2005-01-03 02:00:00,5.47066,5.47199,5.47053,5.4711,16000000.0
2005-01-03 02:01:00,5.47098,5.47238,5.47098,5.47214,21000000.0
2005-01-03 02:02:00,5.47219,5.47276,5.47127,5.47276,10000000.0
2005-01-03 02:03:00,5.47316,5.47337,5.47234,5.4727,8000000.0
2005-01-03 02:04:00,5.47281,5.47329,5.47235,5.47235,14000000.0
2005-01-03 02:05:00,5.4736,5.47454,5.47302,5.4744,14000000.0
2005-01-03 02:06:00,5.47476,5.47476,5.47386,5.47443,15000000.0
2005-01-03 02:07:00,5.47474,5.47506,5.47396,5.47506,10000000.0
2005-01-03 02:08:00,5.47545,5.47633,5.47545,5.4758,16000000.0
2005-01-03 02:09:00,5.47618,5.47638,5.47542,5.47579,18000000.0
2005-01-03 02:10:00,5.47581,5.47608,5.47524,5.47531,16000000.0
2005-01-03 02:11:00,5.4768,5.47719,5.47583,5.47583,14000000.0
2005-01-03 02:12:00,5.47691,5.47711,5.47597,5.47597,10000000.0
2005-01-03 02:13:00,5.47594,5.47752,5.47594,5.47752,15000000.0
2005-01-03 02:14:00,5.47737,5.47737,5.47651,5.47651,19000000.0
2005-01-03 02:15:00,5.47729,5.47778,5.47661,5.47677,12000000.0
2005-01-03 02:16:00,5.47686,5.47753,5.47686,5.47749,18000000.0
2005-01-03 02:17:00,5.4778,5.47783,5.47641,5.47783,14000000.0
2005-01-03 02:18:00,5.47799,5.47848,5.47779,5.47779,12000000.0
2005-01-03 02:19:00,5.47762,5.47868,5.47758,5.47806,14000000.0
2005-01-03 02:20:00,5.47812,5.47824,5.47688,5.47824,13000000.0
2005-01-03 02:21:00,5.47828,5.47956,5.47828,5.47847,15000000.0
2005-01-03 02:22:00,5.47808,5.47887,5.47757,5.47789,13000000.0
2005-01-03 02:23:00,5.47812,5.47812,5.47701,5.47787,16000000.0
2005-01-03 02:24:00,5.47698,5.47811,5.47698,5.47811,17000000.0
2005-01-03 02:25:00,5.47835,5.47861,5.47784,5.47861,10000000.0
2005-01-03 02:26:00,5.47836,5.47836,5.47711,5.47772,13000000.0
2005-01-03 02:27:00,5.47813,5.47813,5.4771,5.47779,7000000.0
2005-01-03 02:28:00,5.47754,5.47754,5.47652,5.47726,9000000.0
2005-01-03 02:29:00,5.47783,5.47867,5.47694,5.47742,20000000.0
2005-01-03 02:30:00,5.47769,5.48155,5.47682,5.48155,11000000.0
2005-01-03 02:31:00,5.48112,5.48112,5.47758,5.47812,9000000.0
2005-01-03 02:32:00,5.47762,5.47838,5.47733,5.47838,13000000.0
2005-01-03 02:33:00,5.47902,5.48055,5.4782,5.48042,14000000.0
2005-01-03 02:34:00,5.47946,5.48083,5.47946,5.48065,17000000.0
2005-01-03 02:35:00,5.4795,5.48187,5.4795,5.4811,15000000.0
2005-01-03 02:36:00,5.48043,5.48142,5.48032,5.48076,14000000.0
2005-01-03 02:37:00,5.47911,5.48117,5.47911,5.48021,13000000.0
2005-01-03 02:38:00,5.48116,5.48177,5.48105,5.48129,14000000.0
2005-01-03 02:39:00,5.4815,5.4823,5.48096,5.48096,15000000.0
2005-01-03 02:40:00,5.48078,5.48171,5.48031,5.48107,12000000.0
2005-01-03 02:41:00,5.481,5.48188,5.48065,5.48188,13000000.0
2005-01-03 02:42:00,5.48102,5.48209,5.48075,5.48177,16000000.0
2005-01-03 02:43:00,5.48133,5.48206,5.48121,5.48151,18000000.0
2005-01-03 02:44:00,5.48187,5.48216,5.4815,5.48214,10000000.0
2005-01-03 02:45:00,5.48176,5.48221,5.4812,5.48157,14000000.0
2005-01-03 02:46:00,5.48201,5.48314,5.48201,5.48276,18000000.0
2005-01-03 02:47:00,5.48313,5.48389,5.48273,5.48275,17000000.0
2005-01-03 02:48:00,5.48352,5.48365,5.48296,5.48299,7000000.0
2005-01-03 02:49:00,5.48346,5.48377,5.48297,5.48377,13000000.0
2005-01-03 02:50:00,5.48309,5.48357,5.48263,5.48357,14000000.0
2005-01-03 02:51:00,5.48366,5.48368,5.48298,5.48298,15000000.0
2005-01-03 02:52:00,5.4831,5.48401,5.48244,5.48401,15000000.0
2005-01-03 02:53:00,5.48445,5.48553,5.48408,5.48503,9000000.0
2005-01-03 02:54:00,5.48487,5.48502,5.48416,5.48486,13000000.0
2005-01-03 02:55:00,5.48595,5.4861,5.48526,5.48583,11000000.0
2005-01-03 02:56:00,5.48514,5.48612,5.48501,5.48501,18000000.0
2005-01-03 02:57:00,5.48516,5.48549,5.484,5.48492,13000000.0
2005-01-03 02:58:00,5.48486,5.48557,5.48484,5.48518,9000000.0
2005-01-03 02:59:00,5.48463,5.48484,5.48371,5.4847,14000000.0
2005-01-03 03:00:00,5.48469,5.48552,5.48465,5.48552,11000000.0
2005-01-03 03:01:00,5.4859,5.4862,5.4855,5.48597,11000000.0
2005-01-03 03:02:00,5.48542,5.48583,5.48519,5.48583,11000000.0
2005-01-03 03:03:00,5.48624,5.48686,5.48528,5.48528,23000000.0
2005-01-03 03:04:00,5.48581,5.48626,5.48542,5.48543,11000000.0
2005-01-03 03:05:00,5.48643,5.48659,5.4857,5.48617,17000000.0
2005-01-03 03:06:00,5.48641,5.48641,5.48505,5.48561,9000000.0
2005-01-03 03:07:00,5.48448,5.48496,5.48377,5.48496,15000000.0
2005-01-03 03:08:00,5.48565,5.48565,5.4845,5.48509,12000000.0
2005-01-03 03:09:00,5.48434,5.48547,5.48407,5.48491,15000000.0
2005-01-03 03:10:00,5.48542,5.48567,5.48477,5.48521,19000000.0
2005-01-03 03:11:00,5.48528,5.48575,5.48447,5.48494,15000000.0
2005-01-03 03:12:00,5.48483,5.48542,5.48421,5.48479,18000000.0
2005-01-03 03:13:00,5.48571,5.48571,5.48476,5.48524,18000000.0
2005-01-03 03:14:00,5.48414,5.4844,5.48297,5.48297,10000000.0
2005-01-03 03:15:00,5.48441,5.48458,5.48425,5.48431,7000000.0
2005-01-03 03:16:00,5.48444,5.48444,5.4838,5.48412,8000000.0
2005-01-03 03:17:00,5.48319,5.48436,5.48319,5.48391,10000000.0
2005-01-03 03:18:00,5.48391,5.48448,5.48352,5.48391,15000000.0
2005-01-03 03:19:00,5.48431,5.48505,5.48363,5.48493,10000000.0
2005-01-03 03:20:00,5.48568,5.48572,5.48449,5.48449,16000000.0
2005-01-03 03:21:00,5.48424,5.48615,5.48424,5.48555,11000000.0
2005-01-03 03:22:00,5.48592,5.48723,5.4855,5.48707,10000000.0
2005-01-03 03:23:00,5.4877,5.48828,5.48723,5.48797,12000000.0
2005-01-03 03:24:00,5.4872,5.48827,5.48688,5.48694,13000000.0
2005-01-03 03:25:00,5.48692,5.48814,5.48662,5.48814,11000000.0
2005-01-03 03:26:00,5.48863,5.48863,5.4868,5.48681,13000000.0
2005-01-03 03:27:00,5.48884,5.48997,5.48884,5.48997,14000000.0
2005-01-03 03:28:00,5.48941,5.48941,5.48856,5.48891,18000000.0
2005-01-03 03:29:00,5.48853,5.48853,5.48562,5.48845,15000000.0
2005-01-03 03:30:00,5.48989,5.49016,5.48944,5.48944,10000000.0
2005-01-03 03:31:00,5.49015,5.49046,5.48978,5.49046,13000000.0
2005-01-03 03:32:00,5.49041,5.49098,5.49018,5.49089,16000000.0
2005-01-03 03:33:00,5.4908,5.49119,5.48949,5.49003,13000000.0
2005-01-03 03:34:00,5.49122,5.49122,5.4893,5.48983,16000000.0
2005-01-03 03:35:00,5.48898,5.48942,5.48839,5.48917,10000000.0
2005-01-03 03:36:00,5.48879,5.48919,5.48777,5.48777,11000000.0
2005-01-03 03:37:00,5.488,5.488,5.48509,5.48654,13000000.0
2005-01-03 03:38:00,5.48577,5.48662,5.48492,5.48564,13000000.0
2005-01-03 03:39:00,5.48649,5.4866,5.48552,5.48635,13000000.0
2005-01-03 03:40:00,5.48593,5.48631,5.48573,5.48618,12000000.0
2005-01-03 03:41:00,5.48625,5.48636,5.48494,5.48609,16000000.0
2005-01-03 03:42:00,5.48593,5.4871,5.48593,5.48707,21000000.0
2005-01-03 03:43:00,5.48638,5.48768,5.48629,5.48768,18000000.0
2005-01-03 03:44:00,5.48763,5.48967,5.48689,5.48967,15000000.0
2005-01-03 03:45:00,5.48913,5.48934,5.48859,5.4893,9000000.0
2005-01-03 03:46:00,5.48989,5.49006,5.48912,5.49006,8000000.0
2005-01-03 03:47:00,5.48928,5.48982,5.48879,5.48879,11000000.0
2005-01-03 03:48:00,5.49032,5.49032,5.4896,5.49029,9000000.0
2005-01-03 03:49:00,5.49035,5.49035,5.48799,5.48898,16000000.0
2005-01-03 03:50:00,5.48856,5.48889,5.48833,5.48833,19000000.0
2005-01-03 03:51:00,5.48703,5.48786,5.48658,5.48658,9000000.0
2005-01-03 03:52:00,5.48771,5.48775,5.48667,5.48685,19000000.0
2005-01-03 03:53:00,5.48697,5.48715,5.48619,5.48642,10000000.0
2005-01-03 03:54:00,5.48624,5.48767,5.48618,5.48767,17000000.0
2005-01-03 03:55:00,5.48752,5.48821,5.48534,5.48821,16000000.0
2005-01-03 03:56:00,5.48859,5.48859,5.48798,5.48856,7000000.0
2005-01-03 03:57:00,5.48772,5.48803,5.487,5.48715,11000000.0
2005-01-03 03:58:00,5.48819,5.48859,5.48685,5.48685,12000000.0
2005-01-03 03:59:00,5.48713,5.48825,5.48713,5.48716,17000000.0
2005-01-03 04:00:00,5.48841,5.4893,5.48839,5.4893,12000000.0
2005-01-03 04:01:00,5.48981,5.49142,5.48981,5.49098,16000000.0
2005-01-03 04:02:00,5.4906,5.49138,5.49036,5.49083,14000000.0
2005-01-03 04:03:00,5.49138,5.49289,5.49119,5.49289,12000000.0
2005-01-03 04:04:00,5.49368,5.49433,5.49317,5.49433,16000000.0
2005-01-03 04:05:00,5.4945,5.49535,5.49335,5.49535,13000000.0
2005-01-03 04:06:00,5.49481,5.49496,5.49276,5.49276,16000000.0
2005-01-03 04:07:00,5.49472,5.49475,5.49394,5.4943,13000000.0
2005-01-03 04:08:00,5.49358,5.49396,5.4933,5.49359,14000000.0
2005-01-03 04:09:00,5.49265,5.4938,5.49265,5.49332,10000000.0
2005-01-03 04:10:00,5.49344,5.49444,5.49306,5.49306,12000000.0
2005-01-03 04:11:00,5.49321,5.49398,5.49311,5.49357,14000000.0
2005-01-03 04:12:00,5.49412,5.49494,5.49379,5.49494,19000000.0
2005-01-03 04:13:00,5.49327,5.49493,5.49321,5.49404,20000000.0
2005-01-03 04:14:00,5.49431,5.49505,5.49424,5.49477,12000000.0
2005-01-03 04:15:00,5.49467,5.49467,5.49393,5.49393,8000000.0
2005-01-03 04:16:00,5.49421,5.49465,5.49315,5.49315,13000000.0
2005-01-03 04:17:00,5.49424,5.49431,5.49348,5.49359,15000000.0
2005-01-03 04:18:00,5.49353,5.4937,5.49304,5.49304,9000000.0
2005-01-03 04:19:00,5.49338,5.49364,5.493,5.49328,12000000.0
2005-01-03 04:20:00,5.49334,5.49378,5.49311,5.49374,9000000.0
2005-01-03 04:21:00,5.49387,5.49464,5.49349,5.49464,17000000.0
2005-01-03 04:22:00,5.49382,5.49382,5.49335,5.49376,14000000.0
2005-01-03 04:23:00,5.49453,5.49453,5.49359,5.49419,10000000.0
2005-01-03 04:24:00,5.49334,5.49433,5.49288,5.49359,12000000.0
2005-01-03 04:25:00,5.49293,5.49321,5.49259,5.49321,10000000.0
2005-01-03 04:26:00,5.49267,5.49371,5.49195,5.49371,7000000.0
2005-01-03 04:27:00,5.49241,5.49335,5.49241,5.49279,15000000.0
2005-01-03 04:28:00,5.49223,5.49318,5.49223,5.49304,7000000.0
2005-01-03 04:29:00,5.49237,5.49262,5.49123,5.49241,14000000.0
2005-01-03 04:30:00,5.4923,5.49316,5.4923,5.49298,11000000.0
2005-01-03 04:31:00,5.49315,5.49337,5.49252,5.49337,15000000.0
2005-01-03 04:32:00,5.49286,5.49365,5.49286,5.49365,17000000.0
2005-01-03 04:33:00,5.4933,5.4933,5.49261,5.49306,14000000.0
2005-01-03 04:34:00,5.49262,5.49311,5.49217,5.49283,9000000.0
2005-01-03 04:35:00,5.49314,5.49402,5.49286,5.49351,12000000.0
2005-01-03 04:36:00,5.49374,5.49475,5.49331,5.49474,12000000.0
2005-01-03 04:37:00,5.49514,5.49514,5.49384,5.49407,12000000.0
2005-01-03 04:38:00,5.49465,5.49488,5.4931,5.49331,11000000.0
2005-01-03 04:39:00,5.49372,5.49372,5.49177,5.49185,17000000.0
2005-01-03 04:40:00,5.49377,5.49409,5.49306,5.49407,9000000.0
2005-01-03 04:41:00,5.4942,5.49472,5.4942,5.49472,10000000.0
2005-01-03 04:42:00,5.49499,5.49518,5.49418,5.4948,8000000.0
2005-01-03 04:43:00,5.49574,5.49652,5.49456,5.49591,18000000.0
2005-01-03 04:44:00,5.49555,5.49555,5.49469,5.49469,9000000.0
2005-01-03 04:45:00,5.49472,5.49472,5.49381,5.49443,9000000.0
2005-01-03 04:46:00,5.49487,5.49497,5.49425,5.49462,16000000.0
2005-01-03 04:47:00,5.49455,5.49535,5.49436,5.49492,12000000.0
2005-01-03 04:48:00,5.49435,5.49572,5.49379,5.49572,10000000.0
2005-01-03 04:49:00,5.4954,5.49575,5.49473,5.49473,16000000.0
2005-01-03 04:50:00,5.49452,5.49551,5.49444,5.49474,16000000.0
2005-01-03 04:51:00,5.49453,5.49602,5.49453,5.49602,20000000.0
2005-01-03 04:52:00,5.49563,5.49663,5.49522,5.49628,13000000.0
2005-01-03 04:53:00,5.49645,5.49645,5.49406,5.49406,11000000.0
2005-01-03 04:54:00,5.49416,5.49634,5.49416,5.49634,11000000.0
2005-01-03 04:55:00,5.49621,5.49702,5.49621,5.49681,12000000.0
2005-01-03 04:56:00,5.49634,5.49737,5.49634,5.49736,16000000.0
2005-01-03 04:57:00,5.49675,5.50082,5.4967,5.50082,7000000.0
2005-01-03 04:58:00,5.50319,5.50366,5.50198,5.50225,13000000.0
2005-01-03 04:59:00,5.50266,5.50424,5.50263,5.50289,17000000.0
2005-01-03 05:00:00,5.50274,5.50497,5.50274,5.50497,10000000.0
2005-01-03 05:01:00,5.5051,5.50538,5.50289,5.50295,13000000.0
2005-01-03 05:02:00,5.50313,5.50466,5.5026,5.50427,18000000.0
2005-01-03 05:03:00,5.50514,5.50538,5.50467,5.50515,9000000.0
2005-01-03 05:04:00,5.50596,5.5065,5.50561,5.50591,12000000.0
2005-01-03 05:05:00,5.50675,5.50779,5.50599,5.50779,10000000.0
2005-01-03 05:06:00,5.50833,5.5096,5.50833,5.5096,20000000.0
2005-01-03 05:07:00,5.50992,5.51031,5.50966,5.51031,10000000.0
2005-01-03 05:08:00,5.51008,5.51055,5.51008,5.51052,17000000.0
2005-01-03 05:09:00,5.5106,5.51084,5.50998,5.51036,15000000.0
2005-01-03 05:10:00,5.50984,5.50992,5.50904,5.50948,10000000.0
2005-01-03 05:11:00,5.50924,5.50966,5.50799,5.50799,16000000.0
2005-01-03 05:12:00,5.50896,5.50981,5.50896,5.50952,7000000.0
2005-01-03 05:13:00,5.51014,5.51041,5.50938,5.50938,12000000.0
2005-01-03 05:14:00,5.50997,5.51017,5.50948,5.50998,14000000.0
2005-01-03 05:15:00,5.50981,5.50987,5.50882,5.50888,16000000.0
2005-01-03 05:16:00,5.50866,5.50947,5.50853,5.50896,15000000.0
2005-01-03 05:17:00,5.50864,5.50864,5.5073,5.5081,10000000.0
2005-01-03 05:18:00,5.50774,5.50903,5.50774,5.50878,13000000.0
2005-01-03 05:19:00,5.50855,5.50961,5.50854,5.50955,13000000.0
2005-01-03 05:20:00,5.50984,5.5115,5.50984,5.51131,20000000.0
2005-01-03 05:21:00,5.51135,5.51135,5.51014,5.51076,9000000.0
2005-01-03 05:22:00,5.51107,5.51135,5.51033,5.51129,17000000.0
2005-01-03 05:23:00,5.51123,5.51353,5.51123,5.51353,14000000.0
2005-01-03 05:24:00,5.51483,5.51639,5.51426,5.51454,19000000.0
2005-01-03 05:25:00,5.51486,5.51595,5.51486,5.51587,13000000.0
2005-01-03 05:26:00,5.51653,5.51938,5.51632,5.51938,13000000.0
2005-01-03 05:27:00,5.52005,5.52146,5.52005,5.5213,13000000.0
2005-01-03 05:28:00,5.52242,5.52284,5.52192,5.52254,10000000.0
2005-01-03 05:29:00,5.52225,5.52225,5.5211,5.52173,17000000.0
2005-01-03 05:30:00,5.52131,5.52151,5.52091,5.52108,21000000.0
2005-01-03 05:31:00,5.52117,5.522,5.52109,5.52177,13000000.0
2005-01-03 05:32:00,5.52174,5.52183,5.5208,5.5208,16000000.0
2005-01-03 05:33:00,5.5208,5.52086,5.51949,5.5206,13000000.0
2005-01-03 05:34:00,5.52098,5.52098,5.51989,5.5202,13000000.0
2005-01-03 05:35:00,5.51971,5.52164,5.51951,5.52138,14000000.0
2005-01-03 05:36:00,5.52187,5.52255,5.52117,5.52243,18000000.0
2005-01-03 05:37:00,5.52296,5.52296,5.52187,5.52187,12000000.0
2005-01-03 05:38:00,5.52242,5.52262,5.52185,5.52227,13000000.0
2005-01-03 05:39:00,5.52323,5.52367,5.52276,5.52325,21000000.0
2005-01-03 05:40:00,5.52502,5.52838,5.52502,5.52725,14000000.0
2005-01-03 05:41:00,5.52765,5.52869,5.52765,5.52826,13000000.0
2005-01-03 05:42:00,5.52773,5.52846,5.52734,5.52752,8000000.0
2005-01-03 05:43:00,5.5264,5.52762,5.5264,5.52727,13000000.0
2005-01-03 05:44:00,5.52842,5.53093,5.52842,5.53054,13000000.0
2005-01-03 05:45:00,5.53216,5.53878,5.53216,5.53775,24000000.0
2005-01-03 05:46:00,5.54199,5.54265,5.54037,5.54037,14000000.0
2005-01-03 05:47:00,5.53994,5.53994,5.5373,5.5373,11000000.0
2005-01-03 05:48:00,5.53762,5.53899,5.53728,5.53899,18000000.0
2005-01-03 05:49:00,5.53943,5.53979,5.53902,5.53921,10000000.0
2005-01-03 05:50:00,5.53907,5.54038,5.53876,5.54019,10000000.0
2005-01-03 05:51:00,5.54104,5.54175,5.54022,5.54022,11000000.0
2005-01-03 05:52:00,5.53975,5.54039,5.53926,5.54015,19000000.0
2005-01-03 05:53:00,5.54048,5.54363,5.54005,5.54291,15000000.0
2005-01-03 05:54:00,5.5437,5.54907,5.5437,5.54907,7000000.0
2005-01-03 05:55:00,5.54889,5.54952,5.54662,5.54679,12000000.0
2005-01-03 05:56:00,5.54706,5.5492,5.54706,5.54807,16000000.0
2005-01-03 05:57:00,5.54746,5.54761,5.54657,5.54657,11000000.0
2005-01-03 05:58:00,5.54602,5.54657,5.54468,5.54468,22000000.0
2005-01-03 05:59:00,5.54408,5.54408,5.54039,5.54039,9000000.0
2005-01-03 06:00:00,5.5402,5.54185,5.53958,5.53984,17000000.0
2005-01-03 06:01:00,5.5402,5.5402,5.53764,5.53803,18000000.0
2005-01-03 06:02:00,5.53823,5.5388,5.53766,5.53771,18000000.0
2005-01-03 06:03:00,5.53702,5.53702,5.53481,5.53561,16000000.0
2005-01-03 06:04:00,5.53495,5.53495,5.53188,5.53188,8000000.0
2005-01-03 06:05:00,5.53041,5.53141,5.52976,5.53073,10000000.0
2005-01-03 06:06:00,5.53106,5.532,5.53071,5.53152,27000000.0
2005-01-03 06:07:00,5.53225,5.53242,5.53167,5.53176,17000000.0
2005-01-03 06:08:00,5.53202,5.53213,5.53114,5.53114,14000000.0
2005-01-03 06:09:00,5.53119,5.53198,5.53067,5.53198,13000000.0
2005-01-03 06:10:00,5.53203,5.53314,5.53164,5.53314,14000000.0
2005-01-03 06:11:00,5.53252,5.53277,5.5321,5.5326,16000000.0
2005-01-03 06:12:00,5.53299,5.53336,5.53237,5.53237,17000000.0
2005-01-03 06:13:00,5.53215,5.53281,5.53111,5.53163,14000000.0
2005-01-03 06:14:00,5.53085,5.53106,5.52986,5.53014,12000000.0
2005-01-03 06:15:00,5.53026,5.5309,5.53026,5.53083,13000000.0
2005-01-03 06:16:00,5.5307,5.53096,5.52997,5.53051,14000000.0
2005-01-03 06:17:00,5.53017,5.53071,5.52989,5.53015,11000000.0
2005-01-03 06:18:00,5.53,5.5308,5.52966,5.5308,12000000.0
2005-01-03 06:19:00,5.53123,5.5324,5.53078,5.53206,19000000.0
2005-01-03 06:20:00,5.53171,5.53318,5.53133,5.53318,11000000.0
2005-01-03 06:21:00,5.53305,5.53365,5.53282,5.53293,9000000.0
2005-01-03 06:22:00,5.53291,5.53316,5.53252,5.53274,22000000.0
2005-01-03 06:23:00,5.53309,5.534,5.53278,5.534,18000000.0
2005-01-03 06:24:00,5.53409,5.53409,5.53184,5.53225,8000000.0
2005-01-03 06:25:00,5.5327,5.5327,5.5299,5.5301,9000000.0
2005-01-03 06:26:00,5.52964,5.53074,5.52964,5.53074,13000000.0
2005-01-03 06:27:00,5.53098,5.53098,5.52976,5.52982,15000000.0
2005-01-03 06:28:00,5.53112,5.53137,5.53041,5.53059,18000000.0
2005-01-03 06:29:00,5.53133,5.53153,5.53028,5.53028,16000000.0
2005-01-03 06:30:00,5.53175,5.53228,5.53103,5.53111,10000000.0
2005-01-03 06:31:00,5.53142,5.53202,5.53032,5.53074,13000000.0
2005-01-03 06:32:00,5.53071,5.53097,5.5298,5.53033,10000000.0
2005-01-03 06:33:00,5.52999,5.53045,5.52959,5.52964,10000000.0
2005-01-03 06:34:00,5.52937,5.52946,5.52828,5.52863,15000000.0
2005-01-03 06:35:00,5.52877,5.53043,5.52873,5.53043,13000000.0
2005-01-03 06:36:00,5.5295,5.52973,5.52852,5.52973,23000000.0
2005-01-03 06:37:00,5.52935,5.52973,5.5292,5.52925,11000000.0
2005-01-03 06:38:00,5.52878,5.5288,5.52763,5.52857,17000000.0
2005-01-03 06:39:00,5.52763,5.52802,5.52679,5.52679,8000000.0
2005-01-03 06:40:00,5.52828,5.5288,5.52775,5.5283,15000000.0
2005-01-03 06:41:00,5.52622,5.52805,5.52622,5.52805,15000000.0
2005-01-03 06:42:00,5.52811,5.52875,5.52732,5.52875,16000000.0
2005-01-03 06:43:00,5.52834,5.52938,5.52831,5.52928,12000000.0
2005-01-03 06:44:00,5.52921,5.5303,5.52855,5.5303,13000000.0
2005-01-03 06:45:00,5.52899,5.52971,5.52867,5.52895,14000000.0
2005-01-03 06:46:00,5.53016,5.53039,5.52959,5.53026,12000000.0
2005-01-03 06:47:00,5.52992,5.53106,5.52992,5.53078,11000000.0
2005-01-03 06:48:00,5.53042,5.53042,5.52958,5.53012,15000000.0
2005-01-03 06:49:00,5.52962,5.52983,5.52868,5.52921,17000000.0
2005-01-03 06:50:00,5.52919,5.53005,5.52919,5.53001,13000000.0
2005-01-03 06:51:00,5.52978,5.52978,5.52782,5.52829,8000000.0
2005-01-03 06:52:00,5.52894,5.52922,5.52842,5.52858,14000000.0
2005-01-03 06:53:00,5.52828,5.52914,5.52787,5.52914,13000000.0
2005-01-03 06:54:00,5.52866,5.52866,5.52645,5.52694,8000000.0
2005-01-03 06:55:00,5.52677,5.52709,5.52629,5.52629,10000000.0
2005-01-03 06:56:00,5.52639,5.52702,5.52639,5.52675,11000000.0
2005-01-03 06:57:00,5.52669,5.52698,5.52635,5.52635,17000000.0
2005-01-03 06:58:00,5.52628,5.52703,5.52628,5.52681,12000000.0
2005-01-03 06:59:00,5.52628,5.52642,5.52547,5.52637,14000000.0
2005-01-03 07:00:00,5.52522,5.52672,5.52522,5.52646,11000000.0
2005-01-03 07:01:00,5.52595,5.52595,5.52514,5.52575,10000000.0
2005-01-03 07:02:00,5.52602,5.5263,5.5252,5.52526,14000000.0
2005-01-03 07:03:00,5.52603,5.52635,5.52595,5.52612,7000000.0
2005-01-03 07:04:00,5.526,5.52625,5.52511,5.5257,16000000.0
2005-01-03 07:05:00,5.52597,5.52682,5.52593,5.52662,15000000.0
2005-01-03 07:06:00,5.5263,5.52723,5.52624,5.52654,16000000.0
2005-01-03 07:07:00,5.5262,5.52729,5.5262,5.5263,12000000.0
2005-01-03 07:08:00,5.52622,5.52693,5.52512,5.52693,8000000.0
2005-01-03 07:09:00,5.52697,5.52697,5.5257,5.52629,8000000.0
2005-01-03 07:10:00,5.52506,5.52567,5.52483,5.52526,16000000.0
2005-01-03 07:11:00,5.52539,5.52573,5.52481,5.52572,17000000.0
2005-01-03 07:12:00,5.52585,5.52586,5.52501,5.52513,20000000.0
2005-01-03 07:13:00,5.52565,5.52565,5.52472,5.52519,18000000.0
2005-01-03 07:14:00,5.52416,5.52492,5.52416,5.52488,11000000.0
2005-01-03 07:15:00,5.52504,5.52563,5.52432,5.52469,18000000.0
2005-01-03 07:16:00,5.52417,5.52469,5.52342,5.52434,18000000.0
2005-01-03 07:17:00,5.52407,5.52494,5.52407,5.52424,12000000.0
2005-01-03 07:18:00,5.52388,5.52466,5.52341,5.52408,18000000.0
2005-01-03 07:19:00,5.52393,5.52415,5.52359,5.52361,14000000.0
2005-01-03 07:20:00,5.52374,5.52423,5.52339,5.52379,18000000.0
2005-01-03 07:21:00,5.52396,5.52499,5.5235,5.52499,13000000.0
2005-01-03 07:22:00,5.52506,5.52588,5.52411,5.52588,14000000.0
2005-01-03 07:23:00,5.5269,5.52818,5.5269,5.52806,15000000.0
2005-01-03 07:24:00,5.5284,5.52858,5.52718,5.52757,16000000.0
2005-01-03 07:25:00,5.52839,5.52839,5.52694,5.52781,15000000.0
2005-01-03 07:26:00,5.52814,5.52842,5.52776,5.52783,13000000.0
2005-01-03 07:27:00,5.52796,5.52918,5.52796,5.52868,12000000.0
2005-01-03 07:28:00,5.52891,5.52936,5.52833,5.52844,22000000.0
2005-01-03 07:29:00,5.52863,5.52941,5.52834,5.52873,16000000.0
2005-01-03 07:30:00,5.52843,5.52919,5.52821,5.52844,14000000.0
2005-01-03 07:31:00,5.52836,5.52836,5.52733,5.52733,13000000.0
2005-01-03 07:32:00,5.52639,5.52702,5.52602,5.52675,9000000.0
2005-01-03 07:33:00,5.5265,5.52688,5.52623,5.52675,7000000.0
2005-01-03 07:34:00,5.52635,5.52654,5.5259,5.52612,18000000.0
2005-01-03 07:35:00,5.52578,5.52688,5.52551,5.52688,9000000.0
2005-01-03 07:36:00,5.52711,5.5277,5.52675,5.52739,13000000.0
2005-01-03 07:37:00,5.52785,5.52862,5.52785,5.52845,11000000.0
2005-01-03 07:38:00,5.52827,5.52883,5.52827,5.52879,11000000.0
2005-01-03 07:39:00,5.52865,5.52894,5.52797,5.52854,19000000.0
2005-01-03 07:40:00,5.52778,5.52796,5.52591,5.52591,11000000.0
2005-01-03 07:41:00,5.52715,5.52715,5.52587,5.5265,7000000.0
2005-01-03 07:42:00,5.52669,5.52717,5.52565,5.52565,13000000.0
2005-01-03 07:43:00,5.5253,5.52676,5.5253,5.52622,14000000.0
2005-01-03 07:44:00,5.52583,5.52632,5.5257,5.5257,10000000.0
2005-01-03 07:45:00,5.52579,5.52752,5.52579,5.52746,8000000.0
2005-01-03 07:46:00,5.5269,5.52744,5.5269,5.52717,13000000.0
2005-01-03 07:47:00,5.52717,5.5272,5.52634,5.52703,15000000.0
2005-01-03 07:48:00,5.52749,5.52762,5.52683,5.52751,13000000.0
2005-01-03 07:49:00,5.52751,5.5277,5.52711,5.52745,10000000.0
2005-01-03 07:50:00,5.52698,5.52701,5.52579,5.52678,17000000.0
2005-01-03 07:51:00,5.52609,5.52689,5.52609,5.52661,16000000.0
2005-01-03 07:52:00,5.5272,5.52722,5.52623,5.52722,13000000.0
2005-01-03 07:53:00,5.5258,5.52678,5.52558,5.52678,10000000.0
2005-01-03 07:54:00,5.52668,5.52763,5.52618,5.52763,11000000.0
2005-01-03 07:55:00,5.52677,5.52769,5.52677,5.52741,12000000.0
2005-01-03 07:56:00,5.52687,5.52711,5.52644,5.52661,13000000.0
2005-01-03 07:57:00,5.52709,5.52709,5.52616,5.52642,8000000.0
2005-01-03 07:58:00,5.5265,5.52701,5.52611,5.52701,14000000.0
2005-01-03 07:59:00,5.52701,5.52701,5.52606,5.52625,15000000.0
2005-01-03 08:00:00,5.52556,5.52587,5.52479,5.52479,10000000.0
2005-01-03 08:01:00,5.52395,5.52395,5.52257,5.52382,13000000.0
2005-01-03 08:02:00,5.52274,5.52277,5.52174,5.52264,14000000.0
2005-01-03 08:03:00,5.52288,5.52342,5.52254,5.52342,12000000.0
2005-01-03 08:04:00,5.52348,5.52368,5.52272,5.52368,16000000.0
2005-01-03 08:05:00,5.52351,5.52395,5.52224,5.52302,14000000.0
2005-01-03 08:06:00,5.52239,5.52326,5.52225,5.52281,19000000.0
2005-01-03 08:07:00,5.52283,5.52329,5.5222,5.52266,19000000.0
2005-01-03 08:08:00,5.52268,5.5227,5.52169,5.52215,11000000.0
2005-01-03 08:09:00,5.52275,5.52308,5.52257,5.52286,10000000.0
2005-01-03 08:10:00,5.52279,5.52301,5.52224,5.52224,16000000.0
2005-01-03 08:11:00,5.5221,5.52264,5.52176,5.5221,9000000.0
2005-01-03 08:12:00,5.52276,5.52321,5.52209,5.52209,10000000.0
2005-01-03 08:13:00,5.52376,5.52483,5.52326,5.52483,11000000.0
2005-01-03 08:14:00,5.52533,5.52552,5.52485,5.52552,12000000.0
2005-01-03 08:15:00,5.52506,5.52523,5.52419,5.52515,15000000.0
2005-01-03 08:16:00,5.52476,5.52524,5.52411,5.52447,14000000.0
2005-01-03 08:17:00,5.52453,5.52453,5.52356,5.52421,10000000.0
2005-01-03 08:18:00,5.52498,5.52498,5.52344,5.52344,9000000.0
2005-01-03 08:19:00,5.52392,5.52434,5.5237,5.52412,11000000.0
2005-01-03 08:20:00,5.52369,5.52398,5.5235,5.52378,11000000.0
2005-01-03 08:21:00,5.52351,5.52397,5.52316,5.5238,20000000.0
2005-01-03 08:22:00,5.52399,5.52419,5.52349,5.52363,8000000.0
2005-01-03 08:23:00,5.5236,5.52467,5.52347,5.52467,12000000.0
2005-01-03 08:24:00,5.52454,5.52454,5.5228,5.52334,13000000.0
2005-01-03 08:25:00,5.52409,5.52412,5.52347,5.52412,12000000.0
2005-01-03 08:26:00,5.52447,5.52447,5.52325,5.52328,13000000.0
2005-01-03 08:27:00,5.52305,5.52378,5.52305,5.5237,11000000.0
2005-01-03 08:28:00,5.52334,5.52362,5.52284,5.52346,8000000.0
2005-01-03 08:29:00,5.5234,5.52369,5.5227,5.52369,12000000.0
2005-01-03 08:30:00,5.52362,5.52392,5.52344,5.52379,11000000.0
2005-01-03 08:31:00,5.52396,5.5246,5.52355,5.5246,10000000.0
2005-01-03 08:32:00,5.52402,5.52426,5.52367,5.52379,13000000.0
2005-01-03 08:33:00,5.52403,5.52403,5.52243,5.52383,11000000.0
2005-01-03 08:34:00,5.52388,5.52394,5.52211,5.52339,17000000.0
2005-01-03 08:35:00,5.52425,5.52425,5.52262,5.52376,11000000.0
2005-01-03 08:36:00,5.52334,5.52334,5.52254,5.52288,10000000.0
2005-01-03 08:37:00,5.52374,5.52374,5.52275,5.52346,9000000.0
2005-01-03 08:38:00,5.52332,5.52343,5.52277,5.52307,18000000.0
2005-01-03 08:39:00,5.52307,5.52307,5.52174,5.52207,8000000.0
2005-01-03 08:40:00,5.52152,5.52152,5.52066,5.52066,7000000.0
2005-01-03 08:41:00,5.52083,5.52227,5.52011,5.52127,16000000.0
2005-01-03 08:42:00,5.5205,5.5205,5.51907,5.5204,14000000.0
2005-01-03 08:43:00,5.52039,5.52039,5.51927,5.52023,12000000.0
2005-01-03 08:44:00,5.51985,5.52024,5.51946,5.51946,9000000.0
2005-01-03 08:45:00,5.51947,5.52025,5.51934,5.52013,18000000.0
2005-01-03 08:46:00,5.51998,5.51998,5.51844,5.51844,14000000.0
2005-01-03 08:47:00,5.51852,5.51905,5.51737,5.51795,18000000.0
2005-01-03 08:48:00,5.51793,5.51827,5.51742,5.51743,12000000.0
2005-01-03 08:49:00,5.51732,5.51732,5.51569,5.51587,14000000.0
2005-01-03 08:50:00,5.51589,5.51617,5.51518,5.51617,16000000.0
2005-01-03 08:51:00,5.51585,5.51595,5.51477,5.51565,21000000.0
2005-01-03 08:52:00,5.51598,5.51672,5.51467,5.51658,20000000.0
2005-01-03 08:53:00,5.51691,5.51768,5.51619,5.51768,7000000.0
2005-01-03 08:54:00,5.5176,5.51776,5.51659,5.517,17000000.0
2005-01-03 08:55:00,5.51563,5.51615,5.5135,5.5135,12000000.0
2005-01-03 08:56:00,5.5154,5.51746,5.5154,5.51649,17000000.0
2005-01-03 08:57:00,5.51608,5.5165,5.51498,5.51627,16000000.0
2005-01-03 08:58:00,5.51576,5.51576,5.51402,5.5141,12000000.0
2005-01-03 08:59:00,5.51412,5.51412,5.51215,5.51257,13000000.0
2005-01-03 09:00:00,5.51213,5.51309,5.51213,5.51293,17000000.0
2005-01-03 09:01:00,5.51258,5.51308,5.51216,5.51264,13000000.0
2005-01-03 09:02:00,5.51272,5.51352,5.51236,5.51236,8000000.0
2005-01-03 09:03:00,5.51297,5.51372,5.51292,5.51326,16000000.0
2005-01-03 09:04:00,5.51252,5.51285,5.51171,5.51201,8000000.0
2005-01-03 09:05:00,5.51249,5.51274,5.51214,5.51235,11000000.0
2005-01-03 09:06:00,5.51267,5.51341,5.51245,5.51322,10000000.0
2005-01-03 09:07:00,5.51386,5.51386,5.5123,5.5123,10000000.0
2005-01-03 09:08:00,5.51365,5.51451,5.5134,5.51451,19000000.0
2005-01-03 09:09:00,5.51368,5.5146,5.51362,5.51362,16000000.0
2005-01-03 09:10:00,5.51328,5.51328,5.51231,5.51267,8000000.0
2005-01-03 09:11:00,5.51318,5.5138,5.51318,5.51378,11000000.0
2005-01-03 09:12:00,5.51366,5.51463,5.51361,5.51385,16000000.0
2005-01-03 09:13:00,5.51391,5.51424,5.51314,5.51321,15000000.0
2005-01-03 09:14:00,5.5127,5.51272,5.51136,5.51136,17000000.0
2005-01-03 09:15:00,5.51112,5.51178,5.51053,5.51136,12000000.0
2005-01-03 09:16:00,5.51028,5.51193,5.51028,5.51142,14000000.0
2005-01-03 09:17:00,5.5125,5.51329,5.51186,5.51282,14000000.0
2005-01-03 09:18:00,5.51365,5.5138,5.5125,5.5138,18000000.0
2005-01-03 09:19:00,5.51341,5.51375,5.51301,5.51301,14000000.0
2005-01-03 09:20:00,5.51303,5.51321,5.51221,5.51221,18000000.0
2005-01-03 09:21:00,5.51266,5.51304,5.51215,5.51279,17000000.0
2005-01-03 09:22:00,5.51256,5.51304,5.51184,5.51304,13000000.0
2005-01-03 09:23:00,5.51358,5.51405,5.51336,5.51405,12000000.0
2005-01-03 09:24:00,5.51398,5.51456,5.51367,5.5144,14000000.0
2005-01-03 09:25:00,5.51438,5.51438,5.51327,5.51393,9000000.0
2005-01-03 09:26:00,5.51338,5.51399,5.51338,5.51373,13000000.0
2005-01-03 09:27:00,5.51407,5.51407,5.51252,5.51326,13000000.0
2005-01-03 09:28:00,5.51313,5.51367,5.51247,5.51367,19000000.0
2005-01-03 09:29:00,5.51346,5.51346,5.51207,5.5124,14000000.0
2005-01-03 09:30:00,5.51168,5.51181,5.5107,5.5107,15000000.0
2005-01-03 09:31:00,5.51126,5.51126,5.51024,5.51048,11000000.0
2005-01-03 09:32:00,5.51064,5.51131,5.51023,5.51059,16000000.0
2005-01-03 09:33:00,5.51022,5.51024,5.5094,5.50949,9000000.0
2005-01-03 09:34:00,5.50906,5.50917,5.50832,5.50914,18000000.0
2005-01-03 09:35:00,5.50809,5.50814,5.50621,5.50621,14000000.0
2005-01-03 09:36:00,5.50533,5.50588,5.50428,5.50434,16000000.0
2005-01-03 09:37:00,5.50372,5.50499,5.50372,5.50473,20000000.0
2005-01-03 09:38:00,5.50483,5.5058,5.50483,5.50519,19000000.0
2005-01-03 09:39:00,5.50433,5.50504,5.50187,5.50187,16000000.0
2005-01-03 09:40:00,5.50101,5.50252,5.5007,5.50238,12000000.0
2005-01-03 09:41:00,5.5021,5.5022,5.50134,5.50134,18000000.0
2005-01-03 09:42:00,5.50176,5.50176,5.50039,5.50086,16000000.0
2005-01-03 09:43:00,5.50023,5.50094,5.50005,5.50056,15000000.0
2005-01-03 09:44:00,5.50053,5.50076,5.49962,5.50002,13000000.0
2005-01-03 09:45:00,5.50037,5.50111,5.50037,5.50051,13000000.0
2005-01-03 09:46:00,5.50091,5.50127,5.50039,5.50039,17000000.0
2005-01-03 09:47:00,5.49978,5.5,5.4979,5.49853,13000000.0
2005-01-03 09:48:00,5.49824,5.49896,5.49762,5.4978,16000000.0
2005-01-03 09:49:00,5.49668,5.49668,5.49413,5.49469,17000000.0
2005-01-03 09:50:00,5.49467,5.49604,5.49421,5.49604,12000000.0
2005-01-03 09:51:00,5.49664,5.49703,5.49617,5.4969,16000000.0
2005-01-03 09:52:00,5.49755,5.4989,5.49755,5.4989,16000000.0
2005-01-03 09:53:00,5.499,5.499,5.49809,5.49813,15000000.0
2005-01-03 09:54:00,5.49788,5.49792,5.49666,5.49724,15000000.0
2005-01-03 09:55:00,5.49638,5.49663,5.49428,5.49428,15000000.0
2005-01-03 09:56:00,5.49365,5.49382,5.49141,5.49141,17000000.0
2005-01-03 09:57:00,5.49102,5.49143,5.49003,5.49071,12000000.0
2005-01-03 09:58:00,5.49154,5.49275,5.49125,5.49235,14000000.0
2005-01-03 09:59:00,5.49225,5.49243,5.49183,5.49207,10000000.0
2005-01-03 10:00:00,5.49162,5.49226,5.49138,5.49164,11000000.0
2005-01-03 10:01:00,5.49121,5.49132,5.49046,5.4908,24000000.0
2005-01-03 10:02:00,5.49103,5.49103,5.48814,5.48814,14000000.0
2005-01-03 10:03:00,5.48821,5.48914,5.48756,5.48802,16000000.0
2005-01-03 10:04:00,5.48792,5.48825,5.48706,5.48734,10000000.0
2005-01-03 10:05:00,5.48685,5.4881,5.48637,5.48691,10000000.0
2005-01-03 10:06:00,5.48745,5.48864,5.48745,5.4882,9000000.0
2005-01-03 10:07:00,5.48827,5.48827,5.48651,5.48658,11000000.0
2005-01-03 10:08:00,5.48557,5.48565,5.48434,5.48497,9000000.0
2005-01-03 10:09:00,5.48455,5.48484,5.48421,5.48449,11000000.0
2005-01-03 10:10:00,5.4847,5.4868,5.4847,5.4868,15000000.0
2005-01-03 10:11:00,5.48843,5.48932,5.48777,5.48887,16000000.0
2005-01-03 10:12:00,5.48967,5.49064,5.48948,5.49064,19000000.0
2005-01-03 10:13:00,5.49045,5.49082,5.49007,5.4906,9000000.0
2005-01-03 10:14:00,5.48998,5.49274,5.48998,5.49231,11000000.0
2005-01-03 10:15:00,5.49344,5.49344,5.49177,5.49178,8000000.0
2005-01-03 10:16:00,5.49235,5.49235,5.49101,5.49138,17000000.0
2005-01-03 10:17:00,5.49196,5.4934,5.49167,5.49295,16000000.0
2005-01-03 10:18:00,5.4936,5.49396,5.49297,5.49348,16000000.0
2005-01-03 10:19:00,5.49332,5.49347,5.49256,5.49264,17000000.0
2005-01-03 10:20:00,5.49288,5.49288,5.49185,5.49234,16000000.0
2005-01-03 10:21:00,5.49177,5.4932,5.49174,5.4932,7000000.0
2005-01-03 10:22:00,5.49453,5.49599,5.49411,5.49559,10000000.0
2005-01-03 10:23:00,5.49695,5.49778,5.49595,5.4973,14000000.0
2005-01-03 10:24:00,5.49755,5.49757,5.49665,5.49713,13000000.0
2005-01-03 10:25:00,5.49667,5.49721,5.49613,5.49707,12000000.0
2005-01-03 10:26:00,5.49726,5.49726,5.49287,5.49503,11000000.0
2005-01-03 10:27:00,5.49625,5.49728,5.49616,5.49721,13000000.0
2005-01-03 10:28:00,5.49682,5.49728,5.49622,5.49678,13000000.0
2005-01-03 10:29:00,5.49669,5.49715,5.4962,5.49622,11000000.0
2005-01-03 10:30:00,5.49476,5.49675,5.49476,5.49675,9000000.0
2005-01-03 10:31:00,5.49691,5.49722,5.49643,5.497,16000000.0
2005-01-03 10:32:00,5.49801,5.4988,5.49753,5.49871,9000000.0
2005-01-03 10:33:00,5.4994,5.50069,5.49901,5.49998,12000000.0
2005-01-03 10:34:00,5.50026,5.50026,5.49926,5.49987,11000000.0
2005-01-03 10:35:00,5.49893,5.49952,5.4987,5.4987,17000000.0
2005-01-03 10:36:00,5.49812,5.49815,5.49712,5.49762,10000000.0
2005-01-03 10:37:00,5.49679,5.49687,5.49548,5.49598,15000000.0
2005-01-03 10:38:00,5.49609,5.49609,5.49467,5.49543,17000000.0
2005-01-03 10:39:00,5.4956,5.49675,5.49547,5.49582,13000000.0
2005-01-03 10:40:00,5.496,5.49655,5.49578,5.49622,10000000.0
2005-01-03 10:41:00,5.49581,5.49713,5.49581,5.49619,15000000.0
2005-01-03 10:42:00,5.49634,5.49656,5.49562,5.49584,12000000.0
2005-01-03 10:43:00,5.49503,5.49547,5.49446,5.49498,13000000.0
2005-01-03 10:44:00,5.49495,5.49555,5.49419,5.49492,12000000.0
2005-01-03 10:45:00,5.49505,5.49569,5.49352,5.49352,13000000.0
2005-01-03 10:46:00,5.49284,5.49472,5.49284,5.49443,13000000.0
2005-01-03 10:47:00,5.49525,5.49527,5.49367,5.4948,7000000.0
2005-01-03 10:48:00,5.49442,5.49463,5.49333,5.49372,12000000.0
2005-01-03 10:49:00,5.493,5.49441,5.493,5.49319,10000000.0
2005-01-03 10:50:00,5.4944,5.49448,5.49366,5.49366,14000000.0
2005-01-03 10:51:00,5.49312,5.49321,5.49234,5.49312,11000000.0
2005-01-03 10:52:00,5.49399,5.49399,5.49313,5.49352,20000000.0
2005-01-03 10:53:00,5.49353,5.49359,5.49242,5.49253,9000000.0
2005-01-03 10:54:00,5.49225,5.49248,5.49147,5.4922,18000000.0
2005-01-03 10:55:00,5.49209,5.4923,5.49138,5.49138,10000000.0
2005-01-03 10:56:00,5.49084,5.49088,5.49012,5.49068,11000000.0
2005-01-03 10:57:00,5.49033,5.49077,5.49008,5.49061,8000000.0
2005-01-03 10:58:00,5.49106,5.49106,5.49016,5.49049,10000000.0
2005-01-03 10:59:00,5.49079,5.49106,5.49009,5.49071,10000000.0
2005-01-03 11:00:00,5.49027,5.49333,5.49027,5.493,15000000.0
2005-01-03 11:01:00,5.49386,5.49578,5.4936,5.49546,12000000.0
2005-01-03 11:02:00,5.49581,5.49613,5.4955,5.49602,8000000.0
2005-01-03 11:03:00,5.49526,5.4958,5.49482,5.49569,11000000.0
2005-01-03 11:04:00,5.49605,5.49716,5.4956,5.49716,15000000.0
2005-01-03 11:05:00,5.49626,5.49694,5.4952,5.49605,17000000.0
2005-01-03 11:06:00,5.497,5.49706,5.49639,5.49694,12000000.0
2005-01-03 11:07:00,5.49719,5.49725,5.49496,5.49504,11000000.0
2005-01-03 11:08:00,5.49474,5.49639,5.49474,5.49636,22000000.0
2005-01-03 11:09:00,5.49621,5.49721,5.49621,5.49712,9000000.0
2005-01-03 11:10:00,5.49611,5.49614,5.49322,5.49568,16000000.0
2005-01-03 11:11:00,5.49686,5.49686,5.49601,5.49649,7000000.0
2005-01-03 11:12:00,5.49654,5.49654,5.49492,5.49498,15000000.0
2005-01-03 11:13:00,5.49474,5.49492,5.49245,5.4934,11000000.0
2005-01-03 11:14:00,5.49267,5.49267,5.49143,5.49232,18000000.0
2005-01-03 11:15:00,5.4909,5.49127,5.49022,5.49022,11000000.0
2005-01-03 11:16:00,5.49013,5.49104,5.48985,5.49095,13000000.0
2005-01-03 11:17:00,5.49078,5.49147,5.49053,5.4912,13000000.0
2005-01-03 11:18:00,5.49116,5.49151,5.49072,5.49072,9000000.0
2005-01-03 11:19:00,5.49106,5.49201,5.49077,5.4915,17000000.0
2005-01-03 11:20:00,5.49139,5.49139,5.48937,5.48938,14000000.0
2005-01-03 11:21:00,5.4895,5.4916,5.48942,5.49103,14000000.0
2005-01-03 11:22:00,5.49232,5.49291,5.49187,5.49233,22000000.0
2005-01-03 11:23:00,5.49178,5.49276,5.49084,5.49129,8000000.0
2005-01-03 11:24:00,5.4891,5.48998,5.48797,5.48799,18000000.0
2005-01-03 11:25:00,5.48783,5.48815,5.48669,5.48673,9000000.0
2005-01-03 11:26:00,5.48477,5.48582,5.483,5.48302,15000000.0
2005-01-03 11:27:00,5.48093,5.48206,5.48055,5.48058,10000000.0
2005-01-03 11:28:00,5.47966,5.47966,5.47613,5.47613,13000000.0
2005-01-03 11:29:00,5.47501,5.47675,5.47501,5.47511,17000000.0
2005-01-03 11:30:00,5.47416,5.47526,5.47382,5.47507,13000000.0
2005-01-03 11:31:00,5.47471,5.47516,5.47391,5.47438,12000000.0
2005-01-03 11:32:00,5.474,5.47582,5.474,5.47575,20000000.0
2005-01-03 11:33:00,5.47594,5.47595,5.4752,5.47548,16000000.0
2005-01-03 11:34:00,5.47608,5.47715,5.47578,5.47703,13000000.0
2005-01-03 11:35:00,5.47688,5.47709,5.47537,5.47641,14000000.0
2005-01-03 11:36:00,5.4762,5.47702,5.47611,5.47669,11000000.0
2005-01-03 11:37:00,5.47759,5.47796,5.47706,5.47738,16000000.0
2005-01-03 11:38:00,5.47799,5.47965,5.47774,5.47965,8000000.0
2005-01-03 11:39:00,5.48158,5.48345,5.48142,5.48345,11000000.0
2005-01-03 11:40:00,5.48509,5.48619,5.48465,5.48583,12000000.0
2005-01-03 11:41:00,5.48666,5.48849,5.48657,5.48769,10000000.0
2005-01-03 11:42:00,5.4882,5.48891,5.4877,5.48891,10000000.0
2005-01-03 11:43:00,5.48767,5.4888,5.48703,5.48781,17000000.0
2005-01-03 11:44:00,5.48809,5.4894,5.48768,5.48771,15000000.0
2005-01-03 11:45:00,5.48808,5.48808,5.48585,5.48631,16000000.0
2005-01-03 11:46:00,5.48606,5.48606,5.48514,5.48581,7000000.0
2005-01-03 11:47:00,5.48636,5.48786,5.48624,5.48691,16000000.0
2005-01-03 11:48:00,5.4872,5.48822,5.48644,5.48664,13000000.0
2005-01-03 11:49:00,5.48685,5.48714,5.48639,5.48674,10000000.0
2005-01-03 11:50:00,5.4873,5.4884,5.48659,5.48713,12000000.0
2005-01-03 11:51:00,5.4875,5.48848,5.48715,5.4874,14000000.0
2005-01-03 11:52:00,5.48752,5.48838,5.48697,5.48767,18000000.0
2005-01-03 11:53:00,5.4873,5.48837,5.48726,5.48837,16000000.0
2005-01-03 11:54:00,5.48748,5.48798,5.48724,5.48786,8000000.0
2005-01-03 11:55:00,5.48777,5.48871,5.48777,5.48803,8000000.0
2005-01-03 11:56:00,5.48807,5.48897,5.48775,5.48784,8000000.0
2005-01-03 11:57:00,5.48803,5.48869,5.4874,5.48869,11000000.0
2005-01-03 11:58:00,5.4884,5.48961,5.48805,5.48909,14000000.0
2005-01-03 11:59:00,5.48901,5.48935,5.48847,5.48872,11000000.0
2005-01-03 12:00:00,5.48896,5.48898,5.48769,5.48813,15000000.0
2005-01-03 12:01:00,5.48756,5.48856,5.48756,5.4879,13000000.0
2005-01-03 12:02:00,5.48953,5.48953,5.48768,5.48943,15000000.0
2005-01-03 12:03:00,5.48835,5.48977,5.48835,5.48917,11000000.0
2005-01-03 12:04:00,5.4894,5.49067,5.48934,5.49037,9000000.0
2005-01-03 12:05:00,5.48976,5.49056,5.48943,5.48958,9000000.0
2005-01-03 12:06:00,5.48966,5.49002,5.48856,5.48879,15000000.0
2005-01-03 12:07:00,5.48702,5.48927,5.48702,5.48927,11000000.0
2005-01-03 12:08:00,5.4896,5.4896,5.48877,5.48903,8000000.0
2005-01-03 12:09:00,5.48899,5.48978,5.48771,5.48822,18000000.0
2005-01-03 12:10:00,5.48735,5.48878,5.48704,5.48878,14000000.0
2005-01-03 12:11:00,5.48762,5.48859,5.48762,5.48766,9000000.0
2005-01-03 12:12:00,5.48792,5.48956,5.48761,5.48761,18000000.0
2005-01-03 12:13:00,5.48734,5.48912,5.48734,5.4884,12000000.0
2005-01-03 12:14:00,5.48799,5.48842,5.48766,5.48838,10000000.0
2005-01-03 12:15:00,5.48767,5.48963,5.48767,5.48864,8000000.0
2005-01-03 12:16:00,5.48904,5.48953,5.48827,5.48827,14000000.0
2005-01-03 12:17:00,5.48795,5.48863,5.48759,5.48797,13000000.0
2005-01-03 12:18:00,5.48648,5.48822,5.48648,5.48822,10000000.0
2005-01-03 12:19:00,5.48772,5.48858,5.48726,5.48836,11000000.0
2005-01-03 12:20:00,5.48777,5.48859,5.48753,5.48849,8000000.0
2005-01-03 12:21:00,5.48897,5.4891,5.48754,5.48848,20000000.0
2005-01-03 12:22:00,5.48761,5.48912,5.48743,5.48751,14000000.0
2005-01-03 12:23:00,5.48741,5.48853,5.48692,5.48766,11000000.0
2005-01-03 12:24:00,5.4877,5.48864,5.48745,5.48745,17000000.0
2005-01-03 12:25:00,5.48781,5.49004,5.48749,5.48854,12000000.0
2005-01-03 12:26:00,5.48801,5.48866,5.48737,5.48737,7000000.0
2005-01-03 12:27:00,5.4878,5.48833,5.48747,5.4881,7000000.0
2005-01-03 12:28:00,5.48809,5.48912,5.48695,5.48695,19000000.0
2005-01-03 12:29:00,5.48866,5.48866,5.48749,5.48821,12000000.0
2005-01-03 12:30:00,5.48794,5.49002,5.48787,5.4889,10000000.0
2005-01-03 12:31:00,5.48794,5.48825,5.4874,5.48802,12000000.0
2005-01-03 12:32:00,5.48838,5.48857,5.48715,5.48715,12000000.0
2005-01-03 12:33:00,5.48711,5.4882,5.48657,5.48733,15000000.0
2005-01-03 12:34:00,5.48893,5.48893,5.48616,5.4869,12000000.0
2005-01-03 12:35:00,5.48696,5.48853,5.48686,5.48686,12000000.0
2005-01-03 12:36:00,5.48687,5.48874,5.48687,5.48813,15000000.0
2005-01-03 12:37:00,5.48763,5.48854,5.4874,5.4875,8000000.0
2005-01-03 12:38:00,5.48707,5.48743,5.48671,5.48706,15000000.0
2005-01-03 12:39:00,5.48716,5.48747,5.48645,5.48654,14000000.0
2005-01-03 12:40:00,5.48671,5.48805,5.48632,5.48701,18000000.0
2005-01-03 12:41:00,5.48652,5.48655,5.48516,5.48547,11000000.0
2005-01-03 12:42:00,5.4858,5.48641,5.48544,5.48558,17000000.0
2005-01-03 12:43:00,5.48514,5.48514,5.48367,5.48367,11000000.0
2005-01-03 12:44:00,5.48409,5.48444,5.48333,5.48333,13000000.0
2005-01-03 12:45:00,5.48369,5.4838,5.48252,5.48289,10000000.0
2005-01-03 12:46:00,5.48373,5.48446,5.48373,5.48392,20000000.0
2005-01-03 12:47:00,5.48382,5.48555,5.48382,5.48555,10000000.0
2005-01-03 12:48:00,5.48483,5.4855,5.48466,5.48483,10000000.0
2005-01-03 12:49:00,5.48423,5.48488,5.48378,5.48488,15000000.0
2005-01-03 12:50:00,5.48453,5.4859,5.48453,5.4859,14000000.0
2005-01-03 12:51:00,5.48596,5.48731,5.48551,5.48664,14000000.0
2005-01-03 12:52:00,5.48657,5.48779,5.48626,5.48687,9000000.0
2005-01-03 12:53:00,5.48773,5.48814,5.48632,5.48699,9000000.0
2005-01-03 12:54:00,5.48633,5.48811,5.48587,5.48761,20000000.0
2005-01-03 12:55:00,5.48771,5.48906,5.48738,5.48899,12000000.0
2005-01-03 12:56:00,5.48827,5.48912,5.48827,5.4886,7000000.0
2005-01-03 12:57:00,5.48805,5.48922,5.48794,5.48906,13000000.0
2005-01-03 12:58:00,5.48813,5.48994,5.48813,5.48937,16000000.0
2005-01-03 12:59:00,5.4898,5.49008,5.48911,5.48969,14000000.0
2005-01-03 13:00:00,5.48981,5.49048,5.48947,5.49042,12000000.0
2005-01-03 13:01:00,5.4906,5.49179,5.49025,5.49152,17000000.0
2005-01-03 13:02:00,5.49197,5.49197,5.49083,5.49122,10000000.0
2005-01-03 13:03:00,5.49018,5.49075,5.48957,5.49011,22000000.0
2005-01-03 13:04:00,5.4918,5.4918,5.49018,5.49018,20000000.0
2005-01-03 13:05:00,5.48965,5.48992,5.48834,5.48834,14000000.0
2005-01-03 13:06:00,5.4894,5.48963,5.48869,5.48894,17000000.0
2005-01-03 13:07:00,5.48917,5.49008,5.48899,5.48954,22000000.0
2005-01-03 13:08:00,5.48928,5.4897,5.48812,5.48902,12000000.0
2005-01-03 13:09:00,5.4898,5.49011,5.48973,5.4899,12000000.0
2005-01-03 13:10:00,5.4887,5.49044,5.4887,5.48901,20000000.0
2005-01-03 13:11:00,5.48975,5.48975,5.48879,5.48879,12000000.0
2005-01-03 13:12:00,5.49003,5.49039,5.48925,5.48954,16000000.0
2005-01-03 13:13:00,5.49036,5.49055,5.48997,5.49051,14000000.0
2005-01-03 13:14:00,5.49072,5.49099,5.48926,5.48926,17000000.0
2005-01-03 13:15:00,5.49068,5.49073,5.4899,5.48996,7000000.0
2005-01-03 13:16:00,5.49059,5.49062,5.48939,5.49045,9000000.0
2005-01-03 13:17:00,5.49015,5.49015,5.48897,5.48964,15000000.0
2005-01-03 13:18:00,5.48995,5.48995,5.48845,5.48885,17000000.0
2005-01-03 13:19:00,5.48907,5.49003,5.48825,5.49003,15000000.0
2005-01-03 13:20:00,5.48873,5.48992,5.48829,5.48884,12000000.0
2005-01-03 13:21:00,5.48988,5.49003,5.48829,5.48857,24000000.0
2005-01-03 13:22:00,5.48905,5.4892,5.48782,5.48868,12000000.0
2005-01-03 13:23:00,5.48789,5.48894,5.48758,5.48758,12000000.0
2005-01-03 13:24:00,5.48687,5.48797,5.48687,5.48787,18000000.0
2005-01-03 13:25:00,5.48828,5.48951,5.48759,5.48817,12000000.0
2005-01-03 13:26:00,5.4884,5.48859,5.48717,5.48737,12000000.0
2005-01-03 13:27:00,5.48741,5.48751,5.48661,5.48672,9000000.0
2005-01-03 13:28:00,5.48751,5.48873,5.48751,5.48873,15000000.0
2005-01-03 13:29:00,5.48875,5.48962,5.48805,5.48962,14000000.0
2005-01-03 13:30:00,5.48973,5.49031,5.48927,5.48927,11000000.0
2005-01-03 13:31:00,5.49032,5.49065,5.48996,5.49041,11000000.0
2005-01-03 13:32:00,5.49066,5.49066,5.48935,5.48969,8000000.0
2005-01-03 13:33:00,5.48945,5.49097,5.48943,5.48943,14000000.0
2005-01-03 13:34:00,5.48893,5.49032,5.48893,5.48999,11000000.0
2005-01-03 13:35:00,5.49065,5.49145,5.49035,5.49135,16000000.0
2005-01-03 13:36:00,5.49085,5.49209,5.49085,5.49123,8000000.0
2005-01-03 13:37:00,5.49209,5.49232,5.49119,5.49123,17000000.0
2005-01-03 13:38:00,5.4912,5.49154,5.49053,5.49136,14000000.0
2005-01-03 13:39:00,5.49208,5.49208,5.49109,5.49185,10000000.0
2005-01-03 13:40:00,5.49156,5.49193,5.49097,5.49193,8000000.0
2005-01-03 13:41:00,5.49246,5.49246,5.49146,5.49163,11000000.0
2005-01-03 13:42:00,5.49073,5.4926,5.49073,5.4926,14000000.0
2005-01-03 13:43:00,5.49076,5.49165,5.4905,5.49132,11000000.0
2005-01-03 13:44:00,5.4919,5.4919,5.49128,5.49135,11000000.0
2005-01-03 13:45:00,5.49133,5.49162,5.49077,5.49159,14000000.0
2005-01-03 13:46:00,5.49243,5.4941,5.49243,5.4941,11000000.0
2005-01-03 13:47:00,5.4943,5.49622,5.4943,5.49622,13000000.0
2005-01-03 13:48:00,5.49644,5.49691,5.49539,5.4964,14000000.0
2005-01-03 13:49:00,5.49642,5.4967,5.49577,5.49618,12000000.0
2005-01-03 13:50:00,5.49567,5.49591,5.49415,5.49483,16000000.0
2005-01-03 13:51:00,5.49446,5.49508,5.49359,5.49418,14000000.0
2005-01-03 13:52:00,5.49311,5.49448,5.49311,5.49448,10000000.0
2005-01-03 13:53:00,5.4952,5.49707,5.4945,5.49707,10000000.0
2005-01-03 13:54:00,5.49794,5.49914,5.49794,5.499,8000000.0
2005-01-03 13:55:00,5.499,5.4999,5.49875,5.49909,13000000.0
2005-01-03 13:56:00,5.4996,5.50018,5.49915,5.50018,17000000.0
2005-01-03 13:57:00,5.50011,5.50011,5.49892,5.49939,13000000.0
2005-01-03 13:58:00,5.49955,5.49955,5.49811,5.49874,7000000.0
2005-01-03 13:59:00,5.49857,5.49921,5.49814,5.49847,9000000.0
2005-01-03 14:00:00,5.4977,5.4977,5.49696,5.49758,7000000.0
2005-01-03 14:01:00,5.49798,5.49798,5.49722,5.4973,11000000.0
2005-01-03 14:02:00,5.49757,5.49856,5.49711,5.49811,19000000.0
2005-01-03 14:03:00,5.49907,5.50052,5.4983,5.50052,13000000.0
2005-01-03 14:04:00,5.501,5.50106,5.4999,5.50059,22000000.0
2005-01-03 14:05:00,5.49996,5.50006,5.49903,5.49903,17000000.0
2005-01-03 14:06:00,5.499,5.49986,5.49884,5.49915,11000000.0
2005-01-03 14:07:00,5.4991,5.4994,5.49835,5.49835,9000000.0
2005-01-03 14:08:00,5.49775,5.49799,5.49701,5.49724,11000000.0
2005-01-03 14:09:00,5.49668,5.49668,5.49514,5.496,12000000.0
2005-01-03 14:10:00,5.49505,5.49588,5.49448,5.49543,13000000.0
2005-01-03 14:11:00,5.49563,5.49581,5.49454,5.49549,14000000.0
2005-01-03 14:12:00,5.49613,5.49623,5.49544,5.49593,11000000.0
2005-01-03 14:13:00,5.49533,5.49547,5.49465,5.49545,11000000.0
2005-01-03 14:14:00,5.49528,5.49557,5.49462,5.49463,7000000.0
2005-01-03 14:15:00,5.49489,5.49489,5.49326,5.49366,14000000.0
2005-01-03 14:16:00,5.49365,5.49406,5.49322,5.49381,13000000.0
2005-01-03 14:17:00,5.49344,5.49481,5.49306,5.49408,22000000.0
2005-01-03 14:18:00,5.49354,5.49408,5.4931,5.49393,15000000.0
2005-01-03 14:19:00,5.49335,5.49345,5.49262,5.49315,12000000.0
2005-01-03 14:20:00,5.4917,5.49225,5.49144,5.49225,7000000.0
2005-01-03 14:21:00,5.49163,5.49205,5.4903,5.49133,13000000.0
2005-01-03 14:22:00,5.49063,5.4914,5.49028,5.49097,8000000.0
2005-01-03 14:23:00,5.49021,5.49052,5.48957,5.49052,11000000.0
2005-01-03 14:24:00,5.49138,5.49194,5.49052,5.49144,13000000.0
2005-01-03 14:25:00,5.49247,5.49269,5.49153,5.49249,15000000.0
2005-01-03 14:26:00,5.49196,5.49287,5.49161,5.49278,8000000.0
2005-01-03 14:27:00,5.49368,5.49442,5.49262,5.49442,10000000.0
2005-01-03 14:28:00,5.49532,5.49591,5.49463,5.49591,11000000.0
2005-01-03 14:29:00,5.49615,5.4976,5.49608,5.49654,21000000.0
2005-01-03 14:30:00,5.4969,5.49703,5.49517,5.49662,11000000.0
2005-01-03 14:31:00,5.4969,5.4969,5.4952,5.49588,17000000.0
2005-01-03 14:32:00,5.49599,5.49718,5.49501,5.49699,15000000.0
2005-01-03 14:33:00,5.49813,5.4983,5.49764,5.49796,8000000.0
2005-01-03 14:34:00,5.49765,5.49821,5.49706,5.49759,9000000.0
2005-01-03 14:35:00,5.49745,5.49747,5.49541,5.49541,11000000.0
2005-01-03 14:36:00,5.49521,5.49521,5.49371,5.49424,15000000.0
2005-01-03 14:37:00,5.49408,5.49495,5.49374,5.49471,8000000.0
2005-01-03 14:38:00,5.4957,5.49681,5.49478,5.49681,10000000.0
2005-01-03 14:39:00,5.49739,5.4986,5.49704,5.4986,19000000.0
2005-01-03 14:40:00,5.49816,5.49978,5.49816,5.49944,15000000.0
2005-01-03 14:41:00,5.49891,5.49917,5.49811,5.49863,15000000.0
2005-01-03 14:42:00,5.49816,5.49876,5.49741,5.49741,17000000.0
2005-01-03 14:43:00,5.49761,5.49851,5.4966,5.49783,15000000.0
2005-01-03 14:44:00,5.4984,5.4985,5.49777,5.49811,15000000.0
2005-01-03 14:45:00,5.49823,5.49823,5.49717,5.49743,9000000.0
2005-01-03 14:46:00,5.49724,5.49744,5.49639,5.49743,11000000.0
2005-01-03 14:47:00,5.49704,5.49801,5.49621,5.49801,12000000.0
2005-01-03 14:48:00,5.49821,5.49899,5.49777,5.49777,12000000.0
2005-01-03 14:49:00,5.49834,5.49879,5.49767,5.49783,12000000.0
2005-01-03 14:50:00,5.49785,5.49785,5.49634,5.49743,15000000.0
2005-01-03 14:51:00,5.4976,5.49778,5.49711,5.49728,10000000.0
2005-01-03 14:52:00,5.49697,5.49732,5.49596,5.49663,13000000.0
2005-01-03 14:53:00,5.49782,5.49788,5.49677,5.49781,13000000.0
2005-01-03 14:54:00,5.49688,5.49728,5.4966,5.49726,9000000.0
2005-01-03 14:55:00,5.49672,5.49749,5.49597,5.49597,16000000.0
2005-01-03 14:56:00,5.49723,5.49723,5.49515,5.49593,15000000.0
2005-01-03 14:57:00,5.49464,5.49594,5.49464,5.49579,15000000.0
2005-01-03 14:58:00,5.49494,5.49591,5.49494,5.4954,11000000.0
2005-01-03 14:59:00,5.49539,5.49541,5.49413,5.49501,14000000.0
2005-01-03 15:00:00,5.4938,5.49402,5.4922,5.49397,18000000.0
2005-01-03 15:01:00,5.49352,5.49413,5.49279,5.49413,12000000.0
2005-01-03 15:02:00,5.49311,5.49341,5.49264,5.49328,7000000.0
2005-01-03 15:03:00,5.49348,5.49348,5.49203,5.49254,18000000.0
2005-01-03 15:04:00,5.49271,5.49358,5.49261,5.49294,21000000.0
2005-01-03 15:05:00,5.49357,5.49406,5.49288,5.49397,13000000.0
2005-01-03 15:06:00,5.49425,5.49433,5.49317,5.49433,14000000.0
2005-01-03 15:07:00,5.49351,5.4956,5.49351,5.49552,22000000.0
2005-01-03 15:08:00,5.49604,5.49657,5.49548,5.49657,10000000.0
2005-01-03 15:09:00,5.49665,5.49683,5.49534,5.49683,9000000.0
2005-01-03 15:10:00,5.49803,5.49807,5.49744,5.49794,14000000.0
2005-01-03 15:11:00,5.49826,5.49853,5.49731,5.49755,12000000.0
2005-01-03 15:12:00,5.4978,5.49914,5.4978,5.49892,13000000.0
2005-01-03 15:13:00,5.4993,5.50054,5.4993,5.49986,12000000.0
2005-01-03 15:14:00,5.49986,5.50053,5.49976,5.50025,10000000.0
2005-01-03 15:15:00,5.50079,5.50099,5.49921,5.49921,16000000.0
2005-01-03 15:16:00,5.49862,5.49936,5.49842,5.49912,15000000.0
2005-01-03 15:17:00,5.49917,5.49982,5.49873,5.49903,14000000.0
2005-01-03 15:18:00,5.49903,5.50013,5.49867,5.49993,12000000.0
2005-01-03 15:19:00,5.49979,5.49979,5.4982,5.4982,11000000.0
2005-01-03 15:20:00,5.49738,5.49761,5.49624,5.49761,14000000.0
2005-01-03 15:21:00,5.49817,5.5,5.49817,5.5,14000000.0
2005-01-03 15:22:00,5.50035,5.50164,5.50029,5.50164,10000000.0
2005-01-03 15:23:00,5.50165,5.5027,5.50108,5.5027,11000000.0
2005-01-03 15:24:00,5.50312,5.50391,5.50286,5.50391,10000000.0
2005-01-03 15:25:00,5.50345,5.50367,5.50257,5.50319,16000000.0
2005-01-03 15:26:00,5.50383,5.50383,5.5016,5.50248,15000000.0
2005-01-03 15:27:00,5.50178,5.50233,5.50066,5.50233,10000000.0
2005-01-03 15:28:00,5.50185,5.50218,5.501,5.50153,11000000.0
2005-01-03 15:29:00,5.50148,5.50209,5.50107,5.50209,19000000.0
2005-01-03 15:30:00,5.5025,5.50295,5.50165,5.50237,10000000.0
2005-01-03 15:31:00,5.5027,5.50307,5.50218,5.50306,14000000.0
2005-01-03 15:32:00,5.5034,5.50404,5.50262,5.50288,12000000.0
2005-01-03 15:33:00,5.50282,5.50317,5.50202,5.50226,20000000.0
2005-01-03 15:34:00,5.50259,5.50309,5.50204,5.50208,12000000.0
2005-01-03 15:35:00,5.50229,5.50322,5.50215,5.50322,12000000.0
2005-01-03 15:36:00,5.50348,5.50621,5.5034,5.50612,10000000.0
2005-01-03 15:37:00,5.50639,5.50774,5.50639,5.50774,10000000.0
2005-01-03 15:38:00,5.50731,5.50752,5.50639,5.50751,13000000.0
2005-01-03 15:39:00,5.50722,5.51121,5.50722,5.51121,7000000.0
2005-01-03 15:40:00,5.51126,5.51126,5.5096,5.51048,10000000.0
2005-01-03 15:41:00,5.51008,5.51057,5.50966,5.51015,9000000.0
2005-01-03 15:42:00,5.50905,5.50937,5.50833,5.50935,13000000.0
2005-01-03 15:43:00,5.5096,5.51166,5.5096,5.51166,16000000.0
2005-01-03 15:44:00,5.51245,5.51327,5.51201,5.51214,14000000.0
2005-01-03 15:45:00,5.51178,5.51194,5.50971,5.51091,15000000.0
2005-01-03 15:46:00,5.51142,5.51235,5.51122,5.51208,13000000.0
2005-01-03 15:47:00,5.51173,5.51265,5.51173,5.51213,9000000.0
2005-01-03 15:48:00,5.51285,5.51482,5.5126,5.51426,21000000.0
2005-01-03 15:49:00,5.51537,5.51537,5.51411,5.51411,23000000.0
2005-01-03 15:50:00,5.51342,5.51369,5.51233,5.51369,12000000.0
2005-01-03 15:51:00,5.51332,5.51356,5.51181,5.51301,19000000.0
2005-01-03 15:52:00,5.51331,5.51445,5.51292,5.51383,15000000.0
2005-01-03 15:53:00,5.51425,5.51489,5.51321,5.51361,14000000.0
2005-01-03 15:54:00,5.5129,5.51323,5.51229,5.51284,15000000.0
2005-01-03 15:55:00,5.51214,5.51288,5.51177,5.51288,12000000.0
2005-01-03 15:56:00,5.51289,5.51396,5.51289,5.51331,18000000.0
2005-01-03 15:57:00,5.51353,5.51353,5.51216,5.51259,10000000.0
2005-01-03 15:58:00,5.51292,5.51345,5.51192,5.51203,22000000.0
2005-01-03 15:59:00,5.51149,5.51192,5.51078,5.51162,12000000.0
2005-01-03 16:00:00,5.51174,5.51308,5.51137,5.51275,12000000.0
2005-01-03 16:01:00,5.51285,5.51565,5.51283,5.51565,12000000.0
2005-01-03 16:02:00,5.51527,5.51592,5.5146,5.51521,13000000.0
2005-01-03 16:03:00,5.51498,5.51498,5.51407,5.51407,13000000.0
2005-01-03 16:04:00,5.51484,5.51668,5.51484,5.51625,11000000.0
2005-01-03 16:05:00,5.51596,5.51647,5.51591,5.51631,9000000.0
2005-01-03 16:06:00,5.51597,5.51747,5.51597,5.5169,14000000.0
2005-01-03 16:07:00,5.51724,5.51842,5.51702,5.51781,15000000.0
2005-01-03 16:08:00,5.5183,5.51971,5.51785,5.51846,15000000.0
2005-01-03 16:09:00,5.51891,5.52148,5.51864,5.52129,17000000.0
2005-01-03 16:10:00,5.52231,5.52431,5.52227,5.52396,14000000.0
2005-01-03 16:11:00,5.52564,5.5263,5.52494,5.52494,9000000.0
2005-01-03 16:12:00,5.52478,5.52501,5.52316,5.52329,15000000.0
2005-01-03 16:13:00,5.52378,5.5249,5.52333,5.52333,14000000.0
2005-01-03 16:14:00,5.52312,5.52338,5.52249,5.5227,12000000.0
2005-01-03 16:15:00,5.52251,5.52338,5.52102,5.52148,14000000.0
2005-01-03 16:16:00,5.52096,5.5211,5.52011,5.52051,13000000.0
2005-01-03 16:17:00,5.52073,5.52073,5.51869,5.51874,18000000.0
2005-01-03 16:18:00,5.5183,5.51833,5.51661,5.51721,13000000.0
2005-01-03 16:19:00,5.51704,5.51757,5.51647,5.5171,8000000.0
2005-01-03 16:20:00,5.51707,5.51759,5.51594,5.51629,13000000.0
2005-01-03 16:21:00,5.51511,5.51682,5.51511,5.51673,12000000.0
2005-01-03 16:22:00,5.51727,5.51741,5.51638,5.51722,11000000.0
2005-01-03 16:23:00,5.51727,5.51782,5.51659,5.51667,14000000.0
2005-01-03 16:24:00,5.51695,5.51716,5.51524,5.51603,15000000.0
2005-01-03 16:25:00,5.51617,5.51624,5.5152,5.51608,11000000.0
2005-01-03 16:26:00,5.51714,5.51725,5.51626,5.51636,8000000.0
2005-01-03 16:27:00,5.51594,5.51619,5.51521,5.51588,10000000.0
2005-01-03 16:28:00,5.51603,5.51626,5.51539,5.51565,15000000.0
2005-01-03 16:29:00,5.51613,5.51716,5.51604,5.51693,7000000.0
2005-01-03 16:30:00,5.51689,5.5175,5.51669,5.51689,16000000.0
2005-01-03 16:31:00,5.51755,5.51769,5.51668,5.51739,14000000.0
2005-01-03 16:32:00,5.51728,5.51728,5.5149,5.5149,7000000.0
2005-01-03 16:33:00,5.5147,5.5155,5.51467,5.5155,8000000.0
2005-01-03 16:34:00,5.51538,5.51666,5.51534,5.51628,8000000.0
2005-01-03 16:35:00,5.51691,5.51802,5.51689,5.51802,9000000.0
2005-01-03 16:36:00,5.51821,5.51928,5.5177,5.51881,13000000.0
2005-01-03 16:37:00,5.51872,5.51872,5.51715,5.51794,18000000.0
2005-01-03 16:38:00,5.51816,5.51816,5.51741,5.51741,18000000.0
2005-01-03 16:39:00,5.51597,5.51658,5.51539,5.51571,20000000.0
2005-01-03 16:40:00,5.5148,5.51518,5.51365,5.51466,13000000.0
2005-01-03 16:41:00,5.51459,5.51483,5.51349,5.514,20000000.0
2005-01-03 16:42:00,5.51426,5.51426,5.51168,5.51234,18000000.0
2005-01-03 16:43:00,5.5119,5.51237,5.51104,5.51237,15000000.0
2005-01-03 16:44:00,5.51229,5.5128,5.51186,5.51239,20000000.0
2005-01-03 16:45:00,5.51235,5.51256,5.51079,5.512,13000000.0
2005-01-03 16:46:00,5.51137,5.51201,5.511,5.51106,15000000.0
2005-01-03 16:47:00,5.51099,5.51131,5.51059,5.51097,8000000.0
2005-01-03 16:48:00,5.5108,5.51118,5.51036,5.51076,11000000.0
2005-01-03 16:49:00,5.51033,5.51057,5.50985,5.51042,12000000.0
2005-01-03 16:50:00,5.51085,5.51157,5.51027,5.51157,15000000.0
2005-01-03 16:51:00,5.51123,5.51154,5.51028,5.51079,18000000.0
2005-01-03 16:52:00,5.51168,5.51213,5.51158,5.51173,14000000.0
2005-01-03 16:53:00,5.5112,5.5112,5.50994,5.5107,8000000.0
2005-01-03 16:54:00,5.51018,5.51053,5.50981,5.51039,11000000.0
2005-01-03 16:55:00,5.5103,5.51045,5.50937,5.50955,12000000.0
2005-01-03 16:56:00,5.50927,5.50927,5.50675,5.50675,10000000.0
2005-01-03 16:57:00,5.50685,5.50717,5.50614,5.50629,8000000.0
2005-01-03 16:58:00,5.5059,5.50643,5.50567,5.50606,9000000.0
2005-01-03 16:59:00,5.50581,5.50664,5.50551,5.5059,13000000.0
2005-01-03 17:00:00,5.50728,5.51,5.50673,5.50977,11000000.0
2005-01-03 17:01:00,5.50924,5.51036,5.50619,5.50619,12000000.0
2005-01-03 17:02:00,5.50627,5.50739,5.50615,5.50615,10000000.0
2005-01-03 17:03:00,5.50659,5.50674,5.50475,5.50479,16000000.0
2005-01-03 17:04:00,5.50336,5.50537,5.50336,5.50363,13000000.0
2005-01-03 17:05:00,5.50318,5.5054,5.5029,5.5054,16000000.0
2005-01-03 17:06:00,5.50531,5.50682,5.50531,5.50596,12000000.0
2005-01-03 17:07:00,5.50604,5.5068,5.50548,5.5068,8000000.0
2005-01-03 17:08:00,5.50501,5.50665,5.50501,5.50536,21000000.0
2005-01-03 17:09:00,5.50464,5.50689,5.50464,5.50621,16000000.0
2005-01-03 17:10:00,5.50651,5.50654,5.50596,5.50638,11000000.0
2005-01-03 17:11:00,5.50627,5.50722,5.50625,5.50679,11000000.0
2005-01-03 17:12:00,5.50628,5.50723,5.50589,5.50589,9000000.0
2005-01-03 17:13:00,5.5055,5.50746,5.5055,5.50668,9000000.0
2005-01-03 17:14:00,5.50552,5.50684,5.50529,5.50684,17000000.0
2005-01-03 17:15:00,5.50695,5.50831,5.50695,5.50729,11000000.0
2005-01-03 17:16:00,5.50617,5.50693,5.50547,5.50601,15000000.0
2005-01-03 17:17:00,5.50566,5.50566,5.50227,5.50237,13000000.0
2005-01-03 17:18:00,5.50143,5.50211,5.50072,5.5012,15000000.0
2005-01-03 17:19:00,5.50208,5.50494,5.50186,5.50494,17000000.0
2005-01-03 17:20:00,5.50489,5.50531,5.50427,5.50434,12000000.0
2005-01-03 17:21:00,5.50389,5.50578,5.50389,5.50575,7000000.0
2005-01-03 17:22:00,5.50606,5.50692,5.50596,5.50687,14000000.0
2005-01-03 17:23:00,5.5069,5.50743,5.50642,5.50642,13000000.0
2005-01-03 17:24:00,5.50461,5.50685,5.50461,5.50667,9000000.0
2005-01-03 17:25:00,5.50745,5.50759,5.50639,5.50639,11000000.0
2005-01-03 17:26:00,5.50623,5.50711,5.50623,5.50693,16000000.0
2005-01-03 17:27:00,5.50714,5.50767,5.50697,5.50748,9000000.0
2005-01-03 17:28:00,5.50713,5.50793,5.50701,5.50726,15000000.0
2005-01-03 17:29:00,5.50723,5.50753,5.50615,5.50615,11000000.0
2005-01-03 17:30:00,5.50593,5.50745,5.50593,5.50599,19000000.0
2005-01-03 17:31:00,5.50455,5.50564,5.50354,5.50354,11000000.0
2005-01-03 17:32:00,5.5027,5.50445,5.5027,5.50422,9000000.0
2005-01-03 17:33:00,5.50555,5.50575,5.50495,5.50495,10000000.0
2005-01-03 17:34:00,5.50525,5.50525,5.5031,5.50443,14000000.0
2005-01-03 17:35:00,5.50475,5.50546,5.50471,5.50493,13000000.0
2005-01-03 17:36:00,5.50548,5.50604,5.50543,5.50572,11000000.0
2005-01-03 17:37:00,5.50604,5.50607,5.50531,5.50565,15000000.0
2005-01-03 17:38:00,5.50662,5.50703,5.50575,5.50671,17000000.0
2005-01-03 17:39:00,5.50624,5.50624,5.50553,5.5058,8000000.0
2005-01-03 17:40:00,5.50753,5.50753,5.50628,5.50641,12000000.0
2005-01-03 17:41:00,5.50646,5.50679,5.5058,5.50626,21000000.0
2005-01-03 17:42:00,5.50692,5.50699,5.50642,5.50668,13000000.0
2005-01-03 17:43:00,5.50604,5.50638,5.50538,5.50568,11000000.0
2005-01-03 17:44:00,5.5057,5.50638,5.50552,5.50623,19000000.0
2005-01-03 17:45:00,5.50544,5.50691,5.50544,5.50674,10000000.0
2005-01-03 17:46:00,5.50672,5.50747,5.5062,5.50725,13000000.0
2005-01-03 17:47:00,5.5077,5.50801,5.5072,5.50746,9000000.0
2005-01-03 17:48:00,5.50807,5.50903,5.50762,5.50863,14000000.0
2005-01-03 17:49:00,5.50937,5.50952,5.50885,5.50932,14000000.0
2005-01-03 17:50:00,5.51008,5.51056,5.50958,5.51056,17000000.0
2005-01-03 17:51:00,5.51122,5.51256,5.51095,5.51179,13000000.0
2005-01-03 17:52:00,5.51078,5.51241,5.50997,5.50997,24000000.0
2005-01-03 17:53:00,5.51081,5.51128,5.51028,5.51058,16000000.0
2005-01-03 17:54:00,5.50997,5.51076,5.50795,5.50795,16000000.0
2005-01-03 17:55:00,5.50788,5.50995,5.50788,5.50973,13000000.0
2005-01-03 17:56:00,5.51041,5.51265,5.51041,5.51234,15000000.0
2005-01-03 17:57:00,5.51348,5.51425,5.51339,5.51424,10000000.0
2005-01-03 17:58:00,5.51462,5.51575,5.51442,5.51572,15000000.0
2005-01-03 17:59:00,5.51567,5.51726,5.51567,5.51726,13000000.0
2005-01-03 18:00:00,5.51708,5.51793,5.51708,5.51792,7000000.0
2005-01-03 18:01:00,5.5171,5.51747,5.51632,5.51673,18000000.0
2005-01-03 18:02:00,5.51687,5.51687,5.51641,5.51663,17000000.0
2005-01-03 18:03:00,5.51622,5.51716,5.51622,5.51701,16000000.0
2005-01-03 18:04:00,5.51675,5.51675,5.51457,5.51557,14000000.0
2005-01-03 18:05:00,5.51585,5.51585,5.51476,5.51511,13000000.0
2005-01-03 18:06:00,5.51542,5.51561,5.51444,5.51509,18000000.0
2005-01-03 18:07:00,5.5151,5.51537,5.5128,5.51343,12000000.0
2005-01-03 18:08:00,5.51372,5.51654,5.51362,5.51603,18000000.0
2005-01-03 18:09:00,5.51686,5.51725,5.51623,5.51623,12000000.0
2005-01-03 18:10:00,5.51688,5.5171,5.51613,5.51647,13000000.0
2005-01-03 18:11:00,5.51588,5.51588,5.51442,5.51503,10000000.0
2005-01-03 18:12:00,5.51635,5.51745,5.51604,5.51709,11000000.0
2005-01-03 18:13:00,5.51756,5.51762,5.5166,5.51745,14000000.0
2005-01-03 18:14:00,5.51829,5.51888,5.51746,5.51764,10000000.0
2005-01-03 18:15:00,5.51779,5.51779,5.51643,5.51693,10000000.0
2005-01-03 18:16:00,5.51617,5.51617,5.51478,5.51478,9000000.0
2005-01-03 18:17:00,5.51405,5.51405,5.51187,5.51187,18000000.0
2005-01-03 18:18:00,5.50977,5.5108,5.50935,5.51037,14000000.0
2005-01-03 18:19:00,5.51058,5.51133,5.51058,5.51108,10000000.0
2005-01-03 18:20:00,5.51074,5.512,5.51074,5.51116,15000000.0
2005-01-03 18:21:00,5.51182,5.51182,5.51054,5.51083,18000000.0
2005-01-03 18:22:00,5.51082,5.51198,5.50979,5.51144,14000000.0
2005-01-03 18:23:00,5.51252,5.51268,5.51175,5.51211,7000000.0
2005-01-03 18:24:00,5.51168,5.51212,5.51069,5.51069,9000000.0
2005-01-03 18:25:00,5.51005,5.51093,5.50869,5.50897,13000000.0
2005-01-03 18:26:00,5.50786,5.50895,5.50767,5.50851,16000000.0
2005-01-03 18:27:00,5.50786,5.50917,5.50786,5.50917,14000000.0
2005-01-03 18:28:00,5.50932,5.5101,5.50918,5.50935,13000000.0
2005-01-03 18:29:00,5.50984,5.51056,5.50946,5.50946,11000000.0
2005-01-03 18:30:00,5.51026,5.51143,5.51026,5.51082,16000000.0
2005-01-03 18:31:00,5.51067,5.51161,5.5104,5.51151,12000000.0
2005-01-03 18:32:00,5.51057,5.51288,5.51057,5.51288,11000000.0
2005-01-03 18:33:00,5.51239,5.51268,5.51153,5.51233,13000000.0
2005-01-03 18:34:00,5.51274,5.51291,5.51182,5.51291,13000000.0
2005-01-03 18:35:00,5.51221,5.51237,5.51133,5.51237,18000000.0
2005-01-03 18:36:00,5.51296,5.51311,5.51176,5.51176,18000000.0
2005-01-03 18:37:00,5.51269,5.51299,5.51235,5.51288,18000000.0
2005-01-03 18:38:00,5.5126,5.51275,5.51209,5.51209,11000000.0
2005-01-03 18:39:00,5.51335,5.51335,5.51177,5.51264,11000000.0
2005-01-03 18:40:00,5.51328,5.51328,5.51221,5.51288,14000000.0
2005-01-03 18:41:00,5.51308,5.51477,5.51308,5.51364,16000000.0
2005-01-03 18:42:00,5.51395,5.51419,5.51303,5.51303,14000000.0
2005-01-03 18:43:00,5.51336,5.51415,5.51336,5.51415,10000000.0
2005-01-03 18:44:00,5.51242,5.51484,5.51242,5.51395,13000000.0
2005-01-03 18:45:00,5.51453,5.51539,5.51453,5.51539,13000000.0
2005-01-03 18:46:00,5.51512,5.51631,5.51468,5.51631,12000000.0
2005-01-03 18:47:00,5.51634,5.517,5.51596,5.51676,14000000.0
2005-01-03 18:48:00,5.5166,5.51663,5.5153,5.51555,15000000.0
2005-01-03 18:49:00,5.51571,5.51668,5.51532,5.51586,12000000.0
2005-01-03 18:50:00,5.51565,5.51636,5.5152,5.51579,9000000.0
2005-01-03 18:51:00,5.51609,5.5168,5.51596,5.51626,17000000.0
2005-01-03 18:52:00,5.51596,5.51605,5.51509,5.51549,9000000.0
2005-01-03 18:53:00,5.51476,5.51482,5.51333,5.51378,14000000.0
2005-01-03 18:54:00,5.51301,5.51344,5.51168,5.51227,14000000.0
2005-01-03 18:55:00,5.51292,5.5135,5.51291,5.51314,10000000.0
2005-01-03 18:56:00,5.51218,5.51223,5.51109,5.51175,16000000.0
2005-01-03 18:57:00,5.51179,5.51232,5.51137,5.51222,17000000.0
2005-01-03 18:58:00,5.51216,5.5124,5.51129,5.51171,14000000.0
2005-01-03 18:59:00,5.51153,5.5124,5.51076,5.51149,14000000.0
2005-01-03 19:00:00,5.51181,5.51285,5.51083,5.51083,15000000.0
2005-01-03 19:01:00,5.51082,5.51197,5.51082,5.51197,15000000.0
2005-01-03 19:02:00,5.51235,5.51236,5.51145,5.51184,14000000.0
2005-01-03 19:03:00,5.51151,5.51151,5.5108,5.51084,14000000.0
2005-01-03 19:04:00,5.51166,5.51184,5.51107,5.51107,12000000.0
2005-01-03 19:05:00,5.5105,5.51071,5.50952,5.5105,15000000.0
2005-01-03 19:06:00,5.5109,5.51117,5.50993,5.51117,16000000.0
2005-01-03 19:07:00,5.51073,5.51132,5.50995,5.51097,20000000.0
2005-01-03 19:08:00,5.51129,5.51159,5.51072,5.51073,8000000.0
2005-01-03 19:09:00,5.51009,5.51064,5.50923,5.50943,17000000.0
2005-01-03 19:10:00,5.51101,5.51154,5.51031,5.51154,9000000.0
2005-01-03 19:11:00,5.51116,5.51116,5.50975,5.51011,16000000.0
2005-01-03 19:12:00,5.51071,5.5109,5.50946,5.50977,13000000.0
2005-01-03 19:13:00,5.50947,5.50947,5.50825,5.50864,10000000.0
2005-01-03 19:14:00,5.50803,5.50849,5.50763,5.50823,20000000.0
2005-01-03 19:15:00,5.50836,5.50978,5.50836,5.50978,12000000.0
2005-01-03 19:16:00,5.50993,5.50993,5.50844,5.50862,8000000.0
2005-01-03 19:17:00,5.51033,5.51033,5.50895,5.50895,18000000.0
2005-01-03 19:18:00,5.51009,5.51037,5.50887,5.50957,11000000.0
2005-01-03 19:19:00,5.50975,5.51003,5.50943,5.51001,12000000.0
2005-01-03 19:20:00,5.51007,5.51063,5.50916,5.51063,14000000.0
2005-01-03 19:21:00,5.51099,5.51192,5.51032,5.51188,13000000.0
2005-01-03 19:22:00,5.51102,5.51185,5.51102,5.51155,12000000.0
2005-01-03 19:23:00,5.51064,5.51131,5.50995,5.51012,14000000.0
2005-01-03 19:24:00,5.51011,5.51046,5.50928,5.51008,19000000.0
2005-01-03 19:25:00,5.51004,5.51031,5.50877,5.50944,8000000.0
2005-01-03 19:26:00,5.50935,5.50984,5.50927,5.50981,7000000.0
2005-01-03 19:27:00,5.50956,5.51071,5.50956,5.50988,20000000.0
2005-01-03 19:28:00,5.51048,5.5108,5.50987,5.51019,17000000.0
2005-01-03 19:29:00,5.50985,5.51059,5.50964,5.50986,10000000.0
2005-01-03 19:30:00,5.5101,5.51024,5.50899,5.51019,15000000.0
2005-01-03 19:31:00,5.50991,5.5104,5.50991,5.51004,11000000.0
2005-01-03 19:32:00,5.51154,5.51204,5.51054,5.51054,9000000.0
2005-01-03 19:33:00,5.5102,5.51046,5.50944,5.5099,14000000.0
2005-01-03 19:34:00,5.50974,5.51027,5.50956,5.50972,17000000.0
2005-01-03 19:35:00,5.51079,5.51117,5.51054,5.51099,8000000.0
2005-01-03 19:36:00,5.51152,5.51208,5.5111,5.51144,15000000.0
2005-01-03 19:37:00,5.51187,5.51202,5.51064,5.51064,8000000.0
2005-01-03 19:38:00,5.51159,5.51231,5.51093,5.51132,15000000.0
2005-01-03 19:39:00,5.51137,5.51212,5.51036,5.51176,17000000.0
2005-01-03 19:40:00,5.51225,5.51225,5.51148,5.51213,16000000.0
2005-01-03 19:41:00,5.51244,5.51284,5.51195,5.51247,11000000.0
2005-01-03 19:42:00,5.51351,5.51447,5.51276,5.51426,15000000.0
2005-01-03 19:43:00,5.51395,5.51417,5.51295,5.51392,14000000.0
2005-01-03 19:44:00,5.51379,5.51379,5.51258,5.51331,14000000.0
2005-01-03 19:45:00,5.51222,5.51273,5.51119,5.51267,15000000.0
2005-01-03 19:46:00,5.51292,5.51308,5.51224,5.51263,15000000.0
2005-01-03 19:47:00,5.5132,5.51341,5.51248,5.51332,16000000.0
2005-01-03 19:48:00,5.51292,5.51292,5.511,5.511,16000000.0
2005-01-03 19:49:00,5.51183,5.51218,5.51143,5.51208,8000000.0
2005-01-03 19:50:00,5.51124,5.51274,5.51124,5.51232,9000000.0
2005-01-03 19:51:00,5.51142,5.51209,5.51116,5.51117,19000000.0
2005-01-03 19:52:00,5.51035,5.51089,5.51031,5.51069,11000000.0
2005-01-03 19:53:00,5.51062,5.51104,5.50995,5.51078,14000000.0
2005-01-03 19:54:00,5.51047,5.51078,5.50963,5.50997,18000000.0
2005-01-03 19:55:00,5.51064,5.51064,5.50945,5.51048,13000000.0
2005-01-03 19:56:00,5.51052,5.51052,5.50879,5.51008,10000000.0
2005-01-03 19:57:00,5.51045,5.51293,5.51032,5.51045,16000000.0
2005-01-03 19:58:00,5.51414,5.51414,5.51087,5.51131,15000000.0
2005-01-03 19:59:00,5.51031,5.51031,5.50926,5.50926,14000000.0
2005-01-03 20:00:00,5.50929,5.50935,5.50858,5.50858,11000000.0
2005-01-03 20:01:00,5.50825,5.50935,5.50825,5.50846,24000000.0
2005-01-03 20:02:00,5.50871,5.51196,5.50871,5.50975,11000000.0
2005-01-03 20:03:00,5.50821,5.50931,5.50816,5.5087,11000000.0
2005-01-03 20:04:00,5.50887,5.50942,5.50859,5.50901,10000000.0
2005-01-03 20:05:00,5.51034,5.51038,5.50903,5.50996,17000000.0
2005-01-03 20:06:00,5.50945,5.50954,5.50818,5.50886,10000000.0
2005-01-03 20:07:00,5.50874,5.50915,5.50798,5.50885,14000000.0
2005-01-03 20:08:00,5.50841,5.50872,5.5077,5.50867,13000000.0
2005-01-03 20:09:00,5.50908,5.50928,5.50796,5.50833,11000000.0
2005-01-03 20:10:00,5.5087,5.50878,5.50761,5.50878,11000000.0
2005-01-03 20:11:00,5.50878,5.5099,5.50878,5.5099,9000000.0
2005-01-03 20:12:00,5.51003,5.51061,5.50959,5.51061,16000000.0
2005-01-03 20:13:00,5.51069,5.51069,5.50907,5.50951,11000000.0
2005-01-03 20:14:00,5.50933,5.51012,5.50884,5.50971,19000000.0
2005-01-03 20:15:00,5.50958,5.5099,5.50866,5.50971,13000000.0
2005-01-03 20:16:00,5.51037,5.51056,5.50955,5.50975,15000000.0
2005-01-03 20:17:00,5.50998,5.51012,5.50929,5.51009,8000000.0
2005-01-03 20:18:00,5.51096,5.51219,5.51078,5.51209,14000000.0
2005-01-03 20:19:00,5.51176,5.51213,5.51037,5.51213,14000000.0
2005-01-03 20:20:00,5.51103,5.51181,5.5109,5.51136,12000000.0
2005-01-03 20:21:00,5.51225,5.51225,5.51143,5.51204,9000000.0
2005-01-03 20:22:00,5.51085,5.51109,5.50923,5.50923,17000000.0
2005-01-03 20:23:00,5.51042,5.51222,5.51042,5.51222,11000000.0
2005-01-03 20:24:00,5.51074,5.51078,5.51026,5.51078,16000000.0
2005-01-03 20:25:00,5.511,5.51115,5.51094,5.51094,11000000.0
2005-01-03 20:26:00,5.51048,5.51067,5.50875,5.50875,8000000.0
2005-01-03 20:27:00,5.50903,5.5104,5.50903,5.5104,13000000.0
2005-01-03 20:28:00,5.51109,5.51122,5.51096,5.51122,15000000.0
2005-01-03 20:29:00,5.51138,5.51242,5.51093,5.51151,16000000.0
2005-01-03 20:30:00,5.51055,5.51307,5.51055,5.51307,8000000.0
2005-01-03 20:31:00,5.51203,5.51344,5.51118,5.51218,18000000.0
2005-01-03 20:32:00,5.5109,5.5115,5.51059,5.51081,7000000.0
2005-01-03 20:33:00,5.51167,5.51292,5.51093,5.51093,13000000.0
2005-01-03 20:34:00,5.51109,5.51184,5.51008,5.51114,13000000.0
2005-01-03 20:35:00,5.51323,5.51328,5.5107,5.5107,9000000.0
2005-01-03 20:36:00,5.51165,5.51198,5.51062,5.51062,17000000.0
2005-01-03 20:37:00,5.51063,5.51068,5.50945,5.51067,14000000.0
2005-01-03 20:38:00,5.51088,5.51243,5.51058,5.51058,16000000.0
2005-01-03 20:39:00,5.51042,5.51087,5.51024,5.51024,14000000.0
2005-01-03 20:40:00,5.51129,5.51142,5.51119,5.51135,17000000.0
2005-01-03 20:41:00,5.51105,5.51165,5.51004,5.51165,16000000.0
2005-01-03 20:42:00,5.51221,5.51336,5.51089,5.51089,22000000.0
2005-01-03 20:43:00,5.51079,5.51096,5.50998,5.51018,18000000.0
2005-01-03 20:44:00,5.50917,5.51049,5.50917,5.51032,16000000.0
2005-01-03 20:45:00,5.51113,5.51221,5.51029,5.51029,8000000.0
2005-01-03 20:46:00,5.51046,5.51182,5.50942,5.51037,19000000.0
2005-01-03 20:47:00,5.50962,5.51071,5.50938,5.50938,12000000.0
2005-01-03 20:48:00,5.50931,5.51031,5.50913,5.51031,9000000.0
2005-01-03 20:49:00,5.5106,5.51101,5.51,5.51,19000000.0
2005-01-03 20:50:00,5.51067,5.51134,5.50984,5.51031,15000000.0
2005-01-03 20:51:00,5.50999,5.51077,5.50999,5.5107,9000000.0
2005-01-03 20:52:00,5.51099,5.51099,5.5102,5.5102,11000000.0
2005-01-03 20:53:00,5.5103,5.51123,5.5103,5.51048,15000000.0
2005-01-03 20:54:00,5.51066,5.51128,5.51036,5.51071,12000000.0
2005-01-03 20:55:00,5.51086,5.51183,5.51086,5.51098,18000000.0
2005-01-03 20:56:00,5.5104,5.51078,5.50962,5.51071,12000000.0
2005-01-03 20:57:00,5.51055,5.51105,5.50981,5.51105,13000000.0
2005-01-03 20:58:00,5.51033,5.51091,5.51016,5.51091,11000000.0
2005-01-03 20:59:00,5.5107,5.51168,5.51051,5.51074,11000000.0
2005-01-03 21:00:00,5.51064,5.5115,5.51003,5.5115,17000000.0
2005-01-03 21:01:00,5.51096,5.51159,5.51096,5.51157,10000000.0
2005-01-03 21:02:00,5.51079,5.51198,5.51079,5.51172,8000000.0
2005-01-03 21:03:00,5.51144,5.51189,5.51084,5.51107,19000000.0
2005-01-03 21:04:00,5.5113,5.5113,5.51004,5.51075,18000000.0
2005-01-03 21:05:00,5.51184,5.51184,5.51025,5.51032,14000000.0
2005-01-03 21:06:00,5.5102,5.5105,5.50975,5.5105,12000000.0
2005-01-03 21:07:00,5.51053,5.51053,5.50891,5.50932,10000000.0
2005-01-03 21:08:00,5.50974,5.50974,5.50897,5.50951,14000000.0
2005-01-03 21:09:00,5.50947,5.51035,5.5093,5.51012,16000000.0
2005-01-03 21:10:00,5.5086,5.50985,5.5086,5.50985,15000000.0
2005-01-03 21:11:00,5.50954,5.50997,5.50915,5.50922,13000000.0
2005-01-03 21:12:00,5.50973,5.50973,5.50874,5.50908,10000000.0
2005-01-03 21:13:00,5.51024,5.51024,5.50914,5.50942,14000000.0
2005-01-03 21:14:00,5.50814,5.50987,5.50814,5.50987,10000000.0
2005-01-03 21:15:00,5.51017,5.51163,5.50929,5.50929,15000000.0
2005-01-03 21:16:00,5.5087,5.5087,5.50773,5.50809,11000000.0
2005-01-03 21:17:00,5.50868,5.50895,5.50807,5.50895,13000000.0
2005-01-03 21:18:00,5.50907,5.50908,5.50811,5.50907,17000000.0
2005-01-03 21:19:00,5.50911,5.50949,5.50841,5.50949,12000000.0
2005-01-03 21:20:00,5.50919,5.51005,5.50889,5.51005,14000000.0
2005-01-03 21:21:00,5.5102,5.51099,5.50937,5.51099,11000000.0
2005-01-03 21:22:00,5.51044,5.51044,5.5099,5.5104,9000000.0
2005-01-03 21:23:00,5.5099,5.51005,5.50934,5.50939,7000000.0
2005-01-03 21:24:00,5.50877,5.50891,5.50813,5.50837,11000000.0
2005-01-03 21:25:00,5.50843,5.50894,5.50806,5.50878,7000000.0
2005-01-03 21:26:00,5.50783,5.50831,5.50759,5.50818,13000000.0
2005-01-03 21:27:00,5.50835,5.50906,5.50825,5.50867,11000000.0
2005-01-03 21:28:00,5.51024,5.51067,5.50869,5.50869,15000000.0
2005-01-03 21:29:00,5.50853,5.50925,5.50802,5.50857,12000000.0
2005-01-03 21:30:00,5.50854,5.50899,5.50827,5.50899,10000000.0
2005-01-03 21:31:00,5.50897,5.50897,5.50814,5.50828,10000000.0
2005-01-03 21:32:00,5.50811,5.50879,5.50688,5.50731,12000000.0
2005-01-03 21:33:00,5.50664,5.50752,5.50598,5.50612,19000000.0
2005-01-03 21:34:00,5.50665,5.50755,5.50596,5.50596,8000000.0
2005-01-03 21:35:00,5.50549,5.50631,5.50483,5.50631,20000000.0
2005-01-03 21:36:00,5.50529,5.50583,5.50529,5.5055,19000000.0
2005-01-03 21:37:00,5.50607,5.50633,5.50507,5.5057,19000000.0
2005-01-03 21:38:00,5.50569,5.50622,5.5049,5.50525,13000000.0
2005-01-03 21:39:00,5.50501,5.50555,5.50411,5.50439,17000000.0
2005-01-03 21:40:00,5.50415,5.50494,5.50392,5.50439,7000000.0
2005-01-03 21:41:00,5.50391,5.50416,5.50297,5.50354,11000000.0
2005-01-03 21:42:00,5.50289,5.50289,5.50193,5.50233,18000000.0
2005-01-03 21:43:00,5.50251,5.50366,5.50173,5.50298,13000000.0
2005-01-03 21:44:00,5.50309,5.50375,5.50272,5.50375,16000000.0
2005-01-03 21:45:00,5.5037,5.50546,5.5037,5.50488,11000000.0
2005-01-03 21:46:00,5.50506,5.50591,5.50458,5.50475,13000000.0
2005-01-03 21:47:00,5.50523,5.50544,5.50474,5.50508,13000000.0
2005-01-03 21:48:00,5.50497,5.50532,5.50456,5.50456,17000000.0
2005-01-03 21:49:00,5.50541,5.50567,5.50487,5.5055,8000000.0
2005-01-03 21:50:00,5.50576,5.50621,5.50531,5.50549,11000000.0
2005-01-03 21:51:00,5.50484,5.50555,5.50436,5.5049,13000000.0
2005-01-03 21:52:00,5.50498,5.50551,5.50479,5.50534,13000000.0
2005-01-03 21:53:00,5.5054,5.50601,5.50525,5.50543,14000000.0
2005-01-03 21:54:00,5.50699,5.5074,5.50641,5.50641,11000000.0
2005-01-03 21:55:00,5.50654,5.50932,5.50646,5.50932,17000000.0
2005-01-03 21:56:00,5.50934,5.51028,5.50889,5.50962,12000000.0
2005-01-03 21:57:00,5.51006,5.51006,5.50861,5.50863,16000000.0
2005-01-03 21:58:00,5.50892,5.50895,5.50804,5.50828,9000000.0
2005-01-03 21:59:00,5.50952,5.5103,5.50916,5.50962,18000000.0
2005-01-03 22:00:00,5.50961,5.50971,5.50872,5.50915,13000000.0
2005-01-03 22:01:00,5.50941,5.50941,5.50867,5.50867,11000000.0
2005-01-03 22:02:00,5.50931,5.50945,5.50889,5.509,17000000.0
2005-01-03 22:03:00,5.50848,5.50911,5.5084,5.50873,23000000.0
2005-01-03 22:04:00,5.50798,5.51019,5.50798,5.5096,15000000.0
2005-01-03 22:05:00,5.50981,5.51058,5.50958,5.51025,14000000.0
2005-01-03 22:06:00,5.51031,5.51068,5.50988,5.51032,15000000.0
2005-01-03 22:07:00,5.51114,5.51205,5.51081,5.51096,9000000.0
2005-01-03 22:08:00,5.51156,5.51258,5.51134,5.51258,18000000.0
2005-01-03 22:09:00,5.51285,5.51355,5.51282,5.51355,11000000.0
2005-01-03 22:10:00,5.51328,5.5138,5.51328,5.51373,7000000.0
2005-01-03 22:11:00,5.51355,5.51392,5.513,5.51367,8000000.0
2005-01-03 22:12:00,5.51251,5.51406,5.51251,5.51386,16000000.0
2005-01-03 22:13:00,5.51369,5.51369,5.51264,5.51264,24000000.0
2005-01-03 22:14:00,5.51308,5.51395,5.51308,5.51324,9000000.0
2005-01-03 22:15:00,5.51383,5.51396,5.5131,5.51387,10000000.0
2005-01-03 22:16:00,5.51412,5.51526,5.51338,5.51358,13000000.0
2005-01-03 22:17:00,5.51278,5.51394,5.51246,5.51246,20000000.0
2005-01-03 22:18:00,5.51397,5.51435,5.51366,5.5139,11000000.0
2005-01-03 22:19:00,5.51323,5.51388,5.51275,5.51319,15000000.0
2005-01-03 22:20:00,5.51204,5.51358,5.51204,5.51295,16000000.0
2005-01-03 22:21:00,5.51262,5.51314,5.51192,5.5126,12000000.0
2005-01-03 22:22:00,5.51245,5.51245,5.51125,5.5114,14000000.0
2005-01-03 22:23:00,5.51165,5.5127,5.51086,5.5127,11000000.0
2005-01-03 22:24:00,5.51186,5.51186,5.51145,5.51153,16000000.0
2005-01-03 22:25:00,5.51162,5.51192,5.51112,5.51185,14000000.0
2005-01-03 22:26:00,5.5115,5.51282,5.5115,5.51235,10000000.0
2005-01-03 22:27:00,5.512,5.5129,5.51142,5.51272,14000000.0
2005-01-03 22:28:00,5.51292,5.51376,5.51292,5.51315,12000000.0
2005-01-03 22:29:00,5.5132,5.51403,5.5132,5.51369,13000000.0
2005-01-03 22:30:00,5.51412,5.51412,5.51319,5.51394,8000000.0
2005-01-03 22:31:00,5.51379,5.51423,5.51241,5.51241,11000000.0
2005-01-03 22:32:00,5.51364,5.51364,5.51221,5.51259,20000000.0
2005-01-03 22:33:00,5.51238,5.51268,5.51154,5.51154,11000000.0
2005-01-03 22:34:00,5.51243,5.51315,5.51238,5.51285,10000000.0
2005-01-03 22:35:00,5.51307,5.51351,5.51297,5.51326,13000000.0
2005-01-03 22:36:00,5.51393,5.51423,5.5125,5.51418,9000000.0
2005-01-03 22:37:00,5.51386,5.51398,5.51309,5.51398,13000000.0
2005-01-03 22:38:00,5.5132,5.51323,5.51266,5.51269,9000000.0
2005-01-03 22:39:00,5.51249,5.51298,5.51206,5.51247,12000000.0
2005-01-03 22:40:00,5.51234,5.51328,5.51234,5.513,9000000.0
2005-01-03 22:41:00,5.5116,5.51236,5.51155,5.51178,14000000.0
2005-01-03 22:42:00,5.51192,5.51297,5.51132,5.51297,13000000.0
2005-01-03 22:43:00,5.51408,5.51408,5.51204,5.51298,12000000.0
2005-01-03 22:44:00,5.51241,5.51241,5.51121,5.5114,15000000.0
2005-01-03 22:45:00,5.51173,5.51245,5.51173,5.51202,13000000.0
2005-01-03 22:46:00,5.51178,5.51214,5.51153,5.51214,14000000.0
2005-01-03 22:47:00,5.51259,5.51274,5.51207,5.51252,15000000.0
2005-01-03 22:48:00,5.51268,5.51268,5.51199,5.5125,13000000.0
2005-01-03 22:49:00,5.51221,5.5125,5.51159,5.51232,13000000.0
2005-01-03 22:50:00,5.51193,5.51292,5.51133,5.51244,15000000.0
2005-01-03 22:51:00,5.51273,5.51349,5.51248,5.51254,14000000.0
2005-01-03 22:52:00,5.51258,5.51301,5.51254,5.51271,9000000.0
2005-01-03 22:53:00,5.51245,5.51316,5.51218,5.51266,15000000.0
2005-01-03 22:54:00,5.5125,5.51281,5.51153,5.51154,17000000.0
2005-01-03 22:55:00,5.51233,5.51328,5.51197,5.51261,16000000.0
2005-01-03 22:56:00,5.51311,5.51333,5.51209,5.51209,13000000.0
2005-01-03 22:57:00,5.51242,5.51334,5.51242,5.51298,8000000.0
2005-01-03 22:58:00,5.51318,5.51423,5.51318,5.51329,8000000.0
2005-01-03 22:59:00,5.51233,5.51384,5.51233,5.51347,19000000.0
2005-01-03 23:00:00,5.51334,5.51342,5.51269,5.5133,10000000.0
2005-01-03 23:01:00,5.51325,5.51365,5.51291,5.51365,7000000.0
2005-01-03 23:02:00,5.5137,5.51444,5.51362,5.5137,15000000.0
2005-01-03 23:03:00,5.51531,5.51577,5.51502,5.51524,17000000.0
2005-01-03 23:04:00,5.51522,5.51522,5.51497,5.51517,19000000.0
2005-01-03 23:05:00,5.51453,5.51489,5.51416,5.51422,9000000.0
2005-01-03 23:06:00,5.51412,5.51486,5.51412,5.51459,12000000.0
2005-01-03 23:07:00,5.51481,5.51481,5.51387,5.5147,14000000.0
2005-01-03 23:08:00,5.51619,5.51729,5.51552,5.51583,16000000.0
2005-01-03 23:09:00,5.51503,5.516,5.51503,5.51528,9000000.0
2005-01-03 23:10:00,5.51419,5.51529,5.51419,5.51485,12000000.0
2005-01-03 23:11:00,5.51462,5.51559,5.51462,5.51551,14000000.0
2005-01-03 23:12:00,5.51608,5.51639,5.51519,5.51578,7000000.0
2005-01-03 23:13:00,5.5157,5.51646,5.51541,5.51646,14000000.0
2005-01-03 23:14:00,5.51661,5.51664,5.51602,5.51625,19000000.0
2005-01-03 23:15:00,5.51517,5.51661,5.51475,5.51661,13000000.0
2005-01-03 23:16:00,5.51658,5.51731,5.51631,5.51664,15000000.0
2005-01-03 23:17:00,5.51631,5.51679,5.51597,5.51638,11000000.0
2005-01-03 23:18:00,5.51631,5.51663,5.51571,5.51637,12000000.0
2005-01-03 23:19:00,5.51673,5.51785,5.51633,5.51785,14000000.0
2005-01-03 23:20:00,5.51813,5.51862,5.51718,5.51862,19000000.0
2005-01-03 23:21:00,5.51833,5.51869,5.51833,5.51846,7000000.0
2005-01-03 23:22:00,5.51854,5.51854,5.51702,5.51702,15000000.0
2005-01-03 23:23:00,5.5184,5.51894,5.51784,5.51788,11000000.0
2005-01-03 23:24:00,5.51799,5.51846,5.51772,5.51772,14000000.0
2005-01-03 23:25:00,5.51754,5.5182,5.51732,5.51754,11000000.0
2005-01-03 23:26:00,5.51698,5.51771,5.51637,5.51701,14000000.0
2005-01-03 23:27:00,5.51711,5.5179,5.517,5.517,11000000.0
2005-01-03 23:28:00,5.51695,5.51785,5.51634,5.51785,12000000.0
2005-01-03 23:29:00,5.51815,5.51815,5.51688,5.51765,16000000.0
2005-01-03 23:30:00,5.5175,5.51759,5.51683,5.51735,20000000.0
2005-01-03 23:31:00,5.51663,5.51666,5.51568,5.51571,11000000.0
2005-01-03 23:32:00,5.51553,5.51601,5.51515,5.51598,16000000.0
2005-01-03 23:33:00,5.5162,5.51662,5.51538,5.51615,12000000.0
2005-01-03 23:34:00,5.5161,5.5163,5.51542,5.51587,13000000.0
2005-01-03 23:35:00,5.51696,5.51724,5.51696,5.51701,9000000.0
2005-01-03 23:36:00,5.51543,5.51543,5.51504,5.51535,9000000.0
2005-01-03 23:37:00,5.51644,5.51658,5.51549,5.51658,14000000.0
2005-01-03 23:38:00,5.51679,5.51794,5.51631,5.51631,13000000.0
2005-01-03 23:39:00,5.51653,5.51669,5.51573,5.5166,17000000.0
2005-01-03 23:40:00,5.51696,5.51696,5.51569,5.51569,12000000.0
2005-01-03 23:41:00,5.51567,5.51652,5.51561,5.51616,17000000.0
2005-01-03 23:42:00,5.51536,5.51551,5.51466,5.51517,22000000.0
2005-01-03 23:43:00,5.5154,5.51648,5.5154,5.51648,15000000.0
2005-01-03 23:44:00,5.51659,5.51747,5.51568,5.51717,14000000.0
2005-01-03 23:45:00,5.51586,5.5178,5.5155,5.5178,20000000.0
2005-01-03 23:46:00,5.51997,5.51997,5.51715,5.51715,14000000.0
2005-01-03 23:47:00,5.51623,5.51623,5.51499,5.51561,10000000.0
2005-01-03 23:48:00,5.51484,5.51484,5.51401,5.51464,18000000.0
2005-01-03 23:49:00,5.51442,5.51528,5.51441,5.51528,14000000.0
2005-01-03 23:50:00,5.51514,5.51514,5.5143,5.51457,13000000.0
2005-01-03 23:51:00,5.51521,5.51521,5.51343,5.51461,8000000.0
2005-01-03 23:52:00,5.5147,5.51553,5.51458,5.51548,16000000.0
2005-01-03 23:53:00,5.51504,5.51537,5.51441,5.51537,18000000.0
2005-01-03 23:54:00,5.51413,5.51519,5.51413,5.51519,12000000.0
2005-01-03 23:55:00,5.51502,5.51516,5.51384,5.51421,19000000.0
2005-01-03 23:56:00,5.51528,5.51579,5.51442,5.51529,14000000.0
2005-01-03 23:57:00,5.51543,5.51549,5.51452,5.51549,16000000.0
2005-01-03 23:58:00,5.51532,5.51554,5.51532,5.51533,13000000.0
2005-01-03 23:59:00,5.51509,5.51548,5.51476,5.51541,14000000.0
2005-01-04 00:00:00,5.5155,5.5155,5.51416,5.5148,17000000.0
2005-01-04 00:01:00,5.5151,5.5151,5.51447,5.51473,12000000.0
2005-01-04 00:02:00,5.51494,5.51494,5.51398,5.5145,15000000.0
2005-01-04 00:03:00,5.51439,5.51537,5.51432,5.51537,14000000.0
2005-01-04 00:04:00,5.51396,5.51457,5.51362,5.51457,12000000.0
2005-01-04 00:05:00,5.51417,5.51536,5.51417,5.51536,12000000.0
2005-01-04 00:06:00,5.51579,5.51585,5.51523,5.51585,12000000.0
2005-01-04 00:07:00,5.51601,5.51612,5.51492,5.51492,11000000.0
2005-01-04 00:08:00,5.5149,5.51589,5.5149,5.51524,15000000.0
2005-01-04 00:09:00,5.51464,5.51535,5.51434,5.51483,12000000.0
2005-01-04 00:10:00,5.51488,5.51607,5.51488,5.51546,19000000.0
2005-01-04 00:11:00,5.51471,5.5161,5.51471,5.5161,8000000.0
2005-01-04 00:12:00,5.51604,5.51624,5.51531,5.51602,9000000.0
2005-01-04 00:13:00,5.51634,5.51634,5.51553,5.51553,13000000.0
2005-01-04 00:14:00,5.51459,5.51664,5.51459,5.51664,14000000.0
2005-01-04 00:15:00,5.51662,5.51662,5.51558,5.51558,12000000.0
2005-01-04 00:16:00,5.51533,5.51693,5.51533,5.51693,12000000.0
2005-01-04 00:17:00,5.51708,5.5172,5.51696,5.51696,10000000.0
2005-01-04 00:18:00,5.5155,5.51644,5.51534,5.51538,19000000.0
2005-01-04 00:19:00,5.5157,5.51622,5.51531,5.51536,12000000.0
2005-01-04 00:20:00,5.51536,5.51626,5.51536,5.51592,11000000.0
2005-01-04 00:21:00,5.51593,5.51593,5.51506,5.51551,14000000.0
2005-01-04 00:22:00,5.51486,5.51513,5.51417,5.51448,13000000.0
2005-01-04 00:23:00,5.51413,5.51418,5.51317,5.51416,13000000.0
2005-01-04 00:24:00,5.51396,5.51399,5.5126,5.51304,9000000.0
2005-01-04 00:25:00,5.51378,5.51378,5.5127,5.51309,13000000.0
2005-01-04 00:26:00,5.51286,5.51314,5.51225,5.51311,14000000.0
2005-01-04 00:27:00,5.51371,5.51371,5.51236,5.51318,15000000.0
2005-01-04 00:28:00,5.51305,5.51354,5.51207,5.51207,7000000.0
2005-01-04 00:29:00,5.51364,5.514,5.51289,5.51399,17000000.0
2005-01-04 00:30:00,5.51202,5.51351,5.51202,5.51321,9000000.0
2005-01-04 00:31:00,5.51275,5.5138,5.51273,5.51318,13000000.0
2005-01-04 00:32:00,5.51364,5.51442,5.51364,5.51442,8000000.0
2005-01-04 00:33:00,5.51368,5.51368,5.5128,5.51283,19000000.0
2005-01-04 00:34:00,5.51233,5.51275,5.51182,5.51191,15000000.0
2005-01-04 00:35:00,5.51328,5.51392,5.51256,5.5135,12000000.0
2005-01-04 00:36:00,5.51358,5.51376,5.51203,5.51376,15000000.0
2005-01-04 00:37:00,5.51333,5.51348,5.51233,5.51233,15000000.0
2005-01-04 00:38:00,5.51318,5.51407,5.51281,5.51407,18000000.0
2005-01-04 00:39:00,5.51206,5.51352,5.51206,5.51352,20000000.0
2005-01-04 00:40:00,5.51303,5.51406,5.51303,5.51398,10000000.0
2005-01-04 00:41:00,5.51441,5.51489,5.51403,5.51446,9000000.0
2005-01-04 00:42:00,5.51382,5.51441,5.51316,5.51441,16000000.0
2005-01-04 00:43:00,5.51407,5.51446,5.5131,5.51407,16000000.0
2005-01-04 00:44:00,5.51341,5.51383,5.51323,5.5137,10000000.0
2005-01-04 00:45:00,5.51379,5.51379,5.51269,5.51358,16000000.0
2005-01-04 00:46:00,5.51517,5.51525,5.51505,5.51518,12000000.0
2005-01-04 00:47:00,5.51516,5.51516,5.51427,5.51427,8000000.0
2005-01-04 00:48:00,5.51484,5.51512,5.51472,5.51511,16000000.0
2005-01-04 00:49:00,5.51508,5.51508,5.51427,5.51507,11000000.0
2005-01-04 00:50:00,5.51425,5.51486,5.5137,5.51486,9000000.0
2005-01-04 00:51:00,5.51436,5.51465,5.51375,5.51422,9000000.0
2005-01-04 00:52:00,5.51487,5.51554,5.51474,5.51533,18000000.0
2005-01-04 00:53:00,5.51415,5.51494,5.51386,5.51467,12000000.0
2005-01-04 00:54:00,5.51499,5.51531,5.51447,5.51486,12000000.0
2005-01-04 00:55:00,5.5153,5.51589,5.5153,5.51573,11000000.0
2005-01-04 00:56:00,5.51426,5.5157,5.51426,5.5157,14000000.0
2005-01-04 00:57:00,5.51477,5.51559,5.51452,5.51452,15000000.0
2005-01-04 00:58:00,5.51668,5.51668,5.51507,5.51507,9000000.0
2005-01-04 00:59:00,5.51537,5.51575,5.51496,5.51543,17000000.0
2005-01-04 01:00:00,5.51619,5.5162,5.51472,5.51472,12000000.0
2005-01-04 01:01:00,5.51531,5.51585,5.51489,5.51561,15000000.0
2005-01-04 01:02:00,5.51566,5.51765,5.51566,5.51765,10000000.0
2005-01-04 01:03:00,5.51801,5.51818,5.51737,5.5178,13000000.0
2005-01-04 01:04:00,5.51647,5.51707,5.51644,5.51684,13000000.0
2005-01-04 01:05:00,5.51654,5.51654,5.51583,5.51649,13000000.0
2005-01-04 01:06:00,5.51614,5.51721,5.51563,5.51721,12000000.0
2005-01-04 01:07:00,5.51764,5.51776,5.51638,5.51753,13000000.0
2005-01-04 01:08:00,5.51849,5.51849,5.51769,5.51769,15000000.0
2005-01-04 01:09:00,5.5178,5.51857,5.51736,5.51756,17000000.0
2005-01-04 01:10:00,5.51736,5.51821,5.5171,5.51818,10000000.0
2005-01-04 01:11:00,5.51821,5.51835,5.518,5.51832,11000000.0
2005-01-04 01:12:00,5.51862,5.51862,5.51716,5.51795,10000000.0
2005-01-04 01:13:00,5.5186,5.51942,5.5186,5.51928,11000000.0
2005-01-04 01:14:00,5.51815,5.51896,5.51779,5.51848,13000000.0
2005-01-04 01:15:00,5.5174,5.51785,5.5173,5.5173,9000000.0
2005-01-04 01:16:00,5.51674,5.51809,5.51674,5.51769,12000000.0
2005-01-04 01:17:00,5.51776,5.51829,5.51753,5.51813,11000000.0
2005-01-04 01:18:00,5.51849,5.51849,5.51712,5.5174,12000000.0
2005-01-04 01:19:00,5.51699,5.51765,5.51671,5.51765,19000000.0
2005-01-04 01:20:00,5.51751,5.5181,5.51712,5.51715,11000000.0
2005-01-04 01:21:00,5.51662,5.5173,5.51632,5.5173,12000000.0
2005-01-04 01:22:00,5.51685,5.5173,5.5163,5.5173,9000000.0
2005-01-04 01:23:00,5.51692,5.51742,5.51667,5.51696,13000000.0
2005-01-04 01:24:00,5.51689,5.51689,5.51612,5.51667,14000000.0
2005-01-04 01:25:00,5.51663,5.51724,5.51651,5.51695,11000000.0
2005-01-04 01:26:00,5.51693,5.51714,5.51633,5.51633,10000000.0
2005-01-04 01:27:00,5.5162,5.51674,5.51513,5.51589,17000000.0
2005-01-04 01:28:00,5.51478,5.51585,5.51423,5.51504,13000000.0
2005-01-04 01:29:00,5.5151,5.51554,5.51493,5.51499,19000000.0
2005-01-04 01:30:00,5.5147,5.51533,5.51454,5.51454,15000000.0
2005-01-04 01:31:00,5.51534,5.51619,5.51516,5.51619,15000000.0
2005-01-04 01:32:00,5.51618,5.51618,5.51505,5.5157,12000000.0
2005-01-04 01:33:00,5.51494,5.51649,5.51494,5.51553,8000000.0
2005-01-04 01:34:00,5.5151,5.51669,5.5151,5.51538,18000000.0
2005-01-04 01:35:00,5.51461,5.51474,5.51412,5.51426,12000000.0
2005-01-04 01:36:00,5.51436,5.51484,5.51378,5.51407,16000000.0
2005-01-04 01:37:00,5.51415,5.51453,5.51338,5.51453,15000000.0
2005-01-04 01:38:00,5.51445,5.51453,5.51367,5.51423,18000000.0
2005-01-04 01:39:00,5.51402,5.51415,5.51313,5.51415,10000000.0
2005-01-04 01:40:00,5.51465,5.51466,5.51383,5.51383,11000000.0
2005-01-04 01:41:00,5.51345,5.51371,5.51285,5.51285,16000000.0
2005-01-04 01:42:00,5.51417,5.51451,5.51417,5.51444,14000000.0
2005-01-04 01:43:00,5.51386,5.51479,5.51348,5.51476,16000000.0
2005-01-04 01:44:00,5.5147,5.51478,5.51412,5.51474,15000000.0
2005-01-04 01:45:00,5.51491,5.51564,5.5144,5.51461,16000000.0
2005-01-04 01:46:00,5.5146,5.51488,5.51452,5.51462,9000000.0
2005-01-04 01:47:00,5.51504,5.51538,5.51438,5.51483,17000000.0
2005-01-04 01:48:00,5.5145,5.5162,5.51376,5.5162,16000000.0
2005-01-04 01:49:00,5.51625,5.51663,5.51558,5.51663,10000000.0
2005-01-04 01:50:00,5.51595,5.51595,5.51507,5.51517,11000000.0
2005-01-04 01:51:00,5.51537,5.51594,5.51527,5.51575,12000000.0
2005-01-04 01:52:00,5.5148,5.51557,5.51407,5.51474,12000000.0
2005-01-04 01:53:00,5.51426,5.51426,5.5129,5.51395,18000000.0
2005-01-04 01:54:00,5.51287,5.51414,5.51287,5.51365,14000000.0
2005-01-04 01:55:00,5.51383,5.51444,5.51383,5.51426,18000000.0
2005-01-04 01:56:00,5.51501,5.51501,5.51423,5.5147,8000000.0
2005-01-04 01:57:00,5.51499,5.51593,5.51455,5.51455,13000000.0
2005-01-04 01:58:00,5.51554,5.51556,5.51466,5.51466,11000000.0
2005-01-04 01:59:00,5.51537,5.51558,5.51427,5.51427,11000000.0
2005-01-04 02:00:00,5.51381,5.51407,5.51302,5.51326,16000000.0
2005-01-04 02:01:00,5.5121,5.51394,5.5121,5.51326,21000000.0
2005-01-04 02:02:00,5.51376,5.51495,5.51347,5.51495,10000000.0
2005-01-04 02:03:00,5.5143,5.51479,5.51331,5.51331,8000000.0
2005-01-04 02:04:00,5.51474,5.51505,5.51399,5.51498,14000000.0
2005-01-04 02:05:00,5.51543,5.51563,5.51475,5.51515,14000000.0
2005-01-04 02:06:00,5.5146,5.51504,5.51431,5.51495,15000000.0
2005-01-04 02:07:00,5.51399,5.51487,5.51341,5.51487,10000000.0
2005-01-04 02:08:00,5.51485,5.51571,5.51454,5.51547,16000000.0
2005-01-04 02:09:00,5.5153,5.51586,5.51478,5.51549,18000000.0
2005-01-04 02:10:00,5.51517,5.51544,5.51467,5.51523,16000000.0
2005-01-04 02:11:00,5.51493,5.51496,5.51399,5.51399,14000000.0
2005-01-04 02:12:00,5.51393,5.51514,5.51393,5.51514,10000000.0
2005-01-04 02:13:00,5.51436,5.51463,5.51411,5.51434,15000000.0
2005-01-04 02:14:00,5.51444,5.51542,5.51442,5.51511,19000000.0
2005-01-04 02:15:00,5.51478,5.51561,5.51471,5.51561,12000000.0
2005-01-04 02:16:00,5.51575,5.51575,5.51476,5.51553,18000000.0
2005-01-04 02:17:00,5.51465,5.51546,5.51444,5.515,14000000.0
2005-01-04 02:18:00,5.51502,5.51534,5.51449,5.51494,12000000.0
2005-01-04 02:19:00,5.51607,5.51613,5.51503,5.51505,14000000.0
2005-01-04 02:20:00,5.51465,5.51477,5.51395,5.51448,13000000.0
2005-01-04 02:21:00,5.51393,5.51525,5.51376,5.51428,15000000.0
2005-01-04 02:22:00,5.51344,5.51438,5.51296,5.5138,13000000.0
2005-01-04 02:23:00,5.51379,5.51384,5.5126,5.51375,16000000.0
2005-01-04 02:24:00,5.51392,5.51392,5.51347,5.51368,17000000.0
2005-01-04 02:25:00,5.51276,5.51387,5.51276,5.51387,10000000.0
2005-01-04 02:26:00,5.51437,5.5152,5.51386,5.5149,13000000.0
2005-01-04 02:27:00,5.51517,5.51539,5.5149,5.51506,7000000.0
2005-01-04 02:28:00,5.51507,5.51541,5.51495,5.51519,9000000.0
2005-01-04 02:29:00,5.51511,5.51539,5.51451,5.5148,20000000.0
2005-01-04 02:30:00,5.51517,5.51517,5.51378,5.51465,11000000.0
2005-01-04 02:31:00,5.51476,5.51487,5.51355,5.51487,9000000.0
2005-01-04 02:32:00,5.5147,5.51507,5.5137,5.51413,13000000.0
2005-01-04 02:33:00,5.51482,5.51526,5.51427,5.51461,14000000.0
2005-01-04 02:34:00,5.5149,5.5149,5.51412,5.51465,17000000.0
2005-01-04 02:35:00,5.51475,5.51539,5.5145,5.51528,15000000.0
2005-01-04 02:36:00,5.51535,5.51574,5.51504,5.51522,14000000.0
2005-01-04 02:37:00,5.51506,5.51575,5.51484,5.51555,13000000.0
2005-01-04 02:38:00,5.51533,5.51639,5.51533,5.51633,14000000.0
2005-01-04 02:39:00,5.51547,5.51682,5.51547,5.51674,15000000.0
2005-01-04 02:40:00,5.51603,5.51647,5.51536,5.51609,12000000.0
2005-01-04 02:41:00,5.5162,5.51641,5.51599,5.51599,13000000.0
2005-01-04 02:42:00,5.51587,5.51587,5.51475,5.51554,16000000.0
2005-01-04 02:43:00,5.5156,5.51671,5.5156,5.5163,18000000.0
2005-01-04 02:44:00,5.51588,5.51703,5.51573,5.51703,10000000.0
2005-01-04 02:45:00,5.51587,5.51665,5.5158,5.51647,14000000.0
2005-01-04 02:46:00,5.51613,5.51642,5.51552,5.51608,18000000.0
2005-01-04 02:47:00,5.51646,5.51703,5.51587,5.51621,17000000.0
2005-01-04 02:48:00,5.51629,5.5171,5.51593,5.51693,7000000.0
2005-01-04 02:49:00,5.51692,5.51825,5.51692,5.51787,13000000.0
2005-01-04 02:50:00,5.51782,5.51915,5.5171,5.51915,14000000.0
2005-01-04 02:51:00,5.51914,5.51914,5.51781,5.51797,15000000.0
2005-01-04 02:52:00,5.51768,5.51827,5.51755,5.51776,15000000.0
2005-01-04 02:53:00,5.51815,5.51954,5.51786,5.51954,9000000.0
2005-01-04 02:54:00,5.51943,5.5195,5.51886,5.51902,13000000.0
2005-01-04 02:55:00,5.51895,5.51895,5.51727,5.51741,11000000.0
2005-01-04 02:56:00,5.51687,5.51738,5.51602,5.51737,18000000.0
2005-01-04 02:57:00,5.51771,5.51785,5.51608,5.51608,13000000.0
2005-01-04 02:58:00,5.5176,5.5176,5.51638,5.51719,9000000.0
2005-01-04 02:59:00,5.51751,5.51817,5.51701,5.51761,14000000.0
2005-01-04 03:00:00,5.51702,5.51769,5.51665,5.51668,11000000.0
2005-01-04 03:01:00,5.51615,5.51624,5.51538,5.51538,11000000.0
2005-01-04 03:02:00,5.51513,5.51628,5.51495,5.51596,11000000.0
2005-01-04 03:03:00,5.51629,5.51637,5.5154,5.51564,23000000.0
2005-01-04 03:04:00,5.51553,5.51606,5.5153,5.51597,11000000.0
2005-01-04 03:05:00,5.51625,5.51737,5.5162,5.51737,17000000.0
2005-01-04 03:06:00,5.51771,5.51838,5.51739,5.51838,9000000.0
2005-01-04 03:07:00,5.51776,5.51845,5.51667,5.51667,15000000.0
2005-01-04 03:08:00,5.51781,5.51913,5.51781,5.51913,12000000.0
2005-01-04 03:09:00,5.51882,5.51897,5.51789,5.51789,15000000.0
2005-01-04 03:10:00,5.51756,5.51772,5.51694,5.51716,19000000.0
2005-01-04 03:11:00,5.51661,5.51731,5.51659,5.51697,15000000.0
2005-01-04 03:12:00,5.51686,5.5171,5.51662,5.5171,18000000.0
2005-01-04 03:13:00,5.51678,5.51696,5.51618,5.51671,18000000.0
2005-01-04 03:14:00,5.5162,5.51753,5.5162,5.51753,10000000.0
2005-01-04 03:15:00,5.51666,5.51685,5.51618,5.51618,7000000.0
2005-01-04 03:16:00,5.5168,5.5168,5.51568,5.51619,8000000.0
2005-01-04 03:17:00,5.51535,5.51544,5.51462,5.51462,10000000.0
2005-01-04 03:18:00,5.51544,5.51647,5.51468,5.51468,15000000.0
2005-01-04 03:19:00,5.51476,5.51476,5.51384,5.51422,10000000.0
2005-01-04 03:20:00,5.51334,5.51399,5.51291,5.5135,16000000.0
2005-01-04 03:21:00,5.51308,5.51313,5.51244,5.51251,11000000.0
2005-01-04 03:22:00,5.5115,5.51164,5.51073,5.51124,10000000.0
2005-01-04 03:23:00,5.51157,5.51181,5.51131,5.51176,12000000.0
2005-01-04 03:24:00,5.5107,5.51207,5.5107,5.51192,13000000.0
2005-01-04 03:25:00,5.5127,5.51336,5.5127,5.51284,11000000.0
2005-01-04 03:26:00,5.51356,5.51356,5.51243,5.51274,13000000.0
2005-01-04 03:27:00,5.51267,5.51308,5.51199,5.51267,14000000.0
2005-01-04 03:28:00,5.51289,5.51344,5.51254,5.51344,18000000.0
2005-01-04 03:29:00,5.51313,5.51313,5.51164,5.51271,15000000.0
2005-01-04 03:30:00,5.51277,5.51296,5.51214,5.51279,10000000.0
2005-01-04 03:31:00,5.51389,5.51456,5.51355,5.5141,13000000.0
2005-01-04 03:32:00,5.51384,5.5149,5.51384,5.5149,16000000.0
2005-01-04 03:33:00,5.51462,5.516,5.51462,5.51558,13000000.0
2005-01-04 03:34:00,5.51587,5.51587,5.51476,5.51498,16000000.0
2005-01-04 03:35:00,5.51436,5.51436,5.51332,5.51406,10000000.0
2005-01-04 03:36:00,5.51379,5.51438,5.51345,5.51383,11000000.0
2005-01-04 03:37:00,5.5138,5.51457,5.51364,5.51387,13000000.0
2005-01-04 03:38:00,5.51371,5.51471,5.51371,5.51382,13000000.0
2005-01-04 03:39:00,5.51411,5.51411,5.51362,5.51378,13000000.0
2005-01-04 03:40:00,5.51388,5.51442,5.51366,5.514,12000000.0
2005-01-04 03:41:00,5.51513,5.51513,5.51292,5.51292,16000000.0
2005-01-04 03:42:00,5.51316,5.51404,5.51316,5.51368,21000000.0
2005-01-04 03:43:00,5.51469,5.51469,5.51367,5.51432,18000000.0
2005-01-04 03:44:00,5.51423,5.51433,5.51358,5.51433,15000000.0
2005-01-04 03:45:00,5.51427,5.51531,5.51418,5.51531,9000000.0
2005-01-04 03:46:00,5.51533,5.51533,5.5142,5.51485,8000000.0
2005-01-04 03:47:00,5.51367,5.51523,5.51367,5.51449,11000000.0
2005-01-04 03:48:00,5.51465,5.51465,5.51383,5.51409,9000000.0
2005-01-04 03:49:00,5.51452,5.5151,5.51403,5.51463,16000000.0
2005-01-04 03:50:00,5.51451,5.51489,5.51401,5.51403,19000000.0
2005-01-04 03:51:00,5.51345,5.51381,5.51304,5.51328,9000000.0
2005-01-04 03:52:00,5.51312,5.51365,5.51271,5.51365,19000000.0
2005-01-04 03:53:00,5.51372,5.51434,5.51348,5.51389,10000000.0
2005-01-04 03:54:00,5.51483,5.51484,5.51414,5.51484,17000000.0
2005-01-04 03:55:00,5.51438,5.51448,5.51366,5.51389,16000000.0
2005-01-04 03:56:00,5.51319,5.51404,5.51304,5.51404,7000000.0
2005-01-04 03:57:00,5.51504,5.51504,5.51362,5.51374,11000000.0
2005-01-04 03:58:00,5.51406,5.51429,5.51348,5.51395,12000000.0
2005-01-04 03:59:00,5.51359,5.51479,5.51359,5.51424,17000000.0
2005-01-04 04:00:00,5.51387,5.51476,5.51387,5.51429,12000000.0
2005-01-04 04:01:00,5.51378,5.5141,5.51327,5.51405,16000000.0
2005-01-04 04:02:00,5.51393,5.51424,5.51335,5.51392,14000000.0
2005-01-04 04:03:00,5.5136,5.51381,5.51294,5.51364,12000000.0
2005-01-04 04:04:00,5.51363,5.51384,5.51285,5.51384,16000000.0
2005-01-04 04:05:00,5.51416,5.51416,5.51256,5.51256,13000000.0
2005-01-04 04:06:00,5.51323,5.51445,5.51323,5.51425,16000000.0
2005-01-04 04:07:00,5.51439,5.51444,5.5137,5.51444,13000000.0
2005-01-04 04:08:00,5.51442,5.51466,5.51442,5.51462,14000000.0
2005-01-04 04:09:00,5.51426,5.51426,5.51323,5.51347,10000000.0
2005-01-04 04:10:00,5.5134,5.51453,5.5134,5.51453,12000000.0
2005-01-04 04:11:00,5.51439,5.51439,5.51207,5.51207,14000000.0
2005-01-04 04:12:00,5.51307,5.51381,5.51307,5.51324,19000000.0
2005-01-04 04:13:00,5.51364,5.51402,5.51331,5.51387,20000000.0
2005-01-04 04:14:00,5.51411,5.51447,5.51378,5.51413,12000000.0
2005-01-04 04:15:00,5.5142,5.51456,5.51348,5.51348,8000000.0
2005-01-04 04:16:00,5.51334,5.51439,5.51329,5.51436,13000000.0
2005-01-04 04:17:00,5.51474,5.51474,5.51365,5.51403,15000000.0
2005-01-04 04:18:00,5.51444,5.51492,5.51424,5.51492,9000000.0
2005-01-04 04:19:00,5.51524,5.51547,5.51465,5.51465,12000000.0
2005-01-04 04:20:00,5.51526,5.51546,5.51456,5.51478,9000000.0
2005-01-04 04:21:00,5.51499,5.51571,5.51464,5.51566,17000000.0
2005-01-04 04:22:00,5.51587,5.51587,5.51441,5.51536,14000000.0
2005-01-04 04:23:00,5.51506,5.51506,5.51463,5.51478,10000000.0
2005-01-04 04:24:00,5.51468,5.51576,5.51468,5.51576,12000000.0
2005-01-04 04:25:00,5.51481,5.51608,5.51481,5.51548,10000000.0
2005-01-04 04:26:00,5.51523,5.51571,5.51487,5.5153,7000000.0
2005-01-04 04:27:00,5.5148,5.51556,5.51455,5.51518,15000000.0
2005-01-04 04:28:00,5.5154,5.51604,5.5154,5.51604,7000000.0
2005-01-04 04:29:00,5.51593,5.51593,5.51484,5.51519,14000000.0
2005-01-04 04:30:00,5.51502,5.51502,5.51433,5.51483,11000000.0
2005-01-04 04:31:00,5.51499,5.51509,5.51417,5.51447,15000000.0
2005-01-04 04:32:00,5.51537,5.51592,5.51517,5.51569,17000000.0
2005-01-04 04:33:00,5.5144,5.51525,5.514,5.51487,14000000.0
2005-01-04 04:34:00,5.51486,5.51487,5.51382,5.51479,9000000.0
2005-01-04 04:35:00,5.51456,5.51458,5.51288,5.51288,12000000.0
2005-01-04 04:36:00,5.51281,5.51421,5.51281,5.51421,12000000.0
2005-01-04 04:37:00,5.51297,5.51433,5.51297,5.51375,12000000.0
2005-01-04 04:38:00,5.51371,5.51378,5.51331,5.51338,11000000.0
2005-01-04 04:39:00,5.513,5.51437,5.51229,5.51229,17000000.0
2005-01-04 04:40:00,5.51244,5.51416,5.51244,5.51333,9000000.0
2005-01-04 04:41:00,5.51245,5.51355,5.5123,5.51344,10000000.0
2005-01-04 04:42:00,5.51377,5.5141,5.51347,5.51383,8000000.0
2005-01-04 04:43:00,5.51388,5.51393,5.51256,5.51315,18000000.0
2005-01-04 04:44:00,5.51332,5.51376,5.51294,5.51339,9000000.0
2005-01-04 04:45:00,5.51276,5.51314,5.5123,5.51273,9000000.0
2005-01-04 04:46:00,5.514,5.514,5.51193,5.5128,16000000.0
2005-01-04 04:47:00,5.51279,5.51311,5.51229,5.51255,12000000.0
2005-01-04 04:48:00,5.5123,5.51269,5.51224,5.51246,10000000.0
2005-01-04 04:49:00,5.51205,5.51232,5.51144,5.51196,16000000.0
2005-01-04 04:50:00,5.51178,5.51178,5.51034,5.51093,16000000.0
2005-01-04 04:51:00,5.51071,5.51093,5.51025,5.51034,20000000.0
2005-01-04 04:52:00,5.51036,5.51036,5.50968,5.50997,13000000.0
2005-01-04 04:53:00,5.50936,5.50956,5.50888,5.5095,11000000.0
2005-01-04 04:54:00,5.50993,5.51002,5.5091,5.50968,11000000.0
2005-01-04 04:55:00,5.5102,5.5102,5.50865,5.50874,12000000.0
2005-01-04 04:56:00,5.5095,5.5095,5.50838,5.50838,16000000.0
2005-01-04 04:57:00,5.50846,5.50849,5.50812,5.50834,7000000.0
2005-01-04 04:58:00,5.50805,5.50859,5.50764,5.50765,13000000.0
2005-01-04 04:59:00,5.50787,5.5082,5.50749,5.50763,17000000.0
2005-01-04 05:00:00,5.50636,5.50664,5.50612,5.50664,10000000.0
2005-01-04 05:01:00,5.50691,5.50779,5.50691,5.50704,13000000.0
2005-01-04 05:02:00,5.50672,5.5074,5.50644,5.50718,18000000.0
2005-01-04 05:03:00,5.50847,5.50847,5.50625,5.50625,9000000.0
2005-01-04 05:04:00,5.50626,5.50665,5.50553,5.50571,12000000.0
2005-01-04 05:05:00,5.50708,5.50764,5.50637,5.50637,10000000.0
2005-01-04 05:06:00,5.50744,5.5075,5.50702,5.50746,20000000.0
2005-01-04 05:07:00,5.50743,5.50814,5.50727,5.50814,10000000.0
2005-01-04 05:08:00,5.50786,5.50877,5.50782,5.50834,17000000.0
2005-01-04 05:09:00,5.50852,5.50905,5.50833,5.50902,15000000.0
2005-01-04 05:10:00,5.50832,5.50971,5.50832,5.50898,10000000.0
2005-01-04 05:11:00,5.50909,5.50909,5.50833,5.50878,16000000.0
2005-01-04 05:12:00,5.50859,5.50903,5.5083,5.50872,7000000.0
2005-01-04 05:13:00,5.50852,5.50882,5.50781,5.50848,12000000.0
2005-01-04 05:14:00,5.50804,5.50901,5.50773,5.50901,14000000.0
2005-01-04 05:15:00,5.50875,5.50981,5.50853,5.50954,16000000.0
2005-01-04 05:16:00,5.50887,5.50953,5.5082,5.50947,15000000.0
2005-01-04 05:17:00,5.50868,5.50946,5.50862,5.50864,10000000.0
2005-01-04 05:18:00,5.50967,5.5106,5.5095,5.5106,13000000.0
2005-01-04 05:19:00,5.51026,5.5103,5.50958,5.50958,13000000.0
2005-01-04 05:20:00,5.50999,5.51056,5.50923,5.51056,20000000.0
2005-01-04 05:21:00,5.50999,5.51006,5.50889,5.50964,9000000.0
2005-01-04 05:22:00,5.50982,5.51069,5.50978,5.51011,17000000.0
2005-01-04 05:23:00,5.50962,5.51047,5.50956,5.50987,14000000.0
2005-01-04 05:24:00,5.51019,5.51073,5.51015,5.51073,19000000.0
2005-01-04 05:25:00,5.51028,5.51043,5.50972,5.51012,13000000.0
2005-01-04 05:26:00,5.50994,5.51032,5.50976,5.50989,13000000.0
2005-01-04 05:27:00,5.50984,5.50997,5.50929,5.50964,13000000.0
2005-01-04 05:28:00,5.50944,5.51067,5.50885,5.51067,10000000.0
2005-01-04 05:29:00,5.5099,5.51045,5.50969,5.50978,17000000.0
2005-01-04 05:30:00,5.50979,5.51025,5.50914,5.50938,21000000.0
2005-01-04 05:31:00,5.50937,5.50937,5.50803,5.50859,13000000.0
2005-01-04 05:32:00,5.50878,5.5091,5.50843,5.5091,16000000.0
2005-01-04 05:33:00,5.50842,5.50847,5.50747,5.50847,13000000.0
2005-01-04 05:34:00,5.50718,5.50893,5.50718,5.50849,13000000.0
2005-01-04 05:35:00,5.50848,5.50904,5.50781,5.50904,14000000.0
2005-01-04 05:36:00,5.50854,5.5087,5.50789,5.50813,18000000.0
2005-01-04 05:37:00,5.50735,5.50786,5.50689,5.50702,12000000.0
2005-01-04 05:38:00,5.50608,5.50804,5.50608,5.50804,13000000.0
2005-01-04 05:39:00,5.50831,5.50836,5.50731,5.50773,21000000.0
2005-01-04 05:40:00,5.50756,5.50835,5.50697,5.50835,14000000.0
2005-01-04 05:41:00,5.50819,5.50819,5.50755,5.50755,13000000.0
2005-01-04 05:42:00,5.50874,5.50874,5.50818,5.5082,8000000.0
2005-01-04 05:43:00,5.50907,5.50907,5.50805,5.50822,13000000.0
2005-01-04 05:44:00,5.50812,5.50883,5.50793,5.50861,13000000.0
2005-01-04 05:45:00,5.50816,5.50832,5.50707,5.50707,24000000.0
2005-01-04 05:46:00,5.50829,5.50872,5.50829,5.50844,14000000.0
2005-01-04 05:47:00,5.50824,5.50833,5.50714,5.50815,11000000.0
2005-01-04 05:48:00,5.50788,5.50814,5.50743,5.50811,18000000.0
2005-01-04 05:49:00,5.50774,5.50847,5.50751,5.50783,10000000.0
2005-01-04 05:50:00,5.50814,5.50887,5.50814,5.50874,10000000.0
2005-01-04 05:51:00,5.50893,5.50893,5.50801,5.50801,11000000.0
2005-01-04 05:52:00,5.50849,5.50849,5.50737,5.50755,19000000.0
2005-01-04 05:53:00,5.50781,5.50796,5.50701,5.50763,15000000.0
2005-01-04 05:54:00,5.50755,5.50796,5.50743,5.50784,7000000.0
2005-01-04 05:55:00,5.50788,5.50797,5.50709,5.50746,12000000.0
2005-01-04 05:56:00,5.5088,5.50885,5.5076,5.5076,16000000.0
2005-01-04 05:57:00,5.50737,5.50755,5.50701,5.50726,11000000.0
2005-01-04 05:58:00,5.50634,5.50767,5.50613,5.50652,22000000.0
2005-01-04 05:59:00,5.50688,5.50708,5.50672,5.50688,9000000.0
2005-01-04 06:00:00,5.50667,5.50687,5.50599,5.5067,17000000.0
2005-01-04 06:01:00,5.50688,5.50732,5.50649,5.50709,18000000.0
2005-01-04 06:02:00,5.50711,5.50782,5.5067,5.50782,18000000.0
2005-01-04 06:03:00,5.50771,5.50776,5.50668,5.50765,16000000.0
2005-01-04 06:04:00,5.50723,5.50756,5.50638,5.50756,8000000.0
2005-01-04 06:05:00,5.50746,5.50746,5.50661,5.50661,10000000.0
2005-01-04 06:06:00,5.50659,5.50659,5.50577,5.50613,27000000.0
2005-01-04 06:07:00,5.50569,5.50649,5.50562,5.50649,17000000.0
2005-01-04 06:08:00,5.50677,5.50746,5.50677,5.50741,14000000.0
2005-01-04 06:09:00,5.50678,5.50769,5.50678,5.50769,13000000.0
2005-01-04 06:10:00,5.50734,5.50746,5.50636,5.50669,14000000.0
2005-01-04 06:11:00,5.50635,5.50665,5.50577,5.5065,16000000.0
2005-01-04 06:12:00,5.50755,5.50762,5.50725,5.50762,17000000.0
2005-01-04 06:13:00,5.50748,5.50748,5.50637,5.50694,14000000.0
2005-01-04 06:14:00,5.50636,5.50638,5.50467,5.50467,12000000.0
2005-01-04 06:15:00,5.50518,5.50565,5.50447,5.50508,13000000.0
2005-01-04 06:16:00,5.50457,5.5049,5.50441,5.50447,14000000.0
2005-01-04 06:17:00,5.50512,5.5056,5.50462,5.50462,11000000.0
2005-01-04 06:18:00,5.5047,5.50525,5.5045,5.50504,12000000.0
2005-01-04 06:19:00,5.50465,5.50574,5.50465,5.50574,19000000.0
2005-01-04 06:20:00,5.50515,5.50594,5.50508,5.50594,11000000.0
2005-01-04 06:21:00,5.50448,5.50611,5.50447,5.50589,9000000.0
2005-01-04 06:22:00,5.50651,5.50696,5.50609,5.50647,22000000.0
2005-01-04 06:23:00,5.50655,5.50687,5.50559,5.50595,18000000.0
2005-01-04 06:24:00,5.50657,5.50692,5.5064,5.50678,8000000.0
2005-01-04 06:25:00,5.50748,5.50809,5.50714,5.50802,9000000.0
2005-01-04 06:26:00,5.50745,5.5081,5.50686,5.5081,13000000.0
2005-01-04 06:27:00,5.50816,5.50816,5.50555,5.50555,15000000.0
2005-01-04 06:28:00,5.50564,5.50647,5.50533,5.50647,18000000.0
2005-01-04 06:29:00,5.50533,5.50574,5.50521,5.50524,16000000.0
2005-01-04 06:30:00,5.50487,5.50579,5.50487,5.50579,10000000.0
2005-01-04 06:31:00,5.50561,5.50654,5.50561,5.50587,13000000.0
2005-01-04 06:32:00,5.50514,5.50535,5.50427,5.50427,10000000.0
2005-01-04 06:33:00,5.50541,5.50545,5.50426,5.5043,10000000.0
2005-01-04 06:34:00,5.50419,5.50428,5.50367,5.50414,15000000.0
2005-01-04 06:35:00,5.50455,5.50565,5.50395,5.50531,13000000.0
2005-01-04 06:36:00,5.50555,5.50597,5.50521,5.50597,23000000.0
2005-01-04 06:37:00,5.50591,5.50591,5.50418,5.50463,11000000.0
2005-01-04 06:38:00,5.50517,5.50557,5.50457,5.50544,17000000.0
2005-01-04 06:39:00,5.50498,5.50546,5.50449,5.50449,8000000.0
2005-01-04 06:40:00,5.50436,5.50436,5.50351,5.50382,15000000.0
2005-01-04 06:41:00,5.50328,5.50405,5.50276,5.5029,15000000.0
2005-01-04 06:42:00,5.50399,5.50444,5.50347,5.50404,16000000.0
2005-01-04 06:43:00,5.50428,5.50499,5.50376,5.50446,12000000.0
2005-01-04 06:44:00,5.50417,5.50443,5.50386,5.5043,13000000.0
2005-01-04 06:45:00,5.50363,5.50439,5.50304,5.50404,14000000.0
2005-01-04 06:46:00,5.50295,5.50419,5.50295,5.50366,12000000.0
2005-01-04 06:47:00,5.50426,5.50445,5.50347,5.50347,11000000.0
2005-01-04 06:48:00,5.50343,5.50438,5.50343,5.5038,15000000.0
2005-01-04 06:49:00,5.50358,5.50411,5.50323,5.50403,17000000.0
2005-01-04 06:50:00,5.50358,5.50438,5.50316,5.50316,13000000.0
2005-01-04 06:51:00,5.50332,5.50519,5.50332,5.50519,8000000.0
2005-01-04 06:52:00,5.50439,5.50498,5.50399,5.50399,14000000.0
2005-01-04 06:53:00,5.50507,5.50598,5.50464,5.50598,13000000.0
2005-01-04 06:54:00,5.50576,5.50621,5.50538,5.50595,8000000.0
2005-01-04 06:55:00,5.50588,5.50613,5.50556,5.50611,10000000.0
2005-01-04 06:56:00,5.50633,5.50693,5.50535,5.50693,11000000.0
2005-01-04 06:57:00,5.5071,5.50722,5.50658,5.50706,17000000.0
2005-01-04 06:58:00,5.50701,5.50716,5.50624,5.50697,12000000.0
2005-01-04 06:59:00,5.50712,5.5074,5.50664,5.50693,14000000.0
2005-01-04 07:00:00,5.50692,5.507,5.50598,5.50641,11000000.0
2005-01-04 07:01:00,5.50687,5.50693,5.50647,5.50686,10000000.0
2005-01-04 07:02:00,5.50695,5.50695,5.5063,5.50639,14000000.0
2005-01-04 07:03:00,5.50627,5.50629,5.50583,5.50594,7000000.0
2005-01-04 07:04:00,5.50642,5.50815,5.50628,5.5074,16000000.0
2005-01-04 07:05:00,5.50782,5.5086,5.50737,5.5086,15000000.0
2005-01-04 07:06:00,5.50701,5.50793,5.50693,5.50709,16000000.0
2005-01-04 07:07:00,5.50623,5.5077,5.50623,5.5077,12000000.0
2005-01-04 07:08:00,5.50669,5.5069,5.50586,5.50672,8000000.0
2005-01-04 07:09:00,5.50615,5.5068,5.50591,5.50613,8000000.0
2005-01-04 07:10:00,5.50723,5.50723,5.50597,5.50632,16000000.0
2005-01-04 07:11:00,5.50649,5.50649,5.50604,5.50644,17000000.0
2005-01-04 07:12:00,5.50601,5.50676,5.50551,5.5058,20000000.0
2005-01-04 07:13:00,5.50538,5.50538,5.50401,5.50486,18000000.0
2005-01-04 07:14:00,5.50444,5.50468,5.50401,5.5043,11000000.0
2005-01-04 07:15:00,5.50452,5.50476,5.50409,5.50476,18000000.0
2005-01-04 07:16:00,5.50417,5.5056,5.50417,5.50515,18000000.0
2005-01-04 07:17:00,5.50352,5.50457,5.50352,5.50432,12000000.0
2005-01-04 07:18:00,5.50417,5.50498,5.50417,5.50426,18000000.0
2005-01-04 07:19:00,5.50514,5.50531,5.50434,5.5051,14000000.0
2005-01-04 07:20:00,5.5044,5.50446,5.50318,5.50403,18000000.0
2005-01-04 07:21:00,5.50394,5.50413,5.50315,5.50413,13000000.0
2005-01-04 07:22:00,5.50451,5.50472,5.50411,5.50434,14000000.0
2005-01-04 07:23:00,5.50486,5.50539,5.50428,5.5048,15000000.0
2005-01-04 07:24:00,5.50487,5.5052,5.50419,5.50486,16000000.0
2005-01-04 07:25:00,5.50482,5.50563,5.50478,5.50534,15000000.0
2005-01-04 07:26:00,5.50572,5.50666,5.50544,5.50666,13000000.0
2005-01-04 07:27:00,5.50617,5.5065,5.50529,5.50532,12000000.0
2005-01-04 07:28:00,5.50565,5.50672,5.50565,5.50651,22000000.0
2005-01-04 07:29:00,5.50615,5.50695,5.50615,5.50687,16000000.0
2005-01-04 07:30:00,5.50667,5.50751,5.50667,5.5069,14000000.0
2005-01-04 07:31:00,5.50693,5.50693,5.50585,5.50631,13000000.0
2005-01-04 07:32:00,5.50628,5.50628,5.50569,5.50597,9000000.0
2005-01-04 07:33:00,5.50501,5.50553,5.50479,5.50509,7000000.0
2005-01-04 07:34:00,5.50489,5.50517,5.50396,5.50444,18000000.0
2005-01-04 07:35:00,5.50417,5.50598,5.50417,5.50598,9000000.0
2005-01-04 07:36:00,5.50617,5.50618,5.5059,5.5059,13000000.0
2005-01-04 07:37:00,5.50523,5.50533,5.5048,5.5048,11000000.0
2005-01-04 07:38:00,5.50457,5.50641,5.50457,5.50641,11000000.0
2005-01-04 07:39:00,5.50674,5.50728,5.5062,5.5062,19000000.0
2005-01-04 07:40:00,5.50717,5.50717,5.50637,5.50666,11000000.0
2005-01-04 07:41:00,5.50634,5.50656,5.50597,5.50656,7000000.0
2005-01-04 07:42:00,5.50596,5.50596,5.50481,5.50573,13000000.0
2005-01-04 07:43:00,5.50511,5.50544,5.5048,5.50485,14000000.0
2005-01-04 07:44:00,5.50471,5.50499,5.50436,5.50499,10000000.0
2005-01-04 07:45:00,5.50736,5.5095,5.50641,5.50641,8000000.0
2005-01-04 07:46:00,5.50579,5.50627,5.50474,5.50474,13000000.0
2005-01-04 07:47:00,5.50601,5.50601,5.50469,5.50469,15000000.0
2005-01-04 07:48:00,5.50472,5.50519,5.50443,5.50449,13000000.0
2005-01-04 07:49:00,5.50482,5.50595,5.50481,5.50595,10000000.0
2005-01-04 07:50:00,5.50484,5.50598,5.50484,5.50598,17000000.0
2005-01-04 07:51:00,5.5059,5.5059,5.50494,5.50495,16000000.0
2005-01-04 07:52:00,5.50534,5.50534,5.50415,5.50415,13000000.0
2005-01-04 07:53:00,5.50493,5.50501,5.50355,5.50494,10000000.0
2005-01-04 07:54:00,5.50449,5.50507,5.50398,5.50507,11000000.0
2005-01-04 07:55:00,5.50499,5.50549,5.50424,5.50548,12000000.0
2005-01-04 07:56:00,5.50465,5.5048,5.504,5.50467,13000000.0
2005-01-04 07:57:00,5.50483,5.50544,5.50438,5.50438,8000000.0
2005-01-04 07:58:00,5.50554,5.50554,5.50438,5.50438,14000000.0
2005-01-04 07:59:00,5.5047,5.50491,5.50404,5.50491,15000000.0
2005-01-04 08:00:00,5.50481,5.50519,5.504,5.50519,10000000.0
2005-01-04 08:01:00,5.50468,5.50505,5.50468,5.50469,13000000.0
2005-01-04 08:02:00,5.50455,5.50545,5.50455,5.50474,14000000.0
2005-01-04 08:03:00,5.50457,5.50531,5.50418,5.50418,12000000.0
2005-01-04 08:04:00,5.50555,5.50556,5.50461,5.50461,16000000.0
2005-01-04 08:05:00,5.50451,5.506,5.50451,5.50505,14000000.0
2005-01-04 08:06:00,5.50618,5.50618,5.50438,5.50475,19000000.0
2005-01-04 08:07:00,5.50489,5.50525,5.5045,5.5045,19000000.0
2005-01-04 08:08:00,5.5043,5.50459,5.50375,5.50459,11000000.0
2005-01-04 08:09:00,5.50406,5.50451,5.50362,5.50451,10000000.0
2005-01-04 08:10:00,5.50401,5.50475,5.50401,5.50442,16000000.0
2005-01-04 08:11:00,5.50432,5.50438,5.5039,5.50421,9000000.0
2005-01-04 08:12:00,5.5042,5.5046,5.50399,5.5046,10000000.0
2005-01-04 08:13:00,5.50438,5.506,5.50438,5.506,11000000.0
2005-01-04 08:14:00,5.50624,5.50695,5.50624,5.50687,12000000.0
2005-01-04 08:15:00,5.50741,5.50753,5.50678,5.50694,15000000.0
2005-01-04 08:16:00,5.50704,5.50704,5.50625,5.50652,14000000.0
2005-01-04 08:17:00,5.50601,5.50644,5.50588,5.50618,10000000.0
2005-01-04 08:18:00,5.5059,5.50604,5.50548,5.50582,9000000.0
2005-01-04 08:19:00,5.50606,5.50652,5.50606,5.50652,11000000.0
2005-01-04 08:20:00,5.50657,5.50751,5.50621,5.50751,11000000.0
2005-01-04 08:21:00,5.50816,5.50909,5.50743,5.50909,20000000.0
2005-01-04 08:22:00,5.50904,5.50956,5.50873,5.50941,8000000.0
2005-01-04 08:23:00,5.5085,5.50927,5.50675,5.50675,12000000.0
2005-01-04 08:24:00,5.50618,5.50817,5.50618,5.5079,13000000.0
2005-01-04 08:25:00,5.50822,5.50844,5.50735,5.50844,12000000.0
2005-01-04 08:26:00,5.50874,5.50913,5.50852,5.50882,13000000.0
2005-01-04 08:27:00,5.50966,5.50979,5.50912,5.50979,11000000.0
2005-01-04 08:28:00,5.51011,5.51152,5.51011,5.51129,8000000.0
2005-01-04 08:29:00,5.51124,5.51179,5.51099,5.51179,12000000.0
2005-01-04 08:30:00,5.51231,5.51288,5.51212,5.51239,11000000.0
2005-01-04 08:31:00,5.51232,5.51251,5.5116,5.51197,10000000.0
2005-01-04 08:32:00,5.51086,5.5117,5.51024,5.51164,13000000.0
2005-01-04 08:33:00,5.51121,5.51128,5.51087,5.51103,11000000.0
2005-01-04 08:34:00,5.51083,5.51083,5.50948,5.50948,17000000.0
2005-01-04 08:35:00,5.50966,5.51005,5.50888,5.51005,11000000.0
2005-01-04 08:36:00,5.50987,5.50987,5.5093,5.50965,10000000.0
2005-01-04 08:37:00,5.50974,5.51004,5.50954,5.50994,9000000.0
2005-01-04 08:38:00,5.51014,5.51121,5.51009,5.51118,18000000.0
2005-01-04 08:39:00,5.51129,5.51129,5.50991,5.51087,8000000.0
2005-01-04 08:40:00,5.5116,5.51332,5.51158,5.51332,7000000.0
2005-01-04 08:41:00,5.51444,5.51512,5.51392,5.51512,16000000.0
2005-01-04 08:42:00,5.51543,5.51611,5.51543,5.51584,14000000.0
2005-01-04 08:43:00,5.51514,5.51516,5.51436,5.51516,12000000.0
2005-01-04 08:44:00,5.51575,5.51593,5.5151,5.51545,9000000.0
2005-01-04 08:45:00,5.5158,5.5158,5.51486,5.51541,18000000.0
2005-01-04 08:46:00,5.51561,5.51664,5.51529,5.51603,14000000.0
2005-01-04 08:47:00,5.51736,5.51781,5.51686,5.51714,18000000.0
2005-01-04 08:48:00,5.51635,5.51731,5.51603,5.5167,12000000.0
2005-01-04 08:49:00,5.51648,5.51668,5.51595,5.51595,14000000.0
2005-01-04 08:50:00,5.51637,5.51637,5.51493,5.51603,16000000.0
2005-01-04 08:51:00,5.51572,5.5159,5.51475,5.5159,21000000.0
2005-01-04 08:52:00,5.51585,5.51654,5.51536,5.51562,20000000.0
2005-01-04 08:53:00,5.51615,5.51615,5.51485,5.51512,7000000.0
2005-01-04 08:54:00,5.51527,5.51528,5.51415,5.51528,17000000.0
2005-01-04 08:55:00,5.51494,5.51581,5.51465,5.51567,12000000.0
2005-01-04 08:56:00,5.51494,5.51682,5.51494,5.51606,17000000.0
2005-01-04 08:57:00,5.51595,5.51683,5.51569,5.51683,16000000.0
2005-01-04 08:58:00,5.51676,5.51717,5.51598,5.51717,12000000.0
2005-01-04 08:59:00,5.51697,5.51714,5.51639,5.51708,13000000.0
2005-01-04 09:00:00,5.5168,5.51729,5.51624,5.51687,17000000.0
2005-01-04 09:01:00,5.51663,5.51691,5.51628,5.51673,13000000.0
2005-01-04 09:02:00,5.5162,5.51756,5.51601,5.51628,8000000.0
2005-01-04 09:03:00,5.51662,5.51693,5.51588,5.51678,16000000.0
2005-01-04 09:04:00,5.51628,5.517,5.51568,5.517,8000000.0
2005-01-04 09:05:00,5.51828,5.51828,5.51679,5.51706,11000000.0
2005-01-04 09:06:00,5.51625,5.51653,5.51568,5.51644,10000000.0
2005-01-04 09:07:00,5.51737,5.51753,5.51602,5.51602,10000000.0
2005-01-04 09:08:00,5.51659,5.51675,5.51597,5.51668,19000000.0
2005-01-04 09:09:00,5.51549,5.51659,5.51421,5.51596,16000000.0
2005-01-04 09:10:00,5.51605,5.5167,5.51597,5.51647,8000000.0
2005-01-04 09:11:00,5.51545,5.51694,5.51533,5.51648,11000000.0
2005-01-04 09:12:00,5.51568,5.51679,5.51531,5.51587,16000000.0
2005-01-04 09:13:00,5.5163,5.5163,5.51521,5.51609,15000000.0
2005-01-04 09:14:00,5.51683,5.51979,5.51683,5.51948,17000000.0
2005-01-04 09:15:00,5.52057,5.5213,5.52048,5.52078,12000000.0
2005-01-04 09:16:00,5.52107,5.52201,5.5204,5.5204,14000000.0
2005-01-04 09:17:00,5.51954,5.51954,5.51864,5.51864,14000000.0
2005-01-04 09:18:00,5.51901,5.52012,5.51844,5.51955,18000000.0
2005-01-04 09:19:00,5.51965,5.51992,5.51909,5.51909,14000000.0
2005-01-04 09:20:00,5.51962,5.51991,5.51907,5.51913,18000000.0
2005-01-04 09:21:00,5.51867,5.51867,5.5173,5.51816,17000000.0
2005-01-04 09:22:00,5.51713,5.51808,5.51665,5.51665,13000000.0
2005-01-04 09:23:00,5.51668,5.51705,5.51632,5.51663,12000000.0
2005-01-04 09:24:00,5.5168,5.51787,5.51646,5.51787,14000000.0
2005-01-04 09:25:00,5.51761,5.51797,5.51748,5.51782,9000000.0
2005-01-04 09:26:00,5.51851,5.51909,5.51742,5.51742,13000000.0
2005-01-04 09:27:00,5.5188,5.51933,5.51846,5.51933,13000000.0
2005-01-04 09:28:00,5.52038,5.5206,5.51982,5.5202,19000000.0
2005-01-04 09:29:00,5.52025,5.52086,5.51972,5.52027,14000000.0
2005-01-04 09:30:00,5.52068,5.52152,5.52057,5.52152,15000000.0
2005-01-04 09:31:00,5.52105,5.52241,5.52101,5.52241,11000000.0
2005-01-04 09:32:00,5.52295,5.52344,5.52277,5.52344,16000000.0
2005-01-04 09:33:00,5.52331,5.5237,5.52266,5.52349,9000000.0
2005-01-04 09:34:00,5.52372,5.52423,5.52313,5.52418,18000000.0
2005-01-04 09:35:00,5.52404,5.52472,5.52299,5.52299,14000000.0
2005-01-04 09:36:00,5.52371,5.52371,5.52203,5.52326,16000000.0
2005-01-04 09:37:00,5.5224,5.52242,5.52128,5.52217,20000000.0
2005-01-04 09:38:00,5.52192,5.52251,5.52153,5.52196,19000000.0
2005-01-04 09:39:00,5.52137,5.52171,5.52049,5.52059,16000000.0
2005-01-04 09:40:00,5.52104,5.52104,5.51955,5.51955,12000000.0
2005-01-04 09:41:00,5.52002,5.52018,5.51947,5.51989,18000000.0
2005-01-04 09:42:00,5.51987,5.51987,5.51792,5.51936,16000000.0
2005-01-04 09:43:00,5.51935,5.51975,5.51839,5.51839,15000000.0
2005-01-04 09:44:00,5.51877,5.51925,5.51787,5.51787,13000000.0
2005-01-04 09:45:00,5.51809,5.51972,5.51809,5.51972,13000000.0
2005-01-04 09:46:00,5.52045,5.52045,5.51934,5.52026,17000000.0
2005-01-04 09:47:00,5.5195,5.5203,5.51873,5.5191,13000000.0
2005-01-04 09:48:00,5.51851,5.51904,5.51572,5.51572,16000000.0
2005-01-04 09:49:00,5.51443,5.51443,5.51322,5.51325,17000000.0
2005-01-04 09:50:00,5.51283,5.51302,5.51173,5.51201,12000000.0
2005-01-04 09:51:00,5.51232,5.5129,5.51182,5.5129,16000000.0
2005-01-04 09:52:00,5.51297,5.51785,5.51297,5.51377,16000000.0
2005-01-04 09:53:00,5.51387,5.51409,5.51351,5.51378,15000000.0
2005-01-04 09:54:00,5.51461,5.51543,5.51461,5.51502,15000000.0
2005-01-04 09:55:00,5.51453,5.51498,5.51396,5.51398,15000000.0
2005-01-04 09:56:00,5.51549,5.51631,5.51521,5.51537,17000000.0
2005-01-04 09:57:00,5.51422,5.51548,5.51422,5.51536,12000000.0
2005-01-04 09:58:00,5.51553,5.51553,5.51448,5.51499,14000000.0
2005-01-04 09:59:00,5.51385,5.51467,5.51385,5.51432,10000000.0
2005-01-04 10:00:00,5.51514,5.51563,5.51383,5.51563,11000000.0
2005-01-04 10:01:00,5.5152,5.51566,5.51518,5.51519,24000000.0
2005-01-04 10:02:00,5.51482,5.51482,5.51407,5.51448,14000000.0
2005-01-04 10:03:00,5.51429,5.51446,5.51321,5.51446,16000000.0
2005-01-04 10:04:00,5.51469,5.51505,5.51433,5.51435,10000000.0
2005-01-04 10:05:00,5.51365,5.51596,5.51365,5.51596,10000000.0
2005-01-04 10:06:00,5.51544,5.51651,5.51544,5.51638,9000000.0
2005-01-04 10:07:00,5.51637,5.51731,5.51636,5.51731,11000000.0
2005-01-04 10:08:00,5.51755,5.51818,5.51666,5.51818,9000000.0
2005-01-04 10:09:00,5.51837,5.51956,5.51822,5.51935,11000000.0
2005-01-04 10:10:00,5.51982,5.5202,5.51887,5.51978,15000000.0
2005-01-04 10:11:00,5.52083,5.52087,5.51996,5.52058,16000000.0
2005-01-04 10:12:00,5.51985,5.5202,5.51886,5.51988,19000000.0
2005-01-04 10:13:00,5.51513,5.5188,5.51513,5.51876,9000000.0
2005-01-04 10:14:00,5.5197,5.5197,5.51837,5.51892,11000000.0
2005-01-04 10:15:00,5.51919,5.51959,5.51829,5.51937,8000000.0
2005-01-04 10:16:00,5.51959,5.51959,5.51815,5.51815,17000000.0
2005-01-04 10:17:00,5.51792,5.5182,5.5169,5.51748,16000000.0
2005-01-04 10:18:00,5.51749,5.51861,5.51745,5.51758,16000000.0
2005-01-04 10:19:00,5.51682,5.51682,5.51535,5.51535,17000000.0
2005-01-04 10:20:00,5.51495,5.51615,5.51495,5.51615,16000000.0
2005-01-04 10:21:00,5.51737,5.51891,5.51733,5.51891,7000000.0
2005-01-04 10:22:00,5.51942,5.51942,5.51811,5.51811,10000000.0
2005-01-04 10:23:00,5.51942,5.51961,5.51841,5.51961,14000000.0
2005-01-04 10:24:00,5.51912,5.52026,5.51848,5.51997,13000000.0
2005-01-04 10:25:00,5.52003,5.52185,5.52003,5.52185,12000000.0
2005-01-04 10:26:00,5.5223,5.52318,5.52188,5.52318,11000000.0
2005-01-04 10:27:00,5.52319,5.52445,5.52213,5.52445,13000000.0
2005-01-04 10:28:00,5.52436,5.52436,5.52273,5.52363,13000000.0
2005-01-04 10:29:00,5.52423,5.52713,5.52352,5.52713,11000000.0
2005-01-04 10:30:00,5.52812,5.52852,5.52779,5.52848,9000000.0
2005-01-04 10:31:00,5.52962,5.53119,5.52915,5.53119,16000000.0
2005-01-04 10:32:00,5.53118,5.53133,5.53064,5.53111,9000000.0
2005-01-04 10:33:00,5.5313,5.53136,5.52892,5.53002,12000000.0
2005-01-04 10:34:00,5.53052,5.53106,5.53042,5.53106,11000000.0
2005-01-04 10:35:00,5.5314,5.53166,5.53096,5.53119,17000000.0
2005-01-04 10:36:00,5.53075,5.53125,5.52957,5.53125,10000000.0
2005-01-04 10:37:00,5.53117,5.5317,5.53081,5.53115,15000000.0
2005-01-04 10:38:00,5.53136,5.53439,5.53136,5.53375,17000000.0
2005-01-04 10:39:00,5.53424,5.53509,5.53338,5.53339,13000000.0
2005-01-04 10:40:00,5.53383,5.53563,5.53337,5.53453,10000000.0
2005-01-04 10:41:00,5.534,5.53434,5.53319,5.53428,15000000.0
2005-01-04 10:42:00,5.53435,5.5344,5.53257,5.53364,12000000.0
2005-01-04 10:43:00,5.53348,5.53402,5.53344,5.5338,13000000.0
2005-01-04 10:44:00,5.53396,5.53569,5.53366,5.53508,12000000.0
2005-01-04 10:45:00,5.53499,5.53635,5.53489,5.53504,13000000.0
2005-01-04 10:46:00,5.5356,5.53582,5.53465,5.53465,13000000.0
2005-01-04 10:47:00,5.5345,5.53502,5.5338,5.53496,7000000.0
2005-01-04 10:48:00,5.53461,5.53477,5.53406,5.53453,12000000.0
2005-01-04 10:49:00,5.5344,5.53606,5.5344,5.53526,10000000.0
2005-01-04 10:50:00,5.53461,5.53564,5.53442,5.53442,14000000.0
2005-01-04 10:51:00,5.53448,5.53463,5.53352,5.53352,11000000.0
2005-01-04 10:52:00,5.53354,5.53461,5.53312,5.53343,20000000.0
2005-01-04 10:53:00,5.53386,5.53386,5.53307,5.53319,9000000.0
2005-01-04 10:54:00,5.53357,5.53399,5.53271,5.53345,18000000.0
2005-01-04 10:55:00,5.5342,5.53519,5.53397,5.53519,10000000.0
2005-01-04 10:56:00,5.53572,5.53572,5.53457,5.53463,11000000.0
2005-01-04 10:57:00,5.53519,5.53544,5.53362,5.53387,8000000.0
2005-01-04 10:58:00,5.53368,5.534,5.53324,5.53387,10000000.0
2005-01-04 10:59:00,5.53369,5.5338,5.53284,5.53339,10000000.0
2005-01-04 11:00:00,5.53295,5.53345,5.53284,5.53304,15000000.0
2005-01-04 11:01:00,5.53262,5.5337,5.53233,5.53274,12000000.0
2005-01-04 11:02:00,5.53249,5.53249,5.53158,5.53158,8000000.0
2005-01-04 11:03:00,5.53139,5.53151,5.53068,5.53091,11000000.0
2005-01-04 11:04:00,5.53058,5.53188,5.53058,5.53129,15000000.0
2005-01-04 11:05:00,5.53106,5.53165,5.53068,5.53165,17000000.0
2005-01-04 11:06:00,5.53176,5.53255,5.53115,5.53149,12000000.0
2005-01-04 11:07:00,5.53171,5.53234,5.53126,5.5317,11000000.0
2005-01-04 11:08:00,5.532,5.53242,5.53122,5.53178,22000000.0
2005-01-04 11:09:00,5.53187,5.53229,5.53051,5.53051,9000000.0
2005-01-04 11:10:00,5.53168,5.53243,5.53112,5.53243,16000000.0
2005-01-04 11:11:00,5.53155,5.53243,5.53119,5.53156,7000000.0
2005-01-04 11:12:00,5.53117,5.53123,5.53042,5.53042,15000000.0
2005-01-04 11:13:00,5.53063,5.53074,5.52992,5.53041,11000000.0
2005-01-04 11:14:00,5.53125,5.53237,5.5308,5.53237,18000000.0
2005-01-04 11:15:00,5.53241,5.53241,5.53127,5.53144,11000000.0
2005-01-04 11:16:00,5.53135,5.53285,5.53073,5.5318,13000000.0
2005-01-04 11:17:00,5.5323,5.53251,5.53156,5.53194,13000000.0
2005-01-04 11:18:00,5.53191,5.53209,5.53151,5.53193,9000000.0
2005-01-04 11:19:00,5.53161,5.5326,5.5311,5.53198,17000000.0
2005-01-04 11:20:00,5.53226,5.53295,5.53149,5.53295,14000000.0
2005-01-04 11:21:00,5.5339,5.53451,5.53345,5.53446,14000000.0
2005-01-04 11:22:00,5.53344,5.53459,5.53332,5.53332,22000000.0
2005-01-04 11:23:00,5.53493,5.53542,5.53466,5.53529,8000000.0
2005-01-04 11:24:00,5.53569,5.53715,5.53473,5.53618,18000000.0
2005-01-04 11:25:00,5.53695,5.53735,5.53632,5.5371,9000000.0
2005-01-04 11:26:00,5.53666,5.53723,5.53556,5.53723,15000000.0
2005-01-04 11:27:00,5.53683,5.53774,5.53683,5.53749,10000000.0
2005-01-04 11:28:00,5.53751,5.53848,5.53715,5.53848,13000000.0
2005-01-04 11:29:00,5.53826,5.53958,5.53826,5.53953,17000000.0
2005-01-04 11:30:00,5.53907,5.5403,5.53874,5.53886,13000000.0
2005-01-04 11:31:00,5.53952,5.54113,5.53878,5.54113,12000000.0
2005-01-04 11:32:00,5.54086,5.54162,5.5399,5.54125,20000000.0
2005-01-04 11:33:00,5.54134,5.5423,5.54116,5.54155,16000000.0
2005-01-04 11:34:00,5.54099,5.54202,5.54028,5.54052,13000000.0
2005-01-04 11:35:00,5.54084,5.54084,5.53943,5.54022,14000000.0
2005-01-04 11:36:00,5.54006,5.54064,5.53986,5.54035,11000000.0
2005-01-04 11:37:00,5.54112,5.54356,5.54112,5.54309,16000000.0
2005-01-04 11:38:00,5.54295,5.54386,5.54239,5.54386,8000000.0
2005-01-04 11:39:00,5.54437,5.54523,5.54424,5.54483,11000000.0
2005-01-04 11:40:00,5.54524,5.54598,5.54476,5.54535,12000000.0
2005-01-04 11:41:00,5.5449,5.54528,5.54436,5.54463,10000000.0
2005-01-04 11:42:00,5.54383,5.54413,5.54309,5.54309,10000000.0
2005-01-04 11:43:00,5.54243,5.54382,5.5421,5.54336,17000000.0
2005-01-04 11:44:00,5.54445,5.54445,5.54255,5.54267,15000000.0
2005-01-04 11:45:00,5.54233,5.54356,5.54223,5.54356,16000000.0
2005-01-04 11:46:00,5.54279,5.54317,5.54228,5.54241,7000000.0
2005-01-04 11:47:00,5.54321,5.54394,5.54289,5.54339,16000000.0
2005-01-04 11:48:00,5.54339,5.54339,5.54196,5.54196,13000000.0
2005-01-04 11:49:00,5.54237,5.54237,5.54145,5.54178,10000000.0
2005-01-04 11:50:00,5.54261,5.54381,5.54261,5.54345,12000000.0
2005-01-04 11:51:00,5.54445,5.545,5.54375,5.54375,14000000.0
2005-01-04 11:52:00,5.5446,5.54535,5.5444,5.54471,18000000.0
2005-01-04 11:53:00,5.54472,5.5455,5.54452,5.54545,16000000.0
2005-01-04 11:54:00,5.54523,5.54655,5.54523,5.54599,8000000.0
2005-01-04 11:55:00,5.54621,5.54781,5.54591,5.54781,8000000.0
2005-01-04 11:56:00,5.54873,5.54999,5.54873,5.54966,8000000.0
2005-01-04 11:57:00,5.5501,5.55208,5.5501,5.55208,11000000.0
2005-01-04 11:58:00,5.55322,5.55746,5.55322,5.55736,14000000.0
2005-01-04 11:59:00,5.55839,5.55844,5.55566,5.55566,11000000.0
2005-01-04 12:00:00,5.55573,5.55628,5.55498,5.55517,15000000.0
2005-01-04 12:01:00,5.55489,5.55499,5.55388,5.55393,13000000.0
2005-01-04 12:02:00,5.55404,5.55485,5.5536,5.5536,15000000.0
2005-01-04 12:03:00,5.55422,5.55462,5.55319,5.55319,11000000.0
2005-01-04 12:04:00,5.55282,5.55341,5.55169,5.55341,9000000.0
2005-01-04 12:05:00,5.55337,5.55422,5.55314,5.55422,9000000.0
2005-01-04 12:06:00,5.55384,5.55617,5.55384,5.55567,15000000.0
2005-01-04 12:07:00,5.55608,5.55608,5.55549,5.55604,11000000.0
2005-01-04 12:08:00,5.55596,5.55596,5.55367,5.55379,8000000.0
2005-01-04 12:09:00,5.55419,5.55521,5.55312,5.55521,18000000.0
2005-01-04 12:10:00,5.55574,5.55725,5.55548,5.55603,14000000.0
2005-01-04 12:11:00,5.55582,5.55713,5.55582,5.55654,9000000.0
2005-01-04 12:12:00,5.5563,5.55659,5.5556,5.55599,18000000.0
2005-01-04 12:13:00,5.55598,5.55733,5.55589,5.55733,12000000.0
2005-01-04 12:14:00,5.55812,5.5588,5.55732,5.5588,10000000.0
2005-01-04 12:15:00,5.55862,5.5588,5.55776,5.55776,8000000.0
2005-01-04 12:16:00,5.55757,5.55776,5.55699,5.55775,14000000.0
2005-01-04 12:17:00,5.55767,5.55811,5.55596,5.55642,13000000.0
2005-01-04 12:18:00,5.55601,5.55625,5.5552,5.55625,10000000.0
2005-01-04 12:19:00,5.55619,5.55643,5.55553,5.55606,11000000.0
2005-01-04 12:20:00,5.556,5.55675,5.55567,5.55675,8000000.0
2005-01-04 12:21:00,5.55607,5.55655,5.55477,5.55477,20000000.0
2005-01-04 12:22:00,5.55417,5.55524,5.5537,5.55448,14000000.0
2005-01-04 12:23:00,5.55369,5.55369,5.55043,5.55043,11000000.0
2005-01-04 12:24:00,5.55015,5.55086,5.5493,5.55015,17000000.0
2005-01-04 12:25:00,5.54975,5.55065,5.54943,5.55003,12000000.0
2005-01-04 12:26:00,5.54997,5.55105,5.54997,5.55078,7000000.0
2005-01-04 12:27:00,5.55064,5.55091,5.55022,5.55073,7000000.0
2005-01-04 12:28:00,5.55133,5.55139,5.55023,5.55052,19000000.0
2005-01-04 12:29:00,5.55073,5.55133,5.54995,5.55049,12000000.0
2005-01-04 12:30:00,5.54976,5.54976,5.54868,5.54959,10000000.0
2005-01-04 12:31:00,5.54985,5.54999,5.54841,5.54841,12000000.0
2005-01-04 12:32:00,5.54792,5.54867,5.54656,5.54691,12000000.0
2005-01-04 12:33:00,5.54603,5.54616,5.54432,5.54444,15000000.0
2005-01-04 12:34:00,5.54449,5.54508,5.54415,5.54491,12000000.0
2005-01-04 12:35:00,5.54444,5.54532,5.54393,5.5453,12000000.0
2005-01-04 12:36:00,5.54549,5.54675,5.54549,5.54585,15000000.0
2005-01-04 12:37:00,5.54708,5.54708,5.5461,5.54674,8000000.0
2005-01-04 12:38:00,5.54653,5.54727,5.54604,5.54652,15000000.0
2005-01-04 12:39:00,5.54761,5.54778,5.54675,5.54697,14000000.0
2005-01-04 12:40:00,5.54637,5.54688,5.54538,5.54559,18000000.0
2005-01-04 12:41:00,5.54572,5.54655,5.54528,5.5461,11000000.0
2005-01-04 12:42:00,5.54587,5.54737,5.54569,5.54692,17000000.0
2005-01-04 12:43:00,5.54752,5.54814,5.54705,5.54806,11000000.0
2005-01-04 12:44:00,5.54848,5.54933,5.54791,5.54878,13000000.0
2005-01-04 12:45:00,5.54859,5.54888,5.54805,5.54883,10000000.0
2005-01-04 12:46:00,5.54928,5.54946,5.54801,5.54801,20000000.0
2005-01-04 12:47:00,5.54842,5.54928,5.54842,5.54922,10000000.0
2005-01-04 12:48:00,5.54797,5.54947,5.54797,5.54942,10000000.0
2005-01-04 12:49:00,5.54936,5.54996,5.5491,5.54961,15000000.0
2005-01-04 12:50:00,5.54987,5.55074,5.54933,5.54933,14000000.0
2005-01-04 12:51:00,5.55017,5.55017,5.5488,5.54922,14000000.0
2005-01-04 12:52:00,5.54856,5.54929,5.5479,5.54929,9000000.0
2005-01-04 12:53:00,5.54977,5.55046,5.54831,5.54831,9000000.0
2005-01-04 12:54:00,5.54915,5.54982,5.54894,5.5495,20000000.0
2005-01-04 12:55:00,5.54986,5.55027,5.5493,5.55027,12000000.0
2005-01-04 12:56:00,5.55019,5.55093,5.54978,5.55023,7000000.0
2005-01-04 12:57:00,5.55097,5.55171,5.55038,5.55038,13000000.0
2005-01-04 12:58:00,5.55236,5.55264,5.55138,5.55207,16000000.0
2005-01-04 12:59:00,5.55131,5.55179,5.54948,5.54948,14000000.0
2005-01-04 13:00:00,5.54894,5.54894,5.54721,5.54788,12000000.0
2005-01-04 13:01:00,5.54836,5.54909,5.54746,5.54858,17000000.0
2005-01-04 13:02:00,5.54848,5.54893,5.54791,5.54866,10000000.0
2005-01-04 13:03:00,5.54849,5.54875,5.54747,5.54849,22000000.0
2005-01-04 13:04:00,5.54841,5.54895,5.54734,5.5486,20000000.0
2005-01-04 13:05:00,5.54829,5.54829,5.54611,5.54611,14000000.0
2005-01-04 13:06:00,5.5473,5.5473,5.54523,5.54523,17000000.0
2005-01-04 13:07:00,5.54494,5.54643,5.54494,5.54643,22000000.0
2005-01-04 13:08:00,5.54642,5.54753,5.54538,5.54603,12000000.0
2005-01-04 13:09:00,5.54517,5.54579,5.54381,5.54381,12000000.0
2005-01-04 13:10:00,5.54281,5.54354,5.54096,5.54096,20000000.0
2005-01-04 13:11:00,5.54157,5.54236,5.54082,5.54227,12000000.0
2005-01-04 13:12:00,5.54179,5.54311,5.54179,5.54311,16000000.0
2005-01-04 13:13:00,5.54269,5.54276,5.54113,5.54241,14000000.0
2005-01-04 13:14:00,5.54179,5.54237,5.54114,5.54237,17000000.0
2005-01-04 13:15:00,5.54215,5.54336,5.54215,5.54335,7000000.0
2005-01-04 13:16:00,5.54356,5.54371,5.54244,5.54318,9000000.0
2005-01-04 13:17:00,5.54353,5.54362,5.54292,5.54325,15000000.0
2005-01-04 13:18:00,5.54343,5.54349,5.54241,5.54338,17000000.0
2005-01-04 13:19:00,5.54292,5.5439,5.54292,5.54363,15000000.0
2005-01-04 13:20:00,5.54404,5.54717,5.54404,5.54717,12000000.0
2005-01-04 13:21:00,5.54669,5.54848,5.54669,5.54783,24000000.0
2005-01-04 13:22:00,5.54752,5.54897,5.54752,5.54808,12000000.0
2005-01-04 13:23:00,5.54829,5.54865,5.5478,5.54794,12000000.0
2005-01-04 13:24:00,5.54733,5.54733,5.54606,5.54628,18000000.0
2005-01-04 13:25:00,5.54581,5.54657,5.54575,5.54633,12000000.0
2005-01-04 13:26:00,5.54689,5.54798,5.54646,5.54782,12000000.0
2005-01-04 13:27:00,5.5488,5.54956,5.54853,5.54956,9000000.0
2005-01-04 13:28:00,5.54935,5.55013,5.5487,5.5487,15000000.0
2005-01-04 13:29:00,5.5478,5.54824,5.54736,5.54777,14000000.0
2005-01-04 13:30:00,5.54703,5.54869,5.54703,5.54863,11000000.0
2005-01-04 13:31:00,5.54934,5.54961,5.5485,5.54924,11000000.0
2005-01-04 13:32:00,5.5492,5.5494,5.54864,5.54901,8000000.0
2005-01-04 13:33:00,5.54946,5.54994,5.54849,5.5493,14000000.0
2005-01-04 13:34:00,5.55026,5.55162,5.55026,5.5516,11000000.0
2005-01-04 13:35:00,5.55156,5.55197,5.5509,5.55146,16000000.0
2005-01-04 13:36:00,5.55142,5.55226,5.55142,5.55162,8000000.0
2005-01-04 13:37:00,5.55166,5.55166,5.54988,5.55131,17000000.0
2005-01-04 13:38:00,5.55069,5.55142,5.55039,5.55088,14000000.0
2005-01-04 13:39:00,5.55033,5.55057,5.54954,5.54994,10000000.0
2005-01-04 13:40:00,5.54956,5.54956,5.54823,5.54823,8000000.0
2005-01-04 13:41:00,5.54849,5.54886,5.54799,5.54846,11000000.0
2005-01-04 13:42:00,5.54814,5.54871,5.54748,5.54793,14000000.0
2005-01-04 13:43:00,5.54796,5.54832,5.54746,5.54832,11000000.0
2005-01-04 13:44:00,5.54796,5.54997,5.54755,5.54997,11000000.0
2005-01-04 13:45:00,5.55031,5.55065,5.54867,5.54867,14000000.0
2005-01-04 13:46:00,5.5492,5.55013,5.54916,5.55013,11000000.0
2005-01-04 13:47:00,5.5501,5.55055,5.54927,5.54999,13000000.0
2005-01-04 13:48:00,5.55061,5.55095,5.54929,5.5499,14000000.0
2005-01-04 13:49:00,5.55038,5.55059,5.54934,5.54934,12000000.0
2005-01-04 13:50:00,5.55027,5.55054,5.54962,5.54991,16000000.0
2005-01-04 13:51:00,5.5496,5.55069,5.5496,5.55069,14000000.0
2005-01-04 13:52:00,5.55018,5.55039,5.54948,5.5502,10000000.0
2005-01-04 13:53:00,5.54987,5.55084,5.54987,5.55046,10000000.0
2005-01-04 13:54:00,5.55063,5.55063,5.5495,5.5499,8000000.0
2005-01-04 13:55:00,5.55005,5.55051,5.5492,5.54943,13000000.0
2005-01-04 13:56:00,5.54909,5.54928,5.54754,5.54848,17000000.0
2005-01-04 13:57:00,5.54906,5.54954,5.54889,5.54946,13000000.0
2005-01-04 13:58:00,5.5494,5.54971,5.54839,5.5492,7000000.0
2005-01-04 13:59:00,5.55008,5.5506,5.55001,5.55012,9000000.0
2005-01-04 14:00:00,5.55166,5.55325,5.55166,5.55284,7000000.0
2005-01-04 14:01:00,5.55305,5.55441,5.55255,5.5532,11000000.0
2005-01-04 14:02:00,5.55367,5.55367,5.55229,5.55345,19000000.0
2005-01-04 14:03:00,5.55466,5.55621,5.5537,5.55621,13000000.0
2005-01-04 14:04:00,5.55626,5.55722,5.55593,5.5566,22000000.0
2005-01-04 14:05:00,5.55661,5.557,5.55598,5.55679,17000000.0
2005-01-04 14:06:00,5.55672,5.55715,5.55617,5.55617,11000000.0
2005-01-04 14:07:00,5.5572,5.55735,5.55662,5.55689,9000000.0
2005-01-04 14:08:00,5.55623,5.55646,5.55545,5.55622,11000000.0
2005-01-04 14:09:00,5.55606,5.55655,5.55552,5.55655,12000000.0
2005-01-04 14:10:00,5.55643,5.55684,5.55548,5.55548,13000000.0
2005-01-04 14:11:00,5.55635,5.55635,5.55514,5.55551,14000000.0
2005-01-04 14:12:00,5.55536,5.55577,5.5551,5.55559,11000000.0
2005-01-04 14:13:00,5.55542,5.55602,5.55519,5.55602,11000000.0
2005-01-04 14:14:00,5.55643,5.55733,5.55643,5.55669,7000000.0
2005-01-04 14:15:00,5.55691,5.55755,5.55558,5.55558,14000000.0
2005-01-04 14:16:00,5.5568,5.55759,5.5565,5.55698,13000000.0
2005-01-04 14:17:00,5.55742,5.55742,5.55627,5.55627,22000000.0
2005-01-04 14:18:00,5.55543,5.55644,5.55522,5.55555,15000000.0
2005-01-04 14:19:00,5.55534,5.55565,5.55471,5.55546,12000000.0
2005-01-04 14:20:00,5.55553,5.55707,5.55553,5.55707,7000000.0
2005-01-04 14:21:00,5.55671,5.557,5.55606,5.55651,13000000.0
2005-01-04 14:22:00,5.5575,5.5575,5.55677,5.5571,8000000.0
2005-01-04 14:23:00,5.55693,5.55736,5.55612,5.55736,11000000.0
2005-01-04 14:24:00,5.55794,5.55916,5.55719,5.55838,13000000.0
2005-01-04 14:25:00,5.55922,5.55922,5.55793,5.55815,15000000.0
2005-01-04 14:26:00,5.5584,5.55991,5.5584,5.55991,8000000.0
2005-01-04 14:27:00,5.56171,5.56234,5.56133,5.56234,10000000.0
2005-01-04 14:28:00,5.56228,5.56228,5.56152,5.56152,11000000.0
2005-01-04 14:29:00,5.56092,5.56177,5.56089,5.56177,21000000.0
2005-01-04 14:30:00,5.56171,5.56171,5.56095,5.5615,11000000.0
2005-01-04 14:31:00,5.56147,5.56163,5.56073,5.56163,17000000.0
2005-01-04 14:32:00,5.56158,5.56218,5.56095,5.561,15000000.0
2005-01-04 14:33:00,5.56027,5.56031,5.55941,5.55995,8000000.0
2005-01-04 14:34:00,5.55959,5.5596,5.55768,5.55778,9000000.0
2005-01-04 14:35:00,5.55682,5.55731,5.55564,5.55676,11000000.0
2005-01-04 14:36:00,5.55654,5.55683,5.55589,5.55669,15000000.0
2005-01-04 14:37:00,5.55674,5.5571,5.55631,5.55695,8000000.0
2005-01-04 14:38:00,5.55716,5.55793,5.55698,5.55793,10000000.0
2005-01-04 14:39:00,5.55966,5.55984,5.55868,5.55959,19000000.0
2005-01-04 14:40:00,5.55974,5.56065,5.55966,5.5606,15000000.0
2005-01-04 14:41:00,5.5606,5.56061,5.55915,5.5597,15000000.0
2005-01-04 14:42:00,5.55879,5.55904,5.55697,5.55697,17000000.0
2005-01-04 14:43:00,5.55623,5.5589,5.55623,5.5589,15000000.0
2005-01-04 14:44:00,5.55937,5.55937,5.55786,5.55873,15000000.0
2005-01-04 14:45:00,5.55844,5.55844,5.55742,5.5581,9000000.0
2005-01-04 14:46:00,5.55795,5.55817,5.55679,5.55817,11000000.0
2005-01-04 14:47:00,5.55802,5.55843,5.55745,5.55829,12000000.0
2005-01-04 14:48:00,5.55856,5.55876,5.55791,5.55836,12000000.0
2005-01-04 14:49:00,5.55766,5.55832,5.55727,5.55805,12000000.0
2005-01-04 14:50:00,5.55776,5.55825,5.55739,5.55782,15000000.0
2005-01-04 14:51:00,5.55695,5.55714,5.55593,5.55713,10000000.0
2005-01-04 14:52:00,5.55713,5.55769,5.55645,5.55703,13000000.0
2005-01-04 14:53:00,5.55729,5.55804,5.55702,5.55778,13000000.0
2005-01-04 14:54:00,5.55698,5.55747,5.55622,5.55622,9000000.0
2005-01-04 14:55:00,5.55747,5.55794,5.55702,5.5572,16000000.0
2005-01-04 14:56:00,5.55697,5.55697,5.55601,5.55671,15000000.0
2005-01-04 14:57:00,5.55707,5.55761,5.55648,5.55648,15000000.0
2005-01-04 14:58:00,5.55783,5.55833,5.55729,5.55815,11000000.0
2005-01-04 14:59:00,5.55729,5.55729,5.55598,5.55679,14000000.0
2005-01-04 15:00:00,5.55615,5.55675,5.55544,5.55653,18000000.0
2005-01-04 15:01:00,5.55625,5.5564,5.5556,5.55609,12000000.0
2005-01-04 15:02:00,5.55611,5.55612,5.55436,5.55436,7000000.0
2005-01-04 15:03:00,5.55567,5.55602,5.55377,5.55489,18000000.0
2005-01-04 15:04:00,5.55418,5.55495,5.55388,5.55435,21000000.0
2005-01-04 15:05:00,5.55423,5.55447,5.55362,5.55447,13000000.0
2005-01-04 15:06:00,5.55427,5.55442,5.55371,5.55411,14000000.0
2005-01-04 15:07:00,5.55437,5.55499,5.55423,5.55471,22000000.0
2005-01-04 15:08:00,5.55491,5.55581,5.55469,5.55581,10000000.0
2005-01-04 15:09:00,5.55684,5.55689,5.5555,5.55595,9000000.0
2005-01-04 15:10:00,5.55719,5.55766,5.55615,5.5569,14000000.0
2005-01-04 15:11:00,5.55697,5.55737,5.55588,5.55588,12000000.0
2005-01-04 15:12:00,5.5559,5.55658,5.55522,5.55658,13000000.0
2005-01-04 15:13:00,5.55605,5.55783,5.55605,5.55756,12000000.0
2005-01-04 15:14:00,5.55757,5.55767,5.55644,5.55729,10000000.0
2005-01-04 15:15:00,5.55693,5.55728,5.55597,5.55597,16000000.0
2005-01-04 15:16:00,5.55631,5.55648,5.5544,5.5544,15000000.0
2005-01-04 15:17:00,5.55417,5.55552,5.55367,5.55416,14000000.0
2005-01-04 15:18:00,5.55421,5.55477,5.55335,5.55435,12000000.0
2005-01-04 15:19:00,5.55518,5.55617,5.55496,5.55605,11000000.0
2005-01-04 15:20:00,5.55601,5.55601,5.55403,5.55458,14000000.0
2005-01-04 15:21:00,5.55435,5.55435,5.55149,5.55174,14000000.0
2005-01-04 15:22:00,5.55112,5.55219,5.55072,5.55187,10000000.0
2005-01-04 15:23:00,5.5522,5.55254,5.55085,5.55085,11000000.0
2005-01-04 15:24:00,5.55083,5.5511,5.54959,5.5511,10000000.0
2005-01-04 15:25:00,5.55162,5.55269,5.55147,5.55268,16000000.0
2005-01-04 15:26:00,5.55352,5.55448,5.5527,5.55448,15000000.0
2005-01-04 15:27:00,5.55477,5.55611,5.55477,5.55611,10000000.0
2005-01-04 15:28:00,5.55776,5.55889,5.55742,5.55888,11000000.0
2005-01-04 15:29:00,5.55933,5.55958,5.5583,5.5583,19000000.0
2005-01-04 15:30:00,5.55944,5.55949,5.55882,5.55887,10000000.0
2005-01-04 15:31:00,5.55867,5.55913,5.55784,5.55895,14000000.0
2005-01-04 15:32:00,5.55855,5.55858,5.55684,5.55684,12000000.0
2005-01-04 15:33:00,5.55622,5.55677,5.55305,5.55305,20000000.0
2005-01-04 15:34:00,5.55269,5.55291,5.55141,5.55171,12000000.0
2005-01-04 15:35:00,5.55208,5.55357,5.55195,5.55216,12000000.0
2005-01-04 15:36:00,5.55189,5.55363,5.55179,5.55363,10000000.0
2005-01-04 15:37:00,5.55213,5.55221,5.54903,5.54903,10000000.0
2005-01-04 15:38:00,5.54852,5.54873,5.54768,5.54775,13000000.0
2005-01-04 15:39:00,5.5469,5.5469,5.54572,5.54572,7000000.0
2005-01-04 15:40:00,5.54621,5.5466,5.54555,5.54652,10000000.0
2005-01-04 15:41:00,5.54755,5.54765,5.54689,5.54706,9000000.0
2005-01-04 15:42:00,5.54741,5.54757,5.54627,5.54673,13000000.0
2005-01-04 15:43:00,5.54792,5.54925,5.54755,5.54824,16000000.0
2005-01-04 15:44:00,5.54955,5.55014,5.54898,5.54898,14000000.0
2005-01-04 15:45:00,5.54938,5.55012,5.54828,5.54828,15000000.0
2005-01-04 15:46:00,5.54859,5.55074,5.54859,5.55066,13000000.0
2005-01-04 15:47:00,5.54979,5.55172,5.54979,5.55129,9000000.0
2005-01-04 15:48:00,5.55194,5.55435,5.55194,5.55435,21000000.0
2005-01-04 15:49:00,5.55391,5.55453,5.55333,5.55453,23000000.0
2005-01-04 15:50:00,5.55438,5.55576,5.55415,5.55576,12000000.0
2005-01-04 15:51:00,5.55605,5.55818,5.55605,5.55818,19000000.0
2005-01-04 15:52:00,5.55869,5.56068,5.55869,5.55918,15000000.0
2005-01-04 15:53:00,5.55809,5.55816,5.55691,5.55816,14000000.0
2005-01-04 15:54:00,5.55794,5.55909,5.55734,5.55909,15000000.0
2005-01-04 15:55:00,5.559,5.559,5.55713,5.55731,12000000.0
2005-01-04 15:56:00,5.55678,5.55811,5.55678,5.55767,18000000.0
2005-01-04 15:57:00,5.5567,5.55722,5.55571,5.55624,10000000.0
2005-01-04 15:58:00,5.55585,5.5564,5.55459,5.55527,22000000.0
2005-01-04 15:59:00,5.55443,5.55496,5.55391,5.55416,12000000.0
2005-01-04 16:00:00,5.55507,5.55724,5.55449,5.55724,12000000.0
2005-01-04 16:01:00,5.5586,5.56053,5.5586,5.56002,12000000.0
2005-01-04 16:02:00,5.56002,5.56146,5.55949,5.5614,13000000.0
2005-01-04 16:03:00,5.56143,5.56244,5.56098,5.56102,13000000.0
2005-01-04 16:04:00,5.56022,5.56068,5.55931,5.55951,11000000.0
2005-01-04 16:05:00,5.55868,5.55872,5.55798,5.55807,9000000.0
2005-01-04 16:06:00,5.55803,5.55809,5.55709,5.55798,14000000.0
2005-01-04 16:07:00,5.5588,5.56215,5.55854,5.5614,15000000.0
2005-01-04 16:08:00,5.56178,5.56405,5.56073,5.56073,15000000.0
2005-01-04 16:09:00,5.55943,5.56124,5.55791,5.55858,17000000.0
2005-01-04 16:10:00,5.55531,5.55559,5.5547,5.55497,14000000.0
2005-01-04 16:11:00,5.55556,5.55588,5.55468,5.55555,9000000.0
2005-01-04 16:12:00,5.55665,5.55758,5.55661,5.55746,15000000.0
2005-01-04 16:13:00,5.55716,5.55716,5.55456,5.55528,14000000.0
2005-01-04 16:14:00,5.5555,5.55595,5.55468,5.55547,12000000.0
2005-01-04 16:15:00,5.55494,5.55649,5.55486,5.55626,14000000.0
2005-01-04 16:16:00,5.55683,5.55822,5.55672,5.55672,13000000.0
2005-01-04 16:17:00,5.55644,5.55644,5.55451,5.55497,18000000.0
2005-01-04 16:18:00,5.55474,5.55545,5.5546,5.55503,13000000.0
2005-01-04 16:19:00,5.55603,5.55675,5.55597,5.55597,8000000.0
2005-01-04 16:20:00,5.55533,5.55574,5.5547,5.55537,13000000.0
2005-01-04 16:21:00,5.55605,5.55653,5.55507,5.55507,12000000.0
2005-01-04 16:22:00,5.55514,5.55547,5.55396,5.55501,11000000.0
2005-01-04 16:23:00,5.55578,5.55585,5.555,5.55538,14000000.0
2005-01-04 16:24:00,5.55555,5.55618,5.55465,5.55618,15000000.0
2005-01-04 16:25:00,5.55655,5.55666,5.55566,5.55581,11000000.0
2005-01-04 16:26:00,5.55568,5.55649,5.55526,5.55526,8000000.0
2005-01-04 16:27:00,5.55596,5.55674,5.55494,5.55668,10000000.0
2005-01-04 16:28:00,5.55635,5.5571,5.55603,5.55704,15000000.0
2005-01-04 16:29:00,5.55653,5.55657,5.55567,5.55584,7000000.0
2005-01-04 16:30:00,5.55649,5.55659,5.55555,5.55555,16000000.0
2005-01-04 16:31:00,5.55698,5.55837,5.55698,5.55799,14000000.0
2005-01-04 16:32:00,5.55759,5.55762,5.55684,5.55684,7000000.0
2005-01-04 16:33:00,5.55603,5.55603,5.55407,5.55407,8000000.0
2005-01-04 16:34:00,5.55442,5.55596,5.55442,5.5558,8000000.0
2005-01-04 16:35:00,5.5554,5.55584,5.55468,5.55509,9000000.0
2005-01-04 16:36:00,5.55526,5.55634,5.55526,5.55579,13000000.0
2005-01-04 16:37:00,5.55546,5.55693,5.55546,5.55634,18000000.0
2005-01-04 16:38:00,5.55615,5.55699,5.5559,5.5559,18000000.0
2005-01-04 16:39:00,5.55498,5.55601,5.5546,5.55601,20000000.0
2005-01-04 16:40:00,5.55571,5.55685,5.55571,5.55655,13000000.0
2005-01-04 16:41:00,5.5563,5.55713,5.5563,5.55645,20000000.0
2005-01-04 16:42:00,5.5553,5.55583,5.55414,5.55576,18000000.0
2005-01-04 16:43:00,5.5555,5.55611,5.55502,5.55611,15000000.0
2005-01-04 16:44:00,5.55609,5.55609,5.55502,5.5555,20000000.0
2005-01-04 16:45:00,5.55516,5.55624,5.55512,5.55601,13000000.0
2005-01-04 16:46:00,5.55623,5.55676,5.55621,5.55623,15000000.0
2005-01-04 16:47:00,5.55621,5.55627,5.55556,5.5558,8000000.0
2005-01-04 16:48:00,5.55591,5.55643,5.55545,5.55643,11000000.0
2005-01-04 16:49:00,5.55658,5.55692,5.55573,5.55678,12000000.0
2005-01-04 16:50:00,5.55646,5.55679,5.55583,5.55623,15000000.0
2005-01-04 16:51:00,5.55601,5.55678,5.55601,5.55623,18000000.0
2005-01-04 16:52:00,5.55653,5.55676,5.55591,5.55613,14000000.0
2005-01-04 16:53:00,5.55622,5.55622,5.55458,5.55458,8000000.0
2005-01-04 16:54:00,5.55583,5.55583,5.5552,5.55554,11000000.0
2005-01-04 16:55:00,5.55626,5.5563,5.55549,5.55615,12000000.0
2005-01-04 16:56:00,5.55654,5.55685,5.55635,5.55643,10000000.0
2005-01-04 16:57:00,5.55661,5.55661,5.55525,5.55525,8000000.0
2005-01-04 16:58:00,5.55507,5.55572,5.55426,5.55567,9000000.0
2005-01-04 16:59:00,5.55642,5.55642,5.55471,5.55471,13000000.0
2005-01-04 17:00:00,5.55551,5.55647,5.55551,5.55629,11000000.0
2005-01-04 17:01:00,5.55571,5.55696,5.55537,5.55629,12000000.0
2005-01-04 17:02:00,5.55692,5.5578,5.55692,5.5578,10000000.0
2005-01-04 17:03:00,5.55826,5.55945,5.55716,5.55738,16000000.0
2005-01-04 17:04:00,5.55677,5.55872,5.55677,5.5575,13000000.0
2005-01-04 17:05:00,5.55738,5.55758,5.55653,5.55659,16000000.0
2005-01-04 17:06:00,5.55728,5.55728,5.5553,5.5553,12000000.0
2005-01-04 17:07:00,5.55495,5.55572,5.55494,5.55498,8000000.0
2005-01-04 17:08:00,5.55524,5.55777,5.55524,5.55777,21000000.0
2005-01-04 17:09:00,5.55743,5.55772,5.55596,5.55658,16000000.0
2005-01-04 17:10:00,5.55698,5.55854,5.55677,5.55792,11000000.0
2005-01-04 17:11:00,5.55901,5.5594,5.558,5.558,11000000.0
2005-01-04 17:12:00,5.55709,5.5571,5.55637,5.55643,9000000.0
2005-01-04 17:13:00,5.55722,5.55828,5.55655,5.55827,9000000.0
2005-01-04 17:14:00,5.55818,5.55826,5.55693,5.55749,17000000.0
2005-01-04 17:15:00,5.55617,5.55839,5.55617,5.55837,11000000.0
2005-01-04 17:16:00,5.55876,5.5611,5.55847,5.56066,15000000.0
2005-01-04 17:17:00,5.56408,5.56682,5.56353,5.56682,13000000.0
2005-01-04 17:18:00,5.56862,5.5709,5.56859,5.57018,15000000.0
2005-01-04 17:19:00,5.57031,5.57135,5.56917,5.57121,17000000.0
2005-01-04 17:20:00,5.57228,5.57584,5.57228,5.57533,12000000.0
2005-01-04 17:21:00,5.5755,5.57561,5.57417,5.57417,7000000.0
2005-01-04 17:22:00,5.57411,5.57661,5.5727,5.57661,14000000.0
2005-01-04 17:23:00,5.57712,5.57805,5.5768,5.57793,13000000.0
2005-01-04 17:24:00,5.5791,5.58059,5.57831,5.58039,9000000.0
2005-01-04 17:25:00,5.5815,5.58227,5.58084,5.58195,11000000.0
2005-01-04 17:26:00,5.58177,5.58302,5.58155,5.58245,16000000.0
2005-01-04 17:27:00,5.58194,5.58209,5.57988,5.57988,9000000.0
2005-01-04 17:28:00,5.58044,5.58278,5.58044,5.58278,15000000.0
2005-01-04 17:29:00,5.58315,5.58341,5.58219,5.58276,11000000.0
2005-01-04 17:30:00,5.58248,5.58319,5.58213,5.58242,19000000.0
2005-01-04 17:31:00,5.58241,5.58241,5.58135,5.58146,11000000.0
2005-01-04 17:32:00,5.58137,5.58264,5.58118,5.58248,9000000.0
2005-01-04 17:33:00,5.58193,5.58205,5.57933,5.57933,10000000.0
2005-01-04 17:34:00,5.57903,5.57956,5.57837,5.57869,14000000.0
2005-01-04 17:35:00,5.57878,5.57905,5.57746,5.57762,13000000.0
2005-01-04 17:36:00,5.5783,5.57871,5.57764,5.57825,11000000.0
2005-01-04 17:37:00,5.57795,5.57806,5.57692,5.57787,15000000.0
2005-01-04 17:38:00,5.5772,5.5772,5.5751,5.57616,17000000.0
2005-01-04 17:39:00,5.57641,5.57677,5.57603,5.57677,8000000.0
2005-01-04 17:40:00,5.57664,5.57679,5.57534,5.57584,12000000.0
2005-01-04 17:41:00,5.57641,5.57797,5.57616,5.57715,21000000.0
2005-01-04 17:42:00,5.57729,5.57823,5.57727,5.57754,13000000.0
2005-01-04 17:43:00,5.57735,5.57835,5.57717,5.57835,11000000.0
2005-01-04 17:44:00,5.57848,5.57913,5.57781,5.57878,19000000.0
2005-01-04 17:45:00,5.57831,5.57841,5.57737,5.57836,10000000.0
2005-01-04 17:46:00,5.57851,5.57859,5.57772,5.57783,13000000.0
2005-01-04 17:47:00,5.57796,5.57931,5.57779,5.57927,9000000.0
2005-01-04 17:48:00,5.5796,5.57989,5.57892,5.579,14000000.0
2005-01-04 17:49:00,5.5799,5.58084,5.57935,5.58084,14000000.0
2005-01-04 17:50:00,5.58065,5.58134,5.58042,5.58123,17000000.0
2005-01-04 17:51:00,5.58118,5.58256,5.58092,5.58256,13000000.0
2005-01-04 17:52:00,5.58277,5.58403,5.58269,5.58403,24000000.0
2005-01-04 17:53:00,5.58439,5.5845,5.58221,5.58221,16000000.0
2005-01-04 17:54:00,5.58328,5.58458,5.58328,5.5845,16000000.0
2005-01-04 17:55:00,5.58469,5.58521,5.58369,5.58521,13000000.0
2005-01-04 17:56:00,5.58531,5.58689,5.58503,5.58629,15000000.0
2005-01-04 17:57:00,5.58734,5.58742,5.58536,5.58568,10000000.0
2005-01-04 17:58:00,5.58636,5.58779,5.58633,5.58692,15000000.0
2005-01-04 17:59:00,5.58687,5.58727,5.58542,5.5868,13000000.0
2005-01-04 18:00:00,5.58723,5.58773,5.58687,5.58715,7000000.0
2005-01-04 18:01:00,5.58651,5.58787,5.58649,5.58772,18000000.0
2005-01-04 18:02:00,5.58758,5.58784,5.58683,5.58767,17000000.0
2005-01-04 18:03:00,5.58733,5.58788,5.58617,5.58636,16000000.0
2005-01-04 18:04:00,5.58609,5.58664,5.58581,5.58647,14000000.0
2005-01-04 18:05:00,5.58725,5.58751,5.58626,5.58627,13000000.0
2005-01-04 18:06:00,5.58601,5.58676,5.58589,5.58657,18000000.0
2005-01-04 18:07:00,5.58595,5.5865,5.58554,5.58557,12000000.0
2005-01-04 18:08:00,5.58555,5.58586,5.58508,5.5857,18000000.0
2005-01-04 18:09:00,5.58494,5.58536,5.58431,5.58536,12000000.0
2005-01-04 18:10:00,5.58584,5.58756,5.58584,5.58618,13000000.0
2005-01-04 18:11:00,5.58665,5.588,5.58655,5.588,10000000.0
2005-01-04 18:12:00,5.58779,5.58779,5.5866,5.5866,11000000.0
2005-01-04 18:13:00,5.58599,5.5862,5.58488,5.58506,14000000.0
2005-01-04 18:14:00,5.5853,5.58554,5.58451,5.58484,10000000.0
2005-01-04 18:15:00,5.58459,5.58464,5.5837,5.5837,10000000.0
2005-01-04 18:16:00,5.58353,5.58422,5.58329,5.58402,9000000.0
2005-01-04 18:17:00,5.5844,5.58497,5.58363,5.58457,18000000.0
2005-01-04 18:18:00,5.58474,5.58474,5.58386,5.58386,14000000.0
2005-01-04 18:19:00,5.5839,5.58415,5.58339,5.58415,10000000.0
2005-01-04 18:20:00,5.58429,5.58816,5.58416,5.58722,15000000.0
2005-01-04 18:21:00,5.58766,5.5886,5.587,5.58837,18000000.0
2005-01-04 18:22:00,5.58849,5.58892,5.58769,5.58859,14000000.0
2005-01-04 18:23:00,5.5881,5.58835,5.58766,5.58766,7000000.0
2005-01-04 18:24:00,5.58764,5.58802,5.58697,5.58697,9000000.0
2005-01-04 18:25:00,5.58738,5.58799,5.58701,5.58799,13000000.0
2005-01-04 18:26:00,5.58801,5.58869,5.58764,5.58802,16000000.0
2005-01-04 18:27:00,5.58835,5.5893,5.58774,5.58859,14000000.0
2005-01-04 18:28:00,5.58882,5.58883,5.58799,5.58882,13000000.0
2005-01-04 18:29:00,5.58931,5.59054,5.5892,5.58999,11000000.0
2005-01-04 18:30:00,5.59003,5.59057,5.58905,5.59057,16000000.0
2005-01-04 18:31:00,5.59056,5.59128,5.59027,5.59092,12000000.0
2005-01-04 18:32:00,5.59009,5.59194,5.58953,5.59194,11000000.0
2005-01-04 18:33:00,5.59286,5.59356,5.59233,5.59247,13000000.0
2005-01-04 18:34:00,5.59233,5.5929,5.59171,5.59236,13000000.0
2005-01-04 18:35:00,5.59233,5.59233,5.59004,5.59173,18000000.0
2005-01-04 18:36:00,5.59242,5.59297,5.5922,5.59251,18000000.0
2005-01-04 18:37:00,5.59212,5.59323,5.59184,5.59204,18000000.0
2005-01-04 18:38:00,5.59157,5.59157,5.59006,5.59006,11000000.0
2005-01-04 18:39:00,5.5895,5.5895,5.58792,5.58884,11000000.0
2005-01-04 18:40:00,5.58884,5.5895,5.58832,5.58933,14000000.0
2005-01-04 18:41:00,5.58963,5.59018,5.58829,5.58935,16000000.0
2005-01-04 18:42:00,5.58971,5.58982,5.58886,5.589,14000000.0
2005-01-04 18:43:00,5.58938,5.58949,5.58857,5.58926,10000000.0
2005-01-04 18:44:00,5.58924,5.58962,5.58886,5.58956,13000000.0
2005-01-04 18:45:00,5.5891,5.58932,5.58871,5.58892,13000000.0
2005-01-04 18:46:00,5.58936,5.5894,5.58841,5.5893,12000000.0
2005-01-04 18:47:00,5.58872,5.58966,5.58798,5.58956,14000000.0
2005-01-04 18:48:00,5.58848,5.58935,5.58766,5.58935,15000000.0
2005-01-04 18:49:00,5.58914,5.5896,5.58837,5.5895,12000000.0
2005-01-04 18:50:00,5.59003,5.59063,5.58999,5.59025,9000000.0
2005-01-04 18:51:00,5.58992,5.59043,5.58981,5.59012,17000000.0
2005-01-04 18:52:00,5.58986,5.5903,5.58944,5.59024,9000000.0
2005-01-04 18:53:00,5.59047,5.59077,5.59009,5.59033,14000000.0
2005-01-04 18:54:00,5.59096,5.5919,5.59096,5.59132,14000000.0
2005-01-04 18:55:00,5.59131,5.59163,5.59084,5.59084,10000000.0
2005-01-04 18:56:00,5.59181,5.59189,5.59043,5.59076,16000000.0
2005-01-04 18:57:00,5.58935,5.591,5.58935,5.59064,17000000.0
2005-01-04 18:58:00,5.59034,5.59038,5.5889,5.5889,14000000.0
2005-01-04 18:59:00,5.58806,5.58842,5.58714,5.5874,14000000.0
2005-01-04 19:00:00,5.58769,5.58898,5.5861,5.58636,15000000.0
2005-01-04 19:01:00,5.5876,5.5876,5.58528,5.58528,15000000.0
2005-01-04 19:02:00,5.58573,5.5864,5.58558,5.58637,14000000.0
2005-01-04 19:03:00,5.5857,5.58744,5.5857,5.58621,14000000.0
2005-01-04 19:04:00,5.58725,5.58758,5.587,5.58758,12000000.0
2005-01-04 19:05:00,5.58751,5.58751,5.58648,5.5869,15000000.0
2005-01-04 19:06:00,5.58717,5.58722,5.58698,5.5871,16000000.0
2005-01-04 19:07:00,5.58643,5.58654,5.58563,5.5864,20000000.0
2005-01-04 19:08:00,5.58643,5.58657,5.58638,5.58655,8000000.0
2005-01-04 19:09:00,5.58645,5.58671,5.58642,5.58665,17000000.0
2005-01-04 19:10:00,5.58667,5.58672,5.58648,5.58666,9000000.0
2005-01-04 19:11:00,5.58658,5.58658,5.58605,5.58605,16000000.0
2005-01-04 19:12:00,5.5863,5.58655,5.58616,5.58646,13000000.0
2005-01-04 19:13:00,5.5862,5.58632,5.58609,5.58625,10000000.0
2005-01-04 19:14:00,5.58632,5.58666,5.58623,5.58666,20000000.0
2005-01-04 19:15:00,5.58655,5.58675,5.58655,5.58668,12000000.0
2005-01-04 19:16:00,5.58653,5.58653,5.58569,5.58569,8000000.0
2005-01-04 19:17:00,5.58561,5.58561,5.58424,5.58447,18000000.0
2005-01-04 19:18:00,5.58384,5.58389,5.58356,5.58356,11000000.0
2005-01-04 19:19:00,5.58307,5.58307,5.58274,5.58292,12000000.0
2005-01-04 19:20:00,5.58306,5.58316,5.58204,5.58249,14000000.0
2005-01-04 19:21:00,5.58248,5.58283,5.5823,5.5823,13000000.0
2005-01-04 19:22:00,5.58231,5.58273,5.58201,5.58209,12000000.0
2005-01-04 19:23:00,5.58161,5.58197,5.58096,5.58096,14000000.0
2005-01-04 19:24:00,5.58105,5.58228,5.58105,5.58211,19000000.0
2005-01-04 19:25:00,5.58188,5.58221,5.5816,5.58221,8000000.0
2005-01-04 19:26:00,5.58218,5.58273,5.5821,5.58273,7000000.0
2005-01-04 19:27:00,5.58275,5.58319,5.58262,5.5831,20000000.0
2005-01-04 19:28:00,5.58338,5.58338,5.58287,5.58295,17000000.0
2005-01-04 19:29:00,5.58332,5.58333,5.58291,5.58291,10000000.0
2005-01-04 19:30:00,5.58194,5.58205,5.58162,5.58203,15000000.0
2005-01-04 19:31:00,5.58182,5.58192,5.58099,5.58101,11000000.0
2005-01-04 19:32:00,5.58013,5.58046,5.57924,5.57926,9000000.0
2005-01-04 19:33:00,5.58059,5.58117,5.58046,5.58117,14000000.0
2005-01-04 19:34:00,5.58112,5.58146,5.58077,5.58115,17000000.0
2005-01-04 19:35:00,5.58118,5.58159,5.58059,5.58159,8000000.0
2005-01-04 19:36:00,5.58151,5.58151,5.5804,5.5804,15000000.0
2005-01-04 19:37:00,5.58066,5.58092,5.58066,5.58066,8000000.0
2005-01-04 19:38:00,5.58013,5.58169,5.58013,5.58137,15000000.0
2005-01-04 19:39:00,5.5812,5.58251,5.58088,5.58251,17000000.0
2005-01-04 19:40:00,5.58353,5.58388,5.58226,5.58226,16000000.0
2005-01-04 19:41:00,5.58341,5.58341,5.58218,5.58261,11000000.0
2005-01-04 19:42:00,5.58307,5.58354,5.58196,5.58354,15000000.0
2005-01-04 19:43:00,5.58331,5.58331,5.58202,5.58284,14000000.0
2005-01-04 19:44:00,5.58315,5.58362,5.58291,5.58301,14000000.0
2005-01-04 19:45:00,5.58357,5.58439,5.58341,5.58429,15000000.0
2005-01-04 19:46:00,5.58396,5.58399,5.58289,5.58292,15000000.0
2005-01-04 19:47:00,5.58271,5.58311,5.5823,5.58303,16000000.0
2005-01-04 19:48:00,5.58313,5.58313,5.58172,5.5821,16000000.0
2005-01-04 19:49:00,5.58202,5.58264,5.58192,5.58235,8000000.0
2005-01-04 19:50:00,5.58254,5.58301,5.58166,5.58301,9000000.0
2005-01-04 19:51:00,5.58313,5.58381,5.58313,5.58359,19000000.0
2005-01-04 19:52:00,5.58378,5.58459,5.58378,5.58459,11000000.0
2005-01-04 19:53:00,5.58358,5.58475,5.58358,5.58435,14000000.0
2005-01-04 19:54:00,5.58546,5.58611,5.58512,5.58555,18000000.0
2005-01-04 19:55:00,5.58518,5.5853,5.58484,5.58515,13000000.0
2005-01-04 19:56:00,5.58489,5.58518,5.58442,5.58496,10000000.0
2005-01-04 19:57:00,5.5841,5.58489,5.58367,5.58433,16000000.0
2005-01-04 19:58:00,5.58409,5.58409,5.58288,5.58351,15000000.0
2005-01-04 19:59:00,5.58387,5.58387,5.58243,5.58375,14000000.0
2005-01-04 20:00:00,5.58248,5.58362,5.58248,5.5835,11000000.0
2005-01-04 20:01:00,5.58338,5.58339,5.58223,5.58254,24000000.0
2005-01-04 20:02:00,5.58247,5.58247,5.58153,5.58196,11000000.0
2005-01-04 20:03:00,5.58235,5.5834,5.58235,5.58252,11000000.0
2005-01-04 20:04:00,5.58339,5.58415,5.58324,5.58358,10000000.0
2005-01-04 20:05:00,5.58371,5.58416,5.58333,5.58385,17000000.0
2005-01-04 20:06:00,5.58356,5.58428,5.5827,5.58428,10000000.0
2005-01-04 20:07:00,5.58388,5.58388,5.5821,5.5829,14000000.0
2005-01-04 20:08:00,5.58301,5.58405,5.58301,5.58405,13000000.0
2005-01-04 20:09:00,5.58411,5.58411,5.58239,5.58258,11000000.0
2005-01-04 20:10:00,5.5831,5.58312,5.58215,5.5829,11000000.0
2005-01-04 20:11:00,5.58344,5.58364,5.58251,5.58251,9000000.0
2005-01-04 20:12:00,5.58333,5.58363,5.58285,5.58313,16000000.0
2005-01-04 20:13:00,5.58318,5.58408,5.58318,5.58408,11000000.0
2005-01-04 20:14:00,5.58325,5.58389,5.58283,5.58283,19000000.0
2005-01-04 20:15:00,5.58287,5.58288,5.58208,5.58219,13000000.0
2005-01-04 20:16:00,5.58207,5.58276,5.58171,5.58223,15000000.0
2005-01-04 20:17:00,5.58173,5.58226,5.58173,5.582,8000000.0
2005-01-04 20:18:00,5.58307,5.58336,5.58247,5.58289,14000000.0
2005-01-04 20:19:00,5.58239,5.58374,5.58239,5.58374,14000000.0
2005-01-04 20:20:00,5.58369,5.58369,5.58176,5.58176,12000000.0
2005-01-04 20:21:00,5.58172,5.58266,5.58171,5.58171,9000000.0
2005-01-04 20:22:00,5.58176,5.58264,5.58176,5.58249,17000000.0
2005-01-04 20:23:00,5.58243,5.58247,5.58144,5.58144,11000000.0
2005-01-04 20:24:00,5.58183,5.58354,5.58183,5.58224,16000000.0
2005-01-04 20:25:00,5.58187,5.5819,5.58105,5.58121,11000000.0
2005-01-04 20:26:00,5.581,5.581,5.57999,5.58088,8000000.0
2005-01-04 20:27:00,5.58094,5.58094,5.57957,5.57989,13000000.0
2005-01-04 20:28:00,5.57975,5.58079,5.57971,5.58079,15000000.0
2005-01-04 20:29:00,5.58027,5.58081,5.57996,5.57996,16000000.0
2005-01-04 20:30:00,5.58064,5.58123,5.58027,5.58123,8000000.0
2005-01-04 20:31:00,5.58161,5.58169,5.58051,5.58078,18000000.0
2005-01-04 20:32:00,5.5805,5.5805,5.57901,5.57901,7000000.0
2005-01-04 20:33:00,5.58063,5.58082,5.57996,5.57996,13000000.0
2005-01-04 20:34:00,5.58025,5.58025,5.57943,5.58,13000000.0
2005-01-04 20:35:00,5.58037,5.58047,5.57957,5.58027,9000000.0
2005-01-04 20:36:00,5.58,5.58043,5.57946,5.58011,17000000.0
2005-01-04 20:37:00,5.58003,5.58075,5.58003,5.58011,14000000.0
2005-01-04 20:38:00,5.5801,5.58024,5.57951,5.57971,16000000.0
2005-01-04 20:39:00,5.57983,5.58052,5.57983,5.57996,14000000.0
2005-01-04 20:40:00,5.58036,5.58049,5.57975,5.58013,17000000.0
2005-01-04 20:41:00,5.57981,5.58025,5.57948,5.57994,16000000.0
2005-01-04 20:42:00,5.57946,5.5805,5.57946,5.58008,22000000.0
2005-01-04 20:43:00,5.58047,5.58152,5.58047,5.5808,18000000.0
2005-01-04 20:44:00,5.58016,5.58082,5.57991,5.58021,16000000.0
2005-01-04 20:45:00,5.58093,5.58136,5.58049,5.58049,8000000.0
2005-01-04 20:46:00,5.58176,5.58179,5.58104,5.5817,19000000.0
2005-01-04 20:47:00,5.58154,5.58239,5.58134,5.58156,12000000.0
2005-01-04 20:48:00,5.58132,5.58209,5.58132,5.58149,9000000.0
2005-01-04 20:49:00,5.58076,5.58231,5.58076,5.58194,19000000.0
2005-01-04 20:50:00,5.58066,5.58186,5.58062,5.58063,15000000.0
2005-01-04 20:51:00,5.58212,5.58212,5.58135,5.58186,9000000.0
2005-01-04 20:52:00,5.58122,5.5814,5.58066,5.58137,11000000.0
2005-01-04 20:53:00,5.58126,5.58224,5.58055,5.58125,15000000.0
2005-01-04 20:54:00,5.58079,5.5814,5.58036,5.58139,12000000.0
2005-01-04 20:55:00,5.58134,5.582,5.58129,5.58129,18000000.0
2005-01-04 20:56:00,5.58164,5.58236,5.58164,5.58236,12000000.0
2005-01-04 20:57:00,5.5823,5.5823,5.58087,5.58173,13000000.0
2005-01-04 20:58:00,5.58204,5.58214,5.58154,5.58213,11000000.0
2005-01-04 20:59:00,5.58268,5.58288,5.58242,5.58281,11000000.0
2005-01-04 21:00:00,5.58353,5.5851,5.58324,5.58488,17000000.0
2005-01-04 21:01:00,5.58465,5.58465,5.58374,5.58424,10000000.0
2005-01-04 21:02:00,5.58409,5.58534,5.58409,5.58505,8000000.0
2005-01-04 21:03:00,5.58518,5.58615,5.58488,5.58611,19000000.0
2005-01-04 21:04:00,5.5871,5.58759,5.5859,5.58723,18000000.0
2005-01-04 21:05:00,5.58708,5.588,5.58613,5.58729,14000000.0
2005-01-04 21:06:00,5.58782,5.58873,5.58724,5.58873,12000000.0
2005-01-04 21:07:00,5.58888,5.58888,5.58793,5.58843,10000000.0
2005-01-04 21:08:00,5.58841,5.58885,5.58787,5.58824,14000000.0
2005-01-04 21:09:00,5.58786,5.58793,5.58698,5.58719,16000000.0
2005-01-04 21:10:00,5.58707,5.58778,5.58665,5.58773,15000000.0
2005-01-04 21:11:00,5.58723,5.58723,5.58619,5.58665,13000000.0
2005-01-04 21:12:00,5.58702,5.58756,5.58688,5.58713,10000000.0
2005-01-04 21:13:00,5.58761,5.58772,5.58689,5.58763,14000000.0
2005-01-04 21:14:00,5.5879,5.58842,5.58763,5.58823,10000000.0
2005-01-04 21:15:00,5.58849,5.58863,5.58781,5.58781,15000000.0
2005-01-04 21:16:00,5.58809,5.58809,5.58713,5.58756,11000000.0
2005-01-04 21:17:00,5.5873,5.58769,5.58693,5.58761,13000000.0
2005-01-04 21:18:00,5.58823,5.58829,5.58702,5.58779,17000000.0
2005-01-04 21:19:00,5.58741,5.58752,5.58693,5.58693,12000000.0
2005-01-04 21:20:00,5.58644,5.58644,5.58555,5.58583,14000000.0
2005-01-04 21:21:00,5.58575,5.58602,5.58496,5.585,11000000.0
2005-01-04 21:22:00,5.58567,5.58622,5.58567,5.58597,9000000.0
2005-01-04 21:23:00,5.58606,5.58629,5.58482,5.58482,7000000.0
2005-01-04 21:24:00,5.5857,5.58579,5.58517,5.58525,11000000.0
2005-01-04 21:25:00,5.58533,5.5861,5.58501,5.58501,7000000.0
2005-01-04 21:26:00,5.58565,5.58671,5.58565,5.58614,13000000.0
2005-01-04 21:27:00,5.58623,5.58706,5.58605,5.58654,11000000.0
2005-01-04 21:28:00,5.58642,5.58646,5.58578,5.5863,15000000.0
2005-01-04 21:29:00,5.58646,5.58651,5.58567,5.58624,12000000.0
2005-01-04 21:30:00,5.58655,5.58875,5.58655,5.58875,10000000.0
2005-01-04 21:31:00,5.58775,5.58775,5.58617,5.58617,10000000.0
2005-01-04 21:32:00,5.58715,5.58794,5.58659,5.58772,12000000.0
2005-01-04 21:33:00,5.5878,5.58852,5.58715,5.58852,19000000.0
2005-01-04 21:34:00,5.58861,5.59,5.58834,5.58998,8000000.0
2005-01-04 21:35:00,5.59098,5.59453,5.59098,5.59422,20000000.0
2005-01-04 21:36:00,5.59547,5.59547,5.59358,5.59358,19000000.0
2005-01-04 21:37:00,5.59421,5.59496,5.59344,5.59439,19000000.0
2005-01-04 21:38:00,5.59425,5.59462,5.59386,5.59451,13000000.0
2005-01-04 21:39:00,5.59396,5.5953,5.59373,5.595,17000000.0
2005-01-04 21:40:00,5.59497,5.59553,5.59467,5.59553,7000000.0
2005-01-04 21:41:00,5.5961,5.59677,5.5961,5.59677,11000000.0
2005-01-04 21:42:00,5.59724,5.59982,5.59633,5.59982,18000000.0
2005-01-04 21:43:00,5.60058,5.60409,5.60055,5.60409,13000000.0
2005-01-04 21:44:00,5.60354,5.60354,5.60254,5.60282,16000000.0
2005-01-04 21:45:00,5.60193,5.60212,5.60039,5.60114,11000000.0
2005-01-04 21:46:00,5.60077,5.6012,5.59998,5.60014,13000000.0
2005-01-04 21:47:00,5.60047,5.60141,5.59962,5.60076,13000000.0
2005-01-04 21:48:00,5.60083,5.60117,5.60007,5.60049,17000000.0
2005-01-04 21:49:00,5.60031,5.60031,5.59979,5.60014,8000000.0
2005-01-04 21:50:00,5.60057,5.60057,5.59869,5.59869,11000000.0
2005-01-04 21:51:00,5.59854,5.5987,5.59799,5.59861,13000000.0
2005-01-04 21:52:00,5.59821,5.59884,5.59734,5.59753,13000000.0
2005-01-04 21:53:00,5.59689,5.59696,5.59584,5.59637,14000000.0
2005-01-04 21:54:00,5.59676,5.59693,5.5961,5.5968,11000000.0
2005-01-04 21:55:00,5.59667,5.59667,5.59595,5.596,17000000.0
2005-01-04 21:56:00,5.59569,5.59569,5.59476,5.59516,12000000.0
2005-01-04 21:57:00,5.59533,5.59614,5.59489,5.59595,16000000.0
2005-01-04 21:58:00,5.59635,5.59664,5.59581,5.59585,9000000.0
2005-01-04 21:59:00,5.59562,5.59635,5.59553,5.59635,18000000.0
2005-01-04 22:00:00,5.59612,5.5964,5.59572,5.59602,13000000.0
2005-01-04 22:01:00,5.59629,5.59629,5.59473,5.59473,11000000.0
2005-01-04 22:02:00,5.59565,5.59589,5.59486,5.59585,17000000.0
2005-01-04 22:03:00,5.59585,5.5963,5.5957,5.59593,23000000.0
2005-01-04 22:04:00,5.59649,5.59649,5.59489,5.59585,15000000.0
2005-01-04 22:05:00,5.59608,5.59608,5.59495,5.59564,14000000.0
2005-01-04 22:06:00,5.59612,5.59773,5.59612,5.59754,15000000.0
2005-01-04 22:07:00,5.59692,5.59727,5.5966,5.59678,9000000.0
2005-01-04 22:08:00,5.59661,5.59695,5.59595,5.59624,18000000.0
2005-01-04 22:09:00,5.59609,5.59609,5.59489,5.59523,11000000.0
2005-01-04 22:10:00,5.59547,5.59622,5.59547,5.59622,7000000.0
2005-01-04 22:11:00,5.59572,5.59639,5.59564,5.59629,8000000.0
2005-01-04 22:12:00,5.59638,5.59672,5.59621,5.5963,16000000.0
2005-01-04 22:13:00,5.59658,5.59734,5.59645,5.59645,24000000.0
2005-01-04 22:14:00,5.59611,5.59619,5.59476,5.59476,9000000.0
2005-01-04 22:15:00,5.59508,5.59601,5.59508,5.59552,10000000.0
2005-01-04 22:16:00,5.59574,5.59654,5.59499,5.59584,13000000.0
2005-01-04 22:17:00,5.59524,5.59535,5.5948,5.59519,20000000.0
2005-01-04 22:18:00,5.59508,5.59565,5.5948,5.59565,11000000.0
2005-01-04 22:19:00,5.5958,5.5958,5.59475,5.59564,15000000.0
2005-01-04 22:20:00,5.59542,5.59606,5.59507,5.59534,16000000.0
2005-01-04 22:21:00,5.59499,5.59543,5.59468,5.59538,12000000.0
2005-01-04 22:22:00,5.59525,5.59561,5.59425,5.59425,14000000.0
2005-01-04 22:23:00,5.59442,5.59559,5.59442,5.59502,11000000.0
2005-01-04 22:24:00,5.59564,5.59568,5.59504,5.59553,16000000.0
2005-01-04 22:25:00,5.59477,5.59536,5.59417,5.59466,14000000.0
2005-01-04 22:26:00,5.59523,5.59526,5.59481,5.59506,10000000.0
2005-01-04 22:27:00,5.59413,5.59506,5.59413,5.59453,14000000.0
2005-01-04 22:28:00,5.59486,5.59507,5.59425,5.59482,12000000.0
2005-01-04 22:29:00,5.59507,5.5955,5.59449,5.59549,13000000.0
2005-01-04 22:30:00,5.5954,5.59623,5.5954,5.59623,8000000.0
2005-01-04 22:31:00,5.59684,5.59691,5.59629,5.59652,11000000.0
2005-01-04 22:32:00,5.59648,5.59695,5.59618,5.59695,20000000.0
2005-01-04 22:33:00,5.59685,5.59738,5.59655,5.59738,11000000.0
2005-01-04 22:34:00,5.59688,5.59784,5.59607,5.59607,10000000.0
2005-01-04 22:35:00,5.59765,5.59784,5.59602,5.59602,13000000.0
2005-01-04 22:36:00,5.59617,5.59715,5.59605,5.59715,9000000.0
2005-01-04 22:37:00,5.59711,5.59739,5.59648,5.59729,13000000.0
2005-01-04 22:38:00,5.59665,5.5967,5.59582,5.5967,9000000.0
2005-01-04 22:39:00,5.59624,5.59677,5.59533,5.59646,12000000.0
2005-01-04 22:40:00,5.59716,5.59775,5.59691,5.59759,9000000.0
2005-01-04 22:41:00,5.59729,5.59799,5.59668,5.59799,14000000.0
2005-01-04 22:42:00,5.59794,5.59808,5.59712,5.59721,13000000.0
2005-01-04 22:43:00,5.59817,5.59832,5.5979,5.59827,12000000.0
2005-01-04 22:44:00,5.59793,5.59812,5.59736,5.59798,15000000.0
2005-01-04 22:45:00,5.59724,5.59766,5.5971,5.59726,13000000.0
2005-01-04 22:46:00,5.59701,5.59736,5.59624,5.59624,14000000.0
2005-01-04 22:47:00,5.59699,5.59714,5.59634,5.59713,15000000.0
2005-01-04 22:48:00,5.59729,5.59753,5.59688,5.59729,13000000.0
2005-01-04 22:49:00,5.59729,5.59775,5.59612,5.59775,13000000.0
2005-01-04 22:50:00,5.59664,5.59743,5.59624,5.59733,15000000.0
2005-01-04 22:51:00,5.59725,5.59792,5.59713,5.59736,14000000.0
2005-01-04 22:52:00,5.59698,5.59737,5.5968,5.59737,9000000.0
2005-01-04 22:53:00,5.59769,5.5978,5.59705,5.59712,15000000.0
2005-01-04 22:54:00,5.59684,5.59797,5.59684,5.59756,17000000.0
2005-01-04 22:55:00,5.59766,5.59827,5.59706,5.59781,16000000.0
2005-01-04 22:56:00,5.59861,5.59883,5.59776,5.59854,13000000.0
2005-01-04 22:57:00,5.59875,5.59917,5.59875,5.59917,8000000.0
2005-01-04 22:58:00,5.59903,5.59903,5.59774,5.59815,8000000.0
2005-01-04 22:59:00,5.59756,5.59779,5.59674,5.59779,19000000.0
2005-01-04 23:00:00,5.59781,5.59781,5.59704,5.59715,10000000.0
2005-01-04 23:01:00,5.59693,5.59693,5.5963,5.59685,7000000.0
2005-01-04 23:02:00,5.59709,5.59798,5.59709,5.59789,15000000.0
2005-01-04 23:03:00,5.59734,5.59802,5.59689,5.59731,17000000.0
2005-01-04 23:04:00,5.59696,5.59696,5.59545,5.59684,19000000.0
2005-01-04 23:05:00,5.59658,5.59692,5.59589,5.59589,9000000.0
2005-01-04 23:06:00,5.59706,5.5972,5.59672,5.59688,12000000.0
2005-01-04 23:07:00,5.59665,5.59668,5.59584,5.59644,14000000.0
2005-01-04 23:08:00,5.59624,5.59672,5.59607,5.59607,16000000.0
2005-01-04 23:09:00,5.59641,5.5965,5.59568,5.59609,9000000.0
2005-01-04 23:10:00,5.59608,5.59658,5.59554,5.59658,12000000.0
2005-01-04 23:11:00,5.59683,5.59683,5.59598,5.59598,14000000.0
2005-01-04 23:12:00,5.59615,5.59636,5.59585,5.59615,7000000.0
2005-01-04 23:13:00,5.5959,5.59683,5.59549,5.59683,14000000.0
2005-01-04 23:14:00,5.59699,5.59699,5.59569,5.59605,19000000.0
2005-01-04 23:15:00,5.59638,5.59638,5.59509,5.59624,13000000.0
2005-01-04 23:16:00,5.59667,5.59667,5.59508,5.59599,15000000.0
2005-01-04 23:17:00,5.59544,5.59545,5.59499,5.59536,11000000.0
2005-01-04 23:18:00,5.59513,5.59536,5.59454,5.59454,12000000.0
2005-01-04 23:19:00,5.59503,5.59529,5.59392,5.59516,14000000.0
2005-01-04 23:20:00,5.59479,5.59545,5.59427,5.59545,19000000.0
2005-01-04 23:21:00,5.59577,5.59577,5.59501,5.59547,7000000.0
2005-01-04 23:22:00,5.59533,5.59533,5.59392,5.59392,15000000.0
2005-01-04 23:23:00,5.59386,5.59525,5.59386,5.59509,11000000.0
2005-01-04 23:24:00,5.59484,5.59526,5.59444,5.59444,14000000.0
2005-01-04 23:25:00,5.59422,5.59462,5.59388,5.59397,11000000.0
2005-01-04 23:26:00,5.59397,5.594,5.59332,5.59374,14000000.0
2005-01-04 23:27:00,5.59354,5.59406,5.59315,5.59341,11000000.0
2005-01-04 23:28:00,5.59399,5.59403,5.59332,5.59362,12000000.0
2005-01-04 23:29:00,5.59353,5.59353,5.59266,5.59328,16000000.0
2005-01-04 23:30:00,5.59339,5.59339,5.59205,5.59258,20000000.0
2005-01-04 23:31:00,5.59279,5.59279,5.59176,5.59271,11000000.0
2005-01-04 23:32:00,5.59263,5.59337,5.59211,5.59211,16000000.0
2005-01-04 23:33:00,5.59201,5.59323,5.59201,5.59204,12000000.0
2005-01-04 23:34:00,5.5926,5.59363,5.59178,5.59178,13000000.0
2005-01-04 23:35:00,5.59299,5.59419,5.59299,5.59346,9000000.0
2005-01-04 23:36:00,5.5936,5.59432,5.59334,5.59432,9000000.0
2005-01-04 23:37:00,5.59323,5.5935,5.59287,5.59308,14000000.0
2005-01-04 23:38:00,5.59243,5.59332,5.59243,5.59322,13000000.0
2005-01-04 23:39:00,5.59321,5.59321,5.59155,5.59155,17000000.0
2005-01-04 23:40:00,5.59131,5.59283,5.59131,5.59265,12000000.0
2005-01-04 23:41:00,5.5931,5.59353,5.59189,5.59338,17000000.0
2005-01-04 23:42:00,5.5919,5.59274,5.59115,5.59164,22000000.0
2005-01-04 23:43:00,5.59088,5.591,5.59011,5.59065,15000000.0
2005-01-04 23:44:00,5.59092,5.59118,5.59042,5.59113,14000000.0
2005-01-04 23:45:00,5.59066,5.59073,5.58998,5.59073,20000000.0
2005-01-04 23:46:00,5.59041,5.59041,5.58954,5.58954,14000000.0
2005-01-04 23:47:00,5.59048,5.59066,5.59017,5.59066,10000000.0
2005-01-04 23:48:00,5.59082,5.59207,5.59082,5.59148,18000000.0
2005-01-04 23:49:00,5.59118,5.59174,5.59062,5.5915,14000000.0
2005-01-04 23:50:00,5.59205,5.59219,5.59065,5.59162,13000000.0
2005-01-04 23:51:00,5.59223,5.5928,5.59177,5.59177,8000000.0
2005-01-04 23:52:00,5.59254,5.59254,5.59118,5.59118,16000000.0
2005-01-04 23:53:00,5.59246,5.59296,5.59234,5.59245,18000000.0
2005-01-04 23:54:00,5.59259,5.59318,5.59238,5.59299,12000000.0
2005-01-04 23:55:00,5.59311,5.59379,5.59293,5.59328,19000000.0
2005-01-04 23:56:00,5.59387,5.59436,5.59283,5.59412,14000000.0
2005-01-04 23:57:00,5.59351,5.59351,5.59258,5.59261,16000000.0
2005-01-04 23:58:00,5.5922,5.59249,5.59186,5.59206,13000000.0
2005-01-04 23:59:00,5.59231,5.59364,5.59231,5.59293,14000000.0
2005-01-05 00:00:00,5.59319,5.59326,5.59276,5.59296,17000000.0
2005-01-05 00:01:00,5.59234,5.59269,5.59202,5.59233,12000000.0
2005-01-05 00:02:00,5.59337,5.59362,5.59286,5.59344,15000000.0
2005-01-05 00:03:00,5.59173,5.59271,5.59079,5.59183,14000000.0
2005-01-05 00:04:00,5.59077,5.59135,5.59046,5.59135,12000000.0
2005-01-05 00:05:00,5.59064,5.59186,5.59053,5.59122,12000000.0
2005-01-05 00:06:00,5.59128,5.59231,5.59104,5.59231,12000000.0
2005-01-05 00:07:00,5.59225,5.59225,5.59102,5.59181,11000000.0
2005-01-05 00:08:00,5.59205,5.59205,5.59067,5.59108,15000000.0
2005-01-05 00:09:00,5.59127,5.5916,5.59076,5.59137,12000000.0
2005-01-05 00:10:00,5.5919,5.5919,5.59133,5.59157,19000000.0
2005-01-05 00:11:00,5.59209,5.59252,5.59186,5.59232,8000000.0
2005-01-05 00:12:00,5.59253,5.59288,5.59181,5.59268,9000000.0
2005-01-05 00:13:00,5.59189,5.59251,5.59147,5.59251,13000000.0
2005-01-05 00:14:00,5.59274,5.59327,5.59274,5.59327,14000000.0
2005-01-05 00:15:00,5.59188,5.59236,5.59119,5.59143,12000000.0
2005-01-05 00:16:00,5.5912,5.59289,5.5912,5.59289,12000000.0
2005-01-05 00:17:00,5.59291,5.59291,5.59127,5.59127,10000000.0
2005-01-05 00:18:00,5.59017,5.59147,5.59017,5.59114,19000000.0
2005-01-05 00:19:00,5.59219,5.59295,5.59199,5.59276,12000000.0
2005-01-05 00:20:00,5.59251,5.59372,5.59208,5.59353,11000000.0
2005-01-05 00:21:00,5.59357,5.59386,5.59309,5.59323,14000000.0
2005-01-05 00:22:00,5.59433,5.59433,5.59342,5.59371,13000000.0
2005-01-05 00:23:00,5.59368,5.59496,5.59308,5.59451,13000000.0
2005-01-05 00:24:00,5.59495,5.59567,5.59495,5.59559,9000000.0
2005-01-05 00:25:00,5.59438,5.59519,5.59411,5.59519,13000000.0
2005-01-05 00:26:00,5.59474,5.59505,5.59441,5.59501,14000000.0
2005-01-05 00:27:00,5.59509,5.5959,5.59492,5.59543,15000000.0
2005-01-05 00:28:00,5.59512,5.59548,5.59444,5.59481,7000000.0
2005-01-05 00:29:00,5.59515,5.59618,5.59469,5.59531,17000000.0
2005-01-05 00:30:00,5.59588,5.59626,5.5945,5.5945,9000000.0
2005-01-05 00:31:00,5.59441,5.59556,5.59441,5.59441,13000000.0
2005-01-05 00:32:00,5.59608,5.59637,5.59547,5.59559,8000000.0
2005-01-05 00:33:00,5.59482,5.59616,5.59442,5.59559,19000000.0
2005-01-05 00:34:00,5.59497,5.59519,5.59343,5.59519,15000000.0
2005-01-05 00:35:00,5.59572,5.59614,5.59499,5.59614,12000000.0
2005-01-05 00:36:00,5.59466,5.59466,5.59343,5.59343,15000000.0
2005-01-05 00:37:00,5.59309,5.59309,5.59171,5.59197,15000000.0
2005-01-05 00:38:00,5.59192,5.59325,5.59192,5.59291,18000000.0
2005-01-05 00:39:00,5.59292,5.59327,5.59253,5.59263,20000000.0
2005-01-05 00:40:00,5.59209,5.59222,5.59163,5.59165,10000000.0
2005-01-05 00:41:00,5.5918,5.59216,5.5906,5.59216,9000000.0
2005-01-05 00:42:00,5.59254,5.59331,5.59151,5.59151,16000000.0
2005-01-05 00:43:00,5.59291,5.59304,5.59212,5.59237,16000000.0
2005-01-05 00:44:00,5.59248,5.5934,5.59229,5.59229,10000000.0
2005-01-05 00:45:00,5.59229,5.59286,5.59193,5.5925,16000000.0
2005-01-05 00:46:00,5.59218,5.59288,5.59143,5.59209,12000000.0
2005-01-05 00:47:00,5.59186,5.59509,5.59168,5.59403,8000000.0
2005-01-05 00:48:00,5.59293,5.59339,5.59248,5.59339,16000000.0
2005-01-05 00:49:00,5.59368,5.59467,5.59368,5.59464,11000000.0
2005-01-05 00:50:00,5.59487,5.59617,5.59487,5.59537,9000000.0
2005-01-05 00:51:00,5.59482,5.59642,5.59477,5.59631,9000000.0
2005-01-05 00:52:00,5.59615,5.59615,5.59524,5.59603,18000000.0
2005-01-05 00:53:00,5.59642,5.59648,5.5955,5.5955,12000000.0
2005-01-05 00:54:00,5.59572,5.5973,5.59572,5.59703,12000000.0
2005-01-05 00:55:00,5.5973,5.59799,5.59553,5.59553,11000000.0
2005-01-05 00:56:00,5.59557,5.59799,5.59557,5.59748,14000000.0
2005-01-05 00:57:00,5.59753,5.59795,5.59711,5.59724,15000000.0
2005-01-05 00:58:00,5.59707,5.5972,5.59634,5.59634,9000000.0
2005-01-05 00:59:00,5.59565,5.59691,5.59565,5.59618,17000000.0
2005-01-05 01:00:00,5.59571,5.59628,5.59467,5.59515,12000000.0
2005-01-05 01:01:00,5.59486,5.59556,5.5944,5.59478,15000000.0
2005-01-05 01:02:00,5.59472,5.59497,5.59449,5.59491,10000000.0
2005-01-05 01:03:00,5.59465,5.59465,5.5938,5.5944,13000000.0
2005-01-05 01:04:00,5.59452,5.59452,5.59394,5.59402,13000000.0
2005-01-05 01:05:00,5.59397,5.59459,5.59344,5.59416,13000000.0
2005-01-05 01:06:00,5.59469,5.59485,5.59394,5.59474,12000000.0
2005-01-05 01:07:00,5.59454,5.59541,5.59382,5.59541,13000000.0
2005-01-05 01:08:00,5.59566,5.5963,5.59527,5.5963,15000000.0
2005-01-05 01:09:00,5.59591,5.59633,5.59531,5.5959,17000000.0
2005-01-05 01:10:00,5.59517,5.59565,5.59517,5.59526,10000000.0
2005-01-05 01:11:00,5.59517,5.59527,5.59376,5.59387,11000000.0
2005-01-05 01:12:00,5.5961,5.5961,5.59464,5.59497,10000000.0
2005-01-05 01:13:00,5.59466,5.59466,5.59411,5.59445,11000000.0
2005-01-05 01:14:00,5.59449,5.59449,5.59334,5.59354,13000000.0
2005-01-05 01:15:00,5.59307,5.59356,5.5928,5.59335,9000000.0
2005-01-05 01:16:00,5.59291,5.59294,5.5921,5.59253,12000000.0
2005-01-05 01:17:00,5.59337,5.59446,5.59337,5.59446,11000000.0
2005-01-05 01:18:00,5.59301,5.59349,5.59292,5.59297,12000000.0
2005-01-05 01:19:00,5.59391,5.59391,5.59281,5.59289,19000000.0
2005-01-05 01:20:00,5.5924,5.59281,5.59155,5.59197,11000000.0
2005-01-05 01:21:00,5.59317,5.59403,5.59295,5.59346,12000000.0
2005-01-05 01:22:00,5.5942,5.59477,5.59384,5.59477,9000000.0
2005-01-05 01:23:00,5.59504,5.59526,5.59382,5.59515,13000000.0
2005-01-05 01:24:00,5.59571,5.59573,5.59499,5.59539,14000000.0
2005-01-05 01:25:00,5.59485,5.59631,5.59485,5.59631,11000000.0
2005-01-05 01:26:00,5.59633,5.59633,5.59498,5.59538,10000000.0
2005-01-05 01:27:00,5.59614,5.59653,5.59516,5.59574,17000000.0
2005-01-05 01:28:00,5.59486,5.59486,5.59425,5.59465,13000000.0
2005-01-05 01:29:00,5.59462,5.59523,5.59452,5.59516,19000000.0
2005-01-05 01:30:00,5.59494,5.59538,5.59494,5.59526,15000000.0
2005-01-05 01:31:00,5.59558,5.59626,5.59526,5.59589,15000000.0
2005-01-05 01:32:00,5.59537,5.59576,5.59496,5.59574,12000000.0
2005-01-05 01:33:00,5.59575,5.59654,5.59575,5.59637,8000000.0
2005-01-05 01:34:00,5.59637,5.59655,5.59588,5.59629,18000000.0
2005-01-05 01:35:00,5.59644,5.59699,5.59624,5.59699,12000000.0
2005-01-05 01:36:00,5.59678,5.59788,5.59609,5.59788,16000000.0
2005-01-05 01:37:00,5.59826,5.59849,5.59824,5.59831,15000000.0
2005-01-05 01:38:00,5.59798,5.59798,5.59719,5.59761,18000000.0
2005-01-05 01:39:00,5.59712,5.59712,5.59599,5.59703,10000000.0
2005-01-05 01:40:00,5.59639,5.59645,5.59555,5.59645,11000000.0
2005-01-05 01:41:00,5.59567,5.59588,5.59566,5.59581,16000000.0
2005-01-05 01:42:00,5.59722,5.59729,5.59614,5.59646,14000000.0
2005-01-05 01:43:00,5.59624,5.59624,5.59475,5.59475,16000000.0
2005-01-05 01:44:00,5.59641,5.59709,5.59641,5.597,15000000.0
2005-01-05 01:45:00,5.59533,5.59536,5.59415,5.59415,16000000.0
2005-01-05 01:46:00,5.59511,5.59513,5.59417,5.59443,9000000.0
2005-01-05 01:47:00,5.59492,5.59532,5.5946,5.5946,17000000.0
2005-01-05 01:48:00,5.59391,5.59529,5.59388,5.59529,16000000.0
2005-01-05 01:49:00,5.59549,5.59638,5.59534,5.59638,10000000.0
2005-01-05 01:50:00,5.5963,5.5963,5.59523,5.59568,11000000.0
2005-01-05 01:51:00,5.59598,5.59645,5.59553,5.59645,12000000.0
2005-01-05 01:52:00,5.59612,5.59612,5.59468,5.59468,12000000.0
2005-01-05 01:53:00,5.59526,5.59542,5.5937,5.5937,18000000.0
2005-01-05 01:54:00,5.59481,5.59554,5.59387,5.59554,14000000.0
2005-01-05 01:55:00,5.5949,5.59522,5.59452,5.59486,18000000.0
2005-01-05 01:56:00,5.59578,5.59578,5.59386,5.59409,8000000.0
2005-01-05 01:57:00,5.59374,5.59428,5.59309,5.59357,13000000.0
2005-01-05 01:58:00,5.59395,5.59404,5.59287,5.59321,11000000.0
2005-01-05 01:59:00,5.59354,5.59354,5.59237,5.59237,11000000.0
2005-01-05 02:00:00,5.59144,5.59231,5.59142,5.59195,16000000.0
2005-01-05 02:01:00,5.591,5.59189,5.591,5.59189,21000000.0
2005-01-05 02:02:00,5.59194,5.59208,5.59148,5.59172,10000000.0
2005-01-05 02:03:00,5.59185,5.59287,5.59157,5.59287,8000000.0
2005-01-05 02:04:00,5.59185,5.59185,5.59125,5.59143,14000000.0
2005-01-05 02:05:00,5.59176,5.59176,5.59033,5.59096,14000000.0
2005-01-05 02:06:00,5.59113,5.59113,5.59035,5.59079,15000000.0
2005-01-05 02:07:00,5.59034,5.59098,5.59009,5.59085,10000000.0
2005-01-05 02:08:00,5.59059,5.59151,5.59015,5.59073,16000000.0
2005-01-05 02:09:00,5.59127,5.59153,5.59075,5.59129,18000000.0
2005-01-05 02:10:00,5.59073,5.59117,5.59014,5.59117,16000000.0
2005-01-05 02:11:00,5.5905,5.59113,5.5901,5.59095,14000000.0
2005-01-05 02:12:00,5.59136,5.59136,5.59088,5.59123,10000000.0
2005-01-05 02:13:00,5.59096,5.59118,5.59063,5.5911,15000000.0
2005-01-05 02:14:00,5.59058,5.59088,5.58975,5.59001,19000000.0
2005-01-05 02:15:00,5.59024,5.59024,5.5889,5.58901,12000000.0
2005-01-05 02:16:00,5.58867,5.58913,5.58805,5.5881,18000000.0
2005-01-05 02:17:00,5.58797,5.58882,5.58797,5.58864,14000000.0
2005-01-05 02:18:00,5.58837,5.58926,5.58837,5.58903,12000000.0
2005-01-05 02:19:00,5.58839,5.58949,5.58839,5.58918,14000000.0
2005-01-05 02:20:00,5.58945,5.58991,5.58887,5.58989,13000000.0
2005-01-05 02:21:00,5.58876,5.58908,5.58817,5.589,15000000.0
2005-01-05 02:22:00,5.58925,5.58937,5.58858,5.58886,13000000.0
2005-01-05 02:23:00,5.58952,5.58952,5.5881,5.58879,16000000.0
2005-01-05 02:24:00,5.589,5.58982,5.58851,5.58879,17000000.0
2005-01-05 02:25:00,5.58996,5.58996,5.58912,5.58976,10000000.0
2005-01-05 02:26:00,5.58969,5.58989,5.58805,5.58941,13000000.0
2005-01-05 02:27:00,5.59017,5.59033,5.58973,5.58975,7000000.0
2005-01-05 02:28:00,5.58972,5.58973,5.58924,5.58946,9000000.0
2005-01-05 02:29:00,5.59077,5.59077,5.58922,5.58922,20000000.0
2005-01-05 02:30:00,5.58926,5.58953,5.58908,5.58937,11000000.0
2005-01-05 02:31:00,5.58944,5.58944,5.58881,5.58925,9000000.0
2005-01-05 02:32:00,5.58907,5.5893,5.58805,5.58921,13000000.0
2005-01-05 02:33:00,5.58972,5.58972,5.58898,5.58941,14000000.0
2005-01-05 02:34:00,5.58956,5.5898,5.58887,5.58966,17000000.0
2005-01-05 02:35:00,5.58983,5.59005,5.58867,5.58948,15000000.0
2005-01-05 02:36:00,5.58979,5.59043,5.58972,5.59013,14000000.0
2005-01-05 02:37:00,5.58932,5.5895,5.58876,5.58877,13000000.0
2005-01-05 02:38:00,5.58872,5.58962,5.58872,5.5892,14000000.0
2005-01-05 02:39:00,5.58949,5.58963,5.58911,5.58954,15000000.0
2005-01-05 02:40:00,5.58957,5.59034,5.58944,5.59034,12000000.0
2005-01-05 02:41:00,5.59033,5.59041,5.58916,5.58989,13000000.0
2005-01-05 02:42:00,5.58968,5.58982,5.58888,5.58949,16000000.0
2005-01-05 02:43:00,5.58951,5.59004,5.58948,5.59,18000000.0
2005-01-05 02:44:00,5.58996,5.59013,5.58986,5.59013,10000000.0
2005-01-05 02:45:00,5.59034,5.59051,5.58982,5.59051,14000000.0
2005-01-05 02:46:00,5.58975,5.59082,5.58975,5.59082,18000000.0
2005-01-05 02:47:00,5.59109,5.59165,5.59071,5.59139,17000000.0
2005-01-05 02:48:00,5.59127,5.59146,5.59096,5.59129,7000000.0
2005-01-05 02:49:00,5.59148,5.59221,5.5912,5.59143,13000000.0
2005-01-05 02:50:00,5.59173,5.59243,5.59134,5.59243,14000000.0
2005-01-05 02:51:00,5.5926,5.59268,5.59195,5.59268,15000000.0
2005-01-05 02:52:00,5.59283,5.59297,5.59257,5.59297,15000000.0
2005-01-05 02:53:00,5.59282,5.59292,5.59267,5.59276,9000000.0
2005-01-05 02:54:00,5.59212,5.59212,5.5915,5.59169,13000000.0
2005-01-05 02:55:00,5.59235,5.59286,5.59228,5.59257,11000000.0
2005-01-05 02:56:00,5.59311,5.59351,5.59265,5.59343,18000000.0
2005-01-05 02:57:00,5.5935,5.59456,5.59278,5.59278,13000000.0
2005-01-05 02:58:00,5.59378,5.59409,5.59337,5.59409,9000000.0
2005-01-05 02:59:00,5.5939,5.59473,5.5939,5.59423,14000000.0
2005-01-05 03:00:00,5.59385,5.59425,5.59378,5.59424,11000000.0
2005-01-05 03:01:00,5.59406,5.59406,5.59305,5.59305,11000000.0
2005-01-05 03:02:00,5.59336,5.59336,5.59225,5.59264,11000000.0
2005-01-05 03:03:00,5.59238,5.59254,5.59213,5.59213,23000000.0
2005-01-05 03:04:00,5.59143,5.59274,5.59143,5.59151,11000000.0
2005-01-05 03:05:00,5.59191,5.59204,5.59094,5.59122,17000000.0
2005-01-05 03:06:00,5.59087,5.59087,5.58964,5.58964,9000000.0
2005-01-05 03:07:00,5.59051,5.59078,5.58958,5.59025,15000000.0
2005-01-05 03:08:00,5.58988,5.59045,5.58906,5.59045,12000000.0
2005-01-05 03:09:00,5.5904,5.59078,5.5897,5.59078,15000000.0
2005-01-05 03:10:00,5.59066,5.59067,5.58932,5.59052,19000000.0
2005-01-05 03:11:00,5.59082,5.59109,5.59029,5.59031,15000000.0
2005-01-05 03:12:00,5.5906,5.59172,5.59032,5.59172,18000000.0
2005-01-05 03:13:00,5.59183,5.59183,5.59038,5.59052,18000000.0
2005-01-05 03:14:00,5.58929,5.59041,5.58929,5.5902,10000000.0
2005-01-05 03:15:00,5.58978,5.58984,5.58935,5.58935,7000000.0
2005-01-05 03:16:00,5.58934,5.58934,5.58885,5.58919,8000000.0
2005-01-05 03:17:00,5.58914,5.58936,5.58823,5.58823,10000000.0
2005-01-05 03:18:00,5.58898,5.58942,5.58835,5.58868,15000000.0
2005-01-05 03:19:00,5.58898,5.58984,5.58898,5.58984,10000000.0
2005-01-05 03:20:00,5.59017,5.59017,5.58892,5.58926,16000000.0
2005-01-05 03:21:00,5.58886,5.58887,5.58795,5.58833,11000000.0
2005-01-05 03:22:00,5.58994,5.59018,5.58925,5.58991,10000000.0
2005-01-05 03:23:00,5.59057,5.59229,5.59025,5.59049,12000000.0
2005-01-05 03:24:00,5.59074,5.59074,5.59006,5.5906,13000000.0
2005-01-05 03:25:00,5.59111,5.59111,5.59039,5.59081,11000000.0
2005-01-05 03:26:00,5.59063,5.59138,5.5903,5.5903,13000000.0
2005-01-05 03:27:00,5.59047,5.5911,5.59034,5.59034,14000000.0
2005-01-05 03:28:00,5.59157,5.59165,5.59057,5.59144,18000000.0
2005-01-05 03:29:00,5.59191,5.59194,5.59094,5.59143,15000000.0
2005-01-05 03:30:00,5.5925,5.59339,5.5925,5.59304,10000000.0
2005-01-05 03:31:00,5.59355,5.59474,5.59355,5.59474,13000000.0
2005-01-05 03:32:00,5.59593,5.59668,5.5952,5.59633,16000000.0
2005-01-05 03:33:00,5.59708,5.5981,5.59708,5.59744,13000000.0
2005-01-05 03:34:00,5.59685,5.59689,5.59533,5.59575,16000000.0
2005-01-05 03:35:00,5.59588,5.59638,5.59555,5.59638,10000000.0
2005-01-05 03:36:00,5.59494,5.59578,5.59494,5.59569,11000000.0
2005-01-05 03:37:00,5.59526,5.59613,5.59474,5.59602,13000000.0
2005-01-05 03:38:00,5.59663,5.59754,5.59617,5.59754,13000000.0
2005-01-05 03:39:00,5.59766,5.59777,5.59702,5.59764,13000000.0
2005-01-05 03:40:00,5.59799,5.59814,5.59722,5.59722,12000000.0
2005-01-05 03:41:00,5.59838,5.59838,5.59762,5.5982,16000000.0
2005-01-05 03:42:00,5.59826,5.5992,5.59799,5.59893,21000000.0
2005-01-05 03:43:00,5.59907,5.59915,5.59815,5.599,18000000.0
2005-01-05 03:44:00,5.59919,5.59979,5.59892,5.59933,15000000.0
2005-01-05 03:45:00,5.59876,5.59917,5.59858,5.59897,9000000.0
2005-01-05 03:46:00,5.59845,5.59884,5.59746,5.59884,8000000.0
2005-01-05 03:47:00,5.5992,5.60019,5.59863,5.60019,11000000.0
2005-01-05 03:48:00,5.60016,5.60057,5.59988,5.60016,9000000.0
2005-01-05 03:49:00,5.60022,5.60031,5.59936,5.5998,16000000.0
2005-01-05 03:50:00,5.59989,5.60037,5.59965,5.60037,19000000.0
2005-01-05 03:51:00,5.59921,5.59928,5.59828,5.59847,9000000.0
2005-01-05 03:52:00,5.59783,5.59859,5.59678,5.59829,19000000.0
2005-01-05 03:53:00,5.59756,5.59756,5.59661,5.59727,10000000.0
2005-01-05 03:54:00,5.59775,5.59775,5.59686,5.59771,17000000.0
2005-01-05 03:55:00,5.59694,5.59793,5.59665,5.59793,16000000.0
2005-01-05 03:56:00,5.59842,5.5987,5.59808,5.59808,7000000.0
2005-01-05 03:57:00,5.59832,5.59888,5.5977,5.59845,11000000.0
2005-01-05 03:58:00,5.59743,5.59871,5.59743,5.59797,12000000.0
2005-01-05 03:59:00,5.59942,5.59942,5.59806,5.5984,17000000.0
2005-01-05 04:00:00,5.59897,5.59908,5.59811,5.59908,12000000.0
2005-01-05 04:01:00,5.59867,5.59884,5.59811,5.59838,16000000.0
2005-01-05 04:02:00,5.59851,5.59969,5.59816,5.59816,14000000.0
2005-01-05 04:03:00,5.59787,5.5982,5.59723,5.59723,12000000.0
2005-01-05 04:04:00,5.59711,5.59874,5.59711,5.59816,16000000.0
2005-01-05 04:05:00,5.59854,5.59856,5.59777,5.59838,13000000.0
2005-01-05 04:06:00,5.59859,5.59896,5.59833,5.59833,16000000.0
2005-01-05 04:07:00,5.59786,5.59823,5.5972,5.5972,13000000.0
2005-01-05 04:08:00,5.59852,5.59924,5.59838,5.59913,14000000.0
2005-01-05 04:09:00,5.59935,5.60009,5.59896,5.60009,10000000.0
2005-01-05 04:10:00,5.59965,5.59965,5.5985,5.59925,12000000.0
2005-01-05 04:11:00,5.59912,5.59912,5.59805,5.59836,14000000.0
2005-01-05 04:12:00,5.59844,5.59854,5.59772,5.59829,19000000.0
2005-01-05 04:13:00,5.59821,5.59853,5.59739,5.5981,20000000.0
2005-01-05 04:14:00,5.59838,5.59839,5.59774,5.59838,12000000.0
2005-01-05 04:15:00,5.59837,5.59838,5.59739,5.59811,8000000.0
2005-01-05 04:16:00,5.59841,5.59863,5.59804,5.59842,13000000.0
2005-01-05 04:17:00,5.59841,5.59902,5.59785,5.59824,15000000.0
2005-01-05 04:18:00,5.59788,5.598,5.59731,5.59764,9000000.0
2005-01-05 04:19:00,5.59814,5.59857,5.59686,5.59848,12000000.0
2005-01-05 04:20:00,5.59837,5.59837,5.59788,5.59793,9000000.0
2005-01-05 04:21:00,5.59769,5.59777,5.59649,5.59728,17000000.0
2005-01-05 04:22:00,5.59884,5.59884,5.59632,5.59632,14000000.0
2005-01-05 04:23:00,5.59661,5.59832,5.59661,5.59832,10000000.0
2005-01-05 04:24:00,5.59836,5.59906,5.59811,5.5989,12000000.0
2005-01-05 04:25:00,5.59903,5.60015,5.59903,5.59931,10000000.0
2005-01-05 04:26:00,5.60014,5.60043,5.59978,5.60043,7000000.0
2005-01-05 04:27:00,5.59869,5.59996,5.59861,5.59943,15000000.0
2005-01-05 04:28:00,5.59922,5.59957,5.59891,5.59957,7000000.0
2005-01-05 04:29:00,5.59942,5.59991,5.59941,5.59979,14000000.0
2005-01-05 04:30:00,5.59972,5.59973,5.59932,5.5996,11000000.0
2005-01-05 04:31:00,5.59957,5.59964,5.59918,5.59947,15000000.0
2005-01-05 04:32:00,5.59951,5.59968,5.59874,5.59921,17000000.0
2005-01-05 04:33:00,5.60058,5.60135,5.59976,5.60088,14000000.0
2005-01-05 04:34:00,5.60064,5.60072,5.59947,5.60007,9000000.0
2005-01-05 04:35:00,5.60029,5.60044,5.59948,5.59972,12000000.0
2005-01-05 04:36:00,5.60019,5.60048,5.59959,5.60046,12000000.0
2005-01-05 04:37:00,5.59985,5.6001,5.59934,5.60008,12000000.0
2005-01-05 04:38:00,5.5993,5.5998,5.59902,5.59919,11000000.0
2005-01-05 04:39:00,5.5994,5.5994,5.59865,5.59871,17000000.0
2005-01-05 04:40:00,5.59901,5.59901,5.59773,5.59773,9000000.0
2005-01-05 04:41:00,5.59899,5.59904,5.59851,5.59883,10000000.0
2005-01-05 04:42:00,5.59873,5.59901,5.59863,5.599,8000000.0
2005-01-05 04:43:00,5.59903,5.59946,5.59854,5.59926,18000000.0
2005-01-05 04:44:00,5.59952,5.59968,5.59926,5.59941,9000000.0
2005-01-05 04:45:00,5.59928,5.59951,5.59852,5.59852,9000000.0
2005-01-05 04:46:00,5.5986,5.59984,5.5986,5.59984,16000000.0
2005-01-05 04:47:00,5.59965,5.59965,5.59849,5.59849,12000000.0
2005-01-05 04:48:00,5.59912,5.60023,5.59912,5.59927,10000000.0
2005-01-05 04:49:00,5.5992,5.59984,5.59863,5.59863,16000000.0
2005-01-05 04:50:00,5.5992,5.5992,5.59826,5.59826,16000000.0
2005-01-05 04:51:00,5.598,5.59844,5.59725,5.59827,20000000.0
2005-01-05 04:52:00,5.59869,5.59869,5.59786,5.59799,13000000.0
2005-01-05 04:53:00,5.5984,5.59928,5.59838,5.59928,11000000.0
2005-01-05 04:54:00,5.59834,5.59881,5.59815,5.59865,11000000.0
2005-01-05 04:55:00,5.59806,5.59863,5.59748,5.59762,12000000.0
2005-01-05 04:56:00,5.59846,5.59934,5.59815,5.59934,16000000.0
2005-01-05 04:57:00,5.59994,5.60019,5.59961,5.59961,7000000.0
2005-01-05 04:58:00,5.59992,5.59992,5.59896,5.59981,13000000.0
2005-01-05 04:59:00,5.59971,5.60015,5.59958,5.60005,17000000.0
2005-01-05 05:00:00,5.59951,5.59982,5.5993,5.59958,10000000.0
2005-01-05 05:01:00,5.59946,5.59954,5.59847,5.59927,13000000.0
2005-01-05 05:02:00,5.59869,5.59938,5.59823,5.59938,18000000.0
2005-01-05 05:03:00,5.59992,5.60032,5.59969,5.60032,9000000.0
2005-01-05 05:04:00,5.60071,5.6011,5.60071,5.60094,12000000.0
2005-01-05 05:05:00,5.60089,5.60089,5.59981,5.59982,10000000.0
2005-01-05 05:06:00,5.60002,5.60076,5.59974,5.60006,20000000.0
2005-01-05 05:07:00,5.59969,5.59993,5.59842,5.59993,10000000.0
2005-01-05 05:08:00,5.60021,5.60065,5.59943,5.60065,17000000.0
2005-01-05 05:09:00,5.59985,5.60108,5.59906,5.60108,15000000.0
2005-01-05 05:10:00,5.59984,5.59987,5.59872,5.59938,10000000.0
2005-01-05 05:11:00,5.59989,5.59989,5.5987,5.59952,16000000.0
2005-01-05 05:12:00,5.5996,5.60003,5.59906,5.59909,7000000.0
2005-01-05 05:13:00,5.59933,5.59959,5.59873,5.59936,12000000.0
2005-01-05 05:14:00,5.59862,5.6001,5.59847,5.6001,14000000.0
2005-01-05 05:15:00,5.60032,5.60084,5.6,5.60084,16000000.0
2005-01-05 05:16:00,5.59986,5.60074,5.59986,5.60064,15000000.0
2005-01-05 05:17:00,5.59997,5.60037,5.59965,5.60037,10000000.0
2005-01-05 05:18:00,5.59961,5.60051,5.59906,5.60051,13000000.0
2005-01-05 05:19:00,5.60038,5.60038,5.59934,5.60016,13000000.0
2005-01-05 05:20:00,5.60098,5.60146,5.60048,5.60146,20000000.0
2005-01-05 05:21:00,5.60177,5.60228,5.60158,5.60228,9000000.0
2005-01-05 05:22:00,5.60254,5.60342,5.60213,5.60288,17000000.0
2005-01-05 05:23:00,5.60254,5.603,5.60221,5.60275,14000000.0
2005-01-05 05:24:00,5.60268,5.6029,5.60225,5.60228,19000000.0
2005-01-05 05:25:00,5.60183,5.60237,5.60046,5.60084,13000000.0
2005-01-05 05:26:00,5.60072,5.6019,5.60049,5.60131,13000000.0
2005-01-05 05:27:00,5.60168,5.60237,5.60156,5.60237,13000000.0
2005-01-05 05:28:00,5.60225,5.60313,5.6019,5.60313,10000000.0
2005-01-05 05:29:00,5.6031,5.60379,5.60283,5.60359,17000000.0
2005-01-05 05:30:00,5.6021,5.60329,5.6021,5.60245,21000000.0
2005-01-05 05:31:00,5.60285,5.60338,5.60275,5.60324,13000000.0
2005-01-05 05:32:00,5.60339,5.60339,5.60251,5.60324,16000000.0
2005-01-05 05:33:00,5.60303,5.60323,5.6025,5.60282,13000000.0
2005-01-05 05:34:00,5.60308,5.60363,5.60275,5.60309,13000000.0
2005-01-05 05:35:00,5.60279,5.60345,5.60249,5.60277,14000000.0
2005-01-05 05:36:00,5.60244,5.60267,5.60192,5.60194,18000000.0
2005-01-05 05:37:00,5.60199,5.60239,5.60079,5.60197,12000000.0
2005-01-05 05:38:00,5.60076,5.60148,5.60074,5.60074,13000000.0
2005-01-05 05:39:00,5.60007,5.60075,5.59951,5.59951,21000000.0
2005-01-05 05:40:00,5.59964,5.60028,5.5984,5.59928,14000000.0
2005-01-05 05:41:00,5.59918,5.59974,5.59838,5.59936,13000000.0
2005-01-05 05:42:00,5.59936,5.59975,5.59931,5.59958,8000000.0
2005-01-05 05:43:00,5.5993,5.60014,5.59902,5.59933,13000000.0
2005-01-05 05:44:00,5.59902,5.59979,5.59857,5.59857,13000000.0
2005-01-05 05:45:00,5.59927,5.59944,5.59865,5.59891,24000000.0
2005-01-05 05:46:00,5.5997,5.60054,5.59931,5.60054,14000000.0
2005-01-05 05:47:00,5.60079,5.60096,5.60019,5.60031,11000000.0
2005-01-05 05:48:00,5.60002,5.60081,5.59996,5.60046,18000000.0
2005-01-05 05:49:00,5.59938,5.60056,5.59922,5.60045,10000000.0
2005-01-05 05:50:00,5.60126,5.60126,5.5997,5.5997,10000000.0
2005-01-05 05:51:00,5.5997,5.60008,5.59936,5.60008,11000000.0
2005-01-05 05:52:00,5.60059,5.60079,5.59976,5.60016,19000000.0
2005-01-05 05:53:00,5.60034,5.60052,5.59902,5.60052,15000000.0
2005-01-05 05:54:00,5.60064,5.60064,5.59939,5.59939,7000000.0
2005-01-05 05:55:00,5.59902,5.59946,5.59868,5.5989,12000000.0
2005-01-05 05:56:00,5.59911,5.59911,5.59802,5.59897,16000000.0
2005-01-05 05:57:00,5.59948,5.60004,5.59931,5.60004,11000000.0
2005-01-05 05:58:00,5.59902,5.59906,5.59793,5.59834,22000000.0
2005-01-05 05:59:00,5.59889,5.59927,5.59862,5.59926,9000000.0
2005-01-05 06:00:00,5.59866,5.59901,5.59781,5.59863,17000000.0
2005-01-05 06:01:00,5.59873,5.59873,5.5979,5.5979,18000000.0
2005-01-05 06:02:00,5.59923,5.59923,5.59793,5.59795,18000000.0
2005-01-05 06:03:00,5.59765,5.5981,5.59684,5.59765,16000000.0
2005-01-05 06:04:00,5.59709,5.59768,5.59649,5.59768,8000000.0
2005-01-05 06:05:00,5.59659,5.59795,5.59659,5.59695,10000000.0
2005-01-05 06:06:00,5.59714,5.59832,5.59657,5.59778,27000000.0
2005-01-05 06:07:00,5.5976,5.5976,5.59675,5.59729,17000000.0
2005-01-05 06:08:00,5.59771,5.59807,5.59727,5.59751,14000000.0
2005-01-05 06:09:00,5.59742,5.59756,5.59676,5.59756,13000000.0
2005-01-05 06:10:00,5.59634,5.59719,5.59634,5.59687,14000000.0
2005-01-05 06:11:00,5.59677,5.59724,5.59654,5.59701,16000000.0
2005-01-05 06:12:00,5.59657,5.59678,5.59546,5.5963,17000000.0
2005-01-05 06:13:00,5.59591,5.59646,5.59559,5.59619,14000000.0
2005-01-05 06:14:00,5.59594,5.59617,5.59498,5.59571,12000000.0
2005-01-05 06:15:00,5.59681,5.59681,5.59553,5.59553,13000000.0
2005-01-05 06:16:00,5.59476,5.59476,5.59379,5.59394,14000000.0
2005-01-05 06:17:00,5.59354,5.59354,5.59294,5.59294,11000000.0
2005-01-05 06:18:00,5.59302,5.59507,5.59302,5.59507,12000000.0
2005-01-05 06:19:00,5.59478,5.59478,5.59279,5.59279,19000000.0
2005-01-05 06:20:00,5.59348,5.59463,5.59348,5.59374,11000000.0
2005-01-05 06:21:00,5.59265,5.5928,5.59206,5.59274,9000000.0
2005-01-05 06:22:00,5.59302,5.59403,5.59283,5.59388,22000000.0
2005-01-05 06:23:00,5.59458,5.59527,5.59391,5.59513,18000000.0
2005-01-05 06:24:00,5.59567,5.59567,5.59372,5.59372,8000000.0
2005-01-05 06:25:00,5.59514,5.59599,5.59514,5.59599,9000000.0
2005-01-05 06:26:00,5.59566,5.59566,5.59468,5.59525,13000000.0
2005-01-05 06:27:00,5.59532,5.59567,5.59451,5.59472,15000000.0
2005-01-05 06:28:00,5.59408,5.59475,5.59345,5.59345,18000000.0
2005-01-05 06:29:00,5.59388,5.59454,5.59319,5.59319,16000000.0
2005-01-05 06:30:00,5.59388,5.59506,5.59388,5.59441,10000000.0
2005-01-05 06:31:00,5.59418,5.59418,5.59306,5.59383,13000000.0
2005-01-05 06:32:00,5.59391,5.59421,5.5937,5.59421,10000000.0
2005-01-05 06:33:00,5.59354,5.59424,5.59334,5.59424,10000000.0
2005-01-05 06:34:00,5.59372,5.59456,5.5937,5.59456,15000000.0
2005-01-05 06:35:00,5.59431,5.59488,5.59402,5.59485,13000000.0
2005-01-05 06:36:00,5.59541,5.59568,5.59404,5.59404,23000000.0
2005-01-05 06:37:00,5.59506,5.59547,5.59486,5.59507,11000000.0
2005-01-05 06:38:00,5.59651,5.59661,5.59551,5.59582,17000000.0
2005-01-05 06:39:00,5.59643,5.59645,5.59539,5.59574,8000000.0
2005-01-05 06:40:00,5.59596,5.59599,5.59521,5.59571,15000000.0
2005-01-05 06:41:00,5.59625,5.59721,5.59605,5.59652,15000000.0
2005-01-05 06:42:00,5.59604,5.59644,5.59582,5.59632,16000000.0
2005-01-05 06:43:00,5.59633,5.5969,5.59588,5.59672,12000000.0
2005-01-05 06:44:00,5.59625,5.59715,5.59625,5.59673,13000000.0
2005-01-05 06:45:00,5.59684,5.59701,5.59617,5.59655,14000000.0
2005-01-05 06:46:00,5.59661,5.59676,5.59604,5.5964,12000000.0
2005-01-05 06:47:00,5.59566,5.59685,5.59566,5.5964,11000000.0
2005-01-05 06:48:00,5.59643,5.59708,5.59624,5.59638,15000000.0
2005-01-05 06:49:00,5.59665,5.59665,5.59522,5.5964,17000000.0
2005-01-05 06:50:00,5.59644,5.59674,5.59598,5.59598,13000000.0
2005-01-05 06:51:00,5.59663,5.59677,5.59588,5.59588,8000000.0
2005-01-05 06:52:00,5.59695,5.59779,5.59663,5.59779,14000000.0
2005-01-05 06:53:00,5.59814,5.59902,5.59727,5.59821,13000000.0
2005-01-05 06:54:00,5.59825,5.59907,5.59825,5.59841,8000000.0
2005-01-05 06:55:00,5.59788,5.59886,5.59782,5.59837,10000000.0
2005-01-05 06:56:00,5.59911,5.59919,5.59867,5.59874,11000000.0
2005-01-05 06:57:00,5.59835,5.59904,5.59779,5.59779,17000000.0
2005-01-05 06:58:00,5.59801,5.59832,5.59789,5.59814,12000000.0
2005-01-05 06:59:00,5.59862,5.59944,5.598,5.59805,14000000.0
2005-01-05 07:00:00,5.59659,5.59829,5.59659,5.59829,11000000.0
2005-01-05 07:01:00,5.59819,5.59828,5.5974,5.5974,10000000.0
2005-01-05 07:02:00,5.59746,5.59766,5.59649,5.5972,14000000.0
2005-01-05 07:03:00,5.59707,5.59745,5.59707,5.59711,7000000.0
2005-01-05 07:04:00,5.59721,5.59721,5.59582,5.5965,16000000.0
2005-01-05 07:05:00,5.59673,5.59698,5.59569,5.59569,15000000.0
2005-01-05 07:06:00,5.59576,5.59618,5.59558,5.59564,16000000.0
2005-01-05 07:07:00,5.59563,5.59563,5.59472,5.59482,12000000.0
2005-01-05 07:08:00,5.59503,5.59604,5.59503,5.59543,8000000.0
2005-01-05 07:09:00,5.59509,5.59509,5.59406,5.59495,8000000.0
2005-01-05 07:10:00,5.59541,5.59547,5.59486,5.59507,16000000.0
2005-01-05 07:11:00,5.59422,5.5959,5.59422,5.5959,17000000.0
2005-01-05 07:12:00,5.59631,5.59631,5.59495,5.59556,20000000.0
2005-01-05 07:13:00,5.59539,5.59564,5.59465,5.59508,18000000.0
2005-01-05 07:14:00,5.5945,5.59466,5.59382,5.59449,11000000.0
2005-01-05 07:15:00,5.59461,5.59472,5.59377,5.59417,18000000.0
2005-01-05 07:16:00,5.59428,5.595,5.59371,5.59495,18000000.0
2005-01-05 07:17:00,5.59517,5.59605,5.59517,5.59605,12000000.0
2005-01-05 07:18:00,5.59593,5.59598,5.59508,5.59552,18000000.0
2005-01-05 07:19:00,5.59543,5.59563,5.59486,5.59504,14000000.0
2005-01-05 07:20:00,5.59512,5.59574,5.59506,5.59517,18000000.0
2005-01-05 07:21:00,5.59539,5.59625,5.59503,5.59625,13000000.0
2005-01-05 07:22:00,5.59618,5.59618,5.594,5.59469,14000000.0
2005-01-05 07:23:00,5.59476,5.59476,5.59386,5.59412,15000000.0
2005-01-05 07:24:00,5.59428,5.59428,5.59346,5.59385,16000000.0
2005-01-05 07:25:00,5.59414,5.5942,5.59364,5.59375,15000000.0
2005-01-05 07:26:00,5.59408,5.59408,5.59361,5.59377,13000000.0
2005-01-05 07:27:00,5.59353,5.59356,5.59244,5.59344,12000000.0
2005-01-05 07:28:00,5.5945,5.59508,5.59356,5.59507,22000000.0
2005-01-05 07:29:00,5.59532,5.59554,5.59482,5.59549,16000000.0
2005-01-05 07:30:00,5.59491,5.59688,5.59491,5.59688,14000000.0
2005-01-05 07:31:00,5.59582,5.59782,5.59582,5.59782,13000000.0
2005-01-05 07:32:00,5.5977,5.5977,5.59645,5.59665,9000000.0
2005-01-05 07:33:00,5.59549,5.59586,5.5948,5.59552,7000000.0
2005-01-05 07:34:00,5.59533,5.59604,5.59427,5.59573,18000000.0
2005-01-05 07:35:00,5.59485,5.59626,5.59485,5.59514,9000000.0
2005-01-05 07:36:00,5.59527,5.59578,5.59493,5.59578,13000000.0
2005-01-05 07:37:00,5.59547,5.59562,5.59477,5.59561,11000000.0
2005-01-05 07:38:00,5.59584,5.59637,5.59577,5.5961,11000000.0
2005-01-05 07:39:00,5.59538,5.59576,5.59477,5.59576,19000000.0
2005-01-05 07:40:00,5.59516,5.59548,5.59504,5.59537,11000000.0
2005-01-05 07:41:00,5.59513,5.59526,5.59479,5.59513,7000000.0
2005-01-05 07:42:00,5.59507,5.59522,5.59455,5.59461,13000000.0
2005-01-05 07:43:00,5.59459,5.59469,5.59414,5.59414,14000000.0
2005-01-05 07:44:00,5.59448,5.59448,5.59358,5.59423,10000000.0
2005-01-05 07:45:00,5.59513,5.59545,5.59423,5.59545,8000000.0
2005-01-05 07:46:00,5.59535,5.59683,5.59534,5.59608,13000000.0
2005-01-05 07:47:00,5.5968,5.59737,5.59622,5.59683,15000000.0
2005-01-05 07:48:00,5.59678,5.59701,5.5964,5.59686,13000000.0
2005-01-05 07:49:00,5.59662,5.59722,5.59646,5.5967,10000000.0
2005-01-05 07:50:00,5.59673,5.5969,5.596,5.5965,17000000.0
2005-01-05 07:51:00,5.59622,5.59749,5.59622,5.5964,16000000.0
2005-01-05 07:52:00,5.5976,5.5976,5.59567,5.59567,13000000.0
2005-01-05 07:53:00,5.59517,5.59582,5.59467,5.59582,10000000.0
2005-01-05 07:54:00,5.5958,5.59598,5.5951,5.5951,11000000.0
2005-01-05 07:55:00,5.59537,5.59632,5.59534,5.59534,12000000.0
2005-01-05 07:56:00,5.59555,5.59561,5.59496,5.59522,13000000.0
2005-01-05 07:57:00,5.59588,5.59598,5.59523,5.5953,8000000.0
2005-01-05 07:58:00,5.59519,5.5954,5.59435,5.59489,14000000.0
2005-01-05 07:59:00,5.59439,5.59543,5.59439,5.59507,15000000.0
2005-01-05 08:00:00,5.59501,5.59531,5.59475,5.59515,10000000.0
2005-01-05 08:01:00,5.59521,5.59567,5.59467,5.59567,13000000.0
2005-01-05 08:02:00,5.59586,5.59674,5.59558,5.59674,14000000.0
2005-01-05 08:03:00,5.59677,5.59758,5.59654,5.59715,12000000.0
2005-01-05 08:04:00,5.59742,5.59781,5.59706,5.59781,16000000.0
2005-01-05 08:05:00,5.59655,5.59655,5.59542,5.59613,14000000.0
2005-01-05 08:06:00,5.59669,5.59689,5.59573,5.59573,19000000.0
2005-01-05 08:07:00,5.59502,5.59532,5.59431,5.59431,19000000.0
2005-01-05 08:08:00,5.59487,5.59503,5.59431,5.59503,11000000.0
2005-01-05 08:09:00,5.59437,5.59437,5.59316,5.5939,10000000.0
2005-01-05 08:10:00,5.59326,5.5939,5.5927,5.59313,16000000.0
2005-01-05 08:11:00,5.59286,5.59328,5.59255,5.59303,9000000.0
2005-01-05 08:12:00,5.5929,5.5929,5.59214,5.59214,10000000.0
2005-01-05 08:13:00,5.5916,5.59287,5.59127,5.59287,11000000.0
2005-01-05 08:14:00,5.59359,5.59432,5.59331,5.59427,12000000.0
2005-01-05 08:15:00,5.5942,5.59482,5.59326,5.59438,15000000.0
2005-01-05 08:16:00,5.59495,5.59521,5.59465,5.59514,14000000.0
2005-01-05 08:17:00,5.59519,5.59519,5.59364,5.59492,10000000.0
2005-01-05 08:18:00,5.5953,5.59535,5.59477,5.59489,9000000.0
2005-01-05 08:19:00,5.59501,5.59525,5.5948,5.59481,11000000.0
2005-01-05 08:20:00,5.59533,5.59541,5.5947,5.59494,11000000.0
2005-01-05 08:21:00,5.59482,5.59482,5.59423,5.59441,20000000.0
2005-01-05 08:22:00,5.5944,5.59467,5.59411,5.5944,8000000.0
2005-01-05 08:23:00,5.59343,5.59387,5.59342,5.59386,12000000.0
2005-01-05 08:24:00,5.59399,5.59402,5.59253,5.59346,13000000.0
2005-01-05 08:25:00,5.59316,5.59341,5.59227,5.59245,12000000.0
2005-01-05 08:26:00,5.59178,5.59192,5.59144,5.59157,13000000.0
2005-01-05 08:27:00,5.59109,5.5915,5.59064,5.59117,11000000.0
2005-01-05 08:28:00,5.59147,5.59147,5.59061,5.59096,8000000.0
2005-01-05 08:29:00,5.591,5.59102,5.59034,5.59034,12000000.0
2005-01-05 08:30:00,5.59077,5.59101,5.59058,5.5907,11000000.0
2005-01-05 08:31:00,5.59161,5.59161,5.5904,5.59118,10000000.0
2005-01-05 08:32:00,5.59058,5.59085,5.58956,5.59072,13000000.0
2005-01-05 08:33:00,5.59092,5.59124,5.59024,5.59124,11000000.0
2005-01-05 08:34:00,5.59083,5.59171,5.5904,5.59144,17000000.0
2005-01-05 08:35:00,5.59257,5.59294,5.59253,5.59267,11000000.0
2005-01-05 08:36:00,5.59312,5.59324,5.59251,5.59322,10000000.0
2005-01-05 08:37:00,5.59307,5.59359,5.59271,5.59348,9000000.0
2005-01-05 08:38:00,5.59318,5.59318,5.59122,5.59151,18000000.0
2005-01-05 08:39:00,5.59104,5.59174,5.59082,5.59169,8000000.0
2005-01-05 08:40:00,5.59206,5.5926,5.59189,5.59207,7000000.0
2005-01-05 08:41:00,5.59181,5.59212,5.59079,5.59131,16000000.0
2005-01-05 08:42:00,5.59127,5.59166,5.59096,5.59166,14000000.0
2005-01-05 08:43:00,5.59141,5.59141,5.59048,5.59133,12000000.0
2005-01-05 08:44:00,5.59187,5.59192,5.59038,5.59094,9000000.0
2005-01-05 08:45:00,5.59121,5.59121,5.58941,5.58969,18000000.0
2005-01-05 08:46:00,5.58965,5.59057,5.58957,5.59041,14000000.0
2005-01-05 08:47:00,5.59073,5.59119,5.59039,5.59053,18000000.0
2005-01-05 08:48:00,5.59034,5.59077,5.58998,5.59068,12000000.0
2005-01-05 08:49:00,5.58972,5.59054,5.58887,5.59054,14000000.0
2005-01-05 08:50:00,5.58974,5.59068,5.58949,5.59068,16000000.0
2005-01-05 08:51:00,5.59108,5.59121,5.59059,5.59082,21000000.0
2005-01-05 08:52:00,5.58997,5.5912,5.58984,5.5912,20000000.0
2005-01-05 08:53:00,5.5909,5.59113,5.59043,5.59113,7000000.0
2005-01-05 08:54:00,5.5906,5.59117,5.59,5.59,17000000.0
2005-01-05 08:55:00,5.59073,5.59078,5.58946,5.5899,12000000.0
2005-01-05 08:56:00,5.58988,5.59047,5.58914,5.58995,17000000.0
2005-01-05 08:57:00,5.59007,5.59025,5.58908,5.5901,16000000.0
2005-01-05 08:58:00,5.59014,5.59036,5.58984,5.59021,12000000.0
2005-01-05 08:59:00,5.58988,5.59017,5.58943,5.59017,13000000.0
2005-01-05 09:00:00,5.58976,5.59007,5.58914,5.59007,17000000.0
2005-01-05 09:01:00,5.58959,5.58979,5.58934,5.58941,13000000.0
2005-01-05 09:02:00,5.58893,5.58893,5.58768,5.58768,8000000.0
2005-01-05 09:03:00,5.58794,5.58894,5.58775,5.58886,16000000.0
2005-01-05 09:04:00,5.58913,5.58957,5.58858,5.58918,8000000.0
2005-01-05 09:05:00,5.58923,5.58937,5.58864,5.58907,11000000.0
2005-01-05 09:06:00,5.5894,5.59013,5.5894,5.58998,10000000.0
2005-01-05 09:07:00,5.59044,5.59122,5.58991,5.59122,10000000.0
2005-01-05 09:08:00,5.59054,5.59083,5.58966,5.59029,19000000.0
2005-01-05 09:09:00,5.5898,5.59049,5.58901,5.58978,16000000.0
2005-01-05 09:10:00,5.58955,5.59032,5.58943,5.59007,8000000.0
2005-01-05 09:11:00,5.59028,5.59074,5.58959,5.59068,11000000.0
2005-01-05 09:12:00,5.59096,5.59184,5.59081,5.59081,16000000.0
2005-01-05 09:13:00,5.59099,5.59119,5.59021,5.59058,15000000.0
2005-01-05 09:14:00,5.59051,5.59051,5.58948,5.59023,17000000.0
2005-01-05 09:15:00,5.59,5.59,5.58845,5.58922,12000000.0
2005-01-05 09:16:00,5.58965,5.58965,5.58817,5.58817,14000000.0
2005-01-05 09:17:00,5.58784,5.58784,5.58662,5.58662,14000000.0
2005-01-05 09:18:00,5.58685,5.58768,5.58632,5.58716,18000000.0
2005-01-05 09:19:00,5.58661,5.5888,5.58601,5.58684,14000000.0
2005-01-05 09:20:00,5.58691,5.58712,5.58614,5.58693,18000000.0
2005-01-05 09:21:00,5.58731,5.58785,5.5869,5.58723,17000000.0
2005-01-05 09:22:00,5.58779,5.58779,5.58657,5.58689,13000000.0
2005-01-05 09:23:00,5.58715,5.58778,5.58659,5.58668,12000000.0
2005-01-05 09:24:00,5.58703,5.58784,5.58653,5.58784,14000000.0
2005-01-05 09:25:00,5.58656,5.58956,5.58656,5.58956,9000000.0
2005-01-05 09:26:00,5.58936,5.58962,5.58812,5.58931,13000000.0
2005-01-05 09:27:00,5.58981,5.59078,5.58945,5.59063,13000000.0
2005-01-05 09:28:00,5.59064,5.59191,5.59061,5.59176,19000000.0
2005-01-05 09:29:00,5.59296,5.59461,5.59296,5.59461,14000000.0
2005-01-05 09:30:00,5.59524,5.59626,5.59524,5.59626,15000000.0
2005-01-05 09:31:00,5.59616,5.59847,5.59616,5.59847,11000000.0
2005-01-05 09:32:00,5.59912,5.59936,5.59799,5.59854,16000000.0
2005-01-05 09:33:00,5.59906,5.60015,5.5987,5.60015,9000000.0
2005-01-05 09:34:00,5.60027,5.6008,5.59957,5.6008,18000000.0
2005-01-05 09:35:00,5.60018,5.60263,5.60018,5.60237,14000000.0
2005-01-05 09:36:00,5.60244,5.60257,5.60168,5.60217,16000000.0
2005-01-05 09:37:00,5.6021,5.6027,5.60185,5.60265,20000000.0
2005-01-05 09:38:00,5.60353,5.60563,5.6025,5.60563,19000000.0
2005-01-05 09:39:00,5.60756,5.60923,5.60687,5.60858,16000000.0
2005-01-05 09:40:00,5.60811,5.60839,5.60551,5.60551,12000000.0
2005-01-05 09:41:00,5.60462,5.60462,5.60245,5.60245,18000000.0
2005-01-05 09:42:00,5.60225,5.60233,5.60142,5.60224,16000000.0
2005-01-05 09:43:00,5.60261,5.6037,5.60116,5.60116,15000000.0
2005-01-05 09:44:00,5.60041,5.60045,5.59931,5.59988,13000000.0
2005-01-05 09:45:00,5.60033,5.6011,5.59967,5.60066,13000000.0
2005-01-05 09:46:00,5.60066,5.60187,5.60066,5.60187,17000000.0
2005-01-05 09:47:00,5.60208,5.60337,5.60196,5.60321,13000000.0
2005-01-05 09:48:00,5.60402,5.60516,5.60366,5.60415,16000000.0
2005-01-05 09:49:00,5.60436,5.60521,5.60344,5.60521,17000000.0
2005-01-05 09:50:00,5.60534,5.60767,5.60534,5.60656,12000000.0
2005-01-05 09:51:00,5.60704,5.60881,5.60704,5.60845,16000000.0
2005-01-05 09:52:00,5.6096,5.61064,5.60957,5.60986,16000000.0
2005-01-05 09:53:00,5.60886,5.60886,5.60687,5.60687,15000000.0
2005-01-05 09:54:00,5.60591,5.60613,5.60477,5.60507,15000000.0
2005-01-05 09:55:00,5.60336,5.60374,5.60138,5.60138,15000000.0
2005-01-05 09:56:00,5.60162,5.60276,5.60149,5.60276,17000000.0
2005-01-05 09:57:00,5.60359,5.60359,5.60117,5.60147,12000000.0
2005-01-05 09:58:00,5.6013,5.60338,5.60119,5.60338,14000000.0
2005-01-05 09:59:00,5.60347,5.60422,5.60321,5.60336,10000000.0
2005-01-05 10:00:00,5.60227,5.60227,5.60146,5.60194,11000000.0
2005-01-05 10:01:00,5.60208,5.60233,5.60145,5.60169,24000000.0
2005-01-05 10:02:00,5.60099,5.60132,5.6,5.60011,14000000.0
2005-01-05 10:03:00,5.59996,5.60059,5.59971,5.60008,16000000.0
2005-01-05 10:04:00,5.6009,5.60174,5.60016,5.60174,10000000.0
2005-01-05 10:05:00,5.6023,5.60302,5.60058,5.60058,10000000.0
2005-01-05 10:06:00,5.59858,5.59888,5.59649,5.59649,9000000.0
2005-01-05 10:07:00,5.59577,5.59653,5.59525,5.59535,11000000.0
2005-01-05 10:08:00,5.59384,5.59485,5.59292,5.59292,9000000.0
2005-01-05 10:09:00,5.59469,5.59547,5.59425,5.59517,11000000.0
2005-01-05 10:10:00,5.59586,5.59621,5.59445,5.59445,15000000.0
2005-01-05 10:11:00,5.59507,5.59578,5.59471,5.59535,16000000.0
2005-01-05 10:12:00,5.59498,5.59513,5.59368,5.59368,19000000.0
2005-01-05 10:13:00,5.59257,5.59489,5.59257,5.59412,9000000.0
2005-01-05 10:14:00,5.59384,5.59401,5.59244,5.59257,11000000.0
2005-01-05 10:15:00,5.59235,5.59235,5.59013,5.59024,8000000.0
2005-01-05 10:16:00,5.5902,5.59096,5.58986,5.59048,17000000.0
2005-01-05 10:17:00,5.59127,5.59142,5.59075,5.59128,16000000.0
2005-01-05 10:18:00,5.59035,5.59164,5.58989,5.59002,16000000.0
2005-01-05 10:19:00,5.58865,5.58942,5.58865,5.58896,17000000.0
2005-01-05 10:20:00,5.58889,5.58993,5.58843,5.58925,16000000.0
2005-01-05 10:21:00,5.5888,5.59038,5.58852,5.59038,7000000.0
2005-01-05 10:22:00,5.59058,5.59289,5.59049,5.59289,10000000.0
2005-01-05 10:23:00,5.59283,5.59359,5.5922,5.5931,14000000.0
2005-01-05 10:24:00,5.59199,5.59289,5.59199,5.59289,13000000.0
2005-01-05 10:25:00,5.59329,5.59455,5.5923,5.59455,12000000.0
2005-01-05 10:26:00,5.59513,5.59548,5.59472,5.59497,11000000.0
2005-01-05 10:27:00,5.59481,5.59531,5.59416,5.59531,13000000.0
2005-01-05 10:28:00,5.59538,5.59602,5.59489,5.59516,13000000.0
2005-01-05 10:29:00,5.595,5.5961,5.595,5.59524,11000000.0
2005-01-05 10:30:00,5.59489,5.59553,5.59482,5.59507,9000000.0
2005-01-05 10:31:00,5.59578,5.59578,5.59396,5.59396,16000000.0
2005-01-05 10:32:00,5.59523,5.59562,5.59449,5.59554,9000000.0
2005-01-05 10:33:00,5.59598,5.59805,5.59585,5.59767,12000000.0
2005-01-05 10:34:00,5.59792,5.59846,5.5975,5.59793,11000000.0
2005-01-05 10:35:00,5.5987,5.59973,5.59765,5.59918,17000000.0
2005-01-05 10:36:00,5.59926,5.59926,5.59779,5.59832,10000000.0
2005-01-05 10:37:00,5.59807,5.59807,5.59638,5.59766,15000000.0
2005-01-05 10:38:00,5.5976,5.59771,5.59597,5.59624,17000000.0
2005-01-05 10:39:00,5.59676,5.59797,5.59675,5.59757,13000000.0
2005-01-05 10:40:00,5.59721,5.59721,5.59597,5.59614,10000000.0
2005-01-05 10:41:00,5.59674,5.59676,5.59397,5.59465,15000000.0
2005-01-05 10:42:00,5.59415,5.59444,5.593,5.59444,12000000.0
2005-01-05 10:43:00,5.59478,5.59478,5.59279,5.59282,13000000.0
2005-01-05 10:44:00,5.59245,5.59347,5.59111,5.59111,12000000.0
2005-01-05 10:45:00,5.59083,5.59109,5.58924,5.58924,13000000.0
2005-01-05 10:46:00,5.58948,5.59033,5.58946,5.58946,13000000.0
2005-01-05 10:47:00,5.59018,5.59077,5.58971,5.59077,7000000.0
2005-01-05 10:48:00,5.59021,5.59174,5.59021,5.59145,12000000.0
2005-01-05 10:49:00,5.59191,5.59233,5.59129,5.59131,10000000.0
2005-01-05 10:50:00,5.59064,5.59363,5.59064,5.59363,14000000.0
2005-01-05 10:51:00,5.59448,5.59509,5.59425,5.59498,11000000.0
2005-01-05 10:52:00,5.59501,5.59616,5.59333,5.59333,20000000.0
2005-01-05 10:53:00,5.5911,5.59263,5.5911,5.59263,9000000.0
2005-01-05 10:54:00,5.59309,5.59351,5.59133,5.59291,18000000.0
2005-01-05 10:55:00,5.59339,5.59357,5.59171,5.59219,10000000.0
2005-01-05 10:56:00,5.59302,5.59324,5.59206,5.59292,11000000.0
2005-01-05 10:57:00,5.59244,5.59272,5.59105,5.59105,8000000.0
2005-01-05 10:58:00,5.59186,5.59198,5.59146,5.59196,10000000.0
2005-01-05 10:59:00,5.59153,5.59308,5.59135,5.5921,10000000.0
2005-01-05 11:00:00,5.59272,5.59452,5.59272,5.59375,15000000.0
2005-01-05 11:01:00,5.59473,5.59533,5.59332,5.59332,12000000.0
2005-01-05 11:02:00,5.59472,5.59556,5.59466,5.59512,8000000.0
2005-01-05 11:03:00,5.59436,5.59436,5.59271,5.594,11000000.0
2005-01-05 11:04:00,5.59357,5.59508,5.59299,5.59476,15000000.0
2005-01-05 11:05:00,5.59507,5.59554,5.59422,5.59469,17000000.0
2005-01-05 11:06:00,5.59426,5.59531,5.59426,5.59471,12000000.0
2005-01-05 11:07:00,5.5959,5.59616,5.59515,5.59545,11000000.0
2005-01-05 11:08:00,5.59505,5.59579,5.59494,5.59535,22000000.0
2005-01-05 11:09:00,5.59445,5.59507,5.59425,5.59478,9000000.0
2005-01-05 11:10:00,5.59323,5.59427,5.59265,5.59355,16000000.0
2005-01-05 11:11:00,5.59364,5.59389,5.59203,5.59247,7000000.0
2005-01-05 11:12:00,5.59258,5.59267,5.59196,5.59231,15000000.0
2005-01-05 11:13:00,5.59298,5.59404,5.5925,5.59404,11000000.0
2005-01-05 11:14:00,5.59357,5.5937,5.5925,5.59327,18000000.0
2005-01-05 11:15:00,5.59223,5.59267,5.592,5.59216,11000000.0
2005-01-05 11:16:00,5.59145,5.59279,5.59129,5.59129,13000000.0
2005-01-05 11:17:00,5.59216,5.59216,5.59108,5.59142,13000000.0
2005-01-05 11:18:00,5.59309,5.59309,5.59174,5.59225,9000000.0
2005-01-05 11:19:00,5.59265,5.59287,5.5918,5.59244,17000000.0
2005-01-05 11:20:00,5.59331,5.59426,5.59271,5.59414,14000000.0
2005-01-05 11:21:00,5.59352,5.59444,5.59298,5.59372,14000000.0
2005-01-05 11:22:00,5.59372,5.59502,5.59372,5.59469,22000000.0
2005-01-05 11:23:00,5.59373,5.59416,5.59303,5.59386,8000000.0
2005-01-05 11:24:00,5.59374,5.59508,5.59374,5.59445,18000000.0
2005-01-05 11:25:00,5.59433,5.59489,5.59374,5.59464,9000000.0
2005-01-05 11:26:00,5.59525,5.59634,5.59482,5.59529,15000000.0
2005-01-05 11:27:00,5.59651,5.59767,5.59651,5.59767,10000000.0
2005-01-05 11:28:00,5.5982,5.59857,5.5972,5.59769,13000000.0
2005-01-05 11:29:00,5.59737,5.59806,5.59701,5.59781,17000000.0
2005-01-05 11:30:00,5.59769,5.59769,5.59603,5.59689,13000000.0
2005-01-05 11:31:00,5.59625,5.5968,5.59553,5.59599,12000000.0
2005-01-05 11:32:00,5.5957,5.5962,5.59503,5.5962,20000000.0
2005-01-05 11:33:00,5.59683,5.59738,5.59645,5.59701,16000000.0
2005-01-05 11:34:00,5.59734,5.59747,5.59601,5.59642,13000000.0
2005-01-05 11:35:00,5.5965,5.59685,5.59602,5.59607,14000000.0
2005-01-05 11:36:00,5.59605,5.59605,5.59515,5.59558,11000000.0
2005-01-05 11:37:00,5.59528,5.59587,5.59424,5.59551,16000000.0
2005-01-05 11:38:00,5.5949,5.59579,5.5949,5.59579,8000000.0
2005-01-05 11:39:00,5.59597,5.5969,5.59597,5.59686,11000000.0
2005-01-05 11:40:00,5.597,5.59726,5.59603,5.59603,12000000.0
2005-01-05 11:41:00,5.59654,5.59682,5.59593,5.59593,10000000.0
2005-01-05 11:42:00,5.59521,5.59619,5.59496,5.5958,10000000.0
2005-01-05 11:43:00,5.59548,5.59636,5.59493,5.59636,17000000.0
2005-01-05 11:44:00,5.59562,5.59679,5.59512,5.59617,15000000.0
2005-01-05 11:45:00,5.59591,5.59637,5.59547,5.59624,16000000.0
2005-01-05 11:46:00,5.59632,5.59679,5.59619,5.59641,7000000.0
2005-01-05 11:47:00,5.59645,5.59716,5.59626,5.597,16000000.0
2005-01-05 11:48:00,5.59707,5.59735,5.5965,5.5972,13000000.0
2005-01-05 11:49:00,5.59699,5.59716,5.59647,5.59676,10000000.0
2005-01-05 11:50:00,5.59685,5.59685,5.59605,5.59659,12000000.0
2005-01-05 11:51:00,5.59615,5.59689,5.5959,5.59602,14000000.0
2005-01-05 11:52:00,5.59593,5.59681,5.59549,5.59675,18000000.0
2005-01-05 11:53:00,5.59729,5.59834,5.59674,5.59834,16000000.0
2005-01-05 11:54:00,5.59852,5.59936,5.59835,5.59913,8000000.0
2005-01-05 11:55:00,5.59875,5.59944,5.59871,5.59944,8000000.0
2005-01-05 11:56:00,5.5995,5.60185,5.59944,5.60185,8000000.0
2005-01-05 11:57:00,5.6029,5.60329,5.60168,5.60312,11000000.0
2005-01-05 11:58:00,5.60355,5.60381,5.6029,5.60381,14000000.0
2005-01-05 11:59:00,5.60357,5.60503,5.6034,5.60403,11000000.0
2005-01-05 12:00:00,5.60456,5.60557,5.60422,5.60495,15000000.0
2005-01-05 12:01:00,5.60497,5.60641,5.60481,5.60558,13000000.0
2005-01-05 12:02:00,5.60653,5.6078,5.60633,5.60748,15000000.0
2005-01-05 12:03:00,5.60788,5.60875,5.60785,5.60794,11000000.0
2005-01-05 12:04:00,5.60753,5.60782,5.60674,5.60674,9000000.0
2005-01-05 12:05:00,5.60593,5.60593,5.60442,5.6045,9000000.0
2005-01-05 12:06:00,5.60503,5.60663,5.60448,5.60663,15000000.0
2005-01-05 12:07:00,5.60731,5.60833,5.60712,5.60827,11000000.0
2005-01-05 12:08:00,5.60971,5.61101,5.60916,5.61101,8000000.0
2005-01-05 12:09:00,5.61195,5.61426,5.61195,5.6137,18000000.0
2005-01-05 12:10:00,5.61454,5.61771,5.61428,5.61771,14000000.0
2005-01-05 12:11:00,5.61702,5.61721,5.61568,5.61707,9000000.0
2005-01-05 12:12:00,5.61582,5.61582,5.61411,5.61427,18000000.0
2005-01-05 12:13:00,5.61448,5.61471,5.61363,5.61363,12000000.0
2005-01-05 12:14:00,5.61328,5.61448,5.61216,5.61448,10000000.0
2005-01-05 12:15:00,5.61454,5.61664,5.61454,5.61644,8000000.0
2005-01-05 12:16:00,5.61612,5.61652,5.61521,5.61592,14000000.0
2005-01-05 12:17:00,5.6157,5.61597,5.61453,5.61453,13000000.0
2005-01-05 12:18:00,5.61444,5.61531,5.61427,5.61467,10000000.0
2005-01-05 12:19:00,5.61469,5.61623,5.61449,5.61573,11000000.0
2005-01-05 12:20:00,5.61588,5.61679,5.61556,5.61679,8000000.0
2005-01-05 12:21:00,5.61632,5.61659,5.61484,5.61645,20000000.0
2005-01-05 12:22:00,5.61555,5.61657,5.61527,5.61557,14000000.0
2005-01-05 12:23:00,5.61539,5.61588,5.61451,5.61451,11000000.0
2005-01-05 12:24:00,5.61528,5.61592,5.61479,5.61592,17000000.0
2005-01-05 12:25:00,5.61635,5.61717,5.6159,5.61604,12000000.0
2005-01-05 12:26:00,5.61632,5.61702,5.61622,5.61673,7000000.0
2005-01-05 12:27:00,5.61642,5.6167,5.61597,5.6166,7000000.0
2005-01-05 12:28:00,5.61602,5.61602,5.61339,5.61457,19000000.0
2005-01-05 12:29:00,5.61354,5.61413,5.61311,5.6133,12000000.0
2005-01-05 12:30:00,5.61392,5.61587,5.61392,5.61587,10000000.0
2005-01-05 12:31:00,5.6171,5.61857,5.61678,5.61703,12000000.0
2005-01-05 12:32:00,5.61733,5.61894,5.61721,5.6184,12000000.0
2005-01-05 12:33:00,5.61873,5.61899,5.61714,5.61743,15000000.0
2005-01-05 12:34:00,5.61799,5.61817,5.61756,5.61784,12000000.0
2005-01-05 12:35:00,5.61761,5.61824,5.61555,5.61555,12000000.0
2005-01-05 12:36:00,5.61491,5.61555,5.61361,5.61361,15000000.0
2005-01-05 12:37:00,5.61556,5.6172,5.61556,5.616,8000000.0
2005-01-05 12:38:00,5.61691,5.61722,5.61602,5.61602,15000000.0
2005-01-05 12:39:00,5.61555,5.61607,5.61464,5.61524,14000000.0
2005-01-05 12:40:00,5.61534,5.61578,5.61424,5.61578,18000000.0
2005-01-05 12:41:00,5.61667,5.61851,5.61667,5.61761,11000000.0
2005-01-05 12:42:00,5.61717,5.61745,5.61578,5.6158,17000000.0
2005-01-05 12:43:00,5.61529,5.61534,5.61432,5.61438,11000000.0
2005-01-05 12:44:00,5.61375,5.61395,5.61166,5.61301,13000000.0
2005-01-05 12:45:00,5.61212,5.61212,5.61016,5.6112,10000000.0
2005-01-05 12:46:00,5.61164,5.61348,5.61164,5.61348,20000000.0
2005-01-05 12:47:00,5.61235,5.61254,5.6116,5.61181,10000000.0
2005-01-05 12:48:00,5.61215,5.61357,5.61215,5.61357,10000000.0
2005-01-05 12:49:00,5.61406,5.61503,5.61354,5.61403,15000000.0
2005-01-05 12:50:00,5.61325,5.61444,5.61275,5.61444,14000000.0
2005-01-05 12:51:00,5.61388,5.61401,5.61306,5.61373,14000000.0
2005-01-05 12:52:00,5.61292,5.61292,5.61097,5.61097,9000000.0
2005-01-05 12:53:00,5.61089,5.61089,5.60981,5.60995,9000000.0
2005-01-05 12:54:00,5.60912,5.60912,5.60743,5.60747,20000000.0
2005-01-05 12:55:00,5.60714,5.60788,5.60678,5.60722,12000000.0
2005-01-05 12:56:00,5.60728,5.60843,5.60728,5.60775,7000000.0
2005-01-05 12:57:00,5.60893,5.60927,5.60833,5.60897,13000000.0
2005-01-05 12:58:00,5.60842,5.60844,5.60626,5.60626,16000000.0
2005-01-05 12:59:00,5.60644,5.60784,5.60639,5.60732,14000000.0
2005-01-05 13:00:00,5.60794,5.60794,5.60584,5.60608,12000000.0
2005-01-05 13:01:00,5.60721,5.6091,5.60721,5.6091,17000000.0
2005-01-05 13:02:00,5.60983,5.61096,5.60942,5.60986,10000000.0
2005-01-05 13:03:00,5.61014,5.61261,5.61014,5.61218,22000000.0
2005-01-05 13:04:00,5.61292,5.6138,5.61237,5.6138,20000000.0
2005-01-05 13:05:00,5.61342,5.61356,5.61236,5.61282,14000000.0
2005-01-05 13:06:00,5.61298,5.61332,5.61176,5.61332,17000000.0
2005-01-05 13:07:00,5.61372,5.61545,5.61372,5.61529,22000000.0
2005-01-05 13:08:00,5.61571,5.61604,5.6148,5.61549,12000000.0
2005-01-05 13:09:00,5.61558,5.61558,5.6145,5.61511,12000000.0
2005-01-05 13:10:00,5.61527,5.61579,5.6148,5.61512,20000000.0
2005-01-05 13:11:00,5.61557,5.61595,5.61517,5.61591,12000000.0
2005-01-05 13:12:00,5.61569,5.61569,5.61405,5.61522,16000000.0
2005-01-05 13:13:00,5.61541,5.61582,5.61505,5.61562,14000000.0
2005-01-05 13:14:00,5.61582,5.61682,5.61465,5.61607,17000000.0
2005-01-05 13:15:00,5.61689,5.61746,5.61662,5.61665,7000000.0
2005-01-05 13:16:00,5.61586,5.61628,5.61495,5.61524,9000000.0
2005-01-05 13:17:00,5.61524,5.61601,5.61469,5.61473,15000000.0
2005-01-05 13:18:00,5.6152,5.6153,5.61441,5.61501,17000000.0
2005-01-05 13:19:00,5.61498,5.61637,5.61444,5.61583,15000000.0
2005-01-05 13:20:00,5.61637,5.61751,5.61588,5.61645,12000000.0
2005-01-05 13:21:00,5.61589,5.61682,5.61502,5.61612,24000000.0
2005-01-05 13:22:00,5.61652,5.61652,5.61519,5.61556,12000000.0
2005-01-05 13:23:00,5.61578,5.61578,5.61477,5.61546,12000000.0
2005-01-05 13:24:00,5.61547,5.61595,5.61262,5.61324,18000000.0
2005-01-05 13:25:00,5.61262,5.61365,5.61255,5.6127,12000000.0
2005-01-05 13:26:00,5.61235,5.6137,5.61214,5.61274,12000000.0
2005-01-05 13:27:00,5.61232,5.61244,5.61119,5.61137,9000000.0
2005-01-05 13:28:00,5.61217,5.61401,5.61217,5.61348,15000000.0
2005-01-05 13:29:00,5.6137,5.61596,5.6137,5.61596,14000000.0
2005-01-05 13:30:00,5.61543,5.61603,5.61476,5.61476,11000000.0
2005-01-05 13:31:00,5.614,5.61469,5.61373,5.6139,11000000.0
2005-01-05 13:32:00,5.61416,5.61472,5.61382,5.61423,8000000.0
2005-01-05 13:33:00,5.61357,5.61401,5.61264,5.61342,14000000.0
2005-01-05 13:34:00,5.6129,5.61317,5.61194,5.61259,11000000.0
2005-01-05 13:35:00,5.61288,5.6161,5.61271,5.6161,16000000.0
2005-01-05 13:36:00,5.61594,5.61709,5.61594,5.6167,8000000.0
2005-01-05 13:37:00,5.6154,5.61772,5.6154,5.61772,17000000.0
2005-01-05 13:38:00,5.61698,5.61792,5.61575,5.61621,14000000.0
2005-01-05 13:39:00,5.61583,5.61601,5.61549,5.61574,10000000.0
2005-01-05 13:40:00,5.61465,5.61605,5.61465,5.61605,8000000.0
2005-01-05 13:41:00,5.61542,5.61576,5.61507,5.61548,11000000.0
2005-01-05 13:42:00,5.61453,5.61716,5.61453,5.61716,14000000.0
2005-01-05 13:43:00,5.61671,5.61671,5.61537,5.61537,11000000.0
2005-01-05 13:44:00,5.61569,5.61669,5.61552,5.61609,11000000.0
2005-01-05 13:45:00,5.6159,5.6159,5.61446,5.61524,14000000.0
2005-01-05 13:46:00,5.61404,5.61448,5.61342,5.61385,11000000.0
2005-01-05 13:47:00,5.61349,5.61392,5.61211,5.61211,13000000.0
2005-01-05 13:48:00,5.61141,5.61193,5.60801,5.60801,14000000.0
2005-01-05 13:49:00,5.60767,5.60815,5.60623,5.60772,12000000.0
2005-01-05 13:50:00,5.60817,5.60876,5.60786,5.60876,16000000.0
2005-01-05 13:51:00,5.60881,5.60965,5.60852,5.60965,14000000.0
2005-01-05 13:52:00,5.60943,5.61072,5.60941,5.61027,10000000.0
2005-01-05 13:53:00,5.61082,5.61195,5.61069,5.61099,10000000.0
2005-01-05 13:54:00,5.61132,5.61175,5.6104,5.61175,8000000.0
2005-01-05 13:55:00,5.6111,5.6112,5.61005,5.61107,13000000.0
2005-01-05 13:56:00,5.61146,5.61161,5.61063,5.61072,17000000.0
2005-01-05 13:57:00,5.61144,5.61241,5.61144,5.612,13000000.0
2005-01-05 13:58:00,5.61302,5.61398,5.61279,5.61368,7000000.0
2005-01-05 13:59:00,5.61345,5.61358,5.61182,5.61182,9000000.0
2005-01-05 14:00:00,5.61127,5.61143,5.60998,5.60998,7000000.0
2005-01-05 14:01:00,5.6094,5.61042,5.60901,5.61042,11000000.0
2005-01-05 14:02:00,5.6106,5.6117,5.61039,5.61077,19000000.0
2005-01-05 14:03:00,5.61016,5.61016,5.60838,5.60907,13000000.0
2005-01-05 14:04:00,5.60929,5.60929,5.60798,5.60842,22000000.0
2005-01-05 14:05:00,5.60848,5.60888,5.6077,5.6077,17000000.0
2005-01-05 14:06:00,5.60711,5.60711,5.60547,5.60547,11000000.0
2005-01-05 14:07:00,5.60635,5.60687,5.60635,5.60683,9000000.0
2005-01-05 14:08:00,5.60635,5.6068,5.60556,5.60667,11000000.0
2005-01-05 14:09:00,5.60546,5.60547,5.60332,5.60461,12000000.0
2005-01-05 14:10:00,5.60478,5.6073,5.60478,5.60656,13000000.0
2005-01-05 14:11:00,5.60793,5.60888,5.60728,5.60812,14000000.0
2005-01-05 14:12:00,5.6081,5.60959,5.6081,5.60881,11000000.0
2005-01-05 14:13:00,5.60893,5.61004,5.60869,5.60983,11000000.0
2005-01-05 14:14:00,5.61006,5.61121,5.60973,5.61117,7000000.0
2005-01-05 14:15:00,5.6116,5.61323,5.61047,5.61227,14000000.0
2005-01-05 14:16:00,5.61321,5.61393,5.61307,5.6131,13000000.0
2005-01-05 14:17:00,5.61276,5.61276,5.60998,5.61,22000000.0
2005-01-05 14:18:00,5.60996,5.6109,5.60874,5.6109,15000000.0
2005-01-05 14:19:00,5.61074,5.6127,5.61024,5.61146,12000000.0
2005-01-05 14:20:00,5.60982,5.61002,5.60894,5.61,7000000.0
2005-01-05 14:21:00,5.60891,5.60983,5.60799,5.60861,13000000.0
2005-01-05 14:22:00,5.60842,5.60856,5.60764,5.60786,8000000.0
2005-01-05 14:23:00,5.60831,5.60878,5.60762,5.60762,11000000.0
2005-01-05 14:24:00,5.60877,5.60879,5.60757,5.60776,13000000.0
2005-01-05 14:25:00,5.60839,5.60937,5.60826,5.60889,15000000.0
2005-01-05 14:26:00,5.60948,5.60953,5.60786,5.60786,8000000.0
2005-01-05 14:27:00,5.60869,5.60872,5.60767,5.60776,10000000.0
2005-01-05 14:28:00,5.6082,5.61,5.6082,5.61,11000000.0
2005-01-05 14:29:00,5.60903,5.60973,5.60802,5.60943,21000000.0
2005-01-05 14:30:00,5.6104,5.61061,5.60991,5.61027,11000000.0
2005-01-05 14:31:00,5.6104,5.61045,5.60974,5.60986,17000000.0
2005-01-05 14:32:00,5.61065,5.61175,5.60979,5.61129,15000000.0
2005-01-05 14:33:00,5.61256,5.61261,5.61199,5.61205,8000000.0
2005-01-05 14:34:00,5.6119,5.61195,5.61106,5.61157,9000000.0
2005-01-05 14:35:00,5.61087,5.6125,5.61062,5.6125,11000000.0
2005-01-05 14:36:00,5.61265,5.61364,5.61248,5.61341,15000000.0
2005-01-05 14:37:00,5.61292,5.61297,5.61154,5.61154,8000000.0
2005-01-05 14:38:00,5.61114,5.61118,5.60938,5.60938,10000000.0
2005-01-05 14:39:00,5.60909,5.60909,5.60737,5.60737,19000000.0
2005-01-05 14:40:00,5.60761,5.60831,5.60684,5.60785,15000000.0
2005-01-05 14:41:00,5.60957,5.6104,5.60866,5.61033,15000000.0
2005-01-05 14:42:00,5.61057,5.61135,5.61057,5.61115,17000000.0
2005-01-05 14:43:00,5.61134,5.61277,5.61134,5.61194,15000000.0
2005-01-05 14:44:00,5.61171,5.61171,5.60991,5.61019,15000000.0
2005-01-05 14:45:00,5.61025,5.61149,5.60996,5.61149,9000000.0
2005-01-05 14:46:00,5.61089,5.61098,5.60989,5.60996,11000000.0
2005-01-05 14:47:00,5.6099,5.61028,5.60925,5.60962,12000000.0
2005-01-05 14:48:00,5.60998,5.61008,5.60899,5.60927,12000000.0
2005-01-05 14:49:00,5.60906,5.61052,5.60906,5.61041,12000000.0
2005-01-05 14:50:00,5.61041,5.61134,5.60998,5.61087,15000000.0
2005-01-05 14:51:00,5.61084,5.61196,5.61084,5.61126,10000000.0
2005-01-05 14:52:00,5.61136,5.61162,5.60964,5.61044,13000000.0
2005-01-05 14:53:00,5.61023,5.61057,5.60963,5.61057,13000000.0
2005-01-05 14:54:00,5.60995,5.61011,5.60871,5.60903,9000000.0
2005-01-05 14:55:00,5.60881,5.60958,5.60816,5.60886,16000000.0
2005-01-05 14:56:00,5.60939,5.60963,5.60875,5.60936,15000000.0
2005-01-05 14:57:00,5.60919,5.61013,5.60849,5.61013,15000000.0
2005-01-05 14:58:00,5.61014,5.61126,5.61014,5.61062,11000000.0
2005-01-05 14:59:00,5.61073,5.61197,5.61073,5.61133,14000000.0
2005-01-05 15:00:00,5.61072,5.61112,5.60917,5.61041,18000000.0
2005-01-05 15:01:00,5.61026,5.61101,5.60989,5.61086,12000000.0
2005-01-05 15:02:00,5.61125,5.61133,5.61098,5.61119,7000000.0
2005-01-05 15:03:00,5.61102,5.61154,5.61047,5.61148,18000000.0
2005-01-05 15:04:00,5.61123,5.61177,5.61094,5.61159,21000000.0
2005-01-05 15:05:00,5.6109,5.61113,5.60999,5.61023,13000000.0
2005-01-05 15:06:00,5.60969,5.61114,5.60876,5.61098,14000000.0
2005-01-05 15:07:00,5.61168,5.61204,5.61122,5.61189,22000000.0
2005-01-05 15:08:00,5.61281,5.61469,5.61266,5.61469,10000000.0
2005-01-05 15:09:00,5.61534,5.61534,5.61404,5.61477,9000000.0
2005-01-05 15:10:00,5.61508,5.61628,5.61505,5.61585,14000000.0
2005-01-05 15:11:00,5.61706,5.61706,5.6152,5.61676,12000000.0
2005-01-05 15:12:00,5.61673,5.61673,5.61557,5.61641,13000000.0
2005-01-05 15:13:00,5.61643,5.61767,5.61594,5.61755,12000000.0
2005-01-05 15:14:00,5.61811,5.61962,5.61798,5.61959,10000000.0
2005-01-05 15:15:00,5.62018,5.62103,5.61964,5.62053,16000000.0
2005-01-05 15:16:00,5.61974,5.62093,5.61862,5.62093,15000000.0
2005-01-05 15:17:00,5.62132,5.62183,5.62057,5.62117,14000000.0
2005-01-05 15:18:00,5.62155,5.62217,5.62092,5.62137,12000000.0
2005-01-05 15:19:00,5.62139,5.62235,5.62123,5.62228,11000000.0
2005-01-05 15:20:00,5.62269,5.62399,5.62086,5.62086,14000000.0
2005-01-05 15:21:00,5.62028,5.62118,5.62028,5.6208,14000000.0
2005-01-05 15:22:00,5.61964,5.61964,5.61767,5.61773,10000000.0
2005-01-05 15:23:00,5.617,5.61756,5.61613,5.61659,11000000.0
2005-01-05 15:24:00,5.61611,5.61611,5.61497,5.61539,10000000.0
2005-01-05 15:25:00,5.61632,5.61715,5.61589,5.61685,16000000.0
2005-01-05 15:26:00,5.61722,5.61727,5.61621,5.61677,15000000.0
2005-01-05 15:27:00,5.61815,5.61908,5.61759,5.61873,10000000.0
2005-01-05 15:28:00,5.61915,5.61915,5.61806,5.61806,11000000.0
2005-01-05 15:29:00,5.61848,5.61961,5.61818,5.61961,19000000.0
2005-01-05 15:30:00,5.61921,5.61954,5.61849,5.61954,10000000.0
2005-01-05 15:31:00,5.6197,5.61972,5.61845,5.6187,14000000.0
2005-01-05 15:32:00,5.61849,5.61849,5.61697,5.61731,12000000.0
2005-01-05 15:33:00,5.61632,5.61641,5.61468,5.61588,20000000.0
2005-01-05 15:34:00,5.61669,5.61712,5.61618,5.61673,12000000.0
2005-01-05 15:35:00,5.61756,5.61858,5.61734,5.61824,12000000.0
2005-01-05 15:36:00,5.61857,5.6191,5.61788,5.6191,10000000.0
2005-01-05 15:37:00,5.61865,5.61882,5.61631,5.61694,10000000.0
2005-01-05 15:38:00,5.61597,5.61597,5.61462,5.61508,13000000.0
2005-01-05 15:39:00,5.61546,5.6156,5.61459,5.61469,7000000.0
2005-01-05 15:40:00,5.61511,5.6156,5.61511,5.61538,10000000.0
2005-01-05 15:41:00,5.61564,5.61623,5.61542,5.61623,9000000.0
2005-01-05 15:42:00,5.61586,5.61632,5.61444,5.61448,13000000.0
2005-01-05 15:43:00,5.61399,5.61399,5.61191,5.61203,16000000.0
2005-01-05 15:44:00,5.61034,5.6107,5.60865,5.61015,14000000.0
2005-01-05 15:45:00,5.61038,5.61211,5.61038,5.61138,15000000.0
2005-01-05 15:46:00,5.61106,5.61185,5.61086,5.61125,13000000.0
2005-01-05 15:47:00,5.61139,5.61345,5.61139,5.61338,9000000.0
2005-01-05 15:48:00,5.61348,5.61534,5.61345,5.61534,21000000.0
2005-01-05 15:49:00,5.61447,5.61513,5.61317,5.61355,23000000.0
2005-01-05 15:50:00,5.61318,5.61407,5.6118,5.61216,12000000.0
2005-01-05 15:51:00,5.612,5.61448,5.612,5.61448,19000000.0
2005-01-05 15:52:00,5.61409,5.61434,5.61182,5.61182,15000000.0
2005-01-05 15:53:00,5.61181,5.614,5.61172,5.614,14000000.0
2005-01-05 15:54:00,5.61441,5.61479,5.61351,5.614,15000000.0
2005-01-05 15:55:00,5.61393,5.61426,5.61295,5.61322,12000000.0
2005-01-05 15:56:00,5.6133,5.61383,5.61242,5.61242,18000000.0
2005-01-05 15:57:00,5.6124,5.61265,5.61063,5.61063,10000000.0
2005-01-05 15:58:00,5.61107,5.61213,5.61035,5.61194,22000000.0
2005-01-05 15:59:00,5.61177,5.61314,5.61136,5.61191,12000000.0
2005-01-05 16:00:00,5.61208,5.61284,5.61208,5.61267,12000000.0
2005-01-05 16:01:00,5.61222,5.61222,5.61066,5.61145,12000000.0
2005-01-05 16:02:00,5.61165,5.61165,5.61007,5.61047,13000000.0
2005-01-05 16:03:00,5.61033,5.61033,5.60946,5.6102,13000000.0
2005-01-05 16:04:00,5.6095,5.6102,5.60894,5.6099,11000000.0
2005-01-05 16:05:00,5.61037,5.61085,5.6089,5.60983,9000000.0
2005-01-05 16:06:00,5.60971,5.61083,5.60971,5.61077,14000000.0
2005-01-05 16:07:00,5.61074,5.61094,5.60813,5.60865,15000000.0
2005-01-05 16:08:00,5.60924,5.61088,5.60844,5.61088,15000000.0
2005-01-05 16:09:00,5.61114,5.61221,5.61072,5.61122,17000000.0
2005-01-05 16:10:00,5.61156,5.61156,5.60879,5.60918,14000000.0
2005-01-05 16:11:00,5.60856,5.61007,5.608,5.61007,9000000.0
2005-01-05 16:12:00,5.61075,5.61085,5.6097,5.60981,15000000.0
2005-01-05 16:13:00,5.60994,5.61031,5.60959,5.61019,14000000.0
2005-01-05 16:14:00,5.61065,5.61259,5.61059,5.61237,12000000.0
2005-01-05 16:15:00,5.61186,5.61374,5.61172,5.61368,14000000.0
2005-01-05 16:16:00,5.61439,5.61449,5.61248,5.61248,13000000.0
2005-01-05 16:17:00,5.61221,5.61221,5.61066,5.61135,18000000.0
2005-01-05 16:18:00,5.61109,5.61208,5.61037,5.6118,13000000.0
2005-01-05 16:19:00,5.6122,5.61349,5.60915,5.60915,8000000.0
2005-01-05 16:20:00,5.6086,5.60973,5.60849,5.60874,13000000.0
2005-01-05 16:21:00,5.60531,5.60531,5.60212,5.60212,12000000.0
2005-01-05 16:22:00,5.60161,5.60256,5.60114,5.60256,11000000.0
2005-01-05 16:23:00,5.60262,5.60356,5.60231,5.60335,14000000.0
2005-01-05 16:24:00,5.60389,5.60389,5.60262,5.60299,15000000.0
2005-01-05 16:25:00,5.60383,5.60494,5.60357,5.60494,11000000.0
2005-01-05 16:26:00,5.60543,5.60596,5.60474,5.6054,8000000.0
2005-01-05 16:27:00,5.60524,5.60524,5.60332,5.60387,10000000.0
2005-01-05 16:28:00,5.60377,5.60494,5.60377,5.60494,15000000.0
2005-01-05 16:29:00,5.60466,5.60475,5.60407,5.60457,7000000.0
2005-01-05 16:30:00,5.6034,5.60366,5.60165,5.60193,16000000.0
2005-01-05 16:31:00,5.60131,5.60286,5.60131,5.60286,14000000.0
2005-01-05 16:32:00,5.6037,5.60467,5.60355,5.60438,7000000.0
2005-01-05 16:33:00,5.60476,5.60476,5.60331,5.60431,8000000.0
2005-01-05 16:34:00,5.60376,5.60498,5.6035,5.60498,8000000.0
2005-01-05 16:35:00,5.60437,5.60437,5.60296,5.60303,9000000.0
2005-01-05 16:36:00,5.60324,5.60443,5.60294,5.60443,13000000.0
2005-01-05 16:37:00,5.60433,5.60486,5.60325,5.60329,18000000.0
2005-01-05 16:38:00,5.60409,5.60615,5.60388,5.60615,18000000.0
2005-01-05 16:39:00,5.60483,5.60612,5.60478,5.60596,20000000.0
2005-01-05 16:40:00,5.60628,5.60721,5.60562,5.60721,13000000.0
2005-01-05 16:41:00,5.60793,5.60835,5.6076,5.60782,20000000.0
2005-01-05 16:42:00,5.60797,5.60866,5.60725,5.60866,18000000.0
2005-01-05 16:43:00,5.60882,5.6091,5.60776,5.60792,15000000.0
2005-01-05 16:44:00,5.60762,5.60843,5.607,5.60782,20000000.0
2005-01-05 16:45:00,5.60768,5.60787,5.60548,5.60548,13000000.0
2005-01-05 16:46:00,5.60633,5.60784,5.60531,5.60671,15000000.0
2005-01-05 16:47:00,5.60669,5.60817,5.60669,5.60758,8000000.0
2005-01-05 16:48:00,5.60829,5.61071,5.60796,5.61071,11000000.0
2005-01-05 16:49:00,5.61148,5.61148,5.61036,5.61099,12000000.0
2005-01-05 16:50:00,5.61071,5.61119,5.61026,5.61105,15000000.0
2005-01-05 16:51:00,5.61119,5.61119,5.60888,5.60888,18000000.0
2005-01-05 16:52:00,5.61045,5.61045,5.60934,5.60982,14000000.0
2005-01-05 16:53:00,5.61024,5.61061,5.60925,5.60984,8000000.0
2005-01-05 16:54:00,5.61022,5.61061,5.60917,5.60917,11000000.0
2005-01-05 16:55:00,5.61029,5.61029,5.60932,5.6098,12000000.0
2005-01-05 16:56:00,5.61009,5.61009,5.60881,5.60892,10000000.0
2005-01-05 16:57:00,5.60861,5.6096,5.60861,5.60942,8000000.0
2005-01-05 16:58:00,5.60973,5.6104,5.60964,5.61037,9000000.0
2005-01-05 16:59:00,5.61066,5.612,5.60989,5.61128,13000000.0
2005-01-05 17:00:00,5.61217,5.61634,5.61217,5.61417,11000000.0
2005-01-05 17:01:00,5.61263,5.61363,5.61105,5.61162,12000000.0
2005-01-05 17:02:00,5.61176,5.61202,5.60993,5.61032,10000000.0
2005-01-05 17:03:00,5.60997,5.61056,5.60801,5.60869,16000000.0
2005-01-05 17:04:00,5.60788,5.60924,5.60788,5.60829,13000000.0
2005-01-05 17:05:00,5.60949,5.61119,5.60941,5.61119,16000000.0
2005-01-05 17:06:00,5.61114,5.61133,5.60962,5.60962,12000000.0
2005-01-05 17:07:00,5.61029,5.6107,5.60973,5.61044,8000000.0
2005-01-05 17:08:00,5.60943,5.61065,5.60943,5.61065,21000000.0
2005-01-05 17:09:00,5.61093,5.61139,5.61041,5.61063,16000000.0
2005-01-05 17:10:00,5.61124,5.61124,5.61023,5.61068,11000000.0
2005-01-05 17:11:00,5.61011,5.61066,5.61011,5.61029,11000000.0
2005-01-05 17:12:00,5.61044,5.61093,5.60969,5.60969,9000000.0
2005-01-05 17:13:00,5.60955,5.60955,5.6078,5.6078,9000000.0
2005-01-05 17:14:00,5.60742,5.60861,5.60716,5.60834,17000000.0
2005-01-05 17:15:00,5.60758,5.60854,5.6074,5.6077,11000000.0
2005-01-05 17:16:00,5.6077,5.60813,5.60724,5.60757,15000000.0
2005-01-05 17:17:00,5.60734,5.60842,5.60734,5.60751,13000000.0
2005-01-05 17:18:00,5.60693,5.60721,5.60627,5.60627,15000000.0
2005-01-05 17:19:00,5.60536,5.6063,5.60367,5.60367,17000000.0
2005-01-05 17:20:00,5.60218,5.60297,5.59936,5.60201,12000000.0
2005-01-05 17:21:00,5.59994,5.60051,5.59935,5.59958,7000000.0
2005-01-05 17:22:00,5.60024,5.60165,5.59991,5.60113,14000000.0
2005-01-05 17:23:00,5.601,5.60189,5.60058,5.60099,13000000.0
2005-01-05 17:24:00,5.60159,5.60159,5.60019,5.60095,9000000.0
2005-01-05 17:25:00,5.60148,5.60218,5.6013,5.60161,11000000.0
2005-01-05 17:26:00,5.60176,5.60293,5.6017,5.60242,16000000.0
2005-01-05 17:27:00,5.60191,5.60254,5.60149,5.60254,9000000.0
2005-01-05 17:28:00,5.60287,5.60417,5.60275,5.60403,15000000.0
2005-01-05 17:29:00,5.60427,5.60476,5.60345,5.60345,11000000.0
2005-01-05 17:30:00,5.60298,5.60378,5.60256,5.60327,19000000.0
2005-01-05 17:31:00,5.60316,5.60348,5.60244,5.60335,11000000.0
2005-01-05 17:32:00,5.60411,5.60417,5.60337,5.60352,9000000.0
2005-01-05 17:33:00,5.60277,5.60277,5.60099,5.60139,10000000.0
2005-01-05 17:34:00,5.60161,5.60188,5.6011,5.60175,14000000.0
2005-01-05 17:35:00,5.60213,5.60284,5.60125,5.60257,13000000.0
2005-01-05 17:36:00,5.60242,5.60246,5.60134,5.60204,11000000.0
2005-01-05 17:37:00,5.60209,5.60256,5.60177,5.6024,15000000.0
2005-01-05 17:38:00,5.60234,5.60265,5.60182,5.60213,17000000.0
2005-01-05 17:39:00,5.60228,5.60228,5.60151,5.60151,8000000.0
2005-01-05 17:40:00,5.60134,5.60134,5.59985,5.60066,12000000.0
2005-01-05 17:41:00,5.60147,5.60244,5.60116,5.60201,21000000.0
2005-01-05 17:42:00,5.60286,5.60371,5.60243,5.60365,13000000.0
2005-01-05 17:43:00,5.60405,5.60441,5.60354,5.60376,11000000.0
2005-01-05 17:44:00,5.60438,5.60507,5.60287,5.60296,19000000.0
2005-01-05 17:45:00,5.60262,5.60311,5.60228,5.60243,10000000.0
2005-01-05 17:46:00,5.60391,5.60413,5.60245,5.60344,13000000.0
2005-01-05 17:47:00,5.60308,5.60372,5.60265,5.60372,9000000.0
2005-01-05 17:48:00,5.6034,5.6041,5.60314,5.60339,14000000.0
2005-01-05 17:49:00,5.60286,5.60309,5.59986,5.59986,14000000.0
2005-01-05 17:50:00,5.59935,5.60044,5.59915,5.60039,17000000.0
2005-01-05 17:51:00,5.60043,5.60051,5.59755,5.6,13000000.0
2005-01-05 17:52:00,5.59884,5.59924,5.59783,5.59886,24000000.0
2005-01-05 17:53:00,5.59911,5.59982,5.59876,5.59933,16000000.0
2005-01-05 17:54:00,5.59843,5.5988,5.59725,5.5975,16000000.0
2005-01-05 17:55:00,5.59764,5.59817,5.59729,5.59754,13000000.0
2005-01-05 17:56:00,5.59758,5.59766,5.59701,5.59707,15000000.0
2005-01-05 17:57:00,5.59706,5.59731,5.59636,5.59729,10000000.0
2005-01-05 17:58:00,5.5968,5.59863,5.59669,5.5984,15000000.0
2005-01-05 17:59:00,5.59852,5.59895,5.597,5.59787,13000000.0
2005-01-05 18:00:00,5.59751,5.5981,5.59633,5.5966,7000000.0
2005-01-05 18:01:00,5.59636,5.59676,5.59562,5.59562,18000000.0
2005-01-05 18:02:00,5.59625,5.59667,5.59521,5.59531,17000000.0
2005-01-05 18:03:00,5.59571,5.59584,5.5937,5.59483,16000000.0
2005-01-05 18:04:00,5.59287,5.5935,5.59067,5.59067,14000000.0
2005-01-05 18:05:00,5.59072,5.59107,5.58955,5.59104,13000000.0
2005-01-05 18:06:00,5.59108,5.59108,5.58968,5.59003,18000000.0
2005-01-05 18:07:00,5.58903,5.58996,5.58739,5.58739,12000000.0
2005-01-05 18:08:00,5.58819,5.59064,5.58819,5.59064,18000000.0
2005-01-05 18:09:00,5.59087,5.59146,5.59015,5.59016,12000000.0
2005-01-05 18:10:00,5.59017,5.59105,5.59017,5.5909,13000000.0
2005-01-05 18:11:00,5.59052,5.59097,5.59037,5.59093,10000000.0
2005-01-05 18:12:00,5.59012,5.59044,5.58937,5.58971,11000000.0
2005-01-05 18:13:00,5.5898,5.59082,5.5897,5.59057,14000000.0
2005-01-05 18:14:00,5.59033,5.59078,5.58996,5.5905,10000000.0
2005-01-05 18:15:00,5.59096,5.59338,5.59095,5.59338,10000000.0
2005-01-05 18:16:00,5.59305,5.59465,5.5928,5.59465,9000000.0
2005-01-05 18:17:00,5.59487,5.59487,5.59349,5.59352,18000000.0
2005-01-05 18:18:00,5.59336,5.59442,5.5931,5.59403,14000000.0
2005-01-05 18:19:00,5.59354,5.59405,5.59283,5.59392,10000000.0
2005-01-05 18:20:00,5.59318,5.59344,5.59181,5.59221,15000000.0
2005-01-05 18:21:00,5.59202,5.59202,5.59091,5.59141,18000000.0
2005-01-05 18:22:00,5.59151,5.59166,5.59055,5.59135,14000000.0
2005-01-05 18:23:00,5.59,5.59087,5.58946,5.5898,7000000.0
2005-01-05 18:24:00,5.58937,5.58997,5.58903,5.58948,9000000.0
2005-01-05 18:25:00,5.58949,5.58965,5.58884,5.58949,13000000.0
2005-01-05 18:26:00,5.58941,5.59064,5.58871,5.59064,16000000.0
2005-01-05 18:27:00,5.59101,5.59162,5.59062,5.59162,14000000.0
2005-01-05 18:28:00,5.59126,5.59147,5.5897,5.5897,13000000.0
2005-01-05 18:29:00,5.58955,5.59085,5.58955,5.5908,11000000.0
2005-01-05 18:30:00,5.5922,5.59352,5.59178,5.59324,16000000.0
2005-01-05 18:31:00,5.59397,5.59397,5.59318,5.59362,12000000.0
2005-01-05 18:32:00,5.59312,5.59312,5.59136,5.59139,11000000.0
2005-01-05 18:33:00,5.59104,5.59177,5.59086,5.59103,13000000.0
2005-01-05 18:34:00,5.5913,5.59183,5.59043,5.59183,13000000.0
2005-01-05 18:35:00,5.59162,5.59181,5.59066,5.59155,18000000.0
2005-01-05 18:36:00,5.59139,5.59198,5.59124,5.59185,18000000.0
2005-01-05 18:37:00,5.59151,5.59189,5.59101,5.59167,18000000.0
2005-01-05 18:38:00,5.5917,5.59214,5.59147,5.59214,11000000.0
2005-01-05 18:39:00,5.59245,5.59245,5.59177,5.59186,11000000.0
2005-01-05 18:40:00,5.59143,5.59147,5.58971,5.58994,14000000.0
2005-01-05 18:41:00,5.58956,5.58956,5.58857,5.58867,16000000.0
2005-01-05 18:42:00,5.58882,5.58882,5.58745,5.58745,14000000.0
2005-01-05 18:43:00,5.58771,5.58961,5.58765,5.58947,10000000.0
2005-01-05 18:44:00,5.58936,5.58941,5.5885,5.58865,13000000.0
2005-01-05 18:45:00,5.58874,5.59021,5.58874,5.59021,13000000.0
2005-01-05 18:46:00,5.59038,5.59107,5.58945,5.59107,12000000.0
2005-01-05 18:47:00,5.59067,5.59108,5.58954,5.58987,14000000.0
2005-01-05 18:48:00,5.58959,5.58964,5.58892,5.58913,15000000.0
2005-01-05 18:49:00,5.58881,5.58881,5.58745,5.58745,12000000.0
2005-01-05 18:50:00,5.58839,5.58872,5.58777,5.58795,9000000.0
2005-01-05 18:51:00,5.58807,5.5892,5.58807,5.58907,17000000.0
2005-01-05 18:52:00,5.58859,5.58977,5.58859,5.58926,9000000.0
2005-01-05 18:53:00,5.58915,5.5906,5.58915,5.59049,14000000.0
2005-01-05 18:54:00,5.59065,5.59181,5.59029,5.59181,14000000.0
2005-01-05 18:55:00,5.59123,5.59151,5.59097,5.59151,10000000.0
2005-01-05 18:56:00,5.59084,5.59187,5.59055,5.59174,16000000.0
2005-01-05 18:57:00,5.59212,5.59239,5.5914,5.59185,17000000.0
2005-01-05 18:58:00,5.59125,5.59125,5.59005,5.59005,14000000.0
2005-01-05 18:59:00,5.59023,5.59067,5.58988,5.59003,14000000.0
2005-01-05 19:00:00,5.59031,5.59094,5.58981,5.59087,15000000.0
2005-01-05 19:01:00,5.59136,5.59158,5.59081,5.59125,15000000.0
2005-01-05 19:02:00,5.59116,5.59116,5.59016,5.59067,14000000.0
2005-01-05 19:03:00,5.59058,5.59113,5.58955,5.58963,14000000.0
2005-01-05 19:04:00,5.58866,5.58873,5.58745,5.58745,12000000.0
2005-01-05 19:05:00,5.58916,5.58984,5.58867,5.58867,15000000.0
2005-01-05 19:06:00,5.58986,5.59035,5.58911,5.59011,16000000.0
2005-01-05 19:07:00,5.59043,5.59072,5.5896,5.59059,20000000.0
2005-01-05 19:08:00,5.59045,5.59132,5.58959,5.59132,8000000.0
2005-01-05 19:09:00,5.59028,5.5911,5.59006,5.59079,17000000.0
2005-01-05 19:10:00,5.59032,5.59032,5.5885,5.58885,9000000.0
2005-01-05 19:11:00,5.58916,5.58916,5.58779,5.58825,16000000.0
2005-01-05 19:12:00,5.58856,5.58886,5.58795,5.58822,13000000.0
2005-01-05 19:13:00,5.58885,5.58892,5.58722,5.58722,10000000.0
2005-01-05 19:14:00,5.58739,5.58849,5.58683,5.5877,20000000.0
2005-01-05 19:15:00,5.58744,5.58824,5.58715,5.58824,12000000.0
2005-01-05 19:16:00,5.58857,5.58883,5.58814,5.58838,8000000.0
2005-01-05 19:17:00,5.58914,5.58914,5.58733,5.589,18000000.0
2005-01-05 19:18:00,5.5885,5.58885,5.5873,5.58827,11000000.0
2005-01-05 19:19:00,5.58835,5.58911,5.58835,5.58911,12000000.0
2005-01-05 19:20:00,5.58947,5.58947,5.58839,5.58903,14000000.0
2005-01-05 19:21:00,5.58965,5.58969,5.58842,5.58894,13000000.0
2005-01-05 19:22:00,5.58899,5.58969,5.58873,5.58886,12000000.0
2005-01-05 19:23:00,5.58999,5.59101,5.58986,5.58986,14000000.0
2005-01-05 19:24:00,5.58986,5.59099,5.58966,5.58999,19000000.0
2005-01-05 19:25:00,5.59058,5.59071,5.58988,5.58988,8000000.0
2005-01-05 19:26:00,5.59017,5.59129,5.59017,5.59129,7000000.0
2005-01-05 19:27:00,5.59145,5.59211,5.59144,5.59196,20000000.0
2005-01-05 19:28:00,5.59215,5.59463,5.59179,5.59282,17000000.0
2005-01-05 19:29:00,5.59387,5.59406,5.59353,5.59379,10000000.0
2005-01-05 19:30:00,5.59284,5.59393,5.59284,5.59393,15000000.0
2005-01-05 19:31:00,5.59289,5.59452,5.59289,5.59452,11000000.0
2005-01-05 19:32:00,5.59518,5.59524,5.59469,5.59512,9000000.0
2005-01-05 19:33:00,5.59461,5.59479,5.59405,5.59405,14000000.0
2005-01-05 19:34:00,5.594,5.59412,5.59276,5.59391,17000000.0
2005-01-05 19:35:00,5.5929,5.5942,5.59265,5.59383,8000000.0
2005-01-05 19:36:00,5.59417,5.59417,5.59276,5.59276,15000000.0
2005-01-05 19:37:00,5.59359,5.59411,5.59347,5.59347,8000000.0
2005-01-05 19:38:00,5.59389,5.59511,5.59333,5.5941,15000000.0
2005-01-05 19:39:00,5.59349,5.59439,5.59349,5.59393,17000000.0
2005-01-05 19:40:00,5.59457,5.5952,5.59447,5.59506,16000000.0
2005-01-05 19:41:00,5.59525,5.59534,5.59364,5.59364,11000000.0
2005-01-05 19:42:00,5.59456,5.59456,5.59323,5.59428,15000000.0
2005-01-05 19:43:00,5.5944,5.59575,5.59347,5.59575,14000000.0
2005-01-05 19:44:00,5.59623,5.59776,5.59623,5.59734,14000000.0
2005-01-05 19:45:00,5.59691,5.5975,5.59618,5.59723,15000000.0
2005-01-05 19:46:00,5.5979,5.59802,5.59713,5.5974,15000000.0
2005-01-05 19:47:00,5.5972,5.5975,5.59668,5.5967,16000000.0
2005-01-05 19:48:00,5.59687,5.59759,5.59642,5.59733,16000000.0
2005-01-05 19:49:00,5.59724,5.59774,5.59686,5.59774,8000000.0
2005-01-05 19:50:00,5.59752,5.59778,5.59725,5.59751,9000000.0
2005-01-05 19:51:00,5.59711,5.59839,5.59634,5.59763,19000000.0
2005-01-05 19:52:00,5.59861,5.59876,5.59804,5.59873,11000000.0
2005-01-05 19:53:00,5.59857,5.59857,5.59758,5.59782,14000000.0
2005-01-05 19:54:00,5.5975,5.5975,5.5958,5.59678,18000000.0
2005-01-05 19:55:00,5.59623,5.59632,5.59511,5.59551,13000000.0
2005-01-05 19:56:00,5.59571,5.59611,5.59527,5.59527,10000000.0
2005-01-05 19:57:00,5.59608,5.59622,5.59517,5.59517,16000000.0
2005-01-05 19:58:00,5.59592,5.59617,5.59524,5.59571,15000000.0
2005-01-05 19:59:00,5.59653,5.59653,5.5956,5.59601,14000000.0
2005-01-05 20:00:00,5.59602,5.59654,5.59553,5.59654,11000000.0
2005-01-05 20:01:00,5.59622,5.5973,5.5957,5.59672,24000000.0
2005-01-05 20:02:00,5.59699,5.59715,5.59605,5.59642,11000000.0
2005-01-05 20:03:00,5.59619,5.59687,5.59616,5.59687,11000000.0
2005-01-05 20:04:00,5.59592,5.59672,5.59557,5.59637,10000000.0
2005-01-05 20:05:00,5.59724,5.59822,5.59675,5.59822,17000000.0
2005-01-05 20:06:00,5.59747,5.59752,5.59644,5.59735,10000000.0
2005-01-05 20:07:00,5.59673,5.59726,5.59634,5.59726,14000000.0
2005-01-05 20:08:00,5.59712,5.59712,5.59641,5.59672,13000000.0
2005-01-05 20:09:00,5.59527,5.59673,5.59527,5.59623,11000000.0
2005-01-05 20:10:00,5.59589,5.5967,5.59527,5.59567,11000000.0
2005-01-05 20:11:00,5.59517,5.59568,5.59512,5.59568,9000000.0
2005-01-05 20:12:00,5.59559,5.59602,5.59531,5.59602,16000000.0
2005-01-05 20:13:00,5.59513,5.59513,5.59419,5.59419,11000000.0
2005-01-05 20:14:00,5.59363,5.59429,5.59266,5.59401,19000000.0
2005-01-05 20:15:00,5.59469,5.59496,5.59414,5.59439,13000000.0
2005-01-05 20:16:00,5.59455,5.59488,5.5934,5.59488,15000000.0
2005-01-05 20:17:00,5.59512,5.59533,5.59428,5.59428,8000000.0
2005-01-05 20:18:00,5.59454,5.59454,5.59237,5.59237,14000000.0
2005-01-05 20:19:00,5.59313,5.59317,5.59193,5.59314,14000000.0
2005-01-05 20:20:00,5.59344,5.59372,5.59228,5.59368,12000000.0
2005-01-05 20:21:00,5.59326,5.59347,5.59242,5.59306,9000000.0
2005-01-05 20:22:00,5.59302,5.59396,5.59258,5.59343,17000000.0
2005-01-05 20:23:00,5.59408,5.59408,5.59311,5.59311,11000000.0
2005-01-05 20:24:00,5.59387,5.59465,5.59306,5.59465,16000000.0
2005-01-05 20:25:00,5.59346,5.59515,5.59335,5.59477,11000000.0
2005-01-05 20:26:00,5.59448,5.59561,5.5944,5.59561,8000000.0
2005-01-05 20:27:00,5.59597,5.59597,5.59506,5.59506,13000000.0
2005-01-05 20:28:00,5.59589,5.59589,5.59458,5.59458,15000000.0
2005-01-05 20:29:00,5.59627,5.59645,5.59561,5.59631,16000000.0
2005-01-05 20:30:00,5.5958,5.59589,5.59473,5.59511,8000000.0
2005-01-05 20:31:00,5.59573,5.59573,5.59396,5.59549,18000000.0
2005-01-05 20:32:00,5.59628,5.59643,5.59527,5.59643,7000000.0
2005-01-05 20:33:00,5.59659,5.59674,5.59539,5.59666,13000000.0
2005-01-05 20:34:00,5.59768,5.59855,5.59721,5.59851,13000000.0
2005-01-05 20:35:00,5.59824,5.59878,5.59771,5.59798,9000000.0
2005-01-05 20:36:00,5.59896,5.59939,5.59841,5.59932,17000000.0
2005-01-05 20:37:00,5.59927,5.59986,5.59899,5.59903,14000000.0
2005-01-05 20:38:00,5.59937,5.59939,5.59856,5.59891,16000000.0
2005-01-05 20:39:00,5.59904,5.59904,5.59775,5.59861,14000000.0
2005-01-05 20:40:00,5.59742,5.59829,5.59696,5.59809,17000000.0
2005-01-05 20:41:00,5.598,5.59804,5.59705,5.59705,16000000.0
2005-01-05 20:42:00,5.59633,5.59665,5.59562,5.59635,22000000.0
2005-01-05 20:43:00,5.5959,5.59656,5.59546,5.59607,18000000.0
2005-01-05 20:44:00,5.59572,5.59613,5.59537,5.59595,16000000.0
2005-01-05 20:45:00,5.59564,5.59649,5.59564,5.59598,8000000.0
2005-01-05 20:46:00,5.59561,5.59606,5.59441,5.59506,19000000.0
2005-01-05 20:47:00,5.59506,5.59571,5.59446,5.5952,12000000.0
2005-01-05 20:48:00,5.5962,5.5962,5.59507,5.59585,9000000.0
2005-01-05 20:49:00,5.59512,5.59576,5.59436,5.59446,19000000.0
2005-01-05 20:50:00,5.59579,5.59622,5.59525,5.59528,15000000.0
2005-01-05 20:51:00,5.59475,5.59508,5.59397,5.59438,9000000.0
2005-01-05 20:52:00,5.59441,5.59615,5.59441,5.59568,11000000.0
2005-01-05 20:53:00,5.59574,5.59653,5.59548,5.59548,15000000.0
2005-01-05 20:54:00,5.59387,5.59588,5.59387,5.59588,12000000.0
2005-01-05 20:55:00,5.59561,5.59655,5.59518,5.59653,18000000.0
2005-01-05 20:56:00,5.5967,5.59717,5.59622,5.59679,12000000.0
2005-01-05 20:57:00,5.59648,5.59686,5.59576,5.59609,13000000.0
2005-01-05 20:58:00,5.59618,5.59736,5.59617,5.59736,11000000.0
2005-01-05 20:59:00,5.59723,5.59728,5.59627,5.59627,11000000.0
2005-01-05 21:00:00,5.59639,5.59639,5.59446,5.59539,17000000.0
2005-01-05 21:01:00,5.59524,5.59549,5.59471,5.59503,10000000.0
2005-01-05 21:02:00,5.59491,5.59551,5.59463,5.59466,8000000.0
2005-01-05 21:03:00,5.59632,5.59641,5.59558,5.59614,19000000.0
2005-01-05 21:04:00,5.59663,5.59698,5.59575,5.59698,18000000.0
2005-01-05 21:05:00,5.59654,5.59744,5.59624,5.59744,14000000.0
2005-01-05 21:06:00,5.59656,5.59759,5.59622,5.59729,12000000.0
2005-01-05 21:07:00,5.59698,5.59832,5.59687,5.59832,10000000.0
2005-01-05 21:08:00,5.59898,5.5991,5.59821,5.59821,14000000.0
2005-01-05 21:09:00,5.59831,5.59877,5.59767,5.59877,16000000.0
2005-01-05 21:10:00,5.59822,5.59822,5.5973,5.59771,15000000.0
2005-01-05 21:11:00,5.59864,5.59864,5.59803,5.59849,13000000.0
2005-01-05 21:12:00,5.59814,5.59873,5.5974,5.59873,10000000.0
2005-01-05 21:13:00,5.59862,5.59876,5.59793,5.59825,14000000.0
2005-01-05 21:14:00,5.5992,5.59981,5.59906,5.59916,10000000.0
2005-01-05 21:15:00,5.59975,5.60099,5.59975,5.60023,15000000.0
2005-01-05 21:16:00,5.60004,5.60073,5.59954,5.60017,11000000.0
2005-01-05 21:17:00,5.60066,5.60161,5.6005,5.60105,13000000.0
2005-01-05 21:18:00,5.6012,5.6012,5.60036,5.60054,17000000.0
2005-01-05 21:19:00,5.60012,5.60104,5.60005,5.6008,12000000.0
2005-01-05 21:20:00,5.60047,5.60084,5.60007,5.60084,14000000.0
2005-01-05 21:21:00,5.60105,5.60135,5.60067,5.60067,11000000.0
2005-01-05 21:22:00,5.60097,5.60146,5.60075,5.60145,9000000.0
2005-01-05 21:23:00,5.60129,5.60129,5.60052,5.6009,7000000.0
2005-01-05 21:24:00,5.60194,5.60408,5.60161,5.60408,11000000.0
2005-01-05 21:25:00,5.60455,5.6052,5.60376,5.60395,7000000.0
2005-01-05 21:26:00,5.60412,5.60483,5.6036,5.60473,13000000.0
2005-01-05 21:27:00,5.6051,5.60543,5.60456,5.60491,11000000.0
2005-01-05 21:28:00,5.60436,5.60447,5.60342,5.60384,15000000.0
2005-01-05 21:29:00,5.60483,5.60483,5.60367,5.60397,12000000.0
2005-01-05 21:30:00,5.60378,5.60415,5.60335,5.60355,10000000.0
2005-01-05 21:31:00,5.60256,5.60294,5.60194,5.60291,10000000.0
2005-01-05 21:32:00,5.60299,5.60335,5.60188,5.60188,12000000.0
2005-01-05 21:33:00,5.60273,5.60357,5.60258,5.60263,19000000.0
2005-01-05 21:34:00,5.60274,5.60287,5.60169,5.602,8000000.0
2005-01-05 21:35:00,5.60239,5.60322,5.60209,5.60209,20000000.0
2005-01-05 21:36:00,5.60234,5.60295,5.60234,5.60292,19000000.0
2005-01-05 21:37:00,5.60265,5.60351,5.60247,5.60329,19000000.0
2005-01-05 21:38:00,5.60335,5.60377,5.60308,5.60363,13000000.0
2005-01-05 21:39:00,5.60366,5.60393,5.60238,5.60238,17000000.0
2005-01-05 21:40:00,5.60281,5.60293,5.60125,5.60125,7000000.0
2005-01-05 21:41:00,5.60211,5.6024,5.60171,5.602,11000000.0
2005-01-05 21:42:00,5.60161,5.60164,5.60084,5.60084,18000000.0
2005-01-05 21:43:00,5.60168,5.60168,5.60106,5.60145,13000000.0
2005-01-05 21:44:00,5.60164,5.60281,5.601,5.60252,16000000.0
2005-01-05 21:45:00,5.60273,5.60295,5.60246,5.60282,11000000.0
2005-01-05 21:46:00,5.60228,5.60301,5.60182,5.60182,13000000.0
2005-01-05 21:47:00,5.60183,5.60276,5.60167,5.60167,13000000.0
2005-01-05 21:48:00,5.60234,5.60238,5.60155,5.60155,17000000.0
2005-01-05 21:49:00,5.60223,5.60223,5.60139,5.60173,8000000.0
2005-01-05 21:50:00,5.60174,5.60174,5.60042,5.60042,11000000.0
2005-01-05 21:51:00,5.6018,5.60197,5.60087,5.60087,13000000.0
2005-01-05 21:52:00,5.60042,5.60086,5.59988,5.60052,13000000.0
2005-01-05 21:53:00,5.60062,5.60088,5.60004,5.60073,14000000.0
2005-01-05 21:54:00,5.60061,5.60086,5.60005,5.60005,11000000.0
2005-01-05 21:55:00,5.60049,5.60049,5.59932,5.60005,17000000.0
2005-01-05 21:56:00,5.59978,5.60013,5.59843,5.59932,12000000.0
2005-01-05 21:57:00,5.60032,5.60096,5.59979,5.60066,16000000.0
2005-01-05 21:58:00,5.60088,5.60223,5.60088,5.60223,9000000.0
2005-01-05 21:59:00,5.60224,5.60308,5.60109,5.60281,18000000.0
2005-01-05 22:00:00,5.60321,5.60357,5.60243,5.60335,13000000.0
2005-01-05 22:01:00,5.60329,5.60329,5.60272,5.60277,11000000.0
2005-01-05 22:02:00,5.60286,5.60384,5.60281,5.60384,17000000.0
2005-01-05 22:03:00,5.60442,5.60463,5.60368,5.60368,23000000.0
2005-01-05 22:04:00,5.60398,5.60473,5.60262,5.60262,15000000.0
2005-01-05 22:05:00,5.60387,5.60504,5.60387,5.60444,14000000.0
2005-01-05 22:06:00,5.60398,5.60403,5.60287,5.60338,15000000.0
2005-01-05 22:07:00,5.60413,5.60413,5.60347,5.604,9000000.0
2005-01-05 22:08:00,5.60388,5.60398,5.60343,5.60396,18000000.0
2005-01-05 22:09:00,5.60345,5.60399,5.60329,5.60343,11000000.0
2005-01-05 22:10:00,5.60294,5.60343,5.60294,5.60341,7000000.0
2005-01-05 22:11:00,5.60364,5.60377,5.60286,5.60288,8000000.0
2005-01-05 22:12:00,5.60384,5.60407,5.60308,5.60357,16000000.0
2005-01-05 22:13:00,5.60366,5.60408,5.60286,5.60408,24000000.0
2005-01-05 22:14:00,5.60445,5.60445,5.60321,5.60345,9000000.0
2005-01-05 22:15:00,5.60447,5.60457,5.60385,5.60427,10000000.0
2005-01-05 22:16:00,5.60421,5.6044,5.60366,5.60419,13000000.0
2005-01-05 22:17:00,5.60398,5.60462,5.60355,5.60414,20000000.0
2005-01-05 22:18:00,5.60437,5.60618,5.60423,5.60618,11000000.0
2005-01-05 22:19:00,5.60641,5.60641,5.60559,5.60577,15000000.0
2005-01-05 22:20:00,5.60512,5.60588,5.60357,5.60357,16000000.0
2005-01-05 22:21:00,5.60469,5.60484,5.60405,5.60484,12000000.0
2005-01-05 22:22:00,5.6047,5.60476,5.6036,5.60476,14000000.0
2005-01-05 22:23:00,5.60487,5.60566,5.60451,5.60451,11000000.0
2005-01-05 22:24:00,5.60486,5.60674,5.60486,5.60641,16000000.0
2005-01-05 22:25:00,5.60504,5.6062,5.60484,5.6062,14000000.0
2005-01-05 22:26:00,5.60649,5.60649,5.60542,5.60554,10000000.0
2005-01-05 22:27:00,5.6059,5.60666,5.6058,5.6059,14000000.0
2005-01-05 22:28:00,5.60523,5.60601,5.6049,5.60542,12000000.0
2005-01-05 22:29:00,5.60528,5.60631,5.60507,5.60631,13000000.0
2005-01-05 22:30:00,5.60527,5.60557,5.60494,5.60556,8000000.0
2005-01-05 22:31:00,5.60537,5.6062,5.60434,5.6062,11000000.0
2005-01-05 22:32:00,5.60532,5.60572,5.60506,5.60541,20000000.0
2005-01-05 22:33:00,5.60495,5.60523,5.60444,5.60495,11000000.0
2005-01-05 22:34:00,5.60419,5.60432,5.60373,5.6039,10000000.0
2005-01-05 22:35:00,5.60341,5.60392,5.60301,5.60301,13000000.0
2005-01-05 22:36:00,5.60303,5.60383,5.60303,5.6038,9000000.0
2005-01-05 22:37:00,5.60313,5.60371,5.60263,5.6035,13000000.0
2005-01-05 22:38:00,5.60394,5.60394,5.60274,5.60376,9000000.0
2005-01-05 22:39:00,5.6036,5.60422,5.60327,5.60327,12000000.0
2005-01-05 22:40:00,5.60325,5.60408,5.60325,5.60369,9000000.0
2005-01-05 22:41:00,5.60234,5.60399,5.60234,5.60323,14000000.0
2005-01-05 22:42:00,5.60415,5.60417,5.60342,5.60396,13000000.0
2005-01-05 22:43:00,5.60411,5.60489,5.60411,5.60472,12000000.0
2005-01-05 22:44:00,5.60386,5.60386,5.6025,5.60365,15000000.0
2005-01-05 22:45:00,5.60344,5.60407,5.60249,5.60407,13000000.0
2005-01-05 22:46:00,5.60335,5.6038,5.60283,5.6038,14000000.0
2005-01-05 22:47:00,5.60393,5.60494,5.60393,5.60494,15000000.0
2005-01-05 22:48:00,5.60498,5.60613,5.60417,5.60579,13000000.0
2005-01-05 22:49:00,5.60589,5.60638,5.60545,5.60638,13000000.0
2005-01-05 22:50:00,5.60604,5.60639,5.60565,5.60565,15000000.0
2005-01-05 22:51:00,5.60657,5.60675,5.60594,5.60668,14000000.0
2005-01-05 22:52:00,5.60691,5.60713,5.6063,5.60646,9000000.0
2005-01-05 22:53:00,5.60612,5.60677,5.60608,5.60656,15000000.0
2005-01-05 22:54:00,5.60664,5.60716,5.6061,5.60711,17000000.0
2005-01-05 22:55:00,5.60642,5.60642,5.60547,5.60557,16000000.0
2005-01-05 22:56:00,5.60527,5.60625,5.60519,5.60625,13000000.0
2005-01-05 22:57:00,5.60536,5.60577,5.60536,5.60556,8000000.0
2005-01-05 22:58:00,5.60541,5.60541,5.60463,5.60477,8000000.0
2005-01-05 22:59:00,5.60385,5.60517,5.60385,5.60471,19000000.0
2005-01-05 23:00:00,5.60463,5.60509,5.60425,5.60486,10000000.0
2005-01-05 23:01:00,5.60423,5.60513,5.60423,5.60456,7000000.0
2005-01-05 23:02:00,5.60402,5.60402,5.60311,5.60342,15000000.0
2005-01-05 23:03:00,5.60357,5.60372,5.60257,5.6032,17000000.0
2005-01-05 23:04:00,5.60343,5.60347,5.60263,5.60309,19000000.0
2005-01-05 23:05:00,5.60285,5.60289,5.60253,5.60286,9000000.0
2005-01-05 23:06:00,5.6028,5.60311,5.60241,5.60281,12000000.0
2005-01-05 23:07:00,5.60318,5.60318,5.60221,5.60221,14000000.0
2005-01-05 23:08:00,5.60231,5.6034,5.60184,5.6034,16000000.0
2005-01-05 23:09:00,5.60348,5.60367,5.6029,5.6029,9000000.0
2005-01-05 23:10:00,5.60367,5.60367,5.60226,5.60226,12000000.0
2005-01-05 23:11:00,5.60235,5.60327,5.60235,5.60327,14000000.0
2005-01-05 23:12:00,5.60355,5.60404,5.6024,5.6024,7000000.0
2005-01-05 23:13:00,5.60356,5.60389,5.60269,5.60332,14000000.0
2005-01-05 23:14:00,5.60365,5.6044,5.60331,5.60331,19000000.0
2005-01-05 23:15:00,5.60382,5.60382,5.6028,5.60311,13000000.0
2005-01-05 23:16:00,5.60398,5.604,5.60242,5.604,15000000.0
2005-01-05 23:17:00,5.60443,5.60443,5.60333,5.60421,11000000.0
2005-01-05 23:18:00,5.60395,5.60528,5.60357,5.60528,12000000.0
2005-01-05 23:19:00,5.60523,5.60543,5.60425,5.60536,14000000.0
2005-01-05 23:20:00,5.60583,5.60633,5.60556,5.6059,19000000.0
2005-01-05 23:21:00,5.60631,5.6065,5.60597,5.60605,7000000.0
2005-01-05 23:22:00,5.60604,5.6065,5.60574,5.60617,15000000.0
2005-01-05 23:23:00,5.60592,5.60602,5.60544,5.60589,11000000.0
2005-01-05 23:24:00,5.60557,5.60595,5.60503,5.60591,14000000.0
2005-01-05 23:25:00,5.60519,5.60545,5.60458,5.60458,11000000.0
2005-01-05 23:26:00,5.60544,5.60546,5.60492,5.60492,14000000.0
2005-01-05 23:27:00,5.60443,5.60508,5.60412,5.60496,11000000.0
2005-01-05 23:28:00,5.60569,5.60569,5.60416,5.60565,12000000.0
2005-01-05 23:29:00,5.60584,5.60584,5.60416,5.60458,16000000.0
2005-01-05 23:30:00,5.60486,5.60588,5.60486,5.60511,20000000.0
2005-01-05 23:31:00,5.60438,5.60608,5.60438,5.60608,11000000.0
2005-01-05 23:32:00,5.60612,5.60612,5.60466,5.60506,16000000.0
2005-01-05 23:33:00,5.6051,5.60517,5.60421,5.60478,12000000.0
2005-01-05 23:34:00,5.60511,5.60529,5.60488,5.60498,13000000.0
2005-01-05 23:35:00,5.60603,5.60603,5.60479,5.60479,9000000.0
2005-01-05 23:36:00,5.60458,5.60518,5.60458,5.60505,9000000.0
2005-01-05 23:37:00,5.60507,5.60516,5.60467,5.60492,14000000.0
2005-01-05 23:38:00,5.60482,5.60524,5.60429,5.60521,13000000.0
2005-01-05 23:39:00,5.60547,5.60594,5.60495,5.60495,17000000.0
2005-01-05 23:40:00,5.6049,5.60594,5.6047,5.60527,12000000.0
2005-01-05 23:41:00,5.60513,5.6059,5.60513,5.6052,17000000.0
2005-01-05 23:42:00,5.60532,5.60653,5.60434,5.60653,22000000.0
2005-01-05 23:43:00,5.60655,5.60663,5.60514,5.6056,15000000.0
2005-01-05 23:44:00,5.60526,5.60588,5.60459,5.60568,14000000.0
2005-01-05 23:45:00,5.60602,5.60602,5.60506,5.60506,20000000.0
2005-01-05 23:46:00,5.60548,5.60553,5.60429,5.6053,14000000.0
2005-01-05 23:47:00,5.60637,5.60637,5.60497,5.60541,10000000.0
2005-01-05 23:48:00,5.60552,5.60591,5.60516,5.60562,18000000.0
2005-01-05 23:49:00,5.60488,5.60551,5.60427,5.60537,14000000.0
2005-01-05 23:50:00,5.60507,5.60619,5.60482,5.60482,13000000.0
2005-01-05 23:51:00,5.60498,5.60602,5.60498,5.60602,8000000.0
2005-01-05 23:52:00,5.60558,5.60574,5.60478,5.60574,16000000.0
2005-01-05 23:53:00,5.60535,5.60585,5.6047,5.60562,18000000.0
2005-01-05 23:54:00,5.60537,5.60555,5.60408,5.60484,12000000.0
2005-01-05 23:55:00,5.6045,5.60596,5.6045,5.60596,19000000.0
2005-01-05 23:56:00,5.6058,5.6058,5.60489,5.60548,14000000.0
2005-01-05 23:57:00,5.60535,5.6055,5.60441,5.6047,16000000.0
2005-01-05 23:58:00,5.60482,5.60508,5.60394,5.60394,13000000.0
2005-01-05 23:59:00,5.60438,5.60452,5.60343,5.60407,14000000.0
2005-01-06 00:00:00,5.6041,5.6041,5.60317,5.60374,17000000.0
2005-01-06 00:01:00,5.60429,5.6048,5.60329,5.6048,12000000.0
2005-01-06 00:02:00,5.6046,5.6046,5.60326,5.60333,15000000.0
2005-01-06 00:03:00,5.60354,5.60403,5.60335,5.60357,14000000.0
2005-01-06 00:04:00,5.60314,5.60355,5.60251,5.60323,12000000.0
2005-01-06 00:05:00,5.60309,5.60378,5.60283,5.60356,12000000.0
2005-01-06 00:06:00,5.60393,5.60393,5.60201,5.60225,12000000.0
2005-01-06 00:07:00,5.60326,5.60326,5.60256,5.60256,11000000.0
2005-01-06 00:08:00,5.60322,5.60322,5.60224,5.60252,15000000.0
2005-01-06 00:09:00,5.60277,5.60314,5.60246,5.60296,12000000.0
2005-01-06 00:10:00,5.60322,5.60361,5.60292,5.60347,19000000.0
2005-01-06 00:11:00,5.60205,5.60368,5.60205,5.60368,8000000.0
2005-01-06 00:12:00,5.60389,5.60389,5.6034,5.60362,9000000.0
2005-01-06 00:13:00,5.60377,5.60453,5.60346,5.60396,13000000.0
2005-01-06 00:14:00,5.60338,5.6044,5.60253,5.6044,14000000.0
2005-01-06 00:15:00,5.60395,5.60426,5.60287,5.60392,12000000.0
2005-01-06 00:16:00,5.60381,5.60439,5.60362,5.60439,12000000.0
2005-01-06 00:17:00,5.60373,5.60373,5.60301,5.60353,10000000.0
2005-01-06 00:18:00,5.60403,5.60447,5.60352,5.60372,19000000.0
2005-01-06 00:19:00,5.60426,5.60426,5.60331,5.60361,12000000.0
2005-01-06 00:20:00,5.6022,5.60338,5.6022,5.60338,11000000.0
2005-01-06 00:21:00,5.60397,5.60461,5.60358,5.60429,14000000.0
2005-01-06 00:22:00,5.60403,5.60451,5.60332,5.60332,13000000.0
2005-01-06 00:23:00,5.60373,5.60408,5.60327,5.60395,13000000.0
2005-01-06 00:24:00,5.60383,5.60409,5.60308,5.60308,9000000.0
2005-01-06 00:25:00,5.60389,5.60419,5.60315,5.60315,13000000.0
2005-01-06 00:26:00,5.60327,5.60336,5.60211,5.60263,14000000.0
2005-01-06 00:27:00,5.60266,5.60328,5.6021,5.60229,15000000.0
2005-01-06 00:28:00,5.60235,5.60235,5.60161,5.60189,7000000.0
2005-01-06 00:29:00,5.60185,5.60185,5.60021,5.60021,17000000.0
2005-01-06 00:30:00,5.60118,5.60118,5.59934,5.59988,9000000.0
2005-01-06 00:31:00,5.5995,5.60052,5.5995,5.60004,13000000.0
2005-01-06 00:32:00,5.59941,5.60024,5.59941,5.60023,8000000.0
2005-01-06 00:33:00,5.60046,5.60097,5.60016,5.6008,19000000.0
2005-01-06 00:34:00,5.60053,5.60177,5.60053,5.60117,15000000.0
2005-01-06 00:35:00,5.60129,5.60159,5.60015,5.60068,12000000.0
2005-01-06 00:36:00,5.59974,5.5998,5.59878,5.59967,15000000.0
2005-01-06 00:37:00,5.59971,5.59987,5.59876,5.59987,15000000.0
2005-01-06 00:38:00,5.60017,5.60017,5.59937,5.60001,18000000.0
2005-01-06 00:39:00,5.60012,5.60086,5.60012,5.60086,20000000.0
2005-01-06 00:40:00,5.59927,5.59997,5.59918,5.59968,10000000.0
2005-01-06 00:41:00,5.59912,5.59956,5.59895,5.59951,9000000.0
2005-01-06 00:42:00,5.59933,5.60025,5.59875,5.59894,16000000.0
2005-01-06 00:43:00,5.59908,5.59951,5.59848,5.59951,16000000.0
2005-01-06 00:44:00,5.5996,5.5996,5.5987,5.59882,10000000.0
2005-01-06 00:45:00,5.59902,5.59986,5.59902,5.59938,16000000.0
2005-01-06 00:46:00,5.5986,5.60008,5.5986,5.60008,12000000.0
2005-01-06 00:47:00,5.5996,5.59964,5.59895,5.59915,8000000.0
2005-01-06 00:48:00,5.59859,5.59987,5.59859,5.59944,16000000.0
2005-01-06 00:49:00,5.59958,5.59966,5.59875,5.59893,11000000.0
2005-01-06 00:50:00,5.59857,5.59901,5.59834,5.59901,9000000.0
2005-01-06 00:51:00,5.59932,5.60008,5.59932,5.59979,9000000.0
2005-01-06 00:52:00,5.60004,5.60036,5.59916,5.60012,18000000.0
2005-01-06 00:53:00,5.60033,5.60113,5.6,5.60027,12000000.0
2005-01-06 00:54:00,5.60025,5.60074,5.59952,5.60014,12000000.0
2005-01-06 00:55:00,5.60051,5.60051,5.59961,5.59963,11000000.0
2005-01-06 00:56:00,5.60059,5.60059,5.59979,5.60017,14000000.0
2005-01-06 00:57:00,5.59946,5.59963,5.59899,5.59947,15000000.0
2005-01-06 00:58:00,5.59973,5.60022,5.59908,5.59908,9000000.0
2005-01-06 00:59:00,5.59891,5.59932,5.59885,5.59909,17000000.0
2005-01-06 01:00:00,5.59859,5.59985,5.59853,5.59876,12000000.0
2005-01-06 01:01:00,5.59813,5.59865,5.59791,5.59852,15000000.0
2005-01-06 01:02:00,5.59857,5.59857,5.5979,5.5982,10000000.0
2005-01-06 01:03:00,5.59821,5.59823,5.59714,5.59775,13000000.0
2005-01-06 01:04:00,5.59765,5.59849,5.59751,5.59827,13000000.0
2005-01-06 01:05:00,5.59802,5.59802,5.59693,5.59693,13000000.0
2005-01-06 01:06:00,5.59776,5.59847,5.59724,5.59785,12000000.0
2005-01-06 01:07:00,5.59768,5.59803,5.59707,5.59714,13000000.0
2005-01-06 01:08:00,5.59769,5.59783,5.59709,5.59767,15000000.0
2005-01-06 01:09:00,5.5972,5.59785,5.59697,5.59723,17000000.0
2005-01-06 01:10:00,5.59716,5.59731,5.59671,5.59679,10000000.0
2005-01-06 01:11:00,5.59806,5.59806,5.59687,5.59687,11000000.0
2005-01-06 01:12:00,5.59744,5.5985,5.59744,5.59775,10000000.0
2005-01-06 01:13:00,5.59863,5.59863,5.59782,5.59807,11000000.0
2005-01-06 01:14:00,5.59864,5.59927,5.59811,5.59811,13000000.0
2005-01-06 01:15:00,5.59871,5.59942,5.59864,5.59902,9000000.0
2005-01-06 01:16:00,5.59944,5.60023,5.59927,5.60023,12000000.0
2005-01-06 01:17:00,5.60036,5.60036,5.59925,5.59925,11000000.0
2005-01-06 01:18:00,5.6,5.6,5.59965,5.59987,12000000.0
2005-01-06 01:19:00,5.59987,5.59998,5.59931,5.59998,19000000.0
2005-01-06 01:20:00,5.5997,5.59985,5.59881,5.59929,11000000.0
2005-01-06 01:21:00,5.59934,5.60014,5.59902,5.60014,12000000.0
2005-01-06 01:22:00,5.60006,5.60006,5.59907,5.59944,9000000.0
2005-01-06 01:23:00,5.59963,5.59963,5.59861,5.59896,13000000.0
2005-01-06 01:24:00,5.59893,5.59905,5.59824,5.59862,14000000.0
2005-01-06 01:25:00,5.59778,5.59848,5.59778,5.59818,11000000.0
2005-01-06 01:26:00,5.59789,5.59811,5.59651,5.59784,10000000.0
2005-01-06 01:27:00,5.59742,5.59811,5.5972,5.59739,17000000.0
2005-01-06 01:28:00,5.59683,5.59766,5.59672,5.5974,13000000.0
2005-01-06 01:29:00,5.59743,5.59781,5.59705,5.59742,19000000.0
2005-01-06 01:30:00,5.59763,5.59763,5.59618,5.59618,15000000.0
2005-01-06 01:31:00,5.59592,5.59777,5.59545,5.59777,15000000.0
2005-01-06 01:32:00,5.59794,5.5985,5.59736,5.59845,12000000.0
2005-01-06 01:33:00,5.59831,5.59864,5.59762,5.59762,8000000.0
2005-01-06 01:34:00,5.5975,5.5982,5.59646,5.5982,18000000.0
2005-01-06 01:35:00,5.59866,5.59873,5.59703,5.59873,12000000.0
2005-01-06 01:36:00,5.59785,5.59885,5.59785,5.59804,16000000.0
2005-01-06 01:37:00,5.599,5.59923,5.59839,5.59839,15000000.0
2005-01-06 01:38:00,5.5978,5.59829,5.59666,5.59817,18000000.0
2005-01-06 01:39:00,5.59764,5.59768,5.59653,5.59768,10000000.0
2005-01-06 01:40:00,5.59778,5.59869,5.5976,5.59833,11000000.0
2005-01-06 01:41:00,5.59774,5.59774,5.59633,5.59729,16000000.0
2005-01-06 01:42:00,5.59836,5.59874,5.59651,5.59791,14000000.0
2005-01-06 01:43:00,5.59801,5.59959,5.59788,5.59959,16000000.0
2005-01-06 01:44:00,5.59978,5.59994,5.59919,5.59923,15000000.0
2005-01-06 01:45:00,5.59668,5.59845,5.59668,5.59845,16000000.0
2005-01-06 01:46:00,5.59837,5.59896,5.59814,5.59814,9000000.0
2005-01-06 01:47:00,5.59769,5.59809,5.59743,5.59792,17000000.0
2005-01-06 01:48:00,5.59814,5.59905,5.59757,5.59905,16000000.0
2005-01-06 01:49:00,5.59859,5.59936,5.59849,5.59887,10000000.0
2005-01-06 01:50:00,5.59839,5.5999,5.59839,5.5999,11000000.0
2005-01-06 01:51:00,5.60004,5.60022,5.59902,5.59902,12000000.0
2005-01-06 01:52:00,5.59852,5.59873,5.59804,5.59827,12000000.0
2005-01-06 01:53:00,5.59798,5.59798,5.59646,5.59749,18000000.0
2005-01-06 01:54:00,5.59675,5.59692,5.59515,5.59515,14000000.0
2005-01-06 01:55:00,5.59578,5.59616,5.59501,5.59534,18000000.0
2005-01-06 01:56:00,5.59427,5.59653,5.59427,5.59653,8000000.0
2005-01-06 01:57:00,5.59532,5.59636,5.59525,5.59636,13000000.0
2005-01-06 01:58:00,5.59554,5.597,5.59509,5.597,11000000.0
2005-01-06 01:59:00,5.59703,5.59705,5.59587,5.59617,11000000.0
2005-01-06 02:00:00,5.59765,5.59795,5.59602,5.59795,16000000.0
2005-01-06 02:01:00,5.59683,5.59796,5.59625,5.59796,21000000.0
2005-01-06 02:02:00,5.59747,5.59803,5.59669,5.59669,10000000.0
2005-01-06 02:03:00,5.59717,5.59727,5.59578,5.59727,8000000.0
2005-01-06 02:04:00,5.59776,5.59882,5.59742,5.59882,14000000.0
2005-01-06 02:05:00,5.59918,5.59964,5.59875,5.59946,14000000.0
2005-01-06 02:06:00,5.59983,5.60013,5.59848,5.59994,15000000.0
2005-01-06 02:07:00,5.59973,5.60058,5.59955,5.60051,10000000.0
2005-01-06 02:08:00,5.60065,5.60086,5.59926,5.59926,16000000.0
2005-01-06 02:09:00,5.59929,5.60057,5.59929,5.60057,18000000.0
2005-01-06 02:10:00,5.59926,5.60056,5.59926,5.60022,16000000.0
2005-01-06 02:11:00,5.59967,5.59967,5.59758,5.59883,14000000.0
2005-01-06 02:12:00,5.5997,5.5997,5.59827,5.59944,10000000.0
2005-01-06 02:13:00,5.59977,5.59986,5.59804,5.59954,15000000.0
2005-01-06 02:14:00,5.60023,5.60027,5.59838,5.59838,19000000.0
2005-01-06 02:15:00,5.60005,5.60146,5.59885,5.60146,12000000.0
2005-01-06 02:16:00,5.60076,5.6014,5.59945,5.6014,18000000.0
2005-01-06 02:17:00,5.60141,5.60145,5.60054,5.60094,14000000.0
2005-01-06 02:18:00,5.60084,5.60153,5.60033,5.60153,12000000.0
2005-01-06 02:19:00,5.60119,5.6017,5.60039,5.6006,14000000.0
2005-01-06 02:20:00,5.60136,5.60138,5.59994,5.60138,13000000.0
2005-01-06 02:21:00,5.60117,5.60145,5.6004,5.60091,15000000.0
2005-01-06 02:22:00,5.60088,5.60157,5.60051,5.60141,13000000.0
2005-01-06 02:23:00,5.60131,5.60186,5.60086,5.60132,16000000.0
2005-01-06 02:24:00,5.60146,5.60184,5.60042,5.6016,17000000.0
2005-01-06 02:25:00,5.60159,5.60237,5.60135,5.60135,10000000.0
2005-01-06 02:26:00,5.60159,5.60213,5.60014,5.60207,13000000.0
2005-01-06 02:27:00,5.60164,5.60232,5.60036,5.60232,7000000.0
2005-01-06 02:28:00,5.60267,5.60267,5.60166,5.60177,9000000.0
2005-01-06 02:29:00,5.60164,5.60213,5.60046,5.60175,20000000.0
2005-01-06 02:30:00,5.60227,5.60242,5.60201,5.60238,11000000.0
2005-01-06 02:31:00,5.6023,5.60287,5.60188,5.60188,9000000.0
2005-01-06 02:32:00,5.60171,5.60297,5.60171,5.60297,13000000.0
2005-01-06 02:33:00,5.60232,5.603,5.60192,5.603,14000000.0
2005-01-06 02:34:00,5.60235,5.60306,5.6023,5.60299,17000000.0
2005-01-06 02:35:00,5.60199,5.60282,5.60055,5.60282,15000000.0
2005-01-06 02:36:00,5.60222,5.60343,5.60222,5.60343,14000000.0
2005-01-06 02:37:00,5.60336,5.60336,5.60264,5.60298,13000000.0
2005-01-06 02:38:00,5.60322,5.60349,5.60277,5.60349,14000000.0
2005-01-06 02:39:00,5.60345,5.60345,5.60233,5.60305,15000000.0
2005-01-06 02:40:00,5.60408,5.60408,5.60233,5.6028,12000000.0
2005-01-06 02:41:00,5.60294,5.60376,5.60231,5.60312,13000000.0
2005-01-06 02:42:00,5.60302,5.60379,5.60285,5.60369,16000000.0
2005-01-06 02:43:00,5.60285,5.60359,5.6026,5.60295,18000000.0
2005-01-06 02:44:00,5.6026,5.60284,5.6021,5.60284,10000000.0
2005-01-06 02:45:00,5.60296,5.60296,5.60158,5.60158,14000000.0
2005-01-06 02:46:00,5.6024,5.60276,5.6022,5.6022,18000000.0
2005-01-06 02:47:00,5.60067,5.60143,5.6002,5.60143,17000000.0
2005-01-06 02:48:00,5.60131,5.60151,5.60074,5.60151,7000000.0
2005-01-06 02:49:00,5.60148,5.60196,5.60084,5.60084,13000000.0
2005-01-06 02:50:00,5.60139,5.60145,5.59987,5.60136,14000000.0
2005-01-06 02:51:00,5.60177,5.60252,5.6017,5.60234,15000000.0
2005-01-06 02:52:00,5.60209,5.60236,5.60076,5.60202,15000000.0
2005-01-06 02:53:00,5.60347,5.60349,5.60307,5.60348,9000000.0
2005-01-06 02:54:00,5.60312,5.60506,5.60312,5.60506,13000000.0
2005-01-06 02:55:00,5.60533,5.60591,5.60485,5.60485,11000000.0
2005-01-06 02:56:00,5.60509,5.60603,5.60487,5.60568,18000000.0
2005-01-06 02:57:00,5.60532,5.60532,5.60402,5.60525,13000000.0
2005-01-06 02:58:00,5.60498,5.60509,5.60395,5.6049,9000000.0
2005-01-06 02:59:00,5.60549,5.60608,5.60472,5.60587,14000000.0
2005-01-06 03:00:00,5.60606,5.60646,5.60528,5.60628,11000000.0
2005-01-06 03:01:00,5.60578,5.60679,5.60578,5.60679,11000000.0
2005-01-06 03:02:00,5.60604,5.60604,5.60383,5.60518,11000000.0
2005-01-06 03:03:00,5.60552,5.60559,5.60348,5.60457,23000000.0
2005-01-06 03:04:00,5.60415,5.60421,5.60388,5.60388,11000000.0
2005-01-06 03:05:00,5.60375,5.60421,5.60345,5.60421,17000000.0
2005-01-06 03:06:00,5.60307,5.60387,5.60263,5.60273,9000000.0
2005-01-06 03:07:00,5.6035,5.6035,5.60167,5.60218,15000000.0
2005-01-06 03:08:00,5.60421,5.60504,5.60386,5.60504,12000000.0
2005-01-06 03:09:00,5.605,5.60524,5.60439,5.60524,15000000.0
2005-01-06 03:10:00,5.60515,5.60515,5.60304,5.60439,19000000.0
2005-01-06 03:11:00,5.6042,5.60477,5.60247,5.60477,15000000.0
2005-01-06 03:12:00,5.60497,5.60497,5.60361,5.60415,18000000.0
2005-01-06 03:13:00,5.60347,5.604,5.60218,5.60318,18000000.0
2005-01-06 03:14:00,5.60288,5.60324,5.60266,5.60295,10000000.0
2005-01-06 03:15:00,5.60306,5.60316,5.60251,5.60297,7000000.0
2005-01-06 03:16:00,5.60377,5.60421,5.60297,5.60297,8000000.0
2005-01-06 03:17:00,5.60479,5.60554,5.60346,5.60554,10000000.0
2005-01-06 03:18:00,5.60609,5.60609,5.60407,5.60431,15000000.0
2005-01-06 03:19:00,5.60472,5.60479,5.60355,5.60355,10000000.0
2005-01-06 03:20:00,5.60474,5.60572,5.60474,5.60558,16000000.0
2005-01-06 03:21:00,5.60488,5.60545,5.6042,5.60528,11000000.0
2005-01-06 03:22:00,5.60471,5.60505,5.6042,5.6042,10000000.0
2005-01-06 03:23:00,5.60524,5.60597,5.60489,5.60579,12000000.0
2005-01-06 03:24:00,5.6059,5.6059,5.60496,5.60561,13000000.0
2005-01-06 03:25:00,5.6044,5.6056,5.60312,5.6056,11000000.0
2005-01-06 03:26:00,5.60573,5.60603,5.60487,5.60568,13000000.0
2005-01-06 03:27:00,5.60498,5.60579,5.6037,5.60573,14000000.0
2005-01-06 03:28:00,5.60457,5.60569,5.60457,5.60509,18000000.0
2005-01-06 03:29:00,5.60561,5.60561,5.60447,5.60513,15000000.0
2005-01-06 03:30:00,5.60561,5.60561,5.60428,5.60497,10000000.0
2005-01-06 03:31:00,5.60535,5.60553,5.60454,5.60454,13000000.0
2005-01-06 03:32:00,5.60424,5.60543,5.60424,5.60536,16000000.0
2005-01-06 03:33:00,5.60508,5.60536,5.60444,5.60529,13000000.0
2005-01-06 03:34:00,5.60558,5.60585,5.60467,5.60476,16000000.0
2005-01-06 03:35:00,5.60473,5.60473,5.6032,5.60437,10000000.0
2005-01-06 03:36:00,5.60455,5.60481,5.60368,5.604,11000000.0
2005-01-06 03:37:00,5.60476,5.60489,5.60296,5.60406,13000000.0
2005-01-06 03:38:00,5.60399,5.60528,5.60318,5.6049,13000000.0
2005-01-06 03:39:00,5.60509,5.60511,5.60399,5.60439,13000000.0
2005-01-06 03:40:00,5.6046,5.6046,5.60321,5.60415,12000000.0
2005-01-06 03:41:00,5.60433,5.60433,5.60288,5.60336,16000000.0
2005-01-06 03:42:00,5.60322,5.60387,5.60251,5.60387,21000000.0
2005-01-06 03:43:00,5.6034,5.60401,5.60259,5.60401,18000000.0
2005-01-06 03:44:00,5.60369,5.6043,5.60323,5.6043,15000000.0
2005-01-06 03:45:00,5.60422,5.60513,5.60372,5.60513,9000000.0
2005-01-06 03:46:00,5.60314,5.60487,5.60314,5.60439,8000000.0
2005-01-06 03:47:00,5.60479,5.60502,5.60414,5.60502,11000000.0
2005-01-06 03:48:00,5.60458,5.60458,5.60358,5.60445,9000000.0
2005-01-06 03:49:00,5.60502,5.60508,5.60404,5.60441,16000000.0
2005-01-06 03:50:00,5.60447,5.60469,5.60353,5.60422,19000000.0
2005-01-06 03:51:00,5.6041,5.60451,5.60334,5.60444,9000000.0
2005-01-06 03:52:00,5.60386,5.60437,5.6021,5.60285,19000000.0
2005-01-06 03:53:00,5.60356,5.60387,5.60308,5.60387,10000000.0
2005-01-06 03:54:00,5.60415,5.60463,5.60327,5.60363,17000000.0
2005-01-06 03:55:00,5.60399,5.60481,5.60329,5.60329,16000000.0
2005-01-06 03:56:00,5.60418,5.60511,5.60418,5.60511,7000000.0
2005-01-06 03:57:00,5.60424,5.60424,5.60303,5.60402,11000000.0
2005-01-06 03:58:00,5.60406,5.60406,5.60297,5.6032,12000000.0
2005-01-06 03:59:00,5.60093,5.6026,5.60093,5.60249,17000000.0
2005-01-06 04:00:00,5.60259,5.60268,5.60171,5.6021,12000000.0
2005-01-06 04:01:00,5.60213,5.60307,5.602,5.60272,16000000.0
2005-01-06 04:02:00,5.60232,5.60269,5.60189,5.60234,14000000.0
2005-01-06 04:03:00,5.60072,5.60136,5.59951,5.60054,12000000.0
2005-01-06 04:04:00,5.59979,5.59979,5.59754,5.59925,16000000.0
2005-01-06 04:05:00,5.60003,5.60003,5.59817,5.59981,13000000.0
2005-01-06 04:06:00,5.59936,5.60029,5.5993,5.60003,16000000.0
2005-01-06 04:07:00,5.60111,5.60111,5.59857,5.59932,13000000.0
2005-01-06 04:08:00,5.59952,5.59977,5.5986,5.5987,14000000.0
2005-01-06 04:09:00,5.59847,5.59883,5.59801,5.59804,10000000.0
2005-01-06 04:10:00,5.59629,5.59818,5.59629,5.59735,12000000.0
2005-01-06 04:11:00,5.59731,5.5976,5.59631,5.59743,14000000.0
2005-01-06 04:12:00,5.59712,5.59803,5.59599,5.59724,19000000.0
2005-01-06 04:13:00,5.59834,5.59911,5.5964,5.59855,20000000.0
2005-01-06 04:14:00,5.60002,5.60017,5.5993,5.5999,12000000.0
2005-01-06 04:15:00,5.60011,5.60027,5.59989,5.6002,8000000.0
2005-01-06 04:16:00,5.60039,5.60104,5.60006,5.60006,13000000.0
2005-01-06 04:17:00,5.60033,5.60033,5.59887,5.60018,15000000.0
2005-01-06 04:18:00,5.6003,5.60143,5.6003,5.60143,9000000.0
2005-01-06 04:19:00,5.60172,5.60204,5.60013,5.60204,12000000.0
2005-01-06 04:20:00,5.60211,5.60251,5.60151,5.60251,9000000.0
2005-01-06 04:21:00,5.60257,5.60257,5.60159,5.60194,17000000.0
2005-01-06 04:22:00,5.60159,5.60197,5.60055,5.60055,14000000.0
2005-01-06 04:23:00,5.60085,5.60127,5.6006,5.6006,10000000.0
2005-01-06 04:24:00,5.60089,5.6012,5.59919,5.6003,12000000.0
2005-01-06 04:25:00,5.60043,5.60043,5.59939,5.60036,10000000.0
2005-01-06 04:26:00,5.59933,5.60036,5.59933,5.60036,7000000.0
2005-01-06 04:27:00,5.60098,5.60135,5.60068,5.60081,15000000.0
2005-01-06 04:28:00,5.60062,5.60105,5.59991,5.60105,7000000.0
2005-01-06 04:29:00,5.60184,5.60188,5.6008,5.6016,14000000.0
2005-01-06 04:30:00,5.60153,5.60215,5.60107,5.60141,11000000.0
2005-01-06 04:31:00,5.60087,5.60178,5.60064,5.60176,15000000.0
2005-01-06 04:32:00,5.60204,5.60227,5.60135,5.60158,17000000.0
2005-01-06 04:33:00,5.60226,5.60226,5.60144,5.60226,14000000.0
2005-01-06 04:34:00,5.60207,5.6022,5.60144,5.60144,9000000.0
2005-01-06 04:35:00,5.60123,5.60193,5.60033,5.60181,12000000.0
2005-01-06 04:36:00,5.60315,5.60401,5.60213,5.60401,12000000.0
2005-01-06 04:37:00,5.60332,5.60385,5.60218,5.60218,12000000.0
2005-01-06 04:38:00,5.60264,5.60284,5.60147,5.60229,11000000.0
2005-01-06 04:39:00,5.60303,5.60303,5.60222,5.60222,17000000.0
2005-01-06 04:40:00,5.60238,5.60288,5.60104,5.60257,9000000.0
2005-01-06 04:41:00,5.60181,5.60258,5.60141,5.60141,10000000.0
2005-01-06 04:42:00,5.60158,5.60264,5.60158,5.60255,8000000.0
2005-01-06 04:43:00,5.60292,5.60312,5.60224,5.60312,18000000.0
2005-01-06 04:44:00,5.60193,5.60232,5.60092,5.60214,9000000.0
2005-01-06 04:45:00,5.60197,5.60239,5.60108,5.60239,9000000.0
2005-01-06 04:46:00,5.60141,5.60141,5.59866,5.59867,16000000.0
2005-01-06 04:47:00,5.60011,5.60207,5.60011,5.60207,12000000.0
2005-01-06 04:48:00,5.60194,5.60194,5.60051,5.60051,10000000.0
2005-01-06 04:49:00,5.60042,5.60225,5.60042,5.60113,16000000.0
2005-01-06 04:50:00,5.60193,5.60193,5.60058,5.60107,16000000.0
2005-01-06 04:51:00,5.60107,5.60226,5.60076,5.60219,20000000.0
2005-01-06 04:52:00,5.60213,5.60316,5.60213,5.60316,13000000.0
2005-01-06 04:53:00,5.60272,5.60283,5.60225,5.60225,11000000.0
2005-01-06 04:54:00,5.60313,5.60321,5.60234,5.60234,11000000.0
2005-01-06 04:55:00,5.60199,5.60305,5.60098,5.60234,12000000.0
2005-01-06 04:56:00,5.60359,5.60359,5.60228,5.60343,16000000.0
2005-01-06 04:57:00,5.60311,5.60311,5.60201,5.60201,7000000.0
2005-01-06 04:58:00,5.60331,5.60358,5.60328,5.60331,13000000.0
2005-01-06 04:59:00,5.60212,5.60253,5.60137,5.60253,17000000.0
2005-01-06 05:00:00,5.60163,5.60224,5.6014,5.60191,10000000.0
2005-01-06 05:01:00,5.60192,5.60306,5.60187,5.60281,13000000.0
2005-01-06 05:02:00,5.6026,5.60361,5.6026,5.6032,18000000.0
2005-01-06 05:03:00,5.6027,5.60275,5.60165,5.60225,9000000.0
2005-01-06 05:04:00,5.60311,5.60362,5.60236,5.60362,12000000.0
2005-01-06 05:05:00,5.60173,5.6032,5.59996,5.6032,10000000.0
2005-01-06 05:06:00,5.60413,5.60423,5.60295,5.60365,20000000.0
2005-01-06 05:07:00,5.60371,5.6044,5.60358,5.6041,10000000.0
2005-01-06 05:08:00,5.60442,5.60531,5.60433,5.60485,17000000.0
2005-01-06 05:09:00,5.60517,5.60541,5.60438,5.60541,15000000.0
2005-01-06 05:10:00,5.60511,5.60511,5.60302,5.60462,10000000.0
2005-01-06 05:11:00,5.60422,5.60466,5.60332,5.6042,16000000.0
2005-01-06 05:12:00,5.60546,5.60596,5.60531,5.60596,7000000.0
2005-01-06 05:13:00,5.60493,5.60565,5.6046,5.6049,12000000.0
2005-01-06 05:14:00,5.6052,5.60614,5.60438,5.60614,14000000.0
2005-01-06 05:15:00,5.60604,5.60606,5.60536,5.60606,16000000.0
2005-01-06 05:16:00,5.60595,5.6062,5.60589,5.6062,15000000.0
2005-01-06 05:17:00,5.60587,5.60587,5.60452,5.60474,10000000.0
2005-01-06 05:18:00,5.60432,5.60481,5.60368,5.60379,13000000.0
2005-01-06 05:19:00,5.60475,5.60545,5.60461,5.60545,13000000.0
2005-01-06 05:20:00,5.60499,5.60509,5.60432,5.60473,20000000.0
2005-01-06 05:21:00,5.60483,5.60487,5.6039,5.60487,9000000.0
2005-01-06 05:22:00,5.60536,5.60575,5.60531,5.60551,17000000.0
2005-01-06 05:23:00,5.60398,5.60426,5.60235,5.60421,14000000.0
2005-01-06 05:24:00,5.60332,5.60412,5.60236,5.60306,19000000.0
2005-01-06 05:25:00,5.60276,5.60344,5.60266,5.60344,13000000.0
2005-01-06 05:26:00,5.60185,5.60334,5.60185,5.60295,13000000.0
2005-01-06 05:27:00,5.60276,5.60366,5.60276,5.60328,13000000.0
2005-01-06 05:28:00,5.60369,5.60415,5.60365,5.60415,10000000.0
2005-01-06 05:29:00,5.60395,5.60395,5.60188,5.60213,17000000.0
2005-01-06 05:30:00,5.6022,5.60249,5.60121,5.60206,21000000.0
2005-01-06 05:31:00,5.6019,5.6019,5.60057,5.60161,13000000.0
2005-01-06 05:32:00,5.60187,5.60273,5.60127,5.60273,16000000.0
2005-01-06 05:33:00,5.60248,5.60288,5.60229,5.60288,13000000.0
2005-01-06 05:34:00,5.60278,5.60313,5.60215,5.60215,13000000.0
2005-01-06 05:35:00,5.60095,5.60177,5.60033,5.60141,14000000.0
2005-01-06 05:36:00,5.60148,5.60262,5.60148,5.60229,18000000.0
2005-01-06 05:37:00,5.60106,5.60141,5.59961,5.59964,12000000.0
2005-01-06 05:38:00,5.6012,5.60258,5.6012,5.60258,13000000.0
2005-01-06 05:39:00,5.60238,5.60267,5.60193,5.60237,21000000.0
2005-01-06 05:40:00,5.60179,5.60196,5.60081,5.60196,14000000.0
2005-01-06 05:41:00,5.60114,5.60167,5.59963,5.60089,13000000.0
2005-01-06 05:42:00,5.60142,5.60176,5.60038,5.60176,8000000.0
2005-01-06 05:43:00,5.60239,5.60239,5.60171,5.60213,13000000.0
2005-01-06 05:44:00,5.60242,5.60267,5.60242,5.60265,13000000.0
2005-01-06 05:45:00,5.60286,5.60313,5.60215,5.60248,24000000.0
2005-01-06 05:46:00,5.60184,5.60305,5.60129,5.60263,14000000.0
2005-01-06 05:47:00,5.60318,5.60326,5.60267,5.60267,11000000.0
2005-01-06 05:48:00,5.60291,5.60393,5.60291,5.60341,18000000.0
2005-01-06 05:49:00,5.60337,5.60393,5.60265,5.60393,10000000.0
2005-01-06 05:50:00,5.60371,5.60373,5.603,5.60304,10000000.0
2005-01-06 05:51:00,5.6018,5.60309,5.6018,5.6028,11000000.0
2005-01-06 05:52:00,5.60273,5.60317,5.60145,5.60217,19000000.0
2005-01-06 05:53:00,5.60285,5.60381,5.60259,5.60381,15000000.0
2005-01-06 05:54:00,5.60357,5.60357,5.60262,5.60321,7000000.0
2005-01-06 05:55:00,5.60289,5.60387,5.60283,5.60343,12000000.0
2005-01-06 05:56:00,5.60343,5.60383,5.60312,5.60312,16000000.0
2005-01-06 05:57:00,5.6037,5.60396,5.60302,5.60396,11000000.0
2005-01-06 05:58:00,5.60395,5.60436,5.60351,5.60402,22000000.0
2005-01-06 05:59:00,5.60327,5.60447,5.603,5.60447,9000000.0
2005-01-06 06:00:00,5.60473,5.60485,5.60299,5.60383,17000000.0
2005-01-06 06:01:00,5.60395,5.60439,5.60339,5.60352,18000000.0
2005-01-06 06:02:00,5.60368,5.60459,5.60226,5.6038,18000000.0
2005-01-06 06:03:00,5.60363,5.60455,5.60277,5.60406,16000000.0
2005-01-06 06:04:00,5.6046,5.60518,5.60411,5.60518,8000000.0
2005-01-06 06:05:00,5.60524,5.60524,5.60314,5.60478,10000000.0
2005-01-06 06:06:00,5.60505,5.60579,5.60383,5.60579,27000000.0
2005-01-06 06:07:00,5.60536,5.60536,5.60288,5.60422,17000000.0
2005-01-06 06:08:00,5.60371,5.60373,5.60159,5.60373,14000000.0
2005-01-06 06:09:00,5.60365,5.60376,5.60299,5.60354,13000000.0
2005-01-06 06:10:00,5.60385,5.60385,5.60148,5.60297,14000000.0
2005-01-06 06:11:00,5.60327,5.60383,5.60278,5.6032,16000000.0
2005-01-06 06:12:00,5.60351,5.60351,5.60213,5.60324,17000000.0
2005-01-06 06:13:00,5.60233,5.60346,5.60201,5.60346,14000000.0
2005-01-06 06:14:00,5.60353,5.60404,5.60329,5.60356,12000000.0
2005-01-06 06:15:00,5.60294,5.60372,5.6012,5.60244,13000000.0
2005-01-06 06:16:00,5.60209,5.60255,5.60107,5.6016,14000000.0
2005-01-06 06:17:00,5.60232,5.60252,5.60079,5.60224,11000000.0
2005-01-06 06:18:00,5.60264,5.60276,5.60207,5.60276,12000000.0
2005-01-06 06:19:00,5.60331,5.60352,5.60205,5.60235,19000000.0
2005-01-06 06:20:00,5.60216,5.60253,5.60187,5.60205,11000000.0
2005-01-06 06:21:00,5.60199,5.60319,5.60199,5.60319,9000000.0
2005-01-06 06:22:00,5.60227,5.6031,5.60214,5.6025,22000000.0
2005-01-06 06:23:00,5.6015,5.60252,5.6015,5.60251,18000000.0
2005-01-06 06:24:00,5.60179,5.60335,5.60179,5.60294,8000000.0
2005-01-06 06:25:00,5.60318,5.60373,5.60252,5.60277,9000000.0
2005-01-06 06:26:00,5.60324,5.60419,5.60278,5.60419,13000000.0
2005-01-06 06:27:00,5.60392,5.60392,5.60126,5.60252,15000000.0
2005-01-06 06:28:00,5.60262,5.60282,5.6013,5.60282,18000000.0
2005-01-06 06:29:00,5.60301,5.60342,5.60156,5.60298,16000000.0
2005-01-06 06:30:00,5.60352,5.6039,5.60269,5.6039,10000000.0
2005-01-06 06:31:00,5.60372,5.6038,5.60347,5.60368,13000000.0
2005-01-06 06:32:00,5.60288,5.60428,5.60288,5.60428,10000000.0
2005-01-06 06:33:00,5.6036,5.60387,5.6032,5.60364,10000000.0
2005-01-06 06:34:00,5.60298,5.60341,5.60189,5.60298,15000000.0
2005-01-06 06:35:00,5.60312,5.60383,5.60177,5.60177,13000000.0
2005-01-06 06:36:00,5.60267,5.60393,5.60243,5.60393,23000000.0
2005-01-06 06:37:00,5.60373,5.60373,5.60147,5.60236,11000000.0
2005-01-06 06:38:00,5.60355,5.60392,5.60275,5.60275,17000000.0
2005-01-06 06:39:00,5.60291,5.60382,5.60192,5.60192,8000000.0
2005-01-06 06:40:00,5.60172,5.60413,5.60172,5.60315,15000000.0
2005-01-06 06:41:00,5.60347,5.60402,5.60277,5.60402,15000000.0
2005-01-06 06:42:00,5.60415,5.60474,5.60397,5.60474,16000000.0
2005-01-06 06:43:00,5.60407,5.60546,5.60407,5.6053,12000000.0
2005-01-06 06:44:00,5.60522,5.60546,5.60397,5.60397,13000000.0
2005-01-06 06:45:00,5.6038,5.60494,5.6038,5.60443,14000000.0
2005-01-06 06:46:00,5.60466,5.60536,5.60434,5.60447,12000000.0
2005-01-06 06:47:00,5.60469,5.60475,5.60392,5.60472,11000000.0
2005-01-06 06:48:00,5.60375,5.60437,5.60331,5.60437,15000000.0
2005-01-06 06:49:00,5.60334,5.60361,5.60221,5.60361,17000000.0
2005-01-06 06:50:00,5.6032,5.6032,5.60176,5.60183,13000000.0
2005-01-06 06:51:00,5.60234,5.60345,5.6022,5.60345,8000000.0
2005-01-06 06:52:00,5.60344,5.60344,5.6019,5.60303,14000000.0
2005-01-06 06:53:00,5.60342,5.60399,5.60273,5.60273,13000000.0
2005-01-06 06:54:00,5.60311,5.60333,5.60228,5.60333,8000000.0
2005-01-06 06:55:00,5.60276,5.60289,5.60208,5.60271,10000000.0
2005-01-06 06:56:00,5.60211,5.60255,5.60155,5.6024,11000000.0
2005-01-06 06:57:00,5.60265,5.60385,5.60265,5.6036,17000000.0
2005-01-06 06:58:00,5.60409,5.60503,5.6037,5.60503,12000000.0
2005-01-06 06:59:00,5.6041,5.60455,5.60348,5.60422,14000000.0
2005-01-06 07:00:00,5.6042,5.60542,5.6042,5.60542,11000000.0
2005-01-06 07:01:00,5.60534,5.60534,5.60428,5.60428,10000000.0
2005-01-06 07:02:00,5.60417,5.60417,5.60229,5.60379,14000000.0
2005-01-06 07:03:00,5.60345,5.60495,5.60345,5.60493,7000000.0
2005-01-06 07:04:00,5.60487,5.60498,5.6042,5.60498,16000000.0
2005-01-06 07:05:00,5.60515,5.60515,5.60427,5.60508,15000000.0
2005-01-06 07:06:00,5.60369,5.60424,5.60293,5.60398,16000000.0
2005-01-06 07:07:00,5.60455,5.60499,5.60372,5.6043,12000000.0
2005-01-06 07:08:00,5.60498,5.60541,5.60354,5.60522,8000000.0
2005-01-06 07:09:00,5.60557,5.60557,5.6045,5.60526,8000000.0
2005-01-06 07:10:00,5.60332,5.60561,5.60332,5.60561,16000000.0
2005-01-06 07:11:00,5.60545,5.60545,5.60424,5.6045,17000000.0
2005-01-06 07:12:00,5.60539,5.60581,5.60514,5.60517,20000000.0
2005-01-06 07:13:00,5.60554,5.60638,5.6054,5.60638,18000000.0
2005-01-06 07:14:00,5.60514,5.60557,5.60468,5.60503,11000000.0
2005-01-06 07:15:00,5.60602,5.60602,5.60486,5.60548,18000000.0
2005-01-06 07:16:00,5.60592,5.60592,5.60414,5.60554,18000000.0
2005-01-06 07:17:00,5.60566,5.60615,5.60469,5.60543,12000000.0
2005-01-06 07:18:00,5.60654,5.60688,5.60585,5.60622,18000000.0
2005-01-06 07:19:00,5.6066,5.60694,5.60625,5.60694,14000000.0
2005-01-06 07:20:00,5.60591,5.60591,5.60374,5.60553,18000000.0
2005-01-06 07:21:00,5.60472,5.60508,5.60375,5.60466,13000000.0
2005-01-06 07:22:00,5.60587,5.60602,5.60436,5.60436,14000000.0
2005-01-06 07:23:00,5.60542,5.6064,5.60509,5.6064,15000000.0
2005-01-06 07:24:00,5.60515,5.60622,5.60497,5.60515,16000000.0
2005-01-06 07:25:00,5.60476,5.60524,5.6037,5.60444,15000000.0
2005-01-06 07:26:00,5.60544,5.60557,5.60355,5.60453,13000000.0
2005-01-06 07:27:00,5.60506,5.6055,5.6048,5.60521,12000000.0
2005-01-06 07:28:00,5.60503,5.60565,5.60441,5.60507,22000000.0
2005-01-06 07:29:00,5.60565,5.60594,5.60469,5.60594,16000000.0
2005-01-06 07:30:00,5.60601,5.60601,5.60522,5.60526,14000000.0
2005-01-06 07:31:00,5.6051,5.6054,5.60444,5.60483,13000000.0
2005-01-06 07:32:00,5.60458,5.60553,5.60458,5.60516,9000000.0
2005-01-06 07:33:00,5.60476,5.60566,5.60414,5.60566,7000000.0
2005-01-06 07:34:00,5.60524,5.60524,5.60333,5.60409,18000000.0
2005-01-06 07:35:00,5.60565,5.60579,5.60503,5.60505,9000000.0
2005-01-06 07:36:00,5.60458,5.60566,5.60457,5.60493,13000000.0
2005-01-06 07:37:00,5.60484,5.60517,5.6046,5.60473,11000000.0
2005-01-06 07:38:00,5.60488,5.60557,5.60457,5.60469,11000000.0
2005-01-06 07:39:00,5.60485,5.60495,5.6034,5.60495,19000000.0
2005-01-06 07:40:00,5.60397,5.60483,5.60313,5.60418,11000000.0
2005-01-06 07:41:00,5.60448,5.60478,5.60291,5.60348,7000000.0
2005-01-06 07:42:00,5.60275,5.60478,5.60275,5.60454,13000000.0
2005-01-06 07:43:00,5.60335,5.60489,5.60333,5.60457,14000000.0
2005-01-06 07:44:00,5.60452,5.60454,5.60372,5.60411,10000000.0
2005-01-06 07:45:00,5.60382,5.60466,5.60381,5.60466,8000000.0
2005-01-06 07:46:00,5.60448,5.60448,5.60349,5.60355,13000000.0
2005-01-06 07:47:00,5.60374,5.6047,5.60313,5.60313,15000000.0
2005-01-06 07:48:00,5.60429,5.60429,5.60286,5.60354,13000000.0
2005-01-06 07:49:00,5.60351,5.6049,5.60282,5.6049,10000000.0
2005-01-06 07:50:00,5.60372,5.60397,5.60213,5.60363,17000000.0
2005-01-06 07:51:00,5.60382,5.60412,5.60329,5.60379,16000000.0
2005-01-06 07:52:00,5.60445,5.60445,5.60277,5.60365,13000000.0
2005-01-06 07:53:00,5.60379,5.60394,5.60305,5.60305,10000000.0
2005-01-06 07:54:00,5.60273,5.60351,5.60273,5.60305,11000000.0
2005-01-06 07:55:00,5.60124,5.60263,5.60124,5.60216,12000000.0
2005-01-06 07:56:00,5.60322,5.60356,5.60203,5.60203,13000000.0
2005-01-06 07:57:00,5.60213,5.60224,5.60087,5.60141,8000000.0
2005-01-06 07:58:00,5.60137,5.60137,5.59912,5.60082,14000000.0
2005-01-06 07:59:00,5.60079,5.60103,5.59951,5.60078,15000000.0
2005-01-06 08:00:00,5.60152,5.60217,5.60146,5.602,10000000.0
2005-01-06 08:01:00,5.6025,5.60274,5.6017,5.60223,13000000.0
2005-01-06 08:02:00,5.6018,5.60341,5.60146,5.60189,14000000.0
2005-01-06 08:03:00,5.60208,5.60242,5.60031,5.60182,12000000.0
2005-01-06 08:04:00,5.60193,5.60211,5.60103,5.60175,16000000.0
2005-01-06 08:05:00,5.60132,5.60263,5.60066,5.60252,14000000.0
2005-01-06 08:06:00,5.60315,5.6034,5.60164,5.6034,19000000.0
2005-01-06 08:07:00,5.60245,5.6027,5.60119,5.60186,19000000.0
2005-01-06 08:08:00,5.60319,5.6033,5.60235,5.6033,11000000.0
2005-01-06 08:09:00,5.60272,5.60363,5.60227,5.60305,10000000.0
2005-01-06 08:10:00,5.60356,5.60459,5.60329,5.60459,16000000.0
2005-01-06 08:11:00,5.60279,5.60403,5.60279,5.60374,9000000.0
2005-01-06 08:12:00,5.60407,5.60407,5.60183,5.6022,10000000.0
2005-01-06 08:13:00,5.60231,5.6029,5.60168,5.60258,11000000.0
2005-01-06 08:14:00,5.60232,5.60295,5.60083,5.60295,12000000.0
2005-01-06 08:15:00,5.60281,5.60293,5.60119,5.60255,15000000.0
2005-01-06 08:16:00,5.60303,5.60351,5.60244,5.60351,14000000.0
2005-01-06 08:17:00,5.60372,5.60376,5.60279,5.60376,10000000.0
2005-01-06 08:18:00,5.60389,5.60394,5.60325,5.60351,9000000.0
2005-01-06 08:19:00,5.60366,5.60392,5.60335,5.6035,11000000.0
2005-01-06 08:20:00,5.60397,5.60397,5.60284,5.60355,11000000.0
2005-01-06 08:21:00,5.60284,5.6036,5.60236,5.6036,20000000.0
2005-01-06 08:22:00,5.60295,5.60325,5.60237,5.60325,8000000.0
2005-01-06 08:23:00,5.60317,5.60422,5.60296,5.60422,12000000.0
2005-01-06 08:24:00,5.6039,5.6039,5.60276,5.60276,13000000.0
2005-01-06 08:25:00,5.60252,5.60365,5.60252,5.6029,12000000.0
2005-01-06 08:26:00,5.60332,5.60423,5.60332,5.60408,13000000.0
2005-01-06 08:27:00,5.60392,5.60463,5.60298,5.60424,11000000.0
2005-01-06 08:28:00,5.60468,5.60481,5.60426,5.6043,8000000.0
2005-01-06 08:29:00,5.60435,5.60475,5.60371,5.60475,12000000.0
2005-01-06 08:30:00,5.60505,5.60534,5.60394,5.60394,11000000.0
2005-01-06 08:31:00,5.60427,5.60528,5.60427,5.6047,10000000.0
2005-01-06 08:32:00,5.60412,5.60457,5.60321,5.60321,13000000.0
2005-01-06 08:33:00,5.60419,5.60419,5.60305,5.60413,11000000.0
2005-01-06 08:34:00,5.60405,5.60448,5.60255,5.60255,17000000.0
2005-01-06 08:35:00,5.60443,5.60492,5.60418,5.60464,11000000.0
2005-01-06 08:36:00,5.60437,5.60523,5.60421,5.60523,10000000.0
2005-01-06 08:37:00,5.60587,5.60636,5.60519,5.60519,9000000.0
2005-01-06 08:38:00,5.60522,5.60556,5.60306,5.60527,18000000.0
2005-01-06 08:39:00,5.60641,5.60651,5.60417,5.60608,8000000.0
2005-01-06 08:40:00,5.60688,5.60699,5.60569,5.60654,7000000.0
2005-01-06 08:41:00,5.60636,5.6067,5.60498,5.60631,16000000.0
2005-01-06 08:42:00,5.60652,5.60682,5.60579,5.60682,14000000.0
2005-01-06 08:43:00,5.60737,5.60737,5.60649,5.60664,12000000.0
2005-01-06 08:44:00,5.60718,5.60734,5.60583,5.60655,9000000.0
2005-01-06 08:45:00,5.60618,5.60627,5.60509,5.60542,18000000.0
2005-01-06 08:46:00,5.6045,5.60572,5.60392,5.60523,14000000.0
2005-01-06 08:47:00,5.60575,5.6059,5.60492,5.60558,18000000.0
2005-01-06 08:48:00,5.60519,5.60682,5.60518,5.60549,12000000.0
2005-01-06 08:49:00,5.6059,5.60866,5.6059,5.60681,14000000.0
2005-01-06 08:50:00,5.60918,5.6093,5.60842,5.6085,16000000.0
2005-01-06 08:51:00,5.60911,5.6095,5.60862,5.6095,21000000.0
2005-01-06 08:52:00,5.60927,5.60927,5.60796,5.60865,20000000.0
2005-01-06 08:53:00,5.60712,5.60748,5.60634,5.60744,7000000.0
2005-01-06 08:54:00,5.60816,5.61008,5.60781,5.60938,17000000.0
2005-01-06 08:55:00,5.61023,5.61133,5.60981,5.61118,12000000.0
2005-01-06 08:56:00,5.61134,5.61224,5.61134,5.61196,17000000.0
2005-01-06 08:57:00,5.6119,5.61213,5.61065,5.61163,16000000.0
2005-01-06 08:58:00,5.61143,5.61195,5.61129,5.61157,12000000.0
2005-01-06 08:59:00,5.61212,5.61291,5.61204,5.61225,13000000.0
2005-01-06 09:00:00,5.61242,5.61396,5.61202,5.61363,17000000.0
2005-01-06 09:01:00,5.61313,5.61342,5.61247,5.61263,13000000.0
2005-01-06 09:02:00,5.61206,5.61281,5.61184,5.61249,8000000.0
2005-01-06 09:03:00,5.61259,5.61283,5.61198,5.61283,16000000.0
2005-01-06 09:04:00,5.61214,5.61375,5.61214,5.61375,8000000.0
2005-01-06 09:05:00,5.61432,5.61669,5.61432,5.61584,11000000.0
2005-01-06 09:06:00,5.61639,5.61739,5.61639,5.617,10000000.0
2005-01-06 09:07:00,5.61652,5.61709,5.61615,5.61615,10000000.0
2005-01-06 09:08:00,5.6162,5.61631,5.61552,5.61601,19000000.0
2005-01-06 09:09:00,5.61652,5.61675,5.61583,5.61675,16000000.0
2005-01-06 09:10:00,5.61709,5.61728,5.6166,5.61708,8000000.0
2005-01-06 09:11:00,5.61678,5.61728,5.61641,5.61711,11000000.0
2005-01-06 09:12:00,5.61719,5.61719,5.61542,5.61542,16000000.0
2005-01-06 09:13:00,5.61557,5.61662,5.61544,5.61647,15000000.0
2005-01-06 09:14:00,5.61579,5.6168,5.61522,5.61605,17000000.0
2005-01-06 09:15:00,5.61618,5.61643,5.61443,5.61461,12000000.0
2005-01-06 09:16:00,5.61467,5.61467,5.61301,5.61402,14000000.0
2005-01-06 09:17:00,5.61462,5.61493,5.6137,5.61458,14000000.0
2005-01-06 09:18:00,5.61477,5.61619,5.61439,5.61556,18000000.0
2005-01-06 09:19:00,5.61567,5.61726,5.61565,5.61726,14000000.0
2005-01-06 09:20:00,5.61681,5.618,5.61627,5.61781,18000000.0
2005-01-06 09:21:00,5.61777,5.61795,5.61686,5.6178,17000000.0
2005-01-06 09:22:00,5.61704,5.61834,5.61686,5.6181,13000000.0
2005-01-06 09:23:00,5.61821,5.61953,5.61807,5.61901,12000000.0
2005-01-06 09:24:00,5.61925,5.61981,5.61858,5.61923,14000000.0
2005-01-06 09:25:00,5.61942,5.61979,5.61836,5.61979,9000000.0
2005-01-06 09:26:00,5.62011,5.62108,5.62005,5.62033,13000000.0
2005-01-06 09:27:00,5.62007,5.62027,5.61932,5.61932,13000000.0
2005-01-06 09:28:00,5.61899,5.61899,5.61776,5.61776,19000000.0
2005-01-06 09:29:00,5.61744,5.61877,5.61737,5.61876,14000000.0
2005-01-06 09:30:00,5.61889,5.61947,5.61838,5.61927,15000000.0
2005-01-06 09:31:00,5.61942,5.62001,5.61926,5.61984,11000000.0
2005-01-06 09:32:00,5.61948,5.62194,5.61948,5.6211,16000000.0
2005-01-06 09:33:00,5.62263,5.6236,5.62189,5.6236,9000000.0
2005-01-06 09:34:00,5.62483,5.62694,5.62408,5.62694,18000000.0
2005-01-06 09:35:00,5.62733,5.62785,5.62671,5.62716,14000000.0
2005-01-06 09:36:00,5.62618,5.62686,5.62538,5.62678,16000000.0
2005-01-06 09:37:00,5.6273,5.62872,5.6273,5.6286,20000000.0
2005-01-06 09:38:00,5.62812,5.62926,5.62651,5.62651,19000000.0
2005-01-06 09:39:00,5.62627,5.62673,5.6253,5.62645,16000000.0
2005-01-06 09:40:00,5.62681,5.62815,5.62564,5.62564,12000000.0
2005-01-06 09:41:00,5.62509,5.62609,5.62336,5.62609,18000000.0
2005-01-06 09:42:00,5.62619,5.62644,5.62519,5.62564,16000000.0
2005-01-06 09:43:00,5.62491,5.62566,5.62429,5.62436,15000000.0
2005-01-06 09:44:00,5.62485,5.62583,5.62451,5.62519,13000000.0
2005-01-06 09:45:00,5.62561,5.62605,5.62361,5.62456,13000000.0
2005-01-06 09:46:00,5.62509,5.62767,5.62488,5.62767,17000000.0
2005-01-06 09:47:00,5.62814,5.62988,5.62813,5.62917,13000000.0
2005-01-06 09:48:00,5.62908,5.62908,5.6258,5.62586,16000000.0
2005-01-06 09:49:00,5.62561,5.62766,5.62561,5.62731,17000000.0
2005-01-06 09:50:00,5.62735,5.62823,5.6269,5.62749,12000000.0
2005-01-06 09:51:00,5.62726,5.62843,5.62616,5.62843,16000000.0
2005-01-06 09:52:00,5.62868,5.62868,5.6268,5.6268,16000000.0
2005-01-06 09:53:00,5.62713,5.62767,5.62606,5.62743,15000000.0
2005-01-06 09:54:00,5.62715,5.62715,5.62504,5.62583,15000000.0
2005-01-06 09:55:00,5.62502,5.62557,5.62417,5.62417,15000000.0
2005-01-06 09:56:00,5.62403,5.62424,5.62264,5.6227,17000000.0
2005-01-06 09:57:00,5.62299,5.62341,5.6221,5.62306,12000000.0
2005-01-06 09:58:00,5.62301,5.62371,5.62257,5.62355,14000000.0
2005-01-06 09:59:00,5.62341,5.62393,5.62304,5.6234,10000000.0
2005-01-06 10:00:00,5.62316,5.62316,5.62166,5.62171,11000000.0
2005-01-06 10:01:00,5.62127,5.62202,5.62065,5.62202,24000000.0
2005-01-06 10:02:00,5.62202,5.62363,5.6218,5.62351,14000000.0
2005-01-06 10:03:00,5.62442,5.62552,5.62393,5.62516,16000000.0
2005-01-06 10:04:00,5.62553,5.62592,5.62507,5.62572,10000000.0
2005-01-06 10:05:00,5.62572,5.62623,5.62561,5.62621,10000000.0
2005-01-06 10:06:00,5.62575,5.62616,5.6252,5.62582,9000000.0
2005-01-06 10:07:00,5.62491,5.62491,5.62375,5.62375,11000000.0
2005-01-06 10:08:00,5.62509,5.62509,5.62273,5.62396,9000000.0
2005-01-06 10:09:00,5.62456,5.62548,5.62448,5.62548,11000000.0
2005-01-06 10:10:00,5.6258,5.62677,5.62516,5.62644,15000000.0
2005-01-06 10:11:00,5.62638,5.62845,5.62638,5.62837,16000000.0
2005-01-06 10:12:00,5.62764,5.62781,5.62518,5.62518,19000000.0
2005-01-06 10:13:00,5.62395,5.62572,5.62395,5.62547,9000000.0
2005-01-06 10:14:00,5.62514,5.62545,5.62476,5.62545,11000000.0
2005-01-06 10:15:00,5.62457,5.62457,5.62342,5.62399,8000000.0
2005-01-06 10:16:00,5.62374,5.62379,5.62273,5.62374,17000000.0
2005-01-06 10:17:00,5.62401,5.62444,5.62323,5.62444,16000000.0
2005-01-06 10:18:00,5.62466,5.62531,5.62415,5.62525,16000000.0
2005-01-06 10:19:00,5.62471,5.62549,5.62385,5.6245,17000000.0
2005-01-06 10:20:00,5.62462,5.62514,5.62386,5.62393,16000000.0
2005-01-06 10:21:00,5.62424,5.62577,5.62407,5.62576,7000000.0
2005-01-06 10:22:00,5.62599,5.62801,5.62582,5.62801,10000000.0
2005-01-06 10:23:00,5.62782,5.62809,5.62678,5.62721,14000000.0
2005-01-06 10:24:00,5.62682,5.62844,5.62682,5.62844,13000000.0
2005-01-06 10:25:00,5.6299,5.63241,5.62885,5.63227,12000000.0
2005-01-06 10:26:00,5.63413,5.63464,5.63357,5.63397,11000000.0
2005-01-06 10:27:00,5.63513,5.63641,5.63426,5.63616,13000000.0
2005-01-06 10:28:00,5.63616,5.6363,5.63453,5.63453,13000000.0
2005-01-06 10:29:00,5.63536,5.63677,5.63484,5.63676,11000000.0
2005-01-06 10:30:00,5.6371,5.6371,5.63613,5.63615,9000000.0
2005-01-06 10:31:00,5.63681,5.63784,5.63641,5.63695,16000000.0
2005-01-06 10:32:00,5.63793,5.63872,5.63784,5.6384,9000000.0
2005-01-06 10:33:00,5.63883,5.63883,5.63701,5.63701,12000000.0
2005-01-06 10:34:00,5.63655,5.63655,5.63466,5.63466,11000000.0
2005-01-06 10:35:00,5.6344,5.63446,5.63286,5.63293,17000000.0
2005-01-06 10:36:00,5.63279,5.63362,5.63259,5.63273,10000000.0
2005-01-06 10:37:00,5.63302,5.63452,5.63249,5.63452,15000000.0
2005-01-06 10:38:00,5.63507,5.63645,5.63488,5.63598,17000000.0
2005-01-06 10:39:00,5.63579,5.63755,5.63579,5.63695,13000000.0
2005-01-06 10:40:00,5.63672,5.63778,5.63664,5.63753,10000000.0
2005-01-06 10:41:00,5.63811,5.63946,5.63784,5.63917,15000000.0
2005-01-06 10:42:00,5.63887,5.64116,5.63877,5.64116,12000000.0
2005-01-06 10:43:00,5.64228,5.64228,5.64045,5.64045,13000000.0
2005-01-06 10:44:00,5.64024,5.64119,5.64004,5.64107,12000000.0
2005-01-06 10:45:00,5.64037,5.64046,5.63799,5.63857,13000000.0
2005-01-06 10:46:00,5.63964,5.64068,5.63867,5.64066,13000000.0
2005-01-06 10:47:00,5.64116,5.64116,5.63997,5.64063,7000000.0
2005-01-06 10:48:00,5.6408,5.64183,5.64074,5.6418,12000000.0
2005-01-06 10:49:00,5.64138,5.64258,5.64091,5.64127,10000000.0
2005-01-06 10:50:00,5.64054,5.64074,5.63921,5.63969,14000000.0
2005-01-06 10:51:00,5.63992,5.64105,5.63981,5.64084,11000000.0
2005-01-06 10:52:00,5.64096,5.6411,5.63996,5.64048,20000000.0
2005-01-06 10:53:00,5.64043,5.64103,5.64022,5.64103,9000000.0
2005-01-06 10:54:00,5.6409,5.64145,5.64039,5.64098,18000000.0
2005-01-06 10:55:00,5.64087,5.64148,5.64055,5.6413,10000000.0
2005-01-06 10:56:00,5.64075,5.64075,5.63924,5.63924,11000000.0
2005-01-06 10:57:00,5.6387,5.63885,5.63785,5.63785,8000000.0
2005-01-06 10:58:00,5.63676,5.63691,5.63556,5.6356,10000000.0
2005-01-06 10:59:00,5.63558,5.63707,5.63522,5.63567,10000000.0
2005-01-06 11:00:00,5.63398,5.63491,5.63398,5.63485,15000000.0
2005-01-06 11:01:00,5.63377,5.63512,5.63328,5.63418,12000000.0
2005-01-06 11:02:00,5.63386,5.63422,5.63261,5.63341,8000000.0
2005-01-06 11:03:00,5.63416,5.63512,5.63397,5.63494,11000000.0
2005-01-06 11:04:00,5.63476,5.63552,5.63438,5.63552,15000000.0
2005-01-06 11:05:00,5.63476,5.63532,5.63429,5.63499,17000000.0
2005-01-06 11:06:00,5.63539,5.63539,5.63416,5.63431,12000000.0
2005-01-06 11:07:00,5.63539,5.63601,5.63521,5.63548,11000000.0
2005-01-06 11:08:00,5.63585,5.63585,5.63442,5.63477,22000000.0
2005-01-06 11:09:00,5.63501,5.63533,5.63466,5.63466,9000000.0
2005-01-06 11:10:00,5.63496,5.63509,5.63386,5.63411,16000000.0
2005-01-06 11:11:00,5.63363,5.63382,5.63279,5.63279,7000000.0
2005-01-06 11:12:00,5.63187,5.63243,5.63127,5.63127,15000000.0
2005-01-06 11:13:00,5.63329,5.63437,5.6331,5.63437,11000000.0
2005-01-06 11:14:00,5.63446,5.63526,5.6337,5.63482,18000000.0
2005-01-06 11:15:00,5.63441,5.63536,5.63441,5.63507,11000000.0
2005-01-06 11:16:00,5.63434,5.63475,5.63402,5.63436,13000000.0
2005-01-06 11:17:00,5.63281,5.63366,5.63231,5.63336,13000000.0
2005-01-06 11:18:00,5.63328,5.63419,5.63306,5.63414,9000000.0
2005-01-06 11:19:00,5.63346,5.63422,5.63306,5.63393,17000000.0
2005-01-06 11:20:00,5.63348,5.63431,5.63304,5.63393,14000000.0
2005-01-06 11:21:00,5.63417,5.63455,5.63332,5.63429,14000000.0
2005-01-06 11:22:00,5.63475,5.63528,5.63417,5.6352,22000000.0
2005-01-06 11:23:00,5.63533,5.63681,5.63533,5.63681,8000000.0
2005-01-06 11:24:00,5.63747,5.63747,5.63599,5.63599,18000000.0
2005-01-06 11:25:00,5.63526,5.63526,5.63384,5.63384,9000000.0
2005-01-06 11:26:00,5.63327,5.63363,5.6323,5.63327,15000000.0
2005-01-06 11:27:00,5.63302,5.63313,5.63176,5.63176,10000000.0
2005-01-06 11:28:00,5.63144,5.63183,5.63071,5.63107,13000000.0
2005-01-06 11:29:00,5.63099,5.63149,5.63051,5.63094,17000000.0
2005-01-06 11:30:00,5.63175,5.63339,5.63175,5.63299,13000000.0
2005-01-06 11:31:00,5.63313,5.6343,5.63313,5.63339,12000000.0
2005-01-06 11:32:00,5.63295,5.63359,5.63258,5.63283,20000000.0
2005-01-06 11:33:00,5.63328,5.63421,5.63275,5.63393,16000000.0
2005-01-06 11:34:00,5.6339,5.63433,5.63297,5.63351,13000000.0
2005-01-06 11:35:00,5.63312,5.63312,5.63181,5.63207,14000000.0
2005-01-06 11:36:00,5.63199,5.63208,5.6312,5.63197,11000000.0
2005-01-06 11:37:00,5.63148,5.63177,5.63009,5.63028,16000000.0
2005-01-06 11:38:00,5.62997,5.63033,5.62954,5.62956,8000000.0
2005-01-06 11:39:00,5.63152,5.63212,5.63107,5.63197,11000000.0
2005-01-06 11:40:00,5.6326,5.63349,5.63241,5.63241,12000000.0
2005-01-06 11:41:00,5.63314,5.63399,5.63269,5.63399,10000000.0
2005-01-06 11:42:00,5.63425,5.63539,5.63408,5.63508,10000000.0
2005-01-06 11:43:00,5.63538,5.63596,5.63478,5.63558,17000000.0
2005-01-06 11:44:00,5.63564,5.63633,5.63495,5.63577,15000000.0
2005-01-06 11:45:00,5.63598,5.63599,5.63443,5.63506,16000000.0
2005-01-06 11:46:00,5.63502,5.63635,5.63492,5.63624,7000000.0
2005-01-06 11:47:00,5.63629,5.63829,5.63578,5.63814,16000000.0
2005-01-06 11:48:00,5.63835,5.63948,5.63802,5.63948,13000000.0
2005-01-06 11:49:00,5.63962,5.63993,5.6387,5.63908,10000000.0
2005-01-06 11:50:00,5.63906,5.63942,5.63803,5.63827,12000000.0
2005-01-06 11:51:00,5.63743,5.63794,5.63652,5.63714,14000000.0
2005-01-06 11:52:00,5.6376,5.63808,5.63706,5.63713,18000000.0
2005-01-06 11:53:00,5.63768,5.63985,5.63753,5.63978,16000000.0
2005-01-06 11:54:00,5.63923,5.63923,5.63812,5.63812,8000000.0
2005-01-06 11:55:00,5.63787,5.63835,5.63669,5.637,8000000.0
2005-01-06 11:56:00,5.63634,5.63696,5.63536,5.63636,8000000.0
2005-01-06 11:57:00,5.63803,5.63909,5.63803,5.63884,11000000.0
2005-01-06 11:58:00,5.63883,5.64035,5.63882,5.64006,14000000.0
2005-01-06 11:59:00,5.63965,5.64023,5.63936,5.63986,11000000.0
2005-01-06 12:00:00,5.63928,5.63928,5.63778,5.63828,15000000.0
2005-01-06 12:01:00,5.63837,5.63922,5.63796,5.63887,13000000.0
2005-01-06 12:02:00,5.63934,5.63941,5.63794,5.63907,15000000.0
2005-01-06 12:03:00,5.63946,5.63995,5.63929,5.63982,11000000.0
2005-01-06 12:04:00,5.64014,5.64064,5.63969,5.64064,9000000.0
2005-01-06 12:05:00,5.63971,5.63972,5.63865,5.63897,9000000.0
2005-01-06 12:06:00,5.63928,5.63986,5.63892,5.63946,15000000.0
2005-01-06 12:07:00,5.63939,5.63944,5.63848,5.63917,11000000.0
2005-01-06 12:08:00,5.63919,5.64019,5.63889,5.6395,8000000.0
2005-01-06 12:09:00,5.6395,5.63955,5.63791,5.63818,18000000.0
2005-01-06 12:10:00,5.63879,5.63954,5.63816,5.63816,14000000.0
2005-01-06 12:11:00,5.63838,5.6386,5.63782,5.63837,9000000.0
2005-01-06 12:12:00,5.63804,5.63885,5.63804,5.6383,18000000.0
2005-01-06 12:13:00,5.63861,5.63946,5.63828,5.63879,12000000.0
2005-01-06 12:14:00,5.64115,5.64261,5.6403,5.64124,10000000.0
2005-01-06 12:15:00,5.64089,5.64237,5.64089,5.64237,8000000.0
2005-01-06 12:16:00,5.64365,5.64409,5.64279,5.64344,14000000.0
2005-01-06 12:17:00,5.64321,5.64351,5.6413,5.6413,13000000.0
2005-01-06 12:18:00,5.64058,5.64197,5.64032,5.64068,10000000.0
2005-01-06 12:19:00,5.63906,5.63993,5.63906,5.63993,11000000.0
2005-01-06 12:20:00,5.64001,5.64044,5.63962,5.64009,8000000.0
2005-01-06 12:21:00,5.63985,5.63985,5.63724,5.63724,20000000.0
2005-01-06 12:22:00,5.63734,5.6381,5.6367,5.6367,14000000.0
2005-01-06 12:23:00,5.63668,5.63668,5.63595,5.63595,11000000.0
2005-01-06 12:24:00,5.63527,5.63663,5.63527,5.63656,17000000.0
2005-01-06 12:25:00,5.63686,5.63691,5.63564,5.63643,12000000.0
2005-01-06 12:26:00,5.63692,5.63753,5.63636,5.63712,7000000.0
2005-01-06 12:27:00,5.63668,5.6369,5.63556,5.63586,7000000.0
2005-01-06 12:28:00,5.63593,5.63637,5.63565,5.63581,19000000.0
2005-01-06 12:29:00,5.63616,5.63834,5.63614,5.63774,12000000.0
2005-01-06 12:30:00,5.63782,5.63798,5.63705,5.63743,10000000.0
2005-01-06 12:31:00,5.63708,5.63718,5.63594,5.63644,12000000.0
2005-01-06 12:32:00,5.63639,5.63698,5.63601,5.63607,12000000.0
2005-01-06 12:33:00,5.63561,5.63602,5.63486,5.63538,15000000.0
2005-01-06 12:34:00,5.63603,5.63682,5.63547,5.63635,12000000.0
2005-01-06 12:35:00,5.63685,5.63832,5.63679,5.63791,12000000.0
2005-01-06 12:36:00,5.63826,5.63912,5.63818,5.63886,15000000.0
2005-01-06 12:37:00,5.63877,5.63919,5.63811,5.63865,8000000.0
2005-01-06 12:38:00,5.63832,5.6388,5.6378,5.63811,15000000.0
2005-01-06 12:39:00,5.63889,5.63944,5.63821,5.63889,14000000.0
2005-01-06 12:40:00,5.63896,5.63932,5.63832,5.63929,18000000.0
2005-01-06 12:41:00,5.63875,5.63895,5.63787,5.63827,11000000.0
2005-01-06 12:42:00,5.63785,5.63865,5.63753,5.63849,17000000.0
2005-01-06 12:43:00,5.63903,5.63951,5.6384,5.63931,11000000.0
2005-01-06 12:44:00,5.63863,5.63891,5.63812,5.63848,13000000.0
2005-01-06 12:45:00,5.63786,5.63875,5.63786,5.63874,10000000.0
2005-01-06 12:46:00,5.6387,5.63931,5.63838,5.63867,20000000.0
2005-01-06 12:47:00,5.63804,5.63861,5.63722,5.63779,10000000.0
2005-01-06 12:48:00,5.6376,5.63789,5.63686,5.63773,10000000.0
2005-01-06 12:49:00,5.63744,5.63801,5.6366,5.6366,15000000.0
2005-01-06 12:50:00,5.6371,5.63769,5.63676,5.6372,14000000.0
2005-01-06 12:51:00,5.6378,5.63835,5.63623,5.63623,14000000.0
2005-01-06 12:52:00,5.63766,5.63852,5.63766,5.6384,9000000.0
2005-01-06 12:53:00,5.63717,5.63717,5.63631,5.63664,9000000.0
2005-01-06 12:54:00,5.63621,5.63639,5.6347,5.63554,20000000.0
2005-01-06 12:55:00,5.63534,5.63591,5.63482,5.63591,12000000.0
2005-01-06 12:56:00,5.63612,5.63653,5.63529,5.63623,7000000.0
2005-01-06 12:57:00,5.63703,5.63703,5.63532,5.6357,13000000.0
2005-01-06 12:58:00,5.63542,5.63581,5.63439,5.6346,16000000.0
2005-01-06 12:59:00,5.6345,5.63571,5.63396,5.63464,14000000.0
2005-01-06 13:00:00,5.63483,5.63572,5.63427,5.63572,12000000.0
2005-01-06 13:01:00,5.63569,5.63608,5.63467,5.63508,17000000.0
2005-01-06 13:02:00,5.63494,5.6365,5.63481,5.6365,10000000.0
2005-01-06 13:03:00,5.63626,5.63639,5.63528,5.636,22000000.0
2005-01-06 13:04:00,5.6359,5.63711,5.6359,5.63627,20000000.0
2005-01-06 13:05:00,5.63575,5.63695,5.63575,5.63614,14000000.0
2005-01-06 13:06:00,5.63619,5.63723,5.63601,5.63687,17000000.0
2005-01-06 13:07:00,5.6367,5.63794,5.6367,5.63759,22000000.0
2005-01-06 13:08:00,5.63794,5.63844,5.63778,5.63803,12000000.0
2005-01-06 13:09:00,5.63813,5.6387,5.63744,5.63838,12000000.0
2005-01-06 13:10:00,5.63744,5.63777,5.63691,5.6372,20000000.0
2005-01-06 13:11:00,5.63736,5.63771,5.63669,5.63771,12000000.0
2005-01-06 13:12:00,5.63717,5.63814,5.63631,5.63776,16000000.0
2005-01-06 13:13:00,5.63671,5.63702,5.6357,5.63682,14000000.0
2005-01-06 13:14:00,5.63652,5.63695,5.6358,5.6358,17000000.0
2005-01-06 13:15:00,5.6369,5.63789,5.63618,5.63663,7000000.0
2005-01-06 13:16:00,5.63683,5.63727,5.63657,5.63727,9000000.0
2005-01-06 13:17:00,5.63724,5.63745,5.63642,5.63709,15000000.0
2005-01-06 13:18:00,5.63762,5.63805,5.63714,5.63714,17000000.0
2005-01-06 13:19:00,5.63852,5.63866,5.63772,5.63821,15000000.0
2005-01-06 13:20:00,5.6378,5.6387,5.63652,5.63863,12000000.0
2005-01-06 13:21:00,5.63773,5.6384,5.63748,5.63779,24000000.0
2005-01-06 13:22:00,5.63746,5.63746,5.63602,5.63618,12000000.0
2005-01-06 13:23:00,5.6352,5.63524,5.6339,5.63495,12000000.0
2005-01-06 13:24:00,5.63464,5.63495,5.63389,5.63472,18000000.0
2005-01-06 13:25:00,5.63507,5.63534,5.63421,5.63502,12000000.0
2005-01-06 13:26:00,5.63596,5.63725,5.63541,5.63541,12000000.0
2005-01-06 13:27:00,5.63662,5.63691,5.63607,5.63607,9000000.0
2005-01-06 13:28:00,5.63726,5.63754,5.63634,5.63634,15000000.0
2005-01-06 13:29:00,5.63583,5.6368,5.63505,5.63505,14000000.0
2005-01-06 13:30:00,5.6369,5.63769,5.63636,5.63726,11000000.0
2005-01-06 13:31:00,5.63597,5.6363,5.63504,5.63504,11000000.0
2005-01-06 13:32:00,5.63644,5.63644,5.63546,5.63611,8000000.0
2005-01-06 13:33:00,5.63588,5.63638,5.63583,5.63608,14000000.0
2005-01-06 13:34:00,5.63603,5.63697,5.63603,5.63684,11000000.0
2005-01-06 13:35:00,5.63673,5.63698,5.6362,5.6362,16000000.0
2005-01-06 13:36:00,5.63571,5.63759,5.63571,5.6366,8000000.0
2005-01-06 13:37:00,5.63501,5.63741,5.63501,5.6364,17000000.0
2005-01-06 13:38:00,5.6362,5.63692,5.63546,5.63553,14000000.0
2005-01-06 13:39:00,5.63631,5.63631,5.63546,5.63556,10000000.0
2005-01-06 13:40:00,5.63572,5.6363,5.63555,5.6363,8000000.0
2005-01-06 13:41:00,5.63622,5.63729,5.63566,5.63688,11000000.0
2005-01-06 13:42:00,5.63723,5.63832,5.63712,5.63712,14000000.0
2005-01-06 13:43:00,5.63767,5.63808,5.63761,5.63778,11000000.0
2005-01-06 13:44:00,5.63659,5.63815,5.63659,5.63741,11000000.0
2005-01-06 13:45:00,5.63836,5.63836,5.63788,5.63799,14000000.0
2005-01-06 13:46:00,5.63787,5.63788,5.63672,5.63672,11000000.0
2005-01-06 13:47:00,5.63582,5.63707,5.63582,5.63648,13000000.0
2005-01-06 13:48:00,5.63739,5.63747,5.6365,5.6369,14000000.0
2005-01-06 13:49:00,5.63638,5.63648,5.63463,5.63463,12000000.0
2005-01-06 13:50:00,5.63474,5.63481,5.63358,5.63427,16000000.0
2005-01-06 13:51:00,5.63456,5.63609,5.63403,5.63609,14000000.0
2005-01-06 13:52:00,5.63621,5.63698,5.63617,5.63641,10000000.0
2005-01-06 13:53:00,5.63559,5.63559,5.63453,5.63453,10000000.0
2005-01-06 13:54:00,5.63399,5.63479,5.63399,5.63479,8000000.0
2005-01-06 13:55:00,5.6353,5.6353,5.63415,5.63456,13000000.0
2005-01-06 13:56:00,5.63427,5.63456,5.63322,5.63391,17000000.0
2005-01-06 13:57:00,5.63454,5.63577,5.6343,5.63577,13000000.0
2005-01-06 13:58:00,5.63532,5.63564,5.63444,5.63549,7000000.0
2005-01-06 13:59:00,5.63504,5.63521,5.63459,5.63496,9000000.0
2005-01-06 14:00:00,5.6347,5.63492,5.63398,5.63421,7000000.0
2005-01-06 14:01:00,5.63343,5.6341,5.633,5.6341,11000000.0
2005-01-06 14:02:00,5.63432,5.63484,5.63412,5.63484,19000000.0
2005-01-06 14:03:00,5.63369,5.63518,5.63283,5.63518,13000000.0
2005-01-06 14:04:00,5.63424,5.63516,5.63317,5.63317,22000000.0
2005-01-06 14:05:00,5.63373,5.63389,5.63342,5.63367,17000000.0
2005-01-06 14:06:00,5.63426,5.63499,5.63391,5.63439,11000000.0
2005-01-06 14:07:00,5.63432,5.63562,5.63417,5.63562,9000000.0
2005-01-06 14:08:00,5.63561,5.63667,5.63513,5.63667,11000000.0
2005-01-06 14:09:00,5.63679,5.63702,5.63635,5.637,12000000.0
2005-01-06 14:10:00,5.63633,5.63633,5.63488,5.63488,13000000.0
2005-01-06 14:11:00,5.63521,5.63679,5.63521,5.63679,14000000.0
2005-01-06 14:12:00,5.63628,5.63746,5.63563,5.63746,11000000.0
2005-01-06 14:13:00,5.6378,5.6378,5.637,5.63731,11000000.0
2005-01-06 14:14:00,5.63702,5.63712,5.63609,5.63609,7000000.0
2005-01-06 14:15:00,5.63689,5.63818,5.63594,5.63691,14000000.0
2005-01-06 14:16:00,5.63623,5.63872,5.63618,5.63872,13000000.0
2005-01-06 14:17:00,5.63847,5.63847,5.63672,5.63774,22000000.0
2005-01-06 14:18:00,5.63791,5.63817,5.63647,5.63692,15000000.0
2005-01-06 14:19:00,5.63602,5.63692,5.63575,5.63692,12000000.0
2005-01-06 14:20:00,5.63653,5.63692,5.63644,5.63671,7000000.0
2005-01-06 14:21:00,5.63647,5.63647,5.63424,5.63558,13000000.0
2005-01-06 14:22:00,5.63603,5.63628,5.63566,5.63612,8000000.0
2005-01-06 14:23:00,5.63595,5.63846,5.63595,5.63807,11000000.0
2005-01-06 14:24:00,5.63729,5.63785,5.63728,5.63776,13000000.0
2005-01-06 14:25:00,5.63742,5.63801,5.63739,5.63758,15000000.0
2005-01-06 14:26:00,5.63776,5.63776,5.6365,5.63739,8000000.0
2005-01-06 14:27:00,5.63713,5.63713,5.63624,5.63691,10000000.0
2005-01-06 14:28:00,5.63598,5.63694,5.63586,5.63607,11000000.0
2005-01-06 14:29:00,5.63634,5.63739,5.63631,5.63643,21000000.0
2005-01-06 14:30:00,5.636,5.63699,5.63574,5.63699,11000000.0
2005-01-06 14:31:00,5.63653,5.63718,5.63539,5.63577,17000000.0
2005-01-06 14:32:00,5.63513,5.63532,5.6345,5.63517,15000000.0
2005-01-06 14:33:00,5.63469,5.63516,5.63412,5.63516,8000000.0
2005-01-06 14:34:00,5.63546,5.63546,5.6341,5.6341,9000000.0
2005-01-06 14:35:00,5.63496,5.63582,5.63496,5.63582,11000000.0
2005-01-06 14:36:00,5.63523,5.63613,5.63489,5.6354,15000000.0
2005-01-06 14:37:00,5.63617,5.63617,5.63566,5.63603,8000000.0
2005-01-06 14:38:00,5.636,5.6361,5.63502,5.63502,10000000.0
2005-01-06 14:39:00,5.63527,5.63606,5.63474,5.63538,19000000.0
2005-01-06 14:40:00,5.63532,5.63532,5.63397,5.63446,15000000.0
2005-01-06 14:41:00,5.63526,5.63604,5.63448,5.63604,15000000.0
2005-01-06 14:42:00,5.63481,5.63528,5.63393,5.63522,17000000.0
2005-01-06 14:43:00,5.6348,5.63514,5.63385,5.63421,15000000.0
2005-01-06 14:44:00,5.63372,5.63449,5.63299,5.63416,15000000.0
2005-01-06 14:45:00,5.63378,5.63445,5.63291,5.63445,9000000.0
2005-01-06 14:46:00,5.63425,5.63505,5.63375,5.63505,11000000.0
2005-01-06 14:47:00,5.6346,5.63467,5.63293,5.63293,12000000.0
2005-01-06 14:48:00,5.6326,5.63359,5.63217,5.63337,12000000.0
2005-01-06 14:49:00,5.63335,5.63339,5.63221,5.63221,12000000.0
2005-01-06 14:50:00,5.6315,5.6327,5.63147,5.63151,15000000.0
2005-01-06 14:51:00,5.63124,5.63207,5.63105,5.632,10000000.0
2005-01-06 14:52:00,5.63231,5.63324,5.63221,5.63286,13000000.0
2005-01-06 14:53:00,5.63264,5.6329,5.63156,5.6327,13000000.0
2005-01-06 14:54:00,5.63246,5.63303,5.63246,5.63275,9000000.0
2005-01-06 14:55:00,5.63277,5.63339,5.63238,5.63265,16000000.0
2005-01-06 14:56:00,5.63324,5.63351,5.63241,5.63311,15000000.0
2005-01-06 14:57:00,5.63313,5.63483,5.63313,5.63483,15000000.0
2005-01-06 14:58:00,5.63406,5.63506,5.634,5.63406,11000000.0
2005-01-06 14:59:00,5.63441,5.63441,5.63298,5.63357,14000000.0
2005-01-06 15:00:00,5.63352,5.63511,5.63304,5.63506,18000000.0
2005-01-06 15:01:00,5.63504,5.63569,5.63457,5.6352,12000000.0
2005-01-06 15:02:00,5.63542,5.63581,5.63476,5.63532,7000000.0
2005-01-06 15:03:00,5.63561,5.63561,5.63428,5.63464,18000000.0
2005-01-06 15:04:00,5.63446,5.63446,5.63306,5.63412,21000000.0
2005-01-06 15:05:00,5.63392,5.63486,5.63392,5.63415,13000000.0
2005-01-06 15:06:00,5.63544,5.63639,5.63516,5.63629,14000000.0
2005-01-06 15:07:00,5.63721,5.63734,5.63659,5.63725,22000000.0
2005-01-06 15:08:00,5.63784,5.63802,5.63698,5.63783,10000000.0
2005-01-06 15:09:00,5.63747,5.63754,5.63695,5.63695,9000000.0
2005-01-06 15:10:00,5.63636,5.6373,5.63572,5.63729,14000000.0
2005-01-06 15:11:00,5.63812,5.6384,5.63717,5.63731,12000000.0
2005-01-06 15:12:00,5.63737,5.63883,5.63687,5.63883,13000000.0
2005-01-06 15:13:00,5.63844,5.63865,5.63783,5.63842,12000000.0
2005-01-06 15:14:00,5.63811,5.63851,5.63741,5.63808,10000000.0
2005-01-06 15:15:00,5.63812,5.63865,5.63743,5.63829,16000000.0
2005-01-06 15:16:00,5.63926,5.64036,5.63773,5.64036,15000000.0
2005-01-06 15:17:00,5.6397,5.64031,5.6397,5.63987,14000000.0
2005-01-06 15:18:00,5.63991,5.64027,5.63848,5.63986,12000000.0
2005-01-06 15:19:00,5.64141,5.64247,5.64094,5.64204,11000000.0
2005-01-06 15:20:00,5.64319,5.6439,5.64223,5.6439,14000000.0
2005-01-06 15:21:00,5.64442,5.64524,5.64286,5.64402,14000000.0
2005-01-06 15:22:00,5.64446,5.64468,5.64372,5.64456,10000000.0
2005-01-06 15:23:00,5.64406,5.64444,5.64379,5.64379,11000000.0
2005-01-06 15:24:00,5.64455,5.64522,5.64448,5.64475,10000000.0
2005-01-06 15:25:00,5.6446,5.64584,5.64435,5.64584,16000000.0
2005-01-06 15:26:00,5.64516,5.64543,5.64433,5.64535,15000000.0
2005-01-06 15:27:00,5.64514,5.64532,5.64459,5.64475,10000000.0
2005-01-06 15:28:00,5.64471,5.64471,5.64403,5.64441,11000000.0
2005-01-06 15:29:00,5.64424,5.64428,5.64345,5.64394,19000000.0
2005-01-06 15:30:00,5.64183,5.64269,5.64077,5.64269,10000000.0
2005-01-06 15:31:00,5.64191,5.64246,5.63997,5.63997,14000000.0
2005-01-06 15:32:00,5.63884,5.63986,5.63795,5.63798,12000000.0
2005-01-06 15:33:00,5.63942,5.6404,5.63786,5.6404,20000000.0
2005-01-06 15:34:00,5.64051,5.64192,5.64051,5.64177,12000000.0
2005-01-06 15:35:00,5.64187,5.64241,5.64105,5.64169,12000000.0
2005-01-06 15:36:00,5.64087,5.64087,5.63941,5.63941,10000000.0
2005-01-06 15:37:00,5.63908,5.63991,5.63894,5.63991,10000000.0
2005-01-06 15:38:00,5.63979,5.63984,5.63853,5.63942,13000000.0
2005-01-06 15:39:00,5.63946,5.63977,5.63878,5.63923,7000000.0
2005-01-06 15:40:00,5.63891,5.63907,5.63836,5.63868,10000000.0
2005-01-06 15:41:00,5.63776,5.63783,5.63683,5.63726,9000000.0
2005-01-06 15:42:00,5.63724,5.63724,5.63532,5.63582,13000000.0
2005-01-06 15:43:00,5.63444,5.6349,5.63413,5.63486,16000000.0
2005-01-06 15:44:00,5.63488,5.63546,5.63422,5.63545,14000000.0
2005-01-06 15:45:00,5.63489,5.63497,5.63412,5.63437,15000000.0
2005-01-06 15:46:00,5.63363,5.63401,5.63202,5.63343,13000000.0
2005-01-06 15:47:00,5.63373,5.63398,5.63274,5.63392,9000000.0
2005-01-06 15:48:00,5.63513,5.63705,5.63513,5.63642,21000000.0
2005-01-06 15:49:00,5.63682,5.63682,5.63479,5.63502,23000000.0
2005-01-06 15:50:00,5.63461,5.63464,5.63368,5.6344,12000000.0
2005-01-06 15:51:00,5.63436,5.6355,5.63429,5.63512,19000000.0
2005-01-06 15:52:00,5.63531,5.63563,5.63424,5.6348,15000000.0
2005-01-06 15:53:00,5.635,5.63619,5.63475,5.6358,14000000.0
2005-01-06 15:54:00,5.63487,5.63493,5.63361,5.63361,15000000.0
2005-01-06 15:55:00,5.63509,5.63626,5.63509,5.63626,12000000.0
2005-01-06 15:56:00,5.63526,5.6361,5.63513,5.63592,18000000.0
2005-01-06 15:57:00,5.63618,5.63618,5.63461,5.63461,10000000.0
2005-01-06 15:58:00,5.63616,5.63616,5.63549,5.63596,22000000.0
2005-01-06 15:59:00,5.63601,5.63659,5.63529,5.63629,12000000.0
2005-01-06 16:00:00,5.63669,5.63695,5.63591,5.63674,12000000.0
2005-01-06 16:01:00,5.63684,5.63689,5.63606,5.63636,12000000.0
2005-01-06 16:02:00,5.63606,5.63606,5.63438,5.63527,13000000.0
2005-01-06 16:03:00,5.6354,5.6354,5.63435,5.6352,13000000.0
2005-01-06 16:04:00,5.63484,5.6355,5.63458,5.6353,11000000.0
2005-01-06 16:05:00,5.63476,5.63487,5.63312,5.63312,9000000.0
2005-01-06 16:06:00,5.63376,5.63443,5.63332,5.63401,14000000.0
2005-01-06 16:07:00,5.63409,5.63438,5.63349,5.63411,15000000.0
2005-01-06 16:08:00,5.63375,5.63499,5.63283,5.63343,15000000.0
2005-01-06 16:09:00,5.63367,5.63389,5.63286,5.63384,17000000.0
2005-01-06 16:10:00,5.6339,5.6339,5.63298,5.63346,14000000.0
2005-01-06 16:11:00,5.63395,5.63395,5.63278,5.63385,9000000.0
2005-01-06 16:12:00,5.63424,5.63575,5.63424,5.63428,15000000.0
2005-01-06 16:13:00,5.63401,5.63484,5.63331,5.63331,14000000.0
2005-01-06 16:14:00,5.63365,5.63365,5.63255,5.63275,12000000.0
2005-01-06 16:15:00,5.63207,5.63249,5.63063,5.63174,14000000.0
2005-01-06 16:16:00,5.63272,5.63273,5.63038,5.63058,13000000.0
2005-01-06 16:17:00,5.63087,5.63087,5.62805,5.62814,18000000.0
2005-01-06 16:18:00,5.62838,5.63006,5.62838,5.63006,13000000.0
2005-01-06 16:19:00,5.62846,5.62916,5.62736,5.62807,8000000.0
2005-01-06 16:20:00,5.62695,5.62776,5.62569,5.62725,13000000.0
2005-01-06 16:21:00,5.62697,5.62724,5.62513,5.62579,12000000.0
2005-01-06 16:22:00,5.62728,5.62728,5.62572,5.62631,11000000.0
2005-01-06 16:23:00,5.62688,5.62794,5.62686,5.62794,14000000.0
2005-01-06 16:24:00,5.6281,5.6281,5.62693,5.62718,15000000.0
2005-01-06 16:25:00,5.62661,5.62834,5.62661,5.62834,11000000.0
2005-01-06 16:26:00,5.62794,5.62855,5.62752,5.62854,8000000.0
2005-01-06 16:27:00,5.62742,5.62858,5.62733,5.62761,10000000.0
2005-01-06 16:28:00,5.62798,5.62891,5.62745,5.6285,15000000.0
2005-01-06 16:29:00,5.62823,5.62851,5.62775,5.6278,7000000.0
2005-01-06 16:30:00,5.62794,5.62794,5.62668,5.62728,16000000.0
2005-01-06 16:31:00,5.62682,5.62778,5.62661,5.62772,14000000.0
2005-01-06 16:32:00,5.62836,5.62846,5.62716,5.62716,7000000.0
2005-01-06 16:33:00,5.62709,5.62782,5.62674,5.62769,8000000.0
2005-01-06 16:34:00,5.6269,5.62838,5.62677,5.62834,8000000.0
2005-01-06 16:35:00,5.62898,5.62918,5.62823,5.62823,9000000.0
2005-01-06 16:36:00,5.62827,5.62842,5.62711,5.62756,13000000.0
2005-01-06 16:37:00,5.6307,5.6307,5.62709,5.62733,18000000.0
2005-01-06 16:38:00,5.62678,5.62713,5.62606,5.62713,18000000.0
2005-01-06 16:39:00,5.6275,5.62808,5.62721,5.62808,20000000.0
2005-01-06 16:40:00,5.62822,5.62981,5.62822,5.62981,13000000.0
2005-01-06 16:41:00,5.62926,5.62962,5.6289,5.62954,20000000.0
2005-01-06 16:42:00,5.6291,5.62967,5.6277,5.62835,18000000.0
2005-01-06 16:43:00,5.62873,5.62966,5.62837,5.62847,15000000.0
2005-01-06 16:44:00,5.62836,5.6291,5.62785,5.6291,20000000.0
2005-01-06 16:45:00,5.62885,5.62928,5.62846,5.62894,13000000.0
2005-01-06 16:46:00,5.62882,5.62882,5.62703,5.6274,15000000.0
2005-01-06 16:47:00,5.62776,5.62825,5.62757,5.6282,8000000.0
2005-01-06 16:48:00,5.62833,5.6292,5.62802,5.62841,11000000.0
2005-01-06 16:49:00,5.62776,5.62914,5.62744,5.62914,12000000.0
2005-01-06 16:50:00,5.62914,5.62934,5.62811,5.62845,15000000.0
2005-01-06 16:51:00,5.6281,5.62813,5.62579,5.62579,18000000.0
2005-01-06 16:52:00,5.62687,5.62709,5.62613,5.62643,14000000.0
2005-01-06 16:53:00,5.62666,5.62669,5.62583,5.62583,8000000.0
2005-01-06 16:54:00,5.62601,5.62629,5.62519,5.62522,11000000.0
2005-01-06 16:55:00,5.62485,5.62539,5.62467,5.62501,12000000.0
2005-01-06 16:56:00,5.6252,5.62538,5.62435,5.62504,10000000.0
2005-01-06 16:57:00,5.62598,5.62682,5.62578,5.62682,8000000.0
2005-01-06 16:58:00,5.62647,5.62697,5.62612,5.62697,9000000.0
2005-01-06 16:59:00,5.62756,5.62783,5.62724,5.62742,13000000.0
2005-01-06 17:00:00,5.62707,5.62707,5.62427,5.62427,11000000.0
2005-01-06 17:01:00,5.62444,5.62552,5.62409,5.62544,12000000.0
2005-01-06 17:02:00,5.62577,5.62674,5.62577,5.62654,10000000.0
2005-01-06 17:03:00,5.62742,5.62837,5.62728,5.6281,16000000.0
2005-01-06 17:04:00,5.62793,5.62888,5.62784,5.62888,13000000.0
2005-01-06 17:05:00,5.62943,5.63207,5.62943,5.63207,16000000.0
2005-01-06 17:06:00,5.63214,5.63272,5.63157,5.63157,12000000.0
2005-01-06 17:07:00,5.63181,5.63352,5.63181,5.63316,8000000.0
2005-01-06 17:08:00,5.63321,5.63497,5.63321,5.63497,21000000.0
2005-01-06 17:09:00,5.63618,5.63664,5.63519,5.63581,16000000.0
2005-01-06 17:10:00,5.63601,5.63698,5.63596,5.63634,11000000.0
2005-01-06 17:11:00,5.63645,5.63661,5.63536,5.63536,11000000.0
2005-01-06 17:12:00,5.63567,5.63567,5.63484,5.63484,9000000.0
2005-01-06 17:13:00,5.63576,5.6374,5.63576,5.6373,9000000.0
2005-01-06 17:14:00,5.63793,5.63914,5.63793,5.6385,17000000.0
2005-01-06 17:15:00,5.63873,5.63959,5.63873,5.63959,11000000.0
2005-01-06 17:16:00,5.63975,5.64095,5.63975,5.64041,15000000.0
2005-01-06 17:17:00,5.64058,5.64058,5.63916,5.63965,13000000.0
2005-01-06 17:18:00,5.63961,5.64032,5.63926,5.63994,15000000.0
2005-01-06 17:19:00,5.63998,5.64002,5.63866,5.63933,17000000.0
2005-01-06 17:20:00,5.63837,5.63895,5.63772,5.6379,12000000.0
2005-01-06 17:21:00,5.63727,5.63772,5.63692,5.63749,7000000.0
2005-01-06 17:22:00,5.63813,5.63924,5.63796,5.63812,14000000.0
2005-01-06 17:23:00,5.63781,5.63812,5.63702,5.63725,13000000.0
2005-01-06 17:24:00,5.63599,5.63671,5.63584,5.63584,9000000.0
2005-01-06 17:25:00,5.63547,5.63696,5.63526,5.63696,11000000.0
2005-01-06 17:26:00,5.6368,5.6377,5.63626,5.63678,16000000.0
2005-01-06 17:27:00,5.63644,5.63723,5.636,5.63723,9000000.0
2005-01-06 17:28:00,5.63714,5.63718,5.63572,5.63633,15000000.0
2005-01-06 17:29:00,5.63573,5.63674,5.63552,5.63674,11000000.0
2005-01-06 17:30:00,5.63694,5.63727,5.63663,5.6368,19000000.0
2005-01-06 17:31:00,5.63599,5.63637,5.63555,5.63629,11000000.0
2005-01-06 17:32:00,5.63665,5.63773,5.63649,5.63756,9000000.0
2005-01-06 17:33:00,5.63704,5.63782,5.6359,5.63782,10000000.0
2005-01-06 17:34:00,5.63811,5.63834,5.63688,5.6382,14000000.0
2005-01-06 17:35:00,5.63846,5.63919,5.63785,5.63878,13000000.0
2005-01-06 17:36:00,5.63877,5.63877,5.63835,5.63839,11000000.0
2005-01-06 17:37:00,5.6376,5.63773,5.63689,5.63689,15000000.0
2005-01-06 17:38:00,5.63704,5.63853,5.63704,5.63768,17000000.0
2005-01-06 17:39:00,5.6375,5.63896,5.63745,5.63874,8000000.0
2005-01-06 17:40:00,5.63907,5.6393,5.63843,5.63926,12000000.0
2005-01-06 17:41:00,5.63981,5.64146,5.63981,5.64009,21000000.0
2005-01-06 17:42:00,5.64015,5.64039,5.63877,5.63905,13000000.0
2005-01-06 17:43:00,5.63798,5.63824,5.63722,5.63756,11000000.0
2005-01-06 17:44:00,5.63867,5.64134,5.63867,5.64134,19000000.0
2005-01-06 17:45:00,5.64161,5.64185,5.64099,5.64103,10000000.0
2005-01-06 17:46:00,5.64087,5.64166,5.64024,5.64139,13000000.0
2005-01-06 17:47:00,5.64188,5.64227,5.64136,5.64136,9000000.0
2005-01-06 17:48:00,5.64134,5.64134,5.64056,5.64117,14000000.0
2005-01-06 17:49:00,5.64117,5.64117,5.63946,5.64037,14000000.0
2005-01-06 17:50:00,5.64038,5.6407,5.63924,5.64011,17000000.0
2005-01-06 17:51:00,5.63922,5.64028,5.63896,5.64008,13000000.0
2005-01-06 17:52:00,5.6402,5.64114,5.63984,5.64056,24000000.0
2005-01-06 17:53:00,5.64047,5.64069,5.63984,5.64025,16000000.0
2005-01-06 17:54:00,5.64061,5.64268,5.64026,5.64153,16000000.0
2005-01-06 17:55:00,5.64143,5.64199,5.64121,5.64161,13000000.0
2005-01-06 17:56:00,5.64154,5.64323,5.64154,5.64269,15000000.0
2005-01-06 17:57:00,5.64281,5.64385,5.64281,5.64293,10000000.0
2005-01-06 17:58:00,5.64316,5.6444,5.64316,5.64355,15000000.0
2005-01-06 17:59:00,5.64362,5.64433,5.64293,5.64308,13000000.0
2005-01-06 18:00:00,5.64261,5.64275,5.6417,5.64201,7000000.0
2005-01-06 18:01:00,5.64182,5.64415,5.64182,5.64415,18000000.0
2005-01-06 18:02:00,5.64365,5.64365,5.6419,5.6419,17000000.0
2005-01-06 18:03:00,5.64152,5.64194,5.64116,5.64155,16000000.0
2005-01-06 18:04:00,5.64162,5.64293,5.64121,5.64285,14000000.0
2005-01-06 18:05:00,5.64255,5.64264,5.64049,5.64072,13000000.0
2005-01-06 18:06:00,5.63997,5.6407,5.6395,5.64063,18000000.0
2005-01-06 18:07:00,5.64057,5.64308,5.64057,5.64308,12000000.0
2005-01-06 18:08:00,5.64308,5.64314,5.64185,5.64188,18000000.0
2005-01-06 18:09:00,5.64153,5.64167,5.64057,5.64057,12000000.0
2005-01-06 18:10:00,5.63997,5.63999,5.63682,5.63682,13000000.0
2005-01-06 18:11:00,5.63703,5.63836,5.63703,5.63836,10000000.0
2005-01-06 18:12:00,5.63771,5.63815,5.63677,5.63677,11000000.0
2005-01-06 18:13:00,5.63649,5.63696,5.63584,5.63672,14000000.0
2005-01-06 18:14:00,5.63685,5.63718,5.63599,5.63599,10000000.0
2005-01-06 18:15:00,5.63434,5.63482,5.63365,5.63387,10000000.0
2005-01-06 18:16:00,5.63308,5.63308,5.63179,5.63207,9000000.0
2005-01-06 18:17:00,5.63168,5.63176,5.63028,5.63028,18000000.0
2005-01-06 18:18:00,5.63069,5.63179,5.63006,5.63112,14000000.0
2005-01-06 18:19:00,5.63163,5.63304,5.63163,5.63304,10000000.0
2005-01-06 18:20:00,5.63333,5.63395,5.63303,5.63395,15000000.0
2005-01-06 18:21:00,5.63391,5.63426,5.63275,5.63275,18000000.0
2005-01-06 18:22:00,5.63198,5.63222,5.63117,5.6319,14000000.0
2005-01-06 18:23:00,5.63182,5.63182,5.63099,5.63168,7000000.0
2005-01-06 18:24:00,5.63231,5.63302,5.63182,5.63263,9000000.0
2005-01-06 18:25:00,5.63215,5.63215,5.62878,5.62922,13000000.0
2005-01-06 18:26:00,5.62898,5.62932,5.62808,5.62843,16000000.0
2005-01-06 18:27:00,5.62913,5.62917,5.62801,5.62828,14000000.0
2005-01-06 18:28:00,5.62853,5.62917,5.62779,5.62808,13000000.0
2005-01-06 18:29:00,5.6279,5.62831,5.62731,5.62731,11000000.0
2005-01-06 18:30:00,5.62713,5.62744,5.62563,5.62592,16000000.0
2005-01-06 18:31:00,5.62637,5.62721,5.62586,5.62654,12000000.0
2005-01-06 18:32:00,5.62684,5.62875,5.62684,5.62875,11000000.0
2005-01-06 18:33:00,5.62841,5.62896,5.62733,5.62773,13000000.0
2005-01-06 18:34:00,5.62821,5.62886,5.62805,5.62844,13000000.0
2005-01-06 18:35:00,5.62881,5.62887,5.62757,5.62797,18000000.0
2005-01-06 18:36:00,5.62833,5.62936,5.62833,5.6292,18000000.0
2005-01-06 18:37:00,5.62947,5.63268,5.62947,5.63268,18000000.0
2005-01-06 18:38:00,5.63294,5.63294,5.63211,5.6327,11000000.0
2005-01-06 18:39:00,5.63307,5.634,5.63307,5.63396,11000000.0
2005-01-06 18:40:00,5.63356,5.63682,5.63356,5.63682,14000000.0
2005-01-06 18:41:00,5.63681,5.63744,5.63568,5.63629,16000000.0
2005-01-06 18:42:00,5.63691,5.63763,5.63633,5.63711,14000000.0
2005-01-06 18:43:00,5.63764,5.63945,5.63764,5.63908,10000000.0
2005-01-06 18:44:00,5.63891,5.63902,5.63603,5.63603,13000000.0
2005-01-06 18:45:00,5.63556,5.63578,5.6351,5.63578,13000000.0
2005-01-06 18:46:00,5.63565,5.63732,5.63565,5.63714,12000000.0
2005-01-06 18:47:00,5.63708,5.63743,5.6364,5.63672,14000000.0
2005-01-06 18:48:00,5.63603,5.63754,5.63603,5.63711,15000000.0
2005-01-06 18:49:00,5.63752,5.63829,5.63684,5.63697,12000000.0
2005-01-06 18:50:00,5.63696,5.63753,5.63661,5.63703,9000000.0
2005-01-06 18:51:00,5.63737,5.63786,5.63697,5.63778,17000000.0
2005-01-06 18:52:00,5.63786,5.63794,5.63702,5.63748,9000000.0
2005-01-06 18:53:00,5.63699,5.63726,5.63643,5.63643,14000000.0
2005-01-06 18:54:00,5.63597,5.63737,5.63597,5.63712,14000000.0
2005-01-06 18:55:00,5.63725,5.63774,5.63719,5.63774,10000000.0
2005-01-06 18:56:00,5.63781,5.63838,5.63741,5.63752,16000000.0
2005-01-06 18:57:00,5.6385,5.63857,5.63731,5.63739,17000000.0
2005-01-06 18:58:00,5.63753,5.63827,5.63727,5.63771,14000000.0
2005-01-06 18:59:00,5.63764,5.63814,5.63685,5.63798,14000000.0
2005-01-06 19:00:00,5.63781,5.63837,5.63729,5.63805,15000000.0
2005-01-06 19:01:00,5.6378,5.63869,5.63773,5.63816,15000000.0
2005-01-06 19:02:00,5.63911,5.63911,5.63786,5.63834,14000000.0
2005-01-06 19:03:00,5.63834,5.63853,5.63773,5.63821,14000000.0
2005-01-06 19:04:00,5.63663,5.63831,5.63663,5.63781,12000000.0
2005-01-06 19:05:00,5.63681,5.63823,5.63664,5.63753,15000000.0
2005-01-06 19:06:00,5.63822,5.63822,5.63727,5.63761,16000000.0
2005-01-06 19:07:00,5.63768,5.63876,5.63722,5.63876,20000000.0
2005-01-06 19:08:00,5.63808,5.63865,5.63785,5.63842,8000000.0
2005-01-06 19:09:00,5.63888,5.64071,5.63888,5.63931,17000000.0
2005-01-06 19:10:00,5.63867,5.639,5.63798,5.63842,9000000.0
2005-01-06 19:11:00,5.63809,5.63809,5.63696,5.63744,16000000.0
2005-01-06 19:12:00,5.63848,5.6388,5.63819,5.6388,13000000.0
2005-01-06 19:13:00,5.63869,5.63897,5.6382,5.6388,10000000.0
2005-01-06 19:14:00,5.63791,5.63877,5.63791,5.63844,20000000.0
2005-01-06 19:15:00,5.63848,5.63937,5.63813,5.63856,12000000.0
2005-01-06 19:16:00,5.63917,5.63924,5.6381,5.6381,8000000.0
2005-01-06 19:17:00,5.63937,5.64032,5.63873,5.6399,18000000.0
2005-01-06 19:18:00,5.64038,5.64123,5.64038,5.64099,11000000.0
2005-01-06 19:19:00,5.6412,5.64121,5.63985,5.64073,12000000.0
2005-01-06 19:20:00,5.64055,5.64108,5.64025,5.64108,14000000.0
2005-01-06 19:21:00,5.6408,5.641,5.64,5.64027,13000000.0
2005-01-06 19:22:00,5.64086,5.64086,5.63954,5.63987,12000000.0
2005-01-06 19:23:00,5.63951,5.63976,5.6381,5.63923,14000000.0
2005-01-06 19:24:00,5.63996,5.64085,5.63862,5.64085,19000000.0
2005-01-06 19:25:00,5.64127,5.64165,5.64105,5.64147,8000000.0
2005-01-06 19:26:00,5.64221,5.64233,5.64078,5.64078,7000000.0
2005-01-06 19:27:00,5.64054,5.64141,5.63983,5.6407,20000000.0
2005-01-06 19:28:00,5.64205,5.64205,5.64103,5.6411,17000000.0
2005-01-06 19:29:00,5.64136,5.64316,5.64136,5.64304,10000000.0
2005-01-06 19:30:00,5.6431,5.64349,5.64206,5.6421,15000000.0
2005-01-06 19:31:00,5.64142,5.64237,5.64142,5.64224,11000000.0
2005-01-06 19:32:00,5.64154,5.6422,5.64095,5.64181,9000000.0
2005-01-06 19:33:00,5.64187,5.64318,5.64132,5.64189,14000000.0
2005-01-06 19:34:00,5.64201,5.64346,5.64152,5.64253,17000000.0
2005-01-06 19:35:00,5.64206,5.64282,5.64176,5.64282,8000000.0
2005-01-06 19:36:00,5.64362,5.64445,5.64294,5.64445,15000000.0
2005-01-06 19:37:00,5.64666,5.64752,5.64609,5.64752,8000000.0
2005-01-06 19:38:00,5.64751,5.6492,5.6467,5.64871,15000000.0
2005-01-06 19:39:00,5.64825,5.64871,5.64678,5.64743,17000000.0
2005-01-06 19:40:00,5.64731,5.64835,5.6462,5.6462,16000000.0
2005-01-06 19:41:00,5.64625,5.64639,5.64484,5.64484,11000000.0
2005-01-06 19:42:00,5.64473,5.64497,5.64387,5.64461,15000000.0
2005-01-06 19:43:00,5.64507,5.64582,5.64452,5.64527,14000000.0
2005-01-06 19:44:00,5.64435,5.64468,5.64304,5.64304,14000000.0
2005-01-06 19:45:00,5.64194,5.64222,5.64076,5.64127,15000000.0
2005-01-06 19:46:00,5.64125,5.64144,5.64048,5.6412,15000000.0
2005-01-06 19:47:00,5.64068,5.64093,5.63958,5.64091,16000000.0
2005-01-06 19:48:00,5.64235,5.64256,5.64154,5.64206,16000000.0
2005-01-06 19:49:00,5.64215,5.64258,5.64134,5.64193,8000000.0
2005-01-06 19:50:00,5.64264,5.64277,5.64173,5.64221,9000000.0
2005-01-06 19:51:00,5.6415,5.64169,5.64001,5.64016,19000000.0
2005-01-06 19:52:00,5.6395,5.64019,5.6395,5.63978,11000000.0
2005-01-06 19:53:00,5.63845,5.64052,5.63842,5.63868,14000000.0
2005-01-06 19:54:00,5.63821,5.63901,5.6379,5.63875,18000000.0
2005-01-06 19:55:00,5.63975,5.64079,5.63975,5.64062,13000000.0
2005-01-06 19:56:00,5.64095,5.64145,5.64024,5.64058,10000000.0
2005-01-06 19:57:00,5.64017,5.64083,5.63904,5.63904,16000000.0
2005-01-06 19:58:00,5.63864,5.63886,5.63748,5.63886,15000000.0
2005-01-06 19:59:00,5.63761,5.63829,5.63699,5.63829,14000000.0
2005-01-06 20:00:00,5.63816,5.63909,5.63787,5.63907,11000000.0
2005-01-06 20:01:00,5.63882,5.63918,5.6381,5.63854,24000000.0
2005-01-06 20:02:00,5.63787,5.63823,5.63763,5.63804,11000000.0
2005-01-06 20:03:00,5.63835,5.63873,5.63793,5.63846,11000000.0
2005-01-06 20:04:00,5.63759,5.63759,5.63704,5.63704,10000000.0
2005-01-06 20:05:00,5.63712,5.63815,5.63659,5.63722,17000000.0
2005-01-06 20:06:00,5.63772,5.63901,5.63772,5.63901,10000000.0
2005-01-06 20:07:00,5.63787,5.6384,5.63715,5.63764,14000000.0
2005-01-06 20:08:00,5.63757,5.63849,5.63713,5.63827,13000000.0
2005-01-06 20:09:00,5.63705,5.63804,5.63705,5.63743,11000000.0
2005-01-06 20:10:00,5.63812,5.63848,5.63743,5.63797,11000000.0
2005-01-06 20:11:00,5.63818,5.63908,5.63818,5.63908,9000000.0
2005-01-06 20:12:00,5.63801,5.6387,5.63801,5.63843,16000000.0
2005-01-06 20:13:00,5.63837,5.63864,5.63773,5.63773,11000000.0
2005-01-06 20:14:00,5.63813,5.63864,5.63803,5.63827,19000000.0
2005-01-06 20:15:00,5.6382,5.63935,5.63787,5.63845,13000000.0
2005-01-06 20:16:00,5.63832,5.639,5.63813,5.63895,15000000.0
2005-01-06 20:17:00,5.6385,5.63875,5.63793,5.63875,8000000.0
2005-01-06 20:18:00,5.63858,5.63902,5.63836,5.63875,14000000.0
2005-01-06 20:19:00,5.63811,5.63883,5.63736,5.6386,14000000.0
2005-01-06 20:20:00,5.63858,5.63984,5.63858,5.63892,12000000.0
2005-01-06 20:21:00,5.63905,5.6401,5.63905,5.6401,9000000.0
2005-01-06 20:22:00,5.64026,5.64094,5.6399,5.6399,17000000.0
2005-01-06 20:23:00,5.63987,5.6411,5.63987,5.64063,11000000.0
2005-01-06 20:24:00,5.64077,5.64172,5.64064,5.64108,16000000.0
2005-01-06 20:25:00,5.64093,5.64121,5.63955,5.63955,11000000.0
2005-01-06 20:26:00,5.63972,5.63972,5.63756,5.63756,8000000.0
2005-01-06 20:27:00,5.63763,5.63782,5.63683,5.63691,13000000.0
2005-01-06 20:28:00,5.63801,5.63916,5.63773,5.63837,15000000.0
2005-01-06 20:29:00,5.63756,5.63949,5.63756,5.63949,16000000.0
2005-01-06 20:30:00,5.63931,5.63961,5.63905,5.63937,8000000.0
2005-01-06 20:31:00,5.63967,5.64016,5.63816,5.63816,18000000.0
2005-01-06 20:32:00,5.63893,5.63893,5.63774,5.63774,7000000.0
2005-01-06 20:33:00,5.63957,5.63957,5.63884,5.63934,13000000.0
2005-01-06 20:34:00,5.63958,5.64052,5.63937,5.64052,13000000.0
2005-01-06 20:35:00,5.64033,5.64033,5.6388,5.63895,9000000.0
2005-01-06 20:36:00,5.63985,5.64084,5.63955,5.64041,17000000.0
2005-01-06 20:37:00,5.64077,5.64145,5.64066,5.64114,14000000.0
2005-01-06 20:38:00,5.64194,5.64208,5.64062,5.64167,16000000.0
2005-01-06 20:39:00,5.64144,5.64162,5.64033,5.64096,14000000.0
2005-01-06 20:40:00,5.64046,5.64174,5.63998,5.64135,17000000.0
2005-01-06 20:41:00,5.64094,5.64166,5.64065,5.64108,16000000.0
2005-01-06 20:42:00,5.64114,5.64132,5.64053,5.641,22000000.0
2005-01-06 20:43:00,5.64152,5.64152,5.64034,5.64064,18000000.0
2005-01-06 20:44:00,5.64167,5.64214,5.64033,5.6412,16000000.0
2005-01-06 20:45:00,5.64092,5.64134,5.64056,5.64057,8000000.0
2005-01-06 20:46:00,5.64216,5.64216,5.64025,5.64025,19000000.0
2005-01-06 20:47:00,5.64105,5.64184,5.64053,5.64125,12000000.0
2005-01-06 20:48:00,5.6413,5.6413,5.64078,5.6409,9000000.0
2005-01-06 20:49:00,5.64038,5.6406,5.63999,5.64022,19000000.0
2005-01-06 20:50:00,5.63991,5.64085,5.63991,5.64055,15000000.0
2005-01-06 20:51:00,5.64152,5.64152,5.64053,5.64076,9000000.0
2005-01-06 20:52:00,5.64088,5.64147,5.64034,5.64137,11000000.0
2005-01-06 20:53:00,5.64143,5.64218,5.64092,5.64174,15000000.0
2005-01-06 20:54:00,5.64163,5.64194,5.64086,5.64172,12000000.0
2005-01-06 20:55:00,5.64112,5.64171,5.64056,5.64077,18000000.0
2005-01-06 20:56:00,5.64044,5.64114,5.63966,5.63991,12000000.0
2005-01-06 20:57:00,5.64157,5.64189,5.64017,5.64017,13000000.0
2005-01-06 20:58:00,5.64032,5.64111,5.64028,5.64064,11000000.0
2005-01-06 20:59:00,5.64064,5.64064,5.63979,5.64049,11000000.0
2005-01-06 21:00:00,5.64097,5.6411,5.64043,5.64077,17000000.0
2005-01-06 21:01:00,5.64074,5.64074,5.63995,5.64055,10000000.0
2005-01-06 21:02:00,5.64015,5.64043,5.63933,5.63933,8000000.0
2005-01-06 21:03:00,5.63996,5.64082,5.63954,5.64039,19000000.0
2005-01-06 21:04:00,5.64045,5.64058,5.63949,5.63949,18000000.0
2005-01-06 21:05:00,5.63958,5.63968,5.63851,5.63851,14000000.0
2005-01-06 21:06:00,5.63845,5.63952,5.63845,5.63952,12000000.0
2005-01-06 21:07:00,5.64023,5.64146,5.63961,5.64146,10000000.0
2005-01-06 21:08:00,5.64037,5.64064,5.63975,5.64058,14000000.0
2005-01-06 21:09:00,5.64072,5.64072,5.63995,5.63995,16000000.0
2005-01-06 21:10:00,5.64025,5.64188,5.64021,5.64152,15000000.0
2005-01-06 21:11:00,5.64131,5.64131,5.64056,5.64075,13000000.0
2005-01-06 21:12:00,5.64145,5.64246,5.64087,5.64246,10000000.0
2005-01-06 21:13:00,5.64161,5.64269,5.64161,5.64248,14000000.0
2005-01-06 21:14:00,5.64292,5.64363,5.64292,5.64347,10000000.0
2005-01-06 21:15:00,5.64503,5.6458,5.64472,5.64484,15000000.0
2005-01-06 21:16:00,5.64407,5.64429,5.64369,5.64422,11000000.0
2005-01-06 21:17:00,5.64369,5.64421,5.64269,5.64286,13000000.0
2005-01-06 21:18:00,5.64288,5.64353,5.64225,5.64353,17000000.0
2005-01-06 21:19:00,5.6436,5.6436,5.64251,5.64314,12000000.0
2005-01-06 21:20:00,5.64243,5.64321,5.64201,5.64318,14000000.0
2005-01-06 21:21:00,5.64223,5.64317,5.64192,5.64192,11000000.0
2005-01-06 21:22:00,5.64229,5.64257,5.64202,5.64257,9000000.0
2005-01-06 21:23:00,5.64213,5.64253,5.64177,5.64253,7000000.0
2005-01-06 21:24:00,5.64206,5.64229,5.6413,5.64206,11000000.0
2005-01-06 21:25:00,5.64236,5.6427,5.64195,5.6421,7000000.0
2005-01-06 21:26:00,5.64196,5.64289,5.64196,5.64289,13000000.0
2005-01-06 21:27:00,5.6431,5.64336,5.64207,5.64207,11000000.0
2005-01-06 21:28:00,5.64346,5.64346,5.64269,5.64286,15000000.0
2005-01-06 21:29:00,5.64362,5.64365,5.6431,5.64311,12000000.0
2005-01-06 21:30:00,5.64275,5.64346,5.64248,5.64295,10000000.0
2005-01-06 21:31:00,5.64355,5.64406,5.64313,5.64394,10000000.0
2005-01-06 21:32:00,5.64407,5.64435,5.64341,5.64362,12000000.0
2005-01-06 21:33:00,5.64362,5.64388,5.64287,5.64288,19000000.0
2005-01-06 21:34:00,5.64347,5.64349,5.64306,5.64319,8000000.0
2005-01-06 21:35:00,5.64313,5.64374,5.64275,5.64374,20000000.0
2005-01-06 21:36:00,5.64342,5.64344,5.64282,5.64302,19000000.0
2005-01-06 21:37:00,5.64337,5.6438,5.64288,5.64343,19000000.0
2005-01-06 21:38:00,5.64277,5.64406,5.64251,5.6436,13000000.0
2005-01-06 21:39:00,5.64329,5.64366,5.64257,5.64294,17000000.0
2005-01-06 21:40:00,5.64349,5.64405,5.64281,5.64405,7000000.0
2005-01-06 21:41:00,5.64318,5.64392,5.64288,5.64294,11000000.0
2005-01-06 21:42:00,5.64402,5.64402,5.64293,5.64293,18000000.0
2005-01-06 21:43:00,5.64305,5.64338,5.64197,5.64246,13000000.0
2005-01-06 21:44:00,5.64257,5.64289,5.64168,5.64235,16000000.0
2005-01-06 21:45:00,5.64243,5.64277,5.64202,5.64261,11000000.0
2005-01-06 21:46:00,5.64287,5.64318,5.64269,5.64301,13000000.0
2005-01-06 21:47:00,5.64242,5.64313,5.64191,5.64305,13000000.0
2005-01-06 21:48:00,5.64321,5.6437,5.6426,5.64308,17000000.0
2005-01-06 21:49:00,5.64473,5.64519,5.64382,5.64382,8000000.0
2005-01-06 21:50:00,5.64388,5.64417,5.64304,5.64354,11000000.0
2005-01-06 21:51:00,5.6434,5.6438,5.64297,5.6438,13000000.0
2005-01-06 21:52:00,5.64256,5.64372,5.64249,5.64344,13000000.0
2005-01-06 21:53:00,5.64347,5.64374,5.64303,5.64306,14000000.0
2005-01-06 21:54:00,5.64313,5.64376,5.64299,5.64368,11000000.0
2005-01-06 21:55:00,5.64371,5.64376,5.64298,5.6433,17000000.0
2005-01-06 21:56:00,5.64325,5.64382,5.64301,5.64382,12000000.0
2005-01-06 21:57:00,5.64375,5.6439,5.6429,5.64372,16000000.0
2005-01-06 21:58:00,5.64395,5.64446,5.64379,5.64435,9000000.0
2005-01-06 21:59:00,5.64371,5.64401,5.64295,5.64401,18000000.0
2005-01-06 22:00:00,5.64385,5.64481,5.64385,5.64448,13000000.0
2005-01-06 22:01:00,5.64508,5.64551,5.64462,5.64551,11000000.0
2005-01-06 22:02:00,5.6446,5.6457,5.6445,5.64549,17000000.0
2005-01-06 22:03:00,5.64667,5.64721,5.64609,5.64654,23000000.0
2005-01-06 22:04:00,5.6458,5.6469,5.64551,5.6469,15000000.0
2005-01-06 22:05:00,5.64566,5.64581,5.64492,5.64518,14000000.0
2005-01-06 22:06:00,5.64626,5.64676,5.64598,5.64646,15000000.0
2005-01-06 22:07:00,5.64724,5.64724,5.64571,5.64586,9000000.0
2005-01-06 22:08:00,5.64514,5.64559,5.64422,5.64559,18000000.0
2005-01-06 22:09:00,5.64575,5.64579,5.64474,5.64535,11000000.0
2005-01-06 22:10:00,5.6444,5.64521,5.6444,5.64479,7000000.0
2005-01-06 22:11:00,5.64513,5.64543,5.64463,5.64474,8000000.0
2005-01-06 22:12:00,5.64486,5.64522,5.64419,5.64419,16000000.0
2005-01-06 22:13:00,5.64514,5.64547,5.6446,5.64478,24000000.0
2005-01-06 22:14:00,5.64533,5.64616,5.64533,5.64597,9000000.0
2005-01-06 22:15:00,5.64534,5.64587,5.64466,5.64563,10000000.0
2005-01-06 22:16:00,5.64563,5.64634,5.64494,5.64634,13000000.0
2005-01-06 22:17:00,5.64623,5.64654,5.6458,5.6458,20000000.0
2005-01-06 22:18:00,5.64595,5.64626,5.64519,5.64626,11000000.0
2005-01-06 22:19:00,5.64556,5.64601,5.64516,5.64587,15000000.0
2005-01-06 22:20:00,5.64566,5.64606,5.64545,5.64569,16000000.0
2005-01-06 22:21:00,5.64428,5.6458,5.64428,5.64564,12000000.0
2005-01-06 22:22:00,5.64566,5.64597,5.64499,5.64597,14000000.0
2005-01-06 22:23:00,5.64528,5.64575,5.64503,5.64551,11000000.0
2005-01-06 22:24:00,5.64564,5.64644,5.64501,5.6455,16000000.0
2005-01-06 22:25:00,5.64509,5.64509,5.64357,5.64391,14000000.0
2005-01-06 22:26:00,5.64368,5.64368,5.64275,5.64346,10000000.0
2005-01-06 22:27:00,5.64351,5.64351,5.64247,5.64247,14000000.0
2005-01-06 22:28:00,5.64319,5.64458,5.64268,5.64283,12000000.0
2005-01-06 22:29:00,5.64267,5.64364,5.64264,5.64364,13000000.0
2005-01-06 22:30:00,5.64403,5.64421,5.64308,5.6433,8000000.0
2005-01-06 22:31:00,5.64282,5.6435,5.64213,5.64314,11000000.0
2005-01-06 22:32:00,5.64235,5.64419,5.6421,5.64244,20000000.0
2005-01-06 22:33:00,5.64221,5.64221,5.64076,5.64076,11000000.0
2005-01-06 22:34:00,5.64115,5.64163,5.64055,5.64055,10000000.0
2005-01-06 22:35:00,5.64052,5.64143,5.64038,5.64124,13000000.0
2005-01-06 22:36:00,5.64092,5.64096,5.64047,5.64069,9000000.0
2005-01-06 22:37:00,5.64172,5.64209,5.64107,5.64209,13000000.0
2005-01-06 22:38:00,5.6423,5.6423,5.64095,5.64095,9000000.0
2005-01-06 22:39:00,5.64096,5.64138,5.64002,5.64002,12000000.0
2005-01-06 22:40:00,5.64065,5.64134,5.64063,5.64123,9000000.0
2005-01-06 22:41:00,5.64083,5.64149,5.64021,5.64021,14000000.0
2005-01-06 22:42:00,5.64093,5.64126,5.63982,5.63982,13000000.0
2005-01-06 22:43:00,5.64111,5.64181,5.64009,5.64009,12000000.0
2005-01-06 22:44:00,5.6405,5.64085,5.63914,5.63914,15000000.0
2005-01-06 22:45:00,5.63971,5.64045,5.63949,5.64045,13000000.0
2005-01-06 22:46:00,5.63997,5.64057,5.63984,5.64032,14000000.0
2005-01-06 22:47:00,5.64051,5.64096,5.63976,5.64003,15000000.0
2005-01-06 22:48:00,5.64051,5.6408,5.63966,5.64045,13000000.0
2005-01-06 22:49:00,5.63953,5.64085,5.63953,5.64033,13000000.0
2005-01-06 22:50:00,5.63913,5.64044,5.63913,5.64001,15000000.0
2005-01-06 22:51:00,5.63908,5.63978,5.63895,5.63924,14000000.0
2005-01-06 22:52:00,5.63938,5.64078,5.63938,5.64078,9000000.0
2005-01-06 22:53:00,5.64079,5.64079,5.6399,5.64012,15000000.0
2005-01-06 22:54:00,5.64018,5.64116,5.64007,5.64071,17000000.0
2005-01-06 22:55:00,5.64132,5.64154,5.64072,5.64133,16000000.0
2005-01-06 22:56:00,5.64058,5.64158,5.6403,5.64117,13000000.0
2005-01-06 22:57:00,5.64149,5.64162,5.64113,5.64123,8000000.0
2005-01-06 22:58:00,5.64188,5.64188,5.64088,5.64118,8000000.0
2005-01-06 22:59:00,5.64189,5.64191,5.64119,5.64156,19000000.0
2005-01-06 23:00:00,5.64136,5.64136,5.63965,5.63965,10000000.0
2005-01-06 23:01:00,5.63952,5.64091,5.63952,5.64091,7000000.0
2005-01-06 23:02:00,5.64084,5.64125,5.64021,5.64079,15000000.0
2005-01-06 23:03:00,5.64145,5.64145,5.64026,5.64115,17000000.0
2005-01-06 23:04:00,5.64127,5.64139,5.64065,5.64133,19000000.0
2005-01-06 23:05:00,5.64056,5.64135,5.64056,5.64101,9000000.0
2005-01-06 23:06:00,5.64066,5.64167,5.64066,5.64167,12000000.0
2005-01-06 23:07:00,5.64172,5.64172,5.64079,5.64153,14000000.0
2005-01-06 23:08:00,5.64162,5.64215,5.64143,5.64181,16000000.0
2005-01-06 23:09:00,5.64155,5.6416,5.64129,5.64155,9000000.0
2005-01-06 23:10:00,5.64273,5.64299,5.64203,5.64262,12000000.0
2005-01-06 23:11:00,5.64211,5.64282,5.64178,5.64282,14000000.0
2005-01-06 23:12:00,5.64296,5.64296,5.64188,5.64228,7000000.0
2005-01-06 23:13:00,5.64243,5.64435,5.64243,5.64297,14000000.0
2005-01-06 23:14:00,5.64306,5.64315,5.6423,5.64305,19000000.0
2005-01-06 23:15:00,5.64313,5.64322,5.64222,5.64322,13000000.0
2005-01-06 23:16:00,5.64311,5.6439,5.64297,5.6439,15000000.0
2005-01-06 23:17:00,5.64368,5.64368,5.6429,5.64328,11000000.0
2005-01-06 23:18:00,5.64287,5.64378,5.64259,5.64259,12000000.0
2005-01-06 23:19:00,5.64347,5.64466,5.64347,5.64431,14000000.0
2005-01-06 23:20:00,5.64299,5.64459,5.64274,5.64354,19000000.0
2005-01-06 23:21:00,5.64266,5.64428,5.64266,5.64428,7000000.0
2005-01-06 23:22:00,5.64392,5.64414,5.64292,5.64383,15000000.0
2005-01-06 23:23:00,5.6434,5.64396,5.64289,5.64335,11000000.0
2005-01-06 23:24:00,5.64356,5.64372,5.64132,5.64354,14000000.0
2005-01-06 23:25:00,5.64366,5.64366,5.64156,5.64156,11000000.0
2005-01-06 23:26:00,5.64199,5.64333,5.64199,5.64285,14000000.0
2005-01-06 23:27:00,5.64299,5.64367,5.64272,5.64367,11000000.0
2005-01-06 23:28:00,5.64319,5.6434,5.64227,5.64292,12000000.0
2005-01-06 23:29:00,5.64309,5.64326,5.6418,5.6425,16000000.0
2005-01-06 23:30:00,5.6427,5.6434,5.6427,5.64308,20000000.0
2005-01-06 23:31:00,5.64332,5.64332,5.64234,5.64286,11000000.0
2005-01-06 23:32:00,5.64304,5.64307,5.64196,5.64287,16000000.0
2005-01-06 23:33:00,5.64324,5.64324,5.64193,5.64215,12000000.0
2005-01-06 23:34:00,5.64373,5.64389,5.64339,5.64384,13000000.0
2005-01-06 23:35:00,5.64395,5.64415,5.64395,5.64395,9000000.0
2005-01-06 23:36:00,5.64416,5.64423,5.64399,5.64423,9000000.0
2005-01-06 23:37:00,5.64303,5.64431,5.64239,5.64431,14000000.0
2005-01-06 23:38:00,5.64417,5.64417,5.64334,5.64377,13000000.0
2005-01-06 23:39:00,5.64277,5.64328,5.64238,5.64279,17000000.0
2005-01-06 23:40:00,5.64295,5.64373,5.64245,5.64372,12000000.0
2005-01-06 23:41:00,5.64384,5.64384,5.64223,5.64342,17000000.0
2005-01-06 23:42:00,5.6429,5.64305,5.6421,5.64243,22000000.0
2005-01-06 23:43:00,5.6424,5.64292,5.6409,5.6409,15000000.0
2005-01-06 23:44:00,5.64071,5.641,5.63954,5.64083,14000000.0
2005-01-06 23:45:00,5.64024,5.64135,5.63993,5.64135,20000000.0
2005-01-06 23:46:00,5.64138,5.64138,5.64045,5.64111,14000000.0
2005-01-06 23:47:00,5.64136,5.64214,5.64136,5.6418,10000000.0
2005-01-06 23:48:00,5.64168,5.64203,5.64151,5.64153,18000000.0
2005-01-06 23:49:00,5.64182,5.64256,5.64168,5.64251,14000000.0
2005-01-06 23:50:00,5.64255,5.64255,5.64194,5.64207,13000000.0
2005-01-06 23:51:00,5.64214,5.64267,5.64158,5.64158,8000000.0
2005-01-06 23:52:00,5.64229,5.64229,5.64067,5.64107,16000000.0
2005-01-06 23:53:00,5.64024,5.64046,5.63968,5.64027,18000000.0
2005-01-06 23:54:00,5.64041,5.64093,5.64015,5.64093,12000000.0
2005-01-06 23:55:00,5.64105,5.64159,5.64077,5.64159,19000000.0
2005-01-06 23:56:00,5.64183,5.64183,5.64055,5.64183,14000000.0
2005-01-06 23:57:00,5.64252,5.64302,5.64168,5.64237,16000000.0
2005-01-06 23:58:00,5.64216,5.64224,5.64104,5.64196,13000000.0
2005-01-06 23:59:00,5.64247,5.64247,5.64131,5.64172,14000000.0
2005-01-07 00:00:00,5.64322,5.64403,5.64282,5.64403,17000000.0
2005-01-07 00:01:00,5.64454,5.64488,5.64353,5.64389,12000000.0
2005-01-07 00:02:00,5.64497,5.64506,5.64384,5.64496,15000000.0
2005-01-07 00:03:00,5.64437,5.64457,5.64369,5.64402,14000000.0
2005-01-07 00:04:00,5.64372,5.64497,5.64343,5.64497,12000000.0
2005-01-07 00:05:00,5.64384,5.64442,5.64363,5.64433,12000000.0
2005-01-07 00:06:00,5.64374,5.64435,5.64301,5.64348,12000000.0
2005-01-07 00:07:00,5.64405,5.64417,5.6432,5.64417,11000000.0
2005-01-07 00:08:00,5.64383,5.64401,5.64266,5.64336,15000000.0
2005-01-07 00:09:00,5.643,5.64368,5.64204,5.64273,12000000.0
2005-01-07 00:10:00,5.64252,5.64397,5.64252,5.64397,19000000.0
2005-01-07 00:11:00,5.64372,5.64424,5.64341,5.64373,8000000.0
2005-01-07 00:12:00,5.64357,5.64357,5.64283,5.64297,9000000.0
2005-01-07 00:13:00,5.64239,5.6432,5.64203,5.64309,13000000.0
2005-01-07 00:14:00,5.64305,5.64305,5.64201,5.64248,14000000.0
2005-01-07 00:15:00,5.64199,5.64246,5.64118,5.64204,12000000.0
2005-01-07 00:16:00,5.64203,5.64241,5.64089,5.64126,12000000.0
2005-01-07 00:17:00,5.64118,5.64183,5.64118,5.64129,10000000.0
2005-01-07 00:18:00,5.6416,5.6416,5.64027,5.64056,19000000.0
2005-01-07 00:19:00,5.64023,5.64036,5.6397,5.63993,12000000.0
2005-01-07 00:20:00,5.63955,5.63955,5.63831,5.63831,11000000.0
2005-01-07 00:21:00,5.63819,5.63849,5.63746,5.63752,14000000.0
2005-01-07 00:22:00,5.6377,5.63863,5.63755,5.63863,13000000.0
2005-01-07 00:23:00,5.63875,5.63973,5.63836,5.63962,13000000.0
2005-01-07 00:24:00,5.63955,5.64047,5.63937,5.64047,9000000.0
2005-01-07 00:25:00,5.64068,5.64094,5.63997,5.64047,13000000.0
2005-01-07 00:26:00,5.63978,5.64057,5.63934,5.63934,14000000.0
2005-01-07 00:27:00,5.63961,5.63985,5.63802,5.6394,15000000.0
2005-01-07 00:28:00,5.63893,5.63961,5.63893,5.639,7000000.0
2005-01-07 00:29:00,5.63905,5.63905,5.63743,5.63774,17000000.0
2005-01-07 00:30:00,5.63678,5.63733,5.63607,5.63733,9000000.0
2005-01-07 00:31:00,5.63777,5.63777,5.63653,5.63739,13000000.0
2005-01-07 00:32:00,5.63781,5.63781,5.63683,5.63735,8000000.0
2005-01-07 00:33:00,5.63676,5.63739,5.63594,5.63616,19000000.0
2005-01-07 00:34:00,5.63725,5.6382,5.63687,5.63776,15000000.0
2005-01-07 00:35:00,5.63791,5.63846,5.63742,5.63742,12000000.0
2005-01-07 00:36:00,5.63698,5.63782,5.63664,5.63782,15000000.0
2005-01-07 00:37:00,5.63776,5.6379,5.63721,5.63721,15000000.0
2005-01-07 00:38:00,5.63836,5.6387,5.63836,5.6387,18000000.0
2005-01-07 00:39:00,5.6384,5.6384,5.63725,5.63773,20000000.0
2005-01-07 00:40:00,5.63798,5.6383,5.63777,5.6383,10000000.0
2005-01-07 00:41:00,5.63744,5.63779,5.63744,5.63764,9000000.0
2005-01-07 00:42:00,5.63818,5.639,5.63774,5.63872,16000000.0
2005-01-07 00:43:00,5.63825,5.63935,5.63825,5.63904,16000000.0
2005-01-07 00:44:00,5.63929,5.63929,5.63862,5.63902,10000000.0
2005-01-07 00:45:00,5.63928,5.63994,5.63917,5.63994,16000000.0
2005-01-07 00:46:00,5.63972,5.63972,5.63835,5.63963,12000000.0
2005-01-07 00:47:00,5.63978,5.63978,5.63894,5.63899,8000000.0
2005-01-07 00:48:00,5.63856,5.63903,5.63817,5.63832,16000000.0
2005-01-07 00:49:00,5.63839,5.64073,5.63839,5.63989,11000000.0
2005-01-07 00:50:00,5.63935,5.63935,5.63768,5.63768,9000000.0
2005-01-07 00:51:00,5.63667,5.64001,5.63667,5.64001,9000000.0
2005-01-07 00:52:00,5.63938,5.63938,5.63859,5.63898,18000000.0
2005-01-07 00:53:00,5.63897,5.6392,5.63794,5.63794,12000000.0
2005-01-07 00:54:00,5.63839,5.63858,5.63764,5.63764,12000000.0
2005-01-07 00:55:00,5.63773,5.63888,5.63773,5.63876,11000000.0
2005-01-07 00:56:00,5.63731,5.63832,5.63731,5.63787,14000000.0
2005-01-07 00:57:00,5.63826,5.63858,5.63772,5.63803,15000000.0
2005-01-07 00:58:00,5.63984,5.63984,5.63815,5.63815,9000000.0
2005-01-07 00:59:00,5.63904,5.64057,5.63819,5.64051,17000000.0
2005-01-07 01:00:00,5.63932,5.64024,5.63918,5.63943,12000000.0
2005-01-07 01:01:00,5.63905,5.64027,5.63905,5.63934,15000000.0
2005-01-07 01:02:00,5.63954,5.63955,5.6388,5.63955,10000000.0
2005-01-07 01:03:00,5.63918,5.63918,5.63744,5.63746,13000000.0
2005-01-07 01:04:00,5.63854,5.63862,5.63737,5.63841,13000000.0
2005-01-07 01:05:00,5.63767,5.63924,5.63762,5.63924,13000000.0
2005-01-07 01:06:00,5.63825,5.63982,5.63825,5.63938,12000000.0
2005-01-07 01:07:00,5.63899,5.63951,5.63866,5.63951,13000000.0
2005-01-07 01:08:00,5.63937,5.63956,5.63869,5.63869,15000000.0
2005-01-07 01:09:00,5.6385,5.63996,5.6385,5.63896,17000000.0
2005-01-07 01:10:00,5.63911,5.64009,5.63911,5.64003,10000000.0
2005-01-07 01:11:00,5.64042,5.64042,5.63952,5.63988,11000000.0
2005-01-07 01:12:00,5.6399,5.64013,5.63952,5.64013,10000000.0
2005-01-07 01:13:00,5.64024,5.64024,5.63878,5.63932,11000000.0
2005-01-07 01:14:00,5.63899,5.63963,5.63867,5.63867,13000000.0
2005-01-07 01:15:00,5.63878,5.63978,5.63869,5.63978,9000000.0
2005-01-07 01:16:00,5.63901,5.63933,5.63901,5.63931,12000000.0
2005-01-07 01:17:00,5.63943,5.63943,5.63824,5.63824,11000000.0
2005-01-07 01:18:00,5.63821,5.63916,5.63814,5.63913,12000000.0
2005-01-07 01:19:00,5.63824,5.63895,5.63789,5.63895,19000000.0
2005-01-07 01:20:00,5.63915,5.63922,5.63845,5.63922,11000000.0
2005-01-07 01:21:00,5.63908,5.63908,5.63782,5.63808,12000000.0
2005-01-07 01:22:00,5.63849,5.63887,5.63777,5.63887,9000000.0
2005-01-07 01:23:00,5.63744,5.63768,5.63666,5.6371,13000000.0
2005-01-07 01:24:00,5.63716,5.63747,5.6367,5.63747,14000000.0
2005-01-07 01:25:00,5.63797,5.63874,5.63791,5.63791,11000000.0
2005-01-07 01:26:00,5.63724,5.63765,5.63621,5.63644,10000000.0
2005-01-07 01:27:00,5.63631,5.6372,5.63625,5.63658,17000000.0
2005-01-07 01:28:00,5.63639,5.63819,5.63639,5.63819,13000000.0
2005-01-07 01:29:00,5.63775,5.6381,5.63721,5.63761,19000000.0
2005-01-07 01:30:00,5.63797,5.63845,5.63738,5.63822,15000000.0
2005-01-07 01:31:00,5.63877,5.63877,5.63747,5.63747,15000000.0
2005-01-07 01:32:00,5.63915,5.63991,5.63882,5.63979,12000000.0
2005-01-07 01:33:00,5.63925,5.63957,5.63901,5.63957,8000000.0
2005-01-07 01:34:00,5.64012,5.64047,5.63999,5.64043,18000000.0
2005-01-07 01:35:00,5.63855,5.64,5.63855,5.64,12000000.0
2005-01-07 01:36:00,5.63887,5.63946,5.63871,5.63875,16000000.0
2005-01-07 01:37:00,5.63811,5.63879,5.63686,5.63686,15000000.0
2005-01-07 01:38:00,5.6368,5.63765,5.63623,5.63623,18000000.0
2005-01-07 01:39:00,5.63664,5.63737,5.63585,5.63622,10000000.0
2005-01-07 01:40:00,5.63728,5.63811,5.63655,5.6372,11000000.0
2005-01-07 01:41:00,5.63737,5.63834,5.63721,5.63725,16000000.0
2005-01-07 01:42:00,5.63656,5.63815,5.63656,5.63756,14000000.0
2005-01-07 01:43:00,5.63833,5.63887,5.63745,5.63787,16000000.0
2005-01-07 01:44:00,5.63754,5.63844,5.63696,5.63769,15000000.0
2005-01-07 01:45:00,5.639,5.6395,5.63812,5.6395,16000000.0
2005-01-07 01:46:00,5.63947,5.63976,5.63933,5.63971,9000000.0
2005-01-07 01:47:00,5.63926,5.64042,5.63883,5.63965,17000000.0
2005-01-07 01:48:00,5.63919,5.6399,5.639,5.63965,16000000.0
2005-01-07 01:49:00,5.64022,5.64022,5.63953,5.64015,10000000.0
2005-01-07 01:50:00,5.64028,5.64058,5.64004,5.64046,11000000.0
2005-01-07 01:51:00,5.64027,5.64027,5.63893,5.63937,12000000.0
2005-01-07 01:52:00,5.64035,5.64035,5.63837,5.63837,12000000.0
2005-01-07 01:53:00,5.63956,5.64006,5.63893,5.63919,18000000.0
2005-01-07 01:54:00,5.63932,5.63995,5.63908,5.63984,14000000.0
2005-01-07 01:55:00,5.6391,5.63945,5.63867,5.63884,18000000.0
2005-01-07 01:56:00,5.63989,5.63989,5.63827,5.63865,8000000.0
2005-01-07 01:57:00,5.63989,5.63989,5.63889,5.63896,13000000.0
2005-01-07 01:58:00,5.63816,5.63928,5.63816,5.63904,11000000.0
2005-01-07 01:59:00,5.6384,5.63964,5.638,5.63964,11000000.0
2005-01-07 02:00:00,5.63738,5.63891,5.63589,5.63891,16000000.0
2005-01-07 02:01:00,5.63969,5.63969,5.63908,5.6391,21000000.0
2005-01-07 02:02:00,5.63841,5.63935,5.63841,5.63914,10000000.0
2005-01-07 02:03:00,5.63933,5.6397,5.63833,5.63837,8000000.0
2005-01-07 02:04:00,5.63851,5.63888,5.63783,5.63873,14000000.0
2005-01-07 02:05:00,5.63912,5.63928,5.63834,5.63927,14000000.0
2005-01-07 02:06:00,5.63832,5.63928,5.63832,5.63874,15000000.0
2005-01-07 02:07:00,5.63864,5.6394,5.63864,5.639,10000000.0
2005-01-07 02:08:00,5.63879,5.63919,5.63802,5.63802,16000000.0
2005-01-07 02:09:00,5.63889,5.63889,5.63775,5.63812,18000000.0
2005-01-07 02:10:00,5.63808,5.63963,5.63808,5.63911,16000000.0
2005-01-07 02:11:00,5.63894,5.63936,5.63845,5.63888,14000000.0
2005-01-07 02:12:00,5.63873,5.63891,5.63828,5.63862,10000000.0
2005-01-07 02:13:00,5.63899,5.63915,5.63845,5.63908,15000000.0
2005-01-07 02:14:00,5.63915,5.64089,5.63915,5.63999,19000000.0
2005-01-07 02:15:00,5.64018,5.64018,5.63823,5.63823,12000000.0
2005-01-07 02:16:00,5.63866,5.63976,5.63866,5.63909,18000000.0
2005-01-07 02:17:00,5.63929,5.63968,5.63853,5.63905,14000000.0
2005-01-07 02:18:00,5.63969,5.64036,5.63932,5.64033,12000000.0
2005-01-07 02:19:00,5.64013,5.6406,5.63985,5.6404,14000000.0
2005-01-07 02:20:00,5.64088,5.64183,5.64088,5.64149,13000000.0
2005-01-07 02:21:00,5.64166,5.64194,5.64108,5.64184,15000000.0
2005-01-07 02:22:00,5.64152,5.64278,5.64143,5.64244,13000000.0
2005-01-07 02:23:00,5.64247,5.64266,5.64164,5.64208,16000000.0
2005-01-07 02:24:00,5.64282,5.64341,5.64221,5.64327,17000000.0
2005-01-07 02:25:00,5.64303,5.64312,5.64201,5.64201,10000000.0
2005-01-07 02:26:00,5.6424,5.6424,5.64146,5.642,13000000.0
2005-01-07 02:27:00,5.6412,5.64163,5.64029,5.64163,7000000.0
2005-01-07 02:28:00,5.64155,5.64199,5.64121,5.64197,9000000.0
2005-01-07 02:29:00,5.64273,5.64327,5.64235,5.64327,20000000.0
2005-01-07 02:30:00,5.64193,5.6443,5.64193,5.64403,11000000.0
2005-01-07 02:31:00,5.64341,5.64388,5.64309,5.64388,9000000.0
2005-01-07 02:32:00,5.64381,5.64394,5.64319,5.64353,13000000.0
2005-01-07 02:33:00,5.64352,5.64352,5.64254,5.64254,14000000.0
2005-01-07 02:34:00,5.64231,5.643,5.64131,5.64207,17000000.0
2005-01-07 02:35:00,5.64276,5.64295,5.64208,5.64245,15000000.0
2005-01-07 02:36:00,5.64287,5.64287,5.642,5.64283,14000000.0
2005-01-07 02:37:00,5.64184,5.64272,5.64184,5.64272,13000000.0
2005-01-07 02:38:00,5.64203,5.64244,5.6412,5.64244,14000000.0
2005-01-07 02:39:00,5.64254,5.64301,5.64204,5.6428,15000000.0
2005-01-07 02:40:00,5.64175,5.6425,5.64158,5.64225,12000000.0
2005-01-07 02:41:00,5.64155,5.64213,5.64108,5.64191,13000000.0
2005-01-07 02:42:00,5.64201,5.6423,5.64134,5.6423,16000000.0
2005-01-07 02:43:00,5.64171,5.64188,5.64115,5.64115,18000000.0
2005-01-07 02:44:00,5.64099,5.64125,5.64062,5.64088,10000000.0
2005-01-07 02:45:00,5.64118,5.64174,5.64073,5.64133,14000000.0
2005-01-07 02:46:00,5.64162,5.64204,5.64116,5.64194,18000000.0
2005-01-07 02:47:00,5.64208,5.64242,5.6413,5.6413,17000000.0
2005-01-07 02:48:00,5.64221,5.64265,5.64179,5.6424,7000000.0
2005-01-07 02:49:00,5.64255,5.64259,5.64171,5.64171,13000000.0
2005-01-07 02:50:00,5.64192,5.64192,5.64088,5.64131,14000000.0
2005-01-07 02:51:00,5.6415,5.64212,5.64117,5.64139,15000000.0
2005-01-07 02:52:00,5.64164,5.64184,5.64124,5.64172,15000000.0
2005-01-07 02:53:00,5.64197,5.64228,5.64106,5.64113,9000000.0
2005-01-07 02:54:00,5.64257,5.64261,5.64163,5.64261,13000000.0
2005-01-07 02:55:00,5.64307,5.64322,5.64228,5.64279,11000000.0
2005-01-07 02:56:00,5.64336,5.64338,5.64237,5.64237,18000000.0
2005-01-07 02:57:00,5.64286,5.64286,5.64226,5.64237,13000000.0
2005-01-07 02:58:00,5.64266,5.64339,5.64263,5.64263,9000000.0
2005-01-07 02:59:00,5.64256,5.64291,5.64237,5.6426,14000000.0
2005-01-07 03:00:00,5.64195,5.64276,5.64195,5.64249,11000000.0
2005-01-07 03:01:00,5.64184,5.64269,5.64161,5.64224,11000000.0
2005-01-07 03:02:00,5.642,5.64311,5.642,5.64307,11000000.0
2005-01-07 03:03:00,5.64256,5.64291,5.64199,5.64206,23000000.0
2005-01-07 03:04:00,5.64272,5.64284,5.64234,5.64261,11000000.0
2005-01-07 03:05:00,5.64284,5.64307,5.64268,5.64284,17000000.0
2005-01-07 03:06:00,5.64275,5.64275,5.64153,5.64176,9000000.0
2005-01-07 03:07:00,5.64241,5.64264,5.64176,5.64254,15000000.0
2005-01-07 03:08:00,5.64228,5.64228,5.64128,5.64128,12000000.0
2005-01-07 03:09:00,5.64117,5.64181,5.64023,5.64181,15000000.0
2005-01-07 03:10:00,5.64155,5.64186,5.64133,5.64151,19000000.0
2005-01-07 03:11:00,5.6413,5.64145,5.64053,5.6409,15000000.0
2005-01-07 03:12:00,5.6413,5.64177,5.64088,5.64116,18000000.0
2005-01-07 03:13:00,5.64142,5.64165,5.64109,5.64128,18000000.0
2005-01-07 03:14:00,5.64101,5.64115,5.64014,5.64024,10000000.0
2005-01-07 03:15:00,5.64056,5.64101,5.64012,5.64039,7000000.0
2005-01-07 03:16:00,5.64077,5.64077,5.63974,5.6407,8000000.0
2005-01-07 03:17:00,5.63915,5.63968,5.63864,5.63873,10000000.0
2005-01-07 03:18:00,5.63818,5.6383,5.63714,5.63714,15000000.0
2005-01-07 03:19:00,5.63783,5.6384,5.63745,5.6382,10000000.0
2005-01-07 03:20:00,5.63831,5.63831,5.63765,5.63784,16000000.0
2005-01-07 03:21:00,5.63794,5.63886,5.63794,5.63886,11000000.0
2005-01-07 03:22:00,5.63822,5.63876,5.6378,5.63848,10000000.0
2005-01-07 03:23:00,5.6383,5.63834,5.63714,5.63744,12000000.0
2005-01-07 03:24:00,5.63828,5.63831,5.63669,5.63669,13000000.0
2005-01-07 03:25:00,5.63732,5.63786,5.63605,5.63635,11000000.0
2005-01-07 03:26:00,5.63559,5.63668,5.63526,5.63668,13000000.0
2005-01-07 03:27:00,5.63715,5.63806,5.6363,5.63708,14000000.0
2005-01-07 03:28:00,5.63736,5.63869,5.63736,5.63795,18000000.0
2005-01-07 03:29:00,5.63851,5.63851,5.63729,5.63791,15000000.0
2005-01-07 03:30:00,5.63789,5.63828,5.63757,5.63775,10000000.0
2005-01-07 03:31:00,5.63787,5.63807,5.63637,5.63637,13000000.0
2005-01-07 03:32:00,5.63705,5.63757,5.63651,5.63651,16000000.0
2005-01-07 03:33:00,5.63764,5.63764,5.63676,5.63737,13000000.0
2005-01-07 03:34:00,5.63763,5.63763,5.63709,5.6376,16000000.0
2005-01-07 03:35:00,5.6373,5.63756,5.63589,5.63589,10000000.0
2005-01-07 03:36:00,5.63618,5.63863,5.63618,5.63787,11000000.0
2005-01-07 03:37:00,5.63765,5.63845,5.63765,5.63782,13000000.0
2005-01-07 03:38:00,5.63803,5.63824,5.63751,5.63751,13000000.0
2005-01-07 03:39:00,5.63804,5.63891,5.63804,5.63879,13000000.0
2005-01-07 03:40:00,5.63891,5.63955,5.63872,5.63872,12000000.0
2005-01-07 03:41:00,5.63841,5.63947,5.63811,5.63899,16000000.0
2005-01-07 03:42:00,5.63876,5.63981,5.63844,5.63927,21000000.0
2005-01-07 03:43:00,5.63823,5.63917,5.63808,5.63808,18000000.0
2005-01-07 03:44:00,5.63754,5.63853,5.63748,5.63767,15000000.0
2005-01-07 03:45:00,5.63756,5.63843,5.63756,5.63843,9000000.0
2005-01-07 03:46:00,5.63705,5.63813,5.6369,5.6369,8000000.0
2005-01-07 03:47:00,5.63644,5.6373,5.6359,5.63606,11000000.0
2005-01-07 03:48:00,5.63624,5.63692,5.63579,5.63649,9000000.0
2005-01-07 03:49:00,5.63628,5.6375,5.63608,5.6375,16000000.0
2005-01-07 03:50:00,5.63824,5.63824,5.63601,5.63659,19000000.0
2005-01-07 03:51:00,5.63563,5.63766,5.63563,5.6362,9000000.0
2005-01-07 03:52:00,5.636,5.63694,5.63546,5.63548,19000000.0
2005-01-07 03:53:00,5.63485,5.63535,5.63456,5.63456,10000000.0
2005-01-07 03:54:00,5.63458,5.63458,5.63372,5.63443,17000000.0
2005-01-07 03:55:00,5.63458,5.63522,5.63425,5.63522,16000000.0
2005-01-07 03:56:00,5.6352,5.63563,5.6349,5.63518,7000000.0
2005-01-07 03:57:00,5.63483,5.63577,5.63483,5.63522,11000000.0
2005-01-07 03:58:00,5.63482,5.63566,5.63482,5.63523,12000000.0
2005-01-07 03:59:00,5.63578,5.63819,5.63555,5.63819,17000000.0
2005-01-07 04:00:00,5.63646,5.63691,5.63597,5.63597,12000000.0
2005-01-07 04:01:00,5.63567,5.63641,5.63567,5.63635,16000000.0
2005-01-07 04:02:00,5.6357,5.63651,5.6357,5.63597,14000000.0
2005-01-07 04:03:00,5.63617,5.63679,5.63528,5.63679,12000000.0
2005-01-07 04:04:00,5.63761,5.63783,5.63715,5.63751,16000000.0
2005-01-07 04:05:00,5.63702,5.63727,5.63605,5.63708,13000000.0
2005-01-07 04:06:00,5.63763,5.63827,5.63703,5.63703,16000000.0
2005-01-07 04:07:00,5.63803,5.63808,5.63691,5.63794,13000000.0
2005-01-07 04:08:00,5.63812,5.63833,5.63765,5.63786,14000000.0
2005-01-07 04:09:00,5.6375,5.63853,5.6375,5.63772,10000000.0
2005-01-07 04:10:00,5.63714,5.63769,5.63658,5.63723,12000000.0
2005-01-07 04:11:00,5.63762,5.63901,5.63762,5.63889,14000000.0
2005-01-07 04:12:00,5.63895,5.63915,5.63788,5.63788,19000000.0
2005-01-07 04:13:00,5.63775,5.63891,5.63766,5.63831,20000000.0
2005-01-07 04:14:00,5.63886,5.63904,5.63841,5.63869,12000000.0
2005-01-07 04:15:00,5.63881,5.63881,5.63774,5.63774,8000000.0
2005-01-07 04:16:00,5.63931,5.63958,5.63879,5.63901,13000000.0
2005-01-07 04:17:00,5.63874,5.63977,5.63785,5.63918,15000000.0
2005-01-07 04:18:00,5.63889,5.63923,5.63865,5.63923,9000000.0
2005-01-07 04:19:00,5.63963,5.63963,5.639,5.63939,12000000.0
2005-01-07 04:20:00,5.63915,5.63915,5.63795,5.63795,9000000.0
2005-01-07 04:21:00,5.63916,5.63968,5.63853,5.63864,17000000.0
2005-01-07 04:22:00,5.63827,5.63856,5.6379,5.63809,14000000.0
2005-01-07 04:23:00,5.63801,5.63827,5.63767,5.63767,10000000.0
2005-01-07 04:24:00,5.63768,5.6379,5.63721,5.63779,12000000.0
2005-01-07 04:25:00,5.63814,5.63854,5.63732,5.63732,10000000.0
2005-01-07 04:26:00,5.63745,5.63873,5.63745,5.63873,7000000.0
2005-01-07 04:27:00,5.63873,5.63873,5.63786,5.63786,15000000.0
2005-01-07 04:28:00,5.63754,5.63867,5.63754,5.63867,7000000.0
2005-01-07 04:29:00,5.6387,5.6387,5.63772,5.63772,14000000.0
2005-01-07 04:30:00,5.63733,5.63846,5.63733,5.63846,11000000.0
2005-01-07 04:31:00,5.63853,5.63853,5.63708,5.63708,15000000.0
2005-01-07 04:32:00,5.63727,5.63802,5.63715,5.63723,17000000.0
2005-01-07 04:33:00,5.63696,5.63847,5.63696,5.63768,14000000.0
2005-01-07 04:34:00,5.63753,5.63771,5.63712,5.63732,9000000.0
2005-01-07 04:35:00,5.6378,5.63823,5.63723,5.63723,12000000.0
2005-01-07 04:36:00,5.63769,5.63883,5.63769,5.63883,12000000.0
2005-01-07 04:37:00,5.6392,5.6392,5.6382,5.6387,12000000.0
2005-01-07 04:38:00,5.63849,5.6389,5.63807,5.6389,11000000.0
2005-01-07 04:39:00,5.6394,5.6395,5.63865,5.63881,17000000.0
2005-01-07 04:40:00,5.63984,5.63984,5.63879,5.63879,9000000.0
2005-01-07 04:41:00,5.63863,5.63975,5.63857,5.63875,10000000.0
2005-01-07 04:42:00,5.63876,5.63949,5.63872,5.63949,8000000.0
2005-01-07 04:43:00,5.63974,5.64,5.63969,5.64,18000000.0
2005-01-07 04:44:00,5.63829,5.63964,5.63829,5.63964,9000000.0
2005-01-07 04:45:00,5.63923,5.63966,5.63896,5.63966,9000000.0
2005-01-07 04:46:00,5.63846,5.63938,5.63846,5.63924,16000000.0
2005-01-07 04:47:00,5.63925,5.63988,5.63857,5.6398,12000000.0
2005-01-07 04:48:00,5.63993,5.64017,5.63991,5.63995,10000000.0
2005-01-07 04:49:00,5.63986,5.64036,5.63986,5.63996,16000000.0
2005-01-07 04:50:00,5.63999,5.63999,5.63897,5.63897,16000000.0
2005-01-07 04:51:00,5.6392,5.63954,5.63821,5.63954,20000000.0
2005-01-07 04:52:00,5.63984,5.63984,5.63845,5.63845,13000000.0
2005-01-07 04:53:00,5.63835,5.63941,5.63821,5.63941,11000000.0
2005-01-07 04:54:00,5.64002,5.64002,5.63975,5.63995,11000000.0
2005-01-07 04:55:00,5.63928,5.63966,5.63868,5.63962,12000000.0
2005-01-07 04:56:00,5.63991,5.64031,5.63963,5.63983,16000000.0
2005-01-07 04:57:00,5.64001,5.64001,5.63907,5.63907,7000000.0
2005-01-07 04:58:00,5.64012,5.64037,5.63935,5.63935,13000000.0
2005-01-07 04:59:00,5.63966,5.63985,5.63889,5.63889,17000000.0
2005-01-07 05:00:00,5.64,5.64002,5.6391,5.6391,10000000.0
2005-01-07 05:01:00,5.63908,5.63937,5.63852,5.63858,13000000.0
2005-01-07 05:02:00,5.63847,5.63954,5.63847,5.63887,18000000.0
2005-01-07 05:03:00,5.63814,5.63814,5.63704,5.6377,9000000.0
2005-01-07 05:04:00,5.63748,5.63764,5.63693,5.63693,12000000.0
2005-01-07 05:05:00,5.6374,5.63783,5.63685,5.63685,10000000.0
2005-01-07 05:06:00,5.63681,5.63782,5.63681,5.637,20000000.0
2005-01-07 05:07:00,5.6372,5.6372,5.6359,5.63612,10000000.0
2005-01-07 05:08:00,5.63687,5.63687,5.63578,5.63578,17000000.0
2005-01-07 05:09:00,5.63584,5.6371,5.63584,5.6371,15000000.0
2005-01-07 05:10:00,5.63638,5.63695,5.63611,5.63611,10000000.0
2005-01-07 05:11:00,5.63553,5.63631,5.63508,5.63508,16000000.0
2005-01-07 05:12:00,5.6352,5.6362,5.6352,5.63561,7000000.0
2005-01-07 05:13:00,5.63678,5.63697,5.63616,5.63622,12000000.0
2005-01-07 05:14:00,5.63599,5.6363,5.635,5.635,14000000.0
2005-01-07 05:15:00,5.63505,5.63557,5.63437,5.63497,16000000.0
2005-01-07 05:16:00,5.63452,5.63544,5.63452,5.63497,15000000.0
2005-01-07 05:17:00,5.63435,5.63435,5.63278,5.63308,10000000.0
2005-01-07 05:18:00,5.63408,5.63446,5.6333,5.63341,13000000.0
2005-01-07 05:19:00,5.63415,5.63471,5.63371,5.63379,13000000.0
2005-01-07 05:20:00,5.63348,5.6341,5.63347,5.6341,20000000.0
2005-01-07 05:21:00,5.63395,5.63454,5.63395,5.63454,9000000.0
2005-01-07 05:22:00,5.63417,5.63447,5.63373,5.63421,17000000.0
2005-01-07 05:23:00,5.63361,5.634,5.63291,5.63291,14000000.0
2005-01-07 05:24:00,5.63432,5.63432,5.63367,5.63368,19000000.0
2005-01-07 05:25:00,5.63391,5.63474,5.63362,5.63474,13000000.0
2005-01-07 05:26:00,5.63378,5.6355,5.63378,5.63524,13000000.0
2005-01-07 05:27:00,5.63474,5.63571,5.63474,5.63524,13000000.0
2005-01-07 05:28:00,5.63535,5.63565,5.63443,5.63536,10000000.0
2005-01-07 05:29:00,5.63521,5.63592,5.63521,5.63526,17000000.0
2005-01-07 05:30:00,5.63506,5.63528,5.63404,5.63477,21000000.0
2005-01-07 05:31:00,5.63491,5.63524,5.63429,5.63471,13000000.0
2005-01-07 05:32:00,5.63479,5.63558,5.63453,5.63558,16000000.0
2005-01-07 05:33:00,5.63507,5.63562,5.63445,5.63486,13000000.0
2005-01-07 05:34:00,5.6345,5.63463,5.63382,5.63439,13000000.0
2005-01-07 05:35:00,5.63287,5.63435,5.63287,5.6343,14000000.0
2005-01-07 05:36:00,5.63362,5.63488,5.63362,5.63457,18000000.0
2005-01-07 05:37:00,5.63558,5.63574,5.63489,5.63498,12000000.0
2005-01-07 05:38:00,5.63525,5.63558,5.63433,5.63533,13000000.0
2005-01-07 05:39:00,5.63509,5.63527,5.63452,5.63452,21000000.0
2005-01-07 05:40:00,5.63396,5.63402,5.63257,5.63306,14000000.0
2005-01-07 05:41:00,5.63362,5.63394,5.6333,5.6333,13000000.0
2005-01-07 05:42:00,5.63356,5.63419,5.63345,5.63365,8000000.0
2005-01-07 05:43:00,5.63353,5.6337,5.63297,5.63346,13000000.0
2005-01-07 05:44:00,5.63336,5.63374,5.63227,5.63227,13000000.0
2005-01-07 05:45:00,5.63293,5.63293,5.6322,5.6328,24000000.0
2005-01-07 05:46:00,5.63289,5.63322,5.63276,5.63299,14000000.0
2005-01-07 05:47:00,5.63307,5.63315,5.63207,5.63275,11000000.0
2005-01-07 05:48:00,5.63282,5.63345,5.63274,5.63345,18000000.0
2005-01-07 05:49:00,5.63363,5.63401,5.63351,5.63379,10000000.0
2005-01-07 05:50:00,5.63347,5.63369,5.63296,5.63332,10000000.0
2005-01-07 05:51:00,5.63407,5.63408,5.63269,5.63321,11000000.0
2005-01-07 05:52:00,5.63357,5.63443,5.63334,5.63371,19000000.0
2005-01-07 05:53:00,5.63393,5.63482,5.63366,5.63424,15000000.0
2005-01-07 05:54:00,5.63405,5.63501,5.63405,5.6348,7000000.0
2005-01-07 05:55:00,5.63398,5.63544,5.63398,5.63544,12000000.0
2005-01-07 05:56:00,5.63566,5.63566,5.6338,5.6338,16000000.0
2005-01-07 05:57:00,5.63288,5.63357,5.63288,5.63357,11000000.0
2005-01-07 05:58:00,5.63288,5.63335,5.63247,5.63327,22000000.0
2005-01-07 05:59:00,5.63421,5.63421,5.6331,5.6333,9000000.0
2005-01-07 06:00:00,5.6335,5.6341,5.63314,5.63396,17000000.0
2005-01-07 06:01:00,5.63369,5.63446,5.63316,5.63439,18000000.0
2005-01-07 06:02:00,5.63384,5.6343,5.633,5.63378,18000000.0
2005-01-07 06:03:00,5.6332,5.63422,5.6332,5.63401,16000000.0
2005-01-07 06:04:00,5.6341,5.63428,5.63378,5.63389,8000000.0
2005-01-07 06:05:00,5.6337,5.63454,5.63337,5.63454,10000000.0
2005-01-07 06:06:00,5.63488,5.63495,5.6342,5.63429,27000000.0
2005-01-07 06:07:00,5.63409,5.63422,5.63304,5.63361,17000000.0
2005-01-07 06:08:00,5.63328,5.63369,5.63237,5.63307,14000000.0
2005-01-07 06:09:00,5.63379,5.63436,5.63344,5.63367,13000000.0
2005-01-07 06:10:00,5.63326,5.63377,5.63279,5.63279,14000000.0
2005-01-07 06:11:00,5.63344,5.63371,5.63277,5.63298,16000000.0
2005-01-07 06:12:00,5.63395,5.63453,5.63296,5.6343,17000000.0
2005-01-07 06:13:00,5.63456,5.63462,5.63317,5.63455,14000000.0
2005-01-07 06:14:00,5.63491,5.63509,5.63407,5.63496,12000000.0
2005-01-07 06:15:00,5.63588,5.63588,5.63462,5.63503,13000000.0
2005-01-07 06:16:00,5.63519,5.63533,5.63418,5.63473,14000000.0
2005-01-07 06:17:00,5.63556,5.63565,5.63454,5.63454,11000000.0
2005-01-07 06:18:00,5.63551,5.63551,5.6341,5.6341,12000000.0
2005-01-07 06:19:00,5.63446,5.63449,5.63386,5.63446,19000000.0
2005-01-07 06:20:00,5.63489,5.63517,5.63392,5.63392,11000000.0
2005-01-07 06:21:00,5.63406,5.63406,5.63327,5.63388,9000000.0
2005-01-07 06:22:00,5.63331,5.63429,5.63331,5.63429,22000000.0
2005-01-07 06:23:00,5.63392,5.63411,5.63325,5.63404,18000000.0
2005-01-07 06:24:00,5.63447,5.63447,5.633,5.633,8000000.0
2005-01-07 06:25:00,5.63326,5.63326,5.63213,5.63213,9000000.0
2005-01-07 06:26:00,5.6328,5.63335,5.63238,5.63272,13000000.0
2005-01-07 06:27:00,5.63348,5.63408,5.63333,5.63408,15000000.0
2005-01-07 06:28:00,5.63413,5.63413,5.63288,5.63331,18000000.0
2005-01-07 06:29:00,5.63409,5.63409,5.63342,5.63384,16000000.0
2005-01-07 06:30:00,5.63387,5.63387,5.63278,5.63317,10000000.0
2005-01-07 06:31:00,5.63276,5.63366,5.6323,5.6323,13000000.0
2005-01-07 06:32:00,5.63246,5.63371,5.63246,5.6331,10000000.0
2005-01-07 06:33:00,5.63286,5.63378,5.63279,5.63324,10000000.0
2005-01-07 06:34:00,5.63287,5.63335,5.63246,5.63335,15000000.0
2005-01-07 06:35:00,5.63286,5.63318,5.6322,5.63318,13000000.0
2005-01-07 06:36:00,5.63311,5.63366,5.63273,5.6332,23000000.0
2005-01-07 06:37:00,5.63263,5.6332,5.63234,5.63265,11000000.0
2005-01-07 06:38:00,5.63251,5.63301,5.63207,5.63216,17000000.0
2005-01-07 06:39:00,5.63321,5.63334,5.63256,5.63326,8000000.0
2005-01-07 06:40:00,5.63326,5.63331,5.63202,5.63234,15000000.0
2005-01-07 06:41:00,5.63237,5.63343,5.63237,5.63251,15000000.0
2005-01-07 06:42:00,5.63244,5.63298,5.63212,5.63293,16000000.0
2005-01-07 06:43:00,5.63235,5.63251,5.63132,5.63132,12000000.0
2005-01-07 06:44:00,5.63096,5.63209,5.63096,5.6316,13000000.0
2005-01-07 06:45:00,5.63184,5.63225,5.63103,5.63133,14000000.0
2005-01-07 06:46:00,5.6309,5.63123,5.62951,5.62961,12000000.0
2005-01-07 06:47:00,5.63107,5.6315,5.631,5.63131,11000000.0
2005-01-07 06:48:00,5.63101,5.63179,5.63099,5.6313,15000000.0
2005-01-07 06:49:00,5.63167,5.63253,5.63131,5.63182,17000000.0
2005-01-07 06:50:00,5.63204,5.63275,5.63179,5.63207,13000000.0
2005-01-07 06:51:00,5.63216,5.6326,5.63203,5.6326,8000000.0
2005-01-07 06:52:00,5.63262,5.63271,5.63203,5.63203,14000000.0
2005-01-07 06:53:00,5.63221,5.63273,5.6321,5.63225,13000000.0
2005-01-07 06:54:00,5.6316,5.6316,5.63097,5.63152,8000000.0
2005-01-07 06:55:00,5.63155,5.6318,5.63101,5.6318,10000000.0
2005-01-07 06:56:00,5.63176,5.63231,5.6317,5.63191,11000000.0
2005-01-07 06:57:00,5.63153,5.63219,5.63058,5.63058,17000000.0
2005-01-07 06:58:00,5.6317,5.6321,5.63118,5.63118,12000000.0
2005-01-07 06:59:00,5.63103,5.63206,5.63103,5.63195,14000000.0
2005-01-07 07:00:00,5.63195,5.63213,5.6316,5.63182,11000000.0
2005-01-07 07:01:00,5.63205,5.63205,5.6311,5.63116,10000000.0
2005-01-07 07:02:00,5.6315,5.63188,5.63122,5.63151,14000000.0
2005-01-07 07:03:00,5.63119,5.63154,5.63117,5.63117,7000000.0
2005-01-07 07:04:00,5.63138,5.63175,5.63073,5.63073,16000000.0
2005-01-07 07:05:00,5.63108,5.6317,5.63083,5.63085,15000000.0
2005-01-07 07:06:00,5.63068,5.6312,5.63016,5.63016,16000000.0
2005-01-07 07:07:00,5.6318,5.63187,5.63074,5.63187,12000000.0
2005-01-07 07:08:00,5.63167,5.63167,5.6311,5.63136,8000000.0
2005-01-07 07:09:00,5.63114,5.63145,5.6307,5.63135,8000000.0
2005-01-07 07:10:00,5.63135,5.63188,5.63066,5.63066,16000000.0
2005-01-07 07:11:00,5.63072,5.63118,5.63045,5.63066,17000000.0
2005-01-07 07:12:00,5.63119,5.6316,5.63037,5.63057,20000000.0
2005-01-07 07:13:00,5.63067,5.6311,5.6302,5.6306,18000000.0
2005-01-07 07:14:00,5.63136,5.63161,5.63085,5.63151,11000000.0
2005-01-07 07:15:00,5.63216,5.63216,5.63075,5.63075,18000000.0
2005-01-07 07:16:00,5.63128,5.63185,5.63089,5.63123,18000000.0
2005-01-07 07:17:00,5.63074,5.63141,5.63036,5.63043,12000000.0
2005-01-07 07:18:00,5.63182,5.63182,5.63101,5.63172,18000000.0
2005-01-07 07:19:00,5.63179,5.632,5.63101,5.63101,14000000.0
2005-01-07 07:20:00,5.63126,5.63207,5.631,5.63146,18000000.0
2005-01-07 07:21:00,5.63118,5.63122,5.63047,5.63117,13000000.0
2005-01-07 07:22:00,5.6312,5.63135,5.62997,5.62997,14000000.0
2005-01-07 07:23:00,5.63135,5.63135,5.62936,5.62996,15000000.0
2005-01-07 07:24:00,5.63043,5.63043,5.62921,5.62921,16000000.0
2005-01-07 07:25:00,5.62937,5.63078,5.62937,5.62974,15000000.0
2005-01-07 07:26:00,5.6303,5.63035,5.62953,5.63035,13000000.0
2005-01-07 07:27:00,5.62984,5.6302,5.62907,5.62938,12000000.0
2005-01-07 07:28:00,5.62877,5.62917,5.6283,5.62888,22000000.0
2005-01-07 07:29:00,5.62892,5.62961,5.62874,5.62917,16000000.0
2005-01-07 07:30:00,5.62845,5.62918,5.62836,5.62913,14000000.0
2005-01-07 07:31:00,5.6284,5.62957,5.6284,5.62957,13000000.0
2005-01-07 07:32:00,5.62942,5.62959,5.62863,5.62959,9000000.0
2005-01-07 07:33:00,5.62924,5.62983,5.62922,5.62927,7000000.0
2005-01-07 07:34:00,5.62917,5.63003,5.629,5.62936,18000000.0
2005-01-07 07:35:00,5.63113,5.6322,5.63075,5.6322,9000000.0
2005-01-07 07:36:00,5.63222,5.63369,5.63206,5.63369,13000000.0
2005-01-07 07:37:00,5.63285,5.633,5.632,5.6321,11000000.0
2005-01-07 07:38:00,5.63128,5.63182,5.63026,5.63046,11000000.0
2005-01-07 07:39:00,5.62964,5.63101,5.62957,5.63101,19000000.0
2005-01-07 07:40:00,5.63108,5.63144,5.63068,5.63138,11000000.0
2005-01-07 07:41:00,5.63196,5.6322,5.63196,5.63202,7000000.0
2005-01-07 07:42:00,5.63179,5.63179,5.6307,5.63087,13000000.0
2005-01-07 07:43:00,5.63172,5.63185,5.63085,5.63119,14000000.0
2005-01-07 07:44:00,5.63223,5.63264,5.63201,5.63219,10000000.0
2005-01-07 07:45:00,5.63216,5.63264,5.63185,5.63185,8000000.0
2005-01-07 07:46:00,5.63179,5.63343,5.63179,5.63279,13000000.0
2005-01-07 07:47:00,5.63353,5.63353,5.63203,5.63273,15000000.0
2005-01-07 07:48:00,5.63292,5.63292,5.63194,5.63225,13000000.0
2005-01-07 07:49:00,5.63174,5.63226,5.63159,5.63203,10000000.0
2005-01-07 07:50:00,5.63283,5.63283,5.63153,5.63201,17000000.0
2005-01-07 07:51:00,5.63125,5.63227,5.63125,5.63227,16000000.0
2005-01-07 07:52:00,5.63282,5.63296,5.6319,5.63248,13000000.0
2005-01-07 07:53:00,5.63219,5.63242,5.6316,5.6316,10000000.0
2005-01-07 07:54:00,5.63134,5.63253,5.63134,5.63166,11000000.0
2005-01-07 07:55:00,5.63182,5.63202,5.63116,5.6319,12000000.0
2005-01-07 07:56:00,5.63196,5.63209,5.63136,5.63186,13000000.0
2005-01-07 07:57:00,5.63182,5.63198,5.63118,5.63153,8000000.0
2005-01-07 07:58:00,5.6323,5.6323,5.63106,5.6311,14000000.0
2005-01-07 07:59:00,5.6305,5.63118,5.63007,5.63118,15000000.0
2005-01-07 08:00:00,5.63089,5.63219,5.63089,5.63129,10000000.0
2005-01-07 08:01:00,5.6319,5.63202,5.63139,5.63154,13000000.0
2005-01-07 08:02:00,5.63239,5.63345,5.63237,5.63296,14000000.0
2005-01-07 08:03:00,5.63287,5.6332,5.63207,5.63264,12000000.0
2005-01-07 08:04:00,5.63286,5.63296,5.63198,5.63228,16000000.0
2005-01-07 08:05:00,5.63238,5.63272,5.63195,5.63224,14000000.0
2005-01-07 08:06:00,5.6319,5.63232,5.63134,5.63232,19000000.0
2005-01-07 08:07:00,5.6324,5.6324,5.63163,5.63199,19000000.0
2005-01-07 08:08:00,5.63229,5.63232,5.63173,5.63217,11000000.0
2005-01-07 08:09:00,5.63208,5.63208,5.63085,5.63096,10000000.0
2005-01-07 08:10:00,5.63165,5.63208,5.63123,5.63187,16000000.0
2005-01-07 08:11:00,5.63216,5.63302,5.63153,5.63175,9000000.0
2005-01-07 08:12:00,5.633,5.633,5.63231,5.63231,10000000.0
2005-01-07 08:13:00,5.63225,5.63255,5.63221,5.63221,11000000.0
2005-01-07 08:14:00,5.63246,5.63304,5.63162,5.63162,12000000.0
2005-01-07 08:15:00,5.63142,5.63276,5.63142,5.63189,15000000.0
2005-01-07 08:16:00,5.63289,5.63289,5.63158,5.63175,14000000.0
2005-01-07 08:17:00,5.63123,5.63214,5.63123,5.63214,10000000.0
2005-01-07 08:18:00,5.63109,5.63155,5.63087,5.63142,9000000.0
2005-01-07 08:19:00,5.63118,5.63229,5.63045,5.63045,11000000.0
2005-01-07 08:20:00,5.6307,5.63197,5.6307,5.63197,11000000.0
2005-01-07 08:21:00,5.63282,5.63282,5.63173,5.63173,20000000.0
2005-01-07 08:22:00,5.63247,5.63247,5.63146,5.63167,8000000.0
2005-01-07 08:23:00,5.63051,5.63171,5.63051,5.6311,12000000.0
2005-01-07 08:24:00,5.63101,5.63147,5.63076,5.63076,13000000.0
2005-01-07 08:25:00,5.63137,5.63256,5.63137,5.63232,12000000.0
2005-01-07 08:26:00,5.63296,5.63366,5.63257,5.63366,13000000.0
2005-01-07 08:27:00,5.63295,5.63375,5.63295,5.63375,11000000.0
2005-01-07 08:28:00,5.6334,5.63422,5.6334,5.63407,8000000.0
2005-01-07 08:29:00,5.63373,5.63417,5.63294,5.63294,12000000.0
2005-01-07 08:30:00,5.63437,5.63498,5.63432,5.63451,11000000.0
2005-01-07 08:31:00,5.63457,5.63523,5.63444,5.6352,10000000.0
2005-01-07 08:32:00,5.63495,5.63522,5.63449,5.63449,13000000.0
2005-01-07 08:33:00,5.63467,5.63498,5.6343,5.63498,11000000.0
2005-01-07 08:34:00,5.63518,5.63565,5.63515,5.63553,17000000.0
2005-01-07 08:35:00,5.63575,5.63627,5.63573,5.63608,11000000.0
2005-01-07 08:36:00,5.6361,5.63662,5.636,5.63637,10000000.0
2005-01-07 08:37:00,5.63719,5.63826,5.63694,5.63826,9000000.0
2005-01-07 08:38:00,5.63812,5.63812,5.63672,5.63672,18000000.0
2005-01-07 08:39:00,5.63688,5.63718,5.63664,5.63664,8000000.0
2005-01-07 08:40:00,5.6368,5.63722,5.63651,5.63655,7000000.0
2005-01-07 08:41:00,5.63733,5.63752,5.63684,5.63711,16000000.0
2005-01-07 08:42:00,5.63586,5.63674,5.63586,5.63662,14000000.0
2005-01-07 08:43:00,5.63606,5.63699,5.63586,5.63691,12000000.0
2005-01-07 08:44:00,5.63624,5.63683,5.63624,5.63631,9000000.0
2005-01-07 08:45:00,5.63642,5.63655,5.63512,5.63512,18000000.0
2005-01-07 08:46:00,5.63636,5.6368,5.63568,5.63568,14000000.0
2005-01-07 08:47:00,5.63594,5.63671,5.6359,5.63624,18000000.0
2005-01-07 08:48:00,5.63655,5.63703,5.63592,5.63693,12000000.0
2005-01-07 08:49:00,5.637,5.63702,5.63623,5.63652,14000000.0
2005-01-07 08:50:00,5.6368,5.63743,5.63661,5.63743,16000000.0
2005-01-07 08:51:00,5.63699,5.63786,5.63696,5.6378,21000000.0
2005-01-07 08:52:00,5.63751,5.63764,5.63717,5.63752,20000000.0
2005-01-07 08:53:00,5.63756,5.63892,5.63735,5.63891,7000000.0
2005-01-07 08:54:00,5.63867,5.64215,5.63867,5.64215,17000000.0
2005-01-07 08:55:00,5.64197,5.64197,5.64086,5.64123,12000000.0
2005-01-07 08:56:00,5.64134,5.64203,5.64105,5.64154,17000000.0
2005-01-07 08:57:00,5.64176,5.64228,5.64137,5.64207,16000000.0
2005-01-07 08:58:00,5.64225,5.64275,5.64212,5.64235,12000000.0
2005-01-07 08:59:00,5.64197,5.64209,5.64097,5.64097,13000000.0
2005-01-07 09:00:00,5.64031,5.64062,5.63989,5.63989,17000000.0
2005-01-07 09:01:00,5.63938,5.63948,5.63861,5.63861,13000000.0
2005-01-07 09:02:00,5.63813,5.63858,5.63756,5.63805,8000000.0
2005-01-07 09:03:00,5.63763,5.63763,5.63598,5.63665,16000000.0
2005-01-07 09:04:00,5.63691,5.63719,5.63648,5.63702,8000000.0
2005-01-07 09:05:00,5.63742,5.63742,5.63674,5.63712,11000000.0
2005-01-07 09:06:00,5.63691,5.63757,5.63666,5.63696,10000000.0
2005-01-07 09:07:00,5.63704,5.63758,5.63629,5.63752,10000000.0
2005-01-07 09:08:00,5.63732,5.63766,5.6369,5.63766,19000000.0
2005-01-07 09:09:00,5.63699,5.63726,5.6363,5.63722,16000000.0
2005-01-07 09:10:00,5.63717,5.63728,5.63682,5.63696,8000000.0
2005-01-07 09:11:00,5.63609,5.63694,5.63555,5.63555,11000000.0
2005-01-07 09:12:00,5.63472,5.63534,5.63451,5.63451,16000000.0
2005-01-07 09:13:00,5.63486,5.63631,5.63486,5.63618,15000000.0
2005-01-07 09:14:00,5.63593,5.63609,5.63489,5.63489,17000000.0
2005-01-07 09:15:00,5.63556,5.63556,5.63497,5.63517,12000000.0
2005-01-07 09:16:00,5.63485,5.63551,5.63441,5.63453,14000000.0
2005-01-07 09:17:00,5.63438,5.63467,5.63398,5.63398,14000000.0
2005-01-07 09:18:00,5.6341,5.63438,5.63353,5.63366,18000000.0
2005-01-07 09:19:00,5.63377,5.63421,5.63212,5.63212,14000000.0
2005-01-07 09:20:00,5.63257,5.63355,5.63257,5.63355,18000000.0
2005-01-07 09:21:00,5.63337,5.63387,5.63294,5.63332,17000000.0
2005-01-07 09:22:00,5.63345,5.63356,5.63254,5.63313,13000000.0
2005-01-07 09:23:00,5.63282,5.63306,5.6322,5.63297,12000000.0
2005-01-07 09:24:00,5.63328,5.63394,5.63282,5.63356,14000000.0
2005-01-07 09:25:00,5.63405,5.63436,5.63369,5.63372,9000000.0
2005-01-07 09:26:00,5.63359,5.63409,5.63356,5.63365,13000000.0
2005-01-07 09:27:00,5.63385,5.63427,5.63344,5.6342,13000000.0
2005-01-07 09:28:00,5.63423,5.63472,5.63362,5.63417,19000000.0
2005-01-07 09:29:00,5.63518,5.63536,5.63436,5.63451,14000000.0
2005-01-07 09:30:00,5.63456,5.63639,5.63456,5.63596,15000000.0
2005-01-07 09:31:00,5.63734,5.63832,5.63734,5.63793,11000000.0
2005-01-07 09:32:00,5.63796,5.63796,5.63656,5.63662,16000000.0
2005-01-07 09:33:00,5.63609,5.63637,5.63576,5.63589,9000000.0
2005-01-07 09:34:00,5.63587,5.63597,5.63442,5.63445,18000000.0
2005-01-07 09:35:00,5.63403,5.63403,5.63255,5.63255,14000000.0
2005-01-07 09:36:00,5.63209,5.63265,5.63174,5.63265,16000000.0
2005-01-07 09:37:00,5.63297,5.63454,5.63297,5.63454,20000000.0
2005-01-07 09:38:00,5.63425,5.63445,5.63313,5.63313,19000000.0
2005-01-07 09:39:00,5.63175,5.63201,5.6308,5.63127,16000000.0
2005-01-07 09:40:00,5.6308,5.63183,5.6308,5.63117,12000000.0
2005-01-07 09:41:00,5.63094,5.63169,5.63052,5.6307,18000000.0
2005-01-07 09:42:00,5.62964,5.63146,5.62964,5.63015,16000000.0
2005-01-07 09:43:00,5.63021,5.6311,5.6297,5.63083,15000000.0
2005-01-07 09:44:00,5.6308,5.63154,5.62984,5.62984,13000000.0
2005-01-07 09:45:00,5.62937,5.63007,5.6293,5.62991,13000000.0
2005-01-07 09:46:00,5.6299,5.63142,5.62982,5.63072,17000000.0
2005-01-07 09:47:00,5.63136,5.63136,5.63008,5.63008,13000000.0
2005-01-07 09:48:00,5.63007,5.63063,5.62948,5.62965,16000000.0
2005-01-07 09:49:00,5.62923,5.62986,5.62907,5.62958,17000000.0
2005-01-07 09:50:00,5.62983,5.6299,5.62914,5.62972,12000000.0
2005-01-07 09:51:00,5.62943,5.63057,5.62929,5.63057,16000000.0
2005-01-07 09:52:00,5.63071,5.63124,5.63058,5.63095,16000000.0
2005-01-07 09:53:00,5.63058,5.63084,5.62959,5.62963,15000000.0
2005-01-07 09:54:00,5.63012,5.63025,5.62943,5.63025,15000000.0
2005-01-07 09:55:00,5.63029,5.63067,5.62988,5.63054,15000000.0
2005-01-07 09:56:00,5.63028,5.63084,5.62928,5.6305,17000000.0
2005-01-07 09:57:00,5.63048,5.6306,5.62971,5.62995,12000000.0
2005-01-07 09:58:00,5.62963,5.63043,5.62916,5.63024,14000000.0
2005-01-07 09:59:00,5.63024,5.63165,5.63024,5.63086,10000000.0
2005-01-07 10:00:00,5.63185,5.63284,5.63185,5.63278,11000000.0
2005-01-07 10:01:00,5.63275,5.63423,5.63275,5.63411,24000000.0
2005-01-07 10:02:00,5.63423,5.63482,5.63358,5.63461,14000000.0
2005-01-07 10:03:00,5.63419,5.63439,5.63301,5.63309,16000000.0
2005-01-07 10:04:00,5.63268,5.63427,5.63239,5.6342,10000000.0
2005-01-07 10:05:00,5.63513,5.63513,5.63424,5.63437,10000000.0
2005-01-07 10:06:00,5.63341,5.63418,5.63257,5.63257,9000000.0
2005-01-07 10:07:00,5.63284,5.63284,5.63222,5.63222,11000000.0
2005-01-07 10:08:00,5.63248,5.63248,5.63088,5.63088,9000000.0
2005-01-07 10:09:00,5.63186,5.63242,5.63164,5.63211,11000000.0
2005-01-07 10:10:00,5.63123,5.63142,5.63034,5.63034,15000000.0
2005-01-07 10:11:00,5.63102,5.63286,5.63102,5.63286,16000000.0
2005-01-07 10:12:00,5.63366,5.63453,5.63366,5.6342,19000000.0
2005-01-07 10:13:00,5.63361,5.63391,5.63241,5.63241,9000000.0
2005-01-07 10:14:00,5.63402,5.63402,5.63254,5.63309,11000000.0
2005-01-07 10:15:00,5.63281,5.63306,5.63176,5.63176,8000000.0
2005-01-07 10:16:00,5.63165,5.63165,5.63072,5.6308,17000000.0
2005-01-07 10:17:00,5.63166,5.63187,5.63088,5.63147,16000000.0
2005-01-07 10:18:00,5.63103,5.6318,5.63037,5.63125,16000000.0
2005-01-07 10:19:00,5.6309,5.63188,5.63086,5.63086,17000000.0
2005-01-07 10:20:00,5.63078,5.63148,5.63078,5.63143,16000000.0
2005-01-07 10:21:00,5.63201,5.6325,5.6319,5.63241,7000000.0
2005-01-07 10:22:00,5.63334,5.6338,5.63334,5.63348,10000000.0
2005-01-07 10:23:00,5.63218,5.63308,5.63179,5.63179,14000000.0
2005-01-07 10:24:00,5.63195,5.63225,5.63161,5.63203,13000000.0
2005-01-07 10:25:00,5.63218,5.6324,5.63152,5.63152,12000000.0
2005-01-07 10:26:00,5.63173,5.63219,5.63128,5.63204,11000000.0
2005-01-07 10:27:00,5.63114,5.63192,5.63077,5.63149,13000000.0
2005-01-07 10:28:00,5.63194,5.63231,5.6311,5.63197,13000000.0
2005-01-07 10:29:00,5.63278,5.6332,5.6326,5.63299,11000000.0
2005-01-07 10:30:00,5.63243,5.63243,5.63096,5.63111,9000000.0
2005-01-07 10:31:00,5.63068,5.63145,5.63002,5.63061,16000000.0
2005-01-07 10:32:00,5.63057,5.63103,5.63009,5.63101,9000000.0
2005-01-07 10:33:00,5.6316,5.63225,5.63116,5.63225,12000000.0
2005-01-07 10:34:00,5.63216,5.63253,5.6318,5.63198,11000000.0
2005-01-07 10:35:00,5.63221,5.63312,5.63194,5.63256,17000000.0
2005-01-07 10:36:00,5.6326,5.6328,5.63135,5.63135,10000000.0
2005-01-07 10:37:00,5.63284,5.63287,5.63238,5.63258,15000000.0
2005-01-07 10:38:00,5.63223,5.63264,5.6315,5.63199,17000000.0
2005-01-07 10:39:00,5.63294,5.63316,5.63139,5.63188,13000000.0
2005-01-07 10:40:00,5.63174,5.63174,5.63071,5.63071,10000000.0
2005-01-07 10:41:00,5.63197,5.63214,5.63149,5.63163,15000000.0
2005-01-07 10:42:00,5.63214,5.63214,5.63096,5.63118,12000000.0
2005-01-07 10:43:00,5.63113,5.63215,5.63014,5.63129,13000000.0
2005-01-07 10:44:00,5.63111,5.63111,5.6297,5.63017,12000000.0
2005-01-07 10:45:00,5.63009,5.63058,5.62965,5.62989,13000000.0
2005-01-07 10:46:00,5.63019,5.63142,5.63019,5.63063,13000000.0
2005-01-07 10:47:00,5.62957,5.63098,5.62942,5.63098,7000000.0
2005-01-07 10:48:00,5.63067,5.63174,5.63047,5.63141,12000000.0
2005-01-07 10:49:00,5.63215,5.63229,5.63169,5.63198,10000000.0
2005-01-07 10:50:00,5.63212,5.63237,5.63188,5.6322,14000000.0
2005-01-07 10:51:00,5.63218,5.63266,5.63211,5.63212,11000000.0
2005-01-07 10:52:00,5.63355,5.63403,5.63324,5.63324,20000000.0
2005-01-07 10:53:00,5.6333,5.6335,5.63229,5.63229,9000000.0
2005-01-07 10:54:00,5.63239,5.63263,5.63174,5.63238,18000000.0
2005-01-07 10:55:00,5.63233,5.63251,5.63136,5.63136,10000000.0
2005-01-07 10:56:00,5.63192,5.63192,5.63117,5.63162,11000000.0
2005-01-07 10:57:00,5.63078,5.63078,5.6293,5.62987,8000000.0
2005-01-07 10:58:00,5.62936,5.62985,5.62927,5.62947,10000000.0
2005-01-07 10:59:00,5.62953,5.62953,5.629,5.62947,10000000.0
2005-01-07 11:00:00,5.62931,5.62931,5.62789,5.62826,15000000.0
2005-01-07 11:01:00,5.62763,5.62763,5.62526,5.62526,12000000.0
2005-01-07 11:02:00,5.62498,5.62693,5.62481,5.62693,8000000.0
2005-01-07 11:03:00,5.62687,5.62687,5.626,5.62604,11000000.0
2005-01-07 11:04:00,5.62513,5.62562,5.62452,5.62546,15000000.0
2005-01-07 11:05:00,5.62452,5.62452,5.62016,5.62016,17000000.0
2005-01-07 11:06:00,5.62002,5.62002,5.61794,5.61837,12000000.0
2005-01-07 11:07:00,5.61798,5.61868,5.6176,5.61868,11000000.0
2005-01-07 11:08:00,5.6196,5.6205,5.61898,5.62005,22000000.0
2005-01-07 11:09:00,5.61994,5.62081,5.61992,5.62071,9000000.0
2005-01-07 11:10:00,5.6199,5.62021,5.61917,5.61991,16000000.0
2005-01-07 11:11:00,5.6202,5.6202,5.61952,5.61952,7000000.0
2005-01-07 11:12:00,5.61957,5.61957,5.61774,5.61774,15000000.0
2005-01-07 11:13:00,5.61816,5.61995,5.61778,5.61995,11000000.0
2005-01-07 11:14:00,5.6203,5.62093,5.62001,5.62035,18000000.0
2005-01-07 11:15:00,5.62005,5.62018,5.61935,5.62018,11000000.0
2005-01-07 11:16:00,5.62018,5.62048,5.61966,5.61966,13000000.0
2005-01-07 11:17:00,5.61972,5.62019,5.61921,5.61983,13000000.0
2005-01-07 11:18:00,5.62047,5.62047,5.61955,5.61955,9000000.0
2005-01-07 11:19:00,5.62069,5.62172,5.62058,5.62137,17000000.0
2005-01-07 11:20:00,5.6216,5.62209,5.6211,5.62201,14000000.0
2005-01-07 11:21:00,5.62227,5.62271,5.62189,5.62193,14000000.0
2005-01-07 11:22:00,5.62163,5.62163,5.62036,5.62089,22000000.0
2005-01-07 11:23:00,5.62093,5.62134,5.62041,5.62081,8000000.0
2005-01-07 11:24:00,5.62116,5.6215,5.62058,5.62134,18000000.0
2005-01-07 11:25:00,5.62133,5.62145,5.62016,5.62036,9000000.0
2005-01-07 11:26:00,5.6199,5.62088,5.61926,5.62088,15000000.0
2005-01-07 11:27:00,5.6207,5.62125,5.62056,5.62059,10000000.0
2005-01-07 11:28:00,5.62096,5.62118,5.61994,5.62039,13000000.0
2005-01-07 11:29:00,5.6209,5.6209,5.61946,5.62067,17000000.0
2005-01-07 11:30:00,5.62108,5.62113,5.62,5.62113,13000000.0
2005-01-07 11:31:00,5.62129,5.62129,5.61923,5.62021,12000000.0
2005-01-07 11:32:00,5.62122,5.62122,5.62063,5.6209,20000000.0
2005-01-07 11:33:00,5.62021,5.62073,5.62,5.62041,16000000.0
2005-01-07 11:34:00,5.62034,5.62082,5.61992,5.62007,13000000.0
2005-01-07 11:35:00,5.61992,5.62059,5.61965,5.62039,14000000.0
2005-01-07 11:36:00,5.62057,5.62084,5.62016,5.62026,11000000.0
2005-01-07 11:37:00,5.6208,5.62135,5.62009,5.62009,16000000.0
2005-01-07 11:38:00,5.6208,5.62112,5.62026,5.62064,8000000.0
2005-01-07 11:39:00,5.62033,5.62046,5.61982,5.62046,11000000.0
2005-01-07 11:40:00,5.62037,5.62055,5.61953,5.62048,12000000.0
2005-01-07 11:41:00,5.62041,5.62041,5.61884,5.61884,10000000.0
2005-01-07 11:42:00,5.61974,5.62008,5.61878,5.61878,10000000.0
2005-01-07 11:43:00,5.61967,5.62001,5.6182,5.62001,17000000.0
2005-01-07 11:44:00,5.61942,5.6196,5.61868,5.61873,15000000.0
2005-01-07 11:45:00,5.61986,5.62066,5.61969,5.62015,16000000.0
2005-01-07 11:46:00,5.61974,5.61998,5.61896,5.61897,7000000.0
2005-01-07 11:47:00,5.61873,5.61873,5.61805,5.61847,16000000.0
2005-01-07 11:48:00,5.61749,5.61762,5.61466,5.61466,13000000.0
2005-01-07 11:49:00,5.61404,5.61525,5.61404,5.61421,10000000.0
2005-01-07 11:50:00,5.61327,5.6145,5.61327,5.61423,12000000.0
2005-01-07 11:51:00,5.61374,5.61518,5.61374,5.61515,14000000.0
2005-01-07 11:52:00,5.61408,5.61554,5.61408,5.61474,18000000.0
2005-01-07 11:53:00,5.61464,5.61494,5.61362,5.61475,16000000.0
2005-01-07 11:54:00,5.61512,5.61517,5.61423,5.61423,8000000.0
2005-01-07 11:55:00,5.61385,5.61443,5.61385,5.61425,8000000.0
2005-01-07 11:56:00,5.61412,5.61525,5.61412,5.61514,8000000.0
2005-01-07 11:57:00,5.61505,5.6154,5.61483,5.61508,11000000.0
2005-01-07 11:58:00,5.61525,5.61576,5.61451,5.61576,14000000.0
2005-01-07 11:59:00,5.61592,5.61783,5.61592,5.6173,11000000.0
2005-01-07 12:00:00,5.61677,5.61731,5.61627,5.61685,15000000.0
2005-01-07 12:01:00,5.61667,5.61715,5.61645,5.61697,13000000.0
2005-01-07 12:02:00,5.61764,5.61798,5.6169,5.61791,15000000.0
2005-01-07 12:03:00,5.61756,5.61855,5.61756,5.61841,11000000.0
2005-01-07 12:04:00,5.61837,5.61852,5.6175,5.61852,9000000.0
2005-01-07 12:05:00,5.61853,5.61853,5.61804,5.61816,9000000.0
2005-01-07 12:06:00,5.6193,5.61954,5.61854,5.61854,15000000.0
2005-01-07 12:07:00,5.61907,5.61916,5.61781,5.61781,11000000.0
2005-01-07 12:08:00,5.61907,5.61942,5.61829,5.61829,8000000.0
2005-01-07 12:09:00,5.61884,5.61894,5.61678,5.61678,18000000.0
2005-01-07 12:10:00,5.61667,5.61692,5.61573,5.61573,14000000.0
2005-01-07 12:11:00,5.61681,5.61701,5.61552,5.61552,9000000.0
2005-01-07 12:12:00,5.61582,5.61655,5.61513,5.61526,18000000.0
2005-01-07 12:13:00,5.61519,5.61519,5.614,5.61427,12000000.0
2005-01-07 12:14:00,5.61425,5.61473,5.61402,5.6142,10000000.0
2005-01-07 12:15:00,5.61259,5.61307,5.61233,5.61233,8000000.0
2005-01-07 12:16:00,5.61284,5.61372,5.61284,5.61339,14000000.0
2005-01-07 12:17:00,5.6123,5.61401,5.61228,5.61311,13000000.0
2005-01-07 12:18:00,5.61258,5.61281,5.61188,5.61255,10000000.0
2005-01-07 12:19:00,5.61265,5.61265,5.61113,5.61122,11000000.0
2005-01-07 12:20:00,5.61099,5.61148,5.61085,5.61127,8000000.0
2005-01-07 12:21:00,5.6109,5.61134,5.61054,5.61073,20000000.0
2005-01-07 12:22:00,5.61049,5.61049,5.60922,5.61006,14000000.0
2005-01-07 12:23:00,5.61065,5.61081,5.60974,5.61081,11000000.0
2005-01-07 12:24:00,5.61053,5.6117,5.61053,5.6117,17000000.0
2005-01-07 12:25:00,5.61223,5.61241,5.61159,5.61159,12000000.0
2005-01-07 12:26:00,5.61146,5.61216,5.61134,5.61216,7000000.0
2005-01-07 12:27:00,5.61201,5.61276,5.61176,5.61264,7000000.0
2005-01-07 12:28:00,5.61332,5.61421,5.61325,5.61414,19000000.0
2005-01-07 12:29:00,5.61417,5.6148,5.61318,5.6148,12000000.0
2005-01-07 12:30:00,5.61431,5.6148,5.61335,5.6148,10000000.0
2005-01-07 12:31:00,5.6147,5.6147,5.61263,5.61287,12000000.0
2005-01-07 12:32:00,5.61298,5.61346,5.61187,5.61204,12000000.0
2005-01-07 12:33:00,5.61138,5.61229,5.61106,5.61177,15000000.0
2005-01-07 12:34:00,5.61193,5.61307,5.61169,5.61307,12000000.0
2005-01-07 12:35:00,5.612,5.61321,5.612,5.61321,12000000.0
2005-01-07 12:36:00,5.61309,5.61383,5.6127,5.61281,15000000.0
2005-01-07 12:37:00,5.61415,5.61463,5.61372,5.61463,8000000.0
2005-01-07 12:38:00,5.61362,5.61371,5.61204,5.61204,15000000.0
2005-01-07 12:39:00,5.61298,5.61326,5.61206,5.61206,14000000.0
2005-01-07 12:40:00,5.6126,5.6126,5.61194,5.6124,18000000.0
2005-01-07 12:41:00,5.61223,5.61273,5.61193,5.61273,11000000.0
2005-01-07 12:42:00,5.61256,5.61378,5.61256,5.61366,17000000.0
2005-01-07 12:43:00,5.61349,5.61402,5.61275,5.61402,11000000.0
2005-01-07 12:44:00,5.61354,5.61371,5.61307,5.6131,13000000.0
2005-01-07 12:45:00,5.61324,5.61368,5.61291,5.61365,10000000.0
2005-01-07 12:46:00,5.61412,5.61491,5.614,5.614,20000000.0
2005-01-07 12:47:00,5.61531,5.61535,5.61455,5.61535,10000000.0
2005-01-07 12:48:00,5.61538,5.61561,5.61461,5.61561,10000000.0
2005-01-07 12:49:00,5.6159,5.61689,5.6159,5.61639,15000000.0
2005-01-07 12:50:00,5.61641,5.61693,5.61619,5.61659,14000000.0
2005-01-07 12:51:00,5.61678,5.61681,5.61552,5.616,14000000.0
2005-01-07 12:52:00,5.6164,5.61658,5.61567,5.61652,9000000.0
2005-01-07 12:53:00,5.61716,5.61716,5.6157,5.61644,9000000.0
2005-01-07 12:54:00,5.6168,5.61694,5.61574,5.61658,20000000.0
2005-01-07 12:55:00,5.61607,5.61645,5.61494,5.61627,12000000.0
2005-01-07 12:56:00,5.61672,5.61676,5.6161,5.61665,7000000.0
2005-01-07 12:57:00,5.61657,5.61693,5.61618,5.61693,13000000.0
2005-01-07 12:58:00,5.61689,5.61689,5.61504,5.61504,16000000.0
2005-01-07 12:59:00,5.61509,5.61595,5.61498,5.61565,14000000.0
2005-01-07 13:00:00,5.61668,5.61701,5.61482,5.61588,12000000.0
2005-01-07 13:01:00,5.61567,5.61594,5.6146,5.61593,17000000.0
2005-01-07 13:02:00,5.61578,5.61636,5.61529,5.61619,10000000.0
2005-01-07 13:03:00,5.61682,5.61761,5.61672,5.61761,22000000.0
2005-01-07 13:04:00,5.61789,5.61888,5.6176,5.61828,20000000.0
2005-01-07 13:05:00,5.61868,5.61868,5.61722,5.61745,14000000.0
2005-01-07 13:06:00,5.61768,5.61768,5.61659,5.61659,17000000.0
2005-01-07 13:07:00,5.61657,5.61707,5.61568,5.61647,22000000.0
2005-01-07 13:08:00,5.6166,5.61714,5.6166,5.61696,12000000.0
2005-01-07 13:09:00,5.61698,5.61798,5.61675,5.61777,12000000.0
2005-01-07 13:10:00,5.61732,5.61799,5.61685,5.61702,20000000.0
2005-01-07 13:11:00,5.61794,5.61794,5.61677,5.61725,12000000.0
2005-01-07 13:12:00,5.61769,5.61887,5.61744,5.61887,16000000.0
2005-01-07 13:13:00,5.61878,5.61878,5.61768,5.61802,14000000.0
2005-01-07 13:14:00,5.6182,5.6189,5.61813,5.61881,17000000.0
2005-01-07 13:15:00,5.61865,5.61883,5.61804,5.61872,7000000.0
2005-01-07 13:16:00,5.61785,5.61785,5.61724,5.61774,9000000.0
2005-01-07 13:17:00,5.61763,5.61763,5.61638,5.61646,15000000.0
2005-01-07 13:18:00,5.61785,5.61785,5.61674,5.61716,17000000.0
2005-01-07 13:19:00,5.61713,5.61741,5.61676,5.61706,15000000.0
2005-01-07 13:20:00,5.6169,5.61729,5.61638,5.6171,12000000.0
2005-01-07 13:21:00,5.61828,5.61912,5.61763,5.61869,24000000.0
2005-01-07 13:22:00,5.61938,5.6194,5.61855,5.61881,12000000.0
2005-01-07 13:23:00,5.61909,5.61909,5.61685,5.61789,12000000.0
2005-01-07 13:24:00,5.61922,5.61989,5.61905,5.61975,18000000.0
2005-01-07 13:25:00,5.61908,5.61968,5.6188,5.6188,12000000.0
2005-01-07 13:26:00,5.61891,5.62,5.61891,5.61959,12000000.0
2005-01-07 13:27:00,5.62058,5.62124,5.62038,5.621,9000000.0
2005-01-07 13:28:00,5.6213,5.62291,5.6213,5.6219,15000000.0
2005-01-07 13:29:00,5.62196,5.62212,5.62114,5.62192,14000000.0
2005-01-07 13:30:00,5.62157,5.62267,5.62155,5.6219,11000000.0
2005-01-07 13:31:00,5.62221,5.62267,5.62217,5.62262,11000000.0
2005-01-07 13:32:00,5.62275,5.62289,5.62195,5.62288,8000000.0
2005-01-07 13:33:00,5.62299,5.62299,5.62209,5.62236,14000000.0
2005-01-07 13:34:00,5.62471,5.62678,5.62465,5.62678,11000000.0
2005-01-07 13:35:00,5.626,5.62752,5.6258,5.62739,16000000.0
2005-01-07 13:36:00,5.62675,5.6269,5.62591,5.62652,8000000.0
2005-01-07 13:37:00,5.62668,5.62668,5.62529,5.62584,17000000.0
2005-01-07 13:38:00,5.62555,5.62591,5.62466,5.6256,14000000.0
2005-01-07 13:39:00,5.62561,5.62693,5.62561,5.62677,10000000.0
2005-01-07 13:40:00,5.62697,5.62735,5.62639,5.6271,8000000.0
2005-01-07 13:41:00,5.6267,5.62799,5.62654,5.62765,11000000.0
2005-01-07 13:42:00,5.62791,5.62819,5.62745,5.62819,14000000.0
2005-01-07 13:43:00,5.62796,5.6285,5.62744,5.62759,11000000.0
2005-01-07 13:44:00,5.6282,5.6282,5.62655,5.6266,11000000.0
2005-01-07 13:45:00,5.62624,5.62693,5.62614,5.62614,14000000.0
2005-01-07 13:46:00,5.6276,5.62771,5.62692,5.6271,11000000.0
2005-01-07 13:47:00,5.62701,5.62733,5.62595,5.62684,13000000.0
2005-01-07 13:48:00,5.62754,5.62795,5.62673,5.62729,14000000.0
2005-01-07 13:49:00,5.6277,5.62806,5.62679,5.6271,12000000.0
2005-01-07 13:50:00,5.62801,5.62818,5.62707,5.6276,16000000.0
2005-01-07 13:51:00,5.62741,5.62764,5.62612,5.62666,14000000.0
2005-01-07 13:52:00,5.62601,5.62676,5.62575,5.62644,10000000.0
2005-01-07 13:53:00,5.62635,5.62635,5.62494,5.62494,10000000.0
2005-01-07 13:54:00,5.62516,5.62545,5.62458,5.62545,8000000.0
2005-01-07 13:55:00,5.62599,5.62625,5.62406,5.62559,13000000.0
2005-01-07 13:56:00,5.62532,5.62637,5.62517,5.62637,17000000.0
2005-01-07 13:57:00,5.6264,5.6264,5.6252,5.62567,13000000.0
2005-01-07 13:58:00,5.62583,5.62583,5.62429,5.62457,7000000.0
2005-01-07 13:59:00,5.62408,5.62466,5.62379,5.62443,9000000.0
2005-01-07 14:00:00,5.62419,5.62434,5.6236,5.62428,7000000.0
2005-01-07 14:01:00,5.62356,5.6244,5.62336,5.62336,11000000.0
2005-01-07 14:02:00,5.62276,5.62374,5.62233,5.62374,19000000.0
2005-01-07 14:03:00,5.62406,5.62419,5.62296,5.62404,13000000.0
2005-01-07 14:04:00,5.6245,5.62499,5.62422,5.62499,22000000.0
2005-01-07 14:05:00,5.6246,5.62484,5.6237,5.62451,17000000.0
2005-01-07 14:06:00,5.62392,5.62392,5.62259,5.62259,11000000.0
2005-01-07 14:07:00,5.62424,5.62473,5.62358,5.62358,9000000.0
2005-01-07 14:08:00,5.62407,5.62463,5.62373,5.62455,11000000.0
2005-01-07 14:09:00,5.62438,5.62539,5.62438,5.62451,12000000.0
2005-01-07 14:10:00,5.62437,5.62531,5.62402,5.62461,13000000.0
2005-01-07 14:11:00,5.62398,5.62454,5.62349,5.62349,14000000.0
2005-01-07 14:12:00,5.62297,5.62335,5.62243,5.62256,11000000.0
2005-01-07 14:13:00,5.62266,5.62339,5.62247,5.62331,11000000.0
2005-01-07 14:14:00,5.62377,5.62383,5.62275,5.62307,7000000.0
2005-01-07 14:15:00,5.62297,5.62307,5.62268,5.6227,14000000.0
2005-01-07 14:16:00,5.62261,5.62306,5.6219,5.62306,13000000.0
2005-01-07 14:17:00,5.62241,5.62307,5.62209,5.62214,22000000.0
2005-01-07 14:18:00,5.62247,5.62283,5.62178,5.62238,15000000.0
2005-01-07 14:19:00,5.62207,5.62236,5.6212,5.62132,12000000.0
2005-01-07 14:20:00,5.62236,5.62266,5.62164,5.62203,7000000.0
2005-01-07 14:21:00,5.62354,5.62418,5.62293,5.62333,13000000.0
2005-01-07 14:22:00,5.62379,5.62379,5.62303,5.62345,8000000.0
2005-01-07 14:23:00,5.62281,5.62335,5.62246,5.62292,11000000.0
2005-01-07 14:24:00,5.6228,5.62359,5.62234,5.62308,13000000.0
2005-01-07 14:25:00,5.62346,5.62452,5.62243,5.62243,15000000.0
2005-01-07 14:26:00,5.62402,5.62402,5.6233,5.62395,8000000.0
2005-01-07 14:27:00,5.62344,5.62356,5.62295,5.62347,10000000.0
2005-01-07 14:28:00,5.62301,5.62328,5.62282,5.6232,11000000.0
2005-01-07 14:29:00,5.62298,5.62324,5.62238,5.62324,21000000.0
2005-01-07 14:30:00,5.62385,5.62392,5.62235,5.62235,11000000.0
2005-01-07 14:31:00,5.62242,5.62306,5.6213,5.62306,17000000.0
2005-01-07 14:32:00,5.62347,5.62401,5.62292,5.62349,15000000.0
2005-01-07 14:33:00,5.62433,5.62462,5.62335,5.62453,8000000.0
2005-01-07 14:34:00,5.62486,5.62505,5.62406,5.62469,9000000.0
2005-01-07 14:35:00,5.62486,5.62558,5.62486,5.62512,11000000.0
2005-01-07 14:36:00,5.62517,5.62579,5.62464,5.62464,15000000.0
2005-01-07 14:37:00,5.62528,5.62555,5.62487,5.62488,8000000.0
2005-01-07 14:38:00,5.62551,5.62608,5.62521,5.62608,10000000.0
2005-01-07 14:39:00,5.6253,5.62607,5.62521,5.62554,19000000.0
2005-01-07 14:40:00,5.62406,5.62564,5.62406,5.62541,15000000.0
2005-01-07 14:41:00,5.62589,5.62598,5.62493,5.6254,15000000.0
2005-01-07 14:42:00,5.62476,5.62565,5.62446,5.62474,17000000.0
2005-01-07 14:43:00,5.62452,5.6256,5.62452,5.62524,15000000.0
2005-01-07 14:44:00,5.62482,5.62501,5.62383,5.62436,15000000.0
2005-01-07 14:45:00,5.62584,5.62585,5.62516,5.62533,9000000.0
2005-01-07 14:46:00,5.62537,5.62564,5.62497,5.62525,11000000.0
2005-01-07 14:47:00,5.62511,5.62614,5.62482,5.62492,12000000.0
2005-01-07 14:48:00,5.62506,5.62565,5.62477,5.62489,12000000.0
2005-01-07 14:49:00,5.62519,5.62566,5.62483,5.62483,12000000.0
2005-01-07 14:50:00,5.6251,5.62577,5.62454,5.62577,15000000.0
2005-01-07 14:51:00,5.62634,5.627,5.62615,5.62679,10000000.0
2005-01-07 14:52:00,5.62715,5.62715,5.6258,5.62588,13000000.0
2005-01-07 14:53:00,5.62543,5.62581,5.62488,5.62581,13000000.0
2005-01-07 14:54:00,5.62462,5.62565,5.6246,5.62565,9000000.0
2005-01-07 14:55:00,5.62561,5.62646,5.62496,5.62631,16000000.0
2005-01-07 14:56:00,5.62651,5.62757,5.62622,5.62742,15000000.0
2005-01-07 14:57:00,5.62779,5.62869,5.62762,5.62854,15000000.0
2005-01-07 14:58:00,5.62879,5.62886,5.62714,5.62779,11000000.0
2005-01-07 14:59:00,5.62815,5.62931,5.62783,5.62931,14000000.0
2005-01-07 15:00:00,5.62913,5.62913,5.62773,5.62837,18000000.0
2005-01-07 15:01:00,5.62826,5.62844,5.62723,5.62837,12000000.0
2005-01-07 15:02:00,5.62794,5.62844,5.62724,5.62844,7000000.0
2005-01-07 15:03:00,5.62885,5.62977,5.62758,5.62977,18000000.0
2005-01-07 15:04:00,5.6293,5.62943,5.62806,5.62943,21000000.0
2005-01-07 15:05:00,5.62981,5.62981,5.62872,5.62939,13000000.0
2005-01-07 15:06:00,5.62872,5.62933,5.62789,5.62813,14000000.0
2005-01-07 15:07:00,5.62871,5.63053,5.62871,5.63053,22000000.0
2005-01-07 15:08:00,5.63047,5.63053,5.62964,5.63003,10000000.0
2005-01-07 15:09:00,5.63021,5.63056,5.62927,5.63011,9000000.0
2005-01-07 15:10:00,5.63068,5.63077,5.6292,5.6292,14000000.0
2005-01-07 15:11:00,5.62953,5.62953,5.6283,5.62949,12000000.0
2005-01-07 15:12:00,5.62956,5.62956,5.62822,5.62854,13000000.0
2005-01-07 15:13:00,5.62827,5.62945,5.62827,5.62945,12000000.0
2005-01-07 15:14:00,5.6285,5.63005,5.6285,5.63005,10000000.0
2005-01-07 15:15:00,5.63029,5.63144,5.63026,5.63102,16000000.0
2005-01-07 15:16:00,5.6306,5.6313,5.63039,5.63039,15000000.0
2005-01-07 15:17:00,5.62991,5.63151,5.62964,5.63119,14000000.0
2005-01-07 15:18:00,5.63253,5.63357,5.63171,5.63267,12000000.0
2005-01-07 15:19:00,5.63322,5.63532,5.6331,5.63532,11000000.0
2005-01-07 15:20:00,5.63562,5.63648,5.63482,5.63517,14000000.0
2005-01-07 15:21:00,5.63433,5.63496,5.63395,5.63443,14000000.0
2005-01-07 15:22:00,5.63407,5.6343,5.63288,5.63393,10000000.0
2005-01-07 15:23:00,5.63391,5.63391,5.63312,5.63342,11000000.0
2005-01-07 15:24:00,5.63274,5.63458,5.63246,5.6344,10000000.0
2005-01-07 15:25:00,5.63446,5.63449,5.63278,5.63317,16000000.0
2005-01-07 15:26:00,5.63216,5.63285,5.63147,5.63256,15000000.0
2005-01-07 15:27:00,5.63273,5.63273,5.63163,5.63182,10000000.0
2005-01-07 15:28:00,5.63269,5.63433,5.63235,5.63392,11000000.0
2005-01-07 15:29:00,5.63346,5.63622,5.63077,5.63622,19000000.0
2005-01-07 15:30:00,5.63287,5.63362,5.6294,5.6294,10000000.0
2005-01-07 15:31:00,5.62444,5.62444,5.62137,5.62281,14000000.0
2005-01-07 15:32:00,5.62684,5.63328,5.62684,5.63328,12000000.0
2005-01-07 15:33:00,5.63605,5.63858,5.63489,5.63821,20000000.0
2005-01-07 15:34:00,5.6368,5.6368,5.63221,5.63221,12000000.0
2005-01-07 15:35:00,5.62955,5.63101,5.6241,5.6263,12000000.0
2005-01-07 15:36:00,5.62771,5.62855,5.62604,5.62797,10000000.0
2005-01-07 15:37:00,5.62696,5.62839,5.62621,5.62794,10000000.0
2005-01-07 15:38:00,5.62743,5.62743,5.62413,5.6261,13000000.0
2005-01-07 15:39:00,5.62545,5.6255,5.62444,5.62444,7000000.0
2005-01-07 15:40:00,5.62333,5.62359,5.61699,5.61699,10000000.0
2005-01-07 15:41:00,5.61416,5.61493,5.61367,5.61465,9000000.0
2005-01-07 15:42:00,5.61584,5.6177,5.61348,5.61348,13000000.0
2005-01-07 15:43:00,5.61498,5.61722,5.61472,5.61689,16000000.0
2005-01-07 15:44:00,5.61789,5.61902,5.61542,5.61706,14000000.0
2005-01-07 15:45:00,5.6172,5.61999,5.61693,5.61984,15000000.0
2005-01-07 15:46:00,5.62059,5.62252,5.61856,5.61856,13000000.0
2005-01-07 15:47:00,5.617,5.61928,5.617,5.6183,9000000.0
2005-01-07 15:48:00,5.61841,5.62109,5.61841,5.62076,21000000.0
2005-01-07 15:49:00,5.61986,5.62031,5.61781,5.6193,23000000.0
2005-01-07 15:50:00,5.62019,5.62291,5.61909,5.61989,12000000.0
2005-01-07 15:51:00,5.62092,5.62147,5.61866,5.61998,19000000.0
2005-01-07 15:52:00,5.62074,5.6217,5.61998,5.62011,15000000.0
2005-01-07 15:53:00,5.61994,5.62364,5.61911,5.62364,14000000.0
2005-01-07 15:54:00,5.62454,5.62538,5.62382,5.62433,15000000.0
2005-01-07 15:55:00,5.62516,5.62859,5.62516,5.62859,12000000.0
2005-01-07 15:56:00,5.62864,5.6289,5.62707,5.62826,18000000.0
2005-01-07 15:57:00,5.62799,5.6287,5.62721,5.62786,10000000.0
2005-01-07 15:58:00,5.62784,5.62784,5.62437,5.62619,22000000.0
2005-01-07 15:59:00,5.62591,5.62749,5.62414,5.62611,12000000.0
2005-01-07 16:00:00,5.62631,5.62631,5.62224,5.62318,12000000.0
2005-01-07 16:01:00,5.62377,5.6268,5.62358,5.62586,12000000.0
2005-01-07 16:02:00,5.62499,5.62499,5.62307,5.62351,13000000.0
2005-01-07 16:03:00,5.62254,5.62273,5.62066,5.62066,13000000.0
2005-01-07 16:04:00,5.61973,5.62084,5.61934,5.62084,11000000.0
2005-01-07 16:05:00,5.62221,5.62433,5.62201,5.62211,9000000.0
2005-01-07 16:06:00,5.62299,5.62299,5.61996,5.62019,14000000.0
2005-01-07 16:07:00,5.62035,5.62035,5.61901,5.62009,15000000.0
2005-01-07 16:08:00,5.62045,5.62045,5.61725,5.61725,15000000.0
2005-01-07 16:09:00,5.61866,5.62343,5.61866,5.61958,17000000.0
2005-01-07 16:10:00,5.61973,5.6199,5.6168,5.61696,14000000.0
2005-01-07 16:11:00,5.61723,5.61903,5.61706,5.61865,9000000.0
2005-01-07 16:12:00,5.61848,5.61967,5.61838,5.61865,15000000.0
2005-01-07 16:13:00,5.61812,5.61923,5.61736,5.61875,14000000.0
2005-01-07 16:14:00,5.61899,5.62266,5.61899,5.62266,12000000.0
2005-01-07 16:15:00,5.62417,5.62417,5.62147,5.62219,14000000.0
2005-01-07 16:16:00,5.62116,5.62179,5.62025,5.62131,13000000.0
2005-01-07 16:17:00,5.62088,5.62088,5.61868,5.62019,18000000.0
2005-01-07 16:18:00,5.62108,5.62378,5.62038,5.62378,13000000.0
2005-01-07 16:19:00,5.62262,5.62315,5.62126,5.62126,8000000.0
2005-01-07 16:20:00,5.62151,5.62286,5.62057,5.62241,13000000.0
2005-01-07 16:21:00,5.62273,5.62434,5.62153,5.62379,12000000.0
2005-01-07 16:22:00,5.62384,5.62454,5.62356,5.62445,11000000.0
2005-01-07 16:23:00,5.62427,5.62427,5.62106,5.6242,14000000.0
2005-01-07 16:24:00,5.62308,5.62385,5.62274,5.62319,15000000.0
2005-01-07 16:25:00,5.62402,5.62402,5.622,5.622,11000000.0
2005-01-07 16:26:00,5.62133,5.62227,5.62107,5.62227,8000000.0
2005-01-07 16:27:00,5.62285,5.62293,5.62078,5.62078,10000000.0
2005-01-07 16:28:00,5.62063,5.62228,5.62061,5.62205,15000000.0
2005-01-07 16:29:00,5.62158,5.62194,5.62095,5.62182,7000000.0
2005-01-07 16:30:00,5.62285,5.62352,5.62271,5.62336,16000000.0
2005-01-07 16:31:00,5.62236,5.62275,5.6219,5.62262,14000000.0
2005-01-07 16:32:00,5.62232,5.62275,5.6217,5.62191,7000000.0
2005-01-07 16:33:00,5.62278,5.62359,5.62261,5.62357,8000000.0
2005-01-07 16:34:00,5.62401,5.62469,5.62349,5.62469,8000000.0
2005-01-07 16:35:00,5.62496,5.62516,5.6235,5.62516,9000000.0
2005-01-07 16:36:00,5.62461,5.62461,5.62334,5.6246,13000000.0
2005-01-07 16:37:00,5.626,5.62728,5.62472,5.62695,18000000.0
2005-01-07 16:38:00,5.62717,5.62717,5.62383,5.62683,18000000.0
2005-01-07 16:39:00,5.6272,5.62727,5.62581,5.62581,20000000.0
2005-01-07 16:40:00,5.62574,5.62574,5.62441,5.62516,13000000.0
2005-01-07 16:41:00,5.62472,5.62571,5.62442,5.62554,20000000.0
2005-01-07 16:42:00,5.62697,5.62882,5.62615,5.6281,18000000.0
2005-01-07 16:43:00,5.62785,5.62863,5.62744,5.62816,15000000.0
2005-01-07 16:44:00,5.62863,5.62881,5.62717,5.62717,20000000.0
2005-01-07 16:45:00,5.62701,5.62883,5.62631,5.62883,13000000.0
2005-01-07 16:46:00,5.63022,5.63097,5.62894,5.63097,15000000.0
2005-01-07 16:47:00,5.63222,5.63273,5.63179,5.63249,8000000.0
2005-01-07 16:48:00,5.63218,5.63238,5.6315,5.63233,11000000.0
2005-01-07 16:49:00,5.63247,5.63368,5.63217,5.63331,12000000.0
2005-01-07 16:50:00,5.63284,5.6336,5.63267,5.63344,15000000.0
2005-01-07 16:51:00,5.63357,5.63367,5.6321,5.63235,18000000.0
2005-01-07 16:52:00,5.63167,5.63209,5.63103,5.63177,14000000.0
2005-01-07 16:53:00,5.63216,5.63273,5.63141,5.63227,8000000.0
2005-01-07 16:54:00,5.63236,5.63282,5.6313,5.63271,11000000.0
2005-01-07 16:55:00,5.63334,5.63351,5.63225,5.63254,12000000.0
2005-01-07 16:56:00,5.63241,5.63275,5.63173,5.63202,10000000.0
2005-01-07 16:57:00,5.63197,5.63226,5.63125,5.63137,8000000.0
2005-01-07 16:58:00,5.63158,5.63211,5.63103,5.63164,9000000.0
2005-01-07 16:59:00,5.63151,5.63311,5.63134,5.63222,13000000.0
2005-01-07 17:00:00,5.63288,5.6341,5.63288,5.63359,11000000.0
2005-01-07 17:01:00,5.63388,5.63707,5.63388,5.63707,12000000.0
2005-01-07 17:02:00,5.63753,5.63766,5.63667,5.63723,10000000.0
2005-01-07 17:03:00,5.63869,5.64118,5.63869,5.64098,16000000.0
2005-01-07 17:04:00,5.64103,5.64221,5.64056,5.64221,13000000.0
2005-01-07 17:05:00,5.64394,5.64459,5.64292,5.64418,16000000.0
2005-01-07 17:06:00,5.64491,5.64621,5.6442,5.64507,12000000.0
2005-01-07 17:07:00,5.64661,5.65195,5.64661,5.65195,8000000.0
2005-01-07 17:08:00,5.65332,5.65332,5.65088,5.65097,21000000.0
2005-01-07 17:09:00,5.65001,5.65044,5.64848,5.65022,16000000.0
2005-01-07 17:10:00,5.64932,5.65017,5.64875,5.64875,11000000.0
2005-01-07 17:11:00,5.64761,5.64761,5.64587,5.64673,11000000.0
2005-01-07 17:12:00,5.64707,5.64768,5.64648,5.64667,9000000.0
2005-01-07 17:13:00,5.64722,5.65061,5.64709,5.65027,9000000.0
2005-01-07 17:14:00,5.65014,5.65182,5.64995,5.65143,17000000.0
2005-01-07 17:15:00,5.65083,5.65159,5.64983,5.65007,11000000.0
2005-01-07 17:16:00,5.64995,5.65099,5.64721,5.64721,15000000.0
2005-01-07 17:17:00,5.64794,5.64794,5.64571,5.6465,13000000.0
2005-01-07 17:18:00,5.64586,5.64633,5.64544,5.64631,15000000.0
2005-01-07 17:19:00,5.64698,5.6511,5.64698,5.64892,17000000.0
2005-01-07 17:20:00,5.65006,5.6572,5.65006,5.6572,12000000.0
2005-01-07 17:21:00,5.66206,5.66667,5.66206,5.66667,7000000.0
2005-01-07 17:22:00,5.66752,5.66895,5.66646,5.66718,14000000.0
2005-01-07 17:23:00,5.66761,5.66803,5.66637,5.66637,13000000.0
2005-01-07 17:24:00,5.66572,5.67368,5.66572,5.67368,9000000.0
2005-01-07 17:25:00,5.67549,5.67737,5.67424,5.67737,11000000.0
2005-01-07 17:26:00,5.6793,5.68288,5.6793,5.68288,16000000.0
2005-01-07 17:27:00,5.6821,5.68372,5.68173,5.6821,9000000.0
2005-01-07 17:28:00,5.68118,5.68228,5.68015,5.68037,15000000.0
2005-01-07 17:29:00,5.67966,5.67966,5.67678,5.67753,11000000.0
2005-01-07 17:30:00,5.67668,5.67673,5.67505,5.67537,19000000.0
2005-01-07 17:31:00,5.67413,5.67469,5.67324,5.67432,11000000.0
2005-01-07 17:32:00,5.67502,5.67548,5.67436,5.6752,9000000.0
2005-01-07 17:33:00,5.67517,5.67693,5.67501,5.67584,10000000.0
2005-01-07 17:34:00,5.67554,5.67726,5.67493,5.67679,14000000.0
2005-01-07 17:35:00,5.67693,5.67941,5.67693,5.67898,13000000.0
2005-01-07 17:36:00,5.67859,5.68101,5.67859,5.68016,11000000.0
2005-01-07 17:37:00,5.68117,5.68424,5.68117,5.68424,15000000.0
2005-01-07 17:38:00,5.68402,5.68655,5.68396,5.68598,17000000.0
2005-01-07 17:39:00,5.68549,5.68709,5.68458,5.68709,8000000.0
2005-01-07 17:40:00,5.6881,5.68973,5.68778,5.68946,12000000.0
2005-01-07 17:41:00,5.68992,5.69171,5.68989,5.69099,21000000.0
2005-01-07 17:42:00,5.6906,5.69195,5.68999,5.69195,13000000.0
2005-01-07 17:43:00,5.69232,5.69426,5.69217,5.69426,11000000.0
2005-01-07 17:44:00,5.69394,5.69468,5.69301,5.69349,19000000.0
2005-01-07 17:45:00,5.69346,5.69629,5.69324,5.69358,10000000.0
2005-01-07 17:46:00,5.69345,5.6942,5.69275,5.6942,13000000.0
2005-01-07 17:47:00,5.69427,5.69472,5.69195,5.69195,9000000.0
2005-01-07 17:48:00,5.69105,5.69117,5.6895,5.68951,14000000.0
2005-01-07 17:49:00,5.68856,5.68957,5.68804,5.68892,14000000.0
2005-01-07 17:50:00,5.68776,5.68835,5.68702,5.68722,17000000.0
2005-01-07 17:51:00,5.68844,5.68971,5.68774,5.68924,13000000.0
2005-01-07 17:52:00,5.68969,5.68993,5.68886,5.68911,24000000.0
2005-01-07 17:53:00,5.69012,5.69139,5.6893,5.69139,16000000.0
2005-01-07 17:54:00,5.69288,5.69523,5.69277,5.69473,16000000.0
2005-01-07 17:55:00,5.69464,5.69484,5.69371,5.69484,13000000.0
2005-01-07 17:56:00,5.69576,5.69706,5.69487,5.69698,15000000.0
2005-01-07 17:57:00,5.69651,5.69654,5.69542,5.69561,10000000.0
2005-01-07 17:58:00,5.69546,5.69631,5.6949,5.69598,15000000.0
2005-01-07 17:59:00,5.69686,5.6981,5.69558,5.69667,13000000.0
2005-01-07 18:00:00,5.69629,5.69632,5.69475,5.69632,7000000.0
2005-01-07 18:01:00,5.69615,5.69615,5.69415,5.69553,18000000.0
2005-01-07 18:02:00,5.69483,5.69619,5.69414,5.69619,17000000.0
2005-01-07 18:03:00,5.69593,5.69593,5.69332,5.69332,16000000.0
2005-01-07 18:04:00,5.69335,5.69335,5.69175,5.69286,14000000.0
2005-01-07 18:05:00,5.69367,5.6941,5.69264,5.69358,13000000.0
2005-01-07 18:06:00,5.69273,5.69308,5.69159,5.69285,18000000.0
2005-01-07 18:07:00,5.69292,5.69361,5.69118,5.69178,12000000.0
2005-01-07 18:08:00,5.69019,5.6919,5.68956,5.69018,18000000.0
2005-01-07 18:09:00,5.68989,5.6904,5.6886,5.6886,12000000.0
2005-01-07 18:10:00,5.68922,5.68956,5.68801,5.68826,13000000.0
2005-01-07 18:11:00,5.68739,5.68772,5.68668,5.68767,10000000.0
2005-01-07 18:12:00,5.68801,5.68881,5.68791,5.68849,11000000.0
2005-01-07 18:13:00,5.68822,5.6884,5.68627,5.68647,14000000.0
2005-01-07 18:14:00,5.68639,5.68686,5.6857,5.68637,10000000.0
2005-01-07 18:15:00,5.68599,5.68691,5.68509,5.68509,10000000.0
2005-01-07 18:16:00,5.68403,5.6846,5.68333,5.68362,9000000.0
2005-01-07 18:17:00,5.68371,5.68475,5.68335,5.68428,18000000.0
2005-01-07 18:18:00,5.68471,5.68471,5.68355,5.68385,14000000.0
2005-01-07 18:19:00,5.68473,5.68582,5.68432,5.6855,10000000.0
2005-01-07 18:20:00,5.68562,5.68635,5.6854,5.68579,15000000.0
2005-01-07 18:21:00,5.68554,5.68635,5.6849,5.68573,18000000.0
2005-01-07 18:22:00,5.68608,5.68608,5.68367,5.68414,14000000.0
2005-01-07 18:23:00,5.68427,5.6855,5.68426,5.68497,7000000.0
2005-01-07 18:24:00,5.68552,5.68602,5.68522,5.68552,9000000.0
2005-01-07 18:25:00,5.68561,5.68674,5.68499,5.68674,13000000.0
2005-01-07 18:26:00,5.68577,5.68759,5.68577,5.68723,16000000.0
2005-01-07 18:27:00,5.68829,5.69101,5.68685,5.69101,14000000.0
2005-01-07 18:28:00,5.69198,5.69213,5.69107,5.69194,13000000.0
2005-01-07 18:29:00,5.69111,5.69191,5.69031,5.69031,11000000.0
2005-01-07 18:30:00,5.69067,5.69093,5.69022,5.69064,16000000.0
2005-01-07 18:31:00,5.68998,5.69134,5.68947,5.69134,12000000.0
2005-01-07 18:32:00,5.69226,5.69291,5.69074,5.69104,11000000.0
2005-01-07 18:33:00,5.69107,5.69189,5.69027,5.69125,13000000.0
2005-01-07 18:34:00,5.69228,5.693,5.69154,5.69154,13000000.0
2005-01-07 18:35:00,5.69202,5.69207,5.6909,5.69173,18000000.0
2005-01-07 18:36:00,5.69126,5.69156,5.69031,5.69126,18000000.0
2005-01-07 18:37:00,5.69072,5.69157,5.69055,5.69095,18000000.0
2005-01-07 18:38:00,5.69093,5.69112,5.69032,5.69075,11000000.0
2005-01-07 18:39:00,5.68981,5.69105,5.68913,5.6893,11000000.0
2005-01-07 18:40:00,5.68948,5.69034,5.68909,5.68996,14000000.0
2005-01-07 18:41:00,5.69054,5.69108,5.68962,5.69012,16000000.0
2005-01-07 18:42:00,5.68972,5.68973,5.68878,5.68964,14000000.0
2005-01-07 18:43:00,5.68961,5.69088,5.68961,5.69031,10000000.0
2005-01-07 18:44:00,5.68993,5.69075,5.6888,5.6893,13000000.0
2005-01-07 18:45:00,5.68983,5.69047,5.68932,5.68979,13000000.0
2005-01-07 18:46:00,5.68996,5.69099,5.68964,5.69041,12000000.0
2005-01-07 18:47:00,5.68996,5.69049,5.68906,5.68906,14000000.0
2005-01-07 18:48:00,5.69011,5.69187,5.69009,5.6914,15000000.0
2005-01-07 18:49:00,5.69251,5.69318,5.69161,5.692,12000000.0
2005-01-07 18:50:00,5.69225,5.69307,5.69192,5.69233,9000000.0
2005-01-07 18:51:00,5.69267,5.69326,5.69192,5.6932,17000000.0
2005-01-07 18:52:00,5.69316,5.69339,5.69233,5.69315,9000000.0
2005-01-07 18:53:00,5.69257,5.69307,5.69089,5.69089,14000000.0
2005-01-07 18:54:00,5.69093,5.69142,5.68991,5.69062,14000000.0
2005-01-07 18:55:00,5.69137,5.69192,5.69124,5.69128,10000000.0
2005-01-07 18:56:00,5.69093,5.6913,5.69078,5.69084,16000000.0
2005-01-07 18:57:00,5.69064,5.69151,5.68963,5.69141,17000000.0
2005-01-07 18:58:00,5.69146,5.69258,5.69124,5.69258,14000000.0
2005-01-07 18:59:00,5.69285,5.6936,5.69208,5.69262,14000000.0
2005-01-07 19:00:00,5.69162,5.69232,5.69059,5.69218,15000000.0
2005-01-07 19:01:00,5.69206,5.69218,5.69134,5.69206,15000000.0
2005-01-07 19:02:00,5.69219,5.69264,5.69124,5.69264,14000000.0
2005-01-07 19:03:00,5.69282,5.69282,5.69202,5.69233,14000000.0
2005-01-07 19:04:00,5.69288,5.69288,5.69133,5.69215,12000000.0
2005-01-07 19:05:00,5.69204,5.69224,5.6909,5.69174,15000000.0
2005-01-07 19:06:00,5.69114,5.69164,5.6903,5.69058,16000000.0
2005-01-07 19:07:00,5.69124,5.69323,5.69124,5.69254,20000000.0
2005-01-07 19:08:00,5.69372,5.69461,5.69334,5.69369,8000000.0
2005-01-07 19:09:00,5.69387,5.69572,5.69387,5.69572,17000000.0
2005-01-07 19:10:00,5.69603,5.69662,5.69463,5.69463,9000000.0
2005-01-07 19:11:00,5.6948,5.6948,5.69278,5.69278,16000000.0
2005-01-07 19:12:00,5.69465,5.69595,5.69424,5.69533,13000000.0
2005-01-07 19:13:00,5.69576,5.69668,5.69545,5.69668,10000000.0
2005-01-07 19:14:00,5.69669,5.69846,5.69605,5.69846,20000000.0
2005-01-07 19:15:00,5.69784,5.69833,5.69679,5.69833,12000000.0
2005-01-07 19:16:00,5.69757,5.69836,5.69722,5.69764,8000000.0
2005-01-07 19:17:00,5.69736,5.69736,5.69632,5.69643,18000000.0
2005-01-07 19:18:00,5.69619,5.69665,5.69606,5.69652,11000000.0
2005-01-07 19:19:00,5.69662,5.69735,5.69655,5.69677,12000000.0
2005-01-07 19:20:00,5.69612,5.69734,5.69612,5.69733,14000000.0
2005-01-07 19:21:00,5.69767,5.69881,5.69745,5.69811,13000000.0
2005-01-07 19:22:00,5.69841,5.69912,5.69777,5.69867,12000000.0
2005-01-07 19:23:00,5.69812,5.69852,5.69778,5.69794,14000000.0
2005-01-07 19:24:00,5.69845,5.69905,5.69763,5.69902,19000000.0
2005-01-07 19:25:00,5.69852,5.69919,5.6979,5.69919,8000000.0
2005-01-07 19:26:00,5.69927,5.69927,5.69877,5.69909,7000000.0
2005-01-07 19:27:00,5.69998,5.70341,5.6994,5.70295,20000000.0
2005-01-07 19:28:00,5.70418,5.70461,5.70246,5.70323,17000000.0
2005-01-07 19:29:00,5.70322,5.70398,5.70277,5.70281,10000000.0
2005-01-07 19:30:00,5.70295,5.70334,5.70234,5.70234,15000000.0
2005-01-07 19:31:00,5.70286,5.70388,5.70286,5.70345,11000000.0
2005-01-07 19:32:00,5.70383,5.70403,5.70354,5.70397,9000000.0
2005-01-07 19:33:00,5.70336,5.70455,5.70322,5.70455,14000000.0
2005-01-07 19:34:00,5.70457,5.70475,5.70287,5.70341,17000000.0
2005-01-07 19:35:00,5.70146,5.70283,5.7014,5.70234,8000000.0
2005-01-07 19:36:00,5.70244,5.70244,5.70111,5.70158,15000000.0
2005-01-07 19:37:00,5.70097,5.70121,5.70041,5.70041,8000000.0
2005-01-07 19:38:00,5.70065,5.7022,5.7005,5.70171,15000000.0
2005-01-07 19:39:00,5.70279,5.70395,5.70279,5.70286,17000000.0
2005-01-07 19:40:00,5.70272,5.704,5.70245,5.70327,16000000.0
2005-01-07 19:41:00,5.70294,5.70294,5.70202,5.70273,11000000.0
2005-01-07 19:42:00,5.70357,5.70364,5.7023,5.70269,15000000.0
2005-01-07 19:43:00,5.70313,5.70358,5.70249,5.70249,14000000.0
2005-01-07 19:44:00,5.70345,5.70425,5.70318,5.70362,14000000.0
2005-01-07 19:45:00,5.70312,5.70379,5.70243,5.70268,15000000.0
2005-01-07 19:46:00,5.70268,5.70385,5.70268,5.70378,15000000.0
2005-01-07 19:47:00,5.70398,5.70493,5.70349,5.70481,16000000.0
2005-01-07 19:48:00,5.70564,5.70606,5.70479,5.70594,16000000.0
2005-01-07 19:49:00,5.70611,5.70643,5.70575,5.70602,8000000.0
2005-01-07 19:50:00,5.7058,5.70606,5.70543,5.70561,9000000.0
2005-01-07 19:51:00,5.70531,5.70546,5.70465,5.70495,19000000.0
2005-01-07 19:52:00,5.70456,5.70555,5.70451,5.705,11000000.0
2005-01-07 19:53:00,5.70489,5.70489,5.7038,5.70439,14000000.0
2005-01-07 19:54:00,5.70502,5.70528,5.70391,5.70447,18000000.0
2005-01-07 19:55:00,5.70369,5.70491,5.70369,5.70486,13000000.0
2005-01-07 19:56:00,5.70395,5.70463,5.70388,5.70432,10000000.0
2005-01-07 19:57:00,5.70404,5.7049,5.70336,5.70461,16000000.0
2005-01-07 19:58:00,5.70413,5.70493,5.7035,5.70428,15000000.0
2005-01-07 19:59:00,5.70394,5.70435,5.70334,5.70344,14000000.0
2005-01-07 20:00:00,5.70321,5.70385,5.70223,5.70252,11000000.0
2005-01-07 20:01:00,5.70383,5.70429,5.70243,5.70312,24000000.0
2005-01-07 20:02:00,5.70445,5.70445,5.70287,5.70287,11000000.0
2005-01-07 20:03:00,5.70282,5.70365,5.70269,5.70365,11000000.0
2005-01-07 20:04:00,5.70342,5.70359,5.70221,5.70221,10000000.0
2005-01-07 20:05:00,5.70318,5.70387,5.70171,5.70362,17000000.0
2005-01-07 20:06:00,5.70363,5.70368,5.70239,5.70239,10000000.0
2005-01-07 20:07:00,5.70256,5.70268,5.70107,5.70183,14000000.0
2005-01-07 20:08:00,5.70181,5.70251,5.70122,5.70152,13000000.0
2005-01-07 20:09:00,5.70257,5.7027,5.70037,5.70037,11000000.0
2005-01-07 20:10:00,5.7008,5.70088,5.70014,5.70044,11000000.0
2005-01-07 20:11:00,5.70029,5.70053,5.69982,5.70041,9000000.0
2005-01-07 20:12:00,5.70072,5.70123,5.70008,5.70049,16000000.0
2005-01-07 20:13:00,5.70049,5.7011,5.70029,5.70087,11000000.0
2005-01-07 20:14:00,5.70038,5.70038,5.69879,5.69879,19000000.0
2005-01-07 20:15:00,5.69901,5.69936,5.69802,5.69802,13000000.0
2005-01-07 20:16:00,5.69893,5.69893,5.6972,5.6972,15000000.0
2005-01-07 20:17:00,5.69647,5.69784,5.69399,5.69399,8000000.0
2005-01-07 20:18:00,5.692,5.69357,5.6918,5.69307,14000000.0
2005-01-07 20:19:00,5.69256,5.69455,5.69256,5.69435,14000000.0
2005-01-07 20:20:00,5.69365,5.69477,5.69262,5.69285,12000000.0
2005-01-07 20:21:00,5.69208,5.69218,5.69098,5.69109,9000000.0
2005-01-07 20:22:00,5.6913,5.69242,5.69089,5.69237,17000000.0
2005-01-07 20:23:00,5.69316,5.69457,5.69303,5.69303,11000000.0
2005-01-07 20:24:00,5.69225,5.69294,5.69087,5.69294,16000000.0
2005-01-07 20:25:00,5.69253,5.69298,5.69184,5.69203,11000000.0
2005-01-07 20:26:00,5.69187,5.69304,5.69187,5.69259,8000000.0
2005-01-07 20:27:00,5.69356,5.69356,5.69231,5.69347,13000000.0
2005-01-07 20:28:00,5.6935,5.69384,5.69208,5.69278,15000000.0
2005-01-07 20:29:00,5.6924,5.6928,5.6914,5.69242,16000000.0
2005-01-07 20:30:00,5.69232,5.69388,5.69232,5.69388,8000000.0
2005-01-07 20:31:00,5.69364,5.69364,5.69191,5.69268,18000000.0
2005-01-07 20:32:00,5.69248,5.69339,5.69248,5.69303,7000000.0
2005-01-07 20:33:00,5.69327,5.69455,5.69323,5.69454,13000000.0
2005-01-07 20:34:00,5.69519,5.69588,5.6947,5.69535,13000000.0
2005-01-07 20:35:00,5.69558,5.69612,5.6953,5.6953,9000000.0
2005-01-07 20:36:00,5.6955,5.69591,5.69381,5.69381,17000000.0
2005-01-07 20:37:00,5.69452,5.69554,5.69452,5.69476,14000000.0
2005-01-07 20:38:00,5.69322,5.69408,5.6929,5.69365,16000000.0
2005-01-07 20:39:00,5.69366,5.69463,5.69259,5.69283,14000000.0
2005-01-07 20:40:00,5.69293,5.69306,5.69222,5.69284,17000000.0
2005-01-07 20:41:00,5.69255,5.69274,5.69159,5.69181,16000000.0
2005-01-07 20:42:00,5.69225,5.69319,5.69225,5.69298,22000000.0
2005-01-07 20:43:00,5.69191,5.69219,5.69112,5.69112,18000000.0
2005-01-07 20:44:00,5.69171,5.69171,5.69109,5.69141,16000000.0
2005-01-07 20:45:00,5.69136,5.69158,5.69067,5.69067,8000000.0
2005-01-07 20:46:00,5.69105,5.69147,5.69013,5.69147,19000000.0
2005-01-07 20:47:00,5.69159,5.69198,5.69086,5.69148,12000000.0
2005-01-07 20:48:00,5.69176,5.69181,5.69101,5.69179,9000000.0
2005-01-07 20:49:00,5.69115,5.69144,5.68997,5.68998,19000000.0
2005-01-07 20:50:00,5.69022,5.69117,5.69002,5.69117,15000000.0
2005-01-07 20:51:00,5.69112,5.69118,5.69015,5.69051,9000000.0
2005-01-07 20:52:00,5.69059,5.69059,5.68955,5.69022,11000000.0
2005-01-07 20:53:00,5.6912,5.6912,5.68973,5.691,15000000.0
2005-01-07 20:54:00,5.6912,5.69136,5.69047,5.69136,12000000.0
2005-01-07 20:55:00,5.69161,5.69231,5.69139,5.69183,18000000.0
2005-01-07 20:56:00,5.69207,5.69382,5.6915,5.69381,12000000.0
2005-01-07 20:57:00,5.6945,5.69472,5.6941,5.69466,13000000.0
2005-01-07 20:58:00,5.69431,5.69444,5.69347,5.69378,11000000.0
2005-01-07 20:59:00,5.69315,5.69315,5.69212,5.69279,11000000.0
2005-01-07 21:00:00,5.69301,5.69334,5.69219,5.69238,17000000.0
2005-01-07 21:01:00,5.69245,5.69245,5.69092,5.69096,10000000.0
2005-01-07 21:02:00,5.69149,5.69165,5.69083,5.69111,8000000.0
2005-01-07 21:03:00,5.68998,5.69154,5.68998,5.69094,19000000.0
2005-01-07 21:04:00,5.69101,5.69131,5.69029,5.69097,18000000.0
2005-01-07 21:05:00,5.69089,5.69125,5.68993,5.69056,14000000.0
2005-01-07 21:06:00,5.68994,5.69086,5.68935,5.69003,12000000.0
2005-01-07 21:07:00,5.69132,5.69132,5.69042,5.69065,10000000.0
2005-01-07 21:08:00,5.69036,5.69038,5.68953,5.6898,14000000.0
2005-01-07 21:09:00,5.68929,5.69033,5.68929,5.69009,16000000.0
2005-01-07 21:10:00,5.68989,5.69072,5.68982,5.69055,15000000.0
2005-01-07 21:11:00,5.69059,5.69147,5.69056,5.69139,13000000.0
2005-01-07 21:12:00,5.69141,5.69181,5.69034,5.6913,10000000.0
2005-01-07 21:13:00,5.69102,5.69135,5.68992,5.69053,14000000.0
2005-01-07 21:14:00,5.69088,5.69139,5.69065,5.69119,10000000.0
2005-01-07 21:15:00,5.69079,5.69136,5.69006,5.69089,15000000.0
2005-01-07 21:16:00,5.69145,5.69197,5.69046,5.69197,11000000.0
2005-01-07 21:17:00,5.69152,5.69184,5.69083,5.69184,13000000.0
2005-01-07 21:18:00,5.69222,5.69227,5.69101,5.69124,17000000.0
2005-01-07 21:19:00,5.6903,5.69052,5.68943,5.69052,12000000.0
2005-01-07 21:20:00,5.69035,5.69035,5.68863,5.68863,14000000.0
2005-01-07 21:21:00,5.68988,5.68988,5.68824,5.68866,11000000.0
2005-01-07 21:22:00,5.69001,5.69001,5.68895,5.68973,9000000.0
2005-01-07 21:23:00,5.68995,5.6907,5.68857,5.68857,7000000.0
2005-01-07 21:24:00,5.6891,5.68959,5.6889,5.68908,11000000.0
2005-01-07 21:25:00,5.68932,5.68994,5.68863,5.68994,7000000.0
2005-01-07 21:26:00,5.68893,5.689,5.68785,5.68833,13000000.0
2005-01-07 21:27:00,5.68904,5.69076,5.68904,5.69044,11000000.0
2005-01-07 21:28:00,5.6906,5.69104,5.69019,5.69056,15000000.0
2005-01-07 21:29:00,5.68977,5.69023,5.68924,5.69012,12000000.0
2005-01-07 21:30:00,5.69055,5.69079,5.68941,5.68941,10000000.0
2005-01-07 21:31:00,5.68934,5.68951,5.68807,5.68896,10000000.0
2005-01-07 21:32:00,5.68789,5.68899,5.68709,5.68829,12000000.0
2005-01-07 21:33:00,5.68737,5.68877,5.68737,5.68763,19000000.0
2005-01-07 21:34:00,5.68752,5.68857,5.68752,5.68807,8000000.0
2005-01-07 21:35:00,5.68809,5.6883,5.68774,5.68793,20000000.0
2005-01-07 21:36:00,5.68803,5.68841,5.68753,5.68757,19000000.0
2005-01-07 21:37:00,5.68777,5.68805,5.687,5.68735,19000000.0
2005-01-07 21:38:00,5.68741,5.68757,5.6869,5.6869,13000000.0
2005-01-07 21:39:00,5.68713,5.68749,5.68668,5.68722,17000000.0
2005-01-07 21:40:00,5.687,5.687,5.68631,5.68655,7000000.0
2005-01-07 21:41:00,5.68653,5.68814,5.68653,5.68814,11000000.0
2005-01-07 21:42:00,5.68825,5.68872,5.68773,5.68817,18000000.0
2005-01-07 21:43:00,5.68816,5.6886,5.68761,5.68772,13000000.0
2005-01-07 21:44:00,5.68803,5.68844,5.68763,5.68787,16000000.0
2005-01-07 21:45:00,5.68792,5.68804,5.68736,5.68739,11000000.0
2005-01-07 21:46:00,5.68772,5.68864,5.68759,5.68798,13000000.0
2005-01-07 21:47:00,5.68898,5.68898,5.68776,5.68869,13000000.0
2005-01-07 21:48:00,5.68852,5.68879,5.68796,5.68848,17000000.0
2005-01-07 21:49:00,5.68858,5.68861,5.68787,5.68787,8000000.0
2005-01-07 21:50:00,5.68816,5.68826,5.68778,5.68778,11000000.0
2005-01-07 21:51:00,5.68871,5.68994,5.68855,5.68994,13000000.0
2005-01-07 21:52:00,5.68965,5.69046,5.68876,5.68992,13000000.0
2005-01-07 21:53:00,5.69058,5.69067,5.69001,5.6906,14000000.0
2005-01-07 21:54:00,5.69026,5.6913,5.69004,5.6913,11000000.0
2005-01-07 21:55:00,5.69123,5.69196,5.69111,5.69196,17000000.0
2005-01-07 21:56:00,5.69275,5.69357,5.69267,5.69322,12000000.0
2005-01-07 21:57:00,5.69367,5.69427,5.693,5.69381,16000000.0
2005-01-07 21:58:00,5.69377,5.69413,5.69294,5.69413,9000000.0
2005-01-07 21:59:00,5.69427,5.69485,5.6938,5.69481,18000000.0
2005-01-07 22:00:00,5.69444,5.69471,5.69358,5.69358,13000000.0
2005-01-07 22:01:00,5.69443,5.69486,5.69389,5.69423,11000000.0
2005-01-07 22:02:00,5.6951,5.69565,5.69486,5.69559,17000000.0
2005-01-07 22:03:00,5.69498,5.69624,5.69498,5.69624,23000000.0
2005-01-07 22:04:00,5.69619,5.69757,5.6956,5.69679,15000000.0
2005-01-07 22:05:00,5.698,5.69885,5.69766,5.69808,14000000.0
2005-01-07 22:06:00,5.698,5.69834,5.69711,5.69711,15000000.0
2005-01-07 22:07:00,5.69834,5.69851,5.69767,5.69795,9000000.0
2005-01-07 22:08:00,5.69786,5.6986,5.69713,5.69837,18000000.0
2005-01-07 22:09:00,5.69883,5.69976,5.69874,5.69949,11000000.0
2005-01-07 22:10:00,5.6991,5.69967,5.69903,5.69923,7000000.0
2005-01-07 22:11:00,5.69949,5.69963,5.69891,5.69963,8000000.0
2005-01-07 22:12:00,5.69956,5.69991,5.69904,5.69944,16000000.0
2005-01-07 22:13:00,5.69845,5.69896,5.69783,5.69896,24000000.0
2005-01-07 22:14:00,5.69915,5.70021,5.69891,5.70021,9000000.0
2005-01-07 22:15:00,5.7004,5.70078,5.69983,5.70026,10000000.0
2005-01-07 22:16:00,5.69984,5.70016,5.6993,5.69992,13000000.0
2005-01-07 22:17:00,5.69933,5.69933,5.69794,5.69794,20000000.0
2005-01-07 22:18:00,5.69787,5.69937,5.69787,5.69791,11000000.0
2005-01-07 22:19:00,5.69783,5.69873,5.69779,5.69858,15000000.0
2005-01-07 22:20:00,5.69855,5.69855,5.69704,5.69714,16000000.0
2005-01-07 22:21:00,5.69783,5.69809,5.69689,5.69689,12000000.0
2005-01-07 22:22:00,5.69689,5.69701,5.69637,5.69669,14000000.0
2005-01-07 22:23:00,5.69582,5.69654,5.69565,5.69636,11000000.0
2005-01-07 22:24:00,5.69603,5.69655,5.69603,5.69651,16000000.0
2005-01-07 22:25:00,5.69645,5.69689,5.69629,5.69629,14000000.0
2005-01-07 22:26:00,5.69569,5.69634,5.69546,5.69634,10000000.0
2005-01-07 22:27:00,5.69623,5.6967,5.69573,5.6967,14000000.0
2005-01-07 22:28:00,5.6964,5.6969,5.69608,5.69669,12000000.0
2005-01-07 22:29:00,5.69657,5.69729,5.69657,5.69716,13000000.0
2005-01-07 22:30:00,5.69635,5.69728,5.696,5.69728,8000000.0
2005-01-07 22:31:00,5.69708,5.69805,5.69694,5.69805,11000000.0
2005-01-07 22:32:00,5.69762,5.6983,5.69638,5.69702,20000000.0
2005-01-07 22:33:00,5.69768,5.6981,5.69709,5.69764,11000000.0
2005-01-07 22:34:00,5.69849,5.69979,5.69822,5.69979,10000000.0
2005-01-07 22:35:00,5.69988,5.70011,5.69927,5.69975,13000000.0
2005-01-07 22:36:00,5.7009,5.7009,5.70015,5.70025,9000000.0
2005-01-07 22:37:00,5.69981,5.70013,5.69898,5.6997,13000000.0
2005-01-07 22:38:00,5.70003,5.70008,5.69931,5.7,9000000.0
2005-01-07 22:39:00,5.69948,5.70068,5.69883,5.69937,12000000.0
2005-01-07 22:40:00,5.6988,5.69916,5.69811,5.6983,9000000.0
2005-01-07 22:41:00,5.6982,5.6984,5.69743,5.69788,14000000.0
2005-01-07 22:42:00,5.69804,5.69864,5.69797,5.69855,13000000.0
2005-01-07 22:43:00,5.69825,5.69886,5.69697,5.69697,12000000.0
2005-01-07 22:44:00,5.69798,5.69867,5.6968,5.69867,15000000.0
2005-01-07 22:45:00,5.69896,5.69911,5.69726,5.69834,13000000.0
2005-01-07 22:46:00,5.69818,5.69912,5.69757,5.69779,14000000.0
2005-01-07 22:47:00,5.69838,5.69847,5.6973,5.69823,15000000.0
2005-01-07 22:48:00,5.69744,5.69823,5.69701,5.69762,13000000.0
2005-01-07 22:49:00,5.69691,5.69812,5.6965,5.6976,13000000.0
2005-01-07 22:50:00,5.69845,5.69911,5.69798,5.69854,15000000.0
2005-01-07 22:51:00,5.69822,5.69849,5.69754,5.69755,14000000.0
2005-01-07 22:52:00,5.69813,5.69845,5.69777,5.69831,9000000.0
2005-01-07 22:53:00,5.69812,5.69812,5.69688,5.697,15000000.0
2005-01-07 22:54:00,5.69701,5.69808,5.69701,5.69808,17000000.0
2005-01-07 22:55:00,5.69768,5.69768,5.69541,5.69541,16000000.0
2005-01-07 22:56:00,5.69681,5.69781,5.69681,5.69781,13000000.0
2005-01-07 22:57:00,5.69781,5.69781,5.69577,5.69577,8000000.0
2005-01-07 22:58:00,5.69677,5.69705,5.69646,5.69646,8000000.0
2005-01-07 22:59:00,5.69663,5.69724,5.69576,5.69688,19000000.0
2005-01-07 23:00:00,5.69651,5.6967,5.69567,5.69628,10000000.0
2005-01-07 23:01:00,5.69602,5.69627,5.69545,5.69574,7000000.0
2005-01-07 23:02:00,5.69676,5.69676,5.69528,5.69538,15000000.0
2005-01-07 23:03:00,5.69516,5.69516,5.69414,5.69483,17000000.0
2005-01-07 23:04:00,5.69495,5.69507,5.69407,5.69459,19000000.0
2005-01-07 23:05:00,5.6931,5.69416,5.6931,5.69334,9000000.0
2005-01-07 23:06:00,5.6935,5.69403,5.69338,5.69387,12000000.0
2005-01-07 23:07:00,5.69497,5.69497,5.69402,5.69402,14000000.0
2005-01-07 23:08:00,5.69481,5.69519,5.69416,5.69477,16000000.0
2005-01-07 23:09:00,5.69461,5.69482,5.6941,5.69454,9000000.0
2005-01-07 23:10:00,5.69418,5.69418,5.69312,5.69312,12000000.0
2005-01-07 23:11:00,5.69335,5.69484,5.69329,5.69452,14000000.0
2005-01-07 23:12:00,5.69357,5.69417,5.69357,5.69406,7000000.0
2005-01-07 23:13:00,5.69427,5.69472,5.69342,5.69397,14000000.0
2005-01-07 23:14:00,5.6935,5.69413,5.69275,5.69384,19000000.0
2005-01-07 23:15:00,5.69387,5.69389,5.69321,5.69389,13000000.0
2005-01-07 23:16:00,5.69486,5.69486,5.69369,5.69405,15000000.0
2005-01-07 23:17:00,5.69423,5.69522,5.69323,5.69522,11000000.0
2005-01-07 23:18:00,5.69521,5.69611,5.69316,5.6957,12000000.0
2005-01-07 23:19:00,5.69491,5.69517,5.69391,5.69517,14000000.0
2005-01-07 23:20:00,5.6951,5.69529,5.69434,5.69442,19000000.0
2005-01-07 23:21:00,5.69465,5.69513,5.69406,5.69461,7000000.0
2005-01-07 23:22:00,5.69454,5.69569,5.69454,5.69456,15000000.0
2005-01-07 23:23:00,5.6945,5.69528,5.69404,5.69404,11000000.0
2005-01-07 23:24:00,5.69413,5.69554,5.69413,5.69554,14000000.0
2005-01-07 23:25:00,5.69558,5.69576,5.69429,5.69576,11000000.0
2005-01-07 23:26:00,5.69582,5.6959,5.69519,5.69572,14000000.0
2005-01-07 23:27:00,5.69563,5.69587,5.695,5.69556,11000000.0
2005-01-07 23:28:00,5.69384,5.6958,5.69384,5.69491,12000000.0
2005-01-07 23:29:00,5.6959,5.6959,5.69388,5.69507,16000000.0
2005-01-07 23:30:00,5.69515,5.6957,5.69489,5.69497,20000000.0
2005-01-07 23:31:00,5.69421,5.69508,5.69403,5.6948,11000000.0
2005-01-07 23:32:00,5.69317,5.69459,5.69317,5.69459,16000000.0
2005-01-07 23:33:00,5.69475,5.69493,5.69427,5.69427,12000000.0
2005-01-07 23:34:00,5.69459,5.69459,5.69355,5.69386,13000000.0
2005-01-07 23:35:00,5.69457,5.69524,5.69401,5.69524,9000000.0
2005-01-07 23:36:00,5.69468,5.69536,5.6945,5.69536,9000000.0
2005-01-07 23:37:00,5.69554,5.69554,5.69473,5.69478,14000000.0
2005-01-07 23:38:00,5.69474,5.69474,5.69396,5.69396,13000000.0
2005-01-07 23:39:00,5.69373,5.69447,5.69286,5.69354,17000000.0
2005-01-07 23:40:00,5.69388,5.69473,5.69388,5.69436,12000000.0
2005-01-07 23:41:00,5.69425,5.69501,5.69418,5.69501,17000000.0
2005-01-07 23:42:00,5.69482,5.69569,5.69482,5.69569,22000000.0
2005-01-07 23:43:00,5.69507,5.69559,5.69488,5.69559,15000000.0
2005-01-07 23:44:00,5.69519,5.69545,5.69443,5.69545,14000000.0
2005-01-07 23:45:00,5.69499,5.69551,5.69455,5.695,20000000.0
2005-01-07 23:46:00,5.6953,5.69571,5.69412,5.69444,14000000.0
2005-01-07 23:47:00,5.69401,5.69428,5.69381,5.69383,10000000.0
2005-01-07 23:48:00,5.69444,5.69507,5.69397,5.69457,18000000.0
2005-01-07 23:49:00,5.69425,5.69502,5.69372,5.69372,14000000.0
2005-01-07 23:50:00,5.69338,5.69373,5.6931,5.69365,13000000.0
2005-01-07 23:51:00,5.69385,5.69385,5.69254,5.69254,8000000.0
2005-01-07 23:52:00,5.69385,5.69446,5.69319,5.69342,16000000.0
2005-01-07 23:53:00,5.6936,5.69367,5.69227,5.69227,18000000.0
2005-01-07 23:54:00,5.69323,5.6941,5.69317,5.69387,12000000.0
2005-01-07 23:55:00,5.69331,5.69336,5.69249,5.69336,19000000.0
2005-01-07 23:56:00,5.69258,5.69408,5.69258,5.69391,14000000.0
2005-01-07 23:57:00,5.69477,5.69538,5.69429,5.6949,16000000.0
2005-01-07 23:58:00,5.69475,5.69511,5.69432,5.69459,13000000.0
2005-01-07 23:59:00,5.69454,5.69514,5.69425,5.69464,14000000.0
2005-01-10 02:00:00,5.68625,5.68625,5.68471,5.68555,16000000.0
2005-01-10 02:01:00,5.68545,5.68721,5.68545,5.68721,21000000.0
2005-01-10 02:02:00,5.68623,5.68648,5.68596,5.68635,10000000.0
2005-01-10 02:03:00,5.68606,5.68634,5.68517,5.68634,8000000.0
2005-01-10 02:04:00,5.68576,5.68662,5.68548,5.68581,14000000.0
2005-01-10 02:05:00,5.68556,5.68556,5.68402,5.68469,14000000.0
2005-01-10 02:06:00,5.6852,5.68567,5.6839,5.68567,15000000.0
2005-01-10 02:07:00,5.68611,5.68659,5.6855,5.6861,10000000.0
2005-01-10 02:08:00,5.68612,5.68612,5.68447,5.68447,16000000.0
2005-01-10 02:09:00,5.68621,5.68627,5.68526,5.68601,18000000.0
2005-01-10 02:10:00,5.68627,5.68726,5.68627,5.68726,16000000.0
2005-01-10 02:11:00,5.68747,5.68747,5.68613,5.68648,14000000.0
2005-01-10 02:12:00,5.68622,5.68672,5.68578,5.68615,10000000.0
2005-01-10 02:13:00,5.68699,5.68699,5.68514,5.6861,15000000.0
2005-01-10 02:14:00,5.6854,5.68569,5.68401,5.68569,19000000.0
2005-01-10 02:15:00,5.6849,5.685,5.68425,5.68474,12000000.0
2005-01-10 02:16:00,5.68568,5.68616,5.68505,5.68505,18000000.0
2005-01-10 02:17:00,5.68505,5.68549,5.68452,5.68526,14000000.0
2005-01-10 02:18:00,5.68531,5.68531,5.68462,5.6851,12000000.0
2005-01-10 02:19:00,5.68452,5.68507,5.6834,5.68507,14000000.0
2005-01-10 02:20:00,5.6845,5.68546,5.68414,5.68488,13000000.0
2005-01-10 02:21:00,5.68443,5.68543,5.68384,5.68384,15000000.0
2005-01-10 02:22:00,5.6837,5.68497,5.68357,5.68497,13000000.0
2005-01-10 02:23:00,5.68559,5.68559,5.68371,5.68371,16000000.0
2005-01-10 02:24:00,5.68383,5.68553,5.68383,5.68529,17000000.0
2005-01-10 02:25:00,5.68537,5.68631,5.68483,5.68631,10000000.0
2005-01-10 02:26:00,5.68665,5.68714,5.68626,5.68626,13000000.0
2005-01-10 02:27:00,5.68788,5.68841,5.68752,5.68841,7000000.0
2005-01-10 02:28:00,5.68838,5.68869,5.68786,5.68823,9000000.0
2005-01-10 02:29:00,5.68899,5.68924,5.68873,5.68892,20000000.0
2005-01-10 02:30:00,5.68941,5.68966,5.68903,5.68966,11000000.0
2005-01-10 02:31:00,5.69031,5.69104,5.6897,5.69104,9000000.0
2005-01-10 02:32:00,5.69092,5.69092,5.68947,5.68947,13000000.0
2005-01-10 02:33:00,5.69055,5.69055,5.68913,5.68961,14000000.0
2005-01-10 02:34:00,5.68962,5.69036,5.68924,5.6896,17000000.0
2005-01-10 02:35:00,5.68895,5.68895,5.68823,5.68885,15000000.0
2005-01-10 02:36:00,5.68886,5.69036,5.6888,5.68968,14000000.0
2005-01-10 02:37:00,5.69006,5.69006,5.68868,5.68952,13000000.0
2005-01-10 02:38:00,5.6897,5.68982,5.68883,5.6892,14000000.0
2005-01-10 02:39:00,5.68822,5.68871,5.68761,5.68761,15000000.0
2005-01-10 02:40:00,5.68871,5.68883,5.6878,5.68846,12000000.0
2005-01-10 02:41:00,5.6888,5.68971,5.68841,5.68971,13000000.0
2005-01-10 02:42:00,5.68974,5.68974,5.68832,5.68832,16000000.0
2005-01-10 02:43:00,5.68775,5.68908,5.68775,5.68851,18000000.0
2005-01-10 02:44:00,5.68887,5.68983,5.68887,5.68983,10000000.0
2005-01-10 02:45:00,5.68863,5.68942,5.68863,5.68897,14000000.0
2005-01-10 02:46:00,5.68857,5.68883,5.68832,5.68854,18000000.0
2005-01-10 02:47:00,5.68784,5.68942,5.68746,5.68942,17000000.0
2005-01-10 02:48:00,5.68973,5.68998,5.6895,5.68982,7000000.0
2005-01-10 02:49:00,5.6901,5.6901,5.6898,5.68984,13000000.0
2005-01-10 02:50:00,5.68987,5.69005,5.68987,5.68998,14000000.0
2005-01-10 02:51:00,5.68983,5.6902,5.68981,5.69007,15000000.0
2005-01-10 02:52:00,5.68976,5.68976,5.6886,5.6886,15000000.0
2005-01-10 02:53:00,5.68837,5.68918,5.6881,5.68918,9000000.0
2005-01-10 02:54:00,5.68968,5.68983,5.68956,5.68983,13000000.0
2005-01-10 02:55:00,5.6889,5.689,5.68849,5.68895,11000000.0
2005-01-10 02:56:00,5.69,5.69006,5.68942,5.68997,18000000.0
2005-01-10 02:57:00,5.68938,5.68938,5.68886,5.6891,13000000.0
2005-01-10 02:58:00,5.68868,5.68872,5.68827,5.68863,9000000.0
2005-01-10 02:59:00,5.68778,5.68799,5.68652,5.68676,14000000.0
2005-01-10 03:00:00,5.68607,5.68669,5.68587,5.68669,11000000.0
2005-01-10 03:01:00,5.68697,5.68698,5.68599,5.68624,11000000.0
2005-01-10 03:02:00,5.68562,5.68693,5.68562,5.68693,11000000.0
2005-01-10 03:03:00,5.68708,5.68723,5.68594,5.68723,23000000.0
2005-01-10 03:04:00,5.68585,5.68662,5.68534,5.68534,11000000.0
2005-01-10 03:05:00,5.68517,5.68714,5.68517,5.68714,17000000.0
2005-01-10 03:06:00,5.68714,5.68714,5.68628,5.68628,9000000.0
2005-01-10 03:07:00,5.6853,5.68578,5.68489,5.6853,15000000.0
2005-01-10 03:08:00,5.68437,5.68648,5.68437,5.68648,12000000.0
2005-01-10 03:09:00,5.68665,5.68685,5.68665,5.68685,15000000.0
2005-01-10 03:10:00,5.68645,5.68645,5.6852,5.6852,19000000.0
2005-01-10 03:11:00,5.68554,5.68603,5.68546,5.6856,15000000.0
2005-01-10 03:12:00,5.68489,5.68577,5.68458,5.6849,18000000.0
2005-01-10 03:13:00,5.6866,5.6866,5.68524,5.68561,18000000.0
2005-01-10 03:14:00,5.68434,5.68435,5.68384,5.68435,10000000.0
2005-01-10 03:15:00,5.68408,5.68429,5.68386,5.68386,7000000.0
2005-01-10 03:16:00,5.68333,5.68399,5.68288,5.68399,8000000.0
2005-01-10 03:17:00,5.68438,5.68468,5.68383,5.68383,10000000.0
2005-01-10 03:18:00,5.68489,5.68489,5.68379,5.68445,15000000.0
2005-01-10 03:19:00,5.68506,5.68564,5.68482,5.68564,10000000.0
2005-01-10 03:20:00,5.68473,5.68568,5.68446,5.68545,16000000.0
2005-01-10 03:21:00,5.68536,5.68536,5.68464,5.68482,11000000.0
2005-01-10 03:22:00,5.6848,5.68511,5.68424,5.68511,10000000.0
2005-01-10 03:23:00,5.68555,5.68575,5.68555,5.68555,12000000.0
2005-01-10 03:24:00,5.68507,5.68578,5.68445,5.68526,13000000.0
2005-01-10 03:25:00,5.68588,5.68635,5.68559,5.68635,11000000.0
2005-01-10 03:26:00,5.68648,5.68648,5.68522,5.68586,13000000.0
2005-01-10 03:27:00,5.68628,5.6873,5.68628,5.68683,14000000.0
2005-01-10 03:28:00,5.68675,5.6872,5.68609,5.68716,18000000.0
2005-01-10 03:29:00,5.68725,5.68751,5.68706,5.68706,15000000.0
2005-01-10 03:30:00,5.68669,5.68669,5.68597,5.68598,10000000.0
2005-01-10 03:31:00,5.68777,5.68787,5.68761,5.68772,13000000.0
2005-01-10 03:32:00,5.68717,5.68717,5.68522,5.68522,16000000.0
2005-01-10 03:33:00,5.68523,5.6868,5.68523,5.6868,13000000.0
2005-01-10 03:34:00,5.68722,5.68785,5.68722,5.6876,16000000.0
2005-01-10 03:35:00,5.68755,5.68755,5.68668,5.6871,10000000.0
2005-01-10 03:36:00,5.68694,5.68765,5.68693,5.68765,11000000.0
2005-01-10 03:37:00,5.68723,5.68858,5.68723,5.68858,13000000.0
2005-01-10 03:38:00,5.68741,5.68843,5.68728,5.68843,13000000.0
2005-01-10 03:39:00,5.68759,5.68759,5.68586,5.68586,13000000.0
2005-01-10 03:40:00,5.68556,5.68645,5.68554,5.68622,12000000.0
2005-01-10 03:41:00,5.6879,5.68806,5.68774,5.68782,16000000.0
2005-01-10 03:42:00,5.68735,5.68736,5.68649,5.68679,21000000.0
2005-01-10 03:43:00,5.68746,5.68746,5.68667,5.68707,18000000.0
2005-01-10 03:44:00,5.68646,5.68715,5.68621,5.68698,15000000.0
2005-01-10 03:45:00,5.68655,5.68737,5.68623,5.68737,9000000.0
2005-01-10 03:46:00,5.68771,5.68785,5.68757,5.68785,8000000.0
2005-01-10 03:47:00,5.68749,5.68749,5.6868,5.68709,11000000.0
2005-01-10 03:48:00,5.68691,5.68691,5.68565,5.68565,9000000.0
2005-01-10 03:49:00,5.68679,5.68679,5.68618,5.68634,16000000.0
2005-01-10 03:50:00,5.68605,5.68729,5.68605,5.68682,19000000.0
2005-01-10 03:51:00,5.68674,5.68726,5.68658,5.68726,9000000.0
2005-01-10 03:52:00,5.68678,5.68717,5.68622,5.68683,19000000.0
2005-01-10 03:53:00,5.68753,5.68753,5.68652,5.68724,10000000.0
2005-01-10 03:54:00,5.6876,5.68778,5.6875,5.68774,17000000.0
2005-01-10 03:55:00,5.68778,5.68785,5.68742,5.68742,16000000.0
2005-01-10 03:56:00,5.68752,5.68777,5.68752,5.68763,7000000.0
2005-01-10 03:57:00,5.68769,5.68769,5.68687,5.68733,11000000.0
2005-01-10 03:58:00,5.68711,5.68764,5.6865,5.68764,12000000.0
2005-01-10 03:59:00,5.68807,5.68822,5.68793,5.68822,17000000.0
2005-01-10 04:00:00,5.68813,5.69049,5.68813,5.68862,12000000.0
2005-01-10 04:01:00,5.6877,5.6877,5.68689,5.68734,16000000.0
2005-01-10 04:02:00,5.68703,5.68717,5.68666,5.68678,14000000.0
2005-01-10 04:03:00,5.68692,5.68775,5.68654,5.68689,12000000.0
2005-01-10 04:04:00,5.68661,5.68684,5.68628,5.68632,16000000.0
2005-01-10 04:05:00,5.68743,5.68744,5.68718,5.68744,13000000.0
2005-01-10 04:06:00,5.68704,5.68704,5.68596,5.68596,16000000.0
2005-01-10 04:07:00,5.68612,5.68612,5.68513,5.68513,13000000.0
2005-01-10 04:08:00,5.68553,5.68609,5.68513,5.68574,14000000.0
2005-01-10 04:09:00,5.68546,5.68558,5.68463,5.68516,10000000.0
2005-01-10 04:10:00,5.68519,5.68551,5.68447,5.68482,12000000.0
2005-01-10 04:11:00,5.68558,5.68628,5.68507,5.68507,14000000.0
2005-01-10 04:12:00,5.68598,5.68619,5.68498,5.68498,19000000.0
2005-01-10 04:13:00,5.68647,5.68651,5.68549,5.6862,20000000.0
2005-01-10 04:14:00,5.68547,5.68614,5.68509,5.68509,12000000.0
2005-01-10 04:15:00,5.68529,5.68675,5.68529,5.68675,8000000.0
2005-01-10 04:16:00,5.68583,5.68768,5.68583,5.68671,13000000.0
2005-01-10 04:17:00,5.68707,5.68759,5.68643,5.68684,15000000.0
2005-01-10 04:18:00,5.6871,5.68781,5.68691,5.68723,9000000.0
2005-01-10 04:19:00,5.68827,5.68833,5.68808,5.68827,12000000.0
2005-01-10 04:20:00,5.6882,5.68833,5.68806,5.68806,9000000.0
2005-01-10 04:21:00,5.68771,5.68771,5.68599,5.68599,17000000.0
2005-01-10 04:22:00,5.68772,5.68823,5.68772,5.68785,14000000.0
2005-01-10 04:23:00,5.68811,5.68825,5.68801,5.68804,10000000.0
2005-01-10 04:24:00,5.68805,5.68825,5.68805,5.68817,12000000.0
2005-01-10 04:25:00,5.68773,5.68773,5.68618,5.68677,10000000.0
2005-01-10 04:26:00,5.68664,5.68694,5.68619,5.68656,7000000.0
2005-01-10 04:27:00,5.68707,5.6872,5.68674,5.687,15000000.0
2005-01-10 04:28:00,5.68703,5.68738,5.68675,5.68689,7000000.0
2005-01-10 04:29:00,5.68668,5.68675,5.68543,5.68631,14000000.0
2005-01-10 04:30:00,5.68593,5.68627,5.68546,5.68604,11000000.0
2005-01-10 04:31:00,5.68697,5.68697,5.6859,5.68598,15000000.0
2005-01-10 04:32:00,5.6859,5.68595,5.6853,5.68549,17000000.0
2005-01-10 04:33:00,5.68491,5.68533,5.68395,5.68498,14000000.0
2005-01-10 04:34:00,5.68471,5.68488,5.6842,5.68479,9000000.0
2005-01-10 04:35:00,5.68497,5.6858,5.68434,5.6858,12000000.0
2005-01-10 04:36:00,5.68562,5.68605,5.6848,5.6851,12000000.0
2005-01-10 04:37:00,5.68486,5.68486,5.68396,5.68459,12000000.0
2005-01-10 04:38:00,5.68501,5.68546,5.68439,5.68546,11000000.0
2005-01-10 04:39:00,5.68603,5.68603,5.6858,5.68583,17000000.0
2005-01-10 04:40:00,5.6851,5.6858,5.68499,5.68552,9000000.0
2005-01-10 04:41:00,5.6857,5.68608,5.6854,5.68565,10000000.0
2005-01-10 04:42:00,5.68536,5.68573,5.68522,5.68522,8000000.0
2005-01-10 04:43:00,5.68504,5.6862,5.68498,5.68518,18000000.0
2005-01-10 04:44:00,5.68568,5.68617,5.68557,5.68604,9000000.0
2005-01-10 04:45:00,5.68602,5.6864,5.68562,5.6864,9000000.0
2005-01-10 04:46:00,5.68683,5.6873,5.68608,5.6873,16000000.0
2005-01-10 04:47:00,5.68716,5.68716,5.68606,5.68678,12000000.0
2005-01-10 04:48:00,5.68725,5.68745,5.68725,5.68725,10000000.0
2005-01-10 04:49:00,5.68722,5.68745,5.68717,5.68725,16000000.0
2005-01-10 04:50:00,5.68613,5.68711,5.68609,5.68618,16000000.0
2005-01-10 04:51:00,5.68642,5.68642,5.68534,5.68534,20000000.0
2005-01-10 04:52:00,5.68551,5.68663,5.68551,5.68663,13000000.0
2005-01-10 04:53:00,5.68687,5.68696,5.6867,5.6867,11000000.0
2005-01-10 04:54:00,5.68685,5.68685,5.68665,5.68678,11000000.0
2005-01-10 04:55:00,5.6867,5.68694,5.6867,5.68687,12000000.0
2005-01-10 04:56:00,5.68549,5.68549,5.68497,5.6852,16000000.0
2005-01-10 04:57:00,5.68502,5.68509,5.68477,5.6849,7000000.0
2005-01-10 04:58:00,5.68505,5.68618,5.68505,5.68614,13000000.0
2005-01-10 04:59:00,5.68494,5.68562,5.68472,5.68522,17000000.0
2005-01-10 05:00:00,5.68547,5.68565,5.68483,5.68503,10000000.0
2005-01-10 05:01:00,5.68484,5.68564,5.68428,5.68507,13000000.0
2005-01-10 05:02:00,5.68505,5.68533,5.68447,5.6853,18000000.0
2005-01-10 05:03:00,5.68488,5.68549,5.68467,5.68543,9000000.0
2005-01-10 05:04:00,5.68596,5.68652,5.68596,5.68641,12000000.0
2005-01-10 05:05:00,5.68686,5.68695,5.68674,5.68675,10000000.0
2005-01-10 05:06:00,5.68615,5.68615,5.68514,5.6855,20000000.0
2005-01-10 05:07:00,5.68533,5.68609,5.68493,5.68609,10000000.0
2005-01-10 05:08:00,5.6859,5.68603,5.68451,5.68451,17000000.0
2005-01-10 05:09:00,5.68548,5.68569,5.68472,5.68569,15000000.0
2005-01-10 05:10:00,5.68538,5.68571,5.68509,5.68567,10000000.0
2005-01-10 05:11:00,5.68604,5.68636,5.68604,5.68629,16000000.0
2005-01-10 05:12:00,5.68528,5.68583,5.68488,5.68488,7000000.0
2005-01-10 05:13:00,5.68524,5.68591,5.68483,5.68591,12000000.0
2005-01-10 05:14:00,5.6848,5.6852,5.68416,5.68494,14000000.0
2005-01-10 05:15:00,5.68498,5.6852,5.68443,5.68443,16000000.0
2005-01-10 05:16:00,5.68485,5.68486,5.68417,5.68456,15000000.0
2005-01-10 05:17:00,5.6843,5.6843,5.68364,5.68364,10000000.0
2005-01-10 05:18:00,5.68337,5.68383,5.6829,5.68315,13000000.0
2005-01-10 05:19:00,5.68309,5.68318,5.68266,5.68294,13000000.0
2005-01-10 05:20:00,5.68248,5.68256,5.68185,5.68185,20000000.0
2005-01-10 05:21:00,5.68186,5.68186,5.68071,5.68071,9000000.0
2005-01-10 05:22:00,5.6809,5.68149,5.68072,5.68149,17000000.0
2005-01-10 05:23:00,5.68142,5.68216,5.68122,5.6821,14000000.0
2005-01-10 05:24:00,5.68229,5.68256,5.68138,5.68213,19000000.0
2005-01-10 05:25:00,5.68216,5.68258,5.68202,5.68258,13000000.0
2005-01-10 05:26:00,5.68258,5.68302,5.68242,5.68297,13000000.0
2005-01-10 05:27:00,5.68278,5.6836,5.68247,5.68276,13000000.0
2005-01-10 05:28:00,5.68223,5.68306,5.6822,5.68269,10000000.0
2005-01-10 05:29:00,5.68204,5.68268,5.68168,5.68244,17000000.0
2005-01-10 05:30:00,5.68215,5.68227,5.68129,5.68222,21000000.0
2005-01-10 05:31:00,5.6824,5.6824,5.68017,5.6816,13000000.0
2005-01-10 05:32:00,5.68177,5.68177,5.68066,5.68066,16000000.0
2005-01-10 05:33:00,5.68046,5.68151,5.68026,5.68119,13000000.0
2005-01-10 05:34:00,5.68166,5.68215,5.68137,5.68189,13000000.0
2005-01-10 05:35:00,5.68113,5.68211,5.68113,5.68211,14000000.0
2005-01-10 05:36:00,5.68241,5.68323,5.68207,5.68207,18000000.0
2005-01-10 05:37:00,5.68235,5.68281,5.68232,5.68232,12000000.0
2005-01-10 05:38:00,5.68255,5.68295,5.68193,5.68206,13000000.0
2005-01-10 05:39:00,5.68152,5.682,5.68082,5.68108,21000000.0
2005-01-10 05:40:00,5.6808,5.68115,5.68015,5.68062,14000000.0
2005-01-10 05:41:00,5.68039,5.68152,5.68039,5.68119,13000000.0
2005-01-10 05:42:00,5.68124,5.68136,5.68053,5.68061,8000000.0
2005-01-10 05:43:00,5.6808,5.6811,5.68022,5.6811,13000000.0
2005-01-10 05:44:00,5.68127,5.68192,5.68121,5.68121,13000000.0
2005-01-10 05:45:00,5.6816,5.68251,5.6816,5.68222,24000000.0
2005-01-10 05:46:00,5.68227,5.68227,5.68139,5.68139,14000000.0
2005-01-10 05:47:00,5.6818,5.68266,5.68159,5.68222,11000000.0
2005-01-10 05:48:00,5.68167,5.68197,5.68111,5.68196,18000000.0
2005-01-10 05:49:00,5.68193,5.68241,5.68147,5.68166,10000000.0
2005-01-10 05:50:00,5.68294,5.68294,5.68276,5.68283,10000000.0
2005-01-10 05:51:00,5.68182,5.68241,5.68131,5.68226,11000000.0
2005-01-10 05:52:00,5.68129,5.68167,5.68018,5.68018,19000000.0
2005-01-10 05:53:00,5.67993,5.68099,5.67993,5.68099,15000000.0
2005-01-10 05:54:00,5.68048,5.68101,5.67995,5.68101,7000000.0
2005-01-10 05:55:00,5.68111,5.6813,5.67986,5.68019,12000000.0
2005-01-10 05:56:00,5.6808,5.68098,5.68052,5.68079,16000000.0
2005-01-10 05:57:00,5.68063,5.68102,5.67985,5.68102,11000000.0
2005-01-10 05:58:00,5.68166,5.68184,5.68154,5.68155,22000000.0
2005-01-10 05:59:00,5.68109,5.68109,5.67958,5.67958,9000000.0
2005-01-10 06:00:00,5.68055,5.68055,5.67988,5.6801,17000000.0
2005-01-10 06:01:00,5.68045,5.68073,5.67997,5.68028,18000000.0
2005-01-10 06:02:00,5.67996,5.67996,5.67871,5.67927,18000000.0
2005-01-10 06:03:00,5.67826,5.67912,5.67826,5.67912,16000000.0
2005-01-10 06:04:00,5.67851,5.67855,5.6779,5.67814,8000000.0
2005-01-10 06:05:00,5.67772,5.67876,5.67746,5.67876,10000000.0
2005-01-10 06:06:00,5.67856,5.67894,5.67792,5.67875,27000000.0
2005-01-10 06:07:00,5.67874,5.67904,5.67728,5.67825,17000000.0
2005-01-10 06:08:00,5.67753,5.6779,5.67677,5.6776,14000000.0
2005-01-10 06:09:00,5.67766,5.67881,5.67761,5.67842,13000000.0
2005-01-10 06:10:00,5.67867,5.67917,5.6786,5.67899,14000000.0
2005-01-10 06:11:00,5.67918,5.67939,5.67856,5.67937,16000000.0
2005-01-10 06:12:00,5.6791,5.67929,5.67807,5.67807,17000000.0
2005-01-10 06:13:00,5.67791,5.67929,5.67791,5.678,14000000.0
2005-01-10 06:14:00,5.67905,5.67908,5.67819,5.67867,12000000.0
2005-01-10 06:15:00,5.67908,5.67994,5.6788,5.67916,13000000.0
2005-01-10 06:16:00,5.67964,5.67999,5.67917,5.67999,14000000.0
2005-01-10 06:17:00,5.67971,5.67971,5.6781,5.67947,11000000.0
2005-01-10 06:18:00,5.67913,5.67932,5.67797,5.67804,12000000.0
2005-01-10 06:19:00,5.67779,5.67843,5.67739,5.67792,19000000.0
2005-01-10 06:20:00,5.67729,5.67889,5.67729,5.67889,11000000.0
2005-01-10 06:21:00,5.67899,5.67899,5.67829,5.67894,9000000.0
2005-01-10 06:22:00,5.6778,5.67945,5.6778,5.67945,22000000.0
2005-01-10 06:23:00,5.67886,5.67886,5.67758,5.67825,18000000.0
2005-01-10 06:24:00,5.67878,5.67903,5.67845,5.67851,8000000.0
2005-01-10 06:25:00,5.67844,5.67868,5.67809,5.67809,9000000.0
2005-01-10 06:26:00,5.67925,5.6796,5.67892,5.67949,13000000.0
2005-01-10 06:27:00,5.67976,5.67976,5.67913,5.67935,15000000.0
2005-01-10 06:28:00,5.67984,5.68034,5.67909,5.68034,18000000.0
2005-01-10 06:29:00,5.68038,5.68038,5.67894,5.67998,16000000.0
2005-01-10 06:30:00,5.68039,5.68049,5.68026,5.68049,10000000.0
2005-01-10 06:31:00,5.68041,5.68046,5.6795,5.67966,13000000.0
2005-01-10 06:32:00,5.6799,5.68071,5.6799,5.68071,10000000.0
2005-01-10 06:33:00,5.67923,5.68019,5.67917,5.68019,10000000.0
2005-01-10 06:34:00,5.68093,5.68108,5.67983,5.68108,15000000.0
2005-01-10 06:35:00,5.68073,5.68079,5.67979,5.68069,13000000.0
2005-01-10 06:36:00,5.68091,5.68132,5.68074,5.68123,23000000.0
2005-01-10 06:37:00,5.68086,5.68129,5.68022,5.68116,11000000.0
2005-01-10 06:38:00,5.68097,5.68141,5.68048,5.68132,17000000.0
2005-01-10 06:39:00,5.68089,5.68162,5.68077,5.68149,8000000.0
2005-01-10 06:40:00,5.68246,5.68246,5.68131,5.68131,15000000.0
2005-01-10 06:41:00,5.68119,5.68231,5.68119,5.68191,15000000.0
2005-01-10 06:42:00,5.68173,5.68213,5.68099,5.68213,16000000.0
2005-01-10 06:43:00,5.68181,5.68212,5.68148,5.68148,12000000.0
2005-01-10 06:44:00,5.68242,5.68242,5.68165,5.68201,13000000.0
2005-01-10 06:45:00,5.68278,5.68305,5.68278,5.68282,14000000.0
2005-01-10 06:46:00,5.6819,5.68212,5.68118,5.68119,12000000.0
2005-01-10 06:47:00,5.68222,5.68262,5.6817,5.68248,11000000.0
2005-01-10 06:48:00,5.68231,5.68234,5.68167,5.68234,15000000.0
2005-01-10 06:49:00,5.68165,5.68271,5.68111,5.68271,17000000.0
2005-01-10 06:50:00,5.6829,5.6829,5.68146,5.68146,13000000.0
2005-01-10 06:51:00,5.68195,5.68239,5.68144,5.68144,8000000.0
2005-01-10 06:52:00,5.68127,5.6818,5.68093,5.6815,14000000.0
2005-01-10 06:53:00,5.68264,5.68264,5.68059,5.68059,13000000.0
2005-01-10 06:54:00,5.68209,5.6825,5.6816,5.6825,8000000.0
2005-01-10 06:55:00,5.68244,5.68286,5.68181,5.68286,10000000.0
2005-01-10 06:56:00,5.68242,5.68255,5.68165,5.68208,11000000.0
2005-01-10 06:57:00,5.6821,5.68247,5.6819,5.68201,17000000.0
2005-01-10 06:58:00,5.68269,5.68293,5.68216,5.68262,12000000.0
2005-01-10 06:59:00,5.68218,5.68246,5.68149,5.68149,14000000.0
2005-01-10 07:00:00,5.6825,5.68293,5.6821,5.68249,11000000.0
2005-01-10 07:01:00,5.68233,5.68258,5.68217,5.68245,10000000.0
2005-01-10 07:02:00,5.68223,5.68339,5.68223,5.68256,14000000.0
2005-01-10 07:03:00,5.68301,5.68301,5.68221,5.68254,7000000.0
2005-01-10 07:04:00,5.68302,5.68302,5.68174,5.68178,16000000.0
2005-01-10 07:05:00,5.68102,5.68296,5.68102,5.68296,15000000.0
2005-01-10 07:06:00,5.68292,5.68308,5.68211,5.68249,16000000.0
2005-01-10 07:07:00,5.6823,5.68299,5.68204,5.68299,12000000.0
2005-01-10 07:08:00,5.68174,5.68183,5.68059,5.68167,8000000.0
2005-01-10 07:09:00,5.68238,5.68281,5.68237,5.68268,8000000.0
2005-01-10 07:10:00,5.68299,5.68299,5.68209,5.68262,16000000.0
2005-01-10 07:11:00,5.68293,5.68293,5.68206,5.68206,17000000.0
2005-01-10 07:12:00,5.68219,5.68225,5.68148,5.68222,20000000.0
2005-01-10 07:13:00,5.68121,5.68257,5.68121,5.68257,18000000.0
2005-01-10 07:14:00,5.6831,5.68336,5.68226,5.68226,11000000.0
2005-01-10 07:15:00,5.68302,5.68319,5.68191,5.68261,18000000.0
2005-01-10 07:16:00,5.6817,5.68295,5.6817,5.68295,18000000.0
2005-01-10 07:17:00,5.68271,5.68324,5.68271,5.68322,12000000.0
2005-01-10 07:18:00,5.68314,5.68314,5.68193,5.68226,18000000.0
2005-01-10 07:19:00,5.68224,5.68253,5.68123,5.6823,14000000.0
2005-01-10 07:20:00,5.68244,5.68337,5.68223,5.68337,18000000.0
2005-01-10 07:21:00,5.68305,5.68388,5.68265,5.68343,13000000.0
2005-01-10 07:22:00,5.68357,5.68399,5.68226,5.68226,14000000.0
2005-01-10 07:23:00,5.68372,5.68372,5.68248,5.68325,15000000.0
2005-01-10 07:24:00,5.6831,5.68411,5.68302,5.68335,16000000.0
2005-01-10 07:25:00,5.6834,5.68366,5.6826,5.68326,15000000.0
2005-01-10 07:26:00,5.68361,5.68361,5.68267,5.68311,13000000.0
2005-01-10 07:27:00,5.68416,5.68416,5.68305,5.68331,12000000.0
2005-01-10 07:28:00,5.68345,5.68416,5.6832,5.6832,22000000.0
2005-01-10 07:29:00,5.68317,5.68408,5.68307,5.68307,16000000.0
2005-01-10 07:30:00,5.68271,5.68314,5.68224,5.68224,14000000.0
2005-01-10 07:31:00,5.68333,5.6836,5.68285,5.6836,13000000.0
2005-01-10 07:32:00,5.68399,5.68562,5.68383,5.68562,9000000.0
2005-01-10 07:33:00,5.68558,5.6858,5.68536,5.68543,7000000.0
2005-01-10 07:34:00,5.68521,5.68586,5.68498,5.68585,18000000.0
2005-01-10 07:35:00,5.68636,5.68643,5.68586,5.68617,9000000.0
2005-01-10 07:36:00,5.68556,5.68556,5.68394,5.68473,13000000.0
2005-01-10 07:37:00,5.684,5.6854,5.684,5.6854,11000000.0
2005-01-10 07:38:00,5.68524,5.68524,5.68439,5.68481,11000000.0
2005-01-10 07:39:00,5.68446,5.68455,5.68376,5.68455,19000000.0
2005-01-10 07:40:00,5.68405,5.68418,5.68307,5.68399,11000000.0
2005-01-10 07:41:00,5.68405,5.68486,5.68405,5.68423,7000000.0
2005-01-10 07:42:00,5.68526,5.6855,5.68387,5.68387,13000000.0
2005-01-10 07:43:00,5.68465,5.68465,5.68315,5.68326,14000000.0
2005-01-10 07:44:00,5.68294,5.68294,5.68212,5.68251,10000000.0
2005-01-10 07:45:00,5.68325,5.68386,5.68237,5.68386,8000000.0
2005-01-10 07:46:00,5.6837,5.68439,5.68301,5.68439,13000000.0
2005-01-10 07:47:00,5.68448,5.68514,5.6843,5.68514,15000000.0
2005-01-10 07:48:00,5.68526,5.68573,5.68505,5.68527,13000000.0
2005-01-10 07:49:00,5.68537,5.68537,5.68458,5.68458,10000000.0
2005-01-10 07:50:00,5.68473,5.68548,5.68473,5.68493,17000000.0
2005-01-10 07:51:00,5.68599,5.68599,5.6846,5.6846,16000000.0
2005-01-10 07:52:00,5.68453,5.68546,5.68418,5.68418,13000000.0
2005-01-10 07:53:00,5.6853,5.6853,5.68373,5.68444,10000000.0
2005-01-10 07:54:00,5.68428,5.6846,5.6835,5.6835,11000000.0
2005-01-10 07:55:00,5.685,5.6854,5.68499,5.68527,12000000.0
2005-01-10 07:56:00,5.68526,5.68526,5.68424,5.68424,13000000.0
2005-01-10 07:57:00,5.68481,5.68497,5.68399,5.68494,8000000.0
2005-01-10 07:58:00,5.68568,5.68611,5.68515,5.68524,14000000.0
2005-01-10 07:59:00,5.68579,5.68635,5.68537,5.68631,15000000.0
2005-01-10 08:00:00,5.68595,5.68604,5.68536,5.68564,10000000.0
2005-01-10 08:01:00,5.68602,5.68633,5.68557,5.68578,13000000.0
2005-01-10 08:02:00,5.68595,5.68595,5.68479,5.68512,14000000.0
2005-01-10 08:03:00,5.68576,5.68576,5.68482,5.68553,12000000.0
2005-01-10 08:04:00,5.68586,5.68627,5.68538,5.68548,16000000.0
2005-01-10 08:05:00,5.68566,5.68569,5.68492,5.6856,14000000.0
2005-01-10 08:06:00,5.68598,5.68665,5.68569,5.68587,19000000.0
2005-01-10 08:07:00,5.68686,5.68686,5.68545,5.68545,19000000.0
2005-01-10 08:08:00,5.68527,5.68609,5.68511,5.68609,11000000.0
2005-01-10 08:09:00,5.6861,5.6861,5.68504,5.68595,10000000.0
2005-01-10 08:10:00,5.68537,5.68543,5.68451,5.68543,16000000.0
2005-01-10 08:11:00,5.68535,5.68571,5.68509,5.68544,9000000.0
2005-01-10 08:12:00,5.68579,5.68675,5.68557,5.68675,10000000.0
2005-01-10 08:13:00,5.68643,5.68643,5.68582,5.68589,11000000.0
2005-01-10 08:14:00,5.68619,5.68667,5.68537,5.68667,12000000.0
2005-01-10 08:15:00,5.68595,5.68737,5.68595,5.68734,15000000.0
2005-01-10 08:16:00,5.68798,5.68853,5.68759,5.68815,14000000.0
2005-01-10 08:17:00,5.68753,5.68753,5.68711,5.68752,10000000.0
2005-01-10 08:18:00,5.6878,5.68797,5.68736,5.68752,9000000.0
2005-01-10 08:19:00,5.68692,5.68738,5.6866,5.68669,11000000.0
2005-01-10 08:20:00,5.68764,5.68764,5.6863,5.68748,11000000.0
2005-01-10 08:21:00,5.68782,5.68813,5.68698,5.68703,20000000.0
2005-01-10 08:22:00,5.68818,5.68818,5.68712,5.68712,8000000.0
2005-01-10 08:23:00,5.68738,5.68771,5.68706,5.68747,12000000.0
2005-01-10 08:24:00,5.687,5.68732,5.68669,5.68722,13000000.0
2005-01-10 08:25:00,5.68626,5.68701,5.68626,5.68692,12000000.0
2005-01-10 08:26:00,5.68731,5.68763,5.68665,5.68665,13000000.0
2005-01-10 08:27:00,5.68652,5.68763,5.68652,5.68721,11000000.0
2005-01-10 08:28:00,5.6871,5.68826,5.6871,5.68826,8000000.0
2005-01-10 08:29:00,5.68818,5.68818,5.68752,5.68788,12000000.0
2005-01-10 08:30:00,5.68791,5.68847,5.68755,5.68789,11000000.0
2005-01-10 08:31:00,5.68678,5.68733,5.68641,5.68672,10000000.0
2005-01-10 08:32:00,5.68756,5.68756,5.68662,5.6868,13000000.0
2005-01-10 08:33:00,5.68627,5.68708,5.68584,5.68708,11000000.0
2005-01-10 08:34:00,5.68633,5.68652,5.68506,5.68598,17000000.0
2005-01-10 08:35:00,5.68592,5.68657,5.68592,5.68657,11000000.0
2005-01-10 08:36:00,5.68583,5.6864,5.68547,5.68547,10000000.0
2005-01-10 08:37:00,5.6853,5.6853,5.68455,5.6853,9000000.0
2005-01-10 08:38:00,5.68484,5.68554,5.68443,5.68505,18000000.0
2005-01-10 08:39:00,5.68435,5.68544,5.68435,5.6852,8000000.0
2005-01-10 08:40:00,5.68493,5.68493,5.68404,5.68454,7000000.0
2005-01-10 08:41:00,5.68458,5.68528,5.68444,5.68528,16000000.0
2005-01-10 08:42:00,5.68534,5.6858,5.68476,5.68495,14000000.0
2005-01-10 08:43:00,5.68479,5.68498,5.68409,5.68409,12000000.0
2005-01-10 08:44:00,5.6843,5.68457,5.68388,5.68388,9000000.0
2005-01-10 08:45:00,5.68411,5.68498,5.68411,5.68498,18000000.0
2005-01-10 08:46:00,5.68394,5.68457,5.68346,5.6837,14000000.0
2005-01-10 08:47:00,5.68403,5.68425,5.68334,5.68406,18000000.0
2005-01-10 08:48:00,5.68417,5.68458,5.68385,5.6844,12000000.0
2005-01-10 08:49:00,5.68471,5.6849,5.68412,5.68453,14000000.0
2005-01-10 08:50:00,5.685,5.68532,5.68454,5.68454,16000000.0
2005-01-10 08:51:00,5.68501,5.68588,5.68501,5.68531,21000000.0
2005-01-10 08:52:00,5.68543,5.68581,5.68525,5.68548,20000000.0
2005-01-10 08:53:00,5.68544,5.68544,5.68476,5.68476,7000000.0
2005-01-10 08:54:00,5.68432,5.68457,5.68356,5.68356,17000000.0
2005-01-10 08:55:00,5.68396,5.68396,5.68297,5.68341,12000000.0
2005-01-10 08:56:00,5.68357,5.68423,5.68288,5.68378,17000000.0
2005-01-10 08:57:00,5.68468,5.68488,5.68386,5.68488,16000000.0
2005-01-10 08:58:00,5.6836,5.68531,5.6836,5.68486,12000000.0
2005-01-10 08:59:00,5.68344,5.68469,5.68344,5.68437,13000000.0
2005-01-10 09:00:00,5.68467,5.68503,5.68414,5.68448,17000000.0
2005-01-10 09:01:00,5.68451,5.68529,5.68451,5.68502,13000000.0
2005-01-10 09:02:00,5.68503,5.68503,5.68413,5.68413,8000000.0
2005-01-10 09:03:00,5.68518,5.68518,5.68331,5.68331,16000000.0
2005-01-10 09:04:00,5.68386,5.6845,5.68302,5.68302,8000000.0
2005-01-10 09:05:00,5.68314,5.68322,5.6824,5.6824,11000000.0
2005-01-10 09:06:00,5.68147,5.68242,5.68147,5.6823,10000000.0
2005-01-10 09:07:00,5.68258,5.68326,5.68231,5.68323,10000000.0
2005-01-10 09:08:00,5.6832,5.68338,5.68202,5.68307,19000000.0
2005-01-10 09:09:00,5.68373,5.68506,5.68373,5.68506,16000000.0
2005-01-10 09:10:00,5.6851,5.68585,5.68474,5.68585,8000000.0
2005-01-10 09:11:00,5.68713,5.68776,5.68684,5.6876,11000000.0
2005-01-10 09:12:00,5.68821,5.68922,5.68759,5.68922,16000000.0
2005-01-10 09:13:00,5.68895,5.68911,5.68845,5.68885,15000000.0
2005-01-10 09:14:00,5.68885,5.68958,5.68778,5.68837,17000000.0
2005-01-10 09:15:00,5.68858,5.68882,5.68793,5.68793,12000000.0
2005-01-10 09:16:00,5.68855,5.68879,5.68807,5.68808,14000000.0
2005-01-10 09:17:00,5.68754,5.68779,5.6867,5.687,14000000.0
2005-01-10 09:18:00,5.68707,5.68767,5.68606,5.68724,18000000.0
2005-01-10 09:19:00,5.68697,5.68765,5.68642,5.68734,14000000.0
2005-01-10 09:20:00,5.68708,5.68708,5.68626,5.68626,18000000.0
2005-01-10 09:21:00,5.68634,5.68702,5.68604,5.68676,17000000.0
2005-01-10 09:22:00,5.68683,5.68729,5.68664,5.68723,13000000.0
2005-01-10 09:23:00,5.68727,5.68727,5.68652,5.68652,12000000.0
2005-01-10 09:24:00,5.68685,5.68756,5.68643,5.68683,14000000.0
2005-01-10 09:25:00,5.68681,5.68725,5.68663,5.68679,9000000.0
2005-01-10 09:26:00,5.68744,5.68798,5.68714,5.68715,13000000.0
2005-01-10 09:27:00,5.68773,5.68927,5.68773,5.68917,13000000.0
2005-01-10 09:28:00,5.68947,5.69076,5.68947,5.69016,19000000.0
2005-01-10 09:29:00,5.69019,5.69073,5.68912,5.6901,14000000.0
2005-01-10 09:30:00,5.69015,5.69019,5.68786,5.68786,15000000.0
2005-01-10 09:31:00,5.6872,5.68768,5.68659,5.68732,11000000.0
2005-01-10 09:32:00,5.68707,5.68765,5.68633,5.68633,16000000.0
2005-01-10 09:33:00,5.68588,5.68588,5.68433,5.68433,9000000.0
2005-01-10 09:34:00,5.68349,5.6845,5.68349,5.68418,18000000.0
2005-01-10 09:35:00,5.68363,5.68363,5.68156,5.68242,14000000.0
2005-01-10 09:36:00,5.68163,5.68168,5.68014,5.68115,16000000.0
2005-01-10 09:37:00,5.68111,5.68154,5.68062,5.68088,20000000.0
2005-01-10 09:38:00,5.68015,5.68029,5.6784,5.6784,19000000.0
2005-01-10 09:39:00,5.67773,5.67889,5.67773,5.67889,16000000.0
2005-01-10 09:40:00,5.68,5.68235,5.68,5.68235,12000000.0
2005-01-10 09:41:00,5.68315,5.68333,5.68264,5.68313,18000000.0
2005-01-10 09:42:00,5.68364,5.68552,5.68344,5.68433,16000000.0
2005-01-10 09:43:00,5.685,5.68592,5.685,5.68592,15000000.0
2005-01-10 09:44:00,5.68596,5.68614,5.68541,5.68556,13000000.0
2005-01-10 09:45:00,5.68494,5.68607,5.68463,5.68597,13000000.0
2005-01-10 09:46:00,5.68642,5.68704,5.68642,5.68693,17000000.0
2005-01-10 09:47:00,5.68768,5.68833,5.68688,5.68833,13000000.0
2005-01-10 09:48:00,5.6871,5.6871,5.686,5.6866,16000000.0
2005-01-10 09:49:00,5.68581,5.68626,5.68521,5.68562,17000000.0
2005-01-10 09:50:00,5.68562,5.68562,5.68415,5.68485,12000000.0
2005-01-10 09:51:00,5.68466,5.68466,5.68349,5.68392,16000000.0
2005-01-10 09:52:00,5.68393,5.68393,5.68306,5.68321,16000000.0
2005-01-10 09:53:00,5.68295,5.68436,5.68295,5.6836,15000000.0
2005-01-10 09:54:00,5.68412,5.68505,5.68412,5.68476,15000000.0
2005-01-10 09:55:00,5.68551,5.68577,5.68539,5.68557,15000000.0
2005-01-10 09:56:00,5.68483,5.68558,5.68454,5.68558,17000000.0
2005-01-10 09:57:00,5.68487,5.68566,5.68477,5.68559,12000000.0
2005-01-10 09:58:00,5.68526,5.68604,5.68479,5.68596,14000000.0
2005-01-10 09:59:00,5.68506,5.68617,5.68506,5.68548,10000000.0
2005-01-10 10:00:00,5.68551,5.68551,5.68373,5.68373,11000000.0
2005-01-10 10:01:00,5.68345,5.68345,5.68203,5.68211,24000000.0
2005-01-10 10:02:00,5.68132,5.68157,5.68004,5.68004,14000000.0
2005-01-10 10:03:00,5.68089,5.68173,5.68001,5.68173,16000000.0
2005-01-10 10:04:00,5.68072,5.68238,5.68072,5.68168,10000000.0
2005-01-10 10:05:00,5.68105,5.68167,5.68081,5.68167,10000000.0
2005-01-10 10:06:00,5.68206,5.68296,5.68182,5.68245,9000000.0
2005-01-10 10:07:00,5.68263,5.68263,5.68032,5.68032,11000000.0
2005-01-10 10:08:00,5.6794,5.6794,5.67831,5.67857,9000000.0
2005-01-10 10:09:00,5.67861,5.6794,5.67839,5.6794,11000000.0
2005-01-10 10:10:00,5.67886,5.68067,5.67886,5.68043,15000000.0
2005-01-10 10:11:00,5.68097,5.68164,5.68051,5.68052,16000000.0
2005-01-10 10:12:00,5.67994,5.68014,5.6789,5.67911,19000000.0
2005-01-10 10:13:00,5.67899,5.68027,5.67859,5.68027,9000000.0
2005-01-10 10:14:00,5.68113,5.68113,5.68024,5.68063,11000000.0
2005-01-10 10:15:00,5.68063,5.68099,5.68013,5.68087,8000000.0
2005-01-10 10:16:00,5.68115,5.68115,5.68015,5.6806,17000000.0
2005-01-10 10:17:00,5.6805,5.6805,5.67909,5.68041,16000000.0
2005-01-10 10:18:00,5.67977,5.68003,5.67913,5.6799,16000000.0
2005-01-10 10:19:00,5.68006,5.68062,5.67944,5.68062,17000000.0
2005-01-10 10:20:00,5.68102,5.68292,5.68102,5.68287,16000000.0
2005-01-10 10:21:00,5.68444,5.68473,5.68376,5.68425,7000000.0
2005-01-10 10:22:00,5.68448,5.68448,5.68367,5.68435,10000000.0
2005-01-10 10:23:00,5.68366,5.68532,5.68366,5.68417,14000000.0
2005-01-10 10:24:00,5.68368,5.68399,5.68318,5.68318,13000000.0
2005-01-10 10:25:00,5.68284,5.68352,5.68258,5.68258,12000000.0
2005-01-10 10:26:00,5.68202,5.68202,5.68009,5.68009,11000000.0
2005-01-10 10:27:00,5.67988,5.67998,5.67913,5.67972,13000000.0
2005-01-10 10:28:00,5.67991,5.67991,5.67859,5.67916,13000000.0
2005-01-10 10:29:00,5.67932,5.67964,5.67866,5.679,11000000.0
2005-01-10 10:30:00,5.67885,5.67885,5.67784,5.67851,9000000.0
2005-01-10 10:31:00,5.67832,5.67885,5.67776,5.6787,16000000.0
2005-01-10 10:32:00,5.67904,5.67954,5.67903,5.67951,9000000.0
2005-01-10 10:33:00,5.68041,5.6816,5.68012,5.6814,12000000.0
2005-01-10 10:34:00,5.68052,5.68156,5.68052,5.68071,11000000.0
2005-01-10 10:35:00,5.68081,5.68081,5.67985,5.68048,17000000.0
2005-01-10 10:36:00,5.6794,5.6811,5.6794,5.6811,10000000.0
2005-01-10 10:37:00,5.68118,5.68301,5.68086,5.68299,15000000.0
2005-01-10 10:38:00,5.68267,5.68267,5.68061,5.68061,17000000.0
2005-01-10 10:39:00,5.67967,5.67967,5.67862,5.67862,13000000.0
2005-01-10 10:40:00,5.67834,5.67834,5.6766,5.67681,10000000.0
2005-01-10 10:41:00,5.67766,5.67951,5.67766,5.67951,15000000.0
2005-01-10 10:42:00,5.67988,5.68047,5.67916,5.68028,12000000.0
2005-01-10 10:43:00,5.67892,5.68048,5.67868,5.68048,13000000.0
2005-01-10 10:44:00,5.68006,5.68006,5.67927,5.67971,12000000.0
2005-01-10 10:45:00,5.67975,5.67995,5.67909,5.67927,13000000.0
2005-01-10 10:46:00,5.67815,5.67939,5.67714,5.67744,13000000.0
2005-01-10 10:47:00,5.67784,5.67909,5.67784,5.67889,7000000.0
2005-01-10 10:48:00,5.67885,5.67951,5.67766,5.67766,12000000.0
2005-01-10 10:49:00,5.67756,5.6781,5.67749,5.67809,10000000.0
2005-01-10 10:50:00,5.67774,5.6779,5.67678,5.6771,14000000.0
2005-01-10 10:51:00,5.67723,5.67723,5.67546,5.67546,11000000.0
2005-01-10 10:52:00,5.6752,5.6767,5.6752,5.67665,20000000.0
2005-01-10 10:53:00,5.67764,5.67771,5.67681,5.67707,9000000.0
2005-01-10 10:54:00,5.67619,5.67714,5.67547,5.6758,18000000.0
2005-01-10 10:55:00,5.67452,5.67577,5.67452,5.67547,10000000.0
2005-01-10 10:56:00,5.67463,5.67576,5.67462,5.67544,11000000.0
2005-01-10 10:57:00,5.67559,5.6757,5.67411,5.67481,8000000.0
2005-01-10 10:58:00,5.67415,5.6746,5.67372,5.67448,10000000.0
2005-01-10 10:59:00,5.67475,5.6755,5.67475,5.6755,10000000.0
2005-01-10 11:00:00,5.6753,5.67555,5.67504,5.67549,15000000.0
2005-01-10 11:01:00,5.67506,5.67553,5.67424,5.67509,12000000.0
2005-01-10 11:02:00,5.67609,5.67609,5.67439,5.67443,8000000.0
2005-01-10 11:03:00,5.6737,5.6746,5.67338,5.6746,11000000.0
2005-01-10 11:04:00,5.67388,5.67451,5.67343,5.67391,15000000.0
2005-01-10 11:05:00,5.6728,5.67443,5.6728,5.67385,17000000.0
2005-01-10 11:06:00,5.67516,5.67641,5.67448,5.67551,12000000.0
2005-01-10 11:07:00,5.67435,5.67523,5.67435,5.67452,11000000.0
2005-01-10 11:08:00,5.67533,5.67569,5.67465,5.67491,22000000.0
2005-01-10 11:09:00,5.67431,5.67484,5.67351,5.67379,9000000.0
2005-01-10 11:10:00,5.67377,5.67403,5.6723,5.6725,16000000.0
2005-01-10 11:11:00,5.67263,5.67281,5.67212,5.6725,7000000.0
2005-01-10 11:12:00,5.67275,5.67275,5.67187,5.6721,15000000.0
2005-01-10 11:13:00,5.67274,5.67332,5.67213,5.67282,11000000.0
2005-01-10 11:14:00,5.67295,5.67338,5.67254,5.67284,18000000.0
2005-01-10 11:15:00,5.67288,5.67288,5.67159,5.67159,11000000.0
2005-01-10 11:16:00,5.67169,5.67206,5.67075,5.67075,13000000.0
2005-01-10 11:17:00,5.67106,5.67133,5.66993,5.66993,13000000.0
2005-01-10 11:18:00,5.67083,5.67094,5.66997,5.66997,9000000.0
2005-01-10 11:19:00,5.67072,5.67099,5.66989,5.67035,17000000.0
2005-01-10 11:20:00,5.67014,5.67191,5.67014,5.67087,14000000.0
2005-01-10 11:21:00,5.67067,5.67158,5.67045,5.67113,14000000.0
2005-01-10 11:22:00,5.67163,5.67391,5.67163,5.67321,22000000.0
2005-01-10 11:23:00,5.67267,5.67292,5.67168,5.67168,8000000.0
2005-01-10 11:24:00,5.67188,5.67188,5.67103,5.67129,18000000.0
2005-01-10 11:25:00,5.67213,5.67247,5.67143,5.67247,9000000.0
2005-01-10 11:26:00,5.67165,5.67255,5.67143,5.67223,15000000.0
2005-01-10 11:27:00,5.67207,5.67255,5.67144,5.67223,10000000.0
2005-01-10 11:28:00,5.67287,5.67325,5.67246,5.67295,13000000.0
2005-01-10 11:29:00,5.67307,5.67307,5.67161,5.67222,17000000.0
2005-01-10 11:30:00,5.6722,5.67298,5.67176,5.67285,13000000.0
2005-01-10 11:31:00,5.67269,5.67302,5.67198,5.67198,12000000.0
2005-01-10 11:32:00,5.67323,5.67448,5.67314,5.67388,20000000.0
2005-01-10 11:33:00,5.67452,5.6756,5.67452,5.6756,16000000.0
2005-01-10 11:34:00,5.67589,5.67663,5.67528,5.67647,13000000.0
2005-01-10 11:35:00,5.67674,5.67715,5.67579,5.67644,14000000.0
2005-01-10 11:36:00,5.67706,5.67719,5.67598,5.67603,11000000.0
2005-01-10 11:37:00,5.67637,5.67816,5.67637,5.67784,16000000.0
2005-01-10 11:38:00,5.67897,5.67902,5.67799,5.67799,8000000.0
2005-01-10 11:39:00,5.67671,5.67714,5.67633,5.67669,11000000.0
2005-01-10 11:40:00,5.67687,5.67737,5.67603,5.67603,12000000.0
2005-01-10 11:41:00,5.67659,5.67659,5.67519,5.6755,10000000.0
2005-01-10 11:42:00,5.67557,5.67576,5.67473,5.67473,10000000.0
2005-01-10 11:43:00,5.67496,5.67525,5.67375,5.67456,17000000.0
2005-01-10 11:44:00,5.67334,5.67408,5.6731,5.67408,15000000.0
2005-01-10 11:45:00,5.67371,5.67379,5.672,5.67289,16000000.0
2005-01-10 11:46:00,5.67253,5.67273,5.67168,5.67193,7000000.0
2005-01-10 11:47:00,5.67249,5.673,5.67167,5.673,16000000.0
2005-01-10 11:48:00,5.67256,5.67275,5.67172,5.67199,13000000.0
2005-01-10 11:49:00,5.67177,5.67199,5.67037,5.67074,10000000.0
2005-01-10 11:50:00,5.67172,5.67194,5.67121,5.67157,12000000.0
2005-01-10 11:51:00,5.67099,5.67156,5.67091,5.67146,14000000.0
2005-01-10 11:52:00,5.67253,5.67352,5.67189,5.67293,18000000.0
2005-01-10 11:53:00,5.67284,5.67372,5.67247,5.67372,16000000.0
2005-01-10 11:54:00,5.67423,5.67423,5.67347,5.67347,8000000.0
2005-01-10 11:55:00,5.67344,5.67389,5.673,5.673,8000000.0
2005-01-10 11:56:00,5.67298,5.67362,5.67298,5.67342,8000000.0
2005-01-10 11:57:00,5.67317,5.6732,5.67245,5.67272,11000000.0
2005-01-10 11:58:00,5.67292,5.67306,5.67222,5.67248,14000000.0
2005-01-10 11:59:00,5.67172,5.67301,5.67172,5.67225,11000000.0
2005-01-10 12:00:00,5.67246,5.67316,5.67242,5.6728,15000000.0
2005-01-10 12:01:00,5.67352,5.67373,5.67282,5.67301,13000000.0
2005-01-10 12:02:00,5.67428,5.67449,5.6732,5.6732,15000000.0
2005-01-10 12:03:00,5.67358,5.67423,5.67358,5.67423,11000000.0
2005-01-10 12:04:00,5.67374,5.67409,5.67339,5.67357,9000000.0
2005-01-10 12:05:00,5.67263,5.67301,5.67196,5.67286,9000000.0
2005-01-10 12:06:00,5.67287,5.67335,5.67181,5.67238,15000000.0
2005-01-10 12:07:00,5.6728,5.67379,5.6728,5.67379,11000000.0
2005-01-10 12:08:00,5.67399,5.67515,5.67399,5.67488,8000000.0
2005-01-10 12:09:00,5.67484,5.67556,5.6741,5.67416,18000000.0
2005-01-10 12:10:00,5.67332,5.67342,5.67158,5.6719,14000000.0
2005-01-10 12:11:00,5.67181,5.67312,5.67181,5.6722,9000000.0
2005-01-10 12:12:00,5.67266,5.67289,5.67212,5.67212,18000000.0
2005-01-10 12:13:00,5.67295,5.6732,5.67166,5.67182,12000000.0
2005-01-10 12:14:00,5.67094,5.67186,5.67056,5.6718,10000000.0
2005-01-10 12:15:00,5.67237,5.67247,5.67088,5.67099,8000000.0
2005-01-10 12:16:00,5.67079,5.67099,5.66998,5.67099,14000000.0
2005-01-10 12:17:00,5.67077,5.67091,5.66987,5.67056,13000000.0
2005-01-10 12:18:00,5.67056,5.67091,5.67029,5.67071,10000000.0
2005-01-10 12:19:00,5.67027,5.67072,5.66979,5.67053,11000000.0
2005-01-10 12:20:00,5.67111,5.67123,5.67036,5.67091,8000000.0
2005-01-10 12:21:00,5.67087,5.67128,5.66997,5.67071,20000000.0
2005-01-10 12:22:00,5.67071,5.67221,5.67071,5.67148,14000000.0
2005-01-10 12:23:00,5.67212,5.67212,5.67092,5.67178,11000000.0
2005-01-10 12:24:00,5.671,5.672,5.6705,5.67179,17000000.0
2005-01-10 12:25:00,5.67135,5.67147,5.6704,5.67049,12000000.0
2005-01-10 12:26:00,5.67159,5.67249,5.67142,5.6719,7000000.0
2005-01-10 12:27:00,5.67047,5.67154,5.67034,5.6709,7000000.0
2005-01-10 12:28:00,5.67094,5.67094,5.66878,5.66878,19000000.0
2005-01-10 12:29:00,5.66811,5.66843,5.66706,5.66799,12000000.0
2005-01-10 12:30:00,5.66775,5.66815,5.66732,5.66792,10000000.0
2005-01-10 12:31:00,5.66755,5.66816,5.6663,5.66714,12000000.0
2005-01-10 12:32:00,5.66642,5.66769,5.66642,5.66729,12000000.0
2005-01-10 12:33:00,5.66708,5.66758,5.6663,5.66675,15000000.0
2005-01-10 12:34:00,5.66732,5.66778,5.66661,5.66755,12000000.0
2005-01-10 12:35:00,5.66723,5.66776,5.66681,5.667,12000000.0
2005-01-10 12:36:00,5.66726,5.66769,5.66682,5.66737,15000000.0
2005-01-10 12:37:00,5.66767,5.66767,5.66637,5.66637,8000000.0
2005-01-10 12:38:00,5.6675,5.6675,5.66676,5.66701,15000000.0
2005-01-10 12:39:00,5.66698,5.66726,5.66647,5.6669,14000000.0
2005-01-10 12:40:00,5.66726,5.66726,5.66539,5.66703,18000000.0
2005-01-10 12:41:00,5.66877,5.66877,5.6665,5.66724,11000000.0
2005-01-10 12:42:00,5.66662,5.66737,5.66603,5.66734,17000000.0
2005-01-10 12:43:00,5.66803,5.6683,5.66735,5.66813,11000000.0
2005-01-10 12:44:00,5.66832,5.66881,5.66776,5.66776,13000000.0
2005-01-10 12:45:00,5.66776,5.66888,5.66776,5.66888,10000000.0
2005-01-10 12:46:00,5.66886,5.6689,5.6681,5.66821,20000000.0
2005-01-10 12:47:00,5.66844,5.66844,5.66762,5.66818,10000000.0
2005-01-10 12:48:00,5.66728,5.66762,5.66663,5.66678,10000000.0
2005-01-10 12:49:00,5.66609,5.66643,5.66547,5.6663,15000000.0
2005-01-10 12:50:00,5.66706,5.66744,5.66629,5.66679,14000000.0
2005-01-10 12:51:00,5.66649,5.66694,5.66603,5.6669,14000000.0
2005-01-10 12:52:00,5.66666,5.66681,5.66624,5.66681,9000000.0
2005-01-10 12:53:00,5.6669,5.66774,5.6669,5.66742,9000000.0
2005-01-10 12:54:00,5.6671,5.66772,5.66627,5.66651,20000000.0
2005-01-10 12:55:00,5.66797,5.66824,5.66656,5.66745,12000000.0
2005-01-10 12:56:00,5.66816,5.66819,5.66724,5.66804,7000000.0
2005-01-10 12:57:00,5.6676,5.66776,5.66668,5.6673,13000000.0
2005-01-10 12:58:00,5.66718,5.66841,5.66651,5.66718,16000000.0
2005-01-10 12:59:00,5.66828,5.6689,5.66796,5.66831,14000000.0
2005-01-10 13:00:00,5.66858,5.67037,5.66813,5.67006,12000000.0
2005-01-10 13:01:00,5.67014,5.67088,5.67001,5.67064,17000000.0
2005-01-10 13:02:00,5.67132,5.67155,5.67,5.67006,10000000.0
2005-01-10 13:03:00,5.66966,5.67028,5.66959,5.67005,22000000.0
2005-01-10 13:04:00,5.67055,5.67104,5.6702,5.67041,20000000.0
2005-01-10 13:05:00,5.67006,5.67023,5.66917,5.66965,14000000.0
2005-01-10 13:06:00,5.66962,5.66962,5.66851,5.66889,17000000.0
2005-01-10 13:07:00,5.6678,5.66889,5.6678,5.66846,22000000.0
2005-01-10 13:08:00,5.66829,5.66925,5.66829,5.66854,12000000.0
2005-01-10 13:09:00,5.66821,5.66915,5.66803,5.6685,12000000.0
2005-01-10 13:10:00,5.66816,5.67039,5.66816,5.67039,20000000.0
2005-01-10 13:11:00,5.67047,5.67064,5.67016,5.67018,12000000.0
2005-01-10 13:12:00,5.66972,5.6704,5.66943,5.6698,16000000.0
2005-01-10 13:13:00,5.66987,5.67026,5.66935,5.66935,14000000.0
2005-01-10 13:14:00,5.6697,5.67024,5.66932,5.67014,17000000.0
2005-01-10 13:15:00,5.6705,5.67107,5.67026,5.67098,7000000.0
2005-01-10 13:16:00,5.67189,5.67296,5.67138,5.67296,9000000.0
2005-01-10 13:17:00,5.67359,5.67395,5.67296,5.67395,15000000.0
2005-01-10 13:18:00,5.67286,5.6739,5.67286,5.67292,17000000.0
2005-01-10 13:19:00,5.67289,5.67289,5.67118,5.67219,15000000.0
2005-01-10 13:20:00,5.67223,5.67227,5.67148,5.67184,12000000.0
2005-01-10 13:21:00,5.67168,5.67238,5.67168,5.67194,24000000.0
2005-01-10 13:22:00,5.67184,5.67274,5.66982,5.67249,12000000.0
2005-01-10 13:23:00,5.67323,5.67385,5.67315,5.67327,12000000.0
2005-01-10 13:24:00,5.67302,5.67381,5.673,5.67369,18000000.0
2005-01-10 13:25:00,5.6744,5.67538,5.67413,5.67449,12000000.0
2005-01-10 13:26:00,5.67519,5.67561,5.674,5.67561,12000000.0
2005-01-10 13:27:00,5.6765,5.677,5.67541,5.67607,9000000.0
2005-01-10 13:28:00,5.67634,5.67754,5.67607,5.67647,15000000.0
2005-01-10 13:29:00,5.67605,5.6762,5.67469,5.67572,14000000.0
2005-01-10 13:30:00,5.67656,5.6768,5.67589,5.67627,11000000.0
2005-01-10 13:31:00,5.67699,5.67699,5.67529,5.67547,11000000.0
2005-01-10 13:32:00,5.67494,5.67501,5.67439,5.67491,8000000.0
2005-01-10 13:33:00,5.67491,5.67497,5.67436,5.67491,14000000.0
2005-01-10 13:34:00,5.67455,5.6749,5.67374,5.67374,11000000.0
2005-01-10 13:35:00,5.67524,5.6759,5.6743,5.6743,16000000.0
2005-01-10 13:36:00,5.67589,5.67612,5.67542,5.67542,8000000.0
2005-01-10 13:37:00,5.67533,5.67533,5.67414,5.67494,17000000.0
2005-01-10 13:38:00,5.67484,5.67499,5.67401,5.67401,14000000.0
2005-01-10 13:39:00,5.67392,5.67426,5.67383,5.67414,10000000.0
2005-01-10 13:40:00,5.67519,5.67542,5.67409,5.67439,8000000.0
2005-01-10 13:41:00,5.67368,5.67464,5.67331,5.67443,11000000.0
2005-01-10 13:42:00,5.6735,5.67407,5.67246,5.67336,14000000.0
2005-01-10 13:43:00,5.67345,5.67345,5.67245,5.67277,11000000.0
2005-01-10 13:44:00,5.67171,5.67215,5.67125,5.67138,11000000.0
2005-01-10 13:45:00,5.67167,5.67167,5.67057,5.67094,14000000.0
2005-01-10 13:46:00,5.67032,5.67258,5.67032,5.67171,11000000.0
2005-01-10 13:47:00,5.67228,5.67228,5.67017,5.67059,13000000.0
2005-01-10 13:48:00,5.66927,5.6709,5.66927,5.67051,14000000.0
2005-01-10 13:49:00,5.67099,5.67187,5.67094,5.67175,12000000.0
2005-01-10 13:50:00,5.67189,5.67223,5.6712,5.67168,16000000.0
2005-01-10 13:51:00,5.67142,5.67148,5.67081,5.67137,14000000.0
2005-01-10 13:52:00,5.67051,5.67102,5.67016,5.67093,10000000.0
2005-01-10 13:53:00,5.67051,5.67082,5.66988,5.67004,10000000.0
2005-01-10 13:54:00,5.67029,5.67055,5.66969,5.67055,8000000.0
2005-01-10 13:55:00,5.67059,5.67096,5.66944,5.66944,13000000.0
2005-01-10 13:56:00,5.6698,5.67027,5.66918,5.66918,17000000.0
2005-01-10 13:57:00,5.66993,5.67084,5.66993,5.67056,13000000.0
2005-01-10 13:58:00,5.67022,5.67036,5.66959,5.67026,7000000.0
2005-01-10 13:59:00,5.67089,5.6713,5.67056,5.67118,9000000.0
2005-01-10 14:00:00,5.67172,5.67205,5.67158,5.67185,7000000.0
2005-01-10 14:01:00,5.67095,5.67154,5.67049,5.67154,11000000.0
2005-01-10 14:02:00,5.67066,5.67124,5.67052,5.67084,19000000.0
2005-01-10 14:03:00,5.67041,5.67092,5.67022,5.67062,13000000.0
2005-01-10 14:04:00,5.66937,5.67057,5.66937,5.67041,22000000.0
2005-01-10 14:05:00,5.6704,5.67099,5.66982,5.67091,17000000.0
2005-01-10 14:06:00,5.67133,5.67154,5.67067,5.67067,11000000.0
2005-01-10 14:07:00,5.6721,5.67273,5.6714,5.67273,9000000.0
2005-01-10 14:08:00,5.67296,5.67372,5.67273,5.67337,11000000.0
2005-01-10 14:09:00,5.67364,5.67364,5.67239,5.67305,12000000.0
2005-01-10 14:10:00,5.67318,5.67355,5.67265,5.67265,13000000.0
2005-01-10 14:11:00,5.67292,5.67371,5.67281,5.6732,14000000.0
2005-01-10 14:12:00,5.67293,5.67434,5.67266,5.67434,11000000.0
2005-01-10 14:13:00,5.67499,5.67513,5.67445,5.67467,11000000.0
2005-01-10 14:14:00,5.67442,5.67542,5.67437,5.67501,7000000.0
2005-01-10 14:15:00,5.67487,5.67512,5.67456,5.67491,14000000.0
2005-01-10 14:16:00,5.67437,5.67437,5.67294,5.67348,13000000.0
2005-01-10 14:17:00,5.67325,5.67367,5.6723,5.67312,22000000.0
2005-01-10 14:18:00,5.6731,5.6738,5.67241,5.6738,15000000.0
2005-01-10 14:19:00,5.67414,5.67466,5.67344,5.67423,12000000.0
2005-01-10 14:20:00,5.67452,5.67507,5.67452,5.67476,7000000.0
2005-01-10 14:21:00,5.67479,5.6756,5.67472,5.67527,13000000.0
2005-01-10 14:22:00,5.67476,5.6762,5.67476,5.67586,8000000.0
2005-01-10 14:23:00,5.67512,5.67545,5.67437,5.67501,11000000.0
2005-01-10 14:24:00,5.67429,5.67513,5.67363,5.67458,13000000.0
2005-01-10 14:25:00,5.67531,5.67567,5.67488,5.67543,15000000.0
2005-01-10 14:26:00,5.67487,5.67584,5.67465,5.67584,8000000.0
2005-01-10 14:27:00,5.67656,5.67656,5.67476,5.67511,10000000.0
2005-01-10 14:28:00,5.67561,5.67632,5.67506,5.67606,11000000.0
2005-01-10 14:29:00,5.67705,5.67815,5.67636,5.67815,21000000.0
2005-01-10 14:30:00,5.67817,5.67944,5.678,5.67944,11000000.0
2005-01-10 14:31:00,5.68,5.68,5.67894,5.67894,17000000.0
2005-01-10 14:32:00,5.6792,5.6792,5.67792,5.67812,15000000.0
2005-01-10 14:33:00,5.67916,5.67957,5.67831,5.6787,8000000.0
2005-01-10 14:34:00,5.67868,5.67886,5.67825,5.67829,9000000.0
2005-01-10 14:35:00,5.6782,5.67838,5.67687,5.67718,11000000.0
2005-01-10 14:36:00,5.67739,5.67739,5.67631,5.67649,15000000.0
2005-01-10 14:37:00,5.67715,5.67715,5.67639,5.67639,8000000.0
2005-01-10 14:38:00,5.67663,5.67669,5.6754,5.67566,10000000.0
2005-01-10 14:39:00,5.67565,5.67598,5.67455,5.67473,19000000.0
2005-01-10 14:40:00,5.67435,5.67498,5.67416,5.67454,15000000.0
2005-01-10 14:41:00,5.67537,5.67597,5.67478,5.67507,15000000.0
2005-01-10 14:42:00,5.67626,5.67682,5.6751,5.67682,17000000.0
2005-01-10 14:43:00,5.67684,5.67684,5.67615,5.67677,15000000.0
2005-01-10 14:44:00,5.67542,5.67554,5.67285,5.67364,15000000.0
2005-01-10 14:45:00,5.67337,5.67457,5.67325,5.67404,9000000.0
2005-01-10 14:46:00,5.67329,5.67372,5.67249,5.67249,11000000.0
2005-01-10 14:47:00,5.67223,5.6724,5.67084,5.67084,12000000.0
2005-01-10 14:48:00,5.67109,5.67171,5.67077,5.67128,12000000.0
2005-01-10 14:49:00,5.67065,5.67139,5.67016,5.67139,12000000.0
2005-01-10 14:50:00,5.67093,5.67186,5.67062,5.67186,15000000.0
2005-01-10 14:51:00,5.67208,5.67262,5.67177,5.67241,10000000.0
2005-01-10 14:52:00,5.67237,5.67279,5.6718,5.6718,13000000.0
2005-01-10 14:53:00,5.67219,5.67316,5.67206,5.67236,13000000.0
2005-01-10 14:54:00,5.67165,5.67213,5.67099,5.67212,9000000.0
2005-01-10 14:55:00,5.67184,5.67184,5.67038,5.67097,16000000.0
2005-01-10 14:56:00,5.67075,5.67126,5.66891,5.66932,15000000.0
2005-01-10 14:57:00,5.66904,5.67114,5.66904,5.67066,15000000.0
2005-01-10 14:58:00,5.67075,5.67125,5.67011,5.67062,11000000.0
2005-01-10 14:59:00,5.67082,5.67082,5.66982,5.66989,14000000.0
2005-01-10 15:00:00,5.6704,5.67087,5.67001,5.67065,18000000.0
2005-01-10 15:01:00,5.67161,5.67181,5.67029,5.6715,12000000.0
2005-01-10 15:02:00,5.67086,5.6717,5.67069,5.6717,7000000.0
2005-01-10 15:03:00,5.67148,5.67184,5.67029,5.67073,18000000.0
2005-01-10 15:04:00,5.66982,5.67092,5.66982,5.67073,21000000.0
2005-01-10 15:05:00,5.67101,5.67192,5.67078,5.67146,13000000.0
2005-01-10 15:06:00,5.67217,5.67266,5.67142,5.67242,14000000.0
2005-01-10 15:07:00,5.67302,5.67423,5.67302,5.67418,22000000.0
2005-01-10 15:08:00,5.67334,5.67374,5.67305,5.67358,10000000.0
2005-01-10 15:09:00,5.67474,5.67521,5.67447,5.67495,9000000.0
2005-01-10 15:10:00,5.67473,5.67522,5.67456,5.67518,14000000.0
2005-01-10 15:11:00,5.67529,5.67647,5.67498,5.67647,12000000.0
2005-01-10 15:12:00,5.67613,5.67631,5.67522,5.67631,13000000.0
2005-01-10 15:13:00,5.67651,5.67658,5.67514,5.6753,12000000.0
2005-01-10 15:14:00,5.67419,5.67481,5.67318,5.67318,10000000.0
2005-01-10 15:15:00,5.67222,5.67261,5.671,5.67261,16000000.0
2005-01-10 15:16:00,5.67361,5.67368,5.67295,5.67368,15000000.0
2005-01-10 15:17:00,5.6729,5.67291,5.67141,5.67221,14000000.0
2005-01-10 15:18:00,5.67169,5.67247,5.6714,5.6714,12000000.0
2005-01-10 15:19:00,5.67256,5.67342,5.67187,5.67342,11000000.0
2005-01-10 15:20:00,5.67478,5.67501,5.67375,5.67501,14000000.0
2005-01-10 15:21:00,5.67453,5.67486,5.67354,5.67395,14000000.0
2005-01-10 15:22:00,5.67353,5.67399,5.67339,5.67399,10000000.0
2005-01-10 15:23:00,5.67484,5.67538,5.67383,5.67395,11000000.0
2005-01-10 15:24:00,5.67486,5.67495,5.67412,5.67472,10000000.0
2005-01-10 15:25:00,5.6737,5.67443,5.67241,5.67255,16000000.0
2005-01-10 15:26:00,5.67227,5.67288,5.67193,5.67269,15000000.0
2005-01-10 15:27:00,5.67289,5.67325,5.67212,5.67279,10000000.0
2005-01-10 15:28:00,5.67268,5.67318,5.67184,5.67184,11000000.0
2005-01-10 15:29:00,5.67167,5.67286,5.671,5.67243,19000000.0
2005-01-10 15:30:00,5.67325,5.67422,5.67302,5.67422,10000000.0
2005-01-10 15:31:00,5.67439,5.67468,5.6734,5.6746,14000000.0
2005-01-10 15:32:00,5.67479,5.67487,5.67441,5.67482,12000000.0
2005-01-10 15:33:00,5.67572,5.67572,5.67393,5.67396,20000000.0
2005-01-10 15:34:00,5.67269,5.67294,5.67085,5.67085,12000000.0
2005-01-10 15:35:00,5.67241,5.67395,5.67241,5.67359,12000000.0
2005-01-10 15:36:00,5.67346,5.67526,5.67346,5.67526,10000000.0
2005-01-10 15:37:00,5.67518,5.67671,5.67518,5.67651,10000000.0
2005-01-10 15:38:00,5.67685,5.67685,5.67612,5.67638,13000000.0
2005-01-10 15:39:00,5.67636,5.67655,5.6752,5.67565,7000000.0
2005-01-10 15:40:00,5.67493,5.6755,5.6743,5.67486,10000000.0
2005-01-10 15:41:00,5.67513,5.67554,5.67458,5.67511,9000000.0
2005-01-10 15:42:00,5.6745,5.67516,5.67428,5.67491,13000000.0
2005-01-10 15:43:00,5.67543,5.67551,5.67408,5.67408,16000000.0
2005-01-10 15:44:00,5.67534,5.67536,5.67414,5.6744,14000000.0
2005-01-10 15:45:00,5.67419,5.67474,5.67324,5.67431,15000000.0
2005-01-10 15:46:00,5.67379,5.67487,5.67311,5.67433,13000000.0
2005-01-10 15:47:00,5.6745,5.6745,5.67352,5.67359,9000000.0
2005-01-10 15:48:00,5.67329,5.67373,5.67249,5.67278,21000000.0
2005-01-10 15:49:00,5.67211,5.67227,5.67087,5.67188,23000000.0
2005-01-10 15:50:00,5.67167,5.67254,5.6715,5.67172,12000000.0
2005-01-10 15:51:00,5.67235,5.67306,5.67166,5.67166,19000000.0
2005-01-10 15:52:00,5.67191,5.67214,5.67072,5.67072,15000000.0
2005-01-10 15:53:00,5.67195,5.67197,5.6707,5.67152,14000000.0
2005-01-10 15:54:00,5.67095,5.67116,5.66984,5.66984,15000000.0
2005-01-10 15:55:00,5.66851,5.66866,5.66672,5.66788,12000000.0
2005-01-10 15:56:00,5.66649,5.66649,5.66422,5.66485,18000000.0
2005-01-10 15:57:00,5.66559,5.66607,5.66539,5.66593,10000000.0
2005-01-10 15:58:00,5.66677,5.66787,5.66677,5.66714,22000000.0
2005-01-10 15:59:00,5.66782,5.66894,5.6671,5.66768,12000000.0
2005-01-10 16:00:00,5.66757,5.6685,5.66751,5.66759,12000000.0
2005-01-10 16:01:00,5.66843,5.66893,5.66777,5.66813,12000000.0
2005-01-10 16:02:00,5.66809,5.66846,5.66741,5.66741,13000000.0
2005-01-10 16:03:00,5.66775,5.66815,5.66712,5.66712,13000000.0
2005-01-10 16:04:00,5.66821,5.66904,5.66814,5.66899,11000000.0
2005-01-10 16:05:00,5.66961,5.66969,5.66863,5.66929,9000000.0
2005-01-10 16:06:00,5.66958,5.67115,5.66958,5.67074,14000000.0
2005-01-10 16:07:00,5.67024,5.67101,5.67024,5.67029,15000000.0
2005-01-10 16:08:00,5.66913,5.67081,5.66913,5.67059,15000000.0
2005-01-10 16:09:00,5.67021,5.67092,5.66975,5.66975,17000000.0
2005-01-10 16:10:00,5.67004,5.67045,5.66872,5.66979,14000000.0
2005-01-10 16:11:00,5.66939,5.67083,5.66939,5.67083,9000000.0
2005-01-10 16:12:00,5.6703,5.6706,5.66907,5.66997,15000000.0
2005-01-10 16:13:00,5.66977,5.67055,5.66929,5.66932,14000000.0
2005-01-10 16:14:00,5.66942,5.6708,5.66942,5.67059,12000000.0
2005-01-10 16:15:00,5.67054,5.67097,5.67054,5.67059,14000000.0
2005-01-10 16:16:00,5.67056,5.67151,5.67024,5.67029,13000000.0
2005-01-10 16:17:00,5.67032,5.67036,5.66902,5.6702,18000000.0
2005-01-10 16:18:00,5.6708,5.6708,5.6698,5.6698,13000000.0
2005-01-10 16:19:00,5.66976,5.67043,5.66958,5.67,8000000.0
2005-01-10 16:20:00,5.66874,5.66956,5.66822,5.6689,13000000.0
2005-01-10 16:21:00,5.66964,5.67069,5.66942,5.67024,12000000.0
2005-01-10 16:22:00,5.67057,5.67244,5.67057,5.67244,11000000.0
2005-01-10 16:23:00,5.67253,5.67296,5.67181,5.67296,14000000.0
2005-01-10 16:24:00,5.67175,5.67249,5.67175,5.6723,15000000.0
2005-01-10 16:25:00,5.67264,5.67264,5.67145,5.67246,11000000.0
2005-01-10 16:26:00,5.67031,5.67133,5.67017,5.67024,8000000.0
2005-01-10 16:27:00,5.66995,5.6713,5.66993,5.67094,10000000.0
2005-01-10 16:28:00,5.67082,5.67197,5.67012,5.67044,15000000.0
2005-01-10 16:29:00,5.67052,5.67141,5.67017,5.67017,7000000.0
2005-01-10 16:30:00,5.67025,5.67137,5.67006,5.67006,16000000.0
2005-01-10 16:31:00,5.67157,5.67212,5.67033,5.67058,14000000.0
2005-01-10 16:32:00,5.67056,5.67153,5.66874,5.66874,7000000.0
2005-01-10 16:33:00,5.66985,5.67042,5.66907,5.66907,8000000.0
2005-01-10 16:34:00,5.6705,5.67146,5.6705,5.67094,8000000.0
2005-01-10 16:35:00,5.6701,5.67035,5.66935,5.66951,9000000.0
2005-01-10 16:36:00,5.6687,5.6687,5.66778,5.66814,13000000.0
2005-01-10 16:37:00,5.66907,5.67191,5.66907,5.67055,18000000.0
2005-01-10 16:38:00,5.66998,5.67137,5.66998,5.67047,18000000.0
2005-01-10 16:39:00,5.67081,5.67091,5.6702,5.67062,20000000.0
2005-01-10 16:40:00,5.67035,5.67055,5.66943,5.67033,13000000.0
2005-01-10 16:41:00,5.67034,5.67045,5.66858,5.66923,20000000.0
2005-01-10 16:42:00,5.66993,5.66993,5.66854,5.66942,18000000.0
2005-01-10 16:43:00,5.66902,5.66902,5.66643,5.6672,15000000.0
2005-01-10 16:44:00,5.66724,5.66763,5.66614,5.66763,20000000.0
2005-01-10 16:45:00,5.66756,5.66919,5.66756,5.66914,13000000.0
2005-01-10 16:46:00,5.67033,5.67066,5.66953,5.66953,15000000.0
2005-01-10 16:47:00,5.66987,5.67036,5.66927,5.67011,8000000.0
2005-01-10 16:48:00,5.67057,5.6709,5.66887,5.6709,11000000.0
2005-01-10 16:49:00,5.67054,5.67068,5.66909,5.6706,12000000.0
2005-01-10 16:50:00,5.67159,5.67209,5.6708,5.67158,15000000.0
2005-01-10 16:51:00,5.67213,5.67254,5.67111,5.67111,18000000.0
2005-01-10 16:52:00,5.67128,5.6716,5.67087,5.67132,14000000.0
2005-01-10 16:53:00,5.67166,5.67166,5.67014,5.67127,8000000.0
2005-01-10 16:54:00,5.67159,5.67233,5.6707,5.67211,11000000.0
2005-01-10 16:55:00,5.67276,5.67339,5.67251,5.67312,12000000.0
2005-01-10 16:56:00,5.67379,5.67411,5.67339,5.67378,10000000.0
2005-01-10 16:57:00,5.67447,5.67579,5.67447,5.67579,8000000.0
2005-01-10 16:58:00,5.67569,5.67615,5.67552,5.67567,9000000.0
2005-01-10 16:59:00,5.67501,5.67501,5.67366,5.67394,13000000.0
2005-01-10 17:00:00,5.67489,5.67604,5.67442,5.67584,11000000.0
2005-01-10 17:01:00,5.67672,5.6769,5.67598,5.67634,12000000.0
2005-01-10 17:02:00,5.67668,5.67692,5.67596,5.67678,10000000.0
2005-01-10 17:03:00,5.67786,5.67912,5.67767,5.6783,16000000.0
2005-01-10 17:04:00,5.67798,5.6787,5.67698,5.67698,13000000.0
2005-01-10 17:05:00,5.67717,5.67997,5.67681,5.67997,16000000.0
2005-01-10 17:06:00,5.67942,5.67942,5.67667,5.67667,12000000.0
2005-01-10 17:07:00,5.67605,5.6763,5.67466,5.67555,8000000.0
2005-01-10 17:08:00,5.67527,5.67607,5.67462,5.67507,21000000.0
2005-01-10 17:09:00,5.67511,5.67573,5.67471,5.6752,16000000.0
2005-01-10 17:10:00,5.6746,5.6746,5.67266,5.67315,11000000.0
2005-01-10 17:11:00,5.67275,5.67276,5.67035,5.67084,11000000.0
2005-01-10 17:12:00,5.6705,5.67331,5.6705,5.67263,9000000.0
2005-01-10 17:13:00,5.67413,5.67509,5.67385,5.67509,9000000.0
2005-01-10 17:14:00,5.67615,5.67639,5.67568,5.67602,17000000.0
2005-01-10 17:15:00,5.6758,5.67583,5.675,5.67548,11000000.0
2005-01-10 17:16:00,5.67544,5.67687,5.67529,5.67679,15000000.0
2005-01-10 17:17:00,5.67761,5.67774,5.67658,5.67735,13000000.0
2005-01-10 17:18:00,5.67706,5.67706,5.67563,5.67619,15000000.0
2005-01-10 17:19:00,5.67603,5.67801,5.67603,5.67801,17000000.0
2005-01-10 17:20:00,5.67764,5.67765,5.67624,5.67664,12000000.0
2005-01-10 17:21:00,5.67583,5.67707,5.6758,5.67701,7000000.0
2005-01-10 17:22:00,5.67725,5.67786,5.67698,5.67745,14000000.0
2005-01-10 17:23:00,5.67713,5.67734,5.67606,5.67713,13000000.0
2005-01-10 17:24:00,5.6776,5.67824,5.67742,5.67818,9000000.0
2005-01-10 17:25:00,5.67791,5.67791,5.67694,5.67694,11000000.0
2005-01-10 17:26:00,5.67587,5.67884,5.67587,5.67884,16000000.0
2005-01-10 17:27:00,5.67969,5.67969,5.67827,5.67847,9000000.0
2005-01-10 17:28:00,5.67874,5.67874,5.67778,5.67804,15000000.0
2005-01-10 17:29:00,5.67698,5.67762,5.67669,5.67762,11000000.0
2005-01-10 17:30:00,5.67795,5.6785,5.67694,5.67796,19000000.0
2005-01-10 17:31:00,5.67777,5.67972,5.67759,5.67931,11000000.0
2005-01-10 17:32:00,5.6802,5.68357,5.6802,5.68357,9000000.0
2005-01-10 17:33:00,5.68465,5.68538,5.68421,5.68451,10000000.0
2005-01-10 17:34:00,5.68354,5.68406,5.68265,5.68273,14000000.0
2005-01-10 17:35:00,5.68247,5.68392,5.68247,5.68364,13000000.0
2005-01-10 17:36:00,5.68318,5.68367,5.68302,5.68302,11000000.0
2005-01-10 17:37:00,5.68322,5.68362,5.68302,5.68346,15000000.0
2005-01-10 17:38:00,5.68334,5.68376,5.68286,5.68365,17000000.0
2005-01-10 17:39:00,5.68401,5.68429,5.6838,5.6841,8000000.0
2005-01-10 17:40:00,5.6849,5.6849,5.68376,5.68393,12000000.0
2005-01-10 17:41:00,5.6836,5.68388,5.6829,5.68372,21000000.0
2005-01-10 17:42:00,5.68387,5.68426,5.683,5.68336,13000000.0
2005-01-10 17:43:00,5.6819,5.68204,5.68052,5.68052,11000000.0
2005-01-10 17:44:00,5.67955,5.67955,5.6749,5.67611,19000000.0
2005-01-10 17:45:00,5.67533,5.67731,5.67533,5.67731,10000000.0
2005-01-10 17:46:00,5.6773,5.67746,5.67633,5.67746,13000000.0
2005-01-10 17:47:00,5.67776,5.67846,5.67737,5.67846,9000000.0
2005-01-10 17:48:00,5.67779,5.67816,5.67653,5.67653,14000000.0
2005-01-10 17:49:00,5.67687,5.67763,5.67673,5.67759,14000000.0
2005-01-10 17:50:00,5.67755,5.67833,5.67686,5.67747,17000000.0
2005-01-10 17:51:00,5.67714,5.67714,5.67646,5.67696,13000000.0
2005-01-10 17:52:00,5.67665,5.67769,5.67541,5.67561,24000000.0
2005-01-10 17:53:00,5.67554,5.67638,5.67484,5.6756,16000000.0
2005-01-10 17:54:00,5.67593,5.67691,5.67555,5.67691,16000000.0
2005-01-10 17:55:00,5.67745,5.67745,5.67549,5.67582,13000000.0
2005-01-10 17:56:00,5.67574,5.67655,5.67533,5.67548,15000000.0
2005-01-10 17:57:00,5.67561,5.67656,5.67555,5.67656,10000000.0
2005-01-10 17:58:00,5.67616,5.67719,5.67595,5.67702,15000000.0
2005-01-10 17:59:00,5.67687,5.67687,5.67545,5.67569,13000000.0
2005-01-10 18:00:00,5.67546,5.67719,5.67546,5.67719,7000000.0
2005-01-10 18:01:00,5.67742,5.67773,5.67667,5.67773,18000000.0
2005-01-10 18:02:00,5.67807,5.67938,5.67802,5.67906,17000000.0
2005-01-10 18:03:00,5.67896,5.67946,5.67807,5.67889,16000000.0
2005-01-10 18:04:00,5.67832,5.67909,5.67745,5.67769,14000000.0
2005-01-10 18:05:00,5.67782,5.67782,5.6759,5.67717,13000000.0
2005-01-10 18:06:00,5.67666,5.67729,5.67627,5.67672,18000000.0
2005-01-10 18:07:00,5.67661,5.67661,5.67578,5.67578,12000000.0
2005-01-10 18:08:00,5.67512,5.67541,5.67317,5.67412,18000000.0
2005-01-10 18:09:00,5.67431,5.67431,5.67309,5.67344,12000000.0
2005-01-10 18:10:00,5.67369,5.67369,5.67079,5.67232,13000000.0
2005-01-10 18:11:00,5.67141,5.67143,5.67019,5.6705,10000000.0
2005-01-10 18:12:00,5.67034,5.67061,5.67004,5.67047,11000000.0
2005-01-10 18:13:00,5.67149,5.67209,5.67112,5.67196,14000000.0
2005-01-10 18:14:00,5.67251,5.67302,5.67221,5.67268,10000000.0
2005-01-10 18:15:00,5.67262,5.67288,5.67191,5.67196,10000000.0
2005-01-10 18:16:00,5.67106,5.67136,5.67012,5.67012,9000000.0
2005-01-10 18:17:00,5.67165,5.67286,5.67127,5.67286,18000000.0
2005-01-10 18:18:00,5.6723,5.6723,5.67125,5.67179,14000000.0
2005-01-10 18:19:00,5.67215,5.67225,5.6707,5.67076,10000000.0
2005-01-10 18:20:00,5.6717,5.67277,5.67115,5.67203,15000000.0
2005-01-10 18:21:00,5.6717,5.6717,5.67068,5.67125,18000000.0
2005-01-10 18:22:00,5.67107,5.67111,5.66926,5.66926,14000000.0
2005-01-10 18:23:00,5.66827,5.66827,5.66757,5.66765,7000000.0
2005-01-10 18:24:00,5.66822,5.66839,5.66787,5.66804,9000000.0
2005-01-10 18:25:00,5.66841,5.66953,5.6684,5.66884,13000000.0
2005-01-10 18:26:00,5.66968,5.67024,5.66943,5.67007,16000000.0
2005-01-10 18:27:00,5.66974,5.67015,5.66903,5.66985,14000000.0
2005-01-10 18:28:00,5.67055,5.67168,5.66963,5.67118,13000000.0
2005-01-10 18:29:00,5.67074,5.67145,5.67063,5.67106,11000000.0
2005-01-10 18:30:00,5.67083,5.67083,5.66975,5.6705,16000000.0
2005-01-10 18:31:00,5.67042,5.67191,5.66985,5.67191,12000000.0
2005-01-10 18:32:00,5.67205,5.67245,5.67177,5.67233,11000000.0
2005-01-10 18:33:00,5.67143,5.67185,5.67092,5.67144,13000000.0
2005-01-10 18:34:00,5.67101,5.67172,5.67089,5.67166,13000000.0
2005-01-10 18:35:00,5.67226,5.67268,5.67168,5.6725,18000000.0
2005-01-10 18:36:00,5.67245,5.67245,5.67155,5.672,18000000.0
2005-01-10 18:37:00,5.67168,5.67179,5.66999,5.67179,18000000.0
2005-01-10 18:38:00,5.67215,5.67245,5.67156,5.67203,11000000.0
2005-01-10 18:39:00,5.67201,5.67248,5.67163,5.67247,11000000.0
2005-01-10 18:40:00,5.67183,5.67199,5.671,5.67168,14000000.0
2005-01-10 18:41:00,5.67161,5.67161,5.66999,5.67103,16000000.0
2005-01-10 18:42:00,5.67082,5.67082,5.66913,5.67047,14000000.0
2005-01-10 18:43:00,5.66999,5.67046,5.66972,5.66972,10000000.0
2005-01-10 18:44:00,5.67068,5.67111,5.66986,5.67111,13000000.0
2005-01-10 18:45:00,5.67047,5.67091,5.66942,5.67032,13000000.0
2005-01-10 18:46:00,5.66959,5.66959,5.66808,5.66857,12000000.0
2005-01-10 18:47:00,5.6682,5.6685,5.66706,5.66779,14000000.0
2005-01-10 18:48:00,5.6686,5.6694,5.66842,5.66857,15000000.0
2005-01-10 18:49:00,5.66931,5.66931,5.6683,5.66891,12000000.0
2005-01-10 18:50:00,5.6692,5.66983,5.6692,5.66929,9000000.0
2005-01-10 18:51:00,5.66864,5.66919,5.66776,5.66815,17000000.0
2005-01-10 18:52:00,5.66839,5.66851,5.66726,5.66851,9000000.0
2005-01-10 18:53:00,5.66803,5.66892,5.66764,5.66874,14000000.0
2005-01-10 18:54:00,5.66854,5.66903,5.66782,5.66892,14000000.0
2005-01-10 18:55:00,5.66868,5.66924,5.66858,5.66924,10000000.0
2005-01-10 18:56:00,5.66967,5.66994,5.66881,5.66954,16000000.0
2005-01-10 18:57:00,5.6699,5.67058,5.66904,5.66946,17000000.0
2005-01-10 18:58:00,5.66922,5.66955,5.66876,5.66945,14000000.0
2005-01-10 18:59:00,5.66966,5.66986,5.66902,5.66959,14000000.0
2005-01-10 19:00:00,5.67065,5.67179,5.67065,5.67179,15000000.0
2005-01-10 19:01:00,5.67153,5.67153,5.6691,5.67071,15000000.0
2005-01-10 19:02:00,5.67012,5.67045,5.66997,5.66997,14000000.0
2005-01-10 19:03:00,5.67058,5.67092,5.66983,5.67071,14000000.0
2005-01-10 19:04:00,5.67039,5.67124,5.66957,5.66957,12000000.0
2005-01-10 19:05:00,5.67106,5.67182,5.67071,5.67172,15000000.0
2005-01-10 19:06:00,5.67186,5.67186,5.67055,5.67099,16000000.0
2005-01-10 19:07:00,5.67105,5.67132,5.67072,5.67082,20000000.0
2005-01-10 19:08:00,5.67066,5.67079,5.66978,5.66978,8000000.0
2005-01-10 19:09:00,5.66979,5.67053,5.66923,5.67053,17000000.0
2005-01-10 19:10:00,5.67055,5.67073,5.67004,5.67073,9000000.0
2005-01-10 19:11:00,5.67076,5.67139,5.67076,5.67127,16000000.0
2005-01-10 19:12:00,5.67194,5.67224,5.67146,5.67207,13000000.0
2005-01-10 19:13:00,5.67257,5.67422,5.67229,5.67422,10000000.0
2005-01-10 19:14:00,5.67431,5.67498,5.67303,5.67459,20000000.0
2005-01-10 19:15:00,5.67406,5.67406,5.67263,5.67308,12000000.0
2005-01-10 19:16:00,5.67269,5.67343,5.67241,5.67301,8000000.0
2005-01-10 19:17:00,5.67349,5.6748,5.67299,5.67397,18000000.0
2005-01-10 19:18:00,5.67465,5.67488,5.67232,5.67277,11000000.0
2005-01-10 19:19:00,5.67338,5.67491,5.67293,5.67491,12000000.0
2005-01-10 19:20:00,5.67546,5.67565,5.67406,5.67406,14000000.0
2005-01-10 19:21:00,5.67571,5.67694,5.67571,5.67648,13000000.0
2005-01-10 19:22:00,5.67735,5.67818,5.67728,5.67772,12000000.0
2005-01-10 19:23:00,5.67831,5.67872,5.67721,5.67721,14000000.0
2005-01-10 19:24:00,5.67663,5.67753,5.67536,5.67555,19000000.0
2005-01-10 19:25:00,5.67538,5.67631,5.6753,5.6753,8000000.0
2005-01-10 19:26:00,5.67607,5.67684,5.67591,5.67677,7000000.0
2005-01-10 19:27:00,5.67622,5.67715,5.67606,5.67657,20000000.0
2005-01-10 19:28:00,5.67751,5.67877,5.67751,5.67856,17000000.0
2005-01-10 19:29:00,5.67901,5.67947,5.67888,5.67928,10000000.0
2005-01-10 19:30:00,5.68007,5.68164,5.68007,5.68164,15000000.0
2005-01-10 19:31:00,5.68149,5.68172,5.68022,5.68026,11000000.0
2005-01-10 19:32:00,5.67996,5.68039,5.67863,5.67939,9000000.0
2005-01-10 19:33:00,5.67857,5.6793,5.67836,5.67867,14000000.0
2005-01-10 19:34:00,5.67934,5.67967,5.67883,5.67951,17000000.0
2005-01-10 19:35:00,5.67897,5.67962,5.67855,5.67905,8000000.0
2005-01-10 19:36:00,5.6797,5.68023,5.67916,5.67972,15000000.0
2005-01-10 19:37:00,5.67957,5.68061,5.67957,5.68035,8000000.0
2005-01-10 19:38:00,5.68075,5.68138,5.68049,5.68087,15000000.0
2005-01-10 19:39:00,5.68052,5.68053,5.67847,5.679,17000000.0
2005-01-10 19:40:00,5.67885,5.67917,5.67796,5.67917,16000000.0
2005-01-10 19:41:00,5.67985,5.68077,5.67963,5.68053,11000000.0
2005-01-10 19:42:00,5.67999,5.68049,5.67968,5.68012,15000000.0
2005-01-10 19:43:00,5.67861,5.67959,5.67861,5.67957,14000000.0
2005-01-10 19:44:00,5.67876,5.68067,5.67876,5.68055,14000000.0
2005-01-10 19:45:00,5.68074,5.68123,5.68074,5.68118,15000000.0
2005-01-10 19:46:00,5.68177,5.68185,5.68048,5.68111,15000000.0
2005-01-10 19:47:00,5.68129,5.68151,5.68044,5.68151,16000000.0
2005-01-10 19:48:00,5.68171,5.68248,5.68122,5.68197,16000000.0
2005-01-10 19:49:00,5.6822,5.68292,5.6822,5.68252,8000000.0
2005-01-10 19:50:00,5.6824,5.6824,5.68134,5.68141,9000000.0
2005-01-10 19:51:00,5.68034,5.68065,5.67949,5.67978,19000000.0
2005-01-10 19:52:00,5.68041,5.6818,5.68032,5.6818,11000000.0
2005-01-10 19:53:00,5.68189,5.68189,5.68028,5.68085,14000000.0
2005-01-10 19:54:00,5.67997,5.68173,5.67973,5.68173,18000000.0
2005-01-10 19:55:00,5.68145,5.68174,5.68105,5.68137,13000000.0
2005-01-10 19:56:00,5.68157,5.68186,5.68025,5.68098,10000000.0
2005-01-10 19:57:00,5.68045,5.68045,5.67921,5.67924,16000000.0
2005-01-10 19:58:00,5.67932,5.67932,5.67852,5.67893,15000000.0
2005-01-10 19:59:00,5.67875,5.67892,5.67797,5.67809,14000000.0
2005-01-10 20:00:00,5.67798,5.67869,5.67787,5.67833,11000000.0
2005-01-10 20:01:00,5.67777,5.67896,5.67777,5.67863,24000000.0
2005-01-10 20:02:00,5.67788,5.67909,5.67763,5.67843,11000000.0
2005-01-10 20:03:00,5.67837,5.67877,5.67826,5.67875,11000000.0
2005-01-10 20:04:00,5.67845,5.6789,5.67794,5.67794,10000000.0
2005-01-10 20:05:00,5.67939,5.67956,5.67859,5.67902,17000000.0
2005-01-10 20:06:00,5.67887,5.67887,5.67773,5.67773,10000000.0
2005-01-10 20:07:00,5.67896,5.6793,5.67823,5.67865,14000000.0
2005-01-10 20:08:00,5.67796,5.67852,5.67682,5.67682,13000000.0
2005-01-10 20:09:00,5.6766,5.6771,5.67619,5.67632,11000000.0
2005-01-10 20:10:00,5.67658,5.67763,5.67658,5.67763,11000000.0
2005-01-10 20:11:00,5.67688,5.6772,5.67611,5.6772,9000000.0
2005-01-10 20:12:00,5.67688,5.67721,5.67581,5.67649,16000000.0
2005-01-10 20:13:00,5.67802,5.67896,5.6778,5.67896,11000000.0
2005-01-10 20:14:00,5.67948,5.67948,5.67861,5.67882,19000000.0
2005-01-10 20:15:00,5.67919,5.68028,5.67919,5.67975,13000000.0
2005-01-10 20:16:00,5.6799,5.68078,5.67883,5.6802,15000000.0
2005-01-10 20:17:00,5.68049,5.68094,5.68029,5.68071,8000000.0
2005-01-10 20:18:00,5.67996,5.68097,5.67944,5.68097,14000000.0
2005-01-10 20:19:00,5.67986,5.68058,5.67986,5.68053,14000000.0
2005-01-10 20:20:00,5.68067,5.68084,5.6804,5.6807,12000000.0
2005-01-10 20:21:00,5.68046,5.68119,5.68025,5.68119,9000000.0
2005-01-10 20:22:00,5.68147,5.68265,5.68147,5.68263,17000000.0
2005-01-10 20:23:00,5.68241,5.68285,5.68113,5.68113,11000000.0
2005-01-10 20:24:00,5.68196,5.68196,5.68002,5.68079,16000000.0
2005-01-10 20:25:00,5.68098,5.68098,5.68045,5.68045,11000000.0
2005-01-10 20:26:00,5.68054,5.68123,5.67987,5.68007,8000000.0
2005-01-10 20:27:00,5.67963,5.68043,5.6796,5.6796,13000000.0
2005-01-10 20:28:00,5.68009,5.68125,5.67982,5.68096,15000000.0
2005-01-10 20:29:00,5.68167,5.68223,5.68127,5.68203,16000000.0
2005-01-10 20:30:00,5.681,5.68123,5.68029,5.68029,8000000.0
2005-01-10 20:31:00,5.67974,5.67992,5.67953,5.67978,18000000.0
2005-01-10 20:32:00,5.68004,5.68004,5.67885,5.67892,7000000.0
2005-01-10 20:33:00,5.67922,5.67922,5.67819,5.67903,13000000.0
2005-01-10 20:34:00,5.6788,5.6788,5.67732,5.67756,13000000.0
2005-01-10 20:35:00,5.67826,5.67826,5.67675,5.67722,9000000.0
2005-01-10 20:36:00,5.67691,5.67794,5.6768,5.67711,17000000.0
2005-01-10 20:37:00,5.67747,5.67804,5.67713,5.67804,14000000.0
2005-01-10 20:38:00,5.67773,5.67823,5.67743,5.67743,16000000.0
2005-01-10 20:39:00,5.67742,5.6786,5.67742,5.6786,14000000.0
2005-01-10 20:40:00,5.6782,5.6782,5.67748,5.67796,17000000.0
2005-01-10 20:41:00,5.67734,5.67745,5.67532,5.67532,16000000.0
2005-01-10 20:42:00,5.67467,5.67514,5.67416,5.67486,22000000.0
2005-01-10 20:43:00,5.67574,5.67657,5.67569,5.67657,18000000.0
2005-01-10 20:44:00,5.67654,5.67688,5.6759,5.67637,16000000.0
2005-01-10 20:45:00,5.67609,5.67662,5.67582,5.67582,8000000.0
2005-01-10 20:46:00,5.67734,5.67739,5.67637,5.67739,19000000.0
2005-01-10 20:47:00,5.67652,5.67702,5.67478,5.67616,12000000.0
2005-01-10 20:48:00,5.67672,5.67814,5.67672,5.67792,9000000.0
2005-01-10 20:49:00,5.67793,5.67952,5.67793,5.67931,19000000.0
2005-01-10 20:50:00,5.67948,5.67984,5.67857,5.6788,15000000.0
2005-01-10 20:51:00,5.67827,5.67855,5.67761,5.67784,9000000.0
2005-01-10 20:52:00,5.67747,5.67773,5.67703,5.6773,11000000.0
2005-01-10 20:53:00,5.67786,5.68043,5.67786,5.68006,15000000.0
2005-01-10 20:54:00,5.68024,5.6804,5.67891,5.68003,12000000.0
2005-01-10 20:55:00,5.67898,5.68057,5.67887,5.67887,18000000.0
2005-01-10 20:56:00,5.67874,5.67941,5.67784,5.67853,12000000.0
2005-01-10 20:57:00,5.67844,5.67844,5.6776,5.67772,13000000.0
2005-01-10 20:58:00,5.67835,5.67881,5.67813,5.67878,11000000.0
2005-01-10 20:59:00,5.67913,5.67913,5.67793,5.67873,11000000.0
2005-01-10 21:00:00,5.67927,5.67981,5.67891,5.67981,17000000.0
2005-01-10 21:01:00,5.67866,5.67884,5.67824,5.67836,10000000.0
2005-01-10 21:02:00,5.67894,5.68014,5.67893,5.68014,8000000.0
2005-01-10 21:03:00,5.67992,5.67992,5.67869,5.67933,19000000.0
2005-01-10 21:04:00,5.67978,5.67979,5.67874,5.67936,18000000.0
2005-01-10 21:05:00,5.67932,5.67945,5.67796,5.67802,14000000.0
2005-01-10 21:06:00,5.67935,5.67935,5.67801,5.67867,12000000.0
2005-01-10 21:07:00,5.67953,5.67953,5.67848,5.67922,10000000.0
2005-01-10 21:08:00,5.67964,5.67964,5.67863,5.67911,14000000.0
2005-01-10 21:09:00,5.67894,5.67925,5.67825,5.67919,16000000.0
2005-01-10 21:10:00,5.67805,5.67999,5.67805,5.67999,15000000.0
2005-01-10 21:11:00,5.67954,5.68052,5.67923,5.67967,13000000.0
2005-01-10 21:12:00,5.67989,5.67989,5.67928,5.67928,10000000.0
2005-01-10 21:13:00,5.67966,5.67983,5.67898,5.67931,14000000.0
2005-01-10 21:14:00,5.67843,5.67865,5.67725,5.67725,10000000.0
2005-01-10 21:15:00,5.67913,5.67985,5.67829,5.67869,15000000.0
2005-01-10 21:16:00,5.67823,5.67862,5.67805,5.67862,11000000.0
2005-01-10 21:17:00,5.679,5.679,5.67714,5.67828,13000000.0
2005-01-10 21:18:00,5.67771,5.67842,5.67753,5.67836,17000000.0
2005-01-10 21:19:00,5.67864,5.67921,5.67812,5.67921,12000000.0
2005-01-10 21:20:00,5.67918,5.67932,5.67876,5.67932,14000000.0
2005-01-10 21:21:00,5.67887,5.67911,5.67859,5.67875,11000000.0
2005-01-10 21:22:00,5.67918,5.67918,5.67802,5.67883,9000000.0
2005-01-10 21:23:00,5.67886,5.6792,5.67864,5.6788,7000000.0
2005-01-10 21:24:00,5.67793,5.67806,5.6774,5.67793,11000000.0
2005-01-10 21:25:00,5.67742,5.67758,5.6769,5.67724,7000000.0
2005-01-10 21:26:00,5.67681,5.67741,5.67659,5.67721,13000000.0
2005-01-10 21:27:00,5.67698,5.67775,5.67698,5.67743,11000000.0
2005-01-10 21:28:00,5.6775,5.67796,5.67701,5.67792,15000000.0
2005-01-10 21:29:00,5.67823,5.67823,5.67683,5.67683,12000000.0
2005-01-10 21:30:00,5.67815,5.67901,5.67809,5.67885,10000000.0
2005-01-10 21:31:00,5.67927,5.67993,5.67908,5.67961,10000000.0
2005-01-10 21:32:00,5.67906,5.6798,5.67893,5.67893,12000000.0
2005-01-10 21:33:00,5.6789,5.68012,5.6789,5.68012,19000000.0
2005-01-10 21:34:00,5.68007,5.68007,5.67838,5.6787,8000000.0
2005-01-10 21:35:00,5.67904,5.67992,5.67904,5.67949,20000000.0
2005-01-10 21:36:00,5.67958,5.68066,5.67958,5.68011,19000000.0
2005-01-10 21:37:00,5.67945,5.68056,5.67887,5.68056,19000000.0
2005-01-10 21:38:00,5.68081,5.68081,5.6797,5.68067,13000000.0
2005-01-10 21:39:00,5.67954,5.68032,5.67954,5.68032,17000000.0
2005-01-10 21:40:00,5.68062,5.68062,5.67997,5.67997,7000000.0
2005-01-10 21:41:00,5.6796,5.6802,5.6796,5.67998,11000000.0
2005-01-10 21:42:00,5.67979,5.67979,5.67879,5.67923,18000000.0
2005-01-10 21:43:00,5.67858,5.67946,5.67858,5.67909,13000000.0
2005-01-10 21:44:00,5.67856,5.67903,5.67794,5.67828,16000000.0
2005-01-10 21:45:00,5.67807,5.67825,5.67775,5.67799,11000000.0
2005-01-10 21:46:00,5.67755,5.67755,5.67649,5.67727,13000000.0
2005-01-10 21:47:00,5.67741,5.67779,5.67683,5.67748,13000000.0
2005-01-10 21:48:00,5.67679,5.67679,5.67558,5.67615,17000000.0
2005-01-10 21:49:00,5.6756,5.6764,5.67543,5.67609,8000000.0
2005-01-10 21:50:00,5.67612,5.67652,5.67539,5.67613,11000000.0
2005-01-10 21:51:00,5.67712,5.67712,5.67562,5.67656,13000000.0
2005-01-10 21:52:00,5.6764,5.67679,5.67568,5.67657,13000000.0
2005-01-10 21:53:00,5.67769,5.67769,5.67689,5.67728,14000000.0
2005-01-10 21:54:00,5.67723,5.67788,5.67716,5.67765,11000000.0
2005-01-10 21:55:00,5.67899,5.67899,5.67677,5.67735,17000000.0
2005-01-10 21:56:00,5.67775,5.6783,5.67744,5.6783,12000000.0
2005-01-10 21:57:00,5.67745,5.67795,5.67706,5.67754,16000000.0
2005-01-10 21:58:00,5.6777,5.67786,5.6772,5.6772,9000000.0
2005-01-10 21:59:00,5.67854,5.67858,5.67739,5.67749,18000000.0
2005-01-10 22:00:00,5.67825,5.67846,5.67719,5.67796,13000000.0
2005-01-10 22:01:00,5.67882,5.67885,5.67764,5.67835,11000000.0
2005-01-10 22:02:00,5.67884,5.67884,5.67794,5.67843,17000000.0
2005-01-10 22:03:00,5.67859,5.67859,5.67759,5.6782,23000000.0
2005-01-10 22:04:00,5.67817,5.6784,5.67722,5.67722,15000000.0
2005-01-10 22:05:00,5.6779,5.67819,5.67758,5.67819,14000000.0
2005-01-10 22:06:00,5.67836,5.67935,5.67741,5.67741,15000000.0
2005-01-10 22:07:00,5.67809,5.67863,5.67771,5.67863,9000000.0
2005-01-10 22:08:00,5.67848,5.67848,5.67779,5.67802,18000000.0
2005-01-10 22:09:00,5.67747,5.67867,5.67747,5.67859,11000000.0
2005-01-10 22:10:00,5.67854,5.67898,5.67854,5.67898,7000000.0
2005-01-10 22:11:00,5.67891,5.67891,5.67802,5.67868,8000000.0
2005-01-10 22:12:00,5.67822,5.67899,5.67809,5.67809,16000000.0
2005-01-10 22:13:00,5.6779,5.67933,5.6779,5.67908,24000000.0
2005-01-10 22:14:00,5.67862,5.67874,5.67766,5.67766,9000000.0
2005-01-10 22:15:00,5.6784,5.67864,5.67734,5.67734,10000000.0
2005-01-10 22:16:00,5.679,5.67914,5.67801,5.67883,13000000.0
2005-01-10 22:17:00,5.67792,5.67903,5.67792,5.67819,20000000.0
2005-01-10 22:18:00,5.67904,5.67927,5.67857,5.67857,11000000.0
2005-01-10 22:19:00,5.67775,5.67874,5.67775,5.67867,15000000.0
2005-01-10 22:20:00,5.67788,5.67859,5.6777,5.67804,16000000.0
2005-01-10 22:21:00,5.67814,5.6784,5.67747,5.67777,12000000.0
2005-01-10 22:22:00,5.67792,5.67854,5.67786,5.67786,14000000.0
2005-01-10 22:23:00,5.67895,5.67895,5.67823,5.67832,11000000.0
2005-01-10 22:24:00,5.67914,5.67979,5.67864,5.67979,16000000.0
2005-01-10 22:25:00,5.67944,5.67979,5.67915,5.67954,14000000.0
2005-01-10 22:26:00,5.67965,5.67972,5.67891,5.6795,10000000.0
2005-01-10 22:27:00,5.68019,5.68063,5.67959,5.67959,14000000.0
2005-01-10 22:28:00,5.68027,5.68055,5.67969,5.68043,12000000.0
2005-01-10 22:29:00,5.68071,5.68141,5.67985,5.68086,13000000.0
2005-01-10 22:30:00,5.68089,5.68119,5.67959,5.67963,8000000.0
2005-01-10 22:31:00,5.68001,5.68015,5.67945,5.68015,11000000.0
2005-01-10 22:32:00,5.68012,5.68111,5.68008,5.68073,20000000.0
2005-01-10 22:33:00,5.68101,5.68205,5.68077,5.68205,11000000.0
2005-01-10 22:34:00,5.68216,5.68216,5.68108,5.68131,10000000.0
2005-01-10 22:35:00,5.68067,5.68067,5.67966,5.67966,13000000.0
2005-01-10 22:36:00,5.68009,5.68092,5.68009,5.68071,9000000.0
2005-01-10 22:37:00,5.68124,5.68134,5.68083,5.68104,13000000.0
2005-01-10 22:38:00,5.68112,5.68133,5.68043,5.68043,9000000.0
2005-01-10 22:39:00,5.68049,5.68114,5.68013,5.68056,12000000.0
2005-01-10 22:40:00,5.68055,5.68099,5.68036,5.68036,9000000.0
2005-01-10 22:41:00,5.6804,5.68083,5.68028,5.68069,14000000.0
2005-01-10 22:42:00,5.68051,5.68101,5.68041,5.68078,13000000.0
2005-01-10 22:43:00,5.68091,5.68091,5.67948,5.68029,12000000.0
2005-01-10 22:44:00,5.68022,5.68078,5.67914,5.6802,15000000.0
2005-01-10 22:45:00,5.67968,5.68097,5.67968,5.6805,13000000.0
2005-01-10 22:46:00,5.6795,5.68078,5.6795,5.68017,14000000.0
2005-01-10 22:47:00,5.68049,5.6809,5.67973,5.68052,15000000.0
2005-01-10 22:48:00,5.68073,5.68087,5.68006,5.68067,13000000.0
2005-01-10 22:49:00,5.6811,5.68119,5.68007,5.68007,13000000.0
2005-01-10 22:50:00,5.67985,5.68047,5.67973,5.67973,15000000.0
2005-01-10 22:51:00,5.6796,5.68027,5.6796,5.68022,14000000.0
2005-01-10 22:52:00,5.67994,5.67994,5.67891,5.67921,9000000.0
2005-01-10 22:53:00,5.67905,5.6802,5.67905,5.6802,15000000.0
2005-01-10 22:54:00,5.68016,5.68016,5.67957,5.67957,17000000.0
2005-01-10 22:55:00,5.67973,5.68038,5.67933,5.68024,16000000.0
2005-01-10 22:56:00,5.68017,5.68076,5.67981,5.68076,13000000.0
2005-01-10 22:57:00,5.68074,5.68088,5.68015,5.68036,8000000.0
2005-01-10 22:58:00,5.67976,5.68048,5.67952,5.68009,8000000.0
2005-01-10 22:59:00,5.68004,5.68062,5.67929,5.67984,19000000.0
2005-01-10 23:00:00,5.68043,5.68121,5.6803,5.68121,10000000.0
2005-01-10 23:01:00,5.68118,5.68118,5.68018,5.68032,7000000.0
2005-01-10 23:02:00,5.6802,5.68089,5.67986,5.68081,15000000.0
2005-01-10 23:03:00,5.68051,5.68068,5.67929,5.68002,17000000.0
2005-01-10 23:04:00,5.6785,5.68031,5.6785,5.68031,19000000.0
2005-01-10 23:05:00,5.67963,5.67982,5.67863,5.67884,9000000.0
2005-01-10 23:06:00,5.6795,5.68032,5.6795,5.67986,12000000.0
2005-01-10 23:07:00,5.68043,5.68066,5.67966,5.68042,14000000.0
2005-01-10 23:08:00,5.68041,5.68101,5.67998,5.68042,16000000.0
2005-01-10 23:09:00,5.68063,5.68071,5.68027,5.68027,9000000.0
2005-01-10 23:10:00,5.68078,5.68094,5.67994,5.68069,12000000.0
2005-01-10 23:11:00,5.68127,5.68139,5.68058,5.68121,14000000.0
2005-01-10 23:12:00,5.6815,5.68151,5.68135,5.68135,7000000.0
2005-01-10 23:13:00,5.68125,5.68128,5.68001,5.68082,14000000.0
2005-01-10 23:14:00,5.68067,5.68067,5.67922,5.68028,19000000.0
2005-01-10 23:15:00,5.6807,5.68077,5.67999,5.68041,13000000.0
2005-01-10 23:16:00,5.68037,5.6816,5.68015,5.68073,15000000.0
2005-01-10 23:17:00,5.68055,5.68074,5.6801,5.68068,11000000.0
2005-01-10 23:18:00,5.68021,5.68108,5.67999,5.68108,12000000.0
2005-01-10 23:19:00,5.67963,5.68117,5.67963,5.68065,14000000.0
2005-01-10 23:20:00,5.68052,5.68184,5.68052,5.68112,19000000.0
2005-01-10 23:21:00,5.68061,5.68091,5.68051,5.68057,7000000.0
2005-01-10 23:22:00,5.68051,5.68051,5.67882,5.67882,15000000.0
2005-01-10 23:23:00,5.67996,5.67996,5.67882,5.67882,11000000.0
2005-01-10 23:24:00,5.67839,5.68062,5.67839,5.68062,14000000.0
2005-01-10 23:25:00,5.68056,5.68056,5.67951,5.67961,11000000.0
2005-01-10 23:26:00,5.68005,5.68067,5.68004,5.68023,14000000.0
2005-01-10 23:27:00,5.68006,5.68109,5.68006,5.68107,11000000.0
2005-01-10 23:28:00,5.68077,5.68152,5.68053,5.68119,12000000.0
2005-01-10 23:29:00,5.68153,5.68153,5.68036,5.68111,16000000.0
2005-01-10 23:30:00,5.68145,5.68145,5.68009,5.68093,20000000.0
2005-01-10 23:31:00,5.68111,5.68152,5.68078,5.68087,11000000.0
2005-01-10 23:32:00,5.68179,5.68194,5.6805,5.68116,16000000.0
2005-01-10 23:33:00,5.68232,5.68232,5.68004,5.68004,12000000.0
2005-01-10 23:34:00,5.68116,5.68116,5.68075,5.68091,13000000.0
2005-01-10 23:35:00,5.68025,5.68106,5.67944,5.67944,9000000.0
2005-01-10 23:36:00,5.68113,5.68124,5.68039,5.68112,9000000.0
2005-01-10 23:37:00,5.68122,5.68227,5.68053,5.68227,14000000.0
2005-01-10 23:38:00,5.68195,5.68219,5.68097,5.68097,13000000.0
2005-01-10 23:39:00,5.68165,5.68165,5.67997,5.67997,17000000.0
2005-01-10 23:40:00,5.6815,5.6821,5.68137,5.68159,12000000.0
2005-01-10 23:41:00,5.68153,5.68178,5.68075,5.68075,17000000.0
2005-01-10 23:42:00,5.68116,5.68188,5.68113,5.68113,22000000.0
2005-01-10 23:43:00,5.68137,5.682,5.68137,5.68171,15000000.0
2005-01-10 23:44:00,5.6834,5.6838,5.68205,5.6831,14000000.0
2005-01-10 23:45:00,5.68345,5.68454,5.68311,5.68404,20000000.0
2005-01-10 23:46:00,5.68405,5.68405,5.68258,5.6837,14000000.0
2005-01-10 23:47:00,5.68281,5.68375,5.68281,5.68286,10000000.0
2005-01-10 23:48:00,5.68223,5.68381,5.68223,5.68341,18000000.0
2005-01-10 23:49:00,5.68265,5.68349,5.68222,5.68332,14000000.0
2005-01-10 23:50:00,5.68235,5.68266,5.68155,5.68155,13000000.0
2005-01-10 23:51:00,5.68131,5.68155,5.6808,5.68155,8000000.0
2005-01-10 23:52:00,5.68182,5.68204,5.68097,5.68097,16000000.0
2005-01-10 23:53:00,5.68148,5.68263,5.68148,5.68243,18000000.0
2005-01-10 23:54:00,5.68315,5.68315,5.68244,5.68244,12000000.0
2005-01-10 23:55:00,5.68268,5.68308,5.68207,5.68279,19000000.0
2005-01-10 23:56:00,5.68328,5.68373,5.68252,5.68373,14000000.0
2005-01-10 23:57:00,5.68359,5.68359,5.68206,5.68206,16000000.0
2005-01-10 23:58:00,5.6829,5.68325,5.68215,5.68316,13000000.0
2005-01-10 23:59:00,5.6836,5.68548,5.6829,5.68512,14000000.0
2005-01-11 00:00:00,5.6853,5.6853,5.68406,5.68476,17000000.0
2005-01-11 00:01:00,5.6853,5.68768,5.6853,5.68751,12000000.0
2005-01-11 00:02:00,5.68723,5.68753,5.68615,5.68644,15000000.0
2005-01-11 00:03:00,5.68616,5.68647,5.68522,5.68582,14000000.0
2005-01-11 00:04:00,5.68555,5.68591,5.68525,5.6856,12000000.0
2005-01-11 00:05:00,5.68566,5.68566,5.68397,5.68399,12000000.0
2005-01-11 00:06:00,5.68286,5.68315,5.6817,5.68229,12000000.0
2005-01-11 00:07:00,5.68199,5.68199,5.68073,5.68093,11000000.0
2005-01-11 00:08:00,5.68137,5.6814,5.68045,5.68078,15000000.0
2005-01-11 00:09:00,5.6803,5.6803,5.67862,5.67927,12000000.0
2005-01-11 00:10:00,5.67909,5.67942,5.67849,5.67913,19000000.0
2005-01-11 00:11:00,5.67952,5.67985,5.67878,5.67878,8000000.0
2005-01-11 00:12:00,5.67954,5.67954,5.6778,5.6778,9000000.0
2005-01-11 00:13:00,5.67755,5.67876,5.67755,5.67765,13000000.0
2005-01-11 00:14:00,5.67733,5.67807,5.6772,5.67746,14000000.0
2005-01-11 00:15:00,5.67797,5.6782,5.67763,5.67808,12000000.0
2005-01-11 00:16:00,5.67804,5.67969,5.67773,5.6794,12000000.0
2005-01-11 00:17:00,5.67982,5.67988,5.67913,5.67929,10000000.0
2005-01-11 00:18:00,5.67962,5.67977,5.67831,5.67977,19000000.0
2005-01-11 00:19:00,5.67903,5.67964,5.67882,5.67912,12000000.0
2005-01-11 00:20:00,5.6799,5.68035,5.67917,5.68035,11000000.0
2005-01-11 00:21:00,5.68035,5.68076,5.67932,5.68076,14000000.0
2005-01-11 00:22:00,5.68054,5.68054,5.67933,5.6795,13000000.0
2005-01-11 00:23:00,5.67841,5.68,5.67841,5.68,13000000.0
2005-01-11 00:24:00,5.68013,5.68013,5.67898,5.67903,9000000.0
2005-01-11 00:25:00,5.67825,5.67876,5.67814,5.67869,13000000.0
2005-01-11 00:26:00,5.67875,5.67932,5.67875,5.67921,14000000.0
2005-01-11 00:27:00,5.67948,5.67965,5.67837,5.67837,15000000.0
2005-01-11 00:28:00,5.6785,5.6788,5.67757,5.67757,7000000.0
2005-01-11 00:29:00,5.67829,5.67832,5.67728,5.6776,17000000.0
2005-01-11 00:30:00,5.67814,5.67881,5.67764,5.67872,9000000.0
2005-01-11 00:31:00,5.67901,5.67925,5.67828,5.67857,13000000.0
2005-01-11 00:32:00,5.67895,5.679,5.67849,5.67882,8000000.0
2005-01-11 00:33:00,5.67871,5.67922,5.67817,5.67866,19000000.0
2005-01-11 00:34:00,5.67794,5.67865,5.67786,5.67855,15000000.0
2005-01-11 00:35:00,5.67812,5.67893,5.67812,5.67853,12000000.0
2005-01-11 00:36:00,5.67808,5.67878,5.67696,5.67878,15000000.0
2005-01-11 00:37:00,5.67807,5.67836,5.677,5.67836,15000000.0
2005-01-11 00:38:00,5.67843,5.67883,5.67822,5.67883,18000000.0
2005-01-11 00:39:00,5.67858,5.67858,5.67676,5.67727,20000000.0
2005-01-11 00:40:00,5.67745,5.6785,5.67745,5.67796,10000000.0
2005-01-11 00:41:00,5.67774,5.67814,5.67676,5.67814,9000000.0
2005-01-11 00:42:00,5.67858,5.67915,5.67858,5.67878,16000000.0
2005-01-11 00:43:00,5.67883,5.67915,5.67804,5.67867,16000000.0
2005-01-11 00:44:00,5.67751,5.67923,5.67751,5.67852,10000000.0
2005-01-11 00:45:00,5.6788,5.67946,5.67875,5.67946,16000000.0
2005-01-11 00:46:00,5.67922,5.67922,5.67809,5.67828,12000000.0
2005-01-11 00:47:00,5.67875,5.67875,5.67684,5.67718,8000000.0
2005-01-11 00:48:00,5.67655,5.67679,5.67608,5.6765,16000000.0
2005-01-11 00:49:00,5.6765,5.67721,5.67607,5.67721,11000000.0
2005-01-11 00:50:00,5.67682,5.67682,5.67567,5.67591,9000000.0
2005-01-11 00:51:00,5.67635,5.67642,5.6756,5.67625,9000000.0
2005-01-11 00:52:00,5.6765,5.6765,5.67575,5.67575,18000000.0
2005-01-11 00:53:00,5.67683,5.67683,5.67616,5.67621,12000000.0
2005-01-11 00:54:00,5.67641,5.67644,5.67474,5.67501,12000000.0
2005-01-11 00:55:00,5.67469,5.67524,5.67436,5.67436,11000000.0
2005-01-11 00:56:00,5.674,5.6742,5.67309,5.67383,14000000.0
2005-01-11 00:57:00,5.67346,5.67441,5.67253,5.67441,15000000.0
2005-01-11 00:58:00,5.67395,5.67395,5.67272,5.6734,9000000.0
2005-01-11 00:59:00,5.67352,5.67352,5.67185,5.67185,17000000.0
2005-01-11 01:00:00,5.67222,5.6723,5.67116,5.6723,12000000.0
2005-01-11 01:01:00,5.67077,5.67196,5.67061,5.67196,15000000.0
2005-01-11 01:02:00,5.67137,5.67146,5.67088,5.67132,10000000.0
2005-01-11 01:03:00,5.67069,5.67132,5.6703,5.67059,13000000.0
2005-01-11 01:04:00,5.67038,5.67096,5.67012,5.67067,13000000.0
2005-01-11 01:05:00,5.66967,5.67079,5.66967,5.67016,13000000.0
2005-01-11 01:06:00,5.67054,5.67079,5.67001,5.67033,12000000.0
2005-01-11 01:07:00,5.66949,5.67034,5.66924,5.66928,13000000.0
2005-01-11 01:08:00,5.67043,5.67099,5.6699,5.6699,15000000.0
2005-01-11 01:09:00,5.67048,5.67084,5.66961,5.66961,17000000.0
2005-01-11 01:10:00,5.67021,5.67043,5.66959,5.66995,10000000.0
2005-01-11 01:11:00,5.66998,5.6712,5.66966,5.6712,11000000.0
2005-01-11 01:12:00,5.67139,5.67173,5.67023,5.67173,10000000.0
2005-01-11 01:13:00,5.67105,5.67158,5.67076,5.67148,11000000.0
2005-01-11 01:14:00,5.67201,5.6725,5.67157,5.67215,13000000.0
2005-01-11 01:15:00,5.67191,5.67238,5.6716,5.6716,9000000.0
2005-01-11 01:16:00,5.67165,5.67247,5.67125,5.67125,12000000.0
2005-01-11 01:17:00,5.67194,5.67197,5.67101,5.6714,11000000.0
2005-01-11 01:18:00,5.67171,5.67256,5.67171,5.67242,12000000.0
2005-01-11 01:19:00,5.67287,5.67287,5.67124,5.67249,19000000.0
2005-01-11 01:20:00,5.67138,5.67138,5.67016,5.67088,11000000.0
2005-01-11 01:21:00,5.67125,5.6715,5.67038,5.67038,12000000.0
2005-01-11 01:22:00,5.67045,5.67103,5.66952,5.67103,9000000.0
2005-01-11 01:23:00,5.67123,5.67176,5.66992,5.67176,13000000.0
2005-01-11 01:24:00,5.67222,5.6724,5.67177,5.6724,14000000.0
2005-01-11 01:25:00,5.67156,5.67182,5.67069,5.6717,11000000.0
2005-01-11 01:26:00,5.67162,5.67258,5.67162,5.67258,10000000.0
2005-01-11 01:27:00,5.67166,5.67209,5.67044,5.67195,17000000.0
2005-01-11 01:28:00,5.67209,5.67237,5.67123,5.67191,13000000.0
2005-01-11 01:29:00,5.6719,5.6719,5.66981,5.67148,19000000.0
2005-01-11 01:30:00,5.67157,5.67157,5.67027,5.67027,15000000.0
2005-01-11 01:31:00,5.6701,5.67045,5.6698,5.67026,15000000.0
2005-01-11 01:32:00,5.66977,5.66979,5.66858,5.66979,12000000.0
2005-01-11 01:33:00,5.66989,5.67081,5.66893,5.67081,8000000.0
2005-01-11 01:34:00,5.67087,5.67146,5.67064,5.67098,18000000.0
2005-01-11 01:35:00,5.67051,5.67079,5.66945,5.66945,12000000.0
2005-01-11 01:36:00,5.66907,5.6693,5.6673,5.6693,16000000.0
2005-01-11 01:37:00,5.66967,5.67024,5.66926,5.66926,15000000.0
2005-01-11 01:38:00,5.67027,5.67028,5.66925,5.66925,18000000.0
2005-01-11 01:39:00,5.66973,5.67015,5.66817,5.66817,10000000.0
2005-01-11 01:40:00,5.66977,5.67086,5.66977,5.67074,11000000.0
2005-01-11 01:41:00,5.67009,5.67009,5.66924,5.66986,16000000.0
2005-01-11 01:42:00,5.66974,5.66998,5.66879,5.66969,14000000.0
2005-01-11 01:43:00,5.6679,5.66811,5.66669,5.66742,16000000.0
2005-01-11 01:44:00,5.66748,5.66818,5.66748,5.66772,15000000.0
2005-01-11 01:45:00,5.66687,5.66718,5.66614,5.66701,16000000.0
2005-01-11 01:46:00,5.66733,5.66765,5.66604,5.66604,9000000.0
2005-01-11 01:47:00,5.66874,5.66894,5.66813,5.66847,17000000.0
2005-01-11 01:48:00,5.66854,5.66896,5.66822,5.66877,16000000.0
2005-01-11 01:49:00,5.66858,5.66858,5.66752,5.66815,10000000.0
2005-01-11 01:50:00,5.66838,5.66913,5.66795,5.66913,11000000.0
2005-01-11 01:51:00,5.66955,5.6701,5.66837,5.66913,12000000.0
2005-01-11 01:52:00,5.66884,5.66998,5.66861,5.66998,12000000.0
2005-01-11 01:53:00,5.66982,5.67194,5.66982,5.67194,18000000.0
2005-01-11 01:54:00,5.67162,5.67162,5.67025,5.67025,14000000.0
2005-01-11 01:55:00,5.67087,5.67087,5.6696,5.67044,18000000.0
2005-01-11 01:56:00,5.6717,5.6717,5.67082,5.6709,8000000.0
2005-01-11 01:57:00,5.67088,5.67088,5.66969,5.66969,13000000.0
2005-01-11 01:58:00,5.67121,5.67121,5.66947,5.66971,11000000.0
2005-01-11 01:59:00,5.67048,5.67061,5.6693,5.6695,11000000.0
2005-01-11 02:00:00,5.66999,5.67116,5.66999,5.67116,16000000.0
2005-01-11 02:01:00,5.66968,5.67002,5.66896,5.66998,21000000.0
2005-01-11 02:02:00,5.66855,5.669,5.66732,5.669,10000000.0
2005-01-11 02:03:00,5.66944,5.66959,5.66771,5.66959,8000000.0
2005-01-11 02:04:00,5.66865,5.66874,5.66683,5.66865,14000000.0
2005-01-11 02:05:00,5.6685,5.66881,5.66784,5.66833,14000000.0
2005-01-11 02:06:00,5.6692,5.66965,5.66862,5.66965,15000000.0
2005-01-11 02:07:00,5.66991,5.67033,5.66855,5.67033,10000000.0
2005-01-11 02:08:00,5.6706,5.67061,5.67005,5.67041,16000000.0
2005-01-11 02:09:00,5.67025,5.6708,5.66861,5.66935,18000000.0
2005-01-11 02:10:00,5.67044,5.67174,5.67025,5.67174,16000000.0
2005-01-11 02:11:00,5.67175,5.67188,5.66991,5.66991,14000000.0
2005-01-11 02:12:00,5.67226,5.67226,5.67179,5.67201,10000000.0
2005-01-11 02:13:00,5.6713,5.67229,5.6713,5.67229,15000000.0
2005-01-11 02:14:00,5.67204,5.67247,5.67174,5.67232,19000000.0
2005-01-11 02:15:00,5.67262,5.6727,5.67184,5.67244,12000000.0
2005-01-11 02:16:00,5.67257,5.67279,5.67194,5.67203,18000000.0
2005-01-11 02:17:00,5.67172,5.67214,5.67102,5.67142,14000000.0
2005-01-11 02:18:00,5.67145,5.67175,5.67053,5.67053,12000000.0
2005-01-11 02:19:00,5.67166,5.67193,5.67107,5.67115,14000000.0
2005-01-11 02:20:00,5.67243,5.67243,5.67101,5.67153,13000000.0
2005-01-11 02:21:00,5.67066,5.67109,5.66882,5.66882,15000000.0
2005-01-11 02:22:00,5.67008,5.67008,5.66832,5.66921,13000000.0
2005-01-11 02:23:00,5.66924,5.66924,5.66726,5.66726,16000000.0
2005-01-11 02:24:00,5.6696,5.6697,5.66914,5.66939,17000000.0
2005-01-11 02:25:00,5.66959,5.67062,5.66935,5.67,10000000.0
2005-01-11 02:26:00,5.66994,5.66994,5.66875,5.66971,13000000.0
2005-01-11 02:27:00,5.66975,5.6698,5.66857,5.66861,7000000.0
2005-01-11 02:28:00,5.66741,5.66741,5.66571,5.66639,9000000.0
2005-01-11 02:29:00,5.66571,5.66571,5.66409,5.66509,20000000.0
2005-01-11 02:30:00,5.66445,5.66445,5.66295,5.66338,11000000.0
2005-01-11 02:31:00,5.66319,5.66487,5.66254,5.66464,9000000.0
2005-01-11 02:32:00,5.66499,5.66654,5.66422,5.66654,13000000.0
2005-01-11 02:33:00,5.66588,5.66647,5.66384,5.66493,14000000.0
2005-01-11 02:34:00,5.6634,5.66446,5.66252,5.66446,17000000.0
2005-01-11 02:35:00,5.66424,5.66447,5.66268,5.66341,15000000.0
2005-01-11 02:36:00,5.66386,5.66406,5.66131,5.66236,14000000.0
2005-01-11 02:37:00,5.6636,5.66376,5.66146,5.66146,13000000.0
2005-01-11 02:38:00,5.66328,5.66363,5.66276,5.66363,14000000.0
2005-01-11 02:39:00,5.66327,5.6647,5.6618,5.6647,15000000.0
2005-01-11 02:40:00,5.66466,5.66482,5.66301,5.66398,12000000.0
2005-01-11 02:41:00,5.66418,5.66505,5.66274,5.66505,13000000.0
2005-01-11 02:42:00,5.66578,5.66712,5.66427,5.66637,16000000.0
2005-01-11 02:43:00,5.66657,5.66657,5.66533,5.66625,18000000.0
2005-01-11 02:44:00,5.66671,5.66783,5.66572,5.66783,10000000.0
2005-01-11 02:45:00,5.66804,5.6682,5.66619,5.66699,14000000.0
2005-01-11 02:46:00,5.66734,5.66734,5.66602,5.66688,18000000.0
2005-01-11 02:47:00,5.66707,5.66758,5.6668,5.66716,17000000.0
2005-01-11 02:48:00,5.66636,5.66747,5.66604,5.66747,7000000.0
2005-01-11 02:49:00,5.66764,5.66764,5.66651,5.66652,13000000.0
2005-01-11 02:50:00,5.66629,5.66729,5.66628,5.66729,14000000.0
2005-01-11 02:51:00,5.66678,5.66778,5.66642,5.66778,15000000.0
2005-01-11 02:52:00,5.66695,5.66776,5.66682,5.66774,15000000.0
2005-01-11 02:53:00,5.6676,5.66778,5.66611,5.66715,9000000.0
2005-01-11 02:54:00,5.66746,5.66831,5.66726,5.66824,13000000.0
2005-01-11 02:55:00,5.66825,5.66825,5.66642,5.6677,11000000.0
2005-01-11 02:56:00,5.66683,5.66734,5.66497,5.6666,18000000.0
2005-01-11 02:57:00,5.6672,5.66759,5.66684,5.6671,13000000.0
2005-01-11 02:58:00,5.66659,5.66659,5.66527,5.66624,9000000.0
2005-01-11 02:59:00,5.66577,5.66577,5.66422,5.66517,14000000.0
2005-01-11 03:00:00,5.66566,5.66598,5.66429,5.66533,11000000.0
2005-01-11 03:01:00,5.66557,5.66634,5.66544,5.66618,11000000.0
2005-01-11 03:02:00,5.66545,5.66579,5.66437,5.66526,11000000.0
2005-01-11 03:03:00,5.66627,5.66664,5.66601,5.66664,23000000.0
2005-01-11 03:04:00,5.66628,5.66678,5.66598,5.66678,11000000.0
2005-01-11 03:05:00,5.66747,5.66843,5.66651,5.66843,17000000.0
2005-01-11 03:06:00,5.66846,5.66846,5.66783,5.66801,9000000.0
2005-01-11 03:07:00,5.66785,5.66843,5.66661,5.66843,15000000.0
2005-01-11 03:08:00,5.66896,5.66896,5.66777,5.66839,12000000.0
2005-01-11 03:09:00,5.66745,5.66866,5.66734,5.66866,15000000.0
2005-01-11 03:10:00,5.66782,5.66793,5.66598,5.66629,19000000.0
2005-01-11 03:11:00,5.66599,5.6662,5.66539,5.66555,15000000.0
2005-01-11 03:12:00,5.66593,5.66633,5.66561,5.66597,18000000.0
2005-01-11 03:13:00,5.66541,5.6657,5.66409,5.66417,18000000.0
2005-01-11 03:14:00,5.66532,5.66727,5.66512,5.66727,10000000.0
2005-01-11 03:15:00,5.66608,5.66744,5.66608,5.66744,7000000.0
2005-01-11 03:16:00,5.66714,5.66821,5.66653,5.66821,8000000.0
2005-01-11 03:17:00,5.66736,5.66842,5.66736,5.66842,10000000.0
2005-01-11 03:18:00,5.66767,5.66826,5.66707,5.66826,15000000.0
2005-01-11 03:19:00,5.66817,5.66834,5.66711,5.66834,10000000.0
2005-01-11 03:20:00,5.66832,5.66837,5.66746,5.6681,16000000.0
2005-01-11 03:21:00,5.66769,5.6679,5.66634,5.6679,11000000.0
2005-01-11 03:22:00,5.66812,5.66828,5.66781,5.66814,10000000.0
2005-01-11 03:23:00,5.66797,5.6684,5.66728,5.66808,12000000.0
2005-01-11 03:24:00,5.66841,5.66861,5.6673,5.66861,13000000.0
2005-01-11 03:25:00,5.66854,5.66935,5.66852,5.66935,11000000.0
2005-01-11 03:26:00,5.6686,5.66878,5.66737,5.66864,13000000.0
2005-01-11 03:27:00,5.66929,5.66939,5.66855,5.66864,14000000.0
2005-01-11 03:28:00,5.66836,5.66864,5.66765,5.66857,18000000.0
2005-01-11 03:29:00,5.66817,5.66817,5.66625,5.66759,15000000.0
2005-01-11 03:30:00,5.66668,5.66693,5.66565,5.66578,10000000.0
2005-01-11 03:31:00,5.66556,5.66561,5.66402,5.66466,13000000.0
2005-01-11 03:32:00,5.66549,5.66628,5.6644,5.66628,16000000.0
2005-01-11 03:33:00,5.66596,5.66647,5.66555,5.66598,13000000.0
2005-01-11 03:34:00,5.66665,5.66763,5.66665,5.66746,16000000.0
2005-01-11 03:35:00,5.66726,5.66726,5.666,5.66648,10000000.0
2005-01-11 03:36:00,5.66689,5.66712,5.6663,5.66712,11000000.0
2005-01-11 03:37:00,5.6676,5.66801,5.66666,5.66762,13000000.0
2005-01-11 03:38:00,5.6683,5.6683,5.66729,5.66768,13000000.0
2005-01-11 03:39:00,5.66716,5.66716,5.66487,5.66713,13000000.0
2005-01-11 03:40:00,5.66674,5.66674,5.66464,5.66464,12000000.0
2005-01-11 03:41:00,5.66652,5.6667,5.66364,5.66364,16000000.0
2005-01-11 03:42:00,5.66598,5.66628,5.66543,5.66543,21000000.0
2005-01-11 03:43:00,5.6651,5.6651,5.66346,5.66378,18000000.0
2005-01-11 03:44:00,5.6635,5.6636,5.6618,5.6636,15000000.0
2005-01-11 03:45:00,5.66467,5.66572,5.66368,5.66572,9000000.0
2005-01-11 03:46:00,5.66564,5.6658,5.66434,5.66577,8000000.0
2005-01-11 03:47:00,5.66485,5.66578,5.66485,5.6656,11000000.0
2005-01-11 03:48:00,5.66616,5.66616,5.66417,5.66529,9000000.0
2005-01-11 03:49:00,5.6659,5.6659,5.66313,5.66472,16000000.0
2005-01-11 03:50:00,5.66496,5.66579,5.66496,5.66548,19000000.0
2005-01-11 03:51:00,5.66518,5.66593,5.6651,5.66593,9000000.0
2005-01-11 03:52:00,5.6654,5.66643,5.66528,5.66643,19000000.0
2005-01-11 03:53:00,5.66633,5.66633,5.66489,5.666,10000000.0
2005-01-11 03:54:00,5.66631,5.6667,5.66585,5.6667,17000000.0
2005-01-11 03:55:00,5.6664,5.6664,5.66549,5.66635,16000000.0
2005-01-11 03:56:00,5.66567,5.66617,5.66508,5.66617,7000000.0
2005-01-11 03:57:00,5.6657,5.66693,5.6657,5.66693,11000000.0
2005-01-11 03:58:00,5.66627,5.6664,5.66421,5.66436,12000000.0
2005-01-11 03:59:00,5.66499,5.66575,5.66379,5.66467,17000000.0
2005-01-11 04:00:00,5.66445,5.66447,5.66386,5.66407,12000000.0
2005-01-11 04:01:00,5.66338,5.66393,5.66328,5.66388,16000000.0
2005-01-11 04:02:00,5.66381,5.66411,5.66352,5.66388,14000000.0
2005-01-11 04:03:00,5.66264,5.6634,5.66136,5.66136,12000000.0
2005-01-11 04:04:00,5.66289,5.66404,5.66174,5.66378,16000000.0
2005-01-11 04:05:00,5.66286,5.66362,5.66246,5.66246,13000000.0
2005-01-11 04:06:00,5.66115,5.66118,5.65961,5.66118,16000000.0
2005-01-11 04:07:00,5.66112,5.66136,5.66,5.66067,13000000.0
2005-01-11 04:08:00,5.66179,5.66225,5.66138,5.66207,14000000.0
2005-01-11 04:09:00,5.66288,5.66355,5.66225,5.66355,10000000.0
2005-01-11 04:10:00,5.66373,5.66373,5.66218,5.66288,12000000.0
2005-01-11 04:11:00,5.66287,5.66297,5.66143,5.66233,14000000.0
2005-01-11 04:12:00,5.6621,5.66238,5.66179,5.66179,19000000.0
2005-01-11 04:13:00,5.66071,5.6611,5.65883,5.6611,20000000.0
2005-01-11 04:14:00,5.66067,5.66067,5.65908,5.66052,12000000.0
2005-01-11 04:15:00,5.66074,5.66152,5.65984,5.66152,8000000.0
2005-01-11 04:16:00,5.66179,5.66264,5.66062,5.66264,13000000.0
2005-01-11 04:17:00,5.66274,5.6628,5.66055,5.66155,15000000.0
2005-01-11 04:18:00,5.66155,5.66216,5.66069,5.66069,9000000.0
2005-01-11 04:19:00,5.66127,5.66174,5.66127,5.66144,12000000.0
2005-01-11 04:20:00,5.66095,5.66095,5.65957,5.66021,9000000.0
2005-01-11 04:21:00,5.66086,5.66141,5.65959,5.66112,17000000.0
2005-01-11 04:22:00,5.6608,5.66159,5.6603,5.66132,14000000.0
2005-01-11 04:23:00,5.66137,5.66144,5.66018,5.66144,10000000.0
2005-01-11 04:24:00,5.66181,5.66239,5.66136,5.66195,12000000.0
2005-01-11 04:25:00,5.66183,5.6624,5.66152,5.6624,10000000.0
2005-01-11 04:26:00,5.66161,5.66219,5.66085,5.66182,7000000.0
2005-01-11 04:27:00,5.66181,5.66192,5.66103,5.66165,15000000.0
2005-01-11 04:28:00,5.6611,5.66143,5.66014,5.66143,7000000.0
2005-01-11 04:29:00,5.66106,5.66155,5.65975,5.66077,14000000.0
2005-01-11 04:30:00,5.66114,5.66134,5.6608,5.66103,11000000.0
2005-01-11 04:31:00,5.66051,5.66051,5.65848,5.65911,15000000.0
2005-01-11 04:32:00,5.65936,5.65994,5.65789,5.65994,17000000.0
2005-01-11 04:33:00,5.65993,5.66024,5.65846,5.66024,14000000.0
2005-01-11 04:34:00,5.66011,5.66125,5.66011,5.66118,9000000.0
2005-01-11 04:35:00,5.66173,5.66173,5.65944,5.65944,12000000.0
2005-01-11 04:36:00,5.66119,5.66162,5.66102,5.66104,12000000.0
2005-01-11 04:37:00,5.66031,5.66039,5.6588,5.65952,12000000.0
2005-01-11 04:38:00,5.65943,5.65985,5.65916,5.65975,11000000.0
2005-01-11 04:39:00,5.6594,5.65973,5.65915,5.65915,17000000.0
2005-01-11 04:40:00,5.66003,5.66049,5.65848,5.66014,9000000.0
2005-01-11 04:41:00,5.66118,5.66118,5.65947,5.65984,10000000.0
2005-01-11 04:42:00,5.66004,5.66024,5.65857,5.66024,8000000.0
2005-01-11 04:43:00,5.66048,5.66118,5.6592,5.66118,18000000.0
2005-01-11 04:44:00,5.66128,5.66147,5.6607,5.66124,9000000.0
2005-01-11 04:45:00,5.6616,5.6616,5.66061,5.66092,9000000.0
2005-01-11 04:46:00,5.66096,5.66165,5.66039,5.66082,16000000.0
2005-01-11 04:47:00,5.66068,5.66095,5.65911,5.66032,12000000.0
2005-01-11 04:48:00,5.66048,5.66156,5.66045,5.66114,10000000.0
2005-01-11 04:49:00,5.66018,5.66134,5.66018,5.6605,16000000.0
2005-01-11 04:50:00,5.66186,5.66186,5.66095,5.66129,16000000.0
2005-01-11 04:51:00,5.66178,5.66227,5.66128,5.66227,20000000.0
2005-01-11 04:52:00,5.66257,5.66277,5.66255,5.66267,13000000.0
2005-01-11 04:53:00,5.6619,5.6619,5.66103,5.6613,11000000.0
2005-01-11 04:54:00,5.66101,5.66136,5.66027,5.66136,11000000.0
2005-01-11 04:55:00,5.66091,5.66175,5.66037,5.66104,12000000.0
2005-01-11 04:56:00,5.66043,5.66137,5.66042,5.66095,16000000.0
2005-01-11 04:57:00,5.66081,5.66081,5.66018,5.66039,7000000.0
2005-01-11 04:58:00,5.66134,5.66134,5.66059,5.66064,13000000.0
2005-01-11 04:59:00,5.6608,5.66111,5.66028,5.66061,17000000.0
2005-01-11 05:00:00,5.65876,5.66045,5.65876,5.66018,10000000.0
2005-01-11 05:01:00,5.66099,5.66135,5.66087,5.66135,13000000.0
2005-01-11 05:02:00,5.66071,5.66101,5.65955,5.66086,18000000.0
2005-01-11 05:03:00,5.66088,5.66184,5.66088,5.66184,9000000.0
2005-01-11 05:04:00,5.66227,5.66235,5.66215,5.66215,12000000.0
2005-01-11 05:05:00,5.66194,5.66194,5.66088,5.66161,10000000.0
2005-01-11 05:06:00,5.66119,5.66215,5.66111,5.66133,20000000.0
2005-01-11 05:07:00,5.66132,5.662,5.66131,5.66185,10000000.0
2005-01-11 05:08:00,5.66144,5.66144,5.65941,5.6613,17000000.0
2005-01-11 05:09:00,5.66131,5.66131,5.66001,5.66001,15000000.0
2005-01-11 05:10:00,5.66107,5.66207,5.66107,5.66204,10000000.0
2005-01-11 05:11:00,5.66191,5.66212,5.66116,5.66154,16000000.0
2005-01-11 05:12:00,5.66171,5.66171,5.66104,5.66104,7000000.0
2005-01-11 05:13:00,5.66193,5.66193,5.66117,5.66167,12000000.0
2005-01-11 05:14:00,5.66129,5.66177,5.6601,5.66149,14000000.0
2005-01-11 05:15:00,5.66131,5.6616,5.66037,5.66094,16000000.0
2005-01-11 05:16:00,5.66058,5.66148,5.66044,5.66044,15000000.0
2005-01-11 05:17:00,5.66145,5.66154,5.66119,5.66154,10000000.0
2005-01-11 05:18:00,5.66071,5.6611,5.65962,5.66061,13000000.0
2005-01-11 05:19:00,5.66097,5.66223,5.66097,5.66223,13000000.0
2005-01-11 05:20:00,5.66257,5.66265,5.66245,5.66258,20000000.0
2005-01-11 05:21:00,5.66248,5.66248,5.66117,5.66212,9000000.0
2005-01-11 05:22:00,5.66211,5.66211,5.66115,5.66136,17000000.0
2005-01-11 05:23:00,5.66032,5.66106,5.66032,5.66096,14000000.0
2005-01-11 05:24:00,5.66075,5.66129,5.66052,5.66129,19000000.0
2005-01-11 05:25:00,5.6611,5.6621,5.66089,5.6621,13000000.0
2005-01-11 05:26:00,5.66162,5.66162,5.66078,5.66078,13000000.0
2005-01-11 05:27:00,5.66165,5.66165,5.66052,5.66155,13000000.0
2005-01-11 05:28:00,5.66176,5.66176,5.65987,5.66064,10000000.0
2005-01-11 05:29:00,5.66145,5.66145,5.66019,5.66113,17000000.0
2005-01-11 05:30:00,5.66042,5.66177,5.66042,5.66177,21000000.0
2005-01-11 05:31:00,5.66207,5.66207,5.66076,5.66076,13000000.0
2005-01-11 05:32:00,5.66109,5.66109,5.65925,5.66084,16000000.0
2005-01-11 05:33:00,5.66103,5.66169,5.66103,5.66163,13000000.0
2005-01-11 05:34:00,5.66188,5.66234,5.66106,5.66234,13000000.0
2005-01-11 05:35:00,5.66095,5.66231,5.66095,5.66156,14000000.0
2005-01-11 05:36:00,5.66086,5.66129,5.66026,5.66105,18000000.0
2005-01-11 05:37:00,5.6625,5.66257,5.66183,5.66185,12000000.0
2005-01-11 05:38:00,5.66168,5.66201,5.66125,5.66201,13000000.0
2005-01-11 05:39:00,5.66213,5.66238,5.66185,5.66189,21000000.0
2005-01-11 05:40:00,5.66215,5.66265,5.66196,5.66223,14000000.0
2005-01-11 05:41:00,5.66016,5.6618,5.66016,5.66167,13000000.0
2005-01-11 05:42:00,5.66201,5.66294,5.66201,5.66248,8000000.0
2005-01-11 05:43:00,5.66249,5.66313,5.66116,5.66293,13000000.0
2005-01-11 05:44:00,5.66294,5.66307,5.66203,5.66203,13000000.0
2005-01-11 05:45:00,5.66303,5.6636,5.66227,5.66276,24000000.0
2005-01-11 05:46:00,5.66312,5.66427,5.66261,5.66427,14000000.0
2005-01-11 05:47:00,5.66334,5.66469,5.66174,5.66469,11000000.0
2005-01-11 05:48:00,5.66427,5.66427,5.66306,5.66412,18000000.0
2005-01-11 05:49:00,5.6643,5.6643,5.66342,5.66406,10000000.0
2005-01-11 05:50:00,5.66415,5.66415,5.66164,5.66164,10000000.0
2005-01-11 05:51:00,5.66256,5.66258,5.66098,5.66147,11000000.0
2005-01-11 05:52:00,5.66215,5.66245,5.66115,5.66125,19000000.0
2005-01-11 05:53:00,5.6618,5.66202,5.66117,5.66202,15000000.0
2005-01-11 05:54:00,5.66145,5.66145,5.66051,5.66136,7000000.0
2005-01-11 05:55:00,5.6608,5.66175,5.6608,5.66173,12000000.0
2005-01-11 05:56:00,5.66125,5.66155,5.66077,5.66077,16000000.0
2005-01-11 05:57:00,5.66231,5.66234,5.66197,5.66208,11000000.0
2005-01-11 05:58:00,5.66132,5.66168,5.65898,5.66114,22000000.0
2005-01-11 05:59:00,5.66161,5.66161,5.6604,5.6604,9000000.0
2005-01-11 06:00:00,5.66056,5.66056,5.65904,5.65987,17000000.0
2005-01-11 06:01:00,5.65993,5.66025,5.65845,5.6594,18000000.0
2005-01-11 06:02:00,5.65939,5.65974,5.65895,5.6592,18000000.0
2005-01-11 06:03:00,5.65943,5.6602,5.65943,5.66014,16000000.0
2005-01-11 06:04:00,5.66045,5.66074,5.6594,5.66074,8000000.0
2005-01-11 06:05:00,5.66023,5.66055,5.65952,5.65991,10000000.0
2005-01-11 06:06:00,5.66018,5.66078,5.66006,5.66053,27000000.0
2005-01-11 06:07:00,5.66034,5.66034,5.65849,5.65957,17000000.0
2005-01-11 06:08:00,5.65959,5.66033,5.65906,5.66033,14000000.0
2005-01-11 06:09:00,5.66056,5.66102,5.65971,5.66066,13000000.0
2005-01-11 06:10:00,5.66102,5.66134,5.65968,5.66134,14000000.0
2005-01-11 06:11:00,5.66112,5.66231,5.66109,5.66197,16000000.0
2005-01-11 06:12:00,5.66239,5.66239,5.66141,5.6619,17000000.0
2005-01-11 06:13:00,5.66249,5.66254,5.66161,5.66193,14000000.0
2005-01-11 06:14:00,5.66136,5.66235,5.66052,5.66235,12000000.0
2005-01-11 06:15:00,5.66201,5.66245,5.66143,5.6623,13000000.0
2005-01-11 06:16:00,5.66208,5.66252,5.66134,5.66134,14000000.0
2005-01-11 06:17:00,5.66131,5.66222,5.66131,5.66161,11000000.0
2005-01-11 06:18:00,5.66212,5.66274,5.66212,5.66234,12000000.0
2005-01-11 06:19:00,5.66225,5.66299,5.66223,5.66272,19000000.0
2005-01-11 06:20:00,5.66257,5.66277,5.66211,5.66257,11000000.0
2005-01-11 06:21:00,5.6626,5.6635,5.66244,5.6635,9000000.0
2005-01-11 06:22:00,5.66379,5.66379,5.6631,5.6631,22000000.0
2005-01-11 06:23:00,5.66234,5.6625,5.66066,5.66066,18000000.0
2005-01-11 06:24:00,5.66269,5.66275,5.66233,5.66252,8000000.0
2005-01-11 06:25:00,5.66347,5.66347,5.66244,5.66343,9000000.0
2005-01-11 06:26:00,5.66351,5.66351,5.66146,5.66234,13000000.0
2005-01-11 06:27:00,5.66213,5.66269,5.6618,5.66265,15000000.0
2005-01-11 06:28:00,5.66244,5.66244,5.66044,5.66044,18000000.0
2005-01-11 06:29:00,5.66126,5.66146,5.65964,5.66041,16000000.0
2005-01-11 06:30:00,5.66035,5.66152,5.66016,5.66152,10000000.0
2005-01-11 06:31:00,5.66169,5.66197,5.66083,5.66109,13000000.0
2005-01-11 06:32:00,5.66211,5.66211,5.66043,5.66043,10000000.0
2005-01-11 06:33:00,5.66059,5.66174,5.66059,5.66104,10000000.0
2005-01-11 06:34:00,5.66029,5.66036,5.65942,5.65942,15000000.0
2005-01-11 06:35:00,5.65896,5.66123,5.65896,5.66123,13000000.0
2005-01-11 06:36:00,5.66104,5.66104,5.6598,5.65981,23000000.0
2005-01-11 06:37:00,5.65946,5.65973,5.6587,5.6587,11000000.0
2005-01-11 06:38:00,5.66058,5.66064,5.6604,5.66051,17000000.0
2005-01-11 06:39:00,5.65992,5.65992,5.6587,5.6587,8000000.0
2005-01-11 06:40:00,5.65986,5.66027,5.65977,5.66007,15000000.0
2005-01-11 06:41:00,5.66085,5.66109,5.66054,5.66109,15000000.0
2005-01-11 06:42:00,5.66061,5.66095,5.66024,5.66057,16000000.0
2005-01-11 06:43:00,5.66058,5.66105,5.66049,5.66062,12000000.0
2005-01-11 06:44:00,5.66133,5.66133,5.65988,5.6609,13000000.0
2005-01-11 06:45:00,5.66049,5.66107,5.65998,5.66081,14000000.0
2005-01-11 06:46:00,5.66068,5.66073,5.65856,5.65952,12000000.0
2005-01-11 06:47:00,5.65801,5.65959,5.65801,5.6585,11000000.0
2005-01-11 06:48:00,5.65849,5.65872,5.65683,5.65856,15000000.0
2005-01-11 06:49:00,5.6588,5.65977,5.65787,5.65964,17000000.0
2005-01-11 06:50:00,5.66002,5.66002,5.65919,5.65946,13000000.0
2005-01-11 06:51:00,5.65941,5.65991,5.65781,5.65913,8000000.0
2005-01-11 06:52:00,5.65954,5.65966,5.65786,5.65927,14000000.0
2005-01-11 06:53:00,5.65959,5.65959,5.65783,5.6585,13000000.0
2005-01-11 06:54:00,5.65732,5.65889,5.65718,5.65884,8000000.0
2005-01-11 06:55:00,5.65816,5.65903,5.65792,5.65894,10000000.0
2005-01-11 06:56:00,5.65778,5.65826,5.65724,5.65811,11000000.0
2005-01-11 06:57:00,5.65845,5.6589,5.65679,5.65679,17000000.0
2005-01-11 06:58:00,5.65886,5.6593,5.65768,5.6586,12000000.0
2005-01-11 06:59:00,5.65802,5.65948,5.65802,5.65879,14000000.0
2005-01-11 07:00:00,5.65957,5.66091,5.65902,5.66091,11000000.0
2005-01-11 07:01:00,5.66038,5.66088,5.65978,5.66088,10000000.0
2005-01-11 07:02:00,5.66065,5.66105,5.66015,5.66076,14000000.0
2005-01-11 07:03:00,5.66021,5.66021,5.65909,5.65996,7000000.0
2005-01-11 07:04:00,5.6609,5.66125,5.66018,5.66063,16000000.0
2005-01-11 07:05:00,5.65996,5.65996,5.65869,5.65905,15000000.0
2005-01-11 07:06:00,5.65945,5.66042,5.65816,5.66013,16000000.0
2005-01-11 07:07:00,5.65999,5.66014,5.65859,5.65961,12000000.0
2005-01-11 07:08:00,5.65914,5.65925,5.65814,5.65925,8000000.0
2005-01-11 07:09:00,5.65875,5.66081,5.65875,5.6604,8000000.0
2005-01-11 07:10:00,5.66109,5.66109,5.6595,5.65978,16000000.0
2005-01-11 07:11:00,5.65894,5.65923,5.65861,5.65923,17000000.0
2005-01-11 07:12:00,5.65944,5.65968,5.65864,5.65912,20000000.0
2005-01-11 07:13:00,5.65992,5.66019,5.65911,5.65956,18000000.0
2005-01-11 07:14:00,5.65993,5.65993,5.65943,5.65981,11000000.0
2005-01-11 07:15:00,5.65863,5.65962,5.65862,5.65927,18000000.0
2005-01-11 07:16:00,5.65875,5.65933,5.65815,5.65924,18000000.0
2005-01-11 07:17:00,5.65909,5.65931,5.65829,5.65906,12000000.0
2005-01-11 07:18:00,5.66036,5.66036,5.65757,5.65835,18000000.0
2005-01-11 07:19:00,5.65904,5.65904,5.65818,5.65874,14000000.0
2005-01-11 07:20:00,5.6591,5.65976,5.6587,5.65936,18000000.0
2005-01-11 07:21:00,5.66002,5.66002,5.65878,5.65878,13000000.0
2005-01-11 07:22:00,5.65982,5.65982,5.65865,5.65945,14000000.0
2005-01-11 07:23:00,5.65982,5.65982,5.65845,5.65915,15000000.0
2005-01-11 07:24:00,5.6583,5.65969,5.6583,5.65938,16000000.0
2005-01-11 07:25:00,5.65933,5.65946,5.65792,5.65946,15000000.0
2005-01-11 07:26:00,5.66088,5.66153,5.65942,5.66071,13000000.0
2005-01-11 07:27:00,5.65954,5.66043,5.65916,5.65916,12000000.0
2005-01-11 07:28:00,5.66069,5.66109,5.6604,5.6604,22000000.0
2005-01-11 07:29:00,5.65992,5.66034,5.65851,5.66028,16000000.0
2005-01-11 07:30:00,5.66026,5.66052,5.6595,5.66052,14000000.0
2005-01-11 07:31:00,5.66037,5.66037,5.65935,5.66017,13000000.0
2005-01-11 07:32:00,5.66041,5.66041,5.65988,5.65994,9000000.0
2005-01-11 07:33:00,5.65945,5.65949,5.65843,5.65938,7000000.0
2005-01-11 07:34:00,5.65991,5.65991,5.65885,5.65923,18000000.0
2005-01-11 07:35:00,5.65978,5.65978,5.65854,5.65882,9000000.0
2005-01-11 07:36:00,5.65897,5.65897,5.65687,5.65892,13000000.0
2005-01-11 07:37:00,5.65906,5.65959,5.6584,5.65959,11000000.0
2005-01-11 07:38:00,5.65849,5.65862,5.65809,5.65812,11000000.0
2005-01-11 07:39:00,5.65779,5.65785,5.65669,5.65768,19000000.0
2005-01-11 07:40:00,5.65807,5.65814,5.65639,5.65771,11000000.0
2005-01-11 07:41:00,5.65839,5.65873,5.65716,5.65716,7000000.0
2005-01-11 07:42:00,5.65853,5.65856,5.65812,5.65849,13000000.0
2005-01-11 07:43:00,5.65853,5.65904,5.65794,5.65824,14000000.0
2005-01-11 07:44:00,5.65928,5.65928,5.65831,5.65831,10000000.0
2005-01-11 07:45:00,5.65784,5.65929,5.65784,5.65895,8000000.0
2005-01-11 07:46:00,5.65889,5.65889,5.65744,5.65744,13000000.0
2005-01-11 07:47:00,5.65814,5.65824,5.65757,5.6578,15000000.0
2005-01-11 07:48:00,5.65719,5.65853,5.65719,5.65742,13000000.0
2005-01-11 07:49:00,5.65804,5.65823,5.65722,5.65823,10000000.0
2005-01-11 07:50:00,5.6585,5.65857,5.65699,5.65811,17000000.0
2005-01-11 07:51:00,5.65778,5.65823,5.65755,5.65786,16000000.0
2005-01-11 07:52:00,5.65769,5.65784,5.65581,5.65779,13000000.0
2005-01-11 07:53:00,5.65852,5.65928,5.65794,5.65928,10000000.0
2005-01-11 07:54:00,5.65893,5.65893,5.65774,5.65868,11000000.0
2005-01-11 07:55:00,5.65879,5.65906,5.65844,5.65904,12000000.0
2005-01-11 07:56:00,5.65935,5.65959,5.6583,5.65959,13000000.0
2005-01-11 07:57:00,5.65963,5.66025,5.65954,5.65989,8000000.0
2005-01-11 07:58:00,5.66081,5.66097,5.65969,5.66091,14000000.0
2005-01-11 07:59:00,5.6602,5.66045,5.65833,5.66045,15000000.0
2005-01-11 08:00:00,5.66046,5.66058,5.6591,5.65927,10000000.0
2005-01-11 08:01:00,5.65914,5.65959,5.6583,5.65915,13000000.0
2005-01-11 08:02:00,5.65894,5.6605,5.65894,5.6605,14000000.0
2005-01-11 08:03:00,5.65977,5.65977,5.65763,5.65871,12000000.0
2005-01-11 08:04:00,5.65913,5.65913,5.65845,5.65855,16000000.0
2005-01-11 08:05:00,5.65841,5.65938,5.65826,5.65848,14000000.0
2005-01-11 08:06:00,5.65828,5.65828,5.6566,5.6566,19000000.0
2005-01-11 08:07:00,5.65809,5.65856,5.65785,5.6584,19000000.0
2005-01-11 08:08:00,5.65892,5.65892,5.65712,5.65769,11000000.0
2005-01-11 08:09:00,5.65785,5.65921,5.65785,5.65884,10000000.0
2005-01-11 08:10:00,5.65813,5.65925,5.65804,5.65853,16000000.0
2005-01-11 08:11:00,5.65783,5.65855,5.65704,5.65704,9000000.0
2005-01-11 08:12:00,5.65734,5.65851,5.65734,5.6581,10000000.0
2005-01-11 08:13:00,5.65835,5.65854,5.65673,5.65805,11000000.0
2005-01-11 08:14:00,5.65742,5.65848,5.65742,5.65823,12000000.0
2005-01-11 08:15:00,5.6582,5.65833,5.65678,5.6571,15000000.0
2005-01-11 08:16:00,5.65808,5.65857,5.65638,5.65857,14000000.0
2005-01-11 08:17:00,5.65766,5.65809,5.65648,5.65764,10000000.0
2005-01-11 08:18:00,5.65817,5.65817,5.65645,5.65737,9000000.0
2005-01-11 08:19:00,5.65809,5.65892,5.65809,5.65892,11000000.0
2005-01-11 08:20:00,5.65946,5.65979,5.65881,5.65945,11000000.0
2005-01-11 08:21:00,5.65925,5.65951,5.65872,5.65885,20000000.0
2005-01-11 08:22:00,5.65818,5.65945,5.65818,5.65921,8000000.0
2005-01-11 08:23:00,5.65868,5.65868,5.65783,5.6579,12000000.0
2005-01-11 08:24:00,5.65911,5.65925,5.65839,5.65923,13000000.0
2005-01-11 08:25:00,5.65959,5.65959,5.6591,5.6591,12000000.0
2005-01-11 08:26:00,5.65945,5.65945,5.65901,5.65917,13000000.0
2005-01-11 08:27:00,5.65945,5.65997,5.6588,5.65951,11000000.0
2005-01-11 08:28:00,5.65863,5.65955,5.65851,5.65954,8000000.0
2005-01-11 08:29:00,5.65978,5.66027,5.65959,5.65979,12000000.0
2005-01-11 08:30:00,5.66025,5.66076,5.65998,5.66009,11000000.0
2005-01-11 08:31:00,5.66098,5.66098,5.65889,5.6601,10000000.0
2005-01-11 08:32:00,5.6604,5.6604,5.65864,5.65864,13000000.0
2005-01-11 08:33:00,5.65904,5.65943,5.658,5.65921,11000000.0
2005-01-11 08:34:00,5.65963,5.66002,5.65904,5.65989,17000000.0
2005-01-11 08:35:00,5.65975,5.65975,5.65858,5.65877,11000000.0
2005-01-11 08:36:00,5.65947,5.65966,5.65857,5.65922,10000000.0
2005-01-11 08:37:00,5.65886,5.66115,5.65886,5.66086,9000000.0
2005-01-11 08:38:00,5.6608,5.6608,5.66,5.66,18000000.0
2005-01-11 08:39:00,5.66023,5.66023,5.65875,5.65961,8000000.0
2005-01-11 08:40:00,5.65935,5.65935,5.65816,5.6588,7000000.0
2005-01-11 08:41:00,5.65938,5.66057,5.65935,5.66057,16000000.0
2005-01-11 08:42:00,5.65979,5.66062,5.65934,5.66016,14000000.0
2005-01-11 08:43:00,5.66046,5.66176,5.66046,5.66106,12000000.0
2005-01-11 08:44:00,5.66264,5.66328,5.66195,5.66272,9000000.0
2005-01-11 08:45:00,5.66272,5.663,5.6615,5.66282,18000000.0
2005-01-11 08:46:00,5.66247,5.66279,5.66197,5.66235,14000000.0
2005-01-11 08:47:00,5.66248,5.66284,5.66178,5.66259,18000000.0
2005-01-11 08:48:00,5.66283,5.66359,5.66283,5.66343,12000000.0
2005-01-11 08:49:00,5.66271,5.66271,5.66101,5.66262,14000000.0
2005-01-11 08:50:00,5.66357,5.66421,5.66224,5.66416,16000000.0
2005-01-11 08:51:00,5.66488,5.66499,5.66375,5.6647,21000000.0
2005-01-11 08:52:00,5.66543,5.66569,5.66414,5.66566,20000000.0
2005-01-11 08:53:00,5.66618,5.66652,5.6653,5.66652,7000000.0
2005-01-11 08:54:00,5.66656,5.66656,5.66494,5.66621,17000000.0
2005-01-11 08:55:00,5.66596,5.66703,5.6659,5.66703,12000000.0
2005-01-11 08:56:00,5.66656,5.66735,5.66636,5.66709,17000000.0
2005-01-11 08:57:00,5.66684,5.66684,5.66562,5.66585,16000000.0
2005-01-11 08:58:00,5.66516,5.66553,5.66498,5.66553,12000000.0
2005-01-11 08:59:00,5.66537,5.66594,5.66537,5.66588,13000000.0
2005-01-11 09:00:00,5.66542,5.66615,5.66493,5.66579,17000000.0
2005-01-11 09:01:00,5.66594,5.66655,5.66577,5.66581,13000000.0
2005-01-11 09:02:00,5.66553,5.6662,5.66534,5.66543,8000000.0
2005-01-11 09:03:00,5.66524,5.66524,5.6634,5.6634,16000000.0
2005-01-11 09:04:00,5.66285,5.66317,5.66257,5.66317,8000000.0
2005-01-11 09:05:00,5.66279,5.66349,5.66218,5.66335,11000000.0
2005-01-11 09:06:00,5.66309,5.66348,5.66267,5.66267,10000000.0
2005-01-11 09:07:00,5.66245,5.66245,5.66136,5.66136,10000000.0
2005-01-11 09:08:00,5.6614,5.66244,5.6614,5.66217,19000000.0
2005-01-11 09:09:00,5.66244,5.66335,5.66226,5.66254,16000000.0
2005-01-11 09:10:00,5.66171,5.66178,5.66133,5.66133,8000000.0
2005-01-11 09:11:00,5.6609,5.6609,5.65973,5.65973,11000000.0
2005-01-11 09:12:00,5.65933,5.66003,5.65914,5.65914,16000000.0
2005-01-11 09:13:00,5.65882,5.65935,5.65764,5.65764,15000000.0
2005-01-11 09:14:00,5.6575,5.65817,5.65667,5.65667,17000000.0
2005-01-11 09:15:00,5.65644,5.65682,5.65569,5.65608,12000000.0
2005-01-11 09:16:00,5.65556,5.65643,5.65537,5.65566,14000000.0
2005-01-11 09:17:00,5.65573,5.65679,5.65529,5.65648,14000000.0
2005-01-11 09:18:00,5.6576,5.65794,5.65695,5.65794,18000000.0
2005-01-11 09:19:00,5.65778,5.6579,5.65628,5.65629,14000000.0
2005-01-11 09:20:00,5.65605,5.65676,5.65571,5.65676,18000000.0
2005-01-11 09:21:00,5.6569,5.65743,5.65664,5.65695,17000000.0
2005-01-11 09:22:00,5.65698,5.65733,5.65615,5.65654,13000000.0
2005-01-11 09:23:00,5.65641,5.65729,5.65637,5.65688,12000000.0
2005-01-11 09:24:00,5.65687,5.65854,5.65687,5.65854,14000000.0
2005-01-11 09:25:00,5.65857,5.65939,5.65833,5.65939,9000000.0
2005-01-11 09:26:00,5.66013,5.66028,5.65853,5.65928,13000000.0
2005-01-11 09:27:00,5.65944,5.66016,5.65918,5.65963,13000000.0
2005-01-11 09:28:00,5.65945,5.65992,5.65905,5.65953,19000000.0
2005-01-11 09:29:00,5.65996,5.65996,5.65799,5.65891,14000000.0
2005-01-11 09:30:00,5.65847,5.65882,5.65788,5.6587,15000000.0
2005-01-11 09:31:00,5.65899,5.65942,5.65871,5.65875,11000000.0
2005-01-11 09:32:00,5.66003,5.66028,5.65942,5.65942,16000000.0
2005-01-11 09:33:00,5.65916,5.65961,5.65853,5.65961,9000000.0
2005-01-11 09:34:00,5.65852,5.65935,5.65793,5.65793,18000000.0
2005-01-11 09:35:00,5.65778,5.65778,5.65498,5.65551,14000000.0
2005-01-11 09:36:00,5.65561,5.65611,5.65498,5.6553,16000000.0
2005-01-11 09:37:00,5.65439,5.65466,5.65341,5.65404,20000000.0
2005-01-11 09:38:00,5.65382,5.6547,5.6537,5.65412,19000000.0
2005-01-11 09:39:00,5.65481,5.65564,5.65479,5.65529,16000000.0
2005-01-11 09:40:00,5.65664,5.65687,5.65579,5.65653,12000000.0
2005-01-11 09:41:00,5.6575,5.65818,5.65665,5.65805,18000000.0
2005-01-11 09:42:00,5.65812,5.65839,5.65741,5.65823,16000000.0
2005-01-11 09:43:00,5.65782,5.65854,5.65713,5.65713,15000000.0
2005-01-11 09:44:00,5.65736,5.65787,5.65688,5.65688,13000000.0
2005-01-11 09:45:00,5.65766,5.65804,5.6568,5.65693,13000000.0
2005-01-11 09:46:00,5.65617,5.65617,5.65501,5.65539,17000000.0
2005-01-11 09:47:00,5.65432,5.65488,5.65373,5.65478,13000000.0
2005-01-11 09:48:00,5.65539,5.65578,5.65501,5.65509,16000000.0
2005-01-11 09:49:00,5.65365,5.65474,5.65351,5.65409,17000000.0
2005-01-11 09:50:00,5.65523,5.6572,5.65522,5.6572,12000000.0
2005-01-11 09:51:00,5.65781,5.65931,5.6574,5.65908,16000000.0
2005-01-11 09:52:00,5.65926,5.65926,5.65798,5.65892,16000000.0
2005-01-11 09:53:00,5.659,5.6594,5.65821,5.65861,15000000.0
2005-01-11 09:54:00,5.65802,5.65805,5.65683,5.65761,15000000.0
2005-01-11 09:55:00,5.65775,5.65787,5.65693,5.6578,15000000.0
2005-01-11 09:56:00,5.65744,5.65865,5.65744,5.65858,17000000.0
2005-01-11 09:57:00,5.65878,5.65971,5.65857,5.65894,12000000.0
2005-01-11 09:58:00,5.65955,5.65955,5.65847,5.6593,14000000.0
2005-01-11 09:59:00,5.65943,5.65961,5.65871,5.6589,10000000.0
2005-01-11 10:00:00,5.65905,5.65918,5.65842,5.65914,11000000.0
2005-01-11 10:01:00,5.65993,5.66139,5.65993,5.6611,24000000.0
2005-01-11 10:02:00,5.66086,5.66219,5.66086,5.66203,14000000.0
2005-01-11 10:03:00,5.6624,5.66275,5.66181,5.66235,16000000.0
2005-01-11 10:04:00,5.66186,5.66222,5.66131,5.66205,10000000.0
2005-01-11 10:05:00,5.66241,5.66241,5.66102,5.66173,10000000.0
2005-01-11 10:06:00,5.66172,5.66223,5.66059,5.66059,9000000.0
2005-01-11 10:07:00,5.66182,5.66182,5.66077,5.66108,11000000.0
2005-01-11 10:08:00,5.66012,5.66012,5.65852,5.65852,9000000.0
2005-01-11 10:09:00,5.6594,5.65968,5.65915,5.65942,11000000.0
2005-01-11 10:10:00,5.65903,5.6592,5.65822,5.65857,15000000.0
2005-01-11 10:11:00,5.65865,5.65936,5.65748,5.65842,16000000.0
2005-01-11 10:12:00,5.65743,5.65783,5.65649,5.65688,19000000.0
2005-01-11 10:13:00,5.65673,5.65761,5.6565,5.6565,9000000.0
2005-01-11 10:14:00,5.65636,5.65721,5.65597,5.65714,11000000.0
2005-01-11 10:15:00,5.6567,5.6574,5.65641,5.65723,8000000.0
2005-01-11 10:16:00,5.65697,5.65716,5.65619,5.65684,17000000.0
2005-01-11 10:17:00,5.65727,5.65791,5.65701,5.6573,16000000.0
2005-01-11 10:18:00,5.65737,5.65867,5.65723,5.65826,16000000.0
2005-01-11 10:19:00,5.65877,5.65952,5.6582,5.65935,17000000.0
2005-01-11 10:20:00,5.65977,5.66052,5.65942,5.65949,16000000.0
2005-01-11 10:21:00,5.65981,5.66091,5.65981,5.66091,7000000.0
2005-01-11 10:22:00,5.6607,5.66122,5.6604,5.66061,10000000.0
2005-01-11 10:23:00,5.65958,5.65991,5.65861,5.65977,14000000.0
2005-01-11 10:24:00,5.65886,5.66081,5.65886,5.66081,13000000.0
2005-01-11 10:25:00,5.66149,5.66258,5.66125,5.66256,12000000.0
2005-01-11 10:26:00,5.66284,5.66284,5.66172,5.66172,11000000.0
2005-01-11 10:27:00,5.66192,5.6629,5.66192,5.66243,13000000.0
2005-01-11 10:28:00,5.66205,5.66293,5.66198,5.66217,13000000.0
2005-01-11 10:29:00,5.66145,5.66145,5.66033,5.66085,11000000.0
2005-01-11 10:30:00,5.66035,5.66104,5.65973,5.66104,9000000.0
2005-01-11 10:31:00,5.66174,5.6622,5.66093,5.6622,16000000.0
2005-01-11 10:32:00,5.6614,5.66227,5.66131,5.66227,9000000.0
2005-01-11 10:33:00,5.66203,5.6626,5.66185,5.66219,12000000.0
2005-01-11 10:34:00,5.66238,5.66282,5.66185,5.66224,11000000.0
2005-01-11 10:35:00,5.66211,5.66212,5.66111,5.66145,17000000.0
2005-01-11 10:36:00,5.66201,5.66202,5.66123,5.66123,10000000.0
2005-01-11 10:37:00,5.66102,5.66174,5.66075,5.66163,15000000.0
2005-01-11 10:38:00,5.66187,5.66197,5.66093,5.66147,17000000.0
2005-01-11 10:39:00,5.6609,5.66248,5.6609,5.66209,13000000.0
2005-01-11 10:40:00,5.66148,5.66171,5.66066,5.66165,10000000.0
2005-01-11 10:41:00,5.66209,5.66246,5.66122,5.66202,15000000.0
2005-01-11 10:42:00,5.66273,5.66273,5.66182,5.6621,12000000.0
2005-01-11 10:43:00,5.66184,5.66288,5.66184,5.66288,13000000.0
2005-01-11 10:44:00,5.66192,5.66216,5.66153,5.66195,12000000.0
2005-01-11 10:45:00,5.66201,5.66212,5.66122,5.66122,13000000.0
2005-01-11 10:46:00,5.66162,5.66191,5.66142,5.66165,13000000.0
2005-01-11 10:47:00,5.6621,5.6632,5.6621,5.6632,7000000.0
2005-01-11 10:48:00,5.6637,5.66423,5.66353,5.66354,12000000.0
2005-01-11 10:49:00,5.66311,5.66311,5.66178,5.66266,10000000.0
2005-01-11 10:50:00,5.66244,5.66245,5.66147,5.66233,14000000.0
2005-01-11 10:51:00,5.66211,5.66215,5.661,5.661,11000000.0
2005-01-11 10:52:00,5.66096,5.66177,5.66013,5.66013,20000000.0
2005-01-11 10:53:00,5.66169,5.66186,5.66119,5.66178,9000000.0
2005-01-11 10:54:00,5.66199,5.66295,5.66193,5.66284,18000000.0
2005-01-11 10:55:00,5.66204,5.66204,5.66075,5.66097,10000000.0
2005-01-11 10:56:00,5.66139,5.66191,5.6609,5.66109,11000000.0
2005-01-11 10:57:00,5.66188,5.66188,5.66104,5.66157,8000000.0
2005-01-11 10:58:00,5.66177,5.66219,5.66133,5.66219,10000000.0
2005-01-11 10:59:00,5.66214,5.66323,5.66177,5.66323,10000000.0
2005-01-11 11:00:00,5.66247,5.6627,5.66086,5.6627,15000000.0
2005-01-11 11:01:00,5.66343,5.66343,5.66227,5.66275,12000000.0
2005-01-11 11:02:00,5.66329,5.66429,5.66282,5.66429,8000000.0
2005-01-11 11:03:00,5.66512,5.66514,5.66428,5.66498,11000000.0
2005-01-11 11:04:00,5.66538,5.66598,5.66459,5.6654,15000000.0
2005-01-11 11:05:00,5.66439,5.66491,5.66368,5.66425,17000000.0
2005-01-11 11:06:00,5.66417,5.66599,5.66412,5.66599,12000000.0
2005-01-11 11:07:00,5.66494,5.6656,5.66478,5.66545,11000000.0
2005-01-11 11:08:00,5.6648,5.6657,5.66453,5.66564,22000000.0
2005-01-11 11:09:00,5.66543,5.66624,5.66543,5.66624,9000000.0
2005-01-11 11:10:00,5.66469,5.66518,5.66387,5.66441,16000000.0
2005-01-11 11:11:00,5.66314,5.66418,5.66304,5.66418,7000000.0
2005-01-11 11:12:00,5.66398,5.66398,5.66293,5.66342,15000000.0
2005-01-11 11:13:00,5.66278,5.66309,5.66135,5.66227,11000000.0
2005-01-11 11:14:00,5.66228,5.66291,5.66142,5.66281,18000000.0
2005-01-11 11:15:00,5.66364,5.66391,5.66323,5.6636,11000000.0
2005-01-11 11:16:00,5.6628,5.66362,5.66131,5.66131,13000000.0
2005-01-11 11:17:00,5.66222,5.66222,5.6612,5.6612,13000000.0
2005-01-11 11:18:00,5.66116,5.66116,5.65932,5.65932,9000000.0
2005-01-11 11:19:00,5.65908,5.65921,5.6578,5.6578,17000000.0
2005-01-11 11:20:00,5.65913,5.65972,5.65869,5.65972,14000000.0
2005-01-11 11:21:00,5.65923,5.65998,5.65865,5.65865,14000000.0
2005-01-11 11:22:00,5.65946,5.65946,5.65791,5.65796,22000000.0
2005-01-11 11:23:00,5.65791,5.65804,5.65707,5.65707,8000000.0
2005-01-11 11:24:00,5.65818,5.65818,5.65734,5.65754,18000000.0
2005-01-11 11:25:00,5.65655,5.65753,5.65627,5.65677,9000000.0
2005-01-11 11:26:00,5.65668,5.65768,5.65627,5.65679,15000000.0
2005-01-11 11:27:00,5.65705,5.65836,5.65705,5.65826,10000000.0
2005-01-11 11:28:00,5.65859,5.65859,5.65776,5.65783,13000000.0
2005-01-11 11:29:00,5.65779,5.65779,5.65699,5.65769,17000000.0
2005-01-11 11:30:00,5.65692,5.65762,5.65648,5.65726,13000000.0
2005-01-11 11:31:00,5.6568,5.65766,5.65592,5.65737,12000000.0
2005-01-11 11:32:00,5.65688,5.65725,5.656,5.656,20000000.0
2005-01-11 11:33:00,5.65634,5.65644,5.65479,5.65479,16000000.0
2005-01-11 11:34:00,5.65547,5.65665,5.6552,5.65665,13000000.0
2005-01-11 11:35:00,5.65656,5.65724,5.65557,5.65619,14000000.0
2005-01-11 11:36:00,5.65549,5.6555,5.65419,5.65478,11000000.0
2005-01-11 11:37:00,5.65493,5.65506,5.65427,5.6546,16000000.0
2005-01-11 11:38:00,5.65399,5.65417,5.65307,5.65331,8000000.0
2005-01-11 11:39:00,5.65289,5.65454,5.65289,5.65454,11000000.0
2005-01-11 11:40:00,5.65436,5.65476,5.65404,5.65468,12000000.0
2005-01-11 11:41:00,5.65489,5.65562,5.6544,5.65561,10000000.0
2005-01-11 11:42:00,5.65536,5.65566,5.65482,5.6553,10000000.0
2005-01-11 11:43:00,5.65501,5.65535,5.65422,5.65499,17000000.0
2005-01-11 11:44:00,5.65534,5.65534,5.65424,5.65424,15000000.0
2005-01-11 11:45:00,5.65421,5.65437,5.65328,5.65424,16000000.0
2005-01-11 11:46:00,5.65468,5.65498,5.65406,5.65406,7000000.0
2005-01-11 11:47:00,5.65489,5.6553,5.65439,5.65478,16000000.0
2005-01-11 11:48:00,5.65516,5.65516,5.65424,5.65466,13000000.0
2005-01-11 11:49:00,5.65418,5.65456,5.65386,5.65409,10000000.0
2005-01-11 11:50:00,5.65427,5.65539,5.65427,5.65487,12000000.0
2005-01-11 11:51:00,5.65437,5.65636,5.65437,5.65552,14000000.0
2005-01-11 11:52:00,5.65609,5.6563,5.65536,5.65576,18000000.0
2005-01-11 11:53:00,5.65631,5.65631,5.65425,5.65425,16000000.0
2005-01-11 11:54:00,5.65589,5.65592,5.65535,5.65558,8000000.0
2005-01-11 11:55:00,5.65576,5.65597,5.65456,5.65495,8000000.0
2005-01-11 11:56:00,5.65347,5.65382,5.65234,5.65358,8000000.0
2005-01-11 11:57:00,5.65388,5.65434,5.65311,5.65414,11000000.0
2005-01-11 11:58:00,5.65367,5.65367,5.65211,5.65333,14000000.0
2005-01-11 11:59:00,5.65382,5.65395,5.65316,5.65388,11000000.0
2005-01-11 12:00:00,5.6531,5.65314,5.64809,5.64809,15000000.0
2005-01-11 12:01:00,5.64736,5.64801,5.64649,5.6469,13000000.0
2005-01-11 12:02:00,5.64739,5.64787,5.64668,5.64668,15000000.0
2005-01-11 12:03:00,5.64713,5.64817,5.64713,5.64817,11000000.0
2005-01-11 12:04:00,5.64897,5.65024,5.64897,5.65024,9000000.0
2005-01-11 12:05:00,5.65034,5.65034,5.64978,5.64996,9000000.0
2005-01-11 12:06:00,5.64926,5.64926,5.64766,5.648,15000000.0
2005-01-11 12:07:00,5.64712,5.64712,5.64612,5.64669,11000000.0
2005-01-11 12:08:00,5.64737,5.64738,5.64603,5.64606,8000000.0
2005-01-11 12:09:00,5.64545,5.64578,5.64444,5.64514,18000000.0
2005-01-11 12:10:00,5.64438,5.64489,5.64345,5.64345,14000000.0
2005-01-11 12:11:00,5.64317,5.64444,5.64296,5.64432,9000000.0
2005-01-11 12:12:00,5.64425,5.64492,5.64398,5.64457,18000000.0
2005-01-11 12:13:00,5.64376,5.64491,5.64376,5.64455,12000000.0
2005-01-11 12:14:00,5.64481,5.64487,5.64366,5.64434,10000000.0
2005-01-11 12:15:00,5.645,5.645,5.64262,5.64321,8000000.0
2005-01-11 12:16:00,5.64357,5.64388,5.64276,5.64298,14000000.0
2005-01-11 12:17:00,5.6435,5.64457,5.64291,5.64409,13000000.0
2005-01-11 12:18:00,5.6443,5.64504,5.64374,5.64504,10000000.0
2005-01-11 12:19:00,5.64588,5.64713,5.64495,5.64713,11000000.0
2005-01-11 12:20:00,5.64761,5.64811,5.64741,5.64811,8000000.0
2005-01-11 12:21:00,5.64795,5.64847,5.64754,5.64831,20000000.0
2005-01-11 12:22:00,5.64809,5.64911,5.6477,5.64782,14000000.0
2005-01-11 12:23:00,5.64813,5.64889,5.64755,5.64781,11000000.0
2005-01-11 12:24:00,5.6465,5.64677,5.64473,5.64574,17000000.0
2005-01-11 12:25:00,5.64592,5.64659,5.64592,5.646,12000000.0
2005-01-11 12:26:00,5.64663,5.64727,5.64584,5.64584,7000000.0
2005-01-11 12:27:00,5.6471,5.64808,5.64689,5.64783,7000000.0
2005-01-11 12:28:00,5.64786,5.64829,5.6467,5.64737,19000000.0
2005-01-11 12:29:00,5.64701,5.64746,5.64659,5.64698,12000000.0
2005-01-11 12:30:00,5.64669,5.64669,5.64578,5.64578,10000000.0
2005-01-11 12:31:00,5.64541,5.64616,5.64539,5.64539,12000000.0
2005-01-11 12:32:00,5.64583,5.64594,5.64522,5.64545,12000000.0
2005-01-11 12:33:00,5.64499,5.64544,5.64424,5.64515,15000000.0
2005-01-11 12:34:00,5.6449,5.64509,5.64396,5.64427,12000000.0
2005-01-11 12:35:00,5.6446,5.64798,5.6446,5.64546,12000000.0
2005-01-11 12:36:00,5.64462,5.64498,5.64395,5.64474,15000000.0
2005-01-11 12:37:00,5.64456,5.64524,5.64415,5.64503,8000000.0
2005-01-11 12:38:00,5.64489,5.64553,5.64462,5.645,15000000.0
2005-01-11 12:39:00,5.64556,5.64556,5.64457,5.64488,14000000.0
2005-01-11 12:40:00,5.6454,5.64594,5.64487,5.64487,18000000.0
2005-01-11 12:41:00,5.64411,5.64556,5.64411,5.64499,11000000.0
2005-01-11 12:42:00,5.6455,5.64556,5.64409,5.64409,17000000.0
2005-01-11 12:43:00,5.64512,5.64574,5.64483,5.64547,11000000.0
2005-01-11 12:44:00,5.64579,5.64586,5.64492,5.64551,13000000.0
2005-01-11 12:45:00,5.64578,5.64671,5.64553,5.64671,10000000.0
2005-01-11 12:46:00,5.64642,5.64771,5.64606,5.64759,20000000.0
2005-01-11 12:47:00,5.64749,5.64823,5.64748,5.64788,10000000.0
2005-01-11 12:48:00,5.64676,5.64763,5.64643,5.64749,10000000.0
2005-01-11 12:49:00,5.64659,5.64676,5.64576,5.64641,15000000.0
2005-01-11 12:50:00,5.64659,5.6468,5.64586,5.64657,14000000.0
2005-01-11 12:51:00,5.64627,5.64653,5.64513,5.6461,14000000.0
2005-01-11 12:52:00,5.64493,5.64645,5.64493,5.64608,9000000.0
2005-01-11 12:53:00,5.64638,5.64667,5.6461,5.6465,9000000.0
2005-01-11 12:54:00,5.64672,5.64672,5.64537,5.64575,20000000.0
2005-01-11 12:55:00,5.64565,5.6471,5.64565,5.64691,12000000.0
2005-01-11 12:56:00,5.64746,5.64799,5.6471,5.64752,7000000.0
2005-01-11 12:57:00,5.64788,5.64806,5.64733,5.64775,13000000.0
2005-01-11 12:58:00,5.64719,5.64858,5.64719,5.6482,16000000.0
2005-01-11 12:59:00,5.64799,5.6486,5.64774,5.6478,14000000.0
2005-01-11 13:00:00,5.64831,5.64952,5.64831,5.64952,12000000.0
2005-01-11 13:01:00,5.6494,5.64971,5.64885,5.64936,17000000.0
2005-01-11 13:02:00,5.64997,5.64997,5.64855,5.64899,10000000.0
2005-01-11 13:03:00,5.64828,5.64845,5.64738,5.64824,22000000.0
2005-01-11 13:04:00,5.64776,5.6484,5.64735,5.64792,20000000.0
2005-01-11 13:05:00,5.64756,5.64808,5.64674,5.64789,14000000.0
2005-01-11 13:06:00,5.6484,5.64882,5.64737,5.64845,17000000.0
2005-01-11 13:07:00,5.64883,5.64888,5.64753,5.64761,22000000.0
2005-01-11 13:08:00,5.64828,5.64913,5.6468,5.64913,12000000.0
2005-01-11 13:09:00,5.64797,5.64922,5.64739,5.6485,12000000.0
2005-01-11 13:10:00,5.64797,5.64797,5.64654,5.64654,20000000.0
2005-01-11 13:11:00,5.64624,5.6469,5.64544,5.64647,12000000.0
2005-01-11 13:12:00,5.64655,5.64778,5.64594,5.64778,16000000.0
2005-01-11 13:13:00,5.64755,5.64875,5.64737,5.64775,14000000.0
2005-01-11 13:14:00,5.64753,5.64779,5.64696,5.64751,17000000.0
2005-01-11 13:15:00,5.64729,5.64737,5.64664,5.64737,7000000.0
2005-01-11 13:16:00,5.64781,5.64855,5.64673,5.64855,9000000.0
2005-01-11 13:17:00,5.64826,5.64875,5.64727,5.64727,15000000.0
2005-01-11 13:18:00,5.64716,5.64765,5.64704,5.64765,17000000.0
2005-01-11 13:19:00,5.64777,5.6481,5.64637,5.64792,15000000.0
2005-01-11 13:20:00,5.64785,5.6487,5.64763,5.64776,12000000.0
2005-01-11 13:21:00,5.64736,5.64827,5.64715,5.6476,24000000.0
2005-01-11 13:22:00,5.64724,5.64724,5.64652,5.6471,12000000.0
2005-01-11 13:23:00,5.64754,5.64754,5.6467,5.64724,12000000.0
2005-01-11 13:24:00,5.64681,5.6476,5.64539,5.64724,18000000.0
2005-01-11 13:25:00,5.64677,5.64696,5.64552,5.64696,12000000.0
2005-01-11 13:26:00,5.64705,5.64709,5.64469,5.64539,12000000.0
2005-01-11 13:27:00,5.64502,5.64546,5.64459,5.64523,9000000.0
2005-01-11 13:28:00,5.64539,5.64623,5.64539,5.64609,15000000.0
2005-01-11 13:29:00,5.64627,5.64685,5.64554,5.64648,14000000.0
2005-01-11 13:30:00,5.64617,5.64726,5.64617,5.64617,11000000.0
2005-01-11 13:31:00,5.64694,5.6479,5.64694,5.64709,11000000.0
2005-01-11 13:32:00,5.64722,5.64722,5.64626,5.64695,8000000.0
2005-01-11 13:33:00,5.64635,5.64728,5.64585,5.64627,14000000.0
2005-01-11 13:34:00,5.64571,5.64632,5.64495,5.64554,11000000.0
2005-01-11 13:35:00,5.645,5.64588,5.64433,5.64588,16000000.0
2005-01-11 13:36:00,5.6461,5.64632,5.64557,5.64599,8000000.0
2005-01-11 13:37:00,5.64643,5.64697,5.64586,5.6462,17000000.0
2005-01-11 13:38:00,5.64577,5.64596,5.64471,5.64534,14000000.0
2005-01-11 13:39:00,5.64528,5.64585,5.64499,5.64572,10000000.0
2005-01-11 13:40:00,5.64644,5.64644,5.64554,5.64583,8000000.0
2005-01-11 13:41:00,5.64616,5.64651,5.6459,5.64623,11000000.0
2005-01-11 13:42:00,5.6466,5.64677,5.64535,5.64609,14000000.0
2005-01-11 13:43:00,5.6454,5.64674,5.6454,5.64592,11000000.0
2005-01-11 13:44:00,5.64588,5.64724,5.64583,5.64674,11000000.0
2005-01-11 13:45:00,5.64743,5.64743,5.64639,5.64686,14000000.0
2005-01-11 13:46:00,5.64713,5.64713,5.6455,5.64607,11000000.0
2005-01-11 13:47:00,5.64446,5.64679,5.64446,5.6462,13000000.0
2005-01-11 13:48:00,5.64692,5.64692,5.64578,5.64655,14000000.0
2005-01-11 13:49:00,5.64665,5.64693,5.64594,5.64652,12000000.0
2005-01-11 13:50:00,5.64673,5.6473,5.64448,5.64621,16000000.0
2005-01-11 13:51:00,5.64621,5.64665,5.6455,5.64653,14000000.0
2005-01-11 13:52:00,5.6459,5.64655,5.6459,5.64655,10000000.0
2005-01-11 13:53:00,5.64641,5.6473,5.64641,5.64649,10000000.0
2005-01-11 13:54:00,5.64574,5.64689,5.64574,5.64689,8000000.0
2005-01-11 13:55:00,5.64636,5.64709,5.6462,5.64655,13000000.0
2005-01-11 13:56:00,5.64597,5.647,5.64595,5.64621,17000000.0
2005-01-11 13:57:00,5.6455,5.64663,5.6455,5.64601,13000000.0
2005-01-11 13:58:00,5.645,5.64679,5.645,5.64679,7000000.0
2005-01-11 13:59:00,5.64702,5.64702,5.64469,5.64545,9000000.0
2005-01-11 14:00:00,5.64494,5.64498,5.64396,5.64408,7000000.0
2005-01-11 14:01:00,5.64443,5.64527,5.64413,5.64527,11000000.0
2005-01-11 14:02:00,5.64508,5.64529,5.64443,5.6448,19000000.0
2005-01-11 14:03:00,5.64515,5.64732,5.64515,5.64732,13000000.0
2005-01-11 14:04:00,5.64721,5.6473,5.6456,5.64624,22000000.0
2005-01-11 14:05:00,5.64593,5.64675,5.64536,5.6458,17000000.0
2005-01-11 14:06:00,5.64573,5.6461,5.64555,5.64564,11000000.0
2005-01-11 14:07:00,5.6459,5.64625,5.64549,5.64553,9000000.0
2005-01-11 14:08:00,5.64471,5.64552,5.64407,5.6454,11000000.0
2005-01-11 14:09:00,5.64438,5.64605,5.64435,5.64573,12000000.0
2005-01-11 14:10:00,5.64553,5.64615,5.645,5.64595,13000000.0
2005-01-11 14:11:00,5.64617,5.64635,5.64529,5.64563,14000000.0
2005-01-11 14:12:00,5.64475,5.64615,5.64475,5.64612,11000000.0
2005-01-11 14:13:00,5.64565,5.64616,5.64493,5.64493,11000000.0
2005-01-11 14:14:00,5.6454,5.64552,5.64486,5.64552,7000000.0
2005-01-11 14:15:00,5.64585,5.64586,5.64544,5.64544,14000000.0
2005-01-11 14:16:00,5.64511,5.6452,5.64475,5.64514,13000000.0
2005-01-11 14:17:00,5.64518,5.64559,5.64499,5.64523,22000000.0
2005-01-11 14:18:00,5.64562,5.64562,5.64493,5.64535,15000000.0
2005-01-11 14:19:00,5.64463,5.64524,5.64404,5.64524,12000000.0
2005-01-11 14:20:00,5.64519,5.64586,5.64519,5.6457,7000000.0
2005-01-11 14:21:00,5.6455,5.6455,5.64478,5.64481,13000000.0
2005-01-11 14:22:00,5.64539,5.64585,5.64476,5.64522,8000000.0
2005-01-11 14:23:00,5.64551,5.64576,5.64499,5.64519,11000000.0
2005-01-11 14:24:00,5.64484,5.64578,5.64412,5.64449,13000000.0
2005-01-11 14:25:00,5.64515,5.64515,5.64441,5.64472,15000000.0
2005-01-11 14:26:00,5.64454,5.64467,5.64395,5.64438,8000000.0
2005-01-11 14:27:00,5.6442,5.64466,5.64299,5.64299,10000000.0
2005-01-11 14:28:00,5.64391,5.64412,5.64335,5.64355,11000000.0
2005-01-11 14:29:00,5.64354,5.64478,5.64327,5.64439,21000000.0
2005-01-11 14:30:00,5.64354,5.64497,5.64354,5.64428,11000000.0
2005-01-11 14:31:00,5.64464,5.64511,5.64418,5.64468,17000000.0
2005-01-11 14:32:00,5.64508,5.64532,5.64421,5.64459,15000000.0
2005-01-11 14:33:00,5.64497,5.6453,5.64472,5.64505,8000000.0
2005-01-11 14:34:00,5.64501,5.64501,5.64408,5.64488,9000000.0
2005-01-11 14:35:00,5.64508,5.64531,5.64471,5.64509,11000000.0
2005-01-11 14:36:00,5.6451,5.64553,5.64484,5.64553,15000000.0
2005-01-11 14:37:00,5.6448,5.64493,5.64442,5.64464,8000000.0
2005-01-11 14:38:00,5.64395,5.64474,5.64395,5.64474,10000000.0
2005-01-11 14:39:00,5.64566,5.64566,5.64399,5.64458,19000000.0
2005-01-11 14:40:00,5.64421,5.64554,5.64421,5.64488,15000000.0
2005-01-11 14:41:00,5.64527,5.64656,5.64521,5.64579,15000000.0
2005-01-11 14:42:00,5.64609,5.6464,5.64554,5.64579,17000000.0
2005-01-11 14:43:00,5.64582,5.64677,5.64536,5.64648,15000000.0
2005-01-11 14:44:00,5.64652,5.64666,5.64593,5.64638,15000000.0
2005-01-11 14:45:00,5.64655,5.64681,5.64581,5.64618,9000000.0
2005-01-11 14:46:00,5.64709,5.64709,5.64623,5.64699,11000000.0
2005-01-11 14:47:00,5.64693,5.64714,5.6464,5.64698,12000000.0
2005-01-11 14:48:00,5.64821,5.64821,5.6472,5.64735,12000000.0
2005-01-11 14:49:00,5.647,5.64819,5.64686,5.64819,12000000.0
2005-01-11 14:50:00,5.64866,5.65049,5.64809,5.64988,15000000.0
2005-01-11 14:51:00,5.65014,5.65076,5.64939,5.64939,10000000.0
2005-01-11 14:52:00,5.6494,5.65048,5.6494,5.65039,13000000.0
2005-01-11 14:53:00,5.6507,5.65276,5.65024,5.65276,13000000.0
2005-01-11 14:54:00,5.65222,5.65334,5.65204,5.65332,9000000.0
2005-01-11 14:55:00,5.65343,5.65396,5.65324,5.65324,16000000.0
2005-01-11 14:56:00,5.65288,5.65351,5.65201,5.65218,15000000.0
2005-01-11 14:57:00,5.65167,5.65207,5.65096,5.65207,15000000.0
2005-01-11 14:58:00,5.65195,5.65287,5.65122,5.65266,11000000.0
2005-01-11 14:59:00,5.65273,5.65316,5.65193,5.6529,14000000.0
2005-01-11 15:00:00,5.65339,5.65339,5.65183,5.65211,18000000.0
2005-01-11 15:01:00,5.65247,5.65291,5.65196,5.65291,12000000.0
2005-01-11 15:02:00,5.65274,5.65308,5.65204,5.65301,7000000.0
2005-01-11 15:03:00,5.65207,5.65227,5.65141,5.65207,18000000.0
2005-01-11 15:04:00,5.65238,5.653,5.65228,5.65228,21000000.0
2005-01-11 15:05:00,5.65239,5.65306,5.6519,5.65238,13000000.0
2005-01-11 15:06:00,5.65237,5.65315,5.6523,5.65283,14000000.0
2005-01-11 15:07:00,5.65261,5.65401,5.65239,5.654,22000000.0
2005-01-11 15:08:00,5.65426,5.65457,5.6534,5.65418,10000000.0
2005-01-11 15:09:00,5.65462,5.65502,5.65409,5.65476,9000000.0
2005-01-11 15:10:00,5.65512,5.65567,5.65449,5.65499,14000000.0
2005-01-11 15:11:00,5.65473,5.65473,5.65377,5.65437,12000000.0
2005-01-11 15:12:00,5.65396,5.65396,5.65324,5.65392,13000000.0
2005-01-11 15:13:00,5.65356,5.65365,5.65268,5.65299,12000000.0
2005-01-11 15:14:00,5.65298,5.6546,5.65288,5.65397,10000000.0
2005-01-11 15:15:00,5.65435,5.65438,5.65285,5.65414,16000000.0
2005-01-11 15:16:00,5.65411,5.65411,5.65286,5.6539,15000000.0
2005-01-11 15:17:00,5.65363,5.6543,5.65327,5.65334,14000000.0
2005-01-11 15:18:00,5.65354,5.65354,5.65215,5.65273,12000000.0
2005-01-11 15:19:00,5.65333,5.65333,5.65259,5.65259,11000000.0
2005-01-11 15:20:00,5.65255,5.65383,5.65255,5.65307,14000000.0
2005-01-11 15:21:00,5.6545,5.65618,5.65379,5.65582,14000000.0
2005-01-11 15:22:00,5.65628,5.65656,5.65525,5.65571,10000000.0
2005-01-11 15:23:00,5.65585,5.65598,5.65473,5.65537,11000000.0
2005-01-11 15:24:00,5.65622,5.65721,5.65418,5.65721,10000000.0
2005-01-11 15:25:00,5.65619,5.65731,5.65619,5.65731,16000000.0
2005-01-11 15:26:00,5.65724,5.65758,5.65611,5.65694,15000000.0
2005-01-11 15:27:00,5.65643,5.65665,5.65575,5.65607,10000000.0
2005-01-11 15:28:00,5.65568,5.65568,5.65445,5.6549,11000000.0
2005-01-11 15:29:00,5.65516,5.65516,5.65427,5.65469,19000000.0
2005-01-11 15:30:00,5.65421,5.65461,5.65323,5.65461,10000000.0
2005-01-11 15:31:00,5.65436,5.65466,5.6536,5.65406,14000000.0
2005-01-11 15:32:00,5.65451,5.65471,5.65413,5.65413,12000000.0
2005-01-11 15:33:00,5.65411,5.6545,5.65337,5.65337,20000000.0
2005-01-11 15:34:00,5.65375,5.65413,5.6532,5.65323,12000000.0
2005-01-11 15:35:00,5.65186,5.65277,5.65186,5.65234,12000000.0
2005-01-11 15:36:00,5.65196,5.65244,5.6514,5.65244,10000000.0
2005-01-11 15:37:00,5.65215,5.65258,5.65194,5.65194,10000000.0
2005-01-11 15:38:00,5.65324,5.65324,5.65233,5.6524,13000000.0
2005-01-11 15:39:00,5.65277,5.65327,5.65263,5.65293,7000000.0
2005-01-11 15:40:00,5.65298,5.65388,5.65298,5.65329,10000000.0
2005-01-11 15:41:00,5.65313,5.65337,5.65293,5.65318,9000000.0
2005-01-11 15:42:00,5.65326,5.65355,5.65227,5.65351,13000000.0
2005-01-11 15:43:00,5.65388,5.65415,5.65332,5.65379,16000000.0
2005-01-11 15:44:00,5.65326,5.654,5.65284,5.65355,14000000.0
2005-01-11 15:45:00,5.65366,5.65447,5.653,5.65336,15000000.0
2005-01-11 15:46:00,5.65398,5.65399,5.65313,5.65313,13000000.0
2005-01-11 15:47:00,5.6535,5.65428,5.6535,5.65428,9000000.0
2005-01-11 15:48:00,5.65371,5.65401,5.65326,5.65353,21000000.0
2005-01-11 15:49:00,5.65337,5.65396,5.6529,5.65396,23000000.0
2005-01-11 15:50:00,5.65391,5.65565,5.65387,5.65565,12000000.0
2005-01-11 15:51:00,5.65442,5.65569,5.6543,5.65553,19000000.0
2005-01-11 15:52:00,5.65566,5.65566,5.65378,5.65417,15000000.0
2005-01-11 15:53:00,5.65439,5.65538,5.65388,5.65538,14000000.0
2005-01-11 15:54:00,5.65541,5.65602,5.65511,5.6554,15000000.0
2005-01-11 15:55:00,5.6552,5.65538,5.65436,5.65486,12000000.0
2005-01-11 15:56:00,5.65513,5.65558,5.65437,5.6546,18000000.0
2005-01-11 15:57:00,5.65513,5.65513,5.65429,5.65439,10000000.0
2005-01-11 15:58:00,5.65489,5.65564,5.65392,5.65433,22000000.0
2005-01-11 15:59:00,5.65459,5.65468,5.65381,5.65412,12000000.0
2005-01-11 16:00:00,5.65407,5.65432,5.65311,5.65432,12000000.0
2005-01-11 16:01:00,5.65421,5.65455,5.65372,5.6543,12000000.0
2005-01-11 16:02:00,5.65475,5.65486,5.6539,5.65399,13000000.0
2005-01-11 16:03:00,5.65385,5.65463,5.65324,5.65393,13000000.0
2005-01-11 16:04:00,5.65352,5.65379,5.65205,5.65223,11000000.0
2005-01-11 16:05:00,5.6518,5.65224,5.65153,5.65196,9000000.0
2005-01-11 16:06:00,5.65245,5.653,5.65214,5.65243,14000000.0
2005-01-11 16:07:00,5.653,5.65342,5.6521,5.65306,15000000.0
2005-01-11 16:08:00,5.65311,5.65382,5.65297,5.65333,15000000.0
2005-01-11 16:09:00,5.65369,5.65384,5.65295,5.65384,17000000.0
2005-01-11 16:10:00,5.65329,5.65329,5.65117,5.65117,14000000.0
2005-01-11 16:11:00,5.65114,5.65114,5.65027,5.65107,9000000.0
2005-01-11 16:12:00,5.65127,5.6531,5.65123,5.65267,15000000.0
2005-01-11 16:13:00,5.65206,5.65296,5.65186,5.65211,14000000.0
2005-01-11 16:14:00,5.65266,5.65339,5.6525,5.6525,12000000.0
2005-01-11 16:15:00,5.65175,5.65198,5.65058,5.65126,14000000.0
2005-01-11 16:16:00,5.65078,5.65166,5.65069,5.65087,13000000.0
2005-01-11 16:17:00,5.65066,5.65066,5.64919,5.65023,18000000.0
2005-01-11 16:18:00,5.6487,5.64955,5.64783,5.64783,13000000.0
2005-01-11 16:19:00,5.64813,5.64813,5.64745,5.64803,8000000.0
2005-01-11 16:20:00,5.64807,5.64946,5.64798,5.64892,13000000.0
2005-01-11 16:21:00,5.65037,5.65111,5.64935,5.65,12000000.0
2005-01-11 16:22:00,5.64965,5.64965,5.64835,5.64912,11000000.0
2005-01-11 16:23:00,5.64888,5.64893,5.64734,5.64893,14000000.0
2005-01-11 16:24:00,5.64832,5.64845,5.64713,5.64788,15000000.0
2005-01-11 16:25:00,5.64774,5.64865,5.64726,5.64822,11000000.0
2005-01-11 16:26:00,5.6484,5.64927,5.64827,5.64866,8000000.0
2005-01-11 16:27:00,5.64914,5.64914,5.64752,5.64887,10000000.0
2005-01-11 16:28:00,5.64865,5.64871,5.64759,5.64831,15000000.0
2005-01-11 16:29:00,5.64832,5.64832,5.64654,5.64654,7000000.0
2005-01-11 16:30:00,5.64634,5.64652,5.64552,5.64591,16000000.0
2005-01-11 16:31:00,5.64511,5.6461,5.64511,5.6461,14000000.0
2005-01-11 16:32:00,5.64572,5.64578,5.64471,5.64531,7000000.0
2005-01-11 16:33:00,5.64484,5.64693,5.64484,5.64693,8000000.0
2005-01-11 16:34:00,5.64756,5.64838,5.64706,5.64838,8000000.0
2005-01-11 16:35:00,5.64876,5.64882,5.64758,5.64792,9000000.0
2005-01-11 16:36:00,5.64767,5.64767,5.64656,5.64689,13000000.0
2005-01-11 16:37:00,5.6471,5.6471,5.64612,5.64633,18000000.0
2005-01-11 16:38:00,5.64611,5.64702,5.64551,5.6467,18000000.0
2005-01-11 16:39:00,5.64703,5.64803,5.64672,5.64672,20000000.0
2005-01-11 16:40:00,5.64667,5.64767,5.64647,5.64767,13000000.0
2005-01-11 16:41:00,5.64783,5.64876,5.64752,5.64857,20000000.0
2005-01-11 16:42:00,5.64838,5.64928,5.64776,5.6487,18000000.0
2005-01-11 16:43:00,5.64938,5.64938,5.64831,5.64844,15000000.0
2005-01-11 16:44:00,5.64842,5.64891,5.64769,5.64769,20000000.0
2005-01-11 16:45:00,5.64857,5.64918,5.64854,5.64874,13000000.0
2005-01-11 16:46:00,5.64914,5.65001,5.64882,5.64969,15000000.0
2005-01-11 16:47:00,5.65047,5.65047,5.64955,5.64955,8000000.0
2005-01-11 16:48:00,5.64868,5.6489,5.64782,5.64782,11000000.0
2005-01-11 16:49:00,5.64755,5.64839,5.64728,5.64839,12000000.0
2005-01-11 16:50:00,5.64787,5.64898,5.64776,5.64891,15000000.0
2005-01-11 16:51:00,5.6487,5.64885,5.64769,5.64885,18000000.0
2005-01-11 16:52:00,5.64935,5.6501,5.64929,5.6494,14000000.0
2005-01-11 16:53:00,5.64954,5.64989,5.64924,5.64952,8000000.0
2005-01-11 16:54:00,5.65107,5.653,5.65107,5.653,11000000.0
2005-01-11 16:55:00,5.65345,5.65345,5.65202,5.65236,12000000.0
2005-01-11 16:56:00,5.65255,5.65346,5.65237,5.65338,10000000.0
2005-01-11 16:57:00,5.65305,5.65305,5.6508,5.6508,8000000.0
2005-01-11 16:58:00,5.65195,5.65294,5.65184,5.65294,9000000.0
2005-01-11 16:59:00,5.65314,5.65314,5.65217,5.65231,13000000.0
2005-01-11 17:00:00,5.65179,5.65265,5.65117,5.65117,11000000.0
2005-01-11 17:01:00,5.65163,5.6526,5.65163,5.65242,12000000.0
2005-01-11 17:02:00,5.65301,5.65314,5.65256,5.65256,10000000.0
2005-01-11 17:03:00,5.65259,5.65259,5.65105,5.65108,16000000.0
2005-01-11 17:04:00,5.65024,5.65037,5.64971,5.64976,13000000.0
2005-01-11 17:05:00,5.64995,5.65134,5.6498,5.65088,16000000.0
2005-01-11 17:06:00,5.65088,5.65132,5.65057,5.65073,12000000.0
2005-01-11 17:07:00,5.65059,5.65098,5.65029,5.65096,8000000.0
2005-01-11 17:08:00,5.65074,5.6517,5.65047,5.65047,21000000.0
2005-01-11 17:09:00,5.65017,5.65065,5.64985,5.65028,16000000.0
2005-01-11 17:10:00,5.6502,5.65021,5.64939,5.64978,11000000.0
2005-01-11 17:11:00,5.64981,5.65016,5.64959,5.64968,11000000.0
2005-01-11 17:12:00,5.64941,5.64961,5.6492,5.64924,9000000.0
2005-01-11 17:13:00,5.65031,5.65035,5.64891,5.64933,9000000.0
2005-01-11 17:14:00,5.64984,5.65013,5.64932,5.64973,17000000.0
2005-01-11 17:15:00,5.64986,5.6501,5.64953,5.64976,11000000.0
2005-01-11 17:16:00,5.64968,5.65015,5.64952,5.65015,15000000.0
2005-01-11 17:17:00,5.6493,5.64951,5.64854,5.64907,13000000.0
2005-01-11 17:18:00,5.64859,5.64942,5.64859,5.64926,15000000.0
2005-01-11 17:19:00,5.65001,5.65008,5.64907,5.64957,17000000.0
2005-01-11 17:20:00,5.64923,5.64984,5.64872,5.64889,12000000.0
2005-01-11 17:21:00,5.64914,5.651,5.64852,5.64964,7000000.0
2005-01-11 17:22:00,5.6493,5.6498,5.64858,5.64858,14000000.0
2005-01-11 17:23:00,5.64976,5.65,5.64892,5.65,13000000.0
2005-01-11 17:24:00,5.64994,5.65048,5.64959,5.64999,9000000.0
2005-01-11 17:25:00,5.65051,5.65099,5.64992,5.65099,11000000.0
2005-01-11 17:26:00,5.65098,5.65116,5.6499,5.6504,16000000.0
2005-01-11 17:27:00,5.65032,5.65077,5.65014,5.65077,9000000.0
2005-01-11 17:28:00,5.6499,5.6512,5.6495,5.6512,15000000.0
2005-01-11 17:29:00,5.65136,5.65167,5.6508,5.65167,11000000.0
2005-01-11 17:30:00,5.65177,5.65217,5.65133,5.65166,19000000.0
2005-01-11 17:31:00,5.6516,5.6516,5.65078,5.65078,11000000.0
2005-01-11 17:32:00,5.65057,5.65057,5.64951,5.64955,9000000.0
2005-01-11 17:33:00,5.64904,5.64981,5.64853,5.64981,10000000.0
2005-01-11 17:34:00,5.65037,5.65047,5.64939,5.6501,14000000.0
2005-01-11 17:35:00,5.65017,5.65049,5.64951,5.64955,13000000.0
2005-01-11 17:36:00,5.64909,5.64997,5.64907,5.64997,11000000.0
2005-01-11 17:37:00,5.65021,5.65078,5.64954,5.64954,15000000.0
2005-01-11 17:38:00,5.65034,5.65098,5.64985,5.65028,17000000.0
2005-01-11 17:39:00,5.65081,5.65095,5.65027,5.65027,8000000.0
2005-01-11 17:40:00,5.65001,5.65101,5.65001,5.65094,12000000.0
2005-01-11 17:41:00,5.65111,5.65127,5.65025,5.65074,21000000.0
2005-01-11 17:42:00,5.65114,5.65114,5.65028,5.65066,13000000.0
2005-01-11 17:43:00,5.6503,5.6506,5.64934,5.6506,11000000.0
2005-01-11 17:44:00,5.64954,5.65006,5.64882,5.64917,19000000.0
2005-01-11 17:45:00,5.64951,5.64989,5.64947,5.64989,10000000.0
2005-01-11 17:46:00,5.64955,5.6497,5.6481,5.6481,13000000.0
2005-01-11 17:47:00,5.6495,5.65037,5.64863,5.65037,9000000.0
2005-01-11 17:48:00,5.6505,5.65118,5.64962,5.65068,14000000.0
2005-01-11 17:49:00,5.65037,5.65127,5.64994,5.65127,14000000.0
2005-01-11 17:50:00,5.6501,5.65046,5.64979,5.65012,17000000.0
2005-01-11 17:51:00,5.65064,5.65073,5.65008,5.65073,13000000.0
2005-01-11 17:52:00,5.65087,5.65251,5.65078,5.65186,24000000.0
2005-01-11 17:53:00,5.6521,5.65342,5.6521,5.65342,16000000.0
2005-01-11 17:54:00,5.65255,5.65355,5.65191,5.65355,16000000.0
2005-01-11 17:55:00,5.65431,5.65488,5.65393,5.65451,13000000.0
2005-01-11 17:56:00,5.65396,5.65412,5.65294,5.65294,15000000.0
2005-01-11 17:57:00,5.65393,5.65484,5.65374,5.65484,10000000.0
2005-01-11 17:58:00,5.65469,5.65469,5.65333,5.65351,15000000.0
2005-01-11 17:59:00,5.65287,5.65287,5.65167,5.65174,13000000.0
2005-01-11 18:00:00,5.65125,5.65201,5.65094,5.65177,7000000.0
2005-01-11 18:01:00,5.65177,5.65205,5.65012,5.65137,18000000.0
2005-01-11 18:02:00,5.65079,5.65176,5.65057,5.65098,17000000.0
2005-01-11 18:03:00,5.65133,5.65165,5.65071,5.65123,16000000.0
2005-01-11 18:04:00,5.65099,5.65129,5.65002,5.65002,14000000.0
2005-01-11 18:05:00,5.6498,5.65,5.6486,5.64984,13000000.0
2005-01-11 18:06:00,5.65002,5.65008,5.64927,5.6499,18000000.0
2005-01-11 18:07:00,5.64992,5.65047,5.64978,5.65047,12000000.0
2005-01-11 18:08:00,5.65026,5.6506,5.64991,5.65009,18000000.0
2005-01-11 18:09:00,5.65081,5.65107,5.649,5.649,12000000.0
2005-01-11 18:10:00,5.65024,5.65071,5.64993,5.65044,13000000.0
2005-01-11 18:11:00,5.65061,5.65061,5.64957,5.64987,10000000.0
2005-01-11 18:12:00,5.65013,5.65041,5.64933,5.64956,11000000.0
2005-01-11 18:13:00,5.64987,5.65017,5.64889,5.64924,14000000.0
2005-01-11 18:14:00,5.6498,5.65081,5.6498,5.65081,10000000.0
2005-01-11 18:15:00,5.6502,5.65064,5.6496,5.65064,10000000.0
2005-01-11 18:16:00,5.65062,5.65065,5.64944,5.65053,9000000.0
2005-01-11 18:17:00,5.65091,5.65147,5.65065,5.65147,18000000.0
2005-01-11 18:18:00,5.65078,5.65138,5.65066,5.65091,14000000.0
2005-01-11 18:19:00,5.65119,5.65146,5.65064,5.65071,10000000.0
2005-01-11 18:20:00,5.65052,5.65115,5.64986,5.65024,15000000.0
2005-01-11 18:21:00,5.65018,5.65059,5.64926,5.6503,18000000.0
2005-01-11 18:22:00,5.64984,5.65012,5.649,5.649,14000000.0
2005-01-11 18:23:00,5.64965,5.6504,5.64941,5.65006,7000000.0
2005-01-11 18:24:00,5.65035,5.65054,5.64992,5.65016,9000000.0
2005-01-11 18:25:00,5.65023,5.65023,5.64902,5.64998,13000000.0
2005-01-11 18:26:00,5.65009,5.65063,5.64949,5.64989,16000000.0
2005-01-11 18:27:00,5.64991,5.65068,5.64956,5.65045,14000000.0
2005-01-11 18:28:00,5.65087,5.65114,5.64981,5.64995,13000000.0
2005-01-11 18:29:00,5.64942,5.65033,5.64903,5.65004,11000000.0
2005-01-11 18:30:00,5.6503,5.65119,5.65006,5.65102,16000000.0
2005-01-11 18:31:00,5.6508,5.65084,5.64976,5.65008,12000000.0
2005-01-11 18:32:00,5.6498,5.65,5.64953,5.64988,11000000.0
2005-01-11 18:33:00,5.65092,5.65117,5.65001,5.65045,13000000.0
2005-01-11 18:34:00,5.6511,5.65316,5.651,5.65316,13000000.0
2005-01-11 18:35:00,5.65287,5.65333,5.65223,5.6526,18000000.0
2005-01-11 18:36:00,5.65273,5.6529,5.6505,5.6529,18000000.0
2005-01-11 18:37:00,5.65273,5.65294,5.65183,5.65202,18000000.0
2005-01-11 18:38:00,5.65109,5.65246,5.65069,5.65136,11000000.0
2005-01-11 18:39:00,5.65113,5.65118,5.65017,5.65052,11000000.0
2005-01-11 18:40:00,5.64982,5.65028,5.6492,5.64959,14000000.0
2005-01-11 18:41:00,5.65059,5.65144,5.65022,5.6508,16000000.0
2005-01-11 18:42:00,5.65005,5.65005,5.649,5.64903,14000000.0
2005-01-11 18:43:00,5.64838,5.6494,5.64838,5.64926,10000000.0
2005-01-11 18:44:00,5.64889,5.65018,5.64848,5.64966,13000000.0
2005-01-11 18:45:00,5.64922,5.64922,5.64707,5.64844,13000000.0
2005-01-11 18:46:00,5.64909,5.64922,5.64789,5.64808,12000000.0
2005-01-11 18:47:00,5.6488,5.64928,5.64823,5.64852,14000000.0
2005-01-11 18:48:00,5.64921,5.64936,5.64852,5.64885,15000000.0
2005-01-11 18:49:00,5.6482,5.64878,5.64754,5.64803,12000000.0
2005-01-11 18:50:00,5.6479,5.64796,5.64665,5.64665,9000000.0
2005-01-11 18:51:00,5.64573,5.64607,5.64422,5.64489,17000000.0
2005-01-11 18:52:00,5.64494,5.64498,5.64385,5.64385,9000000.0
2005-01-11 18:53:00,5.6442,5.64505,5.64366,5.64502,14000000.0
2005-01-11 18:54:00,5.64502,5.64727,5.645,5.64727,14000000.0
2005-01-11 18:55:00,5.6472,5.64783,5.64675,5.64783,10000000.0
2005-01-11 18:56:00,5.64742,5.64773,5.6465,5.64653,16000000.0
2005-01-11 18:57:00,5.64679,5.64738,5.64609,5.64612,17000000.0
2005-01-11 18:58:00,5.64565,5.6457,5.64466,5.64539,14000000.0
2005-01-11 18:59:00,5.64602,5.64802,5.64602,5.64781,14000000.0
2005-01-11 19:00:00,5.64923,5.64989,5.64894,5.64911,15000000.0
2005-01-11 19:01:00,5.64951,5.65013,5.64927,5.65013,15000000.0
2005-01-11 19:02:00,5.65052,5.65221,5.65012,5.6521,14000000.0
2005-01-11 19:03:00,5.65264,5.65264,5.65088,5.65143,14000000.0
2005-01-11 19:04:00,5.6511,5.65233,5.65052,5.65052,12000000.0
2005-01-11 19:05:00,5.65096,5.6522,5.65035,5.65123,15000000.0
2005-01-11 19:06:00,5.65175,5.65226,5.65102,5.65135,16000000.0
2005-01-11 19:07:00,5.65166,5.65174,5.65023,5.65055,20000000.0
2005-01-11 19:08:00,5.64963,5.64963,5.64779,5.64779,8000000.0
2005-01-11 19:09:00,5.64786,5.64943,5.64716,5.64748,17000000.0
2005-01-11 19:10:00,5.64829,5.64868,5.6479,5.6484,9000000.0
2005-01-11 19:11:00,5.64842,5.64914,5.6478,5.64885,16000000.0
2005-01-11 19:12:00,5.64911,5.64948,5.64873,5.64925,13000000.0
2005-01-11 19:13:00,5.64906,5.64999,5.64886,5.6497,10000000.0
2005-01-11 19:14:00,5.64972,5.64988,5.64817,5.64884,20000000.0
2005-01-11 19:15:00,5.64944,5.64973,5.64895,5.64934,12000000.0
2005-01-11 19:16:00,5.6496,5.64993,5.64926,5.64941,8000000.0
2005-01-11 19:17:00,5.65027,5.65093,5.65027,5.65082,18000000.0
2005-01-11 19:18:00,5.65058,5.65091,5.65004,5.65082,11000000.0
2005-01-11 19:19:00,5.65013,5.65219,5.65013,5.65219,12000000.0
2005-01-11 19:20:00,5.65228,5.65279,5.65141,5.65177,14000000.0
2005-01-11 19:21:00,5.65124,5.65246,5.65116,5.65168,13000000.0
2005-01-11 19:22:00,5.65234,5.6534,5.65234,5.6534,12000000.0
2005-01-11 19:23:00,5.65327,5.65398,5.65301,5.65301,14000000.0
2005-01-11 19:24:00,5.65344,5.65354,5.65269,5.65327,19000000.0
2005-01-11 19:25:00,5.65248,5.65418,5.65248,5.65385,8000000.0
2005-01-11 19:26:00,5.65352,5.65358,5.65182,5.65184,7000000.0
2005-01-11 19:27:00,5.65214,5.6551,5.65214,5.65486,20000000.0
2005-01-11 19:28:00,5.65567,5.65662,5.65556,5.65605,17000000.0
2005-01-11 19:29:00,5.65611,5.65624,5.65506,5.65595,10000000.0
2005-01-11 19:30:00,5.65511,5.65527,5.65358,5.65452,15000000.0
2005-01-11 19:31:00,5.65454,5.65554,5.65454,5.65544,11000000.0
2005-01-11 19:32:00,5.65591,5.65596,5.65512,5.65577,9000000.0
2005-01-11 19:33:00,5.65589,5.66236,5.65589,5.66236,14000000.0
2005-01-11 19:34:00,5.66306,5.66584,5.66304,5.66582,17000000.0
2005-01-11 19:35:00,5.6651,5.6651,5.66362,5.66362,8000000.0
2005-01-11 19:36:00,5.6627,5.6627,5.66106,5.66219,15000000.0
2005-01-11 19:37:00,5.66266,5.66305,5.66191,5.66304,8000000.0
2005-01-11 19:38:00,5.66239,5.66244,5.66098,5.66137,15000000.0
2005-01-11 19:39:00,5.66073,5.66074,5.65982,5.66031,17000000.0
2005-01-11 19:40:00,5.66007,5.66007,5.65865,5.65889,16000000.0
2005-01-11 19:41:00,5.65969,5.66155,5.65858,5.66155,11000000.0
2005-01-11 19:42:00,5.66216,5.66299,5.66182,5.66294,15000000.0
2005-01-11 19:43:00,5.66253,5.66253,5.66118,5.66171,14000000.0
2005-01-11 19:44:00,5.66091,5.66102,5.6593,5.66096,14000000.0
2005-01-11 19:45:00,5.66096,5.66123,5.66018,5.66032,15000000.0
2005-01-11 19:46:00,5.66064,5.66104,5.65989,5.66005,15000000.0
2005-01-11 19:47:00,5.65991,5.66087,5.6597,5.66063,16000000.0
2005-01-11 19:48:00,5.66089,5.66089,5.65966,5.65988,16000000.0
2005-01-11 19:49:00,5.65991,5.66014,5.65934,5.65962,8000000.0
2005-01-11 19:50:00,5.65935,5.65991,5.65906,5.65935,9000000.0
2005-01-11 19:51:00,5.65936,5.65955,5.65881,5.65905,19000000.0
2005-01-11 19:52:00,5.65952,5.65967,5.65915,5.65924,11000000.0
2005-01-11 19:53:00,5.65802,5.65841,5.6569,5.65841,14000000.0
2005-01-11 19:54:00,5.65815,5.6585,5.65653,5.6575,18000000.0
2005-01-11 19:55:00,5.65661,5.65708,5.6558,5.656,13000000.0
2005-01-11 19:56:00,5.65578,5.6578,5.65578,5.6578,10000000.0
2005-01-11 19:57:00,5.65821,5.6585,5.65758,5.65796,16000000.0
2005-01-11 19:58:00,5.65741,5.65802,5.6565,5.6577,15000000.0
2005-01-11 19:59:00,5.65786,5.65805,5.65727,5.65764,14000000.0
2005-01-11 20:00:00,5.65838,5.65888,5.65793,5.65887,11000000.0
2005-01-11 20:01:00,5.65825,5.65866,5.65763,5.65763,24000000.0
2005-01-11 20:02:00,5.65883,5.65941,5.65883,5.65901,11000000.0
2005-01-11 20:03:00,5.65914,5.65982,5.65861,5.65863,11000000.0
2005-01-11 20:04:00,5.65931,5.6605,5.65914,5.6605,10000000.0
2005-01-11 20:05:00,5.6611,5.66157,5.66031,5.66108,17000000.0
2005-01-11 20:06:00,5.66133,5.662,5.6607,5.662,10000000.0
2005-01-11 20:07:00,5.66223,5.66262,5.66145,5.66179,14000000.0
2005-01-11 20:08:00,5.66177,5.66177,5.65888,5.65997,13000000.0
2005-01-11 20:09:00,5.65969,5.66002,5.65917,5.65946,11000000.0
2005-01-11 20:10:00,5.6605,5.6605,5.65965,5.6598,11000000.0
2005-01-11 20:11:00,5.66045,5.66187,5.66045,5.66187,9000000.0
2005-01-11 20:12:00,5.66147,5.66249,5.66092,5.66157,16000000.0
2005-01-11 20:13:00,5.66185,5.66185,5.65999,5.66036,11000000.0
2005-01-11 20:14:00,5.66025,5.66029,5.65892,5.65961,19000000.0
2005-01-11 20:15:00,5.65913,5.65971,5.65846,5.65862,13000000.0
2005-01-11 20:16:00,5.65785,5.65789,5.65634,5.6575,15000000.0
2005-01-11 20:17:00,5.6565,5.65747,5.6565,5.65747,8000000.0
2005-01-11 20:18:00,5.65802,5.65836,5.65716,5.65768,14000000.0
2005-01-11 20:19:00,5.65749,5.65811,5.65678,5.6578,14000000.0
2005-01-11 20:20:00,5.65811,5.65936,5.65811,5.65851,12000000.0
2005-01-11 20:21:00,5.65879,5.65954,5.65879,5.65934,9000000.0
2005-01-11 20:22:00,5.6596,5.66034,5.65931,5.65997,17000000.0
2005-01-11 20:23:00,5.6604,5.6604,5.65923,5.65965,11000000.0
2005-01-11 20:24:00,5.65925,5.65953,5.65799,5.65953,16000000.0
2005-01-11 20:25:00,5.65975,5.66033,5.65957,5.66026,11000000.0
2005-01-11 20:26:00,5.66024,5.66059,5.66024,5.66058,8000000.0
2005-01-11 20:27:00,5.66065,5.66077,5.65965,5.65975,13000000.0
2005-01-11 20:28:00,5.66014,5.66058,5.65926,5.66033,15000000.0
2005-01-11 20:29:00,5.65981,5.66003,5.65904,5.65904,16000000.0
2005-01-11 20:30:00,5.65885,5.65983,5.65885,5.65946,8000000.0
2005-01-11 20:31:00,5.65931,5.66061,5.65931,5.66061,18000000.0
2005-01-11 20:32:00,5.66033,5.66042,5.6589,5.65892,7000000.0
2005-01-11 20:33:00,5.65938,5.65996,5.65861,5.65942,13000000.0
2005-01-11 20:34:00,5.65966,5.66036,5.65933,5.65986,13000000.0
2005-01-11 20:35:00,5.66018,5.66018,5.65868,5.65912,9000000.0
2005-01-11 20:36:00,5.65958,5.66017,5.65958,5.65997,17000000.0
2005-01-11 20:37:00,5.65836,5.66068,5.65836,5.66068,14000000.0
2005-01-11 20:38:00,5.66133,5.66285,5.66133,5.66231,16000000.0
2005-01-11 20:39:00,5.66269,5.66269,5.66182,5.6625,14000000.0
2005-01-11 20:40:00,5.66366,5.66366,5.66254,5.66278,17000000.0
2005-01-11 20:41:00,5.66308,5.66354,5.66254,5.66254,16000000.0
2005-01-11 20:42:00,5.66209,5.66267,5.66136,5.66144,22000000.0
2005-01-11 20:43:00,5.66124,5.66235,5.66124,5.66176,18000000.0
2005-01-11 20:44:00,5.66145,5.66207,5.6606,5.6616,16000000.0
2005-01-11 20:45:00,5.6613,5.66224,5.66104,5.66104,8000000.0
2005-01-11 20:46:00,5.66109,5.66109,5.65793,5.65892,19000000.0
2005-01-11 20:47:00,5.65744,5.65789,5.6572,5.65724,12000000.0
2005-01-11 20:48:00,5.6583,5.6588,5.65768,5.65834,9000000.0
2005-01-11 20:49:00,5.65847,5.65887,5.65802,5.65836,19000000.0
2005-01-11 20:50:00,5.6582,5.6582,5.65723,5.6573,15000000.0
2005-01-11 20:51:00,5.65657,5.6579,5.65649,5.65732,9000000.0
2005-01-11 20:52:00,5.65656,5.6576,5.65656,5.65756,11000000.0
2005-01-11 20:53:00,5.65759,5.65815,5.65649,5.65734,15000000.0
2005-01-11 20:54:00,5.65725,5.65788,5.65675,5.65788,12000000.0
2005-01-11 20:55:00,5.65723,5.65748,5.65603,5.65736,18000000.0
2005-01-11 20:56:00,5.65787,5.6579,5.65728,5.65728,12000000.0
2005-01-11 20:57:00,5.65771,5.65791,5.65696,5.65702,13000000.0
2005-01-11 20:58:00,5.65835,5.6584,5.6575,5.65807,11000000.0
2005-01-11 20:59:00,5.65863,5.65881,5.65764,5.65865,11000000.0
2005-01-11 21:00:00,5.65803,5.65831,5.65651,5.65746,17000000.0
2005-01-11 21:01:00,5.65774,5.6592,5.65774,5.65839,10000000.0
2005-01-11 21:02:00,5.65911,5.6604,5.65911,5.6598,8000000.0
2005-01-11 21:03:00,5.66029,5.66041,5.65868,5.65868,19000000.0
2005-01-11 21:04:00,5.65896,5.65939,5.65841,5.65841,18000000.0
2005-01-11 21:05:00,5.65893,5.6598,5.65853,5.65882,14000000.0
2005-01-11 21:06:00,5.65992,5.65992,5.65895,5.65954,12000000.0
2005-01-11 21:07:00,5.65987,5.65987,5.65884,5.65926,10000000.0
2005-01-11 21:08:00,5.65932,5.65966,5.65875,5.65961,14000000.0
2005-01-11 21:09:00,5.65873,5.65965,5.65865,5.65946,16000000.0
2005-01-11 21:10:00,5.6591,5.6595,5.65862,5.65945,15000000.0
2005-01-11 21:11:00,5.65966,5.6599,5.65896,5.65896,13000000.0
2005-01-11 21:12:00,5.6595,5.65962,5.65891,5.6592,10000000.0
2005-01-11 21:13:00,5.65952,5.65996,5.65827,5.65855,14000000.0
2005-01-11 21:14:00,5.65857,5.6596,5.65846,5.65952,10000000.0
2005-01-11 21:15:00,5.65985,5.65992,5.65909,5.65944,15000000.0
2005-01-11 21:16:00,5.66001,5.66001,5.65904,5.65961,11000000.0
2005-01-11 21:17:00,5.65952,5.65995,5.65917,5.65933,13000000.0
2005-01-11 21:18:00,5.6594,5.65947,5.65845,5.65915,17000000.0
2005-01-11 21:19:00,5.66024,5.66036,5.65872,5.65959,12000000.0
2005-01-11 21:20:00,5.65971,5.66005,5.65881,5.65885,14000000.0
2005-01-11 21:21:00,5.65912,5.65975,5.65883,5.65924,11000000.0
2005-01-11 21:22:00,5.65935,5.65985,5.65886,5.65985,9000000.0
2005-01-11 21:23:00,5.66001,5.66027,5.65977,5.66027,7000000.0
2005-01-11 21:24:00,5.65945,5.6596,5.65888,5.65934,11000000.0
2005-01-11 21:25:00,5.65992,5.65992,5.65921,5.65936,7000000.0
2005-01-11 21:26:00,5.65956,5.65974,5.65889,5.65935,13000000.0
2005-01-11 21:27:00,5.65995,5.66013,5.65898,5.66013,11000000.0
2005-01-11 21:28:00,5.6604,5.66048,5.65981,5.65994,15000000.0
2005-01-11 21:29:00,5.66035,5.6609,5.65965,5.66041,12000000.0
2005-01-11 21:30:00,5.66049,5.6612,5.66007,5.66097,10000000.0
2005-01-11 21:31:00,5.66045,5.66124,5.65975,5.66124,10000000.0
2005-01-11 21:32:00,5.66126,5.66172,5.66067,5.6614,12000000.0
2005-01-11 21:33:00,5.66099,5.66174,5.66048,5.66174,19000000.0
2005-01-11 21:34:00,5.66145,5.66146,5.65995,5.66128,8000000.0
2005-01-11 21:35:00,5.66091,5.66134,5.66037,5.66119,20000000.0
2005-01-11 21:36:00,5.66149,5.66172,5.66075,5.6611,19000000.0
2005-01-11 21:37:00,5.66077,5.66198,5.66006,5.66198,19000000.0
2005-01-11 21:38:00,5.66236,5.66236,5.66158,5.66191,13000000.0
2005-01-11 21:39:00,5.66213,5.66244,5.66146,5.66201,17000000.0
2005-01-11 21:40:00,5.66263,5.66321,5.66236,5.66279,7000000.0
2005-01-11 21:41:00,5.6633,5.66425,5.66261,5.66425,11000000.0
2005-01-11 21:42:00,5.66453,5.66504,5.66309,5.66309,18000000.0
2005-01-11 21:43:00,5.66387,5.66406,5.66328,5.6634,13000000.0
2005-01-11 21:44:00,5.66316,5.66347,5.66237,5.66347,16000000.0
2005-01-11 21:45:00,5.66437,5.66474,5.66357,5.66386,11000000.0
2005-01-11 21:46:00,5.66341,5.66368,5.66249,5.66314,13000000.0
2005-01-11 21:47:00,5.6645,5.66457,5.66372,5.66435,13000000.0
2005-01-11 21:48:00,5.664,5.66443,5.66337,5.66359,17000000.0
2005-01-11 21:49:00,5.66391,5.66407,5.66336,5.66345,8000000.0
2005-01-11 21:50:00,5.66357,5.66428,5.66323,5.66323,11000000.0
2005-01-11 21:51:00,5.66405,5.66428,5.663,5.66361,13000000.0
2005-01-11 21:52:00,5.66398,5.66442,5.66349,5.66405,13000000.0
2005-01-11 21:53:00,5.66404,5.66501,5.66404,5.66456,14000000.0
2005-01-11 21:54:00,5.66409,5.66484,5.66409,5.66484,11000000.0
2005-01-11 21:55:00,5.66525,5.66616,5.66426,5.66616,17000000.0
2005-01-11 21:56:00,5.66487,5.66543,5.66413,5.66543,12000000.0
2005-01-11 21:57:00,5.66487,5.66487,5.66376,5.66432,16000000.0
2005-01-11 21:58:00,5.66416,5.66441,5.66392,5.66426,9000000.0
2005-01-11 21:59:00,5.66454,5.66454,5.66318,5.66367,18000000.0
2005-01-11 22:00:00,5.66403,5.66466,5.6636,5.6639,13000000.0
2005-01-11 22:01:00,5.66512,5.66514,5.66471,5.66471,11000000.0
2005-01-11 22:02:00,5.66607,5.66783,5.66559,5.66713,17000000.0
2005-01-11 22:03:00,5.66853,5.67019,5.66824,5.66935,23000000.0
2005-01-11 22:04:00,5.66972,5.66972,5.66801,5.66801,15000000.0
2005-01-11 22:05:00,5.66787,5.66816,5.66714,5.66714,14000000.0
2005-01-11 22:06:00,5.66787,5.66811,5.66677,5.66794,15000000.0
2005-01-11 22:07:00,5.66791,5.66858,5.66759,5.66794,9000000.0
2005-01-11 22:08:00,5.66756,5.66805,5.66733,5.66767,18000000.0
2005-01-11 22:09:00,5.66741,5.66743,5.66695,5.66743,11000000.0
2005-01-11 22:10:00,5.66762,5.66905,5.66762,5.66905,7000000.0
2005-01-11 22:11:00,5.66962,5.66976,5.66885,5.66931,8000000.0
2005-01-11 22:12:00,5.66912,5.66928,5.66829,5.66883,16000000.0
2005-01-11 22:13:00,5.66905,5.66906,5.66835,5.66906,24000000.0
2005-01-11 22:14:00,5.6689,5.66913,5.66841,5.66859,9000000.0
2005-01-11 22:15:00,5.66805,5.66824,5.66728,5.66728,10000000.0
2005-01-11 22:16:00,5.66783,5.66783,5.66676,5.66725,13000000.0
2005-01-11 22:17:00,5.66719,5.6675,5.6668,5.6673,20000000.0
2005-01-11 22:18:00,5.66741,5.66786,5.66718,5.66772,11000000.0
2005-01-11 22:19:00,5.66863,5.66931,5.66827,5.66885,15000000.0
2005-01-11 22:20:00,5.66862,5.66874,5.66808,5.66846,16000000.0
2005-01-11 22:21:00,5.66849,5.66932,5.66849,5.66919,12000000.0
2005-01-11 22:22:00,5.66938,5.6697,5.66917,5.66938,14000000.0
2005-01-11 22:23:00,5.66942,5.66987,5.66863,5.66863,11000000.0
2005-01-11 22:24:00,5.66922,5.67007,5.66922,5.66949,16000000.0
2005-01-11 22:25:00,5.66929,5.66977,5.66839,5.66839,14000000.0
2005-01-11 22:26:00,5.66942,5.66942,5.66829,5.66858,10000000.0
2005-01-11 22:27:00,5.66877,5.66884,5.66807,5.66879,14000000.0
2005-01-11 22:28:00,5.66967,5.66967,5.6689,5.6691,12000000.0
2005-01-11 22:29:00,5.66887,5.66967,5.66887,5.66907,13000000.0
2005-01-11 22:30:00,5.66924,5.66943,5.6684,5.6688,8000000.0
2005-01-11 22:31:00,5.66883,5.66906,5.66838,5.66858,11000000.0
2005-01-11 22:32:00,5.66873,5.66873,5.66764,5.66852,20000000.0
2005-01-11 22:33:00,5.66869,5.66906,5.66822,5.66874,11000000.0
2005-01-11 22:34:00,5.66805,5.66834,5.66782,5.66788,10000000.0
2005-01-11 22:35:00,5.66785,5.66813,5.66737,5.66799,13000000.0
2005-01-11 22:36:00,5.66831,5.66875,5.66693,5.66693,9000000.0
2005-01-11 22:37:00,5.66725,5.66788,5.66725,5.66788,13000000.0
2005-01-11 22:38:00,5.66793,5.66808,5.66715,5.66784,9000000.0
2005-01-11 22:39:00,5.66751,5.66855,5.66661,5.66661,12000000.0
2005-01-11 22:40:00,5.66753,5.66807,5.66753,5.66778,9000000.0
2005-01-11 22:41:00,5.6685,5.66929,5.66831,5.66896,14000000.0
2005-01-11 22:42:00,5.66833,5.66924,5.66833,5.66896,13000000.0
2005-01-11 22:43:00,5.66887,5.66928,5.66844,5.66858,12000000.0
2005-01-11 22:44:00,5.66727,5.66872,5.66727,5.66861,15000000.0
2005-01-11 22:45:00,5.66841,5.66929,5.66834,5.66929,13000000.0
2005-01-11 22:46:00,5.66794,5.66794,5.66722,5.66766,14000000.0
2005-01-11 22:47:00,5.66744,5.66748,5.66666,5.66725,15000000.0
2005-01-11 22:48:00,5.66734,5.66741,5.66654,5.66686,13000000.0
2005-01-11 22:49:00,5.66694,5.66744,5.66657,5.66744,13000000.0
2005-01-11 22:50:00,5.66753,5.66824,5.66721,5.66721,15000000.0
2005-01-11 22:51:00,5.66706,5.6683,5.66706,5.66777,14000000.0
2005-01-11 22:52:00,5.66784,5.668,5.66703,5.66703,9000000.0
2005-01-11 22:53:00,5.66751,5.66818,5.6674,5.66818,15000000.0
2005-01-11 22:54:00,5.66798,5.66826,5.66736,5.66736,17000000.0
2005-01-11 22:55:00,5.66805,5.6684,5.66762,5.66802,16000000.0
2005-01-11 22:56:00,5.66774,5.66778,5.66704,5.66774,13000000.0
2005-01-11 22:57:00,5.6676,5.66813,5.66735,5.66739,8000000.0
2005-01-11 22:58:00,5.6673,5.6675,5.66667,5.6675,8000000.0
2005-01-11 22:59:00,5.66749,5.66811,5.66749,5.66811,19000000.0
2005-01-11 23:00:00,5.66741,5.66809,5.66703,5.66809,10000000.0
2005-01-11 23:01:00,5.66807,5.66811,5.66738,5.66755,7000000.0
2005-01-11 23:02:00,5.6677,5.66803,5.66715,5.66769,15000000.0
2005-01-11 23:03:00,5.66795,5.66843,5.66707,5.66843,17000000.0
2005-01-11 23:04:00,5.66877,5.66877,5.6679,5.66824,19000000.0
2005-01-11 23:05:00,5.66818,5.6684,5.66741,5.6684,9000000.0
2005-01-11 23:06:00,5.66762,5.66876,5.66762,5.66876,12000000.0
2005-01-11 23:07:00,5.6691,5.6691,5.66734,5.66753,14000000.0
2005-01-11 23:08:00,5.66675,5.6682,5.66675,5.6673,16000000.0
2005-01-11 23:09:00,5.66745,5.66784,5.66671,5.66671,9000000.0
2005-01-11 23:10:00,5.66633,5.66721,5.66633,5.66721,12000000.0
2005-01-11 23:11:00,5.66586,5.66699,5.66586,5.66688,14000000.0
2005-01-11 23:12:00,5.66684,5.66707,5.66628,5.66707,7000000.0
2005-01-11 23:13:00,5.66752,5.66752,5.66629,5.66629,14000000.0
2005-01-11 23:14:00,5.66736,5.66736,5.66645,5.66645,19000000.0
2005-01-11 23:15:00,5.66726,5.66754,5.66687,5.66748,13000000.0
2005-01-11 23:16:00,5.66757,5.66829,5.66738,5.66779,15000000.0
2005-01-11 23:17:00,5.66794,5.66794,5.66691,5.66691,11000000.0
2005-01-11 23:18:00,5.66668,5.66823,5.66668,5.66823,12000000.0
2005-01-11 23:19:00,5.66827,5.66827,5.66749,5.66749,14000000.0
2005-01-11 23:20:00,5.66829,5.66839,5.66716,5.66758,19000000.0
2005-01-11 23:21:00,5.66709,5.66749,5.66684,5.66684,7000000.0
2005-01-11 23:22:00,5.66683,5.66754,5.66652,5.66724,15000000.0
2005-01-11 23:23:00,5.66704,5.66809,5.66704,5.66776,11000000.0
2005-01-11 23:24:00,5.66832,5.66853,5.66746,5.66853,14000000.0
2005-01-11 23:25:00,5.66746,5.66878,5.66746,5.66751,11000000.0
2005-01-11 23:26:00,5.66726,5.66757,5.66635,5.66727,14000000.0
2005-01-11 23:27:00,5.66698,5.66735,5.66672,5.66716,11000000.0
2005-01-11 23:28:00,5.66644,5.66715,5.66628,5.66696,12000000.0
2005-01-11 23:29:00,5.66763,5.66789,5.66707,5.66749,16000000.0
2005-01-11 23:30:00,5.66729,5.66729,5.66578,5.66629,20000000.0
2005-01-11 23:31:00,5.6662,5.66635,5.66545,5.66555,11000000.0
2005-01-11 23:32:00,5.66572,5.6668,5.6656,5.6668,16000000.0
2005-01-11 23:33:00,5.66688,5.66729,5.66634,5.66668,12000000.0
2005-01-11 23:34:00,5.66717,5.66738,5.66642,5.66682,13000000.0
2005-01-11 23:35:00,5.66684,5.66741,5.66643,5.66741,9000000.0
2005-01-11 23:36:00,5.66781,5.6686,5.66764,5.6686,9000000.0
2005-01-11 23:37:00,5.66871,5.66884,5.6676,5.6676,14000000.0
2005-01-11 23:38:00,5.66851,5.66857,5.66713,5.66857,13000000.0
2005-01-11 23:39:00,5.66732,5.66846,5.66732,5.66846,17000000.0
2005-01-11 23:40:00,5.66857,5.66911,5.66845,5.66862,12000000.0
2005-01-11 23:41:00,5.66863,5.66919,5.66802,5.66919,17000000.0
2005-01-11 23:42:00,5.6694,5.6694,5.66833,5.66886,22000000.0
2005-01-11 23:43:00,5.66848,5.66911,5.66817,5.66898,15000000.0
2005-01-11 23:44:00,5.6686,5.66883,5.66795,5.66883,14000000.0
2005-01-11 23:45:00,5.66853,5.66884,5.66755,5.66884,20000000.0
2005-01-11 23:46:00,5.66884,5.66919,5.6677,5.66919,14000000.0
2005-01-11 23:47:00,5.66939,5.66939,5.66855,5.66855,10000000.0
2005-01-11 23:48:00,5.66869,5.67009,5.66869,5.67009,18000000.0
2005-01-11 23:49:00,5.66975,5.66975,5.6686,5.6691,14000000.0
2005-01-11 23:50:00,5.66851,5.66876,5.66782,5.66855,13000000.0
2005-01-11 23:51:00,5.66866,5.66879,5.66835,5.66868,8000000.0
2005-01-11 23:52:00,5.66901,5.66904,5.66806,5.66853,16000000.0
2005-01-11 23:53:00,5.66925,5.6693,5.6687,5.6693,18000000.0
2005-01-11 23:54:00,5.66916,5.67015,5.66866,5.67015,12000000.0
2005-01-11 23:55:00,5.66997,5.67046,5.66962,5.67022,19000000.0
2005-01-11 23:56:00,5.66965,5.67036,5.6695,5.67036,14000000.0
2005-01-11 23:57:00,5.67033,5.67037,5.66955,5.67015,16000000.0
2005-01-11 23:58:00,5.66985,5.67024,5.66934,5.67024,13000000.0
2005-01-11 23:59:00,5.67021,5.67044,5.66907,5.67043,14000000.0
2005-01-12 00:00:00,5.67042,5.67042,5.66932,5.6703,17000000.0
2005-01-12 00:01:00,5.67052,5.67052,5.66913,5.66993,12000000.0
2005-01-12 00:02:00,5.66852,5.66983,5.66852,5.66983,15000000.0
2005-01-12 00:03:00,5.6695,5.66992,5.66925,5.66992,14000000.0
2005-01-12 00:04:00,5.66951,5.67051,5.6694,5.67051,12000000.0
2005-01-12 00:05:00,5.6705,5.67129,5.66953,5.67129,12000000.0
2005-01-12 00:06:00,5.67081,5.67146,5.67021,5.67146,12000000.0
2005-01-12 00:07:00,5.67177,5.67217,5.67066,5.67066,11000000.0
2005-01-12 00:08:00,5.67128,5.672,5.67108,5.67187,15000000.0
2005-01-12 00:09:00,5.67184,5.67236,5.67147,5.67236,12000000.0
2005-01-12 00:10:00,5.67242,5.67248,5.67175,5.67202,19000000.0
2005-01-12 00:11:00,5.67159,5.67181,5.67111,5.67111,8000000.0
2005-01-12 00:12:00,5.67088,5.67088,5.67028,5.67028,9000000.0
2005-01-12 00:13:00,5.66964,5.67034,5.66816,5.66816,13000000.0
2005-01-12 00:14:00,5.66697,5.66772,5.66587,5.66587,14000000.0
2005-01-12 00:15:00,5.66503,5.66608,5.66467,5.66563,12000000.0
2005-01-12 00:16:00,5.66562,5.66616,5.6654,5.66563,12000000.0
2005-01-12 00:17:00,5.6657,5.66615,5.66548,5.666,10000000.0
2005-01-12 00:18:00,5.66516,5.66557,5.66482,5.66489,19000000.0
2005-01-12 00:19:00,5.66464,5.66464,5.66391,5.66392,12000000.0
2005-01-12 00:20:00,5.66394,5.66431,5.66365,5.66425,11000000.0
2005-01-12 00:21:00,5.66356,5.66464,5.66354,5.66397,14000000.0
2005-01-12 00:22:00,5.66482,5.66596,5.66445,5.66596,13000000.0
2005-01-12 00:23:00,5.66576,5.66623,5.6655,5.66618,13000000.0
2005-01-12 00:24:00,5.66613,5.66634,5.66581,5.66631,9000000.0
2005-01-12 00:25:00,5.66564,5.66646,5.66564,5.66601,13000000.0
2005-01-12 00:26:00,5.66508,5.6662,5.66508,5.66591,14000000.0
2005-01-12 00:27:00,5.66583,5.6659,5.66515,5.66589,15000000.0
2005-01-12 00:28:00,5.66548,5.66558,5.66459,5.66478,7000000.0
2005-01-12 00:29:00,5.66483,5.66483,5.6641,5.66464,17000000.0
2005-01-12 00:30:00,5.66513,5.66513,5.6642,5.66478,9000000.0
2005-01-12 00:31:00,5.66498,5.6653,5.66443,5.66443,13000000.0
2005-01-12 00:32:00,5.66504,5.66504,5.66465,5.66483,8000000.0
2005-01-12 00:33:00,5.66388,5.66513,5.66388,5.66513,19000000.0
2005-01-12 00:34:00,5.6641,5.66523,5.6641,5.66438,15000000.0
2005-01-12 00:35:00,5.66441,5.66548,5.66441,5.66475,12000000.0
2005-01-12 00:36:00,5.66501,5.66612,5.66501,5.66612,15000000.0
2005-01-12 00:37:00,5.66468,5.6654,5.66438,5.66438,15000000.0
2005-01-12 00:38:00,5.66492,5.66544,5.66485,5.66485,18000000.0
2005-01-12 00:39:00,5.66476,5.6657,5.66476,5.66559,20000000.0
2005-01-12 00:40:00,5.66593,5.66593,5.66512,5.66512,10000000.0
2005-01-12 00:41:00,5.66472,5.66593,5.66472,5.66563,9000000.0
2005-01-12 00:42:00,5.66589,5.6674,5.66542,5.6661,16000000.0
2005-01-12 00:43:00,5.66615,5.66706,5.66615,5.66636,16000000.0
2005-01-12 00:44:00,5.66672,5.66722,5.6664,5.66683,10000000.0
2005-01-12 00:45:00,5.66656,5.66716,5.66656,5.66679,16000000.0
2005-01-12 00:46:00,5.66671,5.66671,5.66594,5.66626,12000000.0
2005-01-12 00:47:00,5.6663,5.66746,5.6663,5.66746,8000000.0
2005-01-12 00:48:00,5.66787,5.66787,5.6668,5.66695,16000000.0
2005-01-12 00:49:00,5.66666,5.66673,5.6656,5.66614,11000000.0
2005-01-12 00:50:00,5.66617,5.66619,5.66523,5.66523,9000000.0
2005-01-12 00:51:00,5.66575,5.66633,5.66573,5.66633,9000000.0
2005-01-12 00:52:00,5.66665,5.66705,5.66647,5.66665,18000000.0
2005-01-12 00:53:00,5.66586,5.66599,5.66522,5.66522,12000000.0
2005-01-12 00:54:00,5.6655,5.66673,5.6655,5.66597,12000000.0
2005-01-12 00:55:00,5.66436,5.66586,5.66436,5.66581,11000000.0
2005-01-12 00:56:00,5.66588,5.66611,5.66527,5.66528,14000000.0
2005-01-12 00:57:00,5.66514,5.66527,5.66451,5.66451,15000000.0
2005-01-12 00:58:00,5.66596,5.66596,5.6647,5.6647,9000000.0
2005-01-12 00:59:00,5.66619,5.66619,5.66464,5.66464,17000000.0
2005-01-12 01:00:00,5.66576,5.66614,5.66518,5.6656,12000000.0
2005-01-12 01:01:00,5.66563,5.66635,5.66528,5.66621,15000000.0
2005-01-12 01:02:00,5.66522,5.66548,5.6648,5.66482,10000000.0
2005-01-12 01:03:00,5.66485,5.66549,5.66468,5.66535,13000000.0
2005-01-12 01:04:00,5.66554,5.66634,5.66497,5.66634,13000000.0
2005-01-12 01:05:00,5.66554,5.66594,5.66527,5.66588,13000000.0
2005-01-12 01:06:00,5.66561,5.66561,5.66502,5.66538,12000000.0
2005-01-12 01:07:00,5.66425,5.66551,5.66425,5.66551,13000000.0
2005-01-12 01:08:00,5.66575,5.66616,5.66549,5.6657,15000000.0
2005-01-12 01:09:00,5.66504,5.66614,5.66469,5.66559,17000000.0
2005-01-12 01:10:00,5.66565,5.66565,5.66422,5.6648,10000000.0
2005-01-12 01:11:00,5.66634,5.66634,5.6655,5.66575,11000000.0
2005-01-12 01:12:00,5.66596,5.6661,5.66435,5.66435,10000000.0
2005-01-12 01:13:00,5.66579,5.66657,5.66513,5.66644,11000000.0
2005-01-12 01:14:00,5.66518,5.66629,5.66518,5.66541,13000000.0
2005-01-12 01:15:00,5.66576,5.66594,5.66503,5.66503,9000000.0
2005-01-12 01:16:00,5.66471,5.66572,5.66449,5.66529,12000000.0
2005-01-12 01:17:00,5.66566,5.66588,5.66539,5.66572,11000000.0
2005-01-12 01:18:00,5.66572,5.66638,5.66572,5.66608,12000000.0
2005-01-12 01:19:00,5.6664,5.66697,5.6658,5.66697,19000000.0
2005-01-12 01:20:00,5.66697,5.6671,5.66566,5.66566,11000000.0
2005-01-12 01:21:00,5.66716,5.66738,5.66608,5.66645,12000000.0
2005-01-12 01:22:00,5.6665,5.66698,5.66629,5.66698,9000000.0
2005-01-12 01:23:00,5.66582,5.66697,5.66582,5.66697,13000000.0
2005-01-12 01:24:00,5.66786,5.66786,5.66645,5.66687,14000000.0
2005-01-12 01:25:00,5.66696,5.66696,5.66576,5.66669,11000000.0
2005-01-12 01:26:00,5.66684,5.66815,5.66684,5.66815,10000000.0
2005-01-12 01:27:00,5.6671,5.668,5.66665,5.668,17000000.0
2005-01-12 01:28:00,5.66783,5.66783,5.66699,5.66712,13000000.0
2005-01-12 01:29:00,5.66703,5.66856,5.66616,5.66772,19000000.0
2005-01-12 01:30:00,5.6677,5.66837,5.66598,5.66598,15000000.0
2005-01-12 01:31:00,5.66826,5.66884,5.66792,5.66884,15000000.0
2005-01-12 01:32:00,5.66895,5.67026,5.66757,5.66994,12000000.0
2005-01-12 01:33:00,5.66985,5.67023,5.66846,5.6701,8000000.0
2005-01-12 01:34:00,5.67127,5.67157,5.67023,5.67082,18000000.0
2005-01-12 01:35:00,5.67026,5.67089,5.66963,5.67041,12000000.0
2005-01-12 01:36:00,5.67007,5.67023,5.66855,5.66937,16000000.0
2005-01-12 01:37:00,5.66848,5.66848,5.66676,5.66836,15000000.0
2005-01-12 01:38:00,5.66806,5.66806,5.66629,5.66689,18000000.0
2005-01-12 01:39:00,5.66683,5.66686,5.66494,5.66655,10000000.0
2005-01-12 01:40:00,5.66721,5.66764,5.6669,5.66705,11000000.0
2005-01-12 01:41:00,5.66785,5.66785,5.66704,5.66759,16000000.0
2005-01-12 01:42:00,5.66757,5.66816,5.66757,5.66816,14000000.0
2005-01-12 01:43:00,5.66795,5.66828,5.66775,5.66806,16000000.0
2005-01-12 01:44:00,5.66663,5.66754,5.66624,5.66696,15000000.0
2005-01-12 01:45:00,5.66777,5.66847,5.66708,5.66796,16000000.0
2005-01-12 01:46:00,5.66675,5.66789,5.66671,5.66789,9000000.0
2005-01-12 01:47:00,5.66747,5.66896,5.66747,5.66867,17000000.0
2005-01-12 01:48:00,5.66753,5.66753,5.66543,5.66709,16000000.0
2005-01-12 01:49:00,5.66748,5.66755,5.66667,5.66749,10000000.0
2005-01-12 01:50:00,5.66844,5.66844,5.66774,5.6681,11000000.0
2005-01-12 01:51:00,5.66797,5.66797,5.6663,5.66783,12000000.0
2005-01-12 01:52:00,5.6673,5.66764,5.66667,5.66667,12000000.0
2005-01-12 01:53:00,5.66668,5.66805,5.66591,5.66638,18000000.0
2005-01-12 01:54:00,5.6667,5.66724,5.66635,5.66664,14000000.0
2005-01-12 01:55:00,5.66699,5.66708,5.66635,5.66635,18000000.0
2005-01-12 01:56:00,5.66699,5.66708,5.66522,5.66575,8000000.0
2005-01-12 01:57:00,5.66626,5.66736,5.66626,5.66736,13000000.0
2005-01-12 01:58:00,5.66678,5.66678,5.66418,5.66528,11000000.0
2005-01-12 01:59:00,5.66587,5.6661,5.66517,5.66566,11000000.0
2005-01-12 02:00:00,5.66612,5.66715,5.6655,5.66696,16000000.0
2005-01-12 02:01:00,5.66688,5.66829,5.66672,5.66829,21000000.0
2005-01-12 02:02:00,5.66861,5.66861,5.66728,5.66745,10000000.0
2005-01-12 02:03:00,5.66688,5.66797,5.66669,5.66797,8000000.0
2005-01-12 02:04:00,5.66799,5.66799,5.66697,5.66787,14000000.0
2005-01-12 02:05:00,5.66762,5.66762,5.66549,5.66615,14000000.0
2005-01-12 02:06:00,5.66692,5.66812,5.66652,5.66812,15000000.0
2005-01-12 02:07:00,5.66743,5.66824,5.66709,5.66786,10000000.0
2005-01-12 02:08:00,5.66593,5.66772,5.66593,5.66687,16000000.0
2005-01-12 02:09:00,5.66636,5.66653,5.66564,5.66651,18000000.0
2005-01-12 02:10:00,5.66619,5.66685,5.66535,5.66685,16000000.0
2005-01-12 02:11:00,5.66697,5.66708,5.66581,5.66664,14000000.0
2005-01-12 02:12:00,5.66648,5.66669,5.66598,5.66641,10000000.0
2005-01-12 02:13:00,5.66678,5.6673,5.66602,5.66602,15000000.0
2005-01-12 02:14:00,5.66743,5.6678,5.66738,5.66774,19000000.0
2005-01-12 02:15:00,5.66808,5.66808,5.66689,5.66689,12000000.0
2005-01-12 02:16:00,5.66812,5.66895,5.66812,5.66895,18000000.0
2005-01-12 02:17:00,5.66891,5.66891,5.66722,5.66722,14000000.0
2005-01-12 02:18:00,5.66699,5.66824,5.66699,5.66744,12000000.0
2005-01-12 02:19:00,5.66695,5.66742,5.66585,5.6674,14000000.0
2005-01-12 02:20:00,5.6681,5.66837,5.6667,5.66837,13000000.0
2005-01-12 02:21:00,5.66823,5.66885,5.6675,5.6675,15000000.0
2005-01-12 02:22:00,5.66786,5.6681,5.66689,5.66709,13000000.0
2005-01-12 02:23:00,5.66837,5.6685,5.6677,5.66835,16000000.0
2005-01-12 02:24:00,5.6679,5.66845,5.66775,5.66802,17000000.0
2005-01-12 02:25:00,5.66773,5.66838,5.66688,5.66838,10000000.0
2005-01-12 02:26:00,5.66936,5.66968,5.66849,5.66867,13000000.0
2005-01-12 02:27:00,5.66956,5.66979,5.66906,5.66925,7000000.0
2005-01-12 02:28:00,5.66998,5.66998,5.66912,5.6694,9000000.0
2005-01-12 02:29:00,5.66989,5.67034,5.66794,5.67034,20000000.0
2005-01-12 02:30:00,5.67049,5.6707,5.66953,5.67058,11000000.0
2005-01-12 02:31:00,5.67003,5.67014,5.66965,5.66991,9000000.0
2005-01-12 02:32:00,5.66988,5.67037,5.66872,5.67037,13000000.0
2005-01-12 02:33:00,5.66979,5.67072,5.66878,5.66878,14000000.0
2005-01-12 02:34:00,5.67023,5.67023,5.66809,5.66896,17000000.0
2005-01-12 02:35:00,5.66909,5.6701,5.66909,5.66971,15000000.0
2005-01-12 02:36:00,5.66998,5.66998,5.66823,5.66915,14000000.0
2005-01-12 02:37:00,5.66983,5.66983,5.669,5.66978,13000000.0
2005-01-12 02:38:00,5.67001,5.67007,5.66923,5.66943,14000000.0
2005-01-12 02:39:00,5.66948,5.66948,5.66807,5.66807,15000000.0
2005-01-12 02:40:00,5.66842,5.66869,5.66701,5.66849,12000000.0
2005-01-12 02:41:00,5.66863,5.66868,5.66692,5.66868,13000000.0
2005-01-12 02:42:00,5.6689,5.6694,5.66772,5.66935,16000000.0
2005-01-12 02:43:00,5.66887,5.66887,5.66679,5.66815,18000000.0
2005-01-12 02:44:00,5.6684,5.66875,5.66796,5.66796,10000000.0
2005-01-12 02:45:00,5.66852,5.66852,5.66764,5.66772,14000000.0
2005-01-12 02:46:00,5.66809,5.66809,5.66703,5.66746,18000000.0
2005-01-12 02:47:00,5.66701,5.66783,5.66612,5.66783,17000000.0
2005-01-12 02:48:00,5.66806,5.66856,5.66711,5.668,7000000.0
2005-01-12 02:49:00,5.66861,5.66906,5.66695,5.66906,13000000.0
2005-01-12 02:50:00,5.66905,5.66937,5.66825,5.66937,14000000.0
2005-01-12 02:51:00,5.66833,5.66937,5.66748,5.66905,15000000.0
2005-01-12 02:52:00,5.66829,5.66927,5.66766,5.66903,15000000.0
2005-01-12 02:53:00,5.66789,5.66979,5.66789,5.66979,9000000.0
2005-01-12 02:54:00,5.66924,5.66933,5.66819,5.66846,13000000.0
2005-01-12 02:55:00,5.67009,5.67009,5.66754,5.66882,11000000.0
2005-01-12 02:56:00,5.66891,5.6693,5.66777,5.66899,18000000.0
2005-01-12 02:57:00,5.66906,5.66952,5.66828,5.6693,13000000.0
2005-01-12 02:58:00,5.66948,5.66961,5.66829,5.6695,9000000.0
2005-01-12 02:59:00,5.67073,5.67076,5.67005,5.67058,14000000.0
2005-01-12 03:00:00,5.67074,5.67092,5.66932,5.67092,11000000.0
2005-01-12 03:01:00,5.67096,5.67132,5.67003,5.67132,11000000.0
2005-01-12 03:02:00,5.67133,5.67133,5.67051,5.67051,11000000.0
2005-01-12 03:03:00,5.67148,5.67148,5.66985,5.67055,23000000.0
2005-01-12 03:04:00,5.67064,5.67071,5.66945,5.6705,11000000.0
2005-01-12 03:05:00,5.67028,5.67042,5.66948,5.67042,17000000.0
2005-01-12 03:06:00,5.67042,5.67042,5.66951,5.67034,9000000.0
2005-01-12 03:07:00,5.66975,5.66975,5.66761,5.66761,15000000.0
2005-01-12 03:08:00,5.66861,5.66927,5.66735,5.66924,12000000.0
2005-01-12 03:09:00,5.66911,5.6694,5.66875,5.66887,15000000.0
2005-01-12 03:10:00,5.66917,5.66932,5.66811,5.66878,19000000.0
2005-01-12 03:11:00,5.6679,5.66891,5.66698,5.66793,15000000.0
2005-01-12 03:12:00,5.66822,5.66852,5.66791,5.66832,18000000.0
2005-01-12 03:13:00,5.66792,5.66846,5.66759,5.668,18000000.0
2005-01-12 03:14:00,5.66696,5.66771,5.66676,5.66706,10000000.0
2005-01-12 03:15:00,5.66814,5.66817,5.66789,5.66806,7000000.0
2005-01-12 03:16:00,5.66806,5.66867,5.66703,5.66867,8000000.0
2005-01-12 03:17:00,5.66835,5.66851,5.66763,5.66763,10000000.0
2005-01-12 03:18:00,5.66911,5.66949,5.66867,5.66867,15000000.0
2005-01-12 03:19:00,5.66782,5.66859,5.6678,5.66859,10000000.0
2005-01-12 03:20:00,5.66648,5.66857,5.66648,5.6681,16000000.0
2005-01-12 03:21:00,5.66733,5.66896,5.66733,5.66896,11000000.0
2005-01-12 03:22:00,5.66892,5.66892,5.66743,5.66743,10000000.0
2005-01-12 03:23:00,5.66744,5.66853,5.66744,5.6681,12000000.0
2005-01-12 03:24:00,5.6685,5.66899,5.66694,5.66899,13000000.0
2005-01-12 03:25:00,5.66949,5.66949,5.66837,5.66869,11000000.0
2005-01-12 03:26:00,5.66905,5.66947,5.66754,5.66912,13000000.0
2005-01-12 03:27:00,5.66947,5.66948,5.66886,5.66942,14000000.0
2005-01-12 03:28:00,5.66881,5.6694,5.66788,5.66916,18000000.0
2005-01-12 03:29:00,5.66841,5.66865,5.66805,5.66848,15000000.0
2005-01-12 03:30:00,5.66845,5.66845,5.66706,5.66756,10000000.0
2005-01-12 03:31:00,5.66771,5.66934,5.66771,5.66934,13000000.0
2005-01-12 03:32:00,5.66958,5.66963,5.66857,5.66886,16000000.0
2005-01-12 03:33:00,5.66873,5.66893,5.66774,5.66891,13000000.0
2005-01-12 03:34:00,5.6691,5.66961,5.6679,5.66886,16000000.0
2005-01-12 03:35:00,5.6693,5.66984,5.66858,5.66858,10000000.0
2005-01-12 03:36:00,5.66835,5.67043,5.66835,5.67043,11000000.0
2005-01-12 03:37:00,5.66986,5.67033,5.66858,5.66948,13000000.0
2005-01-12 03:38:00,5.66996,5.67017,5.66943,5.66953,13000000.0
2005-01-12 03:39:00,5.66993,5.67014,5.66966,5.67012,13000000.0
2005-01-12 03:40:00,5.67103,5.67103,5.67074,5.67075,12000000.0
2005-01-12 03:41:00,5.67083,5.67083,5.66953,5.66992,16000000.0
2005-01-12 03:42:00,5.66788,5.66964,5.66788,5.66932,21000000.0
2005-01-12 03:43:00,5.66977,5.66995,5.66931,5.66967,18000000.0
2005-01-12 03:44:00,5.66902,5.66961,5.66867,5.66914,15000000.0
2005-01-12 03:45:00,5.66788,5.6691,5.66788,5.66856,9000000.0
2005-01-12 03:46:00,5.66859,5.66868,5.66825,5.66825,8000000.0
2005-01-12 03:47:00,5.66784,5.66828,5.66772,5.66772,11000000.0
2005-01-12 03:48:00,5.66748,5.66797,5.66732,5.66737,9000000.0
2005-01-12 03:49:00,5.6677,5.66783,5.66643,5.66783,16000000.0
2005-01-12 03:50:00,5.66789,5.66789,5.66614,5.66614,19000000.0
2005-01-12 03:51:00,5.66604,5.66759,5.66604,5.66759,9000000.0
2005-01-12 03:52:00,5.66804,5.66804,5.66651,5.66651,19000000.0
2005-01-12 03:53:00,5.66849,5.66849,5.66744,5.6683,10000000.0
2005-01-12 03:54:00,5.66815,5.66815,5.66607,5.66763,17000000.0
2005-01-12 03:55:00,5.66765,5.66765,5.66658,5.66754,16000000.0
2005-01-12 03:56:00,5.66805,5.66845,5.66687,5.66714,7000000.0
2005-01-12 03:57:00,5.66685,5.66778,5.6665,5.66722,11000000.0
2005-01-12 03:58:00,5.66822,5.66822,5.66717,5.66801,12000000.0
2005-01-12 03:59:00,5.6692,5.66936,5.66793,5.668,17000000.0
2005-01-12 04:00:00,5.66857,5.6695,5.66848,5.66855,12000000.0
2005-01-12 04:01:00,5.66848,5.66982,5.66848,5.66933,16000000.0
2005-01-12 04:02:00,5.66884,5.66969,5.66812,5.66812,14000000.0
2005-01-12 04:03:00,5.66953,5.67013,5.66933,5.67013,12000000.0
2005-01-12 04:04:00,5.66957,5.66972,5.66857,5.66857,16000000.0
2005-01-12 04:05:00,5.66892,5.66989,5.66803,5.66952,13000000.0
2005-01-12 04:06:00,5.66929,5.66978,5.66901,5.66959,16000000.0
2005-01-12 04:07:00,5.66913,5.66977,5.66905,5.66964,13000000.0
2005-01-12 04:08:00,5.66974,5.66974,5.66874,5.66962,14000000.0
2005-01-12 04:09:00,5.66972,5.6704,5.6692,5.6704,10000000.0
2005-01-12 04:10:00,5.66929,5.66988,5.66848,5.66981,12000000.0
2005-01-12 04:11:00,5.66981,5.67007,5.6696,5.66984,14000000.0
2005-01-12 04:12:00,5.6697,5.66984,5.66911,5.66911,19000000.0
2005-01-12 04:13:00,5.66877,5.66925,5.66791,5.66905,20000000.0
2005-01-12 04:14:00,5.66924,5.66979,5.66892,5.66914,12000000.0
2005-01-12 04:15:00,5.66814,5.66847,5.66683,5.6677,8000000.0
2005-01-12 04:16:00,5.66849,5.66898,5.66828,5.6689,13000000.0
2005-01-12 04:17:00,5.66872,5.66872,5.66746,5.66789,15000000.0
2005-01-12 04:18:00,5.66824,5.66861,5.66771,5.66808,9000000.0
2005-01-12 04:19:00,5.66836,5.66836,5.66705,5.66705,12000000.0
2005-01-12 04:20:00,5.66852,5.66956,5.66852,5.66948,9000000.0
2005-01-12 04:21:00,5.66849,5.6688,5.66791,5.66827,17000000.0
2005-01-12 04:22:00,5.66874,5.66926,5.66796,5.66849,14000000.0
2005-01-12 04:23:00,5.66876,5.66917,5.66867,5.66917,10000000.0
2005-01-12 04:24:00,5.66964,5.66964,5.66895,5.66948,12000000.0
2005-01-12 04:25:00,5.66878,5.66902,5.66816,5.66902,10000000.0
2005-01-12 04:26:00,5.66964,5.66964,5.66827,5.66832,7000000.0
2005-01-12 04:27:00,5.66814,5.66935,5.66814,5.66935,15000000.0
2005-01-12 04:28:00,5.66902,5.66921,5.66831,5.66921,7000000.0
2005-01-12 04:29:00,5.66882,5.669,5.66773,5.669,14000000.0
2005-01-12 04:30:00,5.66913,5.66913,5.66814,5.6687,11000000.0
2005-01-12 04:31:00,5.66897,5.66934,5.6681,5.66879,15000000.0
2005-01-12 04:32:00,5.66821,5.6686,5.66749,5.66854,17000000.0
2005-01-12 04:33:00,5.66789,5.6683,5.66743,5.66743,14000000.0
2005-01-12 04:34:00,5.66728,5.66851,5.66728,5.66839,9000000.0
2005-01-12 04:35:00,5.66796,5.66896,5.66742,5.66802,12000000.0
2005-01-12 04:36:00,5.66853,5.6694,5.66843,5.66843,12000000.0
2005-01-12 04:37:00,5.66887,5.66937,5.6688,5.6688,12000000.0
2005-01-12 04:38:00,5.66984,5.66984,5.66888,5.66924,11000000.0
2005-01-12 04:39:00,5.66926,5.66954,5.6687,5.66905,17000000.0
2005-01-12 04:40:00,5.66885,5.66983,5.66849,5.66983,9000000.0
2005-01-12 04:41:00,5.66998,5.66998,5.66904,5.66917,10000000.0
2005-01-12 04:42:00,5.66954,5.66987,5.66932,5.66955,8000000.0
2005-01-12 04:43:00,5.66915,5.6697,5.66784,5.6697,18000000.0
2005-01-12 04:44:00,5.66898,5.66934,5.66823,5.6685,9000000.0
2005-01-12 04:45:00,5.66838,5.66926,5.66838,5.66921,9000000.0
2005-01-12 04:46:00,5.66915,5.66923,5.66778,5.66778,16000000.0
2005-01-12 04:47:00,5.66915,5.66986,5.66906,5.66947,12000000.0
2005-01-12 04:48:00,5.66918,5.66998,5.66887,5.66895,10000000.0
2005-01-12 04:49:00,5.66847,5.66887,5.66769,5.66843,16000000.0
2005-01-12 04:50:00,5.66874,5.66878,5.66757,5.66841,16000000.0
2005-01-12 04:51:00,5.66896,5.66896,5.66754,5.66814,20000000.0
2005-01-12 04:52:00,5.66852,5.66942,5.66852,5.66902,13000000.0
2005-01-12 04:53:00,5.66914,5.66931,5.66784,5.66931,11000000.0
2005-01-12 04:54:00,5.66947,5.66947,5.66682,5.66789,11000000.0
2005-01-12 04:55:00,5.66853,5.66897,5.66849,5.66849,12000000.0
2005-01-12 04:56:00,5.66988,5.66996,5.66974,5.66988,16000000.0
2005-01-12 04:57:00,5.66982,5.66982,5.66956,5.66968,7000000.0
2005-01-12 04:58:00,5.66952,5.66983,5.66951,5.66951,13000000.0
2005-01-12 04:59:00,5.66966,5.66986,5.66963,5.66978,17000000.0
2005-01-12 05:00:00,5.66981,5.6699,5.66968,5.66986,10000000.0
2005-01-12 05:01:00,5.66953,5.66953,5.66782,5.66782,13000000.0
2005-01-12 05:02:00,5.66756,5.66879,5.66743,5.66868,18000000.0
2005-01-12 05:03:00,5.66903,5.66933,5.6683,5.66837,9000000.0
2005-01-12 05:04:00,5.6685,5.66869,5.66779,5.66861,12000000.0
2005-01-12 05:05:00,5.66919,5.66919,5.66848,5.66848,10000000.0
2005-01-12 05:06:00,5.66877,5.66946,5.6679,5.66876,20000000.0
2005-01-12 05:07:00,5.66836,5.66924,5.66789,5.66924,10000000.0
2005-01-12 05:08:00,5.66935,5.66935,5.66765,5.66869,17000000.0
2005-01-12 05:09:00,5.6686,5.66885,5.66801,5.66885,15000000.0
2005-01-12 05:10:00,5.6693,5.6693,5.66851,5.66865,10000000.0
2005-01-12 05:11:00,5.66839,5.66839,5.66587,5.66587,16000000.0
2005-01-12 05:12:00,5.66817,5.66897,5.66814,5.66826,7000000.0
2005-01-12 05:13:00,5.66797,5.66922,5.66797,5.66922,12000000.0
2005-01-12 05:14:00,5.66895,5.66895,5.6674,5.6674,14000000.0
2005-01-12 05:15:00,5.66813,5.66853,5.66688,5.66853,16000000.0
2005-01-12 05:16:00,5.66802,5.66833,5.66656,5.66823,15000000.0
2005-01-12 05:17:00,5.66829,5.66896,5.6679,5.6679,10000000.0
2005-01-12 05:18:00,5.66795,5.66915,5.66795,5.66901,13000000.0
2005-01-12 05:19:00,5.6693,5.6693,5.66825,5.6689,13000000.0
2005-01-12 05:20:00,5.66847,5.66905,5.66761,5.669,20000000.0
2005-01-12 05:21:00,5.66881,5.66885,5.66692,5.66766,9000000.0
2005-01-12 05:22:00,5.66655,5.66804,5.66655,5.66804,17000000.0
2005-01-12 05:23:00,5.66803,5.66904,5.66803,5.66904,14000000.0
2005-01-12 05:24:00,5.66898,5.66898,5.66722,5.66775,19000000.0
2005-01-12 05:25:00,5.66869,5.6687,5.66752,5.66752,13000000.0
2005-01-12 05:26:00,5.66665,5.66692,5.66511,5.66692,13000000.0
2005-01-12 05:27:00,5.66701,5.66713,5.66634,5.66666,13000000.0
2005-01-12 05:28:00,5.66751,5.66843,5.66696,5.66843,10000000.0
2005-01-12 05:29:00,5.66877,5.66877,5.66745,5.66806,17000000.0
2005-01-12 05:30:00,5.66785,5.66837,5.66733,5.66736,21000000.0
2005-01-12 05:31:00,5.6672,5.66751,5.66586,5.66668,13000000.0
2005-01-12 05:32:00,5.66766,5.66865,5.66766,5.66865,16000000.0
2005-01-12 05:33:00,5.66714,5.6683,5.66638,5.6683,13000000.0
2005-01-12 05:34:00,5.66848,5.66848,5.66732,5.6676,13000000.0
2005-01-12 05:35:00,5.66769,5.66832,5.66695,5.66832,14000000.0
2005-01-12 05:36:00,5.66723,5.6676,5.66662,5.66743,18000000.0
2005-01-12 05:37:00,5.66716,5.66787,5.6663,5.66787,12000000.0
2005-01-12 05:38:00,5.66811,5.66846,5.667,5.66707,13000000.0
2005-01-12 05:39:00,5.66751,5.6682,5.66687,5.66741,21000000.0
2005-01-12 05:40:00,5.66552,5.66732,5.66552,5.66732,14000000.0
2005-01-12 05:41:00,5.66654,5.66717,5.66622,5.66717,13000000.0
2005-01-12 05:42:00,5.66592,5.66679,5.66592,5.66654,8000000.0
2005-01-12 05:43:00,5.66683,5.6671,5.66616,5.66616,13000000.0
2005-01-12 05:44:00,5.66728,5.66743,5.66586,5.66743,13000000.0
2005-01-12 05:45:00,5.6678,5.6678,5.66699,5.66699,24000000.0
2005-01-12 05:46:00,5.66728,5.66789,5.66717,5.66789,14000000.0
2005-01-12 05:47:00,5.66775,5.66779,5.66681,5.66779,11000000.0
2005-01-12 05:48:00,5.66782,5.66782,5.6667,5.66672,18000000.0
2005-01-12 05:49:00,5.66651,5.66673,5.66513,5.66513,10000000.0
2005-01-12 05:50:00,5.6669,5.66717,5.66596,5.66596,10000000.0
2005-01-12 05:51:00,5.6654,5.66547,5.66419,5.66462,11000000.0
2005-01-12 05:52:00,5.66406,5.66517,5.66388,5.66517,19000000.0
2005-01-12 05:53:00,5.66504,5.66519,5.66449,5.6649,15000000.0
2005-01-12 05:54:00,5.6652,5.66625,5.6652,5.66595,7000000.0
2005-01-12 05:55:00,5.66613,5.66752,5.6659,5.66752,12000000.0
2005-01-12 05:56:00,5.66747,5.66747,5.66566,5.66675,16000000.0
2005-01-12 05:57:00,5.66672,5.66681,5.66629,5.66681,11000000.0
2005-01-12 05:58:00,5.66593,5.6673,5.66534,5.6673,22000000.0
2005-01-12 05:59:00,5.66735,5.66756,5.66677,5.66726,9000000.0
2005-01-12 06:00:00,5.6672,5.6672,5.6653,5.66688,17000000.0
2005-01-12 06:01:00,5.66619,5.66738,5.66619,5.66738,18000000.0
2005-01-12 06:02:00,5.66764,5.66764,5.6666,5.66667,18000000.0
2005-01-12 06:03:00,5.66564,5.66685,5.66546,5.66685,16000000.0
2005-01-12 06:04:00,5.66707,5.66738,5.66676,5.66711,8000000.0
2005-01-12 06:05:00,5.66781,5.66781,5.66669,5.66669,10000000.0
2005-01-12 06:06:00,5.66634,5.66644,5.66586,5.66644,27000000.0
2005-01-12 06:07:00,5.66739,5.66739,5.66509,5.66543,17000000.0
2005-01-12 06:08:00,5.66666,5.66732,5.66515,5.66627,14000000.0
2005-01-12 06:09:00,5.66674,5.66753,5.66674,5.66706,13000000.0
2005-01-12 06:10:00,5.66754,5.66785,5.66693,5.66741,14000000.0
2005-01-12 06:11:00,5.66715,5.66784,5.66627,5.66654,16000000.0
2005-01-12 06:12:00,5.66711,5.66713,5.66656,5.66678,17000000.0
2005-01-12 06:13:00,5.666,5.66695,5.6656,5.66664,14000000.0
2005-01-12 06:14:00,5.66683,5.6675,5.66549,5.66707,12000000.0
2005-01-12 06:15:00,5.667,5.66788,5.66535,5.66788,13000000.0
2005-01-12 06:16:00,5.66779,5.66785,5.66623,5.66715,14000000.0
2005-01-12 06:17:00,5.66815,5.66815,5.66737,5.66796,11000000.0
2005-01-12 06:18:00,5.66712,5.66779,5.66696,5.66779,12000000.0
2005-01-12 06:19:00,5.66764,5.66772,5.6661,5.66733,19000000.0
2005-01-12 06:20:00,5.66785,5.66802,5.6677,5.66794,11000000.0
2005-01-12 06:21:00,5.6676,5.66778,5.66698,5.66778,9000000.0
2005-01-12 06:22:00,5.66719,5.66744,5.6662,5.66735,22000000.0
2005-01-12 06:23:00,5.66627,5.66777,5.6662,5.6662,18000000.0
2005-01-12 06:24:00,5.66716,5.66716,5.66616,5.66714,8000000.0
2005-01-12 06:25:00,5.66683,5.66706,5.66646,5.66696,9000000.0
2005-01-12 06:26:00,5.66681,5.66758,5.66662,5.66758,13000000.0
2005-01-12 06:27:00,5.66611,5.66639,5.66517,5.66577,15000000.0
2005-01-12 06:28:00,5.66572,5.66695,5.66572,5.66695,18000000.0
2005-01-12 06:29:00,5.66692,5.66745,5.66616,5.66616,16000000.0
2005-01-12 06:30:00,5.66759,5.668,5.66722,5.66751,10000000.0
2005-01-12 06:31:00,5.66683,5.6673,5.66604,5.66671,13000000.0
2005-01-12 06:32:00,5.66506,5.66705,5.66506,5.66638,10000000.0
2005-01-12 06:33:00,5.66451,5.66638,5.66451,5.66638,10000000.0
2005-01-12 06:34:00,5.66589,5.66653,5.66532,5.6663,15000000.0
2005-01-12 06:35:00,5.66613,5.66656,5.6649,5.66586,13000000.0
2005-01-12 06:36:00,5.6668,5.66719,5.66648,5.66659,23000000.0
2005-01-12 06:37:00,5.66675,5.66675,5.66577,5.66618,11000000.0
2005-01-12 06:38:00,5.66651,5.6674,5.66648,5.6674,17000000.0
2005-01-12 06:39:00,5.66741,5.66741,5.66611,5.66629,8000000.0
2005-01-12 06:40:00,5.66665,5.66734,5.666,5.66718,15000000.0
2005-01-12 06:41:00,5.66714,5.66714,5.66545,5.66614,15000000.0
2005-01-12 06:42:00,5.66743,5.66743,5.66707,5.66711,16000000.0
2005-01-12 06:43:00,5.66645,5.66732,5.66645,5.66727,12000000.0
2005-01-12 06:44:00,5.66637,5.66692,5.66562,5.66671,13000000.0
2005-01-12 06:45:00,5.66671,5.66705,5.66538,5.66705,14000000.0
2005-01-12 06:46:00,5.66754,5.66754,5.66663,5.66695,12000000.0
2005-01-12 06:47:00,5.66654,5.66755,5.66647,5.66691,11000000.0
2005-01-12 06:48:00,5.66627,5.667,5.66574,5.66612,15000000.0
2005-01-12 06:49:00,5.66665,5.66726,5.66662,5.66725,17000000.0
2005-01-12 06:50:00,5.66752,5.66752,5.66574,5.66574,13000000.0
2005-01-12 06:51:00,5.66617,5.66785,5.66617,5.66785,8000000.0
2005-01-12 06:52:00,5.66777,5.66815,5.66708,5.66792,14000000.0
2005-01-12 06:53:00,5.6671,5.66784,5.66635,5.66764,13000000.0
2005-01-12 06:54:00,5.66756,5.66756,5.66646,5.66698,8000000.0
2005-01-12 06:55:00,5.66717,5.66821,5.66717,5.66821,10000000.0
2005-01-12 06:56:00,5.66808,5.66808,5.66686,5.66718,11000000.0
2005-01-12 06:57:00,5.66682,5.66775,5.66682,5.66743,17000000.0
2005-01-12 06:58:00,5.66747,5.66747,5.66621,5.66679,12000000.0
2005-01-12 06:59:00,5.66799,5.66799,5.66701,5.66724,14000000.0
2005-01-12 07:00:00,5.66727,5.66727,5.66566,5.66566,11000000.0
2005-01-12 07:01:00,5.6658,5.66735,5.6658,5.66735,10000000.0
2005-01-12 07:02:00,5.66764,5.66801,5.66713,5.66739,14000000.0
2005-01-12 07:03:00,5.66657,5.66704,5.66598,5.66704,7000000.0
2005-01-12 07:04:00,5.66727,5.66768,5.66646,5.66646,16000000.0
2005-01-12 07:05:00,5.66631,5.66759,5.66631,5.66692,15000000.0
2005-01-12 07:06:00,5.66719,5.66719,5.66616,5.66616,16000000.0
2005-01-12 07:07:00,5.66719,5.66741,5.66714,5.66741,12000000.0
2005-01-12 07:08:00,5.6671,5.66725,5.6663,5.66654,8000000.0
2005-01-12 07:09:00,5.66541,5.66715,5.66541,5.6671,8000000.0
2005-01-12 07:10:00,5.66652,5.66665,5.66583,5.66665,16000000.0
2005-01-12 07:11:00,5.66784,5.66784,5.66662,5.66695,17000000.0
2005-01-12 07:12:00,5.66706,5.66756,5.6664,5.6664,20000000.0
2005-01-12 07:13:00,5.66773,5.66773,5.66653,5.66657,18000000.0
2005-01-12 07:14:00,5.66683,5.66782,5.66661,5.66782,11000000.0
2005-01-12 07:15:00,5.66715,5.66798,5.66685,5.66798,18000000.0
2005-01-12 07:16:00,5.667,5.66791,5.667,5.66791,18000000.0
2005-01-12 07:17:00,5.66729,5.66796,5.66703,5.66703,12000000.0
2005-01-12 07:18:00,5.66812,5.66812,5.66693,5.66777,18000000.0
2005-01-12 07:19:00,5.66831,5.66831,5.66699,5.667,14000000.0
2005-01-12 07:20:00,5.6668,5.6672,5.66563,5.6672,18000000.0
2005-01-12 07:21:00,5.66732,5.66754,5.66699,5.66721,13000000.0
2005-01-12 07:22:00,5.66679,5.66699,5.66588,5.66699,14000000.0
2005-01-12 07:23:00,5.66762,5.66762,5.66632,5.66632,15000000.0
2005-01-12 07:24:00,5.66799,5.6681,5.66786,5.66794,16000000.0
2005-01-12 07:25:00,5.66659,5.66754,5.66659,5.66754,15000000.0
2005-01-12 07:26:00,5.66748,5.66748,5.66596,5.66707,13000000.0
2005-01-12 07:27:00,5.66796,5.66796,5.66683,5.66725,12000000.0
2005-01-12 07:28:00,5.66704,5.66782,5.6668,5.6676,22000000.0
2005-01-12 07:29:00,5.66771,5.66781,5.66707,5.66749,16000000.0
2005-01-12 07:30:00,5.66666,5.66712,5.6653,5.66712,14000000.0
2005-01-12 07:31:00,5.66704,5.66761,5.66704,5.66761,13000000.0
2005-01-12 07:32:00,5.66828,5.6683,5.66765,5.6683,9000000.0
2005-01-12 07:33:00,5.66802,5.66802,5.66702,5.6676,7000000.0
2005-01-12 07:34:00,5.66743,5.66748,5.66657,5.66707,18000000.0
2005-01-12 07:35:00,5.66762,5.66762,5.66616,5.66672,9000000.0
2005-01-12 07:36:00,5.66777,5.66777,5.66684,5.66684,13000000.0
2005-01-12 07:37:00,5.66679,5.66776,5.66665,5.66776,11000000.0
2005-01-12 07:38:00,5.66702,5.66702,5.66494,5.66652,11000000.0
2005-01-12 07:39:00,5.66614,5.66684,5.66602,5.66602,19000000.0
2005-01-12 07:40:00,5.66633,5.66684,5.66593,5.66632,11000000.0
2005-01-12 07:41:00,5.6659,5.6671,5.66516,5.66686,7000000.0
2005-01-12 07:42:00,5.66695,5.66739,5.66646,5.66646,13000000.0
2005-01-12 07:43:00,5.66617,5.66751,5.66587,5.66751,14000000.0
2005-01-12 07:44:00,5.66782,5.66782,5.66672,5.66672,10000000.0
2005-01-12 07:45:00,5.66672,5.66712,5.6664,5.66707,8000000.0
2005-01-12 07:46:00,5.6656,5.66691,5.6656,5.66581,13000000.0
2005-01-12 07:47:00,5.66599,5.66626,5.66591,5.66618,15000000.0
2005-01-12 07:48:00,5.66548,5.66675,5.66528,5.66528,13000000.0
2005-01-12 07:49:00,5.66515,5.66696,5.66497,5.66696,10000000.0
2005-01-12 07:50:00,5.66568,5.66664,5.66546,5.66664,17000000.0
2005-01-12 07:51:00,5.66666,5.66706,5.66582,5.66651,16000000.0
2005-01-12 07:52:00,5.66619,5.66663,5.66513,5.66655,13000000.0
2005-01-12 07:53:00,5.66644,5.66724,5.66561,5.66724,10000000.0
2005-01-12 07:54:00,5.66726,5.66726,5.66634,5.66643,11000000.0
2005-01-12 07:55:00,5.66707,5.66707,5.66588,5.66588,12000000.0
2005-01-12 07:56:00,5.6668,5.66755,5.66631,5.66631,13000000.0
2005-01-12 07:57:00,5.66702,5.66702,5.66489,5.66584,8000000.0
2005-01-12 07:58:00,5.66585,5.66608,5.66466,5.66477,14000000.0
2005-01-12 07:59:00,5.66609,5.66659,5.66517,5.66659,15000000.0
2005-01-12 08:00:00,5.66563,5.66659,5.6656,5.6663,10000000.0
2005-01-12 08:01:00,5.66615,5.66615,5.66504,5.66504,13000000.0
2005-01-12 08:02:00,5.66465,5.66691,5.66465,5.66691,14000000.0
2005-01-12 08:03:00,5.66659,5.66659,5.66592,5.66594,12000000.0
2005-01-12 08:04:00,5.6657,5.66634,5.66504,5.66634,16000000.0
2005-01-12 08:05:00,5.66633,5.66633,5.66559,5.66559,14000000.0
2005-01-12 08:06:00,5.66587,5.66624,5.66506,5.66506,19000000.0
2005-01-12 08:07:00,5.66621,5.66621,5.66378,5.66504,19000000.0
2005-01-12 08:08:00,5.66516,5.66516,5.66308,5.66308,11000000.0
2005-01-12 08:09:00,5.66505,5.66603,5.66505,5.66603,10000000.0
2005-01-12 08:10:00,5.66607,5.66629,5.66603,5.66625,16000000.0
2005-01-12 08:11:00,5.66497,5.66538,5.66493,5.66524,9000000.0
2005-01-12 08:12:00,5.66548,5.66553,5.66413,5.66494,10000000.0
2005-01-12 08:13:00,5.66463,5.66533,5.66439,5.66533,11000000.0
2005-01-12 08:14:00,5.66532,5.66534,5.66361,5.66519,12000000.0
2005-01-12 08:15:00,5.66558,5.66588,5.66519,5.6656,15000000.0
2005-01-12 08:16:00,5.66524,5.66524,5.66421,5.66523,14000000.0
2005-01-12 08:17:00,5.66426,5.66517,5.66393,5.66517,10000000.0
2005-01-12 08:18:00,5.66483,5.66565,5.66401,5.66565,9000000.0
2005-01-12 08:19:00,5.66484,5.66574,5.66427,5.66574,11000000.0
2005-01-12 08:20:00,5.6657,5.66578,5.66499,5.66554,11000000.0
2005-01-12 08:21:00,5.66586,5.66586,5.66378,5.66378,20000000.0
2005-01-12 08:22:00,5.66585,5.66625,5.6644,5.66562,8000000.0
2005-01-12 08:23:00,5.66548,5.66616,5.66548,5.66607,12000000.0
2005-01-12 08:24:00,5.66599,5.66599,5.66461,5.66461,13000000.0
2005-01-12 08:25:00,5.66503,5.66584,5.66503,5.66566,12000000.0
2005-01-12 08:26:00,5.66612,5.66738,5.66612,5.66738,13000000.0
2005-01-12 08:27:00,5.66727,5.66727,5.66629,5.66633,11000000.0
2005-01-12 08:28:00,5.66471,5.66589,5.66471,5.66589,8000000.0
2005-01-12 08:29:00,5.66658,5.66717,5.66514,5.66717,12000000.0
2005-01-12 08:30:00,5.66749,5.66749,5.66626,5.66626,11000000.0
2005-01-12 08:31:00,5.66613,5.66622,5.66507,5.66606,10000000.0
2005-01-12 08:32:00,5.66597,5.66643,5.66477,5.66477,13000000.0
2005-01-12 08:33:00,5.66437,5.66558,5.6641,5.66513,11000000.0
2005-01-12 08:34:00,5.66668,5.66668,5.66547,5.6655,17000000.0
2005-01-12 08:35:00,5.66575,5.66582,5.665,5.66568,11000000.0
2005-01-12 08:36:00,5.66662,5.66669,5.66574,5.66641,10000000.0
2005-01-12 08:37:00,5.66613,5.66694,5.66539,5.66694,9000000.0
2005-01-12 08:38:00,5.66716,5.66716,5.66534,5.66589,18000000.0
2005-01-12 08:39:00,5.66535,5.66546,5.6645,5.66505,8000000.0
2005-01-12 08:40:00,5.66606,5.66617,5.66539,5.66539,7000000.0
2005-01-12 08:41:00,5.66506,5.66629,5.66506,5.66608,16000000.0
2005-01-12 08:42:00,5.66552,5.66611,5.66484,5.6656,14000000.0
2005-01-12 08:43:00,5.66589,5.66625,5.66552,5.66615,12000000.0
2005-01-12 08:44:00,5.66549,5.66563,5.66455,5.66455,9000000.0
2005-01-12 08:45:00,5.66461,5.66597,5.66461,5.66597,18000000.0
2005-01-12 08:46:00,5.66683,5.66693,5.66667,5.66667,14000000.0
2005-01-12 08:47:00,5.66662,5.66662,5.66542,5.66542,18000000.0
2005-01-12 08:48:00,5.66452,5.66493,5.66349,5.66349,12000000.0
2005-01-12 08:49:00,5.66073,5.66478,5.66073,5.66428,14000000.0
2005-01-12 08:50:00,5.66506,5.66563,5.66499,5.66557,16000000.0
2005-01-12 08:51:00,5.66473,5.66504,5.66436,5.66504,21000000.0
2005-01-12 08:52:00,5.66428,5.66467,5.66308,5.6644,20000000.0
2005-01-12 08:53:00,5.66467,5.66492,5.66422,5.66456,7000000.0
2005-01-12 08:54:00,5.6644,5.66452,5.6631,5.66438,17000000.0
2005-01-12 08:55:00,5.66404,5.66411,5.66263,5.66411,12000000.0
2005-01-12 08:56:00,5.66434,5.66531,5.66434,5.66531,17000000.0
2005-01-12 08:57:00,5.6654,5.6654,5.66266,5.66316,16000000.0
2005-01-12 08:58:00,5.6646,5.66537,5.66416,5.66537,12000000.0
2005-01-12 08:59:00,5.66431,5.66493,5.6639,5.66493,13000000.0
2005-01-12 09:00:00,5.66525,5.66546,5.66522,5.66536,17000000.0
2005-01-12 09:01:00,5.66463,5.66463,5.66283,5.66327,13000000.0
2005-01-12 09:02:00,5.66324,5.6634,5.6625,5.6634,8000000.0
2005-01-12 09:03:00,5.66344,5.66378,5.66239,5.66239,16000000.0
2005-01-12 09:04:00,5.663,5.66319,5.6627,5.66304,8000000.0
2005-01-12 09:05:00,5.66313,5.66313,5.66215,5.66215,11000000.0
2005-01-12 09:06:00,5.66152,5.662,5.66147,5.6619,10000000.0
2005-01-12 09:07:00,5.66213,5.66213,5.66152,5.66163,10000000.0
2005-01-12 09:08:00,5.66116,5.66243,5.66116,5.66243,19000000.0
2005-01-12 09:09:00,5.66206,5.66223,5.66051,5.66089,16000000.0
2005-01-12 09:10:00,5.66059,5.66117,5.66039,5.66078,8000000.0
2005-01-12 09:11:00,5.66099,5.66112,5.66033,5.66034,11000000.0
2005-01-12 09:12:00,5.66099,5.66193,5.6607,5.66193,16000000.0
2005-01-12 09:13:00,5.6617,5.66229,5.66116,5.66116,15000000.0
2005-01-12 09:14:00,5.66116,5.66309,5.66116,5.66248,17000000.0
2005-01-12 09:15:00,5.66295,5.66295,5.66055,5.66055,12000000.0
2005-01-12 09:16:00,5.66098,5.66169,5.66011,5.66011,14000000.0
2005-01-12 09:17:00,5.66029,5.66113,5.65958,5.65958,14000000.0
2005-01-12 09:18:00,5.66009,5.66172,5.66009,5.66153,18000000.0
2005-01-12 09:19:00,5.66142,5.66198,5.66053,5.66098,14000000.0
2005-01-12 09:20:00,5.66185,5.66203,5.66125,5.66166,18000000.0
2005-01-12 09:21:00,5.66136,5.66168,5.66038,5.66168,17000000.0
2005-01-12 09:22:00,5.66144,5.66229,5.66125,5.66174,13000000.0
2005-01-12 09:23:00,5.66174,5.66278,5.66174,5.66218,12000000.0
2005-01-12 09:24:00,5.66231,5.66264,5.66183,5.66261,14000000.0
2005-01-12 09:25:00,5.66271,5.66396,5.66268,5.66396,9000000.0
2005-01-12 09:26:00,5.66404,5.66431,5.66303,5.66431,13000000.0
2005-01-12 09:27:00,5.66468,5.66547,5.66468,5.66518,13000000.0
2005-01-12 09:28:00,5.6659,5.6659,5.66417,5.66567,19000000.0
2005-01-12 09:29:00,5.66575,5.66613,5.66512,5.66549,14000000.0
2005-01-12 09:30:00,5.66566,5.66785,5.66566,5.66785,15000000.0
2005-01-12 09:31:00,5.66778,5.66778,5.66655,5.66655,11000000.0
2005-01-12 09:32:00,5.66643,5.66643,5.6646,5.66472,16000000.0
2005-01-12 09:33:00,5.66414,5.66504,5.66337,5.66409,9000000.0
2005-01-12 09:34:00,5.66294,5.66324,5.66217,5.6631,18000000.0
2005-01-12 09:35:00,5.66305,5.66351,5.66288,5.66302,14000000.0
2005-01-12 09:36:00,5.66209,5.66241,5.66103,5.66156,16000000.0
2005-01-12 09:37:00,5.6611,5.66283,5.6611,5.66169,20000000.0
2005-01-12 09:38:00,5.6609,5.66182,5.6608,5.66094,19000000.0
2005-01-12 09:39:00,5.66051,5.66059,5.65959,5.66053,16000000.0
2005-01-12 09:40:00,5.66028,5.66045,5.65926,5.66045,12000000.0
2005-01-12 09:41:00,5.66097,5.66146,5.66057,5.6613,18000000.0
2005-01-12 09:42:00,5.66145,5.66165,5.66048,5.66094,16000000.0
2005-01-12 09:43:00,5.66064,5.66154,5.66058,5.66131,15000000.0
2005-01-12 09:44:00,5.66164,5.66169,5.66099,5.66139,13000000.0
2005-01-12 09:45:00,5.662,5.66258,5.66186,5.66194,13000000.0
2005-01-12 09:46:00,5.66241,5.66305,5.66206,5.66277,17000000.0
2005-01-12 09:47:00,5.6625,5.66264,5.66192,5.66229,13000000.0
2005-01-12 09:48:00,5.66202,5.66257,5.66076,5.66203,16000000.0
2005-01-12 09:49:00,5.66234,5.66297,5.66185,5.66218,17000000.0
2005-01-12 09:50:00,5.66239,5.6624,5.66135,5.66192,12000000.0
2005-01-12 09:51:00,5.66221,5.66335,5.66208,5.66278,16000000.0
2005-01-12 09:52:00,5.66297,5.66403,5.66259,5.66363,16000000.0
2005-01-12 09:53:00,5.66301,5.66459,5.66153,5.66217,15000000.0
2005-01-12 09:54:00,5.66191,5.66199,5.66035,5.66059,15000000.0
2005-01-12 09:55:00,5.66092,5.66144,5.66013,5.66127,15000000.0
2005-01-12 09:56:00,5.66123,5.66221,5.6611,5.66215,17000000.0
2005-01-12 09:57:00,5.66248,5.6628,5.66207,5.6628,12000000.0
2005-01-12 09:58:00,5.66309,5.66309,5.66181,5.66294,14000000.0
2005-01-12 09:59:00,5.66338,5.66389,5.66324,5.66324,10000000.0
2005-01-12 10:00:00,5.66391,5.66443,5.66378,5.66392,11000000.0
2005-01-12 10:01:00,5.66371,5.66376,5.66257,5.66277,24000000.0
2005-01-12 10:02:00,5.66324,5.66326,5.66225,5.66314,14000000.0
2005-01-12 10:03:00,5.6637,5.66477,5.66351,5.66477,16000000.0
2005-01-12 10:04:00,5.66508,5.66508,5.66356,5.66488,10000000.0
2005-01-12 10:05:00,5.66486,5.66522,5.66448,5.66466,10000000.0
2005-01-12 10:06:00,5.66534,5.66563,5.66485,5.66542,9000000.0
2005-01-12 10:07:00,5.66531,5.66553,5.6644,5.66487,11000000.0
2005-01-12 10:08:00,5.66518,5.6655,5.66475,5.6655,9000000.0
2005-01-12 10:09:00,5.66482,5.66568,5.66466,5.66531,11000000.0
2005-01-12 10:10:00,5.66475,5.66576,5.66457,5.66515,15000000.0
2005-01-12 10:11:00,5.6653,5.66542,5.66447,5.66471,16000000.0
2005-01-12 10:12:00,5.66418,5.66577,5.66418,5.66513,19000000.0
2005-01-12 10:13:00,5.66483,5.6653,5.66441,5.66459,9000000.0
2005-01-12 10:14:00,5.66628,5.66645,5.66562,5.66592,11000000.0
2005-01-12 10:15:00,5.66721,5.66721,5.66591,5.66591,8000000.0
2005-01-12 10:16:00,5.66513,5.66689,5.66474,5.66683,17000000.0
2005-01-12 10:17:00,5.6672,5.66831,5.66719,5.66831,16000000.0
2005-01-12 10:18:00,5.66773,5.66782,5.66718,5.66735,16000000.0
2005-01-12 10:19:00,5.66616,5.66641,5.66563,5.66568,17000000.0
2005-01-12 10:20:00,5.66473,5.66725,5.66473,5.66725,16000000.0
2005-01-12 10:21:00,5.66777,5.66885,5.66731,5.66885,7000000.0
2005-01-12 10:22:00,5.66928,5.66961,5.6687,5.66961,10000000.0
2005-01-12 10:23:00,5.66979,5.6706,5.66925,5.67002,14000000.0
2005-01-12 10:24:00,5.66965,5.67147,5.66965,5.67147,13000000.0
2005-01-12 10:25:00,5.67107,5.67177,5.67034,5.67166,12000000.0
2005-01-12 10:26:00,5.67306,5.67412,5.67291,5.67358,11000000.0
2005-01-12 10:27:00,5.67391,5.67391,5.67264,5.67299,13000000.0
2005-01-12 10:28:00,5.67335,5.67335,5.67221,5.67263,13000000.0
2005-01-12 10:29:00,5.67276,5.6749,5.67259,5.67467,11000000.0
2005-01-12 10:30:00,5.67481,5.67517,5.67448,5.67516,9000000.0
2005-01-12 10:31:00,5.67488,5.67541,5.67375,5.67541,16000000.0
2005-01-12 10:32:00,5.67514,5.67656,5.67514,5.67558,9000000.0
2005-01-12 10:33:00,5.67517,5.67649,5.67516,5.67631,12000000.0
2005-01-12 10:34:00,5.67574,5.67705,5.67545,5.67705,11000000.0
2005-01-12 10:35:00,5.67729,5.67834,5.67709,5.67736,17000000.0
2005-01-12 10:36:00,5.67729,5.67744,5.67644,5.67734,10000000.0
2005-01-12 10:37:00,5.67736,5.67744,5.6766,5.6766,15000000.0
2005-01-12 10:38:00,5.67651,5.67651,5.67559,5.67612,17000000.0
2005-01-12 10:39:00,5.67626,5.67687,5.67544,5.67544,13000000.0
2005-01-12 10:40:00,5.67661,5.67661,5.67583,5.67633,10000000.0
2005-01-12 10:41:00,5.6769,5.67703,5.67615,5.67617,15000000.0
2005-01-12 10:42:00,5.67593,5.67593,5.67449,5.67502,12000000.0
2005-01-12 10:43:00,5.67558,5.67579,5.67478,5.67526,13000000.0
2005-01-12 10:44:00,5.67549,5.67627,5.67517,5.67612,12000000.0
2005-01-12 10:45:00,5.67596,5.67639,5.67518,5.67582,13000000.0
2005-01-12 10:46:00,5.67551,5.67572,5.67434,5.67521,13000000.0
2005-01-12 10:47:00,5.67576,5.67595,5.67517,5.67566,7000000.0
2005-01-12 10:48:00,5.67508,5.67545,5.67313,5.67313,12000000.0
2005-01-12 10:49:00,5.67426,5.67509,5.67407,5.67508,10000000.0
2005-01-12 10:50:00,5.67575,5.67595,5.67444,5.67455,14000000.0
2005-01-12 10:51:00,5.67465,5.6754,5.67436,5.67516,11000000.0
2005-01-12 10:52:00,5.67616,5.67647,5.67512,5.67647,20000000.0
2005-01-12 10:53:00,5.6762,5.67789,5.67616,5.67789,9000000.0
2005-01-12 10:54:00,5.6789,5.6793,5.67821,5.67852,18000000.0
2005-01-12 10:55:00,5.67875,5.67903,5.67792,5.67792,10000000.0
2005-01-12 10:56:00,5.67748,5.67784,5.67685,5.67781,11000000.0
2005-01-12 10:57:00,5.67782,5.67856,5.6771,5.67856,8000000.0
2005-01-12 10:58:00,5.67838,5.6789,5.678,5.67826,10000000.0
2005-01-12 10:59:00,5.67788,5.67793,5.67598,5.67634,10000000.0
2005-01-12 11:00:00,5.67575,5.67707,5.67572,5.67707,15000000.0
2005-01-12 11:01:00,5.67685,5.67772,5.67647,5.67767,12000000.0
2005-01-12 11:02:00,5.6778,5.6778,5.67612,5.67664,8000000.0
2005-01-12 11:03:00,5.6757,5.6758,5.67472,5.67483,11000000.0
2005-01-12 11:04:00,5.67485,5.67556,5.67445,5.67493,15000000.0
2005-01-12 11:05:00,5.67528,5.67583,5.67458,5.67583,17000000.0
2005-01-12 11:06:00,5.67605,5.67798,5.67599,5.67783,12000000.0
2005-01-12 11:07:00,5.6788,5.6788,5.67708,5.67708,11000000.0
2005-01-12 11:08:00,5.67717,5.67727,5.67608,5.67608,22000000.0
2005-01-12 11:09:00,5.67606,5.67625,5.67449,5.67536,9000000.0
2005-01-12 11:10:00,5.67434,5.67581,5.67434,5.67503,16000000.0
2005-01-12 11:11:00,5.67554,5.67554,5.67428,5.67428,7000000.0
2005-01-12 11:12:00,5.67444,5.67538,5.67423,5.67473,15000000.0
2005-01-12 11:13:00,5.67445,5.67445,5.67356,5.67379,11000000.0
2005-01-12 11:14:00,5.67436,5.67522,5.67403,5.67495,18000000.0
2005-01-12 11:15:00,5.67506,5.67572,5.67473,5.67572,11000000.0
2005-01-12 11:16:00,5.67526,5.67546,5.67434,5.67469,13000000.0
2005-01-12 11:17:00,5.67482,5.67527,5.67416,5.67451,13000000.0
2005-01-12 11:18:00,5.6741,5.67448,5.673,5.673,9000000.0
2005-01-12 11:19:00,5.67475,5.67481,5.67296,5.67296,17000000.0
2005-01-12 11:20:00,5.67323,5.67362,5.67296,5.67305,14000000.0
2005-01-12 11:21:00,5.67299,5.67313,5.67171,5.67171,14000000.0
2005-01-12 11:22:00,5.67234,5.6742,5.67234,5.67341,22000000.0
2005-01-12 11:23:00,5.67353,5.67436,5.67326,5.67436,8000000.0
2005-01-12 11:24:00,5.6744,5.67538,5.6744,5.67538,18000000.0
2005-01-12 11:25:00,5.6749,5.675,5.67393,5.67437,9000000.0
2005-01-12 11:26:00,5.67411,5.67443,5.67272,5.67406,15000000.0
2005-01-12 11:27:00,5.67344,5.67415,5.67286,5.67348,10000000.0
2005-01-12 11:28:00,5.67344,5.67401,5.67307,5.67331,13000000.0
2005-01-12 11:29:00,5.67355,5.67407,5.67333,5.67361,17000000.0
2005-01-12 11:30:00,5.67345,5.67374,5.6724,5.67374,13000000.0
2005-01-12 11:31:00,5.67454,5.67599,5.67454,5.67502,12000000.0
2005-01-12 11:32:00,5.67536,5.67551,5.67468,5.67507,20000000.0
2005-01-12 11:33:00,5.67476,5.67495,5.67378,5.67441,16000000.0
2005-01-12 11:34:00,5.67449,5.67526,5.67407,5.67526,13000000.0
2005-01-12 11:35:00,5.67506,5.67659,5.67489,5.67653,14000000.0
2005-01-12 11:36:00,5.67687,5.67742,5.67659,5.67742,11000000.0
2005-01-12 11:37:00,5.67643,5.67745,5.67619,5.67744,16000000.0
2005-01-12 11:38:00,5.67814,5.67834,5.67773,5.67833,8000000.0
2005-01-12 11:39:00,5.67778,5.67793,5.67614,5.67626,11000000.0
2005-01-12 11:40:00,5.67532,5.67532,5.67392,5.67392,12000000.0
2005-01-12 11:41:00,5.6755,5.67609,5.67506,5.67506,10000000.0
2005-01-12 11:42:00,5.67555,5.6764,5.6752,5.6764,10000000.0
2005-01-12 11:43:00,5.67626,5.67665,5.67557,5.67557,17000000.0
2005-01-12 11:44:00,5.67637,5.67666,5.67543,5.67659,15000000.0
2005-01-12 11:45:00,5.67654,5.677,5.67574,5.67676,16000000.0
2005-01-12 11:46:00,5.67696,5.67871,5.67696,5.67871,7000000.0
2005-01-12 11:47:00,5.67766,5.67869,5.67751,5.678,16000000.0
2005-01-12 11:48:00,5.67842,5.67896,5.67777,5.6784,13000000.0
2005-01-12 11:49:00,5.67753,5.67778,5.67644,5.67681,10000000.0
2005-01-12 11:50:00,5.67678,5.6772,5.67632,5.67692,12000000.0
2005-01-12 11:51:00,5.67642,5.67699,5.6755,5.6755,14000000.0
2005-01-12 11:52:00,5.67488,5.67584,5.67488,5.67508,18000000.0
2005-01-12 11:53:00,5.67533,5.6764,5.6752,5.6752,16000000.0
2005-01-12 11:54:00,5.67525,5.6773,5.67525,5.67694,8000000.0
2005-01-12 11:55:00,5.67713,5.67749,5.67681,5.6774,8000000.0
2005-01-12 11:56:00,5.67709,5.67784,5.67696,5.67739,8000000.0
2005-01-12 11:57:00,5.67796,5.67823,5.67705,5.67729,11000000.0
2005-01-12 11:58:00,5.6769,5.67722,5.6762,5.67657,14000000.0
2005-01-12 11:59:00,5.67625,5.67695,5.67614,5.67677,11000000.0
2005-01-12 12:00:00,5.67603,5.67618,5.67568,5.67577,15000000.0
2005-01-12 12:01:00,5.67682,5.67714,5.67574,5.67714,13000000.0
2005-01-12 12:02:00,5.67744,5.67744,5.67646,5.67646,15000000.0
2005-01-12 12:03:00,5.67635,5.67644,5.67568,5.67586,11000000.0
2005-01-12 12:04:00,5.67534,5.67545,5.67452,5.6752,9000000.0
2005-01-12 12:05:00,5.67543,5.67617,5.675,5.67617,9000000.0
2005-01-12 12:06:00,5.67679,5.67679,5.6753,5.6753,15000000.0
2005-01-12 12:07:00,5.67665,5.67674,5.67557,5.67613,11000000.0
2005-01-12 12:08:00,5.67687,5.67728,5.6763,5.67667,8000000.0
2005-01-12 12:09:00,5.67736,5.67804,5.67702,5.67784,18000000.0
2005-01-12 12:10:00,5.67684,5.6782,5.67684,5.67695,14000000.0
2005-01-12 12:11:00,5.67653,5.67726,5.67645,5.67702,9000000.0
2005-01-12 12:12:00,5.67691,5.67762,5.67666,5.67666,18000000.0
2005-01-12 12:13:00,5.67593,5.67699,5.67531,5.67699,12000000.0
2005-01-12 12:14:00,5.67623,5.6763,5.67526,5.67578,10000000.0
2005-01-12 12:15:00,5.67583,5.67611,5.67502,5.67546,8000000.0
2005-01-12 12:16:00,5.67525,5.67525,5.67341,5.6745,14000000.0
2005-01-12 12:17:00,5.67434,5.67557,5.67381,5.67527,13000000.0
2005-01-12 12:18:00,5.67537,5.67615,5.67514,5.67597,10000000.0
2005-01-12 12:19:00,5.67516,5.67558,5.67475,5.67526,11000000.0
2005-01-12 12:20:00,5.6745,5.67501,5.67425,5.67495,8000000.0
2005-01-12 12:21:00,5.67457,5.67525,5.67428,5.67437,20000000.0
2005-01-12 12:22:00,5.67486,5.6763,5.67452,5.6763,14000000.0
2005-01-12 12:23:00,5.67591,5.67673,5.67534,5.67667,11000000.0
2005-01-12 12:24:00,5.67642,5.67642,5.67529,5.67582,17000000.0
2005-01-12 12:25:00,5.67543,5.67613,5.67468,5.67596,12000000.0
2005-01-12 12:26:00,5.67606,5.67629,5.67568,5.67583,7000000.0
2005-01-12 12:27:00,5.67486,5.67536,5.67467,5.67498,7000000.0
2005-01-12 12:28:00,5.67586,5.67646,5.67533,5.67533,19000000.0
2005-01-12 12:29:00,5.67595,5.67595,5.67486,5.67561,12000000.0
2005-01-12 12:30:00,5.67553,5.67586,5.67464,5.67464,10000000.0
2005-01-12 12:31:00,5.67487,5.67527,5.67412,5.67451,12000000.0
2005-01-12 12:32:00,5.67484,5.67577,5.67478,5.67478,12000000.0
2005-01-12 12:33:00,5.67566,5.67714,5.67566,5.67599,15000000.0
2005-01-12 12:34:00,5.67641,5.67679,5.67629,5.67629,12000000.0
2005-01-12 12:35:00,5.67582,5.67686,5.67559,5.67559,12000000.0
2005-01-12 12:36:00,5.67405,5.67498,5.67405,5.67442,15000000.0
2005-01-12 12:37:00,5.67476,5.67564,5.67455,5.67517,8000000.0
2005-01-12 12:38:00,5.67507,5.67507,5.67319,5.67319,15000000.0
2005-01-12 12:39:00,5.67328,5.67399,5.67263,5.67399,14000000.0
2005-01-12 12:40:00,5.67392,5.67452,5.67379,5.6743,18000000.0
2005-01-12 12:41:00,5.67439,5.67512,5.67413,5.67512,11000000.0
2005-01-12 12:42:00,5.67498,5.67503,5.67431,5.67447,17000000.0
2005-01-12 12:43:00,5.67448,5.67493,5.67437,5.67478,11000000.0
2005-01-12 12:44:00,5.67437,5.67561,5.67437,5.67532,13000000.0
2005-01-12 12:45:00,5.67475,5.6756,5.67466,5.67554,10000000.0
2005-01-12 12:46:00,5.67488,5.67551,5.67449,5.67551,20000000.0
2005-01-12 12:47:00,5.67572,5.67609,5.67524,5.67609,10000000.0
2005-01-12 12:48:00,5.67614,5.67628,5.67504,5.67607,10000000.0
2005-01-12 12:49:00,5.67551,5.67572,5.67466,5.67528,15000000.0
2005-01-12 12:50:00,5.67469,5.67469,5.6735,5.67453,14000000.0
2005-01-12 12:51:00,5.67506,5.67627,5.67485,5.67552,14000000.0
2005-01-12 12:52:00,5.6752,5.6752,5.67405,5.67471,9000000.0
2005-01-12 12:53:00,5.67469,5.67474,5.67405,5.67405,9000000.0
2005-01-12 12:54:00,5.67438,5.6747,5.67373,5.6738,20000000.0
2005-01-12 12:55:00,5.67472,5.67472,5.67249,5.6735,12000000.0
2005-01-12 12:56:00,5.67285,5.67351,5.67216,5.67351,7000000.0
2005-01-12 12:57:00,5.67281,5.67389,5.67281,5.67375,13000000.0
2005-01-12 12:58:00,5.67251,5.67344,5.67226,5.67312,16000000.0
2005-01-12 12:59:00,5.67385,5.67385,5.67247,5.67255,14000000.0
2005-01-12 13:00:00,5.67357,5.67554,5.67269,5.67269,12000000.0
2005-01-12 13:01:00,5.67251,5.67346,5.67241,5.673,17000000.0
2005-01-12 13:02:00,5.67374,5.67403,5.67306,5.67365,10000000.0
2005-01-12 13:03:00,5.6739,5.67461,5.67386,5.67387,22000000.0
2005-01-12 13:04:00,5.67509,5.67622,5.67503,5.67622,20000000.0
2005-01-12 13:05:00,5.67629,5.6763,5.67533,5.67548,14000000.0
2005-01-12 13:06:00,5.67581,5.67608,5.67545,5.67545,17000000.0
2005-01-12 13:07:00,5.67428,5.67583,5.67428,5.67527,22000000.0
2005-01-12 13:08:00,5.67552,5.67576,5.67477,5.67493,12000000.0
2005-01-12 13:09:00,5.67531,5.67531,5.67447,5.67466,12000000.0
2005-01-12 13:10:00,5.67463,5.67463,5.67349,5.67349,20000000.0
2005-01-12 13:11:00,5.67491,5.67519,5.67436,5.67436,12000000.0
2005-01-12 13:12:00,5.67452,5.67538,5.67452,5.67538,16000000.0
2005-01-12 13:13:00,5.67549,5.67591,5.67509,5.67585,14000000.0
2005-01-12 13:14:00,5.67594,5.67594,5.67497,5.67547,17000000.0
2005-01-12 13:15:00,5.675,5.67571,5.67483,5.67518,7000000.0
2005-01-12 13:16:00,5.67501,5.67561,5.67487,5.67551,9000000.0
2005-01-12 13:17:00,5.67614,5.67639,5.67516,5.67554,15000000.0
2005-01-12 13:18:00,5.67618,5.67618,5.67446,5.67617,17000000.0
2005-01-12 13:19:00,5.67595,5.67611,5.67538,5.6755,15000000.0
2005-01-12 13:20:00,5.67562,5.67605,5.67469,5.67597,12000000.0
2005-01-12 13:21:00,5.67603,5.67605,5.67512,5.67594,24000000.0
2005-01-12 13:22:00,5.67653,5.67666,5.67574,5.6762,12000000.0
2005-01-12 13:23:00,5.67615,5.67615,5.67486,5.67548,12000000.0
2005-01-12 13:24:00,5.67622,5.67754,5.67563,5.67661,18000000.0
2005-01-12 13:25:00,5.67754,5.67791,5.67701,5.67751,12000000.0
2005-01-12 13:26:00,5.67815,5.67815,5.67741,5.67752,12000000.0
2005-01-12 13:27:00,5.67818,5.67876,5.67781,5.67807,9000000.0
2005-01-12 13:28:00,5.67867,5.67897,5.67755,5.67831,15000000.0
2005-01-12 13:29:00,5.67859,5.67893,5.67789,5.67839,14000000.0
2005-01-12 13:30:00,5.67832,5.67868,5.6774,5.67766,11000000.0
2005-01-12 13:31:00,5.67815,5.67822,5.67656,5.67724,11000000.0
2005-01-12 13:32:00,5.67769,5.6777,5.67665,5.67698,8000000.0
2005-01-12 13:33:00,5.67675,5.67781,5.67654,5.67729,14000000.0
2005-01-12 13:34:00,5.67648,5.67748,5.67648,5.67745,11000000.0
2005-01-12 13:35:00,5.67763,5.6779,5.67714,5.67729,16000000.0
2005-01-12 13:36:00,5.67625,5.67793,5.67625,5.67771,8000000.0
2005-01-12 13:37:00,5.67809,5.67865,5.67759,5.67783,17000000.0
2005-01-12 13:38:00,5.67798,5.67942,5.67719,5.67914,14000000.0
2005-01-12 13:39:00,5.67974,5.68003,5.67905,5.67982,10000000.0
2005-01-12 13:40:00,5.68057,5.68069,5.6799,5.68038,8000000.0
2005-01-12 13:41:00,5.67996,5.67996,5.67902,5.67925,11000000.0
2005-01-12 13:42:00,5.67866,5.67972,5.67846,5.67846,14000000.0
2005-01-12 13:43:00,5.67873,5.67873,5.67791,5.67847,11000000.0
2005-01-12 13:44:00,5.67943,5.67951,5.67886,5.67886,11000000.0
2005-01-12 13:45:00,5.67811,5.67811,5.67553,5.6758,14000000.0
2005-01-12 13:46:00,5.67545,5.67552,5.67439,5.675,11000000.0
2005-01-12 13:47:00,5.67459,5.67547,5.67442,5.67502,13000000.0
2005-01-12 13:48:00,5.67591,5.67591,5.67478,5.67488,14000000.0
2005-01-12 13:49:00,5.67543,5.67615,5.675,5.67529,12000000.0
2005-01-12 13:50:00,5.67363,5.67434,5.67133,5.67162,16000000.0
2005-01-12 13:51:00,5.67111,5.67179,5.67036,5.67113,14000000.0
2005-01-12 13:52:00,5.67152,5.67187,5.67088,5.67136,10000000.0
2005-01-12 13:53:00,5.67149,5.67217,5.67122,5.67125,10000000.0
2005-01-12 13:54:00,5.67093,5.67093,5.66679,5.66679,8000000.0
2005-01-12 13:55:00,5.66653,5.66724,5.66584,5.66697,13000000.0
2005-01-12 13:56:00,5.6671,5.66778,5.66662,5.66727,17000000.0
2005-01-12 13:57:00,5.66653,5.66653,5.66509,5.66582,13000000.0
2005-01-12 13:58:00,5.66598,5.66598,5.66353,5.66404,7000000.0
2005-01-12 13:59:00,5.66391,5.66397,5.6622,5.66302,9000000.0
2005-01-12 14:00:00,5.66266,5.66266,5.65947,5.65988,7000000.0
2005-01-12 14:01:00,5.6597,5.66064,5.65919,5.66012,11000000.0
2005-01-12 14:02:00,5.65986,5.6605,5.65917,5.65977,19000000.0
2005-01-12 14:03:00,5.65908,5.65968,5.65787,5.6589,13000000.0
2005-01-12 14:04:00,5.65883,5.65916,5.6582,5.65851,22000000.0
2005-01-12 14:05:00,5.65791,5.65807,5.65456,5.65456,17000000.0
2005-01-12 14:06:00,5.65471,5.65658,5.65437,5.65658,11000000.0
2005-01-12 14:07:00,5.65714,5.65714,5.65622,5.65629,9000000.0
2005-01-12 14:08:00,5.65604,5.65641,5.6545,5.65641,11000000.0
2005-01-12 14:09:00,5.65683,5.65785,5.65596,5.65785,12000000.0
2005-01-12 14:10:00,5.65764,5.65819,5.65688,5.6572,13000000.0
2005-01-12 14:11:00,5.65737,5.65787,5.65688,5.65787,14000000.0
2005-01-12 14:12:00,5.65764,5.65908,5.65764,5.65855,11000000.0
2005-01-12 14:13:00,5.65862,5.65862,5.65767,5.65834,11000000.0
2005-01-12 14:14:00,5.65813,5.65891,5.65766,5.65883,7000000.0
2005-01-12 14:15:00,5.65802,5.65803,5.65692,5.65699,14000000.0
2005-01-12 14:16:00,5.65636,5.65649,5.65497,5.655,13000000.0
2005-01-12 14:17:00,5.6547,5.65541,5.65387,5.65541,22000000.0
2005-01-12 14:18:00,5.65589,5.65809,5.65589,5.65809,15000000.0
2005-01-12 14:19:00,5.65802,5.65886,5.65719,5.65886,12000000.0
2005-01-12 14:20:00,5.65923,5.65953,5.65851,5.65886,7000000.0
2005-01-12 14:21:00,5.65837,5.65882,5.65735,5.65784,13000000.0
2005-01-12 14:22:00,5.65773,5.65839,5.65759,5.65839,8000000.0
2005-01-12 14:23:00,5.6586,5.65919,5.65836,5.65919,11000000.0
2005-01-12 14:24:00,5.65939,5.65984,5.65882,5.65918,13000000.0
2005-01-12 14:25:00,5.65981,5.6599,5.65843,5.6592,15000000.0
2005-01-12 14:26:00,5.65899,5.65924,5.65858,5.65924,8000000.0
2005-01-12 14:27:00,5.65983,5.65998,5.65899,5.65957,10000000.0
2005-01-12 14:28:00,5.65977,5.66023,5.65923,5.65987,11000000.0
2005-01-12 14:29:00,5.66007,5.66036,5.65854,5.65854,21000000.0
2005-01-12 14:30:00,5.65784,5.65849,5.65723,5.65783,11000000.0
2005-01-12 14:31:00,5.65818,5.65956,5.65817,5.65834,17000000.0
2005-01-12 14:32:00,5.6584,5.65868,5.65775,5.65779,15000000.0
2005-01-12 14:33:00,5.65717,5.65812,5.65717,5.65792,8000000.0
2005-01-12 14:34:00,5.6582,5.65823,5.65666,5.65788,9000000.0
2005-01-12 14:35:00,5.65833,5.65886,5.65696,5.65764,11000000.0
2005-01-12 14:36:00,5.65845,5.65873,5.65787,5.65871,15000000.0
2005-01-12 14:37:00,5.65866,5.65908,5.65753,5.65753,8000000.0
2005-01-12 14:38:00,5.65751,5.65854,5.65751,5.65799,10000000.0
2005-01-12 14:39:00,5.65777,5.65777,5.65599,5.65704,19000000.0
2005-01-12 14:40:00,5.65681,5.65758,5.65662,5.6569,15000000.0
2005-01-12 14:41:00,5.65687,5.65734,5.65653,5.65653,15000000.0
2005-01-12 14:42:00,5.65707,5.6581,5.65554,5.65554,17000000.0
2005-01-12 14:43:00,5.6574,5.65784,5.65661,5.65784,15000000.0
2005-01-12 14:44:00,5.65767,5.65786,5.65712,5.65735,15000000.0
2005-01-12 14:45:00,5.6572,5.65853,5.65691,5.65735,9000000.0
2005-01-12 14:46:00,5.65628,5.65787,5.65597,5.65662,11000000.0
2005-01-12 14:47:00,5.65659,5.65744,5.65634,5.65744,12000000.0
2005-01-12 14:48:00,5.65707,5.65707,5.65552,5.65599,12000000.0
2005-01-12 14:49:00,5.65534,5.65562,5.65447,5.65486,12000000.0
2005-01-12 14:50:00,5.65503,5.6555,5.65457,5.6555,15000000.0
2005-01-12 14:51:00,5.65343,5.65582,5.65165,5.65165,10000000.0
2005-01-12 14:52:00,5.65121,5.65121,5.64923,5.64923,13000000.0
2005-01-12 14:53:00,5.64944,5.651,5.64944,5.65075,13000000.0
2005-01-12 14:54:00,5.65074,5.65117,5.64995,5.65031,9000000.0
2005-01-12 14:55:00,5.65022,5.65097,5.64982,5.6505,16000000.0
2005-01-12 14:56:00,5.65107,5.65161,5.65025,5.65113,15000000.0
2005-01-12 14:57:00,5.65123,5.65218,5.65123,5.65179,15000000.0
2005-01-12 14:58:00,5.65167,5.65193,5.65138,5.65158,11000000.0
2005-01-12 14:59:00,5.65161,5.65163,5.65054,5.65054,14000000.0
2005-01-12 15:00:00,5.65057,5.65083,5.64955,5.64967,18000000.0
2005-01-12 15:01:00,5.65021,5.65151,5.65005,5.65105,12000000.0
2005-01-12 15:02:00,5.6516,5.65256,5.6516,5.65256,7000000.0
2005-01-12 15:03:00,5.65236,5.65358,5.65229,5.65358,18000000.0
2005-01-12 15:04:00,5.65299,5.65495,5.65299,5.65478,21000000.0
2005-01-12 15:05:00,5.65409,5.65514,5.65409,5.65514,13000000.0
2005-01-12 15:06:00,5.65417,5.6549,5.6538,5.65385,14000000.0
2005-01-12 15:07:00,5.65415,5.65557,5.65403,5.65557,22000000.0
2005-01-12 15:08:00,5.65601,5.65601,5.65445,5.65558,10000000.0
2005-01-12 15:09:00,5.65578,5.65579,5.65486,5.65486,9000000.0
2005-01-12 15:10:00,5.65505,5.65572,5.65481,5.65539,14000000.0
2005-01-12 15:11:00,5.65533,5.65554,5.65446,5.65498,12000000.0
2005-01-12 15:12:00,5.65556,5.65578,5.65491,5.65553,13000000.0
2005-01-12 15:13:00,5.65553,5.6557,5.6543,5.65566,12000000.0
2005-01-12 15:14:00,5.65625,5.65692,5.65608,5.65692,10000000.0
2005-01-12 15:15:00,5.65681,5.65748,5.65657,5.65702,16000000.0
2005-01-12 15:16:00,5.65664,5.65747,5.65606,5.65674,15000000.0
2005-01-12 15:17:00,5.65748,5.65805,5.65676,5.65749,14000000.0
2005-01-12 15:18:00,5.65741,5.65828,5.65652,5.65755,12000000.0
2005-01-12 15:19:00,5.65878,5.65899,5.6577,5.6587,11000000.0
2005-01-12 15:20:00,5.65938,5.65965,5.65897,5.65918,14000000.0
2005-01-12 15:21:00,5.65903,5.6598,5.65889,5.65915,14000000.0
2005-01-12 15:22:00,5.65974,5.66026,5.65913,5.65936,10000000.0
2005-01-12 15:23:00,5.66002,5.66039,5.65921,5.65975,11000000.0
2005-01-12 15:24:00,5.66032,5.66056,5.6596,5.66036,10000000.0
2005-01-12 15:25:00,5.66041,5.66041,5.65915,5.66015,16000000.0
2005-01-12 15:26:00,5.66035,5.6616,5.66013,5.66086,15000000.0
2005-01-12 15:27:00,5.66133,5.66215,5.66133,5.66201,10000000.0
2005-01-12 15:28:00,5.66212,5.66342,5.66206,5.66283,11000000.0
2005-01-12 15:29:00,5.66268,5.66268,5.661,5.66226,19000000.0
2005-01-12 15:30:00,5.65746,5.65746,5.63917,5.63917,10000000.0
2005-01-12 15:31:00,5.63361,5.6355,5.62902,5.62934,14000000.0
2005-01-12 15:32:00,5.62721,5.62773,5.62383,5.62457,12000000.0
2005-01-12 15:33:00,5.62308,5.62447,5.62012,5.62012,20000000.0
2005-01-12 15:34:00,5.61869,5.62034,5.6174,5.61848,12000000.0
2005-01-12 15:35:00,5.61834,5.62182,5.61806,5.62182,12000000.0
2005-01-12 15:36:00,5.62216,5.62337,5.62155,5.62337,10000000.0
2005-01-12 15:37:00,5.62317,5.62445,5.62225,5.62445,10000000.0
2005-01-12 15:38:00,5.62497,5.62805,5.62489,5.62792,13000000.0
2005-01-12 15:39:00,5.62837,5.62964,5.62738,5.62964,7000000.0
2005-01-12 15:40:00,5.63146,5.63146,5.62945,5.62978,10000000.0
2005-01-12 15:41:00,5.6294,5.62978,5.62871,5.62904,9000000.0
2005-01-12 15:42:00,5.62899,5.62958,5.62769,5.6283,13000000.0
2005-01-12 15:43:00,5.62811,5.62822,5.62485,5.62485,16000000.0
2005-01-12 15:44:00,5.62357,5.62592,5.62307,5.62592,14000000.0
2005-01-12 15:45:00,5.62408,5.62408,5.62082,5.62254,15000000.0
2005-01-12 15:46:00,5.62391,5.62391,5.62048,5.622,13000000.0
2005-01-12 15:47:00,5.62095,5.622,5.62014,5.62023,9000000.0
2005-01-12 15:48:00,5.62037,5.6208,5.61974,5.62037,21000000.0
2005-01-12 15:49:00,5.62071,5.62246,5.62071,5.62187,23000000.0
2005-01-12 15:50:00,5.62227,5.62227,5.62045,5.62053,12000000.0
2005-01-12 15:51:00,5.62017,5.62017,5.61845,5.62011,19000000.0
2005-01-12 15:52:00,5.6208,5.6208,5.61954,5.61954,15000000.0
2005-01-12 15:53:00,5.61909,5.62031,5.61859,5.62031,14000000.0
2005-01-12 15:54:00,5.62111,5.62233,5.62074,5.6222,15000000.0
2005-01-12 15:55:00,5.6221,5.6221,5.61925,5.62039,12000000.0
2005-01-12 15:56:00,5.61979,5.62019,5.61745,5.61941,18000000.0
2005-01-12 15:57:00,5.61883,5.62079,5.61854,5.62077,10000000.0
2005-01-12 15:58:00,5.6208,5.62249,5.62024,5.62024,22000000.0
2005-01-12 15:59:00,5.62191,5.62191,5.61863,5.62032,12000000.0
2005-01-12 16:00:00,5.61887,5.6191,5.61725,5.61773,12000000.0
2005-01-12 16:01:00,5.61851,5.61879,5.61487,5.61487,12000000.0
2005-01-12 16:02:00,5.61463,5.61567,5.6136,5.61507,13000000.0
2005-01-12 16:03:00,5.61482,5.61662,5.61482,5.6166,13000000.0
2005-01-12 16:04:00,5.61734,5.61761,5.61621,5.61748,11000000.0
2005-01-12 16:05:00,5.61709,5.61821,5.61681,5.61821,9000000.0
2005-01-12 16:06:00,5.61859,5.61982,5.61853,5.61906,14000000.0
2005-01-12 16:07:00,5.61915,5.61991,5.61772,5.61885,15000000.0
2005-01-12 16:08:00,5.61848,5.61941,5.6176,5.61784,15000000.0
2005-01-12 16:09:00,5.61775,5.61937,5.61775,5.61868,17000000.0
2005-01-12 16:10:00,5.61894,5.61978,5.61843,5.61934,14000000.0
2005-01-12 16:11:00,5.61974,5.61978,5.61912,5.61978,9000000.0
2005-01-12 16:12:00,5.62033,5.62121,5.61999,5.62105,15000000.0
2005-01-12 16:13:00,5.61968,5.62092,5.61928,5.61941,14000000.0
2005-01-12 16:14:00,5.61876,5.61924,5.61765,5.61812,12000000.0
2005-01-12 16:15:00,5.61777,5.61876,5.61743,5.61812,14000000.0
2005-01-12 16:16:00,5.61816,5.61836,5.61724,5.61724,13000000.0
2005-01-12 16:17:00,5.61642,5.61824,5.61431,5.6173,18000000.0
2005-01-12 16:18:00,5.61798,5.62008,5.61794,5.6195,13000000.0
2005-01-12 16:19:00,5.6198,5.6198,5.61825,5.61882,8000000.0
2005-01-12 16:20:00,5.61824,5.61841,5.6167,5.61681,13000000.0
2005-01-12 16:21:00,5.61743,5.6196,5.6172,5.6194,12000000.0
2005-01-12 16:22:00,5.61976,5.62033,5.61946,5.61997,11000000.0
2005-01-12 16:23:00,5.62008,5.62042,5.61929,5.62037,14000000.0
2005-01-12 16:24:00,5.62062,5.62087,5.61938,5.61994,15000000.0
2005-01-12 16:25:00,5.62035,5.62092,5.61965,5.62049,11000000.0
2005-01-12 16:26:00,5.62041,5.62217,5.62041,5.62217,8000000.0
2005-01-12 16:27:00,5.62213,5.62228,5.62147,5.62161,10000000.0
2005-01-12 16:28:00,5.62091,5.62091,5.61968,5.62037,15000000.0
2005-01-12 16:29:00,5.6189,5.61955,5.61787,5.6192,7000000.0
2005-01-12 16:30:00,5.61836,5.61838,5.61738,5.61781,16000000.0
2005-01-12 16:31:00,5.61834,5.61941,5.61794,5.61909,14000000.0
2005-01-12 16:32:00,5.61905,5.61905,5.61766,5.61766,7000000.0
2005-01-12 16:33:00,5.61847,5.61913,5.61814,5.61897,8000000.0
2005-01-12 16:34:00,5.61941,5.61944,5.61915,5.61933,8000000.0
2005-01-12 16:35:00,5.61889,5.61933,5.61872,5.61886,9000000.0
2005-01-12 16:36:00,5.61855,5.6189,5.61796,5.61868,13000000.0
2005-01-12 16:37:00,5.61905,5.61921,5.61848,5.61864,18000000.0
2005-01-12 16:38:00,5.61817,5.61889,5.61742,5.61786,18000000.0
2005-01-12 16:39:00,5.61735,5.61835,5.61735,5.61797,20000000.0
2005-01-12 16:40:00,5.61832,5.61862,5.61794,5.6182,13000000.0
2005-01-12 16:41:00,5.6182,5.61886,5.61803,5.61854,20000000.0
2005-01-12 16:42:00,5.61798,5.61818,5.61774,5.61808,18000000.0
2005-01-12 16:43:00,5.61755,5.61785,5.61661,5.61774,15000000.0
2005-01-12 16:44:00,5.61785,5.61813,5.61754,5.61779,20000000.0
2005-01-12 16:45:00,5.61685,5.61685,5.61505,5.61505,13000000.0
2005-01-12 16:46:00,5.61469,5.61719,5.61469,5.61719,15000000.0
2005-01-12 16:47:00,5.61771,5.61771,5.61616,5.61616,8000000.0
2005-01-12 16:48:00,5.61544,5.61644,5.61487,5.61644,11000000.0
2005-01-12 16:49:00,5.61692,5.61715,5.6157,5.61612,12000000.0
2005-01-12 16:50:00,5.61529,5.61529,5.6142,5.61465,15000000.0
2005-01-12 16:51:00,5.61354,5.61402,5.61272,5.61273,18000000.0
2005-01-12 16:52:00,5.61185,5.61279,5.61132,5.61132,14000000.0
2005-01-12 16:53:00,5.61132,5.61199,5.61007,5.61081,8000000.0
2005-01-12 16:54:00,5.6117,5.6117,5.61059,5.61121,11000000.0
2005-01-12 16:55:00,5.61086,5.61116,5.6104,5.61069,12000000.0
2005-01-12 16:56:00,5.61098,5.61098,5.60743,5.60743,10000000.0
2005-01-12 16:57:00,5.60614,5.60796,5.60605,5.60675,8000000.0
2005-01-12 16:58:00,5.60388,5.60412,5.60291,5.60347,9000000.0
2005-01-12 16:59:00,5.60331,5.60335,5.60208,5.60295,13000000.0
2005-01-12 17:00:00,5.60218,5.60218,5.60018,5.60036,11000000.0
2005-01-12 17:01:00,5.60012,5.6019,5.59966,5.6019,12000000.0
2005-01-12 17:02:00,5.60245,5.60309,5.60222,5.60286,10000000.0
2005-01-12 17:03:00,5.60328,5.60402,5.60316,5.60394,16000000.0
2005-01-12 17:04:00,5.60315,5.60315,5.59978,5.60132,13000000.0
2005-01-12 17:05:00,5.60014,5.60108,5.59982,5.60021,16000000.0
2005-01-12 17:06:00,5.59949,5.59992,5.59771,5.59829,12000000.0
2005-01-12 17:07:00,5.59953,5.6002,5.59851,5.59993,8000000.0
2005-01-12 17:08:00,5.59973,5.59991,5.59839,5.59864,21000000.0
2005-01-12 17:09:00,5.59766,5.59787,5.5962,5.59634,16000000.0
2005-01-12 17:10:00,5.59635,5.59723,5.59635,5.59666,11000000.0
2005-01-12 17:11:00,5.59636,5.59636,5.59529,5.59581,11000000.0
2005-01-12 17:12:00,5.5963,5.5964,5.59552,5.59589,9000000.0
2005-01-12 17:13:00,5.59678,5.59706,5.59635,5.59654,9000000.0
2005-01-12 17:14:00,5.59719,5.59762,5.59667,5.59762,17000000.0
2005-01-12 17:15:00,5.59771,5.59793,5.59732,5.59793,11000000.0
2005-01-12 17:16:00,5.59777,5.5983,5.59746,5.59798,15000000.0
2005-01-12 17:17:00,5.59818,5.59818,5.59724,5.59801,13000000.0
2005-01-12 17:18:00,5.5973,5.59744,5.59671,5.59699,15000000.0
2005-01-12 17:19:00,5.59771,5.59853,5.59707,5.59843,17000000.0
2005-01-12 17:20:00,5.59849,5.59918,5.59836,5.59877,12000000.0
2005-01-12 17:21:00,5.59944,5.59989,5.59922,5.59972,7000000.0
2005-01-12 17:22:00,5.60054,5.60103,5.59988,5.60026,14000000.0
2005-01-12 17:23:00,5.60027,5.60062,5.59982,5.59982,13000000.0
2005-01-12 17:24:00,5.59895,5.59981,5.59876,5.59981,9000000.0
2005-01-12 17:25:00,5.60006,5.60186,5.60006,5.60186,11000000.0
2005-01-12 17:26:00,5.60215,5.60242,5.60109,5.60132,16000000.0
2005-01-12 17:27:00,5.59949,5.60133,5.59934,5.60036,9000000.0
2005-01-12 17:28:00,5.60007,5.60007,5.59787,5.59797,15000000.0
2005-01-12 17:29:00,5.59736,5.59737,5.59682,5.59723,11000000.0
2005-01-12 17:30:00,5.5975,5.5975,5.59661,5.59735,19000000.0
2005-01-12 17:31:00,5.59681,5.59733,5.59556,5.59556,11000000.0
2005-01-12 17:32:00,5.59569,5.59642,5.59509,5.59509,9000000.0
2005-01-12 17:33:00,5.59515,5.59665,5.595,5.59665,10000000.0
2005-01-12 17:34:00,5.59708,5.59756,5.59638,5.59638,14000000.0
2005-01-12 17:35:00,5.59732,5.5977,5.59654,5.5966,13000000.0
2005-01-12 17:36:00,5.59666,5.59778,5.59665,5.5972,11000000.0
2005-01-12 17:37:00,5.59758,5.59758,5.59556,5.59556,15000000.0
2005-01-12 17:38:00,5.59584,5.59671,5.59553,5.59671,17000000.0
2005-01-12 17:39:00,5.59574,5.59574,5.5946,5.59473,8000000.0
2005-01-12 17:40:00,5.59477,5.59554,5.59428,5.59526,12000000.0
2005-01-12 17:41:00,5.59516,5.59624,5.59514,5.59524,21000000.0
2005-01-12 17:42:00,5.59487,5.59569,5.59427,5.59479,13000000.0
2005-01-12 17:43:00,5.59408,5.59447,5.59268,5.59268,11000000.0
2005-01-12 17:44:00,5.59285,5.5936,5.59242,5.5925,19000000.0
2005-01-12 17:45:00,5.59284,5.59442,5.5928,5.59398,10000000.0
2005-01-12 17:46:00,5.59365,5.59368,5.59271,5.59324,13000000.0
2005-01-12 17:47:00,5.59388,5.59547,5.59378,5.59547,9000000.0
2005-01-12 17:48:00,5.59606,5.59606,5.59515,5.59551,14000000.0
2005-01-12 17:49:00,5.5958,5.59592,5.5951,5.59592,14000000.0
2005-01-12 17:50:00,5.59626,5.59643,5.59522,5.59565,17000000.0
2005-01-12 17:51:00,5.59571,5.59571,5.59486,5.59502,13000000.0
2005-01-12 17:52:00,5.59497,5.59547,5.59455,5.59547,24000000.0
2005-01-12 17:53:00,5.59516,5.5969,5.59516,5.59621,16000000.0
2005-01-12 17:54:00,5.59656,5.59684,5.59611,5.59611,16000000.0
2005-01-12 17:55:00,5.59594,5.59654,5.59553,5.59593,13000000.0
2005-01-12 17:56:00,5.59602,5.59669,5.59524,5.59625,15000000.0
2005-01-12 17:57:00,5.59603,5.59609,5.59506,5.59598,10000000.0
2005-01-12 17:58:00,5.59573,5.59595,5.59495,5.59495,15000000.0
2005-01-12 17:59:00,5.59486,5.59497,5.59405,5.59488,13000000.0
2005-01-12 18:00:00,5.59442,5.59504,5.59426,5.59503,7000000.0
2005-01-12 18:01:00,5.59457,5.59485,5.59409,5.59461,18000000.0
2005-01-12 18:02:00,5.5952,5.59549,5.59452,5.59473,17000000.0
2005-01-12 18:03:00,5.59545,5.59571,5.59472,5.59548,16000000.0
2005-01-12 18:04:00,5.59541,5.59541,5.59465,5.59501,14000000.0
2005-01-12 18:05:00,5.59509,5.59572,5.59417,5.59436,13000000.0
2005-01-12 18:06:00,5.5945,5.59499,5.59444,5.59447,18000000.0
2005-01-12 18:07:00,5.59356,5.59413,5.59289,5.59378,12000000.0
2005-01-12 18:08:00,5.59414,5.59458,5.59328,5.59458,18000000.0
2005-01-12 18:09:00,5.59449,5.5947,5.59346,5.59346,12000000.0
2005-01-12 18:10:00,5.59307,5.59358,5.59246,5.59254,13000000.0
2005-01-12 18:11:00,5.59256,5.59267,5.59224,5.59239,10000000.0
2005-01-12 18:12:00,5.59352,5.59457,5.59334,5.59345,11000000.0
2005-01-12 18:13:00,5.59391,5.5943,5.5931,5.59393,14000000.0
2005-01-12 18:14:00,5.59368,5.59376,5.5923,5.59261,10000000.0
2005-01-12 18:15:00,5.59223,5.59237,5.59134,5.59197,10000000.0
2005-01-12 18:16:00,5.59174,5.59328,5.59174,5.59277,9000000.0
2005-01-12 18:17:00,5.59335,5.59418,5.59244,5.59384,18000000.0
2005-01-12 18:18:00,5.59401,5.59475,5.59334,5.59371,14000000.0
2005-01-12 18:19:00,5.59386,5.5943,5.59368,5.59426,10000000.0
2005-01-12 18:20:00,5.59442,5.59517,5.59373,5.59494,15000000.0
2005-01-12 18:21:00,5.5943,5.59546,5.5941,5.59546,18000000.0
2005-01-12 18:22:00,5.59561,5.59673,5.59561,5.59665,14000000.0
2005-01-12 18:23:00,5.59729,5.59729,5.59633,5.59667,7000000.0
2005-01-12 18:24:00,5.5969,5.59727,5.59661,5.59707,9000000.0
2005-01-12 18:25:00,5.59726,5.59794,5.59687,5.59787,13000000.0
2005-01-12 18:26:00,5.59751,5.59781,5.59698,5.59711,16000000.0
2005-01-12 18:27:00,5.59663,5.59742,5.59633,5.5973,14000000.0
2005-01-12 18:28:00,5.59808,5.59871,5.59755,5.59871,13000000.0
2005-01-12 18:29:00,5.5984,5.5987,5.59795,5.59852,11000000.0
2005-01-12 18:30:00,5.59899,5.59952,5.5989,5.59946,16000000.0
2005-01-12 18:31:00,5.59951,5.60004,5.59936,5.59989,12000000.0
2005-01-12 18:32:00,5.60009,5.60022,5.5987,5.5987,11000000.0
2005-01-12 18:33:00,5.59907,5.59907,5.59822,5.59881,13000000.0
2005-01-12 18:34:00,5.5991,5.5991,5.59829,5.59837,13000000.0
2005-01-12 18:35:00,5.59904,5.59932,5.59872,5.59897,18000000.0
2005-01-12 18:36:00,5.59897,5.59897,5.59747,5.59777,18000000.0
2005-01-12 18:37:00,5.59731,5.59763,5.59682,5.59728,18000000.0
2005-01-12 18:38:00,5.59742,5.59813,5.59713,5.59791,11000000.0
2005-01-12 18:39:00,5.59805,5.59805,5.59698,5.5975,11000000.0
2005-01-12 18:40:00,5.59698,5.59797,5.59678,5.59782,14000000.0
2005-01-12 18:41:00,5.59819,5.59907,5.59811,5.59901,16000000.0
2005-01-12 18:42:00,5.59866,5.59868,5.5975,5.5976,14000000.0
2005-01-12 18:43:00,5.5986,5.59882,5.59789,5.59823,10000000.0
2005-01-12 18:44:00,5.59795,5.59869,5.59791,5.59815,13000000.0
2005-01-12 18:45:00,5.5979,5.5979,5.59691,5.59735,13000000.0
2005-01-12 18:46:00,5.59785,5.59815,5.5973,5.59752,12000000.0
2005-01-12 18:47:00,5.59697,5.59734,5.59646,5.59689,14000000.0
2005-01-12 18:48:00,5.59621,5.59667,5.59557,5.59571,15000000.0
2005-01-12 18:49:00,5.59652,5.59667,5.596,5.5964,12000000.0
2005-01-12 18:50:00,5.59713,5.59757,5.59698,5.59723,9000000.0
2005-01-12 18:51:00,5.59712,5.59828,5.59672,5.59775,17000000.0
2005-01-12 18:52:00,5.59752,5.59828,5.59732,5.59828,9000000.0
2005-01-12 18:53:00,5.5987,5.5987,5.59752,5.59812,14000000.0
2005-01-12 18:54:00,5.59807,5.59819,5.59692,5.5975,14000000.0
2005-01-12 18:55:00,5.59738,5.59757,5.59674,5.59712,10000000.0
2005-01-12 18:56:00,5.59607,5.59811,5.59607,5.59763,16000000.0
2005-01-12 18:57:00,5.59786,5.59786,5.59672,5.597,17000000.0
2005-01-12 18:58:00,5.59662,5.59689,5.59537,5.59537,14000000.0
2005-01-12 18:59:00,5.5968,5.59784,5.5968,5.59733,14000000.0
2005-01-12 19:00:00,5.59746,5.59775,5.59711,5.59775,15000000.0
2005-01-12 19:01:00,5.59864,5.5999,5.59823,5.59875,15000000.0
2005-01-12 19:02:00,5.59882,5.59949,5.59858,5.59944,14000000.0
2005-01-12 19:03:00,5.59914,5.60002,5.59914,5.59983,14000000.0
2005-01-12 19:04:00,5.60022,5.60022,5.59868,5.6,12000000.0
2005-01-12 19:05:00,5.60008,5.60028,5.59943,5.6,15000000.0
2005-01-12 19:06:00,5.5993,5.59969,5.59852,5.59969,16000000.0
2005-01-12 19:07:00,5.59875,5.60059,5.59875,5.60025,20000000.0
2005-01-12 19:08:00,5.60009,5.60009,5.59911,5.59947,8000000.0
2005-01-12 19:09:00,5.59862,5.59937,5.59861,5.59904,17000000.0
2005-01-12 19:10:00,5.59835,5.59944,5.59835,5.59883,9000000.0
2005-01-12 19:11:00,5.59852,5.59852,5.59772,5.59809,16000000.0
2005-01-12 19:12:00,5.59818,5.59818,5.59768,5.59816,13000000.0
2005-01-12 19:13:00,5.59675,5.59788,5.59675,5.59686,10000000.0
2005-01-12 19:14:00,5.59855,5.59892,5.59795,5.59865,20000000.0
2005-01-12 19:15:00,5.5993,5.59962,5.59892,5.59901,12000000.0
2005-01-12 19:16:00,5.59937,5.59937,5.5983,5.59909,8000000.0
2005-01-12 19:17:00,5.59967,5.59967,5.5988,5.5988,18000000.0
2005-01-12 19:18:00,5.59889,5.59939,5.5984,5.59871,11000000.0
2005-01-12 19:19:00,5.59839,5.59893,5.59781,5.59866,12000000.0
2005-01-12 19:20:00,5.59852,5.59907,5.59785,5.59907,14000000.0
2005-01-12 19:21:00,5.59779,5.60003,5.59779,5.59998,13000000.0
2005-01-12 19:22:00,5.60004,5.60004,5.59826,5.59937,12000000.0
2005-01-12 19:23:00,5.59885,5.59927,5.59838,5.59838,14000000.0
2005-01-12 19:24:00,5.59829,5.59878,5.59775,5.59853,19000000.0
2005-01-12 19:25:00,5.59838,5.59898,5.59817,5.59821,8000000.0
2005-01-12 19:26:00,5.59835,5.59858,5.59771,5.59813,7000000.0
2005-01-12 19:27:00,5.59844,5.59861,5.59784,5.59842,20000000.0
2005-01-12 19:28:00,5.59857,5.59872,5.59793,5.59814,17000000.0
2005-01-12 19:29:00,5.598,5.59856,5.59745,5.59856,10000000.0
2005-01-12 19:30:00,5.59822,5.59829,5.59742,5.59774,15000000.0
2005-01-12 19:31:00,5.59811,5.59881,5.5981,5.59868,11000000.0
2005-01-12 19:32:00,5.59877,5.5999,5.59877,5.5999,9000000.0
2005-01-12 19:33:00,5.59923,5.59982,5.59892,5.59906,14000000.0
2005-01-12 19:34:00,5.59879,5.60012,5.59879,5.60003,17000000.0
2005-01-12 19:35:00,5.59995,5.59996,5.59872,5.59872,8000000.0
2005-01-12 19:36:00,5.60034,5.60049,5.59871,5.59955,15000000.0
2005-01-12 19:37:00,5.59975,5.59989,5.59949,5.59949,8000000.0
2005-01-12 19:38:00,5.59911,5.59942,5.59829,5.59942,15000000.0
2005-01-12 19:39:00,5.59943,5.59996,5.59937,5.59953,17000000.0
2005-01-12 19:40:00,5.59929,5.59952,5.59818,5.59829,16000000.0
2005-01-12 19:41:00,5.59891,5.59902,5.5981,5.59854,11000000.0
2005-01-12 19:42:00,5.59858,5.59897,5.59832,5.59859,15000000.0
2005-01-12 19:43:00,5.59901,5.59901,5.59817,5.59817,14000000.0
2005-01-12 19:44:00,5.59865,5.59938,5.59859,5.59859,14000000.0
2005-01-12 19:45:00,5.59816,5.59878,5.59778,5.59812,15000000.0
2005-01-12 19:46:00,5.59791,5.59823,5.59688,5.59778,15000000.0
2005-01-12 19:47:00,5.5971,5.59751,5.59626,5.5973,16000000.0
2005-01-12 19:48:00,5.59777,5.59796,5.59701,5.59722,16000000.0
2005-01-12 19:49:00,5.59812,5.59812,5.59734,5.59776,8000000.0
2005-01-12 19:50:00,5.59731,5.59781,5.59717,5.59773,9000000.0
2005-01-12 19:51:00,5.59723,5.5977,5.59661,5.59753,19000000.0
2005-01-12 19:52:00,5.59771,5.59803,5.5974,5.59801,11000000.0
2005-01-12 19:53:00,5.5977,5.5982,5.59716,5.5982,14000000.0
2005-01-12 19:54:00,5.59762,5.59857,5.59695,5.59857,18000000.0
2005-01-12 19:55:00,5.59831,5.59933,5.59831,5.59915,13000000.0
2005-01-12 19:56:00,5.59874,5.59959,5.59853,5.59897,10000000.0
2005-01-12 19:57:00,5.59798,5.59835,5.59711,5.59835,16000000.0
2005-01-12 19:58:00,5.59874,5.59968,5.59839,5.59968,15000000.0
2005-01-12 19:59:00,5.5991,5.59936,5.5983,5.5989,14000000.0
2005-01-12 20:00:00,5.59846,5.59873,5.59808,5.59814,11000000.0
2005-01-12 20:01:00,5.59788,5.59877,5.59718,5.59877,24000000.0
2005-01-12 20:02:00,5.59898,5.59901,5.59828,5.59881,11000000.0
2005-01-12 20:03:00,5.5984,5.59874,5.59776,5.59865,11000000.0
2005-01-12 20:04:00,5.59844,5.59876,5.59818,5.59818,10000000.0
2005-01-12 20:05:00,5.59864,5.59955,5.59863,5.59874,17000000.0
2005-01-12 20:06:00,5.59915,5.59941,5.59794,5.59868,10000000.0
2005-01-12 20:07:00,5.59811,5.59851,5.59681,5.59851,14000000.0
2005-01-12 20:08:00,5.59873,5.59894,5.59857,5.59876,13000000.0
2005-01-12 20:09:00,5.59874,5.59963,5.59859,5.59859,11000000.0
2005-01-12 20:10:00,5.59879,5.5989,5.59805,5.59871,11000000.0
2005-01-12 20:11:00,5.59791,5.59887,5.59791,5.59817,9000000.0
2005-01-12 20:12:00,5.59797,5.59816,5.59694,5.59816,16000000.0
2005-01-12 20:13:00,5.59765,5.59875,5.59765,5.59875,11000000.0
2005-01-12 20:14:00,5.59799,5.59853,5.59758,5.59818,19000000.0
2005-01-12 20:15:00,5.59755,5.5987,5.59753,5.59764,13000000.0
2005-01-12 20:16:00,5.59762,5.59769,5.59707,5.59735,15000000.0
2005-01-12 20:17:00,5.5974,5.5974,5.59607,5.5968,8000000.0
2005-01-12 20:18:00,5.59716,5.59716,5.59561,5.59648,14000000.0
2005-01-12 20:19:00,5.59644,5.59659,5.59552,5.5964,14000000.0
2005-01-12 20:20:00,5.59643,5.59643,5.59548,5.59548,12000000.0
2005-01-12 20:21:00,5.59561,5.59687,5.59543,5.59584,9000000.0
2005-01-12 20:22:00,5.595,5.59523,5.59462,5.59497,17000000.0
2005-01-12 20:23:00,5.59505,5.59543,5.59494,5.59518,11000000.0
2005-01-12 20:24:00,5.59472,5.59559,5.59455,5.59455,16000000.0
2005-01-12 20:25:00,5.59609,5.59638,5.59595,5.59595,11000000.0
2005-01-12 20:26:00,5.59604,5.59621,5.59555,5.59555,8000000.0
2005-01-12 20:27:00,5.59593,5.59619,5.59504,5.59619,13000000.0
2005-01-12 20:28:00,5.59599,5.59647,5.59555,5.59568,15000000.0
2005-01-12 20:29:00,5.59476,5.59534,5.59441,5.59477,16000000.0
2005-01-12 20:30:00,5.59478,5.59488,5.59405,5.59467,8000000.0
2005-01-12 20:31:00,5.59444,5.59563,5.59407,5.59502,18000000.0
2005-01-12 20:32:00,5.59504,5.59624,5.59497,5.59609,7000000.0
2005-01-12 20:33:00,5.59672,5.59672,5.59645,5.59672,13000000.0
2005-01-12 20:34:00,5.59666,5.59666,5.59577,5.59594,13000000.0
2005-01-12 20:35:00,5.59532,5.59645,5.59532,5.59645,9000000.0
2005-01-12 20:36:00,5.5964,5.59667,5.59558,5.59598,17000000.0
2005-01-12 20:37:00,5.59605,5.59649,5.59583,5.59621,14000000.0
2005-01-12 20:38:00,5.59655,5.59709,5.59647,5.597,16000000.0
2005-01-12 20:39:00,5.59732,5.59774,5.59688,5.59763,14000000.0
2005-01-12 20:40:00,5.59821,5.59821,5.59692,5.59692,17000000.0
2005-01-12 20:41:00,5.59833,5.59869,5.59783,5.59783,16000000.0
2005-01-12 20:42:00,5.59777,5.59796,5.59716,5.59719,22000000.0
2005-01-12 20:43:00,5.59755,5.59755,5.59606,5.59606,18000000.0
2005-01-12 20:44:00,5.59703,5.59837,5.59664,5.5977,16000000.0
2005-01-12 20:45:00,5.59762,5.59787,5.59738,5.5975,8000000.0
2005-01-12 20:46:00,5.59665,5.59796,5.59665,5.59796,19000000.0
2005-01-12 20:47:00,5.59784,5.59784,5.59713,5.5974,12000000.0
2005-01-12 20:48:00,5.59709,5.59711,5.59648,5.59692,9000000.0
2005-01-12 20:49:00,5.59732,5.59732,5.59638,5.59674,19000000.0
2005-01-12 20:50:00,5.59682,5.59698,5.59597,5.59597,15000000.0
2005-01-12 20:51:00,5.5968,5.59725,5.59667,5.59725,9000000.0
2005-01-12 20:52:00,5.59679,5.59724,5.59666,5.59688,11000000.0
2005-01-12 20:53:00,5.59689,5.59766,5.59594,5.59657,15000000.0
2005-01-12 20:54:00,5.59718,5.59718,5.59604,5.59604,12000000.0
2005-01-12 20:55:00,5.59606,5.59714,5.59606,5.59714,18000000.0
2005-01-12 20:56:00,5.596,5.59691,5.59575,5.59614,12000000.0
2005-01-12 20:57:00,5.59602,5.59621,5.59518,5.59564,13000000.0
2005-01-12 20:58:00,5.5961,5.59682,5.59573,5.59682,11000000.0
2005-01-12 20:59:00,5.59691,5.59691,5.59612,5.59668,11000000.0
2005-01-12 21:00:00,5.59685,5.59697,5.59614,5.59674,17000000.0
2005-01-12 21:01:00,5.59737,5.59737,5.59626,5.59734,10000000.0
2005-01-12 21:02:00,5.59687,5.59741,5.59651,5.59651,8000000.0
2005-01-12 21:03:00,5.59611,5.59625,5.59512,5.59598,19000000.0
2005-01-12 21:04:00,5.59558,5.59605,5.59483,5.595,18000000.0
2005-01-12 21:05:00,5.59468,5.59489,5.59396,5.59448,14000000.0
2005-01-12 21:06:00,5.5942,5.5949,5.59342,5.59342,12000000.0
2005-01-12 21:07:00,5.59428,5.59449,5.59382,5.59433,10000000.0
2005-01-12 21:08:00,5.59451,5.59451,5.59329,5.59385,14000000.0
2005-01-12 21:09:00,5.59396,5.5947,5.59369,5.5944,16000000.0
2005-01-12 21:10:00,5.59392,5.59477,5.59369,5.59369,15000000.0
2005-01-12 21:11:00,5.59426,5.59505,5.59371,5.59505,13000000.0
2005-01-12 21:12:00,5.59506,5.59529,5.59458,5.59521,10000000.0
2005-01-12 21:13:00,5.59492,5.59581,5.59489,5.59489,14000000.0
2005-01-12 21:14:00,5.59351,5.5948,5.59351,5.5948,10000000.0
2005-01-12 21:15:00,5.59385,5.5951,5.59385,5.59473,15000000.0
2005-01-12 21:16:00,5.59569,5.59569,5.59511,5.59563,11000000.0
2005-01-12 21:17:00,5.59534,5.59569,5.59508,5.59511,13000000.0
2005-01-12 21:18:00,5.59606,5.59606,5.59515,5.596,17000000.0
2005-01-12 21:19:00,5.59624,5.59681,5.59588,5.59675,12000000.0
2005-01-12 21:20:00,5.59651,5.59722,5.59598,5.59722,14000000.0
2005-01-12 21:21:00,5.59679,5.59717,5.59636,5.59683,11000000.0
2005-01-12 21:22:00,5.59682,5.59816,5.59682,5.59816,9000000.0
2005-01-12 21:23:00,5.59843,5.59853,5.59798,5.59817,7000000.0
2005-01-12 21:24:00,5.59817,5.5986,5.59785,5.5985,11000000.0
2005-01-12 21:25:00,5.59811,5.59831,5.59756,5.59756,7000000.0
2005-01-12 21:26:00,5.59739,5.59842,5.59739,5.5974,13000000.0
2005-01-12 21:27:00,5.59743,5.59851,5.59737,5.59817,11000000.0
2005-01-12 21:28:00,5.59805,5.59905,5.59805,5.59893,15000000.0
2005-01-12 21:29:00,5.59832,5.59834,5.59718,5.59813,12000000.0
2005-01-12 21:30:00,5.59848,5.59937,5.59848,5.59937,10000000.0
2005-01-12 21:31:00,5.59847,5.59954,5.59847,5.59954,10000000.0
2005-01-12 21:32:00,5.59991,5.60001,5.59883,5.59922,12000000.0
2005-01-12 21:33:00,5.59908,5.59987,5.59832,5.59902,19000000.0
2005-01-12 21:34:00,5.59841,5.59916,5.59841,5.59915,8000000.0
2005-01-12 21:35:00,5.59874,5.59952,5.59874,5.59893,20000000.0
2005-01-12 21:36:00,5.59936,5.59947,5.5986,5.59932,19000000.0
2005-01-12 21:37:00,5.59951,5.59999,5.59906,5.59999,19000000.0
2005-01-12 21:38:00,5.59919,5.59919,5.5983,5.59875,13000000.0
2005-01-12 21:39:00,5.59907,5.59967,5.5984,5.59892,17000000.0
2005-01-12 21:40:00,5.59919,5.59956,5.59887,5.59904,7000000.0
2005-01-12 21:41:00,5.59929,5.59964,5.59894,5.5991,11000000.0
2005-01-12 21:42:00,5.59922,5.59922,5.59786,5.59866,18000000.0
2005-01-12 21:43:00,5.59855,5.59978,5.59855,5.59965,13000000.0
2005-01-12 21:44:00,5.59925,5.60041,5.59902,5.60016,16000000.0
2005-01-12 21:45:00,5.60028,5.60048,5.59932,5.59932,11000000.0
2005-01-12 21:46:00,5.59975,5.59979,5.5985,5.5985,13000000.0
2005-01-12 21:47:00,5.59887,5.59907,5.59781,5.59907,13000000.0
2005-01-12 21:48:00,5.59915,5.59983,5.59874,5.59983,17000000.0
2005-01-12 21:49:00,5.59894,5.59914,5.59824,5.59914,8000000.0
2005-01-12 21:50:00,5.59966,5.59966,5.59927,5.59929,11000000.0
2005-01-12 21:51:00,5.5995,5.60033,5.59939,5.60033,13000000.0
2005-01-12 21:52:00,5.60038,5.60056,5.60024,5.60056,13000000.0
2005-01-12 21:53:00,5.6003,5.6003,5.59956,5.59989,14000000.0
2005-01-12 21:54:00,5.59943,5.59943,5.59832,5.59832,11000000.0
2005-01-12 21:55:00,5.59959,5.60037,5.59884,5.60037,17000000.0
2005-01-12 21:56:00,5.60046,5.60142,5.6001,5.60133,12000000.0
2005-01-12 21:57:00,5.6018,5.60191,5.60109,5.60132,16000000.0
2005-01-12 21:58:00,5.60158,5.60187,5.60078,5.60163,9000000.0
2005-01-12 21:59:00,5.60241,5.60241,5.60162,5.60237,18000000.0
2005-01-12 22:00:00,5.60231,5.60305,5.60231,5.6026,13000000.0
2005-01-12 22:01:00,5.60263,5.60263,5.60168,5.60172,11000000.0
2005-01-12 22:02:00,5.60195,5.60195,5.60111,5.60128,17000000.0
2005-01-12 22:03:00,5.60126,5.60126,5.59998,5.60087,23000000.0
2005-01-12 22:04:00,5.6014,5.60198,5.60117,5.60198,15000000.0
2005-01-12 22:05:00,5.60138,5.60213,5.60119,5.60194,14000000.0
2005-01-12 22:06:00,5.60186,5.60224,5.60108,5.6017,15000000.0
2005-01-12 22:07:00,5.60143,5.60228,5.60143,5.60172,9000000.0
2005-01-12 22:08:00,5.60055,5.60199,5.60028,5.60028,18000000.0
2005-01-12 22:09:00,5.60143,5.60176,5.60124,5.60137,11000000.0
2005-01-12 22:10:00,5.60097,5.6011,5.59987,5.59987,7000000.0
2005-01-12 22:11:00,5.60089,5.60113,5.60063,5.60113,8000000.0
2005-01-12 22:12:00,5.60088,5.60163,5.60083,5.60083,16000000.0
2005-01-12 22:13:00,5.6016,5.6016,5.60041,5.60044,24000000.0
2005-01-12 22:14:00,5.60107,5.60171,5.6008,5.60171,9000000.0
2005-01-12 22:15:00,5.60058,5.60073,5.60011,5.60035,10000000.0
2005-01-12 22:16:00,5.60097,5.60124,5.60047,5.60124,13000000.0
2005-01-12 22:17:00,5.60138,5.60193,5.60074,5.60188,20000000.0
2005-01-12 22:18:00,5.60096,5.60153,5.60039,5.6015,11000000.0
2005-01-12 22:19:00,5.60149,5.60275,5.60145,5.60275,15000000.0
2005-01-12 22:20:00,5.60182,5.60296,5.60182,5.60209,16000000.0
2005-01-12 22:21:00,5.60351,5.60351,5.60272,5.60342,12000000.0
2005-01-12 22:22:00,5.60327,5.60389,5.60318,5.60363,14000000.0
2005-01-12 22:23:00,5.60415,5.60415,5.60305,5.60329,11000000.0
2005-01-12 22:24:00,5.60314,5.60323,5.60202,5.60323,16000000.0
2005-01-12 22:25:00,5.60394,5.60394,5.6027,5.60316,14000000.0
2005-01-12 22:26:00,5.60315,5.60321,5.60253,5.60296,10000000.0
2005-01-12 22:27:00,5.60282,5.60302,5.60226,5.60279,14000000.0
2005-01-12 22:28:00,5.6032,5.6032,5.60186,5.60286,12000000.0
2005-01-12 22:29:00,5.60303,5.60397,5.60298,5.60347,13000000.0
2005-01-12 22:30:00,5.60222,5.60288,5.60191,5.60272,8000000.0
2005-01-12 22:31:00,5.60334,5.60334,5.60267,5.60302,11000000.0
2005-01-12 22:32:00,5.6031,5.60372,5.60237,5.60372,20000000.0
2005-01-12 22:33:00,5.60325,5.60328,5.60263,5.60267,11000000.0
2005-01-12 22:34:00,5.6026,5.60345,5.60217,5.60345,10000000.0
2005-01-12 22:35:00,5.6038,5.6038,5.60211,5.60211,13000000.0
2005-01-12 22:36:00,5.60223,5.60308,5.60223,5.60223,9000000.0
2005-01-12 22:37:00,5.60261,5.60281,5.60138,5.60211,13000000.0
2005-01-12 22:38:00,5.60287,5.6029,5.60247,5.6029,9000000.0
2005-01-12 22:39:00,5.60288,5.60321,5.6026,5.60304,12000000.0
2005-01-12 22:40:00,5.60297,5.60337,5.60259,5.60269,9000000.0
2005-01-12 22:41:00,5.60225,5.60305,5.60224,5.60289,14000000.0
2005-01-12 22:42:00,5.60293,5.60339,5.60263,5.60334,13000000.0
2005-01-12 22:43:00,5.60321,5.60384,5.60263,5.60263,12000000.0
2005-01-12 22:44:00,5.60313,5.60408,5.60301,5.60408,15000000.0
2005-01-12 22:45:00,5.60355,5.60419,5.60354,5.60381,13000000.0
2005-01-12 22:46:00,5.60342,5.60408,5.60334,5.6035,14000000.0
2005-01-12 22:47:00,5.60332,5.60345,5.60247,5.60247,15000000.0
2005-01-12 22:48:00,5.60311,5.60346,5.6023,5.6023,13000000.0
2005-01-12 22:49:00,5.60352,5.60352,5.60228,5.60265,13000000.0
2005-01-12 22:50:00,5.6028,5.6028,5.60183,5.60241,15000000.0
2005-01-12 22:51:00,5.60361,5.60361,5.6025,5.6026,14000000.0
2005-01-12 22:52:00,5.60271,5.60298,5.60234,5.60298,9000000.0
2005-01-12 22:53:00,5.60322,5.60337,5.60219,5.60321,15000000.0
2005-01-12 22:54:00,5.60368,5.60376,5.60284,5.60284,17000000.0
2005-01-12 22:55:00,5.6032,5.60393,5.60298,5.60298,16000000.0
2005-01-12 22:56:00,5.60375,5.60397,5.60299,5.60348,13000000.0
2005-01-12 22:57:00,5.60308,5.60333,5.60269,5.60293,8000000.0
2005-01-12 22:58:00,5.60414,5.60414,5.60281,5.60324,8000000.0
2005-01-12 22:59:00,5.603,5.60357,5.603,5.60332,19000000.0
2005-01-12 23:00:00,5.60279,5.60372,5.60074,5.60074,10000000.0
2005-01-12 23:01:00,5.60013,5.60317,5.60013,5.60317,7000000.0
2005-01-12 23:02:00,5.60345,5.60375,5.60302,5.60349,15000000.0
2005-01-12 23:03:00,5.6035,5.60377,5.60289,5.60327,17000000.0
2005-01-12 23:04:00,5.60395,5.60417,5.60333,5.60346,19000000.0
2005-01-12 23:05:00,5.6037,5.60389,5.60294,5.60389,9000000.0
2005-01-12 23:06:00,5.60302,5.60369,5.60302,5.60353,12000000.0
2005-01-12 23:07:00,5.60368,5.60474,5.60368,5.60401,14000000.0
2005-01-12 23:08:00,5.60379,5.60379,5.60284,5.60337,16000000.0
2005-01-12 23:09:00,5.60378,5.60423,5.60347,5.60423,9000000.0
2005-01-12 23:10:00,5.60425,5.60473,5.60413,5.60437,12000000.0
2005-01-12 23:11:00,5.60436,5.60457,5.60337,5.6036,14000000.0
2005-01-12 23:12:00,5.60347,5.60347,5.60273,5.60341,7000000.0
2005-01-12 23:13:00,5.60357,5.60392,5.60327,5.60345,14000000.0
2005-01-12 23:14:00,5.60332,5.60343,5.60287,5.60289,19000000.0
2005-01-12 23:15:00,5.60398,5.60398,5.60334,5.60342,13000000.0
2005-01-12 23:16:00,5.60351,5.60389,5.60303,5.60341,15000000.0
2005-01-12 23:17:00,5.60306,5.60357,5.60244,5.60357,11000000.0
2005-01-12 23:18:00,5.60318,5.60342,5.60245,5.60245,12000000.0
2005-01-12 23:19:00,5.60227,5.60246,5.60183,5.60183,14000000.0
2005-01-12 23:20:00,5.6023,5.6023,5.60142,5.60215,19000000.0
2005-01-12 23:21:00,5.60338,5.60338,5.60203,5.60203,7000000.0
2005-01-12 23:22:00,5.60293,5.60404,5.60264,5.60297,15000000.0
2005-01-12 23:23:00,5.60314,5.60314,5.60222,5.60231,11000000.0
2005-01-12 23:24:00,5.60229,5.60307,5.60184,5.60307,14000000.0
2005-01-12 23:25:00,5.60277,5.60277,5.60161,5.60203,11000000.0
2005-01-12 23:26:00,5.60166,5.60191,5.60113,5.60172,14000000.0
2005-01-12 23:27:00,5.60147,5.60168,5.60125,5.60141,11000000.0
2005-01-12 23:28:00,5.60162,5.60194,5.60125,5.60168,12000000.0
2005-01-12 23:29:00,5.60199,5.60303,5.60199,5.60266,16000000.0
2005-01-12 23:30:00,5.60322,5.6033,5.60286,5.60314,20000000.0
2005-01-12 23:31:00,5.60201,5.60338,5.60201,5.60338,11000000.0
2005-01-12 23:32:00,5.60367,5.6038,5.60356,5.60367,16000000.0
2005-01-12 23:33:00,5.60382,5.60413,5.60296,5.603,12000000.0
2005-01-12 23:34:00,5.60353,5.60407,5.60324,5.6037,13000000.0
2005-01-12 23:35:00,5.60509,5.60553,5.60463,5.60463,9000000.0
2005-01-12 23:36:00,5.60447,5.6049,5.60416,5.60438,9000000.0
2005-01-12 23:37:00,5.60444,5.60473,5.60376,5.60385,14000000.0
2005-01-12 23:38:00,5.60299,5.60315,5.60207,5.60258,13000000.0
2005-01-12 23:39:00,5.60256,5.60321,5.60197,5.60286,17000000.0
2005-01-12 23:40:00,5.60366,5.60415,5.60324,5.60344,12000000.0
2005-01-12 23:41:00,5.60368,5.6044,5.60368,5.60388,17000000.0
2005-01-12 23:42:00,5.60333,5.60344,5.60257,5.60317,22000000.0
2005-01-12 23:43:00,5.60303,5.60624,5.60303,5.60481,15000000.0
2005-01-12 23:44:00,5.60562,5.6063,5.60509,5.60581,14000000.0
2005-01-12 23:45:00,5.6054,5.60645,5.60516,5.60584,20000000.0
2005-01-12 23:46:00,5.60572,5.60683,5.60543,5.60573,14000000.0
2005-01-12 23:47:00,5.60567,5.6057,5.6047,5.6047,10000000.0
2005-01-12 23:48:00,5.60433,5.6054,5.60433,5.6054,18000000.0
2005-01-12 23:49:00,5.60444,5.60594,5.60444,5.60562,14000000.0
2005-01-12 23:50:00,5.60527,5.60579,5.60485,5.60557,13000000.0
2005-01-12 23:51:00,5.60539,5.60555,5.60504,5.60555,8000000.0
2005-01-12 23:52:00,5.60628,5.60628,5.60522,5.60522,16000000.0
2005-01-12 23:53:00,5.60484,5.60565,5.60436,5.60565,18000000.0
2005-01-12 23:54:00,5.60603,5.60694,5.6056,5.6066,12000000.0
2005-01-12 23:55:00,5.607,5.60771,5.60626,5.60669,19000000.0
2005-01-12 23:56:00,5.60645,5.60691,5.60603,5.60631,14000000.0
2005-01-12 23:57:00,5.60549,5.60659,5.60549,5.60659,16000000.0
2005-01-12 23:58:00,5.60695,5.60695,5.60605,5.60677,13000000.0
2005-01-12 23:59:00,5.6068,5.6068,5.60554,5.60657,14000000.0
2005-01-13 00:00:00,5.6068,5.60747,5.6063,5.60639,17000000.0
2005-01-13 00:01:00,5.60698,5.60765,5.60644,5.60757,12000000.0
2005-01-13 00:02:00,5.60772,5.60775,5.6068,5.6068,15000000.0
2005-01-13 00:03:00,5.60677,5.60754,5.60677,5.60753,14000000.0
2005-01-13 00:04:00,5.60721,5.60721,5.60643,5.6065,12000000.0
2005-01-13 00:05:00,5.6065,5.6071,5.6065,5.60704,12000000.0
2005-01-13 00:06:00,5.6069,5.60704,5.60637,5.60704,12000000.0
2005-01-13 00:07:00,5.60634,5.6069,5.60569,5.60627,11000000.0
2005-01-13 00:08:00,5.60591,5.60664,5.60591,5.60664,15000000.0
2005-01-13 00:09:00,5.60714,5.60749,5.60714,5.60749,12000000.0
2005-01-13 00:10:00,5.60715,5.60732,5.60614,5.60625,19000000.0
2005-01-13 00:11:00,5.60604,5.6062,5.60563,5.60563,8000000.0
2005-01-13 00:12:00,5.60585,5.60659,5.60584,5.60656,9000000.0
2005-01-13 00:13:00,5.60675,5.60709,5.60618,5.60646,13000000.0
2005-01-13 00:14:00,5.6054,5.60613,5.60477,5.60543,14000000.0
2005-01-13 00:15:00,5.60569,5.60582,5.60495,5.60536,12000000.0
2005-01-13 00:16:00,5.60564,5.60633,5.60564,5.60624,12000000.0
2005-01-13 00:17:00,5.60676,5.6069,5.6063,5.60633,10000000.0
2005-01-13 00:18:00,5.60645,5.60668,5.60577,5.60638,19000000.0
2005-01-13 00:19:00,5.60641,5.60666,5.60557,5.6062,12000000.0
2005-01-13 00:20:00,5.60564,5.60642,5.60564,5.6064,11000000.0
2005-01-13 00:21:00,5.60683,5.60689,5.60616,5.60673,14000000.0
2005-01-13 00:22:00,5.60583,5.60656,5.60546,5.60656,13000000.0
2005-01-13 00:23:00,5.6062,5.60634,5.60511,5.60627,13000000.0
2005-01-13 00:24:00,5.60643,5.60643,5.60596,5.6063,9000000.0
2005-01-13 00:25:00,5.60746,5.60746,5.60592,5.60639,13000000.0
2005-01-13 00:26:00,5.60636,5.6068,5.60527,5.60604,14000000.0
2005-01-13 00:27:00,5.60644,5.60696,5.60638,5.60696,15000000.0
2005-01-13 00:28:00,5.60784,5.60804,5.6078,5.60785,7000000.0
2005-01-13 00:29:00,5.60644,5.60658,5.60537,5.60565,17000000.0
2005-01-13 00:30:00,5.60654,5.60738,5.60654,5.60722,9000000.0
2005-01-13 00:31:00,5.60708,5.60742,5.60639,5.60742,13000000.0
2005-01-13 00:32:00,5.60634,5.60732,5.60634,5.60705,8000000.0
2005-01-13 00:33:00,5.60637,5.60709,5.60548,5.60678,19000000.0
2005-01-13 00:34:00,5.60662,5.60724,5.6061,5.6061,15000000.0
2005-01-13 00:35:00,5.60743,5.60746,5.60614,5.6067,12000000.0
2005-01-13 00:36:00,5.60653,5.60653,5.60527,5.60609,15000000.0
2005-01-13 00:37:00,5.60759,5.60765,5.60738,5.60764,15000000.0
2005-01-13 00:38:00,5.60723,5.60723,5.60606,5.60685,18000000.0
2005-01-13 00:39:00,5.60562,5.60763,5.60562,5.60763,20000000.0
2005-01-13 00:40:00,5.60763,5.60763,5.60666,5.60681,10000000.0
2005-01-13 00:41:00,5.60676,5.60723,5.60646,5.60646,9000000.0
2005-01-13 00:42:00,5.60631,5.60688,5.60581,5.60623,16000000.0
2005-01-13 00:43:00,5.60621,5.60624,5.6055,5.60585,16000000.0
2005-01-13 00:44:00,5.60564,5.60669,5.60518,5.60589,10000000.0
2005-01-13 00:45:00,5.60634,5.60634,5.6051,5.60608,16000000.0
2005-01-13 00:46:00,5.60653,5.60684,5.60628,5.60666,12000000.0
2005-01-13 00:47:00,5.60693,5.60755,5.60693,5.60755,8000000.0
2005-01-13 00:48:00,5.60772,5.60772,5.60742,5.60758,16000000.0
2005-01-13 00:49:00,5.60715,5.60715,5.60578,5.60661,11000000.0
2005-01-13 00:50:00,5.60687,5.60746,5.60634,5.60645,9000000.0
2005-01-13 00:51:00,5.60752,5.60752,5.60638,5.60641,9000000.0
2005-01-13 00:52:00,5.60707,5.60773,5.60688,5.60701,18000000.0
2005-01-13 00:53:00,5.60714,5.60714,5.60585,5.60668,12000000.0
2005-01-13 00:54:00,5.60773,5.60773,5.60659,5.607,12000000.0
2005-01-13 00:55:00,5.60706,5.60736,5.60607,5.60736,11000000.0
2005-01-13 00:56:00,5.6081,5.60857,5.60796,5.60824,14000000.0
2005-01-13 00:57:00,5.60822,5.60876,5.6081,5.60814,15000000.0
2005-01-13 00:58:00,5.60833,5.60877,5.6071,5.6071,9000000.0
2005-01-13 00:59:00,5.60866,5.60872,5.60805,5.60805,17000000.0
2005-01-13 01:00:00,5.60831,5.60861,5.60683,5.6078,12000000.0
2005-01-13 01:01:00,5.60759,5.60793,5.60616,5.60793,15000000.0
2005-01-13 01:02:00,5.60687,5.607,5.60564,5.60564,10000000.0
2005-01-13 01:03:00,5.60691,5.60691,5.60535,5.60645,13000000.0
2005-01-13 01:04:00,5.60605,5.60727,5.60603,5.6071,13000000.0
2005-01-13 01:05:00,5.60688,5.60688,5.60597,5.60685,13000000.0
2005-01-13 01:06:00,5.60751,5.60752,5.6065,5.60751,12000000.0
2005-01-13 01:07:00,5.60589,5.60719,5.60589,5.60676,13000000.0
2005-01-13 01:08:00,5.60687,5.60691,5.60615,5.60677,15000000.0
2005-01-13 01:09:00,5.60819,5.60819,5.60633,5.60656,17000000.0
2005-01-13 01:10:00,5.60648,5.60717,5.60644,5.60711,10000000.0
2005-01-13 01:11:00,5.6075,5.60775,5.60635,5.60676,11000000.0
2005-01-13 01:12:00,5.60721,5.60721,5.6052,5.6052,10000000.0
2005-01-13 01:13:00,5.60574,5.60722,5.60574,5.60705,11000000.0
2005-01-13 01:14:00,5.60537,5.60611,5.60517,5.60585,13000000.0
2005-01-13 01:15:00,5.6058,5.6058,5.60479,5.60479,9000000.0
2005-01-13 01:16:00,5.60462,5.60503,5.60406,5.60406,12000000.0
2005-01-13 01:17:00,5.60443,5.60475,5.60388,5.6041,11000000.0
2005-01-13 01:18:00,5.60374,5.60375,5.60303,5.60327,12000000.0
2005-01-13 01:19:00,5.6039,5.60418,5.60349,5.60354,19000000.0
2005-01-13 01:20:00,5.60335,5.60389,5.60291,5.60389,11000000.0
2005-01-13 01:21:00,5.60432,5.6045,5.60313,5.6045,12000000.0
2005-01-13 01:22:00,5.60377,5.60493,5.60341,5.60493,9000000.0
2005-01-13 01:23:00,5.60423,5.60464,5.60385,5.60448,13000000.0
2005-01-13 01:24:00,5.60486,5.60548,5.60428,5.60527,14000000.0
2005-01-13 01:25:00,5.60512,5.60721,5.60512,5.60721,11000000.0
2005-01-13 01:26:00,5.6071,5.60749,5.60688,5.60732,10000000.0
2005-01-13 01:27:00,5.60708,5.60798,5.60632,5.6071,17000000.0
2005-01-13 01:28:00,5.60721,5.60721,5.60543,5.60543,13000000.0
2005-01-13 01:29:00,5.6066,5.60683,5.60547,5.60629,19000000.0
2005-01-13 01:30:00,5.60799,5.60799,5.60768,5.60781,15000000.0
2005-01-13 01:31:00,5.60669,5.60735,5.60621,5.60735,15000000.0
2005-01-13 01:32:00,5.60613,5.60663,5.60578,5.60663,12000000.0
2005-01-13 01:33:00,5.60639,5.60753,5.60613,5.60753,8000000.0
2005-01-13 01:34:00,5.60672,5.60672,5.60585,5.60619,18000000.0
2005-01-13 01:35:00,5.60568,5.60598,5.60529,5.60556,12000000.0
2005-01-13 01:36:00,5.60547,5.60633,5.60547,5.60602,16000000.0
2005-01-13 01:37:00,5.60507,5.60693,5.60507,5.60686,15000000.0
2005-01-13 01:38:00,5.60706,5.60706,5.60575,5.60613,18000000.0
2005-01-13 01:39:00,5.60618,5.60618,5.60538,5.60538,10000000.0
2005-01-13 01:40:00,5.60653,5.60653,5.60553,5.60561,11000000.0
2005-01-13 01:41:00,5.60608,5.60625,5.60559,5.60574,16000000.0
2005-01-13 01:42:00,5.60591,5.60667,5.60591,5.60622,14000000.0
2005-01-13 01:43:00,5.60587,5.60664,5.60499,5.60499,16000000.0
2005-01-13 01:44:00,5.60605,5.60605,5.6052,5.60523,15000000.0
2005-01-13 01:45:00,5.60552,5.6062,5.60478,5.60537,16000000.0
2005-01-13 01:46:00,5.60519,5.60519,5.60436,5.60507,9000000.0
2005-01-13 01:47:00,5.60573,5.60573,5.6043,5.6043,17000000.0
2005-01-13 01:48:00,5.60581,5.60581,5.60438,5.60524,16000000.0
2005-01-13 01:49:00,5.60553,5.6063,5.60549,5.60558,10000000.0
2005-01-13 01:50:00,5.60529,5.60602,5.60501,5.60602,11000000.0
2005-01-13 01:51:00,5.60611,5.60657,5.60569,5.60578,12000000.0
2005-01-13 01:52:00,5.60528,5.60602,5.60495,5.60535,12000000.0
2005-01-13 01:53:00,5.6051,5.60573,5.60432,5.60573,18000000.0
2005-01-13 01:54:00,5.60513,5.6065,5.60513,5.6065,14000000.0
2005-01-13 01:55:00,5.60633,5.60633,5.6053,5.6062,18000000.0
2005-01-13 01:56:00,5.60647,5.60654,5.60625,5.60653,8000000.0
2005-01-13 01:57:00,5.60571,5.60618,5.60495,5.60616,13000000.0
2005-01-13 01:58:00,5.60632,5.60632,5.60508,5.60579,11000000.0
2005-01-13 01:59:00,5.60534,5.60659,5.60534,5.60655,11000000.0
2005-01-13 02:00:00,5.60529,5.60579,5.60525,5.60576,16000000.0
2005-01-13 02:01:00,5.60497,5.60645,5.60476,5.60476,21000000.0
2005-01-13 02:02:00,5.60604,5.60655,5.60561,5.60587,10000000.0
2005-01-13 02:03:00,5.606,5.60622,5.60536,5.60558,8000000.0
2005-01-13 02:04:00,5.6063,5.60645,5.60531,5.60595,14000000.0
2005-01-13 02:05:00,5.60579,5.60606,5.605,5.605,14000000.0
2005-01-13 02:06:00,5.60503,5.606,5.60503,5.60559,15000000.0
2005-01-13 02:07:00,5.60539,5.60539,5.60377,5.60443,10000000.0
2005-01-13 02:08:00,5.60409,5.60449,5.60349,5.60349,16000000.0
2005-01-13 02:09:00,5.60396,5.60396,5.60313,5.60378,18000000.0
2005-01-13 02:10:00,5.60331,5.60351,5.60269,5.60325,16000000.0
2005-01-13 02:11:00,5.60285,5.60348,5.60251,5.6028,14000000.0
2005-01-13 02:12:00,5.60296,5.6031,5.60178,5.60202,10000000.0
2005-01-13 02:13:00,5.60345,5.60345,5.60248,5.60293,15000000.0
2005-01-13 02:14:00,5.60298,5.60345,5.60247,5.60322,19000000.0
2005-01-13 02:15:00,5.60333,5.60333,5.60215,5.60315,12000000.0
2005-01-13 02:16:00,5.60279,5.60364,5.60279,5.60335,18000000.0
2005-01-13 02:17:00,5.60331,5.60379,5.60301,5.60301,14000000.0
2005-01-13 02:18:00,5.60251,5.60357,5.60251,5.60317,12000000.0
2005-01-13 02:19:00,5.60303,5.60334,5.60267,5.60334,14000000.0
2005-01-13 02:20:00,5.60352,5.60397,5.60328,5.60381,13000000.0
2005-01-13 02:21:00,5.60258,5.60322,5.60258,5.60317,15000000.0
2005-01-13 02:22:00,5.60224,5.60391,5.60224,5.60361,13000000.0
2005-01-13 02:23:00,5.60382,5.60422,5.60335,5.60353,16000000.0
2005-01-13 02:24:00,5.60374,5.60399,5.60328,5.6035,17000000.0
2005-01-13 02:25:00,5.60357,5.6043,5.60271,5.6043,10000000.0
2005-01-13 02:26:00,5.60364,5.60423,5.60331,5.60414,13000000.0
2005-01-13 02:27:00,5.60366,5.60456,5.60366,5.60456,7000000.0
2005-01-13 02:28:00,5.60499,5.60499,5.60411,5.60411,9000000.0
2005-01-13 02:29:00,5.60529,5.60559,5.6047,5.60553,20000000.0
2005-01-13 02:30:00,5.60577,5.606,5.60476,5.6051,11000000.0
2005-01-13 02:31:00,5.60533,5.60533,5.60401,5.60496,9000000.0
2005-01-13 02:32:00,5.60514,5.60588,5.60467,5.60588,13000000.0
2005-01-13 02:33:00,5.60583,5.60587,5.60501,5.60587,14000000.0
2005-01-13 02:34:00,5.60583,5.60627,5.60534,5.60612,17000000.0
2005-01-13 02:35:00,5.6056,5.60635,5.60449,5.60635,15000000.0
2005-01-13 02:36:00,5.60528,5.6054,5.60454,5.6054,14000000.0
2005-01-13 02:37:00,5.60587,5.60638,5.60516,5.60539,13000000.0
2005-01-13 02:38:00,5.6054,5.60556,5.6048,5.60501,14000000.0
2005-01-13 02:39:00,5.60527,5.60578,5.60423,5.60423,15000000.0
2005-01-13 02:40:00,5.60545,5.60545,5.60444,5.6051,12000000.0
2005-01-13 02:41:00,5.60495,5.60532,5.60412,5.60532,13000000.0
2005-01-13 02:42:00,5.60545,5.60598,5.60465,5.60465,16000000.0
2005-01-13 02:43:00,5.60575,5.60575,5.60472,5.60548,18000000.0
2005-01-13 02:44:00,5.60554,5.606,5.60537,5.606,10000000.0
2005-01-13 02:45:00,5.60556,5.60616,5.60546,5.60606,14000000.0
2005-01-13 02:46:00,5.60571,5.60613,5.6048,5.6048,18000000.0
2005-01-13 02:47:00,5.60523,5.60594,5.60507,5.6058,17000000.0
2005-01-13 02:48:00,5.60572,5.60585,5.60493,5.60493,7000000.0
2005-01-13 02:49:00,5.60504,5.60546,5.60442,5.60455,13000000.0
2005-01-13 02:50:00,5.6045,5.60593,5.6045,5.60593,14000000.0
2005-01-13 02:51:00,5.60535,5.60588,5.60502,5.60588,15000000.0
2005-01-13 02:52:00,5.60544,5.60544,5.60451,5.6047,15000000.0
2005-01-13 02:53:00,5.60453,5.60453,5.60421,5.60441,9000000.0
2005-01-13 02:54:00,5.60438,5.60451,5.60291,5.6032,13000000.0
2005-01-13 02:55:00,5.60324,5.60404,5.60311,5.60404,11000000.0
2005-01-13 02:56:00,5.6036,5.60413,5.60309,5.60369,18000000.0
2005-01-13 02:57:00,5.60393,5.60413,5.60293,5.60293,13000000.0
2005-01-13 02:58:00,5.60334,5.60492,5.60334,5.60476,9000000.0
2005-01-13 02:59:00,5.60524,5.60607,5.60524,5.60547,14000000.0
2005-01-13 03:00:00,5.60531,5.60617,5.60526,5.60617,11000000.0
2005-01-13 03:01:00,5.60566,5.60601,5.60533,5.60557,11000000.0
2005-01-13 03:02:00,5.60517,5.60604,5.60505,5.60564,11000000.0
2005-01-13 03:03:00,5.60492,5.60538,5.60405,5.60538,23000000.0
2005-01-13 03:04:00,5.60576,5.6058,5.60532,5.60576,11000000.0
2005-01-13 03:05:00,5.60575,5.60619,5.60487,5.60619,17000000.0
2005-01-13 03:06:00,5.60507,5.60632,5.60507,5.60632,9000000.0
2005-01-13 03:07:00,5.60519,5.60692,5.60519,5.60692,15000000.0
2005-01-13 03:08:00,5.60738,5.60764,5.60644,5.60734,12000000.0
2005-01-13 03:09:00,5.60707,5.60771,5.60682,5.60771,15000000.0
2005-01-13 03:10:00,5.60852,5.60852,5.60688,5.60755,19000000.0
2005-01-13 03:11:00,5.60741,5.60761,5.60668,5.60745,15000000.0
2005-01-13 03:12:00,5.60644,5.60772,5.60644,5.60772,18000000.0
2005-01-13 03:13:00,5.60741,5.60841,5.60708,5.60841,18000000.0
2005-01-13 03:14:00,5.60814,5.60869,5.60814,5.60869,10000000.0
2005-01-13 03:15:00,5.60694,5.60758,5.60694,5.60703,7000000.0
2005-01-13 03:16:00,5.6072,5.60811,5.6072,5.6073,8000000.0
2005-01-13 03:17:00,5.60716,5.60791,5.60716,5.60791,10000000.0
2005-01-13 03:18:00,5.60747,5.60801,5.6067,5.60792,15000000.0
2005-01-13 03:19:00,5.60716,5.60809,5.60716,5.60809,10000000.0
2005-01-13 03:20:00,5.60831,5.60843,5.60776,5.60823,16000000.0
2005-01-13 03:21:00,5.60834,5.60834,5.60699,5.6072,11000000.0
2005-01-13 03:22:00,5.60699,5.60767,5.60681,5.60702,10000000.0
2005-01-13 03:23:00,5.60716,5.60747,5.60683,5.60688,12000000.0
2005-01-13 03:24:00,5.6071,5.60745,5.60675,5.60679,13000000.0
2005-01-13 03:25:00,5.60731,5.6081,5.60731,5.6078,11000000.0
2005-01-13 03:26:00,5.60764,5.60764,5.60655,5.60717,13000000.0
2005-01-13 03:27:00,5.60791,5.60809,5.607,5.6079,14000000.0
2005-01-13 03:28:00,5.60807,5.60857,5.60745,5.60793,18000000.0
2005-01-13 03:29:00,5.60797,5.60797,5.60651,5.60673,15000000.0
2005-01-13 03:30:00,5.60801,5.60801,5.6064,5.6064,10000000.0
2005-01-13 03:31:00,5.60657,5.60804,5.60657,5.60804,13000000.0
2005-01-13 03:32:00,5.60733,5.60788,5.60733,5.60753,16000000.0
2005-01-13 03:33:00,5.60712,5.60841,5.60707,5.60744,13000000.0
2005-01-13 03:34:00,5.60723,5.60743,5.60664,5.60682,16000000.0
2005-01-13 03:35:00,5.60685,5.607,5.60625,5.60658,10000000.0
2005-01-13 03:36:00,5.60703,5.60735,5.60701,5.60701,11000000.0
2005-01-13 03:37:00,5.60698,5.60738,5.60676,5.60726,13000000.0
2005-01-13 03:38:00,5.60746,5.60779,5.60726,5.60764,13000000.0
2005-01-13 03:39:00,5.60754,5.60787,5.60705,5.60787,13000000.0
2005-01-13 03:40:00,5.60724,5.60733,5.60652,5.60676,12000000.0
2005-01-13 03:41:00,5.60663,5.60722,5.60626,5.60702,16000000.0
2005-01-13 03:42:00,5.60704,5.60733,5.60635,5.60684,21000000.0
2005-01-13 03:43:00,5.60692,5.60752,5.60661,5.60752,18000000.0
2005-01-13 03:44:00,5.60767,5.60794,5.60751,5.60794,15000000.0
2005-01-13 03:45:00,5.60662,5.60727,5.6059,5.6059,9000000.0
2005-01-13 03:46:00,5.60665,5.60729,5.60633,5.60729,8000000.0
2005-01-13 03:47:00,5.606,5.60708,5.6059,5.60697,11000000.0
2005-01-13 03:48:00,5.60745,5.60768,5.60688,5.60733,9000000.0
2005-01-13 03:49:00,5.60709,5.60741,5.60627,5.60732,16000000.0
2005-01-13 03:50:00,5.60745,5.60833,5.60669,5.60728,19000000.0
2005-01-13 03:51:00,5.60617,5.60703,5.60617,5.60656,9000000.0
2005-01-13 03:52:00,5.60701,5.60808,5.60701,5.60779,19000000.0
2005-01-13 03:53:00,5.60826,5.60826,5.60727,5.60729,10000000.0
2005-01-13 03:54:00,5.60759,5.60776,5.6066,5.60724,17000000.0
2005-01-13 03:55:00,5.60674,5.60774,5.60674,5.60774,16000000.0
2005-01-13 03:56:00,5.60739,5.60809,5.60721,5.60797,7000000.0
2005-01-13 03:57:00,5.60781,5.60799,5.60736,5.60795,11000000.0
2005-01-13 03:58:00,5.60784,5.60804,5.6076,5.60799,12000000.0
2005-01-13 03:59:00,5.60821,5.60884,5.60771,5.60884,17000000.0
2005-01-13 04:00:00,5.60829,5.60892,5.60789,5.60892,12000000.0
2005-01-13 04:01:00,5.60917,5.60941,5.60912,5.60928,16000000.0
2005-01-13 04:02:00,5.60793,5.60836,5.6075,5.6075,14000000.0
2005-01-13 04:03:00,5.60833,5.60887,5.60821,5.60887,12000000.0
2005-01-13 04:04:00,5.60848,5.6096,5.60842,5.6096,16000000.0
2005-01-13 04:05:00,5.60978,5.60994,5.60888,5.60909,13000000.0
2005-01-13 04:06:00,5.60948,5.61012,5.60895,5.60961,16000000.0
2005-01-13 04:07:00,5.60996,5.61008,5.60949,5.60968,13000000.0
2005-01-13 04:08:00,5.60961,5.60961,5.60911,5.60913,14000000.0
2005-01-13 04:09:00,5.61052,5.61052,5.60891,5.60891,10000000.0
2005-01-13 04:10:00,5.60995,5.61015,5.60956,5.60996,12000000.0
2005-01-13 04:11:00,5.60972,5.60972,5.60899,5.60899,14000000.0
2005-01-13 04:12:00,5.60898,5.60995,5.60898,5.60921,19000000.0
2005-01-13 04:13:00,5.60871,5.60907,5.60799,5.60837,20000000.0
2005-01-13 04:14:00,5.6077,5.60819,5.60739,5.60775,12000000.0
2005-01-13 04:15:00,5.60789,5.60789,5.60659,5.60756,8000000.0
2005-01-13 04:16:00,5.6078,5.60818,5.60711,5.60757,13000000.0
2005-01-13 04:17:00,5.60722,5.60827,5.60689,5.60815,15000000.0
2005-01-13 04:18:00,5.60822,5.60822,5.60762,5.60793,9000000.0
2005-01-13 04:19:00,5.60786,5.60806,5.60726,5.60801,12000000.0
2005-01-13 04:20:00,5.60765,5.60779,5.60691,5.60779,9000000.0
2005-01-13 04:21:00,5.60843,5.60843,5.6076,5.60794,17000000.0
2005-01-13 04:22:00,5.60699,5.60835,5.60699,5.60798,14000000.0
2005-01-13 04:23:00,5.60755,5.60782,5.60726,5.60781,10000000.0
2005-01-13 04:24:00,5.60803,5.60815,5.60732,5.60732,12000000.0
2005-01-13 04:25:00,5.60813,5.6082,5.60749,5.60775,10000000.0
2005-01-13 04:26:00,5.60795,5.60819,5.60737,5.60751,7000000.0
2005-01-13 04:27:00,5.60752,5.60794,5.60742,5.6079,15000000.0
2005-01-13 04:28:00,5.60787,5.60857,5.60688,5.60857,7000000.0
2005-01-13 04:29:00,5.60773,5.60838,5.60762,5.60794,14000000.0
2005-01-13 04:30:00,5.60826,5.60852,5.60767,5.60798,11000000.0
2005-01-13 04:31:00,5.60801,5.60801,5.6074,5.60761,15000000.0
2005-01-13 04:32:00,5.6087,5.6087,5.60733,5.60751,17000000.0
2005-01-13 04:33:00,5.60731,5.60867,5.60731,5.60867,14000000.0
2005-01-13 04:34:00,5.60859,5.60859,5.60808,5.6081,9000000.0
2005-01-13 04:35:00,5.60743,5.6079,5.60716,5.60758,12000000.0
2005-01-13 04:36:00,5.60782,5.60782,5.60676,5.60715,12000000.0
2005-01-13 04:37:00,5.60775,5.60803,5.60712,5.60761,12000000.0
2005-01-13 04:38:00,5.60771,5.60773,5.60725,5.6074,11000000.0
2005-01-13 04:39:00,5.60772,5.60772,5.60705,5.60705,17000000.0
2005-01-13 04:40:00,5.60809,5.60809,5.6074,5.6074,9000000.0
2005-01-13 04:41:00,5.60766,5.60798,5.60711,5.60798,10000000.0
2005-01-13 04:42:00,5.60681,5.60773,5.60681,5.60773,8000000.0
2005-01-13 04:43:00,5.60771,5.60824,5.60718,5.60774,18000000.0
2005-01-13 04:44:00,5.60863,5.60907,5.60863,5.60907,9000000.0
2005-01-13 04:45:00,5.60829,5.60829,5.60742,5.60742,9000000.0
2005-01-13 04:46:00,5.60848,5.60917,5.60786,5.60917,16000000.0
2005-01-13 04:47:00,5.60895,5.60924,5.60859,5.60897,12000000.0
2005-01-13 04:48:00,5.60878,5.60977,5.60878,5.60963,10000000.0
2005-01-13 04:49:00,5.60906,5.60923,5.60855,5.60855,16000000.0
2005-01-13 04:50:00,5.61007,5.61007,5.60821,5.60821,16000000.0
2005-01-13 04:51:00,5.60825,5.60874,5.60805,5.60805,20000000.0
2005-01-13 04:52:00,5.60739,5.60763,5.60702,5.60726,13000000.0
2005-01-13 04:53:00,5.60773,5.60773,5.60731,5.60758,11000000.0
2005-01-13 04:54:00,5.60714,5.60733,5.6063,5.60632,11000000.0
2005-01-13 04:55:00,5.60705,5.60763,5.6059,5.6059,12000000.0
2005-01-13 04:56:00,5.60594,5.60736,5.60594,5.60736,16000000.0
2005-01-13 04:57:00,5.60708,5.60772,5.60689,5.60767,7000000.0
2005-01-13 04:58:00,5.60713,5.60807,5.60691,5.60743,13000000.0
2005-01-13 04:59:00,5.60762,5.60844,5.60738,5.60844,17000000.0
2005-01-13 05:00:00,5.60768,5.60854,5.60764,5.60808,10000000.0
2005-01-13 05:01:00,5.60879,5.60889,5.60824,5.60877,13000000.0
2005-01-13 05:02:00,5.60854,5.60894,5.60849,5.60854,18000000.0
2005-01-13 05:03:00,5.60888,5.60932,5.60865,5.60924,9000000.0
2005-01-13 05:04:00,5.60875,5.60904,5.60808,5.60808,12000000.0
2005-01-13 05:05:00,5.60804,5.60891,5.60737,5.60887,10000000.0
2005-01-13 05:06:00,5.60793,5.60902,5.60793,5.60902,20000000.0
2005-01-13 05:07:00,5.60778,5.6082,5.60771,5.60781,10000000.0
2005-01-13 05:08:00,5.60886,5.60886,5.60779,5.60867,17000000.0
2005-01-13 05:09:00,5.60969,5.60972,5.60886,5.60972,15000000.0
2005-01-13 05:10:00,5.60971,5.60971,5.60856,5.60897,10000000.0
2005-01-13 05:11:00,5.60904,5.60942,5.60822,5.60844,16000000.0
2005-01-13 05:12:00,5.60847,5.60847,5.6079,5.60826,7000000.0
2005-01-13 05:13:00,5.60859,5.60859,5.60761,5.60788,12000000.0
2005-01-13 05:14:00,5.60844,5.60896,5.60816,5.60896,14000000.0
2005-01-13 05:15:00,5.60876,5.60896,5.60816,5.60896,16000000.0
2005-01-13 05:16:00,5.60906,5.60923,5.60858,5.60923,15000000.0
2005-01-13 05:17:00,5.60973,5.60995,5.60964,5.60995,10000000.0
2005-01-13 05:18:00,5.60985,5.61005,5.60985,5.60998,13000000.0
2005-01-13 05:19:00,5.60854,5.60981,5.60854,5.60981,13000000.0
2005-01-13 05:20:00,5.60979,5.60987,5.60912,5.60913,20000000.0
2005-01-13 05:21:00,5.60897,5.60984,5.60897,5.60984,9000000.0
2005-01-13 05:22:00,5.60989,5.60989,5.60844,5.60873,17000000.0
2005-01-13 05:23:00,5.60753,5.60941,5.60753,5.60941,14000000.0
2005-01-13 05:24:00,5.60938,5.60938,5.60808,5.6084,19000000.0
2005-01-13 05:25:00,5.60819,5.60885,5.60819,5.60866,13000000.0
2005-01-13 05:26:00,5.60806,5.60866,5.60787,5.6082,13000000.0
2005-01-13 05:27:00,5.6083,5.60854,5.60811,5.60821,13000000.0
2005-01-13 05:28:00,5.60736,5.60892,5.60736,5.60892,10000000.0
2005-01-13 05:29:00,5.60888,5.60912,5.6085,5.60873,17000000.0
2005-01-13 05:30:00,5.60873,5.60924,5.60836,5.60842,21000000.0
2005-01-13 05:31:00,5.60926,5.60926,5.60777,5.60777,13000000.0
2005-01-13 05:32:00,5.60946,5.60946,5.60864,5.60864,16000000.0
2005-01-13 05:33:00,5.60851,5.60967,5.60851,5.60967,13000000.0
2005-01-13 05:34:00,5.60957,5.60996,5.60849,5.60869,13000000.0
2005-01-13 05:35:00,5.60841,5.6088,5.60834,5.60851,14000000.0
2005-01-13 05:36:00,5.60832,5.60912,5.60821,5.60871,18000000.0
2005-01-13 05:37:00,5.60905,5.60944,5.60871,5.6088,12000000.0
2005-01-13 05:38:00,5.60891,5.60923,5.60862,5.60867,13000000.0
2005-01-13 05:39:00,5.60761,5.60887,5.60761,5.60887,21000000.0
2005-01-13 05:40:00,5.60959,5.60959,5.60859,5.60859,14000000.0
2005-01-13 05:41:00,5.60871,5.60876,5.60757,5.60833,13000000.0
2005-01-13 05:42:00,5.60804,5.60847,5.60777,5.60777,8000000.0
2005-01-13 05:43:00,5.60863,5.60882,5.60818,5.60876,13000000.0
2005-01-13 05:44:00,5.60823,5.60825,5.60719,5.60813,13000000.0
2005-01-13 05:45:00,5.60798,5.60819,5.60712,5.60758,24000000.0
2005-01-13 05:46:00,5.60784,5.60784,5.60716,5.60716,14000000.0
2005-01-13 05:47:00,5.60656,5.60712,5.60645,5.60661,11000000.0
2005-01-13 05:48:00,5.60662,5.60718,5.60629,5.6068,18000000.0
2005-01-13 05:49:00,5.60756,5.60756,5.60631,5.60643,10000000.0
2005-01-13 05:50:00,5.60683,5.60729,5.60653,5.60704,10000000.0
2005-01-13 05:51:00,5.60722,5.60722,5.60588,5.60588,11000000.0
2005-01-13 05:52:00,5.60711,5.60717,5.60631,5.60663,19000000.0
2005-01-13 05:53:00,5.60645,5.60748,5.60645,5.60712,15000000.0
2005-01-13 05:54:00,5.60748,5.60767,5.60702,5.60764,7000000.0
2005-01-13 05:55:00,5.60767,5.60767,5.60657,5.60657,12000000.0
2005-01-13 05:56:00,5.60666,5.6074,5.60587,5.60587,16000000.0
2005-01-13 05:57:00,5.60608,5.60691,5.60608,5.6067,11000000.0
2005-01-13 05:58:00,5.60686,5.60759,5.60653,5.60656,22000000.0
2005-01-13 05:59:00,5.60607,5.60681,5.60607,5.60651,9000000.0
2005-01-13 06:00:00,5.60638,5.60759,5.60638,5.60706,17000000.0
2005-01-13 06:01:00,5.60729,5.60742,5.60658,5.60658,18000000.0
2005-01-13 06:02:00,5.60707,5.60726,5.60659,5.60692,18000000.0
2005-01-13 06:03:00,5.60735,5.60762,5.60678,5.60718,16000000.0
2005-01-13 06:04:00,5.60696,5.60793,5.60658,5.60793,8000000.0
2005-01-13 06:05:00,5.60721,5.60808,5.60707,5.60714,10000000.0
2005-01-13 06:06:00,5.60722,5.60798,5.60717,5.60798,27000000.0
2005-01-13 06:07:00,5.60793,5.60793,5.60735,5.60762,17000000.0
2005-01-13 06:08:00,5.60773,5.60807,5.60747,5.60788,14000000.0
2005-01-13 06:09:00,5.60754,5.60818,5.60714,5.60804,13000000.0
2005-01-13 06:10:00,5.60786,5.6084,5.60783,5.60826,14000000.0
2005-01-13 06:11:00,5.60866,5.60893,5.60819,5.6088,16000000.0
2005-01-13 06:12:00,5.60878,5.60878,5.60795,5.60799,17000000.0
2005-01-13 06:13:00,5.60807,5.60955,5.60807,5.60875,14000000.0
2005-01-13 06:14:00,5.60838,5.60878,5.60773,5.60865,12000000.0
2005-01-13 06:15:00,5.6087,5.60883,5.60831,5.60851,13000000.0
2005-01-13 06:16:00,5.60841,5.60957,5.60841,5.60957,14000000.0
2005-01-13 06:17:00,5.60937,5.60944,5.60828,5.60828,11000000.0
2005-01-13 06:18:00,5.60947,5.60947,5.60771,5.60771,12000000.0
2005-01-13 06:19:00,5.60861,5.60875,5.60825,5.60832,19000000.0
2005-01-13 06:20:00,5.60837,5.60947,5.60837,5.60947,11000000.0
2005-01-13 06:21:00,5.60818,5.60888,5.60812,5.6087,9000000.0
2005-01-13 06:22:00,5.60959,5.60967,5.60829,5.60829,22000000.0
2005-01-13 06:23:00,5.60921,5.60924,5.6078,5.6078,18000000.0
2005-01-13 06:24:00,5.60871,5.60911,5.60796,5.60796,8000000.0
2005-01-13 06:25:00,5.60765,5.60776,5.60697,5.60724,9000000.0
2005-01-13 06:26:00,5.60724,5.60822,5.60724,5.6078,13000000.0
2005-01-13 06:27:00,5.60772,5.60825,5.60684,5.60684,15000000.0
2005-01-13 06:28:00,5.60647,5.60699,5.60647,5.60696,18000000.0
2005-01-13 06:29:00,5.60786,5.60786,5.60695,5.60727,16000000.0
2005-01-13 06:30:00,5.60741,5.60741,5.60668,5.60707,10000000.0
2005-01-13 06:31:00,5.60719,5.60733,5.60628,5.60678,13000000.0
2005-01-13 06:32:00,5.60696,5.60786,5.60655,5.60786,10000000.0
2005-01-13 06:33:00,5.60799,5.60799,5.60708,5.60711,10000000.0
2005-01-13 06:34:00,5.60683,5.60759,5.60678,5.60722,15000000.0
2005-01-13 06:35:00,5.60652,5.607,5.60598,5.60663,13000000.0
2005-01-13 06:36:00,5.60683,5.60731,5.60643,5.60656,23000000.0
2005-01-13 06:37:00,5.60665,5.60724,5.60632,5.60632,11000000.0
2005-01-13 06:38:00,5.60693,5.60737,5.60638,5.60737,17000000.0
2005-01-13 06:39:00,5.60733,5.60733,5.60601,5.60601,8000000.0
2005-01-13 06:40:00,5.60718,5.60718,5.6061,5.60713,15000000.0
2005-01-13 06:41:00,5.60606,5.60762,5.60606,5.60762,15000000.0
2005-01-13 06:42:00,5.60623,5.6072,5.60623,5.60703,16000000.0
2005-01-13 06:43:00,5.60721,5.60853,5.60721,5.60792,12000000.0
2005-01-13 06:44:00,5.60854,5.60854,5.60798,5.60842,13000000.0
2005-01-13 06:45:00,5.60815,5.60836,5.60755,5.6078,14000000.0
2005-01-13 06:46:00,5.60735,5.60818,5.60735,5.60818,12000000.0
2005-01-13 06:47:00,5.60796,5.60859,5.60766,5.60859,11000000.0
2005-01-13 06:48:00,5.60848,5.60848,5.60762,5.60768,15000000.0
2005-01-13 06:49:00,5.60708,5.60833,5.60706,5.6073,17000000.0
2005-01-13 06:50:00,5.60728,5.60776,5.60648,5.60733,13000000.0
2005-01-13 06:51:00,5.60708,5.60714,5.60634,5.60677,8000000.0
2005-01-13 06:52:00,5.6063,5.60757,5.6063,5.60757,14000000.0
2005-01-13 06:53:00,5.60745,5.60782,5.60718,5.60741,13000000.0
2005-01-13 06:54:00,5.60668,5.60814,5.60668,5.60814,8000000.0
2005-01-13 06:55:00,5.60802,5.60802,5.60724,5.6077,10000000.0
2005-01-13 06:56:00,5.6071,5.60755,5.6068,5.60694,11000000.0
2005-01-13 06:57:00,5.6084,5.6084,5.60723,5.60737,17000000.0
2005-01-13 06:58:00,5.60747,5.60747,5.6067,5.60732,12000000.0
2005-01-13 06:59:00,5.60686,5.60704,5.60611,5.60611,14000000.0
2005-01-13 07:00:00,5.60766,5.60772,5.60635,5.60686,11000000.0
2005-01-13 07:01:00,5.60676,5.60727,5.60676,5.60685,10000000.0
2005-01-13 07:02:00,5.60724,5.60733,5.60611,5.60668,14000000.0
2005-01-13 07:03:00,5.60619,5.60681,5.60604,5.60646,7000000.0
2005-01-13 07:04:00,5.60656,5.60752,5.60656,5.60715,16000000.0
2005-01-13 07:05:00,5.60753,5.60798,5.60684,5.60684,15000000.0
2005-01-13 07:06:00,5.60742,5.60786,5.60708,5.60757,16000000.0
2005-01-13 07:07:00,5.60752,5.60752,5.60725,5.60733,12000000.0
2005-01-13 07:08:00,5.60779,5.60828,5.60757,5.60821,8000000.0
2005-01-13 07:09:00,5.60728,5.60807,5.60728,5.60774,8000000.0
2005-01-13 07:10:00,5.60828,5.60872,5.60776,5.60797,16000000.0
2005-01-13 07:11:00,5.60756,5.60766,5.607,5.607,17000000.0
2005-01-13 07:12:00,5.60777,5.60786,5.60712,5.60767,20000000.0
2005-01-13 07:13:00,5.60757,5.6083,5.60733,5.60775,18000000.0
2005-01-13 07:14:00,5.60807,5.60968,5.60807,5.60956,11000000.0
2005-01-13 07:15:00,5.60952,5.60986,5.60897,5.60923,18000000.0
2005-01-13 07:16:00,5.60858,5.60909,5.60832,5.60882,18000000.0
2005-01-13 07:17:00,5.60838,5.60897,5.60838,5.60885,12000000.0
2005-01-13 07:18:00,5.60881,5.60903,5.60822,5.60822,18000000.0
2005-01-13 07:19:00,5.60934,5.60934,5.6079,5.60812,14000000.0
2005-01-13 07:20:00,5.6085,5.60963,5.60828,5.60963,18000000.0
2005-01-13 07:21:00,5.60915,5.60952,5.60882,5.6092,13000000.0
2005-01-13 07:22:00,5.60949,5.61002,5.60871,5.60907,14000000.0
2005-01-13 07:23:00,5.60884,5.60947,5.60826,5.60935,15000000.0
2005-01-13 07:24:00,5.60964,5.60987,5.60937,5.60937,16000000.0
2005-01-13 07:25:00,5.61051,5.61051,5.60955,5.60963,15000000.0
2005-01-13 07:26:00,5.6098,5.6102,5.60946,5.6102,13000000.0
2005-01-13 07:27:00,5.60951,5.61035,5.60915,5.61035,12000000.0
2005-01-13 07:28:00,5.61053,5.61053,5.60922,5.60945,22000000.0
2005-01-13 07:29:00,5.60973,5.61016,5.60925,5.61016,16000000.0
2005-01-13 07:30:00,5.60996,5.60996,5.6092,5.60959,14000000.0
2005-01-13 07:31:00,5.60884,5.60884,5.60791,5.60876,13000000.0
2005-01-13 07:32:00,5.60807,5.60909,5.60807,5.60876,9000000.0
2005-01-13 07:33:00,5.60755,5.60834,5.60755,5.60823,7000000.0
2005-01-13 07:34:00,5.60749,5.60875,5.60749,5.60864,18000000.0
2005-01-13 07:35:00,5.60786,5.60848,5.60744,5.60843,9000000.0
2005-01-13 07:36:00,5.60832,5.60849,5.6078,5.60799,13000000.0
2005-01-13 07:37:00,5.60723,5.60805,5.60723,5.60775,11000000.0
2005-01-13 07:38:00,5.60888,5.60918,5.60861,5.60918,11000000.0
2005-01-13 07:39:00,5.60792,5.6089,5.60788,5.60794,19000000.0
2005-01-13 07:40:00,5.60793,5.60819,5.60756,5.60819,11000000.0
2005-01-13 07:41:00,5.60855,5.60861,5.60812,5.60812,7000000.0
2005-01-13 07:42:00,5.60822,5.6088,5.60794,5.60794,13000000.0
2005-01-13 07:43:00,5.60823,5.60875,5.60752,5.60828,14000000.0
2005-01-13 07:44:00,5.60868,5.60868,5.60779,5.6079,10000000.0
2005-01-13 07:45:00,5.60829,5.60867,5.60814,5.60841,8000000.0
2005-01-13 07:46:00,5.60801,5.60849,5.60718,5.60741,13000000.0
2005-01-13 07:47:00,5.60716,5.6078,5.60686,5.60738,15000000.0
2005-01-13 07:48:00,5.6076,5.60853,5.6076,5.6077,13000000.0
2005-01-13 07:49:00,5.6077,5.60813,5.6077,5.60794,10000000.0
2005-01-13 07:50:00,5.60763,5.60825,5.60691,5.60825,17000000.0
2005-01-13 07:51:00,5.60763,5.60836,5.60729,5.60784,16000000.0
2005-01-13 07:52:00,5.60737,5.60817,5.60718,5.60811,13000000.0
2005-01-13 07:53:00,5.60752,5.60791,5.60702,5.60778,10000000.0
2005-01-13 07:54:00,5.60709,5.60832,5.60689,5.60787,11000000.0
2005-01-13 07:55:00,5.60761,5.60826,5.60701,5.60733,12000000.0
2005-01-13 07:56:00,5.60711,5.60719,5.60661,5.6071,13000000.0
2005-01-13 07:57:00,5.60701,5.60744,5.60683,5.60744,8000000.0
2005-01-13 07:58:00,5.60734,5.60808,5.60726,5.60786,14000000.0
2005-01-13 07:59:00,5.6086,5.6086,5.6073,5.60767,15000000.0
2005-01-13 08:00:00,5.60727,5.60749,5.60627,5.60627,10000000.0
2005-01-13 08:01:00,5.60565,5.60612,5.60527,5.60567,13000000.0
2005-01-13 08:02:00,5.60676,5.60708,5.606,5.60678,14000000.0
2005-01-13 08:03:00,5.60577,5.60687,5.60532,5.60687,12000000.0
2005-01-13 08:04:00,5.6071,5.60738,5.6066,5.60738,16000000.0
2005-01-13 08:05:00,5.60716,5.60716,5.60626,5.60651,14000000.0
2005-01-13 08:06:00,5.60703,5.60749,5.60644,5.60688,19000000.0
2005-01-13 08:07:00,5.60701,5.60728,5.6068,5.60693,19000000.0
2005-01-13 08:08:00,5.60696,5.60729,5.60681,5.60681,11000000.0
2005-01-13 08:09:00,5.60699,5.60699,5.60674,5.60694,10000000.0
2005-01-13 08:10:00,5.60638,5.6067,5.60564,5.60625,16000000.0
2005-01-13 08:11:00,5.60596,5.6067,5.60596,5.60653,9000000.0
2005-01-13 08:12:00,5.60671,5.60717,5.60564,5.60564,10000000.0
2005-01-13 08:13:00,5.60565,5.60672,5.60565,5.60624,11000000.0
2005-01-13 08:14:00,5.60599,5.60657,5.60599,5.60657,12000000.0
2005-01-13 08:15:00,5.607,5.60781,5.60674,5.60728,15000000.0
2005-01-13 08:16:00,5.60795,5.60795,5.6067,5.60737,14000000.0
2005-01-13 08:17:00,5.6065,5.60774,5.6065,5.60774,10000000.0
2005-01-13 08:18:00,5.6074,5.60807,5.60695,5.60695,9000000.0
2005-01-13 08:19:00,5.60818,5.60869,5.60813,5.60843,11000000.0
2005-01-13 08:20:00,5.60873,5.60873,5.60772,5.60805,11000000.0
2005-01-13 08:21:00,5.60841,5.60918,5.6084,5.60891,20000000.0
2005-01-13 08:22:00,5.60869,5.609,5.60839,5.60872,8000000.0
2005-01-13 08:23:00,5.60807,5.60907,5.60807,5.60903,12000000.0
2005-01-13 08:24:00,5.60965,5.60965,5.60892,5.60902,13000000.0
2005-01-13 08:25:00,5.60919,5.60965,5.60895,5.60923,12000000.0
2005-01-13 08:26:00,5.60946,5.6095,5.60834,5.60938,13000000.0
2005-01-13 08:27:00,5.6092,5.6095,5.60855,5.60879,11000000.0
2005-01-13 08:28:00,5.6087,5.60962,5.6087,5.6089,8000000.0
2005-01-13 08:29:00,5.60819,5.60873,5.60731,5.60731,12000000.0
2005-01-13 08:30:00,5.60874,5.6091,5.60793,5.60892,11000000.0
2005-01-13 08:31:00,5.60817,5.60949,5.60817,5.60949,10000000.0
2005-01-13 08:32:00,5.60777,5.6084,5.60731,5.60805,13000000.0
2005-01-13 08:33:00,5.60852,5.60872,5.60767,5.60767,11000000.0
2005-01-13 08:34:00,5.60836,5.60926,5.60836,5.6084,17000000.0
2005-01-13 08:35:00,5.60794,5.60825,5.60763,5.60811,11000000.0
2005-01-13 08:36:00,5.60817,5.60882,5.60787,5.60882,10000000.0
2005-01-13 08:37:00,5.60907,5.60907,5.60812,5.60812,9000000.0
2005-01-13 08:38:00,5.60792,5.60859,5.60782,5.60855,18000000.0
2005-01-13 08:39:00,5.6085,5.6085,5.60781,5.60796,8000000.0
2005-01-13 08:40:00,5.60744,5.60759,5.60679,5.60759,7000000.0
2005-01-13 08:41:00,5.60755,5.60807,5.60729,5.60749,16000000.0
2005-01-13 08:42:00,5.60749,5.60823,5.60748,5.60785,14000000.0
2005-01-13 08:43:00,5.60857,5.60857,5.6076,5.60777,12000000.0
2005-01-13 08:44:00,5.60765,5.60784,5.60715,5.6075,9000000.0
2005-01-13 08:45:00,5.60734,5.60775,5.6065,5.6065,18000000.0
2005-01-13 08:46:00,5.6061,5.60649,5.60566,5.60566,14000000.0
2005-01-13 08:47:00,5.60558,5.60635,5.60521,5.60565,18000000.0
2005-01-13 08:48:00,5.60482,5.60514,5.60329,5.60396,12000000.0
2005-01-13 08:49:00,5.60361,5.60448,5.60361,5.60363,14000000.0
2005-01-13 08:50:00,5.60351,5.60365,5.60285,5.60298,16000000.0
2005-01-13 08:51:00,5.60317,5.60397,5.60265,5.60394,21000000.0
2005-01-13 08:52:00,5.60446,5.60512,5.60409,5.60482,20000000.0
2005-01-13 08:53:00,5.60532,5.60585,5.60511,5.60583,7000000.0
2005-01-13 08:54:00,5.60519,5.60593,5.60499,5.60593,17000000.0
2005-01-13 08:55:00,5.6057,5.60728,5.60556,5.60728,12000000.0
2005-01-13 08:56:00,5.60738,5.60785,5.60682,5.60785,17000000.0
2005-01-13 08:57:00,5.60791,5.60871,5.60777,5.6083,16000000.0
2005-01-13 08:58:00,5.60848,5.60848,5.60696,5.60696,12000000.0
2005-01-13 08:59:00,5.60862,5.60893,5.60789,5.60893,13000000.0
2005-01-13 09:00:00,5.60939,5.61067,5.60939,5.61017,17000000.0
2005-01-13 09:01:00,5.60997,5.61036,5.60947,5.60984,13000000.0
2005-01-13 09:02:00,5.61065,5.61181,5.61065,5.61181,8000000.0
2005-01-13 09:03:00,5.61257,5.61257,5.61155,5.61196,16000000.0
2005-01-13 09:04:00,5.61133,5.61167,5.61071,5.61071,8000000.0
2005-01-13 09:05:00,5.61061,5.61061,5.60964,5.60988,11000000.0
2005-01-13 09:06:00,5.60909,5.6093,5.60801,5.60825,10000000.0
2005-01-13 09:07:00,5.60891,5.60899,5.60798,5.6085,10000000.0
2005-01-13 09:08:00,5.61009,5.6101,5.60912,5.60963,19000000.0
2005-01-13 09:09:00,5.6094,5.60984,5.60855,5.60856,16000000.0
2005-01-13 09:10:00,5.60832,5.60833,5.60696,5.60707,8000000.0
2005-01-13 09:11:00,5.60774,5.60774,5.60636,5.60702,11000000.0
2005-01-13 09:12:00,5.60693,5.60814,5.60693,5.60723,16000000.0
2005-01-13 09:13:00,5.60777,5.60812,5.6066,5.6066,15000000.0
2005-01-13 09:14:00,5.60578,5.60642,5.60479,5.60529,17000000.0
2005-01-13 09:15:00,5.60503,5.60577,5.60459,5.60477,12000000.0
2005-01-13 09:16:00,5.60516,5.60634,5.60516,5.60566,14000000.0
2005-01-13 09:17:00,5.60498,5.6062,5.60498,5.60534,14000000.0
2005-01-13 09:18:00,5.60484,5.60588,5.60484,5.60545,18000000.0
2005-01-13 09:19:00,5.60611,5.60667,5.60611,5.60649,14000000.0
2005-01-13 09:20:00,5.60664,5.60665,5.60596,5.6062,18000000.0
2005-01-13 09:21:00,5.60661,5.60725,5.60635,5.60694,17000000.0
2005-01-13 09:22:00,5.60699,5.6072,5.60638,5.60716,13000000.0
2005-01-13 09:23:00,5.60725,5.60761,5.60664,5.60753,12000000.0
2005-01-13 09:24:00,5.60749,5.60804,5.6063,5.60705,14000000.0
2005-01-13 09:25:00,5.60681,5.60701,5.60635,5.60641,9000000.0
2005-01-13 09:26:00,5.6064,5.60662,5.60515,5.60574,13000000.0
2005-01-13 09:27:00,5.60535,5.60562,5.60416,5.60508,13000000.0
2005-01-13 09:28:00,5.6058,5.60583,5.60491,5.60537,19000000.0
2005-01-13 09:29:00,5.60534,5.60569,5.60488,5.60524,14000000.0
2005-01-13 09:30:00,5.60548,5.60649,5.60543,5.60582,15000000.0
2005-01-13 09:31:00,5.60567,5.60569,5.60491,5.60537,11000000.0
2005-01-13 09:32:00,5.60571,5.60654,5.60571,5.60651,16000000.0
2005-01-13 09:33:00,5.60591,5.60591,5.60558,5.60572,9000000.0
2005-01-13 09:34:00,5.60507,5.60538,5.60362,5.60442,18000000.0
2005-01-13 09:35:00,5.60359,5.60383,5.60217,5.60367,14000000.0
2005-01-13 09:36:00,5.60412,5.60483,5.60377,5.60453,16000000.0
2005-01-13 09:37:00,5.60421,5.60517,5.60372,5.60372,20000000.0
2005-01-13 09:38:00,5.60389,5.60411,5.60281,5.60303,19000000.0
2005-01-13 09:39:00,5.60279,5.60384,5.60278,5.60315,16000000.0
2005-01-13 09:40:00,5.60356,5.60419,5.60294,5.60378,12000000.0
2005-01-13 09:41:00,5.60453,5.60497,5.60345,5.60469,18000000.0
2005-01-13 09:42:00,5.6038,5.60522,5.60322,5.60522,16000000.0
2005-01-13 09:43:00,5.60485,5.6055,5.60481,5.60515,15000000.0
2005-01-13 09:44:00,5.60483,5.6054,5.60385,5.60534,13000000.0
2005-01-13 09:45:00,5.60578,5.60599,5.60523,5.60553,13000000.0
2005-01-13 09:46:00,5.60575,5.60675,5.60556,5.60635,17000000.0
2005-01-13 09:47:00,5.60735,5.60745,5.6066,5.60689,13000000.0
2005-01-13 09:48:00,5.6074,5.60797,5.60682,5.60701,16000000.0
2005-01-13 09:49:00,5.60652,5.60739,5.60561,5.60561,17000000.0
2005-01-13 09:50:00,5.60515,5.60556,5.60453,5.60531,12000000.0
2005-01-13 09:51:00,5.6052,5.60555,5.60422,5.60549,16000000.0
2005-01-13 09:52:00,5.60537,5.60554,5.60463,5.60545,16000000.0
2005-01-13 09:53:00,5.60561,5.60628,5.60539,5.60607,15000000.0
2005-01-13 09:54:00,5.60734,5.60734,5.60599,5.6064,15000000.0
2005-01-13 09:55:00,5.60574,5.60636,5.60428,5.60428,15000000.0
2005-01-13 09:56:00,5.60552,5.6065,5.60489,5.60489,17000000.0
2005-01-13 09:57:00,5.60608,5.60624,5.60494,5.60607,12000000.0
2005-01-13 09:58:00,5.60634,5.60676,5.60617,5.60636,14000000.0
2005-01-13 09:59:00,5.60674,5.60735,5.6065,5.60719,10000000.0
2005-01-13 10:00:00,5.60747,5.60895,5.60747,5.60895,11000000.0
2005-01-13 10:01:00,5.60896,5.61045,5.60891,5.61027,24000000.0
2005-01-13 10:02:00,5.61033,5.6106,5.60921,5.60935,14000000.0
2005-01-13 10:03:00,5.60975,5.61061,5.60963,5.61016,16000000.0
2005-01-13 10:04:00,5.61007,5.61007,5.60931,5.60991,10000000.0
2005-01-13 10:05:00,5.61063,5.61111,5.60973,5.61059,10000000.0
2005-01-13 10:06:00,5.61179,5.61227,5.6106,5.61089,9000000.0
2005-01-13 10:07:00,5.61109,5.61163,5.61109,5.61115,11000000.0
2005-01-13 10:08:00,5.61142,5.61142,5.61029,5.61041,9000000.0
2005-01-13 10:09:00,5.61052,5.61067,5.60998,5.6106,11000000.0
2005-01-13 10:10:00,5.61075,5.61159,5.61051,5.61146,15000000.0
2005-01-13 10:11:00,5.61128,5.61128,5.61023,5.61098,16000000.0
2005-01-13 10:12:00,5.61066,5.61094,5.60984,5.61093,19000000.0
2005-01-13 10:13:00,5.6105,5.61165,5.61041,5.61041,9000000.0
2005-01-13 10:14:00,5.61195,5.61255,5.61173,5.61235,11000000.0
2005-01-13 10:15:00,5.61225,5.61274,5.61194,5.61274,8000000.0
2005-01-13 10:16:00,5.61282,5.61434,5.6123,5.61434,17000000.0
2005-01-13 10:17:00,5.61388,5.61394,5.61261,5.61263,16000000.0
2005-01-13 10:18:00,5.61229,5.61358,5.612,5.6127,16000000.0
2005-01-13 10:19:00,5.61155,5.61276,5.61155,5.61214,17000000.0
2005-01-13 10:20:00,5.61293,5.61451,5.61293,5.61451,16000000.0
2005-01-13 10:21:00,5.61511,5.61561,5.6142,5.615,7000000.0
2005-01-13 10:22:00,5.61529,5.61586,5.61469,5.61586,10000000.0
2005-01-13 10:23:00,5.61621,5.61725,5.61603,5.61689,14000000.0
2005-01-13 10:24:00,5.61647,5.6166,5.61565,5.6166,13000000.0
2005-01-13 10:25:00,5.61655,5.61689,5.61567,5.61649,12000000.0
2005-01-13 10:26:00,5.61645,5.61645,5.6152,5.61558,11000000.0
2005-01-13 10:27:00,5.61593,5.61637,5.61503,5.6162,13000000.0
2005-01-13 10:28:00,5.61672,5.61728,5.61642,5.61728,13000000.0
2005-01-13 10:29:00,5.61675,5.61686,5.61544,5.6156,11000000.0
2005-01-13 10:30:00,5.61586,5.61701,5.61575,5.61578,9000000.0
2005-01-13 10:31:00,5.61687,5.61788,5.61605,5.61788,16000000.0
2005-01-13 10:32:00,5.6171,5.61739,5.61616,5.61686,9000000.0
2005-01-13 10:33:00,5.61661,5.61661,5.61538,5.61608,12000000.0
2005-01-13 10:34:00,5.61538,5.61633,5.61516,5.61607,11000000.0
2005-01-13 10:35:00,5.61655,5.61661,5.61593,5.61599,17000000.0
2005-01-13 10:36:00,5.61496,5.61536,5.61438,5.61512,10000000.0
2005-01-13 10:37:00,5.61516,5.61558,5.61467,5.61467,15000000.0
2005-01-13 10:38:00,5.61579,5.61579,5.61452,5.61535,17000000.0
2005-01-13 10:39:00,5.61512,5.61512,5.61374,5.61394,13000000.0
2005-01-13 10:40:00,5.61473,5.61477,5.61386,5.61431,10000000.0
2005-01-13 10:41:00,5.61401,5.61429,5.61345,5.61379,15000000.0
2005-01-13 10:42:00,5.61383,5.61383,5.61216,5.61321,12000000.0
2005-01-13 10:43:00,5.61366,5.61463,5.61362,5.61455,13000000.0
2005-01-13 10:44:00,5.61415,5.61476,5.61389,5.61424,12000000.0
2005-01-13 10:45:00,5.61386,5.61445,5.61302,5.61367,13000000.0
2005-01-13 10:46:00,5.61318,5.61363,5.61202,5.61353,13000000.0
2005-01-13 10:47:00,5.61392,5.61422,5.61329,5.61351,7000000.0
2005-01-13 10:48:00,5.61308,5.61421,5.61307,5.61421,12000000.0
2005-01-13 10:49:00,5.61392,5.61426,5.61292,5.61292,10000000.0
2005-01-13 10:50:00,5.61276,5.61413,5.61276,5.61413,14000000.0
2005-01-13 10:51:00,5.61446,5.61583,5.61405,5.61583,11000000.0
2005-01-13 10:52:00,5.61609,5.61783,5.61609,5.61774,20000000.0
2005-01-13 10:53:00,5.61858,5.619,5.61795,5.619,9000000.0
2005-01-13 10:54:00,5.61925,5.62028,5.61828,5.61964,18000000.0
2005-01-13 10:55:00,5.62057,5.62102,5.61977,5.62015,10000000.0
2005-01-13 10:56:00,5.61987,5.62001,5.61921,5.61981,11000000.0
2005-01-13 10:57:00,5.61905,5.61905,5.61796,5.61796,8000000.0
2005-01-13 10:58:00,5.61771,5.61771,5.61676,5.61717,10000000.0
2005-01-13 10:59:00,5.61711,5.61711,5.61591,5.61707,10000000.0
2005-01-13 11:00:00,5.61697,5.61842,5.61664,5.6184,15000000.0
2005-01-13 11:01:00,5.61809,5.61907,5.61809,5.61813,12000000.0
2005-01-13 11:02:00,5.61745,5.61825,5.61743,5.61805,8000000.0
2005-01-13 11:03:00,5.61843,5.61892,5.61815,5.61879,11000000.0
2005-01-13 11:04:00,5.61864,5.61866,5.6177,5.61821,15000000.0
2005-01-13 11:05:00,5.61911,5.61911,5.61826,5.61885,17000000.0
2005-01-13 11:06:00,5.61868,5.61913,5.61819,5.6189,12000000.0
2005-01-13 11:07:00,5.61801,5.61865,5.6175,5.61865,11000000.0
2005-01-13 11:08:00,5.61855,5.61963,5.61777,5.61843,22000000.0
2005-01-13 11:09:00,5.61817,5.6192,5.61817,5.61901,9000000.0
2005-01-13 11:10:00,5.61826,5.61868,5.61787,5.61817,16000000.0
2005-01-13 11:11:00,5.61885,5.61926,5.61863,5.61897,7000000.0
2005-01-13 11:12:00,5.61973,5.61973,5.61827,5.61873,15000000.0
2005-01-13 11:13:00,5.61761,5.61859,5.61749,5.61859,11000000.0
2005-01-13 11:14:00,5.61857,5.61968,5.61857,5.61918,18000000.0
2005-01-13 11:15:00,5.61891,5.61891,5.6172,5.61744,11000000.0
2005-01-13 11:16:00,5.61762,5.61789,5.61691,5.61701,13000000.0
2005-01-13 11:17:00,5.61754,5.61754,5.6164,5.61659,13000000.0
2005-01-13 11:18:00,5.6174,5.6174,5.61674,5.61674,9000000.0
2005-01-13 11:19:00,5.61629,5.61761,5.61629,5.61695,17000000.0
2005-01-13 11:20:00,5.61687,5.61725,5.61603,5.6162,14000000.0
2005-01-13 11:21:00,5.61636,5.61689,5.61609,5.61609,14000000.0
2005-01-13 11:22:00,5.61616,5.61763,5.61616,5.61743,22000000.0
2005-01-13 11:23:00,5.6163,5.61658,5.61583,5.61635,8000000.0
2005-01-13 11:24:00,5.61647,5.61706,5.6162,5.61678,18000000.0
2005-01-13 11:25:00,5.61677,5.61766,5.61629,5.61766,9000000.0
2005-01-13 11:26:00,5.617,5.61784,5.61661,5.61678,15000000.0
2005-01-13 11:27:00,5.61641,5.61912,5.61641,5.61898,10000000.0
2005-01-13 11:28:00,5.61916,5.61999,5.61916,5.61999,13000000.0
2005-01-13 11:29:00,5.61979,5.62068,5.61966,5.62056,17000000.0
2005-01-13 11:30:00,5.62003,5.62089,5.61956,5.62037,13000000.0
2005-01-13 11:31:00,5.62065,5.62109,5.61983,5.61983,12000000.0
2005-01-13 11:32:00,5.62,5.62038,5.61914,5.61985,20000000.0
2005-01-13 11:33:00,5.61951,5.6197,5.61875,5.61896,16000000.0
2005-01-13 11:34:00,5.61967,5.61996,5.61887,5.61983,13000000.0
2005-01-13 11:35:00,5.61955,5.62018,5.61899,5.61979,14000000.0
2005-01-13 11:36:00,5.62025,5.62056,5.61983,5.62056,11000000.0
2005-01-13 11:37:00,5.6208,5.62119,5.62027,5.62099,16000000.0
2005-01-13 11:38:00,5.62137,5.62161,5.62074,5.62103,8000000.0
2005-01-13 11:39:00,5.6202,5.62043,5.61941,5.61971,11000000.0
2005-01-13 11:40:00,5.61941,5.62036,5.61883,5.61883,12000000.0
2005-01-13 11:41:00,5.61918,5.61932,5.61842,5.61887,10000000.0
2005-01-13 11:42:00,5.61873,5.61873,5.61768,5.61871,10000000.0
2005-01-13 11:43:00,5.62002,5.62129,5.61975,5.6211,17000000.0
2005-01-13 11:44:00,5.62085,5.62085,5.61931,5.61995,15000000.0
2005-01-13 11:45:00,5.6199,5.62004,5.61871,5.61956,16000000.0
2005-01-13 11:46:00,5.62022,5.62022,5.61865,5.61896,7000000.0
2005-01-13 11:47:00,5.61947,5.61964,5.61902,5.61902,16000000.0
2005-01-13 11:48:00,5.61889,5.61904,5.61798,5.61848,13000000.0
2005-01-13 11:49:00,5.61836,5.61962,5.61836,5.61944,10000000.0
2005-01-13 11:50:00,5.61969,5.62034,5.61909,5.61937,12000000.0
2005-01-13 11:51:00,5.61925,5.62023,5.61908,5.62006,14000000.0
2005-01-13 11:52:00,5.62079,5.62082,5.61983,5.61983,18000000.0
2005-01-13 11:53:00,5.61985,5.62001,5.61828,5.61845,16000000.0
2005-01-13 11:54:00,5.61784,5.61944,5.6176,5.61799,8000000.0
2005-01-13 11:55:00,5.61774,5.61785,5.61673,5.61708,8000000.0
2005-01-13 11:56:00,5.61765,5.6183,5.61704,5.61751,8000000.0
2005-01-13 11:57:00,5.61719,5.61795,5.61683,5.61763,11000000.0
2005-01-13 11:58:00,5.61733,5.61821,5.61726,5.61821,14000000.0
2005-01-13 11:59:00,5.61692,5.61705,5.61607,5.61705,11000000.0
2005-01-13 12:00:00,5.61869,5.6196,5.61812,5.61926,15000000.0
2005-01-13 12:01:00,5.61805,5.62008,5.61805,5.62005,13000000.0
2005-01-13 12:02:00,5.62028,5.62086,5.6198,5.62037,15000000.0
2005-01-13 12:03:00,5.61986,5.62038,5.61946,5.62038,11000000.0
2005-01-13 12:04:00,5.62032,5.62079,5.62001,5.62025,9000000.0
2005-01-13 12:05:00,5.62029,5.6204,5.61967,5.6204,9000000.0
2005-01-13 12:06:00,5.61946,5.61946,5.61875,5.61934,15000000.0
2005-01-13 12:07:00,5.61908,5.61908,5.6178,5.61794,11000000.0
2005-01-13 12:08:00,5.6176,5.62009,5.6176,5.62009,8000000.0
2005-01-13 12:09:00,5.6197,5.62005,5.61908,5.61966,18000000.0
2005-01-13 12:10:00,5.61868,5.61913,5.6179,5.61857,14000000.0
2005-01-13 12:11:00,5.61836,5.61868,5.61821,5.61832,9000000.0
2005-01-13 12:12:00,5.61805,5.61836,5.6177,5.61794,18000000.0
2005-01-13 12:13:00,5.61784,5.61854,5.617,5.61834,12000000.0
2005-01-13 12:14:00,5.61752,5.6188,5.61752,5.61867,10000000.0
2005-01-13 12:15:00,5.61906,5.61954,5.61849,5.61865,8000000.0
2005-01-13 12:16:00,5.61873,5.61873,5.6175,5.6175,14000000.0
2005-01-13 12:17:00,5.61909,5.61946,5.61845,5.61869,13000000.0
2005-01-13 12:18:00,5.61867,5.61907,5.61733,5.61733,10000000.0
2005-01-13 12:19:00,5.61841,5.61915,5.6182,5.61882,11000000.0
2005-01-13 12:20:00,5.61876,5.61882,5.61783,5.61873,8000000.0
2005-01-13 12:21:00,5.61917,5.61982,5.61887,5.61935,20000000.0
2005-01-13 12:22:00,5.61981,5.61981,5.61842,5.61905,14000000.0
2005-01-13 12:23:00,5.61901,5.61931,5.61821,5.61856,11000000.0
2005-01-13 12:24:00,5.61698,5.61914,5.61698,5.61914,17000000.0
2005-01-13 12:25:00,5.61901,5.6196,5.61824,5.6196,12000000.0
2005-01-13 12:26:00,5.61957,5.61974,5.61813,5.61838,7000000.0
2005-01-13 12:27:00,5.61804,5.61838,5.61765,5.61797,7000000.0
2005-01-13 12:28:00,5.6172,5.61904,5.6172,5.61904,19000000.0
2005-01-13 12:29:00,5.61902,5.61965,5.61865,5.61871,12000000.0
2005-01-13 12:30:00,5.61851,5.61922,5.61813,5.6185,10000000.0
2005-01-13 12:31:00,5.61947,5.61965,5.61834,5.61869,12000000.0
2005-01-13 12:32:00,5.61836,5.61867,5.61795,5.61867,12000000.0
2005-01-13 12:33:00,5.61798,5.61908,5.61798,5.61881,15000000.0
2005-01-13 12:34:00,5.61889,5.61932,5.61814,5.61814,12000000.0
2005-01-13 12:35:00,5.61857,5.61884,5.61778,5.61846,12000000.0
2005-01-13 12:36:00,5.61797,5.6193,5.61745,5.6193,15000000.0
2005-01-13 12:37:00,5.61937,5.62007,5.61887,5.62007,8000000.0
2005-01-13 12:38:00,5.62047,5.62047,5.6193,5.61966,15000000.0
2005-01-13 12:39:00,5.61953,5.62094,5.61953,5.62024,14000000.0
2005-01-13 12:40:00,5.6208,5.6208,5.61923,5.62031,18000000.0
2005-01-13 12:41:00,5.6195,5.61994,5.61936,5.61994,11000000.0
2005-01-13 12:42:00,5.61924,5.61982,5.61904,5.61952,17000000.0
2005-01-13 12:43:00,5.62006,5.62045,5.61925,5.61925,11000000.0
2005-01-13 12:44:00,5.61989,5.62048,5.61893,5.61958,13000000.0
2005-01-13 12:45:00,5.62037,5.621,5.62029,5.62069,10000000.0
2005-01-13 12:46:00,5.62053,5.62106,5.62004,5.62012,20000000.0
2005-01-13 12:47:00,5.61979,5.62132,5.61956,5.62058,10000000.0
2005-01-13 12:48:00,5.62067,5.62148,5.62046,5.62148,10000000.0
2005-01-13 12:49:00,5.62248,5.62402,5.62231,5.62383,15000000.0
2005-01-13 12:50:00,5.62504,5.62504,5.62339,5.62339,14000000.0
2005-01-13 12:51:00,5.62299,5.62355,5.62195,5.62275,14000000.0
2005-01-13 12:52:00,5.62243,5.62243,5.62085,5.62085,9000000.0
2005-01-13 12:53:00,5.62113,5.62175,5.62098,5.62098,9000000.0
2005-01-13 12:54:00,5.62082,5.62107,5.61993,5.62046,20000000.0
2005-01-13 12:55:00,5.61957,5.62021,5.61925,5.62021,12000000.0
2005-01-13 12:56:00,5.62056,5.6207,5.61964,5.6203,7000000.0
2005-01-13 12:57:00,5.62037,5.62042,5.61908,5.62034,13000000.0
2005-01-13 12:58:00,5.62013,5.62097,5.62002,5.62055,16000000.0
2005-01-13 12:59:00,5.62054,5.62098,5.61988,5.62049,14000000.0
2005-01-13 13:00:00,5.62071,5.62071,5.6198,5.62041,12000000.0
2005-01-13 13:01:00,5.62039,5.6207,5.61897,5.61909,17000000.0
2005-01-13 13:02:00,5.61782,5.61842,5.61541,5.61541,10000000.0
2005-01-13 13:03:00,5.6151,5.61604,5.61463,5.61552,22000000.0
2005-01-13 13:04:00,5.61507,5.61616,5.61507,5.61579,20000000.0
2005-01-13 13:05:00,5.6173,5.61799,5.61643,5.61686,14000000.0
2005-01-13 13:06:00,5.61586,5.61632,5.61528,5.6155,17000000.0
2005-01-13 13:07:00,5.61421,5.61527,5.61392,5.61467,22000000.0
2005-01-13 13:08:00,5.6152,5.61589,5.61422,5.61589,12000000.0
2005-01-13 13:09:00,5.61604,5.61604,5.61461,5.61468,12000000.0
2005-01-13 13:10:00,5.6143,5.61529,5.61402,5.61472,20000000.0
2005-01-13 13:11:00,5.61556,5.61556,5.61433,5.61433,12000000.0
2005-01-13 13:12:00,5.6149,5.6154,5.61397,5.61401,16000000.0
2005-01-13 13:13:00,5.61356,5.61356,5.61254,5.61272,14000000.0
2005-01-13 13:14:00,5.61255,5.61334,5.61235,5.61273,17000000.0
2005-01-13 13:15:00,5.61295,5.61355,5.61295,5.613,7000000.0
2005-01-13 13:16:00,5.61326,5.61346,5.61265,5.61346,9000000.0
2005-01-13 13:17:00,5.61332,5.61412,5.61281,5.61337,15000000.0
2005-01-13 13:18:00,5.61336,5.61519,5.6132,5.61415,17000000.0
2005-01-13 13:19:00,5.61397,5.61547,5.61397,5.6145,15000000.0
2005-01-13 13:20:00,5.61509,5.61564,5.61451,5.61505,12000000.0
2005-01-13 13:21:00,5.61643,5.61643,5.61474,5.61541,24000000.0
2005-01-13 13:22:00,5.61493,5.61521,5.61406,5.61434,12000000.0
2005-01-13 13:23:00,5.61411,5.61511,5.61387,5.6149,12000000.0
2005-01-13 13:24:00,5.61431,5.6153,5.61369,5.61497,18000000.0
2005-01-13 13:25:00,5.61518,5.61595,5.61506,5.61525,12000000.0
2005-01-13 13:26:00,5.61452,5.61511,5.61347,5.61423,12000000.0
2005-01-13 13:27:00,5.61424,5.61424,5.6131,5.6132,9000000.0
2005-01-13 13:28:00,5.61298,5.61322,5.61182,5.61182,15000000.0
2005-01-13 13:29:00,5.61299,5.61406,5.61285,5.61351,14000000.0
2005-01-13 13:30:00,5.61361,5.61366,5.613,5.61333,11000000.0
2005-01-13 13:31:00,5.61384,5.61416,5.61333,5.61392,11000000.0
2005-01-13 13:32:00,5.61361,5.6141,5.61329,5.61399,8000000.0
2005-01-13 13:33:00,5.6134,5.6138,5.61295,5.61345,14000000.0
2005-01-13 13:34:00,5.61327,5.61476,5.61327,5.61412,11000000.0
2005-01-13 13:35:00,5.61331,5.61343,5.6125,5.6131,16000000.0
2005-01-13 13:36:00,5.61306,5.61372,5.61306,5.6137,8000000.0
2005-01-13 13:37:00,5.613,5.61396,5.61285,5.61359,17000000.0
2005-01-13 13:38:00,5.61228,5.61542,5.61228,5.61542,14000000.0
2005-01-13 13:39:00,5.61315,5.61315,5.6124,5.61299,10000000.0
2005-01-13 13:40:00,5.61397,5.61425,5.61316,5.61356,8000000.0
2005-01-13 13:41:00,5.61392,5.61435,5.61335,5.61394,11000000.0
2005-01-13 13:42:00,5.61363,5.61377,5.61322,5.61339,14000000.0
2005-01-13 13:43:00,5.61349,5.61395,5.61303,5.61335,11000000.0
2005-01-13 13:44:00,5.61286,5.61286,5.61211,5.61277,11000000.0
2005-01-13 13:45:00,5.61298,5.61375,5.61194,5.61375,14000000.0
2005-01-13 13:46:00,5.61305,5.6136,5.61284,5.6136,11000000.0
2005-01-13 13:47:00,5.61421,5.61527,5.61394,5.61394,13000000.0
2005-01-13 13:48:00,5.61392,5.61481,5.61351,5.61442,14000000.0
2005-01-13 13:49:00,5.61491,5.61506,5.61407,5.61417,12000000.0
2005-01-13 13:50:00,5.61416,5.61497,5.61376,5.61429,16000000.0
2005-01-13 13:51:00,5.61358,5.61417,5.61271,5.61411,14000000.0
2005-01-13 13:52:00,5.61478,5.61478,5.61405,5.61417,10000000.0
2005-01-13 13:53:00,5.61403,5.61455,5.61324,5.61324,10000000.0
2005-01-13 13:54:00,5.61456,5.61468,5.61417,5.61432,8000000.0
2005-01-13 13:55:00,5.6138,5.61551,5.61366,5.61549,13000000.0
2005-01-13 13:56:00,5.6144,5.61675,5.6144,5.61675,17000000.0
2005-01-13 13:57:00,5.61623,5.61649,5.61551,5.61631,13000000.0
2005-01-13 13:58:00,5.61654,5.61755,5.61654,5.61742,7000000.0
2005-01-13 13:59:00,5.61696,5.61737,5.61563,5.61737,9000000.0
2005-01-13 14:00:00,5.61732,5.61732,5.61528,5.61544,7000000.0
2005-01-13 14:01:00,5.61539,5.61572,5.61501,5.61537,11000000.0
2005-01-13 14:02:00,5.61471,5.61502,5.61417,5.6143,19000000.0
2005-01-13 14:03:00,5.61421,5.61457,5.61376,5.61457,13000000.0
2005-01-13 14:04:00,5.61401,5.61453,5.61363,5.61393,22000000.0
2005-01-13 14:05:00,5.61375,5.61464,5.61343,5.61428,17000000.0
2005-01-13 14:06:00,5.61537,5.61537,5.61471,5.61497,11000000.0
2005-01-13 14:07:00,5.61455,5.61588,5.61444,5.61558,9000000.0
2005-01-13 14:08:00,5.61579,5.61579,5.61457,5.61487,11000000.0
2005-01-13 14:09:00,5.61458,5.61509,5.61436,5.61509,12000000.0
2005-01-13 14:10:00,5.61526,5.61526,5.61436,5.61524,13000000.0
2005-01-13 14:11:00,5.61578,5.61601,5.61431,5.61431,14000000.0
2005-01-13 14:12:00,5.61434,5.61469,5.61361,5.61361,11000000.0
2005-01-13 14:13:00,5.61419,5.61501,5.61375,5.61483,11000000.0
2005-01-13 14:14:00,5.61481,5.61481,5.61363,5.6138,7000000.0
2005-01-13 14:15:00,5.61395,5.61415,5.61308,5.61358,14000000.0
2005-01-13 14:16:00,5.61293,5.61338,5.61174,5.61204,13000000.0
2005-01-13 14:17:00,5.61149,5.61169,5.61099,5.61114,22000000.0
2005-01-13 14:18:00,5.61035,5.61109,5.61009,5.61109,15000000.0
2005-01-13 14:19:00,5.61093,5.61093,5.61003,5.61074,12000000.0
2005-01-13 14:20:00,5.6105,5.61089,5.60999,5.61089,7000000.0
2005-01-13 14:21:00,5.61087,5.61133,5.6096,5.61038,13000000.0
2005-01-13 14:22:00,5.61047,5.61047,5.60941,5.60987,8000000.0
2005-01-13 14:23:00,5.61001,5.61042,5.60955,5.60957,11000000.0
2005-01-13 14:24:00,5.61002,5.61044,5.60959,5.61029,13000000.0
2005-01-13 14:25:00,5.61106,5.61153,5.61,5.61021,15000000.0
2005-01-13 14:26:00,5.61034,5.61034,5.60921,5.60925,8000000.0
2005-01-13 14:27:00,5.60934,5.60999,5.60905,5.60965,10000000.0
2005-01-13 14:28:00,5.60959,5.60966,5.60855,5.60879,11000000.0
2005-01-13 14:29:00,5.60923,5.60956,5.60873,5.60889,21000000.0
2005-01-13 14:30:00,5.60851,5.60876,5.60777,5.60868,11000000.0
2005-01-13 14:31:00,5.60852,5.60926,5.60807,5.60898,17000000.0
2005-01-13 14:32:00,5.60995,5.6109,5.60924,5.61072,15000000.0
2005-01-13 14:33:00,5.61055,5.6107,5.60971,5.60971,8000000.0
2005-01-13 14:34:00,5.60989,5.60989,5.60924,5.60954,9000000.0
2005-01-13 14:35:00,5.60891,5.60959,5.60883,5.60909,11000000.0
2005-01-13 14:36:00,5.60862,5.60902,5.60821,5.60837,15000000.0
2005-01-13 14:37:00,5.6096,5.60981,5.60891,5.60903,8000000.0
2005-01-13 14:38:00,5.60942,5.60992,5.60911,5.60992,10000000.0
2005-01-13 14:39:00,5.61069,5.61085,5.60992,5.60992,19000000.0
2005-01-13 14:40:00,5.61,5.61075,5.60996,5.61009,15000000.0
2005-01-13 14:41:00,5.61062,5.61136,5.61023,5.61023,15000000.0
2005-01-13 14:42:00,5.61046,5.61184,5.61046,5.61158,17000000.0
2005-01-13 14:43:00,5.61089,5.61161,5.60961,5.61106,15000000.0
2005-01-13 14:44:00,5.61248,5.61355,5.61178,5.61333,15000000.0
2005-01-13 14:45:00,5.61382,5.6143,5.61318,5.61404,9000000.0
2005-01-13 14:46:00,5.61389,5.61389,5.61223,5.61223,11000000.0
2005-01-13 14:47:00,5.61191,5.61224,5.61138,5.61176,12000000.0
2005-01-13 14:48:00,5.61066,5.61205,5.61066,5.61131,12000000.0
2005-01-13 14:49:00,5.61187,5.61187,5.61053,5.61166,12000000.0
2005-01-13 14:50:00,5.61184,5.6124,5.61136,5.61211,15000000.0
2005-01-13 14:51:00,5.6128,5.61288,5.61178,5.61229,10000000.0
2005-01-13 14:52:00,5.61235,5.61281,5.61193,5.61268,13000000.0
2005-01-13 14:53:00,5.6118,5.61265,5.6117,5.61228,13000000.0
2005-01-13 14:54:00,5.61184,5.61229,5.61111,5.61179,9000000.0
2005-01-13 14:55:00,5.61245,5.61416,5.61245,5.61391,16000000.0
2005-01-13 14:56:00,5.61488,5.61563,5.61436,5.61514,15000000.0
2005-01-13 14:57:00,5.61551,5.61659,5.6155,5.61569,15000000.0
2005-01-13 14:58:00,5.61573,5.61671,5.61573,5.61662,11000000.0
2005-01-13 14:59:00,5.61642,5.61643,5.61528,5.61569,14000000.0
2005-01-13 15:00:00,5.61629,5.61629,5.61541,5.61587,18000000.0
2005-01-13 15:01:00,5.61592,5.61652,5.61583,5.61628,12000000.0
2005-01-13 15:02:00,5.61614,5.61614,5.61518,5.61563,7000000.0
2005-01-13 15:03:00,5.61573,5.61602,5.61524,5.61596,18000000.0
2005-01-13 15:04:00,5.61621,5.61707,5.61621,5.61674,21000000.0
2005-01-13 15:05:00,5.61556,5.61649,5.61504,5.61543,13000000.0
2005-01-13 15:06:00,5.61594,5.61649,5.61522,5.61628,14000000.0
2005-01-13 15:07:00,5.61532,5.61594,5.61483,5.61551,22000000.0
2005-01-13 15:08:00,5.61455,5.61646,5.61455,5.61622,10000000.0
2005-01-13 15:09:00,5.61688,5.61692,5.61616,5.61647,9000000.0
2005-01-13 15:10:00,5.61723,5.6175,5.61619,5.6169,14000000.0
2005-01-13 15:11:00,5.61705,5.61705,5.61598,5.61629,12000000.0
2005-01-13 15:12:00,5.61648,5.61716,5.616,5.61673,13000000.0
2005-01-13 15:13:00,5.6171,5.61733,5.61632,5.6168,12000000.0
2005-01-13 15:14:00,5.61653,5.6169,5.61628,5.61659,10000000.0
2005-01-13 15:15:00,5.61686,5.6174,5.61659,5.61687,16000000.0
2005-01-13 15:16:00,5.61665,5.61688,5.61595,5.61625,15000000.0
2005-01-13 15:17:00,5.61572,5.61572,5.61404,5.61476,14000000.0
2005-01-13 15:18:00,5.61512,5.61601,5.61473,5.61513,12000000.0
2005-01-13 15:19:00,5.61576,5.61602,5.6153,5.61587,11000000.0
2005-01-13 15:20:00,5.61602,5.61667,5.61573,5.61667,14000000.0
2005-01-13 15:21:00,5.61654,5.61681,5.61505,5.61505,14000000.0
2005-01-13 15:22:00,5.61529,5.61601,5.61474,5.61474,10000000.0
2005-01-13 15:23:00,5.61587,5.61625,5.61494,5.61576,11000000.0
2005-01-13 15:24:00,5.61723,5.61854,5.61719,5.61819,10000000.0
2005-01-13 15:25:00,5.61985,5.62115,5.61864,5.6211,16000000.0
2005-01-13 15:26:00,5.62097,5.62097,5.61897,5.62027,15000000.0
2005-01-13 15:27:00,5.62012,5.62058,5.61997,5.62001,10000000.0
2005-01-13 15:28:00,5.61947,5.61947,5.61867,5.6194,11000000.0
2005-01-13 15:29:00,5.62005,5.62131,5.62005,5.62085,19000000.0
2005-01-13 15:30:00,5.62026,5.62232,5.61872,5.61872,10000000.0
2005-01-13 15:31:00,5.6178,5.61799,5.61574,5.61617,14000000.0
2005-01-13 15:32:00,5.61616,5.61726,5.61529,5.61691,12000000.0
2005-01-13 15:33:00,5.61571,5.6162,5.61449,5.6162,20000000.0
2005-01-13 15:34:00,5.61557,5.61754,5.61447,5.61754,12000000.0
2005-01-13 15:35:00,5.61836,5.62046,5.6169,5.6186,12000000.0
2005-01-13 15:36:00,5.61707,5.61743,5.61647,5.61699,10000000.0
2005-01-13 15:37:00,5.61725,5.62012,5.61725,5.62012,10000000.0
2005-01-13 15:38:00,5.62005,5.62027,5.61825,5.62014,13000000.0
2005-01-13 15:39:00,5.61967,5.61967,5.61749,5.61749,7000000.0
2005-01-13 15:40:00,5.61643,5.61825,5.61597,5.61708,10000000.0
2005-01-13 15:41:00,5.61795,5.61926,5.61727,5.61863,9000000.0
2005-01-13 15:42:00,5.61897,5.61929,5.61825,5.61894,13000000.0
2005-01-13 15:43:00,5.61887,5.61914,5.61777,5.61854,16000000.0
2005-01-13 15:44:00,5.61847,5.61847,5.61693,5.61788,14000000.0
2005-01-13 15:45:00,5.6172,5.6172,5.61403,5.61403,15000000.0
2005-01-13 15:46:00,5.61242,5.61508,5.61242,5.61253,13000000.0
2005-01-13 15:47:00,5.61089,5.61198,5.61089,5.61128,9000000.0
2005-01-13 15:48:00,5.61045,5.61168,5.61027,5.61106,21000000.0
2005-01-13 15:49:00,5.61159,5.61198,5.61082,5.61133,23000000.0
2005-01-13 15:50:00,5.61127,5.61172,5.61108,5.61112,12000000.0
2005-01-13 15:51:00,5.61135,5.61193,5.61093,5.61193,19000000.0
2005-01-13 15:52:00,5.61217,5.61342,5.61164,5.61269,15000000.0
2005-01-13 15:53:00,5.61381,5.61534,5.61318,5.61516,14000000.0
2005-01-13 15:54:00,5.61559,5.61588,5.61512,5.61575,15000000.0
2005-01-13 15:55:00,5.61583,5.61706,5.61577,5.617,12000000.0
2005-01-13 15:56:00,5.6178,5.61864,5.61727,5.61789,18000000.0
2005-01-13 15:57:00,5.61855,5.61986,5.61855,5.61986,10000000.0
2005-01-13 15:58:00,5.62008,5.62008,5.6173,5.61847,22000000.0
2005-01-13 15:59:00,5.61864,5.62041,5.6184,5.62027,12000000.0
2005-01-13 16:00:00,5.62007,5.62011,5.61834,5.61957,12000000.0
2005-01-13 16:01:00,5.62054,5.62089,5.61928,5.61996,12000000.0
2005-01-13 16:02:00,5.6196,5.62032,5.61919,5.62032,13000000.0
2005-01-13 16:03:00,5.61995,5.62044,5.61896,5.61936,13000000.0
2005-01-13 16:04:00,5.61947,5.62156,5.61947,5.62156,11000000.0
2005-01-13 16:05:00,5.62171,5.62225,5.62121,5.62185,9000000.0
2005-01-13 16:06:00,5.62184,5.622,5.61983,5.62062,14000000.0
2005-01-13 16:07:00,5.62041,5.62041,5.61895,5.61957,15000000.0
2005-01-13 16:08:00,5.61892,5.61928,5.61825,5.61825,15000000.0
2005-01-13 16:09:00,5.61918,5.62007,5.61831,5.6198,17000000.0
2005-01-13 16:10:00,5.62,5.62,5.61872,5.61985,14000000.0
2005-01-13 16:11:00,5.62003,5.62176,5.61975,5.62104,9000000.0
2005-01-13 16:12:00,5.62089,5.62114,5.6191,5.6191,15000000.0
2005-01-13 16:13:00,5.61937,5.61968,5.61855,5.61855,14000000.0
2005-01-13 16:14:00,5.61767,5.61845,5.61729,5.61811,12000000.0
2005-01-13 16:15:00,5.61906,5.62155,5.61906,5.62094,14000000.0
2005-01-13 16:16:00,5.62146,5.62273,5.62089,5.62272,13000000.0
2005-01-13 16:17:00,5.62411,5.62592,5.6229,5.62592,18000000.0
2005-01-13 16:18:00,5.62547,5.626,5.62357,5.62441,13000000.0
2005-01-13 16:19:00,5.62329,5.6238,5.62212,5.62212,8000000.0
2005-01-13 16:20:00,5.62271,5.62297,5.62195,5.62202,13000000.0
2005-01-13 16:21:00,5.62221,5.62407,5.62199,5.62323,12000000.0
2005-01-13 16:22:00,5.62392,5.62509,5.62365,5.62373,11000000.0
2005-01-13 16:23:00,5.62414,5.62467,5.62385,5.62464,14000000.0
2005-01-13 16:24:00,5.62578,5.62654,5.62523,5.62543,15000000.0
2005-01-13 16:25:00,5.62541,5.6255,5.62464,5.62468,11000000.0
2005-01-13 16:26:00,5.62448,5.62484,5.62385,5.6246,8000000.0
2005-01-13 16:27:00,5.62549,5.62802,5.62523,5.62802,10000000.0
2005-01-13 16:28:00,5.62894,5.62965,5.62827,5.62965,15000000.0
2005-01-13 16:29:00,5.62927,5.62927,5.6278,5.6278,7000000.0
2005-01-13 16:30:00,5.62812,5.62923,5.62812,5.62862,16000000.0
2005-01-13 16:31:00,5.62888,5.62946,5.62841,5.62879,14000000.0
2005-01-13 16:32:00,5.62892,5.62892,5.62756,5.62786,7000000.0
2005-01-13 16:33:00,5.62845,5.62918,5.62819,5.62912,8000000.0
2005-01-13 16:34:00,5.62917,5.62928,5.62837,5.62928,8000000.0
2005-01-13 16:35:00,5.63002,5.63112,5.63002,5.63058,9000000.0
2005-01-13 16:36:00,5.63023,5.63058,5.62972,5.63,13000000.0
2005-01-13 16:37:00,5.62943,5.63041,5.62889,5.62889,18000000.0
2005-01-13 16:38:00,5.62874,5.62899,5.62791,5.62826,18000000.0
2005-01-13 16:39:00,5.62831,5.62831,5.62741,5.62784,20000000.0
2005-01-13 16:40:00,5.62842,5.62842,5.627,5.62821,13000000.0
2005-01-13 16:41:00,5.62832,5.62883,5.62778,5.62834,20000000.0
2005-01-13 16:42:00,5.62818,5.62855,5.62699,5.62814,18000000.0
2005-01-13 16:43:00,5.62813,5.62813,5.62714,5.62777,15000000.0
2005-01-13 16:44:00,5.62828,5.62828,5.62719,5.62731,20000000.0
2005-01-13 16:45:00,5.6269,5.62753,5.62687,5.62717,13000000.0
2005-01-13 16:46:00,5.62721,5.62721,5.62514,5.62514,15000000.0
2005-01-13 16:47:00,5.62528,5.62549,5.62477,5.625,8000000.0
2005-01-13 16:48:00,5.62509,5.62583,5.62461,5.62583,11000000.0
2005-01-13 16:49:00,5.62679,5.62843,5.62679,5.62814,12000000.0
2005-01-13 16:50:00,5.62841,5.62909,5.62748,5.62748,15000000.0
2005-01-13 16:51:00,5.62882,5.63054,5.62858,5.6301,18000000.0
2005-01-13 16:52:00,5.63095,5.63123,5.62988,5.62988,14000000.0
2005-01-13 16:53:00,5.62915,5.62915,5.62778,5.62802,8000000.0
2005-01-13 16:54:00,5.62764,5.62843,5.62713,5.62747,11000000.0
2005-01-13 16:55:00,5.62749,5.6279,5.62691,5.62758,12000000.0
2005-01-13 16:56:00,5.62755,5.62784,5.62635,5.62635,10000000.0
2005-01-13 16:57:00,5.6269,5.6275,5.62685,5.62712,8000000.0
2005-01-13 16:58:00,5.62658,5.6269,5.62617,5.62627,9000000.0
2005-01-13 16:59:00,5.62621,5.62732,5.62621,5.62691,13000000.0
2005-01-13 17:00:00,5.62734,5.62817,5.62722,5.62817,11000000.0
2005-01-13 17:01:00,5.62782,5.6285,5.62757,5.62789,12000000.0
2005-01-13 17:02:00,5.62824,5.62846,5.62766,5.62809,10000000.0
2005-01-13 17:03:00,5.62763,5.62763,5.62667,5.62699,16000000.0
2005-01-13 17:04:00,5.62662,5.62738,5.62662,5.62678,13000000.0
2005-01-13 17:05:00,5.6275,5.62847,5.62747,5.62812,16000000.0
2005-01-13 17:06:00,5.62834,5.62938,5.62748,5.62876,12000000.0
2005-01-13 17:07:00,5.6297,5.62982,5.62791,5.62824,8000000.0
2005-01-13 17:08:00,5.62866,5.62912,5.62828,5.62874,21000000.0
2005-01-13 17:09:00,5.62908,5.63007,5.62885,5.63007,16000000.0
2005-01-13 17:10:00,5.63079,5.63079,5.62922,5.62948,11000000.0
2005-01-13 17:11:00,5.62919,5.62996,5.62915,5.62994,11000000.0
2005-01-13 17:12:00,5.62977,5.62977,5.62854,5.62854,9000000.0
2005-01-13 17:13:00,5.62877,5.62877,5.62762,5.62799,9000000.0
2005-01-13 17:14:00,5.62707,5.62838,5.62707,5.62711,17000000.0
2005-01-13 17:15:00,5.62774,5.62779,5.62697,5.62722,11000000.0
2005-01-13 17:16:00,5.62691,5.62705,5.62548,5.62548,15000000.0
2005-01-13 17:17:00,5.62514,5.62535,5.62409,5.62507,13000000.0
2005-01-13 17:18:00,5.62416,5.62416,5.62268,5.62279,15000000.0
2005-01-13 17:19:00,5.6223,5.62325,5.62204,5.62325,17000000.0
2005-01-13 17:20:00,5.62325,5.62342,5.62274,5.62297,12000000.0
2005-01-13 17:21:00,5.62245,5.62296,5.62194,5.62194,7000000.0
2005-01-13 17:22:00,5.62306,5.62357,5.62225,5.62311,14000000.0
2005-01-13 17:23:00,5.62352,5.625,5.62329,5.625,13000000.0
2005-01-13 17:24:00,5.62492,5.62516,5.62453,5.62455,9000000.0
2005-01-13 17:25:00,5.62473,5.62516,5.62398,5.62398,11000000.0
2005-01-13 17:26:00,5.62315,5.62495,5.62315,5.62483,16000000.0
2005-01-13 17:27:00,5.62496,5.62517,5.62477,5.62478,9000000.0
2005-01-13 17:28:00,5.62394,5.62456,5.62379,5.62391,15000000.0
2005-01-13 17:29:00,5.62429,5.6246,5.624,5.6241,11000000.0
2005-01-13 17:30:00,5.62503,5.62575,5.6242,5.6247,19000000.0
2005-01-13 17:31:00,5.62543,5.62628,5.62538,5.62586,11000000.0
2005-01-13 17:32:00,5.62625,5.62625,5.62544,5.6258,9000000.0
2005-01-13 17:33:00,5.62533,5.62533,5.62403,5.62442,10000000.0
2005-01-13 17:34:00,5.62456,5.62456,5.62358,5.62381,14000000.0
2005-01-13 17:35:00,5.62374,5.62374,5.62112,5.62112,13000000.0
2005-01-13 17:36:00,5.62142,5.62159,5.62037,5.62112,11000000.0
2005-01-13 17:37:00,5.62101,5.62116,5.61996,5.61997,15000000.0
2005-01-13 17:38:00,5.61965,5.62065,5.61878,5.61933,17000000.0
2005-01-13 17:39:00,5.62003,5.62029,5.61914,5.61971,8000000.0
2005-01-13 17:40:00,5.62012,5.62055,5.61844,5.61844,12000000.0
2005-01-13 17:41:00,5.62291,5.62291,5.61976,5.61976,21000000.0
2005-01-13 17:42:00,5.62102,5.62245,5.62102,5.62134,13000000.0
2005-01-13 17:43:00,5.62045,5.62111,5.62017,5.62067,11000000.0
2005-01-13 17:44:00,5.62055,5.62131,5.6194,5.6194,19000000.0
2005-01-13 17:45:00,5.62063,5.6208,5.61941,5.62007,10000000.0
2005-01-13 17:46:00,5.61984,5.62097,5.61984,5.6199,13000000.0
2005-01-13 17:47:00,5.62011,5.62153,5.62011,5.62143,9000000.0
2005-01-13 17:48:00,5.62182,5.62246,5.62127,5.62127,14000000.0
2005-01-13 17:49:00,5.62121,5.62354,5.62121,5.62354,14000000.0
2005-01-13 17:50:00,5.62321,5.62384,5.62321,5.62364,17000000.0
2005-01-13 17:51:00,5.62297,5.62374,5.62262,5.62363,13000000.0
2005-01-13 17:52:00,5.62347,5.62367,5.62272,5.6235,24000000.0
2005-01-13 17:53:00,5.62418,5.625,5.62394,5.62485,16000000.0
2005-01-13 17:54:00,5.62552,5.62635,5.62533,5.62607,16000000.0
2005-01-13 17:55:00,5.62596,5.62835,5.62596,5.62787,13000000.0
2005-01-13 17:56:00,5.62841,5.62882,5.62761,5.62792,15000000.0
2005-01-13 17:57:00,5.62882,5.62887,5.62812,5.6287,10000000.0
2005-01-13 17:58:00,5.62861,5.62861,5.62791,5.62861,15000000.0
2005-01-13 17:59:00,5.62858,5.63039,5.62858,5.63039,13000000.0
2005-01-13 18:00:00,5.63032,5.63049,5.62889,5.62899,7000000.0
2005-01-13 18:01:00,5.62832,5.62857,5.62741,5.62807,18000000.0
2005-01-13 18:02:00,5.62843,5.62908,5.62738,5.62845,17000000.0
2005-01-13 18:03:00,5.62872,5.62872,5.6273,5.62743,16000000.0
2005-01-13 18:04:00,5.62693,5.62788,5.62608,5.62726,14000000.0
2005-01-13 18:05:00,5.62891,5.63009,5.62861,5.62924,13000000.0
2005-01-13 18:06:00,5.62867,5.6289,5.62676,5.62676,18000000.0
2005-01-13 18:07:00,5.62643,5.62661,5.62485,5.62575,12000000.0
2005-01-13 18:08:00,5.62611,5.6271,5.62598,5.62701,18000000.0
2005-01-13 18:09:00,5.62721,5.62722,5.62632,5.62716,12000000.0
2005-01-13 18:10:00,5.62765,5.62768,5.62589,5.62679,13000000.0
2005-01-13 18:11:00,5.62674,5.6289,5.62613,5.6289,10000000.0
2005-01-13 18:12:00,5.62866,5.63022,5.62849,5.62907,11000000.0
2005-01-13 18:13:00,5.62844,5.62873,5.62809,5.62811,14000000.0
2005-01-13 18:14:00,5.6274,5.62777,5.62699,5.62711,10000000.0
2005-01-13 18:15:00,5.6265,5.62709,5.626,5.62709,10000000.0
2005-01-13 18:16:00,5.62597,5.62662,5.62582,5.62648,9000000.0
2005-01-13 18:17:00,5.62558,5.62597,5.62462,5.62525,18000000.0
2005-01-13 18:18:00,5.62517,5.62547,5.62469,5.62499,14000000.0
2005-01-13 18:19:00,5.62492,5.62542,5.62453,5.62472,10000000.0
2005-01-13 18:20:00,5.6252,5.62654,5.62476,5.62476,15000000.0
2005-01-13 18:21:00,5.62602,5.62667,5.62585,5.62589,18000000.0
2005-01-13 18:22:00,5.62588,5.62639,5.62561,5.62587,14000000.0
2005-01-13 18:23:00,5.62646,5.62824,5.62646,5.62819,7000000.0
2005-01-13 18:24:00,5.62768,5.62815,5.62703,5.62716,9000000.0
2005-01-13 18:25:00,5.62721,5.62754,5.62671,5.6269,13000000.0
2005-01-13 18:26:00,5.6263,5.62696,5.62583,5.62617,16000000.0
2005-01-13 18:27:00,5.62566,5.62623,5.62516,5.6259,14000000.0
2005-01-13 18:28:00,5.62701,5.62701,5.62592,5.62657,13000000.0
2005-01-13 18:29:00,5.62517,5.62594,5.62489,5.62507,11000000.0
2005-01-13 18:30:00,5.62539,5.62606,5.62499,5.62579,16000000.0
2005-01-13 18:31:00,5.62575,5.62575,5.62476,5.62519,12000000.0
2005-01-13 18:32:00,5.62531,5.62664,5.62512,5.62609,11000000.0
2005-01-13 18:33:00,5.62689,5.62746,5.62646,5.62727,13000000.0
2005-01-13 18:34:00,5.62897,5.63304,5.62897,5.63236,13000000.0
2005-01-13 18:35:00,5.6322,5.63242,5.6283,5.6283,18000000.0
2005-01-13 18:36:00,5.62861,5.6294,5.6281,5.62878,18000000.0
2005-01-13 18:37:00,5.62723,5.6284,5.62671,5.62802,18000000.0
2005-01-13 18:38:00,5.62806,5.62836,5.62735,5.6283,11000000.0
2005-01-13 18:39:00,5.62885,5.62902,5.62825,5.62841,11000000.0
2005-01-13 18:40:00,5.62829,5.62866,5.62774,5.62822,14000000.0
2005-01-13 18:41:00,5.62683,5.62833,5.62683,5.62779,16000000.0
2005-01-13 18:42:00,5.62821,5.62821,5.62741,5.62741,14000000.0
2005-01-13 18:43:00,5.62621,5.62727,5.62601,5.62601,10000000.0
2005-01-13 18:44:00,5.62601,5.62693,5.62601,5.62648,13000000.0
2005-01-13 18:45:00,5.6269,5.6269,5.62616,5.62631,13000000.0
2005-01-13 18:46:00,5.62685,5.62737,5.62661,5.62724,12000000.0
2005-01-13 18:47:00,5.6272,5.62808,5.62703,5.62784,14000000.0
2005-01-13 18:48:00,5.62812,5.62848,5.6272,5.62843,15000000.0
2005-01-13 18:49:00,5.62889,5.63033,5.62852,5.62968,12000000.0
2005-01-13 18:50:00,5.62839,5.62862,5.62745,5.62786,9000000.0
2005-01-13 18:51:00,5.62839,5.62852,5.62744,5.62827,17000000.0
2005-01-13 18:52:00,5.62893,5.62978,5.62841,5.62914,9000000.0
2005-01-13 18:53:00,5.62963,5.63066,5.62963,5.63027,14000000.0
2005-01-13 18:54:00,5.63021,5.63021,5.62958,5.62962,14000000.0
2005-01-13 18:55:00,5.62969,5.63004,5.62782,5.62782,10000000.0
2005-01-13 18:56:00,5.62784,5.62827,5.62695,5.62695,16000000.0
2005-01-13 18:57:00,5.62755,5.62776,5.62653,5.62699,17000000.0
2005-01-13 18:58:00,5.6274,5.62786,5.62645,5.62673,14000000.0
2005-01-13 18:59:00,5.62752,5.62804,5.62715,5.62715,14000000.0
2005-01-13 19:00:00,5.62748,5.62748,5.62631,5.62654,15000000.0
2005-01-13 19:01:00,5.62659,5.62752,5.62538,5.62604,15000000.0
2005-01-13 19:02:00,5.62529,5.62611,5.62513,5.62571,14000000.0
2005-01-13 19:03:00,5.62632,5.62715,5.62604,5.6261,14000000.0
2005-01-13 19:04:00,5.6259,5.6259,5.62487,5.62487,12000000.0
2005-01-13 19:05:00,5.62509,5.62509,5.62377,5.62496,15000000.0
2005-01-13 19:06:00,5.62432,5.62537,5.62432,5.6249,16000000.0
2005-01-13 19:07:00,5.62505,5.62559,5.62404,5.62559,20000000.0
2005-01-13 19:08:00,5.62566,5.62578,5.62496,5.62527,8000000.0
2005-01-13 19:09:00,5.62516,5.6255,5.62426,5.6248,17000000.0
2005-01-13 19:10:00,5.62465,5.6249,5.62401,5.62461,9000000.0
2005-01-13 19:11:00,5.62448,5.62461,5.62335,5.62335,16000000.0
2005-01-13 19:12:00,5.62494,5.62589,5.62441,5.62589,13000000.0
2005-01-13 19:13:00,5.62503,5.62528,5.62471,5.62517,10000000.0
2005-01-13 19:14:00,5.62543,5.62543,5.62394,5.62486,20000000.0
2005-01-13 19:15:00,5.6249,5.625,5.62414,5.62474,12000000.0
2005-01-13 19:16:00,5.62448,5.62448,5.62412,5.62419,8000000.0
2005-01-13 19:17:00,5.62467,5.6247,5.62275,5.62275,18000000.0
2005-01-13 19:18:00,5.62241,5.62269,5.62199,5.62269,11000000.0
2005-01-13 19:19:00,5.62307,5.62399,5.62307,5.6239,12000000.0
2005-01-13 19:20:00,5.62368,5.6243,5.62321,5.62382,14000000.0
2005-01-13 19:21:00,5.62382,5.62386,5.62284,5.6237,13000000.0
2005-01-13 19:22:00,5.62393,5.62407,5.6223,5.6228,12000000.0
2005-01-13 19:23:00,5.62405,5.62426,5.62329,5.62354,14000000.0
2005-01-13 19:24:00,5.62288,5.62345,5.62278,5.62335,19000000.0
2005-01-13 19:25:00,5.62321,5.62398,5.62267,5.62398,8000000.0
2005-01-13 19:26:00,5.62394,5.62475,5.62341,5.62475,7000000.0
2005-01-13 19:27:00,5.62456,5.62499,5.62411,5.62431,20000000.0
2005-01-13 19:28:00,5.6239,5.62474,5.62334,5.6235,17000000.0
2005-01-13 19:29:00,5.62395,5.62465,5.62395,5.62433,10000000.0
2005-01-13 19:30:00,5.62433,5.62525,5.62384,5.62486,15000000.0
2005-01-13 19:31:00,5.62589,5.62608,5.62548,5.62599,11000000.0
2005-01-13 19:32:00,5.62562,5.62623,5.62521,5.6254,9000000.0
2005-01-13 19:33:00,5.62505,5.62517,5.62408,5.62461,14000000.0
2005-01-13 19:34:00,5.62393,5.62419,5.62265,5.62265,17000000.0
2005-01-13 19:35:00,5.62323,5.62431,5.62323,5.62431,8000000.0
2005-01-13 19:36:00,5.62386,5.62441,5.62376,5.62423,15000000.0
2005-01-13 19:37:00,5.6241,5.62422,5.6235,5.6235,8000000.0
2005-01-13 19:38:00,5.62427,5.62548,5.62409,5.62511,15000000.0
2005-01-13 19:39:00,5.62567,5.62606,5.62491,5.62556,17000000.0
2005-01-13 19:40:00,5.62516,5.62538,5.62438,5.62438,16000000.0
2005-01-13 19:41:00,5.62523,5.6254,5.62483,5.62499,11000000.0
2005-01-13 19:42:00,5.62526,5.62563,5.6248,5.62563,15000000.0
2005-01-13 19:43:00,5.62517,5.62521,5.62448,5.62467,14000000.0
2005-01-13 19:44:00,5.6243,5.62518,5.62415,5.62518,14000000.0
2005-01-13 19:45:00,5.62417,5.62513,5.62393,5.62477,15000000.0
2005-01-13 19:46:00,5.62491,5.6257,5.62456,5.62456,15000000.0
2005-01-13 19:47:00,5.62571,5.62605,5.62462,5.62507,16000000.0
2005-01-13 19:48:00,5.62543,5.6256,5.62429,5.62439,16000000.0
2005-01-13 19:49:00,5.62575,5.6259,5.62508,5.6259,8000000.0
2005-01-13 19:50:00,5.6243,5.62536,5.6243,5.62521,9000000.0
2005-01-13 19:51:00,5.62457,5.62565,5.62445,5.6249,19000000.0
2005-01-13 19:52:00,5.62487,5.62525,5.6242,5.62469,11000000.0
2005-01-13 19:53:00,5.62412,5.62495,5.62372,5.62414,14000000.0
2005-01-13 19:54:00,5.62435,5.62513,5.62426,5.62484,18000000.0
2005-01-13 19:55:00,5.62383,5.6251,5.62383,5.62458,13000000.0
2005-01-13 19:56:00,5.62366,5.62408,5.62284,5.62342,10000000.0
2005-01-13 19:57:00,5.62401,5.62584,5.62377,5.62584,16000000.0
2005-01-13 19:58:00,5.62486,5.62505,5.62407,5.62412,15000000.0
2005-01-13 19:59:00,5.62472,5.62475,5.62295,5.6239,14000000.0
2005-01-13 20:00:00,5.62367,5.62383,5.62308,5.62383,11000000.0
2005-01-13 20:01:00,5.62342,5.62387,5.62277,5.62335,24000000.0
2005-01-13 20:02:00,5.6234,5.62364,5.62299,5.62338,11000000.0
2005-01-13 20:03:00,5.62277,5.62382,5.62201,5.62382,11000000.0
2005-01-13 20:04:00,5.62376,5.62398,5.62222,5.62222,10000000.0
2005-01-13 20:05:00,5.62332,5.62358,5.62197,5.62197,17000000.0
2005-01-13 20:06:00,5.62395,5.62428,5.62291,5.62428,10000000.0
2005-01-13 20:07:00,5.62507,5.62574,5.62448,5.62531,14000000.0
2005-01-13 20:08:00,5.62554,5.62554,5.62473,5.62501,13000000.0
2005-01-13 20:09:00,5.62384,5.62524,5.62378,5.62517,11000000.0
2005-01-13 20:10:00,5.62544,5.62544,5.6242,5.62505,11000000.0
2005-01-13 20:11:00,5.62625,5.62625,5.62411,5.62464,9000000.0
2005-01-13 20:12:00,5.62457,5.62507,5.62372,5.62438,16000000.0
2005-01-13 20:13:00,5.62414,5.6243,5.62389,5.62412,11000000.0
2005-01-13 20:14:00,5.62421,5.62436,5.62299,5.62344,19000000.0
2005-01-13 20:15:00,5.62306,5.62375,5.62239,5.62375,13000000.0
2005-01-13 20:16:00,5.62388,5.62403,5.62309,5.62309,15000000.0
2005-01-13 20:17:00,5.62338,5.62397,5.6229,5.62298,8000000.0
2005-01-13 20:18:00,5.6229,5.62453,5.6229,5.62387,14000000.0
2005-01-13 20:19:00,5.62359,5.62506,5.62359,5.62468,14000000.0
2005-01-13 20:20:00,5.62443,5.62466,5.62391,5.62442,12000000.0
2005-01-13 20:21:00,5.62417,5.62424,5.62356,5.62384,9000000.0
2005-01-13 20:22:00,5.62389,5.62485,5.62386,5.62451,17000000.0
2005-01-13 20:23:00,5.62504,5.62575,5.62495,5.62568,11000000.0
2005-01-13 20:24:00,5.62583,5.62583,5.62493,5.62576,16000000.0
2005-01-13 20:25:00,5.62563,5.62571,5.62526,5.62571,11000000.0
2005-01-13 20:26:00,5.62588,5.62632,5.62578,5.62579,8000000.0
2005-01-13 20:27:00,5.62567,5.62585,5.62485,5.62559,13000000.0
2005-01-13 20:28:00,5.62538,5.62551,5.62455,5.6251,15000000.0
2005-01-13 20:29:00,5.62503,5.62512,5.62421,5.625,16000000.0
2005-01-13 20:30:00,5.62561,5.6272,5.62543,5.6272,8000000.0
2005-01-13 20:31:00,5.62774,5.62775,5.62638,5.62638,18000000.0
2005-01-13 20:32:00,5.62613,5.62675,5.62571,5.62644,7000000.0
2005-01-13 20:33:00,5.62689,5.62689,5.62582,5.62633,13000000.0
2005-01-13 20:34:00,5.62579,5.62593,5.62452,5.62585,13000000.0
2005-01-13 20:35:00,5.62596,5.62596,5.62484,5.62533,9000000.0
2005-01-13 20:36:00,5.62573,5.62607,5.62418,5.62418,17000000.0
2005-01-13 20:37:00,5.62492,5.62497,5.6243,5.62463,14000000.0
2005-01-13 20:38:00,5.6248,5.62553,5.6248,5.62499,16000000.0
2005-01-13 20:39:00,5.62548,5.6261,5.62548,5.62591,14000000.0
2005-01-13 20:40:00,5.62468,5.62501,5.62425,5.62472,17000000.0
2005-01-13 20:41:00,5.62466,5.62466,5.62396,5.62438,16000000.0
2005-01-13 20:42:00,5.6249,5.62562,5.62445,5.62445,22000000.0
2005-01-13 20:43:00,5.6235,5.62452,5.6235,5.62421,18000000.0
2005-01-13 20:44:00,5.62457,5.62457,5.62314,5.62351,16000000.0
2005-01-13 20:45:00,5.62354,5.62374,5.62305,5.62309,8000000.0
2005-01-13 20:46:00,5.6226,5.62369,5.6226,5.62316,19000000.0
2005-01-13 20:47:00,5.62295,5.62359,5.62253,5.62338,12000000.0
2005-01-13 20:48:00,5.62407,5.62412,5.6231,5.62385,9000000.0
2005-01-13 20:49:00,5.62354,5.62416,5.62337,5.62371,19000000.0
2005-01-13 20:50:00,5.62415,5.62415,5.62233,5.62233,15000000.0
2005-01-13 20:51:00,5.62397,5.62429,5.62369,5.62429,9000000.0
2005-01-13 20:52:00,5.62313,5.62388,5.62313,5.62379,11000000.0
2005-01-13 20:53:00,5.62384,5.62467,5.62285,5.62467,15000000.0
2005-01-13 20:54:00,5.62491,5.62491,5.62378,5.62378,12000000.0
2005-01-13 20:55:00,5.62305,5.62426,5.62286,5.62403,18000000.0
2005-01-13 20:56:00,5.62378,5.62426,5.62354,5.62419,12000000.0
2005-01-13 20:57:00,5.6244,5.6252,5.6244,5.62491,13000000.0
2005-01-13 20:58:00,5.62582,5.62598,5.62543,5.62564,11000000.0
2005-01-13 20:59:00,5.62613,5.62677,5.62566,5.62677,11000000.0
2005-01-13 21:00:00,5.62731,5.62749,5.6261,5.6261,17000000.0
2005-01-13 21:01:00,5.62511,5.62594,5.62482,5.62547,10000000.0
2005-01-13 21:02:00,5.62474,5.62601,5.62474,5.62601,8000000.0
2005-01-13 21:03:00,5.62605,5.62605,5.62412,5.62412,19000000.0
2005-01-13 21:04:00,5.62559,5.62614,5.62517,5.62568,18000000.0
2005-01-13 21:05:00,5.62531,5.62605,5.62519,5.62519,14000000.0
2005-01-13 21:06:00,5.62497,5.62564,5.62474,5.62564,12000000.0
2005-01-13 21:07:00,5.62586,5.62594,5.62531,5.62594,10000000.0
2005-01-13 21:08:00,5.62546,5.62563,5.62462,5.62551,14000000.0
2005-01-13 21:09:00,5.62669,5.62669,5.62509,5.62599,16000000.0
2005-01-13 21:10:00,5.62572,5.62585,5.62498,5.62585,15000000.0
2005-01-13 21:11:00,5.626,5.626,5.62544,5.6258,13000000.0
2005-01-13 21:12:00,5.62557,5.62557,5.62435,5.62456,10000000.0
2005-01-13 21:13:00,5.62398,5.6251,5.62363,5.624,14000000.0
2005-01-13 21:14:00,5.62382,5.62391,5.62279,5.62344,10000000.0
2005-01-13 21:15:00,5.62344,5.62359,5.62285,5.6229,15000000.0
2005-01-13 21:16:00,5.62337,5.62345,5.62255,5.62312,11000000.0
2005-01-13 21:17:00,5.62346,5.62355,5.62286,5.62323,13000000.0
2005-01-13 21:18:00,5.62374,5.62462,5.62372,5.62453,17000000.0
2005-01-13 21:19:00,5.62418,5.62442,5.62349,5.62441,12000000.0
2005-01-13 21:20:00,5.62402,5.62426,5.62306,5.62388,14000000.0
2005-01-13 21:21:00,5.62365,5.62404,5.62356,5.62383,11000000.0
2005-01-13 21:22:00,5.62348,5.62377,5.62328,5.62344,9000000.0
2005-01-13 21:23:00,5.62333,5.6238,5.62333,5.62359,7000000.0
2005-01-13 21:24:00,5.62401,5.6245,5.62331,5.62331,11000000.0
2005-01-13 21:25:00,5.62421,5.62527,5.62421,5.62422,7000000.0
2005-01-13 21:26:00,5.62471,5.62533,5.62414,5.62414,13000000.0
2005-01-13 21:27:00,5.62408,5.6252,5.62408,5.62493,11000000.0
2005-01-13 21:28:00,5.62503,5.62543,5.62427,5.62513,15000000.0
2005-01-13 21:29:00,5.62609,5.62635,5.6257,5.62635,12000000.0
2005-01-13 21:30:00,5.62669,5.62768,5.62668,5.62765,10000000.0
2005-01-13 21:31:00,5.62748,5.62786,5.6274,5.62772,10000000.0
2005-01-13 21:32:00,5.62701,5.62701,5.62614,5.62664,12000000.0
2005-01-13 21:33:00,5.62705,5.62762,5.62705,5.6274,19000000.0
2005-01-13 21:34:00,5.62669,5.62751,5.62669,5.62723,8000000.0
2005-01-13 21:35:00,5.62724,5.62862,5.62708,5.62788,20000000.0
2005-01-13 21:36:00,5.62753,5.62857,5.6271,5.62844,19000000.0
2005-01-13 21:37:00,5.62863,5.62906,5.62811,5.62893,19000000.0
2005-01-13 21:38:00,5.62945,5.62957,5.62843,5.62887,13000000.0
2005-01-13 21:39:00,5.6291,5.62936,5.62881,5.62912,17000000.0
2005-01-13 21:40:00,5.62862,5.62879,5.62824,5.6286,7000000.0
2005-01-13 21:41:00,5.62818,5.62818,5.62769,5.62816,11000000.0
2005-01-13 21:42:00,5.62797,5.62822,5.62751,5.62797,18000000.0
2005-01-13 21:43:00,5.62796,5.62864,5.62793,5.62845,13000000.0
2005-01-13 21:44:00,5.6278,5.62839,5.62726,5.62726,16000000.0
2005-01-13 21:45:00,5.62881,5.62981,5.62881,5.62908,11000000.0
2005-01-13 21:46:00,5.62928,5.6294,5.62832,5.62832,13000000.0
2005-01-13 21:47:00,5.6282,5.62997,5.6282,5.62997,13000000.0
2005-01-13 21:48:00,5.62963,5.63015,5.62927,5.62977,17000000.0
2005-01-13 21:49:00,5.62947,5.62977,5.6288,5.62925,8000000.0
2005-01-13 21:50:00,5.62903,5.62938,5.62869,5.62915,11000000.0
2005-01-13 21:51:00,5.62956,5.63084,5.62922,5.63084,13000000.0
2005-01-13 21:52:00,5.63028,5.63028,5.62953,5.62953,13000000.0
2005-01-13 21:53:00,5.62945,5.62978,5.62896,5.62896,14000000.0
2005-01-13 21:54:00,5.62952,5.62975,5.62907,5.62971,11000000.0
2005-01-13 21:55:00,5.62948,5.63028,5.62948,5.62961,17000000.0
2005-01-13 21:56:00,5.62984,5.63019,5.62949,5.62962,12000000.0
2005-01-13 21:57:00,5.62916,5.62983,5.62855,5.62939,16000000.0
2005-01-13 21:58:00,5.6301,5.63076,5.62986,5.63015,9000000.0
2005-01-13 21:59:00,5.63006,5.63025,5.62923,5.6298,18000000.0
2005-01-13 22:00:00,5.62986,5.62986,5.62851,5.62851,13000000.0
2005-01-13 22:01:00,5.62907,5.62907,5.62813,5.62864,11000000.0
2005-01-13 22:02:00,5.62896,5.62951,5.62799,5.62849,17000000.0
2005-01-13 22:03:00,5.62861,5.62887,5.62773,5.62773,23000000.0
2005-01-13 22:04:00,5.62726,5.62762,5.62681,5.62687,15000000.0
2005-01-13 22:05:00,5.62678,5.627,5.62615,5.62615,14000000.0
2005-01-13 22:06:00,5.62706,5.62756,5.62632,5.62632,15000000.0
2005-01-13 22:07:00,5.62592,5.62742,5.62592,5.62733,9000000.0
2005-01-13 22:08:00,5.62705,5.62747,5.62635,5.6273,18000000.0
2005-01-13 22:09:00,5.62746,5.62754,5.62661,5.62745,11000000.0
2005-01-13 22:10:00,5.62681,5.62714,5.62619,5.62714,7000000.0
2005-01-13 22:11:00,5.62725,5.62802,5.62725,5.62745,8000000.0
2005-01-13 22:12:00,5.6269,5.62762,5.6266,5.62748,16000000.0
2005-01-13 22:13:00,5.62722,5.62722,5.62646,5.62716,24000000.0
2005-01-13 22:14:00,5.6273,5.6273,5.62589,5.62589,9000000.0
2005-01-13 22:15:00,5.62637,5.62746,5.62637,5.62746,10000000.0
2005-01-13 22:16:00,5.62642,5.62754,5.62638,5.6274,13000000.0
2005-01-13 22:17:00,5.62733,5.62733,5.62608,5.62695,20000000.0
2005-01-13 22:18:00,5.62696,5.62726,5.62633,5.62677,11000000.0
2005-01-13 22:19:00,5.62677,5.62764,5.62677,5.6272,15000000.0
2005-01-13 22:20:00,5.62691,5.62691,5.62603,5.62655,16000000.0
2005-01-13 22:21:00,5.62723,5.62723,5.62626,5.62685,12000000.0
2005-01-13 22:22:00,5.62569,5.62687,5.62569,5.62687,14000000.0
2005-01-13 22:23:00,5.62731,5.62757,5.62648,5.62664,11000000.0
2005-01-13 22:24:00,5.62652,5.62719,5.62626,5.62626,16000000.0
2005-01-13 22:25:00,5.62634,5.62754,5.62634,5.6271,14000000.0
2005-01-13 22:26:00,5.62731,5.62762,5.62691,5.62762,10000000.0
2005-01-13 22:27:00,5.62741,5.62769,5.62675,5.62769,14000000.0
2005-01-13 22:28:00,5.62777,5.62805,5.62744,5.62796,12000000.0
2005-01-13 22:29:00,5.62821,5.6289,5.62727,5.6289,13000000.0
2005-01-13 22:30:00,5.6286,5.62864,5.62771,5.62864,8000000.0
2005-01-13 22:31:00,5.62809,5.62857,5.62744,5.62854,11000000.0
2005-01-13 22:32:00,5.62903,5.62923,5.62867,5.62894,20000000.0
2005-01-13 22:33:00,5.62881,5.62881,5.62736,5.62847,11000000.0
2005-01-13 22:34:00,5.62763,5.62928,5.6276,5.62928,10000000.0
2005-01-13 22:35:00,5.62923,5.62923,5.62828,5.62889,13000000.0
2005-01-13 22:36:00,5.62892,5.62916,5.62872,5.62916,9000000.0
2005-01-13 22:37:00,5.62892,5.62933,5.62852,5.62883,13000000.0
2005-01-13 22:38:00,5.62855,5.62906,5.62806,5.62806,9000000.0
2005-01-13 22:39:00,5.62814,5.62849,5.62758,5.62832,12000000.0
2005-01-13 22:40:00,5.6284,5.62873,5.62738,5.62738,9000000.0
2005-01-13 22:41:00,5.62736,5.629,5.62728,5.629,14000000.0
2005-01-13 22:42:00,5.6281,5.62896,5.62802,5.62802,13000000.0
2005-01-13 22:43:00,5.62838,5.62848,5.62752,5.62848,12000000.0
2005-01-13 22:44:00,5.62863,5.629,5.62838,5.62844,15000000.0
2005-01-13 22:45:00,5.62891,5.62891,5.62788,5.62803,13000000.0
2005-01-13 22:46:00,5.62739,5.62792,5.62735,5.62735,14000000.0
2005-01-13 22:47:00,5.62668,5.6274,5.62585,5.62679,15000000.0
2005-01-13 22:48:00,5.62691,5.62691,5.62543,5.62543,13000000.0
2005-01-13 22:49:00,5.62536,5.6264,5.62536,5.62538,13000000.0
2005-01-13 22:50:00,5.62503,5.6253,5.62456,5.62486,15000000.0
2005-01-13 22:51:00,5.62424,5.62424,5.62286,5.62286,14000000.0
2005-01-13 22:52:00,5.62311,5.62341,5.62203,5.62203,9000000.0
2005-01-13 22:53:00,5.62187,5.62255,5.62132,5.62153,15000000.0
2005-01-13 22:54:00,5.62118,5.62118,5.62041,5.62071,17000000.0
2005-01-13 22:55:00,5.62129,5.62206,5.6209,5.62178,16000000.0
2005-01-13 22:56:00,5.62202,5.62239,5.62134,5.6222,13000000.0
2005-01-13 22:57:00,5.62255,5.62285,5.62194,5.62194,8000000.0
2005-01-13 22:58:00,5.62124,5.62208,5.6209,5.62208,8000000.0
2005-01-13 22:59:00,5.62188,5.62262,5.62168,5.62168,19000000.0
2005-01-13 23:00:00,5.62166,5.62185,5.62121,5.62176,10000000.0
2005-01-13 23:01:00,5.6217,5.62291,5.6213,5.62291,7000000.0
2005-01-13 23:02:00,5.62317,5.6237,5.62278,5.62346,15000000.0
2005-01-13 23:03:00,5.62298,5.62427,5.62277,5.62398,17000000.0
2005-01-13 23:04:00,5.62413,5.62422,5.62361,5.62422,19000000.0
2005-01-13 23:05:00,5.62434,5.62456,5.62399,5.62448,9000000.0
2005-01-13 23:06:00,5.62529,5.62578,5.62417,5.62531,12000000.0
2005-01-13 23:07:00,5.62539,5.62565,5.62461,5.62545,14000000.0
2005-01-13 23:08:00,5.62521,5.62521,5.62377,5.62377,16000000.0
2005-01-13 23:09:00,5.62465,5.6255,5.62465,5.62472,9000000.0
2005-01-13 23:10:00,5.62383,5.62472,5.62375,5.62451,12000000.0
2005-01-13 23:11:00,5.62378,5.62447,5.62292,5.62368,14000000.0
2005-01-13 23:12:00,5.62269,5.62325,5.62261,5.6231,7000000.0
2005-01-13 23:13:00,5.62304,5.62368,5.62293,5.62368,14000000.0
2005-01-13 23:14:00,5.62384,5.6242,5.62309,5.62333,19000000.0
2005-01-13 23:15:00,5.62454,5.62454,5.62337,5.62433,13000000.0
2005-01-13 23:16:00,5.62366,5.6243,5.623,5.62367,15000000.0
2005-01-13 23:17:00,5.62349,5.6235,5.62273,5.62322,11000000.0
2005-01-13 23:18:00,5.62302,5.62367,5.62283,5.62287,12000000.0
2005-01-13 23:19:00,5.62283,5.6233,5.62244,5.62314,14000000.0
2005-01-13 23:20:00,5.62293,5.62474,5.62293,5.62474,19000000.0
2005-01-13 23:21:00,5.62374,5.62424,5.62297,5.623,7000000.0
2005-01-13 23:22:00,5.62274,5.62326,5.62178,5.62178,15000000.0
2005-01-13 23:23:00,5.62229,5.62388,5.62229,5.62388,11000000.0
2005-01-13 23:24:00,5.62369,5.62369,5.62216,5.62216,14000000.0
2005-01-13 23:25:00,5.62307,5.62311,5.62248,5.62249,11000000.0
2005-01-13 23:26:00,5.62191,5.62353,5.62191,5.62251,14000000.0
2005-01-13 23:27:00,5.62197,5.62278,5.62164,5.62278,11000000.0
2005-01-13 23:28:00,5.62169,5.62218,5.62078,5.62104,12000000.0
2005-01-13 23:29:00,5.6209,5.6209,5.61991,5.62079,16000000.0
2005-01-13 23:30:00,5.62117,5.62127,5.62033,5.62103,20000000.0
2005-01-13 23:31:00,5.62108,5.62128,5.6207,5.62107,11000000.0
2005-01-13 23:32:00,5.6209,5.62125,5.62047,5.62067,16000000.0
2005-01-13 23:33:00,5.6202,5.62032,5.61953,5.62013,12000000.0
2005-01-13 23:34:00,5.62041,5.62052,5.6199,5.62019,13000000.0
2005-01-13 23:35:00,5.62049,5.62111,5.62049,5.62057,9000000.0
2005-01-13 23:36:00,5.61934,5.62045,5.61934,5.62045,9000000.0
2005-01-13 23:37:00,5.62033,5.6217,5.62033,5.62166,14000000.0
2005-01-13 23:38:00,5.62181,5.62237,5.62181,5.62203,13000000.0
2005-01-13 23:39:00,5.62239,5.62287,5.62166,5.62252,17000000.0
2005-01-13 23:40:00,5.62246,5.62347,5.62246,5.62273,12000000.0
2005-01-13 23:41:00,5.62275,5.62319,5.62202,5.62236,17000000.0
2005-01-13 23:42:00,5.62197,5.6226,5.62136,5.62236,22000000.0
2005-01-13 23:43:00,5.62288,5.62362,5.62288,5.62288,15000000.0
2005-01-13 23:44:00,5.62338,5.62389,5.62279,5.62326,14000000.0
2005-01-13 23:45:00,5.62289,5.62357,5.62257,5.62357,20000000.0
2005-01-13 23:46:00,5.62371,5.62372,5.62276,5.62276,14000000.0
2005-01-13 23:47:00,5.62387,5.62394,5.62305,5.62344,10000000.0
2005-01-13 23:48:00,5.62418,5.62418,5.62318,5.62362,18000000.0
2005-01-13 23:49:00,5.62373,5.62449,5.62308,5.62422,14000000.0
2005-01-13 23:50:00,5.62355,5.62461,5.62355,5.62408,13000000.0
2005-01-13 23:51:00,5.62447,5.62482,5.62418,5.62418,8000000.0
2005-01-13 23:52:00,5.62445,5.62445,5.62304,5.62357,16000000.0
2005-01-13 23:53:00,5.62249,5.62376,5.62249,5.62376,18000000.0
2005-01-13 23:54:00,5.62408,5.62419,5.62305,5.62368,12000000.0
2005-01-13 23:55:00,5.62285,5.62427,5.62285,5.62427,19000000.0
2005-01-13 23:56:00,5.62378,5.62378,5.62236,5.62236,14000000.0
2005-01-13 23:57:00,5.62246,5.62266,5.62132,5.62259,16000000.0
2005-01-13 23:58:00,5.62254,5.62254,5.62107,5.62107,13000000.0
2005-01-13 23:59:00,5.6214,5.62212,5.62049,5.62072,14000000.0
2005-01-14 00:00:00,5.62087,5.62148,5.62062,5.62128,17000000.0
2005-01-14 00:01:00,5.6212,5.62151,5.62037,5.62151,12000000.0
2005-01-14 00:02:00,5.62208,5.6222,5.6215,5.62202,15000000.0
2005-01-14 00:03:00,5.62277,5.62335,5.6224,5.62335,14000000.0
2005-01-14 00:04:00,5.62216,5.62216,5.62129,5.62178,12000000.0
2005-01-14 00:05:00,5.62157,5.62226,5.62151,5.62197,12000000.0
2005-01-14 00:06:00,5.62233,5.62316,5.62153,5.62316,12000000.0
2005-01-14 00:07:00,5.62231,5.62344,5.62231,5.62321,11000000.0
2005-01-14 00:08:00,5.62164,5.62246,5.62164,5.62184,15000000.0
2005-01-14 00:09:00,5.62189,5.62293,5.62161,5.62293,12000000.0
2005-01-14 00:10:00,5.62245,5.6225,5.62183,5.62183,19000000.0
2005-01-14 00:11:00,5.62258,5.62258,5.6216,5.62175,8000000.0
2005-01-14 00:12:00,5.62195,5.62274,5.62195,5.62218,9000000.0
2005-01-14 00:13:00,5.6223,5.62287,5.62197,5.62263,13000000.0
2005-01-14 00:14:00,5.62361,5.62454,5.62305,5.62395,14000000.0
2005-01-14 00:15:00,5.62369,5.62399,5.62287,5.62351,12000000.0
2005-01-14 00:16:00,5.62315,5.62385,5.62287,5.62287,12000000.0
2005-01-14 00:17:00,5.62289,5.6239,5.62289,5.62363,10000000.0
2005-01-14 00:18:00,5.62381,5.62381,5.62321,5.62343,19000000.0
2005-01-14 00:19:00,5.62475,5.62501,5.62475,5.62483,12000000.0
2005-01-14 00:20:00,5.62433,5.62459,5.62311,5.62311,11000000.0
2005-01-14 00:21:00,5.6231,5.62379,5.62261,5.62379,14000000.0
2005-01-14 00:22:00,5.62256,5.62384,5.62256,5.62384,13000000.0
2005-01-14 00:23:00,5.62319,5.62378,5.62278,5.62346,13000000.0
2005-01-14 00:24:00,5.62271,5.62271,5.62132,5.62132,9000000.0
2005-01-14 00:25:00,5.62251,5.62293,5.62213,5.62214,13000000.0
2005-01-14 00:26:00,5.62323,5.62349,5.62264,5.62271,14000000.0
2005-01-14 00:27:00,5.62364,5.62403,5.62319,5.62338,15000000.0
2005-01-14 00:28:00,5.62363,5.62411,5.62344,5.62366,7000000.0
2005-01-14 00:29:00,5.62393,5.62426,5.62273,5.62426,17000000.0
2005-01-14 00:30:00,5.6245,5.62454,5.62401,5.62407,9000000.0
2005-01-14 00:31:00,5.62472,5.62508,5.62422,5.62456,13000000.0
2005-01-14 00:32:00,5.62438,5.62527,5.62438,5.62527,8000000.0
2005-01-14 00:33:00,5.62533,5.62617,5.62468,5.62547,19000000.0
2005-01-14 00:34:00,5.62615,5.62647,5.62524,5.62591,15000000.0
2005-01-14 00:35:00,5.62633,5.62719,5.62607,5.62719,12000000.0
2005-01-14 00:36:00,5.62647,5.62659,5.6256,5.62615,15000000.0
2005-01-14 00:37:00,5.62605,5.62614,5.62517,5.62517,15000000.0
2005-01-14 00:38:00,5.62619,5.62681,5.62549,5.62681,18000000.0
2005-01-14 00:39:00,5.62594,5.62649,5.6257,5.62649,20000000.0
2005-01-14 00:40:00,5.6263,5.62689,5.6263,5.62659,10000000.0
2005-01-14 00:41:00,5.62642,5.62657,5.62551,5.62584,9000000.0
2005-01-14 00:42:00,5.62581,5.62595,5.62539,5.62591,16000000.0
2005-01-14 00:43:00,5.62604,5.62625,5.62544,5.62609,16000000.0
2005-01-14 00:44:00,5.62533,5.62618,5.62517,5.62618,10000000.0
2005-01-14 00:45:00,5.62641,5.62641,5.62535,5.62555,16000000.0
2005-01-14 00:46:00,5.62622,5.62622,5.62523,5.62567,12000000.0
2005-01-14 00:47:00,5.62563,5.62603,5.62533,5.62575,8000000.0
2005-01-14 00:48:00,5.6261,5.6261,5.62455,5.62552,16000000.0
2005-01-14 00:49:00,5.62559,5.62578,5.62511,5.62511,11000000.0
2005-01-14 00:50:00,5.62539,5.62601,5.62519,5.62572,9000000.0
2005-01-14 00:51:00,5.6252,5.62522,5.6247,5.62493,9000000.0
2005-01-14 00:52:00,5.6252,5.62554,5.62483,5.62554,18000000.0
2005-01-14 00:53:00,5.6254,5.62561,5.62455,5.62499,12000000.0
2005-01-14 00:54:00,5.62533,5.62565,5.62531,5.62548,12000000.0
2005-01-14 00:55:00,5.6243,5.62475,5.62412,5.62425,11000000.0
2005-01-14 00:56:00,5.62519,5.62565,5.62448,5.62565,14000000.0
2005-01-14 00:57:00,5.62441,5.62494,5.62441,5.62491,15000000.0
2005-01-14 00:58:00,5.62445,5.62522,5.62402,5.62522,9000000.0
2005-01-14 00:59:00,5.62569,5.62569,5.62451,5.6256,17000000.0
2005-01-14 01:00:00,5.62469,5.62496,5.62427,5.62456,12000000.0
2005-01-14 01:01:00,5.62372,5.6249,5.62372,5.62464,15000000.0
2005-01-14 01:02:00,5.62505,5.62505,5.62432,5.62438,10000000.0
2005-01-14 01:03:00,5.6259,5.6259,5.62435,5.62555,13000000.0
2005-01-14 01:04:00,5.6258,5.62637,5.6258,5.6262,13000000.0
2005-01-14 01:05:00,5.62685,5.62701,5.6261,5.62681,13000000.0
2005-01-14 01:06:00,5.62674,5.62707,5.62635,5.62674,12000000.0
2005-01-14 01:07:00,5.62671,5.62698,5.62585,5.62597,13000000.0
2005-01-14 01:08:00,5.62533,5.6263,5.62492,5.6263,15000000.0
2005-01-14 01:09:00,5.62545,5.62552,5.62485,5.62489,17000000.0
2005-01-14 01:10:00,5.62533,5.62595,5.62512,5.62589,10000000.0
2005-01-14 01:11:00,5.62602,5.62602,5.62498,5.62545,11000000.0
2005-01-14 01:12:00,5.62628,5.62628,5.62501,5.62501,10000000.0
2005-01-14 01:13:00,5.62464,5.62503,5.62443,5.62489,11000000.0
2005-01-14 01:14:00,5.62459,5.62545,5.62425,5.62447,13000000.0
2005-01-14 01:15:00,5.6251,5.62572,5.6249,5.62566,9000000.0
2005-01-14 01:16:00,5.62604,5.6263,5.62601,5.62607,12000000.0
2005-01-14 01:17:00,5.6251,5.62632,5.6251,5.62616,11000000.0
2005-01-14 01:18:00,5.62639,5.62701,5.62639,5.627,12000000.0
2005-01-14 01:19:00,5.6272,5.6272,5.6262,5.62719,19000000.0
2005-01-14 01:20:00,5.62659,5.62673,5.62611,5.62673,11000000.0
2005-01-14 01:21:00,5.62601,5.62615,5.6254,5.62582,12000000.0
2005-01-14 01:22:00,5.6263,5.62658,5.62551,5.62551,9000000.0
2005-01-14 01:23:00,5.62703,5.62722,5.6269,5.62722,13000000.0
2005-01-14 01:24:00,5.62573,5.62684,5.6253,5.6266,14000000.0
2005-01-14 01:25:00,5.62654,5.62691,5.62654,5.62691,11000000.0
2005-01-14 01:26:00,5.62662,5.62662,5.62554,5.62586,10000000.0
2005-01-14 01:27:00,5.62522,5.62599,5.62522,5.62572,17000000.0
2005-01-14 01:28:00,5.62671,5.62671,5.62528,5.62576,13000000.0
2005-01-14 01:29:00,5.62527,5.6257,5.62466,5.62515,19000000.0
2005-01-14 01:30:00,5.62475,5.62555,5.6243,5.62464,15000000.0
2005-01-14 01:31:00,5.62481,5.62556,5.62481,5.62556,15000000.0
2005-01-14 01:32:00,5.62545,5.62581,5.62489,5.62489,12000000.0
2005-01-14 01:33:00,5.62605,5.62617,5.6254,5.62581,8000000.0
2005-01-14 01:34:00,5.62627,5.62672,5.62622,5.62672,18000000.0
2005-01-14 01:35:00,5.62522,5.62645,5.62522,5.62645,12000000.0
2005-01-14 01:36:00,5.62673,5.62699,5.62672,5.62675,16000000.0
2005-01-14 01:37:00,5.62594,5.62667,5.62594,5.62657,15000000.0
2005-01-14 01:38:00,5.62654,5.62719,5.62555,5.62719,18000000.0
2005-01-14 01:39:00,5.6269,5.6269,5.62573,5.62669,10000000.0
2005-01-14 01:40:00,5.62651,5.62656,5.62591,5.62656,11000000.0
2005-01-14 01:41:00,5.62661,5.62691,5.62622,5.62661,16000000.0
2005-01-14 01:42:00,5.62611,5.62666,5.62584,5.62584,14000000.0
2005-01-14 01:43:00,5.62676,5.62713,5.62613,5.62691,16000000.0
2005-01-14 01:44:00,5.62647,5.6269,5.62607,5.62607,15000000.0
2005-01-14 01:45:00,5.62657,5.62701,5.62657,5.62701,16000000.0
2005-01-14 01:46:00,5.62568,5.62671,5.62568,5.62671,9000000.0
2005-01-14 01:47:00,5.62598,5.62628,5.6257,5.62616,17000000.0
2005-01-14 01:48:00,5.62577,5.62577,5.62497,5.62532,16000000.0
2005-01-14 01:49:00,5.62567,5.62575,5.62454,5.62521,10000000.0
2005-01-14 01:50:00,5.62673,5.62673,5.62607,5.62658,11000000.0
2005-01-14 01:51:00,5.62629,5.62629,5.62472,5.62478,12000000.0
2005-01-14 01:52:00,5.62543,5.62645,5.62543,5.62645,12000000.0
2005-01-14 01:53:00,5.62505,5.62603,5.62483,5.62603,18000000.0
2005-01-14 01:54:00,5.62629,5.62679,5.62579,5.62679,14000000.0
2005-01-14 01:55:00,5.62564,5.6265,5.6253,5.6253,18000000.0
2005-01-14 01:56:00,5.62667,5.62667,5.62604,5.62651,8000000.0
2005-01-14 01:57:00,5.62587,5.6276,5.62587,5.6276,13000000.0
2005-01-14 01:58:00,5.62722,5.62733,5.62671,5.62676,11000000.0
2005-01-14 01:59:00,5.62762,5.62762,5.62599,5.62628,11000000.0
2005-01-14 02:00:00,5.62648,5.62756,5.6261,5.62756,16000000.0
2005-01-14 02:01:00,5.627,5.62708,5.62603,5.62688,21000000.0
2005-01-14 02:02:00,5.62687,5.62687,5.62571,5.62654,10000000.0
2005-01-14 02:03:00,5.62673,5.62679,5.62604,5.62669,8000000.0
2005-01-14 02:04:00,5.62521,5.62655,5.62521,5.62624,14000000.0
2005-01-14 02:05:00,5.62673,5.62722,5.62621,5.62714,14000000.0
2005-01-14 02:06:00,5.62713,5.62784,5.62642,5.6278,15000000.0
2005-01-14 02:07:00,5.62745,5.62814,5.62676,5.62814,10000000.0
2005-01-14 02:08:00,5.62741,5.62798,5.62702,5.62702,16000000.0
2005-01-14 02:09:00,5.62714,5.62742,5.62634,5.62651,18000000.0
2005-01-14 02:10:00,5.62653,5.62757,5.62653,5.62661,16000000.0
2005-01-14 02:11:00,5.62688,5.62742,5.62681,5.62725,14000000.0
2005-01-14 02:12:00,5.62749,5.62794,5.62749,5.62769,10000000.0
2005-01-14 02:13:00,5.6269,5.62716,5.62615,5.62715,15000000.0
2005-01-14 02:14:00,5.62626,5.6273,5.62612,5.62692,19000000.0
2005-01-14 02:15:00,5.62855,5.62859,5.62757,5.62769,12000000.0
2005-01-14 02:16:00,5.62804,5.6294,5.62785,5.62897,18000000.0
2005-01-14 02:17:00,5.62905,5.63003,5.62858,5.62923,14000000.0
2005-01-14 02:18:00,5.62966,5.62966,5.62901,5.6293,12000000.0
2005-01-14 02:19:00,5.62889,5.62983,5.62878,5.62948,14000000.0
2005-01-14 02:20:00,5.62942,5.63003,5.62884,5.62975,13000000.0
2005-01-14 02:21:00,5.62952,5.62963,5.62855,5.62939,15000000.0
2005-01-14 02:22:00,5.62957,5.62997,5.62939,5.62939,13000000.0
2005-01-14 02:23:00,5.62933,5.62997,5.6288,5.6288,16000000.0
2005-01-14 02:24:00,5.62933,5.62952,5.62879,5.62934,17000000.0
2005-01-14 02:25:00,5.63005,5.63005,5.62874,5.62899,10000000.0
2005-01-14 02:26:00,5.62876,5.62978,5.62876,5.62965,13000000.0
2005-01-14 02:27:00,5.62927,5.6293,5.62858,5.6293,7000000.0
2005-01-14 02:28:00,5.6291,5.6291,5.62858,5.62889,9000000.0
2005-01-14 02:29:00,5.62895,5.62915,5.62848,5.62915,20000000.0
2005-01-14 02:30:00,5.62878,5.62902,5.62863,5.62897,11000000.0
2005-01-14 02:31:00,5.62909,5.6292,5.62831,5.62903,9000000.0
2005-01-14 02:32:00,5.62851,5.62953,5.62821,5.62892,13000000.0
2005-01-14 02:33:00,5.6283,5.62897,5.6283,5.62842,14000000.0
2005-01-14 02:34:00,5.62883,5.62911,5.62863,5.62906,17000000.0
2005-01-14 02:35:00,5.62827,5.62841,5.62751,5.62751,15000000.0
2005-01-14 02:36:00,5.62735,5.62767,5.62734,5.62734,14000000.0
2005-01-14 02:37:00,5.62758,5.62849,5.62758,5.62837,13000000.0
2005-01-14 02:38:00,5.62797,5.62834,5.62781,5.62781,14000000.0
2005-01-14 02:39:00,5.62815,5.62835,5.62782,5.62787,15000000.0
2005-01-14 02:40:00,5.62733,5.62859,5.62733,5.62859,12000000.0
2005-01-14 02:41:00,5.62783,5.62901,5.62783,5.62901,13000000.0
2005-01-14 02:42:00,5.6281,5.62882,5.628,5.62829,16000000.0
2005-01-14 02:43:00,5.62782,5.62891,5.62768,5.62768,18000000.0
2005-01-14 02:44:00,5.62817,5.62857,5.62793,5.6281,10000000.0
2005-01-14 02:45:00,5.62805,5.62823,5.62717,5.62717,14000000.0
2005-01-14 02:46:00,5.62782,5.62817,5.62715,5.62726,18000000.0
2005-01-14 02:47:00,5.62656,5.62781,5.62656,5.62717,17000000.0
2005-01-14 02:48:00,5.62753,5.62809,5.6273,5.62775,7000000.0
2005-01-14 02:49:00,5.62789,5.6281,5.62728,5.6281,13000000.0
2005-01-14 02:50:00,5.62718,5.62847,5.6271,5.62813,14000000.0
2005-01-14 02:51:00,5.62795,5.62848,5.62719,5.6284,15000000.0
2005-01-14 02:52:00,5.62864,5.62864,5.62756,5.62781,15000000.0
2005-01-14 02:53:00,5.62772,5.6289,5.62772,5.62821,9000000.0
2005-01-14 02:54:00,5.62875,5.62879,5.62757,5.62757,13000000.0
2005-01-14 02:55:00,5.62877,5.62895,5.62819,5.62849,11000000.0
2005-01-14 02:56:00,5.62816,5.62845,5.62754,5.62845,18000000.0
2005-01-14 02:57:00,5.62891,5.62891,5.62767,5.62767,13000000.0
2005-01-14 02:58:00,5.62625,5.62744,5.62625,5.62744,9000000.0
2005-01-14 02:59:00,5.62689,5.62784,5.62677,5.62711,14000000.0
2005-01-14 03:00:00,5.62789,5.62791,5.62622,5.62622,11000000.0
2005-01-14 03:01:00,5.62577,5.62717,5.62577,5.62688,11000000.0
2005-01-14 03:02:00,5.62692,5.62765,5.62652,5.62765,11000000.0
2005-01-14 03:03:00,5.62721,5.62762,5.62674,5.62762,23000000.0
2005-01-14 03:04:00,5.62793,5.62801,5.62733,5.62741,11000000.0
2005-01-14 03:05:00,5.62715,5.62881,5.62715,5.62872,17000000.0
2005-01-14 03:06:00,5.62875,5.62946,5.62875,5.62946,9000000.0
2005-01-14 03:07:00,5.62907,5.62973,5.62901,5.6295,15000000.0
2005-01-14 03:08:00,5.62978,5.63062,5.62959,5.6306,12000000.0
2005-01-14 03:09:00,5.63041,5.63079,5.62975,5.63079,15000000.0
2005-01-14 03:10:00,5.63131,5.63203,5.63075,5.63179,19000000.0
2005-01-14 03:11:00,5.63197,5.63213,5.63105,5.63198,15000000.0
2005-01-14 03:12:00,5.63139,5.63172,5.63088,5.63172,18000000.0
2005-01-14 03:13:00,5.63165,5.63179,5.63079,5.6315,18000000.0
2005-01-14 03:14:00,5.631,5.63151,5.63075,5.63075,10000000.0
2005-01-14 03:15:00,5.63095,5.63106,5.62967,5.62989,7000000.0
2005-01-14 03:16:00,5.63011,5.63053,5.62956,5.62956,8000000.0
2005-01-14 03:17:00,5.6307,5.6307,5.63006,5.63009,10000000.0
2005-01-14 03:18:00,5.62914,5.62996,5.62914,5.62968,15000000.0
2005-01-14 03:19:00,5.6297,5.63023,5.62909,5.63001,10000000.0
2005-01-14 03:20:00,5.63072,5.63072,5.62946,5.62984,16000000.0
2005-01-14 03:21:00,5.6295,5.63048,5.6292,5.63028,11000000.0
2005-01-14 03:22:00,5.6305,5.63067,5.62997,5.63059,10000000.0
2005-01-14 03:23:00,5.62958,5.62969,5.62906,5.62967,12000000.0
2005-01-14 03:24:00,5.63003,5.63029,5.62939,5.6294,13000000.0
2005-01-14 03:25:00,5.6305,5.6305,5.62916,5.63021,11000000.0
2005-01-14 03:26:00,5.63037,5.63067,5.62955,5.63007,13000000.0
2005-01-14 03:27:00,5.63005,5.63013,5.62949,5.6296,14000000.0
2005-01-14 03:28:00,5.62946,5.63032,5.62943,5.63026,18000000.0
2005-01-14 03:29:00,5.63083,5.63083,5.62974,5.63001,15000000.0
2005-01-14 03:30:00,5.62984,5.6302,5.62952,5.63007,10000000.0
2005-01-14 03:31:00,5.63001,5.63097,5.63001,5.63097,13000000.0
2005-01-14 03:32:00,5.631,5.6313,5.631,5.63116,16000000.0
2005-01-14 03:33:00,5.62915,5.62985,5.62865,5.62961,13000000.0
2005-01-14 03:34:00,5.62978,5.63059,5.62927,5.6303,16000000.0
2005-01-14 03:35:00,5.63027,5.6307,5.62999,5.6307,10000000.0
2005-01-14 03:36:00,5.63017,5.63025,5.62949,5.62976,11000000.0
2005-01-14 03:37:00,5.62999,5.63113,5.62999,5.63087,13000000.0
2005-01-14 03:38:00,5.63093,5.63178,5.63093,5.63133,13000000.0
2005-01-14 03:39:00,5.63096,5.63116,5.63035,5.63116,13000000.0
2005-01-14 03:40:00,5.63099,5.63225,5.63099,5.63224,12000000.0
2005-01-14 03:41:00,5.63191,5.63191,5.63013,5.63013,16000000.0
2005-01-14 03:42:00,5.63,5.63196,5.63,5.63124,21000000.0
2005-01-14 03:43:00,5.6312,5.6312,5.63022,5.63109,18000000.0
2005-01-14 03:44:00,5.6319,5.63601,5.63184,5.63601,15000000.0
2005-01-14 03:45:00,5.63506,5.63566,5.63454,5.63529,9000000.0
2005-01-14 03:46:00,5.63548,5.63556,5.63498,5.63503,8000000.0
2005-01-14 03:47:00,5.63575,5.6364,5.63519,5.6364,11000000.0
2005-01-14 03:48:00,5.63646,5.63653,5.63541,5.63541,9000000.0
2005-01-14 03:49:00,5.6352,5.63639,5.63489,5.63601,16000000.0
2005-01-14 03:50:00,5.63632,5.63713,5.63622,5.63641,19000000.0
2005-01-14 03:51:00,5.63525,5.63604,5.63435,5.63435,9000000.0
2005-01-14 03:52:00,5.63403,5.63439,5.63328,5.63424,19000000.0
2005-01-14 03:53:00,5.63471,5.63471,5.63346,5.63432,10000000.0
2005-01-14 03:54:00,5.63395,5.63411,5.63299,5.63372,17000000.0
2005-01-14 03:55:00,5.63444,5.63586,5.63441,5.63441,16000000.0
2005-01-14 03:56:00,5.63441,5.63501,5.6344,5.6344,7000000.0
2005-01-14 03:57:00,5.63469,5.63478,5.63375,5.63375,11000000.0
2005-01-14 03:58:00,5.63412,5.63434,5.63349,5.6341,12000000.0
2005-01-14 03:59:00,5.63328,5.63379,5.63276,5.63379,17000000.0
2005-01-14 04:00:00,5.63339,5.63357,5.63312,5.63322,12000000.0
2005-01-14 04:01:00,5.63386,5.63526,5.63356,5.63526,16000000.0
2005-01-14 04:02:00,5.63506,5.63571,5.6348,5.63545,14000000.0
2005-01-14 04:03:00,5.63608,5.63693,5.63571,5.63663,12000000.0
2005-01-14 04:04:00,5.6368,5.63721,5.63618,5.63643,16000000.0
2005-01-14 04:05:00,5.63674,5.63735,5.63612,5.63707,13000000.0
2005-01-14 04:06:00,5.63775,5.64022,5.63775,5.64022,16000000.0
2005-01-14 04:07:00,5.63996,5.64036,5.63929,5.63937,13000000.0
2005-01-14 04:08:00,5.63964,5.63965,5.63905,5.63954,14000000.0
2005-01-14 04:09:00,5.64032,5.64409,5.64032,5.64375,10000000.0
2005-01-14 04:10:00,5.64326,5.64441,5.64266,5.64329,12000000.0
2005-01-14 04:11:00,5.64304,5.64337,5.64172,5.64184,14000000.0
2005-01-14 04:12:00,5.64197,5.64404,5.64156,5.64344,19000000.0
2005-01-14 04:13:00,5.6438,5.64426,5.64264,5.64271,20000000.0
2005-01-14 04:14:00,5.64358,5.64417,5.64306,5.64356,12000000.0
2005-01-14 04:15:00,5.64342,5.64353,5.64259,5.64259,8000000.0
2005-01-14 04:16:00,5.6432,5.64337,5.64197,5.64283,13000000.0
2005-01-14 04:17:00,5.64245,5.64283,5.64185,5.64185,15000000.0
2005-01-14 04:18:00,5.64239,5.6436,5.64222,5.64356,9000000.0
2005-01-14 04:19:00,5.64345,5.6444,5.64345,5.64404,12000000.0
2005-01-14 04:20:00,5.64432,5.64528,5.64412,5.6451,9000000.0
2005-01-14 04:21:00,5.64562,5.64621,5.64474,5.64499,17000000.0
2005-01-14 04:22:00,5.64447,5.64447,5.64247,5.64262,14000000.0
2005-01-14 04:23:00,5.64239,5.64329,5.64223,5.64285,10000000.0
2005-01-14 04:24:00,5.64352,5.64385,5.64216,5.64322,12000000.0
2005-01-14 04:25:00,5.64309,5.64329,5.64196,5.64196,10000000.0
2005-01-14 04:26:00,5.64294,5.64294,5.6421,5.6421,7000000.0
2005-01-14 04:27:00,5.64131,5.64131,5.63954,5.64077,15000000.0
2005-01-14 04:28:00,5.64169,5.64231,5.64125,5.64133,7000000.0
2005-01-14 04:29:00,5.6422,5.6422,5.64103,5.64161,14000000.0
2005-01-14 04:30:00,5.64107,5.64136,5.64068,5.64068,11000000.0
2005-01-14 04:31:00,5.63982,5.64085,5.63982,5.64022,15000000.0
2005-01-14 04:32:00,5.64076,5.64076,5.6395,5.64038,17000000.0
2005-01-14 04:33:00,5.6405,5.64124,5.64034,5.64124,14000000.0
2005-01-14 04:34:00,5.64163,5.64261,5.64163,5.64209,9000000.0
2005-01-14 04:35:00,5.64142,5.64181,5.64074,5.64154,12000000.0
2005-01-14 04:36:00,5.6416,5.64193,5.641,5.641,12000000.0
2005-01-14 04:37:00,5.64209,5.64295,5.64153,5.64274,12000000.0
2005-01-14 04:38:00,5.64328,5.64509,5.64328,5.64463,11000000.0
2005-01-14 04:39:00,5.64504,5.64589,5.64442,5.64535,17000000.0
2005-01-14 04:40:00,5.64627,5.65129,5.64627,5.65129,9000000.0
2005-01-14 04:41:00,5.65358,5.65358,5.65185,5.65235,10000000.0
2005-01-14 04:42:00,5.65128,5.6517,5.65053,5.65121,8000000.0
2005-01-14 04:43:00,5.65094,5.65202,5.65066,5.65202,18000000.0
2005-01-14 04:44:00,5.6531,5.65467,5.6531,5.65467,9000000.0
2005-01-14 04:45:00,5.65521,5.66256,5.65521,5.66256,9000000.0
2005-01-14 04:46:00,5.66232,5.66232,5.6604,5.6604,16000000.0
2005-01-14 04:47:00,5.65986,5.66321,5.65986,5.66321,12000000.0
2005-01-14 04:48:00,5.66363,5.66369,5.66288,5.66291,10000000.0
2005-01-14 04:49:00,5.66318,5.66468,5.66279,5.6643,16000000.0
2005-01-14 04:50:00,5.66431,5.66431,5.66282,5.6633,16000000.0
2005-01-14 04:51:00,5.66273,5.66275,5.66092,5.66139,20000000.0
2005-01-14 04:52:00,5.66073,5.66073,5.65765,5.65826,13000000.0
2005-01-14 04:53:00,5.65746,5.65915,5.65712,5.65893,11000000.0
2005-01-14 04:54:00,5.65865,5.65865,5.65696,5.657,11000000.0
2005-01-14 04:55:00,5.6564,5.65641,5.65525,5.65525,12000000.0
2005-01-14 04:56:00,5.65495,5.65495,5.65405,5.65469,16000000.0
2005-01-14 04:57:00,5.65493,5.65677,5.6549,5.65677,7000000.0
2005-01-14 04:58:00,5.65713,5.65793,5.65672,5.65786,13000000.0
2005-01-14 04:59:00,5.65651,5.65716,5.65622,5.65716,17000000.0
2005-01-14 05:00:00,5.6572,5.65756,5.65658,5.65658,10000000.0
2005-01-14 05:01:00,5.65692,5.65692,5.65554,5.65616,13000000.0
2005-01-14 05:02:00,5.65599,5.65661,5.65516,5.65516,18000000.0
2005-01-14 05:03:00,5.65629,5.65629,5.65502,5.65554,9000000.0
2005-01-14 05:04:00,5.65569,5.65586,5.65476,5.65485,12000000.0
2005-01-14 05:05:00,5.6546,5.6546,5.6536,5.6536,10000000.0
2005-01-14 05:06:00,5.65307,5.65373,5.6523,5.65341,20000000.0
2005-01-14 05:07:00,5.65353,5.65353,5.65158,5.65236,10000000.0
2005-01-14 05:08:00,5.65262,5.65363,5.65259,5.65319,17000000.0
2005-01-14 05:09:00,5.65289,5.65303,5.65206,5.65303,15000000.0
2005-01-14 05:10:00,5.65326,5.65363,5.65261,5.65362,10000000.0
2005-01-14 05:11:00,5.65385,5.65495,5.65385,5.65473,16000000.0
2005-01-14 05:12:00,5.65574,5.65642,5.65497,5.65497,7000000.0
2005-01-14 05:13:00,5.65498,5.65547,5.65387,5.65444,12000000.0
2005-01-14 05:14:00,5.6541,5.6551,5.65389,5.65476,14000000.0
2005-01-14 05:15:00,5.65432,5.65472,5.65347,5.65365,16000000.0
2005-01-14 05:16:00,5.65336,5.65347,5.65251,5.65251,15000000.0
2005-01-14 05:17:00,5.65381,5.65421,5.65355,5.65421,10000000.0
2005-01-14 05:18:00,5.65309,5.6546,5.65293,5.6546,13000000.0
2005-01-14 05:19:00,5.65429,5.65481,5.65395,5.65456,13000000.0
2005-01-14 05:20:00,5.65394,5.65475,5.65379,5.65475,20000000.0
2005-01-14 05:21:00,5.65463,5.65503,5.6544,5.65503,9000000.0
2005-01-14 05:22:00,5.65462,5.65487,5.65416,5.65457,17000000.0
2005-01-14 05:23:00,5.65468,5.65536,5.65437,5.65536,14000000.0
2005-01-14 05:24:00,5.65557,5.65761,5.65532,5.65639,19000000.0
2005-01-14 05:25:00,5.65592,5.65709,5.65592,5.65673,13000000.0
2005-01-14 05:26:00,5.65648,5.65704,5.65613,5.65621,13000000.0
2005-01-14 05:27:00,5.65701,5.6573,5.65611,5.65638,13000000.0
2005-01-14 05:28:00,5.65687,5.65826,5.65687,5.6574,10000000.0
2005-01-14 05:29:00,5.65796,5.65888,5.65717,5.65843,17000000.0
2005-01-14 05:30:00,5.65975,5.66117,5.65934,5.66068,21000000.0
2005-01-14 05:31:00,5.66194,5.66205,5.66072,5.66117,13000000.0
2005-01-14 05:32:00,5.66191,5.66191,5.66091,5.66104,16000000.0
2005-01-14 05:33:00,5.66029,5.66093,5.65961,5.66072,13000000.0
2005-01-14 05:34:00,5.66095,5.66149,5.66055,5.66149,13000000.0
2005-01-14 05:35:00,5.6618,5.66223,5.66116,5.66143,14000000.0
2005-01-14 05:36:00,5.6616,5.6634,5.6616,5.66251,18000000.0
2005-01-14 05:37:00,5.66352,5.66441,5.66348,5.66351,12000000.0
2005-01-14 05:38:00,5.66323,5.66323,5.6617,5.66187,13000000.0
2005-01-14 05:39:00,5.6613,5.66133,5.66038,5.66088,21000000.0
2005-01-14 05:40:00,5.66081,5.66144,5.66005,5.66086,14000000.0
2005-01-14 05:41:00,5.66102,5.66241,5.66059,5.66241,13000000.0
2005-01-14 05:42:00,5.66326,5.66446,5.66316,5.66393,8000000.0
2005-01-14 05:43:00,5.6637,5.66476,5.66366,5.66402,13000000.0
2005-01-14 05:44:00,5.66316,5.66343,5.66199,5.66199,13000000.0
2005-01-14 05:45:00,5.66205,5.66288,5.66132,5.6622,24000000.0
2005-01-14 05:46:00,5.66281,5.66345,5.66264,5.6633,14000000.0
2005-01-14 05:47:00,5.66397,5.66459,5.66351,5.66427,11000000.0
2005-01-14 05:48:00,5.66406,5.66406,5.66208,5.66208,18000000.0
2005-01-14 05:49:00,5.66273,5.6632,5.66226,5.66261,10000000.0
2005-01-14 05:50:00,5.66267,5.66355,5.66249,5.66249,10000000.0
2005-01-14 05:51:00,5.66247,5.66269,5.66203,5.66217,11000000.0
2005-01-14 05:52:00,5.66208,5.66336,5.66202,5.66336,19000000.0
2005-01-14 05:53:00,5.6633,5.6636,5.66252,5.66275,15000000.0
2005-01-14 05:54:00,5.66263,5.66274,5.66235,5.66262,7000000.0
2005-01-14 05:55:00,5.66268,5.66274,5.66206,5.66274,12000000.0
2005-01-14 05:56:00,5.66281,5.66281,5.66178,5.66229,16000000.0
2005-01-14 05:57:00,5.66172,5.66196,5.66116,5.66154,11000000.0
2005-01-14 05:58:00,5.66152,5.66182,5.66063,5.66118,22000000.0
2005-01-14 05:59:00,5.66107,5.66114,5.6604,5.66044,9000000.0
2005-01-14 06:00:00,5.6604,5.6604,5.65925,5.65939,17000000.0
2005-01-14 06:01:00,5.65931,5.6602,5.65874,5.65973,18000000.0
2005-01-14 06:02:00,5.6603,5.6604,5.65992,5.66038,18000000.0
2005-01-14 06:03:00,5.66029,5.66075,5.65988,5.66061,16000000.0
2005-01-14 06:04:00,5.66098,5.66107,5.66048,5.66107,8000000.0
2005-01-14 06:05:00,5.66055,5.66068,5.66007,5.66008,10000000.0
2005-01-14 06:06:00,5.65961,5.66034,5.65908,5.66034,27000000.0
2005-01-14 06:07:00,5.66015,5.66043,5.65975,5.66024,17000000.0
2005-01-14 06:08:00,5.66056,5.66072,5.65963,5.66058,14000000.0
2005-01-14 06:09:00,5.66036,5.66097,5.6596,5.66097,13000000.0
2005-01-14 06:10:00,5.66018,5.66048,5.65989,5.66039,14000000.0
2005-01-14 06:11:00,5.65938,5.66071,5.65938,5.65978,16000000.0
2005-01-14 06:12:00,5.65944,5.65981,5.65911,5.65921,17000000.0
2005-01-14 06:13:00,5.65898,5.65934,5.65776,5.65776,14000000.0
2005-01-14 06:14:00,5.65828,5.65865,5.65775,5.65824,12000000.0
2005-01-14 06:15:00,5.65764,5.65764,5.65638,5.65754,13000000.0
2005-01-14 06:16:00,5.65693,5.65721,5.65613,5.65613,14000000.0
2005-01-14 06:17:00,5.65581,5.65682,5.65581,5.65633,11000000.0
2005-01-14 06:18:00,5.65626,5.6571,5.65547,5.65685,12000000.0
2005-01-14 06:19:00,5.65776,5.65795,5.6574,5.65779,19000000.0
2005-01-14 06:20:00,5.65817,5.65847,5.65757,5.65807,11000000.0
2005-01-14 06:21:00,5.65647,5.65737,5.65647,5.65714,9000000.0
2005-01-14 06:22:00,5.6575,5.65827,5.65746,5.65746,22000000.0
2005-01-14 06:23:00,5.65789,5.65935,5.65789,5.65843,18000000.0
2005-01-14 06:24:00,5.65822,5.66023,5.65822,5.66,8000000.0
2005-01-14 06:25:00,5.65967,5.66017,5.65932,5.66017,9000000.0
2005-01-14 06:26:00,5.66,5.66018,5.65937,5.65994,13000000.0
2005-01-14 06:27:00,5.65967,5.66065,5.65967,5.66027,15000000.0
2005-01-14 06:28:00,5.66096,5.66096,5.65976,5.66094,18000000.0
2005-01-14 06:29:00,5.66039,5.6616,5.65991,5.66155,16000000.0
2005-01-14 06:30:00,5.6606,5.66193,5.6606,5.66171,10000000.0
2005-01-14 06:31:00,5.66202,5.66304,5.6616,5.66304,13000000.0
2005-01-14 06:32:00,5.66258,5.66268,5.66218,5.66266,10000000.0
2005-01-14 06:33:00,5.66246,5.66309,5.66196,5.66309,10000000.0
2005-01-14 06:34:00,5.66389,5.66776,5.66389,5.66776,15000000.0
2005-01-14 06:35:00,5.66767,5.66878,5.66652,5.66684,13000000.0
2005-01-14 06:36:00,5.6671,5.67099,5.6671,5.67099,23000000.0
2005-01-14 06:37:00,5.67126,5.67134,5.67043,5.6706,11000000.0
2005-01-14 06:38:00,5.67057,5.67115,5.66998,5.67115,17000000.0
2005-01-14 06:39:00,5.67176,5.6721,5.67054,5.67054,8000000.0
2005-01-14 06:40:00,5.67038,5.67069,5.66914,5.66929,15000000.0
2005-01-14 06:41:00,5.66861,5.6691,5.66842,5.6691,15000000.0
2005-01-14 06:42:00,5.669,5.66963,5.66891,5.66943,16000000.0
2005-01-14 06:43:00,5.66961,5.67087,5.66918,5.67058,12000000.0
2005-01-14 06:44:00,5.67082,5.6718,5.6705,5.6718,13000000.0
2005-01-14 06:45:00,5.67112,5.67112,5.66965,5.6697,14000000.0
2005-01-14 06:46:00,5.66907,5.66907,5.66786,5.66851,12000000.0
2005-01-14 06:47:00,5.66728,5.66824,5.66676,5.66676,11000000.0
2005-01-14 06:48:00,5.66703,5.6672,5.66665,5.66699,15000000.0
2005-01-14 06:49:00,5.66654,5.66729,5.66597,5.66602,17000000.0
2005-01-14 06:50:00,5.66608,5.66738,5.66567,5.66703,13000000.0
2005-01-14 06:51:00,5.66712,5.66722,5.66685,5.66685,8000000.0
2005-01-14 06:52:00,5.66725,5.66844,5.66689,5.66844,14000000.0
2005-01-14 06:53:00,5.66953,5.67063,5.66901,5.67063,13000000.0
2005-01-14 06:54:00,5.67028,5.67035,5.66979,5.67035,8000000.0
2005-01-14 06:55:00,5.67019,5.67042,5.66991,5.67007,10000000.0
2005-01-14 06:56:00,5.66935,5.66948,5.66865,5.66869,11000000.0
2005-01-14 06:57:00,5.66785,5.66869,5.66785,5.66812,17000000.0
2005-01-14 06:58:00,5.66809,5.66866,5.66768,5.66793,12000000.0
2005-01-14 06:59:00,5.66729,5.66739,5.66636,5.6664,14000000.0
2005-01-14 07:00:00,5.66662,5.66662,5.6646,5.6646,11000000.0
2005-01-14 07:01:00,5.66414,5.66426,5.6631,5.66357,10000000.0
2005-01-14 07:02:00,5.66387,5.66491,5.66387,5.66407,14000000.0
2005-01-14 07:03:00,5.66241,5.66339,5.66199,5.663,7000000.0
2005-01-14 07:04:00,5.66255,5.66269,5.66167,5.6617,16000000.0
2005-01-14 07:05:00,5.66106,5.66165,5.66056,5.66063,15000000.0
2005-01-14 07:06:00,5.65994,5.66185,5.65994,5.66185,16000000.0
2005-01-14 07:07:00,5.66186,5.66289,5.66186,5.6626,12000000.0
2005-01-14 07:08:00,5.66294,5.66341,5.66275,5.66341,8000000.0
2005-01-14 07:09:00,5.66344,5.66368,5.6625,5.66368,8000000.0
2005-01-14 07:10:00,5.66323,5.66323,5.66238,5.66287,16000000.0
2005-01-14 07:11:00,5.6627,5.66349,5.66248,5.66336,17000000.0
2005-01-14 07:12:00,5.66403,5.66403,5.66314,5.66384,20000000.0
2005-01-14 07:13:00,5.66421,5.6656,5.66413,5.6655,18000000.0
2005-01-14 07:14:00,5.66559,5.66573,5.66532,5.66566,11000000.0
2005-01-14 07:15:00,5.66605,5.66675,5.6658,5.66611,18000000.0
2005-01-14 07:16:00,5.66686,5.66784,5.66684,5.66748,18000000.0
2005-01-14 07:17:00,5.66813,5.6687,5.66764,5.66824,12000000.0
2005-01-14 07:18:00,5.66822,5.66841,5.66666,5.66675,18000000.0
2005-01-14 07:19:00,5.66611,5.66685,5.66599,5.66629,14000000.0
2005-01-14 07:20:00,5.6666,5.66697,5.66607,5.66697,18000000.0
2005-01-14 07:21:00,5.66756,5.66756,5.66636,5.66685,13000000.0
2005-01-14 07:22:00,5.6676,5.66789,5.66622,5.66622,14000000.0
2005-01-14 07:23:00,5.66739,5.66747,5.66615,5.6663,15000000.0
2005-01-14 07:24:00,5.66685,5.66685,5.66567,5.6657,16000000.0
2005-01-14 07:25:00,5.66569,5.66569,5.66427,5.66454,15000000.0
2005-01-14 07:26:00,5.66459,5.66459,5.66317,5.66342,13000000.0
2005-01-14 07:27:00,5.66321,5.66364,5.66272,5.66338,12000000.0
2005-01-14 07:28:00,5.66348,5.66376,5.66316,5.66376,22000000.0
2005-01-14 07:29:00,5.66394,5.66489,5.66394,5.664,16000000.0
2005-01-14 07:30:00,5.66399,5.66426,5.66347,5.66347,14000000.0
2005-01-14 07:31:00,5.66397,5.66471,5.66397,5.6645,13000000.0
2005-01-14 07:32:00,5.66459,5.66461,5.66395,5.66415,9000000.0
2005-01-14 07:33:00,5.66389,5.66412,5.66306,5.6631,7000000.0
2005-01-14 07:34:00,5.66243,5.66285,5.66116,5.66145,18000000.0
2005-01-14 07:35:00,5.66138,5.66169,5.66086,5.66159,9000000.0
2005-01-14 07:36:00,5.66224,5.66262,5.66172,5.66245,13000000.0
2005-01-14 07:37:00,5.66196,5.66275,5.66175,5.66275,11000000.0
2005-01-14 07:38:00,5.66303,5.66355,5.66279,5.66348,11000000.0
2005-01-14 07:39:00,5.66286,5.66286,5.66147,5.66202,19000000.0
2005-01-14 07:40:00,5.66215,5.66296,5.66214,5.66219,11000000.0
2005-01-14 07:41:00,5.66076,5.66201,5.66076,5.66174,7000000.0
2005-01-14 07:42:00,5.66164,5.66238,5.66153,5.66238,13000000.0
2005-01-14 07:43:00,5.66241,5.66276,5.66198,5.66229,14000000.0
2005-01-14 07:44:00,5.66287,5.66287,5.66224,5.66224,10000000.0
2005-01-14 07:45:00,5.66291,5.66432,5.66291,5.66432,8000000.0
2005-01-14 07:46:00,5.66459,5.66564,5.66453,5.6652,13000000.0
2005-01-14 07:47:00,5.66681,5.66681,5.66547,5.6657,15000000.0
2005-01-14 07:48:00,5.6664,5.66721,5.66583,5.66663,13000000.0
2005-01-14 07:49:00,5.6664,5.66743,5.66592,5.66743,10000000.0
2005-01-14 07:50:00,5.66722,5.66816,5.66684,5.66757,17000000.0
2005-01-14 07:51:00,5.66677,5.66683,5.66584,5.66584,16000000.0
2005-01-14 07:52:00,5.66564,5.66773,5.66564,5.66773,13000000.0
2005-01-14 07:53:00,5.66754,5.66994,5.66733,5.66994,10000000.0
2005-01-14 07:54:00,5.66976,5.67031,5.66898,5.67031,11000000.0
2005-01-14 07:55:00,5.67054,5.67104,5.67,5.67,12000000.0
2005-01-14 07:56:00,5.6701,5.67151,5.66959,5.67138,13000000.0
2005-01-14 07:57:00,5.67175,5.67175,5.67075,5.67108,8000000.0
2005-01-14 07:58:00,5.67032,5.67046,5.66979,5.67004,14000000.0
2005-01-14 07:59:00,5.66984,5.66984,5.66859,5.66938,15000000.0
2005-01-14 08:00:00,5.66908,5.6691,5.66814,5.66834,10000000.0
2005-01-14 08:01:00,5.669,5.67032,5.66899,5.67032,13000000.0
2005-01-14 08:02:00,5.67051,5.67129,5.67031,5.67102,14000000.0
2005-01-14 08:03:00,5.67119,5.6721,5.67112,5.6717,12000000.0
2005-01-14 08:04:00,5.67329,5.67413,5.67236,5.67413,16000000.0
2005-01-14 08:05:00,5.67421,5.67421,5.6725,5.67252,14000000.0
2005-01-14 08:06:00,5.6727,5.67328,5.67226,5.67247,19000000.0
2005-01-14 08:07:00,5.67268,5.67417,5.67239,5.67276,19000000.0
2005-01-14 08:08:00,5.67214,5.67342,5.67156,5.67252,11000000.0
2005-01-14 08:09:00,5.67131,5.67137,5.66991,5.6701,10000000.0
2005-01-14 08:10:00,5.66979,5.66995,5.66927,5.66972,16000000.0
2005-01-14 08:11:00,5.66927,5.66965,5.66905,5.66943,9000000.0
2005-01-14 08:12:00,5.67009,5.67061,5.66919,5.67061,10000000.0
2005-01-14 08:13:00,5.67091,5.67135,5.67059,5.67067,11000000.0
2005-01-14 08:14:00,5.67029,5.67112,5.67024,5.67045,12000000.0
2005-01-14 08:15:00,5.67008,5.67027,5.6689,5.6689,15000000.0
2005-01-14 08:16:00,5.66865,5.66942,5.66774,5.66851,14000000.0
2005-01-14 08:17:00,5.66821,5.66826,5.66651,5.66738,10000000.0
2005-01-14 08:18:00,5.66641,5.66682,5.66608,5.66633,9000000.0
2005-01-14 08:19:00,5.66615,5.66646,5.66586,5.66608,11000000.0
2005-01-14 08:20:00,5.66569,5.66696,5.66552,5.66655,11000000.0
2005-01-14 08:21:00,5.66761,5.66805,5.66659,5.66741,20000000.0
2005-01-14 08:22:00,5.6659,5.6666,5.6659,5.66648,8000000.0
2005-01-14 08:23:00,5.66726,5.6684,5.6669,5.6684,12000000.0
2005-01-14 08:24:00,5.66814,5.66814,5.6674,5.66769,13000000.0
2005-01-14 08:25:00,5.66658,5.66658,5.66413,5.66413,12000000.0
2005-01-14 08:26:00,5.66417,5.66438,5.66325,5.66335,13000000.0
2005-01-14 08:27:00,5.66431,5.66482,5.66422,5.66432,11000000.0
2005-01-14 08:28:00,5.66483,5.66584,5.66483,5.66584,8000000.0
2005-01-14 08:29:00,5.66582,5.66666,5.66546,5.66595,12000000.0
2005-01-14 08:30:00,5.66635,5.66761,5.66635,5.66693,11000000.0
2005-01-14 08:31:00,5.66668,5.66783,5.66668,5.66748,10000000.0
2005-01-14 08:32:00,5.66638,5.66824,5.66638,5.66824,13000000.0
2005-01-14 08:33:00,5.66903,5.66903,5.66828,5.66865,11000000.0
2005-01-14 08:34:00,5.6696,5.671,5.6696,5.6703,17000000.0
2005-01-14 08:35:00,5.66991,5.67018,5.66911,5.66913,11000000.0
2005-01-14 08:36:00,5.66849,5.66855,5.66652,5.6673,10000000.0
2005-01-14 08:37:00,5.66719,5.66719,5.66625,5.66638,9000000.0
2005-01-14 08:38:00,5.66695,5.66698,5.66553,5.66553,18000000.0
2005-01-14 08:39:00,5.66555,5.66555,5.66437,5.66437,8000000.0
2005-01-14 08:40:00,5.66462,5.66462,5.66394,5.66394,7000000.0
2005-01-14 08:41:00,5.66423,5.66521,5.66338,5.66338,16000000.0
2005-01-14 08:42:00,5.66384,5.66404,5.66284,5.66358,14000000.0
2005-01-14 08:43:00,5.66273,5.66307,5.66188,5.66304,12000000.0
2005-01-14 08:44:00,5.66343,5.66477,5.66343,5.66396,9000000.0
2005-01-14 08:45:00,5.66499,5.66499,5.6637,5.66403,18000000.0
2005-01-14 08:46:00,5.66396,5.66396,5.66276,5.66342,14000000.0
2005-01-14 08:47:00,5.66325,5.66423,5.66303,5.66383,18000000.0
2005-01-14 08:48:00,5.66398,5.66476,5.66384,5.66476,12000000.0
2005-01-14 08:49:00,5.66378,5.66518,5.66378,5.6643,14000000.0
2005-01-14 08:50:00,5.66422,5.66497,5.6637,5.6637,16000000.0
2005-01-14 08:51:00,5.66375,5.66437,5.66297,5.66386,21000000.0
2005-01-14 08:52:00,5.66335,5.66432,5.66335,5.6639,20000000.0
2005-01-14 08:53:00,5.66329,5.66329,5.66259,5.6631,7000000.0
2005-01-14 08:54:00,5.66339,5.66411,5.66324,5.66356,17000000.0
2005-01-14 08:55:00,5.66289,5.66363,5.66229,5.66349,12000000.0
2005-01-14 08:56:00,5.66447,5.66709,5.66384,5.66709,17000000.0
2005-01-14 08:57:00,5.66719,5.66757,5.66528,5.66757,16000000.0
2005-01-14 08:58:00,5.66739,5.66792,5.66672,5.66785,12000000.0
2005-01-14 08:59:00,5.66855,5.66966,5.66851,5.66907,13000000.0
2005-01-14 09:00:00,5.66856,5.66898,5.66709,5.66741,17000000.0
2005-01-14 09:01:00,5.66758,5.66881,5.66758,5.66872,13000000.0
2005-01-14 09:02:00,5.6683,5.66842,5.66786,5.66786,8000000.0
2005-01-14 09:03:00,5.66881,5.66881,5.66815,5.66847,16000000.0
2005-01-14 09:04:00,5.66818,5.66906,5.66799,5.66906,8000000.0
2005-01-14 09:05:00,5.66936,5.66972,5.66876,5.66896,11000000.0
2005-01-14 09:06:00,5.66846,5.6685,5.66593,5.66593,10000000.0
2005-01-14 09:07:00,5.66665,5.66791,5.66579,5.66579,10000000.0
2005-01-14 09:08:00,5.66531,5.66611,5.66526,5.66581,19000000.0
2005-01-14 09:09:00,5.66528,5.66586,5.66463,5.66479,16000000.0
2005-01-14 09:10:00,5.66344,5.66402,5.66295,5.66295,8000000.0
2005-01-14 09:11:00,5.66222,5.66236,5.6617,5.6618,11000000.0
2005-01-14 09:12:00,5.66221,5.66221,5.66101,5.66101,16000000.0
2005-01-14 09:13:00,5.66096,5.66119,5.6598,5.6598,15000000.0
2005-01-14 09:14:00,5.66031,5.66156,5.6603,5.66124,17000000.0
2005-01-14 09:15:00,5.66114,5.66166,5.66046,5.66158,12000000.0
2005-01-14 09:16:00,5.66187,5.66258,5.66152,5.66191,14000000.0
2005-01-14 09:17:00,5.66254,5.66254,5.66181,5.66181,14000000.0
2005-01-14 09:18:00,5.66199,5.66199,5.66062,5.66069,18000000.0
2005-01-14 09:19:00,5.66118,5.66163,5.65979,5.66003,14000000.0
2005-01-14 09:20:00,5.66015,5.66126,5.65927,5.66126,18000000.0
2005-01-14 09:21:00,5.66186,5.66223,5.66098,5.66223,17000000.0
2005-01-14 09:22:00,5.66191,5.662,5.66103,5.66194,13000000.0
2005-01-14 09:23:00,5.66269,5.66413,5.66269,5.66366,12000000.0
2005-01-14 09:24:00,5.66402,5.6654,5.66402,5.6645,14000000.0
2005-01-14 09:25:00,5.66475,5.66614,5.66475,5.6657,9000000.0
2005-01-14 09:26:00,5.66524,5.66524,5.66389,5.66443,13000000.0
2005-01-14 09:27:00,5.66473,5.66519,5.66345,5.66519,13000000.0
2005-01-14 09:28:00,5.66557,5.66602,5.66493,5.66521,19000000.0
2005-01-14 09:29:00,5.6654,5.66551,5.66495,5.66551,14000000.0
2005-01-14 09:30:00,5.66553,5.66556,5.66456,5.66456,15000000.0
2005-01-14 09:31:00,5.66472,5.66472,5.66357,5.66387,11000000.0
2005-01-14 09:32:00,5.66378,5.66502,5.66371,5.66463,16000000.0
2005-01-14 09:33:00,5.66526,5.66661,5.66526,5.66575,9000000.0
2005-01-14 09:34:00,5.66549,5.66562,5.66452,5.66518,18000000.0
2005-01-14 09:35:00,5.66518,5.66639,5.66469,5.66582,14000000.0
2005-01-14 09:36:00,5.66596,5.66708,5.66591,5.66591,16000000.0
2005-01-14 09:37:00,5.66541,5.66618,5.66462,5.66618,20000000.0
2005-01-14 09:38:00,5.66633,5.66682,5.66531,5.6666,19000000.0
2005-01-14 09:39:00,5.6663,5.6663,5.66442,5.66442,16000000.0
2005-01-14 09:40:00,5.66393,5.66447,5.66311,5.66434,12000000.0
2005-01-14 09:41:00,5.66537,5.66559,5.6636,5.6636,18000000.0
2005-01-14 09:42:00,5.66351,5.66386,5.66273,5.66367,16000000.0
2005-01-14 09:43:00,5.66323,5.66362,5.66244,5.66273,15000000.0
2005-01-14 09:44:00,5.66319,5.66445,5.66251,5.6643,13000000.0
2005-01-14 09:45:00,5.66469,5.66479,5.66359,5.66455,13000000.0
2005-01-14 09:46:00,5.66444,5.66444,5.66338,5.66385,17000000.0
2005-01-14 09:47:00,5.66307,5.66375,5.66251,5.66346,13000000.0
2005-01-14 09:48:00,5.66371,5.66371,5.66256,5.66331,16000000.0
2005-01-14 09:49:00,5.66323,5.66398,5.66305,5.66398,17000000.0
2005-01-14 09:50:00,5.66353,5.6655,5.66353,5.6655,12000000.0
2005-01-14 09:51:00,5.66558,5.66558,5.6645,5.6645,16000000.0
2005-01-14 09:52:00,5.66438,5.66474,5.66327,5.66474,16000000.0
2005-01-14 09:53:00,5.66494,5.66686,5.66428,5.66675,15000000.0
2005-01-14 09:54:00,5.66667,5.66667,5.66476,5.66476,15000000.0
2005-01-14 09:55:00,5.66494,5.66631,5.66452,5.66568,15000000.0
2005-01-14 09:56:00,5.66477,5.66556,5.66446,5.66446,17000000.0
2005-01-14 09:57:00,5.66406,5.66457,5.66383,5.66405,12000000.0
2005-01-14 09:58:00,5.66431,5.66444,5.66332,5.66355,14000000.0
2005-01-14 09:59:00,5.66439,5.66519,5.66422,5.66507,10000000.0
2005-01-14 10:00:00,5.66498,5.66552,5.66442,5.66442,11000000.0
2005-01-14 10:01:00,5.66369,5.66487,5.66335,5.66335,24000000.0
2005-01-14 10:02:00,5.66452,5.66535,5.6644,5.66524,14000000.0
2005-01-14 10:03:00,5.66524,5.66589,5.66455,5.66589,16000000.0
2005-01-14 10:04:00,5.6653,5.66552,5.66438,5.66552,10000000.0
2005-01-14 10:05:00,5.66476,5.66558,5.66448,5.66531,10000000.0
2005-01-14 10:06:00,5.6644,5.66556,5.66376,5.66514,9000000.0
2005-01-14 10:07:00,5.66419,5.66568,5.66419,5.66568,11000000.0
2005-01-14 10:08:00,5.6661,5.66687,5.66602,5.66664,9000000.0
2005-01-14 10:09:00,5.66647,5.66699,5.66636,5.66661,11000000.0
2005-01-14 10:10:00,5.66493,5.66655,5.66493,5.66655,15000000.0
2005-01-14 10:11:00,5.66636,5.66659,5.66502,5.66502,16000000.0
2005-01-14 10:12:00,5.66467,5.66601,5.66467,5.66599,19000000.0
2005-01-14 10:13:00,5.66561,5.66597,5.66527,5.66562,9000000.0
2005-01-14 10:14:00,5.66622,5.66622,5.66461,5.66461,11000000.0
2005-01-14 10:15:00,5.6663,5.6663,5.66509,5.66523,8000000.0
2005-01-14 10:16:00,5.66595,5.66598,5.66522,5.66575,17000000.0
2005-01-14 10:17:00,5.66562,5.66628,5.66534,5.66605,16000000.0
2005-01-14 10:18:00,5.66432,5.66525,5.66384,5.66388,16000000.0
2005-01-14 10:19:00,5.66508,5.66558,5.66475,5.66519,17000000.0
2005-01-14 10:20:00,5.6655,5.66582,5.66465,5.66582,16000000.0
2005-01-14 10:21:00,5.66603,5.66695,5.66571,5.66695,7000000.0
2005-01-14 10:22:00,5.66644,5.66731,5.66582,5.66676,10000000.0
2005-01-14 10:23:00,5.66715,5.66757,5.66672,5.66709,14000000.0
2005-01-14 10:24:00,5.66661,5.66728,5.6661,5.66675,13000000.0
2005-01-14 10:25:00,5.66738,5.66755,5.6664,5.66706,12000000.0
2005-01-14 10:26:00,5.66785,5.66861,5.66773,5.66849,11000000.0
2005-01-14 10:27:00,5.66865,5.66965,5.6683,5.66965,13000000.0
2005-01-14 10:28:00,5.67026,5.67122,5.66954,5.67087,13000000.0
2005-01-14 10:29:00,5.67119,5.67184,5.67106,5.67183,11000000.0
2005-01-14 10:30:00,5.67212,5.67249,5.67131,5.67185,9000000.0
2005-01-14 10:31:00,5.67356,5.67838,5.6728,5.67838,16000000.0
2005-01-14 10:32:00,5.67906,5.68018,5.67734,5.67734,9000000.0
2005-01-14 10:33:00,5.67718,5.67912,5.67698,5.67895,12000000.0
2005-01-14 10:34:00,5.6792,5.6792,5.67792,5.678,11000000.0
2005-01-14 10:35:00,5.67912,5.68347,5.67912,5.68347,17000000.0
2005-01-14 10:36:00,5.68392,5.68433,5.68259,5.68259,10000000.0
2005-01-14 10:37:00,5.6822,5.6824,5.67921,5.67921,15000000.0
2005-01-14 10:38:00,5.67924,5.68014,5.67856,5.68008,17000000.0
2005-01-14 10:39:00,5.67983,5.68062,5.67803,5.67803,13000000.0
2005-01-14 10:40:00,5.67824,5.67957,5.67804,5.67819,10000000.0
2005-01-14 10:41:00,5.67824,5.67824,5.67666,5.67774,15000000.0
2005-01-14 10:42:00,5.67715,5.67717,5.67624,5.67712,12000000.0
2005-01-14 10:43:00,5.67717,5.67794,5.67689,5.67732,13000000.0
2005-01-14 10:44:00,5.6777,5.6778,5.67685,5.67775,12000000.0
2005-01-14 10:45:00,5.67777,5.67999,5.67777,5.67943,13000000.0
2005-01-14 10:46:00,5.67999,5.68021,5.67821,5.6791,13000000.0
2005-01-14 10:47:00,5.6791,5.67937,5.67869,5.6787,7000000.0
2005-01-14 10:48:00,5.67869,5.67945,5.67847,5.67885,12000000.0
2005-01-14 10:49:00,5.67957,5.67957,5.67856,5.67868,10000000.0
2005-01-14 10:50:00,5.67876,5.68038,5.67853,5.68038,14000000.0
2005-01-14 10:51:00,5.68123,5.68124,5.68012,5.68015,11000000.0
2005-01-14 10:52:00,5.67994,5.68,5.67888,5.67888,20000000.0
2005-01-14 10:53:00,5.67903,5.67971,5.67894,5.67921,9000000.0
2005-01-14 10:54:00,5.67971,5.68006,5.67925,5.67992,18000000.0
2005-01-14 10:55:00,5.68013,5.68113,5.6801,5.68113,10000000.0
2005-01-14 10:56:00,5.6816,5.6819,5.68113,5.68162,11000000.0
2005-01-14 10:57:00,5.6817,5.68364,5.68164,5.68304,8000000.0
2005-01-14 10:58:00,5.6837,5.68611,5.68256,5.68611,10000000.0
2005-01-14 10:59:00,5.68729,5.68927,5.68729,5.68927,10000000.0
2005-01-14 11:00:00,5.68998,5.69177,5.68984,5.69173,15000000.0
2005-01-14 11:01:00,5.69167,5.69176,5.68968,5.68968,12000000.0
2005-01-14 11:02:00,5.68998,5.6901,5.68825,5.68858,8000000.0
2005-01-14 11:03:00,5.68836,5.68836,5.687,5.687,11000000.0
2005-01-14 11:04:00,5.68596,5.68677,5.68489,5.68489,15000000.0
2005-01-14 11:05:00,5.68497,5.68558,5.68428,5.68477,17000000.0
2005-01-14 11:06:00,5.68397,5.68401,5.68279,5.68331,12000000.0
2005-01-14 11:07:00,5.68236,5.68242,5.68083,5.68173,11000000.0
2005-01-14 11:08:00,5.68185,5.68422,5.68185,5.68339,22000000.0
2005-01-14 11:09:00,5.68304,5.68365,5.68279,5.68341,9000000.0
2005-01-14 11:10:00,5.68333,5.68381,5.68246,5.68352,16000000.0
2005-01-14 11:11:00,5.68264,5.68264,5.6804,5.6804,7000000.0
2005-01-14 11:12:00,5.67907,5.68003,5.67816,5.67911,15000000.0
2005-01-14 11:13:00,5.67927,5.67958,5.67895,5.67927,11000000.0
2005-01-14 11:14:00,5.67945,5.68138,5.67866,5.68054,18000000.0
2005-01-14 11:15:00,5.68059,5.68066,5.67974,5.68033,11000000.0
2005-01-14 11:16:00,5.6785,5.67917,5.6776,5.67803,13000000.0
2005-01-14 11:17:00,5.67719,5.67769,5.67596,5.67596,13000000.0
2005-01-14 11:18:00,5.67513,5.67599,5.67432,5.67432,9000000.0
2005-01-14 11:19:00,5.67374,5.6748,5.67319,5.67427,17000000.0
2005-01-14 11:20:00,5.67479,5.67545,5.67419,5.67419,14000000.0
2005-01-14 11:21:00,5.67253,5.67329,5.67114,5.67233,14000000.0
2005-01-14 11:22:00,5.67234,5.67234,5.67086,5.6721,22000000.0
2005-01-14 11:23:00,5.67259,5.67279,5.67125,5.67125,8000000.0
2005-01-14 11:24:00,5.67116,5.67192,5.67027,5.67156,18000000.0
2005-01-14 11:25:00,5.6709,5.67165,5.6706,5.6716,9000000.0
2005-01-14 11:26:00,5.67189,5.67332,5.67189,5.67314,15000000.0
2005-01-14 11:27:00,5.67337,5.67399,5.67331,5.67399,10000000.0
2005-01-14 11:28:00,5.67386,5.67451,5.67329,5.67333,13000000.0
2005-01-14 11:29:00,5.67256,5.67375,5.67177,5.67331,17000000.0
2005-01-14 11:30:00,5.67436,5.67436,5.6734,5.67399,13000000.0
2005-01-14 11:31:00,5.67253,5.67433,5.67253,5.67433,12000000.0
2005-01-14 11:32:00,5.67457,5.67596,5.67457,5.67584,20000000.0
2005-01-14 11:33:00,5.67563,5.67563,5.67378,5.67405,16000000.0
2005-01-14 11:34:00,5.67398,5.67566,5.67386,5.67548,13000000.0
2005-01-14 11:35:00,5.67508,5.67508,5.67351,5.67422,14000000.0
2005-01-14 11:36:00,5.67467,5.67472,5.67386,5.67438,11000000.0
2005-01-14 11:37:00,5.67455,5.6752,5.67384,5.67476,16000000.0
2005-01-14 11:38:00,5.67516,5.67543,5.67457,5.67488,8000000.0
2005-01-14 11:39:00,5.67543,5.67543,5.67433,5.67518,11000000.0
2005-01-14 11:40:00,5.67562,5.67562,5.67434,5.67493,12000000.0
2005-01-14 11:41:00,5.67491,5.67494,5.67332,5.67332,10000000.0
2005-01-14 11:42:00,5.67443,5.67443,5.67294,5.67372,10000000.0
2005-01-14 11:43:00,5.67477,5.67577,5.67377,5.67396,17000000.0
2005-01-14 11:44:00,5.67272,5.67273,5.67139,5.67139,15000000.0
2005-01-14 11:45:00,5.67208,5.67223,5.67107,5.67156,16000000.0
2005-01-14 11:46:00,5.66939,5.66943,5.66835,5.66835,7000000.0
2005-01-14 11:47:00,5.6672,5.6672,5.66481,5.66481,16000000.0
2005-01-14 11:48:00,5.66314,5.6643,5.66314,5.6643,13000000.0
2005-01-14 11:49:00,5.66522,5.66553,5.66427,5.66553,10000000.0
2005-01-14 11:50:00,5.66578,5.66647,5.66524,5.66625,12000000.0
2005-01-14 11:51:00,5.66677,5.66767,5.66655,5.66711,14000000.0
2005-01-14 11:52:00,5.66742,5.66742,5.66623,5.66632,18000000.0
2005-01-14 11:53:00,5.66671,5.66883,5.66671,5.66866,16000000.0
2005-01-14 11:54:00,5.66904,5.66952,5.6685,5.66853,8000000.0
2005-01-14 11:55:00,5.66952,5.67108,5.66941,5.67054,8000000.0
2005-01-14 11:56:00,5.67085,5.67122,5.67031,5.67097,8000000.0
2005-01-14 11:57:00,5.66968,5.67053,5.66945,5.67009,11000000.0
2005-01-14 11:58:00,5.67059,5.67059,5.66859,5.66956,14000000.0
2005-01-14 11:59:00,5.66914,5.66974,5.66727,5.66727,11000000.0
2005-01-14 12:00:00,5.66676,5.66676,5.66496,5.66502,15000000.0
2005-01-14 12:01:00,5.66456,5.66509,5.66397,5.66472,13000000.0
2005-01-14 12:02:00,5.66503,5.66545,5.66458,5.66477,15000000.0
2005-01-14 12:03:00,5.66478,5.66644,5.66478,5.66634,11000000.0
2005-01-14 12:04:00,5.66682,5.6672,5.66619,5.66619,9000000.0
2005-01-14 12:05:00,5.6657,5.66617,5.66537,5.66573,9000000.0
2005-01-14 12:06:00,5.66545,5.66548,5.66444,5.6652,15000000.0
2005-01-14 12:07:00,5.6649,5.666,5.66443,5.66586,11000000.0
2005-01-14 12:08:00,5.66552,5.66562,5.66499,5.66516,8000000.0
2005-01-14 12:09:00,5.66429,5.66429,5.66096,5.66153,18000000.0
2005-01-14 12:10:00,5.66132,5.6628,5.66119,5.66224,14000000.0
2005-01-14 12:11:00,5.6625,5.6625,5.66178,5.66185,9000000.0
2005-01-14 12:12:00,5.66176,5.66281,5.66135,5.66276,18000000.0
2005-01-14 12:13:00,5.66328,5.66442,5.66323,5.66399,12000000.0
2005-01-14 12:14:00,5.66343,5.66383,5.66245,5.66383,10000000.0
2005-01-14 12:15:00,5.66353,5.66454,5.66347,5.66446,8000000.0
2005-01-14 12:16:00,5.6647,5.66585,5.66409,5.66585,14000000.0
2005-01-14 12:17:00,5.66515,5.66533,5.66462,5.66489,13000000.0
2005-01-14 12:18:00,5.66463,5.66525,5.6644,5.66494,10000000.0
2005-01-14 12:19:00,5.66533,5.66533,5.66429,5.66486,11000000.0
2005-01-14 12:20:00,5.66524,5.66524,5.66439,5.6646,8000000.0
2005-01-14 12:21:00,5.66403,5.66472,5.66384,5.66437,20000000.0
2005-01-14 12:22:00,5.66369,5.66527,5.66369,5.66509,14000000.0
2005-01-14 12:23:00,5.66604,5.66604,5.665,5.66531,11000000.0
2005-01-14 12:24:00,5.6655,5.66581,5.66475,5.6655,17000000.0
2005-01-14 12:25:00,5.66457,5.6653,5.66422,5.66495,12000000.0
2005-01-14 12:26:00,5.66542,5.66597,5.66523,5.66542,7000000.0
2005-01-14 12:27:00,5.66446,5.66446,5.66275,5.66275,7000000.0
2005-01-14 12:28:00,5.66203,5.66213,5.66103,5.66199,19000000.0
2005-01-14 12:29:00,5.66205,5.66237,5.66122,5.66187,12000000.0
2005-01-14 12:30:00,5.66149,5.66284,5.66132,5.66187,10000000.0
2005-01-14 12:31:00,5.66285,5.66391,5.66214,5.66364,12000000.0
2005-01-14 12:32:00,5.66385,5.66444,5.66326,5.66368,12000000.0
2005-01-14 12:33:00,5.66337,5.66386,5.66282,5.66323,15000000.0
2005-01-14 12:34:00,5.66463,5.66505,5.66391,5.66505,12000000.0
2005-01-14 12:35:00,5.66444,5.66444,5.66364,5.6642,12000000.0
2005-01-14 12:36:00,5.66403,5.66496,5.66374,5.66457,15000000.0
2005-01-14 12:37:00,5.66434,5.66474,5.66396,5.66445,8000000.0
2005-01-14 12:38:00,5.66393,5.66462,5.66335,5.66407,15000000.0
2005-01-14 12:39:00,5.66354,5.66458,5.66347,5.66458,14000000.0
2005-01-14 12:40:00,5.66552,5.66569,5.66471,5.66523,18000000.0
2005-01-14 12:41:00,5.6655,5.66575,5.66475,5.66475,11000000.0
2005-01-14 12:42:00,5.66399,5.66486,5.6638,5.66408,17000000.0
2005-01-14 12:43:00,5.66339,5.66445,5.66329,5.66441,11000000.0
2005-01-14 12:44:00,5.6651,5.6652,5.6641,5.6641,13000000.0
2005-01-14 12:45:00,5.66393,5.66478,5.66383,5.66395,10000000.0
2005-01-14 12:46:00,5.66421,5.66463,5.66284,5.66419,20000000.0
2005-01-14 12:47:00,5.66295,5.66531,5.66295,5.66464,10000000.0
2005-01-14 12:48:00,5.66415,5.66494,5.66406,5.66475,10000000.0
2005-01-14 12:49:00,5.66537,5.66569,5.66487,5.66527,15000000.0
2005-01-14 12:50:00,5.66566,5.66605,5.66527,5.66544,14000000.0
2005-01-14 12:51:00,5.66563,5.66566,5.66483,5.66501,14000000.0
2005-01-14 12:52:00,5.66614,5.66614,5.66572,5.6658,9000000.0
2005-01-14 12:53:00,5.66547,5.66547,5.66435,5.66486,9000000.0
2005-01-14 12:54:00,5.66475,5.6659,5.66465,5.66577,20000000.0
2005-01-14 12:55:00,5.66647,5.66754,5.66595,5.66754,12000000.0
2005-01-14 12:56:00,5.6676,5.66769,5.66676,5.66769,7000000.0
2005-01-14 12:57:00,5.66752,5.66843,5.66728,5.66797,13000000.0
2005-01-14 12:58:00,5.66728,5.66864,5.66728,5.66796,16000000.0
2005-01-14 12:59:00,5.66696,5.66819,5.66688,5.6672,14000000.0
2005-01-14 13:00:00,5.66793,5.66793,5.66719,5.66735,12000000.0
2005-01-14 13:01:00,5.66848,5.66859,5.66774,5.66833,17000000.0
2005-01-14 13:02:00,5.66794,5.66852,5.66743,5.66806,10000000.0
2005-01-14 13:03:00,5.66782,5.66891,5.6672,5.66891,22000000.0
2005-01-14 13:04:00,5.66773,5.66851,5.66723,5.66851,20000000.0
2005-01-14 13:05:00,5.66827,5.66827,5.66758,5.66772,14000000.0
2005-01-14 13:06:00,5.66853,5.669,5.66724,5.669,17000000.0
2005-01-14 13:07:00,5.66869,5.66962,5.66859,5.66936,22000000.0
2005-01-14 13:08:00,5.66922,5.66966,5.66893,5.66947,12000000.0
2005-01-14 13:09:00,5.66974,5.66995,5.66921,5.66949,12000000.0
2005-01-14 13:10:00,5.66886,5.66886,5.66711,5.66772,20000000.0
2005-01-14 13:11:00,5.66757,5.66771,5.66629,5.66708,12000000.0
2005-01-14 13:12:00,5.66683,5.66729,5.66611,5.66703,16000000.0
2005-01-14 13:13:00,5.66717,5.66754,5.66692,5.66736,14000000.0
2005-01-14 13:14:00,5.66782,5.66782,5.66673,5.66698,17000000.0
2005-01-14 13:15:00,5.66632,5.66667,5.66601,5.66624,7000000.0
2005-01-14 13:16:00,5.66545,5.66628,5.66543,5.66614,9000000.0
2005-01-14 13:17:00,5.66614,5.66655,5.66556,5.66614,15000000.0
2005-01-14 13:18:00,5.66687,5.66714,5.66582,5.66666,17000000.0
2005-01-14 13:19:00,5.66653,5.66693,5.666,5.66602,15000000.0
2005-01-14 13:20:00,5.66621,5.6671,5.66598,5.66648,12000000.0
2005-01-14 13:21:00,5.66691,5.66691,5.6656,5.66621,24000000.0
2005-01-14 13:22:00,5.66647,5.66679,5.66558,5.66633,12000000.0
2005-01-14 13:23:00,5.66565,5.66651,5.66504,5.66651,12000000.0
2005-01-14 13:24:00,5.66627,5.66699,5.66588,5.66642,18000000.0
2005-01-14 13:25:00,5.66631,5.66696,5.66615,5.66688,12000000.0
2005-01-14 13:26:00,5.66725,5.66766,5.66696,5.66741,12000000.0
2005-01-14 13:27:00,5.66669,5.66765,5.6663,5.66765,9000000.0
2005-01-14 13:28:00,5.6681,5.669,5.66776,5.6679,15000000.0
2005-01-14 13:29:00,5.66787,5.66825,5.66714,5.66763,14000000.0
2005-01-14 13:30:00,5.668,5.66846,5.66702,5.66744,11000000.0
2005-01-14 13:31:00,5.66655,5.66687,5.666,5.66639,11000000.0
2005-01-14 13:32:00,5.66669,5.66739,5.666,5.66739,8000000.0
2005-01-14 13:33:00,5.66694,5.66786,5.66694,5.66774,14000000.0
2005-01-14 13:34:00,5.66716,5.66777,5.66691,5.66691,11000000.0
2005-01-14 13:35:00,5.66772,5.6683,5.66734,5.66762,16000000.0
2005-01-14 13:36:00,5.66854,5.66912,5.66802,5.66882,8000000.0
2005-01-14 13:37:00,5.66941,5.66943,5.66839,5.66867,17000000.0
2005-01-14 13:38:00,5.66768,5.66817,5.66726,5.66803,14000000.0
2005-01-14 13:39:00,5.6697,5.6697,5.66768,5.66768,10000000.0
2005-01-14 13:40:00,5.66809,5.66816,5.66741,5.66798,8000000.0
2005-01-14 13:41:00,5.66767,5.6682,5.66689,5.66689,11000000.0
2005-01-14 13:42:00,5.66789,5.66887,5.6677,5.66811,14000000.0
2005-01-14 13:43:00,5.66848,5.6693,5.66815,5.66904,11000000.0
2005-01-14 13:44:00,5.66887,5.66915,5.6684,5.66914,11000000.0
2005-01-14 13:45:00,5.66901,5.66918,5.66846,5.66891,14000000.0
2005-01-14 13:46:00,5.66831,5.66855,5.66775,5.66775,11000000.0
2005-01-14 13:47:00,5.66742,5.66788,5.66674,5.66691,13000000.0
2005-01-14 13:48:00,5.66684,5.66718,5.66574,5.66714,14000000.0
2005-01-14 13:49:00,5.66823,5.66837,5.66725,5.66725,12000000.0
2005-01-14 13:50:00,5.66867,5.66917,5.66839,5.66873,16000000.0
2005-01-14 13:51:00,5.66842,5.66896,5.6681,5.66839,14000000.0
2005-01-14 13:52:00,5.66816,5.66892,5.6681,5.66892,10000000.0
2005-01-14 13:53:00,5.6686,5.66934,5.66829,5.66829,10000000.0
2005-01-14 13:54:00,5.66839,5.66839,5.66788,5.66795,8000000.0
2005-01-14 13:55:00,5.66785,5.66852,5.66691,5.66817,13000000.0
2005-01-14 13:56:00,5.66867,5.66883,5.66764,5.66818,17000000.0
2005-01-14 13:57:00,5.66828,5.66854,5.66724,5.66826,13000000.0
2005-01-14 13:58:00,5.6695,5.66989,5.66873,5.66989,7000000.0
2005-01-14 13:59:00,5.6702,5.67078,5.66997,5.67078,9000000.0
2005-01-14 14:00:00,5.67038,5.67071,5.67006,5.67034,7000000.0
2005-01-14 14:01:00,5.67144,5.67144,5.67006,5.67057,11000000.0
2005-01-14 14:02:00,5.67054,5.6714,5.67054,5.67108,19000000.0
2005-01-14 14:03:00,5.67182,5.67203,5.67073,5.67174,13000000.0
2005-01-14 14:04:00,5.67201,5.67271,5.67132,5.67271,22000000.0
2005-01-14 14:05:00,5.6728,5.67283,5.6718,5.67236,17000000.0
2005-01-14 14:06:00,5.6711,5.67357,5.6709,5.67322,11000000.0
2005-01-14 14:07:00,5.67394,5.67486,5.67348,5.67486,9000000.0
2005-01-14 14:08:00,5.67538,5.67538,5.67431,5.67491,11000000.0
2005-01-14 14:09:00,5.67564,5.67645,5.67515,5.67621,12000000.0
2005-01-14 14:10:00,5.67667,5.67771,5.67647,5.67731,13000000.0
2005-01-14 14:11:00,5.6772,5.6772,5.67523,5.67523,14000000.0
2005-01-14 14:12:00,5.67582,5.67615,5.67528,5.676,11000000.0
2005-01-14 14:13:00,5.6761,5.67622,5.67538,5.6758,11000000.0
2005-01-14 14:14:00,5.67448,5.67448,5.67311,5.67424,7000000.0
2005-01-14 14:15:00,5.67437,5.67437,5.67294,5.67371,14000000.0
2005-01-14 14:16:00,5.67496,5.67598,5.67443,5.67505,13000000.0
2005-01-14 14:17:00,5.67514,5.67525,5.67381,5.67384,22000000.0
2005-01-14 14:18:00,5.67255,5.67354,5.67236,5.67237,15000000.0
2005-01-14 14:19:00,5.6715,5.6719,5.67008,5.67008,12000000.0
2005-01-14 14:20:00,5.66997,5.6705,5.66961,5.6705,7000000.0
2005-01-14 14:21:00,5.67003,5.67154,5.67003,5.67105,13000000.0
2005-01-14 14:22:00,5.6713,5.67173,5.67098,5.67136,8000000.0
2005-01-14 14:23:00,5.67175,5.67244,5.67153,5.67237,11000000.0
2005-01-14 14:24:00,5.67202,5.6723,5.67131,5.67133,13000000.0
2005-01-14 14:25:00,5.6713,5.67154,5.67002,5.67046,15000000.0
2005-01-14 14:26:00,5.6708,5.6708,5.66978,5.6699,8000000.0
2005-01-14 14:27:00,5.66954,5.67044,5.66915,5.66986,10000000.0
2005-01-14 14:28:00,5.6701,5.67016,5.66949,5.66956,11000000.0
2005-01-14 14:29:00,5.67114,5.67166,5.67076,5.67135,21000000.0
2005-01-14 14:30:00,5.67116,5.67121,5.66992,5.66992,11000000.0
2005-01-14 14:31:00,5.66989,5.67116,5.66917,5.67092,17000000.0
2005-01-14 14:32:00,5.67082,5.67082,5.66893,5.66934,15000000.0
2005-01-14 14:33:00,5.66983,5.67153,5.66917,5.66917,8000000.0
2005-01-14 14:34:00,5.66948,5.66958,5.66841,5.66841,9000000.0
2005-01-14 14:35:00,5.66865,5.66926,5.66763,5.66763,11000000.0
2005-01-14 14:36:00,5.66805,5.66922,5.66764,5.66834,15000000.0
2005-01-14 14:37:00,5.66804,5.66881,5.66774,5.66881,8000000.0
2005-01-14 14:38:00,5.66898,5.66916,5.66767,5.66767,10000000.0
2005-01-14 14:39:00,5.66712,5.66744,5.66488,5.66509,19000000.0
2005-01-14 14:40:00,5.6645,5.66491,5.66349,5.66419,15000000.0
2005-01-14 14:41:00,5.66499,5.66613,5.66464,5.66575,15000000.0
2005-01-14 14:42:00,5.66655,5.66655,5.66511,5.6658,17000000.0
2005-01-14 14:43:00,5.66518,5.66648,5.66518,5.66639,15000000.0
2005-01-14 14:44:00,5.66622,5.66707,5.66521,5.66707,15000000.0
2005-01-14 14:45:00,5.66677,5.66792,5.66637,5.66792,9000000.0
2005-01-14 14:46:00,5.66716,5.66716,5.66604,5.66647,11000000.0
2005-01-14 14:47:00,5.66706,5.66779,5.66678,5.66735,12000000.0
2005-01-14 14:48:00,5.66723,5.66744,5.66647,5.66739,12000000.0
2005-01-14 14:49:00,5.66739,5.6692,5.66694,5.6692,12000000.0
2005-01-14 14:50:00,5.66848,5.66967,5.66795,5.66884,15000000.0
2005-01-14 14:51:00,5.66835,5.6686,5.66771,5.66826,10000000.0
2005-01-14 14:52:00,5.66908,5.66979,5.66847,5.66979,13000000.0
2005-01-14 14:53:00,5.66942,5.66985,5.66799,5.66918,13000000.0
2005-01-14 14:54:00,5.66949,5.66969,5.66761,5.66761,9000000.0
2005-01-14 14:55:00,5.66849,5.6695,5.66837,5.66933,16000000.0
2005-01-14 14:56:00,5.66915,5.66981,5.66853,5.66936,15000000.0
2005-01-14 14:57:00,5.66926,5.66963,5.66823,5.66858,15000000.0
2005-01-14 14:58:00,5.66809,5.66809,5.66674,5.66753,11000000.0
2005-01-14 14:59:00,5.66768,5.66874,5.66754,5.66852,14000000.0
2005-01-14 15:00:00,5.66792,5.66889,5.66773,5.66818,18000000.0
2005-01-14 15:01:00,5.66816,5.66976,5.66816,5.66976,12000000.0
2005-01-14 15:02:00,5.6706,5.6728,5.6706,5.6728,7000000.0
2005-01-14 15:03:00,5.67299,5.67353,5.67232,5.67317,18000000.0
2005-01-14 15:04:00,5.67323,5.67376,5.67286,5.67357,21000000.0
2005-01-14 15:05:00,5.67403,5.67451,5.67341,5.67439,13000000.0
2005-01-14 15:06:00,5.67416,5.6746,5.67331,5.67433,14000000.0
2005-01-14 15:07:00,5.6749,5.67621,5.67486,5.67621,22000000.0
2005-01-14 15:08:00,5.67713,5.67738,5.6762,5.67631,10000000.0
2005-01-14 15:09:00,5.67622,5.67622,5.67552,5.67578,9000000.0
2005-01-14 15:10:00,5.67598,5.67611,5.67543,5.67564,14000000.0
2005-01-14 15:11:00,5.67555,5.67607,5.67523,5.67585,12000000.0
2005-01-14 15:12:00,5.6763,5.67676,5.67556,5.67657,13000000.0
2005-01-14 15:13:00,5.67706,5.67706,5.67604,5.67622,12000000.0
2005-01-14 15:14:00,5.677,5.67741,5.67556,5.67725,10000000.0
2005-01-14 15:15:00,5.67755,5.6777,5.67563,5.67619,16000000.0
2005-01-14 15:16:00,5.67572,5.6762,5.67505,5.67597,15000000.0
2005-01-14 15:17:00,5.67539,5.67539,5.67421,5.67442,14000000.0
2005-01-14 15:18:00,5.6744,5.67461,5.6735,5.67457,12000000.0
2005-01-14 15:19:00,5.67442,5.6756,5.67411,5.67505,11000000.0
2005-01-14 15:20:00,5.6758,5.67607,5.67473,5.67576,14000000.0
2005-01-14 15:21:00,5.67551,5.67563,5.67476,5.67558,14000000.0
2005-01-14 15:22:00,5.67529,5.67553,5.67503,5.67528,10000000.0
2005-01-14 15:23:00,5.67484,5.67515,5.67437,5.67496,11000000.0
2005-01-14 15:24:00,5.674,5.67458,5.67287,5.67297,10000000.0
2005-01-14 15:25:00,5.67226,5.67287,5.67105,5.67203,16000000.0
2005-01-14 15:26:00,5.67119,5.67119,5.66985,5.67008,15000000.0
2005-01-14 15:27:00,5.67061,5.67061,5.6695,5.67035,10000000.0
2005-01-14 15:28:00,5.67053,5.67128,5.67027,5.67034,11000000.0
2005-01-14 15:29:00,5.67056,5.67097,5.66974,5.67072,19000000.0
2005-01-14 15:30:00,5.66823,5.66823,5.66574,5.66723,10000000.0
2005-01-14 15:31:00,5.66738,5.66921,5.66456,5.66921,14000000.0
2005-01-14 15:32:00,5.67007,5.67053,5.66855,5.66916,12000000.0
2005-01-14 15:33:00,5.66899,5.66979,5.66645,5.66856,20000000.0
2005-01-14 15:34:00,5.6685,5.67026,5.66758,5.66784,12000000.0
2005-01-14 15:35:00,5.66801,5.67028,5.66744,5.67028,12000000.0
2005-01-14 15:36:00,5.67103,5.67103,5.66789,5.66789,10000000.0
2005-01-14 15:37:00,5.66835,5.66976,5.66818,5.66976,10000000.0
2005-01-14 15:38:00,5.67,5.67,5.6683,5.6683,13000000.0
2005-01-14 15:39:00,5.66786,5.6685,5.66755,5.66813,7000000.0
2005-01-14 15:40:00,5.66823,5.66863,5.66792,5.66814,10000000.0
2005-01-14 15:41:00,5.66786,5.66899,5.66745,5.66899,9000000.0
2005-01-14 15:42:00,5.66884,5.66884,5.66725,5.66874,13000000.0
2005-01-14 15:43:00,5.66902,5.6721,5.66902,5.6721,16000000.0
2005-01-14 15:44:00,5.67271,5.67525,5.67271,5.6751,14000000.0
2005-01-14 15:45:00,5.67544,5.67597,5.6746,5.67552,15000000.0
2005-01-14 15:46:00,5.67548,5.67618,5.67473,5.67606,13000000.0
2005-01-14 15:47:00,5.67527,5.6759,5.67472,5.6752,9000000.0
2005-01-14 15:48:00,5.67531,5.67645,5.67529,5.67645,21000000.0
2005-01-14 15:49:00,5.67645,5.67887,5.67622,5.67622,23000000.0
2005-01-14 15:50:00,5.67557,5.67557,5.67356,5.67425,12000000.0
2005-01-14 15:51:00,5.67426,5.67465,5.67244,5.67338,19000000.0
2005-01-14 15:52:00,5.67337,5.67591,5.67337,5.67501,15000000.0
2005-01-14 15:53:00,5.67614,5.6765,5.67528,5.67552,14000000.0
2005-01-14 15:54:00,5.67588,5.67777,5.67588,5.67759,15000000.0
2005-01-14 15:55:00,5.67834,5.67949,5.67763,5.67949,12000000.0
2005-01-14 15:56:00,5.68036,5.68176,5.67992,5.68097,18000000.0
2005-01-14 15:57:00,5.68034,5.68034,5.67925,5.68003,10000000.0
2005-01-14 15:58:00,5.67986,5.68076,5.67927,5.67927,22000000.0
2005-01-14 15:59:00,5.67963,5.68051,5.67925,5.67965,12000000.0
2005-01-14 16:00:00,5.67946,5.68026,5.67911,5.67911,12000000.0
2005-01-14 16:01:00,5.67892,5.67927,5.67818,5.67855,12000000.0
2005-01-14 16:02:00,5.67834,5.67903,5.67756,5.67903,13000000.0
2005-01-14 16:03:00,5.67922,5.68003,5.67853,5.68003,13000000.0
2005-01-14 16:04:00,5.68012,5.68028,5.67964,5.67975,11000000.0
2005-01-14 16:05:00,5.67948,5.68094,5.67931,5.68094,9000000.0
2005-01-14 16:06:00,5.68092,5.68125,5.68006,5.68006,14000000.0
2005-01-14 16:07:00,5.68041,5.68113,5.68,5.68006,15000000.0
2005-01-14 16:08:00,5.68041,5.68041,5.67868,5.67926,15000000.0
2005-01-14 16:09:00,5.67939,5.67981,5.67888,5.67925,17000000.0
2005-01-14 16:10:00,5.67846,5.67918,5.67796,5.67819,14000000.0
2005-01-14 16:11:00,5.67824,5.67872,5.67712,5.67712,9000000.0
2005-01-14 16:12:00,5.67637,5.67686,5.67554,5.67635,15000000.0
2005-01-14 16:13:00,5.67685,5.67815,5.67685,5.67794,14000000.0
2005-01-14 16:14:00,5.6781,5.67882,5.67704,5.67838,12000000.0
2005-01-14 16:15:00,5.67954,5.68176,5.67827,5.68129,14000000.0
2005-01-14 16:16:00,5.68134,5.68269,5.68051,5.6813,13000000.0
2005-01-14 16:17:00,5.68122,5.68207,5.67961,5.68076,18000000.0
2005-01-14 16:18:00,5.6792,5.67945,5.67715,5.67722,13000000.0
2005-01-14 16:19:00,5.67575,5.67773,5.67575,5.67674,8000000.0
2005-01-14 16:20:00,5.6764,5.67741,5.67535,5.67616,13000000.0
2005-01-14 16:21:00,5.67578,5.67724,5.67567,5.67633,12000000.0
2005-01-14 16:22:00,5.67602,5.67602,5.67432,5.67562,11000000.0
2005-01-14 16:23:00,5.67646,5.67717,5.67576,5.67651,14000000.0
2005-01-14 16:24:00,5.67697,5.6779,5.67634,5.6768,15000000.0
2005-01-14 16:25:00,5.67645,5.67958,5.67627,5.67958,11000000.0
2005-01-14 16:26:00,5.67962,5.68142,5.67937,5.68105,8000000.0
2005-01-14 16:27:00,5.68016,5.68023,5.67883,5.67899,10000000.0
2005-01-14 16:28:00,5.67921,5.67989,5.67872,5.67989,15000000.0
2005-01-14 16:29:00,5.6803,5.68039,5.679,5.67912,7000000.0
2005-01-14 16:30:00,5.67935,5.67972,5.67855,5.67972,16000000.0
2005-01-14 16:31:00,5.67927,5.6802,5.67844,5.67908,14000000.0
2005-01-14 16:32:00,5.67857,5.6791,5.67811,5.6791,7000000.0
2005-01-14 16:33:00,5.68035,5.68119,5.67929,5.68029,8000000.0
2005-01-14 16:34:00,5.68001,5.68001,5.67757,5.67794,8000000.0
2005-01-14 16:35:00,5.67774,5.67784,5.67544,5.67544,9000000.0
2005-01-14 16:36:00,5.6759,5.67696,5.67556,5.67664,13000000.0
2005-01-14 16:37:00,5.67717,5.67717,5.67509,5.67562,18000000.0
2005-01-14 16:38:00,5.67491,5.6755,5.67438,5.67479,18000000.0
2005-01-14 16:39:00,5.67511,5.67639,5.67398,5.67452,20000000.0
2005-01-14 16:40:00,5.67391,5.67488,5.67291,5.67488,13000000.0
2005-01-14 16:41:00,5.67415,5.67478,5.67153,5.67238,20000000.0
2005-01-14 16:42:00,5.67051,5.67175,5.67007,5.67093,18000000.0
2005-01-14 16:43:00,5.66999,5.67036,5.66871,5.66938,15000000.0
2005-01-14 16:44:00,5.66918,5.66984,5.66867,5.6694,20000000.0
2005-01-14 16:45:00,5.66873,5.66917,5.66759,5.66803,13000000.0
2005-01-14 16:46:00,5.66838,5.67012,5.66838,5.66969,15000000.0
2005-01-14 16:47:00,5.66985,5.67001,5.6691,5.66939,8000000.0
2005-01-14 16:48:00,5.66937,5.67038,5.66832,5.66832,11000000.0
2005-01-14 16:49:00,5.6677,5.6684,5.66709,5.6684,12000000.0
2005-01-14 16:50:00,5.66795,5.66904,5.66776,5.66867,15000000.0
2005-01-14 16:51:00,5.6686,5.67025,5.66845,5.66989,18000000.0
2005-01-14 16:52:00,5.67038,5.67115,5.66895,5.66953,14000000.0
2005-01-14 16:53:00,5.66944,5.66969,5.66911,5.66911,8000000.0
2005-01-14 16:54:00,5.66772,5.6678,5.66573,5.66613,11000000.0
2005-01-14 16:55:00,5.66484,5.66577,5.66401,5.66569,12000000.0
2005-01-14 16:56:00,5.66589,5.66594,5.66515,5.66594,10000000.0
2005-01-14 16:57:00,5.66643,5.66714,5.66643,5.66714,8000000.0
2005-01-14 16:58:00,5.66688,5.66933,5.66688,5.66933,9000000.0
2005-01-14 16:59:00,5.67015,5.6705,5.66943,5.66983,13000000.0
2005-01-14 17:00:00,5.6696,5.6696,5.66759,5.66759,11000000.0
2005-01-14 17:01:00,5.66735,5.66778,5.66627,5.66634,12000000.0
2005-01-14 17:02:00,5.66605,5.66657,5.66562,5.66657,10000000.0
2005-01-14 17:03:00,5.66751,5.66769,5.66648,5.66686,16000000.0
2005-01-14 17:04:00,5.66673,5.66846,5.66673,5.66844,13000000.0
2005-01-14 17:05:00,5.66809,5.6684,5.66717,5.66755,16000000.0
2005-01-14 17:06:00,5.66748,5.66748,5.66573,5.66599,12000000.0
2005-01-14 17:07:00,5.6665,5.66708,5.66625,5.66708,8000000.0
2005-01-14 17:08:00,5.66686,5.66731,5.66625,5.66715,21000000.0
2005-01-14 17:09:00,5.66714,5.66735,5.66593,5.66621,16000000.0
2005-01-14 17:10:00,5.66605,5.66605,5.66174,5.66174,11000000.0
2005-01-14 17:11:00,5.6598,5.66061,5.6585,5.659,11000000.0
2005-01-14 17:12:00,5.65803,5.65958,5.65785,5.65958,9000000.0
2005-01-14 17:13:00,5.66056,5.66151,5.66044,5.66151,9000000.0
2005-01-14 17:14:00,5.66186,5.66258,5.66097,5.66258,17000000.0
2005-01-14 17:15:00,5.66302,5.66474,5.66297,5.66457,11000000.0
2005-01-14 17:16:00,5.66383,5.66383,5.66275,5.66316,15000000.0
2005-01-14 17:17:00,5.66394,5.66517,5.66326,5.66517,13000000.0
2005-01-14 17:18:00,5.66509,5.66514,5.66376,5.66514,15000000.0
2005-01-14 17:19:00,5.66559,5.66661,5.66524,5.66584,17000000.0
2005-01-14 17:20:00,5.66571,5.66625,5.66531,5.66606,12000000.0
2005-01-14 17:21:00,5.66543,5.66601,5.66488,5.66565,7000000.0
2005-01-14 17:22:00,5.66568,5.66602,5.66508,5.6652,14000000.0
2005-01-14 17:23:00,5.66528,5.66669,5.66467,5.66554,13000000.0
2005-01-14 17:24:00,5.66519,5.6673,5.66519,5.66723,9000000.0
2005-01-14 17:25:00,5.66736,5.66754,5.66435,5.66435,11000000.0
2005-01-14 17:26:00,5.66483,5.66591,5.66464,5.66591,16000000.0
2005-01-14 17:27:00,5.66654,5.66666,5.66525,5.66553,9000000.0
2005-01-14 17:28:00,5.66492,5.66509,5.66428,5.66446,15000000.0
2005-01-14 17:29:00,5.66491,5.66524,5.66393,5.66477,11000000.0
2005-01-14 17:30:00,5.66534,5.66593,5.66494,5.66522,19000000.0
2005-01-14 17:31:00,5.66507,5.66557,5.66494,5.66547,11000000.0
2005-01-14 17:32:00,5.66535,5.6656,5.66482,5.66549,9000000.0
2005-01-14 17:33:00,5.66525,5.66566,5.66505,5.66518,10000000.0
2005-01-14 17:34:00,5.66517,5.66529,5.66445,5.66505,14000000.0
2005-01-14 17:35:00,5.66545,5.66621,5.66524,5.66607,13000000.0
2005-01-14 17:36:00,5.66634,5.66657,5.66556,5.66556,11000000.0
2005-01-14 17:37:00,5.66581,5.66645,5.66509,5.66629,15000000.0
2005-01-14 17:38:00,5.66585,5.66656,5.66577,5.6664,17000000.0
2005-01-14 17:39:00,5.66637,5.66646,5.66599,5.66628,8000000.0
2005-01-14 17:40:00,5.66681,5.66681,5.66574,5.66654,12000000.0
2005-01-14 17:41:00,5.66696,5.66696,5.66576,5.6662,21000000.0
2005-01-14 17:42:00,5.66681,5.66692,5.66593,5.66641,13000000.0
2005-01-14 17:43:00,5.66565,5.66689,5.66565,5.66569,11000000.0
2005-01-14 17:44:00,5.66687,5.66762,5.66663,5.66703,19000000.0
2005-01-14 17:45:00,5.66746,5.6679,5.66703,5.6679,10000000.0
2005-01-14 17:46:00,5.66826,5.67028,5.66817,5.66991,13000000.0
2005-01-14 17:47:00,5.67001,5.67123,5.66961,5.67091,9000000.0
2005-01-14 17:48:00,5.67019,5.67124,5.67002,5.67053,14000000.0
2005-01-14 17:49:00,5.67061,5.67106,5.66938,5.67106,14000000.0
2005-01-14 17:50:00,5.67182,5.67243,5.67119,5.67228,17000000.0
2005-01-14 17:51:00,5.67213,5.67213,5.67091,5.67141,13000000.0
2005-01-14 17:52:00,5.67139,5.6719,5.67052,5.67141,24000000.0
2005-01-14 17:53:00,5.67198,5.6732,5.67186,5.67255,16000000.0
2005-01-14 17:54:00,5.67346,5.67485,5.67337,5.67485,16000000.0
2005-01-14 17:55:00,5.67467,5.67503,5.67392,5.67417,13000000.0
2005-01-14 17:56:00,5.67452,5.67563,5.67451,5.6751,15000000.0
2005-01-14 17:57:00,5.67584,5.67646,5.67535,5.67569,10000000.0
2005-01-14 17:58:00,5.67581,5.67605,5.67488,5.67544,15000000.0
2005-01-14 17:59:00,5.67525,5.6768,5.67525,5.67628,13000000.0
2005-01-14 18:00:00,5.67443,5.67501,5.67437,5.6748,7000000.0
2005-01-14 18:01:00,5.67438,5.67471,5.673,5.67365,18000000.0
2005-01-14 18:02:00,5.67353,5.67353,5.6724,5.67246,17000000.0
2005-01-14 18:03:00,5.6726,5.67291,5.67176,5.67186,16000000.0
2005-01-14 18:04:00,5.67196,5.67236,5.67124,5.67124,14000000.0
2005-01-14 18:05:00,5.67243,5.67299,5.67153,5.67287,13000000.0
2005-01-14 18:06:00,5.67327,5.67352,5.67193,5.67324,18000000.0
2005-01-14 18:07:00,5.67393,5.67538,5.67393,5.67446,12000000.0
2005-01-14 18:08:00,5.67467,5.67467,5.67332,5.67369,18000000.0
2005-01-14 18:09:00,5.67376,5.67409,5.6728,5.6733,12000000.0
2005-01-14 18:10:00,5.67361,5.67458,5.67337,5.67433,13000000.0
2005-01-14 18:11:00,5.67374,5.67663,5.67374,5.67663,10000000.0
2005-01-14 18:12:00,5.6768,5.67729,5.67647,5.67647,11000000.0
2005-01-14 18:13:00,5.6766,5.67702,5.67569,5.67661,14000000.0
2005-01-14 18:14:00,5.67648,5.67649,5.67577,5.67577,10000000.0
2005-01-14 18:15:00,5.67647,5.67752,5.67622,5.67752,10000000.0
2005-01-14 18:16:00,5.67597,5.6766,5.67534,5.67637,9000000.0
2005-01-14 18:17:00,5.67736,5.67873,5.67736,5.67822,18000000.0
2005-01-14 18:18:00,5.67834,5.67834,5.6762,5.6762,14000000.0
2005-01-14 18:19:00,5.67651,5.67721,5.67609,5.67626,10000000.0
2005-01-14 18:20:00,5.67652,5.67767,5.676,5.67717,15000000.0
2005-01-14 18:21:00,5.67743,5.67757,5.6759,5.67738,18000000.0
2005-01-14 18:22:00,5.6774,5.6774,5.67613,5.67688,14000000.0
2005-01-14 18:23:00,5.67703,5.67703,5.67604,5.67615,7000000.0
2005-01-14 18:24:00,5.67634,5.67654,5.67597,5.67624,9000000.0
2005-01-14 18:25:00,5.67589,5.67766,5.67589,5.67591,13000000.0
2005-01-14 18:26:00,5.67503,5.67569,5.67455,5.67524,16000000.0
2005-01-14 18:27:00,5.67498,5.67525,5.67425,5.67514,14000000.0
2005-01-14 18:28:00,5.67499,5.67502,5.67375,5.67408,13000000.0
2005-01-14 18:29:00,5.67418,5.67481,5.67346,5.67481,11000000.0
2005-01-14 18:30:00,5.67538,5.67576,5.67491,5.67576,16000000.0
2005-01-14 18:31:00,5.67441,5.67534,5.67433,5.67534,12000000.0
2005-01-14 18:32:00,5.67536,5.67595,5.67467,5.67467,11000000.0
2005-01-14 18:33:00,5.67575,5.67585,5.67434,5.67434,13000000.0
2005-01-14 18:34:00,5.67497,5.67515,5.67379,5.67481,13000000.0
2005-01-14 18:35:00,5.67603,5.67607,5.67437,5.67517,18000000.0
2005-01-14 18:36:00,5.67499,5.67664,5.67499,5.6761,18000000.0
2005-01-14 18:37:00,5.67489,5.67587,5.67489,5.67519,18000000.0
2005-01-14 18:38:00,5.67449,5.67461,5.67366,5.67376,11000000.0
2005-01-14 18:39:00,5.67316,5.67325,5.6724,5.67293,11000000.0
2005-01-14 18:40:00,5.6728,5.67304,5.67167,5.67255,14000000.0
2005-01-14 18:41:00,5.67147,5.67333,5.67147,5.67162,16000000.0
2005-01-14 18:42:00,5.67194,5.67273,5.67194,5.67201,14000000.0
2005-01-14 18:43:00,5.67195,5.67237,5.67109,5.67237,10000000.0
2005-01-14 18:44:00,5.67211,5.67276,5.67194,5.67239,13000000.0
2005-01-14 18:45:00,5.6725,5.67371,5.6725,5.67357,13000000.0
2005-01-14 18:46:00,5.67382,5.67382,5.67247,5.67343,12000000.0
2005-01-14 18:47:00,5.67303,5.67415,5.67303,5.67415,14000000.0
2005-01-14 18:48:00,5.67397,5.6747,5.67395,5.67411,15000000.0
2005-01-14 18:49:00,5.67424,5.67467,5.67355,5.67387,12000000.0
2005-01-14 18:50:00,5.67356,5.67473,5.67338,5.67412,9000000.0
2005-01-14 18:51:00,5.67319,5.67417,5.67247,5.67276,17000000.0
2005-01-14 18:52:00,5.6717,5.67233,5.67139,5.67144,9000000.0
2005-01-14 18:53:00,5.67109,5.67173,5.67065,5.67128,14000000.0
2005-01-14 18:54:00,5.67097,5.67138,5.66979,5.66981,14000000.0
2005-01-14 18:55:00,5.6694,5.67029,5.66916,5.67029,10000000.0
2005-01-14 18:56:00,5.67027,5.67092,5.66967,5.67092,16000000.0
2005-01-14 18:57:00,5.67116,5.67202,5.67015,5.67202,17000000.0
2005-01-14 18:58:00,5.67204,5.67242,5.67169,5.67182,14000000.0
2005-01-14 18:59:00,5.6726,5.67285,5.67228,5.67261,14000000.0
2005-01-14 19:00:00,5.67256,5.67284,5.67216,5.67241,15000000.0
2005-01-14 19:01:00,5.67193,5.67193,5.67089,5.67109,15000000.0
2005-01-14 19:02:00,5.67126,5.67143,5.67039,5.67064,14000000.0
2005-01-14 19:03:00,5.67043,5.67083,5.67009,5.67079,14000000.0
2005-01-14 19:04:00,5.67088,5.6716,5.67064,5.6715,12000000.0
2005-01-14 19:05:00,5.67119,5.67134,5.67051,5.67134,15000000.0
2005-01-14 19:06:00,5.67154,5.67216,5.67096,5.67216,16000000.0
2005-01-14 19:07:00,5.67213,5.67254,5.67124,5.67184,20000000.0
2005-01-14 19:08:00,5.67213,5.6723,5.67095,5.67145,8000000.0
2005-01-14 19:09:00,5.67146,5.67221,5.6714,5.67166,17000000.0
2005-01-14 19:10:00,5.67148,5.67164,5.67058,5.6716,9000000.0
2005-01-14 19:11:00,5.67166,5.67173,5.67052,5.67159,16000000.0
2005-01-14 19:12:00,5.67138,5.67172,5.67075,5.67157,13000000.0
2005-01-14 19:13:00,5.67156,5.6721,5.67077,5.67206,10000000.0
2005-01-14 19:14:00,5.67152,5.67179,5.67075,5.67179,20000000.0
2005-01-14 19:15:00,5.67129,5.67178,5.67098,5.67121,12000000.0
2005-01-14 19:16:00,5.67145,5.67161,5.67105,5.67143,8000000.0
2005-01-14 19:17:00,5.67253,5.67294,5.67196,5.67279,18000000.0
2005-01-14 19:18:00,5.67265,5.67302,5.67239,5.67294,11000000.0
2005-01-14 19:19:00,5.67382,5.67489,5.67331,5.6746,12000000.0
2005-01-14 19:20:00,5.67489,5.67526,5.67441,5.67526,14000000.0
2005-01-14 19:21:00,5.67538,5.6756,5.67434,5.67546,13000000.0
2005-01-14 19:22:00,5.67548,5.67548,5.67452,5.67452,12000000.0
2005-01-14 19:23:00,5.67515,5.67697,5.67515,5.67697,14000000.0
2005-01-14 19:24:00,5.67733,5.67871,5.67718,5.6776,19000000.0
2005-01-14 19:25:00,5.67769,5.67812,5.67706,5.67706,8000000.0
2005-01-14 19:26:00,5.6765,5.67657,5.67594,5.67657,7000000.0
2005-01-14 19:27:00,5.6764,5.67778,5.6764,5.67772,20000000.0
2005-01-14 19:28:00,5.67729,5.67729,5.67606,5.67615,17000000.0
2005-01-14 19:29:00,5.67633,5.6769,5.67595,5.67602,10000000.0
2005-01-14 19:30:00,5.67536,5.67555,5.67442,5.67449,15000000.0
2005-01-14 19:31:00,5.67488,5.67488,5.67329,5.67367,11000000.0
2005-01-14 19:32:00,5.67416,5.67442,5.67374,5.67377,9000000.0
2005-01-14 19:33:00,5.67305,5.674,5.67246,5.67333,14000000.0
2005-01-14 19:34:00,5.6741,5.67493,5.67383,5.67443,17000000.0
2005-01-14 19:35:00,5.67412,5.67412,5.67357,5.67357,8000000.0
2005-01-14 19:36:00,5.67347,5.67369,5.67275,5.67369,15000000.0
2005-01-14 19:37:00,5.67304,5.67304,5.66967,5.66967,8000000.0
2005-01-14 19:38:00,5.66958,5.67139,5.66861,5.67139,15000000.0
2005-01-14 19:39:00,5.6724,5.67264,5.67163,5.67264,17000000.0
2005-01-14 19:40:00,5.67225,5.67288,5.67138,5.67228,16000000.0
2005-01-14 19:41:00,5.67295,5.67303,5.67202,5.67303,11000000.0
2005-01-14 19:42:00,5.67279,5.67348,5.67268,5.67348,15000000.0
2005-01-14 19:43:00,5.67335,5.67489,5.67302,5.67458,14000000.0
2005-01-14 19:44:00,5.67558,5.67649,5.67523,5.67649,14000000.0
2005-01-14 19:45:00,5.67574,5.67667,5.67539,5.67655,15000000.0
2005-01-14 19:46:00,5.67623,5.67648,5.67504,5.67575,15000000.0
2005-01-14 19:47:00,5.6759,5.67666,5.67566,5.67633,16000000.0
2005-01-14 19:48:00,5.67741,5.67741,5.67553,5.6757,16000000.0
2005-01-14 19:49:00,5.67489,5.6752,5.67443,5.67452,8000000.0
2005-01-14 19:50:00,5.67437,5.67492,5.67432,5.67489,9000000.0
2005-01-14 19:51:00,5.67497,5.67559,5.67481,5.67486,19000000.0
2005-01-14 19:52:00,5.67493,5.67493,5.67384,5.6742,11000000.0
2005-01-14 19:53:00,5.67488,5.67553,5.67455,5.67553,14000000.0
2005-01-14 19:54:00,5.67637,5.67676,5.6756,5.67596,18000000.0
2005-01-14 19:55:00,5.67519,5.6759,5.67441,5.67441,13000000.0
2005-01-14 19:56:00,5.67458,5.67458,5.67329,5.67432,10000000.0
2005-01-14 19:57:00,5.6736,5.67473,5.67298,5.67408,16000000.0
2005-01-14 19:58:00,5.67539,5.67622,5.67476,5.67622,15000000.0
2005-01-14 19:59:00,5.67603,5.67618,5.67452,5.67536,14000000.0
2005-01-14 20:00:00,5.6752,5.6752,5.67385,5.67468,11000000.0
2005-01-14 20:01:00,5.67452,5.67477,5.67322,5.67465,24000000.0
2005-01-14 20:02:00,5.6748,5.67509,5.67389,5.67404,11000000.0
2005-01-14 20:03:00,5.67325,5.67389,5.67272,5.67389,11000000.0
2005-01-14 20:04:00,5.67418,5.67517,5.67348,5.67348,10000000.0
2005-01-14 20:05:00,5.67537,5.67595,5.67499,5.67567,17000000.0
2005-01-14 20:06:00,5.67604,5.67612,5.67442,5.6746,10000000.0
2005-01-14 20:07:00,5.67543,5.67605,5.67481,5.67562,14000000.0
2005-01-14 20:08:00,5.67669,5.67696,5.67595,5.67681,13000000.0
2005-01-14 20:09:00,5.67624,5.6771,5.67624,5.67668,11000000.0
2005-01-14 20:10:00,5.67625,5.67629,5.67498,5.67606,11000000.0
2005-01-14 20:11:00,5.67612,5.67679,5.67554,5.67659,9000000.0
2005-01-14 20:12:00,5.67689,5.67689,5.6747,5.6754,16000000.0
2005-01-14 20:13:00,5.67511,5.67598,5.67469,5.67598,11000000.0
2005-01-14 20:14:00,5.6765,5.67689,5.67602,5.67672,19000000.0
2005-01-14 20:15:00,5.67699,5.67817,5.67676,5.67758,13000000.0
2005-01-14 20:16:00,5.67729,5.67797,5.67712,5.67763,15000000.0
2005-01-14 20:17:00,5.67717,5.67749,5.67674,5.67699,8000000.0
2005-01-14 20:18:00,5.67621,5.67719,5.6757,5.67633,14000000.0
2005-01-14 20:19:00,5.6763,5.6763,5.67456,5.6755,14000000.0
2005-01-14 20:20:00,5.67633,5.67636,5.67544,5.67629,12000000.0
2005-01-14 20:21:00,5.67643,5.67711,5.67611,5.67701,9000000.0
2005-01-14 20:22:00,5.67685,5.67767,5.67616,5.67653,17000000.0
2005-01-14 20:23:00,5.67632,5.67645,5.67545,5.67548,11000000.0
2005-01-14 20:24:00,5.6762,5.6762,5.67498,5.67566,16000000.0
2005-01-14 20:25:00,5.67541,5.67547,5.675,5.675,11000000.0
2005-01-14 20:26:00,5.67498,5.67498,5.67453,5.67459,8000000.0
2005-01-14 20:27:00,5.67555,5.67663,5.67526,5.67663,13000000.0
2005-01-14 20:28:00,5.67678,5.67698,5.67578,5.67686,15000000.0
2005-01-14 20:29:00,5.67649,5.67731,5.67633,5.67731,16000000.0
2005-01-14 20:30:00,5.67597,5.67684,5.67597,5.67684,8000000.0
2005-01-14 20:31:00,5.67729,5.67755,5.67656,5.67743,18000000.0
2005-01-14 20:32:00,5.67798,5.67861,5.67734,5.67861,7000000.0
2005-01-14 20:33:00,5.67768,5.67867,5.67768,5.67867,13000000.0
2005-01-14 20:34:00,5.6782,5.67828,5.67635,5.67768,13000000.0
2005-01-14 20:35:00,5.67812,5.67812,5.67624,5.67749,9000000.0
2005-01-14 20:36:00,5.67773,5.67799,5.67694,5.67747,17000000.0
2005-01-14 20:37:00,5.67668,5.67821,5.67668,5.6782,14000000.0
2005-01-14 20:38:00,5.67768,5.67788,5.67713,5.67713,16000000.0
2005-01-14 20:39:00,5.67679,5.67748,5.67654,5.6772,14000000.0
2005-01-14 20:40:00,5.67747,5.67767,5.67667,5.67725,17000000.0
2005-01-14 20:41:00,5.67666,5.67675,5.67604,5.67631,16000000.0
2005-01-14 20:42:00,5.67643,5.67702,5.67596,5.67633,22000000.0
2005-01-14 20:43:00,5.67621,5.67659,5.67554,5.67637,18000000.0
2005-01-14 20:44:00,5.67656,5.67696,5.67616,5.67696,16000000.0
2005-01-14 20:45:00,5.67678,5.67678,5.67531,5.67552,8000000.0
2005-01-14 20:46:00,5.67569,5.67615,5.67466,5.67615,19000000.0
2005-01-14 20:47:00,5.67505,5.67599,5.67505,5.6757,12000000.0
2005-01-14 20:48:00,5.67574,5.67641,5.67499,5.67641,9000000.0
2005-01-14 20:49:00,5.67658,5.67688,5.67627,5.67655,19000000.0
2005-01-14 20:50:00,5.67694,5.67793,5.67654,5.67759,15000000.0
2005-01-14 20:51:00,5.6783,5.67888,5.67781,5.67781,9000000.0
2005-01-14 20:52:00,5.6781,5.6781,5.67671,5.67809,11000000.0
2005-01-14 20:53:00,5.67899,5.67938,5.67831,5.67869,15000000.0
2005-01-14 20:54:00,5.67921,5.67921,5.67802,5.67802,12000000.0
2005-01-14 20:55:00,5.67832,5.6791,5.67825,5.67883,18000000.0
2005-01-14 20:56:00,5.67908,5.67918,5.67797,5.67804,12000000.0
2005-01-14 20:57:00,5.67753,5.67753,5.67665,5.67726,13000000.0
2005-01-14 20:58:00,5.67682,5.67771,5.67644,5.67678,11000000.0
2005-01-14 20:59:00,5.67679,5.6771,5.67569,5.67569,11000000.0
2005-01-14 21:00:00,5.67681,5.67747,5.67656,5.67747,17000000.0
2005-01-14 21:01:00,5.67623,5.67725,5.67614,5.67725,10000000.0
2005-01-14 21:02:00,5.67711,5.67711,5.6761,5.67644,8000000.0
2005-01-14 21:03:00,5.67592,5.67604,5.67448,5.67448,19000000.0
2005-01-14 21:04:00,5.67577,5.67593,5.67466,5.67586,18000000.0
2005-01-14 21:05:00,5.67607,5.67625,5.67517,5.67625,14000000.0
2005-01-14 21:06:00,5.67616,5.67616,5.67517,5.67517,12000000.0
2005-01-14 21:07:00,5.67534,5.67587,5.67488,5.6749,10000000.0
2005-01-14 21:08:00,5.67471,5.6754,5.67453,5.6754,14000000.0
2005-01-14 21:09:00,5.67555,5.67598,5.67495,5.67598,16000000.0
2005-01-14 21:10:00,5.67481,5.67546,5.67451,5.67497,15000000.0
2005-01-14 21:11:00,5.67559,5.67559,5.67391,5.67415,13000000.0
2005-01-14 21:12:00,5.67334,5.67358,5.67296,5.67322,10000000.0
2005-01-14 21:13:00,5.67334,5.67334,5.67235,5.67266,14000000.0
2005-01-14 21:14:00,5.67342,5.67344,5.67275,5.67275,10000000.0
2005-01-14 21:15:00,5.67359,5.6738,5.6724,5.67345,15000000.0
2005-01-14 21:16:00,5.67361,5.67426,5.67343,5.67426,11000000.0
2005-01-14 21:17:00,5.67457,5.67472,5.67399,5.67461,13000000.0
2005-01-14 21:18:00,5.6742,5.67455,5.67295,5.67295,17000000.0
2005-01-14 21:19:00,5.67429,5.67481,5.67396,5.67438,12000000.0
2005-01-14 21:20:00,5.67451,5.67461,5.67387,5.67415,14000000.0
2005-01-14 21:21:00,5.67551,5.67551,5.67416,5.67451,11000000.0
2005-01-14 21:22:00,5.67402,5.67444,5.67345,5.67396,9000000.0
2005-01-14 21:23:00,5.6726,5.67329,5.67213,5.67327,7000000.0
2005-01-14 21:24:00,5.67292,5.67369,5.672,5.672,11000000.0
2005-01-14 21:25:00,5.67381,5.67407,5.67327,5.67327,7000000.0
2005-01-14 21:26:00,5.67359,5.67426,5.67304,5.67411,13000000.0
2005-01-14 21:27:00,5.67471,5.67505,5.67471,5.67501,11000000.0
2005-01-14 21:28:00,5.67515,5.67515,5.67456,5.67468,15000000.0
2005-01-14 21:29:00,5.67479,5.67505,5.67422,5.67502,12000000.0
2005-01-14 21:30:00,5.67509,5.6752,5.67445,5.6752,10000000.0
2005-01-14 21:31:00,5.67514,5.67586,5.67514,5.67586,10000000.0
2005-01-14 21:32:00,5.67578,5.67578,5.67433,5.67493,12000000.0
2005-01-14 21:33:00,5.67433,5.67495,5.67363,5.67363,19000000.0
2005-01-14 21:34:00,5.6737,5.67478,5.6737,5.67441,8000000.0
2005-01-14 21:35:00,5.6753,5.67572,5.67502,5.67559,20000000.0
2005-01-14 21:36:00,5.67563,5.67592,5.67509,5.67529,19000000.0
2005-01-14 21:37:00,5.67562,5.67608,5.67534,5.67587,19000000.0
2005-01-14 21:38:00,5.67577,5.6759,5.6742,5.6742,13000000.0
2005-01-14 21:39:00,5.67448,5.67573,5.67424,5.67546,17000000.0
2005-01-14 21:40:00,5.6757,5.6757,5.6752,5.67546,7000000.0
2005-01-14 21:41:00,5.67547,5.67619,5.6754,5.67596,11000000.0
2005-01-14 21:42:00,5.67536,5.67584,5.67528,5.67536,18000000.0
2005-01-14 21:43:00,5.6742,5.6749,5.6742,5.67456,13000000.0
2005-01-14 21:44:00,5.67364,5.67396,5.67193,5.67378,16000000.0
2005-01-14 21:45:00,5.67433,5.67433,5.67353,5.67363,11000000.0
2005-01-14 21:46:00,5.67362,5.67362,5.67268,5.67297,13000000.0
2005-01-14 21:47:00,5.6723,5.67325,5.6723,5.67293,13000000.0
2005-01-14 21:48:00,5.67332,5.67332,5.6724,5.67257,17000000.0
2005-01-14 21:49:00,5.67252,5.67261,5.67185,5.67219,8000000.0
2005-01-14 21:50:00,5.67227,5.6723,5.67114,5.67168,11000000.0
2005-01-14 21:51:00,5.67177,5.67177,5.67075,5.67158,13000000.0
2005-01-14 21:52:00,5.67157,5.67219,5.671,5.67185,13000000.0
2005-01-14 21:53:00,5.67188,5.67201,5.67174,5.67195,14000000.0
2005-01-14 21:54:00,5.67153,5.67177,5.67096,5.67108,11000000.0
2005-01-14 21:55:00,5.67128,5.67216,5.67041,5.67181,17000000.0
2005-01-14 21:56:00,5.67101,5.6718,5.67023,5.6718,12000000.0
2005-01-14 21:57:00,5.67171,5.67171,5.67086,5.67087,16000000.0
2005-01-14 21:58:00,5.67076,5.6708,5.67042,5.67064,9000000.0
2005-01-14 21:59:00,5.67042,5.67085,5.66974,5.67028,18000000.0
2005-01-14 22:00:00,5.66998,5.67007,5.66891,5.66891,13000000.0
2005-01-14 22:01:00,5.67045,5.67091,5.66979,5.67046,11000000.0
2005-01-14 22:02:00,5.67123,5.67186,5.67071,5.67173,17000000.0
2005-01-14 22:03:00,5.67071,5.67117,5.67071,5.67106,23000000.0
2005-01-14 22:04:00,5.6707,5.67083,5.66992,5.67083,15000000.0
2005-01-14 22:05:00,5.67101,5.67123,5.6707,5.6707,14000000.0
2005-01-14 22:06:00,5.6709,5.67113,5.67003,5.67079,15000000.0
2005-01-14 22:07:00,5.67075,5.67134,5.67059,5.67059,9000000.0
2005-01-14 22:08:00,5.67061,5.67135,5.67061,5.67119,18000000.0
2005-01-14 22:09:00,5.66997,5.67136,5.66997,5.67136,11000000.0
2005-01-14 22:10:00,5.67157,5.67207,5.67157,5.67207,7000000.0
2005-01-14 22:11:00,5.67057,5.67178,5.67057,5.67178,8000000.0
2005-01-14 22:12:00,5.67189,5.67233,5.67174,5.67229,16000000.0
2005-01-14 22:13:00,5.67207,5.67381,5.67207,5.67345,24000000.0
2005-01-14 22:14:00,5.67433,5.67488,5.6737,5.67422,9000000.0
2005-01-14 22:15:00,5.67334,5.67477,5.67334,5.67374,10000000.0
2005-01-14 22:16:00,5.67328,5.67391,5.67226,5.67328,13000000.0
2005-01-14 22:17:00,5.67235,5.67254,5.67196,5.67218,20000000.0
2005-01-14 22:18:00,5.67238,5.67283,5.67194,5.67283,11000000.0
2005-01-14 22:19:00,5.67266,5.67266,5.67177,5.67243,15000000.0
2005-01-14 22:20:00,5.67277,5.6728,5.6719,5.67221,16000000.0
2005-01-14 22:21:00,5.67267,5.67278,5.67231,5.67257,12000000.0
2005-01-14 22:22:00,5.67237,5.6725,5.67163,5.67234,14000000.0
2005-01-14 22:23:00,5.67228,5.6723,5.67151,5.67151,11000000.0
2005-01-14 22:24:00,5.67299,5.67299,5.67212,5.67221,16000000.0
2005-01-14 22:25:00,5.67239,5.67268,5.67209,5.67248,14000000.0
2005-01-14 22:26:00,5.67266,5.6727,5.67204,5.6727,10000000.0
2005-01-14 22:27:00,5.67196,5.67296,5.67196,5.67296,14000000.0
2005-01-14 22:28:00,5.67264,5.67316,5.67264,5.67311,12000000.0
2005-01-14 22:29:00,5.67318,5.67353,5.67281,5.67316,13000000.0
2005-01-14 22:30:00,5.67311,5.67353,5.67311,5.67318,8000000.0
2005-01-14 22:31:00,5.67328,5.6735,5.67264,5.6735,11000000.0
2005-01-14 22:32:00,5.6733,5.6739,5.6733,5.67337,20000000.0
2005-01-14 22:33:00,5.67349,5.67387,5.67298,5.67387,11000000.0
2005-01-14 22:34:00,5.67424,5.67424,5.67345,5.67404,10000000.0
2005-01-14 22:35:00,5.67402,5.67419,5.67389,5.67415,13000000.0
2005-01-14 22:36:00,5.67445,5.67445,5.67367,5.67368,9000000.0
2005-01-14 22:37:00,5.67417,5.6746,5.67381,5.67445,13000000.0
2005-01-14 22:38:00,5.67425,5.67478,5.67412,5.67425,9000000.0
2005-01-14 22:39:00,5.67412,5.67464,5.6739,5.67425,12000000.0
2005-01-14 22:40:00,5.67414,5.67471,5.67407,5.67427,9000000.0
2005-01-14 22:41:00,5.67393,5.67488,5.67393,5.67473,14000000.0
2005-01-14 22:42:00,5.67439,5.67494,5.67383,5.67429,13000000.0
2005-01-14 22:43:00,5.6748,5.67521,5.67458,5.67521,12000000.0
2005-01-14 22:44:00,5.67379,5.67441,5.67365,5.67441,15000000.0
2005-01-14 22:45:00,5.67401,5.67403,5.67333,5.67356,13000000.0
2005-01-14 22:46:00,5.67383,5.674,5.67313,5.67313,14000000.0
2005-01-14 22:47:00,5.67348,5.67455,5.67348,5.67439,15000000.0
2005-01-14 22:48:00,5.67464,5.67464,5.67372,5.67372,13000000.0
2005-01-14 22:49:00,5.67362,5.67362,5.67249,5.67343,13000000.0
2005-01-14 22:50:00,5.6734,5.67345,5.67285,5.67296,15000000.0
2005-01-14 22:51:00,5.67338,5.67338,5.67208,5.67254,14000000.0
2005-01-14 22:52:00,5.67253,5.67259,5.67174,5.67253,9000000.0
2005-01-14 22:53:00,5.6723,5.67268,5.67199,5.67232,15000000.0
2005-01-14 22:54:00,5.6714,5.67267,5.6714,5.67203,17000000.0
2005-01-14 22:55:00,5.67178,5.67281,5.67174,5.67276,16000000.0
2005-01-14 22:56:00,5.67329,5.67329,5.67292,5.67309,13000000.0
2005-01-14 22:57:00,5.6729,5.67309,5.67216,5.67309,8000000.0
2005-01-14 22:58:00,5.67304,5.67304,5.67217,5.67258,8000000.0
2005-01-14 22:59:00,5.67267,5.67308,5.67247,5.67279,19000000.0
2005-01-14 23:00:00,5.67227,5.67306,5.67227,5.67255,10000000.0
2005-01-14 23:01:00,5.67297,5.67332,5.67253,5.67317,7000000.0
2005-01-14 23:02:00,5.67388,5.67388,5.67271,5.67305,15000000.0
2005-01-14 23:03:00,5.67307,5.67307,5.67221,5.67221,17000000.0
2005-01-14 23:04:00,5.67213,5.67329,5.67213,5.67329,19000000.0
2005-01-14 23:05:00,5.67168,5.67232,5.67043,5.67043,9000000.0
2005-01-14 23:06:00,5.67217,5.67222,5.67104,5.67195,12000000.0
2005-01-14 23:07:00,5.67257,5.67266,5.6721,5.67217,14000000.0
2005-01-14 23:08:00,5.67205,5.67295,5.672,5.67295,16000000.0
2005-01-14 23:09:00,5.67275,5.67281,5.67203,5.67281,9000000.0
2005-01-14 23:10:00,5.67294,5.67307,5.67243,5.67307,12000000.0
2005-01-14 23:11:00,5.6729,5.6729,5.67149,5.67261,14000000.0
2005-01-14 23:12:00,5.67177,5.67191,5.67065,5.67065,7000000.0
2005-01-14 23:13:00,5.67086,5.67217,5.67086,5.67103,14000000.0
2005-01-14 23:14:00,5.67211,5.67211,5.67074,5.67074,19000000.0
2005-01-14 23:15:00,5.66961,5.67157,5.66948,5.67157,13000000.0
2005-01-14 23:16:00,5.67098,5.6716,5.67042,5.67132,15000000.0
2005-01-14 23:17:00,5.67114,5.67118,5.67048,5.67113,11000000.0
2005-01-14 23:18:00,5.67057,5.67131,5.67,5.67094,12000000.0
2005-01-14 23:19:00,5.6703,5.6714,5.6703,5.67058,14000000.0
2005-01-14 23:20:00,5.67135,5.67173,5.6705,5.67173,19000000.0
2005-01-14 23:21:00,5.67043,5.67163,5.67043,5.67163,7000000.0
2005-01-14 23:22:00,5.67018,5.67018,5.66955,5.66972,15000000.0
2005-01-14 23:23:00,5.66972,5.67014,5.66972,5.67014,11000000.0
2005-01-14 23:24:00,5.66911,5.67046,5.66844,5.6701,14000000.0
2005-01-14 23:25:00,5.67024,5.67084,5.67024,5.67073,11000000.0
2005-01-14 23:26:00,5.6711,5.67137,5.67096,5.67121,14000000.0
2005-01-14 23:27:00,5.66935,5.67076,5.66935,5.66998,11000000.0
2005-01-14 23:28:00,5.66964,5.67076,5.66964,5.67076,12000000.0
2005-01-14 23:29:00,5.67116,5.67116,5.67041,5.67089,16000000.0
2005-01-14 23:30:00,5.67115,5.67115,5.67017,5.67028,20000000.0
2005-01-14 23:31:00,5.66886,5.66963,5.66886,5.66901,11000000.0
2005-01-14 23:32:00,5.66978,5.67068,5.66978,5.6702,16000000.0
2005-01-14 23:33:00,5.6712,5.67127,5.6701,5.6712,12000000.0
2005-01-14 23:34:00,5.67138,5.67145,5.6712,5.67125,13000000.0
2005-01-14 23:35:00,5.67017,5.67062,5.67014,5.67018,9000000.0
2005-01-14 23:36:00,5.67023,5.67041,5.66977,5.67002,9000000.0
2005-01-14 23:37:00,5.67085,5.67085,5.67014,5.67033,14000000.0
2005-01-14 23:38:00,5.67007,5.67119,5.67007,5.67119,13000000.0
2005-01-14 23:39:00,5.67074,5.67105,5.66948,5.67083,17000000.0
2005-01-14 23:40:00,5.67107,5.67153,5.67047,5.67153,12000000.0
2005-01-14 23:41:00,5.67065,5.6707,5.66947,5.67063,17000000.0
2005-01-14 23:42:00,5.67058,5.67087,5.67018,5.67046,22000000.0
2005-01-14 23:43:00,5.67029,5.67065,5.67029,5.67052,15000000.0
2005-01-14 23:44:00,5.67038,5.67058,5.67002,5.67006,14000000.0
2005-01-14 23:45:00,5.66972,5.67141,5.66972,5.67141,20000000.0
2005-01-14 23:46:00,5.66978,5.67024,5.66949,5.67018,14000000.0
2005-01-14 23:47:00,5.67071,5.67082,5.66998,5.67036,10000000.0
2005-01-14 23:48:00,5.67033,5.67095,5.66955,5.66959,18000000.0
2005-01-14 23:49:00,5.66967,5.66999,5.6684,5.66926,14000000.0
2005-01-14 23:50:00,5.67065,5.67065,5.66923,5.66923,13000000.0
2005-01-14 23:51:00,5.66907,5.66937,5.66835,5.66835,8000000.0
2005-01-14 23:52:00,5.67035,5.67086,5.6699,5.67084,16000000.0
2005-01-14 23:53:00,5.66977,5.67089,5.66977,5.67025,18000000.0
2005-01-14 23:54:00,5.66957,5.66995,5.66863,5.66871,12000000.0
2005-01-14 23:55:00,5.66971,5.67033,5.66904,5.67033,19000000.0
2005-01-14 23:56:00,5.67012,5.67012,5.66849,5.66884,14000000.0
2005-01-14 23:57:00,5.66865,5.66951,5.66859,5.66933,16000000.0
2005-01-14 23:58:00,5.66794,5.66917,5.66794,5.66917,13000000.0
2005-01-14 23:59:00,5.6696,5.6696,5.66842,5.66857,14000000.0
2005-01-17 02:00:00,5.67363,5.67522,5.67301,5.67455,16000000.0
2005-01-17 02:01:00,5.67496,5.67496,5.67354,5.67354,21000000.0
2005-01-17 02:02:00,5.67424,5.67424,5.67262,5.67262,10000000.0
2005-01-17 02:03:00,5.67285,5.67305,5.67247,5.67305,8000000.0
2005-01-17 02:04:00,5.67334,5.67376,5.67268,5.67365,14000000.0
2005-01-17 02:05:00,5.6732,5.67398,5.6729,5.67391,14000000.0
2005-01-17 02:06:00,5.67279,5.67365,5.6723,5.67365,15000000.0
2005-01-17 02:07:00,5.67317,5.67323,5.67172,5.67172,10000000.0
2005-01-17 02:08:00,5.67316,5.67392,5.67316,5.67384,16000000.0
2005-01-17 02:09:00,5.67344,5.67378,5.67231,5.67354,18000000.0
2005-01-17 02:10:00,5.67237,5.67445,5.67237,5.67395,16000000.0
2005-01-17 02:11:00,5.67369,5.67369,5.67215,5.6724,14000000.0
2005-01-17 02:12:00,5.673,5.67365,5.6725,5.67302,10000000.0
2005-01-17 02:13:00,5.6728,5.67336,5.6725,5.6733,15000000.0
2005-01-17 02:14:00,5.67362,5.67387,5.67316,5.67357,19000000.0
2005-01-17 02:15:00,5.67404,5.67404,5.67299,5.67362,12000000.0
2005-01-17 02:16:00,5.67389,5.67389,5.67262,5.67362,18000000.0
2005-01-17 02:17:00,5.67332,5.67372,5.67287,5.67357,14000000.0
2005-01-17 02:18:00,5.67343,5.67421,5.67265,5.674,12000000.0
2005-01-17 02:19:00,5.67338,5.67338,5.6726,5.67284,14000000.0
2005-01-17 02:20:00,5.67253,5.67269,5.67143,5.67269,13000000.0
2005-01-17 02:21:00,5.67152,5.67257,5.67065,5.67179,15000000.0
2005-01-17 02:22:00,5.67036,5.67233,5.67036,5.67233,13000000.0
2005-01-17 02:23:00,5.67237,5.67237,5.67052,5.67168,16000000.0
2005-01-17 02:24:00,5.67189,5.67322,5.67108,5.67216,17000000.0
2005-01-17 02:25:00,5.67272,5.67351,5.6725,5.67351,10000000.0
2005-01-17 02:26:00,5.6729,5.6738,5.67186,5.67335,13000000.0
2005-01-17 02:27:00,5.67288,5.67293,5.672,5.67219,7000000.0
2005-01-17 02:28:00,5.672,5.672,5.67072,5.67115,9000000.0
2005-01-17 02:29:00,5.67142,5.67195,5.67057,5.67173,20000000.0
2005-01-17 02:30:00,5.67167,5.67195,5.67124,5.67157,11000000.0
2005-01-17 02:31:00,5.67186,5.67225,5.67144,5.67189,9000000.0
2005-01-17 02:32:00,5.6723,5.6724,5.6708,5.67221,13000000.0
2005-01-17 02:33:00,5.67193,5.67205,5.67109,5.67205,14000000.0
2005-01-17 02:34:00,5.67243,5.67329,5.67243,5.67285,17000000.0
2005-01-17 02:35:00,5.67116,5.67237,5.67116,5.67222,15000000.0
2005-01-17 02:36:00,5.67259,5.6728,5.67107,5.6728,14000000.0
2005-01-17 02:37:00,5.6727,5.67293,5.67183,5.67235,13000000.0
2005-01-17 02:38:00,5.6723,5.67247,5.67126,5.67177,14000000.0
2005-01-17 02:39:00,5.67214,5.6731,5.67211,5.67282,15000000.0
2005-01-17 02:40:00,5.6724,5.67319,5.67198,5.67201,12000000.0
2005-01-17 02:41:00,5.67295,5.67414,5.67218,5.67414,13000000.0
2005-01-17 02:42:00,5.67455,5.67504,5.67403,5.67422,16000000.0
2005-01-17 02:43:00,5.67442,5.67481,5.67326,5.67442,18000000.0
2005-01-17 02:44:00,5.67499,5.67499,5.67382,5.6743,10000000.0
2005-01-17 02:45:00,5.67414,5.67414,5.67302,5.67404,14000000.0
2005-01-17 02:46:00,5.67451,5.67464,5.67362,5.67431,18000000.0
2005-01-17 02:47:00,5.67451,5.6751,5.67397,5.67482,17000000.0
2005-01-17 02:48:00,5.67414,5.67499,5.67376,5.67376,7000000.0
2005-01-17 02:49:00,5.67446,5.67476,5.67394,5.67403,13000000.0
2005-01-17 02:50:00,5.67399,5.67411,5.67326,5.67326,14000000.0
2005-01-17 02:51:00,5.67255,5.67392,5.67255,5.67392,15000000.0
2005-01-17 02:52:00,5.67251,5.67522,5.67251,5.67522,15000000.0
2005-01-17 02:53:00,5.67517,5.67526,5.67451,5.67453,9000000.0
2005-01-17 02:54:00,5.67512,5.67651,5.67463,5.67569,13000000.0
2005-01-17 02:55:00,5.67477,5.67505,5.67401,5.67411,11000000.0
2005-01-17 02:56:00,5.67348,5.6736,5.67284,5.67294,18000000.0
2005-01-17 02:57:00,5.67358,5.67358,5.67135,5.67135,13000000.0
2005-01-17 02:58:00,5.67137,5.6725,5.67079,5.67079,9000000.0
2005-01-17 02:59:00,5.67212,5.67212,5.67114,5.67189,14000000.0
2005-01-17 03:00:00,5.67247,5.67276,5.67184,5.6721,11000000.0
2005-01-17 03:01:00,5.67233,5.67233,5.67154,5.67167,11000000.0
2005-01-17 03:02:00,5.67126,5.67135,5.67057,5.67135,11000000.0
2005-01-17 03:03:00,5.67133,5.6719,5.67084,5.6719,23000000.0
2005-01-17 03:04:00,5.67183,5.67283,5.67163,5.67163,11000000.0
2005-01-17 03:05:00,5.67132,5.67155,5.67062,5.67134,17000000.0
2005-01-17 03:06:00,5.67137,5.67137,5.67017,5.67053,9000000.0
2005-01-17 03:07:00,5.67008,5.67113,5.66933,5.67104,15000000.0
2005-01-17 03:08:00,5.67041,5.67104,5.67017,5.67052,12000000.0
2005-01-17 03:09:00,5.67034,5.67089,5.67034,5.67087,15000000.0
2005-01-17 03:10:00,5.67022,5.6704,5.66874,5.66874,19000000.0
2005-01-17 03:11:00,5.66927,5.67052,5.66927,5.67017,15000000.0
2005-01-17 03:12:00,5.67029,5.67096,5.67007,5.67051,18000000.0
2005-01-17 03:13:00,5.6708,5.67081,5.66972,5.6707,18000000.0
2005-01-17 03:14:00,5.67082,5.67102,5.66997,5.67101,10000000.0
2005-01-17 03:15:00,5.67108,5.67171,5.67073,5.67076,7000000.0
2005-01-17 03:16:00,5.67156,5.67156,5.67087,5.6709,8000000.0
2005-01-17 03:17:00,5.67155,5.67286,5.67155,5.67286,10000000.0
2005-01-17 03:18:00,5.67236,5.67248,5.67126,5.67181,15000000.0
2005-01-17 03:19:00,5.67151,5.67173,5.67107,5.67142,10000000.0
2005-01-17 03:20:00,5.67116,5.67244,5.6709,5.67244,16000000.0
2005-01-17 03:21:00,5.67137,5.67155,5.671,5.67148,11000000.0
2005-01-17 03:22:00,5.67096,5.67096,5.66993,5.67032,10000000.0
2005-01-17 03:23:00,5.66869,5.67007,5.66869,5.67007,12000000.0
2005-01-17 03:24:00,5.67029,5.6714,5.67029,5.6714,13000000.0
2005-01-17 03:25:00,5.67143,5.67143,5.67043,5.67083,11000000.0
2005-01-17 03:26:00,5.67035,5.67079,5.66946,5.67009,13000000.0
2005-01-17 03:27:00,5.67015,5.67049,5.66922,5.66977,14000000.0
2005-01-17 03:28:00,5.66813,5.66961,5.66813,5.66961,18000000.0
2005-01-17 03:29:00,5.6685,5.66967,5.6685,5.66923,15000000.0
2005-01-17 03:30:00,5.6693,5.66944,5.6687,5.66918,10000000.0
2005-01-17 03:31:00,5.66869,5.66925,5.66805,5.66925,13000000.0
2005-01-17 03:32:00,5.66944,5.66991,5.66816,5.66991,16000000.0
2005-01-17 03:33:00,5.66893,5.67046,5.66893,5.67016,13000000.0
2005-01-17 03:34:00,5.67038,5.67116,5.66987,5.67008,16000000.0
2005-01-17 03:35:00,5.67017,5.67083,5.67007,5.67066,10000000.0
2005-01-17 03:36:00,5.67056,5.67184,5.67056,5.67184,11000000.0
2005-01-17 03:37:00,5.67142,5.67142,5.67053,5.67053,13000000.0
2005-01-17 03:38:00,5.67048,5.67138,5.6691,5.67138,13000000.0
2005-01-17 03:39:00,5.67197,5.67209,5.6718,5.67205,13000000.0
2005-01-17 03:40:00,5.67036,5.67072,5.66998,5.67033,12000000.0
2005-01-17 03:41:00,5.67052,5.67138,5.67018,5.67068,16000000.0
2005-01-17 03:42:00,5.67039,5.67087,5.66962,5.67004,21000000.0
2005-01-17 03:43:00,5.6716,5.67225,5.67059,5.67225,18000000.0
2005-01-17 03:44:00,5.67262,5.67262,5.6724,5.67257,15000000.0
2005-01-17 03:45:00,5.67064,5.67087,5.6706,5.67076,9000000.0
2005-01-17 03:46:00,5.67198,5.67198,5.66975,5.66975,8000000.0
2005-01-17 03:47:00,5.66955,5.67082,5.66955,5.67057,11000000.0
2005-01-17 03:48:00,5.67177,5.6718,5.67091,5.6718,9000000.0
2005-01-17 03:49:00,5.67129,5.67129,5.66969,5.67072,16000000.0
2005-01-17 03:50:00,5.67113,5.67139,5.67039,5.67039,19000000.0
2005-01-17 03:51:00,5.66908,5.67118,5.66908,5.67084,9000000.0
2005-01-17 03:52:00,5.67015,5.67195,5.67015,5.67195,19000000.0
2005-01-17 03:53:00,5.67084,5.67167,5.67068,5.67143,10000000.0
2005-01-17 03:54:00,5.67229,5.6728,5.67152,5.6728,17000000.0
2005-01-17 03:55:00,5.6722,5.6722,5.6711,5.67201,16000000.0
2005-01-17 03:56:00,5.6732,5.6732,5.67252,5.67252,7000000.0
2005-01-17 03:57:00,5.67219,5.67219,5.67114,5.67153,11000000.0
2005-01-17 03:58:00,5.67148,5.67191,5.6711,5.6713,12000000.0
2005-01-17 03:59:00,5.67089,5.67172,5.67036,5.67102,17000000.0
2005-01-17 04:00:00,5.67037,5.67077,5.66964,5.66964,12000000.0
2005-01-17 04:01:00,5.67001,5.67071,5.66956,5.66977,16000000.0
2005-01-17 04:02:00,5.67068,5.67069,5.6693,5.6693,14000000.0
2005-01-17 04:03:00,5.6689,5.67135,5.6689,5.67135,12000000.0
2005-01-17 04:04:00,5.67139,5.67139,5.67037,5.67075,16000000.0
2005-01-17 04:05:00,5.67086,5.67196,5.67072,5.67196,13000000.0
2005-01-17 04:06:00,5.67144,5.67144,5.67005,5.67005,16000000.0
2005-01-17 04:07:00,5.67171,5.67192,5.67036,5.67036,13000000.0
2005-01-17 04:08:00,5.67001,5.67042,5.66919,5.67035,14000000.0
2005-01-17 04:09:00,5.67024,5.67049,5.66999,5.67024,10000000.0
2005-01-17 04:10:00,5.67184,5.67209,5.67178,5.67197,12000000.0
2005-01-17 04:11:00,5.67167,5.67193,5.67051,5.67193,14000000.0
2005-01-17 04:12:00,5.67104,5.67185,5.67104,5.67185,19000000.0
2005-01-17 04:13:00,5.67192,5.67192,5.67068,5.67135,20000000.0
2005-01-17 04:14:00,5.67074,5.67074,5.66877,5.66877,12000000.0
2005-01-17 04:15:00,5.66896,5.67016,5.66896,5.66953,8000000.0
2005-01-17 04:16:00,5.66954,5.67025,5.66954,5.6698,13000000.0
2005-01-17 04:17:00,5.67096,5.67096,5.66938,5.66998,15000000.0
2005-01-17 04:18:00,5.67009,5.67028,5.66953,5.67028,9000000.0
2005-01-17 04:19:00,5.66995,5.66995,5.66908,5.66959,12000000.0
2005-01-17 04:20:00,5.66995,5.67062,5.66946,5.66946,9000000.0
2005-01-17 04:21:00,5.66953,5.67032,5.66947,5.67032,17000000.0
2005-01-17 04:22:00,5.67014,5.67014,5.6697,5.67001,14000000.0
2005-01-17 04:23:00,5.6706,5.67084,5.6696,5.6696,10000000.0
2005-01-17 04:24:00,5.66888,5.66922,5.66806,5.6691,12000000.0
2005-01-17 04:25:00,5.67049,5.67049,5.66827,5.66841,10000000.0
2005-01-17 04:26:00,5.6684,5.6688,5.66766,5.66781,7000000.0
2005-01-17 04:27:00,5.66769,5.66819,5.66709,5.66819,15000000.0
2005-01-17 04:28:00,5.66727,5.66897,5.66646,5.66897,7000000.0
2005-01-17 04:29:00,5.66913,5.66913,5.66732,5.66853,14000000.0
2005-01-17 04:30:00,5.66767,5.66925,5.66767,5.66925,11000000.0
2005-01-17 04:31:00,5.66947,5.66947,5.66912,5.66922,15000000.0
2005-01-17 04:32:00,5.66896,5.66896,5.66787,5.66833,17000000.0
2005-01-17 04:33:00,5.66834,5.66882,5.66797,5.66821,14000000.0
2005-01-17 04:34:00,5.668,5.66825,5.66709,5.66775,9000000.0
2005-01-17 04:35:00,5.66919,5.66919,5.66777,5.66777,12000000.0
2005-01-17 04:36:00,5.66757,5.66823,5.66649,5.66823,12000000.0
2005-01-17 04:37:00,5.66875,5.66875,5.66763,5.66763,12000000.0
2005-01-17 04:38:00,5.66795,5.66834,5.66777,5.66832,11000000.0
2005-01-17 04:39:00,5.66899,5.66928,5.66893,5.66912,17000000.0
2005-01-17 04:40:00,5.66925,5.66945,5.66925,5.66925,9000000.0
2005-01-17 04:41:00,5.66898,5.66898,5.66765,5.66854,10000000.0
2005-01-17 04:42:00,5.6687,5.66911,5.66836,5.66911,8000000.0
2005-01-17 04:43:00,5.66842,5.6688,5.6667,5.6667,18000000.0
2005-01-17 04:44:00,5.66766,5.66788,5.66672,5.66763,9000000.0
2005-01-17 04:45:00,5.66854,5.66854,5.6681,5.66828,9000000.0
2005-01-17 04:46:00,5.66927,5.66969,5.66879,5.66969,16000000.0
2005-01-17 04:47:00,5.66924,5.66924,5.66814,5.66879,12000000.0
2005-01-17 04:48:00,5.66838,5.66878,5.66749,5.6683,10000000.0
2005-01-17 04:49:00,5.6685,5.66913,5.66825,5.66863,16000000.0
2005-01-17 04:50:00,5.66907,5.66921,5.6686,5.6689,16000000.0
2005-01-17 04:51:00,5.66904,5.66983,5.66868,5.66895,20000000.0
2005-01-17 04:52:00,5.6693,5.66957,5.6682,5.66957,13000000.0
2005-01-17 04:53:00,5.66949,5.66949,5.66781,5.66855,11000000.0
2005-01-17 04:54:00,5.66917,5.66978,5.66883,5.66941,11000000.0
2005-01-17 04:55:00,5.66878,5.66982,5.66834,5.66834,12000000.0
2005-01-17 04:56:00,5.66968,5.67037,5.66954,5.66981,16000000.0
2005-01-17 04:57:00,5.66942,5.66978,5.66925,5.66961,7000000.0
2005-01-17 04:58:00,5.66865,5.66984,5.66828,5.66984,13000000.0
2005-01-17 04:59:00,5.67,5.67033,5.6691,5.6691,17000000.0
2005-01-17 05:00:00,5.66831,5.6687,5.66772,5.66852,10000000.0
2005-01-17 05:01:00,5.66867,5.66923,5.668,5.66923,13000000.0
2005-01-17 05:02:00,5.66976,5.67009,5.66975,5.66997,18000000.0
2005-01-17 05:03:00,5.66968,5.66985,5.66866,5.66866,9000000.0
2005-01-17 05:04:00,5.66834,5.66848,5.66743,5.66847,12000000.0
2005-01-17 05:05:00,5.66995,5.66995,5.66885,5.66957,10000000.0
2005-01-17 05:06:00,5.66886,5.66972,5.66886,5.66972,20000000.0
2005-01-17 05:07:00,5.66994,5.66994,5.66968,5.66987,10000000.0
2005-01-17 05:08:00,5.66965,5.66979,5.6691,5.66979,17000000.0
2005-01-17 05:09:00,5.66987,5.66993,5.66969,5.6698,15000000.0
2005-01-17 05:10:00,5.66812,5.66861,5.66812,5.66861,10000000.0
2005-01-17 05:11:00,5.66939,5.66942,5.66846,5.66942,16000000.0
2005-01-17 05:12:00,5.6698,5.6698,5.66863,5.66863,7000000.0
2005-01-17 05:13:00,5.66888,5.66888,5.66812,5.66838,12000000.0
2005-01-17 05:14:00,5.66824,5.66853,5.66676,5.66783,14000000.0
2005-01-17 05:15:00,5.66818,5.66929,5.66818,5.66929,16000000.0
2005-01-17 05:16:00,5.66898,5.66898,5.66786,5.66863,15000000.0
2005-01-17 05:17:00,5.66849,5.66901,5.66826,5.66901,10000000.0
2005-01-17 05:18:00,5.66785,5.66885,5.66785,5.66885,13000000.0
2005-01-17 05:19:00,5.66751,5.6687,5.66751,5.66791,13000000.0
2005-01-17 05:20:00,5.66828,5.66893,5.66802,5.66891,20000000.0
2005-01-17 05:21:00,5.66915,5.66915,5.66784,5.6686,9000000.0
2005-01-17 05:22:00,5.66781,5.66858,5.66759,5.66858,17000000.0
2005-01-17 05:23:00,5.66706,5.66768,5.66643,5.66768,14000000.0
2005-01-17 05:24:00,5.66873,5.66873,5.66727,5.66783,19000000.0
2005-01-17 05:25:00,5.66708,5.66871,5.66641,5.66871,13000000.0
2005-01-17 05:26:00,5.66865,5.66865,5.66701,5.66739,13000000.0
2005-01-17 05:27:00,5.66764,5.66838,5.66717,5.66717,13000000.0
2005-01-17 05:28:00,5.6672,5.66821,5.66687,5.66751,10000000.0
2005-01-17 05:29:00,5.66526,5.66653,5.66526,5.6662,17000000.0
2005-01-17 05:30:00,5.66526,5.66611,5.66526,5.66596,21000000.0
2005-01-17 05:31:00,5.6665,5.66678,5.66527,5.66639,13000000.0
2005-01-17 05:32:00,5.66717,5.66717,5.66492,5.66492,16000000.0
2005-01-17 05:33:00,5.66461,5.66714,5.66461,5.66714,13000000.0
2005-01-17 05:34:00,5.66712,5.66712,5.6659,5.66658,13000000.0
2005-01-17 05:35:00,5.66617,5.66767,5.66617,5.66767,14000000.0
2005-01-17 05:36:00,5.66801,5.66801,5.66643,5.66765,18000000.0
2005-01-17 05:37:00,5.66753,5.66785,5.66636,5.6678,12000000.0
2005-01-17 05:38:00,5.66682,5.66763,5.66666,5.66669,13000000.0
2005-01-17 05:39:00,5.66673,5.66682,5.66567,5.66567,21000000.0
2005-01-17 05:40:00,5.6664,5.66751,5.66605,5.66605,14000000.0
2005-01-17 05:41:00,5.6657,5.66656,5.6657,5.66586,13000000.0
2005-01-17 05:42:00,5.66565,5.66703,5.66565,5.66703,8000000.0
2005-01-17 05:43:00,5.66633,5.66755,5.66633,5.66755,13000000.0
2005-01-17 05:44:00,5.66727,5.66727,5.6659,5.6661,13000000.0
2005-01-17 05:45:00,5.66632,5.6668,5.66555,5.6668,24000000.0
2005-01-17 05:46:00,5.6666,5.6666,5.66495,5.66616,14000000.0
2005-01-17 05:47:00,5.66441,5.66702,5.66441,5.66702,11000000.0
2005-01-17 05:48:00,5.66663,5.6672,5.66583,5.6672,18000000.0
2005-01-17 05:49:00,5.6671,5.6671,5.66629,5.6664,10000000.0
2005-01-17 05:50:00,5.66641,5.66641,5.66529,5.66554,10000000.0
2005-01-17 05:51:00,5.66624,5.66709,5.66624,5.66709,11000000.0
2005-01-17 05:52:00,5.66699,5.66699,5.66545,5.66654,19000000.0
2005-01-17 05:53:00,5.66689,5.66712,5.66636,5.66662,15000000.0
2005-01-17 05:54:00,5.66701,5.66752,5.6665,5.6665,7000000.0
2005-01-17 05:55:00,5.66566,5.6664,5.66518,5.6664,12000000.0
2005-01-17 05:56:00,5.66726,5.66733,5.66705,5.66717,16000000.0
2005-01-17 05:57:00,5.66686,5.66686,5.66553,5.66553,11000000.0
2005-01-17 05:58:00,5.66535,5.66596,5.66526,5.66551,22000000.0
2005-01-17 05:59:00,5.66583,5.66721,5.66583,5.66721,9000000.0
2005-01-17 06:00:00,5.66723,5.66723,5.66597,5.66597,17000000.0
2005-01-17 06:01:00,5.66681,5.66681,5.66599,5.66679,18000000.0
2005-01-17 06:02:00,5.66655,5.66719,5.66654,5.66719,18000000.0
2005-01-17 06:03:00,5.66543,5.66653,5.66512,5.66653,16000000.0
2005-01-17 06:04:00,5.66521,5.66554,5.66494,5.66538,8000000.0
2005-01-17 06:05:00,5.66542,5.66665,5.66542,5.66665,10000000.0
2005-01-17 06:06:00,5.66663,5.66687,5.66658,5.66685,27000000.0
2005-01-17 06:07:00,5.66655,5.66655,5.66537,5.66537,17000000.0
2005-01-17 06:08:00,5.66546,5.66652,5.6653,5.6653,14000000.0
2005-01-17 06:09:00,5.6656,5.66668,5.66501,5.66501,13000000.0
2005-01-17 06:10:00,5.66588,5.6667,5.66574,5.6667,14000000.0
2005-01-17 06:11:00,5.66645,5.66645,5.6655,5.66589,16000000.0
2005-01-17 06:12:00,5.66581,5.66684,5.66494,5.66684,17000000.0
2005-01-17 06:13:00,5.66733,5.66733,5.66708,5.66726,14000000.0
2005-01-17 06:14:00,5.66676,5.66676,5.66485,5.66592,12000000.0
2005-01-17 06:15:00,5.66572,5.6664,5.6651,5.666,13000000.0
2005-01-17 06:16:00,5.66513,5.66687,5.66483,5.66687,14000000.0
2005-01-17 06:17:00,5.66716,5.66736,5.66713,5.66715,11000000.0
2005-01-17 06:18:00,5.66685,5.66685,5.66528,5.66574,12000000.0
2005-01-17 06:19:00,5.66657,5.66657,5.66491,5.66491,19000000.0
2005-01-17 06:20:00,5.66461,5.66514,5.66386,5.66386,11000000.0
2005-01-17 06:21:00,5.66348,5.66454,5.66346,5.66454,9000000.0
2005-01-17 06:22:00,5.66612,5.66612,5.66482,5.66482,22000000.0
2005-01-17 06:23:00,5.66605,5.66605,5.66422,5.66422,18000000.0
2005-01-17 06:24:00,5.66557,5.66576,5.66501,5.66557,8000000.0
2005-01-17 06:25:00,5.66499,5.66638,5.66378,5.66638,9000000.0
2005-01-17 06:26:00,5.66661,5.66661,5.66454,5.66454,13000000.0
2005-01-17 06:27:00,5.66568,5.66598,5.66508,5.66598,15000000.0
2005-01-17 06:28:00,5.66633,5.66633,5.6652,5.66555,18000000.0
2005-01-17 06:29:00,5.66367,5.66555,5.66367,5.66555,16000000.0
2005-01-17 06:30:00,5.66649,5.66695,5.66649,5.66695,10000000.0
2005-01-17 06:31:00,5.66597,5.66682,5.6657,5.66682,13000000.0
2005-01-17 06:32:00,5.66578,5.66704,5.66578,5.66704,10000000.0
2005-01-17 06:33:00,5.66718,5.66718,5.66558,5.66629,10000000.0
2005-01-17 06:34:00,5.66478,5.66698,5.66478,5.66698,15000000.0
2005-01-17 06:35:00,5.66722,5.66722,5.66626,5.66647,13000000.0
2005-01-17 06:36:00,5.66574,5.66644,5.66574,5.66644,23000000.0
2005-01-17 06:37:00,5.66674,5.66716,5.66644,5.66644,11000000.0
2005-01-17 06:38:00,5.6668,5.66691,5.66491,5.66691,17000000.0
2005-01-17 06:39:00,5.66759,5.66759,5.66635,5.66635,8000000.0
2005-01-17 06:40:00,5.66596,5.66628,5.66503,5.66581,15000000.0
2005-01-17 06:41:00,5.66754,5.66776,5.66752,5.66776,15000000.0
2005-01-17 06:42:00,5.66771,5.66771,5.66744,5.66765,16000000.0
2005-01-17 06:43:00,5.66626,5.66695,5.666,5.66638,12000000.0
2005-01-17 06:44:00,5.6661,5.66761,5.666,5.66761,13000000.0
2005-01-17 06:45:00,5.66711,5.66711,5.66592,5.66658,14000000.0
2005-01-17 06:46:00,5.66657,5.66657,5.66521,5.66614,12000000.0
2005-01-17 06:47:00,5.66625,5.66687,5.66587,5.66687,11000000.0
2005-01-17 06:48:00,5.66619,5.66772,5.66608,5.66722,15000000.0
2005-01-17 06:49:00,5.66685,5.66799,5.66639,5.66799,17000000.0
2005-01-17 06:50:00,5.66857,5.66864,5.66839,5.66844,13000000.0
2005-01-17 06:51:00,5.66855,5.6686,5.6684,5.66843,8000000.0
2005-01-17 06:52:00,5.66764,5.66799,5.66634,5.667,14000000.0
2005-01-17 06:53:00,5.66637,5.66659,5.66547,5.66659,13000000.0
2005-01-17 06:54:00,5.66675,5.66755,5.66664,5.66727,8000000.0
2005-01-17 06:55:00,5.66636,5.66733,5.66616,5.66733,10000000.0
2005-01-17 06:56:00,5.6674,5.66791,5.6674,5.66791,11000000.0
2005-01-17 06:57:00,5.66811,5.66822,5.66796,5.66796,17000000.0
2005-01-17 06:58:00,5.6675,5.66819,5.66671,5.66819,12000000.0
2005-01-17 06:59:00,5.66686,5.66772,5.66686,5.66772,14000000.0
2005-01-17 07:00:00,5.66749,5.66824,5.66675,5.66824,11000000.0
2005-01-17 07:01:00,5.66784,5.66866,5.66784,5.66853,10000000.0
2005-01-17 07:02:00,5.66893,5.66911,5.66878,5.66878,14000000.0
2005-01-17 07:03:00,5.66865,5.66888,5.66864,5.66884,7000000.0
2005-01-17 07:04:00,5.66893,5.66893,5.6687,5.66885,16000000.0
2005-01-17 07:05:00,5.66859,5.66859,5.66772,5.66772,15000000.0
2005-01-17 07:06:00,5.66777,5.66851,5.66739,5.66851,16000000.0
2005-01-17 07:07:00,5.66786,5.6684,5.66618,5.6684,12000000.0
2005-01-17 07:08:00,5.66887,5.66887,5.66589,5.66589,8000000.0
2005-01-17 07:09:00,5.66736,5.66736,5.66613,5.66704,8000000.0
2005-01-17 07:10:00,5.66756,5.66793,5.66697,5.66752,16000000.0
2005-01-17 07:11:00,5.66791,5.66869,5.66791,5.66855,17000000.0
2005-01-17 07:12:00,5.66872,5.66872,5.66744,5.66776,20000000.0
2005-01-17 07:13:00,5.66809,5.66829,5.66695,5.66829,18000000.0
2005-01-17 07:14:00,5.66877,5.66877,5.66745,5.66814,11000000.0
2005-01-17 07:15:00,5.66791,5.66888,5.66782,5.66888,18000000.0
2005-01-17 07:16:00,5.66922,5.6696,5.66922,5.66941,18000000.0
2005-01-17 07:17:00,5.6691,5.66915,5.66838,5.66838,12000000.0
2005-01-17 07:18:00,5.6692,5.66929,5.66795,5.66795,18000000.0
2005-01-17 07:19:00,5.66834,5.66873,5.66805,5.66827,14000000.0
2005-01-17 07:20:00,5.66887,5.66916,5.66763,5.66823,18000000.0
2005-01-17 07:21:00,5.66867,5.66948,5.66767,5.66767,13000000.0
2005-01-17 07:22:00,5.66923,5.66983,5.66915,5.66966,14000000.0
2005-01-17 07:23:00,5.66939,5.66939,5.66828,5.66828,15000000.0
2005-01-17 07:24:00,5.6679,5.66797,5.66649,5.66649,16000000.0
2005-01-17 07:25:00,5.66817,5.6689,5.66766,5.66772,15000000.0
2005-01-17 07:26:00,5.66689,5.66868,5.66689,5.66868,13000000.0
2005-01-17 07:27:00,5.66732,5.6692,5.66732,5.6692,12000000.0
2005-01-17 07:28:00,5.66993,5.66993,5.6697,5.66973,22000000.0
2005-01-17 07:29:00,5.66961,5.66986,5.66961,5.66986,16000000.0
2005-01-17 07:30:00,5.66965,5.6699,5.66962,5.66976,14000000.0
2005-01-17 07:31:00,5.66975,5.66995,5.66974,5.66995,13000000.0
2005-01-17 07:32:00,5.66966,5.66966,5.66837,5.66851,9000000.0
2005-01-17 07:33:00,5.66793,5.6682,5.66745,5.66807,7000000.0
2005-01-17 07:34:00,5.6689,5.66944,5.66884,5.66944,18000000.0
2005-01-17 07:35:00,5.66983,5.66983,5.66878,5.66888,9000000.0
2005-01-17 07:36:00,5.66758,5.66903,5.66758,5.66903,13000000.0
2005-01-17 07:37:00,5.66927,5.67005,5.66881,5.67005,11000000.0
2005-01-17 07:38:00,5.67003,5.67003,5.66898,5.66898,11000000.0
2005-01-17 07:39:00,5.66891,5.66962,5.66841,5.66841,19000000.0
2005-01-17 07:40:00,5.66838,5.67016,5.66838,5.67014,11000000.0
2005-01-17 07:41:00,5.66982,5.66997,5.66918,5.66977,7000000.0
2005-01-17 07:42:00,5.6695,5.67129,5.66926,5.67129,13000000.0
2005-01-17 07:43:00,5.66978,5.6706,5.66836,5.6706,14000000.0
2005-01-17 07:44:00,5.67053,5.67053,5.66843,5.66886,10000000.0
2005-01-17 07:45:00,5.66903,5.66903,5.66832,5.66832,8000000.0
2005-01-17 07:46:00,5.66865,5.66949,5.66714,5.66949,13000000.0
2005-01-17 07:47:00,5.66994,5.67028,5.66994,5.67012,15000000.0
2005-01-17 07:48:00,5.67033,5.67035,5.6701,5.67013,13000000.0
2005-01-17 07:49:00,5.67016,5.67016,5.66925,5.66961,10000000.0
2005-01-17 07:50:00,5.66924,5.66924,5.66764,5.66841,17000000.0
2005-01-17 07:51:00,5.669,5.669,5.66831,5.66861,16000000.0
2005-01-17 07:52:00,5.66832,5.66873,5.6673,5.66758,13000000.0
2005-01-17 07:53:00,5.66747,5.66765,5.66616,5.66616,10000000.0
2005-01-17 07:54:00,5.66519,5.66652,5.66519,5.66652,11000000.0
2005-01-17 07:55:00,5.66712,5.66712,5.66607,5.66643,12000000.0
2005-01-17 07:56:00,5.6669,5.66694,5.66619,5.66631,13000000.0
2005-01-17 07:57:00,5.66644,5.66753,5.66631,5.66753,8000000.0
2005-01-17 07:58:00,5.66761,5.66761,5.66628,5.6671,14000000.0
2005-01-17 07:59:00,5.66692,5.66692,5.66595,5.66611,15000000.0
2005-01-17 08:00:00,5.66585,5.66619,5.66538,5.66619,10000000.0
2005-01-17 08:01:00,5.66593,5.66623,5.66535,5.66623,13000000.0
2005-01-17 08:02:00,5.66527,5.66581,5.66474,5.66581,14000000.0
2005-01-17 08:03:00,5.66605,5.6664,5.66552,5.66592,12000000.0
2005-01-17 08:04:00,5.66633,5.6666,5.66548,5.66629,16000000.0
2005-01-17 08:05:00,5.66765,5.66765,5.6675,5.66753,14000000.0
2005-01-17 08:06:00,5.66744,5.66744,5.66621,5.66655,19000000.0
2005-01-17 08:07:00,5.6664,5.66649,5.6657,5.66638,19000000.0
2005-01-17 08:08:00,5.66641,5.66752,5.66635,5.66752,11000000.0
2005-01-17 08:09:00,5.66745,5.66746,5.66669,5.66746,10000000.0
2005-01-17 08:10:00,5.66648,5.66737,5.66648,5.66705,16000000.0
2005-01-17 08:11:00,5.66545,5.66712,5.66545,5.66705,9000000.0
2005-01-17 08:12:00,5.6668,5.66768,5.66653,5.66768,10000000.0
2005-01-17 08:13:00,5.66782,5.66791,5.66696,5.66713,11000000.0
2005-01-17 08:14:00,5.66649,5.66699,5.66574,5.66646,12000000.0
2005-01-17 08:15:00,5.66583,5.66749,5.66583,5.66749,15000000.0
2005-01-17 08:16:00,5.66765,5.66765,5.66583,5.66627,14000000.0
2005-01-17 08:17:00,5.66579,5.66614,5.66563,5.66613,10000000.0
2005-01-17 08:18:00,5.66584,5.66715,5.66556,5.66715,9000000.0
2005-01-17 08:19:00,5.66627,5.66683,5.66627,5.66649,11000000.0
2005-01-17 08:20:00,5.66662,5.66705,5.66639,5.66705,11000000.0
2005-01-17 08:21:00,5.66608,5.66731,5.66607,5.66731,20000000.0
2005-01-17 08:22:00,5.66809,5.66809,5.66717,5.66743,8000000.0
2005-01-17 08:23:00,5.66748,5.66806,5.66731,5.66771,12000000.0
2005-01-17 08:24:00,5.66751,5.6679,5.66689,5.66745,13000000.0
2005-01-17 08:25:00,5.66712,5.6682,5.66712,5.66739,12000000.0
2005-01-17 08:26:00,5.66867,5.66867,5.66729,5.66729,13000000.0
2005-01-17 08:27:00,5.6673,5.66783,5.66722,5.66732,11000000.0
2005-01-17 08:28:00,5.6672,5.66741,5.66696,5.66738,8000000.0
2005-01-17 08:29:00,5.66684,5.6675,5.66623,5.6673,12000000.0
2005-01-17 08:30:00,5.66785,5.66818,5.66735,5.66763,11000000.0
2005-01-17 08:31:00,5.66741,5.66782,5.66706,5.66782,10000000.0
2005-01-17 08:32:00,5.66716,5.66787,5.66716,5.66716,13000000.0
2005-01-17 08:33:00,5.66774,5.66831,5.66734,5.66821,11000000.0
2005-01-17 08:34:00,5.6675,5.6683,5.6675,5.668,17000000.0
2005-01-17 08:35:00,5.6683,5.6683,5.6675,5.66783,11000000.0
2005-01-17 08:36:00,5.66774,5.66831,5.66711,5.66711,10000000.0
2005-01-17 08:37:00,5.66706,5.66767,5.66643,5.66643,9000000.0
2005-01-17 08:38:00,5.66764,5.66771,5.66704,5.6674,18000000.0
2005-01-17 08:39:00,5.66685,5.66785,5.66685,5.66718,8000000.0
2005-01-17 08:40:00,5.66793,5.66841,5.66756,5.66759,7000000.0
2005-01-17 08:41:00,5.66895,5.66895,5.66875,5.66887,16000000.0
2005-01-17 08:42:00,5.66888,5.66902,5.66874,5.66902,14000000.0
2005-01-17 08:43:00,5.66899,5.66899,5.66816,5.66867,12000000.0
2005-01-17 08:44:00,5.66758,5.66787,5.66732,5.66738,9000000.0
2005-01-17 08:45:00,5.66696,5.66786,5.66685,5.66757,18000000.0
2005-01-17 08:46:00,5.66714,5.6674,5.66646,5.66666,14000000.0
2005-01-17 08:47:00,5.66697,5.66717,5.66615,5.66717,18000000.0
2005-01-17 08:48:00,5.66661,5.66698,5.66626,5.66626,12000000.0
2005-01-17 08:49:00,5.66609,5.66749,5.66609,5.66749,14000000.0
2005-01-17 08:50:00,5.66624,5.66624,5.66536,5.66596,16000000.0
2005-01-17 08:51:00,5.66607,5.66646,5.66549,5.66646,21000000.0
2005-01-17 08:52:00,5.6665,5.6672,5.66628,5.6672,20000000.0
2005-01-17 08:53:00,5.66656,5.66697,5.66606,5.66697,7000000.0
2005-01-17 08:54:00,5.6669,5.66788,5.66658,5.66787,17000000.0
2005-01-17 08:55:00,5.66746,5.66757,5.66647,5.6673,12000000.0
2005-01-17 08:56:00,5.66748,5.66829,5.66748,5.66829,17000000.0
2005-01-17 08:57:00,5.66843,5.66843,5.66817,5.66837,16000000.0
2005-01-17 08:58:00,5.66781,5.66816,5.66738,5.66816,12000000.0
2005-01-17 08:59:00,5.66829,5.66829,5.66658,5.66658,13000000.0
2005-01-17 09:00:00,5.66627,5.66786,5.66627,5.66786,17000000.0
2005-01-17 09:01:00,5.66736,5.66773,5.66705,5.6672,13000000.0
2005-01-17 09:02:00,5.66715,5.66874,5.66715,5.66874,8000000.0
2005-01-17 09:03:00,5.66945,5.67043,5.66921,5.67043,16000000.0
2005-01-17 09:04:00,5.67008,5.67008,5.66919,5.66919,8000000.0
2005-01-17 09:05:00,5.66912,5.66976,5.66912,5.66976,11000000.0
2005-01-17 09:06:00,5.66879,5.67044,5.66879,5.67037,10000000.0
2005-01-17 09:07:00,5.67061,5.67061,5.66852,5.66852,10000000.0
2005-01-17 09:08:00,5.66831,5.66876,5.66799,5.66876,19000000.0
2005-01-17 09:09:00,5.66835,5.66929,5.66788,5.66929,16000000.0
2005-01-17 09:10:00,5.66918,5.66918,5.66843,5.66906,8000000.0
2005-01-17 09:11:00,5.6711,5.6711,5.66887,5.6689,11000000.0
2005-01-17 09:12:00,5.66867,5.66927,5.66845,5.66896,16000000.0
2005-01-17 09:13:00,5.66831,5.66883,5.66798,5.6687,15000000.0
2005-01-17 09:14:00,5.66884,5.66943,5.66844,5.66894,17000000.0
2005-01-17 09:15:00,5.66898,5.66898,5.66744,5.66744,12000000.0
2005-01-17 09:16:00,5.66705,5.66728,5.66631,5.66643,14000000.0
2005-01-17 09:17:00,5.66601,5.66613,5.66482,5.66572,14000000.0
2005-01-17 09:18:00,5.66625,5.66625,5.66515,5.66536,18000000.0
2005-01-17 09:19:00,5.66485,5.66557,5.66426,5.66523,14000000.0
2005-01-17 09:20:00,5.66512,5.66554,5.66477,5.66477,18000000.0
2005-01-17 09:21:00,5.66518,5.66518,5.66422,5.66472,17000000.0
2005-01-17 09:22:00,5.66459,5.66497,5.66434,5.66436,13000000.0
2005-01-17 09:23:00,5.66454,5.66572,5.66451,5.6653,12000000.0
2005-01-17 09:24:00,5.66533,5.66566,5.6643,5.66438,14000000.0
2005-01-17 09:25:00,5.6642,5.6642,5.66341,5.66352,9000000.0
2005-01-17 09:26:00,5.66302,5.6632,5.66271,5.66271,13000000.0
2005-01-17 09:27:00,5.66363,5.66403,5.66313,5.66339,13000000.0
2005-01-17 09:28:00,5.66331,5.66371,5.66267,5.66267,19000000.0
2005-01-17 09:29:00,5.66266,5.66366,5.66259,5.66366,14000000.0
2005-01-17 09:30:00,5.66335,5.66401,5.66326,5.66401,15000000.0
2005-01-17 09:31:00,5.66357,5.6644,5.66357,5.66415,11000000.0
2005-01-17 09:32:00,5.66459,5.66505,5.66439,5.66489,16000000.0
2005-01-17 09:33:00,5.66536,5.66536,5.66427,5.66467,9000000.0
2005-01-17 09:34:00,5.66463,5.6651,5.66433,5.66501,18000000.0
2005-01-17 09:35:00,5.66562,5.66636,5.66523,5.66636,14000000.0
2005-01-17 09:36:00,5.66536,5.66595,5.6648,5.66517,16000000.0
2005-01-17 09:37:00,5.66475,5.66565,5.66417,5.66565,20000000.0
2005-01-17 09:38:00,5.66547,5.66628,5.66528,5.66592,19000000.0
2005-01-17 09:39:00,5.66561,5.66571,5.66518,5.66555,16000000.0
2005-01-17 09:40:00,5.66523,5.66536,5.66444,5.66494,12000000.0
2005-01-17 09:41:00,5.66529,5.66529,5.66373,5.66454,18000000.0
2005-01-17 09:42:00,5.66564,5.66616,5.66463,5.66552,16000000.0
2005-01-17 09:43:00,5.66445,5.66571,5.66429,5.66571,15000000.0
2005-01-17 09:44:00,5.66576,5.66576,5.66396,5.66483,13000000.0
2005-01-17 09:45:00,5.66583,5.66698,5.66583,5.66634,13000000.0
2005-01-17 09:46:00,5.66629,5.66643,5.6657,5.66632,17000000.0
2005-01-17 09:47:00,5.66627,5.66692,5.66551,5.66551,13000000.0
2005-01-17 09:48:00,5.66523,5.66581,5.66401,5.66454,16000000.0
2005-01-17 09:49:00,5.66425,5.6643,5.66349,5.66411,17000000.0
2005-01-17 09:50:00,5.66452,5.66535,5.66413,5.66461,12000000.0
2005-01-17 09:51:00,5.66484,5.66547,5.66391,5.66391,16000000.0
2005-01-17 09:52:00,5.66429,5.66541,5.66356,5.66541,16000000.0
2005-01-17 09:53:00,5.66518,5.66591,5.66513,5.66529,15000000.0
2005-01-17 09:54:00,5.66516,5.66522,5.66431,5.66522,15000000.0
2005-01-17 09:55:00,5.66575,5.66681,5.66538,5.66592,15000000.0
2005-01-17 09:56:00,5.66529,5.66604,5.66501,5.66501,17000000.0
2005-01-17 09:57:00,5.66441,5.66495,5.66408,5.66479,12000000.0
2005-01-17 09:58:00,5.66521,5.66581,5.6646,5.66518,14000000.0
2005-01-17 09:59:00,5.66591,5.66608,5.66566,5.66589,10000000.0
2005-01-17 10:00:00,5.66621,5.66657,5.66568,5.66586,11000000.0
2005-01-17 10:01:00,5.66557,5.66667,5.66546,5.66631,24000000.0
2005-01-17 10:02:00,5.666,5.66633,5.66512,5.66602,14000000.0
2005-01-17 10:03:00,5.66581,5.66601,5.66447,5.66601,16000000.0
2005-01-17 10:04:00,5.66588,5.66706,5.66567,5.66706,10000000.0
2005-01-17 10:05:00,5.66652,5.6671,5.66616,5.66675,10000000.0
2005-01-17 10:06:00,5.66523,5.66536,5.6648,5.66523,9000000.0
2005-01-17 10:07:00,5.66548,5.66548,5.66232,5.66255,11000000.0
2005-01-17 10:08:00,5.66225,5.66299,5.66176,5.66295,9000000.0
2005-01-17 10:09:00,5.66195,5.66301,5.66188,5.66188,11000000.0
2005-01-17 10:10:00,5.66162,5.66253,5.66162,5.66253,15000000.0
2005-01-17 10:11:00,5.66334,5.66334,5.66197,5.66209,16000000.0
2005-01-17 10:12:00,5.66227,5.6623,5.6612,5.66185,19000000.0
2005-01-17 10:13:00,5.66146,5.66443,5.66146,5.66433,9000000.0
2005-01-17 10:14:00,5.66435,5.66435,5.66349,5.66395,11000000.0
2005-01-17 10:15:00,5.66383,5.66473,5.66368,5.66473,8000000.0
2005-01-17 10:16:00,5.66444,5.66444,5.66321,5.6639,17000000.0
2005-01-17 10:17:00,5.6646,5.66528,5.66436,5.665,16000000.0
2005-01-17 10:18:00,5.66496,5.66534,5.66423,5.66534,16000000.0
2005-01-17 10:19:00,5.6654,5.6654,5.66444,5.66478,17000000.0
2005-01-17 10:20:00,5.66416,5.66467,5.66355,5.66395,16000000.0
2005-01-17 10:21:00,5.66319,5.66365,5.6624,5.66365,7000000.0
2005-01-17 10:22:00,5.66412,5.66479,5.66363,5.66479,10000000.0
2005-01-17 10:23:00,5.66508,5.66538,5.66392,5.66392,14000000.0
2005-01-17 10:24:00,5.66197,5.6636,5.66197,5.66353,13000000.0
2005-01-17 10:25:00,5.66309,5.66344,5.66287,5.66334,12000000.0
2005-01-17 10:26:00,5.66339,5.66431,5.66339,5.664,11000000.0
2005-01-17 10:27:00,5.66371,5.66406,5.66337,5.66364,13000000.0
2005-01-17 10:28:00,5.66412,5.66412,5.66245,5.66329,13000000.0
2005-01-17 10:29:00,5.66378,5.66439,5.66312,5.66387,11000000.0
2005-01-17 10:30:00,5.66326,5.66371,5.66274,5.66313,9000000.0
2005-01-17 10:31:00,5.66403,5.66517,5.66401,5.66474,16000000.0
2005-01-17 10:32:00,5.66464,5.66546,5.66435,5.66474,9000000.0
2005-01-17 10:33:00,5.66566,5.66626,5.66492,5.66621,12000000.0
2005-01-17 10:34:00,5.66695,5.66695,5.66537,5.66684,11000000.0
2005-01-17 10:35:00,5.66697,5.66697,5.66504,5.66598,17000000.0
2005-01-17 10:36:00,5.66594,5.66594,5.66422,5.66429,10000000.0
2005-01-17 10:37:00,5.66407,5.66455,5.66367,5.66452,15000000.0
2005-01-17 10:38:00,5.66486,5.66549,5.66381,5.6649,17000000.0
2005-01-17 10:39:00,5.66606,5.66637,5.6651,5.6651,13000000.0
2005-01-17 10:40:00,5.66545,5.66593,5.66481,5.66536,10000000.0
2005-01-17 10:41:00,5.66591,5.66591,5.66489,5.66546,15000000.0
2005-01-17 10:42:00,5.66579,5.66624,5.665,5.66622,12000000.0
2005-01-17 10:43:00,5.66592,5.66615,5.66506,5.66589,13000000.0
2005-01-17 10:44:00,5.666,5.66619,5.66488,5.66533,12000000.0
2005-01-17 10:45:00,5.66631,5.66668,5.66564,5.66642,13000000.0
2005-01-17 10:46:00,5.66611,5.66611,5.66417,5.66417,13000000.0
2005-01-17 10:47:00,5.66564,5.66576,5.66475,5.66475,7000000.0
2005-01-17 10:48:00,5.66515,5.66543,5.66428,5.66543,12000000.0
2005-01-17 10:49:00,5.66547,5.66605,5.66479,5.66517,10000000.0
2005-01-17 10:50:00,5.66593,5.66615,5.66527,5.66527,14000000.0
2005-01-17 10:51:00,5.66602,5.6673,5.66543,5.66577,11000000.0
2005-01-17 10:52:00,5.66571,5.66621,5.66507,5.66517,20000000.0
2005-01-17 10:53:00,5.6653,5.66564,5.66507,5.66544,9000000.0
2005-01-17 10:54:00,5.66529,5.6655,5.66434,5.66546,18000000.0
2005-01-17 10:55:00,5.66504,5.66662,5.66504,5.66524,10000000.0
2005-01-17 10:56:00,5.66483,5.66544,5.66408,5.66408,11000000.0
2005-01-17 10:57:00,5.66403,5.66522,5.66403,5.66522,8000000.0
2005-01-17 10:58:00,5.66509,5.6654,5.66451,5.66536,10000000.0
2005-01-17 10:59:00,5.66557,5.66612,5.66517,5.66612,10000000.0
2005-01-17 11:00:00,5.66513,5.66513,5.66382,5.66483,15000000.0
2005-01-17 11:01:00,5.66607,5.66611,5.66516,5.6652,12000000.0
2005-01-17 11:02:00,5.66547,5.6659,5.66502,5.66581,8000000.0
2005-01-17 11:03:00,5.66512,5.66577,5.66407,5.66407,11000000.0
2005-01-17 11:04:00,5.66391,5.66573,5.66391,5.66573,15000000.0
2005-01-17 11:05:00,5.66491,5.66513,5.66427,5.66487,17000000.0
2005-01-17 11:06:00,5.66449,5.66565,5.66428,5.66456,12000000.0
2005-01-17 11:07:00,5.66423,5.665,5.66405,5.66424,11000000.0
2005-01-17 11:08:00,5.66425,5.6647,5.66404,5.66434,22000000.0
2005-01-17 11:09:00,5.66471,5.66499,5.66414,5.66482,9000000.0
2005-01-17 11:10:00,5.66405,5.66434,5.66327,5.66327,16000000.0
2005-01-17 11:11:00,5.66356,5.66368,5.66204,5.66204,7000000.0
2005-01-17 11:12:00,5.66295,5.66305,5.66162,5.66203,15000000.0
2005-01-17 11:13:00,5.66372,5.66372,5.66154,5.66154,11000000.0
2005-01-17 11:14:00,5.6629,5.6635,5.66248,5.6633,18000000.0
2005-01-17 11:15:00,5.66318,5.66318,5.66189,5.66189,11000000.0
2005-01-17 11:16:00,5.66226,5.66275,5.66148,5.66275,13000000.0
2005-01-17 11:17:00,5.66339,5.66339,5.66261,5.66263,13000000.0
2005-01-17 11:18:00,5.66252,5.66357,5.66209,5.66282,9000000.0
2005-01-17 11:19:00,5.66263,5.66362,5.66224,5.66224,17000000.0
2005-01-17 11:20:00,5.66177,5.66265,5.66176,5.66213,14000000.0
2005-01-17 11:21:00,5.66288,5.66345,5.6625,5.66345,14000000.0
2005-01-17 11:22:00,5.66339,5.66369,5.66205,5.66283,22000000.0
2005-01-17 11:23:00,5.66378,5.66437,5.66333,5.66395,8000000.0
2005-01-17 11:24:00,5.66459,5.66558,5.66452,5.66468,18000000.0
2005-01-17 11:25:00,5.66484,5.66514,5.66459,5.66484,9000000.0
2005-01-17 11:26:00,5.66627,5.66646,5.6656,5.66582,15000000.0
2005-01-17 11:27:00,5.66469,5.66632,5.66469,5.66611,10000000.0
2005-01-17 11:28:00,5.66643,5.66812,5.66643,5.66717,13000000.0
2005-01-17 11:29:00,5.66784,5.66817,5.66694,5.6679,17000000.0
2005-01-17 11:30:00,5.66688,5.66792,5.66678,5.66718,13000000.0
2005-01-17 11:31:00,5.66718,5.66752,5.66651,5.66731,12000000.0
2005-01-17 11:32:00,5.66697,5.66784,5.6662,5.6662,20000000.0
2005-01-17 11:33:00,5.66613,5.66867,5.66613,5.66766,16000000.0
2005-01-17 11:34:00,5.66944,5.67019,5.66859,5.66955,13000000.0
2005-01-17 11:35:00,5.66972,5.66986,5.66905,5.66938,14000000.0
2005-01-17 11:36:00,5.66838,5.6693,5.66768,5.66898,11000000.0
2005-01-17 11:37:00,5.66921,5.66986,5.66911,5.66921,16000000.0
2005-01-17 11:38:00,5.67003,5.6703,5.66917,5.66966,8000000.0
2005-01-17 11:39:00,5.66887,5.67032,5.66884,5.66884,11000000.0
2005-01-17 11:40:00,5.66818,5.66888,5.66776,5.66802,12000000.0
2005-01-17 11:41:00,5.6683,5.66854,5.66804,5.66836,10000000.0
2005-01-17 11:42:00,5.66791,5.66818,5.6673,5.66775,10000000.0
2005-01-17 11:43:00,5.66819,5.66907,5.66786,5.66822,17000000.0
2005-01-17 11:44:00,5.66859,5.66922,5.66799,5.66875,15000000.0
2005-01-17 11:45:00,5.669,5.66964,5.66863,5.66864,16000000.0
2005-01-17 11:46:00,5.66886,5.66901,5.66772,5.66786,7000000.0
2005-01-17 11:47:00,5.66826,5.66878,5.66777,5.6678,16000000.0
2005-01-17 11:48:00,5.66825,5.66867,5.66751,5.66867,13000000.0
2005-01-17 11:49:00,5.66864,5.66889,5.66814,5.66856,10000000.0
2005-01-17 11:50:00,5.66846,5.6691,5.66826,5.66865,12000000.0
2005-01-17 11:51:00,5.66808,5.66842,5.66755,5.66761,14000000.0
2005-01-17 11:52:00,5.66782,5.66876,5.66781,5.66855,18000000.0
2005-01-17 11:53:00,5.66818,5.66846,5.66758,5.66836,16000000.0
2005-01-17 11:54:00,5.66813,5.66873,5.66786,5.66822,8000000.0
2005-01-17 11:55:00,5.66869,5.66885,5.66818,5.66827,8000000.0
2005-01-17 11:56:00,5.66732,5.67063,5.66732,5.67063,8000000.0
2005-01-17 11:57:00,5.67114,5.67194,5.67061,5.67081,11000000.0
2005-01-17 11:58:00,5.67177,5.67177,5.67058,5.67175,14000000.0
2005-01-17 11:59:00,5.67185,5.67221,5.67099,5.67179,11000000.0
2005-01-17 12:00:00,5.6719,5.67337,5.67151,5.67337,15000000.0
2005-01-17 12:01:00,5.67395,5.67512,5.67395,5.67406,13000000.0
2005-01-17 12:02:00,5.67411,5.67411,5.67304,5.6737,15000000.0
2005-01-17 12:03:00,5.67374,5.6739,5.67236,5.67251,11000000.0
2005-01-17 12:04:00,5.67312,5.67397,5.67192,5.67397,9000000.0
2005-01-17 12:05:00,5.67458,5.67458,5.6734,5.6734,9000000.0
2005-01-17 12:06:00,5.67291,5.67375,5.67262,5.67262,15000000.0
2005-01-17 12:07:00,5.67358,5.67358,5.67294,5.67323,11000000.0
2005-01-17 12:08:00,5.67337,5.67358,5.67212,5.67212,8000000.0
2005-01-17 12:09:00,5.67335,5.67478,5.67309,5.67415,18000000.0
2005-01-17 12:10:00,5.67359,5.67413,5.6733,5.67413,14000000.0
2005-01-17 12:11:00,5.67494,5.67515,5.67385,5.67385,9000000.0
2005-01-17 12:12:00,5.67341,5.67352,5.67239,5.67328,18000000.0
2005-01-17 12:13:00,5.67299,5.67314,5.67176,5.67176,12000000.0
2005-01-17 12:14:00,5.67256,5.67256,5.67121,5.67121,10000000.0
2005-01-17 12:15:00,5.67245,5.67245,5.67123,5.67123,8000000.0
2005-01-17 12:16:00,5.6722,5.67452,5.6722,5.67292,14000000.0
2005-01-17 12:17:00,5.67334,5.67396,5.67261,5.67315,13000000.0
2005-01-17 12:18:00,5.67438,5.67449,5.67246,5.67301,10000000.0
2005-01-17 12:19:00,5.67223,5.67296,5.67212,5.67296,11000000.0
2005-01-17 12:20:00,5.67231,5.67268,5.67218,5.67268,8000000.0
2005-01-17 12:21:00,5.67297,5.67434,5.67245,5.6729,20000000.0
2005-01-17 12:22:00,5.67285,5.67371,5.67285,5.67371,14000000.0
2005-01-17 12:23:00,5.67387,5.67387,5.6727,5.67279,11000000.0
2005-01-17 12:24:00,5.67212,5.6725,5.67185,5.67236,17000000.0
2005-01-17 12:25:00,5.67173,5.67219,5.67162,5.67193,12000000.0
2005-01-17 12:26:00,5.67303,5.67314,5.67202,5.67218,7000000.0
2005-01-17 12:27:00,5.67021,5.67075,5.66942,5.66942,7000000.0
2005-01-17 12:28:00,5.67053,5.6708,5.66953,5.66953,19000000.0
2005-01-17 12:29:00,5.66933,5.67107,5.66933,5.67107,12000000.0
2005-01-17 12:30:00,5.67113,5.67162,5.67049,5.67162,10000000.0
2005-01-17 12:31:00,5.67078,5.6715,5.67032,5.67137,12000000.0
2005-01-17 12:32:00,5.67165,5.67239,5.67122,5.67226,12000000.0
2005-01-17 12:33:00,5.67225,5.67225,5.67137,5.67137,15000000.0
2005-01-17 12:34:00,5.6718,5.67253,5.67134,5.6724,12000000.0
2005-01-17 12:35:00,5.67221,5.67221,5.67113,5.67177,12000000.0
2005-01-17 12:36:00,5.67213,5.67314,5.67105,5.67314,15000000.0
2005-01-17 12:37:00,5.67322,5.67333,5.67244,5.67295,8000000.0
2005-01-17 12:38:00,5.67179,5.67303,5.67179,5.67278,15000000.0
2005-01-17 12:39:00,5.67274,5.67309,5.67253,5.67293,14000000.0
2005-01-17 12:40:00,5.67301,5.67389,5.67164,5.67314,18000000.0
2005-01-17 12:41:00,5.67343,5.67354,5.67264,5.67298,11000000.0
2005-01-17 12:42:00,5.67292,5.67292,5.67186,5.67216,17000000.0
2005-01-17 12:43:00,5.67165,5.67187,5.67102,5.6718,11000000.0
2005-01-17 12:44:00,5.6718,5.6718,5.67069,5.67148,13000000.0
2005-01-17 12:45:00,5.6712,5.67135,5.67025,5.67109,10000000.0
2005-01-17 12:46:00,5.67166,5.67359,5.67166,5.67224,20000000.0
2005-01-17 12:47:00,5.67153,5.67153,5.67006,5.67078,10000000.0
2005-01-17 12:48:00,5.66969,5.67084,5.6696,5.67081,10000000.0
2005-01-17 12:49:00,5.67023,5.67103,5.66976,5.67055,15000000.0
2005-01-17 12:50:00,5.67167,5.67167,5.67003,5.67003,14000000.0
2005-01-17 12:51:00,5.67158,5.67186,5.67129,5.67186,14000000.0
2005-01-17 12:52:00,5.6714,5.67246,5.67123,5.67246,9000000.0
2005-01-17 12:53:00,5.67236,5.67256,5.67149,5.67256,9000000.0
2005-01-17 12:54:00,5.6732,5.67334,5.67219,5.67219,20000000.0
2005-01-17 12:55:00,5.67145,5.67305,5.67145,5.67305,12000000.0
2005-01-17 12:56:00,5.67226,5.67305,5.67226,5.67305,7000000.0
2005-01-17 12:57:00,5.67345,5.674,5.67274,5.67302,13000000.0
2005-01-17 12:58:00,5.67206,5.67342,5.67206,5.67334,16000000.0
2005-01-17 12:59:00,5.67347,5.67393,5.67305,5.6735,14000000.0
2005-01-17 13:00:00,5.67303,5.67303,5.67212,5.67237,12000000.0
2005-01-17 13:01:00,5.6727,5.67345,5.67262,5.6728,17000000.0
2005-01-17 13:02:00,5.67332,5.67451,5.67332,5.67403,10000000.0
2005-01-17 13:03:00,5.67347,5.67439,5.67318,5.67439,22000000.0
2005-01-17 13:04:00,5.6736,5.6742,5.67265,5.67283,20000000.0
2005-01-17 13:05:00,5.67334,5.67461,5.67334,5.67391,14000000.0
2005-01-17 13:06:00,5.67261,5.674,5.67261,5.674,17000000.0
2005-01-17 13:07:00,5.67333,5.67344,5.67238,5.67265,22000000.0
2005-01-17 13:08:00,5.67229,5.67284,5.67138,5.6727,12000000.0
2005-01-17 13:09:00,5.67191,5.67251,5.67145,5.67177,12000000.0
2005-01-17 13:10:00,5.67157,5.67162,5.67047,5.67092,20000000.0
2005-01-17 13:11:00,5.67066,5.67066,5.66878,5.66882,12000000.0
2005-01-17 13:12:00,5.66862,5.66883,5.66688,5.66688,16000000.0
2005-01-17 13:13:00,5.66796,5.66848,5.6678,5.66826,14000000.0
2005-01-17 13:14:00,5.6687,5.67027,5.66856,5.66881,17000000.0
2005-01-17 13:15:00,5.66892,5.67042,5.66885,5.67042,7000000.0
2005-01-17 13:16:00,5.6701,5.67087,5.6701,5.67087,9000000.0
2005-01-17 13:17:00,5.66981,5.67088,5.66939,5.6697,15000000.0
2005-01-17 13:18:00,5.66958,5.67057,5.66886,5.67057,17000000.0
2005-01-17 13:19:00,5.67048,5.67096,5.6696,5.67023,15000000.0
2005-01-17 13:20:00,5.66988,5.6714,5.66982,5.6714,12000000.0
2005-01-17 13:21:00,5.67184,5.67184,5.6701,5.67106,24000000.0
2005-01-17 13:22:00,5.67088,5.67133,5.67028,5.67039,12000000.0
2005-01-17 13:23:00,5.67068,5.67139,5.66993,5.66993,12000000.0
2005-01-17 13:24:00,5.67138,5.67242,5.67115,5.67201,18000000.0
2005-01-17 13:25:00,5.67184,5.67291,5.67184,5.67291,12000000.0
2005-01-17 13:26:00,5.67177,5.6718,5.6702,5.67125,12000000.0
2005-01-17 13:27:00,5.67176,5.6719,5.67106,5.67106,9000000.0
2005-01-17 13:28:00,5.67094,5.67143,5.67056,5.67089,15000000.0
2005-01-17 13:29:00,5.67007,5.671,5.67007,5.67069,14000000.0
2005-01-17 13:30:00,5.67043,5.67077,5.66887,5.66968,11000000.0
2005-01-17 13:31:00,5.67068,5.67069,5.67013,5.67052,11000000.0
2005-01-17 13:32:00,5.67068,5.67077,5.66984,5.67003,8000000.0
2005-01-17 13:33:00,5.67091,5.67235,5.67091,5.67143,14000000.0
2005-01-17 13:34:00,5.67122,5.67186,5.67068,5.67068,11000000.0
2005-01-17 13:35:00,5.67049,5.67152,5.67049,5.67135,16000000.0
2005-01-17 13:36:00,5.67163,5.67196,5.67103,5.67103,8000000.0
2005-01-17 13:37:00,5.67124,5.67232,5.67124,5.67213,17000000.0
2005-01-17 13:38:00,5.67339,5.67449,5.67263,5.6738,14000000.0
2005-01-17 13:39:00,5.67442,5.67442,5.67305,5.67358,10000000.0
2005-01-17 13:40:00,5.67406,5.67406,5.67371,5.67387,8000000.0
2005-01-17 13:41:00,5.67392,5.67392,5.67309,5.67361,11000000.0
2005-01-17 13:42:00,5.67312,5.67412,5.67298,5.67372,14000000.0
2005-01-17 13:43:00,5.67347,5.67362,5.67272,5.67333,11000000.0
2005-01-17 13:44:00,5.67266,5.67377,5.67266,5.67377,11000000.0
2005-01-17 13:45:00,5.67388,5.67407,5.67293,5.67293,14000000.0
2005-01-17 13:46:00,5.67307,5.67327,5.67212,5.67212,11000000.0
2005-01-17 13:47:00,5.6714,5.67251,5.67095,5.67245,13000000.0
2005-01-17 13:48:00,5.67292,5.67459,5.67292,5.67407,14000000.0
2005-01-17 13:49:00,5.67348,5.67388,5.6725,5.67296,12000000.0
2005-01-17 13:50:00,5.67368,5.67368,5.67267,5.67333,16000000.0
2005-01-17 13:51:00,5.67294,5.67349,5.6724,5.67265,14000000.0
2005-01-17 13:52:00,5.67247,5.67265,5.67166,5.67265,10000000.0
2005-01-17 13:53:00,5.67278,5.67354,5.67241,5.67241,10000000.0
2005-01-17 13:54:00,5.67271,5.67369,5.67271,5.67322,8000000.0
2005-01-17 13:55:00,5.67333,5.67408,5.67249,5.67384,13000000.0
2005-01-17 13:56:00,5.67394,5.6743,5.67344,5.6743,17000000.0
2005-01-17 13:57:00,5.67418,5.67427,5.67354,5.67421,13000000.0
2005-01-17 13:58:00,5.67387,5.67442,5.67387,5.67439,7000000.0
2005-01-17 13:59:00,5.67483,5.67565,5.67475,5.67565,9000000.0
2005-01-17 14:00:00,5.6749,5.67544,5.67467,5.67532,7000000.0
2005-01-17 14:01:00,5.67465,5.67533,5.67427,5.67496,11000000.0
2005-01-17 14:02:00,5.67396,5.67484,5.67365,5.67376,19000000.0
2005-01-17 14:03:00,5.67274,5.67375,5.67258,5.67326,13000000.0
2005-01-17 14:04:00,5.67302,5.67431,5.67302,5.67322,22000000.0
2005-01-17 14:05:00,5.67341,5.67461,5.67301,5.67409,17000000.0
2005-01-17 14:06:00,5.67376,5.67426,5.67307,5.67406,11000000.0
2005-01-17 14:07:00,5.67434,5.6746,5.67395,5.67458,9000000.0
2005-01-17 14:08:00,5.67429,5.67483,5.67342,5.67452,11000000.0
2005-01-17 14:09:00,5.67475,5.67508,5.67456,5.67508,12000000.0
2005-01-17 14:10:00,5.67477,5.6748,5.67457,5.67462,13000000.0
2005-01-17 14:11:00,5.67507,5.67507,5.67391,5.67391,14000000.0
2005-01-17 14:12:00,5.67396,5.67475,5.67396,5.67396,11000000.0
2005-01-17 14:13:00,5.675,5.675,5.67403,5.67434,11000000.0
2005-01-17 14:14:00,5.67445,5.67445,5.67366,5.67415,7000000.0
2005-01-17 14:15:00,5.67382,5.67461,5.6733,5.67423,14000000.0
2005-01-17 14:16:00,5.67456,5.67534,5.67448,5.67498,13000000.0
2005-01-17 14:17:00,5.67535,5.67668,5.67429,5.6754,22000000.0
2005-01-17 14:18:00,5.67576,5.67576,5.6738,5.6747,15000000.0
2005-01-17 14:19:00,5.67482,5.67494,5.67425,5.67494,12000000.0
2005-01-17 14:20:00,5.67478,5.6756,5.67475,5.67524,7000000.0
2005-01-17 14:21:00,5.67466,5.67528,5.67376,5.67376,13000000.0
2005-01-17 14:22:00,5.67511,5.67511,5.67385,5.67425,8000000.0
2005-01-17 14:23:00,5.67385,5.67447,5.67344,5.67447,11000000.0
2005-01-17 14:24:00,5.67531,5.67575,5.67469,5.6752,13000000.0
2005-01-17 14:25:00,5.67484,5.67494,5.67441,5.67441,15000000.0
2005-01-17 14:26:00,5.67506,5.67506,5.67416,5.6745,8000000.0
2005-01-17 14:27:00,5.67506,5.67591,5.67487,5.67589,10000000.0
2005-01-17 14:28:00,5.67592,5.67684,5.67548,5.67684,11000000.0
2005-01-17 14:29:00,5.67679,5.67679,5.67536,5.67596,21000000.0
2005-01-17 14:30:00,5.67579,5.67745,5.67575,5.67745,11000000.0
2005-01-17 14:31:00,5.67678,5.67791,5.6766,5.67776,17000000.0
2005-01-17 14:32:00,5.67775,5.6783,5.67664,5.67815,15000000.0
2005-01-17 14:33:00,5.67888,5.67924,5.67816,5.67816,8000000.0
2005-01-17 14:34:00,5.67908,5.67908,5.67783,5.67791,9000000.0
2005-01-17 14:35:00,5.67765,5.67928,5.67765,5.67928,11000000.0
2005-01-17 14:36:00,5.68028,5.68053,5.67933,5.68043,15000000.0
2005-01-17 14:37:00,5.6805,5.68098,5.67977,5.68083,8000000.0
2005-01-17 14:38:00,5.68058,5.68063,5.6797,5.6797,10000000.0
2005-01-17 14:39:00,5.68045,5.68047,5.67946,5.68033,19000000.0
2005-01-17 14:40:00,5.6798,5.68002,5.67934,5.67961,15000000.0
2005-01-17 14:41:00,5.67979,5.68037,5.67966,5.6801,15000000.0
2005-01-17 14:42:00,5.68059,5.68059,5.67875,5.67875,17000000.0
2005-01-17 14:43:00,5.67885,5.67896,5.67746,5.67869,15000000.0
2005-01-17 14:44:00,5.67842,5.67981,5.67809,5.67981,15000000.0
2005-01-17 14:45:00,5.67966,5.67972,5.67933,5.67972,9000000.0
2005-01-17 14:46:00,5.67983,5.68051,5.67937,5.67951,11000000.0
2005-01-17 14:47:00,5.67947,5.67993,5.67905,5.67968,12000000.0
2005-01-17 14:48:00,5.68011,5.68031,5.67939,5.67958,12000000.0
2005-01-17 14:49:00,5.67927,5.67994,5.67895,5.67932,12000000.0
2005-01-17 14:50:00,5.67979,5.68052,5.67964,5.68031,15000000.0
2005-01-17 14:51:00,5.68032,5.68081,5.67996,5.68063,10000000.0
2005-01-17 14:52:00,5.68011,5.68037,5.67949,5.6801,13000000.0
2005-01-17 14:53:00,5.67941,5.68044,5.67842,5.67842,13000000.0
2005-01-17 14:54:00,5.67983,5.68024,5.67859,5.67888,9000000.0
2005-01-17 14:55:00,5.67943,5.67997,5.67865,5.67865,16000000.0
2005-01-17 14:56:00,5.67823,5.67857,5.67767,5.67829,15000000.0
2005-01-17 14:57:00,5.67834,5.68012,5.67834,5.68012,15000000.0
2005-01-17 14:58:00,5.6809,5.68094,5.67847,5.67965,11000000.0
2005-01-17 14:59:00,5.67979,5.67979,5.67882,5.67967,14000000.0
2005-01-17 15:00:00,5.67814,5.67882,5.67753,5.67821,18000000.0
2005-01-17 15:01:00,5.67804,5.67903,5.67762,5.67864,12000000.0
2005-01-17 15:02:00,5.67901,5.67943,5.6777,5.6777,7000000.0
2005-01-17 15:03:00,5.67916,5.67979,5.67878,5.67902,18000000.0
2005-01-17 15:04:00,5.67843,5.68006,5.67822,5.67857,21000000.0
2005-01-17 15:05:00,5.67819,5.67838,5.67736,5.67755,13000000.0
2005-01-17 15:06:00,5.6785,5.67899,5.67786,5.67857,14000000.0
2005-01-17 15:07:00,5.67977,5.68004,5.67858,5.68004,22000000.0
2005-01-17 15:08:00,5.67956,5.6797,5.67865,5.67898,10000000.0
2005-01-17 15:09:00,5.67887,5.67927,5.67842,5.67915,9000000.0
2005-01-17 15:10:00,5.67934,5.67949,5.67816,5.67915,14000000.0
2005-01-17 15:11:00,5.68012,5.68029,5.67916,5.67984,12000000.0
2005-01-17 15:12:00,5.68035,5.68047,5.67985,5.68037,13000000.0
2005-01-17 15:13:00,5.68046,5.68063,5.6791,5.67934,12000000.0
2005-01-17 15:14:00,5.68014,5.68067,5.67976,5.68067,10000000.0
2005-01-17 15:15:00,5.68073,5.68117,5.68003,5.6806,16000000.0
2005-01-17 15:16:00,5.67985,5.68001,5.67863,5.67926,15000000.0
2005-01-17 15:17:00,5.68002,5.68062,5.67945,5.67947,14000000.0
2005-01-17 15:18:00,5.67995,5.67995,5.67895,5.67914,12000000.0
2005-01-17 15:19:00,5.67852,5.67906,5.67829,5.67842,11000000.0
2005-01-17 15:20:00,5.67878,5.67933,5.67845,5.67933,14000000.0
2005-01-17 15:21:00,5.67957,5.6802,5.67869,5.67901,14000000.0
2005-01-17 15:22:00,5.67867,5.67867,5.67667,5.67699,10000000.0
2005-01-17 15:23:00,5.67819,5.6788,5.67738,5.67839,11000000.0
2005-01-17 15:24:00,5.67864,5.67905,5.67745,5.67905,10000000.0
2005-01-17 15:25:00,5.67908,5.67986,5.67816,5.67986,16000000.0
2005-01-17 15:26:00,5.6785,5.67917,5.67796,5.67909,15000000.0
2005-01-17 15:27:00,5.67976,5.67976,5.67889,5.67956,10000000.0
2005-01-17 15:28:00,5.67943,5.67952,5.67862,5.67899,11000000.0
2005-01-17 15:29:00,5.67973,5.68051,5.67923,5.68051,19000000.0
2005-01-17 15:30:00,5.68023,5.68023,5.67847,5.67987,10000000.0
2005-01-17 15:31:00,5.67982,5.68015,5.67902,5.68004,14000000.0
2005-01-17 15:32:00,5.68038,5.68042,5.67919,5.68042,12000000.0
2005-01-17 15:33:00,5.67975,5.67993,5.6791,5.67919,20000000.0
2005-01-17 15:34:00,5.67986,5.68038,5.6792,5.6792,12000000.0
2005-01-17 15:35:00,5.67861,5.67948,5.67796,5.67796,12000000.0
2005-01-17 15:36:00,5.67973,5.6804,5.67927,5.67929,10000000.0
2005-01-17 15:37:00,5.67898,5.67962,5.67838,5.67838,10000000.0
2005-01-17 15:38:00,5.67852,5.67943,5.67824,5.67943,13000000.0
2005-01-17 15:39:00,5.67853,5.67967,5.67853,5.67917,7000000.0
2005-01-17 15:40:00,5.67993,5.67993,5.67848,5.67929,10000000.0
2005-01-17 15:41:00,5.67918,5.67955,5.67912,5.67948,9000000.0
2005-01-17 15:42:00,5.67963,5.67963,5.67876,5.67962,13000000.0
2005-01-17 15:43:00,5.6797,5.68001,5.67809,5.67903,16000000.0
2005-01-17 15:44:00,5.67882,5.67882,5.67769,5.67827,14000000.0
2005-01-17 15:45:00,5.67783,5.67794,5.67721,5.67754,15000000.0
2005-01-17 15:46:00,5.67736,5.67796,5.67663,5.67796,13000000.0
2005-01-17 15:47:00,5.67712,5.6781,5.67707,5.67722,9000000.0
2005-01-17 15:48:00,5.67732,5.67732,5.67614,5.67689,21000000.0
2005-01-17 15:49:00,5.67516,5.67703,5.67516,5.67652,23000000.0
2005-01-17 15:50:00,5.67665,5.67692,5.67591,5.67677,12000000.0
2005-01-17 15:51:00,5.67722,5.6774,5.67618,5.67711,19000000.0
2005-01-17 15:52:00,5.67747,5.67761,5.67644,5.67679,15000000.0
2005-01-17 15:53:00,5.67753,5.6779,5.67686,5.67754,14000000.0
2005-01-17 15:54:00,5.67702,5.67737,5.67592,5.67688,15000000.0
2005-01-17 15:55:00,5.67681,5.67747,5.67656,5.67699,12000000.0
2005-01-17 15:56:00,5.67631,5.67737,5.67594,5.67644,18000000.0
2005-01-17 15:57:00,5.67597,5.67597,5.67437,5.67496,10000000.0
2005-01-17 15:58:00,5.67469,5.67469,5.67355,5.67389,22000000.0
2005-01-17 15:59:00,5.67435,5.67571,5.67344,5.67469,12000000.0
2005-01-17 16:00:00,5.67427,5.67439,5.67309,5.67439,12000000.0
2005-01-17 16:01:00,5.6746,5.67601,5.6746,5.67601,12000000.0
2005-01-17 16:02:00,5.67593,5.67641,5.67496,5.67641,13000000.0
2005-01-17 16:03:00,5.67647,5.67674,5.67562,5.67593,13000000.0
2005-01-17 16:04:00,5.67585,5.6781,5.67585,5.6781,11000000.0
2005-01-17 16:05:00,5.67739,5.67739,5.67616,5.67739,9000000.0
2005-01-17 16:06:00,5.67697,5.67711,5.67546,5.67671,14000000.0
2005-01-17 16:07:00,5.67757,5.6782,5.6772,5.67801,15000000.0
2005-01-17 16:08:00,5.67805,5.67827,5.67722,5.67722,15000000.0
2005-01-17 16:09:00,5.67794,5.67863,5.6773,5.67821,17000000.0
2005-01-17 16:10:00,5.67864,5.67897,5.67756,5.67834,14000000.0
2005-01-17 16:11:00,5.67881,5.67959,5.67832,5.67906,9000000.0
2005-01-17 16:12:00,5.67963,5.68018,5.67936,5.67956,15000000.0
2005-01-17 16:13:00,5.67975,5.68008,5.67945,5.67971,14000000.0
2005-01-17 16:14:00,5.68012,5.68012,5.67866,5.6799,12000000.0
2005-01-17 16:15:00,5.67966,5.68028,5.67959,5.67959,14000000.0
2005-01-17 16:16:00,5.6795,5.68024,5.67922,5.67959,13000000.0
2005-01-17 16:17:00,5.6793,5.67995,5.67858,5.67962,18000000.0
2005-01-17 16:18:00,5.6796,5.68021,5.67933,5.67978,13000000.0
2005-01-17 16:19:00,5.67923,5.67972,5.67894,5.67972,8000000.0
2005-01-17 16:20:00,5.68018,5.68018,5.67952,5.67958,13000000.0
2005-01-17 16:21:00,5.68033,5.68037,5.6784,5.67935,12000000.0
2005-01-17 16:22:00,5.68016,5.68016,5.67886,5.68006,11000000.0
2005-01-17 16:23:00,5.68034,5.68039,5.67916,5.68021,14000000.0
2005-01-17 16:24:00,5.6807,5.6821,5.6807,5.68135,15000000.0
2005-01-17 16:25:00,5.68125,5.68132,5.68057,5.68057,11000000.0
2005-01-17 16:26:00,5.68128,5.68175,5.68078,5.68175,8000000.0
2005-01-17 16:27:00,5.68047,5.68093,5.68026,5.68026,10000000.0
2005-01-17 16:28:00,5.68115,5.68115,5.67994,5.68051,15000000.0
2005-01-17 16:29:00,5.68056,5.68062,5.6798,5.6799,7000000.0
2005-01-17 16:30:00,5.68072,5.6814,5.68043,5.6814,16000000.0
2005-01-17 16:31:00,5.68048,5.68079,5.6798,5.68066,14000000.0
2005-01-17 16:32:00,5.68057,5.68057,5.67975,5.68002,7000000.0
2005-01-17 16:33:00,5.68079,5.68101,5.67979,5.67979,8000000.0
2005-01-17 16:34:00,5.68093,5.68093,5.67975,5.67977,8000000.0
2005-01-17 16:35:00,5.67874,5.68023,5.67845,5.68023,9000000.0
2005-01-17 16:36:00,5.68049,5.68076,5.67861,5.67976,13000000.0
2005-01-17 16:37:00,5.67885,5.67907,5.67834,5.67839,18000000.0
2005-01-17 16:38:00,5.67953,5.67969,5.67796,5.67941,18000000.0
2005-01-17 16:39:00,5.67978,5.67992,5.67863,5.67885,20000000.0
2005-01-17 16:40:00,5.67949,5.68,5.67915,5.68,13000000.0
2005-01-17 16:41:00,5.67986,5.68043,5.67918,5.68043,20000000.0
2005-01-17 16:42:00,5.6796,5.68056,5.6789,5.68056,18000000.0
2005-01-17 16:43:00,5.67977,5.68109,5.67972,5.68079,15000000.0
2005-01-17 16:44:00,5.68048,5.68048,5.67899,5.67983,20000000.0
2005-01-17 16:45:00,5.67791,5.67957,5.67791,5.67885,13000000.0
2005-01-17 16:46:00,5.67849,5.67983,5.6781,5.67983,15000000.0
2005-01-17 16:47:00,5.6792,5.67948,5.67892,5.67943,8000000.0
2005-01-17 16:48:00,5.67986,5.68,5.6792,5.67975,11000000.0
2005-01-17 16:49:00,5.6809,5.6809,5.67903,5.67903,12000000.0
2005-01-17 16:50:00,5.6794,5.67946,5.67792,5.67792,15000000.0
2005-01-17 16:51:00,5.67772,5.67772,5.67648,5.6771,18000000.0
2005-01-17 16:52:00,5.67728,5.67856,5.67696,5.67696,14000000.0
2005-01-17 16:53:00,5.67758,5.67766,5.67629,5.67709,8000000.0
2005-01-17 16:54:00,5.67681,5.67702,5.67624,5.67686,11000000.0
2005-01-17 16:55:00,5.67672,5.67672,5.67521,5.67598,12000000.0
2005-01-17 16:56:00,5.67693,5.6772,5.67632,5.67632,10000000.0
2005-01-17 16:57:00,5.67623,5.67705,5.67593,5.67705,8000000.0
2005-01-17 16:58:00,5.67774,5.67854,5.67735,5.67843,9000000.0
2005-01-17 16:59:00,5.67872,5.67953,5.67815,5.67847,13000000.0
2005-01-17 17:00:00,5.67945,5.68076,5.6793,5.68076,11000000.0
2005-01-17 17:01:00,5.68125,5.68125,5.67988,5.68029,12000000.0
2005-01-17 17:02:00,5.68073,5.68093,5.67896,5.67986,10000000.0
2005-01-17 17:03:00,5.67917,5.67944,5.67804,5.67814,16000000.0
2005-01-17 17:04:00,5.67743,5.67913,5.67743,5.67888,13000000.0
2005-01-17 17:05:00,5.67996,5.68095,5.6797,5.68095,16000000.0
2005-01-17 17:06:00,5.68175,5.68175,5.67996,5.67996,12000000.0
2005-01-17 17:07:00,5.68124,5.68224,5.68103,5.68224,8000000.0
2005-01-17 17:08:00,5.68246,5.68246,5.68115,5.68117,21000000.0
2005-01-17 17:09:00,5.68146,5.68151,5.67987,5.68071,16000000.0
2005-01-17 17:10:00,5.68006,5.68118,5.67959,5.68045,11000000.0
2005-01-17 17:11:00,5.6805,5.68061,5.67905,5.68026,11000000.0
2005-01-17 17:12:00,5.6803,5.68037,5.67925,5.67938,9000000.0
2005-01-17 17:13:00,5.68045,5.68176,5.68036,5.68141,9000000.0
2005-01-17 17:14:00,5.68048,5.68135,5.68027,5.68116,17000000.0
2005-01-17 17:15:00,5.68084,5.6819,5.68051,5.68178,11000000.0
2005-01-17 17:16:00,5.68167,5.68263,5.68153,5.68193,15000000.0
2005-01-17 17:17:00,5.68253,5.68341,5.68252,5.68319,13000000.0
2005-01-17 17:18:00,5.68213,5.68213,5.67984,5.68081,15000000.0
2005-01-17 17:19:00,5.68127,5.68192,5.68106,5.68175,17000000.0
2005-01-17 17:20:00,5.68214,5.68257,5.68137,5.68216,12000000.0
2005-01-17 17:21:00,5.68142,5.68167,5.68029,5.68049,7000000.0
2005-01-17 17:22:00,5.68086,5.68195,5.68016,5.68168,14000000.0
2005-01-17 17:23:00,5.68089,5.68144,5.67989,5.68099,13000000.0
2005-01-17 17:24:00,5.6806,5.6806,5.67944,5.68055,9000000.0
2005-01-17 17:25:00,5.68044,5.68044,5.67979,5.68004,11000000.0
2005-01-17 17:26:00,5.68082,5.68112,5.68053,5.68106,16000000.0
2005-01-17 17:27:00,5.68105,5.68115,5.68025,5.68115,9000000.0
2005-01-17 17:28:00,5.68066,5.68121,5.68026,5.68105,15000000.0
2005-01-17 17:29:00,5.6811,5.68194,5.6811,5.68151,11000000.0
2005-01-17 17:30:00,5.6818,5.68252,5.68131,5.68182,19000000.0
2005-01-17 17:31:00,5.68132,5.68179,5.68022,5.68022,11000000.0
2005-01-17 17:32:00,5.68034,5.68079,5.67974,5.68057,9000000.0
2005-01-17 17:33:00,5.68084,5.681,5.68016,5.681,10000000.0
2005-01-17 17:34:00,5.68175,5.68206,5.68133,5.68202,14000000.0
2005-01-17 17:35:00,5.68199,5.68236,5.68152,5.68236,13000000.0
2005-01-17 17:36:00,5.68257,5.68363,5.68165,5.68165,11000000.0
2005-01-17 17:37:00,5.68133,5.68244,5.68107,5.68204,15000000.0
2005-01-17 17:38:00,5.68191,5.68271,5.68157,5.68171,17000000.0
2005-01-17 17:39:00,5.68261,5.68269,5.68164,5.68164,8000000.0
2005-01-17 17:40:00,5.68111,5.68191,5.67993,5.68127,12000000.0
2005-01-17 17:41:00,5.68101,5.68184,5.68064,5.68099,21000000.0
2005-01-17 17:42:00,5.68105,5.68154,5.68045,5.68105,13000000.0
2005-01-17 17:43:00,5.68064,5.68081,5.67986,5.68053,11000000.0
2005-01-17 17:44:00,5.68105,5.68105,5.67994,5.67996,19000000.0
2005-01-17 17:45:00,5.68049,5.68049,5.67957,5.67966,10000000.0
2005-01-17 17:46:00,5.68161,5.68176,5.68075,5.68115,13000000.0
2005-01-17 17:47:00,5.6814,5.6814,5.68047,5.68108,9000000.0
2005-01-17 17:48:00,5.68089,5.68103,5.6801,5.68103,14000000.0
2005-01-17 17:49:00,5.68049,5.68128,5.67981,5.6809,14000000.0
2005-01-17 17:50:00,5.68067,5.68099,5.6799,5.68094,17000000.0
2005-01-17 17:51:00,5.68137,5.6817,5.68055,5.6808,13000000.0
2005-01-17 17:52:00,5.68069,5.68101,5.67978,5.68083,24000000.0
2005-01-17 17:53:00,5.68183,5.68183,5.68104,5.68129,16000000.0
2005-01-17 17:54:00,5.68149,5.68149,5.67994,5.67994,16000000.0
2005-01-17 17:55:00,5.68064,5.68136,5.68031,5.6809,13000000.0
2005-01-17 17:56:00,5.67991,5.68038,5.6789,5.67964,15000000.0
2005-01-17 17:57:00,5.67991,5.68047,5.67951,5.68009,10000000.0
2005-01-17 17:58:00,5.67989,5.68082,5.67907,5.68082,15000000.0
2005-01-17 17:59:00,5.68083,5.68118,5.68018,5.68118,13000000.0
2005-01-17 18:00:00,5.6807,5.6813,5.68027,5.68072,7000000.0
2005-01-17 18:01:00,5.68062,5.68166,5.68033,5.68149,18000000.0
2005-01-17 18:02:00,5.68152,5.68162,5.68095,5.68146,17000000.0
2005-01-17 18:03:00,5.68169,5.68205,5.68107,5.68178,16000000.0
2005-01-17 18:04:00,5.68171,5.68194,5.68051,5.68176,14000000.0
2005-01-17 18:05:00,5.682,5.682,5.68075,5.68135,13000000.0
2005-01-17 18:06:00,5.68099,5.68194,5.68071,5.68177,18000000.0
2005-01-17 18:07:00,5.6806,5.68221,5.6806,5.68173,12000000.0
2005-01-17 18:08:00,5.68158,5.68206,5.68111,5.6815,18000000.0
2005-01-17 18:09:00,5.68197,5.68249,5.68197,5.68232,12000000.0
2005-01-17 18:10:00,5.68116,5.68169,5.68014,5.68135,13000000.0
2005-01-17 18:11:00,5.68132,5.68132,5.68019,5.68122,10000000.0
2005-01-17 18:12:00,5.68061,5.68122,5.68042,5.68067,11000000.0
2005-01-17 18:13:00,5.68118,5.68118,5.67975,5.68082,14000000.0
2005-01-17 18:14:00,5.68156,5.68183,5.68098,5.68145,10000000.0
2005-01-17 18:15:00,5.68184,5.68246,5.68167,5.68167,10000000.0
2005-01-17 18:16:00,5.68183,5.68281,5.68176,5.68237,9000000.0
2005-01-17 18:17:00,5.68227,5.68245,5.68104,5.6819,18000000.0
2005-01-17 18:18:00,5.68175,5.68256,5.68156,5.68211,14000000.0
2005-01-17 18:19:00,5.68239,5.68293,5.68158,5.68293,10000000.0
2005-01-17 18:20:00,5.683,5.68311,5.6813,5.68157,15000000.0
2005-01-17 18:21:00,5.68164,5.68195,5.68111,5.68129,18000000.0
2005-01-17 18:22:00,5.68118,5.68153,5.68049,5.68122,14000000.0
2005-01-17 18:23:00,5.68169,5.68169,5.68057,5.68117,7000000.0
2005-01-17 18:24:00,5.68182,5.68182,5.68101,5.6811,9000000.0
2005-01-17 18:25:00,5.68144,5.6818,5.68116,5.68155,13000000.0
2005-01-17 18:26:00,5.68094,5.68203,5.68065,5.6816,16000000.0
2005-01-17 18:27:00,5.68029,5.68162,5.68029,5.68133,14000000.0
2005-01-17 18:28:00,5.68117,5.68205,5.68093,5.68177,13000000.0
2005-01-17 18:29:00,5.68201,5.68205,5.68115,5.68129,11000000.0
2005-01-17 18:30:00,5.68191,5.68204,5.68128,5.68167,16000000.0
2005-01-17 18:31:00,5.68099,5.68135,5.68051,5.68135,12000000.0
2005-01-17 18:32:00,5.68066,5.68089,5.67997,5.67997,11000000.0
2005-01-17 18:33:00,5.67997,5.68158,5.67997,5.68148,13000000.0
2005-01-17 18:34:00,5.68138,5.6818,5.68088,5.68104,13000000.0
2005-01-17 18:35:00,5.68116,5.68173,5.68035,5.68035,18000000.0
2005-01-17 18:36:00,5.68117,5.68228,5.68117,5.68211,18000000.0
2005-01-17 18:37:00,5.6822,5.68326,5.68216,5.68303,18000000.0
2005-01-17 18:38:00,5.68212,5.68212,5.68053,5.68073,11000000.0
2005-01-17 18:39:00,5.68054,5.68074,5.67849,5.67983,11000000.0
2005-01-17 18:40:00,5.67934,5.67997,5.67876,5.6799,14000000.0
2005-01-17 18:41:00,5.6799,5.68101,5.67971,5.68101,16000000.0
2005-01-17 18:42:00,5.68133,5.683,5.68118,5.683,14000000.0
2005-01-17 18:43:00,5.68296,5.68296,5.68176,5.68249,10000000.0
2005-01-17 18:44:00,5.68205,5.68257,5.68086,5.68257,13000000.0
2005-01-17 18:45:00,5.6833,5.68423,5.68297,5.68378,13000000.0
2005-01-17 18:46:00,5.68399,5.68402,5.6829,5.68311,12000000.0
2005-01-17 18:47:00,5.68419,5.68462,5.68322,5.68446,14000000.0
2005-01-17 18:48:00,5.68466,5.68477,5.68359,5.68477,15000000.0
2005-01-17 18:49:00,5.68414,5.6842,5.68321,5.68333,12000000.0
2005-01-17 18:50:00,5.68329,5.68357,5.68249,5.68314,9000000.0
2005-01-17 18:51:00,5.68283,5.68357,5.6819,5.68265,17000000.0
2005-01-17 18:52:00,5.68248,5.68344,5.68244,5.68333,9000000.0
2005-01-17 18:53:00,5.68294,5.68335,5.68237,5.68332,14000000.0
2005-01-17 18:54:00,5.68205,5.68292,5.68205,5.68226,14000000.0
2005-01-17 18:55:00,5.68268,5.68394,5.68268,5.68324,10000000.0
2005-01-17 18:56:00,5.68393,5.68393,5.68308,5.68371,16000000.0
2005-01-17 18:57:00,5.68346,5.6837,5.68245,5.68365,17000000.0
2005-01-17 18:58:00,5.68473,5.6861,5.6842,5.68561,14000000.0
2005-01-17 18:59:00,5.68624,5.68624,5.68566,5.68571,14000000.0
2005-01-17 19:00:00,5.68556,5.68593,5.68473,5.68517,15000000.0
2005-01-17 19:01:00,5.68616,5.68645,5.68552,5.6862,15000000.0
2005-01-17 19:02:00,5.68592,5.68656,5.68521,5.68656,14000000.0
2005-01-17 19:03:00,5.68623,5.68694,5.68567,5.68573,14000000.0
2005-01-17 19:04:00,5.68619,5.68619,5.68522,5.6854,12000000.0
2005-01-17 19:05:00,5.68572,5.68625,5.68533,5.68587,15000000.0
2005-01-17 19:06:00,5.68634,5.6866,5.68569,5.68622,16000000.0
2005-01-17 19:07:00,5.68619,5.68683,5.68619,5.6862,20000000.0
2005-01-17 19:08:00,5.68583,5.68598,5.68522,5.68522,8000000.0
2005-01-17 19:09:00,5.68607,5.68626,5.68561,5.68616,17000000.0
2005-01-17 19:10:00,5.68634,5.6866,5.68597,5.6866,9000000.0
2005-01-17 19:11:00,5.68647,5.68665,5.68592,5.68645,16000000.0
2005-01-17 19:12:00,5.68623,5.68663,5.68576,5.68663,13000000.0
2005-01-17 19:13:00,5.68622,5.68757,5.68622,5.68757,10000000.0
2005-01-17 19:14:00,5.68752,5.689,5.68748,5.68881,20000000.0
2005-01-17 19:15:00,5.68793,5.68905,5.68793,5.68854,12000000.0
2005-01-17 19:16:00,5.68861,5.68877,5.68779,5.68839,8000000.0
2005-01-17 19:17:00,5.68831,5.68868,5.68768,5.68813,18000000.0
2005-01-17 19:18:00,5.68887,5.68939,5.68872,5.68925,11000000.0
2005-01-17 19:19:00,5.68854,5.68854,5.68714,5.68787,12000000.0
2005-01-17 19:20:00,5.68786,5.68813,5.68701,5.68743,14000000.0
2005-01-17 19:21:00,5.68723,5.6875,5.68594,5.68594,13000000.0
2005-01-17 19:22:00,5.68584,5.68595,5.68455,5.68455,12000000.0
2005-01-17 19:23:00,5.68569,5.68599,5.68469,5.6848,14000000.0
2005-01-17 19:24:00,5.68367,5.68546,5.68367,5.68546,19000000.0
2005-01-17 19:25:00,5.6849,5.68551,5.68431,5.68431,8000000.0
2005-01-17 19:26:00,5.68449,5.6853,5.68449,5.68504,7000000.0
2005-01-17 19:27:00,5.68571,5.68592,5.6851,5.68576,20000000.0
2005-01-17 19:28:00,5.68538,5.68556,5.68483,5.68487,17000000.0
2005-01-17 19:29:00,5.68505,5.6858,5.68479,5.68548,10000000.0
2005-01-17 19:30:00,5.68536,5.68547,5.68495,5.68501,15000000.0
2005-01-17 19:31:00,5.68542,5.6856,5.68457,5.6856,11000000.0
2005-01-17 19:32:00,5.6867,5.68732,5.68662,5.68674,9000000.0
2005-01-17 19:33:00,5.68608,5.68684,5.68554,5.68565,14000000.0
2005-01-17 19:34:00,5.68536,5.68597,5.68445,5.68526,17000000.0
2005-01-17 19:35:00,5.68568,5.68586,5.68533,5.68586,8000000.0
2005-01-17 19:36:00,5.68617,5.68637,5.68574,5.68626,15000000.0
2005-01-17 19:37:00,5.68588,5.68604,5.68508,5.68582,8000000.0
2005-01-17 19:38:00,5.68599,5.68633,5.6854,5.68633,15000000.0
2005-01-17 19:39:00,5.68597,5.68613,5.6854,5.68609,17000000.0
2005-01-17 19:40:00,5.68514,5.68618,5.68514,5.68586,16000000.0
2005-01-17 19:41:00,5.68678,5.68699,5.68643,5.68643,11000000.0
2005-01-17 19:42:00,5.68562,5.68679,5.68562,5.6861,15000000.0
2005-01-17 19:43:00,5.68696,5.68696,5.68498,5.68606,14000000.0
2005-01-17 19:44:00,5.68592,5.68598,5.68524,5.68564,14000000.0
2005-01-17 19:45:00,5.68522,5.68601,5.68522,5.68589,15000000.0
2005-01-17 19:46:00,5.6855,5.68605,5.68537,5.68542,15000000.0
2005-01-17 19:47:00,5.68605,5.68605,5.68535,5.68535,16000000.0
2005-01-17 19:48:00,5.68552,5.68614,5.6855,5.6856,16000000.0
2005-01-17 19:49:00,5.68559,5.68658,5.68518,5.6863,8000000.0
2005-01-17 19:50:00,5.68618,5.68618,5.68439,5.68439,9000000.0
2005-01-17 19:51:00,5.68316,5.68458,5.68316,5.68455,19000000.0
2005-01-17 19:52:00,5.68452,5.68487,5.68412,5.68426,11000000.0
2005-01-17 19:53:00,5.68433,5.68494,5.68383,5.68494,14000000.0
2005-01-17 19:54:00,5.68494,5.68494,5.6841,5.68456,18000000.0
2005-01-17 19:55:00,5.68471,5.6852,5.68422,5.68422,13000000.0
2005-01-17 19:56:00,5.68316,5.6836,5.68305,5.68327,10000000.0
2005-01-17 19:57:00,5.68272,5.68325,5.68172,5.68172,16000000.0
2005-01-17 19:58:00,5.6825,5.6825,5.68144,5.68237,15000000.0
2005-01-17 19:59:00,5.68198,5.68264,5.68135,5.68262,14000000.0
2005-01-17 20:00:00,5.6829,5.68397,5.6828,5.68397,11000000.0
2005-01-17 20:01:00,5.68385,5.68453,5.68377,5.68419,24000000.0
2005-01-17 20:02:00,5.68416,5.68416,5.68268,5.68321,11000000.0
2005-01-17 20:03:00,5.68386,5.68413,5.68324,5.68366,11000000.0
2005-01-17 20:04:00,5.68379,5.6851,5.68379,5.68444,10000000.0
2005-01-17 20:05:00,5.68487,5.68533,5.68361,5.68418,17000000.0
2005-01-17 20:06:00,5.68555,5.68555,5.68362,5.68394,10000000.0
2005-01-17 20:07:00,5.68409,5.68502,5.68389,5.68502,14000000.0
2005-01-17 20:08:00,5.6838,5.68485,5.6838,5.68395,13000000.0
2005-01-17 20:09:00,5.68519,5.68526,5.68388,5.68487,11000000.0
2005-01-17 20:10:00,5.6848,5.6848,5.68413,5.68415,11000000.0
2005-01-17 20:11:00,5.68425,5.68487,5.68378,5.68439,9000000.0
2005-01-17 20:12:00,5.68468,5.68475,5.68323,5.68454,16000000.0
2005-01-17 20:13:00,5.68432,5.68432,5.68331,5.68391,11000000.0
2005-01-17 20:14:00,5.68425,5.68479,5.68281,5.68331,19000000.0
2005-01-17 20:15:00,5.68379,5.68379,5.68247,5.68292,13000000.0
2005-01-17 20:16:00,5.68255,5.68372,5.68235,5.6829,15000000.0
2005-01-17 20:17:00,5.68327,5.68351,5.68177,5.68309,8000000.0
2005-01-17 20:18:00,5.68405,5.68405,5.68385,5.68405,14000000.0
2005-01-17 20:19:00,5.68273,5.68329,5.68234,5.68318,14000000.0
2005-01-17 20:20:00,5.68308,5.68463,5.68291,5.68463,12000000.0
2005-01-17 20:21:00,5.68452,5.68459,5.68361,5.68382,9000000.0
2005-01-17 20:22:00,5.68318,5.68371,5.68267,5.68315,17000000.0
2005-01-17 20:23:00,5.68359,5.68446,5.68346,5.68358,11000000.0
2005-01-17 20:24:00,5.68351,5.68384,5.6829,5.68355,16000000.0
2005-01-17 20:25:00,5.68413,5.685,5.68413,5.68446,11000000.0
2005-01-17 20:26:00,5.68349,5.68361,5.68257,5.68257,8000000.0
2005-01-17 20:27:00,5.68444,5.68508,5.68427,5.68433,13000000.0
2005-01-17 20:28:00,5.68462,5.685,5.68389,5.68436,15000000.0
2005-01-17 20:29:00,5.68469,5.68581,5.68419,5.68445,16000000.0
2005-01-17 20:30:00,5.68452,5.68473,5.68413,5.68473,8000000.0
2005-01-17 20:31:00,5.68455,5.68455,5.68258,5.68421,18000000.0
2005-01-17 20:32:00,5.68422,5.68424,5.68339,5.68339,7000000.0
2005-01-17 20:33:00,5.68503,5.6852,5.6849,5.6852,13000000.0
2005-01-17 20:34:00,5.68374,5.68491,5.68374,5.68491,13000000.0
2005-01-17 20:35:00,5.68434,5.68497,5.68405,5.68497,9000000.0
2005-01-17 20:36:00,5.68503,5.68598,5.68464,5.68598,17000000.0
2005-01-17 20:37:00,5.68609,5.68609,5.6849,5.68515,14000000.0
2005-01-17 20:38:00,5.68628,5.6863,5.68474,5.68474,16000000.0
2005-01-17 20:39:00,5.68524,5.68524,5.68389,5.68403,14000000.0
2005-01-17 20:40:00,5.6844,5.68546,5.68402,5.68546,17000000.0
2005-01-17 20:41:00,5.68535,5.68535,5.68435,5.68497,16000000.0
2005-01-17 20:42:00,5.68521,5.6856,5.68506,5.68544,22000000.0
2005-01-17 20:43:00,5.68523,5.68579,5.68419,5.68579,18000000.0
2005-01-17 20:44:00,5.68591,5.68591,5.68504,5.68579,16000000.0
2005-01-17 20:45:00,5.68603,5.68603,5.6846,5.68554,8000000.0
2005-01-17 20:46:00,5.68597,5.68621,5.68523,5.68621,19000000.0
2005-01-17 20:47:00,5.68599,5.68599,5.68532,5.68584,12000000.0
2005-01-17 20:48:00,5.68506,5.68539,5.6847,5.68522,9000000.0
2005-01-17 20:49:00,5.68498,5.68556,5.68386,5.68556,19000000.0
2005-01-17 20:50:00,5.6856,5.68568,5.68512,5.68548,15000000.0
2005-01-17 20:51:00,5.68485,5.68658,5.68485,5.68658,9000000.0
2005-01-17 20:52:00,5.68648,5.68648,5.6846,5.68577,11000000.0
2005-01-17 20:53:00,5.68576,5.68579,5.68419,5.68419,15000000.0
2005-01-17 20:54:00,5.68435,5.68583,5.68435,5.68556,12000000.0
2005-01-17 20:55:00,5.68671,5.68684,5.68546,5.68684,18000000.0
2005-01-17 20:56:00,5.68661,5.68669,5.68603,5.68669,12000000.0
2005-01-17 20:57:00,5.6869,5.6869,5.68521,5.68581,13000000.0
2005-01-17 20:58:00,5.68575,5.68631,5.68501,5.68594,11000000.0
2005-01-17 20:59:00,5.68585,5.68671,5.68585,5.68587,11000000.0
2005-01-17 21:00:00,5.68694,5.68694,5.68589,5.68589,17000000.0
2005-01-17 21:01:00,5.68723,5.68723,5.68711,5.68717,10000000.0
2005-01-17 21:02:00,5.68718,5.6873,5.68718,5.68719,8000000.0
2005-01-17 21:03:00,5.68711,5.68711,5.68586,5.68586,19000000.0
2005-01-17 21:04:00,5.68588,5.6864,5.68583,5.68583,18000000.0
2005-01-17 21:05:00,5.68681,5.68682,5.6863,5.68646,14000000.0
2005-01-17 21:06:00,5.68729,5.68731,5.68577,5.68577,12000000.0
2005-01-17 21:07:00,5.68671,5.68671,5.6862,5.68653,10000000.0
2005-01-17 21:08:00,5.68688,5.6877,5.68688,5.68756,14000000.0
2005-01-17 21:09:00,5.68755,5.68814,5.68649,5.68814,16000000.0
2005-01-17 21:10:00,5.68705,5.6883,5.68679,5.6883,15000000.0
2005-01-17 21:11:00,5.68688,5.68688,5.68569,5.6862,13000000.0
2005-01-17 21:12:00,5.68737,5.68737,5.68645,5.68675,10000000.0
2005-01-17 21:13:00,5.68697,5.68739,5.68642,5.68727,14000000.0
2005-01-17 21:14:00,5.68691,5.68766,5.68662,5.68766,10000000.0
2005-01-17 21:15:00,5.68757,5.68757,5.68646,5.68646,15000000.0
2005-01-17 21:16:00,5.68633,5.68633,5.6853,5.6853,11000000.0
2005-01-17 21:17:00,5.6863,5.6863,5.68522,5.68522,13000000.0
2005-01-17 21:18:00,5.68616,5.68662,5.68551,5.68558,17000000.0
2005-01-17 21:19:00,5.68558,5.68694,5.68558,5.68688,12000000.0
2005-01-17 21:20:00,5.68654,5.68658,5.68586,5.68633,14000000.0
2005-01-17 21:21:00,5.68628,5.68669,5.68577,5.68669,11000000.0
2005-01-17 21:22:00,5.68644,5.68676,5.68611,5.68676,9000000.0
2005-01-17 21:23:00,5.6867,5.68685,5.68592,5.68685,7000000.0
2005-01-17 21:24:00,5.68717,5.68717,5.68615,5.68684,11000000.0
2005-01-17 21:25:00,5.68737,5.68743,5.68723,5.68727,7000000.0
2005-01-17 21:26:00,5.68709,5.68709,5.6858,5.68593,13000000.0
2005-01-17 21:27:00,5.68623,5.68643,5.68545,5.68545,11000000.0
2005-01-17 21:28:00,5.68571,5.68607,5.68519,5.68607,15000000.0
2005-01-17 21:29:00,5.68638,5.68639,5.68527,5.68527,12000000.0
2005-01-17 21:30:00,5.6861,5.6861,5.68511,5.68511,10000000.0
2005-01-17 21:31:00,5.6857,5.68631,5.6857,5.6859,10000000.0
2005-01-17 21:32:00,5.68611,5.68633,5.68542,5.68633,12000000.0
2005-01-17 21:33:00,5.68626,5.68659,5.68626,5.68654,19000000.0
2005-01-17 21:34:00,5.68617,5.68623,5.68545,5.68597,8000000.0
2005-01-17 21:35:00,5.68585,5.68692,5.68535,5.68689,20000000.0
2005-01-17 21:36:00,5.68599,5.68666,5.68565,5.68622,19000000.0
2005-01-17 21:37:00,5.68606,5.68734,5.68606,5.68734,19000000.0
2005-01-17 21:38:00,5.68725,5.68725,5.68627,5.68719,13000000.0
2005-01-17 21:39:00,5.68698,5.68738,5.68535,5.68535,17000000.0
2005-01-17 21:40:00,5.68706,5.68737,5.68673,5.68673,7000000.0
2005-01-17 21:41:00,5.68641,5.68762,5.68641,5.68762,11000000.0
2005-01-17 21:42:00,5.6864,5.68648,5.68538,5.68622,18000000.0
2005-01-17 21:43:00,5.6863,5.68729,5.6863,5.68729,13000000.0
2005-01-17 21:44:00,5.68749,5.6876,5.6864,5.6876,16000000.0
2005-01-17 21:45:00,5.68714,5.68714,5.68611,5.68674,11000000.0
2005-01-17 21:46:00,5.68755,5.68755,5.68591,5.68591,13000000.0
2005-01-17 21:47:00,5.68653,5.68749,5.6864,5.68749,13000000.0
2005-01-17 21:48:00,5.68736,5.68736,5.68619,5.68694,17000000.0
2005-01-17 21:49:00,5.68619,5.68649,5.68592,5.68609,8000000.0
2005-01-17 21:50:00,5.68622,5.68677,5.68622,5.68648,11000000.0
2005-01-17 21:51:00,5.68687,5.6873,5.6861,5.6873,13000000.0
2005-01-17 21:52:00,5.68674,5.6872,5.68578,5.6872,13000000.0
2005-01-17 21:53:00,5.68715,5.68715,5.68607,5.68607,14000000.0
2005-01-17 21:54:00,5.68643,5.68712,5.68633,5.68647,11000000.0
2005-01-17 21:55:00,5.68646,5.6869,5.68597,5.68659,17000000.0
2005-01-17 21:56:00,5.68666,5.68666,5.68595,5.68647,12000000.0
2005-01-17 21:57:00,5.68607,5.68648,5.68579,5.68589,16000000.0
2005-01-17 21:58:00,5.68613,5.68687,5.68613,5.68679,9000000.0
2005-01-17 21:59:00,5.68564,5.68665,5.68564,5.68665,18000000.0
2005-01-17 22:00:00,5.68527,5.68665,5.68527,5.68621,13000000.0
2005-01-17 22:01:00,5.68687,5.68687,5.6852,5.68631,11000000.0
2005-01-17 22:02:00,5.68652,5.68652,5.68534,5.68617,17000000.0
2005-01-17 22:03:00,5.6862,5.68628,5.68534,5.68606,23000000.0
2005-01-17 22:04:00,5.68625,5.68625,5.68533,5.68574,15000000.0
2005-01-17 22:05:00,5.68578,5.68626,5.68518,5.68525,14000000.0
2005-01-17 22:06:00,5.68624,5.68631,5.68578,5.68586,15000000.0
2005-01-17 22:07:00,5.6858,5.68672,5.6858,5.68672,9000000.0
2005-01-17 22:08:00,5.6857,5.68619,5.68496,5.68619,18000000.0
2005-01-17 22:09:00,5.68628,5.68655,5.68628,5.68653,11000000.0
2005-01-17 22:10:00,5.68643,5.68652,5.6858,5.68582,7000000.0
2005-01-17 22:11:00,5.68687,5.68687,5.6861,5.68668,8000000.0
2005-01-17 22:12:00,5.68693,5.68703,5.68631,5.68703,16000000.0
2005-01-17 22:13:00,5.68698,5.68742,5.68614,5.68672,24000000.0
2005-01-17 22:14:00,5.6876,5.68767,5.68674,5.68752,9000000.0
2005-01-17 22:15:00,5.68783,5.68794,5.68696,5.68744,10000000.0
2005-01-17 22:16:00,5.68803,5.68828,5.68747,5.68747,13000000.0
2005-01-17 22:17:00,5.6876,5.68869,5.68749,5.68804,20000000.0
2005-01-17 22:18:00,5.68853,5.68864,5.68818,5.68864,11000000.0
2005-01-17 22:19:00,5.6886,5.6886,5.68757,5.6885,15000000.0
2005-01-17 22:20:00,5.68862,5.68862,5.68761,5.68829,16000000.0
2005-01-17 22:21:00,5.68839,5.68864,5.68749,5.68864,12000000.0
2005-01-17 22:22:00,5.68841,5.6885,5.68771,5.68771,14000000.0
2005-01-17 22:23:00,5.68866,5.68881,5.68853,5.68865,11000000.0
2005-01-17 22:24:00,5.68875,5.68875,5.68855,5.68875,16000000.0
2005-01-17 22:25:00,5.68838,5.68838,5.68764,5.68774,14000000.0
2005-01-17 22:26:00,5.6883,5.6883,5.68723,5.68724,10000000.0
2005-01-17 22:27:00,5.68865,5.68872,5.68819,5.68872,14000000.0
2005-01-17 22:28:00,5.68816,5.68836,5.68736,5.68744,12000000.0
2005-01-17 22:29:00,5.68683,5.6873,5.68636,5.6873,13000000.0
2005-01-17 22:30:00,5.68783,5.68818,5.68748,5.68818,8000000.0
2005-01-17 22:31:00,5.68747,5.68789,5.68685,5.68789,11000000.0
2005-01-17 22:32:00,5.68774,5.68774,5.68692,5.68692,20000000.0
2005-01-17 22:33:00,5.6868,5.68791,5.6868,5.68791,11000000.0
2005-01-17 22:34:00,5.68699,5.68767,5.68699,5.68707,10000000.0
2005-01-17 22:35:00,5.68684,5.68763,5.68662,5.68662,13000000.0
2005-01-17 22:36:00,5.68785,5.68785,5.68765,5.68785,9000000.0
2005-01-17 22:37:00,5.68778,5.68791,5.68768,5.68779,13000000.0
2005-01-17 22:38:00,5.68698,5.68758,5.68676,5.68758,9000000.0
2005-01-17 22:39:00,5.68705,5.68738,5.6866,5.6873,12000000.0
2005-01-17 22:40:00,5.68732,5.68742,5.6864,5.68741,9000000.0
2005-01-17 22:41:00,5.68767,5.68767,5.68693,5.68707,14000000.0
2005-01-17 22:42:00,5.687,5.68774,5.687,5.68774,13000000.0
2005-01-17 22:43:00,5.68784,5.68789,5.68762,5.68788,12000000.0
2005-01-17 22:44:00,5.68692,5.68738,5.68637,5.68696,15000000.0
2005-01-17 22:45:00,5.68562,5.68742,5.68562,5.68742,13000000.0
2005-01-17 22:46:00,5.68732,5.68734,5.68651,5.68734,14000000.0
2005-01-17 22:47:00,5.68756,5.68756,5.68615,5.68676,15000000.0
2005-01-17 22:48:00,5.68796,5.68796,5.68698,5.68773,13000000.0
2005-01-17 22:49:00,5.68792,5.68792,5.68691,5.68788,13000000.0
2005-01-17 22:50:00,5.68768,5.68816,5.68768,5.68801,15000000.0
2005-01-17 22:51:00,5.68771,5.68783,5.6872,5.68775,14000000.0
2005-01-17 22:52:00,5.6876,5.6876,5.68696,5.6875,9000000.0
2005-01-17 22:53:00,5.68725,5.68795,5.68703,5.68706,15000000.0
2005-01-17 22:54:00,5.68841,5.68902,5.68841,5.68902,17000000.0
2005-01-17 22:55:00,5.68927,5.68927,5.68811,5.68811,16000000.0
2005-01-17 22:56:00,5.68921,5.68921,5.68883,5.68899,13000000.0
2005-01-17 22:57:00,5.68894,5.68894,5.68817,5.68845,8000000.0
2005-01-17 22:58:00,5.68845,5.68845,5.68774,5.68833,8000000.0
2005-01-17 22:59:00,5.68868,5.68898,5.68862,5.68898,19000000.0
2005-01-17 23:00:00,5.68899,5.68902,5.68814,5.68848,10000000.0
2005-01-17 23:01:00,5.68813,5.68813,5.68744,5.68795,7000000.0
2005-01-17 23:02:00,5.68848,5.68882,5.68832,5.68881,15000000.0
2005-01-17 23:03:00,5.68895,5.68919,5.68891,5.68915,17000000.0
2005-01-17 23:04:00,5.68892,5.68892,5.68762,5.68762,19000000.0
2005-01-17 23:05:00,5.68725,5.68874,5.68725,5.68874,9000000.0
2005-01-17 23:06:00,5.68921,5.68921,5.68893,5.68894,12000000.0
2005-01-17 23:07:00,5.68908,5.68915,5.68895,5.68895,14000000.0
2005-01-17 23:08:00,5.68905,5.68913,5.68885,5.68913,16000000.0
2005-01-17 23:09:00,5.6887,5.6887,5.68788,5.68788,9000000.0
2005-01-17 23:10:00,5.68798,5.68936,5.68798,5.68936,12000000.0
2005-01-17 23:11:00,5.68952,5.68969,5.68946,5.68969,14000000.0
2005-01-17 23:12:00,5.68948,5.68948,5.68821,5.68823,7000000.0
2005-01-17 23:13:00,5.68821,5.68919,5.68821,5.6887,14000000.0
2005-01-17 23:14:00,5.6887,5.68884,5.68798,5.68798,19000000.0
2005-01-17 23:15:00,5.68831,5.68915,5.68829,5.68862,13000000.0
2005-01-17 23:16:00,5.68854,5.68928,5.68813,5.6891,15000000.0
2005-01-17 23:17:00,5.68892,5.69005,5.68885,5.69005,11000000.0
2005-01-17 23:18:00,5.68952,5.68952,5.68849,5.68952,12000000.0
2005-01-17 23:19:00,5.68924,5.68949,5.6885,5.6885,14000000.0
2005-01-17 23:20:00,5.68856,5.68936,5.68856,5.68914,19000000.0
2005-01-17 23:21:00,5.68862,5.68956,5.68845,5.68956,7000000.0
2005-01-17 23:22:00,5.68857,5.68907,5.68779,5.68883,15000000.0
2005-01-17 23:23:00,5.68985,5.69005,5.68985,5.69005,11000000.0
2005-01-17 23:24:00,5.68989,5.69013,5.68989,5.69007,14000000.0
2005-01-17 23:25:00,5.68965,5.68965,5.68838,5.68838,11000000.0
2005-01-17 23:26:00,5.68912,5.68912,5.68839,5.68862,14000000.0
2005-01-17 23:27:00,5.68836,5.68864,5.68807,5.68855,11000000.0
2005-01-17 23:28:00,5.68835,5.68938,5.68835,5.68938,12000000.0
2005-01-17 23:29:00,5.68958,5.6896,5.68883,5.68916,16000000.0
2005-01-17 23:30:00,5.68907,5.68938,5.68831,5.68938,20000000.0
2005-01-17 23:31:00,5.68902,5.68964,5.68816,5.68964,11000000.0
2005-01-17 23:32:00,5.68873,5.69007,5.68873,5.69007,16000000.0
2005-01-17 23:33:00,5.69038,5.69042,5.69017,5.69017,12000000.0
2005-01-17 23:34:00,5.68997,5.68997,5.68864,5.68864,13000000.0
2005-01-17 23:35:00,5.68929,5.69004,5.68929,5.68979,9000000.0
2005-01-17 23:36:00,5.69035,5.69035,5.69015,5.69035,9000000.0
2005-01-17 23:37:00,5.69044,5.69087,5.69044,5.69087,14000000.0
2005-01-17 23:38:00,5.69075,5.69075,5.6897,5.68996,13000000.0
2005-01-17 23:39:00,5.6898,5.6898,5.68888,5.68949,17000000.0
2005-01-17 23:40:00,5.69048,5.69048,5.68989,5.69018,12000000.0
2005-01-17 23:41:00,5.6898,5.69009,5.68949,5.69008,17000000.0
2005-01-17 23:42:00,5.68896,5.68952,5.68888,5.68916,22000000.0
2005-01-17 23:43:00,5.6894,5.6904,5.68935,5.69039,15000000.0
2005-01-17 23:44:00,5.69047,5.69047,5.68957,5.69006,14000000.0
2005-01-17 23:45:00,5.68932,5.6903,5.68932,5.6903,20000000.0
2005-01-17 23:46:00,5.69033,5.69075,5.68982,5.69075,14000000.0
2005-01-17 23:47:00,5.68993,5.69048,5.68966,5.69048,10000000.0
2005-01-17 23:48:00,5.68994,5.69083,5.68989,5.69051,18000000.0
2005-01-17 23:49:00,5.69006,5.69068,5.69006,5.69062,14000000.0
2005-01-17 23:50:00,5.69045,5.69062,5.68978,5.69062,13000000.0
2005-01-17 23:51:00,5.68968,5.69019,5.68964,5.69019,8000000.0
2005-01-17 23:52:00,5.69009,5.69009,5.68915,5.68966,16000000.0
2005-01-17 23:53:00,5.68975,5.68977,5.68913,5.68925,18000000.0
2005-01-17 23:54:00,5.6893,5.68985,5.68902,5.68985,12000000.0
2005-01-17 23:55:00,5.68995,5.68995,5.68851,5.68987,19000000.0
2005-01-17 23:56:00,5.69013,5.69013,5.68897,5.68914,14000000.0
2005-01-17 23:57:00,5.68949,5.68992,5.68857,5.68857,16000000.0
2005-01-17 23:58:00,5.6888,5.68893,5.68816,5.68844,13000000.0
2005-01-17 23:59:00,5.68885,5.68925,5.68792,5.68826,14000000.0
2005-01-18 00:00:00,5.68891,5.69028,5.68891,5.68946,17000000.0
2005-01-18 00:01:00,5.68904,5.69014,5.68904,5.68983,12000000.0
2005-01-18 00:02:00,5.68979,5.6898,5.6888,5.6898,15000000.0
2005-01-18 00:03:00,5.68981,5.68991,5.68924,5.68973,14000000.0
2005-01-18 00:04:00,5.69001,5.69068,5.6896,5.69068,12000000.0
2005-01-18 00:05:00,5.69037,5.69085,5.69037,5.69079,12000000.0
2005-01-18 00:06:00,5.69073,5.69087,5.68972,5.69087,12000000.0
2005-01-18 00:07:00,5.69102,5.69102,5.69002,5.69034,11000000.0
2005-01-18 00:08:00,5.69005,5.69015,5.68947,5.6898,15000000.0
2005-01-18 00:09:00,5.69021,5.69097,5.69003,5.69097,12000000.0
2005-01-18 00:10:00,5.69075,5.69075,5.68903,5.68939,19000000.0
2005-01-18 00:11:00,5.68976,5.69079,5.68905,5.68905,8000000.0
2005-01-18 00:12:00,5.69007,5.69019,5.68978,5.68998,9000000.0
2005-01-18 00:13:00,5.68993,5.69029,5.68967,5.68981,13000000.0
2005-01-18 00:14:00,5.69126,5.69126,5.69025,5.69028,14000000.0
2005-01-18 00:15:00,5.69022,5.69024,5.68971,5.69004,12000000.0
2005-01-18 00:16:00,5.69023,5.69066,5.68975,5.69043,12000000.0
2005-01-18 00:17:00,5.6905,5.69095,5.69045,5.69095,10000000.0
2005-01-18 00:18:00,5.69012,5.6902,5.6894,5.68997,19000000.0
2005-01-18 00:19:00,5.69028,5.69133,5.69028,5.69126,12000000.0
2005-01-18 00:20:00,5.69145,5.69174,5.69137,5.69137,11000000.0
2005-01-18 00:21:00,5.69163,5.69163,5.69133,5.69149,14000000.0
2005-01-18 00:22:00,5.69137,5.69145,5.69125,5.69145,13000000.0
2005-01-18 00:23:00,5.69125,5.69152,5.69124,5.69131,13000000.0
2005-01-18 00:24:00,5.69124,5.69131,5.69093,5.69131,9000000.0
2005-01-18 00:25:00,5.69097,5.69097,5.68987,5.68997,13000000.0
2005-01-18 00:26:00,5.68886,5.69053,5.68886,5.69018,14000000.0
2005-01-18 00:27:00,5.69142,5.69161,5.69109,5.69144,15000000.0
2005-01-18 00:28:00,5.69163,5.69167,5.69143,5.69146,7000000.0
2005-01-18 00:29:00,5.68989,5.68989,5.68931,5.68975,17000000.0
2005-01-18 00:30:00,5.68995,5.68995,5.68503,5.68503,9000000.0
2005-01-18 00:31:00,5.68673,5.6885,5.68673,5.6885,13000000.0
2005-01-18 00:32:00,5.68913,5.68913,5.68801,5.68865,8000000.0
2005-01-18 00:33:00,5.68884,5.68884,5.68727,5.68845,19000000.0
2005-01-18 00:34:00,5.6883,5.68863,5.68742,5.68863,15000000.0
2005-01-18 00:35:00,5.68929,5.68989,5.68838,5.68838,12000000.0
2005-01-18 00:36:00,5.69042,5.6908,5.68952,5.6908,15000000.0
2005-01-18 00:37:00,5.69038,5.69038,5.68936,5.68988,15000000.0
2005-01-18 00:38:00,5.69124,5.69124,5.68999,5.69028,18000000.0
2005-01-18 00:39:00,5.69022,5.69044,5.68869,5.69044,20000000.0
2005-01-18 00:40:00,5.69066,5.69192,5.6905,5.69144,10000000.0
2005-01-18 00:41:00,5.69185,5.69313,5.69158,5.69313,9000000.0
2005-01-18 00:42:00,5.69256,5.69256,5.69154,5.69154,16000000.0
2005-01-18 00:43:00,5.69133,5.69263,5.69107,5.69188,16000000.0
2005-01-18 00:44:00,5.69233,5.69254,5.69165,5.69165,10000000.0
2005-01-18 00:45:00,5.69175,5.69205,5.69115,5.69171,16000000.0
2005-01-18 00:46:00,5.69176,5.6925,5.69163,5.6924,12000000.0
2005-01-18 00:47:00,5.69395,5.69621,5.69374,5.69621,8000000.0
2005-01-18 00:48:00,5.69656,5.6966,5.69487,5.69498,16000000.0
2005-01-18 00:49:00,5.69438,5.6946,5.69375,5.69438,11000000.0
2005-01-18 00:50:00,5.69472,5.69607,5.69472,5.69579,9000000.0
2005-01-18 00:51:00,5.69699,5.69857,5.69699,5.69801,9000000.0
2005-01-18 00:52:00,5.6978,5.69781,5.69688,5.69731,18000000.0
2005-01-18 00:53:00,5.69708,5.69807,5.69701,5.69768,12000000.0
2005-01-18 00:54:00,5.6972,5.69751,5.69617,5.69698,12000000.0
2005-01-18 00:55:00,5.69687,5.69722,5.6961,5.69712,11000000.0
2005-01-18 00:56:00,5.69691,5.69703,5.6953,5.6953,14000000.0
2005-01-18 00:57:00,5.69461,5.69633,5.69396,5.69633,15000000.0
2005-01-18 00:58:00,5.69639,5.69657,5.69568,5.69568,9000000.0
2005-01-18 00:59:00,5.69701,5.69832,5.69686,5.69828,17000000.0
2005-01-18 01:00:00,5.69713,5.69829,5.69676,5.69767,12000000.0
2005-01-18 01:01:00,5.69673,5.69735,5.69561,5.69561,15000000.0
2005-01-18 01:02:00,5.69618,5.69762,5.69618,5.69705,10000000.0
2005-01-18 01:03:00,5.69765,5.69788,5.69653,5.69745,13000000.0
2005-01-18 01:04:00,5.69789,5.69828,5.69655,5.69715,13000000.0
2005-01-18 01:05:00,5.69762,5.69762,5.69643,5.69728,13000000.0
2005-01-18 01:06:00,5.6977,5.6977,5.69609,5.69675,12000000.0
2005-01-18 01:07:00,5.69657,5.6967,5.6951,5.69613,13000000.0
2005-01-18 01:08:00,5.69658,5.69749,5.69575,5.69749,15000000.0
2005-01-18 01:09:00,5.698,5.70031,5.69791,5.70031,17000000.0
2005-01-18 01:10:00,5.7005,5.7012,5.69931,5.69931,10000000.0
2005-01-18 01:11:00,5.69847,5.69853,5.6976,5.69837,11000000.0
2005-01-18 01:12:00,5.69884,5.69884,5.69727,5.69836,10000000.0
2005-01-18 01:13:00,5.69866,5.6992,5.69855,5.69855,11000000.0
2005-01-18 01:14:00,5.69914,5.70024,5.6984,5.70024,13000000.0
2005-01-18 01:15:00,5.7004,5.7004,5.69881,5.69991,9000000.0
2005-01-18 01:16:00,5.69936,5.69958,5.69806,5.69806,12000000.0
2005-01-18 01:17:00,5.6992,5.69939,5.69881,5.69917,11000000.0
2005-01-18 01:18:00,5.69928,5.69965,5.69879,5.69952,12000000.0
2005-01-18 01:19:00,5.69978,5.70119,5.69942,5.70007,19000000.0
2005-01-18 01:20:00,5.7002,5.7002,5.69903,5.70011,11000000.0
2005-01-18 01:21:00,5.70036,5.70073,5.70008,5.70038,12000000.0
2005-01-18 01:22:00,5.70044,5.701,5.69944,5.69944,9000000.0
2005-01-18 01:23:00,5.69999,5.69999,5.69839,5.69917,13000000.0
2005-01-18 01:24:00,5.6989,5.69909,5.6979,5.69803,14000000.0
2005-01-18 01:25:00,5.69773,5.69797,5.69722,5.69722,11000000.0
2005-01-18 01:26:00,5.69607,5.6972,5.69605,5.6972,10000000.0
2005-01-18 01:27:00,5.69731,5.69818,5.69702,5.69753,17000000.0
2005-01-18 01:28:00,5.6971,5.69754,5.69613,5.69613,13000000.0
2005-01-18 01:29:00,5.69618,5.6975,5.69618,5.69651,19000000.0
2005-01-18 01:30:00,5.69676,5.69713,5.6963,5.697,15000000.0
2005-01-18 01:31:00,5.69648,5.69682,5.6955,5.69589,15000000.0
2005-01-18 01:32:00,5.69605,5.69618,5.695,5.69565,12000000.0
2005-01-18 01:33:00,5.69438,5.69485,5.6938,5.69485,8000000.0
2005-01-18 01:34:00,5.69534,5.69573,5.69462,5.69519,18000000.0
2005-01-18 01:35:00,5.69519,5.69593,5.69471,5.69497,12000000.0
2005-01-18 01:36:00,5.69406,5.69426,5.69259,5.69259,16000000.0
2005-01-18 01:37:00,5.69358,5.69402,5.69332,5.69402,15000000.0
2005-01-18 01:38:00,5.69345,5.69382,5.69293,5.6931,18000000.0
2005-01-18 01:39:00,5.69313,5.69426,5.69274,5.69274,10000000.0
2005-01-18 01:40:00,5.69394,5.6943,5.69309,5.69309,11000000.0
2005-01-18 01:41:00,5.69374,5.69392,5.69351,5.69391,16000000.0
2005-01-18 01:42:00,5.69333,5.69384,5.69297,5.69297,14000000.0
2005-01-18 01:43:00,5.69132,5.69353,5.69132,5.69324,16000000.0
2005-01-18 01:44:00,5.69325,5.69325,5.69252,5.69306,15000000.0
2005-01-18 01:45:00,5.6931,5.69392,5.69282,5.69392,16000000.0
2005-01-18 01:46:00,5.69362,5.69362,5.69267,5.69297,9000000.0
2005-01-18 01:47:00,5.69313,5.6937,5.69288,5.69303,17000000.0
2005-01-18 01:48:00,5.6928,5.69386,5.69237,5.69386,16000000.0
2005-01-18 01:49:00,5.69343,5.69443,5.69343,5.69443,10000000.0
2005-01-18 01:50:00,5.6939,5.69437,5.69367,5.69406,11000000.0
2005-01-18 01:51:00,5.69417,5.69417,5.69327,5.69364,12000000.0
2005-01-18 01:52:00,5.69393,5.69417,5.69352,5.69394,12000000.0
2005-01-18 01:53:00,5.69377,5.69439,5.69349,5.69399,18000000.0
2005-01-18 01:54:00,5.695,5.69512,5.6938,5.69512,14000000.0
2005-01-18 01:55:00,5.69524,5.69704,5.69517,5.69649,18000000.0
2005-01-18 01:56:00,5.69718,5.69814,5.69663,5.69814,8000000.0
2005-01-18 01:57:00,5.69812,5.69876,5.6974,5.69809,13000000.0
2005-01-18 01:58:00,5.69724,5.69746,5.69658,5.69678,11000000.0
2005-01-18 01:59:00,5.69639,5.69694,5.69617,5.69617,11000000.0
2005-01-18 02:00:00,5.69635,5.69729,5.69624,5.69689,16000000.0
2005-01-18 02:01:00,5.69608,5.69752,5.69608,5.69752,21000000.0
2005-01-18 02:02:00,5.69753,5.69753,5.69633,5.6969,10000000.0
2005-01-18 02:03:00,5.69743,5.69743,5.69612,5.69612,8000000.0
2005-01-18 02:04:00,5.69735,5.69779,5.6971,5.69743,14000000.0
2005-01-18 02:05:00,5.69784,5.69784,5.69708,5.69743,14000000.0
2005-01-18 02:06:00,5.69824,5.69884,5.69785,5.6985,15000000.0
2005-01-18 02:07:00,5.6988,5.69921,5.69845,5.69897,10000000.0
2005-01-18 02:08:00,5.69893,5.69895,5.69811,5.6986,16000000.0
2005-01-18 02:09:00,5.69912,5.6998,5.69912,5.69917,18000000.0
2005-01-18 02:10:00,5.6989,5.69895,5.69815,5.69842,16000000.0
2005-01-18 02:11:00,5.69875,5.69904,5.6983,5.69849,14000000.0
2005-01-18 02:12:00,5.69981,5.70059,5.69952,5.70004,10000000.0
2005-01-18 02:13:00,5.70066,5.70132,5.70029,5.70078,15000000.0
2005-01-18 02:14:00,5.70063,5.70063,5.69956,5.70006,19000000.0
2005-01-18 02:15:00,5.6996,5.70036,5.6996,5.69983,12000000.0
2005-01-18 02:16:00,5.69956,5.6997,5.69909,5.69942,18000000.0
2005-01-18 02:17:00,5.6987,5.6988,5.69809,5.69809,14000000.0
2005-01-18 02:18:00,5.69919,5.69983,5.69837,5.69983,12000000.0
2005-01-18 02:19:00,5.69964,5.69964,5.69818,5.69818,14000000.0
2005-01-18 02:20:00,5.69905,5.69995,5.69905,5.69995,13000000.0
2005-01-18 02:21:00,5.70025,5.70025,5.69942,5.69979,15000000.0
2005-01-18 02:22:00,5.69996,5.69996,5.6976,5.6976,13000000.0
2005-01-18 02:23:00,5.69777,5.69994,5.69777,5.69994,16000000.0
2005-01-18 02:24:00,5.69949,5.69964,5.69877,5.69944,17000000.0
2005-01-18 02:25:00,5.69981,5.70071,5.69976,5.70071,10000000.0
2005-01-18 02:26:00,5.69995,5.69997,5.69934,5.69951,13000000.0
2005-01-18 02:27:00,5.69973,5.69994,5.69951,5.69989,7000000.0
2005-01-18 02:28:00,5.69954,5.6998,5.69919,5.6995,9000000.0
2005-01-18 02:29:00,5.70019,5.70019,5.69963,5.69996,20000000.0
2005-01-18 02:30:00,5.69931,5.69931,5.69708,5.69708,11000000.0
2005-01-18 02:31:00,5.69596,5.69658,5.6957,5.69658,9000000.0
2005-01-18 02:32:00,5.696,5.696,5.69419,5.69419,13000000.0
2005-01-18 02:33:00,5.69357,5.6942,5.6934,5.6942,14000000.0
2005-01-18 02:34:00,5.69469,5.69537,5.6946,5.69513,17000000.0
2005-01-18 02:35:00,5.69471,5.6954,5.69388,5.69428,15000000.0
2005-01-18 02:36:00,5.69526,5.69714,5.69526,5.69714,14000000.0
2005-01-18 02:37:00,5.69739,5.69825,5.6971,5.69785,13000000.0
2005-01-18 02:38:00,5.69773,5.69784,5.69643,5.69713,14000000.0
2005-01-18 02:39:00,5.69802,5.6988,5.69777,5.6988,15000000.0
2005-01-18 02:40:00,5.69904,5.69946,5.6984,5.69946,12000000.0
2005-01-18 02:41:00,5.69831,5.69927,5.69808,5.69874,13000000.0
2005-01-18 02:42:00,5.69896,5.6992,5.69842,5.6992,16000000.0
2005-01-18 02:43:00,5.69868,5.69901,5.6985,5.69859,18000000.0
2005-01-18 02:44:00,5.69893,5.69973,5.69893,5.69925,10000000.0
2005-01-18 02:45:00,5.69931,5.69998,5.6991,5.69964,14000000.0
2005-01-18 02:46:00,5.70057,5.7016,5.70033,5.70149,18000000.0
2005-01-18 02:47:00,5.70131,5.70168,5.70079,5.70162,17000000.0
2005-01-18 02:48:00,5.70184,5.70184,5.70096,5.70118,7000000.0
2005-01-18 02:49:00,5.70151,5.70151,5.70032,5.70114,13000000.0
2005-01-18 02:50:00,5.70066,5.70066,5.69974,5.69992,14000000.0
2005-01-18 02:51:00,5.69976,5.70003,5.69944,5.70002,15000000.0
2005-01-18 02:52:00,5.69837,5.69959,5.69837,5.69959,15000000.0
2005-01-18 02:53:00,5.69949,5.69975,5.6989,5.69933,9000000.0
2005-01-18 02:54:00,5.69943,5.70048,5.69868,5.70048,13000000.0
2005-01-18 02:55:00,5.70075,5.70075,5.69924,5.69991,11000000.0
2005-01-18 02:56:00,5.69875,5.70054,5.69875,5.70023,18000000.0
2005-01-18 02:57:00,5.70136,5.70259,5.70081,5.70259,13000000.0
2005-01-18 02:58:00,5.70343,5.70379,5.7033,5.70377,9000000.0
2005-01-18 02:59:00,5.70398,5.70457,5.70387,5.70441,14000000.0
2005-01-18 03:00:00,5.70414,5.70471,5.70392,5.70408,11000000.0
2005-01-18 03:01:00,5.70315,5.70401,5.70287,5.70332,11000000.0
2005-01-18 03:02:00,5.70385,5.70466,5.70374,5.70439,11000000.0
2005-01-18 03:03:00,5.70469,5.70469,5.703,5.70318,23000000.0
2005-01-18 03:04:00,5.70246,5.70332,5.70242,5.70289,11000000.0
2005-01-18 03:05:00,5.70291,5.70318,5.7024,5.70272,17000000.0
2005-01-18 03:06:00,5.70221,5.70246,5.70161,5.70231,9000000.0
2005-01-18 03:07:00,5.70239,5.70258,5.7017,5.70227,15000000.0
2005-01-18 03:08:00,5.70221,5.70267,5.70182,5.70213,12000000.0
2005-01-18 03:09:00,5.70161,5.70203,5.70118,5.70164,15000000.0
2005-01-18 03:10:00,5.70175,5.70253,5.70146,5.70253,19000000.0
2005-01-18 03:11:00,5.7021,5.70272,5.70161,5.70258,15000000.0
2005-01-18 03:12:00,5.70258,5.70268,5.7012,5.70268,18000000.0
2005-01-18 03:13:00,5.70251,5.70251,5.70194,5.70236,18000000.0
2005-01-18 03:14:00,5.70209,5.70235,5.70145,5.70156,10000000.0
2005-01-18 03:15:00,5.70056,5.70101,5.70009,5.70009,7000000.0
2005-01-18 03:16:00,5.70003,5.70027,5.6997,5.69996,8000000.0
2005-01-18 03:17:00,5.69881,5.69967,5.69878,5.69967,10000000.0
2005-01-18 03:18:00,5.69938,5.69965,5.69895,5.69952,15000000.0
2005-01-18 03:19:00,5.69947,5.70062,5.69947,5.7006,10000000.0
2005-01-18 03:20:00,5.70046,5.70094,5.70034,5.7006,16000000.0
2005-01-18 03:21:00,5.70062,5.7018,5.70033,5.7018,11000000.0
2005-01-18 03:22:00,5.70207,5.70223,5.70164,5.70173,10000000.0
2005-01-18 03:23:00,5.70203,5.70247,5.70171,5.70223,12000000.0
2005-01-18 03:24:00,5.70247,5.70247,5.70126,5.70155,13000000.0
2005-01-18 03:25:00,5.70157,5.7017,5.70076,5.70076,11000000.0
2005-01-18 03:26:00,5.70071,5.70275,5.70071,5.70264,13000000.0
2005-01-18 03:27:00,5.70419,5.7052,5.70399,5.70459,14000000.0
2005-01-18 03:28:00,5.70404,5.70452,5.70333,5.70343,18000000.0
2005-01-18 03:29:00,5.70338,5.70406,5.70289,5.70336,15000000.0
2005-01-18 03:30:00,5.70414,5.70414,5.70297,5.70297,10000000.0
2005-01-18 03:31:00,5.70352,5.70357,5.70207,5.70221,13000000.0
2005-01-18 03:32:00,5.70251,5.70312,5.70237,5.70296,16000000.0
2005-01-18 03:33:00,5.70333,5.70333,5.70242,5.70267,13000000.0
2005-01-18 03:34:00,5.70308,5.70308,5.7022,5.7022,16000000.0
2005-01-18 03:35:00,5.7024,5.7024,5.70148,5.70148,10000000.0
2005-01-18 03:36:00,5.70181,5.7021,5.70148,5.7021,11000000.0
2005-01-18 03:37:00,5.70209,5.70209,5.70059,5.70091,13000000.0
2005-01-18 03:38:00,5.7011,5.70214,5.7011,5.70214,13000000.0
2005-01-18 03:39:00,5.70254,5.7029,5.70166,5.7029,13000000.0
2005-01-18 03:40:00,5.70296,5.70296,5.70203,5.70286,12000000.0
2005-01-18 03:41:00,5.7023,5.70336,5.70201,5.70201,16000000.0
2005-01-18 03:42:00,5.70294,5.70383,5.70269,5.70318,21000000.0
2005-01-18 03:43:00,5.70329,5.70368,5.70263,5.70368,18000000.0
2005-01-18 03:44:00,5.70358,5.70359,5.70294,5.7033,15000000.0
2005-01-18 03:45:00,5.70342,5.70426,5.70325,5.70325,9000000.0
2005-01-18 03:46:00,5.70482,5.70579,5.70467,5.70549,8000000.0
2005-01-18 03:47:00,5.70604,5.70668,5.70563,5.70668,11000000.0
2005-01-18 03:48:00,5.70664,5.70664,5.70511,5.70511,9000000.0
2005-01-18 03:49:00,5.70509,5.70564,5.7049,5.7049,16000000.0
2005-01-18 03:50:00,5.70521,5.70532,5.70439,5.70499,19000000.0
2005-01-18 03:51:00,5.7048,5.70496,5.70418,5.70418,9000000.0
2005-01-18 03:52:00,5.70312,5.70411,5.70312,5.70411,19000000.0
2005-01-18 03:53:00,5.70455,5.70455,5.70298,5.70298,10000000.0
2005-01-18 03:54:00,5.70443,5.70456,5.70359,5.70361,17000000.0
2005-01-18 03:55:00,5.70355,5.70539,5.70355,5.70469,16000000.0
2005-01-18 03:56:00,5.70559,5.70615,5.70558,5.70569,7000000.0
2005-01-18 03:57:00,5.70576,5.70613,5.70551,5.70557,11000000.0
2005-01-18 03:58:00,5.70552,5.70601,5.70533,5.70601,12000000.0
2005-01-18 03:59:00,5.70638,5.70638,5.70567,5.70623,17000000.0
2005-01-18 04:00:00,5.70571,5.70639,5.70571,5.70599,12000000.0
2005-01-18 04:01:00,5.70535,5.70595,5.70499,5.7052,16000000.0
2005-01-18 04:02:00,5.70472,5.70502,5.70419,5.70493,14000000.0
2005-01-18 04:03:00,5.70515,5.70592,5.70482,5.70592,12000000.0
2005-01-18 04:04:00,5.70567,5.70582,5.70515,5.70529,16000000.0
2005-01-18 04:05:00,5.70506,5.70579,5.70489,5.70489,13000000.0
2005-01-18 04:06:00,5.70488,5.70571,5.70488,5.70491,16000000.0
2005-01-18 04:07:00,5.70628,5.70642,5.70536,5.70637,13000000.0
2005-01-18 04:08:00,5.70539,5.7059,5.70516,5.70576,14000000.0
2005-01-18 04:09:00,5.70574,5.70645,5.70574,5.70597,10000000.0
2005-01-18 04:10:00,5.70522,5.7055,5.70458,5.70458,12000000.0
2005-01-18 04:11:00,5.70486,5.70575,5.70486,5.70528,14000000.0
2005-01-18 04:12:00,5.70527,5.70549,5.70423,5.70523,19000000.0
2005-01-18 04:13:00,5.70457,5.70625,5.70457,5.70579,20000000.0
2005-01-18 04:14:00,5.70638,5.7073,5.70576,5.70713,12000000.0
2005-01-18 04:15:00,5.70778,5.70934,5.70778,5.70934,8000000.0
2005-01-18 04:16:00,5.70975,5.71009,5.70912,5.70935,13000000.0
2005-01-18 04:17:00,5.70936,5.71013,5.70917,5.70986,15000000.0
2005-01-18 04:18:00,5.70986,5.71,5.7095,5.70995,9000000.0
2005-01-18 04:19:00,5.71052,5.71081,5.71019,5.71054,12000000.0
2005-01-18 04:20:00,5.71052,5.71099,5.71028,5.71073,9000000.0
2005-01-18 04:21:00,5.71119,5.71215,5.71101,5.71215,17000000.0
2005-01-18 04:22:00,5.71291,5.71293,5.71216,5.71253,14000000.0
2005-01-18 04:23:00,5.71282,5.71316,5.71239,5.71294,10000000.0
2005-01-18 04:24:00,5.7129,5.71333,5.71231,5.71274,12000000.0
2005-01-18 04:25:00,5.71219,5.71223,5.71165,5.71181,10000000.0
2005-01-18 04:26:00,5.71256,5.71256,5.71176,5.71235,7000000.0
2005-01-18 04:27:00,5.71275,5.71275,5.7112,5.7112,15000000.0
2005-01-18 04:28:00,5.71097,5.71285,5.71097,5.71285,7000000.0
2005-01-18 04:29:00,5.71305,5.71393,5.71264,5.71363,14000000.0
2005-01-18 04:30:00,5.71375,5.714,5.71359,5.71363,11000000.0
2005-01-18 04:31:00,5.71278,5.71362,5.71278,5.71314,15000000.0
2005-01-18 04:32:00,5.71325,5.71325,5.71064,5.71083,17000000.0
2005-01-18 04:33:00,5.70928,5.70928,5.7078,5.70826,14000000.0
2005-01-18 04:34:00,5.708,5.70806,5.7064,5.70692,9000000.0
2005-01-18 04:35:00,5.7067,5.70674,5.70564,5.70567,12000000.0
2005-01-18 04:36:00,5.70563,5.70663,5.70515,5.70663,12000000.0
2005-01-18 04:37:00,5.70684,5.70711,5.70595,5.70595,12000000.0
2005-01-18 04:38:00,5.70587,5.70626,5.70522,5.70524,11000000.0
2005-01-18 04:39:00,5.70534,5.70534,5.70336,5.70339,17000000.0
2005-01-18 04:40:00,5.70312,5.70546,5.70312,5.70546,9000000.0
2005-01-18 04:41:00,5.70511,5.70511,5.70419,5.70475,10000000.0
2005-01-18 04:42:00,5.7053,5.70575,5.70492,5.70575,8000000.0
2005-01-18 04:43:00,5.70528,5.70562,5.70489,5.70489,18000000.0
2005-01-18 04:44:00,5.70477,5.70514,5.70477,5.70503,9000000.0
2005-01-18 04:45:00,5.70516,5.70591,5.70516,5.70591,9000000.0
2005-01-18 04:46:00,5.70587,5.70587,5.7052,5.70555,16000000.0
2005-01-18 04:47:00,5.70591,5.70612,5.70552,5.70602,12000000.0
2005-01-18 04:48:00,5.70534,5.70638,5.70534,5.70618,10000000.0
2005-01-18 04:49:00,5.70619,5.70646,5.70571,5.70576,16000000.0
2005-01-18 04:50:00,5.70584,5.70663,5.70565,5.7059,16000000.0
2005-01-18 04:51:00,5.70678,5.70696,5.70637,5.70648,20000000.0
2005-01-18 04:52:00,5.70633,5.7065,5.7053,5.70577,13000000.0
2005-01-18 04:53:00,5.70584,5.70584,5.70496,5.70496,11000000.0
2005-01-18 04:54:00,5.70395,5.70431,5.70283,5.7037,11000000.0
2005-01-18 04:55:00,5.70322,5.70548,5.70322,5.70542,12000000.0
2005-01-18 04:56:00,5.70505,5.70524,5.70366,5.7041,16000000.0
2005-01-18 04:57:00,5.70341,5.7039,5.70253,5.7039,7000000.0
2005-01-18 04:58:00,5.70476,5.70494,5.70393,5.70429,13000000.0
2005-01-18 04:59:00,5.7043,5.70472,5.70371,5.70419,17000000.0
2005-01-18 05:00:00,5.703,5.70499,5.703,5.70499,10000000.0
2005-01-18 05:01:00,5.70481,5.70481,5.7042,5.70466,13000000.0
2005-01-18 05:02:00,5.70364,5.70408,5.70337,5.70385,18000000.0
2005-01-18 05:03:00,5.70312,5.70312,5.70128,5.70171,9000000.0
2005-01-18 05:04:00,5.70192,5.70231,5.70011,5.70011,12000000.0
2005-01-18 05:05:00,5.70194,5.70219,5.70138,5.70203,10000000.0
2005-01-18 05:06:00,5.70256,5.70269,5.70131,5.70225,20000000.0
2005-01-18 05:07:00,5.70233,5.70332,5.70227,5.70326,10000000.0
2005-01-18 05:08:00,5.7028,5.70306,5.70164,5.70164,17000000.0
2005-01-18 05:09:00,5.70151,5.70274,5.70151,5.7021,15000000.0
2005-01-18 05:10:00,5.70284,5.70288,5.70162,5.70211,10000000.0
2005-01-18 05:11:00,5.70232,5.70232,5.7014,5.7014,16000000.0
2005-01-18 05:12:00,5.70108,5.70245,5.70088,5.70245,7000000.0
2005-01-18 05:13:00,5.70271,5.70271,5.70228,5.70255,12000000.0
2005-01-18 05:14:00,5.70192,5.70275,5.70145,5.70275,14000000.0
2005-01-18 05:15:00,5.7024,5.70293,5.7024,5.70286,16000000.0
2005-01-18 05:16:00,5.70265,5.70308,5.70245,5.70277,15000000.0
2005-01-18 05:17:00,5.70257,5.70257,5.70198,5.70198,10000000.0
2005-01-18 05:18:00,5.70148,5.70197,5.70125,5.70197,13000000.0
2005-01-18 05:19:00,5.70197,5.70227,5.70163,5.70227,13000000.0
2005-01-18 05:20:00,5.70209,5.70235,5.70107,5.70235,20000000.0
2005-01-18 05:21:00,5.70233,5.70263,5.70197,5.70197,9000000.0
2005-01-18 05:22:00,5.70264,5.7028,5.70193,5.7028,17000000.0
2005-01-18 05:23:00,5.70257,5.70269,5.70192,5.70213,14000000.0
2005-01-18 05:24:00,5.70175,5.70202,5.70088,5.70156,19000000.0
2005-01-18 05:25:00,5.70099,5.70148,5.70057,5.70148,13000000.0
2005-01-18 05:26:00,5.70128,5.70128,5.70058,5.70058,13000000.0
2005-01-18 05:27:00,5.70003,5.70008,5.69895,5.6993,13000000.0
2005-01-18 05:28:00,5.69922,5.69941,5.69886,5.69886,10000000.0
2005-01-18 05:29:00,5.69881,5.69901,5.69798,5.69835,17000000.0
2005-01-18 05:30:00,5.69866,5.69867,5.69763,5.69801,21000000.0
2005-01-18 05:31:00,5.69821,5.69913,5.69772,5.69868,13000000.0
2005-01-18 05:32:00,5.69858,5.6986,5.69777,5.69834,16000000.0
2005-01-18 05:33:00,5.69799,5.69861,5.69694,5.69813,13000000.0
2005-01-18 05:34:00,5.69816,5.69833,5.69781,5.69812,13000000.0
2005-01-18 05:35:00,5.69717,5.69752,5.69637,5.69637,14000000.0
2005-01-18 05:36:00,5.69717,5.69821,5.69711,5.69821,18000000.0
2005-01-18 05:37:00,5.69807,5.69882,5.69767,5.69855,12000000.0
2005-01-18 05:38:00,5.6978,5.69866,5.69723,5.69866,13000000.0
2005-01-18 05:39:00,5.69907,5.69959,5.69878,5.69914,21000000.0
2005-01-18 05:40:00,5.69923,5.70031,5.69923,5.70031,14000000.0
2005-01-18 05:41:00,5.70035,5.70055,5.70035,5.70055,13000000.0
2005-01-18 05:42:00,5.70034,5.70034,5.69907,5.69907,8000000.0
2005-01-18 05:43:00,5.69934,5.69957,5.69891,5.69948,13000000.0
2005-01-18 05:44:00,5.69907,5.70006,5.69907,5.69966,13000000.0
2005-01-18 05:45:00,5.69974,5.70038,5.69944,5.70005,24000000.0
2005-01-18 05:46:00,5.70055,5.70055,5.69998,5.70003,14000000.0
2005-01-18 05:47:00,5.69977,5.70004,5.69923,5.69944,11000000.0
2005-01-18 05:48:00,5.69993,5.69993,5.69877,5.69906,18000000.0
2005-01-18 05:49:00,5.7003,5.7003,5.69924,5.69924,10000000.0
2005-01-18 05:50:00,5.6994,5.69968,5.69917,5.69968,10000000.0
2005-01-18 05:51:00,5.6998,5.69994,5.69886,5.69973,11000000.0
2005-01-18 05:52:00,5.70003,5.70041,5.69958,5.70026,19000000.0
2005-01-18 05:53:00,5.69963,5.70001,5.69937,5.69997,15000000.0
2005-01-18 05:54:00,5.69969,5.7004,5.69968,5.69973,7000000.0
2005-01-18 05:55:00,5.70062,5.70062,5.70002,5.70002,12000000.0
2005-01-18 05:56:00,5.69934,5.70024,5.69934,5.70024,16000000.0
2005-01-18 05:57:00,5.70025,5.70025,5.69918,5.69956,11000000.0
2005-01-18 05:58:00,5.69974,5.69993,5.69946,5.69963,22000000.0
2005-01-18 05:59:00,5.69854,5.69936,5.69844,5.69915,9000000.0
2005-01-18 06:00:00,5.6997,5.70043,5.69957,5.70043,17000000.0
2005-01-18 06:01:00,5.70017,5.70055,5.70007,5.70017,18000000.0
2005-01-18 06:02:00,5.70001,5.70066,5.69991,5.69998,18000000.0
2005-01-18 06:03:00,5.69994,5.70107,5.69986,5.70107,16000000.0
2005-01-18 06:04:00,5.70114,5.70114,5.69991,5.70007,8000000.0
2005-01-18 06:05:00,5.70033,5.70086,5.69977,5.70086,10000000.0
2005-01-18 06:06:00,5.70027,5.70057,5.69958,5.70038,27000000.0
2005-01-18 06:07:00,5.70088,5.70173,5.70006,5.70173,17000000.0
2005-01-18 06:08:00,5.7026,5.70344,5.70257,5.70298,14000000.0
2005-01-18 06:09:00,5.70297,5.70311,5.70195,5.70311,13000000.0
2005-01-18 06:10:00,5.7039,5.70708,5.7039,5.70569,14000000.0
2005-01-18 06:11:00,5.70577,5.70599,5.70475,5.70475,16000000.0
2005-01-18 06:12:00,5.70433,5.70474,5.70382,5.70459,17000000.0
2005-01-18 06:13:00,5.70457,5.70512,5.70396,5.70414,14000000.0
2005-01-18 06:14:00,5.70386,5.7052,5.70386,5.70417,12000000.0
2005-01-18 06:15:00,5.7058,5.7069,5.70529,5.70529,13000000.0
2005-01-18 06:16:00,5.70583,5.70645,5.70583,5.70622,14000000.0
2005-01-18 06:17:00,5.70664,5.70672,5.70601,5.70623,11000000.0
2005-01-18 06:18:00,5.70597,5.70668,5.70597,5.70668,12000000.0
2005-01-18 06:19:00,5.70662,5.70662,5.70544,5.70613,19000000.0
2005-01-18 06:20:00,5.70547,5.70644,5.70516,5.70644,11000000.0
2005-01-18 06:21:00,5.70662,5.70662,5.70606,5.70606,9000000.0
2005-01-18 06:22:00,5.70561,5.70591,5.70517,5.70517,22000000.0
2005-01-18 06:23:00,5.70541,5.70541,5.70443,5.70481,18000000.0
2005-01-18 06:24:00,5.70545,5.7062,5.7053,5.7062,8000000.0
2005-01-18 06:25:00,5.7068,5.70711,5.70638,5.7069,9000000.0
2005-01-18 06:26:00,5.70625,5.70663,5.70602,5.70645,13000000.0
2005-01-18 06:27:00,5.70701,5.70764,5.7064,5.70764,15000000.0
2005-01-18 06:28:00,5.70696,5.70714,5.70624,5.70634,18000000.0
2005-01-18 06:29:00,5.70611,5.70636,5.70537,5.70537,16000000.0
2005-01-18 06:30:00,5.70631,5.70631,5.70486,5.70486,10000000.0
2005-01-18 06:31:00,5.70591,5.70591,5.7053,5.70562,13000000.0
2005-01-18 06:32:00,5.70538,5.70632,5.70484,5.70632,10000000.0
2005-01-18 06:33:00,5.70527,5.70585,5.70512,5.70529,10000000.0
2005-01-18 06:34:00,5.70551,5.70591,5.70435,5.70544,15000000.0
2005-01-18 06:35:00,5.70586,5.70652,5.70544,5.70652,13000000.0
2005-01-18 06:36:00,5.70623,5.70626,5.70553,5.70603,23000000.0
2005-01-18 06:37:00,5.70612,5.70642,5.70565,5.70565,11000000.0
2005-01-18 06:38:00,5.70591,5.70646,5.70591,5.70612,17000000.0
2005-01-18 06:39:00,5.70542,5.70542,5.705,5.705,8000000.0
2005-01-18 06:40:00,5.7049,5.70493,5.70363,5.70493,15000000.0
2005-01-18 06:41:00,5.70513,5.70573,5.70495,5.70519,15000000.0
2005-01-18 06:42:00,5.70507,5.70526,5.70461,5.70498,16000000.0
2005-01-18 06:43:00,5.7046,5.70561,5.7046,5.70557,12000000.0
2005-01-18 06:44:00,5.70565,5.70565,5.70443,5.70443,13000000.0
2005-01-18 06:45:00,5.7043,5.70553,5.7043,5.7051,14000000.0
2005-01-18 06:46:00,5.70555,5.70555,5.70476,5.70543,12000000.0
2005-01-18 06:47:00,5.70518,5.70518,5.70302,5.70302,11000000.0
2005-01-18 06:48:00,5.70299,5.70469,5.70292,5.70425,15000000.0
2005-01-18 06:49:00,5.70323,5.70456,5.70323,5.70416,17000000.0
2005-01-18 06:50:00,5.7048,5.7048,5.70347,5.70347,13000000.0
2005-01-18 06:51:00,5.70361,5.70361,5.70269,5.70347,8000000.0
2005-01-18 06:52:00,5.70358,5.70375,5.70296,5.70342,14000000.0
2005-01-18 06:53:00,5.70355,5.70355,5.70262,5.70284,13000000.0
2005-01-18 06:54:00,5.7034,5.7034,5.70252,5.70294,8000000.0
2005-01-18 06:55:00,5.703,5.70365,5.70293,5.70355,10000000.0
2005-01-18 06:56:00,5.70377,5.70461,5.70344,5.70461,11000000.0
2005-01-18 06:57:00,5.70478,5.70478,5.70352,5.70414,17000000.0
2005-01-18 06:58:00,5.70365,5.70383,5.70295,5.70383,12000000.0
2005-01-18 06:59:00,5.70293,5.70315,5.70181,5.70181,14000000.0
2005-01-18 07:00:00,5.7035,5.7039,5.7025,5.70386,11000000.0
2005-01-18 07:01:00,5.70467,5.70494,5.70423,5.70423,10000000.0
2005-01-18 07:02:00,5.70476,5.70522,5.70439,5.70443,14000000.0
2005-01-18 07:03:00,5.70494,5.70542,5.70494,5.70514,7000000.0
2005-01-18 07:04:00,5.70588,5.7066,5.70586,5.70614,16000000.0
2005-01-18 07:05:00,5.70593,5.70617,5.70546,5.70555,15000000.0
2005-01-18 07:06:00,5.70538,5.70557,5.70516,5.70529,16000000.0
2005-01-18 07:07:00,5.70494,5.70587,5.70494,5.70537,12000000.0
2005-01-18 07:08:00,5.70569,5.70617,5.70561,5.70617,8000000.0
2005-01-18 07:09:00,5.70581,5.70624,5.705,5.70624,8000000.0
2005-01-18 07:10:00,5.70674,5.70674,5.70563,5.70563,16000000.0
2005-01-18 07:11:00,5.70703,5.70703,5.70675,5.70695,17000000.0
2005-01-18 07:12:00,5.70702,5.70718,5.70688,5.70688,20000000.0
2005-01-18 07:13:00,5.70696,5.70696,5.7057,5.7057,18000000.0
2005-01-18 07:14:00,5.70641,5.70706,5.70628,5.70706,11000000.0
2005-01-18 07:15:00,5.70714,5.70786,5.70714,5.70756,18000000.0
2005-01-18 07:16:00,5.70774,5.70774,5.70687,5.70763,18000000.0
2005-01-18 07:17:00,5.70732,5.7078,5.70714,5.70765,12000000.0
2005-01-18 07:18:00,5.70731,5.70763,5.70662,5.70763,18000000.0
2005-01-18 07:19:00,5.70937,5.70952,5.70829,5.70854,14000000.0
2005-01-18 07:20:00,5.70822,5.70824,5.70689,5.70757,18000000.0
2005-01-18 07:21:00,5.70748,5.70748,5.7068,5.70701,13000000.0
2005-01-18 07:22:00,5.7065,5.7065,5.70514,5.70518,14000000.0
2005-01-18 07:23:00,5.70524,5.70524,5.70411,5.70427,15000000.0
2005-01-18 07:24:00,5.70519,5.70521,5.70409,5.70409,16000000.0
2005-01-18 07:25:00,5.70476,5.70485,5.70373,5.70481,15000000.0
2005-01-18 07:26:00,5.70486,5.70486,5.70381,5.70455,13000000.0
2005-01-18 07:27:00,5.70467,5.70528,5.70421,5.70476,12000000.0
2005-01-18 07:28:00,5.7052,5.70575,5.70504,5.70536,22000000.0
2005-01-18 07:29:00,5.7053,5.70601,5.70519,5.70601,16000000.0
2005-01-18 07:30:00,5.70526,5.70601,5.70526,5.70559,14000000.0
2005-01-18 07:31:00,5.7051,5.70596,5.70436,5.70436,13000000.0
2005-01-18 07:32:00,5.70574,5.70586,5.7053,5.70551,9000000.0
2005-01-18 07:33:00,5.70568,5.70592,5.70468,5.70473,7000000.0
2005-01-18 07:34:00,5.70571,5.70592,5.70474,5.70481,18000000.0
2005-01-18 07:35:00,5.7044,5.70471,5.704,5.7041,9000000.0
2005-01-18 07:36:00,5.70459,5.70468,5.70373,5.70405,13000000.0
2005-01-18 07:37:00,5.70312,5.70326,5.70229,5.70229,11000000.0
2005-01-18 07:38:00,5.70181,5.70184,5.70104,5.70158,11000000.0
2005-01-18 07:39:00,5.70132,5.7018,5.701,5.70128,19000000.0
2005-01-18 07:40:00,5.70161,5.70192,5.70139,5.70175,11000000.0
2005-01-18 07:41:00,5.70093,5.70119,5.70029,5.70098,7000000.0
2005-01-18 07:42:00,5.70019,5.70118,5.70018,5.70089,13000000.0
2005-01-18 07:43:00,5.70096,5.70115,5.7006,5.70115,14000000.0
2005-01-18 07:44:00,5.7009,5.70121,5.6995,5.6995,10000000.0
2005-01-18 07:45:00,5.69929,5.6997,5.69908,5.69942,8000000.0
2005-01-18 07:46:00,5.69893,5.69966,5.69879,5.69888,13000000.0
2005-01-18 07:47:00,5.6994,5.70029,5.6991,5.69964,15000000.0
2005-01-18 07:48:00,5.7003,5.70036,5.69932,5.69932,13000000.0
2005-01-18 07:49:00,5.70014,5.70016,5.69943,5.70006,10000000.0
2005-01-18 07:50:00,5.69958,5.70005,5.69882,5.69951,17000000.0
2005-01-18 07:51:00,5.69951,5.69996,5.69914,5.69979,16000000.0
2005-01-18 07:52:00,5.69999,5.69999,5.69901,5.69993,13000000.0
2005-01-18 07:53:00,5.69963,5.69996,5.69931,5.69996,10000000.0
2005-01-18 07:54:00,5.69949,5.70048,5.69949,5.70048,11000000.0
2005-01-18 07:55:00,5.70074,5.70074,5.69967,5.69972,12000000.0
2005-01-18 07:56:00,5.69964,5.69997,5.69883,5.69951,13000000.0
2005-01-18 07:57:00,5.69906,5.69906,5.69862,5.69906,8000000.0
2005-01-18 07:58:00,5.69916,5.69935,5.69823,5.69848,14000000.0
2005-01-18 07:59:00,5.69853,5.69861,5.69737,5.69852,15000000.0
2005-01-18 08:00:00,5.69849,5.69878,5.69833,5.69877,10000000.0
2005-01-18 08:01:00,5.69865,5.69865,5.69747,5.69747,13000000.0
2005-01-18 08:02:00,5.69718,5.69752,5.69645,5.69746,14000000.0
2005-01-18 08:03:00,5.69688,5.69743,5.69677,5.6974,12000000.0
2005-01-18 08:04:00,5.69733,5.69737,5.6961,5.69615,16000000.0
2005-01-18 08:05:00,5.69611,5.69751,5.69611,5.69712,14000000.0
2005-01-18 08:06:00,5.69793,5.69882,5.69793,5.69852,19000000.0
2005-01-18 08:07:00,5.69889,5.69958,5.69855,5.69939,19000000.0
2005-01-18 08:08:00,5.69959,5.69959,5.69864,5.69907,11000000.0
2005-01-18 08:09:00,5.69853,5.69889,5.69839,5.69861,10000000.0
2005-01-18 08:10:00,5.69965,5.69968,5.69833,5.69927,16000000.0
2005-01-18 08:11:00,5.69941,5.6998,5.69924,5.69967,9000000.0
2005-01-18 08:12:00,5.70084,5.70084,5.69948,5.69951,10000000.0
2005-01-18 08:13:00,5.70149,5.70206,5.70128,5.70159,11000000.0
2005-01-18 08:14:00,5.70199,5.70206,5.70137,5.70176,12000000.0
2005-01-18 08:15:00,5.70151,5.70187,5.7009,5.70109,15000000.0
2005-01-18 08:16:00,5.70097,5.70153,5.70065,5.70153,14000000.0
2005-01-18 08:17:00,5.70065,5.70083,5.70012,5.70051,10000000.0
2005-01-18 08:18:00,5.6999,5.70009,5.69941,5.69941,9000000.0
2005-01-18 08:19:00,5.69895,5.69895,5.69835,5.69892,11000000.0
2005-01-18 08:20:00,5.69843,5.69909,5.69822,5.69909,11000000.0
2005-01-18 08:21:00,5.69836,5.69872,5.69776,5.69776,20000000.0
2005-01-18 08:22:00,5.69773,5.69913,5.69773,5.69913,8000000.0
2005-01-18 08:23:00,5.69875,5.69875,5.698,5.69862,12000000.0
2005-01-18 08:24:00,5.69827,5.69842,5.69739,5.69838,13000000.0
2005-01-18 08:25:00,5.69837,5.69891,5.69772,5.69883,12000000.0
2005-01-18 08:26:00,5.69875,5.69884,5.6984,5.69847,13000000.0
2005-01-18 08:27:00,5.69844,5.69844,5.69735,5.69735,11000000.0
2005-01-18 08:28:00,5.69777,5.69891,5.69777,5.69891,8000000.0
2005-01-18 08:29:00,5.69778,5.69901,5.69774,5.69901,12000000.0
2005-01-18 08:30:00,5.69869,5.69908,5.69759,5.69759,11000000.0
2005-01-18 08:31:00,5.69821,5.69833,5.69761,5.69761,10000000.0
2005-01-18 08:32:00,5.69746,5.69764,5.69671,5.69751,13000000.0
2005-01-18 08:33:00,5.69786,5.69812,5.69746,5.69811,11000000.0
2005-01-18 08:34:00,5.69821,5.69821,5.69742,5.69758,17000000.0
2005-01-18 08:35:00,5.69749,5.69749,5.69717,5.69732,11000000.0
2005-01-18 08:36:00,5.69711,5.69809,5.69711,5.69809,10000000.0
2005-01-18 08:37:00,5.69851,5.69875,5.69816,5.69827,9000000.0
2005-01-18 08:38:00,5.69827,5.69903,5.69827,5.69835,18000000.0
2005-01-18 08:39:00,5.69853,5.69864,5.6982,5.69851,8000000.0
2005-01-18 08:40:00,5.69877,5.69938,5.69866,5.69938,7000000.0
2005-01-18 08:41:00,5.69935,5.69935,5.69768,5.69768,16000000.0
2005-01-18 08:42:00,5.69838,5.69917,5.69797,5.69809,14000000.0
2005-01-18 08:43:00,5.69814,5.69819,5.69727,5.69774,12000000.0
2005-01-18 08:44:00,5.69777,5.69866,5.69763,5.69866,9000000.0
2005-01-18 08:45:00,5.6984,5.69886,5.69759,5.69759,18000000.0
2005-01-18 08:46:00,5.69764,5.69925,5.69764,5.69846,14000000.0
2005-01-18 08:47:00,5.69872,5.69872,5.69829,5.69841,18000000.0
2005-01-18 08:48:00,5.69867,5.6993,5.69867,5.69904,12000000.0
2005-01-18 08:49:00,5.69859,5.69933,5.69859,5.69909,14000000.0
2005-01-18 08:50:00,5.69904,5.69904,5.69783,5.69787,16000000.0
2005-01-18 08:51:00,5.69873,5.69903,5.69824,5.69895,21000000.0
2005-01-18 08:52:00,5.69879,5.69929,5.69865,5.69918,20000000.0
2005-01-18 08:53:00,5.69928,5.69928,5.69862,5.69907,7000000.0
2005-01-18 08:54:00,5.69929,5.69959,5.69884,5.69925,17000000.0
2005-01-18 08:55:00,5.69867,5.69905,5.6975,5.69767,12000000.0
2005-01-18 08:56:00,5.69733,5.69733,5.69659,5.69699,17000000.0
2005-01-18 08:57:00,5.6968,5.69757,5.69652,5.69748,16000000.0
2005-01-18 08:58:00,5.69747,5.6989,5.69747,5.6989,12000000.0
2005-01-18 08:59:00,5.69985,5.69999,5.69926,5.69944,13000000.0
2005-01-18 09:00:00,5.69924,5.69951,5.69785,5.69889,17000000.0
2005-01-18 09:01:00,5.69899,5.69924,5.69824,5.69854,13000000.0
2005-01-18 09:02:00,5.698,5.69878,5.69739,5.69878,8000000.0
2005-01-18 09:03:00,5.699,5.69926,5.69782,5.69926,16000000.0
2005-01-18 09:04:00,5.69948,5.6995,5.69881,5.6992,8000000.0
2005-01-18 09:05:00,5.69906,5.69925,5.6984,5.69871,11000000.0
2005-01-18 09:06:00,5.69989,5.70079,5.6998,5.70079,10000000.0
2005-01-18 09:07:00,5.70141,5.70197,5.70087,5.7018,10000000.0
2005-01-18 09:08:00,5.70153,5.70227,5.70144,5.70226,19000000.0
2005-01-18 09:09:00,5.70243,5.70278,5.702,5.70222,16000000.0
2005-01-18 09:10:00,5.70141,5.70171,5.70131,5.70146,8000000.0
2005-01-18 09:11:00,5.70118,5.70179,5.70078,5.70093,11000000.0
2005-01-18 09:12:00,5.70108,5.70167,5.70107,5.70167,16000000.0
2005-01-18 09:13:00,5.70198,5.70276,5.70176,5.70202,15000000.0
2005-01-18 09:14:00,5.70254,5.70254,5.7009,5.70117,17000000.0
2005-01-18 09:15:00,5.70094,5.70124,5.70031,5.70094,12000000.0
2005-01-18 09:16:00,5.70177,5.70191,5.70109,5.70183,14000000.0
2005-01-18 09:17:00,5.70245,5.70284,5.70191,5.70234,14000000.0
2005-01-18 09:18:00,5.70261,5.70261,5.7006,5.7006,18000000.0
2005-01-18 09:19:00,5.70056,5.70088,5.7002,5.70049,14000000.0
2005-01-18 09:20:00,5.7005,5.70069,5.69964,5.69964,18000000.0
2005-01-18 09:21:00,5.69916,5.69972,5.69887,5.69963,17000000.0
2005-01-18 09:22:00,5.69975,5.69993,5.69908,5.69959,13000000.0
2005-01-18 09:23:00,5.69927,5.69956,5.69904,5.69933,12000000.0
2005-01-18 09:24:00,5.69885,5.69888,5.69742,5.69882,14000000.0
2005-01-18 09:25:00,5.69895,5.69923,5.69818,5.69908,9000000.0
2005-01-18 09:26:00,5.69924,5.69936,5.69826,5.69874,13000000.0
2005-01-18 09:27:00,5.69916,5.69929,5.69863,5.69929,13000000.0
2005-01-18 09:28:00,5.69971,5.70095,5.6995,5.7009,19000000.0
2005-01-18 09:29:00,5.70066,5.70132,5.70016,5.70132,14000000.0
2005-01-18 09:30:00,5.70137,5.70152,5.701,5.70127,15000000.0
2005-01-18 09:31:00,5.70148,5.70155,5.70095,5.70105,11000000.0
2005-01-18 09:32:00,5.7014,5.7015,5.70061,5.70143,16000000.0
2005-01-18 09:33:00,5.7015,5.70153,5.69993,5.69993,9000000.0
2005-01-18 09:34:00,5.7013,5.70218,5.7013,5.70142,18000000.0
2005-01-18 09:35:00,5.70147,5.70308,5.70147,5.70289,14000000.0
2005-01-18 09:36:00,5.70232,5.70235,5.70058,5.70072,16000000.0
2005-01-18 09:37:00,5.70069,5.70174,5.70069,5.70165,20000000.0
2005-01-18 09:38:00,5.70096,5.70196,5.70039,5.70079,19000000.0
2005-01-18 09:39:00,5.70227,5.70295,5.70227,5.7029,16000000.0
2005-01-18 09:40:00,5.70176,5.70369,5.70176,5.70369,12000000.0
2005-01-18 09:41:00,5.70364,5.70469,5.70335,5.70433,18000000.0
2005-01-18 09:42:00,5.70538,5.70594,5.70476,5.70572,16000000.0
2005-01-18 09:43:00,5.70575,5.70609,5.70531,5.7057,15000000.0
2005-01-18 09:44:00,5.70676,5.70877,5.70623,5.70866,13000000.0
2005-01-18 09:45:00,5.70876,5.70931,5.70844,5.70844,13000000.0
2005-01-18 09:46:00,5.70838,5.70885,5.70773,5.708,17000000.0
2005-01-18 09:47:00,5.70852,5.70909,5.70778,5.70886,13000000.0
2005-01-18 09:48:00,5.7084,5.70906,5.70823,5.70895,16000000.0
2005-01-18 09:49:00,5.70819,5.70819,5.70706,5.70742,17000000.0
2005-01-18 09:50:00,5.70738,5.70863,5.70738,5.70837,12000000.0
2005-01-18 09:51:00,5.70898,5.71071,5.70866,5.71071,16000000.0
2005-01-18 09:52:00,5.71075,5.71108,5.71044,5.71048,16000000.0
2005-01-18 09:53:00,5.70992,5.70992,5.70892,5.70897,15000000.0
2005-01-18 09:54:00,5.70969,5.71046,5.709,5.71017,15000000.0
2005-01-18 09:55:00,5.71028,5.71106,5.70975,5.71011,15000000.0
2005-01-18 09:56:00,5.71009,5.71091,5.70949,5.7109,17000000.0
2005-01-18 09:57:00,5.71156,5.71252,5.71078,5.71252,12000000.0
2005-01-18 09:58:00,5.71239,5.71286,5.71111,5.71286,14000000.0
2005-01-18 09:59:00,5.71219,5.71259,5.71124,5.71124,10000000.0
2005-01-18 10:00:00,5.71107,5.71162,5.71031,5.71162,11000000.0
2005-01-18 10:01:00,5.71127,5.71206,5.71052,5.71115,24000000.0
2005-01-18 10:02:00,5.71153,5.71289,5.71105,5.71199,14000000.0
2005-01-18 10:03:00,5.71246,5.71246,5.71144,5.71218,16000000.0
2005-01-18 10:04:00,5.71263,5.71263,5.71146,5.71191,10000000.0
2005-01-18 10:05:00,5.71219,5.71229,5.71108,5.71156,10000000.0
2005-01-18 10:06:00,5.71077,5.7117,5.71021,5.7117,9000000.0
2005-01-18 10:07:00,5.71133,5.71224,5.71086,5.71209,11000000.0
2005-01-18 10:08:00,5.71249,5.71291,5.71232,5.71259,9000000.0
2005-01-18 10:09:00,5.71272,5.71272,5.71188,5.71223,11000000.0
2005-01-18 10:10:00,5.71207,5.71207,5.71014,5.71016,15000000.0
2005-01-18 10:11:00,5.70995,5.71139,5.70947,5.71134,16000000.0
2005-01-18 10:12:00,5.71082,5.71111,5.71012,5.71012,19000000.0
2005-01-18 10:13:00,5.70968,5.70968,5.70833,5.70833,9000000.0
2005-01-18 10:14:00,5.71024,5.71042,5.70968,5.70977,11000000.0
2005-01-18 10:15:00,5.70981,5.71009,5.70945,5.71009,8000000.0
2005-01-18 10:16:00,5.70994,5.70994,5.70928,5.70939,17000000.0
2005-01-18 10:17:00,5.71003,5.71045,5.70947,5.70959,16000000.0
2005-01-18 10:18:00,5.71065,5.71158,5.71065,5.71135,16000000.0
2005-01-18 10:19:00,5.71109,5.71188,5.711,5.71172,17000000.0
2005-01-18 10:20:00,5.71169,5.71251,5.71137,5.71196,16000000.0
2005-01-18 10:21:00,5.71246,5.71266,5.71189,5.71189,7000000.0
2005-01-18 10:22:00,5.71278,5.71296,5.71206,5.71218,10000000.0
2005-01-18 10:23:00,5.71176,5.71395,5.71176,5.71363,14000000.0
2005-01-18 10:24:00,5.71279,5.71329,5.71186,5.71257,13000000.0
2005-01-18 10:25:00,5.71222,5.71292,5.71192,5.71283,12000000.0
2005-01-18 10:26:00,5.7127,5.71273,5.71186,5.71225,11000000.0
2005-01-18 10:27:00,5.71169,5.71169,5.71057,5.71155,13000000.0
2005-01-18 10:28:00,5.71148,5.71206,5.71107,5.71196,13000000.0
2005-01-18 10:29:00,5.71249,5.7135,5.71232,5.7135,11000000.0
2005-01-18 10:30:00,5.71438,5.71542,5.7139,5.71542,9000000.0
2005-01-18 10:31:00,5.7156,5.71948,5.7156,5.71948,16000000.0
2005-01-18 10:32:00,5.71949,5.7198,5.7187,5.71897,9000000.0
2005-01-18 10:33:00,5.71908,5.71908,5.7177,5.71864,12000000.0
2005-01-18 10:34:00,5.71908,5.71908,5.71806,5.71847,11000000.0
2005-01-18 10:35:00,5.7182,5.7182,5.71608,5.71613,17000000.0
2005-01-18 10:36:00,5.71554,5.71567,5.71408,5.71408,10000000.0
2005-01-18 10:37:00,5.71358,5.7142,5.71297,5.71326,15000000.0
2005-01-18 10:38:00,5.71313,5.7134,5.71226,5.71326,17000000.0
2005-01-18 10:39:00,5.71283,5.71354,5.71244,5.71256,13000000.0
2005-01-18 10:40:00,5.7129,5.71363,5.71276,5.71314,10000000.0
2005-01-18 10:41:00,5.7131,5.7131,5.71026,5.71106,15000000.0
2005-01-18 10:42:00,5.71037,5.71037,5.7089,5.70975,12000000.0
2005-01-18 10:43:00,5.71002,5.71054,5.7096,5.71023,13000000.0
2005-01-18 10:44:00,5.71022,5.711,5.71003,5.71097,12000000.0
2005-01-18 10:45:00,5.71074,5.71074,5.70958,5.71005,13000000.0
2005-01-18 10:46:00,5.71052,5.71158,5.71042,5.71121,13000000.0
2005-01-18 10:47:00,5.71124,5.71144,5.71091,5.71128,7000000.0
2005-01-18 10:48:00,5.71038,5.71109,5.71038,5.71093,12000000.0
2005-01-18 10:49:00,5.71126,5.71237,5.71126,5.71163,10000000.0
2005-01-18 10:50:00,5.7107,5.71149,5.70974,5.71084,14000000.0
2005-01-18 10:51:00,5.71047,5.7106,5.70968,5.71031,11000000.0
2005-01-18 10:52:00,5.7103,5.71083,5.70968,5.71005,20000000.0
2005-01-18 10:53:00,5.71047,5.71047,5.70956,5.70984,9000000.0
2005-01-18 10:54:00,5.70966,5.70995,5.70884,5.7093,18000000.0
2005-01-18 10:55:00,5.71048,5.71085,5.70983,5.70983,10000000.0
2005-01-18 10:56:00,5.71,5.71,5.70924,5.70976,11000000.0
2005-01-18 10:57:00,5.70905,5.70905,5.70765,5.70765,8000000.0
2005-01-18 10:58:00,5.70547,5.70593,5.70418,5.7046,10000000.0
2005-01-18 10:59:00,5.70545,5.70779,5.70514,5.70587,10000000.0
2005-01-18 11:00:00,5.70601,5.70702,5.70595,5.70642,15000000.0
2005-01-18 11:01:00,5.70628,5.70671,5.70564,5.70617,12000000.0
2005-01-18 11:02:00,5.70665,5.70719,5.70635,5.70678,8000000.0
2005-01-18 11:03:00,5.7073,5.70739,5.70681,5.70739,11000000.0
2005-01-18 11:04:00,5.70753,5.70771,5.70709,5.70742,15000000.0
2005-01-18 11:05:00,5.70772,5.70869,5.70671,5.70753,17000000.0
2005-01-18 11:06:00,5.70822,5.70927,5.7078,5.7078,12000000.0
2005-01-18 11:07:00,5.70941,5.71043,5.70941,5.71021,11000000.0
2005-01-18 11:08:00,5.71006,5.71049,5.70984,5.71001,22000000.0
2005-01-18 11:09:00,5.70937,5.70945,5.70849,5.70874,9000000.0
2005-01-18 11:10:00,5.7083,5.70887,5.70811,5.70852,16000000.0
2005-01-18 11:11:00,5.70836,5.70836,5.70705,5.70751,7000000.0
2005-01-18 11:12:00,5.70744,5.7077,5.70694,5.70694,15000000.0
2005-01-18 11:13:00,5.70776,5.70793,5.70693,5.70713,11000000.0
2005-01-18 11:14:00,5.70701,5.70768,5.70506,5.70506,18000000.0
2005-01-18 11:15:00,5.70691,5.70807,5.70691,5.70717,11000000.0
2005-01-18 11:16:00,5.707,5.70706,5.70587,5.70636,13000000.0
2005-01-18 11:17:00,5.70617,5.70617,5.70488,5.70513,13000000.0
2005-01-18 11:18:00,5.7057,5.70593,5.70519,5.70519,9000000.0
2005-01-18 11:19:00,5.70536,5.70664,5.70438,5.70438,17000000.0
2005-01-18 11:20:00,5.7058,5.7058,5.70454,5.70565,14000000.0
2005-01-18 11:21:00,5.70538,5.70562,5.70397,5.70547,14000000.0
2005-01-18 11:22:00,5.70583,5.70583,5.70481,5.70502,22000000.0
2005-01-18 11:23:00,5.70438,5.70593,5.70438,5.70593,8000000.0
2005-01-18 11:24:00,5.70567,5.70742,5.70567,5.7072,18000000.0
2005-01-18 11:25:00,5.70689,5.70739,5.70682,5.70699,9000000.0
2005-01-18 11:26:00,5.70612,5.7066,5.70431,5.70434,15000000.0
2005-01-18 11:27:00,5.70616,5.70694,5.70616,5.70635,10000000.0
2005-01-18 11:28:00,5.70628,5.70684,5.70607,5.70666,13000000.0
2005-01-18 11:29:00,5.70672,5.70751,5.70668,5.70727,17000000.0
2005-01-18 11:30:00,5.70671,5.70671,5.70553,5.70609,13000000.0
2005-01-18 11:31:00,5.70653,5.70768,5.70653,5.70739,12000000.0
2005-01-18 11:32:00,5.70699,5.70742,5.70637,5.70717,20000000.0
2005-01-18 11:33:00,5.70717,5.70743,5.70589,5.70743,16000000.0
2005-01-18 11:34:00,5.70823,5.70875,5.70818,5.70838,13000000.0
2005-01-18 11:35:00,5.70897,5.70907,5.70837,5.70845,14000000.0
2005-01-18 11:36:00,5.70813,5.70831,5.7075,5.70822,11000000.0
2005-01-18 11:37:00,5.70754,5.70769,5.70679,5.70718,16000000.0
2005-01-18 11:38:00,5.7079,5.70848,5.70721,5.70848,8000000.0
2005-01-18 11:39:00,5.70795,5.70894,5.70787,5.70852,11000000.0
2005-01-18 11:40:00,5.70834,5.70873,5.70806,5.70856,12000000.0
2005-01-18 11:41:00,5.70892,5.70913,5.70752,5.70752,10000000.0
2005-01-18 11:42:00,5.70858,5.70871,5.70811,5.70862,10000000.0
2005-01-18 11:43:00,5.7091,5.7091,5.70801,5.70879,17000000.0
2005-01-18 11:44:00,5.70805,5.70871,5.70772,5.70828,15000000.0
2005-01-18 11:45:00,5.70838,5.7086,5.70789,5.70798,16000000.0
2005-01-18 11:46:00,5.70871,5.70898,5.70867,5.70875,7000000.0
2005-01-18 11:47:00,5.70938,5.7099,5.70923,5.70923,16000000.0
2005-01-18 11:48:00,5.70917,5.70959,5.70868,5.70941,13000000.0
2005-01-18 11:49:00,5.70959,5.70959,5.7088,5.7088,10000000.0
2005-01-18 11:50:00,5.70878,5.70878,5.70679,5.70679,12000000.0
2005-01-18 11:51:00,5.70707,5.70754,5.7068,5.70701,14000000.0
2005-01-18 11:52:00,5.70758,5.70844,5.70709,5.70806,18000000.0
2005-01-18 11:53:00,5.70792,5.70792,5.70687,5.70766,16000000.0
2005-01-18 11:54:00,5.70795,5.70849,5.70795,5.7082,8000000.0
2005-01-18 11:55:00,5.70861,5.7088,5.70772,5.70854,8000000.0
2005-01-18 11:56:00,5.70776,5.70838,5.70709,5.70709,8000000.0
2005-01-18 11:57:00,5.70661,5.70685,5.70593,5.70645,11000000.0
2005-01-18 11:58:00,5.70638,5.70751,5.70607,5.70749,14000000.0
2005-01-18 11:59:00,5.70699,5.70743,5.70685,5.70743,11000000.0
2005-01-18 12:00:00,5.70735,5.70735,5.70646,5.70646,15000000.0
2005-01-18 12:01:00,5.70634,5.70636,5.70549,5.70578,13000000.0
2005-01-18 12:02:00,5.70609,5.70609,5.70525,5.70525,15000000.0
2005-01-18 12:03:00,5.70682,5.70727,5.70621,5.70724,11000000.0
2005-01-18 12:04:00,5.70733,5.70738,5.70655,5.70655,9000000.0
2005-01-18 12:05:00,5.7075,5.7075,5.70647,5.70708,9000000.0
2005-01-18 12:06:00,5.70584,5.70677,5.70581,5.70623,15000000.0
2005-01-18 12:07:00,5.70717,5.70729,5.70626,5.70678,11000000.0
2005-01-18 12:08:00,5.70703,5.70745,5.70654,5.70736,8000000.0
2005-01-18 12:09:00,5.7076,5.7077,5.70667,5.70679,18000000.0
2005-01-18 12:10:00,5.70647,5.70706,5.70631,5.70706,14000000.0
2005-01-18 12:11:00,5.70705,5.70717,5.70626,5.70672,9000000.0
2005-01-18 12:12:00,5.7069,5.7069,5.70563,5.70635,18000000.0
2005-01-18 12:13:00,5.70506,5.70657,5.70506,5.70515,12000000.0
2005-01-18 12:14:00,5.70615,5.70719,5.70615,5.70719,10000000.0
2005-01-18 12:15:00,5.70688,5.70688,5.70573,5.70616,8000000.0
2005-01-18 12:16:00,5.70562,5.70685,5.70562,5.70613,14000000.0
2005-01-18 12:17:00,5.70605,5.70619,5.70554,5.70594,13000000.0
2005-01-18 12:18:00,5.70604,5.70634,5.70531,5.70599,10000000.0
2005-01-18 12:19:00,5.70613,5.70613,5.7039,5.7039,11000000.0
2005-01-18 12:20:00,5.70339,5.70347,5.70199,5.70199,8000000.0
2005-01-18 12:21:00,5.70154,5.70305,5.70154,5.70269,20000000.0
2005-01-18 12:22:00,5.70289,5.70332,5.70244,5.70244,14000000.0
2005-01-18 12:23:00,5.70283,5.70283,5.70147,5.70172,11000000.0
2005-01-18 12:24:00,5.70213,5.7037,5.70175,5.70291,17000000.0
2005-01-18 12:25:00,5.70285,5.70354,5.70238,5.70271,12000000.0
2005-01-18 12:26:00,5.70339,5.70401,5.70339,5.70375,7000000.0
2005-01-18 12:27:00,5.70384,5.70392,5.70328,5.70334,7000000.0
2005-01-18 12:28:00,5.70287,5.70311,5.7025,5.70266,19000000.0
2005-01-18 12:29:00,5.70234,5.70278,5.7018,5.7018,12000000.0
2005-01-18 12:30:00,5.70173,5.70176,5.70105,5.70164,10000000.0
2005-01-18 12:31:00,5.70128,5.70177,5.7007,5.70154,12000000.0
2005-01-18 12:32:00,5.70069,5.70098,5.70024,5.70024,12000000.0
2005-01-18 12:33:00,5.69993,5.70058,5.69907,5.69992,15000000.0
2005-01-18 12:34:00,5.70036,5.70135,5.70016,5.70135,12000000.0
2005-01-18 12:35:00,5.7012,5.70166,5.70102,5.70135,12000000.0
2005-01-18 12:36:00,5.70108,5.7016,5.70067,5.7008,15000000.0
2005-01-18 12:37:00,5.70043,5.70077,5.69941,5.70077,8000000.0
2005-01-18 12:38:00,5.70117,5.70211,5.70085,5.70085,15000000.0
2005-01-18 12:39:00,5.70117,5.70123,5.70026,5.70081,14000000.0
2005-01-18 12:40:00,5.70094,5.70127,5.70044,5.70088,18000000.0
2005-01-18 12:41:00,5.701,5.701,5.69964,5.69964,11000000.0
2005-01-18 12:42:00,5.69882,5.69897,5.69817,5.69862,17000000.0
2005-01-18 12:43:00,5.69914,5.69952,5.69759,5.69759,11000000.0
2005-01-18 12:44:00,5.69663,5.69776,5.69562,5.69562,13000000.0
2005-01-18 12:45:00,5.69704,5.69731,5.69622,5.6965,10000000.0
2005-01-18 12:46:00,5.69631,5.69897,5.69631,5.69687,20000000.0
2005-01-18 12:47:00,5.69679,5.69767,5.69625,5.69767,10000000.0
2005-01-18 12:48:00,5.69673,5.69764,5.69636,5.69761,10000000.0
2005-01-18 12:49:00,5.69801,5.69801,5.69537,5.69537,15000000.0
2005-01-18 12:50:00,5.69516,5.69718,5.69507,5.69674,14000000.0
2005-01-18 12:51:00,5.69692,5.69725,5.69578,5.69653,14000000.0
2005-01-18 12:52:00,5.69685,5.69771,5.69664,5.69771,9000000.0
2005-01-18 12:53:00,5.69778,5.69828,5.69763,5.69821,9000000.0
2005-01-18 12:54:00,5.69806,5.69812,5.69683,5.6973,20000000.0
2005-01-18 12:55:00,5.69736,5.69772,5.697,5.69764,12000000.0
2005-01-18 12:56:00,5.69802,5.69823,5.69712,5.69748,7000000.0
2005-01-18 12:57:00,5.69774,5.69822,5.69761,5.69807,13000000.0
2005-01-18 12:58:00,5.69808,5.69831,5.69781,5.6982,16000000.0
2005-01-18 12:59:00,5.69862,5.69892,5.69804,5.69826,14000000.0
2005-01-18 13:00:00,5.69874,5.69874,5.69731,5.6978,12000000.0
2005-01-18 13:01:00,5.69703,5.69752,5.69679,5.69717,17000000.0
2005-01-18 13:02:00,5.69709,5.69738,5.69661,5.69667,10000000.0
2005-01-18 13:03:00,5.69617,5.69688,5.69603,5.69624,22000000.0
2005-01-18 13:04:00,5.69597,5.69663,5.69507,5.69639,20000000.0
2005-01-18 13:05:00,5.69557,5.69578,5.69507,5.69522,14000000.0
2005-01-18 13:06:00,5.69403,5.69439,5.69187,5.69196,17000000.0
2005-01-18 13:07:00,5.69202,5.69477,5.69177,5.69275,22000000.0
2005-01-18 13:08:00,5.6917,5.69291,5.69014,5.69021,12000000.0
2005-01-18 13:09:00,5.68939,5.69015,5.6883,5.6883,12000000.0
2005-01-18 13:10:00,5.68782,5.69027,5.68782,5.68828,20000000.0
2005-01-18 13:11:00,5.68782,5.68998,5.68782,5.68835,12000000.0
2005-01-18 13:12:00,5.68805,5.68836,5.68745,5.68836,16000000.0
2005-01-18 13:13:00,5.68821,5.68896,5.68821,5.68896,14000000.0
2005-01-18 13:14:00,5.68871,5.68987,5.68871,5.68987,17000000.0
2005-01-18 13:15:00,5.69025,5.69037,5.68957,5.68957,7000000.0
2005-01-18 13:16:00,5.68952,5.69045,5.68926,5.69045,9000000.0
2005-01-18 13:17:00,5.69055,5.69171,5.69055,5.69087,15000000.0
2005-01-18 13:18:00,5.69148,5.69149,5.68987,5.69058,17000000.0
2005-01-18 13:19:00,5.68955,5.68955,5.68831,5.68831,15000000.0
2005-01-18 13:20:00,5.6881,5.68943,5.68801,5.68932,12000000.0
2005-01-18 13:21:00,5.68885,5.68907,5.68822,5.6888,24000000.0
2005-01-18 13:22:00,5.68946,5.68981,5.68845,5.68899,12000000.0
2005-01-18 13:23:00,5.68884,5.68975,5.68816,5.68966,12000000.0
2005-01-18 13:24:00,5.68994,5.69118,5.6894,5.69118,18000000.0
2005-01-18 13:25:00,5.69076,5.69195,5.69076,5.69185,12000000.0
2005-01-18 13:26:00,5.69174,5.69188,5.69097,5.69135,12000000.0
2005-01-18 13:27:00,5.69162,5.69195,5.68936,5.68936,9000000.0
2005-01-18 13:28:00,5.69058,5.69167,5.69008,5.69167,15000000.0
2005-01-18 13:29:00,5.6918,5.6918,5.69071,5.69172,14000000.0
2005-01-18 13:30:00,5.69171,5.69196,5.69107,5.69137,11000000.0
2005-01-18 13:31:00,5.69127,5.69176,5.69096,5.69127,11000000.0
2005-01-18 13:32:00,5.69175,5.69236,5.69118,5.69215,8000000.0
2005-01-18 13:33:00,5.69159,5.69159,5.6895,5.69094,14000000.0
2005-01-18 13:34:00,5.69073,5.69197,5.69073,5.69197,11000000.0
2005-01-18 13:35:00,5.69176,5.69291,5.69176,5.69291,16000000.0
2005-01-18 13:36:00,5.69331,5.69387,5.69325,5.69359,8000000.0
2005-01-18 13:37:00,5.69353,5.69375,5.69258,5.69303,17000000.0
2005-01-18 13:38:00,5.69327,5.69385,5.69262,5.69262,14000000.0
2005-01-18 13:39:00,5.69198,5.69274,5.69191,5.69206,10000000.0
2005-01-18 13:40:00,5.6921,5.69216,5.69119,5.69125,8000000.0
2005-01-18 13:41:00,5.69131,5.69157,5.69029,5.69029,11000000.0
2005-01-18 13:42:00,5.68999,5.69045,5.68959,5.69023,14000000.0
2005-01-18 13:43:00,5.69046,5.6912,5.69018,5.69098,11000000.0
2005-01-18 13:44:00,5.69164,5.69164,5.6904,5.69105,11000000.0
2005-01-18 13:45:00,5.69102,5.69166,5.69005,5.69033,14000000.0
2005-01-18 13:46:00,5.69019,5.69051,5.6887,5.68931,11000000.0
2005-01-18 13:47:00,5.68874,5.68937,5.68855,5.68888,13000000.0
2005-01-18 13:48:00,5.68884,5.6891,5.6882,5.6882,14000000.0
2005-01-18 13:49:00,5.68959,5.6911,5.68959,5.69093,12000000.0
2005-01-18 13:50:00,5.69112,5.69185,5.69084,5.69174,16000000.0
2005-01-18 13:51:00,5.69136,5.6915,5.68984,5.691,14000000.0
2005-01-18 13:52:00,5.69053,5.69075,5.68926,5.68978,10000000.0
2005-01-18 13:53:00,5.68958,5.69027,5.68923,5.68981,10000000.0
2005-01-18 13:54:00,5.69127,5.69132,5.68978,5.69021,8000000.0
2005-01-18 13:55:00,5.69041,5.69077,5.68943,5.68943,13000000.0
2005-01-18 13:56:00,5.69104,5.69199,5.69077,5.69171,17000000.0
2005-01-18 13:57:00,5.69155,5.69284,5.69155,5.69251,13000000.0
2005-01-18 13:58:00,5.69229,5.69233,5.69124,5.69124,7000000.0
2005-01-18 13:59:00,5.69077,5.69203,5.69077,5.69089,9000000.0
2005-01-18 14:00:00,5.69026,5.69091,5.69022,5.69069,7000000.0
2005-01-18 14:01:00,5.69148,5.69148,5.69003,5.69063,11000000.0
2005-01-18 14:02:00,5.69081,5.69125,5.69043,5.69085,19000000.0
2005-01-18 14:03:00,5.69034,5.69123,5.68991,5.69123,13000000.0
2005-01-18 14:04:00,5.69155,5.69155,5.69053,5.69083,22000000.0
2005-01-18 14:05:00,5.6911,5.69218,5.6911,5.69162,17000000.0
2005-01-18 14:06:00,5.6923,5.69236,5.69156,5.69193,11000000.0
2005-01-18 14:07:00,5.69214,5.69241,5.69155,5.69178,9000000.0
2005-01-18 14:08:00,5.69109,5.69126,5.69002,5.69075,11000000.0
2005-01-18 14:09:00,5.69073,5.6914,5.69057,5.69063,12000000.0
2005-01-18 14:10:00,5.69111,5.6918,5.69105,5.69158,13000000.0
2005-01-18 14:11:00,5.69102,5.69209,5.69102,5.69165,14000000.0
2005-01-18 14:12:00,5.69191,5.69232,5.69158,5.69196,11000000.0
2005-01-18 14:13:00,5.69209,5.69209,5.6907,5.69199,11000000.0
2005-01-18 14:14:00,5.69162,5.69192,5.69084,5.69192,7000000.0
2005-01-18 14:15:00,5.69169,5.69169,5.68953,5.68987,14000000.0
2005-01-18 14:16:00,5.68945,5.68998,5.68892,5.6899,13000000.0
2005-01-18 14:17:00,5.68966,5.69018,5.68948,5.68952,22000000.0
2005-01-18 14:18:00,5.68928,5.69018,5.68928,5.69018,15000000.0
2005-01-18 14:19:00,5.69029,5.69029,5.68891,5.68891,12000000.0
2005-01-18 14:20:00,5.69005,5.69072,5.68979,5.69072,7000000.0
2005-01-18 14:21:00,5.69053,5.69117,5.69007,5.69105,13000000.0
2005-01-18 14:22:00,5.69139,5.69216,5.69109,5.692,8000000.0
2005-01-18 14:23:00,5.69146,5.69152,5.69091,5.69111,11000000.0
2005-01-18 14:24:00,5.69124,5.69139,5.68967,5.6906,13000000.0
2005-01-18 14:25:00,5.69056,5.6912,5.69011,5.69045,15000000.0
2005-01-18 14:26:00,5.69082,5.69113,5.69045,5.69101,8000000.0
2005-01-18 14:27:00,5.69147,5.69179,5.69102,5.69161,10000000.0
2005-01-18 14:28:00,5.69192,5.69192,5.69032,5.69127,11000000.0
2005-01-18 14:29:00,5.69097,5.69184,5.69097,5.69128,21000000.0
2005-01-18 14:30:00,5.69132,5.69169,5.69101,5.69168,11000000.0
2005-01-18 14:31:00,5.69178,5.69221,5.69099,5.69105,17000000.0
2005-01-18 14:32:00,5.69169,5.69184,5.69034,5.69034,15000000.0
2005-01-18 14:33:00,5.69,5.69137,5.68991,5.6912,8000000.0
2005-01-18 14:34:00,5.69028,5.69155,5.69028,5.69155,9000000.0
2005-01-18 14:35:00,5.69116,5.69158,5.69066,5.69146,11000000.0
2005-01-18 14:36:00,5.69094,5.6915,5.6906,5.69102,15000000.0
2005-01-18 14:37:00,5.69102,5.69137,5.69076,5.69137,8000000.0
2005-01-18 14:38:00,5.6909,5.69114,5.69061,5.69069,10000000.0
2005-01-18 14:39:00,5.69111,5.69163,5.6906,5.6914,19000000.0
2005-01-18 14:40:00,5.69129,5.69132,5.69011,5.69091,15000000.0
2005-01-18 14:41:00,5.69112,5.69112,5.6905,5.69095,15000000.0
2005-01-18 14:42:00,5.69071,5.69087,5.68887,5.68887,17000000.0
2005-01-18 14:43:00,5.68998,5.69051,5.68956,5.68989,15000000.0
2005-01-18 14:44:00,5.68989,5.69,5.6888,5.6888,15000000.0
2005-01-18 14:45:00,5.6887,5.68986,5.6887,5.68986,9000000.0
2005-01-18 14:46:00,5.69012,5.69018,5.68959,5.6901,11000000.0
2005-01-18 14:47:00,5.68985,5.69118,5.68971,5.69118,12000000.0
2005-01-18 14:48:00,5.69028,5.69093,5.68945,5.69036,12000000.0
2005-01-18 14:49:00,5.69039,5.6907,5.69013,5.6906,12000000.0
2005-01-18 14:50:00,5.69054,5.69062,5.68992,5.69028,15000000.0
2005-01-18 14:51:00,5.68978,5.69037,5.68933,5.68948,10000000.0
2005-01-18 14:52:00,5.68965,5.68965,5.68817,5.689,13000000.0
2005-01-18 14:53:00,5.68854,5.68894,5.68804,5.68861,13000000.0
2005-01-18 14:57:00,5.68832,5.68855,5.68727,5.68779,15000000.0
2005-01-18 14:58:00,5.6881,5.68836,5.6876,5.68813,11000000.0
2005-01-18 14:59:00,5.68903,5.68951,5.68803,5.68921,14000000.0
2005-01-18 15:00:00,5.68909,5.68989,5.68862,5.68862,18000000.0
2005-01-18 15:01:00,5.69006,5.69037,5.68962,5.68968,12000000.0
2005-01-18 15:02:00,5.68982,5.69016,5.68884,5.68953,7000000.0
2005-01-18 15:03:00,5.68977,5.69072,5.6894,5.6894,18000000.0
2005-01-18 15:04:00,5.68949,5.68991,5.68851,5.68923,21000000.0
2005-01-18 15:05:00,5.68998,5.69,5.68917,5.68997,13000000.0
2005-01-18 15:06:00,5.68925,5.69014,5.68822,5.69009,14000000.0
2005-01-18 15:07:00,5.68908,5.69054,5.68908,5.69054,22000000.0
2005-01-18 15:08:00,5.68932,5.68983,5.68879,5.68958,10000000.0
2005-01-18 15:09:00,5.6904,5.69106,5.68973,5.68994,9000000.0
2005-01-18 15:10:00,5.69017,5.69038,5.68953,5.68964,14000000.0
2005-01-18 15:11:00,5.68986,5.6903,5.68954,5.69014,12000000.0
2005-01-18 15:12:00,5.69026,5.69068,5.68941,5.69006,13000000.0
2005-01-18 15:13:00,5.69013,5.69051,5.68952,5.68952,12000000.0
2005-01-18 15:14:00,5.68991,5.69077,5.68985,5.6906,10000000.0
2005-01-18 15:15:00,5.69067,5.69118,5.68872,5.68966,16000000.0
2005-01-18 15:16:00,5.68926,5.68931,5.68838,5.68903,15000000.0
2005-01-18 15:17:00,5.68866,5.68873,5.68778,5.68788,14000000.0
2005-01-18 15:18:00,5.68768,5.68958,5.68733,5.68779,12000000.0
2005-01-18 15:19:00,5.68923,5.69003,5.68923,5.69002,11000000.0
2005-01-18 15:20:00,5.69071,5.69108,5.68975,5.6909,14000000.0
2005-01-18 15:21:00,5.6902,5.6902,5.68807,5.68876,14000000.0
2005-01-18 15:22:00,5.68968,5.69001,5.68918,5.68973,10000000.0
2005-01-18 15:23:00,5.68907,5.68942,5.6883,5.689,11000000.0
2005-01-18 15:24:00,5.6892,5.6892,5.68704,5.68704,10000000.0
2005-01-18 15:25:00,5.68796,5.68796,5.6871,5.68777,16000000.0
2005-01-18 15:26:00,5.68832,5.68935,5.68807,5.68923,15000000.0
2005-01-18 15:27:00,5.68897,5.68897,5.68661,5.68661,10000000.0
2005-01-18 15:28:00,5.68712,5.68784,5.68672,5.68701,11000000.0
2005-01-18 15:29:00,5.68789,5.68789,5.68466,5.68503,19000000.0
2005-01-18 15:30:00,5.68577,5.6868,5.68552,5.68666,10000000.0
2005-01-18 15:31:00,5.68675,5.6874,5.68584,5.68704,14000000.0
2005-01-18 15:32:00,5.6881,5.6881,5.68622,5.68799,12000000.0
2005-01-18 15:33:00,5.6878,5.68874,5.68659,5.68675,20000000.0
2005-01-18 15:34:00,5.68697,5.68818,5.68677,5.68748,12000000.0
2005-01-18 15:35:00,5.68812,5.68898,5.68798,5.68864,12000000.0
2005-01-18 15:36:00,5.68849,5.68849,5.68773,5.68844,10000000.0
2005-01-18 15:37:00,5.68833,5.69021,5.68833,5.68916,10000000.0
2005-01-18 15:38:00,5.68855,5.68894,5.68808,5.68872,13000000.0
2005-01-18 15:39:00,5.68876,5.68932,5.68874,5.68874,7000000.0
2005-01-18 15:40:00,5.68955,5.69005,5.68927,5.68927,10000000.0
2005-01-18 15:41:00,5.68896,5.68943,5.68846,5.68916,9000000.0
2005-01-18 15:42:00,5.68894,5.68943,5.68831,5.68943,13000000.0
2005-01-18 15:43:00,5.68851,5.68891,5.68775,5.68864,16000000.0
2005-01-18 15:44:00,5.68794,5.68876,5.68794,5.68858,14000000.0
2005-01-18 15:45:00,5.68843,5.68848,5.68772,5.68783,15000000.0
2005-01-18 15:46:00,5.68761,5.68807,5.68704,5.68704,13000000.0
2005-01-18 15:47:00,5.68728,5.68768,5.68681,5.6873,9000000.0
2005-01-18 15:48:00,5.68812,5.68848,5.6871,5.68756,21000000.0
2005-01-18 15:49:00,5.68768,5.68807,5.68631,5.68807,23000000.0
2005-01-18 15:50:00,5.68678,5.6872,5.68634,5.6872,12000000.0
2005-01-18 15:51:00,5.68747,5.6877,5.68651,5.68702,19000000.0
2005-01-18 15:52:00,5.68675,5.68764,5.6865,5.68735,15000000.0
2005-01-18 15:53:00,5.68776,5.68776,5.68647,5.68748,14000000.0
2005-01-18 15:54:00,5.68708,5.68723,5.68606,5.68723,15000000.0
2005-01-18 15:55:00,5.68748,5.68795,5.68677,5.68784,12000000.0
2005-01-18 15:56:00,5.68739,5.6877,5.68669,5.68755,18000000.0
2005-01-18 15:57:00,5.68719,5.68873,5.68719,5.68873,10000000.0
2005-01-18 15:58:00,5.68787,5.68861,5.68726,5.68756,22000000.0
2005-01-18 15:59:00,5.68754,5.68814,5.68701,5.68782,12000000.0
2005-01-18 16:00:00,5.69133,5.70025,5.69133,5.69922,12000000.0
2005-01-18 16:01:00,5.69935,5.70065,5.69882,5.69882,12000000.0
2005-01-18 16:02:00,5.69867,5.69872,5.6962,5.6962,13000000.0
2005-01-18 16:03:00,5.69389,5.6959,5.69328,5.69381,13000000.0
2005-01-18 16:04:00,5.69359,5.69406,5.69222,5.69395,11000000.0
2005-01-18 16:05:00,5.69355,5.69408,5.6931,5.69349,9000000.0
2005-01-18 16:06:00,5.69393,5.69442,5.69377,5.69399,14000000.0
2005-01-18 19:56:00,5.69575,5.70554,5.69575,5.70554,10000000.0
2005-01-18 19:57:00,5.70655,5.70688,5.70654,5.70688,16000000.0
2005-01-18 19:58:00,5.70654,5.70654,5.70502,5.70502,15000000.0
2005-01-18 19:59:00,5.70603,5.70644,5.70449,5.70502,14000000.0
2005-01-18 20:00:00,5.70433,5.7061,5.70433,5.7061,11000000.0
2005-01-18 20:01:00,5.70523,5.70603,5.70478,5.70593,24000000.0
2005-01-18 20:02:00,5.70653,5.70718,5.706,5.70693,11000000.0
2005-01-18 20:03:00,5.70609,5.707,5.70536,5.70536,11000000.0
2005-01-18 20:04:00,5.706,5.706,5.70481,5.7051,10000000.0
2005-01-18 20:05:00,5.70569,5.70629,5.70522,5.70554,17000000.0
2005-01-18 20:06:00,5.70657,5.70661,5.70483,5.70532,10000000.0
2005-01-18 20:07:00,5.70489,5.70634,5.70489,5.70608,14000000.0
2005-01-18 20:08:00,5.70559,5.70715,5.70559,5.70606,13000000.0
2005-01-18 20:09:00,5.70556,5.70631,5.70524,5.70571,11000000.0
2005-01-18 20:10:00,5.70596,5.70596,5.70458,5.70563,11000000.0
2005-01-18 20:11:00,5.70491,5.70521,5.70435,5.70463,9000000.0
2005-01-18 20:12:00,5.70405,5.70486,5.70365,5.70374,16000000.0
2005-01-18 20:13:00,5.70414,5.70442,5.70354,5.70428,11000000.0
2005-01-18 20:14:00,5.70415,5.70516,5.70337,5.70497,19000000.0
2005-01-18 20:15:00,5.70564,5.70565,5.70363,5.70491,13000000.0
2005-01-18 20:16:00,5.70425,5.70558,5.70414,5.70513,15000000.0
2005-01-18 20:17:00,5.705,5.70569,5.70457,5.70569,8000000.0
2005-01-18 20:18:00,5.70599,5.70605,5.70472,5.70605,14000000.0
2005-01-18 20:19:00,5.70552,5.70576,5.70466,5.70545,14000000.0
2005-01-18 20:20:00,5.70538,5.70538,5.70393,5.70471,12000000.0
2005-01-18 20:21:00,5.70465,5.70493,5.70377,5.70437,9000000.0
2005-01-18 20:22:00,5.70329,5.70425,5.70319,5.70346,17000000.0
2005-01-18 20:23:00,5.70342,5.70457,5.70294,5.70451,11000000.0
2005-01-18 20:24:00,5.70463,5.70479,5.70391,5.70422,16000000.0
2005-01-18 20:25:00,5.70286,5.70416,5.70286,5.70392,11000000.0
2005-01-18 20:26:00,5.70298,5.70383,5.70219,5.70239,8000000.0
2005-01-18 20:27:00,5.70141,5.70141,5.69955,5.69968,13000000.0
2005-01-18 20:28:00,5.69888,5.69908,5.6979,5.69883,15000000.0
2005-01-18 20:29:00,5.69974,5.70133,5.69913,5.70068,16000000.0
2005-01-18 20:30:00,5.70067,5.70188,5.70067,5.70165,8000000.0
2005-01-18 20:31:00,5.70122,5.70224,5.7009,5.70224,18000000.0
2005-01-18 20:32:00,5.70204,5.70204,5.70112,5.70139,7000000.0
2005-01-18 20:33:00,5.70202,5.70286,5.70163,5.70246,13000000.0
2005-01-18 20:34:00,5.70259,5.70262,5.70175,5.70179,13000000.0
2005-01-18 20:35:00,5.70267,5.70285,5.70153,5.70285,9000000.0
2005-01-18 20:36:00,5.7031,5.70349,5.70259,5.7032,17000000.0
2005-01-18 20:37:00,5.7033,5.7033,5.70238,5.70247,14000000.0
2005-01-18 20:38:00,5.70268,5.70268,5.70184,5.70184,16000000.0
2005-01-18 20:39:00,5.70174,5.70174,5.69965,5.70064,14000000.0
2005-01-18 20:40:00,5.70004,5.70035,5.69941,5.69941,17000000.0
2005-01-18 20:41:00,5.69914,5.69914,5.69743,5.69813,16000000.0
2005-01-18 20:42:00,5.6976,5.6976,5.69633,5.69633,22000000.0
2005-01-18 20:43:00,5.69616,5.69637,5.69518,5.69594,18000000.0
2005-01-18 20:44:00,5.69579,5.69721,5.69579,5.6968,16000000.0
2005-01-18 20:45:00,5.69692,5.69767,5.69692,5.69756,8000000.0
2005-01-18 20:46:00,5.69765,5.69765,5.69604,5.69756,19000000.0
2005-01-18 20:47:00,5.69736,5.69752,5.69644,5.69702,12000000.0
2005-01-18 20:48:00,5.69688,5.69704,5.6966,5.69689,9000000.0
2005-01-18 20:49:00,5.69717,5.69717,5.69615,5.69693,19000000.0
2005-01-18 20:50:00,5.69732,5.69825,5.69717,5.69824,15000000.0
2005-01-18 20:51:00,5.69772,5.69848,5.69766,5.69848,9000000.0
2005-01-18 20:52:00,5.69847,5.69907,5.69758,5.69907,11000000.0
2005-01-18 20:53:00,5.69923,5.69923,5.69802,5.69865,15000000.0
2005-01-18 20:54:00,5.69821,5.69901,5.69805,5.69874,12000000.0
2005-01-18 20:55:00,5.69778,5.69883,5.69725,5.69799,18000000.0
2005-01-18 20:56:00,5.69823,5.6993,5.69807,5.6993,12000000.0
2005-01-18 20:57:00,5.69901,5.69937,5.6986,5.69911,13000000.0
2005-01-18 20:58:00,5.69913,5.69924,5.6987,5.69873,11000000.0
2005-01-18 20:59:00,5.69886,5.69919,5.69796,5.69796,11000000.0
2005-01-18 21:00:00,5.69769,5.69948,5.69769,5.69948,17000000.0
2005-01-18 21:01:00,5.70002,5.70036,5.69953,5.70036,10000000.0
2005-01-18 21:02:00,5.70043,5.70051,5.69976,5.70027,8000000.0
2005-01-18 21:03:00,5.70049,5.70049,5.69978,5.70044,19000000.0
2005-01-18 21:04:00,5.70081,5.70171,5.70015,5.70113,18000000.0
2005-01-18 21:05:00,5.70114,5.70146,5.7004,5.70092,14000000.0
2005-01-18 21:06:00,5.70056,5.70075,5.69983,5.70001,12000000.0
2005-01-18 21:07:00,5.70054,5.70153,5.70013,5.70153,10000000.0
2005-01-18 21:08:00,5.70183,5.70187,5.70136,5.70173,14000000.0
2005-01-18 21:09:00,5.70204,5.70258,5.70146,5.70146,16000000.0
2005-01-18 21:10:00,5.70119,5.70164,5.70096,5.70128,15000000.0
2005-01-18 21:11:00,5.70124,5.70209,5.70124,5.70196,13000000.0
2005-01-18 21:12:00,5.7023,5.70238,5.70166,5.70189,10000000.0
2005-01-18 21:13:00,5.70149,5.70291,5.70149,5.70291,14000000.0
2005-01-18 21:14:00,5.70323,5.70323,5.7027,5.70285,10000000.0
2005-01-18 21:15:00,5.70305,5.70305,5.70235,5.70243,15000000.0
2005-01-18 21:16:00,5.70222,5.70313,5.70149,5.70313,11000000.0
2005-01-18 21:17:00,5.7023,5.70309,5.70182,5.70309,13000000.0
2005-01-18 21:18:00,5.70272,5.7029,5.70143,5.7021,17000000.0
2005-01-18 21:19:00,5.70172,5.70224,5.70092,5.70142,12000000.0
2005-01-18 21:20:00,5.70123,5.70176,5.70085,5.70143,14000000.0
2005-01-18 21:21:00,5.7011,5.70111,5.69962,5.69962,11000000.0
2005-01-18 21:22:00,5.70016,5.70117,5.6999,5.70117,9000000.0
2005-01-18 21:23:00,5.70118,5.70183,5.70082,5.70143,7000000.0
2005-01-18 21:24:00,5.70187,5.7024,5.70187,5.70209,11000000.0
2005-01-18 21:25:00,5.70214,5.70214,5.70139,5.70151,7000000.0
2005-01-18 21:26:00,5.7025,5.70253,5.7017,5.70189,13000000.0
2005-01-18 21:27:00,5.70188,5.70218,5.70123,5.70216,11000000.0
2005-01-18 21:28:00,5.7021,5.70289,5.70199,5.70237,15000000.0
2005-01-18 21:29:00,5.70267,5.70267,5.70142,5.7016,12000000.0
2005-01-18 21:30:00,5.70224,5.70294,5.70224,5.70264,10000000.0
2005-01-18 21:31:00,5.70199,5.70265,5.701,5.701,10000000.0
2005-01-18 21:32:00,5.70111,5.70295,5.70111,5.70262,12000000.0
2005-01-18 21:33:00,5.70271,5.70323,5.70227,5.70227,19000000.0
2005-01-18 21:34:00,5.70199,5.70271,5.70199,5.70208,8000000.0
2005-01-18 21:35:00,5.70252,5.70259,5.70185,5.70246,20000000.0
2005-01-18 21:36:00,5.70214,5.70256,5.70214,5.70256,19000000.0
2005-01-18 21:37:00,5.70255,5.70259,5.70109,5.70135,19000000.0
2005-01-18 21:38:00,5.703,5.70359,5.70299,5.70359,13000000.0
2005-01-18 21:39:00,5.70313,5.70316,5.70177,5.70315,17000000.0
2005-01-18 21:40:00,5.70294,5.70294,5.70211,5.70236,7000000.0
2005-01-18 21:41:00,5.70222,5.70247,5.70155,5.70247,11000000.0
2005-01-18 21:42:00,5.70262,5.70329,5.70208,5.70266,18000000.0
2005-01-18 21:43:00,5.70229,5.70288,5.70181,5.70209,13000000.0
2005-01-18 21:44:00,5.70165,5.70227,5.70056,5.70174,16000000.0
2005-01-18 21:45:00,5.70168,5.70232,5.70155,5.70232,11000000.0
2005-01-18 21:46:00,5.70166,5.7026,5.70148,5.7026,13000000.0
2005-01-18 21:47:00,5.70205,5.70295,5.70205,5.70286,13000000.0
2005-01-18 21:48:00,5.70296,5.70315,5.70223,5.70232,17000000.0
2005-01-18 21:49:00,5.7023,5.70265,5.70211,5.70256,8000000.0
2005-01-18 21:50:00,5.70277,5.70277,5.70185,5.70246,11000000.0
2005-01-18 21:51:00,5.70211,5.70211,5.7009,5.70178,13000000.0
2005-01-18 21:52:00,5.70225,5.70277,5.70198,5.70272,13000000.0
2005-01-18 21:53:00,5.70216,5.70216,5.70118,5.70149,14000000.0
2005-01-18 21:54:00,5.70106,5.7018,5.70084,5.70152,11000000.0
2005-01-18 21:55:00,5.70106,5.70251,5.70054,5.70236,17000000.0
2005-01-18 21:56:00,5.70117,5.70241,5.70098,5.70241,12000000.0
2005-01-18 21:57:00,5.70197,5.70218,5.70092,5.70149,16000000.0
2005-01-18 21:58:00,5.7024,5.7024,5.70114,5.70119,9000000.0
2005-01-18 21:59:00,5.70145,5.70189,5.70087,5.70123,18000000.0
2005-01-18 22:00:00,5.70112,5.70112,5.69997,5.70011,13000000.0
2005-01-18 22:01:00,5.70031,5.70097,5.70002,5.70002,11000000.0
2005-01-18 22:02:00,5.70001,5.70178,5.70001,5.70124,17000000.0
2005-01-18 22:03:00,5.70152,5.70166,5.70077,5.70115,23000000.0
2005-01-18 22:04:00,5.70131,5.70149,5.70061,5.70135,15000000.0
2005-01-18 22:05:00,5.70135,5.70195,5.7013,5.70195,14000000.0
2005-01-18 22:06:00,5.70219,5.70219,5.70157,5.70201,15000000.0
2005-01-18 22:07:00,5.70145,5.70145,5.70045,5.70092,9000000.0
2005-01-18 22:08:00,5.70079,5.70131,5.69991,5.70054,18000000.0
2005-01-18 22:09:00,5.70089,5.70099,5.70025,5.70065,11000000.0
2005-01-18 22:10:00,5.70034,5.70034,5.69932,5.69979,7000000.0
2005-01-18 22:11:00,5.69948,5.69958,5.6989,5.69927,8000000.0
2005-01-18 22:12:00,5.69929,5.69952,5.6982,5.69952,16000000.0
2005-01-18 22:13:00,5.69967,5.70043,5.69879,5.69934,24000000.0
2005-01-18 22:14:00,5.69956,5.69956,5.69812,5.69882,9000000.0
2005-01-18 22:15:00,5.69927,5.69927,5.69792,5.69881,10000000.0
2005-01-18 22:16:00,5.69892,5.69998,5.69865,5.69974,13000000.0
2005-01-18 22:17:00,5.70004,5.70004,5.69859,5.6995,20000000.0
2005-01-18 22:18:00,5.70035,5.70077,5.69998,5.70067,11000000.0
2005-01-18 22:19:00,5.7009,5.70209,5.70077,5.70186,15000000.0
2005-01-18 22:20:00,5.70218,5.70218,5.70148,5.70195,16000000.0
2005-01-18 22:21:00,5.70193,5.70219,5.7009,5.70219,12000000.0
2005-01-18 22:22:00,5.70195,5.70289,5.70119,5.70226,14000000.0
2005-01-18 22:23:00,5.70059,5.70204,5.70059,5.70204,11000000.0
2005-01-18 22:24:00,5.70264,5.70264,5.70121,5.70142,16000000.0
2005-01-18 22:25:00,5.70104,5.70141,5.7005,5.70095,14000000.0
2005-01-18 22:26:00,5.70077,5.70129,5.70027,5.70129,10000000.0
2005-01-18 22:27:00,5.70171,5.70195,5.70111,5.70177,14000000.0
2005-01-18 22:28:00,5.70165,5.70204,5.70127,5.70168,12000000.0
2005-01-18 22:29:00,5.70137,5.70273,5.70137,5.7025,13000000.0
2005-01-18 22:30:00,5.70144,5.70199,5.70127,5.70178,8000000.0
2005-01-18 22:31:00,5.70183,5.70195,5.70168,5.70185,11000000.0
2005-01-18 22:32:00,5.70194,5.70248,5.70194,5.70214,20000000.0
2005-01-18 22:33:00,5.70306,5.70306,5.7015,5.70208,11000000.0
2005-01-18 22:34:00,5.70174,5.70192,5.70138,5.70174,10000000.0
2005-01-18 22:35:00,5.7011,5.7021,5.7011,5.7021,13000000.0
2005-01-18 22:36:00,5.7029,5.7029,5.70183,5.70278,9000000.0
2005-01-18 22:37:00,5.7018,5.70206,5.70139,5.70171,13000000.0
2005-01-18 22:38:00,5.70198,5.70244,5.70148,5.70193,9000000.0
2005-01-18 22:39:00,5.70108,5.70158,5.70066,5.70096,12000000.0
2005-01-18 22:40:00,5.70067,5.70117,5.70064,5.70096,9000000.0
2005-01-18 22:41:00,5.70069,5.70144,5.70045,5.7013,14000000.0
2005-01-18 22:42:00,5.70132,5.70186,5.70126,5.70186,13000000.0
2005-01-18 22:43:00,5.70177,5.70217,5.70054,5.70217,12000000.0
2005-01-18 22:44:00,5.70222,5.70291,5.70151,5.70151,15000000.0
2005-01-18 22:45:00,5.70127,5.70211,5.701,5.70211,13000000.0
2005-01-18 22:46:00,5.70229,5.70229,5.70085,5.70085,14000000.0
2005-01-18 22:47:00,5.70077,5.70191,5.70077,5.70191,15000000.0
2005-01-18 22:48:00,5.70201,5.7023,5.70107,5.70201,13000000.0
2005-01-18 22:49:00,5.70123,5.70235,5.70123,5.7014,13000000.0
2005-01-18 22:50:00,5.70207,5.7023,5.70122,5.702,15000000.0
2005-01-18 22:51:00,5.70239,5.70284,5.70217,5.70284,14000000.0
2005-01-18 22:52:00,5.70284,5.70284,5.70182,5.70214,9000000.0
2005-01-18 22:53:00,5.70192,5.70297,5.7019,5.7019,15000000.0
2005-01-18 22:54:00,5.70207,5.70268,5.70179,5.70243,17000000.0
2005-01-18 22:55:00,5.70155,5.70283,5.70155,5.70267,16000000.0
2005-01-18 22:56:00,5.70319,5.70326,5.70214,5.70221,13000000.0
2005-01-18 22:57:00,5.70254,5.70289,5.7022,5.70262,8000000.0
2005-01-18 22:58:00,5.70242,5.70304,5.70237,5.70237,8000000.0
2005-01-18 22:59:00,5.70271,5.70348,5.70271,5.70345,19000000.0
2005-01-18 23:00:00,5.70371,5.70436,5.70294,5.70421,10000000.0
2005-01-18 23:01:00,5.70441,5.70441,5.70341,5.70356,7000000.0
2005-01-18 23:02:00,5.70288,5.70357,5.70228,5.70357,15000000.0
2005-01-18 23:03:00,5.70301,5.70335,5.70237,5.70313,17000000.0
2005-01-18 23:04:00,5.70313,5.70356,5.70253,5.70324,19000000.0
2005-01-18 23:05:00,5.70283,5.70298,5.70172,5.7023,9000000.0
2005-01-18 23:06:00,5.70287,5.70316,5.70189,5.70189,12000000.0
2005-01-18 23:07:00,5.70282,5.70356,5.70278,5.7031,14000000.0
2005-01-18 23:08:00,5.70326,5.70442,5.70287,5.70442,16000000.0
2005-01-18 23:09:00,5.70482,5.70517,5.70459,5.70515,9000000.0
2005-01-18 23:10:00,5.70488,5.70526,5.70464,5.70493,12000000.0
2005-01-18 23:11:00,5.70424,5.70532,5.70411,5.70515,14000000.0
2005-01-18 23:12:00,5.70505,5.70505,5.70448,5.70472,7000000.0
2005-01-18 23:13:00,5.70463,5.70463,5.70326,5.70394,14000000.0
2005-01-18 23:14:00,5.70392,5.70392,5.70299,5.70299,19000000.0
2005-01-18 23:15:00,5.70343,5.70408,5.70272,5.70408,13000000.0
2005-01-18 23:16:00,5.70382,5.70415,5.70287,5.70348,15000000.0
2005-01-18 23:17:00,5.70305,5.70407,5.70293,5.70407,11000000.0
2005-01-18 23:18:00,5.70418,5.70427,5.70319,5.70416,12000000.0
2005-01-18 23:19:00,5.70357,5.70463,5.70322,5.70463,14000000.0
2005-01-18 23:20:00,5.70383,5.7039,5.70315,5.70372,19000000.0
2005-01-18 23:21:00,5.70403,5.70447,5.70381,5.70405,7000000.0
2005-01-18 23:22:00,5.70499,5.70525,5.70394,5.70417,15000000.0
2005-01-18 23:23:00,5.70366,5.70519,5.70291,5.70519,11000000.0
2005-01-18 23:24:00,5.7045,5.70461,5.70411,5.70461,14000000.0
2005-01-18 23:25:00,5.70477,5.70477,5.70374,5.70399,11000000.0
2005-01-18 23:26:00,5.7034,5.70535,5.7034,5.70447,14000000.0
2005-01-18 23:27:00,5.7036,5.70461,5.7036,5.70421,11000000.0
2005-01-18 23:28:00,5.70342,5.70484,5.70342,5.70465,12000000.0
2005-01-18 23:29:00,5.70476,5.70592,5.70419,5.70592,16000000.0
2005-01-18 23:30:00,5.70575,5.70634,5.70568,5.70634,20000000.0
2005-01-18 23:31:00,5.70644,5.70682,5.70601,5.70659,11000000.0
2005-01-18 23:32:00,5.70755,5.70882,5.70728,5.7083,16000000.0
2005-01-18 23:33:00,5.70891,5.70901,5.70853,5.70863,12000000.0
2005-01-18 23:34:00,5.70887,5.70901,5.70843,5.70847,13000000.0
2005-01-18 23:35:00,5.70839,5.70912,5.70778,5.70912,9000000.0
2005-01-18 23:36:00,5.70527,5.70527,5.70474,5.70509,9000000.0
2005-01-18 23:37:00,5.7053,5.70558,5.70434,5.70558,14000000.0
2005-01-18 23:38:00,5.70538,5.70538,5.70444,5.70446,13000000.0
2005-01-18 23:39:00,5.70496,5.70539,5.70427,5.70539,17000000.0
2005-01-18 23:41:00,5.70505,5.70505,5.70485,5.70505,17000000.0
2005-01-18 23:42:00,5.70485,5.70509,5.70485,5.70493,22000000.0
2005-01-18 23:43:00,5.70456,5.70533,5.70456,5.70527,15000000.0
2005-01-18 23:44:00,5.70567,5.70567,5.70442,5.70451,14000000.0
2005-01-18 23:45:00,5.70544,5.70576,5.70486,5.70551,20000000.0
2005-01-18 23:46:00,5.70547,5.70585,5.705,5.705,14000000.0
2005-01-18 23:47:00,5.70514,5.70659,5.70514,5.70568,10000000.0
2005-01-18 23:48:00,5.70666,5.70703,5.70653,5.70698,18000000.0
2005-01-18 23:49:00,5.70732,5.70774,5.70732,5.70771,14000000.0
2005-01-18 23:51:00,5.70646,5.70676,5.70584,5.70584,8000000.0
2005-01-18 23:52:00,5.70529,5.70593,5.7046,5.70593,16000000.0
2005-01-18 23:53:00,5.70647,5.70673,5.70579,5.70602,18000000.0
2005-01-18 23:54:00,5.70615,5.70659,5.70569,5.70586,12000000.0
2005-01-18 23:55:00,5.70566,5.70568,5.70483,5.70487,19000000.0
2005-01-18 23:56:00,5.7052,5.7063,5.7052,5.7063,14000000.0
2005-01-18 23:57:00,5.70592,5.70613,5.70522,5.7057,16000000.0
2005-01-18 23:58:00,5.70579,5.70763,5.70579,5.70758,13000000.0
2005-01-18 23:59:00,5.70788,5.70885,5.70778,5.70885,14000000.0
2005-01-19 00:00:00,5.70966,5.71003,5.70894,5.70909,17000000.0
2005-01-19 00:01:00,5.70954,5.71023,5.7084,5.71023,12000000.0
2005-01-19 00:02:00,5.71007,5.71007,5.70899,5.70939,15000000.0
2005-01-19 00:03:00,5.70989,5.71088,5.70989,5.71031,14000000.0
2005-01-19 00:04:00,5.71003,5.71055,5.70925,5.71005,12000000.0
2005-01-19 00:05:00,5.70957,5.71009,5.70923,5.70934,12000000.0
2005-01-19 00:06:00,5.70956,5.71017,5.70925,5.70966,12000000.0
2005-01-19 00:07:00,5.70982,5.70982,5.70926,5.70971,11000000.0
2005-01-19 00:08:00,5.70898,5.70949,5.70882,5.70934,15000000.0
2005-01-19 00:09:00,5.70906,5.70947,5.70848,5.70903,12000000.0
2005-01-19 00:10:00,5.70872,5.70914,5.70724,5.70812,19000000.0
2005-01-19 00:11:00,5.70773,5.70793,5.70694,5.70699,8000000.0
2005-01-19 00:12:00,5.70674,5.70674,5.70604,5.70661,9000000.0
2005-01-19 00:13:00,5.70591,5.70681,5.70586,5.7062,13000000.0
2005-01-19 00:17:00,5.7061,5.70623,5.70597,5.70597,10000000.0
2005-01-19 00:18:00,5.70637,5.7076,5.70628,5.70628,19000000.0
2005-01-19 00:19:00,5.70645,5.70737,5.70645,5.70737,12000000.0
2005-01-19 00:20:00,5.70756,5.70798,5.70715,5.70796,11000000.0
2005-01-19 00:21:00,5.70815,5.70841,5.70761,5.70822,14000000.0
2005-01-19 00:22:00,5.70748,5.70782,5.70705,5.70732,13000000.0
2005-01-19 00:23:00,5.70711,5.70772,5.70664,5.70664,13000000.0
2005-01-19 00:24:00,5.70765,5.70805,5.7076,5.70805,9000000.0
2005-01-19 00:26:00,5.70651,5.70722,5.70615,5.70716,14000000.0
2005-01-19 00:27:00,5.70677,5.70717,5.70653,5.70677,15000000.0
2005-01-19 00:28:00,5.70761,5.70761,5.70667,5.70737,7000000.0
2005-01-19 00:29:00,5.70742,5.70742,5.7062,5.70628,17000000.0
2005-01-19 00:30:00,5.70707,5.70718,5.7064,5.7064,9000000.0
2005-01-19 00:33:00,5.7079,5.70801,5.70775,5.70787,19000000.0
2005-01-19 00:38:00,5.70775,5.70795,5.70775,5.70795,18000000.0
2005-01-19 00:59:00,5.70795,5.70795,5.70775,5.70775,17000000.0
2005-01-19 01:00:00,5.70775,5.70788,5.70775,5.70775,12000000.0
2005-01-19 01:01:00,5.70923,5.70977,5.70806,5.7097,15000000.0
2005-01-19 01:02:00,5.70987,5.70996,5.70969,5.70988,10000000.0
2005-01-19 01:03:00,5.71009,5.71009,5.70977,5.70997,13000000.0
2005-01-19 01:04:00,5.70974,5.71011,5.70972,5.70996,13000000.0
2005-01-19 01:05:00,5.71019,5.71021,5.70991,5.71,13000000.0
2005-01-19 01:06:00,5.70997,5.70997,5.70905,5.70956,12000000.0
2005-01-19 01:07:00,5.70955,5.70987,5.70955,5.7097,13000000.0
2005-01-19 01:08:00,5.70986,5.71008,5.70951,5.71008,15000000.0
2005-01-19 01:09:00,5.71015,5.71035,5.71008,5.71014,17000000.0
2005-01-19 01:10:00,5.71005,5.71025,5.71005,5.71005,10000000.0
2005-01-19 01:20:00,5.70997,5.71021,5.70997,5.70997,11000000.0
2005-01-19 01:21:00,5.70992,5.71011,5.70971,5.70984,12000000.0
2005-01-19 01:23:00,5.70986,5.71009,5.7095,5.7095,13000000.0
2005-01-19 01:24:00,5.71093,5.71093,5.70988,5.71017,14000000.0
2005-01-19 01:25:00,5.71104,5.71104,5.70991,5.70991,11000000.0
2005-01-19 01:26:00,5.71098,5.71108,5.7102,5.7102,10000000.0
2005-01-19 01:27:00,5.71007,5.71086,5.71007,5.71024,17000000.0
2005-01-19 01:28:00,5.71004,5.71066,5.70992,5.70992,13000000.0
2005-01-19 01:29:00,5.70988,5.71092,5.70988,5.71092,19000000.0
2005-01-19 01:30:00,5.71002,5.7107,5.71002,5.71004,15000000.0
2005-01-19 01:31:00,5.71019,5.71114,5.71019,5.7111,15000000.0
2005-01-19 01:32:00,5.71013,5.71127,5.70997,5.70997,12000000.0
2005-01-19 01:33:00,5.70917,5.71003,5.70917,5.70948,8000000.0
2005-01-19 01:34:00,5.70917,5.70998,5.70879,5.70984,18000000.0
2005-01-19 01:35:00,5.70905,5.71013,5.70902,5.70983,12000000.0
2005-01-19 01:36:00,5.70845,5.70865,5.70845,5.70845,16000000.0
2005-01-19 01:38:00,5.70867,5.70883,5.70855,5.70883,18000000.0
2005-01-19 01:39:00,5.70901,5.70947,5.709,5.70941,10000000.0
2005-01-19 01:40:00,5.70886,5.70975,5.70886,5.70963,11000000.0
2005-01-19 01:41:00,5.70982,5.70982,5.70884,5.70938,16000000.0
2005-01-19 01:42:00,5.70927,5.70941,5.70846,5.70941,14000000.0
2005-01-19 01:43:00,5.70872,5.70918,5.70872,5.70899,16000000.0
2005-01-19 01:44:00,5.70899,5.70945,5.70872,5.70884,15000000.0
2005-01-19 01:45:00,5.7091,5.70926,5.70812,5.7092,16000000.0
2005-01-19 01:46:00,5.70953,5.70953,5.70898,5.70921,9000000.0
2005-01-19 01:47:00,5.70944,5.70965,5.70932,5.70947,17000000.0
2005-01-19 01:48:00,5.70857,5.70936,5.70852,5.70864,16000000.0
2005-01-19 01:49:00,5.70907,5.70986,5.70907,5.70986,10000000.0
2005-01-19 01:54:00,5.71017,5.71022,5.70998,5.7101,14000000.0
2005-01-19 01:55:00,5.71011,5.71113,5.71009,5.71102,18000000.0
2005-01-19 01:56:00,5.71045,5.71055,5.71029,5.71055,8000000.0
2005-01-19 01:57:00,5.71045,5.71095,5.7098,5.70989,13000000.0
2005-01-19 01:58:00,5.70973,5.71001,5.70963,5.70973,11000000.0
2005-01-19 01:59:00,5.70955,5.71003,5.70955,5.7097,11000000.0
2005-01-19 02:00:00,5.7108,5.71084,5.70901,5.70901,16000000.0
2005-01-19 02:01:00,5.7083,5.70914,5.70791,5.70889,21000000.0
2005-01-19 02:02:00,5.7097,5.70986,5.70941,5.70986,10000000.0
2005-01-19 02:03:00,5.7099,5.71021,5.70957,5.70966,8000000.0
2005-01-19 02:04:00,5.71062,5.71062,5.70981,5.70981,14000000.0
2005-01-19 02:05:00,5.71105,5.71105,5.71029,5.71088,14000000.0
2005-01-19 02:06:00,5.7113,5.71149,5.71123,5.71145,15000000.0
2005-01-19 02:07:00,5.71126,5.71126,5.71101,5.71124,10000000.0
2005-01-19 02:08:00,5.71066,5.71078,5.70948,5.70948,16000000.0
2005-01-19 02:09:00,5.71061,5.71061,5.70948,5.70948,18000000.0
2005-01-19 02:10:00,5.70974,5.71014,5.70974,5.7101,16000000.0
2005-01-19 02:11:00,5.71036,5.71052,5.71026,5.71026,14000000.0
2005-01-19 02:12:00,5.71026,5.71026,5.70952,5.71013,10000000.0
2005-01-19 02:13:00,5.71017,5.71017,5.70945,5.70947,15000000.0
2005-01-19 02:14:00,5.70986,5.70986,5.70906,5.70911,19000000.0
2005-01-19 02:15:00,5.70931,5.70959,5.70931,5.70959,12000000.0
2005-01-19 02:16:00,5.70948,5.70968,5.70894,5.70962,18000000.0
2005-01-19 02:17:00,5.7096,5.7096,5.70857,5.70857,14000000.0
2005-01-19 02:18:00,5.70777,5.70805,5.70742,5.70781,12000000.0
2005-01-19 02:19:00,5.70804,5.70804,5.70721,5.70721,14000000.0
2005-01-19 02:22:00,5.70765,5.70798,5.70636,5.70636,13000000.0
2005-01-19 02:23:00,5.70627,5.70627,5.70485,5.70567,16000000.0
2005-01-19 02:24:00,5.70569,5.70604,5.7048,5.70604,17000000.0
2005-01-19 02:25:00,5.70696,5.70696,5.70619,5.70695,10000000.0
2005-01-19 02:26:00,5.7075,5.7075,5.70704,5.70712,13000000.0
2005-01-19 02:27:00,5.70695,5.70695,5.70592,5.70592,7000000.0
2005-01-19 02:32:00,5.70573,5.70724,5.70573,5.70724,13000000.0
2005-01-19 02:33:00,5.70773,5.70795,5.70735,5.70767,14000000.0
2005-01-19 02:34:00,5.70797,5.7084,5.70722,5.70722,17000000.0
2005-01-19 02:35:00,5.70753,5.70753,5.70644,5.70644,15000000.0
2005-01-19 02:36:00,5.70745,5.70769,5.70652,5.70726,14000000.0
2005-01-19 02:37:00,5.70711,5.70721,5.70671,5.70706,13000000.0
2005-01-19 02:38:00,5.70732,5.70752,5.7072,5.70752,14000000.0
2005-01-19 02:39:00,5.7076,5.70773,5.70744,5.70773,15000000.0
2005-01-19 02:41:00,5.70738,5.70752,5.70726,5.70752,13000000.0
2005-01-19 02:42:00,5.70767,5.7082,5.70767,5.7082,16000000.0
2005-01-19 02:43:00,5.70833,5.7087,5.70735,5.70868,18000000.0
2005-01-19 02:44:00,5.70891,5.70891,5.70806,5.70833,10000000.0
2005-01-19 02:45:00,5.70942,5.70967,5.70927,5.7094,14000000.0
2005-01-19 02:46:00,5.70983,5.7099,5.7087,5.7096,18000000.0
2005-01-19 02:47:00,5.70949,5.70998,5.70882,5.70882,17000000.0
2005-01-19 02:48:00,5.70822,5.70842,5.70757,5.70782,7000000.0
2005-01-19 02:49:00,5.70883,5.70883,5.70799,5.70799,13000000.0
2005-01-19 02:50:00,5.70896,5.70983,5.7083,5.70983,14000000.0
2005-01-19 02:51:00,5.70935,5.70995,5.70896,5.70962,15000000.0
2005-01-19 02:52:00,5.70958,5.70958,5.70911,5.70919,15000000.0
2005-01-19 02:53:00,5.70945,5.70968,5.70925,5.70936,9000000.0
2005-01-19 02:55:00,5.70924,5.70931,5.70842,5.70854,11000000.0
2005-01-19 02:56:00,5.70838,5.70914,5.70779,5.70914,18000000.0
2005-01-19 02:57:00,5.7093,5.7093,5.70822,5.70854,13000000.0
2005-01-19 02:58:00,5.70878,5.70878,5.70811,5.70841,9000000.0
2005-01-19 02:59:00,5.70808,5.70842,5.70744,5.70842,14000000.0
2005-01-19 03:00:00,5.70791,5.70791,5.70599,5.70599,11000000.0
2005-01-19 03:01:00,5.70655,5.70818,5.70655,5.70818,11000000.0
2005-01-19 03:02:00,5.70725,5.70725,5.7067,5.70692,11000000.0
2005-01-19 03:03:00,5.70637,5.70736,5.70613,5.70613,23000000.0
2005-01-19 03:04:00,5.70595,5.70661,5.70595,5.70653,11000000.0
2005-01-19 03:05:00,5.70584,5.70609,5.70476,5.7056,17000000.0
2005-01-19 03:08:00,5.7052,5.70537,5.70439,5.70484,12000000.0
2005-01-19 03:09:00,5.70516,5.70575,5.70468,5.70468,15000000.0
2005-01-19 03:10:00,5.70512,5.70512,5.70422,5.7047,19000000.0
2005-01-19 03:11:00,5.70458,5.7046,5.70357,5.70357,15000000.0
2005-01-19 03:12:00,5.70445,5.70477,5.70442,5.7046,18000000.0
2005-01-19 03:13:00,5.70407,5.70433,5.7034,5.70433,18000000.0
2005-01-19 03:14:00,5.7045,5.70497,5.70432,5.70445,10000000.0
2005-01-19 03:15:00,5.70367,5.70473,5.70367,5.70462,7000000.0
2005-01-19 03:16:00,5.70491,5.70491,5.70427,5.70427,8000000.0
2005-01-19 03:18:00,5.70383,5.70405,5.7033,5.70381,15000000.0
2005-01-19 03:19:00,5.70427,5.70427,5.70349,5.70407,10000000.0
2005-01-19 03:20:00,5.7041,5.7041,5.70326,5.70387,16000000.0
2005-01-19 03:21:00,5.70331,5.70396,5.70317,5.70317,11000000.0
2005-01-19 03:22:00,5.70397,5.70397,5.70319,5.70362,10000000.0
2005-01-19 03:23:00,5.70416,5.7042,5.70323,5.70415,12000000.0
2005-01-19 03:24:00,5.70428,5.70434,5.70413,5.70427,13000000.0
2005-01-19 03:25:00,5.70452,5.7046,5.70439,5.70456,11000000.0
2005-01-19 03:26:00,5.70442,5.70469,5.70401,5.70401,13000000.0
2005-01-19 03:27:00,5.70405,5.70406,5.70375,5.70395,14000000.0
2005-01-19 03:28:00,5.70382,5.70384,5.70283,5.70283,18000000.0
2005-01-19 03:29:00,5.70275,5.70289,5.70176,5.70176,15000000.0
2005-01-19 03:30:00,5.70171,5.70183,5.701,5.70102,10000000.0
2005-01-19 03:31:00,5.7016,5.70261,5.70119,5.70261,13000000.0
2005-01-19 03:32:00,5.70295,5.70318,5.70264,5.70304,16000000.0
2005-01-19 03:33:00,5.70294,5.70311,5.702,5.702,13000000.0
2005-01-19 03:34:00,5.70203,5.70203,5.70059,5.70126,16000000.0
2005-01-19 03:35:00,5.70116,5.70119,5.70097,5.70108,10000000.0
2005-01-19 03:36:00,5.70109,5.70195,5.70097,5.70195,11000000.0
2005-01-19 03:37:00,5.70174,5.70223,5.70114,5.70122,13000000.0
2005-01-19 03:38:00,5.70169,5.70222,5.70134,5.70197,13000000.0
2005-01-19 03:39:00,5.70175,5.70236,5.70122,5.70134,13000000.0
2005-01-19 03:40:00,5.70159,5.70298,5.70159,5.70172,12000000.0
2005-01-19 03:41:00,5.70179,5.70254,5.70176,5.70226,16000000.0
2005-01-19 03:42:00,5.70242,5.70259,5.70159,5.70159,21000000.0
2005-01-19 03:43:00,5.70221,5.70243,5.70122,5.70211,18000000.0
2005-01-19 03:44:00,5.70219,5.70277,5.70165,5.70277,15000000.0
2005-01-19 03:45:00,5.70263,5.70263,5.70158,5.70261,9000000.0
2005-01-19 03:46:00,5.70309,5.70315,5.70294,5.70315,8000000.0
2005-01-19 03:47:00,5.70318,5.70331,5.70306,5.70319,11000000.0
2005-01-19 03:48:00,5.70296,5.70297,5.70211,5.70211,9000000.0
2005-01-19 03:49:00,5.70285,5.70327,5.7019,5.70327,16000000.0
2005-01-19 03:50:00,5.70318,5.70368,5.70236,5.70368,19000000.0
2005-01-19 03:51:00,5.70259,5.70435,5.70245,5.70435,9000000.0
2005-01-19 03:52:00,5.70386,5.70397,5.70372,5.70388,19000000.0
2005-01-19 03:53:00,5.70422,5.70462,5.70396,5.70456,10000000.0
2005-01-19 03:54:00,5.70503,5.70503,5.70389,5.70474,17000000.0
2005-01-19 03:55:00,5.70459,5.70459,5.704,5.70436,16000000.0
2005-01-19 03:56:00,5.70393,5.7047,5.70391,5.7047,7000000.0
2005-01-19 03:57:00,5.70474,5.70489,5.70378,5.70378,11000000.0
2005-01-19 03:58:00,5.70459,5.70472,5.70396,5.70472,12000000.0
2005-01-19 04:00:00,5.70485,5.70505,5.70485,5.70498,12000000.0
2005-01-19 04:01:00,5.70492,5.70518,5.70487,5.70512,16000000.0
2005-01-19 04:02:00,5.70402,5.70427,5.70332,5.70379,14000000.0
2005-01-19 04:03:00,5.70383,5.70395,5.7029,5.70395,12000000.0
2005-01-19 04:04:00,5.70389,5.70391,5.70303,5.70373,16000000.0
2005-01-19 04:05:00,5.70375,5.70398,5.703,5.70398,13000000.0
2005-01-19 04:06:00,5.70373,5.70422,5.70373,5.70414,16000000.0
2005-01-19 04:07:00,5.70372,5.70453,5.70355,5.70453,13000000.0
2005-01-19 04:08:00,5.7043,5.70454,5.70393,5.7044,14000000.0
2005-01-19 04:09:00,5.70446,5.7045,5.70389,5.70447,10000000.0
2005-01-19 04:10:00,5.704,5.70442,5.70321,5.70331,12000000.0
2005-01-19 04:11:00,5.70387,5.70422,5.70296,5.70296,14000000.0
2005-01-19 04:12:00,5.70372,5.70403,5.703,5.70375,19000000.0
2005-01-19 04:14:00,5.70415,5.70468,5.704,5.7041,12000000.0
2005-01-19 04:15:00,5.70293,5.70413,5.70293,5.70413,8000000.0
2005-01-19 04:16:00,5.70338,5.70405,5.70331,5.70394,13000000.0
2005-01-19 04:17:00,5.70398,5.70398,5.70291,5.70334,15000000.0
2005-01-19 04:18:00,5.70373,5.70373,5.70262,5.7028,9000000.0
2005-01-19 04:19:00,5.70307,5.70407,5.70307,5.70407,12000000.0
2005-01-19 04:20:00,5.70453,5.7047,5.70446,5.70446,9000000.0
2005-01-19 04:21:00,5.70386,5.70406,5.70295,5.70295,17000000.0
2005-01-19 04:22:00,5.70398,5.70398,5.7029,5.70377,14000000.0
2005-01-19 04:23:00,5.70359,5.70443,5.70359,5.70415,10000000.0
2005-01-19 04:24:00,5.70324,5.70434,5.70324,5.70359,12000000.0
2005-01-19 04:25:00,5.7033,5.70337,5.70317,5.70335,10000000.0
2005-01-19 04:26:00,5.70327,5.70336,5.70311,5.70328,7000000.0
2005-01-19 04:27:00,5.70318,5.70394,5.70318,5.70394,15000000.0
2005-01-19 04:28:00,5.70385,5.70406,5.70374,5.70401,7000000.0
2005-01-19 04:29:00,5.70409,5.70482,5.70347,5.7048,14000000.0
2005-01-19 04:30:00,5.70355,5.70359,5.70344,5.7035,11000000.0
2005-01-19 04:31:00,5.70342,5.70342,5.70307,5.70319,15000000.0
2005-01-19 04:32:00,5.70362,5.70464,5.70354,5.70464,17000000.0
2005-01-19 04:33:00,5.70459,5.70465,5.70395,5.70465,14000000.0
2005-01-19 04:34:00,5.70427,5.70437,5.70421,5.70437,9000000.0
2005-01-19 04:35:00,5.70414,5.70437,5.70369,5.704,12000000.0
2005-01-19 04:36:00,5.70414,5.70414,5.70354,5.7041,12000000.0
2005-01-19 04:37:00,5.7039,5.7046,5.70369,5.70433,12000000.0
2005-01-19 04:38:00,5.70314,5.7042,5.70314,5.70411,11000000.0
2005-01-19 04:39:00,5.70396,5.70396,5.70271,5.70271,17000000.0
2005-01-19 04:40:00,5.70304,5.70393,5.70304,5.70376,9000000.0
2005-01-19 04:41:00,5.70392,5.70423,5.70384,5.70404,10000000.0
2005-01-19 04:42:00,5.70451,5.70451,5.70344,5.70396,8000000.0
2005-01-19 04:43:00,5.70389,5.70445,5.70389,5.70445,18000000.0
2005-01-19 04:44:00,5.70444,5.70463,5.70438,5.70463,9000000.0
2005-01-19 04:45:00,5.70418,5.70418,5.70305,5.70394,9000000.0
2005-01-19 04:46:00,5.70386,5.70419,5.70306,5.70419,16000000.0
2005-01-19 04:47:00,5.70422,5.70444,5.7041,5.70424,12000000.0
2005-01-19 04:48:00,5.70379,5.70385,5.70287,5.70287,10000000.0
2005-01-19 04:49:00,5.70372,5.70372,5.70245,5.70245,16000000.0
2005-01-19 04:50:00,5.70239,5.70288,5.70203,5.70242,16000000.0
2005-01-19 04:51:00,5.70134,5.70238,5.70126,5.70174,20000000.0
2005-01-19 04:52:00,5.70138,5.70229,5.70094,5.70097,13000000.0
2005-01-19 04:53:00,5.70117,5.70214,5.70117,5.70199,11000000.0
2005-01-19 04:54:00,5.70226,5.70255,5.70157,5.70196,11000000.0
2005-01-19 04:55:00,5.70222,5.70287,5.70211,5.70278,12000000.0
2005-01-19 04:56:00,5.70337,5.70337,5.70159,5.70252,16000000.0
2005-01-19 04:57:00,5.703,5.7032,5.70207,5.70207,7000000.0
2005-01-19 04:58:00,5.70265,5.70322,5.70228,5.70256,13000000.0
2005-01-19 04:59:00,5.70343,5.70343,5.70168,5.70234,17000000.0
2005-01-19 05:00:00,5.70233,5.70323,5.70208,5.70323,10000000.0
2005-01-19 05:01:00,5.70269,5.70283,5.70205,5.7026,13000000.0
2005-01-19 05:02:00,5.70163,5.70253,5.70161,5.70212,18000000.0
2005-01-19 05:03:00,5.70254,5.70269,5.70164,5.70164,9000000.0
2005-01-19 05:04:00,5.70155,5.7031,5.70155,5.70262,12000000.0
2005-01-19 05:05:00,5.70276,5.70326,5.70224,5.70224,10000000.0
2005-01-19 05:06:00,5.70356,5.70388,5.70267,5.70321,20000000.0
2005-01-19 05:07:00,5.70311,5.70359,5.70299,5.70359,10000000.0
2005-01-19 05:08:00,5.70335,5.70373,5.70315,5.70331,17000000.0
2005-01-19 05:09:00,5.70318,5.70432,5.70317,5.70372,15000000.0
2005-01-19 05:10:00,5.7037,5.70377,5.70332,5.70333,10000000.0
2005-01-19 05:11:00,5.70362,5.70434,5.70359,5.70434,16000000.0
2005-01-19 05:12:00,5.70381,5.70396,5.70307,5.70336,7000000.0
2005-01-19 05:13:00,5.7036,5.704,5.70251,5.70251,12000000.0
2005-01-19 05:14:00,5.70336,5.70431,5.70329,5.70431,14000000.0
2005-01-19 05:15:00,5.70409,5.7041,5.70341,5.70402,16000000.0
2005-01-19 05:16:00,5.7038,5.70387,5.70264,5.70306,15000000.0
2005-01-19 05:17:00,5.70314,5.70319,5.70254,5.70285,10000000.0
2005-01-19 05:18:00,5.70296,5.70333,5.70225,5.70302,13000000.0
2005-01-19 05:19:00,5.70211,5.70251,5.70115,5.70225,13000000.0
2005-01-19 05:20:00,5.70243,5.70319,5.70233,5.70294,20000000.0
2005-01-19 05:21:00,5.70256,5.70358,5.70254,5.70254,9000000.0
2005-01-19 05:22:00,5.70285,5.7034,5.70266,5.70278,17000000.0
2005-01-19 05:23:00,5.70329,5.70434,5.70315,5.70434,14000000.0
2005-01-19 05:24:00,5.7031,5.70361,5.70225,5.70225,19000000.0
2005-01-19 05:25:00,5.70292,5.70366,5.70228,5.70366,13000000.0
2005-01-19 05:26:00,5.70226,5.70373,5.70226,5.70373,13000000.0
2005-01-19 05:27:00,5.70408,5.70414,5.7039,5.70395,13000000.0
2005-01-19 05:28:00,5.70358,5.70358,5.70284,5.70341,10000000.0
2005-01-19 05:29:00,5.70433,5.70444,5.70357,5.70444,17000000.0
2005-01-19 05:30:00,5.70459,5.70499,5.70456,5.70473,21000000.0
2005-01-19 05:31:00,5.70322,5.70322,5.70267,5.70295,13000000.0
2005-01-19 05:32:00,5.70312,5.70319,5.70298,5.70317,16000000.0
2005-01-19 05:33:00,5.70265,5.70319,5.70222,5.70319,13000000.0
2005-01-19 05:34:00,5.70308,5.70308,5.70205,5.70205,13000000.0
2005-01-19 05:35:00,5.70163,5.7019,5.70163,5.7019,14000000.0
2005-01-19 05:36:00,5.70223,5.70301,5.70215,5.70215,18000000.0
2005-01-19 05:37:00,5.70208,5.70307,5.70208,5.703,12000000.0
2005-01-19 05:38:00,5.70316,5.70346,5.70316,5.70335,13000000.0
2005-01-19 05:39:00,5.7028,5.70346,5.70237,5.70237,21000000.0
2005-01-19 05:40:00,5.70351,5.70351,5.70283,5.70292,14000000.0
2005-01-19 05:41:00,5.70262,5.70284,5.70255,5.70282,13000000.0
2005-01-19 05:42:00,5.70268,5.70322,5.70268,5.70312,8000000.0
2005-01-19 05:43:00,5.70339,5.70351,5.70328,5.70339,13000000.0
2005-01-19 05:44:00,5.70325,5.70349,5.70248,5.70349,13000000.0
2005-01-19 05:45:00,5.7037,5.7037,5.70268,5.7028,24000000.0
2005-01-19 05:46:00,5.70301,5.70403,5.70301,5.70366,14000000.0
2005-01-19 05:47:00,5.7039,5.70402,5.70308,5.70402,11000000.0
2005-01-19 05:48:00,5.70434,5.70434,5.7034,5.7034,18000000.0
2005-01-19 05:49:00,5.70296,5.70352,5.70228,5.70228,10000000.0
2005-01-19 05:50:00,5.70267,5.70327,5.70261,5.70261,10000000.0
2005-01-19 05:51:00,5.70265,5.70271,5.70247,5.7026,11000000.0
2005-01-19 05:52:00,5.70297,5.70406,5.70297,5.7034,19000000.0
2005-01-19 05:53:00,5.70362,5.70486,5.70362,5.70437,15000000.0
2005-01-19 05:54:00,5.70489,5.70489,5.70389,5.70398,7000000.0
2005-01-19 05:55:00,5.70392,5.70424,5.70318,5.70414,12000000.0
2005-01-19 05:56:00,5.70411,5.70423,5.7033,5.70417,16000000.0
2005-01-19 05:57:00,5.70351,5.7039,5.70273,5.70273,11000000.0
2005-01-19 05:58:00,5.70356,5.70407,5.70238,5.70301,22000000.0
2005-01-19 05:59:00,5.70321,5.70349,5.70277,5.70349,9000000.0
2005-01-19 06:00:00,5.70384,5.70384,5.70324,5.70324,17000000.0
2005-01-19 06:01:00,5.70399,5.70399,5.70304,5.7039,18000000.0
2005-01-19 06:02:00,5.70358,5.70403,5.70327,5.70403,18000000.0
2005-01-19 06:03:00,5.70364,5.7042,5.7033,5.7042,16000000.0
2005-01-19 06:04:00,5.70425,5.70425,5.70338,5.7042,8000000.0
2005-01-19 06:05:00,5.7042,5.7042,5.70327,5.70327,10000000.0
2005-01-19 06:06:00,5.70292,5.70447,5.70292,5.70447,27000000.0
2005-01-19 06:07:00,5.70479,5.70505,5.70411,5.70505,17000000.0
2005-01-19 06:08:00,5.70429,5.70467,5.70423,5.70467,14000000.0
2005-01-19 06:09:00,5.70479,5.70526,5.70417,5.70526,13000000.0
2005-01-19 06:10:00,5.70479,5.70532,5.70445,5.70532,14000000.0
2005-01-19 06:11:00,5.70558,5.70628,5.70411,5.70411,16000000.0
2005-01-19 06:12:00,5.70396,5.70508,5.70396,5.70508,17000000.0
2005-01-19 06:13:00,5.70549,5.70549,5.70457,5.70464,14000000.0
2005-01-19 06:14:00,5.70433,5.70457,5.70428,5.70448,12000000.0
2005-01-19 06:15:00,5.70433,5.70454,5.7043,5.70444,13000000.0
2005-01-19 06:16:00,5.70444,5.70527,5.70433,5.70505,14000000.0
2005-01-19 06:17:00,5.7052,5.70536,5.70495,5.70508,11000000.0
2005-01-19 06:18:00,5.70421,5.70475,5.70351,5.7041,12000000.0
2005-01-19 06:19:00,5.70372,5.70403,5.70314,5.70392,19000000.0
2005-01-19 06:20:00,5.70393,5.70434,5.70338,5.70427,11000000.0
2005-01-19 06:21:00,5.70302,5.70401,5.7028,5.70401,9000000.0
2005-01-19 06:22:00,5.70427,5.70434,5.70402,5.70414,22000000.0
2005-01-19 06:23:00,5.70433,5.70433,5.70401,5.70405,18000000.0
2005-01-19 06:24:00,5.70407,5.70407,5.70376,5.70389,8000000.0
2005-01-19 06:25:00,5.70278,5.70415,5.70278,5.70415,9000000.0
2005-01-19 06:26:00,5.70342,5.70453,5.70342,5.70361,13000000.0
2005-01-19 06:27:00,5.70405,5.70493,5.70379,5.70438,15000000.0
2005-01-19 06:28:00,5.70435,5.70496,5.70422,5.70448,18000000.0
2005-01-19 06:29:00,5.70359,5.70394,5.70359,5.70374,16000000.0
2005-01-19 06:30:00,5.70505,5.70522,5.7045,5.70505,10000000.0
2005-01-19 06:31:00,5.70505,5.70554,5.70459,5.70547,13000000.0
2005-01-19 06:32:00,5.70513,5.70558,5.7044,5.70558,10000000.0
2005-01-19 06:33:00,5.70592,5.70669,5.70589,5.70658,10000000.0
2005-01-19 06:34:00,5.70693,5.70693,5.7067,5.70686,15000000.0
2005-01-19 06:35:00,5.70627,5.70627,5.7049,5.70527,13000000.0
2005-01-19 06:36:00,5.70534,5.70639,5.70534,5.70639,23000000.0
2005-01-19 06:37:00,5.70644,5.70644,5.70473,5.70515,11000000.0
2005-01-19 06:38:00,5.705,5.70534,5.70426,5.70429,17000000.0
2005-01-19 06:39:00,5.70455,5.70539,5.70418,5.70418,8000000.0
2005-01-19 06:40:00,5.70584,5.70603,5.70521,5.70603,15000000.0
2005-01-19 06:41:00,5.70576,5.70618,5.70513,5.70602,15000000.0
2005-01-19 06:42:00,5.7058,5.70583,5.70488,5.70538,16000000.0
2005-01-19 06:43:00,5.70561,5.70655,5.70545,5.70577,12000000.0
2005-01-19 06:44:00,5.70593,5.70674,5.70593,5.70674,13000000.0
2005-01-19 06:45:00,5.70696,5.70716,5.70694,5.707,14000000.0
2005-01-19 06:46:00,5.70698,5.70698,5.70609,5.70649,12000000.0
2005-01-19 06:47:00,5.70676,5.70676,5.70518,5.70518,11000000.0
2005-01-19 06:48:00,5.70584,5.70681,5.70561,5.70578,15000000.0
2005-01-19 06:49:00,5.70673,5.70674,5.70587,5.70629,17000000.0
2005-01-19 06:50:00,5.70593,5.70629,5.70551,5.70576,13000000.0
2005-01-19 06:51:00,5.70563,5.70609,5.70497,5.70497,8000000.0
2005-01-19 06:52:00,5.70527,5.70541,5.70396,5.70396,14000000.0
2005-01-19 06:53:00,5.70382,5.705,5.70363,5.70453,13000000.0
2005-01-19 06:54:00,5.70491,5.70555,5.70475,5.70518,8000000.0
2005-01-19 06:55:00,5.70561,5.707,5.70484,5.707,10000000.0
2005-01-19 06:56:00,5.70693,5.70718,5.70691,5.70706,11000000.0
2005-01-19 06:57:00,5.70675,5.70675,5.70557,5.70594,17000000.0
2005-01-19 06:58:00,5.70629,5.70695,5.70497,5.70695,12000000.0
2005-01-19 06:59:00,5.70695,5.70716,5.70693,5.70715,14000000.0
2005-01-19 07:00:00,5.70723,5.70727,5.70699,5.70719,11000000.0
2005-01-19 07:01:00,5.70667,5.70667,5.7057,5.70581,10000000.0
2005-01-19 07:02:00,5.70555,5.70676,5.70505,5.70571,14000000.0
2005-01-19 07:03:00,5.70534,5.70617,5.7051,5.70537,7000000.0
2005-01-19 07:04:00,5.70474,5.70511,5.70398,5.70511,16000000.0
2005-01-19 07:05:00,5.70437,5.70503,5.70387,5.70503,15000000.0
2005-01-19 07:06:00,5.70618,5.70619,5.70581,5.70606,16000000.0
2005-01-19 07:07:00,5.70638,5.70645,5.70625,5.70638,12000000.0
2005-01-19 07:08:00,5.70618,5.70618,5.70542,5.70613,8000000.0
2005-01-19 07:09:00,5.70632,5.70634,5.70614,5.70621,8000000.0
2005-01-19 07:10:00,5.70638,5.70638,5.70601,5.70612,16000000.0
2005-01-19 07:11:00,5.70615,5.70615,5.7045,5.7045,17000000.0
2005-01-19 07:12:00,5.70596,5.70653,5.70547,5.70632,20000000.0
2005-01-19 07:13:00,5.70669,5.70673,5.7057,5.70586,18000000.0
2005-01-19 07:14:00,5.705,5.70513,5.70419,5.70513,11000000.0
2005-01-19 07:15:00,5.7037,5.70533,5.7037,5.70524,18000000.0
2005-01-19 07:16:00,5.70379,5.70473,5.70379,5.70465,18000000.0
2005-01-19 07:17:00,5.7046,5.70473,5.70407,5.70415,12000000.0
2005-01-19 07:18:00,5.70462,5.7047,5.7033,5.70448,18000000.0
2005-01-19 07:19:00,5.70432,5.70435,5.70344,5.70435,14000000.0
2005-01-19 07:20:00,5.70486,5.70556,5.70442,5.70487,18000000.0
2005-01-19 07:21:00,5.70485,5.70485,5.70378,5.70414,13000000.0
2005-01-19 07:22:00,5.7061,5.70623,5.70596,5.70597,14000000.0
2005-01-19 07:23:00,5.70554,5.70554,5.70353,5.70434,15000000.0
2005-01-19 07:24:00,5.70441,5.70441,5.70306,5.70319,16000000.0
2005-01-19 07:25:00,5.7048,5.7048,5.70297,5.70297,15000000.0
2005-01-19 07:26:00,5.70381,5.70418,5.70344,5.70403,13000000.0
2005-01-19 07:27:00,5.70374,5.70374,5.7026,5.70338,12000000.0
2005-01-19 07:28:00,5.70347,5.70427,5.70338,5.70375,22000000.0
2005-01-19 07:29:00,5.7039,5.70412,5.70322,5.70384,16000000.0
2005-01-19 07:30:00,5.70393,5.70511,5.70393,5.70511,14000000.0
2005-01-19 07:31:00,5.70468,5.70523,5.70468,5.70523,13000000.0
2005-01-19 07:32:00,5.70441,5.70441,5.70368,5.70397,9000000.0
2005-01-19 07:33:00,5.70398,5.70488,5.70377,5.70488,7000000.0
2005-01-19 07:34:00,5.70436,5.70466,5.70365,5.70432,18000000.0
2005-01-19 07:35:00,5.70417,5.70428,5.70352,5.70428,9000000.0
2005-01-19 07:36:00,5.70454,5.70562,5.70454,5.70562,13000000.0
2005-01-19 07:37:00,5.70552,5.70566,5.70454,5.70521,11000000.0
2005-01-19 07:38:00,5.70597,5.70598,5.7055,5.70557,11000000.0
2005-01-19 07:39:00,5.70618,5.70625,5.70605,5.70625,19000000.0
2005-01-19 07:40:00,5.70546,5.70546,5.70407,5.70407,11000000.0
2005-01-19 07:41:00,5.70485,5.70529,5.70452,5.70495,7000000.0
2005-01-19 07:42:00,5.70424,5.70516,5.70413,5.70512,13000000.0
2005-01-19 07:43:00,5.70536,5.70536,5.70453,5.70477,14000000.0
2005-01-19 07:44:00,5.70346,5.70447,5.70308,5.70308,10000000.0
2005-01-19 07:45:00,5.7045,5.7048,5.70367,5.70435,8000000.0
2005-01-19 07:46:00,5.70352,5.70566,5.70352,5.70566,13000000.0
2005-01-19 07:47:00,5.70631,5.70637,5.70605,5.70607,15000000.0
2005-01-19 07:48:00,5.70594,5.70594,5.70497,5.70497,13000000.0
2005-01-19 07:49:00,5.70582,5.70582,5.70437,5.70467,10000000.0
2005-01-19 07:50:00,5.70484,5.70556,5.7042,5.70525,17000000.0
2005-01-19 07:51:00,5.70513,5.7059,5.70507,5.7059,16000000.0
2005-01-19 07:52:00,5.70463,5.70463,5.70368,5.70437,13000000.0
2005-01-19 07:53:00,5.70479,5.70505,5.70439,5.70483,10000000.0
2005-01-19 07:54:00,5.70606,5.70628,5.70605,5.7062,11000000.0
2005-01-19 07:55:00,5.70619,5.70619,5.70588,5.70599,12000000.0
2005-01-19 07:56:00,5.70496,5.70567,5.7049,5.70563,13000000.0
2005-01-19 07:57:00,5.70486,5.70527,5.70445,5.70527,8000000.0
2005-01-19 07:58:00,5.70459,5.70518,5.70443,5.70518,14000000.0
2005-01-19 07:59:00,5.70464,5.70524,5.70361,5.70466,15000000.0
2005-01-19 08:00:00,5.70572,5.70638,5.70547,5.70638,10000000.0
2005-01-19 08:01:00,5.7064,5.70665,5.70514,5.70665,13000000.0
2005-01-19 08:02:00,5.70638,5.70652,5.70534,5.70639,14000000.0
2005-01-19 08:03:00,5.70624,5.70697,5.70597,5.70653,12000000.0
2005-01-19 08:04:00,5.70668,5.70768,5.70667,5.70674,16000000.0
2005-01-19 08:05:00,5.7071,5.70741,5.70607,5.70607,14000000.0
2005-01-19 08:06:00,5.70693,5.7078,5.70693,5.7078,19000000.0
2005-01-19 08:07:00,5.7076,5.70797,5.70665,5.70778,19000000.0
2005-01-19 08:08:00,5.70731,5.70731,5.70622,5.70628,11000000.0
2005-01-19 08:09:00,5.70593,5.70697,5.70593,5.70676,10000000.0
2005-01-19 08:10:00,5.70697,5.70784,5.70678,5.70784,16000000.0
2005-01-19 08:11:00,5.70653,5.70751,5.70653,5.7075,9000000.0
2005-01-19 08:12:00,5.70785,5.70806,5.70738,5.70794,10000000.0
2005-01-19 08:13:00,5.70726,5.70754,5.70672,5.70754,11000000.0
2005-01-19 08:14:00,5.70655,5.70678,5.7055,5.70616,12000000.0
2005-01-19 08:15:00,5.70583,5.70583,5.7052,5.70551,15000000.0
2005-01-19 08:16:00,5.70529,5.7054,5.70467,5.70467,14000000.0
2005-01-19 08:17:00,5.70421,5.70538,5.70421,5.70472,10000000.0
2005-01-19 08:18:00,5.70617,5.70617,5.70582,5.70596,9000000.0
2005-01-19 08:19:00,5.70623,5.70704,5.70623,5.70704,11000000.0
2005-01-19 08:20:00,5.70682,5.70682,5.70608,5.70659,11000000.0
2005-01-19 08:21:00,5.70543,5.70569,5.70476,5.70525,20000000.0
2005-01-19 08:22:00,5.7052,5.70552,5.70498,5.70498,8000000.0
2005-01-19 08:23:00,5.70455,5.70493,5.70396,5.70404,12000000.0
2005-01-19 08:24:00,5.70427,5.70566,5.70427,5.70566,13000000.0
2005-01-19 08:25:00,5.70591,5.70607,5.70453,5.70607,12000000.0
2005-01-19 08:26:00,5.70682,5.70733,5.70608,5.70608,13000000.0
2005-01-19 08:27:00,5.70604,5.70712,5.70604,5.70712,11000000.0
2005-01-19 08:28:00,5.70665,5.70692,5.70595,5.7067,8000000.0
2005-01-19 08:29:00,5.70692,5.70709,5.70655,5.70655,12000000.0
2005-01-19 08:30:00,5.70702,5.7075,5.70649,5.7075,11000000.0
2005-01-19 08:31:00,5.70633,5.70692,5.70545,5.70692,10000000.0
2005-01-19 08:32:00,5.706,5.70658,5.70564,5.70576,13000000.0
2005-01-19 08:33:00,5.70579,5.70611,5.70494,5.70494,11000000.0
2005-01-19 08:34:00,5.70526,5.70628,5.70458,5.70458,17000000.0
2005-01-19 08:35:00,5.70547,5.70627,5.70547,5.70609,11000000.0
2005-01-19 08:36:00,5.70544,5.70554,5.70489,5.70538,10000000.0
2005-01-19 08:37:00,5.70528,5.70533,5.70476,5.70528,9000000.0
2005-01-19 08:38:00,5.70533,5.70533,5.70467,5.7047,18000000.0
2005-01-19 08:39:00,5.70462,5.7053,5.70425,5.70509,8000000.0
2005-01-19 08:40:00,5.70522,5.70522,5.70428,5.70496,7000000.0
2005-01-19 08:41:00,5.70553,5.706,5.7051,5.70525,16000000.0
2005-01-19 08:42:00,5.70463,5.70617,5.70441,5.70549,14000000.0
2005-01-19 08:43:00,5.70576,5.70655,5.70551,5.7062,12000000.0
2005-01-19 08:44:00,5.70697,5.7076,5.70666,5.70711,9000000.0
2005-01-19 08:45:00,5.70672,5.70753,5.70611,5.7066,18000000.0
2005-01-19 08:46:00,5.70611,5.70624,5.70506,5.70506,14000000.0
2005-01-19 08:47:00,5.70579,5.70639,5.70488,5.70603,18000000.0
2005-01-19 08:48:00,5.70582,5.7065,5.70545,5.70607,12000000.0
2005-01-19 08:49:00,5.70671,5.70707,5.70613,5.70613,14000000.0
2005-01-19 08:50:00,5.70698,5.70775,5.70636,5.7075,16000000.0
2005-01-19 08:51:00,5.70667,5.70747,5.70651,5.70709,21000000.0
2005-01-19 08:52:00,5.70565,5.70594,5.705,5.705,20000000.0
2005-01-19 08:53:00,5.7069,5.7069,5.70544,5.70544,7000000.0
2005-01-19 08:54:00,5.70565,5.70618,5.70508,5.70547,17000000.0
2005-01-19 08:55:00,5.70567,5.70664,5.70567,5.70664,12000000.0
2005-01-19 08:56:00,5.70635,5.70644,5.70525,5.70644,17000000.0
2005-01-19 08:57:00,5.70608,5.7076,5.70572,5.70685,16000000.0
2005-01-19 08:58:00,5.7063,5.70737,5.7063,5.70737,12000000.0
2005-01-19 08:59:00,5.70781,5.70798,5.70715,5.70792,13000000.0
2005-01-19 09:00:00,5.70768,5.70768,5.70665,5.7074,17000000.0
2005-01-19 09:01:00,5.70731,5.70806,5.70702,5.70806,13000000.0
2005-01-19 09:02:00,5.70795,5.70897,5.70696,5.70696,8000000.0
2005-01-19 09:03:00,5.70736,5.70763,5.70485,5.70485,16000000.0
2005-01-19 09:04:00,5.70457,5.70634,5.70457,5.70523,8000000.0
2005-01-19 09:05:00,5.70688,5.70769,5.70688,5.70728,11000000.0
2005-01-19 09:06:00,5.7073,5.70797,5.70729,5.70732,10000000.0
2005-01-19 09:07:00,5.70747,5.70747,5.7057,5.70652,10000000.0
2005-01-19 09:08:00,5.70652,5.70703,5.70609,5.70667,19000000.0
2005-01-19 09:09:00,5.70591,5.70699,5.70489,5.70699,16000000.0
2005-01-19 09:10:00,5.70733,5.70753,5.7066,5.70729,8000000.0
2005-01-19 09:11:00,5.70722,5.70744,5.70614,5.70742,11000000.0
2005-01-19 09:12:00,5.70782,5.70792,5.70656,5.70726,16000000.0
2005-01-19 09:13:00,5.70848,5.70911,5.70756,5.70911,15000000.0
2005-01-19 09:14:00,5.70945,5.71079,5.70911,5.71079,17000000.0
2005-01-19 09:15:00,5.71138,5.71165,5.71061,5.7112,12000000.0
2005-01-19 09:16:00,5.71053,5.71114,5.70982,5.71108,14000000.0
2005-01-19 09:17:00,5.7118,5.71218,5.71101,5.71101,14000000.0
2005-01-19 09:18:00,5.71124,5.7115,5.70995,5.71132,18000000.0
2005-01-19 09:19:00,5.71032,5.71117,5.70937,5.71073,14000000.0
2005-01-19 09:20:00,5.71117,5.71117,5.71001,5.71067,18000000.0
2005-01-19 09:21:00,5.71104,5.71164,5.71086,5.71146,17000000.0
2005-01-19 09:22:00,5.71097,5.71097,5.70918,5.70918,13000000.0
2005-01-19 09:23:00,5.7106,5.71155,5.70994,5.71113,12000000.0
2005-01-19 09:24:00,5.71174,5.7125,5.71089,5.71241,14000000.0
2005-01-19 09:25:00,5.71214,5.71254,5.71189,5.7123,9000000.0
2005-01-19 09:26:00,5.71231,5.7131,5.71128,5.7131,13000000.0
2005-01-19 09:27:00,5.71352,5.71372,5.71258,5.71258,13000000.0
2005-01-19 09:28:00,5.7124,5.7124,5.71053,5.71178,19000000.0
2005-01-19 09:29:00,5.71157,5.71195,5.71136,5.71136,14000000.0
2005-01-19 09:30:00,5.71242,5.71242,5.71033,5.71086,15000000.0
2005-01-19 09:31:00,5.71079,5.71094,5.70933,5.70933,11000000.0
2005-01-19 09:32:00,5.70809,5.7084,5.70664,5.7084,16000000.0
2005-01-19 09:33:00,5.70898,5.70898,5.70718,5.70782,9000000.0
2005-01-19 09:34:00,5.70699,5.70737,5.70527,5.7072,18000000.0
2005-01-19 09:35:00,5.70738,5.70843,5.70654,5.70804,14000000.0
2005-01-19 09:36:00,5.70879,5.70904,5.70794,5.70899,16000000.0
2005-01-19 09:37:00,5.70948,5.7106,5.70947,5.71004,20000000.0
2005-01-19 09:38:00,5.70941,5.70973,5.70874,5.70955,19000000.0
2005-01-19 09:39:00,5.70867,5.70933,5.70707,5.70764,16000000.0
2005-01-19 09:40:00,5.70619,5.70806,5.70422,5.70422,12000000.0
2005-01-19 09:41:00,5.70249,5.70551,5.70249,5.70551,18000000.0
2005-01-19 09:42:00,5.70583,5.70583,5.7031,5.70497,16000000.0
2005-01-19 09:43:00,5.70463,5.70535,5.70334,5.70535,15000000.0
2005-01-19 09:44:00,5.70539,5.70539,5.70363,5.7042,13000000.0
2005-01-19 09:45:00,5.70402,5.70402,5.70152,5.70152,13000000.0
2005-01-19 09:46:00,5.70105,5.70207,5.70083,5.70118,17000000.0
2005-01-19 09:47:00,5.70229,5.7028,5.70059,5.70179,13000000.0
2005-01-19 09:48:00,5.70178,5.70227,5.70065,5.70128,16000000.0
2005-01-19 09:49:00,5.70069,5.70107,5.70017,5.70075,17000000.0
2005-01-19 09:50:00,5.69984,5.70109,5.69923,5.70109,12000000.0
2005-01-19 09:51:00,5.70171,5.70171,5.70037,5.70129,16000000.0
2005-01-19 09:52:00,5.70163,5.70231,5.70065,5.70184,16000000.0
2005-01-19 09:53:00,5.70172,5.70172,5.69915,5.69915,15000000.0
2005-01-19 09:54:00,5.69844,5.69888,5.69756,5.69844,15000000.0
2005-01-19 09:55:00,5.69886,5.69931,5.69742,5.69742,15000000.0
2005-01-19 09:56:00,5.69658,5.69667,5.69454,5.69648,17000000.0
2005-01-19 09:57:00,5.69606,5.69734,5.69571,5.69643,12000000.0
2005-01-19 09:58:00,5.6963,5.69658,5.69464,5.69543,14000000.0
2005-01-19 09:59:00,5.69533,5.69622,5.69532,5.69598,10000000.0
2005-01-19 10:00:00,5.6963,5.69662,5.69586,5.69625,11000000.0
2005-01-19 10:01:00,5.69613,5.69694,5.69537,5.69627,24000000.0
2005-01-19 10:02:00,5.69591,5.69591,5.69365,5.69519,14000000.0
2005-01-19 10:03:00,5.69613,5.69697,5.69552,5.69686,16000000.0
2005-01-19 10:04:00,5.69649,5.69751,5.6963,5.69751,10000000.0
2005-01-19 10:05:00,5.69762,5.69767,5.69557,5.69767,10000000.0
2005-01-19 10:06:00,5.69836,5.69864,5.69648,5.69794,9000000.0
2005-01-19 10:07:00,5.69746,5.69746,5.69639,5.69682,11000000.0
2005-01-19 10:08:00,5.69773,5.69814,5.69715,5.69772,9000000.0
2005-01-19 10:09:00,5.69811,5.69811,5.6967,5.69741,11000000.0
2005-01-19 10:10:00,5.69709,5.69754,5.69643,5.69695,15000000.0
2005-01-19 10:11:00,5.6963,5.69739,5.6953,5.69739,16000000.0
2005-01-19 10:12:00,5.69733,5.69852,5.69709,5.69722,19000000.0
2005-01-19 10:13:00,5.69552,5.69563,5.69347,5.69347,9000000.0
2005-01-19 10:14:00,5.69348,5.69377,5.69253,5.69292,11000000.0
2005-01-19 10:15:00,5.69249,5.69274,5.69094,5.69182,8000000.0
2005-01-19 10:16:00,5.69116,5.69116,5.68899,5.68999,17000000.0
2005-01-19 10:17:00,5.68973,5.69042,5.68805,5.69042,16000000.0
2005-01-19 10:18:00,5.6912,5.69161,5.69024,5.69081,16000000.0
2005-01-19 10:19:00,5.69032,5.69065,5.6883,5.68903,17000000.0
2005-01-19 10:20:00,5.68898,5.6897,5.68757,5.6897,16000000.0
2005-01-19 10:21:00,5.68971,5.69019,5.68846,5.69019,7000000.0
2005-01-19 10:22:00,5.69083,5.69106,5.6895,5.69106,10000000.0
2005-01-19 10:23:00,5.68996,5.69004,5.68779,5.68779,14000000.0
2005-01-19 10:24:00,5.68918,5.68922,5.68788,5.68875,13000000.0
2005-01-19 10:25:00,5.68854,5.6891,5.68809,5.68864,12000000.0
2005-01-19 10:26:00,5.68664,5.68781,5.68664,5.6877,11000000.0
2005-01-19 10:27:00,5.68817,5.68829,5.68637,5.68725,13000000.0
2005-01-19 10:28:00,5.68807,5.68948,5.68735,5.68919,13000000.0
2005-01-19 10:29:00,5.68898,5.69003,5.6889,5.68966,11000000.0
2005-01-19 10:30:00,5.68985,5.69163,5.68946,5.69096,9000000.0
2005-01-19 10:31:00,5.69163,5.69163,5.68871,5.68929,16000000.0
2005-01-19 10:32:00,5.68841,5.69039,5.68795,5.69038,9000000.0
2005-01-19 10:33:00,5.69071,5.69071,5.68939,5.68972,12000000.0
2005-01-19 10:34:00,5.69011,5.69011,5.68896,5.68972,11000000.0
2005-01-19 10:35:00,5.68928,5.68928,5.68752,5.68861,17000000.0
2005-01-19 10:36:00,5.68907,5.68907,5.68625,5.68625,10000000.0
2005-01-19 10:37:00,5.68508,5.68508,5.68097,5.68097,15000000.0
2005-01-19 10:38:00,5.6794,5.67949,5.67794,5.67837,17000000.0
2005-01-19 10:39:00,5.67867,5.67939,5.67648,5.67648,13000000.0
2005-01-19 10:40:00,5.67693,5.67743,5.67518,5.67668,10000000.0
2005-01-19 10:41:00,5.67761,5.67828,5.67655,5.67828,15000000.0
2005-01-19 10:42:00,5.6788,5.6788,5.67695,5.67847,12000000.0
2005-01-19 10:43:00,5.67817,5.67865,5.6764,5.67812,13000000.0
2005-01-19 10:44:00,5.67876,5.67948,5.67805,5.67805,12000000.0
2005-01-19 10:45:00,5.67834,5.67837,5.67568,5.67595,13000000.0
2005-01-19 10:46:00,5.67585,5.67585,5.67339,5.67543,13000000.0
2005-01-19 10:47:00,5.67455,5.67455,5.67294,5.67395,7000000.0
2005-01-19 10:48:00,5.67408,5.67558,5.67284,5.67485,12000000.0
2005-01-19 10:49:00,5.67412,5.67635,5.67369,5.67635,10000000.0
2005-01-19 10:50:00,5.67623,5.67741,5.67561,5.67561,14000000.0
2005-01-19 10:51:00,5.67602,5.6767,5.67492,5.6767,11000000.0
2005-01-19 10:52:00,5.67713,5.67756,5.6759,5.6759,20000000.0
2005-01-19 10:53:00,5.6768,5.67851,5.67647,5.67851,9000000.0
2005-01-19 10:54:00,5.67972,5.68063,5.67858,5.67858,18000000.0
2005-01-19 10:55:00,5.67819,5.67832,5.67712,5.67712,10000000.0
2005-01-19 10:56:00,5.67666,5.67744,5.67574,5.67744,11000000.0
2005-01-19 10:57:00,5.67752,5.67765,5.676,5.67757,8000000.0
2005-01-19 10:58:00,5.67688,5.67734,5.67596,5.67596,10000000.0
2005-01-19 10:59:00,5.67498,5.67504,5.6741,5.67492,10000000.0
2005-01-19 11:00:00,5.67422,5.67469,5.67307,5.67469,15000000.0
2005-01-19 11:01:00,5.67509,5.67568,5.67383,5.67414,12000000.0
2005-01-19 11:02:00,5.67368,5.67392,5.67163,5.67256,8000000.0
2005-01-19 11:03:00,5.67226,5.67436,5.67199,5.67405,11000000.0
2005-01-19 11:04:00,5.67356,5.6747,5.67186,5.6747,15000000.0
2005-01-19 11:05:00,5.67335,5.67443,5.67268,5.67392,17000000.0
2005-01-19 11:06:00,5.67424,5.67619,5.67363,5.67619,12000000.0
2005-01-19 11:07:00,5.67547,5.67547,5.67373,5.67499,11000000.0
2005-01-19 11:08:00,5.67408,5.67531,5.67265,5.67519,22000000.0
2005-01-19 11:09:00,5.6749,5.67513,5.67331,5.67331,9000000.0
2005-01-19 11:10:00,5.674,5.6752,5.67312,5.67376,16000000.0
2005-01-19 11:11:00,5.67385,5.67524,5.67347,5.67519,7000000.0
2005-01-19 11:12:00,5.67456,5.67473,5.67328,5.67472,15000000.0
2005-01-19 11:13:00,5.67504,5.67609,5.67498,5.67609,11000000.0
2005-01-19 11:14:00,5.67628,5.67628,5.67542,5.67577,18000000.0
2005-01-19 11:15:00,5.67563,5.6761,5.67453,5.67533,11000000.0
2005-01-19 11:16:00,5.67507,5.67593,5.67384,5.6753,13000000.0
2005-01-19 11:17:00,5.6751,5.67602,5.67398,5.67398,13000000.0
2005-01-19 11:18:00,5.67446,5.67578,5.67446,5.67567,9000000.0
2005-01-19 11:19:00,5.67601,5.67647,5.67295,5.67397,17000000.0
2005-01-19 11:20:00,5.67426,5.67609,5.67343,5.67609,14000000.0
2005-01-19 11:21:00,5.67547,5.67556,5.6746,5.67547,14000000.0
2005-01-19 11:22:00,5.67543,5.67543,5.67233,5.67486,22000000.0
2005-01-19 11:23:00,5.67391,5.67536,5.67316,5.67511,8000000.0
2005-01-19 11:24:00,5.67532,5.67553,5.67467,5.67525,18000000.0
2005-01-19 11:25:00,5.67551,5.6757,5.67473,5.67568,9000000.0
2005-01-19 11:26:00,5.67552,5.67601,5.6741,5.67577,15000000.0
2005-01-19 11:27:00,5.67627,5.67675,5.67526,5.67675,10000000.0
2005-01-19 11:28:00,5.67731,5.67798,5.67581,5.67709,13000000.0
2005-01-19 11:29:00,5.67794,5.67814,5.67608,5.67744,17000000.0
2005-01-19 11:30:00,5.67719,5.67759,5.67545,5.67733,13000000.0
2005-01-19 11:31:00,5.67675,5.67856,5.67672,5.67856,12000000.0
2005-01-19 11:32:00,5.67772,5.67832,5.67681,5.67806,20000000.0
2005-01-19 11:33:00,5.67783,5.67856,5.67624,5.67846,16000000.0
2005-01-19 11:34:00,5.67949,5.67949,5.67859,5.67901,13000000.0
2005-01-19 11:35:00,5.67893,5.67895,5.67828,5.67864,14000000.0
2005-01-19 11:36:00,5.67919,5.67925,5.67825,5.67884,11000000.0
2005-01-19 11:37:00,5.67825,5.67826,5.6768,5.67775,16000000.0
2005-01-19 11:38:00,5.67838,5.67838,5.67759,5.67765,8000000.0
2005-01-19 11:39:00,5.67802,5.67843,5.67779,5.67827,11000000.0
2005-01-19 11:40:00,5.67909,5.67938,5.67807,5.67864,12000000.0
2005-01-19 11:41:00,5.67907,5.6795,5.67801,5.6781,10000000.0
2005-01-19 11:42:00,5.67814,5.67868,5.67741,5.67868,10000000.0
2005-01-19 11:43:00,5.67915,5.68015,5.67844,5.67947,17000000.0
2005-01-19 11:44:00,5.68014,5.68014,5.67944,5.67993,15000000.0
2005-01-19 11:45:00,5.67916,5.67926,5.67797,5.67926,16000000.0
2005-01-19 11:46:00,5.67926,5.67938,5.67787,5.67841,7000000.0
2005-01-19 11:47:00,5.67921,5.67921,5.6778,5.6778,16000000.0
2005-01-19 11:48:00,5.67806,5.67917,5.67806,5.67893,13000000.0
2005-01-19 11:49:00,5.67908,5.67917,5.67796,5.67888,10000000.0
2005-01-19 11:50:00,5.67894,5.67916,5.6779,5.67791,12000000.0
2005-01-19 11:51:00,5.67761,5.67956,5.67761,5.67847,14000000.0
2005-01-19 11:52:00,5.67976,5.67976,5.67696,5.67877,18000000.0
2005-01-19 11:53:00,5.67908,5.67956,5.67856,5.67878,16000000.0
2005-01-19 11:54:00,5.6793,5.6793,5.67799,5.67864,8000000.0
2005-01-19 11:55:00,5.67761,5.6793,5.67733,5.67894,8000000.0
2005-01-19 11:56:00,5.67824,5.67824,5.67738,5.67783,8000000.0
2005-01-19 11:57:00,5.67743,5.67852,5.67743,5.67804,11000000.0
2005-01-19 11:58:00,5.67753,5.67809,5.67703,5.67745,14000000.0
2005-01-19 11:59:00,5.67706,5.67759,5.67706,5.67724,11000000.0
2005-01-19 12:00:00,5.67724,5.67738,5.67595,5.67705,15000000.0
2005-01-19 12:01:00,5.67798,5.67834,5.67739,5.67739,13000000.0
2005-01-19 12:02:00,5.67804,5.67845,5.67675,5.67765,15000000.0
2005-01-19 12:03:00,5.67663,5.67819,5.67663,5.67796,11000000.0
2005-01-19 12:04:00,5.67816,5.67816,5.67696,5.67813,9000000.0
2005-01-19 12:05:00,5.67828,5.67861,5.67745,5.67861,9000000.0
2005-01-19 12:06:00,5.67845,5.67895,5.67717,5.67895,15000000.0
2005-01-19 12:07:00,5.67844,5.67844,5.67617,5.67617,11000000.0
2005-01-19 12:08:00,5.67807,5.67826,5.67561,5.67561,8000000.0
2005-01-19 12:09:00,5.6772,5.6772,5.67513,5.67642,18000000.0
2005-01-19 12:10:00,5.67677,5.67707,5.67614,5.67621,14000000.0
2005-01-19 12:11:00,5.67698,5.67738,5.6755,5.67652,9000000.0
2005-01-19 12:12:00,5.67765,5.67833,5.67615,5.67833,18000000.0
2005-01-19 12:13:00,5.6788,5.67933,5.67802,5.67933,12000000.0
2005-01-19 12:14:00,5.67963,5.68032,5.67919,5.67919,10000000.0
2005-01-19 12:15:00,5.67926,5.67939,5.67796,5.67898,8000000.0
2005-01-19 12:16:00,5.67828,5.67896,5.67761,5.67885,14000000.0
2005-01-19 12:17:00,5.67918,5.67936,5.67772,5.67805,13000000.0
2005-01-19 12:18:00,5.67785,5.67914,5.67785,5.67913,10000000.0
2005-01-19 12:19:00,5.67834,5.67938,5.6777,5.67938,11000000.0
2005-01-19 12:20:00,5.6797,5.68019,5.67924,5.68004,8000000.0
2005-01-19 12:21:00,5.68,5.6809,5.67867,5.6809,20000000.0
2005-01-19 12:22:00,5.68103,5.68119,5.67938,5.67938,14000000.0
2005-01-19 12:23:00,5.68089,5.68089,5.67948,5.67948,11000000.0
2005-01-19 12:24:00,5.68051,5.68118,5.67996,5.68118,17000000.0
2005-01-19 12:25:00,5.68168,5.68279,5.68084,5.68084,12000000.0
2005-01-19 12:26:00,5.67877,5.68053,5.67877,5.68032,7000000.0
2005-01-19 12:27:00,5.6797,5.68,5.67901,5.67994,7000000.0
2005-01-19 12:28:00,5.68007,5.68027,5.6785,5.67922,19000000.0
2005-01-19 12:29:00,5.6801,5.68032,5.67871,5.68032,12000000.0
2005-01-19 12:30:00,5.68029,5.68078,5.68006,5.68021,10000000.0
2005-01-19 12:31:00,5.68116,5.68116,5.67935,5.68047,12000000.0
2005-01-19 12:32:00,5.68111,5.68147,5.67991,5.68056,12000000.0
2005-01-19 12:33:00,5.68158,5.68181,5.68015,5.68175,15000000.0
2005-01-19 12:34:00,5.68143,5.68174,5.68002,5.68136,12000000.0
2005-01-19 12:35:00,5.68124,5.68177,5.68019,5.68122,12000000.0
2005-01-19 12:36:00,5.68072,5.68271,5.68072,5.68194,15000000.0
2005-01-19 12:37:00,5.68169,5.68226,5.68064,5.68226,8000000.0
2005-01-19 12:38:00,5.68186,5.68195,5.68019,5.68097,15000000.0
2005-01-19 12:39:00,5.68114,5.68166,5.68072,5.68138,14000000.0
2005-01-19 12:40:00,5.68163,5.68234,5.68108,5.68212,18000000.0
2005-01-19 12:41:00,5.68264,5.68348,5.68199,5.68348,11000000.0
2005-01-19 12:42:00,5.68399,5.68399,5.68218,5.68327,17000000.0
2005-01-19 12:43:00,5.6831,5.6831,5.68177,5.68223,11000000.0
2005-01-19 12:44:00,5.68211,5.68222,5.68086,5.68166,13000000.0
2005-01-19 12:45:00,5.68137,5.68226,5.68069,5.68069,10000000.0
2005-01-19 12:46:00,5.68067,5.68111,5.67901,5.68022,20000000.0
2005-01-19 12:47:00,5.68076,5.68093,5.68004,5.68018,10000000.0
2005-01-19 12:48:00,5.67997,5.68052,5.67942,5.67942,10000000.0
2005-01-19 12:49:00,5.6805,5.68069,5.68006,5.68006,15000000.0
2005-01-19 12:50:00,5.68126,5.68184,5.68073,5.68073,14000000.0
2005-01-19 12:51:00,5.67914,5.68104,5.67914,5.68098,14000000.0
2005-01-19 12:52:00,5.68088,5.68095,5.67974,5.68072,9000000.0
2005-01-19 12:53:00,5.68107,5.68107,5.68046,5.68099,9000000.0
2005-01-19 12:54:00,5.681,5.6818,5.68058,5.68121,20000000.0
2005-01-19 12:55:00,5.68101,5.68111,5.68005,5.68036,12000000.0
2005-01-19 12:56:00,5.68046,5.68066,5.67877,5.6791,7000000.0
2005-01-19 12:57:00,5.67958,5.67999,5.67893,5.67948,13000000.0
2005-01-19 12:58:00,5.67871,5.67984,5.67871,5.67921,16000000.0
2005-01-19 12:59:00,5.6796,5.6796,5.6779,5.67922,14000000.0
2005-01-19 13:00:00,5.67971,5.68026,5.67878,5.68026,12000000.0
2005-01-19 13:01:00,5.68056,5.68062,5.68006,5.68033,17000000.0
2005-01-19 13:02:00,5.68055,5.68084,5.68009,5.68009,10000000.0
2005-01-19 13:03:00,5.67974,5.67979,5.67865,5.67939,22000000.0
2005-01-19 13:04:00,5.67941,5.68,5.67932,5.67963,20000000.0
2005-01-19 13:05:00,5.67987,5.68026,5.67949,5.67994,14000000.0
2005-01-19 13:06:00,5.68025,5.68146,5.68025,5.68142,17000000.0
2005-01-19 13:07:00,5.68123,5.68183,5.68068,5.68073,22000000.0
2005-01-19 13:08:00,5.68048,5.68235,5.68048,5.68207,12000000.0
2005-01-19 13:09:00,5.6821,5.68216,5.68038,5.68205,12000000.0
2005-01-19 13:10:00,5.68185,5.68256,5.68127,5.68127,20000000.0
2005-01-19 13:11:00,5.68207,5.68207,5.68099,5.68202,12000000.0
2005-01-19 13:12:00,5.683,5.68392,5.68222,5.68331,16000000.0
2005-01-19 13:13:00,5.68301,5.68313,5.68151,5.68313,14000000.0
2005-01-19 13:14:00,5.6829,5.68326,5.68203,5.68325,17000000.0
2005-01-19 13:15:00,5.68191,5.68295,5.68191,5.68213,7000000.0
2005-01-19 13:16:00,5.68021,5.68108,5.67854,5.6804,9000000.0
2005-01-19 13:17:00,5.68183,5.68223,5.68104,5.68223,15000000.0
2005-01-19 13:18:00,5.68184,5.6822,5.68065,5.68208,17000000.0
2005-01-19 13:19:00,5.68163,5.68181,5.68045,5.68137,15000000.0
2005-01-19 13:20:00,5.68162,5.68207,5.68123,5.6819,12000000.0
2005-01-19 13:21:00,5.68129,5.68129,5.68009,5.68009,24000000.0
2005-01-19 13:22:00,5.68168,5.68201,5.6807,5.68201,12000000.0
2005-01-19 13:23:00,5.68222,5.68222,5.68021,5.68149,12000000.0
2005-01-19 13:24:00,5.68108,5.68139,5.67996,5.68116,18000000.0
2005-01-19 13:25:00,5.68182,5.68293,5.68161,5.68187,12000000.0
2005-01-19 13:26:00,5.6821,5.68261,5.6817,5.6826,12000000.0
2005-01-19 13:27:00,5.68235,5.68254,5.68196,5.68243,9000000.0
2005-01-19 13:28:00,5.68233,5.68233,5.68101,5.68201,15000000.0
2005-01-19 13:29:00,5.68144,5.68179,5.68044,5.68047,14000000.0
2005-01-19 13:30:00,5.68124,5.68191,5.6807,5.68114,11000000.0
2005-01-19 13:31:00,5.68104,5.68104,5.6799,5.68102,11000000.0
2005-01-19 13:32:00,5.68178,5.68178,5.67945,5.68093,8000000.0
2005-01-19 13:33:00,5.68135,5.68201,5.68102,5.68149,14000000.0
2005-01-19 13:34:00,5.68124,5.68185,5.68102,5.68152,11000000.0
2005-01-19 13:35:00,5.68212,5.68231,5.68041,5.68165,16000000.0
2005-01-19 13:36:00,5.68252,5.68343,5.68249,5.68343,8000000.0
2005-01-19 13:37:00,5.68371,5.68371,5.68241,5.68276,17000000.0
2005-01-19 13:38:00,5.68205,5.6823,5.68095,5.68214,14000000.0
2005-01-19 13:39:00,5.68252,5.6832,5.68212,5.68281,10000000.0
2005-01-19 13:40:00,5.68257,5.68281,5.68204,5.68257,8000000.0
2005-01-19 13:41:00,5.68357,5.68357,5.68135,5.68135,11000000.0
2005-01-19 13:42:00,5.68114,5.68187,5.68089,5.68165,14000000.0
2005-01-19 13:43:00,5.68125,5.68125,5.68014,5.68014,11000000.0
2005-01-19 13:44:00,5.68033,5.68091,5.67889,5.68039,11000000.0
2005-01-19 13:45:00,5.67951,5.68018,5.67907,5.67965,14000000.0
2005-01-19 13:46:00,5.67928,5.67947,5.67826,5.67922,11000000.0
2005-01-19 13:47:00,5.67894,5.67985,5.67849,5.67849,13000000.0
2005-01-19 13:48:00,5.67837,5.67858,5.67724,5.67788,14000000.0
2005-01-19 13:49:00,5.67728,5.67851,5.67673,5.67721,12000000.0
2005-01-19 13:50:00,5.67703,5.67703,5.67521,5.67633,16000000.0
2005-01-19 13:51:00,5.67685,5.67823,5.67633,5.67699,14000000.0
2005-01-19 13:52:00,5.67769,5.67801,5.67656,5.6776,10000000.0
2005-01-19 13:53:00,5.67916,5.67957,5.67789,5.67789,10000000.0
2005-01-19 13:54:00,5.67675,5.67812,5.6764,5.67696,8000000.0
2005-01-19 13:55:00,5.67625,5.67683,5.67547,5.67683,13000000.0
2005-01-19 13:56:00,5.67625,5.67749,5.67595,5.67749,17000000.0
2005-01-19 13:57:00,5.6779,5.67885,5.67706,5.67716,13000000.0
2005-01-19 13:58:00,5.67691,5.67717,5.67674,5.67717,7000000.0
2005-01-19 13:59:00,5.67578,5.67736,5.67578,5.67736,9000000.0
2005-01-19 14:00:00,5.67698,5.67746,5.67621,5.67699,7000000.0
2005-01-19 14:01:00,5.67752,5.67752,5.67671,5.67725,11000000.0
2005-01-19 14:02:00,5.67673,5.67706,5.67554,5.67647,19000000.0
2005-01-19 14:03:00,5.67641,5.6773,5.67607,5.67705,13000000.0
2005-01-19 14:04:00,5.67683,5.67683,5.6755,5.67617,22000000.0
2005-01-19 14:05:00,5.67609,5.67721,5.67514,5.67677,17000000.0
2005-01-19 14:06:00,5.67639,5.67694,5.67514,5.67613,11000000.0
2005-01-19 14:07:00,5.67537,5.6763,5.67461,5.6763,9000000.0
2005-01-19 14:08:00,5.67599,5.67674,5.67559,5.67559,11000000.0
2005-01-19 14:09:00,5.67511,5.67594,5.67486,5.67489,12000000.0
2005-01-19 14:10:00,5.67566,5.67566,5.67395,5.67475,13000000.0
2005-01-19 14:11:00,5.67459,5.67459,5.67347,5.67413,14000000.0
2005-01-19 14:12:00,5.67428,5.67428,5.67297,5.67297,11000000.0
2005-01-19 14:13:00,5.67306,5.67316,5.67196,5.67316,11000000.0
2005-01-19 14:14:00,5.67322,5.67513,5.67302,5.67513,7000000.0
2005-01-19 14:15:00,5.67549,5.67629,5.67464,5.67544,14000000.0
2005-01-19 14:16:00,5.67423,5.67704,5.67377,5.67626,13000000.0
2005-01-19 14:17:00,5.67629,5.67708,5.67509,5.67618,22000000.0
2005-01-19 14:18:00,5.67712,5.67776,5.67663,5.67771,15000000.0
2005-01-19 14:19:00,5.6778,5.67853,5.67716,5.67827,12000000.0
2005-01-19 14:20:00,5.67801,5.67835,5.67653,5.67675,7000000.0
2005-01-19 14:21:00,5.67708,5.67721,5.67569,5.67704,13000000.0
2005-01-19 14:22:00,5.67742,5.67742,5.67649,5.67701,8000000.0
2005-01-19 14:23:00,5.67695,5.67709,5.67601,5.67634,11000000.0
2005-01-19 14:24:00,5.67602,5.67613,5.67493,5.67493,13000000.0
2005-01-19 14:25:00,5.67523,5.67583,5.67481,5.67583,15000000.0
2005-01-19 14:26:00,5.67573,5.67743,5.67533,5.67674,8000000.0
2005-01-19 14:27:00,5.67696,5.6786,5.67684,5.6786,10000000.0
2005-01-19 14:28:00,5.67666,5.67908,5.67666,5.67905,11000000.0
2005-01-19 14:29:00,5.67928,5.67977,5.67886,5.67969,21000000.0
2005-01-19 14:30:00,5.67885,5.67949,5.678,5.67949,11000000.0
2005-01-19 14:31:00,5.6782,5.68047,5.67806,5.68047,17000000.0
2005-01-19 14:32:00,5.67946,5.68088,5.67946,5.68088,15000000.0
2005-01-19 14:33:00,5.68146,5.68166,5.68081,5.6816,8000000.0
2005-01-19 14:34:00,5.68071,5.68127,5.68017,5.68103,9000000.0
2005-01-19 14:35:00,5.68132,5.68141,5.68031,5.6808,11000000.0
2005-01-19 14:36:00,5.6811,5.68127,5.68005,5.68076,15000000.0
2005-01-19 14:37:00,5.68018,5.68065,5.67947,5.68056,8000000.0
2005-01-19 14:38:00,5.68031,5.68033,5.67951,5.68007,10000000.0
2005-01-19 14:39:00,5.68012,5.68028,5.67863,5.67863,19000000.0
2005-01-19 14:40:00,5.68008,5.68029,5.67896,5.67896,15000000.0
2005-01-19 14:41:00,5.67956,5.68035,5.67915,5.68035,15000000.0
2005-01-19 14:42:00,5.68034,5.68094,5.67996,5.68042,17000000.0
2005-01-19 14:43:00,5.67979,5.68046,5.67917,5.67953,15000000.0
2005-01-19 14:44:00,5.68028,5.6807,5.68006,5.68037,15000000.0
2005-01-19 14:45:00,5.67873,5.68054,5.67852,5.68054,9000000.0
2005-01-19 14:46:00,5.68106,5.68106,5.67991,5.68055,11000000.0
2005-01-19 14:47:00,5.68106,5.68126,5.68046,5.68088,12000000.0
2005-01-19 14:48:00,5.68153,5.68186,5.68113,5.68156,12000000.0
2005-01-19 14:49:00,5.6813,5.68218,5.68128,5.6816,12000000.0
2005-01-19 14:50:00,5.6813,5.6817,5.67947,5.68104,15000000.0
2005-01-19 14:51:00,5.68064,5.68064,5.67961,5.68037,10000000.0
2005-01-19 14:52:00,5.68045,5.68045,5.67879,5.67964,13000000.0
2005-01-19 14:53:00,5.68003,5.68055,5.67944,5.67944,13000000.0
2005-01-19 14:54:00,5.68041,5.68058,5.67936,5.67936,9000000.0
2005-01-19 14:55:00,5.67972,5.68007,5.67888,5.67952,16000000.0
2005-01-19 14:56:00,5.67977,5.68,5.67948,5.67996,15000000.0
2005-01-19 14:57:00,5.67893,5.68101,5.67893,5.68053,15000000.0
2005-01-19 14:58:00,5.68117,5.68151,5.67936,5.68008,11000000.0
2005-01-19 14:59:00,5.68055,5.68098,5.67991,5.68032,14000000.0
2005-01-19 15:00:00,5.6809,5.6816,5.67875,5.68026,18000000.0
2005-01-19 15:01:00,5.68125,5.68185,5.68092,5.68181,12000000.0
2005-01-19 15:02:00,5.68046,5.68091,5.67962,5.67996,7000000.0
2005-01-19 15:03:00,5.68106,5.68169,5.6802,5.68169,18000000.0
2005-01-19 15:04:00,5.68096,5.6812,5.67974,5.67974,21000000.0
2005-01-19 15:05:00,5.68011,5.68125,5.67989,5.68094,13000000.0
2005-01-19 15:06:00,5.6808,5.68152,5.6796,5.6796,14000000.0
2005-01-19 15:07:00,5.67932,5.67957,5.67814,5.67948,22000000.0
2005-01-19 15:08:00,5.68028,5.68028,5.67876,5.67938,10000000.0
2005-01-19 15:09:00,5.67962,5.67962,5.67841,5.67922,9000000.0
2005-01-19 15:10:00,5.67805,5.6793,5.6773,5.67926,14000000.0
2005-01-19 15:11:00,5.67851,5.67871,5.67788,5.67816,12000000.0
2005-01-19 15:12:00,5.67811,5.67862,5.67756,5.67856,13000000.0
2005-01-19 15:13:00,5.67874,5.67903,5.6782,5.67879,12000000.0
2005-01-19 15:14:00,5.67857,5.6804,5.67857,5.6804,10000000.0
2005-01-19 15:15:00,5.67867,5.6808,5.67867,5.68057,16000000.0
2005-01-19 15:16:00,5.6798,5.68032,5.67901,5.67991,15000000.0
2005-01-19 15:17:00,5.67982,5.68036,5.67852,5.67934,14000000.0
2005-01-19 15:18:00,5.68126,5.68126,5.67936,5.68073,12000000.0
2005-01-19 15:19:00,5.68073,5.68098,5.68048,5.6809,11000000.0
2005-01-19 15:20:00,5.68171,5.68204,5.6813,5.68187,14000000.0
2005-01-19 15:21:00,5.68136,5.68187,5.67954,5.68187,14000000.0
2005-01-19 15:22:00,5.68218,5.68222,5.68014,5.6816,10000000.0
2005-01-19 15:23:00,5.68222,5.68233,5.68015,5.68062,11000000.0
2005-01-19 15:24:00,5.68172,5.68172,5.68058,5.68163,10000000.0
2005-01-19 15:25:00,5.68091,5.68122,5.67971,5.68098,16000000.0
2005-01-19 15:26:00,5.68033,5.6814,5.68018,5.6809,15000000.0
2005-01-19 15:27:00,5.68177,5.68195,5.6801,5.68195,10000000.0
2005-01-19 15:28:00,5.68152,5.68183,5.68093,5.68183,11000000.0
2005-01-19 15:29:00,5.68305,5.68305,5.68177,5.68179,19000000.0
2005-01-19 15:30:00,5.68081,5.68417,5.67995,5.68417,10000000.0
2005-01-19 15:31:00,5.68487,5.68643,5.68412,5.68412,14000000.0
2005-01-19 15:32:00,5.68389,5.68389,5.68121,5.68121,12000000.0
2005-01-19 15:33:00,5.67973,5.68051,5.67853,5.67853,20000000.0
2005-01-19 15:34:00,5.67792,5.67838,5.67665,5.67665,12000000.0
2005-01-19 15:35:00,5.67652,5.67898,5.67598,5.67898,12000000.0
2005-01-19 15:36:00,5.67882,5.67942,5.67843,5.67922,10000000.0
2005-01-19 15:37:00,5.67893,5.67982,5.67837,5.67837,10000000.0
2005-01-19 15:38:00,5.67641,5.67773,5.67362,5.67362,13000000.0
2005-01-19 15:39:00,5.67557,5.67696,5.67557,5.67614,7000000.0
2005-01-19 15:40:00,5.67671,5.67678,5.67486,5.67609,10000000.0
2005-01-19 15:41:00,5.67405,5.67487,5.67116,5.67116,9000000.0
2005-01-19 15:42:00,5.66869,5.67125,5.66869,5.67075,13000000.0
2005-01-19 15:43:00,5.67207,5.67265,5.67112,5.67178,16000000.0
2005-01-19 15:44:00,5.67096,5.67096,5.66946,5.67031,14000000.0
2005-01-19 15:45:00,5.66915,5.67022,5.66824,5.66957,15000000.0
2005-01-19 15:46:00,5.66974,5.67073,5.66917,5.66921,13000000.0
2005-01-19 15:47:00,5.66877,5.66906,5.66686,5.66717,9000000.0
2005-01-19 15:48:00,5.66784,5.66813,5.66598,5.66692,21000000.0
2005-01-19 15:49:00,5.66768,5.66849,5.66687,5.66849,23000000.0
2005-01-19 15:50:00,5.6685,5.67008,5.66713,5.67008,12000000.0
2005-01-19 15:51:00,5.67113,5.67155,5.67038,5.67091,19000000.0
2005-01-19 15:52:00,5.6707,5.67088,5.66935,5.67018,15000000.0
2005-01-19 15:53:00,5.66973,5.66973,5.66752,5.66904,14000000.0
2005-01-19 15:54:00,5.67004,5.67075,5.66939,5.67035,15000000.0
2005-01-19 15:55:00,5.67011,5.67088,5.66853,5.67037,12000000.0
2005-01-19 15:56:00,5.67078,5.67142,5.67062,5.6712,18000000.0
2005-01-19 15:57:00,5.6707,5.67411,5.6706,5.67411,10000000.0
2005-01-19 15:58:00,5.6752,5.6759,5.67484,5.67553,22000000.0
2005-01-19 15:59:00,5.67539,5.67633,5.67394,5.6758,12000000.0
2005-01-19 16:00:00,5.67586,5.67611,5.67472,5.67611,12000000.0
2005-01-19 16:01:00,5.67645,5.67668,5.67571,5.6761,12000000.0
2005-01-19 16:02:00,5.67559,5.67613,5.67356,5.67504,13000000.0
2005-01-19 16:03:00,5.6759,5.6762,5.6736,5.67581,13000000.0
2005-01-19 16:04:00,5.67604,5.67676,5.67578,5.676,11000000.0
2005-01-19 16:05:00,5.67581,5.67627,5.67549,5.67612,9000000.0
2005-01-19 16:06:00,5.67656,5.67708,5.67505,5.67708,14000000.0
2005-01-19 16:07:00,5.67806,5.67811,5.67704,5.67704,15000000.0
2005-01-19 16:08:00,5.67741,5.6783,5.67688,5.6778,15000000.0
2005-01-19 16:09:00,5.67803,5.67857,5.67602,5.67857,17000000.0
2005-01-19 16:10:00,5.67911,5.67911,5.67579,5.67579,14000000.0
2005-01-19 16:11:00,5.67561,5.6764,5.67561,5.67565,9000000.0
2005-01-19 16:12:00,5.67525,5.67579,5.67444,5.67535,15000000.0
2005-01-19 16:13:00,5.67471,5.67576,5.67419,5.67576,14000000.0
2005-01-19 16:14:00,5.67588,5.67686,5.67571,5.67615,12000000.0
2005-01-19 16:15:00,5.67711,5.67988,5.67708,5.67967,14000000.0
2005-01-19 16:16:00,5.68044,5.68104,5.68017,5.68042,13000000.0
2005-01-19 16:17:00,5.67999,5.68048,5.67906,5.6796,18000000.0
2005-01-19 16:18:00,5.68047,5.68103,5.67988,5.6801,13000000.0
2005-01-19 16:19:00,5.68012,5.68091,5.67993,5.68061,8000000.0
2005-01-19 16:20:00,5.68108,5.68118,5.67953,5.68003,13000000.0
2005-01-19 16:21:00,5.68004,5.68104,5.67976,5.68104,12000000.0
2005-01-19 16:22:00,5.68075,5.68079,5.67912,5.6796,11000000.0
2005-01-19 16:23:00,5.6801,5.68064,5.67821,5.68064,14000000.0
2005-01-19 16:24:00,5.6806,5.6806,5.67906,5.6803,15000000.0
2005-01-19 16:25:00,5.68097,5.68108,5.67954,5.68102,11000000.0
2005-01-19 16:26:00,5.68043,5.68087,5.6801,5.68068,8000000.0
2005-01-19 16:27:00,5.68028,5.68112,5.6802,5.68074,10000000.0
2005-01-19 16:28:00,5.6809,5.68101,5.67846,5.67928,15000000.0
2005-01-19 16:29:00,5.67902,5.68011,5.6786,5.6799,7000000.0
2005-01-19 16:30:00,5.67959,5.67959,5.67745,5.67894,16000000.0
2005-01-19 16:31:00,5.68035,5.68143,5.67978,5.68101,14000000.0
2005-01-19 16:32:00,5.68119,5.68119,5.68013,5.68103,7000000.0
2005-01-19 16:33:00,5.68211,5.68211,5.68077,5.68099,8000000.0
2005-01-19 16:34:00,5.67994,5.68267,5.67994,5.68267,8000000.0
2005-01-19 16:35:00,5.68283,5.68463,5.6822,5.68463,9000000.0
2005-01-19 16:36:00,5.68425,5.6846,5.68288,5.6846,13000000.0
2005-01-19 16:37:00,5.68469,5.68477,5.68299,5.6839,18000000.0
2005-01-19 16:38:00,5.68396,5.68396,5.68155,5.68337,18000000.0
2005-01-19 16:39:00,5.68344,5.68421,5.68246,5.68346,20000000.0
2005-01-19 16:40:00,5.68321,5.68333,5.68254,5.68316,13000000.0
2005-01-19 16:41:00,5.68351,5.68508,5.68351,5.68508,20000000.0
2005-01-19 16:42:00,5.6852,5.68526,5.68341,5.68462,18000000.0
2005-01-19 16:43:00,5.6851,5.68553,5.68472,5.6848,15000000.0
2005-01-19 16:44:00,5.68476,5.68541,5.68431,5.68496,20000000.0
2005-01-19 16:45:00,5.68464,5.68464,5.68217,5.68405,13000000.0
2005-01-19 16:46:00,5.68359,5.68401,5.68177,5.68389,15000000.0
2005-01-19 16:47:00,5.68451,5.68458,5.68387,5.68417,8000000.0
2005-01-19 16:48:00,5.68346,5.68401,5.68276,5.68401,11000000.0
2005-01-19 16:49:00,5.68446,5.68464,5.68346,5.68464,12000000.0
2005-01-19 16:50:00,5.68428,5.68428,5.68296,5.68339,15000000.0
2005-01-19 16:51:00,5.68389,5.68435,5.68352,5.68399,18000000.0
2005-01-19 16:52:00,5.68429,5.68444,5.68296,5.6837,14000000.0
2005-01-19 16:53:00,5.68506,5.68532,5.68451,5.68487,8000000.0
2005-01-19 16:54:00,5.6839,5.68508,5.68329,5.68508,11000000.0
2005-01-19 16:55:00,5.68591,5.68902,5.68591,5.68801,12000000.0
2005-01-19 16:56:00,5.68804,5.68888,5.68695,5.68862,10000000.0
2005-01-19 16:57:00,5.68876,5.68994,5.68819,5.68994,8000000.0
2005-01-19 16:58:00,5.69096,5.69156,5.6905,5.6909,9000000.0
2005-01-19 16:59:00,5.68994,5.69058,5.6891,5.6892,13000000.0
2005-01-19 17:00:00,5.68962,5.69011,5.68822,5.69002,11000000.0
2005-01-19 17:01:00,5.68978,5.68981,5.68784,5.68969,12000000.0
2005-01-19 17:02:00,5.69054,5.69269,5.6905,5.69269,10000000.0
2005-01-19 17:03:00,5.69401,5.69442,5.69343,5.69442,16000000.0
2005-01-19 17:04:00,5.69434,5.69625,5.69181,5.69625,13000000.0
2005-01-19 17:05:00,5.69676,5.69707,5.69568,5.6965,16000000.0
2005-01-19 17:06:00,5.69622,5.69753,5.69511,5.69656,12000000.0
2005-01-19 17:07:00,5.69703,5.69721,5.69549,5.69564,8000000.0
2005-01-19 17:08:00,5.69525,5.69652,5.69381,5.69652,21000000.0
2005-01-19 17:09:00,5.69673,5.69738,5.69511,5.69607,16000000.0
2005-01-19 17:10:00,5.6952,5.69533,5.69387,5.69445,11000000.0
2005-01-19 17:11:00,5.69491,5.69491,5.69357,5.69425,11000000.0
2005-01-19 17:12:00,5.69428,5.69463,5.69378,5.69421,9000000.0
2005-01-19 17:13:00,5.69412,5.6949,5.69346,5.6949,9000000.0
2005-01-19 17:14:00,5.69538,5.69703,5.69477,5.69703,17000000.0
2005-01-19 17:15:00,5.69763,5.69763,5.69631,5.6974,11000000.0
2005-01-19 17:16:00,5.69724,5.69736,5.6962,5.69627,15000000.0
2005-01-19 17:17:00,5.69662,5.69662,5.69539,5.69565,13000000.0
2005-01-19 17:18:00,5.69545,5.69635,5.69495,5.69531,15000000.0
2005-01-19 17:19:00,5.69507,5.69532,5.69405,5.69491,17000000.0
2005-01-19 17:20:00,5.69476,5.69492,5.69287,5.69492,12000000.0
2005-01-19 17:21:00,5.69518,5.69583,5.69477,5.69558,7000000.0
2005-01-19 17:22:00,5.69611,5.69703,5.6953,5.69628,14000000.0
2005-01-19 17:23:00,5.69644,5.69644,5.69463,5.69575,13000000.0
2005-01-19 17:24:00,5.69537,5.69619,5.69381,5.69619,9000000.0
2005-01-19 17:25:00,5.69614,5.69648,5.6955,5.69623,11000000.0
2005-01-19 17:26:00,5.69553,5.69583,5.69403,5.69556,16000000.0
2005-01-19 17:27:00,5.69597,5.69614,5.69486,5.69526,9000000.0
2005-01-19 17:28:00,5.6946,5.6954,5.69362,5.69514,15000000.0
2005-01-19 17:29:00,5.69505,5.69637,5.69466,5.69637,11000000.0
2005-01-19 17:30:00,5.69708,5.69839,5.69683,5.69774,19000000.0
2005-01-19 17:31:00,5.69926,5.69973,5.6976,5.6988,11000000.0
2005-01-19 17:32:00,5.69983,5.70217,5.69983,5.70217,9000000.0
2005-01-19 17:33:00,5.70086,5.70187,5.70023,5.70187,10000000.0
2005-01-19 17:34:00,5.70167,5.70231,5.70072,5.70231,14000000.0
2005-01-19 17:35:00,5.70294,5.70294,5.70006,5.70187,13000000.0
2005-01-19 17:36:00,5.70164,5.70182,5.70078,5.70169,11000000.0
2005-01-19 17:37:00,5.7017,5.70301,5.70148,5.70243,15000000.0
2005-01-19 17:38:00,5.70216,5.70326,5.70188,5.70325,17000000.0
2005-01-19 17:39:00,5.70371,5.70371,5.70291,5.70307,8000000.0
2005-01-19 17:40:00,5.70284,5.70284,5.70073,5.70186,12000000.0
2005-01-19 17:41:00,5.70199,5.70201,5.70106,5.70136,21000000.0
2005-01-19 17:42:00,5.70159,5.70254,5.7012,5.7024,13000000.0
2005-01-19 17:43:00,5.70167,5.70241,5.70132,5.70199,11000000.0
2005-01-19 17:44:00,5.70088,5.70152,5.69958,5.7003,19000000.0
2005-01-19 17:45:00,5.70047,5.70047,5.69938,5.69986,10000000.0
2005-01-19 17:46:00,5.6994,5.6994,5.69747,5.69897,13000000.0
2005-01-19 17:47:00,5.70014,5.70138,5.70014,5.70112,9000000.0
2005-01-19 17:48:00,5.70122,5.70171,5.70012,5.70017,14000000.0
2005-01-19 17:49:00,5.70062,5.70062,5.69859,5.69955,14000000.0
2005-01-19 17:50:00,5.69969,5.70024,5.69867,5.6999,17000000.0
2005-01-19 17:51:00,5.70002,5.7003,5.69958,5.69992,13000000.0
2005-01-19 17:52:00,5.69991,5.70071,5.69862,5.70028,24000000.0
2005-01-19 17:53:00,5.70019,5.70191,5.69891,5.70103,16000000.0
2005-01-19 17:54:00,5.70174,5.70282,5.70174,5.70215,16000000.0
2005-01-19 17:55:00,5.70172,5.7024,5.70064,5.7016,13000000.0
2005-01-19 17:56:00,5.70278,5.70478,5.70238,5.70419,15000000.0
2005-01-19 17:57:00,5.70374,5.70374,5.70164,5.7022,10000000.0
2005-01-19 17:58:00,5.70219,5.70369,5.70219,5.70358,15000000.0
2005-01-19 17:59:00,5.70337,5.70337,5.70259,5.70309,13000000.0
2005-01-19 18:00:00,5.70204,5.70209,5.70001,5.70209,7000000.0
2005-01-19 18:01:00,5.70177,5.70231,5.70067,5.70231,18000000.0
2005-01-19 18:02:00,5.70189,5.70355,5.70189,5.7028,17000000.0
2005-01-19 18:03:00,5.70359,5.70369,5.70308,5.70325,16000000.0
2005-01-19 18:04:00,5.70367,5.70441,5.7034,5.70421,14000000.0
2005-01-19 18:05:00,5.70527,5.70621,5.70469,5.70513,13000000.0
2005-01-19 18:06:00,5.7048,5.70603,5.70366,5.70459,18000000.0
2005-01-19 18:07:00,5.70488,5.70699,5.70451,5.70641,12000000.0
2005-01-19 18:08:00,5.70637,5.70637,5.70497,5.70607,18000000.0
2005-01-19 18:09:00,5.70624,5.70673,5.70608,5.70655,12000000.0
2005-01-19 18:10:00,5.70675,5.70677,5.70568,5.70677,13000000.0
2005-01-19 18:11:00,5.70669,5.70817,5.70591,5.70817,10000000.0
2005-01-19 18:12:00,5.70782,5.70828,5.70771,5.70791,11000000.0
2005-01-19 18:13:00,5.70683,5.7079,5.70649,5.70683,14000000.0
2005-01-19 18:14:00,5.70689,5.70694,5.70639,5.70665,10000000.0
2005-01-19 18:15:00,5.7063,5.70684,5.70605,5.70622,10000000.0
2005-01-19 18:16:00,5.70524,5.70524,5.70426,5.70511,9000000.0
2005-01-19 18:17:00,5.70468,5.70547,5.70373,5.70457,18000000.0
2005-01-19 18:18:00,5.70391,5.70582,5.70391,5.70551,14000000.0
2005-01-19 18:19:00,5.70534,5.70655,5.70525,5.70598,10000000.0
2005-01-19 18:20:00,5.70543,5.70568,5.70434,5.70512,15000000.0
2005-01-19 18:21:00,5.70459,5.70459,5.70295,5.70433,18000000.0
2005-01-19 18:22:00,5.70473,5.70549,5.70302,5.70481,14000000.0
2005-01-19 18:23:00,5.70554,5.70554,5.70441,5.70478,7000000.0
2005-01-19 18:24:00,5.70466,5.70466,5.70373,5.70436,9000000.0
2005-01-19 18:25:00,5.70435,5.7045,5.70202,5.70202,13000000.0
2005-01-19 18:26:00,5.70266,5.70317,5.70162,5.70277,16000000.0
2005-01-19 18:27:00,5.70187,5.70308,5.70174,5.7022,14000000.0
2005-01-19 18:28:00,5.70102,5.70144,5.70012,5.70095,13000000.0
2005-01-19 18:29:00,5.70048,5.70083,5.69991,5.70073,11000000.0
2005-01-19 18:30:00,5.70169,5.70169,5.70041,5.70111,16000000.0
2005-01-19 18:31:00,5.70071,5.70159,5.69981,5.70159,12000000.0
2005-01-19 18:32:00,5.70159,5.70254,5.70146,5.70224,11000000.0
2005-01-19 18:33:00,5.7022,5.70237,5.70167,5.70237,13000000.0
2005-01-19 18:34:00,5.70177,5.70177,5.70058,5.70077,13000000.0
2005-01-19 18:35:00,5.70079,5.70142,5.69992,5.70142,18000000.0
2005-01-19 18:36:00,5.70118,5.70253,5.70114,5.70253,18000000.0
2005-01-19 18:37:00,5.70143,5.70161,5.70049,5.70159,18000000.0
2005-01-19 18:38:00,5.70251,5.7026,5.70173,5.70188,11000000.0
2005-01-19 18:39:00,5.70295,5.70486,5.70175,5.70486,11000000.0
2005-01-19 18:40:00,5.70482,5.70677,5.70482,5.7049,14000000.0
2005-01-19 18:41:00,5.70484,5.70518,5.70316,5.70518,16000000.0
2005-01-19 18:42:00,5.70547,5.70556,5.70392,5.70537,14000000.0
2005-01-19 18:43:00,5.70545,5.70545,5.70485,5.70543,10000000.0
2005-01-19 18:44:00,5.70528,5.70602,5.705,5.70575,13000000.0
2005-01-19 18:45:00,5.70599,5.7069,5.70517,5.7069,13000000.0
2005-01-19 18:46:00,5.70645,5.70645,5.70356,5.70526,12000000.0
2005-01-19 18:47:00,5.70407,5.70471,5.70291,5.70471,14000000.0
2005-01-19 18:48:00,5.70376,5.70445,5.70152,5.70445,15000000.0
2005-01-19 18:49:00,5.70392,5.70408,5.70256,5.70256,12000000.0
2005-01-19 18:50:00,5.70381,5.70434,5.70321,5.70363,9000000.0
2005-01-19 18:51:00,5.70319,5.70453,5.7025,5.70444,17000000.0
2005-01-19 18:52:00,5.70502,5.70518,5.70445,5.70516,9000000.0
2005-01-19 18:53:00,5.70394,5.70394,5.70197,5.70224,14000000.0
2005-01-19 18:54:00,5.70289,5.70324,5.70228,5.70288,14000000.0
2005-01-19 18:55:00,5.70293,5.70377,5.70253,5.70274,10000000.0
2005-01-19 18:56:00,5.70422,5.70494,5.70393,5.70393,16000000.0
2005-01-19 18:57:00,5.70446,5.70463,5.70368,5.70411,17000000.0
2005-01-19 18:58:00,5.70364,5.704,5.70202,5.70377,14000000.0
2005-01-19 18:59:00,5.70329,5.70666,5.70288,5.70556,14000000.0
2005-01-19 19:00:00,5.70744,5.70744,5.70511,5.70594,15000000.0
2005-01-19 19:01:00,5.70547,5.70642,5.7039,5.70581,15000000.0
2005-01-19 19:02:00,5.7058,5.70642,5.70534,5.70534,14000000.0
2005-01-19 19:03:00,5.70651,5.70679,5.70473,5.70679,14000000.0
2005-01-19 19:04:00,5.70686,5.70687,5.70472,5.70664,12000000.0
2005-01-19 19:05:00,5.70721,5.7082,5.70718,5.70818,15000000.0
2005-01-19 19:06:00,5.70723,5.70938,5.70723,5.70908,16000000.0
2005-01-19 19:07:00,5.70949,5.71005,5.70809,5.70937,20000000.0
2005-01-19 19:08:00,5.71021,5.71117,5.70945,5.70945,8000000.0
2005-01-19 19:09:00,5.70967,5.71085,5.70919,5.71082,17000000.0
2005-01-19 19:10:00,5.71087,5.71132,5.71014,5.7111,9000000.0
2005-01-19 19:11:00,5.7107,5.71108,5.71008,5.71055,16000000.0
2005-01-19 19:12:00,5.71093,5.71093,5.70904,5.71048,13000000.0
2005-01-19 19:13:00,5.71093,5.71196,5.70948,5.71196,10000000.0
2005-01-19 19:14:00,5.71128,5.71142,5.71096,5.71137,20000000.0
2005-01-19 19:15:00,5.71091,5.71149,5.71041,5.71129,12000000.0
2005-01-19 19:16:00,5.71266,5.71279,5.71082,5.71115,8000000.0
2005-01-19 19:17:00,5.71265,5.71265,5.71051,5.71113,18000000.0
2005-01-19 19:18:00,5.7108,5.71162,5.71049,5.71153,11000000.0
2005-01-19 19:19:00,5.71224,5.71265,5.71163,5.71265,12000000.0
2005-01-19 19:20:00,5.71257,5.71311,5.71218,5.71289,14000000.0
2005-01-19 19:21:00,5.71292,5.71296,5.71195,5.71282,13000000.0
2005-01-19 19:22:00,5.7131,5.71365,5.71276,5.71335,12000000.0
2005-01-19 19:23:00,5.71301,5.71322,5.71162,5.71275,14000000.0
2005-01-19 19:24:00,5.71343,5.71363,5.71107,5.71363,19000000.0
2005-01-19 19:25:00,5.71458,5.71495,5.71422,5.71422,8000000.0
2005-01-19 19:26:00,5.71345,5.71428,5.71345,5.71405,7000000.0
2005-01-19 19:27:00,5.71366,5.71448,5.7134,5.71384,20000000.0
2005-01-19 19:28:00,5.71438,5.71473,5.71332,5.7139,17000000.0
2005-01-19 19:29:00,5.71343,5.71458,5.71304,5.71458,10000000.0
2005-01-19 19:30:00,5.71606,5.71672,5.71559,5.71656,15000000.0
2005-01-19 19:31:00,5.71712,5.71771,5.71637,5.71769,11000000.0
2005-01-19 19:32:00,5.71731,5.71741,5.71465,5.7162,9000000.0
2005-01-19 19:33:00,5.71701,5.71794,5.71607,5.71794,14000000.0
2005-01-19 19:34:00,5.71701,5.71722,5.71569,5.71677,17000000.0
2005-01-19 19:35:00,5.71697,5.71697,5.71454,5.71454,8000000.0
2005-01-19 19:36:00,5.71653,5.71653,5.71473,5.71516,15000000.0
2005-01-19 19:37:00,5.71478,5.71488,5.71337,5.71366,8000000.0
2005-01-19 19:38:00,5.71438,5.71445,5.71364,5.71388,15000000.0
2005-01-19 19:39:00,5.7122,5.71388,5.7122,5.71379,17000000.0
2005-01-19 19:40:00,5.71396,5.71396,5.7128,5.71303,16000000.0
2005-01-19 19:41:00,5.71378,5.71378,5.71259,5.71332,11000000.0
2005-01-19 19:42:00,5.71295,5.71305,5.71215,5.71252,15000000.0
2005-01-19 19:43:00,5.71188,5.71189,5.71005,5.7111,14000000.0
2005-01-19 19:44:00,5.71153,5.71207,5.71088,5.71204,14000000.0
2005-01-19 19:45:00,5.71166,5.71166,5.71047,5.71124,15000000.0
2005-01-19 19:46:00,5.71078,5.71194,5.71068,5.71068,15000000.0
2005-01-19 19:47:00,5.71194,5.71194,5.70959,5.70989,16000000.0
2005-01-19 19:48:00,5.71017,5.71159,5.71017,5.71125,16000000.0
2005-01-19 19:49:00,5.71067,5.71101,5.71014,5.71018,8000000.0
2005-01-19 19:50:00,5.71094,5.71122,5.71065,5.71096,9000000.0
2005-01-19 19:51:00,5.71094,5.71167,5.7108,5.7108,19000000.0
2005-01-19 19:52:00,5.71075,5.71146,5.70953,5.71139,11000000.0
2005-01-19 19:53:00,5.71142,5.71159,5.70987,5.71147,14000000.0
2005-01-19 19:54:00,5.7125,5.71277,5.71198,5.71213,18000000.0
2005-01-19 19:55:00,5.71146,5.71169,5.71006,5.71169,13000000.0
2005-01-19 19:56:00,5.7121,5.71294,5.7121,5.71287,10000000.0
2005-01-19 19:57:00,5.71214,5.71303,5.71143,5.71296,16000000.0
2005-01-19 19:58:00,5.7134,5.7134,5.71214,5.71339,15000000.0
2005-01-19 19:59:00,5.71276,5.71276,5.71088,5.71186,14000000.0
2005-01-19 20:00:00,5.71325,5.71416,5.71322,5.71383,11000000.0
2005-01-19 20:01:00,5.71455,5.71544,5.71446,5.7153,24000000.0
2005-01-19 20:02:00,5.71523,5.71675,5.71523,5.71605,11000000.0
2005-01-19 20:03:00,5.71467,5.71628,5.71462,5.71628,11000000.0
2005-01-19 20:04:00,5.71775,5.71784,5.71659,5.71784,10000000.0
2005-01-19 20:05:00,5.7195,5.7195,5.71765,5.71915,17000000.0
2005-01-19 20:06:00,5.72012,5.72044,5.71956,5.72044,10000000.0
2005-01-19 20:07:00,5.72037,5.72092,5.71838,5.72092,14000000.0
2005-01-19 20:08:00,5.72149,5.72329,5.72148,5.72183,13000000.0
2005-01-19 20:09:00,5.72182,5.72233,5.71998,5.71998,11000000.0
2005-01-19 20:10:00,5.72041,5.72161,5.71867,5.72161,11000000.0
2005-01-19 20:11:00,5.7218,5.72217,5.72038,5.72128,9000000.0
2005-01-19 20:12:00,5.72172,5.7225,5.72132,5.72235,16000000.0
2005-01-19 20:13:00,5.72301,5.72301,5.72192,5.72231,11000000.0
2005-01-19 20:14:00,5.72267,5.72267,5.72035,5.72131,19000000.0
2005-01-19 20:15:00,5.72138,5.72182,5.719,5.72162,13000000.0
2005-01-19 20:16:00,5.72227,5.72274,5.72173,5.72231,15000000.0
2005-01-19 20:17:00,5.72147,5.72147,5.71982,5.71982,8000000.0
2005-01-19 20:18:00,5.7212,5.72132,5.7203,5.72111,14000000.0
2005-01-19 20:19:00,5.71997,5.72119,5.7186,5.72119,14000000.0
2005-01-19 20:20:00,5.7208,5.72096,5.71901,5.72088,12000000.0
2005-01-19 20:21:00,5.72095,5.72102,5.71823,5.72004,9000000.0
2005-01-19 20:22:00,5.72054,5.72144,5.72054,5.72114,17000000.0
2005-01-19 20:23:00,5.7211,5.7211,5.71935,5.72099,11000000.0
2005-01-19 20:24:00,5.72131,5.7217,5.72084,5.72084,16000000.0
2005-01-19 20:25:00,5.7194,5.71993,5.71905,5.71939,11000000.0
2005-01-19 20:26:00,5.71937,5.72008,5.71908,5.71911,8000000.0
2005-01-19 20:27:00,5.71904,5.71904,5.71798,5.71822,13000000.0
2005-01-19 20:28:00,5.71856,5.71856,5.71686,5.71813,15000000.0
2005-01-19 20:29:00,5.71903,5.71911,5.71784,5.718,16000000.0
2005-01-19 20:30:00,5.71797,5.71842,5.71706,5.71842,8000000.0
2005-01-19 20:31:00,5.71838,5.7186,5.71679,5.7186,18000000.0
2005-01-19 20:32:00,5.71885,5.71904,5.71843,5.7185,7000000.0
2005-01-19 20:33:00,5.71878,5.71956,5.71827,5.71925,13000000.0
2005-01-19 20:34:00,5.71992,5.7207,5.71869,5.72059,13000000.0
2005-01-19 20:35:00,5.72101,5.72101,5.71998,5.72088,9000000.0
2005-01-19 20:36:00,5.72142,5.72162,5.72081,5.72138,17000000.0
2005-01-19 20:37:00,5.72048,5.7213,5.72018,5.72078,14000000.0
2005-01-19 20:38:00,5.72134,5.72134,5.72051,5.72095,16000000.0
2005-01-19 20:39:00,5.72051,5.72102,5.71967,5.72049,14000000.0
2005-01-19 20:40:00,5.72093,5.72093,5.7197,5.72011,17000000.0
2005-01-19 20:41:00,5.71944,5.72022,5.71943,5.71964,16000000.0
2005-01-19 20:42:00,5.7191,5.72001,5.71869,5.72,22000000.0
2005-01-19 20:43:00,5.72024,5.72024,5.71906,5.72004,18000000.0
2005-01-19 20:44:00,5.7199,5.72019,5.71891,5.71979,16000000.0
2005-01-19 20:45:00,5.71931,5.71959,5.71851,5.71893,8000000.0
2005-01-19 20:46:00,5.71886,5.72007,5.71876,5.72007,19000000.0
2005-01-19 20:47:00,5.71998,5.72051,5.71902,5.72037,12000000.0
2005-01-19 20:48:00,5.72106,5.72127,5.72002,5.72127,9000000.0
2005-01-19 20:49:00,5.72093,5.72145,5.72021,5.72136,19000000.0
2005-01-19 20:50:00,5.72154,5.72163,5.72079,5.72097,15000000.0
2005-01-19 20:51:00,5.72095,5.72211,5.72082,5.72211,9000000.0
2005-01-19 20:52:00,5.7227,5.72309,5.72168,5.72286,11000000.0
2005-01-19 20:53:00,5.7229,5.72322,5.72219,5.72228,15000000.0
2005-01-19 20:54:00,5.72204,5.72216,5.72024,5.72105,12000000.0
2005-01-19 20:55:00,5.72079,5.7213,5.7205,5.72107,18000000.0
2005-01-19 20:56:00,5.72092,5.72183,5.72092,5.72183,12000000.0
2005-01-19 20:57:00,5.72201,5.72201,5.72007,5.7212,13000000.0
2005-01-19 20:58:00,5.72053,5.72217,5.72053,5.72217,11000000.0
2005-01-19 20:59:00,5.72237,5.72321,5.72159,5.72159,11000000.0
2005-01-19 21:00:00,5.72308,5.72386,5.72226,5.72386,17000000.0
2005-01-19 21:01:00,5.72375,5.72375,5.72215,5.72244,10000000.0
2005-01-19 21:02:00,5.72278,5.72289,5.72208,5.72289,8000000.0
2005-01-19 21:03:00,5.7238,5.72393,5.72263,5.72363,19000000.0
2005-01-19 21:04:00,5.72329,5.72332,5.72224,5.72298,18000000.0
2005-01-19 21:05:00,5.72279,5.72318,5.72201,5.7228,14000000.0
2005-01-19 21:06:00,5.72437,5.72609,5.72408,5.7255,12000000.0
2005-01-19 21:07:00,5.72581,5.73043,5.72563,5.73043,10000000.0
2005-01-19 21:08:00,5.73137,5.73141,5.73001,5.73137,14000000.0
2005-01-19 21:09:00,5.73129,5.73297,5.73025,5.73297,16000000.0
2005-01-19 21:10:00,5.73279,5.73299,5.73131,5.73244,15000000.0
2005-01-19 21:11:00,5.73228,5.73228,5.73142,5.73154,13000000.0
2005-01-19 21:12:00,5.73174,5.73197,5.73083,5.73197,10000000.0
2005-01-19 21:13:00,5.73131,5.73131,5.72881,5.72902,14000000.0
2005-01-19 21:14:00,5.7284,5.7294,5.72789,5.7294,10000000.0
2005-01-19 21:15:00,5.72996,5.73057,5.72952,5.72993,15000000.0
2005-01-19 21:16:00,5.72981,5.72981,5.72819,5.72936,11000000.0
2005-01-19 21:17:00,5.72912,5.72942,5.72827,5.72827,13000000.0
2005-01-19 21:18:00,5.72838,5.72959,5.72641,5.72883,17000000.0
2005-01-19 21:19:00,5.72911,5.72911,5.72791,5.728,12000000.0
2005-01-19 21:20:00,5.72737,5.72813,5.72542,5.72546,14000000.0
2005-01-19 21:21:00,5.72485,5.72513,5.72406,5.72466,11000000.0
2005-01-19 21:22:00,5.72513,5.72636,5.72416,5.72636,9000000.0
2005-01-19 21:23:00,5.72603,5.72648,5.72493,5.72647,7000000.0
2005-01-19 21:24:00,5.72571,5.72626,5.72495,5.72616,11000000.0
2005-01-19 21:25:00,5.72611,5.72642,5.72573,5.72586,7000000.0
2005-01-19 21:26:00,5.72577,5.72655,5.72441,5.72626,13000000.0
2005-01-19 21:27:00,5.72495,5.72738,5.72495,5.72738,11000000.0
2005-01-19 21:28:00,5.72736,5.72829,5.72662,5.72782,15000000.0
2005-01-19 21:29:00,5.72895,5.72929,5.72699,5.72817,12000000.0
2005-01-19 21:30:00,5.72828,5.72879,5.72828,5.72866,10000000.0
2005-01-19 21:31:00,5.72839,5.72916,5.72837,5.72895,10000000.0
2005-01-19 21:32:00,5.72816,5.72914,5.72756,5.72857,12000000.0
2005-01-19 21:33:00,5.72868,5.72967,5.72828,5.7293,19000000.0
2005-01-19 21:34:00,5.7295,5.73062,5.729,5.73036,8000000.0
2005-01-19 21:35:00,5.72984,5.72987,5.72852,5.72953,20000000.0
2005-01-19 21:36:00,5.72956,5.73007,5.72764,5.72965,19000000.0
2005-01-19 21:37:00,5.72997,5.73041,5.72818,5.73034,19000000.0
2005-01-19 21:38:00,5.73079,5.73079,5.7299,5.72997,13000000.0
2005-01-19 21:39:00,5.72942,5.72942,5.72683,5.72872,17000000.0
2005-01-19 21:40:00,5.72831,5.72831,5.72697,5.7275,7000000.0
2005-01-19 21:41:00,5.72688,5.72688,5.72522,5.72631,11000000.0
2005-01-19 21:42:00,5.72696,5.72717,5.72663,5.72706,18000000.0
2005-01-19 21:43:00,5.72536,5.72767,5.72536,5.72678,13000000.0
2005-01-19 21:44:00,5.72569,5.72647,5.72503,5.72646,16000000.0
2005-01-19 21:45:00,5.72632,5.72685,5.72544,5.72628,11000000.0
2005-01-19 21:46:00,5.72586,5.72586,5.72336,5.72416,13000000.0
2005-01-19 21:47:00,5.72387,5.72455,5.72241,5.72356,13000000.0
2005-01-19 21:48:00,5.72387,5.72415,5.72361,5.7238,17000000.0
2005-01-19 21:49:00,5.72347,5.72368,5.72244,5.72368,8000000.0
2005-01-19 21:50:00,5.72336,5.7235,5.7228,5.72345,11000000.0
2005-01-19 21:51:00,5.72369,5.7237,5.72267,5.7237,13000000.0
2005-01-19 21:52:00,5.7226,5.72364,5.72192,5.72348,13000000.0
2005-01-19 21:53:00,5.72269,5.72281,5.72201,5.72265,14000000.0
2005-01-19 21:54:00,5.72261,5.72274,5.7205,5.7205,11000000.0
2005-01-19 21:55:00,5.72214,5.72214,5.72054,5.72114,17000000.0
2005-01-19 21:56:00,5.72061,5.72061,5.71974,5.71996,12000000.0
2005-01-19 21:57:00,5.72062,5.72112,5.72004,5.72068,16000000.0
2005-01-19 21:58:00,5.72013,5.72013,5.71903,5.71963,9000000.0
2005-01-19 21:59:00,5.71967,5.7199,5.71837,5.7199,18000000.0
2005-01-19 22:00:00,5.71972,5.71986,5.71877,5.71956,13000000.0
2005-01-19 22:01:00,5.72051,5.72097,5.72026,5.72026,11000000.0
2005-01-19 22:02:00,5.7198,5.72085,5.71954,5.72005,17000000.0
2005-01-19 22:03:00,5.72,5.72,5.71824,5.71877,23000000.0
2005-01-19 22:04:00,5.71938,5.71973,5.71825,5.71825,15000000.0
2005-01-19 22:05:00,5.71841,5.71853,5.71736,5.7182,14000000.0
2005-01-19 22:06:00,5.71806,5.71849,5.71737,5.7174,15000000.0
2005-01-19 22:07:00,5.71753,5.71868,5.71753,5.71868,9000000.0
2005-01-19 22:08:00,5.71851,5.71876,5.71675,5.71876,18000000.0
2005-01-19 22:09:00,5.71818,5.7188,5.71741,5.71819,11000000.0
2005-01-19 22:10:00,5.71835,5.71863,5.71678,5.71678,7000000.0
2005-01-19 22:11:00,5.71861,5.72001,5.71827,5.71989,8000000.0
2005-01-19 22:12:00,5.72007,5.72045,5.71954,5.71978,16000000.0
2005-01-19 22:13:00,5.72028,5.72069,5.72014,5.72062,24000000.0
2005-01-19 22:14:00,5.72055,5.72055,5.7195,5.7195,9000000.0
2005-01-19 22:15:00,5.71989,5.71991,5.71864,5.71991,10000000.0
2005-01-19 22:16:00,5.72108,5.72191,5.7208,5.72191,13000000.0
2005-01-19 22:17:00,5.7219,5.72232,5.72089,5.72195,20000000.0
2005-01-19 22:18:00,5.72174,5.72221,5.72143,5.72221,11000000.0
2005-01-19 22:19:00,5.7216,5.72177,5.72056,5.72147,15000000.0
2005-01-19 22:20:00,5.72163,5.72212,5.72148,5.72167,16000000.0
2005-01-19 22:21:00,5.72129,5.72182,5.72015,5.72142,12000000.0
2005-01-19 22:22:00,5.72156,5.72163,5.7204,5.72069,14000000.0
2005-01-19 22:23:00,5.72147,5.72147,5.72029,5.72029,11000000.0
2005-01-19 22:24:00,5.72067,5.7216,5.72067,5.7216,16000000.0
2005-01-19 22:25:00,5.72142,5.72194,5.72092,5.72194,14000000.0
2005-01-19 22:26:00,5.72096,5.72126,5.72035,5.7208,10000000.0
2005-01-19 22:27:00,5.72076,5.72115,5.72056,5.72079,14000000.0
2005-01-19 22:28:00,5.72022,5.72073,5.71988,5.72034,12000000.0
2005-01-19 22:29:00,5.72024,5.72059,5.71968,5.72039,13000000.0
2005-01-19 22:30:00,5.72054,5.72134,5.7199,5.72134,8000000.0
2005-01-19 22:31:00,5.72166,5.72166,5.72081,5.72081,11000000.0
2005-01-19 22:32:00,5.71944,5.72052,5.71944,5.72019,20000000.0
2005-01-19 22:33:00,5.71992,5.72045,5.71975,5.71975,11000000.0
2005-01-19 22:34:00,5.7175,5.71835,5.71663,5.71794,10000000.0
2005-01-19 22:35:00,5.71804,5.71804,5.71609,5.71785,13000000.0
2005-01-19 22:36:00,5.7173,5.71752,5.71677,5.71727,9000000.0
2005-01-19 22:37:00,5.71641,5.71793,5.71599,5.71793,13000000.0
2005-01-19 22:38:00,5.71937,5.71937,5.71842,5.71935,9000000.0
2005-01-19 22:39:00,5.71908,5.71935,5.71857,5.71858,12000000.0
2005-01-19 22:40:00,5.71951,5.71951,5.71668,5.71668,9000000.0
2005-01-19 22:41:00,5.71861,5.71923,5.7185,5.71917,14000000.0
2005-01-19 22:42:00,5.71881,5.71977,5.71881,5.71955,13000000.0
2005-01-19 22:43:00,5.71965,5.7197,5.71783,5.71883,12000000.0
2005-01-19 22:44:00,5.71897,5.71913,5.7185,5.71893,15000000.0
2005-01-19 22:45:00,5.71824,5.71925,5.7181,5.71886,13000000.0
2005-01-19 22:46:00,5.71888,5.71888,5.7179,5.7179,14000000.0
2005-01-19 22:47:00,5.7173,5.71795,5.71683,5.71773,15000000.0
2005-01-19 22:48:00,5.71779,5.71786,5.71678,5.71786,13000000.0
2005-01-19 22:49:00,5.71834,5.71854,5.71761,5.71809,13000000.0
2005-01-19 22:50:00,5.71785,5.71785,5.71634,5.71651,15000000.0
2005-01-19 22:51:00,5.71637,5.71656,5.71425,5.7155,14000000.0
2005-01-19 22:52:00,5.7152,5.7155,5.71478,5.7148,9000000.0
2005-01-19 22:53:00,5.71445,5.71516,5.71445,5.715,15000000.0
2005-01-19 22:54:00,5.715,5.71556,5.71357,5.71502,17000000.0
2005-01-19 22:55:00,5.71516,5.71568,5.71506,5.71551,16000000.0
2005-01-19 22:56:00,5.7155,5.7155,5.71372,5.71475,13000000.0
2005-01-19 22:57:00,5.71509,5.71552,5.71504,5.71545,8000000.0
2005-01-19 22:58:00,5.71505,5.71505,5.71377,5.71421,8000000.0
2005-01-19 22:59:00,5.71509,5.71571,5.71467,5.71467,19000000.0
2005-01-19 23:00:00,5.71473,5.71513,5.71454,5.71461,10000000.0
2005-01-19 23:01:00,5.71494,5.71525,5.71483,5.71515,7000000.0
2005-01-19 23:02:00,5.71525,5.7155,5.71446,5.7151,15000000.0
2005-01-19 23:03:00,5.71518,5.71562,5.71472,5.71488,17000000.0
2005-01-19 23:04:00,5.71549,5.7159,5.71484,5.71558,19000000.0
2005-01-19 23:05:00,5.71589,5.71625,5.71422,5.71613,9000000.0
2005-01-19 23:06:00,5.7151,5.71524,5.71452,5.71486,12000000.0
2005-01-19 23:07:00,5.71544,5.71566,5.71512,5.71515,14000000.0
2005-01-19 23:08:00,5.7146,5.71623,5.7146,5.71623,16000000.0
2005-01-19 23:09:00,5.71545,5.71673,5.71542,5.71665,9000000.0
2005-01-19 23:10:00,5.71649,5.71768,5.71649,5.7175,12000000.0
2005-01-19 23:11:00,5.71738,5.71806,5.71604,5.71706,14000000.0
2005-01-19 23:12:00,5.71591,5.71706,5.71591,5.71664,7000000.0
2005-01-19 23:13:00,5.71726,5.71801,5.71643,5.71743,14000000.0
2005-01-19 23:14:00,5.71765,5.71812,5.7175,5.7175,19000000.0
2005-01-19 23:15:00,5.71717,5.71777,5.71578,5.71746,13000000.0
2005-01-19 23:16:00,5.71723,5.71782,5.71514,5.71782,15000000.0
2005-01-19 23:17:00,5.71659,5.71682,5.7159,5.71606,11000000.0
2005-01-19 23:18:00,5.71651,5.71676,5.71488,5.71676,12000000.0
2005-01-19 23:19:00,5.7168,5.71764,5.7168,5.71698,14000000.0
2005-01-19 23:20:00,5.71679,5.7176,5.71679,5.71726,19000000.0
2005-01-19 23:21:00,5.71643,5.71717,5.71573,5.71696,7000000.0
2005-01-19 23:22:00,5.71672,5.71754,5.71651,5.71742,15000000.0
2005-01-19 23:23:00,5.71679,5.71744,5.71654,5.71706,11000000.0
2005-01-19 23:24:00,5.71816,5.71829,5.71778,5.71786,14000000.0
2005-01-19 23:25:00,5.71833,5.71833,5.71605,5.71637,11000000.0
2005-01-19 23:26:00,5.71729,5.71739,5.71692,5.71726,14000000.0
2005-01-19 23:27:00,5.71705,5.71725,5.71661,5.71725,11000000.0
2005-01-19 23:28:00,5.71618,5.71627,5.71422,5.71556,12000000.0
2005-01-19 23:29:00,5.71564,5.71589,5.71385,5.71385,16000000.0
2005-01-19 23:30:00,5.71586,5.71586,5.71476,5.71565,20000000.0
2005-01-19 23:31:00,5.71535,5.71565,5.71517,5.71565,11000000.0
2005-01-19 23:32:00,5.7155,5.7155,5.71464,5.71515,16000000.0
2005-01-19 23:33:00,5.71563,5.71563,5.71445,5.71445,12000000.0
2005-01-19 23:34:00,5.7144,5.71443,5.7128,5.71438,13000000.0
2005-01-19 23:35:00,5.71454,5.71466,5.71265,5.71453,9000000.0
2005-01-19 23:36:00,5.7146,5.71465,5.71387,5.71465,9000000.0
2005-01-19 23:37:00,5.71501,5.71512,5.71388,5.71435,14000000.0
2005-01-19 23:38:00,5.71457,5.71457,5.71242,5.71448,13000000.0
2005-01-19 23:39:00,5.71399,5.71472,5.71399,5.71455,17000000.0
2005-01-19 23:40:00,5.71458,5.71458,5.71376,5.71376,12000000.0
2005-01-19 23:41:00,5.71479,5.71511,5.71398,5.71398,17000000.0
2005-01-19 23:42:00,5.71385,5.71498,5.71385,5.71498,22000000.0
2005-01-19 23:43:00,5.71485,5.71485,5.71391,5.71398,15000000.0
2005-01-19 23:44:00,5.71415,5.71421,5.71359,5.71419,14000000.0
2005-01-19 23:45:00,5.71407,5.71481,5.71394,5.71481,20000000.0
2005-01-19 23:46:00,5.71437,5.71485,5.71379,5.71434,14000000.0
2005-01-19 23:47:00,5.71419,5.71486,5.71409,5.71416,10000000.0
2005-01-19 23:48:00,5.7145,5.71514,5.71433,5.71476,18000000.0
2005-01-19 23:49:00,5.71426,5.71464,5.71377,5.71388,14000000.0
2005-01-19 23:50:00,5.71371,5.71495,5.71371,5.71495,13000000.0
2005-01-19 23:51:00,5.71377,5.71427,5.71365,5.71415,8000000.0
2005-01-19 23:52:00,5.71437,5.71447,5.71371,5.71447,16000000.0
2005-01-19 23:53:00,5.71435,5.71503,5.71382,5.71503,18000000.0
2005-01-19 23:54:00,5.71486,5.715,5.71398,5.71414,12000000.0
2005-01-19 23:55:00,5.71348,5.71483,5.71348,5.71483,19000000.0
2005-01-19 23:56:00,5.71485,5.71501,5.71426,5.71426,14000000.0
2005-01-19 23:57:00,5.71385,5.71451,5.71347,5.71451,16000000.0
2005-01-19 23:58:00,5.71499,5.71499,5.71366,5.71366,13000000.0
2005-01-19 23:59:00,5.71447,5.71447,5.71264,5.71283,14000000.0
2005-01-20 00:00:00,5.71348,5.7136,5.71127,5.71286,17000000.0
2005-01-20 00:01:00,5.7142,5.7149,5.7136,5.71404,12000000.0
2005-01-20 00:02:00,5.71427,5.71445,5.71332,5.71369,15000000.0
2005-01-20 00:03:00,5.71458,5.71522,5.71444,5.71444,14000000.0
2005-01-20 00:04:00,5.71426,5.71455,5.71378,5.71427,12000000.0
2005-01-20 00:05:00,5.71413,5.71413,5.71303,5.71303,12000000.0
2005-01-20 00:06:00,5.71304,5.71336,5.71266,5.71282,12000000.0
2005-01-20 00:07:00,5.71288,5.71288,5.71098,5.71211,11000000.0
2005-01-20 00:08:00,5.71189,5.71321,5.71189,5.71321,15000000.0
2005-01-20 00:09:00,5.71355,5.71441,5.71355,5.71441,12000000.0
2005-01-20 00:10:00,5.71354,5.71373,5.71208,5.7132,19000000.0
2005-01-20 00:11:00,5.71353,5.71406,5.71322,5.7134,8000000.0
2005-01-20 00:12:00,5.71375,5.71379,5.7119,5.71335,9000000.0
2005-01-20 00:13:00,5.71321,5.71322,5.71221,5.71288,13000000.0
2005-01-20 00:14:00,5.71262,5.71288,5.71112,5.71232,14000000.0
2005-01-20 00:15:00,5.7124,5.7124,5.71166,5.71233,12000000.0
2005-01-20 00:16:00,5.71187,5.71187,5.7107,5.71115,12000000.0
2005-01-20 00:17:00,5.7123,5.71249,5.71201,5.71228,10000000.0
2005-01-20 00:18:00,5.71223,5.71238,5.71158,5.71238,19000000.0
2005-01-20 00:19:00,5.71231,5.71245,5.71136,5.71217,12000000.0
2005-01-20 00:20:00,5.71214,5.7126,5.71196,5.71234,11000000.0
2005-01-20 00:21:00,5.71257,5.71302,5.71186,5.71245,14000000.0
2005-01-20 00:22:00,5.71209,5.71261,5.71189,5.71261,13000000.0
2005-01-20 00:23:00,5.7119,5.71293,5.71094,5.71293,13000000.0
2005-01-20 00:24:00,5.71286,5.71319,5.71283,5.71319,9000000.0
2005-01-20 00:25:00,5.71279,5.71279,5.71208,5.71235,13000000.0
2005-01-20 00:26:00,5.71253,5.71253,5.71126,5.71196,14000000.0
2005-01-20 00:27:00,5.71201,5.71201,5.71043,5.71144,15000000.0
2005-01-20 00:28:00,5.71153,5.71195,5.71151,5.71161,7000000.0
2005-01-20 00:29:00,5.71134,5.71163,5.71018,5.71163,17000000.0
2005-01-20 00:30:00,5.71252,5.71258,5.71195,5.71228,9000000.0
2005-01-20 00:31:00,5.71161,5.71241,5.71161,5.71235,13000000.0
2005-01-20 00:32:00,5.71173,5.71277,5.71109,5.71277,8000000.0
2005-01-20 00:33:00,5.71289,5.71298,5.71154,5.71254,19000000.0
2005-01-20 00:34:00,5.7131,5.71387,5.71276,5.71382,15000000.0
2005-01-20 00:35:00,5.71379,5.71418,5.71276,5.71418,12000000.0
2005-01-20 00:36:00,5.71393,5.7146,5.71273,5.7146,15000000.0
2005-01-20 00:37:00,5.7133,5.71439,5.71322,5.71349,15000000.0
2005-01-20 00:38:00,5.71298,5.71387,5.71287,5.71378,18000000.0
2005-01-20 00:39:00,5.71259,5.71339,5.71187,5.71339,20000000.0
2005-01-20 00:40:00,5.71389,5.71442,5.71389,5.71426,10000000.0
2005-01-20 00:41:00,5.71422,5.71422,5.71324,5.71367,9000000.0
2005-01-20 00:42:00,5.71301,5.71333,5.71269,5.7131,16000000.0
2005-01-20 00:43:00,5.71237,5.7125,5.711,5.71225,16000000.0
2005-01-20 00:44:00,5.7127,5.71315,5.71257,5.71303,10000000.0
2005-01-20 00:45:00,5.71335,5.71394,5.71302,5.7133,16000000.0
2005-01-20 00:46:00,5.71321,5.71434,5.71321,5.71434,12000000.0
2005-01-20 00:47:00,5.7145,5.7145,5.71361,5.71395,8000000.0
2005-01-20 00:48:00,5.71368,5.71414,5.71298,5.71408,16000000.0
2005-01-20 00:49:00,5.71403,5.71432,5.71304,5.71368,11000000.0
2005-01-20 00:50:00,5.71478,5.71478,5.71385,5.71474,9000000.0
2005-01-20 00:51:00,5.71508,5.71517,5.71492,5.71506,9000000.0
2005-01-20 00:52:00,5.71494,5.71494,5.71432,5.7148,18000000.0
2005-01-20 00:53:00,5.71475,5.71475,5.71374,5.71409,12000000.0
2005-01-20 00:54:00,5.71422,5.71448,5.71324,5.71424,12000000.0
2005-01-20 00:55:00,5.71459,5.71484,5.71398,5.71484,11000000.0
2005-01-20 00:56:00,5.71516,5.71536,5.71516,5.71536,14000000.0
2005-01-20 00:57:00,5.71515,5.71534,5.71513,5.71529,15000000.0
2005-01-20 00:58:00,5.7145,5.7145,5.71228,5.71276,9000000.0
2005-01-20 00:59:00,5.71388,5.71391,5.71297,5.71381,17000000.0
2005-01-20 01:00:00,5.7138,5.71401,5.71241,5.71391,12000000.0
2005-01-20 01:01:00,5.71357,5.71357,5.71187,5.71328,15000000.0
2005-01-20 01:02:00,5.71355,5.71391,5.71275,5.71294,10000000.0
2005-01-20 01:03:00,5.71379,5.71415,5.71333,5.71415,13000000.0
2005-01-20 01:04:00,5.7137,5.71432,5.71279,5.71411,13000000.0
2005-01-20 01:05:00,5.71381,5.71426,5.71347,5.7135,13000000.0
2005-01-20 01:06:00,5.71221,5.71378,5.71221,5.71316,12000000.0
2005-01-20 01:07:00,5.71396,5.71534,5.7136,5.71501,13000000.0
2005-01-20 01:08:00,5.71573,5.71573,5.71405,5.71557,15000000.0
2005-01-20 01:09:00,5.71573,5.71627,5.71496,5.71596,17000000.0
2005-01-20 01:10:00,5.71593,5.71699,5.71555,5.71555,10000000.0
2005-01-20 01:11:00,5.71582,5.71582,5.71501,5.71553,11000000.0
2005-01-20 01:12:00,5.71492,5.71539,5.71397,5.71397,10000000.0
2005-01-20 01:13:00,5.71633,5.71663,5.71542,5.71542,11000000.0
2005-01-20 01:14:00,5.71592,5.7168,5.71462,5.71576,13000000.0
2005-01-20 01:15:00,5.71543,5.71617,5.71528,5.71609,9000000.0
2005-01-20 01:16:00,5.7168,5.7168,5.71499,5.71576,12000000.0
2005-01-20 01:17:00,5.71545,5.71618,5.71474,5.71618,11000000.0
2005-01-20 01:18:00,5.71695,5.71759,5.71602,5.71655,12000000.0
2005-01-20 01:19:00,5.71785,5.71838,5.71746,5.71802,19000000.0
2005-01-20 01:20:00,5.71811,5.71903,5.7177,5.71903,11000000.0
2005-01-20 01:21:00,5.7182,5.71927,5.71815,5.71927,12000000.0
2005-01-20 01:22:00,5.71801,5.71898,5.71729,5.71898,9000000.0
2005-01-20 01:23:00,5.71865,5.71865,5.71648,5.71727,13000000.0
2005-01-20 01:24:00,5.71816,5.71937,5.71663,5.71843,14000000.0
2005-01-20 01:25:00,5.71865,5.72003,5.71842,5.72003,11000000.0
2005-01-20 01:26:00,5.72019,5.72035,5.71944,5.72035,10000000.0
2005-01-20 01:27:00,5.71964,5.72005,5.71856,5.71933,17000000.0
2005-01-20 01:28:00,5.71982,5.71993,5.71893,5.71941,13000000.0
2005-01-20 01:29:00,5.71939,5.71981,5.71848,5.71981,19000000.0
2005-01-20 01:30:00,5.71926,5.72068,5.71926,5.72068,15000000.0
2005-01-20 01:31:00,5.72037,5.72043,5.71971,5.72001,15000000.0
2005-01-20 01:32:00,5.7212,5.7212,5.71961,5.72042,12000000.0
2005-01-20 01:33:00,5.72013,5.72118,5.71985,5.72118,8000000.0
2005-01-20 01:34:00,5.72117,5.72232,5.71996,5.72232,18000000.0
2005-01-20 01:35:00,5.72115,5.72152,5.72033,5.7208,12000000.0
2005-01-20 01:36:00,5.72006,5.72068,5.71925,5.72034,16000000.0
2005-01-20 01:37:00,5.72017,5.72047,5.71944,5.72011,15000000.0
2005-01-20 01:38:00,5.71959,5.71983,5.7186,5.71981,18000000.0
2005-01-20 01:39:00,5.72007,5.72062,5.71983,5.71983,10000000.0
2005-01-20 01:40:00,5.72138,5.72172,5.72096,5.72133,11000000.0
2005-01-20 01:41:00,5.72108,5.72125,5.71987,5.72104,16000000.0
2005-01-20 01:42:00,5.72195,5.72203,5.72127,5.72173,14000000.0
2005-01-20 01:43:00,5.72127,5.72235,5.72127,5.72235,16000000.0
2005-01-20 01:44:00,5.72223,5.72233,5.72104,5.72227,15000000.0
2005-01-20 01:45:00,5.72202,5.72251,5.72074,5.7221,16000000.0
2005-01-20 01:46:00,5.72218,5.72218,5.72027,5.72199,9000000.0
2005-01-20 01:47:00,5.7222,5.72247,5.72082,5.72169,17000000.0
2005-01-20 01:48:00,5.7219,5.7219,5.71988,5.72129,16000000.0
2005-01-20 01:49:00,5.72059,5.72065,5.71956,5.72034,10000000.0
2005-01-20 01:50:00,5.72054,5.72054,5.71864,5.72005,11000000.0
2005-01-20 01:51:00,5.72003,5.72035,5.71919,5.71991,12000000.0
2005-01-20 01:52:00,5.72073,5.72081,5.72,5.72,12000000.0
2005-01-20 01:53:00,5.72027,5.72075,5.72003,5.72003,18000000.0
2005-01-20 01:54:00,5.72007,5.72038,5.71925,5.71938,14000000.0
2005-01-20 01:55:00,5.71927,5.71994,5.71815,5.71962,18000000.0
2005-01-20 01:56:00,5.71949,5.71998,5.7188,5.71968,8000000.0
2005-01-20 01:57:00,5.71762,5.71888,5.71762,5.71768,13000000.0
2005-01-20 01:58:00,5.71829,5.71898,5.71756,5.7184,11000000.0
2005-01-20 01:59:00,5.71803,5.71806,5.71685,5.71705,11000000.0
2005-01-20 02:00:00,5.71735,5.71735,5.71553,5.71713,16000000.0
2005-01-20 02:01:00,5.71743,5.71758,5.71642,5.71751,21000000.0
2005-01-20 02:02:00,5.71716,5.71752,5.71632,5.71714,10000000.0
2005-01-20 02:03:00,5.71719,5.71722,5.71548,5.71645,8000000.0
2005-01-20 02:04:00,5.71609,5.7164,5.71485,5.71617,14000000.0
2005-01-20 02:05:00,5.7153,5.71649,5.71426,5.71607,14000000.0
2005-01-20 02:06:00,5.71632,5.71632,5.71512,5.71573,15000000.0
2005-01-20 02:07:00,5.71503,5.71583,5.71494,5.71575,10000000.0
2005-01-20 02:08:00,5.71518,5.71524,5.71424,5.71424,16000000.0
2005-01-20 02:09:00,5.71498,5.71574,5.7144,5.71574,18000000.0
2005-01-20 02:10:00,5.71414,5.71584,5.71391,5.7157,16000000.0
2005-01-20 02:11:00,5.71466,5.71585,5.71466,5.71557,14000000.0
2005-01-20 02:12:00,5.71432,5.71447,5.71341,5.71447,10000000.0
2005-01-20 02:13:00,5.71442,5.71478,5.7139,5.71478,15000000.0
2005-01-20 02:14:00,5.71454,5.71559,5.71445,5.71517,19000000.0
2005-01-20 02:15:00,5.7148,5.7148,5.71327,5.71465,12000000.0
2005-01-20 02:16:00,5.71492,5.71559,5.71485,5.71547,18000000.0
2005-01-20 02:17:00,5.716,5.716,5.71516,5.71533,14000000.0
2005-01-20 02:18:00,5.71485,5.71489,5.71351,5.71489,12000000.0
2005-01-20 02:19:00,5.71489,5.71517,5.71449,5.71517,14000000.0
2005-01-20 02:20:00,5.71506,5.71508,5.71395,5.71493,13000000.0
2005-01-20 02:21:00,5.71406,5.71457,5.71342,5.71457,15000000.0
2005-01-20 02:22:00,5.71472,5.71525,5.7145,5.7145,13000000.0
2005-01-20 02:23:00,5.71478,5.71543,5.71437,5.71437,16000000.0
2005-01-20 02:24:00,5.71475,5.71577,5.7133,5.71577,17000000.0
2005-01-20 02:25:00,5.71595,5.71701,5.71546,5.71552,10000000.0
2005-01-20 02:26:00,5.71602,5.71693,5.7157,5.71692,13000000.0
2005-01-20 02:27:00,5.71601,5.71709,5.71417,5.71709,7000000.0
2005-01-20 02:28:00,5.71691,5.71691,5.71526,5.71651,9000000.0
2005-01-20 02:29:00,5.7164,5.71656,5.71603,5.7162,20000000.0
2005-01-20 02:30:00,5.71575,5.71583,5.71422,5.71422,11000000.0
2005-01-20 02:31:00,5.71391,5.71485,5.71357,5.71485,9000000.0
2005-01-20 02:32:00,5.71484,5.71484,5.71309,5.71433,13000000.0
2005-01-20 02:33:00,5.71437,5.71447,5.71344,5.71447,14000000.0
2005-01-20 02:34:00,5.71446,5.71455,5.71385,5.71388,17000000.0
2005-01-20 02:35:00,5.71386,5.71406,5.71261,5.71261,15000000.0
2005-01-20 02:36:00,5.71435,5.71435,5.71232,5.7125,14000000.0
2005-01-20 02:37:00,5.71091,5.71353,5.71091,5.71329,13000000.0
2005-01-20 02:38:00,5.71331,5.71365,5.71214,5.71214,14000000.0
2005-01-20 02:39:00,5.71325,5.71326,5.71264,5.71283,15000000.0
2005-01-20 02:40:00,5.71231,5.71329,5.71188,5.71329,12000000.0
2005-01-20 02:41:00,5.7126,5.71277,5.71088,5.71254,13000000.0
2005-01-20 02:42:00,5.71188,5.71231,5.71106,5.71231,16000000.0
2005-01-20 02:43:00,5.71195,5.7126,5.71106,5.7126,18000000.0
2005-01-20 02:44:00,5.71248,5.71248,5.71061,5.71202,10000000.0
2005-01-20 02:45:00,5.7117,5.71206,5.7104,5.71196,14000000.0
2005-01-20 02:46:00,5.71135,5.71196,5.71033,5.71126,18000000.0
2005-01-20 02:47:00,5.71119,5.71171,5.70996,5.71148,17000000.0
2005-01-20 02:48:00,5.71156,5.71247,5.71093,5.71241,7000000.0
2005-01-20 02:49:00,5.71275,5.71275,5.71125,5.71125,13000000.0
2005-01-20 02:50:00,5.71252,5.71257,5.71125,5.71245,14000000.0
2005-01-20 02:51:00,5.71234,5.71361,5.71217,5.71361,15000000.0
2005-01-20 02:52:00,5.71371,5.71415,5.71283,5.71283,15000000.0
2005-01-20 02:53:00,5.71311,5.71369,5.71271,5.71322,9000000.0
2005-01-20 02:54:00,5.71264,5.71302,5.71172,5.71249,13000000.0
2005-01-20 02:55:00,5.71268,5.71268,5.71074,5.7119,11000000.0
2005-01-20 02:56:00,5.71256,5.71324,5.71198,5.71324,18000000.0
2005-01-20 02:57:00,5.71307,5.71359,5.7114,5.71359,13000000.0
2005-01-20 02:58:00,5.71317,5.71418,5.7125,5.71418,9000000.0
2005-01-20 02:59:00,5.71415,5.71482,5.71375,5.71462,14000000.0
2005-01-20 03:00:00,5.71428,5.71428,5.71278,5.71278,11000000.0
2005-01-20 03:01:00,5.71153,5.71153,5.71018,5.71056,11000000.0
2005-01-20 03:02:00,5.71199,5.71214,5.71114,5.71214,11000000.0
2005-01-20 03:03:00,5.71198,5.71231,5.71131,5.71161,23000000.0
2005-01-20 03:04:00,5.71039,5.71137,5.71019,5.71137,11000000.0
2005-01-20 03:05:00,5.71205,5.71272,5.71201,5.71241,17000000.0
2005-01-20 03:06:00,5.71151,5.712,5.71071,5.712,9000000.0
2005-01-20 03:07:00,5.71193,5.71208,5.71145,5.71149,15000000.0
2005-01-20 03:08:00,5.71108,5.71108,5.70971,5.71089,12000000.0
2005-01-20 03:09:00,5.7115,5.71164,5.71065,5.71065,15000000.0
2005-01-20 03:10:00,5.71174,5.71213,5.71046,5.71133,19000000.0
2005-01-20 03:11:00,5.7116,5.7116,5.71055,5.71103,15000000.0
2005-01-20 03:12:00,5.7114,5.7114,5.71007,5.71017,18000000.0
2005-01-20 03:13:00,5.71144,5.71187,5.71087,5.71087,18000000.0
2005-01-20 03:14:00,5.71176,5.7129,5.71176,5.7129,10000000.0
2005-01-20 03:15:00,5.71215,5.71284,5.7116,5.71284,7000000.0
2005-01-20 03:16:00,5.71281,5.71281,5.71129,5.71235,8000000.0
2005-01-20 03:17:00,5.71181,5.71194,5.71094,5.71194,10000000.0
2005-01-20 03:18:00,5.71241,5.71241,5.71085,5.71218,15000000.0
2005-01-20 03:19:00,5.71142,5.71256,5.71142,5.71194,10000000.0
2005-01-20 03:20:00,5.71179,5.71211,5.71131,5.71211,16000000.0
2005-01-20 03:21:00,5.71135,5.71232,5.71102,5.71225,11000000.0
2005-01-20 03:22:00,5.71207,5.71217,5.71135,5.71184,10000000.0
2005-01-20 03:23:00,5.7111,5.71182,5.7105,5.7105,12000000.0
2005-01-20 03:24:00,5.71202,5.71287,5.71202,5.71207,13000000.0
2005-01-20 03:25:00,5.71321,5.71321,5.71296,5.71309,11000000.0
2005-01-20 03:26:00,5.71287,5.71287,5.71184,5.71204,13000000.0
2005-01-20 03:27:00,5.71242,5.7133,5.71242,5.71317,14000000.0
2005-01-20 03:28:00,5.71283,5.71312,5.71254,5.71264,18000000.0
2005-01-20 03:29:00,5.71261,5.71322,5.71238,5.71238,15000000.0
2005-01-20 03:30:00,5.71136,5.71234,5.71136,5.71226,10000000.0
2005-01-20 03:31:00,5.71258,5.71258,5.71086,5.71245,13000000.0
2005-01-20 03:32:00,5.71271,5.71307,5.71238,5.71276,16000000.0
2005-01-20 03:33:00,5.71235,5.71278,5.71213,5.71267,13000000.0
2005-01-20 03:34:00,5.71339,5.71339,5.71166,5.71166,16000000.0
2005-01-20 03:35:00,5.71242,5.71277,5.71137,5.71277,10000000.0
2005-01-20 03:36:00,5.71316,5.71337,5.71191,5.71288,11000000.0
2005-01-20 03:37:00,5.71363,5.71363,5.71305,5.71305,13000000.0
2005-01-20 03:38:00,5.71259,5.71379,5.71161,5.71161,13000000.0
2005-01-20 03:39:00,5.71291,5.71294,5.71201,5.7121,13000000.0
2005-01-20 03:40:00,5.71294,5.71304,5.71209,5.71263,12000000.0
2005-01-20 03:41:00,5.71131,5.71303,5.71095,5.71293,16000000.0
2005-01-20 03:42:00,5.71329,5.71462,5.7123,5.71462,21000000.0
2005-01-20 03:43:00,5.71529,5.71562,5.71378,5.71562,18000000.0
2005-01-20 03:44:00,5.71511,5.71511,5.7142,5.71488,15000000.0
2005-01-20 03:45:00,5.71495,5.7153,5.71492,5.71494,9000000.0
2005-01-20 03:46:00,5.71511,5.71511,5.71373,5.71471,8000000.0
2005-01-20 03:47:00,5.7143,5.7143,5.71238,5.71396,11000000.0
2005-01-20 03:48:00,5.71464,5.71464,5.7126,5.71322,9000000.0
2005-01-20 03:49:00,5.71354,5.71361,5.71236,5.71303,16000000.0
2005-01-20 03:50:00,5.71374,5.71446,5.71346,5.71434,19000000.0
2005-01-20 03:51:00,5.71416,5.71416,5.71263,5.71374,9000000.0
2005-01-20 03:52:00,5.71465,5.715,5.71306,5.715,19000000.0
2005-01-20 03:53:00,5.71563,5.71635,5.71539,5.71623,10000000.0
2005-01-20 03:54:00,5.71531,5.7164,5.71524,5.71616,17000000.0
2005-01-20 03:55:00,5.71615,5.71629,5.71539,5.71596,16000000.0
2005-01-20 03:56:00,5.71551,5.71567,5.71427,5.71484,7000000.0
2005-01-20 03:57:00,5.71622,5.71639,5.71559,5.71559,11000000.0
2005-01-20 03:58:00,5.71551,5.71579,5.71458,5.71507,12000000.0
2005-01-20 03:59:00,5.7152,5.71568,5.7144,5.71532,17000000.0
2005-01-20 04:00:00,5.71422,5.71445,5.71265,5.71419,12000000.0
2005-01-20 04:01:00,5.71369,5.71489,5.71255,5.71472,16000000.0
2005-01-20 04:02:00,5.71465,5.71481,5.71282,5.71385,14000000.0
2005-01-20 04:03:00,5.7141,5.71466,5.71366,5.71366,12000000.0
2005-01-20 04:04:00,5.71462,5.71462,5.71317,5.71435,16000000.0
2005-01-20 04:05:00,5.71457,5.71457,5.71321,5.71414,13000000.0
2005-01-20 04:06:00,5.71529,5.71529,5.71333,5.71458,16000000.0
2005-01-20 04:07:00,5.71486,5.71597,5.71418,5.71535,13000000.0
2005-01-20 04:08:00,5.71543,5.71595,5.715,5.71518,14000000.0
2005-01-20 04:09:00,5.71539,5.71539,5.71416,5.71491,10000000.0
2005-01-20 04:10:00,5.71604,5.7165,5.71558,5.71558,12000000.0
2005-01-20 04:11:00,5.71603,5.71603,5.71436,5.7154,14000000.0
2005-01-20 04:12:00,5.71569,5.71608,5.71512,5.71544,19000000.0
2005-01-20 04:13:00,5.71537,5.7155,5.71362,5.71442,20000000.0
2005-01-20 04:14:00,5.71503,5.7154,5.71441,5.71462,12000000.0
2005-01-20 04:15:00,5.71495,5.71495,5.71292,5.71419,8000000.0
2005-01-20 04:16:00,5.71419,5.71419,5.71288,5.71369,13000000.0
2005-01-20 04:17:00,5.71347,5.71438,5.71259,5.71431,15000000.0
2005-01-20 04:18:00,5.71479,5.71514,5.71437,5.71437,9000000.0
2005-01-20 04:19:00,5.71577,5.71583,5.71559,5.71583,12000000.0
2005-01-20 04:20:00,5.71541,5.71541,5.71434,5.71457,9000000.0
2005-01-20 04:21:00,5.71511,5.7152,5.71417,5.71446,17000000.0
2005-01-20 04:22:00,5.71451,5.71477,5.71349,5.7146,14000000.0
2005-01-20 04:23:00,5.71442,5.71446,5.71351,5.71438,10000000.0
2005-01-20 04:24:00,5.71416,5.71416,5.71271,5.71382,12000000.0
2005-01-20 04:25:00,5.714,5.71482,5.714,5.71478,10000000.0
2005-01-20 04:26:00,5.7144,5.7144,5.71369,5.71391,7000000.0
2005-01-20 04:27:00,5.7136,5.71391,5.71299,5.71365,15000000.0
2005-01-20 04:28:00,5.71376,5.71464,5.71376,5.71417,7000000.0
2005-01-20 04:29:00,5.71404,5.7142,5.71346,5.7141,14000000.0
2005-01-20 04:30:00,5.71241,5.71423,5.71241,5.71388,11000000.0
2005-01-20 04:31:00,5.71433,5.71443,5.71314,5.71406,15000000.0
2005-01-20 04:32:00,5.7138,5.71477,5.71374,5.71477,17000000.0
2005-01-20 04:33:00,5.7132,5.71438,5.7132,5.71438,14000000.0
2005-01-20 04:34:00,5.71417,5.71441,5.71325,5.71325,9000000.0
2005-01-20 04:35:00,5.71412,5.71452,5.71348,5.71348,12000000.0
2005-01-20 04:36:00,5.71368,5.71383,5.7122,5.71337,12000000.0
2005-01-20 04:37:00,5.71353,5.71416,5.71224,5.7129,12000000.0
2005-01-20 04:38:00,5.71204,5.7121,5.71006,5.7121,11000000.0
2005-01-20 04:39:00,5.71418,5.71478,5.71406,5.71478,17000000.0
2005-01-20 04:40:00,5.71406,5.71436,5.71352,5.71397,9000000.0
2005-01-20 04:41:00,5.71433,5.71433,5.71261,5.71344,10000000.0
2005-01-20 04:42:00,5.71408,5.71492,5.71398,5.71398,8000000.0
2005-01-20 04:43:00,5.71374,5.71389,5.7127,5.71367,18000000.0
2005-01-20 04:44:00,5.7139,5.71454,5.7139,5.71417,9000000.0
2005-01-20 04:45:00,5.71414,5.71455,5.71232,5.71455,9000000.0
2005-01-20 04:46:00,5.71418,5.71489,5.71391,5.71489,16000000.0
2005-01-20 04:47:00,5.71511,5.71513,5.71432,5.71503,12000000.0
2005-01-20 04:48:00,5.71433,5.71493,5.71433,5.7149,10000000.0
2005-01-20 04:49:00,5.71501,5.71523,5.71494,5.71496,16000000.0
2005-01-20 04:50:00,5.71488,5.71488,5.71352,5.71352,16000000.0
2005-01-20 04:51:00,5.7134,5.71387,5.7134,5.71358,20000000.0
2005-01-20 04:52:00,5.71374,5.71383,5.712,5.712,13000000.0
2005-01-20 04:53:00,5.71362,5.71406,5.71354,5.71369,11000000.0
2005-01-20 04:54:00,5.71318,5.71351,5.71217,5.71342,11000000.0
2005-01-20 04:55:00,5.71349,5.71378,5.71255,5.71255,12000000.0
2005-01-20 04:56:00,5.71351,5.71366,5.71236,5.71332,16000000.0
2005-01-20 04:57:00,5.71366,5.71368,5.71272,5.71272,7000000.0
2005-01-20 04:58:00,5.71375,5.71421,5.71331,5.71418,13000000.0
2005-01-20 04:59:00,5.71417,5.71417,5.7128,5.71321,17000000.0
2005-01-20 05:00:00,5.71317,5.71317,5.71244,5.71283,10000000.0
2005-01-20 05:01:00,5.71255,5.7127,5.71132,5.71176,13000000.0
2005-01-20 05:02:00,5.7126,5.71274,5.71137,5.71137,18000000.0
2005-01-20 05:03:00,5.71237,5.71237,5.7106,5.7106,9000000.0
2005-01-20 05:04:00,5.71157,5.71157,5.7106,5.7106,12000000.0
2005-01-20 05:05:00,5.71136,5.71138,5.71036,5.71036,10000000.0
2005-01-20 05:06:00,5.7113,5.71212,5.71002,5.71212,20000000.0
2005-01-20 05:07:00,5.71257,5.7133,5.71208,5.7133,10000000.0
2005-01-20 05:08:00,5.71277,5.71327,5.71214,5.71307,17000000.0
2005-01-20 05:09:00,5.71299,5.71299,5.71184,5.71184,15000000.0
2005-01-20 05:10:00,5.71316,5.71436,5.71316,5.71436,10000000.0
2005-01-20 05:11:00,5.71462,5.71472,5.7144,5.7144,16000000.0
2005-01-20 05:12:00,5.71395,5.71395,5.71225,5.71269,7000000.0
2005-01-20 05:13:00,5.71317,5.71335,5.71263,5.71263,12000000.0
2005-01-20 05:14:00,5.71374,5.71374,5.71181,5.71262,14000000.0
2005-01-20 05:15:00,5.71267,5.7136,5.71267,5.71286,16000000.0
2005-01-20 05:16:00,5.71198,5.71299,5.71198,5.71263,15000000.0
2005-01-20 05:17:00,5.71212,5.71215,5.71159,5.71191,10000000.0
2005-01-20 05:18:00,5.71088,5.71173,5.71065,5.7117,13000000.0
2005-01-20 05:19:00,5.71174,5.71232,5.71125,5.71185,13000000.0
2005-01-20 05:20:00,5.71178,5.71178,5.71081,5.71139,20000000.0
2005-01-20 05:21:00,5.71132,5.71132,5.70928,5.71032,9000000.0
2005-01-20 05:22:00,5.71005,5.71034,5.70956,5.70996,17000000.0
2005-01-20 05:23:00,5.71023,5.71048,5.70947,5.71048,14000000.0
2005-01-20 05:24:00,5.7104,5.71046,5.70777,5.71046,19000000.0
2005-01-20 05:25:00,5.71,5.7101,5.70884,5.70884,13000000.0
2005-01-20 05:26:00,5.70954,5.71071,5.70915,5.71071,13000000.0
2005-01-20 05:27:00,5.70957,5.70976,5.7087,5.70927,13000000.0
2005-01-20 05:28:00,5.7101,5.71036,5.71,5.71036,10000000.0
2005-01-20 05:29:00,5.71034,5.71055,5.70915,5.71055,17000000.0
2005-01-20 05:30:00,5.71156,5.71165,5.71033,5.71054,21000000.0
2005-01-20 05:31:00,5.71065,5.71088,5.70992,5.71064,13000000.0
2005-01-20 05:32:00,5.71086,5.7114,5.71009,5.7114,16000000.0
2005-01-20 05:33:00,5.71071,5.7123,5.71022,5.7123,13000000.0
2005-01-20 05:34:00,5.71226,5.71239,5.71173,5.71214,13000000.0
2005-01-20 05:35:00,5.71186,5.71186,5.70992,5.70992,14000000.0
2005-01-20 05:36:00,5.71097,5.71123,5.70958,5.71065,18000000.0
2005-01-20 05:37:00,5.70966,5.71025,5.70893,5.70893,12000000.0
2005-01-20 05:38:00,5.70955,5.71016,5.70895,5.71006,13000000.0
2005-01-20 05:39:00,5.7102,5.71149,5.70972,5.71149,21000000.0
2005-01-20 05:40:00,5.7107,5.71134,5.71003,5.71069,14000000.0
2005-01-20 05:41:00,5.71023,5.71067,5.70927,5.71067,13000000.0
2005-01-20 05:42:00,5.71042,5.7105,5.70945,5.7105,8000000.0
2005-01-20 05:43:00,5.71068,5.7108,5.70958,5.7102,13000000.0
2005-01-20 05:44:00,5.70969,5.71058,5.70839,5.71058,13000000.0
2005-01-20 05:45:00,5.71014,5.71021,5.70945,5.70961,24000000.0
2005-01-20 05:46:00,5.71002,5.71002,5.7086,5.70938,14000000.0
2005-01-20 05:47:00,5.70992,5.70992,5.70898,5.70989,11000000.0
2005-01-20 05:48:00,5.71037,5.71084,5.70934,5.71022,18000000.0
2005-01-20 05:49:00,5.71043,5.71116,5.7097,5.7097,10000000.0
2005-01-20 05:50:00,5.71033,5.71119,5.70979,5.71119,10000000.0
2005-01-20 05:51:00,5.71139,5.71186,5.71054,5.71186,11000000.0
2005-01-20 05:52:00,5.71106,5.71198,5.70976,5.71198,19000000.0
2005-01-20 05:53:00,5.71194,5.71238,5.71076,5.71237,15000000.0
2005-01-20 05:54:00,5.71263,5.71282,5.71231,5.71259,7000000.0
2005-01-20 05:55:00,5.7125,5.71345,5.71244,5.71345,12000000.0
2005-01-20 05:56:00,5.71263,5.71263,5.7114,5.71221,16000000.0
2005-01-20 05:57:00,5.71401,5.71412,5.7138,5.7138,11000000.0
2005-01-20 05:58:00,5.71359,5.71359,5.71184,5.71184,22000000.0
2005-01-20 05:59:00,5.71236,5.71265,5.71217,5.71217,9000000.0
2005-01-20 06:00:00,5.7122,5.7123,5.71121,5.71157,17000000.0
2005-01-20 06:01:00,5.71193,5.71254,5.71184,5.71184,18000000.0
2005-01-20 06:02:00,5.71127,5.71193,5.71008,5.71008,18000000.0
2005-01-20 06:03:00,5.71006,5.71281,5.71006,5.71281,16000000.0
2005-01-20 06:04:00,5.71322,5.71322,5.71242,5.71307,8000000.0
2005-01-20 06:05:00,5.71236,5.71277,5.71175,5.71277,10000000.0
2005-01-20 06:06:00,5.71296,5.71357,5.71179,5.71179,27000000.0
2005-01-20 06:07:00,5.71154,5.71257,5.71154,5.71255,17000000.0
2005-01-20 06:08:00,5.71213,5.71339,5.71213,5.71326,14000000.0
2005-01-20 06:09:00,5.71297,5.71297,5.71134,5.71134,13000000.0
2005-01-20 06:10:00,5.71223,5.71267,5.71198,5.71225,14000000.0
2005-01-20 06:11:00,5.71219,5.71242,5.71153,5.71153,16000000.0
2005-01-20 06:12:00,5.71264,5.71284,5.71186,5.71284,17000000.0
2005-01-20 06:13:00,5.71231,5.71288,5.71181,5.71243,14000000.0
2005-01-20 06:14:00,5.71254,5.71258,5.71135,5.71215,12000000.0
2005-01-20 06:15:00,5.71255,5.71294,5.71163,5.71283,13000000.0
2005-01-20 06:16:00,5.7127,5.71323,5.71213,5.71294,14000000.0
2005-01-20 06:17:00,5.71301,5.71349,5.71229,5.7133,11000000.0
2005-01-20 06:18:00,5.71321,5.71398,5.7131,5.71366,12000000.0
2005-01-20 06:19:00,5.7137,5.71411,5.71287,5.71287,19000000.0
2005-01-20 06:20:00,5.71351,5.71362,5.71197,5.71274,11000000.0
2005-01-20 06:21:00,5.71244,5.71244,5.71109,5.71184,9000000.0
2005-01-20 06:22:00,5.7122,5.71242,5.71145,5.71242,22000000.0
2005-01-20 06:23:00,5.71285,5.71285,5.71144,5.71173,18000000.0
2005-01-20 06:24:00,5.71082,5.71133,5.71029,5.71133,8000000.0
2005-01-20 06:25:00,5.71172,5.71199,5.71091,5.71199,9000000.0
2005-01-20 06:26:00,5.71106,5.71209,5.71106,5.71209,13000000.0
2005-01-20 06:27:00,5.71186,5.71288,5.71186,5.71276,15000000.0
2005-01-20 06:28:00,5.71209,5.71242,5.7116,5.71184,18000000.0
2005-01-20 06:29:00,5.7116,5.71245,5.711,5.71245,16000000.0
2005-01-20 06:30:00,5.71244,5.71244,5.71157,5.71158,10000000.0
2005-01-20 06:31:00,5.71154,5.71245,5.71154,5.71245,13000000.0
2005-01-20 06:32:00,5.71272,5.71285,5.71264,5.71285,10000000.0
2005-01-20 06:33:00,5.71085,5.7113,5.71039,5.71125,10000000.0
2005-01-20 06:34:00,5.71078,5.71083,5.70938,5.70977,15000000.0
2005-01-20 06:35:00,5.7109,5.71171,5.71041,5.71074,13000000.0
2005-01-20 06:36:00,5.71131,5.71131,5.70989,5.70999,23000000.0
2005-01-20 06:37:00,5.71124,5.71124,5.71016,5.7109,11000000.0
2005-01-20 06:38:00,5.71143,5.71223,5.71082,5.71223,17000000.0
2005-01-20 06:39:00,5.71181,5.71233,5.71135,5.71233,8000000.0
2005-01-20 06:40:00,5.71123,5.71142,5.71038,5.71038,15000000.0
2005-01-20 06:41:00,5.71098,5.71194,5.71064,5.71064,15000000.0
2005-01-20 06:42:00,5.71195,5.71207,5.71146,5.71181,16000000.0
2005-01-20 06:43:00,5.7119,5.7131,5.71165,5.71291,12000000.0
2005-01-20 06:44:00,5.71183,5.71238,5.71178,5.71181,13000000.0
2005-01-20 06:45:00,5.71143,5.71301,5.71141,5.712,14000000.0
2005-01-20 06:46:00,5.71179,5.71202,5.7108,5.71172,12000000.0
2005-01-20 06:47:00,5.71288,5.71325,5.71243,5.71325,11000000.0
2005-01-20 06:48:00,5.71277,5.71332,5.71195,5.71302,15000000.0
2005-01-20 06:49:00,5.71294,5.71315,5.71141,5.71256,17000000.0
2005-01-20 06:50:00,5.71257,5.71285,5.71183,5.71193,13000000.0
2005-01-20 06:51:00,5.71321,5.71344,5.71074,5.71074,8000000.0
2005-01-20 06:52:00,5.71192,5.71202,5.71072,5.7112,14000000.0
2005-01-20 06:53:00,5.71119,5.71278,5.71065,5.71273,13000000.0
2005-01-20 06:54:00,5.71274,5.71274,5.71115,5.71115,8000000.0
2005-01-20 06:55:00,5.71249,5.71257,5.71177,5.71257,10000000.0
2005-01-20 06:56:00,5.71234,5.71265,5.7082,5.7082,11000000.0
2005-01-20 06:57:00,5.70946,5.71349,5.70946,5.71198,17000000.0
2005-01-20 06:58:00,5.71395,5.7142,5.71311,5.7142,12000000.0
2005-01-20 06:59:00,5.71439,5.7149,5.71439,5.7149,14000000.0
2005-01-20 07:00:00,5.71504,5.71512,5.71485,5.71507,11000000.0
2005-01-20 07:01:00,5.71379,5.7144,5.71368,5.71418,10000000.0
2005-01-20 07:02:00,5.71443,5.71513,5.71441,5.71441,14000000.0
2005-01-20 07:03:00,5.71447,5.71499,5.71447,5.7146,7000000.0
2005-01-20 07:04:00,5.71542,5.7156,5.71321,5.71397,16000000.0
2005-01-20 07:05:00,5.71423,5.71505,5.71405,5.71459,15000000.0
2005-01-20 07:06:00,5.71444,5.71565,5.71444,5.71536,16000000.0
2005-01-20 07:07:00,5.71575,5.7158,5.71559,5.7157,12000000.0
2005-01-20 07:08:00,5.71551,5.71551,5.71462,5.71468,8000000.0
2005-01-20 07:09:00,5.71479,5.71479,5.71342,5.7143,8000000.0
2005-01-20 07:10:00,5.71462,5.71462,5.71376,5.71385,16000000.0
2005-01-20 07:11:00,5.7155,5.7155,5.71326,5.7144,17000000.0
2005-01-20 07:12:00,5.71458,5.71487,5.7139,5.71427,20000000.0
2005-01-20 07:13:00,5.71457,5.71503,5.71394,5.71503,18000000.0
2005-01-20 07:14:00,5.71547,5.71556,5.71533,5.71547,11000000.0
2005-01-20 07:15:00,5.7153,5.7153,5.71456,5.71479,18000000.0
2005-01-20 07:16:00,5.7149,5.71556,5.71433,5.71556,18000000.0
2005-01-20 07:17:00,5.71546,5.71547,5.71436,5.71505,12000000.0
2005-01-20 07:18:00,5.71486,5.71486,5.71383,5.71416,18000000.0
2005-01-20 07:19:00,5.71447,5.7151,5.71446,5.71482,14000000.0
2005-01-20 07:20:00,5.71415,5.71465,5.71308,5.71465,18000000.0
2005-01-20 07:21:00,5.71506,5.71509,5.71484,5.71499,13000000.0
2005-01-20 07:22:00,5.7145,5.7145,5.71292,5.71343,14000000.0
2005-01-20 07:23:00,5.71466,5.71491,5.71393,5.71439,15000000.0
2005-01-20 07:24:00,5.71497,5.71497,5.71397,5.71397,16000000.0
2005-01-20 07:25:00,5.71412,5.71428,5.71312,5.71312,15000000.0
2005-01-20 07:26:00,5.71383,5.71511,5.71383,5.71511,13000000.0
2005-01-20 07:27:00,5.71496,5.71496,5.7139,5.71402,12000000.0
2005-01-20 07:28:00,5.71487,5.71487,5.71301,5.71359,22000000.0
2005-01-20 07:29:00,5.71524,5.71547,5.71516,5.71533,16000000.0
2005-01-20 07:30:00,5.71445,5.71475,5.7138,5.71436,14000000.0
2005-01-20 07:31:00,5.71377,5.71463,5.71377,5.71463,13000000.0
2005-01-20 07:32:00,5.71519,5.71579,5.71513,5.71579,9000000.0
2005-01-20 07:33:00,5.71566,5.71586,5.71565,5.71581,7000000.0
2005-01-20 07:34:00,5.71552,5.71552,5.714,5.714,18000000.0
2005-01-20 07:35:00,5.71451,5.71531,5.71415,5.71531,9000000.0
2005-01-20 07:36:00,5.71549,5.71561,5.71536,5.71551,13000000.0
2005-01-20 07:37:00,5.7152,5.71548,5.71518,5.71543,11000000.0
2005-01-20 07:38:00,5.71496,5.71512,5.71433,5.71512,11000000.0
2005-01-20 07:39:00,5.71504,5.71504,5.71399,5.71425,19000000.0
2005-01-20 07:40:00,5.71378,5.71443,5.71378,5.71425,11000000.0
2005-01-20 07:41:00,5.71385,5.71418,5.71377,5.71377,7000000.0
2005-01-20 07:42:00,5.71393,5.71499,5.71393,5.71421,13000000.0
2005-01-20 07:43:00,5.71289,5.71409,5.71241,5.71409,14000000.0
2005-01-20 07:44:00,5.71364,5.71476,5.7133,5.7133,10000000.0
2005-01-20 07:45:00,5.71448,5.71467,5.71283,5.71421,8000000.0
2005-01-20 07:46:00,5.71507,5.71511,5.71445,5.71511,13000000.0
2005-01-20 07:47:00,5.71547,5.71552,5.71526,5.71526,15000000.0
2005-01-20 07:48:00,5.71506,5.71513,5.71414,5.71506,13000000.0
2005-01-20 07:49:00,5.71553,5.71553,5.7153,5.71547,10000000.0
2005-01-20 07:50:00,5.71469,5.71469,5.7125,5.71372,17000000.0
2005-01-20 07:51:00,5.7139,5.71432,5.71364,5.71407,16000000.0
2005-01-20 07:52:00,5.7144,5.7144,5.71254,5.71301,13000000.0
2005-01-20 07:53:00,5.71377,5.71431,5.71209,5.71431,10000000.0
2005-01-20 07:54:00,5.71276,5.71345,5.71263,5.71313,11000000.0
2005-01-20 07:55:00,5.71371,5.71414,5.71336,5.71394,12000000.0
2005-01-20 07:56:00,5.71435,5.71435,5.71291,5.71401,13000000.0
2005-01-20 07:57:00,5.71324,5.71326,5.71175,5.71253,8000000.0
2005-01-20 07:58:00,5.71338,5.71373,5.71232,5.71281,14000000.0
2005-01-20 07:59:00,5.71282,5.71397,5.71124,5.71124,15000000.0
2005-01-20 08:00:00,5.71275,5.71292,5.71176,5.71176,10000000.0
2005-01-20 08:01:00,5.71168,5.71263,5.71163,5.71211,13000000.0
2005-01-20 08:02:00,5.71167,5.71216,5.71167,5.71185,14000000.0
2005-01-20 08:03:00,5.71236,5.71314,5.71236,5.71314,12000000.0
2005-01-20 08:04:00,5.71309,5.71309,5.71205,5.71246,16000000.0
2005-01-20 08:05:00,5.71243,5.71323,5.71174,5.71323,14000000.0
2005-01-20 08:06:00,5.71352,5.71352,5.71237,5.71275,19000000.0
2005-01-20 08:07:00,5.71303,5.7136,5.71218,5.7136,19000000.0
2005-01-20 08:08:00,5.7137,5.7137,5.71304,5.71317,11000000.0
2005-01-20 08:09:00,5.71277,5.71363,5.71251,5.71251,10000000.0
2005-01-20 08:10:00,5.71347,5.71358,5.71278,5.71343,16000000.0
2005-01-20 08:11:00,5.71255,5.71351,5.71233,5.71341,9000000.0
2005-01-20 08:12:00,5.71296,5.71454,5.71248,5.71445,10000000.0
2005-01-20 08:13:00,5.7136,5.7151,5.7136,5.7151,11000000.0
2005-01-20 08:14:00,5.7153,5.71542,5.7152,5.71536,12000000.0
2005-01-20 08:15:00,5.71533,5.71552,5.71518,5.71532,15000000.0
2005-01-20 08:16:00,5.71382,5.71484,5.71373,5.71484,14000000.0
2005-01-20 08:17:00,5.7151,5.71529,5.7151,5.71528,10000000.0
2005-01-20 08:18:00,5.71455,5.71455,5.71314,5.71314,9000000.0
2005-01-20 08:19:00,5.71386,5.7151,5.71386,5.7151,11000000.0
2005-01-20 08:20:00,5.71518,5.71518,5.71415,5.71415,11000000.0
2005-01-20 08:21:00,5.71368,5.7146,5.71251,5.71409,20000000.0
2005-01-20 08:22:00,5.71485,5.71536,5.71469,5.71484,8000000.0
2005-01-20 08:23:00,5.71389,5.71598,5.71389,5.71598,12000000.0
2005-01-20 08:24:00,5.71585,5.71608,5.71499,5.71608,13000000.0
2005-01-20 08:25:00,5.71558,5.71607,5.71405,5.71607,12000000.0
2005-01-20 08:26:00,5.71606,5.71634,5.71509,5.71634,13000000.0
2005-01-20 08:27:00,5.71631,5.71631,5.71478,5.71567,11000000.0
2005-01-20 08:28:00,5.71539,5.71542,5.71393,5.71456,8000000.0
2005-01-20 08:29:00,5.71463,5.71463,5.71341,5.71368,12000000.0
2005-01-20 08:30:00,5.71211,5.71356,5.71211,5.71355,11000000.0
2005-01-20 08:31:00,5.71255,5.71384,5.71255,5.71384,10000000.0
2005-01-20 08:32:00,5.71341,5.71424,5.71313,5.71422,13000000.0
2005-01-20 08:33:00,5.71476,5.71487,5.71413,5.71454,11000000.0
2005-01-20 08:34:00,5.7143,5.71499,5.71328,5.71392,17000000.0
2005-01-20 08:35:00,5.71487,5.71494,5.71357,5.71357,11000000.0
2005-01-20 08:36:00,5.7147,5.7147,5.71331,5.71416,10000000.0
2005-01-20 08:37:00,5.71466,5.71486,5.71447,5.71447,9000000.0
2005-01-20 08:38:00,5.71434,5.71448,5.71384,5.71423,18000000.0
2005-01-20 08:39:00,5.7125,5.71298,5.71206,5.71241,8000000.0
2005-01-20 08:40:00,5.71291,5.71291,5.71147,5.71285,7000000.0
2005-01-20 08:41:00,5.7133,5.7133,5.71203,5.71203,16000000.0
2005-01-20 08:42:00,5.71326,5.71417,5.71287,5.71397,14000000.0
2005-01-20 08:43:00,5.71396,5.71428,5.71337,5.71393,12000000.0
2005-01-20 08:44:00,5.71449,5.71459,5.714,5.71426,9000000.0
2005-01-20 08:45:00,5.71496,5.71496,5.71418,5.71418,18000000.0
2005-01-20 08:46:00,5.71452,5.71469,5.71343,5.71396,14000000.0
2005-01-20 08:47:00,5.71407,5.71419,5.71272,5.71419,18000000.0
2005-01-20 08:48:00,5.71406,5.71406,5.71271,5.71271,12000000.0
2005-01-20 08:49:00,5.71192,5.71344,5.71188,5.71219,14000000.0
2005-01-20 08:50:00,5.7126,5.7126,5.71125,5.71198,16000000.0
2005-01-20 08:51:00,5.71267,5.71312,5.71201,5.71268,21000000.0
2005-01-20 08:52:00,5.71246,5.71299,5.71075,5.71197,20000000.0
2005-01-20 08:53:00,5.71244,5.71244,5.71148,5.71194,7000000.0
2005-01-20 08:54:00,5.71153,5.71194,5.71071,5.71071,17000000.0
2005-01-20 08:55:00,5.71205,5.71273,5.71205,5.7125,12000000.0
2005-01-20 08:56:00,5.71198,5.71241,5.71087,5.71128,17000000.0
2005-01-20 08:57:00,5.71088,5.71099,5.70966,5.71003,16000000.0
2005-01-20 08:58:00,5.71032,5.71046,5.70846,5.70939,12000000.0
2005-01-20 08:59:00,5.7093,5.70953,5.70774,5.70828,13000000.0
2005-01-20 09:00:00,5.70865,5.70947,5.7086,5.70877,17000000.0
2005-01-20 09:01:00,5.70806,5.70823,5.7073,5.708,13000000.0
2005-01-20 09:02:00,5.70756,5.70866,5.70731,5.70858,8000000.0
2005-01-20 09:03:00,5.70898,5.70898,5.70715,5.70775,16000000.0
2005-01-20 09:04:00,5.7074,5.70786,5.70626,5.70741,8000000.0
2005-01-20 09:05:00,5.70796,5.70856,5.70746,5.70856,11000000.0
2005-01-20 09:06:00,5.70732,5.70937,5.70732,5.70805,10000000.0
2005-01-20 09:07:00,5.70779,5.70779,5.70596,5.70662,10000000.0
2005-01-20 09:08:00,5.70765,5.70792,5.70683,5.70683,19000000.0
2005-01-20 09:09:00,5.70852,5.7109,5.70852,5.71048,16000000.0
2005-01-20 09:10:00,5.71053,5.71157,5.71045,5.71131,8000000.0
2005-01-20 09:11:00,5.71222,5.71257,5.71175,5.71219,11000000.0
2005-01-20 09:12:00,5.71207,5.71235,5.71064,5.71102,16000000.0
2005-01-20 09:13:00,5.7115,5.71329,5.70985,5.71198,15000000.0
2005-01-20 09:14:00,5.71232,5.71298,5.71097,5.71137,17000000.0
2005-01-20 09:15:00,5.71273,5.7136,5.71133,5.7136,12000000.0
2005-01-20 09:16:00,5.71397,5.71474,5.71397,5.71468,14000000.0
2005-01-20 09:17:00,5.71446,5.71483,5.71315,5.71378,14000000.0
2005-01-20 09:18:00,5.71485,5.71613,5.71463,5.71585,18000000.0
2005-01-20 09:19:00,5.71617,5.71633,5.7148,5.71607,14000000.0
2005-01-20 09:20:00,5.71709,5.71711,5.71461,5.71562,18000000.0
2005-01-20 09:21:00,5.71617,5.71652,5.71479,5.71652,17000000.0
2005-01-20 09:22:00,5.71643,5.71673,5.71439,5.71657,13000000.0
2005-01-20 09:23:00,5.71708,5.71826,5.71663,5.71793,12000000.0
2005-01-20 09:24:00,5.71814,5.71878,5.71719,5.71878,14000000.0
2005-01-20 09:25:00,5.71727,5.71848,5.71636,5.71834,9000000.0
2005-01-20 09:26:00,5.71708,5.71711,5.71481,5.7156,13000000.0
2005-01-20 09:27:00,5.71673,5.71838,5.71673,5.71784,13000000.0
2005-01-20 09:28:00,5.71832,5.71843,5.71617,5.71715,19000000.0
2005-01-20 09:29:00,5.71693,5.71717,5.71619,5.71685,14000000.0
2005-01-20 09:30:00,5.71602,5.7167,5.71512,5.71635,15000000.0
2005-01-20 09:31:00,5.71809,5.71868,5.71678,5.71868,11000000.0
2005-01-20 09:32:00,5.71893,5.71955,5.71868,5.71902,16000000.0
2005-01-20 09:33:00,5.71862,5.72036,5.71862,5.72035,9000000.0
2005-01-20 09:34:00,5.72058,5.72058,5.71778,5.71843,18000000.0
2005-01-20 09:35:00,5.71904,5.7196,5.71828,5.71908,14000000.0
2005-01-20 09:36:00,5.71904,5.71948,5.7177,5.71856,16000000.0
2005-01-20 09:37:00,5.71855,5.71928,5.71774,5.71908,20000000.0
2005-01-20 09:38:00,5.71865,5.71865,5.71638,5.71809,19000000.0
2005-01-20 09:39:00,5.71822,5.72094,5.7171,5.72038,16000000.0
2005-01-20 09:40:00,5.72061,5.72061,5.71871,5.71998,12000000.0
2005-01-20 09:41:00,5.72055,5.72055,5.71872,5.71872,18000000.0
2005-01-20 09:42:00,5.71885,5.71985,5.71804,5.71985,16000000.0
2005-01-20 09:43:00,5.71995,5.7201,5.71857,5.71989,15000000.0
2005-01-20 09:44:00,5.71989,5.72034,5.71865,5.72034,13000000.0
2005-01-20 09:45:00,5.72026,5.72221,5.72026,5.72096,13000000.0
2005-01-20 09:46:00,5.72198,5.72291,5.72076,5.72291,17000000.0
2005-01-20 09:47:00,5.72297,5.72297,5.72131,5.72196,13000000.0
2005-01-20 09:48:00,5.72241,5.72314,5.72167,5.72295,16000000.0
2005-01-20 09:49:00,5.72255,5.72281,5.72022,5.72136,17000000.0
2005-01-20 09:50:00,5.72084,5.72097,5.71921,5.72012,12000000.0
2005-01-20 09:51:00,5.72047,5.72047,5.71831,5.71986,16000000.0
2005-01-20 09:52:00,5.72018,5.72134,5.72018,5.72104,16000000.0
2005-01-20 09:53:00,5.72061,5.72204,5.71975,5.72167,15000000.0
2005-01-20 09:54:00,5.72131,5.72137,5.72014,5.72014,15000000.0
2005-01-20 09:55:00,5.72122,5.72184,5.7207,5.7207,15000000.0
2005-01-20 09:56:00,5.72063,5.7217,5.72063,5.7209,17000000.0
2005-01-20 09:57:00,5.72181,5.72183,5.72083,5.72118,12000000.0
2005-01-20 09:58:00,5.72217,5.72254,5.7214,5.72194,14000000.0
2005-01-20 09:59:00,5.72174,5.72244,5.72086,5.72102,10000000.0
2005-01-20 10:00:00,5.72005,5.7204,5.71943,5.71943,11000000.0
2005-01-20 10:01:00,5.71987,5.72078,5.71862,5.7203,24000000.0
2005-01-20 10:02:00,5.72094,5.72173,5.72015,5.72065,14000000.0
2005-01-20 10:03:00,5.72174,5.72174,5.72056,5.7212,16000000.0
2005-01-20 10:04:00,5.72117,5.72141,5.71972,5.71974,10000000.0
2005-01-20 10:05:00,5.72097,5.72097,5.71988,5.72024,10000000.0
2005-01-20 10:06:00,5.72108,5.72232,5.72093,5.72231,9000000.0
2005-01-20 10:07:00,5.72139,5.72377,5.72063,5.72377,11000000.0
2005-01-20 10:08:00,5.72341,5.72341,5.72143,5.72143,9000000.0
2005-01-20 10:09:00,5.72424,5.72466,5.72253,5.72466,11000000.0
2005-01-20 10:10:00,5.72395,5.72477,5.7236,5.72477,15000000.0
2005-01-20 10:11:00,5.72384,5.72453,5.72259,5.72326,16000000.0
2005-01-20 10:12:00,5.72294,5.72384,5.72201,5.72304,19000000.0
2005-01-20 10:13:00,5.7228,5.72339,5.72197,5.7233,9000000.0
2005-01-20 10:14:00,5.72329,5.72406,5.72252,5.72406,11000000.0
2005-01-20 10:15:00,5.72416,5.72492,5.72406,5.72406,8000000.0
2005-01-20 10:16:00,5.72507,5.72736,5.72507,5.72703,17000000.0
2005-01-20 10:17:00,5.72654,5.7288,5.72547,5.72875,16000000.0
2005-01-20 10:18:00,5.72952,5.7304,5.72884,5.72982,16000000.0
2005-01-20 10:19:00,5.7291,5.72927,5.72808,5.72927,17000000.0
2005-01-20 10:20:00,5.72914,5.72969,5.72836,5.72847,16000000.0
2005-01-20 10:21:00,5.7282,5.7282,5.72754,5.72765,7000000.0
2005-01-20 10:22:00,5.72756,5.72876,5.72678,5.72876,10000000.0
2005-01-20 10:23:00,5.72886,5.72931,5.72628,5.72858,14000000.0
2005-01-20 10:24:00,5.72918,5.73009,5.72814,5.72983,13000000.0
2005-01-20 10:25:00,5.73015,5.73081,5.72918,5.7293,12000000.0
2005-01-20 10:26:00,5.72942,5.72942,5.72696,5.72856,11000000.0
2005-01-20 10:27:00,5.72812,5.72846,5.72717,5.72837,13000000.0
2005-01-20 10:28:00,5.72819,5.72819,5.72693,5.72774,13000000.0
2005-01-20 10:29:00,5.72592,5.72725,5.72497,5.72497,11000000.0
2005-01-20 10:30:00,5.72487,5.72513,5.72362,5.72414,9000000.0
2005-01-20 10:31:00,5.72392,5.72572,5.72368,5.72511,16000000.0
2005-01-20 10:32:00,5.72516,5.72535,5.72407,5.72418,9000000.0
2005-01-20 10:33:00,5.72352,5.72414,5.72324,5.72337,12000000.0
2005-01-20 10:34:00,5.72321,5.72393,5.72321,5.72355,11000000.0
2005-01-20 10:35:00,5.72377,5.72463,5.72285,5.72407,17000000.0
2005-01-20 10:36:00,5.72366,5.72366,5.7199,5.7199,10000000.0
2005-01-20 10:37:00,5.71966,5.72089,5.71872,5.71955,15000000.0
2005-01-20 10:38:00,5.72081,5.72105,5.71927,5.71949,17000000.0
2005-01-20 10:39:00,5.71893,5.7193,5.71783,5.71894,13000000.0
2005-01-20 10:40:00,5.71954,5.72191,5.71954,5.72191,10000000.0
2005-01-20 10:41:00,5.72146,5.7222,5.71907,5.72151,15000000.0
2005-01-20 10:42:00,5.72275,5.72308,5.72253,5.72277,12000000.0
2005-01-20 10:43:00,5.7224,5.72274,5.72133,5.72274,13000000.0
2005-01-20 10:44:00,5.72247,5.72327,5.72204,5.72204,12000000.0
2005-01-20 10:45:00,5.72192,5.72307,5.72127,5.72267,13000000.0
2005-01-20 10:46:00,5.72294,5.72416,5.72069,5.72281,13000000.0
2005-01-20 10:47:00,5.72382,5.72405,5.72284,5.72317,7000000.0
2005-01-20 10:48:00,5.72292,5.72292,5.72095,5.72165,12000000.0
2005-01-20 10:49:00,5.72158,5.72202,5.72072,5.72202,10000000.0
2005-01-20 10:50:00,5.72208,5.72208,5.72066,5.72141,14000000.0
2005-01-20 10:51:00,5.72173,5.72223,5.72108,5.72168,11000000.0
2005-01-20 10:52:00,5.72241,5.72241,5.72083,5.72154,20000000.0
2005-01-20 10:53:00,5.72236,5.72294,5.72219,5.72246,9000000.0
2005-01-20 10:54:00,5.72216,5.72234,5.72071,5.72178,18000000.0
2005-01-20 10:55:00,5.72265,5.72336,5.72264,5.72336,10000000.0
2005-01-20 10:56:00,5.72258,5.7228,5.71986,5.71986,11000000.0
2005-01-20 10:57:00,5.72108,5.72108,5.72032,5.72047,8000000.0
2005-01-20 10:58:00,5.72027,5.72054,5.71989,5.72,10000000.0
2005-01-20 10:59:00,5.71849,5.72015,5.71849,5.71992,10000000.0
2005-01-20 11:00:00,5.71922,5.71994,5.71773,5.71974,15000000.0
2005-01-20 11:01:00,5.72104,5.72104,5.72013,5.72058,12000000.0
2005-01-20 11:02:00,5.71922,5.71968,5.7187,5.71968,8000000.0
2005-01-20 11:03:00,5.72071,5.72071,5.71898,5.71971,11000000.0
2005-01-20 11:04:00,5.71948,5.71988,5.71852,5.71863,15000000.0
2005-01-20 11:05:00,5.71872,5.7198,5.71872,5.71915,17000000.0
2005-01-20 11:06:00,5.71859,5.71915,5.71605,5.71786,12000000.0
2005-01-20 11:07:00,5.71706,5.71758,5.71646,5.7167,11000000.0
2005-01-20 11:08:00,5.71662,5.71754,5.71564,5.71752,22000000.0
2005-01-20 11:09:00,5.71778,5.71832,5.71719,5.71828,9000000.0
2005-01-20 11:10:00,5.71763,5.7187,5.71606,5.71679,16000000.0
2005-01-20 11:11:00,5.71865,5.71898,5.71713,5.71713,7000000.0
2005-01-20 11:12:00,5.71878,5.71941,5.71804,5.71804,15000000.0
2005-01-20 11:13:00,5.71838,5.71893,5.71828,5.71868,11000000.0
2005-01-20 11:14:00,5.7191,5.71974,5.71606,5.71974,18000000.0
2005-01-20 11:15:00,5.72099,5.7212,5.72017,5.7212,11000000.0
2005-01-20 11:16:00,5.72086,5.72129,5.71981,5.72099,13000000.0
2005-01-20 11:17:00,5.72142,5.72142,5.71885,5.71963,13000000.0
2005-01-20 11:18:00,5.71977,5.71977,5.718,5.7193,9000000.0
2005-01-20 11:19:00,5.71927,5.72035,5.71911,5.71984,17000000.0
2005-01-20 11:20:00,5.71957,5.72092,5.71919,5.7197,14000000.0
2005-01-20 11:21:00,5.72054,5.7213,5.71937,5.72069,14000000.0
2005-01-20 11:22:00,5.72088,5.72114,5.71926,5.72114,22000000.0
2005-01-20 11:23:00,5.72098,5.7218,5.72014,5.72155,8000000.0
2005-01-20 11:24:00,5.72122,5.72144,5.71957,5.72054,18000000.0
2005-01-20 11:25:00,5.71988,5.72129,5.71929,5.72129,9000000.0
2005-01-20 11:26:00,5.72095,5.72108,5.72013,5.72093,15000000.0
2005-01-20 11:27:00,5.72046,5.72069,5.72001,5.72058,10000000.0
2005-01-20 11:28:00,5.72084,5.72123,5.72003,5.721,13000000.0
2005-01-20 11:29:00,5.72136,5.72186,5.72101,5.72101,17000000.0
2005-01-20 11:30:00,5.72113,5.72203,5.7204,5.72203,13000000.0
2005-01-20 11:31:00,5.72067,5.72251,5.72067,5.72251,12000000.0
2005-01-20 11:32:00,5.72181,5.72181,5.72008,5.72013,20000000.0
2005-01-20 11:33:00,5.7202,5.72143,5.7202,5.72067,16000000.0
2005-01-20 11:34:00,5.72054,5.72213,5.71927,5.72213,13000000.0
2005-01-20 11:35:00,5.72124,5.72359,5.72124,5.72359,14000000.0
2005-01-20 11:36:00,5.72371,5.72371,5.72194,5.72351,11000000.0
2005-01-20 11:37:00,5.7232,5.7246,5.72286,5.72417,16000000.0
2005-01-20 11:38:00,5.72229,5.72392,5.72188,5.72392,8000000.0
2005-01-20 11:39:00,5.72322,5.72461,5.72282,5.72461,11000000.0
2005-01-20 11:40:00,5.72472,5.72472,5.72302,5.72323,12000000.0
2005-01-20 11:41:00,5.72281,5.72311,5.72158,5.72218,10000000.0
2005-01-20 11:42:00,5.72135,5.72135,5.72019,5.72123,10000000.0
2005-01-20 11:43:00,5.72126,5.72179,5.72057,5.72179,17000000.0
2005-01-20 11:44:00,5.72301,5.72305,5.7223,5.72305,15000000.0
2005-01-20 11:45:00,5.72304,5.72374,5.72233,5.72315,16000000.0
2005-01-20 11:46:00,5.72323,5.72366,5.72265,5.72348,7000000.0
2005-01-20 11:47:00,5.72353,5.72353,5.7215,5.72307,16000000.0
2005-01-20 11:48:00,5.7238,5.72471,5.72341,5.72341,13000000.0
2005-01-20 11:49:00,5.72461,5.72512,5.72444,5.72444,10000000.0
2005-01-20 11:50:00,5.7236,5.72392,5.72208,5.72351,12000000.0
2005-01-20 11:51:00,5.72333,5.72333,5.72149,5.72311,14000000.0
2005-01-20 11:52:00,5.72291,5.72291,5.72022,5.7225,18000000.0
2005-01-20 11:53:00,5.72232,5.72318,5.7216,5.72254,16000000.0
2005-01-20 11:54:00,5.7229,5.72295,5.72226,5.72248,8000000.0
2005-01-20 11:55:00,5.72208,5.72277,5.72178,5.72195,8000000.0
2005-01-20 11:56:00,5.72244,5.72417,5.72244,5.72417,8000000.0
2005-01-20 11:57:00,5.72326,5.72391,5.72234,5.72339,11000000.0
2005-01-20 11:58:00,5.72275,5.7253,5.72275,5.72399,14000000.0
2005-01-20 11:59:00,5.72443,5.72546,5.72435,5.72546,11000000.0
2005-01-20 12:00:00,5.72648,5.72648,5.72501,5.72538,15000000.0
2005-01-20 12:01:00,5.72506,5.72506,5.72326,5.72442,13000000.0
2005-01-20 12:02:00,5.72569,5.72692,5.72504,5.72619,15000000.0
2005-01-20 12:03:00,5.72641,5.72722,5.72522,5.72722,11000000.0
2005-01-20 12:04:00,5.72791,5.72833,5.72685,5.72699,9000000.0
2005-01-20 12:05:00,5.72596,5.72618,5.72486,5.72517,9000000.0
2005-01-20 12:06:00,5.72464,5.72547,5.72348,5.7247,15000000.0
2005-01-20 12:07:00,5.72459,5.72459,5.72314,5.72314,11000000.0
2005-01-20 12:08:00,5.72445,5.72677,5.72445,5.72677,8000000.0
2005-01-20 12:09:00,5.72713,5.72767,5.7259,5.72717,18000000.0
2005-01-20 12:10:00,5.72632,5.72681,5.72584,5.72597,14000000.0
2005-01-20 12:11:00,5.72559,5.72693,5.72508,5.72508,9000000.0
2005-01-20 12:12:00,5.72598,5.72653,5.72519,5.72595,18000000.0
2005-01-20 12:13:00,5.72597,5.72687,5.72537,5.72537,12000000.0
2005-01-20 12:14:00,5.72709,5.72761,5.72655,5.72749,10000000.0
2005-01-20 12:15:00,5.72628,5.72884,5.72628,5.72872,8000000.0
2005-01-20 12:16:00,5.72848,5.7289,5.72704,5.7289,14000000.0
2005-01-20 12:17:00,5.72881,5.72933,5.72843,5.72902,13000000.0
2005-01-20 12:18:00,5.72993,5.73107,5.72855,5.73107,10000000.0
2005-01-20 12:19:00,5.73212,5.73228,5.73138,5.73177,11000000.0
2005-01-20 12:20:00,5.73174,5.73289,5.73146,5.73279,8000000.0
2005-01-20 12:21:00,5.73218,5.7322,5.73005,5.73136,20000000.0
2005-01-20 12:22:00,5.7305,5.73107,5.72967,5.73061,14000000.0
2005-01-20 12:23:00,5.73138,5.73228,5.73113,5.73183,11000000.0
2005-01-20 12:24:00,5.73183,5.73246,5.7315,5.73229,17000000.0
2005-01-20 12:25:00,5.7328,5.7347,5.73059,5.7346,12000000.0
2005-01-20 12:26:00,5.73502,5.73688,5.73481,5.73688,7000000.0
2005-01-20 12:27:00,5.73793,5.73793,5.7351,5.73576,7000000.0
2005-01-20 12:28:00,5.73636,5.73687,5.73422,5.73472,19000000.0
2005-01-20 12:29:00,5.73625,5.73908,5.73625,5.73817,12000000.0
2005-01-20 12:30:00,5.73914,5.73999,5.73812,5.73999,10000000.0
2005-01-20 12:31:00,5.73946,5.73983,5.73628,5.73792,12000000.0
2005-01-20 12:32:00,5.73742,5.73788,5.73656,5.73775,12000000.0
2005-01-20 12:33:00,5.73753,5.73825,5.73547,5.73825,15000000.0
2005-01-20 12:34:00,5.73764,5.7387,5.73662,5.7387,12000000.0
2005-01-20 12:35:00,5.73929,5.73962,5.73795,5.73906,12000000.0
2005-01-20 12:36:00,5.73924,5.73994,5.73798,5.73994,15000000.0
2005-01-20 12:37:00,5.7424,5.74455,5.74159,5.74455,8000000.0
2005-01-20 12:38:00,5.74374,5.74519,5.74298,5.7431,15000000.0
2005-01-20 12:39:00,5.74227,5.7423,5.73852,5.73988,14000000.0
2005-01-20 12:40:00,5.73953,5.73953,5.73762,5.73857,18000000.0
2005-01-20 12:41:00,5.73833,5.74245,5.73793,5.74245,11000000.0
2005-01-20 12:42:00,5.74381,5.74381,5.7403,5.74194,17000000.0
2005-01-20 12:43:00,5.741,5.74105,5.73933,5.73968,11000000.0
2005-01-20 12:44:00,5.73973,5.73988,5.73824,5.73889,13000000.0
2005-01-20 12:45:00,5.73805,5.7384,5.73666,5.737,10000000.0
2005-01-20 12:46:00,5.73552,5.73601,5.7342,5.73584,20000000.0
2005-01-20 12:47:00,5.73596,5.73673,5.73562,5.73605,10000000.0
2005-01-20 12:48:00,5.73531,5.7371,5.73531,5.7371,10000000.0
2005-01-20 12:49:00,5.73728,5.7375,5.73624,5.73624,15000000.0
2005-01-20 12:50:00,5.73556,5.73605,5.73456,5.73513,14000000.0
2005-01-20 12:51:00,5.73445,5.73447,5.73326,5.73401,14000000.0
2005-01-20 12:52:00,5.73336,5.73576,5.73248,5.73576,9000000.0
2005-01-20 12:53:00,5.73658,5.73682,5.73611,5.73648,9000000.0
2005-01-20 12:54:00,5.73629,5.73643,5.73439,5.73558,20000000.0
2005-01-20 12:55:00,5.73546,5.73669,5.73472,5.73669,12000000.0
2005-01-20 12:56:00,5.73602,5.73614,5.73353,5.73415,7000000.0
2005-01-20 12:57:00,5.73535,5.73598,5.7343,5.73586,13000000.0
2005-01-20 12:58:00,5.73502,5.73545,5.73338,5.73482,16000000.0
2005-01-20 12:59:00,5.73538,5.73538,5.73279,5.73279,14000000.0
2005-01-20 13:00:00,5.73509,5.73518,5.73422,5.73518,12000000.0
2005-01-20 13:01:00,5.73571,5.73699,5.7353,5.73643,17000000.0
2005-01-20 13:02:00,5.73665,5.73767,5.73569,5.73764,10000000.0
2005-01-20 13:03:00,5.73739,5.73764,5.73656,5.7372,22000000.0
2005-01-20 13:04:00,5.73634,5.73741,5.73554,5.73741,20000000.0
2005-01-20 13:05:00,5.73801,5.73831,5.7374,5.7378,14000000.0
2005-01-20 13:06:00,5.73773,5.73811,5.73634,5.73772,17000000.0
2005-01-20 13:07:00,5.73774,5.73796,5.73619,5.73747,22000000.0
2005-01-20 13:08:00,5.73741,5.73842,5.73741,5.73805,12000000.0
2005-01-20 13:09:00,5.73851,5.74015,5.73851,5.74015,12000000.0
2005-01-20 13:10:00,5.7399,5.7399,5.73907,5.73924,20000000.0
2005-01-20 13:11:00,5.73865,5.73877,5.73702,5.73877,12000000.0
2005-01-20 13:12:00,5.73932,5.73936,5.73774,5.739,16000000.0
2005-01-20 13:13:00,5.73801,5.7388,5.73638,5.73824,14000000.0
2005-01-20 13:14:00,5.73859,5.73878,5.73759,5.73842,17000000.0
2005-01-20 13:15:00,5.73809,5.73888,5.73775,5.73871,7000000.0
2005-01-20 13:16:00,5.73847,5.73847,5.73727,5.73837,9000000.0
2005-01-20 13:17:00,5.73853,5.73919,5.73819,5.73832,15000000.0
2005-01-20 13:18:00,5.73811,5.73835,5.73653,5.73826,17000000.0
2005-01-20 13:19:00,5.73825,5.73839,5.73636,5.7371,15000000.0
2005-01-20 13:20:00,5.73682,5.73762,5.73611,5.7364,12000000.0
2005-01-20 13:21:00,5.73572,5.73572,5.73372,5.73489,24000000.0
2005-01-20 13:22:00,5.73417,5.73478,5.73307,5.73355,12000000.0
2005-01-20 13:23:00,5.73322,5.73352,5.73213,5.73352,12000000.0
2005-01-20 13:24:00,5.73407,5.73628,5.73407,5.73539,18000000.0
2005-01-20 13:25:00,5.73637,5.73678,5.73614,5.73632,12000000.0
2005-01-20 13:26:00,5.73676,5.73676,5.73549,5.73625,12000000.0
2005-01-20 13:27:00,5.73578,5.7364,5.73518,5.73594,9000000.0
2005-01-20 13:28:00,5.73628,5.73645,5.73512,5.73596,15000000.0
2005-01-20 13:29:00,5.73575,5.73607,5.73413,5.73413,14000000.0
2005-01-20 13:30:00,5.73674,5.7381,5.73657,5.7381,11000000.0
2005-01-20 13:31:00,5.73833,5.73855,5.73771,5.73855,11000000.0
2005-01-20 13:32:00,5.73909,5.73967,5.73841,5.73967,8000000.0
2005-01-20 13:33:00,5.73877,5.74035,5.73814,5.7401,14000000.0
2005-01-20 13:34:00,5.73819,5.74018,5.73819,5.74002,11000000.0
2005-01-20 13:35:00,5.73975,5.74066,5.73772,5.73973,16000000.0
2005-01-20 13:36:00,5.74113,5.74118,5.73963,5.73963,8000000.0
2005-01-20 13:37:00,5.73967,5.73999,5.73846,5.73983,17000000.0
2005-01-20 13:38:00,5.74037,5.74037,5.7389,5.73955,14000000.0
2005-01-20 13:39:00,5.73958,5.7408,5.73929,5.7408,10000000.0
2005-01-20 13:40:00,5.74176,5.74176,5.74018,5.74018,8000000.0
2005-01-20 13:41:00,5.74057,5.74095,5.74004,5.74068,11000000.0
2005-01-20 13:42:00,5.74058,5.74096,5.73992,5.73992,14000000.0
2005-01-20 13:43:00,5.74108,5.74108,5.73936,5.7395,11000000.0
2005-01-20 13:44:00,5.74029,5.74088,5.74023,5.74053,11000000.0
2005-01-20 13:45:00,5.74044,5.7412,5.74006,5.74071,14000000.0
2005-01-20 13:46:00,5.74054,5.74126,5.74022,5.74126,11000000.0
2005-01-20 13:47:00,5.74106,5.74155,5.74064,5.74116,13000000.0
2005-01-20 13:48:00,5.74099,5.74158,5.73979,5.74116,14000000.0
2005-01-20 13:49:00,5.74037,5.74182,5.74035,5.74152,12000000.0
2005-01-20 13:50:00,5.74191,5.74263,5.74003,5.74235,16000000.0
2005-01-20 13:51:00,5.74284,5.74319,5.74215,5.74301,14000000.0
2005-01-20 13:52:00,5.74279,5.74323,5.74222,5.74319,10000000.0
2005-01-20 13:53:00,5.74308,5.74344,5.74244,5.74265,10000000.0
2005-01-20 13:54:00,5.74234,5.74275,5.74121,5.74269,8000000.0
2005-01-20 13:55:00,5.74378,5.74422,5.74304,5.74383,13000000.0
2005-01-20 13:56:00,5.74324,5.74381,5.74194,5.74288,17000000.0
2005-01-20 13:57:00,5.74425,5.74511,5.74378,5.74511,13000000.0
2005-01-20 13:58:00,5.74487,5.74502,5.74407,5.74455,7000000.0
2005-01-20 13:59:00,5.74537,5.74537,5.74412,5.74525,9000000.0
2005-01-20 14:00:00,5.74509,5.74509,5.74435,5.74465,7000000.0
2005-01-20 14:01:00,5.74607,5.74714,5.74489,5.74714,11000000.0
2005-01-20 14:02:00,5.74709,5.74743,5.74608,5.74731,19000000.0
2005-01-20 14:03:00,5.74786,5.75135,5.74733,5.75032,13000000.0
2005-01-20 14:04:00,5.75045,5.75067,5.74805,5.74856,22000000.0
2005-01-20 14:05:00,5.74758,5.74767,5.74581,5.74703,17000000.0
2005-01-20 14:06:00,5.74864,5.74993,5.74863,5.74898,11000000.0
2005-01-20 14:07:00,5.74841,5.74898,5.74737,5.74898,9000000.0
2005-01-20 14:08:00,5.7497,5.74973,5.74797,5.74902,11000000.0
2005-01-20 14:09:00,5.74881,5.74881,5.74629,5.74632,12000000.0
2005-01-20 14:10:00,5.74645,5.74645,5.74454,5.746,13000000.0
2005-01-20 14:11:00,5.74634,5.7465,5.7445,5.74607,14000000.0
2005-01-20 14:12:00,5.74681,5.74798,5.74661,5.7475,11000000.0
2005-01-20 14:13:00,5.74787,5.74811,5.74559,5.74783,11000000.0
2005-01-20 14:14:00,5.74816,5.74877,5.74692,5.74877,7000000.0
2005-01-20 14:15:00,5.74917,5.74917,5.74726,5.74758,14000000.0
2005-01-20 14:16:00,5.74747,5.74747,5.74612,5.74623,13000000.0
2005-01-20 14:17:00,5.74427,5.74618,5.74425,5.74618,22000000.0
2005-01-20 14:18:00,5.74508,5.74742,5.74508,5.74639,15000000.0
2005-01-20 14:19:00,5.74669,5.74744,5.74579,5.74719,12000000.0
2005-01-20 14:20:00,5.74683,5.74726,5.74605,5.74726,7000000.0
2005-01-20 14:21:00,5.74759,5.74797,5.74629,5.74716,13000000.0
2005-01-20 14:22:00,5.74845,5.74851,5.74762,5.74848,8000000.0
2005-01-20 14:23:00,5.74742,5.74832,5.74691,5.74745,11000000.0
2005-01-20 14:24:00,5.7474,5.74837,5.74706,5.74796,13000000.0
2005-01-20 14:25:00,5.74911,5.74974,5.74855,5.74855,15000000.0
2005-01-20 14:26:00,5.74891,5.74891,5.74782,5.74797,8000000.0
2005-01-20 14:27:00,5.74866,5.7488,5.74809,5.74851,10000000.0
2005-01-20 14:28:00,5.74753,5.74766,5.7468,5.7471,11000000.0
2005-01-20 14:29:00,5.74659,5.74659,5.74567,5.74567,21000000.0
2005-01-20 14:30:00,5.74519,5.74556,5.74473,5.74546,11000000.0
2005-01-20 14:31:00,5.74604,5.74655,5.74535,5.74655,17000000.0
2005-01-20 14:32:00,5.74727,5.74727,5.74422,5.74444,15000000.0
2005-01-20 14:33:00,5.74612,5.74649,5.74565,5.74648,8000000.0
2005-01-20 14:34:00,5.74571,5.74583,5.74446,5.74545,9000000.0
2005-01-20 14:35:00,5.74617,5.74617,5.74512,5.74536,11000000.0
2005-01-20 14:36:00,5.74533,5.74547,5.74306,5.74421,15000000.0
2005-01-20 14:37:00,5.74343,5.74386,5.74188,5.74386,8000000.0
2005-01-20 14:38:00,5.74216,5.74366,5.74216,5.74292,10000000.0
2005-01-20 14:39:00,5.74179,5.74286,5.74167,5.74266,19000000.0
2005-01-20 14:40:00,5.74244,5.74267,5.74172,5.74218,15000000.0
2005-01-20 14:41:00,5.74184,5.74294,5.74018,5.74209,15000000.0
2005-01-20 14:42:00,5.74354,5.74366,5.74125,5.74251,17000000.0
2005-01-20 14:43:00,5.74258,5.74279,5.74179,5.74231,15000000.0
2005-01-20 14:44:00,5.74154,5.7418,5.74072,5.74084,15000000.0
2005-01-20 14:45:00,5.74087,5.74163,5.74004,5.74163,9000000.0
2005-01-20 14:46:00,5.74093,5.74252,5.74065,5.74178,11000000.0
2005-01-20 14:47:00,5.74106,5.74219,5.74106,5.74206,12000000.0
2005-01-20 14:48:00,5.74224,5.74224,5.73959,5.74109,12000000.0
2005-01-20 14:49:00,5.74049,5.74219,5.73998,5.74148,12000000.0
2005-01-20 14:50:00,5.7417,5.74201,5.73982,5.74166,15000000.0
2005-01-20 14:51:00,5.74152,5.74221,5.74126,5.74138,10000000.0
2005-01-20 14:52:00,5.74178,5.74178,5.73984,5.74062,13000000.0
2005-01-20 14:53:00,5.74009,5.74063,5.73938,5.74022,13000000.0
2005-01-20 14:54:00,5.74048,5.74096,5.73944,5.7402,9000000.0
2005-01-20 14:55:00,5.74001,5.74048,5.73833,5.73833,16000000.0
2005-01-20 14:56:00,5.73941,5.7399,5.7386,5.73916,15000000.0
2005-01-20 14:57:00,5.73935,5.7395,5.73866,5.73866,15000000.0
2005-01-20 14:58:00,5.73909,5.73924,5.73688,5.73776,11000000.0
2005-01-20 14:59:00,5.7394,5.74197,5.73877,5.74197,14000000.0
2005-01-20 15:00:00,5.74243,5.74358,5.74223,5.74354,18000000.0
2005-01-20 15:01:00,5.74388,5.74468,5.74309,5.74381,12000000.0
2005-01-20 15:02:00,5.74484,5.74534,5.74419,5.74534,7000000.0
2005-01-20 15:03:00,5.74612,5.74681,5.7448,5.74607,18000000.0
2005-01-20 15:04:00,5.74589,5.74589,5.74385,5.74385,21000000.0
2005-01-20 15:05:00,5.74469,5.74469,5.74361,5.74389,13000000.0
2005-01-20 15:06:00,5.7436,5.74379,5.74233,5.74233,14000000.0
2005-01-20 15:07:00,5.74198,5.74275,5.74143,5.74275,22000000.0
2005-01-20 15:08:00,5.74205,5.74264,5.74129,5.74264,10000000.0
2005-01-20 15:09:00,5.74271,5.74418,5.74197,5.7439,9000000.0
2005-01-20 15:10:00,5.7439,5.7447,5.74301,5.7447,14000000.0
2005-01-20 15:11:00,5.74492,5.74518,5.74363,5.74518,12000000.0
2005-01-20 15:12:00,5.74433,5.74532,5.7441,5.74532,13000000.0
2005-01-20 15:13:00,5.74468,5.74515,5.74336,5.74515,12000000.0
2005-01-20 15:14:00,5.74526,5.74634,5.74391,5.74634,10000000.0
2005-01-20 15:15:00,5.74508,5.74686,5.74493,5.74575,16000000.0
2005-01-20 15:16:00,5.74528,5.74528,5.74374,5.74466,15000000.0
2005-01-20 15:17:00,5.74327,5.74488,5.74327,5.74461,14000000.0
2005-01-20 15:18:00,5.74429,5.7449,5.74393,5.7445,12000000.0
2005-01-20 15:19:00,5.74493,5.74495,5.7436,5.74392,11000000.0
2005-01-20 15:20:00,5.74443,5.74493,5.74391,5.74491,14000000.0
2005-01-20 15:21:00,5.74433,5.74449,5.74332,5.74438,14000000.0
2005-01-20 15:22:00,5.74415,5.74436,5.74234,5.74234,10000000.0
2005-01-20 15:23:00,5.74252,5.74296,5.74086,5.74246,11000000.0
2005-01-20 15:24:00,5.74261,5.74261,5.74125,5.74144,10000000.0
2005-01-20 15:25:00,5.74069,5.74183,5.73995,5.74013,16000000.0
2005-01-20 15:26:00,5.73984,5.74083,5.73872,5.73872,15000000.0
2005-01-20 15:27:00,5.738,5.738,5.73618,5.73743,10000000.0
2005-01-20 15:28:00,5.7372,5.73816,5.73654,5.73816,11000000.0
2005-01-20 15:29:00,5.73885,5.74025,5.73885,5.74,19000000.0
2005-01-20 15:30:00,5.73982,5.74015,5.7393,5.74015,10000000.0
2005-01-20 15:31:00,5.73964,5.74022,5.73883,5.7401,14000000.0
2005-01-20 15:32:00,5.74036,5.74091,5.73902,5.7405,12000000.0
2005-01-20 15:33:00,5.73869,5.74021,5.73854,5.73979,20000000.0
2005-01-20 15:34:00,5.73998,5.73998,5.73789,5.73832,12000000.0
2005-01-20 15:35:00,5.73804,5.73805,5.73599,5.73606,12000000.0
2005-01-20 15:36:00,5.73771,5.73799,5.73624,5.73644,10000000.0
2005-01-20 15:37:00,5.73639,5.73753,5.73639,5.7372,10000000.0
2005-01-20 15:38:00,5.73713,5.7373,5.73529,5.7369,13000000.0
2005-01-20 15:39:00,5.73722,5.7378,5.73626,5.73765,7000000.0
2005-01-20 15:40:00,5.73773,5.73785,5.73689,5.73742,10000000.0
2005-01-20 15:41:00,5.73745,5.73745,5.73672,5.73686,9000000.0
2005-01-20 15:42:00,5.73685,5.73771,5.73614,5.73614,13000000.0
2005-01-20 15:43:00,5.73657,5.73719,5.73511,5.73683,16000000.0
2005-01-20 15:44:00,5.73633,5.73665,5.7357,5.73593,14000000.0
2005-01-20 15:45:00,5.73683,5.73782,5.73624,5.73782,15000000.0
2005-01-20 15:46:00,5.73751,5.73751,5.73597,5.73647,13000000.0
2005-01-20 15:47:00,5.73452,5.73655,5.73452,5.73641,9000000.0
2005-01-20 15:48:00,5.73726,5.73762,5.73582,5.73762,21000000.0
2005-01-20 15:49:00,5.73905,5.73977,5.73785,5.73913,23000000.0
2005-01-20 15:50:00,5.74044,5.74093,5.73974,5.74057,12000000.0
2005-01-20 15:51:00,5.74088,5.74141,5.7404,5.74075,19000000.0
2005-01-20 15:52:00,5.74001,5.74042,5.73929,5.73992,15000000.0
2005-01-20 15:53:00,5.74015,5.74033,5.73928,5.74016,14000000.0
2005-01-20 15:54:00,5.74109,5.7421,5.74075,5.74162,15000000.0
2005-01-20 15:55:00,5.74156,5.74196,5.74021,5.74192,12000000.0
2005-01-20 15:56:00,5.74231,5.74271,5.74152,5.74227,18000000.0
2005-01-20 15:57:00,5.7424,5.7434,5.74195,5.74242,10000000.0
2005-01-20 15:58:00,5.74131,5.74201,5.73987,5.74201,22000000.0
2005-01-20 15:59:00,5.74224,5.74427,5.74177,5.74376,12000000.0
2005-01-20 16:00:00,5.74357,5.74415,5.74229,5.74229,12000000.0
2005-01-20 16:01:00,5.74368,5.74385,5.742,5.74269,12000000.0
2005-01-20 16:02:00,5.74373,5.74373,5.74204,5.74328,13000000.0
2005-01-20 16:03:00,5.74306,5.74419,5.74205,5.74419,13000000.0
2005-01-20 16:04:00,5.74454,5.74497,5.74335,5.7446,11000000.0
2005-01-20 16:05:00,5.74486,5.74486,5.74414,5.74428,9000000.0
2005-01-20 16:06:00,5.74431,5.74577,5.74378,5.74458,14000000.0
2005-01-20 16:07:00,5.74468,5.74468,5.7429,5.74433,15000000.0
2005-01-20 16:08:00,5.74544,5.74581,5.74355,5.74547,15000000.0
2005-01-20 16:09:00,5.74485,5.74535,5.74356,5.74535,17000000.0
2005-01-20 16:10:00,5.74431,5.74439,5.74328,5.74383,14000000.0
2005-01-20 16:11:00,5.74349,5.74366,5.74267,5.74344,9000000.0
2005-01-20 16:12:00,5.7431,5.74401,5.74305,5.74345,15000000.0
2005-01-20 16:13:00,5.74299,5.74299,5.74112,5.74243,14000000.0
2005-01-20 16:14:00,5.74269,5.74293,5.74075,5.74243,12000000.0
2005-01-20 16:15:00,5.74261,5.7433,5.7413,5.7413,14000000.0
2005-01-20 16:16:00,5.74361,5.74422,5.74188,5.74198,13000000.0
2005-01-20 16:17:00,5.74082,5.74355,5.74082,5.74355,18000000.0
2005-01-20 16:18:00,5.74312,5.74354,5.74253,5.74318,13000000.0
2005-01-20 16:19:00,5.74226,5.7434,5.74226,5.74254,8000000.0
2005-01-20 16:20:00,5.74182,5.74249,5.74007,5.74185,13000000.0
2005-01-20 16:21:00,5.74215,5.74265,5.74155,5.74172,12000000.0
2005-01-20 16:22:00,5.74134,5.74173,5.74106,5.74123,11000000.0
2005-01-20 16:23:00,5.7411,5.74112,5.73985,5.74033,14000000.0
2005-01-20 16:24:00,5.73984,5.74002,5.73873,5.73971,15000000.0
2005-01-20 16:25:00,5.74014,5.74014,5.73646,5.73871,11000000.0
2005-01-20 16:26:00,5.73741,5.73807,5.73724,5.73739,8000000.0
2005-01-20 16:27:00,5.7387,5.73921,5.73638,5.73851,10000000.0
2005-01-20 16:28:00,5.73924,5.73924,5.73763,5.73822,15000000.0
2005-01-20 16:29:00,5.73794,5.73867,5.73794,5.73863,7000000.0
2005-01-20 16:30:00,5.7388,5.7388,5.73713,5.73853,16000000.0
2005-01-20 16:31:00,5.73756,5.73805,5.73676,5.73706,14000000.0
2005-01-20 16:32:00,5.73693,5.73725,5.73559,5.7368,7000000.0
2005-01-20 16:33:00,5.73737,5.73839,5.73657,5.73839,8000000.0
2005-01-20 16:34:00,5.73867,5.73884,5.73784,5.73884,8000000.0
2005-01-20 16:35:00,5.73854,5.73867,5.73815,5.73817,9000000.0
2005-01-20 16:36:00,5.73774,5.73822,5.73753,5.73822,13000000.0
2005-01-20 16:37:00,5.73804,5.73866,5.73761,5.73835,18000000.0
2005-01-20 16:38:00,5.7377,5.73871,5.737,5.73871,18000000.0
2005-01-20 16:39:00,5.73871,5.73877,5.73765,5.73802,20000000.0
2005-01-20 16:40:00,5.73878,5.73951,5.73733,5.73743,13000000.0
2005-01-20 16:41:00,5.73804,5.73864,5.73787,5.73864,20000000.0
2005-01-20 16:42:00,5.73776,5.73776,5.7362,5.73646,18000000.0
2005-01-20 16:43:00,5.73617,5.73617,5.73374,5.73475,15000000.0
2005-01-20 16:44:00,5.73482,5.73546,5.73405,5.73481,20000000.0
2005-01-20 16:45:00,5.73514,5.73514,5.73219,5.73404,13000000.0
2005-01-20 16:46:00,5.73364,5.73373,5.73314,5.73314,15000000.0
2005-01-20 16:47:00,5.73393,5.73405,5.73334,5.73362,8000000.0
2005-01-20 16:48:00,5.73321,5.73411,5.73276,5.73411,11000000.0
2005-01-20 16:49:00,5.73523,5.73622,5.73491,5.73611,12000000.0
2005-01-20 16:50:00,5.73605,5.73745,5.73605,5.73709,15000000.0
2005-01-20 16:51:00,5.7368,5.73769,5.73677,5.73763,18000000.0
2005-01-20 16:52:00,5.73725,5.73767,5.7367,5.7367,14000000.0
2005-01-20 16:53:00,5.73707,5.73707,5.73598,5.73634,8000000.0
2005-01-20 16:54:00,5.73641,5.73641,5.73523,5.73523,11000000.0
2005-01-20 16:55:00,5.73564,5.73654,5.73392,5.73396,12000000.0
2005-01-20 16:56:00,5.73434,5.73434,5.73309,5.73349,10000000.0
2005-01-20 16:57:00,5.73289,5.73289,5.73229,5.7326,8000000.0
2005-01-20 16:58:00,5.73269,5.73355,5.73262,5.73355,9000000.0
2005-01-20 16:59:00,5.73392,5.73421,5.73322,5.73395,13000000.0
2005-01-20 17:00:00,5.73464,5.73484,5.73372,5.73372,11000000.0
2005-01-20 17:01:00,5.73362,5.73362,5.73129,5.73129,12000000.0
2005-01-20 17:02:00,5.73077,5.73108,5.72994,5.73029,10000000.0
2005-01-20 17:03:00,5.73034,5.73164,5.72931,5.73164,16000000.0
2005-01-20 17:04:00,5.73075,5.73095,5.73023,5.73095,13000000.0
2005-01-20 17:05:00,5.73101,5.73101,5.72987,5.73018,16000000.0
2005-01-20 17:06:00,5.72902,5.72918,5.72812,5.72895,12000000.0
2005-01-20 17:07:00,5.72842,5.73016,5.72842,5.73016,8000000.0
2005-01-20 17:08:00,5.72995,5.73078,5.72913,5.73078,21000000.0
2005-01-20 17:09:00,5.73105,5.73142,5.73026,5.731,16000000.0
2005-01-20 17:10:00,5.731,5.73117,5.73035,5.73056,11000000.0
2005-01-20 17:11:00,5.73041,5.73041,5.72975,5.73037,11000000.0
2005-01-20 17:12:00,5.72998,5.73138,5.72998,5.7311,9000000.0
2005-01-20 17:13:00,5.73111,5.73364,5.73111,5.73338,9000000.0
2005-01-20 17:14:00,5.73466,5.73564,5.73427,5.73564,17000000.0
2005-01-20 17:15:00,5.73488,5.73689,5.73432,5.73689,11000000.0
2005-01-20 17:16:00,5.7371,5.73787,5.73693,5.73697,15000000.0
2005-01-20 17:17:00,5.73685,5.738,5.73658,5.73781,13000000.0
2005-01-20 17:18:00,5.73897,5.73966,5.7387,5.73918,15000000.0
2005-01-20 17:19:00,5.73732,5.73745,5.73599,5.7366,17000000.0
2005-01-20 17:20:00,5.73624,5.73735,5.73528,5.73735,12000000.0
2005-01-20 17:21:00,5.73864,5.73978,5.73864,5.73944,7000000.0
2005-01-20 17:22:00,5.73963,5.73963,5.73823,5.73855,14000000.0
2005-01-20 17:23:00,5.7389,5.73947,5.73774,5.73774,13000000.0
2005-01-20 17:24:00,5.73764,5.7392,5.7376,5.73906,9000000.0
2005-01-20 17:25:00,5.73995,5.74026,5.73892,5.73892,11000000.0
2005-01-20 17:26:00,5.73898,5.73945,5.73817,5.73879,16000000.0
2005-01-20 17:27:00,5.73947,5.73977,5.73826,5.73977,9000000.0
2005-01-20 17:28:00,5.73971,5.74079,5.73941,5.74036,15000000.0
2005-01-20 17:29:00,5.74059,5.74068,5.73895,5.73938,11000000.0
2005-01-20 17:30:00,5.73941,5.74024,5.73935,5.7399,19000000.0
2005-01-20 17:31:00,5.73891,5.73895,5.73676,5.73676,11000000.0
2005-01-20 17:32:00,5.7371,5.7371,5.73571,5.73614,9000000.0
2005-01-20 17:33:00,5.73654,5.73678,5.73547,5.73634,10000000.0
2005-01-20 17:34:00,5.73516,5.73651,5.73483,5.73584,14000000.0
2005-01-20 17:35:00,5.73582,5.73667,5.73532,5.73572,13000000.0
2005-01-20 17:36:00,5.73537,5.7357,5.73482,5.73483,11000000.0
2005-01-20 17:37:00,5.73447,5.73611,5.73409,5.73596,15000000.0
2005-01-20 17:38:00,5.73587,5.73744,5.73587,5.73618,17000000.0
2005-01-20 17:39:00,5.73553,5.73627,5.73493,5.73601,8000000.0
2005-01-20 17:40:00,5.73666,5.73666,5.73475,5.73572,12000000.0
2005-01-20 17:41:00,5.73506,5.7355,5.73386,5.73397,21000000.0
2005-01-20 17:42:00,5.73341,5.73359,5.73218,5.73233,13000000.0
2005-01-20 17:43:00,5.73362,5.73362,5.73161,5.73284,11000000.0
2005-01-20 17:44:00,5.73259,5.7346,5.73259,5.7346,19000000.0
2005-01-20 17:45:00,5.73514,5.7359,5.73483,5.7359,10000000.0
2005-01-20 17:46:00,5.73599,5.73604,5.73449,5.73508,13000000.0
2005-01-20 17:47:00,5.73524,5.7366,5.73483,5.7366,9000000.0
2005-01-20 17:48:00,5.73517,5.73613,5.73508,5.73545,14000000.0
2005-01-20 17:49:00,5.73535,5.73603,5.73515,5.7355,14000000.0
2005-01-20 17:50:00,5.73518,5.73535,5.73381,5.73381,17000000.0
2005-01-20 17:51:00,5.73406,5.73457,5.73344,5.73457,13000000.0
2005-01-20 17:52:00,5.73466,5.73545,5.73419,5.73507,24000000.0
2005-01-20 17:53:00,5.73517,5.73573,5.73433,5.73443,16000000.0
2005-01-20 17:54:00,5.73427,5.73443,5.73329,5.73412,16000000.0
2005-01-20 17:55:00,5.73443,5.73697,5.73443,5.73697,13000000.0
2005-01-20 17:56:00,5.73652,5.73732,5.73618,5.73707,15000000.0
2005-01-20 17:57:00,5.73765,5.73797,5.73733,5.73779,10000000.0
2005-01-20 17:58:00,5.73841,5.73949,5.7377,5.73931,15000000.0
2005-01-20 17:59:00,5.73953,5.74057,5.73939,5.74057,13000000.0
2005-01-20 18:00:00,5.73977,5.74013,5.73936,5.7401,7000000.0
2005-01-20 18:01:00,5.73892,5.73906,5.73772,5.73794,18000000.0
2005-01-20 18:02:00,5.7373,5.73792,5.73675,5.73792,17000000.0
2005-01-20 18:03:00,5.73781,5.73912,5.73779,5.73912,16000000.0
2005-01-20 18:04:00,5.73916,5.73961,5.73864,5.73908,14000000.0
2005-01-20 18:05:00,5.7387,5.7387,5.73732,5.73732,13000000.0
2005-01-20 18:06:00,5.73835,5.73862,5.73765,5.7383,18000000.0
2005-01-20 18:07:00,5.73795,5.73812,5.7368,5.73807,12000000.0
2005-01-20 18:08:00,5.73834,5.73961,5.73834,5.73868,18000000.0
2005-01-20 18:09:00,5.73931,5.73931,5.73801,5.73837,12000000.0
2005-01-20 18:10:00,5.73848,5.73883,5.73666,5.73834,13000000.0
2005-01-20 18:11:00,5.73866,5.73887,5.73838,5.7388,10000000.0
2005-01-20 18:12:00,5.73823,5.73851,5.73775,5.73775,11000000.0
2005-01-20 18:13:00,5.73807,5.73807,5.73677,5.73712,14000000.0
2005-01-20 18:14:00,5.7376,5.73782,5.73708,5.73708,10000000.0
2005-01-20 18:15:00,5.73726,5.7379,5.7367,5.7379,10000000.0
2005-01-20 18:16:00,5.73825,5.74112,5.73825,5.74088,9000000.0
2005-01-20 18:17:00,5.74139,5.74222,5.74105,5.74168,18000000.0
2005-01-20 18:18:00,5.74157,5.74157,5.73964,5.74002,14000000.0
2005-01-20 18:19:00,5.74073,5.74156,5.74072,5.74146,10000000.0
2005-01-20 18:20:00,5.74139,5.74269,5.74045,5.74201,15000000.0
2005-01-20 18:21:00,5.74145,5.7416,5.73979,5.74033,18000000.0
2005-01-20 18:22:00,5.7402,5.74093,5.73989,5.74024,14000000.0
2005-01-20 18:23:00,5.74068,5.74099,5.73985,5.74099,7000000.0
2005-01-20 18:24:00,5.74117,5.74117,5.74017,5.74035,9000000.0
2005-01-20 18:25:00,5.74079,5.74185,5.74079,5.74171,13000000.0
2005-01-20 18:26:00,5.74098,5.74098,5.73988,5.73998,16000000.0
2005-01-20 18:27:00,5.74142,5.74305,5.74142,5.74305,14000000.0
2005-01-20 18:28:00,5.74342,5.74342,5.74216,5.74267,13000000.0
2005-01-20 18:29:00,5.7415,5.74223,5.7415,5.74193,11000000.0
2005-01-20 18:30:00,5.74234,5.74234,5.74032,5.74086,16000000.0
2005-01-20 18:31:00,5.74153,5.74205,5.74114,5.7416,12000000.0
2005-01-20 18:32:00,5.74098,5.74145,5.74032,5.74134,11000000.0
2005-01-20 18:33:00,5.74112,5.74137,5.74046,5.74109,13000000.0
2005-01-20 18:34:00,5.74182,5.74182,5.74117,5.7417,13000000.0
2005-01-20 18:35:00,5.74181,5.74181,5.74029,5.7407,18000000.0
2005-01-20 18:36:00,5.74084,5.74164,5.73933,5.74052,18000000.0
2005-01-20 18:37:00,5.74062,5.74111,5.73952,5.74108,18000000.0
2005-01-20 18:38:00,5.74068,5.74093,5.73981,5.74074,11000000.0
2005-01-20 18:39:00,5.74109,5.74153,5.74087,5.74087,11000000.0
2005-01-20 18:40:00,5.74036,5.74152,5.74005,5.74088,14000000.0
2005-01-20 18:41:00,5.74151,5.74207,5.74124,5.74124,16000000.0
2005-01-20 18:42:00,5.74152,5.74227,5.74108,5.74161,14000000.0
2005-01-20 18:43:00,5.74156,5.74156,5.73996,5.73996,10000000.0
2005-01-20 18:44:00,5.74025,5.74091,5.73944,5.74007,13000000.0
2005-01-20 18:45:00,5.74035,5.74061,5.73958,5.73986,13000000.0
2005-01-20 18:46:00,5.73973,5.74017,5.73962,5.73981,12000000.0
2005-01-20 18:47:00,5.73997,5.74013,5.73918,5.73947,14000000.0
2005-01-20 18:48:00,5.7397,5.74014,5.73931,5.74006,15000000.0
2005-01-20 18:49:00,5.73935,5.73935,5.73844,5.73864,12000000.0
2005-01-20 18:50:00,5.73855,5.73908,5.73849,5.73876,9000000.0
2005-01-20 18:51:00,5.7393,5.73988,5.7393,5.73988,17000000.0
2005-01-20 18:52:00,5.74001,5.74001,5.73873,5.73917,9000000.0
2005-01-20 18:53:00,5.73887,5.73891,5.73831,5.73837,14000000.0
2005-01-20 18:54:00,5.73841,5.73875,5.73769,5.73772,14000000.0
2005-01-20 18:55:00,5.73748,5.73768,5.7367,5.73691,10000000.0
2005-01-20 18:56:00,5.73648,5.73648,5.7354,5.7354,16000000.0
2005-01-20 18:57:00,5.73547,5.73627,5.73495,5.73603,17000000.0
2005-01-20 18:58:00,5.73668,5.73742,5.73665,5.73723,14000000.0
2005-01-20 18:59:00,5.73694,5.73779,5.73694,5.73755,14000000.0
2005-01-20 19:00:00,5.73754,5.73754,5.73174,5.73174,15000000.0
2005-01-20 19:01:00,5.73258,5.73669,5.73258,5.73489,15000000.0
2005-01-20 19:02:00,5.73417,5.73454,5.73259,5.73432,14000000.0
2005-01-20 19:03:00,5.73468,5.73551,5.73408,5.73452,14000000.0
2005-01-20 19:04:00,5.7339,5.7339,5.73174,5.73174,12000000.0
2005-01-20 19:05:00,5.72908,5.72911,5.72712,5.72809,15000000.0
2005-01-20 19:06:00,5.72951,5.7304,5.72848,5.7302,16000000.0
2005-01-20 19:07:00,5.73091,5.73215,5.73036,5.73126,20000000.0
2005-01-20 19:08:00,5.73109,5.73218,5.73084,5.73218,8000000.0
2005-01-20 19:09:00,5.73238,5.7326,5.73178,5.73213,17000000.0
2005-01-20 19:10:00,5.7327,5.73419,5.73259,5.73419,9000000.0
2005-01-20 19:11:00,5.73472,5.73586,5.73472,5.73568,16000000.0
2005-01-20 19:12:00,5.73627,5.73738,5.73606,5.73645,13000000.0
2005-01-20 19:13:00,5.73613,5.73613,5.73481,5.73481,10000000.0
2005-01-20 19:14:00,5.73467,5.73538,5.73467,5.73512,20000000.0
2005-01-20 19:15:00,5.73473,5.73518,5.73426,5.73455,12000000.0
2005-01-20 19:16:00,5.73406,5.73508,5.73401,5.73487,8000000.0
2005-01-20 19:17:00,5.73637,5.73835,5.73579,5.73835,18000000.0
2005-01-20 19:18:00,5.73864,5.7388,5.73773,5.73773,11000000.0
2005-01-20 19:19:00,5.73791,5.73839,5.73752,5.73812,12000000.0
2005-01-20 19:20:00,5.73816,5.73905,5.73783,5.73905,14000000.0
2005-01-20 19:21:00,5.74002,5.74091,5.73908,5.73908,13000000.0
2005-01-20 19:22:00,5.73903,5.73903,5.73777,5.73812,12000000.0
2005-01-20 19:23:00,5.7381,5.73887,5.7381,5.7384,14000000.0
2005-01-20 19:24:00,5.73932,5.73958,5.73871,5.73958,19000000.0
2005-01-20 19:25:00,5.73823,5.7387,5.73776,5.7387,8000000.0
2005-01-20 19:26:00,5.73954,5.73996,5.73918,5.73946,7000000.0
2005-01-20 19:27:00,5.73941,5.73991,5.73895,5.7394,20000000.0
2005-01-20 19:28:00,5.73926,5.73926,5.7382,5.73855,17000000.0
2005-01-20 19:29:00,5.73814,5.73863,5.73806,5.73863,10000000.0
2005-01-20 19:30:00,5.73932,5.73992,5.73914,5.73989,15000000.0
2005-01-20 19:31:00,5.73963,5.73963,5.73854,5.73926,11000000.0
2005-01-20 19:32:00,5.73961,5.74,5.73922,5.73995,9000000.0
2005-01-20 19:33:00,5.73979,5.74051,5.73943,5.73955,14000000.0
2005-01-20 19:34:00,5.73902,5.73902,5.73733,5.73733,17000000.0
2005-01-20 19:35:00,5.73754,5.73781,5.73715,5.73771,8000000.0
2005-01-20 19:36:00,5.73804,5.73843,5.73776,5.73828,15000000.0
2005-01-20 19:37:00,5.7382,5.73827,5.73782,5.73827,8000000.0
2005-01-20 19:38:00,5.73841,5.73937,5.73795,5.7393,15000000.0
2005-01-20 19:39:00,5.73928,5.73928,5.73831,5.73859,17000000.0
2005-01-20 19:40:00,5.73861,5.73861,5.73678,5.73683,16000000.0
2005-01-20 19:41:00,5.7372,5.7372,5.73621,5.73646,11000000.0
2005-01-20 19:42:00,5.73662,5.73754,5.73653,5.73741,15000000.0
2005-01-20 19:43:00,5.73693,5.73693,5.73571,5.73671,14000000.0
2005-01-20 19:44:00,5.73742,5.73768,5.73669,5.73729,14000000.0
2005-01-20 19:45:00,5.73811,5.73964,5.73811,5.73942,15000000.0
2005-01-20 19:46:00,5.7397,5.74056,5.73925,5.73925,15000000.0
2005-01-20 19:47:00,5.73995,5.74021,5.73896,5.73933,16000000.0
2005-01-20 19:48:00,5.73939,5.73943,5.73842,5.73916,16000000.0
2005-01-20 19:49:00,5.74028,5.741,5.73938,5.741,8000000.0
2005-01-20 19:50:00,5.7416,5.74242,5.74145,5.74219,9000000.0
2005-01-20 19:51:00,5.74194,5.74299,5.7418,5.74226,19000000.0
2005-01-20 19:52:00,5.74311,5.74314,5.7426,5.74294,11000000.0
2005-01-20 19:53:00,5.74283,5.74298,5.74178,5.742,14000000.0
2005-01-20 19:54:00,5.74179,5.7419,5.74023,5.74162,18000000.0
2005-01-20 19:55:00,5.74221,5.74306,5.74216,5.74227,13000000.0
2005-01-20 19:56:00,5.74165,5.74245,5.74165,5.74173,10000000.0
2005-01-20 19:57:00,5.74147,5.74184,5.74054,5.74131,16000000.0
2005-01-20 19:58:00,5.74179,5.74249,5.7415,5.7419,15000000.0
2005-01-20 19:59:00,5.74178,5.74279,5.7416,5.74174,14000000.0
2005-01-20 20:00:00,5.74145,5.74152,5.74097,5.74131,11000000.0
2005-01-20 20:01:00,5.74094,5.74106,5.7399,5.7399,24000000.0
2005-01-20 20:02:00,5.73939,5.73964,5.73901,5.73909,11000000.0
2005-01-20 20:03:00,5.73906,5.73976,5.73906,5.73929,11000000.0
2005-01-20 20:04:00,5.73901,5.73985,5.73889,5.73904,10000000.0
2005-01-20 20:05:00,5.73864,5.73864,5.7367,5.73693,17000000.0
2005-01-20 20:06:00,5.7368,5.73753,5.73647,5.73753,10000000.0
2005-01-20 20:07:00,5.7384,5.73891,5.73797,5.73862,14000000.0
2005-01-20 20:08:00,5.739,5.73916,5.7382,5.73829,13000000.0
2005-01-20 20:09:00,5.73816,5.73845,5.73736,5.73736,11000000.0
2005-01-20 20:10:00,5.73905,5.73984,5.73905,5.73984,11000000.0
2005-01-20 20:11:00,5.73931,5.73931,5.73783,5.73891,9000000.0
2005-01-20 20:12:00,5.73877,5.73877,5.73794,5.73833,16000000.0
2005-01-20 20:13:00,5.73912,5.73912,5.73722,5.73783,11000000.0
2005-01-20 20:14:00,5.73814,5.73884,5.73789,5.73864,19000000.0
2005-01-20 20:15:00,5.73869,5.73946,5.73869,5.73917,13000000.0
2005-01-20 20:16:00,5.73866,5.73875,5.73679,5.73679,15000000.0
2005-01-20 20:17:00,5.73798,5.73821,5.73782,5.7379,8000000.0
2005-01-20 20:18:00,5.73785,5.73817,5.73721,5.73774,14000000.0
2005-01-20 20:19:00,5.73754,5.73754,5.73541,5.73541,14000000.0
2005-01-20 20:20:00,5.73501,5.73501,5.73367,5.73416,12000000.0
2005-01-20 20:21:00,5.73388,5.73388,5.73273,5.73342,9000000.0
2005-01-20 20:22:00,5.73285,5.73324,5.73219,5.73308,17000000.0
2005-01-20 20:23:00,5.73313,5.7339,5.73301,5.73363,11000000.0
2005-01-20 20:24:00,5.73426,5.73495,5.73426,5.73495,16000000.0
2005-01-20 20:25:00,5.73487,5.73492,5.73444,5.73445,11000000.0
2005-01-20 20:26:00,5.73485,5.73498,5.73408,5.73408,8000000.0
2005-01-20 20:27:00,5.73369,5.73386,5.73289,5.73291,13000000.0
2005-01-20 20:28:00,5.73281,5.73281,5.73176,5.73275,15000000.0
2005-01-20 20:29:00,5.73333,5.73427,5.73332,5.73415,16000000.0
2005-01-20 20:30:00,5.73417,5.73459,5.73344,5.73444,8000000.0
2005-01-20 20:31:00,5.73451,5.73491,5.73366,5.734,18000000.0
2005-01-20 20:32:00,5.73413,5.73413,5.73355,5.73361,7000000.0
2005-01-20 20:33:00,5.73364,5.7346,5.7332,5.7346,13000000.0
2005-01-20 20:34:00,5.73504,5.73527,5.73444,5.73527,13000000.0
2005-01-20 20:35:00,5.73603,5.73652,5.73586,5.73627,9000000.0
2005-01-20 20:36:00,5.73669,5.73705,5.73629,5.73677,17000000.0
2005-01-20 20:37:00,5.73617,5.7367,5.73485,5.73501,14000000.0
2005-01-20 20:38:00,5.73463,5.73496,5.73407,5.73464,16000000.0
2005-01-20 20:39:00,5.73467,5.73508,5.73389,5.73413,14000000.0
2005-01-20 20:40:00,5.73512,5.73537,5.73454,5.73524,17000000.0
2005-01-20 20:41:00,5.73512,5.73546,5.73433,5.73437,16000000.0
2005-01-20 20:42:00,5.7342,5.73543,5.73393,5.73543,22000000.0
2005-01-20 20:43:00,5.73555,5.73555,5.7345,5.73499,18000000.0
2005-01-20 20:44:00,5.73478,5.73525,5.73446,5.73462,16000000.0
2005-01-20 20:45:00,5.73461,5.73461,5.73388,5.73447,8000000.0
2005-01-20 20:46:00,5.73463,5.73534,5.73444,5.73498,19000000.0
2005-01-20 20:47:00,5.73503,5.7361,5.73502,5.73567,12000000.0
2005-01-20 20:48:00,5.73599,5.73631,5.7354,5.73599,9000000.0
2005-01-20 20:49:00,5.73565,5.73606,5.7348,5.7348,19000000.0
2005-01-20 20:50:00,5.73481,5.73514,5.73448,5.73495,15000000.0
2005-01-20 20:51:00,5.73494,5.73494,5.73378,5.73413,9000000.0
2005-01-20 20:52:00,5.73355,5.73418,5.73281,5.7337,11000000.0
2005-01-20 20:53:00,5.73328,5.73391,5.73288,5.73344,15000000.0
2005-01-20 20:54:00,5.73353,5.73399,5.73318,5.73355,12000000.0
2005-01-20 20:55:00,5.73352,5.73407,5.73316,5.73392,18000000.0
2005-01-20 20:56:00,5.73384,5.73396,5.73334,5.73386,12000000.0
2005-01-20 20:57:00,5.73375,5.73464,5.73334,5.73347,13000000.0
2005-01-20 20:58:00,5.73386,5.73386,5.73276,5.73323,11000000.0
2005-01-20 20:59:00,5.7326,5.7328,5.7313,5.7313,11000000.0
2005-01-20 21:00:00,5.73216,5.73298,5.73216,5.7327,17000000.0
2005-01-20 21:01:00,5.7337,5.73432,5.73334,5.73386,10000000.0
2005-01-20 21:02:00,5.73367,5.7338,5.73304,5.73304,8000000.0
2005-01-20 21:03:00,5.73289,5.73423,5.73289,5.73358,19000000.0
2005-01-20 21:04:00,5.73355,5.73374,5.73256,5.73343,18000000.0
2005-01-20 21:05:00,5.73397,5.73428,5.73395,5.73428,14000000.0
2005-01-20 21:06:00,5.73396,5.73448,5.73381,5.73436,12000000.0
2005-01-20 21:07:00,5.73468,5.73468,5.73273,5.73273,10000000.0
2005-01-20 21:08:00,5.73396,5.73492,5.73367,5.73492,14000000.0
2005-01-20 21:09:00,5.73444,5.73481,5.73409,5.73428,16000000.0
2005-01-20 21:10:00,5.73374,5.73397,5.73301,5.73301,15000000.0
2005-01-20 21:11:00,5.73285,5.73388,5.73285,5.73334,13000000.0
2005-01-20 21:12:00,5.73277,5.7343,5.73277,5.7341,10000000.0
2005-01-20 21:13:00,5.73432,5.73432,5.73373,5.73388,14000000.0
2005-01-20 21:14:00,5.73415,5.73467,5.7331,5.7331,10000000.0
2005-01-20 21:15:00,5.73382,5.73396,5.73283,5.73309,15000000.0
2005-01-20 21:16:00,5.73369,5.73378,5.73287,5.73374,11000000.0
2005-01-20 21:17:00,5.73414,5.73521,5.73369,5.73478,13000000.0
2005-01-20 21:18:00,5.73458,5.73541,5.73385,5.73529,17000000.0
2005-01-20 21:19:00,5.73497,5.73578,5.73492,5.7356,12000000.0
2005-01-20 21:20:00,5.73546,5.73638,5.73505,5.73638,14000000.0
2005-01-20 21:21:00,5.73579,5.73601,5.73536,5.73555,11000000.0
2005-01-20 21:22:00,5.73568,5.73616,5.73505,5.73616,9000000.0
2005-01-20 21:23:00,5.7363,5.73689,5.73625,5.73649,7000000.0
2005-01-20 21:24:00,5.73673,5.73711,5.73673,5.73704,11000000.0
2005-01-20 21:25:00,5.73718,5.73741,5.73604,5.73616,7000000.0
2005-01-20 21:26:00,5.73661,5.73685,5.73632,5.73637,13000000.0
2005-01-20 21:27:00,5.73537,5.73583,5.73501,5.73505,11000000.0
2005-01-20 21:28:00,5.73487,5.73568,5.73487,5.73504,15000000.0
2005-01-20 21:29:00,5.73535,5.73535,5.73434,5.73469,12000000.0
2005-01-20 21:30:00,5.73387,5.73457,5.73376,5.73457,10000000.0
2005-01-20 21:31:00,5.73437,5.73471,5.73419,5.73469,10000000.0
2005-01-20 21:32:00,5.73391,5.73588,5.73391,5.73498,12000000.0
2005-01-20 21:33:00,5.73471,5.73527,5.73442,5.73483,19000000.0
2005-01-20 21:34:00,5.73472,5.73493,5.73423,5.7344,8000000.0
2005-01-20 21:35:00,5.73455,5.73477,5.73349,5.73477,20000000.0
2005-01-20 21:36:00,5.73519,5.73539,5.73429,5.73527,19000000.0
2005-01-20 21:37:00,5.73591,5.73604,5.73523,5.73537,19000000.0
2005-01-20 21:38:00,5.73584,5.73657,5.73547,5.73657,13000000.0
2005-01-20 21:39:00,5.73568,5.73568,5.73475,5.73512,17000000.0
2005-01-20 21:40:00,5.73535,5.73599,5.73513,5.73599,7000000.0
2005-01-20 21:41:00,5.73637,5.73737,5.73581,5.73737,11000000.0
2005-01-20 21:42:00,5.73584,5.73771,5.73584,5.73769,18000000.0
2005-01-20 21:43:00,5.73774,5.73786,5.73665,5.73766,13000000.0
2005-01-20 21:44:00,5.7375,5.73806,5.73686,5.73782,16000000.0
2005-01-20 21:45:00,5.73785,5.73863,5.73773,5.73793,11000000.0
2005-01-20 21:46:00,5.73777,5.73777,5.7361,5.7372,13000000.0
2005-01-20 21:47:00,5.7374,5.7382,5.73713,5.73773,13000000.0
2005-01-20 21:48:00,5.73779,5.73859,5.737,5.73774,17000000.0
2005-01-20 21:49:00,5.73832,5.73833,5.7366,5.7366,8000000.0
2005-01-20 21:50:00,5.73634,5.73648,5.7354,5.73554,11000000.0
2005-01-20 21:51:00,5.73591,5.73663,5.73562,5.73587,13000000.0
2005-01-20 21:52:00,5.73611,5.73667,5.73564,5.73662,13000000.0
2005-01-20 21:53:00,5.73699,5.737,5.73626,5.73643,14000000.0
2005-01-20 21:54:00,5.73649,5.73682,5.73588,5.736,11000000.0
2005-01-20 21:55:00,5.7364,5.73652,5.73487,5.73638,17000000.0
2005-01-20 21:56:00,5.73664,5.73691,5.73639,5.73646,12000000.0
2005-01-20 21:57:00,5.73524,5.73636,5.73491,5.73593,16000000.0
2005-01-20 21:58:00,5.7362,5.7362,5.73555,5.73555,9000000.0
2005-01-20 21:59:00,5.73607,5.7382,5.73601,5.7382,18000000.0
2005-01-20 22:00:00,5.73795,5.73828,5.7368,5.7368,13000000.0
2005-01-20 22:01:00,5.73669,5.73715,5.7364,5.73661,11000000.0
2005-01-20 22:02:00,5.73613,5.73626,5.73488,5.73492,17000000.0
2005-01-20 22:03:00,5.73462,5.73518,5.73402,5.7345,23000000.0
2005-01-20 22:04:00,5.7355,5.73594,5.73518,5.7357,15000000.0
2005-01-20 22:05:00,5.73529,5.73646,5.73456,5.73504,14000000.0
2005-01-20 22:06:00,5.73603,5.73683,5.73581,5.73607,15000000.0
2005-01-20 22:07:00,5.73559,5.73603,5.73541,5.73544,9000000.0
2005-01-20 22:08:00,5.73466,5.7353,5.73412,5.73525,18000000.0
2005-01-20 22:09:00,5.73549,5.73549,5.73399,5.73399,11000000.0
2005-01-20 22:10:00,5.73511,5.73511,5.73425,5.73489,7000000.0
2005-01-20 22:11:00,5.73557,5.73583,5.73438,5.73528,8000000.0
2005-01-20 22:12:00,5.7348,5.73514,5.73372,5.73448,16000000.0
2005-01-20 22:13:00,5.73473,5.73476,5.73401,5.73426,24000000.0
2005-01-20 22:14:00,5.73434,5.735,5.73377,5.73495,9000000.0
2005-01-20 22:15:00,5.73486,5.73486,5.73421,5.73421,10000000.0
2005-01-20 22:16:00,5.73459,5.73477,5.73349,5.73477,13000000.0
2005-01-20 22:17:00,5.73503,5.73503,5.734,5.73462,20000000.0
2005-01-20 22:18:00,5.73501,5.73501,5.73444,5.73492,11000000.0
2005-01-20 22:19:00,5.73505,5.73534,5.73392,5.73534,15000000.0
2005-01-20 22:20:00,5.73537,5.73537,5.73447,5.73502,16000000.0
2005-01-20 22:21:00,5.73471,5.73471,5.73372,5.73451,12000000.0
2005-01-20 22:22:00,5.73413,5.73448,5.73373,5.73434,14000000.0
2005-01-20 22:23:00,5.73354,5.7344,5.73354,5.7344,11000000.0
2005-01-20 22:24:00,5.73446,5.73517,5.73398,5.7349,16000000.0
2005-01-20 22:25:00,5.73501,5.73501,5.73394,5.7347,14000000.0
2005-01-20 22:26:00,5.7342,5.7342,5.73383,5.73419,10000000.0
2005-01-20 22:27:00,5.73404,5.73463,5.73354,5.73445,14000000.0
2005-01-20 22:28:00,5.73382,5.73425,5.73354,5.73377,12000000.0
2005-01-20 22:29:00,5.73409,5.73463,5.73377,5.73397,13000000.0
2005-01-20 22:30:00,5.73402,5.73453,5.73378,5.73378,8000000.0
2005-01-20 22:31:00,5.73432,5.73463,5.73306,5.73331,11000000.0
2005-01-20 22:32:00,5.73382,5.73382,5.73307,5.73307,20000000.0
2005-01-20 22:33:00,5.73333,5.7337,5.73287,5.7333,11000000.0
2005-01-20 22:34:00,5.73272,5.73313,5.73211,5.73249,10000000.0
2005-01-20 22:35:00,5.7322,5.73296,5.73193,5.73289,13000000.0
2005-01-20 22:36:00,5.73213,5.73223,5.73161,5.73223,9000000.0
2005-01-20 22:37:00,5.73142,5.73176,5.73115,5.73115,13000000.0
2005-01-20 22:38:00,5.7314,5.7318,5.73109,5.7318,9000000.0
2005-01-20 22:39:00,5.73164,5.73164,5.73086,5.73117,12000000.0
2005-01-20 22:40:00,5.73196,5.73229,5.73108,5.73229,9000000.0
2005-01-20 22:41:00,5.73275,5.73302,5.73274,5.73282,14000000.0
2005-01-20 22:42:00,5.73231,5.73231,5.73022,5.73022,13000000.0
2005-01-20 22:43:00,5.7301,5.73123,5.7301,5.73123,12000000.0
2005-01-20 22:44:00,5.73088,5.73136,5.73067,5.7307,15000000.0
2005-01-20 22:45:00,5.73065,5.73187,5.73043,5.73043,13000000.0
2005-01-20 22:46:00,5.72873,5.73,5.72873,5.72957,14000000.0
2005-01-20 22:47:00,5.72957,5.72957,5.72829,5.72865,15000000.0
2005-01-20 22:48:00,5.72848,5.72938,5.7278,5.72938,13000000.0
2005-01-20 22:49:00,5.72965,5.73005,5.7293,5.72973,13000000.0
2005-01-20 22:50:00,5.72953,5.72989,5.72893,5.72917,15000000.0
2005-01-20 22:51:00,5.72899,5.72948,5.72878,5.72894,14000000.0
2005-01-20 22:52:00,5.72904,5.72931,5.72879,5.7291,9000000.0
2005-01-20 22:53:00,5.72918,5.7299,5.72896,5.7299,15000000.0
2005-01-20 22:54:00,5.72981,5.72994,5.72936,5.72962,17000000.0
2005-01-20 22:55:00,5.72914,5.72981,5.72914,5.72928,16000000.0
2005-01-20 22:56:00,5.73026,5.73026,5.72937,5.72991,13000000.0
2005-01-20 22:57:00,5.73004,5.73063,5.72962,5.73063,8000000.0
2005-01-20 22:58:00,5.72995,5.72995,5.72933,5.7298,8000000.0
2005-01-20 22:59:00,5.73096,5.73096,5.72881,5.72881,19000000.0
2005-01-20 23:00:00,5.73068,5.73116,5.73068,5.73074,10000000.0
2005-01-20 23:01:00,5.73081,5.73127,5.7307,5.73126,7000000.0
2005-01-20 23:02:00,5.73123,5.73146,5.73083,5.73083,15000000.0
2005-01-20 23:03:00,5.7305,5.73131,5.73005,5.73049,17000000.0
2005-01-20 23:04:00,5.73078,5.7309,5.73012,5.73032,19000000.0
2005-01-20 23:05:00,5.7304,5.73113,5.72994,5.73113,9000000.0
2005-01-20 23:06:00,5.73193,5.73207,5.73174,5.73204,12000000.0
2005-01-20 23:07:00,5.73211,5.73211,5.73111,5.73203,14000000.0
2005-01-20 23:08:00,5.73216,5.73216,5.73109,5.73202,16000000.0
2005-01-20 23:09:00,5.73184,5.73215,5.73137,5.73137,9000000.0
2005-01-20 23:10:00,5.73284,5.73338,5.73284,5.73318,12000000.0
2005-01-20 23:11:00,5.73246,5.73276,5.73205,5.7327,14000000.0
2005-01-20 23:12:00,5.73262,5.73293,5.73127,5.73127,7000000.0
2005-01-20 23:13:00,5.73236,5.73272,5.732,5.73224,14000000.0
2005-01-20 23:14:00,5.733,5.73307,5.73222,5.73222,19000000.0
2005-01-20 23:15:00,5.73306,5.73344,5.73206,5.73287,13000000.0
2005-01-20 23:16:00,5.73345,5.73348,5.73311,5.73337,15000000.0
2005-01-20 23:17:00,5.73292,5.73304,5.73218,5.73228,11000000.0
2005-01-20 23:18:00,5.73222,5.73271,5.73146,5.73268,12000000.0
2005-01-20 23:19:00,5.73265,5.73265,5.73176,5.73255,14000000.0
2005-01-20 23:20:00,5.73219,5.73348,5.73216,5.73348,19000000.0
2005-01-20 23:21:00,5.73357,5.73382,5.73357,5.73371,7000000.0
2005-01-20 23:22:00,5.73185,5.73185,5.73041,5.73041,15000000.0
2005-01-20 23:23:00,5.72982,5.73121,5.72982,5.73121,11000000.0
2005-01-20 23:24:00,5.73113,5.73197,5.73113,5.73148,14000000.0
2005-01-20 23:25:00,5.73136,5.73206,5.73074,5.73074,11000000.0
2005-01-20 23:26:00,5.73245,5.73271,5.7314,5.73203,14000000.0
2005-01-20 23:27:00,5.73169,5.73263,5.7314,5.73263,11000000.0
2005-01-20 23:28:00,5.7326,5.7337,5.73244,5.73318,12000000.0
2005-01-20 23:29:00,5.73291,5.73357,5.7324,5.73291,16000000.0
2005-01-20 23:30:00,5.73251,5.73318,5.73165,5.73165,20000000.0
2005-01-20 23:31:00,5.73266,5.73286,5.73129,5.73286,11000000.0
2005-01-20 23:32:00,5.73443,5.73443,5.73372,5.73372,16000000.0
2005-01-20 23:33:00,5.73313,5.73331,5.73176,5.73225,12000000.0
2005-01-20 23:34:00,5.73238,5.73327,5.7323,5.7323,13000000.0
2005-01-20 23:35:00,5.73192,5.73214,5.7316,5.73185,9000000.0
2005-01-20 23:36:00,5.73216,5.73334,5.73186,5.73334,9000000.0
2005-01-20 23:37:00,5.73314,5.73314,5.7312,5.73189,14000000.0
2005-01-20 23:38:00,5.73164,5.73209,5.73136,5.73178,13000000.0
2005-01-20 23:39:00,5.73163,5.73254,5.73138,5.73254,17000000.0
2005-01-20 23:40:00,5.73288,5.733,5.73169,5.73169,12000000.0
2005-01-20 23:41:00,5.7329,5.7329,5.73172,5.73177,17000000.0
2005-01-20 23:42:00,5.73253,5.73261,5.73159,5.73207,22000000.0
2005-01-20 23:43:00,5.7322,5.73281,5.7322,5.7328,15000000.0
2005-01-20 23:44:00,5.73271,5.73293,5.73197,5.73293,14000000.0
2005-01-20 23:45:00,5.73183,5.73216,5.73152,5.73152,20000000.0
2005-01-20 23:46:00,5.73265,5.73265,5.73111,5.73179,14000000.0
2005-01-20 23:47:00,5.73192,5.73232,5.73144,5.73232,10000000.0
2005-01-20 23:48:00,5.73212,5.73268,5.73173,5.7323,18000000.0
2005-01-20 23:49:00,5.7332,5.7332,5.73243,5.73293,14000000.0
2005-01-20 23:50:00,5.73383,5.73383,5.73316,5.7337,13000000.0
2005-01-20 23:51:00,5.73385,5.73402,5.73381,5.73384,8000000.0
2005-01-20 23:52:00,5.73394,5.7341,5.73377,5.73377,16000000.0
2005-01-20 23:53:00,5.73359,5.73359,5.73273,5.7329,18000000.0
2005-01-20 23:54:00,5.73247,5.73343,5.73216,5.73343,12000000.0
2005-01-20 23:55:00,5.73199,5.73288,5.7315,5.7315,19000000.0
2005-01-20 23:56:00,5.73199,5.73287,5.73199,5.73284,14000000.0
2005-01-20 23:57:00,5.73241,5.73249,5.73133,5.73249,16000000.0
2005-01-20 23:58:00,5.73226,5.73301,5.73226,5.73296,13000000.0
2005-01-20 23:59:00,5.73351,5.73466,5.73332,5.734,14000000.0
2005-01-21 00:00:00,5.73434,5.73572,5.73434,5.73548,17000000.0
2005-01-21 00:01:00,5.73592,5.737,5.73592,5.73697,12000000.0
2005-01-21 00:02:00,5.73649,5.73665,5.73582,5.73654,15000000.0
2005-01-21 00:03:00,5.73661,5.73709,5.73631,5.73709,14000000.0
2005-01-21 00:04:00,5.7391,5.74014,5.73821,5.73954,12000000.0
2005-01-21 00:05:00,5.7398,5.74064,5.73899,5.74033,12000000.0
2005-01-21 00:06:00,5.73872,5.73916,5.73828,5.73828,12000000.0
2005-01-21 00:07:00,5.73997,5.7403,5.7394,5.7394,11000000.0
2005-01-21 00:08:00,5.74006,5.74086,5.74005,5.74017,15000000.0
2005-01-21 00:09:00,5.73986,5.73993,5.73864,5.739,12000000.0
2005-01-21 00:10:00,5.73853,5.73889,5.73784,5.7381,19000000.0
2005-01-21 00:11:00,5.7385,5.73901,5.73822,5.73841,8000000.0
2005-01-21 00:12:00,5.73889,5.73889,5.73768,5.7386,9000000.0
2005-01-21 00:13:00,5.73864,5.73864,5.73745,5.73804,13000000.0
2005-01-21 00:14:00,5.73736,5.73808,5.73676,5.73808,14000000.0
2005-01-21 00:15:00,5.7381,5.7381,5.7369,5.73794,12000000.0
2005-01-21 00:16:00,5.73798,5.73845,5.73761,5.73845,12000000.0
2005-01-21 00:17:00,5.73844,5.73844,5.73684,5.73684,10000000.0
2005-01-21 00:18:00,5.73631,5.7369,5.73592,5.7369,19000000.0
2005-01-21 00:19:00,5.73644,5.73758,5.73644,5.73708,12000000.0
2005-01-21 00:20:00,5.73674,5.73707,5.73627,5.73694,11000000.0
2005-01-21 00:21:00,5.73636,5.73746,5.73618,5.73746,14000000.0
2005-01-21 00:22:00,5.73752,5.73752,5.73622,5.73746,13000000.0
2005-01-21 00:23:00,5.73736,5.73736,5.73615,5.73658,13000000.0
2005-01-21 00:24:00,5.73635,5.73645,5.73567,5.73612,9000000.0
2005-01-21 00:25:00,5.7364,5.73724,5.73617,5.73626,13000000.0
2005-01-21 00:26:00,5.73639,5.73662,5.73577,5.73612,14000000.0
2005-01-21 00:27:00,5.73626,5.73641,5.73531,5.73562,15000000.0
2005-01-21 00:28:00,5.73597,5.73597,5.73534,5.7354,7000000.0
2005-01-21 00:29:00,5.73561,5.73561,5.73409,5.73538,17000000.0
2005-01-21 00:30:00,5.7349,5.7349,5.734,5.73423,9000000.0
2005-01-21 00:31:00,5.73449,5.73613,5.73449,5.73613,13000000.0
2005-01-21 00:32:00,5.73529,5.73569,5.73498,5.73525,8000000.0
2005-01-21 00:33:00,5.73586,5.73636,5.7351,5.73636,19000000.0
2005-01-21 00:34:00,5.73598,5.73714,5.73595,5.73689,15000000.0
2005-01-21 00:35:00,5.73564,5.73709,5.73564,5.73709,12000000.0
2005-01-21 00:36:00,5.73773,5.73789,5.73679,5.73689,15000000.0
2005-01-21 00:37:00,5.73722,5.73838,5.73722,5.73807,15000000.0
2005-01-21 00:38:00,5.73769,5.73888,5.73769,5.73786,18000000.0
2005-01-21 00:39:00,5.73786,5.73904,5.73786,5.73904,20000000.0
2005-01-21 00:40:00,5.73775,5.73826,5.73752,5.73796,10000000.0
2005-01-21 00:41:00,5.73856,5.73911,5.73771,5.73911,9000000.0
2005-01-21 00:42:00,5.73887,5.73887,5.73646,5.73714,16000000.0
2005-01-21 00:43:00,5.73672,5.73757,5.73657,5.73714,16000000.0
2005-01-21 00:44:00,5.73708,5.73729,5.73656,5.73729,10000000.0
2005-01-21 00:45:00,5.73629,5.7373,5.73619,5.73636,16000000.0
2005-01-21 00:46:00,5.7365,5.73734,5.73613,5.73734,12000000.0
2005-01-21 00:47:00,5.73784,5.73784,5.73649,5.73679,8000000.0
2005-01-21 00:48:00,5.7368,5.737,5.7364,5.7364,16000000.0
2005-01-21 00:49:00,5.73596,5.73756,5.73596,5.73756,11000000.0
2005-01-21 00:50:00,5.73691,5.73705,5.73586,5.7359,9000000.0
2005-01-21 00:51:00,5.73767,5.73771,5.73684,5.73721,9000000.0
2005-01-21 00:52:00,5.73692,5.73728,5.73573,5.73573,18000000.0
2005-01-21 00:53:00,5.73625,5.73742,5.73617,5.73718,12000000.0
2005-01-21 00:54:00,5.73598,5.73685,5.73561,5.73685,12000000.0
2005-01-21 00:55:00,5.73613,5.73761,5.73613,5.73761,11000000.0
2005-01-21 00:56:00,5.73784,5.73784,5.73645,5.73741,14000000.0
2005-01-21 00:57:00,5.73768,5.73804,5.73676,5.73804,15000000.0
2005-01-21 00:58:00,5.73832,5.73832,5.73733,5.7378,9000000.0
2005-01-21 00:59:00,5.7378,5.7378,5.7367,5.7367,17000000.0
2005-01-21 01:00:00,5.73516,5.73647,5.73516,5.73647,12000000.0
2005-01-21 01:01:00,5.73554,5.737,5.73535,5.737,15000000.0
2005-01-21 01:02:00,5.73658,5.73724,5.73648,5.73666,10000000.0
2005-01-21 01:03:00,5.73529,5.73723,5.73529,5.73589,13000000.0
2005-01-21 01:04:00,5.73575,5.73626,5.73483,5.73483,13000000.0
2005-01-21 01:05:00,5.73625,5.73659,5.73523,5.73604,13000000.0
2005-01-21 01:06:00,5.73623,5.73636,5.73533,5.7359,12000000.0
2005-01-21 01:07:00,5.73605,5.73682,5.73547,5.73665,13000000.0
2005-01-21 01:08:00,5.73749,5.73749,5.7366,5.73661,15000000.0
2005-01-21 01:09:00,5.73589,5.73729,5.73589,5.73729,17000000.0
2005-01-21 01:10:00,5.7364,5.73703,5.73609,5.73627,10000000.0
2005-01-21 01:11:00,5.73619,5.73619,5.73514,5.7359,11000000.0
2005-01-21 01:12:00,5.73573,5.73625,5.73535,5.73602,10000000.0
2005-01-21 01:13:00,5.73632,5.73644,5.73576,5.73603,11000000.0
2005-01-21 01:14:00,5.73643,5.73704,5.73615,5.73615,13000000.0
2005-01-21 01:15:00,5.7357,5.73676,5.7357,5.73648,9000000.0
2005-01-21 01:16:00,5.73672,5.73682,5.7353,5.73577,12000000.0
2005-01-21 01:17:00,5.73592,5.73675,5.73579,5.73634,11000000.0
2005-01-21 01:18:00,5.73649,5.73649,5.73537,5.73565,12000000.0
2005-01-21 01:19:00,5.73541,5.73541,5.73463,5.7352,19000000.0
2005-01-21 01:20:00,5.73502,5.73514,5.73408,5.73485,11000000.0
2005-01-21 01:21:00,5.73443,5.73474,5.73355,5.73382,12000000.0
2005-01-21 01:22:00,5.73417,5.73488,5.73362,5.73488,9000000.0
2005-01-21 01:23:00,5.73494,5.73494,5.73343,5.73485,13000000.0
2005-01-21 01:24:00,5.7351,5.7351,5.7341,5.73448,14000000.0
2005-01-21 01:25:00,5.7349,5.73559,5.73351,5.73559,11000000.0
2005-01-21 01:26:00,5.73455,5.73537,5.73455,5.73484,10000000.0
2005-01-21 01:27:00,5.73496,5.73558,5.73448,5.73558,17000000.0
2005-01-21 01:28:00,5.73606,5.73606,5.7349,5.73551,13000000.0
2005-01-21 01:29:00,5.73515,5.73627,5.73478,5.73592,19000000.0
2005-01-21 01:30:00,5.73612,5.73641,5.73474,5.73474,15000000.0
2005-01-21 01:31:00,5.73571,5.73651,5.73561,5.73561,15000000.0
2005-01-21 01:32:00,5.73583,5.73691,5.73583,5.7369,12000000.0
2005-01-21 01:33:00,5.73602,5.73707,5.73556,5.73556,8000000.0
2005-01-21 01:34:00,5.7359,5.73723,5.7359,5.73723,18000000.0
2005-01-21 01:35:00,5.73707,5.73707,5.73596,5.73683,12000000.0
2005-01-21 01:36:00,5.7364,5.73647,5.73561,5.73585,16000000.0
2005-01-21 01:37:00,5.73706,5.7377,5.7368,5.73737,15000000.0
2005-01-21 01:38:00,5.73761,5.73786,5.73655,5.73746,18000000.0
2005-01-21 01:39:00,5.7377,5.73787,5.73739,5.73762,10000000.0
2005-01-21 01:40:00,5.73855,5.73855,5.73835,5.73855,11000000.0
2005-01-21 01:41:00,5.73727,5.73767,5.73693,5.73702,16000000.0
2005-01-21 01:42:00,5.7371,5.73771,5.73691,5.73691,14000000.0
2005-01-21 01:43:00,5.73675,5.73742,5.73673,5.73706,16000000.0
2005-01-21 01:44:00,5.73721,5.73731,5.73673,5.73677,15000000.0
2005-01-21 01:45:00,5.73715,5.73786,5.73622,5.73786,16000000.0
2005-01-21 01:46:00,5.73647,5.73759,5.73647,5.73759,9000000.0
2005-01-21 01:47:00,5.73775,5.73791,5.7369,5.73791,17000000.0
2005-01-21 01:48:00,5.73832,5.73842,5.73741,5.73805,16000000.0
2005-01-21 01:49:00,5.73747,5.7381,5.73731,5.7375,10000000.0
2005-01-21 01:50:00,5.73711,5.73794,5.73687,5.73729,11000000.0
2005-01-21 01:51:00,5.73722,5.73771,5.7365,5.73764,12000000.0
2005-01-21 01:52:00,5.73744,5.73804,5.73719,5.73719,12000000.0
2005-01-21 01:53:00,5.73652,5.73763,5.73581,5.73682,18000000.0
2005-01-21 01:54:00,5.73684,5.73755,5.73684,5.7371,14000000.0
2005-01-21 01:55:00,5.73649,5.73728,5.73649,5.7371,18000000.0
2005-01-21 01:56:00,5.73649,5.7369,5.73633,5.7367,8000000.0
2005-01-21 01:57:00,5.73618,5.73686,5.7348,5.73482,13000000.0
2005-01-21 01:58:00,5.73551,5.73628,5.73526,5.73551,11000000.0
2005-01-21 01:59:00,5.73528,5.73534,5.73373,5.73373,11000000.0
2005-01-21 02:00:00,5.73354,5.73516,5.73354,5.73516,16000000.0
2005-01-21 02:01:00,5.7357,5.73619,5.73509,5.73609,21000000.0
2005-01-21 02:02:00,5.73572,5.73644,5.73561,5.73644,10000000.0
2005-01-21 02:03:00,5.73659,5.73659,5.73554,5.73567,8000000.0
2005-01-21 02:04:00,5.73601,5.73676,5.73538,5.73659,14000000.0
2005-01-21 02:05:00,5.73665,5.73739,5.7363,5.73689,14000000.0
2005-01-21 02:06:00,5.73811,5.73856,5.73704,5.73829,15000000.0
2005-01-21 02:07:00,5.73891,5.74019,5.73891,5.73957,10000000.0
2005-01-21 02:08:00,5.74013,5.7405,5.7396,5.7396,16000000.0
2005-01-21 02:09:00,5.74062,5.74064,5.73962,5.73962,18000000.0
2005-01-21 02:10:00,5.73935,5.74019,5.73935,5.73961,16000000.0
2005-01-21 02:11:00,5.74022,5.74137,5.73965,5.74137,14000000.0
2005-01-21 02:12:00,5.74107,5.74182,5.74091,5.74182,10000000.0
2005-01-21 02:13:00,5.74142,5.74199,5.74066,5.74184,15000000.0
2005-01-21 02:14:00,5.74127,5.74128,5.74027,5.74077,19000000.0
2005-01-21 02:15:00,5.74211,5.74223,5.74101,5.7419,12000000.0
2005-01-21 02:16:00,5.74223,5.74327,5.74182,5.74327,18000000.0
2005-01-21 02:17:00,5.74305,5.74309,5.7423,5.7424,14000000.0
2005-01-21 02:18:00,5.74233,5.74311,5.74069,5.74069,12000000.0
2005-01-21 02:19:00,5.74126,5.74202,5.74072,5.74151,14000000.0
2005-01-21 02:20:00,5.74112,5.74166,5.74089,5.74138,13000000.0
2005-01-21 02:21:00,5.74127,5.74127,5.73947,5.74037,15000000.0
2005-01-21 02:22:00,5.74095,5.74243,5.74095,5.74236,13000000.0
2005-01-21 02:23:00,5.74289,5.74289,5.74137,5.74204,16000000.0
2005-01-21 02:24:00,5.74152,5.74237,5.74101,5.74237,17000000.0
2005-01-21 02:25:00,5.74229,5.74288,5.74229,5.74264,10000000.0
2005-01-21 02:26:00,5.7425,5.74271,5.74119,5.7413,13000000.0
2005-01-21 02:27:00,5.74142,5.74165,5.74087,5.74154,7000000.0
2005-01-21 02:28:00,5.7416,5.74196,5.74078,5.74078,9000000.0
2005-01-21 02:29:00,5.74124,5.74198,5.74107,5.74191,20000000.0
2005-01-21 02:30:00,5.74123,5.74176,5.74091,5.74176,11000000.0
2005-01-21 02:31:00,5.7416,5.74175,5.74114,5.74143,9000000.0
2005-01-21 02:32:00,5.74203,5.74254,5.74199,5.74233,13000000.0
2005-01-21 02:33:00,5.74273,5.74273,5.74179,5.74224,14000000.0
2005-01-21 02:34:00,5.7431,5.74334,5.74175,5.74237,17000000.0
2005-01-21 02:35:00,5.74214,5.74236,5.74149,5.74199,15000000.0
2005-01-21 02:36:00,5.74237,5.74261,5.74211,5.74239,14000000.0
2005-01-21 02:37:00,5.74212,5.7422,5.74088,5.74155,13000000.0
2005-01-21 02:38:00,5.74094,5.7411,5.74047,5.74071,14000000.0
2005-01-21 02:39:00,5.74019,5.74052,5.73967,5.73967,15000000.0
2005-01-21 02:40:00,5.73947,5.73999,5.7389,5.7396,12000000.0
2005-01-21 02:41:00,5.74006,5.74006,5.73906,5.73906,13000000.0
2005-01-21 02:42:00,5.74008,5.74109,5.74008,5.74109,16000000.0
2005-01-21 02:43:00,5.73989,5.73993,5.73898,5.73928,18000000.0
2005-01-21 02:44:00,5.73922,5.73963,5.73895,5.73963,10000000.0
2005-01-21 02:45:00,5.73992,5.73992,5.7389,5.73979,14000000.0
2005-01-21 02:46:00,5.73936,5.73975,5.73904,5.73975,18000000.0
2005-01-21 02:47:00,5.73995,5.73995,5.739,5.73953,17000000.0
2005-01-21 02:48:00,5.73899,5.73975,5.73899,5.73954,7000000.0
2005-01-21 02:49:00,5.73996,5.74018,5.73925,5.73981,13000000.0
2005-01-21 02:50:00,5.73957,5.74011,5.739,5.739,14000000.0
2005-01-21 02:51:00,5.74029,5.74098,5.74029,5.74098,15000000.0
2005-01-21 02:52:00,5.73995,5.74029,5.73946,5.74016,15000000.0
2005-01-21 02:53:00,5.74012,5.74045,5.73941,5.7401,9000000.0
2005-01-21 02:54:00,5.74085,5.74151,5.7404,5.74046,13000000.0
2005-01-21 02:55:00,5.74005,5.74005,5.7389,5.7389,11000000.0
2005-01-21 02:56:00,5.73899,5.74024,5.73899,5.7397,18000000.0
2005-01-21 02:57:00,5.74024,5.74041,5.73956,5.73993,13000000.0
2005-01-21 02:58:00,5.74009,5.74023,5.73938,5.74023,9000000.0
2005-01-21 02:59:00,5.73966,5.74058,5.73925,5.73925,14000000.0
2005-01-21 03:00:00,5.73933,5.73959,5.73847,5.7392,11000000.0
2005-01-21 03:01:00,5.73911,5.73945,5.73858,5.73945,11000000.0
2005-01-21 03:02:00,5.73917,5.74026,5.73916,5.74026,11000000.0
2005-01-21 03:03:00,5.74101,5.74142,5.74051,5.74142,23000000.0
2005-01-21 03:04:00,5.74028,5.74111,5.74011,5.74023,11000000.0
2005-01-21 03:05:00,5.74047,5.74128,5.74037,5.74101,17000000.0
2005-01-21 03:06:00,5.74026,5.74116,5.74018,5.74116,9000000.0
2005-01-21 03:07:00,5.74128,5.74139,5.74045,5.74067,15000000.0
2005-01-21 03:08:00,5.73986,5.73986,5.73734,5.73832,12000000.0
2005-01-21 03:09:00,5.73852,5.73896,5.73804,5.73896,15000000.0
2005-01-21 03:10:00,5.73843,5.73883,5.73803,5.73862,19000000.0
2005-01-21 03:11:00,5.7387,5.73916,5.73793,5.73874,15000000.0
2005-01-21 03:12:00,5.7391,5.73935,5.73822,5.73886,18000000.0
2005-01-21 03:13:00,5.73884,5.73898,5.73818,5.73884,18000000.0
2005-01-21 03:14:00,5.73974,5.74034,5.73936,5.74034,10000000.0
2005-01-21 03:15:00,5.73978,5.74089,5.73978,5.74076,7000000.0
2005-01-21 03:16:00,5.74038,5.74038,5.73905,5.74031,8000000.0
2005-01-21 03:17:00,5.74039,5.74042,5.7398,5.74037,10000000.0
2005-01-21 03:18:00,5.74027,5.74027,5.73898,5.73898,15000000.0
2005-01-21 03:19:00,5.73967,5.73995,5.73938,5.73995,10000000.0
2005-01-21 03:20:00,5.74,5.74086,5.74,5.74085,16000000.0
2005-01-21 03:21:00,5.74041,5.74057,5.73915,5.74034,11000000.0
2005-01-21 03:22:00,5.7408,5.74142,5.74047,5.74087,10000000.0
2005-01-21 03:23:00,5.74085,5.74085,5.73933,5.74011,12000000.0
2005-01-21 03:24:00,5.74046,5.74143,5.74031,5.74128,13000000.0
2005-01-21 03:25:00,5.74179,5.74247,5.74157,5.74227,11000000.0
2005-01-21 03:26:00,5.74256,5.74289,5.74135,5.74259,13000000.0
2005-01-21 03:27:00,5.743,5.743,5.74228,5.74228,14000000.0
2005-01-21 03:28:00,5.74156,5.74299,5.74156,5.74274,18000000.0
2005-01-21 03:29:00,5.74279,5.74349,5.74252,5.7429,15000000.0
2005-01-21 03:30:00,5.74258,5.74325,5.74255,5.74274,10000000.0
2005-01-21 03:31:00,5.74243,5.74275,5.74199,5.7424,13000000.0
2005-01-21 03:32:00,5.74211,5.74211,5.7408,5.74155,16000000.0
2005-01-21 03:33:00,5.74101,5.74168,5.74074,5.74151,13000000.0
2005-01-21 03:34:00,5.74138,5.74173,5.74085,5.74129,16000000.0
2005-01-21 03:35:00,5.74153,5.74222,5.74113,5.74222,10000000.0
2005-01-21 03:36:00,5.7421,5.74253,5.74166,5.74223,11000000.0
2005-01-21 03:37:00,5.74262,5.74262,5.74135,5.74135,13000000.0
2005-01-21 03:38:00,5.74235,5.74317,5.74181,5.74295,13000000.0
2005-01-21 03:39:00,5.74359,5.74442,5.74338,5.74398,13000000.0
2005-01-21 03:40:00,5.74431,5.74464,5.7431,5.74332,12000000.0
2005-01-21 03:41:00,5.74312,5.74379,5.74271,5.74332,16000000.0
2005-01-21 03:42:00,5.7429,5.74359,5.74237,5.74278,21000000.0
2005-01-21 03:43:00,5.74314,5.74411,5.74313,5.74411,18000000.0
2005-01-21 03:44:00,5.74457,5.74461,5.74382,5.744,15000000.0
2005-01-21 03:45:00,5.74448,5.74549,5.7444,5.74549,9000000.0
2005-01-21 03:46:00,5.74627,5.74684,5.74567,5.74684,8000000.0
2005-01-21 03:47:00,5.74732,5.74732,5.74639,5.74639,11000000.0
2005-01-21 03:48:00,5.74673,5.74707,5.74615,5.74703,9000000.0
2005-01-21 03:49:00,5.74679,5.74679,5.74532,5.74619,16000000.0
2005-01-21 03:50:00,5.74633,5.74665,5.74574,5.74647,19000000.0
2005-01-21 03:51:00,5.747,5.74711,5.74617,5.74675,9000000.0
2005-01-21 03:52:00,5.74706,5.74738,5.74652,5.74738,19000000.0
2005-01-21 03:53:00,5.74703,5.74703,5.74556,5.74648,10000000.0
2005-01-21 03:54:00,5.74668,5.74668,5.74543,5.74577,17000000.0
2005-01-21 03:55:00,5.74618,5.74735,5.74618,5.74735,16000000.0
2005-01-21 03:56:00,5.74732,5.74737,5.74678,5.74737,7000000.0
2005-01-21 03:57:00,5.74614,5.74614,5.74543,5.74558,11000000.0
2005-01-21 03:58:00,5.74576,5.74603,5.74535,5.74567,12000000.0
2005-01-21 03:59:00,5.74587,5.74643,5.74548,5.74643,17000000.0
2005-01-21 04:00:00,5.74558,5.74632,5.74516,5.74616,12000000.0
2005-01-21 04:01:00,5.74598,5.74654,5.74552,5.74597,16000000.0
2005-01-21 04:02:00,5.74604,5.74637,5.7459,5.74627,14000000.0
2005-01-21 04:03:00,5.74635,5.74644,5.74587,5.74609,12000000.0
2005-01-21 04:04:00,5.7461,5.74621,5.74559,5.74582,16000000.0
2005-01-21 04:05:00,5.74593,5.74593,5.74543,5.74587,13000000.0
2005-01-21 04:06:00,5.74576,5.74656,5.7457,5.74656,16000000.0
2005-01-21 04:07:00,5.74586,5.74586,5.74486,5.74529,13000000.0
2005-01-21 04:08:00,5.74552,5.74593,5.74479,5.74532,14000000.0
2005-01-21 04:09:00,5.74531,5.74538,5.74482,5.7452,10000000.0
2005-01-21 04:10:00,5.74495,5.74536,5.74431,5.74431,12000000.0
2005-01-21 04:11:00,5.74469,5.74489,5.74375,5.74375,14000000.0
2005-01-21 04:12:00,5.74348,5.74393,5.7429,5.74363,19000000.0
2005-01-21 04:13:00,5.74238,5.74379,5.74238,5.74313,20000000.0
2005-01-21 04:14:00,5.74331,5.74389,5.74302,5.74327,12000000.0
2005-01-21 04:15:00,5.74316,5.74332,5.74259,5.74281,8000000.0
2005-01-21 04:16:00,5.74227,5.7432,5.74191,5.74286,13000000.0
2005-01-21 04:17:00,5.74332,5.74422,5.7432,5.74422,15000000.0
2005-01-21 04:18:00,5.74398,5.74433,5.74361,5.74405,9000000.0
2005-01-21 04:19:00,5.7436,5.74459,5.74356,5.74459,12000000.0
2005-01-21 04:20:00,5.74473,5.74473,5.74327,5.74383,9000000.0
2005-01-21 04:21:00,5.7439,5.74472,5.74366,5.74387,17000000.0
2005-01-21 04:22:00,5.74394,5.74459,5.74374,5.74385,14000000.0
2005-01-21 04:23:00,5.74433,5.74441,5.74347,5.74347,10000000.0
2005-01-21 04:24:00,5.74307,5.74362,5.74302,5.74321,12000000.0
2005-01-21 04:25:00,5.74345,5.7444,5.74316,5.7444,10000000.0
2005-01-21 04:26:00,5.74312,5.74366,5.74297,5.74345,7000000.0
2005-01-21 04:27:00,5.74324,5.74412,5.74322,5.74412,15000000.0
2005-01-21 04:28:00,5.74367,5.7446,5.74328,5.7446,7000000.0
2005-01-21 04:29:00,5.74486,5.74495,5.74279,5.74279,14000000.0
2005-01-21 04:30:00,5.74272,5.74368,5.74272,5.74284,11000000.0
2005-01-21 04:31:00,5.74373,5.74427,5.74233,5.74427,15000000.0
2005-01-21 04:32:00,5.74414,5.74414,5.74269,5.74283,17000000.0
2005-01-21 04:33:00,5.74277,5.74407,5.74275,5.74407,14000000.0
2005-01-21 04:34:00,5.74455,5.74466,5.7437,5.7437,9000000.0
2005-01-21 04:35:00,5.74402,5.74402,5.743,5.74356,12000000.0
2005-01-21 04:36:00,5.74373,5.74406,5.74282,5.74406,12000000.0
2005-01-21 04:37:00,5.74464,5.74527,5.7442,5.74496,12000000.0
2005-01-21 04:38:00,5.74532,5.74561,5.74439,5.74439,11000000.0
2005-01-21 04:39:00,5.74408,5.74408,5.74229,5.74324,17000000.0
2005-01-21 04:40:00,5.74294,5.74377,5.74254,5.74377,9000000.0
2005-01-21 04:41:00,5.74322,5.74409,5.74272,5.7435,10000000.0
2005-01-21 04:42:00,5.74343,5.74421,5.74343,5.74398,8000000.0
2005-01-21 04:43:00,5.74391,5.74503,5.74336,5.74503,18000000.0
2005-01-21 04:44:00,5.74523,5.74523,5.74415,5.74451,9000000.0
2005-01-21 04:45:00,5.74357,5.74368,5.74283,5.74341,9000000.0
2005-01-21 04:46:00,5.74354,5.74376,5.74287,5.74317,16000000.0
2005-01-21 04:47:00,5.74293,5.74293,5.742,5.742,12000000.0
2005-01-21 04:48:00,5.7426,5.7438,5.7426,5.74285,10000000.0
2005-01-21 04:49:00,5.74414,5.74438,5.74411,5.74416,16000000.0
2005-01-21 04:50:00,5.74424,5.74424,5.74288,5.74344,16000000.0
2005-01-21 04:51:00,5.74326,5.74326,5.74221,5.74235,20000000.0
2005-01-21 04:52:00,5.74217,5.74279,5.7412,5.74279,13000000.0
2005-01-21 04:53:00,5.74252,5.74313,5.74212,5.74212,11000000.0
2005-01-21 04:54:00,5.74172,5.74361,5.74172,5.74361,11000000.0
2005-01-21 04:55:00,5.74364,5.74373,5.74252,5.74373,12000000.0
2005-01-21 04:56:00,5.74366,5.74366,5.74137,5.74137,16000000.0
2005-01-21 04:57:00,5.74138,5.74238,5.74134,5.74185,7000000.0
2005-01-21 04:58:00,5.74119,5.74207,5.74089,5.7419,13000000.0
2005-01-21 04:59:00,5.74218,5.74267,5.74199,5.74233,17000000.0
2005-01-21 05:00:00,5.74278,5.74278,5.74157,5.74157,10000000.0
2005-01-21 05:01:00,5.74188,5.74252,5.74188,5.74218,13000000.0
2005-01-21 05:02:00,5.74159,5.74278,5.74159,5.74256,18000000.0
2005-01-21 05:03:00,5.74183,5.74185,5.74076,5.74076,9000000.0
2005-01-21 05:04:00,5.74221,5.74221,5.74149,5.74203,12000000.0
2005-01-21 05:05:00,5.74153,5.74163,5.74053,5.74053,10000000.0
2005-01-21 05:06:00,5.74045,5.74149,5.74045,5.74113,20000000.0
2005-01-21 05:07:00,5.74082,5.74082,5.73965,5.74073,10000000.0
2005-01-21 05:08:00,5.74063,5.74099,5.74048,5.74061,17000000.0
2005-01-21 05:09:00,5.74058,5.74118,5.73955,5.73955,15000000.0
2005-01-21 05:10:00,5.74046,5.74097,5.74019,5.74085,10000000.0
2005-01-21 05:11:00,5.73957,5.74022,5.7394,5.74022,16000000.0
2005-01-21 05:12:00,5.74046,5.74127,5.7404,5.74083,7000000.0
2005-01-21 05:13:00,5.74025,5.74105,5.73932,5.73932,12000000.0
2005-01-21 05:14:00,5.73956,5.74012,5.73923,5.73986,14000000.0
2005-01-21 05:15:00,5.73943,5.73991,5.73847,5.73962,16000000.0
2005-01-21 05:16:00,5.7408,5.7408,5.73962,5.74063,15000000.0
2005-01-21 05:17:00,5.74,5.74037,5.73964,5.74012,10000000.0
2005-01-21 05:18:00,5.73932,5.74027,5.73915,5.74027,13000000.0
2005-01-21 05:19:00,5.7398,5.74051,5.7395,5.74051,13000000.0
2005-01-21 05:20:00,5.74167,5.74176,5.74152,5.74168,20000000.0
2005-01-21 05:21:00,5.7416,5.7416,5.74074,5.74134,9000000.0
2005-01-21 05:22:00,5.74094,5.74094,5.73955,5.73984,17000000.0
2005-01-21 05:23:00,5.73959,5.74137,5.73959,5.74137,14000000.0
2005-01-21 05:24:00,5.74221,5.74231,5.74207,5.74212,19000000.0
2005-01-21 05:25:00,5.74197,5.74226,5.74197,5.74217,13000000.0
2005-01-21 05:26:00,5.7419,5.74215,5.74187,5.74193,13000000.0
2005-01-21 05:27:00,5.74193,5.74193,5.74161,5.74161,13000000.0
2005-01-21 05:28:00,5.74118,5.74204,5.74118,5.74204,10000000.0
2005-01-21 05:29:00,5.7421,5.7421,5.7418,5.74202,17000000.0
2005-01-21 05:30:00,5.73983,5.73992,5.7392,5.7392,21000000.0
2005-01-21 05:31:00,5.73881,5.73952,5.73851,5.7391,13000000.0
2005-01-21 05:32:00,5.73982,5.74012,5.7393,5.7393,16000000.0
2005-01-21 05:33:00,5.73881,5.74043,5.73881,5.74043,13000000.0
2005-01-21 05:34:00,5.74115,5.74115,5.74004,5.7403,13000000.0
2005-01-21 05:35:00,5.73927,5.73982,5.73908,5.73961,14000000.0
2005-01-21 05:36:00,5.73961,5.74019,5.73939,5.74019,18000000.0
2005-01-21 05:37:00,5.73953,5.74034,5.73903,5.74034,12000000.0
2005-01-21 05:38:00,5.74044,5.74044,5.73943,5.74013,13000000.0
2005-01-21 05:39:00,5.73847,5.74014,5.73847,5.73941,21000000.0
2005-01-21 05:40:00,5.73916,5.7398,5.73889,5.73907,14000000.0
2005-01-21 05:41:00,5.73901,5.73901,5.73812,5.73871,13000000.0
2005-01-21 05:42:00,5.7398,5.7398,5.73815,5.73863,8000000.0
2005-01-21 05:43:00,5.73997,5.73997,5.7393,5.73962,13000000.0
2005-01-21 05:44:00,5.73924,5.73924,5.73801,5.73801,13000000.0
2005-01-21 05:45:00,5.73793,5.7391,5.73788,5.73788,24000000.0
2005-01-21 05:46:00,5.73815,5.7391,5.73815,5.73856,14000000.0
2005-01-21 05:47:00,5.73795,5.739,5.73795,5.739,11000000.0
2005-01-21 05:48:00,5.73884,5.73908,5.73756,5.73793,18000000.0
2005-01-21 05:49:00,5.73734,5.73751,5.73684,5.73723,10000000.0
2005-01-21 05:50:00,5.73623,5.73783,5.73623,5.73723,10000000.0
2005-01-21 05:51:00,5.7374,5.73743,5.73646,5.73646,11000000.0
2005-01-21 05:52:00,5.73659,5.73767,5.73659,5.73733,19000000.0
2005-01-21 05:53:00,5.73817,5.73858,5.73774,5.7385,15000000.0
2005-01-21 05:54:00,5.73813,5.73813,5.73715,5.73745,7000000.0
2005-01-21 05:55:00,5.73761,5.73893,5.73754,5.7381,12000000.0
2005-01-21 05:56:00,5.73799,5.73848,5.73766,5.73827,16000000.0
2005-01-21 05:57:00,5.73754,5.73914,5.73754,5.73914,11000000.0
2005-01-21 05:58:00,5.73846,5.7386,5.73691,5.73691,22000000.0
2005-01-21 05:59:00,5.73814,5.73907,5.738,5.73907,9000000.0
2005-01-21 06:00:00,5.73909,5.73909,5.73824,5.73852,17000000.0
2005-01-21 06:01:00,5.73814,5.73885,5.73693,5.73693,18000000.0
2005-01-21 06:02:00,5.73851,5.73872,5.73758,5.73872,18000000.0
2005-01-21 06:03:00,5.73862,5.73901,5.73828,5.73859,16000000.0
2005-01-21 06:04:00,5.73866,5.73956,5.7385,5.73939,8000000.0
2005-01-21 06:05:00,5.73891,5.73926,5.7385,5.739,10000000.0
2005-01-21 06:06:00,5.74015,5.74062,5.73954,5.74006,27000000.0
2005-01-21 06:07:00,5.73983,5.74017,5.73933,5.73961,17000000.0
2005-01-21 06:08:00,5.74019,5.74054,5.73967,5.7397,14000000.0
2005-01-21 06:09:00,5.73989,5.74062,5.73913,5.74047,13000000.0
2005-01-21 06:10:00,5.74114,5.74137,5.74111,5.74135,14000000.0
2005-01-21 06:11:00,5.7408,5.7408,5.739,5.739,16000000.0
2005-01-21 06:12:00,5.7388,5.74037,5.7388,5.74037,17000000.0
2005-01-21 06:13:00,5.74062,5.74139,5.74036,5.74139,14000000.0
2005-01-21 06:14:00,5.74141,5.74141,5.74044,5.74114,12000000.0
2005-01-21 06:15:00,5.73966,5.74145,5.73966,5.74145,13000000.0
2005-01-21 06:16:00,5.74193,5.74197,5.74079,5.74197,14000000.0
2005-01-21 06:17:00,5.74049,5.74132,5.74047,5.74047,11000000.0
2005-01-21 06:18:00,5.74172,5.74172,5.73988,5.74122,12000000.0
2005-01-21 06:19:00,5.74125,5.74125,5.7401,5.74055,19000000.0
2005-01-21 06:20:00,5.74087,5.74087,5.73951,5.73951,11000000.0
2005-01-21 06:21:00,5.73972,5.74019,5.73947,5.73966,9000000.0
2005-01-21 06:22:00,5.73893,5.739,5.7373,5.73801,22000000.0
2005-01-21 06:23:00,5.73853,5.7395,5.73808,5.73865,18000000.0
2005-01-21 06:24:00,5.73805,5.73903,5.73805,5.73889,8000000.0
2005-01-21 06:25:00,5.73998,5.74024,5.73938,5.73973,9000000.0
2005-01-21 06:26:00,5.73921,5.73928,5.73828,5.73864,13000000.0
2005-01-21 06:27:00,5.7385,5.73889,5.73727,5.73729,15000000.0
2005-01-21 06:28:00,5.73741,5.73929,5.73741,5.73929,18000000.0
2005-01-21 06:29:00,5.73938,5.73946,5.73855,5.73867,16000000.0
2005-01-21 06:30:00,5.73806,5.73904,5.73735,5.73904,10000000.0
2005-01-21 06:31:00,5.73827,5.73834,5.73782,5.73796,13000000.0
2005-01-21 06:32:00,5.73893,5.73926,5.73792,5.73926,10000000.0
2005-01-21 06:33:00,5.73922,5.73926,5.73829,5.73926,10000000.0
2005-01-21 06:34:00,5.73905,5.73905,5.73757,5.73809,15000000.0
2005-01-21 06:35:00,5.73699,5.73808,5.73699,5.73805,13000000.0
2005-01-21 06:36:00,5.73846,5.73904,5.73799,5.73842,23000000.0
2005-01-21 06:37:00,5.73825,5.73826,5.73771,5.73809,11000000.0
2005-01-21 06:38:00,5.73769,5.73808,5.73709,5.73808,17000000.0
2005-01-21 06:39:00,5.73901,5.73901,5.73812,5.73817,8000000.0
2005-01-21 06:40:00,5.73752,5.7394,5.73752,5.7394,15000000.0
2005-01-21 06:41:00,5.73928,5.7395,5.73831,5.7395,15000000.0
2005-01-21 06:42:00,5.73992,5.73992,5.73966,5.73978,16000000.0
2005-01-21 06:43:00,5.73849,5.73912,5.73741,5.73794,12000000.0
2005-01-21 06:44:00,5.73786,5.73786,5.73699,5.73746,13000000.0
2005-01-21 06:45:00,5.73898,5.73902,5.73788,5.73797,14000000.0
2005-01-21 06:46:00,5.73813,5.73888,5.73808,5.73808,12000000.0
2005-01-21 06:47:00,5.73875,5.73943,5.73759,5.73943,11000000.0
2005-01-21 06:48:00,5.73967,5.73972,5.73948,5.73967,15000000.0
2005-01-21 06:49:00,5.73913,5.73913,5.73806,5.7389,17000000.0
2005-01-21 06:50:00,5.7387,5.7387,5.73745,5.73745,13000000.0
2005-01-21 06:51:00,5.73901,5.73909,5.73833,5.73833,8000000.0
2005-01-21 06:52:00,5.73822,5.73933,5.73821,5.73821,14000000.0
2005-01-21 06:53:00,5.73843,5.73985,5.73843,5.739,13000000.0
2005-01-21 06:54:00,5.73891,5.73933,5.73869,5.73919,8000000.0
2005-01-21 06:55:00,5.73896,5.7392,5.7379,5.7379,10000000.0
2005-01-21 06:56:00,5.73839,5.73946,5.73839,5.73946,11000000.0
2005-01-21 06:57:00,5.73883,5.73883,5.73685,5.73781,17000000.0
2005-01-21 06:58:00,5.73735,5.73879,5.73725,5.73879,12000000.0
2005-01-21 06:59:00,5.73862,5.73862,5.73789,5.73861,14000000.0
2005-01-21 07:00:00,5.73851,5.73877,5.7373,5.73877,11000000.0
2005-01-21 07:01:00,5.73872,5.73872,5.73771,5.73775,10000000.0
2005-01-21 07:02:00,5.73761,5.73821,5.73731,5.73811,14000000.0
2005-01-21 07:03:00,5.73763,5.73778,5.73718,5.73759,7000000.0
2005-01-21 07:04:00,5.73845,5.73882,5.73802,5.73802,16000000.0
2005-01-21 07:05:00,5.73923,5.73923,5.73816,5.73886,15000000.0
2005-01-21 07:06:00,5.73792,5.73945,5.73792,5.73945,16000000.0
2005-01-21 07:07:00,5.73911,5.73911,5.73747,5.73747,12000000.0
2005-01-21 07:08:00,5.73755,5.73869,5.73755,5.73842,8000000.0
2005-01-21 07:09:00,5.73833,5.73844,5.73788,5.73844,8000000.0
2005-01-21 07:10:00,5.73868,5.73868,5.73736,5.73736,16000000.0
2005-01-21 07:11:00,5.73799,5.73799,5.73659,5.73659,17000000.0
2005-01-21 07:12:00,5.73736,5.73763,5.73652,5.73704,20000000.0
2005-01-21 07:13:00,5.73719,5.73729,5.73683,5.73693,18000000.0
2005-01-21 07:14:00,5.73744,5.73746,5.73635,5.73648,11000000.0
2005-01-21 07:15:00,5.73655,5.73688,5.73595,5.73608,18000000.0
2005-01-21 07:16:00,5.73584,5.73684,5.73577,5.7366,18000000.0
2005-01-21 07:17:00,5.73629,5.73629,5.73518,5.73518,12000000.0
2005-01-21 07:18:00,5.73679,5.73748,5.73635,5.73635,18000000.0
2005-01-21 07:19:00,5.73673,5.73673,5.73589,5.73607,14000000.0
2005-01-21 07:20:00,5.7362,5.73639,5.73576,5.73636,18000000.0
2005-01-21 07:21:00,5.73639,5.73639,5.73533,5.73621,13000000.0
2005-01-21 07:22:00,5.73642,5.73729,5.73641,5.73711,14000000.0
2005-01-21 07:23:00,5.73744,5.73744,5.73619,5.73642,15000000.0
2005-01-21 07:24:00,5.73633,5.73659,5.73547,5.73547,16000000.0
2005-01-21 07:25:00,5.73694,5.73703,5.73609,5.73703,15000000.0
2005-01-21 07:26:00,5.73733,5.73733,5.73584,5.73665,13000000.0
2005-01-21 07:27:00,5.73544,5.73736,5.7353,5.73736,12000000.0
2005-01-21 07:28:00,5.73774,5.73774,5.73748,5.73753,22000000.0
2005-01-21 07:29:00,5.73573,5.73636,5.73535,5.73614,16000000.0
2005-01-21 07:30:00,5.73602,5.7362,5.73526,5.73599,14000000.0
2005-01-21 07:31:00,5.73499,5.73607,5.73499,5.73604,13000000.0
2005-01-21 07:32:00,5.73623,5.73638,5.73591,5.73638,9000000.0
2005-01-21 07:33:00,5.73686,5.73734,5.73651,5.73674,7000000.0
2005-01-21 07:34:00,5.73681,5.73816,5.73681,5.73797,18000000.0
2005-01-21 07:35:00,5.73818,5.73852,5.73776,5.73813,9000000.0
2005-01-21 07:36:00,5.73784,5.73857,5.73729,5.73824,13000000.0
2005-01-21 07:37:00,5.73805,5.73867,5.73805,5.73822,11000000.0
2005-01-21 07:38:00,5.73759,5.73859,5.7375,5.73781,11000000.0
2005-01-21 07:39:00,5.73626,5.7375,5.73626,5.7375,19000000.0
2005-01-21 07:40:00,5.73808,5.7384,5.737,5.73734,11000000.0
2005-01-21 07:41:00,5.73764,5.73852,5.73734,5.73734,7000000.0
2005-01-21 07:42:00,5.73722,5.73751,5.73681,5.73729,13000000.0
2005-01-21 07:43:00,5.73723,5.73764,5.73706,5.73728,14000000.0
2005-01-21 07:44:00,5.73691,5.73691,5.73494,5.73494,10000000.0
2005-01-21 07:45:00,5.73646,5.73702,5.73613,5.73658,8000000.0
2005-01-21 07:46:00,5.73607,5.73646,5.73579,5.73585,13000000.0
2005-01-21 07:47:00,5.73529,5.73529,5.73446,5.73517,15000000.0
2005-01-21 07:48:00,5.73664,5.73706,5.73631,5.73685,13000000.0
2005-01-21 07:49:00,5.73558,5.73657,5.73558,5.73651,10000000.0
2005-01-21 07:50:00,5.73639,5.73664,5.7361,5.73614,17000000.0
2005-01-21 07:51:00,5.73548,5.73617,5.73489,5.73489,16000000.0
2005-01-21 07:52:00,5.73587,5.73651,5.73557,5.73603,13000000.0
2005-01-21 07:53:00,5.73625,5.73737,5.73583,5.73737,10000000.0
2005-01-21 07:54:00,5.73694,5.73729,5.73653,5.73704,11000000.0
2005-01-21 07:55:00,5.73713,5.73757,5.73684,5.73754,12000000.0
2005-01-21 07:56:00,5.73685,5.73723,5.73619,5.73668,13000000.0
2005-01-21 07:57:00,5.73642,5.73705,5.73629,5.73698,8000000.0
2005-01-21 07:58:00,5.73669,5.737,5.73571,5.73571,14000000.0
2005-01-21 07:59:00,5.73711,5.73788,5.73711,5.7378,15000000.0
2005-01-21 08:00:00,5.73808,5.73823,5.73796,5.73823,10000000.0
2005-01-21 08:01:00,5.73805,5.73805,5.73668,5.73746,13000000.0
2005-01-21 08:02:00,5.73799,5.73799,5.73676,5.73729,14000000.0
2005-01-21 08:03:00,5.73798,5.73851,5.73776,5.73799,12000000.0
2005-01-21 08:04:00,5.73754,5.73757,5.73655,5.73723,16000000.0
2005-01-21 08:05:00,5.7374,5.73773,5.73646,5.73728,14000000.0
2005-01-21 08:06:00,5.73696,5.73797,5.73673,5.73724,19000000.0
2005-01-21 08:07:00,5.73782,5.73807,5.73708,5.73708,19000000.0
2005-01-21 08:08:00,5.7369,5.73864,5.73682,5.73766,11000000.0
2005-01-21 08:09:00,5.73795,5.73913,5.73795,5.73913,10000000.0
2005-01-21 08:10:00,5.73792,5.73809,5.73723,5.73791,16000000.0
2005-01-21 08:11:00,5.73642,5.73765,5.73642,5.73684,9000000.0
2005-01-21 08:12:00,5.73736,5.73763,5.73628,5.73763,10000000.0
2005-01-21 08:13:00,5.73804,5.73818,5.73715,5.73736,11000000.0
2005-01-21 08:14:00,5.73781,5.73891,5.73781,5.73891,12000000.0
2005-01-21 08:15:00,5.73908,5.73908,5.7382,5.73857,15000000.0
2005-01-21 08:16:00,5.73864,5.73931,5.73837,5.73925,14000000.0
2005-01-21 08:17:00,5.73918,5.73961,5.73846,5.73846,10000000.0
2005-01-21 08:18:00,5.73847,5.74047,5.73847,5.74047,9000000.0
2005-01-21 08:19:00,5.73963,5.74078,5.73963,5.74042,11000000.0
2005-01-21 08:20:00,5.74003,5.74021,5.73946,5.73946,11000000.0
2005-01-21 08:21:00,5.73901,5.73965,5.73889,5.73957,20000000.0
2005-01-21 08:22:00,5.73965,5.73965,5.7391,5.73931,8000000.0
2005-01-21 08:23:00,5.73925,5.74022,5.73925,5.74022,12000000.0
2005-01-21 08:24:00,5.74061,5.74103,5.74003,5.74045,13000000.0
2005-01-21 08:25:00,5.74051,5.74073,5.73966,5.74073,12000000.0
2005-01-21 08:26:00,5.74091,5.74091,5.74039,5.74056,13000000.0
2005-01-21 08:27:00,5.74059,5.74086,5.73995,5.74023,11000000.0
2005-01-21 08:28:00,5.73993,5.74048,5.73986,5.74022,8000000.0
2005-01-21 08:29:00,5.74018,5.7402,5.73907,5.74016,12000000.0
2005-01-21 08:30:00,5.74088,5.74108,5.74014,5.74021,11000000.0
2005-01-21 08:31:00,5.74024,5.74035,5.73932,5.73982,10000000.0
2005-01-21 08:32:00,5.73947,5.73965,5.73895,5.73965,13000000.0
2005-01-21 08:33:00,5.73954,5.73975,5.73891,5.73927,11000000.0
2005-01-21 08:34:00,5.73946,5.73982,5.73851,5.73851,17000000.0
2005-01-21 08:35:00,5.73956,5.73993,5.73949,5.73988,11000000.0
2005-01-21 08:36:00,5.73931,5.73982,5.73931,5.7396,10000000.0
2005-01-21 08:37:00,5.73964,5.73964,5.73832,5.7393,9000000.0
2005-01-21 08:38:00,5.73838,5.73936,5.73838,5.73936,18000000.0
2005-01-21 08:39:00,5.73904,5.73904,5.73731,5.73895,8000000.0
2005-01-21 08:40:00,5.73941,5.73945,5.73862,5.7389,7000000.0
2005-01-21 08:41:00,5.73896,5.73935,5.73849,5.73856,16000000.0
2005-01-21 08:42:00,5.73854,5.73885,5.73813,5.73857,14000000.0
2005-01-21 08:43:00,5.7389,5.73916,5.73882,5.73909,12000000.0
2005-01-21 08:44:00,5.73935,5.73935,5.73782,5.73782,9000000.0
2005-01-21 08:45:00,5.73898,5.73904,5.7378,5.73841,18000000.0
2005-01-21 08:46:00,5.7377,5.73803,5.737,5.73803,14000000.0
2005-01-21 08:47:00,5.73742,5.73854,5.73707,5.73854,18000000.0
2005-01-21 08:48:00,5.73881,5.74004,5.73873,5.73967,12000000.0
2005-01-21 08:49:00,5.74006,5.7417,5.74002,5.74127,14000000.0
2005-01-21 08:50:00,5.74213,5.74243,5.74129,5.74223,16000000.0
2005-01-21 08:51:00,5.74236,5.74239,5.74158,5.74187,21000000.0
2005-01-21 08:52:00,5.74205,5.74283,5.7413,5.7413,20000000.0
2005-01-21 08:53:00,5.74231,5.74231,5.74175,5.74219,7000000.0
2005-01-21 08:54:00,5.74183,5.74206,5.74089,5.74116,17000000.0
2005-01-21 08:55:00,5.74026,5.74072,5.73891,5.74008,12000000.0
2005-01-21 08:56:00,5.74091,5.74232,5.7405,5.74232,17000000.0
2005-01-21 08:57:00,5.74267,5.74276,5.74149,5.74149,16000000.0
2005-01-21 08:58:00,5.74187,5.74195,5.74068,5.74081,12000000.0
2005-01-21 08:59:00,5.74147,5.74178,5.74086,5.74088,13000000.0
2005-01-21 09:00:00,5.74138,5.74232,5.74117,5.74202,17000000.0
2005-01-21 09:01:00,5.7422,5.74317,5.74137,5.74317,13000000.0
2005-01-21 09:02:00,5.74288,5.74288,5.74118,5.74147,8000000.0
2005-01-21 09:03:00,5.74078,5.74157,5.7401,5.74157,16000000.0
2005-01-21 09:04:00,5.74128,5.74186,5.74073,5.74186,8000000.0
2005-01-21 09:05:00,5.7412,5.74136,5.7406,5.7406,11000000.0
2005-01-21 09:06:00,5.74141,5.74161,5.74067,5.74075,10000000.0
2005-01-21 09:07:00,5.74108,5.74144,5.7405,5.74081,10000000.0
2005-01-21 09:08:00,5.74098,5.74098,5.73882,5.73882,19000000.0
2005-01-21 09:09:00,5.73684,5.74053,5.73684,5.74053,16000000.0
2005-01-21 09:10:00,5.74045,5.7408,5.74002,5.74048,8000000.0
2005-01-21 09:11:00,5.74076,5.7415,5.74076,5.74142,11000000.0
2005-01-21 09:12:00,5.74135,5.74135,5.73977,5.73977,16000000.0
2005-01-21 09:13:00,5.74076,5.74127,5.73983,5.74127,15000000.0
2005-01-21 09:14:00,5.74108,5.74147,5.74038,5.74038,17000000.0
2005-01-21 09:15:00,5.74056,5.74057,5.73894,5.73973,12000000.0
2005-01-21 09:16:00,5.74062,5.74133,5.74044,5.74131,14000000.0
2005-01-21 09:17:00,5.7415,5.7415,5.73982,5.74078,14000000.0
2005-01-21 09:18:00,5.74003,5.74003,5.73811,5.73811,18000000.0
2005-01-21 09:19:00,5.73736,5.73791,5.73648,5.73753,14000000.0
2005-01-21 09:20:00,5.73799,5.73894,5.73717,5.73834,18000000.0
2005-01-21 09:21:00,5.73887,5.73962,5.73799,5.73888,17000000.0
2005-01-21 09:22:00,5.73892,5.73892,5.73758,5.73779,13000000.0
2005-01-21 09:23:00,5.73725,5.73757,5.7357,5.73657,12000000.0
2005-01-21 09:24:00,5.73595,5.73647,5.73497,5.73574,14000000.0
2005-01-21 09:25:00,5.73535,5.73545,5.73449,5.73467,9000000.0
2005-01-21 09:26:00,5.73444,5.73445,5.73315,5.7343,13000000.0
2005-01-21 09:27:00,5.73449,5.73538,5.73355,5.735,13000000.0
2005-01-21 09:28:00,5.73414,5.73444,5.73309,5.73331,19000000.0
2005-01-21 09:29:00,5.73317,5.73374,5.73293,5.73374,14000000.0
2005-01-21 09:30:00,5.73364,5.73364,5.73276,5.73313,15000000.0
2005-01-21 09:31:00,5.73355,5.73362,5.73285,5.7334,11000000.0
2005-01-21 09:32:00,5.7338,5.73382,5.73274,5.73328,16000000.0
2005-01-21 09:33:00,5.73323,5.73323,5.73156,5.73236,9000000.0
2005-01-21 09:34:00,5.73282,5.73382,5.73246,5.73318,18000000.0
2005-01-21 09:35:00,5.73322,5.73389,5.73268,5.73371,14000000.0
2005-01-21 09:36:00,5.73304,5.73358,5.732,5.73358,16000000.0
2005-01-21 09:37:00,5.73224,5.73277,5.73125,5.73208,20000000.0
2005-01-21 09:38:00,5.73193,5.73195,5.73033,5.73033,19000000.0
2005-01-21 09:39:00,5.73141,5.73141,5.72998,5.73079,16000000.0
2005-01-21 09:40:00,5.72983,5.72983,5.72753,5.72753,12000000.0
2005-01-21 09:41:00,5.72826,5.72911,5.72806,5.72846,18000000.0
2005-01-21 09:42:00,5.72935,5.72991,5.72868,5.72991,16000000.0
2005-01-21 09:43:00,5.7298,5.7298,5.72825,5.72925,15000000.0
2005-01-21 09:44:00,5.72859,5.72859,5.72578,5.72584,13000000.0
2005-01-21 09:45:00,5.72573,5.72622,5.72416,5.72449,13000000.0
2005-01-21 09:46:00,5.72483,5.72576,5.7248,5.72576,17000000.0
2005-01-21 09:47:00,5.72616,5.72693,5.7257,5.72596,13000000.0
2005-01-21 09:48:00,5.72594,5.72687,5.72565,5.72657,16000000.0
2005-01-21 09:49:00,5.72639,5.72661,5.72521,5.7255,17000000.0
2005-01-21 09:50:00,5.72602,5.72703,5.7254,5.72636,12000000.0
2005-01-21 09:51:00,5.72669,5.72732,5.72581,5.72581,16000000.0
2005-01-21 09:52:00,5.72576,5.72798,5.72576,5.72798,16000000.0
2005-01-21 09:53:00,5.72788,5.72788,5.72697,5.7271,15000000.0
2005-01-21 09:54:00,5.72744,5.72823,5.72721,5.72735,15000000.0
2005-01-21 09:55:00,5.72805,5.72856,5.72695,5.72695,15000000.0
2005-01-21 09:56:00,5.72711,5.72711,5.72539,5.72539,17000000.0
2005-01-21 09:57:00,5.72502,5.72567,5.72386,5.72555,12000000.0
2005-01-21 09:58:00,5.72418,5.72577,5.72356,5.72356,14000000.0
2005-01-21 09:59:00,5.72317,5.7235,5.72295,5.72312,10000000.0
2005-01-21 10:00:00,5.72372,5.72456,5.72309,5.72456,11000000.0
2005-01-21 10:01:00,5.72438,5.7245,5.72347,5.72422,24000000.0
2005-01-21 10:02:00,5.72396,5.72441,5.72304,5.72416,14000000.0
2005-01-21 10:03:00,5.72434,5.72508,5.7238,5.72508,16000000.0
2005-01-21 10:04:00,5.72505,5.72505,5.72427,5.72475,10000000.0
2005-01-21 10:05:00,5.72454,5.72749,5.72424,5.72427,10000000.0
2005-01-21 10:06:00,5.72252,5.72334,5.72252,5.72309,9000000.0
2005-01-21 10:07:00,5.72371,5.72422,5.72313,5.72422,11000000.0
2005-01-21 10:08:00,5.72426,5.72426,5.72287,5.72298,9000000.0
2005-01-21 10:09:00,5.72335,5.72501,5.72335,5.72501,11000000.0
2005-01-21 10:10:00,5.72508,5.72609,5.72454,5.72588,15000000.0
2005-01-21 10:11:00,5.72586,5.72614,5.72536,5.72577,16000000.0
2005-01-21 10:12:00,5.72525,5.72544,5.72409,5.72409,19000000.0
2005-01-21 10:13:00,5.72495,5.72503,5.72452,5.72501,9000000.0
2005-01-21 10:14:00,5.72492,5.72549,5.72466,5.72532,11000000.0
2005-01-21 10:15:00,5.72503,5.72579,5.72469,5.72492,8000000.0
2005-01-21 10:16:00,5.72438,5.72577,5.72293,5.72577,17000000.0
2005-01-21 10:17:00,5.72544,5.72578,5.72471,5.72503,16000000.0
2005-01-21 10:18:00,5.72499,5.72552,5.72404,5.72547,16000000.0
2005-01-21 10:19:00,5.72559,5.7264,5.72511,5.72576,17000000.0
2005-01-21 10:20:00,5.72596,5.72685,5.72524,5.72685,16000000.0
2005-01-21 10:21:00,5.7269,5.72728,5.7265,5.72682,7000000.0
2005-01-21 10:22:00,5.72754,5.72775,5.727,5.727,10000000.0
2005-01-21 10:23:00,5.72672,5.72778,5.72613,5.72699,14000000.0
2005-01-21 10:24:00,5.7278,5.72837,5.72708,5.72734,13000000.0
2005-01-21 10:25:00,5.72738,5.72738,5.7262,5.7271,12000000.0
2005-01-21 10:26:00,5.72765,5.72769,5.72679,5.72696,11000000.0
2005-01-21 10:27:00,5.72763,5.72922,5.72743,5.72922,13000000.0
2005-01-21 10:28:00,5.72975,5.72978,5.7287,5.72933,13000000.0
2005-01-21 10:29:00,5.72947,5.7299,5.72923,5.72966,11000000.0
2005-01-21 10:30:00,5.73002,5.73041,5.72961,5.72999,9000000.0
2005-01-21 10:31:00,5.72994,5.73088,5.72994,5.7304,16000000.0
2005-01-21 10:32:00,5.72999,5.73014,5.72883,5.72942,9000000.0
2005-01-21 10:33:00,5.72937,5.72965,5.72876,5.72965,12000000.0
2005-01-21 10:34:00,5.72995,5.73034,5.72964,5.72992,11000000.0
2005-01-21 10:35:00,5.72983,5.73019,5.72926,5.73019,17000000.0
2005-01-21 10:36:00,5.7305,5.73071,5.72984,5.73013,10000000.0
2005-01-21 10:37:00,5.73033,5.73033,5.72873,5.72878,15000000.0
2005-01-21 10:38:00,5.72877,5.72941,5.72849,5.72904,17000000.0
2005-01-21 10:39:00,5.7286,5.72908,5.72831,5.72908,13000000.0
2005-01-21 10:40:00,5.7294,5.72978,5.72904,5.72905,10000000.0
2005-01-21 10:41:00,5.72863,5.72863,5.72775,5.72796,15000000.0
2005-01-21 10:42:00,5.72758,5.72795,5.72693,5.72753,12000000.0
2005-01-21 10:43:00,5.72699,5.72813,5.72699,5.72785,13000000.0
2005-01-21 10:44:00,5.72759,5.72787,5.72691,5.72749,12000000.0
2005-01-21 10:45:00,5.72709,5.72721,5.72632,5.72652,13000000.0
2005-01-21 10:46:00,5.72671,5.72692,5.72585,5.72673,13000000.0
2005-01-21 10:47:00,5.7277,5.72932,5.72765,5.72913,7000000.0
2005-01-21 10:48:00,5.72847,5.72865,5.72754,5.72754,12000000.0
2005-01-21 10:49:00,5.727,5.72723,5.72663,5.72688,10000000.0
2005-01-21 10:50:00,5.72627,5.72635,5.72506,5.72536,14000000.0
2005-01-21 10:51:00,5.72428,5.72542,5.72428,5.72488,11000000.0
2005-01-21 10:52:00,5.72469,5.72479,5.72338,5.72364,20000000.0
2005-01-21 10:53:00,5.72388,5.72461,5.72374,5.72447,9000000.0
2005-01-21 10:54:00,5.72395,5.72572,5.72383,5.72501,18000000.0
2005-01-21 10:55:00,5.72553,5.72563,5.72466,5.72497,10000000.0
2005-01-21 10:56:00,5.72389,5.72389,5.72183,5.72228,11000000.0
2005-01-21 10:57:00,5.72249,5.7228,5.72132,5.72265,8000000.0
2005-01-21 10:58:00,5.72366,5.72454,5.72351,5.72454,10000000.0
2005-01-21 10:59:00,5.72412,5.72412,5.72195,5.72195,10000000.0
2005-01-21 11:00:00,5.72112,5.72292,5.72112,5.72259,15000000.0
2005-01-21 11:01:00,5.72296,5.72306,5.72158,5.72216,12000000.0
2005-01-21 11:02:00,5.72273,5.72289,5.72199,5.72287,8000000.0
2005-01-21 11:03:00,5.72175,5.72175,5.72036,5.72103,11000000.0
2005-01-21 11:04:00,5.72096,5.72123,5.72017,5.7206,15000000.0
2005-01-21 11:05:00,5.7198,5.72053,5.71851,5.71894,17000000.0
2005-01-21 11:06:00,5.71821,5.71837,5.71647,5.71682,12000000.0
2005-01-21 11:07:00,5.7166,5.7166,5.71517,5.71632,11000000.0
2005-01-21 11:08:00,5.71796,5.71934,5.71753,5.71753,22000000.0
2005-01-21 11:09:00,5.71724,5.71777,5.71702,5.71764,9000000.0
2005-01-21 11:10:00,5.71747,5.71773,5.71691,5.71754,16000000.0
2005-01-21 11:11:00,5.71757,5.71862,5.71741,5.71849,7000000.0
2005-01-21 11:12:00,5.71858,5.71965,5.71807,5.71925,15000000.0
2005-01-21 11:13:00,5.71958,5.71988,5.71937,5.71941,11000000.0
2005-01-21 11:14:00,5.71983,5.71984,5.71854,5.71929,18000000.0
2005-01-21 11:15:00,5.71993,5.71994,5.71876,5.71984,11000000.0
2005-01-21 11:16:00,5.71861,5.71872,5.71663,5.71763,13000000.0
2005-01-21 11:17:00,5.71773,5.71873,5.71688,5.71706,13000000.0
2005-01-21 11:18:00,5.71677,5.71701,5.71624,5.71646,9000000.0
2005-01-21 11:19:00,5.71667,5.71734,5.71619,5.71683,17000000.0
2005-01-21 11:20:00,5.71647,5.71679,5.71569,5.71651,14000000.0
2005-01-21 11:21:00,5.71669,5.71786,5.7166,5.71786,14000000.0
2005-01-21 11:22:00,5.71814,5.71814,5.71719,5.71786,22000000.0
2005-01-21 11:23:00,5.71782,5.71911,5.71782,5.71911,8000000.0
2005-01-21 11:24:00,5.71998,5.72109,5.71998,5.72097,18000000.0
2005-01-21 11:25:00,5.7211,5.7211,5.72023,5.72072,9000000.0
2005-01-21 11:26:00,5.72094,5.72128,5.72015,5.72021,15000000.0
2005-01-21 11:27:00,5.71978,5.72065,5.71962,5.71962,10000000.0
2005-01-21 11:28:00,5.71991,5.72108,5.71991,5.72108,13000000.0
2005-01-21 11:29:00,5.72057,5.72117,5.72025,5.72025,17000000.0
2005-01-21 11:30:00,5.71987,5.72209,5.71987,5.72185,13000000.0
2005-01-21 11:31:00,5.72221,5.72246,5.7214,5.72246,12000000.0
2005-01-21 11:32:00,5.72212,5.72406,5.72212,5.72369,20000000.0
2005-01-21 11:33:00,5.72457,5.72504,5.72373,5.72474,16000000.0
2005-01-21 11:34:00,5.72493,5.7254,5.72364,5.72436,13000000.0
2005-01-21 11:35:00,5.72471,5.72535,5.72396,5.72472,14000000.0
2005-01-21 11:36:00,5.72504,5.72736,5.72504,5.72736,11000000.0
2005-01-21 11:37:00,5.72649,5.72653,5.72536,5.72541,16000000.0
2005-01-21 11:38:00,5.72457,5.72514,5.72344,5.72407,8000000.0
2005-01-21 11:39:00,5.72479,5.72495,5.72415,5.72436,11000000.0
2005-01-21 11:40:00,5.72484,5.72516,5.72425,5.72476,12000000.0
2005-01-21 11:41:00,5.72544,5.72596,5.72463,5.72525,10000000.0
2005-01-21 11:42:00,5.72555,5.72638,5.72517,5.72638,10000000.0
2005-01-21 11:43:00,5.7255,5.72558,5.72435,5.72494,17000000.0
2005-01-21 11:44:00,5.7246,5.72569,5.7246,5.72545,15000000.0
2005-01-21 11:45:00,5.72472,5.72472,5.72191,5.7224,16000000.0
2005-01-21 11:46:00,5.72125,5.72155,5.72091,5.72115,7000000.0
2005-01-21 11:47:00,5.72131,5.72191,5.72103,5.72128,16000000.0
2005-01-21 11:48:00,5.72173,5.72189,5.72086,5.72096,13000000.0
2005-01-21 11:49:00,5.72092,5.72097,5.71947,5.72028,10000000.0
2005-01-21 11:50:00,5.72001,5.72006,5.7189,5.71903,12000000.0
2005-01-21 11:51:00,5.71877,5.71965,5.71801,5.71931,14000000.0
2005-01-21 11:52:00,5.71958,5.71981,5.71862,5.7187,18000000.0
2005-01-21 11:53:00,5.71937,5.72033,5.71869,5.72002,16000000.0
2005-01-21 11:54:00,5.71958,5.72084,5.71887,5.72084,8000000.0
2005-01-21 11:55:00,5.71942,5.72057,5.71889,5.71937,8000000.0
2005-01-21 11:56:00,5.71885,5.7198,5.71878,5.71963,8000000.0
2005-01-21 11:57:00,5.71949,5.72073,5.71847,5.719,11000000.0
2005-01-21 11:58:00,5.71938,5.7203,5.71895,5.7203,14000000.0
2005-01-21 11:59:00,5.71984,5.72051,5.7194,5.71955,11000000.0
2005-01-21 12:00:00,5.71743,5.71781,5.71563,5.71685,15000000.0
2005-01-21 12:01:00,5.7157,5.71623,5.71449,5.71568,13000000.0
2005-01-21 12:02:00,5.71601,5.71757,5.71569,5.71587,15000000.0
2005-01-21 12:03:00,5.71427,5.71433,5.71311,5.71339,11000000.0
2005-01-21 12:04:00,5.71381,5.71562,5.7138,5.71562,9000000.0
2005-01-21 12:05:00,5.71604,5.71708,5.71565,5.71694,9000000.0
2005-01-21 12:06:00,5.71729,5.71831,5.7169,5.71735,15000000.0
2005-01-21 12:07:00,5.71802,5.71924,5.71765,5.71924,11000000.0
2005-01-21 12:08:00,5.71946,5.71946,5.71843,5.71941,8000000.0
2005-01-21 12:09:00,5.71946,5.72034,5.7188,5.71994,18000000.0
2005-01-21 12:10:00,5.72,5.72049,5.7187,5.71923,14000000.0
2005-01-21 12:11:00,5.71878,5.71948,5.71851,5.71916,9000000.0
2005-01-21 12:12:00,5.71933,5.71939,5.71833,5.71879,18000000.0
2005-01-21 12:13:00,5.7183,5.71905,5.71829,5.71862,12000000.0
2005-01-21 12:14:00,5.71859,5.71906,5.71845,5.71881,10000000.0
2005-01-21 12:15:00,5.71837,5.71837,5.71672,5.71672,8000000.0
2005-01-21 12:16:00,5.71585,5.71585,5.71565,5.71585,14000000.0
2005-01-21 12:17:00,5.71575,5.71575,5.71555,5.71575,13000000.0
2005-01-21 12:18:00,5.71575,5.71602,5.71518,5.71563,10000000.0
2005-01-21 12:19:00,5.71618,5.71645,5.71562,5.7159,11000000.0
2005-01-21 12:20:00,5.71583,5.71655,5.7154,5.71655,8000000.0
2005-01-21 12:21:00,5.7161,5.71704,5.71562,5.71562,20000000.0
2005-01-21 12:22:00,5.71562,5.71695,5.71543,5.71568,14000000.0
2005-01-21 12:23:00,5.71547,5.71617,5.71486,5.71577,11000000.0
2005-01-21 12:24:00,5.71522,5.71522,5.71395,5.71492,17000000.0
2005-01-21 12:25:00,5.71473,5.71512,5.71332,5.71487,12000000.0
2005-01-21 12:26:00,5.71471,5.715,5.71415,5.71457,7000000.0
2005-01-21 12:27:00,5.71482,5.71482,5.71414,5.7146,7000000.0
2005-01-21 12:28:00,5.71424,5.71462,5.71331,5.71357,19000000.0
2005-01-21 12:29:00,5.71561,5.71723,5.71523,5.71723,12000000.0
2005-01-21 12:30:00,5.71675,5.71754,5.7162,5.71754,10000000.0
2005-01-21 12:31:00,5.71658,5.71673,5.71505,5.71641,12000000.0
2005-01-21 12:32:00,5.71583,5.71645,5.71555,5.71623,12000000.0
2005-01-21 12:33:00,5.71637,5.7166,5.71548,5.71561,15000000.0
2005-01-21 12:34:00,5.71594,5.71674,5.71594,5.71623,12000000.0
2005-01-21 12:35:00,5.71669,5.71844,5.71669,5.71844,12000000.0
2005-01-21 12:36:00,5.71848,5.71929,5.71802,5.71898,15000000.0
2005-01-21 12:37:00,5.71882,5.71963,5.71882,5.71963,8000000.0
2005-01-21 12:38:00,5.71934,5.71987,5.7186,5.71885,15000000.0
2005-01-21 12:39:00,5.719,5.71985,5.71687,5.71985,14000000.0
2005-01-21 12:40:00,5.72111,5.72158,5.72023,5.72108,18000000.0
2005-01-21 12:41:00,5.72041,5.72041,5.71841,5.71978,11000000.0
2005-01-21 12:42:00,5.72013,5.72035,5.71959,5.7201,17000000.0
2005-01-21 12:43:00,5.72027,5.72027,5.71918,5.71989,11000000.0
2005-01-21 12:44:00,5.72093,5.72352,5.72093,5.72352,13000000.0
2005-01-21 12:45:00,5.72362,5.72424,5.72342,5.72349,10000000.0
2005-01-21 12:46:00,5.72281,5.72355,5.72232,5.72232,20000000.0
2005-01-21 12:47:00,5.7231,5.7231,5.72147,5.72198,10000000.0
2005-01-21 12:48:00,5.72201,5.72307,5.72165,5.72204,10000000.0
2005-01-21 12:49:00,5.72193,5.72198,5.72014,5.72109,15000000.0
2005-01-21 12:50:00,5.72132,5.72241,5.72082,5.72128,14000000.0
2005-01-21 12:51:00,5.72083,5.72119,5.71994,5.72025,14000000.0
2005-01-21 12:52:00,5.71949,5.71996,5.71919,5.71963,9000000.0
2005-01-21 12:53:00,5.72031,5.72031,5.71967,5.72008,9000000.0
2005-01-21 12:54:00,5.72021,5.72151,5.71963,5.72151,20000000.0
2005-01-21 12:55:00,5.72181,5.72219,5.72112,5.72189,12000000.0
2005-01-21 12:56:00,5.72112,5.72112,5.71972,5.72092,7000000.0
2005-01-21 12:57:00,5.72137,5.72238,5.72132,5.72132,13000000.0
2005-01-21 12:58:00,5.72125,5.7216,5.72105,5.72149,16000000.0
2005-01-21 12:59:00,5.72179,5.72205,5.7212,5.7212,14000000.0
2005-01-21 13:00:00,5.72092,5.72163,5.72092,5.72139,12000000.0
2005-01-21 13:01:00,5.72097,5.72162,5.72045,5.72045,17000000.0
2005-01-21 13:02:00,5.72149,5.72212,5.72048,5.72212,10000000.0
2005-01-21 13:03:00,5.72173,5.72198,5.72039,5.72137,22000000.0
2005-01-21 13:04:00,5.72104,5.72209,5.72048,5.72133,20000000.0
2005-01-21 13:05:00,5.72111,5.72154,5.72053,5.72124,14000000.0
2005-01-21 13:06:00,5.72113,5.72245,5.72096,5.72245,17000000.0
2005-01-21 13:07:00,5.72201,5.72291,5.72111,5.72291,22000000.0
2005-01-21 13:08:00,5.72202,5.72334,5.72202,5.72304,12000000.0
2005-01-21 13:09:00,5.72286,5.72368,5.72231,5.72275,12000000.0
2005-01-21 13:10:00,5.7235,5.72457,5.7235,5.7244,20000000.0
2005-01-21 13:11:00,5.72492,5.72573,5.72458,5.72558,12000000.0
2005-01-21 13:12:00,5.72586,5.72595,5.72467,5.72469,16000000.0
2005-01-21 13:13:00,5.72525,5.72546,5.72465,5.72479,14000000.0
2005-01-21 13:14:00,5.72433,5.72496,5.72386,5.72468,17000000.0
2005-01-21 13:15:00,5.72412,5.72435,5.72377,5.72377,7000000.0
2005-01-21 13:16:00,5.72398,5.72436,5.72346,5.72436,9000000.0
2005-01-21 13:17:00,5.72383,5.72398,5.72293,5.72384,15000000.0
2005-01-21 13:18:00,5.72425,5.7246,5.72378,5.72435,17000000.0
2005-01-21 13:19:00,5.72395,5.72423,5.72365,5.72397,15000000.0
2005-01-21 13:20:00,5.72423,5.72423,5.723,5.72371,12000000.0
2005-01-21 13:21:00,5.72409,5.72421,5.72272,5.72397,24000000.0
2005-01-21 13:22:00,5.72404,5.72404,5.72268,5.7238,12000000.0
2005-01-21 13:23:00,5.72335,5.72353,5.72247,5.723,12000000.0
2005-01-21 13:24:00,5.72301,5.72373,5.72181,5.72276,18000000.0
2005-01-21 13:25:00,5.72264,5.72388,5.72264,5.72369,12000000.0
2005-01-21 13:26:00,5.72433,5.72515,5.72379,5.72451,12000000.0
2005-01-21 13:27:00,5.7242,5.72435,5.72356,5.72363,9000000.0
2005-01-21 13:28:00,5.72235,5.72379,5.72235,5.72325,15000000.0
2005-01-21 13:29:00,5.72332,5.72423,5.72302,5.72302,14000000.0
2005-01-21 13:30:00,5.72321,5.72407,5.72321,5.72349,11000000.0
2005-01-21 13:31:00,5.72392,5.7241,5.72339,5.72382,11000000.0
2005-01-21 13:32:00,5.72351,5.72351,5.72263,5.72266,8000000.0
2005-01-21 13:33:00,5.72324,5.72377,5.72324,5.72377,14000000.0
2005-01-21 13:34:00,5.72351,5.72415,5.72348,5.72415,11000000.0
2005-01-21 13:35:00,5.72426,5.72481,5.72411,5.72451,16000000.0
2005-01-21 13:36:00,5.72448,5.7248,5.7239,5.72451,8000000.0
2005-01-21 13:37:00,5.72464,5.72478,5.72428,5.72468,17000000.0
2005-01-21 13:38:00,5.72421,5.72469,5.72394,5.72448,14000000.0
2005-01-21 13:39:00,5.72397,5.72514,5.72397,5.72399,10000000.0
2005-01-21 13:40:00,5.72413,5.72413,5.72343,5.72354,8000000.0
2005-01-21 13:41:00,5.72319,5.72352,5.72265,5.72293,11000000.0
2005-01-21 13:42:00,5.72343,5.7239,5.72279,5.7239,14000000.0
2005-01-21 13:43:00,5.72402,5.72512,5.7237,5.7251,11000000.0
2005-01-21 13:44:00,5.72499,5.72627,5.72479,5.72599,11000000.0
2005-01-21 13:45:00,5.72587,5.72587,5.72465,5.72543,14000000.0
2005-01-21 13:46:00,5.72532,5.72547,5.72431,5.72542,11000000.0
2005-01-21 13:47:00,5.72539,5.72761,5.72539,5.72748,13000000.0
2005-01-21 13:48:00,5.7275,5.72787,5.72698,5.72702,14000000.0
2005-01-21 13:49:00,5.7264,5.72775,5.72613,5.72671,12000000.0
2005-01-21 13:50:00,5.72726,5.729,5.72677,5.72881,16000000.0
2005-01-21 13:51:00,5.7309,5.73127,5.73025,5.73025,14000000.0
2005-01-21 13:52:00,5.72948,5.73001,5.72894,5.72961,10000000.0
2005-01-21 13:53:00,5.72868,5.7293,5.72868,5.72885,10000000.0
2005-01-21 13:54:00,5.72885,5.72939,5.72859,5.72939,8000000.0
2005-01-21 13:55:00,5.73012,5.73219,5.73001,5.73219,13000000.0
2005-01-21 13:56:00,5.73174,5.73208,5.73041,5.73092,17000000.0
2005-01-21 13:57:00,5.73007,5.7305,5.72954,5.72984,13000000.0
2005-01-21 13:58:00,5.73003,5.73134,5.72986,5.73134,7000000.0
2005-01-21 13:59:00,5.7315,5.73183,5.73104,5.73151,9000000.0
2005-01-21 14:00:00,5.73204,5.73205,5.73094,5.73205,7000000.0
2005-01-21 14:01:00,5.73269,5.73269,5.73179,5.73195,11000000.0
2005-01-21 14:02:00,5.733,5.73403,5.7328,5.73317,19000000.0
2005-01-21 14:03:00,5.73284,5.73344,5.73248,5.73266,13000000.0
2005-01-21 14:04:00,5.73232,5.7333,5.73207,5.7333,22000000.0
2005-01-21 14:05:00,5.73352,5.7351,5.73352,5.73475,17000000.0
2005-01-21 14:06:00,5.73595,5.73652,5.73528,5.73606,11000000.0
2005-01-21 14:07:00,5.73698,5.73757,5.73667,5.73696,9000000.0
2005-01-21 14:08:00,5.73756,5.73756,5.7365,5.73665,11000000.0
2005-01-21 14:09:00,5.73648,5.7368,5.73535,5.73535,12000000.0
2005-01-21 14:10:00,5.73578,5.73686,5.73573,5.73632,13000000.0
2005-01-21 14:11:00,5.73624,5.73725,5.73575,5.73725,14000000.0
2005-01-21 14:12:00,5.73701,5.7376,5.73671,5.73681,11000000.0
2005-01-21 14:13:00,5.73731,5.73758,5.7363,5.73676,11000000.0
2005-01-21 14:14:00,5.73796,5.73906,5.73777,5.73906,7000000.0
2005-01-21 14:15:00,5.73907,5.73942,5.73827,5.7388,14000000.0
2005-01-21 14:16:00,5.73913,5.74022,5.73827,5.74013,13000000.0
2005-01-21 14:17:00,5.73984,5.74059,5.73894,5.74059,22000000.0
2005-01-21 14:18:00,5.74059,5.74078,5.73952,5.74047,15000000.0
2005-01-21 14:19:00,5.73949,5.7398,5.73832,5.73894,12000000.0
2005-01-21 14:20:00,5.73889,5.73914,5.73802,5.73852,7000000.0
2005-01-21 14:21:00,5.73832,5.73854,5.73686,5.73837,13000000.0
2005-01-21 14:22:00,5.73919,5.7393,5.73841,5.7387,8000000.0
2005-01-21 14:23:00,5.73872,5.7388,5.73727,5.73727,11000000.0
2005-01-21 14:24:00,5.73784,5.73833,5.73732,5.73806,13000000.0
2005-01-21 14:25:00,5.73852,5.73852,5.73552,5.73552,15000000.0
2005-01-21 14:26:00,5.73539,5.73592,5.73534,5.73592,8000000.0
2005-01-21 14:27:00,5.73622,5.7363,5.73522,5.73552,10000000.0
2005-01-21 14:28:00,5.7367,5.7372,5.73601,5.73619,11000000.0
2005-01-21 14:29:00,5.73611,5.7368,5.73584,5.7366,21000000.0
2005-01-21 14:30:00,5.73682,5.73755,5.73663,5.73755,11000000.0
2005-01-21 14:31:00,5.73864,5.73864,5.73649,5.73768,17000000.0
2005-01-21 14:32:00,5.73722,5.73836,5.73719,5.7379,15000000.0
2005-01-21 14:33:00,5.7384,5.73888,5.73831,5.73851,8000000.0
2005-01-21 14:34:00,5.73833,5.73833,5.73604,5.73663,9000000.0
2005-01-21 14:35:00,5.73517,5.73606,5.73481,5.73583,11000000.0
2005-01-21 14:36:00,5.73503,5.73595,5.73473,5.73545,15000000.0
2005-01-21 14:37:00,5.73575,5.7366,5.73476,5.7349,8000000.0
2005-01-21 14:38:00,5.73567,5.73567,5.73451,5.73554,10000000.0
2005-01-21 14:39:00,5.73602,5.73687,5.73548,5.73681,19000000.0
2005-01-21 14:40:00,5.73631,5.73695,5.73611,5.73667,15000000.0
2005-01-21 14:41:00,5.73658,5.73709,5.73567,5.73642,15000000.0
2005-01-21 14:42:00,5.73597,5.73756,5.73597,5.73727,17000000.0
2005-01-21 14:43:00,5.73834,5.73848,5.73658,5.73788,15000000.0
2005-01-21 14:44:00,5.73744,5.7386,5.73641,5.7386,15000000.0
2005-01-21 14:45:00,5.73995,5.7401,5.73853,5.73923,9000000.0
2005-01-21 14:46:00,5.73942,5.73942,5.73773,5.73773,11000000.0
2005-01-21 14:47:00,5.73772,5.73865,5.73733,5.73865,12000000.0
2005-01-21 14:48:00,5.73816,5.73816,5.73648,5.7374,12000000.0
2005-01-21 14:49:00,5.73672,5.7374,5.73656,5.73691,12000000.0
2005-01-21 14:50:00,5.73584,5.73637,5.73486,5.7352,15000000.0
2005-01-21 14:51:00,5.73486,5.73486,5.73325,5.73391,10000000.0
2005-01-21 14:52:00,5.7338,5.73495,5.73348,5.73495,13000000.0
2005-01-21 14:53:00,5.73464,5.73551,5.7343,5.73499,13000000.0
2005-01-21 14:54:00,5.73498,5.73616,5.73498,5.73592,9000000.0
2005-01-21 14:55:00,5.73468,5.73597,5.73468,5.73535,16000000.0
2005-01-21 14:56:00,5.73534,5.73616,5.73534,5.73613,15000000.0
2005-01-21 14:57:00,5.73467,5.73542,5.73421,5.73538,15000000.0
2005-01-21 14:58:00,5.73507,5.73606,5.73487,5.73576,11000000.0
2005-01-21 14:59:00,5.73663,5.73697,5.73586,5.73697,14000000.0
2005-01-21 15:00:00,5.7361,5.73704,5.7361,5.73665,18000000.0
2005-01-21 15:01:00,5.73679,5.73679,5.73438,5.73624,12000000.0
2005-01-21 15:02:00,5.73536,5.73543,5.73437,5.73437,7000000.0
2005-01-21 15:03:00,5.73331,5.73495,5.73331,5.73486,18000000.0
2005-01-21 15:04:00,5.73391,5.7345,5.73341,5.7345,21000000.0
2005-01-21 15:05:00,5.73539,5.73558,5.73462,5.73548,13000000.0
2005-01-21 15:06:00,5.73545,5.73626,5.73392,5.73489,14000000.0
2005-01-21 15:07:00,5.73475,5.73477,5.73342,5.73434,22000000.0
2005-01-21 15:08:00,5.73487,5.73494,5.73438,5.73489,10000000.0
2005-01-21 15:09:00,5.73496,5.73496,5.73341,5.73341,9000000.0
2005-01-21 15:10:00,5.7337,5.73396,5.73264,5.73355,14000000.0
2005-01-21 15:11:00,5.7343,5.73447,5.73355,5.73413,12000000.0
2005-01-21 15:12:00,5.73362,5.73413,5.73322,5.73322,13000000.0
2005-01-21 15:13:00,5.73424,5.73449,5.73296,5.73307,12000000.0
2005-01-21 15:14:00,5.73288,5.73419,5.73281,5.73419,10000000.0
2005-01-21 15:15:00,5.73461,5.7351,5.73401,5.73453,16000000.0
2005-01-21 15:16:00,5.73415,5.73453,5.7335,5.73374,15000000.0
2005-01-21 15:17:00,5.73322,5.73422,5.73322,5.73392,14000000.0
2005-01-21 15:18:00,5.73458,5.73458,5.73376,5.73417,12000000.0
2005-01-21 15:19:00,5.73376,5.73542,5.73353,5.73542,11000000.0
2005-01-21 15:20:00,5.73577,5.73712,5.73558,5.73685,14000000.0
2005-01-21 15:21:00,5.73637,5.73678,5.73582,5.73587,14000000.0
2005-01-21 15:22:00,5.73503,5.73525,5.73406,5.73406,10000000.0
2005-01-21 15:23:00,5.73559,5.73675,5.73503,5.73518,11000000.0
2005-01-21 15:24:00,5.73448,5.73466,5.73387,5.73452,10000000.0
2005-01-21 15:25:00,5.73435,5.73435,5.73316,5.73353,16000000.0
2005-01-21 15:26:00,5.73285,5.73285,5.73142,5.73202,15000000.0
2005-01-21 15:27:00,5.73274,5.73285,5.73183,5.73267,10000000.0
2005-01-21 15:28:00,5.73239,5.73373,5.73222,5.73301,11000000.0
2005-01-21 15:29:00,5.73254,5.73319,5.73202,5.73306,19000000.0
2005-01-21 15:30:00,5.73247,5.73294,5.73215,5.7327,10000000.0
2005-01-21 15:31:00,5.73268,5.73271,5.73199,5.73271,14000000.0
2005-01-21 15:32:00,5.73291,5.7334,5.73149,5.73149,12000000.0
2005-01-21 15:33:00,5.73247,5.73267,5.73198,5.73247,20000000.0
2005-01-21 15:34:00,5.73275,5.73374,5.73213,5.73241,12000000.0
2005-01-21 15:35:00,5.73304,5.7332,5.73237,5.73251,12000000.0
2005-01-21 15:36:00,5.73226,5.73226,5.73016,5.73085,10000000.0
2005-01-21 15:37:00,5.73099,5.73228,5.73068,5.73161,10000000.0
2005-01-21 15:38:00,5.73134,5.73134,5.72994,5.7308,13000000.0
2005-01-21 15:39:00,5.7309,5.7325,5.7309,5.73223,7000000.0
2005-01-21 15:40:00,5.73273,5.73397,5.73261,5.73337,10000000.0
2005-01-21 15:41:00,5.73286,5.73297,5.73238,5.73251,9000000.0
2005-01-21 15:42:00,5.73179,5.73186,5.73081,5.73116,13000000.0
2005-01-21 15:43:00,5.73062,5.73134,5.73001,5.73073,16000000.0
2005-01-21 15:44:00,5.73098,5.73162,5.73096,5.73152,14000000.0
2005-01-21 15:45:00,5.73163,5.73163,5.73019,5.73028,15000000.0
2005-01-21 15:46:00,5.73111,5.73249,5.73111,5.73203,13000000.0
2005-01-21 15:47:00,5.73176,5.73226,5.73116,5.73116,9000000.0
2005-01-21 15:48:00,5.73132,5.7325,5.73008,5.73008,21000000.0
2005-01-21 15:49:00,5.73139,5.73179,5.73055,5.73075,23000000.0
2005-01-21 15:50:00,5.72995,5.73073,5.7297,5.72997,12000000.0
2005-01-21 15:51:00,5.72967,5.72992,5.72792,5.72876,19000000.0
2005-01-21 15:52:00,5.72966,5.73057,5.72893,5.73008,15000000.0
2005-01-21 15:53:00,5.73096,5.73096,5.72959,5.72989,14000000.0
2005-01-21 15:54:00,5.72987,5.72994,5.72885,5.72948,15000000.0
2005-01-21 15:55:00,5.72975,5.73077,5.7294,5.73077,12000000.0
2005-01-21 15:56:00,5.73004,5.73038,5.72962,5.72962,18000000.0
2005-01-21 15:57:00,5.72886,5.72913,5.72821,5.72888,10000000.0
2005-01-21 15:58:00,5.72825,5.72846,5.7266,5.72724,22000000.0
2005-01-21 15:59:00,5.7272,5.72784,5.72629,5.72717,12000000.0
2005-01-21 16:00:00,5.72811,5.72861,5.72787,5.72847,12000000.0
2005-01-21 16:01:00,5.72825,5.72859,5.72786,5.72789,12000000.0
2005-01-21 16:02:00,5.72805,5.7283,5.72727,5.7283,13000000.0
2005-01-21 16:03:00,5.72818,5.72818,5.72697,5.72743,13000000.0
2005-01-21 16:04:00,5.72815,5.72862,5.72797,5.72862,11000000.0
2005-01-21 16:05:00,5.72819,5.7288,5.7277,5.7288,9000000.0
2005-01-21 16:06:00,5.72855,5.72878,5.72735,5.72735,14000000.0
2005-01-21 16:07:00,5.72804,5.72814,5.72697,5.72736,15000000.0
2005-01-21 16:08:00,5.72725,5.72725,5.72564,5.72643,15000000.0
2005-01-21 16:09:00,5.72545,5.72587,5.72427,5.72448,17000000.0
2005-01-21 16:10:00,5.72454,5.72502,5.72407,5.72446,14000000.0
2005-01-21 16:11:00,5.72437,5.72437,5.72271,5.72271,9000000.0
2005-01-21 16:12:00,5.72175,5.72206,5.71986,5.71986,15000000.0
2005-01-21 16:13:00,5.72059,5.72148,5.72055,5.72107,14000000.0
2005-01-21 16:14:00,5.72125,5.72251,5.7209,5.7209,12000000.0
2005-01-21 16:15:00,5.7214,5.72288,5.72128,5.72201,14000000.0
2005-01-21 16:16:00,5.72135,5.72258,5.7213,5.72188,13000000.0
2005-01-21 16:17:00,5.72231,5.72303,5.72217,5.72225,18000000.0
2005-01-21 16:18:00,5.72202,5.72308,5.72114,5.72294,13000000.0
2005-01-21 16:19:00,5.72296,5.7231,5.72114,5.72118,8000000.0
2005-01-21 16:20:00,5.7218,5.7218,5.72028,5.72139,13000000.0
2005-01-21 16:21:00,5.72144,5.72237,5.72144,5.7219,12000000.0
2005-01-21 16:22:00,5.72211,5.72301,5.72191,5.72277,11000000.0
2005-01-21 16:23:00,5.72327,5.72359,5.72214,5.7229,14000000.0
2005-01-21 16:24:00,5.72288,5.72391,5.7227,5.72325,15000000.0
2005-01-21 16:25:00,5.72231,5.72231,5.72065,5.72218,11000000.0
2005-01-21 16:26:00,5.72152,5.72217,5.72135,5.72178,8000000.0
2005-01-21 16:27:00,5.72118,5.72134,5.72083,5.72101,10000000.0
2005-01-21 16:28:00,5.72184,5.72227,5.72136,5.7218,15000000.0
2005-01-21 16:29:00,5.72124,5.72225,5.7211,5.72216,7000000.0
2005-01-21 16:30:00,5.72209,5.72261,5.72133,5.7222,16000000.0
2005-01-21 16:31:00,5.72086,5.72276,5.72086,5.72262,14000000.0
2005-01-21 16:32:00,5.72313,5.72326,5.72257,5.72326,7000000.0
2005-01-21 16:33:00,5.72348,5.7236,5.7229,5.72312,8000000.0
2005-01-21 16:34:00,5.72302,5.72309,5.7217,5.72237,8000000.0
2005-01-21 16:35:00,5.72297,5.72391,5.72297,5.72323,9000000.0
2005-01-21 16:36:00,5.7242,5.7242,5.72256,5.72383,13000000.0
2005-01-21 16:37:00,5.72469,5.72556,5.72469,5.7249,18000000.0
2005-01-21 16:38:00,5.72468,5.72498,5.72446,5.72471,18000000.0
2005-01-21 16:39:00,5.72438,5.72462,5.72354,5.72405,20000000.0
2005-01-21 16:40:00,5.7241,5.72432,5.72313,5.72405,13000000.0
2005-01-21 16:41:00,5.7233,5.7238,5.72309,5.72334,20000000.0
2005-01-21 16:42:00,5.72305,5.72305,5.72243,5.72271,18000000.0
2005-01-21 16:43:00,5.72266,5.72289,5.72203,5.72224,15000000.0
2005-01-21 16:44:00,5.72253,5.72313,5.72225,5.72294,20000000.0
2005-01-21 16:45:00,5.72199,5.72268,5.72122,5.72131,13000000.0
2005-01-21 16:46:00,5.72195,5.72262,5.72165,5.72165,15000000.0
2005-01-21 16:47:00,5.72153,5.72197,5.72105,5.72125,8000000.0
2005-01-21 16:48:00,5.72166,5.72183,5.72017,5.72017,11000000.0
2005-01-21 16:49:00,5.71991,5.71991,5.71754,5.71833,12000000.0
2005-01-21 16:50:00,5.72034,5.72329,5.72034,5.72309,15000000.0
2005-01-21 16:51:00,5.72285,5.72346,5.72126,5.72234,18000000.0
2005-01-21 16:52:00,5.72315,5.72399,5.72282,5.72378,14000000.0
2005-01-21 16:53:00,5.72367,5.7239,5.72311,5.72314,8000000.0
2005-01-21 16:54:00,5.72473,5.72596,5.72429,5.72571,11000000.0
2005-01-21 16:55:00,5.7258,5.72641,5.72504,5.72541,12000000.0
2005-01-21 16:56:00,5.72509,5.72509,5.7234,5.72419,10000000.0
2005-01-21 16:57:00,5.72359,5.72426,5.72359,5.72378,8000000.0
2005-01-21 16:58:00,5.72398,5.72409,5.72162,5.72263,9000000.0
2005-01-21 16:59:00,5.72207,5.72239,5.72132,5.72215,13000000.0
2005-01-21 17:00:00,5.72257,5.7227,5.72186,5.7223,11000000.0
2005-01-21 17:01:00,5.72305,5.72305,5.72115,5.72115,12000000.0
2005-01-21 17:02:00,5.72017,5.72049,5.71861,5.71861,10000000.0
2005-01-21 17:03:00,5.71749,5.71847,5.71574,5.71574,16000000.0
2005-01-21 17:04:00,5.71497,5.7165,5.71325,5.7155,13000000.0
2005-01-21 17:05:00,5.7167,5.7175,5.71518,5.71518,16000000.0
2005-01-21 17:06:00,5.71377,5.71593,5.71324,5.71496,12000000.0
2005-01-21 17:07:00,5.71514,5.71534,5.7142,5.71442,8000000.0
2005-01-21 17:08:00,5.71358,5.71402,5.71296,5.71379,21000000.0
2005-01-21 17:09:00,5.71356,5.71426,5.71302,5.71326,16000000.0
2005-01-21 17:10:00,5.71197,5.71246,5.71017,5.71088,11000000.0
2005-01-21 17:11:00,5.71071,5.71244,5.71071,5.71244,11000000.0
2005-01-21 17:12:00,5.71179,5.71273,5.71168,5.71273,9000000.0
2005-01-21 17:13:00,5.71295,5.71301,5.71113,5.71174,9000000.0
2005-01-21 17:14:00,5.71176,5.71286,5.71119,5.71286,17000000.0
2005-01-21 17:15:00,5.71326,5.71437,5.71311,5.71437,11000000.0
2005-01-21 17:16:00,5.71428,5.7149,5.71343,5.71343,15000000.0
2005-01-21 17:17:00,5.71372,5.71443,5.7128,5.71408,13000000.0
2005-01-21 17:18:00,5.71505,5.71542,5.71425,5.71492,15000000.0
2005-01-21 17:19:00,5.71475,5.71546,5.71439,5.71536,17000000.0
2005-01-21 17:20:00,5.71591,5.71591,5.71487,5.71523,12000000.0
2005-01-21 17:21:00,5.71541,5.71584,5.71471,5.71501,7000000.0
2005-01-21 17:22:00,5.71602,5.71679,5.71504,5.71644,14000000.0
2005-01-21 17:23:00,5.71696,5.71699,5.71582,5.71582,13000000.0
2005-01-21 17:24:00,5.71545,5.71597,5.7152,5.7156,9000000.0
2005-01-21 17:25:00,5.71613,5.71613,5.71519,5.71566,11000000.0
2005-01-21 17:26:00,5.71511,5.71537,5.71412,5.71417,16000000.0
2005-01-21 17:27:00,5.71422,5.71563,5.71403,5.71563,9000000.0
2005-01-21 17:28:00,5.71492,5.7153,5.71357,5.71357,15000000.0
2005-01-21 17:29:00,5.71309,5.71475,5.71309,5.71417,11000000.0
2005-01-21 17:30:00,5.7136,5.7147,5.71317,5.71392,19000000.0
2005-01-21 17:31:00,5.71378,5.71387,5.71277,5.71277,11000000.0
2005-01-21 17:32:00,5.71216,5.71329,5.71141,5.71292,9000000.0
2005-01-21 17:33:00,5.71307,5.71307,5.71143,5.71236,10000000.0
2005-01-21 17:34:00,5.71223,5.71223,5.70996,5.71108,14000000.0
2005-01-21 17:35:00,5.71205,5.7147,5.71205,5.7147,13000000.0
2005-01-21 17:36:00,5.71443,5.71471,5.7136,5.71392,11000000.0
2005-01-21 17:37:00,5.71388,5.71448,5.71342,5.71392,15000000.0
2005-01-21 17:38:00,5.71373,5.71418,5.71323,5.71343,17000000.0
2005-01-21 17:39:00,5.71372,5.71372,5.713,5.71327,8000000.0
2005-01-21 17:40:00,5.71408,5.71491,5.71364,5.7149,12000000.0
2005-01-21 17:41:00,5.71549,5.71715,5.71549,5.71684,21000000.0
2005-01-21 17:42:00,5.71751,5.71827,5.71696,5.71741,13000000.0
2005-01-21 17:43:00,5.7172,5.71762,5.7167,5.71728,11000000.0
2005-01-21 17:44:00,5.7168,5.71745,5.71616,5.71627,19000000.0
2005-01-21 17:45:00,5.71716,5.71722,5.71595,5.71694,10000000.0
2005-01-21 17:46:00,5.71655,5.71682,5.71532,5.71564,13000000.0
2005-01-21 17:47:00,5.715,5.715,5.71364,5.71374,9000000.0
2005-01-21 17:48:00,5.71345,5.71468,5.71302,5.71468,14000000.0
2005-01-21 17:49:00,5.71476,5.71544,5.71395,5.71435,14000000.0
2005-01-21 17:50:00,5.71381,5.71385,5.71275,5.71275,17000000.0
2005-01-21 17:51:00,5.71399,5.71477,5.71296,5.7142,13000000.0
2005-01-21 17:52:00,5.71435,5.71547,5.71387,5.7148,24000000.0
2005-01-21 17:53:00,5.71562,5.71649,5.71559,5.71561,16000000.0
2005-01-21 17:54:00,5.71648,5.71847,5.71648,5.71847,16000000.0
2005-01-21 17:55:00,5.71936,5.72038,5.71936,5.7199,13000000.0
2005-01-21 17:56:00,5.71987,5.72044,5.71949,5.71998,15000000.0
2005-01-21 17:57:00,5.71983,5.72127,5.71924,5.72127,10000000.0
2005-01-21 17:58:00,5.72101,5.72144,5.7207,5.72124,15000000.0
2005-01-21 17:59:00,5.7207,5.7207,5.71946,5.72001,13000000.0
2005-01-21 18:00:00,5.71989,5.72027,5.71864,5.71877,7000000.0
2005-01-21 18:01:00,5.7184,5.71892,5.71758,5.71874,18000000.0
2005-01-21 18:02:00,5.71893,5.71893,5.71716,5.71735,17000000.0
2005-01-21 18:03:00,5.71703,5.71708,5.71562,5.71669,16000000.0
2005-01-21 18:04:00,5.71671,5.71846,5.71671,5.7177,14000000.0
2005-01-21 18:05:00,5.71868,5.71929,5.71792,5.71844,13000000.0
2005-01-21 18:06:00,5.71875,5.7188,5.71783,5.7188,18000000.0
2005-01-21 18:07:00,5.7187,5.71909,5.71789,5.7186,12000000.0
2005-01-21 18:08:00,5.71825,5.71868,5.71758,5.71806,18000000.0
2005-01-21 18:09:00,5.71845,5.71868,5.71778,5.71778,12000000.0
2005-01-21 18:10:00,5.71775,5.7178,5.71715,5.71768,13000000.0
2005-01-21 18:11:00,5.71752,5.71822,5.7173,5.71773,10000000.0
2005-01-21 18:12:00,5.71783,5.71799,5.71669,5.71669,11000000.0
2005-01-21 18:13:00,5.71587,5.71599,5.71435,5.71465,14000000.0
2005-01-21 18:14:00,5.71335,5.71335,5.71167,5.71186,10000000.0
2005-01-21 18:15:00,5.71206,5.71256,5.71165,5.71205,10000000.0
2005-01-21 18:16:00,5.7125,5.71262,5.71172,5.71198,9000000.0
2005-01-21 18:17:00,5.71208,5.71231,5.71074,5.71109,18000000.0
2005-01-21 18:18:00,5.71047,5.71122,5.71005,5.71117,14000000.0
2005-01-21 18:19:00,5.71122,5.71164,5.71095,5.71146,10000000.0
2005-01-21 18:20:00,5.71081,5.71081,5.70808,5.70808,15000000.0
2005-01-21 18:21:00,5.7072,5.70731,5.70579,5.70676,18000000.0
2005-01-21 18:22:00,5.70603,5.70763,5.70409,5.70409,14000000.0
2005-01-21 18:23:00,5.70524,5.70572,5.70425,5.70549,7000000.0
2005-01-21 18:24:00,5.70589,5.70594,5.70513,5.70521,9000000.0
2005-01-21 18:25:00,5.70603,5.70603,5.70427,5.70448,13000000.0
2005-01-21 18:26:00,5.70389,5.7043,5.70314,5.70365,16000000.0
2005-01-21 18:27:00,5.70269,5.70341,5.70181,5.7028,14000000.0
2005-01-21 18:28:00,5.70288,5.70398,5.70211,5.70305,13000000.0
2005-01-21 18:29:00,5.70291,5.70339,5.70242,5.70304,11000000.0
2005-01-21 18:30:00,5.70377,5.70496,5.7037,5.70372,16000000.0
2005-01-21 18:31:00,5.70288,5.70303,5.7016,5.70193,12000000.0
2005-01-21 18:32:00,5.70241,5.70321,5.70167,5.70321,11000000.0
2005-01-21 18:33:00,5.7029,5.7039,5.7029,5.70326,13000000.0
2005-01-21 18:34:00,5.70356,5.70444,5.70323,5.70396,13000000.0
2005-01-21 18:35:00,5.70365,5.70423,5.70255,5.70374,18000000.0
2005-01-21 18:36:00,5.7037,5.70417,5.70303,5.70412,18000000.0
2005-01-21 18:37:00,5.7039,5.70474,5.70314,5.70442,18000000.0
2005-01-21 18:38:00,5.70384,5.70384,5.70095,5.70095,11000000.0
2005-01-21 18:39:00,5.70001,5.70066,5.69996,5.70066,11000000.0
2005-01-21 18:40:00,5.70052,5.70071,5.69971,5.69971,14000000.0
2005-01-21 18:41:00,5.70036,5.70155,5.69978,5.7008,16000000.0
2005-01-21 18:42:00,5.70181,5.70181,5.70088,5.70128,14000000.0
2005-01-21 18:43:00,5.70076,5.70094,5.70008,5.70071,10000000.0
2005-01-21 18:44:00,5.70113,5.70218,5.70077,5.70218,13000000.0
2005-01-21 18:45:00,5.70212,5.70256,5.70112,5.70158,13000000.0
2005-01-21 18:46:00,5.70125,5.70165,5.70054,5.70095,12000000.0
2005-01-21 18:47:00,5.70044,5.70073,5.6997,5.69976,14000000.0
2005-01-21 18:48:00,5.70041,5.70049,5.69931,5.70005,15000000.0
2005-01-21 18:49:00,5.70031,5.70031,5.69766,5.69844,12000000.0
2005-01-21 18:50:00,5.69862,5.69904,5.69813,5.69871,9000000.0
2005-01-21 18:51:00,5.69876,5.69985,5.69779,5.69985,17000000.0
2005-01-21 18:52:00,5.70024,5.70054,5.6991,5.69926,9000000.0
2005-01-21 18:53:00,5.69953,5.70066,5.69909,5.70031,14000000.0
2005-01-21 18:54:00,5.69991,5.70018,5.69896,5.70018,14000000.0
2005-01-21 18:55:00,5.70076,5.70195,5.70076,5.70195,10000000.0
2005-01-21 18:56:00,5.70171,5.70175,5.69929,5.69991,16000000.0
2005-01-21 18:57:00,5.70062,5.70206,5.70027,5.70145,17000000.0
2005-01-21 18:58:00,5.70263,5.70318,5.70249,5.70318,14000000.0
2005-01-21 18:59:00,5.70317,5.70317,5.7015,5.70263,14000000.0
2005-01-21 19:00:00,5.70297,5.7036,5.70261,5.7034,15000000.0
2005-01-21 19:01:00,5.703,5.70367,5.70285,5.7034,15000000.0
2005-01-21 19:02:00,5.70317,5.70346,5.70263,5.70344,14000000.0
2005-01-21 19:03:00,5.70313,5.70373,5.70311,5.70324,14000000.0
2005-01-21 19:04:00,5.70322,5.70353,5.70244,5.70253,12000000.0
2005-01-21 19:05:00,5.70237,5.70345,5.7019,5.70345,15000000.0
2005-01-21 19:06:00,5.70254,5.70324,5.70189,5.70189,16000000.0
2005-01-21 19:07:00,5.70168,5.70228,5.70126,5.70221,20000000.0
2005-01-21 19:08:00,5.70224,5.70293,5.70151,5.70293,8000000.0
2005-01-21 19:09:00,5.70199,5.70256,5.70146,5.70217,17000000.0
2005-01-21 19:10:00,5.70208,5.70245,5.70177,5.70245,9000000.0
2005-01-21 19:11:00,5.70252,5.70252,5.70113,5.70137,16000000.0
2005-01-21 19:12:00,5.70169,5.70219,5.70035,5.70174,13000000.0
2005-01-21 19:13:00,5.70156,5.702,5.70086,5.70166,10000000.0
2005-01-21 19:14:00,5.70135,5.70135,5.69966,5.69989,20000000.0
2005-01-21 19:15:00,5.69857,5.69857,5.69549,5.69613,12000000.0
2005-01-21 19:16:00,5.69633,5.69704,5.6962,5.69704,8000000.0
2005-01-21 19:17:00,5.69795,5.69896,5.69782,5.69824,18000000.0
2005-01-21 19:18:00,5.69939,5.70034,5.69889,5.69919,11000000.0
2005-01-21 19:19:00,5.69901,5.70049,5.69901,5.70028,12000000.0
2005-01-21 19:20:00,5.70116,5.70259,5.70047,5.70259,14000000.0
2005-01-21 19:21:00,5.70154,5.70218,5.70105,5.70115,13000000.0
2005-01-21 19:22:00,5.70053,5.70079,5.6996,5.6996,12000000.0
2005-01-21 19:23:00,5.70001,5.70064,5.69965,5.70029,14000000.0
2005-01-21 19:24:00,5.70059,5.70064,5.69944,5.69981,19000000.0
2005-01-21 19:25:00,5.70005,5.70005,5.69851,5.69851,8000000.0
2005-01-21 19:26:00,5.69862,5.69979,5.69862,5.69978,7000000.0
2005-01-21 19:27:00,5.70118,5.70118,5.69945,5.70005,20000000.0
2005-01-21 19:28:00,5.69926,5.6998,5.6988,5.69934,17000000.0
2005-01-21 19:29:00,5.69899,5.6992,5.69883,5.69888,10000000.0
2005-01-21 19:30:00,5.69899,5.69899,5.69762,5.69791,15000000.0
2005-01-21 19:31:00,5.69661,5.69786,5.69661,5.69776,11000000.0
2005-01-21 19:32:00,5.698,5.69893,5.69783,5.69893,9000000.0
2005-01-21 19:33:00,5.69862,5.69946,5.69838,5.69944,14000000.0
2005-01-21 19:34:00,5.69928,5.69962,5.69856,5.69927,17000000.0
2005-01-21 19:35:00,5.69915,5.69953,5.69829,5.69944,8000000.0
2005-01-21 19:36:00,5.69949,5.70019,5.69827,5.6987,15000000.0
2005-01-21 19:37:00,5.69822,5.69923,5.69778,5.69802,8000000.0
2005-01-21 19:38:00,5.6977,5.69872,5.69728,5.69762,15000000.0
2005-01-21 19:39:00,5.6977,5.69837,5.69763,5.69765,17000000.0
2005-01-21 19:40:00,5.69756,5.69801,5.69627,5.69627,16000000.0
2005-01-21 19:41:00,5.69792,5.69792,5.69704,5.69704,11000000.0
2005-01-21 19:42:00,5.69612,5.69676,5.69455,5.69455,15000000.0
2005-01-21 19:43:00,5.69391,5.69397,5.69256,5.69293,14000000.0
2005-01-21 19:44:00,5.69261,5.69353,5.69054,5.69054,14000000.0
2005-01-21 19:45:00,5.68974,5.69002,5.68877,5.68969,15000000.0
2005-01-21 19:46:00,5.68998,5.69119,5.68998,5.69065,15000000.0
2005-01-21 19:47:00,5.6911,5.69122,5.69081,5.69122,16000000.0
2005-01-21 19:48:00,5.69162,5.69242,5.69138,5.69242,16000000.0
2005-01-21 19:49:00,5.69239,5.69362,5.69224,5.69326,8000000.0
2005-01-21 19:50:00,5.69364,5.6948,5.69352,5.6948,9000000.0
2005-01-21 19:51:00,5.69488,5.69507,5.69435,5.69483,19000000.0
2005-01-21 19:52:00,5.6947,5.69576,5.69469,5.69568,11000000.0
2005-01-21 19:53:00,5.69621,5.69636,5.69543,5.69605,14000000.0
2005-01-21 19:54:00,5.69533,5.69533,5.69384,5.69505,18000000.0
2005-01-21 19:55:00,5.69495,5.69549,5.69446,5.69446,13000000.0
2005-01-21 19:56:00,5.69356,5.69456,5.69321,5.69413,10000000.0
2005-01-21 19:57:00,5.69401,5.69464,5.69384,5.69441,16000000.0
2005-01-21 19:58:00,5.69413,5.69448,5.69328,5.69448,15000000.0
2005-01-21 19:59:00,5.69485,5.69548,5.69473,5.69496,14000000.0
2005-01-21 20:00:00,5.69474,5.69511,5.69439,5.69468,11000000.0
2005-01-21 20:01:00,5.69453,5.69492,5.69374,5.69435,24000000.0
2005-01-21 20:02:00,5.69389,5.69412,5.69275,5.69326,11000000.0
2005-01-21 20:03:00,5.69365,5.69429,5.69298,5.6933,11000000.0
2005-01-21 20:04:00,5.69378,5.69384,5.69263,5.69364,10000000.0
2005-01-21 20:05:00,5.69356,5.69435,5.69304,5.69304,17000000.0
2005-01-21 20:06:00,5.69219,5.69244,5.69146,5.69228,10000000.0
2005-01-21 20:07:00,5.69136,5.69188,5.69068,5.69185,14000000.0
2005-01-21 20:08:00,5.69177,5.69296,5.69169,5.69246,13000000.0
2005-01-21 20:09:00,5.69267,5.69313,5.69253,5.69296,11000000.0
2005-01-21 20:10:00,5.69365,5.69419,5.69258,5.69419,11000000.0
2005-01-21 20:11:00,5.69411,5.69467,5.69285,5.69285,9000000.0
2005-01-21 20:12:00,5.69357,5.6941,5.69257,5.69315,16000000.0
2005-01-21 20:13:00,5.69292,5.69359,5.69269,5.69353,11000000.0
2005-01-21 20:14:00,5.69421,5.69486,5.69383,5.69399,19000000.0
2005-01-21 20:15:00,5.69421,5.69475,5.6937,5.69423,13000000.0
2005-01-21 20:16:00,5.69531,5.69547,5.69473,5.69547,15000000.0
2005-01-21 20:17:00,5.69518,5.69518,5.69451,5.69516,8000000.0
2005-01-21 20:18:00,5.69614,5.69762,5.69594,5.69676,14000000.0
2005-01-21 20:19:00,5.69662,5.69787,5.69615,5.69771,14000000.0
2005-01-21 20:20:00,5.69816,5.69824,5.69764,5.69798,12000000.0
2005-01-21 20:21:00,5.69825,5.69885,5.69736,5.69885,9000000.0
2005-01-21 20:22:00,5.69884,5.6995,5.69841,5.69844,17000000.0
2005-01-21 20:23:00,5.69818,5.69844,5.69759,5.69825,11000000.0
2005-01-21 20:24:00,5.69828,5.69851,5.69749,5.69814,16000000.0
2005-01-21 20:25:00,5.69768,5.69768,5.69709,5.69725,11000000.0
2005-01-21 20:26:00,5.69677,5.69694,5.69612,5.69675,8000000.0
2005-01-21 20:27:00,5.69834,5.69834,5.69705,5.69746,13000000.0
2005-01-21 20:28:00,5.69707,5.69728,5.69607,5.6968,15000000.0
2005-01-21 20:29:00,5.69679,5.69679,5.69539,5.69599,16000000.0
2005-01-21 20:30:00,5.69537,5.69626,5.69496,5.69626,8000000.0
2005-01-21 20:31:00,5.69604,5.69636,5.69533,5.69585,18000000.0
2005-01-21 20:32:00,5.6951,5.69526,5.69443,5.69509,7000000.0
2005-01-21 20:33:00,5.69579,5.69652,5.69579,5.69631,13000000.0
2005-01-21 20:34:00,5.69593,5.69619,5.69473,5.69473,13000000.0
2005-01-21 20:35:00,5.69608,5.69608,5.6952,5.69534,9000000.0
2005-01-21 20:36:00,5.69606,5.69631,5.69514,5.696,17000000.0
2005-01-21 20:37:00,5.69535,5.69557,5.69471,5.69557,14000000.0
2005-01-21 20:38:00,5.6962,5.6962,5.6949,5.69556,16000000.0
2005-01-21 20:39:00,5.69579,5.69651,5.69538,5.69586,14000000.0
2005-01-21 20:40:00,5.69594,5.69621,5.69495,5.69605,17000000.0
2005-01-21 20:41:00,5.69569,5.69656,5.69569,5.69604,16000000.0
2005-01-21 20:42:00,5.69588,5.69602,5.69545,5.69574,22000000.0
2005-01-21 20:43:00,5.69589,5.69654,5.69533,5.69619,18000000.0
2005-01-21 20:44:00,5.69623,5.69672,5.69497,5.69624,16000000.0
2005-01-21 20:45:00,5.69651,5.69662,5.69569,5.69662,8000000.0
2005-01-21 20:46:00,5.69681,5.69681,5.69592,5.69681,19000000.0
2005-01-21 20:47:00,5.69711,5.69735,5.69618,5.69667,12000000.0
2005-01-21 20:48:00,5.69636,5.69636,5.69516,5.69516,9000000.0
2005-01-21 20:49:00,5.6966,5.69674,5.696,5.6963,19000000.0
2005-01-21 20:50:00,5.69581,5.69608,5.69502,5.69533,15000000.0
2005-01-21 20:51:00,5.69568,5.69679,5.69568,5.69679,9000000.0
2005-01-21 20:52:00,5.69642,5.69666,5.69602,5.69649,11000000.0
2005-01-21 20:53:00,5.69603,5.69681,5.69503,5.69681,15000000.0
2005-01-21 20:54:00,5.69722,5.69722,5.69596,5.69691,12000000.0
2005-01-21 20:55:00,5.69699,5.69735,5.69613,5.69677,18000000.0
2005-01-21 20:56:00,5.69642,5.69687,5.69601,5.69617,12000000.0
2005-01-21 20:57:00,5.69663,5.69757,5.69639,5.69669,13000000.0
2005-01-21 20:58:00,5.69673,5.69679,5.69616,5.69652,11000000.0
2005-01-21 20:59:00,5.69637,5.69644,5.69585,5.69644,11000000.0
2005-01-21 21:00:00,5.69651,5.69671,5.69595,5.69671,17000000.0
2005-01-21 21:01:00,5.69641,5.69714,5.69612,5.69714,10000000.0
2005-01-21 21:02:00,5.69673,5.69673,5.69562,5.69593,8000000.0
2005-01-21 21:03:00,5.6954,5.69659,5.6954,5.69615,19000000.0
2005-01-21 21:04:00,5.69614,5.69656,5.69589,5.69656,18000000.0
2005-01-21 21:05:00,5.69647,5.69673,5.69612,5.69669,14000000.0
2005-01-21 21:06:00,5.69633,5.69731,5.69591,5.69656,12000000.0
2005-01-21 21:07:00,5.69707,5.69752,5.69642,5.69752,10000000.0
2005-01-21 21:08:00,5.69778,5.69778,5.6964,5.6964,14000000.0
2005-01-21 21:09:00,5.69658,5.69658,5.69519,5.69608,16000000.0
2005-01-21 21:10:00,5.69647,5.69702,5.696,5.6965,15000000.0
2005-01-21 21:11:00,5.69637,5.69646,5.69581,5.69633,13000000.0
2005-01-21 21:12:00,5.69615,5.69615,5.69525,5.6955,10000000.0
2005-01-21 21:13:00,5.69708,5.69747,5.69707,5.69734,14000000.0
2005-01-21 21:14:00,5.69699,5.69699,5.69612,5.69664,10000000.0
2005-01-21 21:15:00,5.69631,5.69702,5.69565,5.69614,15000000.0
2005-01-21 21:16:00,5.69628,5.69628,5.6947,5.69494,11000000.0
2005-01-21 21:17:00,5.69451,5.69451,5.69291,5.69403,13000000.0
2005-01-21 21:18:00,5.69422,5.69526,5.69422,5.69526,17000000.0
2005-01-21 21:19:00,5.69486,5.69561,5.69484,5.69561,12000000.0
2005-01-21 21:20:00,5.69562,5.69632,5.69511,5.69632,14000000.0
2005-01-21 21:21:00,5.69674,5.69674,5.69552,5.69585,11000000.0
2005-01-21 21:22:00,5.69501,5.6958,5.69494,5.69553,9000000.0
2005-01-21 21:23:00,5.69511,5.69599,5.69511,5.69551,7000000.0
2005-01-21 21:24:00,5.69529,5.69625,5.69427,5.69625,11000000.0
2005-01-21 21:25:00,5.69591,5.69598,5.69512,5.69523,7000000.0
2005-01-21 21:26:00,5.69433,5.69456,5.69342,5.69423,13000000.0
2005-01-21 21:27:00,5.69431,5.69467,5.69329,5.69329,11000000.0
2005-01-21 21:28:00,5.69352,5.69476,5.69352,5.69463,15000000.0
2005-01-21 21:29:00,5.69518,5.69564,5.69475,5.69564,12000000.0
2005-01-21 21:30:00,5.69527,5.69585,5.69515,5.69515,10000000.0
2005-01-21 21:31:00,5.69456,5.69628,5.69456,5.69628,10000000.0
2005-01-21 21:32:00,5.69512,5.69546,5.69415,5.69415,12000000.0
2005-01-21 21:33:00,5.69525,5.69622,5.69482,5.69482,19000000.0
2005-01-21 21:34:00,5.69539,5.69582,5.69505,5.69577,8000000.0
2005-01-21 21:35:00,5.69492,5.69657,5.69492,5.69657,20000000.0
2005-01-21 21:36:00,5.69593,5.69638,5.69568,5.69638,19000000.0
2005-01-21 21:37:00,5.69587,5.69615,5.69512,5.69615,19000000.0
2005-01-21 21:38:00,5.696,5.69643,5.69536,5.69643,13000000.0
2005-01-21 21:39:00,5.69544,5.69603,5.69481,5.69597,17000000.0
2005-01-21 21:40:00,5.69561,5.69623,5.69487,5.69616,7000000.0
2005-01-21 21:41:00,5.69555,5.69578,5.69468,5.69477,11000000.0
2005-01-21 21:42:00,5.69439,5.69439,5.69296,5.69414,18000000.0
2005-01-21 21:43:00,5.69399,5.69491,5.69381,5.69485,13000000.0
2005-01-21 21:44:00,5.69471,5.69481,5.69368,5.69423,16000000.0
2005-01-21 21:45:00,5.69382,5.69482,5.69382,5.69482,11000000.0
2005-01-21 21:46:00,5.69442,5.69548,5.69379,5.69548,13000000.0
2005-01-21 21:47:00,5.69475,5.69565,5.69475,5.69565,13000000.0
2005-01-21 21:48:00,5.69593,5.69593,5.69492,5.69576,17000000.0
2005-01-21 21:49:00,5.69665,5.69665,5.69465,5.69565,8000000.0
2005-01-21 21:50:00,5.69699,5.69699,5.69519,5.696,11000000.0
2005-01-21 21:51:00,5.69598,5.69666,5.69549,5.69666,13000000.0
2005-01-21 21:52:00,5.69598,5.69624,5.69516,5.69602,13000000.0
2005-01-21 21:53:00,5.69609,5.69609,5.69533,5.69577,14000000.0
2005-01-21 21:54:00,5.69632,5.69643,5.69442,5.69588,11000000.0
2005-01-21 21:55:00,5.69619,5.69651,5.69558,5.69598,17000000.0
2005-01-21 21:56:00,5.69596,5.69669,5.69566,5.6965,12000000.0
2005-01-21 21:57:00,5.69536,5.69595,5.69516,5.69592,16000000.0
2005-01-21 21:58:00,5.69584,5.69631,5.69553,5.69607,9000000.0
2005-01-21 21:59:00,5.69619,5.69643,5.69496,5.69575,18000000.0
2005-01-21 22:00:00,5.69605,5.6965,5.69555,5.69606,13000000.0
2005-01-21 22:01:00,5.69653,5.69653,5.69565,5.69615,11000000.0
2005-01-21 22:02:00,5.69609,5.69713,5.69584,5.69584,17000000.0
2005-01-21 22:03:00,5.69547,5.696,5.6953,5.6957,23000000.0
2005-01-21 22:04:00,5.69603,5.69608,5.69484,5.69484,15000000.0
2005-01-21 22:05:00,5.69599,5.6962,5.69521,5.69594,14000000.0
2005-01-21 22:06:00,5.69646,5.69646,5.69531,5.69531,15000000.0
2005-01-21 22:07:00,5.69624,5.69648,5.6958,5.69648,9000000.0
2005-01-21 22:08:00,5.69641,5.697,5.69632,5.697,18000000.0
2005-01-21 22:09:00,5.69682,5.69745,5.69665,5.69694,11000000.0
2005-01-21 22:10:00,5.6962,5.69699,5.6962,5.69699,7000000.0
2005-01-21 22:11:00,5.69695,5.69762,5.69695,5.69751,8000000.0
2005-01-21 22:12:00,5.69741,5.69741,5.69674,5.69707,16000000.0
2005-01-21 22:13:00,5.69677,5.697,5.69614,5.69649,24000000.0
2005-01-21 22:14:00,5.69627,5.69637,5.69578,5.6959,9000000.0
2005-01-21 22:15:00,5.69672,5.69672,5.69574,5.69644,10000000.0
2005-01-21 22:16:00,5.69717,5.6978,5.69584,5.6978,13000000.0
2005-01-21 22:17:00,5.69762,5.69796,5.69637,5.69681,20000000.0
2005-01-21 22:18:00,5.69794,5.6985,5.69752,5.69815,11000000.0
2005-01-21 22:19:00,5.69848,5.69848,5.69766,5.69798,15000000.0
2005-01-21 22:20:00,5.69715,5.69805,5.69683,5.69802,16000000.0
2005-01-21 22:21:00,5.69789,5.69924,5.69789,5.69872,12000000.0
2005-01-21 22:22:00,5.69858,5.69912,5.69793,5.69912,14000000.0
2005-01-21 22:23:00,5.69862,5.69896,5.69824,5.69896,11000000.0
2005-01-21 22:24:00,5.69946,5.69946,5.69896,5.69934,16000000.0
2005-01-21 22:25:00,5.69885,5.69987,5.69841,5.69987,14000000.0
2005-01-21 22:26:00,5.69916,5.69979,5.69867,5.69947,10000000.0
2005-01-21 22:27:00,5.6997,5.69988,5.69924,5.69988,14000000.0
2005-01-21 22:28:00,5.69963,5.70044,5.69921,5.69953,12000000.0
2005-01-21 22:29:00,5.69895,5.69938,5.69844,5.69917,13000000.0
2005-01-21 22:30:00,5.69852,5.69883,5.69809,5.69883,8000000.0
2005-01-21 22:31:00,5.69878,5.69887,5.69831,5.69831,11000000.0
2005-01-21 22:32:00,5.69854,5.6991,5.69844,5.69853,20000000.0
2005-01-21 22:33:00,5.69851,5.6994,5.69795,5.6994,11000000.0
2005-01-21 22:34:00,5.69876,5.69927,5.69828,5.69855,10000000.0
2005-01-21 22:35:00,5.69864,5.6994,5.69779,5.6994,13000000.0
2005-01-21 22:36:00,5.6999,5.6999,5.69863,5.69987,9000000.0
2005-01-21 22:37:00,5.69996,5.69996,5.69903,5.69935,13000000.0
2005-01-21 22:38:00,5.69917,5.69987,5.69869,5.69897,9000000.0
2005-01-21 22:39:00,5.69919,5.69997,5.69886,5.69952,12000000.0
2005-01-21 22:40:00,5.69948,5.69969,5.69855,5.69872,9000000.0
2005-01-21 22:41:00,5.69921,5.69963,5.69866,5.69951,14000000.0
2005-01-21 22:42:00,5.69952,5.70031,5.69908,5.69989,13000000.0
2005-01-21 22:43:00,5.69978,5.69978,5.6988,5.6988,12000000.0
2005-01-21 22:44:00,5.69877,5.69913,5.69802,5.69913,15000000.0
2005-01-21 22:45:00,5.69849,5.69849,5.69742,5.69786,13000000.0
2005-01-21 22:46:00,5.69774,5.69806,5.69707,5.69744,14000000.0
2005-01-21 22:47:00,5.69789,5.69789,5.69704,5.69752,15000000.0
2005-01-21 22:48:00,5.6964,5.6975,5.6964,5.69741,13000000.0
2005-01-21 22:49:00,5.69753,5.69812,5.69753,5.69806,13000000.0
2005-01-21 22:50:00,5.69819,5.69838,5.69785,5.69824,15000000.0
2005-01-21 22:51:00,5.6982,5.69842,5.69724,5.69842,14000000.0
2005-01-21 22:52:00,5.6987,5.69888,5.69859,5.69877,9000000.0
2005-01-21 22:53:00,5.69868,5.69868,5.69795,5.69811,15000000.0
2005-01-21 22:54:00,5.69768,5.6979,5.69723,5.69789,17000000.0
2005-01-21 22:55:00,5.69776,5.69795,5.69702,5.69795,16000000.0
2005-01-21 22:56:00,5.69843,5.69892,5.69816,5.69847,13000000.0
2005-01-21 22:57:00,5.69926,5.69926,5.69849,5.69849,8000000.0
2005-01-21 22:58:00,5.69859,5.69908,5.6983,5.6985,8000000.0
2005-01-21 22:59:00,5.69857,5.69857,5.69754,5.69856,19000000.0
2005-01-21 23:00:00,5.69969,5.69969,5.69899,5.6992,10000000.0
2005-01-21 23:01:00,5.69807,5.6991,5.69807,5.69909,7000000.0
2005-01-21 23:02:00,5.69885,5.69898,5.69826,5.69832,15000000.0
2005-01-21 23:03:00,5.69768,5.69848,5.69744,5.69848,17000000.0
2005-01-21 23:04:00,5.69872,5.6991,5.69768,5.6991,19000000.0
2005-01-21 23:05:00,5.69892,5.69892,5.69686,5.69686,9000000.0
2005-01-21 23:06:00,5.69832,5.6986,5.69791,5.69791,12000000.0
2005-01-21 23:07:00,5.69807,5.69888,5.69757,5.69781,14000000.0
2005-01-21 23:08:00,5.69913,5.69913,5.69798,5.69845,16000000.0
2005-01-21 23:09:00,5.69812,5.69876,5.69769,5.69769,9000000.0
2005-01-21 23:10:00,5.69882,5.69891,5.69731,5.69731,12000000.0
2005-01-21 23:11:00,5.69737,5.69936,5.69737,5.69936,14000000.0
2005-01-21 23:12:00,5.69854,5.69854,5.69779,5.69809,7000000.0
2005-01-21 23:13:00,5.69795,5.69814,5.69751,5.69789,14000000.0
2005-01-21 23:14:00,5.69821,5.69821,5.69686,5.69686,19000000.0
2005-01-21 23:15:00,5.69697,5.69839,5.69697,5.69839,13000000.0
2005-01-21 23:16:00,5.69843,5.69864,5.69793,5.69793,15000000.0
2005-01-21 23:17:00,5.69805,5.69816,5.69714,5.69816,11000000.0
2005-01-21 23:18:00,5.69843,5.69891,5.69771,5.69771,12000000.0
2005-01-21 23:19:00,5.69825,5.69828,5.69769,5.69806,14000000.0
2005-01-21 23:20:00,5.69775,5.69802,5.69699,5.69795,19000000.0
2005-01-21 23:21:00,5.69757,5.69819,5.69739,5.69819,7000000.0
2005-01-21 23:22:00,5.69818,5.69858,5.6973,5.69777,15000000.0
2005-01-21 23:23:00,5.69713,5.69843,5.69713,5.69804,11000000.0
2005-01-21 23:24:00,5.69828,5.69911,5.69807,5.69849,14000000.0
2005-01-21 23:25:00,5.69872,5.69987,5.69836,5.69987,11000000.0
2005-01-21 23:26:00,5.69957,5.69974,5.69857,5.69871,14000000.0
2005-01-21 23:27:00,5.69838,5.69944,5.69796,5.69796,11000000.0
2005-01-21 23:28:00,5.69901,5.69943,5.69868,5.69879,12000000.0
2005-01-21 23:29:00,5.69861,5.69956,5.6986,5.69926,16000000.0
2005-01-21 23:30:00,5.6995,5.6998,5.6989,5.6989,20000000.0
2005-01-21 23:31:00,5.6994,5.69977,5.69904,5.69977,11000000.0
2005-01-21 23:32:00,5.6993,5.69965,5.6988,5.69956,16000000.0
2005-01-21 23:33:00,5.69964,5.69974,5.6989,5.69927,12000000.0
2005-01-21 23:34:00,5.69956,5.69971,5.69904,5.69913,13000000.0
2005-01-21 23:35:00,5.69951,5.69994,5.69915,5.69917,9000000.0
2005-01-21 23:36:00,5.69942,5.69942,5.69813,5.69875,9000000.0
2005-01-21 23:37:00,5.69894,5.69897,5.69762,5.69762,14000000.0
2005-01-21 23:38:00,5.69877,5.69905,5.69858,5.6989,13000000.0
2005-01-21 23:39:00,5.69874,5.69935,5.69806,5.69896,17000000.0
2005-01-21 23:40:00,5.69871,5.69882,5.69791,5.69822,12000000.0
2005-01-21 23:41:00,5.69901,5.69901,5.69825,5.69889,17000000.0
2005-01-21 23:42:00,5.69897,5.69958,5.69868,5.69914,22000000.0
2005-01-21 23:43:00,5.70006,5.70006,5.69907,5.69935,15000000.0
2005-01-21 23:44:00,5.69905,5.69978,5.69902,5.69931,14000000.0
2005-01-21 23:45:00,5.69839,5.6985,5.69746,5.69754,20000000.0
2005-01-21 23:46:00,5.69889,5.69927,5.69876,5.69927,14000000.0
2005-01-21 23:47:00,5.69869,5.69877,5.69751,5.69751,10000000.0
2005-01-21 23:48:00,5.69901,5.69901,5.69787,5.69787,18000000.0
2005-01-21 23:49:00,5.69932,5.69932,5.6988,5.69892,14000000.0
2005-01-21 23:50:00,5.69907,5.69948,5.69864,5.69864,13000000.0
2005-01-21 23:51:00,5.69872,5.69917,5.69858,5.69902,8000000.0
2005-01-21 23:52:00,5.69827,5.69924,5.69827,5.69867,16000000.0
2005-01-21 23:53:00,5.69943,5.6996,5.69909,5.69929,18000000.0
2005-01-21 23:54:00,5.69974,5.69992,5.6993,5.69992,12000000.0
2005-01-21 23:55:00,5.70026,5.70043,5.69978,5.70029,19000000.0
2005-01-21 23:56:00,5.70016,5.70016,5.69904,5.6993,14000000.0
2005-01-21 23:57:00,5.69896,5.69984,5.69896,5.69984,16000000.0
2005-01-21 23:58:00,5.69989,5.70018,5.69961,5.69977,13000000.0
2005-01-21 23:59:00,5.70007,5.70205,5.69987,5.70205,14000000.0
2005-01-24 02:00:00,5.70249,5.70272,5.70173,5.70257,16000000.0
2005-01-24 02:01:00,5.70244,5.70244,5.70104,5.70124,21000000.0
2005-01-24 02:02:00,5.70115,5.70257,5.70115,5.70193,10000000.0
2005-01-24 02:03:00,5.70254,5.70325,5.70197,5.70325,8000000.0
2005-01-24 02:04:00,5.70356,5.70356,5.70161,5.70262,14000000.0
2005-01-24 02:05:00,5.70356,5.70364,5.70254,5.70286,14000000.0
2005-01-24 02:06:00,5.7034,5.70395,5.70251,5.7036,15000000.0
2005-01-24 02:07:00,5.70324,5.70374,5.70258,5.70258,10000000.0
2005-01-24 02:08:00,5.70301,5.70311,5.70221,5.70245,16000000.0
2005-01-24 02:09:00,5.70361,5.70361,5.70262,5.70285,18000000.0
2005-01-24 02:10:00,5.70282,5.70361,5.70254,5.70337,16000000.0
2005-01-24 02:11:00,5.70404,5.70404,5.70268,5.70328,14000000.0
2005-01-24 02:12:00,5.70397,5.70397,5.70301,5.7036,10000000.0
2005-01-24 02:13:00,5.70229,5.70352,5.70221,5.70352,15000000.0
2005-01-24 02:14:00,5.70367,5.70394,5.70305,5.70351,19000000.0
2005-01-24 02:15:00,5.70348,5.70349,5.70288,5.70339,12000000.0
2005-01-24 02:16:00,5.70358,5.70403,5.70345,5.70379,18000000.0
2005-01-24 02:17:00,5.70364,5.70409,5.70331,5.70381,14000000.0
2005-01-24 02:18:00,5.70357,5.70406,5.70289,5.70367,12000000.0
2005-01-24 02:19:00,5.70292,5.70401,5.70292,5.7035,14000000.0
2005-01-24 02:20:00,5.7038,5.70402,5.7028,5.70335,13000000.0
2005-01-24 02:21:00,5.70266,5.70286,5.70208,5.70284,15000000.0
2005-01-24 02:22:00,5.70311,5.70362,5.70258,5.7034,13000000.0
2005-01-24 02:23:00,5.70367,5.70367,5.70246,5.70314,16000000.0
2005-01-24 02:24:00,5.70322,5.70322,5.70214,5.7023,17000000.0
2005-01-24 02:25:00,5.70394,5.70417,5.70353,5.70359,10000000.0
2005-01-24 02:26:00,5.70382,5.70437,5.70369,5.70396,13000000.0
2005-01-24 02:27:00,5.70383,5.70392,5.7031,5.7031,7000000.0
2005-01-24 02:28:00,5.70295,5.70363,5.70269,5.70319,9000000.0
2005-01-24 02:29:00,5.7018,5.70352,5.7018,5.70336,20000000.0
2005-01-24 02:30:00,5.70302,5.70302,5.70221,5.70238,11000000.0
2005-01-24 02:31:00,5.70205,5.70218,5.7017,5.70211,9000000.0
2005-01-24 02:32:00,5.70208,5.70218,5.70116,5.70148,13000000.0
2005-01-24 02:33:00,5.7024,5.70254,5.70054,5.70054,14000000.0
2005-01-24 02:34:00,5.70031,5.70056,5.69908,5.69908,17000000.0
2005-01-24 02:35:00,5.70025,5.70055,5.69942,5.70006,15000000.0
2005-01-24 02:36:00,5.70059,5.7015,5.70028,5.70051,14000000.0
2005-01-24 02:37:00,5.70178,5.70178,5.70068,5.70134,13000000.0
2005-01-24 02:38:00,5.70122,5.70142,5.70019,5.70142,14000000.0
2005-01-24 02:39:00,5.70134,5.70149,5.70005,5.70079,15000000.0
2005-01-24 02:40:00,5.70121,5.70164,5.70037,5.70164,12000000.0
2005-01-24 02:41:00,5.70147,5.70175,5.70068,5.70068,13000000.0
2005-01-24 02:42:00,5.70119,5.70211,5.70093,5.70171,16000000.0
2005-01-24 02:43:00,5.70114,5.70169,5.70096,5.70158,18000000.0
2005-01-24 02:44:00,5.70179,5.70231,5.70172,5.70209,10000000.0
2005-01-24 02:45:00,5.70216,5.70284,5.70164,5.70169,14000000.0
2005-01-24 02:46:00,5.70133,5.70177,5.70096,5.70162,18000000.0
2005-01-24 02:47:00,5.70148,5.70177,5.70131,5.70131,17000000.0
2005-01-24 02:48:00,5.70227,5.70238,5.7018,5.70209,7000000.0
2005-01-24 02:49:00,5.70223,5.70223,5.70094,5.7014,13000000.0
2005-01-24 02:50:00,5.70223,5.70285,5.70202,5.70285,14000000.0
2005-01-24 02:51:00,5.70247,5.70292,5.7018,5.70223,15000000.0
2005-01-24 02:52:00,5.70222,5.70246,5.70159,5.70159,15000000.0
2005-01-24 02:53:00,5.70146,5.70215,5.70146,5.70195,9000000.0
2005-01-24 02:54:00,5.70176,5.70211,5.70148,5.70211,13000000.0
2005-01-24 02:55:00,5.70198,5.70198,5.70096,5.70146,11000000.0
2005-01-24 02:56:00,5.7009,5.7009,5.69969,5.7005,18000000.0
2005-01-24 02:57:00,5.69965,5.6998,5.69923,5.69932,13000000.0
2005-01-24 02:58:00,5.69976,5.70002,5.69942,5.69956,9000000.0
2005-01-24 02:59:00,5.6991,5.69958,5.69848,5.69849,14000000.0
2005-01-24 03:00:00,5.69869,5.69915,5.6984,5.69897,11000000.0
2005-01-24 03:01:00,5.69901,5.6997,5.69866,5.6997,11000000.0
2005-01-24 03:02:00,5.69958,5.69958,5.69832,5.69857,11000000.0
2005-01-24 03:03:00,5.69734,5.6979,5.69715,5.69764,23000000.0
2005-01-24 03:04:00,5.69725,5.69734,5.69644,5.69724,11000000.0
2005-01-24 03:05:00,5.69675,5.69723,5.696,5.69691,17000000.0
2005-01-24 03:06:00,5.69681,5.69681,5.69594,5.69621,9000000.0
2005-01-24 03:07:00,5.69664,5.6968,5.69576,5.69631,15000000.0
2005-01-24 03:08:00,5.69703,5.69731,5.69613,5.69731,12000000.0
2005-01-24 03:09:00,5.69645,5.69697,5.69495,5.69599,15000000.0
2005-01-24 03:10:00,5.6957,5.6957,5.69441,5.69441,19000000.0
2005-01-24 03:11:00,5.69559,5.69571,5.69465,5.69488,15000000.0
2005-01-24 03:12:00,5.69507,5.69616,5.69504,5.69616,18000000.0
2005-01-24 03:13:00,5.69632,5.69724,5.69591,5.69721,18000000.0
2005-01-24 03:14:00,5.69625,5.69658,5.69533,5.69557,10000000.0
2005-01-24 03:15:00,5.69641,5.69671,5.69554,5.69596,7000000.0
2005-01-24 03:16:00,5.69672,5.69697,5.69621,5.69638,8000000.0
2005-01-24 03:17:00,5.6977,5.6977,5.69682,5.69729,10000000.0
2005-01-24 03:18:00,5.69671,5.69729,5.69629,5.69681,15000000.0
2005-01-24 03:19:00,5.69774,5.69804,5.69704,5.69762,10000000.0
2005-01-24 03:20:00,5.69757,5.69828,5.69753,5.6982,16000000.0
2005-01-24 03:21:00,5.69804,5.69844,5.69791,5.69833,11000000.0
2005-01-24 03:22:00,5.69762,5.69794,5.69723,5.69764,10000000.0
2005-01-24 03:23:00,5.69802,5.69891,5.698,5.698,12000000.0
2005-01-24 03:24:00,5.6981,5.6981,5.69736,5.69746,13000000.0
2005-01-24 03:25:00,5.69827,5.69832,5.69742,5.69772,11000000.0
2005-01-24 03:26:00,5.69743,5.69808,5.69672,5.69804,13000000.0
2005-01-24 03:27:00,5.6987,5.69938,5.69869,5.69938,14000000.0
2005-01-24 03:28:00,5.69902,5.69946,5.69888,5.69935,18000000.0
2005-01-24 03:29:00,5.6994,5.69989,5.69905,5.69989,15000000.0
2005-01-24 03:30:00,5.69961,5.69961,5.69828,5.69843,10000000.0
2005-01-24 03:31:00,5.69846,5.69846,5.69792,5.69797,13000000.0
2005-01-24 03:32:00,5.69794,5.69939,5.69794,5.69939,16000000.0
2005-01-24 03:33:00,5.69955,5.70025,5.69934,5.69971,13000000.0
2005-01-24 03:34:00,5.69941,5.70041,5.69933,5.70002,16000000.0
2005-01-24 03:35:00,5.70034,5.70086,5.7002,5.70079,10000000.0
2005-01-24 03:36:00,5.70094,5.70114,5.6998,5.6998,11000000.0
2005-01-24 03:37:00,5.69992,5.701,5.69992,5.70074,13000000.0
2005-01-24 03:38:00,5.7008,5.70164,5.70034,5.70099,13000000.0
2005-01-24 03:39:00,5.70094,5.70104,5.70051,5.70104,13000000.0
2005-01-24 03:40:00,5.70083,5.70098,5.70027,5.70056,12000000.0
2005-01-24 03:41:00,5.69969,5.70087,5.69969,5.70003,16000000.0
2005-01-24 03:42:00,5.70063,5.70064,5.69971,5.70064,21000000.0
2005-01-24 03:43:00,5.70099,5.701,5.70025,5.70037,18000000.0
2005-01-24 03:44:00,5.7002,5.70085,5.69952,5.70049,15000000.0
2005-01-24 03:45:00,5.70047,5.70075,5.7003,5.70032,9000000.0
2005-01-24 03:46:00,5.69961,5.70006,5.69916,5.69916,8000000.0
2005-01-24 03:47:00,5.70041,5.70041,5.69958,5.70011,11000000.0
2005-01-24 03:48:00,5.6996,5.69985,5.69912,5.69966,9000000.0
2005-01-24 03:49:00,5.70021,5.70086,5.6998,5.70086,16000000.0
2005-01-24 03:50:00,5.7006,5.70134,5.70015,5.70134,19000000.0
2005-01-24 03:51:00,5.70012,5.70082,5.69974,5.69974,9000000.0
2005-01-24 03:52:00,5.70076,5.70107,5.69993,5.69993,19000000.0
2005-01-24 03:53:00,5.70006,5.70131,5.70006,5.70119,10000000.0
2005-01-24 03:54:00,5.70134,5.70183,5.70124,5.70183,17000000.0
2005-01-24 03:55:00,5.70185,5.70187,5.70163,5.70165,16000000.0
2005-01-24 03:56:00,5.70143,5.70143,5.7009,5.70112,7000000.0
2005-01-24 03:57:00,5.70099,5.70122,5.7007,5.70082,11000000.0
2005-01-24 03:58:00,5.70065,5.70168,5.70065,5.70168,12000000.0
2005-01-24 03:59:00,5.70108,5.70173,5.70071,5.70136,17000000.0
2005-01-24 04:00:00,5.70085,5.70201,5.70085,5.70201,12000000.0
2005-01-24 04:01:00,5.70107,5.70165,5.70027,5.70029,16000000.0
2005-01-24 04:02:00,5.70173,5.70279,5.70164,5.70243,14000000.0
2005-01-24 04:03:00,5.70239,5.70259,5.70186,5.70186,12000000.0
2005-01-24 04:04:00,5.7014,5.70244,5.7014,5.7019,16000000.0
2005-01-24 04:05:00,5.70287,5.70287,5.70207,5.70262,13000000.0
2005-01-24 04:06:00,5.7025,5.70309,5.7021,5.70309,16000000.0
2005-01-24 04:07:00,5.70228,5.70303,5.70226,5.70264,13000000.0
2005-01-24 04:08:00,5.70289,5.70346,5.70252,5.70346,14000000.0
2005-01-24 04:09:00,5.70337,5.70353,5.70269,5.70329,10000000.0
2005-01-24 04:10:00,5.70299,5.70347,5.70236,5.70304,12000000.0
2005-01-24 04:11:00,5.70317,5.70381,5.70299,5.70371,14000000.0
2005-01-24 04:12:00,5.70348,5.70354,5.70194,5.70194,19000000.0
2005-01-24 04:13:00,5.70297,5.70391,5.70198,5.70198,20000000.0
2005-01-24 04:14:00,5.70294,5.70368,5.70203,5.70203,12000000.0
2005-01-24 04:15:00,5.70336,5.70336,5.7028,5.70284,8000000.0
2005-01-24 04:16:00,5.70393,5.70393,5.70263,5.70263,13000000.0
2005-01-24 04:17:00,5.70203,5.70346,5.70203,5.70346,15000000.0
2005-01-24 04:18:00,5.70377,5.70381,5.70358,5.7037,9000000.0
2005-01-24 04:19:00,5.70361,5.70361,5.70259,5.70263,12000000.0
2005-01-24 04:20:00,5.70292,5.7038,5.7026,5.70375,9000000.0
2005-01-24 04:21:00,5.70368,5.70368,5.70258,5.7036,17000000.0
2005-01-24 04:22:00,5.70374,5.70374,5.70265,5.70355,14000000.0
2005-01-24 04:23:00,5.70338,5.70338,5.7026,5.7027,10000000.0
2005-01-24 04:24:00,5.70265,5.70325,5.70234,5.70325,12000000.0
2005-01-24 04:25:00,5.70321,5.70345,5.70189,5.70345,10000000.0
2005-01-24 04:26:00,5.70255,5.70397,5.70255,5.70397,7000000.0
2005-01-24 04:27:00,5.70262,5.70321,5.70184,5.70321,15000000.0
2005-01-24 04:28:00,5.70228,5.70287,5.7021,5.70268,7000000.0
2005-01-24 04:29:00,5.70224,5.70321,5.7022,5.7022,14000000.0
2005-01-24 04:30:00,5.70266,5.7038,5.70266,5.7038,11000000.0
2005-01-24 04:31:00,5.704,5.70428,5.70309,5.70428,15000000.0
2005-01-24 04:32:00,5.70378,5.70416,5.70323,5.70323,17000000.0
2005-01-24 04:33:00,5.7033,5.70484,5.7033,5.70429,14000000.0
2005-01-24 04:34:00,5.7042,5.70431,5.70315,5.70315,9000000.0
2005-01-24 04:35:00,5.70407,5.7046,5.70376,5.70426,12000000.0
2005-01-24 04:36:00,5.70419,5.70423,5.7039,5.70414,12000000.0
2005-01-24 04:37:00,5.70445,5.70521,5.70445,5.70491,12000000.0
2005-01-24 04:38:00,5.70523,5.70529,5.70461,5.70461,11000000.0
2005-01-24 04:39:00,5.70475,5.70512,5.70422,5.70422,17000000.0
2005-01-24 04:40:00,5.7046,5.7054,5.70443,5.70512,9000000.0
2005-01-24 04:41:00,5.70517,5.70545,5.70471,5.70545,10000000.0
2005-01-24 04:42:00,5.70568,5.70626,5.70553,5.70554,8000000.0
2005-01-24 04:43:00,5.70537,5.70564,5.70445,5.70554,18000000.0
2005-01-24 04:44:00,5.70478,5.70479,5.70372,5.70411,9000000.0
2005-01-24 04:45:00,5.70401,5.70471,5.70326,5.70471,9000000.0
2005-01-24 04:46:00,5.70428,5.70428,5.70264,5.70264,16000000.0
2005-01-24 04:47:00,5.70419,5.70447,5.7038,5.7043,12000000.0
2005-01-24 04:48:00,5.70401,5.70445,5.70382,5.704,10000000.0
2005-01-24 04:49:00,5.70383,5.70442,5.7038,5.70436,16000000.0
2005-01-24 04:50:00,5.70466,5.70505,5.70392,5.70498,16000000.0
2005-01-24 04:51:00,5.70417,5.70464,5.70377,5.70398,20000000.0
2005-01-24 04:52:00,5.70388,5.70489,5.70388,5.70489,13000000.0
2005-01-24 04:53:00,5.70517,5.70517,5.70403,5.70492,11000000.0
2005-01-24 04:54:00,5.70496,5.70496,5.70375,5.70393,11000000.0
2005-01-24 04:55:00,5.70366,5.70424,5.70355,5.70375,12000000.0
2005-01-24 04:56:00,5.70466,5.70466,5.70366,5.70366,16000000.0
2005-01-24 04:57:00,5.7045,5.7045,5.7037,5.70383,7000000.0
2005-01-24 04:58:00,5.70349,5.70372,5.70221,5.70221,13000000.0
2005-01-24 04:59:00,5.7018,5.70322,5.70179,5.7029,17000000.0
2005-01-24 05:00:00,5.70281,5.70361,5.70239,5.70361,10000000.0
2005-01-24 05:01:00,5.70244,5.70313,5.70244,5.70278,13000000.0
2005-01-24 05:02:00,5.70348,5.70352,5.70202,5.70289,18000000.0
2005-01-24 05:03:00,5.70269,5.70321,5.70256,5.70272,9000000.0
2005-01-24 05:04:00,5.7034,5.70403,5.70318,5.70338,12000000.0
2005-01-24 05:05:00,5.70359,5.70365,5.70281,5.703,10000000.0
2005-01-24 05:06:00,5.70261,5.70333,5.70261,5.70272,20000000.0
2005-01-24 05:07:00,5.7036,5.70383,5.70306,5.70383,10000000.0
2005-01-24 05:08:00,5.70329,5.70405,5.70298,5.7033,17000000.0
2005-01-24 05:09:00,5.7033,5.7033,5.70237,5.70274,15000000.0
2005-01-24 05:10:00,5.70291,5.70297,5.70136,5.70136,10000000.0
2005-01-24 05:11:00,5.70085,5.7011,5.69973,5.70053,16000000.0
2005-01-24 05:12:00,5.70051,5.7012,5.70028,5.70091,7000000.0
2005-01-24 05:13:00,5.70021,5.70096,5.70021,5.70093,12000000.0
2005-01-24 05:14:00,5.70064,5.70121,5.70025,5.70091,14000000.0
2005-01-24 05:15:00,5.70055,5.70098,5.70034,5.70034,16000000.0
2005-01-24 05:16:00,5.70082,5.70139,5.70061,5.70081,15000000.0
2005-01-24 05:17:00,5.70032,5.70111,5.70017,5.70017,10000000.0
2005-01-24 05:18:00,5.70012,5.70012,5.69866,5.69929,13000000.0
2005-01-24 05:19:00,5.69871,5.69902,5.69829,5.6986,13000000.0
2005-01-24 05:20:00,5.69804,5.69815,5.69721,5.69796,20000000.0
2005-01-24 05:21:00,5.69775,5.69867,5.69745,5.69837,9000000.0
2005-01-24 05:22:00,5.69828,5.69915,5.69826,5.69915,17000000.0
2005-01-24 05:23:00,5.69789,5.69942,5.69789,5.69942,14000000.0
2005-01-24 05:24:00,5.69807,5.69851,5.69782,5.69824,19000000.0
2005-01-24 05:25:00,5.69758,5.69879,5.69758,5.69879,13000000.0
2005-01-24 05:26:00,5.69885,5.69908,5.69812,5.69886,13000000.0
2005-01-24 05:27:00,5.6976,5.6976,5.69643,5.6967,13000000.0
2005-01-24 05:28:00,5.69785,5.69816,5.69742,5.69808,10000000.0
2005-01-24 05:29:00,5.69825,5.69875,5.69729,5.69802,17000000.0
2005-01-24 05:30:00,5.69658,5.69761,5.69636,5.69728,21000000.0
2005-01-24 05:31:00,5.69863,5.69863,5.69723,5.69727,13000000.0
2005-01-24 05:32:00,5.69694,5.6977,5.69654,5.69658,16000000.0
2005-01-24 05:33:00,5.69754,5.69816,5.6969,5.69703,13000000.0
2005-01-24 05:34:00,5.69737,5.69824,5.69681,5.69793,13000000.0
2005-01-24 05:35:00,5.69696,5.69854,5.69696,5.69811,14000000.0
2005-01-24 05:36:00,5.69809,5.69809,5.69736,5.69761,18000000.0
2005-01-24 05:37:00,5.69722,5.69775,5.69679,5.69685,12000000.0
2005-01-24 05:38:00,5.69722,5.69742,5.69664,5.69718,13000000.0
2005-01-24 05:39:00,5.69662,5.69693,5.69563,5.69677,21000000.0
2005-01-24 05:40:00,5.69697,5.69714,5.69611,5.6971,14000000.0
2005-01-24 05:41:00,5.69716,5.69747,5.69685,5.6974,13000000.0
2005-01-24 05:42:00,5.69744,5.69765,5.69719,5.69749,8000000.0
2005-01-24 05:43:00,5.69759,5.69771,5.69655,5.69688,13000000.0
2005-01-24 05:44:00,5.69716,5.69823,5.69716,5.6975,13000000.0
2005-01-24 05:45:00,5.6972,5.69758,5.69674,5.69749,24000000.0
2005-01-24 05:46:00,5.69808,5.69816,5.69789,5.69808,14000000.0
2005-01-24 05:47:00,5.69724,5.69739,5.69626,5.69626,11000000.0
2005-01-24 05:48:00,5.69584,5.69744,5.69581,5.69744,18000000.0
2005-01-24 05:49:00,5.69769,5.69794,5.69724,5.69745,10000000.0
2005-01-24 05:50:00,5.69709,5.69819,5.69709,5.69819,10000000.0
2005-01-24 05:51:00,5.69843,5.69843,5.69753,5.69782,11000000.0
2005-01-24 05:52:00,5.69735,5.6975,5.69675,5.69699,19000000.0
2005-01-24 05:53:00,5.69842,5.69857,5.69786,5.69857,15000000.0
2005-01-24 05:54:00,5.69706,5.69853,5.69687,5.69851,7000000.0
2005-01-24 05:55:00,5.69856,5.69865,5.69806,5.69832,12000000.0
2005-01-24 05:56:00,5.69857,5.69887,5.69824,5.69879,16000000.0
2005-01-24 05:57:00,5.6977,5.69856,5.6977,5.69801,11000000.0
2005-01-24 05:58:00,5.69952,5.69952,5.69862,5.69948,22000000.0
2005-01-24 05:59:00,5.69975,5.69985,5.69878,5.69885,9000000.0
2005-01-24 06:00:00,5.69839,5.69839,5.69761,5.69783,17000000.0
2005-01-24 06:01:00,5.69791,5.6984,5.69767,5.69794,18000000.0
2005-01-24 06:02:00,5.69843,5.69941,5.69818,5.69862,18000000.0
2005-01-24 06:03:00,5.69798,5.69936,5.69798,5.69936,16000000.0
2005-01-24 06:04:00,5.69929,5.69929,5.69825,5.6987,8000000.0
2005-01-24 06:05:00,5.6985,5.69899,5.69809,5.69899,10000000.0
2005-01-24 06:06:00,5.69898,5.6998,5.69865,5.69927,27000000.0
2005-01-24 06:07:00,5.69921,5.69925,5.69877,5.69889,17000000.0
2005-01-24 06:08:00,5.69871,5.69894,5.69798,5.69868,14000000.0
2005-01-24 06:09:00,5.69896,5.70034,5.69896,5.70034,13000000.0
2005-01-24 06:10:00,5.69997,5.69997,5.69825,5.69825,14000000.0
2005-01-24 06:11:00,5.69825,5.69923,5.69808,5.69808,16000000.0
2005-01-24 06:12:00,5.6991,5.69977,5.69845,5.69977,17000000.0
2005-01-24 06:13:00,5.69938,5.69958,5.69879,5.69879,14000000.0
2005-01-24 06:14:00,5.69844,5.69948,5.69844,5.69897,12000000.0
2005-01-24 06:15:00,5.69828,5.69865,5.69784,5.69784,13000000.0
2005-01-24 06:16:00,5.69835,5.6985,5.6976,5.69762,14000000.0
2005-01-24 06:17:00,5.69709,5.69741,5.69571,5.69741,11000000.0
2005-01-24 06:18:00,5.69878,5.69889,5.69868,5.69886,12000000.0
2005-01-24 06:19:00,5.69834,5.69841,5.69728,5.69794,19000000.0
2005-01-24 06:20:00,5.69674,5.69806,5.69578,5.69806,11000000.0
2005-01-24 06:21:00,5.69827,5.69831,5.69691,5.69691,9000000.0
2005-01-24 06:22:00,5.69641,5.69759,5.69641,5.6969,22000000.0
2005-01-24 06:23:00,5.69745,5.69756,5.69655,5.69679,18000000.0
2005-01-24 06:24:00,5.69686,5.69716,5.69617,5.69716,8000000.0
2005-01-24 06:25:00,5.69701,5.69719,5.69633,5.69719,9000000.0
2005-01-24 06:26:00,5.69745,5.69812,5.69705,5.69812,13000000.0
2005-01-24 06:27:00,5.69717,5.69795,5.69676,5.69791,15000000.0
2005-01-24 06:28:00,5.69752,5.69815,5.69698,5.69748,18000000.0
2005-01-24 06:29:00,5.69763,5.6981,5.69727,5.6974,16000000.0
2005-01-24 06:30:00,5.69867,5.69867,5.69739,5.69748,10000000.0
2005-01-24 06:31:00,5.69875,5.69895,5.69875,5.69888,13000000.0
2005-01-24 06:32:00,5.69878,5.69878,5.6978,5.69871,10000000.0
2005-01-24 06:33:00,5.69893,5.69893,5.69867,5.69887,10000000.0
2005-01-24 06:34:00,5.69901,5.69935,5.69889,5.69904,15000000.0
2005-01-24 06:35:00,5.69891,5.69902,5.69879,5.69897,13000000.0
2005-01-24 06:36:00,5.69898,5.69906,5.69881,5.69896,23000000.0
2005-01-24 06:37:00,5.69891,5.69891,5.69857,5.69872,11000000.0
2005-01-24 06:38:00,5.69729,5.69829,5.6969,5.6982,17000000.0
2005-01-24 06:39:00,5.69744,5.69846,5.69744,5.69846,8000000.0
2005-01-24 06:40:00,5.69875,5.69875,5.69857,5.69866,15000000.0
2005-01-24 06:41:00,5.69866,5.69894,5.69866,5.69873,15000000.0
2005-01-24 06:42:00,5.69873,5.69878,5.69848,5.69859,16000000.0
2005-01-24 06:43:00,5.6982,5.6982,5.69718,5.69718,12000000.0
2005-01-24 06:44:00,5.69751,5.69808,5.69719,5.69719,13000000.0
2005-01-24 06:45:00,5.69711,5.69798,5.69652,5.69652,14000000.0
2005-01-24 06:46:00,5.69678,5.69806,5.69672,5.69797,12000000.0
2005-01-24 06:47:00,5.69807,5.699,5.69783,5.699,11000000.0
2005-01-24 06:48:00,5.69919,5.69919,5.698,5.698,15000000.0
2005-01-24 06:49:00,5.69888,5.69893,5.69777,5.69777,17000000.0
2005-01-24 06:50:00,5.69867,5.69971,5.69867,5.69958,13000000.0
2005-01-24 06:51:00,5.69934,5.69958,5.6987,5.69958,8000000.0
2005-01-24 06:52:00,5.69987,5.69991,5.6989,5.69987,14000000.0
2005-01-24 06:53:00,5.70027,5.7003,5.70003,5.70018,13000000.0
2005-01-24 06:54:00,5.70004,5.70004,5.69899,5.69982,8000000.0
2005-01-24 06:55:00,5.69988,5.69988,5.69907,5.69926,10000000.0
2005-01-24 06:56:00,5.69884,5.69905,5.69843,5.69883,11000000.0
2005-01-24 06:57:00,5.69883,5.69883,5.69832,5.69844,17000000.0
2005-01-24 06:58:00,5.69882,5.69928,5.6984,5.6988,12000000.0
2005-01-24 06:59:00,5.69946,5.69975,5.69938,5.69959,14000000.0
2005-01-24 07:00:00,5.69943,5.70009,5.69917,5.69965,11000000.0
2005-01-24 07:01:00,5.69921,5.69949,5.69872,5.69909,10000000.0
2005-01-24 07:02:00,5.70073,5.70073,5.69993,5.70035,14000000.0
2005-01-24 07:03:00,5.69897,5.70004,5.69897,5.7,7000000.0
2005-01-24 07:04:00,5.70006,5.70073,5.69979,5.69993,16000000.0
2005-01-24 07:05:00,5.69964,5.70004,5.69889,5.69992,15000000.0
2005-01-24 07:06:00,5.69924,5.7001,5.69853,5.7001,16000000.0
2005-01-24 07:07:00,5.70045,5.70053,5.69986,5.70053,12000000.0
2005-01-24 07:08:00,5.70006,5.70021,5.699,5.69928,8000000.0
2005-01-24 07:09:00,5.70041,5.70041,5.6996,5.6996,8000000.0
2005-01-24 07:10:00,5.69927,5.69937,5.69807,5.69908,16000000.0
2005-01-24 07:11:00,5.69881,5.69984,5.69881,5.69933,17000000.0
2005-01-24 07:12:00,5.69866,5.6994,5.69821,5.6994,20000000.0
2005-01-24 07:13:00,5.69915,5.70007,5.69893,5.70007,18000000.0
2005-01-24 07:14:00,5.69942,5.69954,5.6986,5.69943,11000000.0
2005-01-24 07:15:00,5.6994,5.6994,5.6979,5.69929,18000000.0
2005-01-24 07:16:00,5.69909,5.69989,5.69887,5.69895,18000000.0
2005-01-24 07:17:00,5.6994,5.69999,5.69927,5.69936,12000000.0
2005-01-24 07:18:00,5.69879,5.6993,5.69879,5.69902,18000000.0
2005-01-24 07:19:00,5.69896,5.69916,5.69835,5.69901,14000000.0
2005-01-24 07:20:00,5.69963,5.7,5.69911,5.7,18000000.0
2005-01-24 07:21:00,5.69907,5.69967,5.6986,5.69967,13000000.0
2005-01-24 07:22:00,5.7,5.7,5.69929,5.69929,14000000.0
2005-01-24 07:23:00,5.69982,5.70054,5.69982,5.69999,15000000.0
2005-01-24 07:24:00,5.69971,5.70087,5.6997,5.70087,16000000.0
2005-01-24 07:25:00,5.70108,5.70108,5.69999,5.70018,15000000.0
2005-01-24 07:26:00,5.70031,5.70124,5.70031,5.70124,13000000.0
2005-01-24 07:27:00,5.70117,5.70117,5.69969,5.70066,12000000.0
2005-01-24 07:28:00,5.70069,5.7011,5.70037,5.7011,22000000.0
2005-01-24 07:29:00,5.7001,5.7002,5.69936,5.69994,16000000.0
2005-01-24 07:30:00,5.70004,5.70056,5.69981,5.70011,14000000.0
2005-01-24 07:31:00,5.6999,5.70023,5.6998,5.70008,13000000.0
2005-01-24 07:32:00,5.69969,5.69984,5.69907,5.69934,9000000.0
2005-01-24 07:33:00,5.69931,5.69984,5.69893,5.6997,7000000.0
2005-01-24 07:34:00,5.70003,5.7004,5.69918,5.70006,18000000.0
2005-01-24 07:35:00,5.70058,5.70118,5.70057,5.70118,9000000.0
2005-01-24 07:36:00,5.70121,5.70166,5.70084,5.70145,13000000.0
2005-01-24 07:37:00,5.70077,5.70119,5.70045,5.70119,11000000.0
2005-01-24 07:38:00,5.70109,5.70133,5.70088,5.70095,11000000.0
2005-01-24 07:39:00,5.70135,5.70146,5.70012,5.70094,19000000.0
2005-01-24 07:40:00,5.70142,5.70188,5.70079,5.70079,11000000.0
2005-01-24 07:41:00,5.70064,5.7018,5.70064,5.70163,7000000.0
2005-01-24 07:42:00,5.7009,5.7009,5.69964,5.69964,13000000.0
2005-01-24 07:43:00,5.70117,5.7016,5.70058,5.70058,14000000.0
2005-01-24 07:44:00,5.70057,5.70057,5.69989,5.70025,10000000.0
2005-01-24 07:45:00,5.69968,5.70048,5.69928,5.69928,8000000.0
2005-01-24 07:46:00,5.69923,5.7008,5.69923,5.7008,13000000.0
2005-01-24 07:47:00,5.70165,5.70165,5.70145,5.70145,15000000.0
2005-01-24 07:48:00,5.70121,5.70129,5.70024,5.70057,13000000.0
2005-01-24 07:49:00,5.6999,5.70039,5.69935,5.70039,10000000.0
2005-01-24 07:50:00,5.70045,5.70045,5.69854,5.69999,17000000.0
2005-01-24 07:51:00,5.69996,5.70034,5.69953,5.6999,16000000.0
2005-01-24 07:52:00,5.70128,5.70128,5.69967,5.69967,13000000.0
2005-01-24 07:53:00,5.70057,5.70189,5.70052,5.70189,10000000.0
2005-01-24 07:54:00,5.70092,5.70171,5.70053,5.70171,11000000.0
2005-01-24 07:55:00,5.70177,5.70197,5.70114,5.70197,12000000.0
2005-01-24 07:56:00,5.70189,5.70189,5.70054,5.70054,13000000.0
2005-01-24 07:57:00,5.70056,5.70106,5.70056,5.70081,8000000.0
2005-01-24 07:58:00,5.70143,5.70203,5.70076,5.70114,14000000.0
2005-01-24 07:59:00,5.70223,5.70223,5.70096,5.70169,15000000.0
2005-01-24 08:00:00,5.70064,5.70217,5.70064,5.70166,10000000.0
2005-01-24 08:01:00,5.70059,5.70132,5.70021,5.7012,13000000.0
2005-01-24 08:02:00,5.70053,5.70053,5.69948,5.69948,14000000.0
2005-01-24 08:03:00,5.70044,5.70062,5.69991,5.70056,12000000.0
2005-01-24 08:04:00,5.70049,5.70084,5.70022,5.70022,16000000.0
2005-01-24 08:05:00,5.7002,5.70105,5.7002,5.70023,14000000.0
2005-01-24 08:06:00,5.69975,5.70085,5.69975,5.70055,19000000.0
2005-01-24 08:07:00,5.69973,5.70166,5.69973,5.70166,19000000.0
2005-01-24 08:08:00,5.70176,5.70176,5.69965,5.69965,11000000.0
2005-01-24 08:09:00,5.69936,5.70021,5.69913,5.69917,10000000.0
2005-01-24 08:10:00,5.70012,5.70038,5.69946,5.69985,16000000.0
2005-01-24 08:11:00,5.69865,5.6994,5.69818,5.69818,9000000.0
2005-01-24 08:12:00,5.69882,5.69882,5.69755,5.69783,10000000.0
2005-01-24 08:13:00,5.69688,5.69717,5.69652,5.69683,11000000.0
2005-01-24 08:14:00,5.69688,5.69736,5.69645,5.69657,12000000.0
2005-01-24 08:15:00,5.69636,5.69709,5.69586,5.69656,15000000.0
2005-01-24 08:16:00,5.69745,5.69763,5.69584,5.69717,14000000.0
2005-01-24 08:17:00,5.69761,5.69815,5.69708,5.69815,10000000.0
2005-01-24 08:18:00,5.69767,5.69817,5.69727,5.69817,9000000.0
2005-01-24 08:19:00,5.69772,5.69772,5.69633,5.69633,11000000.0
2005-01-24 08:20:00,5.69644,5.69769,5.69644,5.69653,11000000.0
2005-01-24 08:21:00,5.69733,5.69769,5.69639,5.69769,20000000.0
2005-01-24 08:22:00,5.69632,5.69671,5.69578,5.69578,8000000.0
2005-01-24 08:23:00,5.6951,5.69618,5.6951,5.69613,12000000.0
2005-01-24 08:24:00,5.69502,5.69579,5.69475,5.69541,13000000.0
2005-01-24 08:25:00,5.69557,5.69557,5.69459,5.69548,12000000.0
2005-01-24 08:26:00,5.69554,5.69554,5.69472,5.69523,13000000.0
2005-01-24 08:27:00,5.69429,5.69486,5.69412,5.69478,11000000.0
2005-01-24 08:28:00,5.69479,5.69563,5.69474,5.69563,8000000.0
2005-01-24 08:29:00,5.69538,5.69569,5.69472,5.69509,12000000.0
2005-01-24 08:30:00,5.69561,5.69571,5.69477,5.69497,11000000.0
2005-01-24 08:31:00,5.69521,5.69586,5.69514,5.69586,10000000.0
2005-01-24 08:32:00,5.69423,5.69554,5.69423,5.69513,13000000.0
2005-01-24 08:33:00,5.69484,5.695,5.69447,5.69447,11000000.0
2005-01-24 08:34:00,5.6949,5.6954,5.69482,5.69482,17000000.0
2005-01-24 08:35:00,5.69519,5.69519,5.69399,5.69507,11000000.0
2005-01-24 08:36:00,5.69493,5.69529,5.69424,5.69424,10000000.0
2005-01-24 08:37:00,5.69561,5.69613,5.6956,5.69613,9000000.0
2005-01-24 08:38:00,5.69506,5.69532,5.69418,5.69531,18000000.0
2005-01-24 08:39:00,5.69583,5.69583,5.69426,5.69486,8000000.0
2005-01-24 08:40:00,5.6955,5.6955,5.6944,5.69458,7000000.0
2005-01-24 08:41:00,5.69391,5.69391,5.69276,5.69315,16000000.0
2005-01-24 08:42:00,5.69315,5.6932,5.6927,5.69305,14000000.0
2005-01-24 08:43:00,5.69227,5.69274,5.69098,5.69185,12000000.0
2005-01-24 08:44:00,5.69157,5.69214,5.69086,5.69214,9000000.0
2005-01-24 08:45:00,5.69162,5.69188,5.69037,5.69188,18000000.0
2005-01-24 08:46:00,5.69163,5.69163,5.69041,5.69162,14000000.0
2005-01-24 08:47:00,5.69211,5.69243,5.6912,5.6912,18000000.0
2005-01-24 08:48:00,5.69213,5.69266,5.69179,5.69227,12000000.0
2005-01-24 08:49:00,5.69166,5.6924,5.69096,5.69228,14000000.0
2005-01-24 08:50:00,5.69155,5.6922,5.6912,5.69158,16000000.0
2005-01-24 08:51:00,5.6921,5.69245,5.69065,5.69245,21000000.0
2005-01-24 08:52:00,5.69133,5.6916,5.6905,5.69057,20000000.0
2005-01-24 08:53:00,5.69102,5.69102,5.68994,5.69008,7000000.0
2005-01-24 08:54:00,5.69011,5.6903,5.68952,5.68952,17000000.0
2005-01-24 08:55:00,5.68982,5.69052,5.68943,5.69018,12000000.0
2005-01-24 08:56:00,5.68979,5.68989,5.68854,5.68911,17000000.0
2005-01-24 08:57:00,5.68924,5.68986,5.68867,5.68986,16000000.0
2005-01-24 08:58:00,5.68962,5.68992,5.68925,5.68986,12000000.0
2005-01-24 08:59:00,5.68994,5.69054,5.68949,5.69034,13000000.0
2005-01-24 09:00:00,5.69018,5.69067,5.68976,5.69067,17000000.0
2005-01-24 09:01:00,5.68992,5.69151,5.68992,5.69104,13000000.0
2005-01-24 09:02:00,5.69125,5.69181,5.69125,5.69143,8000000.0
2005-01-24 09:03:00,5.69177,5.69268,5.69113,5.69179,16000000.0
2005-01-24 09:04:00,5.69158,5.69179,5.69123,5.6914,8000000.0
2005-01-24 09:05:00,5.69157,5.69215,5.69131,5.69196,11000000.0
2005-01-24 09:06:00,5.6921,5.69224,5.6916,5.6916,10000000.0
2005-01-24 09:07:00,5.69134,5.69181,5.69096,5.69172,10000000.0
2005-01-24 09:08:00,5.69176,5.69198,5.69028,5.69028,19000000.0
2005-01-24 09:09:00,5.68964,5.69087,5.68964,5.69087,16000000.0
2005-01-24 09:10:00,5.69051,5.69093,5.6901,5.69079,8000000.0
2005-01-24 09:11:00,5.69119,5.69158,5.69101,5.69117,11000000.0
2005-01-24 09:12:00,5.69155,5.69231,5.69082,5.6913,16000000.0
2005-01-24 09:13:00,5.69134,5.6916,5.6907,5.69093,15000000.0
2005-01-24 09:14:00,5.69108,5.69185,5.69054,5.6909,17000000.0
2005-01-24 09:15:00,5.69159,5.69204,5.69096,5.69104,12000000.0
2005-01-24 09:16:00,5.69134,5.69166,5.68974,5.68974,14000000.0
2005-01-24 09:17:00,5.69023,5.69062,5.6896,5.69008,14000000.0
2005-01-24 09:18:00,5.69017,5.69017,5.68915,5.68939,18000000.0
2005-01-24 09:19:00,5.68921,5.68974,5.6889,5.68919,14000000.0
2005-01-24 09:20:00,5.68975,5.68978,5.6887,5.68901,18000000.0
2005-01-24 09:21:00,5.68978,5.68986,5.68912,5.68937,17000000.0
2005-01-24 09:22:00,5.68964,5.69032,5.68905,5.69032,13000000.0
2005-01-24 09:23:00,5.69025,5.69047,5.68957,5.68971,12000000.0
2005-01-24 09:24:00,5.69035,5.69061,5.69014,5.69014,14000000.0
2005-01-24 09:25:00,5.69066,5.69099,5.68986,5.68986,9000000.0
2005-01-24 09:26:00,5.69009,5.69148,5.69009,5.691,13000000.0
2005-01-24 09:27:00,5.6923,5.69351,5.6923,5.69351,13000000.0
2005-01-24 09:28:00,5.69435,5.69501,5.69434,5.69467,19000000.0
2005-01-24 09:29:00,5.6945,5.69516,5.69372,5.69456,14000000.0
2005-01-24 09:30:00,5.69433,5.69452,5.69295,5.69295,15000000.0
2005-01-24 09:31:00,5.69237,5.69275,5.6915,5.69255,11000000.0
2005-01-24 09:32:00,5.69254,5.69352,5.69235,5.69291,16000000.0
2005-01-24 09:33:00,5.69343,5.69351,5.69276,5.69346,9000000.0
2005-01-24 09:34:00,5.6929,5.69328,5.69255,5.69311,18000000.0
2005-01-24 09:35:00,5.69298,5.69312,5.69203,5.6921,14000000.0
2005-01-24 09:36:00,5.69283,5.69361,5.69283,5.69319,16000000.0
2005-01-24 09:37:00,5.69221,5.69252,5.69116,5.69223,20000000.0
2005-01-24 09:38:00,5.69196,5.69242,5.69149,5.692,19000000.0
2005-01-24 09:39:00,5.6917,5.69207,5.6909,5.69158,16000000.0
2005-01-24 09:40:00,5.69084,5.69143,5.69081,5.69128,12000000.0
2005-01-24 09:41:00,5.69133,5.69239,5.69093,5.69219,18000000.0
2005-01-24 09:42:00,5.69264,5.693,5.69167,5.69294,16000000.0
2005-01-24 09:43:00,5.69191,5.69288,5.69118,5.69118,15000000.0
2005-01-24 09:44:00,5.69136,5.69202,5.69069,5.69069,13000000.0
2005-01-24 09:45:00,5.69174,5.69174,5.69012,5.69132,13000000.0
2005-01-24 09:46:00,5.69219,5.69232,5.69115,5.69115,17000000.0
2005-01-24 09:47:00,5.69225,5.69272,5.69174,5.69192,13000000.0
2005-01-24 09:48:00,5.69192,5.69237,5.69144,5.69179,16000000.0
2005-01-24 09:49:00,5.69109,5.69153,5.69075,5.69094,17000000.0
2005-01-24 09:50:00,5.69139,5.69162,5.69068,5.69068,12000000.0
2005-01-24 09:51:00,5.69095,5.69133,5.69044,5.69044,16000000.0
2005-01-24 09:52:00,5.69064,5.69079,5.68894,5.68894,16000000.0
2005-01-24 09:53:00,5.68949,5.68994,5.68891,5.68916,15000000.0
2005-01-24 09:54:00,5.69046,5.69099,5.68984,5.69068,15000000.0
2005-01-24 09:55:00,5.69116,5.69116,5.68888,5.68888,15000000.0
2005-01-24 09:56:00,5.68827,5.68907,5.68723,5.68858,17000000.0
2005-01-24 09:57:00,5.68933,5.68933,5.68815,5.68881,12000000.0
2005-01-24 09:58:00,5.68897,5.68897,5.68736,5.68736,14000000.0
2005-01-24 09:59:00,5.68712,5.68715,5.68655,5.68668,10000000.0
2005-01-24 10:00:00,5.68636,5.68743,5.68616,5.68743,11000000.0
2005-01-24 10:01:00,5.68727,5.68727,5.68629,5.68662,24000000.0
2005-01-24 10:02:00,5.68708,5.68893,5.68707,5.68848,14000000.0
2005-01-24 10:03:00,5.68806,5.68857,5.68737,5.68793,16000000.0
2005-01-24 10:04:00,5.68677,5.68721,5.68639,5.68642,10000000.0
2005-01-24 10:05:00,5.68605,5.68627,5.685,5.68525,10000000.0
2005-01-24 10:06:00,5.68626,5.6878,5.68626,5.6878,9000000.0
2005-01-24 10:07:00,5.68824,5.68873,5.68761,5.68828,11000000.0
2005-01-24 10:08:00,5.68942,5.68967,5.68891,5.68921,9000000.0
2005-01-24 10:09:00,5.68985,5.68985,5.68763,5.68853,11000000.0
2005-01-24 10:10:00,5.689,5.68914,5.68677,5.68731,15000000.0
2005-01-24 10:11:00,5.68681,5.68681,5.68537,5.6858,16000000.0
2005-01-24 10:12:00,5.68619,5.68626,5.68513,5.68624,19000000.0
2005-01-24 10:13:00,5.68641,5.68704,5.68615,5.68679,9000000.0
2005-01-24 10:14:00,5.68743,5.68753,5.68577,5.68577,11000000.0
2005-01-24 10:15:00,5.68741,5.68804,5.68726,5.68763,8000000.0
2005-01-24 10:16:00,5.6882,5.6882,5.68695,5.68804,17000000.0
2005-01-24 10:17:00,5.68783,5.68871,5.68783,5.68795,16000000.0
2005-01-24 10:18:00,5.68756,5.68756,5.68538,5.686,16000000.0
2005-01-24 10:19:00,5.68565,5.68565,5.68458,5.68544,17000000.0
2005-01-24 10:20:00,5.68627,5.68713,5.68578,5.68713,16000000.0
2005-01-24 10:21:00,5.68768,5.68795,5.68729,5.68782,7000000.0
2005-01-24 10:22:00,5.68758,5.68758,5.68483,5.68519,10000000.0
2005-01-24 10:23:00,5.68547,5.68556,5.68435,5.68448,14000000.0
2005-01-24 10:24:00,5.68488,5.68555,5.68349,5.68512,13000000.0
2005-01-24 10:25:00,5.68577,5.68644,5.68559,5.68637,12000000.0
2005-01-24 10:26:00,5.68675,5.68675,5.68496,5.68528,11000000.0
2005-01-24 10:27:00,5.68432,5.68469,5.68333,5.68354,13000000.0
2005-01-24 10:28:00,5.6835,5.6835,5.68234,5.68234,13000000.0
2005-01-24 10:29:00,5.68194,5.68208,5.6811,5.68172,11000000.0
2005-01-24 10:30:00,5.68243,5.68243,5.68155,5.68209,9000000.0
2005-01-24 10:31:00,5.68214,5.68237,5.68143,5.68237,16000000.0
2005-01-24 10:32:00,5.6824,5.68241,5.68171,5.68225,9000000.0
2005-01-24 10:33:00,5.68275,5.68305,5.68191,5.68305,12000000.0
2005-01-24 10:34:00,5.68314,5.68314,5.68153,5.68161,11000000.0
2005-01-24 10:35:00,5.68152,5.68268,5.68152,5.68234,17000000.0
2005-01-24 10:36:00,5.68278,5.68278,5.68183,5.68234,10000000.0
2005-01-24 10:37:00,5.68236,5.68284,5.68149,5.68258,15000000.0
2005-01-24 10:38:00,5.68288,5.68301,5.68185,5.68185,17000000.0
2005-01-24 10:39:00,5.68274,5.6835,5.68228,5.68272,13000000.0
2005-01-24 10:40:00,5.6828,5.68296,5.68205,5.68205,10000000.0
2005-01-24 10:41:00,5.68317,5.68329,5.68216,5.6826,15000000.0
2005-01-24 10:42:00,5.68198,5.68239,5.68121,5.68219,12000000.0
2005-01-24 10:43:00,5.68126,5.68216,5.6808,5.68118,13000000.0
2005-01-24 10:44:00,5.68208,5.68289,5.68155,5.68182,12000000.0
2005-01-24 10:45:00,5.68278,5.6833,5.68183,5.68247,13000000.0
2005-01-24 10:46:00,5.68371,5.68457,5.68339,5.68409,13000000.0
2005-01-24 10:47:00,5.6839,5.68419,5.68356,5.68365,7000000.0
2005-01-24 10:48:00,5.68312,5.68349,5.68244,5.68288,12000000.0
2005-01-24 10:49:00,5.68254,5.68305,5.68167,5.68167,10000000.0
2005-01-24 10:50:00,5.68186,5.68247,5.68155,5.68228,14000000.0
2005-01-24 10:51:00,5.68212,5.68239,5.68153,5.68153,11000000.0
2005-01-24 10:52:00,5.68187,5.68199,5.67954,5.68168,20000000.0
2005-01-24 10:53:00,5.68249,5.68258,5.68162,5.68162,9000000.0
2005-01-24 10:54:00,5.68134,5.68197,5.68105,5.68138,18000000.0
2005-01-24 10:55:00,5.68143,5.68143,5.68047,5.68109,10000000.0
2005-01-24 10:56:00,5.68092,5.68193,5.67999,5.67999,11000000.0
2005-01-24 10:57:00,5.68009,5.68115,5.67999,5.68108,8000000.0
2005-01-24 10:58:00,5.68136,5.68172,5.68104,5.68151,10000000.0
2005-01-24 10:59:00,5.68207,5.68232,5.6815,5.68159,10000000.0
2005-01-24 11:00:00,5.68086,5.68172,5.68054,5.68096,15000000.0
2005-01-24 11:01:00,5.68091,5.68141,5.6807,5.68103,12000000.0
2005-01-24 11:02:00,5.68062,5.68062,5.67965,5.67988,8000000.0
2005-01-24 11:03:00,5.68086,5.68156,5.68067,5.68134,11000000.0
2005-01-24 11:04:00,5.68129,5.68155,5.68082,5.68099,15000000.0
2005-01-24 11:05:00,5.68123,5.68157,5.68056,5.68127,17000000.0
2005-01-24 11:06:00,5.68123,5.68208,5.68069,5.68174,12000000.0
2005-01-24 11:07:00,5.68147,5.68205,5.68147,5.68187,11000000.0
2005-01-24 11:08:00,5.68119,5.68332,5.68119,5.68242,22000000.0
2005-01-24 11:09:00,5.68319,5.68362,5.68302,5.68329,9000000.0
2005-01-24 11:10:00,5.68296,5.68389,5.68265,5.68265,16000000.0
2005-01-24 11:11:00,5.68446,5.68529,5.68446,5.68513,7000000.0
2005-01-24 11:12:00,5.68534,5.68568,5.68414,5.68414,15000000.0
2005-01-24 11:13:00,5.68365,5.6841,5.68327,5.68345,11000000.0
2005-01-24 11:14:00,5.68383,5.68494,5.68357,5.68403,18000000.0
2005-01-24 11:15:00,5.68433,5.68473,5.68384,5.6844,11000000.0
2005-01-24 11:16:00,5.68376,5.68479,5.68317,5.68321,13000000.0
2005-01-24 11:17:00,5.6832,5.68355,5.68283,5.68283,13000000.0
2005-01-24 11:18:00,5.68166,5.68237,5.68134,5.68184,9000000.0
2005-01-24 11:19:00,5.68283,5.68342,5.68212,5.68216,17000000.0
2005-01-24 11:20:00,5.68204,5.68353,5.68203,5.68283,14000000.0
2005-01-24 11:21:00,5.68248,5.68359,5.68226,5.68307,14000000.0
2005-01-24 11:22:00,5.68344,5.68365,5.68266,5.68354,22000000.0
2005-01-24 11:23:00,5.6831,5.68364,5.68297,5.68338,8000000.0
2005-01-24 11:24:00,5.68348,5.68464,5.68277,5.68385,18000000.0
2005-01-24 11:25:00,5.68408,5.68435,5.68386,5.68396,9000000.0
2005-01-24 11:26:00,5.68412,5.68428,5.68297,5.6832,15000000.0
2005-01-24 11:27:00,5.68272,5.68405,5.68272,5.68367,10000000.0
2005-01-24 11:28:00,5.68432,5.68435,5.68343,5.68402,13000000.0
2005-01-24 11:29:00,5.68271,5.6841,5.68271,5.68276,17000000.0
2005-01-24 11:30:00,5.68312,5.68423,5.68312,5.68348,13000000.0
2005-01-24 11:31:00,5.68404,5.68517,5.68396,5.68517,12000000.0
2005-01-24 11:32:00,5.68478,5.68536,5.68419,5.68473,20000000.0
2005-01-24 11:33:00,5.68499,5.686,5.68477,5.68589,16000000.0
2005-01-24 11:34:00,5.686,5.68652,5.68503,5.68621,13000000.0
2005-01-24 11:35:00,5.68596,5.68639,5.68566,5.68613,14000000.0
2005-01-24 11:36:00,5.68617,5.68617,5.68485,5.68524,11000000.0
2005-01-24 11:37:00,5.68473,5.68556,5.68473,5.68504,16000000.0
2005-01-24 11:38:00,5.68384,5.68384,5.68161,5.68228,8000000.0
2005-01-24 11:39:00,5.6844,5.68471,5.68409,5.68467,11000000.0
2005-01-24 11:40:00,5.68467,5.68485,5.68382,5.68383,12000000.0
2005-01-24 11:41:00,5.68268,5.68336,5.68247,5.68303,10000000.0
2005-01-24 11:42:00,5.68289,5.6835,5.68221,5.6835,10000000.0
2005-01-24 11:43:00,5.68205,5.6825,5.68122,5.68122,17000000.0
2005-01-24 11:44:00,5.68113,5.68289,5.68113,5.68209,15000000.0
2005-01-24 11:45:00,5.68236,5.68354,5.68236,5.68267,16000000.0
2005-01-24 11:46:00,5.68243,5.68286,5.68197,5.68229,7000000.0
2005-01-24 11:47:00,5.68343,5.68397,5.68278,5.68366,16000000.0
2005-01-24 11:48:00,5.68369,5.68369,5.68174,5.68174,13000000.0
2005-01-24 11:49:00,5.68156,5.68166,5.68105,5.68154,10000000.0
2005-01-24 11:50:00,5.68125,5.68158,5.6804,5.68155,12000000.0
2005-01-24 11:51:00,5.68145,5.68251,5.68122,5.6823,14000000.0
2005-01-24 11:52:00,5.68247,5.68262,5.68184,5.68184,18000000.0
2005-01-24 11:53:00,5.68259,5.68299,5.682,5.68236,16000000.0
2005-01-24 11:54:00,5.6812,5.68193,5.68085,5.68157,8000000.0
2005-01-24 11:55:00,5.68176,5.68187,5.6804,5.68152,8000000.0
2005-01-24 11:56:00,5.68114,5.68203,5.68084,5.68203,8000000.0
2005-01-24 11:57:00,5.68205,5.68215,5.68065,5.68065,11000000.0
2005-01-24 11:58:00,5.68065,5.68213,5.68065,5.68213,14000000.0
2005-01-24 11:59:00,5.68178,5.68201,5.68115,5.68186,11000000.0
2005-01-24 12:00:00,5.68183,5.68191,5.68106,5.6812,15000000.0
2005-01-24 12:01:00,5.68142,5.6817,5.68025,5.68154,13000000.0
2005-01-24 12:02:00,5.68175,5.68175,5.68051,5.68123,15000000.0
2005-01-24 12:03:00,5.68099,5.68167,5.68086,5.6815,11000000.0
2005-01-24 12:04:00,5.68129,5.68129,5.67705,5.67705,9000000.0
2005-01-24 12:05:00,5.67818,5.68163,5.67818,5.68163,9000000.0
2005-01-24 12:06:00,5.68108,5.68197,5.68083,5.68195,15000000.0
2005-01-24 12:07:00,5.68188,5.68235,5.68147,5.68215,11000000.0
2005-01-24 12:08:00,5.68195,5.68253,5.68144,5.68253,8000000.0
2005-01-24 12:09:00,5.68264,5.68328,5.68213,5.6827,18000000.0
2005-01-24 12:10:00,5.68329,5.68379,5.68302,5.68362,14000000.0
2005-01-24 12:11:00,5.68367,5.68403,5.68315,5.68353,9000000.0
2005-01-24 12:12:00,5.68266,5.68357,5.68266,5.68302,18000000.0
2005-01-24 12:13:00,5.68356,5.68387,5.68279,5.68308,12000000.0
2005-01-24 12:14:00,5.68341,5.68341,5.68242,5.68292,10000000.0
2005-01-24 12:15:00,5.68405,5.68405,5.6823,5.68245,8000000.0
2005-01-24 12:16:00,5.68313,5.68313,5.68159,5.68186,14000000.0
2005-01-24 12:17:00,5.6821,5.6821,5.6811,5.68198,13000000.0
2005-01-24 12:18:00,5.68124,5.6818,5.68088,5.68109,10000000.0
2005-01-24 12:19:00,5.68244,5.68244,5.6813,5.68234,11000000.0
2005-01-24 12:20:00,5.68156,5.68203,5.68083,5.68146,8000000.0
2005-01-24 12:21:00,5.67986,5.68094,5.67783,5.68086,20000000.0
2005-01-24 12:22:00,5.68175,5.68218,5.68118,5.68137,14000000.0
2005-01-24 12:23:00,5.68149,5.68193,5.68107,5.68158,11000000.0
2005-01-24 12:24:00,5.68155,5.68164,5.68015,5.68164,17000000.0
2005-01-24 12:25:00,5.6815,5.6817,5.6806,5.68086,12000000.0
2005-01-24 12:26:00,5.6811,5.6812,5.68001,5.68017,7000000.0
2005-01-24 12:27:00,5.67972,5.67972,5.6772,5.67921,7000000.0
2005-01-24 12:28:00,5.68168,5.68168,5.67992,5.68086,19000000.0
2005-01-24 12:29:00,5.68035,5.68065,5.67978,5.6801,12000000.0
2005-01-24 12:30:00,5.67983,5.67983,5.67783,5.67783,10000000.0
2005-01-24 12:31:00,5.67972,5.68055,5.67949,5.67994,12000000.0
2005-01-24 12:32:00,5.68081,5.68131,5.68025,5.68088,12000000.0
2005-01-24 12:33:00,5.68137,5.68187,5.68077,5.68131,15000000.0
2005-01-24 12:34:00,5.68109,5.68183,5.68096,5.68145,12000000.0
2005-01-24 12:35:00,5.68042,5.68152,5.67814,5.68152,12000000.0
2005-01-24 12:36:00,5.68131,5.68145,5.68035,5.68113,15000000.0
2005-01-24 12:37:00,5.68069,5.68086,5.67976,5.68086,8000000.0
2005-01-24 12:38:00,5.68101,5.6817,5.68039,5.68039,15000000.0
2005-01-24 12:39:00,5.68102,5.68106,5.68009,5.6801,14000000.0
2005-01-24 12:40:00,5.68075,5.6808,5.67941,5.67989,18000000.0
2005-01-24 12:41:00,5.67924,5.67924,5.67789,5.67789,11000000.0
2005-01-24 12:42:00,5.67817,5.67874,5.67803,5.67849,17000000.0
2005-01-24 12:43:00,5.6785,5.67884,5.6783,5.67845,11000000.0
2005-01-24 12:44:00,5.67769,5.6786,5.67754,5.67754,13000000.0
2005-01-24 12:45:00,5.67695,5.67781,5.67604,5.67781,10000000.0
2005-01-24 12:46:00,5.6781,5.67854,5.67781,5.67837,20000000.0
2005-01-24 12:47:00,5.67875,5.67983,5.67838,5.67983,10000000.0
2005-01-24 12:48:00,5.67924,5.67962,5.67885,5.67885,10000000.0
2005-01-24 12:49:00,5.6784,5.67978,5.6784,5.67926,15000000.0
2005-01-24 12:50:00,5.67836,5.67909,5.67836,5.67872,14000000.0
2005-01-24 12:51:00,5.67863,5.6787,5.6781,5.67869,14000000.0
2005-01-24 12:52:00,5.6787,5.67954,5.6782,5.67954,9000000.0
2005-01-24 12:53:00,5.6804,5.68053,5.67981,5.68048,9000000.0
2005-01-24 12:54:00,5.67972,5.6814,5.67972,5.68087,20000000.0
2005-01-24 12:55:00,5.68203,5.68239,5.68119,5.68168,12000000.0
2005-01-24 12:56:00,5.68138,5.68197,5.68036,5.68047,7000000.0
2005-01-24 12:57:00,5.68071,5.68139,5.68052,5.68139,13000000.0
2005-01-24 12:58:00,5.68136,5.68199,5.68119,5.68119,16000000.0
2005-01-24 12:59:00,5.68133,5.68161,5.68092,5.68118,14000000.0
2005-01-24 13:00:00,5.68187,5.68228,5.68086,5.68228,12000000.0
2005-01-24 13:01:00,5.68173,5.68185,5.68005,5.68005,17000000.0
2005-01-24 13:02:00,5.67973,5.67974,5.67906,5.67961,10000000.0
2005-01-24 13:03:00,5.68053,5.68053,5.67922,5.67971,22000000.0
2005-01-24 13:04:00,5.67986,5.68035,5.6796,5.68012,20000000.0
2005-01-24 13:05:00,5.67632,5.67918,5.67632,5.67916,14000000.0
2005-01-24 13:06:00,5.68057,5.68202,5.68014,5.68145,17000000.0
2005-01-24 13:07:00,5.68041,5.68089,5.67984,5.68089,22000000.0
2005-01-24 13:08:00,5.68061,5.68151,5.68061,5.68114,12000000.0
2005-01-24 13:09:00,5.68096,5.6817,5.68081,5.68082,12000000.0
2005-01-24 13:10:00,5.68026,5.68098,5.6787,5.68098,20000000.0
2005-01-24 13:11:00,5.68083,5.68135,5.67995,5.68056,12000000.0
2005-01-24 13:12:00,5.68043,5.6809,5.67961,5.68058,16000000.0
2005-01-24 13:13:00,5.68017,5.68113,5.67989,5.68034,14000000.0
2005-01-24 13:14:00,5.68125,5.68138,5.68034,5.68064,17000000.0
2005-01-24 13:15:00,5.68017,5.68033,5.67957,5.68,7000000.0
2005-01-24 13:16:00,5.67975,5.68006,5.67924,5.67993,9000000.0
2005-01-24 13:17:00,5.68026,5.68056,5.67971,5.68023,15000000.0
2005-01-24 13:18:00,5.68098,5.68099,5.68022,5.68092,17000000.0
2005-01-24 13:19:00,5.68019,5.68073,5.68019,5.68023,15000000.0
2005-01-24 13:20:00,5.68034,5.68107,5.68034,5.68107,12000000.0
2005-01-24 13:21:00,5.68027,5.68087,5.6791,5.67976,24000000.0
2005-01-24 13:22:00,5.68042,5.68042,5.67899,5.67954,12000000.0
2005-01-24 13:23:00,5.68005,5.68035,5.67984,5.68003,12000000.0
2005-01-24 13:24:00,5.68009,5.68009,5.67936,5.68006,18000000.0
2005-01-24 13:25:00,5.68068,5.68188,5.68059,5.68187,12000000.0
2005-01-24 13:26:00,5.68172,5.68234,5.67986,5.68055,12000000.0
2005-01-24 13:27:00,5.68306,5.6838,5.68229,5.6838,9000000.0
2005-01-24 13:28:00,5.68475,5.68552,5.68462,5.68507,15000000.0
2005-01-24 13:29:00,5.68498,5.68564,5.68449,5.68504,14000000.0
2005-01-24 13:30:00,5.6854,5.68548,5.68391,5.68475,11000000.0
2005-01-24 13:31:00,5.68428,5.68547,5.68428,5.68531,11000000.0
2005-01-24 13:32:00,5.68531,5.68534,5.68411,5.68496,8000000.0
2005-01-24 13:33:00,5.68466,5.68521,5.68461,5.68496,14000000.0
2005-01-24 13:34:00,5.68477,5.68571,5.68477,5.6848,11000000.0
2005-01-24 13:35:00,5.68496,5.68549,5.68449,5.68487,16000000.0
2005-01-24 13:36:00,5.68319,5.68327,5.68055,5.68055,8000000.0
2005-01-24 13:37:00,5.68122,5.68484,5.68122,5.68484,17000000.0
2005-01-24 13:38:00,5.68492,5.68523,5.6844,5.68509,14000000.0
2005-01-24 13:39:00,5.68533,5.68566,5.68501,5.68501,10000000.0
2005-01-24 13:40:00,5.68485,5.68485,5.684,5.68437,8000000.0
2005-01-24 13:41:00,5.68453,5.68453,5.68346,5.68354,11000000.0
2005-01-24 13:42:00,5.68304,5.68304,5.68248,5.68255,14000000.0
2005-01-24 13:43:00,5.68251,5.68283,5.679,5.68283,11000000.0
2005-01-24 13:44:00,5.68299,5.68337,5.68268,5.68268,11000000.0
2005-01-24 13:45:00,5.6817,5.68322,5.6817,5.68245,14000000.0
2005-01-24 13:46:00,5.68204,5.68323,5.68204,5.68236,11000000.0
2005-01-24 13:47:00,5.68234,5.68428,5.68234,5.68426,13000000.0
2005-01-24 13:48:00,5.68427,5.68443,5.6839,5.68415,14000000.0
2005-01-24 13:49:00,5.68385,5.6845,5.68377,5.68424,12000000.0
2005-01-24 13:50:00,5.68433,5.68473,5.68421,5.68449,16000000.0
2005-01-24 13:51:00,5.68451,5.68451,5.68306,5.68442,14000000.0
2005-01-24 13:52:00,5.68455,5.68569,5.68455,5.68522,10000000.0
2005-01-24 13:53:00,5.68495,5.68595,5.68495,5.68527,10000000.0
2005-01-24 13:54:00,5.68548,5.68686,5.68548,5.68648,8000000.0
2005-01-24 13:55:00,5.68726,5.68764,5.68667,5.68758,13000000.0
2005-01-24 13:56:00,5.68763,5.68868,5.6863,5.68737,17000000.0
2005-01-24 13:57:00,5.68639,5.68639,5.68339,5.68339,13000000.0
2005-01-24 13:58:00,5.68495,5.68694,5.68495,5.68694,7000000.0
2005-01-24 13:59:00,5.68714,5.68737,5.68666,5.68723,9000000.0
2005-01-24 14:00:00,5.68661,5.68661,5.68602,5.68647,7000000.0
2005-01-24 14:01:00,5.68608,5.6861,5.6853,5.6859,11000000.0
2005-01-24 14:02:00,5.68512,5.68524,5.68159,5.68456,19000000.0
2005-01-24 14:03:00,5.68627,5.68627,5.68559,5.68599,13000000.0
2005-01-24 14:04:00,5.68638,5.68684,5.68574,5.68593,22000000.0
2005-01-24 14:05:00,5.6862,5.6862,5.68524,5.68524,17000000.0
2005-01-24 14:06:00,5.68579,5.68657,5.68551,5.68587,11000000.0
2005-01-24 14:07:00,5.68569,5.68631,5.68527,5.68631,9000000.0
2005-01-24 14:08:00,5.68741,5.68899,5.68706,5.68899,11000000.0
2005-01-24 14:09:00,5.68977,5.6905,5.68932,5.69009,12000000.0
2005-01-24 14:10:00,5.69037,5.69146,5.68989,5.69069,13000000.0
2005-01-24 14:11:00,5.68998,5.68998,5.68677,5.68677,14000000.0
2005-01-24 14:12:00,5.68918,5.6901,5.68882,5.68972,11000000.0
2005-01-24 14:13:00,5.69067,5.69067,5.68981,5.6904,11000000.0
2005-01-24 14:14:00,5.69012,5.69081,5.68989,5.69049,7000000.0
2005-01-24 14:15:00,5.68913,5.69026,5.68886,5.68954,14000000.0
2005-01-24 14:16:00,5.68565,5.68921,5.68565,5.68921,13000000.0
2005-01-24 14:17:00,5.68996,5.69051,5.68925,5.68985,22000000.0
2005-01-24 14:18:00,5.68933,5.68978,5.68874,5.68949,15000000.0
2005-01-24 14:19:00,5.68903,5.68973,5.68827,5.68924,12000000.0
2005-01-24 14:20:00,5.68841,5.68993,5.68841,5.68918,7000000.0
2005-01-24 14:21:00,5.68893,5.6896,5.68893,5.68928,13000000.0
2005-01-24 14:22:00,5.68968,5.69021,5.68913,5.69021,8000000.0
2005-01-24 14:23:00,5.6905,5.69141,5.68997,5.69141,11000000.0
2005-01-24 14:24:00,5.69111,5.69111,5.69015,5.69044,13000000.0
2005-01-24 14:25:00,5.69004,5.69083,5.68926,5.69083,15000000.0
2005-01-24 14:26:00,5.69057,5.69083,5.68977,5.69032,8000000.0
2005-01-24 14:27:00,5.68986,5.69012,5.68876,5.69012,10000000.0
2005-01-24 14:28:00,5.69051,5.69081,5.68974,5.69021,11000000.0
2005-01-24 14:29:00,5.69019,5.69144,5.68979,5.69112,21000000.0
2005-01-24 14:30:00,5.69084,5.69137,5.69021,5.69137,11000000.0
2005-01-24 14:31:00,5.69188,5.6921,5.69057,5.69067,17000000.0
2005-01-24 14:32:00,5.69094,5.69135,5.69029,5.69089,15000000.0
2005-01-24 14:33:00,5.6916,5.69189,5.69122,5.69122,8000000.0
2005-01-24 14:34:00,5.69112,5.69257,5.69101,5.69257,9000000.0
2005-01-24 14:35:00,5.69111,5.69157,5.6903,5.6903,11000000.0
2005-01-24 14:36:00,5.68997,5.69127,5.68997,5.69088,15000000.0
2005-01-24 14:37:00,5.69177,5.69177,5.69096,5.69098,8000000.0
2005-01-24 14:38:00,5.69146,5.69172,5.69111,5.69172,10000000.0
2005-01-24 14:39:00,5.69145,5.69215,5.69133,5.69169,19000000.0
2005-01-24 14:40:00,5.69196,5.69215,5.6905,5.69051,15000000.0
2005-01-24 14:41:00,5.69109,5.69231,5.69109,5.69163,15000000.0
2005-01-24 14:42:00,5.69161,5.69241,5.69064,5.69078,17000000.0
2005-01-24 14:43:00,5.69194,5.69194,5.69073,5.69073,15000000.0
2005-01-24 14:44:00,5.69062,5.69081,5.68949,5.69061,15000000.0
2005-01-24 14:45:00,5.69063,5.69099,5.69032,5.69067,9000000.0
2005-01-24 14:46:00,5.69057,5.69078,5.68984,5.68984,11000000.0
2005-01-24 14:47:00,5.68954,5.69035,5.68951,5.68969,12000000.0
2005-01-24 14:48:00,5.69041,5.69041,5.68882,5.68925,12000000.0
2005-01-24 14:49:00,5.69034,5.69093,5.69007,5.69007,12000000.0
2005-01-24 14:50:00,5.69079,5.69079,5.68903,5.69007,15000000.0
2005-01-24 14:51:00,5.69025,5.69125,5.69011,5.69107,10000000.0
2005-01-24 14:52:00,5.69017,5.6913,5.68986,5.6908,13000000.0
2005-01-24 14:53:00,5.69097,5.69112,5.69007,5.69034,13000000.0
2005-01-24 14:54:00,5.6907,5.6909,5.69032,5.69032,9000000.0
2005-01-24 14:55:00,5.69064,5.69158,5.69064,5.69083,16000000.0
2005-01-24 14:56:00,5.69119,5.69144,5.69065,5.69079,15000000.0
2005-01-24 14:57:00,5.69128,5.69165,5.68998,5.68998,15000000.0
2005-01-24 14:58:00,5.69156,5.69222,5.69098,5.69218,11000000.0
2005-01-24 14:59:00,5.6932,5.69462,5.6932,5.69462,14000000.0
2005-01-24 15:00:00,5.69454,5.69454,5.69372,5.69409,18000000.0
2005-01-24 15:01:00,5.69493,5.69493,5.69405,5.69447,12000000.0
2005-01-24 15:02:00,5.69435,5.69435,5.69321,5.69376,7000000.0
2005-01-24 15:03:00,5.69377,5.69447,5.69271,5.69379,18000000.0
2005-01-24 15:04:00,5.69374,5.69422,5.69359,5.69421,21000000.0
2005-01-24 15:05:00,5.69265,5.69337,5.69233,5.69282,13000000.0
2005-01-24 15:06:00,5.69213,5.6929,5.69158,5.69224,14000000.0
2005-01-24 15:07:00,5.6919,5.69199,5.69109,5.6917,22000000.0
2005-01-24 15:08:00,5.69192,5.69228,5.69102,5.69145,10000000.0
2005-01-24 15:09:00,5.69137,5.69137,5.69014,5.69029,9000000.0
2005-01-24 15:10:00,5.6908,5.69157,5.68994,5.69085,14000000.0
2005-01-24 15:11:00,5.69116,5.69191,5.69116,5.69191,12000000.0
2005-01-24 15:12:00,5.69106,5.69135,5.69014,5.69115,13000000.0
2005-01-24 15:13:00,5.69069,5.69124,5.68983,5.69118,12000000.0
2005-01-24 15:14:00,5.69131,5.6914,5.6901,5.69077,10000000.0
2005-01-24 15:15:00,5.69057,5.69057,5.68987,5.69027,16000000.0
2005-01-24 15:16:00,5.68994,5.69004,5.68879,5.68926,15000000.0
2005-01-24 15:17:00,5.68925,5.68984,5.68849,5.68978,14000000.0
2005-01-24 15:18:00,5.68882,5.68994,5.68882,5.68895,12000000.0
2005-01-24 15:19:00,5.68919,5.68926,5.68851,5.68916,11000000.0
2005-01-24 15:20:00,5.68965,5.69064,5.68947,5.69064,14000000.0
2005-01-24 15:21:00,5.69062,5.69125,5.69032,5.69065,14000000.0
2005-01-24 15:22:00,5.69111,5.69131,5.68999,5.69119,10000000.0
2005-01-24 15:23:00,5.69,5.69024,5.68917,5.68976,11000000.0
2005-01-24 15:24:00,5.69076,5.69076,5.69,5.69,10000000.0
2005-01-24 15:25:00,5.69,5.69115,5.69,5.69023,16000000.0
2005-01-24 15:26:00,5.6901,5.69101,5.68966,5.69072,15000000.0
2005-01-24 15:27:00,5.69029,5.69109,5.68979,5.69081,10000000.0
2005-01-24 15:28:00,5.69119,5.69119,5.6904,5.6908,11000000.0
2005-01-24 15:29:00,5.69043,5.69125,5.69043,5.69085,19000000.0
2005-01-24 15:30:00,5.6901,5.69295,5.6901,5.69295,10000000.0
2005-01-24 15:31:00,5.69195,5.69196,5.68872,5.69153,14000000.0
2005-01-24 15:32:00,5.69252,5.69281,5.69178,5.69245,12000000.0
2005-01-24 15:33:00,5.69212,5.69302,5.69152,5.69302,20000000.0
2005-01-24 15:34:00,5.6923,5.69253,5.69124,5.69152,12000000.0
2005-01-24 15:35:00,5.69051,5.69091,5.68924,5.68924,12000000.0
2005-01-24 15:36:00,5.68919,5.6897,5.68889,5.68957,10000000.0
2005-01-24 15:37:00,5.68898,5.68933,5.68854,5.68922,10000000.0
2005-01-24 15:38:00,5.68847,5.68847,5.68665,5.68742,13000000.0
2005-01-24 15:39:00,5.68706,5.68721,5.68676,5.6872,7000000.0
2005-01-24 15:40:00,5.68712,5.68716,5.68645,5.68679,10000000.0
2005-01-24 15:41:00,5.68801,5.68801,5.68708,5.68781,9000000.0
2005-01-24 15:42:00,5.68828,5.68852,5.68717,5.68852,13000000.0
2005-01-24 15:43:00,5.68803,5.68813,5.68757,5.68758,16000000.0
2005-01-24 15:44:00,5.68887,5.68957,5.68815,5.68941,14000000.0
2005-01-24 15:45:00,5.68936,5.68936,5.68863,5.68905,15000000.0
2005-01-24 15:46:00,5.68794,5.6912,5.68794,5.68879,13000000.0
2005-01-24 15:47:00,5.68943,5.68977,5.68899,5.68899,9000000.0
2005-01-24 15:48:00,5.68888,5.68945,5.68791,5.68873,21000000.0
2005-01-24 15:49:00,5.68843,5.68863,5.68753,5.68839,23000000.0
2005-01-24 15:50:00,5.68927,5.68963,5.68882,5.68893,12000000.0
2005-01-24 15:51:00,5.6887,5.68873,5.68749,5.68841,19000000.0
2005-01-24 15:52:00,5.68868,5.68918,5.68804,5.68911,15000000.0
2005-01-24 15:53:00,5.68907,5.68909,5.68794,5.68898,14000000.0
2005-01-24 15:54:00,5.68907,5.68955,5.6885,5.68946,15000000.0
2005-01-24 15:55:00,5.69012,5.69045,5.68963,5.69026,12000000.0
2005-01-24 15:56:00,5.69009,5.69103,5.68994,5.69102,18000000.0
2005-01-24 15:57:00,5.69099,5.69119,5.69006,5.69008,10000000.0
2005-01-24 15:58:00,5.68973,5.69032,5.6894,5.69006,22000000.0
2005-01-24 15:59:00,5.69048,5.69172,5.69048,5.69063,12000000.0
2005-01-24 16:00:00,5.69056,5.69073,5.68931,5.69038,12000000.0
2005-01-24 16:01:00,5.69054,5.69111,5.68963,5.68997,12000000.0
2005-01-24 16:02:00,5.69048,5.69078,5.68984,5.68992,13000000.0
2005-01-24 16:03:00,5.6897,5.69019,5.68867,5.68867,13000000.0
2005-01-24 16:04:00,5.68945,5.68955,5.68887,5.68889,11000000.0
2005-01-24 16:05:00,5.69007,5.69007,5.68853,5.68899,9000000.0
2005-01-24 16:06:00,5.68914,5.69013,5.68867,5.68975,14000000.0
2005-01-24 16:07:00,5.69075,5.69206,5.69064,5.69147,15000000.0
2005-01-24 16:08:00,5.69177,5.6921,5.69006,5.6902,15000000.0
2005-01-24 16:09:00,5.69134,5.69168,5.69081,5.6915,17000000.0
2005-01-24 16:10:00,5.69112,5.69112,5.68998,5.69068,14000000.0
2005-01-24 16:11:00,5.69019,5.69073,5.68825,5.68825,9000000.0
2005-01-24 16:12:00,5.68644,5.6877,5.68588,5.68625,15000000.0
2005-01-24 16:13:00,5.68507,5.68507,5.68342,5.68355,14000000.0
2005-01-24 16:14:00,5.68291,5.68375,5.68204,5.68226,12000000.0
2005-01-24 16:15:00,5.68195,5.68221,5.68081,5.68081,14000000.0
2005-01-24 16:16:00,5.67861,5.67891,5.67778,5.67778,13000000.0
2005-01-24 16:17:00,5.67767,5.67771,5.67574,5.67654,18000000.0
2005-01-24 16:18:00,5.6769,5.6788,5.6768,5.67861,13000000.0
2005-01-24 16:19:00,5.6789,5.67917,5.67804,5.67804,8000000.0
2005-01-24 16:20:00,5.67776,5.68053,5.67748,5.67961,13000000.0
2005-01-24 16:21:00,5.68119,5.68196,5.68003,5.6812,12000000.0
2005-01-24 16:22:00,5.68208,5.68208,5.68093,5.68116,11000000.0
2005-01-24 16:23:00,5.68129,5.68287,5.6804,5.68287,14000000.0
2005-01-24 16:24:00,5.68293,5.68293,5.68146,5.68189,15000000.0
2005-01-24 16:25:00,5.68217,5.68309,5.68182,5.68248,11000000.0
2005-01-24 16:26:00,5.68242,5.68278,5.68136,5.68191,8000000.0
2005-01-24 16:27:00,5.68487,5.68829,5.68487,5.68707,10000000.0
2005-01-24 16:28:00,5.68765,5.6879,5.68591,5.68678,15000000.0
2005-01-24 16:29:00,5.6861,5.68753,5.68553,5.68688,7000000.0
2005-01-24 16:30:00,5.68667,5.68746,5.68539,5.68746,16000000.0
2005-01-24 16:31:00,5.68721,5.68721,5.6855,5.68554,14000000.0
2005-01-24 16:32:00,5.68548,5.68548,5.68491,5.68513,7000000.0
2005-01-24 16:33:00,5.68484,5.68581,5.68466,5.68553,8000000.0
2005-01-24 16:34:00,5.68619,5.68668,5.68558,5.68668,8000000.0
2005-01-24 16:35:00,5.68548,5.68593,5.68422,5.68422,9000000.0
2005-01-24 16:36:00,5.68425,5.68436,5.6833,5.6842,13000000.0
2005-01-24 16:37:00,5.68504,5.68528,5.68448,5.68462,18000000.0
2005-01-24 16:38:00,5.6845,5.6845,5.68218,5.68326,18000000.0
2005-01-24 16:39:00,5.68345,5.68528,5.68345,5.68528,20000000.0
2005-01-24 16:40:00,5.68527,5.68527,5.68415,5.68415,13000000.0
2005-01-24 16:41:00,5.68365,5.68376,5.68249,5.68249,20000000.0
2005-01-24 16:42:00,5.68417,5.68452,5.68352,5.6839,18000000.0
2005-01-24 16:43:00,5.68369,5.68476,5.68317,5.68476,15000000.0
2005-01-24 16:44:00,5.68375,5.68508,5.68334,5.68406,20000000.0
2005-01-24 16:45:00,5.68284,5.68389,5.68284,5.68356,13000000.0
2005-01-24 16:46:00,5.68421,5.6851,5.68391,5.68407,15000000.0
2005-01-24 16:47:00,5.68429,5.68538,5.68429,5.68496,8000000.0
2005-01-24 16:48:00,5.68477,5.68504,5.68433,5.68457,11000000.0
2005-01-24 16:49:00,5.68352,5.68417,5.68327,5.68363,12000000.0
2005-01-24 16:50:00,5.68383,5.68462,5.68383,5.68462,15000000.0
2005-01-24 16:51:00,5.68463,5.68475,5.68399,5.6845,18000000.0
2005-01-24 16:52:00,5.68503,5.68503,5.68394,5.68408,14000000.0
2005-01-24 16:53:00,5.68448,5.68475,5.6841,5.68461,8000000.0
2005-01-24 16:54:00,5.68463,5.68563,5.68439,5.68563,11000000.0
2005-01-24 16:55:00,5.686,5.686,5.68518,5.68518,12000000.0
2005-01-24 16:56:00,5.68519,5.68529,5.68396,5.68529,10000000.0
2005-01-24 16:57:00,5.68551,5.68804,5.68546,5.68804,8000000.0
2005-01-24 16:58:00,5.68786,5.6886,5.68786,5.68808,9000000.0
2005-01-24 16:59:00,5.68816,5.6893,5.68816,5.68851,13000000.0
2005-01-24 17:00:00,5.68926,5.68988,5.68915,5.68967,11000000.0
2005-01-24 17:01:00,5.68959,5.69004,5.68897,5.68942,12000000.0
2005-01-24 17:02:00,5.6902,5.6905,5.68915,5.68915,10000000.0
2005-01-24 17:03:00,5.68815,5.68868,5.68692,5.68692,16000000.0
2005-01-24 17:04:00,5.68775,5.68876,5.68775,5.68815,13000000.0
2005-01-24 17:05:00,5.6883,5.68935,5.68787,5.68908,16000000.0
2005-01-24 17:06:00,5.68894,5.68894,5.6876,5.68855,12000000.0
2005-01-24 17:07:00,5.68919,5.68919,5.68818,5.6887,8000000.0
2005-01-24 17:08:00,5.68855,5.68905,5.68774,5.68774,21000000.0
2005-01-24 17:09:00,5.68957,5.69041,5.68957,5.69025,16000000.0
2005-01-24 17:10:00,5.69034,5.69034,5.68917,5.68971,11000000.0
2005-01-24 17:11:00,5.69014,5.69205,5.69014,5.69205,11000000.0
2005-01-24 17:12:00,5.69283,5.69334,5.6927,5.69314,9000000.0
2005-01-24 17:13:00,5.69356,5.69425,5.69352,5.69418,9000000.0
2005-01-24 17:14:00,5.69422,5.69422,5.69306,5.69374,17000000.0
2005-01-24 17:15:00,5.69359,5.69392,5.69274,5.69274,11000000.0
2005-01-24 17:16:00,5.69392,5.69424,5.69358,5.69397,15000000.0
2005-01-24 17:17:00,5.69489,5.69698,5.69437,5.69649,13000000.0
2005-01-24 17:18:00,5.69694,5.6989,5.69694,5.6989,15000000.0
2005-01-24 17:19:00,5.69892,5.69932,5.6983,5.69896,17000000.0
2005-01-24 17:20:00,5.69841,5.69916,5.69841,5.69912,12000000.0
2005-01-24 17:21:00,5.69993,5.70104,5.69993,5.70059,7000000.0
2005-01-24 17:22:00,5.7003,5.7003,5.69894,5.69901,14000000.0
2005-01-24 17:23:00,5.69899,5.69957,5.69776,5.69776,13000000.0
2005-01-24 17:24:00,5.69914,5.69944,5.69868,5.69916,9000000.0
2005-01-24 17:25:00,5.69901,5.69957,5.69872,5.69957,11000000.0
2005-01-24 17:26:00,5.69897,5.69923,5.69819,5.69851,16000000.0
2005-01-24 17:27:00,5.69931,5.69931,5.69759,5.69759,9000000.0
2005-01-24 17:28:00,5.69687,5.69723,5.69623,5.69667,15000000.0
2005-01-24 17:29:00,5.6976,5.69785,5.69679,5.69717,11000000.0
2005-01-24 17:30:00,5.69712,5.69724,5.69618,5.69661,19000000.0
2005-01-24 17:31:00,5.69667,5.69759,5.69653,5.69653,11000000.0
2005-01-24 17:32:00,5.69748,5.69781,5.6967,5.69707,9000000.0
2005-01-24 17:33:00,5.69804,5.69825,5.69743,5.69791,10000000.0
2005-01-24 17:34:00,5.69684,5.69827,5.6966,5.6973,14000000.0
2005-01-24 17:35:00,5.69735,5.69836,5.6968,5.69797,13000000.0
2005-01-24 17:36:00,5.69837,5.70033,5.69837,5.70033,11000000.0
2005-01-24 17:37:00,5.70021,5.7014,5.69797,5.70055,15000000.0
2005-01-24 17:38:00,5.70038,5.70038,5.69933,5.69953,17000000.0
2005-01-24 17:39:00,5.69969,5.70046,5.69947,5.70018,8000000.0
2005-01-24 17:40:00,5.69986,5.69986,5.69833,5.69927,12000000.0
2005-01-24 17:41:00,5.69872,5.69933,5.69836,5.69905,21000000.0
2005-01-24 17:42:00,5.69865,5.69896,5.69786,5.69896,13000000.0
2005-01-24 17:43:00,5.6983,5.69899,5.698,5.698,11000000.0
2005-01-24 17:44:00,5.69807,5.69893,5.69734,5.69844,19000000.0
2005-01-24 17:45:00,5.69843,5.69874,5.69807,5.69855,10000000.0
2005-01-24 17:46:00,5.69924,5.69973,5.69833,5.69924,13000000.0
2005-01-24 17:47:00,5.69877,5.69904,5.69824,5.69841,9000000.0
2005-01-24 17:48:00,5.69808,5.699,5.69752,5.69752,14000000.0
2005-01-24 17:49:00,5.69735,5.69908,5.69735,5.69908,14000000.0
2005-01-24 17:50:00,5.70013,5.70013,5.6973,5.6973,17000000.0
2005-01-24 17:51:00,5.69876,5.69955,5.69852,5.69943,13000000.0
2005-01-24 17:52:00,5.69969,5.70038,5.69903,5.69955,24000000.0
2005-01-24 17:53:00,5.69922,5.69965,5.69846,5.69846,16000000.0
2005-01-24 17:54:00,5.69834,5.69856,5.69771,5.69771,16000000.0
2005-01-24 17:55:00,5.69717,5.69843,5.69717,5.69802,13000000.0
2005-01-24 17:56:00,5.69723,5.69826,5.69689,5.69826,15000000.0
2005-01-24 17:57:00,5.69821,5.69894,5.69776,5.69894,10000000.0
2005-01-24 17:58:00,5.69855,5.69992,5.69855,5.6994,15000000.0
2005-01-24 17:59:00,5.7001,5.7003,5.69965,5.69977,13000000.0
2005-01-24 18:00:00,5.6995,5.70045,5.6995,5.70023,7000000.0
2005-01-24 18:01:00,5.70003,5.70021,5.69939,5.69995,18000000.0
2005-01-24 18:02:00,5.70015,5.70081,5.69963,5.70081,17000000.0
2005-01-24 18:03:00,5.70013,5.70075,5.69984,5.70002,16000000.0
2005-01-24 18:04:00,5.70118,5.70168,5.70038,5.70132,14000000.0
2005-01-24 18:05:00,5.70132,5.70132,5.70067,5.70123,13000000.0
2005-01-24 18:06:00,5.70075,5.70163,5.70075,5.70132,18000000.0
2005-01-24 18:07:00,5.70068,5.70144,5.70068,5.70112,12000000.0
2005-01-24 18:08:00,5.70087,5.70136,5.70087,5.701,18000000.0
2005-01-24 18:09:00,5.70211,5.70211,5.70085,5.7019,12000000.0
2005-01-24 18:10:00,5.70225,5.7034,5.70225,5.7034,13000000.0
2005-01-24 18:11:00,5.70395,5.70425,5.70374,5.70409,10000000.0
2005-01-24 18:12:00,5.70357,5.70433,5.70349,5.70411,11000000.0
2005-01-24 18:13:00,5.70444,5.70469,5.70224,5.70224,14000000.0
2005-01-24 18:14:00,5.70381,5.70381,5.70275,5.70275,10000000.0
2005-01-24 18:15:00,5.70241,5.70292,5.70199,5.70209,10000000.0
2005-01-24 18:16:00,5.70275,5.70369,5.70247,5.70247,9000000.0
2005-01-24 18:17:00,5.70227,5.70227,5.70026,5.70125,18000000.0
2005-01-24 18:18:00,5.70151,5.70275,5.70151,5.70258,14000000.0
2005-01-24 18:19:00,5.70198,5.70289,5.70168,5.70243,10000000.0
2005-01-24 18:20:00,5.70218,5.70218,5.7008,5.70216,15000000.0
2005-01-24 18:21:00,5.70215,5.70301,5.70148,5.70301,18000000.0
2005-01-24 18:22:00,5.70247,5.70257,5.70154,5.70154,14000000.0
2005-01-24 18:23:00,5.70259,5.70259,5.70169,5.70206,7000000.0
2005-01-24 18:24:00,5.70262,5.70265,5.70132,5.70198,9000000.0
2005-01-24 18:25:00,5.70189,5.70257,5.70129,5.70178,13000000.0
2005-01-24 18:26:00,5.70172,5.70211,5.70097,5.70122,16000000.0
2005-01-24 18:27:00,5.70074,5.70163,5.70074,5.70146,14000000.0
2005-01-24 18:28:00,5.70126,5.70135,5.70023,5.70049,13000000.0
2005-01-24 18:29:00,5.7013,5.7013,5.70003,5.7007,11000000.0
2005-01-24 18:30:00,5.70019,5.70044,5.69939,5.70012,16000000.0
2005-01-24 18:31:00,5.70205,5.70438,5.70205,5.70348,12000000.0
2005-01-24 18:32:00,5.70419,5.70457,5.70391,5.70438,11000000.0
2005-01-24 18:33:00,5.70505,5.70623,5.70505,5.70568,13000000.0
2005-01-24 18:34:00,5.70554,5.70554,5.70473,5.70473,13000000.0
2005-01-24 18:35:00,5.70561,5.7064,5.70467,5.70534,18000000.0
2005-01-24 18:36:00,5.70515,5.70533,5.70437,5.70491,18000000.0
2005-01-24 18:37:00,5.70524,5.7058,5.70443,5.70536,18000000.0
2005-01-24 18:38:00,5.70466,5.70466,5.70299,5.70299,11000000.0
2005-01-24 18:39:00,5.70315,5.70336,5.7025,5.7031,11000000.0
2005-01-24 18:40:00,5.70251,5.70251,5.70105,5.70146,14000000.0
2005-01-24 18:41:00,5.70116,5.70218,5.70106,5.70128,16000000.0
2005-01-24 18:42:00,5.70227,5.70227,5.70149,5.70155,14000000.0
2005-01-24 18:43:00,5.70114,5.70211,5.70089,5.70089,10000000.0
2005-01-24 18:44:00,5.70092,5.70105,5.69986,5.69986,13000000.0
2005-01-24 18:45:00,5.69963,5.69993,5.6994,5.69957,13000000.0
2005-01-24 18:46:00,5.70002,5.70012,5.69887,5.69992,12000000.0
2005-01-24 18:47:00,5.69991,5.69991,5.69882,5.69955,14000000.0
2005-01-24 18:48:00,5.69966,5.69966,5.69886,5.69932,15000000.0
2005-01-24 18:49:00,5.6995,5.69962,5.6984,5.69943,12000000.0
2005-01-24 18:50:00,5.70022,5.70068,5.70022,5.70044,9000000.0
2005-01-24 18:51:00,5.70052,5.70119,5.70044,5.70119,17000000.0
2005-01-24 18:52:00,5.70093,5.701,5.70011,5.70083,9000000.0
2005-01-24 18:53:00,5.70021,5.70044,5.69887,5.69887,14000000.0
2005-01-24 18:54:00,5.6997,5.70033,5.6996,5.69974,14000000.0
2005-01-24 18:55:00,5.69973,5.7003,5.69972,5.70018,10000000.0
2005-01-24 18:56:00,5.70017,5.70213,5.70017,5.70181,16000000.0
2005-01-24 18:57:00,5.70232,5.70234,5.70169,5.70169,17000000.0
2005-01-24 18:58:00,5.70284,5.70284,5.70188,5.70234,14000000.0
2005-01-24 18:59:00,5.70203,5.70236,5.7012,5.70152,14000000.0
2005-01-24 19:00:00,5.70147,5.70165,5.70042,5.70142,15000000.0
2005-01-24 19:01:00,5.70079,5.70097,5.69965,5.70064,15000000.0
2005-01-24 19:02:00,5.70046,5.70125,5.70022,5.70118,14000000.0
2005-01-24 19:03:00,5.70138,5.70138,5.69952,5.69952,14000000.0
2005-01-24 19:04:00,5.70122,5.70242,5.70122,5.70123,12000000.0
2005-01-24 19:05:00,5.7016,5.70307,5.7016,5.70252,15000000.0
2005-01-24 19:06:00,5.70294,5.70294,5.70172,5.70269,16000000.0
2005-01-24 19:07:00,5.7032,5.70331,5.70187,5.70228,20000000.0
2005-01-24 19:08:00,5.70248,5.70248,5.70079,5.70173,8000000.0
2005-01-24 19:09:00,5.70267,5.70269,5.70197,5.70213,17000000.0
2005-01-24 19:10:00,5.70278,5.70278,5.70149,5.70252,9000000.0
2005-01-24 19:11:00,5.70223,5.70295,5.70139,5.70178,16000000.0
2005-01-24 19:12:00,5.7024,5.70292,5.70184,5.70227,13000000.0
2005-01-24 19:13:00,5.70239,5.70244,5.70161,5.70226,10000000.0
2005-01-24 19:14:00,5.7023,5.70253,5.7015,5.70187,20000000.0
2005-01-24 19:15:00,5.70141,5.702,5.70077,5.70077,12000000.0
2005-01-24 19:16:00,5.70243,5.70243,5.70019,5.70019,8000000.0
2005-01-24 19:17:00,5.70076,5.70087,5.69961,5.70047,18000000.0
2005-01-24 19:18:00,5.7001,5.70063,5.69956,5.69956,11000000.0
2005-01-24 19:19:00,5.69961,5.70119,5.69961,5.70119,12000000.0
2005-01-24 19:20:00,5.70136,5.70136,5.70062,5.70098,14000000.0
2005-01-24 19:21:00,5.70106,5.70129,5.70012,5.70012,13000000.0
2005-01-24 19:22:00,5.70055,5.70126,5.70055,5.70066,12000000.0
2005-01-24 19:23:00,5.70086,5.7014,5.70086,5.70101,14000000.0
2005-01-24 19:24:00,5.70096,5.70096,5.70046,5.70084,19000000.0
2005-01-24 19:25:00,5.70008,5.70055,5.70002,5.70055,8000000.0
2005-01-24 19:26:00,5.70035,5.70047,5.69969,5.69989,7000000.0
2005-01-24 19:27:00,5.69913,5.6997,5.69832,5.69959,20000000.0
2005-01-24 19:28:00,5.70004,5.7001,5.69892,5.69929,17000000.0
2005-01-24 19:29:00,5.69877,5.69911,5.69823,5.69911,10000000.0
2005-01-24 19:30:00,5.69952,5.69952,5.69835,5.6993,15000000.0
2005-01-24 19:31:00,5.69866,5.69919,5.69834,5.69883,11000000.0
2005-01-24 19:32:00,5.69803,5.69855,5.69789,5.69817,9000000.0
2005-01-24 19:33:00,5.69815,5.69836,5.69783,5.69786,14000000.0
2005-01-24 19:34:00,5.69844,5.69967,5.69826,5.69941,17000000.0
2005-01-24 19:35:00,5.69929,5.70002,5.69855,5.70002,8000000.0
2005-01-24 19:36:00,5.69955,5.7004,5.69919,5.69978,15000000.0
2005-01-24 19:37:00,5.69994,5.70034,5.69972,5.70023,8000000.0
2005-01-24 19:38:00,5.70063,5.70122,5.69985,5.70094,15000000.0
2005-01-24 19:39:00,5.70047,5.70076,5.69989,5.70036,17000000.0
2005-01-24 19:40:00,5.70038,5.7005,5.69959,5.69997,16000000.0
2005-01-24 19:41:00,5.6996,5.6996,5.69867,5.69912,11000000.0
2005-01-24 19:42:00,5.69905,5.69905,5.69826,5.69837,15000000.0
2005-01-24 19:43:00,5.6983,5.69881,5.69725,5.69881,14000000.0
2005-01-24 19:44:00,5.69976,5.69977,5.69861,5.69932,14000000.0
2005-01-24 19:45:00,5.69853,5.69945,5.69853,5.69931,15000000.0
2005-01-24 19:46:00,5.6991,5.69913,5.69832,5.69906,15000000.0
2005-01-24 19:47:00,5.69788,5.69915,5.69771,5.69915,16000000.0
2005-01-24 19:48:00,5.69934,5.69934,5.69843,5.69879,16000000.0
2005-01-24 19:49:00,5.69869,5.69916,5.69822,5.69916,8000000.0
2005-01-24 19:50:00,5.69882,5.69916,5.69824,5.6988,9000000.0
2005-01-24 19:51:00,5.69843,5.699,5.69783,5.69823,19000000.0
2005-01-24 19:52:00,5.69821,5.69903,5.69809,5.6983,11000000.0
2005-01-24 19:53:00,5.69951,5.69951,5.69852,5.69933,14000000.0
2005-01-24 19:54:00,5.69932,5.69942,5.69805,5.69942,18000000.0
2005-01-24 19:55:00,5.69932,5.69951,5.69866,5.69938,13000000.0
2005-01-24 19:56:00,5.69895,5.69936,5.69804,5.69804,10000000.0
2005-01-24 19:57:00,5.69932,5.70006,5.69881,5.69975,16000000.0
2005-01-24 19:58:00,5.69974,5.69978,5.6984,5.6984,15000000.0
2005-01-24 19:59:00,5.70005,5.70048,5.69978,5.70048,14000000.0
2005-01-24 20:00:00,5.70057,5.70063,5.70041,5.70057,11000000.0
2005-01-24 20:01:00,5.70012,5.70012,5.69894,5.69915,24000000.0
2005-01-24 20:02:00,5.69908,5.69953,5.69803,5.69953,11000000.0
2005-01-24 20:03:00,5.7,5.7,5.69876,5.69956,11000000.0
2005-01-24 20:04:00,5.69905,5.69975,5.69887,5.69902,10000000.0
2005-01-24 20:05:00,5.69897,5.69897,5.69787,5.69821,17000000.0
2005-01-24 20:06:00,5.69889,5.69894,5.69768,5.69855,10000000.0
2005-01-24 20:07:00,5.69849,5.6987,5.69741,5.69803,14000000.0
2005-01-24 20:08:00,5.69785,5.6983,5.69764,5.69789,13000000.0
2005-01-24 20:09:00,5.69833,5.69833,5.69721,5.69738,11000000.0
2005-01-24 20:10:00,5.6975,5.69865,5.6975,5.69865,11000000.0
2005-01-24 20:11:00,5.69752,5.69864,5.69752,5.69864,9000000.0
2005-01-24 20:12:00,5.69827,5.69827,5.69673,5.6969,16000000.0
2005-01-24 20:13:00,5.6969,5.69735,5.69667,5.69708,11000000.0
2005-01-24 20:14:00,5.69676,5.69744,5.69668,5.69716,19000000.0
2005-01-24 20:15:00,5.69755,5.69861,5.69728,5.69861,13000000.0
2005-01-24 20:16:00,5.69886,5.69886,5.69762,5.69818,15000000.0
2005-01-24 20:17:00,5.69824,5.69828,5.69744,5.69828,8000000.0
2005-01-24 20:18:00,5.69883,5.69883,5.69757,5.69757,14000000.0
2005-01-24 20:19:00,5.69754,5.69879,5.69713,5.69879,14000000.0
2005-01-24 20:20:00,5.69942,5.69985,5.69858,5.69943,12000000.0
2005-01-24 20:21:00,5.69973,5.70019,5.69926,5.6997,9000000.0
2005-01-24 20:22:00,5.70026,5.70049,5.69903,5.69903,17000000.0
2005-01-24 20:23:00,5.7005,5.70105,5.70014,5.70087,11000000.0
2005-01-24 20:24:00,5.70208,5.7033,5.70208,5.70283,16000000.0
2005-01-24 20:25:00,5.70276,5.70289,5.70218,5.70251,11000000.0
2005-01-24 20:26:00,5.70281,5.70373,5.7027,5.70373,8000000.0
2005-01-24 20:27:00,5.70453,5.70453,5.70371,5.70442,13000000.0
2005-01-24 20:28:00,5.70408,5.70408,5.70261,5.70269,15000000.0
2005-01-24 20:29:00,5.70214,5.70283,5.70156,5.70162,16000000.0
2005-01-24 20:30:00,5.70095,5.70109,5.70014,5.70044,8000000.0
2005-01-24 20:31:00,5.7004,5.7009,5.7004,5.70073,18000000.0
2005-01-24 20:32:00,5.70079,5.70079,5.70047,5.70059,7000000.0
2005-01-24 20:33:00,5.70066,5.70138,5.70013,5.70046,13000000.0
2005-01-24 20:34:00,5.70023,5.7008,5.70014,5.7004,13000000.0
2005-01-24 20:35:00,5.70066,5.70069,5.70011,5.70069,9000000.0
2005-01-24 20:36:00,5.70117,5.70117,5.69988,5.70062,17000000.0
2005-01-24 20:37:00,5.70013,5.70125,5.69938,5.70125,14000000.0
2005-01-24 20:38:00,5.69997,5.70074,5.69949,5.70048,16000000.0
2005-01-24 20:39:00,5.70003,5.70113,5.69965,5.70064,14000000.0
2005-01-24 20:40:00,5.70024,5.70071,5.6999,5.7,17000000.0
2005-01-24 20:41:00,5.70059,5.70104,5.70021,5.70104,16000000.0
2005-01-24 20:42:00,5.70081,5.70094,5.70022,5.70094,22000000.0
2005-01-24 20:43:00,5.70115,5.70115,5.7001,5.70061,18000000.0
2005-01-24 20:44:00,5.69975,5.70028,5.69949,5.70026,16000000.0
2005-01-24 20:45:00,5.7006,5.70076,5.69983,5.69983,8000000.0
2005-01-24 20:46:00,5.6997,5.70041,5.69932,5.70041,19000000.0
2005-01-24 20:47:00,5.70055,5.70086,5.70011,5.70011,12000000.0
2005-01-24 20:48:00,5.7006,5.70131,5.7006,5.70064,9000000.0
2005-01-24 20:49:00,5.70048,5.7016,5.70048,5.7016,19000000.0
2005-01-24 20:50:00,5.7012,5.70136,5.70063,5.70082,15000000.0
2005-01-24 20:51:00,5.70153,5.70167,5.70104,5.70134,9000000.0
2005-01-24 20:52:00,5.70129,5.70161,5.70069,5.70154,11000000.0
2005-01-24 20:53:00,5.70112,5.70201,5.70112,5.7015,15000000.0
2005-01-24 20:54:00,5.70163,5.70189,5.70141,5.7017,12000000.0
2005-01-24 20:55:00,5.7015,5.7021,5.70125,5.70181,18000000.0
2005-01-24 20:56:00,5.70244,5.70244,5.70144,5.70207,12000000.0
2005-01-24 20:57:00,5.70234,5.70252,5.70131,5.70131,13000000.0
2005-01-24 20:58:00,5.70134,5.70269,5.70134,5.70217,11000000.0
2005-01-24 20:59:00,5.70183,5.70239,5.70096,5.70168,11000000.0
2005-01-24 21:00:00,5.70154,5.7017,5.70125,5.70141,17000000.0
2005-01-24 21:01:00,5.7011,5.70198,5.7011,5.70174,10000000.0
2005-01-24 21:02:00,5.7019,5.7019,5.70132,5.70156,8000000.0
2005-01-24 21:03:00,5.70162,5.70233,5.70159,5.70191,19000000.0
2005-01-24 21:04:00,5.7023,5.70269,5.70167,5.70214,18000000.0
2005-01-24 21:05:00,5.70211,5.70263,5.7017,5.70213,14000000.0
2005-01-24 21:06:00,5.70266,5.70282,5.70184,5.70213,12000000.0
2005-01-24 21:07:00,5.70219,5.70288,5.70211,5.70267,10000000.0
2005-01-24 21:08:00,5.70257,5.70281,5.7014,5.70202,14000000.0
2005-01-24 21:09:00,5.70199,5.70303,5.70199,5.70303,16000000.0
2005-01-24 21:10:00,5.70294,5.70294,5.70221,5.70279,15000000.0
2005-01-24 21:11:00,5.70324,5.70324,5.70218,5.70226,13000000.0
2005-01-24 21:12:00,5.70239,5.70288,5.70217,5.70232,10000000.0
2005-01-24 21:13:00,5.70273,5.70311,5.70186,5.70186,14000000.0
2005-01-24 21:14:00,5.7025,5.7025,5.70157,5.70189,10000000.0
2005-01-24 21:15:00,5.70225,5.70296,5.70171,5.70296,15000000.0
2005-01-24 21:16:00,5.70257,5.70257,5.70142,5.7016,11000000.0
2005-01-24 21:17:00,5.70189,5.70211,5.7012,5.70211,13000000.0
2005-01-24 21:18:00,5.702,5.702,5.70044,5.7011,17000000.0
2005-01-24 21:19:00,5.70041,5.70139,5.70026,5.70104,12000000.0
2005-01-24 21:20:00,5.70183,5.70186,5.70057,5.7013,14000000.0
2005-01-24 21:21:00,5.70069,5.70092,5.70035,5.70077,11000000.0
2005-01-24 21:22:00,5.70056,5.70111,5.70037,5.70066,9000000.0
2005-01-24 21:23:00,5.69988,5.70078,5.69988,5.70078,7000000.0
2005-01-24 21:24:00,5.7009,5.7009,5.70057,5.70057,11000000.0
2005-01-24 21:25:00,5.70073,5.70122,5.70057,5.70057,7000000.0
2005-01-24 21:26:00,5.70086,5.70096,5.70014,5.7006,13000000.0
2005-01-24 21:27:00,5.7007,5.70082,5.69976,5.69976,11000000.0
2005-01-24 21:28:00,5.70074,5.7013,5.70061,5.70067,15000000.0
2005-01-24 21:29:00,5.70089,5.70161,5.70054,5.70161,12000000.0
2005-01-24 21:30:00,5.70068,5.70091,5.6995,5.69985,10000000.0
2005-01-24 21:31:00,5.69922,5.69982,5.69892,5.69972,10000000.0
2005-01-24 21:32:00,5.70072,5.70078,5.69894,5.69936,12000000.0
2005-01-24 21:33:00,5.699,5.69984,5.69813,5.69891,19000000.0
2005-01-24 21:34:00,5.69859,5.69893,5.69822,5.6985,8000000.0
2005-01-24 21:35:00,5.69836,5.69846,5.69753,5.69753,20000000.0
2005-01-24 21:36:00,5.69859,5.69895,5.69781,5.69837,19000000.0
2005-01-24 21:37:00,5.69907,5.69947,5.69871,5.69916,19000000.0
2005-01-24 21:38:00,5.69893,5.69927,5.69829,5.69924,13000000.0
2005-01-24 21:39:00,5.69924,5.69924,5.69868,5.69906,17000000.0
2005-01-24 21:40:00,5.69906,5.70028,5.69885,5.70028,7000000.0
2005-01-24 21:41:00,5.69986,5.7002,5.69846,5.69846,11000000.0
2005-01-24 21:42:00,5.69885,5.69885,5.69786,5.69814,18000000.0
2005-01-24 21:43:00,5.69719,5.69766,5.69598,5.69611,13000000.0
2005-01-24 21:44:00,5.69608,5.6966,5.69605,5.69633,16000000.0
2005-01-24 21:45:00,5.69674,5.69729,5.6956,5.6956,11000000.0
2005-01-24 21:46:00,5.69595,5.69655,5.69544,5.69544,13000000.0
2005-01-24 21:47:00,5.69654,5.69691,5.69594,5.69655,13000000.0
2005-01-24 21:48:00,5.69658,5.69695,5.69572,5.69627,17000000.0
2005-01-24 21:49:00,5.69534,5.69534,5.69355,5.6936,8000000.0
2005-01-24 21:50:00,5.69311,5.69361,5.69269,5.69347,11000000.0
2005-01-24 21:51:00,5.69388,5.69411,5.692,5.6931,13000000.0
2005-01-24 21:52:00,5.69265,5.69288,5.69168,5.6926,13000000.0
2005-01-24 21:53:00,5.69315,5.69322,5.69253,5.69256,14000000.0
2005-01-24 21:54:00,5.692,5.6924,5.69165,5.6924,11000000.0
2005-01-24 21:55:00,5.69255,5.69298,5.69213,5.6927,17000000.0
2005-01-24 21:56:00,5.69327,5.69362,5.69299,5.69317,12000000.0
2005-01-24 21:57:00,5.69308,5.69377,5.69262,5.693,16000000.0
2005-01-24 21:58:00,5.69323,5.69339,5.69194,5.69194,9000000.0
2005-01-24 21:59:00,5.69338,5.69387,5.69297,5.69387,18000000.0
2005-01-24 22:00:00,5.69366,5.69457,5.69356,5.69436,13000000.0
2005-01-24 22:01:00,5.69467,5.69476,5.69392,5.69443,11000000.0
2005-01-24 22:02:00,5.69526,5.69608,5.6952,5.69575,17000000.0
2005-01-24 22:03:00,5.69539,5.69614,5.69447,5.69493,23000000.0
2005-01-24 22:04:00,5.69626,5.69661,5.6951,5.69534,15000000.0
2005-01-24 22:05:00,5.69482,5.69537,5.69464,5.69466,14000000.0
2005-01-24 22:06:00,5.69403,5.69486,5.6932,5.69439,15000000.0
2005-01-24 22:07:00,5.69391,5.69444,5.69356,5.69431,9000000.0
2005-01-24 22:08:00,5.69446,5.69446,5.69314,5.69392,18000000.0
2005-01-24 22:09:00,5.69319,5.6939,5.6919,5.69196,11000000.0
2005-01-24 22:10:00,5.69217,5.69257,5.69209,5.69257,7000000.0
2005-01-24 22:11:00,5.69348,5.69369,5.69246,5.69257,8000000.0
2005-01-24 22:12:00,5.69178,5.69287,5.69165,5.69239,16000000.0
2005-01-24 22:13:00,5.69293,5.69362,5.69261,5.69358,24000000.0
2005-01-24 22:14:00,5.6935,5.6935,5.69242,5.69298,9000000.0
2005-01-24 22:15:00,5.69275,5.69325,5.69212,5.69283,10000000.0
2005-01-24 22:16:00,5.69322,5.69327,5.69246,5.69248,13000000.0
2005-01-24 22:17:00,5.69299,5.69363,5.69199,5.693,20000000.0
2005-01-24 22:18:00,5.69315,5.69351,5.69266,5.69351,11000000.0
2005-01-24 22:19:00,5.69326,5.69347,5.69233,5.69347,15000000.0
2005-01-24 22:20:00,5.69335,5.69335,5.69253,5.69298,16000000.0
2005-01-24 22:21:00,5.69308,5.69308,5.69189,5.69249,12000000.0
2005-01-24 22:22:00,5.69194,5.69267,5.69143,5.69143,14000000.0
2005-01-24 22:23:00,5.69223,5.69223,5.69103,5.69103,11000000.0
2005-01-24 22:24:00,5.69126,5.69146,5.69045,5.69105,16000000.0
2005-01-24 22:25:00,5.69091,5.69126,5.68981,5.6906,14000000.0
2005-01-24 22:26:00,5.69104,5.69152,5.6906,5.69152,10000000.0
2005-01-24 22:27:00,5.69161,5.69174,5.69095,5.69112,14000000.0
2005-01-24 22:28:00,5.69122,5.69155,5.69085,5.69138,12000000.0
2005-01-24 22:29:00,5.69074,5.69154,5.69039,5.69154,13000000.0
2005-01-24 22:30:00,5.69148,5.69149,5.69116,5.69137,8000000.0
2005-01-24 22:31:00,5.69199,5.69227,5.69141,5.69226,11000000.0
2005-01-24 22:32:00,5.69309,5.69309,5.6919,5.69221,20000000.0
2005-01-24 22:33:00,5.69272,5.69272,5.6914,5.6914,11000000.0
2005-01-24 22:34:00,5.69148,5.69266,5.69148,5.69171,10000000.0
2005-01-24 22:35:00,5.69303,5.69433,5.69275,5.69347,13000000.0
2005-01-24 22:36:00,5.69345,5.69345,5.69107,5.69164,9000000.0
2005-01-24 22:37:00,5.69315,5.69315,5.69185,5.69185,13000000.0
2005-01-24 22:38:00,5.69201,5.69254,5.69181,5.69253,9000000.0
2005-01-24 22:39:00,5.69259,5.69329,5.6918,5.6918,12000000.0
2005-01-24 22:40:00,5.6905,5.69247,5.6905,5.69247,9000000.0
2005-01-24 22:41:00,5.69159,5.6929,5.69159,5.69267,14000000.0
2005-01-24 22:42:00,5.69289,5.69292,5.69208,5.69208,13000000.0
2005-01-24 22:43:00,5.69204,5.69268,5.69182,5.69249,12000000.0
2005-01-24 22:44:00,5.69256,5.69286,5.69114,5.69203,15000000.0
2005-01-24 22:45:00,5.69078,5.69166,5.69013,5.69052,13000000.0
2005-01-24 22:46:00,5.69066,5.69081,5.68998,5.69,14000000.0
2005-01-24 22:47:00,5.69022,5.6905,5.68949,5.69035,15000000.0
2005-01-24 22:48:00,5.68991,5.6911,5.68991,5.69048,13000000.0
2005-01-24 22:49:00,5.69079,5.69094,5.69047,5.69057,13000000.0
2005-01-24 22:50:00,5.69107,5.69122,5.69023,5.69023,15000000.0
2005-01-24 22:51:00,5.69095,5.69176,5.69093,5.69176,14000000.0
2005-01-24 22:52:00,5.69116,5.69164,5.69068,5.69164,9000000.0
2005-01-24 22:53:00,5.69081,5.69183,5.69078,5.69183,15000000.0
2005-01-24 22:54:00,5.69106,5.69228,5.69024,5.69228,17000000.0
2005-01-24 22:55:00,5.69153,5.69209,5.69117,5.69202,16000000.0
2005-01-24 22:56:00,5.69322,5.69322,5.69151,5.69228,13000000.0
2005-01-24 22:57:00,5.69147,5.69286,5.69147,5.69222,8000000.0
2005-01-24 22:58:00,5.69129,5.69212,5.69116,5.69196,8000000.0
2005-01-24 22:59:00,5.69236,5.69251,5.69168,5.69251,19000000.0
2005-01-24 23:00:00,5.69248,5.69267,5.69211,5.69256,10000000.0
2005-01-24 23:01:00,5.69286,5.6932,5.69246,5.69278,7000000.0
2005-01-24 23:02:00,5.69292,5.6936,5.69264,5.69264,15000000.0
2005-01-24 23:03:00,5.69277,5.6939,5.69277,5.69362,17000000.0
2005-01-24 23:04:00,5.69369,5.69409,5.69317,5.69348,19000000.0
2005-01-24 23:05:00,5.69386,5.69386,5.69296,5.69339,9000000.0
2005-01-24 23:06:00,5.69418,5.69418,5.69311,5.69311,12000000.0
2005-01-24 23:07:00,5.69336,5.6939,5.69322,5.6935,14000000.0
2005-01-24 23:08:00,5.69397,5.69454,5.6931,5.69327,16000000.0
2005-01-24 23:09:00,5.69377,5.69411,5.69264,5.69411,9000000.0
2005-01-24 23:10:00,5.69293,5.69414,5.69293,5.69414,12000000.0
2005-01-24 23:11:00,5.69442,5.69443,5.69368,5.69437,14000000.0
2005-01-24 23:12:00,5.69472,5.69472,5.69319,5.69319,7000000.0
2005-01-24 23:13:00,5.69494,5.69498,5.69394,5.69452,14000000.0
2005-01-24 23:14:00,5.6951,5.69522,5.69458,5.69501,19000000.0
2005-01-24 23:15:00,5.69567,5.69567,5.69451,5.69502,13000000.0
2005-01-24 23:16:00,5.69491,5.69565,5.69427,5.69565,15000000.0
2005-01-24 23:17:00,5.69431,5.6954,5.69431,5.6954,11000000.0
2005-01-24 23:18:00,5.69447,5.69479,5.69329,5.69479,12000000.0
2005-01-24 23:19:00,5.69497,5.69497,5.6934,5.69342,14000000.0
2005-01-24 23:20:00,5.69163,5.69293,5.69161,5.69198,19000000.0
2005-01-24 23:21:00,5.69385,5.69434,5.69353,5.69363,7000000.0
2005-01-24 23:22:00,5.69319,5.6932,5.6927,5.6927,15000000.0
2005-01-24 23:23:00,5.69251,5.69274,5.69169,5.6922,11000000.0
2005-01-24 23:24:00,5.69299,5.69379,5.69297,5.69379,14000000.0
2005-01-24 23:25:00,5.69294,5.69294,5.69234,5.69262,11000000.0
2005-01-24 23:26:00,5.69225,5.69241,5.69069,5.69228,14000000.0
2005-01-24 23:27:00,5.6927,5.69291,5.69181,5.69181,11000000.0
2005-01-24 23:28:00,5.69174,5.69185,5.69086,5.69175,12000000.0
2005-01-24 23:29:00,5.69224,5.6923,5.6912,5.69209,16000000.0
2005-01-24 23:30:00,5.69255,5.69255,5.69145,5.69225,20000000.0
2005-01-24 23:31:00,5.69238,5.69334,5.69231,5.69289,11000000.0
2005-01-24 23:32:00,5.69197,5.6936,5.69197,5.69284,16000000.0
2005-01-24 23:33:00,5.6919,5.69297,5.6919,5.69297,12000000.0
2005-01-24 23:34:00,5.69342,5.69342,5.69227,5.69253,13000000.0
2005-01-24 23:35:00,5.69335,5.69412,5.69212,5.69363,9000000.0
2005-01-24 23:36:00,5.6937,5.6937,5.6926,5.6926,9000000.0
2005-01-24 23:37:00,5.69266,5.69365,5.69266,5.69365,14000000.0
2005-01-24 23:38:00,5.69484,5.69486,5.69354,5.69354,13000000.0
2005-01-24 23:39:00,5.69346,5.69446,5.69346,5.69446,17000000.0
2005-01-24 23:40:00,5.69478,5.69478,5.69348,5.69348,12000000.0
2005-01-24 23:41:00,5.69284,5.69492,5.69284,5.69418,17000000.0
2005-01-24 23:42:00,5.69331,5.69389,5.69298,5.6938,22000000.0
2005-01-24 23:43:00,5.69294,5.69403,5.69293,5.69341,15000000.0
2005-01-24 23:44:00,5.69356,5.69356,5.6927,5.69309,14000000.0
2005-01-24 23:45:00,5.69336,5.69339,5.69226,5.6928,20000000.0
2005-01-24 23:46:00,5.69225,5.69316,5.69225,5.69255,14000000.0
2005-01-24 23:47:00,5.69347,5.69347,5.69294,5.69338,10000000.0
2005-01-24 23:48:00,5.69233,5.69339,5.69233,5.69302,18000000.0
2005-01-24 23:49:00,5.69372,5.69372,5.69255,5.69303,14000000.0
2005-01-24 23:50:00,5.69424,5.69471,5.6938,5.6943,13000000.0
2005-01-24 23:51:00,5.69336,5.69503,5.69336,5.69421,8000000.0
2005-01-24 23:52:00,5.69508,5.6955,5.69493,5.69493,16000000.0
2005-01-24 23:53:00,5.69482,5.69482,5.69375,5.69383,18000000.0
2005-01-24 23:54:00,5.69241,5.69396,5.69241,5.69364,12000000.0
2005-01-24 23:55:00,5.69277,5.69351,5.69229,5.69351,19000000.0
2005-01-24 23:56:00,5.69383,5.69383,5.69236,5.69311,14000000.0
2005-01-24 23:57:00,5.69275,5.69337,5.69228,5.69298,16000000.0
2005-01-24 23:58:00,5.69166,5.69283,5.69166,5.69232,13000000.0
2005-01-24 23:59:00,5.69249,5.69293,5.69193,5.69255,14000000.0
2005-01-25 00:00:00,5.69298,5.69332,5.69282,5.69321,17000000.0
2005-01-25 00:01:00,5.69332,5.69407,5.69313,5.69378,12000000.0
2005-01-25 00:02:00,5.69377,5.69387,5.69334,5.69341,15000000.0
2005-01-25 00:03:00,5.6929,5.69482,5.69288,5.69432,14000000.0
2005-01-25 00:04:00,5.69417,5.69445,5.69276,5.69393,12000000.0
2005-01-25 00:05:00,5.69464,5.69518,5.69435,5.69518,12000000.0
2005-01-25 00:06:00,5.69493,5.69578,5.69453,5.69567,12000000.0
2005-01-25 00:07:00,5.69615,5.69677,5.69567,5.69631,11000000.0
2005-01-25 00:08:00,5.69613,5.69659,5.69598,5.6961,15000000.0
2005-01-25 00:09:00,5.696,5.6964,5.69517,5.6964,12000000.0
2005-01-25 00:10:00,5.69611,5.69649,5.69468,5.69468,19000000.0
2005-01-25 00:11:00,5.69645,5.69844,5.69645,5.69844,8000000.0
2005-01-25 00:12:00,5.69822,5.69822,5.69628,5.69628,9000000.0
2005-01-25 00:13:00,5.69759,5.69826,5.69736,5.69814,13000000.0
2005-01-25 00:14:00,5.69786,5.69833,5.69703,5.6978,14000000.0
2005-01-25 00:15:00,5.69861,5.69861,5.69668,5.69668,12000000.0
2005-01-25 00:16:00,5.69661,5.69825,5.69661,5.69825,12000000.0
2005-01-25 00:17:00,5.69822,5.69831,5.69757,5.69826,10000000.0
2005-01-25 00:18:00,5.6986,5.69904,5.69842,5.69881,19000000.0
2005-01-25 00:19:00,5.69893,5.69957,5.69834,5.69909,12000000.0
2005-01-25 00:20:00,5.6987,5.69881,5.69775,5.69864,11000000.0
2005-01-25 00:21:00,5.69861,5.69916,5.69742,5.69916,14000000.0
2005-01-25 00:22:00,5.6989,5.69974,5.6989,5.69897,13000000.0
2005-01-25 00:23:00,5.69917,5.69917,5.69741,5.69741,13000000.0
2005-01-25 00:24:00,5.69734,5.69778,5.6969,5.69708,9000000.0
2005-01-25 00:25:00,5.69725,5.69725,5.69637,5.69656,13000000.0
2005-01-25 00:26:00,5.69587,5.69774,5.69587,5.69755,14000000.0
2005-01-25 00:27:00,5.698,5.69832,5.69698,5.69698,15000000.0
2005-01-25 00:28:00,5.69825,5.69825,5.69735,5.69741,7000000.0
2005-01-25 00:29:00,5.69613,5.69781,5.69613,5.69673,17000000.0
2005-01-25 00:30:00,5.69679,5.69691,5.696,5.696,9000000.0
2005-01-25 00:31:00,5.69643,5.69656,5.69547,5.696,13000000.0
2005-01-25 00:32:00,5.69683,5.69767,5.69642,5.69767,8000000.0
2005-01-25 00:33:00,5.6976,5.69832,5.69618,5.69796,19000000.0
2005-01-25 00:34:00,5.69812,5.69916,5.69802,5.69901,15000000.0
2005-01-25 00:35:00,5.69898,5.69898,5.69775,5.69775,12000000.0
2005-01-25 00:36:00,5.69743,5.69843,5.69743,5.69758,15000000.0
2005-01-25 00:37:00,5.69741,5.69861,5.69741,5.69859,15000000.0
2005-01-25 00:38:00,5.69875,5.69908,5.69827,5.69845,18000000.0
2005-01-25 00:39:00,5.69824,5.69836,5.69715,5.698,20000000.0
2005-01-25 00:40:00,5.6985,5.6985,5.69726,5.69839,10000000.0
2005-01-25 00:41:00,5.69898,5.69987,5.69896,5.69987,9000000.0
2005-01-25 00:42:00,5.69987,5.70061,5.69911,5.69911,16000000.0
2005-01-25 00:43:00,5.70017,5.70017,5.6995,5.69984,16000000.0
2005-01-25 00:44:00,5.69939,5.6998,5.69867,5.69871,10000000.0
2005-01-25 00:45:00,5.69865,5.69911,5.69818,5.69863,16000000.0
2005-01-25 00:46:00,5.69851,5.69917,5.69789,5.69917,12000000.0
2005-01-25 00:47:00,5.6984,5.69871,5.69813,5.69844,8000000.0
2005-01-25 00:48:00,5.69853,5.6989,5.69822,5.69843,16000000.0
2005-01-25 00:49:00,5.69879,5.69981,5.69859,5.69981,11000000.0
2005-01-25 00:50:00,5.69867,5.69915,5.69805,5.69805,9000000.0
2005-01-25 00:51:00,5.69839,5.69937,5.69822,5.69822,9000000.0
2005-01-25 00:52:00,5.69806,5.69942,5.69806,5.69811,18000000.0
2005-01-25 00:53:00,5.69855,5.69894,5.69828,5.69829,12000000.0
2005-01-25 00:54:00,5.69888,5.69949,5.69888,5.69932,12000000.0
2005-01-25 00:55:00,5.69903,5.70038,5.69903,5.7003,11000000.0
2005-01-25 00:56:00,5.7002,5.70035,5.69958,5.69958,14000000.0
2005-01-25 00:57:00,5.69938,5.69938,5.69864,5.69891,15000000.0
2005-01-25 00:58:00,5.69949,5.69969,5.69865,5.69882,9000000.0
2005-01-25 00:59:00,5.69935,5.70013,5.69935,5.70011,17000000.0
2005-01-25 01:00:00,5.70039,5.70039,5.69903,5.69929,12000000.0
2005-01-25 01:01:00,5.69901,5.69941,5.69836,5.69849,15000000.0
2005-01-25 01:02:00,5.69891,5.69953,5.69852,5.69866,10000000.0
2005-01-25 01:03:00,5.69892,5.7003,5.69892,5.7003,13000000.0
2005-01-25 01:04:00,5.69934,5.69983,5.69855,5.69974,13000000.0
2005-01-25 01:05:00,5.69913,5.69937,5.69835,5.69937,13000000.0
2005-01-25 01:06:00,5.69973,5.69981,5.69892,5.69892,12000000.0
2005-01-25 01:07:00,5.69939,5.6999,5.69849,5.69895,13000000.0
2005-01-25 01:08:00,5.69885,5.69932,5.69847,5.69917,15000000.0
2005-01-25 01:09:00,5.69892,5.69892,5.69811,5.69811,17000000.0
2005-01-25 01:10:00,5.69798,5.69908,5.69798,5.69873,10000000.0
2005-01-25 01:11:00,5.69872,5.699,5.69787,5.699,11000000.0
2005-01-25 01:12:00,5.69872,5.69872,5.69739,5.69739,10000000.0
2005-01-25 01:13:00,5.69759,5.69885,5.69759,5.69813,11000000.0
2005-01-25 01:14:00,5.69796,5.69815,5.69737,5.69784,13000000.0
2005-01-25 01:15:00,5.69792,5.69875,5.69792,5.69846,9000000.0
2005-01-25 01:16:00,5.69842,5.6987,5.69762,5.69762,12000000.0
2005-01-25 01:17:00,5.69779,5.69859,5.69775,5.69854,11000000.0
2005-01-25 01:18:00,5.69885,5.69951,5.69849,5.69861,12000000.0
2005-01-25 01:19:00,5.69925,5.69979,5.69859,5.69931,19000000.0
2005-01-25 01:20:00,5.7004,5.70099,5.69985,5.70099,11000000.0
2005-01-25 01:21:00,5.70095,5.70279,5.70065,5.70279,12000000.0
2005-01-25 01:22:00,5.70241,5.7025,5.70197,5.70248,9000000.0
2005-01-25 01:23:00,5.70191,5.70278,5.70134,5.70259,13000000.0
2005-01-25 01:24:00,5.7026,5.70287,5.70211,5.70284,14000000.0
2005-01-25 01:25:00,5.70273,5.704,5.70273,5.704,11000000.0
2005-01-25 01:26:00,5.70424,5.70427,5.70314,5.70427,10000000.0
2005-01-25 01:27:00,5.70376,5.70442,5.70348,5.70442,17000000.0
2005-01-25 01:28:00,5.70419,5.70445,5.70302,5.70302,13000000.0
2005-01-25 01:29:00,5.70379,5.70407,5.70308,5.70397,19000000.0
2005-01-25 01:30:00,5.70365,5.70398,5.70293,5.70398,15000000.0
2005-01-25 01:31:00,5.7038,5.70447,5.70365,5.70437,15000000.0
2005-01-25 01:32:00,5.70448,5.70448,5.70326,5.70332,12000000.0
2005-01-25 01:33:00,5.7035,5.70383,5.70332,5.70337,8000000.0
2005-01-25 01:34:00,5.70404,5.70434,5.70361,5.70434,18000000.0
2005-01-25 01:35:00,5.70425,5.70458,5.70356,5.70458,12000000.0
2005-01-25 01:36:00,5.70427,5.70466,5.70385,5.7045,16000000.0
2005-01-25 01:37:00,5.70419,5.70491,5.70409,5.70491,15000000.0
2005-01-25 01:38:00,5.70465,5.70465,5.70326,5.7038,18000000.0
2005-01-25 01:39:00,5.704,5.70459,5.70366,5.70406,10000000.0
2005-01-25 01:40:00,5.70433,5.70448,5.70358,5.70358,11000000.0
2005-01-25 01:41:00,5.70375,5.70375,5.70291,5.70346,16000000.0
2005-01-25 01:42:00,5.70339,5.70443,5.70335,5.70443,14000000.0
2005-01-25 01:43:00,5.70395,5.70398,5.70308,5.70378,16000000.0
2005-01-25 01:44:00,5.70354,5.70359,5.70293,5.70342,15000000.0
2005-01-25 01:45:00,5.70421,5.70421,5.70273,5.70338,16000000.0
2005-01-25 01:46:00,5.70264,5.70342,5.70264,5.70329,9000000.0
2005-01-25 01:47:00,5.70283,5.7041,5.70281,5.7041,17000000.0
2005-01-25 01:48:00,5.70346,5.70346,5.70251,5.70278,16000000.0
2005-01-25 01:49:00,5.70289,5.70311,5.70245,5.70297,10000000.0
2005-01-25 01:50:00,5.70262,5.70323,5.70213,5.70323,11000000.0
2005-01-25 01:51:00,5.70357,5.70387,5.70292,5.70352,12000000.0
2005-01-25 01:52:00,5.70349,5.70355,5.70247,5.70351,12000000.0
2005-01-25 01:53:00,5.70366,5.70366,5.70253,5.7029,18000000.0
2005-01-25 01:54:00,5.70321,5.70355,5.70267,5.70279,14000000.0
2005-01-25 01:55:00,5.70328,5.70328,5.70176,5.70215,18000000.0
2005-01-25 01:56:00,5.70246,5.70246,5.70143,5.70198,8000000.0
2005-01-25 01:57:00,5.70313,5.70313,5.70191,5.70226,13000000.0
2005-01-25 01:58:00,5.70184,5.70215,5.70128,5.70215,11000000.0
2005-01-25 01:59:00,5.70231,5.70288,5.70231,5.70288,11000000.0
2005-01-25 02:00:00,5.70228,5.70254,5.70075,5.70075,16000000.0
2005-01-25 02:01:00,5.70209,5.7028,5.70188,5.70188,21000000.0
2005-01-25 02:02:00,5.70299,5.70332,5.70242,5.70323,10000000.0
2005-01-25 02:03:00,5.70388,5.70405,5.70333,5.70348,8000000.0
2005-01-25 02:04:00,5.70362,5.70396,5.70287,5.7038,14000000.0
2005-01-25 02:05:00,5.70381,5.70381,5.70271,5.70285,14000000.0
2005-01-25 02:06:00,5.70345,5.70378,5.70227,5.7031,15000000.0
2005-01-25 02:07:00,5.70279,5.70343,5.70228,5.70228,10000000.0
2005-01-25 02:08:00,5.70275,5.70281,5.70162,5.70162,16000000.0
2005-01-25 02:09:00,5.70229,5.70309,5.70217,5.70292,18000000.0
2005-01-25 02:10:00,5.70176,5.70252,5.70176,5.70243,16000000.0
2005-01-25 02:11:00,5.70253,5.70293,5.70129,5.70129,14000000.0
2005-01-25 02:12:00,5.70255,5.70261,5.7017,5.7021,10000000.0
2005-01-25 02:13:00,5.70252,5.70257,5.7018,5.70257,15000000.0
2005-01-25 02:14:00,5.70288,5.7032,5.70237,5.70309,19000000.0
2005-01-25 02:15:00,5.70323,5.70323,5.70233,5.70246,12000000.0
2005-01-25 02:16:00,5.70255,5.70357,5.70255,5.70323,18000000.0
2005-01-25 02:17:00,5.70308,5.70308,5.70185,5.70185,14000000.0
2005-01-25 02:18:00,5.70227,5.70283,5.70193,5.70196,12000000.0
2005-01-25 02:19:00,5.7027,5.70322,5.70255,5.70322,14000000.0
2005-01-25 02:20:00,5.70313,5.70356,5.70236,5.70327,13000000.0
2005-01-25 02:21:00,5.70219,5.70344,5.70219,5.70273,15000000.0
2005-01-25 02:22:00,5.70303,5.70403,5.70303,5.70403,13000000.0
2005-01-25 02:23:00,5.7034,5.70347,5.70283,5.70283,16000000.0
2005-01-25 02:24:00,5.70294,5.70307,5.70218,5.7022,17000000.0
2005-01-25 02:25:00,5.70249,5.70269,5.70182,5.70261,10000000.0
2005-01-25 02:26:00,5.70268,5.70319,5.70258,5.70312,13000000.0
2005-01-25 02:27:00,5.70306,5.70306,5.70217,5.70264,7000000.0
2005-01-25 02:28:00,5.70257,5.70262,5.70189,5.70262,9000000.0
2005-01-25 02:29:00,5.7035,5.7035,5.70253,5.70265,20000000.0
2005-01-25 02:30:00,5.70219,5.70237,5.70165,5.70188,11000000.0
2005-01-25 02:31:00,5.70175,5.70239,5.70175,5.70202,9000000.0
2005-01-25 02:32:00,5.70237,5.70308,5.70191,5.70191,13000000.0
2005-01-25 02:33:00,5.70178,5.70261,5.70178,5.70243,14000000.0
2005-01-25 02:34:00,5.70264,5.7031,5.70242,5.70286,17000000.0
2005-01-25 02:35:00,5.70279,5.7034,5.70275,5.70339,15000000.0
2005-01-25 02:36:00,5.70249,5.70258,5.70173,5.70215,14000000.0
2005-01-25 02:37:00,5.70197,5.70273,5.70197,5.70265,13000000.0
2005-01-25 02:38:00,5.70307,5.70322,5.70231,5.70278,14000000.0
2005-01-25 02:39:00,5.70287,5.70341,5.70243,5.70341,15000000.0
2005-01-25 02:40:00,5.70285,5.70302,5.70258,5.70284,12000000.0
2005-01-25 02:41:00,5.7027,5.70286,5.70189,5.70189,13000000.0
2005-01-25 02:42:00,5.70202,5.70269,5.70202,5.70218,16000000.0
2005-01-25 02:43:00,5.70291,5.70291,5.7015,5.70197,18000000.0
2005-01-25 02:44:00,5.70111,5.70223,5.70111,5.70191,10000000.0
2005-01-25 02:45:00,5.70218,5.70233,5.70153,5.70189,14000000.0
2005-01-25 02:46:00,5.70207,5.70283,5.70121,5.70121,18000000.0
2005-01-25 02:47:00,5.7025,5.70275,5.70222,5.70275,17000000.0
2005-01-25 02:48:00,5.70271,5.70271,5.70215,5.70241,7000000.0
2005-01-25 02:49:00,5.70256,5.70323,5.70174,5.70323,13000000.0
2005-01-25 02:50:00,5.70335,5.70366,5.70335,5.70366,14000000.0
2005-01-25 02:51:00,5.7034,5.70343,5.70237,5.70328,15000000.0
2005-01-25 02:52:00,5.70371,5.70467,5.70322,5.70467,15000000.0
2005-01-25 02:53:00,5.7045,5.70477,5.70414,5.70457,9000000.0
2005-01-25 02:54:00,5.7049,5.7049,5.70363,5.7046,13000000.0
2005-01-25 02:55:00,5.70429,5.70461,5.7036,5.70451,11000000.0
2005-01-25 02:56:00,5.7041,5.70489,5.704,5.70412,18000000.0
2005-01-25 02:57:00,5.70473,5.70476,5.70359,5.70411,13000000.0
2005-01-25 02:58:00,5.70342,5.70383,5.70279,5.70353,9000000.0
2005-01-25 02:59:00,5.70279,5.70399,5.70279,5.70353,14000000.0
2005-01-25 03:00:00,5.70257,5.70392,5.70257,5.70345,11000000.0
2005-01-25 03:01:00,5.70254,5.70254,5.7018,5.70238,11000000.0
2005-01-25 03:02:00,5.70222,5.70294,5.702,5.70284,11000000.0
2005-01-25 03:03:00,5.70305,5.7045,5.70262,5.7045,23000000.0
2005-01-25 03:04:00,5.70475,5.70479,5.70424,5.70424,11000000.0
2005-01-25 03:05:00,5.70453,5.70482,5.70404,5.70455,17000000.0
2005-01-25 03:06:00,5.70485,5.7052,5.70412,5.7052,9000000.0
2005-01-25 03:07:00,5.705,5.70529,5.70461,5.7048,15000000.0
2005-01-25 03:08:00,5.70524,5.70526,5.70483,5.705,12000000.0
2005-01-25 03:09:00,5.70463,5.70505,5.70459,5.70492,15000000.0
2005-01-25 03:10:00,5.70487,5.70532,5.70442,5.70475,19000000.0
2005-01-25 03:11:00,5.70482,5.70485,5.70436,5.70442,15000000.0
2005-01-25 03:12:00,5.70544,5.70544,5.70438,5.70484,18000000.0
2005-01-25 03:13:00,5.70452,5.70493,5.70414,5.70488,18000000.0
2005-01-25 03:14:00,5.70453,5.7047,5.70422,5.70449,10000000.0
2005-01-25 03:15:00,5.70441,5.70479,5.70363,5.70363,7000000.0
2005-01-25 03:16:00,5.70424,5.70482,5.70424,5.70459,8000000.0
2005-01-25 03:17:00,5.70473,5.70517,5.70431,5.70517,10000000.0
2005-01-25 03:18:00,5.70501,5.70518,5.70412,5.70488,15000000.0
2005-01-25 03:19:00,5.70466,5.70466,5.70366,5.70414,10000000.0
2005-01-25 03:20:00,5.70382,5.70494,5.70382,5.70459,16000000.0
2005-01-25 03:21:00,5.7039,5.704,5.70313,5.70347,11000000.0
2005-01-25 03:22:00,5.70318,5.70346,5.70228,5.70228,10000000.0
2005-01-25 03:23:00,5.70308,5.70375,5.70306,5.70367,12000000.0
2005-01-25 03:24:00,5.70379,5.70451,5.70353,5.70387,13000000.0
2005-01-25 03:25:00,5.70285,5.70441,5.70285,5.70421,11000000.0
2005-01-25 03:26:00,5.70424,5.70438,5.70357,5.70422,13000000.0
2005-01-25 03:27:00,5.70472,5.70483,5.70359,5.70362,14000000.0
2005-01-25 03:28:00,5.70442,5.70462,5.70392,5.70416,18000000.0
2005-01-25 03:29:00,5.70437,5.70437,5.70371,5.70418,15000000.0
2005-01-25 03:30:00,5.70469,5.7047,5.7043,5.70462,10000000.0
2005-01-25 03:31:00,5.70525,5.70525,5.70395,5.70395,13000000.0
2005-01-25 03:32:00,5.70488,5.70506,5.70407,5.70407,16000000.0
2005-01-25 03:33:00,5.7039,5.7056,5.7039,5.7056,13000000.0
2005-01-25 03:34:00,5.70543,5.70543,5.70458,5.70502,16000000.0
2005-01-25 03:35:00,5.70514,5.70552,5.70491,5.70551,10000000.0
2005-01-25 03:36:00,5.70568,5.70577,5.70462,5.70475,11000000.0
2005-01-25 03:37:00,5.70472,5.70522,5.70453,5.7049,13000000.0
2005-01-25 03:38:00,5.70514,5.70533,5.70467,5.70505,13000000.0
2005-01-25 03:39:00,5.70504,5.70504,5.70471,5.70498,13000000.0
2005-01-25 03:40:00,5.70486,5.70498,5.7044,5.70486,12000000.0
2005-01-25 03:41:00,5.70495,5.70557,5.70451,5.70507,16000000.0
2005-01-25 03:42:00,5.70508,5.70524,5.70448,5.70524,21000000.0
2005-01-25 03:43:00,5.70554,5.70565,5.70447,5.70565,18000000.0
2005-01-25 03:44:00,5.70936,5.71008,5.70844,5.70969,15000000.0
2005-01-25 03:45:00,5.70952,5.71151,5.70936,5.71151,9000000.0
2005-01-25 03:46:00,5.71245,5.71257,5.71102,5.71193,8000000.0
2005-01-25 03:47:00,5.7123,5.71269,5.71199,5.71224,11000000.0
2005-01-25 03:48:00,5.71285,5.71285,5.71191,5.712,9000000.0
2005-01-25 03:49:00,5.71192,5.71227,5.71131,5.71198,16000000.0
2005-01-25 03:50:00,5.71232,5.71335,5.7118,5.71322,19000000.0
2005-01-25 03:51:00,5.71306,5.71334,5.71254,5.71313,9000000.0
2005-01-25 03:52:00,5.71303,5.71306,5.7115,5.71204,19000000.0
2005-01-25 03:53:00,5.71212,5.71282,5.71174,5.7128,10000000.0
2005-01-25 03:54:00,5.71267,5.71302,5.71167,5.71209,17000000.0
2005-01-25 03:55:00,5.71214,5.71248,5.71145,5.71223,16000000.0
2005-01-25 03:56:00,5.71198,5.71234,5.71124,5.71154,7000000.0
2005-01-25 03:57:00,5.71241,5.71289,5.71169,5.71169,11000000.0
2005-01-25 03:58:00,5.71363,5.71538,5.71236,5.71492,12000000.0
2005-01-25 03:59:00,5.71538,5.71626,5.71538,5.71615,17000000.0
2005-01-25 04:00:00,5.71522,5.71553,5.71418,5.71495,12000000.0
2005-01-25 04:01:00,5.71411,5.7148,5.71409,5.71466,16000000.0
2005-01-25 04:02:00,5.71426,5.71454,5.71384,5.7142,14000000.0
2005-01-25 04:03:00,5.71356,5.71418,5.71319,5.7133,12000000.0
2005-01-25 04:04:00,5.7126,5.71287,5.71116,5.71116,16000000.0
2005-01-25 04:05:00,5.71144,5.71192,5.71058,5.71156,13000000.0
2005-01-25 04:06:00,5.70999,5.71162,5.70999,5.71113,16000000.0
2005-01-25 04:07:00,5.71163,5.7118,5.71082,5.71128,13000000.0
2005-01-25 04:08:00,5.71153,5.71159,5.71128,5.71144,14000000.0
2005-01-25 04:09:00,5.71136,5.7121,5.71125,5.71165,10000000.0
2005-01-25 04:10:00,5.7116,5.7116,5.71061,5.71131,12000000.0
2005-01-25 04:11:00,5.71087,5.71174,5.7108,5.7109,14000000.0
2005-01-25 04:12:00,5.71088,5.71188,5.71088,5.7112,19000000.0
2005-01-25 04:13:00,5.71101,5.71127,5.71039,5.71107,20000000.0
2005-01-25 04:14:00,5.7114,5.71167,5.71042,5.71121,12000000.0
2005-01-25 04:15:00,5.71145,5.71287,5.71145,5.71278,8000000.0
2005-01-25 04:16:00,5.71293,5.71328,5.7122,5.71236,13000000.0
2005-01-25 04:17:00,5.71213,5.71226,5.7109,5.71112,15000000.0
2005-01-25 04:18:00,5.71078,5.71117,5.71038,5.71103,9000000.0
2005-01-25 04:19:00,5.71061,5.71079,5.70996,5.71022,12000000.0
2005-01-25 04:20:00,5.7109,5.7109,5.71044,5.71044,9000000.0
2005-01-25 04:21:00,5.71059,5.71059,5.70938,5.70938,17000000.0
2005-01-25 04:22:00,5.70901,5.70947,5.70848,5.70947,14000000.0
2005-01-25 04:23:00,5.70982,5.71012,5.70898,5.70898,10000000.0
2005-01-25 04:24:00,5.70854,5.7098,5.70854,5.70948,12000000.0
2005-01-25 04:25:00,5.70922,5.70922,5.70727,5.70881,10000000.0
2005-01-25 04:26:00,5.70828,5.70842,5.70763,5.70839,7000000.0
2005-01-25 04:27:00,5.70862,5.709,5.70785,5.709,15000000.0
2005-01-25 04:28:00,5.70919,5.70969,5.70919,5.70948,7000000.0
2005-01-25 04:29:00,5.70923,5.70927,5.70871,5.70912,14000000.0
2005-01-25 04:30:00,5.70877,5.7094,5.70877,5.70918,11000000.0
2005-01-25 04:31:00,5.70899,5.70899,5.70702,5.70702,15000000.0
2005-01-25 04:32:00,5.70776,5.70776,5.70602,5.70641,17000000.0
2005-01-25 04:33:00,5.70681,5.70736,5.7065,5.70696,14000000.0
2005-01-25 04:34:00,5.7068,5.7068,5.70569,5.70569,9000000.0
2005-01-25 04:35:00,5.70716,5.70716,5.70615,5.70671,12000000.0
2005-01-25 04:36:00,5.70706,5.70724,5.70653,5.70686,12000000.0
2005-01-25 04:37:00,5.70708,5.70729,5.70675,5.70699,12000000.0
2005-01-25 04:38:00,5.70661,5.70672,5.70564,5.70639,11000000.0
2005-01-25 04:39:00,5.70723,5.70723,5.70653,5.70665,17000000.0
2005-01-25 04:40:00,5.70666,5.70666,5.70549,5.70549,9000000.0
2005-01-25 04:41:00,5.70644,5.70644,5.70503,5.70503,10000000.0
2005-01-25 04:42:00,5.7051,5.70605,5.7051,5.70576,8000000.0
2005-01-25 04:43:00,5.70614,5.70645,5.70532,5.70641,18000000.0
2005-01-25 04:44:00,5.7066,5.70681,5.70654,5.70666,9000000.0
2005-01-25 04:45:00,5.70682,5.70682,5.70564,5.706,9000000.0
2005-01-25 04:46:00,5.70606,5.7067,5.70527,5.7067,16000000.0
2005-01-25 04:47:00,5.7059,5.70594,5.70385,5.70456,12000000.0
2005-01-25 04:48:00,5.70377,5.70378,5.70321,5.70342,10000000.0
2005-01-25 04:49:00,5.7033,5.70379,5.7022,5.7022,16000000.0
2005-01-25 04:50:00,5.70255,5.70262,5.7016,5.7016,16000000.0
2005-01-25 04:51:00,5.70244,5.70294,5.70208,5.70276,20000000.0
2005-01-25 04:52:00,5.70259,5.70266,5.70187,5.702,13000000.0
2005-01-25 04:53:00,5.70242,5.70242,5.70182,5.70182,11000000.0
2005-01-25 04:54:00,5.70259,5.70272,5.70214,5.70247,11000000.0
2005-01-25 04:55:00,5.70166,5.70219,5.70107,5.70107,12000000.0
2005-01-25 04:56:00,5.70222,5.70258,5.70148,5.70229,16000000.0
2005-01-25 04:57:00,5.70244,5.70259,5.70198,5.70241,7000000.0
2005-01-25 04:58:00,5.70229,5.70335,5.70193,5.7024,13000000.0
2005-01-25 04:59:00,5.70246,5.70266,5.70152,5.70245,17000000.0
2005-01-25 05:00:00,5.70378,5.70378,5.70277,5.70351,10000000.0
2005-01-25 05:01:00,5.70336,5.70336,5.70213,5.70213,13000000.0
2005-01-25 05:02:00,5.7034,5.70395,5.70323,5.70341,18000000.0
2005-01-25 05:03:00,5.70354,5.70375,5.70311,5.70326,9000000.0
2005-01-25 05:04:00,5.7044,5.7047,5.7037,5.70449,12000000.0
2005-01-25 05:05:00,5.70464,5.70497,5.70435,5.70435,10000000.0
2005-01-25 05:06:00,5.70433,5.70493,5.70385,5.70493,20000000.0
2005-01-25 05:07:00,5.70486,5.70486,5.70362,5.70418,10000000.0
2005-01-25 05:08:00,5.70438,5.70551,5.70438,5.7049,17000000.0
2005-01-25 05:09:00,5.70482,5.70499,5.70436,5.70475,15000000.0
2005-01-25 05:10:00,5.70443,5.70443,5.70327,5.70328,10000000.0
2005-01-25 05:11:00,5.70309,5.70314,5.70265,5.70313,16000000.0
2005-01-25 05:12:00,5.70274,5.70396,5.70274,5.70328,7000000.0
2005-01-25 05:13:00,5.70343,5.70408,5.70343,5.70408,12000000.0
2005-01-25 05:14:00,5.70402,5.70402,5.7029,5.7032,14000000.0
2005-01-25 05:15:00,5.70284,5.7032,5.70253,5.70253,16000000.0
2005-01-25 05:16:00,5.70299,5.70329,5.70226,5.70323,15000000.0
2005-01-25 05:17:00,5.70232,5.70338,5.70232,5.70338,10000000.0
2005-01-25 05:18:00,5.7035,5.70376,5.70347,5.70347,13000000.0
2005-01-25 05:19:00,5.70339,5.70402,5.70289,5.7029,13000000.0
2005-01-25 05:20:00,5.70396,5.70398,5.70312,5.70355,20000000.0
2005-01-25 05:21:00,5.70406,5.70457,5.70393,5.70424,9000000.0
2005-01-25 05:22:00,5.70456,5.70497,5.70392,5.7047,17000000.0
2005-01-25 05:23:00,5.70483,5.70543,5.70399,5.70543,14000000.0
2005-01-25 05:24:00,5.70555,5.70596,5.70516,5.70516,19000000.0
2005-01-25 05:25:00,5.70404,5.7053,5.70404,5.70489,13000000.0
2005-01-25 05:26:00,5.70537,5.7058,5.70498,5.70521,13000000.0
2005-01-25 05:27:00,5.70513,5.70551,5.70495,5.70497,13000000.0
2005-01-25 05:28:00,5.70528,5.70587,5.70499,5.70545,10000000.0
2005-01-25 05:29:00,5.70525,5.7054,5.70359,5.70359,17000000.0
2005-01-25 05:30:00,5.70406,5.70507,5.70383,5.70507,21000000.0
2005-01-25 05:31:00,5.70429,5.70429,5.70311,5.70321,13000000.0
2005-01-25 05:32:00,5.70339,5.70449,5.70339,5.70386,16000000.0
2005-01-25 05:33:00,5.70367,5.70463,5.70348,5.70448,13000000.0
2005-01-25 05:34:00,5.70472,5.70548,5.70452,5.70452,13000000.0
2005-01-25 05:35:00,5.70415,5.70557,5.70415,5.70557,14000000.0
2005-01-25 05:36:00,5.70569,5.7057,5.70492,5.70519,18000000.0
2005-01-25 05:37:00,5.70499,5.70509,5.70426,5.70445,12000000.0
2005-01-25 05:38:00,5.70494,5.70559,5.70472,5.70509,13000000.0
2005-01-25 05:39:00,5.70463,5.70548,5.70463,5.70537,21000000.0
2005-01-25 05:40:00,5.70539,5.70539,5.70436,5.70436,14000000.0
2005-01-25 05:41:00,5.70421,5.70563,5.70421,5.70552,13000000.0
2005-01-25 05:42:00,5.70608,5.70645,5.70572,5.70643,8000000.0
2005-01-25 05:43:00,5.70677,5.7072,5.70618,5.70715,13000000.0
2005-01-25 05:44:00,5.70713,5.70773,5.70684,5.7074,13000000.0
2005-01-25 05:45:00,5.70726,5.70726,5.70648,5.70697,24000000.0
2005-01-25 05:46:00,5.70754,5.70791,5.70668,5.70724,14000000.0
2005-01-25 05:47:00,5.70749,5.70802,5.70684,5.70802,11000000.0
2005-01-25 05:48:00,5.70848,5.70891,5.7069,5.7069,18000000.0
2005-01-25 05:49:00,5.70777,5.70793,5.70714,5.70739,10000000.0
2005-01-25 05:50:00,5.7074,5.70764,5.70706,5.70706,10000000.0
2005-01-25 05:51:00,5.70597,5.70709,5.70597,5.70678,11000000.0
2005-01-25 05:52:00,5.70651,5.70651,5.70527,5.70558,19000000.0
2005-01-25 05:53:00,5.70698,5.70699,5.70536,5.70647,15000000.0
2005-01-25 05:54:00,5.70696,5.70696,5.70663,5.70672,7000000.0
2005-01-25 05:55:00,5.70682,5.70698,5.70641,5.7065,12000000.0
2005-01-25 05:56:00,5.70663,5.70759,5.70642,5.70642,16000000.0
2005-01-25 05:57:00,5.70714,5.70714,5.70641,5.70669,11000000.0
2005-01-25 05:58:00,5.70775,5.70775,5.70696,5.70699,22000000.0
2005-01-25 05:59:00,5.70635,5.70661,5.70601,5.70622,9000000.0
2005-01-25 06:00:00,5.70662,5.70689,5.7062,5.7062,17000000.0
2005-01-25 06:01:00,5.70624,5.70664,5.70595,5.70628,18000000.0
2005-01-25 06:02:00,5.70673,5.7073,5.70659,5.70673,18000000.0
2005-01-25 06:03:00,5.70647,5.70647,5.70573,5.70573,16000000.0
2005-01-25 06:04:00,5.70571,5.70766,5.70571,5.70766,8000000.0
2005-01-25 06:05:00,5.70744,5.70757,5.70628,5.70628,10000000.0
2005-01-25 06:06:00,5.70656,5.7074,5.70581,5.70667,27000000.0
2005-01-25 06:07:00,5.70768,5.7082,5.70712,5.70804,17000000.0
2005-01-25 06:08:00,5.70801,5.70902,5.70801,5.70805,14000000.0
2005-01-25 06:09:00,5.70728,5.70842,5.70728,5.70791,13000000.0
2005-01-25 06:10:00,5.70757,5.70844,5.70707,5.70844,14000000.0
2005-01-25 06:11:00,5.70844,5.70844,5.70766,5.70794,16000000.0
2005-01-25 06:12:00,5.70752,5.70818,5.70728,5.70818,17000000.0
2005-01-25 06:13:00,5.70772,5.70819,5.7069,5.70766,14000000.0
2005-01-25 06:14:00,5.70799,5.70887,5.70789,5.70789,12000000.0
2005-01-25 06:15:00,5.70725,5.70789,5.70683,5.70683,13000000.0
2005-01-25 06:16:00,5.70747,5.70839,5.70726,5.70775,14000000.0
2005-01-25 06:17:00,5.70796,5.708,5.70673,5.70794,11000000.0
2005-01-25 06:18:00,5.70805,5.70817,5.70683,5.70796,12000000.0
2005-01-25 06:19:00,5.70835,5.70855,5.7076,5.70805,19000000.0
2005-01-25 06:20:00,5.70778,5.70812,5.7072,5.7072,11000000.0
2005-01-25 06:21:00,5.70707,5.70707,5.70582,5.70588,9000000.0
2005-01-25 06:22:00,5.70599,5.70722,5.70599,5.70672,22000000.0
2005-01-25 06:23:00,5.70748,5.70755,5.70595,5.70701,18000000.0
2005-01-25 06:24:00,5.70721,5.70721,5.70658,5.70691,8000000.0
2005-01-25 06:25:00,5.70693,5.70768,5.70617,5.70617,9000000.0
2005-01-25 06:26:00,5.70753,5.70753,5.70679,5.70727,13000000.0
2005-01-25 06:27:00,5.70738,5.70839,5.70738,5.70839,15000000.0
2005-01-25 06:28:00,5.70843,5.70848,5.70822,5.7083,18000000.0
2005-01-25 06:29:00,5.70717,5.70796,5.70666,5.70718,16000000.0
2005-01-25 06:30:00,5.70597,5.70691,5.70597,5.70663,10000000.0
2005-01-25 06:31:00,5.70689,5.70698,5.70608,5.70669,13000000.0
2005-01-25 06:32:00,5.70696,5.70722,5.70613,5.70706,10000000.0
2005-01-25 06:33:00,5.707,5.70708,5.70648,5.70708,10000000.0
2005-01-25 06:34:00,5.70721,5.70727,5.70663,5.70703,15000000.0
2005-01-25 06:35:00,5.70652,5.70769,5.70642,5.70769,13000000.0
2005-01-25 06:36:00,5.70775,5.70775,5.70657,5.70746,23000000.0
2005-01-25 06:37:00,5.70713,5.70822,5.70709,5.70815,11000000.0
2005-01-25 06:38:00,5.70828,5.70828,5.70657,5.70657,17000000.0
2005-01-25 06:39:00,5.70783,5.70845,5.70734,5.70765,8000000.0
2005-01-25 06:40:00,5.7075,5.70824,5.70746,5.70824,15000000.0
2005-01-25 06:41:00,5.70846,5.70869,5.70846,5.70853,15000000.0
2005-01-25 06:42:00,5.70831,5.70831,5.70757,5.70821,16000000.0
2005-01-25 06:43:00,5.70835,5.70855,5.70835,5.70835,12000000.0
2005-01-25 06:44:00,5.70848,5.70872,5.70846,5.70852,13000000.0
2005-01-25 06:45:00,5.70697,5.70704,5.70634,5.70634,14000000.0
2005-01-25 06:46:00,5.70669,5.7077,5.70669,5.70758,12000000.0
2005-01-25 06:47:00,5.70671,5.70785,5.70671,5.70785,11000000.0
2005-01-25 06:48:00,5.70788,5.70788,5.70648,5.70773,15000000.0
2005-01-25 06:49:00,5.70784,5.70805,5.70778,5.70805,17000000.0
2005-01-25 06:50:00,5.70631,5.70631,5.70538,5.70545,13000000.0
2005-01-25 06:51:00,5.70696,5.70696,5.70601,5.70609,8000000.0
2005-01-25 06:52:00,5.70584,5.70604,5.70539,5.70543,14000000.0
2005-01-25 06:53:00,5.70554,5.70619,5.70513,5.70619,13000000.0
2005-01-25 06:54:00,5.70569,5.70609,5.70518,5.70589,8000000.0
2005-01-25 06:55:00,5.70533,5.70594,5.70524,5.70572,10000000.0
2005-01-25 06:56:00,5.7062,5.70628,5.70567,5.70616,11000000.0
2005-01-25 06:57:00,5.7063,5.70686,5.70588,5.70633,17000000.0
2005-01-25 06:58:00,5.70245,5.70676,5.70245,5.70676,12000000.0
2005-01-25 06:59:00,5.70769,5.70911,5.70769,5.70911,14000000.0
2005-01-25 07:00:00,5.70949,5.70949,5.7087,5.70925,11000000.0
2005-01-25 07:01:00,5.70842,5.70842,5.70753,5.70826,10000000.0
2005-01-25 07:02:00,5.70767,5.70824,5.70666,5.70734,14000000.0
2005-01-25 07:03:00,5.70751,5.70751,5.70654,5.70738,7000000.0
2005-01-25 07:04:00,5.7072,5.70744,5.70687,5.70724,16000000.0
2005-01-25 07:05:00,5.707,5.70792,5.707,5.70792,15000000.0
2005-01-25 07:06:00,5.70744,5.70843,5.70733,5.70777,16000000.0
2005-01-25 07:07:00,5.70775,5.70775,5.7068,5.70772,12000000.0
2005-01-25 07:08:00,5.70814,5.70817,5.70786,5.70791,8000000.0
2005-01-25 07:09:00,5.70739,5.70782,5.70658,5.70658,8000000.0
2005-01-25 07:10:00,5.7075,5.70769,5.70698,5.70747,16000000.0
2005-01-25 07:11:00,5.70697,5.70745,5.70649,5.70738,17000000.0
2005-01-25 07:12:00,5.7077,5.70881,5.70734,5.70801,20000000.0
2005-01-25 07:13:00,5.70771,5.70798,5.70699,5.70798,18000000.0
2005-01-25 07:14:00,5.70815,5.70859,5.70779,5.70827,11000000.0
2005-01-25 07:15:00,5.70862,5.70941,5.7084,5.70941,18000000.0
2005-01-25 07:16:00,5.70777,5.7083,5.70766,5.70816,18000000.0
2005-01-25 07:17:00,5.70729,5.7088,5.70729,5.70824,12000000.0
2005-01-25 07:18:00,5.70879,5.70879,5.70706,5.70795,18000000.0
2005-01-25 07:19:00,5.70714,5.70748,5.70648,5.70745,14000000.0
2005-01-25 07:20:00,5.70863,5.70863,5.70736,5.70781,18000000.0
2005-01-25 07:21:00,5.7073,5.7073,5.70649,5.70718,13000000.0
2005-01-25 07:22:00,5.70716,5.70716,5.70616,5.70672,14000000.0
2005-01-25 07:23:00,5.70658,5.70686,5.70539,5.70686,15000000.0
2005-01-25 07:24:00,5.70599,5.70616,5.70556,5.70556,16000000.0
2005-01-25 07:25:00,5.70545,5.70566,5.70489,5.70538,15000000.0
2005-01-25 07:26:00,5.70512,5.7052,5.70415,5.70496,13000000.0
2005-01-25 07:27:00,5.70451,5.70451,5.70373,5.70389,12000000.0
2005-01-25 07:28:00,5.70338,5.70361,5.70232,5.70343,22000000.0
2005-01-25 07:29:00,5.70336,5.70394,5.70303,5.70394,16000000.0
2005-01-25 07:30:00,5.70366,5.7039,5.70213,5.70213,14000000.0
2005-01-25 07:31:00,5.70211,5.70277,5.7019,5.70244,13000000.0
2005-01-25 07:32:00,5.7023,5.70297,5.70164,5.70262,9000000.0
2005-01-25 07:33:00,5.70281,5.70285,5.70188,5.70253,7000000.0
2005-01-25 07:34:00,5.70286,5.70312,5.70233,5.70303,18000000.0
2005-01-25 07:35:00,5.70334,5.70363,5.70215,5.70363,9000000.0
2005-01-25 07:36:00,5.70386,5.70386,5.70149,5.70149,13000000.0
2005-01-25 07:37:00,5.70114,5.7035,5.70114,5.7035,11000000.0
2005-01-25 07:38:00,5.70367,5.70367,5.70274,5.70323,11000000.0
2005-01-25 07:39:00,5.7027,5.70366,5.70251,5.70266,19000000.0
2005-01-25 07:40:00,5.70224,5.70237,5.70166,5.70166,11000000.0
2005-01-25 07:41:00,5.70152,5.70168,5.70037,5.70037,7000000.0
2005-01-25 07:42:00,5.70007,5.70007,5.6984,5.6984,13000000.0
2005-01-25 07:43:00,5.69813,5.69849,5.6971,5.69814,14000000.0
2005-01-25 07:44:00,5.69791,5.69848,5.69772,5.69848,10000000.0
2005-01-25 07:45:00,5.6985,5.6994,5.6985,5.69922,8000000.0
2005-01-25 07:46:00,5.69882,5.69918,5.69833,5.69877,13000000.0
2005-01-25 07:47:00,5.69851,5.69895,5.69778,5.6983,15000000.0
2005-01-25 07:48:00,5.69837,5.69842,5.69752,5.69766,13000000.0
2005-01-25 07:49:00,5.6968,5.69732,5.69606,5.69606,10000000.0
2005-01-25 07:50:00,5.69657,5.69707,5.69615,5.69705,17000000.0
2005-01-25 07:51:00,5.69708,5.69759,5.69679,5.69708,16000000.0
2005-01-25 07:52:00,5.69753,5.69774,5.69683,5.69683,13000000.0
2005-01-25 07:53:00,5.6969,5.69842,5.6969,5.6982,10000000.0
2005-01-25 07:54:00,5.69794,5.69909,5.69794,5.69829,11000000.0
2005-01-25 07:55:00,5.69949,5.69949,5.69786,5.69818,12000000.0
2005-01-25 07:56:00,5.69841,5.69856,5.69747,5.69815,13000000.0
2005-01-25 07:57:00,5.69799,5.69843,5.69747,5.69775,8000000.0
2005-01-25 07:58:00,5.69734,5.69734,5.69654,5.69663,14000000.0
2005-01-25 07:59:00,5.69618,5.69729,5.69618,5.69729,15000000.0
2005-01-25 08:00:00,5.69737,5.69772,5.69693,5.69734,10000000.0
2005-01-25 08:01:00,5.69756,5.69756,5.69666,5.6971,13000000.0
2005-01-25 08:02:00,5.69722,5.69805,5.69707,5.69775,14000000.0
2005-01-25 08:03:00,5.69757,5.69838,5.69744,5.69838,12000000.0
2005-01-25 08:04:00,5.6983,5.6983,5.69722,5.69775,16000000.0
2005-01-25 08:05:00,5.69715,5.69766,5.69695,5.69743,14000000.0
2005-01-25 08:06:00,5.69796,5.69843,5.69689,5.69843,19000000.0
2005-01-25 08:07:00,5.69782,5.69812,5.6975,5.69812,19000000.0
2005-01-25 08:08:00,5.69777,5.69799,5.69705,5.69778,11000000.0
2005-01-25 08:09:00,5.69803,5.69866,5.69777,5.69866,10000000.0
2005-01-25 08:10:00,5.69895,5.70037,5.69895,5.70009,16000000.0
2005-01-25 08:11:00,5.69979,5.70027,5.69928,5.70027,9000000.0
2005-01-25 08:12:00,5.7006,5.7006,5.69969,5.69992,10000000.0
2005-01-25 08:13:00,5.69846,5.70031,5.69846,5.70031,11000000.0
2005-01-25 08:14:00,5.69926,5.70019,5.69926,5.69985,12000000.0
2005-01-25 08:15:00,5.69867,5.70022,5.69867,5.7001,15000000.0
2005-01-25 08:16:00,5.70056,5.70107,5.70033,5.70107,14000000.0
2005-01-25 08:17:00,5.70033,5.70115,5.69987,5.70035,10000000.0
2005-01-25 08:18:00,5.70045,5.70063,5.70014,5.70061,9000000.0
2005-01-25 08:19:00,5.70052,5.70076,5.7001,5.70056,11000000.0
2005-01-25 08:20:00,5.70013,5.70016,5.69929,5.69963,11000000.0
2005-01-25 08:21:00,5.70056,5.7007,5.69973,5.7007,20000000.0
2005-01-25 08:22:00,5.7005,5.70144,5.7003,5.70144,8000000.0
2005-01-25 08:23:00,5.70044,5.7011,5.70026,5.70098,12000000.0
2005-01-25 08:24:00,5.70107,5.70127,5.70071,5.70109,13000000.0
2005-01-25 08:25:00,5.70113,5.7014,5.7006,5.70114,12000000.0
2005-01-25 08:26:00,5.7008,5.70257,5.7008,5.70179,13000000.0
2005-01-25 08:27:00,5.70067,5.70162,5.70028,5.70062,11000000.0
2005-01-25 08:28:00,5.70034,5.70191,5.70034,5.70146,8000000.0
2005-01-25 08:29:00,5.70183,5.70183,5.70046,5.70177,12000000.0
2005-01-25 08:30:00,5.70227,5.70227,5.70121,5.70121,11000000.0
2005-01-25 08:31:00,5.70219,5.70219,5.70093,5.7016,10000000.0
2005-01-25 08:32:00,5.7005,5.70061,5.69954,5.6998,13000000.0
2005-01-25 08:33:00,5.69875,5.69903,5.69807,5.6988,11000000.0
2005-01-25 08:34:00,5.69873,5.6999,5.69802,5.69979,17000000.0
2005-01-25 08:35:00,5.7,5.70014,5.69931,5.6995,11000000.0
2005-01-25 08:36:00,5.69919,5.69955,5.69868,5.69955,10000000.0
2005-01-25 08:37:00,5.69976,5.69984,5.69906,5.69984,9000000.0
2005-01-25 08:38:00,5.70101,5.70103,5.69996,5.69996,18000000.0
2005-01-25 08:39:00,5.69984,5.70061,5.69931,5.70061,8000000.0
2005-01-25 08:40:00,5.70055,5.70055,5.69903,5.69971,7000000.0
2005-01-25 08:41:00,5.69993,5.70051,5.69919,5.69919,16000000.0
2005-01-25 08:42:00,5.70074,5.70133,5.70018,5.70027,14000000.0
2005-01-25 08:43:00,5.70015,5.7008,5.6994,5.6994,12000000.0
2005-01-25 08:44:00,5.70078,5.70108,5.70053,5.701,9000000.0
2005-01-25 08:45:00,5.70103,5.70156,5.70073,5.70143,18000000.0
2005-01-25 08:46:00,5.70174,5.70188,5.70045,5.70105,14000000.0
2005-01-25 08:47:00,5.70056,5.70099,5.70017,5.70028,18000000.0
2005-01-25 08:48:00,5.70108,5.70238,5.70107,5.70238,12000000.0
2005-01-25 08:49:00,5.70289,5.70314,5.702,5.70216,14000000.0
2005-01-25 08:50:00,5.70212,5.70212,5.70123,5.70194,16000000.0
2005-01-25 08:51:00,5.70248,5.70276,5.70193,5.70254,21000000.0
2005-01-25 08:52:00,5.70265,5.70354,5.70206,5.70307,20000000.0
2005-01-25 08:53:00,5.70393,5.70566,5.70372,5.70566,7000000.0
2005-01-25 08:54:00,5.70593,5.70667,5.70585,5.70609,17000000.0
2005-01-25 08:55:00,5.70706,5.70877,5.70698,5.70852,12000000.0
2005-01-25 08:56:00,5.70963,5.70963,5.708,5.70859,17000000.0
2005-01-25 08:57:00,5.70824,5.70824,5.70705,5.70705,16000000.0
2005-01-25 08:58:00,5.70772,5.70772,5.70682,5.70738,12000000.0
2005-01-25 08:59:00,5.70766,5.70826,5.70751,5.70785,13000000.0
2005-01-25 09:00:00,5.70843,5.70921,5.70826,5.7092,17000000.0
2005-01-25 09:01:00,5.7089,5.70962,5.70842,5.70921,13000000.0
2005-01-25 09:02:00,5.70939,5.71052,5.7091,5.71029,8000000.0
2005-01-25 09:03:00,5.70998,5.70998,5.70792,5.70855,16000000.0
2005-01-25 09:04:00,5.70895,5.70979,5.70893,5.70941,8000000.0
2005-01-25 09:05:00,5.70967,5.71036,5.70957,5.71036,11000000.0
2005-01-25 09:06:00,5.7104,5.7104,5.70942,5.70942,10000000.0
2005-01-25 09:07:00,5.70988,5.71005,5.70895,5.70948,10000000.0
2005-01-25 09:08:00,5.70908,5.70924,5.70733,5.70811,19000000.0
2005-01-25 09:09:00,5.70705,5.70739,5.70641,5.70696,16000000.0
2005-01-25 09:10:00,5.70752,5.70794,5.70711,5.70782,8000000.0
2005-01-25 09:11:00,5.70745,5.70756,5.70658,5.70659,11000000.0
2005-01-25 09:12:00,5.7058,5.70621,5.70359,5.7038,16000000.0
2005-01-25 09:13:00,5.70316,5.70466,5.70316,5.70407,15000000.0
2005-01-25 09:14:00,5.70346,5.70452,5.70346,5.70403,17000000.0
2005-01-25 09:15:00,5.70448,5.70494,5.7042,5.70493,12000000.0
2005-01-25 09:16:00,5.70496,5.70496,5.70341,5.70341,14000000.0
2005-01-25 09:17:00,5.70428,5.70505,5.704,5.70447,14000000.0
2005-01-25 09:18:00,5.70524,5.70585,5.70426,5.70426,18000000.0
2005-01-25 09:19:00,5.70379,5.70413,5.70351,5.70358,14000000.0
2005-01-25 09:20:00,5.70463,5.70514,5.70333,5.70416,18000000.0
2005-01-25 09:21:00,5.70515,5.70519,5.70447,5.70456,17000000.0
2005-01-25 09:22:00,5.70518,5.70584,5.70467,5.7052,13000000.0
2005-01-25 09:23:00,5.7048,5.7049,5.70389,5.70406,12000000.0
2005-01-25 09:24:00,5.70384,5.70493,5.7038,5.70403,14000000.0
2005-01-25 09:25:00,5.70304,5.70339,5.70185,5.70185,9000000.0
2005-01-25 09:26:00,5.70174,5.70192,5.70102,5.70122,13000000.0
2005-01-25 09:27:00,5.70153,5.70187,5.70115,5.70134,13000000.0
2005-01-25 09:28:00,5.70124,5.70209,5.701,5.70209,19000000.0
2005-01-25 09:29:00,5.70255,5.70312,5.70153,5.7027,14000000.0
2005-01-25 09:30:00,5.7029,5.70368,5.70229,5.70289,15000000.0
2005-01-25 09:31:00,5.70239,5.70239,5.70077,5.70077,11000000.0
2005-01-25 09:32:00,5.70149,5.70149,5.70056,5.70106,16000000.0
2005-01-25 09:33:00,5.70138,5.7019,5.69982,5.69982,9000000.0
2005-01-25 09:34:00,5.69969,5.70072,5.69953,5.69967,18000000.0
2005-01-25 09:35:00,5.69937,5.70049,5.6991,5.70049,14000000.0
2005-01-25 09:36:00,5.70073,5.70074,5.70011,5.70011,16000000.0
2005-01-25 09:37:00,5.69913,5.69958,5.69845,5.6995,20000000.0
2005-01-25 09:38:00,5.6985,5.70042,5.6985,5.69976,19000000.0
2005-01-25 09:39:00,5.69896,5.70009,5.69896,5.69947,16000000.0
2005-01-25 09:40:00,5.69943,5.6999,5.69888,5.69965,12000000.0
2005-01-25 09:41:00,5.69994,5.70027,5.69875,5.70027,18000000.0
2005-01-25 09:42:00,5.69902,5.69938,5.69824,5.69824,16000000.0
2005-01-25 09:43:00,5.69888,5.69941,5.69854,5.69941,15000000.0
2005-01-25 09:44:00,5.69977,5.69989,5.69907,5.69941,13000000.0
2005-01-25 09:45:00,5.69935,5.69977,5.69897,5.69958,13000000.0
2005-01-25 09:46:00,5.6999,5.69994,5.69888,5.69967,17000000.0
2005-01-25 09:47:00,5.6996,5.69988,5.69899,5.69899,13000000.0
2005-01-25 09:48:00,5.69962,5.70042,5.6995,5.7004,16000000.0
2005-01-25 09:49:00,5.70062,5.7015,5.70062,5.70133,17000000.0
2005-01-25 09:50:00,5.70084,5.70178,5.7007,5.70164,12000000.0
2005-01-25 09:51:00,5.70225,5.70252,5.70178,5.70188,16000000.0
2005-01-25 09:52:00,5.70253,5.70253,5.70099,5.70171,16000000.0
2005-01-25 09:53:00,5.70141,5.70193,5.69957,5.70019,15000000.0
2005-01-25 09:54:00,5.70014,5.70014,5.69862,5.69937,15000000.0
2005-01-25 09:55:00,5.69941,5.70043,5.69915,5.6997,15000000.0
2005-01-25 09:56:00,5.69918,5.69936,5.69763,5.69844,17000000.0
2005-01-25 09:57:00,5.69877,5.69976,5.69855,5.6986,12000000.0
2005-01-25 09:58:00,5.69904,5.70015,5.69904,5.69962,14000000.0
2005-01-25 09:59:00,5.70005,5.70023,5.69907,5.69968,10000000.0
2005-01-25 10:00:00,5.69992,5.70079,5.69975,5.70079,11000000.0
2005-01-25 10:01:00,5.70108,5.70162,5.70029,5.70046,24000000.0
2005-01-25 10:02:00,5.69957,5.70139,5.69957,5.7008,14000000.0
2005-01-25 10:03:00,5.70082,5.70154,5.70082,5.70103,16000000.0
2005-01-25 10:04:00,5.70169,5.70239,5.70155,5.70231,10000000.0
2005-01-25 10:05:00,5.70163,5.70165,5.70079,5.70146,10000000.0
2005-01-25 10:06:00,5.70106,5.70126,5.69904,5.69957,9000000.0
2005-01-25 10:07:00,5.69939,5.701,5.69939,5.70022,11000000.0
2005-01-25 10:08:00,5.70084,5.70084,5.69951,5.69957,9000000.0
2005-01-25 10:09:00,5.69951,5.70008,5.69929,5.69993,11000000.0
2005-01-25 10:10:00,5.69988,5.70001,5.69863,5.69971,15000000.0
2005-01-25 10:11:00,5.70009,5.70016,5.69937,5.69993,16000000.0
2005-01-25 10:12:00,5.6994,5.69999,5.69875,5.69908,19000000.0
2005-01-25 10:13:00,5.69855,5.69892,5.69807,5.69838,9000000.0
2005-01-25 10:14:00,5.69734,5.69734,5.69605,5.69605,11000000.0
2005-01-25 10:15:00,5.69551,5.69559,5.69431,5.69447,8000000.0
2005-01-25 10:16:00,5.69388,5.69418,5.69304,5.69329,17000000.0
2005-01-25 10:17:00,5.69283,5.69378,5.69262,5.6935,16000000.0
2005-01-25 10:18:00,5.69321,5.69325,5.69254,5.69254,16000000.0
2005-01-25 10:19:00,5.69303,5.69382,5.69223,5.69347,17000000.0
2005-01-25 10:20:00,5.69311,5.69349,5.69278,5.69332,16000000.0
2005-01-25 10:21:00,5.69318,5.69353,5.69171,5.69353,7000000.0
2005-01-25 10:22:00,5.69364,5.69371,5.6927,5.6927,10000000.0
2005-01-25 10:23:00,5.69396,5.69405,5.69335,5.69384,14000000.0
2005-01-25 10:24:00,5.69345,5.69452,5.69307,5.69451,13000000.0
2005-01-25 10:25:00,5.69447,5.69565,5.69447,5.69503,12000000.0
2005-01-25 10:26:00,5.69459,5.69459,5.6932,5.6932,11000000.0
2005-01-25 10:27:00,5.6938,5.69453,5.6935,5.69435,13000000.0
2005-01-25 10:28:00,5.69569,5.69569,5.69416,5.69444,13000000.0
2005-01-25 10:29:00,5.69424,5.69424,5.69299,5.69326,11000000.0
2005-01-25 10:30:00,5.69329,5.69409,5.69322,5.69352,9000000.0
2005-01-25 10:31:00,5.6934,5.69381,5.6928,5.69355,16000000.0
2005-01-25 10:32:00,5.69291,5.6933,5.69218,5.69248,9000000.0
2005-01-25 10:33:00,5.69347,5.6946,5.69286,5.6946,12000000.0
2005-01-25 10:34:00,5.69502,5.69502,5.69373,5.69394,11000000.0
2005-01-25 10:35:00,5.69389,5.69405,5.69337,5.69405,17000000.0
2005-01-25 10:36:00,5.69218,5.69379,5.69201,5.69379,10000000.0
2005-01-25 10:37:00,5.69343,5.69343,5.6915,5.6928,15000000.0
2005-01-25 10:38:00,5.69237,5.6935,5.69203,5.69281,17000000.0
2005-01-25 10:39:00,5.6925,5.69255,5.69138,5.69153,13000000.0
2005-01-25 10:40:00,5.69198,5.69255,5.6914,5.69255,10000000.0
2005-01-25 10:41:00,5.6927,5.69313,5.69243,5.69285,15000000.0
2005-01-25 10:42:00,5.69208,5.69259,5.69162,5.69256,12000000.0
2005-01-25 10:43:00,5.69311,5.6935,5.69281,5.6932,13000000.0
2005-01-25 10:44:00,5.69256,5.6928,5.69208,5.6928,12000000.0
2005-01-25 10:45:00,5.69199,5.69312,5.69127,5.69127,13000000.0
2005-01-25 10:46:00,5.69282,5.69307,5.69206,5.69307,13000000.0
2005-01-25 10:47:00,5.69309,5.69342,5.6925,5.69289,7000000.0
2005-01-25 10:48:00,5.6922,5.69268,5.69162,5.69237,12000000.0
2005-01-25 10:49:00,5.69261,5.69266,5.69178,5.69201,10000000.0
2005-01-25 10:50:00,5.69184,5.6924,5.69156,5.69201,14000000.0
2005-01-25 10:51:00,5.69201,5.69262,5.6918,5.69256,11000000.0
2005-01-25 10:52:00,5.69224,5.69272,5.69104,5.69272,20000000.0
2005-01-25 10:53:00,5.69185,5.69185,5.69001,5.69001,9000000.0
2005-01-25 10:54:00,5.68974,5.69025,5.6893,5.68967,18000000.0
2005-01-25 10:55:00,5.68907,5.68907,5.68784,5.68791,10000000.0
2005-01-25 10:56:00,5.68814,5.68865,5.68673,5.68764,11000000.0
2005-01-25 10:57:00,5.68803,5.68857,5.68703,5.68703,8000000.0
2005-01-25 10:58:00,5.68685,5.68744,5.68619,5.68622,10000000.0
2005-01-25 10:59:00,5.68624,5.68706,5.6862,5.68671,10000000.0
2005-01-25 11:00:00,5.68643,5.68725,5.68597,5.68652,15000000.0
2005-01-25 11:01:00,5.68705,5.68705,5.68602,5.68609,12000000.0
2005-01-25 11:02:00,5.68682,5.68743,5.68652,5.68664,8000000.0
2005-01-25 11:03:00,5.68785,5.68785,5.68707,5.68761,11000000.0
2005-01-25 11:04:00,5.68784,5.68837,5.68734,5.6879,15000000.0
2005-01-25 11:05:00,5.68801,5.68801,5.6868,5.6874,17000000.0
2005-01-25 11:06:00,5.68716,5.68716,5.68603,5.6867,12000000.0
2005-01-25 11:07:00,5.68687,5.68719,5.68567,5.68719,11000000.0
2005-01-25 11:08:00,5.68784,5.68913,5.68745,5.68848,22000000.0
2005-01-25 11:09:00,5.68831,5.68867,5.68738,5.68791,9000000.0
2005-01-25 11:10:00,5.68794,5.68888,5.68789,5.68888,16000000.0
2005-01-25 11:11:00,5.68867,5.6901,5.68863,5.6897,7000000.0
2005-01-25 11:12:00,5.68925,5.68984,5.68881,5.68937,15000000.0
2005-01-25 11:13:00,5.68848,5.68982,5.68761,5.68982,11000000.0
2005-01-25 11:14:00,5.68985,5.68985,5.6876,5.6876,18000000.0
2005-01-25 11:15:00,5.68938,5.68992,5.68938,5.6898,11000000.0
2005-01-25 11:16:00,5.68938,5.69008,5.68928,5.68951,13000000.0
2005-01-25 11:17:00,5.68854,5.68871,5.68757,5.68768,13000000.0
2005-01-25 11:18:00,5.6864,5.6875,5.6864,5.68746,9000000.0
2005-01-25 11:19:00,5.68697,5.68788,5.68622,5.68747,17000000.0
2005-01-25 11:20:00,5.68784,5.68869,5.68758,5.68869,14000000.0
2005-01-25 11:21:00,5.68744,5.68766,5.68608,5.68693,14000000.0
2005-01-25 11:22:00,5.68697,5.68783,5.68665,5.68772,22000000.0
2005-01-25 11:23:00,5.68779,5.68891,5.68779,5.68891,8000000.0
2005-01-25 11:24:00,5.68926,5.69082,5.68926,5.69049,18000000.0
2005-01-25 11:25:00,5.69013,5.69015,5.68935,5.68996,9000000.0
2005-01-25 11:26:00,5.68985,5.69089,5.68971,5.69049,15000000.0
2005-01-25 11:27:00,5.69013,5.69078,5.68987,5.68987,10000000.0
2005-01-25 11:28:00,5.69083,5.69102,5.68972,5.69102,13000000.0
2005-01-25 11:29:00,5.69081,5.69154,5.69035,5.69139,17000000.0
2005-01-25 11:30:00,5.69208,5.69235,5.69147,5.69195,13000000.0
2005-01-25 11:31:00,5.69133,5.69133,5.68964,5.68964,12000000.0
2005-01-25 11:32:00,5.6904,5.69147,5.6904,5.69085,20000000.0
2005-01-25 11:33:00,5.69,5.69092,5.68876,5.69068,16000000.0
2005-01-25 11:34:00,5.69147,5.69188,5.69106,5.69166,13000000.0
2005-01-25 11:35:00,5.6916,5.6924,5.69132,5.6924,14000000.0
2005-01-25 11:36:00,5.69259,5.69259,5.69131,5.69131,11000000.0
2005-01-25 11:37:00,5.69144,5.69264,5.69144,5.69264,16000000.0
2005-01-25 11:38:00,5.6925,5.6927,5.6918,5.69237,8000000.0
2005-01-25 11:39:00,5.69266,5.69333,5.69253,5.69333,11000000.0
2005-01-25 11:40:00,5.69337,5.69365,5.69245,5.69314,12000000.0
2005-01-25 11:41:00,5.6928,5.69285,5.69187,5.69285,10000000.0
2005-01-25 11:42:00,5.6935,5.6935,5.69179,5.69305,10000000.0
2005-01-25 11:43:00,5.69201,5.69255,5.69063,5.69123,17000000.0
2005-01-25 11:44:00,5.69207,5.6923,5.69142,5.69228,15000000.0
2005-01-25 11:45:00,5.69271,5.693,5.6924,5.6924,16000000.0
2005-01-25 11:46:00,5.69279,5.69298,5.69056,5.6918,7000000.0
2005-01-25 11:47:00,5.69242,5.69271,5.69186,5.6925,16000000.0
2005-01-25 11:48:00,5.69263,5.69263,5.69153,5.69173,13000000.0
2005-01-25 11:49:00,5.69146,5.69148,5.69092,5.69096,10000000.0
2005-01-25 11:50:00,5.69081,5.691,5.6905,5.69085,12000000.0
2005-01-25 11:51:00,5.69062,5.69179,5.69051,5.69105,14000000.0
2005-01-25 11:52:00,5.69045,5.6909,5.68966,5.69072,18000000.0
2005-01-25 11:53:00,5.69115,5.69134,5.69021,5.69085,16000000.0
2005-01-25 11:54:00,5.69104,5.69143,5.69044,5.69044,8000000.0
2005-01-25 11:55:00,5.69081,5.69121,5.69069,5.69121,8000000.0
2005-01-25 11:56:00,5.69124,5.69166,5.69022,5.69166,8000000.0
2005-01-25 11:57:00,5.69094,5.69103,5.69007,5.69007,11000000.0
2005-01-25 11:58:00,5.69058,5.69106,5.69007,5.69055,14000000.0
2005-01-25 11:59:00,5.69032,5.69062,5.68999,5.69062,11000000.0
2005-01-25 12:00:00,5.69081,5.69104,5.69005,5.69026,15000000.0
2005-01-25 12:01:00,5.69062,5.69096,5.69055,5.69061,13000000.0
2005-01-25 12:02:00,5.69063,5.69093,5.69017,5.69049,15000000.0
2005-01-25 12:03:00,5.69098,5.69121,5.69052,5.69052,11000000.0
2005-01-25 12:04:00,5.69032,5.69032,5.68962,5.68978,9000000.0
2005-01-25 12:05:00,5.68967,5.69085,5.68892,5.69085,9000000.0
2005-01-25 12:06:00,5.69025,5.69041,5.68994,5.68994,15000000.0
2005-01-25 12:07:00,5.69,5.69046,5.68985,5.68997,11000000.0
2005-01-25 12:08:00,5.68956,5.69004,5.68865,5.68865,8000000.0
2005-01-25 12:09:00,5.68936,5.69044,5.68936,5.69044,18000000.0
2005-01-25 12:10:00,5.68965,5.69017,5.68842,5.68939,14000000.0
2005-01-25 12:11:00,5.68957,5.69008,5.68943,5.68999,9000000.0
2005-01-25 12:12:00,5.68917,5.68985,5.68865,5.68904,18000000.0
2005-01-25 12:13:00,5.68919,5.6899,5.68854,5.6899,12000000.0
2005-01-25 12:14:00,5.68896,5.68971,5.68876,5.68961,10000000.0
2005-01-25 12:15:00,5.6896,5.68968,5.68862,5.68902,8000000.0
2005-01-25 12:16:00,5.68955,5.69016,5.68918,5.69016,14000000.0
2005-01-25 12:17:00,5.69048,5.69057,5.68953,5.69008,13000000.0
2005-01-25 12:18:00,5.68948,5.69064,5.68921,5.69064,10000000.0
2005-01-25 12:19:00,5.6909,5.6909,5.68946,5.69028,11000000.0
2005-01-25 12:20:00,5.69053,5.69074,5.68979,5.69014,8000000.0
2005-01-25 12:21:00,5.69072,5.69079,5.68992,5.69019,20000000.0
2005-01-25 12:22:00,5.68935,5.69036,5.68893,5.69021,14000000.0
2005-01-25 12:23:00,5.69041,5.69101,5.68992,5.69101,11000000.0
2005-01-25 12:24:00,5.69086,5.691,5.69004,5.69097,17000000.0
2005-01-25 12:25:00,5.6911,5.69115,5.68986,5.69001,12000000.0
2005-01-25 12:26:00,5.69082,5.69113,5.69041,5.69079,7000000.0
2005-01-25 12:27:00,5.69102,5.69102,5.68957,5.69009,7000000.0
2005-01-25 12:28:00,5.69064,5.69064,5.68849,5.68849,19000000.0
2005-01-25 12:29:00,5.68963,5.68991,5.68888,5.68953,12000000.0
2005-01-25 12:30:00,5.68931,5.68931,5.68806,5.68806,10000000.0
2005-01-25 12:31:00,5.68886,5.68946,5.68874,5.68932,12000000.0
2005-01-25 12:32:00,5.6891,5.6905,5.68895,5.69026,12000000.0
2005-01-25 12:33:00,5.68965,5.68965,5.68856,5.68883,15000000.0
2005-01-25 12:34:00,5.68903,5.68947,5.68818,5.68918,12000000.0
2005-01-25 12:35:00,5.68939,5.68995,5.6892,5.68975,12000000.0
2005-01-25 12:36:00,5.68925,5.68971,5.68859,5.68953,15000000.0
2005-01-25 12:37:00,5.68975,5.69047,5.68931,5.69015,8000000.0
2005-01-25 12:38:00,5.68967,5.69065,5.68929,5.69058,15000000.0
2005-01-25 12:39:00,5.69057,5.69135,5.69008,5.69008,14000000.0
2005-01-25 12:40:00,5.69041,5.69087,5.68998,5.69085,18000000.0
2005-01-25 12:41:00,5.69174,5.6937,5.69165,5.6937,11000000.0
2005-01-25 12:42:00,5.69477,5.69519,5.69298,5.69437,17000000.0
2005-01-25 12:43:00,5.6943,5.69485,5.69352,5.69475,11000000.0
2005-01-25 12:44:00,5.69467,5.69558,5.69406,5.69423,13000000.0
2005-01-25 12:45:00,5.6951,5.69663,5.69491,5.69663,10000000.0
2005-01-25 12:46:00,5.69703,5.69735,5.69646,5.69678,20000000.0
2005-01-25 12:47:00,5.696,5.69642,5.69531,5.69577,10000000.0
2005-01-25 12:48:00,5.69624,5.69676,5.69596,5.69628,10000000.0
2005-01-25 12:49:00,5.69657,5.69714,5.6962,5.69671,15000000.0
2005-01-25 12:50:00,5.69701,5.69804,5.69652,5.69652,14000000.0
2005-01-25 12:51:00,5.69626,5.69627,5.69534,5.69595,14000000.0
2005-01-25 12:52:00,5.69577,5.6959,5.69518,5.6959,9000000.0
2005-01-25 12:53:00,5.69467,5.69568,5.69445,5.69503,9000000.0
2005-01-25 12:54:00,5.69448,5.6953,5.69415,5.69453,20000000.0
2005-01-25 12:55:00,5.69466,5.69498,5.69345,5.69437,12000000.0
2005-01-25 12:56:00,5.69384,5.69404,5.69213,5.69213,7000000.0
2005-01-25 12:57:00,5.69316,5.69368,5.69312,5.69361,13000000.0
2005-01-25 12:58:00,5.69401,5.69459,5.69401,5.69426,16000000.0
2005-01-25 12:59:00,5.69411,5.69502,5.69356,5.69493,14000000.0
2005-01-25 13:00:00,5.69517,5.69534,5.69449,5.69498,12000000.0
2005-01-25 13:01:00,5.69565,5.69565,5.69502,5.69519,17000000.0
2005-01-25 13:02:00,5.69548,5.69607,5.69485,5.69607,10000000.0
2005-01-25 13:03:00,5.69628,5.69862,5.69628,5.69835,22000000.0
2005-01-25 13:04:00,5.69843,5.69903,5.69784,5.69831,20000000.0
2005-01-25 13:05:00,5.69768,5.6981,5.69648,5.6967,14000000.0
2005-01-25 13:06:00,5.69701,5.69775,5.69669,5.69746,17000000.0
2005-01-25 13:07:00,5.69628,5.69723,5.69621,5.69684,22000000.0
2005-01-25 13:08:00,5.69745,5.69837,5.69745,5.69831,12000000.0
2005-01-25 13:09:00,5.69834,5.69886,5.69752,5.69787,12000000.0
2005-01-25 13:10:00,5.69778,5.69832,5.69704,5.69826,20000000.0
2005-01-25 13:11:00,5.69947,5.69947,5.6963,5.69773,12000000.0
2005-01-25 13:12:00,5.69758,5.69867,5.69737,5.69837,16000000.0
2005-01-25 13:13:00,5.69819,5.69962,5.69805,5.69821,14000000.0
2005-01-25 13:14:00,5.69813,5.69848,5.69736,5.69774,17000000.0
2005-01-25 13:15:00,5.69762,5.69773,5.69666,5.6974,7000000.0
2005-01-25 13:16:00,5.69746,5.69767,5.69704,5.69752,9000000.0
2005-01-25 13:17:00,5.69825,5.69913,5.69747,5.69817,15000000.0
2005-01-25 13:18:00,5.69845,5.69845,5.69678,5.69717,17000000.0
2005-01-25 13:19:00,5.69626,5.697,5.69583,5.69623,15000000.0
2005-01-25 13:20:00,5.69575,5.69707,5.69575,5.69695,12000000.0
2005-01-25 13:21:00,5.69674,5.69733,5.6967,5.69696,24000000.0
2005-01-25 13:22:00,5.69619,5.69666,5.69543,5.69584,12000000.0
2005-01-25 13:23:00,5.69546,5.69557,5.69404,5.69541,12000000.0
2005-01-25 13:24:00,5.69492,5.69521,5.69423,5.69467,18000000.0
2005-01-25 13:25:00,5.69476,5.69535,5.69442,5.69442,12000000.0
2005-01-25 13:26:00,5.69473,5.69618,5.69393,5.69459,12000000.0
2005-01-25 13:27:00,5.69491,5.69551,5.69441,5.69551,9000000.0
2005-01-25 13:28:00,5.69495,5.69643,5.69495,5.69496,15000000.0
2005-01-25 13:29:00,5.69542,5.69622,5.69492,5.69596,14000000.0
2005-01-25 13:30:00,5.6953,5.69565,5.69469,5.69565,11000000.0
2005-01-25 13:31:00,5.69605,5.69613,5.6952,5.69527,11000000.0
2005-01-25 13:32:00,5.69522,5.69522,5.69383,5.69434,8000000.0
2005-01-25 13:33:00,5.69373,5.69505,5.69373,5.69431,14000000.0
2005-01-25 13:34:00,5.69367,5.69433,5.69348,5.69372,11000000.0
2005-01-25 13:35:00,5.6939,5.69452,5.69384,5.6945,16000000.0
2005-01-25 13:36:00,5.69472,5.69478,5.69384,5.69384,8000000.0
2005-01-25 13:37:00,5.69453,5.69507,5.69425,5.69474,17000000.0
2005-01-25 13:38:00,5.69453,5.69589,5.69453,5.69509,14000000.0
2005-01-25 13:39:00,5.69518,5.69518,5.69421,5.69461,10000000.0
2005-01-25 13:40:00,5.69548,5.69548,5.69383,5.69448,8000000.0
2005-01-25 13:41:00,5.69432,5.69463,5.69351,5.69448,11000000.0
2005-01-25 13:42:00,5.69475,5.69551,5.69429,5.69551,14000000.0
2005-01-25 13:43:00,5.69444,5.69447,5.69359,5.69436,11000000.0
2005-01-25 13:44:00,5.69455,5.69455,5.69395,5.69444,11000000.0
2005-01-25 13:45:00,5.69441,5.69474,5.69389,5.6946,14000000.0
2005-01-25 13:46:00,5.69408,5.69455,5.69372,5.69372,11000000.0
2005-01-25 13:47:00,5.69398,5.69432,5.69313,5.69373,13000000.0
2005-01-25 13:48:00,5.69443,5.69451,5.69333,5.69451,14000000.0
2005-01-25 13:49:00,5.69473,5.69473,5.6941,5.6941,12000000.0
2005-01-25 13:50:00,5.69432,5.69434,5.69304,5.69309,16000000.0
2005-01-25 13:51:00,5.6926,5.69417,5.6926,5.69417,14000000.0
2005-01-25 13:52:00,5.69324,5.69422,5.69324,5.69422,10000000.0
2005-01-25 13:53:00,5.69283,5.69399,5.69283,5.69369,10000000.0
2005-01-25 13:54:00,5.69434,5.69434,5.69335,5.69335,8000000.0
2005-01-25 13:55:00,5.69407,5.69486,5.6934,5.69413,13000000.0
2005-01-25 13:56:00,5.6934,5.69422,5.69302,5.69386,17000000.0
2005-01-25 13:57:00,5.69421,5.6948,5.69387,5.69392,13000000.0
2005-01-25 13:58:00,5.69406,5.69475,5.69401,5.69471,7000000.0
2005-01-25 13:59:00,5.69435,5.69614,5.69413,5.69579,9000000.0
2005-01-25 14:00:00,5.69585,5.69586,5.69479,5.69493,7000000.0
2005-01-25 14:01:00,5.69552,5.69552,5.69475,5.69499,11000000.0
2005-01-25 14:02:00,5.69664,5.6968,5.69525,5.69549,19000000.0
2005-01-25 14:03:00,5.69599,5.69701,5.69546,5.69701,13000000.0
2005-01-25 14:04:00,5.69657,5.69676,5.69513,5.69663,22000000.0
2005-01-25 14:05:00,5.69653,5.69711,5.69646,5.69646,17000000.0
2005-01-25 14:06:00,5.6969,5.6969,5.69614,5.69638,11000000.0
2005-01-25 14:07:00,5.69665,5.69723,5.69643,5.69705,9000000.0
2005-01-25 14:08:00,5.69668,5.69675,5.69638,5.69666,11000000.0
2005-01-25 14:09:00,5.69689,5.69702,5.69631,5.69702,12000000.0
2005-01-25 14:10:00,5.6969,5.69735,5.69638,5.69685,13000000.0
2005-01-25 14:11:00,5.69739,5.69822,5.69617,5.69822,14000000.0
2005-01-25 14:12:00,5.69845,5.69851,5.69758,5.69837,11000000.0
2005-01-25 14:13:00,5.69863,5.69881,5.69764,5.69881,11000000.0
2005-01-25 14:14:00,5.69896,5.69992,5.69828,5.69992,7000000.0
2005-01-25 14:15:00,5.69998,5.70016,5.69918,5.69932,14000000.0
2005-01-25 14:16:00,5.70076,5.70253,5.70036,5.70206,13000000.0
2005-01-25 14:17:00,5.70321,5.70321,5.70191,5.70207,22000000.0
2005-01-25 14:18:00,5.70228,5.70233,5.70122,5.70165,15000000.0
2005-01-25 14:19:00,5.70184,5.70184,5.70095,5.70181,12000000.0
2005-01-25 14:20:00,5.70225,5.70269,5.70159,5.70205,7000000.0
2005-01-25 14:21:00,5.70249,5.70249,5.70204,5.7023,13000000.0
2005-01-25 14:22:00,5.70253,5.70283,5.70202,5.70277,8000000.0
2005-01-25 14:23:00,5.70273,5.70298,5.70246,5.70274,11000000.0
2005-01-25 14:24:00,5.70289,5.70308,5.70232,5.70299,13000000.0
2005-01-25 14:25:00,5.70334,5.70409,5.7029,5.70402,15000000.0
2005-01-25 14:26:00,5.70247,5.70382,5.70247,5.70382,8000000.0
2005-01-25 14:27:00,5.70303,5.7033,5.70267,5.70299,10000000.0
2005-01-25 14:28:00,5.70312,5.70316,5.70226,5.70226,11000000.0
2005-01-25 14:29:00,5.70219,5.70322,5.70219,5.70245,21000000.0
2005-01-25 14:30:00,5.70388,5.70453,5.70322,5.70453,11000000.0
2005-01-25 14:31:00,5.70476,5.70525,5.70389,5.70389,17000000.0
2005-01-25 14:32:00,5.70483,5.70569,5.70456,5.70456,15000000.0
2005-01-25 14:33:00,5.70537,5.70548,5.70413,5.70425,8000000.0
2005-01-25 14:34:00,5.70423,5.7046,5.70353,5.7046,9000000.0
2005-01-25 14:35:00,5.70437,5.70456,5.70327,5.7034,11000000.0
2005-01-25 14:36:00,5.70286,5.70376,5.70273,5.70277,15000000.0
2005-01-25 14:37:00,5.70329,5.70329,5.70216,5.70261,8000000.0
2005-01-25 14:38:00,5.70254,5.70375,5.70217,5.70375,10000000.0
2005-01-25 14:39:00,5.70445,5.70488,5.70389,5.7042,19000000.0
2005-01-25 14:40:00,5.70436,5.7061,5.7039,5.70529,15000000.0
2005-01-25 14:41:00,5.70533,5.70533,5.70393,5.70516,15000000.0
2005-01-25 14:42:00,5.70534,5.70591,5.70449,5.70449,17000000.0
2005-01-25 14:43:00,5.70479,5.70548,5.70479,5.70547,15000000.0
2005-01-25 14:44:00,5.7054,5.7054,5.70424,5.70537,15000000.0
2005-01-25 14:45:00,5.70562,5.70562,5.70461,5.70543,9000000.0
2005-01-25 14:46:00,5.70541,5.70588,5.70509,5.70577,11000000.0
2005-01-25 14:47:00,5.70567,5.70567,5.704,5.70555,12000000.0
2005-01-25 14:48:00,5.70573,5.70699,5.70568,5.7067,12000000.0
2005-01-25 14:49:00,5.70751,5.70853,5.70751,5.70846,12000000.0
2005-01-25 14:50:00,5.70892,5.70934,5.70858,5.70928,15000000.0
2005-01-25 14:51:00,5.70922,5.70943,5.70843,5.70888,10000000.0
2005-01-25 14:52:00,5.7101,5.71015,5.70814,5.70823,13000000.0
2005-01-25 14:53:00,5.70752,5.70866,5.7072,5.70758,13000000.0
2005-01-25 14:54:00,5.70776,5.70776,5.70675,5.70675,9000000.0
2005-01-25 14:55:00,5.70695,5.70807,5.70695,5.70721,16000000.0
2005-01-25 14:56:00,5.70755,5.70824,5.70742,5.70807,15000000.0
2005-01-25 14:57:00,5.70786,5.70821,5.70707,5.70718,15000000.0
2005-01-25 14:58:00,5.70696,5.70806,5.70672,5.70758,11000000.0
2005-01-25 14:59:00,5.70792,5.70792,5.70697,5.70774,14000000.0
2005-01-25 15:00:00,5.70832,5.71012,5.70832,5.70967,18000000.0
2005-01-25 15:01:00,5.70982,5.71046,5.70918,5.7094,12000000.0
2005-01-25 15:02:00,5.7088,5.7091,5.70732,5.70732,7000000.0
2005-01-25 15:03:00,5.70866,5.70901,5.70765,5.70784,18000000.0
2005-01-25 15:04:00,5.70816,5.70816,5.70614,5.70713,21000000.0
2005-01-25 15:05:00,5.70717,5.70726,5.70643,5.7067,13000000.0
2005-01-25 15:06:00,5.70595,5.70648,5.70562,5.70602,14000000.0
2005-01-25 15:07:00,5.70616,5.70616,5.70492,5.70493,22000000.0
2005-01-25 15:08:00,5.7052,5.70522,5.70427,5.70482,10000000.0
2005-01-25 15:09:00,5.70488,5.70498,5.70395,5.70437,9000000.0
2005-01-25 15:10:00,5.70433,5.7064,5.704,5.7064,14000000.0
2005-01-25 15:11:00,5.7068,5.70732,5.70551,5.70725,12000000.0
2005-01-25 15:12:00,5.70728,5.70772,5.70683,5.70765,13000000.0
2005-01-25 15:13:00,5.70723,5.70767,5.70676,5.70718,12000000.0
2005-01-25 15:14:00,5.70737,5.70798,5.70704,5.7079,10000000.0
2005-01-25 15:15:00,5.70712,5.70763,5.70642,5.70698,16000000.0
2005-01-25 15:16:00,5.70676,5.7071,5.70567,5.70569,15000000.0
2005-01-25 15:17:00,5.70457,5.7065,5.70457,5.70631,14000000.0
2005-01-25 15:18:00,5.70638,5.70731,5.7056,5.70588,12000000.0
2005-01-25 15:19:00,5.70518,5.70572,5.70486,5.70517,11000000.0
2005-01-25 15:20:00,5.70479,5.70562,5.70458,5.7049,14000000.0
2005-01-25 15:21:00,5.70484,5.70534,5.70439,5.70523,14000000.0
2005-01-25 15:22:00,5.70517,5.70592,5.70478,5.70592,10000000.0
2005-01-25 15:23:00,5.70508,5.70733,5.70508,5.70604,11000000.0
2005-01-25 15:24:00,5.7068,5.70832,5.70667,5.7073,10000000.0
2005-01-25 15:25:00,5.70668,5.70689,5.70514,5.70611,16000000.0
2005-01-25 15:26:00,5.70565,5.70595,5.70465,5.70595,15000000.0
2005-01-25 15:27:00,5.70512,5.70666,5.70512,5.70666,10000000.0
2005-01-25 15:28:00,5.70687,5.70747,5.70667,5.70747,11000000.0
2005-01-25 15:29:00,5.70744,5.70744,5.70619,5.70671,19000000.0
2005-01-25 15:30:00,5.70712,5.7078,5.70697,5.70727,10000000.0
2005-01-25 15:31:00,5.70805,5.70908,5.70753,5.70856,14000000.0
2005-01-25 15:32:00,5.70907,5.70934,5.70816,5.70881,12000000.0
2005-01-25 15:33:00,5.70815,5.70819,5.70712,5.70769,20000000.0
2005-01-25 15:34:00,5.70769,5.70813,5.70765,5.70799,12000000.0
2005-01-25 15:35:00,5.70775,5.70874,5.70775,5.70798,12000000.0
2005-01-25 15:36:00,5.70797,5.70885,5.70793,5.70865,10000000.0
2005-01-25 15:37:00,5.70765,5.7084,5.70747,5.7084,10000000.0
2005-01-25 15:38:00,5.70864,5.70967,5.70847,5.70949,13000000.0
2005-01-25 15:39:00,5.70967,5.71038,5.70967,5.70985,7000000.0
2005-01-25 15:40:00,5.70997,5.7102,5.70877,5.70912,10000000.0
2005-01-25 15:41:00,5.70909,5.70909,5.70831,5.70861,9000000.0
2005-01-25 15:42:00,5.70841,5.70908,5.70745,5.7081,13000000.0
2005-01-25 15:43:00,5.70876,5.70924,5.70825,5.70924,16000000.0
2005-01-25 15:44:00,5.70854,5.70926,5.70762,5.70926,14000000.0
2005-01-25 15:45:00,5.70922,5.70935,5.70796,5.70796,15000000.0
2005-01-25 15:46:00,5.70702,5.70703,5.706,5.706,13000000.0
2005-01-25 15:47:00,5.70756,5.7091,5.70756,5.7091,9000000.0
2005-01-25 15:48:00,5.7087,5.70874,5.70762,5.70779,21000000.0
2005-01-25 15:49:00,5.70797,5.70853,5.70729,5.70767,23000000.0
2005-01-25 15:50:00,5.70756,5.7081,5.70663,5.70724,12000000.0
2005-01-25 15:51:00,5.70715,5.70715,5.70521,5.70566,19000000.0
2005-01-25 15:52:00,5.70576,5.70589,5.70516,5.7052,15000000.0
2005-01-25 15:53:00,5.70547,5.70561,5.70483,5.70561,14000000.0
2005-01-25 15:54:00,5.70587,5.70603,5.70475,5.70595,15000000.0
2005-01-25 15:55:00,5.70525,5.70529,5.70422,5.70486,12000000.0
2005-01-25 15:56:00,5.70391,5.70439,5.70334,5.70334,18000000.0
2005-01-25 15:57:00,5.70438,5.70443,5.7036,5.70361,10000000.0
2005-01-25 15:58:00,5.70447,5.70478,5.70353,5.70464,22000000.0
2005-01-25 15:59:00,5.70425,5.7047,5.70391,5.70466,12000000.0
2005-01-25 16:00:00,5.70443,5.7063,5.70393,5.7063,12000000.0
2005-01-25 16:01:00,5.70716,5.70725,5.70574,5.70624,12000000.0
2005-01-25 16:02:00,5.70719,5.70762,5.70669,5.70747,13000000.0
2005-01-25 16:03:00,5.7074,5.70802,5.70656,5.70656,13000000.0
2005-01-25 16:04:00,5.70724,5.70744,5.70657,5.70716,11000000.0
2005-01-25 16:05:00,5.7072,5.7072,5.70568,5.70568,9000000.0
2005-01-25 16:06:00,5.70558,5.7062,5.70471,5.70471,14000000.0
2005-01-25 16:07:00,5.70538,5.70551,5.70467,5.70503,15000000.0
2005-01-25 16:08:00,5.70414,5.70414,5.7018,5.70193,15000000.0
2005-01-25 16:09:00,5.70136,5.70269,5.70107,5.70204,17000000.0
2005-01-25 16:10:00,5.70179,5.70236,5.701,5.70173,14000000.0
2005-01-25 16:11:00,5.7026,5.7026,5.70209,5.70243,9000000.0
2005-01-25 16:12:00,5.70277,5.70285,5.70171,5.70229,15000000.0
2005-01-25 16:13:00,5.70211,5.70283,5.70178,5.70223,14000000.0
2005-01-25 16:14:00,5.70143,5.70242,5.7013,5.70235,12000000.0
2005-01-25 16:15:00,5.70247,5.70336,5.7016,5.70336,14000000.0
2005-01-25 16:16:00,5.70283,5.70321,5.70191,5.70199,13000000.0
2005-01-25 16:17:00,5.70181,5.70219,5.70048,5.70072,18000000.0
2005-01-25 16:18:00,5.70083,5.70162,5.70036,5.70111,13000000.0
2005-01-25 16:19:00,5.70162,5.70202,5.7014,5.70192,8000000.0
2005-01-25 16:20:00,5.70212,5.70327,5.70212,5.70307,13000000.0
2005-01-25 16:21:00,5.7037,5.70403,5.70304,5.70341,12000000.0
2005-01-25 16:22:00,5.70389,5.70461,5.70351,5.70427,11000000.0
2005-01-25 16:23:00,5.70355,5.70402,5.7029,5.70366,14000000.0
2005-01-25 16:24:00,5.70467,5.70659,5.70379,5.70589,15000000.0
2005-01-25 16:25:00,5.70646,5.70674,5.70547,5.70674,11000000.0
2005-01-25 16:26:00,5.70671,5.70726,5.70641,5.70714,8000000.0
2005-01-25 16:27:00,5.70682,5.7075,5.70629,5.7075,10000000.0
2005-01-25 16:28:00,5.70749,5.70781,5.70651,5.70669,15000000.0
2005-01-25 16:29:00,5.70639,5.70704,5.70566,5.70691,7000000.0
2005-01-25 16:30:00,5.70654,5.70668,5.70494,5.70626,16000000.0
2005-01-25 16:31:00,5.70543,5.70622,5.70469,5.70614,14000000.0
2005-01-25 16:32:00,5.70671,5.70671,5.70534,5.70537,7000000.0
2005-01-25 16:33:00,5.70625,5.70657,5.70574,5.70615,8000000.0
2005-01-25 16:34:00,5.70573,5.70726,5.70573,5.70726,8000000.0
2005-01-25 16:35:00,5.70676,5.70705,5.70648,5.70661,9000000.0
2005-01-25 16:36:00,5.70533,5.70629,5.70525,5.70606,13000000.0
2005-01-25 16:37:00,5.7054,5.70608,5.70467,5.7051,18000000.0
2005-01-25 16:38:00,5.70596,5.7061,5.70462,5.70527,18000000.0
2005-01-25 16:39:00,5.70526,5.70562,5.70456,5.7054,20000000.0
2005-01-25 16:40:00,5.705,5.70516,5.7041,5.70426,13000000.0
2005-01-25 16:41:00,5.70549,5.70549,5.7044,5.70451,20000000.0
2005-01-25 16:42:00,5.70443,5.705,5.70336,5.7043,18000000.0
2005-01-25 16:43:00,5.70449,5.70484,5.70354,5.70433,15000000.0
2005-01-25 16:44:00,5.70452,5.70551,5.70428,5.7043,20000000.0
2005-01-25 16:45:00,5.70453,5.7052,5.7042,5.70427,13000000.0
2005-01-25 16:46:00,5.70386,5.70431,5.70348,5.70348,15000000.0
2005-01-25 16:47:00,5.70393,5.70422,5.70272,5.70272,8000000.0
2005-01-25 16:48:00,5.70351,5.70387,5.70248,5.70294,11000000.0
2005-01-25 16:49:00,5.70345,5.7037,5.70296,5.70339,12000000.0
2005-01-25 16:50:00,5.70296,5.7036,5.70247,5.70324,15000000.0
2005-01-25 16:51:00,5.70302,5.70357,5.70249,5.70303,18000000.0
2005-01-25 16:52:00,5.70354,5.70389,5.7032,5.70321,14000000.0
2005-01-25 16:53:00,5.70402,5.70402,5.70309,5.70309,8000000.0
2005-01-25 16:54:00,5.70337,5.70354,5.70274,5.70281,11000000.0
2005-01-25 16:55:00,5.70213,5.70273,5.70201,5.70236,12000000.0
2005-01-25 16:56:00,5.70296,5.70381,5.70275,5.70371,10000000.0
2005-01-25 16:57:00,5.70381,5.70411,5.70336,5.70385,8000000.0
2005-01-25 16:58:00,5.70384,5.70395,5.70288,5.70319,9000000.0
2005-01-25 16:59:00,5.70343,5.70349,5.70265,5.70276,13000000.0
2005-01-25 17:00:00,5.70235,5.70633,5.70235,5.70555,11000000.0
2005-01-25 17:01:00,5.7055,5.70577,5.70435,5.70505,12000000.0
2005-01-25 17:02:00,5.70481,5.70543,5.70422,5.70542,10000000.0
2005-01-25 17:03:00,5.70584,5.70867,5.70545,5.70867,16000000.0
2005-01-25 17:04:00,5.70918,5.71177,5.70834,5.71177,13000000.0
2005-01-25 17:05:00,5.71273,5.71342,5.71198,5.71331,16000000.0
2005-01-25 17:06:00,5.71349,5.71442,5.71304,5.71376,12000000.0
2005-01-25 17:07:00,5.71383,5.71679,5.7138,5.71679,8000000.0
2005-01-25 17:08:00,5.71814,5.72199,5.71814,5.72187,21000000.0
2005-01-25 17:09:00,5.72226,5.7224,5.72102,5.72145,16000000.0
2005-01-25 17:10:00,5.72145,5.72259,5.7214,5.72144,11000000.0
2005-01-25 17:11:00,5.72184,5.72251,5.72134,5.7218,11000000.0
2005-01-25 17:12:00,5.72331,5.72408,5.72331,5.72351,9000000.0
2005-01-25 17:13:00,5.72335,5.72335,5.72174,5.72206,9000000.0
2005-01-25 17:14:00,5.72217,5.72255,5.72175,5.72194,17000000.0
2005-01-25 17:15:00,5.72144,5.72262,5.7211,5.72262,11000000.0
2005-01-25 17:16:00,5.72259,5.72264,5.72106,5.72133,15000000.0
2005-01-25 17:17:00,5.72237,5.72351,5.72237,5.72262,13000000.0
2005-01-25 17:18:00,5.72247,5.72311,5.72205,5.72259,15000000.0
2005-01-25 17:19:00,5.72246,5.72281,5.72194,5.72243,17000000.0
2005-01-25 17:20:00,5.72288,5.72431,5.72272,5.7237,12000000.0
2005-01-25 17:21:00,5.72345,5.72361,5.72321,5.72338,7000000.0
2005-01-25 17:22:00,5.7232,5.72431,5.72264,5.72344,14000000.0
2005-01-25 17:23:00,5.72307,5.72432,5.72307,5.72396,13000000.0
2005-01-25 17:24:00,5.72353,5.7239,5.72315,5.72349,9000000.0
2005-01-25 17:25:00,5.72415,5.72635,5.72414,5.72632,11000000.0
2005-01-25 17:26:00,5.72683,5.72739,5.72599,5.72657,16000000.0
2005-01-25 17:27:00,5.7273,5.72857,5.72691,5.72857,9000000.0
2005-01-25 17:28:00,5.72922,5.73096,5.72922,5.73088,15000000.0
2005-01-25 17:29:00,5.73205,5.7349,5.73205,5.7349,11000000.0
2005-01-25 17:30:00,5.73532,5.73571,5.73449,5.73521,19000000.0
2005-01-25 17:31:00,5.73598,5.73642,5.73521,5.73623,11000000.0
2005-01-25 17:32:00,5.73639,5.73639,5.73532,5.73533,9000000.0
2005-01-25 17:33:00,5.7349,5.73601,5.73461,5.73546,10000000.0
2005-01-25 17:34:00,5.7354,5.73599,5.73472,5.73472,14000000.0
2005-01-25 17:35:00,5.73498,5.73498,5.73412,5.73442,13000000.0
2005-01-25 17:36:00,5.73585,5.73839,5.73519,5.73839,11000000.0
2005-01-25 17:37:00,5.73909,5.74052,5.73909,5.73982,15000000.0
2005-01-25 17:38:00,5.73969,5.73969,5.73758,5.7387,17000000.0
2005-01-25 17:39:00,5.73911,5.73966,5.73802,5.73881,8000000.0
2005-01-25 17:40:00,5.73891,5.73909,5.73801,5.73857,12000000.0
2005-01-25 17:41:00,5.73846,5.73853,5.73685,5.73756,21000000.0
2005-01-25 17:42:00,5.73736,5.73753,5.73552,5.73618,13000000.0
2005-01-25 17:43:00,5.7359,5.73617,5.73541,5.73584,11000000.0
2005-01-25 17:44:00,5.73579,5.73789,5.73564,5.73725,19000000.0
2005-01-25 17:45:00,5.73733,5.7375,5.73526,5.73598,10000000.0
2005-01-25 17:46:00,5.7354,5.73641,5.73473,5.73581,13000000.0
2005-01-25 17:47:00,5.73576,5.73642,5.73541,5.73547,9000000.0
2005-01-25 17:48:00,5.73512,5.73632,5.73494,5.73623,14000000.0
2005-01-25 17:49:00,5.73565,5.73577,5.73516,5.73559,14000000.0
2005-01-25 17:50:00,5.73495,5.73506,5.7334,5.73481,17000000.0
2005-01-25 17:51:00,5.73471,5.73506,5.73398,5.73414,13000000.0
2005-01-25 17:52:00,5.73412,5.73483,5.73326,5.73476,24000000.0
2005-01-25 17:53:00,5.73435,5.73528,5.73428,5.73466,16000000.0
2005-01-25 17:54:00,5.73429,5.73429,5.73201,5.73342,16000000.0
2005-01-25 17:55:00,5.73381,5.7356,5.73367,5.7356,13000000.0
2005-01-25 17:56:00,5.73585,5.73685,5.73579,5.73682,15000000.0
2005-01-25 17:57:00,5.73784,5.73947,5.73757,5.73757,10000000.0
2005-01-25 17:58:00,5.73873,5.73894,5.73746,5.7387,15000000.0
2005-01-25 17:59:00,5.73786,5.73906,5.73786,5.73906,13000000.0
2005-01-25 18:00:00,5.73792,5.73848,5.7374,5.7374,7000000.0
2005-01-25 18:01:00,5.73685,5.73685,5.73581,5.73593,18000000.0
2005-01-25 18:02:00,5.7357,5.73679,5.73551,5.73679,17000000.0
2005-01-25 18:03:00,5.73738,5.73738,5.73613,5.73619,16000000.0
2005-01-25 18:04:00,5.73581,5.7362,5.73491,5.73538,14000000.0
2005-01-25 18:05:00,5.73611,5.73662,5.73566,5.73616,13000000.0
2005-01-25 18:06:00,5.73612,5.73639,5.73473,5.73473,18000000.0
2005-01-25 18:07:00,5.73479,5.73581,5.73479,5.73557,12000000.0
2005-01-25 18:08:00,5.73514,5.73579,5.73507,5.73548,18000000.0
2005-01-25 18:09:00,5.73548,5.73548,5.73401,5.73433,12000000.0
2005-01-25 18:10:00,5.734,5.73493,5.7337,5.73493,13000000.0
2005-01-25 18:11:00,5.73518,5.73535,5.73491,5.73512,10000000.0
2005-01-25 18:12:00,5.7346,5.7358,5.73434,5.73567,11000000.0
2005-01-25 18:13:00,5.7359,5.73663,5.73513,5.73617,14000000.0
2005-01-25 18:14:00,5.73606,5.73606,5.73528,5.73528,10000000.0
2005-01-25 18:15:00,5.73509,5.73528,5.7347,5.73528,10000000.0
2005-01-25 18:16:00,5.73635,5.73677,5.73516,5.73677,9000000.0
2005-01-25 18:17:00,5.73709,5.73709,5.73582,5.73638,18000000.0
2005-01-25 18:18:00,5.73644,5.73774,5.736,5.7377,14000000.0
2005-01-25 18:19:00,5.73814,5.73814,5.73711,5.73711,10000000.0
2005-01-25 18:20:00,5.73612,5.73673,5.73535,5.73556,15000000.0
2005-01-25 18:21:00,5.73624,5.73688,5.73581,5.73581,18000000.0
2005-01-25 18:22:00,5.73568,5.73634,5.73497,5.73497,14000000.0
2005-01-25 18:23:00,5.73558,5.73652,5.73526,5.73644,7000000.0
2005-01-25 18:24:00,5.73705,5.73748,5.73644,5.73729,9000000.0
2005-01-25 18:25:00,5.73758,5.73758,5.73619,5.73619,13000000.0
2005-01-25 18:26:00,5.73688,5.73759,5.7363,5.73732,16000000.0
2005-01-25 18:27:00,5.73712,5.73743,5.73626,5.73692,14000000.0
2005-01-25 18:28:00,5.73735,5.73819,5.73735,5.73787,13000000.0
2005-01-25 18:29:00,5.73756,5.73761,5.73669,5.73759,11000000.0
2005-01-25 18:30:00,5.73748,5.73755,5.7359,5.73702,16000000.0
2005-01-25 18:31:00,5.738,5.738,5.73645,5.738,12000000.0
2005-01-25 18:32:00,5.73718,5.73718,5.73624,5.7366,11000000.0
2005-01-25 18:33:00,5.73616,5.73779,5.7354,5.73779,13000000.0
2005-01-25 18:34:00,5.7381,5.73844,5.73759,5.73764,13000000.0
2005-01-25 18:35:00,5.73779,5.73821,5.73675,5.73789,18000000.0
2005-01-25 18:36:00,5.73841,5.73863,5.73735,5.73862,18000000.0
2005-01-25 18:37:00,5.73839,5.73881,5.73723,5.73827,18000000.0
2005-01-25 18:38:00,5.73902,5.73937,5.73852,5.73875,11000000.0
2005-01-25 18:39:00,5.73848,5.7393,5.73766,5.73807,11000000.0
2005-01-25 18:40:00,5.73782,5.73909,5.73782,5.7387,14000000.0
2005-01-25 18:41:00,5.7388,5.73998,5.73797,5.73926,16000000.0
2005-01-25 18:42:00,5.74008,5.74042,5.73893,5.73951,14000000.0
2005-01-25 18:43:00,5.73859,5.73867,5.73816,5.73831,10000000.0
2005-01-25 18:44:00,5.73753,5.73769,5.7367,5.7367,13000000.0
2005-01-25 18:45:00,5.73573,5.73665,5.73489,5.73632,13000000.0
2005-01-25 18:46:00,5.73676,5.73789,5.73676,5.73785,12000000.0
2005-01-25 18:47:00,5.73735,5.73766,5.73671,5.73671,14000000.0
2005-01-25 18:48:00,5.73583,5.7393,5.73547,5.73794,15000000.0
2005-01-25 18:49:00,5.73626,5.73664,5.73563,5.7363,12000000.0
2005-01-25 18:50:00,5.73628,5.73772,5.73628,5.73702,9000000.0
2005-01-25 18:51:00,5.73725,5.73741,5.73621,5.73686,17000000.0
2005-01-25 18:52:00,5.73819,5.73901,5.73793,5.73901,9000000.0
2005-01-25 18:53:00,5.73967,5.74108,5.73903,5.74004,14000000.0
2005-01-25 18:54:00,5.73959,5.74008,5.73888,5.73953,14000000.0
2005-01-25 18:55:00,5.7396,5.73995,5.7389,5.73995,10000000.0
2005-01-25 18:56:00,5.73997,5.74052,5.73949,5.74009,16000000.0
2005-01-25 18:57:00,5.74061,5.74145,5.73957,5.74023,17000000.0
2005-01-25 18:58:00,5.73949,5.73982,5.73881,5.73889,14000000.0
2005-01-25 18:59:00,5.73861,5.73944,5.73837,5.73944,14000000.0
2005-01-25 19:00:00,5.73989,5.74217,5.73956,5.74217,15000000.0
2005-01-25 19:01:00,5.74243,5.74243,5.73928,5.73928,15000000.0
2005-01-25 19:02:00,5.73833,5.73952,5.73793,5.73793,14000000.0
2005-01-25 19:03:00,5.73861,5.73861,5.73708,5.73708,14000000.0
2005-01-25 19:04:00,5.73585,5.73873,5.73472,5.73873,12000000.0
2005-01-25 19:05:00,5.73836,5.73922,5.73761,5.73855,15000000.0
2005-01-25 19:06:00,5.73759,5.73852,5.73759,5.73768,16000000.0
2005-01-25 19:07:00,5.73754,5.73823,5.73676,5.73728,20000000.0
2005-01-25 19:08:00,5.73715,5.73731,5.73641,5.73724,8000000.0
2005-01-25 19:09:00,5.7363,5.7363,5.73491,5.73491,17000000.0
2005-01-25 19:10:00,5.73632,5.73656,5.73507,5.73598,9000000.0
2005-01-25 19:11:00,5.73683,5.73826,5.73651,5.73658,16000000.0
2005-01-25 19:12:00,5.73625,5.73625,5.73531,5.73531,13000000.0
2005-01-25 19:13:00,5.73632,5.73632,5.73527,5.73598,10000000.0
2005-01-25 19:14:00,5.73552,5.73587,5.73436,5.73494,20000000.0
2005-01-25 19:15:00,5.73514,5.73547,5.73436,5.73498,12000000.0
2005-01-25 19:16:00,5.7341,5.73539,5.7341,5.73476,8000000.0
2005-01-25 19:17:00,5.73501,5.73519,5.73461,5.73463,18000000.0
2005-01-25 19:18:00,5.73419,5.73481,5.73389,5.73455,11000000.0
2005-01-25 19:19:00,5.73378,5.73434,5.73372,5.73389,12000000.0
2005-01-25 19:20:00,5.73303,5.73336,5.73088,5.73111,14000000.0
2005-01-25 19:21:00,5.73073,5.73098,5.72899,5.73001,13000000.0
2005-01-25 19:22:00,5.73049,5.73175,5.73012,5.73161,12000000.0
2005-01-25 19:23:00,5.73133,5.73224,5.7304,5.73187,14000000.0
2005-01-25 19:24:00,5.7321,5.73259,5.73117,5.73179,19000000.0
2005-01-25 19:25:00,5.7316,5.73175,5.72925,5.7297,8000000.0
2005-01-25 19:26:00,5.72953,5.73079,5.72953,5.7307,7000000.0
2005-01-25 19:27:00,5.73121,5.732,5.73121,5.73175,20000000.0
2005-01-25 19:28:00,5.73172,5.73172,5.73019,5.73019,17000000.0
2005-01-25 19:29:00,5.73091,5.73153,5.7301,5.73119,10000000.0
2005-01-25 19:30:00,5.73151,5.73224,5.73115,5.73162,15000000.0
2005-01-25 19:31:00,5.73205,5.73224,5.73091,5.7319,11000000.0
2005-01-25 19:32:00,5.73199,5.73217,5.73153,5.73194,9000000.0
2005-01-25 19:33:00,5.73137,5.73261,5.73137,5.73178,14000000.0
2005-01-25 19:34:00,5.73196,5.73278,5.73159,5.73278,17000000.0
2005-01-25 19:35:00,5.73314,5.73325,5.73264,5.73274,8000000.0
2005-01-25 19:36:00,5.73317,5.73328,5.73235,5.73328,15000000.0
2005-01-25 19:37:00,5.73305,5.73336,5.73276,5.73326,8000000.0
2005-01-25 19:38:00,5.73372,5.73466,5.73357,5.73466,15000000.0
2005-01-25 19:39:00,5.73445,5.73483,5.73413,5.73413,17000000.0
2005-01-25 19:40:00,5.73422,5.73483,5.73366,5.73366,16000000.0
2005-01-25 19:41:00,5.734,5.734,5.73309,5.73389,11000000.0
2005-01-25 19:42:00,5.73509,5.73509,5.73283,5.7341,15000000.0
2005-01-25 19:43:00,5.73383,5.73383,5.73253,5.73335,14000000.0
2005-01-25 19:44:00,5.73286,5.73286,5.73109,5.73109,14000000.0
2005-01-25 19:45:00,5.73233,5.73268,5.73108,5.73179,15000000.0
2005-01-25 19:46:00,5.73163,5.73276,5.73152,5.73228,15000000.0
2005-01-25 19:47:00,5.73168,5.73206,5.73066,5.73191,16000000.0
2005-01-25 19:48:00,5.73084,5.7327,5.7302,5.73149,16000000.0
2005-01-25 19:49:00,5.73134,5.73244,5.73078,5.73168,8000000.0
2005-01-25 19:50:00,5.73302,5.7338,5.73247,5.7338,9000000.0
2005-01-25 19:51:00,5.73311,5.73357,5.7328,5.73299,19000000.0
2005-01-25 19:52:00,5.7335,5.73434,5.7335,5.73421,11000000.0
2005-01-25 19:53:00,5.73397,5.73494,5.73351,5.73494,14000000.0
2005-01-25 19:54:00,5.73428,5.73487,5.73351,5.73487,18000000.0
2005-01-25 19:55:00,5.7345,5.73594,5.7345,5.73532,13000000.0
2005-01-25 19:56:00,5.73545,5.73583,5.73488,5.73561,10000000.0
2005-01-25 19:57:00,5.73491,5.73597,5.7348,5.7348,16000000.0
2005-01-25 19:58:00,5.73582,5.73582,5.7346,5.73525,15000000.0
2005-01-25 19:59:00,5.73511,5.73543,5.73407,5.73407,14000000.0
2005-01-25 20:00:00,5.73335,5.73483,5.73335,5.73461,11000000.0
2005-01-25 20:01:00,5.73468,5.73496,5.73383,5.73479,24000000.0
2005-01-25 20:02:00,5.73486,5.73516,5.7344,5.73493,11000000.0
2005-01-25 20:03:00,5.73533,5.7354,5.73335,5.73443,11000000.0
2005-01-25 20:04:00,5.7341,5.7346,5.73379,5.73416,10000000.0
2005-01-25 20:05:00,5.73358,5.7348,5.73352,5.7348,17000000.0
2005-01-25 20:06:00,5.73467,5.73495,5.73368,5.73473,10000000.0
2005-01-25 20:07:00,5.73368,5.73408,5.7324,5.73322,14000000.0
2005-01-25 20:08:00,5.7334,5.73458,5.7334,5.73417,13000000.0
2005-01-25 20:09:00,5.73361,5.73441,5.73331,5.73341,11000000.0
2005-01-25 20:10:00,5.73348,5.73535,5.73348,5.73535,11000000.0
2005-01-25 20:11:00,5.73524,5.73567,5.73432,5.73484,9000000.0
2005-01-25 20:12:00,5.73457,5.73483,5.73322,5.73439,16000000.0
2005-01-25 20:13:00,5.73481,5.73481,5.73321,5.73358,11000000.0
2005-01-25 20:14:00,5.73449,5.73459,5.73333,5.73459,19000000.0
2005-01-25 20:15:00,5.73441,5.73459,5.73325,5.73325,13000000.0
2005-01-25 20:16:00,5.73419,5.73493,5.73419,5.7349,15000000.0
2005-01-25 20:17:00,5.73377,5.73474,5.73377,5.73473,8000000.0
2005-01-25 20:18:00,5.73534,5.73603,5.7351,5.73603,14000000.0
2005-01-25 20:19:00,5.73468,5.73513,5.73413,5.73513,14000000.0
2005-01-25 20:20:00,5.73528,5.73528,5.73385,5.73454,12000000.0
2005-01-25 20:21:00,5.73405,5.73482,5.73359,5.73359,9000000.0
2005-01-25 20:22:00,5.73402,5.73424,5.73303,5.73353,17000000.0
2005-01-25 20:23:00,5.73349,5.73368,5.73263,5.73343,11000000.0
2005-01-25 20:24:00,5.73343,5.73418,5.73317,5.73317,16000000.0
2005-01-25 20:25:00,5.73375,5.73384,5.73238,5.73238,11000000.0
2005-01-25 20:26:00,5.73349,5.73444,5.73315,5.73418,8000000.0
2005-01-25 20:27:00,5.73371,5.73405,5.7329,5.7329,13000000.0
2005-01-25 20:28:00,5.73421,5.73473,5.7334,5.73473,15000000.0
2005-01-25 20:29:00,5.73353,5.73441,5.7328,5.73441,16000000.0
2005-01-25 20:30:00,5.73441,5.73458,5.73374,5.73374,8000000.0
2005-01-25 20:31:00,5.73341,5.73415,5.73323,5.73372,18000000.0
2005-01-25 20:32:00,5.73311,5.73346,5.73265,5.73275,7000000.0
2005-01-25 20:33:00,5.73225,5.73374,5.73225,5.73341,13000000.0
2005-01-25 20:34:00,5.73452,5.73452,5.7323,5.73268,13000000.0
2005-01-25 20:35:00,5.73266,5.73315,5.73245,5.73252,9000000.0
2005-01-25 20:36:00,5.73367,5.73414,5.73326,5.73398,17000000.0
2005-01-25 20:37:00,5.73342,5.73351,5.73268,5.73298,14000000.0
2005-01-25 20:38:00,5.73252,5.73272,5.73154,5.7322,16000000.0
2005-01-25 20:39:00,5.73177,5.73254,5.73134,5.73252,14000000.0
2005-01-25 20:40:00,5.73196,5.73316,5.73196,5.73306,17000000.0
2005-01-25 20:41:00,5.73335,5.73335,5.73217,5.73235,16000000.0
2005-01-25 20:42:00,5.73322,5.73348,5.73203,5.73275,22000000.0
2005-01-25 20:43:00,5.73245,5.73308,5.73245,5.73294,18000000.0
2005-01-25 20:44:00,5.73297,5.73354,5.7327,5.7335,16000000.0
2005-01-25 20:45:00,5.73362,5.7339,5.73186,5.73314,8000000.0
2005-01-25 20:46:00,5.73375,5.73455,5.73325,5.73335,19000000.0
2005-01-25 20:47:00,5.73404,5.73505,5.73404,5.73452,12000000.0
2005-01-25 20:48:00,5.73472,5.73491,5.73397,5.73404,9000000.0
2005-01-25 20:49:00,5.73413,5.73556,5.73378,5.73465,19000000.0
2005-01-25 20:50:00,5.73491,5.73534,5.7335,5.7335,15000000.0
2005-01-25 20:51:00,5.73334,5.73475,5.73334,5.73431,9000000.0
2005-01-25 20:52:00,5.73457,5.73457,5.73283,5.73283,11000000.0
2005-01-25 20:53:00,5.73406,5.73409,5.73298,5.73365,15000000.0
2005-01-25 20:54:00,5.73512,5.73512,5.73381,5.73457,12000000.0
2005-01-25 20:55:00,5.73402,5.73402,5.73251,5.73339,18000000.0
2005-01-25 20:56:00,5.73361,5.73447,5.73316,5.73419,12000000.0
2005-01-25 20:57:00,5.73373,5.73467,5.73369,5.73463,13000000.0
2005-01-25 20:58:00,5.73419,5.73488,5.734,5.73415,11000000.0
2005-01-25 20:59:00,5.7347,5.73481,5.73336,5.73336,11000000.0
2005-01-25 21:00:00,5.7348,5.73504,5.73388,5.73504,17000000.0
2005-01-25 21:01:00,5.73459,5.73507,5.73459,5.73503,10000000.0
2005-01-25 21:02:00,5.73445,5.73557,5.73412,5.73479,8000000.0
2005-01-25 21:03:00,5.73552,5.73552,5.73471,5.73517,19000000.0
2005-01-25 21:04:00,5.73535,5.73662,5.73535,5.73618,18000000.0
2005-01-25 21:05:00,5.73582,5.73667,5.7354,5.73667,14000000.0
2005-01-25 21:06:00,5.73706,5.73775,5.73661,5.73726,12000000.0
2005-01-25 21:07:00,5.73804,5.73843,5.73756,5.73817,10000000.0
2005-01-25 21:08:00,5.73803,5.73809,5.73724,5.73728,14000000.0
2005-01-25 21:09:00,5.73697,5.73733,5.73648,5.73648,16000000.0
2005-01-25 21:10:00,5.73618,5.73812,5.73618,5.73806,15000000.0
2005-01-25 21:11:00,5.73747,5.73755,5.7363,5.7371,13000000.0
2005-01-25 21:12:00,5.73704,5.73795,5.73669,5.73795,10000000.0
2005-01-25 21:13:00,5.7381,5.73873,5.73721,5.73828,14000000.0
2005-01-25 21:14:00,5.73876,5.73876,5.73733,5.73777,10000000.0
2005-01-25 21:15:00,5.7376,5.73832,5.7376,5.73816,15000000.0
2005-01-25 21:16:00,5.73816,5.7383,5.73712,5.7383,11000000.0
2005-01-25 21:17:00,5.73726,5.73842,5.73726,5.73842,13000000.0
2005-01-25 21:18:00,5.7374,5.73778,5.7364,5.73778,17000000.0
2005-01-25 21:19:00,5.73824,5.73843,5.7374,5.73843,12000000.0
2005-01-25 21:20:00,5.73834,5.73857,5.73793,5.73824,14000000.0
2005-01-25 21:21:00,5.73871,5.73871,5.73651,5.73651,11000000.0
2005-01-25 21:22:00,5.73705,5.73864,5.73705,5.73813,9000000.0
2005-01-25 21:23:00,5.7381,5.73838,5.7372,5.7372,7000000.0
2005-01-25 21:24:00,5.73789,5.73847,5.73703,5.73703,11000000.0
2005-01-25 21:25:00,5.73779,5.73819,5.73728,5.73806,7000000.0
2005-01-25 21:26:00,5.73744,5.73744,5.73638,5.7366,13000000.0
2005-01-25 21:27:00,5.73684,5.73712,5.73645,5.73691,11000000.0
2005-01-25 21:28:00,5.73684,5.73792,5.73684,5.73726,15000000.0
2005-01-25 21:29:00,5.73694,5.73694,5.73547,5.73605,12000000.0
2005-01-25 21:30:00,5.73626,5.73649,5.73541,5.73589,10000000.0
2005-01-25 21:31:00,5.73644,5.73644,5.73551,5.73583,10000000.0
2005-01-25 21:32:00,5.73537,5.7355,5.73438,5.73541,12000000.0
2005-01-25 21:33:00,5.73609,5.73753,5.736,5.73718,19000000.0
2005-01-25 21:34:00,5.73682,5.73697,5.73635,5.73682,8000000.0
2005-01-25 21:35:00,5.73695,5.73695,5.73586,5.73595,20000000.0
2005-01-25 21:36:00,5.73599,5.73623,5.73441,5.73623,19000000.0
2005-01-25 21:37:00,5.73684,5.73757,5.73625,5.7373,19000000.0
2005-01-25 21:38:00,5.73757,5.73765,5.73667,5.73735,13000000.0
2005-01-25 21:39:00,5.73676,5.73806,5.73676,5.73803,17000000.0
2005-01-25 21:40:00,5.7383,5.73842,5.73749,5.7375,7000000.0
2005-01-25 21:41:00,5.7375,5.73772,5.73707,5.73759,11000000.0
2005-01-25 21:42:00,5.73793,5.73816,5.73722,5.73722,18000000.0
2005-01-25 21:43:00,5.73776,5.7386,5.73713,5.73713,13000000.0
2005-01-25 21:44:00,5.73715,5.73715,5.73594,5.73697,16000000.0
2005-01-25 21:45:00,5.73697,5.7371,5.7359,5.73677,11000000.0
2005-01-25 21:46:00,5.73766,5.73766,5.7368,5.73739,13000000.0
2005-01-25 21:47:00,5.73738,5.73786,5.73611,5.73611,13000000.0
2005-01-25 21:48:00,5.73593,5.73718,5.73593,5.73689,17000000.0
2005-01-25 21:49:00,5.73706,5.73817,5.73664,5.73817,8000000.0
2005-01-25 21:50:00,5.73829,5.73829,5.73709,5.73784,11000000.0
2005-01-25 21:51:00,5.7379,5.7379,5.73688,5.73756,13000000.0
2005-01-25 21:52:00,5.73676,5.73768,5.73579,5.73691,13000000.0
2005-01-25 21:53:00,5.73737,5.73752,5.73663,5.73723,14000000.0
2005-01-25 21:54:00,5.73725,5.73762,5.73634,5.73634,11000000.0
2005-01-25 21:55:00,5.73655,5.73702,5.73532,5.73635,17000000.0
2005-01-25 21:56:00,5.73652,5.7372,5.7363,5.7369,12000000.0
2005-01-25 21:57:00,5.73657,5.73696,5.73511,5.73633,16000000.0
2005-01-25 21:58:00,5.73613,5.73613,5.73516,5.73516,9000000.0
2005-01-25 21:59:00,5.73498,5.73535,5.73412,5.7342,18000000.0
2005-01-25 22:00:00,5.73441,5.73441,5.73318,5.73413,13000000.0
2005-01-25 22:01:00,5.73474,5.73474,5.73245,5.73443,11000000.0
2005-01-25 22:02:00,5.73546,5.73643,5.73471,5.73571,17000000.0
2005-01-25 22:03:00,5.73636,5.73648,5.73464,5.73648,23000000.0
2005-01-25 22:04:00,5.73545,5.73632,5.73517,5.73552,15000000.0
2005-01-25 22:05:00,5.7354,5.73639,5.7354,5.73639,14000000.0
2005-01-25 22:06:00,5.73539,5.73584,5.73433,5.73561,15000000.0
2005-01-25 22:07:00,5.73558,5.73614,5.7351,5.73595,9000000.0
2005-01-25 22:08:00,5.73615,5.73633,5.73516,5.73548,18000000.0
2005-01-25 22:09:00,5.73544,5.73544,5.73399,5.73489,11000000.0
2005-01-25 22:10:00,5.73494,5.7357,5.73493,5.73516,7000000.0
2005-01-25 22:11:00,5.7359,5.7359,5.73503,5.73555,8000000.0
2005-01-25 22:12:00,5.73514,5.73657,5.73514,5.73657,16000000.0
2005-01-25 22:13:00,5.73544,5.73638,5.73544,5.73638,24000000.0
2005-01-25 22:14:00,5.73614,5.73614,5.73529,5.7354,9000000.0
2005-01-25 22:15:00,5.73583,5.73588,5.73506,5.73523,10000000.0
2005-01-25 22:16:00,5.73556,5.7356,5.73411,5.73523,13000000.0
2005-01-25 22:17:00,5.7352,5.73588,5.73428,5.7358,20000000.0
2005-01-25 22:18:00,5.73497,5.73501,5.73415,5.73415,11000000.0
2005-01-25 22:19:00,5.73485,5.73485,5.73386,5.73448,15000000.0
2005-01-25 22:20:00,5.73386,5.73407,5.73305,5.73344,16000000.0
2005-01-25 22:21:00,5.73298,5.73332,5.73222,5.73311,12000000.0
2005-01-25 22:22:00,5.7324,5.73246,5.73093,5.73136,14000000.0
2005-01-25 22:23:00,5.73102,5.73176,5.73006,5.73006,11000000.0
2005-01-25 22:24:00,5.73119,5.73205,5.72929,5.73205,16000000.0
2005-01-25 22:25:00,5.73256,5.73256,5.73163,5.7321,14000000.0
2005-01-25 22:26:00,5.73264,5.73278,5.73206,5.73213,10000000.0
2005-01-25 22:27:00,5.73238,5.73238,5.73111,5.73111,14000000.0
2005-01-25 22:28:00,5.73141,5.73164,5.73049,5.7311,12000000.0
2005-01-25 22:29:00,5.7303,5.73062,5.72933,5.73006,13000000.0
2005-01-25 22:30:00,5.73033,5.7307,5.72961,5.72962,8000000.0
2005-01-25 22:31:00,5.72979,5.73178,5.72979,5.7315,11000000.0
2005-01-25 22:32:00,5.73177,5.73223,5.73092,5.73205,20000000.0
2005-01-25 22:33:00,5.73207,5.73226,5.73176,5.7321,11000000.0
2005-01-25 22:34:00,5.73228,5.73309,5.73213,5.73309,10000000.0
2005-01-25 22:35:00,5.7333,5.73339,5.7324,5.7324,13000000.0
2005-01-25 22:36:00,5.73151,5.73202,5.73092,5.73142,9000000.0
2005-01-25 22:37:00,5.73258,5.73279,5.73149,5.73279,13000000.0
2005-01-25 22:38:00,5.73341,5.73341,5.73179,5.73257,9000000.0
2005-01-25 22:39:00,5.73235,5.73308,5.73224,5.73308,12000000.0
2005-01-25 22:40:00,5.73293,5.73336,5.73282,5.73305,9000000.0
2005-01-25 22:41:00,5.73342,5.73379,5.73221,5.7327,14000000.0
2005-01-25 22:42:00,5.73267,5.73338,5.73198,5.73198,13000000.0
2005-01-25 22:43:00,5.73212,5.73343,5.73212,5.73343,12000000.0
2005-01-25 22:44:00,5.7335,5.7339,5.73347,5.7339,15000000.0
2005-01-25 22:45:00,5.73326,5.73326,5.73236,5.73283,13000000.0
2005-01-25 22:46:00,5.73261,5.73279,5.73179,5.73179,14000000.0
2005-01-25 22:47:00,5.73184,5.73226,5.73092,5.73092,15000000.0
2005-01-25 22:48:00,5.73086,5.73174,5.73086,5.73144,13000000.0
2005-01-25 22:49:00,5.73201,5.73201,5.73034,5.73034,13000000.0
2005-01-25 22:50:00,5.73154,5.73189,5.73119,5.73169,15000000.0
2005-01-25 22:51:00,5.73272,5.73272,5.73168,5.73183,14000000.0
2005-01-25 22:52:00,5.73173,5.73173,5.731,5.73107,9000000.0
2005-01-25 22:53:00,5.7316,5.73184,5.7311,5.73178,15000000.0
2005-01-25 22:54:00,5.73121,5.73231,5.73081,5.73231,17000000.0
2005-01-25 22:55:00,5.73158,5.73209,5.7312,5.73209,16000000.0
2005-01-25 22:56:00,5.7319,5.73209,5.73127,5.73174,13000000.0
2005-01-25 22:57:00,5.73164,5.7327,5.73164,5.73252,8000000.0
2005-01-25 22:58:00,5.73257,5.73257,5.73186,5.7325,8000000.0
2005-01-25 22:59:00,5.73276,5.73346,5.73193,5.73346,19000000.0
2005-01-25 23:00:00,5.73261,5.73261,5.73162,5.73174,10000000.0
2005-01-25 23:01:00,5.73127,5.73171,5.73086,5.73171,7000000.0
2005-01-25 23:02:00,5.73036,5.73109,5.72928,5.73039,15000000.0
2005-01-25 23:03:00,5.73122,5.73255,5.73052,5.7319,17000000.0
2005-01-25 23:04:00,5.73205,5.73205,5.73069,5.73074,19000000.0
2005-01-25 23:05:00,5.73185,5.73256,5.73185,5.73255,9000000.0
2005-01-25 23:06:00,5.73162,5.73238,5.73116,5.73172,12000000.0
2005-01-25 23:07:00,5.73176,5.7324,5.73068,5.7313,14000000.0
2005-01-25 23:08:00,5.73182,5.73191,5.73102,5.73142,16000000.0
2005-01-25 23:09:00,5.73173,5.73204,5.73143,5.7316,9000000.0
2005-01-25 23:10:00,5.73187,5.73263,5.73152,5.73195,12000000.0
2005-01-25 23:11:00,5.73122,5.73234,5.73122,5.73172,14000000.0
2005-01-25 23:12:00,5.73115,5.73257,5.73085,5.73245,7000000.0
2005-01-25 23:13:00,5.73119,5.73169,5.73059,5.73163,14000000.0
2005-01-25 23:14:00,5.73225,5.7326,5.73165,5.73227,19000000.0
2005-01-25 23:15:00,5.73268,5.73268,5.73103,5.73124,13000000.0
2005-01-25 23:16:00,5.73088,5.73088,5.72953,5.73062,15000000.0
2005-01-25 23:17:00,5.73029,5.73079,5.7302,5.73066,11000000.0
2005-01-25 23:18:00,5.73062,5.73154,5.73046,5.73154,12000000.0
2005-01-25 23:19:00,5.73119,5.73124,5.73023,5.73081,14000000.0
2005-01-25 23:20:00,5.73004,5.73139,5.72982,5.73139,19000000.0
2005-01-25 23:21:00,5.73115,5.73115,5.73053,5.73087,7000000.0
2005-01-25 23:22:00,5.73051,5.73131,5.72893,5.72893,15000000.0
2005-01-25 23:23:00,5.7289,5.73105,5.7289,5.73105,11000000.0
2005-01-25 23:24:00,5.7312,5.73196,5.73067,5.73113,14000000.0
2005-01-25 23:25:00,5.73142,5.73142,5.73049,5.73049,11000000.0
2005-01-25 23:26:00,5.73076,5.73135,5.73058,5.73131,14000000.0
2005-01-25 23:27:00,5.73019,5.73139,5.72968,5.72968,11000000.0
2005-01-25 23:28:00,5.73038,5.73206,5.73038,5.73099,12000000.0
2005-01-25 23:29:00,5.7318,5.73187,5.73092,5.73175,16000000.0
2005-01-25 23:30:00,5.73312,5.73312,5.73176,5.73307,20000000.0
2005-01-25 23:31:00,5.73374,5.73376,5.7321,5.73297,11000000.0
2005-01-25 23:32:00,5.73321,5.73355,5.73302,5.73355,16000000.0
2005-01-25 23:33:00,5.73308,5.73364,5.73205,5.73205,12000000.0
2005-01-25 23:34:00,5.73374,5.73458,5.73272,5.73458,13000000.0
2005-01-25 23:35:00,5.73275,5.73389,5.73258,5.73368,9000000.0
2005-01-25 23:36:00,5.73283,5.73343,5.73279,5.73321,9000000.0
2005-01-25 23:37:00,5.73365,5.73426,5.73309,5.73344,14000000.0
2005-01-25 23:38:00,5.73329,5.73351,5.73277,5.7333,13000000.0
2005-01-25 23:39:00,5.73368,5.73368,5.73172,5.73172,17000000.0
2005-01-25 23:40:00,5.73254,5.73307,5.73248,5.73277,12000000.0
2005-01-25 23:41:00,5.73314,5.73358,5.73275,5.73299,17000000.0
2005-01-25 23:42:00,5.73277,5.73295,5.73178,5.73178,22000000.0
2005-01-25 23:43:00,5.73237,5.73272,5.73164,5.73179,15000000.0
2005-01-25 23:44:00,5.73132,5.73238,5.73132,5.73144,14000000.0
2005-01-25 23:45:00,5.73094,5.73291,5.73094,5.73176,20000000.0
2005-01-25 23:46:00,5.73077,5.73217,5.73077,5.73195,14000000.0
2005-01-25 23:47:00,5.73138,5.73248,5.73138,5.7322,10000000.0
2005-01-25 23:48:00,5.73222,5.73222,5.73128,5.7315,18000000.0
2005-01-25 23:49:00,5.73185,5.73295,5.73185,5.73295,14000000.0
2005-01-25 23:50:00,5.73294,5.73294,5.73177,5.7319,13000000.0
2005-01-25 23:51:00,5.73276,5.73297,5.73227,5.7327,8000000.0
2005-01-25 23:52:00,5.73258,5.73258,5.73195,5.73203,16000000.0
2005-01-25 23:53:00,5.73235,5.73286,5.73177,5.73212,18000000.0
2005-01-25 23:54:00,5.73167,5.73251,5.73116,5.73251,12000000.0
2005-01-25 23:55:00,5.73093,5.73189,5.73054,5.73103,19000000.0
2005-01-25 23:56:00,5.73076,5.73132,5.73064,5.73064,14000000.0
2005-01-25 23:57:00,5.73068,5.73149,5.73034,5.731,16000000.0
2005-01-25 23:58:00,5.72974,5.73139,5.72974,5.73105,13000000.0
2005-01-25 23:59:00,5.73054,5.73058,5.72988,5.73024,14000000.0
2005-01-26 00:00:00,5.7305,5.73061,5.72944,5.7304,17000000.0
2005-01-26 00:01:00,5.73039,5.73106,5.73014,5.73106,12000000.0
2005-01-26 00:02:00,5.72994,5.7306,5.72994,5.73018,15000000.0
2005-01-26 00:03:00,5.73007,5.73089,5.72979,5.73065,14000000.0
2005-01-26 00:04:00,5.73078,5.73086,5.73025,5.73033,12000000.0
2005-01-26 00:05:00,5.73079,5.7312,5.7306,5.73072,12000000.0
2005-01-26 00:06:00,5.73199,5.7321,5.73175,5.7321,12000000.0
2005-01-26 00:07:00,5.73074,5.73157,5.73074,5.73151,11000000.0
2005-01-26 00:08:00,5.73168,5.73185,5.73076,5.73091,15000000.0
2005-01-26 00:09:00,5.73102,5.73204,5.73102,5.73136,12000000.0
2005-01-26 00:10:00,5.73118,5.73118,5.72942,5.73107,19000000.0
2005-01-26 00:11:00,5.73079,5.73153,5.73079,5.73152,8000000.0
2005-01-26 00:12:00,5.73156,5.73192,5.73131,5.7315,9000000.0
2005-01-26 00:13:00,5.73122,5.73126,5.73027,5.73126,13000000.0
2005-01-26 00:14:00,5.73144,5.73181,5.73086,5.73181,14000000.0
2005-01-26 00:15:00,5.73188,5.73195,5.73175,5.73188,12000000.0
2005-01-26 00:16:00,5.7315,5.7315,5.72962,5.72962,12000000.0
2005-01-26 00:17:00,5.72984,5.73031,5.72945,5.7297,10000000.0
2005-01-26 00:18:00,5.73036,5.7313,5.73036,5.7313,19000000.0
2005-01-26 00:19:00,5.72996,5.73094,5.72996,5.73085,12000000.0
2005-01-26 00:20:00,5.73073,5.73107,5.73071,5.73099,11000000.0
2005-01-26 00:21:00,5.73099,5.73112,5.73023,5.73112,14000000.0
2005-01-26 00:22:00,5.73136,5.73142,5.73116,5.73135,13000000.0
2005-01-26 00:23:00,5.73098,5.73098,5.72979,5.7304,13000000.0
2005-01-26 00:24:00,5.72944,5.73007,5.72907,5.72912,9000000.0
2005-01-26 00:25:00,5.72919,5.73001,5.72919,5.73001,13000000.0
2005-01-26 00:26:00,5.72974,5.73021,5.72933,5.72933,14000000.0
2005-01-26 00:27:00,5.73063,5.73063,5.72992,5.72992,15000000.0
2005-01-26 00:28:00,5.73034,5.73098,5.72997,5.72997,7000000.0
2005-01-26 00:29:00,5.7304,5.73125,5.73037,5.73089,17000000.0
2005-01-26 00:30:00,5.73057,5.73057,5.72932,5.72998,9000000.0
2005-01-26 00:31:00,5.72884,5.72995,5.72884,5.72995,13000000.0
2005-01-26 00:32:00,5.73013,5.73086,5.72995,5.72995,8000000.0
2005-01-26 00:33:00,5.73141,5.73152,5.73129,5.73145,19000000.0
2005-01-26 00:34:00,5.73024,5.73053,5.72941,5.73016,15000000.0
2005-01-26 00:35:00,5.72985,5.73011,5.72932,5.73011,12000000.0
2005-01-26 00:36:00,5.72939,5.72971,5.72887,5.72971,15000000.0
2005-01-26 00:37:00,5.72983,5.73017,5.72864,5.73017,15000000.0
2005-01-26 00:38:00,5.73065,5.73093,5.7302,5.73092,18000000.0
2005-01-26 00:39:00,5.73127,5.73127,5.73037,5.7306,20000000.0
2005-01-26 00:40:00,5.73048,5.7308,5.72968,5.72968,10000000.0
2005-01-26 00:41:00,5.73016,5.73128,5.73011,5.73128,9000000.0
2005-01-26 00:42:00,5.73148,5.73155,5.73134,5.73155,16000000.0
2005-01-26 00:43:00,5.73053,5.73091,5.72998,5.73056,16000000.0
2005-01-26 00:44:00,5.7295,5.73015,5.72944,5.7296,10000000.0
2005-01-26 00:45:00,5.73015,5.7306,5.7297,5.7299,16000000.0
2005-01-26 00:46:00,5.72987,5.73071,5.72974,5.73071,12000000.0
2005-01-26 00:47:00,5.72974,5.73112,5.72974,5.73112,8000000.0
2005-01-26 00:48:00,5.73128,5.73128,5.73024,5.7307,16000000.0
2005-01-26 00:49:00,5.73052,5.73099,5.73052,5.73093,11000000.0
2005-01-26 00:50:00,5.73086,5.73186,5.73082,5.73186,9000000.0
2005-01-26 00:51:00,5.73182,5.73232,5.73178,5.73193,9000000.0
2005-01-26 00:52:00,5.73213,5.73266,5.73165,5.73234,18000000.0
2005-01-26 00:53:00,5.7322,5.73262,5.73185,5.73229,12000000.0
2005-01-26 00:54:00,5.73309,5.73328,5.73308,5.73309,12000000.0
2005-01-26 00:55:00,5.73266,5.73266,5.73113,5.73113,11000000.0
2005-01-26 00:56:00,5.7296,5.7312,5.7296,5.73029,14000000.0
2005-01-26 00:57:00,5.73033,5.73033,5.73,5.73003,15000000.0
2005-01-26 00:58:00,5.73126,5.73126,5.73006,5.73006,9000000.0
2005-01-26 00:59:00,5.73027,5.73042,5.72932,5.72989,17000000.0
2005-01-26 01:00:00,5.73042,5.73066,5.72952,5.72952,12000000.0
2005-01-26 01:01:00,5.73028,5.73124,5.73027,5.731,15000000.0
2005-01-26 01:02:00,5.73069,5.73129,5.73065,5.73073,10000000.0
2005-01-26 01:03:00,5.73127,5.73156,5.73031,5.73031,13000000.0
2005-01-26 01:04:00,5.73022,5.73105,5.73018,5.73075,13000000.0
2005-01-26 01:05:00,5.73115,5.73126,5.73016,5.73084,13000000.0
2005-01-26 01:06:00,5.73075,5.73075,5.7289,5.7289,12000000.0
2005-01-26 01:07:00,5.7296,5.72965,5.7291,5.72913,13000000.0
2005-01-26 01:08:00,5.72917,5.73039,5.72887,5.72887,15000000.0
2005-01-26 01:09:00,5.7283,5.72979,5.7283,5.72979,17000000.0
2005-01-26 01:10:00,5.72984,5.72984,5.72855,5.72882,10000000.0
2005-01-26 01:11:00,5.72847,5.72903,5.7278,5.7278,11000000.0
2005-01-26 01:12:00,5.7291,5.72943,5.72839,5.72895,10000000.0
2005-01-26 01:13:00,5.72924,5.7296,5.72884,5.72884,11000000.0
2005-01-26 01:14:00,5.72885,5.72907,5.72826,5.72902,13000000.0
2005-01-26 01:15:00,5.72941,5.72992,5.72909,5.72967,9000000.0
2005-01-26 01:16:00,5.7297,5.72971,5.72872,5.72902,12000000.0
2005-01-26 01:17:00,5.7303,5.7303,5.72897,5.73018,11000000.0
2005-01-26 01:18:00,5.73024,5.73074,5.72986,5.72986,12000000.0
2005-01-26 01:19:00,5.72925,5.73027,5.72896,5.73024,19000000.0
2005-01-26 01:20:00,5.73017,5.73061,5.73017,5.73061,11000000.0
2005-01-26 01:21:00,5.72924,5.73009,5.72914,5.72973,12000000.0
2005-01-26 01:22:00,5.72841,5.72957,5.72814,5.72957,9000000.0
2005-01-26 01:23:00,5.72979,5.73103,5.72955,5.73103,13000000.0
2005-01-26 01:24:00,5.73115,5.73115,5.72972,5.72982,14000000.0
2005-01-26 01:25:00,5.73064,5.73073,5.72974,5.73073,11000000.0
2005-01-26 01:26:00,5.73077,5.73077,5.7298,5.7298,10000000.0
2005-01-26 01:27:00,5.73019,5.73034,5.72955,5.72982,17000000.0
2005-01-26 01:28:00,5.72914,5.72985,5.72871,5.72919,13000000.0
2005-01-26 01:29:00,5.7292,5.72987,5.7292,5.72964,19000000.0
2005-01-26 01:30:00,5.72987,5.73039,5.72916,5.72916,15000000.0
2005-01-26 01:31:00,5.73045,5.73045,5.72893,5.72964,15000000.0
2005-01-26 01:32:00,5.73022,5.7304,5.72919,5.7304,12000000.0
2005-01-26 01:33:00,5.72927,5.72957,5.72827,5.72827,8000000.0
2005-01-26 01:34:00,5.72896,5.72896,5.72792,5.7285,18000000.0
2005-01-26 01:35:00,5.7291,5.72977,5.72802,5.72977,12000000.0
2005-01-26 01:36:00,5.72985,5.72985,5.72892,5.72892,16000000.0
2005-01-26 01:37:00,5.73021,5.73046,5.73021,5.73045,15000000.0
2005-01-26 01:38:00,5.73007,5.73007,5.72853,5.72905,18000000.0
2005-01-26 01:39:00,5.72803,5.72891,5.72795,5.72817,10000000.0
2005-01-26 01:40:00,5.7284,5.72925,5.7284,5.72879,11000000.0
2005-01-26 01:41:00,5.72944,5.72944,5.72858,5.72874,16000000.0
2005-01-26 01:42:00,5.72758,5.72872,5.72758,5.72764,14000000.0
2005-01-26 01:43:00,5.72746,5.72895,5.72746,5.72895,16000000.0
2005-01-26 01:44:00,5.72803,5.72901,5.72803,5.72855,15000000.0
2005-01-26 01:45:00,5.72923,5.7301,5.72911,5.72921,16000000.0
2005-01-26 01:46:00,5.72893,5.72966,5.72893,5.72952,9000000.0
2005-01-26 01:47:00,5.72965,5.73044,5.72906,5.73044,17000000.0
2005-01-26 01:48:00,5.73051,5.73051,5.72923,5.7302,16000000.0
2005-01-26 01:49:00,5.72897,5.73065,5.72897,5.73065,10000000.0
2005-01-26 01:50:00,5.73072,5.73101,5.73034,5.73101,11000000.0
2005-01-26 01:51:00,5.73071,5.73112,5.72989,5.73084,12000000.0
2005-01-26 01:52:00,5.73111,5.73111,5.72998,5.73087,12000000.0
2005-01-26 01:53:00,5.73111,5.7312,5.73016,5.73074,18000000.0
2005-01-26 01:54:00,5.7309,5.7309,5.73031,5.73061,14000000.0
2005-01-26 01:55:00,5.73144,5.73146,5.73083,5.73127,18000000.0
2005-01-26 01:56:00,5.73177,5.7321,5.73111,5.73167,8000000.0
2005-01-26 01:57:00,5.73179,5.73289,5.73164,5.7322,13000000.0
2005-01-26 01:58:00,5.73182,5.73312,5.73174,5.73303,11000000.0
2005-01-26 01:59:00,5.73332,5.73411,5.73309,5.73411,11000000.0
2005-01-26 02:00:00,5.7331,5.7331,5.73191,5.73191,16000000.0
2005-01-26 02:01:00,5.73245,5.7331,5.73165,5.73226,21000000.0
2005-01-26 02:02:00,5.73223,5.73248,5.73136,5.73248,10000000.0
2005-01-26 02:03:00,5.73223,5.73296,5.73208,5.73257,8000000.0
2005-01-26 02:04:00,5.73271,5.73307,5.73218,5.73289,14000000.0
2005-01-26 02:05:00,5.73284,5.73285,5.73199,5.73284,14000000.0
2005-01-26 02:06:00,5.73213,5.73285,5.73163,5.73232,15000000.0
2005-01-26 02:07:00,5.73214,5.73306,5.73214,5.73306,10000000.0
2005-01-26 02:08:00,5.73212,5.73315,5.73191,5.73311,16000000.0
2005-01-26 02:09:00,5.73357,5.73389,5.7332,5.73389,18000000.0
2005-01-26 02:10:00,5.73332,5.73369,5.73307,5.73318,16000000.0
2005-01-26 02:11:00,5.73323,5.73418,5.73323,5.73418,14000000.0
2005-01-26 02:12:00,5.73336,5.73356,5.73273,5.73281,10000000.0
2005-01-26 02:13:00,5.73216,5.73237,5.73155,5.73209,15000000.0
2005-01-26 02:14:00,5.73227,5.73228,5.73133,5.73228,19000000.0
2005-01-26 02:15:00,5.73226,5.7324,5.73163,5.73221,12000000.0
2005-01-26 02:16:00,5.7311,5.73174,5.73035,5.73127,18000000.0
2005-01-26 02:17:00,5.7305,5.73169,5.73015,5.73015,14000000.0
2005-01-26 02:18:00,5.73117,5.73181,5.73057,5.73138,12000000.0
2005-01-26 02:19:00,5.73066,5.73113,5.72984,5.73071,14000000.0
2005-01-26 02:20:00,5.73053,5.73141,5.7299,5.73141,13000000.0
2005-01-26 02:21:00,5.73039,5.7309,5.73003,5.73003,15000000.0
2005-01-26 02:22:00,5.73015,5.73084,5.72952,5.72952,13000000.0
2005-01-26 02:23:00,5.73033,5.73034,5.72887,5.7301,16000000.0
2005-01-26 02:24:00,5.73023,5.73044,5.72889,5.73022,17000000.0
2005-01-26 02:25:00,5.72965,5.73024,5.72907,5.72907,10000000.0
2005-01-26 02:26:00,5.73012,5.73012,5.72929,5.72944,13000000.0
2005-01-26 02:27:00,5.72916,5.7293,5.72811,5.72813,7000000.0
2005-01-26 02:28:00,5.72836,5.72918,5.72828,5.72858,9000000.0
2005-01-26 02:29:00,5.72855,5.72893,5.7277,5.72856,20000000.0
2005-01-26 02:30:00,5.72856,5.72925,5.72845,5.72925,11000000.0
2005-01-26 02:31:00,5.72909,5.72945,5.72882,5.7294,9000000.0
2005-01-26 02:32:00,5.72854,5.72911,5.72846,5.72893,13000000.0
2005-01-26 02:33:00,5.72836,5.72901,5.72808,5.72808,14000000.0
2005-01-26 02:34:00,5.72932,5.72932,5.72839,5.72864,17000000.0
2005-01-26 02:35:00,5.7279,5.728,5.72727,5.72756,15000000.0
2005-01-26 02:36:00,5.72734,5.7284,5.72698,5.7274,14000000.0
2005-01-26 02:37:00,5.72758,5.72812,5.72723,5.72745,13000000.0
2005-01-26 02:38:00,5.72762,5.72762,5.72659,5.72724,14000000.0
2005-01-26 02:39:00,5.72556,5.72717,5.72556,5.72643,15000000.0
2005-01-26 02:40:00,5.72585,5.72645,5.72578,5.72633,12000000.0
2005-01-26 02:41:00,5.72559,5.72621,5.72504,5.72526,13000000.0
2005-01-26 02:42:00,5.72578,5.7264,5.72547,5.7264,16000000.0
2005-01-26 02:43:00,5.72635,5.72818,5.72635,5.72655,18000000.0
2005-01-26 02:44:00,5.72738,5.72738,5.72659,5.72697,10000000.0
2005-01-26 02:45:00,5.72672,5.72713,5.72633,5.72702,14000000.0
2005-01-26 02:46:00,5.72759,5.72783,5.72684,5.72783,18000000.0
2005-01-26 02:47:00,5.72793,5.72849,5.72766,5.72836,17000000.0
2005-01-26 02:48:00,5.72784,5.72797,5.72724,5.72784,7000000.0
2005-01-26 02:49:00,5.72715,5.72763,5.72678,5.72761,13000000.0
2005-01-26 02:50:00,5.72723,5.72724,5.72653,5.72724,14000000.0
2005-01-26 02:51:00,5.72689,5.72696,5.72621,5.72654,15000000.0
2005-01-26 02:52:00,5.72628,5.72669,5.72564,5.72666,15000000.0
2005-01-26 02:53:00,5.72692,5.72747,5.72628,5.72628,9000000.0
2005-01-26 02:54:00,5.72778,5.72849,5.72769,5.72845,13000000.0
2005-01-26 02:55:00,5.72874,5.72887,5.72783,5.72884,11000000.0
2005-01-26 02:56:00,5.72874,5.72939,5.72803,5.72864,18000000.0
2005-01-26 02:57:00,5.72852,5.72863,5.7275,5.7275,13000000.0
2005-01-26 02:58:00,5.72773,5.72809,5.72674,5.72809,9000000.0
2005-01-26 02:59:00,5.72732,5.72801,5.72732,5.72773,14000000.0
2005-01-26 03:00:00,5.7271,5.7271,5.72593,5.72651,11000000.0
2005-01-26 03:01:00,5.72659,5.72684,5.72601,5.72684,11000000.0
2005-01-26 03:02:00,5.72636,5.72755,5.72573,5.72755,11000000.0
2005-01-26 03:03:00,5.72667,5.72667,5.72568,5.72664,23000000.0
2005-01-26 03:04:00,5.72659,5.72672,5.7264,5.72657,11000000.0
2005-01-26 03:05:00,5.72639,5.72711,5.72598,5.72677,17000000.0
2005-01-26 03:06:00,5.72657,5.72713,5.72657,5.72688,9000000.0
2005-01-26 03:07:00,5.72654,5.72697,5.72626,5.72684,15000000.0
2005-01-26 03:08:00,5.72694,5.72766,5.72666,5.72729,12000000.0
2005-01-26 03:09:00,5.72752,5.72824,5.7275,5.72824,15000000.0
2005-01-26 03:10:00,5.72829,5.72861,5.72691,5.72821,19000000.0
2005-01-26 03:11:00,5.72873,5.72931,5.72785,5.72929,15000000.0
2005-01-26 03:12:00,5.72814,5.72921,5.72814,5.72921,18000000.0
2005-01-26 03:13:00,5.72907,5.72939,5.72812,5.72812,18000000.0
2005-01-26 03:14:00,5.72908,5.72945,5.72872,5.72945,10000000.0
2005-01-26 03:15:00,5.72908,5.72922,5.72874,5.72922,7000000.0
2005-01-26 03:16:00,5.72969,5.72969,5.72889,5.72889,8000000.0
2005-01-26 03:17:00,5.72952,5.72952,5.72783,5.72795,10000000.0
2005-01-26 03:18:00,5.72785,5.72867,5.72782,5.7286,15000000.0
2005-01-26 03:19:00,5.72848,5.72894,5.72814,5.72894,10000000.0
2005-01-26 03:20:00,5.72934,5.72934,5.728,5.72817,16000000.0
2005-01-26 03:21:00,5.7278,5.72914,5.7278,5.72914,11000000.0
2005-01-26 03:22:00,5.72972,5.72972,5.72776,5.72776,10000000.0
2005-01-26 03:23:00,5.72861,5.72911,5.72861,5.72881,12000000.0
2005-01-26 03:24:00,5.72832,5.72866,5.72768,5.72866,13000000.0
2005-01-26 03:25:00,5.72901,5.72977,5.72792,5.72977,11000000.0
2005-01-26 03:26:00,5.72885,5.72915,5.72769,5.72846,13000000.0
2005-01-26 03:27:00,5.72878,5.72952,5.72812,5.72952,14000000.0
2005-01-26 03:28:00,5.72858,5.72892,5.72819,5.72856,18000000.0
2005-01-26 03:29:00,5.72909,5.72909,5.72745,5.72745,15000000.0
2005-01-26 03:30:00,5.72852,5.72852,5.72774,5.72801,10000000.0
2005-01-26 03:31:00,5.7272,5.72765,5.72698,5.72698,13000000.0
2005-01-26 03:32:00,5.72718,5.72822,5.72683,5.72773,16000000.0
2005-01-26 03:33:00,5.72765,5.72782,5.72678,5.72731,13000000.0
2005-01-26 03:34:00,5.72772,5.72772,5.72632,5.72632,16000000.0
2005-01-26 03:35:00,5.72755,5.72775,5.72684,5.72775,10000000.0
2005-01-26 03:36:00,5.72784,5.72839,5.72736,5.72736,11000000.0
2005-01-26 03:37:00,5.72723,5.72826,5.72723,5.72826,13000000.0
2005-01-26 03:38:00,5.72845,5.72914,5.72799,5.72914,13000000.0
2005-01-26 03:39:00,5.72775,5.72838,5.72717,5.72718,13000000.0
2005-01-26 03:40:00,5.72727,5.7278,5.7272,5.72765,12000000.0
2005-01-26 03:41:00,5.72783,5.72783,5.7268,5.7268,16000000.0
2005-01-26 03:42:00,5.72709,5.72808,5.72694,5.72808,21000000.0
2005-01-26 03:43:00,5.72792,5.72792,5.72702,5.72706,18000000.0
2005-01-26 03:44:00,5.72728,5.72792,5.72619,5.72732,15000000.0
2005-01-26 03:45:00,5.72779,5.72818,5.72779,5.72818,9000000.0
2005-01-26 03:46:00,5.72817,5.72817,5.72676,5.72676,8000000.0
2005-01-26 03:47:00,5.72718,5.7275,5.72693,5.72744,11000000.0
2005-01-26 03:48:00,5.72697,5.72791,5.72697,5.72791,9000000.0
2005-01-26 03:49:00,5.72694,5.72797,5.72694,5.72797,16000000.0
2005-01-26 03:50:00,5.72705,5.72735,5.72628,5.72687,19000000.0
2005-01-26 03:51:00,5.72683,5.72738,5.72658,5.72701,9000000.0
2005-01-26 03:52:00,5.72704,5.72708,5.72657,5.72683,19000000.0
2005-01-26 03:53:00,5.72665,5.72745,5.72665,5.72745,10000000.0
2005-01-26 03:54:00,5.72658,5.7272,5.72595,5.72602,17000000.0
2005-01-26 03:55:00,5.72585,5.72713,5.72585,5.72713,16000000.0
2005-01-26 03:56:00,5.72672,5.72798,5.72631,5.72798,7000000.0
2005-01-26 03:57:00,5.72695,5.72758,5.72676,5.7272,11000000.0
2005-01-26 03:58:00,5.7266,5.72681,5.72555,5.72555,12000000.0
2005-01-26 03:59:00,5.72636,5.72765,5.72636,5.72723,17000000.0
2005-01-26 04:00:00,5.72653,5.72733,5.72653,5.72716,12000000.0
2005-01-26 04:01:00,5.72626,5.72655,5.72584,5.72655,16000000.0
2005-01-26 04:02:00,5.72566,5.72671,5.72566,5.72614,14000000.0
2005-01-26 04:03:00,5.72632,5.72665,5.72592,5.72661,12000000.0
2005-01-26 04:04:00,5.72598,5.72659,5.72564,5.72632,16000000.0
2005-01-26 04:05:00,5.72661,5.72662,5.72563,5.72563,13000000.0
2005-01-26 04:06:00,5.72684,5.72749,5.72621,5.72749,16000000.0
2005-01-26 04:07:00,5.72659,5.72772,5.72655,5.72675,13000000.0
2005-01-26 04:08:00,5.72677,5.7272,5.72605,5.72638,14000000.0
2005-01-26 04:09:00,5.72635,5.7271,5.72631,5.7271,10000000.0
2005-01-26 04:10:00,5.72693,5.72696,5.72554,5.72632,12000000.0
2005-01-26 04:11:00,5.72596,5.72701,5.72595,5.72595,14000000.0
2005-01-26 04:12:00,5.72601,5.72685,5.72587,5.72626,19000000.0
2005-01-26 04:13:00,5.72631,5.72737,5.72631,5.72651,20000000.0
2005-01-26 04:14:00,5.72581,5.72639,5.72565,5.72565,12000000.0
2005-01-26 04:15:00,5.7254,5.72653,5.7254,5.72614,8000000.0
2005-01-26 04:16:00,5.72581,5.72671,5.72558,5.72607,13000000.0
2005-01-26 04:17:00,5.72515,5.72681,5.72515,5.72681,15000000.0
2005-01-26 04:18:00,5.72645,5.7269,5.72556,5.72556,9000000.0
2005-01-26 04:19:00,5.72641,5.72665,5.72599,5.72621,12000000.0
2005-01-26 04:20:00,5.72626,5.72649,5.72597,5.72632,9000000.0
2005-01-26 04:21:00,5.72609,5.72632,5.72568,5.72587,17000000.0
2005-01-26 04:22:00,5.72611,5.72621,5.72597,5.72597,14000000.0
2005-01-26 04:23:00,5.725,5.72546,5.72461,5.72461,10000000.0
2005-01-26 04:24:00,5.72478,5.72605,5.72439,5.72439,12000000.0
2005-01-26 04:25:00,5.72514,5.72516,5.72346,5.72375,10000000.0
2005-01-26 04:26:00,5.72421,5.7252,5.72394,5.7252,7000000.0
2005-01-26 04:27:00,5.72505,5.72505,5.72392,5.72392,15000000.0
2005-01-26 04:28:00,5.72349,5.72373,5.72349,5.72367,7000000.0
2005-01-26 04:29:00,5.72404,5.72404,5.72379,5.72395,14000000.0
2005-01-26 04:30:00,5.72409,5.72429,5.72409,5.72425,11000000.0
2005-01-26 04:31:00,5.72502,5.72528,5.72356,5.72402,15000000.0
2005-01-26 04:32:00,5.72433,5.72515,5.72429,5.72503,17000000.0
2005-01-26 04:33:00,5.72469,5.72507,5.72375,5.72423,14000000.0
2005-01-26 04:34:00,5.72431,5.72475,5.72414,5.72445,9000000.0
2005-01-26 04:35:00,5.72449,5.72479,5.724,5.7243,12000000.0
2005-01-26 04:36:00,5.72503,5.72557,5.72411,5.72525,12000000.0
2005-01-26 04:37:00,5.72602,5.72631,5.72538,5.72538,12000000.0
2005-01-26 04:38:00,5.72593,5.72599,5.72495,5.72544,11000000.0
2005-01-26 04:39:00,5.72581,5.72588,5.72526,5.72573,17000000.0
2005-01-26 04:40:00,5.72561,5.72561,5.72438,5.72449,9000000.0
2005-01-26 04:41:00,5.72502,5.72509,5.72447,5.72483,10000000.0
2005-01-26 04:42:00,5.72512,5.72537,5.72502,5.72534,8000000.0
2005-01-26 04:43:00,5.72531,5.72585,5.72531,5.72585,18000000.0
2005-01-26 04:44:00,5.72561,5.72576,5.72462,5.72562,9000000.0
2005-01-26 04:45:00,5.72506,5.72582,5.72486,5.72512,9000000.0
2005-01-26 04:46:00,5.72623,5.72648,5.72534,5.72617,16000000.0
2005-01-26 04:47:00,5.72659,5.72677,5.72536,5.72622,12000000.0
2005-01-26 04:48:00,5.72594,5.72609,5.72512,5.72579,10000000.0
2005-01-26 04:49:00,5.72526,5.72588,5.72508,5.72558,16000000.0
2005-01-26 04:50:00,5.72602,5.72632,5.7257,5.72604,16000000.0
2005-01-26 04:51:00,5.72646,5.72745,5.72646,5.72742,20000000.0
2005-01-26 04:52:00,5.72707,5.72707,5.72583,5.72621,13000000.0
2005-01-26 04:53:00,5.72654,5.72731,5.72641,5.72731,11000000.0
2005-01-26 04:54:00,5.72759,5.72759,5.72656,5.72656,11000000.0
2005-01-26 04:55:00,5.7258,5.72661,5.72542,5.72542,12000000.0
2005-01-26 04:56:00,5.72652,5.727,5.72573,5.727,16000000.0
2005-01-26 04:57:00,5.72716,5.72716,5.7265,5.72713,7000000.0
2005-01-26 04:58:00,5.72676,5.72722,5.72654,5.72716,13000000.0
2005-01-26 04:59:00,5.72682,5.72705,5.7263,5.72674,17000000.0
2005-01-26 05:00:00,5.72707,5.72714,5.72644,5.72697,10000000.0
2005-01-26 05:01:00,5.72699,5.72714,5.72669,5.72711,13000000.0
2005-01-26 05:02:00,5.72712,5.72768,5.72712,5.7273,18000000.0
2005-01-26 05:03:00,5.727,5.727,5.72596,5.72648,9000000.0
2005-01-26 05:04:00,5.72676,5.72694,5.72589,5.72692,12000000.0
2005-01-26 05:05:00,5.72732,5.72732,5.72632,5.72636,10000000.0
2005-01-26 05:06:00,5.72611,5.72749,5.72611,5.72683,20000000.0
2005-01-26 05:07:00,5.72651,5.72677,5.72619,5.7262,10000000.0
2005-01-26 05:08:00,5.72705,5.72716,5.72626,5.7266,17000000.0
2005-01-26 05:09:00,5.72654,5.72725,5.72647,5.72647,15000000.0
2005-01-26 05:10:00,5.72659,5.7271,5.72544,5.72544,10000000.0
2005-01-26 05:11:00,5.72513,5.72589,5.72496,5.72505,16000000.0
2005-01-26 05:12:00,5.72462,5.72462,5.72348,5.72348,7000000.0
2005-01-26 05:13:00,5.72415,5.72422,5.72326,5.72326,12000000.0
2005-01-26 05:14:00,5.72299,5.7231,5.72217,5.72258,14000000.0
2005-01-26 05:15:00,5.72203,5.72246,5.72121,5.72121,16000000.0
2005-01-26 05:16:00,5.72155,5.72209,5.72102,5.72147,15000000.0
2005-01-26 05:17:00,5.72125,5.72161,5.72036,5.72161,10000000.0
2005-01-26 05:18:00,5.72202,5.72358,5.72131,5.72358,13000000.0
2005-01-26 05:19:00,5.72368,5.72463,5.72317,5.72463,13000000.0
2005-01-26 05:20:00,5.72467,5.72644,5.72461,5.72577,20000000.0
2005-01-26 05:21:00,5.72583,5.72616,5.72547,5.72547,9000000.0
2005-01-26 05:22:00,5.72575,5.72575,5.72496,5.72526,17000000.0
2005-01-26 05:23:00,5.72507,5.72562,5.72415,5.72526,14000000.0
2005-01-26 05:24:00,5.72507,5.72576,5.72494,5.72538,19000000.0
2005-01-26 05:25:00,5.72471,5.72475,5.72382,5.72434,13000000.0
2005-01-26 05:26:00,5.72345,5.72389,5.7225,5.7225,13000000.0
2005-01-26 05:27:00,5.72278,5.72324,5.72209,5.72228,13000000.0
2005-01-26 05:28:00,5.72187,5.72282,5.72148,5.72273,10000000.0
2005-01-26 05:29:00,5.72291,5.72297,5.72201,5.72275,17000000.0
2005-01-26 05:30:00,5.72258,5.72413,5.72258,5.7238,21000000.0
2005-01-26 05:31:00,5.72399,5.72448,5.72373,5.72429,13000000.0
2005-01-26 05:32:00,5.72487,5.72526,5.72461,5.7251,16000000.0
2005-01-26 05:33:00,5.72546,5.72567,5.72458,5.72522,13000000.0
2005-01-26 05:34:00,5.72489,5.72542,5.72445,5.72459,13000000.0
2005-01-26 05:35:00,5.72396,5.72483,5.72396,5.72483,14000000.0
2005-01-26 05:36:00,5.72463,5.72537,5.72458,5.72503,18000000.0
2005-01-26 05:37:00,5.72431,5.72513,5.72412,5.72481,12000000.0
2005-01-26 05:38:00,5.72496,5.72548,5.72477,5.72485,13000000.0
2005-01-26 05:39:00,5.725,5.72552,5.72468,5.72468,21000000.0
2005-01-26 05:40:00,5.72531,5.72611,5.72518,5.72588,14000000.0
2005-01-26 05:41:00,5.72636,5.72744,5.72636,5.72744,13000000.0
2005-01-26 05:42:00,5.72742,5.72761,5.72616,5.72616,8000000.0
2005-01-26 05:43:00,5.72667,5.72682,5.72599,5.72682,13000000.0
2005-01-26 05:44:00,5.72696,5.72696,5.72609,5.72659,13000000.0
2005-01-26 05:45:00,5.72654,5.72686,5.72616,5.72624,24000000.0
2005-01-26 05:46:00,5.72638,5.72659,5.72541,5.72577,14000000.0
2005-01-26 05:47:00,5.72694,5.727,5.72618,5.727,11000000.0
2005-01-26 05:48:00,5.72658,5.7271,5.72624,5.72692,18000000.0
2005-01-26 05:49:00,5.72697,5.72738,5.7268,5.7268,10000000.0
2005-01-26 05:50:00,5.72728,5.72728,5.72621,5.72666,10000000.0
2005-01-26 05:51:00,5.72609,5.7268,5.72603,5.72629,11000000.0
2005-01-26 05:52:00,5.72621,5.7269,5.72567,5.72646,19000000.0
2005-01-26 05:53:00,5.72654,5.7266,5.72592,5.72651,15000000.0
2005-01-26 05:54:00,5.72659,5.72659,5.72502,5.72502,7000000.0
2005-01-26 05:55:00,5.72437,5.72447,5.72386,5.72418,12000000.0
2005-01-26 05:56:00,5.72365,5.72422,5.72329,5.72379,16000000.0
2005-01-26 05:57:00,5.72307,5.72336,5.72273,5.72306,11000000.0
2005-01-26 05:58:00,5.72214,5.72242,5.7212,5.72186,22000000.0
2005-01-26 05:59:00,5.7214,5.72171,5.72108,5.72154,9000000.0
2005-01-26 06:00:00,5.7217,5.72297,5.72084,5.72278,17000000.0
2005-01-26 06:01:00,5.72243,5.72374,5.72243,5.72302,18000000.0
2005-01-26 06:02:00,5.72354,5.72354,5.72242,5.72328,18000000.0
2005-01-26 06:03:00,5.7223,5.72342,5.72222,5.72338,16000000.0
2005-01-26 06:04:00,5.72341,5.72341,5.7221,5.7221,8000000.0
2005-01-26 06:05:00,5.72199,5.7221,5.72078,5.72078,10000000.0
2005-01-26 06:06:00,5.72091,5.72132,5.72032,5.72083,27000000.0
2005-01-26 06:07:00,5.72084,5.72172,5.72072,5.72164,17000000.0
2005-01-26 06:08:00,5.72062,5.72124,5.72021,5.72091,14000000.0
2005-01-26 06:09:00,5.72113,5.72132,5.72078,5.72078,13000000.0
2005-01-26 06:10:00,5.72018,5.72037,5.71938,5.71939,14000000.0
2005-01-26 06:11:00,5.71989,5.72047,5.71974,5.72019,16000000.0
2005-01-26 06:12:00,5.72049,5.72049,5.71936,5.71993,17000000.0
2005-01-26 06:13:00,5.71968,5.72045,5.71968,5.72045,14000000.0
2005-01-26 06:14:00,5.72038,5.72171,5.72038,5.72171,12000000.0
2005-01-26 06:15:00,5.72194,5.72202,5.72058,5.72081,13000000.0
2005-01-26 06:16:00,5.7206,5.72099,5.72041,5.72099,14000000.0
2005-01-26 06:17:00,5.72103,5.72145,5.72096,5.72145,11000000.0
2005-01-26 06:18:00,5.72111,5.7222,5.72085,5.72204,12000000.0
2005-01-26 06:19:00,5.72205,5.72267,5.72127,5.72221,19000000.0
2005-01-26 06:20:00,5.72166,5.72218,5.72144,5.72207,11000000.0
2005-01-26 06:21:00,5.72176,5.72317,5.72176,5.72259,9000000.0
2005-01-26 06:22:00,5.72267,5.72267,5.7216,5.7216,22000000.0
2005-01-26 06:23:00,5.722,5.72231,5.72069,5.72069,18000000.0
2005-01-26 06:24:00,5.72043,5.72152,5.72019,5.72152,8000000.0
2005-01-26 06:25:00,5.7218,5.72316,5.72147,5.72316,9000000.0
2005-01-26 06:26:00,5.72372,5.72372,5.72265,5.72341,13000000.0
2005-01-26 06:27:00,5.72318,5.72339,5.72216,5.7229,15000000.0
2005-01-26 06:28:00,5.72196,5.72214,5.72094,5.72209,18000000.0
2005-01-26 06:29:00,5.72102,5.72179,5.72049,5.72136,16000000.0
2005-01-26 06:30:00,5.7218,5.7218,5.72079,5.72087,10000000.0
2005-01-26 06:31:00,5.7202,5.72271,5.7202,5.72271,13000000.0
2005-01-26 06:32:00,5.72165,5.72208,5.72149,5.72179,10000000.0
2005-01-26 06:33:00,5.72125,5.72161,5.72113,5.72161,10000000.0
2005-01-26 06:34:00,5.72197,5.72229,5.72151,5.722,15000000.0
2005-01-26 06:35:00,5.72092,5.72132,5.72031,5.72095,13000000.0
2005-01-26 06:36:00,5.72112,5.72143,5.72006,5.72117,23000000.0
2005-01-26 06:37:00,5.72142,5.72188,5.7211,5.72158,11000000.0
2005-01-26 06:38:00,5.72164,5.72279,5.72088,5.72169,17000000.0
2005-01-26 06:39:00,5.7229,5.723,5.72257,5.72264,8000000.0
2005-01-26 06:40:00,5.72263,5.7233,5.72223,5.72299,15000000.0
2005-01-26 06:41:00,5.72271,5.72316,5.72197,5.72269,15000000.0
2005-01-26 06:42:00,5.72293,5.72296,5.72227,5.72231,16000000.0
2005-01-26 06:43:00,5.72275,5.72319,5.72261,5.7227,12000000.0
2005-01-26 06:44:00,5.72299,5.72305,5.72178,5.72178,13000000.0
2005-01-26 06:45:00,5.72177,5.72252,5.72161,5.72161,14000000.0
2005-01-26 06:46:00,5.72287,5.72393,5.7225,5.72346,12000000.0
2005-01-26 06:47:00,5.72344,5.72484,5.72234,5.72484,11000000.0
2005-01-26 06:48:00,5.72457,5.72516,5.724,5.72503,15000000.0
2005-01-26 06:49:00,5.72501,5.72544,5.7247,5.72519,17000000.0
2005-01-26 06:50:00,5.72477,5.72509,5.72439,5.72503,13000000.0
2005-01-26 06:51:00,5.72414,5.72442,5.72282,5.72303,8000000.0
2005-01-26 06:52:00,5.72303,5.72354,5.7227,5.7227,14000000.0
2005-01-26 06:53:00,5.72248,5.72347,5.72248,5.72326,13000000.0
2005-01-26 06:54:00,5.72283,5.72366,5.72283,5.72334,8000000.0
2005-01-26 06:55:00,5.72427,5.72489,5.72427,5.72441,10000000.0
2005-01-26 06:56:00,5.72542,5.7255,5.72423,5.72423,11000000.0
2005-01-26 06:57:00,5.72411,5.72428,5.72365,5.72428,17000000.0
2005-01-26 06:58:00,5.72455,5.72455,5.7236,5.72437,12000000.0
2005-01-26 06:59:00,5.7243,5.7247,5.724,5.7247,14000000.0
2005-01-26 07:00:00,5.72472,5.72571,5.72472,5.72559,11000000.0
2005-01-26 07:01:00,5.72542,5.72542,5.72456,5.72462,10000000.0
2005-01-26 07:02:00,5.72482,5.72538,5.72448,5.72538,14000000.0
2005-01-26 07:03:00,5.72517,5.72598,5.72476,5.72582,7000000.0
2005-01-26 07:04:00,5.72509,5.72546,5.72458,5.72546,16000000.0
2005-01-26 07:05:00,5.72475,5.72545,5.72451,5.72451,15000000.0
2005-01-26 07:06:00,5.72479,5.72519,5.72415,5.72472,16000000.0
2005-01-26 07:07:00,5.72452,5.72511,5.72437,5.72493,12000000.0
2005-01-26 07:08:00,5.72439,5.72458,5.7238,5.72458,8000000.0
2005-01-26 07:09:00,5.72395,5.72414,5.72341,5.72374,8000000.0
2005-01-26 07:10:00,5.7243,5.7243,5.72284,5.72376,16000000.0
2005-01-26 07:11:00,5.72427,5.7243,5.72345,5.72396,17000000.0
2005-01-26 07:12:00,5.72427,5.72497,5.72364,5.72472,20000000.0
2005-01-26 07:13:00,5.72517,5.72541,5.72469,5.72487,18000000.0
2005-01-26 07:14:00,5.72477,5.72568,5.72477,5.72556,11000000.0
2005-01-26 07:15:00,5.72575,5.72575,5.72481,5.72575,18000000.0
2005-01-26 07:16:00,5.72565,5.72589,5.72528,5.72579,18000000.0
2005-01-26 07:17:00,5.72571,5.72613,5.72521,5.72613,12000000.0
2005-01-26 07:18:00,5.72635,5.72635,5.72505,5.72536,18000000.0
2005-01-26 07:19:00,5.72647,5.7269,5.72525,5.72673,14000000.0
2005-01-26 07:20:00,5.72751,5.72751,5.72562,5.72706,18000000.0
2005-01-26 07:21:00,5.72704,5.72719,5.7261,5.72662,13000000.0
2005-01-26 07:22:00,5.72704,5.72773,5.72699,5.72717,14000000.0
2005-01-26 07:23:00,5.7274,5.72753,5.72622,5.7266,15000000.0
2005-01-26 07:24:00,5.72678,5.72741,5.72645,5.72684,16000000.0
2005-01-26 07:25:00,5.72706,5.72717,5.72622,5.72623,15000000.0
2005-01-26 07:26:00,5.72695,5.72695,5.72637,5.72675,13000000.0
2005-01-26 07:27:00,5.72657,5.72666,5.72595,5.72607,12000000.0
2005-01-26 07:28:00,5.72606,5.72618,5.72515,5.72569,22000000.0
2005-01-26 07:29:00,5.72497,5.72664,5.72497,5.72664,16000000.0
2005-01-26 07:30:00,5.72538,5.72649,5.72518,5.72518,14000000.0
2005-01-26 07:31:00,5.72495,5.72614,5.72495,5.72583,13000000.0
2005-01-26 07:32:00,5.72639,5.72639,5.72557,5.72557,9000000.0
2005-01-26 07:33:00,5.72686,5.72753,5.72686,5.72753,7000000.0
2005-01-26 07:34:00,5.72716,5.72716,5.72584,5.72646,18000000.0
2005-01-26 07:35:00,5.72627,5.72664,5.72582,5.72638,9000000.0
2005-01-26 07:36:00,5.72656,5.72668,5.72583,5.72667,13000000.0
2005-01-26 07:37:00,5.72579,5.72614,5.72538,5.72614,11000000.0
2005-01-26 07:38:00,5.72564,5.72564,5.72419,5.72419,11000000.0
2005-01-26 07:39:00,5.72437,5.72584,5.72407,5.72499,19000000.0
2005-01-26 07:40:00,5.72493,5.72519,5.72412,5.72412,11000000.0
2005-01-26 07:41:00,5.72369,5.72443,5.72345,5.72413,7000000.0
2005-01-26 07:42:00,5.7239,5.72425,5.72337,5.72345,13000000.0
2005-01-26 07:43:00,5.7244,5.72472,5.7242,5.72446,14000000.0
2005-01-26 07:44:00,5.72456,5.72517,5.72456,5.72488,10000000.0
2005-01-26 07:45:00,5.72478,5.72488,5.72351,5.72351,8000000.0
2005-01-26 07:46:00,5.7251,5.72552,5.72469,5.72469,13000000.0
2005-01-26 07:47:00,5.7237,5.72495,5.7237,5.72444,15000000.0
2005-01-26 07:48:00,5.72499,5.72581,5.7248,5.72523,13000000.0
2005-01-26 07:49:00,5.72471,5.72568,5.72429,5.72568,10000000.0
2005-01-26 07:50:00,5.72544,5.72642,5.72511,5.72603,17000000.0
2005-01-26 07:51:00,5.72568,5.72697,5.72568,5.72677,16000000.0
2005-01-26 07:52:00,5.72647,5.72672,5.7256,5.7261,13000000.0
2005-01-26 07:53:00,5.72597,5.72597,5.7252,5.72582,10000000.0
2005-01-26 07:54:00,5.72568,5.7263,5.72526,5.7263,11000000.0
2005-01-26 07:55:00,5.7261,5.7261,5.7248,5.7248,12000000.0
2005-01-26 07:56:00,5.72611,5.72611,5.72475,5.72512,13000000.0
2005-01-26 07:57:00,5.72563,5.72563,5.72488,5.72503,8000000.0
2005-01-26 07:58:00,5.72463,5.72501,5.7246,5.72493,14000000.0
2005-01-26 07:59:00,5.72506,5.72506,5.72395,5.72456,15000000.0
2005-01-26 08:00:00,5.72456,5.72456,5.72409,5.72436,10000000.0
2005-01-26 08:01:00,5.72455,5.72497,5.72404,5.72419,13000000.0
2005-01-26 08:02:00,5.7235,5.72429,5.7235,5.72358,14000000.0
2005-01-26 08:03:00,5.72385,5.72415,5.7236,5.72398,12000000.0
2005-01-26 08:04:00,5.72381,5.72505,5.72339,5.72505,16000000.0
2005-01-26 08:05:00,5.72346,5.72399,5.72329,5.72329,14000000.0
2005-01-26 08:06:00,5.72362,5.7244,5.72357,5.7244,19000000.0
2005-01-26 08:07:00,5.72387,5.72483,5.72365,5.72483,19000000.0
2005-01-26 08:08:00,5.72481,5.72487,5.72415,5.72487,11000000.0
2005-01-26 08:09:00,5.72492,5.72573,5.72492,5.72553,10000000.0
2005-01-26 08:10:00,5.72476,5.72504,5.72385,5.72435,16000000.0
2005-01-26 08:11:00,5.72428,5.72447,5.72403,5.72406,9000000.0
2005-01-26 08:12:00,5.72413,5.72457,5.72393,5.72426,10000000.0
2005-01-26 08:13:00,5.72418,5.72446,5.72398,5.72413,11000000.0
2005-01-26 08:14:00,5.72374,5.72381,5.72331,5.7238,12000000.0
2005-01-26 08:15:00,5.72418,5.72426,5.7236,5.72399,15000000.0
2005-01-26 08:16:00,5.72433,5.72441,5.72374,5.72441,14000000.0
2005-01-26 08:17:00,5.72424,5.72464,5.72402,5.7245,10000000.0
2005-01-26 08:18:00,5.72469,5.72521,5.72431,5.72501,9000000.0
2005-01-26 08:19:00,5.72447,5.72533,5.72386,5.72386,11000000.0
2005-01-26 08:20:00,5.72476,5.72551,5.72466,5.72524,11000000.0
2005-01-26 08:21:00,5.72529,5.72529,5.72455,5.72508,20000000.0
2005-01-26 08:22:00,5.72436,5.72478,5.72427,5.72433,8000000.0
2005-01-26 08:23:00,5.72422,5.72477,5.72365,5.72365,12000000.0
2005-01-26 08:24:00,5.7237,5.72452,5.7237,5.72422,13000000.0
2005-01-26 08:25:00,5.72494,5.72513,5.72426,5.72486,12000000.0
2005-01-26 08:26:00,5.72456,5.72493,5.72383,5.72405,13000000.0
2005-01-26 08:27:00,5.72416,5.72482,5.72416,5.72434,11000000.0
2005-01-26 08:28:00,5.72422,5.72508,5.72422,5.72468,8000000.0
2005-01-26 08:29:00,5.72472,5.72583,5.72472,5.72493,12000000.0
2005-01-26 08:30:00,5.72492,5.72576,5.72464,5.72576,11000000.0
2005-01-26 08:31:00,5.72517,5.7254,5.72476,5.72513,10000000.0
2005-01-26 08:32:00,5.72497,5.7261,5.72497,5.7261,13000000.0
2005-01-26 08:33:00,5.72637,5.72639,5.72509,5.72634,11000000.0
2005-01-26 08:34:00,5.72569,5.72639,5.7256,5.72589,17000000.0
2005-01-26 08:35:00,5.72508,5.72658,5.72508,5.72598,11000000.0
2005-01-26 08:36:00,5.7261,5.72658,5.72547,5.72547,10000000.0
2005-01-26 08:37:00,5.72616,5.72632,5.72528,5.72528,9000000.0
2005-01-26 08:38:00,5.72532,5.72658,5.72532,5.72595,18000000.0
2005-01-26 08:39:00,5.72619,5.72676,5.72595,5.72666,8000000.0
2005-01-26 08:40:00,5.72708,5.72747,5.72648,5.72648,7000000.0
2005-01-26 08:41:00,5.72647,5.72721,5.72647,5.72721,16000000.0
2005-01-26 08:42:00,5.72695,5.72862,5.72695,5.72853,14000000.0
2005-01-26 08:43:00,5.7279,5.72863,5.7279,5.72816,12000000.0
2005-01-26 08:44:00,5.72951,5.72978,5.72878,5.72929,9000000.0
2005-01-26 08:45:00,5.7306,5.73138,5.72985,5.73076,18000000.0
2005-01-26 08:46:00,5.72988,5.73088,5.72939,5.73043,14000000.0
2005-01-26 08:47:00,5.73051,5.73099,5.72983,5.73026,18000000.0
2005-01-26 08:48:00,5.73023,5.73039,5.72973,5.73039,12000000.0
2005-01-26 08:49:00,5.73059,5.731,5.73008,5.7303,14000000.0
2005-01-26 08:50:00,5.73092,5.73092,5.72997,5.73024,16000000.0
2005-01-26 08:51:00,5.73092,5.73151,5.73086,5.73131,21000000.0
2005-01-26 08:52:00,5.73104,5.73169,5.73051,5.73097,20000000.0
2005-01-26 08:53:00,5.7305,5.73116,5.7302,5.73113,7000000.0
2005-01-26 08:54:00,5.73144,5.73196,5.72994,5.73064,17000000.0
2005-01-26 08:55:00,5.72978,5.73044,5.72935,5.72952,12000000.0
2005-01-26 08:56:00,5.72971,5.72997,5.72893,5.72975,17000000.0
2005-01-26 08:57:00,5.73065,5.73109,5.73004,5.7307,16000000.0
2005-01-26 08:58:00,5.73064,5.73064,5.7297,5.7297,12000000.0
2005-01-26 08:59:00,5.72963,5.72985,5.72889,5.72985,13000000.0
2005-01-26 09:00:00,5.72917,5.73012,5.72891,5.7297,17000000.0
2005-01-26 09:01:00,5.72756,5.72907,5.72756,5.72893,13000000.0
2005-01-26 09:02:00,5.72888,5.72888,5.72736,5.72818,8000000.0
2005-01-26 09:03:00,5.72859,5.72859,5.72644,5.72805,16000000.0
2005-01-26 09:04:00,5.72776,5.72776,5.72674,5.72748,8000000.0
2005-01-26 09:05:00,5.72734,5.72734,5.72597,5.72597,11000000.0
2005-01-26 09:06:00,5.72528,5.72537,5.72373,5.72509,10000000.0
2005-01-26 09:07:00,5.72554,5.72591,5.724,5.72591,10000000.0
2005-01-26 09:08:00,5.72621,5.72717,5.72621,5.727,19000000.0
2005-01-26 09:09:00,5.72635,5.72635,5.72572,5.72598,16000000.0
2005-01-26 09:10:00,5.72501,5.72501,5.72265,5.72392,8000000.0
2005-01-26 09:11:00,5.72511,5.72522,5.7235,5.7235,11000000.0
2005-01-26 09:12:00,5.7253,5.7263,5.72484,5.72587,16000000.0
2005-01-26 09:13:00,5.72597,5.72608,5.72371,5.72471,15000000.0
2005-01-26 09:14:00,5.72492,5.72546,5.72413,5.72546,17000000.0
2005-01-26 09:15:00,5.72396,5.72516,5.72337,5.72489,12000000.0
2005-01-26 09:16:00,5.72487,5.72559,5.72382,5.72382,14000000.0
2005-01-26 09:17:00,5.72317,5.72418,5.72252,5.72406,14000000.0
2005-01-26 09:18:00,5.72358,5.72399,5.72131,5.72399,18000000.0
2005-01-26 09:19:00,5.72397,5.72474,5.72322,5.72455,14000000.0
2005-01-26 09:20:00,5.72455,5.72497,5.72371,5.72485,18000000.0
2005-01-26 09:21:00,5.72432,5.7253,5.72371,5.7253,17000000.0
2005-01-26 09:22:00,5.72557,5.72578,5.7242,5.72546,13000000.0
2005-01-26 09:23:00,5.72539,5.72649,5.72447,5.72609,12000000.0
2005-01-26 09:24:00,5.7257,5.72584,5.72476,5.72504,14000000.0
2005-01-26 09:25:00,5.72566,5.72656,5.72561,5.72651,9000000.0
2005-01-26 09:26:00,5.72675,5.72707,5.72568,5.72629,13000000.0
2005-01-26 09:27:00,5.72585,5.72679,5.72555,5.72597,13000000.0
2005-01-26 09:28:00,5.72692,5.72715,5.726,5.72657,19000000.0
2005-01-26 09:29:00,5.72681,5.72841,5.72631,5.72759,14000000.0
2005-01-26 09:30:00,5.72718,5.72841,5.72691,5.72841,15000000.0
2005-01-26 09:31:00,5.72848,5.73041,5.72848,5.73041,11000000.0
2005-01-26 09:32:00,5.73056,5.73082,5.72951,5.72955,16000000.0
2005-01-26 09:33:00,5.7281,5.72943,5.7281,5.72882,9000000.0
2005-01-26 09:34:00,5.72783,5.73012,5.7277,5.73012,18000000.0
2005-01-26 09:35:00,5.73006,5.73055,5.72962,5.73055,14000000.0
2005-01-26 09:36:00,5.7304,5.73107,5.72931,5.73024,16000000.0
2005-01-26 09:37:00,5.73079,5.73168,5.72976,5.73085,20000000.0
2005-01-26 09:38:00,5.73074,5.73099,5.73021,5.7309,19000000.0
2005-01-26 09:39:00,5.73016,5.7308,5.72909,5.7308,16000000.0
2005-01-26 09:40:00,5.73091,5.73098,5.72904,5.73098,12000000.0
2005-01-26 09:41:00,5.7311,5.7311,5.73019,5.73076,18000000.0
2005-01-26 09:42:00,5.7308,5.7308,5.72994,5.73002,16000000.0
2005-01-26 09:43:00,5.72943,5.73027,5.72856,5.72927,15000000.0
2005-01-26 09:44:00,5.72827,5.72879,5.72711,5.72711,13000000.0
2005-01-26 09:45:00,5.72772,5.72878,5.72724,5.72803,13000000.0
2005-01-26 09:46:00,5.7285,5.7285,5.72699,5.72733,17000000.0
2005-01-26 09:47:00,5.72873,5.72878,5.72801,5.72857,13000000.0
2005-01-26 09:48:00,5.72903,5.72928,5.72866,5.72891,16000000.0
2005-01-26 09:49:00,5.72904,5.72983,5.72902,5.72974,17000000.0
2005-01-26 09:50:00,5.72947,5.72947,5.72745,5.72918,12000000.0
2005-01-26 09:51:00,5.72856,5.72971,5.72775,5.72935,16000000.0
2005-01-26 09:52:00,5.72978,5.73002,5.72858,5.72967,16000000.0
2005-01-26 09:53:00,5.72979,5.72979,5.72891,5.72926,15000000.0
2005-01-26 09:54:00,5.72922,5.72922,5.72711,5.72713,15000000.0
2005-01-26 09:55:00,5.72709,5.72784,5.72573,5.72573,15000000.0
2005-01-26 09:56:00,5.72754,5.72815,5.72706,5.72789,17000000.0
2005-01-26 09:57:00,5.72766,5.72826,5.7267,5.72822,12000000.0
2005-01-26 09:58:00,5.72911,5.73034,5.72813,5.73034,14000000.0
2005-01-26 09:59:00,5.72998,5.73001,5.72857,5.72983,10000000.0
2005-01-26 10:00:00,5.72912,5.72926,5.72827,5.72828,11000000.0
2005-01-26 10:01:00,5.7282,5.7282,5.72374,5.72594,24000000.0
2005-01-26 10:02:00,5.72437,5.72573,5.72398,5.72497,14000000.0
2005-01-26 10:03:00,5.72451,5.72461,5.7233,5.7233,16000000.0
2005-01-26 10:04:00,5.72307,5.72326,5.72178,5.72209,10000000.0
2005-01-26 10:05:00,5.72175,5.72239,5.7211,5.72239,10000000.0
2005-01-26 10:06:00,5.7227,5.72296,5.72096,5.72198,9000000.0
2005-01-26 10:07:00,5.72205,5.72205,5.72127,5.72145,11000000.0
2005-01-26 10:08:00,5.723,5.7231,5.72239,5.72268,9000000.0
2005-01-26 10:09:00,5.72235,5.72261,5.721,5.72218,11000000.0
2005-01-26 10:10:00,5.721,5.72229,5.72042,5.72229,15000000.0
2005-01-26 10:11:00,5.72185,5.72185,5.71861,5.72052,16000000.0
2005-01-26 10:12:00,5.71976,5.72048,5.71899,5.71956,19000000.0
2005-01-26 10:13:00,5.72024,5.72024,5.71811,5.71971,9000000.0
2005-01-26 10:14:00,5.72086,5.72164,5.72017,5.72158,11000000.0
2005-01-26 10:15:00,5.72121,5.72185,5.71978,5.71978,8000000.0
2005-01-26 10:16:00,5.72011,5.72102,5.7177,5.71874,17000000.0
2005-01-26 10:17:00,5.7221,5.72386,5.7221,5.72351,16000000.0
2005-01-26 10:18:00,5.72446,5.72466,5.72305,5.72415,16000000.0
2005-01-26 10:19:00,5.72347,5.72364,5.72217,5.723,17000000.0
2005-01-26 10:20:00,5.7225,5.72328,5.72163,5.72328,16000000.0
2005-01-26 10:21:00,5.72415,5.72429,5.72377,5.72414,7000000.0
2005-01-26 10:22:00,5.72425,5.72425,5.72218,5.72328,10000000.0
2005-01-26 10:23:00,5.7226,5.72404,5.72177,5.72404,14000000.0
2005-01-26 10:24:00,5.72305,5.72323,5.72219,5.72237,13000000.0
2005-01-26 10:25:00,5.72169,5.72217,5.72073,5.72217,12000000.0
2005-01-26 10:26:00,5.72088,5.72273,5.72078,5.72273,11000000.0
2005-01-26 10:27:00,5.72183,5.72273,5.72118,5.72205,13000000.0
2005-01-26 10:28:00,5.72197,5.72251,5.72182,5.72251,13000000.0
2005-01-26 10:29:00,5.7225,5.7225,5.71997,5.72053,11000000.0
2005-01-26 10:30:00,5.72036,5.72105,5.71972,5.72101,9000000.0
2005-01-26 10:31:00,5.72103,5.72113,5.72002,5.72064,16000000.0
2005-01-26 10:32:00,5.7205,5.7207,5.72007,5.7207,9000000.0
2005-01-26 10:33:00,5.72069,5.72073,5.71937,5.72059,12000000.0
2005-01-26 10:34:00,5.71973,5.72066,5.71894,5.71894,11000000.0
2005-01-26 10:35:00,5.71842,5.71865,5.71736,5.71865,17000000.0
2005-01-26 10:36:00,5.7187,5.71907,5.71809,5.71866,10000000.0
2005-01-26 10:37:00,5.71907,5.71907,5.71767,5.71802,15000000.0
2005-01-26 10:38:00,5.72027,5.72068,5.71958,5.72035,17000000.0
2005-01-26 10:39:00,5.72081,5.72081,5.71926,5.72038,13000000.0
2005-01-26 10:40:00,5.72065,5.72065,5.71768,5.71768,10000000.0
2005-01-26 10:41:00,5.71816,5.72021,5.71816,5.71984,15000000.0
2005-01-26 10:42:00,5.72118,5.72166,5.71947,5.72166,12000000.0
2005-01-26 10:43:00,5.72184,5.72275,5.72178,5.72263,13000000.0
2005-01-26 10:44:00,5.72281,5.72323,5.72173,5.72197,12000000.0
2005-01-26 10:45:00,5.72194,5.72194,5.72029,5.72029,13000000.0
2005-01-26 10:46:00,5.72199,5.72215,5.7209,5.72142,13000000.0
2005-01-26 10:47:00,5.72257,5.72312,5.72202,5.72231,7000000.0
2005-01-26 10:48:00,5.72227,5.72362,5.72206,5.72347,12000000.0
2005-01-26 10:49:00,5.72449,5.72528,5.72295,5.72452,10000000.0
2005-01-26 10:50:00,5.72508,5.72509,5.72359,5.72455,14000000.0
2005-01-26 10:51:00,5.72464,5.72481,5.72369,5.72481,11000000.0
2005-01-26 10:52:00,5.72478,5.72478,5.72323,5.72414,20000000.0
2005-01-26 10:53:00,5.72405,5.72453,5.7236,5.72442,9000000.0
2005-01-26 10:54:00,5.72388,5.72411,5.72222,5.72222,18000000.0
2005-01-26 10:55:00,5.72306,5.72405,5.72283,5.72313,10000000.0
2005-01-26 10:56:00,5.72344,5.72352,5.72257,5.72318,11000000.0
2005-01-26 10:57:00,5.72268,5.72318,5.72222,5.72303,8000000.0
2005-01-26 10:58:00,5.72312,5.72338,5.72286,5.72286,10000000.0
2005-01-26 10:59:00,5.7231,5.72503,5.72279,5.72503,10000000.0
2005-01-26 11:00:00,5.72492,5.72499,5.72387,5.72494,15000000.0
2005-01-26 11:01:00,5.7247,5.7247,5.72243,5.72243,12000000.0
2005-01-26 11:02:00,5.7231,5.72439,5.7231,5.7236,8000000.0
2005-01-26 11:03:00,5.72318,5.72351,5.72228,5.7229,11000000.0
2005-01-26 11:04:00,5.7226,5.72303,5.72222,5.72256,15000000.0
2005-01-26 11:05:00,5.72257,5.72423,5.72126,5.72327,17000000.0
2005-01-26 11:06:00,5.72345,5.72345,5.72161,5.72278,12000000.0
2005-01-26 11:07:00,5.72291,5.72291,5.7214,5.7214,11000000.0
2005-01-26 11:08:00,5.72104,5.72104,5.71949,5.72042,22000000.0
2005-01-26 11:09:00,5.72071,5.72092,5.71917,5.72044,9000000.0
2005-01-26 11:10:00,5.72065,5.72065,5.71898,5.71898,16000000.0
2005-01-26 11:11:00,5.71797,5.71802,5.71716,5.71716,7000000.0
2005-01-26 11:12:00,5.71677,5.71732,5.71628,5.71634,15000000.0
2005-01-26 11:13:00,5.71626,5.71678,5.71586,5.71678,11000000.0
2005-01-26 11:14:00,5.71684,5.71684,5.71542,5.71651,18000000.0
2005-01-26 11:15:00,5.71747,5.71805,5.71727,5.71805,11000000.0
2005-01-26 11:16:00,5.7181,5.71834,5.71669,5.71726,13000000.0
2005-01-26 11:17:00,5.71731,5.71739,5.71538,5.71646,13000000.0
2005-01-26 11:18:00,5.71758,5.71806,5.71713,5.71804,9000000.0
2005-01-26 11:19:00,5.71777,5.71782,5.71602,5.71678,17000000.0
2005-01-26 11:20:00,5.71763,5.71823,5.71616,5.71645,14000000.0
2005-01-26 11:21:00,5.71537,5.71726,5.71537,5.71726,14000000.0
2005-01-26 11:22:00,5.71712,5.71766,5.71612,5.71729,22000000.0
2005-01-26 11:23:00,5.71697,5.71824,5.71697,5.71816,8000000.0
2005-01-26 11:24:00,5.71838,5.71857,5.71728,5.71728,18000000.0
2005-01-26 11:25:00,5.71829,5.71845,5.71731,5.71798,9000000.0
2005-01-26 11:26:00,5.71656,5.71735,5.71649,5.71664,15000000.0
2005-01-26 11:27:00,5.71617,5.71693,5.71582,5.71633,10000000.0
2005-01-26 11:28:00,5.71608,5.71685,5.71604,5.71617,13000000.0
2005-01-26 11:29:00,5.71652,5.71701,5.71579,5.71688,17000000.0
2005-01-26 11:30:00,5.71592,5.71691,5.7145,5.71691,13000000.0
2005-01-26 11:31:00,5.71662,5.71727,5.71603,5.71711,12000000.0
2005-01-26 11:32:00,5.71722,5.71749,5.71562,5.71608,20000000.0
2005-01-26 11:33:00,5.71455,5.71485,5.71299,5.71299,16000000.0
2005-01-26 11:34:00,5.71257,5.71388,5.7114,5.71355,13000000.0
2005-01-26 11:35:00,5.71538,5.71684,5.71451,5.71664,14000000.0
2005-01-26 11:36:00,5.71714,5.7173,5.71587,5.7165,11000000.0
2005-01-26 11:37:00,5.7162,5.71663,5.7153,5.71639,16000000.0
2005-01-26 11:38:00,5.71644,5.71724,5.71624,5.71724,8000000.0
2005-01-26 11:39:00,5.71727,5.71757,5.7165,5.71655,11000000.0
2005-01-26 11:40:00,5.71613,5.71698,5.71595,5.71698,12000000.0
2005-01-26 11:41:00,5.71731,5.71751,5.71616,5.71616,10000000.0
2005-01-26 11:42:00,5.71627,5.71653,5.71526,5.71598,10000000.0
2005-01-26 11:43:00,5.7159,5.71653,5.71494,5.71555,17000000.0
2005-01-26 11:44:00,5.71576,5.71576,5.7142,5.71519,15000000.0
2005-01-26 11:45:00,5.71495,5.71547,5.71399,5.71534,16000000.0
2005-01-26 11:46:00,5.71557,5.71587,5.71512,5.71571,7000000.0
2005-01-26 11:47:00,5.71549,5.71574,5.71472,5.71513,16000000.0
2005-01-26 11:48:00,5.71534,5.7154,5.7129,5.7129,13000000.0
2005-01-26 11:49:00,5.71424,5.71424,5.71139,5.71227,10000000.0
2005-01-26 11:50:00,5.71211,5.71264,5.71163,5.71264,12000000.0
2005-01-26 11:51:00,5.71292,5.71375,5.71231,5.71375,14000000.0
2005-01-26 11:52:00,5.71418,5.71529,5.71396,5.71469,18000000.0
2005-01-26 11:53:00,5.71513,5.71581,5.71437,5.71581,16000000.0
2005-01-26 11:54:00,5.71578,5.71578,5.71496,5.71504,8000000.0
2005-01-26 11:55:00,5.71436,5.7145,5.71258,5.71258,8000000.0
2005-01-26 11:56:00,5.71207,5.7137,5.71205,5.7135,8000000.0
2005-01-26 11:57:00,5.7116,5.71325,5.7116,5.71325,11000000.0
2005-01-26 11:58:00,5.71292,5.71309,5.71131,5.71244,14000000.0
2005-01-26 11:59:00,5.71195,5.71311,5.71155,5.71311,11000000.0
2005-01-26 12:00:00,5.71347,5.71363,5.71232,5.71254,15000000.0
2005-01-26 12:01:00,5.71166,5.71206,5.71097,5.71144,13000000.0
2005-01-26 12:02:00,5.71191,5.71315,5.71146,5.71257,15000000.0
2005-01-26 12:03:00,5.71256,5.71292,5.71142,5.71292,11000000.0
2005-01-26 12:04:00,5.71257,5.71257,5.71141,5.71203,9000000.0
2005-01-26 12:05:00,5.71185,5.712,5.711,5.71126,9000000.0
2005-01-26 12:06:00,5.71133,5.71148,5.70975,5.71042,15000000.0
2005-01-26 12:07:00,5.71087,5.71117,5.71015,5.71075,11000000.0
2005-01-26 12:08:00,5.71122,5.7113,5.70984,5.71111,8000000.0
2005-01-26 12:09:00,5.7118,5.71233,5.71145,5.71197,18000000.0
2005-01-26 12:10:00,5.71165,5.71258,5.71131,5.7123,14000000.0
2005-01-26 12:11:00,5.71269,5.7128,5.71198,5.71198,9000000.0
2005-01-26 12:12:00,5.713,5.71327,5.71168,5.71168,18000000.0
2005-01-26 12:13:00,5.71297,5.71335,5.71237,5.71334,12000000.0
2005-01-26 12:14:00,5.71326,5.71387,5.71305,5.71383,10000000.0
2005-01-26 12:15:00,5.71368,5.71398,5.71245,5.71273,8000000.0
2005-01-26 12:16:00,5.71353,5.71371,5.71273,5.71287,14000000.0
2005-01-26 12:17:00,5.71316,5.71422,5.71316,5.71375,13000000.0
2005-01-26 12:18:00,5.71418,5.71447,5.71357,5.71379,10000000.0
2005-01-26 12:19:00,5.71308,5.71352,5.71288,5.71308,11000000.0
2005-01-26 12:20:00,5.71226,5.71263,5.71188,5.71239,8000000.0
2005-01-26 12:21:00,5.71335,5.71386,5.71264,5.71339,20000000.0
2005-01-26 12:22:00,5.71332,5.71372,5.71271,5.71271,14000000.0
2005-01-26 12:23:00,5.71253,5.71282,5.71183,5.71183,11000000.0
2005-01-26 12:24:00,5.71176,5.71405,5.71168,5.71405,17000000.0
2005-01-26 12:25:00,5.71468,5.71535,5.71388,5.7151,12000000.0
2005-01-26 12:26:00,5.71506,5.71567,5.71506,5.71548,7000000.0
2005-01-26 12:27:00,5.71406,5.71527,5.71406,5.71466,7000000.0
2005-01-26 12:28:00,5.71442,5.71442,5.71352,5.71383,19000000.0
2005-01-26 12:29:00,5.71367,5.71451,5.71284,5.7139,12000000.0
2005-01-26 12:30:00,5.71328,5.71463,5.71314,5.71409,10000000.0
2005-01-26 12:31:00,5.71345,5.71383,5.7125,5.71299,12000000.0
2005-01-26 12:32:00,5.71321,5.71427,5.71321,5.71387,12000000.0
2005-01-26 12:33:00,5.71336,5.71466,5.71292,5.71466,15000000.0
2005-01-26 12:34:00,5.71508,5.71576,5.71457,5.71576,12000000.0
2005-01-26 12:35:00,5.71574,5.71661,5.71547,5.71577,12000000.0
2005-01-26 12:36:00,5.71578,5.71748,5.71574,5.71748,15000000.0
2005-01-26 12:37:00,5.71722,5.71809,5.71706,5.71796,8000000.0
2005-01-26 12:38:00,5.71717,5.71732,5.71596,5.71641,15000000.0
2005-01-26 12:39:00,5.71703,5.71742,5.71644,5.71722,14000000.0
2005-01-26 12:40:00,5.71701,5.7175,5.71646,5.71668,18000000.0
2005-01-26 12:41:00,5.71663,5.71663,5.71561,5.71633,11000000.0
2005-01-26 12:42:00,5.71563,5.71639,5.71533,5.71639,17000000.0
2005-01-26 12:43:00,5.7166,5.71707,5.71628,5.71687,11000000.0
2005-01-26 12:44:00,5.71666,5.71712,5.71639,5.71652,13000000.0
2005-01-26 12:45:00,5.71623,5.71623,5.71539,5.71558,10000000.0
2005-01-26 12:46:00,5.71585,5.7166,5.71562,5.71621,20000000.0
2005-01-26 12:47:00,5.71665,5.71665,5.71524,5.71564,10000000.0
2005-01-26 12:48:00,5.71517,5.71539,5.71447,5.71479,10000000.0
2005-01-26 12:49:00,5.71479,5.71503,5.71415,5.71421,15000000.0
2005-01-26 12:50:00,5.7144,5.71514,5.71356,5.71407,14000000.0
2005-01-26 12:51:00,5.71439,5.71471,5.71365,5.71365,14000000.0
2005-01-26 12:52:00,5.71517,5.7156,5.71472,5.71548,9000000.0
2005-01-26 12:53:00,5.71608,5.71608,5.71538,5.71538,9000000.0
2005-01-26 12:54:00,5.71407,5.71563,5.71394,5.71394,20000000.0
2005-01-26 12:55:00,5.71512,5.71537,5.71397,5.71425,12000000.0
2005-01-26 12:56:00,5.71357,5.71519,5.71357,5.71507,7000000.0
2005-01-26 12:57:00,5.71488,5.7156,5.71365,5.71365,13000000.0
2005-01-26 12:58:00,5.71285,5.71405,5.71267,5.71363,16000000.0
2005-01-26 12:59:00,5.71365,5.71437,5.71363,5.71411,14000000.0
2005-01-26 13:00:00,5.71376,5.71398,5.71297,5.71384,12000000.0
2005-01-26 13:01:00,5.71399,5.71433,5.71373,5.71415,17000000.0
2005-01-26 13:02:00,5.71392,5.71431,5.71341,5.71424,10000000.0
2005-01-26 13:03:00,5.71502,5.71599,5.71469,5.71484,22000000.0
2005-01-26 13:04:00,5.71508,5.71616,5.71508,5.71553,20000000.0
2005-01-26 13:05:00,5.7146,5.71588,5.7143,5.71462,14000000.0
2005-01-26 13:06:00,5.71486,5.71488,5.71388,5.71412,17000000.0
2005-01-26 13:07:00,5.71326,5.71326,5.71134,5.71296,22000000.0
2005-01-26 13:08:00,5.71268,5.71388,5.71268,5.71388,12000000.0
2005-01-26 13:09:00,5.71375,5.71375,5.71193,5.71193,12000000.0
2005-01-26 13:10:00,5.71274,5.71391,5.71274,5.71347,20000000.0
2005-01-26 13:11:00,5.71366,5.71406,5.71335,5.71344,12000000.0
2005-01-26 13:12:00,5.71334,5.71408,5.71203,5.71354,16000000.0
2005-01-26 13:13:00,5.71337,5.71352,5.71239,5.71346,14000000.0
2005-01-26 13:14:00,5.71355,5.71477,5.71303,5.71432,17000000.0
2005-01-26 13:15:00,5.71371,5.71436,5.71319,5.71397,7000000.0
2005-01-26 13:16:00,5.71304,5.71324,5.71249,5.71324,9000000.0
2005-01-26 13:17:00,5.71343,5.71398,5.71253,5.71301,15000000.0
2005-01-26 13:18:00,5.71376,5.71485,5.71376,5.71406,17000000.0
2005-01-26 13:19:00,5.71375,5.7141,5.71283,5.71357,15000000.0
2005-01-26 13:20:00,5.71346,5.71433,5.71312,5.7139,12000000.0
2005-01-26 13:21:00,5.71371,5.71381,5.71258,5.71258,24000000.0
2005-01-26 13:22:00,5.71342,5.71347,5.71193,5.71264,12000000.0
2005-01-26 13:23:00,5.7136,5.71366,5.71209,5.71366,12000000.0
2005-01-26 13:24:00,5.71329,5.71403,5.71287,5.71365,18000000.0
2005-01-26 13:25:00,5.71326,5.71376,5.71274,5.7129,12000000.0
2005-01-26 13:26:00,5.71308,5.71334,5.71211,5.71281,12000000.0
2005-01-26 13:27:00,5.71228,5.71324,5.71215,5.71312,9000000.0
2005-01-26 13:28:00,5.71359,5.71399,5.71316,5.7137,15000000.0
2005-01-26 13:29:00,5.71334,5.71396,5.71321,5.71391,14000000.0
2005-01-26 13:30:00,5.71307,5.71351,5.71275,5.71346,11000000.0
2005-01-26 13:31:00,5.71298,5.71397,5.71286,5.71397,11000000.0
2005-01-26 13:32:00,5.71383,5.71383,5.71208,5.71208,8000000.0
2005-01-26 13:33:00,5.71299,5.71397,5.71299,5.71397,14000000.0
2005-01-26 13:34:00,5.71382,5.71382,5.71232,5.71338,11000000.0
2005-01-26 13:35:00,5.71321,5.71367,5.71238,5.71277,16000000.0
2005-01-26 13:36:00,5.71282,5.71335,5.71263,5.71273,8000000.0
2005-01-26 13:37:00,5.71325,5.71372,5.71267,5.71338,17000000.0
2005-01-26 13:38:00,5.71266,5.7141,5.71266,5.71303,14000000.0
2005-01-26 13:39:00,5.71355,5.71355,5.71237,5.71315,10000000.0
2005-01-26 13:40:00,5.71298,5.71332,5.71258,5.71258,8000000.0
2005-01-26 13:41:00,5.71327,5.71327,5.71239,5.71239,11000000.0
2005-01-26 13:42:00,5.71314,5.71334,5.71226,5.71272,14000000.0
2005-01-26 13:43:00,5.71274,5.71291,5.7122,5.71286,11000000.0
2005-01-26 13:44:00,5.71351,5.71351,5.71283,5.71301,11000000.0
2005-01-26 13:45:00,5.71406,5.71406,5.71247,5.71247,14000000.0
2005-01-26 13:46:00,5.71333,5.71354,5.71261,5.71289,11000000.0
2005-01-26 13:47:00,5.71267,5.71336,5.71258,5.71268,13000000.0
2005-01-26 13:48:00,5.71247,5.71337,5.71185,5.71337,14000000.0
2005-01-26 13:49:00,5.71198,5.7129,5.71184,5.71204,12000000.0
2005-01-26 13:50:00,5.71235,5.71247,5.71126,5.71128,16000000.0
2005-01-26 13:51:00,5.7114,5.71221,5.71079,5.71144,14000000.0
2005-01-26 13:52:00,5.7108,5.71118,5.70998,5.70998,10000000.0
2005-01-26 13:53:00,5.70971,5.71123,5.70971,5.71071,10000000.0
2005-01-26 13:54:00,5.71069,5.71114,5.71028,5.71078,8000000.0
2005-01-26 13:55:00,5.71157,5.71204,5.71137,5.71162,13000000.0
2005-01-26 13:56:00,5.71129,5.71186,5.711,5.71179,17000000.0
2005-01-26 13:57:00,5.71137,5.71148,5.71093,5.71145,13000000.0
2005-01-26 13:58:00,5.71154,5.71202,5.71122,5.71202,7000000.0
2005-01-26 13:59:00,5.71154,5.71264,5.71151,5.71245,9000000.0
2005-01-26 14:00:00,5.71335,5.71355,5.71294,5.71341,7000000.0
2005-01-26 14:01:00,5.71265,5.71302,5.71151,5.71181,11000000.0
2005-01-26 14:02:00,5.71229,5.7124,5.71143,5.71177,19000000.0
2005-01-26 14:03:00,5.71126,5.71157,5.70923,5.7098,13000000.0
2005-01-26 14:04:00,5.70997,5.71037,5.70904,5.70993,22000000.0
2005-01-26 14:05:00,5.71161,5.71227,5.71127,5.71218,17000000.0
2005-01-26 14:06:00,5.71158,5.71158,5.7107,5.71079,11000000.0
2005-01-26 14:07:00,5.71134,5.71176,5.71078,5.71143,9000000.0
2005-01-26 14:08:00,5.7124,5.71259,5.71208,5.71228,11000000.0
2005-01-26 14:09:00,5.7118,5.71227,5.71103,5.71222,12000000.0
2005-01-26 14:10:00,5.71219,5.71245,5.71131,5.71131,13000000.0
2005-01-26 14:11:00,5.71216,5.71302,5.71181,5.71261,14000000.0
2005-01-26 14:12:00,5.71341,5.71341,5.7127,5.7127,11000000.0
2005-01-26 14:13:00,5.71341,5.71342,5.71276,5.71325,11000000.0
2005-01-26 14:14:00,5.71293,5.71293,5.71167,5.71186,7000000.0
2005-01-26 14:15:00,5.71276,5.71318,5.71206,5.71263,14000000.0
2005-01-26 14:16:00,5.71286,5.71371,5.71272,5.71277,13000000.0
2005-01-26 14:17:00,5.71326,5.71343,5.71201,5.71286,22000000.0
2005-01-26 14:18:00,5.713,5.71402,5.71274,5.71388,15000000.0
2005-01-26 14:19:00,5.71344,5.71389,5.7132,5.7132,12000000.0
2005-01-26 14:20:00,5.71267,5.71287,5.71207,5.71231,7000000.0
2005-01-26 14:21:00,5.7131,5.7131,5.71246,5.71246,13000000.0
2005-01-26 14:22:00,5.7126,5.71293,5.71228,5.71264,8000000.0
2005-01-26 14:23:00,5.71278,5.71324,5.71151,5.71151,11000000.0
2005-01-26 14:24:00,5.7128,5.71341,5.71197,5.71275,13000000.0
2005-01-26 14:25:00,5.71268,5.71302,5.71201,5.7127,15000000.0
2005-01-26 14:26:00,5.71209,5.71327,5.71209,5.71307,8000000.0
2005-01-26 14:27:00,5.71191,5.71367,5.71191,5.71367,10000000.0
2005-01-26 14:28:00,5.71269,5.71414,5.71269,5.71332,11000000.0
2005-01-26 14:29:00,5.71436,5.71563,5.71436,5.71481,21000000.0
2005-01-26 14:30:00,5.71466,5.71569,5.71442,5.71569,11000000.0
2005-01-26 14:31:00,5.71579,5.71634,5.71506,5.71594,17000000.0
2005-01-26 14:32:00,5.71589,5.71597,5.71541,5.71572,15000000.0
2005-01-26 14:33:00,5.71547,5.7156,5.71481,5.71541,8000000.0
2005-01-26 14:34:00,5.71549,5.71549,5.71407,5.71477,9000000.0
2005-01-26 14:35:00,5.71355,5.71452,5.713,5.713,11000000.0
2005-01-26 14:36:00,5.71397,5.71449,5.71311,5.7141,15000000.0
2005-01-26 14:37:00,5.71423,5.71448,5.7135,5.71448,8000000.0
2005-01-26 14:38:00,5.71428,5.71428,5.71335,5.71406,10000000.0
2005-01-26 14:39:00,5.71446,5.71446,5.71338,5.71365,19000000.0
2005-01-26 14:40:00,5.71374,5.71389,5.71292,5.71368,15000000.0
2005-01-26 14:41:00,5.71353,5.71393,5.71239,5.71282,15000000.0
2005-01-26 14:42:00,5.71311,5.71372,5.71241,5.71322,17000000.0
2005-01-26 14:43:00,5.7131,5.71352,5.71251,5.71302,15000000.0
2005-01-26 14:44:00,5.71188,5.71274,5.71174,5.7127,15000000.0
2005-01-26 14:45:00,5.71285,5.7129,5.71183,5.7129,9000000.0
2005-01-26 14:46:00,5.71184,5.71236,5.71121,5.71231,11000000.0
2005-01-26 14:47:00,5.71173,5.71247,5.71164,5.71222,12000000.0
2005-01-26 14:48:00,5.71223,5.71314,5.71223,5.71307,12000000.0
2005-01-26 14:49:00,5.71278,5.71344,5.71278,5.71309,12000000.0
2005-01-26 14:50:00,5.71252,5.71339,5.71232,5.71304,15000000.0
2005-01-26 14:51:00,5.71193,5.71308,5.71193,5.71308,10000000.0
2005-01-26 14:52:00,5.71267,5.71314,5.71179,5.7129,13000000.0
2005-01-26 14:53:00,5.71167,5.71366,5.71167,5.71354,13000000.0
2005-01-26 14:54:00,5.71283,5.71372,5.71283,5.71331,9000000.0
2005-01-26 14:55:00,5.71339,5.71441,5.71251,5.71328,16000000.0
2005-01-26 14:56:00,5.7144,5.7144,5.71276,5.7128,15000000.0
2005-01-26 14:57:00,5.71258,5.71297,5.71189,5.71198,15000000.0
2005-01-26 14:58:00,5.71403,5.71438,5.71256,5.71404,11000000.0
2005-01-26 14:59:00,5.71345,5.71383,5.71293,5.71293,14000000.0
2005-01-26 15:00:00,5.71333,5.71364,5.71229,5.71328,18000000.0
2005-01-26 15:01:00,5.71243,5.71362,5.71234,5.71255,12000000.0
2005-01-26 15:02:00,5.71302,5.71303,5.71228,5.71266,7000000.0
2005-01-26 15:03:00,5.7134,5.7134,5.71232,5.71258,18000000.0
2005-01-26 15:04:00,5.71302,5.71312,5.71253,5.71268,21000000.0
2005-01-26 15:05:00,5.713,5.71394,5.71286,5.7138,13000000.0
2005-01-26 15:06:00,5.71339,5.71406,5.71288,5.71384,14000000.0
2005-01-26 15:07:00,5.7142,5.71459,5.71362,5.71406,22000000.0
2005-01-26 15:08:00,5.71402,5.71479,5.71389,5.71479,10000000.0
2005-01-26 15:09:00,5.71405,5.71436,5.71355,5.71436,9000000.0
2005-01-26 15:10:00,5.71523,5.71576,5.71443,5.71443,14000000.0
2005-01-26 15:11:00,5.71461,5.71461,5.71359,5.71459,12000000.0
2005-01-26 15:12:00,5.71472,5.71576,5.71439,5.71576,13000000.0
2005-01-26 15:13:00,5.71559,5.7164,5.71522,5.71636,12000000.0
2005-01-26 15:14:00,5.71539,5.71678,5.71516,5.71678,10000000.0
2005-01-26 15:15:00,5.71655,5.71685,5.71571,5.71571,16000000.0
2005-01-26 15:16:00,5.71535,5.71536,5.71411,5.71446,15000000.0
2005-01-26 15:17:00,5.71451,5.71575,5.71451,5.71539,14000000.0
2005-01-26 15:18:00,5.71568,5.7166,5.71498,5.71654,12000000.0
2005-01-26 15:19:00,5.71644,5.71657,5.71538,5.71657,11000000.0
2005-01-26 15:20:00,5.7162,5.7165,5.71527,5.71529,14000000.0
2005-01-26 15:21:00,5.71515,5.7153,5.71409,5.71486,14000000.0
2005-01-26 15:22:00,5.71472,5.71507,5.71419,5.71503,10000000.0
2005-01-26 15:23:00,5.71519,5.71519,5.71345,5.7136,11000000.0
2005-01-26 15:24:00,5.71368,5.71397,5.71341,5.71373,10000000.0
2005-01-26 15:25:00,5.71433,5.71574,5.71433,5.715,16000000.0
2005-01-26 15:26:00,5.71525,5.71574,5.71502,5.71538,15000000.0
2005-01-26 15:27:00,5.71537,5.71596,5.71459,5.71488,10000000.0
2005-01-26 15:28:00,5.71547,5.71547,5.71439,5.71451,11000000.0
2005-01-26 15:29:00,5.71458,5.71482,5.71355,5.71355,19000000.0
2005-01-26 15:30:00,5.71364,5.71369,5.71318,5.71325,10000000.0
2005-01-26 15:31:00,5.71283,5.71333,5.71227,5.71227,14000000.0
2005-01-26 15:32:00,5.71246,5.71366,5.71206,5.7131,12000000.0
2005-01-26 15:33:00,5.71206,5.71227,5.71015,5.71015,20000000.0
2005-01-26 15:34:00,5.71038,5.71131,5.71038,5.71131,12000000.0
2005-01-26 15:35:00,5.70941,5.71007,5.70687,5.70772,12000000.0
2005-01-26 15:36:00,5.70697,5.70739,5.70642,5.70739,10000000.0
2005-01-26 15:37:00,5.70659,5.70688,5.70532,5.70551,10000000.0
2005-01-26 15:38:00,5.70543,5.70566,5.70395,5.70458,13000000.0
2005-01-26 15:39:00,5.70511,5.70577,5.70442,5.70541,7000000.0
2005-01-26 15:40:00,5.70687,5.70772,5.70662,5.70772,10000000.0
2005-01-26 15:41:00,5.70714,5.70714,5.706,5.70609,9000000.0
2005-01-26 15:42:00,5.70582,5.70607,5.70448,5.70522,13000000.0
2005-01-26 15:43:00,5.70577,5.70678,5.70529,5.70678,16000000.0
2005-01-26 15:44:00,5.70632,5.70632,5.705,5.70513,14000000.0
2005-01-26 15:45:00,5.70473,5.70473,5.70311,5.70326,15000000.0
2005-01-26 15:46:00,5.70411,5.70509,5.70401,5.70449,13000000.0
2005-01-26 15:47:00,5.70442,5.70442,5.70353,5.70379,9000000.0
2005-01-26 15:48:00,5.70377,5.70458,5.70289,5.70458,21000000.0
2005-01-26 15:49:00,5.70461,5.70582,5.70436,5.70522,23000000.0
2005-01-26 15:50:00,5.70522,5.70567,5.70446,5.70457,12000000.0
2005-01-26 15:51:00,5.7051,5.7051,5.70411,5.70434,19000000.0
2005-01-26 15:52:00,5.70403,5.70429,5.70314,5.70405,15000000.0
2005-01-26 15:53:00,5.70454,5.70525,5.70422,5.70462,14000000.0
2005-01-26 15:54:00,5.70468,5.70491,5.7039,5.70409,15000000.0
2005-01-26 15:55:00,5.7042,5.7042,5.70256,5.70262,12000000.0
2005-01-26 15:56:00,5.70137,5.70221,5.69976,5.70047,18000000.0
2005-01-26 15:57:00,5.70044,5.70044,5.69905,5.70016,10000000.0
2005-01-26 15:58:00,5.69969,5.6999,5.69866,5.69975,22000000.0
2005-01-26 15:59:00,5.69968,5.70156,5.69952,5.70136,12000000.0
2005-01-26 16:00:00,5.70197,5.70208,5.70077,5.70077,12000000.0
2005-01-26 16:01:00,5.70059,5.70059,5.69968,5.7001,12000000.0
2005-01-26 16:02:00,5.69979,5.70036,5.69852,5.69941,13000000.0
2005-01-26 16:03:00,5.69958,5.70087,5.69958,5.70087,13000000.0
2005-01-26 16:04:00,5.70179,5.70221,5.70093,5.70167,11000000.0
2005-01-26 16:05:00,5.70141,5.70141,5.69715,5.69748,9000000.0
2005-01-26 16:06:00,5.69799,5.69841,5.6969,5.69763,14000000.0
2005-01-26 16:07:00,5.69831,5.69842,5.69652,5.69798,15000000.0
2005-01-26 16:08:00,5.69835,5.69853,5.69732,5.69841,15000000.0
2005-01-26 16:09:00,5.69896,5.69896,5.69731,5.69731,17000000.0
2005-01-26 16:10:00,5.69695,5.69776,5.69621,5.69645,14000000.0
2005-01-26 16:11:00,5.69604,5.69604,5.69371,5.69371,9000000.0
2005-01-26 16:12:00,5.69384,5.69384,5.69124,5.69291,15000000.0
2005-01-26 16:13:00,5.69283,5.69385,5.69261,5.69261,14000000.0
2005-01-26 16:14:00,5.6928,5.69448,5.69211,5.69388,12000000.0
2005-01-26 16:15:00,5.69399,5.69451,5.69288,5.69288,14000000.0
2005-01-26 16:16:00,5.69342,5.69504,5.69342,5.69469,13000000.0
2005-01-26 16:17:00,5.69527,5.69529,5.69412,5.69491,18000000.0
2005-01-26 16:18:00,5.69462,5.69516,5.69422,5.69431,13000000.0
2005-01-26 16:19:00,5.69528,5.69579,5.695,5.69537,8000000.0
2005-01-26 16:20:00,5.6956,5.69614,5.69477,5.69604,13000000.0
2005-01-26 16:21:00,5.69506,5.69593,5.69438,5.69562,12000000.0
2005-01-26 16:22:00,5.69603,5.69672,5.69516,5.69516,11000000.0
2005-01-26 16:23:00,5.69683,5.6977,5.69657,5.6977,14000000.0
2005-01-26 16:24:00,5.6978,5.6978,5.69596,5.6966,15000000.0
2005-01-26 16:25:00,5.69711,5.69735,5.69621,5.6973,11000000.0
2005-01-26 16:26:00,5.69759,5.69827,5.69734,5.69811,8000000.0
2005-01-26 16:27:00,5.69846,5.69949,5.69786,5.69786,10000000.0
2005-01-26 16:28:00,5.6989,5.69972,5.69871,5.69876,15000000.0
2005-01-26 16:29:00,5.69968,5.69968,5.69834,5.6985,7000000.0
2005-01-26 16:30:00,5.69854,5.69888,5.69735,5.69816,16000000.0
2005-01-26 16:31:00,5.69774,5.69891,5.69774,5.69871,14000000.0
2005-01-26 16:32:00,5.69962,5.70036,5.69948,5.7002,7000000.0
2005-01-26 16:33:00,5.70026,5.70049,5.69901,5.70049,8000000.0
2005-01-26 16:34:00,5.70069,5.70069,5.69986,5.70024,8000000.0
2005-01-26 16:35:00,5.69981,5.6999,5.69877,5.69877,9000000.0
2005-01-26 16:36:00,5.70022,5.70065,5.70019,5.70044,13000000.0
2005-01-26 16:37:00,5.7002,5.70021,5.69939,5.69951,18000000.0
2005-01-26 16:38:00,5.69918,5.6993,5.69803,5.69914,18000000.0
2005-01-26 16:39:00,5.69962,5.69964,5.69888,5.69923,20000000.0
2005-01-26 16:40:00,5.69934,5.69934,5.69798,5.69824,13000000.0
2005-01-26 16:41:00,5.6972,5.69744,5.69553,5.69626,20000000.0
2005-01-26 16:42:00,5.69545,5.69555,5.69476,5.6948,18000000.0
2005-01-26 16:43:00,5.69608,5.69657,5.69568,5.69589,15000000.0
2005-01-26 16:44:00,5.6968,5.69691,5.69624,5.69645,20000000.0
2005-01-26 16:45:00,5.69587,5.6966,5.6957,5.69609,13000000.0
2005-01-26 16:46:00,5.69643,5.69658,5.69592,5.69615,15000000.0
2005-01-26 16:47:00,5.69648,5.69763,5.69648,5.69758,8000000.0
2005-01-26 16:48:00,5.69816,5.69854,5.69772,5.69781,11000000.0
2005-01-26 16:49:00,5.69742,5.69748,5.69562,5.69615,12000000.0
2005-01-26 16:50:00,5.69609,5.69623,5.69536,5.69561,15000000.0
2005-01-26 16:51:00,5.69576,5.69646,5.69529,5.69544,18000000.0
2005-01-26 16:52:00,5.69547,5.69668,5.69545,5.69623,14000000.0
2005-01-26 16:53:00,5.69676,5.69678,5.69584,5.6964,8000000.0
2005-01-26 16:54:00,5.69662,5.69662,5.69591,5.69644,11000000.0
2005-01-26 16:55:00,5.69631,5.69707,5.6958,5.6958,12000000.0
2005-01-26 16:56:00,5.69738,5.69738,5.69591,5.69656,10000000.0
2005-01-26 16:57:00,5.69692,5.69767,5.69657,5.69767,8000000.0
2005-01-26 16:58:00,5.69759,5.69782,5.69709,5.69717,9000000.0
2005-01-26 16:59:00,5.69791,5.69791,5.69682,5.6974,13000000.0
2005-01-26 17:00:00,5.6974,5.6979,5.697,5.69706,11000000.0
2005-01-26 17:01:00,5.6971,5.69787,5.69683,5.69778,12000000.0
2005-01-26 17:02:00,5.69749,5.69749,5.69451,5.69468,10000000.0
2005-01-26 17:03:00,5.69468,5.69548,5.69412,5.69485,16000000.0
2005-01-26 17:04:00,5.69641,5.69716,5.69562,5.69716,13000000.0
2005-01-26 17:05:00,5.69693,5.69725,5.69598,5.69649,16000000.0
2005-01-26 17:06:00,5.69612,5.69718,5.69554,5.69605,12000000.0
2005-01-26 17:07:00,5.69609,5.69735,5.69594,5.69735,8000000.0
2005-01-26 17:08:00,5.69776,5.69868,5.6975,5.69802,21000000.0
2005-01-26 17:09:00,5.69917,5.69917,5.69768,5.69802,16000000.0
2005-01-26 17:10:00,5.69812,5.69812,5.69652,5.69698,11000000.0
2005-01-26 17:11:00,5.69634,5.69658,5.69569,5.69637,11000000.0
2005-01-26 17:12:00,5.69668,5.69668,5.6954,5.6954,9000000.0
2005-01-26 17:13:00,5.69512,5.69611,5.69485,5.6961,9000000.0
2005-01-26 17:14:00,5.69699,5.69766,5.69693,5.69766,17000000.0
2005-01-26 17:15:00,5.69804,5.69804,5.6972,5.69741,11000000.0
2005-01-26 17:16:00,5.69687,5.69707,5.69605,5.69605,15000000.0
2005-01-26 17:17:00,5.69496,5.69564,5.69426,5.69432,13000000.0
2005-01-26 17:18:00,5.69528,5.69569,5.69507,5.69539,15000000.0
2005-01-26 17:19:00,5.69462,5.69462,5.69295,5.69295,17000000.0
2005-01-26 17:20:00,5.69182,5.69299,5.69182,5.69287,12000000.0
2005-01-26 17:21:00,5.694,5.69488,5.694,5.69475,7000000.0
2005-01-26 17:22:00,5.69531,5.69531,5.69396,5.6945,14000000.0
2005-01-26 17:23:00,5.6941,5.69575,5.69398,5.69575,13000000.0
2005-01-26 17:24:00,5.69473,5.69582,5.69473,5.69551,9000000.0
2005-01-26 17:25:00,5.69591,5.69619,5.69497,5.69584,11000000.0
2005-01-26 17:26:00,5.69538,5.6961,5.69538,5.69607,16000000.0
2005-01-26 17:27:00,5.6961,5.69695,5.69572,5.69673,9000000.0
2005-01-26 17:28:00,5.69594,5.69667,5.69497,5.69497,15000000.0
2005-01-26 17:29:00,5.69436,5.69506,5.69434,5.69474,11000000.0
2005-01-26 17:30:00,5.69483,5.69524,5.69456,5.69462,19000000.0
2005-01-26 17:31:00,5.69448,5.69563,5.69448,5.69563,11000000.0
2005-01-26 17:32:00,5.69589,5.69593,5.69523,5.69535,9000000.0
2005-01-26 17:33:00,5.69475,5.69636,5.69431,5.69431,10000000.0
2005-01-26 17:34:00,5.69512,5.69512,5.69284,5.69333,14000000.0
2005-01-26 17:35:00,5.69262,5.69354,5.69262,5.69348,13000000.0
2005-01-26 17:36:00,5.69317,5.69336,5.69245,5.69292,11000000.0
2005-01-26 17:37:00,5.69338,5.69338,5.6915,5.6915,15000000.0
2005-01-26 17:38:00,5.69158,5.69158,5.68986,5.69052,17000000.0
2005-01-26 17:39:00,5.69075,5.69149,5.69075,5.69111,8000000.0
2005-01-26 17:40:00,5.69071,5.69071,5.68967,5.68971,12000000.0
2005-01-26 17:41:00,5.68895,5.68941,5.68825,5.68865,21000000.0
2005-01-26 17:42:00,5.68913,5.68956,5.68848,5.68848,13000000.0
2005-01-26 17:43:00,5.6878,5.68827,5.68743,5.68808,11000000.0
2005-01-26 17:44:00,5.68712,5.68745,5.68639,5.6869,19000000.0
2005-01-26 17:45:00,5.68749,5.6881,5.68722,5.6879,10000000.0
2005-01-26 17:46:00,5.68878,5.69021,5.68842,5.69021,13000000.0
2005-01-26 17:47:00,5.69008,5.69155,5.69008,5.69155,9000000.0
2005-01-26 17:48:00,5.69098,5.6912,5.68995,5.69052,14000000.0
2005-01-26 17:49:00,5.69031,5.69163,5.68936,5.69163,14000000.0
2005-01-26 17:50:00,5.69171,5.69217,5.69163,5.69194,17000000.0
2005-01-26 17:51:00,5.69153,5.69182,5.69082,5.69122,13000000.0
2005-01-26 17:52:00,5.69068,5.69133,5.68984,5.69085,24000000.0
2005-01-26 17:53:00,5.691,5.69146,5.69032,5.69102,16000000.0
2005-01-26 17:54:00,5.69094,5.69094,5.68971,5.68971,16000000.0
2005-01-26 17:55:00,5.68873,5.68934,5.68794,5.68794,13000000.0
2005-01-26 17:56:00,5.68933,5.68938,5.68848,5.68848,15000000.0
2005-01-26 17:57:00,5.68796,5.68963,5.6876,5.68921,10000000.0
2005-01-26 17:58:00,5.68838,5.68855,5.68717,5.68722,15000000.0
2005-01-26 17:59:00,5.68686,5.68845,5.68686,5.68785,13000000.0
2005-01-26 18:00:00,5.68711,5.6878,5.68694,5.68775,7000000.0
2005-01-26 18:01:00,5.68718,5.68876,5.68718,5.68849,18000000.0
2005-01-26 18:02:00,5.68817,5.68817,5.68493,5.68493,17000000.0
2005-01-26 18:03:00,5.68459,5.68546,5.68412,5.68536,16000000.0
2005-01-26 18:04:00,5.68419,5.68484,5.68271,5.6837,14000000.0
2005-01-26 18:05:00,5.68434,5.68547,5.6836,5.68459,13000000.0
2005-01-26 18:06:00,5.6848,5.68591,5.6843,5.6859,18000000.0
2005-01-26 18:07:00,5.68651,5.68779,5.68651,5.68662,12000000.0
2005-01-26 18:08:00,5.68602,5.68714,5.68602,5.68709,18000000.0
2005-01-26 18:09:00,5.68734,5.68765,5.68662,5.68685,12000000.0
2005-01-26 18:10:00,5.6868,5.68756,5.6868,5.68756,13000000.0
2005-01-26 18:11:00,5.6876,5.68802,5.68718,5.68731,10000000.0
2005-01-26 18:12:00,5.68823,5.6893,5.68823,5.68926,11000000.0
2005-01-26 18:13:00,5.68941,5.69,5.68923,5.68923,14000000.0
2005-01-26 18:14:00,5.68965,5.68973,5.68885,5.68885,10000000.0
2005-01-26 18:15:00,5.68985,5.68985,5.68752,5.68761,10000000.0
2005-01-26 18:16:00,5.68872,5.68872,5.68731,5.68808,9000000.0
2005-01-26 18:17:00,5.68818,5.68843,5.68736,5.68745,18000000.0
2005-01-26 18:18:00,5.68758,5.68855,5.68758,5.68801,14000000.0
2005-01-26 18:19:00,5.6885,5.68885,5.68749,5.68798,10000000.0
2005-01-26 18:20:00,5.6873,5.68805,5.68723,5.68775,15000000.0
2005-01-26 18:21:00,5.68859,5.68893,5.68797,5.68893,18000000.0
2005-01-26 18:22:00,5.6893,5.68933,5.68844,5.68872,14000000.0
2005-01-26 18:23:00,5.68892,5.68892,5.68795,5.68809,7000000.0
2005-01-26 18:24:00,5.68779,5.68793,5.6872,5.68735,9000000.0
2005-01-26 18:25:00,5.68801,5.68865,5.68748,5.68851,13000000.0
2005-01-26 18:26:00,5.68875,5.68941,5.68779,5.68921,16000000.0
2005-01-26 18:27:00,5.68898,5.68922,5.68817,5.68893,14000000.0
2005-01-26 18:28:00,5.6897,5.6906,5.6897,5.69038,13000000.0
2005-01-26 18:29:00,5.69074,5.69096,5.69029,5.69046,11000000.0
2005-01-26 18:30:00,5.69074,5.69111,5.68991,5.69015,16000000.0
2005-01-26 18:31:00,5.68929,5.68929,5.68755,5.68833,12000000.0
2005-01-26 18:32:00,5.68826,5.68831,5.68619,5.68619,11000000.0
2005-01-26 18:33:00,5.68733,5.68811,5.68692,5.68756,13000000.0
2005-01-26 18:34:00,5.68866,5.68866,5.68776,5.68845,13000000.0
2005-01-26 18:35:00,5.68821,5.68881,5.68765,5.6884,18000000.0
2005-01-26 18:36:00,5.68777,5.68883,5.68713,5.68883,18000000.0
2005-01-26 18:37:00,5.68843,5.68902,5.68779,5.6889,18000000.0
2005-01-26 18:38:00,5.68897,5.68897,5.68605,5.68605,11000000.0
2005-01-26 18:39:00,5.68521,5.68568,5.68499,5.68568,11000000.0
2005-01-26 18:40:00,5.68556,5.68641,5.68556,5.68604,14000000.0
2005-01-26 18:41:00,5.68555,5.68647,5.68555,5.68637,16000000.0
2005-01-26 18:42:00,5.68653,5.68727,5.68547,5.6866,14000000.0
2005-01-26 18:43:00,5.68477,5.68526,5.68422,5.68526,10000000.0
2005-01-26 18:44:00,5.6847,5.68545,5.68439,5.68513,13000000.0
2005-01-26 18:45:00,5.68505,5.68568,5.68462,5.68568,13000000.0
2005-01-26 18:46:00,5.68436,5.68579,5.68436,5.6848,12000000.0
2005-01-26 18:47:00,5.68489,5.68589,5.68385,5.68396,14000000.0
2005-01-26 18:48:00,5.68353,5.6851,5.68334,5.6851,15000000.0
2005-01-26 18:49:00,5.6855,5.6855,5.68493,5.685,12000000.0
2005-01-26 18:50:00,5.68553,5.68613,5.68517,5.68517,9000000.0
2005-01-26 18:51:00,5.68505,5.68597,5.68484,5.68515,17000000.0
2005-01-26 18:52:00,5.68485,5.6863,5.68472,5.6863,9000000.0
2005-01-26 18:53:00,5.68662,5.68739,5.68526,5.6863,14000000.0
2005-01-26 18:54:00,5.68613,5.68647,5.68572,5.68597,14000000.0
2005-01-26 18:55:00,5.68598,5.68613,5.68546,5.68546,10000000.0
2005-01-26 18:56:00,5.68508,5.68624,5.68508,5.68546,16000000.0
2005-01-26 18:57:00,5.68516,5.68516,5.6842,5.6842,17000000.0
2005-01-26 18:58:00,5.68397,5.68473,5.68382,5.68454,14000000.0
2005-01-26 18:59:00,5.68471,5.6856,5.68432,5.68441,14000000.0
2005-01-26 19:00:00,5.6844,5.68491,5.68399,5.68482,15000000.0
2005-01-26 19:01:00,5.68468,5.68518,5.68427,5.6848,15000000.0
2005-01-26 19:02:00,5.6846,5.68474,5.68368,5.68419,14000000.0
2005-01-26 19:03:00,5.68471,5.68477,5.6842,5.68465,14000000.0
2005-01-26 19:04:00,5.68473,5.68579,5.68473,5.68525,12000000.0
2005-01-26 19:05:00,5.68568,5.6861,5.6848,5.68589,15000000.0
2005-01-26 19:06:00,5.6864,5.6864,5.68492,5.68505,16000000.0
2005-01-26 19:07:00,5.68483,5.68545,5.68435,5.68545,20000000.0
2005-01-26 19:08:00,5.68618,5.6864,5.68544,5.68558,8000000.0
2005-01-26 19:09:00,5.6857,5.68608,5.68475,5.68568,17000000.0
2005-01-26 19:10:00,5.68576,5.68663,5.68576,5.68645,9000000.0
2005-01-26 19:11:00,5.68605,5.68627,5.68546,5.68619,16000000.0
2005-01-26 19:12:00,5.68601,5.68601,5.68468,5.68567,13000000.0
2005-01-26 19:13:00,5.68567,5.68663,5.68563,5.68663,10000000.0
2005-01-26 19:14:00,5.68653,5.68677,5.68572,5.68597,20000000.0
2005-01-26 19:15:00,5.68593,5.68662,5.68559,5.68662,12000000.0
2005-01-26 19:16:00,5.6866,5.68674,5.68597,5.68641,8000000.0
2005-01-26 19:17:00,5.68668,5.68692,5.68598,5.68647,18000000.0
2005-01-26 19:18:00,5.68648,5.68686,5.68617,5.68617,11000000.0
2005-01-26 19:19:00,5.68578,5.68631,5.68531,5.68631,12000000.0
2005-01-26 19:20:00,5.68621,5.68729,5.68538,5.68605,14000000.0
2005-01-26 19:21:00,5.68564,5.68594,5.68548,5.68561,13000000.0
2005-01-26 19:22:00,5.68671,5.68671,5.68549,5.68633,12000000.0
2005-01-26 19:23:00,5.6865,5.68749,5.68558,5.68558,14000000.0
2005-01-26 19:24:00,5.68659,5.68791,5.68652,5.68688,19000000.0
2005-01-26 19:25:00,5.68763,5.68823,5.68737,5.68806,8000000.0
2005-01-26 19:26:00,5.68794,5.68797,5.68754,5.68754,7000000.0
2005-01-26 19:27:00,5.68681,5.68855,5.68681,5.68836,20000000.0
2005-01-26 19:28:00,5.68852,5.68878,5.68819,5.6883,17000000.0
2005-01-26 19:29:00,5.68859,5.68876,5.68716,5.68799,10000000.0
2005-01-26 19:30:00,5.68886,5.68923,5.68763,5.68907,15000000.0
2005-01-26 19:31:00,5.6878,5.68883,5.6878,5.6884,11000000.0
2005-01-26 19:32:00,5.68857,5.68857,5.6873,5.68731,9000000.0
2005-01-26 19:33:00,5.68668,5.68798,5.68668,5.68691,14000000.0
2005-01-26 19:34:00,5.68586,5.68737,5.68586,5.68607,17000000.0
2005-01-26 19:35:00,5.68536,5.68647,5.68503,5.6859,8000000.0
2005-01-26 19:36:00,5.6854,5.68612,5.68468,5.68545,15000000.0
2005-01-26 19:37:00,5.6849,5.68513,5.68323,5.68323,8000000.0
2005-01-26 19:38:00,5.68254,5.68453,5.68254,5.68431,15000000.0
2005-01-26 19:39:00,5.68466,5.68466,5.68318,5.68377,17000000.0
2005-01-26 19:40:00,5.6848,5.68515,5.68441,5.68478,16000000.0
2005-01-26 19:41:00,5.68474,5.68489,5.68442,5.68474,11000000.0
2005-01-26 19:42:00,5.68398,5.68398,5.68284,5.68327,15000000.0
2005-01-26 19:43:00,5.68421,5.68468,5.68372,5.68468,14000000.0
2005-01-26 19:44:00,5.68439,5.68458,5.68371,5.68371,14000000.0
2005-01-26 19:45:00,5.68373,5.68422,5.68339,5.68383,15000000.0
2005-01-26 19:46:00,5.68375,5.68402,5.68345,5.68402,15000000.0
2005-01-26 19:47:00,5.68412,5.68577,5.6841,5.6841,16000000.0
2005-01-26 19:48:00,5.68379,5.68379,5.68306,5.68329,16000000.0
2005-01-26 19:49:00,5.68281,5.68399,5.68239,5.68367,8000000.0
2005-01-26 19:50:00,5.684,5.684,5.68307,5.68347,9000000.0
2005-01-26 19:51:00,5.68283,5.68284,5.68114,5.68114,19000000.0
2005-01-26 19:52:00,5.68031,5.68102,5.68031,5.68063,11000000.0
2005-01-26 19:53:00,5.68068,5.68094,5.67996,5.68081,14000000.0
2005-01-26 19:54:00,5.68033,5.68033,5.67846,5.67876,18000000.0
2005-01-26 19:55:00,5.67758,5.67766,5.67436,5.67436,13000000.0
2005-01-26 19:56:00,5.67293,5.67486,5.67293,5.67437,10000000.0
2005-01-26 19:57:00,5.6757,5.6776,5.6757,5.67728,16000000.0
2005-01-26 19:58:00,5.67724,5.67724,5.6763,5.6768,15000000.0
2005-01-26 19:59:00,5.67643,5.67652,5.67537,5.67652,14000000.0
2005-01-26 20:00:00,5.67662,5.67775,5.67662,5.6771,11000000.0
2005-01-26 20:01:00,5.67663,5.67734,5.67604,5.67734,24000000.0
2005-01-26 20:02:00,5.67766,5.67803,5.67718,5.67723,11000000.0
2005-01-26 20:03:00,5.67739,5.67777,5.67718,5.67747,11000000.0
2005-01-26 20:04:00,5.67727,5.67821,5.67727,5.67809,10000000.0
2005-01-26 20:05:00,5.67807,5.67807,5.6768,5.67778,17000000.0
2005-01-26 20:06:00,5.67621,5.67705,5.67521,5.67527,10000000.0
2005-01-26 20:07:00,5.67505,5.67637,5.67501,5.67623,14000000.0
2005-01-26 20:08:00,5.6762,5.67676,5.6762,5.67666,13000000.0
2005-01-26 20:09:00,5.67715,5.67761,5.67712,5.67761,11000000.0
2005-01-26 20:10:00,5.67753,5.67781,5.67718,5.6774,11000000.0
2005-01-26 20:11:00,5.67754,5.67802,5.67686,5.67752,9000000.0
2005-01-26 20:12:00,5.67728,5.67747,5.67682,5.6773,16000000.0
2005-01-26 20:13:00,5.67701,5.67753,5.67629,5.67629,11000000.0
2005-01-26 20:14:00,5.67782,5.67784,5.67682,5.67684,19000000.0
2005-01-26 20:15:00,5.67681,5.67754,5.6756,5.67745,13000000.0
2005-01-26 20:16:00,5.67784,5.67796,5.67716,5.67767,15000000.0
2005-01-26 20:17:00,5.67798,5.67798,5.67737,5.67737,8000000.0
2005-01-26 20:18:00,5.67814,5.67849,5.67789,5.67805,14000000.0
2005-01-26 20:19:00,5.67804,5.6796,5.67804,5.67918,14000000.0
2005-01-26 20:20:00,5.67989,5.6801,5.67959,5.6799,12000000.0
2005-01-26 20:21:00,5.68014,5.68032,5.67846,5.67846,9000000.0
2005-01-26 20:22:00,5.67939,5.67998,5.67917,5.67937,17000000.0
2005-01-26 20:23:00,5.67993,5.68009,5.67917,5.68003,11000000.0
2005-01-26 20:24:00,5.68081,5.68144,5.68047,5.68141,16000000.0
2005-01-26 20:25:00,5.68154,5.68154,5.68081,5.68081,11000000.0
2005-01-26 20:26:00,5.67975,5.68051,5.67975,5.68037,8000000.0
2005-01-26 20:27:00,5.68053,5.68064,5.67928,5.67932,13000000.0
2005-01-26 20:28:00,5.68099,5.68148,5.68072,5.68075,15000000.0
2005-01-26 20:29:00,5.68173,5.68243,5.68155,5.68172,16000000.0
2005-01-26 20:30:00,5.68168,5.68232,5.68168,5.68195,8000000.0
2005-01-26 20:31:00,5.68129,5.68237,5.68129,5.68186,18000000.0
2005-01-26 20:32:00,5.68197,5.68197,5.68062,5.68062,7000000.0
2005-01-26 20:33:00,5.68099,5.68128,5.68,5.68063,13000000.0
2005-01-26 20:34:00,5.68113,5.68133,5.68052,5.68114,13000000.0
2005-01-26 20:35:00,5.6809,5.68159,5.68053,5.68159,9000000.0
2005-01-26 20:36:00,5.68177,5.68301,5.68177,5.68267,17000000.0
2005-01-26 20:37:00,5.683,5.68328,5.68269,5.6829,14000000.0
2005-01-26 20:38:00,5.68298,5.68298,5.68208,5.68284,16000000.0
2005-01-26 20:39:00,5.68271,5.68373,5.68271,5.68373,14000000.0
2005-01-26 20:40:00,5.68325,5.68343,5.6827,5.68304,17000000.0
2005-01-26 20:41:00,5.6823,5.68279,5.68164,5.68253,16000000.0
2005-01-26 20:42:00,5.68285,5.6835,5.68218,5.68218,22000000.0
2005-01-26 20:43:00,5.68226,5.68315,5.68217,5.68286,18000000.0
2005-01-26 20:44:00,5.68273,5.68311,5.68229,5.68253,16000000.0
2005-01-26 20:45:00,5.68384,5.68384,5.68275,5.68314,8000000.0
2005-01-26 20:46:00,5.68278,5.68278,5.68181,5.68224,19000000.0
2005-01-26 20:47:00,5.68129,5.68174,5.68099,5.6815,12000000.0
2005-01-26 20:48:00,5.6816,5.68176,5.68122,5.68125,9000000.0
2005-01-26 20:49:00,5.68183,5.68263,5.68183,5.68195,19000000.0
2005-01-26 20:50:00,5.68176,5.6832,5.68176,5.68226,15000000.0
2005-01-26 20:51:00,5.68181,5.68242,5.68181,5.68242,9000000.0
2005-01-26 20:52:00,5.68196,5.68238,5.68148,5.68224,11000000.0
2005-01-26 20:53:00,5.68253,5.68292,5.68164,5.68282,15000000.0
2005-01-26 20:54:00,5.68293,5.68342,5.68265,5.68284,12000000.0
2005-01-26 20:55:00,5.68291,5.68311,5.68233,5.68268,18000000.0
2005-01-26 20:56:00,5.68295,5.6834,5.68226,5.68226,12000000.0
2005-01-26 20:57:00,5.68217,5.68276,5.68217,5.68259,13000000.0
2005-01-26 20:58:00,5.6831,5.6831,5.68147,5.68171,11000000.0
2005-01-26 20:59:00,5.6828,5.6828,5.68201,5.68222,11000000.0
2005-01-26 21:00:00,5.68225,5.6824,5.68144,5.68144,17000000.0
2005-01-26 21:01:00,5.68235,5.68299,5.68211,5.68299,10000000.0
2005-01-26 21:02:00,5.683,5.68329,5.6824,5.6824,8000000.0
2005-01-26 21:03:00,5.6827,5.68373,5.6827,5.6832,19000000.0
2005-01-26 21:04:00,5.68223,5.68298,5.68121,5.68121,18000000.0
2005-01-26 21:05:00,5.68248,5.68292,5.68213,5.68265,14000000.0
2005-01-26 21:06:00,5.68271,5.683,5.68187,5.68187,12000000.0
2005-01-26 21:07:00,5.68173,5.68242,5.6813,5.6813,10000000.0
2005-01-26 21:08:00,5.68265,5.68358,5.682,5.6827,14000000.0
2005-01-26 21:09:00,5.68192,5.68227,5.68074,5.68074,16000000.0
2005-01-26 21:10:00,5.6817,5.6822,5.68146,5.68196,15000000.0
2005-01-26 21:11:00,5.68198,5.68198,5.68149,5.68152,13000000.0
2005-01-26 21:12:00,5.68239,5.68239,5.68129,5.68157,10000000.0
2005-01-26 21:13:00,5.68194,5.68268,5.68159,5.68243,14000000.0
2005-01-26 21:14:00,5.68244,5.68273,5.68196,5.68196,10000000.0
2005-01-26 21:15:00,5.68144,5.68208,5.68144,5.68185,15000000.0
2005-01-26 21:16:00,5.68065,5.68143,5.68039,5.6813,11000000.0
2005-01-26 21:17:00,5.68176,5.68176,5.68067,5.68086,13000000.0
2005-01-26 21:18:00,5.68156,5.68203,5.68137,5.68183,17000000.0
2005-01-26 21:19:00,5.68177,5.6824,5.68159,5.68217,12000000.0
2005-01-26 21:20:00,5.68247,5.68387,5.68244,5.68387,14000000.0
2005-01-26 21:21:00,5.68306,5.68326,5.68236,5.68313,11000000.0
2005-01-26 21:22:00,5.68274,5.68328,5.68222,5.68274,9000000.0
2005-01-26 21:23:00,5.68263,5.68345,5.68263,5.68322,7000000.0
2005-01-26 21:24:00,5.68265,5.68329,5.6825,5.6825,11000000.0
2005-01-26 21:25:00,5.68291,5.68315,5.68268,5.68268,7000000.0
2005-01-26 21:26:00,5.68403,5.68403,5.68236,5.68236,13000000.0
2005-01-26 21:27:00,5.68215,5.68302,5.68215,5.68296,11000000.0
2005-01-26 21:28:00,5.68295,5.68361,5.6828,5.68326,15000000.0
2005-01-26 21:29:00,5.6848,5.68533,5.68442,5.68507,12000000.0
2005-01-26 21:30:00,5.68398,5.68562,5.68398,5.68556,10000000.0
2005-01-26 21:31:00,5.68523,5.68563,5.68497,5.68563,10000000.0
2005-01-26 21:32:00,5.68437,5.68539,5.6841,5.68529,12000000.0
2005-01-26 21:33:00,5.68536,5.68652,5.68536,5.68586,19000000.0
2005-01-26 21:34:00,5.68549,5.68636,5.68525,5.68588,8000000.0
2005-01-26 21:35:00,5.68618,5.68711,5.68592,5.68688,20000000.0
2005-01-26 21:36:00,5.68752,5.68846,5.68693,5.68801,19000000.0
2005-01-26 21:37:00,5.68818,5.68898,5.6879,5.68887,19000000.0
2005-01-26 21:38:00,5.68815,5.68886,5.68777,5.68886,13000000.0
2005-01-26 21:39:00,5.68902,5.68936,5.68816,5.68828,17000000.0
2005-01-26 21:40:00,5.68833,5.68841,5.68758,5.68826,7000000.0
2005-01-26 21:41:00,5.6877,5.68787,5.68714,5.68787,11000000.0
2005-01-26 21:42:00,5.68858,5.68858,5.68671,5.68716,18000000.0
2005-01-26 21:43:00,5.68857,5.68857,5.68725,5.68725,13000000.0
2005-01-26 21:44:00,5.68691,5.68782,5.68669,5.68752,16000000.0
2005-01-26 21:45:00,5.68791,5.68843,5.68727,5.68799,11000000.0
2005-01-26 21:46:00,5.68802,5.68807,5.6871,5.68751,13000000.0
2005-01-26 21:47:00,5.68799,5.68805,5.68718,5.68718,13000000.0
2005-01-26 21:48:00,5.68814,5.68814,5.68689,5.68689,17000000.0
2005-01-26 21:49:00,5.68789,5.68841,5.68763,5.68841,8000000.0
2005-01-26 21:50:00,5.68914,5.68916,5.68836,5.68836,11000000.0
2005-01-26 21:51:00,5.68856,5.68934,5.68826,5.68933,13000000.0
2005-01-26 21:52:00,5.68955,5.68969,5.68909,5.68909,13000000.0
2005-01-26 21:53:00,5.68916,5.68927,5.68835,5.68898,14000000.0
2005-01-26 21:54:00,5.68926,5.6894,5.68813,5.6885,11000000.0
2005-01-26 21:55:00,5.6888,5.68966,5.6888,5.68941,17000000.0
2005-01-26 21:56:00,5.68906,5.68916,5.68827,5.68859,12000000.0
2005-01-26 21:57:00,5.68877,5.68896,5.688,5.68873,16000000.0
2005-01-26 21:58:00,5.68821,5.68824,5.68739,5.68815,9000000.0
2005-01-26 21:59:00,5.68806,5.68892,5.68781,5.68892,18000000.0
2005-01-26 22:00:00,5.6888,5.68892,5.68797,5.68892,13000000.0
2005-01-26 22:01:00,5.68873,5.68906,5.68794,5.68906,11000000.0
2005-01-26 22:02:00,5.69009,5.69016,5.68977,5.68987,17000000.0
2005-01-26 22:03:00,5.68928,5.69009,5.68851,5.68949,23000000.0
2005-01-26 22:04:00,5.68936,5.6904,5.68904,5.69008,15000000.0
2005-01-26 22:05:00,5.68981,5.6901,5.68933,5.68977,14000000.0
2005-01-26 22:06:00,5.68967,5.69017,5.68875,5.68965,15000000.0
2005-01-26 22:07:00,5.68925,5.69004,5.68919,5.68922,9000000.0
2005-01-26 22:08:00,5.69032,5.69032,5.68915,5.68975,18000000.0
2005-01-26 22:09:00,5.6898,5.68994,5.68937,5.6895,11000000.0
2005-01-26 22:10:00,5.68855,5.6896,5.68855,5.6896,7000000.0
2005-01-26 22:11:00,5.68944,5.68955,5.68911,5.68955,8000000.0
2005-01-26 22:12:00,5.6888,5.68953,5.68841,5.6887,16000000.0
2005-01-26 22:13:00,5.68917,5.68975,5.68906,5.68919,24000000.0
2005-01-26 22:14:00,5.6891,5.68999,5.6891,5.68924,9000000.0
2005-01-26 22:15:00,5.68968,5.69008,5.68927,5.68927,10000000.0
2005-01-26 22:16:00,5.69034,5.69084,5.68933,5.69032,13000000.0
2005-01-26 22:17:00,5.68971,5.68997,5.68936,5.68936,20000000.0
2005-01-26 22:18:00,5.69044,5.69277,5.69039,5.69277,11000000.0
2005-01-26 22:19:00,5.69351,5.69351,5.69195,5.69195,15000000.0
2005-01-26 22:20:00,5.69149,5.69186,5.69145,5.69155,16000000.0
2005-01-26 22:21:00,5.69187,5.69209,5.69148,5.69198,12000000.0
2005-01-26 22:22:00,5.69109,5.69115,5.69016,5.69016,14000000.0
2005-01-26 22:23:00,5.69013,5.69021,5.68968,5.68975,11000000.0
2005-01-26 22:24:00,5.68962,5.68962,5.68834,5.68957,16000000.0
2005-01-26 22:25:00,5.68976,5.69018,5.68974,5.68974,14000000.0
2005-01-26 22:26:00,5.68852,5.68957,5.68852,5.68957,10000000.0
2005-01-26 22:27:00,5.68816,5.68878,5.68779,5.68877,14000000.0
2005-01-26 22:28:00,5.68747,5.68845,5.68707,5.68791,12000000.0
2005-01-26 22:29:00,5.68809,5.68855,5.68782,5.6883,13000000.0
2005-01-26 22:30:00,5.68801,5.68902,5.68784,5.68902,8000000.0
2005-01-26 22:31:00,5.68945,5.68948,5.68896,5.68896,11000000.0
2005-01-26 22:32:00,5.68891,5.6897,5.68891,5.6897,20000000.0
2005-01-26 22:33:00,5.68949,5.69023,5.68929,5.69008,11000000.0
2005-01-26 22:34:00,5.68963,5.68991,5.68959,5.68977,10000000.0
2005-01-26 22:35:00,5.68972,5.68972,5.68877,5.68877,13000000.0
2005-01-26 22:36:00,5.68902,5.68989,5.68902,5.68989,9000000.0
2005-01-26 22:37:00,5.68988,5.69073,5.68968,5.69004,13000000.0
2005-01-26 22:38:00,5.68963,5.69017,5.68957,5.68979,9000000.0
2005-01-26 22:39:00,5.68967,5.68996,5.68928,5.68959,12000000.0
2005-01-26 22:40:00,5.69009,5.69076,5.69,5.69064,9000000.0
2005-01-26 22:41:00,5.69099,5.69099,5.69012,5.69049,14000000.0
2005-01-26 22:42:00,5.69051,5.69136,5.69051,5.69092,13000000.0
2005-01-26 22:43:00,5.69149,5.69149,5.69037,5.69037,12000000.0
2005-01-26 22:44:00,5.68986,5.68988,5.68831,5.68831,15000000.0
2005-01-26 22:45:00,5.6881,5.68829,5.68719,5.68812,13000000.0
2005-01-26 22:46:00,5.68824,5.6887,5.68772,5.68808,14000000.0
2005-01-26 22:47:00,5.68826,5.68833,5.68754,5.68754,15000000.0
2005-01-26 22:48:00,5.68681,5.68788,5.68623,5.68788,13000000.0
2005-01-26 22:49:00,5.68892,5.68892,5.68729,5.68729,13000000.0
2005-01-26 22:50:00,5.68786,5.68889,5.68786,5.68879,15000000.0
2005-01-26 22:51:00,5.68778,5.68829,5.6869,5.6877,14000000.0
2005-01-26 22:52:00,5.68705,5.68738,5.68643,5.68643,9000000.0
2005-01-26 22:53:00,5.68724,5.68783,5.68724,5.68743,15000000.0
2005-01-26 22:54:00,5.68726,5.68861,5.68725,5.68725,17000000.0
2005-01-26 22:55:00,5.68739,5.6897,5.68739,5.68763,16000000.0
2005-01-26 22:56:00,5.68754,5.68807,5.68724,5.6875,13000000.0
2005-01-26 22:57:00,5.68697,5.687,5.68667,5.68692,8000000.0
2005-01-26 22:58:00,5.68711,5.68819,5.68655,5.68819,8000000.0
2005-01-26 22:59:00,5.6874,5.6875,5.68621,5.68621,19000000.0
2005-01-26 23:00:00,5.68619,5.68782,5.68619,5.68782,10000000.0
2005-01-26 23:01:00,5.68682,5.68703,5.68603,5.68606,7000000.0
2005-01-26 23:02:00,5.68618,5.68659,5.68554,5.68631,15000000.0
2005-01-26 23:03:00,5.68613,5.68698,5.68593,5.68698,17000000.0
2005-01-26 23:04:00,5.68582,5.68645,5.68524,5.68524,19000000.0
2005-01-26 23:05:00,5.68484,5.68492,5.68422,5.6845,9000000.0
2005-01-26 23:06:00,5.68434,5.68513,5.68434,5.68463,12000000.0
2005-01-26 23:07:00,5.68476,5.68476,5.68327,5.68444,14000000.0
2005-01-26 23:08:00,5.68487,5.68496,5.68443,5.68444,16000000.0
2005-01-26 23:09:00,5.68434,5.68583,5.68434,5.68583,9000000.0
2005-01-26 23:10:00,5.68578,5.68583,5.68519,5.68519,12000000.0
2005-01-26 23:11:00,5.68464,5.68495,5.68374,5.68374,14000000.0
2005-01-26 23:12:00,5.68511,5.68544,5.68496,5.68525,7000000.0
2005-01-26 23:13:00,5.6851,5.68526,5.68447,5.68447,14000000.0
2005-01-26 23:14:00,5.68515,5.68545,5.68431,5.68431,19000000.0
2005-01-26 23:15:00,5.68495,5.68586,5.68495,5.68512,13000000.0
2005-01-26 23:16:00,5.6847,5.68535,5.68421,5.68535,15000000.0
2005-01-26 23:17:00,5.68393,5.68393,5.6829,5.68353,11000000.0
2005-01-26 23:18:00,5.68275,5.68299,5.682,5.68257,12000000.0
2005-01-26 23:19:00,5.68222,5.68268,5.6822,5.68238,14000000.0
2005-01-26 23:20:00,5.68274,5.68377,5.68153,5.68377,19000000.0
2005-01-26 23:21:00,5.68193,5.68257,5.68193,5.68257,7000000.0
2005-01-26 23:22:00,5.68239,5.68289,5.6821,5.68272,15000000.0
2005-01-26 23:23:00,5.6827,5.6827,5.6819,5.6819,11000000.0
2005-01-26 23:24:00,5.68267,5.68277,5.68134,5.68134,14000000.0
2005-01-26 23:25:00,5.68314,5.68398,5.68314,5.68334,11000000.0
2005-01-26 23:26:00,5.68416,5.68476,5.68338,5.68338,14000000.0
2005-01-26 23:27:00,5.68446,5.68482,5.68415,5.68482,11000000.0
2005-01-26 23:28:00,5.68404,5.68478,5.68385,5.68478,12000000.0
2005-01-26 23:29:00,5.68544,5.6858,5.68525,5.68525,16000000.0
2005-01-26 23:30:00,5.68496,5.68496,5.68383,5.68434,20000000.0
2005-01-26 23:31:00,5.68405,5.68405,5.68325,5.68361,11000000.0
2005-01-26 23:32:00,5.68394,5.68394,5.68336,5.68386,16000000.0
2005-01-26 23:33:00,5.68456,5.68456,5.68332,5.68333,12000000.0
2005-01-26 23:34:00,5.68333,5.68333,5.68264,5.68264,13000000.0
2005-01-26 23:35:00,5.68257,5.68301,5.68257,5.68296,9000000.0
2005-01-26 23:36:00,5.68295,5.68331,5.68295,5.68319,9000000.0
2005-01-26 23:37:00,5.68387,5.68455,5.68358,5.68455,14000000.0
2005-01-26 23:38:00,5.68457,5.68484,5.68456,5.68475,13000000.0
2005-01-26 23:39:00,5.683,5.68422,5.683,5.68387,17000000.0
2005-01-26 23:40:00,5.68365,5.68375,5.68319,5.68359,12000000.0
2005-01-26 23:41:00,5.68383,5.68383,5.68258,5.68312,17000000.0
2005-01-26 23:42:00,5.68324,5.68393,5.68316,5.68391,22000000.0
2005-01-26 23:43:00,5.6827,5.68286,5.68222,5.68224,15000000.0
2005-01-26 23:44:00,5.68262,5.68309,5.68232,5.6824,14000000.0
2005-01-26 23:45:00,5.68184,5.68276,5.68145,5.68276,20000000.0
2005-01-26 23:46:00,5.68229,5.68256,5.68183,5.68212,14000000.0
2005-01-26 23:47:00,5.68213,5.68217,5.68152,5.682,10000000.0
2005-01-26 23:48:00,5.68216,5.68216,5.68119,5.68119,18000000.0
2005-01-26 23:49:00,5.68187,5.6823,5.68114,5.682,14000000.0
2005-01-26 23:50:00,5.68223,5.68223,5.68144,5.6817,13000000.0
2005-01-26 23:51:00,5.68249,5.68299,5.68247,5.68277,8000000.0
2005-01-26 23:52:00,5.68179,5.6829,5.68179,5.6829,16000000.0
2005-01-26 23:53:00,5.68407,5.6841,5.68243,5.68398,18000000.0
2005-01-26 23:54:00,5.68372,5.68414,5.68298,5.68414,12000000.0
2005-01-26 23:55:00,5.68432,5.68477,5.68406,5.68437,19000000.0
2005-01-26 23:56:00,5.68508,5.68579,5.68481,5.68538,14000000.0
2005-01-26 23:57:00,5.686,5.6872,5.686,5.68665,16000000.0
2005-01-26 23:58:00,5.68595,5.68724,5.68595,5.68686,13000000.0
2005-01-26 23:59:00,5.68752,5.68752,5.6869,5.68722,14000000.0
2005-01-27 00:00:00,5.68691,5.68691,5.68558,5.68566,17000000.0
2005-01-27 00:01:00,5.68637,5.68699,5.6862,5.6863,12000000.0
2005-01-27 00:02:00,5.68658,5.68708,5.68579,5.68708,15000000.0
2005-01-27 00:03:00,5.68753,5.68753,5.68625,5.68625,14000000.0
2005-01-27 00:04:00,5.68621,5.68715,5.68621,5.6871,12000000.0
2005-01-27 00:05:00,5.68642,5.68698,5.68594,5.68631,12000000.0
2005-01-27 00:06:00,5.68608,5.6863,5.68544,5.68544,12000000.0
2005-01-27 00:07:00,5.68656,5.68676,5.686,5.68649,11000000.0
2005-01-27 00:08:00,5.68631,5.6873,5.68631,5.6873,15000000.0
2005-01-27 00:09:00,5.68713,5.68827,5.6868,5.68827,12000000.0
2005-01-27 00:10:00,5.68878,5.6888,5.68802,5.68841,19000000.0
2005-01-27 00:11:00,5.68797,5.68885,5.68797,5.68872,8000000.0
2005-01-27 00:12:00,5.6885,5.6885,5.68609,5.68609,9000000.0
2005-01-27 00:13:00,5.68618,5.68709,5.68585,5.68669,13000000.0
2005-01-27 00:14:00,5.68588,5.68697,5.68588,5.68671,14000000.0
2005-01-27 00:15:00,5.68668,5.68668,5.68558,5.68582,12000000.0
2005-01-27 00:16:00,5.68395,5.68466,5.68395,5.68461,12000000.0
2005-01-27 00:17:00,5.68498,5.68587,5.68486,5.68526,10000000.0
2005-01-27 00:18:00,5.68523,5.68523,5.68401,5.68522,19000000.0
2005-01-27 00:19:00,5.68505,5.68523,5.68403,5.68403,12000000.0
2005-01-27 00:20:00,5.68405,5.6846,5.68329,5.68329,11000000.0
2005-01-27 00:21:00,5.6833,5.68455,5.6833,5.68455,14000000.0
2005-01-27 00:22:00,5.68451,5.68494,5.68419,5.68419,13000000.0
2005-01-27 00:23:00,5.68366,5.68448,5.68366,5.68448,13000000.0
2005-01-27 00:24:00,5.68423,5.68423,5.68316,5.68325,9000000.0
2005-01-27 00:25:00,5.68379,5.68463,5.68281,5.68463,13000000.0
2005-01-27 00:26:00,5.68469,5.6849,5.68411,5.6849,14000000.0
2005-01-27 00:27:00,5.68547,5.68661,5.68538,5.68645,15000000.0
2005-01-27 00:28:00,5.6863,5.68634,5.6856,5.6856,7000000.0
2005-01-27 00:29:00,5.68656,5.68688,5.68572,5.68632,17000000.0
2005-01-27 00:30:00,5.68744,5.68806,5.68717,5.68795,9000000.0
2005-01-27 00:31:00,5.68794,5.68826,5.68732,5.6876,13000000.0
2005-01-27 00:32:00,5.6872,5.68764,5.6872,5.68739,8000000.0
2005-01-27 00:33:00,5.68686,5.68774,5.68686,5.68741,19000000.0
2005-01-27 00:34:00,5.68749,5.68758,5.6863,5.6863,15000000.0
2005-01-27 00:35:00,5.68618,5.6881,5.68618,5.68786,12000000.0
2005-01-27 00:36:00,5.68849,5.68947,5.68806,5.68808,15000000.0
2005-01-27 00:37:00,5.68763,5.68876,5.68763,5.68876,15000000.0
2005-01-27 00:38:00,5.68802,5.68856,5.68802,5.68856,18000000.0
2005-01-27 00:39:00,5.68734,5.68841,5.68734,5.68841,20000000.0
2005-01-27 00:40:00,5.68832,5.68858,5.68798,5.68832,10000000.0
2005-01-27 00:41:00,5.68802,5.68815,5.68754,5.68778,9000000.0
2005-01-27 00:42:00,5.68687,5.68793,5.68687,5.68775,16000000.0
2005-01-27 00:43:00,5.68781,5.6884,5.68745,5.68801,16000000.0
2005-01-27 00:44:00,5.68841,5.68868,5.68827,5.68827,10000000.0
2005-01-27 00:45:00,5.68757,5.68765,5.68663,5.6867,16000000.0
2005-01-27 00:46:00,5.68607,5.68727,5.68607,5.68636,12000000.0
2005-01-27 00:47:00,5.68753,5.68753,5.68724,5.68752,8000000.0
2005-01-27 00:48:00,5.68732,5.68732,5.68596,5.68596,16000000.0
2005-01-27 00:49:00,5.68696,5.68799,5.68696,5.68799,11000000.0
2005-01-27 00:50:00,5.68823,5.68831,5.68753,5.68753,9000000.0
2005-01-27 00:51:00,5.6879,5.68901,5.6879,5.68901,9000000.0
2005-01-27 00:52:00,5.68886,5.68919,5.68886,5.68908,18000000.0
2005-01-27 00:53:00,5.68875,5.68875,5.68761,5.68761,12000000.0
2005-01-27 00:54:00,5.68762,5.68825,5.68723,5.68767,12000000.0
2005-01-27 00:55:00,5.68849,5.68849,5.68733,5.68778,11000000.0
2005-01-27 00:56:00,5.68795,5.68824,5.68754,5.68754,14000000.0
2005-01-27 00:57:00,5.68668,5.687,5.68591,5.687,15000000.0
2005-01-27 00:58:00,5.68774,5.68801,5.68761,5.68783,9000000.0
2005-01-27 00:59:00,5.68724,5.68785,5.6872,5.68761,17000000.0
2005-01-27 01:00:00,5.68748,5.68748,5.68539,5.68703,12000000.0
2005-01-27 01:01:00,5.68632,5.68685,5.68583,5.68583,15000000.0
2005-01-27 01:02:00,5.68602,5.68754,5.68602,5.6873,10000000.0
2005-01-27 01:03:00,5.68812,5.68812,5.68779,5.68811,13000000.0
2005-01-27 01:04:00,5.68797,5.68819,5.68768,5.68768,13000000.0
2005-01-27 01:05:00,5.68713,5.68751,5.68651,5.68751,13000000.0
2005-01-27 01:06:00,5.6876,5.6876,5.68647,5.68682,12000000.0
2005-01-27 01:07:00,5.68682,5.68795,5.68682,5.68795,13000000.0
2005-01-27 01:08:00,5.68782,5.68782,5.68603,5.68698,15000000.0
2005-01-27 01:09:00,5.68711,5.6873,5.6863,5.68686,17000000.0
2005-01-27 01:10:00,5.68658,5.68673,5.68584,5.68595,10000000.0
2005-01-27 01:11:00,5.68668,5.68719,5.68668,5.68675,11000000.0
2005-01-27 01:12:00,5.68675,5.68724,5.68617,5.68617,10000000.0
2005-01-27 01:13:00,5.68647,5.68774,5.68647,5.68759,11000000.0
2005-01-27 01:14:00,5.6871,5.6871,5.685,5.685,13000000.0
2005-01-27 01:15:00,5.68496,5.68685,5.68496,5.68685,9000000.0
2005-01-27 01:16:00,5.68722,5.68739,5.6868,5.68717,12000000.0
2005-01-27 01:17:00,5.68689,5.68787,5.68667,5.68787,11000000.0
2005-01-27 01:18:00,5.68786,5.688,5.68698,5.68698,12000000.0
2005-01-27 01:19:00,5.68657,5.68673,5.68523,5.68533,19000000.0
2005-01-27 01:20:00,5.6868,5.68714,5.68607,5.68607,11000000.0
2005-01-27 01:21:00,5.68646,5.68669,5.68568,5.68568,12000000.0
2005-01-27 01:22:00,5.68664,5.68664,5.68587,5.68624,9000000.0
2005-01-27 01:23:00,5.68636,5.68651,5.68539,5.68539,13000000.0
2005-01-27 01:24:00,5.6862,5.68711,5.68617,5.68661,14000000.0
2005-01-27 01:25:00,5.6864,5.68718,5.6864,5.68718,11000000.0
2005-01-27 01:26:00,5.6868,5.6868,5.68577,5.68577,10000000.0
2005-01-27 01:27:00,5.68651,5.68651,5.68533,5.68604,17000000.0
2005-01-27 01:28:00,5.6861,5.68696,5.68557,5.68633,13000000.0
2005-01-27 01:29:00,5.68577,5.68595,5.68519,5.6855,19000000.0
2005-01-27 01:30:00,5.68555,5.68595,5.68507,5.68595,15000000.0
2005-01-27 01:31:00,5.68601,5.68677,5.68506,5.68602,15000000.0
2005-01-27 01:32:00,5.68584,5.68687,5.68584,5.68618,12000000.0
2005-01-27 01:33:00,5.68583,5.68636,5.68542,5.6856,8000000.0
2005-01-27 01:34:00,5.68546,5.68579,5.68443,5.68579,18000000.0
2005-01-27 01:35:00,5.68644,5.68685,5.6857,5.6868,12000000.0
2005-01-27 01:36:00,5.68638,5.68638,5.68539,5.68578,16000000.0
2005-01-27 01:37:00,5.68447,5.68589,5.68447,5.68589,15000000.0
2005-01-27 01:38:00,5.68522,5.68567,5.685,5.68552,18000000.0
2005-01-27 01:39:00,5.68578,5.68591,5.68527,5.6859,10000000.0
2005-01-27 01:40:00,5.68666,5.68666,5.68598,5.68598,11000000.0
2005-01-27 01:41:00,5.68688,5.68695,5.68675,5.68688,16000000.0
2005-01-27 01:42:00,5.6864,5.6864,5.68574,5.68574,14000000.0
2005-01-27 01:43:00,5.6869,5.68695,5.68634,5.68667,16000000.0
2005-01-27 01:44:00,5.68669,5.68692,5.68638,5.68686,15000000.0
2005-01-27 01:45:00,5.68701,5.68725,5.68619,5.68619,16000000.0
2005-01-27 01:46:00,5.68593,5.68679,5.68593,5.68634,9000000.0
2005-01-27 01:47:00,5.68631,5.68689,5.68609,5.68609,17000000.0
2005-01-27 01:48:00,5.68639,5.68639,5.68487,5.68607,16000000.0
2005-01-27 01:49:00,5.68578,5.68737,5.68578,5.68737,10000000.0
2005-01-27 01:50:00,5.68756,5.68756,5.6866,5.6866,11000000.0
2005-01-27 01:51:00,5.68626,5.68682,5.68589,5.68667,12000000.0
2005-01-27 01:52:00,5.68716,5.68716,5.68638,5.68638,12000000.0
2005-01-27 01:53:00,5.68574,5.68743,5.68542,5.68743,18000000.0
2005-01-27 01:54:00,5.68673,5.68701,5.68639,5.68677,14000000.0
2005-01-27 01:55:00,5.68674,5.68726,5.68578,5.68578,18000000.0
2005-01-27 01:56:00,5.68759,5.68816,5.68747,5.68747,8000000.0
2005-01-27 01:57:00,5.68793,5.688,5.68657,5.68693,13000000.0
2005-01-27 01:58:00,5.68604,5.68643,5.68558,5.68632,11000000.0
2005-01-27 01:59:00,5.68624,5.68648,5.68591,5.68595,11000000.0
2005-01-27 02:00:00,5.6849,5.6852,5.68369,5.68496,16000000.0
2005-01-27 02:01:00,5.68413,5.68508,5.68413,5.68492,21000000.0
2005-01-27 02:02:00,5.68606,5.68606,5.68462,5.68554,10000000.0
2005-01-27 02:03:00,5.68569,5.68654,5.68569,5.68654,8000000.0
2005-01-27 02:04:00,5.68575,5.68684,5.68575,5.68657,14000000.0
2005-01-27 02:05:00,5.68687,5.68752,5.68647,5.68738,14000000.0
2005-01-27 02:06:00,5.68775,5.68787,5.68722,5.68787,15000000.0
2005-01-27 02:07:00,5.68779,5.68802,5.68726,5.68788,10000000.0
2005-01-27 02:08:00,5.68759,5.68862,5.68759,5.68862,16000000.0
2005-01-27 02:09:00,5.6881,5.68858,5.6877,5.6883,18000000.0
2005-01-27 02:10:00,5.68736,5.68775,5.68686,5.68767,16000000.0
2005-01-27 02:11:00,5.68753,5.68769,5.68694,5.68769,14000000.0
2005-01-27 02:12:00,5.68772,5.68778,5.68651,5.68651,10000000.0
2005-01-27 02:13:00,5.6872,5.68815,5.6872,5.68786,15000000.0
2005-01-27 02:14:00,5.68741,5.68778,5.68683,5.68761,19000000.0
2005-01-27 02:15:00,5.68744,5.68842,5.68744,5.68842,12000000.0
2005-01-27 02:16:00,5.6884,5.6884,5.68771,5.68781,18000000.0
2005-01-27 02:17:00,5.6878,5.68825,5.68743,5.68743,14000000.0
2005-01-27 02:18:00,5.68674,5.68727,5.68612,5.68612,12000000.0
2005-01-27 02:19:00,5.68702,5.68748,5.68666,5.68707,14000000.0
2005-01-27 02:20:00,5.68707,5.68707,5.686,5.6866,13000000.0
2005-01-27 02:21:00,5.68664,5.68769,5.68644,5.68644,15000000.0
2005-01-27 02:22:00,5.68734,5.68823,5.68711,5.68791,13000000.0
2005-01-27 02:23:00,5.68894,5.68899,5.68743,5.68846,16000000.0
2005-01-27 02:24:00,5.68817,5.68865,5.6877,5.6885,17000000.0
2005-01-27 02:25:00,5.68845,5.68876,5.68815,5.68876,10000000.0
2005-01-27 02:26:00,5.68857,5.68913,5.68788,5.68903,13000000.0
2005-01-27 02:27:00,5.68958,5.68962,5.68942,5.68957,7000000.0
2005-01-27 02:28:00,5.68933,5.68933,5.68833,5.68835,9000000.0
2005-01-27 02:29:00,5.68826,5.6885,5.68741,5.68816,20000000.0
2005-01-27 02:30:00,5.6892,5.6892,5.68738,5.68792,11000000.0
2005-01-27 02:31:00,5.68813,5.68823,5.68772,5.68809,9000000.0
2005-01-27 02:32:00,5.68839,5.68874,5.68791,5.68864,13000000.0
2005-01-27 02:33:00,5.68777,5.68828,5.68746,5.68803,14000000.0
2005-01-27 02:34:00,5.68812,5.68854,5.68775,5.68775,17000000.0
2005-01-27 02:35:00,5.68772,5.68894,5.68772,5.6887,15000000.0
2005-01-27 02:36:00,5.68739,5.68924,5.68739,5.68924,14000000.0
2005-01-27 02:37:00,5.68894,5.68952,5.68894,5.68929,13000000.0
2005-01-27 02:38:00,5.68931,5.68937,5.68812,5.68812,14000000.0
2005-01-27 02:39:00,5.68892,5.68938,5.68832,5.68938,15000000.0
2005-01-27 02:40:00,5.68996,5.69006,5.68957,5.68994,12000000.0
2005-01-27 02:41:00,5.68974,5.68994,5.68947,5.68985,13000000.0
2005-01-27 02:42:00,5.68969,5.69008,5.68937,5.68974,16000000.0
2005-01-27 02:43:00,5.68925,5.69032,5.68923,5.69032,18000000.0
2005-01-27 02:44:00,5.69053,5.69061,5.69007,5.69039,10000000.0
2005-01-27 02:45:00,5.68982,5.69008,5.68956,5.68976,14000000.0
2005-01-27 02:46:00,5.6886,5.68978,5.68845,5.68957,18000000.0
2005-01-27 02:47:00,5.68953,5.68982,5.6885,5.68968,17000000.0
2005-01-27 02:48:00,5.68933,5.68977,5.68832,5.68832,7000000.0
2005-01-27 02:49:00,5.68992,5.69018,5.68905,5.69018,13000000.0
2005-01-27 02:50:00,5.69026,5.69049,5.68946,5.69049,14000000.0
2005-01-27 02:51:00,5.69041,5.69041,5.6894,5.68983,15000000.0
2005-01-27 02:52:00,5.6894,5.68986,5.6894,5.68986,15000000.0
2005-01-27 02:53:00,5.68949,5.68998,5.68904,5.68915,9000000.0
2005-01-27 02:54:00,5.68948,5.69032,5.68915,5.68915,13000000.0
2005-01-27 02:55:00,5.68974,5.69038,5.68967,5.69023,11000000.0
2005-01-27 02:56:00,5.68989,5.6902,5.68955,5.68979,18000000.0
2005-01-27 02:57:00,5.6903,5.6907,5.68993,5.6907,13000000.0
2005-01-27 02:58:00,5.68996,5.69121,5.68996,5.69064,9000000.0
2005-01-27 02:59:00,5.69155,5.69227,5.69155,5.69196,14000000.0
2005-01-27 03:00:00,5.69204,5.69289,5.69177,5.6926,11000000.0
2005-01-27 03:01:00,5.69331,5.69331,5.69214,5.69269,11000000.0
2005-01-27 03:02:00,5.69226,5.69245,5.6917,5.69197,11000000.0
2005-01-27 03:03:00,5.69114,5.69128,5.69063,5.69103,23000000.0
2005-01-27 03:04:00,5.69142,5.69189,5.69128,5.69159,11000000.0
2005-01-27 03:05:00,5.69148,5.69203,5.69088,5.69088,17000000.0
2005-01-27 03:06:00,5.69092,5.69184,5.69092,5.69165,9000000.0
2005-01-27 03:07:00,5.69155,5.69208,5.69143,5.69186,15000000.0
2005-01-27 03:08:00,5.69146,5.69146,5.69045,5.69119,12000000.0
2005-01-27 03:09:00,5.69222,5.69246,5.69222,5.69245,15000000.0
2005-01-27 03:10:00,5.69154,5.69154,5.68981,5.69052,19000000.0
2005-01-27 03:11:00,5.69052,5.69052,5.68941,5.68941,15000000.0
2005-01-27 03:12:00,5.68953,5.6909,5.68948,5.6909,18000000.0
2005-01-27 03:13:00,5.69069,5.69126,5.69057,5.69109,18000000.0
2005-01-27 03:14:00,5.69086,5.69106,5.69004,5.69024,10000000.0
2005-01-27 03:15:00,5.68894,5.6899,5.6886,5.68977,7000000.0
2005-01-27 03:16:00,5.6898,5.69,5.68922,5.69,8000000.0
2005-01-27 03:17:00,5.68998,5.69092,5.68986,5.69092,10000000.0
2005-01-27 03:18:00,5.69129,5.69171,5.69063,5.6913,15000000.0
2005-01-27 03:19:00,5.69194,5.69214,5.69124,5.69132,10000000.0
2005-01-27 03:20:00,5.69087,5.69147,5.69072,5.69072,16000000.0
2005-01-27 03:21:00,5.69065,5.69134,5.69065,5.69134,11000000.0
2005-01-27 03:22:00,5.69117,5.69152,5.69089,5.69089,10000000.0
2005-01-27 03:23:00,5.69206,5.69213,5.69122,5.69161,12000000.0
2005-01-27 03:24:00,5.69072,5.69175,5.69072,5.69123,13000000.0
2005-01-27 03:25:00,5.6915,5.69155,5.69112,5.69137,11000000.0
2005-01-27 03:26:00,5.6913,5.6918,5.69051,5.69051,13000000.0
2005-01-27 03:27:00,5.69033,5.69133,5.69033,5.69099,14000000.0
2005-01-27 03:28:00,5.69177,5.69223,5.69177,5.69205,18000000.0
2005-01-27 03:29:00,5.69265,5.69279,5.69218,5.69218,15000000.0
2005-01-27 03:30:00,5.692,5.692,5.69136,5.69136,10000000.0
2005-01-27 03:31:00,5.69166,5.69189,5.69129,5.69159,13000000.0
2005-01-27 03:32:00,5.6916,5.69276,5.6916,5.69172,16000000.0
2005-01-27 03:33:00,5.68944,5.69111,5.68944,5.69094,13000000.0
2005-01-27 03:34:00,5.69142,5.69148,5.6907,5.69086,16000000.0
2005-01-27 03:35:00,5.69083,5.69083,5.69011,5.69031,10000000.0
2005-01-27 03:36:00,5.68972,5.69017,5.6892,5.69017,11000000.0
2005-01-27 03:37:00,5.69022,5.69086,5.68932,5.68933,13000000.0
2005-01-27 03:38:00,5.6892,5.68952,5.68885,5.6893,13000000.0
2005-01-27 03:39:00,5.68929,5.69017,5.68929,5.68995,13000000.0
2005-01-27 03:40:00,5.68991,5.69033,5.68964,5.69012,12000000.0
2005-01-27 03:41:00,5.69013,5.69013,5.68922,5.6895,16000000.0
2005-01-27 03:42:00,5.68965,5.68965,5.68895,5.68921,21000000.0
2005-01-27 03:43:00,5.68947,5.69019,5.68917,5.69019,18000000.0
2005-01-27 03:44:00,5.6903,5.6903,5.68954,5.68999,15000000.0
2005-01-27 03:45:00,5.68921,5.68933,5.68867,5.68867,9000000.0
2005-01-27 03:46:00,5.68855,5.68888,5.68832,5.68888,8000000.0
2005-01-27 03:47:00,5.68836,5.68854,5.68774,5.68842,11000000.0
2005-01-27 03:48:00,5.68835,5.68886,5.6878,5.68879,9000000.0
2005-01-27 03:49:00,5.68845,5.68864,5.68753,5.68809,16000000.0
2005-01-27 03:50:00,5.68831,5.68835,5.68729,5.68729,19000000.0
2005-01-27 03:51:00,5.68745,5.6875,5.68716,5.68723,9000000.0
2005-01-27 03:52:00,5.68666,5.68737,5.68666,5.6871,19000000.0
2005-01-27 03:53:00,5.68664,5.68673,5.68633,5.68642,10000000.0
2005-01-27 03:54:00,5.68505,5.68668,5.68505,5.68578,17000000.0
2005-01-27 03:55:00,5.68648,5.68658,5.68589,5.68619,16000000.0
2005-01-27 03:56:00,5.68708,5.68747,5.68698,5.68723,7000000.0
2005-01-27 03:57:00,5.6876,5.68801,5.68728,5.68801,11000000.0
2005-01-27 03:58:00,5.68805,5.68808,5.68709,5.68709,12000000.0
2005-01-27 03:59:00,5.68743,5.6881,5.68723,5.6881,17000000.0
2005-01-27 04:00:00,5.68783,5.68783,5.68731,5.68748,12000000.0
2005-01-27 04:01:00,5.68598,5.68696,5.68547,5.68696,16000000.0
2005-01-27 04:02:00,5.68686,5.68788,5.68646,5.68646,14000000.0
2005-01-27 04:03:00,5.68821,5.68906,5.68821,5.68877,12000000.0
2005-01-27 04:04:00,5.68924,5.68982,5.6892,5.6893,16000000.0
2005-01-27 04:05:00,5.68906,5.68906,5.68783,5.68902,13000000.0
2005-01-27 04:06:00,5.6892,5.68932,5.68789,5.68789,16000000.0
2005-01-27 04:07:00,5.6887,5.69001,5.6887,5.68959,13000000.0
2005-01-27 04:08:00,5.69049,5.69111,5.69032,5.69111,14000000.0
2005-01-27 04:09:00,5.69114,5.69114,5.69,5.69008,10000000.0
2005-01-27 04:10:00,5.69016,5.69115,5.68985,5.69115,12000000.0
2005-01-27 04:11:00,5.69143,5.69143,5.69115,5.69115,14000000.0
2005-01-27 04:12:00,5.69037,5.69062,5.68969,5.69027,19000000.0
2005-01-27 04:13:00,5.69043,5.69051,5.68975,5.68995,20000000.0
2005-01-27 04:14:00,5.68959,5.68959,5.68833,5.68833,12000000.0
2005-01-27 04:15:00,5.68865,5.68912,5.68792,5.68839,8000000.0
2005-01-27 04:16:00,5.68858,5.68912,5.68812,5.68812,13000000.0
2005-01-27 04:17:00,5.68924,5.69005,5.68883,5.68984,15000000.0
2005-01-27 04:18:00,5.6883,5.69005,5.6883,5.68929,9000000.0
2005-01-27 04:19:00,5.68921,5.68927,5.68855,5.68858,12000000.0
2005-01-27 04:20:00,5.68763,5.68901,5.68763,5.68888,9000000.0
2005-01-27 04:21:00,5.68854,5.68967,5.68854,5.68967,17000000.0
2005-01-27 04:22:00,5.68986,5.68986,5.68869,5.68869,14000000.0
2005-01-27 04:23:00,5.68902,5.68907,5.68797,5.68889,10000000.0
2005-01-27 04:24:00,5.68839,5.68868,5.68773,5.68846,12000000.0
2005-01-27 04:25:00,5.68873,5.69018,5.68873,5.69018,10000000.0
2005-01-27 04:26:00,5.68983,5.68983,5.68866,5.68957,7000000.0
2005-01-27 04:27:00,5.68952,5.69057,5.68934,5.69057,15000000.0
2005-01-27 04:28:00,5.69049,5.69049,5.68985,5.68985,7000000.0
2005-01-27 04:29:00,5.68969,5.69004,5.68892,5.68972,14000000.0
2005-01-27 04:30:00,5.69087,5.6912,5.69026,5.6912,11000000.0
2005-01-27 04:31:00,5.6907,5.69121,5.69036,5.69057,15000000.0
2005-01-27 04:32:00,5.69123,5.69123,5.6906,5.69122,17000000.0
2005-01-27 04:33:00,5.69088,5.69138,5.68991,5.69054,14000000.0
2005-01-27 04:34:00,5.68997,5.69095,5.68981,5.69094,9000000.0
2005-01-27 04:35:00,5.69123,5.69147,5.69071,5.69147,12000000.0
2005-01-27 04:36:00,5.69185,5.69185,5.69017,5.69017,12000000.0
2005-01-27 04:37:00,5.6904,5.69106,5.6904,5.69106,12000000.0
2005-01-27 04:38:00,5.69164,5.69207,5.69071,5.69071,11000000.0
2005-01-27 04:39:00,5.69104,5.69104,5.69033,5.69062,17000000.0
2005-01-27 04:40:00,5.6906,5.69063,5.69023,5.69055,9000000.0
2005-01-27 04:41:00,5.69054,5.69054,5.68873,5.68965,10000000.0
2005-01-27 04:42:00,5.68983,5.69013,5.68935,5.68948,8000000.0
2005-01-27 04:43:00,5.68952,5.68961,5.68907,5.68916,18000000.0
2005-01-27 04:44:00,5.68887,5.68923,5.68864,5.68923,9000000.0
2005-01-27 04:45:00,5.68926,5.68941,5.68879,5.68941,9000000.0
2005-01-27 04:46:00,5.68916,5.69029,5.68916,5.69029,16000000.0
2005-01-27 04:47:00,5.6905,5.69061,5.69031,5.69031,12000000.0
2005-01-27 04:48:00,5.69023,5.69049,5.69018,5.69021,10000000.0
2005-01-27 04:49:00,5.69012,5.69019,5.68957,5.69006,16000000.0
2005-01-27 04:50:00,5.69043,5.69046,5.69015,5.69015,16000000.0
2005-01-27 04:51:00,5.68897,5.68939,5.68801,5.68886,20000000.0
2005-01-27 04:52:00,5.6892,5.6892,5.6879,5.68793,13000000.0
2005-01-27 04:53:00,5.68909,5.68975,5.68904,5.68957,11000000.0
2005-01-27 04:54:00,5.68938,5.68966,5.68876,5.68966,11000000.0
2005-01-27 04:55:00,5.6892,5.69041,5.68887,5.68887,12000000.0
2005-01-27 04:56:00,5.68908,5.69,5.68908,5.68977,16000000.0
2005-01-27 04:57:00,5.68957,5.6899,5.68934,5.68989,7000000.0
2005-01-27 04:58:00,5.68954,5.68954,5.68809,5.68873,13000000.0
2005-01-27 04:59:00,5.68883,5.68909,5.68804,5.68903,17000000.0
2005-01-27 05:00:00,5.68923,5.6894,5.68897,5.6894,10000000.0
2005-01-27 05:01:00,5.68904,5.68905,5.68862,5.68883,13000000.0
2005-01-27 05:02:00,5.68843,5.68922,5.68837,5.68922,18000000.0
2005-01-27 05:03:00,5.68879,5.68882,5.68811,5.68882,9000000.0
2005-01-27 05:04:00,5.68918,5.68919,5.68849,5.68863,12000000.0
2005-01-27 05:05:00,5.68798,5.68863,5.68795,5.68823,10000000.0
2005-01-27 05:06:00,5.68754,5.6884,5.68754,5.6884,20000000.0
2005-01-27 05:07:00,5.68871,5.689,5.6882,5.689,10000000.0
2005-01-27 05:08:00,5.6892,5.6892,5.68826,5.68861,17000000.0
2005-01-27 05:09:00,5.68865,5.68931,5.68795,5.68931,15000000.0
2005-01-27 05:10:00,5.68837,5.69004,5.68837,5.69004,10000000.0
2005-01-27 05:11:00,5.69,5.69,5.68916,5.68952,16000000.0
2005-01-27 05:12:00,5.68931,5.68963,5.68915,5.68922,7000000.0
2005-01-27 05:13:00,5.68902,5.68986,5.68852,5.68986,12000000.0
2005-01-27 05:14:00,5.69025,5.69077,5.69001,5.69004,14000000.0
2005-01-27 05:15:00,5.6896,5.69003,5.68942,5.68971,16000000.0
2005-01-27 05:16:00,5.68965,5.69092,5.68965,5.69007,15000000.0
2005-01-27 05:17:00,5.68966,5.69037,5.68939,5.68954,10000000.0
2005-01-27 05:18:00,5.68939,5.69045,5.68939,5.69015,13000000.0
2005-01-27 05:19:00,5.69067,5.69111,5.69033,5.69098,13000000.0
2005-01-27 05:20:00,5.69063,5.69126,5.69029,5.69046,20000000.0
2005-01-27 05:21:00,5.69038,5.69128,5.69038,5.69099,9000000.0
2005-01-27 05:22:00,5.69059,5.69067,5.68906,5.68972,17000000.0
2005-01-27 05:23:00,5.68993,5.69045,5.68898,5.69025,14000000.0
2005-01-27 05:24:00,5.69068,5.69113,5.69037,5.69058,19000000.0
2005-01-27 05:25:00,5.6902,5.69142,5.6902,5.69142,13000000.0
2005-01-27 05:26:00,5.69127,5.69149,5.6906,5.69066,13000000.0
2005-01-27 05:27:00,5.69053,5.69053,5.69008,5.69042,13000000.0
2005-01-27 05:28:00,5.69062,5.69062,5.68969,5.68989,10000000.0
2005-01-27 05:29:00,5.68946,5.68979,5.6877,5.6877,17000000.0
2005-01-27 05:30:00,5.68758,5.68884,5.68758,5.68884,21000000.0
2005-01-27 05:31:00,5.68979,5.69081,5.68884,5.69076,13000000.0
2005-01-27 05:32:00,5.69082,5.69082,5.68994,5.69016,16000000.0
2005-01-27 05:33:00,5.68985,5.69048,5.68958,5.69048,13000000.0
2005-01-27 05:34:00,5.69075,5.69075,5.68965,5.69008,13000000.0
2005-01-27 05:35:00,5.68985,5.69009,5.68958,5.68976,14000000.0
2005-01-27 05:36:00,5.68988,5.69076,5.68988,5.68995,18000000.0
2005-01-27 05:37:00,5.69081,5.69081,5.69015,5.69027,12000000.0
2005-01-27 05:38:00,5.69044,5.69086,5.68993,5.69001,13000000.0
2005-01-27 05:39:00,5.6899,5.69019,5.68933,5.68962,21000000.0
2005-01-27 05:40:00,5.69009,5.69009,5.68875,5.68952,14000000.0
2005-01-27 05:41:00,5.68945,5.69062,5.68945,5.69062,13000000.0
2005-01-27 05:42:00,5.69101,5.69135,5.69101,5.69135,8000000.0
2005-01-27 05:43:00,5.69075,5.6913,5.69075,5.69104,13000000.0
2005-01-27 05:44:00,5.69062,5.69114,5.69062,5.69077,13000000.0
2005-01-27 05:45:00,5.69075,5.69103,5.68966,5.69059,24000000.0
2005-01-27 05:46:00,5.69068,5.69159,5.69064,5.69072,14000000.0
2005-01-27 05:47:00,5.69062,5.69104,5.69022,5.69087,11000000.0
2005-01-27 05:48:00,5.69135,5.69174,5.69079,5.69174,18000000.0
2005-01-27 05:49:00,5.69192,5.69192,5.69136,5.69143,10000000.0
2005-01-27 05:50:00,5.69136,5.69136,5.69075,5.69102,10000000.0
2005-01-27 05:51:00,5.69149,5.69149,5.6904,5.6908,11000000.0
2005-01-27 05:52:00,5.69101,5.69146,5.69088,5.69138,19000000.0
2005-01-27 05:53:00,5.69119,5.69119,5.69026,5.69078,15000000.0
2005-01-27 05:54:00,5.69099,5.69101,5.69045,5.69075,7000000.0
2005-01-27 05:55:00,5.69078,5.69078,5.68978,5.6906,12000000.0
2005-01-27 05:56:00,5.69056,5.69077,5.69012,5.69044,16000000.0
2005-01-27 05:57:00,5.68974,5.69045,5.68967,5.69019,11000000.0
2005-01-27 05:58:00,5.69002,5.69002,5.68871,5.68932,22000000.0
2005-01-27 05:59:00,5.6895,5.68969,5.68816,5.68969,9000000.0
2005-01-27 06:00:00,5.6903,5.6903,5.68895,5.68904,17000000.0
2005-01-27 06:01:00,5.69019,5.69019,5.68882,5.68882,18000000.0
2005-01-27 06:02:00,5.68988,5.68988,5.68875,5.68875,18000000.0
2005-01-27 06:03:00,5.68821,5.68854,5.68716,5.68787,16000000.0
2005-01-27 06:04:00,5.68854,5.68857,5.68769,5.68846,8000000.0
2005-01-27 06:05:00,5.68887,5.68996,5.68887,5.68996,10000000.0
2005-01-27 06:06:00,5.68883,5.68979,5.68883,5.68936,27000000.0
2005-01-27 06:07:00,5.68842,5.68926,5.68815,5.68926,17000000.0
2005-01-27 06:08:00,5.68875,5.68886,5.6882,5.6882,14000000.0
2005-01-27 06:09:00,5.68955,5.68975,5.68955,5.68975,13000000.0
2005-01-27 06:10:00,5.68923,5.68941,5.68849,5.68931,14000000.0
2005-01-27 06:11:00,5.68918,5.68918,5.68784,5.68784,16000000.0
2005-01-27 06:12:00,5.68819,5.68982,5.68819,5.68922,17000000.0
2005-01-27 06:13:00,5.68932,5.68932,5.68866,5.68887,14000000.0
2005-01-27 06:14:00,5.68901,5.68901,5.6884,5.689,12000000.0
2005-01-27 06:15:00,5.68851,5.68959,5.68851,5.68861,13000000.0
2005-01-27 06:16:00,5.68856,5.68985,5.68853,5.68954,14000000.0
2005-01-27 06:17:00,5.68986,5.69048,5.68966,5.69048,11000000.0
2005-01-27 06:18:00,5.68923,5.68955,5.68823,5.68955,12000000.0
2005-01-27 06:19:00,5.6894,5.69056,5.6894,5.69008,19000000.0
2005-01-27 06:20:00,5.6895,5.68962,5.6893,5.68957,11000000.0
2005-01-27 06:21:00,5.6896,5.68975,5.68935,5.68968,9000000.0
2005-01-27 06:22:00,5.68919,5.68929,5.68801,5.68801,22000000.0
2005-01-27 06:23:00,5.68944,5.68945,5.68848,5.68869,18000000.0
2005-01-27 06:24:00,5.68865,5.68871,5.68803,5.68821,8000000.0
2005-01-27 06:25:00,5.6886,5.6886,5.68763,5.68822,9000000.0
2005-01-27 06:26:00,5.6883,5.6883,5.68698,5.68829,13000000.0
2005-01-27 06:27:00,5.68846,5.68876,5.68817,5.68827,15000000.0
2005-01-27 06:28:00,5.68846,5.68854,5.68793,5.68823,18000000.0
2005-01-27 06:29:00,5.68763,5.68814,5.68763,5.68781,16000000.0
2005-01-27 06:30:00,5.68817,5.6892,5.6873,5.6892,10000000.0
2005-01-27 06:31:00,5.68954,5.68987,5.68896,5.68987,13000000.0
2005-01-27 06:32:00,5.68977,5.68977,5.6882,5.68852,10000000.0
2005-01-27 06:33:00,5.68892,5.68974,5.68887,5.68918,10000000.0
2005-01-27 06:34:00,5.68922,5.68966,5.68876,5.68876,15000000.0
2005-01-27 06:35:00,5.68848,5.68948,5.68848,5.68948,13000000.0
2005-01-27 06:36:00,5.68954,5.68954,5.68845,5.68941,23000000.0
2005-01-27 06:37:00,5.68821,5.68866,5.68802,5.68802,11000000.0
2005-01-27 06:38:00,5.68838,5.68862,5.68785,5.68823,17000000.0
2005-01-27 06:39:00,5.68797,5.68797,5.68758,5.68796,8000000.0
2005-01-27 06:40:00,5.68799,5.68799,5.68687,5.68687,15000000.0
2005-01-27 06:41:00,5.6868,5.68803,5.6868,5.68803,15000000.0
2005-01-27 06:42:00,5.68844,5.68872,5.68778,5.6882,16000000.0
2005-01-27 06:43:00,5.68776,5.68776,5.68653,5.68653,12000000.0
2005-01-27 06:44:00,5.68677,5.68751,5.68677,5.68751,13000000.0
2005-01-27 06:45:00,5.68755,5.68766,5.68726,5.6875,14000000.0
2005-01-27 06:46:00,5.68676,5.68716,5.68625,5.68716,12000000.0
2005-01-27 06:47:00,5.6872,5.68735,5.68685,5.68695,11000000.0
2005-01-27 06:48:00,5.68641,5.68683,5.6854,5.68644,15000000.0
2005-01-27 06:49:00,5.68666,5.68719,5.68598,5.68598,17000000.0
2005-01-27 06:50:00,5.68712,5.68712,5.68645,5.68657,13000000.0
2005-01-27 06:51:00,5.68708,5.68708,5.6859,5.6859,8000000.0
2005-01-27 06:52:00,5.68597,5.68597,5.68404,5.68459,14000000.0
2005-01-27 06:53:00,5.68508,5.68521,5.68469,5.68518,13000000.0
2005-01-27 06:54:00,5.6853,5.6853,5.68474,5.6851,8000000.0
2005-01-27 06:55:00,5.68506,5.68542,5.68411,5.68411,10000000.0
2005-01-27 06:56:00,5.68554,5.68612,5.68523,5.68612,11000000.0
2005-01-27 06:57:00,5.6854,5.6854,5.68418,5.68418,17000000.0
2005-01-27 06:58:00,5.68609,5.68653,5.68588,5.68588,12000000.0
2005-01-27 06:59:00,5.6857,5.68597,5.68523,5.68523,14000000.0
2005-01-27 07:00:00,5.68513,5.68638,5.68513,5.68607,11000000.0
2005-01-27 07:01:00,5.68623,5.68635,5.68601,5.68606,10000000.0
2005-01-27 07:02:00,5.68627,5.68627,5.68541,5.68541,14000000.0
2005-01-27 07:03:00,5.68642,5.68642,5.68482,5.68573,7000000.0
2005-01-27 07:04:00,5.68602,5.68686,5.68581,5.68646,16000000.0
2005-01-27 07:05:00,5.68716,5.68743,5.68711,5.68735,15000000.0
2005-01-27 07:06:00,5.68692,5.68706,5.68647,5.68647,16000000.0
2005-01-27 07:07:00,5.68714,5.68719,5.68649,5.68702,12000000.0
2005-01-27 07:08:00,5.6868,5.68699,5.68654,5.68699,8000000.0
2005-01-27 07:09:00,5.68643,5.68703,5.68587,5.68703,8000000.0
2005-01-27 07:10:00,5.68766,5.68766,5.68663,5.687,16000000.0
2005-01-27 07:11:00,5.68725,5.68726,5.68649,5.68681,17000000.0
2005-01-27 07:12:00,5.68684,5.68684,5.6862,5.68672,20000000.0
2005-01-27 07:13:00,5.6857,5.68659,5.6857,5.68608,18000000.0
2005-01-27 07:14:00,5.68607,5.68617,5.68513,5.68617,11000000.0
2005-01-27 07:15:00,5.6855,5.68559,5.6844,5.68476,18000000.0
2005-01-27 07:16:00,5.68634,5.68691,5.6862,5.6862,18000000.0
2005-01-27 07:17:00,5.68655,5.68655,5.68553,5.68563,12000000.0
2005-01-27 07:18:00,5.68592,5.686,5.68538,5.68555,18000000.0
2005-01-27 07:19:00,5.68658,5.68668,5.6861,5.6866,14000000.0
2005-01-27 07:20:00,5.68592,5.68592,5.68554,5.68588,18000000.0
2005-01-27 07:21:00,5.68617,5.68617,5.68553,5.68553,13000000.0
2005-01-27 07:22:00,5.68586,5.68632,5.68547,5.68596,14000000.0
2005-01-27 07:23:00,5.68492,5.68552,5.68448,5.68539,15000000.0
2005-01-27 07:24:00,5.68477,5.68518,5.68403,5.68518,16000000.0
2005-01-27 07:25:00,5.68554,5.6857,5.68477,5.68493,15000000.0
2005-01-27 07:26:00,5.68538,5.68538,5.6843,5.68515,13000000.0
2005-01-27 07:27:00,5.68548,5.68588,5.68493,5.68588,12000000.0
2005-01-27 07:28:00,5.68611,5.68611,5.68524,5.68525,22000000.0
2005-01-27 07:29:00,5.6845,5.68516,5.68412,5.68412,16000000.0
2005-01-27 07:30:00,5.6835,5.68435,5.6835,5.68392,14000000.0
2005-01-27 07:31:00,5.68321,5.68351,5.68255,5.68283,13000000.0
2005-01-27 07:32:00,5.6829,5.6829,5.68252,5.68278,9000000.0
2005-01-27 07:33:00,5.68203,5.68302,5.68143,5.68302,7000000.0
2005-01-27 07:34:00,5.6824,5.6824,5.6808,5.68201,18000000.0
2005-01-27 07:35:00,5.68193,5.68225,5.68116,5.68225,9000000.0
2005-01-27 07:36:00,5.68273,5.68275,5.68123,5.68275,13000000.0
2005-01-27 07:37:00,5.68252,5.68326,5.68213,5.68326,11000000.0
2005-01-27 07:38:00,5.6825,5.68268,5.68206,5.68268,11000000.0
2005-01-27 07:39:00,5.68243,5.68256,5.68139,5.68191,19000000.0
2005-01-27 07:40:00,5.6817,5.68275,5.68153,5.68153,11000000.0
2005-01-27 07:41:00,5.68253,5.68253,5.6822,5.68222,7000000.0
2005-01-27 07:42:00,5.68055,5.68235,5.68039,5.68039,13000000.0
2005-01-27 07:43:00,5.6806,5.6826,5.6806,5.6825,14000000.0
2005-01-27 07:44:00,5.68224,5.68224,5.68137,5.68137,10000000.0
2005-01-27 07:45:00,5.68126,5.68244,5.68126,5.68223,8000000.0
2005-01-27 07:46:00,5.68192,5.68235,5.68145,5.68235,13000000.0
2005-01-27 07:47:00,5.68211,5.68318,5.6819,5.68248,15000000.0
2005-01-27 07:48:00,5.68291,5.68308,5.68256,5.68301,13000000.0
2005-01-27 07:49:00,5.68319,5.68345,5.68291,5.6833,10000000.0
2005-01-27 07:50:00,5.68312,5.68339,5.68183,5.6833,17000000.0
2005-01-27 07:51:00,5.68305,5.68397,5.68214,5.68214,16000000.0
2005-01-27 07:52:00,5.68233,5.68332,5.68233,5.68266,13000000.0
2005-01-27 07:53:00,5.68284,5.68441,5.68284,5.68372,10000000.0
2005-01-27 07:54:00,5.68398,5.68497,5.68359,5.68497,11000000.0
2005-01-27 07:55:00,5.68433,5.68433,5.68324,5.68391,12000000.0
2005-01-27 07:56:00,5.68438,5.6847,5.684,5.6846,13000000.0
2005-01-27 07:57:00,5.68458,5.68458,5.68335,5.68416,8000000.0
2005-01-27 07:58:00,5.685,5.68518,5.68425,5.68518,14000000.0
2005-01-27 07:59:00,5.68501,5.68525,5.68455,5.68517,15000000.0
2005-01-27 08:00:00,5.68435,5.68504,5.68371,5.68439,10000000.0
2005-01-27 08:01:00,5.68562,5.68599,5.68475,5.68475,13000000.0
2005-01-27 08:02:00,5.68577,5.68577,5.68522,5.68525,14000000.0
2005-01-27 08:03:00,5.68561,5.68601,5.68495,5.68506,12000000.0
2005-01-27 08:04:00,5.68483,5.68483,5.68327,5.68454,16000000.0
2005-01-27 08:05:00,5.68467,5.68472,5.68387,5.68411,14000000.0
2005-01-27 08:06:00,5.68442,5.68526,5.68434,5.68434,19000000.0
2005-01-27 08:07:00,5.68402,5.68419,5.68352,5.68373,19000000.0
2005-01-27 08:08:00,5.68322,5.68337,5.68198,5.68198,11000000.0
2005-01-27 08:09:00,5.68312,5.68312,5.68237,5.68258,10000000.0
2005-01-27 08:10:00,5.68259,5.68281,5.68115,5.68115,16000000.0
2005-01-27 08:11:00,5.68032,5.6813,5.68024,5.68031,9000000.0
2005-01-27 08:12:00,5.68167,5.68169,5.68127,5.68154,10000000.0
2005-01-27 08:13:00,5.68076,5.6817,5.68076,5.68161,11000000.0
2005-01-27 08:14:00,5.68157,5.68218,5.68157,5.68194,12000000.0
2005-01-27 08:15:00,5.68133,5.68249,5.68133,5.68249,15000000.0
2005-01-27 08:16:00,5.68137,5.68193,5.68137,5.68184,14000000.0
2005-01-27 08:17:00,5.68174,5.68205,5.68126,5.68202,10000000.0
2005-01-27 08:18:00,5.68242,5.68322,5.68236,5.68301,9000000.0
2005-01-27 08:19:00,5.68318,5.6832,5.6828,5.68308,11000000.0
2005-01-27 08:20:00,5.68247,5.68252,5.68166,5.68166,11000000.0
2005-01-27 08:21:00,5.68293,5.68293,5.68228,5.68248,20000000.0
2005-01-27 08:22:00,5.68227,5.68254,5.68144,5.68152,8000000.0
2005-01-27 08:23:00,5.68174,5.68183,5.68103,5.68135,12000000.0
2005-01-27 08:24:00,5.68068,5.68139,5.68054,5.68138,13000000.0
2005-01-27 08:25:00,5.68117,5.68147,5.67979,5.67979,12000000.0
2005-01-27 08:26:00,5.67998,5.68104,5.67998,5.68104,13000000.0
2005-01-27 08:27:00,5.68088,5.68226,5.68088,5.68226,11000000.0
2005-01-27 08:28:00,5.68219,5.68235,5.68179,5.68235,8000000.0
2005-01-27 08:29:00,5.68223,5.68223,5.68102,5.68102,12000000.0
2005-01-27 08:30:00,5.68261,5.68261,5.682,5.68233,11000000.0
2005-01-27 08:31:00,5.6823,5.68264,5.68188,5.68188,10000000.0
2005-01-27 08:32:00,5.68224,5.68262,5.68204,5.68243,13000000.0
2005-01-27 08:33:00,5.68259,5.68259,5.6819,5.68194,11000000.0
2005-01-27 08:34:00,5.68175,5.68175,5.67888,5.67917,17000000.0
2005-01-27 08:35:00,5.68062,5.68182,5.68033,5.68182,11000000.0
2005-01-27 08:36:00,5.68261,5.6833,5.68242,5.6833,10000000.0
2005-01-27 08:37:00,5.68326,5.68326,5.68242,5.68242,9000000.0
2005-01-27 08:38:00,5.68248,5.68248,5.68189,5.68216,18000000.0
2005-01-27 08:39:00,5.68206,5.68206,5.68096,5.68096,8000000.0
2005-01-27 08:40:00,5.68228,5.68286,5.6818,5.68286,7000000.0
2005-01-27 08:41:00,5.68338,5.68381,5.68318,5.68378,16000000.0
2005-01-27 08:42:00,5.68407,5.68413,5.68338,5.6834,14000000.0
2005-01-27 08:43:00,5.68401,5.68434,5.68337,5.68337,12000000.0
2005-01-27 08:44:00,5.68388,5.68388,5.68266,5.68313,9000000.0
2005-01-27 08:45:00,5.68337,5.68411,5.68296,5.6835,18000000.0
2005-01-27 08:46:00,5.68285,5.68375,5.68285,5.68373,14000000.0
2005-01-27 08:47:00,5.68385,5.68388,5.6828,5.6831,18000000.0
2005-01-27 08:48:00,5.6828,5.68283,5.68206,5.68206,12000000.0
2005-01-27 08:49:00,5.68327,5.68349,5.683,5.68328,14000000.0
2005-01-27 08:50:00,5.68195,5.68263,5.68153,5.68177,16000000.0
2005-01-27 08:51:00,5.68274,5.68294,5.68198,5.68294,21000000.0
2005-01-27 08:52:00,5.68308,5.68382,5.6829,5.68318,20000000.0
2005-01-27 08:53:00,5.68358,5.68387,5.6833,5.68376,7000000.0
2005-01-27 08:54:00,5.68373,5.68394,5.68336,5.68394,17000000.0
2005-01-27 08:55:00,5.68382,5.68435,5.68358,5.68435,12000000.0
2005-01-27 08:56:00,5.68379,5.68379,5.68124,5.68184,17000000.0
2005-01-27 08:57:00,5.68048,5.68148,5.68008,5.68084,16000000.0
2005-01-27 08:58:00,5.68068,5.68101,5.68023,5.68092,12000000.0
2005-01-27 08:59:00,5.68117,5.6813,5.68054,5.68074,13000000.0
2005-01-27 09:00:00,5.68059,5.68106,5.67963,5.68072,17000000.0
2005-01-27 09:01:00,5.67999,5.68032,5.67943,5.68032,13000000.0
2005-01-27 09:02:00,5.68043,5.68043,5.67932,5.67932,8000000.0
2005-01-27 09:03:00,5.67943,5.67943,5.67809,5.67837,16000000.0
2005-01-27 09:04:00,5.67822,5.67978,5.67822,5.67949,8000000.0
2005-01-27 09:05:00,5.68063,5.68083,5.67961,5.68083,11000000.0
2005-01-27 09:06:00,5.68064,5.68138,5.68064,5.68096,10000000.0
2005-01-27 09:07:00,5.68064,5.68064,5.68007,5.68015,10000000.0
2005-01-27 09:08:00,5.68018,5.68069,5.67994,5.6804,19000000.0
2005-01-27 09:09:00,5.68003,5.68009,5.67924,5.67992,16000000.0
2005-01-27 09:10:00,5.67922,5.6808,5.67869,5.67943,8000000.0
2005-01-27 09:11:00,5.67924,5.68068,5.67891,5.67891,11000000.0
2005-01-27 09:12:00,5.67889,5.67979,5.67889,5.67976,16000000.0
2005-01-27 09:13:00,5.68043,5.68095,5.68043,5.68043,15000000.0
2005-01-27 09:14:00,5.68026,5.68084,5.67953,5.68069,17000000.0
2005-01-27 09:15:00,5.68115,5.68141,5.68059,5.68115,12000000.0
2005-01-27 09:16:00,5.68138,5.68218,5.68095,5.68129,14000000.0
2005-01-27 09:17:00,5.68179,5.68179,5.67967,5.68004,14000000.0
2005-01-27 09:18:00,5.6798,5.6798,5.67882,5.67942,18000000.0
2005-01-27 09:19:00,5.67924,5.67937,5.67879,5.679,14000000.0
2005-01-27 09:20:00,5.67895,5.67896,5.67731,5.67787,18000000.0
2005-01-27 09:21:00,5.67808,5.67895,5.67748,5.67895,17000000.0
2005-01-27 09:22:00,5.679,5.67991,5.67893,5.67991,13000000.0
2005-01-27 09:23:00,5.68035,5.68042,5.67984,5.68008,12000000.0
2005-01-27 09:24:00,5.67936,5.67978,5.67868,5.67909,14000000.0
2005-01-27 09:25:00,5.67847,5.67903,5.6784,5.6788,9000000.0
2005-01-27 09:26:00,5.6787,5.6787,5.67771,5.67781,13000000.0
2005-01-27 09:27:00,5.67895,5.6795,5.67874,5.6795,13000000.0
2005-01-27 09:28:00,5.67908,5.67939,5.67821,5.67855,19000000.0
2005-01-27 09:29:00,5.67844,5.67844,5.6771,5.67799,14000000.0
2005-01-27 09:30:00,5.67788,5.67795,5.67708,5.67758,15000000.0
2005-01-27 09:31:00,5.67726,5.67785,5.67713,5.67768,11000000.0
2005-01-27 09:32:00,5.67794,5.67866,5.67794,5.67837,16000000.0
2005-01-27 09:33:00,5.67903,5.67903,5.67726,5.67726,9000000.0
2005-01-27 09:34:00,5.67744,5.67833,5.67717,5.67742,18000000.0
2005-01-27 09:35:00,5.67734,5.67734,5.67556,5.67659,14000000.0
2005-01-27 09:36:00,5.67608,5.67784,5.67608,5.67784,16000000.0
2005-01-27 09:37:00,5.67777,5.67777,5.67571,5.67574,20000000.0
2005-01-27 09:38:00,5.67567,5.67586,5.67516,5.67541,19000000.0
2005-01-27 09:39:00,5.67541,5.67685,5.67541,5.67646,16000000.0
2005-01-27 09:40:00,5.6767,5.6767,5.67565,5.67632,12000000.0
2005-01-27 09:41:00,5.6765,5.67672,5.67552,5.67552,18000000.0
2005-01-27 09:42:00,5.67556,5.67607,5.67498,5.67602,16000000.0
2005-01-27 09:43:00,5.67404,5.67554,5.67404,5.67544,15000000.0
2005-01-27 09:44:00,5.67509,5.67545,5.67425,5.67428,13000000.0
2005-01-27 09:45:00,5.67408,5.67451,5.67358,5.67435,13000000.0
2005-01-27 09:46:00,5.67425,5.67425,5.67333,5.67346,17000000.0
2005-01-27 09:47:00,5.67351,5.67499,5.67305,5.67487,13000000.0
2005-01-27 09:48:00,5.67482,5.67482,5.6733,5.67438,16000000.0
2005-01-27 09:49:00,5.67389,5.6741,5.67291,5.67334,17000000.0
2005-01-27 09:50:00,5.67265,5.67265,5.66908,5.66908,12000000.0
2005-01-27 09:51:00,5.6684,5.66911,5.66747,5.66747,16000000.0
2005-01-27 09:52:00,5.66788,5.66887,5.66705,5.66815,16000000.0
2005-01-27 09:53:00,5.66803,5.66877,5.6678,5.66835,15000000.0
2005-01-27 09:54:00,5.66852,5.66889,5.66799,5.66865,15000000.0
2005-01-27 09:55:00,5.66836,5.66845,5.66714,5.66754,15000000.0
2005-01-27 09:56:00,5.6668,5.6668,5.66561,5.66578,17000000.0
2005-01-27 09:57:00,5.66677,5.6682,5.66676,5.66803,12000000.0
2005-01-27 09:58:00,5.6678,5.66825,5.66695,5.66774,14000000.0
2005-01-27 09:59:00,5.66772,5.66838,5.6677,5.66827,10000000.0
2005-01-27 10:00:00,5.66824,5.66881,5.66789,5.66803,11000000.0
2005-01-27 10:01:00,5.66851,5.66912,5.66781,5.66896,24000000.0
2005-01-27 10:02:00,5.66964,5.67094,5.66958,5.67094,14000000.0
2005-01-27 10:03:00,5.67135,5.67181,5.67079,5.67094,16000000.0
2005-01-27 10:04:00,5.671,5.6717,5.66997,5.6717,10000000.0
2005-01-27 10:05:00,5.67243,5.67286,5.67143,5.67143,10000000.0
2005-01-27 10:06:00,5.67079,5.67116,5.67077,5.67102,9000000.0
2005-01-27 10:07:00,5.67063,5.67063,5.66923,5.67015,11000000.0
2005-01-27 10:08:00,5.67069,5.67069,5.66855,5.66855,9000000.0
2005-01-27 10:09:00,5.66981,5.67016,5.66939,5.66985,11000000.0
2005-01-27 10:10:00,5.67002,5.67038,5.6693,5.67005,15000000.0
2005-01-27 10:11:00,5.67051,5.6721,5.67051,5.67174,16000000.0
2005-01-27 10:12:00,5.67158,5.67197,5.67075,5.67115,19000000.0
2005-01-27 10:13:00,5.67062,5.67062,5.66967,5.66981,9000000.0
2005-01-27 10:14:00,5.67035,5.67035,5.66964,5.67028,11000000.0
2005-01-27 10:15:00,5.6706,5.67097,5.67054,5.67095,8000000.0
2005-01-27 10:16:00,5.67106,5.67201,5.67098,5.67182,17000000.0
2005-01-27 10:17:00,5.67138,5.67163,5.67083,5.67121,16000000.0
2005-01-27 10:18:00,5.6713,5.67242,5.67105,5.67215,16000000.0
2005-01-27 10:19:00,5.67267,5.67326,5.67199,5.6731,17000000.0
2005-01-27 10:20:00,5.67286,5.67335,5.67235,5.67324,16000000.0
2005-01-27 10:21:00,5.67285,5.67301,5.6724,5.67247,7000000.0
2005-01-27 10:22:00,5.67291,5.67309,5.67258,5.67262,10000000.0
2005-01-27 10:23:00,5.67225,5.67333,5.67164,5.67333,14000000.0
2005-01-27 10:24:00,5.67397,5.67572,5.67397,5.67572,13000000.0
2005-01-27 10:25:00,5.67608,5.67749,5.67592,5.67731,12000000.0
2005-01-27 10:26:00,5.67803,5.6785,5.67768,5.67786,11000000.0
2005-01-27 10:27:00,5.67759,5.67773,5.67633,5.67721,13000000.0
2005-01-27 10:28:00,5.67708,5.67708,5.67535,5.67584,13000000.0
2005-01-27 10:29:00,5.6765,5.67813,5.67648,5.67813,11000000.0
2005-01-27 10:30:00,5.67866,5.68097,5.67864,5.6805,9000000.0
2005-01-27 10:31:00,5.68065,5.68137,5.67967,5.68077,16000000.0
2005-01-27 10:32:00,5.6823,5.68279,5.68196,5.68227,9000000.0
2005-01-27 10:33:00,5.68166,5.68189,5.68034,5.68132,12000000.0
2005-01-27 10:34:00,5.68235,5.68238,5.68137,5.6819,11000000.0
2005-01-27 10:35:00,5.68179,5.68193,5.6804,5.68097,17000000.0
2005-01-27 10:36:00,5.68091,5.68091,5.67978,5.68024,10000000.0
2005-01-27 10:37:00,5.68157,5.68179,5.68048,5.68119,15000000.0
2005-01-27 10:38:00,5.68183,5.68183,5.68068,5.68119,17000000.0
2005-01-27 10:39:00,5.68164,5.68344,5.68135,5.68315,13000000.0
2005-01-27 10:40:00,5.68362,5.68556,5.68314,5.68556,10000000.0
2005-01-27 10:41:00,5.68573,5.6858,5.68521,5.68576,15000000.0
2005-01-27 10:42:00,5.68517,5.68571,5.6847,5.68519,12000000.0
2005-01-27 10:43:00,5.68429,5.68482,5.68369,5.68436,13000000.0
2005-01-27 10:44:00,5.68503,5.6866,5.68463,5.6866,12000000.0
2005-01-27 10:45:00,5.68688,5.68695,5.6859,5.68624,13000000.0
2005-01-27 10:46:00,5.68645,5.68645,5.68514,5.68539,13000000.0
2005-01-27 10:47:00,5.68546,5.68585,5.68478,5.6856,7000000.0
2005-01-27 10:48:00,5.68579,5.6869,5.68575,5.68677,12000000.0
2005-01-27 10:49:00,5.68626,5.68626,5.68496,5.68496,10000000.0
2005-01-27 10:50:00,5.68553,5.68555,5.68447,5.68553,14000000.0
2005-01-27 10:51:00,5.68557,5.68578,5.68514,5.68529,11000000.0
2005-01-27 10:52:00,5.68492,5.68492,5.68395,5.6843,20000000.0
2005-01-27 10:53:00,5.68485,5.6854,5.68452,5.68476,9000000.0
2005-01-27 10:54:00,5.68443,5.68527,5.68342,5.68522,18000000.0
2005-01-27 10:55:00,5.68577,5.68609,5.68538,5.68591,10000000.0
2005-01-27 10:56:00,5.68621,5.68621,5.68512,5.6858,11000000.0
2005-01-27 10:57:00,5.68701,5.68777,5.68664,5.68754,8000000.0
2005-01-27 10:58:00,5.68743,5.68754,5.6868,5.68728,10000000.0
2005-01-27 10:59:00,5.68686,5.68739,5.68662,5.68701,10000000.0
2005-01-27 11:00:00,5.68725,5.68827,5.68725,5.68802,15000000.0
2005-01-27 11:01:00,5.68817,5.68871,5.68694,5.68694,12000000.0
2005-01-27 11:02:00,5.6876,5.6876,5.68634,5.68679,8000000.0
2005-01-27 11:03:00,5.68704,5.68826,5.68704,5.68798,11000000.0
2005-01-27 11:04:00,5.6872,5.68798,5.68704,5.68752,15000000.0
2005-01-27 11:05:00,5.6879,5.68817,5.68607,5.68783,17000000.0
2005-01-27 11:06:00,5.68934,5.6899,5.6888,5.68971,12000000.0
2005-01-27 11:07:00,5.68993,5.69002,5.6888,5.68958,11000000.0
2005-01-27 11:08:00,5.68966,5.69097,5.68935,5.69057,22000000.0
2005-01-27 11:09:00,5.68972,5.68984,5.6891,5.6891,9000000.0
2005-01-27 11:10:00,5.69007,5.69017,5.68933,5.68947,16000000.0
2005-01-27 11:11:00,5.68917,5.68978,5.68717,5.68717,7000000.0
2005-01-27 11:12:00,5.68819,5.68866,5.68685,5.68866,15000000.0
2005-01-27 11:13:00,5.68934,5.6895,5.68855,5.68915,11000000.0
2005-01-27 11:14:00,5.68873,5.69007,5.68857,5.68975,18000000.0
2005-01-27 11:15:00,5.68956,5.68982,5.68867,5.68881,11000000.0
2005-01-27 11:16:00,5.68878,5.68906,5.68768,5.68826,13000000.0
2005-01-27 11:17:00,5.68802,5.68802,5.68672,5.68672,13000000.0
2005-01-27 11:18:00,5.68707,5.68707,5.68585,5.68598,9000000.0
2005-01-27 11:19:00,5.6863,5.68681,5.68602,5.68646,17000000.0
2005-01-27 11:20:00,5.68615,5.68686,5.68578,5.68578,14000000.0
2005-01-27 11:21:00,5.68519,5.68519,5.68408,5.68408,14000000.0
2005-01-27 11:22:00,5.68573,5.68573,5.68294,5.6842,22000000.0
2005-01-27 11:23:00,5.68388,5.68427,5.68364,5.68376,8000000.0
2005-01-27 11:24:00,5.68384,5.68502,5.68308,5.68466,18000000.0
2005-01-27 11:25:00,5.68492,5.6853,5.68482,5.68529,9000000.0
2005-01-27 11:26:00,5.68573,5.68649,5.68544,5.68564,15000000.0
2005-01-27 11:27:00,5.6852,5.6853,5.68448,5.68482,10000000.0
2005-01-27 11:28:00,5.68423,5.68423,5.68343,5.68418,13000000.0
2005-01-27 11:29:00,5.68417,5.68426,5.68291,5.68423,17000000.0
2005-01-27 11:30:00,5.68457,5.68594,5.68425,5.68425,13000000.0
2005-01-27 11:31:00,5.68502,5.68506,5.68435,5.68457,12000000.0
2005-01-27 11:32:00,5.68473,5.68531,5.68412,5.68468,20000000.0
2005-01-27 11:33:00,5.68485,5.6853,5.68399,5.68411,16000000.0
2005-01-27 11:34:00,5.68383,5.68413,5.68315,5.68315,13000000.0
2005-01-27 11:35:00,5.68352,5.68352,5.68201,5.68236,14000000.0
2005-01-27 11:36:00,5.68228,5.68259,5.68172,5.6823,11000000.0
2005-01-27 11:37:00,5.68245,5.68333,5.68225,5.6827,16000000.0
2005-01-27 11:38:00,5.68246,5.68327,5.68246,5.68306,8000000.0
2005-01-27 11:39:00,5.68333,5.6848,5.68333,5.68411,11000000.0
2005-01-27 11:40:00,5.68447,5.68476,5.68395,5.68436,12000000.0
2005-01-27 11:41:00,5.68461,5.68496,5.68425,5.68496,10000000.0
2005-01-27 11:42:00,5.68459,5.68554,5.68437,5.68554,10000000.0
2005-01-27 11:43:00,5.68603,5.6867,5.68581,5.6867,17000000.0
2005-01-27 11:44:00,5.68697,5.68719,5.68614,5.68614,15000000.0
2005-01-27 11:45:00,5.68612,5.68718,5.68576,5.68718,16000000.0
2005-01-27 11:46:00,5.68697,5.6873,5.68678,5.68712,7000000.0
2005-01-27 11:47:00,5.68706,5.68715,5.68627,5.68694,16000000.0
2005-01-27 11:48:00,5.68672,5.68673,5.68588,5.68609,13000000.0
2005-01-27 11:49:00,5.68659,5.68686,5.68565,5.68565,10000000.0
2005-01-27 11:50:00,5.6856,5.68708,5.6856,5.6868,12000000.0
2005-01-27 11:51:00,5.68663,5.68864,5.68663,5.68776,14000000.0
2005-01-27 11:52:00,5.68734,5.68869,5.68709,5.68864,18000000.0
2005-01-27 11:53:00,5.68977,5.69125,5.68963,5.69062,16000000.0
2005-01-27 11:54:00,5.69095,5.69095,5.68985,5.68985,8000000.0
2005-01-27 11:55:00,5.68901,5.69083,5.68901,5.69049,8000000.0
2005-01-27 11:56:00,5.69008,5.69108,5.68952,5.68952,8000000.0
2005-01-27 11:57:00,5.6899,5.69019,5.68935,5.69003,11000000.0
2005-01-27 11:58:00,5.69013,5.69133,5.68983,5.69018,14000000.0
2005-01-27 11:59:00,5.69006,5.6901,5.68839,5.68891,11000000.0
2005-01-27 12:00:00,5.68874,5.68918,5.68793,5.68907,15000000.0
2005-01-27 12:01:00,5.68919,5.68927,5.68823,5.68823,13000000.0
2005-01-27 12:02:00,5.68941,5.69041,5.68901,5.69041,15000000.0
2005-01-27 12:03:00,5.68879,5.68955,5.68833,5.68911,11000000.0
2005-01-27 12:04:00,5.68997,5.69079,5.6895,5.69079,9000000.0
2005-01-27 12:05:00,5.69091,5.6912,5.69048,5.69105,9000000.0
2005-01-27 12:06:00,5.69217,5.69707,5.69217,5.69707,15000000.0
2005-01-27 12:07:00,5.69695,5.69763,5.69635,5.69762,11000000.0
2005-01-27 12:08:00,5.698,5.69845,5.69748,5.69771,8000000.0
2005-01-27 12:09:00,5.69727,5.69739,5.69654,5.6969,18000000.0
2005-01-27 12:10:00,5.69667,5.69715,5.69618,5.69669,14000000.0
2005-01-27 12:11:00,5.6965,5.69695,5.69636,5.69649,9000000.0
2005-01-27 12:12:00,5.6968,5.69747,5.69591,5.69647,18000000.0
2005-01-27 12:13:00,5.69724,5.69908,5.69699,5.69774,12000000.0
2005-01-27 12:14:00,5.69795,5.69894,5.6978,5.69894,10000000.0
2005-01-27 12:15:00,5.69842,5.69923,5.69805,5.69904,8000000.0
2005-01-27 12:16:00,5.69968,5.69968,5.6984,5.69911,14000000.0
2005-01-27 12:17:00,5.69945,5.70073,5.69936,5.69998,13000000.0
2005-01-27 12:18:00,5.69998,5.70118,5.69998,5.70066,10000000.0
2005-01-27 12:19:00,5.7011,5.70135,5.7001,5.70098,11000000.0
2005-01-27 12:20:00,5.70034,5.70106,5.70005,5.70106,8000000.0
2005-01-27 12:21:00,5.701,5.70122,5.69955,5.69955,20000000.0
2005-01-27 12:22:00,5.69943,5.7,5.69883,5.69926,14000000.0
2005-01-27 12:23:00,5.6993,5.702,5.69898,5.702,11000000.0
2005-01-27 12:24:00,5.70224,5.70244,5.70124,5.70159,17000000.0
2005-01-27 12:25:00,5.70089,5.70118,5.69987,5.70101,12000000.0
2005-01-27 12:26:00,5.7003,5.70159,5.70019,5.70159,7000000.0
2005-01-27 12:27:00,5.70126,5.70126,5.70022,5.70022,7000000.0
2005-01-27 12:28:00,5.69996,5.7004,5.69939,5.70001,19000000.0
2005-01-27 12:29:00,5.69949,5.70016,5.69861,5.69939,12000000.0
2005-01-27 12:30:00,5.69895,5.6998,5.69832,5.6998,10000000.0
2005-01-27 12:31:00,5.69997,5.70025,5.69948,5.69973,12000000.0
2005-01-27 12:32:00,5.70053,5.7008,5.69894,5.69894,12000000.0
2005-01-27 12:33:00,5.70041,5.70058,5.6983,5.6983,15000000.0
2005-01-27 12:34:00,5.69877,5.70011,5.69877,5.6995,12000000.0
2005-01-27 12:35:00,5.69942,5.70072,5.69942,5.70072,12000000.0
2005-01-27 12:36:00,5.70108,5.70223,5.70082,5.70171,15000000.0
2005-01-27 12:37:00,5.70154,5.70174,5.7,5.7,8000000.0
2005-01-27 12:38:00,5.69959,5.70041,5.69937,5.69953,15000000.0
2005-01-27 12:39:00,5.69963,5.69966,5.69847,5.69882,14000000.0
2005-01-27 12:40:00,5.69933,5.69983,5.69863,5.69958,18000000.0
2005-01-27 12:41:00,5.69949,5.69956,5.6984,5.69906,11000000.0
2005-01-27 12:42:00,5.69882,5.70001,5.69854,5.70001,17000000.0
2005-01-27 12:43:00,5.70143,5.70284,5.70143,5.70272,11000000.0
2005-01-27 12:44:00,5.70195,5.70206,5.70032,5.70103,13000000.0
2005-01-27 12:45:00,5.69982,5.70077,5.69971,5.70077,10000000.0
2005-01-27 12:46:00,5.70003,5.7013,5.70003,5.70085,20000000.0
2005-01-27 12:47:00,5.70005,5.70032,5.69954,5.70032,10000000.0
2005-01-27 12:48:00,5.69953,5.70065,5.69953,5.69962,10000000.0
2005-01-27 12:49:00,5.69869,5.69956,5.69869,5.69906,15000000.0
2005-01-27 12:50:00,5.69903,5.69965,5.699,5.6993,14000000.0
2005-01-27 12:51:00,5.69933,5.69933,5.69798,5.6989,14000000.0
2005-01-27 12:52:00,5.69896,5.70013,5.69889,5.6998,9000000.0
2005-01-27 12:53:00,5.69953,5.7003,5.69945,5.70008,9000000.0
2005-01-27 12:54:00,5.70006,5.70104,5.69962,5.70015,20000000.0
2005-01-27 12:55:00,5.70103,5.70174,5.70016,5.70093,12000000.0
2005-01-27 12:56:00,5.70024,5.70079,5.70001,5.70037,7000000.0
2005-01-27 12:57:00,5.70086,5.70149,5.69974,5.69974,13000000.0
2005-01-27 12:58:00,5.70031,5.70069,5.7,5.70025,16000000.0
2005-01-27 12:59:00,5.69969,5.6999,5.69856,5.69865,14000000.0
2005-01-27 13:00:00,5.69925,5.69957,5.69841,5.69904,12000000.0
2005-01-27 13:01:00,5.69876,5.69948,5.69823,5.69838,17000000.0
2005-01-27 13:02:00,5.69864,5.70086,5.69864,5.70031,10000000.0
2005-01-27 13:03:00,5.69974,5.7006,5.69974,5.7006,22000000.0
2005-01-27 13:04:00,5.70065,5.70076,5.69883,5.70054,20000000.0
2005-01-27 13:05:00,5.70086,5.70089,5.69952,5.70009,14000000.0
2005-01-27 13:06:00,5.70016,5.70016,5.69866,5.69882,17000000.0
2005-01-27 13:07:00,5.69792,5.69869,5.69723,5.69731,22000000.0
2005-01-27 13:08:00,5.69644,5.69709,5.69594,5.69673,12000000.0
2005-01-27 13:09:00,5.69723,5.69755,5.69658,5.69658,12000000.0
2005-01-27 13:10:00,5.69674,5.69744,5.69664,5.69725,20000000.0
2005-01-27 13:11:00,5.69669,5.69669,5.69515,5.6964,12000000.0
2005-01-27 13:12:00,5.69598,5.69636,5.69537,5.6959,16000000.0
2005-01-27 13:13:00,5.69592,5.69663,5.69539,5.69663,14000000.0
2005-01-27 13:14:00,5.6969,5.69742,5.69633,5.69633,17000000.0
2005-01-27 13:15:00,5.69759,5.69784,5.69681,5.69681,7000000.0
2005-01-27 13:16:00,5.69756,5.69777,5.69629,5.69629,9000000.0
2005-01-27 13:17:00,5.69639,5.69813,5.69639,5.69752,15000000.0
2005-01-27 13:18:00,5.69854,5.69901,5.69811,5.69837,17000000.0
2005-01-27 13:19:00,5.69823,5.69903,5.69815,5.69886,15000000.0
2005-01-27 13:20:00,5.69874,5.69954,5.69834,5.69894,12000000.0
2005-01-27 13:21:00,5.69908,5.69918,5.69819,5.69881,24000000.0
2005-01-27 13:22:00,5.69886,5.69886,5.69713,5.69763,12000000.0
2005-01-27 13:23:00,5.69773,5.69909,5.69765,5.69862,12000000.0
2005-01-27 13:24:00,5.6987,5.69933,5.69759,5.69864,18000000.0
2005-01-27 13:25:00,5.69932,5.69984,5.69927,5.69951,12000000.0
2005-01-27 13:26:00,5.69942,5.69942,5.69846,5.69897,12000000.0
2005-01-27 13:27:00,5.69905,5.69946,5.6985,5.69875,9000000.0
2005-01-27 13:28:00,5.69825,5.69908,5.69782,5.69782,15000000.0
2005-01-27 13:29:00,5.69885,5.69953,5.69824,5.69943,14000000.0
2005-01-27 13:30:00,5.69877,5.69936,5.69866,5.69935,11000000.0
2005-01-27 13:31:00,5.69919,5.6994,5.69856,5.69881,11000000.0
2005-01-27 13:32:00,5.69893,5.69898,5.69783,5.69861,8000000.0
2005-01-27 13:33:00,5.69821,5.69821,5.69734,5.69744,14000000.0
2005-01-27 13:34:00,5.69673,5.69769,5.69654,5.69769,11000000.0
2005-01-27 13:35:00,5.69774,5.69875,5.69753,5.69807,16000000.0
2005-01-27 13:36:00,5.6991,5.69943,5.69817,5.69872,8000000.0
2005-01-27 13:37:00,5.69911,5.69911,5.69678,5.69678,17000000.0
2005-01-27 13:38:00,5.69785,5.69836,5.69696,5.69732,14000000.0
2005-01-27 13:39:00,5.69807,5.69991,5.69807,5.69872,10000000.0
2005-01-27 13:40:00,5.69906,5.6991,5.69779,5.6981,8000000.0
2005-01-27 13:41:00,5.69748,5.69879,5.69713,5.69875,11000000.0
2005-01-27 13:42:00,5.69779,5.69874,5.69779,5.69864,14000000.0
2005-01-27 13:43:00,5.69912,5.70014,5.69896,5.69896,11000000.0
2005-01-27 13:44:00,5.69939,5.70038,5.69815,5.70038,11000000.0
2005-01-27 13:45:00,5.69926,5.69978,5.69866,5.69866,14000000.0
2005-01-27 13:46:00,5.69753,5.69855,5.69738,5.69831,11000000.0
2005-01-27 13:47:00,5.69822,5.69954,5.69822,5.69928,13000000.0
2005-01-27 13:48:00,5.6995,5.6995,5.69841,5.69896,14000000.0
2005-01-27 13:49:00,5.69877,5.69891,5.69797,5.69855,12000000.0
2005-01-27 13:50:00,5.69827,5.69827,5.69712,5.6977,16000000.0
2005-01-27 13:51:00,5.69802,5.69884,5.69756,5.69884,14000000.0
2005-01-27 13:52:00,5.69847,5.69884,5.69807,5.6986,10000000.0
2005-01-27 13:53:00,5.69921,5.69955,5.69876,5.69877,10000000.0
2005-01-27 13:54:00,5.69886,5.69907,5.69794,5.6986,8000000.0
2005-01-27 13:55:00,5.69804,5.69804,5.69676,5.69738,13000000.0
2005-01-27 13:56:00,5.69784,5.69809,5.69657,5.6971,17000000.0
2005-01-27 13:57:00,5.69713,5.69734,5.69577,5.69582,13000000.0
2005-01-27 13:58:00,5.69606,5.6967,5.69595,5.69664,7000000.0
2005-01-27 13:59:00,5.69602,5.69678,5.69578,5.69651,9000000.0
2005-01-27 14:00:00,5.69644,5.69683,5.69615,5.69683,7000000.0
2005-01-27 14:01:00,5.69685,5.69685,5.69599,5.69683,11000000.0
2005-01-27 14:02:00,5.69688,5.69729,5.69635,5.69729,19000000.0
2005-01-27 14:03:00,5.69699,5.69847,5.69634,5.69765,13000000.0
2005-01-27 14:04:00,5.69834,5.69947,5.69834,5.69895,22000000.0
2005-01-27 14:05:00,5.69872,5.69878,5.69745,5.69745,17000000.0
2005-01-27 14:06:00,5.69743,5.6988,5.6971,5.6988,11000000.0
2005-01-27 14:07:00,5.69817,5.69876,5.69765,5.69847,9000000.0
2005-01-27 14:08:00,5.69821,5.69822,5.69738,5.69793,11000000.0
2005-01-27 14:09:00,5.69777,5.69797,5.69716,5.69778,12000000.0
2005-01-27 14:10:00,5.69816,5.69898,5.69814,5.6986,13000000.0
2005-01-27 14:11:00,5.69895,5.69973,5.69828,5.69911,14000000.0
2005-01-27 14:12:00,5.69977,5.70042,5.69938,5.70006,11000000.0
2005-01-27 14:13:00,5.701,5.70138,5.70076,5.70138,11000000.0
2005-01-27 14:14:00,5.70121,5.70121,5.69982,5.69982,7000000.0
2005-01-27 14:15:00,5.70128,5.70234,5.70117,5.70189,14000000.0
2005-01-27 14:16:00,5.70182,5.70318,5.70171,5.70289,13000000.0
2005-01-27 14:17:00,5.7029,5.70342,5.70229,5.70266,22000000.0
2005-01-27 14:18:00,5.70217,5.70353,5.70103,5.70353,15000000.0
2005-01-27 14:19:00,5.70374,5.70423,5.70292,5.70423,12000000.0
2005-01-27 14:20:00,5.70364,5.70364,5.70281,5.70339,7000000.0
2005-01-27 14:21:00,5.70328,5.70371,5.7026,5.70314,13000000.0
2005-01-27 14:22:00,5.70446,5.7056,5.7035,5.7056,8000000.0
2005-01-27 14:23:00,5.70669,5.70669,5.70601,5.70655,11000000.0
2005-01-27 14:24:00,5.70766,5.70831,5.70709,5.70818,13000000.0
2005-01-27 14:25:00,5.70866,5.70866,5.70704,5.70704,15000000.0
2005-01-27 14:26:00,5.70705,5.70705,5.70543,5.70616,8000000.0
2005-01-27 14:27:00,5.70584,5.70585,5.7047,5.70585,10000000.0
2005-01-27 14:28:00,5.70595,5.7067,5.70579,5.7063,11000000.0
2005-01-27 14:29:00,5.70598,5.70654,5.70562,5.70625,21000000.0
2005-01-27 14:30:00,5.70657,5.7071,5.70623,5.70623,11000000.0
2005-01-27 14:31:00,5.70616,5.70616,5.70457,5.7055,17000000.0
2005-01-27 14:32:00,5.70526,5.7054,5.70436,5.70525,15000000.0
2005-01-27 14:33:00,5.70591,5.70679,5.70557,5.7064,8000000.0
2005-01-27 14:34:00,5.70687,5.70687,5.70533,5.70683,9000000.0
2005-01-27 14:35:00,5.70564,5.70603,5.70562,5.7059,11000000.0
2005-01-27 14:36:00,5.70516,5.70556,5.70465,5.70504,15000000.0
2005-01-27 14:37:00,5.70519,5.70542,5.7045,5.7049,8000000.0
2005-01-27 14:38:00,5.70504,5.70524,5.7047,5.70493,10000000.0
2005-01-27 14:39:00,5.70457,5.70513,5.70413,5.7049,19000000.0
2005-01-27 14:40:00,5.70476,5.70521,5.70403,5.70467,15000000.0
2005-01-27 14:41:00,5.70441,5.70441,5.70309,5.70309,15000000.0
2005-01-27 14:42:00,5.70405,5.70559,5.70336,5.70559,17000000.0
2005-01-27 14:43:00,5.70402,5.70413,5.70348,5.70374,15000000.0
2005-01-27 14:44:00,5.70433,5.70457,5.7037,5.70421,15000000.0
2005-01-27 14:45:00,5.70389,5.70416,5.70347,5.70407,9000000.0
2005-01-27 14:46:00,5.70449,5.7049,5.70362,5.70486,11000000.0
2005-01-27 14:47:00,5.70452,5.70567,5.70432,5.70515,12000000.0
2005-01-27 14:48:00,5.7052,5.7052,5.70407,5.70453,12000000.0
2005-01-27 14:49:00,5.70479,5.70525,5.70377,5.70525,12000000.0
2005-01-27 14:50:00,5.70481,5.70481,5.70347,5.70395,15000000.0
2005-01-27 14:51:00,5.70401,5.70434,5.7027,5.7027,10000000.0
2005-01-27 14:52:00,5.70286,5.70346,5.7027,5.7028,13000000.0
2005-01-27 14:53:00,5.70332,5.70429,5.70293,5.70338,13000000.0
2005-01-27 14:54:00,5.70235,5.70416,5.70228,5.70228,9000000.0
2005-01-27 14:55:00,5.70293,5.70323,5.70256,5.70277,16000000.0
2005-01-27 14:56:00,5.70287,5.70319,5.70209,5.70226,15000000.0
2005-01-27 14:57:00,5.70124,5.70271,5.70124,5.70211,15000000.0
2005-01-27 14:58:00,5.70142,5.70179,5.70073,5.70138,11000000.0
2005-01-27 14:59:00,5.70186,5.7041,5.70186,5.70313,14000000.0
2005-01-27 15:00:00,5.70195,5.70256,5.70161,5.70193,18000000.0
2005-01-27 15:01:00,5.70207,5.70296,5.70168,5.70254,12000000.0
2005-01-27 15:02:00,5.70236,5.7029,5.70196,5.7029,7000000.0
2005-01-27 15:03:00,5.70353,5.70353,5.70233,5.70253,18000000.0
2005-01-27 15:04:00,5.70268,5.70369,5.70268,5.70333,21000000.0
2005-01-27 15:05:00,5.70385,5.70467,5.70385,5.70467,13000000.0
2005-01-27 15:06:00,5.70424,5.70468,5.70242,5.70242,14000000.0
2005-01-27 15:07:00,5.70272,5.70422,5.70272,5.70364,22000000.0
2005-01-27 15:08:00,5.70381,5.70434,5.70369,5.7041,10000000.0
2005-01-27 15:09:00,5.7049,5.70567,5.70414,5.70547,9000000.0
2005-01-27 15:10:00,5.7061,5.70623,5.70523,5.70543,14000000.0
2005-01-27 15:11:00,5.70526,5.70546,5.70409,5.70472,12000000.0
2005-01-27 15:12:00,5.70493,5.70542,5.70409,5.7048,13000000.0
2005-01-27 15:13:00,5.70545,5.70636,5.70422,5.70616,12000000.0
2005-01-27 15:14:00,5.70656,5.70715,5.70615,5.70652,10000000.0
2005-01-27 15:15:00,5.70766,5.70766,5.70584,5.70596,16000000.0
2005-01-27 15:16:00,5.70592,5.70646,5.70551,5.706,15000000.0
2005-01-27 15:17:00,5.70538,5.70589,5.70485,5.70503,14000000.0
2005-01-27 15:18:00,5.70522,5.70522,5.70322,5.70376,12000000.0
2005-01-27 15:19:00,5.70412,5.7045,5.70344,5.70441,11000000.0
2005-01-27 15:20:00,5.70494,5.70518,5.70444,5.70518,14000000.0
2005-01-27 15:21:00,5.70538,5.70538,5.70348,5.70391,14000000.0
2005-01-27 15:22:00,5.70379,5.70399,5.70314,5.7039,10000000.0
2005-01-27 15:23:00,5.70376,5.70527,5.70345,5.70527,11000000.0
2005-01-27 15:24:00,5.70341,5.70365,5.70266,5.70275,10000000.0
2005-01-27 15:25:00,5.70251,5.70306,5.70202,5.70292,16000000.0
2005-01-27 15:26:00,5.70203,5.70234,5.70132,5.70191,15000000.0
2005-01-27 15:27:00,5.70228,5.70228,5.70122,5.70226,10000000.0
2005-01-27 15:28:00,5.7022,5.7022,5.7009,5.7009,11000000.0
2005-01-27 15:29:00,5.70144,5.7025,5.70037,5.70135,19000000.0
2005-01-27 15:30:00,5.70239,5.70413,5.70151,5.70413,10000000.0
2005-01-27 15:31:00,5.70481,5.70537,5.70378,5.70527,14000000.0
2005-01-27 15:32:00,5.70553,5.70653,5.70507,5.70596,12000000.0
2005-01-27 15:33:00,5.70543,5.70543,5.70372,5.70461,20000000.0
2005-01-27 15:34:00,5.70466,5.70594,5.70466,5.70474,12000000.0
2005-01-27 15:35:00,5.70368,5.70385,5.70111,5.70184,12000000.0
2005-01-27 15:36:00,5.69939,5.69939,5.69739,5.69829,10000000.0
2005-01-27 15:37:00,5.69862,5.69885,5.69718,5.69776,10000000.0
2005-01-27 15:38:00,5.69701,5.69701,5.69491,5.69552,13000000.0
2005-01-27 15:39:00,5.69467,5.69683,5.69467,5.69592,7000000.0
2005-01-27 15:40:00,5.69575,5.69581,5.6943,5.69462,10000000.0
2005-01-27 15:41:00,5.6947,5.69553,5.69447,5.69453,9000000.0
2005-01-27 15:42:00,5.69394,5.6954,5.69389,5.69498,13000000.0
2005-01-27 15:43:00,5.69602,5.69642,5.69568,5.69608,16000000.0
2005-01-27 15:44:00,5.69561,5.69749,5.69479,5.69749,14000000.0
2005-01-27 15:45:00,5.69696,5.69718,5.69546,5.69553,15000000.0
2005-01-27 15:46:00,5.69543,5.69564,5.6936,5.6936,13000000.0
2005-01-27 15:47:00,5.69366,5.69492,5.69366,5.69479,9000000.0
2005-01-27 15:48:00,5.6945,5.6957,5.69412,5.6951,21000000.0
2005-01-27 15:49:00,5.69566,5.69644,5.69449,5.69587,23000000.0
2005-01-27 15:50:00,5.69593,5.69701,5.69535,5.69613,12000000.0
2005-01-27 15:51:00,5.69596,5.69619,5.6948,5.69589,19000000.0
2005-01-27 15:52:00,5.69683,5.69924,5.69682,5.69924,15000000.0
2005-01-27 15:53:00,5.70065,5.70449,5.70065,5.70434,14000000.0
2005-01-27 15:54:00,5.70534,5.70597,5.70493,5.70553,15000000.0
2005-01-27 15:55:00,5.70568,5.70791,5.70526,5.70784,12000000.0
2005-01-27 15:56:00,5.70836,5.70949,5.70691,5.70775,18000000.0
2005-01-27 15:57:00,5.70999,5.71141,5.70867,5.71141,10000000.0
2005-01-27 15:58:00,5.71088,5.71237,5.70946,5.7101,22000000.0
2005-01-27 15:59:00,5.7106,5.7106,5.70887,5.70947,12000000.0
2005-01-27 16:00:00,5.70927,5.71047,5.70851,5.70918,12000000.0
2005-01-27 16:01:00,5.71,5.71115,5.7091,5.7108,12000000.0
2005-01-27 16:02:00,5.7113,5.71148,5.70981,5.71065,13000000.0
2005-01-27 16:03:00,5.71102,5.71254,5.71023,5.71254,13000000.0
2005-01-27 16:04:00,5.71357,5.71386,5.7128,5.71372,11000000.0
2005-01-27 16:05:00,5.71346,5.71348,5.71094,5.71123,9000000.0
2005-01-27 16:06:00,5.7115,5.71227,5.71129,5.7121,14000000.0
2005-01-27 16:07:00,5.71235,5.71288,5.71146,5.71154,15000000.0
2005-01-27 16:08:00,5.712,5.712,5.71045,5.71045,15000000.0
2005-01-27 16:09:00,5.71187,5.71275,5.71182,5.7121,17000000.0
2005-01-27 16:10:00,5.71294,5.71309,5.71216,5.71278,14000000.0
2005-01-27 16:11:00,5.71304,5.71314,5.71221,5.71221,9000000.0
2005-01-27 16:12:00,5.71159,5.71284,5.71137,5.71266,15000000.0
2005-01-27 16:13:00,5.71217,5.71237,5.7111,5.7111,14000000.0
2005-01-27 16:14:00,5.71087,5.71171,5.71045,5.71045,12000000.0
2005-01-27 16:15:00,5.71066,5.71087,5.70972,5.70986,14000000.0
2005-01-27 16:16:00,5.70968,5.71004,5.70787,5.70787,13000000.0
2005-01-27 16:17:00,5.70699,5.70777,5.70592,5.70641,18000000.0
2005-01-27 16:18:00,5.70623,5.70736,5.70623,5.70648,13000000.0
2005-01-27 16:19:00,5.70579,5.70669,5.70579,5.70593,8000000.0
2005-01-27 16:20:00,5.70599,5.70653,5.70539,5.70566,13000000.0
2005-01-27 16:21:00,5.70707,5.70729,5.70568,5.70703,12000000.0
2005-01-27 16:22:00,5.70733,5.70733,5.70559,5.70559,11000000.0
2005-01-27 16:23:00,5.70547,5.70612,5.705,5.70589,14000000.0
2005-01-27 16:24:00,5.70574,5.70599,5.70467,5.70566,15000000.0
2005-01-27 16:25:00,5.70611,5.70658,5.70544,5.70616,11000000.0
2005-01-27 16:26:00,5.70573,5.70681,5.70557,5.70678,8000000.0
2005-01-27 16:27:00,5.70623,5.7067,5.70572,5.70572,10000000.0
2005-01-27 16:28:00,5.70583,5.70627,5.70567,5.70579,15000000.0
2005-01-27 16:29:00,5.70561,5.70561,5.70434,5.70454,7000000.0
2005-01-27 16:30:00,5.70491,5.70491,5.70346,5.70401,16000000.0
2005-01-27 16:31:00,5.70345,5.70369,5.70247,5.70306,14000000.0
2005-01-27 16:32:00,5.70308,5.7054,5.70282,5.7054,7000000.0
2005-01-27 16:33:00,5.70409,5.70409,5.70323,5.704,8000000.0
2005-01-27 16:34:00,5.70412,5.70429,5.70338,5.70429,8000000.0
2005-01-27 16:35:00,5.70533,5.70629,5.70359,5.70378,9000000.0
2005-01-27 16:36:00,5.70462,5.70545,5.70457,5.70545,13000000.0
2005-01-27 16:37:00,5.70603,5.7069,5.70569,5.70637,18000000.0
2005-01-27 16:38:00,5.70707,5.70755,5.70681,5.70728,18000000.0
2005-01-27 16:39:00,5.707,5.70747,5.70636,5.70652,20000000.0
2005-01-27 16:40:00,5.70667,5.70754,5.70634,5.70754,13000000.0
2005-01-27 16:41:00,5.70752,5.70752,5.70643,5.70726,20000000.0
2005-01-27 16:42:00,5.70704,5.70752,5.70646,5.70746,18000000.0
2005-01-27 16:43:00,5.70688,5.70688,5.70585,5.70672,15000000.0
2005-01-27 16:44:00,5.70663,5.70672,5.70538,5.70636,20000000.0
2005-01-27 16:45:00,5.70722,5.70796,5.70722,5.70747,13000000.0
2005-01-27 16:46:00,5.70726,5.70823,5.70683,5.70821,15000000.0
2005-01-27 16:47:00,5.7082,5.7084,5.70717,5.70772,8000000.0
2005-01-27 16:48:00,5.70807,5.70946,5.70789,5.70946,11000000.0
2005-01-27 16:49:00,5.70895,5.70998,5.70887,5.70924,12000000.0
2005-01-27 16:50:00,5.70922,5.71062,5.70903,5.71034,15000000.0
2005-01-27 16:51:00,5.70892,5.71017,5.7083,5.7085,18000000.0
2005-01-27 16:52:00,5.70848,5.70867,5.70743,5.70782,14000000.0
2005-01-27 16:53:00,5.70821,5.70855,5.70745,5.70768,8000000.0
2005-01-27 16:54:00,5.70806,5.70877,5.70768,5.70877,11000000.0
2005-01-27 16:55:00,5.70929,5.70929,5.70804,5.70831,12000000.0
2005-01-27 16:56:00,5.70853,5.70853,5.70771,5.70847,10000000.0
2005-01-27 16:57:00,5.70883,5.70883,5.70738,5.70761,8000000.0
2005-01-27 16:58:00,5.70735,5.70874,5.70715,5.70874,9000000.0
2005-01-27 16:59:00,5.70811,5.70854,5.70706,5.70706,13000000.0
2005-01-27 17:00:00,5.70658,5.70735,5.70613,5.70704,11000000.0
2005-01-27 17:01:00,5.70729,5.70963,5.70717,5.70952,12000000.0
2005-01-27 17:02:00,5.71006,5.71006,5.70846,5.70846,10000000.0
2005-01-27 17:03:00,5.70945,5.7103,5.7093,5.70968,16000000.0
2005-01-27 17:04:00,5.7104,5.71114,5.70964,5.70968,13000000.0
2005-01-27 17:05:00,5.71013,5.71205,5.71013,5.7113,16000000.0
2005-01-27 17:06:00,5.71003,5.71091,5.70902,5.70902,12000000.0
2005-01-27 17:07:00,5.7095,5.70983,5.70925,5.70932,8000000.0
2005-01-27 17:08:00,5.70849,5.70952,5.70844,5.70859,21000000.0
2005-01-27 17:09:00,5.70811,5.70811,5.70695,5.70734,16000000.0
2005-01-27 17:10:00,5.70683,5.70757,5.70623,5.70623,11000000.0
2005-01-27 17:11:00,5.70682,5.70851,5.70682,5.70851,11000000.0
2005-01-27 17:12:00,5.7091,5.70939,5.70809,5.70857,9000000.0
2005-01-27 17:13:00,5.70936,5.70936,5.7089,5.70914,9000000.0
2005-01-27 17:14:00,5.70951,5.70951,5.70824,5.70922,17000000.0
2005-01-27 17:15:00,5.7075,5.70773,5.70673,5.707,11000000.0
2005-01-27 17:16:00,5.70642,5.70642,5.7041,5.7041,15000000.0
2005-01-27 17:17:00,5.70441,5.70531,5.70394,5.70458,13000000.0
2005-01-27 17:18:00,5.70504,5.70564,5.70462,5.70536,15000000.0
2005-01-27 17:19:00,5.70575,5.7061,5.70483,5.70483,17000000.0
2005-01-27 17:20:00,5.70411,5.70462,5.70367,5.70396,12000000.0
2005-01-27 17:21:00,5.70333,5.70407,5.70315,5.70387,7000000.0
2005-01-27 17:22:00,5.70348,5.70348,5.7,5.70052,14000000.0
2005-01-27 17:23:00,5.69976,5.7002,5.6986,5.70007,13000000.0
2005-01-27 17:24:00,5.70076,5.70076,5.69944,5.69944,9000000.0
2005-01-27 17:25:00,5.69998,5.69998,5.69837,5.6986,11000000.0
2005-01-27 17:26:00,5.69891,5.70064,5.69881,5.70045,16000000.0
2005-01-27 17:27:00,5.70082,5.70187,5.70046,5.70187,9000000.0
2005-01-27 17:28:00,5.7018,5.70202,5.70046,5.70102,15000000.0
2005-01-27 17:29:00,5.70065,5.70101,5.70011,5.70096,11000000.0
2005-01-27 17:30:00,5.70102,5.70177,5.70022,5.70087,19000000.0
2005-01-27 17:31:00,5.70074,5.70127,5.70042,5.70057,11000000.0
2005-01-27 17:32:00,5.70086,5.70086,5.69957,5.70042,9000000.0
2005-01-27 17:33:00,5.70041,5.70078,5.69941,5.70078,10000000.0
2005-01-27 17:34:00,5.70175,5.70175,5.69913,5.69925,14000000.0
2005-01-27 17:35:00,5.69907,5.69944,5.69804,5.69804,13000000.0
2005-01-27 17:36:00,5.69904,5.69994,5.69802,5.69994,11000000.0
2005-01-27 17:37:00,5.70036,5.70056,5.69972,5.69982,15000000.0
2005-01-27 17:38:00,5.69993,5.70049,5.6994,5.69978,17000000.0
2005-01-27 17:39:00,5.69976,5.69976,5.69918,5.69918,8000000.0
2005-01-27 17:40:00,5.69915,5.69915,5.69793,5.69793,12000000.0
2005-01-27 17:41:00,5.69874,5.69916,5.69744,5.69799,21000000.0
2005-01-27 17:42:00,5.69819,5.69887,5.69743,5.69743,13000000.0
2005-01-27 17:43:00,5.69725,5.69898,5.69725,5.69898,11000000.0
2005-01-27 17:44:00,5.69857,5.69857,5.69736,5.69851,19000000.0
2005-01-27 17:45:00,5.69772,5.69772,5.69608,5.69657,10000000.0
2005-01-27 17:46:00,5.69635,5.6965,5.69537,5.69537,13000000.0
2005-01-27 17:47:00,5.69627,5.69671,5.69589,5.69589,9000000.0
2005-01-27 17:48:00,5.69572,5.69607,5.69524,5.69579,14000000.0
2005-01-27 17:49:00,5.69619,5.6972,5.69587,5.6972,14000000.0
2005-01-27 17:50:00,5.69708,5.69781,5.69702,5.69747,17000000.0
2005-01-27 17:51:00,5.69742,5.69796,5.69694,5.69791,13000000.0
2005-01-27 17:52:00,5.69795,5.69886,5.69752,5.69762,24000000.0
2005-01-27 17:53:00,5.69707,5.69764,5.69671,5.6972,16000000.0
2005-01-27 17:54:00,5.69815,5.69919,5.6978,5.69919,16000000.0
2005-01-27 17:55:00,5.69905,5.70131,5.69905,5.70131,13000000.0
2005-01-27 17:56:00,5.70167,5.70204,5.70096,5.70096,15000000.0
2005-01-27 17:57:00,5.7013,5.70163,5.70075,5.70157,10000000.0
2005-01-27 17:58:00,5.7013,5.70143,5.70002,5.70122,15000000.0
2005-01-27 17:59:00,5.70119,5.70265,5.70036,5.70265,13000000.0
2005-01-27 18:00:00,5.70236,5.70325,5.70231,5.70319,7000000.0
2005-01-27 18:01:00,5.70237,5.70286,5.702,5.70282,18000000.0
2005-01-27 18:02:00,5.70346,5.70542,5.70322,5.70511,17000000.0
2005-01-27 18:03:00,5.70521,5.70568,5.70473,5.70562,16000000.0
2005-01-27 18:04:00,5.70589,5.7076,5.70485,5.7076,14000000.0
2005-01-27 18:05:00,5.7074,5.70775,5.70619,5.70697,13000000.0
2005-01-27 18:06:00,5.7064,5.70675,5.7055,5.70675,18000000.0
2005-01-27 18:07:00,5.70642,5.70718,5.70577,5.70619,12000000.0
2005-01-27 18:08:00,5.70586,5.70676,5.70551,5.70643,18000000.0
2005-01-27 18:09:00,5.70615,5.70659,5.70546,5.70623,12000000.0
2005-01-27 18:10:00,5.7063,5.70665,5.70553,5.70574,13000000.0
2005-01-27 18:11:00,5.70553,5.70608,5.70516,5.70516,10000000.0
2005-01-27 18:12:00,5.70603,5.7065,5.70563,5.70582,11000000.0
2005-01-27 18:13:00,5.70656,5.70681,5.70525,5.70574,14000000.0
2005-01-27 18:14:00,5.70524,5.70524,5.70373,5.70442,10000000.0
2005-01-27 18:15:00,5.70436,5.70522,5.70417,5.70521,10000000.0
2005-01-27 18:16:00,5.70602,5.7062,5.70562,5.7057,9000000.0
2005-01-27 18:17:00,5.70482,5.70616,5.70415,5.70442,18000000.0
2005-01-27 18:18:00,5.70521,5.70548,5.70427,5.70427,14000000.0
2005-01-27 18:19:00,5.70381,5.70494,5.70373,5.70494,10000000.0
2005-01-27 18:20:00,5.705,5.70553,5.70461,5.7051,15000000.0
2005-01-27 18:21:00,5.70548,5.7059,5.7048,5.70588,18000000.0
2005-01-27 18:22:00,5.70643,5.70734,5.70603,5.70665,14000000.0
2005-01-27 18:23:00,5.70661,5.70682,5.70605,5.70651,7000000.0
2005-01-27 18:24:00,5.70615,5.70643,5.7053,5.7053,9000000.0
2005-01-27 18:25:00,5.70493,5.70587,5.70493,5.7053,13000000.0
2005-01-27 18:26:00,5.70518,5.70588,5.70449,5.7047,16000000.0
2005-01-27 18:27:00,5.70361,5.70436,5.70315,5.70315,14000000.0
2005-01-27 18:28:00,5.70234,5.70321,5.70196,5.70278,13000000.0
2005-01-27 18:29:00,5.70291,5.70291,5.70114,5.70127,11000000.0
2005-01-27 18:30:00,5.70164,5.70282,5.70154,5.70282,16000000.0
2005-01-27 18:31:00,5.70287,5.70378,5.70287,5.70348,12000000.0
2005-01-27 18:32:00,5.70313,5.70491,5.70296,5.70481,11000000.0
2005-01-27 18:33:00,5.70505,5.70602,5.70505,5.70579,13000000.0
2005-01-27 18:34:00,5.70582,5.70582,5.70445,5.70506,13000000.0
2005-01-27 18:35:00,5.70492,5.70579,5.70419,5.70536,18000000.0
2005-01-27 18:36:00,5.70589,5.70597,5.70473,5.70483,18000000.0
2005-01-27 18:37:00,5.7049,5.70621,5.70471,5.70551,18000000.0
2005-01-27 18:38:00,5.70652,5.70652,5.70542,5.70542,11000000.0
2005-01-27 18:39:00,5.7061,5.7061,5.7045,5.70558,11000000.0
2005-01-27 18:40:00,5.70534,5.70654,5.70491,5.70548,14000000.0
2005-01-27 18:41:00,5.70632,5.70738,5.70619,5.70738,16000000.0
2005-01-27 18:42:00,5.70732,5.70776,5.70667,5.70721,14000000.0
2005-01-27 18:43:00,5.70772,5.70815,5.70701,5.70815,10000000.0
2005-01-27 18:44:00,5.70773,5.70838,5.70678,5.70798,13000000.0
2005-01-27 18:45:00,5.70815,5.70851,5.70763,5.70815,13000000.0
2005-01-27 18:46:00,5.70731,5.7082,5.70681,5.7082,12000000.0
2005-01-27 18:47:00,5.70811,5.70891,5.7077,5.70817,14000000.0
2005-01-27 18:48:00,5.70787,5.70787,5.70705,5.70707,15000000.0
2005-01-27 18:49:00,5.70641,5.70726,5.70591,5.70646,12000000.0
2005-01-27 18:50:00,5.70608,5.70695,5.70587,5.70619,9000000.0
2005-01-27 18:51:00,5.70567,5.70678,5.7052,5.7052,17000000.0
2005-01-27 18:52:00,5.70482,5.70611,5.70431,5.70611,9000000.0
2005-01-27 18:53:00,5.7055,5.70603,5.70499,5.70603,14000000.0
2005-01-27 18:54:00,5.70599,5.7064,5.70536,5.70554,14000000.0
2005-01-27 18:55:00,5.70496,5.70511,5.70424,5.70501,10000000.0
2005-01-27 18:56:00,5.70528,5.70692,5.705,5.70668,16000000.0
2005-01-27 18:57:00,5.70711,5.70711,5.70612,5.70612,17000000.0
2005-01-27 18:58:00,5.70631,5.70658,5.70545,5.70545,14000000.0
2005-01-27 18:59:00,5.70546,5.70668,5.70487,5.70663,14000000.0
2005-01-27 19:00:00,5.70654,5.70655,5.70521,5.70576,15000000.0
2005-01-27 19:01:00,5.7058,5.7058,5.70458,5.70565,15000000.0
2005-01-27 19:02:00,5.70501,5.70554,5.70453,5.70471,14000000.0
2005-01-27 19:03:00,5.70463,5.70533,5.7037,5.70521,14000000.0
2005-01-27 19:04:00,5.7046,5.70519,5.70433,5.70514,12000000.0
2005-01-27 19:05:00,5.70457,5.70564,5.7044,5.70564,15000000.0
2005-01-27 19:06:00,5.70526,5.70549,5.70476,5.70508,16000000.0
2005-01-27 19:07:00,5.70511,5.70578,5.70454,5.70519,20000000.0
2005-01-27 19:08:00,5.70522,5.70591,5.70521,5.70546,8000000.0
2005-01-27 19:09:00,5.7052,5.70617,5.7052,5.70545,17000000.0
2005-01-27 19:10:00,5.70661,5.70662,5.7057,5.70575,9000000.0
2005-01-27 19:11:00,5.70618,5.70621,5.70524,5.70542,16000000.0
2005-01-27 19:12:00,5.70526,5.70555,5.70432,5.70485,13000000.0
2005-01-27 19:13:00,5.70464,5.70479,5.70406,5.70427,10000000.0
2005-01-27 19:14:00,5.70384,5.70465,5.70341,5.70425,20000000.0
2005-01-27 19:15:00,5.70429,5.70454,5.70387,5.70444,12000000.0
2005-01-27 19:16:00,5.70466,5.70474,5.70406,5.70433,8000000.0
2005-01-27 19:17:00,5.70421,5.70451,5.70365,5.70424,18000000.0
2005-01-27 19:18:00,5.70415,5.70463,5.70372,5.70378,11000000.0
2005-01-27 19:19:00,5.70475,5.70475,5.70377,5.70403,12000000.0
2005-01-27 19:20:00,5.70398,5.70467,5.70368,5.70467,14000000.0
2005-01-27 19:21:00,5.70474,5.70482,5.7035,5.70474,13000000.0
2005-01-27 19:22:00,5.70547,5.70578,5.70446,5.70462,12000000.0
2005-01-27 19:23:00,5.70448,5.70529,5.70427,5.70427,14000000.0
2005-01-27 19:24:00,5.70428,5.7047,5.70351,5.70451,19000000.0
2005-01-27 19:25:00,5.70424,5.70449,5.7039,5.70435,8000000.0
2005-01-27 19:26:00,5.70375,5.70417,5.7035,5.70417,7000000.0
2005-01-27 19:27:00,5.704,5.70403,5.70286,5.70309,20000000.0
2005-01-27 19:28:00,5.70336,5.70336,5.70242,5.70242,17000000.0
2005-01-27 19:29:00,5.70342,5.70453,5.7034,5.70453,10000000.0
2005-01-27 19:30:00,5.70523,5.70535,5.70402,5.70524,15000000.0
2005-01-27 19:31:00,5.70518,5.70538,5.70426,5.70426,11000000.0
2005-01-27 19:32:00,5.70427,5.70495,5.70427,5.7045,9000000.0
2005-01-27 19:33:00,5.70406,5.7042,5.70347,5.70396,14000000.0
2005-01-27 19:34:00,5.70404,5.70446,5.70373,5.70417,17000000.0
2005-01-27 19:35:00,5.70438,5.7044,5.70384,5.70384,8000000.0
2005-01-27 19:36:00,5.70438,5.7051,5.70364,5.7049,15000000.0
2005-01-27 19:37:00,5.70485,5.70499,5.70408,5.70493,8000000.0
2005-01-27 19:38:00,5.70549,5.70611,5.7048,5.70591,15000000.0
2005-01-27 19:39:00,5.70618,5.70618,5.70497,5.70499,17000000.0
2005-01-27 19:40:00,5.70488,5.70526,5.70349,5.70415,16000000.0
2005-01-27 19:41:00,5.70436,5.70449,5.70399,5.70444,11000000.0
2005-01-27 19:42:00,5.70481,5.70481,5.70403,5.70416,15000000.0
2005-01-27 19:43:00,5.70389,5.70396,5.70297,5.7039,14000000.0
2005-01-27 19:44:00,5.70493,5.70517,5.70384,5.70476,14000000.0
2005-01-27 19:45:00,5.70475,5.70561,5.70475,5.7051,15000000.0
2005-01-27 19:46:00,5.70525,5.70554,5.70428,5.70509,15000000.0
2005-01-27 19:47:00,5.70597,5.70645,5.70533,5.70618,16000000.0
2005-01-27 19:48:00,5.70624,5.70658,5.70596,5.70596,16000000.0
2005-01-27 19:49:00,5.7057,5.70646,5.70563,5.70604,8000000.0
2005-01-27 19:50:00,5.70626,5.70699,5.7061,5.70699,9000000.0
2005-01-27 19:51:00,5.70658,5.70677,5.70573,5.70573,19000000.0
2005-01-27 19:52:00,5.70719,5.70748,5.70701,5.70701,11000000.0
2005-01-27 19:53:00,5.70759,5.70831,5.70729,5.70831,14000000.0
2005-01-27 19:54:00,5.70845,5.70845,5.70674,5.70718,18000000.0
2005-01-27 19:55:00,5.70723,5.70756,5.70689,5.70734,13000000.0
2005-01-27 19:56:00,5.70714,5.70762,5.70681,5.70681,10000000.0
2005-01-27 19:57:00,5.70652,5.70661,5.70619,5.7064,16000000.0
2005-01-27 19:58:00,5.705,5.70607,5.70457,5.70492,15000000.0
2005-01-27 19:59:00,5.70421,5.7046,5.70381,5.7046,14000000.0
2005-01-27 20:00:00,5.70635,5.70635,5.70514,5.70537,11000000.0
2005-01-27 20:01:00,5.70505,5.70553,5.70398,5.70507,24000000.0
2005-01-27 20:02:00,5.70486,5.70487,5.70426,5.7045,11000000.0
2005-01-27 20:03:00,5.70341,5.70528,5.70341,5.70528,11000000.0
2005-01-27 20:04:00,5.70528,5.70528,5.70365,5.70437,10000000.0
2005-01-27 20:05:00,5.70359,5.70448,5.70359,5.70434,17000000.0
2005-01-27 20:06:00,5.70442,5.70458,5.70391,5.7044,10000000.0
2005-01-27 20:07:00,5.70487,5.70487,5.70366,5.70366,14000000.0
2005-01-27 20:08:00,5.70381,5.70456,5.70371,5.70371,13000000.0
2005-01-27 20:09:00,5.70262,5.70305,5.70247,5.70289,11000000.0
2005-01-27 20:10:00,5.7016,5.70248,5.7016,5.70248,11000000.0
2005-01-27 20:11:00,5.70197,5.70262,5.70183,5.70262,9000000.0
2005-01-27 20:12:00,5.70275,5.7033,5.70141,5.70246,16000000.0
2005-01-27 20:13:00,5.70216,5.70228,5.70191,5.70212,11000000.0
2005-01-27 20:14:00,5.70165,5.70198,5.70116,5.70183,19000000.0
2005-01-27 20:15:00,5.70179,5.7018,5.70061,5.70111,13000000.0
2005-01-27 20:16:00,5.7015,5.7015,5.7005,5.70053,15000000.0
2005-01-27 20:17:00,5.70033,5.701,5.70008,5.70055,8000000.0
2005-01-27 20:18:00,5.70047,5.70082,5.69981,5.6999,14000000.0
2005-01-27 20:19:00,5.70023,5.70023,5.69931,5.69977,14000000.0
2005-01-27 20:20:00,5.69913,5.70054,5.69846,5.70054,12000000.0
2005-01-27 20:21:00,5.70101,5.70197,5.70094,5.70171,9000000.0
2005-01-27 20:22:00,5.70191,5.70211,5.70161,5.70173,17000000.0
2005-01-27 20:23:00,5.7021,5.7021,5.7004,5.7004,11000000.0
2005-01-27 20:24:00,5.70181,5.70234,5.70129,5.70186,16000000.0
2005-01-27 20:25:00,5.70189,5.70218,5.70138,5.70212,11000000.0
2005-01-27 20:26:00,5.70197,5.70197,5.70155,5.70173,8000000.0
2005-01-27 20:27:00,5.70166,5.70177,5.70113,5.70128,13000000.0
2005-01-27 20:28:00,5.70072,5.70078,5.69998,5.70056,15000000.0
2005-01-27 20:29:00,5.70144,5.70144,5.70045,5.70102,16000000.0
2005-01-27 20:30:00,5.70058,5.70058,5.69969,5.69989,8000000.0
2005-01-27 20:31:00,5.69907,5.69966,5.69824,5.69929,18000000.0
2005-01-27 20:32:00,5.69909,5.69909,5.69756,5.69819,7000000.0
2005-01-27 20:33:00,5.69856,5.6989,5.69797,5.69874,13000000.0
2005-01-27 20:34:00,5.69939,5.70004,5.69866,5.69965,13000000.0
2005-01-27 20:35:00,5.70067,5.70072,5.6999,5.70036,9000000.0
2005-01-27 20:36:00,5.70089,5.70129,5.70051,5.70128,17000000.0
2005-01-27 20:37:00,5.70076,5.70127,5.70038,5.70113,14000000.0
2005-01-27 20:38:00,5.70106,5.70131,5.70036,5.70037,16000000.0
2005-01-27 20:39:00,5.70066,5.70085,5.69982,5.69995,14000000.0
2005-01-27 20:40:00,5.69932,5.69974,5.69912,5.69963,17000000.0
2005-01-27 20:41:00,5.69886,5.69974,5.69812,5.69839,16000000.0
2005-01-27 20:42:00,5.69766,5.69868,5.69756,5.69852,22000000.0
2005-01-27 20:43:00,5.69886,5.69919,5.6984,5.69896,18000000.0
2005-01-27 20:44:00,5.6995,5.6995,5.69811,5.69811,16000000.0
2005-01-27 20:45:00,5.69823,5.69958,5.69786,5.69786,8000000.0
2005-01-27 20:46:00,5.69799,5.69992,5.69799,5.69992,19000000.0
2005-01-27 20:47:00,5.69999,5.70048,5.69895,5.70014,12000000.0
2005-01-27 20:48:00,5.70022,5.70041,5.69975,5.70001,9000000.0
2005-01-27 20:49:00,5.6993,5.69941,5.69878,5.69902,19000000.0
2005-01-27 20:50:00,5.69881,5.69976,5.69878,5.69921,15000000.0
2005-01-27 20:51:00,5.69966,5.69967,5.69897,5.69948,9000000.0
2005-01-27 20:52:00,5.69902,5.69917,5.69846,5.69866,11000000.0
2005-01-27 20:53:00,5.69878,5.69913,5.69794,5.69884,15000000.0
2005-01-27 20:54:00,5.69916,5.6996,5.69846,5.69846,12000000.0
2005-01-27 20:55:00,5.69938,5.69968,5.69885,5.69885,18000000.0
2005-01-27 20:56:00,5.69943,5.70023,5.69938,5.69962,12000000.0
2005-01-27 20:57:00,5.69931,5.69931,5.69775,5.69871,13000000.0
2005-01-27 20:58:00,5.699,5.69906,5.69829,5.69829,11000000.0
2005-01-27 20:59:00,5.69879,5.69912,5.69827,5.69912,11000000.0
2005-01-27 21:00:00,5.69867,5.70021,5.69867,5.6999,17000000.0
2005-01-27 21:01:00,5.6987,5.69997,5.69863,5.69988,10000000.0
2005-01-27 21:02:00,5.70019,5.70024,5.69956,5.69975,8000000.0
2005-01-27 21:03:00,5.70039,5.70135,5.70012,5.70085,19000000.0
2005-01-27 21:04:00,5.70132,5.70157,5.70038,5.70043,18000000.0
2005-01-27 21:05:00,5.70015,5.70138,5.70015,5.70072,14000000.0
2005-01-27 21:06:00,5.70061,5.70147,5.70061,5.70125,12000000.0
2005-01-27 21:07:00,5.70146,5.70194,5.70119,5.70119,10000000.0
2005-01-27 21:08:00,5.70065,5.70149,5.7005,5.70149,14000000.0
2005-01-27 21:09:00,5.70081,5.70157,5.7006,5.70132,16000000.0
2005-01-27 21:10:00,5.70128,5.70193,5.70062,5.70141,15000000.0
2005-01-27 21:11:00,5.70127,5.70197,5.70108,5.70197,13000000.0
2005-01-27 21:12:00,5.70215,5.70215,5.70021,5.70048,10000000.0
2005-01-27 21:13:00,5.69993,5.70044,5.69981,5.70028,14000000.0
2005-01-27 21:14:00,5.70097,5.70108,5.70011,5.70032,10000000.0
2005-01-27 21:15:00,5.70056,5.70172,5.70056,5.70127,15000000.0
2005-01-27 21:16:00,5.70163,5.70177,5.70132,5.70161,11000000.0
2005-01-27 21:17:00,5.7017,5.70219,5.70113,5.70113,13000000.0
2005-01-27 21:18:00,5.70134,5.70227,5.70129,5.70227,17000000.0
2005-01-27 21:19:00,5.70151,5.7023,5.70079,5.7023,12000000.0
2005-01-27 21:20:00,5.7015,5.70189,5.70058,5.70189,14000000.0
2005-01-27 21:21:00,5.70214,5.70233,5.70163,5.70211,11000000.0
2005-01-27 21:22:00,5.70286,5.70342,5.70231,5.70342,9000000.0
2005-01-27 21:23:00,5.7031,5.70379,5.7031,5.70344,7000000.0
2005-01-27 21:24:00,5.70263,5.70367,5.70263,5.70367,11000000.0
2005-01-27 21:25:00,5.70473,5.70473,5.70369,5.70376,7000000.0
2005-01-27 21:26:00,5.7033,5.70356,5.70252,5.70254,13000000.0
2005-01-27 21:27:00,5.7027,5.70274,5.70163,5.70163,11000000.0
2005-01-27 21:28:00,5.70251,5.70275,5.70191,5.70233,15000000.0
2005-01-27 21:29:00,5.70266,5.70274,5.70231,5.70255,12000000.0
2005-01-27 21:30:00,5.7025,5.70286,5.70217,5.70241,10000000.0
2005-01-27 21:31:00,5.7022,5.70268,5.70192,5.70222,10000000.0
2005-01-27 21:32:00,5.70242,5.70287,5.70211,5.70253,12000000.0
2005-01-27 21:33:00,5.70275,5.70329,5.70245,5.7031,19000000.0
2005-01-27 21:34:00,5.70355,5.70355,5.70223,5.70313,8000000.0
2005-01-27 21:35:00,5.70289,5.70358,5.70255,5.70255,20000000.0
2005-01-27 21:36:00,5.70303,5.70327,5.70149,5.70307,19000000.0
2005-01-27 21:37:00,5.70249,5.70291,5.70175,5.70265,19000000.0
2005-01-27 21:38:00,5.70253,5.70373,5.70204,5.70373,13000000.0
2005-01-27 21:39:00,5.70252,5.70295,5.70189,5.70233,17000000.0
2005-01-27 21:40:00,5.70191,5.70301,5.70174,5.70295,7000000.0
2005-01-27 21:41:00,5.70227,5.70335,5.70175,5.70186,11000000.0
2005-01-27 21:42:00,5.7031,5.70312,5.70228,5.7031,18000000.0
2005-01-27 21:43:00,5.70278,5.70292,5.7022,5.70252,13000000.0
2005-01-27 21:44:00,5.7025,5.70322,5.70231,5.70322,16000000.0
2005-01-27 21:45:00,5.70274,5.703,5.70241,5.70247,11000000.0
2005-01-27 21:46:00,5.70194,5.70194,5.70116,5.70136,13000000.0
2005-01-27 21:47:00,5.70148,5.70214,5.70119,5.70155,13000000.0
2005-01-27 21:48:00,5.70127,5.70127,5.70045,5.70116,17000000.0
2005-01-27 21:49:00,5.70153,5.70187,5.70058,5.70156,8000000.0
2005-01-27 21:50:00,5.70142,5.70181,5.70128,5.70138,11000000.0
2005-01-27 21:51:00,5.70181,5.70289,5.70181,5.70289,13000000.0
2005-01-27 21:52:00,5.70252,5.70336,5.70247,5.70332,13000000.0
2005-01-27 21:53:00,5.7032,5.70366,5.70237,5.70335,14000000.0
2005-01-27 21:54:00,5.70351,5.70373,5.70259,5.70274,11000000.0
2005-01-27 21:55:00,5.70246,5.70353,5.70226,5.70353,17000000.0
2005-01-27 21:56:00,5.7039,5.7039,5.70247,5.70279,12000000.0
2005-01-27 21:57:00,5.70241,5.7032,5.70241,5.70266,16000000.0
2005-01-27 21:58:00,5.70271,5.70318,5.70245,5.70245,9000000.0
2005-01-27 21:59:00,5.70224,5.70258,5.70138,5.70244,18000000.0
2005-01-27 22:00:00,5.70259,5.70335,5.70244,5.70245,13000000.0
2005-01-27 22:01:00,5.70263,5.70371,5.7025,5.70371,11000000.0
2005-01-27 22:02:00,5.70253,5.7028,5.70231,5.70239,17000000.0
2005-01-27 22:03:00,5.70298,5.7032,5.70229,5.70289,23000000.0
2005-01-27 22:04:00,5.70293,5.70319,5.70234,5.70319,15000000.0
2005-01-27 22:05:00,5.70326,5.70433,5.70326,5.7039,14000000.0
2005-01-27 22:06:00,5.70401,5.70428,5.70363,5.70421,15000000.0
2005-01-27 22:07:00,5.70311,5.70384,5.70279,5.70384,9000000.0
2005-01-27 22:08:00,5.70278,5.70294,5.70225,5.70294,18000000.0
2005-01-27 22:09:00,5.70317,5.70318,5.70247,5.70278,11000000.0
2005-01-27 22:10:00,5.70249,5.70327,5.70237,5.70283,7000000.0
2005-01-27 22:11:00,5.70312,5.70364,5.70277,5.70364,8000000.0
2005-01-27 22:12:00,5.70327,5.70442,5.70264,5.70442,16000000.0
2005-01-27 22:13:00,5.70414,5.70414,5.70297,5.70297,24000000.0
2005-01-27 22:14:00,5.70353,5.70353,5.70278,5.70313,9000000.0
2005-01-27 22:15:00,5.70293,5.70346,5.70293,5.70319,10000000.0
2005-01-27 22:16:00,5.70395,5.70395,5.70241,5.70305,13000000.0
2005-01-27 22:17:00,5.70285,5.70342,5.70236,5.70239,20000000.0
2005-01-27 22:18:00,5.70258,5.70277,5.70222,5.70259,11000000.0
2005-01-27 22:19:00,5.70279,5.70279,5.70138,5.70265,15000000.0
2005-01-27 22:20:00,5.70308,5.70344,5.70283,5.70288,16000000.0
2005-01-27 22:21:00,5.70237,5.70307,5.70215,5.70307,12000000.0
2005-01-27 22:22:00,5.70126,5.70368,5.70122,5.70368,14000000.0
2005-01-27 22:23:00,5.70246,5.70246,5.70133,5.70133,11000000.0
2005-01-27 22:24:00,5.70158,5.70277,5.70158,5.70277,16000000.0
2005-01-27 22:25:00,5.7027,5.7033,5.702,5.7033,14000000.0
2005-01-27 22:26:00,5.70299,5.70299,5.70201,5.70255,10000000.0
2005-01-27 22:27:00,5.70276,5.70297,5.70112,5.70145,14000000.0
2005-01-27 22:28:00,5.70108,5.70176,5.70093,5.70152,12000000.0
2005-01-27 22:29:00,5.70183,5.70223,5.70108,5.70215,13000000.0
2005-01-27 22:30:00,5.70177,5.70199,5.70141,5.70199,8000000.0
2005-01-27 22:31:00,5.70219,5.70292,5.702,5.70292,11000000.0
2005-01-27 22:32:00,5.70287,5.70287,5.70213,5.70237,20000000.0
2005-01-27 22:33:00,5.7035,5.7035,5.70295,5.70338,11000000.0
2005-01-27 22:34:00,5.70284,5.70311,5.7019,5.7019,10000000.0
2005-01-27 22:35:00,5.70295,5.7031,5.70247,5.703,13000000.0
2005-01-27 22:36:00,5.70261,5.70337,5.70232,5.70337,9000000.0
2005-01-27 22:37:00,5.70386,5.70396,5.70371,5.70393,13000000.0
2005-01-27 22:38:00,5.7028,5.70302,5.70218,5.70267,9000000.0
2005-01-27 22:39:00,5.70257,5.70351,5.70215,5.70348,12000000.0
2005-01-27 22:40:00,5.70266,5.7037,5.70266,5.7037,9000000.0
2005-01-27 22:41:00,5.70388,5.70388,5.70311,5.70354,14000000.0
2005-01-27 22:42:00,5.7024,5.70337,5.70235,5.70325,13000000.0
2005-01-27 22:43:00,5.704,5.70431,5.70305,5.70393,12000000.0
2005-01-27 22:44:00,5.70312,5.70329,5.70242,5.70321,15000000.0
2005-01-27 22:45:00,5.70275,5.70283,5.70171,5.70283,13000000.0
2005-01-27 22:46:00,5.70261,5.70275,5.70212,5.70264,14000000.0
2005-01-27 22:47:00,5.70243,5.70318,5.70159,5.7029,15000000.0
2005-01-27 22:48:00,5.70343,5.70345,5.70235,5.70345,13000000.0
2005-01-27 22:49:00,5.70367,5.70367,5.70234,5.70301,13000000.0
2005-01-27 22:50:00,5.70261,5.70387,5.70261,5.70339,15000000.0
2005-01-27 22:51:00,5.70376,5.70376,5.70285,5.70326,14000000.0
2005-01-27 22:52:00,5.70393,5.70393,5.70313,5.70377,9000000.0
2005-01-27 22:53:00,5.70436,5.70436,5.70373,5.70412,15000000.0
2005-01-27 22:54:00,5.70414,5.70471,5.70408,5.70444,17000000.0
2005-01-27 22:55:00,5.70444,5.70498,5.70383,5.70424,16000000.0
2005-01-27 22:56:00,5.70449,5.70466,5.70308,5.70308,13000000.0
2005-01-27 22:57:00,5.70408,5.70412,5.70285,5.70412,8000000.0
2005-01-27 22:58:00,5.70457,5.7046,5.70352,5.70401,8000000.0
2005-01-27 22:59:00,5.70407,5.7043,5.70336,5.70367,19000000.0
2005-01-27 23:00:00,5.70324,5.704,5.70295,5.70367,10000000.0
2005-01-27 23:01:00,5.70434,5.70434,5.70353,5.70419,7000000.0
2005-01-27 23:02:00,5.70401,5.70489,5.70381,5.70489,15000000.0
2005-01-27 23:03:00,5.70391,5.70497,5.70384,5.70447,17000000.0
2005-01-27 23:04:00,5.70469,5.70487,5.70411,5.70462,19000000.0
2005-01-27 23:05:00,5.70377,5.70533,5.70377,5.70504,9000000.0
2005-01-27 23:06:00,5.70442,5.70529,5.70428,5.70529,12000000.0
2005-01-27 23:07:00,5.70397,5.7051,5.70312,5.7051,14000000.0
2005-01-27 23:08:00,5.7054,5.7054,5.70387,5.70455,16000000.0
2005-01-27 23:09:00,5.70507,5.70507,5.70379,5.70407,9000000.0
2005-01-27 23:10:00,5.7053,5.70576,5.70492,5.70492,12000000.0
2005-01-27 23:11:00,5.70426,5.7049,5.70392,5.7049,14000000.0
2005-01-27 23:12:00,5.70491,5.70512,5.70412,5.70437,7000000.0
2005-01-27 23:13:00,5.70487,5.70551,5.70487,5.70551,14000000.0
2005-01-27 23:14:00,5.7045,5.70519,5.7041,5.70519,19000000.0
2005-01-27 23:15:00,5.70478,5.70478,5.70292,5.7031,13000000.0
2005-01-27 23:16:00,5.70332,5.70406,5.70228,5.7034,15000000.0
2005-01-27 23:17:00,5.70388,5.70388,5.70348,5.70372,11000000.0
2005-01-27 23:18:00,5.70346,5.70376,5.70308,5.70367,12000000.0
2005-01-27 23:19:00,5.70434,5.70533,5.70376,5.70533,14000000.0
2005-01-27 23:20:00,5.70433,5.70433,5.70341,5.70341,19000000.0
2005-01-27 23:21:00,5.70311,5.70518,5.70311,5.70518,7000000.0
2005-01-27 23:22:00,5.70468,5.70473,5.70354,5.70413,15000000.0
2005-01-27 23:23:00,5.70316,5.7048,5.70316,5.70442,11000000.0
2005-01-27 23:24:00,5.70376,5.70382,5.70335,5.70376,14000000.0
2005-01-27 23:25:00,5.704,5.70468,5.70321,5.70452,11000000.0
2005-01-27 23:26:00,5.7045,5.70495,5.70425,5.70493,14000000.0
2005-01-27 23:27:00,5.70348,5.7047,5.70347,5.7047,11000000.0
2005-01-27 23:28:00,5.70477,5.70504,5.70474,5.70477,12000000.0
2005-01-27 23:29:00,5.70382,5.7046,5.70378,5.7046,16000000.0
2005-01-27 23:30:00,5.70507,5.70514,5.70489,5.70514,20000000.0
2005-01-27 23:31:00,5.70318,5.70318,5.70245,5.70286,11000000.0
2005-01-27 23:32:00,5.70193,5.70287,5.70147,5.70147,16000000.0
2005-01-27 23:33:00,5.70169,5.70298,5.70169,5.70224,12000000.0
2005-01-27 23:34:00,5.70243,5.70254,5.70193,5.70193,13000000.0
2005-01-27 23:35:00,5.70166,5.70263,5.70166,5.70219,9000000.0
2005-01-27 23:36:00,5.70297,5.70319,5.70235,5.70282,9000000.0
2005-01-27 23:37:00,5.70254,5.70272,5.70189,5.7024,14000000.0
2005-01-27 23:38:00,5.70214,5.70223,5.70082,5.70082,13000000.0
2005-01-27 23:39:00,5.70205,5.70287,5.7016,5.70287,17000000.0
2005-01-27 23:40:00,5.70196,5.70196,5.70074,5.70074,12000000.0
2005-01-27 23:41:00,5.70236,5.70268,5.70162,5.70268,17000000.0
2005-01-27 23:42:00,5.7021,5.70218,5.70109,5.702,22000000.0
2005-01-27 23:43:00,5.70152,5.70213,5.70083,5.70208,15000000.0
2005-01-27 23:44:00,5.70185,5.70237,5.7012,5.70213,14000000.0
2005-01-27 23:45:00,5.70266,5.70266,5.70173,5.70177,20000000.0
2005-01-27 23:46:00,5.70187,5.70204,5.70145,5.70204,14000000.0
2005-01-27 23:47:00,5.70186,5.70186,5.70029,5.7006,10000000.0
2005-01-27 23:48:00,5.70029,5.7009,5.69971,5.7009,18000000.0
2005-01-27 23:49:00,5.7012,5.70124,5.6999,5.7005,14000000.0
2005-01-27 23:50:00,5.69962,5.69971,5.69835,5.69835,13000000.0
2005-01-27 23:51:00,5.69844,5.69898,5.69815,5.69815,8000000.0
2005-01-27 23:52:00,5.69813,5.69845,5.69719,5.69829,16000000.0
2005-01-27 23:53:00,5.69836,5.69852,5.69717,5.69757,18000000.0
2005-01-27 23:54:00,5.6974,5.69849,5.6974,5.69849,12000000.0
2005-01-27 23:55:00,5.69872,5.6991,5.69826,5.69892,19000000.0
2005-01-27 23:56:00,5.69923,5.6994,5.69795,5.69795,14000000.0
2005-01-27 23:57:00,5.69763,5.69822,5.69745,5.69796,16000000.0
2005-01-27 23:58:00,5.6981,5.70006,5.6981,5.6997,13000000.0
2005-01-27 23:59:00,5.70019,5.70137,5.69937,5.69982,14000000.0
2005-01-28 00:00:00,5.69827,5.6996,5.69827,5.69924,17000000.0
2005-01-28 00:01:00,5.69995,5.70164,5.69995,5.70074,12000000.0
2005-01-28 00:02:00,5.70123,5.70182,5.70097,5.70182,15000000.0
2005-01-28 00:03:00,5.70143,5.70143,5.70048,5.70136,14000000.0
2005-01-28 00:04:00,5.70009,5.70034,5.69894,5.70003,12000000.0
2005-01-28 00:05:00,5.69921,5.69979,5.69903,5.69926,12000000.0
2005-01-28 00:06:00,5.69994,5.70039,5.69927,5.69971,12000000.0
2005-01-28 00:07:00,5.6996,5.69979,5.69902,5.69938,11000000.0
2005-01-28 00:08:00,5.69931,5.69993,5.69905,5.69993,15000000.0
2005-01-28 00:09:00,5.69984,5.69984,5.69875,5.69959,12000000.0
2005-01-28 00:10:00,5.69919,5.69968,5.69861,5.69968,19000000.0
2005-01-28 00:11:00,5.69958,5.69958,5.69776,5.69816,8000000.0
2005-01-28 00:12:00,5.69916,5.6994,5.69826,5.69913,9000000.0
2005-01-28 00:13:00,5.69886,5.69909,5.69839,5.69871,13000000.0
2005-01-28 00:14:00,5.6994,5.69974,5.6989,5.69917,14000000.0
2005-01-28 00:15:00,5.69933,5.69943,5.69822,5.69891,12000000.0
2005-01-28 00:16:00,5.69774,5.69796,5.69602,5.69723,12000000.0
2005-01-28 00:17:00,5.69703,5.6978,5.69672,5.69741,10000000.0
2005-01-28 00:18:00,5.6969,5.69839,5.6969,5.69775,19000000.0
2005-01-28 00:19:00,5.6972,5.69749,5.69624,5.69658,12000000.0
2005-01-28 00:20:00,5.69571,5.69581,5.69365,5.69365,11000000.0
2005-01-28 00:21:00,5.69246,5.69246,5.68859,5.68896,14000000.0
2005-01-28 00:22:00,5.68906,5.68966,5.68786,5.68966,13000000.0
2005-01-28 00:23:00,5.6899,5.69126,5.68971,5.69126,13000000.0
2005-01-28 00:24:00,5.69117,5.69117,5.68773,5.68793,9000000.0
2005-01-28 00:25:00,5.68795,5.68884,5.68769,5.68881,13000000.0
2005-01-28 00:26:00,5.68873,5.68924,5.68799,5.68906,14000000.0
2005-01-28 00:27:00,5.68884,5.68951,5.68805,5.68923,15000000.0
2005-01-28 00:28:00,5.68989,5.69398,5.68976,5.69397,7000000.0
2005-01-28 00:29:00,5.69429,5.69508,5.69396,5.69453,17000000.0
2005-01-28 00:30:00,5.69455,5.69459,5.69351,5.69448,9000000.0
2005-01-28 00:31:00,5.69483,5.69517,5.69368,5.69413,13000000.0
2005-01-28 00:32:00,5.69458,5.69458,5.69393,5.69399,8000000.0
2005-01-28 00:33:00,5.69466,5.69695,5.69462,5.69695,19000000.0
2005-01-28 00:34:00,5.69773,5.69971,5.69773,5.69942,15000000.0
2005-01-28 00:35:00,5.70026,5.70271,5.70026,5.70063,12000000.0
2005-01-28 00:36:00,5.69978,5.7,5.69851,5.69851,15000000.0
2005-01-28 00:37:00,5.69896,5.69896,5.69732,5.69783,15000000.0
2005-01-28 00:38:00,5.69852,5.69936,5.6978,5.69917,18000000.0
2005-01-28 00:39:00,5.69987,5.69993,5.69888,5.69939,20000000.0
2005-01-28 00:40:00,5.69888,5.69983,5.69888,5.69914,10000000.0
2005-01-28 00:41:00,5.69891,5.69967,5.69864,5.69945,9000000.0
2005-01-28 00:42:00,5.69944,5.70044,5.69872,5.70044,16000000.0
2005-01-28 00:43:00,5.70105,5.70221,5.70105,5.70221,16000000.0
2005-01-28 00:44:00,5.70231,5.70303,5.70178,5.70178,10000000.0
2005-01-28 00:45:00,5.70185,5.70187,5.70057,5.70077,16000000.0
2005-01-28 00:46:00,5.70055,5.70055,5.69952,5.70042,12000000.0
2005-01-28 00:47:00,5.69937,5.70036,5.69896,5.69896,8000000.0
2005-01-28 00:48:00,5.69894,5.69955,5.69859,5.69903,16000000.0
2005-01-28 00:49:00,5.69961,5.70002,5.699,5.69998,11000000.0
2005-01-28 00:50:00,5.70029,5.70137,5.69981,5.70137,9000000.0
2005-01-28 00:51:00,5.7,5.70115,5.69968,5.69968,9000000.0
2005-01-28 00:52:00,5.70097,5.70159,5.7006,5.70094,18000000.0
2005-01-28 00:53:00,5.70088,5.70124,5.70021,5.70062,12000000.0
2005-01-28 00:54:00,5.70056,5.70109,5.70055,5.70097,12000000.0
2005-01-28 00:55:00,5.70069,5.70086,5.70025,5.70058,11000000.0
2005-01-28 00:56:00,5.70099,5.70165,5.70086,5.70165,14000000.0
2005-01-28 00:57:00,5.70123,5.70135,5.70051,5.70057,15000000.0
2005-01-28 00:58:00,5.70032,5.70057,5.69958,5.70032,9000000.0
2005-01-28 00:59:00,5.70078,5.70118,5.70021,5.70069,17000000.0
2005-01-28 01:00:00,5.70018,5.70087,5.69916,5.69951,12000000.0
2005-01-28 01:01:00,5.69958,5.69996,5.69897,5.69996,15000000.0
2005-01-28 01:02:00,5.69994,5.70007,5.69914,5.69914,10000000.0
2005-01-28 01:03:00,5.6997,5.6997,5.69844,5.69911,13000000.0
2005-01-28 01:04:00,5.69887,5.69951,5.69848,5.69919,13000000.0
2005-01-28 01:05:00,5.69848,5.69887,5.69828,5.69887,13000000.0
2005-01-28 01:06:00,5.69835,5.69872,5.6976,5.69863,12000000.0
2005-01-28 01:07:00,5.69845,5.69891,5.69718,5.69718,13000000.0
2005-01-28 01:08:00,5.69762,5.69918,5.69762,5.69884,15000000.0
2005-01-28 01:09:00,5.69917,5.69957,5.69897,5.69915,17000000.0
2005-01-28 01:10:00,5.69951,5.69951,5.69844,5.69871,10000000.0
2005-01-28 01:11:00,5.698,5.69818,5.69704,5.69818,11000000.0
2005-01-28 01:12:00,5.6982,5.69822,5.69666,5.69666,10000000.0
2005-01-28 01:13:00,5.69872,5.69902,5.69822,5.69863,11000000.0
2005-01-28 01:14:00,5.69834,5.69892,5.69801,5.69882,13000000.0
2005-01-28 01:15:00,5.69903,5.69942,5.69887,5.69926,9000000.0
2005-01-28 01:16:00,5.69867,5.70051,5.69853,5.70051,12000000.0
2005-01-28 01:17:00,5.7013,5.70191,5.70127,5.70173,11000000.0
2005-01-28 01:18:00,5.70158,5.70215,5.70065,5.70084,12000000.0
2005-01-28 01:19:00,5.70085,5.70156,5.70049,5.70135,19000000.0
2005-01-28 01:20:00,5.70149,5.70149,5.70036,5.70036,11000000.0
2005-01-28 01:21:00,5.69996,5.70017,5.69959,5.70001,12000000.0
2005-01-28 01:22:00,5.70048,5.70048,5.69962,5.70028,9000000.0
2005-01-28 01:23:00,5.70006,5.70012,5.69908,5.69951,13000000.0
2005-01-28 01:24:00,5.69989,5.69989,5.69857,5.69889,14000000.0
2005-01-28 01:25:00,5.69872,5.69937,5.69825,5.69833,11000000.0
2005-01-28 01:26:00,5.69825,5.69982,5.69777,5.69982,10000000.0
2005-01-28 01:27:00,5.69826,5.69917,5.69795,5.69878,17000000.0
2005-01-28 01:28:00,5.69901,5.70041,5.69862,5.70041,13000000.0
2005-01-28 01:29:00,5.70073,5.70098,5.70029,5.70052,19000000.0
2005-01-28 01:30:00,5.70034,5.70047,5.69938,5.70047,15000000.0
2005-01-28 01:31:00,5.7005,5.7005,5.69981,5.69987,15000000.0
2005-01-28 01:32:00,5.69894,5.69917,5.69844,5.69902,12000000.0
2005-01-28 01:33:00,5.69886,5.69919,5.69826,5.69845,8000000.0
2005-01-28 01:34:00,5.69911,5.69915,5.69729,5.69894,18000000.0
2005-01-28 01:35:00,5.69892,5.69925,5.69829,5.69914,12000000.0
2005-01-28 01:36:00,5.69754,5.69885,5.69729,5.69804,16000000.0
2005-01-28 01:37:00,5.69749,5.69805,5.69734,5.69782,15000000.0
2005-01-28 01:38:00,5.69719,5.6979,5.69634,5.6979,18000000.0
2005-01-28 01:39:00,5.69818,5.69831,5.69752,5.69798,10000000.0
2005-01-28 01:40:00,5.69729,5.6977,5.69659,5.6977,11000000.0
2005-01-28 01:41:00,5.69802,5.69931,5.69801,5.69842,16000000.0
2005-01-28 01:42:00,5.69756,5.69838,5.69733,5.69811,14000000.0
2005-01-28 01:43:00,5.69725,5.69852,5.69725,5.6981,16000000.0
2005-01-28 01:44:00,5.69788,5.69816,5.69692,5.69787,15000000.0
2005-01-28 01:45:00,5.69709,5.69809,5.69709,5.69809,16000000.0
2005-01-28 01:46:00,5.69768,5.69858,5.69768,5.69791,9000000.0
2005-01-28 01:47:00,5.69801,5.6987,5.69698,5.69796,17000000.0
2005-01-28 01:48:00,5.69892,5.69923,5.69861,5.69883,16000000.0
2005-01-28 01:49:00,5.69914,5.69946,5.69859,5.69875,10000000.0
2005-01-28 01:50:00,5.69859,5.69892,5.69807,5.69887,11000000.0
2005-01-28 01:51:00,5.69897,5.69903,5.69811,5.69894,12000000.0
2005-01-28 01:52:00,5.69907,5.69975,5.69852,5.69912,12000000.0
2005-01-28 01:53:00,5.69769,5.69832,5.69726,5.69812,18000000.0
2005-01-28 01:54:00,5.69867,5.6997,5.69849,5.69935,14000000.0
2005-01-28 01:55:00,5.69939,5.70005,5.69875,5.69988,18000000.0
2005-01-28 01:56:00,5.70024,5.70064,5.6999,5.70035,8000000.0
2005-01-28 01:57:00,5.70013,5.70033,5.6994,5.69956,13000000.0
2005-01-28 01:58:00,5.69984,5.70092,5.6992,5.70092,11000000.0
2005-01-28 01:59:00,5.70054,5.70116,5.70045,5.70056,11000000.0
2005-01-28 02:00:00,5.70071,5.70166,5.69964,5.70077,16000000.0
2005-01-28 02:01:00,5.70121,5.70124,5.70067,5.70076,21000000.0
2005-01-28 02:02:00,5.70065,5.70068,5.69972,5.69972,10000000.0
2005-01-28 02:03:00,5.69923,5.69993,5.6991,5.69993,8000000.0
2005-01-28 02:04:00,5.69999,5.70013,5.69842,5.69894,14000000.0
2005-01-28 02:05:00,5.69937,5.70064,5.69937,5.69988,14000000.0
2005-01-28 02:06:00,5.70054,5.70125,5.69989,5.70125,15000000.0
2005-01-28 02:07:00,5.70002,5.70188,5.70002,5.70182,10000000.0
2005-01-28 02:08:00,5.70041,5.70086,5.70007,5.70072,16000000.0
2005-01-28 02:09:00,5.70151,5.70205,5.70098,5.7018,18000000.0
2005-01-28 02:10:00,5.70182,5.70247,5.70182,5.70247,16000000.0
2005-01-28 02:11:00,5.70216,5.70269,5.7015,5.70229,14000000.0
2005-01-28 02:12:00,5.70238,5.70238,5.70144,5.70205,10000000.0
2005-01-28 02:13:00,5.70116,5.70164,5.70033,5.70164,15000000.0
2005-01-28 02:14:00,5.70188,5.70191,5.7006,5.70191,19000000.0
2005-01-28 02:15:00,5.70274,5.70288,5.70194,5.70194,12000000.0
2005-01-28 02:16:00,5.70248,5.70311,5.7024,5.7024,18000000.0
2005-01-28 02:17:00,5.70215,5.70215,5.70087,5.70199,14000000.0
2005-01-28 02:18:00,5.7012,5.70228,5.7009,5.70191,12000000.0
2005-01-28 02:19:00,5.70153,5.70205,5.70127,5.70197,14000000.0
2005-01-28 02:20:00,5.70171,5.70189,5.70092,5.70092,13000000.0
2005-01-28 02:21:00,5.70099,5.70099,5.70015,5.7005,15000000.0
2005-01-28 02:22:00,5.69976,5.70051,5.69976,5.70002,13000000.0
2005-01-28 02:23:00,5.70083,5.70083,5.70002,5.7004,16000000.0
2005-01-28 02:24:00,5.70001,5.70046,5.69926,5.69926,17000000.0
2005-01-28 02:25:00,5.69948,5.70073,5.69948,5.70073,10000000.0
2005-01-28 02:26:00,5.70014,5.70132,5.70014,5.70132,13000000.0
2005-01-28 02:27:00,5.70039,5.70108,5.7002,5.70105,7000000.0
2005-01-28 02:28:00,5.70163,5.70203,5.70136,5.70198,9000000.0
2005-01-28 02:29:00,5.70231,5.70241,5.7014,5.7014,20000000.0
2005-01-28 02:30:00,5.7024,5.7024,5.7015,5.70152,11000000.0
2005-01-28 02:31:00,5.70134,5.70159,5.70089,5.70123,9000000.0
2005-01-28 02:32:00,5.7012,5.70157,5.70059,5.70065,13000000.0
2005-01-28 02:33:00,5.70017,5.70137,5.70015,5.70131,14000000.0
2005-01-28 02:34:00,5.70068,5.70137,5.70068,5.70125,17000000.0
2005-01-28 02:35:00,5.7019,5.70222,5.70144,5.70202,15000000.0
2005-01-28 02:36:00,5.70197,5.70206,5.70131,5.70178,14000000.0
2005-01-28 02:37:00,5.70201,5.70262,5.70187,5.70262,13000000.0
2005-01-28 02:38:00,5.70219,5.70232,5.70145,5.70232,14000000.0
2005-01-28 02:39:00,5.70208,5.70291,5.70137,5.70281,15000000.0
2005-01-28 02:40:00,5.70166,5.70281,5.70166,5.70242,12000000.0
2005-01-28 02:41:00,5.70112,5.7023,5.70112,5.7023,13000000.0
2005-01-28 02:42:00,5.7016,5.70318,5.7016,5.70188,16000000.0
2005-01-28 02:43:00,5.70205,5.70258,5.70158,5.70244,18000000.0
2005-01-28 02:44:00,5.70168,5.70256,5.70168,5.70222,10000000.0
2005-01-28 02:45:00,5.70149,5.70212,5.70127,5.70134,14000000.0
2005-01-28 02:46:00,5.7001,5.70148,5.7001,5.701,18000000.0
2005-01-28 02:47:00,5.70155,5.70204,5.70139,5.70151,17000000.0
2005-01-28 02:48:00,5.70189,5.70196,5.70127,5.70127,7000000.0
2005-01-28 02:49:00,5.70151,5.70239,5.70144,5.70214,13000000.0
2005-01-28 02:50:00,5.70243,5.7033,5.70184,5.7033,14000000.0
2005-01-28 02:51:00,5.70291,5.70291,5.70201,5.70251,15000000.0
2005-01-28 02:52:00,5.70299,5.70348,5.70255,5.70266,15000000.0
2005-01-28 02:53:00,5.70249,5.70261,5.7012,5.7012,9000000.0
2005-01-28 02:54:00,5.70277,5.70295,5.70223,5.70295,13000000.0
2005-01-28 02:55:00,5.70356,5.7044,5.70299,5.7044,11000000.0
2005-01-28 02:56:00,5.70419,5.70494,5.70365,5.70483,18000000.0
2005-01-28 02:57:00,5.70559,5.70757,5.70559,5.70757,13000000.0
2005-01-28 02:58:00,5.70761,5.70777,5.7064,5.7064,9000000.0
2005-01-28 02:59:00,5.70583,5.70637,5.70535,5.70563,14000000.0
2005-01-28 03:00:00,5.70474,5.7056,5.70462,5.7056,11000000.0
2005-01-28 03:01:00,5.70488,5.70488,5.70367,5.70367,11000000.0
2005-01-28 03:02:00,5.70341,5.70392,5.70334,5.70391,11000000.0
2005-01-28 03:03:00,5.70448,5.70501,5.70399,5.7048,23000000.0
2005-01-28 03:04:00,5.70406,5.70455,5.70385,5.70418,11000000.0
2005-01-28 03:05:00,5.704,5.70403,5.70281,5.70395,17000000.0
2005-01-28 03:06:00,5.70311,5.7039,5.70311,5.70389,9000000.0
2005-01-28 03:07:00,5.70456,5.70456,5.7028,5.70364,15000000.0
2005-01-28 03:08:00,5.70308,5.70402,5.70308,5.70385,12000000.0
2005-01-28 03:09:00,5.70291,5.70406,5.70273,5.70273,15000000.0
2005-01-28 03:10:00,5.70247,5.70361,5.70247,5.70361,19000000.0
2005-01-28 03:11:00,5.70391,5.7043,5.70312,5.70394,15000000.0
2005-01-28 03:12:00,5.70398,5.70504,5.70355,5.70504,18000000.0
2005-01-28 03:13:00,5.70344,5.70528,5.70344,5.70528,18000000.0
2005-01-28 03:14:00,5.70423,5.70423,5.70301,5.70382,10000000.0
2005-01-28 03:15:00,5.70162,5.7028,5.70162,5.70262,7000000.0
2005-01-28 03:16:00,5.70455,5.70455,5.70359,5.70359,8000000.0
2005-01-28 03:17:00,5.70423,5.70423,5.70303,5.70324,10000000.0
2005-01-28 03:18:00,5.7025,5.70364,5.7025,5.7034,15000000.0
2005-01-28 03:19:00,5.70342,5.70399,5.7034,5.70399,10000000.0
2005-01-28 03:20:00,5.70398,5.70425,5.70352,5.70424,16000000.0
2005-01-28 03:21:00,5.70372,5.70422,5.70331,5.70422,11000000.0
2005-01-28 03:22:00,5.70497,5.70497,5.70355,5.70375,10000000.0
2005-01-28 03:23:00,5.70299,5.70337,5.70216,5.70216,12000000.0
2005-01-28 03:24:00,5.7034,5.70368,5.70316,5.70368,13000000.0
2005-01-28 03:25:00,5.70329,5.70357,5.70265,5.70349,11000000.0
2005-01-28 03:26:00,5.70388,5.70446,5.70355,5.70386,13000000.0
2005-01-28 03:27:00,5.70325,5.70377,5.70293,5.70353,14000000.0
2005-01-28 03:28:00,5.70325,5.70391,5.70315,5.70391,18000000.0
2005-01-28 03:29:00,5.70365,5.70385,5.70292,5.70358,15000000.0
2005-01-28 03:30:00,5.70315,5.70352,5.70289,5.70289,10000000.0
2005-01-28 03:31:00,5.70296,5.70296,5.70219,5.70281,13000000.0
2005-01-28 03:32:00,5.70254,5.70275,5.70162,5.70162,16000000.0
2005-01-28 03:33:00,5.70225,5.70362,5.70202,5.70311,13000000.0
2005-01-28 03:34:00,5.70259,5.70303,5.70251,5.70282,16000000.0
2005-01-28 03:35:00,5.70263,5.70287,5.70234,5.70287,10000000.0
2005-01-28 03:36:00,5.7039,5.7039,5.70279,5.70328,11000000.0
2005-01-28 03:37:00,5.70265,5.70308,5.70248,5.70282,13000000.0
2005-01-28 03:38:00,5.70329,5.70344,5.70244,5.70244,13000000.0
2005-01-28 03:39:00,5.70268,5.70354,5.70268,5.70326,13000000.0
2005-01-28 03:40:00,5.70307,5.70375,5.70259,5.70259,12000000.0
2005-01-28 03:41:00,5.70323,5.70451,5.70323,5.70451,16000000.0
2005-01-28 03:42:00,5.70359,5.7045,5.70348,5.7045,21000000.0
2005-01-28 03:43:00,5.70412,5.70412,5.70331,5.7039,18000000.0
2005-01-28 03:44:00,5.70354,5.70354,5.70241,5.70304,15000000.0
2005-01-28 03:45:00,5.70253,5.70287,5.70227,5.70227,9000000.0
2005-01-28 03:46:00,5.70261,5.70364,5.70261,5.70364,8000000.0
2005-01-28 03:47:00,5.70246,5.70328,5.70195,5.70195,11000000.0
2005-01-28 03:48:00,5.70142,5.70207,5.70142,5.70145,9000000.0
2005-01-28 03:49:00,5.70192,5.70316,5.70191,5.70316,16000000.0
2005-01-28 03:50:00,5.70312,5.70312,5.70224,5.70224,19000000.0
2005-01-28 03:51:00,5.70205,5.70288,5.70156,5.70288,9000000.0
2005-01-28 03:52:00,5.70319,5.70319,5.70196,5.70287,19000000.0
2005-01-28 03:53:00,5.70214,5.70231,5.70197,5.70203,10000000.0
2005-01-28 03:54:00,5.70246,5.70246,5.70133,5.70217,17000000.0
2005-01-28 03:55:00,5.70224,5.70287,5.70215,5.70235,16000000.0
2005-01-28 03:56:00,5.70238,5.70613,5.70238,5.70613,7000000.0
2005-01-28 03:57:00,5.70688,5.70692,5.70517,5.70517,11000000.0
2005-01-28 03:58:00,5.70558,5.70583,5.70502,5.70554,12000000.0
2005-01-28 03:59:00,5.70534,5.70604,5.70529,5.70582,17000000.0
2005-01-28 04:00:00,5.70506,5.70564,5.70476,5.70542,12000000.0
2005-01-28 04:01:00,5.7048,5.70549,5.70462,5.70549,16000000.0
2005-01-28 04:02:00,5.70557,5.70557,5.70464,5.70464,14000000.0
2005-01-28 04:03:00,5.70396,5.70412,5.70279,5.70393,12000000.0
2005-01-28 04:04:00,5.70276,5.70371,5.70255,5.70371,16000000.0
2005-01-28 04:05:00,5.70396,5.70426,5.70332,5.70413,13000000.0
2005-01-28 04:06:00,5.70328,5.70414,5.70315,5.70386,16000000.0
2005-01-28 04:07:00,5.7034,5.70448,5.70309,5.70448,13000000.0
2005-01-28 04:08:00,5.70483,5.70654,5.704,5.70654,14000000.0
2005-01-28 04:09:00,5.70597,5.70671,5.70574,5.7063,10000000.0
2005-01-28 04:10:00,5.70659,5.70761,5.70659,5.70698,12000000.0
2005-01-28 04:11:00,5.70733,5.70847,5.70733,5.7084,14000000.0
2005-01-28 04:12:00,5.70823,5.70823,5.70702,5.7072,19000000.0
2005-01-28 04:13:00,5.70687,5.70722,5.70571,5.70571,20000000.0
2005-01-28 04:14:00,5.70666,5.70727,5.70599,5.70599,12000000.0
2005-01-28 04:15:00,5.70781,5.70793,5.70701,5.70762,8000000.0
2005-01-28 04:16:00,5.70752,5.70762,5.70677,5.70762,13000000.0
2005-01-28 04:17:00,5.70713,5.7075,5.7064,5.70693,15000000.0
2005-01-28 04:18:00,5.70739,5.70751,5.70661,5.70751,9000000.0
2005-01-28 04:19:00,5.70848,5.71,5.70826,5.71,12000000.0
2005-01-28 04:20:00,5.71073,5.71073,5.70949,5.71011,9000000.0
2005-01-28 04:21:00,5.71049,5.71056,5.70907,5.70997,17000000.0
2005-01-28 04:22:00,5.71014,5.71028,5.70932,5.70932,14000000.0
2005-01-28 04:23:00,5.70966,5.70966,5.70793,5.70864,10000000.0
2005-01-28 04:24:00,5.70768,5.70817,5.70686,5.70796,12000000.0
2005-01-28 04:25:00,5.70755,5.70768,5.70645,5.70727,10000000.0
2005-01-28 04:26:00,5.70686,5.70724,5.70598,5.70724,7000000.0
2005-01-28 04:27:00,5.70709,5.70739,5.70619,5.70732,15000000.0
2005-01-28 04:28:00,5.70688,5.70722,5.70631,5.70712,7000000.0
2005-01-28 04:29:00,5.70731,5.70814,5.70731,5.70773,14000000.0
2005-01-28 04:30:00,5.70732,5.70732,5.70632,5.70687,11000000.0
2005-01-28 04:31:00,5.70662,5.70682,5.70561,5.70666,15000000.0
2005-01-28 04:32:00,5.70722,5.70742,5.70686,5.70731,17000000.0
2005-01-28 04:33:00,5.70695,5.7074,5.70695,5.7074,14000000.0
2005-01-28 04:34:00,5.70733,5.70746,5.70689,5.70731,9000000.0
2005-01-28 04:35:00,5.70703,5.70722,5.70587,5.70587,12000000.0
2005-01-28 04:36:00,5.70726,5.70847,5.70726,5.70732,12000000.0
2005-01-28 04:37:00,5.70833,5.70833,5.70637,5.70637,12000000.0
2005-01-28 04:38:00,5.705,5.70616,5.705,5.70577,11000000.0
2005-01-28 04:39:00,5.70584,5.70622,5.7055,5.7062,17000000.0
2005-01-28 04:40:00,5.70612,5.70645,5.70587,5.70622,9000000.0
2005-01-28 04:41:00,5.70644,5.70669,5.70584,5.70648,10000000.0
2005-01-28 04:42:00,5.70663,5.70667,5.70579,5.70628,8000000.0
2005-01-28 04:43:00,5.70631,5.70739,5.70604,5.70739,18000000.0
2005-01-28 04:44:00,5.70702,5.70716,5.70657,5.70662,9000000.0
2005-01-28 04:45:00,5.70664,5.70716,5.70654,5.70716,9000000.0
2005-01-28 04:46:00,5.70606,5.70796,5.70606,5.70664,16000000.0
2005-01-28 04:47:00,5.7075,5.70811,5.70737,5.70811,12000000.0
2005-01-28 04:48:00,5.70846,5.70846,5.70749,5.70749,10000000.0
2005-01-28 04:49:00,5.70777,5.7086,5.70769,5.70806,16000000.0
2005-01-28 04:50:00,5.70841,5.70882,5.70799,5.70847,16000000.0
2005-01-28 04:51:00,5.70854,5.70906,5.70803,5.70807,20000000.0
2005-01-28 04:52:00,5.70798,5.70821,5.70707,5.70756,13000000.0
2005-01-28 04:53:00,5.70744,5.70744,5.70647,5.70668,11000000.0
2005-01-28 04:54:00,5.70765,5.70765,5.70675,5.70678,11000000.0
2005-01-28 04:55:00,5.70779,5.70779,5.70676,5.70676,12000000.0
2005-01-28 04:56:00,5.70641,5.7079,5.70641,5.7079,16000000.0
2005-01-28 04:57:00,5.7072,5.7072,5.70645,5.70679,7000000.0
2005-01-28 04:58:00,5.70639,5.70709,5.70632,5.70674,13000000.0
2005-01-28 04:59:00,5.70675,5.70691,5.7056,5.70652,17000000.0
2005-01-28 05:00:00,5.7065,5.70694,5.70594,5.70634,10000000.0
2005-01-28 05:01:00,5.70688,5.7074,5.70611,5.70674,13000000.0
2005-01-28 05:02:00,5.70665,5.70722,5.70628,5.70632,18000000.0
2005-01-28 05:03:00,5.70698,5.70736,5.70661,5.70736,9000000.0
2005-01-28 05:04:00,5.70694,5.70767,5.70638,5.70713,12000000.0
2005-01-28 05:05:00,5.70623,5.70723,5.70623,5.70669,10000000.0
2005-01-28 05:06:00,5.70662,5.70786,5.70662,5.70786,20000000.0
2005-01-28 05:07:00,5.70887,5.70893,5.70869,5.70893,10000000.0
2005-01-28 05:08:00,5.70691,5.70803,5.70691,5.70764,17000000.0
2005-01-28 05:09:00,5.70755,5.70804,5.7068,5.70796,15000000.0
2005-01-28 05:10:00,5.70737,5.70744,5.70674,5.70735,10000000.0
2005-01-28 05:11:00,5.70728,5.70743,5.70627,5.70703,16000000.0
2005-01-28 05:12:00,5.70748,5.70762,5.7063,5.7063,7000000.0
2005-01-28 05:13:00,5.70768,5.70772,5.70664,5.70763,12000000.0
2005-01-28 05:14:00,5.70715,5.70716,5.70655,5.70701,14000000.0
2005-01-28 05:15:00,5.70688,5.70793,5.70642,5.70793,16000000.0
2005-01-28 05:16:00,5.70776,5.70801,5.70675,5.70801,15000000.0
2005-01-28 05:17:00,5.70736,5.70736,5.70553,5.70631,10000000.0
2005-01-28 05:18:00,5.7064,5.70731,5.70636,5.70731,13000000.0
2005-01-28 05:19:00,5.70755,5.70775,5.70755,5.70775,13000000.0
2005-01-28 05:20:00,5.70756,5.70756,5.70665,5.70743,20000000.0
2005-01-28 05:21:00,5.70758,5.70765,5.70745,5.70765,9000000.0
2005-01-28 05:22:00,5.70757,5.7077,5.70745,5.70745,17000000.0
2005-01-28 05:23:00,5.70696,5.70704,5.70633,5.70704,14000000.0
2005-01-28 05:24:00,5.70805,5.70805,5.70658,5.70708,19000000.0
2005-01-28 05:25:00,5.70712,5.70719,5.70652,5.70696,13000000.0
2005-01-28 05:26:00,5.70674,5.70714,5.70647,5.70681,13000000.0
2005-01-28 05:27:00,5.70794,5.70794,5.70701,5.70703,13000000.0
2005-01-28 05:28:00,5.70755,5.70759,5.70719,5.70744,10000000.0
2005-01-28 05:29:00,5.70739,5.70754,5.70687,5.70754,17000000.0
2005-01-28 05:30:00,5.70736,5.70823,5.70714,5.70763,21000000.0
2005-01-28 05:31:00,5.70777,5.708,5.70724,5.70761,13000000.0
2005-01-28 05:32:00,5.70852,5.70875,5.70814,5.70875,16000000.0
2005-01-28 05:33:00,5.70736,5.70836,5.70719,5.70764,13000000.0
2005-01-28 05:34:00,5.70765,5.70788,5.70705,5.70758,13000000.0
2005-01-28 05:35:00,5.70723,5.7079,5.70712,5.70768,14000000.0
2005-01-28 05:36:00,5.70757,5.7082,5.70698,5.7082,18000000.0
2005-01-28 05:37:00,5.70848,5.70855,5.70835,5.70835,12000000.0
2005-01-28 05:38:00,5.70673,5.70694,5.70575,5.70645,13000000.0
2005-01-28 05:39:00,5.70634,5.7074,5.70634,5.70657,21000000.0
2005-01-28 05:40:00,5.70694,5.70724,5.7062,5.70679,14000000.0
2005-01-28 05:41:00,5.70633,5.70656,5.70564,5.70599,13000000.0
2005-01-28 05:42:00,5.70698,5.70698,5.70562,5.70562,8000000.0
2005-01-28 05:43:00,5.70665,5.70802,5.70665,5.70802,13000000.0
2005-01-28 05:44:00,5.70742,5.70742,5.70568,5.70568,13000000.0
2005-01-28 05:45:00,5.70712,5.70794,5.70712,5.70789,24000000.0
2005-01-28 05:46:00,5.70736,5.70736,5.70551,5.70692,14000000.0
2005-01-28 05:47:00,5.70678,5.70703,5.70614,5.70703,11000000.0
2005-01-28 05:48:00,5.70699,5.7072,5.70646,5.70711,18000000.0
2005-01-28 05:49:00,5.7071,5.7071,5.7061,5.70651,10000000.0
2005-01-28 05:50:00,5.70611,5.70649,5.70551,5.70649,10000000.0
2005-01-28 05:51:00,5.70647,5.70684,5.70611,5.70681,11000000.0
2005-01-28 05:52:00,5.70676,5.70784,5.70676,5.70723,19000000.0
2005-01-28 05:53:00,5.70643,5.70681,5.70634,5.70662,15000000.0
2005-01-28 05:54:00,5.70736,5.70736,5.70579,5.70613,7000000.0
2005-01-28 05:55:00,5.70608,5.70641,5.70495,5.70552,12000000.0
2005-01-28 05:56:00,5.70624,5.70624,5.70517,5.70592,16000000.0
2005-01-28 05:57:00,5.70542,5.70565,5.70456,5.70521,11000000.0
2005-01-28 05:58:00,5.70586,5.70687,5.70586,5.70687,22000000.0
2005-01-28 05:59:00,5.70572,5.70597,5.7054,5.70597,9000000.0
2005-01-28 06:00:00,5.7056,5.70578,5.7048,5.70529,17000000.0
2005-01-28 06:01:00,5.70512,5.70523,5.70468,5.70482,18000000.0
2005-01-28 06:02:00,5.70525,5.70551,5.70466,5.70527,18000000.0
2005-01-28 06:03:00,5.70512,5.70601,5.70467,5.70562,16000000.0
2005-01-28 06:04:00,5.70487,5.70504,5.70457,5.70504,8000000.0
2005-01-28 06:05:00,5.70482,5.70514,5.70467,5.70497,10000000.0
2005-01-28 06:06:00,5.70448,5.7055,5.70448,5.70492,27000000.0
2005-01-28 06:07:00,5.70477,5.70555,5.70434,5.70512,17000000.0
2005-01-28 06:08:00,5.70519,5.7057,5.70484,5.70503,14000000.0
2005-01-28 06:09:00,5.70519,5.70564,5.70456,5.70564,13000000.0
2005-01-28 06:10:00,5.70611,5.70664,5.70533,5.70533,14000000.0
2005-01-28 06:11:00,5.70567,5.70659,5.70567,5.70654,16000000.0
2005-01-28 06:12:00,5.70531,5.70554,5.70415,5.70554,17000000.0
2005-01-28 06:13:00,5.70563,5.70563,5.70447,5.7054,14000000.0
2005-01-28 06:14:00,5.70557,5.70582,5.70435,5.70582,12000000.0
2005-01-28 06:15:00,5.70613,5.7066,5.70603,5.7066,13000000.0
2005-01-28 06:16:00,5.70531,5.70597,5.70422,5.70422,14000000.0
2005-01-28 06:17:00,5.70533,5.70591,5.70519,5.70591,11000000.0
2005-01-28 06:18:00,5.70635,5.70645,5.70616,5.70645,12000000.0
2005-01-28 06:19:00,5.70518,5.70639,5.70515,5.70639,19000000.0
2005-01-28 06:20:00,5.70602,5.70602,5.70496,5.70532,11000000.0
2005-01-28 06:21:00,5.70354,5.70491,5.70354,5.70491,9000000.0
2005-01-28 06:22:00,5.70459,5.705,5.7038,5.7047,22000000.0
2005-01-28 06:23:00,5.70563,5.70563,5.70414,5.70483,18000000.0
2005-01-28 06:24:00,5.7044,5.7044,5.70393,5.70409,8000000.0
2005-01-28 06:25:00,5.70454,5.70454,5.70351,5.704,9000000.0
2005-01-28 06:26:00,5.70468,5.70567,5.7044,5.7044,13000000.0
2005-01-28 06:27:00,5.70475,5.70571,5.70475,5.70571,15000000.0
2005-01-28 06:28:00,5.70398,5.70576,5.70398,5.70536,18000000.0
2005-01-28 06:29:00,5.70531,5.70554,5.70454,5.70537,16000000.0
2005-01-28 06:30:00,5.70548,5.70548,5.7039,5.7039,10000000.0
2005-01-28 06:31:00,5.70521,5.70564,5.70521,5.70564,13000000.0
2005-01-28 06:32:00,5.70576,5.70641,5.70535,5.70641,10000000.0
2005-01-28 06:33:00,5.70654,5.70657,5.70566,5.70657,10000000.0
2005-01-28 06:34:00,5.70683,5.70683,5.70556,5.7065,15000000.0
2005-01-28 06:35:00,5.70684,5.70684,5.70645,5.70683,13000000.0
2005-01-28 06:36:00,5.70694,5.70773,5.70675,5.70773,23000000.0
2005-01-28 06:37:00,5.7082,5.7082,5.70792,5.70794,11000000.0
2005-01-28 06:38:00,5.70798,5.70803,5.70743,5.70803,17000000.0
2005-01-28 06:39:00,5.70758,5.70758,5.70665,5.70746,8000000.0
2005-01-28 06:40:00,5.70769,5.70833,5.7074,5.70833,15000000.0
2005-01-28 06:41:00,5.7072,5.7072,5.70665,5.70718,15000000.0
2005-01-28 06:42:00,5.70702,5.70744,5.70673,5.70681,16000000.0
2005-01-28 06:43:00,5.70712,5.70799,5.70712,5.70744,12000000.0
2005-01-28 06:44:00,5.70661,5.70785,5.70661,5.70748,13000000.0
2005-01-28 06:45:00,5.70769,5.70774,5.70676,5.70747,14000000.0
2005-01-28 06:46:00,5.70767,5.70778,5.7072,5.70766,12000000.0
2005-01-28 06:47:00,5.70762,5.7077,5.70696,5.7077,11000000.0
2005-01-28 06:48:00,5.70806,5.70806,5.70688,5.70728,15000000.0
2005-01-28 06:49:00,5.70852,5.70861,5.70777,5.70861,17000000.0
2005-01-28 06:50:00,5.70764,5.708,5.70639,5.70639,13000000.0
2005-01-28 06:51:00,5.7079,5.70872,5.70687,5.70687,8000000.0
2005-01-28 06:52:00,5.70679,5.70835,5.70677,5.70822,14000000.0
2005-01-28 06:53:00,5.70815,5.70853,5.70758,5.70853,13000000.0
2005-01-28 06:54:00,5.7085,5.70952,5.70809,5.70952,8000000.0
2005-01-28 06:55:00,5.70973,5.70996,5.7097,5.70993,10000000.0
2005-01-28 06:56:00,5.70978,5.70978,5.70794,5.70799,11000000.0
2005-01-28 06:57:00,5.70826,5.70826,5.70739,5.70752,17000000.0
2005-01-28 06:58:00,5.70745,5.70755,5.70639,5.70639,12000000.0
2005-01-28 06:59:00,5.70719,5.70752,5.70654,5.70719,14000000.0
2005-01-28 07:00:00,5.70699,5.70727,5.70625,5.70727,11000000.0
2005-01-28 07:01:00,5.70716,5.70729,5.70591,5.70591,10000000.0
2005-01-28 07:02:00,5.70761,5.70804,5.70699,5.70796,14000000.0
2005-01-28 07:03:00,5.70828,5.70847,5.70828,5.70839,7000000.0
2005-01-28 07:04:00,5.70813,5.7083,5.70738,5.70763,16000000.0
2005-01-28 07:05:00,5.70596,5.70822,5.70596,5.70822,15000000.0
2005-01-28 07:06:00,5.70702,5.70724,5.70656,5.70656,16000000.0
2005-01-28 07:07:00,5.70695,5.70719,5.70618,5.70618,12000000.0
2005-01-28 07:08:00,5.70612,5.70689,5.70612,5.70677,8000000.0
2005-01-28 07:09:00,5.70715,5.70715,5.70615,5.70644,8000000.0
2005-01-28 07:10:00,5.70735,5.70735,5.70578,5.70658,16000000.0
2005-01-28 07:11:00,5.70668,5.70668,5.70546,5.70546,17000000.0
2005-01-28 07:12:00,5.70623,5.70623,5.70497,5.70497,20000000.0
2005-01-28 07:13:00,5.7051,5.70663,5.7051,5.70663,18000000.0
2005-01-28 07:14:00,5.70624,5.70624,5.70411,5.70525,11000000.0
2005-01-28 07:15:00,5.7052,5.70576,5.70465,5.70569,18000000.0
2005-01-28 07:16:00,5.70537,5.70572,5.70495,5.70572,18000000.0
2005-01-28 07:17:00,5.70675,5.70695,5.70675,5.70687,12000000.0
2005-01-28 07:18:00,5.70637,5.70657,5.70505,5.70625,18000000.0
2005-01-28 07:19:00,5.70509,5.70601,5.70489,5.70567,14000000.0
2005-01-28 07:20:00,5.70619,5.70681,5.70615,5.70615,18000000.0
2005-01-28 07:21:00,5.70601,5.70702,5.70601,5.70608,13000000.0
2005-01-28 07:22:00,5.70556,5.70615,5.70454,5.70602,14000000.0
2005-01-28 07:23:00,5.70585,5.70669,5.70585,5.70611,15000000.0
2005-01-28 07:24:00,5.70663,5.70769,5.70663,5.70762,16000000.0
2005-01-28 07:25:00,5.70832,5.70832,5.70717,5.70737,15000000.0
2005-01-28 07:26:00,5.70697,5.70747,5.70677,5.70705,13000000.0
2005-01-28 07:27:00,5.70726,5.70761,5.70709,5.70756,12000000.0
2005-01-28 07:28:00,5.70756,5.70833,5.707,5.70783,22000000.0
2005-01-28 07:29:00,5.70789,5.70866,5.70707,5.70866,16000000.0
2005-01-28 07:30:00,5.70868,5.70912,5.70808,5.70832,14000000.0
2005-01-28 07:31:00,5.70779,5.70824,5.7073,5.70787,13000000.0
2005-01-28 07:32:00,5.70833,5.70861,5.70808,5.70822,9000000.0
2005-01-28 07:33:00,5.70752,5.70752,5.70691,5.7073,7000000.0
2005-01-28 07:34:00,5.70711,5.70711,5.70623,5.70668,18000000.0
2005-01-28 07:35:00,5.7063,5.70667,5.70578,5.70642,9000000.0
2005-01-28 07:36:00,5.70649,5.70712,5.70596,5.70712,13000000.0
2005-01-28 07:37:00,5.70572,5.70611,5.70571,5.70597,11000000.0
2005-01-28 07:38:00,5.70414,5.70606,5.70414,5.70606,11000000.0
2005-01-28 07:39:00,5.70629,5.70694,5.70573,5.70694,19000000.0
2005-01-28 07:40:00,5.70665,5.70665,5.70551,5.70634,11000000.0
2005-01-28 07:41:00,5.70645,5.70664,5.70615,5.70644,7000000.0
2005-01-28 07:42:00,5.7067,5.7067,5.70557,5.70629,13000000.0
2005-01-28 07:43:00,5.70586,5.70667,5.70552,5.70607,14000000.0
2005-01-28 07:44:00,5.70617,5.70667,5.7056,5.70652,10000000.0
2005-01-28 07:45:00,5.70644,5.7076,5.70614,5.7076,8000000.0
2005-01-28 07:46:00,5.70798,5.70798,5.70675,5.70707,13000000.0
2005-01-28 07:47:00,5.70726,5.70739,5.70685,5.70722,15000000.0
2005-01-28 07:48:00,5.70714,5.70746,5.70686,5.70717,13000000.0
2005-01-28 07:49:00,5.70726,5.70743,5.70652,5.70743,10000000.0
2005-01-28 07:50:00,5.70722,5.70722,5.70602,5.70674,17000000.0
2005-01-28 07:51:00,5.70666,5.70722,5.70625,5.70642,16000000.0
2005-01-28 07:52:00,5.70683,5.70724,5.70602,5.70602,13000000.0
2005-01-28 07:53:00,5.70618,5.70618,5.70526,5.70526,10000000.0
2005-01-28 07:54:00,5.70465,5.70533,5.70452,5.70532,11000000.0
2005-01-28 07:55:00,5.70446,5.70549,5.70446,5.70549,12000000.0
2005-01-28 07:56:00,5.70463,5.70584,5.70463,5.70496,13000000.0
2005-01-28 07:57:00,5.7044,5.7047,5.70405,5.70452,8000000.0
2005-01-28 07:58:00,5.70405,5.70422,5.70345,5.70403,14000000.0
2005-01-28 07:59:00,5.70406,5.70414,5.7031,5.70361,15000000.0
2005-01-28 08:00:00,5.70287,5.70346,5.70254,5.70344,10000000.0
2005-01-28 08:01:00,5.70388,5.70448,5.70368,5.70448,13000000.0
2005-01-28 08:02:00,5.70392,5.70457,5.70355,5.70396,14000000.0
2005-01-28 08:03:00,5.70326,5.70414,5.70295,5.70316,12000000.0
2005-01-28 08:04:00,5.70247,5.70247,5.70104,5.70104,16000000.0
2005-01-28 08:05:00,5.70239,5.70302,5.7023,5.70262,14000000.0
2005-01-28 08:06:00,5.70295,5.70295,5.70193,5.70252,19000000.0
2005-01-28 08:07:00,5.70327,5.70338,5.70192,5.70192,19000000.0
2005-01-28 08:08:00,5.70345,5.70345,5.70219,5.70285,11000000.0
2005-01-28 08:09:00,5.70239,5.70278,5.70208,5.70267,10000000.0
2005-01-28 08:10:00,5.70254,5.70266,5.70128,5.70196,16000000.0
2005-01-28 08:11:00,5.70136,5.70141,5.70031,5.70031,9000000.0
2005-01-28 08:12:00,5.70134,5.70165,5.70095,5.70165,10000000.0
2005-01-28 08:13:00,5.70149,5.70198,5.70057,5.70176,11000000.0
2005-01-28 08:14:00,5.70218,5.70269,5.70168,5.70211,12000000.0
2005-01-28 08:15:00,5.70157,5.70207,5.7009,5.70122,15000000.0
2005-01-28 08:16:00,5.70104,5.70163,5.70071,5.70135,14000000.0
2005-01-28 08:17:00,5.70136,5.70145,5.70036,5.70065,10000000.0
2005-01-28 08:18:00,5.70085,5.70161,5.70032,5.70161,9000000.0
2005-01-28 08:19:00,5.70033,5.70097,5.70033,5.70093,11000000.0
2005-01-28 08:20:00,5.70115,5.70166,5.7007,5.70166,11000000.0
2005-01-28 08:21:00,5.70163,5.7017,5.70076,5.70103,20000000.0
2005-01-28 08:22:00,5.70161,5.70234,5.70137,5.70218,8000000.0
2005-01-28 08:23:00,5.70131,5.70172,5.70089,5.70153,12000000.0
2005-01-28 08:24:00,5.7018,5.70244,5.7012,5.70244,13000000.0
2005-01-28 08:25:00,5.70272,5.70272,5.70163,5.70185,12000000.0
2005-01-28 08:26:00,5.70229,5.70293,5.70182,5.70293,13000000.0
2005-01-28 08:27:00,5.70268,5.70284,5.70111,5.70111,11000000.0
2005-01-28 08:28:00,5.70224,5.70269,5.70224,5.70246,8000000.0
2005-01-28 08:29:00,5.7025,5.70303,5.70227,5.70243,12000000.0
2005-01-28 08:30:00,5.70279,5.7029,5.70219,5.70237,11000000.0
2005-01-28 08:31:00,5.70287,5.703,5.70206,5.703,10000000.0
2005-01-28 08:32:00,5.70326,5.70381,5.70274,5.70381,13000000.0
2005-01-28 08:33:00,5.70287,5.70287,5.70176,5.70176,11000000.0
2005-01-28 08:34:00,5.70159,5.70159,5.70049,5.70101,17000000.0
2005-01-28 08:35:00,5.70086,5.70152,5.70086,5.70115,11000000.0
2005-01-28 08:36:00,5.70022,5.70058,5.69942,5.70058,10000000.0
2005-01-28 08:37:00,5.70039,5.70068,5.69991,5.70045,9000000.0
2005-01-28 08:38:00,5.70068,5.70117,5.70044,5.70075,18000000.0
2005-01-28 08:39:00,5.70045,5.70049,5.70013,5.70028,8000000.0
2005-01-28 08:40:00,5.70081,5.70085,5.70007,5.70066,7000000.0
2005-01-28 08:41:00,5.70056,5.70109,5.7002,5.70067,16000000.0
2005-01-28 08:42:00,5.70165,5.70165,5.70012,5.70072,14000000.0
2005-01-28 08:43:00,5.70067,5.70067,5.69892,5.6993,12000000.0
2005-01-28 08:44:00,5.69919,5.69919,5.69779,5.69859,9000000.0
2005-01-28 08:45:00,5.69894,5.69961,5.69843,5.69945,18000000.0
2005-01-28 08:46:00,5.69919,5.69944,5.69835,5.69872,14000000.0
2005-01-28 08:47:00,5.69915,5.69974,5.69855,5.69951,18000000.0
2005-01-28 08:48:00,5.6992,5.70011,5.6992,5.69992,12000000.0
2005-01-28 08:49:00,5.69945,5.70016,5.69945,5.69974,14000000.0
2005-01-28 08:50:00,5.69953,5.70003,5.69933,5.69958,16000000.0
2005-01-28 08:51:00,5.69953,5.69953,5.69745,5.69748,21000000.0
2005-01-28 08:52:00,5.69848,5.69866,5.69792,5.69818,20000000.0
2005-01-28 08:53:00,5.69757,5.69771,5.69634,5.69634,7000000.0
2005-01-28 08:54:00,5.69585,5.69587,5.69511,5.69565,17000000.0
2005-01-28 08:55:00,5.69514,5.69613,5.6947,5.69613,12000000.0
2005-01-28 08:56:00,5.69635,5.69696,5.69587,5.69692,17000000.0
2005-01-28 08:57:00,5.69671,5.69733,5.69605,5.69723,16000000.0
2005-01-28 08:58:00,5.69735,5.69876,5.69735,5.69835,12000000.0
2005-01-28 08:59:00,5.69853,5.69906,5.69808,5.69906,13000000.0
2005-01-28 09:00:00,5.69863,5.69921,5.69836,5.69878,17000000.0
2005-01-28 09:01:00,5.69819,5.69866,5.69754,5.69768,13000000.0
2005-01-28 09:02:00,5.69679,5.69827,5.69646,5.69772,8000000.0
2005-01-28 09:03:00,5.69747,5.69797,5.6963,5.69687,16000000.0
2005-01-28 09:04:00,5.69652,5.69715,5.69619,5.69666,8000000.0
2005-01-28 09:05:00,5.69598,5.69598,5.69511,5.69544,11000000.0
2005-01-28 09:06:00,5.69619,5.69721,5.6961,5.69686,10000000.0
2005-01-28 09:07:00,5.69757,5.69794,5.69679,5.69679,10000000.0
2005-01-28 09:08:00,5.69753,5.69753,5.69647,5.69717,19000000.0
2005-01-28 09:09:00,5.69706,5.69774,5.69642,5.6976,16000000.0
2005-01-28 09:10:00,5.69769,5.69835,5.69769,5.698,8000000.0
2005-01-28 09:11:00,5.69819,5.69927,5.69819,5.69863,11000000.0
2005-01-28 09:12:00,5.69975,5.70085,5.69914,5.6999,16000000.0
2005-01-28 09:13:00,5.70039,5.70106,5.69992,5.70106,15000000.0
2005-01-28 09:14:00,5.70021,5.70158,5.70021,5.70105,17000000.0
2005-01-28 09:15:00,5.70176,5.70263,5.70156,5.70221,12000000.0
2005-01-28 09:16:00,5.70234,5.7028,5.70193,5.70201,14000000.0
2005-01-28 09:17:00,5.70213,5.70266,5.70184,5.7024,14000000.0
2005-01-28 09:18:00,5.7025,5.70278,5.70187,5.70247,18000000.0
2005-01-28 09:19:00,5.70175,5.70281,5.70114,5.70114,14000000.0
2005-01-28 09:20:00,5.70216,5.70216,5.70112,5.70142,18000000.0
2005-01-28 09:21:00,5.70146,5.70218,5.7012,5.7012,17000000.0
2005-01-28 09:22:00,5.70107,5.70231,5.70106,5.70231,13000000.0
2005-01-28 09:23:00,5.70194,5.70194,5.70054,5.70085,12000000.0
2005-01-28 09:24:00,5.70121,5.70207,5.7008,5.70207,14000000.0
2005-01-28 09:25:00,5.70135,5.70135,5.69959,5.69983,9000000.0
2005-01-28 09:26:00,5.69916,5.69967,5.69839,5.69911,13000000.0
2005-01-28 09:27:00,5.69971,5.70105,5.69971,5.70089,13000000.0
2005-01-28 09:28:00,5.70165,5.70227,5.70126,5.7021,19000000.0
2005-01-28 09:29:00,5.70126,5.70126,5.69968,5.70011,14000000.0
2005-01-28 09:30:00,5.69982,5.70044,5.69922,5.70017,15000000.0
2005-01-28 09:31:00,5.70071,5.70162,5.70032,5.70032,11000000.0
2005-01-28 09:32:00,5.70163,5.70163,5.69984,5.69984,16000000.0
2005-01-28 09:33:00,5.7002,5.70051,5.69988,5.70031,9000000.0
2005-01-28 09:34:00,5.70004,5.70051,5.69946,5.69966,18000000.0
2005-01-28 09:35:00,5.69978,5.70042,5.69971,5.70026,14000000.0
2005-01-28 09:36:00,5.69939,5.69972,5.69891,5.69926,16000000.0
2005-01-28 09:37:00,5.69891,5.70043,5.69891,5.6999,20000000.0
2005-01-28 09:38:00,5.70032,5.70041,5.69942,5.69983,19000000.0
2005-01-28 09:39:00,5.69987,5.70052,5.69936,5.69936,16000000.0
2005-01-28 09:40:00,5.70028,5.70067,5.69974,5.70034,12000000.0
2005-01-28 09:41:00,5.70031,5.70084,5.70012,5.70077,18000000.0
2005-01-28 09:42:00,5.70082,5.70207,5.70046,5.70124,16000000.0
2005-01-28 09:43:00,5.70078,5.70151,5.70054,5.70135,15000000.0
2005-01-28 09:44:00,5.70195,5.7021,5.70144,5.70192,13000000.0
2005-01-28 09:45:00,5.70196,5.70245,5.7011,5.70153,13000000.0
2005-01-28 09:46:00,5.70108,5.70185,5.70088,5.70088,17000000.0
2005-01-28 09:47:00,5.70129,5.70202,5.70079,5.70172,13000000.0
2005-01-28 09:48:00,5.70216,5.70216,5.70044,5.70143,16000000.0
2005-01-28 09:49:00,5.70096,5.70106,5.7002,5.70035,17000000.0
2005-01-28 09:50:00,5.70124,5.70205,5.70092,5.70119,12000000.0
2005-01-28 09:51:00,5.70228,5.70258,5.70153,5.70258,16000000.0
2005-01-28 09:52:00,5.70345,5.70428,5.70262,5.70359,16000000.0
2005-01-28 09:53:00,5.70369,5.70442,5.70344,5.70363,15000000.0
2005-01-28 09:54:00,5.7034,5.70418,5.70287,5.70347,15000000.0
2005-01-28 09:55:00,5.70395,5.70529,5.70386,5.70495,15000000.0
2005-01-28 09:56:00,5.70483,5.70544,5.70416,5.70416,17000000.0
2005-01-28 09:57:00,5.70436,5.70465,5.70359,5.70461,12000000.0
2005-01-28 09:58:00,5.70423,5.7044,5.7026,5.70377,14000000.0
2005-01-28 09:59:00,5.70475,5.70562,5.70475,5.7051,10000000.0
2005-01-28 10:00:00,5.70521,5.70521,5.70387,5.70393,11000000.0
2005-01-28 10:01:00,5.70362,5.70392,5.70296,5.70342,24000000.0
2005-01-28 10:02:00,5.70372,5.7045,5.70351,5.70387,14000000.0
2005-01-28 10:03:00,5.70384,5.70469,5.70316,5.70446,16000000.0
2005-01-28 10:04:00,5.70376,5.70461,5.70289,5.70408,10000000.0
2005-01-28 10:05:00,5.70409,5.70444,5.70368,5.70399,10000000.0
2005-01-28 10:06:00,5.70361,5.70416,5.70359,5.70416,9000000.0
2005-01-28 10:07:00,5.70421,5.70457,5.70413,5.70441,11000000.0
2005-01-28 10:08:00,5.70368,5.70505,5.70291,5.70505,9000000.0
2005-01-28 10:09:00,5.70524,5.70656,5.70517,5.70656,11000000.0
2005-01-28 10:10:00,5.70552,5.706,5.70475,5.70505,15000000.0
2005-01-28 10:11:00,5.70484,5.70579,5.70474,5.7055,16000000.0
2005-01-28 10:12:00,5.70545,5.70593,5.70544,5.70593,19000000.0
2005-01-28 10:13:00,5.70552,5.70648,5.70529,5.70611,9000000.0
2005-01-28 10:14:00,5.70711,5.70711,5.70549,5.70577,11000000.0
2005-01-28 10:15:00,5.70557,5.70614,5.70535,5.70565,8000000.0
2005-01-28 10:16:00,5.70474,5.70524,5.70383,5.70524,17000000.0
2005-01-28 10:17:00,5.70569,5.7062,5.70435,5.70564,16000000.0
2005-01-28 10:18:00,5.70619,5.70706,5.70601,5.70654,16000000.0
2005-01-28 10:19:00,5.70687,5.70688,5.70604,5.70648,17000000.0
2005-01-28 10:20:00,5.70617,5.70655,5.70502,5.70619,16000000.0
2005-01-28 10:21:00,5.70679,5.707,5.70538,5.707,7000000.0
2005-01-28 10:22:00,5.70743,5.70759,5.7069,5.70718,10000000.0
2005-01-28 10:23:00,5.70717,5.70738,5.70631,5.70701,14000000.0
2005-01-28 10:24:00,5.70707,5.70708,5.70615,5.70685,13000000.0
2005-01-28 10:25:00,5.70636,5.70722,5.70611,5.70722,12000000.0
2005-01-28 10:26:00,5.70756,5.70776,5.70673,5.70673,11000000.0
2005-01-28 10:27:00,5.70553,5.70714,5.70553,5.70714,13000000.0
2005-01-28 10:28:00,5.70736,5.70736,5.70545,5.70636,13000000.0
2005-01-28 10:29:00,5.70638,5.70675,5.70608,5.7062,11000000.0
2005-01-28 10:30:00,5.70642,5.7072,5.70601,5.7072,9000000.0
2005-01-28 10:31:00,5.70684,5.70684,5.70575,5.70667,16000000.0
2005-01-28 10:32:00,5.7062,5.70679,5.70536,5.70536,9000000.0
2005-01-28 10:33:00,5.70529,5.7059,5.70415,5.7059,12000000.0
2005-01-28 10:34:00,5.70637,5.70669,5.70618,5.70618,11000000.0
2005-01-28 10:35:00,5.70656,5.70656,5.70468,5.70523,17000000.0
2005-01-28 10:36:00,5.70543,5.70543,5.70418,5.70428,10000000.0
2005-01-28 10:37:00,5.70442,5.70509,5.70412,5.70463,15000000.0
2005-01-28 10:38:00,5.70395,5.705,5.70395,5.705,17000000.0
2005-01-28 10:39:00,5.70486,5.70486,5.70355,5.70363,13000000.0
2005-01-28 10:40:00,5.70338,5.70338,5.70176,5.70176,10000000.0
2005-01-28 10:41:00,5.70133,5.70242,5.70131,5.70167,15000000.0
2005-01-28 10:42:00,5.70102,5.70173,5.70064,5.70173,12000000.0
2005-01-28 10:43:00,5.7017,5.70222,5.70112,5.70222,13000000.0
2005-01-28 10:44:00,5.70235,5.70359,5.70221,5.70324,12000000.0
2005-01-28 10:45:00,5.70317,5.70338,5.70175,5.70236,13000000.0
2005-01-28 10:46:00,5.703,5.70433,5.70298,5.70331,13000000.0
2005-01-28 10:47:00,5.70327,5.70403,5.70325,5.70327,7000000.0
2005-01-28 10:48:00,5.70223,5.70373,5.70223,5.70373,12000000.0
2005-01-28 10:49:00,5.703,5.70364,5.70258,5.70345,10000000.0
2005-01-28 10:50:00,5.70379,5.70427,5.70301,5.70427,14000000.0
2005-01-28 10:51:00,5.70439,5.70442,5.7035,5.70386,11000000.0
2005-01-28 10:52:00,5.70404,5.70444,5.70306,5.7034,20000000.0
2005-01-28 10:53:00,5.70382,5.70396,5.70354,5.70393,9000000.0
2005-01-28 10:54:00,5.70397,5.70452,5.70376,5.70411,18000000.0
2005-01-28 10:55:00,5.70403,5.70489,5.70363,5.70489,10000000.0
2005-01-28 10:56:00,5.70485,5.70485,5.70374,5.7038,11000000.0
2005-01-28 10:57:00,5.70375,5.70383,5.7034,5.7034,8000000.0
2005-01-28 10:58:00,5.70321,5.70374,5.70259,5.70306,10000000.0
2005-01-28 10:59:00,5.70331,5.70494,5.70331,5.70494,10000000.0
2005-01-28 11:00:00,5.70508,5.70574,5.70443,5.70465,15000000.0
2005-01-28 11:01:00,5.70518,5.70577,5.70468,5.70556,12000000.0
2005-01-28 11:02:00,5.70587,5.70605,5.7036,5.70388,8000000.0
2005-01-28 11:03:00,5.70479,5.70491,5.70375,5.70382,11000000.0
2005-01-28 11:04:00,5.70384,5.70404,5.70308,5.70397,15000000.0
2005-01-28 11:05:00,5.70481,5.70513,5.70411,5.70432,17000000.0
2005-01-28 11:06:00,5.70393,5.70438,5.70335,5.70398,12000000.0
2005-01-28 11:07:00,5.70379,5.7043,5.70309,5.7034,11000000.0
2005-01-28 11:08:00,5.70316,5.70426,5.70239,5.70239,22000000.0
2005-01-28 11:09:00,5.70264,5.70297,5.70177,5.70258,9000000.0
2005-01-28 11:10:00,5.70225,5.70325,5.70197,5.70301,16000000.0
2005-01-28 11:11:00,5.70322,5.70412,5.70316,5.70402,7000000.0
2005-01-28 11:12:00,5.70449,5.70465,5.7032,5.7032,15000000.0
2005-01-28 11:13:00,5.7038,5.70408,5.70328,5.70379,11000000.0
2005-01-28 11:14:00,5.70316,5.7033,5.70239,5.70282,18000000.0
2005-01-28 11:15:00,5.70205,5.70288,5.70143,5.70288,11000000.0
2005-01-28 11:16:00,5.70283,5.70384,5.70259,5.70277,13000000.0
2005-01-28 11:17:00,5.7027,5.70344,5.70248,5.70248,13000000.0
2005-01-28 11:18:00,5.70382,5.70382,5.7022,5.7029,9000000.0
2005-01-28 11:19:00,5.70231,5.70257,5.70134,5.70257,17000000.0
2005-01-28 11:20:00,5.70221,5.70451,5.70221,5.7041,14000000.0
2005-01-28 11:21:00,5.70422,5.70423,5.7027,5.70368,14000000.0
2005-01-28 11:22:00,5.70357,5.70408,5.70279,5.70404,22000000.0
2005-01-28 11:23:00,5.70375,5.70423,5.7035,5.70392,8000000.0
2005-01-28 11:24:00,5.70355,5.70381,5.70286,5.70357,18000000.0
2005-01-28 11:25:00,5.70437,5.70437,5.70323,5.70334,9000000.0
2005-01-28 11:26:00,5.70208,5.70377,5.70208,5.70377,15000000.0
2005-01-28 11:27:00,5.70273,5.70303,5.7023,5.70269,10000000.0
2005-01-28 11:28:00,5.7038,5.70457,5.7033,5.70374,13000000.0
2005-01-28 11:29:00,5.70371,5.70415,5.70263,5.70273,17000000.0
2005-01-28 11:30:00,5.70175,5.70296,5.70175,5.70296,13000000.0
2005-01-28 11:31:00,5.7025,5.70326,5.7025,5.70307,12000000.0
2005-01-28 11:32:00,5.70214,5.7036,5.70214,5.70276,20000000.0
2005-01-28 11:33:00,5.70284,5.70284,5.70154,5.70168,16000000.0
2005-01-28 11:34:00,5.70187,5.70215,5.7009,5.701,13000000.0
2005-01-28 11:35:00,5.70108,5.70123,5.70021,5.70089,14000000.0
2005-01-28 11:36:00,5.70096,5.70096,5.70001,5.70053,11000000.0
2005-01-28 11:37:00,5.70077,5.70162,5.70068,5.70104,16000000.0
2005-01-28 11:38:00,5.70066,5.70066,5.69956,5.69991,8000000.0
2005-01-28 11:39:00,5.69969,5.70036,5.69952,5.70036,11000000.0
2005-01-28 11:40:00,5.70055,5.7011,5.69921,5.70014,12000000.0
2005-01-28 11:41:00,5.70047,5.70126,5.70019,5.70019,10000000.0
2005-01-28 11:42:00,5.70161,5.70187,5.70079,5.70106,10000000.0
2005-01-28 11:43:00,5.70014,5.70014,5.6987,5.69958,17000000.0
2005-01-28 11:44:00,5.69952,5.70062,5.69952,5.69984,15000000.0
2005-01-28 11:45:00,5.70025,5.70085,5.69982,5.70045,16000000.0
2005-01-28 11:46:00,5.70034,5.70076,5.70014,5.7006,7000000.0
2005-01-28 11:47:00,5.70115,5.70141,5.70046,5.70116,16000000.0
2005-01-28 11:48:00,5.70146,5.70167,5.70066,5.70114,13000000.0
2005-01-28 11:49:00,5.70162,5.70162,5.69979,5.70033,10000000.0
2005-01-28 11:50:00,5.70003,5.70069,5.69982,5.70025,12000000.0
2005-01-28 11:51:00,5.69998,5.70055,5.69959,5.69969,14000000.0
2005-01-28 11:52:00,5.69948,5.70008,5.69875,5.69976,18000000.0
2005-01-28 11:53:00,5.69994,5.70052,5.69911,5.69983,16000000.0
2005-01-28 11:54:00,5.69999,5.70053,5.69961,5.70001,8000000.0
2005-01-28 11:55:00,5.70026,5.70069,5.69995,5.70063,8000000.0
2005-01-28 11:56:00,5.69935,5.7007,5.69935,5.70059,8000000.0
2005-01-28 11:57:00,5.70051,5.70108,5.70034,5.70081,11000000.0
2005-01-28 11:58:00,5.7011,5.7018,5.70075,5.70129,14000000.0
2005-01-28 11:59:00,5.70133,5.70159,5.70078,5.70078,11000000.0
2005-01-28 12:00:00,5.70018,5.70072,5.69933,5.70063,15000000.0
2005-01-28 12:01:00,5.70009,5.70044,5.69947,5.69947,13000000.0
2005-01-28 12:02:00,5.70092,5.70092,5.69975,5.6999,15000000.0
2005-01-28 12:03:00,5.69977,5.70103,5.69977,5.70081,11000000.0
2005-01-28 12:04:00,5.70117,5.70151,5.70079,5.70088,9000000.0
2005-01-28 12:05:00,5.70085,5.70085,5.69986,5.69988,9000000.0
2005-01-28 12:06:00,5.69946,5.69979,5.69894,5.69938,15000000.0
2005-01-28 12:07:00,5.69974,5.70015,5.69794,5.69821,11000000.0
2005-01-28 12:08:00,5.69797,5.69858,5.69753,5.69833,8000000.0
2005-01-28 12:09:00,5.69857,5.69912,5.69844,5.69894,18000000.0
2005-01-28 12:10:00,5.69859,5.69881,5.69775,5.69821,14000000.0
2005-01-28 12:11:00,5.69834,5.69834,5.69735,5.69735,9000000.0
2005-01-28 12:12:00,5.69776,5.69864,5.69714,5.69753,18000000.0
2005-01-28 12:13:00,5.69713,5.69845,5.69669,5.69777,12000000.0
2005-01-28 12:14:00,5.69814,5.69837,5.6978,5.69798,10000000.0
2005-01-28 12:15:00,5.69862,5.69889,5.6979,5.69792,8000000.0
2005-01-28 12:16:00,5.69822,5.69919,5.69785,5.69919,14000000.0
2005-01-28 12:17:00,5.69875,5.69925,5.69811,5.69863,13000000.0
2005-01-28 12:18:00,5.69801,5.69876,5.69779,5.69841,10000000.0
2005-01-28 12:19:00,5.69848,5.69855,5.69791,5.69817,11000000.0
2005-01-28 12:20:00,5.69794,5.69879,5.6976,5.69879,8000000.0
2005-01-28 12:21:00,5.69773,5.69798,5.6971,5.6971,20000000.0
2005-01-28 12:22:00,5.69773,5.69783,5.69685,5.69719,14000000.0
2005-01-28 12:23:00,5.69729,5.69801,5.69694,5.69771,11000000.0
2005-01-28 12:24:00,5.69752,5.69819,5.69698,5.6978,17000000.0
2005-01-28 12:25:00,5.6976,5.6979,5.69746,5.69746,12000000.0
2005-01-28 12:26:00,5.6972,5.69781,5.69701,5.69781,7000000.0
2005-01-28 12:27:00,5.69764,5.69813,5.69692,5.69692,7000000.0
2005-01-28 12:28:00,5.6978,5.6978,5.69668,5.69699,19000000.0
2005-01-28 12:29:00,5.69717,5.69762,5.69637,5.69762,12000000.0
2005-01-28 12:30:00,5.69751,5.69768,5.69675,5.69708,10000000.0
2005-01-28 12:31:00,5.6973,5.69798,5.69649,5.69702,12000000.0
2005-01-28 12:32:00,5.69664,5.69716,5.69638,5.697,12000000.0
2005-01-28 12:33:00,5.69736,5.69761,5.69663,5.69735,15000000.0
2005-01-28 12:34:00,5.69737,5.69775,5.69675,5.69723,12000000.0
2005-01-28 12:35:00,5.69786,5.69796,5.69622,5.69622,12000000.0
2005-01-28 12:36:00,5.69686,5.6987,5.69686,5.69836,15000000.0
2005-01-28 12:37:00,5.69803,5.69838,5.69762,5.69792,8000000.0
2005-01-28 12:38:00,5.69687,5.69742,5.69587,5.69737,15000000.0
2005-01-28 12:39:00,5.69662,5.69713,5.69627,5.69648,14000000.0
2005-01-28 12:40:00,5.69711,5.69744,5.6965,5.69684,18000000.0
2005-01-28 12:41:00,5.69695,5.69717,5.69641,5.69654,11000000.0
2005-01-28 12:42:00,5.69545,5.69721,5.69545,5.69662,17000000.0
2005-01-28 12:43:00,5.6963,5.69658,5.69575,5.69619,11000000.0
2005-01-28 12:44:00,5.69623,5.69623,5.69499,5.69499,13000000.0
2005-01-28 12:45:00,5.69528,5.69604,5.69515,5.69604,10000000.0
2005-01-28 12:46:00,5.69599,5.69692,5.69584,5.69634,20000000.0
2005-01-28 12:47:00,5.69704,5.69767,5.69613,5.69667,10000000.0
2005-01-28 12:48:00,5.69714,5.69714,5.69652,5.69669,10000000.0
2005-01-28 12:49:00,5.69618,5.69692,5.69594,5.6962,15000000.0
2005-01-28 12:50:00,5.69627,5.69644,5.6954,5.69559,14000000.0
2005-01-28 12:51:00,5.69557,5.69583,5.69505,5.69581,14000000.0
2005-01-28 12:52:00,5.69626,5.69684,5.69559,5.69596,9000000.0
2005-01-28 12:53:00,5.69596,5.69678,5.69552,5.69678,9000000.0
2005-01-28 12:54:00,5.69691,5.69731,5.69621,5.69716,20000000.0
2005-01-28 12:55:00,5.69725,5.69803,5.69629,5.69803,12000000.0
2005-01-28 12:56:00,5.6981,5.6981,5.6976,5.69771,7000000.0
2005-01-28 12:57:00,5.69777,5.69788,5.69712,5.69721,13000000.0
2005-01-28 12:58:00,5.69768,5.69787,5.69687,5.69687,16000000.0
2005-01-28 12:59:00,5.69749,5.69877,5.69703,5.69829,14000000.0
2005-01-28 13:00:00,5.69861,5.69868,5.69757,5.69868,12000000.0
2005-01-28 13:01:00,5.69877,5.69975,5.69847,5.69942,17000000.0
2005-01-28 13:02:00,5.7,5.70118,5.69975,5.70118,10000000.0
2005-01-28 13:03:00,5.70067,5.70118,5.69954,5.70105,22000000.0
2005-01-28 13:04:00,5.70212,5.70292,5.70188,5.70267,20000000.0
2005-01-28 13:05:00,5.70229,5.70298,5.70094,5.70269,14000000.0
2005-01-28 13:06:00,5.70257,5.70258,5.70145,5.70248,17000000.0
2005-01-28 13:07:00,5.70191,5.70191,5.70051,5.70158,22000000.0
2005-01-28 13:08:00,5.70207,5.70242,5.70179,5.70184,12000000.0
2005-01-28 13:09:00,5.70174,5.70249,5.70173,5.7024,12000000.0
2005-01-28 13:10:00,5.70235,5.7027,5.70188,5.70229,20000000.0
2005-01-28 13:11:00,5.70209,5.70209,5.70069,5.70153,12000000.0
2005-01-28 13:12:00,5.70149,5.70154,5.69842,5.70075,16000000.0
2005-01-28 13:13:00,5.70125,5.70162,5.70063,5.70125,14000000.0
2005-01-28 13:14:00,5.70159,5.70241,5.70114,5.70161,17000000.0
2005-01-28 13:15:00,5.70086,5.70177,5.70083,5.70083,7000000.0
2005-01-28 13:16:00,5.70158,5.70225,5.70158,5.70195,9000000.0
2005-01-28 13:17:00,5.70198,5.70301,5.70108,5.70111,15000000.0
2005-01-28 13:18:00,5.70091,5.70204,5.70091,5.70148,17000000.0
2005-01-28 13:19:00,5.70264,5.70264,5.70216,5.70248,15000000.0
2005-01-28 13:20:00,5.70252,5.70403,5.70252,5.70373,12000000.0
2005-01-28 13:21:00,5.7038,5.70443,5.70328,5.70349,24000000.0
2005-01-28 13:22:00,5.7015,5.70356,5.7015,5.70356,12000000.0
2005-01-28 13:23:00,5.70334,5.7034,5.70219,5.7034,12000000.0
2005-01-28 13:24:00,5.70357,5.70423,5.70295,5.70357,18000000.0
2005-01-28 13:25:00,5.70441,5.70542,5.70439,5.70449,12000000.0
2005-01-28 13:26:00,5.70384,5.70445,5.7028,5.7028,12000000.0
2005-01-28 13:27:00,5.70285,5.70408,5.70257,5.70257,9000000.0
2005-01-28 13:28:00,5.70396,5.70562,5.70396,5.70509,15000000.0
2005-01-28 13:29:00,5.70482,5.70626,5.70465,5.70599,14000000.0
2005-01-28 13:30:00,5.70486,5.70519,5.70427,5.70464,11000000.0
2005-01-28 13:31:00,5.70452,5.70453,5.70395,5.70399,11000000.0
2005-01-28 13:32:00,5.70331,5.70449,5.70312,5.70449,8000000.0
2005-01-28 13:33:00,5.7043,5.70473,5.70362,5.70417,14000000.0
2005-01-28 13:34:00,5.7042,5.70434,5.7036,5.7036,11000000.0
2005-01-28 13:35:00,5.70314,5.70482,5.70314,5.70422,16000000.0
2005-01-28 13:36:00,5.70424,5.70424,5.70347,5.70347,8000000.0
2005-01-28 13:37:00,5.70413,5.70444,5.70385,5.70396,17000000.0
2005-01-28 13:38:00,5.70364,5.70388,5.70285,5.70314,14000000.0
2005-01-28 13:39:00,5.70335,5.7039,5.70318,5.70318,10000000.0
2005-01-28 13:40:00,5.70247,5.70402,5.70247,5.70364,8000000.0
2005-01-28 13:41:00,5.7033,5.70341,5.70263,5.70263,11000000.0
2005-01-28 13:42:00,5.70266,5.70327,5.70209,5.70294,14000000.0
2005-01-28 13:43:00,5.7038,5.7038,5.70209,5.70321,11000000.0
2005-01-28 13:44:00,5.70299,5.70356,5.70227,5.70356,11000000.0
2005-01-28 13:45:00,5.70437,5.70521,5.70371,5.70425,14000000.0
2005-01-28 13:46:00,5.70377,5.70405,5.70321,5.70377,11000000.0
2005-01-28 13:47:00,5.70258,5.70423,5.70251,5.70367,13000000.0
2005-01-28 13:48:00,5.70404,5.70455,5.70241,5.70241,14000000.0
2005-01-28 13:49:00,5.70337,5.70413,5.70259,5.70259,12000000.0
2005-01-28 13:50:00,5.70355,5.70405,5.70295,5.70295,16000000.0
2005-01-28 13:51:00,5.70398,5.70459,5.70336,5.70405,14000000.0
2005-01-28 13:52:00,5.70418,5.70499,5.70406,5.70461,10000000.0
2005-01-28 13:53:00,5.70459,5.70501,5.70411,5.7047,10000000.0
2005-01-28 13:54:00,5.70458,5.7046,5.70353,5.70353,8000000.0
2005-01-28 13:55:00,5.70304,5.70402,5.70304,5.70373,13000000.0
2005-01-28 13:56:00,5.7044,5.70458,5.70306,5.704,17000000.0
2005-01-28 13:57:00,5.70407,5.70419,5.70331,5.7035,13000000.0
2005-01-28 13:58:00,5.70445,5.70447,5.70327,5.70372,7000000.0
2005-01-28 13:59:00,5.70435,5.70435,5.70334,5.70334,9000000.0
2005-01-28 14:00:00,5.70314,5.70372,5.70286,5.7037,7000000.0
2005-01-28 14:01:00,5.70418,5.70427,5.70326,5.70332,11000000.0
2005-01-28 14:02:00,5.70261,5.70376,5.70261,5.70298,19000000.0
2005-01-28 14:03:00,5.70274,5.7036,5.70272,5.70321,13000000.0
2005-01-28 14:04:00,5.70398,5.70398,5.70248,5.70299,22000000.0
2005-01-28 14:05:00,5.70396,5.704,5.70246,5.70319,17000000.0
2005-01-28 14:06:00,5.70336,5.70338,5.7029,5.7029,11000000.0
2005-01-28 14:07:00,5.70309,5.70309,5.70139,5.70305,9000000.0
2005-01-28 14:08:00,5.7034,5.70357,5.70282,5.7032,11000000.0
2005-01-28 14:09:00,5.70277,5.70313,5.70213,5.70276,12000000.0
2005-01-28 14:10:00,5.70344,5.70401,5.70267,5.70326,13000000.0
2005-01-28 14:11:00,5.70352,5.70352,5.70217,5.70291,14000000.0
2005-01-28 14:12:00,5.70219,5.70234,5.7018,5.70232,11000000.0
2005-01-28 14:13:00,5.70271,5.70327,5.70202,5.70327,11000000.0
2005-01-28 14:14:00,5.70289,5.70302,5.70242,5.70288,7000000.0
2005-01-28 14:15:00,5.7025,5.70256,5.70169,5.70208,14000000.0
2005-01-28 14:16:00,5.70268,5.7032,5.70243,5.70269,13000000.0
2005-01-28 14:17:00,5.70242,5.70307,5.70223,5.70223,22000000.0
2005-01-28 14:18:00,5.7017,5.7022,5.70089,5.70089,15000000.0
2005-01-28 14:19:00,5.70032,5.70093,5.69953,5.70077,12000000.0
2005-01-28 14:20:00,5.7008,5.70132,5.70071,5.70121,7000000.0
2005-01-28 14:21:00,5.70086,5.70132,5.70004,5.70105,13000000.0
2005-01-28 14:22:00,5.70036,5.70172,5.70003,5.70145,8000000.0
2005-01-28 14:23:00,5.70093,5.7015,5.70069,5.7015,11000000.0
2005-01-28 14:24:00,5.70078,5.70129,5.69952,5.70129,13000000.0
2005-01-28 14:25:00,5.7018,5.7018,5.70013,5.70089,15000000.0
2005-01-28 14:26:00,5.70053,5.70053,5.69995,5.70047,8000000.0
2005-01-28 14:27:00,5.69933,5.69984,5.69919,5.6992,10000000.0
2005-01-28 14:28:00,5.69889,5.70056,5.69889,5.70056,11000000.0
2005-01-28 14:29:00,5.70011,5.70091,5.69972,5.70056,21000000.0
2005-01-28 14:30:00,5.70153,5.7027,5.70145,5.70242,11000000.0
2005-01-28 14:31:00,5.70244,5.70288,5.70211,5.70247,17000000.0
2005-01-28 14:32:00,5.70287,5.70287,5.7018,5.7018,15000000.0
2005-01-28 14:33:00,5.701,5.70267,5.701,5.70267,8000000.0
2005-01-28 14:34:00,5.70226,5.70226,5.69981,5.69981,9000000.0
2005-01-28 14:35:00,5.70071,5.70249,5.70071,5.70235,11000000.0
2005-01-28 14:36:00,5.70292,5.70293,5.70204,5.70278,15000000.0
2005-01-28 14:37:00,5.70246,5.70345,5.70216,5.70292,8000000.0
2005-01-28 14:38:00,5.7033,5.7033,5.70169,5.70169,10000000.0
2005-01-28 14:39:00,5.70226,5.70229,5.7005,5.7005,19000000.0
2005-01-28 14:40:00,5.70224,5.70324,5.7021,5.70269,15000000.0
2005-01-28 14:41:00,5.70253,5.7027,5.70203,5.7024,15000000.0
2005-01-28 14:42:00,5.70214,5.70302,5.70206,5.70302,17000000.0
2005-01-28 14:43:00,5.70266,5.70367,5.70266,5.70325,15000000.0
2005-01-28 14:44:00,5.70329,5.70369,5.70248,5.70248,15000000.0
2005-01-28 14:45:00,5.70204,5.70286,5.70181,5.70244,9000000.0
2005-01-28 14:46:00,5.70244,5.70332,5.70212,5.70287,11000000.0
2005-01-28 14:47:00,5.70259,5.70378,5.70259,5.70378,12000000.0
2005-01-28 14:48:00,5.70376,5.70387,5.70337,5.70371,12000000.0
2005-01-28 14:49:00,5.70392,5.70424,5.70352,5.70424,12000000.0
2005-01-28 14:50:00,5.70476,5.70502,5.70383,5.70432,15000000.0
2005-01-28 14:51:00,5.70399,5.70463,5.70334,5.70344,10000000.0
2005-01-28 14:52:00,5.70334,5.70361,5.70212,5.70361,13000000.0
2005-01-28 14:53:00,5.70215,5.70283,5.7012,5.7012,13000000.0
2005-01-28 14:54:00,5.70282,5.70362,5.70233,5.70245,9000000.0
2005-01-28 14:55:00,5.70342,5.7038,5.70269,5.70269,16000000.0
2005-01-28 14:56:00,5.70376,5.70396,5.70325,5.70357,15000000.0
2005-01-28 14:57:00,5.70232,5.70318,5.70211,5.70269,15000000.0
2005-01-28 14:58:00,5.70287,5.70314,5.70168,5.70266,11000000.0
2005-01-28 14:59:00,5.70282,5.70338,5.702,5.702,14000000.0
2005-01-28 15:00:00,5.70294,5.70303,5.70238,5.70255,18000000.0
2005-01-28 15:01:00,5.70232,5.70249,5.70146,5.70249,12000000.0
2005-01-28 15:02:00,5.70207,5.7025,5.7014,5.70208,7000000.0
2005-01-28 15:03:00,5.70235,5.7024,5.70109,5.70131,18000000.0
2005-01-28 15:04:00,5.701,5.70105,5.70014,5.70025,21000000.0
2005-01-28 15:05:00,5.70053,5.7014,5.69995,5.70031,13000000.0
2005-01-28 15:06:00,5.6999,5.70011,5.69899,5.69919,14000000.0
2005-01-28 15:07:00,5.69976,5.69976,5.69818,5.69902,22000000.0
2005-01-28 15:08:00,5.69942,5.69957,5.69896,5.69951,10000000.0
2005-01-28 15:09:00,5.69864,5.69957,5.69728,5.69728,9000000.0
2005-01-28 15:10:00,5.69752,5.69928,5.69711,5.69711,14000000.0
2005-01-28 15:11:00,5.69893,5.69982,5.69893,5.69965,12000000.0
2005-01-28 15:12:00,5.69992,5.7011,5.69967,5.69967,13000000.0
2005-01-28 15:13:00,5.70066,5.70172,5.70003,5.70003,12000000.0
2005-01-28 15:14:00,5.70206,5.70268,5.70176,5.70268,10000000.0
2005-01-28 15:15:00,5.70316,5.70408,5.70169,5.70344,16000000.0
2005-01-28 15:16:00,5.70343,5.70374,5.7023,5.70311,15000000.0
2005-01-28 15:17:00,5.70344,5.70344,5.70197,5.70256,14000000.0
2005-01-28 15:18:00,5.70209,5.70332,5.70187,5.70212,12000000.0
2005-01-28 15:19:00,5.7026,5.70288,5.70224,5.70233,11000000.0
2005-01-28 15:20:00,5.70251,5.70251,5.70092,5.70092,14000000.0
2005-01-28 15:21:00,5.70219,5.70251,5.70051,5.70194,14000000.0
2005-01-28 15:22:00,5.7028,5.70359,5.7028,5.70291,10000000.0
2005-01-28 15:23:00,5.7032,5.70342,5.70268,5.70318,11000000.0
2005-01-28 15:24:00,5.70347,5.70472,5.70303,5.70461,10000000.0
2005-01-28 15:25:00,5.70459,5.70475,5.70368,5.70458,16000000.0
2005-01-28 15:26:00,5.70444,5.70533,5.70423,5.70508,15000000.0
2005-01-28 15:27:00,5.70491,5.70544,5.70463,5.70497,10000000.0
2005-01-28 15:28:00,5.70502,5.70647,5.7048,5.70553,11000000.0
2005-01-28 15:29:00,5.70617,5.70721,5.70604,5.7068,19000000.0
2005-01-28 15:30:00,5.7038,5.7038,5.69876,5.69919,10000000.0
2005-01-28 15:31:00,5.6985,5.6985,5.69606,5.69704,14000000.0
2005-01-28 15:32:00,5.69759,5.6986,5.69562,5.69673,12000000.0
2005-01-28 15:33:00,5.69647,5.69647,5.69121,5.69121,20000000.0
2005-01-28 15:34:00,5.69103,5.69344,5.69103,5.6926,12000000.0
2005-01-28 15:35:00,5.69311,5.69425,5.69192,5.69192,12000000.0
2005-01-28 15:36:00,5.68895,5.68937,5.68714,5.68937,10000000.0
2005-01-28 15:37:00,5.68989,5.69091,5.68861,5.68861,10000000.0
2005-01-28 15:38:00,5.6881,5.68826,5.68603,5.6877,13000000.0
2005-01-28 15:39:00,5.68753,5.68785,5.68618,5.68698,7000000.0
2005-01-28 15:40:00,5.68735,5.68828,5.68647,5.68828,10000000.0
2005-01-28 15:41:00,5.68968,5.69225,5.68968,5.69095,9000000.0
2005-01-28 15:42:00,5.69129,5.69275,5.69056,5.69056,13000000.0
2005-01-28 15:43:00,5.68953,5.69154,5.68913,5.69071,16000000.0
2005-01-28 15:44:00,5.69093,5.69093,5.68835,5.68854,14000000.0
2005-01-28 15:45:00,5.68782,5.6896,5.68703,5.68788,15000000.0
2005-01-28 15:46:00,5.68886,5.69009,5.68814,5.68926,13000000.0
2005-01-28 15:47:00,5.69025,5.69025,5.68883,5.68895,9000000.0
2005-01-28 15:48:00,5.68834,5.68938,5.68834,5.68892,21000000.0
2005-01-28 15:49:00,5.68884,5.68922,5.68795,5.68845,23000000.0
2005-01-28 15:50:00,5.68768,5.68798,5.68592,5.68798,12000000.0
2005-01-28 15:51:00,5.68662,5.68714,5.6845,5.68555,19000000.0
2005-01-28 15:52:00,5.68443,5.68633,5.68419,5.68517,15000000.0
2005-01-28 15:53:00,5.68614,5.68705,5.68552,5.68552,14000000.0
2005-01-28 15:54:00,5.68503,5.68659,5.68417,5.68631,15000000.0
2005-01-28 15:55:00,5.68634,5.68634,5.68411,5.68498,12000000.0
2005-01-28 15:56:00,5.68433,5.68609,5.68398,5.68547,18000000.0
2005-01-28 15:57:00,5.68607,5.68665,5.68532,5.68532,10000000.0
2005-01-28 15:58:00,5.68549,5.68647,5.68549,5.68585,22000000.0
2005-01-28 15:59:00,5.68553,5.68617,5.68497,5.68511,12000000.0
2005-01-28 16:00:00,5.68579,5.6893,5.68579,5.68859,12000000.0
2005-01-28 16:01:00,5.68917,5.68917,5.6881,5.6881,12000000.0
2005-01-28 16:02:00,5.68966,5.68976,5.68787,5.68925,13000000.0
2005-01-28 16:03:00,5.68928,5.68995,5.68917,5.68917,13000000.0
2005-01-28 16:04:00,5.68985,5.6907,5.68875,5.6907,11000000.0
2005-01-28 16:05:00,5.69208,5.69272,5.69156,5.69272,9000000.0
2005-01-28 16:06:00,5.69262,5.69341,5.69229,5.69262,14000000.0
2005-01-28 16:07:00,5.69299,5.69301,5.69216,5.6929,15000000.0
2005-01-28 16:08:00,5.69321,5.69332,5.69143,5.69185,15000000.0
2005-01-28 16:09:00,5.69205,5.69286,5.69183,5.69226,17000000.0
2005-01-28 16:10:00,5.6922,5.69268,5.69145,5.69145,14000000.0
2005-01-28 16:11:00,5.69103,5.69209,5.69086,5.69139,9000000.0
2005-01-28 16:12:00,5.69128,5.69216,5.69068,5.69216,15000000.0
2005-01-28 16:13:00,5.6915,5.69349,5.6915,5.6932,14000000.0
2005-01-28 16:14:00,5.69346,5.6954,5.69325,5.69535,12000000.0
2005-01-28 16:15:00,5.69548,5.6988,5.69548,5.69713,14000000.0
2005-01-28 16:16:00,5.6967,5.69767,5.6967,5.69721,13000000.0
2005-01-28 16:17:00,5.69774,5.69833,5.69725,5.69773,18000000.0
2005-01-28 16:18:00,5.69696,5.69744,5.69613,5.69663,13000000.0
2005-01-28 16:19:00,5.69662,5.69708,5.69617,5.69695,8000000.0
2005-01-28 16:20:00,5.69759,5.69785,5.69662,5.69662,13000000.0
2005-01-28 16:21:00,5.69466,5.69513,5.69373,5.69428,12000000.0
2005-01-28 16:22:00,5.69442,5.69516,5.69355,5.69516,11000000.0
2005-01-28 16:23:00,5.69594,5.69669,5.69541,5.69577,14000000.0
2005-01-28 16:24:00,5.6948,5.69514,5.69347,5.6943,15000000.0
2005-01-28 16:25:00,5.6944,5.69649,5.6944,5.69573,11000000.0
2005-01-28 16:26:00,5.69581,5.69701,5.69573,5.69681,8000000.0
2005-01-28 16:27:00,5.69693,5.69818,5.69693,5.69738,10000000.0
2005-01-28 16:28:00,5.69665,5.69692,5.69609,5.69675,15000000.0
2005-01-28 16:29:00,5.69765,5.69765,5.69669,5.69714,7000000.0
2005-01-28 16:30:00,5.69764,5.69786,5.69662,5.69776,16000000.0
2005-01-28 16:31:00,5.69752,5.69752,5.69588,5.69667,14000000.0
2005-01-28 16:32:00,5.69576,5.69576,5.69408,5.69409,7000000.0
2005-01-28 16:33:00,5.69369,5.69483,5.69353,5.69483,8000000.0
2005-01-28 16:34:00,5.69569,5.69672,5.69539,5.69663,8000000.0
2005-01-28 16:35:00,5.69633,5.6971,5.69543,5.69543,9000000.0
2005-01-28 16:36:00,5.69549,5.69665,5.69526,5.69571,13000000.0
2005-01-28 16:37:00,5.69552,5.69564,5.69402,5.6948,18000000.0
2005-01-28 16:38:00,5.69566,5.69644,5.69524,5.69584,18000000.0
2005-01-28 16:39:00,5.69521,5.69521,5.69374,5.69481,20000000.0
2005-01-28 16:40:00,5.69456,5.69472,5.69414,5.69463,13000000.0
2005-01-28 16:41:00,5.69399,5.69441,5.69318,5.69388,20000000.0
2005-01-28 16:42:00,5.69484,5.69573,5.69439,5.69459,18000000.0
2005-01-28 16:43:00,5.6946,5.69476,5.69359,5.69449,15000000.0
2005-01-28 16:44:00,5.69523,5.6962,5.69504,5.69601,20000000.0
2005-01-28 16:45:00,5.69553,5.69609,5.69462,5.69578,13000000.0
2005-01-28 16:46:00,5.69616,5.69686,5.69561,5.69582,15000000.0
2005-01-28 16:47:00,5.69533,5.69568,5.69431,5.69431,8000000.0
2005-01-28 16:48:00,5.69462,5.69516,5.69438,5.69498,11000000.0
2005-01-28 16:49:00,5.6952,5.69575,5.69408,5.69408,12000000.0
2005-01-28 16:50:00,5.69394,5.69475,5.69314,5.69475,15000000.0
2005-01-28 16:51:00,5.69472,5.69567,5.69372,5.69391,18000000.0
2005-01-28 16:52:00,5.69468,5.69513,5.69397,5.69512,14000000.0
2005-01-28 16:53:00,5.69557,5.69566,5.69478,5.69516,8000000.0
2005-01-28 16:54:00,5.69556,5.69699,5.69541,5.69698,11000000.0
2005-01-28 16:55:00,5.69743,5.69747,5.6966,5.69673,12000000.0
2005-01-28 16:56:00,5.69643,5.69698,5.6957,5.69648,10000000.0
2005-01-28 16:57:00,5.69677,5.69704,5.69581,5.69581,8000000.0
2005-01-28 16:58:00,5.69505,5.69684,5.69505,5.69677,9000000.0
2005-01-28 16:59:00,5.69685,5.69717,5.69501,5.69501,13000000.0
2005-01-28 17:00:00,5.69578,5.69642,5.69505,5.69563,11000000.0
2005-01-28 17:01:00,5.69637,5.6975,5.69607,5.69653,12000000.0
2005-01-28 17:02:00,5.69563,5.69683,5.69563,5.69683,10000000.0
2005-01-28 17:03:00,5.69735,5.69848,5.69728,5.69846,16000000.0
2005-01-28 17:04:00,5.69894,5.69955,5.69867,5.69874,13000000.0
2005-01-28 17:05:00,5.69807,5.69842,5.69756,5.69815,16000000.0
2005-01-28 17:06:00,5.69796,5.69865,5.69768,5.69836,12000000.0
2005-01-28 17:07:00,5.69866,5.6998,5.69849,5.6998,8000000.0
2005-01-28 17:08:00,5.70055,5.702,5.70041,5.70163,21000000.0
2005-01-28 17:09:00,5.70148,5.70421,5.70114,5.70421,16000000.0
2005-01-28 17:10:00,5.70466,5.70505,5.70436,5.70493,11000000.0
2005-01-28 17:11:00,5.70577,5.70659,5.70523,5.70609,11000000.0
2005-01-28 17:12:00,5.70676,5.70779,5.70562,5.7071,9000000.0
2005-01-28 17:13:00,5.70881,5.70929,5.7082,5.70895,9000000.0
2005-01-28 17:14:00,5.70848,5.70892,5.70825,5.70849,17000000.0
2005-01-28 17:15:00,5.70888,5.71262,5.70888,5.71262,11000000.0
2005-01-28 17:16:00,5.71307,5.71676,5.71307,5.7165,15000000.0
2005-01-28 17:17:00,5.71743,5.71765,5.71649,5.71671,13000000.0
2005-01-28 17:18:00,5.71645,5.71645,5.71492,5.71574,15000000.0
2005-01-28 17:19:00,5.71676,5.71775,5.71619,5.71742,17000000.0
2005-01-28 17:20:00,5.71815,5.72067,5.71815,5.72067,12000000.0
2005-01-28 17:21:00,5.72211,5.7233,5.7218,5.72257,7000000.0
2005-01-28 17:22:00,5.72242,5.72242,5.7206,5.72138,14000000.0
2005-01-28 17:23:00,5.72135,5.72157,5.71989,5.7215,13000000.0
2005-01-28 17:24:00,5.72018,5.72103,5.71887,5.71935,9000000.0
2005-01-28 17:25:00,5.71866,5.71873,5.71589,5.71589,11000000.0
2005-01-28 17:26:00,5.71573,5.71701,5.71548,5.71684,16000000.0
2005-01-28 17:27:00,5.71586,5.71589,5.71515,5.71525,9000000.0
2005-01-28 17:28:00,5.71566,5.71638,5.71488,5.71619,15000000.0
2005-01-28 17:29:00,5.71621,5.71712,5.71621,5.71712,11000000.0
2005-01-28 17:30:00,5.71764,5.71862,5.71634,5.71746,19000000.0
2005-01-28 17:31:00,5.71764,5.71875,5.71729,5.71729,11000000.0
2005-01-28 17:32:00,5.71801,5.71952,5.71788,5.71889,9000000.0
2005-01-28 17:33:00,5.7198,5.72105,5.71972,5.72105,10000000.0
2005-01-28 17:34:00,5.72168,5.72218,5.72071,5.72084,14000000.0
2005-01-28 17:35:00,5.72104,5.72204,5.72085,5.7214,13000000.0
2005-01-28 17:36:00,5.72123,5.72153,5.72072,5.72101,11000000.0
2005-01-28 17:37:00,5.72081,5.72194,5.72055,5.72055,15000000.0
2005-01-28 17:38:00,5.72012,5.72012,5.71789,5.71789,17000000.0
2005-01-28 17:39:00,5.71588,5.71629,5.71546,5.7157,8000000.0
2005-01-28 17:40:00,5.71538,5.71777,5.71538,5.71713,12000000.0
2005-01-28 17:41:00,5.71727,5.71805,5.71637,5.7166,21000000.0
2005-01-28 17:42:00,5.71667,5.7179,5.71667,5.7179,13000000.0
2005-01-28 17:43:00,5.71692,5.71843,5.71688,5.7174,11000000.0
2005-01-28 17:44:00,5.71656,5.71735,5.71647,5.71647,19000000.0
2005-01-28 17:45:00,5.71613,5.71643,5.71528,5.71565,10000000.0
2005-01-28 17:46:00,5.71547,5.71637,5.71543,5.71567,13000000.0
2005-01-28 17:47:00,5.71577,5.71652,5.71542,5.71651,9000000.0
2005-01-28 17:48:00,5.71604,5.71646,5.71508,5.71572,14000000.0
2005-01-28 17:49:00,5.7156,5.71597,5.71463,5.71541,14000000.0
2005-01-28 17:50:00,5.71541,5.71541,5.71274,5.71289,17000000.0
2005-01-28 17:51:00,5.71269,5.71288,5.71187,5.71288,13000000.0
2005-01-28 17:52:00,5.71287,5.71307,5.71152,5.71306,24000000.0
2005-01-28 17:53:00,5.71334,5.71362,5.71249,5.71249,16000000.0
2005-01-28 17:54:00,5.71065,5.71222,5.71065,5.71222,16000000.0
2005-01-28 17:55:00,5.71081,5.7136,5.71081,5.71359,13000000.0
2005-01-28 17:56:00,5.71357,5.71394,5.71317,5.71336,15000000.0
2005-01-28 17:57:00,5.7131,5.71373,5.71242,5.71373,10000000.0
2005-01-28 17:58:00,5.71337,5.71388,5.71303,5.71388,15000000.0
2005-01-28 17:59:00,5.71424,5.71492,5.71383,5.71492,13000000.0
2005-01-28 18:00:00,5.71481,5.71564,5.71473,5.71502,7000000.0
2005-01-28 18:01:00,5.71449,5.71456,5.71384,5.7141,18000000.0
2005-01-28 18:02:00,5.71515,5.716,5.71441,5.71583,17000000.0
2005-01-28 18:03:00,5.71579,5.71607,5.71463,5.71559,16000000.0
2005-01-28 18:04:00,5.71507,5.71614,5.71383,5.71429,14000000.0
2005-01-28 18:05:00,5.71365,5.71443,5.71338,5.714,13000000.0
2005-01-28 18:06:00,5.71376,5.71409,5.71206,5.71206,18000000.0
2005-01-28 18:07:00,5.7125,5.71284,5.7113,5.7113,12000000.0
2005-01-28 18:08:00,5.71251,5.71363,5.71224,5.71249,18000000.0
2005-01-28 18:09:00,5.71172,5.71293,5.71093,5.71257,12000000.0
2005-01-28 18:10:00,5.71378,5.71497,5.71337,5.71497,13000000.0
2005-01-28 18:11:00,5.71443,5.71584,5.71432,5.71582,10000000.0
2005-01-28 18:12:00,5.7156,5.71592,5.71531,5.71531,11000000.0
2005-01-28 18:13:00,5.71432,5.71554,5.71432,5.71522,14000000.0
2005-01-28 18:14:00,5.71471,5.71534,5.71429,5.71534,10000000.0
2005-01-28 18:15:00,5.71445,5.71498,5.71307,5.71348,10000000.0
2005-01-28 18:16:00,5.71351,5.71384,5.7131,5.71384,9000000.0
2005-01-28 18:17:00,5.71397,5.71397,5.71238,5.71238,18000000.0
2005-01-28 18:18:00,5.71248,5.71376,5.71209,5.71367,14000000.0
2005-01-28 18:19:00,5.71424,5.71483,5.71397,5.71483,10000000.0
2005-01-28 18:20:00,5.71445,5.71486,5.71353,5.714,15000000.0
2005-01-28 18:21:00,5.71329,5.71329,5.71167,5.71213,18000000.0
2005-01-28 18:22:00,5.71234,5.71234,5.71134,5.71216,14000000.0
2005-01-28 18:23:00,5.71158,5.71211,5.71105,5.71146,7000000.0
2005-01-28 18:24:00,5.71158,5.71187,5.71116,5.71159,9000000.0
2005-01-28 18:25:00,5.71204,5.71305,5.71095,5.71305,13000000.0
2005-01-28 18:26:00,5.71229,5.71299,5.71182,5.7121,16000000.0
2005-01-28 18:27:00,5.71267,5.71267,5.71142,5.71211,14000000.0
2005-01-28 18:28:00,5.71207,5.71297,5.71174,5.71174,13000000.0
2005-01-28 18:29:00,5.71307,5.71332,5.71204,5.71204,11000000.0
2005-01-28 18:30:00,5.7125,5.7134,5.71219,5.71288,16000000.0
2005-01-28 18:31:00,5.71214,5.71278,5.71182,5.71194,12000000.0
2005-01-28 18:32:00,5.71169,5.71296,5.71169,5.71233,11000000.0
2005-01-28 18:33:00,5.71143,5.71211,5.71033,5.71041,13000000.0
2005-01-28 18:34:00,5.71082,5.71107,5.71036,5.71038,13000000.0
2005-01-28 18:35:00,5.71088,5.71088,5.71,5.71011,18000000.0
2005-01-28 18:36:00,5.71005,5.71092,5.70945,5.7106,18000000.0
2005-01-28 18:37:00,5.70957,5.71034,5.7083,5.70842,18000000.0
2005-01-28 18:38:00,5.70849,5.70953,5.70812,5.70953,11000000.0
2005-01-28 18:39:00,5.70916,5.70939,5.70859,5.70877,11000000.0
2005-01-28 18:40:00,5.70889,5.70922,5.70856,5.709,14000000.0
2005-01-28 18:41:00,5.70885,5.70887,5.70802,5.70859,16000000.0
2005-01-28 18:42:00,5.70862,5.70862,5.70675,5.70695,14000000.0
2005-01-28 18:43:00,5.70747,5.70747,5.70443,5.70508,10000000.0
2005-01-28 18:44:00,5.70512,5.70638,5.70508,5.70585,13000000.0
2005-01-28 18:45:00,5.70648,5.70675,5.7051,5.70573,13000000.0
2005-01-28 18:46:00,5.70516,5.70518,5.70372,5.70382,12000000.0
2005-01-28 18:47:00,5.70446,5.70489,5.70393,5.70488,14000000.0
2005-01-28 18:48:00,5.70543,5.7057,5.70497,5.7051,15000000.0
2005-01-28 18:49:00,5.705,5.70523,5.70403,5.70499,12000000.0
2005-01-28 18:50:00,5.70489,5.70568,5.70489,5.70532,9000000.0
2005-01-28 18:51:00,5.70528,5.70569,5.70441,5.70482,17000000.0
2005-01-28 18:52:00,5.70532,5.70532,5.70397,5.70454,9000000.0
2005-01-28 18:53:00,5.7041,5.70548,5.70401,5.7051,14000000.0
2005-01-28 18:54:00,5.70442,5.70574,5.70442,5.70556,14000000.0
2005-01-28 18:55:00,5.70608,5.70644,5.70562,5.70616,10000000.0
2005-01-28 18:56:00,5.70554,5.70642,5.70492,5.70532,16000000.0
2005-01-28 18:57:00,5.7056,5.7056,5.704,5.704,17000000.0
2005-01-28 18:58:00,5.70443,5.70443,5.70244,5.70244,14000000.0
2005-01-28 18:59:00,5.70402,5.70442,5.7032,5.70423,14000000.0
2005-01-28 19:00:00,5.70508,5.70509,5.70337,5.70337,15000000.0
2005-01-28 19:01:00,5.70355,5.70436,5.70307,5.70416,15000000.0
2005-01-28 19:02:00,5.70386,5.70386,5.70212,5.70223,14000000.0
2005-01-28 19:03:00,5.70237,5.70262,5.7015,5.70175,14000000.0
2005-01-28 19:04:00,5.70185,5.70208,5.70138,5.70186,12000000.0
2005-01-28 19:05:00,5.70205,5.70241,5.7013,5.70205,15000000.0
2005-01-28 19:06:00,5.70232,5.70323,5.70193,5.70309,16000000.0
2005-01-28 19:07:00,5.70301,5.70394,5.7025,5.7031,20000000.0
2005-01-28 19:08:00,5.70335,5.70335,5.70124,5.70137,8000000.0
2005-01-28 19:09:00,5.7017,5.70305,5.7017,5.70305,17000000.0
2005-01-28 19:10:00,5.70134,5.70265,5.70134,5.70255,9000000.0
2005-01-28 19:11:00,5.70224,5.70285,5.70173,5.70257,16000000.0
2005-01-28 19:12:00,5.70308,5.70317,5.70219,5.70261,13000000.0
2005-01-28 19:13:00,5.70407,5.70423,5.70352,5.70368,10000000.0
2005-01-28 19:14:00,5.70325,5.70345,5.70241,5.70267,20000000.0
2005-01-28 19:15:00,5.70257,5.70338,5.70219,5.70338,12000000.0
2005-01-28 19:16:00,5.70349,5.70371,5.70303,5.70307,8000000.0
2005-01-28 19:17:00,5.70269,5.70276,5.70137,5.70227,18000000.0
2005-01-28 19:18:00,5.70346,5.70366,5.70212,5.70259,11000000.0
2005-01-28 19:19:00,5.70171,5.70211,5.70086,5.701,12000000.0
2005-01-28 19:20:00,5.70158,5.70158,5.70034,5.70067,14000000.0
2005-01-28 19:21:00,5.70166,5.7018,5.70071,5.70121,13000000.0
2005-01-28 19:22:00,5.70231,5.7028,5.70206,5.70269,12000000.0
2005-01-28 19:23:00,5.70302,5.70302,5.70214,5.70214,14000000.0
2005-01-28 19:24:00,5.70233,5.70233,5.70086,5.70086,19000000.0
2005-01-28 19:25:00,5.7001,5.70167,5.7001,5.70167,8000000.0
2005-01-28 19:26:00,5.70196,5.70228,5.70109,5.70178,7000000.0
2005-01-28 19:27:00,5.70201,5.70226,5.70084,5.70084,20000000.0
2005-01-28 19:28:00,5.70153,5.70153,5.70065,5.70119,17000000.0
2005-01-28 19:29:00,5.70141,5.70183,5.70098,5.70127,10000000.0
2005-01-28 19:30:00,5.70089,5.70159,5.70089,5.7012,15000000.0
2005-01-28 19:31:00,5.70126,5.70179,5.70059,5.70059,11000000.0
2005-01-28 19:32:00,5.70162,5.702,5.70126,5.70182,9000000.0
2005-01-28 19:33:00,5.70129,5.7019,5.70081,5.70081,14000000.0
2005-01-28 19:34:00,5.70183,5.70207,5.70177,5.70179,17000000.0
2005-01-28 19:35:00,5.70181,5.703,5.70077,5.703,8000000.0
2005-01-28 19:36:00,5.70279,5.70279,5.70167,5.70226,15000000.0
2005-01-28 19:37:00,5.70085,5.70213,5.70055,5.7019,8000000.0
2005-01-28 19:38:00,5.70222,5.70241,5.70163,5.70241,15000000.0
2005-01-28 19:39:00,5.70301,5.70301,5.70195,5.70258,17000000.0
2005-01-28 19:40:00,5.70308,5.70339,5.70234,5.70337,16000000.0
2005-01-28 19:41:00,5.70399,5.70421,5.70335,5.70395,11000000.0
2005-01-28 19:42:00,5.70405,5.70422,5.70355,5.70382,15000000.0
2005-01-28 19:43:00,5.70426,5.70428,5.70282,5.70395,14000000.0
2005-01-28 19:44:00,5.70354,5.70425,5.70323,5.70393,14000000.0
2005-01-28 19:45:00,5.70329,5.70391,5.70301,5.7039,15000000.0
2005-01-28 19:46:00,5.70407,5.70445,5.70347,5.70365,15000000.0
2005-01-28 19:47:00,5.70398,5.70398,5.70271,5.7033,16000000.0
2005-01-28 19:48:00,5.70393,5.70397,5.7033,5.70341,16000000.0
2005-01-28 19:49:00,5.70335,5.70464,5.70335,5.7042,8000000.0
2005-01-28 19:50:00,5.70413,5.70515,5.70413,5.70509,9000000.0
2005-01-28 19:51:00,5.70488,5.70551,5.7043,5.70491,19000000.0
2005-01-28 19:52:00,5.70502,5.70504,5.70413,5.70437,11000000.0
2005-01-28 19:53:00,5.70474,5.70506,5.70361,5.70411,14000000.0
2005-01-28 19:54:00,5.70399,5.70429,5.70329,5.70357,18000000.0
2005-01-28 19:55:00,5.70334,5.70424,5.70292,5.70367,13000000.0
2005-01-28 19:56:00,5.70359,5.70464,5.70333,5.70448,10000000.0
2005-01-28 19:57:00,5.7047,5.70528,5.70425,5.70528,16000000.0
2005-01-28 19:58:00,5.70525,5.70547,5.70412,5.70534,15000000.0
2005-01-28 19:59:00,5.70476,5.70556,5.70402,5.70556,14000000.0
2005-01-28 20:00:00,5.70495,5.70527,5.7046,5.7048,11000000.0
2005-01-28 20:01:00,5.7043,5.70522,5.70344,5.70522,24000000.0
2005-01-28 20:02:00,5.7047,5.70485,5.70417,5.70455,11000000.0
2005-01-28 20:03:00,5.70434,5.70451,5.70369,5.70447,11000000.0
2005-01-28 20:04:00,5.7048,5.70496,5.70385,5.70463,10000000.0
2005-01-28 20:05:00,5.703,5.70402,5.703,5.70397,17000000.0
2005-01-28 20:06:00,5.70448,5.70506,5.70417,5.70506,10000000.0
2005-01-28 20:07:00,5.70392,5.70462,5.70365,5.7041,14000000.0
2005-01-28 20:08:00,5.70385,5.70437,5.70355,5.7036,13000000.0
2005-01-28 20:09:00,5.70391,5.70424,5.70373,5.70379,11000000.0
2005-01-28 20:10:00,5.70406,5.7043,5.70351,5.70425,11000000.0
2005-01-28 20:11:00,5.70349,5.70434,5.70298,5.70434,9000000.0
2005-01-28 20:12:00,5.70437,5.70437,5.70333,5.70425,16000000.0
2005-01-28 20:13:00,5.70312,5.70428,5.70291,5.70416,11000000.0
2005-01-28 20:14:00,5.70431,5.70431,5.70319,5.70417,19000000.0
2005-01-28 20:15:00,5.70434,5.70442,5.70337,5.70337,13000000.0
2005-01-28 20:16:00,5.70342,5.70399,5.70342,5.70394,15000000.0
2005-01-28 20:17:00,5.70414,5.70414,5.70374,5.704,8000000.0
2005-01-28 20:18:00,5.70366,5.70456,5.70317,5.70417,14000000.0
2005-01-28 20:19:00,5.70445,5.70445,5.70354,5.70412,14000000.0
2005-01-28 20:20:00,5.70385,5.70394,5.70313,5.70371,12000000.0
2005-01-28 20:21:00,5.70369,5.70405,5.70324,5.70378,9000000.0
2005-01-28 20:22:00,5.70376,5.70379,5.70267,5.70267,17000000.0
2005-01-28 20:23:00,5.70315,5.70385,5.70293,5.70382,11000000.0
2005-01-28 20:24:00,5.70393,5.70393,5.70249,5.70296,16000000.0
2005-01-28 20:25:00,5.70403,5.70403,5.70298,5.70316,11000000.0
2005-01-28 20:26:00,5.70295,5.7037,5.70261,5.70309,8000000.0
2005-01-28 20:27:00,5.70432,5.70501,5.70404,5.70433,13000000.0
2005-01-28 20:28:00,5.70463,5.70513,5.70325,5.70513,15000000.0
2005-01-28 20:29:00,5.70387,5.70525,5.70387,5.70525,16000000.0
2005-01-28 20:30:00,5.70343,5.70417,5.70323,5.70417,8000000.0
2005-01-28 20:31:00,5.70325,5.70367,5.70289,5.70333,18000000.0
2005-01-28 20:32:00,5.70317,5.70356,5.7023,5.70324,7000000.0
2005-01-28 20:33:00,5.70313,5.70386,5.70216,5.70334,13000000.0
2005-01-28 20:34:00,5.70332,5.70358,5.70132,5.70335,13000000.0
2005-01-28 20:35:00,5.70375,5.70393,5.70346,5.70375,9000000.0
2005-01-28 20:36:00,5.70295,5.70399,5.70205,5.70324,17000000.0
2005-01-28 20:37:00,5.70241,5.70325,5.70223,5.70325,14000000.0
2005-01-28 20:38:00,5.70291,5.70328,5.70202,5.70202,16000000.0
2005-01-28 20:39:00,5.70236,5.70348,5.70236,5.70313,14000000.0
2005-01-28 20:40:00,5.70355,5.70355,5.70247,5.70279,17000000.0
2005-01-28 20:41:00,5.70366,5.70452,5.70336,5.70379,16000000.0
2005-01-28 20:42:00,5.70328,5.70509,5.70328,5.70374,22000000.0
2005-01-28 20:43:00,5.70454,5.70496,5.70304,5.70304,18000000.0
2005-01-28 20:44:00,5.70452,5.70472,5.70356,5.70356,16000000.0
2005-01-28 20:45:00,5.704,5.70506,5.70372,5.70506,8000000.0
2005-01-28 20:46:00,5.70402,5.70463,5.70349,5.70391,19000000.0
2005-01-28 20:47:00,5.70346,5.70403,5.70287,5.70322,12000000.0
2005-01-28 20:48:00,5.70287,5.70373,5.70287,5.7037,9000000.0
2005-01-28 20:49:00,5.70308,5.70402,5.70254,5.70327,19000000.0
2005-01-28 20:50:00,5.70378,5.70473,5.70324,5.70324,15000000.0
2005-01-28 20:51:00,5.70242,5.70325,5.70198,5.70325,9000000.0
2005-01-28 20:52:00,5.70356,5.70368,5.70285,5.70304,11000000.0
2005-01-28 20:53:00,5.70359,5.70378,5.70305,5.70325,15000000.0
2005-01-28 20:54:00,5.70396,5.70433,5.70347,5.70407,12000000.0
2005-01-28 20:55:00,5.70346,5.70406,5.70339,5.70354,18000000.0
2005-01-28 20:56:00,5.70328,5.70355,5.70262,5.70314,12000000.0
2005-01-28 20:57:00,5.70302,5.7033,5.70224,5.7033,13000000.0
2005-01-28 20:58:00,5.7032,5.70385,5.70295,5.70385,11000000.0
2005-01-28 20:59:00,5.70384,5.70434,5.70308,5.70434,11000000.0
2005-01-28 21:00:00,5.70384,5.70406,5.70325,5.7038,17000000.0
2005-01-28 21:01:00,5.70359,5.70399,5.70271,5.70271,10000000.0
2005-01-28 21:02:00,5.70337,5.70349,5.70265,5.70267,8000000.0
2005-01-28 21:03:00,5.70281,5.70302,5.70181,5.70258,19000000.0
2005-01-28 21:04:00,5.70305,5.70305,5.70135,5.70195,18000000.0
2005-01-28 21:05:00,5.7021,5.70268,5.70173,5.70268,14000000.0
2005-01-28 21:06:00,5.70225,5.70238,5.70173,5.70201,12000000.0
2005-01-28 21:07:00,5.70216,5.70234,5.70154,5.70234,10000000.0
2005-01-28 21:08:00,5.70269,5.70296,5.70181,5.70181,14000000.0
2005-01-28 21:09:00,5.70269,5.70269,5.70105,5.7018,16000000.0
2005-01-28 21:10:00,5.70203,5.70263,5.70195,5.70195,15000000.0
2005-01-28 21:11:00,5.70235,5.70273,5.7015,5.70222,13000000.0
2005-01-28 21:12:00,5.70208,5.70208,5.70147,5.70149,10000000.0
2005-01-28 21:13:00,5.70162,5.70211,5.70124,5.70174,14000000.0
2005-01-28 21:14:00,5.70221,5.7029,5.70142,5.7029,10000000.0
2005-01-28 21:15:00,5.70317,5.70358,5.70278,5.70337,15000000.0
2005-01-28 21:16:00,5.70348,5.70348,5.70167,5.70268,11000000.0
2005-01-28 21:17:00,5.70414,5.70414,5.70325,5.70391,13000000.0
2005-01-28 21:18:00,5.70337,5.70367,5.70319,5.70367,17000000.0
2005-01-28 21:19:00,5.70328,5.70383,5.7026,5.7026,12000000.0
2005-01-28 21:20:00,5.70245,5.70419,5.70245,5.70419,14000000.0
2005-01-28 21:21:00,5.70458,5.70458,5.70278,5.70363,11000000.0
2005-01-28 21:22:00,5.70257,5.70407,5.70257,5.70384,9000000.0
2005-01-28 21:23:00,5.70334,5.7041,5.70287,5.7041,7000000.0
2005-01-28 21:24:00,5.7032,5.70393,5.70293,5.70393,11000000.0
2005-01-28 21:25:00,5.70278,5.70301,5.70204,5.70204,7000000.0
2005-01-28 21:26:00,5.70281,5.70326,5.70239,5.70308,13000000.0
2005-01-28 21:27:00,5.70295,5.70295,5.70241,5.70248,11000000.0
2005-01-28 21:28:00,5.70278,5.70285,5.70182,5.70182,15000000.0
2005-01-28 21:29:00,5.70291,5.70311,5.70244,5.70254,12000000.0
2005-01-28 21:30:00,5.70247,5.70319,5.70241,5.70261,10000000.0
2005-01-28 21:31:00,5.70348,5.7035,5.70181,5.70181,10000000.0
2005-01-28 21:32:00,5.70314,5.70331,5.70244,5.70309,12000000.0
2005-01-28 21:33:00,5.70352,5.70377,5.70238,5.70262,19000000.0
2005-01-28 21:34:00,5.70328,5.70328,5.70238,5.70269,8000000.0
2005-01-28 21:35:00,5.70366,5.70398,5.70245,5.70309,20000000.0
2005-01-28 21:36:00,5.70298,5.70351,5.70238,5.70238,19000000.0
2005-01-28 21:37:00,5.7027,5.7027,5.70103,5.70103,19000000.0
2005-01-28 21:38:00,5.70228,5.70318,5.70211,5.70249,13000000.0
2005-01-28 21:39:00,5.70194,5.70228,5.70047,5.70184,17000000.0
2005-01-28 21:40:00,5.70192,5.70261,5.70174,5.70235,7000000.0
2005-01-28 21:41:00,5.70215,5.70413,5.70215,5.70413,11000000.0
2005-01-28 21:42:00,5.70274,5.70292,5.70186,5.70256,18000000.0
2005-01-28 21:43:00,5.70257,5.70286,5.70156,5.70206,13000000.0
2005-01-28 21:44:00,5.70168,5.70225,5.70096,5.70172,16000000.0
2005-01-28 21:45:00,5.70186,5.7026,5.70185,5.7026,11000000.0
2005-01-28 21:46:00,5.70199,5.70237,5.70118,5.70118,13000000.0
2005-01-28 21:47:00,5.70249,5.70249,5.70119,5.70208,13000000.0
2005-01-28 21:48:00,5.70202,5.70276,5.70123,5.70173,17000000.0
2005-01-28 21:49:00,5.70175,5.70258,5.70175,5.70258,8000000.0
2005-01-28 21:50:00,5.7013,5.70194,5.70102,5.70194,11000000.0
2005-01-28 21:51:00,5.70141,5.70245,5.70141,5.70245,13000000.0
2005-01-28 21:52:00,5.70262,5.70308,5.70186,5.70186,13000000.0
2005-01-28 21:53:00,5.70269,5.70269,5.70114,5.70215,14000000.0
2005-01-28 21:54:00,5.70231,5.70244,5.70184,5.70204,11000000.0
2005-01-28 21:55:00,5.70245,5.70245,5.70147,5.70216,17000000.0
2005-01-28 21:56:00,5.70145,5.70198,5.70145,5.7018,12000000.0
2005-01-28 21:57:00,5.70157,5.70175,5.69991,5.70124,16000000.0
2005-01-28 21:58:00,5.7018,5.70206,5.70145,5.70164,9000000.0
2005-01-28 21:59:00,5.70147,5.70199,5.70087,5.70123,18000000.0
2005-01-28 22:00:00,5.70022,5.70109,5.70022,5.7007,13000000.0
2005-01-28 22:01:00,5.69987,5.70074,5.69987,5.70054,11000000.0
2005-01-28 22:02:00,5.70064,5.70107,5.69986,5.70051,17000000.0
2005-01-28 22:03:00,5.70138,5.70138,5.70035,5.70052,23000000.0
2005-01-28 22:04:00,5.70019,5.70019,5.69868,5.69917,15000000.0
2005-01-28 22:05:00,5.69925,5.69984,5.69859,5.6994,14000000.0
2005-01-28 22:06:00,5.6993,5.69961,5.6988,5.69941,15000000.0
2005-01-28 22:07:00,5.69944,5.69986,5.69904,5.69904,9000000.0
2005-01-28 22:08:00,5.70103,5.70167,5.7001,5.70105,18000000.0
2005-01-28 22:09:00,5.70048,5.70048,5.6998,5.70018,11000000.0
2005-01-28 22:10:00,5.69931,5.70015,5.69915,5.70009,7000000.0
2005-01-28 22:11:00,5.6998,5.69995,5.69915,5.69995,8000000.0
2005-01-28 22:12:00,5.70024,5.70076,5.6997,5.70012,16000000.0
2005-01-28 22:13:00,5.7009,5.7009,5.69935,5.7005,24000000.0
2005-01-28 22:14:00,5.69981,5.70022,5.69939,5.69984,9000000.0
2005-01-28 22:15:00,5.69988,5.70019,5.69962,5.70001,10000000.0
2005-01-28 22:16:00,5.70041,5.70111,5.69957,5.70063,13000000.0
2005-01-28 22:17:00,5.70015,5.7008,5.69939,5.7008,20000000.0
2005-01-28 22:18:00,5.69966,5.7002,5.6994,5.7002,11000000.0
2005-01-28 22:19:00,5.69978,5.70051,5.69884,5.70051,15000000.0
2005-01-28 22:20:00,5.7003,5.70042,5.69931,5.7003,16000000.0
2005-01-28 22:21:00,5.7005,5.7005,5.69926,5.70043,12000000.0
2005-01-28 22:22:00,5.70049,5.70104,5.69992,5.70078,14000000.0
2005-01-28 22:23:00,5.70071,5.70133,5.70015,5.70133,11000000.0
2005-01-28 22:24:00,5.70134,5.70151,5.69963,5.69963,16000000.0
2005-01-28 22:25:00,5.70042,5.70066,5.69982,5.69988,14000000.0
2005-01-28 22:26:00,5.70085,5.70085,5.70013,5.70049,10000000.0
2005-01-28 22:27:00,5.70051,5.70058,5.69989,5.70028,14000000.0
2005-01-28 22:28:00,5.70033,5.70076,5.69965,5.70066,12000000.0
2005-01-28 22:29:00,5.70096,5.70099,5.70011,5.7004,13000000.0
2005-01-28 22:30:00,5.70026,5.70111,5.70011,5.70018,8000000.0
2005-01-28 22:31:00,5.70018,5.7013,5.70018,5.70102,11000000.0
2005-01-28 22:32:00,5.69977,5.70143,5.69977,5.70097,20000000.0
2005-01-28 22:33:00,5.70222,5.70222,5.7,5.7004,11000000.0
2005-01-28 22:34:00,5.7015,5.7015,5.70068,5.70087,10000000.0
2005-01-28 22:35:00,5.70026,5.7012,5.70026,5.70089,13000000.0
2005-01-28 22:36:00,5.70051,5.70051,5.69934,5.70038,9000000.0
2005-01-28 22:37:00,5.70031,5.70084,5.70004,5.70048,13000000.0
2005-01-28 22:38:00,5.69998,5.70059,5.69973,5.70048,9000000.0
2005-01-28 22:39:00,5.70012,5.70065,5.70004,5.70015,12000000.0
2005-01-28 22:40:00,5.69996,5.70061,5.69965,5.69965,9000000.0
2005-01-28 22:41:00,5.69948,5.70047,5.69948,5.69977,14000000.0
2005-01-28 22:42:00,5.69976,5.70033,5.69933,5.69968,13000000.0
2005-01-28 22:43:00,5.69986,5.69997,5.69829,5.69921,12000000.0
2005-01-28 22:44:00,5.69966,5.70009,5.69893,5.69947,15000000.0
2005-01-28 22:45:00,5.69939,5.70076,5.69939,5.70076,13000000.0
2005-01-28 22:46:00,5.70082,5.70082,5.69936,5.69946,14000000.0
2005-01-28 22:47:00,5.69928,5.70005,5.69928,5.69971,15000000.0
2005-01-28 22:48:00,5.69965,5.70021,5.69898,5.69941,13000000.0
2005-01-28 22:49:00,5.69973,5.7004,5.69922,5.7004,13000000.0
2005-01-28 22:50:00,5.70028,5.7004,5.69934,5.69934,15000000.0
2005-01-28 22:51:00,5.69909,5.69909,5.6967,5.69872,14000000.0
2005-01-28 22:52:00,5.69956,5.69956,5.69897,5.69932,9000000.0
2005-01-28 22:53:00,5.69862,5.70002,5.69862,5.70002,15000000.0
2005-01-28 22:54:00,5.6998,5.6998,5.6994,5.69971,17000000.0
2005-01-28 22:55:00,5.69977,5.70045,5.69966,5.70034,16000000.0
2005-01-28 22:56:00,5.70024,5.70067,5.69949,5.69949,13000000.0
2005-01-28 22:57:00,5.70017,5.70017,5.69858,5.69892,8000000.0
2005-01-28 22:58:00,5.69872,5.69944,5.69839,5.69944,8000000.0
2005-01-28 22:59:00,5.69923,5.69959,5.69835,5.69892,19000000.0
2005-01-28 23:00:00,5.69924,5.69983,5.69924,5.69938,10000000.0
2005-01-28 23:01:00,5.69933,5.69933,5.69801,5.69801,7000000.0
2005-01-28 23:02:00,5.6991,5.69925,5.69735,5.69797,15000000.0
2005-01-28 23:03:00,5.69888,5.69941,5.69841,5.69917,17000000.0
2005-01-28 23:04:00,5.69937,5.69962,5.69865,5.69962,19000000.0
2005-01-28 23:05:00,5.69906,5.69992,5.69863,5.69992,9000000.0
2005-01-28 23:06:00,5.69878,5.69952,5.69822,5.69822,12000000.0
2005-01-28 23:07:00,5.69934,5.69934,5.69793,5.69858,14000000.0
2005-01-28 23:08:00,5.69874,5.69934,5.69782,5.69934,16000000.0
2005-01-28 23:09:00,5.69878,5.69885,5.69751,5.69881,9000000.0
2005-01-28 23:10:00,5.69795,5.69852,5.69773,5.69852,12000000.0
2005-01-28 23:11:00,5.69853,5.69916,5.69783,5.69881,14000000.0
2005-01-28 23:12:00,5.699,5.69941,5.69802,5.69802,7000000.0
2005-01-28 23:13:00,5.6981,5.69954,5.6981,5.69954,14000000.0
2005-01-28 23:14:00,5.6993,5.69989,5.69893,5.69978,19000000.0
2005-01-28 23:15:00,5.69895,5.69911,5.69842,5.69886,13000000.0
2005-01-28 23:16:00,5.69889,5.69903,5.69837,5.6987,15000000.0
2005-01-28 23:17:00,5.69918,5.69943,5.69852,5.69943,11000000.0
2005-01-28 23:18:00,5.69962,5.69972,5.69844,5.69879,12000000.0
2005-01-28 23:19:00,5.69994,5.70043,5.69942,5.69942,14000000.0
2005-01-28 23:20:00,5.70034,5.70034,5.6994,5.70015,19000000.0
2005-01-28 23:21:00,5.69993,5.70033,5.69993,5.70013,7000000.0
2005-01-28 23:22:00,5.70081,5.70081,5.6999,5.6999,15000000.0
2005-01-28 23:23:00,5.69957,5.70013,5.69951,5.70013,11000000.0
2005-01-28 23:24:00,5.69991,5.70026,5.69971,5.70026,14000000.0
2005-01-28 23:25:00,5.7005,5.7005,5.69993,5.7003,11000000.0
2005-01-28 23:26:00,5.70028,5.70041,5.69896,5.69896,14000000.0
2005-01-28 23:27:00,5.69983,5.69993,5.69916,5.69963,11000000.0
2005-01-28 23:28:00,5.70039,5.70064,5.69993,5.70064,12000000.0
2005-01-28 23:29:00,5.69958,5.70074,5.69958,5.69994,16000000.0
2005-01-28 23:30:00,5.70091,5.70091,5.69958,5.69958,20000000.0
2005-01-28 23:31:00,5.6998,5.70027,5.69921,5.69974,11000000.0
2005-01-28 23:32:00,5.69956,5.69986,5.69951,5.69983,16000000.0
2005-01-28 23:33:00,5.70084,5.70084,5.69975,5.69984,12000000.0
2005-01-28 23:34:00,5.7006,5.70072,5.69952,5.69995,13000000.0
2005-01-28 23:35:00,5.69964,5.70034,5.69964,5.69977,9000000.0
2005-01-28 23:36:00,5.70002,5.70071,5.70002,5.70019,9000000.0
2005-01-28 23:37:00,5.70103,5.70103,5.69989,5.70011,14000000.0
2005-01-28 23:38:00,5.70038,5.70046,5.69911,5.70025,13000000.0
2005-01-28 23:39:00,5.70043,5.70086,5.70019,5.70033,17000000.0
2005-01-28 23:40:00,5.70106,5.70106,5.70023,5.70045,12000000.0
2005-01-28 23:41:00,5.70051,5.70093,5.69941,5.70093,17000000.0
2005-01-28 23:42:00,5.7009,5.70104,5.69986,5.70019,22000000.0
2005-01-28 23:43:00,5.69907,5.69973,5.69848,5.69973,15000000.0
2005-01-28 23:44:00,5.69985,5.69997,5.69876,5.69997,14000000.0
2005-01-28 23:45:00,5.69986,5.69998,5.69936,5.69954,20000000.0
2005-01-28 23:46:00,5.69955,5.70041,5.69955,5.69991,14000000.0
2005-01-28 23:47:00,5.69991,5.69998,5.69945,5.69994,10000000.0
2005-01-28 23:48:00,5.69984,5.70008,5.69922,5.70008,18000000.0
2005-01-28 23:49:00,5.70045,5.70072,5.69948,5.69977,14000000.0
2005-01-28 23:50:00,5.69994,5.70025,5.69916,5.69972,13000000.0
2005-01-28 23:51:00,5.69945,5.70011,5.699,5.70008,8000000.0
2005-01-28 23:52:00,5.70046,5.70087,5.70029,5.70058,16000000.0
2005-01-28 23:53:00,5.70053,5.70073,5.69959,5.70055,18000000.0
2005-01-28 23:54:00,5.70032,5.7006,5.69968,5.70004,12000000.0
2005-01-28 23:55:00,5.70121,5.70141,5.70068,5.70139,19000000.0
2005-01-28 23:56:00,5.70089,5.70205,5.70089,5.70178,14000000.0
2005-01-28 23:57:00,5.70116,5.70159,5.70084,5.70084,16000000.0
2005-01-28 23:58:00,5.70019,5.70137,5.70019,5.70137,13000000.0
2005-01-28 23:59:00,5.70179,5.70241,5.70179,5.70241,14000000.0
2005-01-31 02:00:00,5.70857,5.70886,5.70784,5.70792,16000000.0
2005-01-31 02:01:00,5.70824,5.70951,5.70824,5.70945,21000000.0
2005-01-31 02:02:00,5.70952,5.71008,5.7091,5.71008,10000000.0
2005-01-31 02:03:00,5.70993,5.70993,5.70929,5.70952,8000000.0
2005-01-31 02:04:00,5.70948,5.7099,5.70896,5.70952,14000000.0
2005-01-31 02:05:00,5.70905,5.70907,5.70815,5.70815,14000000.0
2005-01-31 02:06:00,5.70864,5.70886,5.7078,5.70886,15000000.0
2005-01-31 02:07:00,5.70875,5.70957,5.70862,5.70862,10000000.0
2005-01-31 02:08:00,5.70925,5.70933,5.70807,5.70918,16000000.0
2005-01-31 02:09:00,5.7096,5.70994,5.70955,5.70994,18000000.0
2005-01-31 02:10:00,5.7097,5.70983,5.70807,5.70897,16000000.0
2005-01-31 02:11:00,5.70836,5.70911,5.70813,5.70866,14000000.0
2005-01-31 02:12:00,5.7088,5.70929,5.70755,5.70755,10000000.0
2005-01-31 02:13:00,5.70692,5.70819,5.70692,5.70807,15000000.0
2005-01-31 02:14:00,5.70814,5.70816,5.70781,5.70783,19000000.0
2005-01-31 02:15:00,5.70746,5.70782,5.70666,5.70727,12000000.0
2005-01-31 02:16:00,5.70737,5.70737,5.70613,5.70688,18000000.0
2005-01-31 02:17:00,5.70656,5.70663,5.70556,5.70556,14000000.0
2005-01-31 02:18:00,5.70711,5.70716,5.70618,5.70716,12000000.0
2005-01-31 02:19:00,5.7069,5.70702,5.70642,5.70692,14000000.0
2005-01-31 02:20:00,5.70714,5.70728,5.70648,5.70648,13000000.0
2005-01-31 02:21:00,5.70634,5.70659,5.70607,5.70639,15000000.0
2005-01-31 02:22:00,5.7065,5.70694,5.70618,5.70682,13000000.0
2005-01-31 02:23:00,5.70642,5.70652,5.70565,5.70629,16000000.0
2005-01-31 02:24:00,5.70638,5.70694,5.70638,5.70684,17000000.0
2005-01-31 02:25:00,5.70625,5.70667,5.70596,5.70637,10000000.0
2005-01-31 02:26:00,5.70557,5.7062,5.70517,5.70549,13000000.0
2005-01-31 02:27:00,5.70557,5.70561,5.70453,5.70453,7000000.0
2005-01-31 02:28:00,5.70456,5.70457,5.70372,5.70413,9000000.0
2005-01-31 02:29:00,5.70427,5.70481,5.70399,5.70481,20000000.0
2005-01-31 02:30:00,5.70401,5.70467,5.70385,5.70467,11000000.0
2005-01-31 02:31:00,5.70471,5.70475,5.70372,5.70436,9000000.0
2005-01-31 02:32:00,5.70534,5.70534,5.70436,5.70436,13000000.0
2005-01-31 02:33:00,5.70432,5.70588,5.70432,5.7057,14000000.0
2005-01-31 02:34:00,5.70599,5.70642,5.70597,5.7062,17000000.0
2005-01-31 02:35:00,5.70537,5.70682,5.70537,5.70668,15000000.0
2005-01-31 02:36:00,5.70694,5.7083,5.70686,5.7083,14000000.0
2005-01-31 02:37:00,5.70825,5.70825,5.7073,5.70736,13000000.0
2005-01-31 02:38:00,5.7077,5.7077,5.70692,5.70721,14000000.0
2005-01-31 02:39:00,5.70818,5.70818,5.70736,5.70769,15000000.0
2005-01-31 02:40:00,5.70746,5.70795,5.70665,5.70795,12000000.0
2005-01-31 02:41:00,5.70757,5.70757,5.70668,5.7071,13000000.0
2005-01-31 02:42:00,5.70687,5.70687,5.70611,5.70682,16000000.0
2005-01-31 02:43:00,5.70638,5.70713,5.70638,5.70654,18000000.0
2005-01-31 02:44:00,5.70687,5.70687,5.70603,5.70603,10000000.0
2005-01-31 02:45:00,5.70603,5.70749,5.70603,5.70737,14000000.0
2005-01-31 02:46:00,5.70743,5.70763,5.70645,5.70659,18000000.0
2005-01-31 02:47:00,5.70635,5.70723,5.70635,5.70675,17000000.0
2005-01-31 02:48:00,5.70639,5.70654,5.70592,5.70611,7000000.0
2005-01-31 02:49:00,5.70592,5.7066,5.70565,5.70589,13000000.0
2005-01-31 02:50:00,5.70644,5.70681,5.70564,5.70678,14000000.0
2005-01-31 02:51:00,5.70585,5.70722,5.70585,5.70623,15000000.0
2005-01-31 02:52:00,5.70597,5.70686,5.70557,5.70557,15000000.0
2005-01-31 02:53:00,5.7059,5.706,5.70574,5.70587,9000000.0
2005-01-31 02:54:00,5.7064,5.70777,5.7059,5.70628,13000000.0
2005-01-31 02:55:00,5.70621,5.70621,5.70485,5.70584,11000000.0
2005-01-31 02:56:00,5.70513,5.70559,5.70441,5.70441,18000000.0
2005-01-31 02:57:00,5.70464,5.70557,5.70464,5.705,13000000.0
2005-01-31 02:58:00,5.70442,5.70485,5.70399,5.70403,9000000.0
2005-01-31 02:59:00,5.70416,5.70439,5.70344,5.70344,14000000.0
2005-01-31 03:00:00,5.70422,5.70476,5.70408,5.70418,11000000.0
2005-01-31 03:01:00,5.70524,5.70539,5.70478,5.70539,11000000.0
2005-01-31 03:02:00,5.70562,5.70642,5.70542,5.70642,11000000.0
2005-01-31 03:03:00,5.70644,5.70665,5.70589,5.70589,23000000.0
2005-01-31 03:04:00,5.70557,5.70557,5.70379,5.70379,11000000.0
2005-01-31 03:05:00,5.70475,5.70575,5.70475,5.70549,17000000.0
2005-01-31 03:06:00,5.70453,5.70574,5.70453,5.70574,9000000.0
2005-01-31 03:07:00,5.70614,5.70614,5.70562,5.70599,15000000.0
2005-01-31 03:08:00,5.70606,5.70606,5.70508,5.70518,12000000.0
2005-01-31 03:09:00,5.70594,5.70693,5.70554,5.70623,15000000.0
2005-01-31 03:10:00,5.70622,5.70646,5.70547,5.70646,19000000.0
2005-01-31 03:11:00,5.70652,5.70704,5.7061,5.70616,15000000.0
2005-01-31 03:12:00,5.70681,5.70729,5.70609,5.70667,18000000.0
2005-01-31 03:13:00,5.70665,5.70669,5.7056,5.7056,18000000.0
2005-01-31 03:14:00,5.7063,5.70641,5.70549,5.70549,10000000.0
2005-01-31 03:15:00,5.70533,5.70697,5.70533,5.70697,7000000.0
2005-01-31 03:16:00,5.70655,5.70655,5.7056,5.7056,8000000.0
2005-01-31 03:17:00,5.7071,5.70756,5.7071,5.70756,10000000.0
2005-01-31 03:18:00,5.70746,5.70746,5.70628,5.70718,15000000.0
2005-01-31 03:19:00,5.70604,5.70713,5.70572,5.70713,10000000.0
2005-01-31 03:20:00,5.7069,5.70715,5.70584,5.70584,16000000.0
2005-01-31 03:21:00,5.70587,5.70636,5.70551,5.70615,11000000.0
2005-01-31 03:22:00,5.70616,5.70697,5.70596,5.70663,10000000.0
2005-01-31 03:23:00,5.70673,5.70766,5.70673,5.70752,12000000.0
2005-01-31 03:24:00,5.70778,5.70788,5.70764,5.70777,13000000.0
2005-01-31 03:25:00,5.70749,5.70749,5.70632,5.70632,11000000.0
2005-01-31 03:26:00,5.70631,5.70715,5.70631,5.70668,13000000.0
2005-01-31 03:27:00,5.70621,5.70622,5.70486,5.70622,14000000.0
2005-01-31 03:28:00,5.70636,5.70675,5.70628,5.70652,18000000.0
2005-01-31 03:29:00,5.70628,5.70706,5.70602,5.70629,15000000.0
2005-01-31 03:30:00,5.70702,5.70736,5.70608,5.70736,10000000.0
2005-01-31 03:31:00,5.70656,5.70684,5.70602,5.70612,13000000.0
2005-01-31 03:32:00,5.70628,5.70756,5.70628,5.70756,16000000.0
2005-01-31 03:33:00,5.70737,5.70737,5.70628,5.70725,13000000.0
2005-01-31 03:34:00,5.70712,5.70766,5.70691,5.70766,16000000.0
2005-01-31 03:35:00,5.70762,5.70762,5.70686,5.70687,10000000.0
2005-01-31 03:36:00,5.70593,5.7068,5.70564,5.7068,11000000.0
2005-01-31 03:37:00,5.70673,5.70789,5.70673,5.70789,13000000.0
2005-01-31 03:38:00,5.70803,5.70832,5.70793,5.70826,13000000.0
2005-01-31 03:39:00,5.7076,5.7076,5.70623,5.70715,13000000.0
2005-01-31 03:40:00,5.70776,5.70776,5.7064,5.70697,12000000.0
2005-01-31 03:41:00,5.70704,5.70808,5.70628,5.70758,16000000.0
2005-01-31 03:42:00,5.70805,5.70839,5.70805,5.70823,21000000.0
2005-01-31 03:43:00,5.70833,5.70833,5.70808,5.70827,18000000.0
2005-01-31 03:44:00,5.70742,5.70742,5.70627,5.70727,15000000.0
2005-01-31 03:45:00,5.70739,5.70766,5.70673,5.70754,9000000.0
2005-01-31 03:46:00,5.70758,5.70788,5.70702,5.70788,8000000.0
2005-01-31 03:47:00,5.7078,5.70797,5.7075,5.70752,11000000.0
2005-01-31 03:48:00,5.70882,5.70882,5.70811,5.70855,9000000.0
2005-01-31 03:49:00,5.70851,5.70878,5.70799,5.70878,16000000.0
2005-01-31 03:50:00,5.70937,5.71004,5.70876,5.70965,19000000.0
2005-01-31 03:51:00,5.7098,5.71001,5.70921,5.70942,9000000.0
2005-01-31 03:52:00,5.70983,5.71025,5.70875,5.71025,19000000.0
2005-01-31 03:53:00,5.71042,5.71057,5.70947,5.70961,10000000.0
2005-01-31 03:54:00,5.70978,5.71095,5.70977,5.71095,17000000.0
2005-01-31 03:55:00,5.7104,5.71111,5.70958,5.71084,16000000.0
2005-01-31 03:56:00,5.71064,5.71093,5.70917,5.70917,7000000.0
2005-01-31 03:57:00,5.70906,5.70952,5.7083,5.7083,11000000.0
2005-01-31 03:58:00,5.70907,5.70907,5.70823,5.70882,12000000.0
2005-01-31 03:59:00,5.70862,5.7092,5.70821,5.7092,17000000.0
2005-01-31 04:00:00,5.70808,5.70959,5.70808,5.70947,12000000.0
2005-01-31 04:01:00,5.70944,5.71011,5.709,5.70908,16000000.0
2005-01-31 04:02:00,5.70921,5.7095,5.70844,5.70861,14000000.0
2005-01-31 04:03:00,5.70841,5.71041,5.70841,5.71002,12000000.0
2005-01-31 04:04:00,5.7099,5.7101,5.70927,5.70975,16000000.0
2005-01-31 04:05:00,5.70963,5.70975,5.70861,5.70975,13000000.0
2005-01-31 04:06:00,5.70982,5.71,5.70931,5.70982,16000000.0
2005-01-31 04:07:00,5.71023,5.71055,5.70939,5.71007,13000000.0
2005-01-31 04:08:00,5.71027,5.71027,5.70941,5.71002,14000000.0
2005-01-31 04:09:00,5.70983,5.70996,5.70884,5.70894,10000000.0
2005-01-31 04:10:00,5.70886,5.71024,5.70886,5.71002,12000000.0
2005-01-31 04:11:00,5.71006,5.71036,5.70938,5.70938,14000000.0
2005-01-31 04:12:00,5.71009,5.71029,5.70942,5.70994,19000000.0
2005-01-31 04:13:00,5.70979,5.70979,5.70862,5.70941,20000000.0
2005-01-31 04:14:00,5.70886,5.70939,5.70808,5.70852,12000000.0
2005-01-31 04:15:00,5.70833,5.70894,5.70823,5.70878,8000000.0
2005-01-31 04:16:00,5.70858,5.70883,5.70737,5.70737,13000000.0
2005-01-31 04:17:00,5.70794,5.70814,5.70707,5.70789,15000000.0
2005-01-31 04:18:00,5.70787,5.70802,5.70744,5.70802,9000000.0
2005-01-31 04:19:00,5.70804,5.70804,5.70711,5.70782,12000000.0
2005-01-31 04:20:00,5.70668,5.70693,5.70628,5.7067,9000000.0
2005-01-31 04:21:00,5.70657,5.70677,5.70594,5.70636,17000000.0
2005-01-31 04:22:00,5.70695,5.70698,5.70627,5.70665,14000000.0
2005-01-31 04:23:00,5.70666,5.70666,5.70585,5.70635,10000000.0
2005-01-31 04:24:00,5.70648,5.70669,5.7063,5.70669,12000000.0
2005-01-31 04:25:00,5.70663,5.70663,5.7053,5.70535,10000000.0
2005-01-31 04:26:00,5.70574,5.70621,5.70574,5.70621,7000000.0
2005-01-31 04:27:00,5.70605,5.70639,5.70535,5.70625,15000000.0
2005-01-31 04:28:00,5.70618,5.70643,5.70549,5.70643,7000000.0
2005-01-31 04:29:00,5.70608,5.70633,5.70535,5.70566,14000000.0
2005-01-31 04:30:00,5.7047,5.7057,5.7047,5.70484,11000000.0
2005-01-31 04:31:00,5.70461,5.70561,5.70449,5.70449,15000000.0
2005-01-31 04:32:00,5.70559,5.7061,5.70512,5.70528,17000000.0
2005-01-31 04:33:00,5.70581,5.70617,5.7053,5.70553,14000000.0
2005-01-31 04:34:00,5.70639,5.70652,5.70554,5.70619,9000000.0
2005-01-31 04:35:00,5.70512,5.7056,5.7045,5.70553,12000000.0
2005-01-31 04:36:00,5.70467,5.70571,5.70467,5.70506,12000000.0
2005-01-31 04:37:00,5.70644,5.7069,5.70575,5.70657,12000000.0
2005-01-31 04:38:00,5.70749,5.70763,5.70623,5.70762,11000000.0
2005-01-31 04:39:00,5.70805,5.70805,5.70687,5.70731,17000000.0
2005-01-31 04:40:00,5.70674,5.70726,5.70671,5.70726,9000000.0
2005-01-31 04:41:00,5.70721,5.7074,5.70656,5.70695,10000000.0
2005-01-31 04:42:00,5.70663,5.70752,5.70663,5.70752,8000000.0
2005-01-31 04:43:00,5.70747,5.7076,5.70648,5.70698,18000000.0
2005-01-31 04:44:00,5.70699,5.70748,5.70692,5.70705,9000000.0
2005-01-31 04:45:00,5.70705,5.70767,5.70676,5.70767,9000000.0
2005-01-31 04:46:00,5.70688,5.70771,5.7065,5.70771,16000000.0
2005-01-31 04:47:00,5.70704,5.70741,5.70678,5.70716,12000000.0
2005-01-31 04:48:00,5.70726,5.70751,5.70676,5.70718,10000000.0
2005-01-31 04:49:00,5.7076,5.70775,5.70744,5.70744,16000000.0
2005-01-31 04:50:00,5.70738,5.70738,5.70622,5.70671,16000000.0
2005-01-31 04:51:00,5.70666,5.70666,5.7056,5.70597,20000000.0
2005-01-31 04:52:00,5.70642,5.7069,5.70569,5.7066,13000000.0
2005-01-31 04:53:00,5.70658,5.70707,5.70609,5.70609,11000000.0
2005-01-31 04:54:00,5.70652,5.70712,5.70644,5.70644,11000000.0
2005-01-31 04:55:00,5.7063,5.70732,5.7063,5.70732,12000000.0
2005-01-31 04:56:00,5.70765,5.708,5.70757,5.70769,16000000.0
2005-01-31 04:57:00,5.70786,5.70786,5.70687,5.7076,7000000.0
2005-01-31 04:58:00,5.70729,5.70772,5.70684,5.70753,13000000.0
2005-01-31 04:59:00,5.70741,5.70744,5.7066,5.70735,17000000.0
2005-01-31 05:00:00,5.70746,5.70766,5.70738,5.7075,10000000.0
2005-01-31 05:01:00,5.7076,5.7076,5.70728,5.7074,13000000.0
2005-01-31 05:02:00,5.70746,5.70759,5.70679,5.70759,18000000.0
2005-01-31 05:03:00,5.70748,5.70748,5.70667,5.70743,9000000.0
2005-01-31 05:04:00,5.70759,5.7078,5.70654,5.7068,12000000.0
2005-01-31 05:05:00,5.70652,5.70716,5.70652,5.70695,10000000.0
2005-01-31 05:06:00,5.70735,5.70761,5.7066,5.70716,20000000.0
2005-01-31 05:07:00,5.7073,5.70742,5.70716,5.70742,10000000.0
2005-01-31 05:08:00,5.70714,5.70752,5.70687,5.70752,17000000.0
2005-01-31 05:09:00,5.70751,5.70771,5.7068,5.70763,15000000.0
2005-01-31 05:10:00,5.70742,5.70742,5.70629,5.70629,10000000.0
2005-01-31 05:11:00,5.70655,5.70663,5.70585,5.7066,16000000.0
2005-01-31 05:12:00,5.7069,5.707,5.70675,5.70675,7000000.0
2005-01-31 05:13:00,5.70692,5.70696,5.70672,5.70681,12000000.0
2005-01-31 05:14:00,5.70675,5.70696,5.7067,5.7068,14000000.0
2005-01-31 05:15:00,5.70623,5.70623,5.7053,5.70581,16000000.0
2005-01-31 05:16:00,5.70596,5.70624,5.70544,5.70547,15000000.0
2005-01-31 05:17:00,5.70547,5.70623,5.70547,5.70623,10000000.0
2005-01-31 05:18:00,5.70636,5.70657,5.70634,5.7064,13000000.0
2005-01-31 05:19:00,5.70599,5.7066,5.70559,5.7066,13000000.0
2005-01-31 05:20:00,5.70639,5.70649,5.70556,5.70649,20000000.0
2005-01-31 05:21:00,5.70678,5.70684,5.70662,5.70678,9000000.0
2005-01-31 05:22:00,5.70601,5.70601,5.70524,5.70529,17000000.0
2005-01-31 05:23:00,5.7054,5.70612,5.7054,5.70574,14000000.0
2005-01-31 05:24:00,5.70556,5.70561,5.70538,5.70549,19000000.0
2005-01-31 05:25:00,5.70578,5.70653,5.70578,5.70653,13000000.0
2005-01-31 05:26:00,5.70519,5.70637,5.70519,5.70637,13000000.0
2005-01-31 05:27:00,5.70655,5.70658,5.70632,5.70635,13000000.0
2005-01-31 05:28:00,5.70662,5.70662,5.70635,5.70648,10000000.0
2005-01-31 05:29:00,5.70706,5.70719,5.70648,5.70648,17000000.0
2005-01-31 05:30:00,5.70622,5.70722,5.70612,5.70695,21000000.0
2005-01-31 05:31:00,5.70723,5.70723,5.70651,5.70705,13000000.0
2005-01-31 05:32:00,5.70744,5.70744,5.70716,5.70742,16000000.0
2005-01-31 05:33:00,5.70723,5.70749,5.70663,5.70663,13000000.0
2005-01-31 05:34:00,5.70664,5.70817,5.70664,5.70817,13000000.0
2005-01-31 05:35:00,5.70748,5.70807,5.70702,5.70804,14000000.0
2005-01-31 05:36:00,5.70789,5.70803,5.70744,5.70803,18000000.0
2005-01-31 05:37:00,5.70776,5.70776,5.70663,5.70716,12000000.0
2005-01-31 05:38:00,5.70744,5.70744,5.70658,5.70727,13000000.0
2005-01-31 05:39:00,5.70727,5.70757,5.70727,5.70745,21000000.0
2005-01-31 05:40:00,5.70745,5.70751,5.70723,5.70751,14000000.0
2005-01-31 05:41:00,5.70736,5.70759,5.70726,5.70742,13000000.0
2005-01-31 05:42:00,5.70738,5.70744,5.70725,5.70725,8000000.0
2005-01-31 05:43:00,5.70733,5.7076,5.70695,5.7076,13000000.0
2005-01-31 05:44:00,5.70754,5.70797,5.70729,5.70752,13000000.0
2005-01-31 05:45:00,5.70737,5.70747,5.70618,5.70704,24000000.0
2005-01-31 05:46:00,5.70724,5.70738,5.70691,5.70738,14000000.0
2005-01-31 05:47:00,5.70739,5.70753,5.70641,5.70753,11000000.0
2005-01-31 05:48:00,5.70691,5.70729,5.70644,5.70657,18000000.0
2005-01-31 05:49:00,5.7066,5.70748,5.7066,5.70715,10000000.0
2005-01-31 05:50:00,5.70729,5.70745,5.70693,5.70745,10000000.0
2005-01-31 05:51:00,5.70784,5.70835,5.70696,5.70835,11000000.0
2005-01-31 05:52:00,5.70801,5.70834,5.70747,5.70747,19000000.0
2005-01-31 05:53:00,5.70721,5.70722,5.70696,5.70722,15000000.0
2005-01-31 05:54:00,5.70739,5.70849,5.70733,5.70834,7000000.0
2005-01-31 05:55:00,5.70804,5.7083,5.70749,5.70766,12000000.0
2005-01-31 05:56:00,5.70819,5.70863,5.7077,5.70863,16000000.0
2005-01-31 05:57:00,5.70866,5.70866,5.708,5.708,11000000.0
2005-01-31 05:58:00,5.70857,5.70907,5.70798,5.70892,22000000.0
2005-01-31 05:59:00,5.70912,5.70916,5.70825,5.70825,9000000.0
2005-01-31 06:00:00,5.70812,5.70877,5.70806,5.70854,17000000.0
2005-01-31 06:01:00,5.70895,5.70895,5.70875,5.70875,18000000.0
2005-01-31 06:02:00,5.70883,5.7089,5.70857,5.7087,18000000.0
2005-01-31 06:03:00,5.70848,5.70889,5.7077,5.70889,16000000.0
2005-01-31 06:04:00,5.70911,5.70911,5.70827,5.70881,8000000.0
2005-01-31 06:05:00,5.70889,5.70895,5.70872,5.70889,10000000.0
2005-01-31 06:06:00,5.70865,5.70873,5.70763,5.70838,27000000.0
2005-01-31 06:07:00,5.70838,5.70882,5.70794,5.70878,17000000.0
2005-01-31 06:08:00,5.70895,5.7093,5.70815,5.70921,14000000.0
2005-01-31 06:09:00,5.70951,5.70991,5.70897,5.70916,13000000.0
2005-01-31 06:10:00,5.70999,5.71142,5.70943,5.71142,14000000.0
2005-01-31 06:11:00,5.71125,5.71236,5.71106,5.71132,16000000.0
2005-01-31 06:12:00,5.71184,5.71249,5.71081,5.71197,17000000.0
2005-01-31 06:13:00,5.71233,5.71233,5.71069,5.71143,14000000.0
2005-01-31 06:14:00,5.71085,5.71085,5.71018,5.71041,12000000.0
2005-01-31 06:15:00,5.71016,5.71136,5.71016,5.71136,13000000.0
2005-01-31 06:16:00,5.71067,5.71124,5.71017,5.71069,14000000.0
2005-01-31 06:17:00,5.71033,5.71082,5.70986,5.71082,11000000.0
2005-01-31 06:18:00,5.71025,5.7108,5.71002,5.7108,12000000.0
2005-01-31 06:19:00,5.71035,5.71114,5.71024,5.71072,19000000.0
2005-01-31 06:20:00,5.71076,5.71119,5.71061,5.71119,11000000.0
2005-01-31 06:21:00,5.71087,5.7111,5.71086,5.71104,9000000.0
2005-01-31 06:22:00,5.71115,5.71122,5.71096,5.71098,22000000.0
2005-01-31 06:23:00,5.71082,5.71097,5.70989,5.70991,18000000.0
2005-01-31 06:24:00,5.70964,5.71074,5.70964,5.71074,8000000.0
2005-01-31 06:25:00,5.71024,5.71083,5.70953,5.71083,9000000.0
2005-01-31 06:26:00,5.71088,5.71097,5.70998,5.71039,13000000.0
2005-01-31 06:27:00,5.71039,5.71103,5.70984,5.70995,15000000.0
2005-01-31 06:28:00,5.7099,5.71053,5.70949,5.70949,18000000.0
2005-01-31 06:29:00,5.7097,5.7108,5.7097,5.71046,16000000.0
2005-01-31 06:30:00,5.71025,5.71042,5.70963,5.71042,10000000.0
2005-01-31 06:31:00,5.70993,5.71033,5.70961,5.70975,13000000.0
2005-01-31 06:32:00,5.7102,5.7102,5.70938,5.71011,10000000.0
2005-01-31 06:33:00,5.70991,5.70991,5.70846,5.70981,10000000.0
2005-01-31 06:34:00,5.70994,5.71073,5.7089,5.71071,15000000.0
2005-01-31 06:35:00,5.71046,5.71046,5.70937,5.70965,13000000.0
2005-01-31 06:36:00,5.70974,5.70998,5.70928,5.70928,23000000.0
2005-01-31 06:37:00,5.70889,5.70889,5.70709,5.70823,11000000.0
2005-01-31 06:38:00,5.70814,5.70912,5.70814,5.70876,17000000.0
2005-01-31 06:39:00,5.70856,5.7088,5.70818,5.70861,8000000.0
2005-01-31 06:40:00,5.70872,5.70921,5.70829,5.70921,15000000.0
2005-01-31 06:41:00,5.70871,5.70943,5.70824,5.70943,15000000.0
2005-01-31 06:42:00,5.70849,5.70976,5.70849,5.70962,16000000.0
2005-01-31 06:43:00,5.70989,5.71011,5.70906,5.70906,12000000.0
2005-01-31 06:44:00,5.70866,5.70866,5.70743,5.70743,13000000.0
2005-01-31 06:45:00,5.70726,5.70846,5.70726,5.70816,14000000.0
2005-01-31 06:46:00,5.70856,5.70922,5.70778,5.70922,12000000.0
2005-01-31 06:47:00,5.70781,5.70904,5.70755,5.70755,11000000.0
2005-01-31 06:48:00,5.70709,5.70803,5.70709,5.70803,15000000.0
2005-01-31 06:49:00,5.70761,5.70761,5.70677,5.70719,17000000.0
2005-01-31 06:50:00,5.70666,5.70716,5.70603,5.70708,13000000.0
2005-01-31 06:51:00,5.70671,5.70727,5.70667,5.70714,8000000.0
2005-01-31 06:52:00,5.70758,5.7076,5.70669,5.70717,14000000.0
2005-01-31 06:53:00,5.70764,5.70768,5.70679,5.70768,13000000.0
2005-01-31 06:54:00,5.70795,5.70795,5.70774,5.70781,8000000.0
2005-01-31 06:55:00,5.70788,5.70794,5.70769,5.70769,10000000.0
2005-01-31 06:56:00,5.70749,5.70797,5.70728,5.70774,11000000.0
2005-01-31 06:57:00,5.70686,5.70733,5.70686,5.70711,17000000.0
2005-01-31 06:58:00,5.70781,5.70869,5.70781,5.70804,12000000.0
2005-01-31 06:59:00,5.70717,5.70753,5.70672,5.70753,14000000.0
2005-01-31 07:00:00,5.70821,5.70821,5.70643,5.70756,11000000.0
2005-01-31 07:01:00,5.70761,5.70761,5.70706,5.70725,10000000.0
2005-01-31 07:02:00,5.70735,5.70735,5.70671,5.70705,14000000.0
2005-01-31 07:03:00,5.70642,5.707,5.70579,5.70688,7000000.0
2005-01-31 07:04:00,5.70639,5.70701,5.706,5.70701,16000000.0
2005-01-31 07:05:00,5.70709,5.70769,5.70664,5.70736,15000000.0
2005-01-31 07:06:00,5.70576,5.70696,5.70553,5.70553,16000000.0
2005-01-31 07:07:00,5.70567,5.70655,5.70567,5.70594,12000000.0
2005-01-31 07:08:00,5.70606,5.70677,5.70606,5.70677,8000000.0
2005-01-31 07:09:00,5.70629,5.70684,5.70589,5.70649,8000000.0
2005-01-31 07:10:00,5.70695,5.70695,5.70581,5.70581,16000000.0
2005-01-31 07:11:00,5.7058,5.70716,5.7058,5.70705,17000000.0
2005-01-31 07:12:00,5.70681,5.70695,5.70614,5.70634,20000000.0
2005-01-31 07:13:00,5.70663,5.70714,5.70663,5.70708,18000000.0
2005-01-31 07:14:00,5.70707,5.70717,5.70697,5.70708,11000000.0
2005-01-31 07:15:00,5.70732,5.70821,5.70704,5.70704,18000000.0
2005-01-31 07:16:00,5.70656,5.70656,5.70521,5.70521,18000000.0
2005-01-31 07:17:00,5.70524,5.7065,5.70524,5.70592,12000000.0
2005-01-31 07:18:00,5.7069,5.7069,5.7061,5.7061,18000000.0
2005-01-31 07:19:00,5.70687,5.70749,5.70612,5.70612,14000000.0
2005-01-31 07:20:00,5.70628,5.70628,5.70519,5.70564,18000000.0
2005-01-31 07:21:00,5.70597,5.70639,5.70594,5.70594,13000000.0
2005-01-31 07:22:00,5.70625,5.70625,5.70507,5.70567,14000000.0
2005-01-31 07:23:00,5.70624,5.70712,5.70618,5.7063,15000000.0
2005-01-31 07:24:00,5.70633,5.70633,5.70536,5.70606,16000000.0
2005-01-31 07:25:00,5.70606,5.70612,5.70504,5.70505,15000000.0
2005-01-31 07:26:00,5.70649,5.70649,5.7052,5.70569,13000000.0
2005-01-31 07:27:00,5.70614,5.7069,5.7059,5.7059,12000000.0
2005-01-31 07:28:00,5.70579,5.70579,5.70549,5.70554,22000000.0
2005-01-31 07:29:00,5.7057,5.70713,5.70519,5.70636,16000000.0
2005-01-31 07:30:00,5.70607,5.70715,5.70541,5.70693,14000000.0
2005-01-31 07:31:00,5.7063,5.70711,5.7063,5.70657,13000000.0
2005-01-31 07:32:00,5.70659,5.70697,5.70598,5.70697,9000000.0
2005-01-31 07:33:00,5.70705,5.7072,5.70587,5.70606,7000000.0
2005-01-31 07:34:00,5.70649,5.7075,5.70556,5.7075,18000000.0
2005-01-31 07:35:00,5.70773,5.70773,5.70642,5.70705,9000000.0
2005-01-31 07:36:00,5.70706,5.70706,5.70627,5.70627,13000000.0
2005-01-31 07:37:00,5.70612,5.70656,5.70587,5.70597,11000000.0
2005-01-31 07:38:00,5.70613,5.70703,5.70613,5.70648,11000000.0
2005-01-31 07:39:00,5.7067,5.70741,5.7067,5.70741,19000000.0
2005-01-31 07:40:00,5.70719,5.70731,5.70582,5.70582,11000000.0
2005-01-31 07:41:00,5.70572,5.70695,5.70572,5.70695,7000000.0
2005-01-31 07:42:00,5.70743,5.70818,5.70743,5.70788,13000000.0
2005-01-31 07:43:00,5.70783,5.70787,5.70733,5.70764,14000000.0
2005-01-31 07:44:00,5.7066,5.7066,5.70536,5.70536,10000000.0
2005-01-31 07:45:00,5.70562,5.70672,5.70562,5.70672,8000000.0
2005-01-31 07:46:00,5.70705,5.7073,5.70605,5.70605,13000000.0
2005-01-31 07:47:00,5.70668,5.70681,5.70653,5.70655,15000000.0
2005-01-31 07:48:00,5.70689,5.70809,5.70689,5.70809,13000000.0
2005-01-31 07:49:00,5.70843,5.70843,5.7082,5.70837,10000000.0
2005-01-31 07:50:00,5.70652,5.70653,5.70536,5.70536,17000000.0
2005-01-31 07:51:00,5.70604,5.70604,5.70529,5.7057,16000000.0
2005-01-31 07:52:00,5.70575,5.70612,5.70513,5.70612,13000000.0
2005-01-31 07:53:00,5.70587,5.70623,5.70505,5.70623,10000000.0
2005-01-31 07:54:00,5.70563,5.70575,5.70493,5.70506,11000000.0
2005-01-31 07:55:00,5.70548,5.70639,5.70526,5.70602,12000000.0
2005-01-31 07:56:00,5.70652,5.70718,5.70637,5.70709,13000000.0
2005-01-31 07:57:00,5.70724,5.70744,5.70723,5.70744,8000000.0
2005-01-31 07:58:00,5.70724,5.70724,5.70626,5.70651,14000000.0
2005-01-31 07:59:00,5.70605,5.70641,5.70496,5.70635,15000000.0
2005-01-31 08:00:00,5.70672,5.70689,5.70583,5.70583,10000000.0
2005-01-31 08:01:00,5.70596,5.70673,5.70574,5.70574,13000000.0
2005-01-31 08:02:00,5.70546,5.70674,5.70546,5.70674,14000000.0
2005-01-31 08:03:00,5.70794,5.70803,5.70703,5.70703,12000000.0
2005-01-31 08:04:00,5.70708,5.70708,5.7059,5.7059,16000000.0
2005-01-31 08:05:00,5.70591,5.70668,5.70576,5.70668,14000000.0
2005-01-31 08:06:00,5.70763,5.7078,5.70646,5.70727,19000000.0
2005-01-31 08:07:00,5.70707,5.70716,5.70639,5.7071,19000000.0
2005-01-31 08:08:00,5.70696,5.7072,5.70662,5.7072,11000000.0
2005-01-31 08:09:00,5.70714,5.70773,5.70659,5.70773,10000000.0
2005-01-31 08:10:00,5.70769,5.70782,5.7072,5.70782,16000000.0
2005-01-31 08:11:00,5.70717,5.7074,5.70669,5.70735,9000000.0
2005-01-31 08:12:00,5.7078,5.70801,5.70711,5.70711,10000000.0
2005-01-31 08:13:00,5.70817,5.70928,5.70794,5.70928,11000000.0
2005-01-31 08:14:00,5.70923,5.70986,5.70823,5.70925,12000000.0
2005-01-31 08:15:00,5.70884,5.70948,5.70884,5.70942,15000000.0
2005-01-31 08:16:00,5.70931,5.70985,5.70898,5.70954,14000000.0
2005-01-31 08:17:00,5.70981,5.71036,5.70946,5.71036,10000000.0
2005-01-31 08:18:00,5.71032,5.71034,5.70964,5.70964,9000000.0
2005-01-31 08:19:00,5.70906,5.70958,5.70882,5.70895,11000000.0
2005-01-31 08:20:00,5.70862,5.70863,5.70796,5.7085,11000000.0
2005-01-31 08:21:00,5.70874,5.70963,5.70818,5.70818,20000000.0
2005-01-31 08:22:00,5.70862,5.70865,5.70733,5.70865,8000000.0
2005-01-31 08:23:00,5.70915,5.70935,5.70915,5.70935,12000000.0
2005-01-31 08:24:00,5.70933,5.70933,5.70831,5.70863,13000000.0
2005-01-31 08:25:00,5.70865,5.70923,5.70792,5.70922,12000000.0
2005-01-31 08:26:00,5.70938,5.70949,5.70926,5.70945,13000000.0
2005-01-31 08:27:00,5.70916,5.70924,5.70843,5.70843,11000000.0
2005-01-31 08:28:00,5.70875,5.70875,5.70752,5.70784,8000000.0
2005-01-31 08:29:00,5.70764,5.70793,5.70718,5.70753,12000000.0
2005-01-31 08:30:00,5.70853,5.70903,5.70798,5.70903,11000000.0
2005-01-31 08:31:00,5.70904,5.70904,5.70806,5.70842,10000000.0
2005-01-31 08:32:00,5.70773,5.70851,5.70758,5.70803,13000000.0
2005-01-31 08:33:00,5.70871,5.70945,5.70828,5.70945,11000000.0
2005-01-31 08:34:00,5.70982,5.70982,5.70854,5.70909,17000000.0
2005-01-31 08:35:00,5.70926,5.71048,5.70926,5.71048,11000000.0
2005-01-31 08:36:00,5.71071,5.71075,5.71015,5.71026,10000000.0
2005-01-31 08:37:00,5.71077,5.71102,5.71046,5.71075,9000000.0
2005-01-31 08:38:00,5.71066,5.71084,5.71016,5.71032,18000000.0
2005-01-31 08:39:00,5.70995,5.71008,5.70953,5.70961,8000000.0
2005-01-31 08:40:00,5.70893,5.70921,5.70856,5.709,7000000.0
2005-01-31 08:41:00,5.70887,5.70898,5.70831,5.70898,16000000.0
2005-01-31 08:42:00,5.70871,5.70943,5.7086,5.70904,14000000.0
2005-01-31 08:43:00,5.70891,5.70894,5.70807,5.7082,12000000.0
2005-01-31 08:44:00,5.70821,5.70833,5.70747,5.70829,9000000.0
2005-01-31 08:45:00,5.70848,5.70848,5.70792,5.70828,18000000.0
2005-01-31 08:46:00,5.70847,5.7089,5.70797,5.70825,14000000.0
2005-01-31 08:47:00,5.70836,5.70836,5.70728,5.70738,18000000.0
2005-01-31 08:48:00,5.70678,5.70717,5.7062,5.70624,12000000.0
2005-01-31 08:49:00,5.70599,5.70684,5.70599,5.70684,14000000.0
2005-01-31 08:50:00,5.70723,5.70786,5.70655,5.70716,16000000.0
2005-01-31 08:51:00,5.7074,5.70808,5.707,5.70808,21000000.0
2005-01-31 08:52:00,5.70801,5.70898,5.70792,5.70859,20000000.0
2005-01-31 08:53:00,5.70856,5.70868,5.70824,5.70858,7000000.0
2005-01-31 08:54:00,5.70827,5.7088,5.70743,5.70743,17000000.0
2005-01-31 08:55:00,5.70758,5.7095,5.70758,5.7095,12000000.0
2005-01-31 08:56:00,5.70849,5.70925,5.70802,5.70924,17000000.0
2005-01-31 08:57:00,5.70945,5.70945,5.70847,5.709,16000000.0
2005-01-31 08:58:00,5.709,5.70948,5.70832,5.70942,12000000.0
2005-01-31 08:59:00,5.70907,5.71017,5.70896,5.70989,13000000.0
2005-01-31 09:00:00,5.70993,5.71056,5.70941,5.70948,17000000.0
2005-01-31 09:01:00,5.70879,5.70879,5.70778,5.70849,13000000.0
2005-01-31 09:02:00,5.70837,5.70858,5.70736,5.70736,8000000.0
2005-01-31 09:03:00,5.70712,5.70784,5.70688,5.70784,16000000.0
2005-01-31 09:04:00,5.70714,5.70774,5.70696,5.7076,8000000.0
2005-01-31 09:05:00,5.70756,5.70756,5.70642,5.70678,11000000.0
2005-01-31 09:06:00,5.70686,5.70744,5.70675,5.70675,10000000.0
2005-01-31 09:07:00,5.70715,5.70757,5.70622,5.70723,10000000.0
2005-01-31 09:08:00,5.70792,5.70846,5.70722,5.70828,19000000.0
2005-01-31 09:09:00,5.70797,5.70835,5.70696,5.70799,16000000.0
2005-01-31 09:10:00,5.70749,5.7086,5.70732,5.70843,8000000.0
2005-01-31 09:11:00,5.70899,5.70989,5.70779,5.70989,11000000.0
2005-01-31 09:12:00,5.70885,5.71003,5.70848,5.71003,16000000.0
2005-01-31 09:13:00,5.71018,5.71018,5.70868,5.70954,15000000.0
2005-01-31 09:14:00,5.70931,5.70931,5.70848,5.70876,17000000.0
2005-01-31 09:15:00,5.70827,5.70827,5.70635,5.70695,12000000.0
2005-01-31 09:16:00,5.70577,5.70728,5.70577,5.70662,14000000.0
2005-01-31 09:17:00,5.70693,5.70739,5.70629,5.70739,14000000.0
2005-01-31 09:18:00,5.70763,5.70853,5.7071,5.7071,18000000.0
2005-01-31 09:19:00,5.70849,5.70915,5.70817,5.70902,14000000.0
2005-01-31 09:20:00,5.70992,5.71063,5.70957,5.70984,18000000.0
2005-01-31 09:21:00,5.7098,5.70996,5.709,5.709,17000000.0
2005-01-31 09:22:00,5.71013,5.71013,5.70937,5.70993,13000000.0
2005-01-31 09:23:00,5.71009,5.71096,5.70974,5.71092,12000000.0
2005-01-31 09:24:00,5.71115,5.71213,5.71065,5.71126,14000000.0
2005-01-31 09:25:00,5.71107,5.71107,5.7095,5.71074,9000000.0
2005-01-31 09:26:00,5.71099,5.71189,5.70964,5.71137,13000000.0
2005-01-31 09:27:00,5.71186,5.71388,5.7113,5.71323,13000000.0
2005-01-31 09:28:00,5.71322,5.71362,5.71273,5.71318,19000000.0
2005-01-31 09:29:00,5.71301,5.71323,5.71209,5.71267,14000000.0
2005-01-31 09:30:00,5.71261,5.71309,5.71025,5.71309,15000000.0
2005-01-31 09:31:00,5.71271,5.71332,5.71242,5.7127,11000000.0
2005-01-31 09:32:00,5.71319,5.71336,5.71246,5.71259,16000000.0
2005-01-31 09:33:00,5.71303,5.71316,5.71231,5.71285,9000000.0
2005-01-31 09:34:00,5.71263,5.71263,5.71111,5.71176,18000000.0
2005-01-31 09:35:00,5.71126,5.71149,5.71052,5.71108,14000000.0
2005-01-31 09:36:00,5.71167,5.71167,5.7098,5.7098,16000000.0
2005-01-31 09:37:00,5.71009,5.71068,5.70954,5.71021,20000000.0
2005-01-31 09:38:00,5.71031,5.71069,5.70995,5.71014,19000000.0
2005-01-31 09:39:00,5.7098,5.71024,5.70865,5.70904,16000000.0
2005-01-31 09:40:00,5.70945,5.70972,5.70802,5.70835,12000000.0
2005-01-31 09:41:00,5.70807,5.7084,5.70778,5.70808,18000000.0
2005-01-31 09:42:00,5.7086,5.70941,5.7084,5.70896,16000000.0
2005-01-31 09:43:00,5.71,5.71117,5.7091,5.71043,15000000.0
2005-01-31 09:44:00,5.71083,5.71095,5.70997,5.70998,13000000.0
2005-01-31 09:45:00,5.70978,5.71073,5.70886,5.71054,13000000.0
2005-01-31 09:46:00,5.71061,5.71098,5.70936,5.71096,17000000.0
2005-01-31 09:47:00,5.71104,5.71233,5.71067,5.71224,13000000.0
2005-01-31 09:48:00,5.71166,5.71196,5.71098,5.7116,16000000.0
2005-01-31 09:49:00,5.71119,5.71205,5.71119,5.71162,17000000.0
2005-01-31 09:50:00,5.71177,5.71246,5.71104,5.71246,12000000.0
2005-01-31 09:51:00,5.71255,5.71255,5.71049,5.71137,16000000.0
2005-01-31 09:52:00,5.71153,5.71153,5.71058,5.71094,16000000.0
2005-01-31 09:53:00,5.71145,5.71172,5.71069,5.71082,15000000.0
2005-01-31 09:54:00,5.7107,5.71113,5.71038,5.71074,15000000.0
2005-01-31 09:55:00,5.7113,5.71224,5.71053,5.71145,15000000.0
2005-01-31 09:56:00,5.71152,5.71175,5.71089,5.71138,17000000.0
2005-01-31 09:57:00,5.71119,5.71139,5.71034,5.71138,12000000.0
2005-01-31 09:58:00,5.71105,5.71161,5.71057,5.71155,14000000.0
2005-01-31 09:59:00,5.7109,5.71161,5.71089,5.71123,10000000.0
2005-01-31 10:00:00,5.7107,5.71136,5.71041,5.71136,11000000.0
2005-01-31 10:01:00,5.71146,5.71173,5.71093,5.71173,24000000.0
2005-01-31 10:02:00,5.71155,5.71184,5.71099,5.71145,14000000.0
2005-01-31 10:03:00,5.71159,5.71198,5.71078,5.71198,16000000.0
2005-01-31 10:04:00,5.7122,5.7122,5.7105,5.7112,10000000.0
2005-01-31 10:05:00,5.71166,5.71185,5.7106,5.71067,10000000.0
2005-01-31 10:06:00,5.71023,5.7105,5.70878,5.70878,9000000.0
2005-01-31 10:07:00,5.71044,5.71104,5.71044,5.71069,11000000.0
2005-01-31 10:08:00,5.71149,5.71194,5.71144,5.71182,9000000.0
2005-01-31 10:09:00,5.71201,5.71201,5.71087,5.71156,11000000.0
2005-01-31 10:10:00,5.71147,5.7125,5.71124,5.7125,15000000.0
2005-01-31 10:11:00,5.71209,5.71235,5.71126,5.71215,16000000.0
2005-01-31 10:12:00,5.71274,5.71353,5.71228,5.71311,19000000.0
2005-01-31 10:13:00,5.71328,5.71349,5.71276,5.71276,9000000.0
2005-01-31 10:14:00,5.71263,5.71308,5.71247,5.71264,11000000.0
2005-01-31 10:15:00,5.71321,5.71347,5.71284,5.71312,8000000.0
2005-01-31 10:16:00,5.71212,5.71334,5.71212,5.71246,17000000.0
2005-01-31 10:17:00,5.71386,5.71386,5.71274,5.71354,16000000.0
2005-01-31 10:18:00,5.71343,5.71343,5.71206,5.71239,16000000.0
2005-01-31 10:19:00,5.71289,5.71289,5.71141,5.71188,17000000.0
2005-01-31 10:20:00,5.71196,5.71204,5.71058,5.71058,16000000.0
2005-01-31 10:21:00,5.71071,5.71124,5.71071,5.71124,7000000.0
2005-01-31 10:22:00,5.71146,5.71157,5.71106,5.71156,10000000.0
2005-01-31 10:23:00,5.71055,5.71112,5.71006,5.71092,14000000.0
2005-01-31 10:24:00,5.7111,5.71189,5.71101,5.71101,13000000.0
2005-01-31 10:25:00,5.71077,5.71124,5.71029,5.71082,12000000.0
2005-01-31 10:26:00,5.71075,5.71096,5.70989,5.70994,11000000.0
2005-01-31 10:27:00,5.70947,5.7096,5.70867,5.70949,13000000.0
2005-01-31 10:28:00,5.7094,5.7094,5.70796,5.70902,13000000.0
2005-01-31 10:29:00,5.70909,5.71012,5.70864,5.70884,11000000.0
2005-01-31 10:30:00,5.70731,5.70865,5.70731,5.70836,9000000.0
2005-01-31 10:31:00,5.70874,5.71056,5.70874,5.70993,16000000.0
2005-01-31 10:32:00,5.71074,5.71146,5.71074,5.71143,9000000.0
2005-01-31 10:33:00,5.71023,5.71068,5.70991,5.71045,12000000.0
2005-01-31 10:34:00,5.71078,5.71096,5.70995,5.71036,11000000.0
2005-01-31 10:35:00,5.71127,5.71179,5.71061,5.71134,17000000.0
2005-01-31 10:36:00,5.71093,5.71093,5.70941,5.71074,10000000.0
2005-01-31 10:37:00,5.71118,5.71157,5.71052,5.71128,15000000.0
2005-01-31 10:38:00,5.71095,5.71166,5.71008,5.71133,17000000.0
2005-01-31 10:39:00,5.7116,5.71175,5.71095,5.71148,13000000.0
2005-01-31 10:40:00,5.71201,5.71282,5.71155,5.71282,10000000.0
2005-01-31 10:41:00,5.71242,5.71348,5.71216,5.71348,15000000.0
2005-01-31 10:42:00,5.71362,5.71362,5.7124,5.71271,12000000.0
2005-01-31 10:43:00,5.71245,5.71275,5.71163,5.71163,13000000.0
2005-01-31 10:44:00,5.71133,5.71203,5.71065,5.71065,12000000.0
2005-01-31 10:45:00,5.71051,5.71106,5.70987,5.71056,13000000.0
2005-01-31 10:46:00,5.70992,5.71088,5.70985,5.71027,13000000.0
2005-01-31 10:47:00,5.71086,5.71175,5.71086,5.71143,7000000.0
2005-01-31 10:48:00,5.71192,5.71276,5.7116,5.71202,12000000.0
2005-01-31 10:49:00,5.71234,5.71234,5.71118,5.71189,10000000.0
2005-01-31 10:50:00,5.71295,5.71295,5.7111,5.7123,14000000.0
2005-01-31 10:51:00,5.71268,5.71329,5.71193,5.71193,11000000.0
2005-01-31 10:52:00,5.7131,5.71539,5.71288,5.71348,20000000.0
2005-01-31 10:53:00,5.7142,5.71532,5.7138,5.71448,9000000.0
2005-01-31 10:54:00,5.71401,5.71448,5.71256,5.71256,18000000.0
2005-01-31 10:55:00,5.71321,5.71439,5.71321,5.71349,10000000.0
2005-01-31 10:56:00,5.71442,5.7154,5.71425,5.71469,11000000.0
2005-01-31 10:57:00,5.71433,5.71433,5.71315,5.71395,8000000.0
2005-01-31 10:58:00,5.71339,5.71433,5.71322,5.71425,10000000.0
2005-01-31 10:59:00,5.71434,5.71645,5.7141,5.71633,10000000.0
2005-01-31 11:00:00,5.7163,5.71651,5.71498,5.71498,15000000.0
2005-01-31 11:01:00,5.71462,5.71522,5.71377,5.71449,12000000.0
2005-01-31 11:02:00,5.71489,5.71597,5.71489,5.71545,8000000.0
2005-01-31 11:03:00,5.71434,5.71455,5.71329,5.71455,11000000.0
2005-01-31 11:04:00,5.71476,5.71532,5.71372,5.71382,15000000.0
2005-01-31 11:05:00,5.71316,5.71358,5.71227,5.71268,17000000.0
2005-01-31 11:06:00,5.71233,5.71234,5.71151,5.71213,12000000.0
2005-01-31 11:07:00,5.71116,5.71229,5.71116,5.71217,11000000.0
2005-01-31 11:08:00,5.71192,5.71265,5.7114,5.71242,22000000.0
2005-01-31 11:09:00,5.71263,5.7136,5.71216,5.7136,9000000.0
2005-01-31 11:10:00,5.71393,5.71546,5.71378,5.71508,16000000.0
2005-01-31 11:11:00,5.71505,5.71515,5.71425,5.71497,7000000.0
2005-01-31 11:12:00,5.71584,5.71584,5.71427,5.7148,15000000.0
2005-01-31 11:13:00,5.71444,5.71515,5.71388,5.71388,11000000.0
2005-01-31 11:14:00,5.71373,5.71452,5.7131,5.71417,18000000.0
2005-01-31 11:15:00,5.71534,5.71534,5.71284,5.71434,11000000.0
2005-01-31 11:16:00,5.71438,5.71519,5.71419,5.71447,13000000.0
2005-01-31 11:17:00,5.71513,5.71639,5.71499,5.71549,13000000.0
2005-01-31 11:18:00,5.71645,5.71691,5.71624,5.71657,9000000.0
2005-01-31 11:19:00,5.71647,5.71738,5.71604,5.71701,17000000.0
2005-01-31 11:20:00,5.71704,5.71807,5.7166,5.71791,14000000.0
2005-01-31 11:21:00,5.71847,5.71977,5.71808,5.71925,14000000.0
2005-01-31 11:22:00,5.7194,5.72059,5.71886,5.71985,22000000.0
2005-01-31 11:23:00,5.71952,5.72067,5.71952,5.72014,8000000.0
2005-01-31 11:24:00,5.72015,5.72091,5.71964,5.72091,18000000.0
2005-01-31 11:25:00,5.72062,5.72079,5.71955,5.71955,9000000.0
2005-01-31 11:26:00,5.72037,5.72073,5.71971,5.72027,15000000.0
2005-01-31 11:27:00,5.71994,5.72007,5.71821,5.71821,10000000.0
2005-01-31 11:28:00,5.71967,5.72014,5.71935,5.71943,13000000.0
2005-01-31 11:29:00,5.71938,5.72087,5.71938,5.71986,17000000.0
2005-01-31 11:30:00,5.7197,5.72084,5.71931,5.72035,13000000.0
2005-01-31 11:31:00,5.72051,5.72061,5.71982,5.7206,12000000.0
2005-01-31 11:32:00,5.72036,5.7211,5.72014,5.72043,20000000.0
2005-01-31 11:33:00,5.72079,5.72137,5.72055,5.72075,16000000.0
2005-01-31 11:34:00,5.72011,5.7213,5.72011,5.72116,13000000.0
2005-01-31 11:35:00,5.72086,5.72089,5.71993,5.72089,14000000.0
2005-01-31 11:36:00,5.72017,5.72113,5.71993,5.71993,11000000.0
2005-01-31 11:37:00,5.72041,5.72104,5.71992,5.72072,16000000.0
2005-01-31 11:38:00,5.72005,5.72152,5.71992,5.72141,8000000.0
2005-01-31 11:39:00,5.72136,5.72257,5.72136,5.7224,11000000.0
2005-01-31 11:40:00,5.72286,5.724,5.7223,5.72254,12000000.0
2005-01-31 11:41:00,5.72165,5.72351,5.7216,5.72351,10000000.0
2005-01-31 11:42:00,5.72462,5.72462,5.72339,5.72365,10000000.0
2005-01-31 11:43:00,5.72349,5.72481,5.72323,5.72417,17000000.0
2005-01-31 11:44:00,5.72485,5.7249,5.72364,5.7239,15000000.0
2005-01-31 11:45:00,5.72283,5.7238,5.72208,5.72348,16000000.0
2005-01-31 11:46:00,5.72442,5.725,5.72392,5.7248,7000000.0
2005-01-31 11:47:00,5.72685,5.72893,5.72685,5.72787,16000000.0
2005-01-31 11:48:00,5.72784,5.7282,5.72626,5.72626,13000000.0
2005-01-31 11:49:00,5.72648,5.72673,5.72569,5.72629,10000000.0
2005-01-31 11:50:00,5.7263,5.72811,5.7263,5.72811,12000000.0
2005-01-31 11:51:00,5.72824,5.72904,5.72808,5.72815,14000000.0
2005-01-31 11:52:00,5.72765,5.72788,5.72654,5.72654,18000000.0
2005-01-31 11:53:00,5.72634,5.7269,5.72525,5.72641,16000000.0
2005-01-31 11:54:00,5.7268,5.72763,5.72637,5.72637,8000000.0
2005-01-31 11:55:00,5.72562,5.726,5.7249,5.72494,8000000.0
2005-01-31 11:56:00,5.72484,5.72492,5.72388,5.72417,8000000.0
2005-01-31 11:57:00,5.72353,5.72418,5.72297,5.72418,11000000.0
2005-01-31 11:58:00,5.72399,5.72438,5.72271,5.72271,14000000.0
2005-01-31 11:59:00,5.72324,5.72358,5.72273,5.72313,11000000.0
2005-01-31 12:00:00,5.72265,5.72404,5.72241,5.72354,15000000.0
2005-01-31 12:01:00,5.72405,5.72444,5.72366,5.72418,13000000.0
2005-01-31 12:02:00,5.72424,5.72424,5.72235,5.72292,15000000.0
2005-01-31 12:03:00,5.72274,5.72316,5.72219,5.7225,11000000.0
2005-01-31 12:04:00,5.72308,5.72376,5.72263,5.72323,9000000.0
2005-01-31 12:05:00,5.72329,5.72359,5.72292,5.72313,9000000.0
2005-01-31 12:06:00,5.72267,5.72267,5.72129,5.72254,15000000.0
2005-01-31 12:07:00,5.72186,5.72283,5.72186,5.72234,11000000.0
2005-01-31 12:08:00,5.72315,5.72315,5.72129,5.72205,8000000.0
2005-01-31 12:09:00,5.72136,5.72178,5.72081,5.72148,18000000.0
2005-01-31 12:10:00,5.72177,5.72192,5.72127,5.72135,14000000.0
2005-01-31 12:11:00,5.72247,5.72247,5.72061,5.721,9000000.0
2005-01-31 12:12:00,5.72135,5.72228,5.72102,5.72197,18000000.0
2005-01-31 12:13:00,5.72231,5.72236,5.72107,5.72152,12000000.0
2005-01-31 12:14:00,5.72194,5.72211,5.72117,5.72117,10000000.0
2005-01-31 12:15:00,5.72138,5.72175,5.72034,5.72094,8000000.0
2005-01-31 12:16:00,5.72104,5.72157,5.72028,5.72125,14000000.0
2005-01-31 12:17:00,5.72055,5.72145,5.72055,5.72129,13000000.0
2005-01-31 12:18:00,5.72028,5.72179,5.72028,5.72167,10000000.0
2005-01-31 12:19:00,5.72194,5.72194,5.72027,5.72165,11000000.0
2005-01-31 12:20:00,5.72131,5.72225,5.72109,5.72175,8000000.0
2005-01-31 12:21:00,5.7215,5.72261,5.7215,5.72184,20000000.0
2005-01-31 12:22:00,5.72142,5.72192,5.72093,5.7212,14000000.0
2005-01-31 12:23:00,5.72176,5.72233,5.72133,5.72219,11000000.0
2005-01-31 12:24:00,5.72218,5.72273,5.72173,5.72173,17000000.0
2005-01-31 12:25:00,5.72305,5.72386,5.72275,5.723,12000000.0
2005-01-31 12:26:00,5.72283,5.72339,5.72226,5.72276,7000000.0
2005-01-31 12:27:00,5.72353,5.72379,5.72291,5.72379,7000000.0
2005-01-31 12:28:00,5.72417,5.7243,5.7233,5.72381,19000000.0
2005-01-31 12:29:00,5.72372,5.72407,5.7228,5.72407,12000000.0
2005-01-31 12:30:00,5.72445,5.72463,5.72174,5.72399,10000000.0
2005-01-31 12:31:00,5.72446,5.72447,5.72353,5.72364,12000000.0
2005-01-31 12:32:00,5.72333,5.7243,5.72333,5.72393,12000000.0
2005-01-31 12:33:00,5.7241,5.7241,5.72273,5.72273,15000000.0
2005-01-31 12:34:00,5.72425,5.7247,5.72374,5.72391,12000000.0
2005-01-31 12:35:00,5.72359,5.724,5.72301,5.72329,12000000.0
2005-01-31 12:36:00,5.72239,5.72274,5.72101,5.72101,15000000.0
2005-01-31 12:37:00,5.72104,5.72126,5.72069,5.72096,8000000.0
2005-01-31 12:38:00,5.7202,5.72156,5.7202,5.72156,15000000.0
2005-01-31 12:39:00,5.72172,5.72206,5.72096,5.72173,14000000.0
2005-01-31 12:40:00,5.72161,5.72195,5.72054,5.72153,18000000.0
2005-01-31 12:41:00,5.72148,5.72151,5.7208,5.72137,11000000.0
2005-01-31 12:42:00,5.72032,5.72135,5.72018,5.72098,17000000.0
2005-01-31 12:43:00,5.72113,5.72153,5.72011,5.72011,11000000.0
2005-01-31 12:44:00,5.72034,5.72034,5.7192,5.71928,13000000.0
2005-01-31 12:45:00,5.71942,5.71973,5.71901,5.71928,10000000.0
2005-01-31 12:46:00,5.71901,5.71996,5.71901,5.71967,20000000.0
2005-01-31 12:47:00,5.71914,5.72002,5.71892,5.71892,10000000.0
2005-01-31 12:48:00,5.71895,5.71917,5.71811,5.71829,10000000.0
2005-01-31 12:49:00,5.71781,5.71806,5.71707,5.71776,15000000.0
2005-01-31 12:50:00,5.71799,5.71817,5.71731,5.71817,14000000.0
2005-01-31 12:51:00,5.71844,5.71907,5.71786,5.71889,14000000.0
2005-01-31 12:52:00,5.71784,5.71851,5.71747,5.71811,9000000.0
2005-01-31 12:53:00,5.71759,5.71801,5.71691,5.71751,9000000.0
2005-01-31 12:54:00,5.7176,5.71869,5.71718,5.71718,20000000.0
2005-01-31 12:55:00,5.71845,5.71845,5.7159,5.71659,12000000.0
2005-01-31 12:56:00,5.71624,5.71667,5.71596,5.71639,7000000.0
2005-01-31 12:57:00,5.71725,5.71758,5.7168,5.71713,13000000.0
2005-01-31 12:58:00,5.71642,5.71726,5.7163,5.71646,16000000.0
2005-01-31 12:59:00,5.71722,5.71874,5.71722,5.71726,14000000.0
2005-01-31 13:00:00,5.71779,5.71791,5.71662,5.71782,12000000.0
2005-01-31 13:01:00,5.71779,5.71864,5.71688,5.71688,17000000.0
2005-01-31 13:02:00,5.717,5.71793,5.71688,5.7174,10000000.0
2005-01-31 13:03:00,5.71781,5.71838,5.71734,5.71781,22000000.0
2005-01-31 13:04:00,5.71813,5.71911,5.71803,5.71911,20000000.0
2005-01-31 13:05:00,5.71937,5.72019,5.71889,5.71966,14000000.0
2005-01-31 13:06:00,5.72028,5.72107,5.71995,5.72107,17000000.0
2005-01-31 13:07:00,5.72086,5.72198,5.72081,5.72182,22000000.0
2005-01-31 13:08:00,5.72027,5.72181,5.72002,5.72181,12000000.0
2005-01-31 13:09:00,5.72226,5.72313,5.72132,5.72298,12000000.0
2005-01-31 13:10:00,5.72324,5.72324,5.72247,5.72306,20000000.0
2005-01-31 13:11:00,5.72334,5.72334,5.72277,5.72296,12000000.0
2005-01-31 13:12:00,5.72302,5.72343,5.72254,5.72343,16000000.0
2005-01-31 13:13:00,5.72222,5.72317,5.72182,5.72241,14000000.0
2005-01-31 13:14:00,5.72137,5.72251,5.72131,5.72189,17000000.0
2005-01-31 13:15:00,5.72188,5.72274,5.72181,5.72214,7000000.0
2005-01-31 13:16:00,5.72292,5.72296,5.72064,5.72064,9000000.0
2005-01-31 13:17:00,5.72168,5.7224,5.7213,5.72192,15000000.0
2005-01-31 13:18:00,5.7217,5.72218,5.7217,5.7221,17000000.0
2005-01-31 13:19:00,5.72198,5.72246,5.72139,5.72215,15000000.0
2005-01-31 13:20:00,5.72233,5.72301,5.72165,5.72301,12000000.0
2005-01-31 13:21:00,5.72206,5.72252,5.72134,5.72252,24000000.0
2005-01-31 13:22:00,5.72269,5.72269,5.72113,5.72202,12000000.0
2005-01-31 13:23:00,5.72156,5.72218,5.72058,5.72204,12000000.0
2005-01-31 13:24:00,5.72239,5.72249,5.72151,5.72189,18000000.0
2005-01-31 13:25:00,5.72172,5.72195,5.72059,5.72125,12000000.0
2005-01-31 13:26:00,5.7218,5.7227,5.72146,5.72225,12000000.0
2005-01-31 13:27:00,5.72236,5.72346,5.72179,5.72179,9000000.0
2005-01-31 13:28:00,5.72228,5.72279,5.7221,5.72222,15000000.0
2005-01-31 13:29:00,5.72276,5.7235,5.72257,5.72286,14000000.0
2005-01-31 13:30:00,5.7227,5.72272,5.72215,5.72268,11000000.0
2005-01-31 13:31:00,5.72264,5.72313,5.72228,5.72276,11000000.0
2005-01-31 13:32:00,5.72247,5.72289,5.72229,5.72272,8000000.0
2005-01-31 13:33:00,5.72258,5.72283,5.72169,5.72192,14000000.0
2005-01-31 13:34:00,5.72144,5.72158,5.72033,5.72033,11000000.0
2005-01-31 13:35:00,5.71791,5.71872,5.71264,5.71264,16000000.0
2005-01-31 13:36:00,5.70934,5.7098,5.70705,5.70746,8000000.0
2005-01-31 13:37:00,5.70783,5.71011,5.70783,5.71011,17000000.0
2005-01-31 13:38:00,5.70972,5.71028,5.70912,5.70952,14000000.0
2005-01-31 13:39:00,5.70949,5.71005,5.70811,5.70811,10000000.0
2005-01-31 13:40:00,5.70837,5.70888,5.70724,5.70888,8000000.0
2005-01-31 13:41:00,5.70977,5.70977,5.70839,5.70925,11000000.0
2005-01-31 13:42:00,5.70822,5.70843,5.70692,5.70692,14000000.0
2005-01-31 13:43:00,5.7076,5.70798,5.70728,5.70733,11000000.0
2005-01-31 13:44:00,5.70478,5.70539,5.70412,5.70502,11000000.0
2005-01-31 13:45:00,5.70491,5.70562,5.70425,5.70498,14000000.0
2005-01-31 13:46:00,5.70452,5.70553,5.70444,5.70516,11000000.0
2005-01-31 13:47:00,5.70631,5.70678,5.70584,5.70673,13000000.0
2005-01-31 13:48:00,5.70728,5.70741,5.7066,5.70688,14000000.0
2005-01-31 13:49:00,5.70746,5.70856,5.70737,5.70826,12000000.0
2005-01-31 13:50:00,5.70757,5.70818,5.70648,5.70738,16000000.0
2005-01-31 13:51:00,5.70675,5.70717,5.70627,5.70666,14000000.0
2005-01-31 13:52:00,5.70628,5.70725,5.70597,5.70669,10000000.0
2005-01-31 13:53:00,5.70653,5.70694,5.70511,5.70511,10000000.0
2005-01-31 13:54:00,5.70628,5.70703,5.70588,5.70703,8000000.0
2005-01-31 13:55:00,5.70656,5.70783,5.70594,5.70674,13000000.0
2005-01-31 13:56:00,5.70625,5.70657,5.70571,5.70594,17000000.0
2005-01-31 13:57:00,5.70595,5.7063,5.7056,5.70598,13000000.0
2005-01-31 13:58:00,5.70586,5.70586,5.70518,5.70553,7000000.0
2005-01-31 13:59:00,5.70517,5.70528,5.70468,5.70494,9000000.0
2005-01-31 14:00:00,5.70464,5.70469,5.70369,5.70372,7000000.0
2005-01-31 14:01:00,5.70314,5.70409,5.70272,5.70313,11000000.0
2005-01-31 14:02:00,5.70227,5.70375,5.70227,5.70255,19000000.0
2005-01-31 14:03:00,5.70193,5.70302,5.70116,5.70127,13000000.0
2005-01-31 14:04:00,5.70094,5.702,5.70077,5.70143,22000000.0
2005-01-31 14:05:00,5.70203,5.70208,5.70133,5.70183,17000000.0
2005-01-31 14:06:00,5.70316,5.70356,5.70206,5.70356,11000000.0
2005-01-31 14:07:00,5.70388,5.70493,5.70362,5.70451,9000000.0
2005-01-31 14:08:00,5.70417,5.70496,5.70373,5.70428,11000000.0
2005-01-31 14:09:00,5.70433,5.70479,5.70388,5.70473,12000000.0
2005-01-31 14:10:00,5.70445,5.70466,5.70389,5.70389,13000000.0
2005-01-31 14:11:00,5.70428,5.70527,5.70395,5.70527,14000000.0
2005-01-31 14:12:00,5.70495,5.70495,5.70369,5.70405,11000000.0
2005-01-31 14:13:00,5.70477,5.70477,5.70395,5.70462,11000000.0
2005-01-31 14:14:00,5.70429,5.70448,5.70385,5.70405,7000000.0
2005-01-31 14:15:00,5.70364,5.70376,5.70192,5.70278,14000000.0
2005-01-31 14:16:00,5.70338,5.70378,5.70282,5.70351,13000000.0
2005-01-31 14:17:00,5.70344,5.70449,5.70344,5.70415,22000000.0
2005-01-31 14:18:00,5.70446,5.70479,5.70392,5.70459,15000000.0
2005-01-31 14:19:00,5.7041,5.70465,5.70353,5.70393,12000000.0
2005-01-31 14:20:00,5.70388,5.70458,5.7033,5.70382,7000000.0
2005-01-31 14:21:00,5.70449,5.70508,5.70334,5.70337,13000000.0
2005-01-31 14:22:00,5.70397,5.70402,5.70318,5.70341,8000000.0
2005-01-31 14:23:00,5.70365,5.70394,5.70342,5.70354,11000000.0
2005-01-31 14:24:00,5.70355,5.70385,5.70343,5.70347,13000000.0
2005-01-31 14:25:00,5.70247,5.70327,5.70199,5.70213,15000000.0
2005-01-31 14:26:00,5.70234,5.70234,5.70164,5.70233,8000000.0
2005-01-31 14:27:00,5.70246,5.70288,5.7021,5.70271,10000000.0
2005-01-31 14:28:00,5.70325,5.70425,5.70279,5.70425,11000000.0
2005-01-31 14:29:00,5.70453,5.70453,5.70291,5.70359,21000000.0
2005-01-31 14:30:00,5.70328,5.7039,5.70278,5.70323,11000000.0
2005-01-31 14:31:00,5.70485,5.70515,5.70407,5.70422,17000000.0
2005-01-31 14:32:00,5.704,5.70437,5.7034,5.7037,15000000.0
2005-01-31 14:33:00,5.70449,5.70455,5.70374,5.70411,8000000.0
2005-01-31 14:34:00,5.70394,5.70437,5.70354,5.7037,9000000.0
2005-01-31 14:35:00,5.7024,5.7026,5.70175,5.70204,11000000.0
2005-01-31 14:36:00,5.70199,5.70265,5.69954,5.69956,15000000.0
2005-01-31 14:37:00,5.69863,5.69878,5.69781,5.69836,8000000.0
2005-01-31 14:38:00,5.69887,5.70018,5.69792,5.69792,10000000.0
2005-01-31 14:39:00,5.69963,5.70006,5.69856,5.6996,19000000.0
2005-01-31 14:40:00,5.69875,5.6993,5.69792,5.69792,15000000.0
2005-01-31 14:41:00,5.69914,5.69981,5.69889,5.69957,15000000.0
2005-01-31 14:42:00,5.69974,5.70062,5.69908,5.69908,17000000.0
2005-01-31 14:43:00,5.69784,5.6982,5.69731,5.69795,15000000.0
2005-01-31 14:44:00,5.69852,5.69896,5.69788,5.69788,15000000.0
2005-01-31 14:45:00,5.69912,5.69932,5.69831,5.69831,9000000.0
2005-01-31 14:46:00,5.69847,5.69925,5.69825,5.69892,11000000.0
2005-01-31 14:47:00,5.69909,5.69952,5.69889,5.69889,12000000.0
2005-01-31 14:48:00,5.69794,5.69881,5.69794,5.69838,12000000.0
2005-01-31 14:49:00,5.69788,5.69955,5.69788,5.69915,12000000.0
2005-01-31 14:50:00,5.69943,5.70003,5.69913,5.6996,15000000.0
2005-01-31 14:51:00,5.69809,5.69925,5.69793,5.69925,10000000.0
2005-01-31 14:52:00,5.69964,5.70049,5.69901,5.69901,13000000.0
2005-01-31 14:53:00,5.69847,5.70225,5.69847,5.70225,13000000.0
2005-01-31 14:54:00,5.70237,5.70403,5.70222,5.70403,9000000.0
2005-01-31 14:55:00,5.70276,5.70352,5.70214,5.70301,16000000.0
2005-01-31 14:56:00,5.70226,5.70327,5.70163,5.70264,15000000.0
2005-01-31 14:57:00,5.70212,5.7025,5.70141,5.70186,15000000.0
2005-01-31 14:58:00,5.70174,5.70283,5.70164,5.70246,11000000.0
2005-01-31 14:59:00,5.70263,5.70349,5.70227,5.70283,14000000.0
2005-01-31 15:00:00,5.7039,5.70495,5.70355,5.70382,18000000.0
2005-01-31 15:01:00,5.70494,5.70587,5.70429,5.70566,12000000.0
2005-01-31 15:02:00,5.70575,5.70627,5.70551,5.70554,7000000.0
2005-01-31 15:03:00,5.70611,5.70636,5.7056,5.70591,18000000.0
2005-01-31 15:04:00,5.70551,5.7063,5.70505,5.70505,21000000.0
2005-01-31 15:05:00,5.70433,5.7056,5.70377,5.70427,13000000.0
2005-01-31 15:06:00,5.70352,5.70499,5.7029,5.70499,14000000.0
2005-01-31 15:07:00,5.70523,5.70534,5.70298,5.70298,22000000.0
2005-01-31 15:08:00,5.70358,5.70372,5.70255,5.70264,10000000.0
2005-01-31 15:09:00,5.7025,5.70256,5.7013,5.70148,9000000.0
2005-01-31 15:10:00,5.70162,5.70254,5.70114,5.70209,14000000.0
2005-01-31 15:11:00,5.70231,5.70231,5.7009,5.70152,12000000.0
2005-01-31 15:12:00,5.70094,5.70214,5.70066,5.70099,13000000.0
2005-01-31 15:13:00,5.70042,5.70043,5.69913,5.70037,12000000.0
2005-01-31 15:14:00,5.70112,5.70211,5.70081,5.70208,10000000.0
2005-01-31 15:15:00,5.70318,5.70381,5.70292,5.70349,16000000.0
2005-01-31 15:16:00,5.70297,5.70327,5.70251,5.70327,15000000.0
2005-01-31 15:17:00,5.70299,5.7032,5.70214,5.7032,14000000.0
2005-01-31 15:18:00,5.70295,5.70408,5.70295,5.70313,12000000.0
2005-01-31 15:19:00,5.70446,5.70472,5.70395,5.70421,11000000.0
2005-01-31 15:20:00,5.70504,5.70504,5.70321,5.70413,14000000.0
2005-01-31 15:21:00,5.70445,5.70477,5.70361,5.70467,14000000.0
2005-01-31 15:22:00,5.70475,5.7054,5.70416,5.70538,10000000.0
2005-01-31 15:23:00,5.70541,5.70584,5.70513,5.70555,11000000.0
2005-01-31 15:24:00,5.70601,5.70611,5.7052,5.7052,10000000.0
2005-01-31 15:25:00,5.70131,5.70522,5.70131,5.70354,16000000.0
2005-01-31 15:26:00,5.70574,5.70574,5.70485,5.705,15000000.0
2005-01-31 15:27:00,5.70575,5.70575,5.70503,5.70536,10000000.0
2005-01-31 15:28:00,5.70568,5.70669,5.70566,5.70669,11000000.0
2005-01-31 15:29:00,5.70611,5.70611,5.70523,5.70582,19000000.0
2005-01-31 15:30:00,5.70595,5.70643,5.70534,5.7064,10000000.0
2005-01-31 15:31:00,5.70584,5.70601,5.70377,5.70377,14000000.0
2005-01-31 15:32:00,5.70383,5.70469,5.70314,5.70331,12000000.0
2005-01-31 15:33:00,5.70184,5.70248,5.70104,5.70136,20000000.0
2005-01-31 15:34:00,5.70153,5.70186,5.70138,5.70145,12000000.0
2005-01-31 15:35:00,5.70123,5.70292,5.70123,5.70255,12000000.0
2005-01-31 15:36:00,5.70348,5.70348,5.70232,5.70253,10000000.0
2005-01-31 15:37:00,5.70286,5.70362,5.70241,5.70362,10000000.0
2005-01-31 15:38:00,5.70362,5.70411,5.70218,5.70218,13000000.0
2005-01-31 15:39:00,5.70382,5.7045,5.70344,5.70344,7000000.0
2005-01-31 15:40:00,5.7037,5.70562,5.7037,5.70551,10000000.0
2005-01-31 15:41:00,5.70496,5.70549,5.70418,5.70418,9000000.0
2005-01-31 15:42:00,5.70385,5.70444,5.70332,5.70444,13000000.0
2005-01-31 15:43:00,5.7044,5.70463,5.70328,5.70328,16000000.0
2005-01-31 15:44:00,5.70452,5.7047,5.70374,5.7041,14000000.0
2005-01-31 15:45:00,5.70462,5.70514,5.70402,5.70507,15000000.0
2005-01-31 15:46:00,5.70535,5.70535,5.70425,5.70492,13000000.0
2005-01-31 15:47:00,5.70522,5.70571,5.70493,5.70493,9000000.0
2005-01-31 15:48:00,5.70415,5.70576,5.70376,5.70467,21000000.0
2005-01-31 15:49:00,5.70516,5.7054,5.70444,5.70444,23000000.0
2005-01-31 15:50:00,5.70456,5.70534,5.70456,5.70498,12000000.0
2005-01-31 15:51:00,5.70449,5.70616,5.70449,5.70486,19000000.0
2005-01-31 15:52:00,5.70438,5.70598,5.70438,5.70562,15000000.0
2005-01-31 15:53:00,5.70521,5.70638,5.70521,5.70635,14000000.0
2005-01-31 15:54:00,5.70627,5.70663,5.70541,5.70611,15000000.0
2005-01-31 15:55:00,5.70562,5.706,5.70507,5.706,12000000.0
2005-01-31 15:56:00,5.70581,5.70581,5.70388,5.70388,18000000.0
2005-01-31 15:57:00,5.70427,5.70493,5.70325,5.70357,10000000.0
2005-01-31 15:58:00,5.70417,5.70536,5.70339,5.70531,22000000.0
2005-01-31 15:59:00,5.7047,5.70514,5.70371,5.70463,12000000.0
2005-01-31 16:00:00,5.70506,5.70555,5.70381,5.70478,12000000.0
2005-01-31 16:01:00,5.70455,5.70547,5.70418,5.70533,12000000.0
2005-01-31 16:02:00,5.70548,5.70548,5.70412,5.70492,13000000.0
2005-01-31 16:03:00,5.7041,5.70533,5.70387,5.70533,13000000.0
2005-01-31 16:04:00,5.70566,5.70745,5.7055,5.70727,11000000.0
2005-01-31 16:05:00,5.70819,5.70844,5.70705,5.70815,9000000.0
2005-01-31 16:06:00,5.70794,5.70851,5.70633,5.70757,14000000.0
2005-01-31 16:07:00,5.71012,5.71053,5.7085,5.71021,15000000.0
2005-01-31 16:08:00,5.7112,5.71166,5.71098,5.71151,15000000.0
2005-01-31 16:09:00,5.71168,5.7121,5.7107,5.71118,17000000.0
2005-01-31 16:10:00,5.71143,5.71197,5.71079,5.71124,14000000.0
2005-01-31 16:11:00,5.71107,5.71179,5.71065,5.71162,9000000.0
2005-01-31 16:12:00,5.7115,5.71214,5.71093,5.71134,15000000.0
2005-01-31 16:13:00,5.71065,5.71101,5.71025,5.7106,14000000.0
2005-01-31 16:14:00,5.71034,5.7106,5.70969,5.70969,12000000.0
2005-01-31 16:15:00,5.70893,5.7097,5.70808,5.70818,14000000.0
2005-01-31 16:16:00,5.70751,5.70826,5.70708,5.70819,13000000.0
2005-01-31 16:17:00,5.70869,5.70869,5.7075,5.70759,18000000.0
2005-01-31 16:18:00,5.70736,5.70839,5.70734,5.70734,13000000.0
2005-01-31 16:19:00,5.70767,5.7082,5.7076,5.70808,8000000.0
2005-01-31 16:20:00,5.70812,5.70822,5.70704,5.70776,13000000.0
2005-01-31 16:21:00,5.70707,5.70791,5.70604,5.70705,12000000.0
2005-01-31 16:22:00,5.70723,5.70778,5.70698,5.70721,11000000.0
2005-01-31 16:23:00,5.70747,5.7077,5.70696,5.70762,14000000.0
2005-01-31 16:24:00,5.70803,5.70811,5.70738,5.70765,15000000.0
2005-01-31 16:25:00,5.70826,5.70826,5.70692,5.70728,11000000.0
2005-01-31 16:26:00,5.70732,5.70906,5.70732,5.70883,8000000.0
2005-01-31 16:27:00,5.70951,5.70964,5.70857,5.70921,10000000.0
2005-01-31 16:28:00,5.70955,5.71084,5.70901,5.70976,15000000.0
2005-01-31 16:29:00,5.70981,5.71027,5.70972,5.71007,7000000.0
2005-01-31 16:30:00,5.71066,5.71091,5.7097,5.71091,16000000.0
2005-01-31 16:31:00,5.71046,5.71046,5.7091,5.7091,14000000.0
2005-01-31 16:32:00,5.71014,5.71014,5.70848,5.70848,7000000.0
2005-01-31 16:33:00,5.70822,5.70881,5.7079,5.70825,8000000.0
2005-01-31 16:34:00,5.70873,5.70965,5.70846,5.70951,8000000.0
2005-01-31 16:35:00,5.70891,5.70915,5.70859,5.70864,9000000.0
2005-01-31 16:36:00,5.70854,5.70858,5.7069,5.7069,13000000.0
2005-01-31 16:37:00,5.70609,5.70609,5.70329,5.70329,18000000.0
2005-01-31 16:38:00,5.70242,5.70306,5.70202,5.70283,18000000.0
2005-01-31 16:39:00,5.70327,5.70361,5.70252,5.70361,20000000.0
2005-01-31 16:40:00,5.70818,5.70818,5.70377,5.7039,13000000.0
2005-01-31 16:41:00,5.70304,5.70304,5.70172,5.70222,20000000.0
2005-01-31 16:42:00,5.70194,5.70194,5.70086,5.7017,18000000.0
2005-01-31 16:43:00,5.7026,5.7033,5.70202,5.70324,15000000.0
2005-01-31 16:44:00,5.70308,5.70311,5.70203,5.703,20000000.0
2005-01-31 16:45:00,5.70245,5.70307,5.70188,5.70204,13000000.0
2005-01-31 16:46:00,5.70258,5.70273,5.70138,5.70273,15000000.0
2005-01-31 16:47:00,5.70348,5.70362,5.70205,5.70205,8000000.0
2005-01-31 16:48:00,5.70182,5.70284,5.7017,5.70284,11000000.0
2005-01-31 16:49:00,5.70282,5.70306,5.70191,5.70306,12000000.0
2005-01-31 16:50:00,5.70297,5.70309,5.70189,5.70266,15000000.0
2005-01-31 16:51:00,5.70289,5.70338,5.70193,5.70262,18000000.0
2005-01-31 16:52:00,5.70226,5.70226,5.7011,5.7011,14000000.0
2005-01-31 16:53:00,5.70162,5.70173,5.70045,5.70045,8000000.0
2005-01-31 16:54:00,5.70111,5.70173,5.70077,5.70173,11000000.0
2005-01-31 16:55:00,5.70266,5.70291,5.70176,5.70246,12000000.0
2005-01-31 16:56:00,5.70325,5.70338,5.70262,5.70277,10000000.0
2005-01-31 16:57:00,5.70319,5.70591,5.70319,5.70591,8000000.0
2005-01-31 16:58:00,5.70587,5.70683,5.70587,5.70619,9000000.0
2005-01-31 16:59:00,5.70628,5.70741,5.70569,5.70741,13000000.0
2005-01-31 17:00:00,5.70738,5.70749,5.70683,5.70708,11000000.0
2005-01-31 17:01:00,5.70632,5.7085,5.70632,5.70829,12000000.0
2005-01-31 17:02:00,5.70797,5.70865,5.7076,5.70846,10000000.0
2005-01-31 17:03:00,5.70874,5.70874,5.70768,5.70773,16000000.0
2005-01-31 17:04:00,5.70738,5.70839,5.70692,5.70735,13000000.0
2005-01-31 17:05:00,5.70684,5.70722,5.70572,5.70613,16000000.0
2005-01-31 17:06:00,5.70544,5.70598,5.70488,5.70573,12000000.0
2005-01-31 17:07:00,5.70551,5.70656,5.70551,5.70656,8000000.0
2005-01-31 17:08:00,5.70633,5.7068,5.70569,5.70677,21000000.0
2005-01-31 17:09:00,5.70734,5.70734,5.70579,5.70607,16000000.0
2005-01-31 17:10:00,5.70583,5.70712,5.70557,5.70646,11000000.0
2005-01-31 17:11:00,5.7067,5.7072,5.70646,5.70681,11000000.0
2005-01-31 17:12:00,5.70616,5.70625,5.70542,5.70569,9000000.0
2005-01-31 17:13:00,5.70568,5.70647,5.70555,5.70627,9000000.0
2005-01-31 17:14:00,5.70638,5.70837,5.70638,5.70719,17000000.0
2005-01-31 17:15:00,5.70818,5.70835,5.70753,5.70788,11000000.0
2005-01-31 17:16:00,5.70798,5.70872,5.70778,5.70805,15000000.0
2005-01-31 17:17:00,5.7088,5.7088,5.707,5.70798,13000000.0
2005-01-31 17:18:00,5.70817,5.70856,5.70712,5.70817,15000000.0
2005-01-31 17:19:00,5.70729,5.70846,5.70729,5.70835,17000000.0
2005-01-31 17:20:00,5.70826,5.70881,5.70753,5.70771,12000000.0
2005-01-31 17:21:00,5.70699,5.70719,5.70565,5.70651,7000000.0
2005-01-31 17:22:00,5.70669,5.70701,5.70493,5.70493,14000000.0
2005-01-31 17:23:00,5.70659,5.70863,5.70659,5.70842,13000000.0
2005-01-31 17:24:00,5.70799,5.70848,5.70744,5.70744,9000000.0
2005-01-31 17:25:00,5.7068,5.70724,5.70652,5.70722,11000000.0
2005-01-31 17:26:00,5.70707,5.70707,5.70542,5.70542,16000000.0
2005-01-31 17:27:00,5.70606,5.70619,5.70528,5.70598,9000000.0
2005-01-31 17:28:00,5.7062,5.70714,5.70549,5.70714,15000000.0
2005-01-31 17:29:00,5.7067,5.70709,5.70589,5.70653,11000000.0
2005-01-31 17:30:00,5.70746,5.70881,5.70746,5.70871,19000000.0
2005-01-31 17:31:00,5.70895,5.70895,5.70727,5.70727,11000000.0
2005-01-31 17:32:00,5.70803,5.70822,5.70697,5.70703,9000000.0
2005-01-31 17:33:00,5.70664,5.7073,5.7062,5.70705,10000000.0
2005-01-31 17:34:00,5.70685,5.70755,5.70597,5.70694,14000000.0
2005-01-31 17:35:00,5.706,5.70692,5.70545,5.70597,13000000.0
2005-01-31 17:36:00,5.70366,5.70474,5.7032,5.70344,11000000.0
2005-01-31 17:37:00,5.7029,5.70344,5.70279,5.70279,15000000.0
2005-01-31 17:38:00,5.70298,5.70346,5.70235,5.70273,17000000.0
2005-01-31 17:39:00,5.7037,5.70412,5.70319,5.70381,8000000.0
2005-01-31 17:40:00,5.70359,5.70359,5.70279,5.70312,12000000.0
2005-01-31 17:41:00,5.70228,5.70298,5.70198,5.70272,21000000.0
2005-01-31 17:42:00,5.70261,5.70288,5.70182,5.70224,13000000.0
2005-01-31 17:43:00,5.70162,5.70197,5.70144,5.70173,11000000.0
2005-01-31 17:44:00,5.70151,5.70179,5.7005,5.70176,19000000.0
2005-01-31 17:45:00,5.70197,5.70234,5.70156,5.70211,10000000.0
2005-01-31 17:46:00,5.70226,5.70264,5.70092,5.70236,13000000.0
2005-01-31 17:47:00,5.70183,5.70223,5.70153,5.70212,9000000.0
2005-01-31 17:48:00,5.70184,5.70253,5.70184,5.70213,14000000.0
2005-01-31 17:49:00,5.7021,5.703,5.7014,5.70238,14000000.0
2005-01-31 17:50:00,5.70241,5.7037,5.70241,5.70336,17000000.0
2005-01-31 17:51:00,5.70345,5.70356,5.70239,5.70356,13000000.0
2005-01-31 17:52:00,5.70363,5.70406,5.703,5.70406,24000000.0
2005-01-31 17:53:00,5.70455,5.70496,5.70412,5.70475,16000000.0
2005-01-31 17:54:00,5.70469,5.70469,5.70251,5.7028,16000000.0
2005-01-31 17:55:00,5.70219,5.70247,5.70115,5.70225,13000000.0
2005-01-31 17:56:00,5.70308,5.70421,5.703,5.70386,15000000.0
2005-01-31 17:57:00,5.70376,5.70485,5.70376,5.70438,10000000.0
2005-01-31 17:58:00,5.70361,5.70361,5.70207,5.70207,15000000.0
2005-01-31 17:59:00,5.70239,5.70279,5.70168,5.70279,13000000.0
2005-01-31 18:00:00,5.70254,5.70513,5.70254,5.70513,7000000.0
2005-01-31 18:01:00,5.70442,5.70499,5.70326,5.7034,18000000.0
2005-01-31 18:02:00,5.70222,5.70328,5.70145,5.70145,17000000.0
2005-01-31 18:03:00,5.70129,5.703,5.70059,5.70098,16000000.0
2005-01-31 18:04:00,5.70032,5.70148,5.70012,5.70012,14000000.0
2005-01-31 18:05:00,5.69926,5.70041,5.69926,5.69982,13000000.0
2005-01-31 18:06:00,5.69961,5.69978,5.69889,5.69978,18000000.0
2005-01-31 18:07:00,5.69932,5.69932,5.69695,5.69695,12000000.0
2005-01-31 18:08:00,5.69527,5.69527,5.69344,5.69344,18000000.0
2005-01-31 18:09:00,5.69391,5.69486,5.69346,5.69437,12000000.0
2005-01-31 18:10:00,5.69413,5.69413,5.69242,5.69311,13000000.0
2005-01-31 18:11:00,5.69417,5.69652,5.69406,5.69614,10000000.0
2005-01-31 18:12:00,5.69602,5.69759,5.69602,5.69748,11000000.0
2005-01-31 18:13:00,5.69709,5.69754,5.69584,5.69584,14000000.0
2005-01-31 18:14:00,5.69567,5.69651,5.69532,5.69651,10000000.0
2005-01-31 18:15:00,5.69507,5.69793,5.69507,5.69793,10000000.0
2005-01-31 18:16:00,5.69781,5.69817,5.69742,5.69791,9000000.0
2005-01-31 18:17:00,5.69827,5.69841,5.69723,5.69841,18000000.0
2005-01-31 18:18:00,5.6989,5.69931,5.69846,5.69917,14000000.0
2005-01-31 18:19:00,5.69973,5.70036,5.69943,5.69999,10000000.0
2005-01-31 18:20:00,5.70044,5.70135,5.69915,5.70037,15000000.0
2005-01-31 18:21:00,5.70022,5.70059,5.69862,5.70038,18000000.0
2005-01-31 18:22:00,5.70097,5.70154,5.70039,5.70131,14000000.0
2005-01-31 18:23:00,5.70195,5.70211,5.70164,5.70206,7000000.0
2005-01-31 18:24:00,5.7017,5.70207,5.70104,5.70104,9000000.0
2005-01-31 18:25:00,5.70173,5.70173,5.70037,5.70079,13000000.0
2005-01-31 18:26:00,5.70001,5.70043,5.69965,5.70023,16000000.0
2005-01-31 18:27:00,5.70042,5.70108,5.69952,5.70108,14000000.0
2005-01-31 18:28:00,5.70084,5.70113,5.69989,5.70081,13000000.0
2005-01-31 18:29:00,5.70107,5.70115,5.70039,5.70039,11000000.0
2005-01-31 18:30:00,5.70061,5.70063,5.69977,5.70016,16000000.0
2005-01-31 18:31:00,5.70008,5.70017,5.69886,5.69886,12000000.0
2005-01-31 18:32:00,5.69993,5.70022,5.6997,5.7001,11000000.0
2005-01-31 18:33:00,5.69961,5.69986,5.6987,5.69981,13000000.0
2005-01-31 18:34:00,5.7003,5.7003,5.69875,5.69984,13000000.0
2005-01-31 18:35:00,5.70036,5.70096,5.69973,5.70045,18000000.0
2005-01-31 18:36:00,5.70025,5.70108,5.70001,5.70081,18000000.0
2005-01-31 18:37:00,5.7,5.7,5.69885,5.69933,18000000.0
2005-01-31 18:38:00,5.69872,5.69948,5.69828,5.69896,11000000.0
2005-01-31 18:39:00,5.69822,5.69833,5.69726,5.69769,11000000.0
2005-01-31 18:40:00,5.69771,5.69852,5.69731,5.69767,14000000.0
2005-01-31 18:41:00,5.69735,5.69822,5.69735,5.69808,16000000.0
2005-01-31 18:42:00,5.69828,5.69828,5.69734,5.69821,14000000.0
2005-01-31 18:43:00,5.6979,5.69824,5.69662,5.69662,10000000.0
2005-01-31 18:44:00,5.6966,5.69743,5.69616,5.69679,13000000.0
2005-01-31 18:45:00,5.69763,5.6986,5.69763,5.69793,13000000.0
2005-01-31 18:46:00,5.69792,5.69792,5.6955,5.69782,12000000.0
2005-01-31 18:47:00,5.69782,5.69843,5.69718,5.69793,14000000.0
2005-01-31 18:48:00,5.69818,5.69861,5.69626,5.69626,15000000.0
2005-01-31 18:49:00,5.69741,5.6976,5.69665,5.69739,12000000.0
2005-01-31 18:50:00,5.6978,5.6978,5.69648,5.69651,9000000.0
2005-01-31 18:51:00,5.69598,5.69598,5.69453,5.69514,17000000.0
2005-01-31 18:52:00,5.6947,5.69491,5.69347,5.69359,9000000.0
2005-01-31 18:53:00,5.69414,5.69485,5.69404,5.69467,14000000.0
2005-01-31 18:54:00,5.69474,5.69587,5.69474,5.69587,14000000.0
2005-01-31 18:55:00,5.69589,5.69613,5.69522,5.69561,10000000.0
2005-01-31 18:56:00,5.69618,5.69691,5.69558,5.69658,16000000.0
2005-01-31 18:57:00,5.69714,5.69719,5.69561,5.69689,17000000.0
2005-01-31 18:58:00,5.69664,5.69686,5.69617,5.69629,14000000.0
2005-01-31 18:59:00,5.69555,5.69603,5.69445,5.69445,14000000.0
2005-01-31 19:00:00,5.69501,5.69557,5.69452,5.69455,15000000.0
2005-01-31 19:01:00,5.69467,5.69467,5.69373,5.69461,15000000.0
2005-01-31 19:02:00,5.69489,5.6965,5.69489,5.6965,14000000.0
2005-01-31 19:03:00,5.69716,5.69752,5.69659,5.69751,14000000.0
2005-01-31 19:04:00,5.69751,5.69751,5.69606,5.69685,12000000.0
2005-01-31 19:05:00,5.69651,5.69651,5.69539,5.69639,15000000.0
2005-01-31 19:06:00,5.69687,5.69698,5.69571,5.69581,16000000.0
2005-01-31 19:07:00,5.69616,5.69621,5.69507,5.69577,20000000.0
2005-01-31 19:08:00,5.69623,5.69691,5.69612,5.69679,8000000.0
2005-01-31 19:09:00,5.69678,5.6968,5.69565,5.69631,17000000.0
2005-01-31 19:10:00,5.69677,5.69691,5.69578,5.69684,9000000.0
2005-01-31 19:11:00,5.69716,5.69758,5.69669,5.69669,16000000.0
2005-01-31 19:12:00,5.69765,5.69765,5.69558,5.69558,13000000.0
2005-01-31 19:13:00,5.69541,5.69701,5.69541,5.69678,10000000.0
2005-01-31 19:14:00,5.69716,5.69716,5.69594,5.69636,20000000.0
2005-01-31 19:15:00,5.69602,5.69622,5.69466,5.69517,12000000.0
2005-01-31 19:16:00,5.69479,5.69499,5.69414,5.69452,8000000.0
2005-01-31 19:17:00,5.69473,5.69546,5.69383,5.69469,18000000.0
2005-01-31 19:18:00,5.69484,5.69525,5.69454,5.69502,11000000.0
2005-01-31 19:19:00,5.69482,5.69518,5.69331,5.69405,12000000.0
2005-01-31 19:20:00,5.69428,5.69449,5.69317,5.69449,14000000.0
2005-01-31 19:21:00,5.69452,5.69539,5.6942,5.69497,13000000.0
2005-01-31 19:22:00,5.69558,5.69573,5.69468,5.69468,12000000.0
2005-01-31 19:23:00,5.69697,5.69984,5.69697,5.69977,14000000.0
2005-01-31 19:24:00,5.70045,5.70265,5.70034,5.70265,19000000.0
2005-01-31 19:25:00,5.70259,5.70259,5.70067,5.7012,8000000.0
2005-01-31 19:26:00,5.70074,5.70074,5.69982,5.69982,7000000.0
2005-01-31 19:27:00,5.69949,5.70027,5.69881,5.69894,20000000.0
2005-01-31 19:28:00,5.69946,5.70017,5.69946,5.69965,17000000.0
2005-01-31 19:29:00,5.70074,5.70104,5.70052,5.70058,10000000.0
2005-01-31 19:30:00,5.69989,5.70011,5.69943,5.69959,15000000.0
2005-01-31 19:31:00,5.70014,5.70096,5.70014,5.70033,11000000.0
2005-01-31 19:32:00,5.69971,5.70006,5.69799,5.69887,9000000.0
2005-01-31 19:33:00,5.69847,5.70029,5.69847,5.69899,14000000.0
2005-01-31 19:34:00,5.69829,5.69901,5.69708,5.69708,17000000.0
2005-01-31 19:35:00,5.69739,5.69919,5.6972,5.69919,8000000.0
2005-01-31 19:36:00,5.69953,5.69969,5.69864,5.69877,15000000.0
2005-01-31 19:37:00,5.69858,5.69869,5.69774,5.69774,8000000.0
2005-01-31 19:38:00,5.69734,5.69747,5.69535,5.69546,15000000.0
2005-01-31 19:39:00,5.69508,5.69611,5.69505,5.69561,17000000.0
2005-01-31 19:40:00,5.69572,5.69633,5.69556,5.69567,16000000.0
2005-01-31 19:41:00,5.69486,5.69588,5.69469,5.69565,11000000.0
2005-01-31 19:42:00,5.69447,5.69585,5.69447,5.69501,15000000.0
2005-01-31 19:43:00,5.69536,5.69612,5.69536,5.69612,14000000.0
2005-01-31 19:44:00,5.69605,5.69697,5.69571,5.69612,14000000.0
2005-01-31 19:45:00,5.69636,5.69735,5.69583,5.69735,15000000.0
2005-01-31 19:46:00,5.69748,5.69829,5.69695,5.69761,15000000.0
2005-01-31 19:47:00,5.69777,5.69876,5.69777,5.69857,16000000.0
2005-01-31 19:48:00,5.69901,5.69931,5.69823,5.69929,16000000.0
2005-01-31 19:49:00,5.69867,5.69897,5.69825,5.69897,8000000.0
2005-01-31 19:50:00,5.69846,5.69866,5.69815,5.69815,9000000.0
2005-01-31 19:51:00,5.69881,5.6997,5.69841,5.6997,19000000.0
2005-01-31 19:52:00,5.69983,5.69994,5.6988,5.69895,11000000.0
2005-01-31 19:53:00,5.69824,5.69871,5.69778,5.69871,14000000.0
2005-01-31 19:54:00,5.69831,5.69924,5.69817,5.69865,18000000.0
2005-01-31 19:55:00,5.69851,5.69851,5.69761,5.69779,13000000.0
2005-01-31 19:56:00,5.69699,5.69748,5.69641,5.69717,10000000.0
2005-01-31 19:57:00,5.697,5.69758,5.69679,5.69723,16000000.0
2005-01-31 19:58:00,5.69736,5.69787,5.69699,5.69751,15000000.0
2005-01-31 19:59:00,5.69738,5.69811,5.69738,5.69767,14000000.0
2005-01-31 20:00:00,5.69741,5.69792,5.69711,5.69792,11000000.0
2005-01-31 20:01:00,5.69749,5.69792,5.69686,5.69792,24000000.0
2005-01-31 20:02:00,5.69881,5.69881,5.69744,5.69744,11000000.0
2005-01-31 20:03:00,5.6986,5.69891,5.69746,5.69746,11000000.0
2005-01-31 20:04:00,5.69774,5.69774,5.69665,5.69718,10000000.0
2005-01-31 20:05:00,5.69841,5.69842,5.69738,5.69785,17000000.0
2005-01-31 20:06:00,5.69709,5.69788,5.69709,5.69752,10000000.0
2005-01-31 20:07:00,5.69613,5.69698,5.69563,5.69667,14000000.0
2005-01-31 20:08:00,5.69557,5.6971,5.69557,5.69665,13000000.0
2005-01-31 20:09:00,5.69689,5.69791,5.69684,5.69684,11000000.0
2005-01-31 20:10:00,5.69697,5.69734,5.69648,5.69706,11000000.0
2005-01-31 20:11:00,5.69645,5.6967,5.6958,5.6958,9000000.0
2005-01-31 20:12:00,5.69639,5.69689,5.69572,5.69642,16000000.0
2005-01-31 20:13:00,5.6963,5.69677,5.69586,5.69623,11000000.0
2005-01-31 20:14:00,5.69574,5.69603,5.69529,5.696,19000000.0
2005-01-31 20:15:00,5.69618,5.69628,5.69567,5.69567,13000000.0
2005-01-31 20:16:00,5.69652,5.69694,5.6959,5.69629,15000000.0
2005-01-31 20:17:00,5.69612,5.69637,5.69564,5.69637,8000000.0
2005-01-31 20:18:00,5.69639,5.6965,5.69558,5.6965,14000000.0
2005-01-31 20:19:00,5.6965,5.69686,5.69581,5.69642,14000000.0
2005-01-31 20:20:00,5.69707,5.69707,5.69604,5.69635,12000000.0
2005-01-31 20:21:00,5.69564,5.6964,5.69564,5.69622,9000000.0
2005-01-31 20:22:00,5.69591,5.69683,5.69583,5.69657,17000000.0
2005-01-31 20:23:00,5.6965,5.69683,5.69603,5.6963,11000000.0
2005-01-31 20:24:00,5.69692,5.69719,5.69636,5.69647,16000000.0
2005-01-31 20:25:00,5.69745,5.69745,5.6962,5.69668,11000000.0
2005-01-31 20:26:00,5.69682,5.69863,5.69682,5.69751,8000000.0
2005-01-31 20:27:00,5.69723,5.69759,5.69668,5.69668,13000000.0
2005-01-31 20:28:00,5.69738,5.69738,5.69584,5.69588,15000000.0
2005-01-31 20:29:00,5.69736,5.69783,5.69702,5.69702,16000000.0
2005-01-31 20:30:00,5.69726,5.69842,5.69726,5.69842,8000000.0
2005-01-31 20:31:00,5.69745,5.69808,5.69714,5.69714,18000000.0
2005-01-31 20:32:00,5.69737,5.69844,5.69737,5.69749,7000000.0
2005-01-31 20:33:00,5.69793,5.6987,5.69776,5.69781,13000000.0
2005-01-31 20:34:00,5.69712,5.69712,5.69561,5.69699,13000000.0
2005-01-31 20:35:00,5.69829,5.69829,5.69707,5.69777,9000000.0
2005-01-31 20:36:00,5.69738,5.69797,5.69705,5.69786,17000000.0
2005-01-31 20:37:00,5.69835,5.69896,5.69771,5.69896,14000000.0
2005-01-31 20:38:00,5.69873,5.69873,5.69698,5.69742,16000000.0
2005-01-31 20:39:00,5.69837,5.69866,5.69781,5.69808,14000000.0
2005-01-31 20:40:00,5.6967,5.69769,5.6967,5.69769,17000000.0
2005-01-31 20:41:00,5.69717,5.69813,5.69717,5.69809,16000000.0
2005-01-31 20:42:00,5.69807,5.69833,5.69743,5.69807,22000000.0
2005-01-31 20:43:00,5.69775,5.69781,5.69711,5.69745,18000000.0
2005-01-31 20:44:00,5.69715,5.69802,5.69706,5.6974,16000000.0
2005-01-31 20:45:00,5.69698,5.698,5.69692,5.698,8000000.0
2005-01-31 20:46:00,5.69858,5.69872,5.69806,5.69852,19000000.0
2005-01-31 20:47:00,5.69776,5.69865,5.69739,5.69841,12000000.0
2005-01-31 20:48:00,5.69847,5.69847,5.69673,5.69728,9000000.0
2005-01-31 20:49:00,5.69838,5.69864,5.69744,5.69857,19000000.0
2005-01-31 20:50:00,5.69817,5.69884,5.698,5.69806,15000000.0
2005-01-31 20:51:00,5.6979,5.69831,5.69741,5.69797,9000000.0
2005-01-31 20:52:00,5.69768,5.69774,5.69663,5.69774,11000000.0
2005-01-31 20:53:00,5.69873,5.69907,5.6973,5.6973,15000000.0
2005-01-31 20:54:00,5.69841,5.69867,5.69825,5.69867,12000000.0
2005-01-31 20:55:00,5.69963,5.69967,5.69864,5.69932,18000000.0
2005-01-31 20:56:00,5.69928,5.6995,5.69814,5.69886,12000000.0
2005-01-31 20:57:00,5.69931,5.69954,5.69848,5.69922,13000000.0
2005-01-31 20:58:00,5.69856,5.69941,5.69856,5.69869,11000000.0
2005-01-31 20:59:00,5.69779,5.6997,5.69779,5.69857,11000000.0
2005-01-31 21:00:00,5.6991,5.6996,5.69844,5.69875,17000000.0
2005-01-31 21:01:00,5.6974,5.69832,5.6974,5.69831,10000000.0
2005-01-31 21:02:00,5.69844,5.69951,5.69844,5.69851,8000000.0
2005-01-31 21:03:00,5.6994,5.6994,5.69731,5.69731,19000000.0
2005-01-31 21:04:00,5.69893,5.69945,5.69809,5.69832,18000000.0
2005-01-31 21:05:00,5.69894,5.69917,5.69865,5.69904,14000000.0
2005-01-31 21:06:00,5.69764,5.69875,5.69764,5.69875,12000000.0
2005-01-31 21:07:00,5.69917,5.69917,5.69858,5.69895,10000000.0
2005-01-31 21:08:00,5.69898,5.69965,5.69868,5.69891,14000000.0
2005-01-31 21:09:00,5.69878,5.69878,5.6983,5.6984,16000000.0
2005-01-31 21:10:00,5.69825,5.69911,5.69731,5.69731,15000000.0
2005-01-31 21:11:00,5.69887,5.69931,5.69813,5.69931,13000000.0
2005-01-31 21:12:00,5.6989,5.699,5.69804,5.699,10000000.0
2005-01-31 21:13:00,5.69897,5.6991,5.6981,5.6981,14000000.0
2005-01-31 21:14:00,5.69907,5.69907,5.69807,5.69862,10000000.0
2005-01-31 21:15:00,5.69887,5.69887,5.69847,5.69854,15000000.0
2005-01-31 21:16:00,5.69943,5.69943,5.6984,5.69938,11000000.0
2005-01-31 21:17:00,5.69936,5.69976,5.69881,5.69952,13000000.0
2005-01-31 21:18:00,5.69894,5.69984,5.69894,5.69984,17000000.0
2005-01-31 21:19:00,5.69928,5.70039,5.69928,5.69939,12000000.0
2005-01-31 21:20:00,5.69909,5.69946,5.698,5.69925,14000000.0
2005-01-31 21:21:00,5.69915,5.69915,5.69709,5.69821,11000000.0
2005-01-31 21:22:00,5.69852,5.69859,5.69764,5.69859,9000000.0
2005-01-31 21:23:00,5.69812,5.69826,5.69767,5.69791,7000000.0
2005-01-31 21:24:00,5.69894,5.69897,5.69824,5.6986,11000000.0
2005-01-31 21:25:00,5.69862,5.69862,5.69757,5.6976,7000000.0
2005-01-31 21:26:00,5.69939,5.69983,5.69939,5.69968,13000000.0
2005-01-31 21:27:00,5.69933,5.69984,5.69929,5.69952,11000000.0
2005-01-31 21:28:00,5.69892,5.69936,5.6982,5.69873,15000000.0
2005-01-31 21:29:00,5.69937,5.69967,5.69729,5.69729,12000000.0
2005-01-31 21:30:00,5.69893,5.69915,5.69783,5.69783,10000000.0
2005-01-31 21:31:00,5.69925,5.69977,5.69919,5.69938,10000000.0
2005-01-31 21:32:00,5.69889,5.70015,5.69889,5.69964,12000000.0
2005-01-31 21:33:00,5.70033,5.70137,5.70018,5.70137,19000000.0
2005-01-31 21:34:00,5.70214,5.70223,5.70077,5.70098,8000000.0
2005-01-31 21:35:00,5.70062,5.70158,5.70027,5.70158,20000000.0
2005-01-31 21:36:00,5.70133,5.70151,5.70078,5.70123,19000000.0
2005-01-31 21:37:00,5.70136,5.7019,5.7009,5.7009,19000000.0
2005-01-31 21:38:00,5.70218,5.70269,5.70169,5.70259,13000000.0
2005-01-31 21:39:00,5.70283,5.70307,5.70166,5.70307,17000000.0
2005-01-31 21:40:00,5.70352,5.70409,5.7032,5.70335,7000000.0
2005-01-31 21:41:00,5.70291,5.70415,5.70282,5.70292,11000000.0
2005-01-31 21:42:00,5.70259,5.70292,5.70241,5.70249,18000000.0
2005-01-31 21:43:00,5.70257,5.70359,5.70257,5.70298,13000000.0
2005-01-31 21:44:00,5.70275,5.70386,5.70261,5.70344,16000000.0
2005-01-31 21:45:00,5.70302,5.70382,5.70114,5.70114,11000000.0
2005-01-31 21:46:00,5.70154,5.70359,5.70154,5.70345,13000000.0
2005-01-31 21:47:00,5.70391,5.704,5.70338,5.70366,13000000.0
2005-01-31 21:48:00,5.70389,5.70435,5.70298,5.70395,17000000.0
2005-01-31 21:49:00,5.70345,5.70364,5.70256,5.70339,8000000.0
2005-01-31 21:50:00,5.70455,5.70512,5.70443,5.70502,11000000.0
2005-01-31 21:51:00,5.70389,5.70428,5.70278,5.70278,13000000.0
2005-01-31 21:52:00,5.70401,5.70402,5.70316,5.70374,13000000.0
2005-01-31 21:53:00,5.70382,5.70382,5.70242,5.70292,14000000.0
2005-01-31 21:54:00,5.70221,5.7031,5.70221,5.70268,11000000.0
2005-01-31 21:55:00,5.70212,5.70253,5.70172,5.70202,17000000.0
2005-01-31 21:56:00,5.70207,5.70354,5.70207,5.70325,12000000.0
2005-01-31 21:57:00,5.70248,5.70297,5.70152,5.70161,16000000.0
2005-01-31 21:58:00,5.70365,5.70435,5.7036,5.70383,9000000.0
2005-01-31 21:59:00,5.70449,5.70667,5.70444,5.70504,18000000.0
2005-01-31 22:00:00,5.70521,5.70527,5.70444,5.70468,13000000.0
2005-01-31 22:01:00,5.70476,5.70476,5.70347,5.70361,11000000.0
2005-01-31 22:02:00,5.70362,5.70375,5.70279,5.7036,17000000.0
2005-01-31 22:03:00,5.703,5.70351,5.70269,5.70308,23000000.0
2005-01-31 22:04:00,5.70467,5.70467,5.70394,5.70432,15000000.0
2005-01-31 22:05:00,5.70308,5.70412,5.70308,5.70381,14000000.0
2005-01-31 22:06:00,5.70416,5.70459,5.70314,5.70358,15000000.0
2005-01-31 22:07:00,5.70385,5.70416,5.70344,5.70353,9000000.0
2005-01-31 22:08:00,5.70308,5.70357,5.7024,5.70354,18000000.0
2005-01-31 22:09:00,5.70321,5.70372,5.70298,5.703,11000000.0
2005-01-31 22:10:00,5.7035,5.704,5.7035,5.70385,7000000.0
2005-01-31 22:11:00,5.70384,5.70491,5.70384,5.70491,8000000.0
2005-01-31 22:12:00,5.70474,5.70559,5.70435,5.70475,16000000.0
2005-01-31 22:13:00,5.70509,5.70544,5.70456,5.70502,24000000.0
2005-01-31 22:14:00,5.7048,5.70536,5.7043,5.70497,9000000.0
2005-01-31 22:15:00,5.70485,5.70543,5.7047,5.7054,10000000.0
2005-01-31 22:16:00,5.70537,5.70566,5.70439,5.70566,13000000.0
2005-01-31 22:17:00,5.70644,5.70747,5.7063,5.70683,20000000.0
2005-01-31 22:18:00,5.70747,5.70747,5.70633,5.70711,11000000.0
2005-01-31 22:19:00,5.70702,5.70793,5.7069,5.70793,15000000.0
2005-01-31 22:20:00,5.70709,5.70788,5.70667,5.70709,16000000.0
2005-01-31 22:21:00,5.7074,5.7074,5.70561,5.70611,12000000.0
2005-01-31 22:22:00,5.70592,5.70624,5.70495,5.70495,14000000.0
2005-01-31 22:23:00,5.70519,5.70677,5.70519,5.70677,11000000.0
2005-01-31 22:24:00,5.70761,5.70761,5.70624,5.70642,16000000.0
2005-01-31 22:25:00,5.7057,5.70703,5.7057,5.70703,14000000.0
2005-01-31 22:26:00,5.706,5.706,5.70519,5.70519,10000000.0
2005-01-31 22:27:00,5.70488,5.70502,5.704,5.70444,14000000.0
2005-01-31 22:28:00,5.70471,5.70581,5.70371,5.70581,12000000.0
2005-01-31 22:29:00,5.70613,5.70613,5.705,5.70556,13000000.0
2005-01-31 22:30:00,5.70548,5.70578,5.70491,5.70565,8000000.0
2005-01-31 22:31:00,5.70409,5.7053,5.70409,5.70521,11000000.0
2005-01-31 22:32:00,5.70568,5.70568,5.70394,5.70524,20000000.0
2005-01-31 22:33:00,5.7055,5.70553,5.70496,5.70496,11000000.0
2005-01-31 22:34:00,5.70487,5.70588,5.70487,5.70565,10000000.0
2005-01-31 22:35:00,5.70498,5.70501,5.7039,5.70501,13000000.0
2005-01-31 22:36:00,5.70602,5.70602,5.70513,5.70513,9000000.0
2005-01-31 22:37:00,5.70463,5.70544,5.70403,5.70403,13000000.0
2005-01-31 22:38:00,5.70554,5.70564,5.70443,5.70443,9000000.0
2005-01-31 22:39:00,5.70514,5.7057,5.70514,5.70545,12000000.0
2005-01-31 22:40:00,5.70538,5.70592,5.70538,5.7056,9000000.0
2005-01-31 22:41:00,5.70593,5.70653,5.70568,5.7063,14000000.0
2005-01-31 22:42:00,5.70622,5.70622,5.70535,5.70545,13000000.0
2005-01-31 22:43:00,5.70563,5.70646,5.70563,5.70624,12000000.0
2005-01-31 22:44:00,5.70589,5.70628,5.70566,5.70628,15000000.0
2005-01-31 22:45:00,5.70585,5.70736,5.70573,5.70659,13000000.0
2005-01-31 22:46:00,5.70628,5.70693,5.7058,5.7068,14000000.0
2005-01-31 22:47:00,5.70732,5.7079,5.70653,5.7079,15000000.0
2005-01-31 22:48:00,5.70704,5.70793,5.70665,5.70778,13000000.0
2005-01-31 22:49:00,5.7066,5.70723,5.70623,5.70678,13000000.0
2005-01-31 22:50:00,5.70645,5.70645,5.70538,5.70549,15000000.0
2005-01-31 22:51:00,5.7059,5.70624,5.70552,5.70612,14000000.0
2005-01-31 22:52:00,5.70673,5.70673,5.70513,5.70513,9000000.0
2005-01-31 22:53:00,5.70495,5.70632,5.70495,5.70616,15000000.0
2005-01-31 22:54:00,5.70627,5.70663,5.70525,5.70561,17000000.0
2005-01-31 22:55:00,5.70603,5.70688,5.70562,5.70562,16000000.0
2005-01-31 22:56:00,5.70644,5.70644,5.70447,5.70485,13000000.0
2005-01-31 22:57:00,5.70468,5.70507,5.70421,5.70507,8000000.0
2005-01-31 22:58:00,5.70502,5.70538,5.70334,5.70334,8000000.0
2005-01-31 22:59:00,5.70433,5.70447,5.70342,5.70342,19000000.0
2005-01-31 23:00:00,5.70334,5.70387,5.70327,5.70327,10000000.0
2005-01-31 23:01:00,5.70194,5.70303,5.70194,5.70294,7000000.0
2005-01-31 23:02:00,5.70435,5.70441,5.70367,5.70398,15000000.0
2005-01-31 23:03:00,5.70383,5.70479,5.7031,5.70438,17000000.0
2005-01-31 23:04:00,5.70434,5.7059,5.70434,5.7059,19000000.0
2005-01-31 23:05:00,5.70534,5.70602,5.705,5.70525,9000000.0
2005-01-31 23:06:00,5.70434,5.70552,5.70434,5.70473,12000000.0
2005-01-31 23:07:00,5.70426,5.70476,5.70349,5.70476,14000000.0
2005-01-31 23:08:00,5.70523,5.70577,5.7048,5.70545,16000000.0
2005-01-31 23:09:00,5.70514,5.70534,5.70465,5.70477,9000000.0
2005-01-31 23:10:00,5.70459,5.70518,5.70432,5.70485,12000000.0
2005-01-31 23:11:00,5.70423,5.70499,5.70391,5.70459,14000000.0
2005-01-31 23:12:00,5.7041,5.70474,5.70406,5.70406,7000000.0
2005-01-31 23:13:00,5.70501,5.70501,5.70375,5.70377,14000000.0
2005-01-31 23:14:00,5.70511,5.70511,5.7041,5.70472,19000000.0
2005-01-31 23:15:00,5.70466,5.70499,5.70389,5.7043,13000000.0
2005-01-31 23:16:00,5.70392,5.70393,5.70299,5.70321,15000000.0
2005-01-31 23:17:00,5.70352,5.70468,5.70352,5.70468,11000000.0
2005-01-31 23:18:00,5.70351,5.70373,5.703,5.70373,12000000.0
2005-01-31 23:19:00,5.70378,5.70435,5.70368,5.70408,14000000.0
2005-01-31 23:20:00,5.7037,5.70418,5.70324,5.70401,19000000.0
2005-01-31 23:21:00,5.70289,5.7037,5.70259,5.7037,7000000.0
2005-01-31 23:22:00,5.70388,5.70407,5.70265,5.70319,15000000.0
2005-01-31 23:23:00,5.70323,5.7033,5.70266,5.70319,11000000.0
2005-01-31 23:24:00,5.70271,5.70324,5.70212,5.70324,14000000.0
2005-01-31 23:25:00,5.70092,5.70312,5.70092,5.70139,11000000.0
2005-01-31 23:26:00,5.70247,5.7026,5.70187,5.70203,14000000.0
2005-01-31 23:27:00,5.70158,5.70287,5.70137,5.70232,11000000.0
2005-01-31 23:28:00,5.70137,5.70227,5.70131,5.70131,12000000.0
2005-01-31 23:29:00,5.70062,5.70117,5.70001,5.70083,16000000.0
2005-01-31 23:30:00,5.701,5.70142,5.70032,5.70083,20000000.0
2005-01-31 23:31:00,5.69989,5.7008,5.69976,5.7008,11000000.0
2005-01-31 23:32:00,5.70061,5.7011,5.70032,5.70105,16000000.0
2005-01-31 23:33:00,5.7012,5.7013,5.70064,5.70064,12000000.0
2005-01-31 23:34:00,5.70066,5.70108,5.70006,5.70065,13000000.0
2005-01-31 23:35:00,5.70028,5.70166,5.70028,5.70166,9000000.0
2005-01-31 23:36:00,5.702,5.70271,5.70082,5.70271,9000000.0
2005-01-31 23:37:00,5.70212,5.70212,5.7009,5.70172,14000000.0
2005-01-31 23:38:00,5.70185,5.70255,5.70128,5.70128,13000000.0
2005-01-31 23:39:00,5.70265,5.70319,5.7024,5.70267,17000000.0
2005-01-31 23:40:00,5.70253,5.70368,5.70253,5.70308,12000000.0
2005-01-31 23:41:00,5.70307,5.70314,5.70216,5.7027,17000000.0
2005-01-31 23:42:00,5.70281,5.70373,5.70281,5.70301,22000000.0
2005-01-31 23:43:00,5.7033,5.70341,5.70287,5.70287,15000000.0
2005-01-31 23:44:00,5.70308,5.70387,5.70308,5.70349,14000000.0
2005-01-31 23:45:00,5.70315,5.70396,5.70312,5.70312,20000000.0
2005-01-31 23:46:00,5.70316,5.70408,5.70264,5.70408,14000000.0
2005-01-31 23:47:00,5.70389,5.70449,5.70324,5.70324,10000000.0
2005-01-31 23:48:00,5.70246,5.70381,5.70246,5.70336,18000000.0
2005-01-31 23:49:00,5.70231,5.70327,5.70231,5.70327,14000000.0
2005-01-31 23:50:00,5.70299,5.70325,5.70231,5.70267,13000000.0
2005-01-31 23:51:00,5.70344,5.70374,5.70297,5.70297,8000000.0
2005-01-31 23:52:00,5.70329,5.70389,5.70314,5.70314,16000000.0
2005-01-31 23:53:00,5.70207,5.70272,5.7019,5.70218,18000000.0
2005-01-31 23:54:00,5.70177,5.70239,5.70108,5.70239,12000000.0
2005-01-31 23:55:00,5.70221,5.70364,5.70221,5.70235,19000000.0
2005-01-31 23:56:00,5.70276,5.70346,5.70255,5.70282,14000000.0
2005-01-31 23:57:00,5.70286,5.70371,5.70286,5.70371,16000000.0
2005-01-31 23:58:00,5.70174,5.70182,5.70079,5.70123,13000000.0
2005-01-31 23:59:00,5.70137,5.70137,5.70036,5.70127,14000000.0
2005-02-01 00:00:00,5.70174,5.70188,5.70121,5.7014,17000000.0
2005-02-01 00:01:00,5.70025,5.70097,5.69972,5.70068,12000000.0
2005-02-01 00:02:00,5.70025,5.70092,5.69936,5.69953,15000000.0
2005-02-01 00:03:00,5.6999,5.70031,5.6995,5.69982,14000000.0
2005-02-01 00:04:00,5.69962,5.70017,5.69896,5.70017,12000000.0
2005-02-01 00:05:00,5.7004,5.70113,5.69996,5.70092,12000000.0
2005-02-01 00:06:00,5.70093,5.70093,5.70005,5.70065,12000000.0
2005-02-01 00:07:00,5.70062,5.70068,5.7,5.70059,11000000.0
2005-02-01 00:08:00,5.7005,5.70055,5.6995,5.69986,15000000.0
2005-02-01 00:09:00,5.70033,5.70095,5.69992,5.70085,12000000.0
2005-02-01 00:10:00,5.69987,5.69987,5.69862,5.69957,19000000.0
2005-02-01 00:11:00,5.69886,5.69944,5.69818,5.69892,8000000.0
2005-02-01 00:12:00,5.69902,5.69902,5.69746,5.69845,9000000.0
2005-02-01 00:13:00,5.69854,5.69894,5.69758,5.69857,13000000.0
2005-02-01 00:14:00,5.69865,5.69915,5.69816,5.69848,14000000.0
2005-02-01 00:15:00,5.6988,5.6988,5.69674,5.69757,12000000.0
2005-02-01 00:16:00,5.69681,5.69786,5.6962,5.69786,12000000.0
2005-02-01 00:17:00,5.69824,5.69843,5.69755,5.69794,10000000.0
2005-02-01 00:18:00,5.69792,5.69792,5.697,5.69783,19000000.0
2005-02-01 00:19:00,5.69816,5.69879,5.69802,5.69858,12000000.0
2005-02-01 00:20:00,5.6988,5.69969,5.6988,5.69954,11000000.0
2005-02-01 00:21:00,5.69955,5.69969,5.6986,5.69898,14000000.0
2005-02-01 00:22:00,5.69857,5.69913,5.69829,5.69833,13000000.0
2005-02-01 00:23:00,5.69846,5.69906,5.69799,5.69802,13000000.0
2005-02-01 00:24:00,5.69945,5.69982,5.69943,5.69981,9000000.0
2005-02-01 00:25:00,5.69954,5.69954,5.69902,5.69935,13000000.0
2005-02-01 00:26:00,5.69912,5.69927,5.69779,5.69779,14000000.0
2005-02-01 00:27:00,5.69946,5.69978,5.69878,5.69878,15000000.0
2005-02-01 00:28:00,5.69895,5.69926,5.69818,5.69818,7000000.0
2005-02-01 00:29:00,5.69815,5.6989,5.69779,5.69817,17000000.0
2005-02-01 00:30:00,5.69839,5.69839,5.69774,5.69803,9000000.0
2005-02-01 00:31:00,5.69773,5.69829,5.69697,5.69766,13000000.0
2005-02-01 00:32:00,5.69835,5.69835,5.69721,5.6973,8000000.0
2005-02-01 00:33:00,5.69812,5.69812,5.69694,5.69706,19000000.0
2005-02-01 00:34:00,5.69703,5.69762,5.69674,5.6973,15000000.0
2005-02-01 00:35:00,5.69751,5.69819,5.69689,5.69819,12000000.0
2005-02-01 00:36:00,5.69758,5.69843,5.69726,5.69726,15000000.0
2005-02-01 00:37:00,5.69746,5.69795,5.69665,5.69761,15000000.0
2005-02-01 00:38:00,5.69755,5.69756,5.69658,5.69672,18000000.0
2005-02-01 00:39:00,5.69684,5.69762,5.69666,5.69666,20000000.0
2005-02-01 00:40:00,5.69782,5.69831,5.69772,5.69804,10000000.0
2005-02-01 00:41:00,5.69842,5.69867,5.69797,5.69829,9000000.0
2005-02-01 00:42:00,5.69804,5.69879,5.69754,5.69754,16000000.0
2005-02-01 00:43:00,5.69915,5.69915,5.69843,5.69877,16000000.0
2005-02-01 00:44:00,5.6986,5.69904,5.69845,5.69904,10000000.0
2005-02-01 00:45:00,5.69896,5.69919,5.69821,5.69919,16000000.0
2005-02-01 00:46:00,5.69906,5.69906,5.69791,5.69846,12000000.0
2005-02-01 00:47:00,5.6977,5.69816,5.69652,5.69729,8000000.0
2005-02-01 00:48:00,5.69704,5.69744,5.69673,5.69705,16000000.0
2005-02-01 00:49:00,5.69666,5.69684,5.69543,5.69647,11000000.0
2005-02-01 00:50:00,5.6965,5.69716,5.69591,5.69591,9000000.0
2005-02-01 00:51:00,5.69673,5.69784,5.69668,5.69668,9000000.0
2005-02-01 00:52:00,5.69658,5.69714,5.69641,5.69641,18000000.0
2005-02-01 00:53:00,5.69702,5.69702,5.69541,5.69542,12000000.0
2005-02-01 00:54:00,5.69613,5.69685,5.69575,5.69575,12000000.0
2005-02-01 00:55:00,5.69706,5.69794,5.69706,5.69706,11000000.0
2005-02-01 00:56:00,5.69768,5.69835,5.69739,5.69817,14000000.0
2005-02-01 00:57:00,5.69789,5.69845,5.69745,5.69801,15000000.0
2005-02-01 00:58:00,5.69981,5.69981,5.69859,5.69859,9000000.0
2005-02-01 00:59:00,5.69906,5.69906,5.69758,5.69758,17000000.0
2005-02-01 01:00:00,5.6989,5.69947,5.69802,5.69846,12000000.0
2005-02-01 01:01:00,5.69847,5.69899,5.69796,5.69861,15000000.0
2005-02-01 01:02:00,5.69843,5.69854,5.69788,5.69854,10000000.0
2005-02-01 01:03:00,5.69839,5.69857,5.69802,5.6983,13000000.0
2005-02-01 01:04:00,5.6983,5.69897,5.6978,5.69892,13000000.0
2005-02-01 01:05:00,5.69936,5.69936,5.69763,5.69763,13000000.0
2005-02-01 01:06:00,5.69862,5.69874,5.69788,5.69797,12000000.0
2005-02-01 01:07:00,5.69837,5.69898,5.69759,5.69854,13000000.0
2005-02-01 01:08:00,5.69737,5.69831,5.69732,5.69831,15000000.0
2005-02-01 01:09:00,5.6981,5.69878,5.69771,5.69771,17000000.0
2005-02-01 01:10:00,5.69899,5.69928,5.69899,5.69928,10000000.0
2005-02-01 01:11:00,5.69933,5.69961,5.69894,5.69961,11000000.0
2005-02-01 01:12:00,5.69967,5.69969,5.69933,5.69952,10000000.0
2005-02-01 01:13:00,5.69934,5.69934,5.69825,5.69838,11000000.0
2005-02-01 01:14:00,5.69799,5.69802,5.6969,5.6969,13000000.0
2005-02-01 01:15:00,5.69651,5.69735,5.69651,5.69718,9000000.0
2005-02-01 01:16:00,5.69802,5.69833,5.69693,5.69693,12000000.0
2005-02-01 01:17:00,5.69855,5.69863,5.69806,5.69848,11000000.0
2005-02-01 01:18:00,5.69726,5.69896,5.69726,5.6983,12000000.0
2005-02-01 01:19:00,5.6983,5.69908,5.6983,5.69864,19000000.0
2005-02-01 01:20:00,5.69887,5.69949,5.69855,5.69907,11000000.0
2005-02-01 01:21:00,5.69789,5.69903,5.69789,5.69895,12000000.0
2005-02-01 01:22:00,5.69859,5.69919,5.69814,5.69919,9000000.0
2005-02-01 01:23:00,5.698,5.69801,5.69745,5.69755,13000000.0
2005-02-01 01:24:00,5.69661,5.69704,5.69601,5.69602,14000000.0
2005-02-01 01:25:00,5.69629,5.69795,5.69629,5.69782,11000000.0
2005-02-01 01:26:00,5.69695,5.69733,5.69667,5.69733,10000000.0
2005-02-01 01:27:00,5.69566,5.69693,5.69566,5.6959,17000000.0
2005-02-01 01:28:00,5.69523,5.69699,5.69523,5.69699,13000000.0
2005-02-01 01:29:00,5.69748,5.69811,5.69692,5.69692,19000000.0
2005-02-01 01:30:00,5.69801,5.69857,5.69756,5.69857,15000000.0
2005-02-01 01:31:00,5.69811,5.69858,5.69752,5.69839,15000000.0
2005-02-01 01:32:00,5.69821,5.69877,5.69776,5.69853,12000000.0
2005-02-01 01:33:00,5.69719,5.69834,5.69719,5.69834,8000000.0
2005-02-01 01:34:00,5.69821,5.69864,5.69778,5.69827,18000000.0
2005-02-01 01:35:00,5.69932,5.69932,5.69838,5.69838,12000000.0
2005-02-01 01:36:00,5.6974,5.69842,5.69685,5.69801,16000000.0
2005-02-01 01:37:00,5.69802,5.69804,5.69682,5.69682,15000000.0
2005-02-01 01:38:00,5.69676,5.69774,5.69676,5.69769,18000000.0
2005-02-01 01:39:00,5.69745,5.69897,5.69689,5.69897,10000000.0
2005-02-01 01:40:00,5.69769,5.69863,5.69758,5.69838,11000000.0
2005-02-01 01:41:00,5.69796,5.69823,5.69671,5.69671,16000000.0
2005-02-01 01:42:00,5.69782,5.698,5.6974,5.69777,14000000.0
2005-02-01 01:43:00,5.69779,5.69779,5.6961,5.6961,16000000.0
2005-02-01 01:44:00,5.69724,5.69763,5.6966,5.69731,15000000.0
2005-02-01 01:45:00,5.6973,5.69779,5.69629,5.69751,16000000.0
2005-02-01 01:46:00,5.69588,5.69745,5.69588,5.69646,9000000.0
2005-02-01 01:47:00,5.69742,5.69798,5.69692,5.69763,17000000.0
2005-02-01 01:48:00,5.69771,5.69847,5.69692,5.69847,16000000.0
2005-02-01 01:49:00,5.69743,5.69864,5.69714,5.69772,10000000.0
2005-02-01 01:50:00,5.69624,5.69791,5.69624,5.69791,11000000.0
2005-02-01 01:51:00,5.69762,5.69863,5.69717,5.69863,12000000.0
2005-02-01 01:52:00,5.69802,5.69806,5.69684,5.69717,12000000.0
2005-02-01 01:53:00,5.69797,5.69886,5.6976,5.69871,18000000.0
2005-02-01 01:54:00,5.69857,5.69857,5.69745,5.69798,14000000.0
2005-02-01 01:55:00,5.69769,5.6978,5.69683,5.69698,18000000.0
2005-02-01 01:56:00,5.697,5.69755,5.69695,5.69735,8000000.0
2005-02-01 01:57:00,5.69689,5.69698,5.69595,5.69619,13000000.0
2005-02-01 01:58:00,5.69804,5.69815,5.69795,5.69813,11000000.0
2005-02-01 01:59:00,5.69782,5.69782,5.69662,5.69771,11000000.0
2005-02-01 02:00:00,5.6971,5.69838,5.69673,5.69749,16000000.0
2005-02-01 02:01:00,5.69673,5.69741,5.69659,5.69713,21000000.0
2005-02-01 02:02:00,5.69693,5.69693,5.69594,5.6965,10000000.0
2005-02-01 02:03:00,5.69677,5.697,5.69594,5.69638,8000000.0
2005-02-01 02:04:00,5.69623,5.69702,5.69579,5.69679,14000000.0
2005-02-01 02:05:00,5.69658,5.69677,5.69582,5.69582,14000000.0
2005-02-01 02:06:00,5.69733,5.69752,5.69671,5.69724,15000000.0
2005-02-01 02:07:00,5.69723,5.69778,5.69703,5.69725,10000000.0
2005-02-01 02:08:00,5.69728,5.69744,5.69679,5.69737,16000000.0
2005-02-01 02:09:00,5.69744,5.69744,5.69636,5.69684,18000000.0
2005-02-01 02:10:00,5.69604,5.6963,5.69508,5.69615,16000000.0
2005-02-01 02:11:00,5.69625,5.69653,5.69532,5.69562,14000000.0
2005-02-01 02:12:00,5.6956,5.6956,5.69482,5.69483,10000000.0
2005-02-01 02:13:00,5.69464,5.69502,5.69413,5.6946,15000000.0
2005-02-01 02:14:00,5.69401,5.69484,5.69378,5.69409,19000000.0
2005-02-01 02:15:00,5.69426,5.69426,5.69276,5.69403,12000000.0
2005-02-01 02:16:00,5.69445,5.69455,5.69377,5.69405,18000000.0
2005-02-01 02:17:00,5.69437,5.69524,5.69431,5.6945,14000000.0
2005-02-01 02:18:00,5.69494,5.69539,5.69439,5.69439,12000000.0
2005-02-01 02:19:00,5.69446,5.69578,5.69446,5.6957,14000000.0
2005-02-01 02:20:00,5.69619,5.69674,5.69549,5.696,13000000.0
2005-02-01 02:21:00,5.69513,5.69514,5.6939,5.69491,15000000.0
2005-02-01 02:22:00,5.69454,5.69506,5.69355,5.69391,13000000.0
2005-02-01 02:23:00,5.69423,5.69439,5.6935,5.69423,16000000.0
2005-02-01 02:24:00,5.6934,5.69356,5.69237,5.69237,17000000.0
2005-02-01 02:25:00,5.6934,5.69409,5.69309,5.69337,10000000.0
2005-02-01 02:26:00,5.69312,5.69436,5.69312,5.69332,13000000.0
2005-02-01 02:27:00,5.69431,5.69515,5.69397,5.69515,7000000.0
2005-02-01 02:28:00,5.69509,5.69509,5.69403,5.69429,9000000.0
2005-02-01 02:29:00,5.69454,5.69547,5.69431,5.69525,20000000.0
2005-02-01 02:30:00,5.69469,5.69569,5.69469,5.69529,11000000.0
2005-02-01 02:31:00,5.69505,5.69616,5.69505,5.69564,9000000.0
2005-02-01 02:32:00,5.69519,5.69616,5.69519,5.69611,13000000.0
2005-02-01 02:33:00,5.69517,5.69674,5.69517,5.69589,14000000.0
2005-02-01 02:34:00,5.69696,5.69699,5.69586,5.69641,17000000.0
2005-02-01 02:35:00,5.6966,5.69683,5.69641,5.69665,15000000.0
2005-02-01 02:36:00,5.69614,5.69664,5.69554,5.69554,14000000.0
2005-02-01 02:37:00,5.69653,5.69763,5.69653,5.69763,13000000.0
2005-02-01 02:38:00,5.69676,5.69701,5.69601,5.69652,14000000.0
2005-02-01 02:39:00,5.69635,5.69674,5.69565,5.6957,15000000.0
2005-02-01 02:40:00,5.69665,5.69708,5.69591,5.69708,12000000.0
2005-02-01 02:41:00,5.69676,5.69676,5.69586,5.69627,13000000.0
2005-02-01 02:42:00,5.69559,5.69637,5.69551,5.69564,16000000.0
2005-02-01 02:43:00,5.69607,5.69609,5.6952,5.6952,18000000.0
2005-02-01 02:44:00,5.6952,5.69539,5.69481,5.69539,10000000.0
2005-02-01 02:45:00,5.69506,5.69608,5.6948,5.6948,14000000.0
2005-02-01 02:46:00,5.69458,5.69491,5.69383,5.69459,18000000.0
2005-02-01 02:47:00,5.69403,5.69491,5.69357,5.69431,17000000.0
2005-02-01 02:48:00,5.69389,5.69496,5.69355,5.69477,7000000.0
2005-02-01 02:49:00,5.69422,5.69547,5.69395,5.69524,13000000.0
2005-02-01 02:50:00,5.69476,5.6959,5.69443,5.6959,14000000.0
2005-02-01 02:51:00,5.69428,5.69519,5.69393,5.69465,15000000.0
2005-02-01 02:52:00,5.69438,5.6949,5.69393,5.69413,15000000.0
2005-02-01 02:53:00,5.69472,5.69502,5.69425,5.69425,9000000.0
2005-02-01 02:54:00,5.69435,5.69571,5.69435,5.69571,13000000.0
2005-02-01 02:55:00,5.69495,5.69523,5.69397,5.69488,11000000.0
2005-02-01 02:56:00,5.69446,5.69487,5.69362,5.69424,18000000.0
2005-02-01 02:57:00,5.69515,5.69515,5.69431,5.69431,13000000.0
2005-02-01 02:58:00,5.69556,5.69556,5.69494,5.69496,9000000.0
2005-02-01 02:59:00,5.69481,5.69594,5.69481,5.69594,14000000.0
2005-02-01 03:00:00,5.69566,5.69696,5.69566,5.69696,11000000.0
2005-02-01 03:01:00,5.69681,5.69686,5.69611,5.69686,11000000.0
2005-02-01 03:02:00,5.69587,5.69689,5.69563,5.69689,11000000.0
2005-02-01 03:03:00,5.69804,5.69804,5.69623,5.69626,23000000.0
2005-02-01 03:04:00,5.69646,5.69737,5.69639,5.6969,11000000.0
2005-02-01 03:05:00,5.69658,5.69789,5.69642,5.69782,17000000.0
2005-02-01 03:06:00,5.69692,5.69714,5.69661,5.69681,9000000.0
2005-02-01 03:07:00,5.69753,5.69778,5.69656,5.69715,15000000.0
2005-02-01 03:08:00,5.69773,5.69797,5.69678,5.69794,12000000.0
2005-02-01 03:09:00,5.69804,5.69846,5.69771,5.69846,15000000.0
2005-02-01 03:10:00,5.69775,5.69814,5.69686,5.69777,19000000.0
2005-02-01 03:11:00,5.69786,5.69789,5.69669,5.69745,15000000.0
2005-02-01 03:12:00,5.69709,5.69739,5.69624,5.69624,18000000.0
2005-02-01 03:13:00,5.69598,5.69598,5.69416,5.69416,18000000.0
2005-02-01 03:14:00,5.69508,5.6954,5.69461,5.69539,10000000.0
2005-02-01 03:15:00,5.69549,5.69585,5.69531,5.69546,7000000.0
2005-02-01 03:16:00,5.69613,5.69655,5.69612,5.69655,8000000.0
2005-02-01 03:17:00,5.69613,5.69672,5.69613,5.69652,10000000.0
2005-02-01 03:18:00,5.69601,5.69601,5.69505,5.69568,15000000.0
2005-02-01 03:19:00,5.69576,5.69646,5.69576,5.69618,10000000.0
2005-02-01 03:20:00,5.69682,5.69729,5.69649,5.69729,16000000.0
2005-02-01 03:21:00,5.69796,5.69796,5.69663,5.69775,11000000.0
2005-02-01 03:22:00,5.69734,5.69734,5.6961,5.69648,10000000.0
2005-02-01 03:23:00,5.69457,5.69629,5.69457,5.69511,12000000.0
2005-02-01 03:24:00,5.69569,5.69636,5.69559,5.69632,13000000.0
2005-02-01 03:25:00,5.69695,5.69733,5.69692,5.69711,11000000.0
2005-02-01 03:26:00,5.69701,5.69713,5.69662,5.69694,13000000.0
2005-02-01 03:27:00,5.69641,5.6976,5.69641,5.6976,14000000.0
2005-02-01 03:28:00,5.69628,5.69681,5.69587,5.69604,18000000.0
2005-02-01 03:29:00,5.69524,5.69606,5.69507,5.69599,15000000.0
2005-02-01 03:30:00,5.69614,5.69654,5.69552,5.69649,10000000.0
2005-02-01 03:31:00,5.6956,5.69623,5.69533,5.69623,13000000.0
2005-02-01 03:32:00,5.6955,5.69609,5.69549,5.69575,16000000.0
2005-02-01 03:33:00,5.69591,5.6967,5.6959,5.6963,13000000.0
2005-02-01 03:34:00,5.69602,5.69623,5.69502,5.69502,16000000.0
2005-02-01 03:35:00,5.69479,5.69576,5.69479,5.69551,10000000.0
2005-02-01 03:36:00,5.69523,5.69553,5.69476,5.69553,11000000.0
2005-02-01 03:37:00,5.69523,5.69614,5.69523,5.69557,13000000.0
2005-02-01 03:38:00,5.69574,5.69657,5.69574,5.69629,13000000.0
2005-02-01 03:39:00,5.69639,5.69639,5.69556,5.69623,13000000.0
2005-02-01 03:40:00,5.69639,5.69658,5.69577,5.69626,12000000.0
2005-02-01 03:41:00,5.69605,5.69693,5.69601,5.6968,16000000.0
2005-02-01 03:42:00,5.6971,5.69767,5.69686,5.69716,21000000.0
2005-02-01 03:43:00,5.69721,5.6978,5.69701,5.6978,18000000.0
2005-02-01 03:44:00,5.69741,5.6991,5.69741,5.6991,15000000.0
2005-02-01 03:45:00,5.6986,5.69924,5.6986,5.69908,9000000.0
2005-02-01 03:46:00,5.6982,5.6982,5.69702,5.69798,8000000.0
2005-02-01 03:47:00,5.69733,5.69865,5.69698,5.69865,11000000.0
2005-02-01 03:48:00,5.69845,5.69845,5.69694,5.69694,9000000.0
2005-02-01 03:49:00,5.69808,5.69815,5.69712,5.69712,16000000.0
2005-02-01 03:50:00,5.69702,5.69832,5.69702,5.69832,19000000.0
2005-02-01 03:51:00,5.69834,5.69835,5.69792,5.69805,9000000.0
2005-02-01 03:52:00,5.69728,5.6977,5.69719,5.6974,19000000.0
2005-02-01 03:53:00,5.69738,5.69811,5.69738,5.69809,10000000.0
2005-02-01 03:54:00,5.69715,5.69848,5.69715,5.69848,17000000.0
2005-02-01 03:55:00,5.6981,5.6981,5.69684,5.69727,16000000.0
2005-02-01 03:56:00,5.69696,5.69768,5.69671,5.69768,7000000.0
2005-02-01 03:57:00,5.698,5.698,5.6972,5.69759,11000000.0
2005-02-01 03:58:00,5.69791,5.698,5.69715,5.69715,12000000.0
2005-02-01 03:59:00,5.69795,5.6982,5.6973,5.69789,17000000.0
2005-02-01 04:00:00,5.69809,5.69845,5.69771,5.69794,12000000.0
2005-02-01 04:01:00,5.69742,5.698,5.69698,5.69699,16000000.0
2005-02-01 04:02:00,5.69753,5.69759,5.6967,5.6971,14000000.0
2005-02-01 04:03:00,5.6967,5.69769,5.69663,5.69746,12000000.0
2005-02-01 04:04:00,5.69748,5.69785,5.69699,5.69775,16000000.0
2005-02-01 04:05:00,5.69795,5.69847,5.69757,5.69847,13000000.0
2005-02-01 04:06:00,5.69797,5.69866,5.69793,5.69866,16000000.0
2005-02-01 04:07:00,5.69791,5.69876,5.69791,5.69876,13000000.0
2005-02-01 04:08:00,5.69866,5.69874,5.69725,5.69725,14000000.0
2005-02-01 04:09:00,5.69834,5.69855,5.69781,5.69828,10000000.0
2005-02-01 04:10:00,5.69819,5.69868,5.6981,5.6981,12000000.0
2005-02-01 04:11:00,5.6993,5.6993,5.69806,5.69806,14000000.0
2005-02-01 04:12:00,5.69879,5.69879,5.69746,5.69764,19000000.0
2005-02-01 04:13:00,5.69815,5.69897,5.69815,5.69897,20000000.0
2005-02-01 04:14:00,5.69889,5.69889,5.69743,5.69749,12000000.0
2005-02-01 04:15:00,5.69794,5.69906,5.69794,5.69906,8000000.0
2005-02-01 04:16:00,5.69935,5.69938,5.69911,5.69923,13000000.0
2005-02-01 04:17:00,5.69764,5.69829,5.69734,5.69829,15000000.0
2005-02-01 04:18:00,5.69844,5.69844,5.69773,5.69816,9000000.0
2005-02-01 04:19:00,5.69792,5.69903,5.69784,5.69903,12000000.0
2005-02-01 04:20:00,5.69763,5.69792,5.69659,5.69792,9000000.0
2005-02-01 04:21:00,5.69722,5.69791,5.69697,5.69709,17000000.0
2005-02-01 04:22:00,5.69741,5.69834,5.69741,5.69792,14000000.0
2005-02-01 04:23:00,5.6983,5.6983,5.69724,5.69799,10000000.0
2005-02-01 04:24:00,5.69858,5.69928,5.69749,5.69886,12000000.0
2005-02-01 04:25:00,5.69946,5.69964,5.69928,5.69949,10000000.0
2005-02-01 04:26:00,5.69842,5.69937,5.69806,5.69937,7000000.0
2005-02-01 04:27:00,5.69933,5.69933,5.69851,5.69916,15000000.0
2005-02-01 04:28:00,5.69903,5.69955,5.69873,5.69941,7000000.0
2005-02-01 04:29:00,5.69942,5.69983,5.69887,5.69983,14000000.0
2005-02-01 04:30:00,5.69836,5.69875,5.69836,5.6987,11000000.0
2005-02-01 04:31:00,5.69894,5.69931,5.69854,5.69854,15000000.0
2005-02-01 04:32:00,5.6986,5.6986,5.69697,5.6982,17000000.0
2005-02-01 04:33:00,5.69823,5.69879,5.69823,5.69844,14000000.0
2005-02-01 04:34:00,5.69826,5.69826,5.69725,5.69725,9000000.0
2005-02-01 04:35:00,5.69714,5.69749,5.69668,5.69719,12000000.0
2005-02-01 04:36:00,5.69709,5.69801,5.69678,5.69801,12000000.0
2005-02-01 04:37:00,5.69748,5.69825,5.69748,5.69796,12000000.0
2005-02-01 04:38:00,5.69823,5.69843,5.69771,5.69771,11000000.0
2005-02-01 04:39:00,5.69884,5.69884,5.6974,5.6974,17000000.0
2005-02-01 04:40:00,5.69885,5.69905,5.69885,5.69885,9000000.0
2005-02-01 04:41:00,5.69861,5.69861,5.69708,5.69708,10000000.0
2005-02-01 04:42:00,5.69714,5.69771,5.69687,5.69728,8000000.0
2005-02-01 04:43:00,5.69733,5.69761,5.69674,5.69757,18000000.0
2005-02-01 04:44:00,5.69815,5.69835,5.69815,5.69835,9000000.0
2005-02-01 04:45:00,5.69789,5.69789,5.6965,5.6965,9000000.0
2005-02-01 04:46:00,5.69708,5.69714,5.69624,5.69703,16000000.0
2005-02-01 04:47:00,5.69783,5.69783,5.69662,5.69672,12000000.0
2005-02-01 04:48:00,5.69652,5.69692,5.69644,5.6966,10000000.0
2005-02-01 04:49:00,5.6967,5.69725,5.69588,5.69588,16000000.0
2005-02-01 04:50:00,5.69626,5.69773,5.69626,5.69644,16000000.0
2005-02-01 04:51:00,5.6967,5.69719,5.69658,5.69658,20000000.0
2005-02-01 04:52:00,5.69699,5.69824,5.69699,5.6975,13000000.0
2005-02-01 04:53:00,5.69659,5.69766,5.69659,5.69724,11000000.0
2005-02-01 04:54:00,5.69745,5.69745,5.69655,5.69673,11000000.0
2005-02-01 04:55:00,5.69636,5.69682,5.69608,5.69666,12000000.0
2005-02-01 04:56:00,5.69694,5.69781,5.69665,5.69665,16000000.0
2005-02-01 04:57:00,5.69655,5.69788,5.69653,5.69788,7000000.0
2005-02-01 04:58:00,5.69802,5.69817,5.6979,5.69795,13000000.0
2005-02-01 04:59:00,5.69758,5.69758,5.69584,5.69654,17000000.0
2005-02-01 05:00:00,5.69656,5.69686,5.69651,5.69686,10000000.0
2005-02-01 05:01:00,5.69665,5.69681,5.69555,5.6962,13000000.0
2005-02-01 05:02:00,5.69607,5.69664,5.69538,5.69664,18000000.0
2005-02-01 05:03:00,5.69651,5.69665,5.69597,5.69597,9000000.0
2005-02-01 05:04:00,5.69664,5.69695,5.69628,5.69684,12000000.0
2005-02-01 05:05:00,5.69697,5.69716,5.69649,5.69649,10000000.0
2005-02-01 05:06:00,5.69602,5.69712,5.69602,5.69712,20000000.0
2005-02-01 05:07:00,5.69729,5.69729,5.69518,5.69577,10000000.0
2005-02-01 05:08:00,5.69583,5.69629,5.69508,5.69517,17000000.0
2005-02-01 05:09:00,5.6955,5.69711,5.6955,5.69617,15000000.0
2005-02-01 05:10:00,5.69626,5.69709,5.69626,5.69628,10000000.0
2005-02-01 05:11:00,5.69635,5.69698,5.69596,5.69596,16000000.0
2005-02-01 05:12:00,5.69627,5.69712,5.69627,5.69652,7000000.0
2005-02-01 05:13:00,5.69694,5.69694,5.69592,5.69638,12000000.0
2005-02-01 05:14:00,5.69785,5.69806,5.6978,5.69805,14000000.0
2005-02-01 05:15:00,5.69776,5.69776,5.69657,5.69657,16000000.0
2005-02-01 05:16:00,5.69636,5.69766,5.69582,5.69766,15000000.0
2005-02-01 05:17:00,5.697,5.69733,5.6965,5.6967,10000000.0
2005-02-01 05:18:00,5.6972,5.6972,5.69611,5.6965,13000000.0
2005-02-01 05:19:00,5.69773,5.69773,5.6971,5.69722,13000000.0
2005-02-01 05:20:00,5.69666,5.69757,5.69664,5.69673,20000000.0
2005-02-01 05:21:00,5.69685,5.69839,5.69685,5.69839,9000000.0
2005-02-01 05:22:00,5.69687,5.69774,5.69687,5.6969,17000000.0
2005-02-01 05:23:00,5.69784,5.69784,5.69692,5.69692,14000000.0
2005-02-01 05:24:00,5.698,5.698,5.69706,5.69706,19000000.0
2005-02-01 05:25:00,5.69699,5.6979,5.6968,5.6968,13000000.0
2005-02-01 05:26:00,5.69794,5.69819,5.69791,5.69794,13000000.0
2005-02-01 05:27:00,5.69692,5.69779,5.69654,5.69779,13000000.0
2005-02-01 05:28:00,5.69773,5.69791,5.69678,5.69791,10000000.0
2005-02-01 05:29:00,5.69769,5.69769,5.69591,5.69591,17000000.0
2005-02-01 05:30:00,5.69559,5.69743,5.69559,5.6966,21000000.0
2005-02-01 05:31:00,5.69688,5.69693,5.69596,5.69683,13000000.0
2005-02-01 05:32:00,5.69703,5.69719,5.69642,5.69671,16000000.0
2005-02-01 05:33:00,5.69769,5.69775,5.69626,5.69775,13000000.0
2005-02-01 05:34:00,5.69703,5.69774,5.69625,5.69625,13000000.0
2005-02-01 05:35:00,5.69639,5.69675,5.69616,5.69616,14000000.0
2005-02-01 05:36:00,5.69588,5.69708,5.69585,5.69708,18000000.0
2005-02-01 05:37:00,5.69717,5.69717,5.69597,5.69597,12000000.0
2005-02-01 05:38:00,5.69604,5.69697,5.69566,5.69599,13000000.0
2005-02-01 05:39:00,5.69592,5.69688,5.69505,5.69688,21000000.0
2005-02-01 05:40:00,5.69728,5.69736,5.69711,5.69734,14000000.0
2005-02-01 05:41:00,5.69617,5.69617,5.69409,5.69409,13000000.0
2005-02-01 05:42:00,5.69534,5.696,5.69487,5.69487,8000000.0
2005-02-01 05:43:00,5.69557,5.69602,5.69524,5.69602,13000000.0
2005-02-01 05:44:00,5.69605,5.69623,5.69556,5.69623,13000000.0
2005-02-01 05:45:00,5.69661,5.69661,5.69506,5.69506,24000000.0
2005-02-01 05:46:00,5.69555,5.69633,5.69548,5.69633,14000000.0
2005-02-01 05:47:00,5.69656,5.69656,5.69543,5.69593,11000000.0
2005-02-01 05:48:00,5.69564,5.69608,5.69506,5.6954,18000000.0
2005-02-01 05:49:00,5.69633,5.69645,5.6953,5.69596,10000000.0
2005-02-01 05:50:00,5.69622,5.69636,5.69546,5.69548,10000000.0
2005-02-01 05:51:00,5.69552,5.69636,5.69552,5.69622,11000000.0
2005-02-01 05:52:00,5.69595,5.69595,5.69473,5.69579,19000000.0
2005-02-01 05:53:00,5.69661,5.69661,5.69589,5.69612,15000000.0
2005-02-01 05:54:00,5.69631,5.69647,5.69577,5.6962,7000000.0
2005-02-01 05:55:00,5.69599,5.69637,5.69586,5.69609,12000000.0
2005-02-01 05:56:00,5.69695,5.69768,5.696,5.69768,16000000.0
2005-02-01 05:57:00,5.69672,5.6977,5.69671,5.69724,11000000.0
2005-02-01 05:58:00,5.69785,5.69877,5.69748,5.69831,22000000.0
2005-02-01 05:59:00,5.69824,5.69878,5.69791,5.69865,9000000.0
2005-02-01 06:00:00,5.69836,5.69841,5.69776,5.69833,17000000.0
2005-02-01 06:01:00,5.69741,5.69872,5.69725,5.69725,18000000.0
2005-02-01 06:02:00,5.69773,5.69957,5.69773,5.69894,18000000.0
2005-02-01 06:03:00,5.69882,5.69892,5.69813,5.6984,16000000.0
2005-02-01 06:04:00,5.69952,5.69952,5.69857,5.69898,8000000.0
2005-02-01 06:05:00,5.69861,5.69934,5.69852,5.69867,10000000.0
2005-02-01 06:06:00,5.69824,5.6987,5.69789,5.69789,27000000.0
2005-02-01 06:07:00,5.69796,5.69858,5.69745,5.69807,17000000.0
2005-02-01 06:08:00,5.69876,5.69888,5.69829,5.69869,14000000.0
2005-02-01 06:09:00,5.69828,5.69921,5.69802,5.69921,13000000.0
2005-02-01 06:10:00,5.69899,5.69923,5.69828,5.69833,14000000.0
2005-02-01 06:11:00,5.6974,5.69818,5.69726,5.69801,16000000.0
2005-02-01 06:12:00,5.69786,5.69821,5.69779,5.69798,17000000.0
2005-02-01 06:13:00,5.69775,5.69883,5.69733,5.69834,14000000.0
2005-02-01 06:14:00,5.69778,5.69826,5.69774,5.69826,12000000.0
2005-02-01 06:15:00,5.69723,5.6982,5.69701,5.69816,13000000.0
2005-02-01 06:16:00,5.69775,5.69806,5.69721,5.69734,14000000.0
2005-02-01 06:17:00,5.69836,5.69841,5.69774,5.69774,11000000.0
2005-02-01 06:18:00,5.69797,5.69797,5.69702,5.69702,12000000.0
2005-02-01 06:19:00,5.69709,5.69798,5.69709,5.69758,19000000.0
2005-02-01 06:20:00,5.69794,5.69902,5.69794,5.69902,11000000.0
2005-02-01 06:21:00,5.69897,5.69897,5.69801,5.69897,9000000.0
2005-02-01 06:22:00,5.69778,5.69838,5.69744,5.69757,22000000.0
2005-02-01 06:23:00,5.69927,5.69932,5.69907,5.69907,18000000.0
2005-02-01 06:24:00,5.6986,5.6986,5.69757,5.69779,8000000.0
2005-02-01 06:25:00,5.69799,5.69799,5.69733,5.69758,9000000.0
2005-02-01 06:26:00,5.698,5.698,5.69732,5.69732,13000000.0
2005-02-01 06:27:00,5.69872,5.69872,5.698,5.69833,15000000.0
2005-02-01 06:28:00,5.69812,5.69874,5.69797,5.69803,18000000.0
2005-02-01 06:29:00,5.6983,5.69884,5.698,5.6987,16000000.0
2005-02-01 06:30:00,5.69838,5.69916,5.69766,5.69916,10000000.0
2005-02-01 06:31:00,5.69888,5.69888,5.69797,5.69888,13000000.0
2005-02-01 06:32:00,5.69928,5.69935,5.69915,5.69935,10000000.0
2005-02-01 06:33:00,5.69912,5.69912,5.69825,5.69825,10000000.0
2005-02-01 06:34:00,5.69766,5.69766,5.69661,5.69661,15000000.0
2005-02-01 06:35:00,5.69791,5.69855,5.69791,5.69798,13000000.0
2005-02-01 06:36:00,5.69876,5.69876,5.69763,5.69801,23000000.0
2005-02-01 06:37:00,5.69729,5.69769,5.69707,5.6971,11000000.0
2005-02-01 06:38:00,5.6976,5.69785,5.69677,5.69785,17000000.0
2005-02-01 06:39:00,5.6971,5.69759,5.69668,5.69745,8000000.0
2005-02-01 06:40:00,5.69775,5.69803,5.69731,5.69756,15000000.0
2005-02-01 06:41:00,5.6974,5.69747,5.69668,5.69722,15000000.0
2005-02-01 06:42:00,5.69747,5.69816,5.69637,5.69724,16000000.0
2005-02-01 06:43:00,5.69628,5.69694,5.69553,5.69677,12000000.0
2005-02-01 06:44:00,5.69733,5.6977,5.69717,5.69733,13000000.0
2005-02-01 06:45:00,5.69692,5.69799,5.696,5.696,14000000.0
2005-02-01 06:46:00,5.69697,5.69703,5.69644,5.69683,12000000.0
2005-02-01 06:47:00,5.69644,5.69694,5.69593,5.69635,11000000.0
2005-02-01 06:48:00,5.69697,5.6971,5.69626,5.69696,15000000.0
2005-02-01 06:49:00,5.69689,5.69755,5.69689,5.69728,17000000.0
2005-02-01 06:50:00,5.69673,5.69706,5.69596,5.69674,13000000.0
2005-02-01 06:51:00,5.69677,5.69741,5.69677,5.69684,8000000.0
2005-02-01 06:52:00,5.69705,5.69733,5.69639,5.69723,14000000.0
2005-02-01 06:53:00,5.69713,5.69791,5.69683,5.69791,13000000.0
2005-02-01 06:54:00,5.6976,5.69822,5.69644,5.69644,8000000.0
2005-02-01 06:55:00,5.69689,5.69763,5.69676,5.69717,10000000.0
2005-02-01 06:56:00,5.69749,5.69893,5.69749,5.69893,11000000.0
2005-02-01 06:57:00,5.69765,5.69765,5.69626,5.69626,17000000.0
2005-02-01 06:58:00,5.69738,5.69738,5.69605,5.6963,12000000.0
2005-02-01 06:59:00,5.69618,5.69636,5.69558,5.6962,14000000.0
2005-02-01 07:00:00,5.69606,5.69672,5.69593,5.69672,11000000.0
2005-02-01 07:01:00,5.69624,5.69624,5.69504,5.69504,10000000.0
2005-02-01 07:02:00,5.69467,5.69532,5.69401,5.69532,14000000.0
2005-02-01 07:03:00,5.69495,5.69548,5.69473,5.69473,7000000.0
2005-02-01 07:04:00,5.69448,5.69576,5.69417,5.69576,16000000.0
2005-02-01 07:05:00,5.69564,5.69592,5.69535,5.69561,15000000.0
2005-02-01 07:06:00,5.69623,5.69645,5.69553,5.69577,16000000.0
2005-02-01 07:07:00,5.69566,5.69626,5.69553,5.69558,12000000.0
2005-02-01 07:08:00,5.69613,5.69675,5.69586,5.69675,8000000.0
2005-02-01 07:09:00,5.69561,5.69569,5.69499,5.69514,8000000.0
2005-02-01 07:10:00,5.69544,5.6963,5.69544,5.69575,16000000.0
2005-02-01 07:11:00,5.69579,5.69612,5.69434,5.69612,17000000.0
2005-02-01 07:12:00,5.69642,5.69664,5.6963,5.6963,20000000.0
2005-02-01 07:13:00,5.69488,5.69504,5.69336,5.69436,18000000.0
2005-02-01 07:14:00,5.69362,5.69394,5.69302,5.69302,11000000.0
2005-02-01 07:15:00,5.69297,5.69336,5.69234,5.6933,18000000.0
2005-02-01 07:16:00,5.69338,5.69424,5.69336,5.69368,18000000.0
2005-02-01 07:17:00,5.69319,5.69348,5.69268,5.69343,12000000.0
2005-02-01 07:18:00,5.69362,5.69362,5.69285,5.69285,18000000.0
2005-02-01 07:19:00,5.69378,5.69392,5.69335,5.69382,14000000.0
2005-02-01 07:20:00,5.69396,5.69446,5.69324,5.69446,18000000.0
2005-02-01 07:21:00,5.6935,5.69374,5.69309,5.69341,13000000.0
2005-02-01 07:22:00,5.69318,5.69367,5.69234,5.69318,14000000.0
2005-02-01 07:23:00,5.69417,5.69437,5.69381,5.69409,15000000.0
2005-02-01 07:24:00,5.69388,5.69415,5.69344,5.69392,16000000.0
2005-02-01 07:25:00,5.69414,5.69452,5.69314,5.69425,15000000.0
2005-02-01 07:26:00,5.69427,5.69489,5.69377,5.69489,13000000.0
2005-02-01 07:27:00,5.69485,5.69485,5.69342,5.69448,12000000.0
2005-02-01 07:28:00,5.69415,5.69442,5.6931,5.69442,22000000.0
2005-02-01 07:29:00,5.69475,5.69507,5.69475,5.695,16000000.0
2005-02-01 07:30:00,5.69344,5.69471,5.69344,5.69437,14000000.0
2005-02-01 07:31:00,5.69434,5.69498,5.69427,5.69477,13000000.0
2005-02-01 07:32:00,5.69492,5.69573,5.69492,5.69573,9000000.0
2005-02-01 07:33:00,5.69451,5.69528,5.6942,5.69528,7000000.0
2005-02-01 07:34:00,5.69555,5.69555,5.6942,5.6942,18000000.0
2005-02-01 07:35:00,5.69405,5.69545,5.69405,5.69472,9000000.0
2005-02-01 07:36:00,5.6951,5.69568,5.6951,5.69568,13000000.0
2005-02-01 07:37:00,5.69514,5.6956,5.69514,5.69556,11000000.0
2005-02-01 07:38:00,5.69552,5.69598,5.69552,5.69598,11000000.0
2005-02-01 07:39:00,5.6946,5.69478,5.69367,5.69386,19000000.0
2005-02-01 07:40:00,5.69346,5.69384,5.69323,5.69323,11000000.0
2005-02-01 07:41:00,5.69349,5.69466,5.69349,5.69462,7000000.0
2005-02-01 07:42:00,5.69433,5.6944,5.69389,5.6944,13000000.0
2005-02-01 07:43:00,5.69472,5.69472,5.69416,5.69459,14000000.0
2005-02-01 07:44:00,5.69474,5.69474,5.69384,5.69384,10000000.0
2005-02-01 07:45:00,5.69394,5.69481,5.69394,5.69459,8000000.0
2005-02-01 07:46:00,5.6946,5.69468,5.69338,5.69338,13000000.0
2005-02-01 07:47:00,5.69255,5.69356,5.69255,5.69337,15000000.0
2005-02-01 07:48:00,5.6937,5.69389,5.69319,5.69319,13000000.0
2005-02-01 07:49:00,5.69363,5.6937,5.69248,5.69349,10000000.0
2005-02-01 07:50:00,5.69274,5.6931,5.69138,5.69138,17000000.0
2005-02-01 07:51:00,5.6912,5.69225,5.69073,5.69096,16000000.0
2005-02-01 07:52:00,5.6911,5.6911,5.68949,5.69,13000000.0
2005-02-01 07:53:00,5.69051,5.69078,5.68983,5.69078,10000000.0
2005-02-01 07:54:00,5.69107,5.69138,5.69035,5.69134,11000000.0
2005-02-01 07:55:00,5.69161,5.69161,5.69075,5.69107,12000000.0
2005-02-01 07:56:00,5.69157,5.69167,5.69105,5.69164,13000000.0
2005-02-01 07:57:00,5.69104,5.69192,5.69073,5.69183,8000000.0
2005-02-01 07:58:00,5.69249,5.69288,5.69203,5.69246,14000000.0
2005-02-01 07:59:00,5.69292,5.69406,5.69275,5.69386,15000000.0
2005-02-01 08:00:00,5.6934,5.69391,5.69296,5.69347,10000000.0
2005-02-01 08:01:00,5.69382,5.69425,5.6935,5.69425,13000000.0
2005-02-01 08:02:00,5.694,5.69469,5.69352,5.69373,14000000.0
2005-02-01 08:03:00,5.69406,5.69469,5.69346,5.69469,12000000.0
2005-02-01 08:04:00,5.69378,5.69462,5.69342,5.69411,16000000.0
2005-02-01 08:05:00,5.69401,5.69434,5.69334,5.69383,14000000.0
2005-02-01 08:06:00,5.69366,5.69456,5.69302,5.69456,19000000.0
2005-02-01 08:07:00,5.69448,5.69613,5.69424,5.69589,19000000.0
2005-02-01 08:08:00,5.69661,5.69661,5.69484,5.69585,11000000.0
2005-02-01 08:09:00,5.69596,5.6962,5.69583,5.6962,10000000.0
2005-02-01 08:10:00,5.69605,5.69635,5.69545,5.69625,16000000.0
2005-02-01 08:11:00,5.69599,5.69637,5.69455,5.69455,9000000.0
2005-02-01 08:12:00,5.69606,5.69606,5.69501,5.69564,10000000.0
2005-02-01 08:13:00,5.695,5.69542,5.69452,5.69542,11000000.0
2005-02-01 08:14:00,5.6955,5.69579,5.69475,5.69475,12000000.0
2005-02-01 08:15:00,5.69592,5.69592,5.69476,5.6948,15000000.0
2005-02-01 08:16:00,5.6948,5.6948,5.69349,5.69441,14000000.0
2005-02-01 08:17:00,5.69425,5.69434,5.69341,5.6936,10000000.0
2005-02-01 08:18:00,5.69382,5.69458,5.69382,5.69447,9000000.0
2005-02-01 08:19:00,5.69451,5.6955,5.69451,5.69526,11000000.0
2005-02-01 08:20:00,5.69616,5.69775,5.69616,5.69681,11000000.0
2005-02-01 08:21:00,5.69737,5.69737,5.69629,5.69647,20000000.0
2005-02-01 08:22:00,5.69575,5.69622,5.69491,5.69589,8000000.0
2005-02-01 08:23:00,5.69589,5.69604,5.69485,5.69604,12000000.0
2005-02-01 08:24:00,5.69586,5.69621,5.69569,5.6961,13000000.0
2005-02-01 08:25:00,5.69598,5.69675,5.69499,5.69675,12000000.0
2005-02-01 08:26:00,5.69676,5.69676,5.69581,5.69639,13000000.0
2005-02-01 08:27:00,5.69564,5.696,5.69523,5.69523,11000000.0
2005-02-01 08:28:00,5.69495,5.6953,5.69481,5.69506,8000000.0
2005-02-01 08:29:00,5.69447,5.69476,5.69411,5.69438,12000000.0
2005-02-01 08:30:00,5.69408,5.69499,5.69385,5.6941,11000000.0
2005-02-01 08:31:00,5.69423,5.69482,5.69414,5.69482,10000000.0
2005-02-01 08:32:00,5.69475,5.69505,5.69381,5.69381,13000000.0
2005-02-01 08:33:00,5.69479,5.69529,5.69375,5.69381,11000000.0
2005-02-01 08:34:00,5.69346,5.6943,5.69297,5.69386,17000000.0
2005-02-01 08:35:00,5.69399,5.69467,5.69357,5.69467,11000000.0
2005-02-01 08:36:00,5.69459,5.69481,5.69396,5.69453,10000000.0
2005-02-01 08:37:00,5.69522,5.69536,5.69419,5.69419,9000000.0
2005-02-01 08:38:00,5.69516,5.69516,5.69401,5.69469,18000000.0
2005-02-01 08:39:00,5.69463,5.69465,5.69366,5.69407,8000000.0
2005-02-01 08:40:00,5.69385,5.69452,5.69362,5.69362,7000000.0
2005-02-01 08:41:00,5.69402,5.69532,5.69402,5.69488,16000000.0
2005-02-01 08:42:00,5.69473,5.69543,5.69473,5.69478,14000000.0
2005-02-01 08:43:00,5.69549,5.69576,5.6946,5.69523,12000000.0
2005-02-01 08:44:00,5.69624,5.6968,5.69624,5.69642,9000000.0
2005-02-01 08:45:00,5.69485,5.69583,5.6947,5.6947,18000000.0
2005-02-01 08:46:00,5.69599,5.69626,5.69555,5.69617,14000000.0
2005-02-01 08:47:00,5.69501,5.69536,5.69438,5.69503,18000000.0
2005-02-01 08:48:00,5.69418,5.69494,5.69376,5.69448,12000000.0
2005-02-01 08:49:00,5.69388,5.69496,5.69372,5.69496,14000000.0
2005-02-01 08:50:00,5.69423,5.69423,5.69321,5.69357,16000000.0
2005-02-01 08:51:00,5.69402,5.69416,5.69333,5.69406,21000000.0
2005-02-01 08:52:00,5.69402,5.69486,5.69386,5.69486,20000000.0
2005-02-01 08:53:00,5.69487,5.69507,5.69409,5.69507,7000000.0
2005-02-01 08:54:00,5.69458,5.69458,5.69258,5.69413,17000000.0
2005-02-01 08:55:00,5.69377,5.69432,5.69377,5.69407,12000000.0
2005-02-01 08:56:00,5.69413,5.69534,5.69413,5.69511,17000000.0
2005-02-01 08:57:00,5.69583,5.69583,5.69506,5.69562,16000000.0
2005-02-01 08:58:00,5.69508,5.6953,5.69464,5.69508,12000000.0
2005-02-01 08:59:00,5.69465,5.69517,5.69392,5.69458,13000000.0
2005-02-01 09:00:00,5.6943,5.69471,5.69413,5.69449,17000000.0
2005-02-01 09:01:00,5.69486,5.69488,5.69391,5.69398,13000000.0
2005-02-01 09:02:00,5.69437,5.69471,5.69374,5.69402,8000000.0
2005-02-01 09:03:00,5.69464,5.69508,5.69417,5.69438,16000000.0
2005-02-01 09:04:00,5.69409,5.6944,5.69376,5.69439,8000000.0
2005-02-01 09:05:00,5.69412,5.69516,5.69412,5.69433,11000000.0
2005-02-01 09:06:00,5.69438,5.69478,5.69248,5.69248,10000000.0
2005-02-01 09:07:00,5.6932,5.69328,5.69174,5.69257,10000000.0
2005-02-01 09:08:00,5.69377,5.69487,5.6935,5.69487,19000000.0
2005-02-01 09:09:00,5.69496,5.695,5.69454,5.69485,16000000.0
2005-02-01 09:10:00,5.69493,5.69683,5.69493,5.69673,8000000.0
2005-02-01 09:11:00,5.69664,5.69691,5.69457,5.69687,11000000.0
2005-02-01 09:12:00,5.69768,5.69905,5.69754,5.69836,16000000.0
2005-02-01 09:13:00,5.69837,5.69893,5.69832,5.69855,15000000.0
2005-02-01 09:14:00,5.69806,5.699,5.69777,5.69879,17000000.0
2005-02-01 09:15:00,5.69896,5.69922,5.69826,5.69851,12000000.0
2005-02-01 09:16:00,5.69889,5.69976,5.69857,5.69857,14000000.0
2005-02-01 09:17:00,5.69977,5.70002,5.69841,5.69928,14000000.0
2005-02-01 09:18:00,5.69918,5.70064,5.69918,5.70053,18000000.0
2005-02-01 09:19:00,5.69992,5.70156,5.69992,5.70117,14000000.0
2005-02-01 09:20:00,5.70232,5.70304,5.70148,5.70181,18000000.0
2005-02-01 09:21:00,5.70156,5.70156,5.70037,5.70053,17000000.0
2005-02-01 09:22:00,5.7015,5.70362,5.7015,5.70362,13000000.0
2005-02-01 09:23:00,5.70384,5.70514,5.70365,5.70514,12000000.0
2005-02-01 09:24:00,5.70481,5.70498,5.70413,5.70422,14000000.0
2005-02-01 09:25:00,5.70398,5.70447,5.70343,5.70343,9000000.0
2005-02-01 09:26:00,5.70348,5.70365,5.70291,5.7031,13000000.0
2005-02-01 09:27:00,5.70268,5.70375,5.70223,5.70375,13000000.0
2005-02-01 09:28:00,5.70397,5.70421,5.70308,5.70317,19000000.0
2005-02-01 09:29:00,5.70437,5.70458,5.70376,5.70458,14000000.0
2005-02-01 09:30:00,5.70367,5.70449,5.70309,5.70426,15000000.0
2005-02-01 09:31:00,5.70409,5.7041,5.70313,5.70368,11000000.0
2005-02-01 09:32:00,5.70305,5.70317,5.70213,5.70293,16000000.0
2005-02-01 09:33:00,5.70257,5.70295,5.70225,5.70295,9000000.0
2005-02-01 09:34:00,5.70286,5.70326,5.70191,5.70273,18000000.0
2005-02-01 09:35:00,5.70217,5.70254,5.70123,5.70214,14000000.0
2005-02-01 09:36:00,5.70172,5.70267,5.70144,5.70165,16000000.0
2005-02-01 09:37:00,5.70202,5.70246,5.701,5.70188,20000000.0
2005-02-01 09:38:00,5.7019,5.70204,5.70096,5.70132,19000000.0
2005-02-01 09:39:00,5.70236,5.70262,5.70183,5.70188,16000000.0
2005-02-01 09:40:00,5.70247,5.7038,5.70247,5.7038,12000000.0
2005-02-01 09:41:00,5.70388,5.70388,5.70251,5.70328,18000000.0
2005-02-01 09:42:00,5.70259,5.70287,5.70175,5.70222,16000000.0
2005-02-01 09:43:00,5.70294,5.70298,5.70153,5.70208,15000000.0
2005-02-01 09:44:00,5.70334,5.70405,5.70292,5.7036,13000000.0
2005-02-01 09:45:00,5.70381,5.7049,5.7036,5.70394,13000000.0
2005-02-01 09:46:00,5.70549,5.7065,5.70507,5.70533,17000000.0
2005-02-01 09:47:00,5.70658,5.70705,5.70602,5.70613,13000000.0
2005-02-01 09:48:00,5.70629,5.70696,5.70566,5.70582,16000000.0
2005-02-01 09:49:00,5.70509,5.70728,5.70509,5.70728,17000000.0
2005-02-01 09:50:00,5.70768,5.70796,5.70682,5.70752,12000000.0
2005-02-01 09:51:00,5.70689,5.70738,5.70498,5.70514,16000000.0
2005-02-01 09:52:00,5.70617,5.70661,5.70527,5.70622,16000000.0
2005-02-01 09:53:00,5.7065,5.70747,5.70572,5.70717,15000000.0
2005-02-01 09:54:00,5.70794,5.70805,5.70667,5.70672,15000000.0
2005-02-01 09:55:00,5.70672,5.70701,5.70614,5.70684,15000000.0
2005-02-01 09:56:00,5.70597,5.70689,5.70597,5.70622,17000000.0
2005-02-01 09:57:00,5.70663,5.70694,5.70527,5.70592,12000000.0
2005-02-01 09:58:00,5.70517,5.70584,5.7049,5.7049,14000000.0
2005-02-01 09:59:00,5.70461,5.70552,5.70448,5.70495,10000000.0
2005-02-01 10:00:00,5.70543,5.70591,5.70456,5.70462,11000000.0
2005-02-01 10:01:00,5.70495,5.70589,5.70423,5.70423,24000000.0
2005-02-01 10:02:00,5.7043,5.70599,5.70385,5.70506,14000000.0
2005-02-01 10:03:00,5.70619,5.70672,5.7051,5.70672,16000000.0
2005-02-01 10:04:00,5.70624,5.70667,5.70505,5.70667,10000000.0
2005-02-01 10:05:00,5.70604,5.7064,5.70553,5.70615,10000000.0
2005-02-01 10:06:00,5.70691,5.70755,5.70627,5.70736,9000000.0
2005-02-01 10:07:00,5.70804,5.70804,5.70706,5.70727,11000000.0
2005-02-01 10:08:00,5.7075,5.7076,5.70682,5.70687,9000000.0
2005-02-01 10:09:00,5.70725,5.70725,5.70642,5.70705,11000000.0
2005-02-01 10:10:00,5.70699,5.70766,5.70628,5.70689,15000000.0
2005-02-01 10:11:00,5.70729,5.70767,5.70677,5.70735,16000000.0
2005-02-01 10:12:00,5.70729,5.70783,5.70612,5.70693,19000000.0
2005-02-01 10:13:00,5.70656,5.70682,5.70598,5.70607,9000000.0
2005-02-01 10:14:00,5.7074,5.7074,5.70598,5.70651,11000000.0
2005-02-01 10:15:00,5.70727,5.70849,5.70727,5.70847,8000000.0
2005-02-01 10:16:00,5.70893,5.70904,5.70827,5.70869,17000000.0
2005-02-01 10:17:00,5.70866,5.70889,5.70787,5.70787,16000000.0
2005-02-01 10:18:00,5.70847,5.70933,5.70804,5.7092,16000000.0
2005-02-01 10:19:00,5.70956,5.70973,5.7087,5.70935,17000000.0
2005-02-01 10:20:00,5.7089,5.70912,5.70781,5.70795,16000000.0
2005-02-01 10:21:00,5.70943,5.70943,5.70828,5.7087,7000000.0
2005-02-01 10:22:00,5.70889,5.70889,5.7072,5.7072,10000000.0
2005-02-01 10:23:00,5.70817,5.70832,5.7072,5.70728,14000000.0
2005-02-01 10:24:00,5.70703,5.70744,5.70673,5.70681,13000000.0
2005-02-01 10:25:00,5.70651,5.70734,5.70621,5.70702,12000000.0
2005-02-01 10:26:00,5.70659,5.7079,5.70659,5.70729,11000000.0
2005-02-01 10:27:00,5.70788,5.70828,5.7069,5.70828,13000000.0
2005-02-01 10:28:00,5.70897,5.70897,5.70763,5.7088,13000000.0
2005-02-01 10:29:00,5.70823,5.70823,5.70698,5.70785,11000000.0
2005-02-01 10:30:00,5.70711,5.70744,5.70666,5.70698,9000000.0
2005-02-01 10:31:00,5.70696,5.70749,5.70653,5.70719,16000000.0
2005-02-01 10:32:00,5.70697,5.70745,5.70661,5.70697,9000000.0
2005-02-01 10:33:00,5.70682,5.70722,5.7057,5.70621,12000000.0
2005-02-01 10:34:00,5.7075,5.7075,5.70625,5.70668,11000000.0
2005-02-01 10:35:00,5.70701,5.70713,5.70584,5.707,17000000.0
2005-02-01 10:36:00,5.70736,5.70754,5.70671,5.7074,10000000.0
2005-02-01 10:37:00,5.70735,5.70764,5.70694,5.70764,15000000.0
2005-02-01 10:38:00,5.70774,5.70774,5.70611,5.70693,17000000.0
2005-02-01 10:39:00,5.70725,5.70763,5.70701,5.70701,13000000.0
2005-02-01 10:40:00,5.7073,5.70734,5.706,5.706,10000000.0
2005-02-01 10:41:00,5.70601,5.70638,5.70517,5.70586,15000000.0
2005-02-01 10:42:00,5.70698,5.70698,5.70556,5.70609,12000000.0
2005-02-01 10:43:00,5.7059,5.70661,5.70544,5.70661,13000000.0
2005-02-01 10:44:00,5.7065,5.70703,5.70618,5.70661,12000000.0
2005-02-01 10:45:00,5.70667,5.70667,5.70483,5.70483,13000000.0
2005-02-01 10:46:00,5.70559,5.70559,5.70349,5.70349,13000000.0
2005-02-01 10:47:00,5.70398,5.70404,5.70288,5.70348,7000000.0
2005-02-01 10:48:00,5.70389,5.70439,5.70367,5.70412,12000000.0
2005-02-01 10:49:00,5.7039,5.70452,5.70333,5.70452,10000000.0
2005-02-01 10:50:00,5.70371,5.70406,5.7027,5.70366,14000000.0
2005-02-01 10:51:00,5.70382,5.70394,5.70299,5.70299,11000000.0
2005-02-01 10:52:00,5.70239,5.70426,5.70228,5.70318,20000000.0
2005-02-01 10:53:00,5.70293,5.70341,5.70246,5.70275,9000000.0
2005-02-01 10:54:00,5.70396,5.70396,5.70259,5.70304,18000000.0
2005-02-01 10:55:00,5.70321,5.70413,5.70316,5.70413,10000000.0
2005-02-01 10:56:00,5.70373,5.70382,5.70236,5.70236,11000000.0
2005-02-01 10:57:00,5.70337,5.70343,5.70251,5.70294,8000000.0
2005-02-01 10:58:00,5.70291,5.70333,5.70288,5.70333,10000000.0
2005-02-01 10:59:00,5.70328,5.7035,5.7027,5.7035,10000000.0
2005-02-01 11:00:00,5.70417,5.70463,5.70346,5.70391,15000000.0
2005-02-01 11:01:00,5.70431,5.70442,5.70367,5.70442,12000000.0
2005-02-01 11:02:00,5.70379,5.70402,5.70319,5.70331,8000000.0
2005-02-01 11:03:00,5.70353,5.70431,5.70289,5.70431,11000000.0
2005-02-01 11:04:00,5.7034,5.7038,5.70303,5.70364,15000000.0
2005-02-01 11:05:00,5.70367,5.7047,5.70365,5.70386,17000000.0
2005-02-01 11:06:00,5.70422,5.70587,5.70422,5.70587,12000000.0
2005-02-01 11:07:00,5.70562,5.70591,5.70527,5.70566,11000000.0
2005-02-01 11:08:00,5.70523,5.70532,5.70451,5.70491,22000000.0
2005-02-01 11:09:00,5.70613,5.70613,5.70455,5.70568,9000000.0
2005-02-01 11:10:00,5.70604,5.70658,5.70508,5.70584,16000000.0
2005-02-01 11:11:00,5.70615,5.70643,5.70547,5.70563,7000000.0
2005-02-01 11:12:00,5.70549,5.70651,5.70464,5.70651,15000000.0
2005-02-01 11:13:00,5.70675,5.707,5.70643,5.70697,11000000.0
2005-02-01 11:14:00,5.70691,5.70754,5.7061,5.70754,18000000.0
2005-02-01 11:15:00,5.70741,5.70809,5.70691,5.70809,11000000.0
2005-02-01 11:16:00,5.70409,5.70766,5.70409,5.70766,13000000.0
2005-02-01 11:17:00,5.70777,5.70777,5.70561,5.70575,13000000.0
2005-02-01 11:18:00,5.70642,5.70642,5.70565,5.70623,9000000.0
2005-02-01 11:19:00,5.70567,5.70628,5.70501,5.70533,17000000.0
2005-02-01 11:20:00,5.70493,5.70586,5.70485,5.70534,14000000.0
2005-02-01 11:21:00,5.7056,5.7059,5.70505,5.7056,14000000.0
2005-02-01 11:22:00,5.70586,5.70649,5.70447,5.70447,22000000.0
2005-02-01 11:23:00,5.70426,5.70549,5.70426,5.70484,8000000.0
2005-02-01 11:24:00,5.7048,5.70557,5.70436,5.70466,18000000.0
2005-02-01 11:25:00,5.70537,5.70547,5.70491,5.7051,9000000.0
2005-02-01 11:26:00,5.70471,5.70564,5.7045,5.70551,15000000.0
2005-02-01 11:27:00,5.7056,5.70602,5.70421,5.70565,10000000.0
2005-02-01 11:28:00,5.70656,5.70661,5.70636,5.70657,13000000.0
2005-02-01 11:29:00,5.70577,5.70622,5.70512,5.70518,17000000.0
2005-02-01 11:30:00,5.70576,5.70648,5.70442,5.70473,13000000.0
2005-02-01 11:31:00,5.70531,5.70623,5.70486,5.70607,12000000.0
2005-02-01 11:32:00,5.70578,5.70616,5.70507,5.70557,20000000.0
2005-02-01 11:33:00,5.70683,5.70777,5.70605,5.70777,16000000.0
2005-02-01 11:34:00,5.70805,5.70822,5.70671,5.70751,13000000.0
2005-02-01 11:35:00,5.70681,5.70712,5.70636,5.70704,14000000.0
2005-02-01 11:36:00,5.70666,5.70689,5.70609,5.70631,11000000.0
2005-02-01 11:37:00,5.70515,5.70581,5.70349,5.704,16000000.0
2005-02-01 11:38:00,5.70373,5.70458,5.7034,5.70415,8000000.0
2005-02-01 11:39:00,5.70329,5.70334,5.70173,5.70202,11000000.0
2005-02-01 11:40:00,5.70174,5.70187,5.70062,5.70097,12000000.0
2005-02-01 11:41:00,5.70142,5.7015,5.70007,5.70076,10000000.0
2005-02-01 11:42:00,5.70046,5.70051,5.69979,5.70051,10000000.0
2005-02-01 11:43:00,5.70031,5.70071,5.69932,5.70042,17000000.0
2005-02-01 11:44:00,5.70092,5.70155,5.70035,5.70154,15000000.0
2005-02-01 11:45:00,5.70112,5.70155,5.70077,5.70131,16000000.0
2005-02-01 11:46:00,5.70093,5.70093,5.69991,5.69991,7000000.0
2005-02-01 11:47:00,5.70057,5.70147,5.69993,5.70132,16000000.0
2005-02-01 11:48:00,5.70182,5.70191,5.70093,5.70099,13000000.0
2005-02-01 11:49:00,5.70156,5.70156,5.70021,5.70106,10000000.0
2005-02-01 11:50:00,5.70064,5.70183,5.70064,5.70183,12000000.0
2005-02-01 11:51:00,5.70148,5.70239,5.70129,5.70209,14000000.0
2005-02-01 11:52:00,5.70188,5.70235,5.69903,5.69903,18000000.0
2005-02-01 11:53:00,5.70051,5.702,5.70012,5.70075,16000000.0
2005-02-01 11:54:00,5.70026,5.70087,5.69963,5.70017,8000000.0
2005-02-01 11:55:00,5.70021,5.7007,5.69984,5.70052,8000000.0
2005-02-01 11:56:00,5.70033,5.70073,5.70007,5.70073,8000000.0
2005-02-01 11:57:00,5.70066,5.7012,5.70032,5.7012,11000000.0
2005-02-01 11:58:00,5.70048,5.70159,5.7004,5.70076,14000000.0
2005-02-01 11:59:00,5.70084,5.70121,5.70034,5.7006,11000000.0
2005-02-01 12:00:00,5.70115,5.70132,5.70065,5.70125,15000000.0
2005-02-01 12:01:00,5.70114,5.70114,5.70051,5.70083,13000000.0
2005-02-01 12:02:00,5.70119,5.70191,5.70116,5.70189,15000000.0
2005-02-01 12:03:00,5.69991,5.70105,5.69971,5.70024,11000000.0
2005-02-01 12:04:00,5.70048,5.70115,5.70001,5.70115,9000000.0
2005-02-01 12:05:00,5.70108,5.70133,5.70063,5.70109,9000000.0
2005-02-01 12:06:00,5.70094,5.70245,5.70094,5.70228,15000000.0
2005-02-01 12:07:00,5.70221,5.70396,5.70221,5.70329,11000000.0
2005-02-01 12:08:00,5.70383,5.7045,5.70366,5.70382,8000000.0
2005-02-01 12:09:00,5.70433,5.70562,5.70397,5.70555,18000000.0
2005-02-01 12:10:00,5.70519,5.70519,5.70452,5.70464,14000000.0
2005-02-01 12:11:00,5.70399,5.70455,5.70387,5.70417,9000000.0
2005-02-01 12:12:00,5.70362,5.70467,5.70362,5.70422,18000000.0
2005-02-01 12:13:00,5.70471,5.70511,5.70454,5.7049,12000000.0
2005-02-01 12:14:00,5.70483,5.7058,5.70462,5.7058,10000000.0
2005-02-01 12:15:00,5.70553,5.70603,5.7053,5.70589,8000000.0
2005-02-01 12:16:00,5.70582,5.70611,5.7048,5.70609,14000000.0
2005-02-01 12:17:00,5.70627,5.70673,5.70585,5.70654,13000000.0
2005-02-01 12:18:00,5.70629,5.70694,5.70555,5.70555,10000000.0
2005-02-01 12:19:00,5.70634,5.70634,5.70508,5.70508,11000000.0
2005-02-01 12:20:00,5.70507,5.70576,5.70418,5.70576,8000000.0
2005-02-01 12:21:00,5.70537,5.70604,5.70481,5.70557,20000000.0
2005-02-01 12:22:00,5.70608,5.70621,5.70511,5.70556,14000000.0
2005-02-01 12:23:00,5.70515,5.70621,5.7041,5.70621,11000000.0
2005-02-01 12:24:00,5.70668,5.70695,5.70607,5.70645,17000000.0
2005-02-01 12:25:00,5.70632,5.70634,5.70532,5.70616,12000000.0
2005-02-01 12:26:00,5.70542,5.70542,5.70444,5.70469,7000000.0
2005-02-01 12:27:00,5.7038,5.70555,5.70322,5.70481,7000000.0
2005-02-01 12:28:00,5.70402,5.70476,5.7039,5.7043,19000000.0
2005-02-01 12:29:00,5.70381,5.70393,5.70229,5.70298,12000000.0
2005-02-01 12:30:00,5.70385,5.70419,5.70353,5.7039,10000000.0
2005-02-01 12:31:00,5.70427,5.70452,5.70308,5.70384,12000000.0
2005-02-01 12:32:00,5.70353,5.70422,5.70275,5.70418,12000000.0
2005-02-01 12:33:00,5.70392,5.7048,5.70321,5.70321,15000000.0
2005-02-01 12:34:00,5.70502,5.70569,5.70501,5.70501,12000000.0
2005-02-01 12:35:00,5.70459,5.70495,5.70407,5.70483,12000000.0
2005-02-01 12:36:00,5.70384,5.70409,5.70236,5.70294,15000000.0
2005-02-01 12:37:00,5.70338,5.70376,5.7027,5.70356,8000000.0
2005-02-01 12:38:00,5.70442,5.7049,5.70386,5.70419,15000000.0
2005-02-01 12:39:00,5.70416,5.70482,5.70349,5.70362,14000000.0
2005-02-01 12:40:00,5.7038,5.70426,5.70275,5.70416,18000000.0
2005-02-01 12:41:00,5.70452,5.70533,5.70446,5.70527,11000000.0
2005-02-01 12:42:00,5.70486,5.70502,5.70415,5.70486,17000000.0
2005-02-01 12:43:00,5.70395,5.70524,5.70386,5.70462,11000000.0
2005-02-01 12:44:00,5.7048,5.70579,5.70474,5.7055,13000000.0
2005-02-01 12:45:00,5.70565,5.70579,5.70491,5.7056,10000000.0
2005-02-01 12:46:00,5.70549,5.70556,5.70449,5.70536,20000000.0
2005-02-01 12:47:00,5.70552,5.70581,5.705,5.70548,10000000.0
2005-02-01 12:48:00,5.70555,5.70579,5.70512,5.70579,10000000.0
2005-02-01 12:49:00,5.70518,5.70548,5.70411,5.70438,15000000.0
2005-02-01 12:50:00,5.70472,5.70491,5.70386,5.70424,14000000.0
2005-02-01 12:51:00,5.70429,5.70519,5.70424,5.70471,14000000.0
2005-02-01 12:52:00,5.70473,5.70474,5.70429,5.7045,9000000.0
2005-02-01 12:53:00,5.70405,5.70453,5.70363,5.70413,9000000.0
2005-02-01 12:54:00,5.70438,5.70531,5.70433,5.70473,20000000.0
2005-02-01 12:55:00,5.70474,5.7049,5.7037,5.7049,12000000.0
2005-02-01 12:56:00,5.70436,5.70492,5.70414,5.70437,7000000.0
2005-02-01 12:57:00,5.70598,5.706,5.70492,5.70492,13000000.0
2005-02-01 12:58:00,5.7041,5.70473,5.70379,5.70379,16000000.0
2005-02-01 12:59:00,5.70378,5.70454,5.70362,5.70388,14000000.0
2005-02-01 13:00:00,5.70338,5.70381,5.70304,5.70328,12000000.0
2005-02-01 13:01:00,5.70401,5.70459,5.70323,5.70329,17000000.0
2005-02-01 13:02:00,5.70512,5.70536,5.70426,5.70432,10000000.0
2005-02-01 13:03:00,5.70384,5.70461,5.70334,5.70388,22000000.0
2005-02-01 13:04:00,5.70405,5.70405,5.70267,5.70394,20000000.0
2005-02-01 13:05:00,5.70432,5.7044,5.70337,5.70337,14000000.0
2005-02-01 13:06:00,5.70351,5.70472,5.70275,5.7032,17000000.0
2005-02-01 13:07:00,5.70279,5.70307,5.70196,5.70282,22000000.0
2005-02-01 13:08:00,5.70184,5.70295,5.70173,5.70257,12000000.0
2005-02-01 13:09:00,5.70183,5.70236,5.70134,5.70177,12000000.0
2005-02-01 13:10:00,5.7022,5.70281,5.70165,5.70271,20000000.0
2005-02-01 13:11:00,5.70261,5.70314,5.70213,5.70251,12000000.0
2005-02-01 13:12:00,5.70248,5.70361,5.70247,5.70315,16000000.0
2005-02-01 13:13:00,5.70269,5.70335,5.70234,5.70314,14000000.0
2005-02-01 13:14:00,5.70211,5.70347,5.70211,5.70311,17000000.0
2005-02-01 13:15:00,5.70287,5.70301,5.7022,5.7022,7000000.0
2005-02-01 13:16:00,5.70244,5.70276,5.70213,5.70243,9000000.0
2005-02-01 13:17:00,5.70283,5.70283,5.70143,5.70237,15000000.0
2005-02-01 13:18:00,5.70287,5.70287,5.7011,5.70111,17000000.0
2005-02-01 13:19:00,5.70195,5.7021,5.70067,5.70073,15000000.0
2005-02-01 13:20:00,5.70069,5.70162,5.70065,5.70112,12000000.0
2005-02-01 13:21:00,5.70132,5.70254,5.70132,5.70184,24000000.0
2005-02-01 13:22:00,5.70245,5.70257,5.70171,5.702,12000000.0
2005-02-01 13:23:00,5.70115,5.70259,5.70104,5.70259,12000000.0
2005-02-01 13:24:00,5.70257,5.70349,5.70235,5.70284,18000000.0
2005-02-01 13:25:00,5.70295,5.70384,5.70293,5.70362,12000000.0
2005-02-01 13:26:00,5.70291,5.70349,5.70193,5.7033,12000000.0
2005-02-01 13:27:00,5.70345,5.70373,5.70274,5.70325,9000000.0
2005-02-01 13:28:00,5.70326,5.70338,5.70224,5.70275,15000000.0
2005-02-01 13:29:00,5.70383,5.70383,5.70265,5.70329,14000000.0
2005-02-01 13:30:00,5.70295,5.7038,5.70295,5.7038,11000000.0
2005-02-01 13:31:00,5.70347,5.70347,5.70167,5.70167,11000000.0
2005-02-01 13:32:00,5.70227,5.70236,5.7012,5.7012,8000000.0
2005-02-01 13:33:00,5.70163,5.70217,5.70081,5.70082,14000000.0
2005-02-01 13:34:00,5.70211,5.70235,5.70134,5.70157,11000000.0
2005-02-01 13:35:00,5.70124,5.70198,5.70102,5.70172,16000000.0
2005-02-01 13:36:00,5.70196,5.70217,5.70117,5.70117,8000000.0
2005-02-01 13:37:00,5.70157,5.70238,5.7008,5.70238,17000000.0
2005-02-01 13:38:00,5.70296,5.70348,5.70165,5.70229,14000000.0
2005-02-01 13:39:00,5.70205,5.70266,5.70186,5.70191,10000000.0
2005-02-01 13:40:00,5.70168,5.70237,5.70168,5.70237,8000000.0
2005-02-01 13:41:00,5.70248,5.70291,5.70199,5.70199,11000000.0
2005-02-01 13:42:00,5.70154,5.70183,5.70027,5.70183,14000000.0
2005-02-01 13:43:00,5.70192,5.70192,5.70077,5.70109,11000000.0
2005-02-01 13:44:00,5.70179,5.70204,5.70092,5.70092,11000000.0
2005-02-01 13:45:00,5.70177,5.70245,5.70177,5.70194,14000000.0
2005-02-01 13:46:00,5.70159,5.70258,5.70148,5.70215,11000000.0
2005-02-01 13:47:00,5.70103,5.70139,5.70027,5.70106,13000000.0
2005-02-01 13:48:00,5.70079,5.70174,5.70027,5.70106,14000000.0
2005-02-01 13:49:00,5.70067,5.70176,5.70067,5.70124,12000000.0
2005-02-01 13:50:00,5.70197,5.70197,5.70138,5.70159,16000000.0
2005-02-01 13:51:00,5.70217,5.70244,5.70119,5.70149,14000000.0
2005-02-01 13:52:00,5.7013,5.70179,5.70078,5.70097,10000000.0
2005-02-01 13:53:00,5.70076,5.70178,5.70076,5.70117,10000000.0
2005-02-01 13:54:00,5.7028,5.70292,5.70194,5.70219,8000000.0
2005-02-01 13:55:00,5.70219,5.70285,5.70189,5.70189,13000000.0
2005-02-01 13:56:00,5.70182,5.70278,5.70182,5.70219,17000000.0
2005-02-01 13:57:00,5.70215,5.70292,5.70206,5.70292,13000000.0
2005-02-01 13:58:00,5.70258,5.70308,5.7016,5.70308,7000000.0
2005-02-01 13:59:00,5.70338,5.70338,5.70195,5.70278,9000000.0
2005-02-01 14:00:00,5.70343,5.70343,5.70189,5.70189,7000000.0
2005-02-01 14:01:00,5.70347,5.70353,5.70327,5.70353,11000000.0
2005-02-01 14:02:00,5.70205,5.70279,5.70122,5.70122,19000000.0
2005-02-01 14:03:00,5.70193,5.70257,5.70179,5.70208,13000000.0
2005-02-01 14:04:00,5.70234,5.70351,5.70234,5.70337,22000000.0
2005-02-01 14:05:00,5.70316,5.70316,5.70212,5.7025,17000000.0
2005-02-01 14:06:00,5.70277,5.70329,5.70269,5.70316,11000000.0
2005-02-01 14:07:00,5.70332,5.70336,5.7028,5.70304,9000000.0
2005-02-01 14:08:00,5.70316,5.70356,5.70255,5.70356,11000000.0
2005-02-01 14:09:00,5.70348,5.70367,5.70253,5.70297,12000000.0
2005-02-01 14:10:00,5.70256,5.70348,5.70253,5.70253,13000000.0
2005-02-01 14:11:00,5.70359,5.7037,5.70254,5.70254,14000000.0
2005-02-01 14:12:00,5.7027,5.70417,5.7027,5.70413,11000000.0
2005-02-01 14:13:00,5.7037,5.70373,5.70261,5.70373,11000000.0
2005-02-01 14:14:00,5.70367,5.70367,5.70256,5.70258,7000000.0
2005-02-01 14:15:00,5.70325,5.70343,5.7027,5.70296,14000000.0
2005-02-01 14:16:00,5.70276,5.70283,5.70123,5.70123,13000000.0
2005-02-01 14:17:00,5.70255,5.70285,5.70193,5.70216,22000000.0
2005-02-01 14:18:00,5.70235,5.70274,5.70122,5.70268,15000000.0
2005-02-01 14:19:00,5.70198,5.70249,5.70105,5.70105,12000000.0
2005-02-01 14:20:00,5.70206,5.70254,5.70205,5.70254,7000000.0
2005-02-01 14:21:00,5.70256,5.70269,5.70196,5.70245,13000000.0
2005-02-01 14:22:00,5.70201,5.70242,5.70153,5.70153,8000000.0
2005-02-01 14:23:00,5.70249,5.70285,5.70156,5.70156,11000000.0
2005-02-01 14:24:00,5.70174,5.70259,5.70174,5.70244,13000000.0
2005-02-01 14:25:00,5.70223,5.70323,5.70148,5.70238,15000000.0
2005-02-01 14:26:00,5.70135,5.70306,5.70135,5.70306,8000000.0
2005-02-01 14:27:00,5.70158,5.70314,5.70158,5.70314,10000000.0
2005-02-01 14:28:00,5.70314,5.70342,5.70247,5.70314,11000000.0
2005-02-01 14:29:00,5.7029,5.7033,5.70197,5.70305,21000000.0
2005-02-01 14:30:00,5.70333,5.70333,5.70182,5.70182,11000000.0
2005-02-01 14:31:00,5.70307,5.70318,5.70196,5.70318,17000000.0
2005-02-01 14:32:00,5.70385,5.70385,5.70202,5.70216,15000000.0
2005-02-01 14:33:00,5.70365,5.70368,5.70286,5.7034,8000000.0
2005-02-01 14:34:00,5.70314,5.70344,5.70245,5.70341,9000000.0
2005-02-01 14:35:00,5.70412,5.70454,5.70273,5.70366,11000000.0
2005-02-01 14:36:00,5.70425,5.70479,5.70381,5.70479,15000000.0
2005-02-01 14:37:00,5.70507,5.70535,5.70434,5.70535,8000000.0
2005-02-01 14:38:00,5.70519,5.70567,5.70519,5.70531,10000000.0
2005-02-01 14:39:00,5.70584,5.70631,5.70512,5.70536,19000000.0
2005-02-01 14:40:00,5.70495,5.70519,5.70376,5.70395,15000000.0
2005-02-01 14:41:00,5.70447,5.70491,5.70398,5.70486,15000000.0
2005-02-01 14:42:00,5.70507,5.70626,5.70483,5.70526,17000000.0
2005-02-01 14:43:00,5.70506,5.70536,5.70361,5.70444,15000000.0
2005-02-01 14:44:00,5.70472,5.70529,5.70447,5.7052,15000000.0
2005-02-01 14:45:00,5.70481,5.70507,5.70443,5.70503,9000000.0
2005-02-01 14:46:00,5.70504,5.70528,5.70422,5.70503,11000000.0
2005-02-01 14:47:00,5.70481,5.70613,5.70481,5.70504,12000000.0
2005-02-01 14:48:00,5.70566,5.70566,5.7044,5.7044,12000000.0
2005-02-01 14:49:00,5.70324,5.70348,5.70199,5.7029,12000000.0
2005-02-01 14:50:00,5.70334,5.70376,5.70291,5.70324,15000000.0
2005-02-01 14:51:00,5.70364,5.70421,5.70313,5.70313,10000000.0
2005-02-01 14:52:00,5.70298,5.70345,5.70243,5.70285,13000000.0
2005-02-01 14:53:00,5.70195,5.70259,5.7013,5.7013,13000000.0
2005-02-01 14:54:00,5.70229,5.70327,5.70229,5.70281,9000000.0
2005-02-01 14:55:00,5.70366,5.7038,5.70276,5.70276,16000000.0
2005-02-01 14:56:00,5.70331,5.70351,5.70212,5.70212,15000000.0
2005-02-01 14:57:00,5.70277,5.70349,5.70258,5.70273,15000000.0
2005-02-01 14:58:00,5.7025,5.70276,5.70197,5.70243,11000000.0
2005-02-01 14:59:00,5.70242,5.70242,5.70135,5.70135,14000000.0
2005-02-01 15:00:00,5.70175,5.70246,5.70098,5.70098,18000000.0
2005-02-01 15:01:00,5.70191,5.70265,5.70116,5.70265,12000000.0
2005-02-01 15:02:00,5.70254,5.70256,5.70155,5.70256,7000000.0
2005-02-01 15:03:00,5.70205,5.70291,5.70178,5.70278,18000000.0
2005-02-01 15:04:00,5.70246,5.70345,5.70234,5.70306,21000000.0
2005-02-01 15:05:00,5.70336,5.70401,5.70301,5.70329,13000000.0
2005-02-01 15:06:00,5.70177,5.70383,5.70177,5.70381,14000000.0
2005-02-01 15:07:00,5.70386,5.70386,5.7026,5.70304,22000000.0
2005-02-01 15:08:00,5.7039,5.70396,5.70251,5.70371,10000000.0
2005-02-01 15:09:00,5.70337,5.70405,5.7029,5.7039,9000000.0
2005-02-01 15:10:00,5.70434,5.70473,5.70343,5.70473,14000000.0
2005-02-01 15:11:00,5.70413,5.70472,5.70342,5.70472,12000000.0
2005-02-01 15:12:00,5.70501,5.70522,5.7048,5.70491,13000000.0
2005-02-01 15:13:00,5.70446,5.70524,5.70411,5.70485,12000000.0
2005-02-01 15:14:00,5.70498,5.7052,5.70459,5.70514,10000000.0
2005-02-01 15:15:00,5.7052,5.70575,5.7045,5.70575,16000000.0
2005-02-01 15:16:00,5.70542,5.70544,5.70436,5.70534,15000000.0
2005-02-01 15:17:00,5.70572,5.70637,5.7053,5.70608,14000000.0
2005-02-01 15:18:00,5.70632,5.70665,5.70582,5.70665,12000000.0
2005-02-01 15:19:00,5.70614,5.7069,5.70579,5.70639,11000000.0
2005-02-01 15:20:00,5.70642,5.70683,5.70572,5.70572,14000000.0
2005-02-01 15:21:00,5.70561,5.70651,5.70469,5.70553,14000000.0
2005-02-01 15:22:00,5.70513,5.70539,5.70435,5.70489,10000000.0
2005-02-01 15:23:00,5.70459,5.70507,5.70387,5.70507,11000000.0
2005-02-01 15:24:00,5.70519,5.70549,5.70468,5.70474,10000000.0
2005-02-01 15:25:00,5.70481,5.70555,5.70457,5.70457,16000000.0
2005-02-01 15:26:00,5.70469,5.70525,5.70458,5.70525,15000000.0
2005-02-01 15:27:00,5.70489,5.70502,5.70405,5.70485,10000000.0
2005-02-01 15:28:00,5.70566,5.70673,5.70566,5.70645,11000000.0
2005-02-01 15:29:00,5.70713,5.70744,5.70634,5.70634,19000000.0
2005-02-01 15:30:00,5.70654,5.70755,5.7062,5.70755,10000000.0
2005-02-01 15:31:00,5.70805,5.70827,5.70736,5.70736,14000000.0
2005-02-01 15:32:00,5.70788,5.70837,5.70705,5.70781,12000000.0
2005-02-01 15:33:00,5.7072,5.7076,5.70704,5.70728,20000000.0
2005-02-01 15:34:00,5.70721,5.70778,5.70656,5.70727,12000000.0
2005-02-01 15:35:00,5.70575,5.70766,5.70575,5.70726,12000000.0
2005-02-01 15:36:00,5.70801,5.70806,5.70685,5.70789,10000000.0
2005-02-01 15:37:00,5.70759,5.70785,5.70676,5.7075,10000000.0
2005-02-01 15:38:00,5.70904,5.71082,5.70741,5.71061,13000000.0
2005-02-01 15:39:00,5.71035,5.71044,5.709,5.71021,7000000.0
2005-02-01 15:40:00,5.71053,5.71053,5.70965,5.7098,10000000.0
2005-02-01 15:41:00,5.71002,5.71034,5.7092,5.7092,9000000.0
2005-02-01 15:42:00,5.70974,5.71033,5.70969,5.7097,13000000.0
2005-02-01 15:43:00,5.70907,5.70984,5.70907,5.70984,16000000.0
2005-02-01 15:44:00,5.70944,5.71008,5.70904,5.70996,14000000.0
2005-02-01 15:45:00,5.71078,5.71149,5.71011,5.71078,15000000.0
2005-02-01 15:46:00,5.71057,5.71191,5.71057,5.71074,13000000.0
2005-02-01 15:47:00,5.70991,5.71079,5.70988,5.71056,9000000.0
2005-02-01 15:48:00,5.71022,5.71048,5.70973,5.70998,21000000.0
2005-02-01 15:49:00,5.71014,5.71014,5.70902,5.70935,23000000.0
2005-02-01 15:50:00,5.70952,5.71038,5.70948,5.71015,12000000.0
2005-02-01 15:51:00,5.71038,5.71088,5.70986,5.71088,19000000.0
2005-02-01 15:52:00,5.71019,5.71098,5.70969,5.71091,15000000.0
2005-02-01 15:53:00,5.71136,5.71136,5.70983,5.71032,14000000.0
2005-02-01 15:54:00,5.71128,5.71165,5.71076,5.71143,15000000.0
2005-02-01 15:55:00,5.71168,5.71254,5.71129,5.71192,12000000.0
2005-02-01 15:56:00,5.71188,5.71188,5.71038,5.71149,18000000.0
2005-02-01 15:57:00,5.71136,5.71136,5.71033,5.71075,10000000.0
2005-02-01 15:58:00,5.71033,5.7113,5.71017,5.71084,22000000.0
2005-02-01 15:59:00,5.71069,5.71147,5.71031,5.71147,12000000.0
2005-02-01 16:00:00,5.71193,5.71242,5.71091,5.71242,12000000.0
2005-02-01 16:01:00,5.71165,5.71188,5.71041,5.71041,12000000.0
2005-02-01 16:02:00,5.71139,5.71242,5.71107,5.71178,13000000.0
2005-02-01 16:03:00,5.71215,5.71389,5.71215,5.71345,13000000.0
2005-02-01 16:04:00,5.71488,5.71495,5.71424,5.7146,11000000.0
2005-02-01 16:05:00,5.71447,5.71447,5.71323,5.71403,9000000.0
2005-02-01 16:06:00,5.71451,5.71513,5.71355,5.71355,14000000.0
2005-02-01 16:07:00,5.71392,5.71425,5.71347,5.71418,15000000.0
2005-02-01 16:08:00,5.71403,5.71466,5.71339,5.71351,15000000.0
2005-02-01 16:09:00,5.71296,5.7132,5.71221,5.71284,17000000.0
2005-02-01 16:10:00,5.71204,5.71264,5.71122,5.71138,14000000.0
2005-02-01 16:11:00,5.71159,5.71198,5.71109,5.71125,9000000.0
2005-02-01 16:12:00,5.71139,5.71192,5.71123,5.71147,15000000.0
2005-02-01 16:13:00,5.7116,5.71331,5.7116,5.71174,14000000.0
2005-02-01 16:14:00,5.71288,5.71288,5.71172,5.71206,12000000.0
2005-02-01 16:15:00,5.7119,5.71277,5.71153,5.71263,14000000.0
2005-02-01 16:16:00,5.71247,5.71314,5.71203,5.71301,13000000.0
2005-02-01 16:17:00,5.7134,5.71349,5.71244,5.71286,18000000.0
2005-02-01 16:18:00,5.71222,5.71244,5.71087,5.71164,13000000.0
2005-02-01 16:19:00,5.71174,5.71214,5.71118,5.71132,8000000.0
2005-02-01 16:20:00,5.71146,5.71237,5.71108,5.71175,13000000.0
2005-02-01 16:21:00,5.71085,5.71171,5.71009,5.71097,12000000.0
2005-02-01 16:22:00,5.7109,5.71187,5.71035,5.71187,11000000.0
2005-02-01 16:23:00,5.71248,5.71315,5.71174,5.71277,14000000.0
2005-02-01 16:24:00,5.7118,5.71254,5.71138,5.71244,15000000.0
2005-02-01 16:25:00,5.71245,5.71245,5.71142,5.71203,11000000.0
2005-02-01 16:26:00,5.71184,5.71195,5.71125,5.71125,8000000.0
2005-02-01 16:27:00,5.71075,5.71098,5.71004,5.71004,10000000.0
2005-02-01 16:28:00,5.70965,5.7103,5.70907,5.70997,15000000.0
2005-02-01 16:29:00,5.71034,5.71138,5.70994,5.71113,7000000.0
2005-02-01 16:30:00,5.7111,5.71314,5.71039,5.71159,16000000.0
2005-02-01 16:31:00,5.71143,5.71152,5.71032,5.71032,14000000.0
2005-02-01 16:32:00,5.71143,5.71143,5.71088,5.71088,7000000.0
2005-02-01 16:33:00,5.71067,5.71074,5.70928,5.7098,8000000.0
2005-02-01 16:34:00,5.71017,5.71032,5.70923,5.70989,8000000.0
2005-02-01 16:35:00,5.70991,5.71035,5.70969,5.71035,9000000.0
2005-02-01 16:36:00,5.71004,5.71015,5.70923,5.70972,13000000.0
2005-02-01 16:37:00,5.71034,5.71043,5.7098,5.7098,18000000.0
2005-02-01 16:38:00,5.7087,5.70994,5.7087,5.70953,18000000.0
2005-02-01 16:39:00,5.70928,5.70992,5.70882,5.70992,20000000.0
2005-02-01 16:40:00,5.71037,5.71054,5.70968,5.71044,13000000.0
2005-02-01 16:41:00,5.71023,5.71031,5.70936,5.71031,20000000.0
2005-02-01 16:42:00,5.71091,5.71108,5.7106,5.71108,18000000.0
2005-02-01 16:43:00,5.71137,5.71144,5.71022,5.7108,15000000.0
2005-02-01 16:44:00,5.71042,5.71053,5.70856,5.70983,20000000.0
2005-02-01 16:45:00,5.70946,5.71039,5.70922,5.70944,13000000.0
2005-02-01 16:46:00,5.71076,5.71082,5.70953,5.71034,15000000.0
2005-02-01 16:47:00,5.71047,5.71113,5.70988,5.70988,8000000.0
2005-02-01 16:48:00,5.70962,5.71019,5.70907,5.71019,11000000.0
2005-02-01 16:49:00,5.70913,5.70952,5.70862,5.7088,12000000.0
2005-02-01 16:50:00,5.70921,5.70942,5.70824,5.70893,15000000.0
2005-02-01 16:51:00,5.70829,5.70911,5.70795,5.70893,18000000.0
2005-02-01 16:52:00,5.70904,5.70945,5.70852,5.70922,14000000.0
2005-02-01 16:53:00,5.70895,5.70958,5.70861,5.70953,8000000.0
2005-02-01 16:54:00,5.70958,5.70958,5.70847,5.70917,11000000.0
2005-02-01 16:55:00,5.70923,5.70985,5.70878,5.70968,12000000.0
2005-02-01 16:56:00,5.71014,5.71021,5.7096,5.7096,10000000.0
2005-02-01 16:57:00,5.70972,5.71013,5.70878,5.70915,8000000.0
2005-02-01 16:58:00,5.70927,5.70942,5.70889,5.70942,9000000.0
2005-02-01 16:59:00,5.70899,5.71032,5.70851,5.71019,13000000.0
2005-02-01 17:00:00,5.71098,5.71098,5.7087,5.71028,11000000.0
2005-02-01 17:01:00,5.7105,5.71325,5.7105,5.71218,12000000.0
2005-02-01 17:02:00,5.71292,5.71354,5.71201,5.71222,10000000.0
2005-02-01 17:03:00,5.71175,5.71219,5.71085,5.71208,16000000.0
2005-02-01 17:04:00,5.7125,5.71392,5.71143,5.71224,13000000.0
2005-02-01 17:05:00,5.71158,5.71162,5.70993,5.7109,16000000.0
2005-02-01 17:06:00,5.71029,5.71081,5.70941,5.70941,12000000.0
2005-02-01 17:07:00,5.70827,5.70917,5.70808,5.7091,8000000.0
2005-02-01 17:08:00,5.70963,5.70976,5.70822,5.70891,21000000.0
2005-02-01 17:09:00,5.7092,5.71156,5.70898,5.71156,16000000.0
2005-02-01 17:10:00,5.71117,5.71117,5.7096,5.71013,11000000.0
2005-02-01 17:11:00,5.711,5.71119,5.71039,5.71081,11000000.0
2005-02-01 17:12:00,5.71017,5.71176,5.70942,5.71176,9000000.0
2005-02-01 17:13:00,5.71253,5.71253,5.71187,5.71196,9000000.0
2005-02-01 17:14:00,5.71282,5.71429,5.71282,5.71391,17000000.0
2005-02-01 17:15:00,5.71316,5.7137,5.71246,5.71252,11000000.0
2005-02-01 17:16:00,5.71334,5.714,5.71303,5.71381,15000000.0
2005-02-01 17:17:00,5.71388,5.71388,5.71287,5.71337,13000000.0
2005-02-01 17:18:00,5.71404,5.71431,5.71293,5.71415,15000000.0
2005-02-01 17:19:00,5.71344,5.71437,5.7119,5.71315,17000000.0
2005-02-01 17:20:00,5.71231,5.71254,5.71185,5.71185,12000000.0
2005-02-01 17:21:00,5.71115,5.71244,5.71115,5.71194,7000000.0
2005-02-01 17:22:00,5.71069,5.71189,5.71069,5.71167,14000000.0
2005-02-01 17:23:00,5.71022,5.71209,5.71022,5.71154,13000000.0
2005-02-01 17:24:00,5.71117,5.71225,5.7111,5.71173,9000000.0
2005-02-01 17:25:00,5.71141,5.71157,5.71066,5.7114,11000000.0
2005-02-01 17:26:00,5.71091,5.71221,5.71091,5.7111,16000000.0
2005-02-01 17:27:00,5.71114,5.71161,5.71089,5.71161,9000000.0
2005-02-01 17:28:00,5.71187,5.71189,5.71066,5.71185,15000000.0
2005-02-01 17:29:00,5.71116,5.71195,5.71051,5.71195,11000000.0
2005-02-01 17:30:00,5.71197,5.71248,5.71147,5.7116,19000000.0
2005-02-01 17:31:00,5.71141,5.71153,5.70956,5.71001,11000000.0
2005-02-01 17:32:00,5.71051,5.71056,5.70963,5.7103,9000000.0
2005-02-01 17:33:00,5.7112,5.71241,5.71097,5.71179,10000000.0
2005-02-01 17:34:00,5.71201,5.71257,5.71167,5.7122,14000000.0
2005-02-01 17:35:00,5.71279,5.71279,5.71149,5.71169,13000000.0
2005-02-01 17:36:00,5.71181,5.71358,5.71159,5.71329,11000000.0
2005-02-01 17:37:00,5.71367,5.71367,5.7128,5.7134,15000000.0
2005-02-01 17:38:00,5.7131,5.71465,5.7131,5.7146,17000000.0
2005-02-01 17:39:00,5.71495,5.71506,5.71401,5.71401,8000000.0
2005-02-01 17:40:00,5.71426,5.71434,5.71319,5.71379,12000000.0
2005-02-01 17:41:00,5.71323,5.71342,5.71236,5.71254,21000000.0
2005-02-01 17:42:00,5.71198,5.71423,5.71198,5.71416,13000000.0
2005-02-01 17:43:00,5.71412,5.71498,5.71389,5.71471,11000000.0
2005-02-01 17:44:00,5.71537,5.71639,5.71473,5.71549,19000000.0
2005-02-01 17:45:00,5.71659,5.71663,5.71538,5.71546,10000000.0
2005-02-01 17:46:00,5.71572,5.71686,5.71488,5.71578,13000000.0
2005-02-01 17:47:00,5.71621,5.71621,5.71408,5.71437,9000000.0
2005-02-01 17:48:00,5.71354,5.71396,5.71229,5.71229,14000000.0
2005-02-01 17:49:00,5.71134,5.71255,5.71098,5.71158,14000000.0
2005-02-01 17:50:00,5.71163,5.71283,5.71129,5.7127,17000000.0
2005-02-01 17:51:00,5.71266,5.71311,5.71061,5.71184,13000000.0
2005-02-01 17:52:00,5.71122,5.71224,5.71043,5.71121,24000000.0
2005-02-01 17:53:00,5.71124,5.71253,5.7112,5.71253,16000000.0
2005-02-01 17:54:00,5.71414,5.71531,5.71339,5.71504,16000000.0
2005-02-01 17:55:00,5.71544,5.71597,5.71479,5.71509,13000000.0
2005-02-01 17:56:00,5.71538,5.71587,5.71432,5.71527,15000000.0
2005-02-01 17:57:00,5.71543,5.71545,5.71409,5.71509,10000000.0
2005-02-01 17:58:00,5.71554,5.71578,5.71455,5.7155,15000000.0
2005-02-01 17:59:00,5.71526,5.71619,5.71428,5.71549,13000000.0
2005-02-01 18:00:00,5.71586,5.71595,5.71448,5.71473,7000000.0
2005-02-01 18:01:00,5.71463,5.71483,5.71385,5.71413,18000000.0
2005-02-01 18:02:00,5.71445,5.71578,5.71413,5.71578,17000000.0
2005-02-01 18:03:00,5.71593,5.71593,5.71516,5.71545,16000000.0
2005-02-01 18:04:00,5.71531,5.71548,5.71435,5.71479,14000000.0
2005-02-01 18:05:00,5.71427,5.71428,5.71258,5.71351,13000000.0
2005-02-01 18:06:00,5.71359,5.71409,5.71335,5.71395,18000000.0
2005-02-01 18:07:00,5.71475,5.71677,5.71475,5.71675,12000000.0
2005-02-01 18:08:00,5.71678,5.71678,5.71564,5.7163,18000000.0
2005-02-01 18:09:00,5.71559,5.71697,5.71504,5.71658,12000000.0
2005-02-01 18:10:00,5.71726,5.71745,5.71665,5.71715,13000000.0
2005-02-01 18:11:00,5.71644,5.71762,5.71636,5.71735,10000000.0
2005-02-01 18:12:00,5.71713,5.71794,5.71634,5.71634,11000000.0
2005-02-01 18:13:00,5.71668,5.71668,5.71469,5.71605,14000000.0
2005-02-01 18:14:00,5.71575,5.716,5.71519,5.716,10000000.0
2005-02-01 18:15:00,5.71567,5.71571,5.71506,5.71513,10000000.0
2005-02-01 18:16:00,5.71448,5.71448,5.71387,5.71387,9000000.0
2005-02-01 18:17:00,5.71503,5.71503,5.71352,5.71378,18000000.0
2005-02-01 18:18:00,5.71393,5.71427,5.71267,5.71269,14000000.0
2005-02-01 18:19:00,5.71281,5.71345,5.71188,5.71345,10000000.0
2005-02-01 18:20:00,5.71363,5.71407,5.71278,5.71383,15000000.0
2005-02-01 18:21:00,5.71328,5.71403,5.71247,5.71332,18000000.0
2005-02-01 18:22:00,5.71401,5.71468,5.71342,5.71342,14000000.0
2005-02-01 18:23:00,5.71343,5.71451,5.71311,5.71451,7000000.0
2005-02-01 18:24:00,5.71501,5.71547,5.71451,5.71451,9000000.0
2005-02-01 18:25:00,5.71425,5.71425,5.71274,5.71328,13000000.0
2005-02-01 18:26:00,5.71318,5.71493,5.71316,5.71469,16000000.0
2005-02-01 18:27:00,5.71491,5.71517,5.71323,5.71323,14000000.0
2005-02-01 18:28:00,5.71402,5.71416,5.71357,5.71375,13000000.0
2005-02-01 18:29:00,5.71405,5.71447,5.71396,5.714,11000000.0
2005-02-01 18:30:00,5.71336,5.71409,5.71288,5.71288,16000000.0
2005-02-01 18:31:00,5.71206,5.71375,5.71206,5.71375,12000000.0
2005-02-01 18:32:00,5.71238,5.71289,5.71202,5.71249,11000000.0
2005-02-01 18:33:00,5.71388,5.71471,5.71357,5.71433,13000000.0
2005-02-01 18:34:00,5.7142,5.7148,5.71397,5.71418,13000000.0
2005-02-01 18:35:00,5.71394,5.71394,5.7122,5.71288,18000000.0
2005-02-01 18:36:00,5.71278,5.71301,5.71163,5.71301,18000000.0
2005-02-01 18:37:00,5.71311,5.71434,5.71261,5.71434,18000000.0
2005-02-01 18:38:00,5.7136,5.71463,5.71347,5.71362,11000000.0
2005-02-01 18:39:00,5.71434,5.7145,5.71351,5.7143,11000000.0
2005-02-01 18:40:00,5.71507,5.71537,5.71394,5.7142,14000000.0
2005-02-01 18:41:00,5.7142,5.71424,5.71309,5.71366,16000000.0
2005-02-01 18:42:00,5.71286,5.71286,5.71164,5.7117,14000000.0
2005-02-01 18:43:00,5.71166,5.71204,5.71114,5.71179,10000000.0
2005-02-01 18:44:00,5.7119,5.7124,5.71151,5.71217,13000000.0
2005-02-01 18:45:00,5.71242,5.7127,5.71143,5.7127,13000000.0
2005-02-01 18:46:00,5.71166,5.71268,5.71118,5.71268,12000000.0
2005-02-01 18:47:00,5.71249,5.71258,5.71192,5.7123,14000000.0
2005-02-01 18:48:00,5.71305,5.71331,5.71181,5.71331,15000000.0
2005-02-01 18:49:00,5.71222,5.7127,5.71127,5.712,12000000.0
2005-02-01 18:50:00,5.71282,5.71322,5.71248,5.71264,9000000.0
2005-02-01 18:51:00,5.71284,5.71361,5.71266,5.71266,17000000.0
2005-02-01 18:52:00,5.71322,5.71375,5.71318,5.71324,9000000.0
2005-02-01 18:53:00,5.71316,5.71326,5.71235,5.71294,14000000.0
2005-02-01 18:54:00,5.71242,5.71309,5.71137,5.71204,14000000.0
2005-02-01 18:55:00,5.71206,5.71237,5.71104,5.71141,10000000.0
2005-02-01 18:56:00,5.71234,5.71273,5.71145,5.71219,16000000.0
2005-02-01 18:57:00,5.71165,5.71289,5.71165,5.71194,17000000.0
2005-02-01 18:58:00,5.71221,5.71256,5.71129,5.71165,14000000.0
2005-02-01 18:59:00,5.71184,5.71278,5.71184,5.71231,14000000.0
2005-02-01 19:00:00,5.71272,5.71303,5.71197,5.71264,15000000.0
2005-02-01 19:01:00,5.71259,5.7133,5.71237,5.71296,15000000.0
2005-02-01 19:02:00,5.71225,5.71306,5.71147,5.71227,14000000.0
2005-02-01 19:03:00,5.71237,5.71268,5.7114,5.71198,14000000.0
2005-02-01 19:04:00,5.71212,5.71226,5.71106,5.71106,12000000.0
2005-02-01 19:05:00,5.71229,5.71269,5.71176,5.71269,15000000.0
2005-02-01 19:06:00,5.71209,5.71344,5.71105,5.71344,16000000.0
2005-02-01 19:07:00,5.71273,5.71377,5.71223,5.71279,20000000.0
2005-02-01 19:08:00,5.71133,5.71238,5.71133,5.7119,8000000.0
2005-02-01 19:09:00,5.71183,5.71207,5.71074,5.71207,17000000.0
2005-02-01 19:10:00,5.71194,5.71285,5.71191,5.71274,9000000.0
2005-02-01 19:11:00,5.71312,5.71652,5.71312,5.71652,16000000.0
2005-02-01 19:12:00,5.71531,5.71562,5.71236,5.71353,13000000.0
2005-02-01 19:13:00,5.71211,5.71248,5.71203,5.71235,10000000.0
2005-02-01 19:14:00,5.7129,5.71719,5.71263,5.71719,20000000.0
2005-02-01 19:15:00,5.71525,5.71525,5.71258,5.7128,12000000.0
2005-02-01 19:16:00,5.71216,5.71241,5.71175,5.71184,8000000.0
2005-02-01 19:17:00,5.71254,5.7126,5.71115,5.71252,18000000.0
2005-02-01 19:18:00,5.71195,5.71195,5.71071,5.71119,11000000.0
2005-02-01 19:19:00,5.71058,5.71098,5.71018,5.71065,12000000.0
2005-02-01 19:20:00,5.71046,5.71073,5.70989,5.7103,14000000.0
2005-02-01 19:21:00,5.70961,5.71019,5.70892,5.70997,13000000.0
2005-02-01 19:22:00,5.70985,5.71078,5.70985,5.71073,12000000.0
2005-02-01 19:23:00,5.70934,5.7106,5.70911,5.7102,14000000.0
2005-02-01 19:24:00,5.70928,5.70928,5.70746,5.70801,19000000.0
2005-02-01 19:25:00,5.70787,5.70862,5.7077,5.70795,8000000.0
2005-02-01 19:26:00,5.70726,5.70772,5.70601,5.70601,7000000.0
2005-02-01 19:27:00,5.70637,5.70713,5.70629,5.70694,20000000.0
2005-02-01 19:28:00,5.70695,5.7071,5.70578,5.7058,17000000.0
2005-02-01 19:29:00,5.70548,5.70696,5.70548,5.70646,10000000.0
2005-02-01 19:30:00,5.70625,5.70746,5.70625,5.70746,15000000.0
2005-02-01 19:31:00,5.70759,5.70856,5.70755,5.70856,11000000.0
2005-02-01 19:32:00,5.70738,5.70874,5.70738,5.70818,9000000.0
2005-02-01 19:33:00,5.70714,5.70921,5.70714,5.70847,14000000.0
2005-02-01 19:34:00,5.7081,5.70825,5.7068,5.70758,17000000.0
2005-02-01 19:35:00,5.70761,5.70817,5.70723,5.70741,8000000.0
2005-02-01 19:36:00,5.70699,5.70806,5.70699,5.70766,15000000.0
2005-02-01 19:37:00,5.7078,5.70802,5.70754,5.70774,8000000.0
2005-02-01 19:38:00,5.70775,5.70821,5.70721,5.70751,15000000.0
2005-02-01 19:39:00,5.70731,5.70753,5.70653,5.70665,17000000.0
2005-02-01 19:40:00,5.70786,5.70807,5.7071,5.70778,16000000.0
2005-02-01 19:41:00,5.70854,5.70915,5.70803,5.7085,11000000.0
2005-02-01 19:42:00,5.70837,5.7087,5.70726,5.70864,15000000.0
2005-02-01 19:43:00,5.70853,5.70979,5.70649,5.70703,14000000.0
2005-02-01 19:44:00,5.70813,5.7084,5.70748,5.70765,14000000.0
2005-02-01 19:45:00,5.70806,5.70806,5.70605,5.70657,15000000.0
2005-02-01 19:46:00,5.70675,5.70847,5.70655,5.70847,15000000.0
2005-02-01 19:47:00,5.70765,5.70765,5.70685,5.70711,16000000.0
2005-02-01 19:48:00,5.70719,5.70719,5.7061,5.7068,16000000.0
2005-02-01 19:49:00,5.70692,5.70712,5.70614,5.70619,8000000.0
2005-02-01 19:50:00,5.70638,5.70681,5.70616,5.70661,9000000.0
2005-02-01 19:51:00,5.70696,5.70722,5.70619,5.70697,19000000.0
2005-02-01 19:52:00,5.7068,5.70709,5.70642,5.707,11000000.0
2005-02-01 19:53:00,5.70642,5.70642,5.70508,5.70612,14000000.0
2005-02-01 19:54:00,5.70752,5.70752,5.70581,5.70645,18000000.0
2005-02-01 19:55:00,5.70589,5.70693,5.70509,5.70542,13000000.0
2005-02-01 19:56:00,5.70487,5.70499,5.70476,5.70477,10000000.0
2005-02-01 19:57:00,5.7049,5.705,5.70447,5.70449,16000000.0
2005-02-01 19:58:00,5.70423,5.70429,5.70347,5.70427,15000000.0
2005-02-01 19:59:00,5.70365,5.70405,5.7033,5.70386,14000000.0
2005-02-01 20:00:00,5.70369,5.70496,5.70349,5.70478,11000000.0
2005-02-01 20:01:00,5.70406,5.70468,5.70365,5.70414,24000000.0
2005-02-01 20:02:00,5.70433,5.70552,5.70433,5.70525,11000000.0
2005-02-01 20:03:00,5.70517,5.70518,5.70395,5.70442,11000000.0
2005-02-01 20:04:00,5.70553,5.70559,5.70356,5.7041,10000000.0
2005-02-01 20:05:00,5.70384,5.70442,5.70315,5.70442,17000000.0
2005-02-01 20:06:00,5.70402,5.70419,5.70235,5.7032,10000000.0
2005-02-01 20:07:00,5.70316,5.70316,5.70062,5.70201,14000000.0
2005-02-01 20:08:00,5.70243,5.70409,5.70243,5.70275,13000000.0
2005-02-01 20:09:00,5.70231,5.70348,5.70188,5.70348,11000000.0
2005-02-01 20:10:00,5.70347,5.70376,5.70298,5.70376,11000000.0
2005-02-01 20:11:00,5.7038,5.70406,5.70339,5.70396,9000000.0
2005-02-01 20:12:00,5.70372,5.70372,5.70282,5.70342,16000000.0
2005-02-01 20:13:00,5.70767,5.70767,5.70442,5.70442,11000000.0
2005-02-01 20:14:00,5.70191,5.70337,5.70191,5.70293,19000000.0
2005-02-01 20:15:00,5.70252,5.70314,5.70174,5.70174,13000000.0
2005-02-01 20:16:00,5.70193,5.70329,5.70193,5.70321,15000000.0
2005-02-01 20:17:00,5.70246,5.70351,5.70246,5.70321,8000000.0
2005-02-01 20:18:00,5.70285,5.70285,5.70184,5.70258,14000000.0
2005-02-01 20:19:00,5.70278,5.703,5.70205,5.70265,14000000.0
2005-02-01 20:20:00,5.70238,5.70277,5.70165,5.70245,12000000.0
2005-02-01 20:21:00,5.70214,5.7031,5.70214,5.70279,9000000.0
2005-02-01 20:22:00,5.70297,5.70351,5.70256,5.70256,17000000.0
2005-02-01 20:23:00,5.70236,5.70268,5.70193,5.7026,11000000.0
2005-02-01 20:24:00,5.70289,5.70419,5.70232,5.70296,16000000.0
2005-02-01 20:25:00,5.70328,5.70328,5.70253,5.70265,11000000.0
2005-02-01 20:26:00,5.70183,5.70206,5.70129,5.70161,8000000.0
2005-02-01 20:27:00,5.70191,5.70216,5.70085,5.70104,13000000.0
2005-02-01 20:28:00,5.70104,5.70125,5.70039,5.70063,15000000.0
2005-02-01 20:29:00,5.70033,5.70119,5.69947,5.70075,16000000.0
2005-02-01 20:30:00,5.70089,5.70129,5.7003,5.70129,8000000.0
2005-02-01 20:31:00,5.70093,5.70108,5.69981,5.70067,18000000.0
2005-02-01 20:32:00,5.70086,5.70091,5.69972,5.69972,7000000.0
2005-02-01 20:33:00,5.69958,5.69985,5.69874,5.69958,13000000.0
2005-02-01 20:34:00,5.69913,5.69913,5.69707,5.69795,13000000.0
2005-02-01 20:35:00,5.6993,5.69971,5.69808,5.69943,9000000.0
2005-02-01 20:36:00,5.70018,5.70036,5.69958,5.70036,17000000.0
2005-02-01 20:37:00,5.69944,5.69954,5.69783,5.69799,14000000.0
2005-02-01 20:38:00,5.69765,5.69863,5.69676,5.69696,16000000.0
2005-02-01 20:39:00,5.6968,5.69844,5.69659,5.69744,14000000.0
2005-02-01 20:40:00,5.69704,5.69732,5.69621,5.6966,17000000.0
2005-02-01 20:41:00,5.69633,5.69737,5.69592,5.69649,16000000.0
2005-02-01 20:42:00,5.69673,5.69772,5.69621,5.69772,22000000.0
2005-02-01 20:43:00,5.6981,5.69814,5.69643,5.69664,18000000.0
2005-02-01 20:44:00,5.69636,5.69801,5.69612,5.69613,16000000.0
2005-02-01 20:45:00,5.69686,5.69744,5.69675,5.69744,8000000.0
2005-02-01 20:46:00,5.69733,5.69778,5.69625,5.69766,19000000.0
2005-02-01 20:47:00,5.69722,5.69797,5.69722,5.69724,12000000.0
2005-02-01 20:48:00,5.69827,5.69864,5.69704,5.69864,9000000.0
2005-02-01 20:49:00,5.69711,5.69876,5.69711,5.69876,19000000.0
2005-02-01 20:50:00,5.69731,5.69832,5.69731,5.6976,15000000.0
2005-02-01 20:51:00,5.69772,5.69863,5.69772,5.69816,9000000.0
2005-02-01 20:52:00,5.69747,5.69827,5.69712,5.69803,11000000.0
2005-02-01 20:53:00,5.69793,5.69793,5.69685,5.69726,15000000.0
2005-02-01 20:54:00,5.69798,5.69864,5.69798,5.698,12000000.0
2005-02-01 20:55:00,5.69831,5.69842,5.69753,5.69772,18000000.0
2005-02-01 20:56:00,5.69799,5.6991,5.69799,5.69873,12000000.0
2005-02-01 20:57:00,5.69825,5.69844,5.69666,5.69666,13000000.0
2005-02-01 20:58:00,5.69817,5.69886,5.69801,5.69886,11000000.0
2005-02-01 20:59:00,5.69879,5.69879,5.69804,5.69843,11000000.0
2005-02-01 21:00:00,5.69878,5.69951,5.69856,5.69951,17000000.0
2005-02-01 21:01:00,5.70038,5.70095,5.69868,5.69974,10000000.0
2005-02-01 21:02:00,5.69988,5.69988,5.69903,5.69953,8000000.0
2005-02-01 21:03:00,5.69963,5.70015,5.69925,5.69938,19000000.0
2005-02-01 21:04:00,5.69946,5.70053,5.69827,5.70044,18000000.0
2005-02-01 21:05:00,5.69896,5.69976,5.69861,5.69861,14000000.0
2005-02-01 21:06:00,5.6999,5.70074,5.69901,5.69938,12000000.0
2005-02-01 21:07:00,5.69988,5.69999,5.6989,5.6991,10000000.0
2005-02-01 21:08:00,5.69846,5.69869,5.69731,5.69804,14000000.0
2005-02-01 21:09:00,5.69808,5.69879,5.69788,5.69829,16000000.0
2005-02-01 21:10:00,5.69832,5.69917,5.69818,5.69877,15000000.0
2005-02-01 21:11:00,5.69877,5.69951,5.69832,5.69832,13000000.0
2005-02-01 21:12:00,5.69938,5.69938,5.69842,5.69879,10000000.0
2005-02-01 21:13:00,5.69849,5.69915,5.69832,5.6987,14000000.0
2005-02-01 21:14:00,5.69891,5.69973,5.69858,5.69973,10000000.0
2005-02-01 21:15:00,5.69904,5.69999,5.69848,5.69925,15000000.0
2005-02-01 21:16:00,5.69907,5.69975,5.6984,5.69975,11000000.0
2005-02-01 21:17:00,5.70013,5.70052,5.69669,5.69669,13000000.0
2005-02-01 21:18:00,5.69856,5.69986,5.69856,5.69954,17000000.0
2005-02-01 21:19:00,5.69862,5.69988,5.69781,5.69893,12000000.0
2005-02-01 21:20:00,5.6991,5.70076,5.69877,5.69944,14000000.0
2005-02-01 21:21:00,5.69797,5.69937,5.69797,5.69937,11000000.0
2005-02-01 21:22:00,5.69828,5.69893,5.69695,5.69695,9000000.0
2005-02-01 21:23:00,5.69721,5.69857,5.69721,5.69824,7000000.0
2005-02-01 21:24:00,5.69884,5.70304,5.69884,5.70304,11000000.0
2005-02-01 21:25:00,5.70057,5.70057,5.69911,5.69916,7000000.0
2005-02-01 21:26:00,5.70377,5.70377,5.69951,5.69951,13000000.0
2005-02-01 21:27:00,5.69949,5.70028,5.69935,5.70028,11000000.0
2005-02-01 21:28:00,5.70113,5.70382,5.70113,5.70142,15000000.0
2005-02-01 21:29:00,5.69868,5.69924,5.698,5.6985,12000000.0
2005-02-01 21:30:00,5.69812,5.699,5.69812,5.69889,10000000.0
2005-02-01 21:31:00,5.69815,5.69863,5.69678,5.69678,10000000.0
2005-02-01 21:32:00,5.69781,5.69831,5.69695,5.69793,12000000.0
2005-02-01 21:33:00,5.69813,5.69845,5.69797,5.69841,19000000.0
2005-02-01 21:34:00,5.6995,5.70217,5.69826,5.70217,8000000.0
2005-02-01 21:35:00,5.70083,5.70112,5.69852,5.69916,20000000.0
2005-02-01 21:36:00,5.69852,5.69922,5.69827,5.69865,19000000.0
2005-02-01 21:37:00,5.69793,5.69858,5.69686,5.69808,19000000.0
2005-02-01 21:38:00,5.69804,5.69869,5.69759,5.69825,13000000.0
2005-02-01 21:39:00,5.69838,5.69887,5.69753,5.69777,17000000.0
2005-02-01 21:40:00,5.69799,5.69888,5.69799,5.69888,7000000.0
2005-02-01 21:41:00,5.69874,5.7,5.69816,5.7,11000000.0
2005-02-01 21:42:00,5.69823,5.69864,5.69754,5.69864,18000000.0
2005-02-01 21:43:00,5.6983,5.69861,5.69725,5.69725,13000000.0
2005-02-01 21:44:00,5.69782,5.69836,5.69697,5.69788,16000000.0
2005-02-01 21:45:00,5.69747,5.69794,5.69736,5.69782,11000000.0
2005-02-01 21:46:00,5.69792,5.69879,5.69792,5.6986,13000000.0
2005-02-01 21:47:00,5.69864,5.69864,5.69723,5.69842,13000000.0
2005-02-01 21:48:00,5.69757,5.69882,5.69562,5.69562,17000000.0
2005-02-01 21:49:00,5.69665,5.69792,5.69665,5.69673,8000000.0
2005-02-01 21:50:00,5.69794,5.69794,5.69704,5.6978,11000000.0
2005-02-01 21:51:00,5.69767,5.69786,5.69605,5.69605,13000000.0
2005-02-01 21:52:00,5.69686,5.69772,5.69671,5.69707,13000000.0
2005-02-01 21:53:00,5.6971,5.69765,5.69675,5.69685,14000000.0
2005-02-01 21:54:00,5.69659,5.69796,5.69633,5.69723,11000000.0
2005-02-01 21:55:00,5.698,5.69813,5.69737,5.69801,17000000.0
2005-02-01 21:56:00,5.69698,5.69705,5.69571,5.69587,12000000.0
2005-02-01 21:57:00,5.69536,5.69582,5.6943,5.69436,16000000.0
2005-02-01 21:58:00,5.69467,5.69491,5.69422,5.69451,9000000.0
2005-02-01 21:59:00,5.69436,5.69613,5.69436,5.69524,18000000.0
2005-02-01 22:00:00,5.69463,5.69518,5.69387,5.6943,13000000.0
2005-02-01 22:01:00,5.69445,5.69513,5.69403,5.69505,11000000.0
2005-02-01 22:02:00,5.69658,5.69658,5.69536,5.69615,17000000.0
2005-02-01 22:03:00,5.69701,5.69701,5.69584,5.69661,23000000.0
2005-02-01 22:04:00,5.69783,5.69783,5.69632,5.69702,15000000.0
2005-02-01 22:05:00,5.69949,5.70115,5.69797,5.69807,14000000.0
2005-02-01 22:06:00,5.69797,5.69841,5.69726,5.69772,15000000.0
2005-02-01 22:07:00,5.69859,5.69899,5.69765,5.69769,9000000.0
2005-02-01 22:08:00,5.69853,5.69904,5.69786,5.69904,18000000.0
2005-02-01 22:09:00,5.69875,5.69957,5.69873,5.69921,11000000.0
2005-02-01 22:10:00,5.69883,5.69925,5.69826,5.69925,7000000.0
2005-02-01 22:11:00,5.69893,5.69938,5.69843,5.6986,8000000.0
2005-02-01 22:12:00,5.69774,5.69868,5.69758,5.69816,16000000.0
2005-02-01 22:13:00,5.69827,5.69867,5.6977,5.69867,24000000.0
2005-02-01 22:14:00,5.69826,5.69875,5.69805,5.69872,9000000.0
2005-02-01 22:15:00,5.69788,5.69826,5.69764,5.69781,10000000.0
2005-02-01 22:16:00,5.69844,5.6987,5.69774,5.69845,13000000.0
2005-02-01 22:17:00,5.69863,5.69863,5.69775,5.69827,20000000.0
2005-02-01 22:18:00,5.69819,5.69905,5.69794,5.69905,11000000.0
2005-02-01 22:19:00,5.69892,5.69916,5.69807,5.69837,15000000.0
2005-02-01 22:20:00,5.69951,5.69951,5.69818,5.69873,16000000.0
2005-02-01 22:21:00,5.69974,5.70018,5.69826,5.70018,12000000.0
2005-02-01 22:22:00,5.69919,5.70017,5.69919,5.69973,14000000.0
2005-02-01 22:23:00,5.69936,5.70059,5.69877,5.69877,11000000.0
2005-02-01 22:24:00,5.69969,5.69969,5.69865,5.699,16000000.0
2005-02-01 22:25:00,5.69878,5.69931,5.69819,5.69908,14000000.0
2005-02-01 22:26:00,5.69909,5.69909,5.69753,5.6985,10000000.0
2005-02-01 22:27:00,5.6987,5.69895,5.69766,5.69845,14000000.0
2005-02-01 22:28:00,5.69826,5.69939,5.69826,5.69939,12000000.0
2005-02-01 22:29:00,5.69933,5.69933,5.69786,5.69875,13000000.0
2005-02-01 22:30:00,5.69861,5.69906,5.69799,5.69799,8000000.0
2005-02-01 22:31:00,5.69917,5.69928,5.69832,5.69832,11000000.0
2005-02-01 22:32:00,5.69839,5.69916,5.69839,5.69844,20000000.0
2005-02-01 22:33:00,5.69815,5.69884,5.69815,5.69859,11000000.0
2005-02-01 22:34:00,5.69827,5.6998,5.69823,5.69844,10000000.0
2005-02-01 22:35:00,5.69865,5.69895,5.69821,5.69826,13000000.0
2005-02-01 22:36:00,5.69828,5.69833,5.69641,5.69641,9000000.0
2005-02-01 22:37:00,5.69804,5.69866,5.69804,5.69809,13000000.0
2005-02-01 22:38:00,5.69871,5.69873,5.69809,5.69815,9000000.0
2005-02-01 22:39:00,5.69795,5.69935,5.69795,5.69935,12000000.0
2005-02-01 22:40:00,5.69787,5.69845,5.69778,5.69834,9000000.0
2005-02-01 22:41:00,5.69802,5.69833,5.69731,5.69822,14000000.0
2005-02-01 22:42:00,5.69823,5.69873,5.69762,5.69781,13000000.0
2005-02-01 22:43:00,5.69738,5.69738,5.69605,5.69605,12000000.0
2005-02-01 22:44:00,5.69588,5.69629,5.69414,5.69629,15000000.0
2005-02-01 22:45:00,5.69645,5.69733,5.69632,5.69733,13000000.0
2005-02-01 22:46:00,5.69731,5.70074,5.69731,5.70074,14000000.0
2005-02-01 22:47:00,5.69904,5.69904,5.69635,5.69739,15000000.0
2005-02-01 22:48:00,5.69643,5.69679,5.69547,5.69619,13000000.0
2005-02-01 22:49:00,5.69713,5.69773,5.6967,5.69751,13000000.0
2005-02-01 22:50:00,5.69771,5.69803,5.69742,5.69768,15000000.0
2005-02-01 22:51:00,5.69786,5.69786,5.69701,5.69755,14000000.0
2005-02-01 22:52:00,5.69791,5.69803,5.69745,5.69751,9000000.0
2005-02-01 22:53:00,5.69825,5.69825,5.69749,5.69805,15000000.0
2005-02-01 22:54:00,5.69712,5.69847,5.69712,5.69784,17000000.0
2005-02-01 22:55:00,5.69781,5.69849,5.69745,5.69826,16000000.0
2005-02-01 22:56:00,5.69901,5.69972,5.69891,5.69972,13000000.0
2005-02-01 22:57:00,5.69813,5.69849,5.69772,5.69829,8000000.0
2005-02-01 22:58:00,5.69829,5.69886,5.69829,5.69835,8000000.0
2005-02-01 22:59:00,5.6978,5.69842,5.69721,5.69798,19000000.0
2005-02-01 23:00:00,5.69808,5.69901,5.69761,5.69901,10000000.0
2005-02-01 23:01:00,5.69888,5.69888,5.69778,5.69778,7000000.0
2005-02-01 23:02:00,5.69633,5.69791,5.69633,5.69673,15000000.0
2005-02-01 23:03:00,5.69768,5.69772,5.69671,5.69679,17000000.0
2005-02-01 23:04:00,5.69802,5.69802,5.69683,5.69683,19000000.0
2005-02-01 23:05:00,5.69631,5.69711,5.69624,5.69697,9000000.0
2005-02-01 23:06:00,5.69717,5.69783,5.69599,5.69783,12000000.0
2005-02-01 23:07:00,5.697,5.69849,5.697,5.69849,14000000.0
2005-02-01 23:08:00,5.69782,5.69845,5.69765,5.69787,16000000.0
2005-02-01 23:09:00,5.69759,5.69793,5.69708,5.69793,9000000.0
2005-02-01 23:10:00,5.69788,5.69871,5.69744,5.69788,12000000.0
2005-02-01 23:11:00,5.69805,5.69889,5.69797,5.69797,14000000.0
2005-02-01 23:12:00,5.69801,5.6991,5.69801,5.69897,7000000.0
2005-02-01 23:13:00,5.69877,5.69877,5.69758,5.69831,14000000.0
2005-02-01 23:14:00,5.69853,5.69853,5.69756,5.69764,19000000.0
2005-02-01 23:15:00,5.69818,5.69818,5.69711,5.69741,13000000.0
2005-02-01 23:16:00,5.6979,5.6991,5.6979,5.6991,15000000.0
2005-02-01 23:17:00,5.69859,5.69859,5.69746,5.69779,11000000.0
2005-02-01 23:18:00,5.69789,5.69835,5.69789,5.69796,12000000.0
2005-02-01 23:19:00,5.6984,5.69862,5.69767,5.69767,14000000.0
2005-02-01 23:20:00,5.69887,5.69905,5.69872,5.69897,19000000.0
2005-02-01 23:21:00,5.69746,5.69782,5.69743,5.69748,7000000.0
2005-02-01 23:22:00,5.69774,5.69843,5.69754,5.69774,15000000.0
2005-02-01 23:23:00,5.69722,5.69789,5.69703,5.69745,11000000.0
2005-02-01 23:24:00,5.69767,5.69841,5.6971,5.69841,14000000.0
2005-02-01 23:25:00,5.69907,5.69907,5.6982,5.6982,11000000.0
2005-02-01 23:26:00,5.69795,5.69916,5.69795,5.69872,14000000.0
2005-02-01 23:27:00,5.69776,5.69818,5.69771,5.69788,11000000.0
2005-02-01 23:28:00,5.6978,5.69857,5.69768,5.69855,12000000.0
2005-02-01 23:29:00,5.6989,5.6989,5.69788,5.6981,16000000.0
2005-02-01 23:30:00,5.6976,5.69788,5.69737,5.69739,20000000.0
2005-02-01 23:31:00,5.69867,5.69871,5.69781,5.69871,11000000.0
2005-02-01 23:32:00,5.69877,5.69887,5.6986,5.69868,16000000.0
2005-02-01 23:33:00,5.69873,5.69878,5.69857,5.69857,12000000.0
2005-02-01 23:34:00,5.69866,5.69875,5.6985,5.69852,13000000.0
2005-02-01 23:35:00,5.69845,5.69845,5.6977,5.69794,9000000.0
2005-02-01 23:36:00,5.69796,5.69796,5.69721,5.69721,9000000.0
2005-02-01 23:37:00,5.69736,5.69855,5.69717,5.69797,14000000.0
2005-02-01 23:38:00,5.69803,5.69894,5.69803,5.69856,13000000.0
2005-02-01 23:39:00,5.69755,5.69879,5.69753,5.69879,17000000.0
2005-02-01 23:40:00,5.69835,5.69948,5.69835,5.69935,12000000.0
2005-02-01 23:41:00,5.69825,5.69868,5.69762,5.69868,17000000.0
2005-02-01 23:42:00,5.69834,5.69897,5.69804,5.69821,22000000.0
2005-02-01 23:43:00,5.69841,5.69869,5.69791,5.69795,15000000.0
2005-02-01 23:44:00,5.69882,5.69897,5.69818,5.69848,14000000.0
2005-02-01 23:45:00,5.69681,5.69822,5.69681,5.69822,20000000.0
2005-02-01 23:46:00,5.698,5.698,5.69695,5.69695,14000000.0
2005-02-01 23:47:00,5.69693,5.69826,5.69693,5.69826,10000000.0
2005-02-01 23:48:00,5.69837,5.69837,5.69743,5.69837,18000000.0
2005-02-01 23:49:00,5.69792,5.69795,5.69724,5.69763,14000000.0
2005-02-01 23:50:00,5.69687,5.69781,5.69634,5.69634,13000000.0
2005-02-01 23:51:00,5.69733,5.69755,5.69668,5.69668,8000000.0
2005-02-01 23:52:00,5.69663,5.69791,5.69654,5.69787,16000000.0
2005-02-01 23:53:00,5.69797,5.69818,5.69717,5.69818,18000000.0
2005-02-01 23:54:00,5.69792,5.69809,5.69702,5.69781,12000000.0
2005-02-01 23:55:00,5.69753,5.69777,5.69667,5.69723,19000000.0
2005-02-01 23:56:00,5.69744,5.69853,5.69744,5.69777,14000000.0
2005-02-01 23:57:00,5.69706,5.69805,5.69683,5.69683,16000000.0
2005-02-01 23:58:00,5.69663,5.69768,5.69663,5.69734,13000000.0
2005-02-01 23:59:00,5.69847,5.69862,5.69766,5.69789,14000000.0
2005-02-02 00:00:00,5.69831,5.69874,5.69784,5.69874,17000000.0
2005-02-02 00:01:00,5.699,5.699,5.69871,5.699,12000000.0
2005-02-02 00:02:00,5.69819,5.69885,5.69766,5.69848,15000000.0
2005-02-02 00:03:00,5.69893,5.6998,5.69848,5.6998,14000000.0
2005-02-02 00:04:00,5.69921,5.70012,5.69886,5.69886,12000000.0
2005-02-02 00:05:00,5.69852,5.69981,5.69825,5.69825,12000000.0
2005-02-02 00:06:00,5.69809,5.69914,5.69809,5.69903,12000000.0
2005-02-02 00:07:00,5.69923,5.70034,5.69923,5.70005,11000000.0
2005-02-02 00:08:00,5.70024,5.7004,5.6992,5.70022,15000000.0
2005-02-02 00:09:00,5.69979,5.70051,5.69935,5.70027,12000000.0
2005-02-02 00:10:00,5.70023,5.70062,5.69974,5.70044,19000000.0
2005-02-02 00:11:00,5.69956,5.69976,5.69927,5.69938,8000000.0
2005-02-02 00:12:00,5.6999,5.69991,5.69961,5.69963,9000000.0
2005-02-02 00:13:00,5.69979,5.7005,5.69946,5.69946,13000000.0
2005-02-02 00:14:00,5.7009,5.70133,5.70064,5.70133,14000000.0
2005-02-02 00:15:00,5.70074,5.70126,5.70006,5.70006,12000000.0
2005-02-02 00:16:00,5.701,5.70147,5.70012,5.70037,12000000.0
2005-02-02 00:17:00,5.70113,5.70136,5.70004,5.70004,10000000.0
2005-02-02 00:18:00,5.70041,5.70101,5.70005,5.7005,19000000.0
2005-02-02 00:19:00,5.69964,5.70136,5.69964,5.70067,12000000.0
2005-02-02 00:20:00,5.70082,5.70134,5.70046,5.70107,11000000.0
2005-02-02 00:21:00,5.70109,5.70183,5.70063,5.70175,14000000.0
2005-02-02 00:22:00,5.70197,5.7022,5.70141,5.70184,13000000.0
2005-02-02 00:23:00,5.70246,5.70273,5.70246,5.70267,13000000.0
2005-02-02 00:24:00,5.70235,5.70235,5.70134,5.70156,9000000.0
2005-02-02 00:25:00,5.70149,5.70173,5.70071,5.70173,13000000.0
2005-02-02 00:26:00,5.7016,5.70196,5.70069,5.70069,14000000.0
2005-02-02 00:27:00,5.70088,5.70169,5.70052,5.70125,15000000.0
2005-02-02 00:28:00,5.70176,5.70178,5.70122,5.70171,7000000.0
2005-02-02 00:29:00,5.70245,5.70245,5.70138,5.70138,17000000.0
2005-02-02 00:30:00,5.70198,5.70207,5.70141,5.70154,9000000.0
2005-02-02 00:31:00,5.70234,5.70234,5.70138,5.70138,13000000.0
2005-02-02 00:32:00,5.70133,5.7016,5.70106,5.70149,8000000.0
2005-02-02 00:33:00,5.7027,5.70273,5.70196,5.70273,19000000.0
2005-02-02 00:34:00,5.70191,5.70274,5.70176,5.70274,15000000.0
2005-02-02 00:35:00,5.70315,5.70337,5.70229,5.70292,12000000.0
2005-02-02 00:36:00,5.70337,5.70357,5.70294,5.70357,15000000.0
2005-02-02 00:37:00,5.70253,5.7027,5.70212,5.7027,15000000.0
2005-02-02 00:38:00,5.70274,5.70352,5.70223,5.70352,18000000.0
2005-02-02 00:39:00,5.70211,5.70272,5.7021,5.70268,20000000.0
2005-02-02 00:40:00,5.70283,5.7031,5.70192,5.70192,10000000.0
2005-02-02 00:41:00,5.70151,5.7026,5.70151,5.70211,9000000.0
2005-02-02 00:42:00,5.70207,5.70219,5.701,5.70197,16000000.0
2005-02-02 00:43:00,5.70268,5.70274,5.70181,5.70223,16000000.0
2005-02-02 00:44:00,5.70287,5.70287,5.70219,5.70252,10000000.0
2005-02-02 00:45:00,5.70253,5.70292,5.70181,5.70292,16000000.0
2005-02-02 00:46:00,5.70302,5.70302,5.70151,5.70209,12000000.0
2005-02-02 00:47:00,5.70272,5.70273,5.70166,5.70184,8000000.0
2005-02-02 00:48:00,5.70156,5.70186,5.7008,5.7008,16000000.0
2005-02-02 00:49:00,5.70042,5.70057,5.69975,5.70002,11000000.0
2005-02-02 00:50:00,5.69989,5.69996,5.69869,5.69869,9000000.0
2005-02-02 00:51:00,5.69887,5.69986,5.69887,5.69955,9000000.0
2005-02-02 00:52:00,5.70015,5.70019,5.69922,5.70002,18000000.0
2005-02-02 00:53:00,5.70004,5.70004,5.69907,5.69957,12000000.0
2005-02-02 00:54:00,5.69977,5.69977,5.69809,5.69809,12000000.0
2005-02-02 00:55:00,5.69846,5.69988,5.69846,5.6998,11000000.0
2005-02-02 00:56:00,5.69873,5.70051,5.69873,5.70051,14000000.0
2005-02-02 00:57:00,5.70055,5.70075,5.70055,5.70068,15000000.0
2005-02-02 00:58:00,5.70037,5.70037,5.69904,5.69946,9000000.0
2005-02-02 00:59:00,5.69937,5.69943,5.69789,5.69943,17000000.0
2005-02-02 01:00:00,5.69978,5.70056,5.69968,5.69998,12000000.0
2005-02-02 01:01:00,5.69844,5.69958,5.69825,5.69885,15000000.0
2005-02-02 01:02:00,5.69942,5.70016,5.69942,5.70016,10000000.0
2005-02-02 01:03:00,5.70008,5.70016,5.69916,5.69989,13000000.0
2005-02-02 01:04:00,5.6995,5.69972,5.69872,5.69967,13000000.0
2005-02-02 01:05:00,5.70018,5.70026,5.70003,5.70016,13000000.0
2005-02-02 01:06:00,5.7003,5.70041,5.7001,5.7001,12000000.0
2005-02-02 01:07:00,5.6999,5.70048,5.69842,5.69988,13000000.0
2005-02-02 01:08:00,5.70005,5.70005,5.69895,5.69958,15000000.0
2005-02-02 01:09:00,5.69949,5.69949,5.6985,5.69915,17000000.0
2005-02-02 01:10:00,5.69914,5.69914,5.69795,5.69835,10000000.0
2005-02-02 01:11:00,5.69799,5.69845,5.69781,5.69833,11000000.0
2005-02-02 01:12:00,5.6984,5.69861,5.69783,5.69783,10000000.0
2005-02-02 01:13:00,5.69747,5.69854,5.69745,5.69854,11000000.0
2005-02-02 01:14:00,5.6991,5.6991,5.69797,5.69802,13000000.0
2005-02-02 01:15:00,5.69824,5.69938,5.69824,5.69919,9000000.0
2005-02-02 01:16:00,5.69884,5.70022,5.69884,5.69943,12000000.0
2005-02-02 01:17:00,5.70056,5.70116,5.70016,5.70116,11000000.0
2005-02-02 01:18:00,5.7016,5.7016,5.69984,5.69984,12000000.0
2005-02-02 01:19:00,5.70001,5.7011,5.70001,5.7011,19000000.0
2005-02-02 01:20:00,5.70116,5.70116,5.69908,5.69908,11000000.0
2005-02-02 01:21:00,5.69841,5.69971,5.69841,5.699,12000000.0
2005-02-02 01:22:00,5.70007,5.70007,5.69893,5.69893,9000000.0
2005-02-02 01:23:00,5.69958,5.69958,5.69887,5.69919,13000000.0
2005-02-02 01:24:00,5.69936,5.69945,5.69897,5.69907,14000000.0
2005-02-02 01:25:00,5.69894,5.70022,5.69894,5.70022,11000000.0
2005-02-02 01:26:00,5.7004,5.70054,5.70034,5.70039,10000000.0
2005-02-02 01:27:00,5.70016,5.70016,5.69887,5.69987,17000000.0
2005-02-02 01:28:00,5.69897,5.69996,5.69897,5.69996,13000000.0
2005-02-02 01:29:00,5.70015,5.70015,5.69833,5.69848,19000000.0
2005-02-02 01:30:00,5.69887,5.69936,5.698,5.69853,15000000.0
2005-02-02 01:31:00,5.69786,5.6984,5.6974,5.69782,15000000.0
2005-02-02 01:32:00,5.69855,5.69911,5.69851,5.69878,12000000.0
2005-02-02 01:33:00,5.6981,5.6983,5.69738,5.69771,8000000.0
2005-02-02 01:34:00,5.69836,5.69927,5.69836,5.69927,18000000.0
2005-02-02 01:35:00,5.69851,5.69891,5.69799,5.69891,12000000.0
2005-02-02 01:36:00,5.69911,5.6995,5.69861,5.69895,16000000.0
2005-02-02 01:37:00,5.69869,5.70039,5.69869,5.69968,15000000.0
2005-02-02 01:38:00,5.69915,5.70005,5.69915,5.70005,18000000.0
2005-02-02 01:39:00,5.70054,5.70063,5.69973,5.70063,10000000.0
2005-02-02 01:40:00,5.70064,5.70064,5.69884,5.69915,11000000.0
2005-02-02 01:41:00,5.69937,5.7005,5.69937,5.7005,16000000.0
2005-02-02 01:42:00,5.70022,5.70068,5.69938,5.70068,14000000.0
2005-02-02 01:43:00,5.70038,5.70038,5.69938,5.69991,16000000.0
2005-02-02 01:44:00,5.69873,5.70049,5.69873,5.70049,15000000.0
2005-02-02 01:45:00,5.7008,5.70098,5.70071,5.70098,16000000.0
2005-02-02 01:46:00,5.69963,5.69991,5.69945,5.69991,9000000.0
2005-02-02 01:47:00,5.69925,5.70051,5.69894,5.69964,17000000.0
2005-02-02 01:48:00,5.70006,5.70039,5.69924,5.69994,16000000.0
2005-02-02 01:49:00,5.6994,5.6994,5.69832,5.69872,10000000.0
2005-02-02 01:50:00,5.69888,5.69912,5.69815,5.69815,11000000.0
2005-02-02 01:51:00,5.69867,5.69883,5.69826,5.69881,12000000.0
2005-02-02 01:52:00,5.69853,5.69866,5.69786,5.69843,12000000.0
2005-02-02 01:53:00,5.69862,5.69924,5.69829,5.69832,18000000.0
2005-02-02 01:54:00,5.69793,5.69846,5.69744,5.69846,14000000.0
2005-02-02 01:55:00,5.69834,5.69837,5.69736,5.69736,18000000.0
2005-02-02 01:56:00,5.69761,5.69852,5.69761,5.69799,8000000.0
2005-02-02 01:57:00,5.69737,5.698,5.69737,5.69759,13000000.0
2005-02-02 01:58:00,5.69818,5.6982,5.6976,5.6976,11000000.0
2005-02-02 01:59:00,5.69755,5.69869,5.69755,5.69869,11000000.0
2005-02-02 02:00:00,5.6982,5.6985,5.69671,5.69676,16000000.0
2005-02-02 02:01:00,5.69671,5.69741,5.69595,5.69656,21000000.0
2005-02-02 02:02:00,5.69664,5.69724,5.69578,5.69724,10000000.0
2005-02-02 02:03:00,5.69802,5.69802,5.69707,5.69771,8000000.0
2005-02-02 02:04:00,5.69787,5.69854,5.69775,5.69822,14000000.0
2005-02-02 02:05:00,5.6981,5.69812,5.69742,5.69742,14000000.0
2005-02-02 02:06:00,5.69794,5.69857,5.69754,5.69754,15000000.0
2005-02-02 02:07:00,5.69757,5.69821,5.69716,5.69744,10000000.0
2005-02-02 02:08:00,5.69773,5.69793,5.6973,5.69779,16000000.0
2005-02-02 02:09:00,5.6979,5.69846,5.69742,5.69846,18000000.0
2005-02-02 02:10:00,5.69831,5.69872,5.69812,5.69858,16000000.0
2005-02-02 02:11:00,5.69832,5.69832,5.69738,5.69805,14000000.0
2005-02-02 02:12:00,5.69905,5.69905,5.69749,5.69766,10000000.0
2005-02-02 02:13:00,5.69903,5.69903,5.69695,5.69823,15000000.0
2005-02-02 02:14:00,5.698,5.698,5.69702,5.69772,19000000.0
2005-02-02 02:15:00,5.69784,5.69804,5.69703,5.69762,12000000.0
2005-02-02 02:16:00,5.69798,5.6984,5.69676,5.69746,18000000.0
2005-02-02 02:17:00,5.69763,5.69842,5.69763,5.69804,14000000.0
2005-02-02 02:18:00,5.69681,5.69823,5.69681,5.69804,12000000.0
2005-02-02 02:19:00,5.6966,5.69845,5.6966,5.69845,14000000.0
2005-02-02 02:20:00,5.69782,5.69782,5.69686,5.69686,13000000.0
2005-02-02 02:21:00,5.6969,5.69695,5.69597,5.69601,15000000.0
2005-02-02 02:22:00,5.69575,5.69604,5.6948,5.6954,13000000.0
2005-02-02 02:23:00,5.69511,5.69517,5.69411,5.69517,16000000.0
2005-02-02 02:24:00,5.69452,5.69556,5.69431,5.69431,17000000.0
2005-02-02 02:25:00,5.69542,5.69554,5.69451,5.6953,10000000.0
2005-02-02 02:26:00,5.69489,5.69564,5.69449,5.69501,13000000.0
2005-02-02 02:27:00,5.69599,5.69599,5.69523,5.69536,7000000.0
2005-02-02 02:28:00,5.69472,5.69509,5.69431,5.69431,9000000.0
2005-02-02 02:29:00,5.69551,5.69561,5.69466,5.69466,20000000.0
2005-02-02 02:30:00,5.69557,5.69626,5.69495,5.69626,11000000.0
2005-02-02 02:31:00,5.69616,5.69616,5.69486,5.69486,9000000.0
2005-02-02 02:32:00,5.69501,5.69505,5.694,5.69434,13000000.0
2005-02-02 02:33:00,5.69383,5.69398,5.69246,5.6931,14000000.0
2005-02-02 02:34:00,5.69305,5.69409,5.69305,5.69409,17000000.0
2005-02-02 02:35:00,5.69285,5.69298,5.69243,5.69284,15000000.0
2005-02-02 02:36:00,5.6932,5.69328,5.69265,5.69265,14000000.0
2005-02-02 02:37:00,5.69304,5.69304,5.69225,5.69303,13000000.0
2005-02-02 02:38:00,5.69299,5.69312,5.69206,5.69312,14000000.0
2005-02-02 02:39:00,5.69379,5.6938,5.6928,5.69333,15000000.0
2005-02-02 02:40:00,5.69333,5.69413,5.69258,5.69413,12000000.0
2005-02-02 02:41:00,5.69349,5.69455,5.69318,5.69385,13000000.0
2005-02-02 02:42:00,5.69459,5.69474,5.69362,5.69364,16000000.0
2005-02-02 02:43:00,5.69293,5.69304,5.69242,5.69303,18000000.0
2005-02-02 02:44:00,5.69233,5.69275,5.69171,5.69275,10000000.0
2005-02-02 02:45:00,5.69253,5.69275,5.69213,5.69263,14000000.0
2005-02-02 02:46:00,5.6923,5.6923,5.69134,5.69177,18000000.0
2005-02-02 02:47:00,5.6912,5.69181,5.69055,5.69087,17000000.0
2005-02-02 02:48:00,5.69059,5.6907,5.69007,5.69048,7000000.0
2005-02-02 02:49:00,5.69073,5.69081,5.69006,5.69006,13000000.0
2005-02-02 02:50:00,5.68931,5.68948,5.68796,5.68912,14000000.0
2005-02-02 02:51:00,5.6889,5.68965,5.6889,5.68952,15000000.0
2005-02-02 02:52:00,5.68858,5.6894,5.68819,5.68819,15000000.0
2005-02-02 02:53:00,5.68951,5.6903,5.68945,5.69002,9000000.0
2005-02-02 02:54:00,5.69034,5.69058,5.68976,5.69037,13000000.0
2005-02-02 02:55:00,5.69018,5.69043,5.68972,5.69038,11000000.0
2005-02-02 02:56:00,5.69027,5.69104,5.69004,5.69032,18000000.0
2005-02-02 02:57:00,5.69036,5.69036,5.68942,5.69035,13000000.0
2005-02-02 02:58:00,5.6907,5.691,5.69047,5.69067,9000000.0
2005-02-02 02:59:00,5.69147,5.69156,5.69079,5.69118,14000000.0
2005-02-02 03:00:00,5.69191,5.69191,5.69124,5.69155,11000000.0
2005-02-02 03:01:00,5.69102,5.69127,5.6907,5.6907,11000000.0
2005-02-02 03:02:00,5.69127,5.69137,5.69107,5.69128,11000000.0
2005-02-02 03:03:00,5.69274,5.69274,5.69249,5.69267,23000000.0
2005-02-02 03:04:00,5.69209,5.69209,5.69119,5.69148,11000000.0
2005-02-02 03:05:00,5.6913,5.692,5.6907,5.6919,17000000.0
2005-02-02 03:06:00,5.69186,5.69312,5.69186,5.69267,9000000.0
2005-02-02 03:07:00,5.69287,5.69349,5.69283,5.69333,15000000.0
2005-02-02 03:08:00,5.69268,5.69337,5.69205,5.69337,12000000.0
2005-02-02 03:09:00,5.69286,5.69308,5.69198,5.69261,15000000.0
2005-02-02 03:10:00,5.69347,5.69366,5.69274,5.69345,19000000.0
2005-02-02 03:11:00,5.69442,5.69456,5.69379,5.69454,15000000.0
2005-02-02 03:12:00,5.6939,5.69431,5.69365,5.6939,18000000.0
2005-02-02 03:13:00,5.69325,5.69352,5.69272,5.69348,18000000.0
2005-02-02 03:14:00,5.69288,5.6945,5.69288,5.6945,10000000.0
2005-02-02 03:15:00,5.69453,5.69473,5.69439,5.69439,7000000.0
2005-02-02 03:16:00,5.69347,5.69365,5.69284,5.69323,8000000.0
2005-02-02 03:17:00,5.69414,5.69414,5.69281,5.69339,10000000.0
2005-02-02 03:18:00,5.69287,5.69316,5.69203,5.69203,15000000.0
2005-02-02 03:19:00,5.69304,5.69377,5.69257,5.69299,10000000.0
2005-02-02 03:20:00,5.69241,5.69275,5.69202,5.69248,16000000.0
2005-02-02 03:21:00,5.6918,5.69199,5.69141,5.69164,11000000.0
2005-02-02 03:22:00,5.69156,5.69156,5.69053,5.69101,10000000.0
2005-02-02 03:23:00,5.69095,5.69197,5.69095,5.6914,12000000.0
2005-02-02 03:24:00,5.69173,5.69293,5.69141,5.69224,13000000.0
2005-02-02 03:25:00,5.69232,5.69255,5.69215,5.69215,11000000.0
2005-02-02 03:26:00,5.69246,5.69263,5.6916,5.69213,13000000.0
2005-02-02 03:27:00,5.69147,5.69275,5.69147,5.69222,14000000.0
2005-02-02 03:28:00,5.6927,5.69304,5.6915,5.69261,18000000.0
2005-02-02 03:29:00,5.69232,5.69232,5.69156,5.69156,15000000.0
2005-02-02 03:30:00,5.69299,5.69299,5.69209,5.69209,10000000.0
2005-02-02 03:31:00,5.69284,5.69294,5.69242,5.69256,13000000.0
2005-02-02 03:32:00,5.69286,5.69359,5.69254,5.69359,16000000.0
2005-02-02 03:33:00,5.69336,5.69336,5.69235,5.69235,13000000.0
2005-02-02 03:34:00,5.69246,5.69312,5.69205,5.69251,16000000.0
2005-02-02 03:35:00,5.69222,5.69241,5.69129,5.69241,10000000.0
2005-02-02 03:36:00,5.69218,5.6927,5.69186,5.69186,11000000.0
2005-02-02 03:37:00,5.69151,5.69192,5.69115,5.69141,13000000.0
2005-02-02 03:38:00,5.69132,5.69132,5.69047,5.69097,13000000.0
2005-02-02 03:39:00,5.69085,5.69085,5.69024,5.69064,13000000.0
2005-02-02 03:40:00,5.69061,5.6907,5.6899,5.69052,12000000.0
2005-02-02 03:41:00,5.68991,5.69131,5.68991,5.6903,16000000.0
2005-02-02 03:42:00,5.68963,5.69054,5.68963,5.69024,21000000.0
2005-02-02 03:43:00,5.69029,5.69029,5.68909,5.69028,18000000.0
2005-02-02 03:44:00,5.68946,5.69035,5.68897,5.68897,15000000.0
2005-02-02 03:45:00,5.68959,5.68977,5.6892,5.68968,9000000.0
2005-02-02 03:46:00,5.68993,5.6902,5.68959,5.6901,8000000.0
2005-02-02 03:47:00,5.68961,5.68961,5.68859,5.68925,11000000.0
2005-02-02 03:48:00,5.68922,5.68948,5.68888,5.68901,9000000.0
2005-02-02 03:49:00,5.68912,5.68977,5.68899,5.68916,16000000.0
2005-02-02 03:50:00,5.68883,5.69034,5.68883,5.69002,19000000.0
2005-02-02 03:51:00,5.68886,5.68988,5.68886,5.68951,9000000.0
2005-02-02 03:52:00,5.68981,5.68989,5.68831,5.68955,19000000.0
2005-02-02 03:53:00,5.68993,5.68993,5.68878,5.68878,10000000.0
2005-02-02 03:54:00,5.68905,5.68982,5.68821,5.68829,17000000.0
2005-02-02 03:55:00,5.68836,5.69006,5.6883,5.69006,16000000.0
2005-02-02 03:56:00,5.69025,5.69045,5.69025,5.69025,7000000.0
2005-02-02 03:57:00,5.689,5.689,5.68826,5.68826,11000000.0
2005-02-02 03:58:00,5.68884,5.68974,5.68836,5.68974,12000000.0
2005-02-02 03:59:00,5.68894,5.68926,5.68843,5.68926,17000000.0
2005-02-02 04:00:00,5.68874,5.68902,5.68835,5.68902,12000000.0
2005-02-02 04:01:00,5.6887,5.6887,5.6879,5.68861,16000000.0
2005-02-02 04:02:00,5.68851,5.68885,5.68802,5.68841,14000000.0
2005-02-02 04:03:00,5.68808,5.68808,5.68716,5.68797,12000000.0
2005-02-02 04:04:00,5.68665,5.687,5.6862,5.687,16000000.0
2005-02-02 04:05:00,5.68717,5.68717,5.6862,5.68621,13000000.0
2005-02-02 04:06:00,5.68724,5.68735,5.68627,5.68627,16000000.0
2005-02-02 04:07:00,5.68636,5.68719,5.68636,5.68658,13000000.0
2005-02-02 04:08:00,5.68796,5.68796,5.68571,5.68571,14000000.0
2005-02-02 04:09:00,5.68513,5.68617,5.68491,5.68617,10000000.0
2005-02-02 04:10:00,5.68569,5.6857,5.68493,5.68559,12000000.0
2005-02-02 04:11:00,5.68581,5.68581,5.68458,5.68519,14000000.0
2005-02-02 04:12:00,5.68505,5.68512,5.68457,5.68484,19000000.0
2005-02-02 04:13:00,5.68475,5.68524,5.6835,5.68431,20000000.0
2005-02-02 04:14:00,5.68473,5.68526,5.68468,5.68491,12000000.0
2005-02-02 04:15:00,5.68431,5.68499,5.68416,5.68496,8000000.0
2005-02-02 04:16:00,5.68496,5.68512,5.68433,5.68495,13000000.0
2005-02-02 04:17:00,5.68525,5.68525,5.68437,5.68488,15000000.0
2005-02-02 04:18:00,5.6849,5.68534,5.68471,5.68488,9000000.0
2005-02-02 04:19:00,5.68475,5.68487,5.68406,5.68411,12000000.0
2005-02-02 04:20:00,5.68276,5.68276,5.68173,5.68204,9000000.0
2005-02-02 04:21:00,5.68226,5.68228,5.68156,5.68178,17000000.0
2005-02-02 04:22:00,5.68221,5.68283,5.68162,5.68232,14000000.0
2005-02-02 04:23:00,5.68307,5.6832,5.68246,5.68318,10000000.0
2005-02-02 04:24:00,5.68334,5.68434,5.68303,5.68434,12000000.0
2005-02-02 04:25:00,5.68503,5.68627,5.68476,5.68589,10000000.0
2005-02-02 04:26:00,5.68606,5.6862,5.68564,5.68594,7000000.0
2005-02-02 04:27:00,5.68559,5.68606,5.68516,5.68585,15000000.0
2005-02-02 04:28:00,5.68597,5.68615,5.68545,5.68605,7000000.0
2005-02-02 04:29:00,5.68542,5.68611,5.68497,5.68611,14000000.0
2005-02-02 04:30:00,5.68551,5.68584,5.68519,5.68541,11000000.0
2005-02-02 04:31:00,5.68619,5.68746,5.68556,5.68658,15000000.0
2005-02-02 04:32:00,5.68709,5.68737,5.68643,5.68697,17000000.0
2005-02-02 04:33:00,5.687,5.68721,5.68601,5.68667,14000000.0
2005-02-02 04:34:00,5.68608,5.68615,5.68564,5.68577,9000000.0
2005-02-02 04:35:00,5.68533,5.6865,5.68533,5.68579,12000000.0
2005-02-02 04:36:00,5.6864,5.68659,5.68581,5.68621,12000000.0
2005-02-02 04:37:00,5.68611,5.68611,5.68522,5.68561,12000000.0
2005-02-02 04:38:00,5.68576,5.6861,5.68527,5.68593,11000000.0
2005-02-02 04:39:00,5.68582,5.68627,5.68493,5.68555,17000000.0
2005-02-02 04:40:00,5.6853,5.68623,5.68504,5.68623,9000000.0
2005-02-02 04:41:00,5.68525,5.68622,5.68525,5.68588,10000000.0
2005-02-02 04:42:00,5.68594,5.68598,5.68519,5.68528,8000000.0
2005-02-02 04:43:00,5.68442,5.68487,5.6839,5.68433,18000000.0
2005-02-02 04:44:00,5.68415,5.68415,5.6835,5.68355,9000000.0
2005-02-02 04:45:00,5.6833,5.6833,5.68249,5.68315,9000000.0
2005-02-02 04:46:00,5.68297,5.68297,5.68149,5.68256,16000000.0
2005-02-02 04:47:00,5.68284,5.68318,5.68219,5.68295,12000000.0
2005-02-02 04:48:00,5.68366,5.68486,5.68365,5.6848,10000000.0
2005-02-02 04:49:00,5.68354,5.68441,5.68253,5.68253,16000000.0
2005-02-02 04:50:00,5.68292,5.68333,5.68226,5.68226,16000000.0
2005-02-02 04:51:00,5.68257,5.68449,5.68257,5.68436,20000000.0
2005-02-02 04:52:00,5.68406,5.68487,5.68384,5.68421,13000000.0
2005-02-02 04:53:00,5.68383,5.68383,5.68298,5.68298,11000000.0
2005-02-02 04:54:00,5.68267,5.68285,5.68155,5.68155,11000000.0
2005-02-02 04:55:00,5.6824,5.68301,5.68197,5.68286,12000000.0
2005-02-02 04:56:00,5.6825,5.68336,5.68218,5.68336,16000000.0
2005-02-02 04:57:00,5.68333,5.68343,5.6825,5.68343,7000000.0
2005-02-02 04:58:00,5.68269,5.68317,5.68153,5.68153,13000000.0
2005-02-02 04:59:00,5.68274,5.6841,5.68274,5.6841,17000000.0
2005-02-02 05:00:00,5.6836,5.68398,5.68284,5.68284,10000000.0
2005-02-02 05:01:00,5.68463,5.68506,5.68463,5.68498,13000000.0
2005-02-02 05:02:00,5.68406,5.68406,5.68308,5.68373,18000000.0
2005-02-02 05:03:00,5.68341,5.68362,5.68304,5.68304,9000000.0
2005-02-02 05:04:00,5.6826,5.683,5.68225,5.683,12000000.0
2005-02-02 05:05:00,5.68286,5.68328,5.68282,5.68311,10000000.0
2005-02-02 05:06:00,5.68301,5.68389,5.68301,5.68368,20000000.0
2005-02-02 05:07:00,5.68361,5.68361,5.68316,5.68337,10000000.0
2005-02-02 05:08:00,5.68343,5.68358,5.68285,5.68304,17000000.0
2005-02-02 05:09:00,5.68293,5.68297,5.68085,5.68134,15000000.0
2005-02-02 05:10:00,5.68082,5.68095,5.67997,5.68046,10000000.0
2005-02-02 05:11:00,5.68023,5.68082,5.67956,5.68082,16000000.0
2005-02-02 05:12:00,5.68092,5.68092,5.68043,5.68065,7000000.0
2005-02-02 05:13:00,5.68065,5.68073,5.67997,5.68066,12000000.0
2005-02-02 05:14:00,5.68044,5.6807,5.67943,5.68049,14000000.0
2005-02-02 05:15:00,5.68048,5.68083,5.67985,5.68083,16000000.0
2005-02-02 05:16:00,5.68046,5.68064,5.6797,5.67987,15000000.0
2005-02-02 05:17:00,5.68051,5.68109,5.68051,5.68073,10000000.0
2005-02-02 05:18:00,5.68026,5.68066,5.67997,5.68024,13000000.0
2005-02-02 05:19:00,5.68033,5.68103,5.68026,5.68098,13000000.0
2005-02-02 05:20:00,5.6805,5.6805,5.67952,5.67952,20000000.0
2005-02-02 05:21:00,5.68025,5.68089,5.68025,5.68089,9000000.0
2005-02-02 05:22:00,5.6808,5.6808,5.68001,5.68011,17000000.0
2005-02-02 05:23:00,5.68003,5.68088,5.67983,5.68088,14000000.0
2005-02-02 05:24:00,5.68082,5.68082,5.67968,5.68051,19000000.0
2005-02-02 05:25:00,5.67978,5.68041,5.67896,5.68031,13000000.0
2005-02-02 05:26:00,5.68023,5.6809,5.68023,5.6809,13000000.0
2005-02-02 05:27:00,5.68069,5.68069,5.67952,5.68054,13000000.0
2005-02-02 05:28:00,5.68045,5.68083,5.67905,5.67905,10000000.0
2005-02-02 05:29:00,5.67951,5.68143,5.6793,5.68143,17000000.0
2005-02-02 05:30:00,5.67979,5.68043,5.67956,5.68034,21000000.0
2005-02-02 05:31:00,5.68016,5.68027,5.67951,5.68027,13000000.0
2005-02-02 05:32:00,5.68095,5.6816,5.68095,5.6816,16000000.0
2005-02-02 05:33:00,5.6814,5.6814,5.68027,5.68068,13000000.0
2005-02-02 05:34:00,5.68061,5.68153,5.68061,5.68121,13000000.0
2005-02-02 05:35:00,5.68107,5.6823,5.68107,5.6823,14000000.0
2005-02-02 05:36:00,5.68211,5.68277,5.68197,5.6821,18000000.0
2005-02-02 05:37:00,5.68213,5.68308,5.68205,5.68277,12000000.0
2005-02-02 05:38:00,5.68283,5.68316,5.68254,5.68278,13000000.0
2005-02-02 05:39:00,5.68287,5.68352,5.68287,5.68339,21000000.0
2005-02-02 05:40:00,5.68302,5.68312,5.68243,5.68283,14000000.0
2005-02-02 05:41:00,5.68278,5.68313,5.68244,5.6829,13000000.0
2005-02-02 05:42:00,5.68229,5.68229,5.68174,5.68174,8000000.0
2005-02-02 05:43:00,5.68149,5.68249,5.68149,5.68199,13000000.0
2005-02-02 05:44:00,5.68214,5.68274,5.68171,5.68217,13000000.0
2005-02-02 05:45:00,5.68261,5.68263,5.6821,5.68213,24000000.0
2005-02-02 05:46:00,5.6827,5.68337,5.68266,5.68337,14000000.0
2005-02-02 05:47:00,5.68297,5.68297,5.68134,5.68249,11000000.0
2005-02-02 05:48:00,5.68249,5.68249,5.68158,5.68207,18000000.0
2005-02-02 05:49:00,5.68246,5.68353,5.68246,5.68338,10000000.0
2005-02-02 05:50:00,5.68259,5.68305,5.68228,5.68305,10000000.0
2005-02-02 05:51:00,5.68304,5.68323,5.68254,5.68254,11000000.0
2005-02-02 05:52:00,5.68267,5.68352,5.68261,5.68352,19000000.0
2005-02-02 05:53:00,5.6837,5.68381,5.68307,5.68355,15000000.0
2005-02-02 05:54:00,5.68328,5.68359,5.68296,5.68331,7000000.0
2005-02-02 05:55:00,5.68275,5.683,5.68214,5.683,12000000.0
2005-02-02 05:56:00,5.68318,5.68338,5.68276,5.68317,16000000.0
2005-02-02 05:57:00,5.68395,5.68395,5.68246,5.68246,11000000.0
2005-02-02 05:58:00,5.68249,5.68347,5.68249,5.68331,22000000.0
2005-02-02 05:59:00,5.68293,5.68337,5.6829,5.68301,9000000.0
2005-02-02 06:00:00,5.68346,5.68361,5.68284,5.68294,17000000.0
2005-02-02 06:01:00,5.68362,5.68373,5.68307,5.68347,18000000.0
2005-02-02 06:02:00,5.68274,5.6838,5.68261,5.6838,18000000.0
2005-02-02 06:03:00,5.68377,5.68377,5.68236,5.68307,16000000.0
2005-02-02 06:04:00,5.68321,5.68369,5.68249,5.68249,8000000.0
2005-02-02 06:05:00,5.68258,5.68321,5.68258,5.6831,10000000.0
2005-02-02 06:06:00,5.68357,5.68419,5.68335,5.68369,27000000.0
2005-02-02 06:07:00,5.68265,5.6838,5.68265,5.6838,17000000.0
2005-02-02 06:08:00,5.68362,5.68385,5.68293,5.68385,14000000.0
2005-02-02 06:09:00,5.68321,5.68375,5.68231,5.68247,13000000.0
2005-02-02 06:10:00,5.68321,5.68351,5.68262,5.68272,14000000.0
2005-02-02 06:11:00,5.68257,5.68357,5.68257,5.68311,16000000.0
2005-02-02 06:12:00,5.68224,5.68402,5.68224,5.68402,17000000.0
2005-02-02 06:13:00,5.68411,5.68411,5.68254,5.68254,14000000.0
2005-02-02 06:14:00,5.68205,5.68264,5.682,5.682,12000000.0
2005-02-02 06:15:00,5.68315,5.68343,5.68262,5.68262,13000000.0
2005-02-02 06:16:00,5.68366,5.68366,5.68249,5.68249,14000000.0
2005-02-02 06:17:00,5.68152,5.68257,5.68152,5.68222,11000000.0
2005-02-02 06:18:00,5.68169,5.68281,5.68169,5.68281,12000000.0
2005-02-02 06:19:00,5.68269,5.6832,5.68228,5.6827,19000000.0
2005-02-02 06:20:00,5.68317,5.68369,5.68303,5.68345,11000000.0
2005-02-02 06:21:00,5.6832,5.68368,5.68305,5.68328,9000000.0
2005-02-02 06:22:00,5.68407,5.68407,5.68271,5.68289,22000000.0
2005-02-02 06:23:00,5.68357,5.68357,5.68223,5.68223,18000000.0
2005-02-02 06:24:00,5.683,5.683,5.68203,5.68231,8000000.0
2005-02-02 06:25:00,5.68201,5.68213,5.68119,5.68178,9000000.0
2005-02-02 06:26:00,5.6822,5.68324,5.68168,5.68324,13000000.0
2005-02-02 06:27:00,5.68328,5.68368,5.68259,5.6828,15000000.0
2005-02-02 06:28:00,5.68265,5.68369,5.68257,5.68338,18000000.0
2005-02-02 06:29:00,5.68289,5.68369,5.68289,5.68335,16000000.0
2005-02-02 06:30:00,5.68261,5.68366,5.68261,5.68349,10000000.0
2005-02-02 06:31:00,5.68296,5.68346,5.68292,5.68298,13000000.0
2005-02-02 06:32:00,5.68279,5.68308,5.68228,5.68302,10000000.0
2005-02-02 06:33:00,5.68242,5.68402,5.68242,5.68402,10000000.0
2005-02-02 06:34:00,5.68336,5.68394,5.6826,5.68394,15000000.0
2005-02-02 06:35:00,5.68383,5.68404,5.68347,5.68397,13000000.0
2005-02-02 06:36:00,5.6839,5.68448,5.6839,5.6842,23000000.0
2005-02-02 06:37:00,5.68537,5.68542,5.68517,5.68517,11000000.0
2005-02-02 06:38:00,5.68406,5.68451,5.68322,5.6843,17000000.0
2005-02-02 06:39:00,5.6841,5.68493,5.68361,5.68493,8000000.0
2005-02-02 06:40:00,5.68536,5.68541,5.6852,5.68531,15000000.0
2005-02-02 06:41:00,5.68474,5.68474,5.68388,5.68428,15000000.0
2005-02-02 06:42:00,5.6842,5.6842,5.68313,5.68313,16000000.0
2005-02-02 06:43:00,5.68305,5.68407,5.68305,5.68321,12000000.0
2005-02-02 06:44:00,5.68337,5.68342,5.68268,5.68337,13000000.0
2005-02-02 06:45:00,5.68379,5.68461,5.6836,5.68422,14000000.0
2005-02-02 06:46:00,5.684,5.68448,5.68344,5.68448,12000000.0
2005-02-02 06:47:00,5.68468,5.68493,5.68467,5.68493,11000000.0
2005-02-02 06:48:00,5.68483,5.68483,5.68461,5.68483,15000000.0
2005-02-02 06:49:00,5.68469,5.68486,5.68464,5.6848,17000000.0
2005-02-02 06:50:00,5.68434,5.68434,5.68297,5.68369,13000000.0
2005-02-02 06:51:00,5.68392,5.68392,5.68315,5.68348,8000000.0
2005-02-02 06:52:00,5.68306,5.68334,5.6823,5.68298,14000000.0
2005-02-02 06:53:00,5.68302,5.68302,5.68235,5.6828,13000000.0
2005-02-02 06:54:00,5.68287,5.683,5.68221,5.683,8000000.0
2005-02-02 06:55:00,5.68396,5.68423,5.68392,5.68404,10000000.0
2005-02-02 06:56:00,5.6832,5.6832,5.68241,5.68286,11000000.0
2005-02-02 06:57:00,5.6828,5.6832,5.68253,5.68253,17000000.0
2005-02-02 06:58:00,5.68298,5.68407,5.68298,5.68407,12000000.0
2005-02-02 06:59:00,5.68378,5.68388,5.68311,5.68376,14000000.0
2005-02-02 07:00:00,5.68306,5.68382,5.68275,5.68382,11000000.0
2005-02-02 07:01:00,5.68349,5.68455,5.68316,5.68455,10000000.0
2005-02-02 07:02:00,5.68406,5.68406,5.68245,5.68255,14000000.0
2005-02-02 07:03:00,5.68252,5.6843,5.68252,5.6843,7000000.0
2005-02-02 07:04:00,5.68482,5.68482,5.68455,5.68467,16000000.0
2005-02-02 07:05:00,5.68446,5.6847,5.68439,5.68461,15000000.0
2005-02-02 07:06:00,5.68441,5.68441,5.6831,5.6831,16000000.0
2005-02-02 07:07:00,5.68318,5.68405,5.68318,5.68403,12000000.0
2005-02-02 07:08:00,5.68293,5.68303,5.68235,5.68235,8000000.0
2005-02-02 07:09:00,5.6824,5.68331,5.6824,5.68331,8000000.0
2005-02-02 07:10:00,5.68395,5.68395,5.68375,5.68375,16000000.0
2005-02-02 07:11:00,5.68395,5.68395,5.68375,5.68388,17000000.0
2005-02-02 07:12:00,5.68399,5.68406,5.6838,5.68385,20000000.0
2005-02-02 07:13:00,5.6838,5.6838,5.68205,5.68365,18000000.0
2005-02-02 07:14:00,5.68258,5.68273,5.68217,5.68268,11000000.0
2005-02-02 07:15:00,5.6828,5.68373,5.68264,5.68373,18000000.0
2005-02-02 07:16:00,5.68374,5.68451,5.68374,5.68451,18000000.0
2005-02-02 07:17:00,5.68431,5.68433,5.68379,5.68383,12000000.0
2005-02-02 07:18:00,5.68374,5.68398,5.6834,5.6836,18000000.0
2005-02-02 07:19:00,5.68405,5.68444,5.68405,5.68444,14000000.0
2005-02-02 07:20:00,5.68398,5.68407,5.68351,5.68398,18000000.0
2005-02-02 07:21:00,5.68349,5.68421,5.68345,5.68412,13000000.0
2005-02-02 07:22:00,5.68505,5.68505,5.68417,5.68417,14000000.0
2005-02-02 07:23:00,5.68455,5.68455,5.68277,5.68277,15000000.0
2005-02-02 07:24:00,5.6831,5.68386,5.6831,5.68335,16000000.0
2005-02-02 07:25:00,5.6852,5.6852,5.6849,5.68502,15000000.0
2005-02-02 07:26:00,5.68525,5.68527,5.68501,5.68511,13000000.0
2005-02-02 07:27:00,5.68495,5.68495,5.68427,5.68433,12000000.0
2005-02-02 07:28:00,5.68372,5.68381,5.68315,5.68348,22000000.0
2005-02-02 07:29:00,5.6835,5.68398,5.68343,5.68343,16000000.0
2005-02-02 07:30:00,5.68341,5.68442,5.68341,5.68442,14000000.0
2005-02-02 07:31:00,5.68466,5.68484,5.68463,5.68483,13000000.0
2005-02-02 07:32:00,5.68469,5.68469,5.68338,5.68338,9000000.0
2005-02-02 07:33:00,5.68308,5.68408,5.68308,5.68361,7000000.0
2005-02-02 07:34:00,5.68323,5.68356,5.68276,5.6829,18000000.0
2005-02-02 07:35:00,5.68309,5.68321,5.6827,5.68297,9000000.0
2005-02-02 07:36:00,5.6831,5.68315,5.68247,5.68307,13000000.0
2005-02-02 07:37:00,5.68264,5.68299,5.68264,5.68299,11000000.0
2005-02-02 07:38:00,5.68315,5.68408,5.68315,5.68408,11000000.0
2005-02-02 07:39:00,5.68433,5.68433,5.68295,5.68335,19000000.0
2005-02-02 07:40:00,5.68248,5.68306,5.68223,5.68225,11000000.0
2005-02-02 07:41:00,5.68224,5.68244,5.68175,5.68192,7000000.0
2005-02-02 07:42:00,5.68251,5.68363,5.68251,5.68333,13000000.0
2005-02-02 07:43:00,5.6836,5.6836,5.68273,5.68292,14000000.0
2005-02-02 07:44:00,5.68293,5.68293,5.68254,5.68255,10000000.0
2005-02-02 07:45:00,5.68237,5.68281,5.68237,5.68239,8000000.0
2005-02-02 07:46:00,5.68252,5.6828,5.68214,5.68254,13000000.0
2005-02-02 07:47:00,5.68256,5.68256,5.68175,5.68187,15000000.0
2005-02-02 07:48:00,5.68178,5.68188,5.68129,5.68162,13000000.0
2005-02-02 07:49:00,5.68163,5.68192,5.68114,5.68139,10000000.0
2005-02-02 07:50:00,5.68163,5.68177,5.6808,5.68083,17000000.0
2005-02-02 07:51:00,5.68116,5.68116,5.67989,5.68005,16000000.0
2005-02-02 07:52:00,5.68042,5.68042,5.67944,5.67991,13000000.0
2005-02-02 07:53:00,5.67883,5.67916,5.67824,5.67878,10000000.0
2005-02-02 07:54:00,5.67855,5.67855,5.67803,5.67806,11000000.0
2005-02-02 07:55:00,5.67853,5.67905,5.67853,5.67866,12000000.0
2005-02-02 07:56:00,5.67803,5.67823,5.67769,5.67793,13000000.0
2005-02-02 07:57:00,5.67778,5.67785,5.67729,5.67782,8000000.0
2005-02-02 07:58:00,5.67788,5.67907,5.67787,5.67907,14000000.0
2005-02-02 07:59:00,5.67893,5.68017,5.67893,5.68017,15000000.0
2005-02-02 08:00:00,5.67976,5.68009,5.67959,5.67999,10000000.0
2005-02-02 08:01:00,5.68,5.68044,5.67922,5.68044,13000000.0
2005-02-02 08:02:00,5.67972,5.68036,5.67907,5.67907,14000000.0
2005-02-02 08:03:00,5.68063,5.68174,5.6805,5.68073,12000000.0
2005-02-02 08:04:00,5.6802,5.6815,5.6802,5.6815,16000000.0
2005-02-02 08:05:00,5.68074,5.68127,5.68041,5.68127,14000000.0
2005-02-02 08:06:00,5.68136,5.68206,5.68081,5.68181,19000000.0
2005-02-02 08:07:00,5.68215,5.68282,5.68165,5.68211,19000000.0
2005-02-02 08:08:00,5.68152,5.68231,5.68118,5.68231,11000000.0
2005-02-02 08:09:00,5.68186,5.68265,5.68186,5.68251,10000000.0
2005-02-02 08:10:00,5.6825,5.68284,5.68192,5.68284,16000000.0
2005-02-02 08:11:00,5.68299,5.68434,5.68299,5.68336,9000000.0
2005-02-02 08:12:00,5.6837,5.68379,5.68309,5.68309,10000000.0
2005-02-02 08:13:00,5.68278,5.68386,5.68278,5.68386,11000000.0
2005-02-02 08:14:00,5.68415,5.68423,5.68342,5.68423,12000000.0
2005-02-02 08:15:00,5.68386,5.68498,5.68386,5.68483,15000000.0
2005-02-02 08:16:00,5.68546,5.68623,5.68462,5.68599,14000000.0
2005-02-02 08:17:00,5.6865,5.68653,5.68498,5.68639,10000000.0
2005-02-02 08:18:00,5.68678,5.68678,5.68551,5.68566,9000000.0
2005-02-02 08:19:00,5.68496,5.68543,5.68496,5.68534,11000000.0
2005-02-02 08:20:00,5.68485,5.68528,5.68455,5.68509,11000000.0
2005-02-02 08:21:00,5.68445,5.68463,5.68284,5.68284,20000000.0
2005-02-02 08:22:00,5.68411,5.68496,5.68411,5.68496,8000000.0
2005-02-02 08:23:00,5.68423,5.68474,5.68395,5.68458,12000000.0
2005-02-02 08:24:00,5.68493,5.68524,5.68323,5.68323,13000000.0
2005-02-02 08:25:00,5.68459,5.68538,5.68394,5.68538,12000000.0
2005-02-02 08:26:00,5.6844,5.6855,5.68419,5.6855,13000000.0
2005-02-02 08:27:00,5.68423,5.6855,5.68423,5.68543,11000000.0
2005-02-02 08:28:00,5.68493,5.68527,5.68438,5.68476,8000000.0
2005-02-02 08:29:00,5.68426,5.6846,5.68383,5.68419,12000000.0
2005-02-02 08:30:00,5.68422,5.68463,5.68364,5.68375,11000000.0
2005-02-02 08:31:00,5.68369,5.68375,5.68256,5.68375,10000000.0
2005-02-02 08:32:00,5.68299,5.68391,5.68158,5.68322,13000000.0
2005-02-02 08:33:00,5.68298,5.68373,5.68274,5.68306,11000000.0
2005-02-02 08:34:00,5.68307,5.68337,5.68222,5.68222,17000000.0
2005-02-02 08:35:00,5.68359,5.6843,5.68315,5.6843,11000000.0
2005-02-02 08:36:00,5.68502,5.68571,5.68453,5.68521,10000000.0
2005-02-02 08:37:00,5.68495,5.68659,5.68466,5.68659,9000000.0
2005-02-02 08:38:00,5.68661,5.6872,5.68613,5.68633,18000000.0
2005-02-02 08:39:00,5.68621,5.68621,5.68496,5.68508,8000000.0
2005-02-02 08:40:00,5.68527,5.68527,5.68412,5.68509,7000000.0
2005-02-02 08:41:00,5.68535,5.68552,5.68477,5.68499,16000000.0
2005-02-02 08:42:00,5.68571,5.68588,5.68487,5.68588,14000000.0
2005-02-02 08:43:00,5.68458,5.68567,5.68458,5.68488,12000000.0
2005-02-02 08:44:00,5.6846,5.68553,5.6846,5.68498,9000000.0
2005-02-02 08:45:00,5.68494,5.68607,5.68468,5.68607,18000000.0
2005-02-02 08:46:00,5.68606,5.68606,5.68483,5.68562,14000000.0
2005-02-02 08:47:00,5.68576,5.68644,5.68542,5.68603,18000000.0
2005-02-02 08:48:00,5.68591,5.68595,5.68445,5.68542,12000000.0
2005-02-02 08:49:00,5.68569,5.68637,5.68569,5.68594,14000000.0
2005-02-02 08:50:00,5.68576,5.68576,5.68409,5.68445,16000000.0
2005-02-02 08:51:00,5.68413,5.68472,5.68325,5.68325,21000000.0
2005-02-02 08:52:00,5.68377,5.68388,5.68238,5.68307,20000000.0
2005-02-02 08:53:00,5.68287,5.68321,5.6827,5.68302,7000000.0
2005-02-02 08:54:00,5.68331,5.68435,5.68327,5.6841,17000000.0
2005-02-02 08:55:00,5.6844,5.68484,5.68387,5.68484,12000000.0
2005-02-02 08:56:00,5.68502,5.68553,5.68453,5.68497,17000000.0
2005-02-02 08:57:00,5.68573,5.68573,5.68469,5.68479,16000000.0
2005-02-02 08:58:00,5.68491,5.68522,5.6839,5.68447,12000000.0
2005-02-02 08:59:00,5.68465,5.68484,5.68386,5.68407,13000000.0
2005-02-02 09:00:00,5.68396,5.68713,5.68396,5.68678,17000000.0
2005-02-02 09:01:00,5.68706,5.68777,5.68675,5.68752,13000000.0
2005-02-02 09:02:00,5.68737,5.68788,5.68705,5.68734,8000000.0
2005-02-02 09:03:00,5.68717,5.6877,5.68656,5.6877,16000000.0
2005-02-02 09:04:00,5.6871,5.6883,5.68689,5.6883,8000000.0
2005-02-02 09:05:00,5.68856,5.68856,5.68778,5.68797,11000000.0
2005-02-02 09:06:00,5.68743,5.68758,5.68548,5.68548,10000000.0
2005-02-02 09:07:00,5.68605,5.68605,5.68533,5.68533,10000000.0
2005-02-02 09:08:00,5.68534,5.6858,5.68457,5.68457,19000000.0
2005-02-02 09:09:00,5.68506,5.68597,5.68506,5.68587,16000000.0
2005-02-02 09:10:00,5.68627,5.6877,5.68627,5.6877,8000000.0
2005-02-02 09:11:00,5.6881,5.68833,5.68758,5.68758,11000000.0
2005-02-02 09:12:00,5.68671,5.68672,5.68551,5.68612,16000000.0
2005-02-02 09:13:00,5.68671,5.68831,5.68622,5.68831,15000000.0
2005-02-02 09:14:00,5.68841,5.68882,5.68699,5.68788,17000000.0
2005-02-02 09:15:00,5.68871,5.68921,5.68798,5.68808,12000000.0
2005-02-02 09:16:00,5.68869,5.6888,5.68818,5.68855,14000000.0
2005-02-02 09:17:00,5.68855,5.68891,5.6875,5.68754,14000000.0
2005-02-02 09:18:00,5.68801,5.68809,5.68681,5.68716,18000000.0
2005-02-02 09:19:00,5.68686,5.68774,5.68686,5.68749,14000000.0
2005-02-02 09:20:00,5.68793,5.6883,5.68728,5.68761,18000000.0
2005-02-02 09:21:00,5.68793,5.68793,5.68612,5.68619,17000000.0
2005-02-02 09:22:00,5.68693,5.68818,5.68684,5.68697,13000000.0
2005-02-02 09:23:00,5.68646,5.68655,5.68564,5.68594,12000000.0
2005-02-02 09:24:00,5.68511,5.68644,5.68511,5.68636,14000000.0
2005-02-02 09:25:00,5.68627,5.68689,5.68523,5.68523,9000000.0
2005-02-02 09:26:00,5.68604,5.68642,5.6855,5.68576,13000000.0
2005-02-02 09:27:00,5.68544,5.68605,5.68494,5.68541,13000000.0
2005-02-02 09:28:00,5.68533,5.68557,5.68406,5.68504,19000000.0
2005-02-02 09:29:00,5.68416,5.68464,5.68349,5.68389,14000000.0
2005-02-02 09:30:00,5.68331,5.68335,5.68219,5.68252,15000000.0
2005-02-02 09:31:00,5.68257,5.68272,5.68159,5.6826,11000000.0
2005-02-02 09:32:00,5.68263,5.68295,5.68129,5.68209,16000000.0
2005-02-02 09:33:00,5.68235,5.6828,5.68199,5.68216,9000000.0
2005-02-02 09:34:00,5.682,5.68274,5.6814,5.68257,18000000.0
2005-02-02 09:35:00,5.68276,5.68388,5.68209,5.68388,14000000.0
2005-02-02 09:36:00,5.68394,5.68658,5.68394,5.68658,16000000.0
2005-02-02 09:37:00,5.68643,5.68675,5.68501,5.68501,20000000.0
2005-02-02 09:38:00,5.68446,5.68556,5.68375,5.68556,19000000.0
2005-02-02 09:39:00,5.68442,5.68571,5.68442,5.68558,16000000.0
2005-02-02 09:40:00,5.6855,5.68664,5.68541,5.68576,12000000.0
2005-02-02 09:41:00,5.68596,5.68711,5.68596,5.68687,18000000.0
2005-02-02 09:42:00,5.68649,5.68649,5.68488,5.6857,16000000.0
2005-02-02 09:43:00,5.6852,5.68552,5.68436,5.68483,15000000.0
2005-02-02 09:44:00,5.68517,5.68566,5.68466,5.68494,13000000.0
2005-02-02 09:45:00,5.68461,5.68464,5.6833,5.68369,13000000.0
2005-02-02 09:46:00,5.68304,5.68304,5.68172,5.68172,17000000.0
2005-02-02 09:47:00,5.68221,5.68397,5.68221,5.68362,13000000.0
2005-02-02 09:48:00,5.68363,5.68454,5.68327,5.68346,16000000.0
2005-02-02 09:49:00,5.68323,5.68388,5.68277,5.68352,17000000.0
2005-02-02 09:50:00,5.68407,5.68449,5.68333,5.68449,12000000.0
2005-02-02 09:51:00,5.6839,5.68393,5.68272,5.68322,16000000.0
2005-02-02 09:52:00,5.68322,5.68381,5.68271,5.6832,16000000.0
2005-02-02 09:53:00,5.68335,5.6837,5.68292,5.68317,15000000.0
2005-02-02 09:54:00,5.68385,5.68456,5.68287,5.68455,15000000.0
2005-02-02 09:55:00,5.6851,5.68632,5.68458,5.68503,15000000.0
2005-02-02 09:56:00,5.68541,5.68566,5.68491,5.68491,17000000.0
2005-02-02 09:57:00,5.68584,5.68596,5.68469,5.68469,12000000.0
2005-02-02 09:58:00,5.68556,5.68564,5.68449,5.68492,14000000.0
2005-02-02 09:59:00,5.68537,5.68677,5.68536,5.68666,10000000.0
2005-02-02 10:00:00,5.68718,5.68756,5.6868,5.68721,11000000.0
2005-02-02 10:01:00,5.68625,5.68731,5.68625,5.68697,24000000.0
2005-02-02 10:02:00,5.68635,5.6868,5.68584,5.68595,14000000.0
2005-02-02 10:03:00,5.68504,5.6857,5.68388,5.6857,16000000.0
2005-02-02 10:04:00,5.68485,5.68505,5.6842,5.68494,10000000.0
2005-02-02 10:05:00,5.68474,5.68564,5.68474,5.68557,10000000.0
2005-02-02 10:06:00,5.68547,5.68605,5.68503,5.68561,9000000.0
2005-02-02 10:07:00,5.68548,5.68564,5.68468,5.68564,11000000.0
2005-02-02 10:08:00,5.68637,5.6864,5.68502,5.68539,9000000.0
2005-02-02 10:09:00,5.68616,5.6862,5.68492,5.68567,11000000.0
2005-02-02 10:10:00,5.68523,5.68577,5.6848,5.68512,15000000.0
2005-02-02 10:11:00,5.6848,5.68509,5.68388,5.68472,16000000.0
2005-02-02 10:12:00,5.68404,5.6847,5.68355,5.6845,19000000.0
2005-02-02 10:13:00,5.68412,5.68489,5.68397,5.68481,9000000.0
2005-02-02 10:14:00,5.68569,5.68571,5.68507,5.68519,11000000.0
2005-02-02 10:15:00,5.68412,5.68514,5.68412,5.68462,8000000.0
2005-02-02 10:16:00,5.68307,5.68519,5.68307,5.68466,17000000.0
2005-02-02 10:17:00,5.6837,5.68445,5.68338,5.68432,16000000.0
2005-02-02 10:18:00,5.68418,5.68459,5.68364,5.68434,16000000.0
2005-02-02 10:19:00,5.68425,5.68425,5.68311,5.68409,17000000.0
2005-02-02 10:20:00,5.68341,5.68341,5.68227,5.6826,16000000.0
2005-02-02 10:21:00,5.68296,5.68342,5.68253,5.68319,7000000.0
2005-02-02 10:22:00,5.68367,5.68367,5.68307,5.68344,10000000.0
2005-02-02 10:23:00,5.68335,5.68408,5.68324,5.68381,14000000.0
2005-02-02 10:24:00,5.68365,5.68365,5.68242,5.68291,13000000.0
2005-02-02 10:25:00,5.68337,5.68368,5.68337,5.68358,12000000.0
2005-02-02 10:26:00,5.68297,5.68324,5.68248,5.6827,11000000.0
2005-02-02 10:27:00,5.68378,5.68448,5.68289,5.684,13000000.0
2005-02-02 10:28:00,5.68407,5.68441,5.68302,5.68344,13000000.0
2005-02-02 10:29:00,5.68348,5.68426,5.683,5.68376,11000000.0
2005-02-02 10:30:00,5.68353,5.68353,5.68252,5.6826,9000000.0
2005-02-02 10:31:00,5.68289,5.68345,5.68159,5.68269,16000000.0
2005-02-02 10:32:00,5.68247,5.68308,5.68182,5.68234,9000000.0
2005-02-02 10:33:00,5.68251,5.68293,5.68156,5.68213,12000000.0
2005-02-02 10:34:00,5.68137,5.68137,5.68055,5.68056,11000000.0
2005-02-02 10:35:00,5.68126,5.68126,5.67993,5.68097,17000000.0
2005-02-02 10:36:00,5.68002,5.68121,5.67961,5.68121,10000000.0
2005-02-02 10:37:00,5.68119,5.68169,5.68054,5.68109,15000000.0
2005-02-02 10:38:00,5.68109,5.68183,5.68023,5.68183,17000000.0
2005-02-02 10:39:00,5.68175,5.68182,5.68049,5.68114,13000000.0
2005-02-02 10:40:00,5.68256,5.68268,5.6814,5.6814,10000000.0
2005-02-02 10:41:00,5.68165,5.68174,5.68066,5.68126,15000000.0
2005-02-02 10:42:00,5.68074,5.68168,5.68074,5.68168,12000000.0
2005-02-02 10:43:00,5.68093,5.68146,5.68029,5.68091,13000000.0
2005-02-02 10:44:00,5.6813,5.6821,5.68112,5.68135,12000000.0
2005-02-02 10:45:00,5.68133,5.68167,5.68097,5.68154,13000000.0
2005-02-02 10:46:00,5.68193,5.682,5.68094,5.6811,13000000.0
2005-02-02 10:47:00,5.68115,5.68153,5.68074,5.68153,7000000.0
2005-02-02 10:48:00,5.68027,5.68097,5.67975,5.68072,12000000.0
2005-02-02 10:49:00,5.68005,5.68069,5.6793,5.67936,10000000.0
2005-02-02 10:50:00,5.67887,5.67982,5.67872,5.67959,14000000.0
2005-02-02 10:51:00,5.67933,5.68059,5.67933,5.68059,11000000.0
2005-02-02 10:52:00,5.68026,5.68141,5.68012,5.68079,20000000.0
2005-02-02 10:53:00,5.68035,5.68103,5.67992,5.68103,9000000.0
2005-02-02 10:54:00,5.67991,5.68156,5.67991,5.68019,18000000.0
2005-02-02 10:55:00,5.68011,5.68127,5.68011,5.68108,10000000.0
2005-02-02 10:56:00,5.68162,5.68207,5.68139,5.68168,11000000.0
2005-02-02 10:57:00,5.68262,5.68327,5.6824,5.6829,8000000.0
2005-02-02 10:58:00,5.68298,5.68378,5.68286,5.68362,10000000.0
2005-02-02 10:59:00,5.68339,5.68339,5.68175,5.68299,10000000.0
2005-02-02 11:00:00,5.68326,5.68326,5.6823,5.68307,15000000.0
2005-02-02 11:01:00,5.68327,5.68357,5.68252,5.68287,12000000.0
2005-02-02 11:02:00,5.68254,5.6831,5.68236,5.68272,8000000.0
2005-02-02 11:03:00,5.6824,5.68352,5.6824,5.6826,11000000.0
2005-02-02 11:04:00,5.68219,5.68317,5.68219,5.68317,15000000.0
2005-02-02 11:05:00,5.68296,5.68504,5.68254,5.68504,17000000.0
2005-02-02 11:06:00,5.68549,5.68714,5.68549,5.68714,12000000.0
2005-02-02 11:07:00,5.68673,5.68673,5.68609,5.68628,11000000.0
2005-02-02 11:08:00,5.68602,5.68686,5.68569,5.68686,22000000.0
2005-02-02 11:09:00,5.68608,5.68637,5.685,5.68561,9000000.0
2005-02-02 11:10:00,5.68601,5.68618,5.6853,5.6859,16000000.0
2005-02-02 11:11:00,5.6863,5.68691,5.68614,5.68627,7000000.0
2005-02-02 11:12:00,5.68532,5.6862,5.68485,5.68571,15000000.0
2005-02-02 11:13:00,5.68573,5.68638,5.6853,5.68638,11000000.0
2005-02-02 11:14:00,5.68518,5.68682,5.68518,5.68617,18000000.0
2005-02-02 11:15:00,5.68655,5.68675,5.68599,5.68637,11000000.0
2005-02-02 11:16:00,5.68603,5.68649,5.68583,5.68646,13000000.0
2005-02-02 11:17:00,5.68604,5.6865,5.68537,5.6865,13000000.0
2005-02-02 11:18:00,5.68671,5.68682,5.68587,5.68587,9000000.0
2005-02-02 11:19:00,5.68645,5.68716,5.68635,5.68635,17000000.0
2005-02-02 11:20:00,5.68583,5.68675,5.68583,5.68654,14000000.0
2005-02-02 11:21:00,5.68632,5.68712,5.68622,5.68687,14000000.0
2005-02-02 11:22:00,5.68679,5.68738,5.68563,5.68705,22000000.0
2005-02-02 11:23:00,5.68813,5.68883,5.68794,5.6888,8000000.0
2005-02-02 11:24:00,5.68848,5.68893,5.68744,5.68814,18000000.0
2005-02-02 11:25:00,5.68862,5.68862,5.68756,5.68837,9000000.0
2005-02-02 11:26:00,5.68785,5.68899,5.68764,5.6885,15000000.0
2005-02-02 11:27:00,5.68851,5.68892,5.68792,5.68822,10000000.0
2005-02-02 11:28:00,5.6878,5.6878,5.68645,5.68655,13000000.0
2005-02-02 11:29:00,5.68631,5.68677,5.68526,5.68534,17000000.0
2005-02-02 11:30:00,5.68545,5.68614,5.68491,5.68491,13000000.0
2005-02-02 11:31:00,5.68595,5.68664,5.68558,5.68608,12000000.0
2005-02-02 11:32:00,5.68558,5.68592,5.68525,5.68567,20000000.0
2005-02-02 11:33:00,5.68572,5.68764,5.68572,5.68761,16000000.0
2005-02-02 11:34:00,5.68812,5.68826,5.6872,5.68786,13000000.0
2005-02-02 11:35:00,5.68809,5.68809,5.68683,5.68742,14000000.0
2005-02-02 11:36:00,5.68671,5.68777,5.68671,5.68777,11000000.0
2005-02-02 11:37:00,5.68758,5.68758,5.68627,5.68669,16000000.0
2005-02-02 11:38:00,5.68647,5.68746,5.6863,5.68746,8000000.0
2005-02-02 11:39:00,5.68753,5.6878,5.68711,5.68713,11000000.0
2005-02-02 11:40:00,5.687,5.687,5.68631,5.68631,12000000.0
2005-02-02 11:41:00,5.68689,5.68713,5.68542,5.68707,10000000.0
2005-02-02 11:42:00,5.68544,5.68623,5.68531,5.68596,10000000.0
2005-02-02 11:43:00,5.68569,5.68637,5.68523,5.68634,17000000.0
2005-02-02 11:44:00,5.68602,5.68655,5.68551,5.6865,15000000.0
2005-02-02 11:45:00,5.68487,5.68636,5.68487,5.68636,16000000.0
2005-02-02 11:46:00,5.68643,5.68699,5.68617,5.68654,7000000.0
2005-02-02 11:47:00,5.68607,5.68744,5.68607,5.68694,16000000.0
2005-02-02 11:48:00,5.68582,5.68688,5.6857,5.68688,13000000.0
2005-02-02 11:49:00,5.68745,5.68752,5.68721,5.6875,10000000.0
2005-02-02 11:50:00,5.68669,5.68681,5.68587,5.6866,12000000.0
2005-02-02 11:51:00,5.68611,5.68643,5.68502,5.68547,14000000.0
2005-02-02 11:52:00,5.6859,5.68633,5.6852,5.68547,18000000.0
2005-02-02 11:53:00,5.68577,5.68644,5.68546,5.68593,16000000.0
2005-02-02 11:54:00,5.68625,5.68625,5.68479,5.68541,8000000.0
2005-02-02 11:55:00,5.68519,5.68591,5.68466,5.68466,8000000.0
2005-02-02 11:56:00,5.68488,5.68531,5.68467,5.6849,8000000.0
2005-02-02 11:57:00,5.68453,5.68552,5.68453,5.68484,11000000.0
2005-02-02 11:58:00,5.68575,5.68575,5.68487,5.68559,14000000.0
2005-02-02 11:59:00,5.68529,5.68529,5.68471,5.68486,11000000.0
2005-02-02 12:00:00,5.68468,5.68597,5.6842,5.68597,15000000.0
2005-02-02 12:01:00,5.68653,5.68708,5.68603,5.68656,13000000.0
2005-02-02 12:02:00,5.68697,5.68707,5.68617,5.68623,15000000.0
2005-02-02 12:03:00,5.68735,5.68739,5.68566,5.68566,11000000.0
2005-02-02 12:04:00,5.68537,5.68681,5.68537,5.68658,9000000.0
2005-02-02 12:05:00,5.68632,5.68689,5.68616,5.68689,9000000.0
2005-02-02 12:06:00,5.68546,5.68628,5.68546,5.68615,15000000.0
2005-02-02 12:07:00,5.68669,5.68747,5.68657,5.68746,11000000.0
2005-02-02 12:08:00,5.68731,5.68731,5.68679,5.68712,8000000.0
2005-02-02 12:09:00,5.68728,5.6877,5.68652,5.68753,18000000.0
2005-02-02 12:10:00,5.6864,5.68701,5.68582,5.68642,14000000.0
2005-02-02 12:11:00,5.68642,5.68702,5.68641,5.68647,9000000.0
2005-02-02 12:12:00,5.68619,5.68701,5.68546,5.68546,18000000.0
2005-02-02 12:13:00,5.68661,5.68752,5.68659,5.68717,12000000.0
2005-02-02 12:14:00,5.68575,5.68758,5.68575,5.68704,10000000.0
2005-02-02 12:15:00,5.68579,5.68677,5.68566,5.68677,8000000.0
2005-02-02 12:16:00,5.68666,5.68727,5.68605,5.68727,14000000.0
2005-02-02 12:17:00,5.68696,5.68707,5.68638,5.68689,13000000.0
2005-02-02 12:18:00,5.6867,5.68771,5.68635,5.68766,10000000.0
2005-02-02 12:19:00,5.68632,5.68654,5.6858,5.6865,11000000.0
2005-02-02 12:20:00,5.68657,5.68686,5.68622,5.68668,8000000.0
2005-02-02 12:21:00,5.68678,5.68752,5.68593,5.68597,20000000.0
2005-02-02 12:22:00,5.68647,5.68655,5.68572,5.68609,14000000.0
2005-02-02 12:23:00,5.68634,5.68634,5.68507,5.68586,11000000.0
2005-02-02 12:24:00,5.6863,5.68649,5.68492,5.68548,17000000.0
2005-02-02 12:25:00,5.6859,5.68638,5.68504,5.68504,12000000.0
2005-02-02 12:26:00,5.68625,5.68665,5.68608,5.68645,7000000.0
2005-02-02 12:27:00,5.68621,5.68622,5.6857,5.68571,7000000.0
2005-02-02 12:28:00,5.68593,5.68693,5.68588,5.68618,19000000.0
2005-02-02 12:29:00,5.68635,5.68677,5.685,5.68549,12000000.0
2005-02-02 12:30:00,5.68685,5.68685,5.68628,5.68683,10000000.0
2005-02-02 12:31:00,5.68648,5.68678,5.68611,5.68643,12000000.0
2005-02-02 12:32:00,5.68566,5.68584,5.6846,5.68518,12000000.0
2005-02-02 12:33:00,5.68556,5.68662,5.6854,5.68588,15000000.0
2005-02-02 12:34:00,5.6859,5.68706,5.6859,5.68706,12000000.0
2005-02-02 12:35:00,5.68673,5.68691,5.68577,5.68691,12000000.0
2005-02-02 12:36:00,5.68675,5.6872,5.68628,5.68684,15000000.0
2005-02-02 12:37:00,5.68756,5.68781,5.68681,5.68733,8000000.0
2005-02-02 12:38:00,5.68732,5.68786,5.68707,5.68725,15000000.0
2005-02-02 12:39:00,5.68726,5.68726,5.68667,5.68674,14000000.0
2005-02-02 12:40:00,5.68753,5.68753,5.68601,5.68693,18000000.0
2005-02-02 12:41:00,5.68727,5.68815,5.6871,5.68724,11000000.0
2005-02-02 12:42:00,5.68709,5.68789,5.68709,5.68715,17000000.0
2005-02-02 12:43:00,5.68739,5.68791,5.68693,5.6873,11000000.0
2005-02-02 12:44:00,5.68708,5.68781,5.68659,5.68659,13000000.0
2005-02-02 12:45:00,5.68691,5.68762,5.68685,5.68742,10000000.0
2005-02-02 12:46:00,5.68737,5.68819,5.68737,5.68799,20000000.0
2005-02-02 12:47:00,5.68826,5.68852,5.6876,5.6884,10000000.0
2005-02-02 12:48:00,5.68826,5.68912,5.68803,5.68912,10000000.0
2005-02-02 12:49:00,5.68861,5.68914,5.68812,5.68872,15000000.0
2005-02-02 12:50:00,5.68863,5.68863,5.68748,5.68784,14000000.0
2005-02-02 12:51:00,5.68784,5.6884,5.68696,5.6881,14000000.0
2005-02-02 12:52:00,5.68821,5.68821,5.68725,5.68776,9000000.0
2005-02-02 12:53:00,5.68754,5.68754,5.6868,5.6868,9000000.0
2005-02-02 12:54:00,5.68694,5.68748,5.68686,5.68686,20000000.0
2005-02-02 12:55:00,5.68757,5.68821,5.68736,5.68759,12000000.0
2005-02-02 12:56:00,5.68628,5.68712,5.68618,5.68626,7000000.0
2005-02-02 12:57:00,5.68623,5.68678,5.68623,5.68669,13000000.0
2005-02-02 12:58:00,5.6873,5.68736,5.68601,5.68736,16000000.0
2005-02-02 12:59:00,5.68642,5.6868,5.6857,5.68597,14000000.0
2005-02-02 13:00:00,5.68568,5.68665,5.68547,5.68654,12000000.0
2005-02-02 13:01:00,5.68606,5.68682,5.68587,5.68665,17000000.0
2005-02-02 13:02:00,5.68624,5.68624,5.68413,5.68418,10000000.0
2005-02-02 13:03:00,5.68429,5.68513,5.68374,5.68509,22000000.0
2005-02-02 13:04:00,5.68523,5.68605,5.68459,5.685,20000000.0
2005-02-02 13:05:00,5.68477,5.68483,5.68372,5.68467,14000000.0
2005-02-02 13:06:00,5.68651,5.68651,5.68454,5.68484,17000000.0
2005-02-02 13:07:00,5.68391,5.6842,5.68321,5.6842,22000000.0
2005-02-02 13:08:00,5.68327,5.68389,5.68258,5.68258,12000000.0
2005-02-02 13:09:00,5.68258,5.68368,5.6819,5.68248,12000000.0
2005-02-02 13:10:00,5.68367,5.6848,5.6833,5.68387,20000000.0
2005-02-02 13:11:00,5.68332,5.68463,5.68311,5.68463,12000000.0
2005-02-02 13:12:00,5.68472,5.68485,5.68284,5.68417,16000000.0
2005-02-02 13:13:00,5.68401,5.6843,5.68345,5.68418,14000000.0
2005-02-02 13:14:00,5.68477,5.68477,5.68298,5.68298,17000000.0
2005-02-02 13:15:00,5.68285,5.68432,5.68285,5.68401,7000000.0
2005-02-02 13:16:00,5.68455,5.68544,5.68455,5.68524,9000000.0
2005-02-02 13:17:00,5.68468,5.68555,5.68378,5.684,15000000.0
2005-02-02 13:18:00,5.68397,5.68434,5.68257,5.6841,17000000.0
2005-02-02 13:19:00,5.68437,5.68468,5.68326,5.68431,15000000.0
2005-02-02 13:20:00,5.68449,5.68526,5.68415,5.68502,12000000.0
2005-02-02 13:21:00,5.6853,5.6853,5.68404,5.68487,24000000.0
2005-02-02 13:22:00,5.68498,5.68506,5.68406,5.68476,12000000.0
2005-02-02 13:23:00,5.68512,5.68519,5.68444,5.68475,12000000.0
2005-02-02 13:24:00,5.68494,5.68513,5.68385,5.68482,18000000.0
2005-02-02 13:25:00,5.68463,5.68541,5.68437,5.68479,12000000.0
2005-02-02 13:26:00,5.68455,5.68499,5.68418,5.68454,12000000.0
2005-02-02 13:27:00,5.68545,5.68553,5.68485,5.68485,9000000.0
2005-02-02 13:28:00,5.68551,5.68649,5.68502,5.68514,15000000.0
2005-02-02 13:29:00,5.68517,5.68534,5.6845,5.6845,14000000.0
2005-02-02 13:30:00,5.68439,5.68537,5.68439,5.68528,11000000.0
2005-02-02 13:31:00,5.68512,5.68523,5.68417,5.68424,11000000.0
2005-02-02 13:32:00,5.68388,5.68404,5.6835,5.6836,8000000.0
2005-02-02 13:33:00,5.68353,5.68353,5.68242,5.68341,14000000.0
2005-02-02 13:34:00,5.68332,5.6838,5.68283,5.6838,11000000.0
2005-02-02 13:35:00,5.68337,5.68397,5.68273,5.68273,16000000.0
2005-02-02 13:36:00,5.68399,5.68399,5.68275,5.68311,8000000.0
2005-02-02 13:37:00,5.68308,5.6838,5.68193,5.68333,17000000.0
2005-02-02 13:38:00,5.68308,5.6836,5.68268,5.68313,14000000.0
2005-02-02 13:39:00,5.68317,5.68323,5.68217,5.68242,10000000.0
2005-02-02 13:40:00,5.68263,5.68326,5.68213,5.68239,8000000.0
2005-02-02 13:41:00,5.68255,5.68259,5.68165,5.68231,11000000.0
2005-02-02 13:42:00,5.682,5.68316,5.68191,5.68232,14000000.0
2005-02-02 13:43:00,5.68288,5.68288,5.68131,5.68221,11000000.0
2005-02-02 13:44:00,5.68206,5.68249,5.6812,5.68207,11000000.0
2005-02-02 13:45:00,5.68175,5.6825,5.68121,5.6825,14000000.0
2005-02-02 13:46:00,5.68283,5.68298,5.68231,5.68258,11000000.0
2005-02-02 13:47:00,5.68264,5.68334,5.68193,5.68334,13000000.0
2005-02-02 13:48:00,5.68344,5.68344,5.68217,5.68301,14000000.0
2005-02-02 13:49:00,5.68268,5.68303,5.68213,5.68252,12000000.0
2005-02-02 13:50:00,5.68281,5.68363,5.68254,5.68324,16000000.0
2005-02-02 13:51:00,5.68439,5.68442,5.68313,5.68425,14000000.0
2005-02-02 13:52:00,5.68414,5.6847,5.68355,5.6847,10000000.0
2005-02-02 13:53:00,5.68477,5.68605,5.68477,5.68534,10000000.0
2005-02-02 13:54:00,5.68627,5.68631,5.68581,5.68604,8000000.0
2005-02-02 13:55:00,5.68646,5.6869,5.68633,5.68684,13000000.0
2005-02-02 13:56:00,5.68593,5.68677,5.68499,5.68521,17000000.0
2005-02-02 13:57:00,5.6847,5.68543,5.68385,5.6851,13000000.0
2005-02-02 13:58:00,5.68518,5.68527,5.6847,5.68523,7000000.0
2005-02-02 13:59:00,5.68553,5.68605,5.68511,5.68577,9000000.0
2005-02-02 14:00:00,5.68585,5.68647,5.68575,5.68635,7000000.0
2005-02-02 14:01:00,5.6862,5.68624,5.68565,5.68607,11000000.0
2005-02-02 14:02:00,5.68565,5.68598,5.68502,5.68534,19000000.0
2005-02-02 14:03:00,5.68278,5.68519,5.68278,5.68455,13000000.0
2005-02-02 14:04:00,5.68564,5.68564,5.68484,5.68563,22000000.0
2005-02-02 14:05:00,5.68574,5.6858,5.68496,5.6852,17000000.0
2005-02-02 14:06:00,5.68604,5.68604,5.68452,5.68538,11000000.0
2005-02-02 14:07:00,5.68563,5.68563,5.68509,5.68509,9000000.0
2005-02-02 14:08:00,5.68592,5.68611,5.68583,5.68601,11000000.0
2005-02-02 14:09:00,5.68512,5.6855,5.68432,5.68511,12000000.0
2005-02-02 14:10:00,5.68503,5.68577,5.68503,5.68577,13000000.0
2005-02-02 14:11:00,5.6854,5.68618,5.6852,5.68618,14000000.0
2005-02-02 14:12:00,5.68628,5.68662,5.68505,5.68522,11000000.0
2005-02-02 14:13:00,5.68495,5.68585,5.68492,5.68558,11000000.0
2005-02-02 14:14:00,5.68583,5.68596,5.6853,5.68561,7000000.0
2005-02-02 14:15:00,5.68646,5.68667,5.68558,5.68634,14000000.0
2005-02-02 14:16:00,5.68486,5.6871,5.68486,5.6871,13000000.0
2005-02-02 14:17:00,5.68722,5.68735,5.68619,5.687,22000000.0
2005-02-02 14:18:00,5.68565,5.6866,5.68565,5.68655,15000000.0
2005-02-02 14:19:00,5.68644,5.68644,5.68504,5.68551,12000000.0
2005-02-02 14:20:00,5.68425,5.68548,5.68425,5.68475,7000000.0
2005-02-02 14:21:00,5.68477,5.68616,5.68477,5.68613,13000000.0
2005-02-02 14:22:00,5.68568,5.68629,5.68551,5.68604,8000000.0
2005-02-02 14:23:00,5.68624,5.68671,5.6856,5.68671,11000000.0
2005-02-02 14:24:00,5.68619,5.68649,5.68577,5.686,13000000.0
2005-02-02 14:25:00,5.6854,5.68612,5.68511,5.68544,15000000.0
2005-02-02 14:26:00,5.68458,5.68513,5.6841,5.68513,8000000.0
2005-02-02 14:27:00,5.68556,5.68559,5.68459,5.68531,10000000.0
2005-02-02 14:28:00,5.68539,5.68558,5.68426,5.68558,11000000.0
2005-02-02 14:29:00,5.68638,5.68655,5.6853,5.68645,21000000.0
2005-02-02 14:30:00,5.68599,5.6862,5.68493,5.68586,11000000.0
2005-02-02 14:31:00,5.68577,5.68615,5.68509,5.68615,17000000.0
2005-02-02 14:32:00,5.68598,5.68628,5.6848,5.6848,15000000.0
2005-02-02 14:33:00,5.6862,5.68658,5.68589,5.68651,8000000.0
2005-02-02 14:34:00,5.68667,5.6867,5.68575,5.68669,9000000.0
2005-02-02 14:35:00,5.68687,5.68767,5.6865,5.68767,11000000.0
2005-02-02 14:36:00,5.68701,5.6871,5.68559,5.68632,15000000.0
2005-02-02 14:37:00,5.68618,5.68663,5.68559,5.6857,8000000.0
2005-02-02 14:38:00,5.68611,5.68766,5.686,5.68609,10000000.0
2005-02-02 14:39:00,5.68622,5.68674,5.68484,5.68484,19000000.0
2005-02-02 14:40:00,5.6865,5.68695,5.68619,5.68622,15000000.0
2005-02-02 14:41:00,5.68708,5.68718,5.6863,5.68716,15000000.0
2005-02-02 14:42:00,5.6869,5.68805,5.6869,5.68735,17000000.0
2005-02-02 14:43:00,5.68747,5.68784,5.68718,5.68771,15000000.0
2005-02-02 14:44:00,5.68779,5.68793,5.68699,5.6873,15000000.0
2005-02-02 14:45:00,5.68678,5.68731,5.68634,5.68731,9000000.0
2005-02-02 14:46:00,5.68691,5.68892,5.68677,5.68891,11000000.0
2005-02-02 14:47:00,5.68831,5.68874,5.68792,5.68792,12000000.0
2005-02-02 14:48:00,5.68866,5.68915,5.68826,5.68826,12000000.0
2005-02-02 14:49:00,5.68826,5.68912,5.68781,5.68781,12000000.0
2005-02-02 14:50:00,5.68863,5.68898,5.68752,5.68799,15000000.0
2005-02-02 14:51:00,5.68785,5.68932,5.68785,5.68919,10000000.0
2005-02-02 14:52:00,5.68981,5.68981,5.68863,5.68927,13000000.0
2005-02-02 14:53:00,5.6878,5.68947,5.6878,5.68881,13000000.0
2005-02-02 14:54:00,5.68856,5.68874,5.68815,5.68864,9000000.0
2005-02-02 14:55:00,5.68842,5.68842,5.68641,5.68641,16000000.0
2005-02-02 14:56:00,5.68717,5.68844,5.68664,5.68722,15000000.0
2005-02-02 14:57:00,5.68723,5.68736,5.68614,5.68657,15000000.0
2005-02-02 14:58:00,5.68668,5.68696,5.68607,5.68624,11000000.0
2005-02-02 14:59:00,5.68729,5.68807,5.68648,5.68773,14000000.0
2005-02-02 15:00:00,5.68763,5.68802,5.687,5.68776,18000000.0
2005-02-02 15:01:00,5.68808,5.68893,5.68789,5.68789,12000000.0
2005-02-02 15:02:00,5.68858,5.6889,5.68798,5.68832,7000000.0
2005-02-02 15:03:00,5.68817,5.68903,5.68786,5.68864,18000000.0
2005-02-02 15:04:00,5.6896,5.69002,5.68855,5.68855,21000000.0
2005-02-02 15:05:00,5.68746,5.68785,5.68608,5.68731,13000000.0
2005-02-02 15:06:00,5.68746,5.68858,5.68742,5.68788,14000000.0
2005-02-02 15:07:00,5.68848,5.6894,5.68829,5.68872,22000000.0
2005-02-02 15:08:00,5.68889,5.68889,5.68765,5.68822,10000000.0
2005-02-02 15:09:00,5.68848,5.68938,5.68848,5.68902,9000000.0
2005-02-02 15:10:00,5.68984,5.69049,5.68947,5.68962,14000000.0
2005-02-02 15:11:00,5.69059,5.69162,5.69028,5.69028,12000000.0
2005-02-02 15:12:00,5.69033,5.69033,5.68903,5.68944,13000000.0
2005-02-02 15:13:00,5.68999,5.69041,5.68893,5.68932,12000000.0
2005-02-02 15:14:00,5.69023,5.69119,5.69005,5.69094,10000000.0
2005-02-02 15:15:00,5.69112,5.69185,5.69016,5.69145,16000000.0
2005-02-02 15:16:00,5.69062,5.69181,5.69062,5.69153,15000000.0
2005-02-02 15:17:00,5.69192,5.69192,5.69024,5.69122,14000000.0
2005-02-02 15:18:00,5.69136,5.69141,5.69008,5.69043,12000000.0
2005-02-02 15:19:00,5.69099,5.69099,5.68947,5.69026,11000000.0
2005-02-02 15:20:00,5.69072,5.69203,5.69053,5.69169,14000000.0
2005-02-02 15:21:00,5.69166,5.69229,5.69047,5.69194,14000000.0
2005-02-02 15:22:00,5.69188,5.69271,5.69182,5.69255,10000000.0
2005-02-02 15:23:00,5.6927,5.6927,5.69069,5.69069,11000000.0
2005-02-02 15:24:00,5.69051,5.69067,5.69011,5.69024,10000000.0
2005-02-02 15:25:00,5.68979,5.69027,5.68921,5.69027,16000000.0
2005-02-02 15:26:00,5.68983,5.69091,5.68983,5.69091,15000000.0
2005-02-02 15:27:00,5.69086,5.69086,5.68979,5.69036,10000000.0
2005-02-02 15:28:00,5.68996,5.69116,5.68952,5.69116,11000000.0
2005-02-02 15:29:00,5.69182,5.69221,5.69128,5.69128,19000000.0
2005-02-02 15:30:00,5.69154,5.69181,5.69025,5.69181,10000000.0
2005-02-02 15:31:00,5.69185,5.69222,5.69099,5.69162,14000000.0
2005-02-02 15:32:00,5.69137,5.69192,5.69002,5.69192,12000000.0
2005-02-02 15:33:00,5.69217,5.69217,5.69128,5.69137,20000000.0
2005-02-02 15:34:00,5.69104,5.69153,5.69078,5.69078,12000000.0
2005-02-02 15:35:00,5.69098,5.69164,5.69098,5.69107,12000000.0
2005-02-02 15:36:00,5.69129,5.69168,5.69086,5.69143,10000000.0
2005-02-02 15:37:00,5.69007,5.69163,5.69007,5.69067,10000000.0
2005-02-02 15:38:00,5.69103,5.69123,5.69013,5.69051,13000000.0
2005-02-02 15:39:00,5.69053,5.69073,5.69023,5.69029,7000000.0
2005-02-02 15:40:00,5.69095,5.69095,5.68985,5.69004,10000000.0
2005-02-02 15:41:00,5.69031,5.69036,5.68936,5.6903,9000000.0
2005-02-02 15:42:00,5.68987,5.69033,5.68977,5.68986,13000000.0
2005-02-02 15:43:00,5.68858,5.69016,5.68858,5.68919,16000000.0
2005-02-02 15:44:00,5.69082,5.69089,5.68948,5.68979,14000000.0
2005-02-02 15:45:00,5.69033,5.69056,5.68977,5.68999,15000000.0
2005-02-02 15:46:00,5.69021,5.69088,5.69004,5.69037,13000000.0
2005-02-02 15:47:00,5.69021,5.69051,5.68919,5.68927,9000000.0
2005-02-02 15:48:00,5.68952,5.69012,5.68823,5.68938,21000000.0
2005-02-02 15:49:00,5.68989,5.69075,5.68974,5.69056,23000000.0
2005-02-02 15:50:00,5.68997,5.68997,5.68876,5.68946,12000000.0
2005-02-02 15:51:00,5.69093,5.69093,5.68886,5.68895,19000000.0
2005-02-02 15:52:00,5.68942,5.68971,5.68848,5.68907,15000000.0
2005-02-02 15:53:00,5.68923,5.68936,5.6884,5.68912,14000000.0
2005-02-02 15:54:00,5.68876,5.68915,5.68782,5.68883,15000000.0
2005-02-02 15:55:00,5.68993,5.68993,5.68862,5.68862,12000000.0
2005-02-02 15:56:00,5.68875,5.68931,5.68821,5.68821,18000000.0
2005-02-02 15:57:00,5.6888,5.6894,5.68801,5.68801,10000000.0
2005-02-02 15:58:00,5.68852,5.68893,5.68763,5.68763,22000000.0
2005-02-02 15:59:00,5.68802,5.68912,5.68802,5.6884,12000000.0
2005-02-02 16:00:00,5.68842,5.68887,5.6878,5.6878,12000000.0
2005-02-02 16:01:00,5.68804,5.68869,5.68752,5.68857,12000000.0
2005-02-02 16:02:00,5.68796,5.68861,5.68735,5.68828,13000000.0
2005-02-02 16:03:00,5.68722,5.68926,5.68722,5.68853,13000000.0
2005-02-02 16:04:00,5.68825,5.68841,5.68761,5.68804,11000000.0
2005-02-02 16:05:00,5.68795,5.68802,5.68728,5.68728,9000000.0
2005-02-02 16:06:00,5.68619,5.68739,5.68575,5.68724,14000000.0
2005-02-02 16:07:00,5.68856,5.68911,5.68794,5.68794,15000000.0
2005-02-02 16:08:00,5.68839,5.68839,5.68736,5.68782,15000000.0
2005-02-02 16:09:00,5.68795,5.68795,5.6863,5.68736,17000000.0
2005-02-02 16:10:00,5.68864,5.6888,5.68767,5.68767,14000000.0
2005-02-02 16:11:00,5.68863,5.68872,5.68753,5.68753,9000000.0
2005-02-02 16:12:00,5.68791,5.68867,5.68708,5.68819,15000000.0
2005-02-02 16:13:00,5.68786,5.68817,5.68686,5.68796,14000000.0
2005-02-02 16:14:00,5.68741,5.68809,5.68741,5.68779,12000000.0
2005-02-02 16:15:00,5.68783,5.68817,5.68679,5.68679,14000000.0
2005-02-02 16:16:00,5.68671,5.68909,5.68671,5.68885,13000000.0
2005-02-02 16:17:00,5.68987,5.69032,5.68886,5.68933,18000000.0
2005-02-02 16:18:00,5.68894,5.69022,5.68894,5.68928,13000000.0
2005-02-02 16:19:00,5.68866,5.68915,5.68783,5.68783,8000000.0
2005-02-02 16:20:00,5.6893,5.68973,5.68871,5.68892,13000000.0
2005-02-02 16:21:00,5.68826,5.68913,5.68826,5.68853,12000000.0
2005-02-02 16:22:00,5.68938,5.68938,5.68799,5.68904,11000000.0
2005-02-02 16:23:00,5.68853,5.68978,5.68832,5.68951,14000000.0
2005-02-02 16:24:00,5.68965,5.68965,5.68847,5.68847,15000000.0
2005-02-02 16:25:00,5.68876,5.68884,5.68763,5.68884,11000000.0
2005-02-02 16:26:00,5.68787,5.68846,5.68742,5.68846,8000000.0
2005-02-02 16:27:00,5.6885,5.68884,5.6871,5.68884,10000000.0
2005-02-02 16:28:00,5.68836,5.68895,5.68786,5.68842,15000000.0
2005-02-02 16:29:00,5.68858,5.68911,5.68832,5.68876,7000000.0
2005-02-02 16:30:00,5.68899,5.68931,5.68821,5.68931,16000000.0
2005-02-02 16:31:00,5.68817,5.68933,5.68817,5.68933,14000000.0
2005-02-02 16:32:00,5.68939,5.68939,5.68912,5.6893,7000000.0
2005-02-02 16:33:00,5.68913,5.68913,5.68783,5.68796,8000000.0
2005-02-02 16:34:00,5.68804,5.68906,5.68804,5.68902,8000000.0
2005-02-02 16:35:00,5.6895,5.68969,5.68916,5.6896,9000000.0
2005-02-02 16:36:00,5.68883,5.68924,5.68845,5.68883,13000000.0
2005-02-02 16:37:00,5.68944,5.68956,5.68885,5.68885,18000000.0
2005-02-02 16:38:00,5.68869,5.68948,5.68816,5.68908,18000000.0
2005-02-02 16:39:00,5.68993,5.691,5.68959,5.69097,20000000.0
2005-02-02 16:40:00,5.69084,5.69203,5.69082,5.69173,13000000.0
2005-02-02 16:41:00,5.69291,5.69538,5.69269,5.69468,20000000.0
2005-02-02 16:42:00,5.69473,5.69564,5.69431,5.69552,18000000.0
2005-02-02 16:43:00,5.69588,5.69588,5.69371,5.69371,15000000.0
2005-02-02 16:44:00,5.69517,5.69647,5.69515,5.6962,20000000.0
2005-02-02 16:45:00,5.69601,5.69677,5.69601,5.69638,13000000.0
2005-02-02 16:46:00,5.69671,5.6968,5.69613,5.69659,15000000.0
2005-02-02 16:47:00,5.69671,5.69728,5.69671,5.69708,8000000.0
2005-02-02 16:48:00,5.69637,5.69706,5.69591,5.69591,11000000.0
2005-02-02 16:49:00,5.69598,5.69681,5.69531,5.6964,12000000.0
2005-02-02 16:50:00,5.69618,5.69704,5.69609,5.6966,15000000.0
2005-02-02 16:51:00,5.69597,5.69621,5.69523,5.69601,18000000.0
2005-02-02 16:52:00,5.69448,5.69607,5.69448,5.69605,14000000.0
2005-02-02 16:53:00,5.69581,5.69602,5.69502,5.69562,8000000.0
2005-02-02 16:54:00,5.6956,5.69594,5.69527,5.69551,11000000.0
2005-02-02 16:55:00,5.69537,5.69618,5.6952,5.69575,12000000.0
2005-02-02 16:56:00,5.69594,5.69594,5.69483,5.69558,10000000.0
2005-02-02 16:57:00,5.69549,5.6964,5.69549,5.6964,8000000.0
2005-02-02 16:58:00,5.69587,5.69616,5.69527,5.69616,9000000.0
2005-02-02 16:59:00,5.69604,5.69632,5.69501,5.69567,13000000.0
2005-02-02 17:00:00,5.69601,5.69642,5.69494,5.69494,11000000.0
2005-02-02 17:01:00,5.69581,5.69581,5.69495,5.69514,12000000.0
2005-02-02 17:02:00,5.69488,5.69556,5.69462,5.69462,10000000.0
2005-02-02 17:03:00,5.6939,5.69459,5.69341,5.69426,16000000.0
2005-02-02 17:04:00,5.69438,5.69501,5.69421,5.69444,13000000.0
2005-02-02 17:05:00,5.69432,5.69478,5.69362,5.69475,16000000.0
2005-02-02 17:06:00,5.69426,5.69506,5.69353,5.69506,12000000.0
2005-02-02 17:07:00,5.69616,5.69852,5.69616,5.69852,8000000.0
2005-02-02 17:08:00,5.69894,5.70018,5.6983,5.69919,21000000.0
2005-02-02 17:09:00,5.69942,5.70008,5.69833,5.69956,16000000.0
2005-02-02 17:10:00,5.70003,5.70059,5.69975,5.70025,11000000.0
2005-02-02 17:11:00,5.70048,5.70093,5.69935,5.70093,11000000.0
2005-02-02 17:12:00,5.70116,5.70133,5.70023,5.70023,9000000.0
2005-02-02 17:13:00,5.7007,5.7007,5.69983,5.70013,9000000.0
2005-02-02 17:14:00,5.70073,5.7012,5.70024,5.70076,17000000.0
2005-02-02 17:15:00,5.70075,5.7009,5.70034,5.70089,11000000.0
2005-02-02 17:16:00,5.70078,5.70096,5.70021,5.70082,15000000.0
2005-02-02 17:17:00,5.70164,5.70164,5.7004,5.70055,13000000.0
2005-02-02 17:18:00,5.7007,5.70091,5.69946,5.69946,15000000.0
2005-02-02 17:19:00,5.69962,5.69984,5.69798,5.69798,17000000.0
2005-02-02 17:20:00,5.69933,5.70012,5.69933,5.69976,12000000.0
2005-02-02 17:21:00,5.70029,5.70087,5.70014,5.70087,7000000.0
2005-02-02 17:22:00,5.70082,5.70082,5.69889,5.69889,14000000.0
2005-02-02 17:23:00,5.70011,5.7009,5.70011,5.70077,13000000.0
2005-02-02 17:24:00,5.70035,5.70058,5.69941,5.70021,9000000.0
2005-02-02 17:25:00,5.70028,5.70028,5.69864,5.69904,11000000.0
2005-02-02 17:26:00,5.69949,5.69981,5.69884,5.69925,16000000.0
2005-02-02 17:27:00,5.69946,5.69986,5.69928,5.69956,9000000.0
2005-02-02 17:28:00,5.7002,5.7002,5.69809,5.69968,15000000.0
2005-02-02 17:29:00,5.69968,5.7002,5.69924,5.7002,11000000.0
2005-02-02 17:30:00,5.70119,5.70137,5.70016,5.70069,19000000.0
2005-02-02 17:31:00,5.70071,5.70137,5.70065,5.70111,11000000.0
2005-02-02 17:32:00,5.70199,5.70219,5.70177,5.70205,9000000.0
2005-02-02 17:33:00,5.70188,5.70201,5.70078,5.70164,10000000.0
2005-02-02 17:34:00,5.70085,5.70166,5.70069,5.70132,14000000.0
2005-02-02 17:35:00,5.70233,5.7041,5.70222,5.70389,13000000.0
2005-02-02 17:36:00,5.70417,5.70563,5.7041,5.70556,11000000.0
2005-02-02 17:37:00,5.70507,5.70507,5.70397,5.70438,15000000.0
2005-02-02 17:38:00,5.70402,5.7043,5.7036,5.70379,17000000.0
2005-02-02 17:39:00,5.70361,5.70361,5.70179,5.70179,8000000.0
2005-02-02 17:40:00,5.70364,5.7045,5.70328,5.70408,12000000.0
2005-02-02 17:41:00,5.70423,5.70509,5.70398,5.70481,21000000.0
2005-02-02 17:42:00,5.70493,5.70594,5.70493,5.70545,13000000.0
2005-02-02 17:43:00,5.70521,5.70558,5.70486,5.70558,11000000.0
2005-02-02 17:44:00,5.70495,5.70534,5.70456,5.70524,19000000.0
2005-02-02 17:45:00,5.70585,5.70609,5.70491,5.70601,10000000.0
2005-02-02 17:46:00,5.70602,5.70614,5.70527,5.70527,13000000.0
2005-02-02 17:47:00,5.70632,5.70688,5.70594,5.70616,9000000.0
2005-02-02 17:48:00,5.70614,5.70633,5.70535,5.70595,14000000.0
2005-02-02 17:49:00,5.7058,5.70652,5.70558,5.7061,14000000.0
2005-02-02 17:50:00,5.70602,5.70602,5.70532,5.70578,17000000.0
2005-02-02 17:51:00,5.70575,5.70589,5.70504,5.70525,13000000.0
2005-02-02 17:52:00,5.70481,5.70599,5.7047,5.70487,24000000.0
2005-02-02 17:53:00,5.70555,5.70614,5.70539,5.70539,16000000.0
2005-02-02 17:54:00,5.70657,5.70672,5.7059,5.7059,16000000.0
2005-02-02 17:55:00,5.70574,5.70653,5.70492,5.70653,13000000.0
2005-02-02 17:56:00,5.70671,5.70671,5.70526,5.70564,15000000.0
2005-02-02 17:57:00,5.70663,5.70664,5.70591,5.70607,10000000.0
2005-02-02 17:58:00,5.70614,5.70673,5.70568,5.70631,15000000.0
2005-02-02 17:59:00,5.70658,5.70707,5.7057,5.7057,13000000.0
2005-02-02 18:00:00,5.70515,5.70515,5.70431,5.70439,7000000.0
2005-02-02 18:01:00,5.70452,5.70586,5.70448,5.70513,18000000.0
2005-02-02 18:02:00,5.70471,5.70577,5.70408,5.70528,17000000.0
2005-02-02 18:03:00,5.70553,5.70553,5.70369,5.70378,16000000.0
2005-02-02 18:04:00,5.70408,5.70511,5.70391,5.70427,14000000.0
2005-02-02 18:05:00,5.7043,5.70456,5.70335,5.70431,13000000.0
2005-02-02 18:06:00,5.70425,5.7051,5.704,5.7047,18000000.0
2005-02-02 18:07:00,5.70459,5.70527,5.70459,5.7051,12000000.0
2005-02-02 18:08:00,5.70568,5.70755,5.70563,5.70731,18000000.0
2005-02-02 18:09:00,5.70756,5.70892,5.70643,5.70892,12000000.0
2005-02-02 18:10:00,5.70959,5.71025,5.70881,5.7092,13000000.0
2005-02-02 18:11:00,5.70916,5.70921,5.70816,5.70864,10000000.0
2005-02-02 18:12:00,5.70891,5.70974,5.70891,5.70955,11000000.0
2005-02-02 18:13:00,5.70963,5.70983,5.7085,5.7086,14000000.0
2005-02-02 18:14:00,5.70938,5.70975,5.70893,5.70972,10000000.0
2005-02-02 18:15:00,5.70956,5.70956,5.70851,5.7089,10000000.0
2005-02-02 18:16:00,5.70804,5.70863,5.70744,5.70837,9000000.0
2005-02-02 18:17:00,5.70927,5.71003,5.70915,5.70931,18000000.0
2005-02-02 18:18:00,5.70894,5.7096,5.70797,5.70901,14000000.0
2005-02-02 18:19:00,5.70865,5.70935,5.70795,5.7084,10000000.0
2005-02-02 18:20:00,5.70856,5.71042,5.70856,5.71042,15000000.0
2005-02-02 18:21:00,5.71267,5.7128,5.71129,5.7122,18000000.0
2005-02-02 18:22:00,5.71262,5.71345,5.71262,5.71264,14000000.0
2005-02-02 18:23:00,5.71214,5.71214,5.71046,5.71046,7000000.0
2005-02-02 18:24:00,5.71014,5.712,5.70989,5.712,9000000.0
2005-02-02 18:25:00,5.71247,5.71247,5.71076,5.71202,13000000.0
2005-02-02 18:26:00,5.71176,5.71279,5.71156,5.7118,16000000.0
2005-02-02 18:27:00,5.71133,5.71211,5.71054,5.71114,14000000.0
2005-02-02 18:28:00,5.7114,5.71228,5.71076,5.71136,13000000.0
2005-02-02 18:29:00,5.71221,5.71221,5.7107,5.71142,11000000.0
2005-02-02 18:30:00,5.71113,5.7114,5.71096,5.71104,16000000.0
2005-02-02 18:31:00,5.71133,5.71171,5.71031,5.71171,12000000.0
2005-02-02 18:32:00,5.71198,5.71283,5.71127,5.71213,11000000.0
2005-02-02 18:33:00,5.71185,5.7126,5.71177,5.71181,13000000.0
2005-02-02 18:34:00,5.71121,5.7113,5.71057,5.71102,13000000.0
2005-02-02 18:35:00,5.71149,5.71228,5.71108,5.71215,18000000.0
2005-02-02 18:36:00,5.71258,5.71319,5.71191,5.71284,18000000.0
2005-02-02 18:37:00,5.71295,5.7139,5.71205,5.7139,18000000.0
2005-02-02 18:38:00,5.71373,5.7138,5.71292,5.71307,11000000.0
2005-02-02 18:39:00,5.7134,5.71385,5.71287,5.71385,11000000.0
2005-02-02 18:40:00,5.71368,5.71399,5.713,5.71324,14000000.0
2005-02-02 18:41:00,5.71312,5.71348,5.71276,5.71321,16000000.0
2005-02-02 18:42:00,5.71313,5.71321,5.71207,5.71252,14000000.0
2005-02-02 18:43:00,5.71242,5.7125,5.71192,5.7125,10000000.0
2005-02-02 18:44:00,5.71251,5.71388,5.71221,5.71349,13000000.0
2005-02-02 18:45:00,5.7138,5.71413,5.71359,5.7136,13000000.0
2005-02-02 18:46:00,5.71362,5.71362,5.71276,5.71276,12000000.0
2005-02-02 18:47:00,5.71279,5.71325,5.71215,5.71325,14000000.0
2005-02-02 18:48:00,5.71282,5.71384,5.71275,5.71384,15000000.0
2005-02-02 18:49:00,5.71367,5.71452,5.71324,5.71403,12000000.0
2005-02-02 18:50:00,5.7144,5.71511,5.71415,5.7145,9000000.0
2005-02-02 18:51:00,5.71514,5.71519,5.71404,5.71424,17000000.0
2005-02-02 18:52:00,5.71388,5.71431,5.71331,5.71331,9000000.0
2005-02-02 18:53:00,5.71416,5.71477,5.71266,5.71266,14000000.0
2005-02-02 18:54:00,5.71185,5.71185,5.71013,5.71073,14000000.0
2005-02-02 18:55:00,5.71059,5.71207,5.71043,5.71084,10000000.0
2005-02-02 18:56:00,5.71088,5.71192,5.71086,5.71161,16000000.0
2005-02-02 18:57:00,5.71172,5.71199,5.71054,5.71068,17000000.0
2005-02-02 18:58:00,5.71074,5.71113,5.71006,5.71064,14000000.0
2005-02-02 18:59:00,5.71003,5.711,5.71003,5.71071,14000000.0
2005-02-02 19:00:00,5.71084,5.71139,5.71046,5.71131,15000000.0
2005-02-02 19:01:00,5.7121,5.71298,5.71165,5.71298,15000000.0
2005-02-02 19:02:00,5.71288,5.71381,5.71253,5.71378,14000000.0
2005-02-02 19:03:00,5.71431,5.71485,5.71339,5.71485,14000000.0
2005-02-02 19:04:00,5.71453,5.71534,5.71432,5.71517,12000000.0
2005-02-02 19:05:00,5.71567,5.71567,5.7145,5.71539,15000000.0
2005-02-02 19:06:00,5.71557,5.71557,5.71405,5.71467,16000000.0
2005-02-02 19:07:00,5.71401,5.71422,5.71316,5.71381,20000000.0
2005-02-02 19:08:00,5.7144,5.71442,5.71389,5.71389,8000000.0
2005-02-02 19:09:00,5.71428,5.71428,5.71343,5.71387,17000000.0
2005-02-02 19:10:00,5.71411,5.71417,5.71279,5.71294,9000000.0
2005-02-02 19:11:00,5.71287,5.71412,5.71287,5.71337,16000000.0
2005-02-02 19:12:00,5.71269,5.71304,5.71167,5.71167,13000000.0
2005-02-02 19:13:00,5.71129,5.71198,5.71083,5.71191,10000000.0
2005-02-02 19:14:00,5.71172,5.71256,5.71118,5.71256,20000000.0
2005-02-02 19:15:00,5.71163,5.71238,5.71163,5.71238,12000000.0
2005-02-02 19:16:00,5.71189,5.71272,5.71189,5.71236,8000000.0
2005-02-02 19:17:00,5.71322,5.71347,5.71274,5.71295,18000000.0
2005-02-02 19:18:00,5.71253,5.71272,5.71208,5.71219,11000000.0
2005-02-02 19:19:00,5.71079,5.71218,5.71079,5.71175,12000000.0
2005-02-02 19:20:00,5.71212,5.71243,5.71093,5.71093,14000000.0
2005-02-02 19:21:00,5.7122,5.71287,5.71173,5.71196,13000000.0
2005-02-02 19:22:00,5.71225,5.71305,5.71225,5.71285,12000000.0
2005-02-02 19:23:00,5.71236,5.71303,5.71152,5.71152,14000000.0
2005-02-02 19:24:00,5.7132,5.71338,5.71252,5.71263,19000000.0
2005-02-02 19:25:00,5.71327,5.71336,5.71235,5.71252,8000000.0
2005-02-02 19:26:00,5.7125,5.71285,5.71213,5.71253,7000000.0
2005-02-02 19:27:00,5.71205,5.71281,5.71205,5.71234,20000000.0
2005-02-02 19:28:00,5.71236,5.71309,5.71221,5.71274,17000000.0
2005-02-02 19:29:00,5.71259,5.71339,5.71143,5.71339,10000000.0
2005-02-02 19:30:00,5.71329,5.71356,5.71258,5.71258,15000000.0
2005-02-02 19:31:00,5.71372,5.71372,5.712,5.712,11000000.0
2005-02-02 19:32:00,5.71171,5.71186,5.71135,5.71186,9000000.0
2005-02-02 19:33:00,5.71155,5.71209,5.71101,5.71138,14000000.0
2005-02-02 19:34:00,5.711,5.71148,5.71007,5.71092,17000000.0
2005-02-02 19:35:00,5.71148,5.71148,5.71025,5.71056,8000000.0
2005-02-02 19:36:00,5.7111,5.71142,5.71036,5.71045,15000000.0
2005-02-02 19:37:00,5.71003,5.71073,5.70993,5.71,8000000.0
2005-02-02 19:38:00,5.70981,5.71053,5.70975,5.70999,15000000.0
2005-02-02 19:39:00,5.71091,5.71091,5.70946,5.71023,17000000.0
2005-02-02 19:40:00,5.71017,5.71112,5.71009,5.71085,16000000.0
2005-02-02 19:41:00,5.71183,5.71184,5.70994,5.71104,11000000.0
2005-02-02 19:42:00,5.71077,5.71102,5.70999,5.71102,15000000.0
2005-02-02 19:43:00,5.71062,5.71062,5.70927,5.70962,14000000.0
2005-02-02 19:44:00,5.70946,5.7095,5.70819,5.70894,14000000.0
2005-02-02 19:45:00,5.70835,5.70914,5.70749,5.708,15000000.0
2005-02-02 19:46:00,5.70785,5.70863,5.70785,5.70863,15000000.0
2005-02-02 19:47:00,5.70748,5.70829,5.70706,5.70706,16000000.0
2005-02-02 19:48:00,5.70857,5.70918,5.70833,5.70905,16000000.0
2005-02-02 19:49:00,5.70904,5.70944,5.7081,5.7081,8000000.0
2005-02-02 19:50:00,5.70957,5.70957,5.70881,5.70918,9000000.0
2005-02-02 19:51:00,5.70914,5.70914,5.70776,5.70861,19000000.0
2005-02-02 19:52:00,5.70887,5.70913,5.70852,5.70882,11000000.0
2005-02-02 19:53:00,5.7095,5.71003,5.70907,5.70984,14000000.0
2005-02-02 19:54:00,5.70992,5.71018,5.70923,5.70923,18000000.0
2005-02-02 19:55:00,5.71009,5.71131,5.71009,5.7113,13000000.0
2005-02-02 19:56:00,5.71091,5.71127,5.71062,5.71092,10000000.0
2005-02-02 19:57:00,5.71024,5.71106,5.70993,5.71039,16000000.0
2005-02-02 19:58:00,5.71017,5.71095,5.71017,5.71037,15000000.0
2005-02-02 19:59:00,5.71015,5.71037,5.70949,5.71018,14000000.0
2005-02-02 20:00:00,5.71088,5.71088,5.70951,5.70998,11000000.0
2005-02-02 20:01:00,5.70912,5.70922,5.7073,5.7073,24000000.0
2005-02-02 20:02:00,5.70892,5.70962,5.70881,5.70935,11000000.0
2005-02-02 20:03:00,5.70946,5.7098,5.70885,5.7096,11000000.0
2005-02-02 20:04:00,5.70999,5.71033,5.7088,5.71033,10000000.0
2005-02-02 20:05:00,5.71054,5.71054,5.70938,5.70993,17000000.0
2005-02-02 20:06:00,5.70938,5.70991,5.70907,5.70991,10000000.0
2005-02-02 20:07:00,5.70894,5.70998,5.70894,5.70926,14000000.0
2005-02-02 20:08:00,5.71022,5.71022,5.70967,5.71005,13000000.0
2005-02-02 20:09:00,5.70994,5.70994,5.7088,5.7088,11000000.0
2005-02-02 20:10:00,5.70853,5.7096,5.70853,5.70925,11000000.0
2005-02-02 20:11:00,5.71039,5.71078,5.71002,5.71002,9000000.0
2005-02-02 20:12:00,5.70986,5.7106,5.70974,5.71025,16000000.0
2005-02-02 20:13:00,5.70973,5.71014,5.7095,5.7095,11000000.0
2005-02-02 20:14:00,5.70937,5.71026,5.70937,5.71026,19000000.0
2005-02-02 20:15:00,5.7097,5.71038,5.70954,5.71024,13000000.0
2005-02-02 20:16:00,5.71101,5.71101,5.70976,5.71,15000000.0
2005-02-02 20:17:00,5.70955,5.71004,5.70928,5.70993,8000000.0
2005-02-02 20:18:00,5.70945,5.71056,5.70929,5.71056,14000000.0
2005-02-02 20:19:00,5.71047,5.71071,5.71012,5.71071,14000000.0
2005-02-02 20:20:00,5.71069,5.71069,5.7097,5.7097,12000000.0
2005-02-02 20:21:00,5.71038,5.71175,5.70987,5.71175,9000000.0
2005-02-02 20:22:00,5.71127,5.71159,5.71054,5.71113,17000000.0
2005-02-02 20:23:00,5.71064,5.71064,5.70978,5.7103,11000000.0
2005-02-02 20:24:00,5.70949,5.71046,5.70887,5.71046,16000000.0
2005-02-02 20:25:00,5.71034,5.71034,5.70865,5.70977,11000000.0
2005-02-02 20:26:00,5.70959,5.70981,5.70897,5.70937,8000000.0
2005-02-02 20:27:00,5.70986,5.71012,5.7093,5.70937,13000000.0
2005-02-02 20:28:00,5.70931,5.71004,5.70931,5.70944,15000000.0
2005-02-02 20:29:00,5.70943,5.7102,5.70943,5.7102,16000000.0
2005-02-02 20:30:00,5.70998,5.70998,5.70913,5.70913,8000000.0
2005-02-02 20:31:00,5.71015,5.71017,5.7095,5.71017,18000000.0
2005-02-02 20:32:00,5.71009,5.71009,5.70912,5.70912,7000000.0
2005-02-02 20:33:00,5.7083,5.70937,5.70752,5.70937,13000000.0
2005-02-02 20:34:00,5.70989,5.71059,5.70903,5.70903,13000000.0
2005-02-02 20:35:00,5.70866,5.70866,5.70749,5.70819,9000000.0
2005-02-02 20:36:00,5.70916,5.70916,5.70852,5.70902,17000000.0
2005-02-02 20:37:00,5.70858,5.7094,5.70733,5.7094,14000000.0
2005-02-02 20:38:00,5.70937,5.70937,5.7081,5.70876,16000000.0
2005-02-02 20:39:00,5.70898,5.7091,5.70826,5.70863,14000000.0
2005-02-02 20:40:00,5.70889,5.70954,5.70861,5.70873,17000000.0
2005-02-02 20:41:00,5.70841,5.70863,5.70837,5.70837,16000000.0
2005-02-02 20:42:00,5.70803,5.70815,5.70697,5.70774,22000000.0
2005-02-02 20:43:00,5.70839,5.70846,5.70793,5.70793,18000000.0
2005-02-02 20:44:00,5.70874,5.70877,5.70777,5.70815,16000000.0
2005-02-02 20:45:00,5.70762,5.70793,5.7071,5.7074,8000000.0
2005-02-02 20:46:00,5.70798,5.70814,5.70733,5.70733,19000000.0
2005-02-02 20:47:00,5.7065,5.7074,5.70614,5.70712,12000000.0
2005-02-02 20:48:00,5.70795,5.70795,5.70711,5.70746,9000000.0
2005-02-02 20:49:00,5.70725,5.70747,5.70624,5.70683,19000000.0
2005-02-02 20:50:00,5.70692,5.70732,5.70623,5.70688,15000000.0
2005-02-02 20:51:00,5.70767,5.70768,5.7068,5.7071,9000000.0
2005-02-02 20:52:00,5.70652,5.70701,5.70586,5.70701,11000000.0
2005-02-02 20:53:00,5.70699,5.70731,5.70653,5.70679,15000000.0
2005-02-02 20:54:00,5.70653,5.70706,5.70551,5.70624,12000000.0
2005-02-02 20:55:00,5.70642,5.70642,5.70499,5.70631,18000000.0
2005-02-02 20:56:00,5.70666,5.70688,5.70666,5.70675,12000000.0
2005-02-02 20:57:00,5.7066,5.7066,5.70539,5.70542,13000000.0
2005-02-02 20:58:00,5.70583,5.70703,5.70506,5.70703,11000000.0
2005-02-02 20:59:00,5.70658,5.70658,5.70547,5.70547,11000000.0
2005-02-02 21:00:00,5.70645,5.70645,5.70577,5.70603,17000000.0
2005-02-02 21:01:00,5.70687,5.70692,5.70592,5.70627,10000000.0
2005-02-02 21:02:00,5.70671,5.70692,5.70624,5.70633,8000000.0
2005-02-02 21:03:00,5.70547,5.70635,5.70475,5.70562,19000000.0
2005-02-02 21:04:00,5.70677,5.70698,5.70625,5.7067,18000000.0
2005-02-02 21:05:00,5.70599,5.70696,5.70548,5.70665,14000000.0
2005-02-02 21:06:00,5.70694,5.70728,5.7064,5.70675,12000000.0
2005-02-02 21:07:00,5.70627,5.70731,5.70627,5.70716,10000000.0
2005-02-02 21:08:00,5.70698,5.70739,5.70684,5.70684,14000000.0
2005-02-02 21:09:00,5.70674,5.70676,5.70585,5.70585,16000000.0
2005-02-02 21:10:00,5.707,5.707,5.70552,5.70682,15000000.0
2005-02-02 21:11:00,5.70729,5.70761,5.70668,5.70674,13000000.0
2005-02-02 21:12:00,5.70663,5.70758,5.70647,5.70758,10000000.0
2005-02-02 21:13:00,5.70716,5.7083,5.70716,5.70755,14000000.0
2005-02-02 21:14:00,5.70723,5.70801,5.70696,5.70706,10000000.0
2005-02-02 21:15:00,5.70577,5.70674,5.70577,5.70662,15000000.0
2005-02-02 21:16:00,5.70695,5.70719,5.7065,5.70719,11000000.0
2005-02-02 21:17:00,5.70673,5.70673,5.70425,5.70557,13000000.0
2005-02-02 21:18:00,5.70663,5.70663,5.70161,5.70161,17000000.0
2005-02-02 21:19:00,5.70082,5.7047,5.70033,5.7047,12000000.0
2005-02-02 21:20:00,5.70433,5.70633,5.70433,5.70633,14000000.0
2005-02-02 21:21:00,5.70731,5.7111,5.70725,5.7111,11000000.0
2005-02-02 21:22:00,5.71139,5.71139,5.70848,5.71049,9000000.0
2005-02-02 21:23:00,5.70963,5.70971,5.70751,5.70751,7000000.0
2005-02-02 21:24:00,5.70951,5.71007,5.70895,5.70946,11000000.0
2005-02-02 21:25:00,5.70911,5.70911,5.70748,5.70748,7000000.0
2005-02-02 21:26:00,5.70635,5.70674,5.70433,5.70462,13000000.0
2005-02-02 21:27:00,5.70506,5.7062,5.70501,5.7062,11000000.0
2005-02-02 21:28:00,5.70606,5.70618,5.70381,5.70381,15000000.0
2005-02-02 21:29:00,5.70336,5.7035,5.70263,5.70336,12000000.0
2005-02-02 21:30:00,5.70285,5.70383,5.70271,5.7028,10000000.0
2005-02-02 21:31:00,5.70253,5.70319,5.70253,5.70316,10000000.0
2005-02-02 21:32:00,5.70214,5.70322,5.70214,5.70287,12000000.0
2005-02-02 21:33:00,5.70276,5.7039,5.70246,5.7039,19000000.0
2005-02-02 21:34:00,5.70241,5.70255,5.7014,5.70162,8000000.0
2005-02-02 21:35:00,5.7019,5.70264,5.7019,5.7023,20000000.0
2005-02-02 21:36:00,5.70081,5.70178,5.70049,5.70178,19000000.0
2005-02-02 21:37:00,5.70296,5.70389,5.70264,5.70375,19000000.0
2005-02-02 21:38:00,5.70309,5.70309,5.70197,5.70292,13000000.0
2005-02-02 21:39:00,5.70331,5.70349,5.70278,5.70304,17000000.0
2005-02-02 21:40:00,5.70318,5.70445,5.70282,5.70445,7000000.0
2005-02-02 21:41:00,5.70432,5.70432,5.70259,5.70273,11000000.0
2005-02-02 21:42:00,5.7019,5.70192,5.70132,5.70168,18000000.0
2005-02-02 21:43:00,5.70129,5.70142,5.70049,5.70069,13000000.0
2005-02-02 21:44:00,5.70117,5.70238,5.70097,5.70194,16000000.0
2005-02-02 21:45:00,5.70182,5.70295,5.70174,5.7027,11000000.0
2005-02-02 21:46:00,5.70321,5.70327,5.70211,5.70211,13000000.0
2005-02-02 21:47:00,5.70164,5.70211,5.70074,5.70211,13000000.0
2005-02-02 21:48:00,5.70188,5.70247,5.70184,5.70214,17000000.0
2005-02-02 21:49:00,5.70302,5.70381,5.70301,5.70381,8000000.0
2005-02-02 21:50:00,5.70327,5.70377,5.70271,5.703,11000000.0
2005-02-02 21:51:00,5.7038,5.7038,5.70246,5.70286,13000000.0
2005-02-02 21:52:00,5.70349,5.70349,5.70198,5.70236,13000000.0
2005-02-02 21:53:00,5.70137,5.70137,5.70011,5.70106,14000000.0
2005-02-02 21:54:00,5.702,5.7032,5.702,5.7032,11000000.0
2005-02-02 21:55:00,5.7037,5.70443,5.70331,5.70331,17000000.0
2005-02-02 21:56:00,5.70337,5.704,5.70323,5.7036,12000000.0
2005-02-02 21:57:00,5.70337,5.70364,5.70227,5.70301,16000000.0
2005-02-02 21:58:00,5.70262,5.70294,5.70165,5.70248,9000000.0
2005-02-02 21:59:00,5.70308,5.70326,5.70243,5.70285,18000000.0
2005-02-02 22:00:00,5.70246,5.70327,5.70217,5.703,13000000.0
2005-02-02 22:01:00,5.70298,5.70342,5.70272,5.70324,11000000.0
2005-02-02 22:02:00,5.70338,5.70351,5.70195,5.70228,17000000.0
2005-02-02 22:03:00,5.70277,5.7032,5.70182,5.70191,23000000.0
2005-02-02 22:04:00,5.7019,5.70221,5.70144,5.70164,15000000.0
2005-02-02 22:05:00,5.70121,5.70196,5.70121,5.70149,14000000.0
2005-02-02 22:06:00,5.70234,5.70266,5.70162,5.70189,15000000.0
2005-02-02 22:07:00,5.70097,5.70139,5.70065,5.70093,9000000.0
2005-02-02 22:08:00,5.70176,5.70244,5.70156,5.70206,18000000.0
2005-02-02 22:09:00,5.70196,5.7023,5.70173,5.70179,11000000.0
2005-02-02 22:10:00,5.70161,5.7032,5.70161,5.7032,7000000.0
2005-02-02 22:11:00,5.7044,5.70458,5.70382,5.70438,8000000.0
2005-02-02 22:12:00,5.70471,5.70506,5.70407,5.70506,16000000.0
2005-02-02 22:13:00,5.70472,5.7051,5.70444,5.70468,24000000.0
2005-02-02 22:14:00,5.70515,5.70515,5.70347,5.70347,9000000.0
2005-02-02 22:15:00,5.70401,5.70434,5.70388,5.70425,10000000.0
2005-02-02 22:16:00,5.70337,5.70395,5.70318,5.70387,13000000.0
2005-02-02 22:17:00,5.70391,5.70391,5.70302,5.70377,20000000.0
2005-02-02 22:18:00,5.70372,5.70436,5.70323,5.70428,11000000.0
2005-02-02 22:19:00,5.70368,5.70374,5.70251,5.70374,15000000.0
2005-02-02 22:20:00,5.70409,5.7042,5.70341,5.70375,16000000.0
2005-02-02 22:21:00,5.7041,5.7041,5.70312,5.70312,12000000.0
2005-02-02 22:22:00,5.70363,5.70445,5.70363,5.70442,14000000.0
2005-02-02 22:23:00,5.70372,5.70409,5.70294,5.70294,11000000.0
2005-02-02 22:24:00,5.70327,5.70426,5.70327,5.70365,16000000.0
2005-02-02 22:25:00,5.70398,5.70418,5.70328,5.70407,14000000.0
2005-02-02 22:26:00,5.70455,5.70501,5.70439,5.70483,10000000.0
2005-02-02 22:27:00,5.70468,5.70491,5.7038,5.70439,14000000.0
2005-02-02 22:28:00,5.70555,5.70563,5.7048,5.7048,12000000.0
2005-02-02 22:29:00,5.70484,5.70537,5.70472,5.70537,13000000.0
2005-02-02 22:30:00,5.70507,5.70507,5.70408,5.70474,8000000.0
2005-02-02 22:31:00,5.70503,5.70503,5.70415,5.70434,11000000.0
2005-02-02 22:32:00,5.70414,5.70474,5.70359,5.70407,20000000.0
2005-02-02 22:33:00,5.7036,5.70407,5.70306,5.70306,11000000.0
2005-02-02 22:34:00,5.70256,5.7031,5.70221,5.70286,10000000.0
2005-02-02 22:35:00,5.70351,5.70351,5.70241,5.70241,13000000.0
2005-02-02 22:36:00,5.70276,5.70365,5.70275,5.70365,9000000.0
2005-02-02 22:37:00,5.7031,5.70347,5.70232,5.70283,13000000.0
2005-02-02 22:38:00,5.70157,5.70314,5.70157,5.70298,9000000.0
2005-02-02 22:39:00,5.7029,5.70315,5.70164,5.70255,12000000.0
2005-02-02 22:40:00,5.70247,5.70304,5.70224,5.70304,9000000.0
2005-02-02 22:41:00,5.70342,5.70343,5.70252,5.70314,14000000.0
2005-02-02 22:42:00,5.70249,5.70313,5.70205,5.70254,13000000.0
2005-02-02 22:43:00,5.70261,5.70289,5.70157,5.70249,12000000.0
2005-02-02 22:44:00,5.70252,5.70262,5.70141,5.70236,15000000.0
2005-02-02 22:45:00,5.70207,5.70272,5.70137,5.70233,13000000.0
2005-02-02 22:46:00,5.70203,5.70203,5.7006,5.7006,14000000.0
2005-02-02 22:47:00,5.70224,5.70224,5.70073,5.70073,15000000.0
2005-02-02 22:48:00,5.70163,5.7026,5.70133,5.70174,13000000.0
2005-02-02 22:49:00,5.70257,5.70257,5.70116,5.70116,13000000.0
2005-02-02 22:50:00,5.70139,5.70245,5.70138,5.70245,15000000.0
2005-02-02 22:51:00,5.70292,5.70358,5.70259,5.70277,14000000.0
2005-02-02 22:52:00,5.70293,5.70392,5.70293,5.70367,9000000.0
2005-02-02 22:53:00,5.7035,5.70359,5.70261,5.70261,15000000.0
2005-02-02 22:54:00,5.70229,5.70423,5.70229,5.70377,17000000.0
2005-02-02 22:55:00,5.70438,5.70487,5.70438,5.70466,16000000.0
2005-02-02 22:56:00,5.70463,5.70463,5.70359,5.70426,13000000.0
2005-02-02 22:57:00,5.70304,5.70381,5.70304,5.70364,8000000.0
2005-02-02 22:58:00,5.70379,5.70403,5.703,5.70403,8000000.0
2005-02-02 22:59:00,5.70484,5.70484,5.70371,5.70434,19000000.0
2005-02-02 23:00:00,5.70479,5.70532,5.70471,5.70501,10000000.0
2005-02-02 23:01:00,5.70419,5.70465,5.70399,5.7044,7000000.0
2005-02-02 23:02:00,5.70406,5.70468,5.70406,5.70462,15000000.0
2005-02-02 23:03:00,5.70392,5.7041,5.70328,5.70404,17000000.0
2005-02-02 23:04:00,5.70433,5.70459,5.70424,5.70459,19000000.0
2005-02-02 23:05:00,5.70421,5.70421,5.7032,5.70372,9000000.0
2005-02-02 23:06:00,5.70336,5.70372,5.70257,5.7036,12000000.0
2005-02-02 23:07:00,5.70433,5.70435,5.70372,5.70435,14000000.0
2005-02-02 23:08:00,5.70408,5.70437,5.70322,5.70392,16000000.0
2005-02-02 23:09:00,5.70361,5.70381,5.70205,5.70205,9000000.0
2005-02-02 23:10:00,5.70349,5.70453,5.70349,5.70424,12000000.0
2005-02-02 23:11:00,5.70419,5.70423,5.70263,5.70422,14000000.0
2005-02-02 23:12:00,5.70473,5.70473,5.7037,5.7037,7000000.0
2005-02-02 23:13:00,5.70333,5.70451,5.70324,5.70451,14000000.0
2005-02-02 23:14:00,5.70452,5.70453,5.70325,5.70325,19000000.0
2005-02-02 23:15:00,5.70233,5.70414,5.70233,5.70414,13000000.0
2005-02-02 23:16:00,5.704,5.70438,5.70377,5.70438,15000000.0
2005-02-02 23:17:00,5.7043,5.70461,5.70395,5.70461,11000000.0
2005-02-02 23:18:00,5.70443,5.70495,5.70407,5.70409,12000000.0
2005-02-02 23:19:00,5.70452,5.70467,5.70379,5.70448,14000000.0
2005-02-02 23:20:00,5.70475,5.70516,5.70359,5.70403,19000000.0
2005-02-02 23:21:00,5.70439,5.70441,5.70357,5.70441,7000000.0
2005-02-02 23:22:00,5.70351,5.70433,5.70302,5.70402,15000000.0
2005-02-02 23:23:00,5.70387,5.70387,5.70284,5.70334,11000000.0
2005-02-02 23:24:00,5.70351,5.70395,5.70337,5.70392,14000000.0
2005-02-02 23:25:00,5.70306,5.70389,5.70236,5.70236,11000000.0
2005-02-02 23:26:00,5.70352,5.70419,5.70317,5.70317,14000000.0
2005-02-02 23:27:00,5.70463,5.70535,5.70429,5.70535,11000000.0
2005-02-02 23:28:00,5.70542,5.70542,5.70481,5.70513,12000000.0
2005-02-02 23:29:00,5.70516,5.70527,5.70409,5.7051,16000000.0
2005-02-02 23:30:00,5.70556,5.70615,5.70529,5.70579,20000000.0
2005-02-02 23:31:00,5.70506,5.70515,5.70457,5.70476,11000000.0
2005-02-02 23:32:00,5.70496,5.70544,5.70459,5.70544,16000000.0
2005-02-02 23:33:00,5.70549,5.70549,5.70406,5.70406,12000000.0
2005-02-02 23:34:00,5.70408,5.70555,5.70408,5.70555,13000000.0
2005-02-02 23:35:00,5.70591,5.70608,5.70552,5.70605,9000000.0
2005-02-02 23:36:00,5.70661,5.70661,5.70569,5.70601,9000000.0
2005-02-02 23:37:00,5.70628,5.70649,5.70585,5.7062,14000000.0
2005-02-02 23:38:00,5.70568,5.70615,5.7053,5.70608,13000000.0
2005-02-02 23:39:00,5.70556,5.70616,5.70502,5.70616,17000000.0
2005-02-02 23:40:00,5.70593,5.70656,5.70582,5.70629,12000000.0
2005-02-02 23:41:00,5.70637,5.70637,5.70549,5.70601,17000000.0
2005-02-02 23:42:00,5.70567,5.70631,5.70562,5.70608,22000000.0
2005-02-02 23:43:00,5.70612,5.70662,5.70604,5.70646,15000000.0
2005-02-02 23:44:00,5.70759,5.70882,5.70721,5.70882,14000000.0
2005-02-02 23:45:00,5.70765,5.70785,5.706,5.70688,20000000.0
2005-02-02 23:46:00,5.70856,5.70885,5.70815,5.70815,14000000.0
2005-02-02 23:47:00,5.7088,5.70904,5.70863,5.70866,10000000.0
2005-02-02 23:48:00,5.70807,5.70867,5.70708,5.70867,18000000.0
2005-02-02 23:49:00,5.70854,5.70891,5.70746,5.70822,14000000.0
2005-02-02 23:50:00,5.70855,5.70899,5.7076,5.70764,13000000.0
2005-02-02 23:51:00,5.70786,5.70786,5.70623,5.70754,8000000.0
2005-02-02 23:52:00,5.70846,5.70846,5.7079,5.70807,16000000.0
2005-02-02 23:53:00,5.70821,5.70831,5.70737,5.70737,18000000.0
2005-02-02 23:54:00,5.70839,5.70864,5.70764,5.70772,12000000.0
2005-02-02 23:55:00,5.70855,5.70889,5.70824,5.70825,19000000.0
2005-02-02 23:56:00,5.70836,5.7086,5.70747,5.7086,14000000.0
2005-02-02 23:57:00,5.7091,5.7091,5.70808,5.70808,16000000.0
2005-02-02 23:58:00,5.70809,5.70892,5.70805,5.70882,13000000.0
2005-02-02 23:59:00,5.70875,5.70894,5.7082,5.70827,14000000.0
2005-02-03 00:00:00,5.70822,5.70968,5.70822,5.70939,17000000.0
2005-02-03 00:01:00,5.70986,5.70986,5.70846,5.70907,12000000.0
2005-02-03 00:02:00,5.70939,5.70939,5.70829,5.70859,15000000.0
2005-02-03 00:03:00,5.70836,5.70836,5.70721,5.70721,14000000.0
2005-02-03 00:04:00,5.70736,5.70765,5.70682,5.707,12000000.0
2005-02-03 00:05:00,5.70763,5.70785,5.70712,5.7075,12000000.0
2005-02-03 00:06:00,5.70806,5.70811,5.70758,5.70768,12000000.0
2005-02-03 00:07:00,5.70873,5.70873,5.70796,5.70858,11000000.0
2005-02-03 00:08:00,5.70799,5.70874,5.70799,5.70866,15000000.0
2005-02-03 00:09:00,5.70939,5.71024,5.70895,5.71024,12000000.0
2005-02-03 00:10:00,5.70962,5.71044,5.70878,5.70992,19000000.0
2005-02-03 00:11:00,5.71005,5.7105,5.71005,5.71013,8000000.0
2005-02-03 00:12:00,5.71097,5.71131,5.7106,5.71083,9000000.0
2005-02-03 00:13:00,5.71038,5.71052,5.70924,5.71052,13000000.0
2005-02-03 00:14:00,5.70963,5.71027,5.70836,5.71027,14000000.0
2005-02-03 00:15:00,5.70933,5.70941,5.7085,5.70864,12000000.0
2005-02-03 00:16:00,5.70968,5.71054,5.70968,5.71054,12000000.0
2005-02-03 00:17:00,5.71062,5.71073,5.71023,5.71039,10000000.0
2005-02-03 00:18:00,5.71002,5.71051,5.70956,5.70969,19000000.0
2005-02-03 00:19:00,5.71026,5.71107,5.70994,5.7109,12000000.0
2005-02-03 00:20:00,5.71009,5.71026,5.70966,5.71001,11000000.0
2005-02-03 00:21:00,5.70869,5.70972,5.70851,5.70947,14000000.0
2005-02-03 00:22:00,5.70943,5.70982,5.70799,5.70982,13000000.0
2005-02-03 00:23:00,5.70994,5.70994,5.709,5.70984,13000000.0
2005-02-03 00:24:00,5.70996,5.70999,5.70981,5.70995,9000000.0
2005-02-03 00:25:00,5.70976,5.70976,5.70905,5.70935,13000000.0
2005-02-03 00:26:00,5.71001,5.71008,5.7092,5.70986,14000000.0
2005-02-03 00:27:00,5.70867,5.70986,5.70864,5.70986,15000000.0
2005-02-03 00:28:00,5.7087,5.70994,5.70863,5.7098,7000000.0
2005-02-03 00:29:00,5.71056,5.71056,5.70969,5.70969,17000000.0
2005-02-03 00:30:00,5.70972,5.71045,5.70972,5.71039,9000000.0
2005-02-03 00:31:00,5.71056,5.71056,5.70964,5.7098,13000000.0
2005-02-03 00:32:00,5.70989,5.71032,5.70954,5.70954,8000000.0
2005-02-03 00:33:00,5.70984,5.70988,5.70922,5.70928,19000000.0
2005-02-03 00:34:00,5.70901,5.70921,5.70857,5.70921,15000000.0
2005-02-03 00:35:00,5.70886,5.70912,5.70829,5.7087,12000000.0
2005-02-03 00:36:00,5.70894,5.70923,5.70871,5.70923,15000000.0
2005-02-03 00:37:00,5.70938,5.70952,5.70927,5.70952,15000000.0
2005-02-03 00:38:00,5.70918,5.7093,5.70826,5.70892,18000000.0
2005-02-03 00:39:00,5.70882,5.70882,5.70678,5.70678,20000000.0
2005-02-03 00:40:00,5.70696,5.70796,5.70696,5.70791,10000000.0
2005-02-03 00:41:00,5.70895,5.70915,5.70895,5.70915,9000000.0
2005-02-03 00:42:00,5.70882,5.70882,5.70812,5.70825,16000000.0
2005-02-03 00:43:00,5.70839,5.70878,5.70761,5.70878,16000000.0
2005-02-03 00:44:00,5.70895,5.70915,5.70895,5.70895,10000000.0
2005-02-03 00:45:00,5.70878,5.70878,5.70749,5.70818,16000000.0
2005-02-03 00:46:00,5.70864,5.70864,5.70765,5.70792,12000000.0
2005-02-03 00:47:00,5.70829,5.70841,5.70722,5.70756,8000000.0
2005-02-03 00:48:00,5.70711,5.70711,5.70485,5.70624,16000000.0
2005-02-03 00:49:00,5.70684,5.70692,5.70672,5.70688,11000000.0
2005-02-03 00:50:00,5.70597,5.70598,5.70575,5.70575,9000000.0
2005-02-03 00:51:00,5.70619,5.70642,5.70619,5.70636,9000000.0
2005-02-03 00:52:00,5.70637,5.70666,5.70559,5.70621,18000000.0
2005-02-03 00:53:00,5.7062,5.7062,5.7056,5.70568,12000000.0
2005-02-03 00:54:00,5.70505,5.70535,5.70395,5.70395,12000000.0
2005-02-03 00:55:00,5.70421,5.70554,5.70421,5.70504,11000000.0
2005-02-03 00:56:00,5.70519,5.70565,5.70385,5.70565,14000000.0
2005-02-03 00:57:00,5.70595,5.70615,5.70595,5.70608,15000000.0
2005-02-03 00:58:00,5.70612,5.70612,5.70586,5.70593,9000000.0
2005-02-03 00:59:00,5.7061,5.7061,5.70567,5.70574,17000000.0
2005-02-03 01:00:00,5.70575,5.70575,5.70534,5.70542,12000000.0
2005-02-03 01:01:00,5.70411,5.70543,5.70411,5.70543,15000000.0
2005-02-03 01:02:00,5.70576,5.7066,5.70568,5.7066,10000000.0
2005-02-03 01:03:00,5.70671,5.70672,5.70645,5.70672,13000000.0
2005-02-03 01:04:00,5.70653,5.70662,5.70571,5.70571,13000000.0
2005-02-03 01:05:00,5.70522,5.70522,5.70418,5.70418,13000000.0
2005-02-03 01:06:00,5.70406,5.70552,5.70406,5.70506,12000000.0
2005-02-03 01:07:00,5.70479,5.70576,5.70479,5.70555,13000000.0
2005-02-03 01:08:00,5.70578,5.70584,5.70513,5.70571,15000000.0
2005-02-03 01:09:00,5.70573,5.70642,5.70559,5.70637,17000000.0
2005-02-03 01:10:00,5.70617,5.70617,5.70445,5.70445,10000000.0
2005-02-03 01:11:00,5.70529,5.70554,5.70465,5.70532,11000000.0
2005-02-03 01:12:00,5.70577,5.70593,5.70514,5.70593,10000000.0
2005-02-03 01:13:00,5.70632,5.70639,5.70612,5.70622,11000000.0
2005-02-03 01:14:00,5.70615,5.70642,5.70611,5.70642,13000000.0
2005-02-03 01:15:00,5.70605,5.70611,5.70533,5.70533,9000000.0
2005-02-03 01:16:00,5.70536,5.7061,5.70536,5.70592,12000000.0
2005-02-03 01:17:00,5.70623,5.70623,5.70576,5.70576,11000000.0
2005-02-03 01:18:00,5.70546,5.70597,5.70539,5.70596,12000000.0
2005-02-03 01:19:00,5.70617,5.70617,5.70556,5.70568,19000000.0
2005-02-03 01:20:00,5.70555,5.7061,5.70555,5.70587,11000000.0
2005-02-03 01:21:00,5.70628,5.70628,5.7055,5.70572,12000000.0
2005-02-03 01:22:00,5.70552,5.70558,5.70505,5.7055,9000000.0
2005-02-03 01:23:00,5.70626,5.70642,5.70539,5.70619,13000000.0
2005-02-03 01:24:00,5.70768,5.70768,5.70713,5.70713,14000000.0
2005-02-03 01:25:00,5.70719,5.70726,5.70653,5.70664,11000000.0
2005-02-03 01:26:00,5.70708,5.70755,5.70708,5.70732,10000000.0
2005-02-03 01:27:00,5.70582,5.70669,5.70579,5.70663,17000000.0
2005-02-03 01:28:00,5.70699,5.70761,5.70699,5.70761,13000000.0
2005-02-03 01:29:00,5.70642,5.7081,5.70642,5.7081,19000000.0
2005-02-03 01:30:00,5.7083,5.7084,5.70693,5.70693,15000000.0
2005-02-03 01:31:00,5.70799,5.70799,5.70689,5.70796,15000000.0
2005-02-03 01:32:00,5.70875,5.70875,5.70855,5.70875,12000000.0
2005-02-03 01:33:00,5.70855,5.70866,5.70705,5.70705,8000000.0
2005-02-03 01:34:00,5.70735,5.70735,5.70606,5.70704,18000000.0
2005-02-03 01:35:00,5.7068,5.70717,5.70644,5.70687,12000000.0
2005-02-03 01:36:00,5.70681,5.70742,5.70613,5.70738,16000000.0
2005-02-03 01:37:00,5.70751,5.70839,5.70708,5.70839,15000000.0
2005-02-03 01:38:00,5.70888,5.70895,5.70875,5.70895,18000000.0
2005-02-03 01:39:00,5.70908,5.70908,5.70828,5.70884,10000000.0
2005-02-03 01:40:00,5.70901,5.70901,5.70821,5.70862,11000000.0
2005-02-03 01:41:00,5.7087,5.70926,5.70806,5.70806,16000000.0
2005-02-03 01:42:00,5.70878,5.70908,5.70787,5.70886,14000000.0
2005-02-03 01:43:00,5.70836,5.70854,5.70786,5.7081,16000000.0
2005-02-03 01:44:00,5.70869,5.70874,5.70729,5.70729,15000000.0
2005-02-03 01:45:00,5.70882,5.70932,5.70875,5.70932,16000000.0
2005-02-03 01:46:00,5.70817,5.70827,5.70741,5.70774,9000000.0
2005-02-03 01:47:00,5.70828,5.70828,5.70736,5.70811,17000000.0
2005-02-03 01:48:00,5.70813,5.70813,5.70747,5.70753,16000000.0
2005-02-03 01:49:00,5.70871,5.70871,5.7079,5.70867,10000000.0
2005-02-03 01:50:00,5.70753,5.70781,5.70742,5.70748,11000000.0
2005-02-03 01:51:00,5.70678,5.70689,5.70588,5.70626,12000000.0
2005-02-03 01:52:00,5.70448,5.70572,5.70448,5.70566,12000000.0
2005-02-03 01:53:00,5.70563,5.70589,5.70461,5.70589,18000000.0
2005-02-03 01:54:00,5.70599,5.7067,5.70591,5.70663,14000000.0
2005-02-03 01:55:00,5.7058,5.70663,5.70533,5.70591,18000000.0
2005-02-03 01:56:00,5.70612,5.70674,5.7061,5.70674,8000000.0
2005-02-03 01:57:00,5.70687,5.70718,5.70673,5.70718,13000000.0
2005-02-03 01:58:00,5.70702,5.70702,5.70648,5.70656,11000000.0
2005-02-03 01:59:00,5.70571,5.70645,5.70565,5.70645,11000000.0
2005-02-03 02:00:00,5.70623,5.70632,5.70563,5.70576,16000000.0
2005-02-03 02:01:00,5.7041,5.70526,5.7041,5.70526,21000000.0
2005-02-03 02:02:00,5.70428,5.70515,5.70428,5.70515,10000000.0
2005-02-03 02:03:00,5.70481,5.70481,5.70377,5.70449,8000000.0
2005-02-03 02:04:00,5.70466,5.70466,5.70341,5.70393,14000000.0
2005-02-03 02:05:00,5.70357,5.70375,5.70269,5.70269,14000000.0
2005-02-03 02:06:00,5.70389,5.70577,5.70389,5.70493,15000000.0
2005-02-03 02:07:00,5.70482,5.70526,5.7045,5.70508,10000000.0
2005-02-03 02:08:00,5.70523,5.7055,5.70424,5.70518,16000000.0
2005-02-03 02:09:00,5.70568,5.7064,5.70534,5.7064,18000000.0
2005-02-03 02:10:00,5.70672,5.70696,5.70602,5.70642,16000000.0
2005-02-03 02:11:00,5.7062,5.70681,5.70563,5.70637,14000000.0
2005-02-03 02:12:00,5.70633,5.70679,5.70534,5.70679,10000000.0
2005-02-03 02:13:00,5.70659,5.70711,5.70637,5.70711,15000000.0
2005-02-03 02:14:00,5.70709,5.70709,5.7059,5.70615,19000000.0
2005-02-03 02:15:00,5.70598,5.70598,5.7048,5.70573,12000000.0
2005-02-03 02:16:00,5.70578,5.70587,5.70521,5.70546,18000000.0
2005-02-03 02:17:00,5.70536,5.70563,5.70459,5.70532,14000000.0
2005-02-03 02:18:00,5.70489,5.7057,5.70476,5.70531,12000000.0
2005-02-03 02:19:00,5.70477,5.70583,5.70477,5.70565,14000000.0
2005-02-03 02:20:00,5.70549,5.70562,5.70434,5.70545,13000000.0
2005-02-03 02:21:00,5.70511,5.70511,5.704,5.7048,15000000.0
2005-02-03 02:22:00,5.70583,5.70599,5.70543,5.70588,13000000.0
2005-02-03 02:23:00,5.70567,5.70567,5.70479,5.7055,16000000.0
2005-02-03 02:24:00,5.70535,5.70535,5.70336,5.70336,17000000.0
2005-02-03 02:25:00,5.7033,5.70562,5.7033,5.70562,10000000.0
2005-02-03 02:26:00,5.70518,5.70541,5.70453,5.7049,13000000.0
2005-02-03 02:27:00,5.70471,5.70536,5.70462,5.70519,7000000.0
2005-02-03 02:28:00,5.70487,5.7052,5.70453,5.70495,9000000.0
2005-02-03 02:29:00,5.70505,5.70588,5.705,5.70565,20000000.0
2005-02-03 02:30:00,5.70585,5.70624,5.70565,5.70624,11000000.0
2005-02-03 02:31:00,5.70607,5.70628,5.70482,5.70628,9000000.0
2005-02-03 02:32:00,5.70698,5.70698,5.70598,5.70598,13000000.0
2005-02-03 02:33:00,5.70703,5.70782,5.70696,5.70772,14000000.0
2005-02-03 02:34:00,5.70773,5.70794,5.70689,5.70768,17000000.0
2005-02-03 02:35:00,5.70712,5.70712,5.70642,5.70684,15000000.0
2005-02-03 02:36:00,5.70687,5.70729,5.70666,5.70729,14000000.0
2005-02-03 02:37:00,5.70707,5.7077,5.70644,5.7077,13000000.0
2005-02-03 02:38:00,5.70742,5.70758,5.70587,5.70587,14000000.0
2005-02-03 02:39:00,5.70727,5.70747,5.70683,5.70709,15000000.0
2005-02-03 02:40:00,5.70753,5.70832,5.70722,5.70832,12000000.0
2005-02-03 02:41:00,5.7077,5.70804,5.7066,5.7066,13000000.0
2005-02-03 02:42:00,5.70755,5.70796,5.70669,5.70669,16000000.0
2005-02-03 02:43:00,5.70819,5.70848,5.70787,5.70787,18000000.0
2005-02-03 02:44:00,5.70902,5.70902,5.70815,5.70862,10000000.0
2005-02-03 02:45:00,5.70737,5.70839,5.70737,5.70839,14000000.0
2005-02-03 02:46:00,5.70901,5.70935,5.70866,5.70895,18000000.0
2005-02-03 02:47:00,5.70889,5.71017,5.70889,5.71017,17000000.0
2005-02-03 02:48:00,5.70943,5.70985,5.70895,5.7095,7000000.0
2005-02-03 02:49:00,5.70937,5.70973,5.70878,5.70941,13000000.0
2005-02-03 02:50:00,5.70887,5.70916,5.70806,5.70806,14000000.0
2005-02-03 02:51:00,5.70778,5.70954,5.70778,5.70941,15000000.0
2005-02-03 02:52:00,5.70953,5.70953,5.70879,5.70918,15000000.0
2005-02-03 02:53:00,5.7087,5.7087,5.70743,5.70861,9000000.0
2005-02-03 02:54:00,5.70933,5.70952,5.70853,5.70924,13000000.0
2005-02-03 02:55:00,5.70927,5.70971,5.70911,5.70953,11000000.0
2005-02-03 02:56:00,5.70955,5.70955,5.70842,5.70937,18000000.0
2005-02-03 02:57:00,5.70982,5.71055,5.70953,5.71052,13000000.0
2005-02-03 02:58:00,5.71035,5.71035,5.70996,5.71026,9000000.0
2005-02-03 02:59:00,5.71016,5.71027,5.70982,5.71015,14000000.0
2005-02-03 03:00:00,5.71027,5.71027,5.70868,5.70932,11000000.0
2005-02-03 03:01:00,5.70958,5.7099,5.70907,5.70954,11000000.0
2005-02-03 03:02:00,5.70882,5.70923,5.70763,5.70763,11000000.0
2005-02-03 03:03:00,5.70774,5.7087,5.70774,5.70851,23000000.0
2005-02-03 03:04:00,5.70865,5.70942,5.70853,5.70882,11000000.0
2005-02-03 03:05:00,5.70816,5.70816,5.70645,5.70722,17000000.0
2005-02-03 03:06:00,5.70702,5.70752,5.7064,5.70752,9000000.0
2005-02-03 03:07:00,5.70742,5.70767,5.70695,5.70736,15000000.0
2005-02-03 03:08:00,5.70745,5.7079,5.70729,5.70748,12000000.0
2005-02-03 03:09:00,5.70777,5.70842,5.70752,5.70842,15000000.0
2005-02-03 03:10:00,5.70831,5.70848,5.70772,5.70799,19000000.0
2005-02-03 03:11:00,5.70844,5.70846,5.70764,5.70764,15000000.0
2005-02-03 03:12:00,5.70805,5.71021,5.70805,5.71021,18000000.0
2005-02-03 03:13:00,5.71041,5.71244,5.71041,5.712,18000000.0
2005-02-03 03:14:00,5.71222,5.71277,5.71173,5.71176,10000000.0
2005-02-03 03:15:00,5.71081,5.71081,5.70928,5.70937,7000000.0
2005-02-03 03:16:00,5.70869,5.70951,5.70854,5.7092,8000000.0
2005-02-03 03:17:00,5.70946,5.70962,5.70875,5.70875,10000000.0
2005-02-03 03:18:00,5.70867,5.70867,5.70737,5.70802,15000000.0
2005-02-03 03:19:00,5.70744,5.70854,5.70709,5.70807,10000000.0
2005-02-03 03:20:00,5.70834,5.70847,5.70778,5.70778,16000000.0
2005-02-03 03:21:00,5.70827,5.70929,5.70827,5.70919,11000000.0
2005-02-03 03:22:00,5.70956,5.71035,5.70923,5.70993,10000000.0
2005-02-03 03:23:00,5.71031,5.71105,5.71006,5.71006,12000000.0
2005-02-03 03:24:00,5.70994,5.70997,5.70887,5.70916,13000000.0
2005-02-03 03:25:00,5.70823,5.70942,5.70823,5.70942,11000000.0
2005-02-03 03:26:00,5.70967,5.71037,5.7094,5.71029,13000000.0
2005-02-03 03:27:00,5.70951,5.7105,5.70951,5.70998,14000000.0
2005-02-03 03:28:00,5.70939,5.70958,5.70883,5.70909,18000000.0
2005-02-03 03:29:00,5.70949,5.70976,5.70926,5.70953,15000000.0
2005-02-03 03:30:00,5.70961,5.70961,5.70837,5.70837,10000000.0
2005-02-03 03:31:00,5.7082,5.70958,5.7082,5.70937,13000000.0
2005-02-03 03:32:00,5.70953,5.71003,5.70923,5.70923,16000000.0
2005-02-03 03:33:00,5.70914,5.70944,5.70892,5.70926,13000000.0
2005-02-03 03:34:00,5.70936,5.70976,5.70904,5.70973,16000000.0
2005-02-03 03:35:00,5.70991,5.71073,5.70938,5.71073,10000000.0
2005-02-03 03:36:00,5.71078,5.71121,5.71068,5.71075,11000000.0
2005-02-03 03:37:00,5.70972,5.71097,5.70972,5.71049,13000000.0
2005-02-03 03:38:00,5.7099,5.71007,5.70898,5.70898,13000000.0
2005-02-03 03:39:00,5.71032,5.71073,5.70966,5.71073,13000000.0
2005-02-03 03:40:00,5.71056,5.71094,5.71004,5.71094,12000000.0
2005-02-03 03:41:00,5.71096,5.71096,5.71012,5.71079,16000000.0
2005-02-03 03:42:00,5.71,5.71055,5.70944,5.71026,21000000.0
2005-02-03 03:43:00,5.70978,5.7099,5.70878,5.7099,18000000.0
2005-02-03 03:44:00,5.71058,5.71058,5.70897,5.70897,15000000.0
2005-02-03 03:45:00,5.70947,5.70972,5.70939,5.70962,9000000.0
2005-02-03 03:46:00,5.71004,5.71004,5.7089,5.70926,8000000.0
2005-02-03 03:47:00,5.70939,5.70997,5.70914,5.70997,11000000.0
2005-02-03 03:48:00,5.71001,5.71001,5.70891,5.70891,9000000.0
2005-02-03 03:49:00,5.70868,5.70868,5.70767,5.7079,16000000.0
2005-02-03 03:50:00,5.70787,5.7087,5.70787,5.70867,19000000.0
2005-02-03 03:51:00,5.70853,5.70908,5.70836,5.70836,9000000.0
2005-02-03 03:52:00,5.7087,5.70921,5.70806,5.70806,19000000.0
2005-02-03 03:53:00,5.70947,5.70953,5.709,5.70943,10000000.0
2005-02-03 03:54:00,5.71002,5.71046,5.70953,5.71007,17000000.0
2005-02-03 03:55:00,5.71003,5.71113,5.7095,5.71107,16000000.0
2005-02-03 03:56:00,5.71173,5.71232,5.71157,5.71196,7000000.0
2005-02-03 03:57:00,5.71212,5.71225,5.71137,5.71137,11000000.0
2005-02-03 03:58:00,5.71144,5.71195,5.7108,5.71158,12000000.0
2005-02-03 03:59:00,5.71171,5.71246,5.71112,5.71204,17000000.0
2005-02-03 04:00:00,5.71259,5.71289,5.71222,5.71256,12000000.0
2005-02-03 04:01:00,5.71265,5.71315,5.71252,5.71315,16000000.0
2005-02-03 04:02:00,5.71252,5.71292,5.71203,5.7128,14000000.0
2005-02-03 04:03:00,5.71235,5.71238,5.71146,5.71224,12000000.0
2005-02-03 04:04:00,5.71232,5.7125,5.71197,5.71238,16000000.0
2005-02-03 04:05:00,5.71219,5.71223,5.71157,5.71176,13000000.0
2005-02-03 04:06:00,5.71118,5.71176,5.71072,5.71127,16000000.0
2005-02-03 04:07:00,5.71148,5.71155,5.71033,5.7108,13000000.0
2005-02-03 04:08:00,5.71148,5.71148,5.71094,5.71148,14000000.0
2005-02-03 04:09:00,5.71144,5.71154,5.71103,5.71141,10000000.0
2005-02-03 04:10:00,5.71098,5.71098,5.70977,5.71005,12000000.0
2005-02-03 04:11:00,5.71055,5.71119,5.70977,5.70977,14000000.0
2005-02-03 04:12:00,5.70961,5.71124,5.70961,5.71116,19000000.0
2005-02-03 04:13:00,5.71152,5.71165,5.71065,5.71135,20000000.0
2005-02-03 04:14:00,5.71154,5.71244,5.71154,5.71201,12000000.0
2005-02-03 04:15:00,5.7123,5.71258,5.71178,5.71178,8000000.0
2005-02-03 04:16:00,5.71179,5.71197,5.71093,5.71093,13000000.0
2005-02-03 04:17:00,5.71065,5.7118,5.71065,5.7112,15000000.0
2005-02-03 04:18:00,5.71098,5.71102,5.7105,5.71102,9000000.0
2005-02-03 04:19:00,5.71082,5.71092,5.71025,5.71045,12000000.0
2005-02-03 04:20:00,5.70937,5.70953,5.70848,5.70952,9000000.0
2005-02-03 04:21:00,5.71086,5.71086,5.70942,5.70952,17000000.0
2005-02-03 04:22:00,5.70913,5.70953,5.70905,5.70936,14000000.0
2005-02-03 04:23:00,5.71019,5.71019,5.70934,5.70976,10000000.0
2005-02-03 04:24:00,5.70924,5.70989,5.70924,5.70983,12000000.0
2005-02-03 04:25:00,5.70908,5.70935,5.70845,5.70935,10000000.0
2005-02-03 04:26:00,5.70932,5.70932,5.70831,5.70914,7000000.0
2005-02-03 04:27:00,5.70961,5.71045,5.70954,5.71045,15000000.0
2005-02-03 04:28:00,5.70888,5.7095,5.70849,5.70936,7000000.0
2005-02-03 04:29:00,5.70961,5.71059,5.70951,5.71059,14000000.0
2005-02-03 04:30:00,5.71061,5.71061,5.70933,5.70974,11000000.0
2005-02-03 04:31:00,5.70946,5.70964,5.70914,5.7095,15000000.0
2005-02-03 04:32:00,5.70869,5.70912,5.70791,5.70852,17000000.0
2005-02-03 04:33:00,5.7084,5.70872,5.70789,5.70856,14000000.0
2005-02-03 04:34:00,5.70801,5.70802,5.70654,5.70761,9000000.0
2005-02-03 04:35:00,5.70725,5.70753,5.7069,5.70726,12000000.0
2005-02-03 04:36:00,5.7068,5.70748,5.70598,5.70708,12000000.0
2005-02-03 04:37:00,5.70859,5.70859,5.70769,5.70777,12000000.0
2005-02-03 04:38:00,5.70724,5.70747,5.70584,5.70684,11000000.0
2005-02-03 04:39:00,5.7077,5.70797,5.7072,5.70794,17000000.0
2005-02-03 04:40:00,5.70816,5.70853,5.70774,5.70838,9000000.0
2005-02-03 04:41:00,5.7092,5.70958,5.7088,5.7091,10000000.0
2005-02-03 04:42:00,5.7095,5.70968,5.70894,5.70902,8000000.0
2005-02-03 04:43:00,5.70756,5.70917,5.7075,5.70903,18000000.0
2005-02-03 04:44:00,5.70848,5.70866,5.70712,5.70866,9000000.0
2005-02-03 04:45:00,5.70809,5.70887,5.70758,5.70887,9000000.0
2005-02-03 04:46:00,5.70851,5.70931,5.70845,5.70889,16000000.0
2005-02-03 04:47:00,5.7088,5.7088,5.7081,5.70856,12000000.0
2005-02-03 04:48:00,5.70884,5.70896,5.70793,5.70843,10000000.0
2005-02-03 04:49:00,5.70809,5.70906,5.70809,5.70893,16000000.0
2005-02-03 04:50:00,5.70883,5.70922,5.70843,5.70898,16000000.0
2005-02-03 04:51:00,5.70915,5.70959,5.70886,5.70888,20000000.0
2005-02-03 04:52:00,5.70863,5.70863,5.70745,5.70745,13000000.0
2005-02-03 04:53:00,5.70891,5.70953,5.70891,5.70942,11000000.0
2005-02-03 04:54:00,5.70871,5.70898,5.70868,5.70896,11000000.0
2005-02-03 04:55:00,5.70975,5.70997,5.70973,5.70995,12000000.0
2005-02-03 04:56:00,5.70995,5.70995,5.70975,5.70988,16000000.0
2005-02-03 04:57:00,5.70981,5.71007,5.70909,5.71007,7000000.0
2005-02-03 04:58:00,5.70899,5.71064,5.70899,5.7094,13000000.0
2005-02-03 04:59:00,5.71002,5.71097,5.71002,5.71097,17000000.0
2005-02-03 05:00:00,5.71143,5.712,5.71074,5.712,10000000.0
2005-02-03 05:01:00,5.71224,5.71287,5.71211,5.71248,13000000.0
2005-02-03 05:02:00,5.7125,5.71292,5.71247,5.71271,18000000.0
2005-02-03 05:03:00,5.71205,5.71205,5.71072,5.71072,9000000.0
2005-02-03 05:04:00,5.7111,5.712,5.71074,5.71138,12000000.0
2005-02-03 05:05:00,5.71189,5.71189,5.71045,5.71045,10000000.0
2005-02-03 05:06:00,5.71056,5.71056,5.7092,5.7092,20000000.0
2005-02-03 05:07:00,5.71021,5.71052,5.70964,5.71052,10000000.0
2005-02-03 05:08:00,5.71051,5.71055,5.70897,5.7099,17000000.0
2005-02-03 05:09:00,5.70983,5.71089,5.70958,5.71089,15000000.0
2005-02-03 05:10:00,5.71112,5.71135,5.71047,5.71135,10000000.0
2005-02-03 05:11:00,5.7117,5.71181,5.71155,5.71155,16000000.0
2005-02-03 05:12:00,5.71129,5.71129,5.70936,5.71017,7000000.0
2005-02-03 05:13:00,5.71039,5.71088,5.70927,5.71088,12000000.0
2005-02-03 05:14:00,5.71108,5.71108,5.7102,5.71041,14000000.0
2005-02-03 05:15:00,5.70994,5.71026,5.70965,5.71003,16000000.0
2005-02-03 05:16:00,5.70928,5.70972,5.7083,5.70938,15000000.0
2005-02-03 05:17:00,5.70932,5.70932,5.7085,5.70915,10000000.0
2005-02-03 05:18:00,5.70877,5.70904,5.7079,5.70904,13000000.0
2005-02-03 05:19:00,5.7086,5.70943,5.7086,5.70915,13000000.0
2005-02-03 05:20:00,5.70899,5.70937,5.70827,5.70937,20000000.0
2005-02-03 05:21:00,5.7098,5.71001,5.70911,5.70961,9000000.0
2005-02-03 05:22:00,5.7094,5.70977,5.70859,5.7092,17000000.0
2005-02-03 05:23:00,5.70977,5.70977,5.70879,5.70969,14000000.0
2005-02-03 05:24:00,5.70943,5.70943,5.70828,5.70828,19000000.0
2005-02-03 05:25:00,5.70942,5.71045,5.70915,5.71045,13000000.0
2005-02-03 05:26:00,5.71056,5.71073,5.70931,5.70931,13000000.0
2005-02-03 05:27:00,5.71054,5.71054,5.70925,5.71018,13000000.0
2005-02-03 05:28:00,5.71069,5.71077,5.7102,5.71052,10000000.0
2005-02-03 05:29:00,5.71058,5.71153,5.71044,5.71152,17000000.0
2005-02-03 05:30:00,5.7114,5.71196,5.71101,5.71102,21000000.0
2005-02-03 05:31:00,5.71126,5.71242,5.71126,5.71236,13000000.0
2005-02-03 05:32:00,5.71244,5.71244,5.71195,5.71202,16000000.0
2005-02-03 05:33:00,5.71077,5.71122,5.71031,5.71122,13000000.0
2005-02-03 05:34:00,5.71156,5.71156,5.71026,5.71026,13000000.0
2005-02-03 05:35:00,5.71006,5.71122,5.71006,5.71072,14000000.0
2005-02-03 05:36:00,5.71026,5.71068,5.70907,5.7097,18000000.0
2005-02-03 05:37:00,5.70953,5.70953,5.70822,5.70874,12000000.0
2005-02-03 05:38:00,5.70982,5.70982,5.70867,5.70931,13000000.0
2005-02-03 05:39:00,5.70897,5.70921,5.70847,5.70878,21000000.0
2005-02-03 05:40:00,5.70832,5.70835,5.7075,5.70823,14000000.0
2005-02-03 05:41:00,5.70838,5.70973,5.70794,5.70973,13000000.0
2005-02-03 05:42:00,5.70816,5.7085,5.70803,5.70831,8000000.0
2005-02-03 05:43:00,5.70854,5.70854,5.70797,5.70802,13000000.0
2005-02-03 05:44:00,5.70825,5.7089,5.70774,5.7085,13000000.0
2005-02-03 05:45:00,5.70843,5.70946,5.70835,5.70942,24000000.0
2005-02-03 05:46:00,5.70958,5.70958,5.70811,5.70879,14000000.0
2005-02-03 05:47:00,5.70856,5.70986,5.70764,5.70986,11000000.0
2005-02-03 05:48:00,5.70949,5.70949,5.70833,5.7088,18000000.0
2005-02-03 05:49:00,5.70856,5.70871,5.70815,5.70828,10000000.0
2005-02-03 05:50:00,5.70846,5.70846,5.70801,5.70816,10000000.0
2005-02-03 05:51:00,5.70814,5.70831,5.70772,5.70817,11000000.0
2005-02-03 05:52:00,5.70798,5.7091,5.70757,5.7091,19000000.0
2005-02-03 05:53:00,5.70835,5.70869,5.70782,5.70869,15000000.0
2005-02-03 05:54:00,5.70854,5.70925,5.70808,5.70925,7000000.0
2005-02-03 05:55:00,5.70943,5.70943,5.70859,5.70881,12000000.0
2005-02-03 05:56:00,5.70902,5.70947,5.70841,5.70947,16000000.0
2005-02-03 05:57:00,5.7092,5.70978,5.7086,5.70978,11000000.0
2005-02-03 05:58:00,5.71026,5.71057,5.71023,5.71036,22000000.0
2005-02-03 05:59:00,5.70979,5.70979,5.70879,5.70907,9000000.0
2005-02-03 06:00:00,5.7099,5.7099,5.70839,5.70852,17000000.0
2005-02-03 06:01:00,5.70853,5.70886,5.70834,5.70874,18000000.0
2005-02-03 06:02:00,5.70889,5.70889,5.70737,5.70737,18000000.0
2005-02-03 06:03:00,5.70721,5.70938,5.70721,5.70938,16000000.0
2005-02-03 06:04:00,5.70906,5.7096,5.70794,5.7096,8000000.0
2005-02-03 06:05:00,5.70967,5.70967,5.70867,5.70922,10000000.0
2005-02-03 06:06:00,5.70804,5.71007,5.70779,5.71007,27000000.0
2005-02-03 06:07:00,5.7102,5.7102,5.70885,5.70902,17000000.0
2005-02-03 06:08:00,5.70764,5.7087,5.70764,5.70868,14000000.0
2005-02-03 06:09:00,5.70853,5.70981,5.70847,5.70981,13000000.0
2005-02-03 06:10:00,5.70952,5.71012,5.70929,5.70999,14000000.0
2005-02-03 06:11:00,5.70984,5.70984,5.70851,5.70932,16000000.0
2005-02-03 06:12:00,5.70976,5.71083,5.70976,5.7106,17000000.0
2005-02-03 06:13:00,5.71055,5.71055,5.70974,5.70977,14000000.0
2005-02-03 06:14:00,5.70894,5.70923,5.70894,5.70911,12000000.0
2005-02-03 06:15:00,5.70918,5.70988,5.70918,5.70954,13000000.0
2005-02-03 06:16:00,5.70955,5.70994,5.7088,5.7098,14000000.0
2005-02-03 06:17:00,5.70966,5.70989,5.70912,5.70912,11000000.0
2005-02-03 06:18:00,5.70961,5.71024,5.70929,5.71024,12000000.0
2005-02-03 06:19:00,5.71025,5.71043,5.70854,5.70941,19000000.0
2005-02-03 06:20:00,5.70847,5.7092,5.70847,5.70903,11000000.0
2005-02-03 06:21:00,5.70816,5.7094,5.70758,5.7094,9000000.0
2005-02-03 06:22:00,5.70961,5.70961,5.70802,5.70941,22000000.0
2005-02-03 06:23:00,5.70821,5.70921,5.70817,5.70867,18000000.0
2005-02-03 06:24:00,5.70882,5.70889,5.70815,5.70889,8000000.0
2005-02-03 06:25:00,5.70908,5.70914,5.70846,5.70858,9000000.0
2005-02-03 06:26:00,5.70768,5.70883,5.70768,5.70883,13000000.0
2005-02-03 06:27:00,5.70958,5.70992,5.70914,5.70992,15000000.0
2005-02-03 06:28:00,5.70913,5.71059,5.70913,5.71059,18000000.0
2005-02-03 06:29:00,5.71096,5.71096,5.70901,5.70998,16000000.0
2005-02-03 06:30:00,5.71049,5.71083,5.71026,5.71075,10000000.0
2005-02-03 06:31:00,5.71044,5.71085,5.71011,5.71017,13000000.0
2005-02-03 06:32:00,5.71022,5.71043,5.71006,5.71024,10000000.0
2005-02-03 06:33:00,5.71077,5.71077,5.70964,5.71001,10000000.0
2005-02-03 06:34:00,5.70996,5.71074,5.70987,5.71059,15000000.0
2005-02-03 06:35:00,5.71029,5.71045,5.70975,5.71013,13000000.0
2005-02-03 06:36:00,5.71017,5.71028,5.70945,5.70998,23000000.0
2005-02-03 06:37:00,5.71068,5.71068,5.70926,5.71011,11000000.0
2005-02-03 06:38:00,5.71113,5.71115,5.71048,5.71101,17000000.0
2005-02-03 06:39:00,5.71073,5.71073,5.70947,5.71039,8000000.0
2005-02-03 06:40:00,5.71057,5.71107,5.71051,5.71063,15000000.0
2005-02-03 06:41:00,5.7105,5.71121,5.71033,5.71078,15000000.0
2005-02-03 06:42:00,5.71071,5.71074,5.70988,5.71046,16000000.0
2005-02-03 06:43:00,5.7103,5.71056,5.70935,5.71011,12000000.0
2005-02-03 06:44:00,5.71052,5.71065,5.70977,5.7105,13000000.0
2005-02-03 06:45:00,5.7109,5.71099,5.70998,5.7107,14000000.0
2005-02-03 06:46:00,5.71095,5.71095,5.70991,5.71016,12000000.0
2005-02-03 06:47:00,5.71002,5.71003,5.70891,5.7091,11000000.0
2005-02-03 06:48:00,5.70766,5.70935,5.70766,5.70935,15000000.0
2005-02-03 06:49:00,5.70957,5.71012,5.70925,5.70986,17000000.0
2005-02-03 06:50:00,5.71019,5.71062,5.70961,5.71062,13000000.0
2005-02-03 06:51:00,5.71104,5.71128,5.71049,5.71049,8000000.0
2005-02-03 06:52:00,5.71104,5.71104,5.71035,5.71046,14000000.0
2005-02-03 06:53:00,5.71103,5.71128,5.7107,5.71119,13000000.0
2005-02-03 06:54:00,5.71069,5.71069,5.71006,5.71068,8000000.0
2005-02-03 06:55:00,5.71012,5.71052,5.70983,5.71052,10000000.0
2005-02-03 06:56:00,5.7105,5.71086,5.71028,5.71032,11000000.0
2005-02-03 06:57:00,5.71054,5.71082,5.7099,5.71003,17000000.0
2005-02-03 06:58:00,5.71073,5.71132,5.71042,5.711,12000000.0
2005-02-03 06:59:00,5.71057,5.71099,5.70987,5.7107,14000000.0
2005-02-03 07:00:00,5.71077,5.71137,5.71063,5.71104,11000000.0
2005-02-03 07:01:00,5.71073,5.71081,5.70985,5.70985,10000000.0
2005-02-03 07:02:00,5.70999,5.71064,5.70951,5.7097,14000000.0
2005-02-03 07:03:00,5.70921,5.70945,5.70921,5.70926,7000000.0
2005-02-03 07:04:00,5.70902,5.70949,5.70858,5.70949,16000000.0
2005-02-03 07:05:00,5.70946,5.70973,5.70891,5.70973,15000000.0
2005-02-03 07:06:00,5.70925,5.7095,5.70892,5.70944,16000000.0
2005-02-03 07:07:00,5.70952,5.70987,5.70895,5.70987,12000000.0
2005-02-03 07:08:00,5.71018,5.71032,5.71006,5.71032,8000000.0
2005-02-03 07:09:00,5.70862,5.70916,5.70846,5.70903,8000000.0
2005-02-03 07:10:00,5.70801,5.70888,5.70801,5.70856,16000000.0
2005-02-03 07:11:00,5.70882,5.70954,5.70781,5.70954,17000000.0
2005-02-03 07:12:00,5.70957,5.70957,5.70826,5.70845,20000000.0
2005-02-03 07:13:00,5.70958,5.71014,5.70952,5.71014,18000000.0
2005-02-03 07:14:00,5.70951,5.70955,5.70807,5.70913,11000000.0
2005-02-03 07:15:00,5.70914,5.70914,5.70791,5.70822,18000000.0
2005-02-03 07:16:00,5.70947,5.71007,5.7088,5.70964,18000000.0
2005-02-03 07:17:00,5.7095,5.71001,5.70944,5.70995,12000000.0
2005-02-03 07:18:00,5.71023,5.71099,5.70981,5.71069,18000000.0
2005-02-03 07:19:00,5.71101,5.71123,5.71025,5.71035,14000000.0
2005-02-03 07:20:00,5.71091,5.71091,5.7102,5.71086,18000000.0
2005-02-03 07:21:00,5.71116,5.71139,5.71052,5.71052,13000000.0
2005-02-03 07:22:00,5.7118,5.7118,5.71109,5.71117,14000000.0
2005-02-03 07:23:00,5.71231,5.71231,5.71129,5.71129,15000000.0
2005-02-03 07:24:00,5.71121,5.71178,5.71094,5.71175,16000000.0
2005-02-03 07:25:00,5.71181,5.71181,5.71079,5.71111,15000000.0
2005-02-03 07:26:00,5.71135,5.71139,5.70972,5.70972,13000000.0
2005-02-03 07:27:00,5.70933,5.71065,5.70921,5.71065,12000000.0
2005-02-03 07:28:00,5.71058,5.71058,5.70971,5.70976,22000000.0
2005-02-03 07:29:00,5.70928,5.7097,5.70871,5.7097,16000000.0
2005-02-03 07:30:00,5.70958,5.71025,5.7087,5.71025,14000000.0
2005-02-03 07:31:00,5.71055,5.71055,5.70976,5.71009,13000000.0
2005-02-03 07:32:00,5.71009,5.71009,5.70883,5.70895,9000000.0
2005-02-03 07:33:00,5.70924,5.71006,5.70924,5.71006,7000000.0
2005-02-03 07:34:00,5.71036,5.71036,5.70976,5.71012,18000000.0
2005-02-03 07:35:00,5.71109,5.71109,5.71022,5.71022,9000000.0
2005-02-03 07:36:00,5.70992,5.71111,5.70992,5.71041,13000000.0
2005-02-03 07:37:00,5.7094,5.71136,5.7094,5.71136,11000000.0
2005-02-03 07:38:00,5.71126,5.71126,5.71045,5.71057,11000000.0
2005-02-03 07:39:00,5.71001,5.71088,5.71001,5.71023,19000000.0
2005-02-03 07:40:00,5.70966,5.7101,5.70894,5.70894,11000000.0
2005-02-03 07:41:00,5.71065,5.71119,5.71052,5.71052,7000000.0
2005-02-03 07:42:00,5.70978,5.70985,5.70861,5.70861,13000000.0
2005-02-03 07:43:00,5.71018,5.71106,5.71018,5.71106,14000000.0
2005-02-03 07:44:00,5.71089,5.71089,5.70971,5.7099,10000000.0
2005-02-03 07:45:00,5.70957,5.71018,5.70951,5.70982,8000000.0
2005-02-03 07:46:00,5.70921,5.70978,5.70857,5.70857,13000000.0
2005-02-03 07:47:00,5.71032,5.71077,5.70989,5.70994,15000000.0
2005-02-03 07:48:00,5.70884,5.71013,5.70876,5.70876,13000000.0
2005-02-03 07:49:00,5.71037,5.71097,5.71037,5.71097,10000000.0
2005-02-03 07:50:00,5.7111,5.7111,5.70941,5.70988,17000000.0
2005-02-03 07:51:00,5.71092,5.71092,5.70973,5.70988,16000000.0
2005-02-03 07:52:00,5.71004,5.71007,5.70883,5.71007,13000000.0
2005-02-03 07:53:00,5.71041,5.71088,5.7099,5.71088,10000000.0
2005-02-03 07:54:00,5.71093,5.71093,5.70971,5.7108,11000000.0
2005-02-03 07:55:00,5.71036,5.71037,5.71007,5.71007,12000000.0
2005-02-03 07:56:00,5.71015,5.71015,5.70936,5.70966,13000000.0
2005-02-03 07:57:00,5.70985,5.70985,5.70935,5.7097,8000000.0
2005-02-03 07:58:00,5.70992,5.70997,5.70932,5.70966,14000000.0
2005-02-03 07:59:00,5.7096,5.7096,5.70834,5.70838,15000000.0
2005-02-03 08:00:00,5.70925,5.71024,5.70925,5.70989,10000000.0
2005-02-03 08:01:00,5.7095,5.7095,5.70836,5.70872,13000000.0
2005-02-03 08:02:00,5.7096,5.71033,5.70927,5.71017,14000000.0
2005-02-03 08:03:00,5.70913,5.70919,5.70808,5.70863,12000000.0
2005-02-03 08:04:00,5.70887,5.70911,5.70812,5.70911,16000000.0
2005-02-03 08:05:00,5.70794,5.70845,5.70699,5.70699,14000000.0
2005-02-03 08:06:00,5.70717,5.70861,5.70717,5.70792,19000000.0
2005-02-03 08:07:00,5.70779,5.70847,5.70779,5.70805,19000000.0
2005-02-03 08:08:00,5.70816,5.70864,5.7078,5.7085,11000000.0
2005-02-03 08:09:00,5.70839,5.70944,5.7081,5.70944,10000000.0
2005-02-03 08:10:00,5.70901,5.70992,5.70901,5.70986,16000000.0
2005-02-03 08:11:00,5.70988,5.71039,5.70955,5.71007,9000000.0
2005-02-03 08:12:00,5.71076,5.71101,5.71025,5.71101,10000000.0
2005-02-03 08:13:00,5.71077,5.71129,5.71077,5.7108,11000000.0
2005-02-03 08:14:00,5.71025,5.71059,5.7098,5.71055,12000000.0
2005-02-03 08:15:00,5.7105,5.7105,5.70891,5.70891,15000000.0
2005-02-03 08:16:00,5.70821,5.70947,5.70821,5.70947,14000000.0
2005-02-03 08:17:00,5.70937,5.71009,5.70895,5.71009,10000000.0
2005-02-03 08:18:00,5.71016,5.71083,5.71016,5.71083,9000000.0
2005-02-03 08:19:00,5.70938,5.70985,5.70877,5.70932,11000000.0
2005-02-03 08:20:00,5.71002,5.71002,5.70934,5.7094,11000000.0
2005-02-03 08:21:00,5.70905,5.70934,5.70848,5.70904,20000000.0
2005-02-03 08:22:00,5.70835,5.70882,5.7083,5.7083,8000000.0
2005-02-03 08:23:00,5.70904,5.70929,5.708,5.708,12000000.0
2005-02-03 08:24:00,5.70925,5.70974,5.70894,5.70954,13000000.0
2005-02-03 08:25:00,5.70915,5.7093,5.70848,5.70906,12000000.0
2005-02-03 08:26:00,5.70842,5.70886,5.70806,5.70845,13000000.0
2005-02-03 08:27:00,5.70726,5.70793,5.70693,5.70793,11000000.0
2005-02-03 08:28:00,5.70751,5.70817,5.70715,5.70817,8000000.0
2005-02-03 08:29:00,5.70717,5.70769,5.7066,5.7066,12000000.0
2005-02-03 08:30:00,5.70776,5.70776,5.70638,5.70638,11000000.0
2005-02-03 08:31:00,5.70802,5.70876,5.70753,5.70876,10000000.0
2005-02-03 08:32:00,5.70801,5.7083,5.70738,5.70738,13000000.0
2005-02-03 08:33:00,5.70746,5.70746,5.70605,5.70605,11000000.0
2005-02-03 08:34:00,5.70668,5.70752,5.70651,5.70721,17000000.0
2005-02-03 08:35:00,5.70702,5.70784,5.70698,5.70728,11000000.0
2005-02-03 08:36:00,5.7077,5.70848,5.70733,5.70838,10000000.0
2005-02-03 08:37:00,5.70805,5.70805,5.70747,5.70781,9000000.0
2005-02-03 08:38:00,5.7079,5.70829,5.7077,5.70795,18000000.0
2005-02-03 08:39:00,5.70876,5.70876,5.70742,5.70742,8000000.0
2005-02-03 08:40:00,5.70779,5.70834,5.70779,5.7083,7000000.0
2005-02-03 08:41:00,5.70788,5.70885,5.70786,5.70876,16000000.0
2005-02-03 08:42:00,5.70845,5.70913,5.70815,5.70879,14000000.0
2005-02-03 08:43:00,5.7097,5.7097,5.70891,5.70902,12000000.0
2005-02-03 08:44:00,5.70894,5.70897,5.70805,5.70831,9000000.0
2005-02-03 08:45:00,5.70898,5.70928,5.70857,5.70857,18000000.0
2005-02-03 08:46:00,5.70788,5.70804,5.7069,5.70704,14000000.0
2005-02-03 08:47:00,5.70727,5.70801,5.70718,5.70785,18000000.0
2005-02-03 08:48:00,5.70717,5.70783,5.70694,5.70697,12000000.0
2005-02-03 08:49:00,5.7073,5.70793,5.70688,5.70751,14000000.0
2005-02-03 08:50:00,5.70756,5.70772,5.70703,5.70703,16000000.0
2005-02-03 08:51:00,5.70731,5.70735,5.7061,5.70725,21000000.0
2005-02-03 08:52:00,5.70694,5.70772,5.70652,5.70676,20000000.0
2005-02-03 08:53:00,5.70623,5.70651,5.70569,5.70604,7000000.0
2005-02-03 08:54:00,5.70597,5.70626,5.70518,5.70602,17000000.0
2005-02-03 08:55:00,5.70639,5.7075,5.70623,5.7075,12000000.0
2005-02-03 08:56:00,5.70754,5.70754,5.70607,5.70722,17000000.0
2005-02-03 08:57:00,5.70708,5.70752,5.70683,5.70732,16000000.0
2005-02-03 08:58:00,5.70719,5.70722,5.70653,5.70687,12000000.0
2005-02-03 08:59:00,5.70673,5.70753,5.70658,5.70753,13000000.0
2005-02-03 09:00:00,5.70777,5.70826,5.70719,5.70803,17000000.0
2005-02-03 09:01:00,5.70872,5.70873,5.70785,5.70829,13000000.0
2005-02-03 09:02:00,5.70827,5.70868,5.70757,5.70868,8000000.0
2005-02-03 09:03:00,5.70868,5.70868,5.70735,5.70856,16000000.0
2005-02-03 09:04:00,5.70876,5.7097,5.70865,5.7097,8000000.0
2005-02-03 09:05:00,5.7099,5.7102,5.70948,5.7102,11000000.0
2005-02-03 09:06:00,5.71116,5.71246,5.71116,5.71179,10000000.0
2005-02-03 09:07:00,5.71211,5.71214,5.71138,5.71196,10000000.0
2005-02-03 09:08:00,5.71196,5.71217,5.71064,5.71064,19000000.0
2005-02-03 09:09:00,5.70975,5.71103,5.70927,5.71103,16000000.0
2005-02-03 09:10:00,5.71096,5.71119,5.71052,5.71112,8000000.0
2005-02-03 09:11:00,5.71135,5.71227,5.71117,5.7118,11000000.0
2005-02-03 09:12:00,5.71141,5.71175,5.70985,5.71162,16000000.0
2005-02-03 09:13:00,5.71148,5.71207,5.71095,5.71198,15000000.0
2005-02-03 09:14:00,5.71176,5.71235,5.71087,5.71121,17000000.0
2005-02-03 09:15:00,5.71199,5.71237,5.7114,5.71229,12000000.0
2005-02-03 09:16:00,5.71202,5.71268,5.71164,5.71268,14000000.0
2005-02-03 09:17:00,5.71216,5.71217,5.71087,5.7121,14000000.0
2005-02-03 09:18:00,5.71229,5.7124,5.71141,5.71168,18000000.0
2005-02-03 09:19:00,5.71181,5.71181,5.71083,5.71106,14000000.0
2005-02-03 09:20:00,5.71191,5.71191,5.71069,5.71114,18000000.0
2005-02-03 09:21:00,5.71216,5.71325,5.71177,5.71243,17000000.0
2005-02-03 09:22:00,5.71287,5.71386,5.71189,5.71386,13000000.0
2005-02-03 09:23:00,5.71459,5.71459,5.7134,5.71358,12000000.0
2005-02-03 09:24:00,5.71281,5.7135,5.71281,5.7131,14000000.0
2005-02-03 09:25:00,5.71246,5.71271,5.71189,5.71189,9000000.0
2005-02-03 09:26:00,5.71139,5.71408,5.71139,5.71408,13000000.0
2005-02-03 09:27:00,5.71381,5.71383,5.71269,5.71379,13000000.0
2005-02-03 09:28:00,5.71431,5.71502,5.71398,5.71502,19000000.0
2005-02-03 09:29:00,5.71377,5.71377,5.71213,5.71352,14000000.0
2005-02-03 09:30:00,5.71321,5.71321,5.71115,5.71203,15000000.0
2005-02-03 09:31:00,5.71159,5.71218,5.71086,5.71206,11000000.0
2005-02-03 09:32:00,5.7128,5.71315,5.71223,5.71239,16000000.0
2005-02-03 09:33:00,5.71411,5.71445,5.71368,5.7141,9000000.0
2005-02-03 09:34:00,5.71358,5.71423,5.71277,5.71357,18000000.0
2005-02-03 09:35:00,5.71345,5.71348,5.71241,5.713,14000000.0
2005-02-03 09:36:00,5.71369,5.71446,5.71326,5.71446,16000000.0
2005-02-03 09:37:00,5.71379,5.71386,5.7127,5.71333,20000000.0
2005-02-03 09:38:00,5.71294,5.7134,5.71223,5.71223,19000000.0
2005-02-03 09:39:00,5.7122,5.7136,5.7122,5.71312,16000000.0
2005-02-03 09:40:00,5.71211,5.71364,5.71197,5.71356,12000000.0
2005-02-03 09:41:00,5.71354,5.71354,5.71262,5.71284,18000000.0
2005-02-03 09:42:00,5.71311,5.7133,5.71196,5.7127,16000000.0
2005-02-03 09:43:00,5.71241,5.71297,5.71209,5.71226,15000000.0
2005-02-03 09:44:00,5.71321,5.71323,5.71206,5.71273,13000000.0
2005-02-03 09:45:00,5.71336,5.71378,5.71284,5.71284,13000000.0
2005-02-03 09:46:00,5.71246,5.71358,5.71246,5.71304,17000000.0
2005-02-03 09:47:00,5.71334,5.71407,5.71306,5.71332,13000000.0
2005-02-03 09:48:00,5.71357,5.71373,5.71247,5.71373,16000000.0
2005-02-03 09:49:00,5.71356,5.71426,5.71316,5.71413,17000000.0
2005-02-03 09:50:00,5.71345,5.71346,5.71252,5.71313,12000000.0
2005-02-03 09:51:00,5.71285,5.71338,5.71223,5.71256,16000000.0
2005-02-03 09:52:00,5.71275,5.71275,5.7118,5.71254,16000000.0
2005-02-03 09:53:00,5.71228,5.71311,5.71188,5.7119,15000000.0
2005-02-03 09:54:00,5.7119,5.71196,5.71085,5.71196,15000000.0
2005-02-03 09:55:00,5.71185,5.71269,5.71181,5.71231,15000000.0
2005-02-03 09:56:00,5.71217,5.71243,5.71135,5.71181,17000000.0
2005-02-03 09:57:00,5.71184,5.71299,5.71183,5.71202,12000000.0
2005-02-03 09:58:00,5.71196,5.71264,5.71166,5.71223,14000000.0
2005-02-03 09:59:00,5.71131,5.71131,5.71029,5.71029,10000000.0
2005-02-03 10:00:00,5.71,5.7102,5.70948,5.71007,11000000.0
2005-02-03 10:01:00,5.70972,5.70992,5.70908,5.70908,24000000.0
2005-02-03 10:02:00,5.70874,5.70983,5.70872,5.70971,14000000.0
2005-02-03 10:03:00,5.71022,5.71119,5.71006,5.71119,16000000.0
2005-02-03 10:04:00,5.71096,5.71119,5.71031,5.71114,10000000.0
2005-02-03 10:05:00,5.71141,5.71174,5.71107,5.71128,10000000.0
2005-02-03 10:06:00,5.71141,5.7115,5.71012,5.71134,9000000.0
2005-02-03 10:07:00,5.71103,5.71118,5.71045,5.71045,11000000.0
2005-02-03 10:08:00,5.71115,5.71142,5.71035,5.71105,9000000.0
2005-02-03 10:09:00,5.71147,5.71165,5.71112,5.71165,11000000.0
2005-02-03 10:10:00,5.71123,5.71165,5.71042,5.71114,15000000.0
2005-02-03 10:11:00,5.71035,5.71113,5.70956,5.70956,16000000.0
2005-02-03 10:12:00,5.70933,5.70983,5.70826,5.7094,19000000.0
2005-02-03 10:13:00,5.70965,5.70965,5.70803,5.70885,9000000.0
2005-02-03 10:14:00,5.70979,5.70979,5.70869,5.70935,11000000.0
2005-02-03 10:15:00,5.70877,5.70935,5.70852,5.70931,8000000.0
2005-02-03 10:16:00,5.70959,5.70984,5.70901,5.70967,17000000.0
2005-02-03 10:17:00,5.70943,5.70952,5.70859,5.70898,16000000.0
2005-02-03 10:18:00,5.70897,5.70929,5.70848,5.70854,16000000.0
2005-02-03 10:19:00,5.70975,5.70986,5.70929,5.70986,17000000.0
2005-02-03 10:20:00,5.70854,5.70938,5.70776,5.70776,16000000.0
2005-02-03 10:21:00,5.70919,5.70953,5.70901,5.70906,7000000.0
2005-02-03 10:22:00,5.70915,5.70915,5.70771,5.70865,10000000.0
2005-02-03 10:23:00,5.70876,5.70902,5.70771,5.70859,14000000.0
2005-02-03 10:24:00,5.7094,5.70971,5.70901,5.70921,13000000.0
2005-02-03 10:25:00,5.70934,5.70965,5.70818,5.70818,12000000.0
2005-02-03 10:26:00,5.70958,5.70958,5.70931,5.70937,11000000.0
2005-02-03 10:27:00,5.70951,5.70951,5.70835,5.70933,13000000.0
2005-02-03 10:28:00,5.7095,5.70967,5.70853,5.7091,13000000.0
2005-02-03 10:29:00,5.7093,5.70978,5.7087,5.7089,11000000.0
2005-02-03 10:30:00,5.70917,5.70985,5.70904,5.70953,9000000.0
2005-02-03 10:31:00,5.70962,5.7104,5.70962,5.71014,16000000.0
2005-02-03 10:32:00,5.71051,5.71127,5.71039,5.71075,9000000.0
2005-02-03 10:33:00,5.71107,5.71132,5.70981,5.71123,12000000.0
2005-02-03 10:34:00,5.71095,5.71095,5.70985,5.71047,11000000.0
2005-02-03 10:35:00,5.71156,5.71156,5.71015,5.7114,17000000.0
2005-02-03 10:36:00,5.71141,5.71141,5.70918,5.71073,10000000.0
2005-02-03 10:37:00,5.71135,5.71243,5.71135,5.7121,15000000.0
2005-02-03 10:38:00,5.71138,5.71146,5.71038,5.71062,17000000.0
2005-02-03 10:39:00,5.71008,5.71099,5.70956,5.70997,13000000.0
2005-02-03 10:40:00,5.71061,5.71094,5.70986,5.71094,10000000.0
2005-02-03 10:41:00,5.71095,5.71116,5.70972,5.71092,15000000.0
2005-02-03 10:42:00,5.71048,5.71104,5.71002,5.71104,12000000.0
2005-02-03 10:43:00,5.71045,5.71174,5.71039,5.71148,13000000.0
2005-02-03 10:44:00,5.71144,5.71144,5.7104,5.71137,12000000.0
2005-02-03 10:45:00,5.71046,5.71118,5.70982,5.7107,13000000.0
2005-02-03 10:46:00,5.71064,5.71084,5.70997,5.71067,13000000.0
2005-02-03 10:47:00,5.70946,5.7096,5.70873,5.70959,7000000.0
2005-02-03 10:48:00,5.70967,5.7098,5.70881,5.70915,12000000.0
2005-02-03 10:49:00,5.70925,5.71025,5.70925,5.70957,10000000.0
2005-02-03 10:50:00,5.70996,5.71027,5.70881,5.70955,14000000.0
2005-02-03 10:51:00,5.70944,5.71055,5.70926,5.71052,11000000.0
2005-02-03 10:52:00,5.71155,5.71157,5.71,5.71134,20000000.0
2005-02-03 10:53:00,5.71212,5.71269,5.71176,5.7125,9000000.0
2005-02-03 10:54:00,5.71267,5.71357,5.71229,5.71229,18000000.0
2005-02-03 10:55:00,5.71264,5.71316,5.7121,5.71304,10000000.0
2005-02-03 10:56:00,5.71312,5.71312,5.71177,5.71312,11000000.0
2005-02-03 10:57:00,5.71326,5.71354,5.7127,5.71354,8000000.0
2005-02-03 10:58:00,5.71247,5.71278,5.71193,5.71249,10000000.0
2005-02-03 10:59:00,5.71171,5.71234,5.71146,5.71226,10000000.0
2005-02-03 11:00:00,5.71221,5.71274,5.71176,5.71179,15000000.0
2005-02-03 11:01:00,5.71213,5.71227,5.71144,5.71222,12000000.0
2005-02-03 11:02:00,5.71299,5.71305,5.71181,5.71305,8000000.0
2005-02-03 11:03:00,5.71279,5.71279,5.71201,5.7127,11000000.0
2005-02-03 11:04:00,5.71196,5.71337,5.71196,5.71337,15000000.0
2005-02-03 11:05:00,5.71335,5.71382,5.71296,5.71319,17000000.0
2005-02-03 11:06:00,5.71297,5.71401,5.71253,5.71401,12000000.0
2005-02-03 11:07:00,5.71461,5.71461,5.71357,5.71377,11000000.0
2005-02-03 11:08:00,5.71269,5.71312,5.71157,5.71243,22000000.0
2005-02-03 11:09:00,5.71299,5.71347,5.71181,5.71299,9000000.0
2005-02-03 11:10:00,5.7127,5.71342,5.71232,5.71299,16000000.0
2005-02-03 11:11:00,5.71288,5.71329,5.71288,5.71328,7000000.0
2005-02-03 11:12:00,5.71326,5.71402,5.71237,5.71324,15000000.0
2005-02-03 11:13:00,5.7139,5.7139,5.71257,5.71388,11000000.0
2005-02-03 11:14:00,5.71325,5.71351,5.71235,5.71244,18000000.0
2005-02-03 11:15:00,5.71269,5.71285,5.71181,5.71259,11000000.0
2005-02-03 11:16:00,5.71226,5.71285,5.7118,5.71181,13000000.0
2005-02-03 11:17:00,5.71169,5.71222,5.71149,5.71176,13000000.0
2005-02-03 11:18:00,5.71229,5.71243,5.71145,5.71238,9000000.0
2005-02-03 11:19:00,5.71282,5.71343,5.71263,5.71264,17000000.0
2005-02-03 11:20:00,5.71295,5.71355,5.71295,5.7135,14000000.0
2005-02-03 11:21:00,5.71297,5.71331,5.71246,5.71294,14000000.0
2005-02-03 11:22:00,5.71251,5.71251,5.7112,5.71126,22000000.0
2005-02-03 11:23:00,5.71107,5.71356,5.71107,5.71252,8000000.0
2005-02-03 11:24:00,5.71211,5.71221,5.71061,5.71123,18000000.0
2005-02-03 11:25:00,5.71084,5.71134,5.71029,5.71134,9000000.0
2005-02-03 11:26:00,5.7116,5.71237,5.71147,5.71237,15000000.0
2005-02-03 11:27:00,5.71133,5.71168,5.71103,5.71146,10000000.0
2005-02-03 11:28:00,5.71208,5.7123,5.71133,5.71206,13000000.0
2005-02-03 11:29:00,5.71154,5.71222,5.7112,5.71166,17000000.0
2005-02-03 11:30:00,5.71139,5.71181,5.71118,5.71165,13000000.0
2005-02-03 11:31:00,5.7111,5.71197,5.71043,5.71131,12000000.0
2005-02-03 11:32:00,5.71026,5.71114,5.71012,5.71012,20000000.0
2005-02-03 11:33:00,5.7093,5.71045,5.7093,5.70976,16000000.0
2005-02-03 11:34:00,5.71064,5.71081,5.71007,5.71081,13000000.0
2005-02-03 11:35:00,5.71096,5.71171,5.71046,5.71171,14000000.0
2005-02-03 11:36:00,5.7117,5.7117,5.7109,5.7113,11000000.0
2005-02-03 11:37:00,5.7114,5.71197,5.71033,5.71103,16000000.0
2005-02-03 11:38:00,5.71141,5.71153,5.71052,5.71147,8000000.0
2005-02-03 11:39:00,5.71136,5.71176,5.71121,5.7115,11000000.0
2005-02-03 11:40:00,5.71152,5.71202,5.71087,5.71137,12000000.0
2005-02-03 11:41:00,5.7115,5.71196,5.71112,5.71196,10000000.0
2005-02-03 11:42:00,5.71276,5.71281,5.71197,5.71251,10000000.0
2005-02-03 11:43:00,5.71301,5.71301,5.71149,5.71242,17000000.0
2005-02-03 11:44:00,5.71336,5.71336,5.71251,5.71267,15000000.0
2005-02-03 11:45:00,5.7133,5.71348,5.71246,5.71309,16000000.0
2005-02-03 11:46:00,5.71339,5.71357,5.71285,5.71285,7000000.0
2005-02-03 11:47:00,5.71361,5.71368,5.71291,5.71331,16000000.0
2005-02-03 11:48:00,5.71362,5.71398,5.71313,5.71368,13000000.0
2005-02-03 11:49:00,5.71254,5.71401,5.71254,5.71318,10000000.0
2005-02-03 11:50:00,5.71376,5.71376,5.71277,5.71317,12000000.0
2005-02-03 11:51:00,5.71182,5.71312,5.71182,5.71298,14000000.0
2005-02-03 11:52:00,5.71306,5.71312,5.71178,5.71261,18000000.0
2005-02-03 11:53:00,5.71229,5.71288,5.71156,5.71156,16000000.0
2005-02-03 11:54:00,5.71132,5.71264,5.71132,5.7119,8000000.0
2005-02-03 11:55:00,5.71309,5.7135,5.71236,5.71236,8000000.0
2005-02-03 11:56:00,5.71251,5.71272,5.71207,5.71212,8000000.0
2005-02-03 11:57:00,5.71243,5.71282,5.71179,5.7126,11000000.0
2005-02-03 11:58:00,5.71342,5.71342,5.7119,5.71255,14000000.0
2005-02-03 11:59:00,5.71274,5.71278,5.71034,5.71034,11000000.0
2005-02-03 12:00:00,5.71172,5.71208,5.71111,5.71187,15000000.0
2005-02-03 12:01:00,5.71145,5.71213,5.71129,5.71172,13000000.0
2005-02-03 12:02:00,5.71142,5.71142,5.70983,5.71052,15000000.0
2005-02-03 12:03:00,5.71008,5.71109,5.71008,5.71076,11000000.0
2005-02-03 12:04:00,5.71029,5.71059,5.70942,5.71048,9000000.0
2005-02-03 12:05:00,5.7107,5.71091,5.70966,5.70966,9000000.0
2005-02-03 12:06:00,5.7092,5.70983,5.70884,5.70954,15000000.0
2005-02-03 12:07:00,5.70973,5.70999,5.70926,5.70964,11000000.0
2005-02-03 12:08:00,5.70886,5.70918,5.70817,5.70829,8000000.0
2005-02-03 12:09:00,5.7086,5.70996,5.7086,5.70899,18000000.0
2005-02-03 12:10:00,5.70892,5.70892,5.70756,5.70756,14000000.0
2005-02-03 12:11:00,5.70696,5.70733,5.70638,5.70706,9000000.0
2005-02-03 12:12:00,5.70705,5.70927,5.70702,5.70927,18000000.0
2005-02-03 12:13:00,5.7094,5.7094,5.70873,5.70886,12000000.0
2005-02-03 12:14:00,5.7089,5.70898,5.70819,5.70858,10000000.0
2005-02-03 12:15:00,5.7083,5.70893,5.70821,5.70836,8000000.0
2005-02-03 12:16:00,5.7083,5.70901,5.70748,5.70901,14000000.0
2005-02-03 12:17:00,5.70855,5.70866,5.70811,5.70858,13000000.0
2005-02-03 12:18:00,5.70829,5.70829,5.70663,5.70663,10000000.0
2005-02-03 12:19:00,5.70686,5.70723,5.7063,5.70636,11000000.0
2005-02-03 12:20:00,5.70581,5.70672,5.70552,5.70622,8000000.0
2005-02-03 12:21:00,5.70672,5.70769,5.70672,5.70765,20000000.0
2005-02-03 12:22:00,5.70778,5.70834,5.70735,5.70752,14000000.0
2005-02-03 12:23:00,5.70619,5.70728,5.70569,5.70637,11000000.0
2005-02-03 12:24:00,5.70711,5.70754,5.70648,5.70754,17000000.0
2005-02-03 12:25:00,5.70676,5.70758,5.70676,5.70688,12000000.0
2005-02-03 12:26:00,5.70717,5.70825,5.70717,5.70822,7000000.0
2005-02-03 12:27:00,5.70764,5.70818,5.70666,5.70666,7000000.0
2005-02-03 12:28:00,5.70755,5.70811,5.70704,5.70771,19000000.0
2005-02-03 12:29:00,5.70678,5.70821,5.70598,5.70821,12000000.0
2005-02-03 12:30:00,5.70841,5.70841,5.70753,5.70779,10000000.0
2005-02-03 12:31:00,5.70823,5.70823,5.70736,5.70754,12000000.0
2005-02-03 12:32:00,5.70702,5.70804,5.70702,5.70804,12000000.0
2005-02-03 12:33:00,5.70735,5.70794,5.70717,5.70717,15000000.0
2005-02-03 12:34:00,5.70736,5.70746,5.70634,5.70703,12000000.0
2005-02-03 12:35:00,5.70603,5.70657,5.70545,5.70635,12000000.0
2005-02-03 12:36:00,5.70646,5.70722,5.7062,5.70673,15000000.0
2005-02-03 12:37:00,5.70669,5.70669,5.70582,5.7059,8000000.0
2005-02-03 12:38:00,5.70551,5.70692,5.70471,5.70567,15000000.0
2005-02-03 12:39:00,5.70564,5.70595,5.7046,5.7046,14000000.0
2005-02-03 12:40:00,5.70483,5.70534,5.70467,5.70514,18000000.0
2005-02-03 12:41:00,5.70579,5.70589,5.70447,5.70541,11000000.0
2005-02-03 12:42:00,5.70494,5.70593,5.70494,5.70552,17000000.0
2005-02-03 12:43:00,5.7057,5.70651,5.70508,5.70651,11000000.0
2005-02-03 12:44:00,5.70632,5.70652,5.70605,5.70629,13000000.0
2005-02-03 12:45:00,5.7058,5.70594,5.70472,5.70502,10000000.0
2005-02-03 12:46:00,5.70526,5.70574,5.70483,5.70558,20000000.0
2005-02-03 12:47:00,5.70574,5.70593,5.70531,5.70532,10000000.0
2005-02-03 12:48:00,5.70607,5.70611,5.70569,5.70611,10000000.0
2005-02-03 12:49:00,5.70537,5.70554,5.70395,5.70395,15000000.0
2005-02-03 12:50:00,5.70485,5.70537,5.70411,5.70414,14000000.0
2005-02-03 12:51:00,5.7059,5.70611,5.70537,5.70547,14000000.0
2005-02-03 12:52:00,5.7053,5.70585,5.70474,5.70474,9000000.0
2005-02-03 12:53:00,5.70436,5.70507,5.70371,5.70507,9000000.0
2005-02-03 12:54:00,5.70514,5.70693,5.70514,5.70606,20000000.0
2005-02-03 12:55:00,5.70652,5.70655,5.70507,5.70507,12000000.0
2005-02-03 12:56:00,5.70632,5.70668,5.70554,5.70561,7000000.0
2005-02-03 12:57:00,5.70611,5.70631,5.70453,5.70453,13000000.0
2005-02-03 12:58:00,5.70591,5.70602,5.70531,5.70536,16000000.0
2005-02-03 12:59:00,5.70478,5.70577,5.70475,5.70527,14000000.0
2005-02-03 13:00:00,5.70638,5.70638,5.70486,5.70531,12000000.0
2005-02-03 13:01:00,5.70454,5.70605,5.70429,5.70469,17000000.0
2005-02-03 13:02:00,5.70535,5.70568,5.70504,5.70535,10000000.0
2005-02-03 13:03:00,5.70542,5.70643,5.70477,5.70643,22000000.0
2005-02-03 13:04:00,5.70658,5.70828,5.70621,5.70773,20000000.0
2005-02-03 13:05:00,5.70809,5.70847,5.70769,5.7078,14000000.0
2005-02-03 13:06:00,5.70754,5.70765,5.7068,5.7076,17000000.0
2005-02-03 13:07:00,5.70738,5.70738,5.706,5.70716,22000000.0
2005-02-03 13:08:00,5.70673,5.70695,5.70545,5.70669,12000000.0
2005-02-03 13:09:00,5.70673,5.70749,5.70623,5.70623,12000000.0
2005-02-03 13:10:00,5.70568,5.70634,5.70425,5.70599,20000000.0
2005-02-03 13:11:00,5.70648,5.70673,5.70597,5.70642,12000000.0
2005-02-03 13:12:00,5.70691,5.70691,5.70533,5.70621,16000000.0
2005-02-03 13:13:00,5.70543,5.70648,5.70543,5.70616,14000000.0
2005-02-03 13:14:00,5.70698,5.70793,5.70666,5.70686,17000000.0
2005-02-03 13:15:00,5.7075,5.70791,5.70716,5.70723,7000000.0
2005-02-03 13:16:00,5.70772,5.70806,5.70643,5.70665,9000000.0
2005-02-03 13:17:00,5.70636,5.70774,5.70627,5.70627,15000000.0
2005-02-03 13:18:00,5.70654,5.70738,5.70654,5.70714,17000000.0
2005-02-03 13:19:00,5.70728,5.70728,5.70603,5.70662,15000000.0
2005-02-03 13:20:00,5.70668,5.70768,5.70646,5.70725,12000000.0
2005-02-03 13:21:00,5.70819,5.70832,5.70705,5.70751,24000000.0
2005-02-03 13:22:00,5.7085,5.7085,5.70711,5.70711,12000000.0
2005-02-03 13:23:00,5.70778,5.70827,5.70738,5.70784,12000000.0
2005-02-03 13:24:00,5.70695,5.70838,5.70695,5.70838,18000000.0
2005-02-03 13:25:00,5.70836,5.70885,5.70811,5.70861,12000000.0
2005-02-03 13:26:00,5.70829,5.70873,5.70787,5.70855,12000000.0
2005-02-03 13:27:00,5.70897,5.70897,5.70811,5.70811,9000000.0
2005-02-03 13:28:00,5.70887,5.70931,5.70823,5.70895,15000000.0
2005-02-03 13:29:00,5.70945,5.70976,5.70898,5.70946,14000000.0
2005-02-03 13:30:00,5.70915,5.71015,5.70909,5.70969,11000000.0
2005-02-03 13:31:00,5.70984,5.71017,5.70974,5.70988,11000000.0
2005-02-03 13:32:00,5.70953,5.71028,5.70943,5.70943,8000000.0
2005-02-03 13:33:00,5.70914,5.71016,5.70907,5.70972,14000000.0
2005-02-03 13:34:00,5.70951,5.71006,5.70948,5.71006,11000000.0
2005-02-03 13:35:00,5.70989,5.71003,5.70888,5.70892,16000000.0
2005-02-03 13:36:00,5.7087,5.70908,5.70803,5.70839,8000000.0
2005-02-03 13:37:00,5.70912,5.70947,5.70845,5.70865,17000000.0
2005-02-03 13:38:00,5.70837,5.70919,5.70821,5.70875,14000000.0
2005-02-03 13:39:00,5.70933,5.70964,5.70806,5.70893,10000000.0
2005-02-03 13:40:00,5.70918,5.70918,5.70837,5.70854,8000000.0
2005-02-03 13:41:00,5.70916,5.70916,5.7083,5.70855,11000000.0
2005-02-03 13:42:00,5.70965,5.70965,5.70797,5.70928,14000000.0
2005-02-03 13:43:00,5.70923,5.70966,5.70831,5.70886,11000000.0
2005-02-03 13:44:00,5.70934,5.70944,5.70883,5.70915,11000000.0
2005-02-03 13:45:00,5.70939,5.70988,5.70887,5.70946,14000000.0
2005-02-03 13:46:00,5.70896,5.71002,5.70883,5.71002,11000000.0
2005-02-03 13:47:00,5.7097,5.70972,5.70906,5.70939,13000000.0
2005-02-03 13:48:00,5.71063,5.71063,5.7092,5.71008,14000000.0
2005-02-03 13:49:00,5.71008,5.71053,5.70994,5.71037,12000000.0
2005-02-03 13:50:00,5.71008,5.71026,5.7087,5.7092,16000000.0
2005-02-03 13:51:00,5.71017,5.71017,5.70883,5.70958,14000000.0
2005-02-03 13:52:00,5.7095,5.71008,5.70913,5.70962,10000000.0
2005-02-03 13:53:00,5.70881,5.70962,5.70873,5.70925,10000000.0
2005-02-03 13:54:00,5.70844,5.70998,5.7082,5.70998,8000000.0
2005-02-03 13:55:00,5.71018,5.71025,5.7095,5.71023,13000000.0
2005-02-03 13:56:00,5.70898,5.70941,5.70789,5.70902,17000000.0
2005-02-03 13:57:00,5.70935,5.70963,5.70865,5.70905,13000000.0
2005-02-03 13:58:00,5.70943,5.71025,5.70932,5.71025,7000000.0
2005-02-03 13:59:00,5.71024,5.71025,5.70941,5.7097,9000000.0
2005-02-03 14:00:00,5.71018,5.71018,5.70947,5.70993,7000000.0
2005-02-03 14:01:00,5.70959,5.71022,5.70912,5.71022,11000000.0
2005-02-03 14:02:00,5.71006,5.71047,5.70883,5.70883,19000000.0
2005-02-03 14:03:00,5.7093,5.70966,5.70893,5.70965,13000000.0
2005-02-03 14:04:00,5.70972,5.71067,5.70952,5.71067,22000000.0
2005-02-03 14:05:00,5.70975,5.71026,5.70903,5.70997,17000000.0
2005-02-03 14:06:00,5.71015,5.71036,5.70953,5.7102,11000000.0
2005-02-03 14:07:00,5.71039,5.71044,5.70979,5.71038,9000000.0
2005-02-03 14:08:00,5.71043,5.71055,5.70993,5.71052,11000000.0
2005-02-03 14:09:00,5.71037,5.71113,5.70972,5.71113,12000000.0
2005-02-03 14:10:00,5.71041,5.71203,5.71041,5.71173,13000000.0
2005-02-03 14:11:00,5.7113,5.7121,5.71084,5.71163,14000000.0
2005-02-03 14:12:00,5.71156,5.71191,5.71104,5.71145,11000000.0
2005-02-03 14:13:00,5.71194,5.71296,5.71136,5.71296,11000000.0
2005-02-03 14:14:00,5.71291,5.71356,5.71254,5.71284,7000000.0
2005-02-03 14:15:00,5.71272,5.71288,5.71152,5.71202,14000000.0
2005-02-03 14:16:00,5.71181,5.71277,5.71172,5.71277,13000000.0
2005-02-03 14:17:00,5.71301,5.71383,5.71291,5.71335,22000000.0
2005-02-03 14:18:00,5.71331,5.71418,5.71325,5.71387,15000000.0
2005-02-03 14:19:00,5.71336,5.71336,5.71178,5.71178,12000000.0
2005-02-03 14:20:00,5.71277,5.7132,5.71215,5.71284,7000000.0
2005-02-03 14:21:00,5.71289,5.71334,5.71218,5.71325,13000000.0
2005-02-03 14:22:00,5.71388,5.71397,5.71325,5.71366,8000000.0
2005-02-03 14:23:00,5.71312,5.71342,5.71268,5.71304,11000000.0
2005-02-03 14:24:00,5.71309,5.71309,5.71194,5.71194,13000000.0
2005-02-03 14:25:00,5.71219,5.71263,5.71178,5.71219,15000000.0
2005-02-03 14:26:00,5.71208,5.71246,5.71141,5.71141,8000000.0
2005-02-03 14:27:00,5.71262,5.71278,5.71152,5.71152,10000000.0
2005-02-03 14:28:00,5.71183,5.71248,5.71116,5.71245,11000000.0
2005-02-03 14:29:00,5.712,5.71303,5.71198,5.71303,21000000.0
2005-02-03 14:30:00,5.71176,5.71267,5.71149,5.71267,11000000.0
2005-02-03 14:31:00,5.71345,5.7137,5.71289,5.71346,17000000.0
2005-02-03 14:32:00,5.71398,5.71398,5.71262,5.71272,15000000.0
2005-02-03 14:33:00,5.71245,5.71319,5.71231,5.71253,8000000.0
2005-02-03 14:34:00,5.7123,5.7123,5.711,5.71141,9000000.0
2005-02-03 14:35:00,5.71102,5.71188,5.71054,5.71153,11000000.0
2005-02-03 14:36:00,5.712,5.71302,5.712,5.71269,15000000.0
2005-02-03 14:37:00,5.71278,5.7128,5.71067,5.71067,8000000.0
2005-02-03 14:38:00,5.71038,5.71139,5.70995,5.71078,10000000.0
2005-02-03 14:39:00,5.71034,5.71124,5.71034,5.71092,19000000.0
2005-02-03 14:40:00,5.7111,5.7111,5.71026,5.71102,15000000.0
2005-02-03 14:41:00,5.71163,5.71316,5.71163,5.71316,15000000.0
2005-02-03 14:42:00,5.7128,5.71421,5.7128,5.71421,17000000.0
2005-02-03 14:43:00,5.71409,5.7152,5.71379,5.71452,15000000.0
2005-02-03 14:44:00,5.71429,5.71458,5.71322,5.71346,15000000.0
2005-02-03 14:45:00,5.71352,5.71411,5.71318,5.71411,9000000.0
2005-02-03 14:46:00,5.71427,5.71718,5.71389,5.71718,11000000.0
2005-02-03 14:47:00,5.71748,5.71782,5.71474,5.71536,12000000.0
2005-02-03 14:48:00,5.71484,5.71594,5.7147,5.71594,12000000.0
2005-02-03 14:49:00,5.71533,5.71686,5.71533,5.71647,12000000.0
2005-02-03 14:50:00,5.71628,5.71677,5.71515,5.71559,15000000.0
2005-02-03 14:51:00,5.71458,5.71716,5.71458,5.71642,10000000.0
2005-02-03 14:52:00,5.71557,5.71637,5.71533,5.71628,13000000.0
2005-02-03 14:53:00,5.71691,5.71761,5.7163,5.71743,13000000.0
2005-02-03 14:54:00,5.71787,5.71814,5.71726,5.71764,9000000.0
2005-02-03 14:55:00,5.71751,5.71843,5.71751,5.71793,16000000.0
2005-02-03 14:56:00,5.71766,5.71902,5.71766,5.71857,15000000.0
2005-02-03 14:57:00,5.71804,5.71825,5.71699,5.71759,15000000.0
2005-02-03 14:58:00,5.71697,5.71748,5.71682,5.71719,11000000.0
2005-02-03 14:59:00,5.71829,5.72199,5.71813,5.72193,14000000.0
2005-02-03 15:00:00,5.72247,5.72341,5.72187,5.72252,18000000.0
2005-02-03 15:01:00,5.72288,5.7233,5.72215,5.72215,12000000.0
2005-02-03 15:02:00,5.72176,5.72226,5.72077,5.72226,7000000.0
2005-02-03 15:03:00,5.7229,5.7239,5.72276,5.72377,18000000.0
2005-02-03 15:04:00,5.72332,5.72389,5.72261,5.72261,21000000.0
2005-02-03 15:05:00,5.72292,5.7255,5.72292,5.72366,13000000.0
2005-02-03 15:06:00,5.72264,5.72342,5.72183,5.72263,14000000.0
2005-02-03 15:07:00,5.72347,5.72387,5.72208,5.72271,22000000.0
2005-02-03 15:08:00,5.72192,5.72225,5.72149,5.72149,10000000.0
2005-02-03 15:09:00,5.72146,5.72164,5.72108,5.72118,9000000.0
2005-02-03 15:10:00,5.72108,5.72148,5.72038,5.72124,14000000.0
2005-02-03 15:11:00,5.72073,5.72121,5.71972,5.72121,12000000.0
2005-02-03 15:12:00,5.72151,5.72154,5.72011,5.72063,13000000.0
2005-02-03 15:13:00,5.72047,5.72129,5.7198,5.72052,12000000.0
2005-02-03 15:14:00,5.72111,5.72124,5.72031,5.72035,10000000.0
2005-02-03 15:15:00,5.72079,5.72148,5.72008,5.72114,16000000.0
2005-02-03 15:16:00,5.72126,5.72126,5.72028,5.7211,15000000.0
2005-02-03 15:17:00,5.7208,5.72151,5.72066,5.7213,14000000.0
2005-02-03 15:18:00,5.72152,5.72211,5.71985,5.71985,12000000.0
2005-02-03 15:19:00,5.72048,5.72187,5.72009,5.72009,11000000.0
2005-02-03 15:20:00,5.72083,5.72107,5.72015,5.72107,14000000.0
2005-02-03 15:21:00,5.7198,5.72103,5.7198,5.72088,14000000.0
2005-02-03 15:22:00,5.7204,5.72184,5.7204,5.72108,10000000.0
2005-02-03 15:23:00,5.72044,5.72096,5.72008,5.7203,11000000.0
2005-02-03 15:24:00,5.71978,5.71978,5.71915,5.71968,10000000.0
2005-02-03 15:25:00,5.71856,5.72006,5.71832,5.71954,16000000.0
2005-02-03 15:26:00,5.71959,5.72037,5.71885,5.72037,15000000.0
2005-02-03 15:27:00,5.7204,5.7204,5.71965,5.72011,10000000.0
2005-02-03 15:28:00,5.72044,5.7207,5.72002,5.7206,11000000.0
2005-02-03 15:29:00,5.72085,5.72171,5.72066,5.72085,19000000.0
2005-02-03 15:30:00,5.72049,5.72188,5.7203,5.72183,10000000.0
2005-02-03 15:31:00,5.7218,5.7218,5.72057,5.72144,14000000.0
2005-02-03 15:32:00,5.72087,5.72153,5.71945,5.72144,12000000.0
2005-02-03 15:33:00,5.72179,5.72359,5.72167,5.72167,20000000.0
2005-02-03 15:34:00,5.72167,5.72267,5.72148,5.72154,12000000.0
2005-02-03 15:35:00,5.72211,5.72325,5.72117,5.72117,12000000.0
2005-02-03 15:36:00,5.72111,5.72111,5.71992,5.72097,10000000.0
2005-02-03 15:37:00,5.72087,5.72184,5.72085,5.72143,10000000.0
2005-02-03 15:38:00,5.72195,5.72223,5.72058,5.72058,13000000.0
2005-02-03 15:39:00,5.72077,5.72147,5.72027,5.72099,7000000.0
2005-02-03 15:40:00,5.72107,5.72162,5.72067,5.72153,10000000.0
2005-02-03 15:41:00,5.72159,5.72241,5.72144,5.72241,9000000.0
2005-02-03 15:42:00,5.72361,5.72476,5.72325,5.72325,13000000.0
2005-02-03 15:43:00,5.7229,5.72308,5.72151,5.72294,16000000.0
2005-02-03 15:44:00,5.72387,5.72491,5.72327,5.72401,14000000.0
2005-02-03 15:45:00,5.72519,5.7281,5.72496,5.7281,15000000.0
2005-02-03 15:46:00,5.72784,5.72986,5.72697,5.72925,13000000.0
2005-02-03 15:47:00,5.72976,5.7324,5.72885,5.7324,9000000.0
2005-02-03 15:48:00,5.73625,5.73837,5.73543,5.73837,21000000.0
2005-02-03 15:49:00,5.73913,5.73961,5.73763,5.7389,23000000.0
2005-02-03 15:50:00,5.73818,5.73818,5.73619,5.73619,12000000.0
2005-02-03 15:51:00,5.73617,5.73859,5.73617,5.73821,19000000.0
2005-02-03 15:52:00,5.73815,5.73888,5.73723,5.73888,15000000.0
2005-02-03 15:53:00,5.73856,5.73897,5.73715,5.73751,14000000.0
2005-02-03 15:54:00,5.73641,5.73773,5.73641,5.73763,15000000.0
2005-02-03 15:55:00,5.73755,5.73911,5.7373,5.73911,12000000.0
2005-02-03 15:56:00,5.73973,5.74138,5.73931,5.74092,18000000.0
2005-02-03 15:57:00,5.74271,5.74406,5.74271,5.74406,10000000.0
2005-02-03 15:58:00,5.74331,5.74563,5.74325,5.7445,22000000.0
2005-02-03 15:59:00,5.74395,5.7442,5.74311,5.74332,12000000.0
2005-02-03 16:00:00,5.74393,5.74535,5.74341,5.7441,12000000.0
2005-02-03 16:01:00,5.74342,5.74407,5.74168,5.74168,12000000.0
2005-02-03 16:02:00,5.74069,5.74096,5.73909,5.73964,13000000.0
2005-02-03 16:03:00,5.73866,5.73892,5.7383,5.73862,13000000.0
2005-02-03 16:04:00,5.73808,5.74147,5.73765,5.74002,11000000.0
2005-02-03 16:05:00,5.73865,5.73952,5.73816,5.7382,9000000.0
2005-02-03 16:06:00,5.73761,5.73877,5.73749,5.73841,14000000.0
2005-02-03 16:07:00,5.73851,5.73887,5.7359,5.73646,15000000.0
2005-02-03 16:08:00,5.73709,5.73797,5.73686,5.7373,15000000.0
2005-02-03 16:09:00,5.73761,5.73878,5.73759,5.73878,17000000.0
2005-02-03 16:10:00,5.73841,5.73905,5.73808,5.73859,14000000.0
2005-02-03 16:11:00,5.73809,5.73853,5.73752,5.73822,9000000.0
2005-02-03 16:12:00,5.73888,5.73962,5.73863,5.73908,15000000.0
2005-02-03 16:13:00,5.73855,5.73924,5.73735,5.73735,14000000.0
2005-02-03 16:14:00,5.7385,5.73902,5.73766,5.73786,12000000.0
2005-02-03 16:15:00,5.73861,5.73912,5.73759,5.73843,14000000.0
2005-02-03 16:16:00,5.73882,5.73948,5.73743,5.73947,13000000.0
2005-02-03 16:17:00,5.73959,5.74013,5.7387,5.73974,18000000.0
2005-02-03 16:18:00,5.74055,5.74108,5.73925,5.74108,13000000.0
2005-02-03 16:19:00,5.7406,5.74071,5.73979,5.73979,8000000.0
2005-02-03 16:20:00,5.73976,5.74063,5.73908,5.74062,13000000.0
2005-02-03 16:21:00,5.73934,5.73983,5.73879,5.73902,12000000.0
2005-02-03 16:22:00,5.73992,5.74065,5.73926,5.74065,11000000.0
2005-02-03 16:23:00,5.74068,5.74117,5.74006,5.74042,14000000.0
2005-02-03 16:24:00,5.74014,5.74028,5.73902,5.74028,15000000.0
2005-02-03 16:25:00,5.73941,5.73944,5.73857,5.73935,11000000.0
2005-02-03 16:26:00,5.73866,5.73881,5.73776,5.73881,8000000.0
2005-02-03 16:27:00,5.73839,5.73839,5.73652,5.73733,10000000.0
2005-02-03 16:28:00,5.73704,5.73859,5.73696,5.73859,15000000.0
2005-02-03 16:29:00,5.73845,5.73853,5.73788,5.73803,7000000.0
2005-02-03 16:30:00,5.73924,5.73938,5.73846,5.73927,16000000.0
2005-02-03 16:31:00,5.7392,5.73998,5.73918,5.73993,14000000.0
2005-02-03 16:32:00,5.74047,5.74082,5.73958,5.73969,7000000.0
2005-02-03 16:33:00,5.73921,5.73989,5.73881,5.73989,8000000.0
2005-02-03 16:34:00,5.73959,5.73978,5.73892,5.73972,8000000.0
2005-02-03 16:35:00,5.73947,5.73947,5.73853,5.73924,9000000.0
2005-02-03 16:36:00,5.73968,5.73968,5.73843,5.73852,13000000.0
2005-02-03 16:37:00,5.73864,5.73951,5.7382,5.73934,18000000.0
2005-02-03 16:38:00,5.73862,5.73896,5.73723,5.73896,18000000.0
2005-02-03 16:39:00,5.73918,5.73953,5.73865,5.73904,20000000.0
2005-02-03 16:40:00,5.73975,5.73975,5.73858,5.73893,13000000.0
2005-02-03 16:41:00,5.73773,5.7388,5.737,5.738,20000000.0
2005-02-03 16:42:00,5.73826,5.73855,5.73768,5.73825,18000000.0
2005-02-03 16:43:00,5.73738,5.73858,5.73738,5.73831,15000000.0
2005-02-03 16:44:00,5.73941,5.73952,5.73858,5.73896,20000000.0
2005-02-03 16:45:00,5.73928,5.73973,5.73778,5.73929,13000000.0
2005-02-03 16:46:00,5.73926,5.73985,5.73872,5.73917,15000000.0
2005-02-03 16:47:00,5.73959,5.74007,5.73936,5.74007,8000000.0
2005-02-03 16:48:00,5.74028,5.74043,5.73927,5.73975,11000000.0
2005-02-03 16:49:00,5.73982,5.74036,5.73941,5.74036,12000000.0
2005-02-03 16:50:00,5.74034,5.74118,5.74034,5.74116,15000000.0
2005-02-03 16:51:00,5.74127,5.7413,5.74065,5.74092,18000000.0
2005-02-03 16:52:00,5.74124,5.74168,5.74088,5.74095,14000000.0
2005-02-03 16:53:00,5.74129,5.74137,5.74031,5.74036,8000000.0
2005-02-03 16:54:00,5.73983,5.74098,5.73959,5.73959,11000000.0
2005-02-03 16:55:00,5.73913,5.74053,5.73884,5.73988,12000000.0
2005-02-03 16:56:00,5.74056,5.74177,5.74056,5.74151,10000000.0
2005-02-03 16:57:00,5.74109,5.74109,5.73945,5.74044,8000000.0
2005-02-03 16:58:00,5.74087,5.74112,5.74046,5.74096,9000000.0
2005-02-03 16:59:00,5.74075,5.74075,5.73971,5.73992,13000000.0
2005-02-03 17:00:00,5.73956,5.73956,5.7373,5.7373,11000000.0
2005-02-03 17:01:00,5.73559,5.73679,5.73559,5.73651,12000000.0
2005-02-03 17:02:00,5.73676,5.73772,5.73638,5.73772,10000000.0
2005-02-03 17:03:00,5.73824,5.73824,5.73677,5.73737,16000000.0
2005-02-03 17:04:00,5.73917,5.74123,5.73907,5.74021,13000000.0
2005-02-03 17:05:00,5.73985,5.73994,5.7387,5.73878,16000000.0
2005-02-03 17:06:00,5.7386,5.73978,5.73801,5.73882,12000000.0
2005-02-03 17:07:00,5.73885,5.73967,5.73788,5.73788,8000000.0
2005-02-03 17:08:00,5.73666,5.73716,5.73576,5.73618,21000000.0
2005-02-03 17:09:00,5.73597,5.73665,5.73376,5.73453,16000000.0
2005-02-03 17:10:00,5.73406,5.73434,5.73273,5.734,11000000.0
2005-02-03 17:11:00,5.73418,5.73437,5.73349,5.73355,11000000.0
2005-02-03 17:12:00,5.73316,5.7337,5.73276,5.73312,9000000.0
2005-02-03 17:13:00,5.73367,5.73367,5.73223,5.73253,9000000.0
2005-02-03 17:14:00,5.73284,5.73297,5.7315,5.73171,17000000.0
2005-02-03 17:15:00,5.73175,5.73175,5.73083,5.7313,11000000.0
2005-02-03 17:16:00,5.73104,5.7315,5.72984,5.73115,15000000.0
2005-02-03 17:17:00,5.73107,5.73173,5.72999,5.73173,13000000.0
2005-02-03 17:18:00,5.73266,5.73266,5.73085,5.73212,15000000.0
2005-02-03 17:19:00,5.73177,5.73222,5.73114,5.73146,17000000.0
2005-02-03 17:20:00,5.73156,5.73261,5.73156,5.73228,12000000.0
2005-02-03 17:21:00,5.7321,5.73451,5.7321,5.73444,7000000.0
2005-02-03 17:22:00,5.73488,5.73516,5.73375,5.73448,14000000.0
2005-02-03 17:23:00,5.73487,5.73503,5.7336,5.73428,13000000.0
2005-02-03 17:24:00,5.7344,5.73483,5.73404,5.73436,9000000.0
2005-02-03 17:25:00,5.73435,5.73452,5.73363,5.73445,11000000.0
2005-02-03 17:26:00,5.73474,5.73523,5.7347,5.73507,16000000.0
2005-02-03 17:27:00,5.73501,5.73537,5.73456,5.73474,9000000.0
2005-02-03 17:28:00,5.73441,5.73441,5.73312,5.73382,15000000.0
2005-02-03 17:29:00,5.73412,5.73459,5.73404,5.73441,11000000.0
2005-02-03 17:30:00,5.73384,5.73448,5.73332,5.73354,19000000.0
2005-02-03 17:31:00,5.73412,5.7342,5.7325,5.73256,11000000.0
2005-02-03 17:32:00,5.73325,5.73434,5.73284,5.73434,9000000.0
2005-02-03 17:33:00,5.73406,5.73406,5.73306,5.73364,10000000.0
2005-02-03 17:34:00,5.73344,5.73409,5.73293,5.73398,14000000.0
2005-02-03 17:35:00,5.73465,5.73537,5.73426,5.73496,13000000.0
2005-02-03 17:36:00,5.73498,5.73655,5.73484,5.7361,11000000.0
2005-02-03 17:37:00,5.73654,5.73654,5.73482,5.73482,15000000.0
2005-02-03 17:38:00,5.73469,5.73529,5.73354,5.73505,17000000.0
2005-02-03 17:39:00,5.73515,5.73538,5.73458,5.73538,8000000.0
2005-02-03 17:40:00,5.73579,5.73586,5.73466,5.73466,12000000.0
2005-02-03 17:41:00,5.73506,5.73635,5.73506,5.73544,21000000.0
2005-02-03 17:42:00,5.73571,5.73583,5.73496,5.73574,13000000.0
2005-02-03 17:43:00,5.73588,5.73702,5.73588,5.73683,11000000.0
2005-02-03 17:44:00,5.73659,5.73762,5.73589,5.73609,19000000.0
2005-02-03 17:45:00,5.7371,5.7371,5.73564,5.73638,10000000.0
2005-02-03 17:46:00,5.73672,5.73672,5.7357,5.73642,13000000.0
2005-02-03 17:47:00,5.73608,5.73689,5.73588,5.73677,9000000.0
2005-02-03 17:48:00,5.73715,5.73869,5.73681,5.7384,14000000.0
2005-02-03 17:49:00,5.73865,5.73888,5.7377,5.73873,14000000.0
2005-02-03 17:50:00,5.73841,5.73876,5.73751,5.7385,17000000.0
2005-02-03 17:51:00,5.73679,5.73836,5.73658,5.73658,13000000.0
2005-02-03 17:52:00,5.73817,5.7392,5.7381,5.73911,24000000.0
2005-02-03 17:53:00,5.73872,5.73956,5.73872,5.73898,16000000.0
2005-02-03 17:54:00,5.73786,5.7399,5.73786,5.7399,16000000.0
2005-02-03 17:55:00,5.74032,5.74089,5.7399,5.74089,13000000.0
2005-02-03 17:56:00,5.74132,5.74175,5.74067,5.74078,15000000.0
2005-02-03 17:57:00,5.73968,5.74012,5.73939,5.73992,10000000.0
2005-02-03 17:58:00,5.74008,5.74052,5.7396,5.73981,15000000.0
2005-02-03 17:59:00,5.7399,5.74163,5.73946,5.74095,13000000.0
2005-02-03 18:00:00,5.73931,5.74022,5.73903,5.74022,7000000.0
2005-02-03 18:01:00,5.74037,5.74072,5.73921,5.73993,18000000.0
2005-02-03 18:02:00,5.73957,5.7396,5.7386,5.73912,17000000.0
2005-02-03 18:03:00,5.73767,5.73911,5.73767,5.73911,16000000.0
2005-02-03 18:04:00,5.73769,5.73819,5.73564,5.73564,14000000.0
2005-02-03 18:05:00,5.7355,5.73665,5.73492,5.73624,13000000.0
2005-02-03 18:06:00,5.73647,5.73674,5.7359,5.73672,18000000.0
2005-02-03 18:07:00,5.73662,5.7384,5.73629,5.7384,12000000.0
2005-02-03 18:08:00,5.73857,5.73903,5.73781,5.73857,18000000.0
2005-02-03 18:09:00,5.73859,5.73859,5.73739,5.73763,12000000.0
2005-02-03 18:10:00,5.73742,5.73772,5.73635,5.7369,13000000.0
2005-02-03 18:11:00,5.73732,5.73749,5.73583,5.73603,10000000.0
2005-02-03 18:12:00,5.73762,5.73886,5.73743,5.73831,11000000.0
2005-02-03 18:13:00,5.73847,5.73885,5.73776,5.73865,14000000.0
2005-02-03 18:14:00,5.7388,5.7388,5.73753,5.73777,10000000.0
2005-02-03 18:15:00,5.73789,5.73846,5.73647,5.73647,10000000.0
2005-02-03 18:16:00,5.73744,5.73843,5.73699,5.73843,9000000.0
2005-02-03 18:17:00,5.73826,5.73853,5.73707,5.73777,18000000.0
2005-02-03 18:18:00,5.73781,5.73835,5.73698,5.73802,14000000.0
2005-02-03 18:19:00,5.7378,5.73828,5.7373,5.73768,10000000.0
2005-02-03 18:20:00,5.73749,5.73785,5.73667,5.7371,15000000.0
2005-02-03 18:21:00,5.73715,5.73814,5.73644,5.73814,18000000.0
2005-02-03 18:22:00,5.73808,5.7386,5.73774,5.73821,14000000.0
2005-02-03 18:23:00,5.73827,5.73827,5.73766,5.7377,7000000.0
2005-02-03 18:24:00,5.73794,5.73823,5.73769,5.73769,9000000.0
2005-02-03 18:25:00,5.73689,5.73714,5.73567,5.73714,13000000.0
2005-02-03 18:26:00,5.73753,5.73763,5.73658,5.7374,16000000.0
2005-02-03 18:27:00,5.73759,5.73778,5.73686,5.73776,14000000.0
2005-02-03 18:28:00,5.73803,5.7385,5.73765,5.73795,13000000.0
2005-02-03 18:29:00,5.73747,5.73784,5.73693,5.73734,11000000.0
2005-02-03 18:30:00,5.73739,5.73879,5.73692,5.73814,16000000.0
2005-02-03 18:31:00,5.73834,5.73921,5.7373,5.73918,12000000.0
2005-02-03 18:32:00,5.73839,5.73867,5.73657,5.73813,11000000.0
2005-02-03 18:33:00,5.73759,5.73808,5.73601,5.73651,13000000.0
2005-02-03 18:34:00,5.73624,5.73637,5.73553,5.73585,13000000.0
2005-02-03 18:35:00,5.73518,5.7356,5.73414,5.73414,18000000.0
2005-02-03 18:36:00,5.73398,5.73433,5.73322,5.73433,18000000.0
2005-02-03 18:37:00,5.73452,5.73452,5.7322,5.7331,18000000.0
2005-02-03 18:38:00,5.73292,5.73499,5.73281,5.73499,11000000.0
2005-02-03 18:39:00,5.73527,5.73566,5.73493,5.73557,11000000.0
2005-02-03 18:40:00,5.73605,5.73845,5.73541,5.73822,14000000.0
2005-02-03 18:41:00,5.7379,5.73846,5.73752,5.7379,16000000.0
2005-02-03 18:42:00,5.73796,5.73796,5.73623,5.73766,14000000.0
2005-02-03 18:43:00,5.73772,5.73772,5.73688,5.7369,10000000.0
2005-02-03 18:44:00,5.73703,5.73753,5.73682,5.73722,13000000.0
2005-02-03 18:45:00,5.73744,5.73885,5.7371,5.73817,13000000.0
2005-02-03 18:46:00,5.73798,5.73927,5.73754,5.73855,12000000.0
2005-02-03 18:47:00,5.73783,5.7387,5.73783,5.7387,14000000.0
2005-02-03 18:48:00,5.738,5.73853,5.73728,5.73814,15000000.0
2005-02-03 18:49:00,5.73799,5.73929,5.73799,5.73853,12000000.0
2005-02-03 18:50:00,5.73861,5.73891,5.73771,5.73843,9000000.0
2005-02-03 18:51:00,5.73896,5.73961,5.73852,5.73961,17000000.0
2005-02-03 18:52:00,5.73915,5.73955,5.73832,5.73951,9000000.0
2005-02-03 18:53:00,5.73943,5.7397,5.7388,5.73958,14000000.0
2005-02-03 18:54:00,5.73877,5.73932,5.73774,5.73822,14000000.0
2005-02-03 18:55:00,5.73762,5.73876,5.73758,5.73876,10000000.0
2005-02-03 18:56:00,5.73888,5.73941,5.73814,5.73814,16000000.0
2005-02-03 18:57:00,5.73898,5.73971,5.7382,5.73889,17000000.0
2005-02-03 18:58:00,5.73912,5.7396,5.73826,5.7396,14000000.0
2005-02-03 18:59:00,5.73879,5.73985,5.73879,5.73893,14000000.0
2005-02-03 19:00:00,5.73899,5.73928,5.73831,5.73907,15000000.0
2005-02-03 19:01:00,5.73928,5.73971,5.73887,5.73955,15000000.0
2005-02-03 19:02:00,5.73921,5.73927,5.73852,5.73853,14000000.0
2005-02-03 19:03:00,5.73788,5.73796,5.73699,5.73742,14000000.0
2005-02-03 19:04:00,5.73818,5.73818,5.73664,5.7375,12000000.0
2005-02-03 19:05:00,5.7372,5.73741,5.73641,5.7371,15000000.0
2005-02-03 19:06:00,5.73779,5.73885,5.73643,5.73816,16000000.0
2005-02-03 19:07:00,5.73694,5.73743,5.73643,5.73743,20000000.0
2005-02-03 19:08:00,5.73738,5.73815,5.73718,5.73792,8000000.0
2005-02-03 19:09:00,5.73751,5.73826,5.737,5.73826,17000000.0
2005-02-03 19:10:00,5.73836,5.73841,5.73789,5.73812,9000000.0
2005-02-03 19:11:00,5.73829,5.73902,5.73764,5.73901,16000000.0
2005-02-03 19:12:00,5.73847,5.73852,5.7375,5.73767,13000000.0
2005-02-03 19:13:00,5.73759,5.73928,5.73759,5.73896,10000000.0
2005-02-03 19:14:00,5.73753,5.7389,5.73753,5.7389,20000000.0
2005-02-03 19:15:00,5.73891,5.73911,5.73831,5.73843,12000000.0
2005-02-03 19:16:00,5.73828,5.73844,5.73731,5.73779,8000000.0
2005-02-03 19:17:00,5.73881,5.73929,5.73832,5.73866,18000000.0
2005-02-03 19:18:00,5.73936,5.73953,5.73862,5.73925,11000000.0
2005-02-03 19:19:00,5.73926,5.73999,5.73909,5.7392,12000000.0
2005-02-03 19:20:00,5.73921,5.73973,5.73852,5.73908,14000000.0
2005-02-03 19:21:00,5.739,5.73912,5.73815,5.73815,13000000.0
2005-02-03 19:22:00,5.73952,5.73963,5.73825,5.73876,12000000.0
2005-02-03 19:23:00,5.73846,5.73942,5.73806,5.73911,14000000.0
2005-02-03 19:24:00,5.73818,5.74007,5.73818,5.74007,19000000.0
2005-02-03 19:25:00,5.73974,5.73996,5.73914,5.73996,8000000.0
2005-02-03 19:26:00,5.73992,5.73992,5.73842,5.73874,7000000.0
2005-02-03 19:27:00,5.73835,5.73926,5.73806,5.73883,20000000.0
2005-02-03 19:28:00,5.73883,5.73895,5.73815,5.73879,17000000.0
2005-02-03 19:29:00,5.73869,5.73881,5.73827,5.73867,10000000.0
2005-02-03 19:30:00,5.73818,5.73898,5.73777,5.73898,15000000.0
2005-02-03 19:31:00,5.73939,5.73982,5.73902,5.73975,11000000.0
2005-02-03 19:32:00,5.73967,5.7401,5.73946,5.7401,9000000.0
2005-02-03 19:33:00,5.7402,5.74034,5.7392,5.73948,14000000.0
2005-02-03 19:34:00,5.73968,5.73974,5.73887,5.73925,17000000.0
2005-02-03 19:35:00,5.73899,5.73899,5.73788,5.73789,8000000.0
2005-02-03 19:36:00,5.73833,5.73889,5.73776,5.73776,15000000.0
2005-02-03 19:37:00,5.73756,5.73784,5.73696,5.73744,8000000.0
2005-02-03 19:38:00,5.73692,5.73738,5.73657,5.73738,15000000.0
2005-02-03 19:39:00,5.73711,5.73752,5.73679,5.73702,17000000.0
2005-02-03 19:40:00,5.7373,5.73746,5.73662,5.73723,16000000.0
2005-02-03 19:41:00,5.73713,5.73762,5.7366,5.73664,11000000.0
2005-02-03 19:42:00,5.73725,5.73759,5.73588,5.73619,15000000.0
2005-02-03 19:43:00,5.73582,5.73585,5.73463,5.73546,14000000.0
2005-02-03 19:44:00,5.73561,5.73561,5.73479,5.73493,14000000.0
2005-02-03 19:45:00,5.73491,5.73512,5.73434,5.73468,15000000.0
2005-02-03 19:46:00,5.73423,5.73478,5.73386,5.73478,15000000.0
2005-02-03 19:47:00,5.73439,5.73439,5.73213,5.73213,16000000.0
2005-02-03 19:48:00,5.73335,5.73414,5.73306,5.73375,16000000.0
2005-02-03 19:49:00,5.73446,5.73455,5.73355,5.73418,8000000.0
2005-02-03 19:50:00,5.73434,5.73479,5.73392,5.73467,9000000.0
2005-02-03 19:51:00,5.73495,5.73516,5.73465,5.73484,19000000.0
2005-02-03 19:52:00,5.73553,5.73565,5.73464,5.73465,11000000.0
2005-02-03 19:53:00,5.73482,5.73523,5.7336,5.7336,14000000.0
2005-02-03 19:54:00,5.7345,5.73504,5.73399,5.73464,18000000.0
2005-02-03 19:55:00,5.73449,5.73484,5.73392,5.73443,13000000.0
2005-02-03 19:56:00,5.73421,5.73537,5.73421,5.73533,10000000.0
2005-02-03 19:57:00,5.73417,5.73535,5.73407,5.73529,16000000.0
2005-02-03 19:58:00,5.73572,5.73605,5.73525,5.73605,15000000.0
2005-02-03 19:59:00,5.73548,5.73625,5.73548,5.73609,14000000.0
2005-02-03 20:00:00,5.73606,5.73648,5.73478,5.73648,11000000.0
2005-02-03 20:01:00,5.73593,5.73622,5.73518,5.73518,24000000.0
2005-02-03 20:02:00,5.73598,5.73606,5.73531,5.73586,11000000.0
2005-02-03 20:03:00,5.7358,5.73648,5.73523,5.73648,11000000.0
2005-02-03 20:04:00,5.73536,5.73692,5.73533,5.73692,10000000.0
2005-02-03 20:05:00,5.73635,5.7367,5.73522,5.7367,17000000.0
2005-02-03 20:06:00,5.73592,5.73592,5.734,5.73528,10000000.0
2005-02-03 20:07:00,5.73525,5.73595,5.73484,5.73539,14000000.0
2005-02-03 20:08:00,5.73524,5.73631,5.73505,5.73567,13000000.0
2005-02-03 20:09:00,5.73531,5.73623,5.73498,5.73623,11000000.0
2005-02-03 20:10:00,5.73637,5.73648,5.73559,5.73586,11000000.0
2005-02-03 20:11:00,5.73571,5.73636,5.73554,5.7362,9000000.0
2005-02-03 20:12:00,5.73582,5.73696,5.73558,5.73696,16000000.0
2005-02-03 20:13:00,5.73739,5.73739,5.73648,5.73649,11000000.0
2005-02-03 20:14:00,5.7359,5.73709,5.7359,5.73618,19000000.0
2005-02-03 20:15:00,5.73609,5.73709,5.73535,5.73535,13000000.0
2005-02-03 20:16:00,5.73685,5.73747,5.73628,5.73747,15000000.0
2005-02-03 20:17:00,5.73695,5.73752,5.73689,5.73742,8000000.0
2005-02-03 20:18:00,5.73764,5.73806,5.73741,5.73789,14000000.0
2005-02-03 20:19:00,5.73741,5.73741,5.73635,5.73635,14000000.0
2005-02-03 20:20:00,5.73765,5.7385,5.7373,5.7385,12000000.0
2005-02-03 20:21:00,5.73716,5.73716,5.73533,5.73533,9000000.0
2005-02-03 20:22:00,5.73685,5.73774,5.736,5.73619,17000000.0
2005-02-03 20:23:00,5.73604,5.73649,5.73595,5.73632,11000000.0
2005-02-03 20:24:00,5.73627,5.73629,5.73575,5.73617,16000000.0
2005-02-03 20:25:00,5.73485,5.73621,5.73485,5.73621,11000000.0
2005-02-03 20:26:00,5.73537,5.73656,5.73537,5.73627,8000000.0
2005-02-03 20:27:00,5.7363,5.73663,5.73559,5.73565,13000000.0
2005-02-03 20:28:00,5.73573,5.73673,5.73552,5.73556,15000000.0
2005-02-03 20:29:00,5.73551,5.73637,5.73549,5.73579,16000000.0
2005-02-03 20:30:00,5.73516,5.73609,5.73384,5.73609,8000000.0
2005-02-03 20:31:00,5.73675,5.73675,5.7353,5.73532,18000000.0
2005-02-03 20:32:00,5.73614,5.73614,5.7348,5.7348,7000000.0
2005-02-03 20:33:00,5.73572,5.73588,5.73518,5.73553,13000000.0
2005-02-03 20:34:00,5.73586,5.73586,5.73533,5.73538,13000000.0
2005-02-03 20:35:00,5.73546,5.73605,5.73503,5.7359,9000000.0
2005-02-03 20:36:00,5.73602,5.73619,5.73534,5.73594,17000000.0
2005-02-03 20:37:00,5.73587,5.73664,5.7358,5.73653,14000000.0
2005-02-03 20:38:00,5.73664,5.73752,5.73629,5.73635,16000000.0
2005-02-03 20:39:00,5.7357,5.73572,5.73497,5.73556,14000000.0
2005-02-03 20:40:00,5.73497,5.73542,5.73374,5.73514,17000000.0
2005-02-03 20:41:00,5.73517,5.73569,5.73435,5.73457,16000000.0
2005-02-03 20:42:00,5.73572,5.73617,5.73517,5.73603,22000000.0
2005-02-03 20:43:00,5.73528,5.7356,5.73453,5.73453,18000000.0
2005-02-03 20:44:00,5.73537,5.73636,5.73537,5.73566,16000000.0
2005-02-03 20:45:00,5.73508,5.7352,5.73374,5.73374,8000000.0
2005-02-03 20:46:00,5.73426,5.73444,5.73362,5.73392,19000000.0
2005-02-03 20:47:00,5.73527,5.73569,5.73417,5.73417,12000000.0
2005-02-03 20:48:00,5.73447,5.73447,5.73381,5.73445,9000000.0
2005-02-03 20:49:00,5.73473,5.73499,5.73364,5.73449,19000000.0
2005-02-03 20:50:00,5.73441,5.73534,5.73418,5.73504,15000000.0
2005-02-03 20:51:00,5.73473,5.73473,5.73352,5.73423,9000000.0
2005-02-03 20:52:00,5.73409,5.73473,5.73315,5.73315,11000000.0
2005-02-03 20:53:00,5.73308,5.73455,5.73308,5.73427,15000000.0
2005-02-03 20:54:00,5.73456,5.73467,5.73337,5.73467,12000000.0
2005-02-03 20:55:00,5.73438,5.73479,5.73437,5.73476,18000000.0
2005-02-03 20:56:00,5.73453,5.73561,5.73453,5.73474,12000000.0
2005-02-03 20:57:00,5.73316,5.73502,5.73316,5.73438,13000000.0
2005-02-03 20:58:00,5.73577,5.73577,5.73391,5.73466,11000000.0
2005-02-03 20:59:00,5.73476,5.73563,5.73362,5.73563,11000000.0
2005-02-03 21:00:00,5.73507,5.7352,5.73463,5.73511,17000000.0
2005-02-03 21:01:00,5.73545,5.73584,5.73439,5.73584,10000000.0
2005-02-03 21:02:00,5.73547,5.73609,5.73485,5.73535,8000000.0
2005-02-03 21:03:00,5.73489,5.73498,5.73402,5.73402,19000000.0
2005-02-03 21:04:00,5.73471,5.73548,5.73399,5.735,18000000.0
2005-02-03 21:05:00,5.7357,5.73571,5.73475,5.73557,14000000.0
2005-02-03 21:06:00,5.73556,5.7368,5.73412,5.7368,12000000.0
2005-02-03 21:07:00,5.73607,5.73617,5.73571,5.73597,10000000.0
2005-02-03 21:08:00,5.73611,5.7372,5.73588,5.73606,14000000.0
2005-02-03 21:09:00,5.73661,5.73681,5.73596,5.73639,16000000.0
2005-02-03 21:10:00,5.73616,5.73684,5.73575,5.73683,15000000.0
2005-02-03 21:11:00,5.73607,5.7364,5.73579,5.7364,13000000.0
2005-02-03 21:12:00,5.73699,5.73699,5.73582,5.73582,10000000.0
2005-02-03 21:13:00,5.73609,5.73726,5.73609,5.73726,14000000.0
2005-02-03 21:14:00,5.73753,5.73781,5.7375,5.73771,10000000.0
2005-02-03 21:15:00,5.73678,5.73757,5.73641,5.73706,15000000.0
2005-02-03 21:16:00,5.73695,5.73695,5.73551,5.73695,11000000.0
2005-02-03 21:17:00,5.73617,5.73747,5.73617,5.73705,13000000.0
2005-02-03 21:18:00,5.73622,5.737,5.73574,5.7362,17000000.0
2005-02-03 21:19:00,5.73539,5.73617,5.73474,5.73528,12000000.0
2005-02-03 21:20:00,5.73558,5.73647,5.73519,5.73566,14000000.0
2005-02-03 21:21:00,5.73608,5.73661,5.73596,5.73625,11000000.0
2005-02-03 21:22:00,5.73608,5.73622,5.73563,5.73612,9000000.0
2005-02-03 21:23:00,5.73581,5.73614,5.73544,5.73576,7000000.0
2005-02-03 21:24:00,5.7349,5.736,5.73437,5.73588,11000000.0
2005-02-03 21:25:00,5.73602,5.73632,5.73519,5.73519,7000000.0
2005-02-03 21:26:00,5.73641,5.73662,5.73613,5.73662,13000000.0
2005-02-03 21:27:00,5.7362,5.73642,5.73541,5.73642,11000000.0
2005-02-03 21:28:00,5.73583,5.73669,5.73583,5.73669,15000000.0
2005-02-03 21:29:00,5.73511,5.73562,5.73378,5.73509,12000000.0
2005-02-03 21:30:00,5.73349,5.73573,5.73349,5.73573,10000000.0
2005-02-03 21:31:00,5.73581,5.73595,5.73478,5.73547,10000000.0
2005-02-03 21:32:00,5.73513,5.73538,5.73436,5.73481,12000000.0
2005-02-03 21:33:00,5.73395,5.73508,5.73355,5.73455,19000000.0
2005-02-03 21:34:00,5.73422,5.73427,5.7331,5.73427,8000000.0
2005-02-03 21:35:00,5.73569,5.73569,5.73429,5.73429,20000000.0
2005-02-03 21:36:00,5.73405,5.73592,5.73405,5.73592,19000000.0
2005-02-03 21:37:00,5.73598,5.73598,5.73382,5.73382,19000000.0
2005-02-03 21:38:00,5.73369,5.73622,5.73369,5.73622,13000000.0
2005-02-03 21:39:00,5.73622,5.73622,5.7352,5.7352,17000000.0
2005-02-03 21:40:00,5.73504,5.73571,5.73504,5.7355,7000000.0
2005-02-03 21:41:00,5.73493,5.73572,5.73493,5.73568,11000000.0
2005-02-03 21:42:00,5.73648,5.73648,5.73481,5.73545,18000000.0
2005-02-03 21:43:00,5.73562,5.7361,5.73486,5.7361,13000000.0
2005-02-03 21:44:00,5.73536,5.73635,5.73497,5.73635,16000000.0
2005-02-03 21:45:00,5.73588,5.73744,5.73588,5.73719,11000000.0
2005-02-03 21:46:00,5.73672,5.73693,5.73554,5.73613,13000000.0
2005-02-03 21:47:00,5.73635,5.73635,5.73525,5.73596,13000000.0
2005-02-03 21:48:00,5.73644,5.73657,5.73546,5.73623,17000000.0
2005-02-03 21:49:00,5.73657,5.73666,5.73618,5.73648,8000000.0
2005-02-03 21:50:00,5.73713,5.73737,5.73656,5.73711,11000000.0
2005-02-03 21:51:00,5.73666,5.73684,5.73587,5.73609,13000000.0
2005-02-03 21:52:00,5.73611,5.7368,5.7359,5.7359,13000000.0
2005-02-03 21:53:00,5.73633,5.73668,5.73593,5.73603,14000000.0
2005-02-03 21:54:00,5.73572,5.73603,5.73526,5.7355,11000000.0
2005-02-03 21:55:00,5.73546,5.73643,5.73524,5.73612,17000000.0
2005-02-03 21:56:00,5.7362,5.7362,5.73478,5.73539,12000000.0
2005-02-03 21:57:00,5.73488,5.73488,5.73302,5.7333,16000000.0
2005-02-03 21:58:00,5.73289,5.73389,5.73277,5.73364,9000000.0
2005-02-03 21:59:00,5.73326,5.73326,5.73225,5.73301,18000000.0
2005-02-03 22:00:00,5.73284,5.73284,5.7321,5.7321,13000000.0
2005-02-03 22:01:00,5.732,5.73268,5.7315,5.73252,11000000.0
2005-02-03 22:02:00,5.73193,5.73344,5.73123,5.73265,17000000.0
2005-02-03 22:03:00,5.73239,5.73274,5.73191,5.73224,23000000.0
2005-02-03 22:04:00,5.73209,5.73257,5.73148,5.73243,15000000.0
2005-02-03 22:05:00,5.73254,5.73295,5.73142,5.73197,14000000.0
2005-02-03 22:06:00,5.73267,5.73267,5.73171,5.73258,15000000.0
2005-02-03 22:07:00,5.73264,5.73343,5.73264,5.73318,9000000.0
2005-02-03 22:08:00,5.73339,5.73416,5.73261,5.73337,18000000.0
2005-02-03 22:09:00,5.73318,5.73335,5.73295,5.73299,11000000.0
2005-02-03 22:10:00,5.7328,5.73371,5.7328,5.73312,7000000.0
2005-02-03 22:11:00,5.73336,5.73356,5.733,5.73339,8000000.0
2005-02-03 22:12:00,5.73405,5.73454,5.73322,5.73376,16000000.0
2005-02-03 22:13:00,5.73364,5.73365,5.73225,5.73289,24000000.0
2005-02-03 22:14:00,5.73338,5.73338,5.73226,5.73283,9000000.0
2005-02-03 22:15:00,5.7331,5.73341,5.73256,5.73256,10000000.0
2005-02-03 22:16:00,5.73254,5.73333,5.73155,5.73333,13000000.0
2005-02-03 22:17:00,5.7327,5.73306,5.73226,5.73266,20000000.0
2005-02-03 22:18:00,5.73281,5.7329,5.73178,5.73203,11000000.0
2005-02-03 22:19:00,5.73166,5.73224,5.7315,5.73218,15000000.0
2005-02-03 22:20:00,5.73228,5.73272,5.73191,5.73228,16000000.0
2005-02-03 22:21:00,5.73262,5.73262,5.73156,5.73185,12000000.0
2005-02-03 22:22:00,5.73169,5.73229,5.73089,5.73118,14000000.0
2005-02-03 22:23:00,5.73097,5.73136,5.73067,5.73121,11000000.0
2005-02-03 22:24:00,5.73134,5.73192,5.73078,5.73191,16000000.0
2005-02-03 22:25:00,5.73202,5.73243,5.73156,5.73156,14000000.0
2005-02-03 22:26:00,5.73154,5.73154,5.73094,5.73147,10000000.0
2005-02-03 22:27:00,5.73179,5.73225,5.73123,5.73142,14000000.0
2005-02-03 22:28:00,5.73137,5.73184,5.73079,5.73119,12000000.0
2005-02-03 22:29:00,5.73043,5.73109,5.72986,5.73006,13000000.0
2005-02-03 22:30:00,5.72988,5.73039,5.7295,5.73028,8000000.0
2005-02-03 22:31:00,5.72881,5.72974,5.72881,5.72974,11000000.0
2005-02-03 22:32:00,5.72942,5.72962,5.72877,5.72922,20000000.0
2005-02-03 22:33:00,5.72886,5.72938,5.72872,5.72905,11000000.0
2005-02-03 22:34:00,5.729,5.73055,5.72893,5.73055,10000000.0
2005-02-03 22:35:00,5.72991,5.73052,5.72951,5.72951,13000000.0
2005-02-03 22:36:00,5.73004,5.73161,5.73004,5.73161,9000000.0
2005-02-03 22:37:00,5.73153,5.73221,5.7312,5.73192,13000000.0
2005-02-03 22:38:00,5.73269,5.73269,5.73137,5.73215,9000000.0
2005-02-03 22:39:00,5.73199,5.73203,5.73129,5.73188,12000000.0
2005-02-03 22:40:00,5.73117,5.73302,5.73115,5.73302,9000000.0
2005-02-03 22:41:00,5.73176,5.73274,5.73175,5.73188,14000000.0
2005-02-03 22:42:00,5.73082,5.73177,5.73082,5.73177,13000000.0
2005-02-03 22:43:00,5.73125,5.73195,5.7309,5.73194,12000000.0
2005-02-03 22:44:00,5.73145,5.73214,5.73093,5.73131,15000000.0
2005-02-03 22:45:00,5.73089,5.73154,5.72989,5.73154,13000000.0
2005-02-03 22:46:00,5.73136,5.73136,5.73041,5.73049,14000000.0
2005-02-03 22:47:00,5.73202,5.73216,5.73142,5.73153,15000000.0
2005-02-03 22:48:00,5.73193,5.73215,5.73155,5.73215,13000000.0
2005-02-03 22:49:00,5.73215,5.73242,5.73124,5.73124,13000000.0
2005-02-03 22:50:00,5.73066,5.73078,5.72979,5.72979,15000000.0
2005-02-03 22:51:00,5.73035,5.73205,5.73035,5.73189,14000000.0
2005-02-03 22:52:00,5.73138,5.73225,5.73074,5.73225,9000000.0
2005-02-03 22:53:00,5.73181,5.73183,5.73076,5.73123,15000000.0
2005-02-03 22:54:00,5.73234,5.73234,5.73152,5.73227,17000000.0
2005-02-03 22:55:00,5.7312,5.73164,5.73078,5.73078,16000000.0
2005-02-03 22:56:00,5.73155,5.73177,5.73128,5.73136,13000000.0
2005-02-03 22:57:00,5.73155,5.73201,5.7312,5.73201,8000000.0
2005-02-03 22:58:00,5.73149,5.73152,5.73045,5.7308,8000000.0
2005-02-03 22:59:00,5.73079,5.73115,5.73053,5.73057,19000000.0
2005-02-03 23:00:00,5.7302,5.73113,5.73,5.73105,10000000.0
2005-02-03 23:01:00,5.73106,5.73113,5.73069,5.73094,7000000.0
2005-02-03 23:02:00,5.7311,5.73139,5.73094,5.73121,15000000.0
2005-02-03 23:03:00,5.73101,5.73225,5.73024,5.73225,17000000.0
2005-02-03 23:04:00,5.73147,5.73165,5.73022,5.73139,19000000.0
2005-02-03 23:05:00,5.73082,5.73132,5.73021,5.73132,9000000.0
2005-02-03 23:06:00,5.7313,5.73252,5.7313,5.73138,12000000.0
2005-02-03 23:07:00,5.73228,5.73229,5.73134,5.73187,14000000.0
2005-02-03 23:08:00,5.73185,5.73185,5.73055,5.73099,16000000.0
2005-02-03 23:09:00,5.73133,5.73139,5.73068,5.73132,9000000.0
2005-02-03 23:10:00,5.73106,5.73206,5.73106,5.73206,12000000.0
2005-02-03 23:11:00,5.73044,5.73129,5.72999,5.73129,14000000.0
2005-02-03 23:12:00,5.73161,5.73198,5.73077,5.73077,7000000.0
2005-02-03 23:13:00,5.73119,5.73119,5.72983,5.72983,14000000.0
2005-02-03 23:14:00,5.72985,5.73193,5.72985,5.73193,19000000.0
2005-02-03 23:15:00,5.73205,5.73205,5.73094,5.73118,13000000.0
2005-02-03 23:16:00,5.73065,5.73081,5.72959,5.73032,15000000.0
2005-02-03 23:17:00,5.7311,5.73173,5.73034,5.73035,11000000.0
2005-02-03 23:18:00,5.73161,5.73195,5.73078,5.73105,12000000.0
2005-02-03 23:19:00,5.73113,5.73177,5.73072,5.73177,14000000.0
2005-02-03 23:20:00,5.73177,5.7322,5.73121,5.7322,19000000.0
2005-02-03 23:21:00,5.7318,5.7318,5.73095,5.73131,7000000.0
2005-02-03 23:22:00,5.73136,5.7316,5.73094,5.73131,15000000.0
2005-02-03 23:23:00,5.73053,5.73195,5.73053,5.73132,11000000.0
2005-02-03 23:24:00,5.73196,5.73244,5.73192,5.73244,14000000.0
2005-02-03 23:25:00,5.73205,5.73205,5.72996,5.73089,11000000.0
2005-02-03 23:26:00,5.73195,5.73195,5.73175,5.73188,14000000.0
2005-02-03 23:27:00,5.73126,5.73163,5.73064,5.73163,11000000.0
2005-02-03 23:28:00,5.73083,5.73218,5.73018,5.73218,12000000.0
2005-02-03 23:29:00,5.73162,5.73162,5.73065,5.73084,16000000.0
2005-02-03 23:30:00,5.73067,5.73112,5.72946,5.73112,20000000.0
2005-02-03 23:31:00,5.73096,5.73096,5.72939,5.73022,11000000.0
2005-02-03 23:32:00,5.73018,5.73074,5.72991,5.73037,16000000.0
2005-02-03 23:33:00,5.73073,5.73102,5.73028,5.7303,12000000.0
2005-02-03 23:34:00,5.73007,5.73059,5.7299,5.73045,13000000.0
2005-02-03 23:35:00,5.73037,5.73178,5.73037,5.73111,9000000.0
2005-02-03 23:36:00,5.73128,5.73178,5.73114,5.73178,9000000.0
2005-02-03 23:37:00,5.73233,5.73233,5.73102,5.73151,14000000.0
2005-02-03 23:38:00,5.73072,5.73144,5.73054,5.7313,13000000.0
2005-02-03 23:39:00,5.73047,5.73167,5.73039,5.73081,17000000.0
2005-02-03 23:40:00,5.73077,5.73158,5.73067,5.73123,12000000.0
2005-02-03 23:41:00,5.73057,5.73094,5.73006,5.73041,17000000.0
2005-02-03 23:42:00,5.72973,5.73054,5.72945,5.72945,22000000.0
2005-02-03 23:43:00,5.73011,5.73094,5.72986,5.73093,15000000.0
2005-02-03 23:44:00,5.73103,5.73136,5.73051,5.73099,14000000.0
2005-02-03 23:45:00,5.73026,5.73141,5.72956,5.72956,20000000.0
2005-02-03 23:46:00,5.73101,5.73142,5.73057,5.73108,14000000.0
2005-02-03 23:47:00,5.73102,5.73119,5.73052,5.73115,10000000.0
2005-02-03 23:48:00,5.73064,5.73148,5.73064,5.73084,18000000.0
2005-02-03 23:49:00,5.73039,5.73095,5.73019,5.73071,14000000.0
2005-02-03 23:50:00,5.7304,5.73073,5.72975,5.7304,13000000.0
2005-02-03 23:51:00,5.72956,5.73087,5.72956,5.73057,8000000.0
2005-02-03 23:52:00,5.73051,5.73087,5.72948,5.73084,16000000.0
2005-02-03 23:53:00,5.73111,5.73121,5.73013,5.73057,18000000.0
2005-02-03 23:54:00,5.73066,5.73157,5.73009,5.73083,12000000.0
2005-02-03 23:55:00,5.73043,5.73043,5.72951,5.72951,19000000.0
2005-02-03 23:56:00,5.73069,5.73108,5.72977,5.72977,14000000.0
2005-02-03 23:57:00,5.73006,5.73113,5.73006,5.73104,16000000.0
2005-02-03 23:58:00,5.7311,5.7311,5.72998,5.73086,13000000.0
2005-02-03 23:59:00,5.73163,5.73163,5.73042,5.73051,14000000.0
2005-02-04 00:00:00,5.73096,5.73096,5.72997,5.73058,17000000.0
2005-02-04 00:01:00,5.73019,5.73128,5.72983,5.73044,12000000.0
2005-02-04 00:02:00,5.73013,5.73068,5.72977,5.73055,15000000.0
2005-02-04 00:03:00,5.73068,5.7308,5.72994,5.73066,14000000.0
2005-02-04 00:04:00,5.73087,5.73105,5.72974,5.72974,12000000.0
2005-02-04 00:05:00,5.73092,5.73092,5.73029,5.73042,12000000.0
2005-02-04 00:06:00,5.73056,5.7306,5.72932,5.7296,12000000.0
2005-02-04 00:07:00,5.72984,5.73041,5.72954,5.72966,11000000.0
2005-02-04 00:08:00,5.72988,5.73028,5.72935,5.73028,15000000.0
2005-02-04 00:09:00,5.72911,5.73001,5.72911,5.72982,12000000.0
2005-02-04 00:10:00,5.72909,5.73009,5.72909,5.72993,19000000.0
2005-02-04 00:11:00,5.73002,5.73044,5.72945,5.72986,8000000.0
2005-02-04 00:12:00,5.73093,5.7311,5.7308,5.7308,9000000.0
2005-02-04 00:13:00,5.73044,5.73111,5.72986,5.72986,13000000.0
2005-02-04 00:14:00,5.73105,5.73107,5.72994,5.73071,14000000.0
2005-02-04 00:15:00,5.73057,5.73057,5.72845,5.7294,12000000.0
2005-02-04 00:16:00,5.72963,5.73072,5.72963,5.73072,12000000.0
2005-02-04 00:17:00,5.73035,5.73064,5.72932,5.73057,10000000.0
2005-02-04 00:18:00,5.73074,5.73074,5.72913,5.7298,19000000.0
2005-02-04 00:19:00,5.72935,5.73002,5.72862,5.72953,12000000.0
2005-02-04 00:20:00,5.73012,5.7302,5.72934,5.72934,11000000.0
2005-02-04 00:21:00,5.72907,5.73,5.72907,5.72958,14000000.0
2005-02-04 00:22:00,5.7294,5.73023,5.72923,5.73023,13000000.0
2005-02-04 00:23:00,5.7297,5.73021,5.72936,5.72979,13000000.0
2005-02-04 00:24:00,5.73017,5.73098,5.73009,5.73017,9000000.0
2005-02-04 00:25:00,5.73084,5.73084,5.72877,5.73008,13000000.0
2005-02-04 00:26:00,5.72987,5.72987,5.72888,5.72932,14000000.0
2005-02-04 00:27:00,5.72958,5.73001,5.72888,5.73,15000000.0
2005-02-04 00:28:00,5.73068,5.73075,5.73055,5.73055,7000000.0
2005-02-04 00:29:00,5.73036,5.73038,5.72934,5.72971,17000000.0
2005-02-04 00:30:00,5.72917,5.72917,5.72805,5.72879,9000000.0
2005-02-04 00:31:00,5.72983,5.72983,5.72874,5.72881,13000000.0
2005-02-04 00:32:00,5.72888,5.72962,5.72887,5.72962,8000000.0
2005-02-04 00:33:00,5.72921,5.7302,5.72914,5.72981,19000000.0
2005-02-04 00:34:00,5.72919,5.72924,5.72847,5.72854,15000000.0
2005-02-04 00:35:00,5.72933,5.72944,5.72837,5.72837,12000000.0
2005-02-04 00:36:00,5.72951,5.72973,5.72857,5.7295,15000000.0
2005-02-04 00:37:00,5.72888,5.72904,5.72804,5.72885,15000000.0
2005-02-04 00:38:00,5.72882,5.72926,5.72811,5.72926,18000000.0
2005-02-04 00:39:00,5.72947,5.72965,5.72852,5.72965,20000000.0
2005-02-04 00:40:00,5.72985,5.72985,5.72826,5.72847,10000000.0
2005-02-04 00:41:00,5.72858,5.72895,5.72807,5.72807,9000000.0
2005-02-04 00:42:00,5.72959,5.73014,5.72958,5.72992,16000000.0
2005-02-04 00:43:00,5.72978,5.72978,5.72823,5.7293,16000000.0
2005-02-04 00:44:00,5.72957,5.73029,5.72957,5.73005,10000000.0
2005-02-04 00:45:00,5.72948,5.73001,5.72923,5.72923,16000000.0
2005-02-04 00:46:00,5.72905,5.73006,5.72905,5.72976,12000000.0
2005-02-04 00:47:00,5.73045,5.73067,5.72955,5.72955,8000000.0
2005-02-04 00:48:00,5.72948,5.73118,5.72948,5.73118,16000000.0
2005-02-04 00:49:00,5.73118,5.73127,5.73089,5.73099,11000000.0
2005-02-04 00:50:00,5.73055,5.73124,5.73002,5.73124,9000000.0
2005-02-04 00:51:00,5.73097,5.73161,5.73092,5.73157,9000000.0
2005-02-04 00:52:00,5.73112,5.7317,5.73068,5.73123,18000000.0
2005-02-04 00:53:00,5.73107,5.73107,5.73032,5.73032,12000000.0
2005-02-04 00:54:00,5.7309,5.73177,5.7309,5.7316,12000000.0
2005-02-04 00:55:00,5.73119,5.73119,5.73045,5.73071,11000000.0
2005-02-04 00:56:00,5.73063,5.73063,5.72923,5.72954,14000000.0
2005-02-04 00:57:00,5.72934,5.73021,5.72934,5.73005,15000000.0
2005-02-04 00:58:00,5.72966,5.73003,5.72932,5.72997,9000000.0
2005-02-04 00:59:00,5.73054,5.73061,5.72981,5.73051,17000000.0
2005-02-04 01:00:00,5.73056,5.73201,5.72998,5.72998,12000000.0
2005-02-04 01:01:00,5.73064,5.73214,5.73064,5.73214,15000000.0
2005-02-04 01:02:00,5.73194,5.73194,5.73047,5.73123,10000000.0
2005-02-04 01:03:00,5.73171,5.73171,5.73049,5.73171,13000000.0
2005-02-04 01:04:00,5.73129,5.73196,5.73102,5.73102,13000000.0
2005-02-04 01:05:00,5.73075,5.7314,5.73009,5.73104,13000000.0
2005-02-04 01:06:00,5.73022,5.73063,5.72976,5.73021,12000000.0
2005-02-04 01:07:00,5.73006,5.73086,5.73006,5.73032,13000000.0
2005-02-04 01:08:00,5.73012,5.73089,5.73003,5.73003,15000000.0
2005-02-04 01:09:00,5.72935,5.7315,5.72935,5.73096,17000000.0
2005-02-04 01:10:00,5.73114,5.73114,5.7297,5.73013,10000000.0
2005-02-04 01:11:00,5.73017,5.7311,5.7301,5.73062,11000000.0
2005-02-04 01:12:00,5.73057,5.73098,5.72922,5.73098,10000000.0
2005-02-04 01:13:00,5.73067,5.73091,5.72963,5.73009,11000000.0
2005-02-04 01:14:00,5.73055,5.73141,5.7303,5.73103,13000000.0
2005-02-04 01:15:00,5.72964,5.72997,5.72941,5.72975,9000000.0
2005-02-04 01:16:00,5.72975,5.73049,5.72943,5.72943,12000000.0
2005-02-04 01:17:00,5.7297,5.72987,5.72879,5.72986,11000000.0
2005-02-04 01:18:00,5.72991,5.73037,5.72921,5.73023,12000000.0
2005-02-04 01:19:00,5.73003,5.73023,5.72885,5.72912,19000000.0
2005-02-04 01:20:00,5.72988,5.73058,5.72929,5.73058,11000000.0
2005-02-04 01:21:00,5.73047,5.73047,5.72915,5.73041,12000000.0
2005-02-04 01:22:00,5.73009,5.73016,5.72982,5.73016,9000000.0
2005-02-04 01:23:00,5.73032,5.73052,5.72917,5.72917,13000000.0
2005-02-04 01:24:00,5.73041,5.73054,5.72935,5.72935,14000000.0
2005-02-04 01:25:00,5.72989,5.73148,5.72989,5.73148,11000000.0
2005-02-04 01:26:00,5.73117,5.73148,5.73054,5.73132,10000000.0
2005-02-04 01:27:00,5.73118,5.73166,5.73097,5.7314,17000000.0
2005-02-04 01:28:00,5.73136,5.73213,5.73085,5.73213,13000000.0
2005-02-04 01:29:00,5.73246,5.73328,5.732,5.73255,19000000.0
2005-02-04 01:30:00,5.73239,5.73261,5.73143,5.73212,15000000.0
2005-02-04 01:31:00,5.73241,5.73351,5.73223,5.73351,15000000.0
2005-02-04 01:32:00,5.7333,5.7333,5.73224,5.73317,12000000.0
2005-02-04 01:33:00,5.73232,5.73303,5.73232,5.73276,8000000.0
2005-02-04 01:34:00,5.73251,5.73319,5.7319,5.73286,18000000.0
2005-02-04 01:35:00,5.73145,5.73348,5.73145,5.73348,12000000.0
2005-02-04 01:36:00,5.73292,5.73326,5.7326,5.73326,16000000.0
2005-02-04 01:37:00,5.73259,5.73309,5.7324,5.73286,15000000.0
2005-02-04 01:38:00,5.73217,5.73344,5.73217,5.73299,18000000.0
2005-02-04 01:39:00,5.73294,5.73446,5.73294,5.73446,10000000.0
2005-02-04 01:40:00,5.73446,5.73446,5.73317,5.73346,11000000.0
2005-02-04 01:41:00,5.73399,5.73488,5.73379,5.73488,16000000.0
2005-02-04 01:42:00,5.73418,5.73442,5.73399,5.73442,14000000.0
2005-02-04 01:43:00,5.73473,5.73511,5.73436,5.73436,16000000.0
2005-02-04 01:44:00,5.73419,5.73441,5.73308,5.73308,15000000.0
2005-02-04 01:45:00,5.73432,5.73452,5.73341,5.73452,16000000.0
2005-02-04 01:46:00,5.73452,5.73457,5.73382,5.73413,9000000.0
2005-02-04 01:47:00,5.73463,5.73466,5.73317,5.7341,17000000.0
2005-02-04 01:48:00,5.73394,5.73437,5.73292,5.73437,16000000.0
2005-02-04 01:49:00,5.73497,5.73497,5.73332,5.7336,10000000.0
2005-02-04 01:50:00,5.73423,5.73477,5.73397,5.73477,11000000.0
2005-02-04 01:51:00,5.73458,5.73489,5.73412,5.7344,12000000.0
2005-02-04 01:52:00,5.73491,5.73508,5.73398,5.73413,12000000.0
2005-02-04 01:53:00,5.73422,5.73429,5.73249,5.73249,18000000.0
2005-02-04 01:54:00,5.73262,5.73267,5.73183,5.73183,14000000.0
2005-02-04 01:55:00,5.7303,5.73184,5.7303,5.73097,18000000.0
2005-02-04 01:56:00,5.73129,5.73206,5.73129,5.73199,8000000.0
2005-02-04 01:57:00,5.73159,5.73306,5.73159,5.73295,13000000.0
2005-02-04 01:58:00,5.73315,5.73315,5.73213,5.73248,11000000.0
2005-02-04 01:59:00,5.73127,5.73343,5.73127,5.73343,11000000.0
2005-02-04 02:00:00,5.73288,5.73386,5.73264,5.73386,16000000.0
2005-02-04 02:01:00,5.7326,5.73378,5.7326,5.73326,21000000.0
2005-02-04 02:02:00,5.73396,5.73396,5.73247,5.73247,10000000.0
2005-02-04 02:03:00,5.73217,5.73301,5.73217,5.73301,8000000.0
2005-02-04 02:04:00,5.73288,5.73291,5.73224,5.73226,14000000.0
2005-02-04 02:05:00,5.73214,5.73268,5.73148,5.73148,14000000.0
2005-02-04 02:06:00,5.73271,5.73291,5.73154,5.73236,15000000.0
2005-02-04 02:07:00,5.7318,5.73197,5.73137,5.73186,10000000.0
2005-02-04 02:08:00,5.7318,5.73204,5.7313,5.73187,16000000.0
2005-02-04 02:09:00,5.73189,5.73218,5.7312,5.73146,18000000.0
2005-02-04 02:10:00,5.73081,5.7315,5.73033,5.7315,16000000.0
2005-02-04 02:11:00,5.73008,5.73118,5.73008,5.73076,14000000.0
2005-02-04 02:12:00,5.73081,5.73156,5.73045,5.73119,10000000.0
2005-02-04 02:13:00,5.73097,5.73146,5.73049,5.73146,15000000.0
2005-02-04 02:14:00,5.73144,5.73235,5.73144,5.73216,19000000.0
2005-02-04 02:15:00,5.73259,5.73282,5.73183,5.7324,12000000.0
2005-02-04 02:16:00,5.73338,5.73355,5.73297,5.73328,18000000.0
2005-02-04 02:17:00,5.73348,5.73425,5.73289,5.73322,14000000.0
2005-02-04 02:18:00,5.73306,5.73395,5.73306,5.73395,12000000.0
2005-02-04 02:19:00,5.73377,5.73377,5.73215,5.73255,14000000.0
2005-02-04 02:20:00,5.73162,5.73263,5.73162,5.73187,13000000.0
2005-02-04 02:21:00,5.73265,5.7327,5.73146,5.73222,15000000.0
2005-02-04 02:22:00,5.73236,5.73326,5.73236,5.73326,13000000.0
2005-02-04 02:23:00,5.7331,5.7331,5.73175,5.73175,16000000.0
2005-02-04 02:24:00,5.73186,5.73222,5.73108,5.73194,17000000.0
2005-02-04 02:25:00,5.73227,5.73227,5.73094,5.73157,10000000.0
2005-02-04 02:26:00,5.73127,5.73169,5.73119,5.73149,13000000.0
2005-02-04 02:27:00,5.73184,5.73212,5.73165,5.73165,7000000.0
2005-02-04 02:28:00,5.73225,5.7325,5.73157,5.73157,9000000.0
2005-02-04 02:29:00,5.73235,5.73271,5.73185,5.73261,20000000.0
2005-02-04 02:30:00,5.73225,5.73308,5.73209,5.73283,11000000.0
2005-02-04 02:31:00,5.73352,5.73384,5.73314,5.73382,9000000.0
2005-02-04 02:32:00,5.73346,5.73415,5.7332,5.7332,13000000.0
2005-02-04 02:33:00,5.73409,5.73419,5.73339,5.73339,14000000.0
2005-02-04 02:34:00,5.73384,5.73395,5.7326,5.73346,17000000.0
2005-02-04 02:35:00,5.73318,5.73335,5.73249,5.73271,15000000.0
2005-02-04 02:36:00,5.73204,5.73328,5.73201,5.73296,14000000.0
2005-02-04 02:37:00,5.73276,5.73298,5.73182,5.73298,13000000.0
2005-02-04 02:38:00,5.73399,5.73399,5.73239,5.73316,14000000.0
2005-02-04 02:39:00,5.73253,5.73314,5.73253,5.73299,15000000.0
2005-02-04 02:40:00,5.73328,5.73342,5.73243,5.73243,12000000.0
2005-02-04 02:41:00,5.73233,5.73358,5.73233,5.73358,13000000.0
2005-02-04 02:42:00,5.73388,5.73388,5.73283,5.73289,16000000.0
2005-02-04 02:43:00,5.73285,5.7332,5.73228,5.73247,18000000.0
2005-02-04 02:44:00,5.73283,5.73419,5.73234,5.73419,10000000.0
2005-02-04 02:45:00,5.73406,5.73406,5.73263,5.73333,14000000.0
2005-02-04 02:46:00,5.73304,5.73372,5.73291,5.73345,18000000.0
2005-02-04 02:47:00,5.73301,5.73387,5.73269,5.73269,17000000.0
2005-02-04 02:48:00,5.73309,5.73371,5.73249,5.73357,7000000.0
2005-02-04 02:49:00,5.73401,5.73401,5.73282,5.734,13000000.0
2005-02-04 02:50:00,5.73284,5.73344,5.73266,5.73344,14000000.0
2005-02-04 02:51:00,5.73287,5.73357,5.73253,5.73345,15000000.0
2005-02-04 02:52:00,5.73304,5.73366,5.73304,5.73344,15000000.0
2005-02-04 02:53:00,5.73387,5.73387,5.73212,5.733,9000000.0
2005-02-04 02:54:00,5.73296,5.73401,5.73296,5.734,13000000.0
2005-02-04 02:55:00,5.73411,5.73411,5.73292,5.73325,11000000.0
2005-02-04 02:56:00,5.73326,5.73377,5.7332,5.73332,18000000.0
2005-02-04 02:57:00,5.73344,5.7338,5.73324,5.7335,13000000.0
2005-02-04 02:58:00,5.73377,5.7342,5.73347,5.73395,9000000.0
2005-02-04 02:59:00,5.73378,5.73412,5.7333,5.73384,14000000.0
2005-02-04 03:00:00,5.73364,5.73462,5.73356,5.73356,11000000.0
2005-02-04 03:01:00,5.734,5.73479,5.73354,5.73358,11000000.0
2005-02-04 03:02:00,5.73461,5.73471,5.73394,5.73399,11000000.0
2005-02-04 03:03:00,5.73406,5.73406,5.73327,5.73347,23000000.0
2005-02-04 03:04:00,5.73433,5.73433,5.73357,5.73394,11000000.0
2005-02-04 03:05:00,5.73405,5.73416,5.73322,5.73379,17000000.0
2005-02-04 03:06:00,5.73453,5.73453,5.73257,5.73375,9000000.0
2005-02-04 03:07:00,5.73364,5.73437,5.73333,5.73413,15000000.0
2005-02-04 03:08:00,5.73349,5.73368,5.733,5.73368,12000000.0
2005-02-04 03:09:00,5.73433,5.73434,5.73349,5.7341,15000000.0
2005-02-04 03:10:00,5.73287,5.73417,5.73259,5.73371,19000000.0
2005-02-04 03:11:00,5.73423,5.73453,5.7336,5.73436,15000000.0
2005-02-04 03:12:00,5.73431,5.73451,5.73361,5.73451,18000000.0
2005-02-04 03:13:00,5.73405,5.73525,5.73356,5.73525,18000000.0
2005-02-04 03:14:00,5.73542,5.73566,5.73542,5.73565,10000000.0
2005-02-04 03:15:00,5.73515,5.73515,5.7344,5.73502,7000000.0
2005-02-04 03:16:00,5.73509,5.73509,5.7338,5.73457,8000000.0
2005-02-04 03:17:00,5.73452,5.73452,5.73366,5.7339,10000000.0
2005-02-04 03:18:00,5.73421,5.73523,5.73421,5.73457,15000000.0
2005-02-04 03:19:00,5.73394,5.73435,5.73341,5.73435,10000000.0
2005-02-04 03:20:00,5.73437,5.73437,5.73293,5.7341,16000000.0
2005-02-04 03:21:00,5.73456,5.73477,5.73406,5.73436,11000000.0
2005-02-04 03:22:00,5.73479,5.73593,5.73479,5.73583,10000000.0
2005-02-04 03:23:00,5.73539,5.73539,5.73394,5.73394,12000000.0
2005-02-04 03:24:00,5.73366,5.73437,5.73366,5.73387,13000000.0
2005-02-04 03:25:00,5.73442,5.73501,5.73423,5.73423,11000000.0
2005-02-04 03:26:00,5.73404,5.73431,5.73358,5.73422,13000000.0
2005-02-04 03:27:00,5.73431,5.73468,5.73384,5.73468,14000000.0
2005-02-04 03:28:00,5.73427,5.73427,5.73327,5.73327,18000000.0
2005-02-04 03:29:00,5.73296,5.73481,5.73296,5.7345,15000000.0
2005-02-04 03:30:00,5.73505,5.73505,5.73412,5.73423,10000000.0
2005-02-04 03:31:00,5.73432,5.73513,5.7338,5.73513,13000000.0
2005-02-04 03:32:00,5.73443,5.73529,5.73401,5.73529,16000000.0
2005-02-04 03:33:00,5.73505,5.73549,5.73471,5.73549,13000000.0
2005-02-04 03:34:00,5.73563,5.73626,5.73553,5.73618,16000000.0
2005-02-04 03:35:00,5.73709,5.73709,5.73615,5.73664,10000000.0
2005-02-04 03:36:00,5.73723,5.73733,5.73615,5.73649,11000000.0
2005-02-04 03:37:00,5.73629,5.73658,5.73579,5.73613,13000000.0
2005-02-04 03:38:00,5.73634,5.73666,5.73585,5.73666,13000000.0
2005-02-04 03:39:00,5.73554,5.7366,5.73554,5.7366,13000000.0
2005-02-04 03:40:00,5.73694,5.73725,5.73657,5.73725,12000000.0
2005-02-04 03:41:00,5.73608,5.73613,5.73515,5.73529,16000000.0
2005-02-04 03:42:00,5.73503,5.73558,5.73434,5.73446,21000000.0
2005-02-04 03:43:00,5.73443,5.73585,5.73443,5.73585,18000000.0
2005-02-04 03:44:00,5.73582,5.73617,5.73544,5.73617,15000000.0
2005-02-04 03:45:00,5.73627,5.73653,5.73604,5.73625,9000000.0
2005-02-04 03:46:00,5.73563,5.73655,5.73474,5.73655,8000000.0
2005-02-04 03:47:00,5.73685,5.73685,5.73571,5.73571,11000000.0
2005-02-04 03:48:00,5.73541,5.73559,5.73518,5.73533,9000000.0
2005-02-04 03:49:00,5.73574,5.73621,5.73534,5.73566,16000000.0
2005-02-04 03:50:00,5.73593,5.73774,5.73593,5.73733,19000000.0
2005-02-04 03:51:00,5.73763,5.73777,5.73681,5.73757,9000000.0
2005-02-04 03:52:00,5.73697,5.73813,5.73675,5.73755,19000000.0
2005-02-04 03:53:00,5.73784,5.73821,5.73758,5.7382,10000000.0
2005-02-04 03:54:00,5.73673,5.73745,5.73657,5.7374,17000000.0
2005-02-04 03:55:00,5.73702,5.73734,5.73653,5.73673,16000000.0
2005-02-04 03:56:00,5.73684,5.73713,5.73521,5.73521,7000000.0
2005-02-04 03:57:00,5.73638,5.73656,5.73569,5.73569,11000000.0
2005-02-04 03:58:00,5.73623,5.73656,5.73584,5.73631,12000000.0
2005-02-04 03:59:00,5.73593,5.73627,5.73556,5.73597,17000000.0
2005-02-04 04:00:00,5.73625,5.73625,5.7354,5.73561,12000000.0
2005-02-04 04:01:00,5.73539,5.73574,5.73519,5.73574,16000000.0
2005-02-04 04:02:00,5.73548,5.73548,5.73435,5.73516,14000000.0
2005-02-04 04:03:00,5.73566,5.73666,5.73541,5.73666,12000000.0
2005-02-04 04:04:00,5.73694,5.73745,5.73676,5.73701,16000000.0
2005-02-04 04:05:00,5.73702,5.73761,5.73661,5.73661,13000000.0
2005-02-04 04:06:00,5.73667,5.73705,5.7363,5.73698,16000000.0
2005-02-04 04:07:00,5.73667,5.73727,5.73649,5.73679,13000000.0
2005-02-04 04:08:00,5.73694,5.7374,5.73638,5.7374,14000000.0
2005-02-04 04:09:00,5.73738,5.73738,5.73641,5.73659,10000000.0
2005-02-04 04:10:00,5.7361,5.73617,5.73531,5.73588,12000000.0
2005-02-04 04:11:00,5.73571,5.73572,5.73453,5.73537,14000000.0
2005-02-04 04:12:00,5.73615,5.73615,5.73462,5.73462,19000000.0
2005-02-04 04:13:00,5.73582,5.73656,5.73544,5.73648,20000000.0
2005-02-04 04:14:00,5.73598,5.73657,5.73588,5.73613,12000000.0
2005-02-04 04:15:00,5.73639,5.73668,5.73544,5.736,8000000.0
2005-02-04 04:16:00,5.73644,5.7369,5.73629,5.73648,13000000.0
2005-02-04 04:17:00,5.73679,5.73696,5.73664,5.73685,15000000.0
2005-02-04 04:18:00,5.73663,5.73686,5.73581,5.73686,9000000.0
2005-02-04 04:19:00,5.73694,5.73694,5.73564,5.73639,12000000.0
2005-02-04 04:20:00,5.73583,5.7361,5.73549,5.73549,9000000.0
2005-02-04 04:21:00,5.73527,5.73527,5.73479,5.73525,17000000.0
2005-02-04 04:22:00,5.73567,5.7361,5.73567,5.7361,14000000.0
2005-02-04 04:23:00,5.73611,5.73611,5.73505,5.73528,10000000.0
2005-02-04 04:24:00,5.73514,5.73624,5.73514,5.73624,12000000.0
2005-02-04 04:25:00,5.73586,5.73627,5.73534,5.73627,10000000.0
2005-02-04 04:26:00,5.73647,5.73655,5.73635,5.73655,7000000.0
2005-02-04 04:27:00,5.73532,5.73532,5.73448,5.73521,15000000.0
2005-02-04 04:28:00,5.73534,5.73614,5.73528,5.73614,7000000.0
2005-02-04 04:29:00,5.73606,5.73606,5.73507,5.73572,14000000.0
2005-02-04 04:30:00,5.73564,5.73568,5.73505,5.73547,11000000.0
2005-02-04 04:31:00,5.73633,5.73633,5.73535,5.73569,15000000.0
2005-02-04 04:32:00,5.73563,5.73568,5.73497,5.73532,17000000.0
2005-02-04 04:33:00,5.73509,5.73616,5.73487,5.73541,14000000.0
2005-02-04 04:34:00,5.73523,5.73588,5.73487,5.73588,9000000.0
2005-02-04 04:35:00,5.73622,5.73628,5.73572,5.73624,12000000.0
2005-02-04 04:36:00,5.73644,5.73651,5.73575,5.73647,12000000.0
2005-02-04 04:37:00,5.73506,5.73509,5.73366,5.73429,12000000.0
2005-02-04 04:38:00,5.73459,5.73461,5.73397,5.73417,11000000.0
2005-02-04 04:39:00,5.73417,5.7352,5.73371,5.73516,17000000.0
2005-02-04 04:40:00,5.73518,5.73518,5.73412,5.73423,9000000.0
2005-02-04 04:41:00,5.73416,5.73416,5.73317,5.73346,10000000.0
2005-02-04 04:42:00,5.73373,5.7348,5.73373,5.73375,8000000.0
2005-02-04 04:43:00,5.73491,5.73534,5.73427,5.73461,18000000.0
2005-02-04 04:44:00,5.73506,5.73579,5.735,5.73536,9000000.0
2005-02-04 04:45:00,5.73555,5.73555,5.73469,5.73529,9000000.0
2005-02-04 04:46:00,5.73541,5.73628,5.73511,5.73628,16000000.0
2005-02-04 04:47:00,5.73623,5.73623,5.73469,5.73501,12000000.0
2005-02-04 04:48:00,5.7362,5.73643,5.73617,5.73621,10000000.0
2005-02-04 04:49:00,5.73584,5.73584,5.7337,5.73481,16000000.0
2005-02-04 04:50:00,5.73465,5.73568,5.73446,5.73446,16000000.0
2005-02-04 04:51:00,5.73422,5.73457,5.73377,5.73391,20000000.0
2005-02-04 04:52:00,5.73371,5.73483,5.7329,5.73483,13000000.0
2005-02-04 04:53:00,5.73394,5.73445,5.73394,5.73425,11000000.0
2005-02-04 04:54:00,5.73444,5.73449,5.73393,5.73411,11000000.0
2005-02-04 04:55:00,5.73369,5.73494,5.73309,5.73494,12000000.0
2005-02-04 04:56:00,5.7349,5.7349,5.73381,5.73399,16000000.0
2005-02-04 04:57:00,5.73331,5.73339,5.73264,5.73339,7000000.0
2005-02-04 04:58:00,5.73431,5.73439,5.73381,5.73391,13000000.0
2005-02-04 04:59:00,5.73415,5.7347,5.73407,5.73407,17000000.0
2005-02-04 05:00:00,5.73518,5.73531,5.73509,5.73526,10000000.0
2005-02-04 05:01:00,5.73374,5.73386,5.73281,5.73357,13000000.0
2005-02-04 05:02:00,5.73476,5.73476,5.7336,5.73401,18000000.0
2005-02-04 05:03:00,5.73396,5.73407,5.7326,5.73339,9000000.0
2005-02-04 05:04:00,5.73431,5.73431,5.73315,5.73371,12000000.0
2005-02-04 05:05:00,5.73434,5.73442,5.73332,5.73366,10000000.0
2005-02-04 05:06:00,5.73445,5.73513,5.73445,5.73513,20000000.0
2005-02-04 05:07:00,5.7351,5.7351,5.73386,5.73391,10000000.0
2005-02-04 05:08:00,5.73422,5.73429,5.73309,5.73382,17000000.0
2005-02-04 05:09:00,5.73529,5.73543,5.73513,5.73531,15000000.0
2005-02-04 05:10:00,5.73395,5.73418,5.73367,5.73368,10000000.0
2005-02-04 05:11:00,5.73407,5.73478,5.73362,5.73362,16000000.0
2005-02-04 05:12:00,5.73384,5.73484,5.73384,5.73481,7000000.0
2005-02-04 05:13:00,5.735,5.735,5.73391,5.73462,12000000.0
2005-02-04 05:14:00,5.73485,5.73505,5.73485,5.73505,14000000.0
2005-02-04 05:15:00,5.73492,5.73505,5.73484,5.7349,16000000.0
2005-02-04 05:16:00,5.73485,5.73513,5.73483,5.735,15000000.0
2005-02-04 05:17:00,5.73498,5.73505,5.73481,5.73491,10000000.0
2005-02-04 05:18:00,5.73485,5.7351,5.73482,5.73498,13000000.0
2005-02-04 05:19:00,5.73332,5.73378,5.73307,5.73329,13000000.0
2005-02-04 05:20:00,5.73398,5.73453,5.73287,5.73453,20000000.0
2005-02-04 05:21:00,5.73501,5.73501,5.73372,5.734,9000000.0
2005-02-04 05:22:00,5.73355,5.73492,5.73308,5.73385,17000000.0
2005-02-04 05:23:00,5.73367,5.73367,5.73272,5.73295,14000000.0
2005-02-04 05:24:00,5.73425,5.73473,5.73367,5.73471,19000000.0
2005-02-04 05:25:00,5.73373,5.73467,5.73373,5.73467,13000000.0
2005-02-04 05:26:00,5.73436,5.73436,5.73324,5.73366,13000000.0
2005-02-04 05:27:00,5.73406,5.73436,5.73257,5.73426,13000000.0
2005-02-04 05:28:00,5.73482,5.73482,5.73455,5.73475,10000000.0
2005-02-04 05:29:00,5.73379,5.73408,5.73289,5.73408,17000000.0
2005-02-04 05:30:00,5.73469,5.73469,5.73383,5.73415,21000000.0
2005-02-04 05:31:00,5.73469,5.73508,5.73431,5.73464,13000000.0
2005-02-04 05:32:00,5.73472,5.73497,5.73429,5.73497,16000000.0
2005-02-04 05:33:00,5.73495,5.73528,5.7344,5.73492,13000000.0
2005-02-04 05:34:00,5.73459,5.73518,5.73419,5.73481,13000000.0
2005-02-04 05:35:00,5.73374,5.73509,5.73305,5.73509,14000000.0
2005-02-04 05:36:00,5.73513,5.73515,5.7349,5.73515,18000000.0
2005-02-04 05:37:00,5.73493,5.73493,5.73397,5.73486,12000000.0
2005-02-04 05:38:00,5.73468,5.73476,5.73378,5.73378,13000000.0
2005-02-04 05:39:00,5.73506,5.73532,5.73506,5.73517,21000000.0
2005-02-04 05:40:00,5.73464,5.73464,5.73374,5.73405,14000000.0
2005-02-04 05:41:00,5.7335,5.73402,5.73328,5.73402,13000000.0
2005-02-04 05:42:00,5.73365,5.73397,5.73365,5.73379,8000000.0
2005-02-04 05:43:00,5.73345,5.73398,5.7326,5.73398,13000000.0
2005-02-04 05:44:00,5.73356,5.73358,5.73292,5.73327,13000000.0
2005-02-04 05:45:00,5.73443,5.73443,5.73348,5.73348,24000000.0
2005-02-04 05:46:00,5.73482,5.73482,5.73456,5.73482,14000000.0
2005-02-04 05:47:00,5.7348,5.7348,5.73348,5.73354,11000000.0
2005-02-04 05:48:00,5.73464,5.73464,5.73363,5.73434,18000000.0
2005-02-04 05:49:00,5.73331,5.73382,5.73316,5.73376,10000000.0
2005-02-04 05:50:00,5.73405,5.73409,5.73347,5.73396,10000000.0
2005-02-04 05:51:00,5.7342,5.7342,5.73318,5.73366,11000000.0
2005-02-04 05:52:00,5.73524,5.73546,5.73445,5.73546,19000000.0
2005-02-04 05:53:00,5.73527,5.73527,5.7341,5.7341,15000000.0
2005-02-04 05:54:00,5.7337,5.73432,5.7335,5.73405,7000000.0
2005-02-04 05:55:00,5.73465,5.73555,5.73465,5.73539,12000000.0
2005-02-04 05:56:00,5.73566,5.73572,5.73549,5.73559,16000000.0
2005-02-04 05:57:00,5.73411,5.73517,5.7339,5.7339,11000000.0
2005-02-04 05:58:00,5.73518,5.73553,5.73389,5.73389,22000000.0
2005-02-04 05:59:00,5.7342,5.73524,5.7342,5.73524,9000000.0
2005-02-04 06:00:00,5.73572,5.73572,5.73546,5.73558,17000000.0
2005-02-04 06:01:00,5.73538,5.73538,5.73345,5.73451,18000000.0
2005-02-04 06:02:00,5.73457,5.73486,5.73413,5.73477,18000000.0
2005-02-04 06:03:00,5.73481,5.7349,5.73405,5.73485,16000000.0
2005-02-04 06:04:00,5.73466,5.73501,5.7339,5.73501,8000000.0
2005-02-04 06:05:00,5.73457,5.73479,5.73403,5.73479,10000000.0
2005-02-04 06:06:00,5.73453,5.73472,5.73367,5.73423,27000000.0
2005-02-04 06:07:00,5.73442,5.73484,5.73441,5.73474,17000000.0
2005-02-04 06:08:00,5.73513,5.73576,5.7346,5.7346,14000000.0
2005-02-04 06:09:00,5.7348,5.73545,5.73463,5.73463,13000000.0
2005-02-04 06:10:00,5.73531,5.73531,5.7343,5.73484,14000000.0
2005-02-04 06:11:00,5.73458,5.73543,5.73457,5.73516,16000000.0
2005-02-04 06:12:00,5.73524,5.73524,5.73395,5.73462,17000000.0
2005-02-04 06:13:00,5.73381,5.7341,5.7336,5.7336,14000000.0
2005-02-04 06:14:00,5.73494,5.73514,5.73492,5.73508,12000000.0
2005-02-04 06:15:00,5.73369,5.7341,5.73316,5.73316,13000000.0
2005-02-04 06:16:00,5.7334,5.73444,5.7334,5.73369,14000000.0
2005-02-04 06:17:00,5.73323,5.73362,5.73312,5.73312,11000000.0
2005-02-04 06:18:00,5.73355,5.73385,5.73275,5.73275,12000000.0
2005-02-04 06:19:00,5.73252,5.73358,5.73234,5.73358,19000000.0
2005-02-04 06:20:00,5.73355,5.73394,5.7333,5.73346,11000000.0
2005-02-04 06:21:00,5.73343,5.73378,5.73295,5.73377,9000000.0
2005-02-04 06:22:00,5.73349,5.7347,5.73287,5.7347,22000000.0
2005-02-04 06:23:00,5.73432,5.73442,5.73368,5.73418,18000000.0
2005-02-04 06:24:00,5.73384,5.73513,5.73384,5.73513,8000000.0
2005-02-04 06:25:00,5.73519,5.73519,5.73387,5.73506,9000000.0
2005-02-04 06:26:00,5.73549,5.73549,5.73458,5.73458,13000000.0
2005-02-04 06:27:00,5.73558,5.73565,5.73545,5.73565,15000000.0
2005-02-04 06:28:00,5.73515,5.73515,5.7336,5.73449,18000000.0
2005-02-04 06:29:00,5.73389,5.73423,5.73362,5.73402,16000000.0
2005-02-04 06:30:00,5.73449,5.73466,5.73413,5.73439,10000000.0
2005-02-04 06:31:00,5.73387,5.7347,5.73348,5.7347,13000000.0
2005-02-04 06:32:00,5.73422,5.73467,5.73386,5.73467,10000000.0
2005-02-04 06:33:00,5.73473,5.73552,5.73425,5.73552,10000000.0
2005-02-04 06:34:00,5.73579,5.73586,5.73562,5.73577,15000000.0
2005-02-04 06:35:00,5.73565,5.73568,5.7349,5.7349,13000000.0
2005-02-04 06:36:00,5.73475,5.73513,5.73441,5.73513,23000000.0
2005-02-04 06:37:00,5.73496,5.73496,5.73385,5.73412,11000000.0
2005-02-04 06:38:00,5.73465,5.73506,5.73413,5.73413,17000000.0
2005-02-04 06:39:00,5.73311,5.73399,5.73311,5.73338,8000000.0
2005-02-04 06:40:00,5.73411,5.73461,5.73366,5.73435,15000000.0
2005-02-04 06:41:00,5.73403,5.73472,5.7339,5.73472,15000000.0
2005-02-04 06:42:00,5.73371,5.73392,5.73358,5.73384,16000000.0
2005-02-04 06:43:00,5.73412,5.73412,5.73292,5.73292,12000000.0
2005-02-04 06:44:00,5.73258,5.7339,5.73258,5.73335,13000000.0
2005-02-04 06:45:00,5.73442,5.73442,5.73336,5.73402,14000000.0
2005-02-04 06:46:00,5.73439,5.7348,5.73417,5.7348,12000000.0
2005-02-04 06:47:00,5.73349,5.73457,5.73307,5.73457,11000000.0
2005-02-04 06:48:00,5.73502,5.73502,5.73382,5.73401,15000000.0
2005-02-04 06:49:00,5.73316,5.73378,5.73312,5.73378,17000000.0
2005-02-04 06:50:00,5.73436,5.73436,5.7333,5.73332,13000000.0
2005-02-04 06:51:00,5.73341,5.73343,5.73278,5.73343,8000000.0
2005-02-04 06:52:00,5.73323,5.73342,5.73252,5.73312,14000000.0
2005-02-04 06:53:00,5.73378,5.73378,5.73304,5.73317,13000000.0
2005-02-04 06:54:00,5.73456,5.73456,5.73358,5.73423,8000000.0
2005-02-04 06:55:00,5.73429,5.73432,5.73349,5.73432,10000000.0
2005-02-04 06:56:00,5.73535,5.73674,5.73535,5.73674,11000000.0
2005-02-04 06:57:00,5.73512,5.73512,5.73345,5.73397,17000000.0
2005-02-04 06:58:00,5.73405,5.73405,5.73256,5.73295,12000000.0
2005-02-04 06:59:00,5.73348,5.73432,5.73348,5.73366,14000000.0
2005-02-04 07:00:00,5.73321,5.73367,5.73255,5.73255,11000000.0
2005-02-04 07:01:00,5.73383,5.7342,5.73365,5.73365,10000000.0
2005-02-04 07:02:00,5.73331,5.73338,5.73247,5.73336,14000000.0
2005-02-04 07:03:00,5.73412,5.73435,5.73352,5.73412,7000000.0
2005-02-04 07:04:00,5.73389,5.73407,5.73337,5.73396,16000000.0
2005-02-04 07:05:00,5.73405,5.73405,5.73326,5.73338,15000000.0
2005-02-04 07:06:00,5.7333,5.73432,5.7333,5.73378,16000000.0
2005-02-04 07:07:00,5.73389,5.73389,5.7325,5.7325,12000000.0
2005-02-04 07:08:00,5.73244,5.7346,5.73244,5.7346,8000000.0
2005-02-04 07:09:00,5.73457,5.73457,5.7338,5.73437,8000000.0
2005-02-04 07:10:00,5.73455,5.73455,5.73356,5.73369,16000000.0
2005-02-04 07:11:00,5.73404,5.73427,5.73375,5.73388,17000000.0
2005-02-04 07:12:00,5.73372,5.73423,5.73365,5.7341,20000000.0
2005-02-04 07:13:00,5.73504,5.73504,5.73377,5.73451,18000000.0
2005-02-04 07:14:00,5.73419,5.73448,5.73372,5.73415,11000000.0
2005-02-04 07:15:00,5.73395,5.7351,5.73334,5.7351,18000000.0
2005-02-04 07:16:00,5.7339,5.73406,5.73326,5.73345,18000000.0
2005-02-04 07:17:00,5.7336,5.73458,5.7336,5.73458,12000000.0
2005-02-04 07:18:00,5.73513,5.7352,5.73485,5.73493,18000000.0
2005-02-04 07:19:00,5.73479,5.73479,5.73362,5.73362,14000000.0
2005-02-04 07:20:00,5.73382,5.73504,5.73382,5.73504,18000000.0
2005-02-04 07:21:00,5.73491,5.73491,5.73373,5.73373,13000000.0
2005-02-04 07:22:00,5.73377,5.73415,5.7334,5.7334,14000000.0
2005-02-04 07:23:00,5.7345,5.7345,5.73235,5.73257,15000000.0
2005-02-04 07:24:00,5.73173,5.73272,5.73173,5.7325,16000000.0
2005-02-04 07:25:00,5.73305,5.73367,5.7324,5.733,15000000.0
2005-02-04 07:26:00,5.73286,5.73292,5.73225,5.73268,13000000.0
2005-02-04 07:27:00,5.7326,5.7326,5.7308,5.73176,12000000.0
2005-02-04 07:28:00,5.73188,5.732,5.73116,5.73116,22000000.0
2005-02-04 07:29:00,5.73133,5.73172,5.73072,5.73123,16000000.0
2005-02-04 07:30:00,5.73079,5.73134,5.72998,5.73115,14000000.0
2005-02-04 07:31:00,5.72965,5.73127,5.72965,5.73127,13000000.0
2005-02-04 07:32:00,5.73093,5.73121,5.73053,5.73121,9000000.0
2005-02-04 07:33:00,5.73085,5.73143,5.73033,5.73143,7000000.0
2005-02-04 07:34:00,5.73133,5.73148,5.73051,5.73082,18000000.0
2005-02-04 07:35:00,5.73064,5.73152,5.73064,5.73152,9000000.0
2005-02-04 07:36:00,5.73007,5.73212,5.73007,5.73197,13000000.0
2005-02-04 07:37:00,5.73238,5.73321,5.73221,5.73321,11000000.0
2005-02-04 07:38:00,5.73289,5.73289,5.73226,5.73271,11000000.0
2005-02-04 07:39:00,5.73261,5.7332,5.73234,5.73253,19000000.0
2005-02-04 07:40:00,5.73247,5.73256,5.73163,5.73233,11000000.0
2005-02-04 07:41:00,5.73229,5.73229,5.7313,5.73177,7000000.0
2005-02-04 07:42:00,5.73151,5.73151,5.73024,5.73024,13000000.0
2005-02-04 07:43:00,5.73111,5.73156,5.73031,5.73031,14000000.0
2005-02-04 07:44:00,5.73145,5.73145,5.73089,5.73116,10000000.0
2005-02-04 07:45:00,5.731,5.73221,5.73065,5.73221,8000000.0
2005-02-04 07:46:00,5.73101,5.73127,5.73051,5.73118,13000000.0
2005-02-04 07:47:00,5.73247,5.73247,5.73129,5.732,15000000.0
2005-02-04 07:48:00,5.7326,5.73276,5.73248,5.73248,13000000.0
2005-02-04 07:49:00,5.73253,5.73253,5.73164,5.73237,10000000.0
2005-02-04 07:50:00,5.73223,5.73223,5.73093,5.73117,17000000.0
2005-02-04 07:51:00,5.72964,5.73149,5.72964,5.73111,16000000.0
2005-02-04 07:52:00,5.73132,5.73198,5.73132,5.73198,13000000.0
2005-02-04 07:53:00,5.73077,5.73176,5.73044,5.73176,10000000.0
2005-02-04 07:54:00,5.73232,5.73247,5.73197,5.73197,11000000.0
2005-02-04 07:55:00,5.73149,5.73149,5.73051,5.73121,12000000.0
2005-02-04 07:56:00,5.73034,5.73132,5.72997,5.73008,13000000.0
2005-02-04 07:57:00,5.73143,5.73226,5.7311,5.7311,8000000.0
2005-02-04 07:58:00,5.73127,5.73151,5.7309,5.7315,14000000.0
2005-02-04 07:59:00,5.73157,5.73188,5.73057,5.73122,15000000.0
2005-02-04 08:00:00,5.73088,5.7319,5.73084,5.7319,10000000.0
2005-02-04 08:01:00,5.73181,5.73181,5.73061,5.73154,13000000.0
2005-02-04 08:02:00,5.72999,5.7312,5.72999,5.7312,14000000.0
2005-02-04 08:03:00,5.73141,5.73205,5.73123,5.73205,12000000.0
2005-02-04 08:04:00,5.73246,5.73246,5.7314,5.7314,16000000.0
2005-02-04 08:05:00,5.73135,5.73219,5.73135,5.73209,14000000.0
2005-02-04 08:06:00,5.73213,5.73213,5.73123,5.73159,19000000.0
2005-02-04 08:07:00,5.73194,5.73256,5.73143,5.73143,19000000.0
2005-02-04 08:08:00,5.73156,5.73274,5.73156,5.73274,11000000.0
2005-02-04 08:09:00,5.73281,5.73299,5.73269,5.73288,10000000.0
2005-02-04 08:10:00,5.73275,5.73295,5.73275,5.73295,16000000.0
2005-02-04 08:11:00,5.73272,5.73272,5.73119,5.73167,9000000.0
2005-02-04 08:12:00,5.73213,5.73274,5.73213,5.73274,10000000.0
2005-02-04 08:13:00,5.73248,5.73248,5.73164,5.73205,11000000.0
2005-02-04 08:14:00,5.73197,5.73197,5.7307,5.73094,12000000.0
2005-02-04 08:15:00,5.73167,5.73257,5.73116,5.73257,15000000.0
2005-02-04 08:16:00,5.73169,5.73169,5.73093,5.73093,14000000.0
2005-02-04 08:17:00,5.73134,5.73187,5.73128,5.73128,10000000.0
2005-02-04 08:18:00,5.73252,5.73252,5.73221,5.73223,9000000.0
2005-02-04 08:19:00,5.73218,5.73223,5.73144,5.73212,11000000.0
2005-02-04 08:20:00,5.73111,5.73205,5.73111,5.73149,11000000.0
2005-02-04 08:21:00,5.7316,5.73247,5.73146,5.73235,20000000.0
2005-02-04 08:22:00,5.73161,5.73239,5.73136,5.73198,8000000.0
2005-02-04 08:23:00,5.73281,5.73281,5.73198,5.73268,12000000.0
2005-02-04 08:24:00,5.73248,5.73258,5.73159,5.73198,13000000.0
2005-02-04 08:25:00,5.73212,5.73233,5.73135,5.73135,12000000.0
2005-02-04 08:26:00,5.73142,5.73297,5.73142,5.73297,13000000.0
2005-02-04 08:27:00,5.73295,5.73295,5.732,5.73213,11000000.0
2005-02-04 08:28:00,5.73186,5.73208,5.73151,5.73152,8000000.0
2005-02-04 08:29:00,5.73087,5.73243,5.73087,5.73243,12000000.0
2005-02-04 08:30:00,5.73259,5.73259,5.7308,5.7312,11000000.0
2005-02-04 08:31:00,5.73204,5.73243,5.7314,5.73241,10000000.0
2005-02-04 08:32:00,5.73214,5.73277,5.73201,5.73214,13000000.0
2005-02-04 08:33:00,5.73207,5.73207,5.73142,5.73207,11000000.0
2005-02-04 08:34:00,5.73281,5.73281,5.73249,5.73252,17000000.0
2005-02-04 08:35:00,5.73247,5.73247,5.7316,5.73219,11000000.0
2005-02-04 08:36:00,5.73132,5.73284,5.73132,5.73284,10000000.0
2005-02-04 08:37:00,5.7322,5.7322,5.73126,5.73162,9000000.0
2005-02-04 08:38:00,5.73177,5.73177,5.73098,5.73113,18000000.0
2005-02-04 08:39:00,5.7313,5.73144,5.73072,5.73124,8000000.0
2005-02-04 08:40:00,5.73188,5.73188,5.73129,5.73129,7000000.0
2005-02-04 08:41:00,5.73101,5.73142,5.73005,5.73038,16000000.0
2005-02-04 08:42:00,5.73146,5.73151,5.73001,5.73001,14000000.0
2005-02-04 08:43:00,5.73105,5.73127,5.73034,5.73091,12000000.0
2005-02-04 08:44:00,5.73149,5.73149,5.73011,5.73011,9000000.0
2005-02-04 08:45:00,5.7305,5.73089,5.73047,5.73087,18000000.0
2005-02-04 08:46:00,5.73167,5.73167,5.73053,5.73078,14000000.0
2005-02-04 08:47:00,5.73068,5.73091,5.73017,5.73082,18000000.0
2005-02-04 08:48:00,5.7293,5.73167,5.7293,5.73167,12000000.0
2005-02-04 08:49:00,5.7308,5.73153,5.7308,5.73123,14000000.0
2005-02-04 08:50:00,5.73174,5.73178,5.73044,5.73044,16000000.0
2005-02-04 08:51:00,5.73159,5.7318,5.73075,5.73086,21000000.0
2005-02-04 08:52:00,5.73215,5.73215,5.73095,5.73099,20000000.0
2005-02-04 08:53:00,5.7316,5.73185,5.73125,5.73168,7000000.0
2005-02-04 08:54:00,5.73186,5.73282,5.73169,5.73276,17000000.0
2005-02-04 08:55:00,5.73287,5.73297,5.73194,5.73198,12000000.0
2005-02-04 08:56:00,5.73258,5.73301,5.7318,5.7318,17000000.0
2005-02-04 08:57:00,5.7306,5.73239,5.73019,5.73147,16000000.0
2005-02-04 08:58:00,5.73182,5.73235,5.73151,5.73235,12000000.0
2005-02-04 08:59:00,5.73135,5.73208,5.73071,5.73208,13000000.0
2005-02-04 09:00:00,5.73152,5.73333,5.73152,5.73327,17000000.0
2005-02-04 09:01:00,5.7343,5.73504,5.73329,5.73504,13000000.0
2005-02-04 09:02:00,5.73461,5.73483,5.73417,5.73421,8000000.0
2005-02-04 09:03:00,5.73388,5.73511,5.73374,5.73511,16000000.0
2005-02-04 09:04:00,5.7341,5.73563,5.7341,5.73511,8000000.0
2005-02-04 09:05:00,5.73571,5.73578,5.73466,5.73466,11000000.0
2005-02-04 09:06:00,5.73451,5.73544,5.73451,5.73452,10000000.0
2005-02-04 09:07:00,5.7341,5.73544,5.7341,5.73503,10000000.0
2005-02-04 09:08:00,5.73556,5.73629,5.73541,5.73601,19000000.0
2005-02-04 09:09:00,5.73623,5.73764,5.73613,5.73746,16000000.0
2005-02-04 09:10:00,5.73801,5.73833,5.73707,5.73783,8000000.0
2005-02-04 09:11:00,5.73773,5.73817,5.73691,5.73691,11000000.0
2005-02-04 09:12:00,5.73672,5.73737,5.73609,5.73627,16000000.0
2005-02-04 09:13:00,5.73668,5.73764,5.73668,5.73716,15000000.0
2005-02-04 09:14:00,5.73731,5.73809,5.73714,5.73744,17000000.0
2005-02-04 09:15:00,5.73785,5.73873,5.73774,5.73805,12000000.0
2005-02-04 09:16:00,5.73759,5.73794,5.73716,5.73737,14000000.0
2005-02-04 09:17:00,5.73763,5.73842,5.73706,5.73772,14000000.0
2005-02-04 09:18:00,5.73878,5.74001,5.73765,5.7395,18000000.0
2005-02-04 09:19:00,5.74035,5.74126,5.74023,5.74074,14000000.0
2005-02-04 09:20:00,5.74024,5.74024,5.73862,5.73902,18000000.0
2005-02-04 09:21:00,5.73929,5.74028,5.73916,5.73993,17000000.0
2005-02-04 09:22:00,5.73968,5.74018,5.73894,5.73949,13000000.0
2005-02-04 09:23:00,5.73921,5.73988,5.73897,5.73988,12000000.0
2005-02-04 09:24:00,5.73971,5.7399,5.73723,5.73752,14000000.0
2005-02-04 09:25:00,5.73736,5.73762,5.73613,5.73736,9000000.0
2005-02-04 09:26:00,5.73659,5.73746,5.73507,5.73507,13000000.0
2005-02-04 09:27:00,5.73498,5.7357,5.73473,5.7357,13000000.0
2005-02-04 09:28:00,5.73585,5.73591,5.73512,5.73591,19000000.0
2005-02-04 09:29:00,5.73552,5.73552,5.73458,5.73506,14000000.0
2005-02-04 09:30:00,5.73512,5.73547,5.73451,5.73491,15000000.0
2005-02-04 09:31:00,5.7349,5.73524,5.73404,5.73404,11000000.0
2005-02-04 09:32:00,5.73349,5.73419,5.73248,5.7336,16000000.0
2005-02-04 09:33:00,5.73413,5.7342,5.73312,5.73312,9000000.0
2005-02-04 09:34:00,5.73255,5.73351,5.73239,5.73283,18000000.0
2005-02-04 09:35:00,5.73387,5.73421,5.73277,5.7328,14000000.0
2005-02-04 09:36:00,5.73438,5.73438,5.73233,5.73233,16000000.0
2005-02-04 09:37:00,5.73305,5.73358,5.73222,5.73358,20000000.0
2005-02-04 09:38:00,5.73373,5.73435,5.73337,5.73375,19000000.0
2005-02-04 09:39:00,5.73435,5.7346,5.73372,5.73372,16000000.0
2005-02-04 09:40:00,5.73516,5.73859,5.73492,5.73859,12000000.0
2005-02-04 09:41:00,5.73732,5.73732,5.73407,5.73407,18000000.0
2005-02-04 09:42:00,5.73462,5.73482,5.73394,5.73465,16000000.0
2005-02-04 09:43:00,5.73513,5.73588,5.7348,5.73547,15000000.0
2005-02-04 09:44:00,5.73532,5.73532,5.7343,5.73519,13000000.0
2005-02-04 09:45:00,5.73454,5.7355,5.73435,5.73524,13000000.0
2005-02-04 09:46:00,5.73484,5.73524,5.73454,5.7352,17000000.0
2005-02-04 09:47:00,5.73541,5.73584,5.7349,5.73557,13000000.0
2005-02-04 09:48:00,5.73539,5.7354,5.73443,5.73506,16000000.0
2005-02-04 09:49:00,5.73401,5.73466,5.73382,5.73466,17000000.0
2005-02-04 09:50:00,5.73488,5.73515,5.73392,5.73483,12000000.0
2005-02-04 09:51:00,5.73513,5.73513,5.73374,5.73378,16000000.0
2005-02-04 09:52:00,5.73479,5.7352,5.73423,5.73497,16000000.0
2005-02-04 09:53:00,5.73425,5.73534,5.73425,5.73531,15000000.0
2005-02-04 09:54:00,5.73521,5.73544,5.734,5.734,15000000.0
2005-02-04 09:55:00,5.73519,5.73532,5.73453,5.73515,15000000.0
2005-02-04 09:56:00,5.73476,5.73537,5.73437,5.73511,17000000.0
2005-02-04 09:57:00,5.73524,5.73524,5.73423,5.73494,12000000.0
2005-02-04 09:58:00,5.73509,5.73519,5.73398,5.73516,14000000.0
2005-02-04 09:59:00,5.73368,5.73481,5.73368,5.73403,10000000.0
2005-02-04 10:00:00,5.73424,5.73451,5.73359,5.73451,11000000.0
2005-02-04 10:01:00,5.73383,5.73419,5.73333,5.73397,24000000.0
2005-02-04 10:02:00,5.73296,5.73441,5.73296,5.73374,14000000.0
2005-02-04 10:03:00,5.7342,5.73482,5.73375,5.73409,16000000.0
2005-02-04 10:04:00,5.73441,5.73441,5.73257,5.7328,10000000.0
2005-02-04 10:05:00,5.7342,5.73435,5.73358,5.73395,10000000.0
2005-02-04 10:06:00,5.73325,5.73386,5.73325,5.73334,9000000.0
2005-02-04 10:07:00,5.73418,5.73422,5.73372,5.73399,11000000.0
2005-02-04 10:08:00,5.73446,5.73449,5.73363,5.73449,9000000.0
2005-02-04 10:09:00,5.73329,5.73382,5.73287,5.73354,11000000.0
2005-02-04 10:10:00,5.73399,5.73458,5.7326,5.73386,15000000.0
2005-02-04 10:11:00,5.73387,5.7341,5.73246,5.734,16000000.0
2005-02-04 10:12:00,5.73398,5.73449,5.73317,5.73437,19000000.0
2005-02-04 10:13:00,5.7337,5.73434,5.7335,5.7338,9000000.0
2005-02-04 10:14:00,5.73388,5.73432,5.73368,5.73391,11000000.0
2005-02-04 10:15:00,5.73332,5.73359,5.7323,5.73342,8000000.0
2005-02-04 10:16:00,5.73364,5.7345,5.73293,5.73359,17000000.0
2005-02-04 10:17:00,5.7338,5.73422,5.73282,5.73322,16000000.0
2005-02-04 10:18:00,5.73294,5.7335,5.73225,5.7335,16000000.0
2005-02-04 10:19:00,5.7333,5.73373,5.7327,5.73354,17000000.0
2005-02-04 10:20:00,5.73318,5.73319,5.73255,5.73303,16000000.0
2005-02-04 10:21:00,5.73289,5.73332,5.73266,5.73317,7000000.0
2005-02-04 10:22:00,5.7328,5.73283,5.7321,5.73259,10000000.0
2005-02-04 10:23:00,5.73326,5.73469,5.73255,5.73304,14000000.0
2005-02-04 10:24:00,5.7328,5.73392,5.73278,5.73342,13000000.0
2005-02-04 10:25:00,5.73269,5.73346,5.73251,5.73261,12000000.0
2005-02-04 10:26:00,5.73247,5.73253,5.7317,5.73244,11000000.0
2005-02-04 10:27:00,5.7322,5.73294,5.73193,5.73261,13000000.0
2005-02-04 10:28:00,5.73298,5.73352,5.73197,5.73352,13000000.0
2005-02-04 10:29:00,5.73261,5.73285,5.73149,5.73213,11000000.0
2005-02-04 10:30:00,5.73196,5.73236,5.73124,5.73155,9000000.0
2005-02-04 10:31:00,5.73343,5.73343,5.73008,5.73115,16000000.0
2005-02-04 10:32:00,5.73203,5.73266,5.73198,5.73212,9000000.0
2005-02-04 10:33:00,5.73159,5.73274,5.73159,5.73248,12000000.0
2005-02-04 10:34:00,5.73294,5.73295,5.73247,5.73295,11000000.0
2005-02-04 10:35:00,5.7332,5.73334,5.73241,5.73309,17000000.0
2005-02-04 10:36:00,5.73353,5.73353,5.73248,5.73282,10000000.0
2005-02-04 10:37:00,5.73229,5.73279,5.73101,5.7317,15000000.0
2005-02-04 10:38:00,5.73231,5.73279,5.73165,5.73243,17000000.0
2005-02-04 10:39:00,5.73149,5.73216,5.73138,5.7315,13000000.0
2005-02-04 10:40:00,5.73235,5.73258,5.73187,5.73228,10000000.0
2005-02-04 10:41:00,5.73224,5.73311,5.73094,5.73145,15000000.0
2005-02-04 10:42:00,5.7317,5.73198,5.73141,5.73198,12000000.0
2005-02-04 10:43:00,5.73196,5.73206,5.73104,5.73107,13000000.0
2005-02-04 10:44:00,5.73109,5.73185,5.73109,5.73152,12000000.0
2005-02-04 10:45:00,5.73106,5.73182,5.72951,5.73076,13000000.0
2005-02-04 10:46:00,5.73173,5.73178,5.73119,5.73129,13000000.0
2005-02-04 10:47:00,5.73138,5.73211,5.73114,5.73188,7000000.0
2005-02-04 10:48:00,5.73151,5.73164,5.73067,5.73164,12000000.0
2005-02-04 10:49:00,5.73188,5.73252,5.73153,5.73252,10000000.0
2005-02-04 10:50:00,5.73252,5.73273,5.7325,5.7326,14000000.0
2005-02-04 10:51:00,5.73175,5.73199,5.73126,5.73177,11000000.0
2005-02-04 10:52:00,5.73173,5.73231,5.73105,5.73231,20000000.0
2005-02-04 10:53:00,5.73172,5.73234,5.73166,5.73172,9000000.0
2005-02-04 10:54:00,5.73127,5.7323,5.73101,5.73142,18000000.0
2005-02-04 10:55:00,5.73083,5.73192,5.73075,5.73158,10000000.0
2005-02-04 10:56:00,5.73267,5.73267,5.73199,5.73236,11000000.0
2005-02-04 10:57:00,5.7317,5.73248,5.73126,5.73248,8000000.0
2005-02-04 10:58:00,5.73282,5.73282,5.7313,5.7313,10000000.0
2005-02-04 10:59:00,5.73117,5.7327,5.73117,5.7327,10000000.0
2005-02-04 11:00:00,5.7329,5.73368,5.73265,5.73349,15000000.0
2005-02-04 11:01:00,5.73324,5.73324,5.7324,5.73265,12000000.0
2005-02-04 11:02:00,5.73327,5.73327,5.73263,5.73282,8000000.0
2005-02-04 11:03:00,5.73332,5.73466,5.73332,5.73466,11000000.0
2005-02-04 11:04:00,5.73456,5.73456,5.73337,5.73435,15000000.0
2005-02-04 11:05:00,5.7348,5.73537,5.73384,5.73499,17000000.0
2005-02-04 11:06:00,5.73407,5.73496,5.73407,5.73446,12000000.0
2005-02-04 11:07:00,5.73431,5.73444,5.7337,5.73428,11000000.0
2005-02-04 11:08:00,5.73451,5.73469,5.73315,5.73315,22000000.0
2005-02-04 11:09:00,5.73297,5.73477,5.73297,5.73458,9000000.0
2005-02-04 11:10:00,5.7344,5.73508,5.73416,5.73444,16000000.0
2005-02-04 11:11:00,5.73446,5.73472,5.73389,5.73402,7000000.0
2005-02-04 11:12:00,5.73359,5.7344,5.73244,5.73387,15000000.0
2005-02-04 11:13:00,5.73453,5.73518,5.73446,5.73491,11000000.0
2005-02-04 11:14:00,5.73494,5.73523,5.73434,5.73499,18000000.0
2005-02-04 11:15:00,5.7346,5.7346,5.73365,5.73438,11000000.0
2005-02-04 11:16:00,5.73482,5.73503,5.73396,5.73475,13000000.0
2005-02-04 11:17:00,5.735,5.73521,5.73408,5.73433,13000000.0
2005-02-04 11:18:00,5.73463,5.73479,5.73392,5.73407,9000000.0
2005-02-04 11:19:00,5.73451,5.73535,5.73439,5.73508,17000000.0
2005-02-04 11:20:00,5.73498,5.73581,5.73455,5.73475,14000000.0
2005-02-04 11:21:00,5.73495,5.73552,5.7347,5.73538,14000000.0
2005-02-04 11:22:00,5.73513,5.73538,5.73442,5.7351,22000000.0
2005-02-04 11:23:00,5.73445,5.73585,5.73445,5.73585,8000000.0
2005-02-04 11:24:00,5.73558,5.7378,5.73558,5.73659,18000000.0
2005-02-04 11:25:00,5.73679,5.73744,5.7367,5.73744,9000000.0
2005-02-04 11:26:00,5.73687,5.73782,5.73687,5.73763,15000000.0
2005-02-04 11:27:00,5.73805,5.73882,5.73772,5.73789,10000000.0
2005-02-04 11:28:00,5.73794,5.73802,5.73714,5.73745,13000000.0
2005-02-04 11:29:00,5.73729,5.73802,5.73717,5.73771,17000000.0
2005-02-04 11:30:00,5.73764,5.73869,5.73747,5.73847,13000000.0
2005-02-04 11:31:00,5.73801,5.73874,5.73793,5.7383,12000000.0
2005-02-04 11:32:00,5.73762,5.73823,5.73669,5.73747,20000000.0
2005-02-04 11:33:00,5.73797,5.73809,5.73759,5.73789,16000000.0
2005-02-04 11:34:00,5.7391,5.7391,5.73785,5.73823,13000000.0
2005-02-04 11:35:00,5.73752,5.738,5.73667,5.73731,14000000.0
2005-02-04 11:36:00,5.73694,5.73728,5.73613,5.73613,11000000.0
2005-02-04 11:37:00,5.73716,5.73734,5.73654,5.73659,16000000.0
2005-02-04 11:38:00,5.73733,5.73733,5.73609,5.73691,8000000.0
2005-02-04 11:39:00,5.73687,5.73703,5.73575,5.73575,11000000.0
2005-02-04 11:40:00,5.73587,5.73758,5.73587,5.73677,12000000.0
2005-02-04 11:41:00,5.73716,5.73718,5.73619,5.73718,10000000.0
2005-02-04 11:42:00,5.73674,5.73674,5.73598,5.73667,10000000.0
2005-02-04 11:43:00,5.73647,5.73663,5.7356,5.73597,17000000.0
2005-02-04 11:44:00,5.7357,5.73667,5.73554,5.73666,15000000.0
2005-02-04 11:45:00,5.7365,5.73658,5.73566,5.73585,16000000.0
2005-02-04 11:46:00,5.73602,5.73669,5.73602,5.73655,7000000.0
2005-02-04 11:47:00,5.73694,5.73695,5.73571,5.73571,16000000.0
2005-02-04 11:48:00,5.73658,5.73748,5.73597,5.73748,13000000.0
2005-02-04 11:49:00,5.73755,5.73755,5.73642,5.73666,10000000.0
2005-02-04 11:50:00,5.73654,5.73712,5.73577,5.73628,12000000.0
2005-02-04 11:51:00,5.73576,5.73677,5.73576,5.73662,14000000.0
2005-02-04 11:52:00,5.73637,5.73702,5.73607,5.73679,18000000.0
2005-02-04 11:53:00,5.73697,5.73697,5.7361,5.73629,16000000.0
2005-02-04 11:54:00,5.73549,5.73619,5.73549,5.73591,8000000.0
2005-02-04 11:55:00,5.73645,5.73687,5.73552,5.73552,8000000.0
2005-02-04 11:56:00,5.73526,5.73618,5.73514,5.7356,8000000.0
2005-02-04 11:57:00,5.735,5.7353,5.73475,5.73489,11000000.0
2005-02-04 11:58:00,5.7357,5.7357,5.73487,5.73536,14000000.0
2005-02-04 11:59:00,5.73494,5.7359,5.73483,5.73518,11000000.0
2005-02-04 12:00:00,5.73519,5.73654,5.73519,5.73654,15000000.0
2005-02-04 12:01:00,5.73519,5.73602,5.73501,5.73575,13000000.0
2005-02-04 12:02:00,5.73602,5.73634,5.73548,5.73571,15000000.0
2005-02-04 12:03:00,5.73614,5.7365,5.73546,5.73615,11000000.0
2005-02-04 12:04:00,5.7364,5.73762,5.7364,5.73756,9000000.0
2005-02-04 12:05:00,5.73842,5.7385,5.73711,5.7378,9000000.0
2005-02-04 12:06:00,5.73785,5.73799,5.73706,5.73746,15000000.0
2005-02-04 12:07:00,5.73743,5.73759,5.73656,5.73754,11000000.0
2005-02-04 12:08:00,5.73756,5.73756,5.73701,5.73726,8000000.0
2005-02-04 12:09:00,5.73758,5.73775,5.7365,5.73703,18000000.0
2005-02-04 12:10:00,5.73647,5.7373,5.73559,5.73649,14000000.0
2005-02-04 12:11:00,5.73699,5.73722,5.73575,5.73642,9000000.0
2005-02-04 12:12:00,5.7363,5.73648,5.73566,5.73607,18000000.0
2005-02-04 12:13:00,5.73663,5.73716,5.73619,5.73649,12000000.0
2005-02-04 12:14:00,5.73653,5.7369,5.73619,5.73679,10000000.0
2005-02-04 12:15:00,5.73637,5.73652,5.73488,5.73488,8000000.0
2005-02-04 12:16:00,5.7363,5.7363,5.73483,5.73483,14000000.0
2005-02-04 12:17:00,5.73574,5.73574,5.73437,5.73521,13000000.0
2005-02-04 12:18:00,5.73576,5.73598,5.73525,5.73535,10000000.0
2005-02-04 12:19:00,5.73463,5.73562,5.73399,5.73562,11000000.0
2005-02-04 12:20:00,5.73459,5.73586,5.73459,5.7355,8000000.0
2005-02-04 12:21:00,5.7345,5.73583,5.7345,5.7347,20000000.0
2005-02-04 12:22:00,5.73564,5.73587,5.73506,5.7355,14000000.0
2005-02-04 12:23:00,5.73466,5.73538,5.73394,5.73538,11000000.0
2005-02-04 12:24:00,5.73447,5.73458,5.73377,5.73458,17000000.0
2005-02-04 12:25:00,5.73447,5.73514,5.73418,5.73468,12000000.0
2005-02-04 12:26:00,5.73516,5.73554,5.73436,5.73456,7000000.0
2005-02-04 12:27:00,5.73498,5.7354,5.7344,5.73469,7000000.0
2005-02-04 12:28:00,5.73529,5.73583,5.73488,5.73488,19000000.0
2005-02-04 12:29:00,5.73528,5.73528,5.73393,5.73393,12000000.0
2005-02-04 12:30:00,5.73304,5.73355,5.73228,5.73348,10000000.0
2005-02-04 12:31:00,5.73413,5.73514,5.73411,5.73481,12000000.0
2005-02-04 12:32:00,5.73521,5.73537,5.73412,5.73426,12000000.0
2005-02-04 12:33:00,5.73388,5.73391,5.73207,5.73289,15000000.0
2005-02-04 12:34:00,5.73272,5.73284,5.73168,5.73252,12000000.0
2005-02-04 12:35:00,5.73264,5.7332,5.73222,5.733,12000000.0
2005-02-04 12:36:00,5.73247,5.73316,5.73182,5.73216,15000000.0
2005-02-04 12:37:00,5.73272,5.73362,5.7325,5.73268,8000000.0
2005-02-04 12:38:00,5.73242,5.73281,5.73125,5.73205,15000000.0
2005-02-04 12:39:00,5.73246,5.73331,5.73159,5.73159,14000000.0
2005-02-04 12:40:00,5.73292,5.73327,5.73259,5.733,18000000.0
2005-02-04 12:41:00,5.73385,5.73411,5.73359,5.73392,11000000.0
2005-02-04 12:42:00,5.7338,5.73399,5.73261,5.73261,17000000.0
2005-02-04 12:43:00,5.73329,5.73341,5.73262,5.73333,11000000.0
2005-02-04 12:44:00,5.7335,5.73402,5.7335,5.73358,13000000.0
2005-02-04 12:45:00,5.73336,5.73462,5.73325,5.73407,10000000.0
2005-02-04 12:46:00,5.73411,5.73509,5.73411,5.73457,20000000.0
2005-02-04 12:47:00,5.73484,5.73493,5.73367,5.73421,10000000.0
2005-02-04 12:48:00,5.73324,5.73398,5.73324,5.73342,10000000.0
2005-02-04 12:49:00,5.73301,5.73348,5.73211,5.73232,15000000.0
2005-02-04 12:50:00,5.73227,5.73336,5.73227,5.73276,14000000.0
2005-02-04 12:51:00,5.73271,5.7331,5.73194,5.73272,14000000.0
2005-02-04 12:52:00,5.7322,5.7332,5.73207,5.73314,9000000.0
2005-02-04 12:53:00,5.73329,5.73334,5.732,5.73234,9000000.0
2005-02-04 12:54:00,5.73275,5.73327,5.7321,5.7321,20000000.0
2005-02-04 12:55:00,5.73236,5.73307,5.7317,5.73307,12000000.0
2005-02-04 12:56:00,5.73306,5.73346,5.73261,5.73298,7000000.0
2005-02-04 12:57:00,5.733,5.73324,5.73153,5.73196,13000000.0
2005-02-04 12:58:00,5.73092,5.73217,5.73092,5.73148,16000000.0
2005-02-04 12:59:00,5.73167,5.73178,5.73058,5.73079,14000000.0
2005-02-04 13:00:00,5.73205,5.73216,5.73118,5.73179,12000000.0
2005-02-04 13:01:00,5.73169,5.73169,5.73033,5.73057,17000000.0
2005-02-04 13:02:00,5.73075,5.73076,5.72981,5.73054,10000000.0
2005-02-04 13:03:00,5.73081,5.73154,5.73032,5.73092,22000000.0
2005-02-04 13:04:00,5.73139,5.73152,5.73077,5.73111,20000000.0
2005-02-04 13:05:00,5.73092,5.73146,5.73011,5.73091,14000000.0
2005-02-04 13:06:00,5.73216,5.73228,5.73138,5.73188,17000000.0
2005-02-04 13:07:00,5.73168,5.73248,5.73129,5.73173,22000000.0
2005-02-04 13:08:00,5.73064,5.73259,5.73064,5.73259,12000000.0
2005-02-04 13:09:00,5.73183,5.73264,5.73118,5.73203,12000000.0
2005-02-04 13:10:00,5.73242,5.73305,5.73197,5.73246,20000000.0
2005-02-04 13:11:00,5.73267,5.73318,5.73228,5.73248,12000000.0
2005-02-04 13:12:00,5.73266,5.73287,5.73134,5.73161,16000000.0
2005-02-04 13:13:00,5.73137,5.73189,5.73094,5.73106,14000000.0
2005-02-04 13:14:00,5.73119,5.7317,5.7304,5.73074,17000000.0
2005-02-04 13:15:00,5.73061,5.73103,5.73037,5.73057,7000000.0
2005-02-04 13:16:00,5.73046,5.73132,5.73005,5.73132,9000000.0
2005-02-04 13:17:00,5.73115,5.73211,5.73115,5.73174,15000000.0
2005-02-04 13:18:00,5.73189,5.73189,5.73115,5.73169,17000000.0
2005-02-04 13:19:00,5.73273,5.73286,5.73187,5.73187,15000000.0
2005-02-04 13:20:00,5.73192,5.73241,5.73127,5.73241,12000000.0
2005-02-04 13:21:00,5.73208,5.73233,5.73149,5.73207,24000000.0
2005-02-04 13:22:00,5.73219,5.73293,5.73199,5.73199,12000000.0
2005-02-04 13:23:00,5.73162,5.73276,5.73162,5.73219,12000000.0
2005-02-04 13:24:00,5.73201,5.73249,5.73178,5.73216,18000000.0
2005-02-04 13:25:00,5.73223,5.73255,5.73163,5.73255,12000000.0
2005-02-04 13:26:00,5.73267,5.73267,5.7316,5.73198,12000000.0
2005-02-04 13:27:00,5.73213,5.73311,5.73213,5.73287,9000000.0
2005-02-04 13:28:00,5.7329,5.73333,5.73238,5.73333,15000000.0
2005-02-04 13:29:00,5.73287,5.7335,5.73222,5.73291,14000000.0
2005-02-04 13:30:00,5.73278,5.7331,5.73242,5.73272,11000000.0
2005-02-04 13:31:00,5.7325,5.73309,5.73208,5.73208,11000000.0
2005-02-04 13:32:00,5.73217,5.73297,5.73217,5.73297,8000000.0
2005-02-04 13:33:00,5.73198,5.7329,5.73186,5.73186,14000000.0
2005-02-04 13:34:00,5.73283,5.73463,5.73283,5.73382,11000000.0
2005-02-04 13:35:00,5.73439,5.7347,5.73376,5.73376,16000000.0
2005-02-04 13:36:00,5.73447,5.73466,5.73334,5.73334,8000000.0
2005-02-04 13:37:00,5.73377,5.73463,5.73363,5.73363,17000000.0
2005-02-04 13:38:00,5.73416,5.73466,5.73389,5.73466,14000000.0
2005-02-04 13:39:00,5.7346,5.73482,5.734,5.734,10000000.0
2005-02-04 13:40:00,5.73419,5.73465,5.73393,5.73464,8000000.0
2005-02-04 13:41:00,5.73475,5.73475,5.73405,5.73448,11000000.0
2005-02-04 13:42:00,5.73529,5.73551,5.73524,5.73544,14000000.0
2005-02-04 13:43:00,5.73416,5.73435,5.73335,5.73335,11000000.0
2005-02-04 13:44:00,5.73258,5.73272,5.73196,5.73227,11000000.0
2005-02-04 13:45:00,5.73233,5.73269,5.73198,5.7324,14000000.0
2005-02-04 13:46:00,5.73207,5.73278,5.73197,5.73278,11000000.0
2005-02-04 13:47:00,5.73197,5.73263,5.73143,5.73167,13000000.0
2005-02-04 13:48:00,5.73174,5.73174,5.73056,5.73146,14000000.0
2005-02-04 13:49:00,5.73138,5.73178,5.73069,5.73087,12000000.0
2005-02-04 13:50:00,5.73205,5.73239,5.73163,5.73239,16000000.0
2005-02-04 13:51:00,5.73258,5.73338,5.73207,5.73338,14000000.0
2005-02-04 13:52:00,5.73345,5.73411,5.73322,5.73367,10000000.0
2005-02-04 13:53:00,5.73402,5.73471,5.73402,5.73457,10000000.0
2005-02-04 13:54:00,5.73532,5.73545,5.73484,5.73513,8000000.0
2005-02-04 13:55:00,5.73513,5.73589,5.73482,5.73516,13000000.0
2005-02-04 13:56:00,5.7356,5.73648,5.73551,5.73637,17000000.0
2005-02-04 13:57:00,5.73639,5.73665,5.73582,5.73637,13000000.0
2005-02-04 13:58:00,5.73649,5.7365,5.73542,5.73581,7000000.0
2005-02-04 13:59:00,5.73605,5.7368,5.73594,5.7368,9000000.0
2005-02-04 14:00:00,5.73681,5.73692,5.73513,5.73513,7000000.0
2005-02-04 14:01:00,5.73731,5.73731,5.73657,5.73689,11000000.0
2005-02-04 14:02:00,5.73695,5.7374,5.73592,5.7369,19000000.0
2005-02-04 14:03:00,5.73559,5.73611,5.7349,5.73527,13000000.0
2005-02-04 14:04:00,5.73533,5.73533,5.73331,5.73373,22000000.0
2005-02-04 14:05:00,5.73431,5.73457,5.73358,5.7342,17000000.0
2005-02-04 14:06:00,5.73342,5.73419,5.7326,5.73414,11000000.0
2005-02-04 14:07:00,5.73446,5.73498,5.73329,5.73329,9000000.0
2005-02-04 14:08:00,5.73474,5.73492,5.73327,5.73327,11000000.0
2005-02-04 14:09:00,5.73376,5.73457,5.73265,5.7333,12000000.0
2005-02-04 14:10:00,5.73296,5.7346,5.73284,5.7346,13000000.0
2005-02-04 14:11:00,5.73445,5.73515,5.73412,5.73498,14000000.0
2005-02-04 14:12:00,5.73409,5.73489,5.73401,5.73405,11000000.0
2005-02-04 14:13:00,5.7335,5.73469,5.7335,5.73462,11000000.0
2005-02-04 14:14:00,5.73465,5.73501,5.7338,5.73501,7000000.0
2005-02-04 14:15:00,5.73455,5.73501,5.73413,5.73413,14000000.0
2005-02-04 14:16:00,5.73408,5.73478,5.73289,5.73385,13000000.0
2005-02-04 14:17:00,5.73406,5.73406,5.73227,5.73313,22000000.0
2005-02-04 14:18:00,5.73319,5.73379,5.73271,5.73379,15000000.0
2005-02-04 14:19:00,5.73284,5.734,5.73284,5.73325,12000000.0
2005-02-04 14:20:00,5.73341,5.73376,5.73282,5.73326,7000000.0
2005-02-04 14:21:00,5.7338,5.73409,5.73239,5.73409,13000000.0
2005-02-04 14:22:00,5.73448,5.73455,5.73315,5.73409,8000000.0
2005-02-04 14:23:00,5.73453,5.73488,5.73439,5.73472,11000000.0
2005-02-04 14:24:00,5.73434,5.73434,5.73347,5.73418,13000000.0
2005-02-04 14:25:00,5.73533,5.73535,5.73464,5.73535,15000000.0
2005-02-04 14:26:00,5.73497,5.7352,5.73453,5.7352,8000000.0
2005-02-04 14:27:00,5.73597,5.73621,5.73528,5.73562,10000000.0
2005-02-04 14:28:00,5.73597,5.73656,5.73579,5.7364,11000000.0
2005-02-04 14:29:00,5.73612,5.73683,5.73562,5.73665,21000000.0
2005-02-04 14:30:00,5.7368,5.73704,5.7365,5.73693,11000000.0
2005-02-04 14:31:00,5.73719,5.73737,5.73632,5.73685,17000000.0
2005-02-04 14:32:00,5.73695,5.73735,5.73625,5.73721,15000000.0
2005-02-04 14:33:00,5.73696,5.73696,5.73574,5.73643,8000000.0
2005-02-04 14:34:00,5.7366,5.7366,5.7351,5.73556,9000000.0
2005-02-04 14:35:00,5.73398,5.73544,5.73332,5.73334,11000000.0
2005-02-04 14:36:00,5.73275,5.73328,5.73212,5.73221,15000000.0
2005-02-04 14:37:00,5.73206,5.73243,5.73134,5.73243,8000000.0
2005-02-04 14:38:00,5.73301,5.73397,5.73276,5.73276,10000000.0
2005-02-04 14:39:00,5.73311,5.73399,5.73255,5.73281,19000000.0
2005-02-04 14:40:00,5.73337,5.73358,5.73299,5.73319,15000000.0
2005-02-04 14:41:00,5.7332,5.7341,5.73275,5.73275,15000000.0
2005-02-04 14:42:00,5.73343,5.73442,5.73343,5.73425,17000000.0
2005-02-04 14:43:00,5.73449,5.73483,5.73402,5.7345,15000000.0
2005-02-04 14:44:00,5.7334,5.73448,5.7334,5.73438,15000000.0
2005-02-04 14:45:00,5.73477,5.73497,5.73375,5.73496,9000000.0
2005-02-04 14:46:00,5.73491,5.73497,5.73416,5.73416,11000000.0
2005-02-04 14:47:00,5.73314,5.73453,5.73314,5.7345,12000000.0
2005-02-04 14:48:00,5.73479,5.73564,5.73451,5.73564,12000000.0
2005-02-04 14:49:00,5.73448,5.73501,5.73392,5.73501,12000000.0
2005-02-04 14:50:00,5.73552,5.73552,5.73395,5.73402,15000000.0
2005-02-04 14:51:00,5.73459,5.7356,5.73459,5.73528,10000000.0
2005-02-04 14:52:00,5.73585,5.73678,5.73525,5.73644,13000000.0
2005-02-04 14:53:00,5.73735,5.7379,5.73644,5.7379,13000000.0
2005-02-04 14:54:00,5.73778,5.73818,5.73746,5.73771,9000000.0
2005-02-04 14:55:00,5.7372,5.73811,5.73694,5.73706,16000000.0
2005-02-04 14:56:00,5.73607,5.73698,5.73561,5.73561,15000000.0
2005-02-04 14:57:00,5.7358,5.73616,5.7347,5.7347,15000000.0
2005-02-04 14:58:00,5.73476,5.73621,5.73467,5.73507,11000000.0
2005-02-04 14:59:00,5.73606,5.73692,5.73593,5.73678,14000000.0
2005-02-04 15:00:00,5.73699,5.73742,5.73644,5.73672,18000000.0
2005-02-04 15:01:00,5.73645,5.73667,5.73543,5.73667,12000000.0
2005-02-04 15:02:00,5.73677,5.73677,5.7359,5.7365,7000000.0
2005-02-04 15:03:00,5.73597,5.73689,5.73597,5.73628,18000000.0
2005-02-04 15:04:00,5.73561,5.73634,5.73463,5.7362,21000000.0
2005-02-04 15:05:00,5.736,5.73651,5.73584,5.73598,13000000.0
2005-02-04 15:06:00,5.73486,5.73646,5.73486,5.73569,14000000.0
2005-02-04 15:07:00,5.73515,5.73597,5.73515,5.73567,22000000.0
2005-02-04 15:08:00,5.73558,5.73599,5.73496,5.73508,10000000.0
2005-02-04 15:09:00,5.73515,5.73586,5.73451,5.73451,9000000.0
2005-02-04 15:10:00,5.73456,5.73551,5.73435,5.73518,14000000.0
2005-02-04 15:11:00,5.73575,5.73608,5.7347,5.73556,12000000.0
2005-02-04 15:12:00,5.73619,5.73619,5.73525,5.73585,13000000.0
2005-02-04 15:13:00,5.7361,5.73627,5.73533,5.73611,12000000.0
2005-02-04 15:14:00,5.73634,5.7384,5.73634,5.73817,10000000.0
2005-02-04 15:15:00,5.73825,5.73854,5.73734,5.73789,16000000.0
2005-02-04 15:16:00,5.73791,5.73848,5.73745,5.73745,15000000.0
2005-02-04 15:17:00,5.73731,5.73731,5.73578,5.73651,14000000.0
2005-02-04 15:18:00,5.73644,5.73704,5.73562,5.73583,12000000.0
2005-02-04 15:19:00,5.73539,5.73581,5.73451,5.73508,11000000.0
2005-02-04 15:20:00,5.73588,5.73691,5.73588,5.73668,14000000.0
2005-02-04 15:21:00,5.73638,5.73694,5.7361,5.73651,14000000.0
2005-02-04 15:22:00,5.73615,5.73685,5.73597,5.73685,10000000.0
2005-02-04 15:23:00,5.73656,5.73734,5.73634,5.73675,11000000.0
2005-02-04 15:24:00,5.73643,5.73688,5.73585,5.73585,10000000.0
2005-02-04 15:25:00,5.73653,5.73689,5.73546,5.7357,16000000.0
2005-02-04 15:26:00,5.73588,5.73593,5.73422,5.73484,15000000.0
2005-02-04 15:27:00,5.73521,5.73543,5.73453,5.73501,10000000.0
2005-02-04 15:28:00,5.73593,5.73753,5.73533,5.73753,11000000.0
2005-02-04 15:29:00,5.73727,5.73727,5.73495,5.73495,19000000.0
2005-02-04 15:30:00,5.73087,5.73087,5.7146,5.7146,10000000.0
2005-02-04 15:31:00,5.71087,5.71256,5.70918,5.71256,14000000.0
2005-02-04 15:32:00,5.71488,5.715,5.71133,5.71133,12000000.0
2005-02-04 15:33:00,5.70992,5.71003,5.70639,5.70639,20000000.0
2005-02-04 15:34:00,5.70496,5.70771,5.70396,5.7053,12000000.0
2005-02-04 15:35:00,5.70608,5.70997,5.70457,5.70993,12000000.0
2005-02-04 15:36:00,5.70821,5.70884,5.70529,5.70529,10000000.0
2005-02-04 15:37:00,5.70563,5.70846,5.70563,5.70812,10000000.0
2005-02-04 15:38:00,5.70806,5.70867,5.70695,5.70719,13000000.0
2005-02-04 15:39:00,5.70806,5.70869,5.70565,5.70565,7000000.0
2005-02-04 15:40:00,5.70661,5.70885,5.70594,5.70885,10000000.0
2005-02-04 15:41:00,5.70988,5.71035,5.7086,5.7086,9000000.0
2005-02-04 15:42:00,5.70936,5.71265,5.70936,5.71262,13000000.0
2005-02-04 15:43:00,5.71331,5.71331,5.71042,5.71209,16000000.0
2005-02-04 15:44:00,5.71105,5.71123,5.70939,5.7109,14000000.0
2005-02-04 15:45:00,5.71223,5.717,5.71223,5.71639,15000000.0
2005-02-04 15:46:00,5.7151,5.71808,5.7151,5.71808,13000000.0
2005-02-04 15:47:00,5.72134,5.72524,5.72111,5.72524,9000000.0
2005-02-04 15:48:00,5.72533,5.72622,5.72389,5.72561,21000000.0
2005-02-04 15:49:00,5.72845,5.73233,5.72845,5.73207,23000000.0
2005-02-04 15:50:00,5.73496,5.74606,5.7346,5.74606,12000000.0
2005-02-04 15:51:00,5.74816,5.75531,5.74816,5.75352,19000000.0
2005-02-04 15:52:00,5.75331,5.75428,5.74751,5.74751,15000000.0
2005-02-04 15:53:00,5.74749,5.74777,5.74633,5.74665,14000000.0
2005-02-04 15:54:00,5.74405,5.74528,5.7433,5.7433,15000000.0
2005-02-04 15:55:00,5.74224,5.74345,5.73809,5.73974,12000000.0
2005-02-04 15:56:00,5.74123,5.74129,5.73917,5.7401,18000000.0
2005-02-04 15:57:00,5.74063,5.74496,5.74036,5.74496,10000000.0
2005-02-04 15:58:00,5.74535,5.7473,5.74473,5.74585,22000000.0
2005-02-04 15:59:00,5.7463,5.74638,5.7429,5.74297,12000000.0
2005-02-04 16:00:00,5.7431,5.74465,5.74283,5.74465,12000000.0
2005-02-04 16:01:00,5.74589,5.74681,5.74286,5.74681,12000000.0
2005-02-04 16:02:00,5.74821,5.7502,5.74694,5.75017,13000000.0
2005-02-04 16:03:00,5.74924,5.75159,5.74924,5.75014,13000000.0
2005-02-04 16:04:00,5.7479,5.74826,5.74623,5.74623,11000000.0
2005-02-04 16:05:00,5.74428,5.74484,5.74293,5.74393,9000000.0
2005-02-04 16:06:00,5.74485,5.74659,5.74452,5.74477,14000000.0
2005-02-04 16:07:00,5.74611,5.74834,5.74512,5.74512,15000000.0
2005-02-04 16:08:00,5.7454,5.74759,5.74422,5.74635,15000000.0
2005-02-04 16:09:00,5.74786,5.74811,5.74586,5.74675,17000000.0
2005-02-04 16:10:00,5.74615,5.74618,5.74436,5.7446,14000000.0
2005-02-04 16:11:00,5.74556,5.74619,5.74506,5.74562,9000000.0
2005-02-04 16:12:00,5.74447,5.74585,5.74346,5.7441,15000000.0
2005-02-04 16:13:00,5.74374,5.74486,5.74309,5.74411,14000000.0
2005-02-04 16:14:00,5.74551,5.74555,5.74418,5.74431,12000000.0
2005-02-04 16:15:00,5.744,5.74603,5.744,5.74435,14000000.0
2005-02-04 16:16:00,5.74313,5.74464,5.74252,5.74464,13000000.0
2005-02-04 16:17:00,5.74384,5.74487,5.74295,5.74459,18000000.0
2005-02-04 16:18:00,5.74328,5.74328,5.74119,5.74143,13000000.0
2005-02-04 16:19:00,5.74263,5.74308,5.74036,5.74055,8000000.0
2005-02-04 16:20:00,5.74139,5.74354,5.74113,5.7431,13000000.0
2005-02-04 16:21:00,5.74278,5.74392,5.74128,5.74374,12000000.0
2005-02-04 16:22:00,5.74313,5.74339,5.74221,5.7425,11000000.0
2005-02-04 16:23:00,5.74238,5.74298,5.74122,5.74255,14000000.0
2005-02-04 16:24:00,5.74276,5.74496,5.74276,5.74496,15000000.0
2005-02-04 16:25:00,5.74444,5.7451,5.7439,5.74421,11000000.0
2005-02-04 16:26:00,5.74411,5.74438,5.74278,5.7429,8000000.0
2005-02-04 16:27:00,5.74303,5.74333,5.74228,5.74318,10000000.0
2005-02-04 16:28:00,5.74335,5.74335,5.74193,5.74263,15000000.0
2005-02-04 16:29:00,5.74221,5.74306,5.74136,5.74303,7000000.0
2005-02-04 16:30:00,5.74425,5.74523,5.74407,5.74523,16000000.0
2005-02-04 16:31:00,5.74424,5.74478,5.7426,5.7444,14000000.0
2005-02-04 16:32:00,5.74366,5.74366,5.74243,5.74273,7000000.0
2005-02-04 16:33:00,5.74352,5.74444,5.74316,5.74444,8000000.0
2005-02-04 16:34:00,5.74473,5.74512,5.74329,5.74512,8000000.0
2005-02-04 16:35:00,5.74478,5.74478,5.74344,5.7437,9000000.0
2005-02-04 16:36:00,5.74369,5.74369,5.74235,5.74238,13000000.0
2005-02-04 16:37:00,5.74335,5.74433,5.74298,5.7436,18000000.0
2005-02-04 16:38:00,5.74262,5.74306,5.74168,5.74186,18000000.0
2005-02-04 16:39:00,5.74164,5.74246,5.74089,5.74139,20000000.0
2005-02-04 16:40:00,5.74075,5.74214,5.73874,5.74077,13000000.0
2005-02-04 16:41:00,5.74069,5.74092,5.7379,5.73888,20000000.0
2005-02-04 16:42:00,5.73912,5.73955,5.73554,5.73554,18000000.0
2005-02-04 16:43:00,5.73667,5.73987,5.73631,5.73811,15000000.0
2005-02-04 16:44:00,5.73944,5.74065,5.73781,5.73781,20000000.0
2005-02-04 16:45:00,5.73687,5.73895,5.73687,5.73788,13000000.0
2005-02-04 16:46:00,5.73799,5.73884,5.73787,5.73856,15000000.0
2005-02-04 16:47:00,5.73759,5.73786,5.73628,5.73669,8000000.0
2005-02-04 16:48:00,5.7378,5.73917,5.73707,5.73917,11000000.0
2005-02-04 16:49:00,5.73862,5.73933,5.73796,5.73812,12000000.0
2005-02-04 16:50:00,5.73745,5.7393,5.73745,5.73817,15000000.0
2005-02-04 16:51:00,5.73771,5.73771,5.73622,5.73701,18000000.0
2005-02-04 16:52:00,5.73718,5.73808,5.73684,5.73754,14000000.0
2005-02-04 16:53:00,5.7365,5.73949,5.7365,5.73949,8000000.0
2005-02-04 16:54:00,5.74001,5.74109,5.73921,5.74109,11000000.0
2005-02-04 16:55:00,5.74087,5.74122,5.73971,5.73971,12000000.0
2005-02-04 16:56:00,5.73922,5.74042,5.73894,5.73894,10000000.0
2005-02-04 16:57:00,5.73926,5.73962,5.73769,5.73922,8000000.0
2005-02-04 16:58:00,5.73882,5.74019,5.73839,5.73897,9000000.0
2005-02-04 16:59:00,5.73896,5.74063,5.73881,5.73936,13000000.0
2005-02-04 17:00:00,5.73993,5.74106,5.73957,5.74026,11000000.0
2005-02-04 17:01:00,5.74039,5.74039,5.73945,5.73972,12000000.0
2005-02-04 17:02:00,5.73983,5.74015,5.73938,5.73976,10000000.0
2005-02-04 17:03:00,5.73968,5.74092,5.73905,5.73956,16000000.0
2005-02-04 17:04:00,5.73838,5.73845,5.7362,5.73687,13000000.0
2005-02-04 17:05:00,5.73682,5.73852,5.73666,5.73731,16000000.0
2005-02-04 17:06:00,5.73742,5.73779,5.7358,5.73612,12000000.0
2005-02-04 17:07:00,5.73641,5.73696,5.7353,5.73623,8000000.0
2005-02-04 17:08:00,5.73628,5.73653,5.7356,5.73632,21000000.0
2005-02-04 17:09:00,5.73719,5.73719,5.73556,5.73633,16000000.0
2005-02-04 17:10:00,5.73653,5.73729,5.73587,5.73596,11000000.0
2005-02-04 17:11:00,5.73562,5.73562,5.73446,5.73479,11000000.0
2005-02-04 17:12:00,5.7355,5.73596,5.73497,5.73551,9000000.0
2005-02-04 17:13:00,5.73568,5.73635,5.73555,5.73635,9000000.0
2005-02-04 17:14:00,5.73645,5.73652,5.73499,5.73616,17000000.0
2005-02-04 17:15:00,5.73706,5.7373,5.73666,5.73718,11000000.0
2005-02-04 17:16:00,5.73788,5.73806,5.73642,5.73675,15000000.0
2005-02-04 17:17:00,5.73801,5.73896,5.73701,5.738,13000000.0
2005-02-04 17:18:00,5.73792,5.73813,5.73611,5.7363,15000000.0
2005-02-04 17:19:00,5.73677,5.73684,5.73552,5.7362,17000000.0
2005-02-04 17:20:00,5.73572,5.73718,5.73572,5.73718,12000000.0
2005-02-04 17:21:00,5.73742,5.73782,5.73709,5.73726,7000000.0
2005-02-04 17:22:00,5.73772,5.73787,5.73702,5.73712,14000000.0
2005-02-04 17:23:00,5.73786,5.73786,5.73697,5.73708,13000000.0
2005-02-04 17:24:00,5.73558,5.73859,5.73558,5.73859,9000000.0
2005-02-04 17:25:00,5.73879,5.73937,5.73832,5.73937,11000000.0
2005-02-04 17:26:00,5.73869,5.73887,5.73775,5.73849,16000000.0
2005-02-04 17:27:00,5.73778,5.73871,5.73704,5.73834,9000000.0
2005-02-04 17:28:00,5.73873,5.7397,5.73854,5.73969,15000000.0
2005-02-04 17:29:00,5.73987,5.74047,5.73931,5.73994,11000000.0
2005-02-04 17:30:00,5.74194,5.74201,5.74058,5.74126,19000000.0
2005-02-04 17:31:00,5.74078,5.74241,5.73947,5.74241,11000000.0
2005-02-04 17:32:00,5.74222,5.74279,5.74122,5.74279,9000000.0
2005-02-04 17:33:00,5.74374,5.74374,5.74236,5.7431,10000000.0
2005-02-04 17:34:00,5.74245,5.74245,5.74065,5.74093,14000000.0
2005-02-04 17:35:00,5.741,5.74238,5.74062,5.74238,13000000.0
2005-02-04 17:36:00,5.74224,5.74251,5.74167,5.74181,11000000.0
2005-02-04 17:37:00,5.74149,5.74149,5.73925,5.74066,15000000.0
2005-02-04 17:38:00,5.74084,5.74128,5.74012,5.74047,17000000.0
2005-02-04 17:39:00,5.74071,5.74281,5.74071,5.74281,8000000.0
2005-02-04 17:40:00,5.74309,5.74348,5.74219,5.74224,12000000.0
2005-02-04 17:41:00,5.74287,5.74287,5.74101,5.74101,21000000.0
2005-02-04 17:42:00,5.74194,5.7424,5.74107,5.74229,13000000.0
2005-02-04 17:43:00,5.74114,5.74147,5.73975,5.73975,11000000.0
2005-02-04 17:44:00,5.74153,5.74265,5.74111,5.74257,19000000.0
2005-02-04 17:45:00,5.74282,5.74305,5.74217,5.74305,10000000.0
2005-02-04 17:46:00,5.74305,5.74392,5.74288,5.74335,13000000.0
2005-02-04 17:47:00,5.74424,5.74485,5.74392,5.74392,9000000.0
2005-02-04 17:48:00,5.74377,5.74377,5.74234,5.74296,14000000.0
2005-02-04 17:49:00,5.7438,5.74426,5.74356,5.74392,14000000.0
2005-02-04 17:50:00,5.74434,5.74475,5.74377,5.74458,17000000.0
2005-02-04 17:51:00,5.74463,5.74463,5.7428,5.74346,13000000.0
2005-02-04 17:52:00,5.74384,5.74496,5.74371,5.74436,24000000.0
2005-02-04 17:53:00,5.74465,5.7451,5.74315,5.74367,16000000.0
2005-02-04 17:54:00,5.7441,5.7448,5.74232,5.74367,16000000.0
2005-02-04 17:55:00,5.74369,5.74392,5.74242,5.74365,13000000.0
2005-02-04 17:56:00,5.74437,5.74494,5.7441,5.74468,15000000.0
2005-02-04 17:57:00,5.74477,5.74489,5.74436,5.74449,10000000.0
2005-02-04 17:58:00,5.74511,5.74563,5.74428,5.74434,15000000.0
2005-02-04 17:59:00,5.74519,5.74574,5.74462,5.74574,13000000.0
2005-02-04 18:00:00,5.74545,5.7463,5.74524,5.74628,7000000.0
2005-02-04 18:01:00,5.74585,5.74679,5.74512,5.74679,18000000.0
2005-02-04 18:02:00,5.74651,5.74771,5.74617,5.74695,17000000.0
2005-02-04 18:03:00,5.74661,5.74706,5.74553,5.74581,16000000.0
2005-02-04 18:04:00,5.74571,5.74632,5.7451,5.74632,14000000.0
2005-02-04 18:05:00,5.74689,5.75007,5.74689,5.75007,13000000.0
2005-02-04 18:06:00,5.7507,5.75123,5.74923,5.7495,18000000.0
2005-02-04 18:07:00,5.74848,5.74865,5.74793,5.74799,12000000.0
2005-02-04 18:08:00,5.74833,5.74884,5.74789,5.74864,18000000.0
2005-02-04 18:09:00,5.74808,5.74855,5.74716,5.74716,12000000.0
2005-02-04 18:10:00,5.7471,5.7471,5.74506,5.74585,13000000.0
2005-02-04 18:11:00,5.74557,5.74614,5.7451,5.74532,10000000.0
2005-02-04 18:12:00,5.7457,5.74646,5.745,5.74646,11000000.0
2005-02-04 18:13:00,5.74665,5.74678,5.74582,5.74658,14000000.0
2005-02-04 18:14:00,5.74735,5.74784,5.74653,5.74653,10000000.0
2005-02-04 18:15:00,5.74796,5.74909,5.74778,5.7487,10000000.0
2005-02-04 18:16:00,5.74901,5.75047,5.74901,5.74957,9000000.0
2005-02-04 18:17:00,5.74951,5.75,5.74859,5.74859,18000000.0
2005-02-04 18:18:00,5.74841,5.74933,5.74799,5.74873,14000000.0
2005-02-04 18:19:00,5.74981,5.75002,5.74924,5.74929,10000000.0
2005-02-04 18:20:00,5.74943,5.75062,5.74929,5.75049,15000000.0
2005-02-04 18:21:00,5.75107,5.75208,5.75082,5.752,18000000.0
2005-02-04 18:22:00,5.75149,5.75149,5.74954,5.75009,14000000.0
2005-02-04 18:23:00,5.74985,5.75042,5.74945,5.74999,7000000.0
2005-02-04 18:24:00,5.74983,5.74983,5.74845,5.74845,9000000.0
2005-02-04 18:25:00,5.7484,5.7484,5.7473,5.74802,13000000.0
2005-02-04 18:26:00,5.74924,5.74945,5.74854,5.74945,16000000.0
2005-02-04 18:27:00,5.74911,5.75016,5.74856,5.75011,14000000.0
2005-02-04 18:28:00,5.75066,5.75127,5.75022,5.75098,13000000.0
2005-02-04 18:29:00,5.75124,5.75176,5.75085,5.75151,11000000.0
2005-02-04 18:30:00,5.75243,5.753,5.75192,5.75283,16000000.0
2005-02-04 18:31:00,5.75308,5.75367,5.75253,5.75282,12000000.0
2005-02-04 18:32:00,5.75194,5.75284,5.75152,5.75284,11000000.0
2005-02-04 18:33:00,5.75343,5.75424,5.7532,5.75424,13000000.0
2005-02-04 18:34:00,5.7538,5.75403,5.75214,5.75403,13000000.0
2005-02-04 18:35:00,5.75316,5.75447,5.75316,5.75415,18000000.0
2005-02-04 18:36:00,5.75403,5.7543,5.75295,5.75332,18000000.0
2005-02-04 18:37:00,5.7529,5.75371,5.75242,5.75316,18000000.0
2005-02-04 18:38:00,5.75376,5.75376,5.7523,5.7531,11000000.0
2005-02-04 18:39:00,5.75311,5.75332,5.75242,5.75242,11000000.0
2005-02-04 18:40:00,5.75112,5.75169,5.75037,5.75137,14000000.0
2005-02-04 18:41:00,5.75175,5.75175,5.75012,5.75083,16000000.0
2005-02-04 18:42:00,5.7502,5.75063,5.74898,5.74945,14000000.0
2005-02-04 18:43:00,5.74977,5.74979,5.74846,5.74942,10000000.0
2005-02-04 18:44:00,5.74996,5.75058,5.74873,5.74899,13000000.0
2005-02-04 18:45:00,5.74919,5.74965,5.74857,5.7495,13000000.0
2005-02-04 18:46:00,5.7501,5.75167,5.74972,5.75167,12000000.0
2005-02-04 18:47:00,5.75149,5.7524,5.7512,5.75221,14000000.0
2005-02-04 18:48:00,5.75224,5.75236,5.75111,5.75147,15000000.0
2005-02-04 18:49:00,5.75125,5.75147,5.74944,5.75024,12000000.0
2005-02-04 18:50:00,5.75051,5.75119,5.75044,5.75088,9000000.0
2005-02-04 18:51:00,5.75089,5.75209,5.75089,5.75183,17000000.0
2005-02-04 18:52:00,5.75139,5.75214,5.75138,5.75207,9000000.0
2005-02-04 18:53:00,5.75187,5.75269,5.75146,5.75267,14000000.0
2005-02-04 18:54:00,5.75244,5.75276,5.75111,5.75209,14000000.0
2005-02-04 18:55:00,5.75256,5.75286,5.75191,5.75238,10000000.0
2005-02-04 18:56:00,5.75236,5.75309,5.75233,5.75296,16000000.0
2005-02-04 18:57:00,5.75301,5.75326,5.75196,5.75267,17000000.0
2005-02-04 18:58:00,5.75322,5.75328,5.75193,5.752,14000000.0
2005-02-04 18:59:00,5.75208,5.75246,5.75186,5.75224,14000000.0
2005-02-04 19:00:00,5.75221,5.75249,5.75184,5.75243,15000000.0
2005-02-04 19:01:00,5.75302,5.75484,5.75293,5.75484,15000000.0
2005-02-04 19:02:00,5.7539,5.75397,5.75129,5.75376,14000000.0
2005-02-04 19:03:00,5.75567,5.75867,5.75567,5.75804,14000000.0
2005-02-04 19:04:00,5.75929,5.76177,5.75929,5.76177,12000000.0
2005-02-04 19:05:00,5.76433,5.76646,5.7634,5.76592,15000000.0
2005-02-04 19:06:00,5.76751,5.76751,5.76441,5.76441,16000000.0
2005-02-04 19:07:00,5.76365,5.76575,5.76352,5.76521,20000000.0
2005-02-04 19:08:00,5.7659,5.7659,5.76361,5.76413,8000000.0
2005-02-04 19:09:00,5.76506,5.76745,5.76465,5.76745,17000000.0
2005-02-04 19:10:00,5.76724,5.76724,5.76637,5.76692,9000000.0
2005-02-04 19:11:00,5.76758,5.7677,5.76624,5.76706,16000000.0
2005-02-04 19:12:00,5.76709,5.76709,5.76591,5.76596,13000000.0
2005-02-04 19:13:00,5.76496,5.76544,5.76409,5.76429,10000000.0
2005-02-04 19:14:00,5.76417,5.76449,5.76373,5.76409,20000000.0
2005-02-04 19:15:00,5.76328,5.76418,5.76314,5.76371,12000000.0
2005-02-04 19:16:00,5.76315,5.76315,5.76094,5.76094,8000000.0
2005-02-04 19:17:00,5.76012,5.76118,5.75974,5.76091,18000000.0
2005-02-04 19:18:00,5.76067,5.76225,5.76067,5.76135,11000000.0
2005-02-04 19:19:00,5.7612,5.76165,5.76058,5.76157,12000000.0
2005-02-04 19:20:00,5.76227,5.76277,5.76171,5.76258,14000000.0
2005-02-04 19:21:00,5.76254,5.76318,5.76182,5.76212,13000000.0
2005-02-04 19:22:00,5.76155,5.7617,5.7608,5.7617,12000000.0
2005-02-04 19:23:00,5.76256,5.76403,5.76256,5.76328,14000000.0
2005-02-04 19:24:00,5.76353,5.76398,5.76279,5.76279,19000000.0
2005-02-04 19:25:00,5.76288,5.76331,5.76242,5.76242,8000000.0
2005-02-04 19:26:00,5.76376,5.76379,5.76272,5.76333,7000000.0
2005-02-04 19:27:00,5.76309,5.76379,5.76258,5.7631,20000000.0
2005-02-04 19:28:00,5.76275,5.7629,5.76193,5.76236,17000000.0
2005-02-04 19:29:00,5.76283,5.76324,5.76221,5.76221,10000000.0
2005-02-04 19:30:00,5.76214,5.76225,5.76046,5.76106,15000000.0
2005-02-04 19:31:00,5.76114,5.7616,5.76087,5.76105,11000000.0
2005-02-04 19:32:00,5.76075,5.76135,5.76064,5.76126,9000000.0
2005-02-04 19:33:00,5.76163,5.76291,5.76133,5.76279,14000000.0
2005-02-04 19:34:00,5.76318,5.76338,5.76207,5.76262,17000000.0
2005-02-04 19:35:00,5.76286,5.76332,5.76215,5.76332,8000000.0
2005-02-04 19:36:00,5.76414,5.76484,5.76282,5.76282,15000000.0
2005-02-04 19:37:00,5.76392,5.76399,5.76289,5.76289,8000000.0
2005-02-04 19:38:00,5.76388,5.76467,5.76349,5.76403,15000000.0
2005-02-04 19:39:00,5.76429,5.76435,5.76359,5.76435,17000000.0
2005-02-04 19:40:00,5.76449,5.76449,5.76319,5.76426,16000000.0
2005-02-04 19:41:00,5.76549,5.76723,5.76526,5.76723,11000000.0
2005-02-04 19:42:00,5.76727,5.76977,5.76727,5.76977,15000000.0
2005-02-04 19:43:00,5.77009,5.77025,5.76968,5.77022,14000000.0
2005-02-04 19:44:00,5.77015,5.77035,5.76913,5.76935,14000000.0
2005-02-04 19:45:00,5.76864,5.76931,5.76775,5.7685,15000000.0
2005-02-04 19:46:00,5.76826,5.76877,5.76794,5.76854,15000000.0
2005-02-04 19:47:00,5.76877,5.76986,5.76872,5.76944,16000000.0
2005-02-04 19:48:00,5.76978,5.77121,5.76939,5.77069,16000000.0
2005-02-04 19:49:00,5.77025,5.77191,5.77018,5.77144,8000000.0
2005-02-04 19:50:00,5.77113,5.77174,5.77095,5.77103,9000000.0
2005-02-04 19:51:00,5.77081,5.77159,5.77009,5.77159,19000000.0
2005-02-04 19:52:00,5.77153,5.77215,5.77116,5.77141,11000000.0
2005-02-04 19:53:00,5.77112,5.77112,5.76999,5.76999,14000000.0
2005-02-04 19:54:00,5.77019,5.77019,5.76892,5.76946,18000000.0
2005-02-04 19:55:00,5.76933,5.76996,5.76893,5.76963,13000000.0
2005-02-04 19:56:00,5.76918,5.77011,5.76895,5.77007,10000000.0
2005-02-04 19:57:00,5.77003,5.77004,5.76891,5.76983,16000000.0
2005-02-04 19:58:00,5.76999,5.77016,5.76932,5.76968,15000000.0
2005-02-04 19:59:00,5.76958,5.77023,5.7692,5.77023,14000000.0
2005-02-04 20:00:00,5.77036,5.77213,5.77032,5.77142,11000000.0
2005-02-04 20:01:00,5.77168,5.77459,5.77117,5.77459,24000000.0
2005-02-04 20:02:00,5.77489,5.77491,5.77355,5.77393,11000000.0
2005-02-04 20:03:00,5.77285,5.77288,5.77044,5.77072,11000000.0
2005-02-04 20:04:00,5.77205,5.77218,5.77122,5.77159,10000000.0
2005-02-04 20:05:00,5.77136,5.77145,5.77045,5.77106,17000000.0
2005-02-04 20:06:00,5.77145,5.77145,5.76961,5.77036,10000000.0
2005-02-04 20:07:00,5.77073,5.77128,5.77033,5.77071,14000000.0
2005-02-04 20:08:00,5.77068,5.77073,5.76977,5.77073,13000000.0
2005-02-04 20:09:00,5.77102,5.77131,5.77055,5.77086,11000000.0
2005-02-04 20:10:00,5.77078,5.77091,5.77041,5.77043,11000000.0
2005-02-04 20:11:00,5.77149,5.77149,5.77033,5.77053,9000000.0
2005-02-04 20:12:00,5.77157,5.7722,5.77131,5.77142,16000000.0
2005-02-04 20:13:00,5.77173,5.77204,5.77098,5.77098,11000000.0
2005-02-04 20:14:00,5.77186,5.77236,5.77137,5.7714,19000000.0
2005-02-04 20:15:00,5.7711,5.77138,5.76988,5.76996,13000000.0
2005-02-04 20:16:00,5.7713,5.7713,5.76917,5.77036,15000000.0
2005-02-04 20:17:00,5.77174,5.77265,5.77059,5.77246,8000000.0
2005-02-04 20:18:00,5.77234,5.77234,5.77124,5.77207,14000000.0
2005-02-04 20:19:00,5.77228,5.77295,5.77145,5.77282,14000000.0
2005-02-04 20:20:00,5.77371,5.77371,5.77192,5.77264,12000000.0
2005-02-04 20:21:00,5.77303,5.7739,5.77303,5.77339,9000000.0
2005-02-04 20:22:00,5.77383,5.77383,5.77269,5.77314,17000000.0
2005-02-04 20:23:00,5.77323,5.77407,5.77272,5.77381,11000000.0
2005-02-04 20:24:00,5.77496,5.77566,5.77461,5.77566,16000000.0
2005-02-04 20:25:00,5.77559,5.77739,5.77559,5.77634,11000000.0
2005-02-04 20:26:00,5.7762,5.77646,5.77546,5.77593,8000000.0
2005-02-04 20:27:00,5.77635,5.77697,5.77568,5.77673,13000000.0
2005-02-04 20:28:00,5.7764,5.7764,5.77575,5.77626,15000000.0
2005-02-04 20:29:00,5.77633,5.77633,5.77547,5.7756,16000000.0
2005-02-04 20:30:00,5.7752,5.77575,5.77505,5.77549,8000000.0
2005-02-04 20:31:00,5.77534,5.77622,5.77436,5.77487,18000000.0
2005-02-04 20:32:00,5.77505,5.77547,5.77467,5.77495,7000000.0
2005-02-04 20:33:00,5.77535,5.77588,5.77497,5.77588,13000000.0
2005-02-04 20:34:00,5.77661,5.77719,5.77614,5.7763,13000000.0
2005-02-04 20:35:00,5.77666,5.77666,5.77573,5.77587,9000000.0
2005-02-04 20:36:00,5.77626,5.7768,5.77578,5.77672,17000000.0
2005-02-04 20:37:00,5.77774,5.77774,5.77643,5.777,14000000.0
2005-02-04 20:38:00,5.77723,5.77723,5.7765,5.7772,16000000.0
2005-02-04 20:39:00,5.77724,5.77738,5.77663,5.77738,14000000.0
2005-02-04 20:40:00,5.77732,5.77734,5.77663,5.77675,17000000.0
2005-02-04 20:41:00,5.77604,5.77658,5.77597,5.77658,16000000.0
2005-02-04 20:42:00,5.7765,5.77753,5.77606,5.77676,22000000.0
2005-02-04 20:43:00,5.77683,5.7775,5.77636,5.77674,18000000.0
2005-02-04 20:44:00,5.77682,5.77682,5.77612,5.77612,16000000.0
2005-02-04 20:45:00,5.77573,5.77689,5.77573,5.7766,8000000.0
2005-02-04 20:46:00,5.7762,5.77691,5.7762,5.77624,19000000.0
2005-02-04 20:47:00,5.77667,5.77736,5.77618,5.77696,12000000.0
2005-02-04 20:48:00,5.77697,5.77707,5.77605,5.77707,9000000.0
2005-02-04 20:49:00,5.77677,5.7776,5.77572,5.77572,19000000.0
2005-02-04 20:50:00,5.77683,5.77764,5.77683,5.77748,15000000.0
2005-02-04 20:51:00,5.77773,5.77773,5.77625,5.77706,9000000.0
2005-02-04 20:52:00,5.77716,5.77722,5.77649,5.77649,11000000.0
2005-02-04 20:53:00,5.77578,5.77609,5.77477,5.77506,15000000.0
2005-02-04 20:54:00,5.77571,5.77571,5.77397,5.77456,12000000.0
2005-02-04 20:55:00,5.774,5.77468,5.77357,5.77412,18000000.0
2005-02-04 20:56:00,5.77376,5.77454,5.77355,5.774,12000000.0
2005-02-04 20:57:00,5.77398,5.77425,5.77347,5.77347,13000000.0
2005-02-04 20:58:00,5.77288,5.77288,5.77208,5.77211,11000000.0
2005-02-04 20:59:00,5.77136,5.77263,5.77136,5.77153,11000000.0
2005-02-04 21:00:00,5.77123,5.77203,5.77065,5.77138,17000000.0
2005-02-04 21:01:00,5.77139,5.77203,5.77126,5.77203,10000000.0
2005-02-04 21:02:00,5.77086,5.77185,5.77054,5.77164,8000000.0
2005-02-04 21:03:00,5.7716,5.77373,5.7716,5.77318,19000000.0
2005-02-04 21:04:00,5.77385,5.7742,5.77322,5.77323,18000000.0
2005-02-04 21:05:00,5.77311,5.77369,5.7727,5.77323,14000000.0
2005-02-04 21:06:00,5.77371,5.77486,5.77342,5.77469,12000000.0
2005-02-04 21:07:00,5.77453,5.7748,5.77371,5.77422,10000000.0
2005-02-04 21:08:00,5.77337,5.77407,5.77279,5.77407,14000000.0
2005-02-04 21:09:00,5.77342,5.77411,5.77235,5.77348,16000000.0
2005-02-04 21:10:00,5.77274,5.77274,5.77108,5.7725,15000000.0
2005-02-04 21:11:00,5.77223,5.77234,5.77154,5.77204,13000000.0
2005-02-04 21:12:00,5.77265,5.77367,5.77213,5.77367,10000000.0
2005-02-04 21:13:00,5.77312,5.77312,5.77192,5.77265,14000000.0
2005-02-04 21:14:00,5.77292,5.77365,5.77252,5.77252,10000000.0
2005-02-04 21:15:00,5.77243,5.77271,5.7717,5.7722,15000000.0
2005-02-04 21:16:00,5.77169,5.7718,5.77085,5.77138,11000000.0
2005-02-04 21:17:00,5.77104,5.77104,5.77005,5.77074,13000000.0
2005-02-04 21:18:00,5.77134,5.77163,5.77052,5.77139,17000000.0
2005-02-04 21:19:00,5.77142,5.77209,5.77142,5.77181,12000000.0
2005-02-04 21:20:00,5.77265,5.77265,5.77162,5.7724,14000000.0
2005-02-04 21:21:00,5.77157,5.77157,5.76989,5.77149,11000000.0
2005-02-04 21:22:00,5.77158,5.77294,5.77147,5.77283,9000000.0
2005-02-04 21:23:00,5.77242,5.77266,5.77199,5.77235,7000000.0
2005-02-04 21:24:00,5.77259,5.77267,5.77214,5.77245,11000000.0
2005-02-04 21:25:00,5.77247,5.77296,5.77205,5.77296,7000000.0
2005-02-04 21:26:00,5.77281,5.77351,5.7722,5.77346,13000000.0
2005-02-04 21:27:00,5.77304,5.77403,5.77294,5.77366,11000000.0
2005-02-04 21:28:00,5.77362,5.77527,5.77362,5.77481,15000000.0
2005-02-04 21:29:00,5.77484,5.77525,5.77429,5.77429,12000000.0
2005-02-04 21:30:00,5.77528,5.77542,5.77453,5.77504,10000000.0
2005-02-04 21:31:00,5.77498,5.77581,5.77463,5.77581,10000000.0
2005-02-04 21:32:00,5.77505,5.77518,5.77455,5.77518,12000000.0
2005-02-04 21:33:00,5.77514,5.77584,5.77439,5.77439,19000000.0
2005-02-04 21:34:00,5.77456,5.77574,5.77456,5.77572,8000000.0
2005-02-04 21:35:00,5.77529,5.77558,5.77435,5.77435,20000000.0
2005-02-04 21:36:00,5.77447,5.77447,5.77365,5.77405,19000000.0
2005-02-04 21:37:00,5.77449,5.77541,5.7744,5.7744,19000000.0
2005-02-04 21:38:00,5.77407,5.77532,5.77407,5.77461,13000000.0
2005-02-04 21:39:00,5.77357,5.77421,5.77327,5.77413,17000000.0
2005-02-04 21:40:00,5.77519,5.77624,5.77498,5.77588,7000000.0
2005-02-04 21:41:00,5.77565,5.77689,5.77565,5.77678,11000000.0
2005-02-04 21:42:00,5.77698,5.77698,5.7761,5.7761,18000000.0
2005-02-04 21:43:00,5.77694,5.77734,5.77652,5.77727,13000000.0
2005-02-04 21:44:00,5.77668,5.77696,5.77551,5.7757,16000000.0
2005-02-04 21:45:00,5.77565,5.77608,5.7748,5.77555,11000000.0
2005-02-04 21:46:00,5.77674,5.77684,5.77625,5.77678,13000000.0
2005-02-04 21:47:00,5.77677,5.77756,5.77674,5.77686,13000000.0
2005-02-04 21:48:00,5.77702,5.77788,5.77625,5.77725,17000000.0
2005-02-04 21:49:00,5.7766,5.77668,5.77616,5.77639,8000000.0
2005-02-04 21:50:00,5.77648,5.7773,5.77611,5.7773,11000000.0
2005-02-04 21:51:00,5.77646,5.77729,5.77591,5.7771,13000000.0
2005-02-04 21:52:00,5.77709,5.77761,5.77683,5.77757,13000000.0
2005-02-04 21:53:00,5.7767,5.77723,5.77669,5.77672,14000000.0
2005-02-04 21:54:00,5.77628,5.77681,5.77576,5.77631,11000000.0
2005-02-04 21:55:00,5.77659,5.77659,5.77537,5.77583,17000000.0
2005-02-04 21:56:00,5.77576,5.77592,5.77449,5.77592,12000000.0
2005-02-04 21:57:00,5.7756,5.77601,5.77467,5.77601,16000000.0
2005-02-04 21:58:00,5.776,5.776,5.77318,5.77318,9000000.0
2005-02-04 21:59:00,5.77482,5.7756,5.77482,5.77548,18000000.0
2005-02-04 22:00:00,5.77543,5.77608,5.77533,5.7757,13000000.0
2005-02-04 22:01:00,5.77562,5.77568,5.77507,5.77549,11000000.0
2005-02-04 22:02:00,5.7756,5.77611,5.77523,5.77555,17000000.0
2005-02-04 22:03:00,5.77511,5.77647,5.77511,5.77577,23000000.0
2005-02-04 22:04:00,5.77597,5.77612,5.77518,5.77612,15000000.0
2005-02-04 22:05:00,5.77623,5.77623,5.77518,5.77518,14000000.0
2005-02-04 22:06:00,5.77484,5.77605,5.77437,5.77586,15000000.0
2005-02-04 22:07:00,5.77531,5.77589,5.77504,5.77504,9000000.0
2005-02-04 22:08:00,5.7749,5.77517,5.77383,5.77383,18000000.0
2005-02-04 22:09:00,5.77545,5.77579,5.77487,5.7749,11000000.0
2005-02-04 22:10:00,5.77424,5.77436,5.77341,5.77431,7000000.0
2005-02-04 22:11:00,5.77429,5.77429,5.77361,5.77386,8000000.0
2005-02-04 22:12:00,5.77495,5.77543,5.77414,5.77509,16000000.0
2005-02-04 22:13:00,5.77385,5.77499,5.77385,5.77499,24000000.0
2005-02-04 22:14:00,5.77514,5.77514,5.77419,5.77445,9000000.0
2005-02-04 22:15:00,5.77421,5.77538,5.77421,5.77538,10000000.0
2005-02-04 22:16:00,5.77442,5.7749,5.77354,5.77479,13000000.0
2005-02-04 22:17:00,5.77455,5.77482,5.77372,5.77482,20000000.0
2005-02-04 22:18:00,5.7746,5.77489,5.77408,5.77489,11000000.0
2005-02-04 22:19:00,5.77514,5.77514,5.7739,5.7739,15000000.0
2005-02-04 22:20:00,5.77421,5.77464,5.77339,5.774,16000000.0
2005-02-04 22:21:00,5.77348,5.77382,5.77195,5.77382,12000000.0
2005-02-04 22:22:00,5.77389,5.77404,5.77332,5.77369,14000000.0
2005-02-04 22:23:00,5.77404,5.77421,5.77357,5.77398,11000000.0
2005-02-04 22:24:00,5.77401,5.77401,5.77304,5.77379,16000000.0
2005-02-04 22:25:00,5.77397,5.7748,5.77384,5.77384,14000000.0
2005-02-04 22:26:00,5.77397,5.77477,5.77391,5.77477,10000000.0
2005-02-04 22:27:00,5.77493,5.7752,5.77379,5.7752,14000000.0
2005-02-04 22:28:00,5.77374,5.77439,5.77358,5.77358,12000000.0
2005-02-04 22:29:00,5.77354,5.77412,5.77329,5.77387,13000000.0
2005-02-04 22:30:00,5.77406,5.77438,5.77286,5.77286,8000000.0
2005-02-04 22:31:00,5.77409,5.77508,5.77325,5.77508,11000000.0
2005-02-04 22:32:00,5.77518,5.77518,5.77438,5.77438,20000000.0
2005-02-04 22:33:00,5.77503,5.77503,5.77414,5.77459,11000000.0
2005-02-04 22:34:00,5.77515,5.77545,5.77445,5.77486,10000000.0
2005-02-04 22:35:00,5.77478,5.77528,5.77437,5.77464,13000000.0
2005-02-04 22:36:00,5.7742,5.77455,5.77379,5.77455,9000000.0
2005-02-04 22:37:00,5.77455,5.7748,5.77402,5.7748,13000000.0
2005-02-04 22:38:00,5.77484,5.77486,5.77411,5.77425,9000000.0
2005-02-04 22:39:00,5.77381,5.7739,5.77274,5.77363,12000000.0
2005-02-04 22:40:00,5.77374,5.77395,5.77339,5.77339,9000000.0
2005-02-04 22:41:00,5.77335,5.7743,5.77335,5.7743,14000000.0
2005-02-04 22:42:00,5.7742,5.7742,5.77335,5.77335,13000000.0
2005-02-04 22:43:00,5.77334,5.77334,5.77193,5.77293,12000000.0
2005-02-04 22:44:00,5.77418,5.77418,5.77331,5.77391,15000000.0
2005-02-04 22:45:00,5.7743,5.7743,5.77267,5.77378,13000000.0
2005-02-04 22:46:00,5.77385,5.77385,5.77259,5.77259,14000000.0
2005-02-04 22:47:00,5.77395,5.77435,5.77284,5.77356,15000000.0
2005-02-04 22:48:00,5.77382,5.7745,5.77288,5.77288,13000000.0
2005-02-04 22:49:00,5.77444,5.77466,5.77347,5.7745,13000000.0
2005-02-04 22:50:00,5.77393,5.77458,5.7737,5.77403,15000000.0
2005-02-04 22:51:00,5.77545,5.77545,5.77426,5.77507,14000000.0
2005-02-04 22:52:00,5.77497,5.77524,5.77413,5.77483,9000000.0
2005-02-04 22:53:00,5.77475,5.77544,5.77429,5.77544,15000000.0
2005-02-04 22:54:00,5.77506,5.77613,5.77496,5.77613,17000000.0
2005-02-04 22:55:00,5.77631,5.7765,5.77592,5.77634,16000000.0
2005-02-04 22:56:00,5.77606,5.77606,5.77514,5.77588,13000000.0
2005-02-04 22:57:00,5.77582,5.77627,5.7757,5.77587,8000000.0
2005-02-04 22:58:00,5.77589,5.77672,5.77582,5.77619,8000000.0
2005-02-04 22:59:00,5.77647,5.77655,5.77552,5.77552,19000000.0
2005-02-04 23:00:00,5.77519,5.77616,5.77506,5.7761,10000000.0
2005-02-04 23:01:00,5.77615,5.77687,5.77605,5.77687,7000000.0
2005-02-04 23:02:00,5.77685,5.77685,5.77521,5.77521,15000000.0
2005-02-04 23:03:00,5.77575,5.77597,5.77518,5.77561,17000000.0
2005-02-04 23:04:00,5.77445,5.77599,5.77445,5.77588,19000000.0
2005-02-04 23:05:00,5.77556,5.77633,5.77484,5.77633,9000000.0
2005-02-04 23:06:00,5.77619,5.77619,5.77556,5.77601,12000000.0
2005-02-04 23:07:00,5.77568,5.77603,5.77474,5.77594,14000000.0
2005-02-04 23:08:00,5.77606,5.77606,5.7755,5.77597,16000000.0
2005-02-04 23:09:00,5.77604,5.77619,5.77538,5.77544,9000000.0
2005-02-04 23:10:00,5.77664,5.77671,5.77624,5.77666,12000000.0
2005-02-04 23:11:00,5.77615,5.77683,5.77481,5.77481,14000000.0
2005-02-04 23:12:00,5.7754,5.77666,5.7754,5.77661,7000000.0
2005-02-04 23:13:00,5.7771,5.7771,5.77609,5.7766,14000000.0
2005-02-04 23:14:00,5.77663,5.77731,5.77596,5.77622,19000000.0
2005-02-04 23:15:00,5.77719,5.77719,5.77527,5.77596,13000000.0
2005-02-04 23:16:00,5.77607,5.77664,5.776,5.776,15000000.0
2005-02-04 23:17:00,5.77652,5.77681,5.77631,5.7767,11000000.0
2005-02-04 23:18:00,5.77655,5.77724,5.77616,5.77724,12000000.0
2005-02-04 23:19:00,5.77707,5.77707,5.77609,5.77642,14000000.0
2005-02-04 23:20:00,5.77626,5.77709,5.77608,5.777,19000000.0
2005-02-04 23:21:00,5.77667,5.77667,5.77602,5.77634,7000000.0
2005-02-04 23:22:00,5.7764,5.77677,5.77556,5.77677,15000000.0
2005-02-04 23:23:00,5.77696,5.77722,5.77662,5.77678,11000000.0
2005-02-04 23:24:00,5.77637,5.77734,5.77637,5.77734,14000000.0
2005-02-04 23:25:00,5.77786,5.7782,5.77712,5.7782,11000000.0
2005-02-04 23:26:00,5.77849,5.77849,5.7767,5.7767,14000000.0
2005-02-04 23:27:00,5.77628,5.77696,5.77628,5.77641,11000000.0
2005-02-04 23:28:00,5.77727,5.77727,5.77563,5.77658,12000000.0
2005-02-04 23:29:00,5.77621,5.77679,5.77539,5.77648,16000000.0
2005-02-04 23:30:00,5.77692,5.77728,5.77624,5.77728,20000000.0
2005-02-04 23:31:00,5.77721,5.77729,5.77633,5.77708,11000000.0
2005-02-04 23:32:00,5.77673,5.77736,5.7763,5.77736,16000000.0
2005-02-04 23:33:00,5.77656,5.77745,5.77654,5.77687,12000000.0
2005-02-04 23:34:00,5.77728,5.77839,5.77728,5.77774,13000000.0
2005-02-04 23:35:00,5.77777,5.77806,5.77745,5.77745,9000000.0
2005-02-04 23:36:00,5.77777,5.77779,5.77721,5.77733,9000000.0
2005-02-04 23:37:00,5.77747,5.77814,5.77742,5.7778,14000000.0
2005-02-04 23:38:00,5.77656,5.77872,5.77615,5.77788,13000000.0
2005-02-04 23:39:00,5.77773,5.77897,5.77773,5.77897,17000000.0
2005-02-04 23:40:00,5.77846,5.77891,5.77811,5.77858,12000000.0
2005-02-04 23:41:00,5.77861,5.77861,5.77784,5.77826,17000000.0
2005-02-04 23:42:00,5.77812,5.77825,5.77704,5.77704,22000000.0
2005-02-04 23:43:00,5.77845,5.77892,5.77829,5.77888,15000000.0
2005-02-04 23:44:00,5.77769,5.77935,5.77769,5.77935,14000000.0
2005-02-04 23:45:00,5.7795,5.7795,5.77782,5.77862,20000000.0
2005-02-04 23:46:00,5.77879,5.7796,5.77878,5.7796,14000000.0
2005-02-04 23:47:00,5.77939,5.77939,5.77864,5.7787,10000000.0
2005-02-04 23:48:00,5.77854,5.77904,5.7785,5.7788,18000000.0
2005-02-04 23:49:00,5.77876,5.77903,5.77795,5.7783,14000000.0
2005-02-04 23:50:00,5.77858,5.77912,5.7783,5.77885,13000000.0
2005-02-04 23:51:00,5.77857,5.77942,5.77821,5.77879,8000000.0
2005-02-04 23:52:00,5.77927,5.77928,5.77862,5.77907,16000000.0
2005-02-04 23:53:00,5.77899,5.77899,5.77822,5.77848,18000000.0
2005-02-04 23:54:00,5.77899,5.77975,5.77848,5.77975,12000000.0
2005-02-04 23:55:00,5.77877,5.77898,5.77773,5.77898,19000000.0
2005-02-04 23:56:00,5.7799,5.7799,5.77883,5.77918,14000000.0
2005-02-04 23:57:00,5.77892,5.77963,5.77833,5.77927,16000000.0
2005-02-04 23:58:00,5.77831,5.77852,5.77722,5.7777,13000000.0
2005-02-04 23:59:00,5.7773,5.77834,5.77677,5.77801,14000000.0
2005-02-07 02:00:00,5.78299,5.78384,5.78283,5.78283,16000000.0
2005-02-07 02:01:00,5.78286,5.7839,5.78258,5.78333,21000000.0
2005-02-07 02:02:00,5.78314,5.7836,5.78275,5.78288,10000000.0
2005-02-07 02:03:00,5.78315,5.7834,5.78263,5.78338,8000000.0
2005-02-07 02:04:00,5.78335,5.78433,5.78335,5.78433,14000000.0
2005-02-07 02:05:00,5.78394,5.78408,5.78232,5.78291,14000000.0
2005-02-07 02:06:00,5.78342,5.7843,5.7825,5.78358,15000000.0
2005-02-07 02:07:00,5.78362,5.78455,5.78342,5.78438,10000000.0
2005-02-07 02:08:00,5.78346,5.78501,5.78346,5.7849,16000000.0
2005-02-07 02:09:00,5.78516,5.78516,5.78369,5.78479,18000000.0
2005-02-07 02:10:00,5.78476,5.78513,5.78363,5.78513,16000000.0
2005-02-07 02:11:00,5.78465,5.78533,5.78349,5.7852,14000000.0
2005-02-07 02:12:00,5.78568,5.7878,5.78507,5.7878,10000000.0
2005-02-07 02:13:00,5.78779,5.78788,5.78639,5.78737,15000000.0
2005-02-07 02:14:00,5.78799,5.78812,5.78683,5.78739,19000000.0
2005-02-07 02:15:00,5.78751,5.78751,5.78613,5.78706,12000000.0
2005-02-07 02:16:00,5.7872,5.78769,5.78662,5.78755,18000000.0
2005-02-07 02:17:00,5.78849,5.78897,5.78769,5.78814,14000000.0
2005-02-07 02:18:00,5.7878,5.78886,5.78613,5.78802,12000000.0
2005-02-07 02:19:00,5.78816,5.78858,5.78622,5.78761,14000000.0
2005-02-07 02:20:00,5.78746,5.78815,5.7868,5.78815,13000000.0
2005-02-07 02:21:00,5.78753,5.78899,5.78745,5.78899,15000000.0
2005-02-07 02:22:00,5.78895,5.79153,5.78895,5.79153,13000000.0
2005-02-07 02:23:00,5.79179,5.79298,5.7912,5.79298,16000000.0
2005-02-07 02:24:00,5.79195,5.79284,5.79096,5.79096,17000000.0
2005-02-07 02:25:00,5.79256,5.79301,5.79182,5.79301,10000000.0
2005-02-07 02:26:00,5.79403,5.79546,5.79322,5.79347,13000000.0
2005-02-07 02:27:00,5.79355,5.79399,5.79304,5.79399,7000000.0
2005-02-07 02:28:00,5.79394,5.79394,5.7921,5.79223,9000000.0
2005-02-07 02:29:00,5.79098,5.79164,5.79028,5.79107,20000000.0
2005-02-07 02:30:00,5.79063,5.79075,5.78926,5.78976,11000000.0
2005-02-07 02:31:00,5.79004,5.79126,5.78967,5.79119,9000000.0
2005-02-07 02:32:00,5.79163,5.79185,5.79072,5.79183,13000000.0
2005-02-07 02:33:00,5.79112,5.79187,5.79037,5.79075,14000000.0
2005-02-07 02:34:00,5.79137,5.79137,5.79025,5.79104,17000000.0
2005-02-07 02:35:00,5.79015,5.79154,5.79015,5.79134,15000000.0
2005-02-07 02:36:00,5.79058,5.7922,5.79058,5.7922,14000000.0
2005-02-07 02:37:00,5.79292,5.79378,5.79254,5.79264,13000000.0
2005-02-07 02:38:00,5.79415,5.79461,5.79334,5.79451,14000000.0
2005-02-07 02:39:00,5.79488,5.79489,5.79228,5.79421,15000000.0
2005-02-07 02:40:00,5.79333,5.79558,5.79333,5.79438,12000000.0
2005-02-07 02:41:00,5.79491,5.79548,5.79416,5.79474,13000000.0
2005-02-07 02:42:00,5.79502,5.79541,5.7942,5.79504,16000000.0
2005-02-07 02:43:00,5.7946,5.79485,5.79323,5.79485,18000000.0
2005-02-07 02:44:00,5.79484,5.79544,5.79474,5.79534,10000000.0
2005-02-07 02:45:00,5.79458,5.79492,5.79381,5.79442,14000000.0
2005-02-07 02:46:00,5.79404,5.79453,5.79319,5.79387,18000000.0
2005-02-07 02:47:00,5.79397,5.79521,5.79348,5.79489,17000000.0
2005-02-07 02:48:00,5.79479,5.79494,5.79429,5.79477,7000000.0
2005-02-07 02:49:00,5.79359,5.79409,5.793,5.79393,13000000.0
2005-02-07 02:50:00,5.79359,5.79359,5.79212,5.7933,14000000.0
2005-02-07 02:51:00,5.79278,5.79319,5.79149,5.79162,15000000.0
2005-02-07 02:52:00,5.79269,5.7934,5.79232,5.79321,15000000.0
2005-02-07 02:53:00,5.79339,5.7937,5.79316,5.79348,9000000.0
2005-02-07 02:54:00,5.79236,5.79374,5.79236,5.79257,13000000.0
2005-02-07 02:55:00,5.79293,5.79438,5.79293,5.79335,11000000.0
2005-02-07 02:56:00,5.79429,5.79503,5.79357,5.79488,18000000.0
2005-02-07 02:57:00,5.7951,5.79526,5.79395,5.79526,13000000.0
2005-02-07 02:58:00,5.79513,5.79513,5.79363,5.79379,9000000.0
2005-02-07 02:59:00,5.79363,5.79402,5.79363,5.79401,14000000.0
2005-02-07 03:00:00,5.79406,5.79545,5.79406,5.79509,11000000.0
2005-02-07 03:01:00,5.79412,5.79448,5.79338,5.79392,11000000.0
2005-02-07 03:02:00,5.79292,5.79315,5.79208,5.79315,11000000.0
2005-02-07 03:03:00,5.79255,5.79328,5.7916,5.79328,23000000.0
2005-02-07 03:04:00,5.79189,5.79275,5.79051,5.79051,11000000.0
2005-02-07 03:05:00,5.79139,5.79274,5.79139,5.79239,17000000.0
2005-02-07 03:06:00,5.79104,5.79182,5.79033,5.7918,9000000.0
2005-02-07 03:07:00,5.79059,5.79155,5.79028,5.79115,15000000.0
2005-02-07 03:08:00,5.79127,5.79179,5.79061,5.79128,12000000.0
2005-02-07 03:09:00,5.79164,5.7918,5.79086,5.79168,15000000.0
2005-02-07 03:10:00,5.79178,5.79209,5.79023,5.79023,19000000.0
2005-02-07 03:11:00,5.79046,5.79046,5.78938,5.78999,15000000.0
2005-02-07 03:12:00,5.78957,5.79048,5.78893,5.79016,18000000.0
2005-02-07 03:13:00,5.79036,5.79039,5.7895,5.78978,18000000.0
2005-02-07 03:14:00,5.78946,5.79002,5.7892,5.7892,10000000.0
2005-02-07 03:15:00,5.78971,5.78989,5.78823,5.78823,7000000.0
2005-02-07 03:16:00,5.78944,5.78944,5.7878,5.78817,8000000.0
2005-02-07 03:17:00,5.78979,5.78979,5.78843,5.7895,10000000.0
2005-02-07 03:18:00,5.78977,5.79011,5.78933,5.78994,15000000.0
2005-02-07 03:19:00,5.78919,5.78959,5.78851,5.78878,10000000.0
2005-02-07 03:20:00,5.78929,5.78929,5.78826,5.78919,16000000.0
2005-02-07 03:21:00,5.78871,5.78932,5.78871,5.78923,11000000.0
2005-02-07 03:22:00,5.78908,5.78947,5.78875,5.78905,10000000.0
2005-02-07 03:23:00,5.78932,5.78985,5.78902,5.78919,12000000.0
2005-02-07 03:24:00,5.78926,5.7894,5.78836,5.7889,13000000.0
2005-02-07 03:25:00,5.78919,5.78945,5.78876,5.78945,11000000.0
2005-02-07 03:26:00,5.78852,5.78942,5.78841,5.78914,13000000.0
2005-02-07 03:27:00,5.78854,5.78854,5.78734,5.7877,14000000.0
2005-02-07 03:28:00,5.78713,5.7891,5.78713,5.78766,18000000.0
2005-02-07 03:29:00,5.78931,5.78952,5.78784,5.78898,15000000.0
2005-02-07 03:30:00,5.78867,5.78909,5.78787,5.78909,10000000.0
2005-02-07 03:31:00,5.78901,5.78931,5.78846,5.78882,13000000.0
2005-02-07 03:32:00,5.78966,5.78988,5.78888,5.78936,16000000.0
2005-02-07 03:33:00,5.78893,5.78935,5.78864,5.7892,13000000.0
2005-02-07 03:34:00,5.78833,5.78948,5.78833,5.78891,16000000.0
2005-02-07 03:35:00,5.78913,5.78919,5.78873,5.7889,10000000.0
2005-02-07 03:36:00,5.78874,5.78968,5.78874,5.78874,11000000.0
2005-02-07 03:37:00,5.78921,5.79092,5.78921,5.79092,13000000.0
2005-02-07 03:38:00,5.79096,5.79182,5.79062,5.79162,13000000.0
2005-02-07 03:39:00,5.79163,5.79266,5.79115,5.7924,13000000.0
2005-02-07 03:40:00,5.79253,5.79274,5.79167,5.79272,12000000.0
2005-02-07 03:41:00,5.79347,5.79347,5.79221,5.79238,16000000.0
2005-02-07 03:42:00,5.79279,5.79314,5.79164,5.79237,21000000.0
2005-02-07 03:43:00,5.79272,5.79272,5.79167,5.79225,18000000.0
2005-02-07 03:44:00,5.79259,5.79259,5.79179,5.79232,15000000.0
2005-02-07 03:45:00,5.79177,5.79177,5.79047,5.79133,9000000.0
2005-02-07 03:46:00,5.79061,5.79145,5.79015,5.79145,8000000.0
2005-02-07 03:47:00,5.79147,5.79147,5.79077,5.79086,11000000.0
2005-02-07 03:48:00,5.79067,5.79071,5.79047,5.79052,9000000.0
2005-02-07 03:49:00,5.79091,5.79211,5.79091,5.79111,16000000.0
2005-02-07 03:50:00,5.79093,5.79228,5.79093,5.79199,19000000.0
2005-02-07 03:51:00,5.79179,5.79269,5.79179,5.79269,9000000.0
2005-02-07 03:52:00,5.79285,5.79285,5.79136,5.79187,19000000.0
2005-02-07 03:53:00,5.79115,5.79182,5.79115,5.79154,10000000.0
2005-02-07 03:54:00,5.79148,5.79162,5.79135,5.79162,17000000.0
2005-02-07 03:55:00,5.79149,5.79154,5.79074,5.79076,16000000.0
2005-02-07 03:56:00,5.78985,5.79122,5.78975,5.79122,7000000.0
2005-02-07 03:57:00,5.79181,5.79181,5.79029,5.79148,11000000.0
2005-02-07 03:58:00,5.79148,5.79148,5.7898,5.7898,12000000.0
2005-02-07 03:59:00,5.79025,5.79125,5.79025,5.79125,17000000.0
2005-02-07 04:00:00,5.79058,5.79127,5.79058,5.79081,12000000.0
2005-02-07 04:01:00,5.79135,5.79217,5.79063,5.79217,16000000.0
2005-02-07 04:02:00,5.79134,5.79226,5.79037,5.79037,14000000.0
2005-02-07 04:03:00,5.79151,5.79199,5.79065,5.79199,12000000.0
2005-02-07 04:04:00,5.7915,5.79225,5.79112,5.79195,16000000.0
2005-02-07 04:05:00,5.79234,5.79244,5.79153,5.79244,13000000.0
2005-02-07 04:06:00,5.79206,5.79228,5.79138,5.79228,16000000.0
2005-02-07 04:07:00,5.79211,5.79253,5.7912,5.79123,13000000.0
2005-02-07 04:08:00,5.79137,5.7925,5.79137,5.79211,14000000.0
2005-02-07 04:09:00,5.79215,5.79258,5.79193,5.79193,10000000.0
2005-02-07 04:10:00,5.7928,5.79328,5.79204,5.79263,12000000.0
2005-02-07 04:11:00,5.79297,5.79366,5.79274,5.79336,14000000.0
2005-02-07 04:12:00,5.79275,5.79343,5.79268,5.79325,19000000.0
2005-02-07 04:13:00,5.79332,5.79372,5.79263,5.7935,20000000.0
2005-02-07 04:14:00,5.79348,5.79348,5.79269,5.79291,12000000.0
2005-02-07 04:15:00,5.79232,5.79289,5.79222,5.79256,8000000.0
2005-02-07 04:16:00,5.79242,5.79311,5.79242,5.79278,13000000.0
2005-02-07 04:17:00,5.79213,5.79304,5.79213,5.79273,15000000.0
2005-02-07 04:18:00,5.79243,5.79309,5.79237,5.79296,9000000.0
2005-02-07 04:19:00,5.79319,5.7932,5.79249,5.79288,12000000.0
2005-02-07 04:20:00,5.79324,5.79324,5.79162,5.79166,9000000.0
2005-02-07 04:21:00,5.79182,5.79219,5.79094,5.79137,17000000.0
2005-02-07 04:22:00,5.79134,5.79193,5.79121,5.79147,14000000.0
2005-02-07 04:23:00,5.79185,5.79225,5.79149,5.79221,10000000.0
2005-02-07 04:24:00,5.79137,5.79179,5.79027,5.7911,12000000.0
2005-02-07 04:25:00,5.79063,5.79063,5.78895,5.78895,10000000.0
2005-02-07 04:26:00,5.78942,5.79018,5.78902,5.79016,7000000.0
2005-02-07 04:27:00,5.79079,5.791,5.78963,5.78981,15000000.0
2005-02-07 04:28:00,5.79076,5.79191,5.79017,5.79138,7000000.0
2005-02-07 04:29:00,5.79204,5.79289,5.79128,5.79163,14000000.0
2005-02-07 04:30:00,5.79168,5.79201,5.79133,5.79201,11000000.0
2005-02-07 04:31:00,5.79118,5.79147,5.79054,5.79099,15000000.0
2005-02-07 04:32:00,5.7913,5.79199,5.79106,5.79146,17000000.0
2005-02-07 04:33:00,5.79171,5.79215,5.79097,5.79156,14000000.0
2005-02-07 04:34:00,5.7921,5.7921,5.79098,5.79103,9000000.0
2005-02-07 04:35:00,5.79147,5.7923,5.79147,5.79201,12000000.0
2005-02-07 04:36:00,5.79272,5.79272,5.79188,5.79269,12000000.0
2005-02-07 04:37:00,5.79248,5.79297,5.792,5.79293,12000000.0
2005-02-07 04:38:00,5.79374,5.79374,5.79236,5.7935,11000000.0
2005-02-07 04:39:00,5.79289,5.79384,5.79262,5.79306,17000000.0
2005-02-07 04:40:00,5.79327,5.79356,5.79278,5.79301,9000000.0
2005-02-07 04:41:00,5.79274,5.79274,5.79196,5.79202,10000000.0
2005-02-07 04:42:00,5.79185,5.79268,5.79185,5.79211,8000000.0
2005-02-07 04:43:00,5.79167,5.79207,5.79167,5.79207,18000000.0
2005-02-07 04:44:00,5.79188,5.79215,5.79188,5.79215,9000000.0
2005-02-07 04:45:00,5.79252,5.79309,5.79183,5.79183,9000000.0
2005-02-07 04:46:00,5.79311,5.79311,5.79204,5.79269,16000000.0
2005-02-07 04:47:00,5.79304,5.79304,5.7917,5.79194,12000000.0
2005-02-07 04:48:00,5.79301,5.79301,5.79233,5.79233,10000000.0
2005-02-07 04:49:00,5.79243,5.79268,5.79221,5.79248,16000000.0
2005-02-07 04:50:00,5.79205,5.79205,5.79134,5.79134,16000000.0
2005-02-07 04:51:00,5.79231,5.79318,5.79231,5.79281,20000000.0
2005-02-07 04:52:00,5.79291,5.79304,5.79197,5.79304,13000000.0
2005-02-07 04:53:00,5.79261,5.79308,5.79261,5.79268,11000000.0
2005-02-07 04:54:00,5.79266,5.79298,5.79226,5.79245,11000000.0
2005-02-07 04:55:00,5.79246,5.79344,5.79236,5.79309,12000000.0
2005-02-07 04:56:00,5.79336,5.79342,5.79209,5.79276,16000000.0
2005-02-07 04:57:00,5.79355,5.79356,5.79281,5.79337,7000000.0
2005-02-07 04:58:00,5.79337,5.79508,5.79337,5.79386,13000000.0
2005-02-07 04:59:00,5.79466,5.79474,5.79359,5.79432,17000000.0
2005-02-07 05:00:00,5.79402,5.79436,5.79366,5.79378,10000000.0
2005-02-07 05:01:00,5.79373,5.79453,5.79336,5.79453,13000000.0
2005-02-07 05:02:00,5.79429,5.79496,5.79384,5.79441,18000000.0
2005-02-07 05:03:00,5.79553,5.79553,5.79469,5.79469,9000000.0
2005-02-07 05:04:00,5.79465,5.79549,5.7945,5.7947,12000000.0
2005-02-07 05:05:00,5.79525,5.79525,5.79453,5.79453,10000000.0
2005-02-07 05:06:00,5.7944,5.7947,5.79385,5.79393,20000000.0
2005-02-07 05:07:00,5.79334,5.795,5.79334,5.79423,10000000.0
2005-02-07 05:08:00,5.79469,5.79469,5.7936,5.79412,17000000.0
2005-02-07 05:09:00,5.79403,5.79419,5.79325,5.79381,15000000.0
2005-02-07 05:10:00,5.79355,5.79398,5.79314,5.7938,10000000.0
2005-02-07 05:11:00,5.79321,5.79321,5.79168,5.79215,16000000.0
2005-02-07 05:12:00,5.79243,5.79299,5.79201,5.79243,7000000.0
2005-02-07 05:13:00,5.79211,5.79258,5.7913,5.79167,12000000.0
2005-02-07 05:14:00,5.79196,5.79222,5.79188,5.79198,14000000.0
2005-02-07 05:15:00,5.79312,5.79366,5.79204,5.79204,16000000.0
2005-02-07 05:16:00,5.79213,5.79314,5.7918,5.79314,15000000.0
2005-02-07 05:17:00,5.79364,5.79364,5.79235,5.79256,10000000.0
2005-02-07 05:18:00,5.79255,5.79318,5.79215,5.79249,13000000.0
2005-02-07 05:19:00,5.79249,5.79325,5.79224,5.79265,13000000.0
2005-02-07 05:20:00,5.79272,5.79374,5.79272,5.79374,20000000.0
2005-02-07 05:21:00,5.79349,5.79368,5.79338,5.79342,9000000.0
2005-02-07 05:22:00,5.79314,5.79314,5.79292,5.79294,17000000.0
2005-02-07 05:23:00,5.79321,5.79431,5.79284,5.79284,14000000.0
2005-02-07 05:24:00,5.79289,5.79396,5.79289,5.79314,19000000.0
2005-02-07 05:25:00,5.79289,5.79381,5.79261,5.79356,13000000.0
2005-02-07 05:26:00,5.793,5.79406,5.793,5.79371,13000000.0
2005-02-07 05:27:00,5.79335,5.79361,5.79293,5.79313,13000000.0
2005-02-07 05:28:00,5.79323,5.79323,5.79298,5.79316,10000000.0
2005-02-07 05:29:00,5.79301,5.79301,5.79255,5.79255,17000000.0
2005-02-07 05:30:00,5.7923,5.79269,5.79229,5.79247,21000000.0
2005-02-07 05:31:00,5.79284,5.79385,5.7925,5.79275,13000000.0
2005-02-07 05:32:00,5.79292,5.79392,5.79292,5.79314,16000000.0
2005-02-07 05:33:00,5.79286,5.79352,5.79242,5.79265,13000000.0
2005-02-07 05:34:00,5.79352,5.79373,5.7923,5.79373,13000000.0
2005-02-07 05:35:00,5.79357,5.79409,5.79284,5.79399,14000000.0
2005-02-07 05:36:00,5.79462,5.79462,5.79284,5.79441,18000000.0
2005-02-07 05:37:00,5.79377,5.79395,5.79311,5.79335,12000000.0
2005-02-07 05:38:00,5.79443,5.7946,5.7936,5.79451,13000000.0
2005-02-07 05:39:00,5.79481,5.79576,5.79409,5.79472,21000000.0
2005-02-07 05:40:00,5.79509,5.79537,5.79344,5.79495,14000000.0
2005-02-07 05:41:00,5.79448,5.79522,5.79445,5.79522,13000000.0
2005-02-07 05:42:00,5.795,5.795,5.79446,5.7946,8000000.0
2005-02-07 05:43:00,5.79487,5.79487,5.79424,5.79426,13000000.0
2005-02-07 05:44:00,5.79457,5.79592,5.79433,5.79592,13000000.0
2005-02-07 05:45:00,5.79493,5.79593,5.79493,5.79498,24000000.0
2005-02-07 05:46:00,5.79519,5.79597,5.79504,5.79593,14000000.0
2005-02-07 05:47:00,5.79463,5.79619,5.79463,5.79619,11000000.0
2005-02-07 05:48:00,5.79636,5.79636,5.7958,5.79592,18000000.0
2005-02-07 05:49:00,5.79605,5.79683,5.79578,5.79617,10000000.0
2005-02-07 05:50:00,5.79663,5.79673,5.79518,5.79543,10000000.0
2005-02-07 05:51:00,5.79604,5.79657,5.7958,5.79604,11000000.0
2005-02-07 05:52:00,5.7967,5.79722,5.79568,5.79627,19000000.0
2005-02-07 05:53:00,5.79636,5.79664,5.79555,5.79598,15000000.0
2005-02-07 05:54:00,5.79574,5.7961,5.79534,5.79604,7000000.0
2005-02-07 05:55:00,5.79521,5.79553,5.79425,5.79529,12000000.0
2005-02-07 05:56:00,5.79525,5.79532,5.79417,5.79474,16000000.0
2005-02-07 05:57:00,5.79474,5.795,5.79436,5.79479,11000000.0
2005-02-07 05:58:00,5.79536,5.79602,5.79512,5.79524,22000000.0
2005-02-07 05:59:00,5.79534,5.79608,5.79462,5.79602,9000000.0
2005-02-07 06:00:00,5.79643,5.79698,5.79529,5.79647,17000000.0
2005-02-07 06:01:00,5.79653,5.79681,5.79578,5.79585,18000000.0
2005-02-07 06:02:00,5.79642,5.79642,5.79556,5.79621,18000000.0
2005-02-07 06:03:00,5.79602,5.7963,5.79552,5.7962,16000000.0
2005-02-07 06:04:00,5.7962,5.7962,5.79522,5.79569,8000000.0
2005-02-07 06:05:00,5.79567,5.79593,5.79525,5.79593,10000000.0
2005-02-07 06:06:00,5.79561,5.79561,5.79463,5.79523,27000000.0
2005-02-07 06:07:00,5.7952,5.79562,5.79478,5.79531,17000000.0
2005-02-07 06:08:00,5.79486,5.79571,5.79486,5.79505,14000000.0
2005-02-07 06:09:00,5.79477,5.79542,5.79464,5.79538,13000000.0
2005-02-07 06:10:00,5.79489,5.79555,5.7947,5.79555,14000000.0
2005-02-07 06:11:00,5.79523,5.79523,5.79421,5.79421,16000000.0
2005-02-07 06:12:00,5.79457,5.79519,5.79423,5.79519,17000000.0
2005-02-07 06:13:00,5.79511,5.79533,5.79448,5.79514,14000000.0
2005-02-07 06:14:00,5.79474,5.79512,5.79426,5.79474,12000000.0
2005-02-07 06:15:00,5.79459,5.79477,5.79351,5.79474,13000000.0
2005-02-07 06:16:00,5.79466,5.79555,5.79415,5.79518,14000000.0
2005-02-07 06:17:00,5.79438,5.79516,5.79419,5.79419,11000000.0
2005-02-07 06:18:00,5.7945,5.7956,5.7945,5.79537,12000000.0
2005-02-07 06:19:00,5.795,5.795,5.79442,5.79442,19000000.0
2005-02-07 06:20:00,5.79384,5.79402,5.79372,5.79396,11000000.0
2005-02-07 06:21:00,5.79413,5.79589,5.79413,5.79589,9000000.0
2005-02-07 06:22:00,5.79591,5.79591,5.79512,5.79519,22000000.0
2005-02-07 06:23:00,5.79555,5.79596,5.79507,5.7954,18000000.0
2005-02-07 06:24:00,5.79497,5.79497,5.79421,5.79475,8000000.0
2005-02-07 06:25:00,5.79465,5.79465,5.79414,5.79414,9000000.0
2005-02-07 06:26:00,5.79427,5.79557,5.79427,5.79453,13000000.0
2005-02-07 06:27:00,5.79494,5.79494,5.79417,5.79429,15000000.0
2005-02-07 06:28:00,5.79426,5.79538,5.79426,5.79504,18000000.0
2005-02-07 06:29:00,5.79572,5.79575,5.79418,5.79532,16000000.0
2005-02-07 06:30:00,5.79612,5.79612,5.79523,5.79553,10000000.0
2005-02-07 06:31:00,5.79546,5.79596,5.79518,5.79572,13000000.0
2005-02-07 06:32:00,5.79552,5.79552,5.79447,5.79477,10000000.0
2005-02-07 06:33:00,5.7949,5.79544,5.79414,5.79414,10000000.0
2005-02-07 06:34:00,5.79558,5.79558,5.79479,5.79545,15000000.0
2005-02-07 06:35:00,5.79537,5.79573,5.79489,5.79573,13000000.0
2005-02-07 06:36:00,5.79493,5.79604,5.79493,5.79552,23000000.0
2005-02-07 06:37:00,5.79449,5.79457,5.79428,5.79428,11000000.0
2005-02-07 06:38:00,5.79449,5.79463,5.79429,5.79463,17000000.0
2005-02-07 06:39:00,5.79472,5.7963,5.79472,5.7963,8000000.0
2005-02-07 06:40:00,5.79576,5.7962,5.79534,5.79596,15000000.0
2005-02-07 06:41:00,5.79568,5.79619,5.79516,5.79516,15000000.0
2005-02-07 06:42:00,5.79519,5.79554,5.79515,5.79529,16000000.0
2005-02-07 06:43:00,5.79507,5.79615,5.79483,5.79587,12000000.0
2005-02-07 06:44:00,5.79553,5.79562,5.7951,5.79529,13000000.0
2005-02-07 06:45:00,5.79535,5.79621,5.79526,5.7954,14000000.0
2005-02-07 06:46:00,5.79579,5.79634,5.79575,5.79619,12000000.0
2005-02-07 06:47:00,5.79563,5.79605,5.79524,5.7957,11000000.0
2005-02-07 06:48:00,5.79572,5.79646,5.79572,5.7959,15000000.0
2005-02-07 06:49:00,5.79532,5.7954,5.795,5.79514,17000000.0
2005-02-07 06:50:00,5.79519,5.79618,5.79519,5.79618,13000000.0
2005-02-07 06:51:00,5.79599,5.79628,5.79545,5.79554,8000000.0
2005-02-07 06:52:00,5.79549,5.79582,5.79505,5.79527,14000000.0
2005-02-07 06:53:00,5.79573,5.79573,5.79427,5.79427,13000000.0
2005-02-07 06:54:00,5.7939,5.79393,5.79343,5.79343,8000000.0
2005-02-07 06:55:00,5.79367,5.79572,5.79367,5.79572,10000000.0
2005-02-07 06:56:00,5.79581,5.79594,5.7954,5.79559,11000000.0
2005-02-07 06:57:00,5.79508,5.79508,5.79433,5.79433,17000000.0
2005-02-07 06:58:00,5.7949,5.79667,5.7949,5.79605,12000000.0
2005-02-07 06:59:00,5.79638,5.79663,5.79581,5.79594,14000000.0
2005-02-07 07:00:00,5.79605,5.79666,5.79589,5.79603,11000000.0
2005-02-07 07:01:00,5.7959,5.79623,5.79515,5.79558,10000000.0
2005-02-07 07:02:00,5.79468,5.79595,5.79405,5.79532,14000000.0
2005-02-07 07:03:00,5.79536,5.79536,5.79443,5.79512,7000000.0
2005-02-07 07:04:00,5.7953,5.7953,5.79422,5.79504,16000000.0
2005-02-07 07:05:00,5.79516,5.79578,5.7945,5.79511,15000000.0
2005-02-07 07:06:00,5.7954,5.79616,5.79482,5.7957,16000000.0
2005-02-07 07:07:00,5.79612,5.79626,5.79412,5.79515,12000000.0
2005-02-07 07:08:00,5.79558,5.79636,5.79553,5.79605,8000000.0
2005-02-07 07:09:00,5.7963,5.79646,5.79577,5.79624,8000000.0
2005-02-07 07:10:00,5.79564,5.79627,5.79493,5.79568,16000000.0
2005-02-07 07:11:00,5.79618,5.79695,5.79618,5.79649,17000000.0
2005-02-07 07:12:00,5.79683,5.79704,5.79624,5.79645,20000000.0
2005-02-07 07:13:00,5.79629,5.7963,5.79524,5.79593,18000000.0
2005-02-07 07:14:00,5.79504,5.79652,5.79504,5.79641,11000000.0
2005-02-07 07:15:00,5.79667,5.79667,5.79596,5.79596,18000000.0
2005-02-07 07:16:00,5.79585,5.79694,5.79585,5.79636,18000000.0
2005-02-07 07:17:00,5.797,5.79716,5.7964,5.79661,12000000.0
2005-02-07 07:18:00,5.79653,5.79687,5.79627,5.79679,18000000.0
2005-02-07 07:19:00,5.79651,5.79697,5.79604,5.79658,14000000.0
2005-02-07 07:20:00,5.79682,5.79705,5.79635,5.79677,18000000.0
2005-02-07 07:21:00,5.79697,5.79697,5.79591,5.79643,13000000.0
2005-02-07 07:22:00,5.7967,5.79675,5.79564,5.79641,14000000.0
2005-02-07 07:23:00,5.7965,5.79719,5.7959,5.7959,15000000.0
2005-02-07 07:24:00,5.79578,5.7968,5.79578,5.7959,16000000.0
2005-02-07 07:25:00,5.79663,5.79709,5.79559,5.79559,15000000.0
2005-02-07 07:26:00,5.79601,5.79601,5.79468,5.79468,13000000.0
2005-02-07 07:27:00,5.79537,5.7958,5.79434,5.79444,12000000.0
2005-02-07 07:28:00,5.79448,5.79498,5.79394,5.79469,22000000.0
2005-02-07 07:29:00,5.79416,5.79533,5.79416,5.79519,16000000.0
2005-02-07 07:30:00,5.7955,5.79604,5.79478,5.79527,14000000.0
2005-02-07 07:31:00,5.79523,5.79593,5.79523,5.79568,13000000.0
2005-02-07 07:32:00,5.79487,5.79493,5.79468,5.79493,9000000.0
2005-02-07 07:33:00,5.7946,5.7946,5.79408,5.79418,7000000.0
2005-02-07 07:34:00,5.79411,5.79508,5.79402,5.79508,18000000.0
2005-02-07 07:35:00,5.79543,5.79574,5.79477,5.79574,9000000.0
2005-02-07 07:36:00,5.79612,5.79612,5.79514,5.79544,13000000.0
2005-02-07 07:37:00,5.79546,5.79612,5.79534,5.79582,11000000.0
2005-02-07 07:38:00,5.79596,5.79678,5.7953,5.7953,11000000.0
2005-02-07 07:39:00,5.79501,5.79528,5.79417,5.79528,19000000.0
2005-02-07 07:40:00,5.79625,5.79636,5.79496,5.79526,11000000.0
2005-02-07 07:41:00,5.79543,5.79543,5.79461,5.79481,7000000.0
2005-02-07 07:42:00,5.79451,5.79502,5.79332,5.79502,13000000.0
2005-02-07 07:43:00,5.79496,5.79496,5.79345,5.79486,14000000.0
2005-02-07 07:44:00,5.79445,5.7948,5.79382,5.79459,10000000.0
2005-02-07 07:45:00,5.79417,5.79451,5.79375,5.79379,8000000.0
2005-02-07 07:46:00,5.79391,5.79466,5.79331,5.79418,13000000.0
2005-02-07 07:47:00,5.79346,5.79426,5.79302,5.79302,15000000.0
2005-02-07 07:48:00,5.79424,5.79453,5.79344,5.7941,13000000.0
2005-02-07 07:49:00,5.79384,5.79406,5.79318,5.79368,10000000.0
2005-02-07 07:50:00,5.79313,5.79313,5.79237,5.79244,17000000.0
2005-02-07 07:51:00,5.79227,5.79291,5.79191,5.79267,16000000.0
2005-02-07 07:52:00,5.79344,5.79462,5.79344,5.79462,13000000.0
2005-02-07 07:53:00,5.79514,5.79514,5.7942,5.79475,10000000.0
2005-02-07 07:54:00,5.79475,5.79511,5.79458,5.79479,11000000.0
2005-02-07 07:55:00,5.79454,5.79476,5.7937,5.79399,12000000.0
2005-02-07 07:56:00,5.79428,5.79449,5.7936,5.79397,13000000.0
2005-02-07 07:57:00,5.79387,5.79396,5.79282,5.79296,8000000.0
2005-02-07 07:58:00,5.79339,5.79407,5.79263,5.793,14000000.0
2005-02-07 07:59:00,5.79247,5.7933,5.79213,5.7933,15000000.0
2005-02-07 08:00:00,5.79225,5.79328,5.79225,5.79306,10000000.0
2005-02-07 08:01:00,5.79341,5.79341,5.79198,5.79224,13000000.0
2005-02-07 08:02:00,5.79323,5.79323,5.79219,5.79295,14000000.0
2005-02-07 08:03:00,5.79357,5.79376,5.79308,5.79312,12000000.0
2005-02-07 08:04:00,5.7935,5.79364,5.79268,5.79274,16000000.0
2005-02-07 08:05:00,5.79345,5.79383,5.79307,5.79307,14000000.0
2005-02-07 08:06:00,5.79315,5.79404,5.79296,5.79387,19000000.0
2005-02-07 08:07:00,5.79389,5.79435,5.7934,5.79374,19000000.0
2005-02-07 08:08:00,5.79417,5.79417,5.79252,5.79374,11000000.0
2005-02-07 08:09:00,5.79313,5.79459,5.79313,5.79327,10000000.0
2005-02-07 08:10:00,5.79362,5.79457,5.79332,5.79359,16000000.0
2005-02-07 08:11:00,5.79328,5.79328,5.792,5.79252,9000000.0
2005-02-07 08:12:00,5.79269,5.79269,5.79154,5.79219,10000000.0
2005-02-07 08:13:00,5.7924,5.7924,5.79065,5.79155,11000000.0
2005-02-07 08:14:00,5.79097,5.7911,5.78978,5.79061,12000000.0
2005-02-07 08:15:00,5.79036,5.79048,5.78875,5.78879,15000000.0
2005-02-07 08:16:00,5.78885,5.78966,5.78774,5.78828,14000000.0
2005-02-07 08:17:00,5.78839,5.78925,5.78835,5.78849,10000000.0
2005-02-07 08:18:00,5.78935,5.79033,5.78902,5.79018,9000000.0
2005-02-07 08:19:00,5.78988,5.79017,5.7895,5.79011,11000000.0
2005-02-07 08:20:00,5.79025,5.79025,5.78927,5.78931,11000000.0
2005-02-07 08:21:00,5.78904,5.78939,5.78844,5.78848,20000000.0
2005-02-07 08:22:00,5.78868,5.7888,5.7882,5.78878,8000000.0
2005-02-07 08:23:00,5.78852,5.78959,5.78836,5.78954,12000000.0
2005-02-07 08:24:00,5.7884,5.78983,5.78781,5.78983,13000000.0
2005-02-07 08:25:00,5.78958,5.78958,5.78823,5.78929,12000000.0
2005-02-07 08:26:00,5.78906,5.78931,5.78844,5.78931,13000000.0
2005-02-07 08:27:00,5.78837,5.78924,5.78814,5.78874,11000000.0
2005-02-07 08:28:00,5.78819,5.78849,5.78797,5.78849,8000000.0
2005-02-07 08:29:00,5.78899,5.7898,5.78809,5.78809,12000000.0
2005-02-07 08:30:00,5.78986,5.79027,5.78887,5.78902,11000000.0
2005-02-07 08:31:00,5.78966,5.78996,5.78883,5.78961,10000000.0
2005-02-07 08:32:00,5.78942,5.78997,5.78909,5.78931,13000000.0
2005-02-07 08:33:00,5.78915,5.78964,5.78887,5.78934,11000000.0
2005-02-07 08:34:00,5.78944,5.78985,5.78899,5.7891,17000000.0
2005-02-07 08:35:00,5.78908,5.78964,5.78876,5.78876,11000000.0
2005-02-07 08:36:00,5.78852,5.78877,5.7877,5.7877,10000000.0
2005-02-07 08:37:00,5.78805,5.78814,5.78734,5.78792,9000000.0
2005-02-07 08:38:00,5.78801,5.78822,5.78713,5.78818,18000000.0
2005-02-07 08:39:00,5.78799,5.78824,5.78743,5.78752,8000000.0
2005-02-07 08:40:00,5.78828,5.78828,5.78768,5.78806,7000000.0
2005-02-07 08:41:00,5.78796,5.78896,5.78779,5.7878,16000000.0
2005-02-07 08:42:00,5.78835,5.78885,5.78783,5.78819,14000000.0
2005-02-07 08:43:00,5.78893,5.78968,5.78872,5.78968,12000000.0
2005-02-07 08:44:00,5.78908,5.78939,5.78857,5.78872,9000000.0
2005-02-07 08:45:00,5.7891,5.78935,5.78836,5.78836,18000000.0
2005-02-07 08:46:00,5.7893,5.78962,5.78896,5.78944,14000000.0
2005-02-07 08:47:00,5.78942,5.78942,5.78851,5.78902,18000000.0
2005-02-07 08:48:00,5.78931,5.78954,5.78887,5.78902,12000000.0
2005-02-07 08:49:00,5.78877,5.7893,5.78848,5.7893,14000000.0
2005-02-07 08:50:00,5.78944,5.78995,5.78907,5.78959,16000000.0
2005-02-07 08:51:00,5.78945,5.78949,5.78887,5.78944,21000000.0
2005-02-07 08:52:00,5.78969,5.78982,5.78926,5.78926,20000000.0
2005-02-07 08:53:00,5.78934,5.78972,5.789,5.78938,7000000.0
2005-02-07 08:54:00,5.78989,5.78989,5.7884,5.78923,17000000.0
2005-02-07 08:55:00,5.78785,5.78841,5.78675,5.78696,12000000.0
2005-02-07 08:56:00,5.78769,5.78804,5.78721,5.78783,17000000.0
2005-02-07 08:57:00,5.78823,5.78854,5.788,5.78829,16000000.0
2005-02-07 08:58:00,5.78801,5.78801,5.78712,5.78728,12000000.0
2005-02-07 08:59:00,5.78699,5.78707,5.78605,5.78647,13000000.0
2005-02-07 09:00:00,5.78583,5.78639,5.78523,5.78555,17000000.0
2005-02-07 09:01:00,5.7851,5.78587,5.78432,5.78508,13000000.0
2005-02-07 09:02:00,5.78597,5.78597,5.78462,5.78484,8000000.0
2005-02-07 09:03:00,5.78486,5.78537,5.78366,5.78537,16000000.0
2005-02-07 09:04:00,5.78505,5.78512,5.78356,5.78356,8000000.0
2005-02-07 09:05:00,5.78321,5.78364,5.78182,5.78356,11000000.0
2005-02-07 09:06:00,5.78342,5.78369,5.78279,5.78298,10000000.0
2005-02-07 09:07:00,5.78374,5.78397,5.78276,5.78365,10000000.0
2005-02-07 09:08:00,5.78375,5.78472,5.78375,5.7847,19000000.0
2005-02-07 09:09:00,5.78484,5.78619,5.78427,5.78475,16000000.0
2005-02-07 09:10:00,5.78559,5.78574,5.7839,5.7839,8000000.0
2005-02-07 09:11:00,5.78508,5.78592,5.78477,5.78526,11000000.0
2005-02-07 09:12:00,5.78456,5.78539,5.78315,5.78315,16000000.0
2005-02-07 09:13:00,5.78381,5.78469,5.78345,5.78432,15000000.0
2005-02-07 09:14:00,5.78487,5.78487,5.78309,5.78437,17000000.0
2005-02-07 09:15:00,5.7843,5.78581,5.7843,5.78578,12000000.0
2005-02-07 09:16:00,5.78598,5.78807,5.78586,5.78761,14000000.0
2005-02-07 09:17:00,5.78853,5.78987,5.78816,5.7894,14000000.0
2005-02-07 09:18:00,5.78955,5.79146,5.7882,5.78898,18000000.0
2005-02-07 09:19:00,5.78937,5.7908,5.78927,5.78946,14000000.0
2005-02-07 09:20:00,5.7899,5.79086,5.78929,5.79086,18000000.0
2005-02-07 09:21:00,5.79082,5.7912,5.79016,5.79029,17000000.0
2005-02-07 09:22:00,5.78968,5.79131,5.78968,5.79036,13000000.0
2005-02-07 09:23:00,5.78975,5.79025,5.78943,5.78943,12000000.0
2005-02-07 09:24:00,5.78954,5.79027,5.78912,5.79027,14000000.0
2005-02-07 09:25:00,5.79065,5.79293,5.79015,5.79293,9000000.0
2005-02-07 09:26:00,5.79392,5.79392,5.79173,5.792,13000000.0
2005-02-07 09:27:00,5.79207,5.79315,5.79191,5.7931,13000000.0
2005-02-07 09:28:00,5.79324,5.79364,5.79237,5.79323,19000000.0
2005-02-07 09:29:00,5.79303,5.79417,5.79251,5.79416,14000000.0
2005-02-07 09:30:00,5.79469,5.79477,5.79372,5.79411,15000000.0
2005-02-07 09:31:00,5.79406,5.79427,5.79354,5.79413,11000000.0
2005-02-07 09:32:00,5.79413,5.79425,5.79311,5.79406,16000000.0
2005-02-07 09:33:00,5.79428,5.79428,5.79305,5.79412,9000000.0
2005-02-07 09:34:00,5.79428,5.79524,5.79344,5.7943,18000000.0
2005-02-07 09:35:00,5.79398,5.79484,5.79332,5.79484,14000000.0
2005-02-07 09:36:00,5.79614,5.79648,5.79467,5.79588,16000000.0
2005-02-07 09:37:00,5.79546,5.79605,5.79402,5.79408,20000000.0
2005-02-07 09:38:00,5.79296,5.7944,5.79214,5.79365,19000000.0
2005-02-07 09:39:00,5.79359,5.79359,5.79273,5.79309,16000000.0
2005-02-07 09:40:00,5.79324,5.79358,5.79204,5.79204,12000000.0
2005-02-07 09:41:00,5.79192,5.79271,5.79158,5.79255,18000000.0
2005-02-07 09:42:00,5.7926,5.79327,5.79209,5.79327,16000000.0
2005-02-07 09:43:00,5.79291,5.79291,5.79151,5.79181,15000000.0
2005-02-07 09:44:00,5.79185,5.79299,5.79118,5.79231,13000000.0
2005-02-07 09:45:00,5.79251,5.79288,5.79153,5.79258,13000000.0
2005-02-07 09:46:00,5.79141,5.79237,5.79086,5.79181,17000000.0
2005-02-07 09:47:00,5.79149,5.79197,5.79078,5.79109,13000000.0
2005-02-07 09:48:00,5.79089,5.79218,5.79039,5.79069,16000000.0
2005-02-07 09:49:00,5.79087,5.79147,5.79082,5.79147,17000000.0
2005-02-07 09:50:00,5.79198,5.79226,5.7909,5.79168,12000000.0
2005-02-07 09:51:00,5.79143,5.7918,5.79063,5.79063,16000000.0
2005-02-07 09:52:00,5.79174,5.79174,5.79049,5.79089,16000000.0
2005-02-07 09:53:00,5.79238,5.79247,5.79154,5.79167,15000000.0
2005-02-07 09:54:00,5.79163,5.79183,5.78998,5.79022,15000000.0
2005-02-07 09:55:00,5.78963,5.79009,5.78887,5.78909,15000000.0
2005-02-07 09:56:00,5.78761,5.78801,5.78532,5.78592,17000000.0
2005-02-07 09:57:00,5.78666,5.78729,5.78562,5.78614,12000000.0
2005-02-07 09:58:00,5.7857,5.78659,5.78534,5.78659,14000000.0
2005-02-07 09:59:00,5.78536,5.78611,5.78444,5.78494,10000000.0
2005-02-07 10:00:00,5.78525,5.78615,5.78511,5.78541,11000000.0
2005-02-07 10:01:00,5.78576,5.78604,5.7847,5.7856,24000000.0
2005-02-07 10:02:00,5.78562,5.78685,5.78562,5.78665,14000000.0
2005-02-07 10:03:00,5.78617,5.7866,5.78545,5.78611,16000000.0
2005-02-07 10:04:00,5.78581,5.78687,5.78548,5.78687,10000000.0
2005-02-07 10:05:00,5.78636,5.78636,5.78489,5.78505,10000000.0
2005-02-07 10:06:00,5.78542,5.78641,5.78482,5.78609,9000000.0
2005-02-07 10:07:00,5.78696,5.78696,5.78561,5.78642,11000000.0
2005-02-07 10:08:00,5.78692,5.78692,5.7855,5.78575,9000000.0
2005-02-07 10:09:00,5.78591,5.78624,5.78553,5.78582,11000000.0
2005-02-07 10:10:00,5.78605,5.78691,5.78586,5.78666,15000000.0
2005-02-07 10:11:00,5.78702,5.78805,5.78623,5.78805,16000000.0
2005-02-07 10:12:00,5.78839,5.78844,5.78778,5.78796,19000000.0
2005-02-07 10:13:00,5.78658,5.78824,5.78658,5.78824,9000000.0
2005-02-07 10:14:00,5.78907,5.78907,5.78783,5.78856,11000000.0
2005-02-07 10:15:00,5.7883,5.78886,5.78682,5.78682,8000000.0
2005-02-07 10:16:00,5.78674,5.78797,5.78674,5.78747,17000000.0
2005-02-07 10:17:00,5.78726,5.78764,5.78689,5.78712,16000000.0
2005-02-07 10:18:00,5.78699,5.7879,5.78686,5.78785,16000000.0
2005-02-07 10:19:00,5.78638,5.78738,5.78593,5.78669,17000000.0
2005-02-07 10:20:00,5.78594,5.78594,5.78487,5.78498,16000000.0
2005-02-07 10:21:00,5.78502,5.7856,5.78502,5.78544,7000000.0
2005-02-07 10:22:00,5.78626,5.78626,5.78524,5.78524,10000000.0
2005-02-07 10:23:00,5.78513,5.78629,5.78503,5.78629,14000000.0
2005-02-07 10:24:00,5.78679,5.78751,5.78661,5.78736,13000000.0
2005-02-07 10:25:00,5.78747,5.78773,5.78676,5.78728,12000000.0
2005-02-07 10:26:00,5.78648,5.78679,5.78582,5.78584,11000000.0
2005-02-07 10:27:00,5.78546,5.78661,5.78546,5.78651,13000000.0
2005-02-07 10:28:00,5.78597,5.78647,5.7857,5.78628,13000000.0
2005-02-07 10:29:00,5.78589,5.78614,5.78506,5.78543,11000000.0
2005-02-07 10:30:00,5.78667,5.7874,5.78621,5.78621,9000000.0
2005-02-07 10:31:00,5.78764,5.78796,5.78677,5.78754,16000000.0
2005-02-07 10:32:00,5.78712,5.78712,5.78511,5.78511,9000000.0
2005-02-07 10:33:00,5.78692,5.78777,5.78692,5.78746,12000000.0
2005-02-07 10:34:00,5.78854,5.78905,5.78754,5.78868,11000000.0
2005-02-07 10:35:00,5.78938,5.78988,5.78803,5.78855,17000000.0
2005-02-07 10:36:00,5.78903,5.78903,5.78734,5.78805,10000000.0
2005-02-07 10:37:00,5.78825,5.78856,5.78741,5.78749,15000000.0
2005-02-07 10:38:00,5.78723,5.78723,5.78573,5.78606,17000000.0
2005-02-07 10:39:00,5.7863,5.78729,5.7863,5.7864,13000000.0
2005-02-07 10:40:00,5.78635,5.78667,5.78576,5.7862,10000000.0
2005-02-07 10:41:00,5.78594,5.78645,5.78554,5.78625,15000000.0
2005-02-07 10:42:00,5.78633,5.78698,5.78574,5.78693,12000000.0
2005-02-07 10:43:00,5.78664,5.78754,5.78632,5.78754,13000000.0
2005-02-07 10:44:00,5.78815,5.78884,5.7874,5.78884,12000000.0
2005-02-07 10:45:00,5.78732,5.78934,5.78732,5.78934,13000000.0
2005-02-07 10:46:00,5.78961,5.78975,5.78878,5.78907,13000000.0
2005-02-07 10:47:00,5.78923,5.78968,5.78838,5.78954,7000000.0
2005-02-07 10:48:00,5.78927,5.78965,5.78846,5.78888,12000000.0
2005-02-07 10:49:00,5.78969,5.79008,5.7891,5.78987,10000000.0
2005-02-07 10:50:00,5.7895,5.7895,5.78803,5.78867,14000000.0
2005-02-07 10:51:00,5.78945,5.78974,5.78885,5.78885,11000000.0
2005-02-07 10:52:00,5.79012,5.79012,5.78867,5.78975,20000000.0
2005-02-07 10:53:00,5.78969,5.78998,5.78919,5.78945,9000000.0
2005-02-07 10:54:00,5.78902,5.79,5.78848,5.78927,18000000.0
2005-02-07 10:55:00,5.78933,5.78974,5.7888,5.78942,10000000.0
2005-02-07 10:56:00,5.78979,5.78982,5.78915,5.78973,11000000.0
2005-02-07 10:57:00,5.78939,5.78994,5.78897,5.78994,8000000.0
2005-02-07 10:58:00,5.79011,5.79051,5.7895,5.79051,10000000.0
2005-02-07 10:59:00,5.79029,5.79047,5.78932,5.78932,10000000.0
2005-02-07 11:00:00,5.79045,5.7915,5.7903,5.79091,15000000.0
2005-02-07 11:01:00,5.79057,5.79092,5.78999,5.79051,12000000.0
2005-02-07 11:02:00,5.79096,5.791,5.78997,5.79012,8000000.0
2005-02-07 11:03:00,5.78972,5.79088,5.78942,5.79032,11000000.0
2005-02-07 11:04:00,5.79022,5.79106,5.79006,5.79106,15000000.0
2005-02-07 11:05:00,5.79032,5.79105,5.79017,5.79102,17000000.0
2005-02-07 11:06:00,5.79086,5.79134,5.79034,5.79073,12000000.0
2005-02-07 11:07:00,5.79057,5.791,5.79012,5.79065,11000000.0
2005-02-07 11:08:00,5.79103,5.79127,5.7898,5.79002,22000000.0
2005-02-07 11:09:00,5.79046,5.79046,5.78909,5.78942,9000000.0
2005-02-07 11:10:00,5.7894,5.78992,5.78919,5.78949,16000000.0
2005-02-07 11:11:00,5.78953,5.79022,5.78945,5.78965,7000000.0
2005-02-07 11:12:00,5.79004,5.79064,5.78896,5.78896,15000000.0
2005-02-07 11:13:00,5.79013,5.79029,5.78903,5.78936,11000000.0
2005-02-07 11:14:00,5.78965,5.79075,5.78906,5.79006,18000000.0
2005-02-07 11:15:00,5.79058,5.79066,5.78949,5.78975,11000000.0
2005-02-07 11:16:00,5.79035,5.79077,5.79018,5.79053,13000000.0
2005-02-07 11:17:00,5.78955,5.79094,5.78955,5.7908,13000000.0
2005-02-07 11:18:00,5.79016,5.79017,5.78922,5.78922,9000000.0
2005-02-07 11:19:00,5.78875,5.78961,5.78858,5.78858,17000000.0
2005-02-07 11:20:00,5.78925,5.78974,5.78857,5.78892,14000000.0
2005-02-07 11:21:00,5.79003,5.79068,5.78921,5.79047,14000000.0
2005-02-07 11:22:00,5.7913,5.792,5.79052,5.7915,22000000.0
2005-02-07 11:23:00,5.79063,5.79105,5.79003,5.79011,8000000.0
2005-02-07 11:24:00,5.78947,5.79144,5.78947,5.79099,18000000.0
2005-02-07 11:25:00,5.79086,5.79134,5.79042,5.79084,9000000.0
2005-02-07 11:26:00,5.79164,5.79164,5.79087,5.79113,15000000.0
2005-02-07 11:27:00,5.79124,5.79226,5.79124,5.79186,10000000.0
2005-02-07 11:28:00,5.79213,5.79213,5.79001,5.7905,13000000.0
2005-02-07 11:29:00,5.78941,5.79055,5.78941,5.79055,17000000.0
2005-02-07 11:30:00,5.79028,5.79192,5.79013,5.79189,13000000.0
2005-02-07 11:31:00,5.79159,5.79206,5.79157,5.7919,12000000.0
2005-02-07 11:32:00,5.79153,5.79221,5.7903,5.7903,20000000.0
2005-02-07 11:33:00,5.7905,5.79072,5.78992,5.79056,16000000.0
2005-02-07 11:34:00,5.78943,5.79065,5.78889,5.7895,13000000.0
2005-02-07 11:35:00,5.7896,5.7896,5.78866,5.78875,14000000.0
2005-02-07 11:36:00,5.79024,5.79149,5.78999,5.79123,11000000.0
2005-02-07 11:37:00,5.79129,5.79225,5.79129,5.79161,16000000.0
2005-02-07 11:38:00,5.79202,5.79225,5.79096,5.79209,8000000.0
2005-02-07 11:39:00,5.79154,5.79195,5.79134,5.79167,11000000.0
2005-02-07 11:40:00,5.79183,5.79226,5.79141,5.79193,12000000.0
2005-02-07 11:41:00,5.79207,5.79215,5.79027,5.79027,10000000.0
2005-02-07 11:42:00,5.79139,5.79139,5.79052,5.79064,10000000.0
2005-02-07 11:43:00,5.78928,5.79102,5.78928,5.79099,17000000.0
2005-02-07 11:44:00,5.79112,5.79207,5.78964,5.79148,15000000.0
2005-02-07 11:45:00,5.79209,5.79329,5.79176,5.79257,16000000.0
2005-02-07 11:46:00,5.79285,5.79292,5.79225,5.79272,7000000.0
2005-02-07 11:47:00,5.79275,5.79285,5.79214,5.79221,16000000.0
2005-02-07 11:48:00,5.79205,5.79242,5.7911,5.79118,13000000.0
2005-02-07 11:49:00,5.79074,5.79257,5.79074,5.79257,10000000.0
2005-02-07 11:50:00,5.79231,5.79323,5.79201,5.79323,12000000.0
2005-02-07 11:51:00,5.79228,5.79228,5.79054,5.79054,14000000.0
2005-02-07 11:52:00,5.78989,5.78998,5.78717,5.78717,18000000.0
2005-02-07 11:53:00,5.78818,5.7889,5.78757,5.78839,16000000.0
2005-02-07 11:54:00,5.78833,5.78957,5.78796,5.78957,8000000.0
2005-02-07 11:55:00,5.79035,5.79094,5.78981,5.79012,8000000.0
2005-02-07 11:56:00,5.79061,5.79123,5.79035,5.7906,8000000.0
2005-02-07 11:57:00,5.79037,5.79144,5.79037,5.79144,11000000.0
2005-02-07 11:58:00,5.7914,5.79146,5.79062,5.79062,14000000.0
2005-02-07 11:59:00,5.79044,5.7909,5.78988,5.7909,11000000.0
2005-02-07 12:00:00,5.79166,5.79166,5.7896,5.78992,15000000.0
2005-02-07 12:01:00,5.78914,5.78936,5.78841,5.78859,13000000.0
2005-02-07 12:02:00,5.7877,5.78967,5.7877,5.78967,15000000.0
2005-02-07 12:03:00,5.7899,5.79004,5.78928,5.78951,11000000.0
2005-02-07 12:04:00,5.78982,5.78982,5.78886,5.78886,9000000.0
2005-02-07 12:05:00,5.7888,5.78929,5.78839,5.78861,9000000.0
2005-02-07 12:06:00,5.78854,5.78868,5.78764,5.78827,15000000.0
2005-02-07 12:07:00,5.78928,5.78947,5.78873,5.7891,11000000.0
2005-02-07 12:08:00,5.78851,5.78949,5.7878,5.78949,8000000.0
2005-02-07 12:09:00,5.78962,5.79149,5.78962,5.79149,18000000.0
2005-02-07 12:10:00,5.79008,5.79014,5.78883,5.78933,14000000.0
2005-02-07 12:11:00,5.78928,5.78952,5.78841,5.78887,9000000.0
2005-02-07 12:12:00,5.78916,5.78964,5.78864,5.7889,18000000.0
2005-02-07 12:13:00,5.78912,5.78942,5.78836,5.78935,12000000.0
2005-02-07 12:14:00,5.78874,5.79039,5.78869,5.78982,10000000.0
2005-02-07 12:15:00,5.7883,5.7901,5.7883,5.78944,8000000.0
2005-02-07 12:16:00,5.78859,5.78991,5.78859,5.78963,14000000.0
2005-02-07 12:17:00,5.79078,5.79078,5.78939,5.79002,13000000.0
2005-02-07 12:18:00,5.78937,5.78949,5.78876,5.78916,10000000.0
2005-02-07 12:19:00,5.78942,5.78942,5.7882,5.7892,11000000.0
2005-02-07 12:20:00,5.7893,5.7893,5.78858,5.78888,8000000.0
2005-02-07 12:21:00,5.78813,5.78903,5.78801,5.78874,20000000.0
2005-02-07 12:22:00,5.78889,5.7895,5.78819,5.78819,14000000.0
2005-02-07 12:23:00,5.78929,5.79027,5.7889,5.79027,11000000.0
2005-02-07 12:24:00,5.78976,5.78993,5.78842,5.78914,17000000.0
2005-02-07 12:25:00,5.78858,5.78859,5.78814,5.7882,12000000.0
2005-02-07 12:26:00,5.78806,5.78822,5.78741,5.78754,7000000.0
2005-02-07 12:27:00,5.78671,5.78687,5.78571,5.78571,7000000.0
2005-02-07 12:28:00,5.78605,5.78693,5.78572,5.78664,19000000.0
2005-02-07 12:29:00,5.78599,5.78747,5.78517,5.78543,12000000.0
2005-02-07 12:30:00,5.78543,5.78569,5.78497,5.78569,10000000.0
2005-02-07 12:31:00,5.78635,5.78693,5.78549,5.78577,12000000.0
2005-02-07 12:32:00,5.78613,5.78699,5.78608,5.78647,12000000.0
2005-02-07 12:33:00,5.78642,5.78748,5.78591,5.7862,15000000.0
2005-02-07 12:34:00,5.78638,5.78847,5.78638,5.78684,12000000.0
2005-02-07 12:35:00,5.78681,5.78743,5.78574,5.78618,12000000.0
2005-02-07 12:36:00,5.78701,5.78805,5.78692,5.78789,15000000.0
2005-02-07 12:37:00,5.78783,5.78805,5.78679,5.78805,8000000.0
2005-02-07 12:38:00,5.78782,5.78877,5.78766,5.78806,15000000.0
2005-02-07 12:39:00,5.78732,5.78853,5.78732,5.78837,14000000.0
2005-02-07 12:40:00,5.78847,5.78903,5.78772,5.78841,18000000.0
2005-02-07 12:41:00,5.78826,5.78874,5.78771,5.7882,11000000.0
2005-02-07 12:42:00,5.78773,5.78788,5.78674,5.78674,17000000.0
2005-02-07 12:43:00,5.78788,5.78788,5.78609,5.78653,11000000.0
2005-02-07 12:44:00,5.78626,5.78683,5.78592,5.78592,13000000.0
2005-02-07 12:45:00,5.78749,5.78775,5.78556,5.7859,10000000.0
2005-02-07 12:46:00,5.7856,5.78579,5.78486,5.78579,20000000.0
2005-02-07 12:47:00,5.78614,5.78732,5.7861,5.78732,10000000.0
2005-02-07 12:48:00,5.78595,5.78764,5.78581,5.78764,10000000.0
2005-02-07 12:49:00,5.78633,5.78633,5.78522,5.78522,15000000.0
2005-02-07 12:50:00,5.78459,5.78533,5.78414,5.78482,14000000.0
2005-02-07 12:51:00,5.78462,5.78571,5.78454,5.78571,14000000.0
2005-02-07 12:52:00,5.78675,5.78694,5.7859,5.78694,9000000.0
2005-02-07 12:53:00,5.7871,5.78815,5.78709,5.78815,9000000.0
2005-02-07 12:54:00,5.78717,5.78811,5.78717,5.7878,20000000.0
2005-02-07 12:55:00,5.78844,5.78858,5.78754,5.78788,12000000.0
2005-02-07 12:56:00,5.78635,5.78707,5.78635,5.78694,7000000.0
2005-02-07 12:57:00,5.78743,5.78757,5.78684,5.78735,13000000.0
2005-02-07 12:58:00,5.78718,5.78795,5.78599,5.78758,16000000.0
2005-02-07 12:59:00,5.78804,5.78827,5.7872,5.78798,14000000.0
2005-02-07 13:00:00,5.78782,5.7887,5.78782,5.7887,12000000.0
2005-02-07 13:01:00,5.78799,5.78799,5.78664,5.7878,17000000.0
2005-02-07 13:02:00,5.7879,5.78818,5.78706,5.78818,10000000.0
2005-02-07 13:03:00,5.7882,5.789,5.7882,5.7886,22000000.0
2005-02-07 13:04:00,5.78856,5.78884,5.78752,5.78788,20000000.0
2005-02-07 13:05:00,5.78837,5.79049,5.78837,5.78904,14000000.0
2005-02-07 13:06:00,5.78881,5.78933,5.78845,5.78911,17000000.0
2005-02-07 13:07:00,5.78871,5.78877,5.78729,5.78811,22000000.0
2005-02-07 13:08:00,5.78784,5.78896,5.78758,5.78843,12000000.0
2005-02-07 13:09:00,5.78793,5.78829,5.78776,5.7878,12000000.0
2005-02-07 13:10:00,5.78747,5.78782,5.787,5.78708,20000000.0
2005-02-07 13:11:00,5.78729,5.78851,5.78698,5.78817,12000000.0
2005-02-07 13:12:00,5.78835,5.78835,5.78715,5.78726,16000000.0
2005-02-07 13:13:00,5.78757,5.78815,5.78674,5.78815,14000000.0
2005-02-07 13:14:00,5.78863,5.78896,5.7877,5.7877,17000000.0
2005-02-07 13:15:00,5.78866,5.78867,5.78789,5.78789,7000000.0
2005-02-07 13:16:00,5.78881,5.78956,5.78853,5.78956,9000000.0
2005-02-07 13:17:00,5.7895,5.7903,5.78949,5.78986,15000000.0
2005-02-07 13:18:00,5.79056,5.79056,5.78928,5.78992,17000000.0
2005-02-07 13:19:00,5.79011,5.79011,5.7886,5.78939,15000000.0
2005-02-07 13:20:00,5.78925,5.79018,5.78925,5.78966,12000000.0
2005-02-07 13:21:00,5.78927,5.78932,5.7882,5.78907,24000000.0
2005-02-07 13:22:00,5.7899,5.7899,5.78816,5.78887,12000000.0
2005-02-07 13:23:00,5.78846,5.78937,5.78816,5.78914,12000000.0
2005-02-07 13:24:00,5.78988,5.78988,5.78886,5.789,18000000.0
2005-02-07 13:25:00,5.78872,5.78891,5.78765,5.78804,12000000.0
2005-02-07 13:26:00,5.78835,5.78849,5.78744,5.78815,12000000.0
2005-02-07 13:27:00,5.78783,5.78867,5.78748,5.78856,9000000.0
2005-02-07 13:28:00,5.78841,5.78847,5.78754,5.78754,15000000.0
2005-02-07 13:29:00,5.78775,5.78784,5.78695,5.78773,14000000.0
2005-02-07 13:30:00,5.78754,5.78756,5.78702,5.78702,11000000.0
2005-02-07 13:31:00,5.78764,5.78805,5.78715,5.78748,11000000.0
2005-02-07 13:32:00,5.78795,5.78795,5.78601,5.78636,8000000.0
2005-02-07 13:33:00,5.78677,5.78677,5.7857,5.78611,14000000.0
2005-02-07 13:34:00,5.7856,5.78608,5.78539,5.78582,11000000.0
2005-02-07 13:35:00,5.78565,5.78676,5.78531,5.78606,16000000.0
2005-02-07 13:36:00,5.78679,5.78743,5.78675,5.78694,8000000.0
2005-02-07 13:37:00,5.78767,5.78817,5.78689,5.78749,17000000.0
2005-02-07 13:38:00,5.78811,5.78856,5.78771,5.7883,14000000.0
2005-02-07 13:39:00,5.78756,5.78804,5.78597,5.78597,10000000.0
2005-02-07 13:40:00,5.78689,5.78689,5.78616,5.78657,8000000.0
2005-02-07 13:41:00,5.78668,5.78703,5.78601,5.78606,11000000.0
2005-02-07 13:42:00,5.78665,5.78677,5.78595,5.78622,14000000.0
2005-02-07 13:43:00,5.78554,5.7864,5.78499,5.7864,11000000.0
2005-02-07 13:44:00,5.78635,5.78635,5.78447,5.78503,11000000.0
2005-02-07 13:45:00,5.78522,5.78522,5.78418,5.78515,14000000.0
2005-02-07 13:46:00,5.78416,5.78423,5.78294,5.7841,11000000.0
2005-02-07 13:47:00,5.78584,5.78584,5.78408,5.78431,13000000.0
2005-02-07 13:48:00,5.7846,5.78552,5.78417,5.78434,14000000.0
2005-02-07 13:49:00,5.78553,5.78557,5.78472,5.78548,12000000.0
2005-02-07 13:50:00,5.78521,5.78537,5.78454,5.78454,16000000.0
2005-02-07 13:51:00,5.78499,5.78499,5.78333,5.78397,14000000.0
2005-02-07 13:52:00,5.78304,5.78342,5.78246,5.78308,10000000.0
2005-02-07 13:53:00,5.78321,5.78362,5.78186,5.78224,10000000.0
2005-02-07 13:54:00,5.78263,5.78308,5.78212,5.78299,8000000.0
2005-02-07 13:55:00,5.7833,5.78395,5.78301,5.78346,13000000.0
2005-02-07 13:56:00,5.78355,5.78355,5.78257,5.7827,17000000.0
2005-02-07 13:57:00,5.78223,5.78367,5.7819,5.78223,13000000.0
2005-02-07 13:58:00,5.78224,5.78259,5.78121,5.78226,7000000.0
2005-02-07 13:59:00,5.78303,5.78354,5.78225,5.78354,9000000.0
2005-02-07 14:00:00,5.78334,5.78379,5.78308,5.7834,7000000.0
2005-02-07 14:01:00,5.78256,5.78256,5.7818,5.78241,11000000.0
2005-02-07 14:02:00,5.7824,5.78272,5.78207,5.7823,19000000.0
2005-02-07 14:03:00,5.78319,5.78319,5.78179,5.7827,13000000.0
2005-02-07 14:04:00,5.78272,5.7828,5.78163,5.78217,22000000.0
2005-02-07 14:05:00,5.78197,5.78199,5.78094,5.78182,17000000.0
2005-02-07 14:06:00,5.78162,5.78193,5.78095,5.7811,11000000.0
2005-02-07 14:07:00,5.78115,5.78115,5.78024,5.78066,9000000.0
2005-02-07 14:08:00,5.78011,5.78077,5.77953,5.7807,11000000.0
2005-02-07 14:09:00,5.78063,5.78169,5.78051,5.78169,12000000.0
2005-02-07 14:10:00,5.78203,5.78203,5.78116,5.78119,13000000.0
2005-02-07 14:11:00,5.78166,5.78262,5.78127,5.78262,14000000.0
2005-02-07 14:12:00,5.7822,5.78258,5.78193,5.78204,11000000.0
2005-02-07 14:13:00,5.78167,5.78182,5.78086,5.78176,11000000.0
2005-02-07 14:14:00,5.78199,5.78336,5.78178,5.78255,7000000.0
2005-02-07 14:15:00,5.78215,5.78215,5.78055,5.78152,14000000.0
2005-02-07 14:16:00,5.78194,5.78265,5.78154,5.78265,13000000.0
2005-02-07 14:17:00,5.78187,5.78228,5.78094,5.78228,22000000.0
2005-02-07 14:18:00,5.78251,5.78407,5.78251,5.78369,15000000.0
2005-02-07 14:19:00,5.78326,5.78403,5.78194,5.78334,12000000.0
2005-02-07 14:20:00,5.78348,5.78461,5.7833,5.78461,7000000.0
2005-02-07 14:21:00,5.78443,5.78455,5.78326,5.78326,13000000.0
2005-02-07 14:22:00,5.78289,5.78495,5.78255,5.7843,8000000.0
2005-02-07 14:23:00,5.78342,5.7841,5.7834,5.78378,11000000.0
2005-02-07 14:24:00,5.78373,5.78373,5.78301,5.78354,13000000.0
2005-02-07 14:25:00,5.78403,5.78437,5.78289,5.78402,15000000.0
2005-02-07 14:26:00,5.78367,5.78367,5.7826,5.78339,8000000.0
2005-02-07 14:27:00,5.78427,5.78507,5.78404,5.78479,10000000.0
2005-02-07 14:28:00,5.78484,5.78519,5.78382,5.78461,11000000.0
2005-02-07 14:29:00,5.7846,5.78533,5.78369,5.78533,21000000.0
2005-02-07 14:30:00,5.78521,5.78558,5.78487,5.78558,11000000.0
2005-02-07 14:31:00,5.78553,5.78574,5.78507,5.78527,17000000.0
2005-02-07 14:32:00,5.78566,5.78596,5.78463,5.78549,15000000.0
2005-02-07 14:33:00,5.78514,5.78522,5.78441,5.78441,8000000.0
2005-02-07 14:34:00,5.78546,5.78597,5.7854,5.78571,9000000.0
2005-02-07 14:35:00,5.78525,5.78539,5.7844,5.7846,11000000.0
2005-02-07 14:36:00,5.78327,5.78447,5.78327,5.78447,15000000.0
2005-02-07 14:37:00,5.78456,5.78487,5.7843,5.7843,8000000.0
2005-02-07 14:38:00,5.78346,5.78515,5.78346,5.78515,10000000.0
2005-02-07 14:39:00,5.78444,5.78506,5.78353,5.78401,19000000.0
2005-02-07 14:40:00,5.78429,5.78453,5.78359,5.78411,15000000.0
2005-02-07 14:41:00,5.78437,5.7848,5.78373,5.78464,15000000.0
2005-02-07 14:42:00,5.78565,5.78609,5.7842,5.7842,17000000.0
2005-02-07 14:43:00,5.78489,5.78532,5.78421,5.78504,15000000.0
2005-02-07 14:44:00,5.78446,5.78508,5.78435,5.78483,15000000.0
2005-02-07 14:45:00,5.78354,5.78489,5.78354,5.78489,9000000.0
2005-02-07 14:46:00,5.78474,5.78492,5.78385,5.78491,11000000.0
2005-02-07 14:47:00,5.78436,5.78472,5.78419,5.78442,12000000.0
2005-02-07 14:48:00,5.78433,5.78514,5.78392,5.78488,12000000.0
2005-02-07 14:49:00,5.78523,5.7855,5.78431,5.78478,12000000.0
2005-02-07 14:50:00,5.78401,5.785,5.78336,5.78401,15000000.0
2005-02-07 14:51:00,5.78379,5.78416,5.78308,5.78308,10000000.0
2005-02-07 14:52:00,5.78323,5.78323,5.78226,5.78294,13000000.0
2005-02-07 14:53:00,5.7829,5.78355,5.7826,5.78333,13000000.0
2005-02-07 14:54:00,5.7828,5.78322,5.7828,5.78303,9000000.0
2005-02-07 14:55:00,5.78264,5.78264,5.7811,5.78207,16000000.0
2005-02-07 14:56:00,5.78157,5.78286,5.78099,5.78245,15000000.0
2005-02-07 14:57:00,5.78197,5.78282,5.78165,5.78265,15000000.0
2005-02-07 14:58:00,5.78285,5.78361,5.78254,5.78254,11000000.0
2005-02-07 14:59:00,5.78313,5.78313,5.78176,5.78201,14000000.0
2005-02-07 15:00:00,5.78233,5.78307,5.78135,5.78289,18000000.0
2005-02-07 15:01:00,5.78292,5.78337,5.78241,5.78337,12000000.0
2005-02-07 15:02:00,5.78313,5.78351,5.78279,5.78351,7000000.0
2005-02-07 15:03:00,5.7836,5.7846,5.78357,5.78457,18000000.0
2005-02-07 15:04:00,5.78402,5.78452,5.78328,5.78393,21000000.0
2005-02-07 15:05:00,5.78472,5.78534,5.78466,5.78505,13000000.0
2005-02-07 15:06:00,5.78454,5.7854,5.78442,5.78533,14000000.0
2005-02-07 15:07:00,5.78612,5.78783,5.78557,5.78776,22000000.0
2005-02-07 15:08:00,5.78854,5.78861,5.78783,5.78792,10000000.0
2005-02-07 15:09:00,5.78769,5.78815,5.78756,5.78778,9000000.0
2005-02-07 15:10:00,5.78801,5.78874,5.78776,5.78816,14000000.0
2005-02-07 15:11:00,5.78863,5.78886,5.78781,5.78851,12000000.0
2005-02-07 15:12:00,5.78861,5.78907,5.78763,5.78889,13000000.0
2005-02-07 15:13:00,5.78898,5.78932,5.78859,5.78869,12000000.0
2005-02-07 15:14:00,5.78835,5.78961,5.78835,5.78958,10000000.0
2005-02-07 15:15:00,5.7891,5.78927,5.78819,5.78819,16000000.0
2005-02-07 15:16:00,5.78842,5.78842,5.78713,5.78813,15000000.0
2005-02-07 15:17:00,5.78902,5.78938,5.78825,5.78898,14000000.0
2005-02-07 15:18:00,5.78932,5.7902,5.78894,5.7894,12000000.0
2005-02-07 15:19:00,5.78933,5.78958,5.78872,5.78934,11000000.0
2005-02-07 15:20:00,5.79042,5.79094,5.78974,5.79047,14000000.0
2005-02-07 15:21:00,5.79075,5.79116,5.7901,5.791,14000000.0
2005-02-07 15:22:00,5.791,5.79154,5.79049,5.79154,10000000.0
2005-02-07 15:23:00,5.7922,5.79243,5.79169,5.7919,11000000.0
2005-02-07 15:24:00,5.79205,5.79218,5.79112,5.79218,10000000.0
2005-02-07 15:25:00,5.79219,5.79313,5.79162,5.79297,16000000.0
2005-02-07 15:26:00,5.79246,5.79308,5.79194,5.79308,15000000.0
2005-02-07 15:27:00,5.79256,5.79342,5.79243,5.79342,10000000.0
2005-02-07 15:28:00,5.79368,5.79449,5.79326,5.7941,11000000.0
2005-02-07 15:29:00,5.79384,5.79527,5.79356,5.79527,19000000.0
2005-02-07 15:30:00,5.79493,5.7954,5.79444,5.7949,10000000.0
2005-02-07 15:31:00,5.79376,5.79393,5.79273,5.79336,14000000.0
2005-02-07 15:32:00,5.79314,5.79434,5.7931,5.79434,12000000.0
2005-02-07 15:33:00,5.7947,5.79541,5.79402,5.79485,20000000.0
2005-02-07 15:34:00,5.79398,5.79492,5.79358,5.79358,12000000.0
2005-02-07 15:35:00,5.79261,5.79375,5.79234,5.79327,12000000.0
2005-02-07 15:36:00,5.79292,5.79317,5.79224,5.7924,10000000.0
2005-02-07 15:37:00,5.79133,5.79184,5.79013,5.79099,10000000.0
2005-02-07 15:38:00,5.79028,5.79028,5.78826,5.78863,13000000.0
2005-02-07 15:39:00,5.78898,5.78923,5.78752,5.78752,7000000.0
2005-02-07 15:40:00,5.78721,5.78721,5.78634,5.78634,10000000.0
2005-02-07 15:41:00,5.78585,5.78704,5.7858,5.78662,9000000.0
2005-02-07 15:42:00,5.78648,5.78721,5.78635,5.78643,13000000.0
2005-02-07 15:43:00,5.78576,5.78691,5.78511,5.78646,16000000.0
2005-02-07 15:44:00,5.78553,5.78561,5.78429,5.78501,14000000.0
2005-02-07 15:45:00,5.78512,5.78682,5.78487,5.78677,15000000.0
2005-02-07 15:46:00,5.78707,5.78811,5.78651,5.78795,13000000.0
2005-02-07 15:47:00,5.78782,5.78841,5.78765,5.78823,9000000.0
2005-02-07 15:48:00,5.78822,5.78888,5.78735,5.78771,21000000.0
2005-02-07 15:49:00,5.78684,5.78765,5.78584,5.78677,23000000.0
2005-02-07 15:50:00,5.78638,5.78758,5.78591,5.78643,12000000.0
2005-02-07 15:51:00,5.78615,5.78693,5.78493,5.78596,19000000.0
2005-02-07 15:52:00,5.7864,5.7867,5.7859,5.78597,15000000.0
2005-02-07 15:53:00,5.78617,5.78643,5.7856,5.78593,14000000.0
2005-02-07 15:54:00,5.7864,5.78764,5.78601,5.78694,15000000.0
2005-02-07 15:55:00,5.78646,5.78735,5.7855,5.78623,12000000.0
2005-02-07 15:56:00,5.78556,5.78641,5.78556,5.78595,18000000.0
2005-02-07 15:57:00,5.78603,5.78681,5.78588,5.78618,10000000.0
2005-02-07 15:58:00,5.78516,5.78679,5.78516,5.78657,22000000.0
2005-02-07 15:59:00,5.7873,5.78834,5.7868,5.78787,12000000.0
2005-02-07 16:00:00,5.78769,5.78769,5.78665,5.78735,12000000.0
2005-02-07 16:01:00,5.78727,5.78756,5.78638,5.78736,12000000.0
2005-02-07 16:02:00,5.78743,5.78746,5.78563,5.78681,13000000.0
2005-02-07 16:03:00,5.78787,5.78787,5.7863,5.78681,13000000.0
2005-02-07 16:04:00,5.78698,5.78792,5.78639,5.78792,11000000.0
2005-02-07 16:05:00,5.78773,5.78816,5.7872,5.78816,9000000.0
2005-02-07 16:06:00,5.7881,5.78833,5.78735,5.78742,14000000.0
2005-02-07 16:07:00,5.78851,5.78979,5.78829,5.78979,15000000.0
2005-02-07 16:08:00,5.78966,5.78988,5.78838,5.78968,15000000.0
2005-02-07 16:09:00,5.78969,5.79033,5.78922,5.79009,17000000.0
2005-02-07 16:10:00,5.78938,5.78987,5.78793,5.78793,14000000.0
2005-02-07 16:11:00,5.78881,5.78912,5.78712,5.78712,9000000.0
2005-02-07 16:12:00,5.78702,5.78801,5.78641,5.78704,15000000.0
2005-02-07 16:13:00,5.78795,5.78879,5.78758,5.78832,14000000.0
2005-02-07 16:14:00,5.78759,5.78949,5.78759,5.78949,12000000.0
2005-02-07 16:15:00,5.78901,5.7896,5.78845,5.7896,14000000.0
2005-02-07 16:16:00,5.78862,5.78939,5.78824,5.78939,13000000.0
2005-02-07 16:17:00,5.78975,5.78975,5.78821,5.78856,18000000.0
2005-02-07 16:18:00,5.78911,5.78911,5.78783,5.78799,13000000.0
2005-02-07 16:19:00,5.78755,5.78755,5.78647,5.78647,8000000.0
2005-02-07 16:20:00,5.7871,5.78844,5.78667,5.78677,13000000.0
2005-02-07 16:21:00,5.78819,5.7884,5.78769,5.788,12000000.0
2005-02-07 16:22:00,5.78666,5.78812,5.78666,5.78812,11000000.0
2005-02-07 16:23:00,5.78912,5.78947,5.78756,5.78847,14000000.0
2005-02-07 16:24:00,5.78864,5.78872,5.78726,5.78804,15000000.0
2005-02-07 16:25:00,5.78778,5.78824,5.78732,5.78824,11000000.0
2005-02-07 16:26:00,5.7883,5.7892,5.7883,5.7892,8000000.0
2005-02-07 16:27:00,5.78895,5.78926,5.78894,5.78908,10000000.0
2005-02-07 16:28:00,5.78844,5.78888,5.7879,5.78836,15000000.0
2005-02-07 16:29:00,5.78818,5.78818,5.78721,5.7873,7000000.0
2005-02-07 16:30:00,5.78809,5.78864,5.78767,5.78817,16000000.0
2005-02-07 16:31:00,5.78785,5.78895,5.78754,5.78895,14000000.0
2005-02-07 16:32:00,5.78831,5.78856,5.78734,5.78734,7000000.0
2005-02-07 16:33:00,5.7877,5.78807,5.78648,5.78807,8000000.0
2005-02-07 16:34:00,5.78964,5.78964,5.78776,5.78884,8000000.0
2005-02-07 16:35:00,5.78792,5.78844,5.78759,5.78822,9000000.0
2005-02-07 16:36:00,5.7883,5.78861,5.78796,5.7883,13000000.0
2005-02-07 16:37:00,5.78837,5.78859,5.78716,5.78746,18000000.0
2005-02-07 16:38:00,5.78872,5.78872,5.78622,5.78622,18000000.0
2005-02-07 16:39:00,5.78786,5.78786,5.7862,5.78734,20000000.0
2005-02-07 16:40:00,5.7884,5.78907,5.78801,5.78907,13000000.0
2005-02-07 16:41:00,5.78896,5.78951,5.78822,5.78951,20000000.0
2005-02-07 16:42:00,5.78869,5.79084,5.78869,5.79084,18000000.0
2005-02-07 16:43:00,5.7902,5.79044,5.78944,5.78995,15000000.0
2005-02-07 16:44:00,5.78956,5.79015,5.7882,5.79015,20000000.0
2005-02-07 16:45:00,5.79061,5.79124,5.78997,5.79071,13000000.0
2005-02-07 16:46:00,5.79056,5.79076,5.78941,5.78998,15000000.0
2005-02-07 16:47:00,5.79076,5.79077,5.78993,5.79035,8000000.0
2005-02-07 16:48:00,5.79113,5.79113,5.79002,5.79098,11000000.0
2005-02-07 16:49:00,5.79123,5.79196,5.79106,5.79129,12000000.0
2005-02-07 16:50:00,5.7924,5.7932,5.79203,5.79282,15000000.0
2005-02-07 16:51:00,5.79316,5.79341,5.79158,5.79158,18000000.0
2005-02-07 16:52:00,5.79265,5.79267,5.79132,5.79214,14000000.0
2005-02-07 16:53:00,5.79296,5.79296,5.79203,5.79257,8000000.0
2005-02-07 16:54:00,5.79284,5.79292,5.79136,5.79136,11000000.0
2005-02-07 16:55:00,5.79171,5.79294,5.79154,5.79289,12000000.0
2005-02-07 16:56:00,5.79341,5.79504,5.7934,5.79504,10000000.0
2005-02-07 16:57:00,5.79515,5.79572,5.79466,5.79485,8000000.0
2005-02-07 16:58:00,5.79466,5.7948,5.79375,5.79376,9000000.0
2005-02-07 16:59:00,5.79365,5.79412,5.79294,5.793,13000000.0
2005-02-07 17:00:00,5.79354,5.79426,5.79279,5.79282,11000000.0
2005-02-07 17:01:00,5.79206,5.79212,5.79116,5.79125,12000000.0
2005-02-07 17:02:00,5.79165,5.79331,5.79165,5.79256,10000000.0
2005-02-07 17:03:00,5.79253,5.79343,5.7919,5.79193,16000000.0
2005-02-07 17:04:00,5.79169,5.79236,5.79072,5.79216,13000000.0
2005-02-07 17:05:00,5.79202,5.79362,5.79154,5.79303,16000000.0
2005-02-07 17:06:00,5.79323,5.79336,5.79221,5.79252,12000000.0
2005-02-07 17:07:00,5.7905,5.79193,5.7905,5.79143,8000000.0
2005-02-07 17:08:00,5.79075,5.7914,5.78993,5.79073,21000000.0
2005-02-07 17:09:00,5.79045,5.79086,5.78986,5.79012,16000000.0
2005-02-07 17:10:00,5.78993,5.79247,5.78993,5.79156,11000000.0
2005-02-07 17:11:00,5.79249,5.79287,5.79129,5.79234,11000000.0
2005-02-07 17:12:00,5.79163,5.79324,5.79163,5.79263,9000000.0
2005-02-07 17:13:00,5.79269,5.79295,5.79207,5.79285,9000000.0
2005-02-07 17:14:00,5.79318,5.7933,5.79269,5.7933,17000000.0
2005-02-07 17:15:00,5.79262,5.7933,5.79138,5.7933,11000000.0
2005-02-07 17:16:00,5.7933,5.79359,5.79253,5.79281,15000000.0
2005-02-07 17:17:00,5.79303,5.79321,5.79225,5.79287,13000000.0
2005-02-07 17:18:00,5.79268,5.79293,5.79211,5.79211,15000000.0
2005-02-07 17:19:00,5.79196,5.79257,5.79131,5.7916,17000000.0
2005-02-07 17:20:00,5.79113,5.79161,5.7901,5.79115,12000000.0
2005-02-07 17:21:00,5.7913,5.79157,5.79017,5.79068,7000000.0
2005-02-07 17:22:00,5.79133,5.79167,5.79031,5.79162,14000000.0
2005-02-07 17:23:00,5.7922,5.79275,5.79191,5.79256,13000000.0
2005-02-07 17:24:00,5.79076,5.79277,5.79076,5.79277,9000000.0
2005-02-07 17:25:00,5.79338,5.79338,5.79202,5.79279,11000000.0
2005-02-07 17:26:00,5.79269,5.7933,5.79211,5.7933,16000000.0
2005-02-07 17:27:00,5.79353,5.79353,5.79189,5.79228,9000000.0
2005-02-07 17:28:00,5.7927,5.79335,5.79174,5.79335,15000000.0
2005-02-07 17:29:00,5.79383,5.79491,5.79324,5.79484,11000000.0
2005-02-07 17:30:00,5.79471,5.79525,5.7941,5.79474,19000000.0
2005-02-07 17:31:00,5.79406,5.79436,5.79326,5.79421,11000000.0
2005-02-07 17:32:00,5.79364,5.79416,5.7929,5.79416,9000000.0
2005-02-07 17:33:00,5.79469,5.79492,5.79438,5.79492,10000000.0
2005-02-07 17:34:00,5.79371,5.79523,5.79371,5.79488,14000000.0
2005-02-07 17:35:00,5.79495,5.79556,5.7948,5.79494,13000000.0
2005-02-07 17:36:00,5.79443,5.79559,5.79387,5.79559,11000000.0
2005-02-07 17:37:00,5.79326,5.79332,5.792,5.79234,15000000.0
2005-02-07 17:38:00,5.79252,5.79287,5.79233,5.79274,17000000.0
2005-02-07 17:39:00,5.79163,5.79202,5.79129,5.79129,8000000.0
2005-02-07 17:40:00,5.79103,5.79187,5.79103,5.79131,12000000.0
2005-02-07 17:41:00,5.79128,5.79128,5.78991,5.78991,21000000.0
2005-02-07 17:42:00,5.79032,5.79167,5.79032,5.79147,13000000.0
2005-02-07 17:43:00,5.79185,5.79261,5.79125,5.7916,11000000.0
2005-02-07 17:44:00,5.79141,5.79162,5.78996,5.79148,19000000.0
2005-02-07 17:45:00,5.79086,5.79188,5.79066,5.79188,10000000.0
2005-02-07 17:46:00,5.79081,5.79217,5.79078,5.79217,13000000.0
2005-02-07 17:47:00,5.7916,5.79182,5.79114,5.79154,9000000.0
2005-02-07 17:48:00,5.79228,5.79313,5.79144,5.79193,14000000.0
2005-02-07 17:49:00,5.79151,5.7918,5.79073,5.79157,14000000.0
2005-02-07 17:50:00,5.79182,5.79189,5.79065,5.79161,17000000.0
2005-02-07 17:51:00,5.79129,5.79154,5.79044,5.79057,13000000.0
2005-02-07 17:52:00,5.7902,5.79098,5.78948,5.79061,24000000.0
2005-02-07 17:53:00,5.79151,5.79201,5.7911,5.79126,16000000.0
2005-02-07 17:54:00,5.79197,5.79291,5.79085,5.79133,16000000.0
2005-02-07 17:55:00,5.79018,5.79032,5.78949,5.78992,13000000.0
2005-02-07 17:56:00,5.79017,5.79064,5.78999,5.79044,15000000.0
2005-02-07 17:57:00,5.79033,5.7911,5.79,5.7911,10000000.0
2005-02-07 17:58:00,5.79154,5.79337,5.79107,5.79337,15000000.0
2005-02-07 17:59:00,5.79411,5.79486,5.79366,5.79435,13000000.0
2005-02-07 18:00:00,5.79405,5.79434,5.79295,5.7932,7000000.0
2005-02-07 18:01:00,5.79267,5.79267,5.79106,5.79106,18000000.0
2005-02-07 18:02:00,5.79186,5.79236,5.79138,5.79207,17000000.0
2005-02-07 18:03:00,5.79236,5.79285,5.79184,5.79284,16000000.0
2005-02-07 18:04:00,5.79456,5.79806,5.79415,5.79806,14000000.0
2005-02-07 18:05:00,5.79897,5.80172,5.79823,5.80107,13000000.0
2005-02-07 18:06:00,5.80125,5.80267,5.80081,5.80233,18000000.0
2005-02-07 18:07:00,5.80222,5.80236,5.80086,5.80124,12000000.0
2005-02-07 18:08:00,5.80027,5.80032,5.79777,5.7989,18000000.0
2005-02-07 18:09:00,5.80075,5.80124,5.79964,5.80124,12000000.0
2005-02-07 18:10:00,5.80181,5.80181,5.80038,5.8004,13000000.0
2005-02-07 18:11:00,5.80033,5.80067,5.79991,5.80004,10000000.0
2005-02-07 18:12:00,5.79938,5.79968,5.79898,5.79911,11000000.0
2005-02-07 18:13:00,5.79944,5.80007,5.79867,5.7996,14000000.0
2005-02-07 18:14:00,5.79589,5.79914,5.79589,5.79885,10000000.0
2005-02-07 18:15:00,5.7977,5.79949,5.7977,5.79949,10000000.0
2005-02-07 18:16:00,5.80041,5.80061,5.79977,5.80008,9000000.0
2005-02-07 18:17:00,5.79881,5.7995,5.7986,5.79904,18000000.0
2005-02-07 18:18:00,5.79904,5.79938,5.79817,5.79905,14000000.0
2005-02-07 18:19:00,5.79981,5.80151,5.79981,5.80079,10000000.0
2005-02-07 18:20:00,5.80089,5.80215,5.8002,5.80206,15000000.0
2005-02-07 18:21:00,5.80168,5.80198,5.80035,5.80099,18000000.0
2005-02-07 18:22:00,5.80093,5.80093,5.79953,5.80043,14000000.0
2005-02-07 18:23:00,5.8012,5.80295,5.80097,5.80255,7000000.0
2005-02-07 18:24:00,5.80338,5.80338,5.80214,5.80299,9000000.0
2005-02-07 18:25:00,5.8034,5.80375,5.80309,5.80346,13000000.0
2005-02-07 18:26:00,5.80341,5.80411,5.80317,5.80334,16000000.0
2005-02-07 18:27:00,5.80304,5.80362,5.80226,5.80334,14000000.0
2005-02-07 18:28:00,5.8033,5.8033,5.80193,5.80253,13000000.0
2005-02-07 18:29:00,5.80145,5.80204,5.80096,5.80105,11000000.0
2005-02-07 18:30:00,5.80221,5.80325,5.80143,5.80204,16000000.0
2005-02-07 18:31:00,5.80095,5.8027,5.80095,5.80238,12000000.0
2005-02-07 18:32:00,5.80151,5.80213,5.80067,5.80067,11000000.0
2005-02-07 18:33:00,5.8005,5.80219,5.8005,5.80219,13000000.0
2005-02-07 18:34:00,5.8022,5.80287,5.80213,5.80285,13000000.0
2005-02-07 18:35:00,5.80332,5.8049,5.80326,5.80484,18000000.0
2005-02-07 18:36:00,5.80526,5.80604,5.80499,5.80582,18000000.0
2005-02-07 18:37:00,5.80621,5.80765,5.80621,5.80724,18000000.0
2005-02-07 18:38:00,5.80617,5.80676,5.80547,5.80663,11000000.0
2005-02-07 18:39:00,5.80741,5.80757,5.80665,5.80701,11000000.0
2005-02-07 18:40:00,5.80825,5.81198,5.80825,5.8116,14000000.0
2005-02-07 18:41:00,5.8125,5.81527,5.8125,5.81378,16000000.0
2005-02-07 18:42:00,5.81373,5.81423,5.81258,5.81286,14000000.0
2005-02-07 18:43:00,5.81193,5.81255,5.81124,5.81255,10000000.0
2005-02-07 18:44:00,5.81266,5.81354,5.81229,5.8131,13000000.0
2005-02-07 18:45:00,5.8123,5.81275,5.811,5.81205,13000000.0
2005-02-07 18:46:00,5.81199,5.81253,5.81119,5.81119,12000000.0
2005-02-07 18:47:00,5.81094,5.81182,5.81065,5.81152,14000000.0
2005-02-07 18:48:00,5.81094,5.81149,5.81014,5.81108,15000000.0
2005-02-07 18:49:00,5.81168,5.81176,5.81069,5.81077,12000000.0
2005-02-07 18:50:00,5.811,5.8118,5.81056,5.81144,9000000.0
2005-02-07 18:51:00,5.81184,5.81189,5.81096,5.81145,17000000.0
2005-02-07 18:52:00,5.81156,5.81166,5.81015,5.81142,9000000.0
2005-02-07 18:53:00,5.81197,5.81235,5.81158,5.81208,14000000.0
2005-02-07 18:54:00,5.81283,5.8145,5.81262,5.81334,14000000.0
2005-02-07 18:55:00,5.81329,5.81404,5.81329,5.81365,10000000.0
2005-02-07 18:56:00,5.81394,5.81542,5.81346,5.81534,16000000.0
2005-02-07 18:57:00,5.81659,5.81816,5.81617,5.81749,17000000.0
2005-02-07 18:58:00,5.81888,5.82075,5.81855,5.82064,14000000.0
2005-02-07 18:59:00,5.82146,5.82238,5.82143,5.82177,14000000.0
2005-02-07 19:00:00,5.8214,5.82157,5.82102,5.82102,15000000.0
2005-02-07 19:01:00,5.82126,5.82153,5.82083,5.82153,15000000.0
2005-02-07 19:02:00,5.82089,5.8217,5.82016,5.82081,14000000.0
2005-02-07 19:03:00,5.82154,5.82258,5.82072,5.82258,14000000.0
2005-02-07 19:04:00,5.82142,5.82309,5.82142,5.8226,12000000.0
2005-02-07 19:05:00,5.82324,5.82466,5.82304,5.82348,15000000.0
2005-02-07 19:06:00,5.82315,5.8235,5.82258,5.8229,16000000.0
2005-02-07 19:07:00,5.82282,5.8233,5.82214,5.82268,20000000.0
2005-02-07 19:08:00,5.82232,5.82357,5.82224,5.82265,8000000.0
2005-02-07 19:09:00,5.82302,5.82419,5.82288,5.8237,17000000.0
2005-02-07 19:10:00,5.82367,5.82481,5.82281,5.82481,9000000.0
2005-02-07 19:11:00,5.82612,5.82771,5.82559,5.82615,16000000.0
2005-02-07 19:12:00,5.82603,5.82978,5.82597,5.82978,13000000.0
2005-02-07 19:13:00,5.83158,5.83321,5.83142,5.83317,10000000.0
2005-02-07 19:14:00,5.83192,5.83192,5.82835,5.82836,20000000.0
2005-02-07 19:15:00,5.82699,5.8272,5.82496,5.82589,12000000.0
2005-02-07 19:16:00,5.82562,5.82775,5.82546,5.82775,8000000.0
2005-02-07 19:17:00,5.82801,5.82919,5.82741,5.82886,18000000.0
2005-02-07 19:18:00,5.82878,5.83015,5.8287,5.82913,11000000.0
2005-02-07 19:19:00,5.82903,5.83058,5.82878,5.83018,12000000.0
2005-02-07 19:20:00,5.82963,5.8302,5.82772,5.8302,14000000.0
2005-02-07 19:21:00,5.83085,5.8312,5.82913,5.82913,13000000.0
2005-02-07 19:22:00,5.83109,5.83145,5.82993,5.82993,12000000.0
2005-02-07 19:23:00,5.82954,5.83034,5.82915,5.8297,14000000.0
2005-02-07 19:24:00,5.83052,5.8332,5.83052,5.8332,19000000.0
2005-02-07 19:25:00,5.83302,5.83457,5.83302,5.83309,8000000.0
2005-02-07 19:26:00,5.83241,5.83767,5.83241,5.83759,7000000.0
2005-02-07 19:27:00,5.83711,5.83748,5.83591,5.83682,20000000.0
2005-02-07 19:28:00,5.8365,5.83662,5.83521,5.83521,17000000.0
2005-02-07 19:29:00,5.83547,5.83596,5.83448,5.8357,10000000.0
2005-02-07 19:30:00,5.83646,5.83718,5.83593,5.83689,15000000.0
2005-02-07 19:31:00,5.83737,5.83896,5.83707,5.83896,11000000.0
2005-02-07 19:32:00,5.83897,5.83897,5.83731,5.83823,9000000.0
2005-02-07 19:33:00,5.83749,5.83849,5.83668,5.83668,14000000.0
2005-02-07 19:34:00,5.83519,5.83674,5.83407,5.83407,17000000.0
2005-02-07 19:35:00,5.834,5.83506,5.83338,5.83378,8000000.0
2005-02-07 19:36:00,5.83411,5.83531,5.8339,5.8342,15000000.0
2005-02-07 19:37:00,5.83342,5.83576,5.83336,5.8348,8000000.0
2005-02-07 19:38:00,5.83491,5.83538,5.83346,5.8336,15000000.0
2005-02-07 19:39:00,5.83291,5.83399,5.83116,5.83116,17000000.0
2005-02-07 19:40:00,5.82953,5.831,5.82833,5.82908,16000000.0
2005-02-07 19:41:00,5.82901,5.83034,5.82833,5.83034,11000000.0
2005-02-07 19:42:00,5.83092,5.831,5.82959,5.83054,15000000.0
2005-02-07 19:43:00,5.83047,5.83064,5.82923,5.83025,14000000.0
2005-02-07 19:44:00,5.82914,5.82955,5.8278,5.82851,14000000.0
2005-02-07 19:45:00,5.82678,5.82678,5.82467,5.82499,15000000.0
2005-02-07 19:46:00,5.82419,5.8248,5.8236,5.8241,15000000.0
2005-02-07 19:47:00,5.82456,5.82506,5.82441,5.82506,16000000.0
2005-02-07 19:48:00,5.825,5.82557,5.82465,5.82557,16000000.0
2005-02-07 19:49:00,5.82522,5.826,5.8251,5.82579,8000000.0
2005-02-07 19:50:00,5.82485,5.82535,5.82379,5.82379,9000000.0
2005-02-07 19:51:00,5.82453,5.82553,5.82375,5.82518,19000000.0
2005-02-07 19:52:00,5.82563,5.82598,5.82563,5.82573,11000000.0
2005-02-07 19:53:00,5.82566,5.82587,5.82531,5.82541,14000000.0
2005-02-07 19:54:00,5.82611,5.82638,5.82546,5.82568,18000000.0
2005-02-07 19:55:00,5.8257,5.82698,5.82552,5.82664,13000000.0
2005-02-07 19:56:00,5.82721,5.82789,5.82694,5.82746,10000000.0
2005-02-07 19:57:00,5.82745,5.82788,5.82659,5.82751,16000000.0
2005-02-07 19:58:00,5.82704,5.82729,5.82618,5.82657,15000000.0
2005-02-07 19:59:00,5.82694,5.82736,5.82674,5.82704,14000000.0
2005-02-07 20:00:00,5.82683,5.82904,5.82663,5.82904,11000000.0
2005-02-07 20:01:00,5.82904,5.82991,5.82904,5.82968,24000000.0
2005-02-07 20:02:00,5.82969,5.82987,5.82929,5.82929,11000000.0
2005-02-07 20:03:00,5.82916,5.82991,5.82877,5.82991,11000000.0
2005-02-07 20:04:00,5.82871,5.82928,5.82864,5.82868,10000000.0
2005-02-07 20:05:00,5.82905,5.82905,5.82752,5.82794,17000000.0
2005-02-07 20:06:00,5.82857,5.82857,5.82741,5.82839,10000000.0
2005-02-07 20:07:00,5.82935,5.82985,5.82876,5.82894,14000000.0
2005-02-07 20:08:00,5.8286,5.82892,5.82766,5.82766,13000000.0
2005-02-07 20:09:00,5.82911,5.82926,5.82726,5.82867,11000000.0
2005-02-07 20:10:00,5.82846,5.82872,5.82734,5.82788,11000000.0
2005-02-07 20:11:00,5.82807,5.82873,5.82733,5.82759,9000000.0
2005-02-07 20:12:00,5.82739,5.82862,5.82699,5.82781,16000000.0
2005-02-07 20:13:00,5.82803,5.82803,5.82719,5.82773,11000000.0
2005-02-07 20:14:00,5.82728,5.82728,5.82589,5.82589,19000000.0
2005-02-07 20:15:00,5.82583,5.82673,5.82552,5.82552,13000000.0
2005-02-07 20:16:00,5.82571,5.82704,5.82571,5.82686,15000000.0
2005-02-07 20:17:00,5.8258,5.82733,5.82532,5.82611,8000000.0
2005-02-07 20:18:00,5.82526,5.82595,5.82475,5.8257,14000000.0
2005-02-07 20:19:00,5.82537,5.82537,5.82423,5.82529,14000000.0
2005-02-07 20:20:00,5.82521,5.82576,5.82517,5.82552,12000000.0
2005-02-07 20:21:00,5.82595,5.82632,5.82444,5.82444,9000000.0
2005-02-07 20:22:00,5.82564,5.82617,5.82511,5.82511,17000000.0
2005-02-07 20:23:00,5.82364,5.82542,5.82364,5.82527,11000000.0
2005-02-07 20:24:00,5.82504,5.82562,5.82495,5.82539,16000000.0
2005-02-07 20:25:00,5.82584,5.82584,5.82534,5.82541,11000000.0
2005-02-07 20:26:00,5.8254,5.82541,5.82363,5.82363,8000000.0
2005-02-07 20:27:00,5.82488,5.82537,5.82365,5.82501,13000000.0
2005-02-07 20:28:00,5.82462,5.82487,5.82332,5.82487,15000000.0
2005-02-07 20:29:00,5.82466,5.82508,5.82437,5.82497,16000000.0
2005-02-07 20:30:00,5.82488,5.82524,5.82488,5.8251,8000000.0
2005-02-07 20:31:00,5.82493,5.82543,5.82453,5.82519,18000000.0
2005-02-07 20:32:00,5.82633,5.82739,5.82633,5.8273,7000000.0
2005-02-07 20:33:00,5.82804,5.82988,5.82799,5.82988,13000000.0
2005-02-07 20:34:00,5.82918,5.83098,5.82918,5.82995,13000000.0
2005-02-07 20:35:00,5.83089,5.83141,5.83042,5.83047,9000000.0
2005-02-07 20:36:00,5.83036,5.83045,5.82596,5.83045,17000000.0
2005-02-07 20:37:00,5.83101,5.83137,5.83007,5.83018,14000000.0
2005-02-07 20:38:00,5.8302,5.83116,5.83008,5.83051,16000000.0
2005-02-07 20:39:00,5.8297,5.8297,5.82775,5.82887,14000000.0
2005-02-07 20:40:00,5.82868,5.82951,5.8285,5.82909,17000000.0
2005-02-07 20:41:00,5.82818,5.82905,5.82763,5.82813,16000000.0
2005-02-07 20:42:00,5.82794,5.82826,5.82748,5.82793,22000000.0
2005-02-07 20:43:00,5.82759,5.82784,5.82683,5.82784,18000000.0
2005-02-07 20:44:00,5.82786,5.82786,5.82558,5.82558,16000000.0
2005-02-07 20:45:00,5.82628,5.8263,5.82534,5.8261,8000000.0
2005-02-07 20:46:00,5.82608,5.82608,5.82503,5.8252,19000000.0
2005-02-07 20:47:00,5.82547,5.82706,5.82331,5.82331,12000000.0
2005-02-07 20:48:00,5.82488,5.82618,5.82488,5.82618,9000000.0
2005-02-07 20:49:00,5.82676,5.8272,5.82553,5.8265,19000000.0
2005-02-07 20:50:00,5.82698,5.82731,5.82673,5.82696,15000000.0
2005-02-07 20:51:00,5.82639,5.82689,5.82618,5.82629,9000000.0
2005-02-07 20:52:00,5.82634,5.82634,5.82494,5.82559,11000000.0
2005-02-07 20:53:00,5.82497,5.82531,5.82448,5.82466,15000000.0
2005-02-07 20:54:00,5.82462,5.8248,5.82361,5.82361,12000000.0
2005-02-07 20:55:00,5.82256,5.82288,5.82203,5.82268,18000000.0
2005-02-07 20:56:00,5.82228,5.82304,5.82193,5.82286,12000000.0
2005-02-07 20:57:00,5.82307,5.8232,5.82252,5.8232,13000000.0
2005-02-07 20:58:00,5.82307,5.82346,5.82161,5.82346,11000000.0
2005-02-07 20:59:00,5.82338,5.8235,5.82303,5.82341,11000000.0
2005-02-07 21:00:00,5.82339,5.82355,5.82192,5.82227,17000000.0
2005-02-07 21:01:00,5.82225,5.8225,5.82126,5.82159,10000000.0
2005-02-07 21:02:00,5.82102,5.82116,5.82011,5.82059,8000000.0
2005-02-07 21:03:00,5.82013,5.82091,5.81939,5.82088,19000000.0
2005-02-07 21:04:00,5.82088,5.82107,5.82006,5.82052,18000000.0
2005-02-07 21:05:00,5.82037,5.8206,5.81962,5.82,14000000.0
2005-02-07 21:06:00,5.81997,5.82068,5.81977,5.82002,12000000.0
2005-02-07 21:07:00,5.81986,5.82004,5.81917,5.82004,10000000.0
2005-02-07 21:08:00,5.82074,5.82135,5.82028,5.82097,14000000.0
2005-02-07 21:09:00,5.82077,5.82079,5.81938,5.82015,16000000.0
2005-02-07 21:10:00,5.82031,5.82098,5.82011,5.82034,15000000.0
2005-02-07 21:11:00,5.82036,5.82059,5.81977,5.82024,13000000.0
2005-02-07 21:12:00,5.82053,5.82144,5.82033,5.82067,10000000.0
2005-02-07 21:13:00,5.81973,5.82026,5.81946,5.81986,14000000.0
2005-02-07 21:14:00,5.81983,5.8199,5.81896,5.81896,10000000.0
2005-02-07 21:15:00,5.81917,5.81939,5.81869,5.81869,15000000.0
2005-02-07 21:16:00,5.81917,5.81973,5.81892,5.81942,11000000.0
2005-02-07 21:17:00,5.81937,5.81949,5.81773,5.81949,13000000.0
2005-02-07 21:18:00,5.81974,5.81978,5.81845,5.81845,17000000.0
2005-02-07 21:19:00,5.81932,5.81995,5.81823,5.81823,12000000.0
2005-02-07 21:20:00,5.81932,5.82098,5.81932,5.82098,14000000.0
2005-02-07 21:21:00,5.81959,5.81976,5.81921,5.81921,11000000.0
2005-02-07 21:22:00,5.81884,5.81884,5.81824,5.81835,9000000.0
2005-02-07 21:23:00,5.81789,5.8194,5.81789,5.81917,7000000.0
2005-02-07 21:24:00,5.81839,5.81923,5.81745,5.81745,11000000.0
2005-02-07 21:25:00,5.8177,5.81873,5.8177,5.81812,7000000.0
2005-02-07 21:26:00,5.81888,5.81924,5.81774,5.81855,13000000.0
2005-02-07 21:27:00,5.81885,5.81909,5.81823,5.81848,11000000.0
2005-02-07 21:28:00,5.81775,5.81961,5.81775,5.81885,15000000.0
2005-02-07 21:29:00,5.82022,5.82022,5.81919,5.81964,12000000.0
2005-02-07 21:30:00,5.8193,5.81944,5.81858,5.81927,10000000.0
2005-02-07 21:31:00,5.81977,5.82006,5.81933,5.81955,10000000.0
2005-02-07 21:32:00,5.82009,5.82009,5.81921,5.82006,12000000.0
2005-02-07 21:33:00,5.81959,5.81959,5.81831,5.81894,19000000.0
2005-02-07 21:34:00,5.81944,5.82,5.81934,5.81995,8000000.0
2005-02-07 21:35:00,5.81882,5.81924,5.81816,5.81845,20000000.0
2005-02-07 21:36:00,5.81864,5.81927,5.81822,5.81822,19000000.0
2005-02-07 21:37:00,5.81742,5.81914,5.81742,5.8191,19000000.0
2005-02-07 21:38:00,5.81861,5.81952,5.81857,5.81875,13000000.0
2005-02-07 21:39:00,5.81866,5.81913,5.81798,5.81798,17000000.0
2005-02-07 21:40:00,5.81799,5.81833,5.81768,5.81829,7000000.0
2005-02-07 21:41:00,5.8181,5.81813,5.81697,5.81765,11000000.0
2005-02-07 21:42:00,5.81736,5.81862,5.81694,5.81862,18000000.0
2005-02-07 21:43:00,5.81845,5.81864,5.81747,5.81853,13000000.0
2005-02-07 21:44:00,5.81801,5.81879,5.81801,5.81821,16000000.0
2005-02-07 21:45:00,5.81841,5.81926,5.8182,5.8183,11000000.0
2005-02-07 21:46:00,5.81741,5.81803,5.81647,5.8174,13000000.0
2005-02-07 21:47:00,5.81842,5.81842,5.81733,5.81835,13000000.0
2005-02-07 21:48:00,5.8179,5.81811,5.81725,5.81802,17000000.0
2005-02-07 21:49:00,5.81705,5.81854,5.81705,5.81852,8000000.0
2005-02-07 21:50:00,5.8193,5.8193,5.81848,5.81886,11000000.0
2005-02-07 21:51:00,5.81884,5.81982,5.81884,5.81911,13000000.0
2005-02-07 21:52:00,5.81833,5.81963,5.81809,5.81963,13000000.0
2005-02-07 21:53:00,5.81983,5.82076,5.81951,5.82021,14000000.0
2005-02-07 21:54:00,5.82002,5.82002,5.81872,5.81919,11000000.0
2005-02-07 21:55:00,5.82008,5.82031,5.81926,5.82031,17000000.0
2005-02-07 21:56:00,5.82029,5.82055,5.81988,5.82046,12000000.0
2005-02-07 21:57:00,5.82035,5.82112,5.82001,5.82015,16000000.0
2005-02-07 21:58:00,5.82048,5.82074,5.81996,5.81996,9000000.0
2005-02-07 21:59:00,5.82001,5.82029,5.81976,5.81976,18000000.0
2005-02-07 22:00:00,5.81959,5.82005,5.81866,5.81866,13000000.0
2005-02-07 22:01:00,5.81856,5.819,5.81836,5.81836,11000000.0
2005-02-07 22:02:00,5.8175,5.81889,5.81743,5.81753,17000000.0
2005-02-07 22:03:00,5.81914,5.81974,5.81813,5.81962,23000000.0
2005-02-07 22:04:00,5.81986,5.81986,5.81916,5.81925,15000000.0
2005-02-07 22:05:00,5.81923,5.82027,5.81923,5.81956,14000000.0
2005-02-07 22:06:00,5.81841,5.81917,5.81841,5.81917,15000000.0
2005-02-07 22:07:00,5.81879,5.81898,5.81815,5.81896,9000000.0
2005-02-07 22:08:00,5.81971,5.81971,5.81804,5.81898,18000000.0
2005-02-07 22:09:00,5.81969,5.81997,5.81891,5.81892,11000000.0
2005-02-07 22:10:00,5.81965,5.81965,5.81896,5.81909,7000000.0
2005-02-07 22:11:00,5.81912,5.82009,5.81866,5.81977,8000000.0
2005-02-07 22:12:00,5.81896,5.81991,5.81756,5.81991,16000000.0
2005-02-07 22:13:00,5.82012,5.82055,5.81999,5.82035,24000000.0
2005-02-07 22:14:00,5.82023,5.82045,5.81989,5.82009,9000000.0
2005-02-07 22:15:00,5.81999,5.82017,5.81992,5.82,10000000.0
2005-02-07 22:16:00,5.82001,5.82036,5.81899,5.82026,13000000.0
2005-02-07 22:17:00,5.82041,5.8211,5.82016,5.82016,20000000.0
2005-02-07 22:18:00,5.82002,5.82035,5.81971,5.82035,11000000.0
2005-02-07 22:19:00,5.82047,5.82117,5.82028,5.82044,15000000.0
2005-02-07 22:20:00,5.82093,5.82107,5.81934,5.82107,16000000.0
2005-02-07 22:21:00,5.82087,5.82087,5.81974,5.82009,12000000.0
2005-02-07 22:22:00,5.82042,5.82078,5.82005,5.82005,14000000.0
2005-02-07 22:23:00,5.82027,5.8205,5.819,5.8205,11000000.0
2005-02-07 22:24:00,5.82038,5.82109,5.81927,5.82064,16000000.0
2005-02-07 22:25:00,5.81942,5.8203,5.8189,5.8203,14000000.0
2005-02-07 22:26:00,5.82045,5.82055,5.81969,5.82055,10000000.0
2005-02-07 22:27:00,5.82075,5.82124,5.82015,5.8202,14000000.0
2005-02-07 22:28:00,5.82067,5.82104,5.81989,5.81989,12000000.0
2005-02-07 22:29:00,5.82028,5.82112,5.8197,5.81999,13000000.0
2005-02-07 22:30:00,5.82042,5.82068,5.81959,5.82042,8000000.0
2005-02-07 22:31:00,5.82032,5.82058,5.81964,5.82043,11000000.0
2005-02-07 22:32:00,5.82008,5.82138,5.81993,5.82138,20000000.0
2005-02-07 22:33:00,5.82161,5.82172,5.82054,5.82054,11000000.0
2005-02-07 22:34:00,5.82127,5.82127,5.82053,5.82089,10000000.0
2005-02-07 22:35:00,5.82133,5.82165,5.82105,5.82153,13000000.0
2005-02-07 22:36:00,5.82165,5.82192,5.82143,5.82192,9000000.0
2005-02-07 22:37:00,5.82176,5.8221,5.82099,5.8221,13000000.0
2005-02-07 22:38:00,5.82229,5.8224,5.82076,5.82076,9000000.0
2005-02-07 22:39:00,5.82104,5.82344,5.82104,5.82124,12000000.0
2005-02-07 22:40:00,5.82118,5.82146,5.82082,5.82136,9000000.0
2005-02-07 22:41:00,5.82135,5.82141,5.82068,5.82103,14000000.0
2005-02-07 22:42:00,5.81953,5.82099,5.81953,5.82099,13000000.0
2005-02-07 22:43:00,5.82111,5.8213,5.81983,5.8213,12000000.0
2005-02-07 22:44:00,5.82068,5.82177,5.81997,5.82177,15000000.0
2005-02-07 22:45:00,5.8213,5.82185,5.82095,5.82185,13000000.0
2005-02-07 22:46:00,5.82195,5.82195,5.82065,5.82065,14000000.0
2005-02-07 22:47:00,5.8212,5.82213,5.82106,5.82142,15000000.0
2005-02-07 22:48:00,5.82157,5.82179,5.82121,5.82121,13000000.0
2005-02-07 22:49:00,5.82189,5.82201,5.82091,5.82102,13000000.0
2005-02-07 22:50:00,5.82131,5.82179,5.82107,5.8214,15000000.0
2005-02-07 22:51:00,5.82184,5.82239,5.82184,5.82214,14000000.0
2005-02-07 22:52:00,5.82207,5.82322,5.82202,5.82309,9000000.0
2005-02-07 22:53:00,5.82309,5.82345,5.82258,5.82258,15000000.0
2005-02-07 22:54:00,5.82253,5.82339,5.82216,5.82314,17000000.0
2005-02-07 22:55:00,5.82318,5.82343,5.82235,5.82343,16000000.0
2005-02-07 22:56:00,5.82358,5.82368,5.82264,5.82368,13000000.0
2005-02-07 22:57:00,5.82432,5.82469,5.82397,5.82418,8000000.0
2005-02-07 22:58:00,5.82406,5.82433,5.82381,5.8241,8000000.0
2005-02-07 22:59:00,5.82393,5.8245,5.82337,5.82371,19000000.0
2005-02-07 23:00:00,5.82479,5.8249,5.82441,5.82458,10000000.0
2005-02-07 23:01:00,5.8243,5.8243,5.82329,5.82329,7000000.0
2005-02-07 23:02:00,5.82467,5.82491,5.82409,5.82437,15000000.0
2005-02-07 23:03:00,5.82439,5.82526,5.82426,5.82483,17000000.0
2005-02-07 23:04:00,5.82443,5.82512,5.82417,5.82512,19000000.0
2005-02-07 23:05:00,5.8243,5.82615,5.82416,5.82583,9000000.0
2005-02-07 23:06:00,5.82598,5.82654,5.82543,5.82641,12000000.0
2005-02-07 23:07:00,5.82546,5.82604,5.82529,5.82604,14000000.0
2005-02-07 23:08:00,5.82659,5.82659,5.82595,5.82646,16000000.0
2005-02-07 23:09:00,5.82629,5.82698,5.826,5.826,9000000.0
2005-02-07 23:10:00,5.82476,5.82608,5.82476,5.82603,12000000.0
2005-02-07 23:11:00,5.82554,5.82667,5.82554,5.82616,14000000.0
2005-02-07 23:12:00,5.8266,5.82761,5.82653,5.82747,7000000.0
2005-02-07 23:13:00,5.82723,5.82783,5.82661,5.82661,14000000.0
2005-02-07 23:14:00,5.82803,5.82803,5.82725,5.82751,19000000.0
2005-02-07 23:15:00,5.82564,5.82756,5.82564,5.82746,13000000.0
2005-02-07 23:16:00,5.82795,5.82795,5.82689,5.82712,15000000.0
2005-02-07 23:17:00,5.82806,5.82831,5.82759,5.82773,11000000.0
2005-02-07 23:18:00,5.82735,5.82817,5.82731,5.82817,12000000.0
2005-02-07 23:19:00,5.82827,5.82922,5.82819,5.82819,14000000.0
2005-02-07 23:20:00,5.82819,5.82896,5.82785,5.82858,19000000.0
2005-02-07 23:21:00,5.82732,5.82806,5.82732,5.828,7000000.0
2005-02-07 23:22:00,5.82899,5.82899,5.82765,5.82803,15000000.0
2005-02-07 23:23:00,5.82771,5.829,5.82771,5.829,11000000.0
2005-02-07 23:24:00,5.82899,5.82955,5.82837,5.82955,14000000.0
2005-02-07 23:25:00,5.82817,5.82823,5.82759,5.82823,11000000.0
2005-02-07 23:26:00,5.8275,5.82791,5.8269,5.82714,14000000.0
2005-02-07 23:27:00,5.82692,5.8277,5.82651,5.8277,11000000.0
2005-02-07 23:28:00,5.8273,5.82798,5.82684,5.82729,12000000.0
2005-02-07 23:29:00,5.82776,5.82795,5.8266,5.8274,16000000.0
2005-02-07 23:30:00,5.82694,5.82742,5.82586,5.82742,20000000.0
2005-02-07 23:31:00,5.82745,5.82745,5.82619,5.82668,11000000.0
2005-02-07 23:32:00,5.82671,5.82752,5.82665,5.82752,16000000.0
2005-02-07 23:33:00,5.82786,5.82786,5.82586,5.82679,12000000.0
2005-02-07 23:34:00,5.82699,5.82772,5.82682,5.82732,13000000.0
2005-02-07 23:35:00,5.82758,5.8278,5.8271,5.82771,9000000.0
2005-02-07 23:36:00,5.82814,5.82815,5.8272,5.82805,9000000.0
2005-02-07 23:37:00,5.82758,5.82778,5.82661,5.82778,14000000.0
2005-02-07 23:38:00,5.82837,5.82837,5.82711,5.82797,13000000.0
2005-02-07 23:39:00,5.82794,5.82818,5.82706,5.82706,17000000.0
2005-02-07 23:40:00,5.82775,5.82823,5.82724,5.82788,12000000.0
2005-02-07 23:41:00,5.8284,5.82858,5.82772,5.82805,17000000.0
2005-02-07 23:42:00,5.82674,5.828,5.82674,5.82773,22000000.0
2005-02-07 23:43:00,5.82814,5.82814,5.82693,5.82749,15000000.0
2005-02-07 23:44:00,5.82724,5.82799,5.82684,5.82742,14000000.0
2005-02-07 23:45:00,5.82652,5.82745,5.82643,5.82718,20000000.0
2005-02-07 23:46:00,5.82713,5.8274,5.82656,5.8274,14000000.0
2005-02-07 23:47:00,5.82727,5.82727,5.82639,5.82661,10000000.0
2005-02-07 23:48:00,5.82665,5.82767,5.82641,5.82648,18000000.0
2005-02-07 23:49:00,5.82669,5.82709,5.82625,5.82698,14000000.0
2005-02-07 23:50:00,5.82679,5.82679,5.82577,5.82577,13000000.0
2005-02-07 23:51:00,5.82697,5.82697,5.82642,5.82685,8000000.0
2005-02-07 23:52:00,5.82696,5.82765,5.82695,5.82762,16000000.0
2005-02-07 23:53:00,5.82712,5.82712,5.82608,5.82696,18000000.0
2005-02-07 23:54:00,5.82724,5.82806,5.82702,5.82806,12000000.0
2005-02-07 23:55:00,5.82646,5.82677,5.82601,5.82666,19000000.0
2005-02-07 23:56:00,5.82659,5.82764,5.82633,5.82764,14000000.0
2005-02-07 23:57:00,5.82722,5.82779,5.82672,5.82707,16000000.0
2005-02-07 23:58:00,5.82754,5.82843,5.82727,5.82756,13000000.0
2005-02-07 23:59:00,5.82841,5.82856,5.82734,5.82734,14000000.0
2005-02-08 00:00:00,5.82793,5.82818,5.82743,5.82788,17000000.0
2005-02-08 00:01:00,5.82723,5.82796,5.82667,5.82776,12000000.0
2005-02-08 00:02:00,5.82812,5.82812,5.82674,5.82799,15000000.0
2005-02-08 00:03:00,5.82811,5.82811,5.82708,5.82724,14000000.0
2005-02-08 00:04:00,5.82804,5.82806,5.82752,5.828,12000000.0
2005-02-08 00:05:00,5.82804,5.82855,5.82736,5.82852,12000000.0
2005-02-08 00:06:00,5.82862,5.82907,5.82862,5.82907,12000000.0
2005-02-08 00:07:00,5.82816,5.82816,5.82711,5.82757,11000000.0
2005-02-08 00:08:00,5.82809,5.82848,5.82702,5.82824,15000000.0
2005-02-08 00:09:00,5.8277,5.82904,5.82725,5.82904,12000000.0
2005-02-08 00:10:00,5.82883,5.82889,5.82761,5.8282,19000000.0
2005-02-08 00:11:00,5.82751,5.828,5.82747,5.82752,8000000.0
2005-02-08 00:12:00,5.82741,5.82741,5.82667,5.82667,9000000.0
2005-02-08 00:13:00,5.82789,5.82835,5.82731,5.82774,13000000.0
2005-02-08 00:14:00,5.82795,5.82883,5.82795,5.82817,14000000.0
2005-02-08 00:15:00,5.82827,5.8285,5.82771,5.82845,12000000.0
2005-02-08 00:16:00,5.82761,5.82849,5.82715,5.82831,12000000.0
2005-02-08 00:17:00,5.82744,5.82778,5.82699,5.82747,10000000.0
2005-02-08 00:18:00,5.82724,5.82778,5.8265,5.8274,19000000.0
2005-02-08 00:19:00,5.82741,5.82762,5.82647,5.82651,12000000.0
2005-02-08 00:20:00,5.82756,5.82774,5.82657,5.82657,11000000.0
2005-02-08 00:21:00,5.82693,5.8275,5.82637,5.82705,14000000.0
2005-02-08 00:22:00,5.8273,5.82779,5.82656,5.82743,13000000.0
2005-02-08 00:23:00,5.82727,5.82762,5.82674,5.82742,13000000.0
2005-02-08 00:24:00,5.82731,5.82761,5.82639,5.82639,9000000.0
2005-02-08 00:25:00,5.82754,5.82845,5.82681,5.82845,13000000.0
2005-02-08 00:26:00,5.82753,5.82844,5.82753,5.82822,14000000.0
2005-02-08 00:27:00,5.82837,5.82854,5.82768,5.8281,15000000.0
2005-02-08 00:28:00,5.82812,5.82869,5.828,5.82863,7000000.0
2005-02-08 00:29:00,5.82907,5.82952,5.82859,5.82884,17000000.0
2005-02-08 00:30:00,5.82942,5.82942,5.82832,5.82832,9000000.0
2005-02-08 00:31:00,5.82884,5.8291,5.82763,5.8289,13000000.0
2005-02-08 00:32:00,5.82906,5.8299,5.82906,5.82979,8000000.0
2005-02-08 00:33:00,5.82986,5.83006,5.82938,5.83,19000000.0
2005-02-08 00:34:00,5.82938,5.83002,5.82938,5.83002,15000000.0
2005-02-08 00:35:00,5.83002,5.83067,5.82946,5.83055,12000000.0
2005-02-08 00:36:00,5.82942,5.8298,5.82877,5.8298,15000000.0
2005-02-08 00:37:00,5.82914,5.8298,5.82894,5.82923,15000000.0
2005-02-08 00:38:00,5.82809,5.83064,5.82809,5.83064,18000000.0
2005-02-08 00:39:00,5.82963,5.83068,5.82918,5.83037,20000000.0
2005-02-08 00:40:00,5.82967,5.83034,5.82918,5.82961,10000000.0
2005-02-08 00:41:00,5.83022,5.83022,5.82941,5.82995,9000000.0
2005-02-08 00:42:00,5.82888,5.82973,5.82839,5.82973,16000000.0
2005-02-08 00:43:00,5.82985,5.82985,5.82885,5.82981,16000000.0
2005-02-08 00:44:00,5.83036,5.83036,5.82957,5.82987,10000000.0
2005-02-08 00:45:00,5.8292,5.82949,5.82878,5.82887,16000000.0
2005-02-08 00:46:00,5.8302,5.8302,5.82843,5.82843,12000000.0
2005-02-08 00:47:00,5.82983,5.83048,5.82975,5.82975,8000000.0
2005-02-08 00:48:00,5.83002,5.83002,5.82896,5.82925,16000000.0
2005-02-08 00:49:00,5.82926,5.8296,5.82911,5.82938,11000000.0
2005-02-08 00:50:00,5.82966,5.82966,5.82887,5.82913,9000000.0
2005-02-08 00:51:00,5.82948,5.82979,5.82892,5.82979,9000000.0
2005-02-08 00:52:00,5.83011,5.83037,5.82931,5.82931,18000000.0
2005-02-08 00:53:00,5.82967,5.82967,5.82826,5.82915,12000000.0
2005-02-08 00:54:00,5.82987,5.82987,5.82907,5.82925,12000000.0
2005-02-08 00:55:00,5.82991,5.83026,5.8293,5.83011,11000000.0
2005-02-08 00:56:00,5.82904,5.82948,5.82846,5.82865,14000000.0
2005-02-08 00:57:00,5.82954,5.82974,5.82876,5.82932,15000000.0
2005-02-08 00:58:00,5.82852,5.82945,5.82818,5.82945,9000000.0
2005-02-08 00:59:00,5.83018,5.83018,5.82898,5.8298,17000000.0
2005-02-08 01:00:00,5.83016,5.83016,5.82876,5.8294,12000000.0
2005-02-08 01:01:00,5.8289,5.82933,5.82855,5.82933,15000000.0
2005-02-08 01:02:00,5.82855,5.82903,5.82783,5.82783,10000000.0
2005-02-08 01:03:00,5.82806,5.82938,5.82791,5.82807,13000000.0
2005-02-08 01:04:00,5.82981,5.83032,5.82933,5.82933,13000000.0
2005-02-08 01:05:00,5.82943,5.82943,5.82868,5.82932,13000000.0
2005-02-08 01:06:00,5.8307,5.8307,5.83043,5.83051,12000000.0
2005-02-08 01:07:00,5.83026,5.83026,5.82876,5.82876,13000000.0
2005-02-08 01:08:00,5.82794,5.82885,5.8277,5.82884,15000000.0
2005-02-08 01:09:00,5.82898,5.82963,5.82824,5.82944,17000000.0
2005-02-08 01:10:00,5.82876,5.82983,5.82876,5.82945,10000000.0
2005-02-08 01:11:00,5.82985,5.83007,5.82967,5.8297,11000000.0
2005-02-08 01:12:00,5.8302,5.8302,5.8291,5.83004,10000000.0
2005-02-08 01:13:00,5.83022,5.83022,5.82931,5.82931,11000000.0
2005-02-08 01:14:00,5.82884,5.8294,5.82846,5.82933,13000000.0
2005-02-08 01:15:00,5.82895,5.83002,5.82863,5.82863,9000000.0
2005-02-08 01:16:00,5.82833,5.8285,5.82816,5.82816,12000000.0
2005-02-08 01:17:00,5.82839,5.82971,5.82839,5.8285,11000000.0
2005-02-08 01:18:00,5.8281,5.82926,5.8281,5.82926,12000000.0
2005-02-08 01:19:00,5.82971,5.82971,5.82847,5.82934,19000000.0
2005-02-08 01:20:00,5.8293,5.82981,5.82907,5.82913,11000000.0
2005-02-08 01:21:00,5.82943,5.82992,5.82909,5.82912,12000000.0
2005-02-08 01:22:00,5.82908,5.82935,5.82856,5.82935,9000000.0
2005-02-08 01:23:00,5.82898,5.8295,5.82799,5.82879,13000000.0
2005-02-08 01:24:00,5.82964,5.82964,5.82836,5.82885,14000000.0
2005-02-08 01:25:00,5.82851,5.82901,5.82798,5.82835,11000000.0
2005-02-08 01:26:00,5.82913,5.82913,5.82811,5.82869,10000000.0
2005-02-08 01:27:00,5.82926,5.82946,5.82836,5.82888,17000000.0
2005-02-08 01:28:00,5.8291,5.82938,5.82816,5.82938,13000000.0
2005-02-08 01:29:00,5.82918,5.82979,5.829,5.82962,19000000.0
2005-02-08 01:30:00,5.82961,5.83004,5.82905,5.82967,15000000.0
2005-02-08 01:31:00,5.82875,5.82941,5.82836,5.82914,15000000.0
2005-02-08 01:32:00,5.82838,5.82937,5.82838,5.82888,12000000.0
2005-02-08 01:33:00,5.82839,5.82897,5.82822,5.82847,8000000.0
2005-02-08 01:34:00,5.82862,5.82866,5.82731,5.82866,18000000.0
2005-02-08 01:35:00,5.82985,5.82985,5.82869,5.82876,12000000.0
2005-02-08 01:36:00,5.83013,5.83013,5.82763,5.82783,16000000.0
2005-02-08 01:37:00,5.82751,5.82923,5.82751,5.82777,15000000.0
2005-02-08 01:38:00,5.82786,5.82858,5.82709,5.82858,18000000.0
2005-02-08 01:39:00,5.82916,5.82916,5.82742,5.82742,10000000.0
2005-02-08 01:40:00,5.82867,5.82873,5.82781,5.82873,11000000.0
2005-02-08 01:41:00,5.82883,5.82944,5.82748,5.82944,16000000.0
2005-02-08 01:42:00,5.82784,5.82928,5.827,5.827,14000000.0
2005-02-08 01:43:00,5.82771,5.82803,5.82678,5.82801,16000000.0
2005-02-08 01:44:00,5.82689,5.82835,5.8251,5.82796,15000000.0
2005-02-08 01:45:00,5.82781,5.82784,5.82687,5.82687,16000000.0
2005-02-08 01:46:00,5.82658,5.82743,5.82658,5.8272,9000000.0
2005-02-08 01:47:00,5.82692,5.82735,5.82603,5.82704,17000000.0
2005-02-08 01:48:00,5.82794,5.82794,5.82685,5.82706,16000000.0
2005-02-08 01:49:00,5.82675,5.82693,5.82613,5.82613,10000000.0
2005-02-08 01:50:00,5.82663,5.82663,5.82507,5.826,11000000.0
2005-02-08 01:51:00,5.82606,5.82627,5.82558,5.82587,12000000.0
2005-02-08 01:52:00,5.82589,5.82589,5.82458,5.82458,12000000.0
2005-02-08 01:53:00,5.82474,5.82506,5.82401,5.82487,18000000.0
2005-02-08 01:54:00,5.82522,5.82604,5.82502,5.82517,14000000.0
2005-02-08 01:55:00,5.82456,5.82595,5.82432,5.82595,18000000.0
2005-02-08 01:56:00,5.82623,5.82623,5.82501,5.82554,8000000.0
2005-02-08 01:57:00,5.82485,5.82596,5.82432,5.82432,13000000.0
2005-02-08 01:58:00,5.8251,5.8251,5.82364,5.82466,11000000.0
2005-02-08 01:59:00,5.8255,5.8255,5.82476,5.82533,11000000.0
2005-02-08 02:00:00,5.82558,5.82637,5.82488,5.82535,16000000.0
2005-02-08 02:01:00,5.82417,5.82604,5.82417,5.82525,21000000.0
2005-02-08 02:02:00,5.82522,5.82541,5.82456,5.82456,10000000.0
2005-02-08 02:03:00,5.82453,5.82511,5.82425,5.82459,8000000.0
2005-02-08 02:04:00,5.82498,5.82505,5.82437,5.82486,14000000.0
2005-02-08 02:05:00,5.82344,5.82441,5.82344,5.8239,14000000.0
2005-02-08 02:06:00,5.82371,5.82376,5.82321,5.82353,15000000.0
2005-02-08 02:07:00,5.82319,5.82391,5.82319,5.82352,10000000.0
2005-02-08 02:08:00,5.82426,5.82453,5.82324,5.82386,16000000.0
2005-02-08 02:09:00,5.82418,5.82418,5.82315,5.82348,18000000.0
2005-02-08 02:10:00,5.8234,5.8237,5.82302,5.82348,16000000.0
2005-02-08 02:11:00,5.82328,5.8235,5.82267,5.82313,14000000.0
2005-02-08 02:12:00,5.82335,5.824,5.82313,5.82353,10000000.0
2005-02-08 02:13:00,5.82352,5.82388,5.82342,5.82371,15000000.0
2005-02-08 02:14:00,5.82359,5.82374,5.82226,5.82278,19000000.0
2005-02-08 02:15:00,5.82355,5.82355,5.82205,5.8222,12000000.0
2005-02-08 02:16:00,5.82252,5.82301,5.82229,5.82273,18000000.0
2005-02-08 02:17:00,5.82275,5.82364,5.82275,5.82315,14000000.0
2005-02-08 02:18:00,5.82324,5.82338,5.82291,5.82308,12000000.0
2005-02-08 02:19:00,5.82281,5.82332,5.82225,5.82332,14000000.0
2005-02-08 02:20:00,5.82272,5.82322,5.822,5.82312,13000000.0
2005-02-08 02:21:00,5.82299,5.82299,5.82193,5.82297,15000000.0
2005-02-08 02:22:00,5.82282,5.82284,5.82176,5.8219,13000000.0
2005-02-08 02:23:00,5.82195,5.8232,5.82195,5.82217,16000000.0
2005-02-08 02:24:00,5.82284,5.82328,5.82261,5.82261,17000000.0
2005-02-08 02:25:00,5.82279,5.82279,5.82223,5.82258,10000000.0
2005-02-08 02:26:00,5.82374,5.82374,5.82301,5.82311,13000000.0
2005-02-08 02:27:00,5.82305,5.82314,5.82248,5.82273,7000000.0
2005-02-08 02:28:00,5.82241,5.82277,5.82233,5.82268,9000000.0
2005-02-08 02:29:00,5.82197,5.82359,5.82174,5.82174,20000000.0
2005-02-08 02:30:00,5.82257,5.82377,5.82257,5.82303,11000000.0
2005-02-08 02:31:00,5.82266,5.82285,5.8219,5.82266,9000000.0
2005-02-08 02:32:00,5.82295,5.82332,5.82252,5.82257,13000000.0
2005-02-08 02:33:00,5.82282,5.82298,5.82196,5.8224,14000000.0
2005-02-08 02:34:00,5.8224,5.82243,5.82107,5.82162,17000000.0
2005-02-08 02:35:00,5.82223,5.82294,5.82118,5.82294,15000000.0
2005-02-08 02:36:00,5.82328,5.82328,5.82184,5.82184,14000000.0
2005-02-08 02:37:00,5.82271,5.82271,5.82037,5.82037,13000000.0
2005-02-08 02:38:00,5.82052,5.82194,5.82052,5.82191,14000000.0
2005-02-08 02:39:00,5.82229,5.82244,5.82181,5.82213,15000000.0
2005-02-08 02:40:00,5.8218,5.82227,5.82163,5.82163,12000000.0
2005-02-08 02:41:00,5.82251,5.82341,5.82222,5.82341,13000000.0
2005-02-08 02:42:00,5.82223,5.82366,5.82223,5.82366,16000000.0
2005-02-08 02:43:00,5.82371,5.82395,5.82304,5.82304,18000000.0
2005-02-08 02:44:00,5.82228,5.82347,5.82228,5.82294,10000000.0
2005-02-08 02:45:00,5.82275,5.82316,5.82189,5.82189,14000000.0
2005-02-08 02:46:00,5.82284,5.82364,5.82224,5.8223,18000000.0
2005-02-08 02:47:00,5.82348,5.82352,5.82269,5.82328,17000000.0
2005-02-08 02:48:00,5.82319,5.82319,5.82205,5.82205,7000000.0
2005-02-08 02:49:00,5.82257,5.82394,5.82257,5.82323,13000000.0
2005-02-08 02:50:00,5.82352,5.82411,5.82289,5.82403,14000000.0
2005-02-08 02:51:00,5.82346,5.8238,5.82297,5.82319,15000000.0
2005-02-08 02:52:00,5.82332,5.82371,5.82291,5.82334,15000000.0
2005-02-08 02:53:00,5.82349,5.8237,5.82312,5.82339,9000000.0
2005-02-08 02:54:00,5.82399,5.82511,5.82352,5.82511,13000000.0
2005-02-08 02:55:00,5.82536,5.82536,5.82443,5.825,11000000.0
2005-02-08 02:56:00,5.82466,5.82574,5.8246,5.82486,18000000.0
2005-02-08 02:57:00,5.82415,5.8257,5.82415,5.82566,13000000.0
2005-02-08 02:58:00,5.82606,5.82681,5.82556,5.82681,9000000.0
2005-02-08 02:59:00,5.82688,5.82688,5.82547,5.82547,14000000.0
2005-02-08 03:00:00,5.82396,5.82502,5.82392,5.82487,11000000.0
2005-02-08 03:01:00,5.82357,5.82443,5.82357,5.82442,11000000.0
2005-02-08 03:02:00,5.82322,5.82416,5.82322,5.82378,11000000.0
2005-02-08 03:03:00,5.82326,5.82326,5.8221,5.82326,23000000.0
2005-02-08 03:04:00,5.82246,5.82297,5.82233,5.82287,11000000.0
2005-02-08 03:05:00,5.82282,5.82335,5.82259,5.82323,17000000.0
2005-02-08 03:06:00,5.82332,5.82406,5.82332,5.82352,9000000.0
2005-02-08 03:07:00,5.82411,5.82411,5.82328,5.82396,15000000.0
2005-02-08 03:08:00,5.82388,5.82388,5.82189,5.82189,12000000.0
2005-02-08 03:09:00,5.82325,5.82391,5.82313,5.82388,15000000.0
2005-02-08 03:10:00,5.82292,5.82335,5.82157,5.82299,19000000.0
2005-02-08 03:11:00,5.82334,5.82334,5.82179,5.82186,15000000.0
2005-02-08 03:12:00,5.82264,5.82297,5.82205,5.82216,18000000.0
2005-02-08 03:13:00,5.82252,5.82262,5.82152,5.82262,18000000.0
2005-02-08 03:14:00,5.82274,5.82402,5.82274,5.82402,10000000.0
2005-02-08 03:15:00,5.82217,5.82268,5.82204,5.82205,7000000.0
2005-02-08 03:16:00,5.82227,5.82227,5.82153,5.82198,8000000.0
2005-02-08 03:17:00,5.82225,5.82236,5.82198,5.8223,10000000.0
2005-02-08 03:18:00,5.82186,5.82201,5.82045,5.82179,15000000.0
2005-02-08 03:19:00,5.8221,5.82241,5.8213,5.82137,10000000.0
2005-02-08 03:20:00,5.82101,5.82171,5.82082,5.82171,16000000.0
2005-02-08 03:21:00,5.82163,5.82241,5.82151,5.8223,11000000.0
2005-02-08 03:22:00,5.82189,5.82204,5.8216,5.82163,10000000.0
2005-02-08 03:23:00,5.8215,5.82192,5.82144,5.8217,12000000.0
2005-02-08 03:24:00,5.82218,5.82261,5.82152,5.82152,13000000.0
2005-02-08 03:25:00,5.82162,5.82267,5.82162,5.82267,11000000.0
2005-02-08 03:26:00,5.82227,5.82265,5.82224,5.8224,13000000.0
2005-02-08 03:27:00,5.82191,5.82302,5.82191,5.82257,14000000.0
2005-02-08 03:28:00,5.82313,5.82401,5.82296,5.82378,18000000.0
2005-02-08 03:29:00,5.82313,5.82397,5.82313,5.82394,15000000.0
2005-02-08 03:30:00,5.82513,5.82513,5.82411,5.82411,10000000.0
2005-02-08 03:31:00,5.82384,5.82435,5.82331,5.82331,13000000.0
2005-02-08 03:32:00,5.8239,5.82446,5.8239,5.82414,16000000.0
2005-02-08 03:33:00,5.82408,5.82521,5.82341,5.82521,13000000.0
2005-02-08 03:34:00,5.82467,5.82467,5.82344,5.82344,16000000.0
2005-02-08 03:35:00,5.82351,5.82563,5.82351,5.82488,10000000.0
2005-02-08 03:36:00,5.8248,5.82529,5.8248,5.82529,11000000.0
2005-02-08 03:37:00,5.8247,5.8247,5.8233,5.8233,13000000.0
2005-02-08 03:38:00,5.82316,5.82512,5.82316,5.82512,13000000.0
2005-02-08 03:39:00,5.82565,5.82565,5.82427,5.82465,13000000.0
2005-02-08 03:40:00,5.8245,5.82462,5.82395,5.82395,12000000.0
2005-02-08 03:41:00,5.82469,5.82503,5.82419,5.82471,16000000.0
2005-02-08 03:42:00,5.82507,5.82573,5.82434,5.82573,21000000.0
2005-02-08 03:43:00,5.82584,5.82584,5.82425,5.8244,18000000.0
2005-02-08 03:44:00,5.82445,5.82611,5.82445,5.8257,15000000.0
2005-02-08 03:45:00,5.82567,5.82597,5.82505,5.82544,9000000.0
2005-02-08 03:46:00,5.82564,5.82568,5.82531,5.82568,8000000.0
2005-02-08 03:47:00,5.82557,5.82588,5.8244,5.8244,11000000.0
2005-02-08 03:48:00,5.82596,5.82615,5.8251,5.82584,9000000.0
2005-02-08 03:49:00,5.8256,5.8256,5.82479,5.82484,16000000.0
2005-02-08 03:50:00,5.82562,5.82583,5.82437,5.8256,19000000.0
2005-02-08 03:51:00,5.82661,5.82703,5.82622,5.82703,9000000.0
2005-02-08 03:52:00,5.82616,5.82747,5.82523,5.82663,19000000.0
2005-02-08 03:53:00,5.82702,5.82745,5.82687,5.82743,10000000.0
2005-02-08 03:54:00,5.82772,5.82802,5.82702,5.82764,17000000.0
2005-02-08 03:55:00,5.82776,5.82785,5.82688,5.82761,16000000.0
2005-02-08 03:56:00,5.82808,5.82867,5.82808,5.82834,7000000.0
2005-02-08 03:57:00,5.82833,5.82833,5.82695,5.82794,11000000.0
2005-02-08 03:58:00,5.82808,5.82826,5.82741,5.82776,12000000.0
2005-02-08 03:59:00,5.82774,5.82793,5.82727,5.82742,17000000.0
2005-02-08 04:00:00,5.8279,5.8279,5.82692,5.82754,12000000.0
2005-02-08 04:01:00,5.82731,5.82803,5.82688,5.82744,16000000.0
2005-02-08 04:02:00,5.82655,5.82803,5.82624,5.82803,14000000.0
2005-02-08 04:03:00,5.82703,5.82773,5.82673,5.82773,12000000.0
2005-02-08 04:04:00,5.8271,5.82861,5.8271,5.82754,16000000.0
2005-02-08 04:05:00,5.82726,5.8278,5.82683,5.8275,13000000.0
2005-02-08 04:06:00,5.82697,5.827,5.82595,5.82688,16000000.0
2005-02-08 04:07:00,5.82732,5.82733,5.82661,5.82707,13000000.0
2005-02-08 04:08:00,5.82712,5.82739,5.8261,5.82738,14000000.0
2005-02-08 04:09:00,5.8279,5.82847,5.82778,5.82797,10000000.0
2005-02-08 04:10:00,5.82732,5.82877,5.82732,5.82798,12000000.0
2005-02-08 04:11:00,5.82796,5.82811,5.8275,5.82763,14000000.0
2005-02-08 04:12:00,5.82817,5.82866,5.82744,5.82866,19000000.0
2005-02-08 04:13:00,5.82867,5.8294,5.82867,5.82936,20000000.0
2005-02-08 04:14:00,5.82956,5.82987,5.82909,5.82958,12000000.0
2005-02-08 04:15:00,5.82936,5.82959,5.82907,5.82928,8000000.0
2005-02-08 04:16:00,5.82943,5.82979,5.82932,5.82948,13000000.0
2005-02-08 04:17:00,5.82966,5.82972,5.82907,5.82946,15000000.0
2005-02-08 04:18:00,5.82815,5.82907,5.82815,5.82893,9000000.0
2005-02-08 04:19:00,5.82845,5.82848,5.82757,5.82768,12000000.0
2005-02-08 04:20:00,5.82721,5.82728,5.82617,5.8268,9000000.0
2005-02-08 04:21:00,5.82738,5.82738,5.8268,5.8268,17000000.0
2005-02-08 04:22:00,5.82621,5.82621,5.82499,5.82549,14000000.0
2005-02-08 04:23:00,5.82559,5.82593,5.82491,5.82491,10000000.0
2005-02-08 04:24:00,5.82483,5.82521,5.82412,5.82466,12000000.0
2005-02-08 04:25:00,5.82627,5.82749,5.82627,5.82716,10000000.0
2005-02-08 04:26:00,5.82663,5.8268,5.82559,5.82664,7000000.0
2005-02-08 04:27:00,5.82664,5.82702,5.826,5.8265,15000000.0
2005-02-08 04:28:00,5.82587,5.82604,5.82513,5.82513,7000000.0
2005-02-08 04:29:00,5.82456,5.82556,5.82456,5.82556,14000000.0
2005-02-08 04:30:00,5.82628,5.82648,5.82584,5.82609,11000000.0
2005-02-08 04:31:00,5.82577,5.82582,5.82454,5.82509,15000000.0
2005-02-08 04:32:00,5.82441,5.82533,5.82441,5.82513,17000000.0
2005-02-08 04:33:00,5.82533,5.82599,5.82502,5.82576,14000000.0
2005-02-08 04:34:00,5.82573,5.82588,5.82474,5.82588,9000000.0
2005-02-08 04:35:00,5.82573,5.82626,5.82521,5.8253,12000000.0
2005-02-08 04:36:00,5.8254,5.82639,5.82521,5.82594,12000000.0
2005-02-08 04:37:00,5.82552,5.82612,5.82459,5.82594,12000000.0
2005-02-08 04:38:00,5.82599,5.82599,5.82561,5.82583,11000000.0
2005-02-08 04:39:00,5.82656,5.82734,5.82585,5.82705,17000000.0
2005-02-08 04:40:00,5.82709,5.82709,5.82528,5.82587,9000000.0
2005-02-08 04:41:00,5.82607,5.82656,5.82555,5.82649,10000000.0
2005-02-08 04:42:00,5.8264,5.8264,5.82579,5.8264,8000000.0
2005-02-08 04:43:00,5.82596,5.82639,5.82524,5.82569,18000000.0
2005-02-08 04:44:00,5.8251,5.82554,5.8251,5.82554,9000000.0
2005-02-08 04:45:00,5.82544,5.82639,5.82447,5.82639,9000000.0
2005-02-08 04:46:00,5.82651,5.82651,5.8251,5.82601,16000000.0
2005-02-08 04:47:00,5.82589,5.82634,5.82541,5.82573,12000000.0
2005-02-08 04:48:00,5.82572,5.82698,5.82572,5.82686,10000000.0
2005-02-08 04:49:00,5.82657,5.82743,5.82657,5.82716,16000000.0
2005-02-08 04:50:00,5.82708,5.82743,5.82655,5.82731,16000000.0
2005-02-08 04:51:00,5.82766,5.82766,5.82595,5.82649,20000000.0
2005-02-08 04:52:00,5.82693,5.82771,5.82628,5.82771,13000000.0
2005-02-08 04:53:00,5.82717,5.82717,5.82606,5.8269,11000000.0
2005-02-08 04:54:00,5.82729,5.82729,5.82602,5.82602,11000000.0
2005-02-08 04:55:00,5.82627,5.82695,5.82561,5.82678,12000000.0
2005-02-08 04:56:00,5.8281,5.8281,5.82783,5.82805,16000000.0
2005-02-08 04:57:00,5.82794,5.82794,5.82654,5.82654,7000000.0
2005-02-08 04:58:00,5.82636,5.82684,5.82569,5.82637,13000000.0
2005-02-08 04:59:00,5.82618,5.82746,5.82571,5.82746,17000000.0
2005-02-08 05:00:00,5.82646,5.82655,5.82551,5.8259,10000000.0
2005-02-08 05:01:00,5.82616,5.82696,5.82575,5.82575,13000000.0
2005-02-08 05:02:00,5.827,5.82731,5.82691,5.82718,18000000.0
2005-02-08 05:03:00,5.82569,5.82609,5.82564,5.826,9000000.0
2005-02-08 05:04:00,5.82529,5.82532,5.82369,5.82369,12000000.0
2005-02-08 05:05:00,5.82541,5.82558,5.82537,5.82537,10000000.0
2005-02-08 05:06:00,5.82462,5.82506,5.82444,5.82444,20000000.0
2005-02-08 05:07:00,5.82564,5.82564,5.82404,5.82471,10000000.0
2005-02-08 05:08:00,5.82461,5.82509,5.8245,5.82455,17000000.0
2005-02-08 05:09:00,5.82609,5.82609,5.82356,5.82462,15000000.0
2005-02-08 05:10:00,5.82343,5.82525,5.82343,5.82525,10000000.0
2005-02-08 05:11:00,5.82564,5.82564,5.82395,5.82431,16000000.0
2005-02-08 05:12:00,5.82441,5.8251,5.82398,5.82398,7000000.0
2005-02-08 05:13:00,5.82515,5.82528,5.82462,5.82495,12000000.0
2005-02-08 05:14:00,5.82464,5.82487,5.8238,5.8238,14000000.0
2005-02-08 05:15:00,5.82423,5.82459,5.82358,5.82411,16000000.0
2005-02-08 05:16:00,5.82395,5.82448,5.8233,5.82414,15000000.0
2005-02-08 05:17:00,5.82452,5.82458,5.82374,5.82383,10000000.0
2005-02-08 05:18:00,5.82382,5.82509,5.82379,5.82509,13000000.0
2005-02-08 05:19:00,5.82501,5.82501,5.82335,5.82335,13000000.0
2005-02-08 05:20:00,5.82474,5.82524,5.82385,5.82524,20000000.0
2005-02-08 05:21:00,5.82523,5.82523,5.8242,5.82466,9000000.0
2005-02-08 05:22:00,5.8244,5.82523,5.82435,5.82523,17000000.0
2005-02-08 05:23:00,5.8241,5.82471,5.82389,5.82389,14000000.0
2005-02-08 05:24:00,5.82391,5.82501,5.82391,5.82501,19000000.0
2005-02-08 05:25:00,5.82456,5.82468,5.82344,5.82468,13000000.0
2005-02-08 05:26:00,5.82439,5.82439,5.82266,5.82402,13000000.0
2005-02-08 05:27:00,5.82494,5.82494,5.82383,5.824,13000000.0
2005-02-08 05:28:00,5.82408,5.82477,5.82378,5.82463,10000000.0
2005-02-08 05:29:00,5.82496,5.82506,5.82431,5.82466,17000000.0
2005-02-08 05:30:00,5.82423,5.82441,5.82351,5.82427,21000000.0
2005-02-08 05:31:00,5.82395,5.82398,5.82283,5.82393,13000000.0
2005-02-08 05:32:00,5.82395,5.8246,5.8238,5.82426,16000000.0
2005-02-08 05:33:00,5.82404,5.82463,5.82362,5.82456,13000000.0
2005-02-08 05:34:00,5.82381,5.82486,5.82355,5.82373,13000000.0
2005-02-08 05:35:00,5.82419,5.82503,5.824,5.82477,14000000.0
2005-02-08 05:36:00,5.82414,5.82431,5.82319,5.82372,18000000.0
2005-02-08 05:37:00,5.82419,5.82419,5.82334,5.82352,12000000.0
2005-02-08 05:38:00,5.8237,5.8243,5.8237,5.82417,13000000.0
2005-02-08 05:39:00,5.82406,5.82477,5.82391,5.82405,21000000.0
2005-02-08 05:40:00,5.8235,5.82354,5.82232,5.82232,14000000.0
2005-02-08 05:41:00,5.82204,5.82331,5.82204,5.82326,13000000.0
2005-02-08 05:42:00,5.82273,5.82341,5.82273,5.82296,8000000.0
2005-02-08 05:43:00,5.82306,5.82347,5.82275,5.82301,13000000.0
2005-02-08 05:44:00,5.82266,5.82331,5.82266,5.82309,13000000.0
2005-02-08 05:45:00,5.82356,5.82383,5.82308,5.82332,24000000.0
2005-02-08 05:46:00,5.82369,5.82369,5.82182,5.82192,14000000.0
2005-02-08 05:47:00,5.82202,5.82328,5.82201,5.82204,11000000.0
2005-02-08 05:48:00,5.82382,5.82382,5.82257,5.82357,18000000.0
2005-02-08 05:49:00,5.82385,5.82414,5.82323,5.82323,10000000.0
2005-02-08 05:50:00,5.82402,5.82402,5.82324,5.82324,10000000.0
2005-02-08 05:51:00,5.82339,5.82409,5.82302,5.82409,11000000.0
2005-02-08 05:52:00,5.82313,5.82405,5.82278,5.82405,19000000.0
2005-02-08 05:53:00,5.82265,5.82322,5.82217,5.82217,15000000.0
2005-02-08 05:54:00,5.82321,5.82354,5.82281,5.82349,7000000.0
2005-02-08 05:55:00,5.82346,5.82429,5.82257,5.82429,12000000.0
2005-02-08 05:56:00,5.82346,5.82462,5.82346,5.82462,16000000.0
2005-02-08 05:57:00,5.8247,5.8247,5.82348,5.82348,11000000.0
2005-02-08 05:58:00,5.82382,5.824,5.82222,5.82222,22000000.0
2005-02-08 05:59:00,5.82353,5.82417,5.82301,5.82417,9000000.0
2005-02-08 06:00:00,5.8239,5.8239,5.82167,5.82361,17000000.0
2005-02-08 06:01:00,5.82359,5.824,5.8232,5.8238,18000000.0
2005-02-08 06:02:00,5.82312,5.82365,5.82202,5.82266,18000000.0
2005-02-08 06:03:00,5.82328,5.8233,5.82214,5.8233,16000000.0
2005-02-08 06:04:00,5.82327,5.82369,5.82243,5.82292,8000000.0
2005-02-08 06:05:00,5.82249,5.82307,5.82233,5.82303,10000000.0
2005-02-08 06:06:00,5.82304,5.82345,5.82276,5.82276,27000000.0
2005-02-08 06:07:00,5.82359,5.82439,5.82323,5.82403,17000000.0
2005-02-08 06:08:00,5.82405,5.8251,5.82405,5.82484,14000000.0
2005-02-08 06:09:00,5.82372,5.82399,5.82341,5.82396,13000000.0
2005-02-08 06:10:00,5.82528,5.82553,5.82524,5.8254,14000000.0
2005-02-08 06:11:00,5.82478,5.82489,5.82385,5.8244,16000000.0
2005-02-08 06:12:00,5.82424,5.82494,5.82306,5.82486,17000000.0
2005-02-08 06:13:00,5.82451,5.82477,5.8236,5.82477,14000000.0
2005-02-08 06:14:00,5.82442,5.82461,5.82357,5.82439,12000000.0
2005-02-08 06:15:00,5.82441,5.82476,5.82402,5.82457,13000000.0
2005-02-08 06:16:00,5.82454,5.8249,5.82406,5.82489,14000000.0
2005-02-08 06:17:00,5.82456,5.82514,5.82433,5.82494,11000000.0
2005-02-08 06:18:00,5.82479,5.82498,5.82408,5.82486,12000000.0
2005-02-08 06:19:00,5.82429,5.82469,5.82357,5.82457,19000000.0
2005-02-08 06:20:00,5.82461,5.82562,5.82461,5.82524,11000000.0
2005-02-08 06:21:00,5.82392,5.82544,5.82392,5.82514,9000000.0
2005-02-08 06:22:00,5.82522,5.82597,5.82474,5.82503,22000000.0
2005-02-08 06:23:00,5.82492,5.8252,5.8239,5.8245,18000000.0
2005-02-08 06:24:00,5.82551,5.82551,5.82401,5.82492,8000000.0
2005-02-08 06:25:00,5.82568,5.82628,5.82531,5.82628,9000000.0
2005-02-08 06:26:00,5.82658,5.82658,5.82548,5.82633,13000000.0
2005-02-08 06:27:00,5.82718,5.82718,5.82613,5.82708,15000000.0
2005-02-08 06:28:00,5.8272,5.82768,5.82673,5.82699,18000000.0
2005-02-08 06:29:00,5.82676,5.82729,5.82667,5.82676,16000000.0
2005-02-08 06:30:00,5.82537,5.82684,5.82537,5.82684,10000000.0
2005-02-08 06:31:00,5.82741,5.82741,5.8256,5.8256,13000000.0
2005-02-08 06:32:00,5.82625,5.82664,5.82563,5.82664,10000000.0
2005-02-08 06:33:00,5.82667,5.82667,5.82555,5.82575,10000000.0
2005-02-08 06:34:00,5.82544,5.8257,5.82463,5.82506,15000000.0
2005-02-08 06:35:00,5.82469,5.82549,5.82465,5.82507,13000000.0
2005-02-08 06:36:00,5.82535,5.82606,5.82506,5.82596,23000000.0
2005-02-08 06:37:00,5.82608,5.82697,5.82573,5.82627,11000000.0
2005-02-08 06:38:00,5.82633,5.82633,5.82501,5.82603,17000000.0
2005-02-08 06:39:00,5.82639,5.82654,5.82585,5.82629,8000000.0
2005-02-08 06:40:00,5.8258,5.82683,5.8258,5.82683,15000000.0
2005-02-08 06:41:00,5.82569,5.82692,5.82569,5.82604,15000000.0
2005-02-08 06:42:00,5.82447,5.82563,5.82447,5.82563,16000000.0
2005-02-08 06:43:00,5.82593,5.82634,5.82572,5.8258,12000000.0
2005-02-08 06:44:00,5.82589,5.82668,5.82539,5.82568,13000000.0
2005-02-08 06:45:00,5.82584,5.82641,5.82549,5.82549,14000000.0
2005-02-08 06:46:00,5.8258,5.8258,5.8247,5.82503,12000000.0
2005-02-08 06:47:00,5.82687,5.82724,5.82687,5.82724,11000000.0
2005-02-08 06:48:00,5.82689,5.82689,5.82514,5.82514,15000000.0
2005-02-08 06:49:00,5.82601,5.82601,5.82399,5.82452,17000000.0
2005-02-08 06:50:00,5.8253,5.82583,5.82481,5.82573,13000000.0
2005-02-08 06:51:00,5.82537,5.82598,5.82534,5.82583,8000000.0
2005-02-08 06:52:00,5.82613,5.8268,5.82585,5.82585,14000000.0
2005-02-08 06:53:00,5.82705,5.82705,5.82629,5.82674,13000000.0
2005-02-08 06:54:00,5.82626,5.82626,5.82537,5.82582,8000000.0
2005-02-08 06:55:00,5.8263,5.82633,5.82549,5.82633,10000000.0
2005-02-08 06:56:00,5.82661,5.82701,5.82621,5.82669,11000000.0
2005-02-08 06:57:00,5.82626,5.82626,5.82531,5.82583,17000000.0
2005-02-08 06:58:00,5.82594,5.82618,5.82487,5.82613,12000000.0
2005-02-08 06:59:00,5.82587,5.82661,5.82496,5.82584,14000000.0
2005-02-08 07:00:00,5.8245,5.82526,5.82434,5.82507,11000000.0
2005-02-08 07:01:00,5.8252,5.82533,5.82507,5.8251,10000000.0
2005-02-08 07:02:00,5.82607,5.82607,5.82472,5.82527,14000000.0
2005-02-08 07:03:00,5.82484,5.82502,5.82457,5.82496,7000000.0
2005-02-08 07:04:00,5.82513,5.8261,5.82513,5.82547,16000000.0
2005-02-08 07:05:00,5.82507,5.82586,5.82452,5.82493,15000000.0
2005-02-08 07:06:00,5.82445,5.82478,5.82382,5.82453,16000000.0
2005-02-08 07:07:00,5.82482,5.82502,5.82441,5.82494,12000000.0
2005-02-08 07:08:00,5.82463,5.82588,5.82462,5.8257,8000000.0
2005-02-08 07:09:00,5.8254,5.82572,5.82436,5.82436,8000000.0
2005-02-08 07:10:00,5.82377,5.82562,5.82377,5.82517,16000000.0
2005-02-08 07:11:00,5.82548,5.82548,5.82449,5.82449,17000000.0
2005-02-08 07:12:00,5.8257,5.82647,5.82533,5.82646,20000000.0
2005-02-08 07:13:00,5.82659,5.82665,5.82574,5.82665,18000000.0
2005-02-08 07:14:00,5.82623,5.82623,5.82472,5.82538,11000000.0
2005-02-08 07:15:00,5.82542,5.82561,5.82464,5.82513,18000000.0
2005-02-08 07:16:00,5.82561,5.82601,5.82484,5.82511,18000000.0
2005-02-08 07:17:00,5.82574,5.82574,5.82462,5.82524,12000000.0
2005-02-08 07:18:00,5.82626,5.82626,5.82514,5.82529,18000000.0
2005-02-08 07:19:00,5.82496,5.82496,5.82343,5.82421,14000000.0
2005-02-08 07:20:00,5.82444,5.82475,5.82416,5.82475,18000000.0
2005-02-08 07:21:00,5.82457,5.8248,5.82405,5.82439,13000000.0
2005-02-08 07:22:00,5.82493,5.82493,5.82414,5.8248,14000000.0
2005-02-08 07:23:00,5.82497,5.82497,5.82386,5.82398,15000000.0
2005-02-08 07:24:00,5.82452,5.82471,5.82342,5.82434,16000000.0
2005-02-08 07:25:00,5.82397,5.82473,5.82319,5.82419,15000000.0
2005-02-08 07:26:00,5.82434,5.82506,5.82339,5.82441,13000000.0
2005-02-08 07:27:00,5.82479,5.82491,5.82399,5.82491,12000000.0
2005-02-08 07:28:00,5.82482,5.82503,5.82411,5.82485,22000000.0
2005-02-08 07:29:00,5.82573,5.82596,5.82484,5.82531,16000000.0
2005-02-08 07:30:00,5.82617,5.82617,5.8254,5.8254,14000000.0
2005-02-08 07:31:00,5.82537,5.82557,5.82491,5.82517,13000000.0
2005-02-08 07:32:00,5.82538,5.82538,5.8244,5.82533,9000000.0
2005-02-08 07:33:00,5.82536,5.82672,5.82499,5.82672,7000000.0
2005-02-08 07:34:00,5.82591,5.82726,5.82581,5.82726,18000000.0
2005-02-08 07:35:00,5.82592,5.82602,5.82543,5.82562,9000000.0
2005-02-08 07:36:00,5.82578,5.82654,5.82578,5.8265,13000000.0
2005-02-08 07:37:00,5.82666,5.82694,5.8262,5.8262,11000000.0
2005-02-08 07:38:00,5.82688,5.8272,5.82617,5.82653,11000000.0
2005-02-08 07:39:00,5.8264,5.82653,5.82542,5.82619,19000000.0
2005-02-08 07:40:00,5.82557,5.82607,5.82526,5.82566,11000000.0
2005-02-08 07:41:00,5.82628,5.82687,5.82605,5.82605,7000000.0
2005-02-08 07:42:00,5.82586,5.82632,5.82542,5.82613,13000000.0
2005-02-08 07:43:00,5.82565,5.82616,5.8254,5.82569,14000000.0
2005-02-08 07:44:00,5.82704,5.82704,5.8257,5.82638,10000000.0
2005-02-08 07:45:00,5.8255,5.82555,5.82441,5.82466,8000000.0
2005-02-08 07:46:00,5.82442,5.82491,5.82361,5.82466,13000000.0
2005-02-08 07:47:00,5.82475,5.8257,5.82475,5.82508,15000000.0
2005-02-08 07:48:00,5.82517,5.82517,5.82416,5.82466,13000000.0
2005-02-08 07:49:00,5.8249,5.82537,5.82432,5.82537,10000000.0
2005-02-08 07:50:00,5.8255,5.82564,5.82448,5.82509,17000000.0
2005-02-08 07:51:00,5.82537,5.82589,5.8248,5.8248,16000000.0
2005-02-08 07:52:00,5.82545,5.82545,5.82439,5.82504,13000000.0
2005-02-08 07:53:00,5.82549,5.82578,5.82472,5.82578,10000000.0
2005-02-08 07:54:00,5.82575,5.82645,5.82571,5.82607,11000000.0
2005-02-08 07:55:00,5.82618,5.82666,5.8254,5.826,12000000.0
2005-02-08 07:56:00,5.8263,5.82641,5.82531,5.82563,13000000.0
2005-02-08 07:57:00,5.82496,5.82496,5.82424,5.82441,8000000.0
2005-02-08 07:58:00,5.82495,5.82543,5.82438,5.82543,14000000.0
2005-02-08 07:59:00,5.82495,5.82514,5.82433,5.82493,15000000.0
2005-02-08 08:00:00,5.82511,5.82655,5.82511,5.82655,10000000.0
2005-02-08 08:01:00,5.82621,5.82621,5.82481,5.82507,13000000.0
2005-02-08 08:02:00,5.82542,5.82558,5.82506,5.82506,14000000.0
2005-02-08 08:03:00,5.82529,5.8262,5.82498,5.8262,12000000.0
2005-02-08 08:04:00,5.82631,5.82631,5.82443,5.82475,16000000.0
2005-02-08 08:05:00,5.82465,5.82477,5.82426,5.8245,14000000.0
2005-02-08 08:06:00,5.82465,5.82475,5.8236,5.82426,19000000.0
2005-02-08 08:07:00,5.82527,5.82527,5.82345,5.82478,19000000.0
2005-02-08 08:08:00,5.82425,5.82477,5.82358,5.82389,11000000.0
2005-02-08 08:09:00,5.82514,5.82514,5.82417,5.82464,10000000.0
2005-02-08 08:10:00,5.82368,5.82495,5.82368,5.82495,16000000.0
2005-02-08 08:11:00,5.82349,5.82458,5.82349,5.82403,9000000.0
2005-02-08 08:12:00,5.82373,5.82373,5.82295,5.82355,10000000.0
2005-02-08 08:13:00,5.82346,5.82421,5.82309,5.82421,11000000.0
2005-02-08 08:14:00,5.82256,5.82462,5.82256,5.82462,12000000.0
2005-02-08 08:15:00,5.82398,5.82474,5.82382,5.82406,15000000.0
2005-02-08 08:16:00,5.82349,5.82359,5.82246,5.8227,14000000.0
2005-02-08 08:17:00,5.82244,5.82345,5.8223,5.82345,10000000.0
2005-02-08 08:18:00,5.82333,5.82333,5.82259,5.82275,9000000.0
2005-02-08 08:19:00,5.8237,5.82389,5.8226,5.8226,11000000.0
2005-02-08 08:20:00,5.82226,5.82253,5.82154,5.82206,11000000.0
2005-02-08 08:21:00,5.82271,5.82271,5.82165,5.82264,20000000.0
2005-02-08 08:22:00,5.82244,5.82256,5.82192,5.82219,8000000.0
2005-02-08 08:23:00,5.82163,5.82246,5.82086,5.82246,12000000.0
2005-02-08 08:24:00,5.82228,5.82249,5.82169,5.82169,13000000.0
2005-02-08 08:25:00,5.82184,5.82251,5.8218,5.8221,12000000.0
2005-02-08 08:26:00,5.82232,5.82267,5.82209,5.82267,13000000.0
2005-02-08 08:27:00,5.82226,5.82294,5.82172,5.82294,11000000.0
2005-02-08 08:28:00,5.82264,5.82284,5.82201,5.8221,8000000.0
2005-02-08 08:29:00,5.82339,5.82339,5.82175,5.82256,12000000.0
2005-02-08 08:30:00,5.8222,5.82288,5.82178,5.82213,11000000.0
2005-02-08 08:31:00,5.82202,5.82249,5.8217,5.8217,10000000.0
2005-02-08 08:32:00,5.8219,5.82227,5.82147,5.82218,13000000.0
2005-02-08 08:33:00,5.82207,5.82325,5.82207,5.82325,11000000.0
2005-02-08 08:34:00,5.82217,5.82265,5.82173,5.82257,17000000.0
2005-02-08 08:35:00,5.82263,5.8227,5.82182,5.82193,11000000.0
2005-02-08 08:36:00,5.82179,5.8223,5.82176,5.82202,10000000.0
2005-02-08 08:37:00,5.8222,5.82238,5.82196,5.8222,9000000.0
2005-02-08 08:38:00,5.82139,5.82263,5.82126,5.82238,18000000.0
2005-02-08 08:39:00,5.82237,5.82238,5.82152,5.82231,8000000.0
2005-02-08 08:40:00,5.82205,5.82239,5.82183,5.82233,7000000.0
2005-02-08 08:41:00,5.82204,5.82204,5.82104,5.82168,16000000.0
2005-02-08 08:42:00,5.82287,5.82287,5.82195,5.82216,14000000.0
2005-02-08 08:43:00,5.82167,5.82281,5.82167,5.82229,12000000.0
2005-02-08 08:44:00,5.82248,5.82252,5.82221,5.82224,9000000.0
2005-02-08 08:45:00,5.82243,5.82336,5.82205,5.82305,18000000.0
2005-02-08 08:46:00,5.82314,5.82344,5.8226,5.82343,14000000.0
2005-02-08 08:47:00,5.82334,5.82373,5.82249,5.82326,18000000.0
2005-02-08 08:48:00,5.82392,5.8249,5.8236,5.82486,12000000.0
2005-02-08 08:49:00,5.82462,5.8252,5.82456,5.82456,14000000.0
2005-02-08 08:50:00,5.82382,5.82426,5.82343,5.82357,16000000.0
2005-02-08 08:51:00,5.82329,5.82454,5.82324,5.824,21000000.0
2005-02-08 08:52:00,5.82322,5.82322,5.82137,5.82137,20000000.0
2005-02-08 08:53:00,5.82258,5.82351,5.82251,5.82351,7000000.0
2005-02-08 08:54:00,5.82362,5.82477,5.82318,5.82477,17000000.0
2005-02-08 08:55:00,5.82417,5.82538,5.82373,5.82538,12000000.0
2005-02-08 08:56:00,5.8252,5.82571,5.82468,5.82524,17000000.0
2005-02-08 08:57:00,5.82527,5.82591,5.8244,5.82591,16000000.0
2005-02-08 08:58:00,5.82564,5.82686,5.82551,5.8261,12000000.0
2005-02-08 08:59:00,5.82648,5.82721,5.82611,5.82647,13000000.0
2005-02-08 09:00:00,5.82691,5.82691,5.82564,5.82592,17000000.0
2005-02-08 09:01:00,5.82571,5.82605,5.82528,5.82554,13000000.0
2005-02-08 09:02:00,5.82477,5.82538,5.82471,5.82473,8000000.0
2005-02-08 09:03:00,5.82543,5.82589,5.82508,5.82561,16000000.0
2005-02-08 09:04:00,5.82535,5.82673,5.82532,5.82673,8000000.0
2005-02-08 09:05:00,5.82691,5.82742,5.82631,5.82684,11000000.0
2005-02-08 09:06:00,5.82702,5.82764,5.82671,5.82671,10000000.0
2005-02-08 09:07:00,5.82758,5.82758,5.82535,5.82626,10000000.0
2005-02-08 09:08:00,5.82634,5.82736,5.82626,5.82723,19000000.0
2005-02-08 09:09:00,5.82701,5.82769,5.827,5.82714,16000000.0
2005-02-08 09:10:00,5.82633,5.82781,5.82626,5.82731,8000000.0
2005-02-08 09:11:00,5.82737,5.82781,5.82698,5.82767,11000000.0
2005-02-08 09:12:00,5.82672,5.8281,5.82672,5.82743,16000000.0
2005-02-08 09:13:00,5.82818,5.82823,5.82721,5.8276,15000000.0
2005-02-08 09:14:00,5.82702,5.82702,5.8252,5.8252,17000000.0
2005-02-08 09:15:00,5.82524,5.82581,5.82509,5.82542,12000000.0
2005-02-08 09:16:00,5.82552,5.82552,5.82393,5.82428,14000000.0
2005-02-08 09:17:00,5.82433,5.82433,5.82329,5.82417,14000000.0
2005-02-08 09:18:00,5.82437,5.82525,5.82427,5.82501,18000000.0
2005-02-08 09:19:00,5.82531,5.82531,5.82401,5.82428,14000000.0
2005-02-08 09:20:00,5.82447,5.82489,5.82357,5.82357,18000000.0
2005-02-08 09:21:00,5.82435,5.82457,5.82372,5.82384,17000000.0
2005-02-08 09:22:00,5.82468,5.82483,5.82374,5.82379,13000000.0
2005-02-08 09:23:00,5.82387,5.82421,5.82311,5.82311,12000000.0
2005-02-08 09:24:00,5.82265,5.82337,5.82209,5.82317,14000000.0
2005-02-08 09:25:00,5.82299,5.82341,5.82264,5.8233,9000000.0
2005-02-08 09:26:00,5.82203,5.82307,5.82203,5.82276,13000000.0
2005-02-08 09:27:00,5.82116,5.82335,5.82116,5.82235,13000000.0
2005-02-08 09:28:00,5.82218,5.82267,5.82153,5.82255,19000000.0
2005-02-08 09:29:00,5.82308,5.82355,5.82257,5.82355,14000000.0
2005-02-08 09:30:00,5.82312,5.82358,5.82257,5.82336,15000000.0
2005-02-08 09:31:00,5.82372,5.82372,5.82222,5.82285,11000000.0
2005-02-08 09:32:00,5.82248,5.82271,5.82086,5.8223,16000000.0
2005-02-08 09:33:00,5.82258,5.82262,5.82204,5.82236,9000000.0
2005-02-08 09:34:00,5.82272,5.82272,5.82147,5.82172,18000000.0
2005-02-08 09:35:00,5.822,5.82235,5.82158,5.82167,14000000.0
2005-02-08 09:36:00,5.82097,5.82199,5.82097,5.8218,16000000.0
2005-02-08 09:37:00,5.82047,5.82227,5.82047,5.82227,20000000.0
2005-02-08 09:38:00,5.82293,5.82314,5.82236,5.82266,19000000.0
2005-02-08 09:39:00,5.82295,5.82368,5.82275,5.82326,16000000.0
2005-02-08 09:40:00,5.82277,5.82342,5.82244,5.82296,12000000.0
2005-02-08 09:41:00,5.82276,5.82456,5.82276,5.82391,18000000.0
2005-02-08 09:42:00,5.82385,5.82411,5.82302,5.8241,16000000.0
2005-02-08 09:43:00,5.82282,5.82413,5.82282,5.82407,15000000.0
2005-02-08 09:44:00,5.82357,5.8237,5.82323,5.82343,13000000.0
2005-02-08 09:45:00,5.82358,5.82358,5.82175,5.82259,13000000.0
2005-02-08 09:46:00,5.82333,5.82353,5.82277,5.82309,17000000.0
2005-02-08 09:47:00,5.8225,5.82269,5.82155,5.82155,13000000.0
2005-02-08 09:48:00,5.82185,5.82262,5.82116,5.82116,16000000.0
2005-02-08 09:49:00,5.82192,5.82295,5.82192,5.82241,17000000.0
2005-02-08 09:50:00,5.82209,5.82365,5.82209,5.82365,12000000.0
2005-02-08 09:51:00,5.82325,5.8236,5.82293,5.82303,16000000.0
2005-02-08 09:52:00,5.82322,5.82409,5.82322,5.82377,16000000.0
2005-02-08 09:53:00,5.82372,5.82475,5.82342,5.82464,15000000.0
2005-02-08 09:54:00,5.82355,5.82484,5.82355,5.82457,15000000.0
2005-02-08 09:55:00,5.82424,5.82455,5.82359,5.82411,15000000.0
2005-02-08 09:56:00,5.82387,5.82462,5.82334,5.8245,17000000.0
2005-02-08 09:57:00,5.8245,5.82468,5.82344,5.82366,12000000.0
2005-02-08 09:58:00,5.82475,5.82536,5.82428,5.82465,14000000.0
2005-02-08 09:59:00,5.82416,5.82455,5.82379,5.82394,10000000.0
2005-02-08 10:00:00,5.82429,5.82433,5.82329,5.82338,11000000.0
2005-02-08 10:01:00,5.82309,5.82375,5.82273,5.82273,24000000.0
2005-02-08 10:02:00,5.82345,5.82366,5.82252,5.82318,14000000.0
2005-02-08 10:03:00,5.82379,5.82466,5.8234,5.8234,16000000.0
2005-02-08 10:04:00,5.82376,5.82415,5.82278,5.82278,10000000.0
2005-02-08 10:05:00,5.82442,5.82457,5.82403,5.8242,10000000.0
2005-02-08 10:06:00,5.82346,5.82421,5.82328,5.82416,9000000.0
2005-02-08 10:07:00,5.82388,5.82451,5.82276,5.82451,11000000.0
2005-02-08 10:08:00,5.82333,5.82333,5.82224,5.82306,9000000.0
2005-02-08 10:09:00,5.82272,5.82308,5.82189,5.82222,11000000.0
2005-02-08 10:10:00,5.82107,5.8221,5.82101,5.822,15000000.0
2005-02-08 10:11:00,5.8214,5.82277,5.8214,5.82236,16000000.0
2005-02-08 10:12:00,5.82218,5.82313,5.82218,5.82253,19000000.0
2005-02-08 10:13:00,5.82249,5.823,5.8223,5.82247,9000000.0
2005-02-08 10:14:00,5.82291,5.823,5.82251,5.82281,11000000.0
2005-02-08 10:15:00,5.82263,5.82314,5.82248,5.82295,8000000.0
2005-02-08 10:16:00,5.82315,5.82371,5.82287,5.82314,17000000.0
2005-02-08 10:17:00,5.82334,5.82413,5.82288,5.82349,16000000.0
2005-02-08 10:18:00,5.82286,5.82337,5.82215,5.82337,16000000.0
2005-02-08 10:19:00,5.82287,5.82337,5.82242,5.82316,17000000.0
2005-02-08 10:20:00,5.82328,5.82412,5.82301,5.82366,16000000.0
2005-02-08 10:21:00,5.82382,5.82483,5.8236,5.82483,7000000.0
2005-02-08 10:22:00,5.82488,5.82554,5.8247,5.82486,10000000.0
2005-02-08 10:23:00,5.82437,5.82503,5.82343,5.82413,14000000.0
2005-02-08 10:24:00,5.82384,5.82411,5.82293,5.82338,13000000.0
2005-02-08 10:25:00,5.82298,5.82326,5.82277,5.82279,12000000.0
2005-02-08 10:26:00,5.82252,5.82282,5.822,5.82272,11000000.0
2005-02-08 10:27:00,5.82272,5.82272,5.82165,5.82217,13000000.0
2005-02-08 10:28:00,5.82186,5.82275,5.82154,5.82226,13000000.0
2005-02-08 10:29:00,5.82274,5.82354,5.82251,5.82307,11000000.0
2005-02-08 10:30:00,5.82393,5.82478,5.82356,5.8247,9000000.0
2005-02-08 10:31:00,5.82434,5.82463,5.82321,5.82375,16000000.0
2005-02-08 10:32:00,5.82458,5.82458,5.82343,5.82381,9000000.0
2005-02-08 10:33:00,5.8238,5.82414,5.82275,5.82385,12000000.0
2005-02-08 10:34:00,5.82382,5.82395,5.8233,5.82365,11000000.0
2005-02-08 10:35:00,5.82345,5.82345,5.82201,5.82237,17000000.0
2005-02-08 10:36:00,5.82252,5.82273,5.82217,5.82236,10000000.0
2005-02-08 10:37:00,5.82216,5.82216,5.81965,5.82038,15000000.0
2005-02-08 10:38:00,5.81986,5.82028,5.81851,5.81895,17000000.0
2005-02-08 10:39:00,5.8188,5.81961,5.81842,5.8186,13000000.0
2005-02-08 10:40:00,5.81853,5.81932,5.81832,5.8192,10000000.0
2005-02-08 10:41:00,5.81932,5.81943,5.81854,5.81897,15000000.0
2005-02-08 10:42:00,5.81819,5.81906,5.81796,5.81906,12000000.0
2005-02-08 10:43:00,5.8186,5.81927,5.81733,5.81803,13000000.0
2005-02-08 10:44:00,5.81777,5.81838,5.81777,5.81798,12000000.0
2005-02-08 10:45:00,5.81791,5.81899,5.81791,5.81815,13000000.0
2005-02-08 10:46:00,5.81812,5.81885,5.81788,5.81827,13000000.0
2005-02-08 10:47:00,5.81865,5.81948,5.81865,5.81939,7000000.0
2005-02-08 10:48:00,5.81898,5.8194,5.81776,5.81836,12000000.0
2005-02-08 10:49:00,5.81841,5.81958,5.81813,5.81958,10000000.0
2005-02-08 10:50:00,5.81963,5.82015,5.81897,5.82015,14000000.0
2005-02-08 10:51:00,5.82093,5.82096,5.82014,5.82017,11000000.0
2005-02-08 10:52:00,5.81978,5.82106,5.81953,5.82026,20000000.0
2005-02-08 10:53:00,5.82043,5.82043,5.81961,5.81998,9000000.0
2005-02-08 10:54:00,5.81966,5.82011,5.81835,5.81835,18000000.0
2005-02-08 10:55:00,5.81696,5.81868,5.81696,5.81868,10000000.0
2005-02-08 10:56:00,5.8194,5.8194,5.81832,5.81884,11000000.0
2005-02-08 10:57:00,5.81759,5.81945,5.81759,5.81895,8000000.0
2005-02-08 10:58:00,5.8194,5.82012,5.81934,5.81961,10000000.0
2005-02-08 10:59:00,5.81953,5.81986,5.81853,5.81974,10000000.0
2005-02-08 11:00:00,5.8197,5.81988,5.81895,5.81895,15000000.0
2005-02-08 11:01:00,5.81993,5.81993,5.8182,5.81866,12000000.0
2005-02-08 11:02:00,5.81936,5.81936,5.81817,5.81838,8000000.0
2005-02-08 11:03:00,5.81838,5.81863,5.81788,5.81846,11000000.0
2005-02-08 11:04:00,5.81806,5.81908,5.81777,5.81908,15000000.0
2005-02-08 11:05:00,5.81858,5.81897,5.81804,5.81864,17000000.0
2005-02-08 11:06:00,5.81851,5.81915,5.81829,5.81915,12000000.0
2005-02-08 11:07:00,5.81889,5.81904,5.81793,5.81793,11000000.0
2005-02-08 11:08:00,5.81822,5.81922,5.81822,5.81871,22000000.0
2005-02-08 11:09:00,5.81933,5.81988,5.81894,5.81969,9000000.0
2005-02-08 11:10:00,5.81993,5.82062,5.81949,5.81969,16000000.0
2005-02-08 11:11:00,5.82022,5.82063,5.81977,5.82045,7000000.0
2005-02-08 11:12:00,5.82023,5.82231,5.82023,5.82203,15000000.0
2005-02-08 11:13:00,5.82202,5.82348,5.8213,5.82348,11000000.0
2005-02-08 11:14:00,5.82369,5.82403,5.8226,5.82369,18000000.0
2005-02-08 11:15:00,5.82393,5.82395,5.8232,5.82372,11000000.0
2005-02-08 11:16:00,5.82293,5.82374,5.82213,5.82349,13000000.0
2005-02-08 11:17:00,5.82316,5.82316,5.82168,5.82245,13000000.0
2005-02-08 11:18:00,5.82273,5.82273,5.82194,5.82234,9000000.0
2005-02-08 11:19:00,5.82292,5.82346,5.82207,5.82333,17000000.0
2005-02-08 11:20:00,5.82274,5.82331,5.82215,5.82311,14000000.0
2005-02-08 11:21:00,5.82391,5.82479,5.82346,5.82434,14000000.0
2005-02-08 11:22:00,5.82481,5.82539,5.8241,5.82476,22000000.0
2005-02-08 11:23:00,5.82477,5.82538,5.8247,5.8248,8000000.0
2005-02-08 11:24:00,5.82502,5.82536,5.82451,5.82518,18000000.0
2005-02-08 11:25:00,5.82527,5.82562,5.82497,5.82531,9000000.0
2005-02-08 11:26:00,5.82488,5.82554,5.82448,5.82548,15000000.0
2005-02-08 11:27:00,5.82469,5.82501,5.82364,5.82364,10000000.0
2005-02-08 11:28:00,5.82501,5.82539,5.82398,5.82518,13000000.0
2005-02-08 11:29:00,5.82488,5.82564,5.82467,5.82529,17000000.0
2005-02-08 11:30:00,5.82456,5.82528,5.82433,5.82484,13000000.0
2005-02-08 11:31:00,5.82449,5.82496,5.82413,5.82496,12000000.0
2005-02-08 11:32:00,5.82345,5.82427,5.82345,5.82354,20000000.0
2005-02-08 11:33:00,5.82331,5.82388,5.82252,5.82311,16000000.0
2005-02-08 11:34:00,5.82255,5.82322,5.82231,5.82281,13000000.0
2005-02-08 11:35:00,5.8225,5.82348,5.82221,5.82258,14000000.0
2005-02-08 11:36:00,5.82231,5.82276,5.8218,5.82215,11000000.0
2005-02-08 11:37:00,5.82147,5.82168,5.8208,5.8208,16000000.0
2005-02-08 11:38:00,5.82145,5.82157,5.82089,5.82135,8000000.0
2005-02-08 11:39:00,5.82121,5.82161,5.82054,5.82161,11000000.0
2005-02-08 11:40:00,5.82189,5.82264,5.82169,5.82243,12000000.0
2005-02-08 11:41:00,5.82243,5.82254,5.82177,5.82248,10000000.0
2005-02-08 11:42:00,5.82228,5.82322,5.82194,5.82312,10000000.0
2005-02-08 11:43:00,5.82419,5.82431,5.82328,5.82384,17000000.0
2005-02-08 11:44:00,5.82349,5.82387,5.82235,5.82387,15000000.0
2005-02-08 11:45:00,5.82396,5.82441,5.82371,5.82416,16000000.0
2005-02-08 11:46:00,5.82388,5.82392,5.8234,5.82374,7000000.0
2005-02-08 11:47:00,5.82375,5.82402,5.82271,5.82376,16000000.0
2005-02-08 11:48:00,5.82406,5.82406,5.82327,5.82391,13000000.0
2005-02-08 11:49:00,5.82442,5.82442,5.82364,5.82417,10000000.0
2005-02-08 11:50:00,5.8249,5.82554,5.82479,5.82493,12000000.0
2005-02-08 11:51:00,5.82442,5.8254,5.82394,5.82394,14000000.0
2005-02-08 11:52:00,5.82437,5.82506,5.82333,5.82348,18000000.0
2005-02-08 11:53:00,5.82397,5.82519,5.82347,5.82431,16000000.0
2005-02-08 11:54:00,5.82286,5.82478,5.82286,5.82478,8000000.0
2005-02-08 11:55:00,5.82343,5.82426,5.82309,5.8234,8000000.0
2005-02-08 11:56:00,5.82246,5.82422,5.82246,5.82422,8000000.0
2005-02-08 11:57:00,5.8241,5.82498,5.8241,5.82461,11000000.0
2005-02-08 11:58:00,5.8255,5.82562,5.8245,5.82554,14000000.0
2005-02-08 11:59:00,5.82503,5.82509,5.82395,5.82509,11000000.0
2005-02-08 12:00:00,5.82483,5.82548,5.82483,5.82548,15000000.0
2005-02-08 12:01:00,5.82558,5.82678,5.82536,5.82648,13000000.0
2005-02-08 12:02:00,5.82645,5.82762,5.82607,5.82762,15000000.0
2005-02-08 12:03:00,5.82731,5.82789,5.8271,5.82782,11000000.0
2005-02-08 12:04:00,5.827,5.82754,5.82652,5.82732,9000000.0
2005-02-08 12:05:00,5.8272,5.8272,5.82578,5.82659,9000000.0
2005-02-08 12:06:00,5.82638,5.82785,5.82596,5.82779,15000000.0
2005-02-08 12:07:00,5.82857,5.82959,5.82837,5.82959,11000000.0
2005-02-08 12:08:00,5.82945,5.82983,5.8288,5.82927,8000000.0
2005-02-08 12:09:00,5.82983,5.83014,5.82886,5.8294,18000000.0
2005-02-08 12:10:00,5.83002,5.83062,5.82942,5.82982,14000000.0
2005-02-08 12:11:00,5.82954,5.8296,5.82837,5.82899,9000000.0
2005-02-08 12:12:00,5.82928,5.82989,5.82829,5.82989,18000000.0
2005-02-08 12:13:00,5.83051,5.83105,5.83004,5.83061,12000000.0
2005-02-08 12:14:00,5.83078,5.83125,5.83018,5.83094,10000000.0
2005-02-08 12:15:00,5.83124,5.83288,5.8308,5.83288,8000000.0
2005-02-08 12:16:00,5.83428,5.83505,5.8334,5.83458,14000000.0
2005-02-08 12:17:00,5.83471,5.83479,5.83335,5.83443,13000000.0
2005-02-08 12:18:00,5.83301,5.83386,5.83267,5.83327,10000000.0
2005-02-08 12:19:00,5.83348,5.83348,5.8328,5.83339,11000000.0
2005-02-08 12:20:00,5.83294,5.83323,5.83252,5.83323,8000000.0
2005-02-08 12:21:00,5.83292,5.83318,5.8322,5.83286,20000000.0
2005-02-08 12:22:00,5.8327,5.83319,5.83201,5.83225,14000000.0
2005-02-08 12:23:00,5.83341,5.83419,5.83293,5.83398,11000000.0
2005-02-08 12:24:00,5.8345,5.83487,5.83396,5.8345,17000000.0
2005-02-08 12:25:00,5.83444,5.83475,5.8339,5.83462,12000000.0
2005-02-08 12:26:00,5.83482,5.83532,5.83447,5.83525,7000000.0
2005-02-08 12:27:00,5.83502,5.83502,5.83458,5.83484,7000000.0
2005-02-08 12:28:00,5.83511,5.83613,5.83495,5.83596,19000000.0
2005-02-08 12:29:00,5.83588,5.83617,5.83488,5.83534,12000000.0
2005-02-08 12:30:00,5.83485,5.83486,5.83282,5.83282,10000000.0
2005-02-08 12:31:00,5.83245,5.83282,5.8317,5.83246,12000000.0
2005-02-08 12:32:00,5.83284,5.83332,5.83251,5.83251,12000000.0
2005-02-08 12:33:00,5.83242,5.83261,5.83155,5.8318,15000000.0
2005-02-08 12:34:00,5.8334,5.8334,5.83221,5.83257,12000000.0
2005-02-08 12:35:00,5.83237,5.8335,5.83237,5.8335,12000000.0
2005-02-08 12:36:00,5.83341,5.83417,5.83259,5.83322,15000000.0
2005-02-08 12:37:00,5.83275,5.8329,5.83235,5.83275,8000000.0
2005-02-08 12:38:00,5.83264,5.83264,5.83162,5.83222,15000000.0
2005-02-08 12:39:00,5.83259,5.83266,5.83167,5.83247,14000000.0
2005-02-08 12:40:00,5.83297,5.83297,5.83203,5.83253,18000000.0
2005-02-08 12:41:00,5.83168,5.83296,5.83157,5.83275,11000000.0
2005-02-08 12:42:00,5.83314,5.83329,5.83181,5.83295,17000000.0
2005-02-08 12:43:00,5.83245,5.83342,5.83222,5.83342,11000000.0
2005-02-08 12:44:00,5.83244,5.83329,5.83242,5.83329,13000000.0
2005-02-08 12:45:00,5.83273,5.83289,5.83231,5.83277,10000000.0
2005-02-08 12:46:00,5.83124,5.83331,5.83124,5.833,20000000.0
2005-02-08 12:47:00,5.83281,5.83351,5.83251,5.83314,10000000.0
2005-02-08 12:48:00,5.83312,5.83332,5.83274,5.83326,10000000.0
2005-02-08 12:49:00,5.83304,5.83304,5.83229,5.83265,15000000.0
2005-02-08 12:50:00,5.83247,5.83284,5.83131,5.83131,14000000.0
2005-02-08 12:51:00,5.83303,5.83396,5.83263,5.8333,14000000.0
2005-02-08 12:52:00,5.83396,5.83441,5.83379,5.83441,9000000.0
2005-02-08 12:53:00,5.83438,5.83505,5.8339,5.83494,9000000.0
2005-02-08 12:54:00,5.83447,5.83612,5.83447,5.83498,20000000.0
2005-02-08 12:55:00,5.83418,5.83659,5.83418,5.83659,12000000.0
2005-02-08 12:56:00,5.83583,5.83585,5.83493,5.83572,7000000.0
2005-02-08 12:57:00,5.83594,5.83667,5.835,5.83666,13000000.0
2005-02-08 12:58:00,5.83582,5.83704,5.83572,5.83691,16000000.0
2005-02-08 12:59:00,5.8371,5.83836,5.83707,5.8372,14000000.0
2005-02-08 13:00:00,5.83676,5.83788,5.83618,5.83732,12000000.0
2005-02-08 13:01:00,5.83719,5.83832,5.83651,5.83832,17000000.0
2005-02-08 13:02:00,5.8373,5.83749,5.83622,5.83739,10000000.0
2005-02-08 13:03:00,5.83743,5.83743,5.83599,5.83661,22000000.0
2005-02-08 13:04:00,5.83637,5.8368,5.83563,5.83611,20000000.0
2005-02-08 13:05:00,5.83611,5.83699,5.83548,5.83667,14000000.0
2005-02-08 13:06:00,5.8363,5.83868,5.8363,5.83833,17000000.0
2005-02-08 13:07:00,5.83773,5.83773,5.8371,5.83729,22000000.0
2005-02-08 13:08:00,5.83691,5.83718,5.83642,5.83699,12000000.0
2005-02-08 13:09:00,5.83704,5.83715,5.83604,5.83644,12000000.0
2005-02-08 13:10:00,5.83657,5.83705,5.83542,5.83705,20000000.0
2005-02-08 13:11:00,5.83679,5.83708,5.8363,5.83692,12000000.0
2005-02-08 13:12:00,5.83711,5.83743,5.8361,5.83614,16000000.0
2005-02-08 13:13:00,5.83661,5.83696,5.83597,5.83685,14000000.0
2005-02-08 13:14:00,5.83667,5.83737,5.83601,5.83707,17000000.0
2005-02-08 13:15:00,5.83648,5.83728,5.83583,5.83717,7000000.0
2005-02-08 13:16:00,5.83665,5.83788,5.83622,5.83771,9000000.0
2005-02-08 13:17:00,5.83711,5.83727,5.83616,5.83686,15000000.0
2005-02-08 13:18:00,5.83707,5.83741,5.83583,5.83668,17000000.0
2005-02-08 13:19:00,5.83614,5.83682,5.836,5.83663,15000000.0
2005-02-08 13:20:00,5.83664,5.83722,5.83627,5.83627,12000000.0
2005-02-08 13:21:00,5.83689,5.83708,5.83618,5.83618,24000000.0
2005-02-08 13:22:00,5.83533,5.83626,5.83533,5.83617,12000000.0
2005-02-08 13:23:00,5.83598,5.83605,5.83506,5.83523,12000000.0
2005-02-08 13:24:00,5.83504,5.8355,5.83434,5.83544,18000000.0
2005-02-08 13:25:00,5.83558,5.83643,5.83522,5.83554,12000000.0
2005-02-08 13:26:00,5.83511,5.83534,5.83412,5.83434,12000000.0
2005-02-08 13:27:00,5.83551,5.83643,5.83534,5.83643,9000000.0
2005-02-08 13:28:00,5.83624,5.83756,5.83593,5.83701,15000000.0
2005-02-08 13:29:00,5.83591,5.83647,5.83564,5.83622,14000000.0
2005-02-08 13:30:00,5.83582,5.83653,5.83582,5.83596,11000000.0
2005-02-08 13:31:00,5.83641,5.83642,5.83558,5.83579,11000000.0
2005-02-08 13:32:00,5.83536,5.83536,5.83453,5.83496,8000000.0
2005-02-08 13:33:00,5.83448,5.83484,5.83369,5.8339,14000000.0
2005-02-08 13:34:00,5.83342,5.83376,5.8332,5.83376,11000000.0
2005-02-08 13:35:00,5.83379,5.83447,5.83358,5.83421,16000000.0
2005-02-08 13:36:00,5.83422,5.83467,5.83366,5.83366,8000000.0
2005-02-08 13:37:00,5.83488,5.83533,5.83421,5.83424,17000000.0
2005-02-08 13:38:00,5.83357,5.83417,5.83343,5.83388,14000000.0
2005-02-08 13:39:00,5.83391,5.83424,5.83312,5.83424,10000000.0
2005-02-08 13:40:00,5.83452,5.83452,5.8329,5.83295,8000000.0
2005-02-08 13:41:00,5.83353,5.83388,5.83297,5.83312,11000000.0
2005-02-08 13:42:00,5.83361,5.83602,5.83276,5.83391,14000000.0
2005-02-08 13:43:00,5.83389,5.83403,5.83338,5.83378,11000000.0
2005-02-08 13:44:00,5.83358,5.83394,5.83314,5.83386,11000000.0
2005-02-08 13:45:00,5.83511,5.83511,5.8338,5.8338,14000000.0
2005-02-08 13:46:00,5.83381,5.83453,5.83354,5.83423,11000000.0
2005-02-08 13:47:00,5.83392,5.83409,5.83341,5.83384,13000000.0
2005-02-08 13:48:00,5.83366,5.83415,5.83294,5.83371,14000000.0
2005-02-08 13:49:00,5.83256,5.83353,5.83183,5.83262,12000000.0
2005-02-08 13:50:00,5.83286,5.83286,5.83147,5.8319,16000000.0
2005-02-08 13:51:00,5.83156,5.83236,5.83156,5.83218,14000000.0
2005-02-08 13:52:00,5.83155,5.83224,5.83155,5.83224,10000000.0
2005-02-08 13:53:00,5.83119,5.83229,5.83119,5.83206,10000000.0
2005-02-08 13:54:00,5.8315,5.83178,5.83075,5.83148,8000000.0
2005-02-08 13:55:00,5.83116,5.83246,5.83029,5.8312,13000000.0
2005-02-08 13:56:00,5.83287,5.83287,5.83156,5.83174,17000000.0
2005-02-08 13:57:00,5.8315,5.83173,5.83119,5.83165,13000000.0
2005-02-08 13:58:00,5.83084,5.83161,5.83061,5.83091,7000000.0
2005-02-08 13:59:00,5.83061,5.83064,5.82956,5.83064,9000000.0
2005-02-08 14:00:00,5.8303,5.83056,5.82924,5.82956,7000000.0
2005-02-08 14:01:00,5.83006,5.83116,5.82968,5.83033,11000000.0
2005-02-08 14:02:00,5.82951,5.83003,5.82873,5.8289,19000000.0
2005-02-08 14:03:00,5.82833,5.82833,5.8267,5.82691,13000000.0
2005-02-08 14:04:00,5.82676,5.82875,5.82676,5.82794,22000000.0
2005-02-08 14:05:00,5.8288,5.82885,5.8278,5.82863,17000000.0
2005-02-08 14:06:00,5.82889,5.82923,5.82823,5.82923,11000000.0
2005-02-08 14:07:00,5.82896,5.82906,5.82818,5.82906,9000000.0
2005-02-08 14:08:00,5.82945,5.82977,5.82908,5.82971,11000000.0
2005-02-08 14:09:00,5.82915,5.82937,5.82827,5.82877,12000000.0
2005-02-08 14:10:00,5.82914,5.82914,5.82827,5.82844,13000000.0
2005-02-08 14:11:00,5.82833,5.82893,5.82751,5.82751,14000000.0
2005-02-08 14:12:00,5.82826,5.82861,5.82783,5.82825,11000000.0
2005-02-08 14:13:00,5.82833,5.82833,5.82654,5.82809,11000000.0
2005-02-08 14:14:00,5.82874,5.82896,5.82757,5.82757,7000000.0
2005-02-08 14:15:00,5.82769,5.82779,5.82508,5.82512,14000000.0
2005-02-08 14:16:00,5.8242,5.8255,5.8238,5.8238,13000000.0
2005-02-08 14:17:00,5.82486,5.82486,5.82302,5.82384,22000000.0
2005-02-08 14:18:00,5.82353,5.82524,5.82353,5.82524,15000000.0
2005-02-08 14:19:00,5.82506,5.82568,5.82468,5.82568,12000000.0
2005-02-08 14:20:00,5.82571,5.82593,5.82532,5.82571,7000000.0
2005-02-08 14:21:00,5.82575,5.82602,5.82485,5.82589,13000000.0
2005-02-08 14:22:00,5.8258,5.82678,5.82562,5.82678,8000000.0
2005-02-08 14:23:00,5.82651,5.8266,5.82548,5.82555,11000000.0
2005-02-08 14:24:00,5.82476,5.82559,5.82392,5.82396,13000000.0
2005-02-08 14:25:00,5.82565,5.82609,5.82488,5.82577,15000000.0
2005-02-08 14:26:00,5.82625,5.82625,5.8251,5.82593,8000000.0
2005-02-08 14:27:00,5.82644,5.82673,5.82611,5.82634,10000000.0
2005-02-08 14:28:00,5.82483,5.82681,5.82483,5.82681,11000000.0
2005-02-08 14:29:00,5.82677,5.82763,5.82623,5.82746,21000000.0
2005-02-08 14:30:00,5.82686,5.82807,5.82686,5.82807,11000000.0
2005-02-08 14:31:00,5.82801,5.82835,5.82715,5.82835,17000000.0
2005-02-08 14:32:00,5.82794,5.82794,5.82663,5.82784,15000000.0
2005-02-08 14:33:00,5.82801,5.82801,5.82727,5.82744,8000000.0
2005-02-08 14:34:00,5.82862,5.82867,5.82759,5.82822,9000000.0
2005-02-08 14:35:00,5.82794,5.82794,5.8269,5.82754,11000000.0
2005-02-08 14:36:00,5.82761,5.82877,5.82739,5.82739,15000000.0
2005-02-08 14:37:00,5.82872,5.82872,5.82718,5.82772,8000000.0
2005-02-08 14:38:00,5.82806,5.8284,5.82789,5.82803,10000000.0
2005-02-08 14:39:00,5.82766,5.82794,5.82576,5.82776,19000000.0
2005-02-08 14:40:00,5.82798,5.82864,5.82773,5.82773,15000000.0
2005-02-08 14:41:00,5.82789,5.82925,5.82789,5.82925,15000000.0
2005-02-08 14:42:00,5.82895,5.82924,5.82783,5.82837,17000000.0
2005-02-08 14:43:00,5.82868,5.82905,5.82721,5.82721,15000000.0
2005-02-08 14:44:00,5.82845,5.82891,5.8282,5.82835,15000000.0
2005-02-08 14:45:00,5.82824,5.82862,5.82787,5.82827,9000000.0
2005-02-08 14:46:00,5.82786,5.82786,5.82692,5.82692,11000000.0
2005-02-08 14:47:00,5.82764,5.82816,5.82656,5.82732,12000000.0
2005-02-08 14:48:00,5.82743,5.82772,5.82687,5.82753,12000000.0
2005-02-08 14:49:00,5.82735,5.82779,5.82639,5.82693,12000000.0
2005-02-08 14:50:00,5.82633,5.82733,5.82577,5.82733,15000000.0
2005-02-08 14:51:00,5.82702,5.82758,5.82621,5.82621,10000000.0
2005-02-08 14:52:00,5.82715,5.82746,5.82654,5.82692,13000000.0
2005-02-08 14:53:00,5.82719,5.82719,5.82606,5.82606,13000000.0
2005-02-08 14:54:00,5.82678,5.82726,5.82649,5.82723,9000000.0
2005-02-08 14:55:00,5.8272,5.8272,5.82523,5.82523,16000000.0
2005-02-08 14:56:00,5.82514,5.826,5.8247,5.82576,15000000.0
2005-02-08 14:57:00,5.82511,5.82551,5.82459,5.82551,15000000.0
2005-02-08 14:58:00,5.825,5.82561,5.82467,5.82537,11000000.0
2005-02-08 14:59:00,5.82705,5.82705,5.82534,5.82534,14000000.0
2005-02-08 15:00:00,5.8246,5.82469,5.82357,5.82357,18000000.0
2005-02-08 15:01:00,5.82396,5.82421,5.82263,5.82286,12000000.0
2005-02-08 15:02:00,5.82185,5.82185,5.82069,5.82093,7000000.0
2005-02-08 15:03:00,5.82114,5.82147,5.8204,5.82048,18000000.0
2005-02-08 15:04:00,5.82089,5.82229,5.82072,5.82208,21000000.0
2005-02-08 15:05:00,5.82224,5.82272,5.82154,5.82212,13000000.0
2005-02-08 15:06:00,5.82209,5.82238,5.82138,5.82176,14000000.0
2005-02-08 15:07:00,5.82222,5.82288,5.82171,5.82266,22000000.0
2005-02-08 15:08:00,5.82222,5.82277,5.8215,5.8215,10000000.0
2005-02-08 15:09:00,5.82246,5.82293,5.82217,5.82232,9000000.0
2005-02-08 15:10:00,5.82231,5.82231,5.82143,5.82181,14000000.0
2005-02-08 15:11:00,5.82203,5.82229,5.82116,5.82116,12000000.0
2005-02-08 15:12:00,5.82199,5.82263,5.82181,5.82246,13000000.0
2005-02-08 15:13:00,5.82339,5.82376,5.82213,5.82376,12000000.0
2005-02-08 15:14:00,5.82397,5.82452,5.82327,5.82452,10000000.0
2005-02-08 15:15:00,5.82425,5.82453,5.82266,5.82428,16000000.0
2005-02-08 15:16:00,5.82342,5.82383,5.82226,5.82383,15000000.0
2005-02-08 15:17:00,5.82307,5.82446,5.82307,5.82383,14000000.0
2005-02-08 15:18:00,5.82417,5.82479,5.8239,5.82392,12000000.0
2005-02-08 15:19:00,5.82411,5.82533,5.82396,5.82524,11000000.0
2005-02-08 15:20:00,5.82607,5.82614,5.82528,5.82563,14000000.0
2005-02-08 15:21:00,5.82627,5.82649,5.82554,5.82625,14000000.0
2005-02-08 15:22:00,5.82725,5.82747,5.82587,5.82702,10000000.0
2005-02-08 15:23:00,5.82664,5.82686,5.82586,5.82627,11000000.0
2005-02-08 15:24:00,5.82645,5.82665,5.82601,5.82657,10000000.0
2005-02-08 15:25:00,5.82651,5.8268,5.82566,5.8261,16000000.0
2005-02-08 15:26:00,5.82605,5.82641,5.82605,5.82627,15000000.0
2005-02-08 15:27:00,5.82586,5.82624,5.82555,5.8259,10000000.0
2005-02-08 15:28:00,5.82622,5.82641,5.82547,5.82581,11000000.0
2005-02-08 15:29:00,5.82653,5.82689,5.82616,5.82655,19000000.0
2005-02-08 15:30:00,5.82692,5.82811,5.82692,5.82736,10000000.0
2005-02-08 15:31:00,5.82751,5.82779,5.82675,5.82779,14000000.0
2005-02-08 15:32:00,5.82694,5.82695,5.82628,5.82695,12000000.0
2005-02-08 15:33:00,5.82661,5.82733,5.82627,5.82637,20000000.0
2005-02-08 15:34:00,5.82642,5.82751,5.82631,5.82704,12000000.0
2005-02-08 15:35:00,5.82681,5.82751,5.82645,5.82751,12000000.0
2005-02-08 15:36:00,5.82688,5.82704,5.82652,5.82702,10000000.0
2005-02-08 15:37:00,5.82681,5.82692,5.82565,5.82628,10000000.0
2005-02-08 15:38:00,5.82685,5.82696,5.82539,5.82614,13000000.0
2005-02-08 15:39:00,5.82642,5.82685,5.82596,5.82659,7000000.0
2005-02-08 15:40:00,5.8272,5.8278,5.82701,5.8278,10000000.0
2005-02-08 15:41:00,5.82706,5.82706,5.82599,5.82599,9000000.0
2005-02-08 15:42:00,5.82543,5.82568,5.82467,5.82478,13000000.0
2005-02-08 15:43:00,5.82402,5.82464,5.82341,5.82347,16000000.0
2005-02-08 15:44:00,5.82308,5.82442,5.823,5.82371,14000000.0
2005-02-08 15:45:00,5.82393,5.82393,5.82278,5.82379,15000000.0
2005-02-08 15:46:00,5.82379,5.82512,5.82333,5.82338,13000000.0
2005-02-08 15:47:00,5.82325,5.82389,5.82318,5.82338,9000000.0
2005-02-08 15:48:00,5.82322,5.82385,5.82281,5.8236,21000000.0
2005-02-08 15:49:00,5.82345,5.82386,5.82278,5.82278,23000000.0
2005-02-08 15:50:00,5.82265,5.82336,5.82255,5.82255,12000000.0
2005-02-08 15:51:00,5.82338,5.82392,5.82218,5.82291,19000000.0
2005-02-08 15:52:00,5.82304,5.82407,5.82304,5.82395,15000000.0
2005-02-08 15:53:00,5.82463,5.82463,5.82368,5.82403,14000000.0
2005-02-08 15:54:00,5.82484,5.82508,5.82364,5.82471,15000000.0
2005-02-08 15:55:00,5.82531,5.82558,5.82459,5.82519,12000000.0
2005-02-08 15:56:00,5.82426,5.82537,5.82374,5.82537,18000000.0
2005-02-08 15:57:00,5.82472,5.82563,5.82401,5.82563,10000000.0
2005-02-08 15:58:00,5.82579,5.82636,5.82479,5.82559,22000000.0
2005-02-08 15:59:00,5.82487,5.82611,5.82464,5.82529,12000000.0
2005-02-08 16:00:00,5.82524,5.82524,5.82422,5.82437,12000000.0
2005-02-08 16:01:00,5.82418,5.82425,5.82315,5.82401,12000000.0
2005-02-08 16:02:00,5.82407,5.82454,5.82304,5.82453,13000000.0
2005-02-08 16:03:00,5.82527,5.82556,5.82459,5.82515,13000000.0
2005-02-08 16:04:00,5.82485,5.82554,5.82437,5.82554,11000000.0
2005-02-08 16:05:00,5.82543,5.82556,5.82478,5.82494,9000000.0
2005-02-08 16:06:00,5.82563,5.82727,5.82557,5.82638,14000000.0
2005-02-08 16:07:00,5.82697,5.82697,5.82598,5.82667,15000000.0
2005-02-08 16:08:00,5.82678,5.82793,5.82644,5.82719,15000000.0
2005-02-08 16:09:00,5.82867,5.83036,5.82867,5.82992,17000000.0
2005-02-08 16:10:00,5.83031,5.83152,5.83021,5.83093,14000000.0
2005-02-08 16:11:00,5.83124,5.83124,5.83049,5.83053,9000000.0
2005-02-08 16:12:00,5.82996,5.83028,5.82897,5.83011,15000000.0
2005-02-08 16:13:00,5.82984,5.83073,5.82892,5.83062,14000000.0
2005-02-08 16:14:00,5.83068,5.83098,5.8301,5.83048,12000000.0
2005-02-08 16:15:00,5.83026,5.83029,5.82918,5.8295,14000000.0
2005-02-08 16:16:00,5.82964,5.83001,5.8289,5.82963,13000000.0
2005-02-08 16:17:00,5.82929,5.83134,5.82929,5.83049,18000000.0
2005-02-08 16:18:00,5.8305,5.83111,5.83002,5.83029,13000000.0
2005-02-08 16:19:00,5.83014,5.83052,5.82966,5.83045,8000000.0
2005-02-08 16:20:00,5.83072,5.83146,5.83056,5.83067,13000000.0
2005-02-08 16:21:00,5.83048,5.83061,5.82963,5.82999,12000000.0
2005-02-08 16:22:00,5.83032,5.83111,5.83015,5.83111,11000000.0
2005-02-08 16:23:00,5.83027,5.83113,5.8301,5.83077,14000000.0
2005-02-08 16:24:00,5.83077,5.83077,5.82979,5.83075,15000000.0
2005-02-08 16:25:00,5.831,5.831,5.82972,5.83092,11000000.0
2005-02-08 16:26:00,5.83131,5.83131,5.82968,5.83028,8000000.0
2005-02-08 16:27:00,5.83019,5.83019,5.82919,5.82957,10000000.0
2005-02-08 16:28:00,5.82934,5.83008,5.82898,5.82989,15000000.0
2005-02-08 16:29:00,5.82994,5.83084,5.82986,5.82986,7000000.0
2005-02-08 16:30:00,5.82932,5.82932,5.82822,5.82928,16000000.0
2005-02-08 16:31:00,5.8286,5.83014,5.82833,5.82877,14000000.0
2005-02-08 16:32:00,5.8288,5.82953,5.82834,5.82953,7000000.0
2005-02-08 16:33:00,5.82958,5.82958,5.82807,5.82833,8000000.0
2005-02-08 16:34:00,5.82827,5.82837,5.8279,5.82827,8000000.0
2005-02-08 16:35:00,5.82783,5.82841,5.8277,5.82772,9000000.0
2005-02-08 16:36:00,5.82823,5.82823,5.82682,5.82721,13000000.0
2005-02-08 16:37:00,5.8279,5.82799,5.82709,5.82724,18000000.0
2005-02-08 16:38:00,5.82743,5.82743,5.82604,5.82604,18000000.0
2005-02-08 16:39:00,5.82718,5.82718,5.82549,5.8261,20000000.0
2005-02-08 16:40:00,5.82729,5.82844,5.82694,5.8284,13000000.0
2005-02-08 16:41:00,5.82815,5.82916,5.82757,5.82769,20000000.0
2005-02-08 16:42:00,5.82963,5.82963,5.82732,5.82732,18000000.0
2005-02-08 16:43:00,5.82876,5.82876,5.82743,5.82778,15000000.0
2005-02-08 16:44:00,5.82925,5.82991,5.82778,5.82843,20000000.0
2005-02-08 16:45:00,5.82872,5.82872,5.82785,5.82829,13000000.0
2005-02-08 16:46:00,5.82855,5.82957,5.82855,5.82903,15000000.0
2005-02-08 16:47:00,5.82862,5.83088,5.82862,5.83077,8000000.0
2005-02-08 16:48:00,5.83121,5.83159,5.8306,5.83116,11000000.0
2005-02-08 16:49:00,5.83092,5.83314,5.83092,5.83314,12000000.0
2005-02-08 16:50:00,5.83303,5.83399,5.83273,5.83349,15000000.0
2005-02-08 16:51:00,5.83347,5.83381,5.83236,5.83236,18000000.0
2005-02-08 16:52:00,5.83292,5.83319,5.83249,5.83289,14000000.0
2005-02-08 16:53:00,5.83318,5.83319,5.83212,5.8325,8000000.0
2005-02-08 16:54:00,5.83286,5.83286,5.83193,5.83212,11000000.0
2005-02-08 16:55:00,5.8317,5.8318,5.83057,5.83128,12000000.0
2005-02-08 16:56:00,5.83146,5.83164,5.83067,5.83164,10000000.0
2005-02-08 16:57:00,5.83167,5.8331,5.83167,5.8331,8000000.0
2005-02-08 16:58:00,5.83264,5.8329,5.83204,5.8322,9000000.0
2005-02-08 16:59:00,5.83208,5.83208,5.83036,5.83142,13000000.0
2005-02-08 17:00:00,5.83231,5.83291,5.83231,5.83243,11000000.0
2005-02-08 17:01:00,5.83288,5.83382,5.83262,5.83375,12000000.0
2005-02-08 17:02:00,5.83349,5.83369,5.83208,5.83369,10000000.0
2005-02-08 17:03:00,5.83281,5.83323,5.83237,5.83279,16000000.0
2005-02-08 17:04:00,5.83265,5.83283,5.83174,5.8321,13000000.0
2005-02-08 17:05:00,5.83147,5.8317,5.83082,5.83169,16000000.0
2005-02-08 17:06:00,5.83158,5.83178,5.8308,5.8308,12000000.0
2005-02-08 17:07:00,5.83113,5.8313,5.83055,5.83125,8000000.0
2005-02-08 17:08:00,5.8309,5.83102,5.82991,5.83053,21000000.0
2005-02-08 17:09:00,5.83095,5.83101,5.82906,5.8296,16000000.0
2005-02-08 17:10:00,5.82879,5.82879,5.82473,5.82473,11000000.0
2005-02-08 17:11:00,5.82424,5.82493,5.82328,5.82493,11000000.0
2005-02-08 17:12:00,5.82476,5.82476,5.82284,5.82284,9000000.0
2005-02-08 17:13:00,5.82314,5.8235,5.82262,5.82262,9000000.0
2005-02-08 17:14:00,5.82273,5.82351,5.82255,5.82351,17000000.0
2005-02-08 17:15:00,5.82368,5.82406,5.82344,5.82396,11000000.0
2005-02-08 17:16:00,5.82519,5.82585,5.82494,5.8254,15000000.0
2005-02-08 17:17:00,5.82701,5.82793,5.82652,5.82743,13000000.0
2005-02-08 17:18:00,5.8273,5.8275,5.82615,5.82619,15000000.0
2005-02-08 17:19:00,5.82581,5.82629,5.82517,5.8252,17000000.0
2005-02-08 17:20:00,5.82548,5.82654,5.82525,5.82589,12000000.0
2005-02-08 17:21:00,5.82556,5.82693,5.82556,5.82693,7000000.0
2005-02-08 17:22:00,5.82692,5.82832,5.82678,5.82801,14000000.0
2005-02-08 17:23:00,5.82818,5.82922,5.82788,5.82835,13000000.0
2005-02-08 17:24:00,5.82796,5.8295,5.82785,5.8295,9000000.0
2005-02-08 17:25:00,5.83093,5.8315,5.83047,5.8315,11000000.0
2005-02-08 17:26:00,5.83119,5.83153,5.83062,5.83062,16000000.0
2005-02-08 17:27:00,5.83003,5.83082,5.82976,5.83082,9000000.0
2005-02-08 17:28:00,5.83014,5.83077,5.82997,5.83047,15000000.0
2005-02-08 17:29:00,5.83025,5.83066,5.82965,5.82986,11000000.0
2005-02-08 17:30:00,5.82938,5.82968,5.82784,5.82784,19000000.0
2005-02-08 17:31:00,5.82751,5.82796,5.82697,5.82697,11000000.0
2005-02-08 17:32:00,5.82743,5.82775,5.8273,5.82775,9000000.0
2005-02-08 17:33:00,5.82784,5.82833,5.82689,5.82689,10000000.0
2005-02-08 17:34:00,5.82655,5.82655,5.82505,5.82505,14000000.0
2005-02-08 17:35:00,5.82455,5.82502,5.82424,5.82439,13000000.0
2005-02-08 17:36:00,5.82446,5.8255,5.82417,5.82417,11000000.0
2005-02-08 17:37:00,5.82584,5.82609,5.82514,5.82514,15000000.0
2005-02-08 17:38:00,5.82514,5.82514,5.82344,5.82354,17000000.0
2005-02-08 17:39:00,5.82368,5.82445,5.8228,5.8228,8000000.0
2005-02-08 17:40:00,5.82261,5.82279,5.82135,5.82177,12000000.0
2005-02-08 17:41:00,5.8211,5.82119,5.81927,5.81997,21000000.0
2005-02-08 17:42:00,5.82025,5.82113,5.81929,5.82029,13000000.0
2005-02-08 17:43:00,5.82008,5.82062,5.81994,5.82039,11000000.0
2005-02-08 17:44:00,5.82225,5.82342,5.82096,5.82249,19000000.0
2005-02-08 17:45:00,5.82294,5.82313,5.82185,5.82313,10000000.0
2005-02-08 17:46:00,5.8239,5.82391,5.82172,5.82238,13000000.0
2005-02-08 17:47:00,5.82219,5.82219,5.82031,5.82031,9000000.0
2005-02-08 17:48:00,5.82064,5.82195,5.82064,5.8214,14000000.0
2005-02-08 17:49:00,5.82224,5.82298,5.82142,5.82293,14000000.0
2005-02-08 17:50:00,5.82303,5.8236,5.82206,5.823,17000000.0
2005-02-08 17:51:00,5.8225,5.82284,5.82103,5.82265,13000000.0
2005-02-08 17:52:00,5.82044,5.82146,5.81902,5.8198,24000000.0
2005-02-08 17:53:00,5.81899,5.82049,5.81836,5.82049,16000000.0
2005-02-08 17:54:00,5.82149,5.82233,5.8213,5.82189,16000000.0
2005-02-08 17:55:00,5.82154,5.82155,5.82013,5.82038,13000000.0
2005-02-08 17:56:00,5.8207,5.8207,5.81945,5.81945,15000000.0
2005-02-08 17:57:00,5.81956,5.82023,5.81931,5.81987,10000000.0
2005-02-08 17:58:00,5.8196,5.82022,5.81893,5.81959,15000000.0
2005-02-08 17:59:00,5.82041,5.82166,5.81934,5.82166,13000000.0
2005-02-08 18:00:00,5.82188,5.82204,5.82101,5.82145,7000000.0
2005-02-08 18:01:00,5.82196,5.82236,5.82123,5.82213,18000000.0
2005-02-08 18:02:00,5.82332,5.82488,5.82284,5.82488,17000000.0
2005-02-08 18:03:00,5.82619,5.82767,5.82495,5.82767,16000000.0
2005-02-08 18:04:00,5.82757,5.82863,5.8273,5.82789,14000000.0
2005-02-08 18:05:00,5.82701,5.82743,5.82563,5.82603,13000000.0
2005-02-08 18:06:00,5.8257,5.8257,5.82346,5.82346,18000000.0
2005-02-08 18:07:00,5.82383,5.82436,5.82288,5.82329,12000000.0
2005-02-08 18:08:00,5.82393,5.82579,5.82392,5.82512,18000000.0
2005-02-08 18:09:00,5.82577,5.82577,5.82443,5.82443,12000000.0
2005-02-08 18:10:00,5.82433,5.82506,5.82359,5.8248,13000000.0
2005-02-08 18:11:00,5.82476,5.82563,5.82464,5.82563,10000000.0
2005-02-08 18:12:00,5.82542,5.8261,5.82511,5.82576,11000000.0
2005-02-08 18:13:00,5.82613,5.82613,5.82466,5.82466,14000000.0
2005-02-08 18:14:00,5.82476,5.82476,5.82365,5.82413,10000000.0
2005-02-08 18:15:00,5.82439,5.82557,5.82434,5.82557,10000000.0
2005-02-08 18:16:00,5.82453,5.82588,5.82453,5.82504,9000000.0
2005-02-08 18:17:00,5.8242,5.82434,5.8235,5.8235,18000000.0
2005-02-08 18:18:00,5.82408,5.82408,5.82226,5.82239,14000000.0
2005-02-08 18:19:00,5.82127,5.8216,5.8151,5.8151,10000000.0
2005-02-08 18:20:00,5.81293,5.81397,5.81202,5.8136,15000000.0
2005-02-08 18:21:00,5.81398,5.81471,5.81316,5.81471,18000000.0
2005-02-08 18:22:00,5.81501,5.81517,5.81373,5.81381,14000000.0
2005-02-08 18:23:00,5.81384,5.8142,5.81319,5.81341,7000000.0
2005-02-08 18:24:00,5.81337,5.81359,5.81265,5.81265,9000000.0
2005-02-08 18:25:00,5.81286,5.81445,5.81276,5.81439,13000000.0
2005-02-08 18:26:00,5.81405,5.81422,5.81297,5.81361,16000000.0
2005-02-08 18:27:00,5.81309,5.81396,5.8125,5.81354,14000000.0
2005-02-08 18:28:00,5.81348,5.81373,5.81263,5.81263,13000000.0
2005-02-08 18:29:00,5.81333,5.81467,5.81313,5.81429,11000000.0
2005-02-08 18:30:00,5.81428,5.81429,5.81326,5.81332,16000000.0
2005-02-08 18:31:00,5.81274,5.81274,5.81114,5.81114,12000000.0
2005-02-08 18:32:00,5.81037,5.81087,5.80991,5.81017,11000000.0
2005-02-08 18:33:00,5.80978,5.81093,5.80895,5.81063,13000000.0
2005-02-08 18:34:00,5.81125,5.8127,5.81096,5.81232,13000000.0
2005-02-08 18:35:00,5.81306,5.81335,5.81197,5.81288,18000000.0
2005-02-08 18:36:00,5.8136,5.81409,5.81307,5.81358,18000000.0
2005-02-08 18:37:00,5.81315,5.81444,5.81315,5.81322,18000000.0
2005-02-08 18:38:00,5.81274,5.81274,5.81159,5.81159,11000000.0
2005-02-08 18:39:00,5.81132,5.81176,5.81084,5.81091,11000000.0
2005-02-08 18:40:00,5.81092,5.81092,5.80953,5.81049,14000000.0
2005-02-08 18:41:00,5.8114,5.81193,5.81072,5.81141,16000000.0
2005-02-08 18:42:00,5.81262,5.81296,5.81169,5.81293,14000000.0
2005-02-08 18:43:00,5.81377,5.81377,5.81233,5.8124,10000000.0
2005-02-08 18:44:00,5.8117,5.81229,5.8106,5.81213,13000000.0
2005-02-08 18:45:00,5.81309,5.81349,5.81227,5.81264,13000000.0
2005-02-08 18:46:00,5.81271,5.81462,5.81271,5.81449,12000000.0
2005-02-08 18:47:00,5.81449,5.81528,5.81427,5.81528,14000000.0
2005-02-08 18:48:00,5.81599,5.81733,5.81599,5.81686,15000000.0
2005-02-08 18:49:00,5.81668,5.81709,5.81629,5.81704,12000000.0
2005-02-08 18:50:00,5.81754,5.81928,5.81735,5.8185,9000000.0
2005-02-08 18:51:00,5.81962,5.82248,5.81962,5.82248,17000000.0
2005-02-08 18:52:00,5.82234,5.82252,5.82013,5.82013,9000000.0
2005-02-08 18:53:00,5.81928,5.81976,5.81834,5.81903,14000000.0
2005-02-08 18:54:00,5.81876,5.81951,5.81857,5.8191,14000000.0
2005-02-08 18:55:00,5.81919,5.81927,5.81864,5.819,10000000.0
2005-02-08 18:56:00,5.81817,5.81881,5.81788,5.81834,16000000.0
2005-02-08 18:57:00,5.81884,5.81884,5.81712,5.81783,17000000.0
2005-02-08 18:58:00,5.81854,5.81854,5.81716,5.81716,14000000.0
2005-02-08 18:59:00,5.81874,5.81951,5.8184,5.81852,14000000.0
2005-02-08 19:00:00,5.8172,5.8172,5.81473,5.81473,15000000.0
2005-02-08 19:01:00,5.81418,5.81574,5.81309,5.81574,15000000.0
2005-02-08 19:02:00,5.81496,5.81532,5.81387,5.81477,14000000.0
2005-02-08 19:03:00,5.81524,5.81524,5.81385,5.8144,14000000.0
2005-02-08 19:04:00,5.81439,5.81487,5.8134,5.81452,12000000.0
2005-02-08 19:05:00,5.81529,5.81623,5.81496,5.81623,15000000.0
2005-02-08 19:06:00,5.81717,5.81836,5.81695,5.81836,16000000.0
2005-02-08 19:07:00,5.81805,5.81805,5.81711,5.81722,20000000.0
2005-02-08 19:08:00,5.81761,5.81817,5.81684,5.81817,8000000.0
2005-02-08 19:09:00,5.81782,5.81823,5.81639,5.81784,17000000.0
2005-02-08 19:10:00,5.81791,5.81811,5.81695,5.81811,9000000.0
2005-02-08 19:11:00,5.81862,5.81862,5.81687,5.81687,16000000.0
2005-02-08 19:12:00,5.81661,5.8169,5.81583,5.81611,13000000.0
2005-02-08 19:13:00,5.81596,5.81628,5.81548,5.81548,10000000.0
2005-02-08 19:14:00,5.8157,5.81577,5.81485,5.81485,20000000.0
2005-02-08 19:15:00,5.81469,5.81489,5.81385,5.81441,12000000.0
2005-02-08 19:16:00,5.81484,5.81521,5.81386,5.81459,8000000.0
2005-02-08 19:17:00,5.81577,5.81659,5.81549,5.81659,18000000.0
2005-02-08 19:18:00,5.81667,5.81712,5.81609,5.81712,11000000.0
2005-02-08 19:19:00,5.81575,5.81604,5.81503,5.81582,12000000.0
2005-02-08 19:20:00,5.81581,5.81581,5.81439,5.81538,14000000.0
2005-02-08 19:21:00,5.81562,5.81584,5.81506,5.81536,13000000.0
2005-02-08 19:22:00,5.81615,5.81615,5.81574,5.81581,12000000.0
2005-02-08 19:23:00,5.81468,5.8147,5.81294,5.81294,14000000.0
2005-02-08 19:24:00,5.81333,5.81333,5.81227,5.81262,19000000.0
2005-02-08 19:25:00,5.8127,5.81309,5.81228,5.81309,8000000.0
2005-02-08 19:26:00,5.81329,5.81344,5.81215,5.81215,7000000.0
2005-02-08 19:27:00,5.8125,5.81274,5.81178,5.81256,20000000.0
2005-02-08 19:28:00,5.81157,5.81283,5.81157,5.81283,17000000.0
2005-02-08 19:29:00,5.81314,5.81354,5.8125,5.81273,10000000.0
2005-02-08 19:30:00,5.81235,5.8129,5.81152,5.8129,15000000.0
2005-02-08 19:31:00,5.8131,5.8131,5.81202,5.8125,11000000.0
2005-02-08 19:32:00,5.8119,5.81337,5.8119,5.81321,9000000.0
2005-02-08 19:33:00,5.81391,5.81391,5.81279,5.81279,14000000.0
2005-02-08 19:34:00,5.81243,5.81273,5.81194,5.81249,17000000.0
2005-02-08 19:35:00,5.81227,5.81227,5.81133,5.81188,8000000.0
2005-02-08 19:36:00,5.81186,5.812,5.81102,5.81188,15000000.0
2005-02-08 19:37:00,5.81191,5.81254,5.8118,5.81193,8000000.0
2005-02-08 19:38:00,5.81194,5.81194,5.81102,5.81176,15000000.0
2005-02-08 19:39:00,5.81147,5.81196,5.81097,5.81165,17000000.0
2005-02-08 19:40:00,5.81106,5.81199,5.81106,5.81149,16000000.0
2005-02-08 19:41:00,5.81238,5.81238,5.81102,5.81102,11000000.0
2005-02-08 19:42:00,5.81222,5.81223,5.81132,5.81132,15000000.0
2005-02-08 19:43:00,5.81257,5.81274,5.81192,5.8126,14000000.0
2005-02-08 19:44:00,5.81192,5.81253,5.81112,5.81253,14000000.0
2005-02-08 19:45:00,5.81246,5.81295,5.81175,5.81212,15000000.0
2005-02-08 19:46:00,5.81261,5.81307,5.8122,5.81303,15000000.0
2005-02-08 19:47:00,5.81293,5.81293,5.81056,5.81056,16000000.0
2005-02-08 19:48:00,5.81217,5.81243,5.81135,5.81148,16000000.0
2005-02-08 19:49:00,5.81123,5.81205,5.81123,5.81179,8000000.0
2005-02-08 19:50:00,5.81172,5.81222,5.81125,5.81192,9000000.0
2005-02-08 19:51:00,5.81221,5.81265,5.81127,5.81249,19000000.0
2005-02-08 19:52:00,5.81231,5.81272,5.81203,5.81265,11000000.0
2005-02-08 19:53:00,5.81265,5.81331,5.81157,5.81331,14000000.0
2005-02-08 19:54:00,5.81281,5.81384,5.81277,5.81312,18000000.0
2005-02-08 19:55:00,5.8133,5.81356,5.81296,5.81296,13000000.0
2005-02-08 19:56:00,5.81125,5.81302,5.81125,5.81167,10000000.0
2005-02-08 19:57:00,5.81226,5.81264,5.81123,5.81243,16000000.0
2005-02-08 19:58:00,5.8132,5.8138,5.81305,5.8138,15000000.0
2005-02-08 19:59:00,5.81379,5.81412,5.81258,5.81366,14000000.0
2005-02-08 20:00:00,5.81497,5.81664,5.81497,5.81664,11000000.0
2005-02-08 20:01:00,5.81517,5.81649,5.81512,5.81572,24000000.0
2005-02-08 20:02:00,5.81587,5.81656,5.81582,5.81611,11000000.0
2005-02-08 20:03:00,5.81579,5.81602,5.81484,5.81555,11000000.0
2005-02-08 20:04:00,5.81437,5.81501,5.81378,5.81469,10000000.0
2005-02-08 20:05:00,5.81385,5.81499,5.81385,5.81499,17000000.0
2005-02-08 20:06:00,5.81497,5.81497,5.814,5.8144,10000000.0
2005-02-08 20:07:00,5.81371,5.81511,5.81362,5.81511,14000000.0
2005-02-08 20:08:00,5.81492,5.81492,5.81393,5.81471,13000000.0
2005-02-08 20:09:00,5.81499,5.81529,5.8141,5.81481,11000000.0
2005-02-08 20:10:00,5.81403,5.815,5.81401,5.815,11000000.0
2005-02-08 20:11:00,5.8153,5.81552,5.81526,5.8154,9000000.0
2005-02-08 20:12:00,5.81488,5.81496,5.81439,5.81472,16000000.0
2005-02-08 20:13:00,5.81442,5.81455,5.81192,5.81192,11000000.0
2005-02-08 20:14:00,5.8138,5.81483,5.8138,5.81435,19000000.0
2005-02-08 20:15:00,5.81413,5.81463,5.81412,5.81435,13000000.0
2005-02-08 20:16:00,5.81473,5.81487,5.81344,5.8138,15000000.0
2005-02-08 20:17:00,5.81234,5.81411,5.81234,5.81411,8000000.0
2005-02-08 20:18:00,5.81471,5.81527,5.81445,5.81485,14000000.0
2005-02-08 20:19:00,5.81517,5.81517,5.8136,5.8136,14000000.0
2005-02-08 20:20:00,5.81552,5.81698,5.81552,5.81698,12000000.0
2005-02-08 20:21:00,5.81723,5.81844,5.81716,5.81844,9000000.0
2005-02-08 20:22:00,5.81836,5.81836,5.81735,5.81735,17000000.0
2005-02-08 20:23:00,5.81679,5.81679,5.81496,5.81496,11000000.0
2005-02-08 20:24:00,5.81598,5.81634,5.81525,5.81614,16000000.0
2005-02-08 20:25:00,5.81471,5.81624,5.81471,5.81492,11000000.0
2005-02-08 20:26:00,5.81484,5.81635,5.81484,5.81576,8000000.0
2005-02-08 20:27:00,5.8155,5.8155,5.81415,5.81521,13000000.0
2005-02-08 20:28:00,5.8147,5.81486,5.81408,5.81414,15000000.0
2005-02-08 20:29:00,5.81485,5.81566,5.81456,5.81537,16000000.0
2005-02-08 20:30:00,5.81482,5.8152,5.81419,5.81462,8000000.0
2005-02-08 20:31:00,5.81544,5.81544,5.8146,5.8151,18000000.0
2005-02-08 20:32:00,5.81538,5.81569,5.8151,5.81534,7000000.0
2005-02-08 20:33:00,5.81566,5.8159,5.81451,5.8157,13000000.0
2005-02-08 20:34:00,5.81635,5.81636,5.8152,5.81593,13000000.0
2005-02-08 20:35:00,5.8158,5.81702,5.81543,5.81637,9000000.0
2005-02-08 20:36:00,5.81704,5.81803,5.81686,5.81735,17000000.0
2005-02-08 20:37:00,5.81671,5.81747,5.81671,5.8172,14000000.0
2005-02-08 20:38:00,5.81753,5.81753,5.81516,5.81516,16000000.0
2005-02-08 20:39:00,5.81655,5.81716,5.81616,5.81699,14000000.0
2005-02-08 20:40:00,5.81584,5.81687,5.81584,5.8162,17000000.0
2005-02-08 20:41:00,5.81668,5.81769,5.81668,5.81714,16000000.0
2005-02-08 20:42:00,5.81752,5.81752,5.81666,5.81696,22000000.0
2005-02-08 20:43:00,5.81601,5.81741,5.81601,5.81677,18000000.0
2005-02-08 20:44:00,5.8172,5.8172,5.81654,5.81658,16000000.0
2005-02-08 20:45:00,5.81652,5.81776,5.81652,5.8173,8000000.0
2005-02-08 20:46:00,5.81777,5.81794,5.81733,5.81746,19000000.0
2005-02-08 20:47:00,5.81705,5.81719,5.81616,5.81632,12000000.0
2005-02-08 20:48:00,5.81748,5.81787,5.81663,5.81663,9000000.0
2005-02-08 20:49:00,5.8172,5.8172,5.81568,5.81568,19000000.0
2005-02-08 20:50:00,5.81566,5.81711,5.81566,5.81711,15000000.0
2005-02-08 20:51:00,5.8166,5.81725,5.8166,5.81663,9000000.0
2005-02-08 20:52:00,5.81736,5.81811,5.81705,5.81705,11000000.0
2005-02-08 20:53:00,5.81713,5.81779,5.81687,5.81779,15000000.0
2005-02-08 20:54:00,5.81758,5.81803,5.81709,5.81803,12000000.0
2005-02-08 20:55:00,5.81693,5.81775,5.81678,5.81678,18000000.0
2005-02-08 20:56:00,5.81763,5.81807,5.81647,5.81805,12000000.0
2005-02-08 20:57:00,5.81839,5.82039,5.81839,5.8203,13000000.0
2005-02-08 20:58:00,5.82033,5.8205,5.81955,5.82031,11000000.0
2005-02-08 20:59:00,5.82085,5.82085,5.81931,5.82026,11000000.0
2005-02-08 21:00:00,5.82015,5.82018,5.81884,5.82001,17000000.0
2005-02-08 21:01:00,5.82075,5.82077,5.82003,5.82012,10000000.0
2005-02-08 21:02:00,5.8204,5.82066,5.82027,5.8205,8000000.0
2005-02-08 21:03:00,5.82032,5.82097,5.81881,5.81953,19000000.0
2005-02-08 21:04:00,5.81958,5.8204,5.81924,5.81924,18000000.0
2005-02-08 21:05:00,5.81908,5.8204,5.81908,5.8204,14000000.0
2005-02-08 21:06:00,5.82066,5.82081,5.81988,5.82065,12000000.0
2005-02-08 21:07:00,5.81949,5.82091,5.81949,5.82028,10000000.0
2005-02-08 21:08:00,5.82035,5.82035,5.81885,5.8203,14000000.0
2005-02-08 21:09:00,5.82064,5.82064,5.82005,5.82005,16000000.0
2005-02-08 21:10:00,5.81998,5.8206,5.81958,5.8206,15000000.0
2005-02-08 21:11:00,5.8201,5.82064,5.81982,5.82016,13000000.0
2005-02-08 21:12:00,5.82033,5.8205,5.81869,5.81869,10000000.0
2005-02-08 21:13:00,5.8202,5.8204,5.81899,5.8204,14000000.0
2005-02-08 21:14:00,5.82009,5.82018,5.81992,5.81999,10000000.0
2005-02-08 21:15:00,5.8203,5.82064,5.82018,5.82033,15000000.0
2005-02-08 21:16:00,5.82027,5.82033,5.81969,5.81992,11000000.0
2005-02-08 21:17:00,5.81998,5.82014,5.8189,5.8193,13000000.0
2005-02-08 21:18:00,5.81931,5.81952,5.81896,5.81949,17000000.0
2005-02-08 21:19:00,5.81985,5.82028,5.81956,5.82005,12000000.0
2005-02-08 21:20:00,5.81974,5.82006,5.81909,5.81986,14000000.0
2005-02-08 21:21:00,5.81999,5.81999,5.8189,5.8194,11000000.0
2005-02-08 21:22:00,5.81964,5.81971,5.81889,5.8192,9000000.0
2005-02-08 21:23:00,5.81936,5.8199,5.81936,5.81979,7000000.0
2005-02-08 21:24:00,5.81961,5.82092,5.81961,5.8201,11000000.0
2005-02-08 21:25:00,5.82039,5.82056,5.81999,5.82032,7000000.0
2005-02-08 21:26:00,5.82009,5.82054,5.81997,5.82009,13000000.0
2005-02-08 21:27:00,5.82071,5.82071,5.81989,5.82009,11000000.0
2005-02-08 21:28:00,5.8198,5.82051,5.81943,5.81943,15000000.0
2005-02-08 21:29:00,5.82029,5.82053,5.8196,5.82006,12000000.0
2005-02-08 21:30:00,5.82023,5.82081,5.8198,5.8198,10000000.0
2005-02-08 21:31:00,5.82018,5.82096,5.82018,5.82096,10000000.0
2005-02-08 21:32:00,5.82094,5.82094,5.8192,5.81951,12000000.0
2005-02-08 21:33:00,5.81974,5.81974,5.81829,5.81956,19000000.0
2005-02-08 21:34:00,5.8192,5.8197,5.81868,5.81935,8000000.0
2005-02-08 21:35:00,5.81875,5.81894,5.81728,5.81833,20000000.0
2005-02-08 21:36:00,5.8187,5.81871,5.81752,5.81871,19000000.0
2005-02-08 21:37:00,5.8191,5.81939,5.81794,5.81939,19000000.0
2005-02-08 21:38:00,5.819,5.819,5.81771,5.81878,13000000.0
2005-02-08 21:39:00,5.81842,5.81863,5.81766,5.81858,17000000.0
2005-02-08 21:40:00,5.81795,5.81834,5.81768,5.81834,7000000.0
2005-02-08 21:41:00,5.81742,5.81854,5.81694,5.81854,11000000.0
2005-02-08 21:42:00,5.8189,5.8189,5.81749,5.81882,18000000.0
2005-02-08 21:43:00,5.8185,5.8192,5.81731,5.81731,13000000.0
2005-02-08 21:44:00,5.8183,5.81863,5.81759,5.81759,16000000.0
2005-02-08 21:45:00,5.81771,5.81832,5.81771,5.81801,11000000.0
2005-02-08 21:46:00,5.81804,5.81831,5.81763,5.81763,13000000.0
2005-02-08 21:47:00,5.81761,5.81805,5.81693,5.81783,13000000.0
2005-02-08 21:48:00,5.8181,5.81885,5.81794,5.81842,17000000.0
2005-02-08 21:49:00,5.81872,5.81879,5.81762,5.81802,8000000.0
2005-02-08 21:50:00,5.81886,5.81916,5.81845,5.81852,11000000.0
2005-02-08 21:51:00,5.81859,5.81896,5.8178,5.81795,13000000.0
2005-02-08 21:52:00,5.81828,5.81895,5.81809,5.81829,13000000.0
2005-02-08 21:53:00,5.81797,5.81837,5.8169,5.8182,14000000.0
2005-02-08 21:54:00,5.81863,5.8189,5.81801,5.81801,11000000.0
2005-02-08 21:55:00,5.81763,5.8191,5.81727,5.8191,17000000.0
2005-02-08 21:56:00,5.81907,5.81941,5.81863,5.81932,12000000.0
2005-02-08 21:57:00,5.81874,5.81895,5.81775,5.81834,16000000.0
2005-02-08 21:58:00,5.81849,5.81932,5.81835,5.81835,9000000.0
2005-02-08 21:59:00,5.81906,5.81995,5.81824,5.81948,18000000.0
2005-02-08 22:00:00,5.81988,5.81994,5.81886,5.81908,13000000.0
2005-02-08 22:01:00,5.82017,5.82017,5.81893,5.81919,11000000.0
2005-02-08 22:02:00,5.81991,5.82047,5.81974,5.82001,17000000.0
2005-02-08 22:03:00,5.81979,5.82034,5.81907,5.81985,23000000.0
2005-02-08 22:04:00,5.8207,5.8207,5.81875,5.81968,15000000.0
2005-02-08 22:05:00,5.81952,5.82057,5.81935,5.81935,14000000.0
2005-02-08 22:06:00,5.82036,5.82061,5.81995,5.82031,15000000.0
2005-02-08 22:07:00,5.81987,5.82088,5.81888,5.81935,9000000.0
2005-02-08 22:08:00,5.8193,5.82092,5.8193,5.81975,18000000.0
2005-02-08 22:09:00,5.82068,5.82087,5.82055,5.82059,11000000.0
2005-02-08 22:10:00,5.8206,5.82081,5.81911,5.81924,7000000.0
2005-02-08 22:11:00,5.82083,5.82087,5.81963,5.81969,8000000.0
2005-02-08 22:12:00,5.82082,5.82124,5.82041,5.82074,16000000.0
2005-02-08 22:13:00,5.82068,5.82073,5.82006,5.82042,24000000.0
2005-02-08 22:14:00,5.82026,5.8205,5.81998,5.82037,9000000.0
2005-02-08 22:15:00,5.81966,5.82013,5.81933,5.81933,10000000.0
2005-02-08 22:16:00,5.81986,5.81986,5.8179,5.81935,13000000.0
2005-02-08 22:17:00,5.81983,5.81991,5.81872,5.81922,20000000.0
2005-02-08 22:18:00,5.81947,5.81969,5.81859,5.81859,11000000.0
2005-02-08 22:19:00,5.81978,5.82026,5.81959,5.82026,15000000.0
2005-02-08 22:20:00,5.81999,5.82003,5.81888,5.81985,16000000.0
2005-02-08 22:21:00,5.82004,5.8202,5.81946,5.82016,12000000.0
2005-02-08 22:22:00,5.81957,5.82027,5.81957,5.81989,14000000.0
2005-02-08 22:23:00,5.81943,5.81947,5.81828,5.81904,11000000.0
2005-02-08 22:24:00,5.81979,5.82001,5.81886,5.81935,16000000.0
2005-02-08 22:25:00,5.82026,5.82026,5.81922,5.81939,14000000.0
2005-02-08 22:26:00,5.82014,5.82014,5.81831,5.81831,10000000.0
2005-02-08 22:27:00,5.81834,5.81955,5.81834,5.81879,14000000.0
2005-02-08 22:28:00,5.81857,5.81957,5.81855,5.81939,12000000.0
2005-02-08 22:29:00,5.81907,5.82002,5.81864,5.81949,13000000.0
2005-02-08 22:30:00,5.81938,5.82014,5.81919,5.82014,8000000.0
2005-02-08 22:31:00,5.81895,5.8198,5.81888,5.81888,11000000.0
2005-02-08 22:32:00,5.81888,5.8199,5.81888,5.81938,20000000.0
2005-02-08 22:33:00,5.81963,5.81977,5.81894,5.81977,11000000.0
2005-02-08 22:34:00,5.81989,5.82156,5.81989,5.82148,10000000.0
2005-02-08 22:35:00,5.82194,5.82235,5.82109,5.82176,13000000.0
2005-02-08 22:36:00,5.821,5.82387,5.82099,5.82387,9000000.0
2005-02-08 22:37:00,5.82413,5.82468,5.82379,5.82443,13000000.0
2005-02-08 22:38:00,5.82437,5.82437,5.8234,5.8235,9000000.0
2005-02-08 22:39:00,5.82346,5.82384,5.82276,5.82368,12000000.0
2005-02-08 22:40:00,5.82338,5.82407,5.82338,5.82359,9000000.0
2005-02-08 22:41:00,5.82267,5.82308,5.82187,5.8229,14000000.0
2005-02-08 22:42:00,5.82258,5.82421,5.82258,5.82421,13000000.0
2005-02-08 22:43:00,5.82358,5.8239,5.82284,5.8239,12000000.0
2005-02-08 22:44:00,5.82347,5.82399,5.82222,5.82337,15000000.0
2005-02-08 22:45:00,5.82317,5.82317,5.8223,5.82283,13000000.0
2005-02-08 22:46:00,5.823,5.82348,5.82274,5.82322,14000000.0
2005-02-08 22:47:00,5.82244,5.82317,5.82213,5.82317,15000000.0
2005-02-08 22:48:00,5.82336,5.82336,5.82256,5.82326,13000000.0
2005-02-08 22:49:00,5.82351,5.8243,5.82311,5.82311,13000000.0
2005-02-08 22:50:00,5.8243,5.82455,5.82404,5.82424,15000000.0
2005-02-08 22:51:00,5.82326,5.82469,5.82326,5.82455,14000000.0
2005-02-08 22:52:00,5.8247,5.82493,5.82385,5.82484,9000000.0
2005-02-08 22:53:00,5.82481,5.82488,5.82436,5.82458,15000000.0
2005-02-08 22:54:00,5.82468,5.82517,5.82383,5.82411,17000000.0
2005-02-08 22:55:00,5.82391,5.82391,5.82334,5.8235,16000000.0
2005-02-08 22:56:00,5.8234,5.82352,5.82277,5.82345,13000000.0
2005-02-08 22:57:00,5.82363,5.8238,5.82295,5.82295,8000000.0
2005-02-08 22:58:00,5.82285,5.82332,5.82285,5.82314,8000000.0
2005-02-08 22:59:00,5.82156,5.82324,5.82156,5.82281,19000000.0
2005-02-08 23:00:00,5.82289,5.82311,5.82278,5.82303,10000000.0
2005-02-08 23:01:00,5.82313,5.82313,5.82239,5.82313,7000000.0
2005-02-08 23:02:00,5.8227,5.8227,5.8219,5.82205,15000000.0
2005-02-08 23:03:00,5.82259,5.82314,5.82184,5.82314,17000000.0
2005-02-08 23:04:00,5.82284,5.8229,5.82194,5.82283,19000000.0
2005-02-08 23:05:00,5.82283,5.82306,5.82223,5.82245,9000000.0
2005-02-08 23:06:00,5.8227,5.82385,5.82252,5.82272,12000000.0
2005-02-08 23:07:00,5.82302,5.8235,5.82262,5.8235,14000000.0
2005-02-08 23:08:00,5.82305,5.82328,5.82253,5.82284,16000000.0
2005-02-08 23:09:00,5.82179,5.82195,5.82121,5.82166,9000000.0
2005-02-08 23:10:00,5.82218,5.82238,5.82142,5.82152,12000000.0
2005-02-08 23:11:00,5.82148,5.82176,5.8212,5.82143,14000000.0
2005-02-08 23:12:00,5.82118,5.82171,5.82091,5.82171,7000000.0
2005-02-08 23:13:00,5.82166,5.82197,5.82092,5.82151,14000000.0
2005-02-08 23:14:00,5.82174,5.8223,5.82147,5.8218,19000000.0
2005-02-08 23:15:00,5.82205,5.82243,5.82107,5.82243,13000000.0
2005-02-08 23:16:00,5.82182,5.82222,5.82164,5.82213,15000000.0
2005-02-08 23:17:00,5.82258,5.82265,5.82222,5.82226,11000000.0
2005-02-08 23:18:00,5.8219,5.82267,5.82153,5.82267,12000000.0
2005-02-08 23:19:00,5.82209,5.82264,5.82196,5.82196,14000000.0
2005-02-08 23:20:00,5.82246,5.82269,5.82139,5.82269,19000000.0
2005-02-08 23:21:00,5.82302,5.82327,5.82236,5.82241,7000000.0
2005-02-08 23:22:00,5.82269,5.82345,5.82269,5.82345,15000000.0
2005-02-08 23:23:00,5.82308,5.82332,5.82206,5.82332,11000000.0
2005-02-08 23:24:00,5.82316,5.82403,5.82299,5.82385,14000000.0
2005-02-08 23:25:00,5.82222,5.8242,5.82222,5.8234,11000000.0
2005-02-08 23:26:00,5.82408,5.82411,5.82316,5.82361,14000000.0
2005-02-08 23:27:00,5.82402,5.82403,5.82252,5.82252,11000000.0
2005-02-08 23:28:00,5.82199,5.82328,5.82199,5.82328,12000000.0
2005-02-08 23:29:00,5.8235,5.8235,5.82266,5.82278,16000000.0
2005-02-08 23:30:00,5.82327,5.82384,5.82304,5.82384,20000000.0
2005-02-08 23:31:00,5.82416,5.82452,5.82374,5.82452,11000000.0
2005-02-08 23:32:00,5.82381,5.82409,5.82271,5.82271,16000000.0
2005-02-08 23:33:00,5.82284,5.82345,5.82279,5.82308,12000000.0
2005-02-08 23:34:00,5.82294,5.82317,5.82183,5.82183,13000000.0
2005-02-08 23:35:00,5.82284,5.82329,5.8221,5.8221,9000000.0
2005-02-08 23:36:00,5.82163,5.82352,5.82139,5.82352,9000000.0
2005-02-08 23:37:00,5.82379,5.82379,5.82275,5.823,14000000.0
2005-02-08 23:38:00,5.82297,5.82332,5.82215,5.82332,13000000.0
2005-02-08 23:39:00,5.82345,5.82345,5.82225,5.82275,17000000.0
2005-02-08 23:40:00,5.82292,5.82322,5.82189,5.82189,12000000.0
2005-02-08 23:41:00,5.82316,5.82355,5.82298,5.82355,17000000.0
2005-02-08 23:42:00,5.82349,5.8236,5.823,5.82309,22000000.0
2005-02-08 23:43:00,5.82308,5.82333,5.82212,5.82279,15000000.0
2005-02-08 23:44:00,5.82316,5.82338,5.82258,5.82332,14000000.0
2005-02-08 23:45:00,5.82313,5.82313,5.82115,5.82299,20000000.0
2005-02-08 23:46:00,5.82295,5.82331,5.82216,5.82216,14000000.0
2005-02-08 23:47:00,5.82348,5.82352,5.82322,5.8234,10000000.0
2005-02-08 23:48:00,5.82243,5.82357,5.82243,5.82357,18000000.0
2005-02-08 23:49:00,5.82335,5.82371,5.82302,5.82371,14000000.0
2005-02-08 23:50:00,5.82292,5.82379,5.82292,5.82375,13000000.0
2005-02-08 23:51:00,5.82357,5.82357,5.8227,5.82344,8000000.0
2005-02-08 23:52:00,5.82346,5.82346,5.82276,5.82343,16000000.0
2005-02-08 23:53:00,5.82225,5.82349,5.82225,5.82349,18000000.0
2005-02-08 23:54:00,5.82313,5.82377,5.82309,5.82358,12000000.0
2005-02-08 23:55:00,5.82256,5.82312,5.82249,5.82312,19000000.0
2005-02-08 23:56:00,5.82385,5.82385,5.8233,5.82377,14000000.0
2005-02-08 23:57:00,5.82417,5.82417,5.82213,5.82333,16000000.0
2005-02-08 23:58:00,5.82425,5.82477,5.82425,5.8245,13000000.0
2005-02-08 23:59:00,5.82473,5.82529,5.82462,5.82524,14000000.0
2005-02-09 00:00:00,5.82508,5.82531,5.82419,5.82531,17000000.0
2005-02-09 00:01:00,5.82511,5.82511,5.82395,5.82438,12000000.0
2005-02-09 00:02:00,5.82491,5.82502,5.82426,5.82426,15000000.0
2005-02-09 00:03:00,5.82492,5.8252,5.82474,5.8252,14000000.0
2005-02-09 00:04:00,5.82475,5.82503,5.82449,5.82467,12000000.0
2005-02-09 00:05:00,5.82552,5.82567,5.82489,5.82567,12000000.0
2005-02-09 00:06:00,5.82519,5.8257,5.82518,5.8257,12000000.0
2005-02-09 00:07:00,5.82574,5.82574,5.82426,5.82426,11000000.0
2005-02-09 00:08:00,5.82432,5.82512,5.82424,5.82477,15000000.0
2005-02-09 00:09:00,5.82452,5.82452,5.82367,5.82377,12000000.0
2005-02-09 00:10:00,5.8237,5.82561,5.8237,5.82525,19000000.0
2005-02-09 00:11:00,5.82522,5.82531,5.82443,5.82481,8000000.0
2005-02-09 00:12:00,5.82519,5.82539,5.82423,5.82423,9000000.0
2005-02-09 00:13:00,5.82472,5.82554,5.82472,5.82548,13000000.0
2005-02-09 00:14:00,5.82487,5.82548,5.82423,5.82542,14000000.0
2005-02-09 00:15:00,5.82536,5.82536,5.82334,5.82526,12000000.0
2005-02-09 00:16:00,5.82538,5.82552,5.82488,5.82488,12000000.0
2005-02-09 00:17:00,5.82434,5.82496,5.824,5.82447,10000000.0
2005-02-09 00:18:00,5.82413,5.82455,5.82345,5.82411,19000000.0
2005-02-09 00:19:00,5.82426,5.82456,5.82361,5.82393,12000000.0
2005-02-09 00:20:00,5.82342,5.82373,5.82283,5.8231,11000000.0
2005-02-09 00:21:00,5.82432,5.82432,5.82345,5.82406,14000000.0
2005-02-09 00:22:00,5.82394,5.82394,5.82268,5.82268,13000000.0
2005-02-09 00:23:00,5.82243,5.82371,5.82243,5.82345,13000000.0
2005-02-09 00:24:00,5.82388,5.82457,5.82333,5.82457,9000000.0
2005-02-09 00:25:00,5.82364,5.82433,5.82341,5.82417,13000000.0
2005-02-09 00:26:00,5.82434,5.82485,5.82387,5.82413,14000000.0
2005-02-09 00:27:00,5.82503,5.82516,5.82358,5.82516,15000000.0
2005-02-09 00:28:00,5.82496,5.82496,5.82365,5.82414,7000000.0
2005-02-09 00:29:00,5.82325,5.82428,5.82325,5.82332,17000000.0
2005-02-09 00:30:00,5.82416,5.82479,5.82416,5.82475,9000000.0
2005-02-09 00:31:00,5.82521,5.82573,5.82497,5.82573,13000000.0
2005-02-09 00:32:00,5.82613,5.82614,5.82551,5.82561,8000000.0
2005-02-09 00:33:00,5.82404,5.82568,5.82404,5.8256,19000000.0
2005-02-09 00:34:00,5.82642,5.82642,5.82529,5.82532,15000000.0
2005-02-09 00:35:00,5.82529,5.82655,5.82529,5.82655,12000000.0
2005-02-09 00:36:00,5.82679,5.82694,5.82663,5.8268,15000000.0
2005-02-09 00:37:00,5.8262,5.8262,5.82465,5.82465,15000000.0
2005-02-09 00:38:00,5.82504,5.82517,5.82422,5.82475,18000000.0
2005-02-09 00:39:00,5.82555,5.82555,5.8247,5.82478,20000000.0
2005-02-09 00:40:00,5.82489,5.8255,5.82489,5.82535,10000000.0
2005-02-09 00:41:00,5.82472,5.82482,5.82328,5.82328,9000000.0
2005-02-09 00:42:00,5.82295,5.82444,5.82295,5.82444,16000000.0
2005-02-09 00:43:00,5.823,5.82413,5.823,5.82371,16000000.0
2005-02-09 00:44:00,5.82407,5.82508,5.82407,5.82482,10000000.0
2005-02-09 00:45:00,5.82513,5.82513,5.82465,5.82508,16000000.0
2005-02-09 00:46:00,5.82519,5.8253,5.825,5.82524,12000000.0
2005-02-09 00:47:00,5.82534,5.82534,5.8242,5.8242,8000000.0
2005-02-09 00:48:00,5.82551,5.82623,5.8255,5.82623,16000000.0
2005-02-09 00:49:00,5.82603,5.82603,5.82393,5.82393,11000000.0
2005-02-09 00:50:00,5.82497,5.8251,5.82454,5.8247,9000000.0
2005-02-09 00:51:00,5.82513,5.82542,5.82463,5.82542,9000000.0
2005-02-09 00:52:00,5.82535,5.82582,5.82483,5.82577,18000000.0
2005-02-09 00:53:00,5.82565,5.82574,5.82465,5.82568,12000000.0
2005-02-09 00:54:00,5.82513,5.82542,5.82464,5.82518,12000000.0
2005-02-09 00:55:00,5.82537,5.82552,5.82502,5.82502,11000000.0
2005-02-09 00:56:00,5.8237,5.82486,5.8237,5.82427,14000000.0
2005-02-09 00:57:00,5.82312,5.82507,5.82312,5.82482,15000000.0
2005-02-09 00:58:00,5.82527,5.82562,5.82476,5.82552,9000000.0
2005-02-09 00:59:00,5.82503,5.82554,5.82482,5.82547,17000000.0
2005-02-09 01:00:00,5.82484,5.82609,5.82484,5.82609,12000000.0
2005-02-09 01:01:00,5.82596,5.82596,5.82431,5.82524,15000000.0
2005-02-09 01:02:00,5.82642,5.82642,5.82515,5.82515,10000000.0
2005-02-09 01:03:00,5.82496,5.82496,5.82353,5.82427,13000000.0
2005-02-09 01:04:00,5.82401,5.82487,5.82378,5.82457,13000000.0
2005-02-09 01:05:00,5.82511,5.82538,5.82479,5.82538,13000000.0
2005-02-09 01:06:00,5.82562,5.82562,5.8246,5.8246,12000000.0
2005-02-09 01:07:00,5.82319,5.82426,5.82291,5.82291,13000000.0
2005-02-09 01:08:00,5.82332,5.82425,5.8231,5.82402,15000000.0
2005-02-09 01:09:00,5.82384,5.82399,5.82314,5.82328,17000000.0
2005-02-09 01:10:00,5.8217,5.8231,5.8217,5.82189,10000000.0
2005-02-09 01:11:00,5.8219,5.8233,5.8219,5.82304,11000000.0
2005-02-09 01:12:00,5.82295,5.82295,5.82186,5.82215,10000000.0
2005-02-09 01:13:00,5.82233,5.82233,5.82087,5.82087,11000000.0
2005-02-09 01:14:00,5.82103,5.82179,5.82089,5.82128,13000000.0
2005-02-09 01:15:00,5.82143,5.82215,5.82113,5.82215,9000000.0
2005-02-09 01:16:00,5.82115,5.82187,5.82115,5.82128,12000000.0
2005-02-09 01:17:00,5.82131,5.82131,5.81949,5.8198,11000000.0
2005-02-09 01:18:00,5.81983,5.81998,5.81925,5.81961,12000000.0
2005-02-09 01:19:00,5.81952,5.81975,5.81824,5.81975,19000000.0
2005-02-09 01:20:00,5.81964,5.81972,5.81855,5.81881,11000000.0
2005-02-09 01:21:00,5.81959,5.81959,5.81818,5.81818,12000000.0
2005-02-09 01:22:00,5.81799,5.81997,5.81799,5.81928,9000000.0
2005-02-09 01:23:00,5.81943,5.82022,5.81942,5.82013,13000000.0
2005-02-09 01:24:00,5.81933,5.82011,5.81868,5.82011,14000000.0
2005-02-09 01:25:00,5.81952,5.8205,5.81952,5.8205,11000000.0
2005-02-09 01:26:00,5.82053,5.82082,5.8197,5.82076,10000000.0
2005-02-09 01:27:00,5.82032,5.82103,5.82011,5.82093,17000000.0
2005-02-09 01:28:00,5.82083,5.82098,5.81982,5.82098,13000000.0
2005-02-09 01:29:00,5.82087,5.82087,5.81965,5.8206,19000000.0
2005-02-09 01:30:00,5.82061,5.8211,5.82045,5.8211,15000000.0
2005-02-09 01:31:00,5.82133,5.8214,5.82027,5.82121,15000000.0
2005-02-09 01:32:00,5.82139,5.82183,5.82125,5.82173,12000000.0
2005-02-09 01:33:00,5.82106,5.82162,5.82055,5.82055,8000000.0
2005-02-09 01:34:00,5.8208,5.82235,5.8208,5.8223,18000000.0
2005-02-09 01:35:00,5.82209,5.82266,5.82136,5.82266,12000000.0
2005-02-09 01:36:00,5.82243,5.82243,5.82158,5.82211,16000000.0
2005-02-09 01:37:00,5.82228,5.82264,5.82165,5.82165,15000000.0
2005-02-09 01:38:00,5.82145,5.82145,5.82021,5.82129,18000000.0
2005-02-09 01:39:00,5.82171,5.82177,5.82093,5.82177,10000000.0
2005-02-09 01:40:00,5.82234,5.82234,5.82211,5.82227,11000000.0
2005-02-09 01:41:00,5.82148,5.82155,5.82071,5.82103,16000000.0
2005-02-09 01:42:00,5.82062,5.82123,5.82047,5.82106,14000000.0
2005-02-09 01:43:00,5.821,5.821,5.82011,5.82028,16000000.0
2005-02-09 01:44:00,5.82019,5.82019,5.81939,5.82014,15000000.0
2005-02-09 01:45:00,5.81951,5.82093,5.81898,5.82093,16000000.0
2005-02-09 01:46:00,5.82068,5.82082,5.8191,5.8191,9000000.0
2005-02-09 01:47:00,5.82013,5.82089,5.81982,5.82043,17000000.0
2005-02-09 01:48:00,5.82058,5.82058,5.81964,5.82036,16000000.0
2005-02-09 01:49:00,5.82137,5.82137,5.81964,5.81967,10000000.0
2005-02-09 01:50:00,5.82088,5.8214,5.8201,5.8214,11000000.0
2005-02-09 01:51:00,5.82151,5.82151,5.82044,5.82145,12000000.0
2005-02-09 01:52:00,5.82193,5.82243,5.82154,5.82243,12000000.0
2005-02-09 01:53:00,5.82254,5.8229,5.8216,5.8229,18000000.0
2005-02-09 01:54:00,5.82263,5.82283,5.82251,5.8228,14000000.0
2005-02-09 01:55:00,5.82242,5.82242,5.82105,5.82156,18000000.0
2005-02-09 01:56:00,5.82036,5.8219,5.82036,5.8219,8000000.0
2005-02-09 01:57:00,5.82028,5.82134,5.81973,5.82026,13000000.0
2005-02-09 01:58:00,5.82171,5.82195,5.82076,5.82162,11000000.0
2005-02-09 01:59:00,5.82136,5.82257,5.82136,5.82257,11000000.0
2005-02-09 02:00:00,5.8223,5.82302,5.82199,5.82282,16000000.0
2005-02-09 02:01:00,5.82309,5.82309,5.82209,5.8224,21000000.0
2005-02-09 02:02:00,5.82272,5.82368,5.82268,5.82319,10000000.0
2005-02-09 02:03:00,5.8239,5.8239,5.8229,5.8231,8000000.0
2005-02-09 02:04:00,5.82407,5.82457,5.82362,5.82415,14000000.0
2005-02-09 02:05:00,5.82433,5.82433,5.82387,5.8241,14000000.0
2005-02-09 02:06:00,5.82451,5.82476,5.82433,5.82476,15000000.0
2005-02-09 02:07:00,5.82453,5.82469,5.82396,5.82412,10000000.0
2005-02-09 02:08:00,5.82418,5.82504,5.82418,5.8249,16000000.0
2005-02-09 02:09:00,5.82467,5.82467,5.82306,5.82306,18000000.0
2005-02-09 02:10:00,5.82266,5.82368,5.82266,5.82361,16000000.0
2005-02-09 02:11:00,5.82437,5.82472,5.82371,5.82429,14000000.0
2005-02-09 02:12:00,5.82379,5.82444,5.82249,5.82249,10000000.0
2005-02-09 02:13:00,5.82288,5.82439,5.82288,5.82439,15000000.0
2005-02-09 02:14:00,5.82571,5.82571,5.82539,5.82552,19000000.0
2005-02-09 02:15:00,5.82529,5.82529,5.82412,5.8246,12000000.0
2005-02-09 02:16:00,5.82288,5.82364,5.82236,5.82236,18000000.0
2005-02-09 02:17:00,5.82257,5.82279,5.82138,5.82207,14000000.0
2005-02-09 02:18:00,5.82221,5.82303,5.82182,5.82182,12000000.0
2005-02-09 02:19:00,5.82077,5.82268,5.82077,5.82268,14000000.0
2005-02-09 02:20:00,5.82281,5.8233,5.82179,5.8233,13000000.0
2005-02-09 02:21:00,5.82219,5.82355,5.82219,5.82302,15000000.0
2005-02-09 02:22:00,5.82306,5.82306,5.82223,5.8226,13000000.0
2005-02-09 02:23:00,5.82262,5.82262,5.82152,5.82217,16000000.0
2005-02-09 02:24:00,5.82189,5.82268,5.82189,5.82218,17000000.0
2005-02-09 02:25:00,5.82236,5.82309,5.82202,5.82309,10000000.0
2005-02-09 02:26:00,5.82358,5.82365,5.82345,5.82345,13000000.0
2005-02-09 02:27:00,5.82277,5.8228,5.82234,5.82234,7000000.0
2005-02-09 02:28:00,5.82227,5.82307,5.82193,5.82307,9000000.0
2005-02-09 02:29:00,5.82322,5.82322,5.82189,5.82297,20000000.0
2005-02-09 02:30:00,5.82338,5.82345,5.82325,5.82345,11000000.0
2005-02-09 02:31:00,5.82305,5.82305,5.82221,5.82259,9000000.0
2005-02-09 02:32:00,5.82214,5.82239,5.82088,5.82088,13000000.0
2005-02-09 02:33:00,5.82188,5.82199,5.82135,5.82164,14000000.0
2005-02-09 02:34:00,5.82024,5.8215,5.82024,5.82132,17000000.0
2005-02-09 02:35:00,5.82142,5.82149,5.82016,5.82064,15000000.0
2005-02-09 02:36:00,5.82075,5.82127,5.82061,5.8209,14000000.0
2005-02-09 02:37:00,5.82103,5.82118,5.82039,5.82099,13000000.0
2005-02-09 02:38:00,5.82093,5.82212,5.82035,5.82212,14000000.0
2005-02-09 02:39:00,5.82263,5.82263,5.82136,5.82186,15000000.0
2005-02-09 02:40:00,5.82182,5.82196,5.82123,5.82176,12000000.0
2005-02-09 02:41:00,5.82278,5.82278,5.82136,5.82273,13000000.0
2005-02-09 02:42:00,5.82303,5.82303,5.8228,5.82296,16000000.0
2005-02-09 02:43:00,5.82261,5.82261,5.82113,5.82113,18000000.0
2005-02-09 02:44:00,5.82194,5.82267,5.82159,5.82267,10000000.0
2005-02-09 02:45:00,5.82166,5.82182,5.82049,5.82051,14000000.0
2005-02-09 02:46:00,5.82145,5.82181,5.82052,5.8208,18000000.0
2005-02-09 02:47:00,5.82047,5.82069,5.81927,5.81988,17000000.0
2005-02-09 02:48:00,5.81907,5.82031,5.81907,5.82005,7000000.0
2005-02-09 02:49:00,5.82063,5.82063,5.81962,5.82046,13000000.0
2005-02-09 02:50:00,5.82116,5.82244,5.82091,5.82244,14000000.0
2005-02-09 02:51:00,5.82228,5.82381,5.82228,5.82375,15000000.0
2005-02-09 02:52:00,5.82225,5.82331,5.82225,5.82284,15000000.0
2005-02-09 02:53:00,5.82344,5.82398,5.82321,5.82391,9000000.0
2005-02-09 02:54:00,5.82348,5.8235,5.82258,5.82346,13000000.0
2005-02-09 02:55:00,5.82288,5.8234,5.82256,5.82291,11000000.0
2005-02-09 02:56:00,5.8224,5.8224,5.82119,5.82162,18000000.0
2005-02-09 02:57:00,5.82198,5.8225,5.82158,5.8225,13000000.0
2005-02-09 02:58:00,5.82277,5.82277,5.82217,5.82243,9000000.0
2005-02-09 02:59:00,5.8234,5.8234,5.82236,5.82236,14000000.0
2005-02-09 03:00:00,5.82285,5.82332,5.82285,5.82332,11000000.0
2005-02-09 03:01:00,5.82217,5.82349,5.82217,5.82309,11000000.0
2005-02-09 03:02:00,5.82279,5.8231,5.8224,5.82253,11000000.0
2005-02-09 03:03:00,5.8226,5.82283,5.82172,5.82191,23000000.0
2005-02-09 03:04:00,5.8226,5.82293,5.82243,5.82293,11000000.0
2005-02-09 03:05:00,5.82311,5.82339,5.82267,5.82285,17000000.0
2005-02-09 03:06:00,5.82318,5.82318,5.8217,5.82273,9000000.0
2005-02-09 03:07:00,5.82276,5.82276,5.82134,5.82154,15000000.0
2005-02-09 03:08:00,5.82276,5.82291,5.82172,5.82291,12000000.0
2005-02-09 03:09:00,5.82247,5.82317,5.82235,5.82317,15000000.0
2005-02-09 03:10:00,5.82322,5.82322,5.82209,5.82237,19000000.0
2005-02-09 03:11:00,5.82176,5.82183,5.82099,5.82118,15000000.0
2005-02-09 03:12:00,5.82115,5.82172,5.82085,5.82116,18000000.0
2005-02-09 03:13:00,5.82066,5.8223,5.82066,5.82185,18000000.0
2005-02-09 03:14:00,5.82173,5.8225,5.8215,5.8215,10000000.0
2005-02-09 03:15:00,5.82123,5.82229,5.82123,5.82202,7000000.0
2005-02-09 03:16:00,5.82231,5.82301,5.8218,5.8218,8000000.0
2005-02-09 03:17:00,5.82304,5.82373,5.82285,5.82373,10000000.0
2005-02-09 03:18:00,5.8237,5.82424,5.82325,5.82346,15000000.0
2005-02-09 03:19:00,5.8238,5.82426,5.82295,5.82295,10000000.0
2005-02-09 03:20:00,5.82264,5.82379,5.82264,5.82379,16000000.0
2005-02-09 03:21:00,5.82337,5.82405,5.82309,5.82405,11000000.0
2005-02-09 03:22:00,5.8235,5.8236,5.82258,5.8236,10000000.0
2005-02-09 03:23:00,5.82336,5.82377,5.8224,5.8224,12000000.0
2005-02-09 03:24:00,5.82325,5.82325,5.82152,5.82152,13000000.0
2005-02-09 03:25:00,5.82158,5.82337,5.82158,5.82337,11000000.0
2005-02-09 03:26:00,5.82331,5.82331,5.82227,5.82305,13000000.0
2005-02-09 03:27:00,5.82332,5.82377,5.82299,5.8232,14000000.0
2005-02-09 03:28:00,5.82321,5.82434,5.82321,5.82395,18000000.0
2005-02-09 03:29:00,5.82268,5.8241,5.82268,5.8241,15000000.0
2005-02-09 03:30:00,5.82405,5.82568,5.82384,5.82568,10000000.0
2005-02-09 03:31:00,5.82599,5.82618,5.82511,5.82618,13000000.0
2005-02-09 03:32:00,5.82602,5.82685,5.8255,5.82602,16000000.0
2005-02-09 03:33:00,5.82519,5.82623,5.82491,5.82584,13000000.0
2005-02-09 03:34:00,5.82633,5.82633,5.82489,5.82531,16000000.0
2005-02-09 03:35:00,5.82573,5.82573,5.82453,5.82558,10000000.0
2005-02-09 03:36:00,5.82464,5.82509,5.82418,5.82478,11000000.0
2005-02-09 03:37:00,5.82477,5.82561,5.82477,5.82561,13000000.0
2005-02-09 03:38:00,5.82579,5.82605,5.82579,5.82588,13000000.0
2005-02-09 03:39:00,5.82582,5.82582,5.8252,5.8257,13000000.0
2005-02-09 03:40:00,5.82586,5.82622,5.82586,5.82599,12000000.0
2005-02-09 03:41:00,5.82542,5.82557,5.8248,5.82525,16000000.0
2005-02-09 03:42:00,5.82559,5.82559,5.82448,5.82555,21000000.0
2005-02-09 03:43:00,5.82544,5.82566,5.82481,5.82566,18000000.0
2005-02-09 03:44:00,5.82443,5.82543,5.82443,5.82497,15000000.0
2005-02-09 03:45:00,5.82581,5.82581,5.82528,5.82551,9000000.0
2005-02-09 03:46:00,5.82547,5.82595,5.82519,5.82583,8000000.0
2005-02-09 03:47:00,5.82588,5.82686,5.82573,5.82626,11000000.0
2005-02-09 03:48:00,5.82616,5.82625,5.82518,5.82583,9000000.0
2005-02-09 03:49:00,5.82492,5.82649,5.82457,5.82649,16000000.0
2005-02-09 03:50:00,5.82703,5.82732,5.82702,5.82726,19000000.0
2005-02-09 03:51:00,5.82704,5.82704,5.82649,5.82649,9000000.0
2005-02-09 03:52:00,5.82682,5.82729,5.82642,5.82689,19000000.0
2005-02-09 03:53:00,5.82687,5.82708,5.8264,5.82708,10000000.0
2005-02-09 03:54:00,5.82754,5.82754,5.82705,5.82727,17000000.0
2005-02-09 03:55:00,5.82682,5.8276,5.82682,5.82743,16000000.0
2005-02-09 03:56:00,5.82765,5.82785,5.82765,5.82765,7000000.0
2005-02-09 03:57:00,5.8271,5.8271,5.82512,5.82538,11000000.0
2005-02-09 03:58:00,5.82643,5.82716,5.82643,5.82703,12000000.0
2005-02-09 03:59:00,5.82749,5.82777,5.8271,5.82718,17000000.0
2005-02-09 04:00:00,5.82707,5.82819,5.82707,5.82799,12000000.0
2005-02-09 04:01:00,5.82752,5.82813,5.8271,5.82761,16000000.0
2005-02-09 04:02:00,5.82775,5.82856,5.82761,5.82819,14000000.0
2005-02-09 04:03:00,5.82786,5.82862,5.82757,5.82777,12000000.0
2005-02-09 04:04:00,5.82776,5.82825,5.82738,5.82806,16000000.0
2005-02-09 04:05:00,5.8274,5.82766,5.82644,5.82766,13000000.0
2005-02-09 04:06:00,5.82772,5.82822,5.82725,5.82822,16000000.0
2005-02-09 04:07:00,5.82844,5.82844,5.82643,5.82643,13000000.0
2005-02-09 04:08:00,5.82789,5.82818,5.82744,5.82744,14000000.0
2005-02-09 04:09:00,5.82756,5.82823,5.82688,5.82823,10000000.0
2005-02-09 04:10:00,5.82835,5.82838,5.82763,5.82763,12000000.0
2005-02-09 04:11:00,5.82797,5.828,5.82754,5.82778,14000000.0
2005-02-09 04:12:00,5.8279,5.8279,5.82713,5.82713,19000000.0
2005-02-09 04:13:00,5.82711,5.82815,5.82711,5.82765,20000000.0
2005-02-09 04:14:00,5.82782,5.82782,5.8262,5.8262,12000000.0
2005-02-09 04:15:00,5.82733,5.82751,5.82655,5.82751,8000000.0
2005-02-09 04:16:00,5.82766,5.82768,5.8269,5.82739,13000000.0
2005-02-09 04:17:00,5.82807,5.82815,5.82698,5.82732,15000000.0
2005-02-09 04:18:00,5.82507,5.82695,5.82487,5.82615,9000000.0
2005-02-09 04:19:00,5.82735,5.82735,5.82656,5.82684,12000000.0
2005-02-09 04:20:00,5.82665,5.82778,5.82665,5.82778,9000000.0
2005-02-09 04:21:00,5.82819,5.82819,5.82752,5.82814,17000000.0
2005-02-09 04:22:00,5.82747,5.82754,5.82576,5.82752,14000000.0
2005-02-09 04:23:00,5.8283,5.82849,5.82823,5.82824,10000000.0
2005-02-09 04:24:00,5.828,5.828,5.82728,5.8273,12000000.0
2005-02-09 04:25:00,5.8284,5.82848,5.8282,5.82839,10000000.0
2005-02-09 04:26:00,5.82783,5.82828,5.82719,5.82828,7000000.0
2005-02-09 04:27:00,5.82853,5.82872,5.82833,5.82849,15000000.0
2005-02-09 04:28:00,5.82799,5.82825,5.82744,5.82825,7000000.0
2005-02-09 04:29:00,5.82828,5.82828,5.82757,5.82816,14000000.0
2005-02-09 04:30:00,5.82836,5.82836,5.82767,5.82824,11000000.0
2005-02-09 04:31:00,5.82828,5.82828,5.82696,5.82751,15000000.0
2005-02-09 04:32:00,5.82772,5.82781,5.82698,5.82698,17000000.0
2005-02-09 04:33:00,5.82665,5.82709,5.82652,5.82706,14000000.0
2005-02-09 04:34:00,5.82676,5.82705,5.82564,5.82705,9000000.0
2005-02-09 04:35:00,5.82638,5.8274,5.82638,5.82682,12000000.0
2005-02-09 04:36:00,5.82782,5.82801,5.82778,5.82795,12000000.0
2005-02-09 04:37:00,5.82714,5.82767,5.82662,5.82682,12000000.0
2005-02-09 04:38:00,5.82688,5.82693,5.82646,5.82653,11000000.0
2005-02-09 04:39:00,5.82656,5.82725,5.82583,5.82583,17000000.0
2005-02-09 04:40:00,5.82663,5.82703,5.82615,5.82683,9000000.0
2005-02-09 04:41:00,5.82694,5.82714,5.8263,5.82703,10000000.0
2005-02-09 04:42:00,5.8277,5.82771,5.82731,5.82731,8000000.0
2005-02-09 04:43:00,5.82752,5.8277,5.82701,5.82714,18000000.0
2005-02-09 04:44:00,5.82707,5.82727,5.82644,5.8271,9000000.0
2005-02-09 04:45:00,5.82717,5.82798,5.82717,5.82798,9000000.0
2005-02-09 04:46:00,5.82823,5.82823,5.82799,5.82823,16000000.0
2005-02-09 04:47:00,5.82825,5.82829,5.82797,5.82808,12000000.0
2005-02-09 04:48:00,5.82723,5.82791,5.82721,5.82735,10000000.0
2005-02-09 04:49:00,5.8263,5.82675,5.82597,5.8264,16000000.0
2005-02-09 04:50:00,5.8269,5.82711,5.82639,5.82639,16000000.0
2005-02-09 04:51:00,5.82749,5.82759,5.82736,5.82737,20000000.0
2005-02-09 04:52:00,5.82741,5.8275,5.82722,5.8275,13000000.0
2005-02-09 04:53:00,5.82695,5.82759,5.82695,5.82746,11000000.0
2005-02-09 04:54:00,5.82717,5.82717,5.82579,5.82695,11000000.0
2005-02-09 04:55:00,5.82682,5.82693,5.82577,5.82693,12000000.0
2005-02-09 04:56:00,5.82696,5.8272,5.82631,5.8272,16000000.0
2005-02-09 04:57:00,5.82716,5.82716,5.82628,5.82663,7000000.0
2005-02-09 04:58:00,5.82588,5.82652,5.82553,5.82606,13000000.0
2005-02-09 04:59:00,5.82673,5.82725,5.82622,5.82662,17000000.0
2005-02-09 05:00:00,5.82693,5.82794,5.82693,5.82786,10000000.0
2005-02-09 05:01:00,5.82792,5.82792,5.82685,5.82763,13000000.0
2005-02-09 05:02:00,5.82772,5.82772,5.82691,5.82718,18000000.0
2005-02-09 05:03:00,5.82772,5.82789,5.82721,5.82721,9000000.0
2005-02-09 05:04:00,5.82685,5.82772,5.82685,5.82766,12000000.0
2005-02-09 05:05:00,5.82808,5.82809,5.82701,5.82764,10000000.0
2005-02-09 05:06:00,5.82782,5.82801,5.82721,5.82801,20000000.0
2005-02-09 05:07:00,5.8281,5.82815,5.82728,5.82815,10000000.0
2005-02-09 05:08:00,5.82765,5.82775,5.82706,5.82729,17000000.0
2005-02-09 05:09:00,5.82795,5.82795,5.82748,5.82793,15000000.0
2005-02-09 05:10:00,5.82796,5.82807,5.82784,5.82799,10000000.0
2005-02-09 05:11:00,5.82736,5.82761,5.82691,5.82734,16000000.0
2005-02-09 05:12:00,5.82777,5.828,5.82641,5.82641,7000000.0
2005-02-09 05:13:00,5.82795,5.82821,5.82764,5.82804,12000000.0
2005-02-09 05:14:00,5.8284,5.8284,5.82656,5.82684,14000000.0
2005-02-09 05:15:00,5.82757,5.8278,5.82716,5.82747,16000000.0
2005-02-09 05:16:00,5.8273,5.82755,5.82634,5.82755,15000000.0
2005-02-09 05:17:00,5.82825,5.82829,5.82783,5.82829,10000000.0
2005-02-09 05:18:00,5.82822,5.82845,5.82813,5.82845,13000000.0
2005-02-09 05:19:00,5.82757,5.82834,5.82757,5.82834,13000000.0
2005-02-09 05:20:00,5.82847,5.82855,5.82835,5.82848,20000000.0
2005-02-09 05:21:00,5.8285,5.82862,5.82837,5.82862,9000000.0
2005-02-09 05:22:00,5.8285,5.82866,5.82843,5.82845,17000000.0
2005-02-09 05:23:00,5.82846,5.82866,5.82836,5.82856,14000000.0
2005-02-09 05:24:00,5.82855,5.82855,5.82835,5.82848,19000000.0
2005-02-09 05:25:00,5.82835,5.82855,5.82835,5.82855,13000000.0
2005-02-09 05:26:00,5.82824,5.82865,5.82824,5.82834,13000000.0
2005-02-09 05:27:00,5.82796,5.82796,5.82662,5.82786,13000000.0
2005-02-09 05:28:00,5.82835,5.82835,5.82797,5.8283,10000000.0
2005-02-09 05:29:00,5.82829,5.82829,5.82685,5.8279,17000000.0
2005-02-09 05:30:00,5.82817,5.82826,5.82769,5.82812,21000000.0
2005-02-09 05:31:00,5.82861,5.82871,5.82847,5.82847,13000000.0
2005-02-09 05:32:00,5.82855,5.82855,5.82835,5.82855,16000000.0
2005-02-09 05:33:00,5.82835,5.82855,5.82835,5.82855,13000000.0
2005-02-09 05:34:00,5.82816,5.82816,5.8273,5.82773,13000000.0
2005-02-09 05:35:00,5.82647,5.82815,5.82647,5.82727,14000000.0
2005-02-09 05:36:00,5.82781,5.82821,5.82737,5.82821,18000000.0
2005-02-09 05:37:00,5.82755,5.82798,5.82687,5.82791,12000000.0
2005-02-09 05:38:00,5.82718,5.8273,5.82655,5.8273,13000000.0
2005-02-09 05:39:00,5.827,5.82755,5.82619,5.82755,21000000.0
2005-02-09 05:40:00,5.82751,5.82765,5.82664,5.82711,14000000.0
2005-02-09 05:41:00,5.8262,5.82786,5.82589,5.82786,13000000.0
2005-02-09 05:42:00,5.82792,5.82807,5.82787,5.82787,8000000.0
2005-02-09 05:43:00,5.82783,5.82783,5.82737,5.82737,13000000.0
2005-02-09 05:44:00,5.82781,5.82781,5.82656,5.82707,13000000.0
2005-02-09 05:45:00,5.82619,5.82778,5.82619,5.82762,24000000.0
2005-02-09 05:46:00,5.82759,5.82759,5.82636,5.82636,14000000.0
2005-02-09 05:47:00,5.82624,5.8272,5.82624,5.8272,11000000.0
2005-02-09 05:48:00,5.82681,5.82762,5.82635,5.82762,18000000.0
2005-02-09 05:49:00,5.82771,5.82771,5.82665,5.82753,10000000.0
2005-02-09 05:50:00,5.82803,5.82819,5.82789,5.82789,10000000.0
2005-02-09 05:51:00,5.82709,5.82712,5.82635,5.82712,11000000.0
2005-02-09 05:52:00,5.82721,5.82721,5.82583,5.82713,19000000.0
2005-02-09 05:53:00,5.82635,5.82778,5.82616,5.82778,15000000.0
2005-02-09 05:54:00,5.82805,5.82805,5.82785,5.82785,7000000.0
2005-02-09 05:55:00,5.82793,5.82793,5.82739,5.82779,12000000.0
2005-02-09 05:56:00,5.82801,5.8282,5.82794,5.82798,16000000.0
2005-02-09 05:57:00,5.82805,5.82805,5.82785,5.82785,11000000.0
2005-02-09 05:58:00,5.82789,5.82815,5.82784,5.82792,22000000.0
2005-02-09 05:59:00,5.82785,5.82805,5.82785,5.82798,9000000.0
2005-02-09 06:00:00,5.82785,5.82785,5.82686,5.8269,17000000.0
2005-02-09 06:01:00,5.82689,5.82758,5.82647,5.82758,18000000.0
2005-02-09 06:02:00,5.82821,5.82821,5.82787,5.828,18000000.0
2005-02-09 06:03:00,5.82778,5.82793,5.82727,5.82793,16000000.0
2005-02-09 06:04:00,5.82801,5.82801,5.82771,5.82799,8000000.0
2005-02-09 06:05:00,5.82802,5.82808,5.82781,5.8279,10000000.0
2005-02-09 06:06:00,5.82785,5.82805,5.82785,5.82805,27000000.0
2005-02-09 06:07:00,5.82747,5.82783,5.8272,5.82783,17000000.0
2005-02-09 06:08:00,5.82825,5.82825,5.82805,5.82805,14000000.0
2005-02-09 06:09:00,5.82801,5.82808,5.82775,5.82783,13000000.0
2005-02-09 06:10:00,5.82755,5.8284,5.82755,5.8284,14000000.0
2005-02-09 06:11:00,5.82847,5.82855,5.82835,5.82835,16000000.0
2005-02-09 06:12:00,5.82841,5.82862,5.82834,5.82862,17000000.0
2005-02-09 06:13:00,5.82848,5.82848,5.82816,5.82843,14000000.0
2005-02-09 06:14:00,5.82829,5.82829,5.82748,5.82763,12000000.0
2005-02-09 06:15:00,5.82737,5.82766,5.8271,5.82726,13000000.0
2005-02-09 06:16:00,5.82732,5.82779,5.82681,5.82697,14000000.0
2005-02-09 06:17:00,5.82652,5.82767,5.82642,5.82642,11000000.0
2005-02-09 06:18:00,5.82637,5.82812,5.82637,5.82812,12000000.0
2005-02-09 06:19:00,5.82825,5.82825,5.82744,5.82815,19000000.0
2005-02-09 06:20:00,5.82812,5.82834,5.82767,5.82834,11000000.0
2005-02-09 06:21:00,5.82811,5.82811,5.82768,5.82808,9000000.0
2005-02-09 06:22:00,5.82779,5.82801,5.82702,5.82702,22000000.0
2005-02-09 06:23:00,5.82724,5.82827,5.82724,5.82811,18000000.0
2005-02-09 06:24:00,5.82835,5.82841,5.82815,5.82836,8000000.0
2005-02-09 06:25:00,5.82825,5.82836,5.82788,5.82836,9000000.0
2005-02-09 06:26:00,5.82856,5.8286,5.82836,5.82854,13000000.0
2005-02-09 06:27:00,5.82817,5.82817,5.82735,5.82739,15000000.0
2005-02-09 06:28:00,5.82813,5.82813,5.82682,5.8275,18000000.0
2005-02-09 06:29:00,5.82693,5.82799,5.8268,5.8279,16000000.0
2005-02-09 06:30:00,5.8282,5.82824,5.82741,5.8275,10000000.0
2005-02-09 06:31:00,5.82772,5.8278,5.82713,5.8278,13000000.0
2005-02-09 06:32:00,5.82813,5.82876,5.82813,5.82876,10000000.0
2005-02-09 06:33:00,5.82885,5.82885,5.82832,5.8288,10000000.0
2005-02-09 06:34:00,5.82871,5.82889,5.82809,5.82889,15000000.0
2005-02-09 06:35:00,5.8287,5.8287,5.82781,5.82834,13000000.0
2005-02-09 06:36:00,5.82776,5.82798,5.82766,5.82798,23000000.0
2005-02-09 06:37:00,5.82789,5.82789,5.82722,5.82762,11000000.0
2005-02-09 06:38:00,5.82829,5.82855,5.82795,5.82795,17000000.0
2005-02-09 06:39:00,5.82807,5.82807,5.82708,5.82766,8000000.0
2005-02-09 06:40:00,5.82702,5.82763,5.8265,5.82763,15000000.0
2005-02-09 06:41:00,5.8277,5.82821,5.82768,5.82821,15000000.0
2005-02-09 06:42:00,5.82806,5.82806,5.82713,5.82729,16000000.0
2005-02-09 06:43:00,5.82687,5.82711,5.82567,5.82567,12000000.0
2005-02-09 06:44:00,5.82604,5.82651,5.82532,5.82584,13000000.0
2005-02-09 06:45:00,5.82649,5.82697,5.82626,5.82626,14000000.0
2005-02-09 06:46:00,5.82671,5.82688,5.82588,5.82604,12000000.0
2005-02-09 06:47:00,5.82588,5.8267,5.82576,5.82648,11000000.0
2005-02-09 06:48:00,5.82704,5.82721,5.82598,5.82628,15000000.0
2005-02-09 06:49:00,5.82714,5.82724,5.82617,5.82646,17000000.0
2005-02-09 06:50:00,5.8264,5.82657,5.82495,5.82634,13000000.0
2005-02-09 06:51:00,5.82508,5.82627,5.82508,5.82588,8000000.0
2005-02-09 06:52:00,5.82625,5.82684,5.82572,5.82583,14000000.0
2005-02-09 06:53:00,5.82597,5.82683,5.82576,5.82683,13000000.0
2005-02-09 06:54:00,5.8265,5.82664,5.82613,5.8266,8000000.0
2005-02-09 06:55:00,5.82579,5.82634,5.8254,5.8259,10000000.0
2005-02-09 06:56:00,5.82625,5.82625,5.82542,5.82542,11000000.0
2005-02-09 06:57:00,5.82659,5.82731,5.82628,5.82628,17000000.0
2005-02-09 06:58:00,5.82753,5.82757,5.82632,5.82739,12000000.0
2005-02-09 06:59:00,5.82743,5.82767,5.82685,5.82753,14000000.0
2005-02-09 07:00:00,5.82783,5.82783,5.8272,5.82725,11000000.0
2005-02-09 07:01:00,5.82784,5.82816,5.8277,5.82786,10000000.0
2005-02-09 07:02:00,5.82823,5.82823,5.82713,5.82729,14000000.0
2005-02-09 07:03:00,5.82778,5.82816,5.82733,5.82816,7000000.0
2005-02-09 07:04:00,5.82822,5.82837,5.82724,5.82789,16000000.0
2005-02-09 07:05:00,5.82821,5.82901,5.82821,5.8288,15000000.0
2005-02-09 07:06:00,5.82776,5.8294,5.82776,5.82903,16000000.0
2005-02-09 07:07:00,5.82944,5.82944,5.82855,5.82873,12000000.0
2005-02-09 07:08:00,5.82887,5.82887,5.82764,5.82764,8000000.0
2005-02-09 07:09:00,5.82782,5.82878,5.82782,5.82822,8000000.0
2005-02-09 07:10:00,5.82769,5.8284,5.82688,5.82781,16000000.0
2005-02-09 07:11:00,5.82817,5.82858,5.82744,5.82858,17000000.0
2005-02-09 07:12:00,5.82852,5.82879,5.82793,5.82875,20000000.0
2005-02-09 07:13:00,5.8284,5.82847,5.82737,5.82847,18000000.0
2005-02-09 07:14:00,5.82889,5.82889,5.82744,5.82832,11000000.0
2005-02-09 07:15:00,5.82887,5.82981,5.82722,5.82981,18000000.0
2005-02-09 07:16:00,5.82893,5.82894,5.82809,5.82809,18000000.0
2005-02-09 07:17:00,5.82723,5.82808,5.82663,5.82776,12000000.0
2005-02-09 07:18:00,5.82772,5.82849,5.82724,5.82724,18000000.0
2005-02-09 07:19:00,5.8273,5.8273,5.82619,5.82621,14000000.0
2005-02-09 07:20:00,5.8268,5.82693,5.82489,5.82588,18000000.0
2005-02-09 07:21:00,5.82664,5.82664,5.82416,5.82484,13000000.0
2005-02-09 07:22:00,5.82616,5.82698,5.82548,5.82657,14000000.0
2005-02-09 07:23:00,5.82663,5.82663,5.82513,5.82513,15000000.0
2005-02-09 07:24:00,5.82508,5.82556,5.82502,5.82502,16000000.0
2005-02-09 07:25:00,5.82376,5.82545,5.82369,5.82444,15000000.0
2005-02-09 07:26:00,5.82416,5.82556,5.82416,5.82493,13000000.0
2005-02-09 07:27:00,5.82412,5.82448,5.82321,5.8239,12000000.0
2005-02-09 07:28:00,5.82341,5.8242,5.82273,5.82395,22000000.0
2005-02-09 07:29:00,5.82431,5.82469,5.82408,5.82447,16000000.0
2005-02-09 07:30:00,5.82498,5.82514,5.82419,5.82477,14000000.0
2005-02-09 07:31:00,5.8244,5.82491,5.82367,5.82367,13000000.0
2005-02-09 07:32:00,5.82354,5.8249,5.82344,5.8249,9000000.0
2005-02-09 07:33:00,5.82487,5.82487,5.82413,5.82464,7000000.0
2005-02-09 07:34:00,5.82464,5.82464,5.82409,5.82421,18000000.0
2005-02-09 07:35:00,5.82404,5.82408,5.82362,5.82385,9000000.0
2005-02-09 07:36:00,5.82341,5.82358,5.82264,5.82281,13000000.0
2005-02-09 07:37:00,5.82318,5.82335,5.82257,5.82259,11000000.0
2005-02-09 07:38:00,5.82332,5.82451,5.823,5.823,11000000.0
2005-02-09 07:39:00,5.82442,5.82453,5.824,5.82413,19000000.0
2005-02-09 07:40:00,5.82416,5.8248,5.82416,5.82463,11000000.0
2005-02-09 07:41:00,5.82366,5.82369,5.82342,5.82342,7000000.0
2005-02-09 07:42:00,5.82336,5.82384,5.82304,5.82306,13000000.0
2005-02-09 07:43:00,5.82241,5.82282,5.82151,5.82151,14000000.0
2005-02-09 07:44:00,5.82309,5.82316,5.82173,5.82173,10000000.0
2005-02-09 07:45:00,5.82156,5.8221,5.82145,5.8218,8000000.0
2005-02-09 07:46:00,5.82098,5.82188,5.82098,5.82151,13000000.0
2005-02-09 07:47:00,5.82184,5.82184,5.82128,5.82182,15000000.0
2005-02-09 07:48:00,5.82186,5.82245,5.82085,5.82085,13000000.0
2005-02-09 07:49:00,5.82301,5.82304,5.82147,5.82299,10000000.0
2005-02-09 07:50:00,5.82342,5.82342,5.82106,5.82231,17000000.0
2005-02-09 07:51:00,5.82173,5.82197,5.82103,5.82152,16000000.0
2005-02-09 07:52:00,5.82103,5.82134,5.82024,5.821,13000000.0
2005-02-09 07:53:00,5.82037,5.82052,5.81959,5.81959,10000000.0
2005-02-09 07:54:00,5.82013,5.82085,5.81998,5.82026,11000000.0
2005-02-09 07:55:00,5.81991,5.81991,5.81848,5.81887,12000000.0
2005-02-09 07:56:00,5.81929,5.81937,5.81887,5.81926,13000000.0
2005-02-09 07:57:00,5.8192,5.81924,5.81819,5.81834,8000000.0
2005-02-09 07:58:00,5.81795,5.81876,5.81681,5.81761,14000000.0
2005-02-09 07:59:00,5.8177,5.81891,5.8177,5.81891,15000000.0
2005-02-09 08:00:00,5.81871,5.81927,5.81836,5.81894,10000000.0
2005-02-09 08:01:00,5.81737,5.8192,5.81737,5.8189,13000000.0
2005-02-09 08:02:00,5.8185,5.81861,5.81771,5.81771,14000000.0
2005-02-09 08:03:00,5.81817,5.81856,5.81794,5.81845,12000000.0
2005-02-09 08:04:00,5.81873,5.81972,5.81842,5.81972,16000000.0
2005-02-09 08:05:00,5.82005,5.82095,5.81999,5.82095,14000000.0
2005-02-09 08:06:00,5.82128,5.82128,5.82052,5.82052,19000000.0
2005-02-09 08:07:00,5.81949,5.82061,5.81949,5.82061,19000000.0
2005-02-09 08:08:00,5.82054,5.82054,5.81956,5.82008,11000000.0
2005-02-09 08:09:00,5.81918,5.81918,5.81747,5.81779,10000000.0
2005-02-09 08:10:00,5.81633,5.81678,5.81591,5.81646,16000000.0
2005-02-09 08:11:00,5.81628,5.81767,5.81628,5.8176,9000000.0
2005-02-09 08:12:00,5.81777,5.81777,5.81721,5.81767,10000000.0
2005-02-09 08:13:00,5.8174,5.81759,5.81696,5.81759,11000000.0
2005-02-09 08:14:00,5.81786,5.81828,5.81719,5.81719,12000000.0
2005-02-09 08:15:00,5.81872,5.81907,5.81825,5.81907,15000000.0
2005-02-09 08:16:00,5.81882,5.81962,5.81874,5.81932,14000000.0
2005-02-09 08:17:00,5.81981,5.82039,5.81958,5.82039,10000000.0
2005-02-09 08:18:00,5.82032,5.82035,5.81962,5.81993,9000000.0
2005-02-09 08:19:00,5.81961,5.82028,5.81933,5.82028,11000000.0
2005-02-09 08:20:00,5.82009,5.82085,5.82,5.82011,11000000.0
2005-02-09 08:21:00,5.81962,5.82021,5.81954,5.81987,20000000.0
2005-02-09 08:22:00,5.81832,5.81953,5.81832,5.81874,8000000.0
2005-02-09 08:23:00,5.81759,5.81859,5.81748,5.81859,12000000.0
2005-02-09 08:24:00,5.81853,5.81853,5.81797,5.81828,13000000.0
2005-02-09 08:25:00,5.81837,5.81837,5.81736,5.81806,12000000.0
2005-02-09 08:26:00,5.81813,5.81866,5.81773,5.81773,13000000.0
2005-02-09 08:27:00,5.81714,5.81823,5.81693,5.81823,11000000.0
2005-02-09 08:28:00,5.81677,5.81735,5.81619,5.81619,8000000.0
2005-02-09 08:29:00,5.81684,5.81788,5.81684,5.81788,12000000.0
2005-02-09 08:30:00,5.81801,5.81801,5.81625,5.81723,11000000.0
2005-02-09 08:31:00,5.81691,5.81725,5.81685,5.81691,10000000.0
2005-02-09 08:32:00,5.81685,5.81685,5.81599,5.81664,13000000.0
2005-02-09 08:33:00,5.81714,5.81714,5.81537,5.81537,11000000.0
2005-02-09 08:34:00,5.81659,5.81689,5.81593,5.81634,17000000.0
2005-02-09 08:35:00,5.81725,5.81725,5.81603,5.81605,11000000.0
2005-02-09 08:36:00,5.81595,5.81622,5.81541,5.81608,10000000.0
2005-02-09 08:37:00,5.81593,5.81633,5.81546,5.8162,9000000.0
2005-02-09 08:38:00,5.81645,5.81787,5.81631,5.81787,18000000.0
2005-02-09 08:39:00,5.81797,5.81839,5.8174,5.81775,8000000.0
2005-02-09 08:40:00,5.81873,5.81897,5.81833,5.81897,7000000.0
2005-02-09 08:41:00,5.81924,5.82036,5.819,5.82036,16000000.0
2005-02-09 08:42:00,5.81973,5.82071,5.81945,5.81948,14000000.0
2005-02-09 08:43:00,5.8193,5.81944,5.81897,5.81922,12000000.0
2005-02-09 08:44:00,5.81901,5.81926,5.81861,5.81894,9000000.0
2005-02-09 08:45:00,5.81832,5.81876,5.81747,5.81747,18000000.0
2005-02-09 08:46:00,5.81813,5.81819,5.8171,5.81734,14000000.0
2005-02-09 08:47:00,5.8177,5.8177,5.81589,5.81589,18000000.0
2005-02-09 08:48:00,5.81625,5.81686,5.81579,5.81645,12000000.0
2005-02-09 08:49:00,5.81599,5.81646,5.81529,5.81529,14000000.0
2005-02-09 08:50:00,5.81542,5.81701,5.81542,5.81634,16000000.0
2005-02-09 08:51:00,5.81712,5.81774,5.81631,5.81757,21000000.0
2005-02-09 08:52:00,5.81734,5.81808,5.81659,5.8166,20000000.0
2005-02-09 08:53:00,5.81781,5.81781,5.8164,5.81643,7000000.0
2005-02-09 08:54:00,5.81557,5.81656,5.81554,5.81585,17000000.0
2005-02-09 08:55:00,5.81647,5.81714,5.81628,5.81714,12000000.0
2005-02-09 08:56:00,5.81675,5.81728,5.81635,5.81694,17000000.0
2005-02-09 08:57:00,5.8176,5.8178,5.81707,5.81723,16000000.0
2005-02-09 08:58:00,5.81678,5.81751,5.81658,5.81693,12000000.0
2005-02-09 08:59:00,5.81716,5.81791,5.81704,5.8177,13000000.0
2005-02-09 09:00:00,5.81797,5.81844,5.81785,5.81833,17000000.0
2005-02-09 09:01:00,5.81808,5.81808,5.81661,5.81742,13000000.0
2005-02-09 09:02:00,5.81697,5.81776,5.81677,5.81768,8000000.0
2005-02-09 09:03:00,5.81826,5.81903,5.818,5.81903,16000000.0
2005-02-09 09:04:00,5.81893,5.81949,5.81868,5.81868,8000000.0
2005-02-09 09:05:00,5.81779,5.81834,5.81729,5.81824,11000000.0
2005-02-09 09:06:00,5.8185,5.81904,5.81847,5.81865,10000000.0
2005-02-09 09:07:00,5.81865,5.81865,5.8176,5.8176,10000000.0
2005-02-09 09:08:00,5.81677,5.81783,5.81668,5.8177,19000000.0
2005-02-09 09:09:00,5.81689,5.81792,5.81658,5.81792,16000000.0
2005-02-09 09:10:00,5.8174,5.81745,5.81649,5.8165,8000000.0
2005-02-09 09:11:00,5.81631,5.81721,5.81554,5.81604,11000000.0
2005-02-09 09:12:00,5.81623,5.81632,5.81514,5.81519,16000000.0
2005-02-09 09:13:00,5.81406,5.81509,5.81406,5.81426,15000000.0
2005-02-09 09:14:00,5.81425,5.81508,5.81405,5.81492,17000000.0
2005-02-09 09:15:00,5.81509,5.81532,5.81477,5.81514,12000000.0
2005-02-09 09:16:00,5.81423,5.81486,5.81405,5.81413,14000000.0
2005-02-09 09:17:00,5.81376,5.81443,5.81359,5.81382,14000000.0
2005-02-09 09:18:00,5.81363,5.81399,5.81311,5.8132,18000000.0
2005-02-09 09:19:00,5.81327,5.81338,5.81263,5.81321,14000000.0
2005-02-09 09:20:00,5.81349,5.81349,5.8123,5.8123,18000000.0
2005-02-09 09:21:00,5.81115,5.81342,5.81115,5.81342,17000000.0
2005-02-09 09:22:00,5.81247,5.8134,5.81193,5.81265,13000000.0
2005-02-09 09:23:00,5.81269,5.8141,5.81269,5.8141,12000000.0
2005-02-09 09:24:00,5.81425,5.81535,5.81401,5.81475,14000000.0
2005-02-09 09:25:00,5.81542,5.81542,5.8145,5.81487,9000000.0
2005-02-09 09:26:00,5.81461,5.81498,5.81319,5.81498,13000000.0
2005-02-09 09:27:00,5.81408,5.81501,5.81369,5.81438,13000000.0
2005-02-09 09:28:00,5.8143,5.81514,5.81415,5.81437,19000000.0
2005-02-09 09:29:00,5.81469,5.81519,5.81391,5.81519,14000000.0
2005-02-09 09:30:00,5.81461,5.81461,5.8132,5.8132,15000000.0
2005-02-09 09:31:00,5.81404,5.81417,5.81321,5.81348,11000000.0
2005-02-09 09:32:00,5.81346,5.81346,5.8121,5.81247,16000000.0
2005-02-09 09:33:00,5.81413,5.81425,5.81322,5.81422,9000000.0
2005-02-09 09:34:00,5.81378,5.81439,5.81315,5.81376,18000000.0
2005-02-09 09:35:00,5.81322,5.81368,5.8128,5.81328,14000000.0
2005-02-09 09:36:00,5.81326,5.81326,5.81171,5.81254,16000000.0
2005-02-09 09:37:00,5.81264,5.81351,5.81228,5.81351,20000000.0
2005-02-09 09:38:00,5.81292,5.8138,5.81262,5.81273,19000000.0
2005-02-09 09:39:00,5.81186,5.81246,5.81144,5.81203,16000000.0
2005-02-09 09:40:00,5.81105,5.81157,5.81009,5.81033,12000000.0
2005-02-09 09:41:00,5.81081,5.81168,5.81008,5.81106,18000000.0
2005-02-09 09:42:00,5.81088,5.811,5.81013,5.81041,16000000.0
2005-02-09 09:43:00,5.81046,5.8112,5.81036,5.8112,15000000.0
2005-02-09 09:44:00,5.81067,5.81067,5.80931,5.80944,13000000.0
2005-02-09 09:45:00,5.80928,5.81061,5.80912,5.80947,13000000.0
2005-02-09 09:46:00,5.81028,5.81028,5.80955,5.81021,17000000.0
2005-02-09 09:47:00,5.81027,5.81027,5.8094,5.8095,13000000.0
2005-02-09 09:48:00,5.80941,5.80958,5.8082,5.8088,16000000.0
2005-02-09 09:49:00,5.8089,5.80903,5.80784,5.80903,17000000.0
2005-02-09 09:50:00,5.80881,5.80922,5.80828,5.8091,12000000.0
2005-02-09 09:51:00,5.80893,5.80951,5.8085,5.80901,16000000.0
2005-02-09 09:52:00,5.80889,5.80982,5.80889,5.8092,16000000.0
2005-02-09 09:53:00,5.80879,5.80964,5.80856,5.80871,15000000.0
2005-02-09 09:54:00,5.8091,5.8091,5.80826,5.80848,15000000.0
2005-02-09 09:55:00,5.8078,5.80873,5.80714,5.80853,15000000.0
2005-02-09 09:56:00,5.8092,5.8092,5.80844,5.80897,17000000.0
2005-02-09 09:57:00,5.80915,5.80915,5.80752,5.80752,12000000.0
2005-02-09 09:58:00,5.80926,5.80991,5.80836,5.80869,14000000.0
2005-02-09 09:59:00,5.80943,5.80968,5.8086,5.80926,10000000.0
2005-02-09 10:00:00,5.80938,5.81065,5.80919,5.81025,11000000.0
2005-02-09 10:01:00,5.81028,5.81074,5.80928,5.81074,24000000.0
2005-02-09 10:02:00,5.81058,5.81114,5.81021,5.81044,14000000.0
2005-02-09 10:03:00,5.8107,5.81091,5.80972,5.80972,16000000.0
2005-02-09 10:04:00,5.8096,5.81084,5.8096,5.81032,10000000.0
2005-02-09 10:05:00,5.81105,5.81118,5.80969,5.811,10000000.0
2005-02-09 10:06:00,5.81093,5.81128,5.81063,5.81123,9000000.0
2005-02-09 10:07:00,5.81143,5.81221,5.81126,5.81221,11000000.0
2005-02-09 10:08:00,5.81206,5.81234,5.81154,5.81158,9000000.0
2005-02-09 10:09:00,5.81234,5.81331,5.81234,5.81277,11000000.0
2005-02-09 10:10:00,5.81284,5.81319,5.81216,5.81231,15000000.0
2005-02-09 10:11:00,5.81353,5.81353,5.81111,5.81111,16000000.0
2005-02-09 10:12:00,5.81231,5.81351,5.81231,5.81296,19000000.0
2005-02-09 10:13:00,5.81266,5.81333,5.81188,5.81333,9000000.0
2005-02-09 10:14:00,5.8131,5.81343,5.81242,5.81334,11000000.0
2005-02-09 10:15:00,5.81322,5.81322,5.81217,5.81309,8000000.0
2005-02-09 10:16:00,5.81267,5.81354,5.81193,5.81354,17000000.0
2005-02-09 10:17:00,5.81423,5.81537,5.8141,5.81469,16000000.0
2005-02-09 10:18:00,5.81432,5.81506,5.81389,5.81506,16000000.0
2005-02-09 10:19:00,5.81467,5.81515,5.81413,5.8149,17000000.0
2005-02-09 10:20:00,5.81586,5.81793,5.81577,5.81793,16000000.0
2005-02-09 10:21:00,5.81843,5.81925,5.81827,5.81925,7000000.0
2005-02-09 10:22:00,5.8196,5.82005,5.81912,5.81951,10000000.0
2005-02-09 10:23:00,5.81963,5.8198,5.8188,5.81957,14000000.0
2005-02-09 10:24:00,5.81977,5.81977,5.81849,5.81849,13000000.0
2005-02-09 10:25:00,5.81848,5.81909,5.81759,5.81813,12000000.0
2005-02-09 10:26:00,5.81736,5.81791,5.81688,5.81791,11000000.0
2005-02-09 10:27:00,5.8185,5.8185,5.81746,5.81815,13000000.0
2005-02-09 10:28:00,5.81801,5.81825,5.81715,5.81795,13000000.0
2005-02-09 10:29:00,5.81734,5.81784,5.81658,5.81694,11000000.0
2005-02-09 10:30:00,5.81648,5.8171,5.81593,5.81688,9000000.0
2005-02-09 10:31:00,5.81699,5.81739,5.81617,5.81676,16000000.0
2005-02-09 10:32:00,5.81637,5.81673,5.81604,5.81604,9000000.0
2005-02-09 10:33:00,5.81605,5.81618,5.81512,5.81574,12000000.0
2005-02-09 10:34:00,5.81608,5.81666,5.81522,5.81572,11000000.0
2005-02-09 10:35:00,5.81588,5.81624,5.81504,5.81581,17000000.0
2005-02-09 10:36:00,5.81662,5.81733,5.81662,5.81733,10000000.0
2005-02-09 10:37:00,5.81786,5.81855,5.81701,5.81713,15000000.0
2005-02-09 10:38:00,5.81718,5.81752,5.816,5.81687,17000000.0
2005-02-09 10:39:00,5.81673,5.81738,5.81605,5.81663,13000000.0
2005-02-09 10:40:00,5.81788,5.81814,5.81739,5.81752,10000000.0
2005-02-09 10:41:00,5.81819,5.81819,5.81677,5.81813,15000000.0
2005-02-09 10:42:00,5.81746,5.8184,5.81746,5.81822,12000000.0
2005-02-09 10:43:00,5.81862,5.81983,5.81853,5.81959,13000000.0
2005-02-09 10:44:00,5.8196,5.82039,5.81866,5.81979,12000000.0
2005-02-09 10:45:00,5.8192,5.82023,5.819,5.81992,13000000.0
2005-02-09 10:46:00,5.82063,5.82169,5.81999,5.82135,13000000.0
2005-02-09 10:47:00,5.82125,5.82164,5.82072,5.82159,7000000.0
2005-02-09 10:48:00,5.82135,5.82275,5.82135,5.82176,12000000.0
2005-02-09 10:49:00,5.82153,5.82166,5.82082,5.82083,10000000.0
2005-02-09 10:50:00,5.82073,5.82214,5.81972,5.82132,14000000.0
2005-02-09 10:51:00,5.82224,5.82285,5.82188,5.82232,11000000.0
2005-02-09 10:52:00,5.82258,5.82258,5.82149,5.82227,20000000.0
2005-02-09 10:53:00,5.82237,5.82265,5.82178,5.82236,9000000.0
2005-02-09 10:54:00,5.82247,5.8226,5.82111,5.82181,18000000.0
2005-02-09 10:55:00,5.8232,5.8232,5.82095,5.82159,10000000.0
2005-02-09 10:56:00,5.82098,5.82098,5.81998,5.82026,11000000.0
2005-02-09 10:57:00,5.81994,5.82046,5.8199,5.82035,8000000.0
2005-02-09 10:58:00,5.82007,5.82075,5.81969,5.82075,10000000.0
2005-02-09 10:59:00,5.82096,5.82123,5.81978,5.82097,10000000.0
2005-02-09 11:00:00,5.82098,5.8225,5.82098,5.82222,15000000.0
2005-02-09 11:01:00,5.82281,5.82281,5.82062,5.82062,12000000.0
2005-02-09 11:02:00,5.82135,5.82135,5.8194,5.82037,8000000.0
2005-02-09 11:03:00,5.82044,5.82044,5.81951,5.81988,11000000.0
2005-02-09 11:04:00,5.82102,5.82102,5.81833,5.81923,15000000.0
2005-02-09 11:05:00,5.81893,5.81903,5.81789,5.81856,17000000.0
2005-02-09 11:06:00,5.81962,5.81962,5.81863,5.81955,12000000.0
2005-02-09 11:07:00,5.81961,5.82032,5.819,5.82032,11000000.0
2005-02-09 11:08:00,5.81961,5.8208,5.81915,5.81933,22000000.0
2005-02-09 11:09:00,5.81993,5.82065,5.81892,5.81892,9000000.0
2005-02-09 11:10:00,5.82015,5.82024,5.81943,5.82024,16000000.0
2005-02-09 11:11:00,5.82049,5.82055,5.81941,5.81953,7000000.0
2005-02-09 11:12:00,5.81957,5.82046,5.819,5.81992,15000000.0
2005-02-09 11:13:00,5.81928,5.8207,5.819,5.819,11000000.0
2005-02-09 11:14:00,5.81853,5.8197,5.81853,5.81905,18000000.0
2005-02-09 11:15:00,5.82009,5.82009,5.81865,5.81959,11000000.0
2005-02-09 11:16:00,5.81898,5.82036,5.81898,5.81973,13000000.0
2005-02-09 11:17:00,5.81978,5.81978,5.81908,5.81908,13000000.0
2005-02-09 11:18:00,5.82017,5.82123,5.81973,5.82091,9000000.0
2005-02-09 11:19:00,5.82091,5.82189,5.82046,5.82159,17000000.0
2005-02-09 11:20:00,5.82075,5.82168,5.82022,5.82122,14000000.0
2005-02-09 11:21:00,5.82081,5.8215,5.81985,5.82092,14000000.0
2005-02-09 11:22:00,5.82122,5.8218,5.82057,5.8218,22000000.0
2005-02-09 11:23:00,5.82167,5.82167,5.82088,5.82088,8000000.0
2005-02-09 11:24:00,5.82053,5.82053,5.81773,5.81879,18000000.0
2005-02-09 11:25:00,5.81884,5.81978,5.81873,5.81922,9000000.0
2005-02-09 11:26:00,5.81997,5.82004,5.81805,5.81898,15000000.0
2005-02-09 11:27:00,5.81846,5.81989,5.81818,5.81841,10000000.0
2005-02-09 11:28:00,5.8195,5.81978,5.81887,5.81921,13000000.0
2005-02-09 11:29:00,5.81907,5.8199,5.81907,5.81943,17000000.0
2005-02-09 11:30:00,5.81959,5.81997,5.81791,5.81854,13000000.0
2005-02-09 11:31:00,5.81825,5.81937,5.81766,5.81883,12000000.0
2005-02-09 11:32:00,5.8189,5.81952,5.81867,5.81919,20000000.0
2005-02-09 11:33:00,5.81955,5.8203,5.8191,5.81952,16000000.0
2005-02-09 11:34:00,5.81948,5.81948,5.81791,5.81908,13000000.0
2005-02-09 11:35:00,5.81921,5.82002,5.81814,5.81878,14000000.0
2005-02-09 11:36:00,5.81801,5.81818,5.81696,5.81706,11000000.0
2005-02-09 11:37:00,5.8174,5.8174,5.81518,5.81633,16000000.0
2005-02-09 11:38:00,5.81662,5.81723,5.81599,5.8168,8000000.0
2005-02-09 11:39:00,5.81793,5.81826,5.81533,5.81741,11000000.0
2005-02-09 11:40:00,5.81658,5.8179,5.81575,5.81657,12000000.0
2005-02-09 11:41:00,5.81665,5.81689,5.81592,5.81608,10000000.0
2005-02-09 11:42:00,5.81783,5.81783,5.81697,5.81776,10000000.0
2005-02-09 11:43:00,5.81786,5.81876,5.81773,5.81849,17000000.0
2005-02-09 11:44:00,5.81805,5.81845,5.81732,5.81809,15000000.0
2005-02-09 11:45:00,5.81753,5.81753,5.81572,5.81665,16000000.0
2005-02-09 11:46:00,5.8171,5.81772,5.81611,5.81639,7000000.0
2005-02-09 11:47:00,5.81581,5.81633,5.81519,5.81533,16000000.0
2005-02-09 11:48:00,5.81522,5.81684,5.81506,5.81536,13000000.0
2005-02-09 11:49:00,5.81554,5.8165,5.81501,5.81602,10000000.0
2005-02-09 11:50:00,5.81526,5.81526,5.81361,5.81455,12000000.0
2005-02-09 11:51:00,5.8142,5.81476,5.81362,5.81399,14000000.0
2005-02-09 11:52:00,5.81384,5.81488,5.81348,5.81437,18000000.0
2005-02-09 11:53:00,5.81414,5.81451,5.81267,5.81308,16000000.0
2005-02-09 11:54:00,5.8135,5.81373,5.81297,5.813,8000000.0
2005-02-09 11:55:00,5.81415,5.81423,5.81317,5.81317,8000000.0
2005-02-09 11:56:00,5.81326,5.81407,5.81302,5.8134,8000000.0
2005-02-09 11:57:00,5.81309,5.81342,5.81247,5.81307,11000000.0
2005-02-09 11:58:00,5.81265,5.81291,5.81188,5.81284,14000000.0
2005-02-09 11:59:00,5.81245,5.81496,5.81245,5.81487,11000000.0
2005-02-09 12:00:00,5.81456,5.81466,5.81244,5.81268,15000000.0
2005-02-09 12:01:00,5.81281,5.81466,5.81281,5.81406,13000000.0
2005-02-09 12:02:00,5.81456,5.81573,5.81367,5.81573,15000000.0
2005-02-09 12:03:00,5.81486,5.81519,5.81422,5.8151,11000000.0
2005-02-09 12:04:00,5.81472,5.81603,5.81443,5.81596,9000000.0
2005-02-09 12:05:00,5.81622,5.81622,5.81443,5.81519,9000000.0
2005-02-09 12:06:00,5.81502,5.81604,5.81446,5.81587,15000000.0
2005-02-09 12:07:00,5.81632,5.81819,5.81632,5.81742,11000000.0
2005-02-09 12:08:00,5.81728,5.81728,5.81626,5.81648,8000000.0
2005-02-09 12:09:00,5.81641,5.81654,5.81579,5.81627,18000000.0
2005-02-09 12:10:00,5.81562,5.81596,5.81459,5.81459,14000000.0
2005-02-09 12:11:00,5.81572,5.81622,5.815,5.815,9000000.0
2005-02-09 12:12:00,5.81639,5.81655,5.81528,5.81568,18000000.0
2005-02-09 12:13:00,5.81493,5.81662,5.81493,5.81662,12000000.0
2005-02-09 12:14:00,5.81667,5.81667,5.81587,5.81612,10000000.0
2005-02-09 12:15:00,5.81607,5.81633,5.81496,5.81496,8000000.0
2005-02-09 12:16:00,5.81542,5.8162,5.81533,5.81594,14000000.0
2005-02-09 12:17:00,5.81641,5.81781,5.81589,5.81781,13000000.0
2005-02-09 12:18:00,5.81693,5.81752,5.8166,5.81752,10000000.0
2005-02-09 12:19:00,5.81714,5.81782,5.81646,5.81736,11000000.0
2005-02-09 12:20:00,5.8182,5.81827,5.81724,5.81733,8000000.0
2005-02-09 12:21:00,5.81669,5.81708,5.81605,5.81634,20000000.0
2005-02-09 12:22:00,5.81585,5.81682,5.81492,5.81504,14000000.0
2005-02-09 12:23:00,5.81647,5.81647,5.8157,5.81586,11000000.0
2005-02-09 12:24:00,5.81696,5.81696,5.81582,5.81691,17000000.0
2005-02-09 12:25:00,5.81746,5.81802,5.81703,5.81733,12000000.0
2005-02-09 12:26:00,5.81803,5.81824,5.81721,5.81738,7000000.0
2005-02-09 12:27:00,5.81727,5.81729,5.81641,5.81671,7000000.0
2005-02-09 12:28:00,5.81706,5.81711,5.81599,5.81599,19000000.0
2005-02-09 12:29:00,5.81646,5.81667,5.81484,5.81523,12000000.0
2005-02-09 12:30:00,5.81496,5.81565,5.81377,5.81377,10000000.0
2005-02-09 12:31:00,5.81377,5.81434,5.81273,5.81273,12000000.0
2005-02-09 12:32:00,5.81334,5.81362,5.8127,5.81282,12000000.0
2005-02-09 12:33:00,5.81297,5.81478,5.81297,5.8135,15000000.0
2005-02-09 12:34:00,5.8137,5.81505,5.81339,5.81505,12000000.0
2005-02-09 12:35:00,5.81393,5.81426,5.81246,5.81325,12000000.0
2005-02-09 12:36:00,5.81311,5.81328,5.81223,5.81269,15000000.0
2005-02-09 12:37:00,5.8128,5.81398,5.8124,5.81369,8000000.0
2005-02-09 12:38:00,5.81399,5.81438,5.81346,5.81414,15000000.0
2005-02-09 12:39:00,5.81449,5.81452,5.81332,5.81405,14000000.0
2005-02-09 12:40:00,5.81415,5.81537,5.81377,5.81537,18000000.0
2005-02-09 12:41:00,5.81542,5.81553,5.81491,5.81542,11000000.0
2005-02-09 12:42:00,5.81416,5.81502,5.81358,5.81451,17000000.0
2005-02-09 12:43:00,5.81415,5.81558,5.814,5.81534,11000000.0
2005-02-09 12:44:00,5.81549,5.81683,5.81528,5.81602,13000000.0
2005-02-09 12:45:00,5.81517,5.81556,5.8148,5.81548,10000000.0
2005-02-09 12:46:00,5.81559,5.81681,5.81555,5.81555,20000000.0
2005-02-09 12:47:00,5.81535,5.81544,5.81442,5.81503,10000000.0
2005-02-09 12:48:00,5.81493,5.81558,5.81462,5.81546,10000000.0
2005-02-09 12:49:00,5.81529,5.81537,5.81376,5.81376,15000000.0
2005-02-09 12:50:00,5.81524,5.81588,5.81447,5.81563,14000000.0
2005-02-09 12:51:00,5.81636,5.81636,5.81568,5.81621,14000000.0
2005-02-09 12:52:00,5.81676,5.81676,5.81564,5.81585,9000000.0
2005-02-09 12:53:00,5.81629,5.81629,5.81476,5.81476,9000000.0
2005-02-09 12:54:00,5.81514,5.81552,5.81396,5.81481,20000000.0
2005-02-09 12:55:00,5.81514,5.81523,5.81338,5.8143,12000000.0
2005-02-09 12:56:00,5.81356,5.81392,5.81282,5.81294,7000000.0
2005-02-09 12:57:00,5.81319,5.81377,5.81263,5.81347,13000000.0
2005-02-09 12:58:00,5.81394,5.81477,5.81394,5.81437,16000000.0
2005-02-09 12:59:00,5.8144,5.81471,5.81361,5.81386,14000000.0
2005-02-09 13:00:00,5.81458,5.81475,5.81357,5.81411,12000000.0
2005-02-09 13:01:00,5.81451,5.81461,5.81339,5.81401,17000000.0
2005-02-09 13:02:00,5.81462,5.81491,5.81434,5.81491,10000000.0
2005-02-09 13:03:00,5.81459,5.81467,5.81335,5.81343,22000000.0
2005-02-09 13:04:00,5.81321,5.81438,5.81321,5.81407,20000000.0
2005-02-09 13:05:00,5.81362,5.81443,5.81354,5.81382,14000000.0
2005-02-09 13:06:00,5.81415,5.81481,5.81357,5.81467,17000000.0
2005-02-09 13:07:00,5.81424,5.81526,5.81363,5.81363,22000000.0
2005-02-09 13:08:00,5.81448,5.81549,5.81442,5.81457,12000000.0
2005-02-09 13:09:00,5.81442,5.81522,5.8141,5.81451,12000000.0
2005-02-09 13:10:00,5.81366,5.81406,5.81257,5.81279,20000000.0
2005-02-09 13:11:00,5.81242,5.81358,5.81172,5.81172,12000000.0
2005-02-09 13:12:00,5.81205,5.81205,5.8113,5.81198,16000000.0
2005-02-09 13:13:00,5.81271,5.81327,5.81217,5.81225,14000000.0
2005-02-09 13:14:00,5.81256,5.81325,5.81228,5.81305,17000000.0
2005-02-09 13:15:00,5.81268,5.81268,5.81203,5.81203,7000000.0
2005-02-09 13:16:00,5.81216,5.81236,5.81074,5.8116,9000000.0
2005-02-09 13:17:00,5.81151,5.81275,5.81113,5.81232,15000000.0
2005-02-09 13:18:00,5.8131,5.81398,5.81223,5.81278,17000000.0
2005-02-09 13:19:00,5.81269,5.81358,5.81173,5.81246,15000000.0
2005-02-09 13:20:00,5.81229,5.81319,5.81194,5.81308,12000000.0
2005-02-09 13:21:00,5.81343,5.81426,5.81305,5.81352,24000000.0
2005-02-09 13:22:00,5.81429,5.81534,5.81388,5.81446,12000000.0
2005-02-09 13:23:00,5.81449,5.81506,5.81362,5.81459,12000000.0
2005-02-09 13:24:00,5.81529,5.81621,5.81319,5.81588,18000000.0
2005-02-09 13:25:00,5.81604,5.81604,5.81526,5.81544,12000000.0
2005-02-09 13:26:00,5.81479,5.81488,5.81358,5.81358,12000000.0
2005-02-09 13:27:00,5.81421,5.81421,5.81184,5.81227,9000000.0
2005-02-09 13:28:00,5.81283,5.81283,5.81047,5.81047,15000000.0
2005-02-09 13:29:00,5.81031,5.81123,5.81011,5.81123,14000000.0
2005-02-09 13:30:00,5.81137,5.81235,5.81137,5.81227,11000000.0
2005-02-09 13:31:00,5.81255,5.81259,5.81167,5.81259,11000000.0
2005-02-09 13:32:00,5.81256,5.81329,5.81242,5.81304,8000000.0
2005-02-09 13:33:00,5.81242,5.8127,5.81163,5.81198,14000000.0
2005-02-09 13:34:00,5.81187,5.81243,5.81045,5.81243,11000000.0
2005-02-09 13:35:00,5.81312,5.8136,5.81222,5.81244,16000000.0
2005-02-09 13:36:00,5.81314,5.81443,5.81297,5.81297,8000000.0
2005-02-09 13:37:00,5.81385,5.81495,5.81383,5.81428,17000000.0
2005-02-09 13:38:00,5.81326,5.81344,5.81197,5.81197,14000000.0
2005-02-09 13:39:00,5.81162,5.81197,5.81048,5.81048,10000000.0
2005-02-09 13:40:00,5.81094,5.81118,5.81034,5.81071,8000000.0
2005-02-09 13:41:00,5.81156,5.81212,5.8109,5.81148,11000000.0
2005-02-09 13:42:00,5.8104,5.81131,5.80978,5.8109,14000000.0
2005-02-09 13:43:00,5.81143,5.81159,5.81091,5.81111,11000000.0
2005-02-09 13:44:00,5.81181,5.81206,5.81071,5.81071,11000000.0
2005-02-09 13:45:00,5.81112,5.81244,5.81085,5.81097,14000000.0
2005-02-09 13:46:00,5.81059,5.81073,5.80998,5.81067,11000000.0
2005-02-09 13:47:00,5.81106,5.81113,5.81032,5.81102,13000000.0
2005-02-09 13:48:00,5.81077,5.81083,5.81003,5.81071,14000000.0
2005-02-09 13:49:00,5.80991,5.81099,5.80971,5.81099,12000000.0
2005-02-09 13:50:00,5.80931,5.80947,5.80729,5.80832,16000000.0
2005-02-09 13:51:00,5.80763,5.81098,5.80724,5.81097,14000000.0
2005-02-09 13:52:00,5.81344,5.81586,5.81324,5.81586,10000000.0
2005-02-09 13:53:00,5.816,5.81638,5.81551,5.81586,10000000.0
2005-02-09 13:54:00,5.816,5.8165,5.81578,5.8165,8000000.0
2005-02-09 13:55:00,5.81755,5.81913,5.81728,5.81851,13000000.0
2005-02-09 13:56:00,5.81888,5.81951,5.81798,5.81803,17000000.0
2005-02-09 13:57:00,5.81664,5.81781,5.81626,5.81715,13000000.0
2005-02-09 13:58:00,5.81704,5.81758,5.81652,5.81655,7000000.0
2005-02-09 13:59:00,5.81647,5.81704,5.81645,5.81651,9000000.0
2005-02-09 14:00:00,5.81739,5.81761,5.81681,5.81741,7000000.0
2005-02-09 14:01:00,5.81781,5.81959,5.81754,5.81959,11000000.0
2005-02-09 14:02:00,5.81937,5.8212,5.81937,5.8212,19000000.0
2005-02-09 14:03:00,5.82017,5.82087,5.81978,5.82007,13000000.0
2005-02-09 14:04:00,5.82036,5.82067,5.81917,5.81942,22000000.0
2005-02-09 14:05:00,5.81966,5.82034,5.81882,5.8202,17000000.0
2005-02-09 14:06:00,5.82082,5.82089,5.8204,5.82067,11000000.0
2005-02-09 14:07:00,5.82082,5.82083,5.81937,5.81937,9000000.0
2005-02-09 14:08:00,5.82052,5.82072,5.81907,5.81907,11000000.0
2005-02-09 14:09:00,5.81981,5.81981,5.81892,5.81965,12000000.0
2005-02-09 14:10:00,5.81915,5.82028,5.81887,5.81921,13000000.0
2005-02-09 14:11:00,5.81913,5.81913,5.81732,5.81804,14000000.0
2005-02-09 14:12:00,5.81892,5.81934,5.81844,5.81844,11000000.0
2005-02-09 14:13:00,5.818,5.81807,5.81713,5.81785,11000000.0
2005-02-09 14:14:00,5.81819,5.81819,5.8131,5.8131,7000000.0
2005-02-09 14:15:00,5.81772,5.81944,5.81772,5.81858,14000000.0
2005-02-09 14:16:00,5.81912,5.82047,5.81912,5.81996,13000000.0
2005-02-09 14:17:00,5.8202,5.8207,5.81907,5.82014,22000000.0
2005-02-09 14:18:00,5.81977,5.82016,5.81901,5.81957,15000000.0
2005-02-09 14:19:00,5.8196,5.81978,5.81817,5.81975,12000000.0
2005-02-09 14:20:00,5.8183,5.8183,5.81756,5.8177,7000000.0
2005-02-09 14:21:00,5.81758,5.81758,5.81605,5.81715,13000000.0
2005-02-09 14:22:00,5.8169,5.81703,5.81608,5.81644,8000000.0
2005-02-09 14:23:00,5.81672,5.8173,5.81663,5.81713,11000000.0
2005-02-09 14:24:00,5.8175,5.81813,5.81731,5.81804,13000000.0
2005-02-09 14:25:00,5.81812,5.81894,5.81763,5.8189,15000000.0
2005-02-09 14:26:00,5.81867,5.81933,5.81841,5.81878,8000000.0
2005-02-09 14:27:00,5.81918,5.81963,5.81781,5.81781,10000000.0
2005-02-09 14:28:00,5.81858,5.81858,5.81764,5.8182,11000000.0
2005-02-09 14:29:00,5.81796,5.81815,5.81712,5.81805,21000000.0
2005-02-09 14:30:00,5.8184,5.81866,5.81791,5.8185,11000000.0
2005-02-09 14:31:00,5.81858,5.81895,5.81724,5.81847,17000000.0
2005-02-09 14:32:00,5.81887,5.81887,5.81531,5.81594,15000000.0
2005-02-09 14:33:00,5.81658,5.81981,5.81658,5.81981,8000000.0
2005-02-09 14:34:00,5.81955,5.82016,5.81938,5.81986,9000000.0
2005-02-09 14:35:00,5.81956,5.82039,5.81956,5.82039,11000000.0
2005-02-09 14:36:00,5.82041,5.8205,5.81917,5.81917,15000000.0
2005-02-09 14:37:00,5.81903,5.81918,5.81849,5.81849,8000000.0
2005-02-09 14:38:00,5.81878,5.81882,5.81744,5.81744,10000000.0
2005-02-09 14:39:00,5.81828,5.81882,5.81751,5.81802,19000000.0
2005-02-09 14:40:00,5.81783,5.8182,5.81728,5.81806,15000000.0
2005-02-09 14:41:00,5.81847,5.81889,5.81843,5.81869,15000000.0
2005-02-09 14:42:00,5.81858,5.81907,5.81771,5.81863,17000000.0
2005-02-09 14:43:00,5.81819,5.819,5.81724,5.81875,15000000.0
2005-02-09 14:44:00,5.8188,5.81902,5.81839,5.81887,15000000.0
2005-02-09 14:45:00,5.818,5.81918,5.8177,5.81862,9000000.0
2005-02-09 14:46:00,5.81924,5.81924,5.81747,5.81856,11000000.0
2005-02-09 14:47:00,5.81879,5.81947,5.8186,5.81947,12000000.0
2005-02-09 14:48:00,5.81916,5.81945,5.81798,5.81798,12000000.0
2005-02-09 14:49:00,5.81897,5.81959,5.81853,5.81902,12000000.0
2005-02-09 14:50:00,5.81937,5.81988,5.81884,5.81985,15000000.0
2005-02-09 14:51:00,5.81949,5.81967,5.81893,5.81893,10000000.0
2005-02-09 14:52:00,5.81879,5.81887,5.81836,5.81847,13000000.0
2005-02-09 14:53:00,5.81903,5.81909,5.81762,5.81821,13000000.0
2005-02-09 14:54:00,5.81806,5.81856,5.81768,5.81768,9000000.0
2005-02-09 14:55:00,5.81729,5.81875,5.81729,5.81811,16000000.0
2005-02-09 14:56:00,5.81761,5.81885,5.81761,5.81823,15000000.0
2005-02-09 14:57:00,5.81796,5.81878,5.81743,5.81743,15000000.0
2005-02-09 14:58:00,5.81816,5.81913,5.81805,5.81906,11000000.0
2005-02-09 14:59:00,5.81874,5.81925,5.81775,5.81862,14000000.0
2005-02-09 15:00:00,5.81941,5.82077,5.81906,5.82014,18000000.0
2005-02-09 15:01:00,5.82042,5.8211,5.8204,5.82078,12000000.0
2005-02-09 15:02:00,5.82106,5.82119,5.82017,5.82048,7000000.0
2005-02-09 15:03:00,5.82058,5.82081,5.81969,5.82009,18000000.0
2005-02-09 15:04:00,5.82047,5.82119,5.81932,5.81965,21000000.0
2005-02-09 15:05:00,5.81997,5.82087,5.81997,5.82063,13000000.0
2005-02-09 15:06:00,5.82153,5.82279,5.82104,5.82261,14000000.0
2005-02-09 15:07:00,5.82357,5.82415,5.82302,5.82363,22000000.0
2005-02-09 15:08:00,5.82401,5.82459,5.82365,5.82404,10000000.0
2005-02-09 15:09:00,5.82353,5.8239,5.82241,5.82241,9000000.0
2005-02-09 15:10:00,5.82351,5.82377,5.8228,5.82377,14000000.0
2005-02-09 15:11:00,5.82368,5.82614,5.82368,5.82549,12000000.0
2005-02-09 15:12:00,5.8257,5.82574,5.82472,5.82472,13000000.0
2005-02-09 15:13:00,5.82521,5.82532,5.82451,5.8248,12000000.0
2005-02-09 15:14:00,5.82388,5.82547,5.82384,5.82547,10000000.0
2005-02-09 15:15:00,5.82479,5.82536,5.82405,5.82488,16000000.0
2005-02-09 15:16:00,5.82448,5.82538,5.82298,5.82298,15000000.0
2005-02-09 15:17:00,5.82319,5.82406,5.82253,5.82328,14000000.0
2005-02-09 15:18:00,5.82419,5.82531,5.82419,5.82453,12000000.0
2005-02-09 15:19:00,5.82483,5.82741,5.82469,5.82741,11000000.0
2005-02-09 15:20:00,5.82844,5.82844,5.82627,5.82627,14000000.0
2005-02-09 15:21:00,5.82774,5.8283,5.82718,5.8277,14000000.0
2005-02-09 15:22:00,5.82756,5.82757,5.82618,5.8265,10000000.0
2005-02-09 15:23:00,5.82647,5.82663,5.8254,5.8259,11000000.0
2005-02-09 15:24:00,5.82583,5.82682,5.82534,5.82682,10000000.0
2005-02-09 15:25:00,5.82698,5.82837,5.82684,5.82769,16000000.0
2005-02-09 15:26:00,5.82758,5.82827,5.82712,5.82712,15000000.0
2005-02-09 15:27:00,5.82573,5.8276,5.82563,5.82753,10000000.0
2005-02-09 15:28:00,5.82661,5.82698,5.8264,5.8264,11000000.0
2005-02-09 15:29:00,5.82635,5.82668,5.82491,5.82657,19000000.0
2005-02-09 15:30:00,5.82497,5.82536,5.82492,5.82525,10000000.0
2005-02-09 15:31:00,5.82549,5.82645,5.82514,5.82625,14000000.0
2005-02-09 15:32:00,5.82617,5.82732,5.82578,5.8273,12000000.0
2005-02-09 15:33:00,5.8259,5.82599,5.82483,5.82567,20000000.0
2005-02-09 15:34:00,5.82548,5.82548,5.82432,5.82455,12000000.0
2005-02-09 15:35:00,5.82463,5.8254,5.82352,5.82461,12000000.0
2005-02-09 15:36:00,5.82413,5.82484,5.82387,5.82432,10000000.0
2005-02-09 15:37:00,5.8247,5.8247,5.82276,5.82444,10000000.0
2005-02-09 15:38:00,5.82493,5.82505,5.82381,5.82381,13000000.0
2005-02-09 15:39:00,5.82384,5.82402,5.82256,5.82278,7000000.0
2005-02-09 15:40:00,5.8223,5.82399,5.82216,5.82393,10000000.0
2005-02-09 15:41:00,5.82392,5.82409,5.8237,5.82372,9000000.0
2005-02-09 15:42:00,5.82382,5.82464,5.82366,5.82464,13000000.0
2005-02-09 15:43:00,5.82471,5.82471,5.82323,5.82417,16000000.0
2005-02-09 15:44:00,5.82417,5.8242,5.82376,5.82406,14000000.0
2005-02-09 15:45:00,5.82428,5.82612,5.82428,5.82612,15000000.0
2005-02-09 15:46:00,5.82637,5.82637,5.82496,5.82501,13000000.0
2005-02-09 15:47:00,5.82513,5.82606,5.82513,5.8256,9000000.0
2005-02-09 15:48:00,5.82636,5.82769,5.82636,5.82769,21000000.0
2005-02-09 15:49:00,5.82814,5.83114,5.82761,5.83114,23000000.0
2005-02-09 15:50:00,5.83203,5.83293,5.83137,5.83226,12000000.0
2005-02-09 15:51:00,5.83261,5.83313,5.83153,5.83234,19000000.0
2005-02-09 15:52:00,5.83239,5.83246,5.83114,5.83164,15000000.0
2005-02-09 15:53:00,5.83138,5.83349,5.83138,5.83349,14000000.0
2005-02-09 15:54:00,5.83314,5.83402,5.83215,5.83332,15000000.0
2005-02-09 15:55:00,5.83243,5.83274,5.83192,5.83242,12000000.0
2005-02-09 15:56:00,5.8324,5.83279,5.83203,5.83235,18000000.0
2005-02-09 15:57:00,5.83216,5.83253,5.8313,5.83202,10000000.0
2005-02-09 15:58:00,5.83131,5.83269,5.83131,5.8315,22000000.0
2005-02-09 15:59:00,5.83118,5.83196,5.83072,5.83196,12000000.0
2005-02-09 16:00:00,5.83256,5.83314,5.83147,5.83256,12000000.0
2005-02-09 16:01:00,5.83223,5.8328,5.8314,5.83254,12000000.0
2005-02-09 16:02:00,5.83216,5.83216,5.82916,5.82983,13000000.0
2005-02-09 16:03:00,5.83009,5.83076,5.82763,5.82763,13000000.0
2005-02-09 16:04:00,5.82896,5.8295,5.82866,5.82894,11000000.0
2005-02-09 16:05:00,5.82841,5.82872,5.82804,5.82818,9000000.0
2005-02-09 16:06:00,5.82839,5.82921,5.82764,5.82843,14000000.0
2005-02-09 16:07:00,5.82864,5.8294,5.82793,5.82848,15000000.0
2005-02-09 16:08:00,5.82902,5.82971,5.82824,5.82948,15000000.0
2005-02-09 16:09:00,5.82961,5.82965,5.82765,5.82887,17000000.0
2005-02-09 16:10:00,5.82793,5.83003,5.82793,5.82932,14000000.0
2005-02-09 16:11:00,5.82979,5.83011,5.82897,5.82954,9000000.0
2005-02-09 16:12:00,5.82916,5.83062,5.8277,5.83062,15000000.0
2005-02-09 16:13:00,5.83042,5.83136,5.83015,5.83136,14000000.0
2005-02-09 16:14:00,5.83134,5.83233,5.83095,5.83165,12000000.0
2005-02-09 16:15:00,5.83102,5.832,5.83002,5.83002,14000000.0
2005-02-09 16:16:00,5.83083,5.83101,5.82993,5.83031,13000000.0
2005-02-09 16:17:00,5.83076,5.83134,5.83001,5.83134,18000000.0
2005-02-09 16:18:00,5.83185,5.83211,5.83088,5.83167,13000000.0
2005-02-09 16:19:00,5.83164,5.83208,5.83128,5.83139,8000000.0
2005-02-09 16:20:00,5.83126,5.83223,5.83111,5.83223,13000000.0
2005-02-09 16:21:00,5.83279,5.83359,5.83144,5.8331,12000000.0
2005-02-09 16:22:00,5.83456,5.83469,5.83415,5.83457,11000000.0
2005-02-09 16:23:00,5.83385,5.8347,5.83337,5.83449,14000000.0
2005-02-09 16:24:00,5.8341,5.83447,5.8332,5.83404,15000000.0
2005-02-09 16:25:00,5.83417,5.83513,5.8339,5.83508,11000000.0
2005-02-09 16:26:00,5.83418,5.83418,5.8323,5.8331,8000000.0
2005-02-09 16:27:00,5.83356,5.8339,5.83242,5.83279,10000000.0
2005-02-09 16:28:00,5.83226,5.83256,5.83094,5.83163,15000000.0
2005-02-09 16:29:00,5.83136,5.83296,5.83113,5.83281,7000000.0
2005-02-09 16:30:00,5.83244,5.83257,5.83128,5.8325,16000000.0
2005-02-09 16:31:00,5.83362,5.83489,5.83351,5.83422,14000000.0
2005-02-09 16:32:00,5.83423,5.83459,5.83378,5.83408,7000000.0
2005-02-09 16:33:00,5.83314,5.83321,5.83242,5.83256,8000000.0
2005-02-09 16:34:00,5.83294,5.8331,5.83199,5.83286,8000000.0
2005-02-09 16:35:00,5.83223,5.83277,5.83198,5.83272,9000000.0
2005-02-09 16:36:00,5.83298,5.8337,5.83274,5.83307,13000000.0
2005-02-09 16:37:00,5.8322,5.83302,5.83205,5.833,18000000.0
2005-02-09 16:38:00,5.83241,5.83266,5.83133,5.83135,18000000.0
2005-02-09 16:39:00,5.83162,5.8323,5.83108,5.83188,20000000.0
2005-02-09 16:40:00,5.83242,5.83333,5.8316,5.83259,13000000.0
2005-02-09 16:41:00,5.83207,5.83267,5.83205,5.83213,20000000.0
2005-02-09 16:42:00,5.83194,5.83238,5.83131,5.8317,18000000.0
2005-02-09 16:43:00,5.83172,5.83172,5.83027,5.83072,15000000.0
2005-02-09 16:44:00,5.83048,5.83114,5.82941,5.83114,20000000.0
2005-02-09 16:45:00,5.83114,5.83277,5.83075,5.83169,13000000.0
2005-02-09 16:46:00,5.83137,5.83144,5.83054,5.83097,15000000.0
2005-02-09 16:47:00,5.83162,5.83177,5.83067,5.83097,8000000.0
2005-02-09 16:48:00,5.83078,5.83082,5.82971,5.8298,11000000.0
2005-02-09 16:49:00,5.83005,5.83084,5.82946,5.83075,12000000.0
2005-02-09 16:50:00,5.83009,5.83009,5.82785,5.8289,15000000.0
2005-02-09 16:51:00,5.82758,5.82766,5.82601,5.82601,18000000.0
2005-02-09 16:52:00,5.82711,5.82727,5.82624,5.82661,14000000.0
2005-02-09 16:53:00,5.82669,5.82693,5.82569,5.8257,8000000.0
2005-02-09 16:54:00,5.82635,5.82635,5.82485,5.82576,11000000.0
2005-02-09 16:55:00,5.82672,5.82721,5.82642,5.8265,12000000.0
2005-02-09 16:56:00,5.82764,5.82832,5.82755,5.82764,10000000.0
2005-02-09 16:57:00,5.82778,5.82838,5.82684,5.82684,8000000.0
2005-02-09 16:58:00,5.8259,5.82647,5.82575,5.82647,9000000.0
2005-02-09 16:59:00,5.82729,5.82747,5.82656,5.82673,13000000.0
2005-02-09 17:00:00,5.82653,5.82653,5.82553,5.82633,11000000.0
2005-02-09 17:01:00,5.82643,5.8272,5.8263,5.8272,12000000.0
2005-02-09 17:02:00,5.82725,5.82725,5.82619,5.82653,10000000.0
2005-02-09 17:03:00,5.82664,5.82708,5.82599,5.8264,16000000.0
2005-02-09 17:04:00,5.82542,5.82586,5.82483,5.82483,13000000.0
2005-02-09 17:05:00,5.824,5.8246,5.82329,5.82369,16000000.0
2005-02-09 17:06:00,5.82251,5.82251,5.8186,5.8186,12000000.0
2005-02-09 17:07:00,5.81833,5.82027,5.81822,5.82027,8000000.0
2005-02-09 17:08:00,5.82021,5.8205,5.81985,5.82023,21000000.0
2005-02-09 17:09:00,5.82026,5.82117,5.81925,5.82117,16000000.0
2005-02-09 17:10:00,5.82182,5.8219,5.82073,5.82083,11000000.0
2005-02-09 17:11:00,5.82057,5.82066,5.81986,5.82012,11000000.0
2005-02-09 17:12:00,5.82009,5.82011,5.81936,5.81955,9000000.0
2005-02-09 17:13:00,5.82042,5.82086,5.82006,5.82067,9000000.0
2005-02-09 17:14:00,5.82089,5.82127,5.82048,5.82049,17000000.0
2005-02-09 17:15:00,5.81986,5.81989,5.81846,5.81878,11000000.0
2005-02-09 17:16:00,5.8183,5.819,5.81795,5.8183,15000000.0
2005-02-09 17:17:00,5.81908,5.81956,5.81797,5.8191,13000000.0
2005-02-09 17:18:00,5.81917,5.81983,5.81862,5.81897,15000000.0
2005-02-09 17:19:00,5.81961,5.82011,5.81936,5.82011,17000000.0
2005-02-09 17:20:00,5.82038,5.8211,5.81957,5.82036,12000000.0
2005-02-09 17:21:00,5.82084,5.82129,5.82042,5.82048,7000000.0
2005-02-09 17:22:00,5.82045,5.82053,5.81948,5.81948,14000000.0
2005-02-09 17:23:00,5.8202,5.82068,5.81999,5.82,13000000.0
2005-02-09 17:24:00,5.81905,5.82018,5.81884,5.81884,9000000.0
2005-02-09 17:25:00,5.81818,5.8189,5.81793,5.81837,11000000.0
2005-02-09 17:26:00,5.81815,5.81879,5.81791,5.81858,16000000.0
2005-02-09 17:27:00,5.8186,5.8196,5.8186,5.8196,9000000.0
2005-02-09 17:28:00,5.81916,5.82039,5.8186,5.8201,15000000.0
2005-02-09 17:29:00,5.82012,5.82035,5.81956,5.81971,11000000.0
2005-02-09 17:30:00,5.81997,5.82013,5.81956,5.81989,19000000.0
2005-02-09 17:31:00,5.81963,5.81963,5.81852,5.81869,11000000.0
2005-02-09 17:32:00,5.81884,5.81909,5.81819,5.81868,9000000.0
2005-02-09 17:33:00,5.81841,5.81854,5.81601,5.81601,10000000.0
2005-02-09 17:34:00,5.81605,5.81649,5.81392,5.81409,14000000.0
2005-02-09 17:35:00,5.81304,5.81437,5.81304,5.81401,13000000.0
2005-02-09 17:36:00,5.81347,5.81364,5.81234,5.81234,11000000.0
2005-02-09 17:37:00,5.81197,5.81305,5.81166,5.81166,15000000.0
2005-02-09 17:38:00,5.81172,5.81253,5.8112,5.81235,17000000.0
2005-02-09 17:39:00,5.81306,5.81342,5.81258,5.8134,8000000.0
2005-02-09 17:40:00,5.81418,5.81435,5.81349,5.81392,12000000.0
2005-02-09 17:41:00,5.81322,5.81372,5.81234,5.81234,21000000.0
2005-02-09 17:42:00,5.81089,5.81194,5.80986,5.81125,13000000.0
2005-02-09 17:43:00,5.81151,5.81299,5.81151,5.81299,11000000.0
2005-02-09 17:44:00,5.81353,5.81353,5.81169,5.81169,19000000.0
2005-02-09 17:45:00,5.81191,5.81321,5.81191,5.81321,10000000.0
2005-02-09 17:46:00,5.81306,5.81308,5.81195,5.81308,13000000.0
2005-02-09 17:47:00,5.81307,5.81403,5.81289,5.81402,9000000.0
2005-02-09 17:48:00,5.81377,5.81377,5.81091,5.81091,14000000.0
2005-02-09 17:49:00,5.80943,5.81237,5.80943,5.81237,14000000.0
2005-02-09 17:50:00,5.81365,5.81371,5.81271,5.81312,17000000.0
2005-02-09 17:51:00,5.81315,5.81397,5.81286,5.81397,13000000.0
2005-02-09 17:52:00,5.81386,5.81424,5.81285,5.81412,24000000.0
2005-02-09 17:53:00,5.814,5.81487,5.81396,5.81396,16000000.0
2005-02-09 17:54:00,5.8152,5.8152,5.81366,5.81403,16000000.0
2005-02-09 17:55:00,5.81348,5.81348,5.81208,5.81231,13000000.0
2005-02-09 17:56:00,5.81235,5.81289,5.81163,5.81163,15000000.0
2005-02-09 17:57:00,5.81095,5.81344,5.81095,5.81344,10000000.0
2005-02-09 17:58:00,5.8135,5.81423,5.81304,5.81379,15000000.0
2005-02-09 17:59:00,5.8132,5.81344,5.81245,5.81288,13000000.0
2005-02-09 18:00:00,5.81228,5.81272,5.81161,5.81195,7000000.0
2005-02-09 18:01:00,5.81211,5.81247,5.8111,5.81247,18000000.0
2005-02-09 18:02:00,5.81258,5.81306,5.81212,5.81226,17000000.0
2005-02-09 18:03:00,5.81234,5.81258,5.81197,5.81208,16000000.0
2005-02-09 18:04:00,5.81241,5.81314,5.81147,5.81314,14000000.0
2005-02-09 18:05:00,5.81415,5.81523,5.81385,5.81492,13000000.0
2005-02-09 18:06:00,5.81553,5.8162,5.81487,5.81555,18000000.0
2005-02-09 18:07:00,5.81564,5.81564,5.81382,5.8148,12000000.0
2005-02-09 18:08:00,5.81505,5.81534,5.81487,5.81534,18000000.0
2005-02-09 18:09:00,5.81583,5.81587,5.81544,5.81571,12000000.0
2005-02-09 18:10:00,5.81574,5.81613,5.81501,5.81561,13000000.0
2005-02-09 18:11:00,5.81494,5.81546,5.81456,5.81503,10000000.0
2005-02-09 18:12:00,5.81345,5.81405,5.81292,5.81292,11000000.0
2005-02-09 18:13:00,5.81211,5.8131,5.81119,5.8131,14000000.0
2005-02-09 18:14:00,5.81245,5.81293,5.81207,5.81229,10000000.0
2005-02-09 18:15:00,5.81251,5.81256,5.81186,5.81216,10000000.0
2005-02-09 18:16:00,5.81142,5.81235,5.81099,5.81234,9000000.0
2005-02-09 18:17:00,5.81174,5.81242,5.81124,5.81195,18000000.0
2005-02-09 18:18:00,5.81009,5.81018,5.80574,5.80574,14000000.0
2005-02-09 18:19:00,5.8066,5.80754,5.80597,5.80743,10000000.0
2005-02-09 18:20:00,5.80881,5.81029,5.80821,5.80954,15000000.0
2005-02-09 18:21:00,5.81015,5.8119,5.8094,5.81115,18000000.0
2005-02-09 18:22:00,5.81212,5.81404,5.81197,5.81362,14000000.0
2005-02-09 18:23:00,5.81308,5.81308,5.81196,5.81196,7000000.0
2005-02-09 18:24:00,5.81283,5.81305,5.81217,5.81284,9000000.0
2005-02-09 18:25:00,5.81276,5.81283,5.81167,5.81199,13000000.0
2005-02-09 18:26:00,5.8126,5.8126,5.81076,5.8109,16000000.0
2005-02-09 18:27:00,5.81084,5.81168,5.81065,5.81154,14000000.0
2005-02-09 18:28:00,5.81184,5.81313,5.81155,5.81309,13000000.0
2005-02-09 18:29:00,5.81324,5.81401,5.8125,5.8125,11000000.0
2005-02-09 18:30:00,5.81255,5.8133,5.81173,5.81326,16000000.0
2005-02-09 18:31:00,5.81284,5.81284,5.81094,5.81094,12000000.0
2005-02-09 18:32:00,5.80986,5.81024,5.80794,5.80794,11000000.0
2005-02-09 18:33:00,5.80759,5.80759,5.80321,5.80526,13000000.0
2005-02-09 18:34:00,5.80562,5.8081,5.80524,5.80808,13000000.0
2005-02-09 18:35:00,5.80794,5.80794,5.8056,5.8056,18000000.0
2005-02-09 18:36:00,5.80554,5.8062,5.80448,5.80485,18000000.0
2005-02-09 18:37:00,5.80519,5.80613,5.80454,5.80584,18000000.0
2005-02-09 18:38:00,5.8052,5.80638,5.80474,5.80638,11000000.0
2005-02-09 18:39:00,5.80716,5.80783,5.80645,5.80721,11000000.0
2005-02-09 18:40:00,5.80671,5.80681,5.8059,5.80633,14000000.0
2005-02-09 18:41:00,5.8066,5.80801,5.8066,5.80777,16000000.0
2005-02-09 18:42:00,5.80658,5.80771,5.80654,5.80739,14000000.0
2005-02-09 18:43:00,5.8076,5.8083,5.80693,5.80769,10000000.0
2005-02-09 18:44:00,5.80761,5.80769,5.80587,5.80705,13000000.0
2005-02-09 18:45:00,5.80767,5.80962,5.80732,5.80918,13000000.0
2005-02-09 18:46:00,5.81058,5.81222,5.81058,5.81112,12000000.0
2005-02-09 18:47:00,5.80955,5.81123,5.80955,5.81034,14000000.0
2005-02-09 18:48:00,5.81141,5.81381,5.81017,5.81381,15000000.0
2005-02-09 18:49:00,5.81592,5.81695,5.81495,5.81602,12000000.0
2005-02-09 18:50:00,5.81537,5.81537,5.81384,5.81384,9000000.0
2005-02-09 18:51:00,5.81371,5.81426,5.81341,5.81375,17000000.0
2005-02-09 18:52:00,5.81353,5.81357,5.81188,5.81285,9000000.0
2005-02-09 18:53:00,5.81365,5.81415,5.81261,5.81261,14000000.0
2005-02-09 18:54:00,5.81267,5.81273,5.81161,5.81161,14000000.0
2005-02-09 18:55:00,5.81229,5.81252,5.81153,5.81204,10000000.0
2005-02-09 18:56:00,5.81146,5.81172,5.80998,5.80998,16000000.0
2005-02-09 18:57:00,5.80998,5.81021,5.80881,5.80897,17000000.0
2005-02-09 18:58:00,5.80985,5.81035,5.80873,5.80998,14000000.0
2005-02-09 18:59:00,5.80949,5.81055,5.80949,5.80972,14000000.0
2005-02-09 19:00:00,5.8101,5.81069,5.81001,5.8105,15000000.0
2005-02-09 19:01:00,5.81009,5.81063,5.80962,5.81012,15000000.0
2005-02-09 19:02:00,5.81002,5.81062,5.80967,5.81016,14000000.0
2005-02-09 19:03:00,5.81021,5.81198,5.81004,5.81167,14000000.0
2005-02-09 19:04:00,5.81194,5.81214,5.81111,5.81185,12000000.0
2005-02-09 19:05:00,5.81182,5.81182,5.81095,5.81153,15000000.0
2005-02-09 19:06:00,5.81098,5.81194,5.81098,5.81136,16000000.0
2005-02-09 19:07:00,5.80977,5.80985,5.80661,5.80907,20000000.0
2005-02-09 19:08:00,5.81119,5.81283,5.81119,5.8118,8000000.0
2005-02-09 19:09:00,5.8112,5.81126,5.80916,5.80916,17000000.0
2005-02-09 19:10:00,5.80791,5.81002,5.80769,5.80957,9000000.0
2005-02-09 19:11:00,5.8098,5.81059,5.80939,5.80983,16000000.0
2005-02-09 19:12:00,5.80992,5.81024,5.80931,5.80986,13000000.0
2005-02-09 19:13:00,5.80971,5.81041,5.80914,5.81028,10000000.0
2005-02-09 19:14:00,5.81102,5.81126,5.8104,5.81065,20000000.0
2005-02-09 19:15:00,5.81045,5.81067,5.80943,5.81007,12000000.0
2005-02-09 19:16:00,5.81073,5.81118,5.81038,5.81106,8000000.0
2005-02-09 19:17:00,5.81029,5.81208,5.81029,5.81208,18000000.0
2005-02-09 19:18:00,5.81214,5.81214,5.81092,5.81135,11000000.0
2005-02-09 19:19:00,5.81199,5.8124,5.81156,5.81205,12000000.0
2005-02-09 19:20:00,5.8118,5.81215,5.81091,5.81215,14000000.0
2005-02-09 19:21:00,5.81166,5.81248,5.8113,5.81192,13000000.0
2005-02-09 19:22:00,5.8122,5.81227,5.81047,5.81047,12000000.0
2005-02-09 19:23:00,5.80963,5.81015,5.80897,5.81015,14000000.0
2005-02-09 19:24:00,5.81064,5.81095,5.80996,5.81095,19000000.0
2005-02-09 19:25:00,5.81057,5.81059,5.81005,5.81033,8000000.0
2005-02-09 19:26:00,5.81072,5.81072,5.81051,5.81053,7000000.0
2005-02-09 19:27:00,5.81046,5.81128,5.81046,5.81046,20000000.0
2005-02-09 19:28:00,5.81117,5.81117,5.80946,5.81053,17000000.0
2005-02-09 19:29:00,5.81084,5.81152,5.8103,5.81152,10000000.0
2005-02-09 19:30:00,5.81125,5.81125,5.80994,5.81121,15000000.0
2005-02-09 19:31:00,5.81147,5.81166,5.81011,5.81011,11000000.0
2005-02-09 19:32:00,5.81016,5.81073,5.80945,5.80945,9000000.0
2005-02-09 19:33:00,5.8107,5.81191,5.81065,5.8115,14000000.0
2005-02-09 19:34:00,5.81122,5.81244,5.81122,5.81176,17000000.0
2005-02-09 19:35:00,5.81173,5.81216,5.81096,5.81096,8000000.0
2005-02-09 19:36:00,5.81176,5.81246,5.8108,5.81151,15000000.0
2005-02-09 19:37:00,5.81183,5.81211,5.8113,5.81211,8000000.0
2005-02-09 19:38:00,5.81272,5.81285,5.81161,5.81174,15000000.0
2005-02-09 19:39:00,5.81199,5.81199,5.81091,5.81181,17000000.0
2005-02-09 19:40:00,5.81271,5.81274,5.81174,5.81223,16000000.0
2005-02-09 19:41:00,5.81262,5.81277,5.81087,5.81189,11000000.0
2005-02-09 19:42:00,5.81287,5.81377,5.8126,5.81265,15000000.0
2005-02-09 19:43:00,5.81231,5.8128,5.81144,5.8124,14000000.0
2005-02-09 19:44:00,5.81156,5.81266,5.81137,5.81236,14000000.0
2005-02-09 19:45:00,5.81226,5.81314,5.81212,5.81249,15000000.0
2005-02-09 19:46:00,5.81213,5.81327,5.81204,5.81327,15000000.0
2005-02-09 19:47:00,5.81301,5.81305,5.81205,5.81266,16000000.0
2005-02-09 19:48:00,5.81281,5.81317,5.81229,5.81288,16000000.0
2005-02-09 19:49:00,5.81293,5.81305,5.81208,5.8124,8000000.0
2005-02-09 19:50:00,5.81219,5.81261,5.81202,5.81261,9000000.0
2005-02-09 19:51:00,5.81256,5.81333,5.81228,5.81228,19000000.0
2005-02-09 19:52:00,5.81245,5.81326,5.81221,5.81326,11000000.0
2005-02-09 19:53:00,5.81329,5.81378,5.81295,5.81335,14000000.0
2005-02-09 19:54:00,5.81314,5.81315,5.81201,5.81221,18000000.0
2005-02-09 19:55:00,5.81352,5.81397,5.81274,5.81326,13000000.0
2005-02-09 19:56:00,5.81342,5.8142,5.81322,5.81373,10000000.0
2005-02-09 19:57:00,5.81351,5.81436,5.81321,5.81393,16000000.0
2005-02-09 19:58:00,5.81407,5.81448,5.81329,5.81448,15000000.0
2005-02-09 19:59:00,5.81335,5.81403,5.81231,5.8134,14000000.0
2005-02-09 20:00:00,5.81296,5.81317,5.81244,5.81245,11000000.0
2005-02-09 20:01:00,5.81222,5.81262,5.81162,5.81208,24000000.0
2005-02-09 20:02:00,5.81201,5.81218,5.81131,5.81131,11000000.0
2005-02-09 20:03:00,5.81137,5.81187,5.81087,5.81187,11000000.0
2005-02-09 20:04:00,5.81282,5.81332,5.81224,5.81253,10000000.0
2005-02-09 20:05:00,5.8129,5.8129,5.81155,5.81171,17000000.0
2005-02-09 20:06:00,5.81158,5.81158,5.81089,5.81124,10000000.0
2005-02-09 20:07:00,5.81097,5.81286,5.81066,5.81286,14000000.0
2005-02-09 20:08:00,5.81253,5.81253,5.81046,5.81135,13000000.0
2005-02-09 20:09:00,5.81171,5.81192,5.81067,5.81067,11000000.0
2005-02-09 20:10:00,5.81034,5.81066,5.81004,5.81052,11000000.0
2005-02-09 20:11:00,5.81028,5.8109,5.80969,5.80972,9000000.0
2005-02-09 20:12:00,5.80957,5.81065,5.80921,5.80973,16000000.0
2005-02-09 20:13:00,5.81042,5.81042,5.80938,5.80938,11000000.0
2005-02-09 20:14:00,5.80991,5.80991,5.80916,5.80916,19000000.0
2005-02-09 20:15:00,5.80896,5.80993,5.80842,5.80842,13000000.0
2005-02-09 20:16:00,5.80853,5.80897,5.80746,5.80793,15000000.0
2005-02-09 20:17:00,5.808,5.80814,5.80676,5.80712,8000000.0
2005-02-09 20:18:00,5.80745,5.80855,5.80739,5.80771,14000000.0
2005-02-09 20:19:00,5.80712,5.80712,5.80588,5.80705,14000000.0
2005-02-09 20:20:00,5.8073,5.8078,5.80682,5.80754,12000000.0
2005-02-09 20:21:00,5.80711,5.80747,5.80667,5.80747,9000000.0
2005-02-09 20:22:00,5.80795,5.8082,5.80735,5.80744,17000000.0
2005-02-09 20:23:00,5.8074,5.80839,5.80708,5.80725,11000000.0
2005-02-09 20:24:00,5.80735,5.80781,5.80688,5.80722,16000000.0
2005-02-09 20:25:00,5.80697,5.80723,5.80585,5.80713,11000000.0
2005-02-09 20:26:00,5.80708,5.80772,5.80631,5.80631,8000000.0
2005-02-09 20:27:00,5.80744,5.80902,5.80744,5.80848,13000000.0
2005-02-09 20:28:00,5.8089,5.80921,5.80839,5.8087,15000000.0
2005-02-09 20:29:00,5.80877,5.80885,5.80799,5.80832,16000000.0
2005-02-09 20:30:00,5.807,5.80747,5.80662,5.80727,8000000.0
2005-02-09 20:31:00,5.80773,5.80875,5.80756,5.80875,18000000.0
2005-02-09 20:32:00,5.80784,5.80844,5.80747,5.80813,7000000.0
2005-02-09 20:33:00,5.8079,5.80846,5.80761,5.80846,13000000.0
2005-02-09 20:34:00,5.80852,5.80861,5.80748,5.80861,13000000.0
2005-02-09 20:35:00,5.80711,5.80786,5.8064,5.80755,9000000.0
2005-02-09 20:36:00,5.80802,5.80802,5.80668,5.80781,17000000.0
2005-02-09 20:37:00,5.80778,5.80851,5.80756,5.80798,14000000.0
2005-02-09 20:38:00,5.80755,5.80763,5.8065,5.80763,16000000.0
2005-02-09 20:39:00,5.80867,5.80867,5.8077,5.80831,14000000.0
2005-02-09 20:40:00,5.80733,5.80845,5.80733,5.80803,17000000.0
2005-02-09 20:41:00,5.8075,5.80841,5.8075,5.80793,16000000.0
2005-02-09 20:42:00,5.80794,5.80826,5.80695,5.80747,22000000.0
2005-02-09 20:43:00,5.80716,5.80742,5.80647,5.8072,18000000.0
2005-02-09 20:44:00,5.80813,5.80813,5.80734,5.80734,16000000.0
2005-02-09 20:45:00,5.80717,5.80725,5.80617,5.80617,8000000.0
2005-02-09 20:46:00,5.80688,5.8069,5.80617,5.80661,19000000.0
2005-02-09 20:47:00,5.80676,5.80741,5.80671,5.80741,12000000.0
2005-02-09 20:48:00,5.80683,5.80695,5.80568,5.80614,9000000.0
2005-02-09 20:49:00,5.80611,5.8064,5.8054,5.80615,19000000.0
2005-02-09 20:50:00,5.80637,5.80752,5.80637,5.80652,15000000.0
2005-02-09 20:51:00,5.80622,5.80662,5.80598,5.80624,9000000.0
2005-02-09 20:52:00,5.80644,5.80694,5.80601,5.80617,11000000.0
2005-02-09 20:53:00,5.80531,5.80614,5.80508,5.80603,15000000.0
2005-02-09 20:54:00,5.80539,5.80638,5.80538,5.80601,12000000.0
2005-02-09 20:55:00,5.80649,5.8072,5.80586,5.8072,18000000.0
2005-02-09 20:56:00,5.80593,5.80721,5.80581,5.80581,12000000.0
2005-02-09 20:57:00,5.8059,5.8062,5.80505,5.80592,13000000.0
2005-02-09 20:58:00,5.80632,5.80644,5.80525,5.80525,11000000.0
2005-02-09 20:59:00,5.8047,5.80522,5.80431,5.80509,11000000.0
2005-02-09 21:00:00,5.80492,5.80541,5.80403,5.80541,17000000.0
2005-02-09 21:01:00,5.80488,5.80589,5.80411,5.80562,10000000.0
2005-02-09 21:02:00,5.8052,5.80535,5.80475,5.80482,8000000.0
2005-02-09 21:03:00,5.80497,5.80543,5.80436,5.80542,19000000.0
2005-02-09 21:04:00,5.80471,5.80543,5.80389,5.80467,18000000.0
2005-02-09 21:05:00,5.80472,5.80556,5.80469,5.8053,14000000.0
2005-02-09 21:06:00,5.80518,5.80555,5.80451,5.80535,12000000.0
2005-02-09 21:07:00,5.80507,5.80524,5.80426,5.80514,10000000.0
2005-02-09 21:08:00,5.80503,5.80526,5.80443,5.80482,14000000.0
2005-02-09 21:09:00,5.80457,5.8046,5.80332,5.80332,16000000.0
2005-02-09 21:10:00,5.80281,5.80326,5.8021,5.80214,15000000.0
2005-02-09 21:11:00,5.80311,5.80348,5.80184,5.80293,13000000.0
2005-02-09 21:12:00,5.80312,5.8036,5.80274,5.80274,10000000.0
2005-02-09 21:13:00,5.8019,5.80304,5.8019,5.80303,14000000.0
2005-02-09 21:14:00,5.80294,5.80409,5.80294,5.80401,10000000.0
2005-02-09 21:15:00,5.80502,5.80507,5.80367,5.80477,15000000.0
2005-02-09 21:16:00,5.80531,5.80531,5.80301,5.80301,11000000.0
2005-02-09 21:17:00,5.80444,5.80516,5.80415,5.80478,13000000.0
2005-02-09 21:18:00,5.80494,5.80677,5.80438,5.80658,17000000.0
2005-02-09 21:19:00,5.80624,5.80705,5.80542,5.80542,12000000.0
2005-02-09 21:20:00,5.80597,5.80659,5.8056,5.80634,14000000.0
2005-02-09 21:21:00,5.80643,5.80645,5.80486,5.80486,11000000.0
2005-02-09 21:22:00,5.80576,5.80576,5.80481,5.80481,9000000.0
2005-02-09 21:23:00,5.80564,5.80603,5.80529,5.80581,7000000.0
2005-02-09 21:24:00,5.80523,5.80608,5.80472,5.80608,11000000.0
2005-02-09 21:25:00,5.80652,5.80672,5.80616,5.80638,7000000.0
2005-02-09 21:26:00,5.8065,5.80713,5.80622,5.80639,13000000.0
2005-02-09 21:27:00,5.8068,5.8068,5.80601,5.80676,11000000.0
2005-02-09 21:28:00,5.80651,5.80755,5.80646,5.80689,15000000.0
2005-02-09 21:29:00,5.80611,5.80687,5.806,5.80687,12000000.0
2005-02-09 21:30:00,5.80713,5.80754,5.80662,5.80662,10000000.0
2005-02-09 21:31:00,5.80656,5.8069,5.80609,5.8069,10000000.0
2005-02-09 21:32:00,5.80681,5.80721,5.80621,5.80621,12000000.0
2005-02-09 21:33:00,5.80697,5.80797,5.80697,5.80797,19000000.0
2005-02-09 21:34:00,5.80686,5.8073,5.80653,5.80684,8000000.0
2005-02-09 21:35:00,5.80711,5.80711,5.80628,5.80677,20000000.0
2005-02-09 21:36:00,5.80674,5.80707,5.80605,5.80621,19000000.0
2005-02-09 21:37:00,5.80634,5.80682,5.80605,5.80636,19000000.0
2005-02-09 21:38:00,5.80615,5.8078,5.80476,5.8078,13000000.0
2005-02-09 21:39:00,5.80865,5.81003,5.80768,5.81003,17000000.0
2005-02-09 21:40:00,5.81054,5.81084,5.81001,5.81001,7000000.0
2005-02-09 21:41:00,5.80957,5.8099,5.80924,5.8099,11000000.0
2005-02-09 21:42:00,5.80945,5.81023,5.80945,5.80984,18000000.0
2005-02-09 21:43:00,5.81019,5.81062,5.80978,5.80982,13000000.0
2005-02-09 21:44:00,5.80992,5.81174,5.80992,5.81174,16000000.0
2005-02-09 21:45:00,5.81106,5.81175,5.81005,5.81005,11000000.0
2005-02-09 21:46:00,5.81067,5.81091,5.81005,5.81091,13000000.0
2005-02-09 21:47:00,5.81111,5.81145,5.81011,5.81099,13000000.0
2005-02-09 21:48:00,5.81149,5.81204,5.81084,5.81084,17000000.0
2005-02-09 21:49:00,5.81149,5.8116,5.81,5.81073,8000000.0
2005-02-09 21:50:00,5.81147,5.81147,5.81061,5.81088,11000000.0
2005-02-09 21:51:00,5.81141,5.81141,5.81008,5.81034,13000000.0
2005-02-09 21:52:00,5.81159,5.81257,5.81159,5.81245,13000000.0
2005-02-09 21:53:00,5.81149,5.81239,5.81118,5.81118,14000000.0
2005-02-09 21:54:00,5.81187,5.81217,5.81164,5.81169,11000000.0
2005-02-09 21:55:00,5.81197,5.81238,5.81128,5.8115,17000000.0
2005-02-09 21:56:00,5.81102,5.81159,5.81042,5.81159,12000000.0
2005-02-09 21:57:00,5.81117,5.81196,5.81041,5.81041,16000000.0
2005-02-09 21:58:00,5.81019,5.81201,5.81019,5.81201,9000000.0
2005-02-09 21:59:00,5.81223,5.81223,5.81106,5.8112,18000000.0
2005-02-09 22:00:00,5.81146,5.81146,5.81085,5.81089,13000000.0
2005-02-09 22:01:00,5.81146,5.81146,5.81,5.81094,11000000.0
2005-02-09 22:02:00,5.81123,5.81176,5.81073,5.81113,17000000.0
2005-02-09 22:03:00,5.81084,5.812,5.81084,5.81185,23000000.0
2005-02-09 22:04:00,5.81155,5.81189,5.81078,5.81138,15000000.0
2005-02-09 22:05:00,5.81154,5.81271,5.81154,5.81232,14000000.0
2005-02-09 22:06:00,5.81138,5.81169,5.81012,5.81066,15000000.0
2005-02-09 22:07:00,5.81042,5.81042,5.80875,5.80897,9000000.0
2005-02-09 22:08:00,5.8094,5.81032,5.8094,5.81001,18000000.0
2005-02-09 22:09:00,5.80939,5.81017,5.80939,5.81017,11000000.0
2005-02-09 22:10:00,5.81048,5.81102,5.80998,5.81102,7000000.0
2005-02-09 22:11:00,5.81075,5.81106,5.81042,5.81102,8000000.0
2005-02-09 22:12:00,5.81003,5.81052,5.80905,5.81049,16000000.0
2005-02-09 22:13:00,5.81026,5.81079,5.80912,5.81049,24000000.0
2005-02-09 22:14:00,5.81097,5.81138,5.81067,5.81069,9000000.0
2005-02-09 22:15:00,5.81127,5.81135,5.81058,5.81076,10000000.0
2005-02-09 22:16:00,5.81069,5.81114,5.8097,5.81114,13000000.0
2005-02-09 22:17:00,5.81148,5.81148,5.81001,5.81001,20000000.0
2005-02-09 22:18:00,5.81028,5.81077,5.80956,5.80957,11000000.0
2005-02-09 22:19:00,5.809,5.8093,5.80878,5.8092,15000000.0
2005-02-09 22:20:00,5.80903,5.80935,5.80826,5.80876,16000000.0
2005-02-09 22:21:00,5.80884,5.80913,5.80842,5.80898,12000000.0
2005-02-09 22:22:00,5.80871,5.80899,5.80837,5.80841,14000000.0
2005-02-09 22:23:00,5.80874,5.80887,5.8083,5.80831,11000000.0
2005-02-09 22:24:00,5.80866,5.80905,5.80819,5.80844,16000000.0
2005-02-09 22:25:00,5.80838,5.80962,5.80838,5.80958,14000000.0
2005-02-09 22:26:00,5.80912,5.8093,5.80783,5.8086,10000000.0
2005-02-09 22:27:00,5.80837,5.80891,5.80756,5.80861,14000000.0
2005-02-09 22:28:00,5.80826,5.80925,5.80826,5.80902,12000000.0
2005-02-09 22:29:00,5.80927,5.80927,5.80756,5.80756,13000000.0
2005-02-09 22:30:00,5.80712,5.80904,5.80712,5.80823,8000000.0
2005-02-09 22:31:00,5.80787,5.80831,5.80746,5.80798,11000000.0
2005-02-09 22:32:00,5.80765,5.80765,5.80661,5.80755,20000000.0
2005-02-09 22:33:00,5.80706,5.80741,5.80618,5.80618,11000000.0
2005-02-09 22:34:00,5.80658,5.80847,5.80607,5.80847,10000000.0
2005-02-09 22:35:00,5.80864,5.80864,5.80708,5.8073,13000000.0
2005-02-09 22:36:00,5.80626,5.8083,5.80626,5.8083,9000000.0
2005-02-09 22:37:00,5.80818,5.80818,5.8073,5.80745,13000000.0
2005-02-09 22:38:00,5.80588,5.80651,5.8055,5.80612,9000000.0
2005-02-09 22:39:00,5.80538,5.80631,5.80519,5.80631,12000000.0
2005-02-09 22:40:00,5.80642,5.80666,5.80526,5.80526,9000000.0
2005-02-09 22:41:00,5.80421,5.806,5.80421,5.806,14000000.0
2005-02-09 22:42:00,5.80631,5.80631,5.80492,5.80567,13000000.0
2005-02-09 22:43:00,5.80551,5.80555,5.80476,5.80555,12000000.0
2005-02-09 22:44:00,5.80529,5.80622,5.80451,5.80622,15000000.0
2005-02-09 22:45:00,5.80585,5.80673,5.80559,5.80598,13000000.0
2005-02-09 22:46:00,5.80546,5.80617,5.80495,5.80572,14000000.0
2005-02-09 22:47:00,5.80592,5.80845,5.80438,5.80845,15000000.0
2005-02-09 22:48:00,5.80567,5.80683,5.80517,5.80633,13000000.0
2005-02-09 22:49:00,5.80643,5.80649,5.80567,5.80582,13000000.0
2005-02-09 22:50:00,5.80534,5.80579,5.80463,5.80463,15000000.0
2005-02-09 22:51:00,5.80567,5.80585,5.80489,5.80562,14000000.0
2005-02-09 22:52:00,5.80561,5.80601,5.80513,5.80513,9000000.0
2005-02-09 22:53:00,5.80485,5.80548,5.80455,5.80522,15000000.0
2005-02-09 22:54:00,5.80537,5.8061,5.80517,5.80571,17000000.0
2005-02-09 22:55:00,5.80609,5.80709,5.80607,5.80659,16000000.0
2005-02-09 22:56:00,5.80609,5.80658,5.80572,5.80603,13000000.0
2005-02-09 22:57:00,5.80533,5.80596,5.8051,5.8058,8000000.0
2005-02-09 22:58:00,5.80627,5.80686,5.80588,5.80686,8000000.0
2005-02-09 22:59:00,5.80588,5.8065,5.80555,5.80646,19000000.0
2005-02-09 23:00:00,5.80621,5.80643,5.80581,5.80643,10000000.0
2005-02-09 23:01:00,5.80498,5.80578,5.80463,5.80578,7000000.0
2005-02-09 23:02:00,5.80537,5.80579,5.80464,5.80579,15000000.0
2005-02-09 23:03:00,5.80489,5.80623,5.80483,5.80623,17000000.0
2005-02-09 23:04:00,5.80603,5.80603,5.80432,5.80531,19000000.0
2005-02-09 23:05:00,5.80526,5.80601,5.80518,5.80549,9000000.0
2005-02-09 23:06:00,5.80625,5.80625,5.80522,5.80522,12000000.0
2005-02-09 23:07:00,5.80409,5.80608,5.80409,5.80581,14000000.0
2005-02-09 23:08:00,5.80621,5.80625,5.80568,5.80625,16000000.0
2005-02-09 23:09:00,5.80617,5.80617,5.80518,5.80552,9000000.0
2005-02-09 23:10:00,5.80607,5.80615,5.80561,5.80594,12000000.0
2005-02-09 23:11:00,5.8058,5.80649,5.80553,5.80624,14000000.0
2005-02-09 23:12:00,5.80646,5.80646,5.80563,5.8062,7000000.0
2005-02-09 23:13:00,5.80557,5.80603,5.80508,5.80561,14000000.0
2005-02-09 23:14:00,5.80444,5.80566,5.80444,5.80558,19000000.0
2005-02-09 23:15:00,5.80546,5.80598,5.80403,5.80595,13000000.0
2005-02-09 23:16:00,5.80587,5.80619,5.80499,5.80559,15000000.0
2005-02-09 23:17:00,5.80584,5.80608,5.80528,5.80542,11000000.0
2005-02-09 23:18:00,5.80539,5.80634,5.80539,5.80631,12000000.0
2005-02-09 23:19:00,5.80683,5.80683,5.80525,5.80525,14000000.0
2005-02-09 23:20:00,5.80638,5.80638,5.80546,5.80572,19000000.0
2005-02-09 23:21:00,5.80522,5.80637,5.80522,5.80637,7000000.0
2005-02-09 23:22:00,5.8066,5.8066,5.8054,5.80547,15000000.0
2005-02-09 23:23:00,5.80574,5.80632,5.80571,5.80599,11000000.0
2005-02-09 23:24:00,5.80584,5.80674,5.80584,5.80674,14000000.0
2005-02-09 23:25:00,5.80668,5.80683,5.80649,5.80673,11000000.0
2005-02-09 23:26:00,5.8066,5.8066,5.80557,5.80599,14000000.0
2005-02-09 23:27:00,5.80578,5.80578,5.8044,5.8044,11000000.0
2005-02-09 23:28:00,5.80512,5.80551,5.80458,5.80523,12000000.0
2005-02-09 23:29:00,5.80601,5.80612,5.80519,5.80612,16000000.0
2005-02-09 23:30:00,5.80571,5.80571,5.80423,5.8046,20000000.0
2005-02-09 23:31:00,5.80454,5.80454,5.80287,5.80395,11000000.0
2005-02-09 23:32:00,5.80459,5.80489,5.80433,5.80433,16000000.0
2005-02-09 23:33:00,5.8044,5.80447,5.80357,5.80385,12000000.0
2005-02-09 23:34:00,5.80336,5.8044,5.80335,5.80438,13000000.0
2005-02-09 23:35:00,5.80318,5.80463,5.80318,5.80375,9000000.0
2005-02-09 23:36:00,5.80392,5.80414,5.80349,5.80349,9000000.0
2005-02-09 23:37:00,5.80381,5.8047,5.80381,5.8047,14000000.0
2005-02-09 23:38:00,5.80476,5.80496,5.80474,5.80488,13000000.0
2005-02-09 23:39:00,5.80372,5.8041,5.80346,5.80397,17000000.0
2005-02-09 23:40:00,5.80295,5.80404,5.80295,5.80319,12000000.0
2005-02-09 23:41:00,5.8034,5.80396,5.80292,5.80292,17000000.0
2005-02-09 23:42:00,5.80324,5.80371,5.80276,5.80333,22000000.0
2005-02-09 23:43:00,5.80348,5.80389,5.80306,5.80351,15000000.0
2005-02-09 23:44:00,5.80383,5.80402,5.80334,5.80337,14000000.0
2005-02-09 23:45:00,5.80315,5.80418,5.80315,5.80339,20000000.0
2005-02-09 23:46:00,5.80345,5.80429,5.80345,5.80423,14000000.0
2005-02-09 23:47:00,5.80383,5.80424,5.80364,5.8041,10000000.0
2005-02-09 23:48:00,5.80388,5.8042,5.80361,5.80401,18000000.0
2005-02-09 23:49:00,5.80406,5.80426,5.80279,5.80426,14000000.0
2005-02-09 23:50:00,5.80401,5.8044,5.80364,5.80425,13000000.0
2005-02-09 23:51:00,5.80475,5.80502,5.80437,5.80474,8000000.0
2005-02-09 23:52:00,5.80445,5.8054,5.80434,5.80518,16000000.0
2005-02-09 23:53:00,5.80527,5.80554,5.80481,5.80529,18000000.0
2005-02-09 23:54:00,5.80467,5.80562,5.80459,5.80562,12000000.0
2005-02-09 23:55:00,5.80583,5.80592,5.80539,5.80546,19000000.0
2005-02-09 23:56:00,5.8056,5.80658,5.80557,5.80658,14000000.0
2005-02-09 23:57:00,5.80696,5.807,5.80672,5.80689,16000000.0
2005-02-09 23:58:00,5.80652,5.80652,5.80497,5.80549,13000000.0
2005-02-09 23:59:00,5.80643,5.80644,5.80541,5.80634,14000000.0
2005-02-10 00:00:00,5.80584,5.80604,5.80535,5.80551,17000000.0
2005-02-10 00:01:00,5.80544,5.80604,5.80539,5.80558,12000000.0
2005-02-10 00:02:00,5.80582,5.80639,5.80538,5.80596,15000000.0
2005-02-10 00:03:00,5.80587,5.806,5.80539,5.80543,14000000.0
2005-02-10 00:04:00,5.80529,5.80591,5.80495,5.80567,12000000.0
2005-02-10 00:05:00,5.80474,5.8052,5.80444,5.80507,12000000.0
2005-02-10 00:06:00,5.80487,5.80533,5.80413,5.80413,12000000.0
2005-02-10 00:07:00,5.80401,5.8051,5.80401,5.805,11000000.0
2005-02-10 00:08:00,5.80531,5.80537,5.80493,5.80515,15000000.0
2005-02-10 00:09:00,5.80521,5.80522,5.80409,5.80443,12000000.0
2005-02-10 00:10:00,5.80464,5.80587,5.80464,5.80587,19000000.0
2005-02-10 00:11:00,5.80487,5.80592,5.80468,5.80468,8000000.0
2005-02-10 00:12:00,5.80612,5.80624,5.80556,5.80556,9000000.0
2005-02-10 00:13:00,5.8057,5.80628,5.80456,5.80456,13000000.0
2005-02-10 00:14:00,5.80575,5.8066,5.80544,5.8066,14000000.0
2005-02-10 00:15:00,5.80613,5.80636,5.8056,5.80613,12000000.0
2005-02-10 00:16:00,5.8059,5.8059,5.80467,5.80546,12000000.0
2005-02-10 00:17:00,5.80536,5.80572,5.80504,5.80504,10000000.0
2005-02-10 00:18:00,5.80647,5.80647,5.80449,5.80449,19000000.0
2005-02-10 00:19:00,5.80612,5.80612,5.80537,5.80555,12000000.0
2005-02-10 00:20:00,5.80615,5.80615,5.80523,5.80535,11000000.0
2005-02-10 00:21:00,5.80492,5.80551,5.80437,5.80439,14000000.0
2005-02-10 00:22:00,5.80454,5.80605,5.80454,5.80605,13000000.0
2005-02-10 00:23:00,5.80637,5.80655,5.80636,5.80648,13000000.0
2005-02-10 00:24:00,5.80616,5.80616,5.80519,5.80578,9000000.0
2005-02-10 00:25:00,5.8059,5.80653,5.8059,5.80653,13000000.0
2005-02-10 00:26:00,5.8066,5.8066,5.80532,5.80532,14000000.0
2005-02-10 00:27:00,5.80503,5.80503,5.80349,5.80349,15000000.0
2005-02-10 00:28:00,5.80521,5.80587,5.80521,5.80578,7000000.0
2005-02-10 00:29:00,5.80608,5.80608,5.8058,5.80604,17000000.0
2005-02-10 00:30:00,5.80472,5.80472,5.80354,5.80405,9000000.0
2005-02-10 00:31:00,5.80353,5.80431,5.80337,5.80406,13000000.0
2005-02-10 00:32:00,5.80409,5.80471,5.80398,5.80411,8000000.0
2005-02-10 00:33:00,5.80423,5.80501,5.80408,5.80408,19000000.0
2005-02-10 00:34:00,5.80458,5.80481,5.80342,5.80381,15000000.0
2005-02-10 00:35:00,5.80523,5.80523,5.80416,5.80418,12000000.0
2005-02-10 00:36:00,5.80406,5.80497,5.80397,5.80415,15000000.0
2005-02-10 00:37:00,5.80368,5.80375,5.80324,5.80327,15000000.0
2005-02-10 00:38:00,5.80252,5.80252,5.80119,5.80234,18000000.0
2005-02-10 00:39:00,5.80234,5.80257,5.8016,5.80192,20000000.0
2005-02-10 00:40:00,5.80209,5.80224,5.80108,5.80108,10000000.0
2005-02-10 00:41:00,5.80247,5.80363,5.80247,5.80363,9000000.0
2005-02-10 00:42:00,5.80316,5.80316,5.80212,5.80212,16000000.0
2005-02-10 00:43:00,5.802,5.8027,5.802,5.80247,16000000.0
2005-02-10 00:44:00,5.80383,5.80407,5.80381,5.80383,10000000.0
2005-02-10 00:45:00,5.80405,5.80405,5.80385,5.80398,16000000.0
2005-02-10 00:46:00,5.80393,5.80407,5.80368,5.80368,12000000.0
2005-02-10 00:47:00,5.80363,5.80363,5.80338,5.80357,8000000.0
2005-02-10 00:48:00,5.80337,5.80353,5.80225,5.80225,16000000.0
2005-02-10 00:49:00,5.80233,5.80233,5.80149,5.80149,11000000.0
2005-02-10 00:50:00,5.80287,5.80302,5.80238,5.80302,9000000.0
2005-02-10 00:51:00,5.80358,5.80365,5.80345,5.80358,9000000.0
2005-02-10 00:52:00,5.80369,5.80383,5.80357,5.80357,18000000.0
2005-02-10 00:53:00,5.80344,5.80344,5.80213,5.80236,12000000.0
2005-02-10 00:54:00,5.80247,5.80261,5.80172,5.80195,12000000.0
2005-02-10 00:55:00,5.80225,5.8034,5.80225,5.80339,11000000.0
2005-02-10 00:56:00,5.80367,5.80393,5.80367,5.80371,14000000.0
2005-02-10 00:57:00,5.80366,5.80387,5.80361,5.80373,15000000.0
2005-02-10 00:58:00,5.80385,5.80385,5.80365,5.80365,9000000.0
2005-02-10 00:59:00,5.80362,5.80362,5.80245,5.80288,17000000.0
2005-02-10 01:00:00,5.80381,5.80381,5.8026,5.8026,12000000.0
2005-02-10 01:01:00,5.80226,5.80352,5.80182,5.80278,15000000.0
2005-02-10 01:02:00,5.80325,5.80369,5.80215,5.80215,10000000.0
2005-02-10 01:03:00,5.80316,5.80316,5.80256,5.80282,13000000.0
2005-02-10 01:04:00,5.80413,5.80417,5.80286,5.80383,13000000.0
2005-02-10 01:05:00,5.80325,5.80325,5.80246,5.80246,13000000.0
2005-02-10 01:06:00,5.80411,5.80428,5.80399,5.80406,12000000.0
2005-02-10 01:07:00,5.80368,5.80368,5.80262,5.80283,13000000.0
2005-02-10 01:08:00,5.80378,5.80391,5.80366,5.80385,15000000.0
2005-02-10 01:09:00,5.80363,5.80363,5.80218,5.80247,17000000.0
2005-02-10 01:10:00,5.80202,5.80299,5.80202,5.80299,10000000.0
2005-02-10 01:11:00,5.802,5.8025,5.80194,5.80202,11000000.0
2005-02-10 01:12:00,5.80346,5.80346,5.80215,5.80215,10000000.0
2005-02-10 01:13:00,5.80236,5.80274,5.80223,5.80233,11000000.0
2005-02-10 01:14:00,5.8022,5.8022,5.80134,5.80147,13000000.0
2005-02-10 01:15:00,5.80171,5.80296,5.80171,5.8018,9000000.0
2005-02-10 01:16:00,5.80215,5.80245,5.80095,5.80095,12000000.0
2005-02-10 01:17:00,5.80135,5.80191,5.80135,5.80182,11000000.0
2005-02-10 01:18:00,5.80238,5.80287,5.80166,5.80166,12000000.0
2005-02-10 01:19:00,5.80155,5.80156,5.80042,5.80042,19000000.0
2005-02-10 01:20:00,5.80015,5.80122,5.80015,5.80022,11000000.0
2005-02-10 01:21:00,5.80039,5.8017,5.80039,5.80163,12000000.0
2005-02-10 01:22:00,5.8023,5.8023,5.80111,5.80111,9000000.0
2005-02-10 01:23:00,5.80261,5.80313,5.80197,5.80313,13000000.0
2005-02-10 01:24:00,5.80291,5.80291,5.8014,5.8014,14000000.0
2005-02-10 01:25:00,5.80233,5.80279,5.80195,5.80279,11000000.0
2005-02-10 01:26:00,5.80335,5.80335,5.80263,5.80263,10000000.0
2005-02-10 01:27:00,5.80325,5.80425,5.80309,5.80321,17000000.0
2005-02-10 01:28:00,5.80266,5.80356,5.80235,5.80272,13000000.0
2005-02-10 01:29:00,5.80281,5.80426,5.80269,5.8037,19000000.0
2005-02-10 01:30:00,5.80369,5.80369,5.80158,5.80302,15000000.0
2005-02-10 01:31:00,5.80244,5.8036,5.80166,5.80314,15000000.0
2005-02-10 01:32:00,5.80309,5.80335,5.80232,5.80335,12000000.0
2005-02-10 01:33:00,5.8031,5.80381,5.80223,5.80381,8000000.0
2005-02-10 01:34:00,5.80286,5.80347,5.80282,5.80303,18000000.0
2005-02-10 01:35:00,5.80441,5.80441,5.80321,5.80321,12000000.0
2005-02-10 01:36:00,5.80331,5.80491,5.80331,5.80431,16000000.0
2005-02-10 01:37:00,5.80294,5.80422,5.80294,5.804,15000000.0
2005-02-10 01:38:00,5.80426,5.80561,5.80408,5.80561,18000000.0
2005-02-10 01:39:00,5.80555,5.80688,5.80533,5.80576,10000000.0
2005-02-10 01:40:00,5.80578,5.80578,5.80401,5.80401,11000000.0
2005-02-10 01:41:00,5.80483,5.80496,5.80402,5.80496,16000000.0
2005-02-10 01:42:00,5.80404,5.80484,5.80404,5.80429,14000000.0
2005-02-10 01:43:00,5.80379,5.80515,5.80328,5.80482,16000000.0
2005-02-10 01:44:00,5.80424,5.80427,5.8031,5.80315,15000000.0
2005-02-10 01:45:00,5.80279,5.80299,5.80184,5.80198,16000000.0
2005-02-10 01:46:00,5.80215,5.80362,5.80215,5.80362,9000000.0
2005-02-10 01:47:00,5.80396,5.80396,5.80228,5.80228,17000000.0
2005-02-10 01:48:00,5.80344,5.80373,5.80282,5.80356,16000000.0
2005-02-10 01:49:00,5.80314,5.80359,5.80216,5.80359,10000000.0
2005-02-10 01:50:00,5.80291,5.8033,5.80259,5.80289,11000000.0
2005-02-10 01:51:00,5.80315,5.80404,5.80315,5.80353,12000000.0
2005-02-10 01:52:00,5.80219,5.80336,5.80216,5.80222,12000000.0
2005-02-10 01:53:00,5.80259,5.80383,5.80243,5.80374,18000000.0
2005-02-10 01:54:00,5.80415,5.80473,5.80406,5.80471,14000000.0
2005-02-10 01:55:00,5.80438,5.80438,5.8033,5.80365,18000000.0
2005-02-10 01:56:00,5.80264,5.80281,5.80201,5.80201,8000000.0
2005-02-10 01:57:00,5.80274,5.80318,5.8016,5.80318,13000000.0
2005-02-10 01:58:00,5.80348,5.80373,5.80239,5.80239,11000000.0
2005-02-10 01:59:00,5.80234,5.80309,5.802,5.80309,11000000.0
2005-02-10 02:00:00,5.80191,5.80371,5.80191,5.80252,16000000.0
2005-02-10 02:01:00,5.80388,5.80542,5.80388,5.805,21000000.0
2005-02-10 02:02:00,5.80538,5.80596,5.80516,5.80593,10000000.0
2005-02-10 02:03:00,5.80637,5.80643,5.80582,5.80615,8000000.0
2005-02-10 02:04:00,5.80623,5.80704,5.80623,5.80651,14000000.0
2005-02-10 02:05:00,5.80618,5.8067,5.80566,5.80593,14000000.0
2005-02-10 02:06:00,5.80602,5.80733,5.80602,5.80644,15000000.0
2005-02-10 02:07:00,5.80586,5.80676,5.80565,5.80628,10000000.0
2005-02-10 02:08:00,5.80732,5.80732,5.80652,5.80709,16000000.0
2005-02-10 02:09:00,5.80684,5.80684,5.8052,5.80583,18000000.0
2005-02-10 02:10:00,5.80544,5.80559,5.80431,5.80521,16000000.0
2005-02-10 02:11:00,5.80425,5.80569,5.80404,5.80414,14000000.0
2005-02-10 02:12:00,5.80514,5.80527,5.80442,5.80497,10000000.0
2005-02-10 02:13:00,5.80584,5.80611,5.80544,5.80611,15000000.0
2005-02-10 02:14:00,5.80674,5.80705,5.80556,5.80633,19000000.0
2005-02-10 02:15:00,5.80684,5.80766,5.80684,5.80766,12000000.0
2005-02-10 02:16:00,5.80755,5.80755,5.80586,5.80645,18000000.0
2005-02-10 02:17:00,5.80628,5.8066,5.80527,5.8061,14000000.0
2005-02-10 02:18:00,5.8069,5.8069,5.80562,5.80584,12000000.0
2005-02-10 02:19:00,5.80467,5.80571,5.80467,5.80571,14000000.0
2005-02-10 02:20:00,5.80612,5.80694,5.80583,5.80694,13000000.0
2005-02-10 02:21:00,5.80547,5.80672,5.80522,5.80522,15000000.0
2005-02-10 02:22:00,5.80503,5.80512,5.8038,5.80432,13000000.0
2005-02-10 02:23:00,5.80506,5.80506,5.80395,5.805,16000000.0
2005-02-10 02:24:00,5.80512,5.80512,5.80383,5.8047,17000000.0
2005-02-10 02:25:00,5.80363,5.80483,5.80353,5.80483,10000000.0
2005-02-10 02:26:00,5.80513,5.80513,5.80401,5.80468,13000000.0
2005-02-10 02:27:00,5.80555,5.80582,5.80474,5.80474,7000000.0
2005-02-10 02:28:00,5.80464,5.80595,5.80464,5.80595,9000000.0
2005-02-10 02:29:00,5.80586,5.80586,5.80399,5.80431,20000000.0
2005-02-10 02:30:00,5.8038,5.80411,5.80312,5.80381,11000000.0
2005-02-10 02:31:00,5.80367,5.8042,5.80304,5.80417,9000000.0
2005-02-10 02:32:00,5.80355,5.80375,5.80298,5.80313,13000000.0
2005-02-10 02:33:00,5.8022,5.80243,5.80161,5.80224,14000000.0
2005-02-10 02:34:00,5.80233,5.80333,5.80233,5.80333,17000000.0
2005-02-10 02:35:00,5.8033,5.80436,5.80316,5.8043,15000000.0
2005-02-10 02:36:00,5.8034,5.80365,5.80234,5.80291,14000000.0
2005-02-10 02:37:00,5.8028,5.80288,5.80169,5.80202,13000000.0
2005-02-10 02:38:00,5.80156,5.80193,5.80082,5.80193,14000000.0
2005-02-10 02:39:00,5.80271,5.80271,5.80121,5.80225,15000000.0
2005-02-10 02:40:00,5.80272,5.80292,5.8016,5.8016,12000000.0
2005-02-10 02:41:00,5.80229,5.80248,5.80094,5.80149,13000000.0
2005-02-10 02:42:00,5.80142,5.80274,5.80142,5.8016,16000000.0
2005-02-10 02:43:00,5.8023,5.80231,5.80117,5.80117,18000000.0
2005-02-10 02:44:00,5.80243,5.80248,5.8018,5.80188,10000000.0
2005-02-10 02:45:00,5.8017,5.80199,5.80081,5.80081,14000000.0
2005-02-10 02:46:00,5.80214,5.80237,5.8012,5.80122,18000000.0
2005-02-10 02:47:00,5.80095,5.80255,5.80095,5.80197,17000000.0
2005-02-10 02:48:00,5.80139,5.80233,5.80139,5.8023,7000000.0
2005-02-10 02:49:00,5.80244,5.80244,5.8008,5.80156,13000000.0
2005-02-10 02:50:00,5.80071,5.80272,5.80071,5.80272,14000000.0
2005-02-10 02:51:00,5.80239,5.80239,5.80129,5.80211,15000000.0
2005-02-10 02:52:00,5.80185,5.80245,5.80119,5.80213,15000000.0
2005-02-10 02:53:00,5.80211,5.80305,5.80195,5.80305,9000000.0
2005-02-10 02:54:00,5.80098,5.80237,5.80098,5.80236,13000000.0
2005-02-10 02:55:00,5.80288,5.80409,5.80198,5.80409,11000000.0
2005-02-10 02:56:00,5.80412,5.80502,5.80352,5.80473,18000000.0
2005-02-10 02:57:00,5.80459,5.80459,5.80379,5.80451,13000000.0
2005-02-10 02:58:00,5.8046,5.80463,5.80403,5.80461,9000000.0
2005-02-10 02:59:00,5.8045,5.80536,5.80408,5.80536,14000000.0
2005-02-10 03:00:00,5.80581,5.8059,5.80508,5.80534,11000000.0
2005-02-10 03:01:00,5.80466,5.80466,5.8033,5.8033,11000000.0
2005-02-10 03:02:00,5.80309,5.80504,5.80309,5.80482,11000000.0
2005-02-10 03:03:00,5.8034,5.8053,5.8034,5.8053,23000000.0
2005-02-10 03:04:00,5.80441,5.80519,5.804,5.80448,11000000.0
2005-02-10 03:05:00,5.80426,5.80516,5.80419,5.80516,17000000.0
2005-02-10 03:06:00,5.80548,5.80548,5.80398,5.80438,9000000.0
2005-02-10 03:07:00,5.80472,5.80557,5.80369,5.80557,15000000.0
2005-02-10 03:08:00,5.80391,5.804,5.80297,5.804,12000000.0
2005-02-10 03:09:00,5.80367,5.80503,5.80367,5.80478,15000000.0
2005-02-10 03:10:00,5.80465,5.80509,5.80346,5.80346,19000000.0
2005-02-10 03:11:00,5.80379,5.80513,5.80368,5.80502,15000000.0
2005-02-10 03:12:00,5.80565,5.80636,5.80525,5.80597,18000000.0
2005-02-10 03:13:00,5.80684,5.80729,5.80619,5.80694,18000000.0
2005-02-10 03:14:00,5.8066,5.8066,5.80596,5.80621,10000000.0
2005-02-10 03:15:00,5.80593,5.80647,5.80559,5.80634,7000000.0
2005-02-10 03:16:00,5.807,5.807,5.80481,5.80512,8000000.0
2005-02-10 03:17:00,5.80538,5.80653,5.80538,5.80653,10000000.0
2005-02-10 03:18:00,5.80644,5.80644,5.80502,5.80515,15000000.0
2005-02-10 03:19:00,5.80594,5.80594,5.8038,5.8038,10000000.0
2005-02-10 03:20:00,5.80492,5.80545,5.80417,5.80487,16000000.0
2005-02-10 03:21:00,5.8044,5.80595,5.8044,5.80513,11000000.0
2005-02-10 03:22:00,5.80525,5.80525,5.80379,5.80379,10000000.0
2005-02-10 03:23:00,5.80379,5.80491,5.80379,5.8048,12000000.0
2005-02-10 03:24:00,5.80511,5.80537,5.80431,5.80503,13000000.0
2005-02-10 03:25:00,5.80515,5.80584,5.8042,5.80584,11000000.0
2005-02-10 03:26:00,5.80643,5.80645,5.80622,5.80631,13000000.0
2005-02-10 03:27:00,5.80651,5.80654,5.80623,5.80633,14000000.0
2005-02-10 03:28:00,5.80616,5.80641,5.80614,5.80619,18000000.0
2005-02-10 03:29:00,5.80524,5.80558,5.80478,5.80487,15000000.0
2005-02-10 03:30:00,5.8049,5.80571,5.8049,5.80553,10000000.0
2005-02-10 03:31:00,5.80475,5.80584,5.80475,5.80503,13000000.0
2005-02-10 03:32:00,5.8048,5.8055,5.80424,5.80469,16000000.0
2005-02-10 03:33:00,5.80421,5.80483,5.80371,5.80466,13000000.0
2005-02-10 03:34:00,5.80538,5.80538,5.8042,5.80468,16000000.0
2005-02-10 03:35:00,5.80471,5.80487,5.80395,5.80478,10000000.0
2005-02-10 03:36:00,5.80462,5.80512,5.80453,5.80466,11000000.0
2005-02-10 03:37:00,5.80415,5.80565,5.80415,5.80559,13000000.0
2005-02-10 03:38:00,5.80515,5.80518,5.80448,5.8051,13000000.0
2005-02-10 03:39:00,5.80541,5.80541,5.80441,5.80441,13000000.0
2005-02-10 03:40:00,5.80412,5.80502,5.80412,5.80435,12000000.0
2005-02-10 03:41:00,5.80456,5.80456,5.80352,5.80352,16000000.0
2005-02-10 03:42:00,5.80483,5.80568,5.80483,5.80568,21000000.0
2005-02-10 03:43:00,5.80425,5.80492,5.80391,5.80455,18000000.0
2005-02-10 03:44:00,5.80456,5.80504,5.80369,5.80448,15000000.0
2005-02-10 03:45:00,5.80453,5.80457,5.80427,5.80454,9000000.0
2005-02-10 03:46:00,5.80451,5.80475,5.80371,5.8043,8000000.0
2005-02-10 03:47:00,5.80465,5.80549,5.80465,5.80509,11000000.0
2005-02-10 03:48:00,5.80452,5.80472,5.80425,5.80442,9000000.0
2005-02-10 03:49:00,5.80355,5.80391,5.80225,5.80338,16000000.0
2005-02-10 03:50:00,5.80404,5.80425,5.80334,5.80365,19000000.0
2005-02-10 03:51:00,5.8034,5.80379,5.80306,5.80379,9000000.0
2005-02-10 03:52:00,5.80358,5.80358,5.80264,5.80345,19000000.0
2005-02-10 03:53:00,5.80232,5.80303,5.80231,5.80303,10000000.0
2005-02-10 03:54:00,5.80349,5.80364,5.80246,5.8025,17000000.0
2005-02-10 03:55:00,5.80381,5.80381,5.80285,5.80365,16000000.0
2005-02-10 03:56:00,5.80337,5.80393,5.80299,5.80379,7000000.0
2005-02-10 03:57:00,5.80398,5.80407,5.80272,5.80272,11000000.0
2005-02-10 03:58:00,5.80383,5.80469,5.80383,5.80469,12000000.0
2005-02-10 03:59:00,5.80528,5.80528,5.8043,5.80445,17000000.0
2005-02-10 04:00:00,5.80502,5.80533,5.80461,5.80533,12000000.0
2005-02-10 04:01:00,5.80476,5.80605,5.80402,5.80564,16000000.0
2005-02-10 04:02:00,5.80504,5.80625,5.80478,5.80625,14000000.0
2005-02-10 04:03:00,5.8058,5.80618,5.80516,5.80547,12000000.0
2005-02-10 04:04:00,5.80575,5.80669,5.80566,5.80648,16000000.0
2005-02-10 04:05:00,5.80654,5.8066,5.80577,5.80629,13000000.0
2005-02-10 04:06:00,5.80607,5.80697,5.80583,5.80601,16000000.0
2005-02-10 04:07:00,5.80595,5.80615,5.80506,5.80512,13000000.0
2005-02-10 04:08:00,5.80488,5.80631,5.80485,5.8056,14000000.0
2005-02-10 04:09:00,5.80591,5.80607,5.8052,5.80607,10000000.0
2005-02-10 04:10:00,5.80593,5.80593,5.80484,5.80587,12000000.0
2005-02-10 04:11:00,5.80606,5.80606,5.80495,5.80562,14000000.0
2005-02-10 04:12:00,5.80485,5.80512,5.80399,5.80399,19000000.0
2005-02-10 04:13:00,5.80436,5.80568,5.80436,5.80568,20000000.0
2005-02-10 04:14:00,5.80505,5.8061,5.80505,5.80579,12000000.0
2005-02-10 04:15:00,5.80506,5.80596,5.80455,5.80596,8000000.0
2005-02-10 04:16:00,5.80632,5.80637,5.80443,5.80458,13000000.0
2005-02-10 04:17:00,5.80497,5.80505,5.80355,5.80355,15000000.0
2005-02-10 04:18:00,5.8034,5.80484,5.8034,5.80484,9000000.0
2005-02-10 04:19:00,5.80475,5.80494,5.8039,5.8043,12000000.0
2005-02-10 04:20:00,5.80353,5.80396,5.80286,5.80286,9000000.0
2005-02-10 04:21:00,5.80425,5.80497,5.80319,5.8036,17000000.0
2005-02-10 04:22:00,5.80296,5.80361,5.80296,5.80306,14000000.0
2005-02-10 04:23:00,5.8028,5.80328,5.80224,5.80293,10000000.0
2005-02-10 04:24:00,5.80357,5.80375,5.80265,5.80375,12000000.0
2005-02-10 04:25:00,5.80362,5.80362,5.8024,5.80245,10000000.0
2005-02-10 04:26:00,5.80247,5.80261,5.80192,5.8025,7000000.0
2005-02-10 04:27:00,5.80193,5.80267,5.801,5.80241,15000000.0
2005-02-10 04:28:00,5.80243,5.80292,5.80217,5.80278,7000000.0
2005-02-10 04:29:00,5.80376,5.80401,5.80182,5.80362,14000000.0
2005-02-10 04:30:00,5.80327,5.80386,5.80262,5.80328,11000000.0
2005-02-10 04:31:00,5.80271,5.8036,5.80255,5.80255,15000000.0
2005-02-10 04:32:00,5.8036,5.804,5.80289,5.804,17000000.0
2005-02-10 04:33:00,5.80288,5.80346,5.80195,5.80249,14000000.0
2005-02-10 04:34:00,5.80256,5.80278,5.80238,5.80249,9000000.0
2005-02-10 04:35:00,5.801,5.80243,5.801,5.80226,12000000.0
2005-02-10 04:36:00,5.80184,5.80243,5.80144,5.80203,12000000.0
2005-02-10 04:37:00,5.80188,5.80286,5.80164,5.80228,12000000.0
2005-02-10 04:38:00,5.80385,5.80417,5.80325,5.80417,11000000.0
2005-02-10 04:39:00,5.80334,5.80429,5.80328,5.80429,17000000.0
2005-02-10 04:40:00,5.80413,5.80413,5.80243,5.80243,9000000.0
2005-02-10 04:41:00,5.80216,5.80303,5.80216,5.80276,10000000.0
2005-02-10 04:42:00,5.80175,5.80242,5.80086,5.80086,8000000.0
2005-02-10 04:43:00,5.8007,5.80293,5.8007,5.80251,18000000.0
2005-02-10 04:44:00,5.80279,5.80322,5.80216,5.80258,9000000.0
2005-02-10 04:45:00,5.80284,5.80318,5.80262,5.80314,9000000.0
2005-02-10 04:46:00,5.8035,5.80358,5.80303,5.80341,16000000.0
2005-02-10 04:47:00,5.80235,5.80376,5.80235,5.80258,12000000.0
2005-02-10 04:48:00,5.80331,5.80392,5.80322,5.80346,10000000.0
2005-02-10 04:49:00,5.80296,5.8032,5.80236,5.80262,16000000.0
2005-02-10 04:50:00,5.80292,5.80363,5.80256,5.80317,16000000.0
2005-02-10 04:51:00,5.80281,5.80314,5.80211,5.80284,20000000.0
2005-02-10 04:52:00,5.80255,5.8034,5.80244,5.80318,13000000.0
2005-02-10 04:53:00,5.80276,5.80276,5.80214,5.80255,11000000.0
2005-02-10 04:54:00,5.80236,5.80262,5.80138,5.80253,11000000.0
2005-02-10 04:55:00,5.80212,5.80308,5.80212,5.80308,12000000.0
2005-02-10 04:56:00,5.80325,5.80325,5.80305,5.80318,16000000.0
2005-02-10 04:57:00,5.8031,5.8031,5.80206,5.80206,7000000.0
2005-02-10 04:58:00,5.8019,5.80286,5.80161,5.80275,13000000.0
2005-02-10 04:59:00,5.80261,5.80261,5.80111,5.80147,17000000.0
2005-02-10 05:00:00,5.80157,5.80275,5.80157,5.80225,10000000.0
2005-02-10 05:01:00,5.80363,5.80372,5.8022,5.80272,13000000.0
2005-02-10 05:02:00,5.80213,5.80213,5.80085,5.8018,18000000.0
2005-02-10 05:03:00,5.80181,5.8019,5.80015,5.80015,9000000.0
2005-02-10 05:04:00,5.80128,5.80163,5.80075,5.80163,12000000.0
2005-02-10 05:05:00,5.80193,5.80233,5.80103,5.80219,10000000.0
2005-02-10 05:06:00,5.80201,5.80201,5.801,5.80174,20000000.0
2005-02-10 05:07:00,5.80173,5.80206,5.80115,5.80151,10000000.0
2005-02-10 05:08:00,5.80156,5.80256,5.80156,5.8022,17000000.0
2005-02-10 05:09:00,5.80252,5.80289,5.80128,5.80267,15000000.0
2005-02-10 05:10:00,5.80293,5.80349,5.8025,5.8033,10000000.0
2005-02-10 05:11:00,5.80369,5.80399,5.80311,5.80341,16000000.0
2005-02-10 05:12:00,5.80374,5.80441,5.80361,5.80398,7000000.0
2005-02-10 05:13:00,5.80344,5.80444,5.80245,5.80245,12000000.0
2005-02-10 05:14:00,5.80263,5.80416,5.80263,5.80416,14000000.0
2005-02-10 05:15:00,5.80392,5.80433,5.80349,5.80391,16000000.0
2005-02-10 05:16:00,5.8029,5.8041,5.80239,5.80256,15000000.0
2005-02-10 05:17:00,5.80302,5.80338,5.80165,5.80338,10000000.0
2005-02-10 05:18:00,5.80271,5.80286,5.80216,5.80266,13000000.0
2005-02-10 05:19:00,5.80234,5.80311,5.80183,5.80257,13000000.0
2005-02-10 05:20:00,5.80189,5.80271,5.80122,5.80196,20000000.0
2005-02-10 05:21:00,5.80217,5.80278,5.80217,5.80278,9000000.0
2005-02-10 05:22:00,5.80236,5.80236,5.80133,5.80193,17000000.0
2005-02-10 05:23:00,5.80148,5.80177,5.80085,5.80087,14000000.0
2005-02-10 05:24:00,5.80157,5.80166,5.80029,5.80102,19000000.0
2005-02-10 05:25:00,5.8009,5.80134,5.80032,5.80107,13000000.0
2005-02-10 05:26:00,5.80101,5.80163,5.80011,5.80154,13000000.0
2005-02-10 05:27:00,5.80141,5.80186,5.8011,5.80183,13000000.0
2005-02-10 05:28:00,5.8017,5.80199,5.80109,5.80151,10000000.0
2005-02-10 05:29:00,5.80166,5.80271,5.80166,5.80271,17000000.0
2005-02-10 05:30:00,5.80221,5.80234,5.80044,5.80217,21000000.0
2005-02-10 05:31:00,5.80057,5.80227,5.80057,5.802,13000000.0
2005-02-10 05:32:00,5.80213,5.80299,5.80078,5.80299,16000000.0
2005-02-10 05:33:00,5.8029,5.80294,5.80132,5.80184,13000000.0
2005-02-10 05:34:00,5.80284,5.80284,5.8016,5.80195,13000000.0
2005-02-10 05:35:00,5.80191,5.80214,5.80109,5.80155,14000000.0
2005-02-10 05:36:00,5.80162,5.80202,5.80126,5.80137,18000000.0
2005-02-10 05:37:00,5.80185,5.80242,5.80129,5.80227,12000000.0
2005-02-10 05:38:00,5.80279,5.80279,5.80114,5.80137,13000000.0
2005-02-10 05:39:00,5.80162,5.80271,5.80162,5.80271,21000000.0
2005-02-10 05:40:00,5.80288,5.803,5.80269,5.80294,14000000.0
2005-02-10 05:41:00,5.80097,5.80191,5.80097,5.80152,13000000.0
2005-02-10 05:42:00,5.80092,5.80172,5.80073,5.80172,8000000.0
2005-02-10 05:43:00,5.80213,5.80284,5.80174,5.8025,13000000.0
2005-02-10 05:44:00,5.80107,5.8029,5.80107,5.80269,13000000.0
2005-02-10 05:45:00,5.80198,5.80304,5.80171,5.80222,24000000.0
2005-02-10 05:46:00,5.80247,5.80313,5.80188,5.80275,14000000.0
2005-02-10 05:47:00,5.80443,5.80443,5.80299,5.80372,11000000.0
2005-02-10 05:48:00,5.8039,5.8039,5.80304,5.80329,18000000.0
2005-02-10 05:49:00,5.80278,5.80278,5.80153,5.80153,10000000.0
2005-02-10 05:50:00,5.80134,5.80134,5.80069,5.80082,10000000.0
2005-02-10 05:51:00,5.80028,5.80089,5.8,5.80014,11000000.0
2005-02-10 05:52:00,5.79972,5.80087,5.79972,5.80087,19000000.0
2005-02-10 05:53:00,5.80078,5.80078,5.79958,5.79958,15000000.0
2005-02-10 05:54:00,5.79955,5.80045,5.79955,5.8003,7000000.0
2005-02-10 05:55:00,5.79988,5.80046,5.79958,5.80016,12000000.0
2005-02-10 05:56:00,5.80027,5.8007,5.8001,5.80066,16000000.0
2005-02-10 05:57:00,5.80014,5.801,5.79977,5.801,11000000.0
2005-02-10 05:58:00,5.80162,5.80169,5.80049,5.80116,22000000.0
2005-02-10 05:59:00,5.80085,5.80139,5.80085,5.80127,9000000.0
2005-02-10 06:00:00,5.80155,5.80177,5.80047,5.80142,17000000.0
2005-02-10 06:01:00,5.80226,5.80226,5.80116,5.80193,18000000.0
2005-02-10 06:02:00,5.80171,5.80176,5.8004,5.80117,18000000.0
2005-02-10 06:03:00,5.80109,5.80183,5.80109,5.80138,16000000.0
2005-02-10 06:04:00,5.80144,5.80148,5.80047,5.80148,8000000.0
2005-02-10 06:05:00,5.80165,5.8022,5.80132,5.8022,10000000.0
2005-02-10 06:06:00,5.80214,5.80214,5.80111,5.80118,27000000.0
2005-02-10 06:07:00,5.80048,5.80057,5.79933,5.80006,17000000.0
2005-02-10 06:08:00,5.80039,5.80055,5.7993,5.79994,14000000.0
2005-02-10 06:09:00,5.8,5.80124,5.79991,5.80034,13000000.0
2005-02-10 06:10:00,5.79984,5.80017,5.7994,5.79993,14000000.0
2005-02-10 06:11:00,5.79927,5.80064,5.79909,5.79966,16000000.0
2005-02-10 06:12:00,5.79897,5.79953,5.79841,5.79897,17000000.0
2005-02-10 06:13:00,5.80004,5.80007,5.7985,5.80007,14000000.0
2005-02-10 06:14:00,5.80022,5.80022,5.79949,5.79949,12000000.0
2005-02-10 06:15:00,5.79942,5.80029,5.79914,5.79989,13000000.0
2005-02-10 06:16:00,5.79916,5.8002,5.79873,5.79965,14000000.0
2005-02-10 06:17:00,5.7997,5.80011,5.7992,5.79995,11000000.0
2005-02-10 06:18:00,5.79996,5.80042,5.79996,5.80042,12000000.0
2005-02-10 06:19:00,5.80118,5.80118,5.79895,5.79895,19000000.0
2005-02-10 06:20:00,5.79879,5.80075,5.79879,5.80075,11000000.0
2005-02-10 06:21:00,5.80112,5.80112,5.80033,5.8005,9000000.0
2005-02-10 06:22:00,5.80145,5.80148,5.80035,5.80087,22000000.0
2005-02-10 06:23:00,5.80099,5.80273,5.80099,5.80113,18000000.0
2005-02-10 06:24:00,5.80134,5.8025,5.80134,5.80224,8000000.0
2005-02-10 06:25:00,5.80192,5.80195,5.8009,5.80194,9000000.0
2005-02-10 06:26:00,5.80151,5.80187,5.80067,5.80179,13000000.0
2005-02-10 06:27:00,5.80069,5.80159,5.80069,5.80126,15000000.0
2005-02-10 06:28:00,5.80096,5.80159,5.80081,5.80159,18000000.0
2005-02-10 06:29:00,5.80078,5.80131,5.80044,5.80089,16000000.0
2005-02-10 06:30:00,5.80073,5.8009,5.79967,5.79968,10000000.0
2005-02-10 06:31:00,5.79951,5.79951,5.79779,5.79802,13000000.0
2005-02-10 06:32:00,5.79817,5.7995,5.79798,5.7995,10000000.0
2005-02-10 06:33:00,5.79971,5.79971,5.79869,5.79894,10000000.0
2005-02-10 06:34:00,5.79836,5.79854,5.79762,5.79762,15000000.0
2005-02-10 06:35:00,5.79857,5.79924,5.79762,5.79871,13000000.0
2005-02-10 06:36:00,5.79804,5.79833,5.79686,5.79833,23000000.0
2005-02-10 06:37:00,5.79893,5.80005,5.7989,5.79941,11000000.0
2005-02-10 06:38:00,5.80023,5.80023,5.79916,5.79957,17000000.0
2005-02-10 06:39:00,5.80001,5.80041,5.79959,5.80033,8000000.0
2005-02-10 06:40:00,5.79904,5.80052,5.79904,5.80052,15000000.0
2005-02-10 06:41:00,5.79951,5.80038,5.79904,5.79983,15000000.0
2005-02-10 06:42:00,5.79986,5.80067,5.79936,5.80044,16000000.0
2005-02-10 06:43:00,5.8005,5.80091,5.80022,5.80087,12000000.0
2005-02-10 06:44:00,5.80089,5.80162,5.80072,5.80127,13000000.0
2005-02-10 06:45:00,5.80029,5.80125,5.80029,5.80041,14000000.0
2005-02-10 06:46:00,5.80076,5.80146,5.80003,5.80003,12000000.0
2005-02-10 06:47:00,5.80125,5.80206,5.80086,5.80168,11000000.0
2005-02-10 06:48:00,5.80195,5.80195,5.80132,5.80176,15000000.0
2005-02-10 06:49:00,5.80165,5.80226,5.80095,5.80095,17000000.0
2005-02-10 06:50:00,5.80058,5.80203,5.80058,5.80192,13000000.0
2005-02-10 06:51:00,5.8017,5.80179,5.80056,5.80179,8000000.0
2005-02-10 06:52:00,5.80171,5.80205,5.80103,5.80113,14000000.0
2005-02-10 06:53:00,5.80205,5.80232,5.80141,5.80224,13000000.0
2005-02-10 06:54:00,5.80263,5.80263,5.80182,5.80216,8000000.0
2005-02-10 06:55:00,5.80141,5.80167,5.80107,5.80167,10000000.0
2005-02-10 06:56:00,5.80111,5.80115,5.80057,5.8006,11000000.0
2005-02-10 06:57:00,5.80022,5.80051,5.79948,5.80014,17000000.0
2005-02-10 06:58:00,5.80077,5.80107,5.80038,5.80087,12000000.0
2005-02-10 06:59:00,5.80103,5.80171,5.80081,5.80111,14000000.0
2005-02-10 07:00:00,5.80141,5.80189,5.80066,5.80189,11000000.0
2005-02-10 07:01:00,5.80201,5.80237,5.8016,5.80228,10000000.0
2005-02-10 07:02:00,5.80141,5.80286,5.80141,5.80255,14000000.0
2005-02-10 07:03:00,5.80164,5.80335,5.80164,5.80332,7000000.0
2005-02-10 07:04:00,5.80338,5.80362,5.80256,5.80286,16000000.0
2005-02-10 07:05:00,5.80272,5.8032,5.802,5.80296,15000000.0
2005-02-10 07:06:00,5.80272,5.80277,5.80136,5.80219,16000000.0
2005-02-10 07:07:00,5.80247,5.80247,5.80119,5.80182,12000000.0
2005-02-10 07:08:00,5.80241,5.80266,5.80138,5.80138,8000000.0
2005-02-10 07:09:00,5.80253,5.80288,5.80201,5.80201,8000000.0
2005-02-10 07:10:00,5.80178,5.80215,5.80104,5.8013,16000000.0
2005-02-10 07:11:00,5.80196,5.80198,5.80098,5.80198,17000000.0
2005-02-10 07:12:00,5.80236,5.80289,5.80162,5.80162,20000000.0
2005-02-10 07:13:00,5.80173,5.80287,5.80156,5.80287,18000000.0
2005-02-10 07:14:00,5.80166,5.80191,5.80097,5.80153,11000000.0
2005-02-10 07:15:00,5.80144,5.80171,5.80077,5.80148,18000000.0
2005-02-10 07:16:00,5.80248,5.80278,5.80239,5.80272,18000000.0
2005-02-10 07:17:00,5.80132,5.80241,5.80119,5.80241,12000000.0
2005-02-10 07:18:00,5.80139,5.80216,5.8008,5.80156,18000000.0
2005-02-10 07:19:00,5.80227,5.80227,5.7998,5.7998,14000000.0
2005-02-10 07:20:00,5.80097,5.80232,5.80074,5.80232,18000000.0
2005-02-10 07:21:00,5.80131,5.80223,5.80118,5.80127,13000000.0
2005-02-10 07:22:00,5.80057,5.80095,5.79993,5.79993,14000000.0
2005-02-10 07:23:00,5.80117,5.8022,5.80117,5.80199,15000000.0
2005-02-10 07:24:00,5.80201,5.80201,5.80075,5.80075,16000000.0
2005-02-10 07:25:00,5.80107,5.80147,5.80098,5.80126,15000000.0
2005-02-10 07:26:00,5.80056,5.80152,5.80056,5.80095,13000000.0
2005-02-10 07:27:00,5.80123,5.80147,5.8006,5.80121,12000000.0
2005-02-10 07:28:00,5.80043,5.80089,5.79946,5.80079,22000000.0
2005-02-10 07:29:00,5.80096,5.80162,5.8007,5.80143,16000000.0
2005-02-10 07:30:00,5.80171,5.80209,5.80105,5.80133,14000000.0
2005-02-10 07:31:00,5.80052,5.80267,5.80052,5.80267,13000000.0
2005-02-10 07:32:00,5.80141,5.80215,5.8014,5.80186,9000000.0
2005-02-10 07:33:00,5.80197,5.80235,5.80144,5.80144,7000000.0
2005-02-10 07:34:00,5.80144,5.80242,5.80144,5.80206,18000000.0
2005-02-10 07:35:00,5.80226,5.80281,5.80188,5.80203,9000000.0
2005-02-10 07:36:00,5.80172,5.80314,5.80172,5.80314,13000000.0
2005-02-10 07:37:00,5.80323,5.80327,5.80199,5.80199,11000000.0
2005-02-10 07:38:00,5.80121,5.80147,5.80066,5.80147,11000000.0
2005-02-10 07:39:00,5.80197,5.80295,5.80183,5.80285,19000000.0
2005-02-10 07:40:00,5.80202,5.80239,5.80154,5.80191,11000000.0
2005-02-10 07:41:00,5.80199,5.80293,5.80186,5.80283,7000000.0
2005-02-10 07:42:00,5.80235,5.80251,5.80174,5.80229,13000000.0
2005-02-10 07:43:00,5.8025,5.80325,5.80213,5.80325,14000000.0
2005-02-10 07:44:00,5.80206,5.80206,5.80121,5.80172,10000000.0
2005-02-10 07:45:00,5.80178,5.80226,5.8012,5.8012,8000000.0
2005-02-10 07:46:00,5.80105,5.80228,5.80105,5.80201,13000000.0
2005-02-10 07:47:00,5.80279,5.803,5.80244,5.80244,15000000.0
2005-02-10 07:48:00,5.80351,5.80428,5.8029,5.80407,13000000.0
2005-02-10 07:49:00,5.80445,5.80453,5.80368,5.80368,10000000.0
2005-02-10 07:50:00,5.80417,5.8045,5.80353,5.80389,17000000.0
2005-02-10 07:51:00,5.80368,5.80389,5.80294,5.80384,16000000.0
2005-02-10 07:52:00,5.80293,5.80414,5.80293,5.80411,13000000.0
2005-02-10 07:53:00,5.8041,5.80495,5.80349,5.80495,10000000.0
2005-02-10 07:54:00,5.80383,5.80409,5.80253,5.80253,11000000.0
2005-02-10 07:55:00,5.80436,5.80438,5.80336,5.80438,12000000.0
2005-02-10 07:56:00,5.80344,5.8042,5.80313,5.80313,13000000.0
2005-02-10 07:57:00,5.8026,5.80315,5.80196,5.80275,8000000.0
2005-02-10 07:58:00,5.80218,5.80256,5.80133,5.80133,14000000.0
2005-02-10 07:59:00,5.8013,5.80242,5.8013,5.80242,15000000.0
2005-02-10 08:00:00,5.80225,5.80231,5.80177,5.80225,10000000.0
2005-02-10 08:01:00,5.80226,5.8024,5.80113,5.8024,13000000.0
2005-02-10 08:02:00,5.80164,5.80164,5.79962,5.80059,14000000.0
2005-02-10 08:03:00,5.80044,5.80155,5.80011,5.80144,12000000.0
2005-02-10 08:04:00,5.80171,5.8023,5.80042,5.80116,16000000.0
2005-02-10 08:05:00,5.80084,5.80137,5.80017,5.80114,14000000.0
2005-02-10 08:06:00,5.8012,5.80146,5.80074,5.80129,19000000.0
2005-02-10 08:07:00,5.80077,5.80214,5.80077,5.80214,19000000.0
2005-02-10 08:08:00,5.80095,5.8017,5.80021,5.8017,11000000.0
2005-02-10 08:09:00,5.80081,5.80193,5.80019,5.80193,10000000.0
2005-02-10 08:10:00,5.80181,5.80255,5.80123,5.80255,16000000.0
2005-02-10 08:11:00,5.80264,5.80279,5.80197,5.802,9000000.0
2005-02-10 08:12:00,5.80167,5.80208,5.80044,5.80044,10000000.0
2005-02-10 08:13:00,5.80166,5.80216,5.80132,5.80132,11000000.0
2005-02-10 08:14:00,5.80215,5.80215,5.80082,5.80186,12000000.0
2005-02-10 08:15:00,5.80161,5.80237,5.80093,5.80208,15000000.0
2005-02-10 08:16:00,5.80217,5.80241,5.80154,5.80195,14000000.0
2005-02-10 08:17:00,5.80215,5.80297,5.80179,5.80297,10000000.0
2005-02-10 08:18:00,5.80227,5.80227,5.80093,5.80141,9000000.0
2005-02-10 08:19:00,5.80081,5.80226,5.80081,5.80226,11000000.0
2005-02-10 08:20:00,5.8023,5.80242,5.80157,5.80157,11000000.0
2005-02-10 08:21:00,5.80181,5.802,5.80098,5.80129,20000000.0
2005-02-10 08:22:00,5.8021,5.80239,5.80113,5.80192,8000000.0
2005-02-10 08:23:00,5.80153,5.80196,5.80084,5.80084,12000000.0
2005-02-10 08:24:00,5.80219,5.80254,5.80108,5.80184,13000000.0
2005-02-10 08:25:00,5.80175,5.80218,5.80073,5.80073,12000000.0
2005-02-10 08:26:00,5.80228,5.80277,5.80116,5.80178,13000000.0
2005-02-10 08:27:00,5.80256,5.80274,5.80124,5.80124,11000000.0
2005-02-10 08:28:00,5.8029,5.80394,5.8029,5.80394,8000000.0
2005-02-10 08:29:00,5.80296,5.80351,5.80249,5.80314,12000000.0
2005-02-10 08:30:00,5.80285,5.80414,5.80218,5.80414,11000000.0
2005-02-10 08:31:00,5.80374,5.80374,5.80264,5.80358,10000000.0
2005-02-10 08:32:00,5.80359,5.80359,5.80252,5.80307,13000000.0
2005-02-10 08:33:00,5.8024,5.80347,5.80231,5.803,11000000.0
2005-02-10 08:34:00,5.80262,5.80324,5.80253,5.80283,17000000.0
2005-02-10 08:35:00,5.80324,5.80351,5.80291,5.8031,11000000.0
2005-02-10 08:36:00,5.80306,5.80357,5.80264,5.80357,10000000.0
2005-02-10 08:37:00,5.80368,5.80388,5.80329,5.80388,9000000.0
2005-02-10 08:38:00,5.8036,5.80476,5.8036,5.80476,18000000.0
2005-02-10 08:39:00,5.80471,5.80471,5.80292,5.80348,8000000.0
2005-02-10 08:40:00,5.80349,5.80349,5.80303,5.80317,7000000.0
2005-02-10 08:41:00,5.80289,5.80383,5.80265,5.80383,16000000.0
2005-02-10 08:42:00,5.80305,5.80318,5.80243,5.80311,14000000.0
2005-02-10 08:43:00,5.80356,5.80356,5.80255,5.8027,12000000.0
2005-02-10 08:44:00,5.8022,5.8024,5.80151,5.80198,9000000.0
2005-02-10 08:45:00,5.80139,5.80161,5.80037,5.80037,18000000.0
2005-02-10 08:46:00,5.80033,5.80033,5.79835,5.79835,14000000.0
2005-02-10 08:47:00,5.79814,5.79836,5.79772,5.798,18000000.0
2005-02-10 08:48:00,5.7992,5.80031,5.79861,5.79934,12000000.0
2005-02-10 08:49:00,5.79855,5.79929,5.79794,5.79929,14000000.0
2005-02-10 08:50:00,5.79843,5.79851,5.7969,5.79747,16000000.0
2005-02-10 08:51:00,5.79776,5.79835,5.7973,5.79809,21000000.0
2005-02-10 08:52:00,5.79852,5.80018,5.79816,5.79985,20000000.0
2005-02-10 08:53:00,5.80017,5.80017,5.79894,5.79894,7000000.0
2005-02-10 08:54:00,5.79852,5.79883,5.79744,5.79744,17000000.0
2005-02-10 08:55:00,5.79836,5.79884,5.79815,5.79884,12000000.0
2005-02-10 08:56:00,5.79914,5.79914,5.79796,5.79892,17000000.0
2005-02-10 08:57:00,5.79912,5.79912,5.79842,5.79894,16000000.0
2005-02-10 08:58:00,5.79871,5.79909,5.79835,5.79857,12000000.0
2005-02-10 08:59:00,5.79776,5.79826,5.79694,5.79743,13000000.0
2005-02-10 09:00:00,5.79754,5.79856,5.79754,5.79821,17000000.0
2005-02-10 09:01:00,5.79757,5.79847,5.79757,5.79846,13000000.0
2005-02-10 09:02:00,5.7988,5.79984,5.79862,5.79944,8000000.0
2005-02-10 09:03:00,5.79973,5.8003,5.79936,5.79977,16000000.0
2005-02-10 09:04:00,5.79928,5.80034,5.79904,5.80019,8000000.0
2005-02-10 09:05:00,5.80062,5.80218,5.80047,5.80218,11000000.0
2005-02-10 09:06:00,5.80171,5.80182,5.80022,5.80022,10000000.0
2005-02-10 09:07:00,5.80002,5.80014,5.79874,5.7988,10000000.0
2005-02-10 09:08:00,5.79903,5.7992,5.79841,5.79885,19000000.0
2005-02-10 09:09:00,5.79784,5.79784,5.79664,5.79723,16000000.0
2005-02-10 09:10:00,5.79694,5.79745,5.79676,5.79724,8000000.0
2005-02-10 09:11:00,5.79807,5.79942,5.79807,5.79809,11000000.0
2005-02-10 09:12:00,5.79829,5.79945,5.79829,5.79893,16000000.0
2005-02-10 09:13:00,5.79942,5.80038,5.79942,5.79973,15000000.0
2005-02-10 09:14:00,5.7999,5.80041,5.79838,5.79924,17000000.0
2005-02-10 09:15:00,5.799,5.79985,5.79858,5.79899,12000000.0
2005-02-10 09:16:00,5.79926,5.80005,5.79926,5.79965,14000000.0
2005-02-10 09:17:00,5.7996,5.80079,5.7996,5.80061,14000000.0
2005-02-10 09:18:00,5.80008,5.80168,5.80008,5.80165,18000000.0
2005-02-10 09:19:00,5.80219,5.80229,5.80104,5.80104,14000000.0
2005-02-10 09:20:00,5.8005,5.80075,5.79958,5.79958,18000000.0
2005-02-10 09:21:00,5.7993,5.80002,5.79892,5.79924,17000000.0
2005-02-10 09:22:00,5.79836,5.79977,5.79836,5.79952,13000000.0
2005-02-10 09:23:00,5.80006,5.8007,5.79896,5.79937,12000000.0
2005-02-10 09:24:00,5.79957,5.80073,5.79868,5.80015,14000000.0
2005-02-10 09:25:00,5.79998,5.80015,5.79931,5.79998,9000000.0
2005-02-10 09:26:00,5.80019,5.80039,5.79939,5.79992,13000000.0
2005-02-10 09:27:00,5.79995,5.79999,5.79849,5.79958,13000000.0
2005-02-10 09:28:00,5.79998,5.79998,5.79852,5.79875,19000000.0
2005-02-10 09:29:00,5.79952,5.79972,5.79886,5.79946,14000000.0
2005-02-10 09:30:00,5.79948,5.80002,5.79889,5.79929,15000000.0
2005-02-10 09:31:00,5.79983,5.80058,5.79922,5.79922,11000000.0
2005-02-10 09:32:00,5.79964,5.8003,5.79892,5.79892,16000000.0
2005-02-10 09:33:00,5.79881,5.79927,5.79782,5.79927,9000000.0
2005-02-10 09:34:00,5.79934,5.79994,5.79849,5.79994,18000000.0
2005-02-10 09:35:00,5.80019,5.80051,5.79917,5.80022,14000000.0
2005-02-10 09:36:00,5.80018,5.80071,5.79907,5.80017,16000000.0
2005-02-10 09:37:00,5.80015,5.80015,5.79919,5.80004,20000000.0
2005-02-10 09:38:00,5.79975,5.80049,5.79934,5.8002,19000000.0
2005-02-10 09:39:00,5.79924,5.80103,5.79924,5.80064,16000000.0
2005-02-10 09:40:00,5.80013,5.80013,5.79803,5.79878,12000000.0
2005-02-10 09:41:00,5.79929,5.79982,5.79821,5.79861,18000000.0
2005-02-10 09:42:00,5.79928,5.80018,5.79848,5.80018,16000000.0
2005-02-10 09:43:00,5.80033,5.80081,5.79888,5.80081,15000000.0
2005-02-10 09:44:00,5.80033,5.80058,5.79942,5.79995,13000000.0
2005-02-10 09:45:00,5.8001,5.80046,5.79944,5.79995,13000000.0
2005-02-10 09:46:00,5.80001,5.8004,5.79941,5.79972,17000000.0
2005-02-10 09:47:00,5.79962,5.80038,5.79907,5.80017,13000000.0
2005-02-10 09:48:00,5.79959,5.80002,5.79915,5.80002,16000000.0
2005-02-10 09:49:00,5.79991,5.80082,5.7999,5.80082,17000000.0
2005-02-10 09:50:00,5.80051,5.80086,5.79979,5.8003,12000000.0
2005-02-10 09:51:00,5.79869,5.80043,5.79869,5.79984,16000000.0
2005-02-10 09:52:00,5.80136,5.80155,5.80062,5.80074,16000000.0
2005-02-10 09:53:00,5.80159,5.80282,5.80159,5.80243,15000000.0
2005-02-10 09:54:00,5.80231,5.80257,5.80166,5.80198,15000000.0
2005-02-10 09:55:00,5.80246,5.80285,5.80199,5.8027,15000000.0
2005-02-10 09:56:00,5.80069,5.80301,5.80069,5.80226,17000000.0
2005-02-10 09:57:00,5.80251,5.80262,5.80105,5.80231,12000000.0
2005-02-10 09:58:00,5.80199,5.80199,5.80053,5.80083,14000000.0
2005-02-10 09:59:00,5.80119,5.80136,5.80045,5.80045,10000000.0
2005-02-10 10:00:00,5.80076,5.80094,5.79948,5.79948,11000000.0
2005-02-10 10:01:00,5.80242,5.80242,5.8004,5.80076,24000000.0
2005-02-10 10:02:00,5.8008,5.8013,5.80031,5.80031,14000000.0
2005-02-10 10:03:00,5.79982,5.80021,5.79836,5.79889,16000000.0
2005-02-10 10:04:00,5.79924,5.79924,5.7982,5.79856,10000000.0
2005-02-10 10:05:00,5.79885,5.80037,5.79881,5.80037,10000000.0
2005-02-10 10:06:00,5.80097,5.80108,5.79921,5.80064,9000000.0
2005-02-10 10:07:00,5.80051,5.80057,5.79965,5.79965,11000000.0
2005-02-10 10:08:00,5.80033,5.80033,5.79953,5.79973,9000000.0
2005-02-10 10:09:00,5.80036,5.80042,5.79863,5.79863,11000000.0
2005-02-10 10:10:00,5.79864,5.80055,5.79864,5.80009,15000000.0
2005-02-10 10:11:00,5.8012,5.8015,5.80062,5.80129,16000000.0
2005-02-10 10:12:00,5.80034,5.80132,5.80034,5.80078,19000000.0
2005-02-10 10:13:00,5.80073,5.80148,5.80071,5.80119,9000000.0
2005-02-10 10:14:00,5.80126,5.80153,5.8005,5.80153,11000000.0
2005-02-10 10:15:00,5.80252,5.80274,5.80192,5.80215,8000000.0
2005-02-10 10:16:00,5.80276,5.80304,5.80234,5.80234,17000000.0
2005-02-10 10:17:00,5.8026,5.80296,5.80212,5.80231,16000000.0
2005-02-10 10:18:00,5.8038,5.80387,5.80205,5.80283,16000000.0
2005-02-10 10:19:00,5.80266,5.80329,5.80234,5.80314,17000000.0
2005-02-10 10:20:00,5.80318,5.80343,5.80259,5.80285,16000000.0
2005-02-10 10:21:00,5.803,5.80315,5.80231,5.80254,7000000.0
2005-02-10 10:22:00,5.80252,5.80268,5.80191,5.80207,10000000.0
2005-02-10 10:23:00,5.8025,5.80276,5.80164,5.80253,14000000.0
2005-02-10 10:24:00,5.80179,5.8024,5.80144,5.80238,13000000.0
2005-02-10 10:25:00,5.8017,5.80277,5.80162,5.80277,12000000.0
2005-02-10 10:26:00,5.8017,5.80244,5.80142,5.80229,11000000.0
2005-02-10 10:27:00,5.80269,5.80289,5.80185,5.80185,13000000.0
2005-02-10 10:28:00,5.80223,5.80223,5.80073,5.80157,13000000.0
2005-02-10 10:29:00,5.80147,5.80177,5.80115,5.8014,11000000.0
2005-02-10 10:30:00,5.80207,5.80259,5.80191,5.80247,9000000.0
2005-02-10 10:31:00,5.80273,5.80323,5.80198,5.80256,16000000.0
2005-02-10 10:32:00,5.80223,5.80285,5.8021,5.80253,9000000.0
2005-02-10 10:33:00,5.80219,5.80311,5.80154,5.80245,12000000.0
2005-02-10 10:34:00,5.80246,5.80277,5.80163,5.80183,11000000.0
2005-02-10 10:35:00,5.80218,5.80233,5.80129,5.802,17000000.0
2005-02-10 10:36:00,5.80243,5.80243,5.80127,5.8021,10000000.0
2005-02-10 10:37:00,5.80214,5.80257,5.80127,5.8025,15000000.0
2005-02-10 10:38:00,5.80297,5.80297,5.80139,5.80197,17000000.0
2005-02-10 10:39:00,5.80149,5.80171,5.80087,5.80104,13000000.0
2005-02-10 10:40:00,5.80092,5.8015,5.80039,5.80099,10000000.0
2005-02-10 10:41:00,5.80115,5.80239,5.80115,5.80176,15000000.0
2005-02-10 10:42:00,5.80166,5.80182,5.80077,5.80077,12000000.0
2005-02-10 10:43:00,5.80018,5.80107,5.80018,5.80101,13000000.0
2005-02-10 10:44:00,5.80095,5.80111,5.79991,5.80078,12000000.0
2005-02-10 10:45:00,5.80059,5.80122,5.79994,5.80069,13000000.0
2005-02-10 10:46:00,5.80073,5.80146,5.80066,5.80142,13000000.0
2005-02-10 10:47:00,5.80189,5.80252,5.80167,5.80252,7000000.0
2005-02-10 10:48:00,5.80208,5.80269,5.80132,5.80215,12000000.0
2005-02-10 10:49:00,5.80197,5.80235,5.80179,5.80183,10000000.0
2005-02-10 10:50:00,5.80141,5.80186,5.80095,5.80141,14000000.0
2005-02-10 10:51:00,5.80164,5.80243,5.80153,5.80211,11000000.0
2005-02-10 10:52:00,5.80128,5.80279,5.80094,5.8019,20000000.0
2005-02-10 10:53:00,5.8024,5.80436,5.8024,5.80436,9000000.0
2005-02-10 10:54:00,5.80468,5.80561,5.80468,5.8055,18000000.0
2005-02-10 10:55:00,5.80502,5.80596,5.80502,5.80596,10000000.0
2005-02-10 10:56:00,5.80538,5.80726,5.80538,5.80716,11000000.0
2005-02-10 10:57:00,5.80674,5.80709,5.80654,5.80708,8000000.0
2005-02-10 10:58:00,5.80671,5.80706,5.8066,5.80676,10000000.0
2005-02-10 10:59:00,5.80677,5.80736,5.80677,5.80702,10000000.0
2005-02-10 11:00:00,5.80678,5.80792,5.80605,5.80792,15000000.0
2005-02-10 11:01:00,5.80901,5.80906,5.80794,5.80794,12000000.0
2005-02-10 11:02:00,5.80795,5.80835,5.80644,5.80809,8000000.0
2005-02-10 11:03:00,5.80959,5.81072,5.80938,5.81072,11000000.0
2005-02-10 11:04:00,5.81025,5.81034,5.8092,5.80968,15000000.0
2005-02-10 11:05:00,5.81027,5.81128,5.81016,5.81062,17000000.0
2005-02-10 11:06:00,5.80984,5.81011,5.80919,5.80995,12000000.0
2005-02-10 11:07:00,5.81014,5.81014,5.80874,5.81002,11000000.0
2005-02-10 11:08:00,5.80977,5.80977,5.80866,5.80958,22000000.0
2005-02-10 11:09:00,5.80941,5.81009,5.80868,5.81009,9000000.0
2005-02-10 11:10:00,5.80977,5.81028,5.80919,5.81001,16000000.0
2005-02-10 11:11:00,5.80975,5.80975,5.80921,5.80921,7000000.0
2005-02-10 11:12:00,5.80898,5.80984,5.80898,5.80917,15000000.0
2005-02-10 11:13:00,5.8092,5.8097,5.80901,5.80958,11000000.0
2005-02-10 11:14:00,5.80894,5.80998,5.80862,5.80923,18000000.0
2005-02-10 11:15:00,5.80917,5.80968,5.80869,5.80879,11000000.0
2005-02-10 11:16:00,5.80854,5.80893,5.80737,5.80763,13000000.0
2005-02-10 11:17:00,5.80723,5.80776,5.8068,5.8068,13000000.0
2005-02-10 11:18:00,5.80767,5.80768,5.807,5.80721,9000000.0
2005-02-10 11:19:00,5.80769,5.80848,5.80746,5.80767,17000000.0
2005-02-10 11:20:00,5.80782,5.80782,5.80615,5.80615,14000000.0
2005-02-10 11:21:00,5.80617,5.80701,5.80543,5.80646,14000000.0
2005-02-10 11:22:00,5.8065,5.80712,5.80601,5.80691,22000000.0
2005-02-10 11:23:00,5.80671,5.80671,5.80579,5.80585,8000000.0
2005-02-10 11:24:00,5.80555,5.80638,5.80491,5.80548,18000000.0
2005-02-10 11:25:00,5.80567,5.80622,5.80548,5.80579,9000000.0
2005-02-10 11:26:00,5.8058,5.80671,5.8056,5.80623,15000000.0
2005-02-10 11:27:00,5.80603,5.80628,5.8052,5.80549,10000000.0
2005-02-10 11:28:00,5.80621,5.8067,5.80552,5.8067,13000000.0
2005-02-10 11:29:00,5.80725,5.80808,5.80656,5.80757,17000000.0
2005-02-10 11:30:00,5.80805,5.80933,5.80761,5.80933,13000000.0
2005-02-10 11:31:00,5.80925,5.80987,5.80868,5.80868,12000000.0
2005-02-10 11:32:00,5.80871,5.81018,5.80807,5.8099,20000000.0
2005-02-10 11:33:00,5.80974,5.80974,5.80801,5.80801,16000000.0
2005-02-10 11:34:00,5.80889,5.80918,5.8081,5.80858,13000000.0
2005-02-10 11:35:00,5.80854,5.80953,5.80811,5.80902,14000000.0
2005-02-10 11:36:00,5.80912,5.81049,5.80902,5.81005,11000000.0
2005-02-10 11:37:00,5.81081,5.81183,5.8103,5.81114,16000000.0
2005-02-10 11:38:00,5.81205,5.81309,5.81126,5.81277,8000000.0
2005-02-10 11:39:00,5.81366,5.8147,5.81362,5.81423,11000000.0
2005-02-10 11:40:00,5.81298,5.8135,5.81223,5.81223,12000000.0
2005-02-10 11:41:00,5.81282,5.81375,5.81273,5.81375,10000000.0
2005-02-10 11:42:00,5.81388,5.81432,5.81371,5.81371,10000000.0
2005-02-10 11:43:00,5.81333,5.81473,5.81333,5.81473,17000000.0
2005-02-10 11:44:00,5.81498,5.81498,5.8137,5.81408,15000000.0
2005-02-10 11:45:00,5.81362,5.81428,5.81265,5.81265,16000000.0
2005-02-10 11:46:00,5.81224,5.81252,5.81153,5.81155,7000000.0
2005-02-10 11:47:00,5.81195,5.81357,5.81161,5.81357,16000000.0
2005-02-10 11:48:00,5.81392,5.81416,5.8129,5.81396,13000000.0
2005-02-10 11:49:00,5.81371,5.81434,5.81265,5.81265,10000000.0
2005-02-10 11:50:00,5.8121,5.81241,5.81134,5.81221,12000000.0
2005-02-10 11:51:00,5.81187,5.81264,5.81147,5.8116,14000000.0
2005-02-10 11:52:00,5.81161,5.81212,5.81096,5.81128,18000000.0
2005-02-10 11:53:00,5.8118,5.81246,5.81115,5.81226,16000000.0
2005-02-10 11:54:00,5.81201,5.81239,5.81178,5.81205,8000000.0
2005-02-10 11:55:00,5.81173,5.81194,5.81106,5.8119,8000000.0
2005-02-10 11:56:00,5.8117,5.81198,5.81081,5.81158,8000000.0
2005-02-10 11:57:00,5.81118,5.81118,5.80993,5.81017,11000000.0
2005-02-10 11:58:00,5.81002,5.81073,5.8098,5.80999,14000000.0
2005-02-10 11:59:00,5.80971,5.81069,5.80971,5.81035,11000000.0
2005-02-10 12:00:00,5.81038,5.81088,5.80964,5.81088,15000000.0
2005-02-10 12:01:00,5.81117,5.81155,5.81058,5.81074,13000000.0
2005-02-10 12:02:00,5.81119,5.81119,5.81008,5.81035,15000000.0
2005-02-10 12:03:00,5.81039,5.81088,5.80985,5.81009,11000000.0
2005-02-10 12:04:00,5.81095,5.81099,5.80968,5.81002,9000000.0
2005-02-10 12:05:00,5.81034,5.81096,5.81021,5.81083,9000000.0
2005-02-10 12:06:00,5.81055,5.81124,5.80991,5.81075,15000000.0
2005-02-10 12:07:00,5.81099,5.81114,5.81016,5.81033,11000000.0
2005-02-10 12:08:00,5.81052,5.81111,5.81005,5.81008,8000000.0
2005-02-10 12:09:00,5.81086,5.81163,5.81049,5.81109,18000000.0
2005-02-10 12:10:00,5.81061,5.81208,5.81007,5.81208,14000000.0
2005-02-10 12:11:00,5.81163,5.81208,5.81147,5.81192,9000000.0
2005-02-10 12:12:00,5.81087,5.81213,5.81047,5.81133,18000000.0
2005-02-10 12:13:00,5.81146,5.81188,5.81117,5.8118,12000000.0
2005-02-10 12:14:00,5.81076,5.8119,5.81047,5.8119,10000000.0
2005-02-10 12:15:00,5.81117,5.81183,5.8111,5.81173,8000000.0
2005-02-10 12:16:00,5.81131,5.812,5.8108,5.81134,14000000.0
2005-02-10 12:17:00,5.81179,5.81293,5.81179,5.81268,13000000.0
2005-02-10 12:18:00,5.81255,5.81255,5.81088,5.81091,10000000.0
2005-02-10 12:19:00,5.81042,5.81165,5.81042,5.81136,11000000.0
2005-02-10 12:20:00,5.81163,5.81218,5.81135,5.81215,8000000.0
2005-02-10 12:21:00,5.81237,5.8125,5.81184,5.81198,20000000.0
2005-02-10 12:22:00,5.81183,5.81239,5.81132,5.81206,14000000.0
2005-02-10 12:23:00,5.81229,5.8128,5.81185,5.81221,11000000.0
2005-02-10 12:24:00,5.81218,5.81228,5.81163,5.81199,17000000.0
2005-02-10 12:25:00,5.81162,5.81215,5.81126,5.81179,12000000.0
2005-02-10 12:26:00,5.81093,5.81166,5.81062,5.81166,7000000.0
2005-02-10 12:27:00,5.81186,5.81237,5.81066,5.81066,7000000.0
2005-02-10 12:28:00,5.81082,5.81107,5.8098,5.81046,19000000.0
2005-02-10 12:29:00,5.81007,5.81083,5.81007,5.81046,12000000.0
2005-02-10 12:30:00,5.81106,5.8114,5.80994,5.8114,10000000.0
2005-02-10 12:31:00,5.81024,5.81126,5.81024,5.81046,12000000.0
2005-02-10 12:32:00,5.81063,5.81106,5.81019,5.81036,12000000.0
2005-02-10 12:33:00,5.81037,5.81103,5.8101,5.81057,15000000.0
2005-02-10 12:34:00,5.81036,5.81086,5.80949,5.81034,12000000.0
2005-02-10 12:35:00,5.80994,5.81099,5.80955,5.81099,12000000.0
2005-02-10 12:36:00,5.81078,5.81094,5.80926,5.80984,15000000.0
2005-02-10 12:37:00,5.80989,5.81155,5.80989,5.81155,8000000.0
2005-02-10 12:38:00,5.81079,5.81093,5.80978,5.81015,15000000.0
2005-02-10 12:39:00,5.81031,5.81094,5.80984,5.81094,14000000.0
2005-02-10 12:40:00,5.81051,5.81066,5.80981,5.81066,18000000.0
2005-02-10 12:41:00,5.81054,5.81127,5.81036,5.81127,11000000.0
2005-02-10 12:42:00,5.81032,5.8111,5.8097,5.81082,17000000.0
2005-02-10 12:43:00,5.81158,5.81202,5.81057,5.81065,11000000.0
2005-02-10 12:44:00,5.81098,5.81208,5.81098,5.81147,13000000.0
2005-02-10 12:45:00,5.81131,5.8115,5.81063,5.81128,10000000.0
2005-02-10 12:46:00,5.81211,5.81211,5.81103,5.81173,20000000.0
2005-02-10 12:47:00,5.81184,5.812,5.81083,5.81134,10000000.0
2005-02-10 12:48:00,5.8118,5.81203,5.81048,5.81048,10000000.0
2005-02-10 12:49:00,5.81144,5.81156,5.81042,5.81097,15000000.0
2005-02-10 12:50:00,5.8109,5.81141,5.81014,5.81088,14000000.0
2005-02-10 12:51:00,5.81098,5.8114,5.81053,5.81108,14000000.0
2005-02-10 12:52:00,5.81106,5.81141,5.81069,5.81107,9000000.0
2005-02-10 12:53:00,5.81129,5.81218,5.81091,5.81161,9000000.0
2005-02-10 12:54:00,5.81139,5.8114,5.81033,5.81082,20000000.0
2005-02-10 12:55:00,5.81115,5.81115,5.81001,5.811,12000000.0
2005-02-10 12:56:00,5.81157,5.8123,5.81155,5.81211,7000000.0
2005-02-10 12:57:00,5.81213,5.81265,5.81154,5.81265,13000000.0
2005-02-10 12:58:00,5.81271,5.81293,5.81192,5.81221,16000000.0
2005-02-10 12:59:00,5.81333,5.81421,5.81328,5.81328,14000000.0
2005-02-10 13:00:00,5.81275,5.81275,5.81181,5.81242,12000000.0
2005-02-10 13:01:00,5.81295,5.81295,5.81177,5.81193,17000000.0
2005-02-10 13:02:00,5.81234,5.81248,5.81128,5.81198,10000000.0
2005-02-10 13:03:00,5.81173,5.81232,5.81102,5.81176,22000000.0
2005-02-10 13:04:00,5.81205,5.8125,5.8106,5.81192,20000000.0
2005-02-10 13:05:00,5.81272,5.81323,5.81169,5.81287,14000000.0
2005-02-10 13:06:00,5.81317,5.8133,5.81158,5.81265,17000000.0
2005-02-10 13:07:00,5.81284,5.81289,5.81146,5.81199,22000000.0
2005-02-10 13:08:00,5.81043,5.81206,5.81043,5.81158,12000000.0
2005-02-10 13:09:00,5.81025,5.81186,5.81017,5.81152,12000000.0
2005-02-10 13:10:00,5.8119,5.81206,5.81119,5.81174,20000000.0
2005-02-10 13:11:00,5.81183,5.81272,5.81099,5.81272,12000000.0
2005-02-10 13:12:00,5.81235,5.81284,5.81165,5.81165,16000000.0
2005-02-10 13:13:00,5.81232,5.81306,5.81176,5.81217,14000000.0
2005-02-10 13:14:00,5.81234,5.81271,5.8119,5.81245,17000000.0
2005-02-10 13:15:00,5.81161,5.81235,5.81115,5.81194,7000000.0
2005-02-10 13:16:00,5.81199,5.81207,5.81086,5.81103,9000000.0
2005-02-10 13:17:00,5.81038,5.81178,5.81038,5.81178,15000000.0
2005-02-10 13:18:00,5.81179,5.81179,5.81014,5.81127,17000000.0
2005-02-10 13:19:00,5.81217,5.81217,5.80986,5.80986,15000000.0
2005-02-10 13:20:00,5.81142,5.81214,5.81128,5.81193,12000000.0
2005-02-10 13:21:00,5.81144,5.81247,5.81142,5.81195,24000000.0
2005-02-10 13:22:00,5.81232,5.81249,5.81103,5.81215,12000000.0
2005-02-10 13:23:00,5.81157,5.81187,5.81117,5.81147,12000000.0
2005-02-10 13:24:00,5.8112,5.81145,5.81065,5.81138,18000000.0
2005-02-10 13:25:00,5.81209,5.81251,5.81133,5.81204,12000000.0
2005-02-10 13:26:00,5.81137,5.81164,5.81031,5.81135,12000000.0
2005-02-10 13:27:00,5.81137,5.81141,5.81053,5.81087,9000000.0
2005-02-10 13:28:00,5.811,5.81127,5.81024,5.81107,15000000.0
2005-02-10 13:29:00,5.81099,5.81122,5.80823,5.80823,14000000.0
2005-02-10 13:30:00,5.80976,5.81142,5.80976,5.81135,11000000.0
2005-02-10 13:31:00,5.81132,5.81166,5.81115,5.81158,11000000.0
2005-02-10 13:32:00,5.81114,5.81186,5.81114,5.81181,8000000.0
2005-02-10 13:33:00,5.81175,5.81209,5.81085,5.81193,14000000.0
2005-02-10 13:34:00,5.81213,5.81249,5.81178,5.8122,11000000.0
2005-02-10 13:35:00,5.81235,5.81297,5.81232,5.81247,16000000.0
2005-02-10 13:36:00,5.81251,5.81299,5.81223,5.81266,8000000.0
2005-02-10 13:37:00,5.81278,5.81318,5.81204,5.81273,17000000.0
2005-02-10 13:38:00,5.81231,5.81305,5.81142,5.81219,14000000.0
2005-02-10 13:39:00,5.81243,5.81286,5.81218,5.81248,10000000.0
2005-02-10 13:40:00,5.81287,5.81346,5.81259,5.81311,8000000.0
2005-02-10 13:41:00,5.81261,5.81326,5.81261,5.8128,11000000.0
2005-02-10 13:42:00,5.81274,5.81329,5.8124,5.81274,14000000.0
2005-02-10 13:43:00,5.81206,5.81299,5.81181,5.81251,11000000.0
2005-02-10 13:44:00,5.81232,5.81323,5.81232,5.81323,11000000.0
2005-02-10 13:45:00,5.81354,5.81356,5.81256,5.81263,14000000.0
2005-02-10 13:46:00,5.81307,5.81392,5.81257,5.81392,11000000.0
2005-02-10 13:47:00,5.81329,5.81362,5.81241,5.81253,13000000.0
2005-02-10 13:48:00,5.81249,5.81274,5.81167,5.81247,14000000.0
2005-02-10 13:49:00,5.81229,5.8134,5.81216,5.81301,12000000.0
2005-02-10 13:50:00,5.81289,5.81332,5.8124,5.81332,16000000.0
2005-02-10 13:51:00,5.81362,5.81406,5.81307,5.81361,14000000.0
2005-02-10 13:52:00,5.81366,5.81388,5.81325,5.81343,10000000.0
2005-02-10 13:53:00,5.81274,5.81342,5.81211,5.81342,10000000.0
2005-02-10 13:54:00,5.81377,5.81481,5.8136,5.81481,8000000.0
2005-02-10 13:55:00,5.81549,5.81598,5.81529,5.81598,13000000.0
2005-02-10 13:56:00,5.81572,5.81673,5.81552,5.81558,17000000.0
2005-02-10 13:57:00,5.81631,5.81631,5.81428,5.81502,13000000.0
2005-02-10 13:58:00,5.81483,5.81508,5.81438,5.81494,7000000.0
2005-02-10 13:59:00,5.81458,5.81475,5.81344,5.81413,9000000.0
2005-02-10 14:00:00,5.81404,5.81434,5.81259,5.81259,7000000.0
2005-02-10 14:01:00,5.81377,5.81377,5.81293,5.81306,11000000.0
2005-02-10 14:02:00,5.81285,5.81397,5.81271,5.81371,19000000.0
2005-02-10 14:03:00,5.81461,5.81506,5.81388,5.81506,13000000.0
2005-02-10 14:04:00,5.81432,5.81501,5.81403,5.81494,22000000.0
2005-02-10 14:05:00,5.81468,5.81468,5.81309,5.81324,17000000.0
2005-02-10 14:06:00,5.81294,5.81386,5.8122,5.81322,11000000.0
2005-02-10 14:07:00,5.81328,5.81381,5.81311,5.81367,9000000.0
2005-02-10 14:08:00,5.81336,5.81364,5.81277,5.81364,11000000.0
2005-02-10 14:09:00,5.81273,5.81399,5.81209,5.8136,12000000.0
2005-02-10 14:10:00,5.81401,5.81498,5.81383,5.81498,13000000.0
2005-02-10 14:11:00,5.81502,5.8152,5.8145,5.81511,14000000.0
2005-02-10 14:12:00,5.81491,5.81491,5.81328,5.8138,11000000.0
2005-02-10 14:13:00,5.81346,5.81441,5.8131,5.81419,11000000.0
2005-02-10 14:14:00,5.81515,5.81515,5.81405,5.81407,7000000.0
2005-02-10 14:15:00,5.81457,5.81536,5.81425,5.81463,14000000.0
2005-02-10 14:16:00,5.81452,5.81555,5.81401,5.81464,13000000.0
2005-02-10 14:17:00,5.81366,5.81462,5.81341,5.81405,22000000.0
2005-02-10 14:18:00,5.81424,5.81486,5.81415,5.8143,15000000.0
2005-02-10 14:19:00,5.81369,5.81444,5.8132,5.81437,12000000.0
2005-02-10 14:20:00,5.81465,5.81515,5.81446,5.81515,7000000.0
2005-02-10 14:21:00,5.81514,5.81549,5.81454,5.8154,13000000.0
2005-02-10 14:22:00,5.81448,5.81604,5.81448,5.81551,8000000.0
2005-02-10 14:23:00,5.81527,5.81593,5.8152,5.81593,11000000.0
2005-02-10 14:24:00,5.81619,5.81672,5.81591,5.81627,13000000.0
2005-02-10 14:25:00,5.81689,5.81694,5.81548,5.81638,15000000.0
2005-02-10 14:26:00,5.81605,5.81605,5.81422,5.81469,8000000.0
2005-02-10 14:27:00,5.81538,5.81538,5.81431,5.81438,10000000.0
2005-02-10 14:28:00,5.81409,5.81448,5.81389,5.81443,11000000.0
2005-02-10 14:29:00,5.81494,5.81558,5.81435,5.81544,21000000.0
2005-02-10 14:30:00,5.81571,5.81692,5.81564,5.81639,11000000.0
2005-02-10 14:31:00,5.81632,5.81743,5.81609,5.81645,17000000.0
2005-02-10 14:32:00,5.81642,5.81697,5.81592,5.81612,15000000.0
2005-02-10 14:33:00,5.81624,5.81652,5.81555,5.81613,8000000.0
2005-02-10 14:34:00,5.81608,5.81627,5.81541,5.81589,9000000.0
2005-02-10 14:35:00,5.81555,5.81617,5.81518,5.81616,11000000.0
2005-02-10 14:36:00,5.81605,5.81613,5.81515,5.81558,15000000.0
2005-02-10 14:37:00,5.81512,5.81531,5.81464,5.81486,8000000.0
2005-02-10 14:38:00,5.81566,5.81633,5.81496,5.81621,10000000.0
2005-02-10 14:39:00,5.81704,5.81737,5.81609,5.81628,19000000.0
2005-02-10 14:40:00,5.81644,5.81718,5.816,5.81682,15000000.0
2005-02-10 14:41:00,5.81594,5.81697,5.81594,5.81667,15000000.0
2005-02-10 14:42:00,5.81685,5.81707,5.81525,5.81701,17000000.0
2005-02-10 14:43:00,5.81695,5.81754,5.81658,5.81716,15000000.0
2005-02-10 14:44:00,5.81691,5.81826,5.81672,5.81789,15000000.0
2005-02-10 14:45:00,5.81739,5.8182,5.81668,5.81668,9000000.0
2005-02-10 14:46:00,5.81691,5.817,5.81611,5.81646,11000000.0
2005-02-10 14:47:00,5.81735,5.81808,5.81703,5.81745,12000000.0
2005-02-10 14:48:00,5.8171,5.81838,5.81685,5.81685,12000000.0
2005-02-10 14:49:00,5.81753,5.81818,5.81689,5.817,12000000.0
2005-02-10 14:50:00,5.81697,5.8176,5.81639,5.81741,15000000.0
2005-02-10 14:51:00,5.81644,5.81723,5.81603,5.8164,10000000.0
2005-02-10 14:52:00,5.81673,5.81728,5.81617,5.81664,13000000.0
2005-02-10 14:53:00,5.81774,5.81804,5.81712,5.81804,13000000.0
2005-02-10 14:54:00,5.81753,5.81763,5.8173,5.8173,9000000.0
2005-02-10 14:55:00,5.81665,5.81782,5.81665,5.81746,16000000.0
2005-02-10 14:56:00,5.81667,5.81767,5.81667,5.81745,15000000.0
2005-02-10 14:57:00,5.81767,5.81821,5.81712,5.81784,15000000.0
2005-02-10 14:58:00,5.81763,5.81818,5.81735,5.81753,11000000.0
2005-02-10 14:59:00,5.81807,5.81807,5.81713,5.81753,14000000.0
2005-02-10 15:00:00,5.81717,5.81762,5.81634,5.81682,18000000.0
2005-02-10 15:01:00,5.81594,5.81624,5.81489,5.81569,12000000.0
2005-02-10 15:02:00,5.81587,5.81619,5.81535,5.81535,7000000.0
2005-02-10 15:03:00,5.81615,5.81615,5.81485,5.81563,18000000.0
2005-02-10 15:04:00,5.81622,5.81642,5.81512,5.81512,21000000.0
2005-02-10 15:05:00,5.81568,5.8161,5.81518,5.8155,13000000.0
2005-02-10 15:06:00,5.81604,5.81627,5.81549,5.81549,14000000.0
2005-02-10 15:07:00,5.81556,5.81649,5.81537,5.81573,22000000.0
2005-02-10 15:08:00,5.81601,5.81607,5.81561,5.81601,10000000.0
2005-02-10 15:09:00,5.81618,5.81642,5.81534,5.81611,9000000.0
2005-02-10 15:10:00,5.81544,5.81617,5.81491,5.81617,14000000.0
2005-02-10 15:11:00,5.81612,5.81786,5.81525,5.81786,12000000.0
2005-02-10 15:12:00,5.81823,5.81826,5.81756,5.81825,13000000.0
2005-02-10 15:13:00,5.81796,5.81873,5.81677,5.8183,12000000.0
2005-02-10 15:14:00,5.81789,5.81855,5.81757,5.81826,10000000.0
2005-02-10 15:15:00,5.81821,5.81921,5.81799,5.81849,16000000.0
2005-02-10 15:16:00,5.81841,5.81841,5.81775,5.81775,15000000.0
2005-02-10 15:17:00,5.8188,5.81898,5.81819,5.81855,14000000.0
2005-02-10 15:18:00,5.81866,5.81866,5.8173,5.8181,12000000.0
2005-02-10 15:19:00,5.81835,5.81891,5.81794,5.81803,11000000.0
2005-02-10 15:20:00,5.81819,5.81896,5.81786,5.81786,14000000.0
2005-02-10 15:21:00,5.8181,5.81873,5.81784,5.81835,14000000.0
2005-02-10 15:22:00,5.81828,5.8186,5.81777,5.81808,10000000.0
2005-02-10 15:23:00,5.81808,5.81834,5.81722,5.81722,11000000.0
2005-02-10 15:24:00,5.81701,5.81733,5.81597,5.81626,10000000.0
2005-02-10 15:25:00,5.81624,5.81624,5.81441,5.81552,16000000.0
2005-02-10 15:26:00,5.81602,5.81622,5.81508,5.81588,15000000.0
2005-02-10 15:27:00,5.81642,5.81668,5.81576,5.81642,10000000.0
2005-02-10 15:28:00,5.8159,5.8168,5.81553,5.81624,11000000.0
2005-02-10 15:29:00,5.81689,5.81689,5.81523,5.81523,19000000.0
2005-02-10 15:30:00,5.81765,5.82187,5.81765,5.82056,10000000.0
2005-02-10 15:31:00,5.82213,5.82536,5.82205,5.82536,14000000.0
2005-02-10 15:32:00,5.82702,5.82848,5.82584,5.82728,12000000.0
2005-02-10 15:33:00,5.82732,5.82767,5.82601,5.82681,20000000.0
2005-02-10 15:34:00,5.82776,5.83107,5.82754,5.83035,12000000.0
2005-02-10 15:35:00,5.83187,5.83233,5.82998,5.83233,12000000.0
2005-02-10 15:36:00,5.83356,5.83515,5.83321,5.83514,10000000.0
2005-02-10 15:37:00,5.83421,5.83421,5.83263,5.83304,10000000.0
2005-02-10 15:38:00,5.83336,5.83399,5.83106,5.83106,13000000.0
2005-02-10 15:39:00,5.82982,5.83031,5.8284,5.8284,7000000.0
2005-02-10 15:40:00,5.8284,5.8323,5.8284,5.8323,10000000.0
2005-02-10 15:41:00,5.83275,5.83282,5.83044,5.83044,9000000.0
2005-02-10 15:42:00,5.82949,5.82949,5.82652,5.82652,13000000.0
2005-02-10 15:43:00,5.82522,5.82522,5.82239,5.82341,16000000.0
2005-02-10 15:44:00,5.82375,5.82479,5.8234,5.82399,14000000.0
2005-02-10 15:45:00,5.8245,5.82461,5.82243,5.82328,15000000.0
2005-02-10 15:46:00,5.8232,5.82443,5.82258,5.82443,13000000.0
2005-02-10 15:47:00,5.82448,5.82448,5.82271,5.82297,9000000.0
2005-02-10 15:48:00,5.82275,5.82365,5.82042,5.82094,21000000.0
2005-02-10 15:49:00,5.82002,5.82139,5.82002,5.82056,23000000.0
2005-02-10 15:50:00,5.82083,5.82271,5.82083,5.82271,12000000.0
2005-02-10 15:51:00,5.82303,5.82345,5.82186,5.8222,19000000.0
2005-02-10 15:52:00,5.82198,5.82237,5.82056,5.82145,15000000.0
2005-02-10 15:53:00,5.82241,5.82359,5.82202,5.82229,14000000.0
2005-02-10 15:54:00,5.82196,5.82314,5.82147,5.82288,15000000.0
2005-02-10 15:55:00,5.8222,5.8222,5.82148,5.82169,12000000.0
2005-02-10 15:56:00,5.81967,5.82028,5.81856,5.81879,18000000.0
2005-02-10 15:57:00,5.81626,5.81626,5.8143,5.8143,10000000.0
2005-02-10 15:58:00,5.813,5.81337,5.81192,5.81251,22000000.0
2005-02-10 15:59:00,5.8131,5.81482,5.81271,5.81346,12000000.0
2005-02-10 16:00:00,5.81296,5.81306,5.81192,5.81306,12000000.0
2005-02-10 16:01:00,5.81282,5.81494,5.81282,5.81478,12000000.0
2005-02-10 16:02:00,5.81409,5.81456,5.81334,5.81334,13000000.0
2005-02-10 16:03:00,5.81301,5.81381,5.81269,5.81381,13000000.0
2005-02-10 16:04:00,5.81401,5.81563,5.81401,5.8154,11000000.0
2005-02-10 16:05:00,5.81572,5.81577,5.81356,5.81366,9000000.0
2005-02-10 16:06:00,5.81315,5.81382,5.81218,5.8122,14000000.0
2005-02-10 16:07:00,5.81286,5.81361,5.81177,5.81177,15000000.0
2005-02-10 16:08:00,5.8099,5.81092,5.80933,5.8103,15000000.0
2005-02-10 16:09:00,5.80885,5.80885,5.80548,5.80548,17000000.0
2005-02-10 16:10:00,5.80468,5.80468,5.80034,5.80034,14000000.0
2005-02-10 16:11:00,5.80002,5.80266,5.79973,5.80262,9000000.0
2005-02-10 16:12:00,5.80266,5.80522,5.80266,5.80393,15000000.0
2005-02-10 16:13:00,5.80427,5.80543,5.80383,5.80539,14000000.0
2005-02-10 16:14:00,5.805,5.805,5.80268,5.8035,12000000.0
2005-02-10 16:15:00,5.80127,5.80402,5.80055,5.80402,14000000.0
2005-02-10 16:16:00,5.80547,5.80693,5.80488,5.80537,13000000.0
2005-02-10 16:17:00,5.80551,5.80603,5.80414,5.80462,18000000.0
2005-02-10 16:18:00,5.80516,5.8063,5.80392,5.8063,13000000.0
2005-02-10 16:19:00,5.80748,5.80829,5.80556,5.80674,8000000.0
2005-02-10 16:20:00,5.80585,5.80623,5.80472,5.80623,13000000.0
2005-02-10 16:21:00,5.80664,5.80687,5.80508,5.80526,12000000.0
2005-02-10 16:22:00,5.80587,5.80587,5.8019,5.80201,11000000.0
2005-02-10 16:23:00,5.80203,5.80388,5.80165,5.80314,14000000.0
2005-02-10 16:24:00,5.80302,5.80302,5.80179,5.80211,15000000.0
2005-02-10 16:25:00,5.80252,5.80276,5.80153,5.80228,11000000.0
2005-02-10 16:26:00,5.80171,5.80198,5.80033,5.80097,8000000.0
2005-02-10 16:27:00,5.801,5.80249,5.801,5.80249,10000000.0
2005-02-10 16:28:00,5.80055,5.8019,5.7984,5.79859,15000000.0
2005-02-10 16:29:00,5.79744,5.8013,5.79744,5.80127,7000000.0
2005-02-10 16:30:00,5.80161,5.80192,5.7995,5.7995,16000000.0
2005-02-10 16:31:00,5.79896,5.79961,5.79757,5.79872,14000000.0
2005-02-10 16:32:00,5.79907,5.79911,5.79188,5.79198,7000000.0
2005-02-10 16:33:00,5.79223,5.79223,5.79057,5.79093,8000000.0
2005-02-10 16:34:00,5.79112,5.79193,5.79056,5.7912,8000000.0
2005-02-10 16:35:00,5.79129,5.79212,5.79105,5.79183,9000000.0
2005-02-10 16:36:00,5.79207,5.79252,5.79052,5.79052,13000000.0
2005-02-10 16:37:00,5.79046,5.79236,5.79046,5.79161,18000000.0
2005-02-10 16:38:00,5.79201,5.79325,5.79135,5.79325,18000000.0
2005-02-10 16:39:00,5.79296,5.79296,5.7918,5.79267,20000000.0
2005-02-10 16:40:00,5.79349,5.79407,5.79264,5.79264,13000000.0
2005-02-10 16:41:00,5.79292,5.79406,5.79272,5.79391,20000000.0
2005-02-10 16:42:00,5.79381,5.79454,5.79298,5.79397,18000000.0
2005-02-10 16:43:00,5.7938,5.79417,5.79298,5.79312,15000000.0
2005-02-10 16:44:00,5.79315,5.79336,5.79234,5.79234,20000000.0
2005-02-10 16:45:00,5.79345,5.79345,5.79272,5.79272,13000000.0
2005-02-10 16:46:00,5.793,5.793,5.79237,5.79238,15000000.0
2005-02-10 16:47:00,5.79239,5.7927,5.79043,5.79043,8000000.0
2005-02-10 16:48:00,5.79021,5.79021,5.78739,5.78807,11000000.0
2005-02-10 16:49:00,5.78717,5.78742,5.78615,5.78653,12000000.0
2005-02-10 16:50:00,5.78626,5.78626,5.78387,5.78392,15000000.0
2005-02-10 16:51:00,5.78331,5.78354,5.78233,5.78338,18000000.0
2005-02-10 16:52:00,5.78346,5.78371,5.7816,5.78162,14000000.0
2005-02-10 16:53:00,5.78245,5.78331,5.78135,5.78331,8000000.0
2005-02-10 16:54:00,5.78374,5.78434,5.78374,5.78434,11000000.0
2005-02-10 16:55:00,5.78452,5.78556,5.784,5.784,12000000.0
2005-02-10 16:56:00,5.78278,5.78278,5.78186,5.78195,10000000.0
2005-02-10 16:57:00,5.78192,5.78237,5.78152,5.78232,8000000.0
2005-02-10 16:58:00,5.78221,5.78242,5.78079,5.78144,9000000.0
2005-02-10 16:59:00,5.7805,5.7805,5.77884,5.77939,13000000.0
2005-02-10 17:00:00,5.77985,5.77985,5.7784,5.7784,11000000.0
2005-02-10 17:01:00,5.77794,5.77794,5.77518,5.77565,12000000.0
2005-02-10 17:02:00,5.77422,5.77463,5.77263,5.77411,10000000.0
2005-02-10 17:03:00,5.77373,5.77524,5.77343,5.77506,16000000.0
2005-02-10 17:04:00,5.77552,5.7765,5.77499,5.77499,13000000.0
2005-02-10 17:05:00,5.77428,5.7745,5.77284,5.77449,16000000.0
2005-02-10 17:06:00,5.77447,5.77532,5.77401,5.77508,12000000.0
2005-02-10 17:07:00,5.77658,5.77697,5.77559,5.77622,8000000.0
2005-02-10 17:08:00,5.77572,5.77605,5.77492,5.77551,21000000.0
2005-02-10 17:09:00,5.77648,5.77706,5.77638,5.77676,16000000.0
2005-02-10 17:10:00,5.77616,5.77616,5.77483,5.77484,11000000.0
2005-02-10 17:11:00,5.77383,5.7742,5.77213,5.7742,11000000.0
2005-02-10 17:12:00,5.77409,5.7742,5.77238,5.77238,9000000.0
2005-02-10 17:13:00,5.77202,5.773,5.77163,5.77279,9000000.0
2005-02-10 17:14:00,5.77379,5.77473,5.77314,5.77473,17000000.0
2005-02-10 17:15:00,5.77356,5.77461,5.77307,5.77384,11000000.0
2005-02-10 17:16:00,5.77287,5.77333,5.77205,5.77276,15000000.0
2005-02-10 17:17:00,5.77236,5.77391,5.77204,5.77391,13000000.0
2005-02-10 17:18:00,5.77415,5.77456,5.77249,5.77309,15000000.0
2005-02-10 17:19:00,5.77208,5.77208,5.76927,5.76927,17000000.0
2005-02-10 17:20:00,5.76903,5.76969,5.76807,5.76942,12000000.0
2005-02-10 17:21:00,5.77034,5.77103,5.77002,5.77002,7000000.0
2005-02-10 17:22:00,5.76953,5.76978,5.76851,5.76892,14000000.0
2005-02-10 17:23:00,5.76886,5.76916,5.76809,5.76854,13000000.0
2005-02-10 17:24:00,5.76813,5.76855,5.76758,5.76758,9000000.0
2005-02-10 17:25:00,5.7678,5.76878,5.76692,5.76878,11000000.0
2005-02-10 17:26:00,5.76904,5.76978,5.76821,5.76936,16000000.0
2005-02-10 17:27:00,5.76928,5.77085,5.76908,5.77085,9000000.0
2005-02-10 17:28:00,5.77115,5.77228,5.77059,5.77135,15000000.0
2005-02-10 17:29:00,5.77135,5.77232,5.7711,5.77232,11000000.0
2005-02-10 17:30:00,5.77281,5.77281,5.76985,5.76985,19000000.0
2005-02-10 17:31:00,5.76895,5.76913,5.76801,5.76801,11000000.0
2005-02-10 17:32:00,5.76879,5.76946,5.76865,5.76886,9000000.0
2005-02-10 17:33:00,5.76936,5.77021,5.76899,5.76957,10000000.0
2005-02-10 17:34:00,5.76972,5.76972,5.76866,5.76914,14000000.0
2005-02-10 17:35:00,5.76969,5.77022,5.76939,5.76957,13000000.0
2005-02-10 17:36:00,5.76937,5.77096,5.76916,5.77096,11000000.0
2005-02-10 17:37:00,5.77235,5.77268,5.77105,5.77123,15000000.0
2005-02-10 17:38:00,5.77169,5.77214,5.77123,5.77176,17000000.0
2005-02-10 17:39:00,5.77147,5.77179,5.77073,5.77077,8000000.0
2005-02-10 17:40:00,5.77107,5.77107,5.76971,5.77003,12000000.0
2005-02-10 17:41:00,5.76994,5.77181,5.76978,5.77104,21000000.0
2005-02-10 17:42:00,5.77116,5.77193,5.77107,5.77159,13000000.0
2005-02-10 17:43:00,5.77122,5.77122,5.76951,5.77029,11000000.0
2005-02-10 17:44:00,5.77018,5.77097,5.76962,5.77054,19000000.0
2005-02-10 17:45:00,5.77153,5.77227,5.77142,5.77174,10000000.0
2005-02-10 17:46:00,5.77192,5.77229,5.77094,5.7719,13000000.0
2005-02-10 17:47:00,5.77214,5.77235,5.77176,5.77216,9000000.0
2005-02-10 17:48:00,5.7719,5.77287,5.77111,5.77219,14000000.0
2005-02-10 17:49:00,5.77187,5.77251,5.77041,5.77056,14000000.0
2005-02-10 17:50:00,5.77013,5.77023,5.76767,5.76853,17000000.0
2005-02-10 17:51:00,5.76742,5.76745,5.76657,5.76664,13000000.0
2005-02-10 17:52:00,5.76711,5.76744,5.76638,5.76651,24000000.0
2005-02-10 17:53:00,5.76662,5.76709,5.76588,5.76634,16000000.0
2005-02-10 17:54:00,5.76623,5.76688,5.7657,5.7657,16000000.0
2005-02-10 17:55:00,5.76722,5.76743,5.76545,5.76677,13000000.0
2005-02-10 17:56:00,5.76693,5.76732,5.76642,5.76676,15000000.0
2005-02-10 17:57:00,5.76696,5.76729,5.7667,5.76687,10000000.0
2005-02-10 17:58:00,5.7669,5.76747,5.76638,5.76733,15000000.0
2005-02-10 17:59:00,5.76659,5.76764,5.76577,5.76676,13000000.0
2005-02-10 18:00:00,5.76644,5.76704,5.7662,5.76687,7000000.0
2005-02-10 18:01:00,5.76613,5.76701,5.76576,5.76692,18000000.0
2005-02-10 18:02:00,5.76668,5.76759,5.76542,5.76758,17000000.0
2005-02-10 18:03:00,5.7676,5.76788,5.7669,5.76721,16000000.0
2005-02-10 18:04:00,5.76736,5.76741,5.76652,5.76705,14000000.0
2005-02-10 18:05:00,5.76646,5.76724,5.76605,5.76724,13000000.0
2005-02-10 18:06:00,5.76735,5.76735,5.76596,5.76615,18000000.0
2005-02-10 18:07:00,5.76569,5.76709,5.7655,5.7668,12000000.0
2005-02-10 18:08:00,5.76683,5.76732,5.76584,5.76732,18000000.0
2005-02-10 18:09:00,5.76675,5.76688,5.76567,5.76587,12000000.0
2005-02-10 18:10:00,5.7654,5.76705,5.76533,5.76689,13000000.0
2005-02-10 18:11:00,5.7666,5.76676,5.76617,5.76646,10000000.0
2005-02-10 18:12:00,5.76581,5.76663,5.76565,5.7663,11000000.0
2005-02-10 18:13:00,5.76678,5.76686,5.76587,5.76642,14000000.0
2005-02-10 18:14:00,5.7677,5.76775,5.76663,5.76692,10000000.0
2005-02-10 18:15:00,5.76619,5.76625,5.76544,5.76613,10000000.0
2005-02-10 18:16:00,5.76638,5.76638,5.76446,5.76504,9000000.0
2005-02-10 18:17:00,5.76476,5.76476,5.76375,5.76377,18000000.0
2005-02-10 18:18:00,5.76425,5.76528,5.76399,5.76488,14000000.0
2005-02-10 18:19:00,5.76492,5.7652,5.76432,5.76468,10000000.0
2005-02-10 18:20:00,5.7639,5.76449,5.76354,5.76368,15000000.0
2005-02-10 18:21:00,5.76424,5.76499,5.76315,5.76499,18000000.0
2005-02-10 18:22:00,5.76527,5.76686,5.76519,5.76579,14000000.0
2005-02-10 18:23:00,5.76624,5.76722,5.76624,5.76715,7000000.0
2005-02-10 18:24:00,5.76801,5.76804,5.76708,5.76771,9000000.0
2005-02-10 18:25:00,5.76807,5.76829,5.7666,5.76763,13000000.0
2005-02-10 18:26:00,5.76756,5.76795,5.76687,5.76757,16000000.0
2005-02-10 18:27:00,5.76758,5.7687,5.76755,5.76858,14000000.0
2005-02-10 18:28:00,5.76861,5.76986,5.76823,5.76986,13000000.0
2005-02-10 18:29:00,5.76962,5.7701,5.76916,5.7701,11000000.0
2005-02-10 18:30:00,5.7706,5.7706,5.76886,5.76977,16000000.0
2005-02-10 18:31:00,5.76964,5.77029,5.76935,5.76994,12000000.0
2005-02-10 18:32:00,5.76885,5.76958,5.76854,5.76877,11000000.0
2005-02-10 18:33:00,5.76909,5.76996,5.76909,5.76981,13000000.0
2005-02-10 18:34:00,5.76907,5.76934,5.76875,5.76884,13000000.0
2005-02-10 18:35:00,5.76965,5.77081,5.76959,5.76989,18000000.0
2005-02-10 18:36:00,5.76999,5.76999,5.76755,5.76894,18000000.0
2005-02-10 18:37:00,5.76963,5.76996,5.76876,5.76898,18000000.0
2005-02-10 18:38:00,5.77007,5.77037,5.76912,5.77006,11000000.0
2005-02-10 18:39:00,5.77141,5.77156,5.77035,5.77115,11000000.0
2005-02-10 18:40:00,5.77033,5.77111,5.77005,5.7709,14000000.0
2005-02-10 18:41:00,5.77095,5.77175,5.77068,5.77136,16000000.0
2005-02-10 18:42:00,5.77201,5.77288,5.77196,5.77221,14000000.0
2005-02-10 18:43:00,5.77273,5.77283,5.77218,5.7724,10000000.0
2005-02-10 18:44:00,5.77187,5.77215,5.77139,5.77145,13000000.0
2005-02-10 18:45:00,5.77132,5.77158,5.77066,5.77133,13000000.0
2005-02-10 18:46:00,5.77115,5.77127,5.77022,5.77099,12000000.0
2005-02-10 18:47:00,5.77047,5.7714,5.77027,5.7714,14000000.0
2005-02-10 18:48:00,5.77062,5.77079,5.76947,5.77005,15000000.0
2005-02-10 18:49:00,5.77044,5.77095,5.76989,5.76989,12000000.0
2005-02-10 18:50:00,5.76914,5.77039,5.76914,5.76973,9000000.0
2005-02-10 18:51:00,5.76951,5.77,5.76873,5.76927,17000000.0
2005-02-10 18:52:00,5.76949,5.77023,5.76881,5.7696,9000000.0
2005-02-10 18:53:00,5.76913,5.76987,5.76856,5.76987,14000000.0
2005-02-10 18:54:00,5.76971,5.77037,5.76886,5.76886,14000000.0
2005-02-10 18:55:00,5.76965,5.77009,5.76922,5.76961,10000000.0
2005-02-10 18:56:00,5.76911,5.77008,5.76892,5.7695,16000000.0
2005-02-10 18:57:00,5.77079,5.77104,5.77018,5.77042,17000000.0
2005-02-10 18:58:00,5.77119,5.77119,5.77043,5.77068,14000000.0
2005-02-10 18:59:00,5.77137,5.77179,5.7707,5.77117,14000000.0
2005-02-10 19:00:00,5.77156,5.77197,5.77031,5.77124,15000000.0
2005-02-10 19:01:00,5.77141,5.77159,5.77039,5.77131,15000000.0
2005-02-10 19:02:00,5.77,5.77051,5.76936,5.76969,14000000.0
2005-02-10 19:03:00,5.76904,5.76933,5.76865,5.76892,14000000.0
2005-02-10 19:04:00,5.76929,5.76936,5.76875,5.76875,12000000.0
2005-02-10 19:05:00,5.76928,5.77064,5.76928,5.77064,15000000.0
2005-02-10 19:06:00,5.77099,5.77139,5.77032,5.77139,16000000.0
2005-02-10 19:07:00,5.77113,5.77166,5.77113,5.77166,20000000.0
2005-02-10 19:08:00,5.77085,5.77112,5.77066,5.77079,8000000.0
2005-02-10 19:09:00,5.77082,5.7713,5.77038,5.77124,17000000.0
2005-02-10 19:10:00,5.77106,5.77107,5.77001,5.77095,9000000.0
2005-02-10 19:11:00,5.77125,5.77174,5.77017,5.77017,16000000.0
2005-02-10 19:12:00,5.77079,5.77113,5.76959,5.76959,13000000.0
2005-02-10 19:13:00,5.76956,5.76958,5.76887,5.76904,10000000.0
2005-02-10 19:14:00,5.76875,5.76875,5.76735,5.76839,20000000.0
2005-02-10 19:15:00,5.7679,5.76821,5.76722,5.7675,12000000.0
2005-02-10 19:16:00,5.76697,5.76697,5.76618,5.76652,8000000.0
2005-02-10 19:17:00,5.76496,5.76621,5.76496,5.76609,18000000.0
2005-02-10 19:18:00,5.7664,5.76677,5.76636,5.76647,11000000.0
2005-02-10 19:19:00,5.76616,5.7668,5.76578,5.7668,12000000.0
2005-02-10 19:20:00,5.76696,5.76763,5.76665,5.76763,14000000.0
2005-02-10 19:21:00,5.76753,5.76794,5.76667,5.76788,13000000.0
2005-02-10 19:22:00,5.76874,5.7692,5.76801,5.76801,12000000.0
2005-02-10 19:23:00,5.76793,5.76828,5.76677,5.76677,14000000.0
2005-02-10 19:24:00,5.76715,5.76829,5.76715,5.76773,19000000.0
2005-02-10 19:25:00,5.76717,5.76751,5.76694,5.76705,8000000.0
2005-02-10 19:26:00,5.76687,5.76743,5.76674,5.76743,7000000.0
2005-02-10 19:27:00,5.76677,5.76741,5.76677,5.76715,20000000.0
2005-02-10 19:28:00,5.76664,5.76664,5.76425,5.76425,17000000.0
2005-02-10 19:29:00,5.76424,5.76447,5.76317,5.76352,10000000.0
2005-02-10 19:30:00,5.76364,5.76401,5.76323,5.76401,15000000.0
2005-02-10 19:31:00,5.7638,5.76451,5.76283,5.76451,11000000.0
2005-02-10 19:32:00,5.76476,5.76567,5.76476,5.76567,9000000.0
2005-02-10 19:33:00,5.76482,5.76494,5.76329,5.76342,14000000.0
2005-02-10 19:34:00,5.76522,5.76545,5.76448,5.76531,17000000.0
2005-02-10 19:35:00,5.76576,5.76576,5.76535,5.76562,8000000.0
2005-02-10 19:36:00,5.76601,5.76601,5.76508,5.76519,15000000.0
2005-02-10 19:37:00,5.76483,5.76544,5.76454,5.76525,8000000.0
2005-02-10 19:38:00,5.76562,5.76583,5.76491,5.76534,15000000.0
2005-02-10 19:39:00,5.76499,5.7656,5.76449,5.76553,17000000.0
2005-02-10 19:40:00,5.7659,5.76656,5.76477,5.76656,16000000.0
2005-02-10 19:41:00,5.76661,5.76662,5.76528,5.76595,11000000.0
2005-02-10 19:42:00,5.76619,5.76619,5.76526,5.76566,15000000.0
2005-02-10 19:43:00,5.76603,5.76684,5.76574,5.76676,14000000.0
2005-02-10 19:44:00,5.76629,5.76741,5.76629,5.7665,14000000.0
2005-02-10 19:45:00,5.76621,5.76693,5.76621,5.76678,15000000.0
2005-02-10 19:46:00,5.76681,5.76766,5.76681,5.76693,15000000.0
2005-02-10 19:47:00,5.76563,5.76723,5.76563,5.76723,16000000.0
2005-02-10 19:48:00,5.76649,5.76669,5.76548,5.766,16000000.0
2005-02-10 19:49:00,5.76619,5.76619,5.7658,5.76584,8000000.0
2005-02-10 19:50:00,5.76611,5.76736,5.76611,5.76695,9000000.0
2005-02-10 19:51:00,5.76725,5.76737,5.76646,5.76651,19000000.0
2005-02-10 19:52:00,5.76615,5.76699,5.76615,5.76645,11000000.0
2005-02-10 19:53:00,5.76601,5.76678,5.76576,5.76576,14000000.0
2005-02-10 19:54:00,5.7656,5.76613,5.7656,5.76597,18000000.0
2005-02-10 19:55:00,5.76519,5.76629,5.76519,5.7657,13000000.0
2005-02-10 19:56:00,5.76551,5.76621,5.7653,5.76539,10000000.0
2005-02-10 19:57:00,5.76592,5.76592,5.76489,5.76489,16000000.0
2005-02-10 19:58:00,5.76496,5.76571,5.76476,5.76509,15000000.0
2005-02-10 19:59:00,5.76398,5.76428,5.76152,5.7616,14000000.0
2005-02-10 20:00:00,5.76167,5.76318,5.76148,5.76318,11000000.0
2005-02-10 20:01:00,5.76276,5.76395,5.76268,5.76372,24000000.0
2005-02-10 20:02:00,5.76337,5.76381,5.76252,5.76252,11000000.0
2005-02-10 20:03:00,5.76273,5.76283,5.762,5.76246,11000000.0
2005-02-10 20:04:00,5.76198,5.76275,5.7617,5.76275,10000000.0
2005-02-10 20:05:00,5.76353,5.76353,5.76251,5.76309,17000000.0
2005-02-10 20:06:00,5.76342,5.76378,5.7629,5.76378,10000000.0
2005-02-10 20:07:00,5.76432,5.76513,5.76371,5.76513,14000000.0
2005-02-10 20:08:00,5.76534,5.76608,5.76466,5.76574,13000000.0
2005-02-10 20:09:00,5.76468,5.76517,5.76468,5.765,11000000.0
2005-02-10 20:10:00,5.76597,5.76597,5.76474,5.76588,11000000.0
2005-02-10 20:11:00,5.76568,5.76608,5.76499,5.76582,9000000.0
2005-02-10 20:12:00,5.76683,5.76684,5.7659,5.76624,16000000.0
2005-02-10 20:13:00,5.76647,5.76692,5.76617,5.76617,11000000.0
2005-02-10 20:14:00,5.76676,5.76727,5.76632,5.76662,19000000.0
2005-02-10 20:15:00,5.76667,5.76721,5.76609,5.76721,13000000.0
2005-02-10 20:16:00,5.76755,5.76887,5.76712,5.76823,15000000.0
2005-02-10 20:17:00,5.76782,5.76823,5.76751,5.76807,8000000.0
2005-02-10 20:18:00,5.76792,5.76792,5.76674,5.76734,14000000.0
2005-02-10 20:19:00,5.76818,5.76818,5.76735,5.76793,14000000.0
2005-02-10 20:20:00,5.76762,5.76789,5.76574,5.76574,12000000.0
2005-02-10 20:21:00,5.76609,5.76656,5.76569,5.76627,9000000.0
2005-02-10 20:22:00,5.76668,5.76728,5.76652,5.76667,17000000.0
2005-02-10 20:23:00,5.76679,5.76792,5.76679,5.76778,11000000.0
2005-02-10 20:24:00,5.76757,5.76764,5.76653,5.76716,16000000.0
2005-02-10 20:25:00,5.76702,5.76702,5.76635,5.76651,11000000.0
2005-02-10 20:26:00,5.76675,5.7671,5.76658,5.7668,8000000.0
2005-02-10 20:27:00,5.7671,5.7671,5.76568,5.76689,13000000.0
2005-02-10 20:28:00,5.76708,5.76761,5.76612,5.76696,15000000.0
2005-02-10 20:29:00,5.76675,5.76675,5.76558,5.76558,16000000.0
2005-02-10 20:30:00,5.76687,5.76761,5.76687,5.76731,8000000.0
2005-02-10 20:31:00,5.76757,5.76808,5.76689,5.76808,18000000.0
2005-02-10 20:32:00,5.76877,5.76987,5.76877,5.76969,7000000.0
2005-02-10 20:33:00,5.76921,5.7702,5.76821,5.7696,13000000.0
2005-02-10 20:34:00,5.77049,5.7706,5.76962,5.77038,13000000.0
2005-02-10 20:35:00,5.77023,5.77023,5.76863,5.76886,9000000.0
2005-02-10 20:36:00,5.76917,5.77001,5.76903,5.77001,17000000.0
2005-02-10 20:37:00,5.76866,5.7691,5.76766,5.7691,14000000.0
2005-02-10 20:38:00,5.76852,5.76882,5.7677,5.76828,16000000.0
2005-02-10 20:39:00,5.76856,5.76948,5.76817,5.76927,14000000.0
2005-02-10 20:40:00,5.76818,5.76887,5.76773,5.7684,17000000.0
2005-02-10 20:41:00,5.76735,5.76829,5.76735,5.76791,16000000.0
2005-02-10 20:42:00,5.76721,5.76812,5.76682,5.76812,22000000.0
2005-02-10 20:43:00,5.76787,5.76942,5.76757,5.76904,18000000.0
2005-02-10 20:44:00,5.76891,5.76935,5.76799,5.76847,16000000.0
2005-02-10 20:45:00,5.76732,5.76912,5.767,5.76902,8000000.0
2005-02-10 20:46:00,5.76832,5.76886,5.76772,5.76787,19000000.0
2005-02-10 20:47:00,5.76769,5.76864,5.76765,5.76849,12000000.0
2005-02-10 20:48:00,5.76804,5.76847,5.76696,5.76696,9000000.0
2005-02-10 20:49:00,5.76792,5.76903,5.76792,5.76864,19000000.0
2005-02-10 20:50:00,5.76871,5.76908,5.76808,5.76906,15000000.0
2005-02-10 20:51:00,5.76927,5.76981,5.76874,5.76894,9000000.0
2005-02-10 20:52:00,5.76905,5.76917,5.76791,5.76791,11000000.0
2005-02-10 20:53:00,5.76823,5.76924,5.76823,5.76924,15000000.0
2005-02-10 20:54:00,5.76899,5.76899,5.76821,5.76837,12000000.0
2005-02-10 20:55:00,5.76966,5.76974,5.76861,5.76945,18000000.0
2005-02-10 20:56:00,5.76879,5.76994,5.76879,5.76994,12000000.0
2005-02-10 20:57:00,5.76985,5.76985,5.76814,5.7684,13000000.0
2005-02-10 20:58:00,5.76843,5.76869,5.76777,5.76864,11000000.0
2005-02-10 20:59:00,5.76819,5.76909,5.76787,5.76884,11000000.0
2005-02-10 21:00:00,5.76919,5.76965,5.76903,5.76903,17000000.0
2005-02-10 21:01:00,5.76985,5.77009,5.76946,5.76994,10000000.0
2005-02-10 21:02:00,5.77062,5.77071,5.77022,5.77054,8000000.0
2005-02-10 21:03:00,5.77034,5.77045,5.76963,5.76994,19000000.0
2005-02-10 21:04:00,5.76954,5.77031,5.76909,5.76973,18000000.0
2005-02-10 21:05:00,5.77046,5.77059,5.76908,5.76908,14000000.0
2005-02-10 21:06:00,5.77009,5.77045,5.7695,5.76958,12000000.0
2005-02-10 21:07:00,5.7695,5.77015,5.76935,5.76984,10000000.0
2005-02-10 21:08:00,5.77057,5.77132,5.76945,5.77132,14000000.0
2005-02-10 21:09:00,5.77027,5.77104,5.76995,5.76995,16000000.0
2005-02-10 21:10:00,5.76952,5.77005,5.76866,5.76976,15000000.0
2005-02-10 21:11:00,5.76983,5.77001,5.76903,5.76949,13000000.0
2005-02-10 21:12:00,5.77005,5.77049,5.76983,5.76997,10000000.0
2005-02-10 21:13:00,5.76947,5.77042,5.76931,5.76957,14000000.0
2005-02-10 21:14:00,5.76897,5.76974,5.76892,5.76974,10000000.0
2005-02-10 21:15:00,5.7696,5.76981,5.76902,5.76936,15000000.0
2005-02-10 21:16:00,5.76902,5.76986,5.76885,5.76986,11000000.0
2005-02-10 21:17:00,5.77007,5.77036,5.7694,5.76991,13000000.0
2005-02-10 21:18:00,5.76907,5.76981,5.76892,5.76898,17000000.0
2005-02-10 21:19:00,5.76974,5.76989,5.76912,5.76985,12000000.0
2005-02-10 21:20:00,5.76929,5.76941,5.76776,5.76861,14000000.0
2005-02-10 21:21:00,5.76929,5.76936,5.76814,5.76814,11000000.0
2005-02-10 21:22:00,5.76845,5.76914,5.76832,5.76872,9000000.0
2005-02-10 21:23:00,5.76868,5.76944,5.76868,5.76929,7000000.0
2005-02-10 21:24:00,5.76863,5.76884,5.76813,5.76862,11000000.0
2005-02-10 21:25:00,5.76856,5.76931,5.76838,5.76893,7000000.0
2005-02-10 21:26:00,5.76906,5.76947,5.7683,5.76947,13000000.0
2005-02-10 21:27:00,5.76906,5.76964,5.76883,5.76955,11000000.0
2005-02-10 21:28:00,5.76997,5.77039,5.76967,5.76997,15000000.0
2005-02-10 21:29:00,5.77004,5.77004,5.76874,5.76978,12000000.0
2005-02-10 21:30:00,5.76977,5.7706,5.76941,5.7706,10000000.0
2005-02-10 21:31:00,5.76991,5.77022,5.76936,5.76969,10000000.0
2005-02-10 21:32:00,5.77019,5.77047,5.76981,5.76981,12000000.0
2005-02-10 21:33:00,5.7694,5.77075,5.7694,5.76986,19000000.0
2005-02-10 21:34:00,5.76977,5.77025,5.76977,5.76999,8000000.0
2005-02-10 21:35:00,5.76968,5.77045,5.76946,5.76998,20000000.0
2005-02-10 21:36:00,5.77005,5.7704,5.76905,5.76905,19000000.0
2005-02-10 21:37:00,5.76949,5.7706,5.76947,5.7706,19000000.0
2005-02-10 21:38:00,5.77026,5.77103,5.77026,5.77103,13000000.0
2005-02-10 21:39:00,5.77005,5.77024,5.76936,5.7694,17000000.0
2005-02-10 21:40:00,5.77029,5.77029,5.76888,5.76977,7000000.0
2005-02-10 21:41:00,5.76939,5.77005,5.76939,5.76997,11000000.0
2005-02-10 21:42:00,5.76974,5.77091,5.7697,5.77061,18000000.0
2005-02-10 21:43:00,5.77014,5.77094,5.76995,5.76995,13000000.0
2005-02-10 21:44:00,5.7704,5.77109,5.77008,5.77109,16000000.0
2005-02-10 21:45:00,5.77082,5.77114,5.77022,5.77091,11000000.0
2005-02-10 21:46:00,5.77055,5.77055,5.7694,5.7694,13000000.0
2005-02-10 21:47:00,5.77095,5.77101,5.76974,5.77035,13000000.0
2005-02-10 21:48:00,5.77085,5.77128,5.76968,5.77121,17000000.0
2005-02-10 21:49:00,5.77163,5.77163,5.77027,5.77027,8000000.0
2005-02-10 21:50:00,5.77059,5.77087,5.77056,5.77087,11000000.0
2005-02-10 21:51:00,5.77116,5.77173,5.77074,5.77119,13000000.0
2005-02-10 21:52:00,5.77064,5.77131,5.7702,5.77098,13000000.0
2005-02-10 21:53:00,5.77037,5.77098,5.76975,5.77095,14000000.0
2005-02-10 21:54:00,5.77086,5.77111,5.77039,5.77111,11000000.0
2005-02-10 21:55:00,5.77048,5.77123,5.77008,5.77059,17000000.0
2005-02-10 21:56:00,5.77101,5.77132,5.77053,5.77091,12000000.0
2005-02-10 21:57:00,5.77188,5.77216,5.77084,5.77149,16000000.0
2005-02-10 21:58:00,5.77172,5.7719,5.77065,5.77161,9000000.0
2005-02-10 21:59:00,5.77179,5.77257,5.7714,5.77257,18000000.0
2005-02-10 22:00:00,5.77222,5.77257,5.77157,5.77157,13000000.0
2005-02-10 22:01:00,5.77288,5.77323,5.77221,5.77297,11000000.0
2005-02-10 22:02:00,5.77323,5.77323,5.77091,5.77091,17000000.0
2005-02-10 22:03:00,5.77313,5.7733,5.77245,5.77245,23000000.0
2005-02-10 22:04:00,5.77268,5.77281,5.77205,5.77269,15000000.0
2005-02-10 22:05:00,5.77297,5.77297,5.77147,5.77175,14000000.0
2005-02-10 22:06:00,5.77208,5.77296,5.77208,5.77269,15000000.0
2005-02-10 22:07:00,5.77277,5.77337,5.77255,5.77304,9000000.0
2005-02-10 22:08:00,5.77342,5.77372,5.77317,5.77361,18000000.0
2005-02-10 22:09:00,5.7729,5.77339,5.7729,5.77332,11000000.0
2005-02-10 22:10:00,5.77377,5.7742,5.77327,5.77409,7000000.0
2005-02-10 22:11:00,5.7744,5.7744,5.77301,5.77421,8000000.0
2005-02-10 22:12:00,5.77422,5.7754,5.77413,5.7746,16000000.0
2005-02-10 22:13:00,5.77445,5.77481,5.77379,5.77381,24000000.0
2005-02-10 22:14:00,5.77446,5.77465,5.77328,5.77328,9000000.0
2005-02-10 22:15:00,5.77425,5.77438,5.77347,5.7743,10000000.0
2005-02-10 22:16:00,5.77416,5.77495,5.77356,5.7744,13000000.0
2005-02-10 22:17:00,5.77415,5.77452,5.77367,5.77383,20000000.0
2005-02-10 22:18:00,5.77419,5.77423,5.77368,5.77404,11000000.0
2005-02-10 22:19:00,5.77333,5.77456,5.77288,5.77366,15000000.0
2005-02-10 22:20:00,5.77422,5.77467,5.77368,5.77407,16000000.0
2005-02-10 22:21:00,5.77306,5.77434,5.77306,5.77434,12000000.0
2005-02-10 22:22:00,5.77389,5.77468,5.77376,5.77426,14000000.0
2005-02-10 22:23:00,5.77453,5.77478,5.77394,5.77394,11000000.0
2005-02-10 22:24:00,5.77412,5.77477,5.77383,5.7741,16000000.0
2005-02-10 22:25:00,5.77427,5.77427,5.77345,5.77387,14000000.0
2005-02-10 22:26:00,5.77387,5.77413,5.77352,5.77352,10000000.0
2005-02-10 22:27:00,5.77372,5.77429,5.77324,5.77336,14000000.0
2005-02-10 22:28:00,5.77321,5.77362,5.77243,5.77281,12000000.0
2005-02-10 22:29:00,5.77333,5.77342,5.77169,5.77169,13000000.0
2005-02-10 22:30:00,5.77236,5.77372,5.77236,5.77372,8000000.0
2005-02-10 22:31:00,5.77355,5.77355,5.77231,5.77231,11000000.0
2005-02-10 22:32:00,5.77364,5.77367,5.77307,5.77307,20000000.0
2005-02-10 22:33:00,5.77275,5.77282,5.77247,5.77275,11000000.0
2005-02-10 22:34:00,5.77282,5.77328,5.7726,5.77321,10000000.0
2005-02-10 22:35:00,5.77351,5.77404,5.77335,5.77401,13000000.0
2005-02-10 22:36:00,5.77368,5.77374,5.77265,5.77374,9000000.0
2005-02-10 22:37:00,5.77407,5.77407,5.77305,5.77338,13000000.0
2005-02-10 22:38:00,5.77278,5.77369,5.77242,5.77369,9000000.0
2005-02-10 22:39:00,5.77366,5.77423,5.77321,5.77415,12000000.0
2005-02-10 22:40:00,5.77427,5.77491,5.77418,5.77418,9000000.0
2005-02-10 22:41:00,5.77432,5.77482,5.77411,5.77424,14000000.0
2005-02-10 22:42:00,5.77516,5.77563,5.77483,5.77499,13000000.0
2005-02-10 22:43:00,5.77502,5.77517,5.77311,5.77517,12000000.0
2005-02-10 22:44:00,5.7745,5.77616,5.7745,5.7756,15000000.0
2005-02-10 22:45:00,5.77494,5.77606,5.77494,5.77534,13000000.0
2005-02-10 22:46:00,5.77564,5.77603,5.77475,5.77501,14000000.0
2005-02-10 22:47:00,5.77524,5.77574,5.77491,5.77525,15000000.0
2005-02-10 22:48:00,5.77533,5.77555,5.77405,5.7745,13000000.0
2005-02-10 22:49:00,5.77465,5.77485,5.77362,5.77403,13000000.0
2005-02-10 22:50:00,5.77394,5.77495,5.77348,5.77487,15000000.0
2005-02-10 22:51:00,5.77506,5.77539,5.77374,5.77374,14000000.0
2005-02-10 22:52:00,5.77493,5.7755,5.77458,5.7755,9000000.0
2005-02-10 22:53:00,5.77503,5.77569,5.7745,5.77569,15000000.0
2005-02-10 22:54:00,5.7759,5.77675,5.7756,5.7756,17000000.0
2005-02-10 22:55:00,5.77547,5.77596,5.77515,5.77515,16000000.0
2005-02-10 22:56:00,5.7755,5.77583,5.77514,5.77514,13000000.0
2005-02-10 22:57:00,5.77463,5.77578,5.77463,5.77479,8000000.0
2005-02-10 22:58:00,5.77597,5.77602,5.77525,5.77602,8000000.0
2005-02-10 22:59:00,5.77584,5.77642,5.77556,5.77598,19000000.0
2005-02-10 23:00:00,5.77609,5.77639,5.77568,5.77639,10000000.0
2005-02-10 23:01:00,5.77611,5.77635,5.77566,5.77628,7000000.0
2005-02-10 23:02:00,5.77625,5.77665,5.77554,5.77554,15000000.0
2005-02-10 23:03:00,5.77603,5.77675,5.77567,5.77615,17000000.0
2005-02-10 23:04:00,5.77606,5.77609,5.77478,5.77562,19000000.0
2005-02-10 23:05:00,5.77556,5.77556,5.77475,5.77526,9000000.0
2005-02-10 23:06:00,5.77584,5.77649,5.7753,5.77646,12000000.0
2005-02-10 23:07:00,5.77595,5.77595,5.7753,5.77555,14000000.0
2005-02-10 23:08:00,5.77559,5.77611,5.77549,5.77611,16000000.0
2005-02-10 23:09:00,5.77634,5.77654,5.7757,5.7757,9000000.0
2005-02-10 23:10:00,5.77528,5.77589,5.7749,5.77589,12000000.0
2005-02-10 23:11:00,5.77504,5.77545,5.77422,5.77545,14000000.0
2005-02-10 23:12:00,5.77532,5.77563,5.77513,5.77513,7000000.0
2005-02-10 23:13:00,5.774,5.77525,5.774,5.77512,14000000.0
2005-02-10 23:14:00,5.7746,5.77509,5.77383,5.77383,19000000.0
2005-02-10 23:15:00,5.77364,5.77491,5.77364,5.7749,13000000.0
2005-02-10 23:16:00,5.77463,5.77474,5.77376,5.77421,15000000.0
2005-02-10 23:17:00,5.77407,5.77411,5.77356,5.77411,11000000.0
2005-02-10 23:18:00,5.77433,5.77445,5.77346,5.77346,12000000.0
2005-02-10 23:19:00,5.77394,5.77415,5.77328,5.77415,14000000.0
2005-02-10 23:20:00,5.77377,5.77414,5.77299,5.77299,19000000.0
2005-02-10 23:21:00,5.77349,5.77432,5.77349,5.77406,7000000.0
2005-02-10 23:22:00,5.77384,5.77481,5.77347,5.77385,15000000.0
2005-02-10 23:23:00,5.77415,5.77415,5.7731,5.77343,11000000.0
2005-02-10 23:24:00,5.77387,5.77441,5.77343,5.77393,14000000.0
2005-02-10 23:25:00,5.77425,5.77425,5.77347,5.77347,11000000.0
2005-02-10 23:26:00,5.77294,5.7739,5.77261,5.77338,14000000.0
2005-02-10 23:27:00,5.77249,5.77415,5.77249,5.77345,11000000.0
2005-02-10 23:28:00,5.7734,5.77415,5.77316,5.77415,12000000.0
2005-02-10 23:29:00,5.77433,5.77433,5.77327,5.77327,16000000.0
2005-02-10 23:30:00,5.77327,5.77354,5.77278,5.77303,20000000.0
2005-02-10 23:31:00,5.77373,5.77373,5.77297,5.77325,11000000.0
2005-02-10 23:32:00,5.77328,5.77364,5.77302,5.77336,16000000.0
2005-02-10 23:33:00,5.77282,5.77316,5.77221,5.77275,12000000.0
2005-02-10 23:34:00,5.77239,5.77287,5.77195,5.7728,13000000.0
2005-02-10 23:35:00,5.7727,5.77296,5.77226,5.77292,9000000.0
2005-02-10 23:36:00,5.77345,5.77366,5.77283,5.7736,9000000.0
2005-02-10 23:37:00,5.77334,5.77342,5.77248,5.77301,14000000.0
2005-02-10 23:38:00,5.77321,5.77355,5.77293,5.77352,13000000.0
2005-02-10 23:39:00,5.77357,5.77383,5.7725,5.7725,17000000.0
2005-02-10 23:40:00,5.77391,5.7742,5.77272,5.77392,12000000.0
2005-02-10 23:41:00,5.7734,5.7734,5.77249,5.77301,17000000.0
2005-02-10 23:42:00,5.77288,5.77422,5.77255,5.77356,22000000.0
2005-02-10 23:43:00,5.77299,5.77357,5.77299,5.77317,15000000.0
2005-02-10 23:44:00,5.77293,5.77397,5.77293,5.77397,14000000.0
2005-02-10 23:45:00,5.7732,5.77364,5.77293,5.77323,20000000.0
2005-02-10 23:46:00,5.77291,5.7742,5.77208,5.7742,14000000.0
2005-02-10 23:47:00,5.77265,5.7735,5.77234,5.77306,10000000.0
2005-02-10 23:48:00,5.77354,5.77428,5.77326,5.774,18000000.0
2005-02-10 23:49:00,5.77396,5.77475,5.77364,5.77438,14000000.0
2005-02-10 23:50:00,5.77474,5.77522,5.77448,5.77507,13000000.0
2005-02-10 23:51:00,5.77499,5.77519,5.77436,5.77486,8000000.0
2005-02-10 23:52:00,5.77481,5.77548,5.77436,5.77535,16000000.0
2005-02-10 23:53:00,5.77536,5.77575,5.7748,5.77575,18000000.0
2005-02-10 23:54:00,5.77567,5.77567,5.77461,5.77532,12000000.0
2005-02-10 23:55:00,5.77518,5.77571,5.7743,5.7743,19000000.0
2005-02-10 23:56:00,5.77566,5.77566,5.77434,5.77457,14000000.0
2005-02-10 23:57:00,5.7745,5.77511,5.7744,5.77511,16000000.0
2005-02-10 23:58:00,5.77457,5.77513,5.77385,5.7747,13000000.0
2005-02-10 23:59:00,5.77438,5.77457,5.77399,5.77457,14000000.0
2005-02-11 00:00:00,5.77504,5.77509,5.77466,5.7749,17000000.0
2005-02-11 00:01:00,5.7748,5.77494,5.77419,5.77419,12000000.0
2005-02-11 00:02:00,5.77376,5.77477,5.77376,5.77446,15000000.0
2005-02-11 00:03:00,5.77463,5.77463,5.77385,5.77441,14000000.0
2005-02-11 00:04:00,5.77271,5.77328,5.77206,5.77206,12000000.0
2005-02-11 00:05:00,5.77332,5.77402,5.77332,5.77381,12000000.0
2005-02-11 00:06:00,5.77402,5.7741,5.77294,5.77334,12000000.0
2005-02-11 00:07:00,5.77373,5.7739,5.77343,5.77379,11000000.0
2005-02-11 00:08:00,5.77339,5.77376,5.77312,5.77312,15000000.0
2005-02-11 00:09:00,5.77365,5.77372,5.77274,5.7737,12000000.0
2005-02-11 00:10:00,5.77395,5.77484,5.77395,5.77449,19000000.0
2005-02-11 00:11:00,5.77417,5.77449,5.77399,5.77411,8000000.0
2005-02-11 00:12:00,5.77354,5.77408,5.77272,5.77272,9000000.0
2005-02-11 00:13:00,5.77316,5.77443,5.77316,5.77442,13000000.0
2005-02-11 00:14:00,5.77446,5.77446,5.77358,5.7743,14000000.0
2005-02-11 00:15:00,5.77422,5.77463,5.77342,5.77424,12000000.0
2005-02-11 00:16:00,5.77432,5.77507,5.77403,5.77467,12000000.0
2005-02-11 00:17:00,5.77498,5.77498,5.77328,5.77328,10000000.0
2005-02-11 00:18:00,5.77461,5.77461,5.77364,5.77452,19000000.0
2005-02-11 00:19:00,5.77408,5.77519,5.77384,5.77384,12000000.0
2005-02-11 00:20:00,5.77486,5.77496,5.77409,5.77483,11000000.0
2005-02-11 00:21:00,5.77492,5.775,5.77403,5.77403,14000000.0
2005-02-11 00:22:00,5.77381,5.7757,5.77381,5.7757,13000000.0
2005-02-11 00:23:00,5.77555,5.77683,5.77531,5.77683,13000000.0
2005-02-11 00:24:00,5.77576,5.77582,5.77517,5.77582,9000000.0
2005-02-11 00:25:00,5.77557,5.77567,5.7748,5.77567,13000000.0
2005-02-11 00:26:00,5.77509,5.77524,5.77413,5.77524,14000000.0
2005-02-11 00:27:00,5.77549,5.77549,5.77436,5.77436,15000000.0
2005-02-11 00:28:00,5.77479,5.77571,5.77479,5.7749,7000000.0
2005-02-11 00:29:00,5.77502,5.77543,5.77455,5.77455,17000000.0
2005-02-11 00:30:00,5.77566,5.7757,5.77502,5.77502,9000000.0
2005-02-11 00:31:00,5.77506,5.77606,5.77494,5.77521,13000000.0
2005-02-11 00:32:00,5.77538,5.77538,5.7743,5.77477,8000000.0
2005-02-11 00:33:00,5.77485,5.77524,5.77405,5.77455,19000000.0
2005-02-11 00:34:00,5.77452,5.77585,5.77403,5.77585,15000000.0
2005-02-11 00:35:00,5.77624,5.77624,5.77498,5.77606,12000000.0
2005-02-11 00:36:00,5.7758,5.77656,5.7755,5.77579,15000000.0
2005-02-11 00:37:00,5.77514,5.77597,5.77506,5.77533,15000000.0
2005-02-11 00:38:00,5.77424,5.7746,5.77371,5.77371,18000000.0
2005-02-11 00:39:00,5.77369,5.77555,5.77369,5.7738,20000000.0
2005-02-11 00:40:00,5.77418,5.77554,5.77418,5.77462,10000000.0
2005-02-11 00:41:00,5.77463,5.77499,5.77398,5.77423,9000000.0
2005-02-11 00:42:00,5.77485,5.77543,5.77439,5.77466,16000000.0
2005-02-11 00:43:00,5.77461,5.77484,5.77441,5.77442,16000000.0
2005-02-11 00:44:00,5.77429,5.77435,5.77336,5.77402,10000000.0
2005-02-11 00:45:00,5.77443,5.77472,5.77377,5.77426,16000000.0
2005-02-11 00:46:00,5.77404,5.77468,5.77352,5.77468,12000000.0
2005-02-11 00:47:00,5.77417,5.77512,5.77396,5.77463,8000000.0
2005-02-11 00:48:00,5.77432,5.77432,5.77306,5.77378,16000000.0
2005-02-11 00:49:00,5.77428,5.77483,5.77351,5.77483,11000000.0
2005-02-11 00:50:00,5.77528,5.77528,5.77399,5.77402,9000000.0
2005-02-11 00:51:00,5.77459,5.77482,5.77396,5.77404,9000000.0
2005-02-11 00:52:00,5.77429,5.77498,5.77405,5.77405,18000000.0
2005-02-11 00:53:00,5.77403,5.7744,5.77373,5.774,12000000.0
2005-02-11 00:54:00,5.77446,5.77468,5.77397,5.77425,12000000.0
2005-02-11 00:55:00,5.77412,5.77511,5.77412,5.77477,11000000.0
2005-02-11 00:56:00,5.77452,5.77474,5.77368,5.77474,14000000.0
2005-02-11 00:57:00,5.77476,5.77476,5.77347,5.77446,15000000.0
2005-02-11 00:58:00,5.77471,5.77521,5.77444,5.7751,9000000.0
2005-02-11 00:59:00,5.77568,5.77568,5.77423,5.7743,17000000.0
2005-02-11 01:00:00,5.77358,5.77447,5.77358,5.77424,12000000.0
2005-02-11 01:01:00,5.77272,5.77462,5.77272,5.77462,15000000.0
2005-02-11 01:02:00,5.77408,5.77509,5.77365,5.77509,10000000.0
2005-02-11 01:03:00,5.77376,5.77414,5.77233,5.77414,13000000.0
2005-02-11 01:04:00,5.77361,5.77409,5.7726,5.7726,13000000.0
2005-02-11 01:05:00,5.7742,5.77461,5.77377,5.77401,13000000.0
2005-02-11 01:06:00,5.77493,5.77493,5.77348,5.77358,12000000.0
2005-02-11 01:07:00,5.77306,5.77361,5.77212,5.77212,13000000.0
2005-02-11 01:08:00,5.77345,5.77345,5.77224,5.77341,15000000.0
2005-02-11 01:09:00,5.77356,5.77356,5.77223,5.7732,17000000.0
2005-02-11 01:10:00,5.7719,5.77294,5.77187,5.77255,10000000.0
2005-02-11 01:11:00,5.77308,5.77452,5.77308,5.77375,11000000.0
2005-02-11 01:12:00,5.77311,5.77311,5.77178,5.77274,10000000.0
2005-02-11 01:13:00,5.7737,5.77402,5.77303,5.77303,11000000.0
2005-02-11 01:14:00,5.77321,5.77498,5.77321,5.77498,13000000.0
2005-02-11 01:15:00,5.77515,5.77515,5.7737,5.7737,9000000.0
2005-02-11 01:16:00,5.77337,5.77411,5.77315,5.77315,12000000.0
2005-02-11 01:17:00,5.77447,5.77447,5.77308,5.77308,11000000.0
2005-02-11 01:18:00,5.7732,5.77477,5.7732,5.77394,12000000.0
2005-02-11 01:19:00,5.77382,5.77466,5.77382,5.77455,19000000.0
2005-02-11 01:20:00,5.77364,5.77408,5.77296,5.77296,11000000.0
2005-02-11 01:21:00,5.77343,5.77454,5.77343,5.77371,12000000.0
2005-02-11 01:22:00,5.77491,5.77491,5.77368,5.77368,9000000.0
2005-02-11 01:23:00,5.77397,5.77536,5.77397,5.77439,13000000.0
2005-02-11 01:24:00,5.77381,5.77552,5.77381,5.77421,14000000.0
2005-02-11 01:25:00,5.77381,5.77471,5.77381,5.77444,11000000.0
2005-02-11 01:26:00,5.77466,5.77566,5.77457,5.77457,10000000.0
2005-02-11 01:27:00,5.77438,5.77545,5.77379,5.77379,17000000.0
2005-02-11 01:28:00,5.7736,5.77517,5.7736,5.77472,13000000.0
2005-02-11 01:29:00,5.77409,5.77416,5.77364,5.77384,19000000.0
2005-02-11 01:30:00,5.77369,5.77462,5.77317,5.77449,15000000.0
2005-02-11 01:31:00,5.77431,5.77431,5.77289,5.77339,15000000.0
2005-02-11 01:32:00,5.77352,5.77357,5.77273,5.77357,12000000.0
2005-02-11 01:33:00,5.77357,5.77385,5.77266,5.7729,8000000.0
2005-02-11 01:34:00,5.77322,5.77371,5.77257,5.77323,18000000.0
2005-02-11 01:35:00,5.77308,5.77331,5.77178,5.77195,12000000.0
2005-02-11 01:36:00,5.77317,5.77328,5.77179,5.77247,16000000.0
2005-02-11 01:37:00,5.77208,5.7728,5.7713,5.77266,15000000.0
2005-02-11 01:38:00,5.77185,5.77244,5.77081,5.77241,18000000.0
2005-02-11 01:39:00,5.77286,5.77294,5.77212,5.77277,10000000.0
2005-02-11 01:40:00,5.77242,5.7728,5.77153,5.7728,11000000.0
2005-02-11 01:41:00,5.77322,5.7733,5.77222,5.77301,16000000.0
2005-02-11 01:42:00,5.77246,5.77347,5.77213,5.77213,14000000.0
2005-02-11 01:43:00,5.77226,5.77356,5.77209,5.77209,16000000.0
2005-02-11 01:44:00,5.77269,5.77345,5.77269,5.77345,15000000.0
2005-02-11 01:45:00,5.77361,5.77361,5.77203,5.77203,16000000.0
2005-02-11 01:46:00,5.77159,5.77357,5.77159,5.77281,9000000.0
2005-02-11 01:47:00,5.77334,5.77382,5.77237,5.77382,17000000.0
2005-02-11 01:48:00,5.77436,5.77436,5.77331,5.77428,16000000.0
2005-02-11 01:49:00,5.77274,5.77277,5.77228,5.77238,10000000.0
2005-02-11 01:50:00,5.77177,5.77346,5.7713,5.77346,11000000.0
2005-02-11 01:51:00,5.77453,5.77492,5.774,5.77492,12000000.0
2005-02-11 01:52:00,5.77419,5.77442,5.77377,5.77441,12000000.0
2005-02-11 01:53:00,5.77383,5.77402,5.77313,5.77335,18000000.0
2005-02-11 01:54:00,5.77233,5.77366,5.77213,5.77342,14000000.0
2005-02-11 01:55:00,5.77315,5.77378,5.77268,5.77268,18000000.0
2005-02-11 01:56:00,5.77368,5.77395,5.77328,5.7738,8000000.0
2005-02-11 01:57:00,5.7737,5.77392,5.77267,5.77292,13000000.0
2005-02-11 01:58:00,5.77296,5.77446,5.77296,5.77446,11000000.0
2005-02-11 01:59:00,5.77365,5.77381,5.77331,5.77366,11000000.0
2005-02-11 02:00:00,5.77493,5.77493,5.77343,5.77382,16000000.0
2005-02-11 02:01:00,5.77372,5.77415,5.77319,5.77319,21000000.0
2005-02-11 02:02:00,5.77373,5.77437,5.77301,5.77377,10000000.0
2005-02-11 02:03:00,5.7736,5.7748,5.77342,5.7748,8000000.0
2005-02-11 02:04:00,5.7735,5.77433,5.77339,5.77339,14000000.0
2005-02-11 02:05:00,5.77305,5.77436,5.77305,5.77319,14000000.0
2005-02-11 02:06:00,5.77271,5.77407,5.77271,5.77407,15000000.0
2005-02-11 02:07:00,5.77397,5.77425,5.77332,5.77418,10000000.0
2005-02-11 02:08:00,5.77271,5.77411,5.77271,5.77383,16000000.0
2005-02-11 02:09:00,5.77386,5.7742,5.77304,5.77382,18000000.0
2005-02-11 02:10:00,5.77352,5.77352,5.77172,5.77172,16000000.0
2005-02-11 02:11:00,5.77353,5.77353,5.77215,5.77264,14000000.0
2005-02-11 02:12:00,5.77305,5.77324,5.77246,5.77324,10000000.0
2005-02-11 02:13:00,5.77326,5.77326,5.7721,5.77222,15000000.0
2005-02-11 02:14:00,5.77254,5.77254,5.77136,5.77242,19000000.0
2005-02-11 02:15:00,5.77249,5.77351,5.77204,5.77323,12000000.0
2005-02-11 02:16:00,5.77204,5.77209,5.77111,5.77111,18000000.0
2005-02-11 02:17:00,5.77232,5.77277,5.77143,5.77266,14000000.0
2005-02-11 02:18:00,5.77234,5.77307,5.77179,5.77307,12000000.0
2005-02-11 02:19:00,5.77303,5.77308,5.77234,5.77269,14000000.0
2005-02-11 02:20:00,5.77303,5.77354,5.77263,5.77263,13000000.0
2005-02-11 02:21:00,5.77266,5.77392,5.77258,5.7732,15000000.0
2005-02-11 02:22:00,5.77351,5.77444,5.77347,5.77444,13000000.0
2005-02-11 02:23:00,5.7733,5.7733,5.77296,5.77316,16000000.0
2005-02-11 02:24:00,5.77452,5.77452,5.77322,5.77338,17000000.0
2005-02-11 02:25:00,5.77335,5.77362,5.77142,5.77142,10000000.0
2005-02-11 02:26:00,5.7728,5.77347,5.77181,5.77253,13000000.0
2005-02-11 02:27:00,5.77327,5.77407,5.77304,5.77304,7000000.0
2005-02-11 02:28:00,5.77226,5.77376,5.77226,5.77283,9000000.0
2005-02-11 02:29:00,5.77253,5.77382,5.77229,5.77382,20000000.0
2005-02-11 02:30:00,5.77428,5.77428,5.77263,5.7735,11000000.0
2005-02-11 02:31:00,5.77277,5.77339,5.77277,5.77291,9000000.0
2005-02-11 02:32:00,5.77312,5.77443,5.77305,5.77305,13000000.0
2005-02-11 02:33:00,5.77301,5.77422,5.77301,5.77422,14000000.0
2005-02-11 02:34:00,5.77404,5.77438,5.7732,5.77438,17000000.0
2005-02-11 02:35:00,5.77445,5.77445,5.77301,5.77301,15000000.0
2005-02-11 02:36:00,5.77317,5.77418,5.77231,5.77418,14000000.0
2005-02-11 02:37:00,5.77322,5.77445,5.77322,5.77445,13000000.0
2005-02-11 02:38:00,5.77299,5.77331,5.77219,5.77315,14000000.0
2005-02-11 02:39:00,5.77295,5.77361,5.77295,5.77356,15000000.0
2005-02-11 02:40:00,5.77326,5.77453,5.77283,5.77453,12000000.0
2005-02-11 02:41:00,5.77443,5.77482,5.77441,5.77481,13000000.0
2005-02-11 02:42:00,5.77514,5.77522,5.77397,5.77472,16000000.0
2005-02-11 02:43:00,5.77482,5.77558,5.77434,5.77453,18000000.0
2005-02-11 02:44:00,5.7763,5.77727,5.7763,5.77676,10000000.0
2005-02-11 02:45:00,5.7773,5.77773,5.77686,5.77773,14000000.0
2005-02-11 02:46:00,5.77769,5.77806,5.7776,5.77803,18000000.0
2005-02-11 02:47:00,5.77792,5.779,5.77745,5.77868,17000000.0
2005-02-11 02:48:00,5.77882,5.77897,5.7783,5.77834,7000000.0
2005-02-11 02:49:00,5.77815,5.77864,5.7778,5.7783,13000000.0
2005-02-11 02:50:00,5.77803,5.77803,5.77708,5.77772,14000000.0
2005-02-11 02:51:00,5.77725,5.77774,5.77662,5.77774,15000000.0
2005-02-11 02:52:00,5.77791,5.77858,5.77724,5.77724,15000000.0
2005-02-11 02:53:00,5.77694,5.77796,5.77694,5.77749,9000000.0
2005-02-11 02:54:00,5.77729,5.77767,5.77639,5.77668,13000000.0
2005-02-11 02:55:00,5.77721,5.77721,5.77641,5.77661,11000000.0
2005-02-11 02:56:00,5.77696,5.77741,5.7764,5.77683,18000000.0
2005-02-11 02:57:00,5.77743,5.77744,5.77658,5.77658,13000000.0
2005-02-11 02:58:00,5.77658,5.77671,5.77628,5.77633,9000000.0
2005-02-11 02:59:00,5.77691,5.77701,5.77564,5.77564,14000000.0
2005-02-11 03:00:00,5.77527,5.77681,5.77527,5.77648,11000000.0
2005-02-11 03:01:00,5.77658,5.77687,5.77589,5.776,11000000.0
2005-02-11 03:02:00,5.77668,5.77704,5.77628,5.77702,11000000.0
2005-02-11 03:03:00,5.77772,5.77772,5.77616,5.77745,23000000.0
2005-02-11 03:04:00,5.77797,5.77798,5.77706,5.77713,11000000.0
2005-02-11 03:05:00,5.77699,5.7776,5.77624,5.77715,17000000.0
2005-02-11 03:06:00,5.77763,5.77763,5.77708,5.77721,9000000.0
2005-02-11 03:07:00,5.77739,5.77758,5.77603,5.77743,15000000.0
2005-02-11 03:08:00,5.77689,5.77776,5.77674,5.77712,12000000.0
2005-02-11 03:09:00,5.77719,5.77793,5.77719,5.77748,15000000.0
2005-02-11 03:10:00,5.77762,5.77828,5.77745,5.77828,19000000.0
2005-02-11 03:11:00,5.77719,5.77753,5.77648,5.77738,15000000.0
2005-02-11 03:12:00,5.77688,5.77794,5.77688,5.77794,18000000.0
2005-02-11 03:13:00,5.77736,5.77757,5.77693,5.77709,18000000.0
2005-02-11 03:14:00,5.77684,5.77751,5.77684,5.77737,10000000.0
2005-02-11 03:15:00,5.77724,5.77767,5.7767,5.77713,7000000.0
2005-02-11 03:16:00,5.7777,5.7777,5.77647,5.77647,8000000.0
2005-02-11 03:17:00,5.77639,5.77723,5.77613,5.77621,10000000.0
2005-02-11 03:18:00,5.77743,5.77743,5.7762,5.7762,15000000.0
2005-02-11 03:19:00,5.7766,5.78105,5.7766,5.78105,10000000.0
2005-02-11 03:20:00,5.78041,5.78041,5.77886,5.77981,16000000.0
2005-02-11 03:21:00,5.77963,5.77963,5.77823,5.779,11000000.0
2005-02-11 03:22:00,5.77748,5.77864,5.7774,5.77845,10000000.0
2005-02-11 03:23:00,5.77779,5.77933,5.77779,5.77903,12000000.0
2005-02-11 03:24:00,5.77906,5.77906,5.77831,5.77847,13000000.0
2005-02-11 03:25:00,5.77724,5.77866,5.77724,5.77835,11000000.0
2005-02-11 03:26:00,5.77869,5.77883,5.77809,5.77873,13000000.0
2005-02-11 03:27:00,5.77873,5.77902,5.77809,5.77809,14000000.0
2005-02-11 03:28:00,5.77802,5.77888,5.77728,5.77728,18000000.0
2005-02-11 03:29:00,5.77805,5.77917,5.77801,5.77917,15000000.0
2005-02-11 03:30:00,5.77908,5.77908,5.77778,5.77778,10000000.0
2005-02-11 03:31:00,5.7778,5.77826,5.77731,5.77826,13000000.0
2005-02-11 03:32:00,5.77768,5.77768,5.7765,5.77748,16000000.0
2005-02-11 03:33:00,5.77686,5.77754,5.77686,5.77727,13000000.0
2005-02-11 03:34:00,5.77594,5.77715,5.77594,5.77654,16000000.0
2005-02-11 03:35:00,5.77555,5.77724,5.77555,5.77724,10000000.0
2005-02-11 03:36:00,5.77616,5.77698,5.77616,5.77621,11000000.0
2005-02-11 03:37:00,5.77662,5.77694,5.77592,5.77592,13000000.0
2005-02-11 03:38:00,5.77587,5.77725,5.77587,5.77666,13000000.0
2005-02-11 03:39:00,5.77767,5.77847,5.77763,5.77783,13000000.0
2005-02-11 03:40:00,5.77798,5.77851,5.77742,5.7778,12000000.0
2005-02-11 03:41:00,5.77767,5.77767,5.77664,5.77721,16000000.0
2005-02-11 03:42:00,5.77624,5.77744,5.77624,5.77711,21000000.0
2005-02-11 03:43:00,5.77659,5.77793,5.77659,5.77793,18000000.0
2005-02-11 03:44:00,5.77685,5.77724,5.77571,5.77693,15000000.0
2005-02-11 03:45:00,5.77701,5.77713,5.77639,5.77682,9000000.0
2005-02-11 03:46:00,5.77732,5.77792,5.77712,5.77712,8000000.0
2005-02-11 03:47:00,5.77711,5.77773,5.77711,5.77714,11000000.0
2005-02-11 03:48:00,5.77713,5.77721,5.77658,5.777,9000000.0
2005-02-11 03:49:00,5.77692,5.77701,5.77593,5.77593,16000000.0
2005-02-11 03:50:00,5.7762,5.77657,5.77558,5.77629,19000000.0
2005-02-11 03:51:00,5.77628,5.77747,5.77602,5.77728,9000000.0
2005-02-11 03:52:00,5.7776,5.7776,5.77538,5.77633,19000000.0
2005-02-11 03:53:00,5.77626,5.77626,5.77468,5.77503,10000000.0
2005-02-11 03:54:00,5.77524,5.7765,5.77524,5.7757,17000000.0
2005-02-11 03:55:00,5.77582,5.77717,5.77582,5.77717,16000000.0
2005-02-11 03:56:00,5.77655,5.77655,5.77503,5.77503,7000000.0
2005-02-11 03:57:00,5.77522,5.77658,5.77522,5.77578,11000000.0
2005-02-11 03:58:00,5.77626,5.77642,5.77501,5.77501,12000000.0
2005-02-11 03:59:00,5.77566,5.77646,5.77553,5.77625,17000000.0
2005-02-11 04:00:00,5.77613,5.77702,5.77613,5.77702,12000000.0
2005-02-11 04:01:00,5.77676,5.77688,5.77591,5.77591,16000000.0
2005-02-11 04:02:00,5.77502,5.77622,5.77502,5.77574,14000000.0
2005-02-11 04:03:00,5.77583,5.77672,5.77554,5.77635,12000000.0
2005-02-11 04:04:00,5.77502,5.77606,5.77483,5.77525,16000000.0
2005-02-11 04:05:00,5.77577,5.77718,5.77577,5.77671,13000000.0
2005-02-11 04:06:00,5.77651,5.77655,5.77571,5.77655,16000000.0
2005-02-11 04:07:00,5.77691,5.77691,5.77511,5.77511,13000000.0
2005-02-11 04:08:00,5.77514,5.77629,5.77514,5.77514,14000000.0
2005-02-11 04:09:00,5.77519,5.776,5.77519,5.77571,10000000.0
2005-02-11 04:10:00,5.77568,5.77671,5.77568,5.77615,12000000.0
2005-02-11 04:11:00,5.7763,5.77691,5.77626,5.77691,14000000.0
2005-02-11 04:12:00,5.77775,5.77793,5.77658,5.77738,19000000.0
2005-02-11 04:13:00,5.77705,5.77787,5.77705,5.77741,20000000.0
2005-02-11 04:14:00,5.77788,5.77808,5.77694,5.7773,12000000.0
2005-02-11 04:15:00,5.77593,5.77635,5.77569,5.77577,8000000.0
2005-02-11 04:16:00,5.7756,5.77631,5.77532,5.77598,13000000.0
2005-02-11 04:17:00,5.77526,5.77564,5.77462,5.77564,15000000.0
2005-02-11 04:18:00,5.77506,5.7754,5.77424,5.77424,9000000.0
2005-02-11 04:19:00,5.77589,5.77626,5.77587,5.77626,12000000.0
2005-02-11 04:20:00,5.7761,5.77612,5.77583,5.77583,9000000.0
2005-02-11 04:21:00,5.77503,5.77579,5.77415,5.77415,17000000.0
2005-02-11 04:22:00,5.77427,5.77451,5.77427,5.7744,14000000.0
2005-02-11 04:23:00,5.77575,5.7758,5.77459,5.77524,10000000.0
2005-02-11 04:24:00,5.77578,5.77656,5.77558,5.77558,12000000.0
2005-02-11 04:25:00,5.77596,5.776,5.77501,5.77506,10000000.0
2005-02-11 04:26:00,5.77573,5.77605,5.77535,5.77605,7000000.0
2005-02-11 04:27:00,5.77588,5.77612,5.77505,5.77557,15000000.0
2005-02-11 04:28:00,5.77434,5.77551,5.77434,5.77551,7000000.0
2005-02-11 04:29:00,5.77517,5.7752,5.77439,5.77439,14000000.0
2005-02-11 04:30:00,5.77452,5.77471,5.77371,5.77471,11000000.0
2005-02-11 04:31:00,5.77501,5.77501,5.77313,5.77416,15000000.0
2005-02-11 04:32:00,5.77357,5.77402,5.77331,5.77371,17000000.0
2005-02-11 04:33:00,5.77342,5.77364,5.77229,5.77321,14000000.0
2005-02-11 04:34:00,5.77287,5.77337,5.7726,5.77321,9000000.0
2005-02-11 04:35:00,5.77354,5.77356,5.77299,5.77313,12000000.0
2005-02-11 04:36:00,5.77341,5.77405,5.77289,5.77289,12000000.0
2005-02-11 04:37:00,5.77321,5.77449,5.77321,5.77356,12000000.0
2005-02-11 04:38:00,5.77361,5.77429,5.77361,5.77385,11000000.0
2005-02-11 04:39:00,5.77439,5.77476,5.77424,5.7747,17000000.0
2005-02-11 04:40:00,5.7744,5.77487,5.7741,5.77487,9000000.0
2005-02-11 04:41:00,5.77457,5.77464,5.7739,5.77449,10000000.0
2005-02-11 04:42:00,5.77395,5.77548,5.77317,5.77548,8000000.0
2005-02-11 04:43:00,5.77419,5.77476,5.77419,5.77467,18000000.0
2005-02-11 04:44:00,5.77321,5.77398,5.77272,5.77398,9000000.0
2005-02-11 04:45:00,5.77418,5.77418,5.77346,5.77402,9000000.0
2005-02-11 04:46:00,5.77561,5.77561,5.77377,5.77442,16000000.0
2005-02-11 04:47:00,5.77473,5.77473,5.77366,5.77424,12000000.0
2005-02-11 04:48:00,5.7746,5.77518,5.7743,5.7743,10000000.0
2005-02-11 04:49:00,5.7724,5.77394,5.77236,5.77389,16000000.0
2005-02-11 04:50:00,5.7748,5.7748,5.77312,5.77312,16000000.0
2005-02-11 04:51:00,5.77453,5.77486,5.77434,5.77434,20000000.0
2005-02-11 04:52:00,5.77481,5.77559,5.77481,5.7755,13000000.0
2005-02-11 04:53:00,5.7753,5.7753,5.77357,5.77483,11000000.0
2005-02-11 04:54:00,5.77502,5.77503,5.77365,5.77465,11000000.0
2005-02-11 04:55:00,5.77485,5.77516,5.77445,5.77488,12000000.0
2005-02-11 04:56:00,5.77485,5.775,5.77434,5.77489,16000000.0
2005-02-11 04:57:00,5.7751,5.7751,5.77439,5.77458,7000000.0
2005-02-11 04:58:00,5.77294,5.7745,5.77294,5.77443,13000000.0
2005-02-11 04:59:00,5.77394,5.77424,5.7727,5.77356,17000000.0
2005-02-11 05:00:00,5.77404,5.7749,5.77352,5.7749,10000000.0
2005-02-11 05:01:00,5.77531,5.77531,5.77331,5.77427,13000000.0
2005-02-11 05:02:00,5.77403,5.77438,5.77313,5.77421,18000000.0
2005-02-11 05:03:00,5.77468,5.77474,5.77385,5.77386,9000000.0
2005-02-11 05:04:00,5.77405,5.77447,5.77374,5.77388,12000000.0
2005-02-11 05:05:00,5.77395,5.77395,5.77371,5.77371,10000000.0
2005-02-11 05:06:00,5.77365,5.77434,5.77349,5.77384,20000000.0
2005-02-11 05:07:00,5.77456,5.77458,5.7735,5.77424,10000000.0
2005-02-11 05:08:00,5.77441,5.77447,5.77347,5.77431,17000000.0
2005-02-11 05:09:00,5.7746,5.7747,5.77397,5.77458,15000000.0
2005-02-11 05:10:00,5.77409,5.77433,5.77364,5.77395,10000000.0
2005-02-11 05:11:00,5.77417,5.77417,5.77306,5.77348,16000000.0
2005-02-11 05:12:00,5.77264,5.77329,5.77169,5.77169,7000000.0
2005-02-11 05:13:00,5.77304,5.77355,5.7726,5.77318,12000000.0
2005-02-11 05:14:00,5.77308,5.77351,5.77308,5.77351,14000000.0
2005-02-11 05:15:00,5.77374,5.77417,5.77309,5.77392,16000000.0
2005-02-11 05:16:00,5.77433,5.77507,5.77397,5.77507,15000000.0
2005-02-11 05:17:00,5.77504,5.77504,5.7736,5.77362,10000000.0
2005-02-11 05:18:00,5.77462,5.77462,5.77369,5.77462,13000000.0
2005-02-11 05:19:00,5.77444,5.77553,5.77444,5.77543,13000000.0
2005-02-11 05:20:00,5.77403,5.77427,5.77358,5.77399,20000000.0
2005-02-11 05:21:00,5.77367,5.77406,5.77353,5.77403,9000000.0
2005-02-11 05:22:00,5.77397,5.77397,5.77292,5.77292,17000000.0
2005-02-11 05:23:00,5.77267,5.7734,5.77225,5.7734,14000000.0
2005-02-11 05:24:00,5.77348,5.77424,5.77308,5.77339,19000000.0
2005-02-11 05:25:00,5.77325,5.7744,5.77243,5.7744,13000000.0
2005-02-11 05:26:00,5.77433,5.77445,5.77329,5.77426,13000000.0
2005-02-11 05:27:00,5.77325,5.77386,5.77304,5.77321,13000000.0
2005-02-11 05:28:00,5.77414,5.77414,5.77251,5.77251,10000000.0
2005-02-11 05:29:00,5.77305,5.77411,5.77299,5.77388,17000000.0
2005-02-11 05:30:00,5.77368,5.77461,5.77277,5.77277,21000000.0
2005-02-11 05:31:00,5.77432,5.77448,5.77382,5.77421,13000000.0
2005-02-11 05:32:00,5.77433,5.77433,5.77328,5.77388,16000000.0
2005-02-11 05:33:00,5.77356,5.77467,5.77356,5.77403,13000000.0
2005-02-11 05:34:00,5.77312,5.774,5.77312,5.77359,13000000.0
2005-02-11 05:35:00,5.77342,5.77522,5.77295,5.77522,14000000.0
2005-02-11 05:36:00,5.77379,5.77463,5.77347,5.77463,18000000.0
2005-02-11 05:37:00,5.77329,5.77387,5.77319,5.7732,12000000.0
2005-02-11 05:38:00,5.77239,5.77345,5.77182,5.77293,13000000.0
2005-02-11 05:39:00,5.77353,5.77373,5.77279,5.77279,21000000.0
2005-02-11 05:40:00,5.77326,5.77366,5.7732,5.77352,14000000.0
2005-02-11 05:41:00,5.77419,5.77419,5.77194,5.77349,13000000.0
2005-02-11 05:42:00,5.77323,5.77323,5.77182,5.77182,8000000.0
2005-02-11 05:43:00,5.77169,5.77265,5.77138,5.77138,13000000.0
2005-02-11 05:44:00,5.77128,5.77263,5.77128,5.77252,13000000.0
2005-02-11 05:45:00,5.77352,5.77371,5.77263,5.77304,24000000.0
2005-02-11 05:46:00,5.77353,5.77434,5.77347,5.77434,14000000.0
2005-02-11 05:47:00,5.77363,5.77446,5.77359,5.77446,11000000.0
2005-02-11 05:48:00,5.77335,5.77435,5.77327,5.77435,18000000.0
2005-02-11 05:49:00,5.77263,5.77341,5.77204,5.77204,10000000.0
2005-02-11 05:50:00,5.7733,5.77391,5.77244,5.77391,10000000.0
2005-02-11 05:51:00,5.77367,5.77422,5.77325,5.77339,11000000.0
2005-02-11 05:52:00,5.77301,5.77416,5.77191,5.77195,19000000.0
2005-02-11 05:53:00,5.77359,5.77359,5.7727,5.77299,15000000.0
2005-02-11 05:54:00,5.77268,5.77318,5.7723,5.7723,7000000.0
2005-02-11 05:55:00,5.77313,5.77357,5.77244,5.77268,12000000.0
2005-02-11 05:56:00,5.77429,5.77429,5.77288,5.77332,16000000.0
2005-02-11 05:57:00,5.77304,5.77304,5.7713,5.7713,11000000.0
2005-02-11 05:58:00,5.77252,5.77256,5.77144,5.77226,22000000.0
2005-02-11 05:59:00,5.77343,5.77346,5.77267,5.77267,9000000.0
2005-02-11 06:00:00,5.77221,5.77249,5.77157,5.77157,17000000.0
2005-02-11 06:01:00,5.77145,5.77289,5.77145,5.77273,18000000.0
2005-02-11 06:02:00,5.77313,5.77363,5.77185,5.77185,18000000.0
2005-02-11 06:03:00,5.77301,5.77362,5.77235,5.77362,16000000.0
2005-02-11 06:04:00,5.77376,5.77376,5.77249,5.77338,8000000.0
2005-02-11 06:05:00,5.77467,5.77467,5.77361,5.77402,10000000.0
2005-02-11 06:06:00,5.77276,5.77324,5.77184,5.77324,27000000.0
2005-02-11 06:07:00,5.77372,5.77415,5.77358,5.77401,17000000.0
2005-02-11 06:08:00,5.773,5.77414,5.773,5.77414,14000000.0
2005-02-11 06:09:00,5.77451,5.77456,5.77316,5.77316,13000000.0
2005-02-11 06:10:00,5.77285,5.77381,5.77254,5.77305,14000000.0
2005-02-11 06:11:00,5.77264,5.77327,5.77169,5.77169,16000000.0
2005-02-11 06:12:00,5.77206,5.77343,5.77206,5.77321,17000000.0
2005-02-11 06:13:00,5.77257,5.77344,5.77257,5.77344,14000000.0
2005-02-11 06:14:00,5.77183,5.77305,5.77183,5.77279,12000000.0
2005-02-11 06:15:00,5.77223,5.77295,5.77186,5.77295,13000000.0
2005-02-11 06:16:00,5.77241,5.77308,5.77187,5.77308,14000000.0
2005-02-11 06:17:00,5.77314,5.77423,5.77314,5.77423,11000000.0
2005-02-11 06:18:00,5.77338,5.77338,5.77212,5.77326,12000000.0
2005-02-11 06:19:00,5.7735,5.7739,5.77297,5.77299,19000000.0
2005-02-11 06:20:00,5.77256,5.77377,5.7723,5.7723,11000000.0
2005-02-11 06:21:00,5.77338,5.77345,5.77275,5.77276,9000000.0
2005-02-11 06:22:00,5.77145,5.77346,5.77145,5.77262,22000000.0
2005-02-11 06:23:00,5.77337,5.77423,5.77337,5.77423,18000000.0
2005-02-11 06:24:00,5.77435,5.77435,5.77304,5.77413,8000000.0
2005-02-11 06:25:00,5.77407,5.77407,5.77226,5.77226,9000000.0
2005-02-11 06:26:00,5.77206,5.77374,5.77206,5.77374,13000000.0
2005-02-11 06:27:00,5.77378,5.77378,5.7732,5.77329,15000000.0
2005-02-11 06:28:00,5.77258,5.77319,5.77213,5.77235,18000000.0
2005-02-11 06:29:00,5.77187,5.77254,5.77169,5.77254,16000000.0
2005-02-11 06:30:00,5.77282,5.77282,5.77141,5.77175,10000000.0
2005-02-11 06:31:00,5.77126,5.77272,5.77126,5.77206,13000000.0
2005-02-11 06:32:00,5.77177,5.77308,5.77177,5.77277,10000000.0
2005-02-11 06:33:00,5.77327,5.77368,5.77243,5.77368,10000000.0
2005-02-11 06:34:00,5.7734,5.7734,5.77201,5.77286,15000000.0
2005-02-11 06:35:00,5.77292,5.77314,5.77208,5.77208,13000000.0
2005-02-11 06:36:00,5.77219,5.77395,5.77196,5.77271,23000000.0
2005-02-11 06:37:00,5.77287,5.77388,5.77287,5.77373,11000000.0
2005-02-11 06:38:00,5.77255,5.77315,5.77205,5.77315,17000000.0
2005-02-11 06:39:00,5.77347,5.77347,5.7725,5.77332,8000000.0
2005-02-11 06:40:00,5.77321,5.77357,5.77212,5.77333,15000000.0
2005-02-11 06:41:00,5.77345,5.77345,5.77213,5.77213,15000000.0
2005-02-11 06:42:00,5.77298,5.77298,5.77231,5.77287,16000000.0
2005-02-11 06:43:00,5.77301,5.77413,5.77301,5.77403,12000000.0
2005-02-11 06:44:00,5.77273,5.77346,5.77152,5.77152,13000000.0
2005-02-11 06:45:00,5.77093,5.77277,5.77093,5.77277,14000000.0
2005-02-11 06:46:00,5.77298,5.77326,5.77201,5.77275,12000000.0
2005-02-11 06:47:00,5.7726,5.7726,5.7715,5.77256,11000000.0
2005-02-11 06:48:00,5.77271,5.77374,5.77217,5.77374,15000000.0
2005-02-11 06:49:00,5.7725,5.77276,5.77173,5.77177,17000000.0
2005-02-11 06:50:00,5.77324,5.77328,5.77246,5.77322,13000000.0
2005-02-11 06:51:00,5.77253,5.77272,5.77116,5.77116,8000000.0
2005-02-11 06:52:00,5.77259,5.77265,5.77188,5.77223,14000000.0
2005-02-11 06:53:00,5.77299,5.77379,5.7728,5.77379,13000000.0
2005-02-11 06:54:00,5.77262,5.77358,5.77262,5.77358,8000000.0
2005-02-11 06:55:00,5.77216,5.77337,5.77216,5.77322,10000000.0
2005-02-11 06:56:00,5.77281,5.77377,5.77273,5.77362,11000000.0
2005-02-11 06:57:00,5.7732,5.7732,5.77229,5.7728,17000000.0
2005-02-11 06:58:00,5.7745,5.77462,5.77359,5.77462,12000000.0
2005-02-11 06:59:00,5.77433,5.77434,5.77331,5.77331,14000000.0
2005-02-11 07:00:00,5.77304,5.77438,5.7728,5.77337,11000000.0
2005-02-11 07:01:00,5.77353,5.77353,5.77235,5.77263,10000000.0
2005-02-11 07:02:00,5.77333,5.77361,5.77268,5.77361,14000000.0
2005-02-11 07:03:00,5.7728,5.77397,5.77279,5.77313,7000000.0
2005-02-11 07:04:00,5.77427,5.77506,5.77427,5.77506,16000000.0
2005-02-11 07:05:00,5.77486,5.77554,5.77349,5.77458,15000000.0
2005-02-11 07:06:00,5.77545,5.77545,5.77401,5.77461,16000000.0
2005-02-11 07:07:00,5.7743,5.77535,5.7743,5.77535,12000000.0
2005-02-11 07:08:00,5.77472,5.7765,5.77454,5.77599,8000000.0
2005-02-11 07:09:00,5.77537,5.77537,5.77447,5.77453,8000000.0
2005-02-11 07:10:00,5.7739,5.77446,5.77362,5.7744,16000000.0
2005-02-11 07:11:00,5.77448,5.77516,5.77393,5.77393,17000000.0
2005-02-11 07:12:00,5.77426,5.77605,5.77414,5.77589,20000000.0
2005-02-11 07:13:00,5.77458,5.77458,5.77418,5.77457,18000000.0
2005-02-11 07:14:00,5.77477,5.77487,5.77386,5.77386,11000000.0
2005-02-11 07:15:00,5.77525,5.77525,5.77433,5.77503,18000000.0
2005-02-11 07:16:00,5.77465,5.77573,5.77397,5.77483,18000000.0
2005-02-11 07:17:00,5.77577,5.77577,5.77368,5.77368,12000000.0
2005-02-11 07:18:00,5.77348,5.77511,5.77342,5.77443,18000000.0
2005-02-11 07:19:00,5.7755,5.7755,5.77431,5.77519,14000000.0
2005-02-11 07:20:00,5.77427,5.7746,5.77302,5.77315,18000000.0
2005-02-11 07:21:00,5.77494,5.77546,5.77494,5.77494,13000000.0
2005-02-11 07:22:00,5.77507,5.77589,5.77502,5.77502,14000000.0
2005-02-11 07:23:00,5.77404,5.77538,5.77404,5.77452,15000000.0
2005-02-11 07:24:00,5.77458,5.77473,5.77368,5.77427,16000000.0
2005-02-11 07:25:00,5.77456,5.77542,5.77456,5.7751,15000000.0
2005-02-11 07:26:00,5.77478,5.77639,5.77468,5.77639,13000000.0
2005-02-11 07:27:00,5.77635,5.77635,5.77427,5.77427,12000000.0
2005-02-11 07:28:00,5.77442,5.77613,5.77442,5.77443,22000000.0
2005-02-11 07:29:00,5.77602,5.77625,5.77497,5.776,16000000.0
2005-02-11 07:30:00,5.77434,5.77464,5.77327,5.77327,14000000.0
2005-02-11 07:31:00,5.77394,5.77492,5.77394,5.77463,13000000.0
2005-02-11 07:32:00,5.77495,5.77495,5.77432,5.77493,9000000.0
2005-02-11 07:33:00,5.77476,5.77582,5.77456,5.77582,7000000.0
2005-02-11 07:34:00,5.77448,5.77486,5.77406,5.77468,18000000.0
2005-02-11 07:35:00,5.77443,5.77486,5.77388,5.77388,9000000.0
2005-02-11 07:36:00,5.77465,5.7756,5.77447,5.77447,13000000.0
2005-02-11 07:37:00,5.77455,5.77557,5.77455,5.77489,11000000.0
2005-02-11 07:38:00,5.77434,5.77523,5.77434,5.77523,11000000.0
2005-02-11 07:39:00,5.77462,5.77462,5.77328,5.77453,19000000.0
2005-02-11 07:40:00,5.77391,5.7749,5.77391,5.77437,11000000.0
2005-02-11 07:41:00,5.77465,5.77546,5.77465,5.77533,7000000.0
2005-02-11 07:42:00,5.77546,5.77553,5.77483,5.77498,13000000.0
2005-02-11 07:43:00,5.77533,5.77561,5.7749,5.77535,14000000.0
2005-02-11 07:44:00,5.77522,5.77523,5.77457,5.77516,10000000.0
2005-02-11 07:45:00,5.77323,5.77541,5.77323,5.77541,8000000.0
2005-02-11 07:46:00,5.77585,5.7761,5.77554,5.77591,13000000.0
2005-02-11 07:47:00,5.7749,5.77578,5.7749,5.77537,15000000.0
2005-02-11 07:48:00,5.77582,5.77681,5.77569,5.77569,13000000.0
2005-02-11 07:49:00,5.77589,5.77666,5.77589,5.77611,10000000.0
2005-02-11 07:50:00,5.77401,5.77641,5.77401,5.77641,17000000.0
2005-02-11 07:51:00,5.77507,5.77543,5.7743,5.77472,16000000.0
2005-02-11 07:52:00,5.77484,5.77632,5.7746,5.77632,13000000.0
2005-02-11 07:53:00,5.77645,5.77645,5.77555,5.77582,10000000.0
2005-02-11 07:54:00,5.77547,5.77598,5.77463,5.77598,11000000.0
2005-02-11 07:55:00,5.77518,5.77577,5.77511,5.77575,12000000.0
2005-02-11 07:56:00,5.7759,5.77689,5.77565,5.77601,13000000.0
2005-02-11 07:57:00,5.7759,5.7759,5.77457,5.77457,8000000.0
2005-02-11 07:58:00,5.77591,5.77682,5.77544,5.77544,14000000.0
2005-02-11 07:59:00,5.77664,5.77675,5.77587,5.77675,15000000.0
2005-02-11 08:00:00,5.77545,5.77598,5.77519,5.77598,10000000.0
2005-02-11 08:01:00,5.77581,5.77605,5.77469,5.77469,13000000.0
2005-02-11 08:02:00,5.77432,5.77664,5.77432,5.77664,14000000.0
2005-02-11 08:03:00,5.77644,5.77644,5.77508,5.77604,12000000.0
2005-02-11 08:04:00,5.77609,5.77692,5.77585,5.77616,16000000.0
2005-02-11 08:05:00,5.77595,5.7766,5.77478,5.7766,14000000.0
2005-02-11 08:06:00,5.7771,5.77716,5.77588,5.77657,19000000.0
2005-02-11 08:07:00,5.77663,5.77699,5.776,5.77692,19000000.0
2005-02-11 08:08:00,5.77712,5.77727,5.7763,5.77727,11000000.0
2005-02-11 08:09:00,5.776,5.7764,5.77566,5.77633,10000000.0
2005-02-11 08:10:00,5.77595,5.77715,5.77595,5.7771,16000000.0
2005-02-11 08:11:00,5.77658,5.77738,5.77643,5.77719,9000000.0
2005-02-11 08:12:00,5.77808,5.77811,5.77612,5.77667,10000000.0
2005-02-11 08:13:00,5.77679,5.77708,5.77624,5.77649,11000000.0
2005-02-11 08:14:00,5.77635,5.77663,5.77566,5.77566,12000000.0
2005-02-11 08:15:00,5.77663,5.77679,5.77565,5.77647,15000000.0
2005-02-11 08:16:00,5.77673,5.77702,5.77596,5.77681,14000000.0
2005-02-11 08:17:00,5.777,5.7771,5.77603,5.7771,10000000.0
2005-02-11 08:18:00,5.77761,5.77761,5.77674,5.77753,9000000.0
2005-02-11 08:19:00,5.77725,5.77763,5.77715,5.77763,11000000.0
2005-02-11 08:20:00,5.77821,5.77867,5.77699,5.77793,11000000.0
2005-02-11 08:21:00,5.77891,5.77927,5.77809,5.77848,20000000.0
2005-02-11 08:22:00,5.77744,5.77856,5.77744,5.77784,8000000.0
2005-02-11 08:23:00,5.7783,5.77868,5.7779,5.77824,12000000.0
2005-02-11 08:24:00,5.77769,5.77815,5.7773,5.77803,13000000.0
2005-02-11 08:25:00,5.77824,5.7785,5.77761,5.77849,12000000.0
2005-02-11 08:26:00,5.77866,5.7787,5.77775,5.7787,13000000.0
2005-02-11 08:27:00,5.77802,5.77834,5.77762,5.77834,11000000.0
2005-02-11 08:28:00,5.77843,5.77859,5.77756,5.77837,8000000.0
2005-02-11 08:29:00,5.77786,5.77847,5.7768,5.7774,12000000.0
2005-02-11 08:30:00,5.77899,5.77954,5.77805,5.77805,11000000.0
2005-02-11 08:31:00,5.77796,5.7783,5.77771,5.77771,10000000.0
2005-02-11 08:32:00,5.77764,5.7791,5.77764,5.77845,13000000.0
2005-02-11 08:33:00,5.77744,5.77862,5.77739,5.77848,11000000.0
2005-02-11 08:34:00,5.77878,5.77953,5.77844,5.77871,17000000.0
2005-02-11 08:35:00,5.77736,5.77811,5.77736,5.77755,11000000.0
2005-02-11 08:36:00,5.77752,5.77771,5.77658,5.7771,10000000.0
2005-02-11 08:37:00,5.77788,5.77793,5.77669,5.77793,9000000.0
2005-02-11 08:38:00,5.77778,5.77827,5.7774,5.77769,18000000.0
2005-02-11 08:39:00,5.77804,5.77804,5.77761,5.77765,8000000.0
2005-02-11 08:40:00,5.7774,5.77772,5.7768,5.77772,7000000.0
2005-02-11 08:41:00,5.77786,5.77789,5.77729,5.77742,16000000.0
2005-02-11 08:42:00,5.77758,5.77876,5.77758,5.7787,14000000.0
2005-02-11 08:43:00,5.77865,5.77893,5.77742,5.77758,12000000.0
2005-02-11 08:44:00,5.77785,5.77875,5.77785,5.77875,9000000.0
2005-02-11 08:45:00,5.77662,5.77662,5.77471,5.77538,18000000.0
2005-02-11 08:46:00,5.77539,5.77539,5.77367,5.77367,14000000.0
2005-02-11 08:47:00,5.77369,5.77465,5.77369,5.77457,18000000.0
2005-02-11 08:48:00,5.77304,5.77444,5.77304,5.77362,12000000.0
2005-02-11 08:49:00,5.77365,5.77365,5.7724,5.7732,14000000.0
2005-02-11 08:50:00,5.7731,5.77312,5.77235,5.77246,16000000.0
2005-02-11 08:51:00,5.77291,5.77304,5.77252,5.77303,21000000.0
2005-02-11 08:52:00,5.77285,5.77351,5.77245,5.77306,20000000.0
2005-02-11 08:53:00,5.77414,5.77414,5.77331,5.77346,7000000.0
2005-02-11 08:54:00,5.77385,5.77399,5.77307,5.77399,17000000.0
2005-02-11 08:55:00,5.77402,5.7742,5.77356,5.7742,12000000.0
2005-02-11 08:56:00,5.77525,5.77535,5.77501,5.77505,17000000.0
2005-02-11 08:57:00,5.77406,5.77406,5.772,5.7732,16000000.0
2005-02-11 08:58:00,5.77358,5.77395,5.77307,5.77395,12000000.0
2005-02-11 08:59:00,5.77382,5.77385,5.77297,5.77365,13000000.0
2005-02-11 09:00:00,5.77347,5.77401,5.77258,5.77258,17000000.0
2005-02-11 09:01:00,5.77307,5.77351,5.77206,5.77304,13000000.0
2005-02-11 09:02:00,5.77276,5.77276,5.7718,5.7718,8000000.0
2005-02-11 09:03:00,5.77243,5.77243,5.77145,5.7721,16000000.0
2005-02-11 09:04:00,5.77245,5.77428,5.77245,5.77428,8000000.0
2005-02-11 09:05:00,5.77461,5.77537,5.77338,5.77338,11000000.0
2005-02-11 09:06:00,5.7746,5.7751,5.77457,5.77471,10000000.0
2005-02-11 09:07:00,5.77526,5.77867,5.77526,5.77787,10000000.0
2005-02-11 09:08:00,5.77862,5.77862,5.77754,5.77839,19000000.0
2005-02-11 09:09:00,5.77774,5.77816,5.77632,5.77733,16000000.0
2005-02-11 09:10:00,5.77652,5.77705,5.77583,5.77583,8000000.0
2005-02-11 09:11:00,5.77625,5.77707,5.77625,5.77707,11000000.0
2005-02-11 09:12:00,5.77721,5.77759,5.77692,5.77738,16000000.0
2005-02-11 09:13:00,5.77715,5.77765,5.77651,5.77727,15000000.0
2005-02-11 09:14:00,5.77719,5.77764,5.77572,5.77753,17000000.0
2005-02-11 09:15:00,5.77784,5.7779,5.77693,5.77777,12000000.0
2005-02-11 09:16:00,5.77718,5.77772,5.77644,5.77732,14000000.0
2005-02-11 09:17:00,5.77721,5.77802,5.77556,5.77802,14000000.0
2005-02-11 09:18:00,5.77821,5.77852,5.77757,5.77769,18000000.0
2005-02-11 09:19:00,5.77757,5.77808,5.77689,5.77774,14000000.0
2005-02-11 09:20:00,5.77884,5.77884,5.77837,5.77837,18000000.0
2005-02-11 09:21:00,5.77864,5.77864,5.77739,5.7782,17000000.0
2005-02-11 09:22:00,5.77848,5.77848,5.77734,5.77818,13000000.0
2005-02-11 09:23:00,5.77766,5.77791,5.77684,5.77729,12000000.0
2005-02-11 09:24:00,5.77771,5.77863,5.77688,5.77785,14000000.0
2005-02-11 09:25:00,5.77886,5.77886,5.7779,5.7779,9000000.0
2005-02-11 09:26:00,5.7784,5.77861,5.77788,5.77805,13000000.0
2005-02-11 09:27:00,5.77774,5.77791,5.77724,5.77787,13000000.0
2005-02-11 09:28:00,5.77755,5.77787,5.77693,5.77787,19000000.0
2005-02-11 09:29:00,5.77849,5.77918,5.77792,5.77819,14000000.0
2005-02-11 09:30:00,5.77877,5.77907,5.77787,5.7786,15000000.0
2005-02-11 09:31:00,5.77817,5.77869,5.77795,5.77819,11000000.0
2005-02-11 09:32:00,5.77784,5.7786,5.77664,5.77768,16000000.0
2005-02-11 09:33:00,5.77738,5.77742,5.77631,5.77684,9000000.0
2005-02-11 09:34:00,5.77652,5.77743,5.77578,5.77743,18000000.0
2005-02-11 09:35:00,5.77723,5.77784,5.77627,5.77627,14000000.0
2005-02-11 09:36:00,5.77724,5.77765,5.77654,5.77764,16000000.0
2005-02-11 09:37:00,5.77762,5.77828,5.77728,5.77769,20000000.0
2005-02-11 09:38:00,5.77773,5.77824,5.7768,5.77722,19000000.0
2005-02-11 09:39:00,5.77702,5.77746,5.77684,5.77731,16000000.0
2005-02-11 09:40:00,5.77693,5.77786,5.77629,5.77766,12000000.0
2005-02-11 09:41:00,5.77829,5.77852,5.77685,5.77811,18000000.0
2005-02-11 09:42:00,5.77829,5.77829,5.77644,5.77644,16000000.0
2005-02-11 09:43:00,5.77703,5.77815,5.77643,5.77643,15000000.0
2005-02-11 09:44:00,5.77801,5.77844,5.77745,5.77792,13000000.0
2005-02-11 09:45:00,5.77833,5.77846,5.77675,5.77675,13000000.0
2005-02-11 09:46:00,5.7776,5.77815,5.77697,5.77815,17000000.0
2005-02-11 09:47:00,5.7781,5.7781,5.77695,5.77784,13000000.0
2005-02-11 09:48:00,5.77765,5.7781,5.77683,5.77725,16000000.0
2005-02-11 09:49:00,5.77729,5.7775,5.77678,5.77678,17000000.0
2005-02-11 09:50:00,5.77632,5.77723,5.77611,5.77682,12000000.0
2005-02-11 09:51:00,5.77627,5.77627,5.77368,5.77368,16000000.0
2005-02-11 09:52:00,5.77507,5.77558,5.77413,5.77413,16000000.0
2005-02-11 09:53:00,5.77474,5.7754,5.77436,5.77519,15000000.0
2005-02-11 09:54:00,5.77544,5.77544,5.77433,5.77516,15000000.0
2005-02-11 09:55:00,5.77481,5.77559,5.77345,5.77345,15000000.0
2005-02-11 09:56:00,5.77392,5.77392,5.77267,5.77267,17000000.0
2005-02-11 09:57:00,5.77314,5.77314,5.77142,5.77248,12000000.0
2005-02-11 09:58:00,5.77213,5.77466,5.77165,5.77165,14000000.0
2005-02-11 09:59:00,5.77272,5.77353,5.77254,5.77336,10000000.0
2005-02-11 10:00:00,5.77369,5.77443,5.77354,5.77443,11000000.0
2005-02-11 10:01:00,5.77465,5.77481,5.7736,5.77449,24000000.0
2005-02-11 10:02:00,5.77463,5.77546,5.77463,5.7749,14000000.0
2005-02-11 10:03:00,5.77532,5.77569,5.77469,5.77542,16000000.0
2005-02-11 10:04:00,5.77434,5.7759,5.77434,5.7759,10000000.0
2005-02-11 10:05:00,5.77612,5.77612,5.77516,5.77586,10000000.0
2005-02-11 10:06:00,5.77679,5.77766,5.77627,5.77766,9000000.0
2005-02-11 10:07:00,5.77803,5.77806,5.77638,5.77723,11000000.0
2005-02-11 10:08:00,5.77752,5.77813,5.77701,5.77735,9000000.0
2005-02-11 10:09:00,5.77668,5.77702,5.77584,5.77669,11000000.0
2005-02-11 10:10:00,5.77635,5.77706,5.77634,5.77646,15000000.0
2005-02-11 10:11:00,5.77559,5.77705,5.77559,5.77601,16000000.0
2005-02-11 10:12:00,5.77644,5.7771,5.77581,5.77709,19000000.0
2005-02-11 10:13:00,5.77704,5.77749,5.77664,5.77739,9000000.0
2005-02-11 10:14:00,5.77675,5.77736,5.77632,5.77679,11000000.0
2005-02-11 10:15:00,5.77681,5.77696,5.77622,5.77685,8000000.0
2005-02-11 10:16:00,5.77706,5.77733,5.77626,5.77704,17000000.0
2005-02-11 10:17:00,5.77744,5.778,5.77682,5.77735,16000000.0
2005-02-11 10:18:00,5.77771,5.77868,5.77739,5.77807,16000000.0
2005-02-11 10:19:00,5.77817,5.77818,5.7772,5.7772,17000000.0
2005-02-11 10:20:00,5.77665,5.77794,5.77665,5.77794,16000000.0
2005-02-11 10:21:00,5.77839,5.77883,5.77762,5.77792,7000000.0
2005-02-11 10:22:00,5.77786,5.77864,5.77755,5.77793,10000000.0
2005-02-11 10:23:00,5.77821,5.77843,5.77732,5.77766,14000000.0
2005-02-11 10:24:00,5.7786,5.77885,5.77775,5.77808,13000000.0
2005-02-11 10:25:00,5.77736,5.77859,5.77724,5.77856,12000000.0
2005-02-11 10:26:00,5.77907,5.77907,5.77723,5.77788,11000000.0
2005-02-11 10:27:00,5.77686,5.77686,5.77535,5.77623,13000000.0
2005-02-11 10:28:00,5.77589,5.77609,5.7751,5.77609,13000000.0
2005-02-11 10:29:00,5.77595,5.77595,5.77423,5.77423,11000000.0
2005-02-11 10:30:00,5.77471,5.77497,5.77425,5.77425,9000000.0
2005-02-11 10:31:00,5.77455,5.77539,5.77395,5.77413,16000000.0
2005-02-11 10:32:00,5.77365,5.77406,5.77351,5.77351,9000000.0
2005-02-11 10:33:00,5.77334,5.77406,5.77247,5.77349,12000000.0
2005-02-11 10:34:00,5.77418,5.77483,5.77385,5.77421,11000000.0
2005-02-11 10:35:00,5.77447,5.77655,5.77366,5.77655,17000000.0
2005-02-11 10:36:00,5.77691,5.77789,5.77651,5.77655,10000000.0
2005-02-11 10:37:00,5.77569,5.77611,5.77508,5.77522,15000000.0
2005-02-11 10:38:00,5.77567,5.77633,5.77521,5.77577,17000000.0
2005-02-11 10:39:00,5.7755,5.77626,5.7754,5.77594,13000000.0
2005-02-11 10:40:00,5.7768,5.77696,5.77634,5.77674,10000000.0
2005-02-11 10:41:00,5.77708,5.77813,5.77631,5.7778,15000000.0
2005-02-11 10:42:00,5.77873,5.77974,5.77796,5.77969,12000000.0
2005-02-11 10:43:00,5.77975,5.78025,5.77917,5.78024,13000000.0
2005-02-11 10:44:00,5.77987,5.78001,5.77864,5.77915,12000000.0
2005-02-11 10:45:00,5.77965,5.77965,5.77817,5.77917,13000000.0
2005-02-11 10:46:00,5.77725,5.77914,5.77725,5.77865,13000000.0
2005-02-11 10:47:00,5.77839,5.77969,5.77821,5.77969,7000000.0
2005-02-11 10:48:00,5.77941,5.77941,5.77849,5.77874,12000000.0
2005-02-11 10:49:00,5.77887,5.77897,5.77812,5.77868,10000000.0
2005-02-11 10:50:00,5.77836,5.77933,5.77759,5.77808,14000000.0
2005-02-11 10:51:00,5.77812,5.77916,5.77809,5.77859,11000000.0
2005-02-11 10:52:00,5.77953,5.7796,5.77859,5.7796,20000000.0
2005-02-11 10:53:00,5.78012,5.78012,5.77899,5.77961,9000000.0
2005-02-11 10:54:00,5.77853,5.7792,5.77843,5.77913,18000000.0
2005-02-11 10:55:00,5.77958,5.77958,5.77871,5.77909,10000000.0
2005-02-11 10:56:00,5.7787,5.7788,5.77818,5.77848,11000000.0
2005-02-11 10:57:00,5.77763,5.77858,5.77743,5.77816,8000000.0
2005-02-11 10:58:00,5.77804,5.77841,5.77772,5.77841,10000000.0
2005-02-11 10:59:00,5.77719,5.77801,5.77719,5.77794,10000000.0
2005-02-11 11:00:00,5.77762,5.77841,5.77716,5.77716,15000000.0
2005-02-11 11:01:00,5.77826,5.77848,5.77761,5.77848,12000000.0
2005-02-11 11:02:00,5.77727,5.7777,5.77708,5.77708,8000000.0
2005-02-11 11:03:00,5.77674,5.77711,5.77617,5.77687,11000000.0
2005-02-11 11:04:00,5.7763,5.77687,5.7759,5.77646,15000000.0
2005-02-11 11:05:00,5.77684,5.77695,5.77617,5.77648,17000000.0
2005-02-11 11:06:00,5.77698,5.77748,5.77634,5.77677,12000000.0
2005-02-11 11:07:00,5.77597,5.77689,5.77567,5.77567,11000000.0
2005-02-11 11:08:00,5.77632,5.77873,5.77632,5.77821,22000000.0
2005-02-11 11:09:00,5.77857,5.77922,5.77766,5.7792,9000000.0
2005-02-11 11:10:00,5.77896,5.77925,5.77837,5.77896,16000000.0
2005-02-11 11:11:00,5.77782,5.77836,5.77762,5.77781,7000000.0
2005-02-11 11:12:00,5.7776,5.7788,5.7776,5.77851,15000000.0
2005-02-11 11:13:00,5.77827,5.77936,5.77827,5.77881,11000000.0
2005-02-11 11:14:00,5.77918,5.77926,5.77786,5.77862,18000000.0
2005-02-11 11:15:00,5.7778,5.77818,5.77719,5.77793,11000000.0
2005-02-11 11:16:00,5.77712,5.7779,5.77664,5.7779,13000000.0
2005-02-11 11:17:00,5.77817,5.77817,5.77766,5.77771,13000000.0
2005-02-11 11:18:00,5.77808,5.77831,5.77741,5.77781,9000000.0
2005-02-11 11:19:00,5.77687,5.77853,5.77687,5.77792,17000000.0
2005-02-11 11:20:00,5.77711,5.77822,5.77702,5.77777,14000000.0
2005-02-11 11:21:00,5.7787,5.77892,5.77801,5.77848,14000000.0
2005-02-11 11:22:00,5.77864,5.77916,5.77782,5.77916,22000000.0
2005-02-11 11:23:00,5.77898,5.77898,5.77797,5.77841,8000000.0
2005-02-11 11:24:00,5.77768,5.77831,5.77714,5.77831,18000000.0
2005-02-11 11:25:00,5.77778,5.77781,5.77676,5.77676,9000000.0
2005-02-11 11:26:00,5.77779,5.77779,5.77663,5.77663,15000000.0
2005-02-11 11:27:00,5.77738,5.77738,5.77644,5.77644,10000000.0
2005-02-11 11:28:00,5.77666,5.77753,5.77642,5.77702,13000000.0
2005-02-11 11:29:00,5.77761,5.7782,5.77683,5.77778,17000000.0
2005-02-11 11:30:00,5.77807,5.77892,5.77639,5.77776,13000000.0
2005-02-11 11:31:00,5.77709,5.77863,5.77709,5.77863,12000000.0
2005-02-11 11:32:00,5.777,5.77768,5.77635,5.77688,20000000.0
2005-02-11 11:33:00,5.77683,5.77772,5.77635,5.77709,16000000.0
2005-02-11 11:34:00,5.77817,5.77899,5.77713,5.77819,13000000.0
2005-02-11 11:35:00,5.77729,5.77793,5.77646,5.77793,14000000.0
2005-02-11 11:36:00,5.77728,5.77823,5.77666,5.77765,11000000.0
2005-02-11 11:37:00,5.7778,5.77818,5.77708,5.77753,16000000.0
2005-02-11 11:38:00,5.77791,5.77863,5.77761,5.77863,8000000.0
2005-02-11 11:39:00,5.77834,5.77882,5.77725,5.77764,11000000.0
2005-02-11 11:40:00,5.77829,5.77843,5.77809,5.77827,12000000.0
2005-02-11 11:41:00,5.77753,5.7777,5.77663,5.77735,10000000.0
2005-02-11 11:42:00,5.7781,5.77919,5.7781,5.77816,10000000.0
2005-02-11 11:43:00,5.778,5.77923,5.77762,5.77793,17000000.0
2005-02-11 11:44:00,5.77709,5.77762,5.77634,5.77689,15000000.0
2005-02-11 11:45:00,5.77797,5.7783,5.77701,5.77779,16000000.0
2005-02-11 11:46:00,5.77675,5.77711,5.77608,5.77665,7000000.0
2005-02-11 11:47:00,5.77781,5.77899,5.77781,5.77847,16000000.0
2005-02-11 11:48:00,5.77813,5.77813,5.7766,5.77787,13000000.0
2005-02-11 11:49:00,5.77844,5.77851,5.77711,5.7772,10000000.0
2005-02-11 11:50:00,5.77761,5.77907,5.77753,5.77807,12000000.0
2005-02-11 11:51:00,5.77716,5.77819,5.77716,5.77792,14000000.0
2005-02-11 11:52:00,5.77789,5.77871,5.77681,5.77871,18000000.0
2005-02-11 11:53:00,5.7776,5.77865,5.7771,5.77865,16000000.0
2005-02-11 11:54:00,5.77869,5.77869,5.77793,5.77812,8000000.0
2005-02-11 11:55:00,5.77755,5.77845,5.77724,5.77759,8000000.0
2005-02-11 11:56:00,5.77726,5.77856,5.77726,5.77828,8000000.0
2005-02-11 11:57:00,5.77829,5.77928,5.77806,5.77806,11000000.0
2005-02-11 11:58:00,5.77874,5.77953,5.77783,5.77928,14000000.0
2005-02-11 11:59:00,5.77976,5.77987,5.77925,5.77931,11000000.0
2005-02-11 12:00:00,5.77973,5.7819,5.77973,5.78165,15000000.0
2005-02-11 12:01:00,5.78192,5.78212,5.7814,5.78162,13000000.0
2005-02-11 12:02:00,5.78298,5.78337,5.78219,5.7827,15000000.0
2005-02-11 12:03:00,5.78204,5.78233,5.78132,5.78151,11000000.0
2005-02-11 12:04:00,5.78094,5.78094,5.78034,5.78051,9000000.0
2005-02-11 12:05:00,5.78045,5.78107,5.77942,5.77942,9000000.0
2005-02-11 12:06:00,5.78109,5.78142,5.7804,5.78113,15000000.0
2005-02-11 12:07:00,5.78151,5.78151,5.77979,5.78083,11000000.0
2005-02-11 12:08:00,5.78151,5.78167,5.78066,5.78138,8000000.0
2005-02-11 12:09:00,5.7805,5.7805,5.77919,5.78005,18000000.0
2005-02-11 12:10:00,5.7803,5.78031,5.77925,5.7796,14000000.0
2005-02-11 12:11:00,5.78015,5.78026,5.77923,5.77947,9000000.0
2005-02-11 12:12:00,5.77938,5.78017,5.77857,5.77857,18000000.0
2005-02-11 12:13:00,5.78051,5.78051,5.77892,5.77955,12000000.0
2005-02-11 12:14:00,5.77908,5.77954,5.77885,5.77927,10000000.0
2005-02-11 12:15:00,5.77955,5.77955,5.77797,5.77822,8000000.0
2005-02-11 12:16:00,5.77942,5.78013,5.77907,5.78011,14000000.0
2005-02-11 12:17:00,5.77978,5.77978,5.77832,5.77956,13000000.0
2005-02-11 12:18:00,5.77944,5.77981,5.77916,5.77949,10000000.0
2005-02-11 12:19:00,5.77959,5.77959,5.7787,5.7793,11000000.0
2005-02-11 12:20:00,5.77907,5.78052,5.77907,5.7804,8000000.0
2005-02-11 12:21:00,5.78062,5.78095,5.78013,5.78013,20000000.0
2005-02-11 12:22:00,5.77909,5.77998,5.77899,5.77998,14000000.0
2005-02-11 12:23:00,5.77986,5.77986,5.77919,5.77932,11000000.0
2005-02-11 12:24:00,5.78085,5.78119,5.78036,5.78119,17000000.0
2005-02-11 12:25:00,5.78055,5.78055,5.7801,5.78026,12000000.0
2005-02-11 12:26:00,5.77968,5.78032,5.77948,5.77986,7000000.0
2005-02-11 12:27:00,5.77923,5.77965,5.77842,5.77842,7000000.0
2005-02-11 12:28:00,5.77959,5.77959,5.77804,5.77921,19000000.0
2005-02-11 12:29:00,5.77897,5.77897,5.77814,5.77873,12000000.0
2005-02-11 12:30:00,5.779,5.77906,5.77851,5.77897,10000000.0
2005-02-11 12:31:00,5.77956,5.77958,5.77806,5.77877,12000000.0
2005-02-11 12:32:00,5.77877,5.77927,5.77857,5.77857,12000000.0
2005-02-11 12:33:00,5.7786,5.77935,5.77849,5.77872,15000000.0
2005-02-11 12:34:00,5.77907,5.77927,5.7779,5.77907,12000000.0
2005-02-11 12:35:00,5.77967,5.78013,5.77911,5.78013,12000000.0
2005-02-11 12:36:00,5.77986,5.77994,5.77913,5.7793,15000000.0
2005-02-11 12:37:00,5.77977,5.78028,5.77935,5.77935,8000000.0
2005-02-11 12:38:00,5.77948,5.7796,5.77865,5.7796,15000000.0
2005-02-11 12:39:00,5.77911,5.77929,5.77788,5.77788,14000000.0
2005-02-11 12:40:00,5.77988,5.78087,5.77986,5.77994,18000000.0
2005-02-11 12:41:00,5.77994,5.78104,5.77994,5.78104,11000000.0
2005-02-11 12:42:00,5.78104,5.78112,5.77976,5.77988,17000000.0
2005-02-11 12:43:00,5.77989,5.78072,5.77944,5.78072,11000000.0
2005-02-11 12:44:00,5.78062,5.78062,5.77985,5.78005,13000000.0
2005-02-11 12:45:00,5.77987,5.78061,5.77932,5.77932,10000000.0
2005-02-11 12:46:00,5.7791,5.78009,5.7791,5.77958,20000000.0
2005-02-11 12:47:00,5.77991,5.78016,5.77953,5.77953,10000000.0
2005-02-11 12:48:00,5.78032,5.78041,5.77922,5.7799,10000000.0
2005-02-11 12:49:00,5.7794,5.78008,5.77865,5.77954,15000000.0
2005-02-11 12:50:00,5.77946,5.77958,5.77891,5.77905,14000000.0
2005-02-11 12:51:00,5.77903,5.77938,5.77852,5.77934,14000000.0
2005-02-11 12:52:00,5.77939,5.77939,5.77799,5.77848,9000000.0
2005-02-11 12:53:00,5.77838,5.7793,5.778,5.77921,9000000.0
2005-02-11 12:54:00,5.77929,5.77974,5.77865,5.77882,20000000.0
2005-02-11 12:55:00,5.77907,5.77912,5.77818,5.77909,12000000.0
2005-02-11 12:56:00,5.77868,5.77923,5.77788,5.77788,7000000.0
2005-02-11 12:57:00,5.77749,5.77894,5.77749,5.77894,13000000.0
2005-02-11 12:58:00,5.77907,5.77941,5.77827,5.77856,16000000.0
2005-02-11 12:59:00,5.77752,5.77789,5.77618,5.77716,14000000.0
2005-02-11 13:00:00,5.77706,5.77829,5.77706,5.77754,12000000.0
2005-02-11 13:01:00,5.77768,5.77768,5.77649,5.77729,17000000.0
2005-02-11 13:02:00,5.77777,5.77781,5.77699,5.77748,10000000.0
2005-02-11 13:03:00,5.77784,5.77819,5.77721,5.77794,22000000.0
2005-02-11 13:04:00,5.77813,5.77859,5.77745,5.77801,20000000.0
2005-02-11 13:05:00,5.77775,5.77785,5.77721,5.77721,14000000.0
2005-02-11 13:06:00,5.778,5.77838,5.77759,5.77775,17000000.0
2005-02-11 13:07:00,5.7776,5.77789,5.77688,5.77789,22000000.0
2005-02-11 13:08:00,5.77734,5.77754,5.77631,5.77712,12000000.0
2005-02-11 13:09:00,5.77675,5.77784,5.77591,5.77642,12000000.0
2005-02-11 13:10:00,5.77544,5.77664,5.77544,5.7755,20000000.0
2005-02-11 13:11:00,5.77557,5.7766,5.77523,5.77571,12000000.0
2005-02-11 13:12:00,5.77538,5.77594,5.77429,5.77465,16000000.0
2005-02-11 13:13:00,5.77438,5.77465,5.77317,5.77408,14000000.0
2005-02-11 13:14:00,5.77531,5.77538,5.77436,5.77436,17000000.0
2005-02-11 13:15:00,5.77414,5.77512,5.77414,5.77512,7000000.0
2005-02-11 13:16:00,5.77501,5.77528,5.77447,5.77493,9000000.0
2005-02-11 13:17:00,5.77531,5.77531,5.77458,5.77496,15000000.0
2005-02-11 13:18:00,5.77553,5.77578,5.77484,5.77512,17000000.0
2005-02-11 13:19:00,5.77519,5.77548,5.77447,5.77513,15000000.0
2005-02-11 13:20:00,5.775,5.7761,5.775,5.7761,12000000.0
2005-02-11 13:21:00,5.7745,5.77528,5.77411,5.77465,24000000.0
2005-02-11 13:22:00,5.77569,5.77607,5.7751,5.77567,12000000.0
2005-02-11 13:23:00,5.77585,5.77617,5.77522,5.77583,12000000.0
2005-02-11 13:24:00,5.7759,5.77658,5.7759,5.77656,18000000.0
2005-02-11 13:25:00,5.77618,5.77719,5.7757,5.77687,12000000.0
2005-02-11 13:26:00,5.77753,5.778,5.77737,5.77737,12000000.0
2005-02-11 13:27:00,5.77845,5.77845,5.77703,5.77819,9000000.0
2005-02-11 13:28:00,5.77845,5.77987,5.7784,5.77916,15000000.0
2005-02-11 13:29:00,5.77941,5.77981,5.77915,5.77929,14000000.0
2005-02-11 13:30:00,5.7788,5.77951,5.77838,5.77941,11000000.0
2005-02-11 13:31:00,5.77983,5.78018,5.77949,5.78018,11000000.0
2005-02-11 13:32:00,5.77969,5.7805,5.77903,5.7805,8000000.0
2005-02-11 13:33:00,5.77972,5.78001,5.77889,5.77978,14000000.0
2005-02-11 13:34:00,5.77967,5.78032,5.77964,5.78028,11000000.0
2005-02-11 13:35:00,5.77985,5.78055,5.77962,5.78028,16000000.0
2005-02-11 13:36:00,5.78058,5.78091,5.77974,5.77974,8000000.0
2005-02-11 13:37:00,5.78128,5.78128,5.77987,5.78061,17000000.0
2005-02-11 13:38:00,5.78118,5.78118,5.78044,5.78044,14000000.0
2005-02-11 13:39:00,5.78041,5.7805,5.77964,5.77998,10000000.0
2005-02-11 13:40:00,5.7808,5.78081,5.77958,5.77995,8000000.0
2005-02-11 13:41:00,5.78013,5.78101,5.78013,5.78054,11000000.0
2005-02-11 13:42:00,5.78023,5.78085,5.78023,5.78066,14000000.0
2005-02-11 13:43:00,5.78009,5.78025,5.77893,5.77893,11000000.0
2005-02-11 13:44:00,5.78072,5.78134,5.78055,5.78134,11000000.0
2005-02-11 13:45:00,5.78123,5.7826,5.78123,5.78171,14000000.0
2005-02-11 13:46:00,5.78199,5.78223,5.7817,5.78188,11000000.0
2005-02-11 13:47:00,5.78155,5.78288,5.7813,5.7813,13000000.0
2005-02-11 13:48:00,5.7814,5.78166,5.77978,5.78112,14000000.0
2005-02-11 13:49:00,5.78108,5.7818,5.7806,5.78078,12000000.0
2005-02-11 13:50:00,5.78099,5.78225,5.78099,5.78225,16000000.0
2005-02-11 13:51:00,5.78168,5.78321,5.78168,5.78318,14000000.0
2005-02-11 13:52:00,5.78229,5.78269,5.78168,5.78269,10000000.0
2005-02-11 13:53:00,5.78233,5.78263,5.78159,5.78263,10000000.0
2005-02-11 13:54:00,5.7829,5.7829,5.78163,5.78163,8000000.0
2005-02-11 13:55:00,5.7829,5.7829,5.78193,5.78212,13000000.0
2005-02-11 13:56:00,5.78247,5.78279,5.78171,5.78171,17000000.0
2005-02-11 13:57:00,5.78184,5.78184,5.78039,5.78071,13000000.0
2005-02-11 13:58:00,5.7805,5.78436,5.77988,5.78436,7000000.0
2005-02-11 13:59:00,5.78368,5.78368,5.77973,5.77973,9000000.0
2005-02-11 14:00:00,5.77886,5.77961,5.77858,5.77961,7000000.0
2005-02-11 14:01:00,5.77959,5.77976,5.77893,5.77961,11000000.0
2005-02-11 14:02:00,5.77897,5.78048,5.77895,5.78048,19000000.0
2005-02-11 14:03:00,5.77975,5.78,5.77897,5.77945,13000000.0
2005-02-11 14:04:00,5.77967,5.78058,5.77967,5.78058,22000000.0
2005-02-11 14:05:00,5.78069,5.78069,5.77893,5.77912,17000000.0
2005-02-11 14:06:00,5.77948,5.78017,5.77945,5.77952,11000000.0
2005-02-11 14:07:00,5.77964,5.77967,5.77787,5.77787,9000000.0
2005-02-11 14:08:00,5.77764,5.77822,5.77731,5.77761,11000000.0
2005-02-11 14:09:00,5.77819,5.77844,5.77768,5.77774,12000000.0
2005-02-11 14:10:00,5.77705,5.77819,5.77561,5.77608,13000000.0
2005-02-11 14:11:00,5.77639,5.77639,5.77555,5.77599,14000000.0
2005-02-11 14:12:00,5.77567,5.77585,5.77468,5.77498,11000000.0
2005-02-11 14:13:00,5.77433,5.77522,5.77433,5.77479,11000000.0
2005-02-11 14:14:00,5.77329,5.77475,5.77329,5.77475,7000000.0
2005-02-11 14:15:00,5.77486,5.77486,5.77297,5.77297,14000000.0
2005-02-11 14:16:00,5.77424,5.77497,5.77357,5.77481,13000000.0
2005-02-11 14:17:00,5.77455,5.77561,5.77428,5.77558,22000000.0
2005-02-11 14:18:00,5.77597,5.77741,5.77566,5.77727,15000000.0
2005-02-11 14:19:00,5.77757,5.77855,5.77741,5.77855,12000000.0
2005-02-11 14:20:00,5.77877,5.77933,5.77867,5.77933,7000000.0
2005-02-11 14:21:00,5.77898,5.77919,5.77806,5.77852,13000000.0
2005-02-11 14:22:00,5.77837,5.77879,5.77776,5.77867,8000000.0
2005-02-11 14:23:00,5.77835,5.77953,5.77804,5.77953,11000000.0
2005-02-11 14:24:00,5.77944,5.77944,5.77733,5.77733,13000000.0
2005-02-11 14:25:00,5.77882,5.77896,5.77824,5.7785,15000000.0
2005-02-11 14:26:00,5.7786,5.77896,5.77854,5.77884,8000000.0
2005-02-11 14:27:00,5.77898,5.77899,5.77758,5.77758,10000000.0
2005-02-11 14:28:00,5.77922,5.77971,5.77841,5.77971,11000000.0
2005-02-11 14:29:00,5.77906,5.78022,5.77852,5.77877,21000000.0
2005-02-11 14:30:00,5.77924,5.77926,5.77838,5.77898,11000000.0
2005-02-11 14:31:00,5.77805,5.77975,5.77805,5.77882,17000000.0
2005-02-11 14:32:00,5.77882,5.77918,5.77738,5.77886,15000000.0
2005-02-11 14:33:00,5.77926,5.77926,5.7769,5.77782,8000000.0
2005-02-11 14:34:00,5.7782,5.77834,5.77722,5.77722,9000000.0
2005-02-11 14:35:00,5.77787,5.77831,5.77726,5.77831,11000000.0
2005-02-11 14:36:00,5.77823,5.77827,5.7772,5.77752,15000000.0
2005-02-11 14:37:00,5.7767,5.77809,5.77635,5.77809,8000000.0
2005-02-11 14:38:00,5.77836,5.77861,5.7781,5.77844,10000000.0
2005-02-11 14:39:00,5.77865,5.77969,5.77786,5.77855,19000000.0
2005-02-11 14:40:00,5.77883,5.78011,5.77861,5.77906,15000000.0
2005-02-11 14:41:00,5.77793,5.7782,5.77753,5.77801,15000000.0
2005-02-11 14:42:00,5.77795,5.77893,5.77764,5.77864,17000000.0
2005-02-11 14:43:00,5.77941,5.77984,5.77886,5.77984,15000000.0
2005-02-11 14:44:00,5.7787,5.77944,5.77852,5.77943,15000000.0
2005-02-11 14:45:00,5.77934,5.78018,5.77921,5.78018,9000000.0
2005-02-11 14:46:00,5.77979,5.77988,5.77921,5.77922,11000000.0
2005-02-11 14:47:00,5.77924,5.77975,5.77876,5.77895,12000000.0
2005-02-11 14:48:00,5.7789,5.77979,5.7789,5.77966,12000000.0
2005-02-11 14:49:00,5.77898,5.77928,5.77783,5.77901,12000000.0
2005-02-11 14:50:00,5.77876,5.77984,5.77842,5.77932,15000000.0
2005-02-11 14:51:00,5.77943,5.7809,5.77943,5.7806,10000000.0
2005-02-11 14:52:00,5.78137,5.78141,5.78055,5.78114,13000000.0
2005-02-11 14:53:00,5.78068,5.78236,5.78059,5.78236,13000000.0
2005-02-11 14:54:00,5.78216,5.78232,5.78087,5.78118,9000000.0
2005-02-11 14:55:00,5.78157,5.7827,5.78157,5.7823,16000000.0
2005-02-11 14:56:00,5.78287,5.78294,5.78225,5.78251,15000000.0
2005-02-11 14:57:00,5.78242,5.78317,5.78239,5.78317,15000000.0
2005-02-11 14:58:00,5.78232,5.78232,5.78084,5.78084,11000000.0
2005-02-11 14:59:00,5.78194,5.78304,5.78172,5.78267,14000000.0
2005-02-11 15:00:00,5.78243,5.78274,5.78115,5.78248,18000000.0
2005-02-11 15:01:00,5.78218,5.78322,5.78212,5.78285,12000000.0
2005-02-11 15:02:00,5.78351,5.78388,5.7821,5.78313,7000000.0
2005-02-11 15:03:00,5.78363,5.7853,5.78319,5.7853,18000000.0
2005-02-11 15:04:00,5.78518,5.78649,5.78415,5.78648,21000000.0
2005-02-11 15:05:00,5.7871,5.78747,5.78559,5.78747,13000000.0
2005-02-11 15:06:00,5.78708,5.78751,5.78589,5.78589,14000000.0
2005-02-11 15:07:00,5.7872,5.78725,5.78509,5.78517,22000000.0
2005-02-11 15:08:00,5.78556,5.78561,5.7847,5.78489,10000000.0
2005-02-11 15:09:00,5.78532,5.78632,5.78493,5.78632,9000000.0
2005-02-11 15:10:00,5.78565,5.78592,5.78379,5.78379,14000000.0
2005-02-11 15:11:00,5.78375,5.78441,5.7835,5.78404,12000000.0
2005-02-11 15:12:00,5.7838,5.7838,5.78152,5.78252,13000000.0
2005-02-11 15:13:00,5.78187,5.78316,5.78159,5.78293,12000000.0
2005-02-11 15:14:00,5.78286,5.78417,5.78286,5.78372,10000000.0
2005-02-11 15:15:00,5.78276,5.78396,5.78276,5.78396,16000000.0
2005-02-11 15:16:00,5.7831,5.7839,5.78285,5.78351,15000000.0
2005-02-11 15:17:00,5.78173,5.78297,5.78173,5.78224,14000000.0
2005-02-11 15:18:00,5.78156,5.78156,5.77942,5.77967,12000000.0
2005-02-11 15:19:00,5.77944,5.78,5.77937,5.77959,11000000.0
2005-02-11 15:20:00,5.78,5.78087,5.77906,5.78087,14000000.0
2005-02-11 15:21:00,5.78011,5.78074,5.77963,5.78004,14000000.0
2005-02-11 15:22:00,5.77954,5.78051,5.77947,5.78051,10000000.0
2005-02-11 15:23:00,5.78004,5.78022,5.77905,5.77958,11000000.0
2005-02-11 15:24:00,5.78033,5.78202,5.78017,5.78202,10000000.0
2005-02-11 15:25:00,5.78206,5.78223,5.78145,5.78202,16000000.0
2005-02-11 15:26:00,5.78229,5.78229,5.781,5.7813,15000000.0
2005-02-11 15:27:00,5.78079,5.7812,5.78002,5.78014,10000000.0
2005-02-11 15:28:00,5.78065,5.78065,5.77998,5.78033,11000000.0
2005-02-11 15:29:00,5.78083,5.78121,5.78008,5.7806,19000000.0
2005-02-11 15:30:00,5.78046,5.78083,5.77952,5.77985,10000000.0
2005-02-11 15:31:00,5.78055,5.78077,5.77968,5.78028,14000000.0
2005-02-11 15:32:00,5.78034,5.78042,5.77957,5.78042,12000000.0
2005-02-11 15:33:00,5.78078,5.78139,5.77991,5.78001,20000000.0
2005-02-11 15:34:00,5.78086,5.78108,5.77951,5.78006,12000000.0
2005-02-11 15:35:00,5.78027,5.78052,5.7798,5.78045,12000000.0
2005-02-11 15:36:00,5.78001,5.78106,5.77991,5.78106,10000000.0
2005-02-11 15:37:00,5.78088,5.78131,5.78013,5.78037,10000000.0
2005-02-11 15:38:00,5.78168,5.78172,5.78109,5.78116,13000000.0
2005-02-11 15:39:00,5.78115,5.7813,5.78017,5.78017,7000000.0
2005-02-11 15:40:00,5.78004,5.78147,5.77992,5.78081,10000000.0
2005-02-11 15:41:00,5.78135,5.78208,5.78124,5.78208,9000000.0
2005-02-11 15:42:00,5.78243,5.78383,5.78213,5.78378,13000000.0
2005-02-11 15:43:00,5.78418,5.78437,5.78352,5.78354,16000000.0
2005-02-11 15:44:00,5.78202,5.78302,5.78202,5.78238,14000000.0
2005-02-11 15:45:00,5.78244,5.78283,5.78218,5.78274,15000000.0
2005-02-11 15:46:00,5.78287,5.7832,5.78239,5.78283,13000000.0
2005-02-11 15:47:00,5.78134,5.78232,5.78134,5.78212,9000000.0
2005-02-11 15:48:00,5.78216,5.78254,5.78204,5.78225,21000000.0
2005-02-11 15:49:00,5.7818,5.78255,5.78103,5.7819,23000000.0
2005-02-11 15:50:00,5.78228,5.78248,5.78125,5.78248,12000000.0
2005-02-11 15:51:00,5.78228,5.7834,5.78172,5.78172,19000000.0
2005-02-11 15:52:00,5.78318,5.78363,5.78185,5.78185,15000000.0
2005-02-11 15:53:00,5.782,5.78268,5.782,5.78231,14000000.0
2005-02-11 15:54:00,5.78287,5.78309,5.77992,5.78064,15000000.0
2005-02-11 15:55:00,5.78224,5.78224,5.78125,5.78204,12000000.0
2005-02-11 15:56:00,5.78162,5.78205,5.78066,5.781,18000000.0
2005-02-11 15:57:00,5.77968,5.77991,5.7784,5.77866,10000000.0
2005-02-11 15:58:00,5.77787,5.77825,5.77602,5.77646,22000000.0
2005-02-11 15:59:00,5.77583,5.77718,5.77553,5.77648,12000000.0
2005-02-11 16:00:00,5.77691,5.77735,5.77584,5.77678,12000000.0
2005-02-11 16:01:00,5.77693,5.77714,5.77615,5.77653,12000000.0
2005-02-11 16:02:00,5.7764,5.77795,5.7764,5.7778,13000000.0
2005-02-11 16:03:00,5.77778,5.77878,5.77708,5.77768,13000000.0
2005-02-11 16:04:00,5.77882,5.77984,5.7786,5.77933,11000000.0
2005-02-11 16:05:00,5.77917,5.78032,5.77917,5.77984,9000000.0
2005-02-11 16:06:00,5.77962,5.77998,5.77918,5.77975,14000000.0
2005-02-11 16:07:00,5.77918,5.77943,5.77812,5.77812,15000000.0
2005-02-11 16:08:00,5.7781,5.7787,5.7779,5.77865,15000000.0
2005-02-11 16:09:00,5.7785,5.77934,5.77757,5.77879,17000000.0
2005-02-11 16:10:00,5.77846,5.77933,5.77846,5.77909,14000000.0
2005-02-11 16:11:00,5.77868,5.77949,5.77832,5.77894,9000000.0
2005-02-11 16:12:00,5.77907,5.77996,5.77887,5.77981,15000000.0
2005-02-11 16:13:00,5.77989,5.78024,5.77915,5.7799,14000000.0
2005-02-11 16:14:00,5.77946,5.78005,5.77901,5.77933,12000000.0
2005-02-11 16:15:00,5.77939,5.77984,5.77892,5.77905,14000000.0
2005-02-11 16:16:00,5.77861,5.7789,5.77817,5.77824,13000000.0
2005-02-11 16:17:00,5.77854,5.77868,5.7772,5.77761,18000000.0
2005-02-11 16:18:00,5.77815,5.77831,5.77756,5.77756,13000000.0
2005-02-11 16:19:00,5.77766,5.77786,5.77677,5.77699,8000000.0
2005-02-11 16:20:00,5.77682,5.7779,5.77617,5.7779,13000000.0
2005-02-11 16:21:00,5.77737,5.77793,5.77676,5.77701,12000000.0
2005-02-11 16:22:00,5.7773,5.7773,5.77656,5.7768,11000000.0
2005-02-11 16:23:00,5.77679,5.7773,5.77575,5.777,14000000.0
2005-02-11 16:24:00,5.77698,5.77698,5.77589,5.77648,15000000.0
2005-02-11 16:25:00,5.77653,5.77684,5.77613,5.77641,11000000.0
2005-02-11 16:26:00,5.77667,5.77704,5.77632,5.77657,8000000.0
2005-02-11 16:27:00,5.7772,5.7772,5.77614,5.77614,10000000.0
2005-02-11 16:28:00,5.77772,5.77805,5.7771,5.77768,15000000.0
2005-02-11 16:29:00,5.7778,5.7783,5.77732,5.77816,7000000.0
2005-02-11 16:30:00,5.77843,5.77885,5.77785,5.77844,16000000.0
2005-02-11 16:31:00,5.77841,5.77899,5.77816,5.77899,14000000.0
2005-02-11 16:32:00,5.77969,5.78029,5.77942,5.78029,7000000.0
2005-02-11 16:33:00,5.78028,5.78028,5.77881,5.77881,8000000.0
2005-02-11 16:34:00,5.7798,5.77992,5.7794,5.77944,8000000.0
2005-02-11 16:35:00,5.77946,5.78059,5.77946,5.78059,9000000.0
2005-02-11 16:36:00,5.78083,5.78129,5.77992,5.77997,13000000.0
2005-02-11 16:37:00,5.77845,5.77946,5.77845,5.77933,18000000.0
2005-02-11 16:38:00,5.77879,5.77961,5.77801,5.77801,18000000.0
2005-02-11 16:39:00,5.77927,5.77975,5.77879,5.77897,20000000.0
2005-02-11 16:40:00,5.77957,5.77957,5.77794,5.77794,13000000.0
2005-02-11 16:41:00,5.77868,5.77938,5.77827,5.77912,20000000.0
2005-02-11 16:42:00,5.77836,5.77943,5.77836,5.7794,18000000.0
2005-02-11 16:43:00,5.77948,5.77993,5.77899,5.77982,15000000.0
2005-02-11 16:44:00,5.77962,5.77962,5.77843,5.77957,20000000.0
2005-02-11 16:45:00,5.77986,5.77986,5.77811,5.77907,13000000.0
2005-02-11 16:46:00,5.77912,5.77995,5.77845,5.77929,15000000.0
2005-02-11 16:47:00,5.77936,5.77968,5.77876,5.77876,8000000.0
2005-02-11 16:48:00,5.77888,5.78052,5.77883,5.78025,11000000.0
2005-02-11 16:49:00,5.78003,5.78089,5.77974,5.78064,12000000.0
2005-02-11 16:50:00,5.77947,5.78153,5.77947,5.78153,15000000.0
2005-02-11 16:51:00,5.78156,5.78227,5.78103,5.78135,18000000.0
2005-02-11 16:52:00,5.78243,5.78268,5.78151,5.78247,14000000.0
2005-02-11 16:53:00,5.78245,5.78313,5.78207,5.78235,8000000.0
2005-02-11 16:54:00,5.78198,5.78208,5.78117,5.78194,11000000.0
2005-02-11 16:55:00,5.78163,5.78251,5.78163,5.78238,12000000.0
2005-02-11 16:56:00,5.78263,5.78272,5.78209,5.78233,10000000.0
2005-02-11 16:57:00,5.78256,5.78311,5.78244,5.78299,8000000.0
2005-02-11 16:58:00,5.78282,5.78314,5.78158,5.78158,9000000.0
2005-02-11 16:59:00,5.78183,5.78188,5.78083,5.78111,13000000.0
2005-02-11 17:00:00,5.78063,5.78107,5.77996,5.78025,11000000.0
2005-02-11 17:01:00,5.78008,5.78072,5.77984,5.78072,12000000.0
2005-02-11 17:02:00,5.78019,5.78122,5.77992,5.78106,10000000.0
2005-02-11 17:03:00,5.78087,5.78169,5.78031,5.78117,16000000.0
2005-02-11 17:04:00,5.78109,5.78144,5.78031,5.7804,13000000.0
2005-02-11 17:05:00,5.77984,5.77984,5.77813,5.77816,16000000.0
2005-02-11 17:06:00,5.77843,5.77871,5.77789,5.77838,12000000.0
2005-02-11 17:07:00,5.7786,5.77876,5.77787,5.77858,8000000.0
2005-02-11 17:08:00,5.7779,5.77917,5.7779,5.77907,21000000.0
2005-02-11 17:09:00,5.77879,5.77879,5.77769,5.77806,16000000.0
2005-02-11 17:10:00,5.77707,5.77713,5.77577,5.77579,11000000.0
2005-02-11 17:11:00,5.77526,5.77579,5.77459,5.77499,11000000.0
2005-02-11 17:12:00,5.77491,5.77494,5.7732,5.77364,9000000.0
2005-02-11 17:13:00,5.77282,5.77282,5.77172,5.77172,9000000.0
2005-02-11 17:14:00,5.77151,5.77197,5.77111,5.77165,17000000.0
2005-02-11 17:15:00,5.77157,5.77178,5.77106,5.77172,11000000.0
2005-02-11 17:16:00,5.77211,5.77331,5.77211,5.77331,15000000.0
2005-02-11 17:17:00,5.77342,5.77441,5.77219,5.77417,13000000.0
2005-02-11 17:18:00,5.77387,5.77476,5.77263,5.77476,15000000.0
2005-02-11 17:19:00,5.77525,5.77625,5.77381,5.77607,17000000.0
2005-02-11 17:20:00,5.77541,5.77594,5.77404,5.77533,12000000.0
2005-02-11 17:21:00,5.77547,5.77553,5.77511,5.77516,7000000.0
2005-02-11 17:22:00,5.77622,5.77667,5.77609,5.77621,14000000.0
2005-02-11 17:23:00,5.77641,5.77676,5.77493,5.77676,13000000.0
2005-02-11 17:24:00,5.77606,5.77626,5.77552,5.77567,9000000.0
2005-02-11 17:25:00,5.77504,5.77535,5.77388,5.77517,11000000.0
2005-02-11 17:26:00,5.77518,5.77552,5.77503,5.77531,16000000.0
2005-02-11 17:27:00,5.77487,5.77537,5.77446,5.77466,9000000.0
2005-02-11 17:28:00,5.77366,5.77489,5.77359,5.77359,15000000.0
2005-02-11 17:29:00,5.77323,5.77345,5.77286,5.7731,11000000.0
2005-02-11 17:30:00,5.77289,5.77373,5.77244,5.77373,19000000.0
2005-02-11 17:31:00,5.77318,5.77322,5.77235,5.77235,11000000.0
2005-02-11 17:32:00,5.77253,5.7727,5.77203,5.7727,9000000.0
2005-02-11 17:33:00,5.77286,5.77286,5.7709,5.77104,10000000.0
2005-02-11 17:34:00,5.77222,5.77251,5.77122,5.77129,14000000.0
2005-02-11 17:35:00,5.76984,5.77134,5.76984,5.77134,13000000.0
2005-02-11 17:36:00,5.77156,5.77216,5.77145,5.77216,11000000.0
2005-02-11 17:37:00,5.77282,5.77404,5.77272,5.77404,15000000.0
2005-02-11 17:38:00,5.77492,5.77497,5.77433,5.77433,17000000.0
2005-02-11 17:39:00,5.77521,5.77537,5.77436,5.7744,8000000.0
2005-02-11 17:40:00,5.77455,5.7748,5.77352,5.7748,12000000.0
2005-02-11 17:41:00,5.77488,5.77507,5.77395,5.77482,21000000.0
2005-02-11 17:42:00,5.77468,5.77468,5.77298,5.77298,13000000.0
2005-02-11 17:43:00,5.77315,5.77316,5.77262,5.77301,11000000.0
2005-02-11 17:44:00,5.77283,5.77406,5.77283,5.77344,19000000.0
2005-02-11 17:45:00,5.77358,5.77427,5.77358,5.77363,10000000.0
2005-02-11 17:46:00,5.77423,5.77423,5.77293,5.77379,13000000.0
2005-02-11 17:47:00,5.77411,5.77469,5.77322,5.77322,9000000.0
2005-02-11 17:48:00,5.77527,5.77531,5.7746,5.7746,14000000.0
2005-02-11 17:49:00,5.77438,5.77508,5.77417,5.77421,14000000.0
2005-02-11 17:50:00,5.7746,5.77516,5.77402,5.77435,17000000.0
2005-02-11 17:51:00,5.77389,5.77576,5.77389,5.77528,13000000.0
2005-02-11 17:52:00,5.77472,5.77593,5.77448,5.77507,24000000.0
2005-02-11 17:53:00,5.77434,5.77521,5.77368,5.77459,16000000.0
2005-02-11 17:54:00,5.77499,5.77499,5.77471,5.77481,16000000.0
2005-02-11 17:55:00,5.77461,5.77485,5.77367,5.7747,13000000.0
2005-02-11 17:56:00,5.77299,5.77361,5.77299,5.77361,15000000.0
2005-02-11 17:57:00,5.77414,5.77481,5.77413,5.77467,10000000.0
2005-02-11 17:58:00,5.77465,5.77469,5.77371,5.77452,15000000.0
2005-02-11 17:59:00,5.77508,5.77515,5.7744,5.7744,13000000.0
2005-02-11 18:00:00,5.77506,5.77528,5.77375,5.77386,7000000.0
2005-02-11 18:01:00,5.7739,5.7739,5.77134,5.77207,18000000.0
2005-02-11 18:02:00,5.77382,5.77439,5.77298,5.77374,17000000.0
2005-02-11 18:03:00,5.77388,5.77406,5.77328,5.7736,16000000.0
2005-02-11 18:04:00,5.77411,5.77418,5.77297,5.77383,14000000.0
2005-02-11 18:05:00,5.77364,5.77402,5.77236,5.77387,13000000.0
2005-02-11 18:06:00,5.77365,5.77414,5.77239,5.77414,18000000.0
2005-02-11 18:07:00,5.77276,5.77388,5.77276,5.77361,12000000.0
2005-02-11 18:08:00,5.77351,5.77384,5.77314,5.7737,18000000.0
2005-02-11 18:09:00,5.77342,5.77345,5.77203,5.77203,12000000.0
2005-02-11 18:10:00,5.77204,5.7729,5.77204,5.77265,13000000.0
2005-02-11 18:11:00,5.77214,5.77261,5.77187,5.77261,10000000.0
2005-02-11 18:12:00,5.77292,5.77321,5.7724,5.77241,11000000.0
2005-02-11 18:13:00,5.77163,5.77167,5.77037,5.77127,14000000.0
2005-02-11 18:14:00,5.77136,5.77171,5.77072,5.77072,10000000.0
2005-02-11 18:15:00,5.77019,5.77086,5.77019,5.77082,10000000.0
2005-02-11 18:16:00,5.77065,5.77073,5.76939,5.76966,9000000.0
2005-02-11 18:17:00,5.76931,5.76972,5.76923,5.76937,18000000.0
2005-02-11 18:18:00,5.7698,5.77016,5.76945,5.77016,14000000.0
2005-02-11 18:19:00,5.76996,5.77009,5.76922,5.76938,10000000.0
2005-02-11 18:20:00,5.76977,5.77032,5.7694,5.76976,15000000.0
2005-02-11 18:21:00,5.77052,5.7707,5.76949,5.7707,18000000.0
2005-02-11 18:22:00,5.77051,5.77051,5.76923,5.76952,14000000.0
2005-02-11 18:23:00,5.77012,5.77052,5.76989,5.77047,7000000.0
2005-02-11 18:24:00,5.77083,5.77083,5.7695,5.7705,9000000.0
2005-02-11 18:25:00,5.77057,5.77057,5.76974,5.7699,13000000.0
2005-02-11 18:26:00,5.77011,5.77057,5.76986,5.77047,16000000.0
2005-02-11 18:27:00,5.76996,5.77041,5.76942,5.76948,14000000.0
2005-02-11 18:28:00,5.76935,5.77018,5.76906,5.76954,13000000.0
2005-02-11 18:29:00,5.76998,5.77029,5.76916,5.76974,11000000.0
2005-02-11 18:30:00,5.76947,5.77006,5.76888,5.76888,16000000.0
2005-02-11 18:31:00,5.76938,5.76938,5.76801,5.76801,12000000.0
2005-02-11 18:32:00,5.76709,5.76731,5.76675,5.76727,11000000.0
2005-02-11 18:33:00,5.76678,5.76679,5.76558,5.76612,13000000.0
2005-02-11 18:34:00,5.76645,5.76748,5.76624,5.76734,13000000.0
2005-02-11 18:35:00,5.76679,5.76741,5.76636,5.7667,18000000.0
2005-02-11 18:36:00,5.7664,5.76763,5.76588,5.76743,18000000.0
2005-02-11 18:37:00,5.76798,5.76867,5.76798,5.76857,18000000.0
2005-02-11 18:38:00,5.76934,5.76988,5.76822,5.76988,11000000.0
2005-02-11 18:39:00,5.77077,5.77137,5.77033,5.77076,11000000.0
2005-02-11 18:40:00,5.7702,5.77059,5.76978,5.76987,14000000.0
2005-02-11 18:41:00,5.76881,5.76955,5.76846,5.7691,16000000.0
2005-02-11 18:42:00,5.76874,5.76875,5.76762,5.76848,14000000.0
2005-02-11 18:43:00,5.7681,5.76818,5.76698,5.76809,10000000.0
2005-02-11 18:44:00,5.76801,5.76895,5.76801,5.76895,13000000.0
2005-02-11 18:45:00,5.76998,5.77049,5.76998,5.77032,13000000.0
2005-02-11 18:46:00,5.77043,5.77113,5.76967,5.77099,12000000.0
2005-02-11 18:47:00,5.77017,5.77189,5.76995,5.77189,14000000.0
2005-02-11 18:48:00,5.77291,5.77373,5.77258,5.77347,15000000.0
2005-02-11 18:49:00,5.77334,5.77389,5.77299,5.77305,12000000.0
2005-02-11 18:50:00,5.77336,5.77595,5.7733,5.77595,9000000.0
2005-02-11 18:51:00,5.77658,5.77737,5.77584,5.77654,17000000.0
2005-02-11 18:52:00,5.77579,5.77595,5.7752,5.77595,9000000.0
2005-02-11 18:53:00,5.77508,5.77569,5.77476,5.77529,14000000.0
2005-02-11 18:54:00,5.77522,5.77561,5.77378,5.77378,14000000.0
2005-02-11 18:55:00,5.77513,5.77599,5.77499,5.77599,10000000.0
2005-02-11 18:56:00,5.77598,5.77755,5.77568,5.77755,16000000.0
2005-02-11 18:57:00,5.77857,5.78071,5.77821,5.78071,17000000.0
2005-02-11 18:58:00,5.78213,5.78298,5.7815,5.78186,14000000.0
2005-02-11 18:59:00,5.7819,5.78197,5.78124,5.78124,14000000.0
2005-02-11 19:00:00,5.78124,5.78219,5.78113,5.78149,15000000.0
2005-02-11 19:01:00,5.78129,5.78129,5.78054,5.78103,15000000.0
2005-02-11 19:02:00,5.78116,5.78182,5.78015,5.78168,14000000.0
2005-02-11 19:03:00,5.78188,5.78188,5.77986,5.7801,14000000.0
2005-02-11 19:04:00,5.78082,5.78093,5.77994,5.77994,12000000.0
2005-02-11 19:05:00,5.78061,5.78095,5.78008,5.78065,15000000.0
2005-02-11 19:06:00,5.78024,5.78026,5.77915,5.78013,16000000.0
2005-02-11 19:07:00,5.77938,5.77964,5.77843,5.77843,20000000.0
2005-02-11 19:08:00,5.77787,5.77854,5.77726,5.77854,8000000.0
2005-02-11 19:09:00,5.77922,5.77997,5.77825,5.77989,17000000.0
2005-02-11 19:10:00,5.78089,5.78089,5.77936,5.77974,9000000.0
2005-02-11 19:11:00,5.77996,5.78038,5.77968,5.78005,16000000.0
2005-02-11 19:12:00,5.77949,5.77985,5.77801,5.77891,13000000.0
2005-02-11 19:13:00,5.7783,5.77876,5.77746,5.77826,10000000.0
2005-02-11 19:14:00,5.77734,5.77823,5.77712,5.7776,20000000.0
2005-02-11 19:15:00,5.77729,5.77729,5.77588,5.776,12000000.0
2005-02-11 19:16:00,5.77561,5.77583,5.77536,5.77568,8000000.0
2005-02-11 19:17:00,5.77581,5.77581,5.77407,5.77459,18000000.0
2005-02-11 19:18:00,5.77518,5.77565,5.77502,5.77524,11000000.0
2005-02-11 19:19:00,5.77518,5.77518,5.77388,5.77482,12000000.0
2005-02-11 19:20:00,5.77422,5.77439,5.7732,5.77353,14000000.0
2005-02-11 19:21:00,5.77353,5.77439,5.77285,5.77414,13000000.0
2005-02-11 19:22:00,5.77475,5.77565,5.7743,5.77565,12000000.0
2005-02-11 19:23:00,5.77531,5.7764,5.77512,5.77553,14000000.0
2005-02-11 19:24:00,5.77572,5.77612,5.77475,5.77539,19000000.0
2005-02-11 19:25:00,5.77515,5.77555,5.77467,5.77549,8000000.0
2005-02-11 19:26:00,5.77586,5.77611,5.77503,5.77503,7000000.0
2005-02-11 19:27:00,5.77469,5.7755,5.77469,5.7748,20000000.0
2005-02-11 19:28:00,5.77522,5.77651,5.77516,5.77651,17000000.0
2005-02-11 19:29:00,5.77632,5.77704,5.77632,5.77704,10000000.0
2005-02-11 19:30:00,5.77674,5.77765,5.77621,5.77703,15000000.0
2005-02-11 19:31:00,5.77595,5.77868,5.77595,5.77793,11000000.0
2005-02-11 19:32:00,5.77924,5.78008,5.77901,5.77967,9000000.0
2005-02-11 19:33:00,5.779,5.7795,5.77751,5.77838,14000000.0
2005-02-11 19:34:00,5.77856,5.77894,5.77802,5.77834,17000000.0
2005-02-11 19:35:00,5.77886,5.77886,5.77621,5.77692,8000000.0
2005-02-11 19:36:00,5.77869,5.77901,5.77841,5.77847,15000000.0
2005-02-11 19:37:00,5.77879,5.77879,5.77821,5.77834,8000000.0
2005-02-11 19:38:00,5.77831,5.77855,5.77779,5.77816,15000000.0
2005-02-11 19:39:00,5.77733,5.77785,5.77661,5.77664,17000000.0
2005-02-11 19:40:00,5.77704,5.77813,5.77608,5.77631,16000000.0
2005-02-11 19:41:00,5.77667,5.77754,5.77667,5.7773,11000000.0
2005-02-11 19:42:00,5.77725,5.77756,5.77666,5.7773,15000000.0
2005-02-11 19:43:00,5.7766,5.7778,5.7766,5.7778,14000000.0
2005-02-11 19:44:00,5.77779,5.7781,5.77643,5.77733,14000000.0
2005-02-11 19:45:00,5.77639,5.77798,5.77639,5.77731,15000000.0
2005-02-11 19:46:00,5.7771,5.77777,5.77707,5.77722,15000000.0
2005-02-11 19:47:00,5.77687,5.77753,5.7762,5.77705,16000000.0
2005-02-11 19:48:00,5.77801,5.7791,5.77754,5.7791,16000000.0
2005-02-11 19:49:00,5.77909,5.78042,5.77892,5.78029,8000000.0
2005-02-11 19:50:00,5.7797,5.78009,5.77927,5.77986,9000000.0
2005-02-11 19:51:00,5.77993,5.78104,5.77959,5.78021,19000000.0
2005-02-11 19:52:00,5.77916,5.77949,5.77875,5.77921,11000000.0
2005-02-11 19:53:00,5.7794,5.77987,5.77859,5.77941,14000000.0
2005-02-11 19:54:00,5.77942,5.77976,5.77903,5.77959,18000000.0
2005-02-11 19:55:00,5.77896,5.78015,5.77828,5.78015,13000000.0
2005-02-11 19:56:00,5.78028,5.78096,5.78011,5.78034,10000000.0
2005-02-11 19:57:00,5.77971,5.7803,5.77942,5.77991,16000000.0
2005-02-11 19:58:00,5.77958,5.77969,5.7787,5.77969,15000000.0
2005-02-11 19:59:00,5.77962,5.77962,5.77776,5.77776,14000000.0
2005-02-11 20:00:00,5.77941,5.7806,5.77934,5.7806,11000000.0
2005-02-11 20:01:00,5.78057,5.78121,5.78001,5.78096,24000000.0
2005-02-11 20:02:00,5.78102,5.78231,5.7809,5.78222,11000000.0
2005-02-11 20:03:00,5.78274,5.78311,5.78193,5.78242,11000000.0
2005-02-11 20:04:00,5.78213,5.78274,5.78189,5.78237,10000000.0
2005-02-11 20:05:00,5.78261,5.78272,5.78178,5.78253,17000000.0
2005-02-11 20:06:00,5.78244,5.78255,5.78154,5.78194,10000000.0
2005-02-11 20:07:00,5.78155,5.78204,5.78095,5.78095,14000000.0
2005-02-11 20:08:00,5.78036,5.78145,5.78021,5.78075,13000000.0
2005-02-11 20:09:00,5.7811,5.7811,5.78035,5.78035,11000000.0
2005-02-11 20:10:00,5.78114,5.78114,5.78047,5.78055,11000000.0
2005-02-11 20:11:00,5.77997,5.78035,5.77963,5.78011,9000000.0
2005-02-11 20:12:00,5.7795,5.7804,5.77921,5.78033,16000000.0
2005-02-11 20:13:00,5.77941,5.77941,5.77832,5.77885,11000000.0
2005-02-11 20:14:00,5.77897,5.77939,5.77769,5.77871,19000000.0
2005-02-11 20:15:00,5.77908,5.77962,5.77861,5.77861,13000000.0
2005-02-11 20:16:00,5.77931,5.77931,5.77809,5.77809,15000000.0
2005-02-11 20:17:00,5.77882,5.77937,5.77856,5.7789,8000000.0
2005-02-11 20:18:00,5.77871,5.77871,5.77714,5.77714,14000000.0
2005-02-11 20:19:00,5.777,5.77813,5.777,5.77813,14000000.0
2005-02-11 20:20:00,5.77772,5.77864,5.77746,5.77862,12000000.0
2005-02-11 20:21:00,5.77829,5.77841,5.77786,5.77841,9000000.0
2005-02-11 20:22:00,5.77863,5.77877,5.77819,5.77844,17000000.0
2005-02-11 20:23:00,5.77813,5.77813,5.77662,5.77772,11000000.0
2005-02-11 20:24:00,5.7784,5.77866,5.77792,5.77812,16000000.0
2005-02-11 20:25:00,5.77831,5.77851,5.77764,5.77821,11000000.0
2005-02-11 20:26:00,5.77878,5.77892,5.77791,5.77791,8000000.0
2005-02-11 20:27:00,5.77875,5.77886,5.77807,5.77845,13000000.0
2005-02-11 20:28:00,5.77855,5.77893,5.77716,5.77834,15000000.0
2005-02-11 20:29:00,5.77906,5.77906,5.77813,5.77859,16000000.0
2005-02-11 20:30:00,5.77786,5.77788,5.77685,5.77769,8000000.0
2005-02-11 20:31:00,5.77804,5.77886,5.77776,5.77852,18000000.0
2005-02-11 20:32:00,5.77834,5.7791,5.77781,5.77886,7000000.0
2005-02-11 20:33:00,5.77864,5.77901,5.77718,5.77747,13000000.0
2005-02-11 20:34:00,5.77844,5.77938,5.77815,5.77815,13000000.0
2005-02-11 20:35:00,5.77837,5.77926,5.77803,5.77926,9000000.0
2005-02-11 20:36:00,5.77812,5.77882,5.77811,5.77844,17000000.0
2005-02-11 20:37:00,5.77835,5.77899,5.77807,5.77876,14000000.0
2005-02-11 20:38:00,5.77902,5.77913,5.77779,5.77913,16000000.0
2005-02-11 20:39:00,5.77893,5.77893,5.77722,5.77722,14000000.0
2005-02-11 20:40:00,5.777,5.7784,5.77673,5.77715,17000000.0
2005-02-11 20:41:00,5.77801,5.77852,5.77758,5.77838,16000000.0
2005-02-11 20:42:00,5.77834,5.77859,5.77658,5.77658,22000000.0
2005-02-11 20:43:00,5.77613,5.77674,5.77513,5.77613,18000000.0
2005-02-11 20:44:00,5.77565,5.77637,5.77462,5.77462,16000000.0
2005-02-11 20:45:00,5.77448,5.77508,5.77438,5.77453,8000000.0
2005-02-11 20:46:00,5.77555,5.77555,5.77409,5.77409,19000000.0
2005-02-11 20:47:00,5.77449,5.77525,5.77429,5.77435,12000000.0
2005-02-11 20:48:00,5.77433,5.77442,5.77328,5.77328,9000000.0
2005-02-11 20:49:00,5.77439,5.77457,5.77388,5.77457,19000000.0
2005-02-11 20:50:00,5.77445,5.77515,5.77416,5.77424,15000000.0
2005-02-11 20:51:00,5.77426,5.77462,5.77407,5.77462,9000000.0
2005-02-11 20:52:00,5.77444,5.77454,5.77402,5.77402,11000000.0
2005-02-11 20:53:00,5.7751,5.77526,5.77355,5.77526,15000000.0
2005-02-11 20:54:00,5.77565,5.77614,5.77528,5.77601,12000000.0
2005-02-11 20:55:00,5.77589,5.77632,5.77559,5.77559,18000000.0
2005-02-11 20:56:00,5.77551,5.77625,5.77521,5.77565,12000000.0
2005-02-11 20:57:00,5.77616,5.77693,5.77616,5.77655,13000000.0
2005-02-11 20:58:00,5.77634,5.77637,5.77479,5.77593,11000000.0
2005-02-11 20:59:00,5.77624,5.77705,5.77624,5.77703,11000000.0
2005-02-11 21:00:00,5.77598,5.77684,5.77593,5.77606,17000000.0
2005-02-11 21:01:00,5.77673,5.77673,5.77548,5.77624,10000000.0
2005-02-11 21:02:00,5.77535,5.77573,5.77479,5.77479,8000000.0
2005-02-11 21:03:00,5.77557,5.77672,5.77557,5.77671,19000000.0
2005-02-11 21:04:00,5.77671,5.77671,5.77563,5.77563,18000000.0
2005-02-11 21:05:00,5.77555,5.77657,5.77519,5.77519,14000000.0
2005-02-11 21:06:00,5.77504,5.77617,5.77504,5.77555,12000000.0
2005-02-11 21:07:00,5.77635,5.77635,5.77554,5.77584,10000000.0
2005-02-11 21:08:00,5.77582,5.77642,5.77565,5.77586,14000000.0
2005-02-11 21:09:00,5.7755,5.776,5.77422,5.77532,16000000.0
2005-02-11 21:10:00,5.77488,5.77563,5.77391,5.77489,15000000.0
2005-02-11 21:11:00,5.77529,5.77577,5.77456,5.77559,13000000.0
2005-02-11 21:12:00,5.77544,5.77545,5.77457,5.77491,10000000.0
2005-02-11 21:13:00,5.77448,5.77486,5.77388,5.77388,14000000.0
2005-02-11 21:14:00,5.77277,5.7741,5.77277,5.77367,10000000.0
2005-02-11 21:15:00,5.77427,5.77427,5.77341,5.774,15000000.0
2005-02-11 21:16:00,5.77431,5.77431,5.77253,5.77253,11000000.0
2005-02-11 21:17:00,5.77351,5.77433,5.77319,5.77398,13000000.0
2005-02-11 21:18:00,5.77364,5.77456,5.77322,5.77456,17000000.0
2005-02-11 21:19:00,5.77444,5.77512,5.7733,5.77512,12000000.0
2005-02-11 21:20:00,5.77507,5.77507,5.77402,5.77442,14000000.0
2005-02-11 21:21:00,5.7745,5.77557,5.7745,5.77517,11000000.0
2005-02-11 21:22:00,5.77393,5.77496,5.77393,5.77496,9000000.0
2005-02-11 21:23:00,5.77471,5.77507,5.77458,5.77507,7000000.0
2005-02-11 21:24:00,5.77532,5.7761,5.77486,5.77513,11000000.0
2005-02-11 21:25:00,5.77517,5.77541,5.77478,5.77493,7000000.0
2005-02-11 21:26:00,5.77527,5.77547,5.77448,5.77448,13000000.0
2005-02-11 21:27:00,5.77563,5.77563,5.77478,5.77478,11000000.0
2005-02-11 21:28:00,5.77465,5.77579,5.77465,5.77565,15000000.0
2005-02-11 21:29:00,5.77464,5.77549,5.77461,5.77549,12000000.0
2005-02-11 21:30:00,5.77436,5.77552,5.77436,5.77482,10000000.0
2005-02-11 21:31:00,5.77514,5.77576,5.77509,5.77576,10000000.0
2005-02-11 21:32:00,5.77586,5.77612,5.77586,5.77604,12000000.0
2005-02-11 21:33:00,5.7753,5.77537,5.77444,5.77515,19000000.0
2005-02-11 21:34:00,5.77525,5.7758,5.77494,5.77494,8000000.0
2005-02-11 21:35:00,5.77603,5.77603,5.77525,5.77547,20000000.0
2005-02-11 21:36:00,5.77525,5.77558,5.77473,5.77518,19000000.0
2005-02-11 21:37:00,5.7756,5.77596,5.77519,5.77519,19000000.0
2005-02-11 21:38:00,5.77499,5.77586,5.77447,5.77482,13000000.0
2005-02-11 21:39:00,5.77477,5.77616,5.77477,5.77556,17000000.0
2005-02-11 21:40:00,5.77516,5.77559,5.77474,5.77528,7000000.0
2005-02-11 21:41:00,5.77551,5.77609,5.77551,5.77602,11000000.0
2005-02-11 21:42:00,5.77585,5.77701,5.77585,5.77619,18000000.0
2005-02-11 21:43:00,5.77549,5.77671,5.77549,5.77671,13000000.0
2005-02-11 21:44:00,5.77669,5.77744,5.77638,5.77715,16000000.0
2005-02-11 21:45:00,5.77726,5.77748,5.77675,5.77708,11000000.0
2005-02-11 21:46:00,5.77676,5.77746,5.77637,5.77668,13000000.0
2005-02-11 21:47:00,5.77766,5.77867,5.77747,5.77867,13000000.0
2005-02-11 21:48:00,5.77845,5.77925,5.7783,5.77845,17000000.0
2005-02-11 21:49:00,5.77835,5.77866,5.77798,5.77798,8000000.0
2005-02-11 21:50:00,5.77808,5.77886,5.77742,5.77879,11000000.0
2005-02-11 21:51:00,5.77903,5.77943,5.77827,5.77943,13000000.0
2005-02-11 21:52:00,5.77858,5.7794,5.77839,5.77893,13000000.0
2005-02-11 21:53:00,5.7788,5.7788,5.77801,5.77839,14000000.0
2005-02-11 21:54:00,5.77829,5.77859,5.77763,5.77763,11000000.0
2005-02-11 21:55:00,5.77814,5.77881,5.7775,5.77875,17000000.0
2005-02-11 21:56:00,5.77845,5.77923,5.77771,5.77863,12000000.0
2005-02-11 21:57:00,5.77815,5.77815,5.77675,5.77675,16000000.0
2005-02-11 21:58:00,5.77706,5.77803,5.77678,5.77775,9000000.0
2005-02-11 21:59:00,5.778,5.77826,5.77666,5.77796,18000000.0
2005-02-11 22:00:00,5.7783,5.77888,5.7783,5.77878,13000000.0
2005-02-11 22:01:00,5.77828,5.77885,5.77782,5.77885,11000000.0
2005-02-11 22:02:00,5.77871,5.77919,5.77828,5.779,17000000.0
2005-02-11 22:03:00,5.77885,5.78038,5.77885,5.77975,23000000.0
2005-02-11 22:04:00,5.7799,5.78027,5.77954,5.77989,15000000.0
2005-02-11 22:05:00,5.77976,5.78029,5.77925,5.78024,14000000.0
2005-02-11 22:06:00,5.77969,5.77973,5.77871,5.779,15000000.0
2005-02-11 22:07:00,5.77846,5.77925,5.77828,5.77925,9000000.0
2005-02-11 22:08:00,5.77915,5.78014,5.77833,5.78014,18000000.0
2005-02-11 22:09:00,5.77899,5.77967,5.77899,5.77951,11000000.0
2005-02-11 22:10:00,5.77968,5.77995,5.77906,5.77989,7000000.0
2005-02-11 22:11:00,5.78021,5.78043,5.77944,5.78043,8000000.0
2005-02-11 22:12:00,5.77889,5.7796,5.77841,5.77939,16000000.0
2005-02-11 22:13:00,5.77913,5.77979,5.7786,5.77875,24000000.0
2005-02-11 22:14:00,5.7799,5.78028,5.77906,5.78028,9000000.0
2005-02-11 22:15:00,5.78048,5.78093,5.78022,5.78039,10000000.0
2005-02-11 22:16:00,5.77991,5.78022,5.77942,5.77966,13000000.0
2005-02-11 22:17:00,5.77997,5.78039,5.77997,5.78039,20000000.0
2005-02-11 22:18:00,5.78076,5.78076,5.77953,5.78046,11000000.0
2005-02-11 22:19:00,5.78053,5.78053,5.77854,5.77893,15000000.0
2005-02-11 22:20:00,5.77922,5.78027,5.77922,5.77944,16000000.0
2005-02-11 22:21:00,5.77886,5.77998,5.77886,5.7796,12000000.0
2005-02-11 22:22:00,5.77906,5.77926,5.7786,5.77921,14000000.0
2005-02-11 22:23:00,5.77982,5.78014,5.7798,5.78014,11000000.0
2005-02-11 22:24:00,5.77918,5.77985,5.77897,5.77944,16000000.0
2005-02-11 22:25:00,5.7797,5.77983,5.77876,5.77947,14000000.0
2005-02-11 22:26:00,5.78023,5.78023,5.77944,5.77944,10000000.0
2005-02-11 22:27:00,5.77969,5.77979,5.77862,5.77979,14000000.0
2005-02-11 22:28:00,5.7797,5.7797,5.77866,5.77937,12000000.0
2005-02-11 22:29:00,5.77934,5.77938,5.77834,5.77858,13000000.0
2005-02-11 22:30:00,5.77878,5.77949,5.77842,5.77949,8000000.0
2005-02-11 22:31:00,5.77986,5.78009,5.77948,5.78009,11000000.0
2005-02-11 22:32:00,5.78035,5.78039,5.77877,5.77996,20000000.0
2005-02-11 22:33:00,5.77888,5.77939,5.7786,5.77939,11000000.0
2005-02-11 22:34:00,5.77899,5.77962,5.77779,5.77779,10000000.0
2005-02-11 22:35:00,5.77796,5.77991,5.77796,5.7798,13000000.0
2005-02-11 22:36:00,5.7804,5.7804,5.77986,5.78031,9000000.0
2005-02-11 22:37:00,5.77865,5.77912,5.7782,5.77837,13000000.0
2005-02-11 22:38:00,5.77952,5.78027,5.77948,5.77988,9000000.0
2005-02-11 22:39:00,5.77996,5.78,5.77902,5.77912,12000000.0
2005-02-11 22:40:00,5.7798,5.78006,5.77884,5.77884,9000000.0
2005-02-11 22:41:00,5.77775,5.77897,5.77733,5.77792,14000000.0
2005-02-11 22:42:00,5.77898,5.77921,5.77844,5.77904,13000000.0
2005-02-11 22:43:00,5.77973,5.77973,5.77885,5.77896,12000000.0
2005-02-11 22:44:00,5.77898,5.77925,5.7778,5.77915,15000000.0
2005-02-11 22:45:00,5.77875,5.77963,5.77862,5.77963,13000000.0
2005-02-11 22:46:00,5.77874,5.77874,5.77736,5.77736,14000000.0
2005-02-11 22:47:00,5.77748,5.77806,5.77729,5.77806,15000000.0
2005-02-11 22:48:00,5.77795,5.7787,5.77759,5.7779,13000000.0
2005-02-11 22:49:00,5.77815,5.77839,5.77727,5.77807,13000000.0
2005-02-11 22:50:00,5.77786,5.77811,5.77661,5.77661,15000000.0
2005-02-11 22:51:00,5.77748,5.77826,5.77744,5.77814,14000000.0
2005-02-11 22:52:00,5.77804,5.77847,5.77736,5.77736,9000000.0
2005-02-11 22:53:00,5.77854,5.77947,5.77782,5.77837,15000000.0
2005-02-11 22:54:00,5.77886,5.77886,5.77768,5.77853,17000000.0
2005-02-11 22:55:00,5.77875,5.77946,5.77848,5.77856,16000000.0
2005-02-11 22:56:00,5.7785,5.77881,5.77796,5.7782,13000000.0
2005-02-11 22:57:00,5.77815,5.77917,5.77815,5.77849,8000000.0
2005-02-11 22:58:00,5.77813,5.77817,5.77728,5.77784,8000000.0
2005-02-11 22:59:00,5.7786,5.77869,5.77784,5.7782,19000000.0
2005-02-11 23:00:00,5.77793,5.77826,5.77729,5.77826,10000000.0
2005-02-11 23:01:00,5.77879,5.77895,5.77782,5.77782,7000000.0
2005-02-11 23:02:00,5.77862,5.77875,5.77775,5.77788,15000000.0
2005-02-11 23:03:00,5.77872,5.77929,5.77802,5.77929,17000000.0
2005-02-11 23:04:00,5.78007,5.78007,5.77876,5.77893,19000000.0
2005-02-11 23:05:00,5.77821,5.77826,5.77735,5.77826,9000000.0
2005-02-11 23:06:00,5.77827,5.77886,5.77822,5.77851,12000000.0
2005-02-11 23:07:00,5.77876,5.77944,5.77862,5.77862,14000000.0
2005-02-11 23:08:00,5.77863,5.77965,5.77831,5.77882,16000000.0
2005-02-11 23:09:00,5.77815,5.7789,5.7774,5.7789,9000000.0
2005-02-11 23:10:00,5.77941,5.77941,5.77812,5.77889,12000000.0
2005-02-11 23:11:00,5.77859,5.77893,5.7783,5.77884,14000000.0
2005-02-11 23:12:00,5.77984,5.77984,5.77853,5.77857,7000000.0
2005-02-11 23:13:00,5.77882,5.77935,5.77867,5.77876,14000000.0
2005-02-11 23:14:00,5.7787,5.77957,5.77843,5.77843,19000000.0
2005-02-11 23:15:00,5.77916,5.77916,5.77816,5.77817,13000000.0
2005-02-11 23:16:00,5.77824,5.77979,5.77824,5.7796,15000000.0
2005-02-11 23:17:00,5.77991,5.78055,5.77991,5.78055,11000000.0
2005-02-11 23:18:00,5.78022,5.78033,5.77936,5.77982,12000000.0
2005-02-11 23:19:00,5.77963,5.78058,5.77963,5.77972,14000000.0
2005-02-11 23:20:00,5.77944,5.77944,5.77815,5.77932,19000000.0
2005-02-11 23:21:00,5.77953,5.77979,5.7783,5.77876,7000000.0
2005-02-11 23:22:00,5.77896,5.77896,5.77778,5.77786,15000000.0
2005-02-11 23:23:00,5.77861,5.77893,5.77699,5.77797,11000000.0
2005-02-11 23:24:00,5.77839,5.77862,5.77719,5.77862,14000000.0
2005-02-11 23:25:00,5.77787,5.778,5.77701,5.77701,11000000.0
2005-02-11 23:26:00,5.77762,5.77911,5.77762,5.77911,14000000.0
2005-02-11 23:27:00,5.77802,5.77848,5.77795,5.77848,11000000.0
2005-02-11 23:28:00,5.77776,5.77852,5.77726,5.77836,12000000.0
2005-02-11 23:29:00,5.77733,5.77847,5.77733,5.77833,16000000.0
2005-02-11 23:30:00,5.77797,5.77872,5.77731,5.77797,20000000.0
2005-02-11 23:31:00,5.77824,5.77899,5.77805,5.77882,11000000.0
2005-02-11 23:32:00,5.77853,5.77853,5.77779,5.7778,16000000.0
2005-02-11 23:33:00,5.77792,5.77888,5.77792,5.77888,12000000.0
2005-02-11 23:34:00,5.77912,5.77912,5.77851,5.77875,13000000.0
2005-02-11 23:35:00,5.77742,5.77903,5.77732,5.77891,9000000.0
2005-02-11 23:36:00,5.77883,5.77907,5.77815,5.77907,9000000.0
2005-02-11 23:37:00,5.7784,5.77964,5.7784,5.77964,14000000.0
2005-02-11 23:38:00,5.77945,5.77954,5.77901,5.77921,13000000.0
2005-02-11 23:39:00,5.77935,5.77954,5.7783,5.77886,17000000.0
2005-02-11 23:40:00,5.77904,5.77985,5.77904,5.7797,12000000.0
2005-02-11 23:41:00,5.77934,5.77934,5.77814,5.77922,17000000.0
2005-02-11 23:42:00,5.77922,5.78006,5.77905,5.78006,22000000.0
2005-02-11 23:43:00,5.78012,5.78034,5.77937,5.77979,15000000.0
2005-02-11 23:44:00,5.77954,5.78017,5.77934,5.78017,14000000.0
2005-02-11 23:45:00,5.77912,5.77937,5.77872,5.77925,20000000.0
2005-02-11 23:46:00,5.77937,5.78018,5.77902,5.78018,14000000.0
2005-02-11 23:47:00,5.77879,5.77937,5.77879,5.77912,10000000.0
2005-02-11 23:48:00,5.77888,5.77954,5.77886,5.77886,18000000.0
2005-02-11 23:49:00,5.77957,5.77957,5.77893,5.77949,14000000.0
2005-02-11 23:50:00,5.77903,5.77907,5.77769,5.77858,13000000.0
2005-02-11 23:51:00,5.77876,5.77928,5.77868,5.77928,8000000.0
2005-02-11 23:52:00,5.77944,5.77949,5.77878,5.77878,16000000.0
2005-02-11 23:53:00,5.77918,5.77955,5.77836,5.77955,18000000.0
2005-02-11 23:54:00,5.7791,5.77949,5.77876,5.77886,12000000.0
2005-02-11 23:55:00,5.77919,5.77958,5.77845,5.7792,19000000.0
2005-02-11 23:56:00,5.77881,5.7792,5.77849,5.77849,14000000.0
2005-02-11 23:57:00,5.77919,5.77922,5.77844,5.77922,16000000.0
2005-02-11 23:58:00,5.77797,5.77894,5.77762,5.7784,13000000.0
2005-02-11 23:59:00,5.77856,5.77913,5.77818,5.77905,14000000.0
2005-02-14 02:00:00,5.76937,5.7697,5.76867,5.76893,16000000.0
2005-02-14 02:01:00,5.76851,5.76892,5.76769,5.76808,21000000.0
2005-02-14 02:02:00,5.76817,5.76857,5.76773,5.76776,10000000.0
2005-02-14 02:03:00,5.76774,5.76818,5.76754,5.76761,8000000.0
2005-02-14 02:04:00,5.76858,5.7691,5.76835,5.7691,14000000.0
2005-02-14 02:05:00,5.76898,5.76898,5.76777,5.76844,14000000.0
2005-02-14 02:06:00,5.76875,5.76893,5.7676,5.76893,15000000.0
2005-02-14 02:07:00,5.76897,5.76897,5.76772,5.76874,10000000.0
2005-02-14 02:08:00,5.76799,5.76931,5.76799,5.76891,16000000.0
2005-02-14 02:09:00,5.76961,5.76968,5.76885,5.76921,18000000.0
2005-02-14 02:10:00,5.76864,5.76966,5.76807,5.7691,16000000.0
2005-02-14 02:11:00,5.76857,5.76861,5.7673,5.7673,14000000.0
2005-02-14 02:12:00,5.76847,5.76909,5.76781,5.76781,10000000.0
2005-02-14 02:13:00,5.76899,5.76983,5.76875,5.76935,15000000.0
2005-02-14 02:14:00,5.76843,5.76843,5.76699,5.76699,19000000.0
2005-02-14 02:15:00,5.76757,5.76795,5.76666,5.76795,12000000.0
2005-02-14 02:16:00,5.77048,5.7709,5.76818,5.76818,18000000.0
2005-02-14 02:17:00,5.76933,5.76956,5.76815,5.76926,14000000.0
2005-02-14 02:18:00,5.7694,5.77047,5.76845,5.77047,12000000.0
2005-02-14 02:19:00,5.76942,5.7714,5.76926,5.77032,14000000.0
2005-02-14 02:20:00,5.77018,5.77088,5.76999,5.77088,13000000.0
2005-02-14 02:21:00,5.77086,5.77086,5.76892,5.76932,15000000.0
2005-02-14 02:22:00,5.76942,5.76955,5.76829,5.76891,13000000.0
2005-02-14 02:23:00,5.76911,5.76995,5.76869,5.76971,16000000.0
2005-02-14 02:24:00,5.76975,5.77023,5.76852,5.76952,17000000.0
2005-02-14 02:25:00,5.76978,5.77023,5.76879,5.77023,10000000.0
2005-02-14 02:26:00,5.77009,5.77027,5.76956,5.76957,13000000.0
2005-02-14 02:27:00,5.76933,5.76988,5.76887,5.76972,7000000.0
2005-02-14 02:28:00,5.76906,5.76997,5.76906,5.76971,9000000.0
2005-02-14 02:29:00,5.76948,5.77014,5.76948,5.77001,20000000.0
2005-02-14 02:30:00,5.77002,5.7701,5.76902,5.76907,11000000.0
2005-02-14 02:31:00,5.76906,5.76961,5.76893,5.76959,9000000.0
2005-02-14 02:32:00,5.7697,5.77033,5.76892,5.76892,13000000.0
2005-02-14 02:33:00,5.76934,5.77071,5.76934,5.77052,14000000.0
2005-02-14 02:34:00,5.77027,5.77027,5.76913,5.76942,17000000.0
2005-02-14 02:35:00,5.76996,5.77008,5.76826,5.76923,15000000.0
2005-02-14 02:36:00,5.76927,5.77003,5.76849,5.76966,14000000.0
2005-02-14 02:37:00,5.76906,5.7698,5.76846,5.76957,13000000.0
2005-02-14 02:38:00,5.76959,5.7705,5.76881,5.76881,14000000.0
2005-02-14 02:39:00,5.76873,5.77024,5.76873,5.76887,15000000.0
2005-02-14 02:40:00,5.76868,5.76873,5.76848,5.76873,12000000.0
2005-02-14 02:41:00,5.76902,5.77012,5.76883,5.76898,13000000.0
2005-02-14 02:42:00,5.76974,5.77228,5.76974,5.77228,16000000.0
2005-02-14 02:43:00,5.77183,5.77199,5.77086,5.77145,18000000.0
2005-02-14 02:44:00,5.77161,5.77176,5.77042,5.77042,10000000.0
2005-02-14 02:45:00,5.77149,5.77191,5.77071,5.77128,14000000.0
2005-02-14 02:46:00,5.7703,5.77093,5.76917,5.77084,18000000.0
2005-02-14 02:47:00,5.77071,5.77071,5.76841,5.76971,17000000.0
2005-02-14 02:48:00,5.77001,5.77001,5.76908,5.76956,7000000.0
2005-02-14 02:49:00,5.76866,5.77027,5.76866,5.76959,13000000.0
2005-02-14 02:50:00,5.76968,5.77036,5.76825,5.77036,14000000.0
2005-02-14 02:51:00,5.76926,5.77081,5.76926,5.77081,15000000.0
2005-02-14 02:52:00,5.77045,5.77094,5.76966,5.76966,15000000.0
2005-02-14 02:53:00,5.76948,5.77044,5.76948,5.77025,9000000.0
2005-02-14 02:54:00,5.7699,5.77065,5.76891,5.76972,13000000.0
2005-02-14 02:55:00,5.76951,5.76951,5.76866,5.7689,11000000.0
2005-02-14 02:56:00,5.76891,5.76929,5.76709,5.76806,18000000.0
2005-02-14 02:57:00,5.76873,5.7688,5.76746,5.76825,13000000.0
2005-02-14 02:58:00,5.76882,5.76883,5.76799,5.76877,9000000.0
2005-02-14 02:59:00,5.76747,5.76809,5.76602,5.76607,14000000.0
2005-02-14 03:00:00,5.76684,5.767,5.76605,5.76669,11000000.0
2005-02-14 03:01:00,5.7666,5.76704,5.76592,5.76633,11000000.0
2005-02-14 03:02:00,5.76718,5.76718,5.76618,5.7668,11000000.0
2005-02-14 03:03:00,5.76568,5.76602,5.76394,5.76478,23000000.0
2005-02-14 03:04:00,5.76291,5.76392,5.76284,5.76359,11000000.0
2005-02-14 03:05:00,5.76208,5.76328,5.7597,5.76037,17000000.0
2005-02-14 03:06:00,5.75928,5.75929,5.75523,5.75523,9000000.0
2005-02-14 03:07:00,5.75595,5.7569,5.75506,5.75546,15000000.0
2005-02-14 03:08:00,5.7561,5.7561,5.75431,5.75444,12000000.0
2005-02-14 03:09:00,5.75571,5.7564,5.7557,5.75632,15000000.0
2005-02-14 03:10:00,5.7551,5.7566,5.75504,5.7557,19000000.0
2005-02-14 03:11:00,5.75546,5.75555,5.75423,5.75515,15000000.0
2005-02-14 03:12:00,5.7551,5.75622,5.75466,5.75537,18000000.0
2005-02-14 03:13:00,5.7551,5.75566,5.75386,5.75499,18000000.0
2005-02-14 03:14:00,5.75558,5.75594,5.7543,5.75502,10000000.0
2005-02-14 03:15:00,5.75546,5.75574,5.75438,5.75438,7000000.0
2005-02-14 03:16:00,5.75521,5.75699,5.75488,5.75683,8000000.0
2005-02-14 03:17:00,5.75559,5.7563,5.75552,5.7563,10000000.0
2005-02-14 03:18:00,5.75628,5.75654,5.75566,5.75642,15000000.0
2005-02-14 03:19:00,5.75609,5.75676,5.7558,5.75676,10000000.0
2005-02-14 03:20:00,5.75584,5.75641,5.75552,5.75607,16000000.0
2005-02-14 03:21:00,5.75537,5.7556,5.75477,5.75529,11000000.0
2005-02-14 03:22:00,5.75504,5.75504,5.75325,5.75389,10000000.0
2005-02-14 03:23:00,5.75353,5.75395,5.75222,5.75348,12000000.0
2005-02-14 03:24:00,5.75342,5.75379,5.7525,5.75321,13000000.0
2005-02-14 03:25:00,5.75403,5.75464,5.75347,5.75416,11000000.0
2005-02-14 03:26:00,5.75387,5.75405,5.75224,5.75229,13000000.0
2005-02-14 03:27:00,5.75348,5.75449,5.7526,5.75309,14000000.0
2005-02-14 03:28:00,5.75326,5.75374,5.75289,5.75372,18000000.0
2005-02-14 03:29:00,5.75397,5.75412,5.75283,5.753,15000000.0
2005-02-14 03:30:00,5.75322,5.75322,5.75225,5.7528,10000000.0
2005-02-14 03:31:00,5.75267,5.75267,5.75022,5.75133,13000000.0
2005-02-14 03:32:00,5.75103,5.75153,5.74891,5.74891,16000000.0
2005-02-14 03:33:00,5.74801,5.74862,5.74633,5.7464,13000000.0
2005-02-14 03:34:00,5.74658,5.74756,5.74627,5.74688,16000000.0
2005-02-14 03:35:00,5.74771,5.74791,5.74664,5.74769,10000000.0
2005-02-14 03:36:00,5.7472,5.74768,5.74673,5.74688,11000000.0
2005-02-14 03:37:00,5.74665,5.74723,5.74603,5.74715,13000000.0
2005-02-14 03:38:00,5.74711,5.74811,5.74632,5.7469,13000000.0
2005-02-14 03:39:00,5.74497,5.74497,5.74076,5.74134,13000000.0
2005-02-14 03:40:00,5.74125,5.74173,5.74022,5.7408,12000000.0
2005-02-14 03:41:00,5.74152,5.74152,5.73908,5.73984,16000000.0
2005-02-14 03:42:00,5.74008,5.74131,5.73937,5.74091,21000000.0
2005-02-14 03:43:00,5.74207,5.74349,5.74172,5.74229,18000000.0
2005-02-14 03:44:00,5.74324,5.74381,5.74262,5.74331,15000000.0
2005-02-14 03:45:00,5.74244,5.7433,5.7422,5.7433,9000000.0
2005-02-14 03:46:00,5.74404,5.74408,5.74273,5.74361,8000000.0
2005-02-14 03:47:00,5.74435,5.74448,5.74353,5.74358,11000000.0
2005-02-14 03:48:00,5.74441,5.7452,5.74368,5.74368,9000000.0
2005-02-14 03:49:00,5.74414,5.74502,5.74376,5.74412,16000000.0
2005-02-14 03:50:00,5.74438,5.74477,5.74357,5.74476,19000000.0
2005-02-14 03:51:00,5.74479,5.74512,5.7437,5.74406,9000000.0
2005-02-14 03:52:00,5.74407,5.74407,5.74218,5.74254,19000000.0
2005-02-14 03:53:00,5.74267,5.74318,5.74229,5.74259,10000000.0
2005-02-14 03:54:00,5.74254,5.74337,5.74243,5.74325,17000000.0
2005-02-14 03:55:00,5.74326,5.74326,5.74213,5.74258,16000000.0
2005-02-14 03:56:00,5.74317,5.74345,5.74247,5.74255,7000000.0
2005-02-14 03:57:00,5.7434,5.74345,5.74189,5.74189,11000000.0
2005-02-14 03:58:00,5.74098,5.74241,5.74073,5.74194,12000000.0
2005-02-14 03:59:00,5.74202,5.74291,5.74161,5.74282,17000000.0
2005-02-14 04:00:00,5.74215,5.74389,5.74215,5.7436,12000000.0
2005-02-14 04:01:00,5.74425,5.74483,5.74372,5.74479,16000000.0
2005-02-14 04:02:00,5.74493,5.74538,5.74476,5.7452,14000000.0
2005-02-14 04:03:00,5.74538,5.74597,5.74466,5.74597,12000000.0
2005-02-14 04:04:00,5.74557,5.74582,5.74437,5.7451,16000000.0
2005-02-14 04:05:00,5.74531,5.74653,5.74531,5.74604,13000000.0
2005-02-14 04:06:00,5.74567,5.74612,5.74536,5.74581,16000000.0
2005-02-14 04:07:00,5.74621,5.74651,5.745,5.745,13000000.0
2005-02-14 04:08:00,5.74593,5.74593,5.74487,5.74517,14000000.0
2005-02-14 04:09:00,5.74473,5.7461,5.74473,5.7461,10000000.0
2005-02-14 04:10:00,5.74613,5.74661,5.74561,5.74626,12000000.0
2005-02-14 04:11:00,5.74538,5.74627,5.74538,5.74616,14000000.0
2005-02-14 04:12:00,5.74555,5.74619,5.74492,5.74597,19000000.0
2005-02-14 04:13:00,5.7449,5.74562,5.74459,5.74555,20000000.0
2005-02-14 04:14:00,5.74534,5.74547,5.74439,5.74547,12000000.0
2005-02-14 04:15:00,5.74481,5.74617,5.7448,5.74617,8000000.0
2005-02-14 04:16:00,5.7465,5.74665,5.7454,5.7454,13000000.0
2005-02-14 04:17:00,5.74539,5.74603,5.74531,5.74585,15000000.0
2005-02-14 04:18:00,5.7449,5.74645,5.7449,5.74633,9000000.0
2005-02-14 04:19:00,5.74631,5.74675,5.74534,5.74675,12000000.0
2005-02-14 04:20:00,5.74652,5.74689,5.74621,5.74662,9000000.0
2005-02-14 04:21:00,5.7466,5.74692,5.74602,5.74667,17000000.0
2005-02-14 04:22:00,5.74672,5.74676,5.74554,5.74569,14000000.0
2005-02-14 04:23:00,5.74612,5.74639,5.74567,5.74567,10000000.0
2005-02-14 04:24:00,5.74568,5.74712,5.74568,5.74712,12000000.0
2005-02-14 04:25:00,5.74735,5.74744,5.74616,5.74712,10000000.0
2005-02-14 04:26:00,5.74667,5.74686,5.74563,5.74575,7000000.0
2005-02-14 04:27:00,5.74578,5.7472,5.74578,5.7472,15000000.0
2005-02-14 04:28:00,5.74687,5.74687,5.74589,5.7468,7000000.0
2005-02-14 04:29:00,5.74628,5.74664,5.74568,5.74631,14000000.0
2005-02-14 04:30:00,5.74618,5.74635,5.74564,5.74618,11000000.0
2005-02-14 04:31:00,5.74552,5.7467,5.74529,5.74529,15000000.0
2005-02-14 04:32:00,5.74662,5.74662,5.74537,5.74554,17000000.0
2005-02-14 04:33:00,5.74584,5.7467,5.74547,5.74633,14000000.0
2005-02-14 04:34:00,5.7468,5.7468,5.74624,5.74679,9000000.0
2005-02-14 04:35:00,5.74604,5.74699,5.74572,5.74595,12000000.0
2005-02-14 04:36:00,5.74597,5.74656,5.74597,5.74641,12000000.0
2005-02-14 04:37:00,5.74656,5.74681,5.74558,5.74635,12000000.0
2005-02-14 04:38:00,5.74674,5.74674,5.74632,5.74632,11000000.0
2005-02-14 04:39:00,5.74697,5.74697,5.74598,5.74665,17000000.0
2005-02-14 04:40:00,5.74673,5.74694,5.74671,5.74675,9000000.0
2005-02-14 04:41:00,5.74635,5.74635,5.74573,5.7463,10000000.0
2005-02-14 04:42:00,5.74657,5.74671,5.74622,5.74671,8000000.0
2005-02-14 04:43:00,5.74532,5.74632,5.74532,5.74572,18000000.0
2005-02-14 04:44:00,5.74566,5.74634,5.74559,5.74634,9000000.0
2005-02-14 04:45:00,5.74649,5.74649,5.74546,5.7457,9000000.0
2005-02-14 04:46:00,5.74598,5.74673,5.74598,5.74649,16000000.0
2005-02-14 04:47:00,5.74616,5.74616,5.74506,5.74526,12000000.0
2005-02-14 04:48:00,5.74626,5.74637,5.74513,5.74587,10000000.0
2005-02-14 04:49:00,5.74552,5.74615,5.74494,5.74541,16000000.0
2005-02-14 04:50:00,5.74567,5.74567,5.74433,5.7445,16000000.0
2005-02-14 04:51:00,5.74576,5.74589,5.7446,5.74533,20000000.0
2005-02-14 04:52:00,5.74591,5.74591,5.74486,5.74586,13000000.0
2005-02-14 04:53:00,5.74555,5.74642,5.74549,5.74632,11000000.0
2005-02-14 04:54:00,5.74672,5.74672,5.74587,5.74615,11000000.0
2005-02-14 04:55:00,5.74471,5.74622,5.74471,5.74557,12000000.0
2005-02-14 04:56:00,5.74643,5.74644,5.74546,5.74639,16000000.0
2005-02-14 04:57:00,5.74583,5.74583,5.74479,5.74548,7000000.0
2005-02-14 04:58:00,5.74501,5.74567,5.74486,5.74491,13000000.0
2005-02-14 04:59:00,5.74465,5.74481,5.74447,5.74471,17000000.0
2005-02-14 05:00:00,5.74502,5.74538,5.7447,5.74509,10000000.0
2005-02-14 05:01:00,5.74564,5.7457,5.74463,5.74523,13000000.0
2005-02-14 05:02:00,5.74429,5.74531,5.74429,5.74531,18000000.0
2005-02-14 05:03:00,5.74477,5.74516,5.74464,5.74491,9000000.0
2005-02-14 05:04:00,5.74509,5.7452,5.7444,5.7451,12000000.0
2005-02-14 05:05:00,5.74526,5.74526,5.74456,5.74506,10000000.0
2005-02-14 05:06:00,5.74423,5.74533,5.74423,5.74478,20000000.0
2005-02-14 05:07:00,5.74505,5.74508,5.74446,5.74465,10000000.0
2005-02-14 05:08:00,5.74512,5.74533,5.74445,5.74447,17000000.0
2005-02-14 05:09:00,5.74508,5.74545,5.74474,5.74524,15000000.0
2005-02-14 05:10:00,5.74536,5.74546,5.74512,5.74512,10000000.0
2005-02-14 05:11:00,5.74526,5.74557,5.7441,5.7441,16000000.0
2005-02-14 05:12:00,5.74544,5.7455,5.74458,5.74463,7000000.0
2005-02-14 05:13:00,5.74489,5.74512,5.74401,5.74443,12000000.0
2005-02-14 05:14:00,5.74346,5.74461,5.74338,5.74366,14000000.0
2005-02-14 05:15:00,5.74424,5.74458,5.74359,5.74432,16000000.0
2005-02-14 05:16:00,5.7444,5.74507,5.74409,5.74448,15000000.0
2005-02-14 05:17:00,5.74508,5.74508,5.74436,5.74497,10000000.0
2005-02-14 05:18:00,5.7453,5.74554,5.74526,5.74533,13000000.0
2005-02-14 05:19:00,5.74486,5.74564,5.74441,5.74518,13000000.0
2005-02-14 05:20:00,5.74435,5.74536,5.74435,5.74511,20000000.0
2005-02-14 05:21:00,5.74465,5.74486,5.74433,5.74466,9000000.0
2005-02-14 05:22:00,5.74484,5.74484,5.74404,5.7447,17000000.0
2005-02-14 05:23:00,5.74467,5.74556,5.74407,5.74556,14000000.0
2005-02-14 05:24:00,5.74512,5.74512,5.74444,5.74466,19000000.0
2005-02-14 05:25:00,5.74467,5.74528,5.74467,5.74528,13000000.0
2005-02-14 05:26:00,5.74585,5.74619,5.74514,5.74541,13000000.0
2005-02-14 05:27:00,5.74575,5.74575,5.74471,5.74559,13000000.0
2005-02-14 05:28:00,5.74513,5.74514,5.74424,5.74514,10000000.0
2005-02-14 05:29:00,5.74457,5.74549,5.74457,5.74462,17000000.0
2005-02-14 05:30:00,5.74551,5.74582,5.74481,5.74555,21000000.0
2005-02-14 05:31:00,5.74606,5.74626,5.74491,5.74601,13000000.0
2005-02-14 05:32:00,5.74586,5.7464,5.74557,5.74572,16000000.0
2005-02-14 05:33:00,5.74542,5.74662,5.74542,5.74662,13000000.0
2005-02-14 05:34:00,5.74682,5.74687,5.74612,5.74668,13000000.0
2005-02-14 05:35:00,5.74629,5.74726,5.74605,5.74726,14000000.0
2005-02-14 05:36:00,5.74671,5.74727,5.74618,5.74668,18000000.0
2005-02-14 05:37:00,5.74673,5.74721,5.746,5.74716,12000000.0
2005-02-14 05:38:00,5.74674,5.74703,5.74621,5.74675,13000000.0
2005-02-14 05:39:00,5.74644,5.74712,5.74602,5.74706,21000000.0
2005-02-14 05:40:00,5.74693,5.7471,5.74597,5.7471,14000000.0
2005-02-14 05:41:00,5.74674,5.74713,5.74592,5.74688,13000000.0
2005-02-14 05:42:00,5.74651,5.74651,5.74549,5.74616,8000000.0
2005-02-14 05:43:00,5.74635,5.74669,5.74544,5.74637,13000000.0
2005-02-14 05:44:00,5.74519,5.74653,5.74519,5.7461,13000000.0
2005-02-14 05:45:00,5.74671,5.74671,5.74553,5.74648,24000000.0
2005-02-14 05:46:00,5.7464,5.7464,5.74562,5.74564,14000000.0
2005-02-14 05:47:00,5.74589,5.74713,5.74589,5.74689,11000000.0
2005-02-14 05:48:00,5.7459,5.74707,5.74581,5.7469,18000000.0
2005-02-14 05:49:00,5.74657,5.74681,5.74613,5.74647,10000000.0
2005-02-14 05:50:00,5.74566,5.74638,5.74539,5.74588,10000000.0
2005-02-14 05:51:00,5.74567,5.74572,5.74481,5.74547,11000000.0
2005-02-14 05:52:00,5.7448,5.7448,5.74365,5.74411,19000000.0
2005-02-14 05:53:00,5.74438,5.74532,5.74394,5.74532,15000000.0
2005-02-14 05:54:00,5.74489,5.74602,5.74489,5.74584,7000000.0
2005-02-14 05:55:00,5.74516,5.74611,5.74472,5.74546,12000000.0
2005-02-14 05:56:00,5.74532,5.74616,5.74532,5.74608,16000000.0
2005-02-14 05:57:00,5.74563,5.74579,5.74507,5.74579,11000000.0
2005-02-14 05:58:00,5.74573,5.74614,5.74496,5.74566,22000000.0
2005-02-14 05:59:00,5.74566,5.74604,5.74519,5.74519,9000000.0
2005-02-14 06:00:00,5.74606,5.74606,5.74509,5.74553,17000000.0
2005-02-14 06:01:00,5.74584,5.74653,5.74478,5.7462,18000000.0
2005-02-14 06:02:00,5.74683,5.74683,5.74546,5.74674,18000000.0
2005-02-14 06:03:00,5.74666,5.74667,5.74513,5.74623,16000000.0
2005-02-14 06:04:00,5.74649,5.74649,5.74516,5.74568,8000000.0
2005-02-14 06:05:00,5.74539,5.74553,5.74479,5.74553,10000000.0
2005-02-14 06:06:00,5.74463,5.74576,5.74453,5.74538,27000000.0
2005-02-14 06:07:00,5.74528,5.74577,5.74447,5.74577,17000000.0
2005-02-14 06:08:00,5.74588,5.74603,5.74577,5.74577,14000000.0
2005-02-14 06:09:00,5.7457,5.74593,5.74552,5.74562,13000000.0
2005-02-14 06:10:00,5.74527,5.74567,5.74527,5.74567,14000000.0
2005-02-14 06:11:00,5.74564,5.74571,5.74543,5.74543,16000000.0
2005-02-14 06:12:00,5.74569,5.74581,5.74559,5.74576,17000000.0
2005-02-14 06:13:00,5.74558,5.74569,5.7448,5.74569,14000000.0
2005-02-14 06:14:00,5.74612,5.74629,5.74574,5.74586,12000000.0
2005-02-14 06:15:00,5.74544,5.74606,5.74503,5.7452,13000000.0
2005-02-14 06:16:00,5.74527,5.74666,5.74527,5.74656,14000000.0
2005-02-14 06:17:00,5.74602,5.74647,5.74555,5.74638,11000000.0
2005-02-14 06:18:00,5.74606,5.74655,5.74589,5.74642,12000000.0
2005-02-14 06:19:00,5.74683,5.74704,5.74628,5.74704,19000000.0
2005-02-14 06:20:00,5.74659,5.7468,5.74611,5.74639,11000000.0
2005-02-14 06:21:00,5.74664,5.74691,5.74614,5.74614,9000000.0
2005-02-14 06:22:00,5.74802,5.74946,5.74621,5.74859,22000000.0
2005-02-14 06:23:00,5.74809,5.74894,5.74763,5.74778,18000000.0
2005-02-14 06:24:00,5.74777,5.74875,5.74772,5.74867,8000000.0
2005-02-14 06:25:00,5.74941,5.74958,5.74836,5.74853,9000000.0
2005-02-14 06:26:00,5.74918,5.74939,5.74859,5.74919,13000000.0
2005-02-14 06:27:00,5.74857,5.74977,5.74857,5.74956,15000000.0
2005-02-14 06:28:00,5.7497,5.74996,5.74857,5.74873,18000000.0
2005-02-14 06:29:00,5.74847,5.74967,5.74847,5.74957,16000000.0
2005-02-14 06:30:00,5.75004,5.75032,5.74939,5.75032,10000000.0
2005-02-14 06:31:00,5.75037,5.75075,5.74987,5.75052,13000000.0
2005-02-14 06:32:00,5.75069,5.75101,5.75001,5.75101,10000000.0
2005-02-14 06:33:00,5.75072,5.75072,5.74924,5.74982,10000000.0
2005-02-14 06:34:00,5.75007,5.75039,5.74933,5.75006,15000000.0
2005-02-14 06:35:00,5.7498,5.7498,5.7483,5.74865,13000000.0
2005-02-14 06:36:00,5.74846,5.74903,5.74846,5.7488,23000000.0
2005-02-14 06:37:00,5.7489,5.74939,5.74823,5.74939,11000000.0
2005-02-14 06:38:00,5.74988,5.74988,5.74867,5.74867,17000000.0
2005-02-14 06:39:00,5.74851,5.74937,5.74851,5.74903,8000000.0
2005-02-14 06:40:00,5.7492,5.74934,5.74909,5.7491,15000000.0
2005-02-14 06:41:00,5.74885,5.74922,5.74826,5.74907,15000000.0
2005-02-14 06:42:00,5.74876,5.74926,5.74806,5.74886,16000000.0
2005-02-14 06:43:00,5.74911,5.74918,5.74828,5.74853,12000000.0
2005-02-14 06:44:00,5.7489,5.74897,5.74801,5.74851,13000000.0
2005-02-14 06:45:00,5.74859,5.74859,5.74774,5.748,14000000.0
2005-02-14 06:46:00,5.74806,5.74813,5.74721,5.74786,12000000.0
2005-02-14 06:47:00,5.7472,5.74834,5.7472,5.74834,11000000.0
2005-02-14 06:48:00,5.74768,5.74859,5.74768,5.74859,15000000.0
2005-02-14 06:49:00,5.74777,5.74837,5.74761,5.74787,17000000.0
2005-02-14 06:50:00,5.74744,5.74814,5.74737,5.74793,13000000.0
2005-02-14 06:51:00,5.74812,5.74814,5.74773,5.74808,8000000.0
2005-02-14 06:52:00,5.74817,5.74817,5.74715,5.74788,14000000.0
2005-02-14 06:53:00,5.74811,5.74843,5.74729,5.74825,13000000.0
2005-02-14 06:54:00,5.74838,5.74838,5.74704,5.74816,8000000.0
2005-02-14 06:55:00,5.74769,5.74823,5.74701,5.74823,10000000.0
2005-02-14 06:56:00,5.74755,5.74814,5.74739,5.74751,11000000.0
2005-02-14 06:57:00,5.74748,5.74881,5.74748,5.7476,17000000.0
2005-02-14 06:58:00,5.74842,5.74842,5.74766,5.74836,12000000.0
2005-02-14 06:59:00,5.74832,5.74838,5.74783,5.74783,14000000.0
2005-02-14 07:00:00,5.74847,5.74853,5.74795,5.74852,11000000.0
2005-02-14 07:01:00,5.74828,5.74846,5.74761,5.7482,10000000.0
2005-02-14 07:02:00,5.74729,5.74788,5.74697,5.74697,14000000.0
2005-02-14 07:03:00,5.74829,5.74832,5.74756,5.74813,7000000.0
2005-02-14 07:04:00,5.74861,5.74874,5.74762,5.74827,16000000.0
2005-02-14 07:05:00,5.74814,5.74892,5.74788,5.74892,15000000.0
2005-02-14 07:06:00,5.74788,5.74832,5.7473,5.74808,16000000.0
2005-02-14 07:07:00,5.74791,5.74791,5.74685,5.74685,12000000.0
2005-02-14 07:08:00,5.74691,5.74829,5.74691,5.74808,8000000.0
2005-02-14 07:09:00,5.74838,5.74838,5.74708,5.74771,8000000.0
2005-02-14 07:10:00,5.74812,5.74822,5.7468,5.74742,16000000.0
2005-02-14 07:11:00,5.74747,5.74804,5.74701,5.74747,17000000.0
2005-02-14 07:12:00,5.74693,5.74744,5.74649,5.74707,20000000.0
2005-02-14 07:13:00,5.74759,5.74759,5.74568,5.74568,18000000.0
2005-02-14 07:14:00,5.74607,5.74607,5.7451,5.74586,11000000.0
2005-02-14 07:15:00,5.74623,5.74636,5.74484,5.74575,18000000.0
2005-02-14 07:16:00,5.74476,5.74592,5.74465,5.74588,18000000.0
2005-02-14 07:17:00,5.74511,5.74571,5.74482,5.74522,12000000.0
2005-02-14 07:18:00,5.74538,5.74554,5.74469,5.74554,18000000.0
2005-02-14 07:19:00,5.74568,5.74585,5.74481,5.74569,14000000.0
2005-02-14 07:20:00,5.74483,5.74483,5.74457,5.74476,18000000.0
2005-02-14 07:21:00,5.74531,5.74531,5.74467,5.74513,13000000.0
2005-02-14 07:22:00,5.74529,5.74627,5.74508,5.74599,14000000.0
2005-02-14 07:23:00,5.7465,5.74701,5.74575,5.74688,15000000.0
2005-02-14 07:24:00,5.74708,5.74711,5.74631,5.74696,16000000.0
2005-02-14 07:25:00,5.74725,5.74734,5.74617,5.7464,15000000.0
2005-02-14 07:26:00,5.74723,5.74723,5.7462,5.74688,13000000.0
2005-02-14 07:27:00,5.74706,5.74741,5.74691,5.74719,12000000.0
2005-02-14 07:28:00,5.74699,5.74752,5.74661,5.74721,22000000.0
2005-02-14 07:29:00,5.748,5.74834,5.74671,5.74735,16000000.0
2005-02-14 07:30:00,5.74781,5.74818,5.74704,5.7474,14000000.0
2005-02-14 07:31:00,5.74762,5.74791,5.74715,5.74715,13000000.0
2005-02-14 07:32:00,5.74819,5.74819,5.74778,5.74796,9000000.0
2005-02-14 07:33:00,5.74732,5.74782,5.74725,5.74741,7000000.0
2005-02-14 07:34:00,5.74778,5.74802,5.74709,5.74709,18000000.0
2005-02-14 07:35:00,5.74806,5.74806,5.74724,5.74738,9000000.0
2005-02-14 07:36:00,5.74714,5.74774,5.7468,5.7477,13000000.0
2005-02-14 07:37:00,5.7475,5.74769,5.74677,5.74699,11000000.0
2005-02-14 07:38:00,5.74676,5.7472,5.74659,5.7472,11000000.0
2005-02-14 07:39:00,5.74753,5.74761,5.74664,5.74761,19000000.0
2005-02-14 07:40:00,5.74752,5.74752,5.74652,5.74652,11000000.0
2005-02-14 07:41:00,5.74617,5.74691,5.74604,5.74663,7000000.0
2005-02-14 07:42:00,5.74639,5.74682,5.74571,5.74642,13000000.0
2005-02-14 07:43:00,5.74565,5.74641,5.74565,5.74634,14000000.0
2005-02-14 07:44:00,5.74623,5.74625,5.74525,5.74613,10000000.0
2005-02-14 07:45:00,5.74629,5.74652,5.74586,5.74641,8000000.0
2005-02-14 07:46:00,5.74541,5.74601,5.74498,5.74498,13000000.0
2005-02-14 07:47:00,5.74491,5.74562,5.7446,5.74544,15000000.0
2005-02-14 07:48:00,5.74567,5.74567,5.74458,5.74458,13000000.0
2005-02-14 07:49:00,5.74475,5.74573,5.74475,5.74497,10000000.0
2005-02-14 07:50:00,5.74524,5.74628,5.74524,5.74594,17000000.0
2005-02-14 07:51:00,5.74543,5.74624,5.74543,5.74598,16000000.0
2005-02-14 07:52:00,5.74604,5.74604,5.74487,5.74584,13000000.0
2005-02-14 07:53:00,5.74582,5.74582,5.74507,5.74515,10000000.0
2005-02-14 07:54:00,5.74487,5.74594,5.74487,5.74537,11000000.0
2005-02-14 07:55:00,5.74624,5.74728,5.74558,5.74646,12000000.0
2005-02-14 07:56:00,5.74728,5.7477,5.74643,5.74723,13000000.0
2005-02-14 07:57:00,5.74719,5.74742,5.74646,5.74664,8000000.0
2005-02-14 07:58:00,5.74687,5.74796,5.74687,5.74731,14000000.0
2005-02-14 07:59:00,5.74707,5.7476,5.74655,5.74745,15000000.0
2005-02-14 08:00:00,5.74686,5.74768,5.74671,5.74768,10000000.0
2005-02-14 08:01:00,5.74732,5.74739,5.74669,5.7472,13000000.0
2005-02-14 08:02:00,5.7461,5.74748,5.7461,5.74748,14000000.0
2005-02-14 08:03:00,5.74711,5.74773,5.74663,5.74743,12000000.0
2005-02-14 08:04:00,5.74753,5.74827,5.7471,5.74769,16000000.0
2005-02-14 08:05:00,5.74759,5.74799,5.74679,5.74679,14000000.0
2005-02-14 08:06:00,5.74711,5.74769,5.74624,5.7474,19000000.0
2005-02-14 08:07:00,5.7466,5.74714,5.74605,5.74714,19000000.0
2005-02-14 08:08:00,5.74758,5.74758,5.74653,5.74653,11000000.0
2005-02-14 08:09:00,5.74599,5.74701,5.74577,5.74665,10000000.0
2005-02-14 08:10:00,5.74644,5.74715,5.74606,5.74672,16000000.0
2005-02-14 08:11:00,5.74648,5.74684,5.74607,5.74637,9000000.0
2005-02-14 08:12:00,5.74658,5.74675,5.74598,5.74598,10000000.0
2005-02-14 08:13:00,5.74632,5.74643,5.74543,5.74622,11000000.0
2005-02-14 08:14:00,5.74624,5.74661,5.7456,5.7457,12000000.0
2005-02-14 08:15:00,5.74625,5.74694,5.7459,5.74616,15000000.0
2005-02-14 08:16:00,5.74659,5.74748,5.74659,5.74739,14000000.0
2005-02-14 08:17:00,5.74707,5.74724,5.7461,5.74636,10000000.0
2005-02-14 08:18:00,5.74639,5.74682,5.7457,5.74586,9000000.0
2005-02-14 08:19:00,5.74636,5.74759,5.74622,5.74638,11000000.0
2005-02-14 08:20:00,5.74688,5.74748,5.74657,5.74657,11000000.0
2005-02-14 08:21:00,5.74726,5.74744,5.74665,5.74703,20000000.0
2005-02-14 08:22:00,5.74693,5.74756,5.74689,5.7471,8000000.0
2005-02-14 08:23:00,5.74694,5.74767,5.7468,5.74753,12000000.0
2005-02-14 08:24:00,5.74756,5.74829,5.747,5.74747,13000000.0
2005-02-14 08:25:00,5.74776,5.74854,5.7476,5.74847,12000000.0
2005-02-14 08:26:00,5.74813,5.74931,5.74813,5.74918,13000000.0
2005-02-14 08:27:00,5.74913,5.74934,5.74828,5.74828,11000000.0
2005-02-14 08:28:00,5.74832,5.74903,5.74824,5.74903,8000000.0
2005-02-14 08:29:00,5.74905,5.74917,5.74833,5.74893,12000000.0
2005-02-14 08:30:00,5.74848,5.74848,5.748,5.74832,11000000.0
2005-02-14 08:31:00,5.74861,5.74861,5.74769,5.74831,10000000.0
2005-02-14 08:32:00,5.74844,5.74855,5.74714,5.74855,13000000.0
2005-02-14 08:33:00,5.74911,5.74911,5.74771,5.748,11000000.0
2005-02-14 08:34:00,5.74783,5.74831,5.74716,5.74772,17000000.0
2005-02-14 08:35:00,5.74808,5.74832,5.74748,5.74787,11000000.0
2005-02-14 08:36:00,5.74744,5.74781,5.74711,5.74742,10000000.0
2005-02-14 08:37:00,5.74716,5.74757,5.74646,5.74646,9000000.0
2005-02-14 08:38:00,5.74785,5.74785,5.74612,5.74655,18000000.0
2005-02-14 08:39:00,5.7458,5.74629,5.7458,5.74617,8000000.0
2005-02-14 08:40:00,5.74584,5.74667,5.74584,5.74641,7000000.0
2005-02-14 08:41:00,5.74667,5.74729,5.74653,5.7469,16000000.0
2005-02-14 08:42:00,5.74658,5.74693,5.74616,5.74679,14000000.0
2005-02-14 08:43:00,5.74724,5.74724,5.74635,5.74669,12000000.0
2005-02-14 08:44:00,5.74707,5.74707,5.74654,5.74654,9000000.0
2005-02-14 08:45:00,5.74643,5.74768,5.74635,5.74768,18000000.0
2005-02-14 08:46:00,5.74733,5.74733,5.7463,5.7463,14000000.0
2005-02-14 08:47:00,5.74649,5.74749,5.74605,5.74707,18000000.0
2005-02-14 08:48:00,5.74631,5.74742,5.74625,5.74704,12000000.0
2005-02-14 08:49:00,5.74684,5.7479,5.7462,5.7479,14000000.0
2005-02-14 08:50:00,5.74758,5.74758,5.74674,5.74674,16000000.0
2005-02-14 08:51:00,5.7464,5.74725,5.74636,5.74697,21000000.0
2005-02-14 08:52:00,5.74572,5.74676,5.74537,5.7465,20000000.0
2005-02-14 08:53:00,5.74677,5.74706,5.74638,5.74671,7000000.0
2005-02-14 08:54:00,5.74662,5.74697,5.74577,5.74637,17000000.0
2005-02-14 08:55:00,5.74616,5.747,5.74588,5.74672,12000000.0
2005-02-14 08:56:00,5.7472,5.74752,5.7462,5.74752,17000000.0
2005-02-14 08:57:00,5.74604,5.74704,5.74577,5.74616,16000000.0
2005-02-14 08:58:00,5.74669,5.74769,5.74669,5.74702,12000000.0
2005-02-14 08:59:00,5.7467,5.74765,5.7467,5.74712,13000000.0
2005-02-14 09:00:00,5.74636,5.74701,5.7457,5.74622,17000000.0
2005-02-14 09:01:00,5.74704,5.74719,5.74636,5.74702,13000000.0
2005-02-14 09:02:00,5.74762,5.7479,5.74716,5.74779,8000000.0
2005-02-14 09:03:00,5.74824,5.74846,5.74739,5.74823,16000000.0
2005-02-14 09:04:00,5.74818,5.74937,5.74798,5.74937,8000000.0
2005-02-14 09:05:00,5.74952,5.74975,5.74887,5.74967,11000000.0
2005-02-14 09:06:00,5.74956,5.74968,5.74846,5.7489,10000000.0
2005-02-14 09:07:00,5.74793,5.74882,5.74787,5.74882,10000000.0
2005-02-14 09:08:00,5.74865,5.7498,5.74852,5.7488,19000000.0
2005-02-14 09:09:00,5.74926,5.75041,5.74896,5.74917,16000000.0
2005-02-14 09:10:00,5.74908,5.74908,5.74847,5.74881,8000000.0
2005-02-14 09:11:00,5.74799,5.74929,5.7479,5.74791,11000000.0
2005-02-14 09:12:00,5.74825,5.74893,5.74793,5.74865,16000000.0
2005-02-14 09:13:00,5.74769,5.74886,5.74769,5.74833,15000000.0
2005-02-14 09:14:00,5.74796,5.74866,5.74719,5.74806,17000000.0
2005-02-14 09:15:00,5.74869,5.74869,5.74726,5.74726,12000000.0
2005-02-14 09:16:00,5.74766,5.74766,5.74569,5.74672,14000000.0
2005-02-14 09:17:00,5.74662,5.74714,5.7456,5.74677,14000000.0
2005-02-14 09:18:00,5.74725,5.74734,5.74585,5.74724,18000000.0
2005-02-14 09:19:00,5.74733,5.74768,5.7466,5.74712,14000000.0
2005-02-14 09:20:00,5.74758,5.74764,5.74608,5.74706,18000000.0
2005-02-14 09:21:00,5.74654,5.7471,5.74518,5.7468,17000000.0
2005-02-14 09:22:00,5.74739,5.74787,5.74635,5.74743,13000000.0
2005-02-14 09:23:00,5.74661,5.74816,5.74644,5.74673,12000000.0
2005-02-14 09:24:00,5.74786,5.74898,5.74702,5.74891,14000000.0
2005-02-14 09:25:00,5.7492,5.74951,5.74823,5.74951,9000000.0
2005-02-14 09:26:00,5.74896,5.74923,5.74766,5.74885,13000000.0
2005-02-14 09:27:00,5.74925,5.74998,5.74881,5.74977,13000000.0
2005-02-14 09:28:00,5.75018,5.75149,5.74922,5.75102,19000000.0
2005-02-14 09:29:00,5.75097,5.75207,5.7507,5.75136,14000000.0
2005-02-14 09:30:00,5.7505,5.7505,5.74919,5.75043,15000000.0
2005-02-14 09:31:00,5.75028,5.75104,5.74988,5.75104,11000000.0
2005-02-14 09:32:00,5.75151,5.75151,5.74927,5.74987,16000000.0
2005-02-14 09:33:00,5.74937,5.7498,5.74894,5.74911,9000000.0
2005-02-14 09:34:00,5.74934,5.7499,5.7488,5.74904,18000000.0
2005-02-14 09:35:00,5.74998,5.74998,5.7483,5.74925,14000000.0
2005-02-14 09:36:00,5.74961,5.75018,5.74837,5.74921,16000000.0
2005-02-14 09:37:00,5.74921,5.74921,5.74786,5.74831,20000000.0
2005-02-14 09:38:00,5.7484,5.75044,5.74794,5.75044,19000000.0
2005-02-14 09:39:00,5.75048,5.75048,5.74859,5.74953,16000000.0
2005-02-14 09:40:00,5.74849,5.74903,5.74769,5.74865,12000000.0
2005-02-14 09:41:00,5.74924,5.74982,5.7488,5.74918,18000000.0
2005-02-14 09:42:00,5.74813,5.74898,5.74813,5.74898,16000000.0
2005-02-14 09:43:00,5.74921,5.75007,5.7468,5.7468,15000000.0
2005-02-14 09:44:00,5.74857,5.74886,5.74747,5.74886,13000000.0
2005-02-14 09:45:00,5.7477,5.74853,5.74704,5.74704,13000000.0
2005-02-14 09:46:00,5.74844,5.74886,5.74726,5.74845,17000000.0
2005-02-14 09:47:00,5.74882,5.7493,5.74794,5.7491,13000000.0
2005-02-14 09:48:00,5.74874,5.75036,5.74864,5.74993,16000000.0
2005-02-14 09:49:00,5.74898,5.74958,5.74844,5.74844,17000000.0
2005-02-14 09:50:00,5.74866,5.7502,5.74862,5.74862,12000000.0
2005-02-14 09:51:00,5.74951,5.74951,5.74799,5.74843,16000000.0
2005-02-14 09:52:00,5.74836,5.74836,5.74722,5.74771,16000000.0
2005-02-14 09:53:00,5.74642,5.74709,5.74604,5.74675,15000000.0
2005-02-14 09:54:00,5.74633,5.74693,5.74417,5.74536,15000000.0
2005-02-14 09:55:00,5.7454,5.74544,5.74365,5.74365,15000000.0
2005-02-14 09:56:00,5.74515,5.7459,5.74437,5.74547,17000000.0
2005-02-14 09:57:00,5.74626,5.74672,5.74536,5.74644,12000000.0
2005-02-14 09:58:00,5.74576,5.74626,5.74504,5.74582,14000000.0
2005-02-14 09:59:00,5.74562,5.74562,5.74407,5.74407,10000000.0
2005-02-14 10:00:00,5.74513,5.74538,5.74408,5.74538,11000000.0
2005-02-14 10:01:00,5.74531,5.74599,5.74399,5.74399,24000000.0
2005-02-14 10:02:00,5.74491,5.74516,5.74383,5.74453,14000000.0
2005-02-14 10:03:00,5.74491,5.74507,5.74365,5.74477,16000000.0
2005-02-14 10:04:00,5.74471,5.74491,5.74354,5.74491,10000000.0
2005-02-14 10:05:00,5.74556,5.74623,5.74442,5.74623,10000000.0
2005-02-14 10:06:00,5.74527,5.74562,5.74502,5.74547,9000000.0
2005-02-14 10:07:00,5.74453,5.74597,5.74425,5.74425,11000000.0
2005-02-14 10:08:00,5.74583,5.74593,5.74502,5.74542,9000000.0
2005-02-14 10:09:00,5.74528,5.74689,5.74507,5.74611,11000000.0
2005-02-14 10:10:00,5.74581,5.74613,5.74504,5.74575,15000000.0
2005-02-14 10:11:00,5.74477,5.7465,5.74477,5.7465,16000000.0
2005-02-14 10:12:00,5.74591,5.74603,5.74432,5.74573,19000000.0
2005-02-14 10:13:00,5.74564,5.74584,5.74495,5.74515,9000000.0
2005-02-14 10:14:00,5.74429,5.74559,5.74415,5.74529,11000000.0
2005-02-14 10:15:00,5.74412,5.74412,5.74276,5.7431,8000000.0
2005-02-14 10:16:00,5.74285,5.74285,5.73962,5.73971,17000000.0
2005-02-14 10:17:00,5.74156,5.74215,5.73961,5.74146,16000000.0
2005-02-14 10:18:00,5.74185,5.74277,5.7409,5.74143,16000000.0
2005-02-14 10:19:00,5.7418,5.74263,5.74115,5.74169,17000000.0
2005-02-14 10:20:00,5.74173,5.74313,5.74134,5.7419,16000000.0
2005-02-14 10:21:00,5.74215,5.74357,5.74195,5.7433,7000000.0
2005-02-14 10:22:00,5.74316,5.74316,5.74115,5.74194,10000000.0
2005-02-14 10:23:00,5.7412,5.7412,5.73916,5.73916,14000000.0
2005-02-14 10:24:00,5.74039,5.74039,5.73787,5.73844,13000000.0
2005-02-14 10:25:00,5.73614,5.73674,5.73503,5.73562,12000000.0
2005-02-14 10:26:00,5.73557,5.73701,5.73555,5.73653,11000000.0
2005-02-14 10:27:00,5.73613,5.73711,5.73558,5.73661,13000000.0
2005-02-14 10:28:00,5.735,5.73588,5.73433,5.73564,13000000.0
2005-02-14 10:29:00,5.73501,5.73501,5.73233,5.7339,11000000.0
2005-02-14 10:30:00,5.73381,5.73408,5.73307,5.73368,9000000.0
2005-02-14 10:31:00,5.73446,5.73573,5.73428,5.73431,16000000.0
2005-02-14 10:32:00,5.73464,5.73499,5.73388,5.73445,9000000.0
2005-02-14 10:33:00,5.73438,5.73478,5.73298,5.73328,12000000.0
2005-02-14 10:34:00,5.73522,5.73522,5.73268,5.73268,11000000.0
2005-02-14 10:35:00,5.73287,5.7341,5.73266,5.73371,17000000.0
2005-02-14 10:36:00,5.73268,5.73357,5.73229,5.73339,10000000.0
2005-02-14 10:37:00,5.73295,5.73425,5.73201,5.73332,15000000.0
2005-02-14 10:38:00,5.73284,5.73336,5.73179,5.73237,17000000.0
2005-02-14 10:39:00,5.73117,5.73287,5.73117,5.73247,13000000.0
2005-02-14 10:40:00,5.73265,5.73418,5.73265,5.73305,10000000.0
2005-02-14 10:41:00,5.73384,5.73528,5.73371,5.73528,15000000.0
2005-02-14 10:42:00,5.73479,5.73648,5.73377,5.73469,12000000.0
2005-02-14 10:43:00,5.73419,5.73419,5.73271,5.7339,13000000.0
2005-02-14 10:44:00,5.73348,5.73393,5.73261,5.7336,12000000.0
2005-02-14 10:45:00,5.7343,5.7343,5.73273,5.73415,13000000.0
2005-02-14 10:46:00,5.73507,5.73507,5.73309,5.73309,13000000.0
2005-02-14 10:47:00,5.73408,5.7346,5.73367,5.73449,7000000.0
2005-02-14 10:48:00,5.73413,5.7351,5.73343,5.73346,12000000.0
2005-02-14 10:49:00,5.73364,5.73448,5.73348,5.73428,10000000.0
2005-02-14 10:50:00,5.73445,5.73446,5.73336,5.73418,14000000.0
2005-02-14 10:51:00,5.73491,5.73507,5.73343,5.73343,11000000.0
2005-02-14 10:52:00,5.73452,5.735,5.73369,5.735,20000000.0
2005-02-14 10:53:00,5.7345,5.73566,5.7342,5.73477,9000000.0
2005-02-14 10:54:00,5.73474,5.73507,5.73301,5.73301,18000000.0
2005-02-14 10:55:00,5.73348,5.73423,5.73291,5.73398,10000000.0
2005-02-14 10:56:00,5.73276,5.73371,5.73265,5.7331,11000000.0
2005-02-14 10:57:00,5.73281,5.73281,5.73113,5.73159,8000000.0
2005-02-14 10:58:00,5.73027,5.73122,5.73008,5.73115,10000000.0
2005-02-14 10:59:00,5.73079,5.73211,5.73058,5.73203,10000000.0
2005-02-14 11:00:00,5.73186,5.73352,5.73143,5.73352,15000000.0
2005-02-14 11:01:00,5.73272,5.73291,5.73111,5.73205,12000000.0
2005-02-14 11:02:00,5.73146,5.73305,5.73138,5.73171,8000000.0
2005-02-14 11:03:00,5.73318,5.73366,5.73113,5.73183,11000000.0
2005-02-14 11:04:00,5.73181,5.73229,5.72961,5.72984,15000000.0
2005-02-14 11:05:00,5.72998,5.73024,5.72856,5.72924,17000000.0
2005-02-14 11:06:00,5.72922,5.73083,5.72895,5.7301,12000000.0
2005-02-14 11:07:00,5.7302,5.73041,5.72892,5.72892,11000000.0
2005-02-14 11:08:00,5.73006,5.73115,5.72944,5.73064,22000000.0
2005-02-14 11:09:00,5.73031,5.73065,5.72929,5.72929,9000000.0
2005-02-14 11:10:00,5.73059,5.7307,5.72938,5.73056,16000000.0
2005-02-14 11:11:00,5.73022,5.73063,5.72968,5.72997,7000000.0
2005-02-14 11:12:00,5.73096,5.7313,5.73013,5.73057,15000000.0
2005-02-14 11:13:00,5.73185,5.73202,5.73063,5.73202,11000000.0
2005-02-14 11:14:00,5.73192,5.73192,5.73048,5.73118,18000000.0
2005-02-14 11:15:00,5.73074,5.73265,5.73074,5.73225,11000000.0
2005-02-14 11:16:00,5.73162,5.73222,5.73038,5.73095,13000000.0
2005-02-14 11:17:00,5.73183,5.73285,5.73061,5.73164,13000000.0
2005-02-14 11:18:00,5.73265,5.73265,5.7317,5.7319,9000000.0
2005-02-14 11:19:00,5.73177,5.73287,5.73115,5.73216,17000000.0
2005-02-14 11:20:00,5.7327,5.73438,5.7325,5.73295,14000000.0
2005-02-14 11:21:00,5.73385,5.73391,5.7327,5.7327,14000000.0
2005-02-14 11:22:00,5.73173,5.73376,5.73173,5.73316,22000000.0
2005-02-14 11:23:00,5.73306,5.73429,5.73306,5.73394,8000000.0
2005-02-14 11:24:00,5.73409,5.73434,5.73279,5.73355,18000000.0
2005-02-14 11:25:00,5.73297,5.7332,5.73191,5.73245,9000000.0
2005-02-14 11:26:00,5.73237,5.73357,5.73168,5.73273,15000000.0
2005-02-14 11:27:00,5.7308,5.73308,5.7308,5.73308,10000000.0
2005-02-14 11:28:00,5.73303,5.73349,5.73185,5.73291,13000000.0
2005-02-14 11:29:00,5.73329,5.73368,5.73221,5.73341,17000000.0
2005-02-14 11:30:00,5.73424,5.73424,5.73188,5.73379,13000000.0
2005-02-14 11:31:00,5.73426,5.73508,5.73303,5.73385,12000000.0
2005-02-14 11:32:00,5.73328,5.73478,5.73328,5.73432,20000000.0
2005-02-14 11:33:00,5.73451,5.73537,5.73387,5.73492,16000000.0
2005-02-14 11:34:00,5.73474,5.73476,5.73344,5.73385,13000000.0
2005-02-14 11:35:00,5.73402,5.73609,5.73402,5.73576,14000000.0
2005-02-14 11:36:00,5.73608,5.73608,5.73169,5.73169,11000000.0
2005-02-14 11:37:00,5.73136,5.73187,5.73007,5.73141,16000000.0
2005-02-14 11:38:00,5.73348,5.73348,5.73141,5.73234,8000000.0
2005-02-14 11:39:00,5.73055,5.73197,5.73045,5.73129,11000000.0
2005-02-14 11:40:00,5.73135,5.7319,5.73001,5.73146,12000000.0
2005-02-14 11:41:00,5.73088,5.73189,5.72999,5.73189,10000000.0
2005-02-14 11:42:00,5.73131,5.73164,5.73012,5.73062,10000000.0
2005-02-14 11:43:00,5.73054,5.73075,5.72957,5.73017,17000000.0
2005-02-14 11:44:00,5.73012,5.73133,5.72975,5.73133,15000000.0
2005-02-14 11:45:00,5.73066,5.73112,5.72972,5.73083,16000000.0
2005-02-14 11:46:00,5.73073,5.7312,5.7301,5.7312,7000000.0
2005-02-14 11:47:00,5.73052,5.73146,5.73031,5.73046,16000000.0
2005-02-14 11:48:00,5.72916,5.72979,5.72895,5.72908,13000000.0
2005-02-14 11:49:00,5.72969,5.72969,5.72872,5.72881,10000000.0
2005-02-14 11:50:00,5.72861,5.72861,5.72689,5.72742,12000000.0
2005-02-14 11:51:00,5.72684,5.72773,5.72684,5.7277,14000000.0
2005-02-14 11:52:00,5.72756,5.72895,5.72716,5.72716,18000000.0
2005-02-14 11:53:00,5.72789,5.72789,5.72608,5.72699,16000000.0
2005-02-14 11:54:00,5.72735,5.72772,5.72691,5.72706,8000000.0
2005-02-14 11:55:00,5.72838,5.72838,5.72647,5.72753,8000000.0
2005-02-14 11:56:00,5.72735,5.72858,5.72717,5.72747,8000000.0
2005-02-14 11:57:00,5.72719,5.72826,5.72719,5.72796,11000000.0
2005-02-14 11:58:00,5.72777,5.72777,5.72506,5.72506,14000000.0
2005-02-14 11:59:00,5.72467,5.72613,5.72456,5.72562,11000000.0
2005-02-14 12:00:00,5.7266,5.7266,5.72527,5.72573,15000000.0
2005-02-14 12:01:00,5.72532,5.72583,5.72447,5.72534,13000000.0
2005-02-14 12:02:00,5.72569,5.72569,5.72461,5.72547,15000000.0
2005-02-14 12:03:00,5.72515,5.72588,5.72515,5.72576,11000000.0
2005-02-14 12:04:00,5.72592,5.72676,5.72585,5.72628,9000000.0
2005-02-14 12:05:00,5.72716,5.72716,5.72621,5.7264,9000000.0
2005-02-14 12:06:00,5.72606,5.7268,5.72559,5.72627,15000000.0
2005-02-14 12:07:00,5.72629,5.72646,5.72565,5.72636,11000000.0
2005-02-14 12:08:00,5.72643,5.72698,5.72601,5.72698,8000000.0
2005-02-14 12:09:00,5.7267,5.72743,5.72641,5.72651,18000000.0
2005-02-14 12:10:00,5.72685,5.7275,5.72633,5.7275,14000000.0
2005-02-14 12:11:00,5.72725,5.7275,5.7268,5.72734,9000000.0
2005-02-14 12:12:00,5.72741,5.72767,5.72674,5.72722,18000000.0
2005-02-14 12:13:00,5.72779,5.72836,5.72763,5.72763,12000000.0
2005-02-14 12:14:00,5.72757,5.72794,5.72757,5.72777,10000000.0
2005-02-14 12:15:00,5.72767,5.72817,5.72762,5.72793,8000000.0
2005-02-14 12:16:00,5.72831,5.72881,5.72821,5.72857,14000000.0
2005-02-14 12:17:00,5.7284,5.72901,5.728,5.72857,13000000.0
2005-02-14 12:18:00,5.72826,5.72903,5.72817,5.72828,10000000.0
2005-02-14 12:19:00,5.7285,5.72884,5.72774,5.72807,11000000.0
2005-02-14 12:20:00,5.72844,5.72905,5.72807,5.72868,8000000.0
2005-02-14 12:21:00,5.72844,5.72889,5.72792,5.72848,20000000.0
2005-02-14 12:22:00,5.72787,5.7293,5.72767,5.7293,14000000.0
2005-02-14 12:23:00,5.72878,5.72922,5.72818,5.72922,11000000.0
2005-02-14 12:24:00,5.7283,5.72915,5.72725,5.72809,17000000.0
2005-02-14 12:25:00,5.72847,5.72865,5.7279,5.72847,12000000.0
2005-02-14 12:26:00,5.72856,5.72913,5.72847,5.72879,7000000.0
2005-02-14 12:27:00,5.72902,5.72956,5.7285,5.72944,7000000.0
2005-02-14 12:28:00,5.72853,5.72946,5.72853,5.72882,19000000.0
2005-02-14 12:29:00,5.72829,5.72939,5.72795,5.72836,12000000.0
2005-02-14 12:30:00,5.72921,5.7293,5.7281,5.72854,10000000.0
2005-02-14 12:31:00,5.72927,5.73021,5.72854,5.72993,12000000.0
2005-02-14 12:32:00,5.73026,5.7308,5.72939,5.72939,12000000.0
2005-02-14 12:33:00,5.7308,5.73139,5.73059,5.73059,15000000.0
2005-02-14 12:34:00,5.73054,5.73084,5.72967,5.73084,12000000.0
2005-02-14 12:35:00,5.73161,5.73244,5.73114,5.73244,12000000.0
2005-02-14 12:36:00,5.73264,5.73331,5.73243,5.73331,15000000.0
2005-02-14 12:37:00,5.73282,5.733,5.73248,5.73272,8000000.0
2005-02-14 12:38:00,5.73261,5.73303,5.73179,5.73303,15000000.0
2005-02-14 12:39:00,5.73339,5.73346,5.73277,5.73316,14000000.0
2005-02-14 12:40:00,5.73398,5.73424,5.73309,5.73341,18000000.0
2005-02-14 12:41:00,5.73338,5.73338,5.73156,5.73246,11000000.0
2005-02-14 12:42:00,5.73239,5.73349,5.73239,5.73342,17000000.0
2005-02-14 12:43:00,5.73355,5.73355,5.73272,5.73346,11000000.0
2005-02-14 12:44:00,5.7336,5.73396,5.73308,5.7338,13000000.0
2005-02-14 12:45:00,5.73369,5.73369,5.73293,5.73357,10000000.0
2005-02-14 12:46:00,5.73352,5.73467,5.73328,5.73458,20000000.0
2005-02-14 12:47:00,5.73434,5.73448,5.73338,5.73388,10000000.0
2005-02-14 12:48:00,5.73391,5.73419,5.73343,5.73408,10000000.0
2005-02-14 12:49:00,5.73295,5.7346,5.73295,5.73409,15000000.0
2005-02-14 12:50:00,5.73474,5.73577,5.73407,5.73411,14000000.0
2005-02-14 12:51:00,5.73388,5.73397,5.73275,5.73275,14000000.0
2005-02-14 12:52:00,5.7324,5.73375,5.7324,5.73372,9000000.0
2005-02-14 12:53:00,5.73345,5.73533,5.73345,5.73533,9000000.0
2005-02-14 12:54:00,5.73404,5.73471,5.73326,5.73367,20000000.0
2005-02-14 12:55:00,5.73352,5.73411,5.73311,5.73376,12000000.0
2005-02-14 12:56:00,5.73295,5.73406,5.73295,5.73398,7000000.0
2005-02-14 12:57:00,5.73368,5.73368,5.73232,5.73345,13000000.0
2005-02-14 12:58:00,5.73371,5.73475,5.73371,5.73468,16000000.0
2005-02-14 12:59:00,5.73392,5.73448,5.73299,5.73335,14000000.0
2005-02-14 13:00:00,5.73451,5.73451,5.73327,5.73358,12000000.0
2005-02-14 13:01:00,5.73357,5.73357,5.73211,5.7322,17000000.0
2005-02-14 13:02:00,5.73308,5.73332,5.73248,5.73274,10000000.0
2005-02-14 13:03:00,5.73268,5.73391,5.7317,5.73229,22000000.0
2005-02-14 13:04:00,5.73282,5.73327,5.73182,5.73195,20000000.0
2005-02-14 13:05:00,5.73317,5.73323,5.73213,5.73228,14000000.0
2005-02-14 13:06:00,5.73197,5.73344,5.73197,5.73301,17000000.0
2005-02-14 13:07:00,5.73264,5.73314,5.73174,5.73174,22000000.0
2005-02-14 13:08:00,5.7328,5.7328,5.73157,5.73157,12000000.0
2005-02-14 13:09:00,5.73168,5.73196,5.7306,5.73196,12000000.0
2005-02-14 13:10:00,5.73208,5.73282,5.7312,5.73169,20000000.0
2005-02-14 13:11:00,5.73204,5.73237,5.73142,5.73237,12000000.0
2005-02-14 13:12:00,5.73238,5.73363,5.73219,5.73297,16000000.0
2005-02-14 13:13:00,5.73292,5.73305,5.73203,5.73305,14000000.0
2005-02-14 13:14:00,5.7338,5.7338,5.73218,5.73218,17000000.0
2005-02-14 13:15:00,5.73304,5.73371,5.73297,5.73297,7000000.0
2005-02-14 13:16:00,5.73368,5.73411,5.73288,5.73288,9000000.0
2005-02-14 13:17:00,5.73401,5.73401,5.73214,5.73392,15000000.0
2005-02-14 13:18:00,5.73327,5.73433,5.73297,5.73329,17000000.0
2005-02-14 13:19:00,5.73413,5.73428,5.73401,5.73405,15000000.0
2005-02-14 13:20:00,5.73484,5.73543,5.7342,5.73506,12000000.0
2005-02-14 13:21:00,5.73417,5.7346,5.73303,5.7337,24000000.0
2005-02-14 13:22:00,5.73369,5.73411,5.73299,5.73364,12000000.0
2005-02-14 13:23:00,5.73335,5.7343,5.73335,5.73392,12000000.0
2005-02-14 13:24:00,5.73425,5.73428,5.73338,5.73338,18000000.0
2005-02-14 13:25:00,5.73322,5.73407,5.73322,5.73366,12000000.0
2005-02-14 13:26:00,5.73301,5.7335,5.73266,5.73318,12000000.0
2005-02-14 13:27:00,5.73273,5.73295,5.73165,5.73295,9000000.0
2005-02-14 13:28:00,5.7323,5.73265,5.73172,5.73184,15000000.0
2005-02-14 13:29:00,5.73294,5.73351,5.73277,5.73316,14000000.0
2005-02-14 13:30:00,5.73255,5.73367,5.73255,5.73367,11000000.0
2005-02-14 13:31:00,5.73335,5.73354,5.73272,5.73318,11000000.0
2005-02-14 13:32:00,5.73264,5.7332,5.73227,5.73305,8000000.0
2005-02-14 13:33:00,5.73334,5.73334,5.73255,5.73274,14000000.0
2005-02-14 13:34:00,5.73282,5.73306,5.73156,5.73278,11000000.0
2005-02-14 13:35:00,5.73267,5.73333,5.73191,5.73266,16000000.0
2005-02-14 13:36:00,5.73255,5.73334,5.7324,5.7324,8000000.0
2005-02-14 13:37:00,5.73246,5.7331,5.73246,5.73308,17000000.0
2005-02-14 13:38:00,5.73255,5.73333,5.73255,5.73318,14000000.0
2005-02-14 13:39:00,5.73213,5.73312,5.73213,5.73312,10000000.0
2005-02-14 13:40:00,5.73351,5.73351,5.73009,5.73009,8000000.0
2005-02-14 13:41:00,5.73119,5.73119,5.7301,5.73057,11000000.0
2005-02-14 13:42:00,5.7298,5.73098,5.72956,5.73098,14000000.0
2005-02-14 13:43:00,5.73064,5.73098,5.73,5.73085,11000000.0
2005-02-14 13:44:00,5.73054,5.73141,5.72927,5.73141,11000000.0
2005-02-14 13:45:00,5.73051,5.73086,5.72971,5.73074,14000000.0
2005-02-14 13:46:00,5.73007,5.73093,5.72977,5.73016,11000000.0
2005-02-14 13:47:00,5.72985,5.73133,5.72985,5.73053,13000000.0
2005-02-14 13:48:00,5.73043,5.73083,5.72925,5.72925,14000000.0
2005-02-14 13:49:00,5.729,5.73075,5.729,5.73013,12000000.0
2005-02-14 13:50:00,5.73009,5.73019,5.72867,5.72957,16000000.0
2005-02-14 13:51:00,5.72987,5.73102,5.72911,5.73003,14000000.0
2005-02-14 13:52:00,5.73003,5.73067,5.72972,5.72972,10000000.0
2005-02-14 13:53:00,5.72944,5.72994,5.72944,5.72964,10000000.0
2005-02-14 13:54:00,5.72987,5.73091,5.72952,5.73089,8000000.0
2005-02-14 13:55:00,5.73076,5.73122,5.73011,5.73089,13000000.0
2005-02-14 13:56:00,5.73038,5.73226,5.73038,5.73226,17000000.0
2005-02-14 13:57:00,5.7318,5.7319,5.73087,5.7319,13000000.0
2005-02-14 13:58:00,5.7328,5.7328,5.73138,5.73215,7000000.0
2005-02-14 13:59:00,5.7319,5.73291,5.73182,5.73265,9000000.0
2005-02-14 14:00:00,5.73295,5.73295,5.73239,5.73281,7000000.0
2005-02-14 14:01:00,5.73264,5.733,5.73154,5.73263,11000000.0
2005-02-14 14:02:00,5.73075,5.73188,5.73075,5.73178,19000000.0
2005-02-14 14:03:00,5.73149,5.73207,5.72994,5.73207,13000000.0
2005-02-14 14:04:00,5.73222,5.73251,5.73149,5.73234,22000000.0
2005-02-14 14:05:00,5.73235,5.73327,5.73152,5.73312,17000000.0
2005-02-14 14:06:00,5.73308,5.73327,5.73205,5.73205,11000000.0
2005-02-14 14:07:00,5.73146,5.73277,5.73146,5.7326,9000000.0
2005-02-14 14:08:00,5.73263,5.73296,5.73216,5.73285,11000000.0
2005-02-14 14:09:00,5.73193,5.73323,5.73152,5.73301,12000000.0
2005-02-14 14:10:00,5.73244,5.73357,5.73244,5.73296,13000000.0
2005-02-14 14:11:00,5.73324,5.73501,5.73324,5.73501,14000000.0
2005-02-14 14:12:00,5.73505,5.73509,5.73391,5.73457,11000000.0
2005-02-14 14:13:00,5.73436,5.73459,5.73393,5.73393,11000000.0
2005-02-14 14:14:00,5.73386,5.73441,5.73335,5.73439,7000000.0
2005-02-14 14:15:00,5.73382,5.73411,5.73338,5.73362,14000000.0
2005-02-14 14:16:00,5.73399,5.73404,5.73321,5.73388,13000000.0
2005-02-14 14:17:00,5.73372,5.73425,5.73334,5.73359,22000000.0
2005-02-14 14:18:00,5.73306,5.73445,5.73306,5.73433,15000000.0
2005-02-14 14:19:00,5.73401,5.7352,5.73351,5.73397,12000000.0
2005-02-14 14:20:00,5.7343,5.73464,5.73351,5.73445,7000000.0
2005-02-14 14:21:00,5.73416,5.73482,5.73313,5.73435,13000000.0
2005-02-14 14:22:00,5.73466,5.73506,5.73428,5.7345,8000000.0
2005-02-14 14:23:00,5.7345,5.73532,5.7345,5.73495,11000000.0
2005-02-14 14:24:00,5.7343,5.73488,5.73347,5.73478,13000000.0
2005-02-14 14:25:00,5.73445,5.73559,5.73445,5.73527,15000000.0
2005-02-14 14:26:00,5.73444,5.73561,5.73444,5.73497,8000000.0
2005-02-14 14:27:00,5.73438,5.73482,5.73336,5.73336,10000000.0
2005-02-14 14:28:00,5.73394,5.73438,5.73353,5.7342,11000000.0
2005-02-14 14:29:00,5.73507,5.73511,5.734,5.73503,21000000.0
2005-02-14 14:30:00,5.73567,5.73601,5.73541,5.73582,11000000.0
2005-02-14 14:31:00,5.73628,5.73648,5.73575,5.73578,17000000.0
2005-02-14 14:32:00,5.73543,5.73582,5.73445,5.73524,15000000.0
2005-02-14 14:33:00,5.73518,5.73611,5.73489,5.73571,8000000.0
2005-02-14 14:34:00,5.73564,5.73587,5.73498,5.73524,9000000.0
2005-02-14 14:35:00,5.73447,5.73569,5.73447,5.73555,11000000.0
2005-02-14 14:36:00,5.73486,5.7357,5.73469,5.73546,15000000.0
2005-02-14 14:37:00,5.73561,5.73582,5.7344,5.73582,8000000.0
2005-02-14 14:38:00,5.73649,5.73649,5.73543,5.73543,10000000.0
2005-02-14 14:39:00,5.73558,5.73612,5.73512,5.73552,19000000.0
2005-02-14 14:40:00,5.73586,5.73614,5.73544,5.73564,15000000.0
2005-02-14 14:41:00,5.73464,5.73537,5.73399,5.73521,15000000.0
2005-02-14 14:42:00,5.73375,5.73469,5.73339,5.7343,17000000.0
2005-02-14 14:43:00,5.73429,5.73429,5.73282,5.73409,15000000.0
2005-02-14 14:44:00,5.7338,5.7338,5.73228,5.7329,15000000.0
2005-02-14 14:45:00,5.73244,5.73273,5.73112,5.73246,9000000.0
2005-02-14 14:46:00,5.73235,5.73374,5.73175,5.73345,11000000.0
2005-02-14 14:47:00,5.73206,5.73282,5.73206,5.73227,12000000.0
2005-02-14 14:48:00,5.73311,5.73331,5.73213,5.73257,12000000.0
2005-02-14 14:49:00,5.73188,5.73252,5.73114,5.73201,12000000.0
2005-02-14 14:50:00,5.73245,5.73309,5.73216,5.73228,15000000.0
2005-02-14 14:51:00,5.73174,5.73284,5.73082,5.73082,10000000.0
2005-02-14 14:52:00,5.73242,5.73242,5.7311,5.7311,13000000.0
2005-02-14 14:53:00,5.73135,5.73157,5.73032,5.73032,13000000.0
2005-02-14 14:54:00,5.73029,5.73205,5.73029,5.73151,9000000.0
2005-02-14 14:55:00,5.73166,5.73193,5.73041,5.73084,16000000.0
2005-02-14 14:56:00,5.73136,5.73154,5.73051,5.73151,15000000.0
2005-02-14 14:57:00,5.73179,5.73212,5.73089,5.73189,15000000.0
2005-02-14 14:58:00,5.73188,5.73273,5.73169,5.73227,11000000.0
2005-02-14 14:59:00,5.73172,5.73262,5.7314,5.73231,14000000.0
2005-02-14 15:00:00,5.73264,5.73303,5.73176,5.7322,18000000.0
2005-02-14 15:01:00,5.73211,5.73292,5.73176,5.73201,12000000.0
2005-02-14 15:02:00,5.73161,5.73264,5.73161,5.7324,7000000.0
2005-02-14 15:03:00,5.73259,5.7329,5.73169,5.73278,18000000.0
2005-02-14 15:04:00,5.73301,5.73308,5.73229,5.73246,21000000.0
2005-02-14 15:05:00,5.73286,5.73319,5.73242,5.73289,13000000.0
2005-02-14 15:06:00,5.73232,5.73328,5.73194,5.73308,14000000.0
2005-02-14 15:07:00,5.73251,5.7335,5.73224,5.73344,22000000.0
2005-02-14 15:08:00,5.73421,5.73493,5.73369,5.73493,10000000.0
2005-02-14 15:09:00,5.73435,5.73491,5.73403,5.7346,9000000.0
2005-02-14 15:10:00,5.73469,5.73518,5.73426,5.73518,14000000.0
2005-02-14 15:11:00,5.73374,5.73472,5.73363,5.73439,12000000.0
2005-02-14 15:12:00,5.73366,5.7344,5.73352,5.73424,13000000.0
2005-02-14 15:13:00,5.73388,5.73435,5.73313,5.73383,12000000.0
2005-02-14 15:14:00,5.73361,5.73459,5.73338,5.73427,10000000.0
2005-02-14 15:15:00,5.73476,5.73495,5.73382,5.73382,16000000.0
2005-02-14 15:16:00,5.73359,5.73544,5.73359,5.73477,15000000.0
2005-02-14 15:17:00,5.73483,5.73564,5.73482,5.73559,14000000.0
2005-02-14 15:18:00,5.73561,5.73564,5.73434,5.73548,12000000.0
2005-02-14 15:19:00,5.73545,5.73545,5.7341,5.73473,11000000.0
2005-02-14 15:20:00,5.73575,5.73639,5.73464,5.73464,14000000.0
2005-02-14 15:21:00,5.7359,5.73694,5.7359,5.73677,14000000.0
2005-02-14 15:22:00,5.73655,5.73681,5.73598,5.73618,10000000.0
2005-02-14 15:23:00,5.73604,5.73637,5.735,5.735,11000000.0
2005-02-14 15:24:00,5.73602,5.73661,5.73549,5.73661,10000000.0
2005-02-14 15:25:00,5.73664,5.73664,5.73536,5.73543,16000000.0
2005-02-14 15:26:00,5.73502,5.73518,5.73452,5.73495,15000000.0
2005-02-14 15:27:00,5.73456,5.73456,5.73328,5.73328,10000000.0
2005-02-14 15:28:00,5.73272,5.73342,5.73231,5.73341,11000000.0
2005-02-14 15:29:00,5.73367,5.73394,5.73236,5.73323,19000000.0
2005-02-14 15:30:00,5.7334,5.7334,5.73165,5.73259,10000000.0
2005-02-14 15:31:00,5.733,5.733,5.73127,5.73146,14000000.0
2005-02-14 15:32:00,5.7326,5.7326,5.73103,5.73237,12000000.0
2005-02-14 15:33:00,5.73144,5.7327,5.73142,5.73142,20000000.0
2005-02-14 15:34:00,5.73279,5.73279,5.73127,5.73196,12000000.0
2005-02-14 15:35:00,5.73156,5.73156,5.73016,5.73039,12000000.0
2005-02-14 15:36:00,5.73049,5.73102,5.72977,5.73102,10000000.0
2005-02-14 15:37:00,5.73012,5.73063,5.72998,5.73063,10000000.0
2005-02-14 15:38:00,5.73147,5.73149,5.7303,5.73117,13000000.0
2005-02-14 15:39:00,5.73062,5.7308,5.72987,5.72987,7000000.0
2005-02-14 15:40:00,5.73031,5.73031,5.72884,5.72961,10000000.0
2005-02-14 15:41:00,5.72975,5.73015,5.72936,5.72993,9000000.0
2005-02-14 15:42:00,5.73044,5.73092,5.72926,5.73019,13000000.0
2005-02-14 15:43:00,5.73026,5.73054,5.72901,5.72901,16000000.0
2005-02-14 15:44:00,5.73075,5.73115,5.7302,5.73065,14000000.0
2005-02-14 15:45:00,5.73004,5.73114,5.72975,5.73071,15000000.0
2005-02-14 15:46:00,5.72988,5.73,5.72849,5.72914,13000000.0
2005-02-14 15:47:00,5.72924,5.72973,5.72816,5.72863,9000000.0
2005-02-14 15:48:00,5.72727,5.73036,5.72727,5.73036,21000000.0
2005-02-14 15:49:00,5.73046,5.73046,5.72945,5.72993,23000000.0
2005-02-14 15:50:00,5.73036,5.73049,5.72932,5.72932,12000000.0
2005-02-14 15:51:00,5.72937,5.72937,5.72747,5.72764,19000000.0
2005-02-14 15:52:00,5.72878,5.72878,5.72708,5.72708,15000000.0
2005-02-14 15:53:00,5.72721,5.72843,5.72646,5.72798,14000000.0
2005-02-14 15:54:00,5.72802,5.72852,5.72724,5.72782,15000000.0
2005-02-14 15:55:00,5.72829,5.72906,5.72771,5.72906,12000000.0
2005-02-14 15:56:00,5.7294,5.73062,5.7288,5.72996,18000000.0
2005-02-14 15:57:00,5.73167,5.73167,5.72895,5.72934,10000000.0
2005-02-14 15:58:00,5.72896,5.73005,5.72893,5.72992,22000000.0
2005-02-14 15:59:00,5.73014,5.73064,5.72909,5.72909,12000000.0
2005-02-14 16:00:00,5.73084,5.73264,5.72989,5.73264,12000000.0
2005-02-14 16:01:00,5.73142,5.73192,5.73105,5.73169,12000000.0
2005-02-14 16:02:00,5.73085,5.73156,5.73073,5.73084,13000000.0
2005-02-14 16:03:00,5.73147,5.73149,5.72993,5.73041,13000000.0
2005-02-14 16:04:00,5.7309,5.73222,5.73079,5.73222,11000000.0
2005-02-14 16:05:00,5.73214,5.73214,5.73092,5.73092,9000000.0
2005-02-14 16:06:00,5.73132,5.73132,5.72975,5.73013,14000000.0
2005-02-14 16:07:00,5.73087,5.73129,5.72984,5.73056,15000000.0
2005-02-14 16:08:00,5.73014,5.73048,5.72919,5.7303,15000000.0
2005-02-14 16:09:00,5.73043,5.73076,5.72957,5.73047,17000000.0
2005-02-14 16:10:00,5.72977,5.72984,5.72906,5.72941,14000000.0
2005-02-14 16:11:00,5.72971,5.73089,5.7293,5.73089,9000000.0
2005-02-14 16:12:00,5.73066,5.7315,5.73021,5.7315,15000000.0
2005-02-14 16:13:00,5.73111,5.73148,5.73068,5.73068,14000000.0
2005-02-14 16:14:00,5.73023,5.73174,5.73023,5.73171,12000000.0
2005-02-14 16:15:00,5.73075,5.73192,5.72991,5.73167,14000000.0
2005-02-14 16:16:00,5.73164,5.73168,5.73088,5.73158,13000000.0
2005-02-14 16:17:00,5.7324,5.73364,5.73236,5.73364,18000000.0
2005-02-14 16:18:00,5.73462,5.73489,5.73378,5.7338,13000000.0
2005-02-14 16:19:00,5.735,5.73545,5.73407,5.73432,8000000.0
2005-02-14 16:20:00,5.73421,5.73506,5.73421,5.73476,13000000.0
2005-02-14 16:21:00,5.73365,5.73366,5.73084,5.73348,12000000.0
2005-02-14 16:22:00,5.7337,5.73412,5.73323,5.73412,11000000.0
2005-02-14 16:23:00,5.73363,5.73405,5.73276,5.73405,14000000.0
2005-02-14 16:24:00,5.73266,5.73332,5.73223,5.73271,15000000.0
2005-02-14 16:25:00,5.73254,5.73307,5.73205,5.73252,11000000.0
2005-02-14 16:26:00,5.73163,5.73318,5.73163,5.73318,8000000.0
2005-02-14 16:27:00,5.73422,5.73422,5.73268,5.73268,10000000.0
2005-02-14 16:28:00,5.73295,5.7337,5.73241,5.7337,15000000.0
2005-02-14 16:29:00,5.73403,5.73423,5.73339,5.73347,7000000.0
2005-02-14 16:30:00,5.73477,5.73489,5.73354,5.73489,16000000.0
2005-02-14 16:31:00,5.73339,5.73517,5.73339,5.73517,14000000.0
2005-02-14 16:32:00,5.7355,5.73591,5.73486,5.7355,7000000.0
2005-02-14 16:33:00,5.7359,5.73676,5.73533,5.73637,8000000.0
2005-02-14 16:34:00,5.73635,5.73724,5.73568,5.73724,8000000.0
2005-02-14 16:35:00,5.7354,5.73701,5.7354,5.7369,9000000.0
2005-02-14 16:36:00,5.73619,5.73691,5.73602,5.73611,13000000.0
2005-02-14 16:37:00,5.73594,5.73644,5.7356,5.73577,18000000.0
2005-02-14 16:38:00,5.73538,5.73646,5.73538,5.73605,18000000.0
2005-02-14 16:39:00,5.73643,5.73782,5.73643,5.73694,20000000.0
2005-02-14 16:40:00,5.73722,5.73722,5.73521,5.73586,13000000.0
2005-02-14 16:41:00,5.73581,5.73707,5.73581,5.7369,20000000.0
2005-02-14 16:42:00,5.73727,5.73727,5.73609,5.73639,18000000.0
2005-02-14 16:43:00,5.73784,5.7393,5.73734,5.7393,15000000.0
2005-02-14 16:44:00,5.73959,5.74015,5.7393,5.73993,20000000.0
2005-02-14 16:45:00,5.73994,5.74139,5.73994,5.74107,13000000.0
2005-02-14 16:46:00,5.74138,5.74138,5.74015,5.7404,15000000.0
2005-02-14 16:47:00,5.74154,5.742,5.7412,5.7419,8000000.0
2005-02-14 16:48:00,5.74189,5.74306,5.74179,5.74224,11000000.0
2005-02-14 16:49:00,5.74163,5.74226,5.74127,5.74158,12000000.0
2005-02-14 16:50:00,5.74064,5.74155,5.74064,5.74152,15000000.0
2005-02-14 16:51:00,5.74101,5.74103,5.73998,5.74027,18000000.0
2005-02-14 16:52:00,5.74039,5.74047,5.73936,5.74047,14000000.0
2005-02-14 16:53:00,5.74046,5.7405,5.73917,5.73974,8000000.0
2005-02-14 16:54:00,5.73969,5.7402,5.73853,5.7402,11000000.0
2005-02-14 16:55:00,5.74,5.7404,5.73919,5.74009,12000000.0
2005-02-14 16:56:00,5.74006,5.7404,5.7393,5.7393,10000000.0
2005-02-14 16:57:00,5.73891,5.7396,5.73891,5.73944,8000000.0
2005-02-14 16:58:00,5.73882,5.73953,5.7381,5.73855,9000000.0
2005-02-14 16:59:00,5.73872,5.73921,5.73836,5.73921,13000000.0
2005-02-14 17:00:00,5.74019,5.74083,5.73984,5.74083,11000000.0
2005-02-14 17:01:00,5.74036,5.74108,5.74001,5.74048,12000000.0
2005-02-14 17:02:00,5.73978,5.74054,5.73925,5.74054,10000000.0
2005-02-14 17:03:00,5.74102,5.74167,5.7405,5.74145,16000000.0
2005-02-14 17:04:00,5.74139,5.74152,5.74081,5.74102,13000000.0
2005-02-14 17:05:00,5.74062,5.7414,5.74019,5.74048,16000000.0
2005-02-14 17:06:00,5.74035,5.74035,5.73933,5.73944,12000000.0
2005-02-14 17:07:00,5.73838,5.73903,5.7374,5.73854,8000000.0
2005-02-14 17:08:00,5.7389,5.74018,5.73849,5.74018,21000000.0
2005-02-14 17:09:00,5.73823,5.73977,5.73795,5.73974,16000000.0
2005-02-14 17:10:00,5.73903,5.73945,5.73805,5.73945,11000000.0
2005-02-14 17:11:00,5.74011,5.74065,5.73965,5.74051,11000000.0
2005-02-14 17:12:00,5.74052,5.74052,5.73889,5.73889,9000000.0
2005-02-14 17:13:00,5.7406,5.74152,5.74013,5.7406,9000000.0
2005-02-14 17:14:00,5.7408,5.74115,5.73962,5.74056,17000000.0
2005-02-14 17:15:00,5.74079,5.7411,5.74032,5.74095,11000000.0
2005-02-14 17:16:00,5.74121,5.74139,5.74063,5.74094,15000000.0
2005-02-14 17:17:00,5.7416,5.74221,5.74048,5.74221,13000000.0
2005-02-14 17:18:00,5.74267,5.74491,5.74267,5.74491,15000000.0
2005-02-14 17:19:00,5.74497,5.74563,5.74457,5.7448,17000000.0
2005-02-14 17:20:00,5.74385,5.74448,5.74329,5.74407,12000000.0
2005-02-14 17:21:00,5.74484,5.74484,5.74383,5.74383,7000000.0
2005-02-14 17:22:00,5.74326,5.74326,5.74161,5.74161,14000000.0
2005-02-14 17:23:00,5.74135,5.74135,5.7402,5.74035,13000000.0
2005-02-14 17:24:00,5.74025,5.74038,5.73973,5.74006,9000000.0
2005-02-14 17:25:00,5.7408,5.7408,5.74001,5.74037,11000000.0
2005-02-14 17:26:00,5.74157,5.7428,5.74077,5.74158,16000000.0
2005-02-14 17:27:00,5.74145,5.7417,5.74109,5.74131,9000000.0
2005-02-14 17:28:00,5.74028,5.74223,5.73996,5.74223,15000000.0
2005-02-14 17:29:00,5.74264,5.74283,5.74183,5.74183,11000000.0
2005-02-14 17:30:00,5.74104,5.74183,5.74104,5.74166,19000000.0
2005-02-14 17:31:00,5.74069,5.74154,5.74056,5.74154,11000000.0
2005-02-14 17:32:00,5.74187,5.74237,5.7416,5.74206,9000000.0
2005-02-14 17:33:00,5.74165,5.74165,5.7399,5.74083,10000000.0
2005-02-14 17:34:00,5.74144,5.74144,5.7403,5.7403,14000000.0
2005-02-14 17:35:00,5.74053,5.74164,5.74053,5.74164,13000000.0
2005-02-14 17:36:00,5.74063,5.74167,5.74058,5.74058,11000000.0
2005-02-14 17:37:00,5.73877,5.74047,5.73877,5.74035,15000000.0
2005-02-14 17:38:00,5.73974,5.74051,5.73922,5.74025,17000000.0
2005-02-14 17:39:00,5.74057,5.74138,5.74049,5.74096,8000000.0
2005-02-14 17:40:00,5.74105,5.74124,5.7408,5.74105,12000000.0
2005-02-14 17:41:00,5.74173,5.74197,5.74052,5.74143,21000000.0
2005-02-14 17:42:00,5.7421,5.74214,5.74136,5.74136,13000000.0
2005-02-14 17:43:00,5.74191,5.74191,5.74099,5.74165,11000000.0
2005-02-14 17:44:00,5.7417,5.74189,5.74096,5.74146,19000000.0
2005-02-14 17:45:00,5.74103,5.7411,5.73892,5.73892,10000000.0
2005-02-14 17:46:00,5.74027,5.74092,5.73953,5.74004,13000000.0
2005-02-14 17:47:00,5.73987,5.73987,5.73908,5.73911,9000000.0
2005-02-14 17:48:00,5.73938,5.74006,5.73872,5.73969,14000000.0
2005-02-14 17:49:00,5.73905,5.73953,5.73849,5.73894,14000000.0
2005-02-14 17:50:00,5.73837,5.73858,5.73738,5.73827,17000000.0
2005-02-14 17:51:00,5.73795,5.73847,5.73712,5.73712,13000000.0
2005-02-14 17:52:00,5.73767,5.73812,5.73593,5.73704,24000000.0
2005-02-14 17:53:00,5.73614,5.73781,5.73614,5.73655,16000000.0
2005-02-14 17:54:00,5.73564,5.73639,5.73534,5.73626,16000000.0
2005-02-14 17:55:00,5.73576,5.73616,5.73522,5.73581,13000000.0
2005-02-14 17:56:00,5.73587,5.73647,5.73529,5.73607,15000000.0
2005-02-14 17:57:00,5.73594,5.73721,5.73586,5.73721,10000000.0
2005-02-14 17:58:00,5.73684,5.73722,5.73644,5.73687,15000000.0
2005-02-14 17:59:00,5.73641,5.73641,5.73556,5.73572,13000000.0
2005-02-14 18:00:00,5.73564,5.73673,5.7354,5.73656,7000000.0
2005-02-14 18:01:00,5.73642,5.73666,5.73548,5.73644,18000000.0
2005-02-14 18:02:00,5.73617,5.7366,5.7351,5.73517,17000000.0
2005-02-14 18:03:00,5.73548,5.73548,5.73427,5.73475,16000000.0
2005-02-14 18:04:00,5.73526,5.7358,5.73427,5.73456,14000000.0
2005-02-14 18:05:00,5.73575,5.73697,5.73575,5.73628,13000000.0
2005-02-14 18:06:00,5.73697,5.73704,5.73655,5.73665,18000000.0
2005-02-14 18:07:00,5.73651,5.73686,5.73535,5.73595,12000000.0
2005-02-14 18:08:00,5.73605,5.7372,5.73591,5.73665,18000000.0
2005-02-14 18:09:00,5.73577,5.73627,5.7347,5.73528,12000000.0
2005-02-14 18:10:00,5.73619,5.73619,5.73555,5.73579,13000000.0
2005-02-14 18:11:00,5.73587,5.73623,5.73574,5.73623,10000000.0
2005-02-14 18:12:00,5.73599,5.73615,5.73453,5.73453,11000000.0
2005-02-14 18:13:00,5.73571,5.73644,5.73383,5.73383,14000000.0
2005-02-14 18:14:00,5.73457,5.7349,5.73428,5.73449,10000000.0
2005-02-14 18:15:00,5.73398,5.73398,5.73292,5.73323,10000000.0
2005-02-14 18:16:00,5.73318,5.73355,5.73242,5.73242,9000000.0
2005-02-14 18:17:00,5.73248,5.73374,5.73247,5.73298,18000000.0
2005-02-14 18:18:00,5.73271,5.73317,5.73168,5.73268,14000000.0
2005-02-14 18:19:00,5.7328,5.73306,5.73228,5.73228,10000000.0
2005-02-14 18:20:00,5.73274,5.73336,5.7322,5.73232,15000000.0
2005-02-14 18:21:00,5.73214,5.73341,5.73118,5.73245,18000000.0
2005-02-14 18:22:00,5.73174,5.73294,5.73098,5.73098,14000000.0
2005-02-14 18:23:00,5.73208,5.73208,5.73038,5.73106,7000000.0
2005-02-14 18:24:00,5.73183,5.73213,5.73142,5.73142,9000000.0
2005-02-14 18:25:00,5.7326,5.7326,5.73131,5.73131,13000000.0
2005-02-14 18:26:00,5.73053,5.73146,5.72977,5.73085,16000000.0
2005-02-14 18:27:00,5.73047,5.73162,5.73047,5.73162,14000000.0
2005-02-14 18:28:00,5.73172,5.73172,5.73049,5.73118,13000000.0
2005-02-14 18:29:00,5.73136,5.7319,5.73088,5.73185,11000000.0
2005-02-14 18:30:00,5.73115,5.73164,5.73069,5.73086,16000000.0
2005-02-14 18:31:00,5.72955,5.73128,5.72955,5.73077,12000000.0
2005-02-14 18:32:00,5.73084,5.73111,5.73032,5.73111,11000000.0
2005-02-14 18:33:00,5.73075,5.73075,5.73,5.73005,13000000.0
2005-02-14 18:34:00,5.7306,5.7306,5.7289,5.7289,13000000.0
2005-02-14 18:35:00,5.73073,5.73096,5.72975,5.72975,18000000.0
2005-02-14 18:36:00,5.72803,5.72975,5.72803,5.72895,18000000.0
2005-02-14 18:37:00,5.72849,5.72942,5.72849,5.72918,18000000.0
2005-02-14 18:38:00,5.72928,5.73027,5.72909,5.73011,11000000.0
2005-02-14 18:39:00,5.73035,5.7306,5.72973,5.7306,11000000.0
2005-02-14 18:40:00,5.73055,5.73124,5.72943,5.73113,14000000.0
2005-02-14 18:41:00,5.73101,5.73169,5.73101,5.73157,16000000.0
2005-02-14 18:42:00,5.73084,5.73199,5.72993,5.73046,14000000.0
2005-02-14 18:43:00,5.73193,5.73232,5.73158,5.73232,10000000.0
2005-02-14 18:44:00,5.73233,5.73281,5.73209,5.73216,13000000.0
2005-02-14 18:45:00,5.73312,5.73348,5.73271,5.73331,13000000.0
2005-02-14 18:46:00,5.73326,5.73368,5.73242,5.73244,12000000.0
2005-02-14 18:47:00,5.73192,5.73318,5.72859,5.72859,14000000.0
2005-02-14 18:48:00,5.73115,5.73365,5.73115,5.73346,15000000.0
2005-02-14 18:49:00,5.73363,5.73429,5.73353,5.73391,12000000.0
2005-02-14 18:50:00,5.73401,5.73419,5.7327,5.73307,9000000.0
2005-02-14 18:51:00,5.73298,5.73353,5.73232,5.73243,17000000.0
2005-02-14 18:52:00,5.73219,5.73259,5.73196,5.73259,9000000.0
2005-02-14 18:53:00,5.73287,5.73287,5.73094,5.73094,14000000.0
2005-02-14 18:54:00,5.73084,5.73132,5.7303,5.73125,14000000.0
2005-02-14 18:55:00,5.7305,5.73156,5.7305,5.73101,10000000.0
2005-02-14 18:56:00,5.73035,5.73082,5.72929,5.72956,16000000.0
2005-02-14 18:57:00,5.72829,5.72895,5.72755,5.72892,17000000.0
2005-02-14 18:58:00,5.72896,5.72896,5.72767,5.72853,14000000.0
2005-02-14 18:59:00,5.72858,5.72901,5.72804,5.72901,14000000.0
2005-02-14 19:00:00,5.7298,5.73183,5.7292,5.73183,15000000.0
2005-02-14 19:01:00,5.73241,5.73258,5.73145,5.73239,15000000.0
2005-02-14 19:02:00,5.73237,5.73276,5.7312,5.73161,14000000.0
2005-02-14 19:03:00,5.731,5.73106,5.72965,5.72965,14000000.0
2005-02-14 19:04:00,5.72953,5.73062,5.72953,5.73035,12000000.0
2005-02-14 19:05:00,5.73123,5.73189,5.73015,5.73145,15000000.0
2005-02-14 19:06:00,5.73085,5.73133,5.72979,5.73109,16000000.0
2005-02-14 19:07:00,5.73032,5.73173,5.72956,5.72956,20000000.0
2005-02-14 19:08:00,5.73071,5.73112,5.7304,5.7305,8000000.0
2005-02-14 19:09:00,5.73065,5.73088,5.72989,5.73057,17000000.0
2005-02-14 19:10:00,5.73108,5.73115,5.73014,5.73048,9000000.0
2005-02-14 19:11:00,5.73043,5.73043,5.72961,5.73005,16000000.0
2005-02-14 19:12:00,5.73029,5.73122,5.73008,5.73113,13000000.0
2005-02-14 19:13:00,5.73116,5.73161,5.73045,5.73161,10000000.0
2005-02-14 19:14:00,5.73037,5.73162,5.72975,5.73121,20000000.0
2005-02-14 19:15:00,5.73005,5.73202,5.73005,5.73171,12000000.0
2005-02-14 19:16:00,5.73239,5.73274,5.73176,5.73274,8000000.0
2005-02-14 19:17:00,5.73167,5.73169,5.73084,5.73144,18000000.0
2005-02-14 19:18:00,5.73076,5.73172,5.73036,5.73118,11000000.0
2005-02-14 19:19:00,5.73057,5.73183,5.73033,5.7317,12000000.0
2005-02-14 19:20:00,5.73125,5.73201,5.73125,5.73201,14000000.0
2005-02-14 19:21:00,5.73206,5.73253,5.73135,5.73177,13000000.0
2005-02-14 19:22:00,5.73168,5.7318,5.73076,5.73154,12000000.0
2005-02-14 19:23:00,5.7315,5.73211,5.73136,5.73176,14000000.0
2005-02-14 19:24:00,5.73182,5.73182,5.73106,5.7316,19000000.0
2005-02-14 19:25:00,5.731,5.73117,5.73037,5.731,8000000.0
2005-02-14 19:26:00,5.73173,5.73173,5.73135,5.73137,7000000.0
2005-02-14 19:27:00,5.73052,5.7317,5.73044,5.73094,20000000.0
2005-02-14 19:28:00,5.73072,5.73084,5.72963,5.72963,17000000.0
2005-02-14 19:29:00,5.72951,5.73141,5.72951,5.73141,10000000.0
2005-02-14 19:30:00,5.73098,5.73118,5.72977,5.72977,15000000.0
2005-02-14 19:31:00,5.72975,5.73026,5.72882,5.72904,11000000.0
2005-02-14 19:32:00,5.72948,5.72981,5.72894,5.7291,9000000.0
2005-02-14 19:33:00,5.72946,5.72992,5.72856,5.72936,14000000.0
2005-02-14 19:34:00,5.72915,5.7299,5.72823,5.72939,17000000.0
2005-02-14 19:35:00,5.7298,5.73,5.72918,5.73,8000000.0
2005-02-14 19:36:00,5.73016,5.73016,5.72826,5.72869,15000000.0
2005-02-14 19:37:00,5.7287,5.73003,5.7287,5.72995,8000000.0
2005-02-14 19:38:00,5.73,5.73012,5.72879,5.73009,15000000.0
2005-02-14 19:39:00,5.73019,5.7305,5.72971,5.7305,17000000.0
2005-02-14 19:40:00,5.73049,5.7312,5.72996,5.73094,16000000.0
2005-02-14 19:41:00,5.73189,5.73189,5.73048,5.73078,11000000.0
2005-02-14 19:42:00,5.73106,5.73106,5.72941,5.72959,15000000.0
2005-02-14 19:43:00,5.73029,5.73029,5.72934,5.73023,14000000.0
2005-02-14 19:44:00,5.73035,5.73073,5.73003,5.7306,14000000.0
2005-02-14 19:45:00,5.73038,5.73077,5.72883,5.72883,15000000.0
2005-02-14 19:46:00,5.72926,5.73032,5.72926,5.73004,15000000.0
2005-02-14 19:47:00,5.7295,5.73006,5.72884,5.73006,16000000.0
2005-02-14 19:48:00,5.72979,5.73033,5.72927,5.72927,16000000.0
2005-02-14 19:49:00,5.73031,5.73068,5.73,5.73,8000000.0
2005-02-14 19:50:00,5.73054,5.732,5.73054,5.732,9000000.0
2005-02-14 19:51:00,5.73162,5.73162,5.73041,5.73041,19000000.0
2005-02-14 19:52:00,5.73065,5.73199,5.73065,5.73162,11000000.0
2005-02-14 19:53:00,5.73231,5.73242,5.73127,5.73152,14000000.0
2005-02-14 19:54:00,5.73157,5.73168,5.73075,5.73105,18000000.0
2005-02-14 19:55:00,5.73157,5.73205,5.731,5.73127,13000000.0
2005-02-14 19:56:00,5.72968,5.73096,5.72968,5.73081,10000000.0
2005-02-14 19:57:00,5.73207,5.73207,5.73073,5.73114,16000000.0
2005-02-14 19:58:00,5.73051,5.73177,5.73051,5.73089,15000000.0
2005-02-14 19:59:00,5.73085,5.73173,5.73042,5.73092,14000000.0
2005-02-14 20:00:00,5.73113,5.73147,5.7308,5.73113,11000000.0
2005-02-14 20:01:00,5.73129,5.73129,5.72989,5.73028,24000000.0
2005-02-14 20:02:00,5.73096,5.73142,5.73081,5.73129,11000000.0
2005-02-14 20:03:00,5.73134,5.73281,5.73126,5.73126,11000000.0
2005-02-14 20:04:00,5.73145,5.73214,5.73136,5.73195,10000000.0
2005-02-14 20:05:00,5.73229,5.73296,5.73187,5.732,17000000.0
2005-02-14 20:06:00,5.732,5.7326,5.73175,5.7321,10000000.0
2005-02-14 20:07:00,5.73157,5.73249,5.73084,5.73207,14000000.0
2005-02-14 20:08:00,5.73219,5.73219,5.7312,5.73157,13000000.0
2005-02-14 20:09:00,5.73069,5.73178,5.73064,5.73174,11000000.0
2005-02-14 20:10:00,5.73151,5.73159,5.73089,5.73137,11000000.0
2005-02-14 20:11:00,5.73101,5.73135,5.73077,5.73135,9000000.0
2005-02-14 20:12:00,5.73153,5.73185,5.73089,5.73185,16000000.0
2005-02-14 20:13:00,5.73102,5.73159,5.73095,5.7311,11000000.0
2005-02-14 20:14:00,5.731,5.73191,5.73087,5.73191,19000000.0
2005-02-14 20:15:00,5.73157,5.73205,5.73088,5.73164,13000000.0
2005-02-14 20:16:00,5.73171,5.73198,5.73083,5.73142,15000000.0
2005-02-14 20:17:00,5.73141,5.73171,5.73102,5.73147,8000000.0
2005-02-14 20:18:00,5.73179,5.73179,5.73055,5.73068,14000000.0
2005-02-14 20:19:00,5.73157,5.73157,5.73051,5.73147,14000000.0
2005-02-14 20:20:00,5.73088,5.73125,5.72968,5.72999,12000000.0
2005-02-14 20:21:00,5.73016,5.73089,5.72978,5.73076,9000000.0
2005-02-14 20:22:00,5.73134,5.73167,5.73111,5.73152,17000000.0
2005-02-14 20:23:00,5.73112,5.73112,5.72969,5.72969,11000000.0
2005-02-14 20:24:00,5.73036,5.73059,5.72949,5.73005,16000000.0
2005-02-14 20:25:00,5.72996,5.73067,5.72994,5.73067,11000000.0
2005-02-14 20:26:00,5.73019,5.73106,5.73001,5.73024,8000000.0
2005-02-14 20:27:00,5.73042,5.73115,5.73006,5.73071,13000000.0
2005-02-14 20:28:00,5.72981,5.73083,5.72892,5.73083,15000000.0
2005-02-14 20:29:00,5.72993,5.73002,5.72946,5.72947,16000000.0
2005-02-14 20:30:00,5.72958,5.73038,5.72946,5.72984,8000000.0
2005-02-14 20:31:00,5.73013,5.73132,5.72952,5.73085,18000000.0
2005-02-14 20:32:00,5.72924,5.73019,5.72916,5.72999,7000000.0
2005-02-14 20:33:00,5.73011,5.73078,5.72998,5.73035,13000000.0
2005-02-14 20:34:00,5.73008,5.73099,5.72969,5.73099,13000000.0
2005-02-14 20:35:00,5.73014,5.73096,5.72962,5.73096,9000000.0
2005-02-14 20:36:00,5.73105,5.73105,5.73055,5.73086,17000000.0
2005-02-14 20:37:00,5.72974,5.72992,5.72897,5.72962,14000000.0
2005-02-14 20:38:00,5.72981,5.73022,5.72897,5.73012,16000000.0
2005-02-14 20:39:00,5.72968,5.73024,5.72917,5.73003,14000000.0
2005-02-14 20:40:00,5.73,5.73052,5.72969,5.72987,17000000.0
2005-02-14 20:41:00,5.73053,5.73061,5.72968,5.73034,16000000.0
2005-02-14 20:42:00,5.72999,5.73054,5.72918,5.72918,22000000.0
2005-02-14 20:43:00,5.72977,5.73034,5.72922,5.73032,18000000.0
2005-02-14 20:44:00,5.73016,5.73025,5.72928,5.72928,16000000.0
2005-02-14 20:45:00,5.72959,5.7302,5.72885,5.72909,8000000.0
2005-02-14 20:46:00,5.72988,5.73089,5.72988,5.73048,19000000.0
2005-02-14 20:47:00,5.73029,5.7308,5.72993,5.73038,12000000.0
2005-02-14 20:48:00,5.73024,5.73132,5.72997,5.73132,9000000.0
2005-02-14 20:49:00,5.73117,5.73203,5.73076,5.73182,19000000.0
2005-02-14 20:50:00,5.73169,5.73181,5.73062,5.73099,15000000.0
2005-02-14 20:51:00,5.73121,5.73202,5.73048,5.73202,9000000.0
2005-02-14 20:52:00,5.73178,5.73198,5.73047,5.73086,11000000.0
2005-02-14 20:53:00,5.73112,5.73202,5.73045,5.73202,15000000.0
2005-02-14 20:54:00,5.73195,5.73241,5.73106,5.73171,12000000.0
2005-02-14 20:55:00,5.73225,5.73225,5.73128,5.73139,18000000.0
2005-02-14 20:56:00,5.73232,5.73235,5.7312,5.73235,12000000.0
2005-02-14 20:57:00,5.73231,5.73231,5.73116,5.73224,13000000.0
2005-02-14 20:58:00,5.73248,5.73263,5.7317,5.73263,11000000.0
2005-02-14 20:59:00,5.73258,5.73282,5.73195,5.73264,11000000.0
2005-02-14 21:00:00,5.73244,5.73247,5.73042,5.73146,17000000.0
2005-02-14 21:01:00,5.7317,5.73255,5.73168,5.73203,10000000.0
2005-02-14 21:02:00,5.73166,5.73187,5.73053,5.73053,8000000.0
2005-02-14 21:03:00,5.73119,5.73165,5.73048,5.73151,19000000.0
2005-02-14 21:04:00,5.73092,5.73258,5.73092,5.73182,18000000.0
2005-02-14 21:05:00,5.73174,5.73195,5.73055,5.73055,14000000.0
2005-02-14 21:06:00,5.732,5.73274,5.73147,5.73147,12000000.0
2005-02-14 21:07:00,5.73274,5.73288,5.73205,5.73288,10000000.0
2005-02-14 21:08:00,5.73213,5.73266,5.73128,5.732,14000000.0
2005-02-14 21:09:00,5.73198,5.73223,5.73125,5.73134,16000000.0
2005-02-14 21:10:00,5.73277,5.7337,5.73171,5.7337,15000000.0
2005-02-14 21:11:00,5.73395,5.73425,5.73316,5.73412,13000000.0
2005-02-14 21:12:00,5.73391,5.73486,5.73278,5.73486,10000000.0
2005-02-14 21:13:00,5.73501,5.73501,5.73388,5.73388,14000000.0
2005-02-14 21:14:00,5.73412,5.73436,5.73342,5.73436,10000000.0
2005-02-14 21:15:00,5.73352,5.73364,5.73229,5.73362,15000000.0
2005-02-14 21:16:00,5.73354,5.73413,5.73259,5.73413,11000000.0
2005-02-14 21:17:00,5.73391,5.73438,5.73306,5.73355,13000000.0
2005-02-14 21:18:00,5.73352,5.7342,5.73317,5.73359,17000000.0
2005-02-14 21:19:00,5.733,5.73373,5.73261,5.73366,12000000.0
2005-02-14 21:20:00,5.7333,5.7333,5.73254,5.73304,14000000.0
2005-02-14 21:21:00,5.73381,5.73395,5.73258,5.73263,11000000.0
2005-02-14 21:22:00,5.73413,5.73413,5.73296,5.73377,9000000.0
2005-02-14 21:23:00,5.73396,5.73479,5.73375,5.73479,7000000.0
2005-02-14 21:24:00,5.73404,5.73437,5.73346,5.73346,11000000.0
2005-02-14 21:25:00,5.73417,5.73468,5.73254,5.73254,7000000.0
2005-02-14 21:26:00,5.73405,5.73464,5.73368,5.7339,13000000.0
2005-02-14 21:27:00,5.73393,5.73398,5.73313,5.73368,11000000.0
2005-02-14 21:28:00,5.73378,5.73443,5.73311,5.73443,15000000.0
2005-02-14 21:29:00,5.73424,5.73453,5.73316,5.73351,12000000.0
2005-02-14 21:30:00,5.73448,5.73449,5.73375,5.73446,10000000.0
2005-02-14 21:31:00,5.73389,5.7343,5.73313,5.7343,10000000.0
2005-02-14 21:32:00,5.73351,5.73424,5.73299,5.73299,12000000.0
2005-02-14 21:33:00,5.73288,5.7347,5.73288,5.73454,19000000.0
2005-02-14 21:34:00,5.73437,5.73437,5.73225,5.73225,8000000.0
2005-02-14 21:35:00,5.73379,5.73389,5.73206,5.73206,20000000.0
2005-02-14 21:36:00,5.7335,5.73445,5.73324,5.73411,19000000.0
2005-02-14 21:37:00,5.73319,5.73402,5.73249,5.73402,19000000.0
2005-02-14 21:38:00,5.73437,5.7347,5.73334,5.73381,13000000.0
2005-02-14 21:39:00,5.734,5.7351,5.734,5.73487,17000000.0
2005-02-14 21:40:00,5.73446,5.73523,5.7344,5.7344,7000000.0
2005-02-14 21:41:00,5.7329,5.73444,5.7329,5.73444,11000000.0
2005-02-14 21:42:00,5.73442,5.73457,5.73312,5.73457,18000000.0
2005-02-14 21:43:00,5.73367,5.73509,5.73361,5.73462,13000000.0
2005-02-14 21:44:00,5.73446,5.73468,5.73365,5.7346,16000000.0
2005-02-14 21:45:00,5.73482,5.73493,5.73373,5.73458,11000000.0
2005-02-14 21:46:00,5.73504,5.73526,5.73376,5.73469,13000000.0
2005-02-14 21:47:00,5.73518,5.73518,5.73383,5.73435,13000000.0
2005-02-14 21:48:00,5.7349,5.73537,5.73441,5.73499,17000000.0
2005-02-14 21:49:00,5.73571,5.73659,5.73559,5.73634,8000000.0
2005-02-14 21:50:00,5.736,5.73725,5.73588,5.73669,11000000.0
2005-02-14 21:51:00,5.73633,5.73669,5.73525,5.73525,13000000.0
2005-02-14 21:52:00,5.73483,5.73666,5.73483,5.73654,13000000.0
2005-02-14 21:53:00,5.73591,5.73599,5.73467,5.73467,14000000.0
2005-02-14 21:54:00,5.73527,5.73677,5.73509,5.73516,11000000.0
2005-02-14 21:55:00,5.7366,5.73723,5.73613,5.73723,17000000.0
2005-02-14 21:56:00,5.73724,5.73753,5.73677,5.73744,12000000.0
2005-02-14 21:57:00,5.73731,5.73762,5.73635,5.73677,16000000.0
2005-02-14 21:58:00,5.73694,5.73737,5.73674,5.73674,9000000.0
2005-02-14 21:59:00,5.73739,5.73799,5.73536,5.73799,18000000.0
2005-02-14 22:00:00,5.73703,5.73788,5.73689,5.73732,13000000.0
2005-02-14 22:01:00,5.73753,5.73753,5.73624,5.73659,11000000.0
2005-02-14 22:02:00,5.7371,5.73795,5.73684,5.73795,17000000.0
2005-02-14 22:03:00,5.73698,5.7383,5.73698,5.73829,23000000.0
2005-02-14 22:04:00,5.73837,5.73854,5.73707,5.73736,15000000.0
2005-02-14 22:05:00,5.73762,5.73807,5.73756,5.7379,14000000.0
2005-02-14 22:06:00,5.73753,5.7379,5.73668,5.73738,15000000.0
2005-02-14 22:07:00,5.73739,5.73803,5.73739,5.73768,9000000.0
2005-02-14 22:08:00,5.73763,5.73844,5.73753,5.73844,18000000.0
2005-02-14 22:09:00,5.73668,5.73795,5.73639,5.73639,11000000.0
2005-02-14 22:10:00,5.73661,5.73765,5.73661,5.7373,7000000.0
2005-02-14 22:11:00,5.73722,5.73782,5.73697,5.73762,8000000.0
2005-02-14 22:12:00,5.73726,5.73775,5.73616,5.73775,16000000.0
2005-02-14 22:13:00,5.73741,5.73838,5.73623,5.73838,24000000.0
2005-02-14 22:14:00,5.73808,5.73808,5.73747,5.73747,9000000.0
2005-02-14 22:15:00,5.73688,5.73767,5.73649,5.73705,10000000.0
2005-02-14 22:16:00,5.73664,5.73776,5.73664,5.73776,13000000.0
2005-02-14 22:17:00,5.73804,5.73859,5.73778,5.73778,20000000.0
2005-02-14 22:18:00,5.7376,5.73764,5.73669,5.73669,11000000.0
2005-02-14 22:19:00,5.73666,5.73696,5.73591,5.73591,15000000.0
2005-02-14 22:20:00,5.73744,5.73779,5.73744,5.73779,16000000.0
2005-02-14 22:21:00,5.73703,5.73784,5.73688,5.73728,12000000.0
2005-02-14 22:22:00,5.73739,5.7381,5.73709,5.73783,14000000.0
2005-02-14 22:23:00,5.73785,5.73785,5.73653,5.73658,11000000.0
2005-02-14 22:24:00,5.73777,5.73786,5.73718,5.73727,16000000.0
2005-02-14 22:25:00,5.73781,5.73887,5.7374,5.73817,14000000.0
2005-02-14 22:26:00,5.73834,5.73834,5.73736,5.73736,10000000.0
2005-02-14 22:27:00,5.73687,5.7372,5.73659,5.7372,14000000.0
2005-02-14 22:28:00,5.73735,5.73736,5.73593,5.73593,12000000.0
2005-02-14 22:29:00,5.73579,5.73706,5.73579,5.73648,13000000.0
2005-02-14 22:30:00,5.73632,5.73694,5.73617,5.73694,8000000.0
2005-02-14 22:31:00,5.73667,5.73667,5.73568,5.73655,11000000.0
2005-02-14 22:32:00,5.73683,5.73689,5.73571,5.73634,20000000.0
2005-02-14 22:33:00,5.73667,5.73732,5.73639,5.73697,11000000.0
2005-02-14 22:34:00,5.73723,5.7384,5.73713,5.7384,10000000.0
2005-02-14 22:35:00,5.73814,5.73847,5.73716,5.73716,13000000.0
2005-02-14 22:36:00,5.73824,5.73865,5.7372,5.73865,9000000.0
2005-02-14 22:37:00,5.73747,5.73795,5.7373,5.73782,13000000.0
2005-02-14 22:38:00,5.73687,5.73759,5.73687,5.73741,9000000.0
2005-02-14 22:39:00,5.73766,5.73766,5.73653,5.73742,12000000.0
2005-02-14 22:40:00,5.73766,5.73857,5.73692,5.73857,9000000.0
2005-02-14 22:41:00,5.73786,5.73819,5.73757,5.73799,14000000.0
2005-02-14 22:42:00,5.73792,5.7385,5.73759,5.73814,13000000.0
2005-02-14 22:43:00,5.73807,5.73807,5.73747,5.73762,12000000.0
2005-02-14 22:44:00,5.73707,5.73823,5.73707,5.73823,15000000.0
2005-02-14 22:45:00,5.73816,5.73816,5.73712,5.73816,13000000.0
2005-02-14 22:46:00,5.7381,5.7381,5.73701,5.73701,14000000.0
2005-02-14 22:47:00,5.73685,5.7375,5.73628,5.7367,15000000.0
2005-02-14 22:48:00,5.73711,5.73766,5.737,5.73766,13000000.0
2005-02-14 22:49:00,5.73735,5.73806,5.73719,5.73793,13000000.0
2005-02-14 22:50:00,5.73765,5.73847,5.73754,5.73823,15000000.0
2005-02-14 22:51:00,5.73834,5.73871,5.7371,5.73766,14000000.0
2005-02-14 22:52:00,5.73733,5.73768,5.73701,5.73711,9000000.0
2005-02-14 22:53:00,5.73683,5.73805,5.73683,5.73735,15000000.0
2005-02-14 22:54:00,5.73729,5.7383,5.7371,5.73763,17000000.0
2005-02-14 22:55:00,5.7372,5.73799,5.73676,5.737,16000000.0
2005-02-14 22:56:00,5.73758,5.73758,5.73646,5.7366,13000000.0
2005-02-14 22:57:00,5.73746,5.73771,5.73646,5.73714,8000000.0
2005-02-14 22:58:00,5.73667,5.73764,5.73667,5.73714,8000000.0
2005-02-14 22:59:00,5.73882,5.73886,5.7374,5.73839,19000000.0
2005-02-14 23:00:00,5.73901,5.73901,5.73738,5.73738,10000000.0
2005-02-14 23:01:00,5.73697,5.73852,5.73697,5.738,7000000.0
2005-02-14 23:02:00,5.73841,5.73856,5.73744,5.7384,15000000.0
2005-02-14 23:03:00,5.73836,5.73882,5.73805,5.73824,17000000.0
2005-02-14 23:04:00,5.73838,5.73856,5.73715,5.73856,19000000.0
2005-02-14 23:05:00,5.73785,5.73801,5.73707,5.73707,9000000.0
2005-02-14 23:06:00,5.7376,5.73815,5.73737,5.73737,12000000.0
2005-02-14 23:07:00,5.73859,5.73859,5.73746,5.73765,14000000.0
2005-02-14 23:08:00,5.73741,5.7376,5.73671,5.73722,16000000.0
2005-02-14 23:09:00,5.73766,5.73787,5.73664,5.73677,9000000.0
2005-02-14 23:10:00,5.73661,5.73767,5.73618,5.73762,12000000.0
2005-02-14 23:11:00,5.73711,5.73815,5.73677,5.73778,14000000.0
2005-02-14 23:12:00,5.73671,5.73695,5.73624,5.73656,7000000.0
2005-02-14 23:13:00,5.73664,5.73708,5.73567,5.73708,14000000.0
2005-02-14 23:14:00,5.73749,5.73808,5.73672,5.73796,19000000.0
2005-02-14 23:15:00,5.73638,5.7367,5.73612,5.73652,13000000.0
2005-02-14 23:16:00,5.73683,5.73717,5.7357,5.7357,15000000.0
2005-02-14 23:17:00,5.73594,5.73672,5.73594,5.73672,11000000.0
2005-02-14 23:18:00,5.73687,5.73687,5.73607,5.73635,12000000.0
2005-02-14 23:19:00,5.73639,5.73686,5.73613,5.73686,14000000.0
2005-02-14 23:20:00,5.73636,5.73644,5.73554,5.73561,19000000.0
2005-02-14 23:21:00,5.7351,5.73612,5.73506,5.73549,7000000.0
2005-02-14 23:22:00,5.73547,5.73601,5.73425,5.73425,15000000.0
2005-02-14 23:23:00,5.73385,5.73552,5.73385,5.73446,11000000.0
2005-02-14 23:24:00,5.73435,5.73475,5.73334,5.73334,14000000.0
2005-02-14 23:25:00,5.73364,5.73415,5.73333,5.73394,11000000.0
2005-02-14 23:26:00,5.73444,5.73497,5.73411,5.73411,14000000.0
2005-02-14 23:27:00,5.73487,5.73584,5.73487,5.73537,11000000.0
2005-02-14 23:28:00,5.73511,5.7355,5.73427,5.73427,12000000.0
2005-02-14 23:29:00,5.73426,5.7345,5.73323,5.73391,16000000.0
2005-02-14 23:30:00,5.73466,5.73466,5.73366,5.73399,20000000.0
2005-02-14 23:31:00,5.7327,5.7347,5.7327,5.7347,11000000.0
2005-02-14 23:32:00,5.73427,5.73432,5.73246,5.73246,16000000.0
2005-02-14 23:33:00,5.73371,5.73418,5.73307,5.73407,12000000.0
2005-02-14 23:34:00,5.73426,5.73426,5.73339,5.7336,13000000.0
2005-02-14 23:35:00,5.73312,5.73387,5.73292,5.73387,9000000.0
2005-02-14 23:36:00,5.73452,5.73469,5.73383,5.73384,9000000.0
2005-02-14 23:37:00,5.73396,5.73406,5.73302,5.73369,14000000.0
2005-02-14 23:38:00,5.73323,5.73364,5.7326,5.73267,13000000.0
2005-02-14 23:39:00,5.73123,5.73311,5.73123,5.73173,17000000.0
2005-02-14 23:40:00,5.73275,5.73275,5.73173,5.73192,12000000.0
2005-02-14 23:41:00,5.73224,5.73283,5.73112,5.73112,17000000.0
2005-02-14 23:42:00,5.73147,5.73212,5.73105,5.73105,22000000.0
2005-02-14 23:43:00,5.73151,5.7324,5.73101,5.7312,15000000.0
2005-02-14 23:44:00,5.73117,5.7317,5.73057,5.73057,14000000.0
2005-02-14 23:45:00,5.73135,5.73241,5.73061,5.73155,20000000.0
2005-02-14 23:46:00,5.73164,5.73193,5.7311,5.73184,14000000.0
2005-02-14 23:47:00,5.73099,5.73189,5.73075,5.73171,10000000.0
2005-02-14 23:48:00,5.73133,5.73165,5.73058,5.7315,18000000.0
2005-02-14 23:49:00,5.73083,5.7315,5.72992,5.73055,14000000.0
2005-02-14 23:50:00,5.72998,5.7314,5.72998,5.73024,13000000.0
2005-02-14 23:51:00,5.72995,5.73163,5.72995,5.73138,8000000.0
2005-02-14 23:52:00,5.73114,5.73174,5.73068,5.73127,16000000.0
2005-02-14 23:53:00,5.73128,5.73128,5.73,5.73071,18000000.0
2005-02-14 23:54:00,5.73099,5.73126,5.7296,5.73104,12000000.0
2005-02-14 23:55:00,5.73113,5.73192,5.73029,5.73033,19000000.0
2005-02-14 23:56:00,5.73047,5.73109,5.72989,5.73057,14000000.0
2005-02-14 23:57:00,5.73045,5.73105,5.72964,5.73077,16000000.0
2005-02-14 23:58:00,5.73046,5.73094,5.73024,5.73059,13000000.0
2005-02-14 23:59:00,5.73026,5.73117,5.73026,5.73101,14000000.0
2005-02-15 00:00:00,5.73007,5.73154,5.73007,5.73154,17000000.0
2005-02-15 00:01:00,5.73176,5.73255,5.73147,5.73255,12000000.0
2005-02-15 00:02:00,5.73259,5.73273,5.73172,5.73273,15000000.0
2005-02-15 00:03:00,5.73125,5.7322,5.73124,5.7322,14000000.0
2005-02-15 00:04:00,5.73074,5.73116,5.73007,5.73107,12000000.0
2005-02-15 00:05:00,5.7316,5.7316,5.73018,5.7313,12000000.0
2005-02-15 00:06:00,5.73144,5.73144,5.73059,5.73101,12000000.0
2005-02-15 00:07:00,5.73183,5.73183,5.73069,5.73157,11000000.0
2005-02-15 00:08:00,5.73112,5.73143,5.73056,5.7306,15000000.0
2005-02-15 00:09:00,5.73085,5.73154,5.73073,5.73146,12000000.0
2005-02-15 00:10:00,5.7314,5.7314,5.72955,5.73067,19000000.0
2005-02-15 00:11:00,5.73048,5.73068,5.73023,5.73035,8000000.0
2005-02-15 00:12:00,5.72968,5.73079,5.72968,5.73078,9000000.0
2005-02-15 00:13:00,5.73053,5.73053,5.72853,5.72938,13000000.0
2005-02-15 00:14:00,5.72978,5.73048,5.72968,5.73001,14000000.0
2005-02-15 00:15:00,5.72929,5.7304,5.72929,5.72996,12000000.0
2005-02-15 00:16:00,5.73059,5.73142,5.73028,5.73142,12000000.0
2005-02-15 00:17:00,5.73077,5.73155,5.73046,5.7313,10000000.0
2005-02-15 00:18:00,5.73164,5.73174,5.73026,5.73026,19000000.0
2005-02-15 00:19:00,5.73138,5.73138,5.73025,5.73025,12000000.0
2005-02-15 00:20:00,5.72998,5.73029,5.72962,5.73007,11000000.0
2005-02-15 00:21:00,5.72985,5.73066,5.72937,5.73039,14000000.0
2005-02-15 00:22:00,5.73032,5.73063,5.72912,5.72924,13000000.0
2005-02-15 00:23:00,5.7301,5.73063,5.72962,5.72962,13000000.0
2005-02-15 00:24:00,5.72851,5.7293,5.72806,5.72806,9000000.0
2005-02-15 00:25:00,5.72809,5.72899,5.728,5.728,13000000.0
2005-02-15 00:26:00,5.72797,5.72913,5.72797,5.72913,14000000.0
2005-02-15 00:27:00,5.72889,5.72928,5.7283,5.72843,15000000.0
2005-02-15 00:28:00,5.72876,5.72943,5.72864,5.72923,7000000.0
2005-02-15 00:29:00,5.73012,5.73015,5.7289,5.72969,17000000.0
2005-02-15 00:30:00,5.73005,5.73065,5.72963,5.7304,9000000.0
2005-02-15 00:31:00,5.73043,5.73061,5.72952,5.73,13000000.0
2005-02-15 00:32:00,5.73015,5.73023,5.72937,5.73023,8000000.0
2005-02-15 00:33:00,5.72971,5.73029,5.72951,5.73029,19000000.0
2005-02-15 00:34:00,5.72984,5.73108,5.72917,5.73108,15000000.0
2005-02-15 00:35:00,5.72969,5.73028,5.72889,5.72889,12000000.0
2005-02-15 00:36:00,5.73008,5.73013,5.72923,5.73012,15000000.0
2005-02-15 00:37:00,5.72981,5.73052,5.72968,5.73025,15000000.0
2005-02-15 00:38:00,5.73058,5.73094,5.73021,5.73021,18000000.0
2005-02-15 00:39:00,5.73103,5.73103,5.72946,5.72997,20000000.0
2005-02-15 00:40:00,5.72986,5.73095,5.72976,5.72995,10000000.0
2005-02-15 00:41:00,5.72987,5.73143,5.72987,5.73143,9000000.0
2005-02-15 00:42:00,5.73141,5.73141,5.73035,5.73114,16000000.0
2005-02-15 00:43:00,5.73027,5.73104,5.72994,5.72998,16000000.0
2005-02-15 00:44:00,5.73073,5.73119,5.73073,5.73119,10000000.0
2005-02-15 00:45:00,5.73109,5.73152,5.73012,5.73115,16000000.0
2005-02-15 00:46:00,5.73113,5.73113,5.72975,5.73011,12000000.0
2005-02-15 00:47:00,5.73016,5.7307,5.72992,5.7307,8000000.0
2005-02-15 00:48:00,5.73124,5.73216,5.73124,5.7321,16000000.0
2005-02-15 00:49:00,5.73,5.73183,5.73,5.7312,11000000.0
2005-02-15 00:50:00,5.73166,5.73194,5.73102,5.73102,9000000.0
2005-02-15 00:51:00,5.73182,5.73222,5.73153,5.73208,9000000.0
2005-02-15 00:52:00,5.7316,5.73285,5.73133,5.73133,18000000.0
2005-02-15 00:53:00,5.73198,5.73255,5.7313,5.73217,12000000.0
2005-02-15 00:54:00,5.73089,5.73154,5.72978,5.73154,12000000.0
2005-02-15 00:55:00,5.73182,5.73262,5.73155,5.73161,11000000.0
2005-02-15 00:56:00,5.73227,5.73239,5.73157,5.73217,14000000.0
2005-02-15 00:57:00,5.73188,5.73342,5.73188,5.733,15000000.0
2005-02-15 00:58:00,5.73322,5.73373,5.73322,5.73359,9000000.0
2005-02-15 00:59:00,5.73248,5.73374,5.73248,5.73364,17000000.0
2005-02-15 01:00:00,5.73349,5.73349,5.73229,5.73255,12000000.0
2005-02-15 01:01:00,5.73237,5.73306,5.73178,5.73178,15000000.0
2005-02-15 01:02:00,5.73197,5.7331,5.73164,5.73164,10000000.0
2005-02-15 01:03:00,5.73221,5.73376,5.73221,5.73376,13000000.0
2005-02-15 01:04:00,5.73264,5.73264,5.73127,5.73127,13000000.0
2005-02-15 01:05:00,5.73238,5.73299,5.73182,5.73267,13000000.0
2005-02-15 01:06:00,5.73361,5.73361,5.73291,5.73346,12000000.0
2005-02-15 01:07:00,5.73258,5.73287,5.73209,5.73275,13000000.0
2005-02-15 01:08:00,5.73357,5.73396,5.73293,5.73293,15000000.0
2005-02-15 01:09:00,5.73392,5.73412,5.73388,5.73388,17000000.0
2005-02-15 01:10:00,5.73304,5.73309,5.7323,5.73295,10000000.0
2005-02-15 01:11:00,5.73258,5.73352,5.7325,5.73352,11000000.0
2005-02-15 01:12:00,5.73304,5.73338,5.73275,5.73302,10000000.0
2005-02-15 01:13:00,5.73318,5.73396,5.7327,5.73394,11000000.0
2005-02-15 01:14:00,5.73418,5.73444,5.73418,5.73437,13000000.0
2005-02-15 01:15:00,5.73411,5.73411,5.7327,5.73274,9000000.0
2005-02-15 01:16:00,5.73106,5.73321,5.73103,5.73321,12000000.0
2005-02-15 01:17:00,5.73239,5.73239,5.73139,5.73139,11000000.0
2005-02-15 01:18:00,5.73284,5.73301,5.73193,5.73222,12000000.0
2005-02-15 01:19:00,5.73215,5.7324,5.7311,5.7322,19000000.0
2005-02-15 01:20:00,5.73208,5.73241,5.73168,5.73181,11000000.0
2005-02-15 01:21:00,5.73334,5.73386,5.73231,5.73292,12000000.0
2005-02-15 01:22:00,5.7328,5.73308,5.73234,5.73276,9000000.0
2005-02-15 01:23:00,5.73155,5.73373,5.73155,5.73355,13000000.0
2005-02-15 01:24:00,5.73366,5.73415,5.73306,5.73346,14000000.0
2005-02-15 01:25:00,5.73369,5.73488,5.73369,5.73473,11000000.0
2005-02-15 01:26:00,5.73499,5.73499,5.73349,5.73354,10000000.0
2005-02-15 01:27:00,5.73358,5.73433,5.73349,5.73361,17000000.0
2005-02-15 01:28:00,5.73305,5.73364,5.73257,5.73364,13000000.0
2005-02-15 01:29:00,5.73317,5.73429,5.73246,5.73246,19000000.0
2005-02-15 01:30:00,5.73417,5.73417,5.73346,5.73403,15000000.0
2005-02-15 01:31:00,5.73341,5.73409,5.7331,5.73409,15000000.0
2005-02-15 01:32:00,5.73412,5.73455,5.73335,5.73385,12000000.0
2005-02-15 01:33:00,5.73279,5.73434,5.73279,5.73377,8000000.0
2005-02-15 01:34:00,5.73362,5.73397,5.73229,5.73397,18000000.0
2005-02-15 01:35:00,5.73314,5.73337,5.7322,5.73229,12000000.0
2005-02-15 01:36:00,5.73358,5.73399,5.73252,5.73293,16000000.0
2005-02-15 01:37:00,5.73304,5.73417,5.73304,5.73314,15000000.0
2005-02-15 01:38:00,5.73375,5.73382,5.73242,5.73336,18000000.0
2005-02-15 01:39:00,5.73284,5.73299,5.73165,5.73299,10000000.0
2005-02-15 01:40:00,5.73265,5.73265,5.73162,5.73234,11000000.0
2005-02-15 01:41:00,5.73212,5.73233,5.73182,5.73233,16000000.0
2005-02-15 01:42:00,5.73133,5.73259,5.73133,5.73233,14000000.0
2005-02-15 01:43:00,5.73142,5.73283,5.73142,5.73144,16000000.0
2005-02-15 01:44:00,5.73215,5.7323,5.73167,5.73177,15000000.0
2005-02-15 01:45:00,5.7318,5.7323,5.73157,5.7321,16000000.0
2005-02-15 01:46:00,5.7311,5.7322,5.7311,5.73143,9000000.0
2005-02-15 01:47:00,5.73111,5.73145,5.73026,5.73026,17000000.0
2005-02-15 01:48:00,5.73199,5.73234,5.73162,5.73167,16000000.0
2005-02-15 01:49:00,5.73209,5.73209,5.73086,5.7314,10000000.0
2005-02-15 01:50:00,5.7316,5.7316,5.72994,5.73116,11000000.0
2005-02-15 01:51:00,5.73112,5.73124,5.73017,5.73017,12000000.0
2005-02-15 01:52:00,5.73106,5.7312,5.73044,5.7312,12000000.0
2005-02-15 01:53:00,5.73019,5.73114,5.72968,5.73041,18000000.0
2005-02-15 01:54:00,5.73067,5.73086,5.73007,5.73051,14000000.0
2005-02-15 01:55:00,5.73077,5.73092,5.73003,5.73041,18000000.0
2005-02-15 01:56:00,5.73011,5.73038,5.7297,5.73038,8000000.0
2005-02-15 01:57:00,5.72986,5.73081,5.72916,5.73081,13000000.0
2005-02-15 01:58:00,5.73141,5.73184,5.73086,5.73183,11000000.0
2005-02-15 01:59:00,5.73248,5.73304,5.73177,5.73296,11000000.0
2005-02-15 02:00:00,5.73299,5.73347,5.73227,5.73295,16000000.0
2005-02-15 02:01:00,5.73294,5.7334,5.73238,5.73329,21000000.0
2005-02-15 02:02:00,5.73337,5.73455,5.73337,5.73381,10000000.0
2005-02-15 02:03:00,5.73338,5.73416,5.73325,5.73338,8000000.0
2005-02-15 02:04:00,5.73361,5.73411,5.73306,5.73306,14000000.0
2005-02-15 02:05:00,5.73424,5.73424,5.73319,5.73319,14000000.0
2005-02-15 02:06:00,5.73471,5.73512,5.73428,5.73482,15000000.0
2005-02-15 02:07:00,5.73443,5.73465,5.73323,5.73323,10000000.0
2005-02-15 02:08:00,5.73431,5.73449,5.7338,5.73384,16000000.0
2005-02-15 02:09:00,5.73433,5.73438,5.73319,5.73406,18000000.0
2005-02-15 02:10:00,5.73353,5.73424,5.73341,5.73349,16000000.0
2005-02-15 02:11:00,5.73274,5.73416,5.7325,5.73416,14000000.0
2005-02-15 02:12:00,5.73455,5.73455,5.73349,5.73371,10000000.0
2005-02-15 02:13:00,5.73412,5.73422,5.73298,5.73422,15000000.0
2005-02-15 02:14:00,5.7339,5.73453,5.73364,5.7341,19000000.0
2005-02-15 02:15:00,5.73367,5.73428,5.73313,5.73428,12000000.0
2005-02-15 02:16:00,5.73425,5.73443,5.73356,5.73412,18000000.0
2005-02-15 02:17:00,5.73581,5.73581,5.73479,5.7355,14000000.0
2005-02-15 02:18:00,5.73393,5.73438,5.73381,5.73435,12000000.0
2005-02-15 02:19:00,5.73428,5.73473,5.73413,5.73418,14000000.0
2005-02-15 02:20:00,5.73455,5.73487,5.73404,5.73484,13000000.0
2005-02-15 02:21:00,5.73475,5.73506,5.7343,5.73453,15000000.0
2005-02-15 02:22:00,5.7351,5.73533,5.73442,5.73533,13000000.0
2005-02-15 02:23:00,5.73543,5.73543,5.73448,5.73463,16000000.0
2005-02-15 02:24:00,5.73495,5.73495,5.73363,5.73445,17000000.0
2005-02-15 02:25:00,5.73386,5.73435,5.73369,5.73435,10000000.0
2005-02-15 02:26:00,5.73423,5.73423,5.73305,5.73305,13000000.0
2005-02-15 02:27:00,5.73344,5.73373,5.73296,5.73373,7000000.0
2005-02-15 02:28:00,5.73353,5.73353,5.73195,5.73284,9000000.0
2005-02-15 02:29:00,5.73211,5.73276,5.7307,5.73198,20000000.0
2005-02-15 02:30:00,5.73257,5.73281,5.7318,5.73233,11000000.0
2005-02-15 02:31:00,5.73234,5.73322,5.73234,5.7332,9000000.0
2005-02-15 02:32:00,5.73321,5.73389,5.73304,5.73357,13000000.0
2005-02-15 02:33:00,5.73327,5.73358,5.73288,5.73318,14000000.0
2005-02-15 02:34:00,5.73305,5.73375,5.73289,5.73327,17000000.0
2005-02-15 02:35:00,5.7337,5.73377,5.73314,5.73314,15000000.0
2005-02-15 02:36:00,5.73481,5.73492,5.73472,5.73484,14000000.0
2005-02-15 02:37:00,5.73367,5.73477,5.73367,5.73474,13000000.0
2005-02-15 02:38:00,5.73457,5.73457,5.73323,5.73323,14000000.0
2005-02-15 02:39:00,5.73292,5.73402,5.73292,5.73401,15000000.0
2005-02-15 02:40:00,5.7337,5.73468,5.7337,5.73468,12000000.0
2005-02-15 02:41:00,5.73344,5.73406,5.73321,5.73366,13000000.0
2005-02-15 02:42:00,5.73449,5.73524,5.73428,5.73506,16000000.0
2005-02-15 02:43:00,5.73508,5.73569,5.73439,5.7352,18000000.0
2005-02-15 02:44:00,5.73572,5.73572,5.73508,5.73561,10000000.0
2005-02-15 02:45:00,5.7345,5.73627,5.7345,5.73573,14000000.0
2005-02-15 02:46:00,5.73592,5.73622,5.73525,5.73525,18000000.0
2005-02-15 02:47:00,5.73441,5.73555,5.73427,5.73497,17000000.0
2005-02-15 02:48:00,5.73428,5.73508,5.73388,5.73476,7000000.0
2005-02-15 02:49:00,5.7351,5.73578,5.73479,5.73519,13000000.0
2005-02-15 02:50:00,5.73531,5.73531,5.73426,5.73515,14000000.0
2005-02-15 02:51:00,5.73427,5.73427,5.73336,5.73368,15000000.0
2005-02-15 02:52:00,5.73288,5.73402,5.73288,5.73361,15000000.0
2005-02-15 02:53:00,5.73312,5.73386,5.73299,5.73346,9000000.0
2005-02-15 02:54:00,5.73409,5.73513,5.73402,5.73453,13000000.0
2005-02-15 02:55:00,5.7346,5.7352,5.73377,5.73408,11000000.0
2005-02-15 02:56:00,5.73299,5.73423,5.73283,5.73283,18000000.0
2005-02-15 02:57:00,5.73293,5.73414,5.73293,5.73386,13000000.0
2005-02-15 02:58:00,5.73302,5.73417,5.73302,5.73367,9000000.0
2005-02-15 02:59:00,5.73402,5.73438,5.73354,5.73418,14000000.0
2005-02-15 03:00:00,5.73448,5.73524,5.73443,5.73524,11000000.0
2005-02-15 03:01:00,5.73501,5.73524,5.73458,5.7348,11000000.0
2005-02-15 03:02:00,5.73504,5.73668,5.73504,5.73664,11000000.0
2005-02-15 03:03:00,5.73604,5.73647,5.73531,5.73531,23000000.0
2005-02-15 03:04:00,5.73506,5.73641,5.73506,5.73635,11000000.0
2005-02-15 03:05:00,5.73664,5.73705,5.73582,5.73612,17000000.0
2005-02-15 03:06:00,5.73583,5.73714,5.7357,5.7357,9000000.0
2005-02-15 03:07:00,5.73671,5.73748,5.73627,5.73643,15000000.0
2005-02-15 03:08:00,5.73641,5.73664,5.73526,5.73536,12000000.0
2005-02-15 03:09:00,5.73623,5.73682,5.73611,5.73627,15000000.0
2005-02-15 03:10:00,5.73658,5.73658,5.73582,5.73631,19000000.0
2005-02-15 03:11:00,5.73688,5.73745,5.73583,5.73631,15000000.0
2005-02-15 03:12:00,5.73549,5.73604,5.73471,5.73504,18000000.0
2005-02-15 03:13:00,5.73544,5.73591,5.73501,5.73591,18000000.0
2005-02-15 03:14:00,5.73449,5.73619,5.73449,5.73548,10000000.0
2005-02-15 03:15:00,5.7352,5.7355,5.73466,5.73477,7000000.0
2005-02-15 03:16:00,5.73519,5.7356,5.73479,5.73479,8000000.0
2005-02-15 03:17:00,5.73365,5.73488,5.73365,5.73488,10000000.0
2005-02-15 03:18:00,5.73467,5.73475,5.7339,5.7339,15000000.0
2005-02-15 03:19:00,5.73427,5.73545,5.73413,5.73545,10000000.0
2005-02-15 03:20:00,5.73515,5.73515,5.73368,5.73501,16000000.0
2005-02-15 03:21:00,5.73467,5.73474,5.73395,5.73438,11000000.0
2005-02-15 03:22:00,5.73488,5.73547,5.73458,5.73458,10000000.0
2005-02-15 03:23:00,5.73456,5.7351,5.7341,5.73467,12000000.0
2005-02-15 03:24:00,5.73497,5.73563,5.73393,5.73563,13000000.0
2005-02-15 03:25:00,5.73555,5.73555,5.7347,5.7347,11000000.0
2005-02-15 03:26:00,5.7342,5.7356,5.7342,5.73519,13000000.0
2005-02-15 03:27:00,5.73557,5.73675,5.73557,5.73598,14000000.0
2005-02-15 03:28:00,5.73578,5.7366,5.73561,5.73611,18000000.0
2005-02-15 03:29:00,5.73636,5.73637,5.73524,5.73524,15000000.0
2005-02-15 03:30:00,5.73617,5.73693,5.7361,5.73627,10000000.0
2005-02-15 03:31:00,5.73611,5.73611,5.7351,5.7359,13000000.0
2005-02-15 03:32:00,5.73566,5.73583,5.73458,5.73539,16000000.0
2005-02-15 03:33:00,5.73553,5.73578,5.73524,5.73524,13000000.0
2005-02-15 03:34:00,5.73573,5.73608,5.73522,5.73538,16000000.0
2005-02-15 03:35:00,5.73517,5.7354,5.73446,5.7354,10000000.0
2005-02-15 03:36:00,5.73551,5.73584,5.73478,5.73553,11000000.0
2005-02-15 03:37:00,5.73492,5.73493,5.73412,5.73465,13000000.0
2005-02-15 03:38:00,5.73543,5.73575,5.73489,5.73502,13000000.0
2005-02-15 03:39:00,5.73492,5.73594,5.73484,5.73491,13000000.0
2005-02-15 03:40:00,5.73486,5.73596,5.73486,5.73596,12000000.0
2005-02-15 03:41:00,5.73507,5.73607,5.73468,5.73607,16000000.0
2005-02-15 03:42:00,5.73514,5.73569,5.7347,5.7353,21000000.0
2005-02-15 03:43:00,5.73486,5.73572,5.73486,5.73516,18000000.0
2005-02-15 03:44:00,5.73511,5.73549,5.73442,5.73537,15000000.0
2005-02-15 03:45:00,5.73541,5.73653,5.73539,5.73653,9000000.0
2005-02-15 03:46:00,5.73682,5.73682,5.73523,5.73523,8000000.0
2005-02-15 03:47:00,5.73682,5.73682,5.7361,5.7361,11000000.0
2005-02-15 03:48:00,5.73595,5.73664,5.73592,5.73607,9000000.0
2005-02-15 03:49:00,5.73564,5.73605,5.7354,5.7354,16000000.0
2005-02-15 03:50:00,5.73554,5.73717,5.73554,5.73717,19000000.0
2005-02-15 03:51:00,5.73609,5.73659,5.73564,5.73619,9000000.0
2005-02-15 03:52:00,5.73687,5.73712,5.73604,5.73604,19000000.0
2005-02-15 03:53:00,5.73552,5.73552,5.73373,5.73373,10000000.0
2005-02-15 03:54:00,5.73553,5.73601,5.73454,5.73532,17000000.0
2005-02-15 03:55:00,5.73508,5.73565,5.73451,5.73565,16000000.0
2005-02-15 03:56:00,5.73603,5.73603,5.73484,5.73484,7000000.0
2005-02-15 03:57:00,5.73552,5.73664,5.73502,5.73636,11000000.0
2005-02-15 03:58:00,5.73654,5.73706,5.73622,5.73622,12000000.0
2005-02-15 03:59:00,5.73645,5.73851,5.73645,5.73851,17000000.0
2005-02-15 04:00:00,5.73846,5.73914,5.73825,5.73865,12000000.0
2005-02-15 04:01:00,5.73769,5.73829,5.73739,5.73822,16000000.0
2005-02-15 04:02:00,5.73812,5.73896,5.73807,5.73807,14000000.0
2005-02-15 04:03:00,5.73814,5.73846,5.73711,5.73827,12000000.0
2005-02-15 04:04:00,5.73814,5.73885,5.73798,5.73805,16000000.0
2005-02-15 04:05:00,5.7384,5.7384,5.73701,5.73803,13000000.0
2005-02-15 04:06:00,5.7376,5.73815,5.73685,5.73767,16000000.0
2005-02-15 04:07:00,5.73762,5.73793,5.73693,5.73696,13000000.0
2005-02-15 04:08:00,5.73773,5.73773,5.73661,5.73663,14000000.0
2005-02-15 04:09:00,5.7364,5.73718,5.7364,5.73672,10000000.0
2005-02-15 04:10:00,5.73662,5.73684,5.73597,5.73663,12000000.0
2005-02-15 04:11:00,5.73763,5.73763,5.7367,5.7367,14000000.0
2005-02-15 04:12:00,5.73623,5.73754,5.73623,5.73726,19000000.0
2005-02-15 04:13:00,5.73771,5.73771,5.73672,5.73679,20000000.0
2005-02-15 04:14:00,5.73696,5.73798,5.73696,5.73798,12000000.0
2005-02-15 04:15:00,5.73646,5.73752,5.73591,5.73752,8000000.0
2005-02-15 04:16:00,5.73749,5.73767,5.73699,5.73699,13000000.0
2005-02-15 04:17:00,5.7367,5.73689,5.73607,5.73673,15000000.0
2005-02-15 04:18:00,5.73664,5.73683,5.73598,5.73683,9000000.0
2005-02-15 04:19:00,5.73692,5.73692,5.7357,5.73673,12000000.0
2005-02-15 04:20:00,5.7368,5.7368,5.73576,5.73606,9000000.0
2005-02-15 04:21:00,5.73594,5.73602,5.73548,5.73548,17000000.0
2005-02-15 04:22:00,5.73582,5.73646,5.73516,5.73562,14000000.0
2005-02-15 04:23:00,5.73509,5.73632,5.73509,5.73632,10000000.0
2005-02-15 04:24:00,5.73557,5.7359,5.73476,5.73551,12000000.0
2005-02-15 04:25:00,5.73533,5.73639,5.73533,5.73604,10000000.0
2005-02-15 04:26:00,5.73486,5.73679,5.73486,5.73679,7000000.0
2005-02-15 04:27:00,5.73547,5.73576,5.73454,5.73523,15000000.0
2005-02-15 04:28:00,5.73458,5.73503,5.7344,5.73441,7000000.0
2005-02-15 04:29:00,5.73355,5.73499,5.73334,5.7346,14000000.0
2005-02-15 04:30:00,5.73458,5.73483,5.73428,5.73468,11000000.0
2005-02-15 04:31:00,5.73454,5.73492,5.73392,5.73422,15000000.0
2005-02-15 04:32:00,5.73476,5.73476,5.73324,5.73324,17000000.0
2005-02-15 04:33:00,5.73318,5.73438,5.73318,5.73408,14000000.0
2005-02-15 04:34:00,5.73485,5.73521,5.73415,5.73478,9000000.0
2005-02-15 04:35:00,5.73492,5.73607,5.73492,5.73607,12000000.0
2005-02-15 04:36:00,5.73621,5.73621,5.7353,5.7353,12000000.0
2005-02-15 04:37:00,5.73577,5.73577,5.7349,5.73522,12000000.0
2005-02-15 04:38:00,5.73561,5.73561,5.73458,5.73526,11000000.0
2005-02-15 04:39:00,5.73517,5.73546,5.73508,5.73524,17000000.0
2005-02-15 04:40:00,5.73529,5.73587,5.73508,5.73528,9000000.0
2005-02-15 04:41:00,5.7353,5.73575,5.73502,5.73554,10000000.0
2005-02-15 04:42:00,5.73515,5.73547,5.73461,5.73461,8000000.0
2005-02-15 04:43:00,5.73422,5.73572,5.73422,5.73558,18000000.0
2005-02-15 04:44:00,5.73551,5.73605,5.73533,5.73593,9000000.0
2005-02-15 04:45:00,5.73483,5.73494,5.73433,5.73492,9000000.0
2005-02-15 04:46:00,5.73559,5.73629,5.73525,5.73525,16000000.0
2005-02-15 04:47:00,5.73622,5.73622,5.73523,5.73561,12000000.0
2005-02-15 04:48:00,5.73435,5.73501,5.7338,5.7338,10000000.0
2005-02-15 04:49:00,5.73465,5.7357,5.73432,5.73561,16000000.0
2005-02-15 04:50:00,5.73556,5.73556,5.7338,5.7338,16000000.0
2005-02-15 04:51:00,5.73491,5.73555,5.73463,5.73463,20000000.0
2005-02-15 04:52:00,5.73437,5.73501,5.73409,5.73422,13000000.0
2005-02-15 04:53:00,5.73443,5.73446,5.73347,5.73442,11000000.0
2005-02-15 04:54:00,5.73469,5.73489,5.73435,5.7348,11000000.0
2005-02-15 04:55:00,5.73433,5.73511,5.73394,5.73504,12000000.0
2005-02-15 04:56:00,5.73488,5.7349,5.73401,5.73408,16000000.0
2005-02-15 04:57:00,5.73492,5.73524,5.73472,5.73482,7000000.0
2005-02-15 04:58:00,5.73524,5.73587,5.7352,5.7352,13000000.0
2005-02-15 04:59:00,5.73523,5.73623,5.73523,5.73623,17000000.0
2005-02-15 05:00:00,5.73525,5.73563,5.73493,5.73518,10000000.0
2005-02-15 05:01:00,5.7347,5.73599,5.73451,5.73515,13000000.0
2005-02-15 05:02:00,5.73412,5.73568,5.73411,5.73568,18000000.0
2005-02-15 05:03:00,5.7341,5.73598,5.7341,5.73544,9000000.0
2005-02-15 05:04:00,5.73509,5.73633,5.73509,5.73514,12000000.0
2005-02-15 05:05:00,5.73627,5.73682,5.736,5.73679,10000000.0
2005-02-15 05:06:00,5.73538,5.737,5.73538,5.73696,20000000.0
2005-02-15 05:07:00,5.73615,5.73677,5.7358,5.73677,10000000.0
2005-02-15 05:08:00,5.73628,5.73678,5.73615,5.73678,17000000.0
2005-02-15 05:09:00,5.7363,5.73676,5.73576,5.73621,15000000.0
2005-02-15 05:10:00,5.7359,5.73622,5.73554,5.73572,10000000.0
2005-02-15 05:11:00,5.73668,5.73676,5.73552,5.73562,16000000.0
2005-02-15 05:12:00,5.7359,5.73642,5.73585,5.73585,7000000.0
2005-02-15 05:13:00,5.73638,5.73688,5.73564,5.73601,12000000.0
2005-02-15 05:14:00,5.73641,5.73686,5.73631,5.73686,14000000.0
2005-02-15 05:15:00,5.73603,5.73683,5.73603,5.73625,16000000.0
2005-02-15 05:16:00,5.73615,5.73723,5.73615,5.73715,15000000.0
2005-02-15 05:17:00,5.73718,5.73738,5.7369,5.73693,10000000.0
2005-02-15 05:18:00,5.73581,5.737,5.73581,5.73609,13000000.0
2005-02-15 05:19:00,5.73528,5.73661,5.73528,5.73635,13000000.0
2005-02-15 05:20:00,5.73666,5.73702,5.73635,5.73677,20000000.0
2005-02-15 05:21:00,5.73628,5.7366,5.73576,5.73576,9000000.0
2005-02-15 05:22:00,5.73667,5.73679,5.73597,5.73646,17000000.0
2005-02-15 05:23:00,5.7368,5.73719,5.73604,5.73625,14000000.0
2005-02-15 05:24:00,5.73682,5.73816,5.73682,5.73816,19000000.0
2005-02-15 05:25:00,5.73775,5.73841,5.73734,5.73796,13000000.0
2005-02-15 05:26:00,5.73783,5.73803,5.73693,5.73778,13000000.0
2005-02-15 05:27:00,5.73779,5.7381,5.73702,5.73785,13000000.0
2005-02-15 05:28:00,5.73702,5.73768,5.7365,5.7365,10000000.0
2005-02-15 05:29:00,5.73673,5.73802,5.73673,5.73802,17000000.0
2005-02-15 05:30:00,5.73786,5.73786,5.73674,5.7376,21000000.0
2005-02-15 05:31:00,5.73727,5.73816,5.73715,5.73816,13000000.0
2005-02-15 05:32:00,5.73745,5.73893,5.73745,5.73865,16000000.0
2005-02-15 05:33:00,5.73852,5.73961,5.73852,5.73961,13000000.0
2005-02-15 05:34:00,5.73984,5.73984,5.73853,5.73853,13000000.0
2005-02-15 05:35:00,5.73861,5.73932,5.73843,5.73873,14000000.0
2005-02-15 05:36:00,5.73845,5.73952,5.73838,5.73838,18000000.0
2005-02-15 05:37:00,5.73798,5.73888,5.73798,5.73887,12000000.0
2005-02-15 05:38:00,5.73864,5.73868,5.73788,5.73836,13000000.0
2005-02-15 05:39:00,5.73801,5.73936,5.73801,5.73854,21000000.0
2005-02-15 05:40:00,5.73857,5.73921,5.73777,5.73921,14000000.0
2005-02-15 05:41:00,5.73874,5.74004,5.73874,5.73952,13000000.0
2005-02-15 05:42:00,5.73923,5.7396,5.73907,5.73928,8000000.0
2005-02-15 05:43:00,5.73937,5.74028,5.73881,5.74028,13000000.0
2005-02-15 05:44:00,5.74004,5.74004,5.73829,5.73829,13000000.0
2005-02-15 05:45:00,5.73833,5.7395,5.73833,5.73949,24000000.0
2005-02-15 05:46:00,5.73995,5.73995,5.73975,5.73995,14000000.0
2005-02-15 05:47:00,5.73895,5.73917,5.7379,5.73909,11000000.0
2005-02-15 05:48:00,5.73889,5.73892,5.73805,5.73847,18000000.0
2005-02-15 05:49:00,5.73773,5.73886,5.7377,5.73821,10000000.0
2005-02-15 05:50:00,5.7376,5.73814,5.73754,5.73796,10000000.0
2005-02-15 05:51:00,5.73814,5.73846,5.73738,5.73846,11000000.0
2005-02-15 05:52:00,5.7386,5.7386,5.73789,5.73817,19000000.0
2005-02-15 05:53:00,5.73866,5.73938,5.73789,5.73905,15000000.0
2005-02-15 05:54:00,5.73915,5.73915,5.73845,5.73845,7000000.0
2005-02-15 05:55:00,5.73853,5.73932,5.73853,5.73932,12000000.0
2005-02-15 05:56:00,5.73949,5.73949,5.73796,5.73849,16000000.0
2005-02-15 05:57:00,5.73839,5.73878,5.73779,5.73878,11000000.0
2005-02-15 05:58:00,5.73852,5.73875,5.7377,5.73856,22000000.0
2005-02-15 05:59:00,5.73759,5.73815,5.73759,5.73775,9000000.0
2005-02-15 06:00:00,5.73804,5.7394,5.73804,5.7387,17000000.0
2005-02-15 06:01:00,5.73826,5.73927,5.73826,5.73849,18000000.0
2005-02-15 06:02:00,5.73815,5.73921,5.73788,5.73834,18000000.0
2005-02-15 06:03:00,5.73752,5.73864,5.73752,5.73763,16000000.0
2005-02-15 06:04:00,5.73767,5.73903,5.73767,5.73903,8000000.0
2005-02-15 06:05:00,5.73897,5.73911,5.73821,5.73911,10000000.0
2005-02-15 06:06:00,5.73897,5.73919,5.73853,5.73853,27000000.0
2005-02-15 06:07:00,5.73843,5.73919,5.7384,5.73919,17000000.0
2005-02-15 06:08:00,5.73891,5.73891,5.73765,5.73765,14000000.0
2005-02-15 06:09:00,5.73768,5.73884,5.73768,5.73838,13000000.0
2005-02-15 06:10:00,5.73799,5.73832,5.73723,5.73747,14000000.0
2005-02-15 06:11:00,5.73757,5.73817,5.73691,5.73801,16000000.0
2005-02-15 06:12:00,5.73766,5.73777,5.73641,5.73661,17000000.0
2005-02-15 06:13:00,5.73632,5.73683,5.73497,5.73683,14000000.0
2005-02-15 06:14:00,5.73613,5.73727,5.73613,5.73637,12000000.0
2005-02-15 06:15:00,5.73748,5.73776,5.73682,5.7374,13000000.0
2005-02-15 06:16:00,5.73777,5.73777,5.73642,5.73704,14000000.0
2005-02-15 06:17:00,5.73626,5.73687,5.73578,5.73578,11000000.0
2005-02-15 06:18:00,5.7357,5.73679,5.73554,5.73639,12000000.0
2005-02-15 06:19:00,5.73576,5.73636,5.73537,5.73598,19000000.0
2005-02-15 06:20:00,5.73614,5.73671,5.73601,5.73649,11000000.0
2005-02-15 06:21:00,5.73628,5.73651,5.73563,5.73644,9000000.0
2005-02-15 06:22:00,5.73571,5.7367,5.73554,5.73631,22000000.0
2005-02-15 06:23:00,5.7369,5.73724,5.73676,5.73724,18000000.0
2005-02-15 06:24:00,5.73698,5.73698,5.73636,5.73668,8000000.0
2005-02-15 06:25:00,5.73638,5.73715,5.73622,5.73714,9000000.0
2005-02-15 06:26:00,5.73778,5.73819,5.73686,5.73819,13000000.0
2005-02-15 06:27:00,5.73767,5.73805,5.73725,5.73791,15000000.0
2005-02-15 06:28:00,5.73863,5.73863,5.73695,5.73759,18000000.0
2005-02-15 06:29:00,5.73783,5.73783,5.73689,5.73689,16000000.0
2005-02-15 06:30:00,5.73707,5.73742,5.73667,5.73683,10000000.0
2005-02-15 06:31:00,5.73683,5.73838,5.73683,5.73838,13000000.0
2005-02-15 06:32:00,5.73835,5.73849,5.73735,5.73849,10000000.0
2005-02-15 06:33:00,5.737,5.73788,5.73694,5.73704,10000000.0
2005-02-15 06:34:00,5.73809,5.73809,5.73698,5.73699,15000000.0
2005-02-15 06:35:00,5.73698,5.73736,5.73632,5.73715,13000000.0
2005-02-15 06:36:00,5.73694,5.73713,5.73639,5.73649,23000000.0
2005-02-15 06:37:00,5.73637,5.73688,5.73604,5.73638,11000000.0
2005-02-15 06:38:00,5.73644,5.73748,5.73593,5.73705,17000000.0
2005-02-15 06:39:00,5.73699,5.73799,5.73669,5.73759,8000000.0
2005-02-15 06:40:00,5.73753,5.73775,5.73696,5.73753,15000000.0
2005-02-15 06:41:00,5.73794,5.73815,5.73713,5.73744,15000000.0
2005-02-15 06:42:00,5.73743,5.73837,5.73743,5.73837,16000000.0
2005-02-15 06:43:00,5.73698,5.73839,5.73698,5.73787,12000000.0
2005-02-15 06:44:00,5.73755,5.7389,5.73755,5.73813,13000000.0
2005-02-15 06:45:00,5.73796,5.73822,5.73713,5.73713,14000000.0
2005-02-15 06:46:00,5.73731,5.7384,5.73731,5.73769,12000000.0
2005-02-15 06:47:00,5.73785,5.7387,5.73785,5.73867,11000000.0
2005-02-15 06:48:00,5.73864,5.73876,5.73805,5.73849,15000000.0
2005-02-15 06:49:00,5.73799,5.73906,5.73799,5.73861,17000000.0
2005-02-15 06:50:00,5.73933,5.73933,5.73793,5.73843,13000000.0
2005-02-15 06:51:00,5.73878,5.73899,5.73828,5.73899,8000000.0
2005-02-15 06:52:00,5.73872,5.73933,5.73844,5.73922,14000000.0
2005-02-15 06:53:00,5.7383,5.73908,5.7383,5.73902,13000000.0
2005-02-15 06:54:00,5.73935,5.73935,5.73876,5.73876,8000000.0
2005-02-15 06:55:00,5.73899,5.73948,5.73831,5.73835,10000000.0
2005-02-15 06:56:00,5.73956,5.7396,5.73896,5.7396,11000000.0
2005-02-15 06:57:00,5.73958,5.73958,5.73838,5.73934,17000000.0
2005-02-15 06:58:00,5.73917,5.73943,5.73843,5.7389,12000000.0
2005-02-15 06:59:00,5.73868,5.73951,5.73864,5.73907,14000000.0
2005-02-15 07:00:00,5.73851,5.73904,5.73793,5.73859,11000000.0
2005-02-15 07:01:00,5.73851,5.73871,5.73767,5.73828,10000000.0
2005-02-15 07:02:00,5.738,5.73879,5.738,5.73856,14000000.0
2005-02-15 07:03:00,5.73869,5.74004,5.73866,5.74004,7000000.0
2005-02-15 07:04:00,5.73907,5.73981,5.73841,5.73898,16000000.0
2005-02-15 07:05:00,5.73997,5.74057,5.73892,5.73961,15000000.0
2005-02-15 07:06:00,5.73925,5.7404,5.73901,5.7404,16000000.0
2005-02-15 07:07:00,5.73966,5.74006,5.73917,5.73986,12000000.0
2005-02-15 07:08:00,5.73902,5.74061,5.73902,5.7402,8000000.0
2005-02-15 07:09:00,5.74094,5.74094,5.7398,5.7398,8000000.0
2005-02-15 07:10:00,5.73966,5.73966,5.73791,5.73791,16000000.0
2005-02-15 07:11:00,5.73771,5.73978,5.73771,5.73978,17000000.0
2005-02-15 07:12:00,5.73895,5.73916,5.73792,5.73916,20000000.0
2005-02-15 07:13:00,5.7398,5.7398,5.73816,5.73876,18000000.0
2005-02-15 07:14:00,5.73714,5.73892,5.73714,5.73795,11000000.0
2005-02-15 07:15:00,5.73798,5.73804,5.73701,5.73775,18000000.0
2005-02-15 07:16:00,5.73736,5.73825,5.73723,5.73786,18000000.0
2005-02-15 07:17:00,5.73682,5.73706,5.73661,5.73661,12000000.0
2005-02-15 07:18:00,5.73686,5.73775,5.73686,5.73716,18000000.0
2005-02-15 07:19:00,5.73787,5.73787,5.73664,5.73737,14000000.0
2005-02-15 07:20:00,5.73774,5.73843,5.73736,5.73736,18000000.0
2005-02-15 07:21:00,5.73731,5.73748,5.73657,5.73707,13000000.0
2005-02-15 07:22:00,5.7372,5.7372,5.73529,5.73674,14000000.0
2005-02-15 07:23:00,5.73708,5.73744,5.73646,5.73681,15000000.0
2005-02-15 07:24:00,5.73682,5.73706,5.73566,5.73566,16000000.0
2005-02-15 07:25:00,5.73587,5.7359,5.7347,5.7347,15000000.0
2005-02-15 07:26:00,5.73627,5.73627,5.73539,5.73539,13000000.0
2005-02-15 07:27:00,5.73604,5.73697,5.73604,5.73691,12000000.0
2005-02-15 07:28:00,5.73692,5.73692,5.73575,5.73591,22000000.0
2005-02-15 07:29:00,5.73515,5.73618,5.73515,5.73585,16000000.0
2005-02-15 07:30:00,5.73586,5.73667,5.73586,5.736,14000000.0
2005-02-15 07:31:00,5.73571,5.73729,5.73571,5.73729,13000000.0
2005-02-15 07:32:00,5.73594,5.73613,5.73538,5.73613,9000000.0
2005-02-15 07:33:00,5.73578,5.73601,5.73536,5.73601,7000000.0
2005-02-15 07:34:00,5.73583,5.73584,5.73496,5.7357,18000000.0
2005-02-15 07:35:00,5.73631,5.73631,5.73603,5.73625,9000000.0
2005-02-15 07:36:00,5.73618,5.7367,5.73553,5.73602,13000000.0
2005-02-15 07:37:00,5.73549,5.73613,5.73538,5.73573,11000000.0
2005-02-15 07:38:00,5.73548,5.73553,5.73471,5.73471,11000000.0
2005-02-15 07:39:00,5.73444,5.73563,5.73431,5.73459,19000000.0
2005-02-15 07:40:00,5.73353,5.73458,5.73353,5.73423,11000000.0
2005-02-15 07:41:00,5.73388,5.73427,5.73365,5.73378,7000000.0
2005-02-15 07:42:00,5.73326,5.73441,5.73249,5.73249,13000000.0
2005-02-15 07:43:00,5.7335,5.73367,5.73271,5.73336,14000000.0
2005-02-15 07:44:00,5.73332,5.73363,5.73276,5.73293,10000000.0
2005-02-15 07:45:00,5.73314,5.73492,5.73309,5.73473,8000000.0
2005-02-15 07:46:00,5.73407,5.73412,5.73344,5.73381,13000000.0
2005-02-15 07:47:00,5.73256,5.73431,5.73256,5.73431,15000000.0
2005-02-15 07:48:00,5.73436,5.7345,5.7337,5.73378,13000000.0
2005-02-15 07:49:00,5.73424,5.73468,5.7341,5.73443,10000000.0
2005-02-15 07:50:00,5.73479,5.73489,5.73372,5.73372,17000000.0
2005-02-15 07:51:00,5.73507,5.73566,5.7349,5.73564,16000000.0
2005-02-15 07:52:00,5.73562,5.73562,5.7337,5.7337,13000000.0
2005-02-15 07:53:00,5.73445,5.73472,5.73414,5.7343,10000000.0
2005-02-15 07:54:00,5.73439,5.73439,5.73335,5.73335,11000000.0
2005-02-15 07:55:00,5.73348,5.73438,5.73321,5.73431,12000000.0
2005-02-15 07:56:00,5.73393,5.73411,5.7329,5.73345,13000000.0
2005-02-15 07:57:00,5.73435,5.73435,5.73302,5.73374,8000000.0
2005-02-15 07:58:00,5.73433,5.73481,5.73368,5.73481,14000000.0
2005-02-15 07:59:00,5.73467,5.73492,5.73413,5.73492,15000000.0
2005-02-15 08:00:00,5.73514,5.73514,5.73413,5.73506,10000000.0
2005-02-15 08:01:00,5.73446,5.73453,5.73387,5.73453,13000000.0
2005-02-15 08:02:00,5.73439,5.73453,5.73348,5.73369,14000000.0
2005-02-15 08:03:00,5.73448,5.73526,5.73444,5.7352,12000000.0
2005-02-15 08:04:00,5.73583,5.736,5.73487,5.73585,16000000.0
2005-02-15 08:05:00,5.73503,5.73535,5.73423,5.73535,14000000.0
2005-02-15 08:06:00,5.73537,5.73558,5.73463,5.73521,19000000.0
2005-02-15 08:07:00,5.73642,5.73642,5.73563,5.73625,19000000.0
2005-02-15 08:08:00,5.73568,5.73695,5.73523,5.73695,11000000.0
2005-02-15 08:09:00,5.73597,5.73617,5.73538,5.7355,10000000.0
2005-02-15 08:10:00,5.73487,5.73564,5.73445,5.73517,16000000.0
2005-02-15 08:11:00,5.73593,5.73618,5.73503,5.73611,9000000.0
2005-02-15 08:12:00,5.73586,5.73636,5.73529,5.73636,10000000.0
2005-02-15 08:13:00,5.73624,5.73678,5.73568,5.73678,11000000.0
2005-02-15 08:14:00,5.73556,5.73674,5.73556,5.73674,12000000.0
2005-02-15 08:15:00,5.73626,5.73657,5.73554,5.73657,15000000.0
2005-02-15 08:16:00,5.73562,5.73653,5.73478,5.73591,14000000.0
2005-02-15 08:17:00,5.73547,5.73584,5.73441,5.73584,10000000.0
2005-02-15 08:18:00,5.73532,5.73598,5.73532,5.73598,9000000.0
2005-02-15 08:19:00,5.73516,5.73525,5.73457,5.73469,11000000.0
2005-02-15 08:20:00,5.73471,5.73582,5.73387,5.73387,11000000.0
2005-02-15 08:21:00,5.73471,5.73475,5.73403,5.73457,20000000.0
2005-02-15 08:22:00,5.73364,5.73405,5.73324,5.73405,8000000.0
2005-02-15 08:23:00,5.73385,5.73436,5.73294,5.73359,12000000.0
2005-02-15 08:24:00,5.73394,5.73444,5.73381,5.73444,13000000.0
2005-02-15 08:25:00,5.73435,5.73435,5.73355,5.73417,12000000.0
2005-02-15 08:26:00,5.73409,5.73412,5.73322,5.7337,13000000.0
2005-02-15 08:27:00,5.7334,5.73478,5.7334,5.73445,11000000.0
2005-02-15 08:28:00,5.73392,5.73419,5.73319,5.73419,8000000.0
2005-02-15 08:29:00,5.73276,5.733,5.73229,5.73282,12000000.0
2005-02-15 08:30:00,5.73227,5.73249,5.73173,5.73238,11000000.0
2005-02-15 08:31:00,5.73271,5.73312,5.73231,5.73284,10000000.0
2005-02-15 08:32:00,5.73209,5.73231,5.73097,5.73209,13000000.0
2005-02-15 08:33:00,5.73176,5.73213,5.73062,5.73062,11000000.0
2005-02-15 08:34:00,5.73167,5.73224,5.7309,5.73157,17000000.0
2005-02-15 08:35:00,5.73146,5.73177,5.73099,5.73164,11000000.0
2005-02-15 08:36:00,5.73119,5.7314,5.73052,5.73085,10000000.0
2005-02-15 08:37:00,5.73114,5.73114,5.72988,5.73041,9000000.0
2005-02-15 08:38:00,5.73041,5.73079,5.72926,5.73041,18000000.0
2005-02-15 08:39:00,5.73012,5.73035,5.72964,5.73028,8000000.0
2005-02-15 08:40:00,5.7302,5.73067,5.73004,5.73054,7000000.0
2005-02-15 08:41:00,5.73064,5.73125,5.73044,5.73123,16000000.0
2005-02-15 08:42:00,5.73127,5.73187,5.73047,5.73094,14000000.0
2005-02-15 08:43:00,5.73126,5.73188,5.73055,5.73188,12000000.0
2005-02-15 08:44:00,5.73096,5.73121,5.73055,5.73107,9000000.0
2005-02-15 08:45:00,5.73105,5.73134,5.72976,5.72976,18000000.0
2005-02-15 08:46:00,5.73103,5.7317,5.73072,5.73113,14000000.0
2005-02-15 08:47:00,5.73124,5.73124,5.73064,5.73064,18000000.0
2005-02-15 08:48:00,5.73185,5.73185,5.73061,5.73072,12000000.0
2005-02-15 08:49:00,5.73058,5.73127,5.73016,5.73032,14000000.0
2005-02-15 08:50:00,5.72999,5.7305,5.72956,5.72999,16000000.0
2005-02-15 08:51:00,5.73007,5.73007,5.72922,5.72977,21000000.0
2005-02-15 08:52:00,5.72966,5.72981,5.72887,5.72955,20000000.0
2005-02-15 08:53:00,5.72969,5.72977,5.72868,5.72916,7000000.0
2005-02-15 08:54:00,5.72919,5.72975,5.72858,5.72941,17000000.0
2005-02-15 08:55:00,5.72909,5.7299,5.7286,5.7286,12000000.0
2005-02-15 08:56:00,5.72922,5.73018,5.72915,5.72991,17000000.0
2005-02-15 08:57:00,5.7288,5.73073,5.7288,5.73008,16000000.0
2005-02-15 08:58:00,5.72983,5.72996,5.72873,5.72884,12000000.0
2005-02-15 08:59:00,5.72936,5.72944,5.72827,5.72841,13000000.0
2005-02-15 09:00:00,5.72945,5.73027,5.7291,5.72919,17000000.0
2005-02-15 09:01:00,5.73058,5.73169,5.72996,5.73109,13000000.0
2005-02-15 09:02:00,5.73251,5.73277,5.73197,5.73204,8000000.0
2005-02-15 09:03:00,5.73299,5.73329,5.73264,5.73323,16000000.0
2005-02-15 09:04:00,5.73292,5.73413,5.73258,5.73407,8000000.0
2005-02-15 09:05:00,5.73466,5.73479,5.73413,5.73466,11000000.0
2005-02-15 09:06:00,5.73462,5.73482,5.73234,5.73234,10000000.0
2005-02-15 09:07:00,5.73321,5.73326,5.73199,5.732,10000000.0
2005-02-15 09:08:00,5.7321,5.73301,5.73118,5.73198,19000000.0
2005-02-15 09:09:00,5.73194,5.73194,5.73077,5.73104,16000000.0
2005-02-15 09:10:00,5.73082,5.7324,5.73082,5.73191,8000000.0
2005-02-15 09:11:00,5.73187,5.73202,5.73095,5.73173,11000000.0
2005-02-15 09:12:00,5.73164,5.73228,5.7306,5.73173,16000000.0
2005-02-15 09:13:00,5.73185,5.73351,5.73185,5.73328,15000000.0
2005-02-15 09:14:00,5.73354,5.73433,5.73354,5.73365,17000000.0
2005-02-15 09:15:00,5.73298,5.73316,5.73248,5.73264,12000000.0
2005-02-15 09:16:00,5.73194,5.73387,5.73187,5.73307,14000000.0
2005-02-15 09:17:00,5.73368,5.7345,5.73341,5.73368,14000000.0
2005-02-15 09:18:00,5.73432,5.7356,5.73418,5.7356,18000000.0
2005-02-15 09:19:00,5.73504,5.73562,5.7342,5.73495,14000000.0
2005-02-15 09:20:00,5.73459,5.73492,5.73373,5.73421,18000000.0
2005-02-15 09:21:00,5.73417,5.7348,5.7332,5.7348,17000000.0
2005-02-15 09:22:00,5.73458,5.73459,5.73358,5.7344,13000000.0
2005-02-15 09:23:00,5.73473,5.73473,5.73329,5.73329,12000000.0
2005-02-15 09:24:00,5.73325,5.73516,5.73325,5.73435,14000000.0
2005-02-15 09:25:00,5.73424,5.73424,5.73319,5.73353,9000000.0
2005-02-15 09:26:00,5.73333,5.73427,5.73328,5.73427,13000000.0
2005-02-15 09:27:00,5.73454,5.73454,5.7343,5.73447,13000000.0
2005-02-15 09:28:00,5.73462,5.73462,5.73346,5.73401,19000000.0
2005-02-15 09:29:00,5.73487,5.73487,5.73409,5.73453,14000000.0
2005-02-15 09:30:00,5.73351,5.7354,5.73281,5.7351,15000000.0
2005-02-15 09:31:00,5.7348,5.73558,5.73415,5.73461,11000000.0
2005-02-15 09:32:00,5.73508,5.73629,5.73508,5.73629,16000000.0
2005-02-15 09:33:00,5.73509,5.73602,5.73498,5.73602,9000000.0
2005-02-15 09:34:00,5.73587,5.73632,5.73519,5.73587,18000000.0
2005-02-15 09:35:00,5.73541,5.73551,5.73469,5.73523,14000000.0
2005-02-15 09:36:00,5.73544,5.73631,5.73459,5.73631,16000000.0
2005-02-15 09:37:00,5.73527,5.73738,5.73527,5.73681,20000000.0
2005-02-15 09:38:00,5.73668,5.73716,5.73542,5.736,19000000.0
2005-02-15 09:39:00,5.73569,5.73572,5.73474,5.73571,16000000.0
2005-02-15 09:40:00,5.73568,5.73579,5.73382,5.73547,12000000.0
2005-02-15 09:41:00,5.73591,5.73637,5.73531,5.73585,18000000.0
2005-02-15 09:42:00,5.73567,5.73567,5.73463,5.73525,16000000.0
2005-02-15 09:43:00,5.73518,5.73612,5.73493,5.73493,15000000.0
2005-02-15 09:44:00,5.73393,5.73534,5.73393,5.73513,13000000.0
2005-02-15 09:45:00,5.73466,5.73466,5.73396,5.73396,13000000.0
2005-02-15 09:46:00,5.73486,5.73531,5.73435,5.73476,17000000.0
2005-02-15 09:47:00,5.73504,5.7356,5.73398,5.7356,13000000.0
2005-02-15 09:48:00,5.73512,5.73672,5.73512,5.73558,16000000.0
2005-02-15 09:49:00,5.73503,5.73524,5.73415,5.73463,17000000.0
2005-02-15 09:50:00,5.73436,5.73552,5.73436,5.73447,12000000.0
2005-02-15 09:51:00,5.73397,5.73478,5.73329,5.73329,16000000.0
2005-02-15 09:52:00,5.735,5.73545,5.73458,5.73487,16000000.0
2005-02-15 09:53:00,5.73395,5.73584,5.73395,5.73505,15000000.0
2005-02-15 09:54:00,5.73526,5.73618,5.73523,5.73601,15000000.0
2005-02-15 09:55:00,5.73562,5.73653,5.73562,5.73602,15000000.0
2005-02-15 09:56:00,5.73585,5.73627,5.73465,5.73465,17000000.0
2005-02-15 09:57:00,5.73529,5.73702,5.73513,5.73566,12000000.0
2005-02-15 09:58:00,5.73624,5.73678,5.73557,5.73637,14000000.0
2005-02-15 09:59:00,5.73659,5.73659,5.73516,5.73548,10000000.0
2005-02-15 10:00:00,5.73566,5.73566,5.73387,5.7347,11000000.0
2005-02-15 10:01:00,5.73422,5.73446,5.73354,5.73422,24000000.0
2005-02-15 10:02:00,5.7334,5.73409,5.73255,5.73383,14000000.0
2005-02-15 10:03:00,5.73469,5.73498,5.73389,5.73498,16000000.0
2005-02-15 10:04:00,5.73598,5.73602,5.73501,5.73602,10000000.0
2005-02-15 10:05:00,5.73638,5.73682,5.73588,5.73646,10000000.0
2005-02-15 10:06:00,5.73572,5.73638,5.73553,5.73638,9000000.0
2005-02-15 10:07:00,5.73653,5.73664,5.73609,5.73609,11000000.0
2005-02-15 10:08:00,5.73496,5.73622,5.73481,5.73481,9000000.0
2005-02-15 10:09:00,5.73376,5.73507,5.73376,5.73476,11000000.0
2005-02-15 10:10:00,5.73519,5.7359,5.7348,5.73508,15000000.0
2005-02-15 10:11:00,5.7349,5.73566,5.73478,5.73566,16000000.0
2005-02-15 10:12:00,5.73531,5.73635,5.73493,5.73635,19000000.0
2005-02-15 10:13:00,5.73776,5.73881,5.73701,5.73881,9000000.0
2005-02-15 10:14:00,5.7389,5.7389,5.73722,5.73813,11000000.0
2005-02-15 10:15:00,5.73763,5.73876,5.73748,5.73876,8000000.0
2005-02-15 10:16:00,5.73838,5.73892,5.73697,5.73704,17000000.0
2005-02-15 10:17:00,5.73787,5.73826,5.73679,5.73811,16000000.0
2005-02-15 10:18:00,5.73798,5.73835,5.73692,5.73764,16000000.0
2005-02-15 10:19:00,5.73718,5.73778,5.73594,5.73641,17000000.0
2005-02-15 10:20:00,5.73756,5.73786,5.7366,5.7366,16000000.0
2005-02-15 10:21:00,5.73785,5.73842,5.73753,5.73794,7000000.0
2005-02-15 10:22:00,5.73741,5.73811,5.73643,5.73643,10000000.0
2005-02-15 10:23:00,5.73652,5.73712,5.73612,5.73684,14000000.0
2005-02-15 10:24:00,5.73666,5.73666,5.73511,5.7365,13000000.0
2005-02-15 10:25:00,5.73693,5.73763,5.73643,5.73728,12000000.0
2005-02-15 10:26:00,5.73767,5.73767,5.73659,5.73687,11000000.0
2005-02-15 10:27:00,5.73703,5.73719,5.73636,5.73662,13000000.0
2005-02-15 10:28:00,5.73611,5.73693,5.73569,5.73633,13000000.0
2005-02-15 10:29:00,5.73632,5.73632,5.73512,5.73582,11000000.0
2005-02-15 10:30:00,5.73496,5.73593,5.73426,5.73593,9000000.0
2005-02-15 10:31:00,5.73485,5.73569,5.73463,5.73543,16000000.0
2005-02-15 10:32:00,5.73556,5.73714,5.7352,5.73714,9000000.0
2005-02-15 10:33:00,5.7361,5.73626,5.73589,5.73593,12000000.0
2005-02-15 10:34:00,5.73628,5.73666,5.73568,5.73666,11000000.0
2005-02-15 10:35:00,5.7355,5.7355,5.7341,5.73538,17000000.0
2005-02-15 10:36:00,5.73534,5.73597,5.7343,5.73597,10000000.0
2005-02-15 10:37:00,5.73536,5.73566,5.73437,5.73474,15000000.0
2005-02-15 10:38:00,5.735,5.73528,5.73471,5.73503,17000000.0
2005-02-15 10:39:00,5.73503,5.73524,5.73308,5.73406,13000000.0
2005-02-15 10:40:00,5.73406,5.73433,5.73348,5.73387,10000000.0
2005-02-15 10:41:00,5.73397,5.73433,5.73305,5.73433,15000000.0
2005-02-15 10:42:00,5.73455,5.73455,5.73333,5.73405,12000000.0
2005-02-15 10:43:00,5.7347,5.73624,5.73391,5.73624,13000000.0
2005-02-15 10:44:00,5.73534,5.73572,5.73449,5.73458,12000000.0
2005-02-15 10:45:00,5.73437,5.73559,5.73396,5.73413,13000000.0
2005-02-15 10:46:00,5.73551,5.73551,5.73469,5.73471,13000000.0
2005-02-15 10:47:00,5.73378,5.73458,5.73378,5.73449,7000000.0
2005-02-15 10:48:00,5.73372,5.73493,5.73372,5.73427,12000000.0
2005-02-15 10:49:00,5.73381,5.73391,5.73255,5.73391,10000000.0
2005-02-15 10:50:00,5.73381,5.73493,5.73273,5.73294,14000000.0
2005-02-15 10:51:00,5.73303,5.73368,5.73255,5.73306,11000000.0
2005-02-15 10:52:00,5.73268,5.73296,5.73182,5.73187,20000000.0
2005-02-15 10:53:00,5.73209,5.73261,5.73194,5.7321,9000000.0
2005-02-15 10:54:00,5.73237,5.73254,5.73157,5.73227,18000000.0
2005-02-15 10:55:00,5.73246,5.73275,5.73136,5.73136,10000000.0
2005-02-15 10:56:00,5.73283,5.73283,5.73129,5.73129,11000000.0
2005-02-15 10:57:00,5.73131,5.73152,5.73007,5.73007,8000000.0
2005-02-15 10:58:00,5.7299,5.73031,5.72934,5.72989,10000000.0
2005-02-15 10:59:00,5.7297,5.72996,5.729,5.729,10000000.0
2005-02-15 11:00:00,5.73007,5.73056,5.72932,5.73034,15000000.0
2005-02-15 11:01:00,5.72994,5.7302,5.72832,5.72832,12000000.0
2005-02-15 11:02:00,5.7289,5.72931,5.72841,5.7293,8000000.0
2005-02-15 11:03:00,5.73012,5.73066,5.72955,5.73066,11000000.0
2005-02-15 11:04:00,5.73063,5.73087,5.72931,5.73021,15000000.0
2005-02-15 11:05:00,5.72975,5.73016,5.72859,5.73016,17000000.0
2005-02-15 11:06:00,5.73,5.73025,5.72932,5.73025,12000000.0
2005-02-15 11:07:00,5.73036,5.73084,5.72995,5.73027,11000000.0
2005-02-15 11:08:00,5.7304,5.73074,5.72965,5.72993,22000000.0
2005-02-15 11:09:00,5.7292,5.7292,5.72686,5.7273,9000000.0
2005-02-15 11:10:00,5.72593,5.72862,5.72369,5.72525,16000000.0
2005-02-15 11:11:00,5.72459,5.72683,5.72422,5.72683,7000000.0
2005-02-15 11:12:00,5.72663,5.72757,5.72621,5.72621,15000000.0
2005-02-15 11:13:00,5.7269,5.7275,5.7262,5.7275,11000000.0
2005-02-15 11:14:00,5.72695,5.72695,5.72556,5.72602,18000000.0
2005-02-15 11:15:00,5.72527,5.72543,5.72437,5.72514,11000000.0
2005-02-15 11:16:00,5.7244,5.72586,5.72372,5.72498,13000000.0
2005-02-15 11:17:00,5.72518,5.72576,5.72429,5.72536,13000000.0
2005-02-15 11:18:00,5.7252,5.72613,5.72478,5.72613,9000000.0
2005-02-15 11:19:00,5.72556,5.72663,5.7247,5.72536,17000000.0
2005-02-15 11:20:00,5.72652,5.72699,5.72579,5.72699,14000000.0
2005-02-15 11:21:00,5.72738,5.72779,5.72681,5.72735,14000000.0
2005-02-15 11:22:00,5.72748,5.72748,5.72599,5.72617,22000000.0
2005-02-15 11:23:00,5.72587,5.72669,5.72585,5.72617,8000000.0
2005-02-15 11:24:00,5.72682,5.72781,5.72667,5.72778,18000000.0
2005-02-15 11:25:00,5.72764,5.72764,5.72628,5.7266,9000000.0
2005-02-15 11:26:00,5.72701,5.72711,5.72587,5.72628,15000000.0
2005-02-15 11:27:00,5.72647,5.72657,5.72567,5.72614,10000000.0
2005-02-15 11:28:00,5.72661,5.72698,5.72604,5.72623,13000000.0
2005-02-15 11:29:00,5.72671,5.72791,5.72671,5.72721,17000000.0
2005-02-15 11:30:00,5.72751,5.72767,5.72685,5.72701,13000000.0
2005-02-15 11:31:00,5.72763,5.728,5.72662,5.72763,12000000.0
2005-02-15 11:32:00,5.72919,5.7301,5.72862,5.72996,20000000.0
2005-02-15 11:33:00,5.73055,5.73055,5.72835,5.72847,16000000.0
2005-02-15 11:34:00,5.72888,5.73071,5.72888,5.73019,13000000.0
2005-02-15 11:35:00,5.7296,5.73022,5.72909,5.72932,14000000.0
2005-02-15 11:36:00,5.73025,5.73166,5.73025,5.73161,11000000.0
2005-02-15 11:37:00,5.73199,5.73238,5.73101,5.7314,16000000.0
2005-02-15 11:38:00,5.73114,5.73191,5.7308,5.73173,8000000.0
2005-02-15 11:39:00,5.73127,5.73231,5.73125,5.73231,11000000.0
2005-02-15 11:40:00,5.73141,5.73181,5.73106,5.73107,12000000.0
2005-02-15 11:41:00,5.73092,5.73171,5.7297,5.73036,10000000.0
2005-02-15 11:42:00,5.72974,5.73078,5.72938,5.73078,10000000.0
2005-02-15 11:43:00,5.73098,5.73098,5.72963,5.73067,17000000.0
2005-02-15 11:44:00,5.73003,5.73033,5.7294,5.7294,15000000.0
2005-02-15 11:45:00,5.73,5.73034,5.72929,5.72929,16000000.0
2005-02-15 11:46:00,5.73041,5.73041,5.72984,5.72986,7000000.0
2005-02-15 11:47:00,5.72899,5.72991,5.72855,5.72949,16000000.0
2005-02-15 11:48:00,5.72893,5.72912,5.72708,5.72729,13000000.0
2005-02-15 11:49:00,5.72793,5.72859,5.72763,5.72859,10000000.0
2005-02-15 11:50:00,5.72784,5.72784,5.72676,5.72718,12000000.0
2005-02-15 11:51:00,5.72716,5.72729,5.72548,5.72548,14000000.0
2005-02-15 11:52:00,5.72646,5.72664,5.72486,5.72486,18000000.0
2005-02-15 11:53:00,5.72532,5.72567,5.72449,5.72508,16000000.0
2005-02-15 11:54:00,5.72602,5.72673,5.72565,5.72639,8000000.0
2005-02-15 11:55:00,5.72574,5.72619,5.72491,5.72491,8000000.0
2005-02-15 11:56:00,5.72478,5.72556,5.72422,5.72534,8000000.0
2005-02-15 11:57:00,5.72514,5.72625,5.72514,5.72601,11000000.0
2005-02-15 11:58:00,5.72664,5.72664,5.72551,5.72602,14000000.0
2005-02-15 11:59:00,5.72532,5.72618,5.72512,5.7261,11000000.0
2005-02-15 12:00:00,5.72617,5.72627,5.7228,5.72355,15000000.0
2005-02-15 12:01:00,5.7238,5.72484,5.72272,5.72484,13000000.0
2005-02-15 12:02:00,5.72454,5.72579,5.72387,5.72533,15000000.0
2005-02-15 12:03:00,5.72551,5.72577,5.72418,5.72466,11000000.0
2005-02-15 12:04:00,5.7242,5.72486,5.72369,5.72486,9000000.0
2005-02-15 12:05:00,5.72532,5.72589,5.72466,5.72589,9000000.0
2005-02-15 12:06:00,5.72627,5.7267,5.72535,5.72665,15000000.0
2005-02-15 12:07:00,5.72593,5.726,5.72525,5.72538,11000000.0
2005-02-15 12:08:00,5.72485,5.72494,5.72417,5.72463,8000000.0
2005-02-15 12:09:00,5.72469,5.72586,5.72414,5.72586,18000000.0
2005-02-15 12:10:00,5.72638,5.72809,5.72638,5.72724,14000000.0
2005-02-15 12:11:00,5.72471,5.7261,5.72445,5.7261,9000000.0
2005-02-15 12:12:00,5.72545,5.72655,5.72523,5.72655,18000000.0
2005-02-15 12:13:00,5.72541,5.72629,5.72541,5.72587,12000000.0
2005-02-15 12:14:00,5.7259,5.72674,5.72561,5.72585,10000000.0
2005-02-15 12:15:00,5.72553,5.72584,5.72491,5.72543,8000000.0
2005-02-15 12:16:00,5.72565,5.72573,5.72402,5.72545,14000000.0
2005-02-15 12:17:00,5.72536,5.72665,5.72536,5.7265,13000000.0
2005-02-15 12:18:00,5.72604,5.72674,5.72563,5.72633,10000000.0
2005-02-15 12:19:00,5.72651,5.7273,5.72612,5.72643,11000000.0
2005-02-15 12:20:00,5.72643,5.72643,5.72538,5.72596,8000000.0
2005-02-15 12:21:00,5.72499,5.72661,5.72407,5.72655,20000000.0
2005-02-15 12:22:00,5.72664,5.72694,5.72603,5.72645,14000000.0
2005-02-15 12:23:00,5.7262,5.72669,5.72571,5.72627,11000000.0
2005-02-15 12:24:00,5.72641,5.72641,5.72518,5.72616,17000000.0
2005-02-15 12:25:00,5.7254,5.72653,5.72536,5.7264,12000000.0
2005-02-15 12:26:00,5.72692,5.72758,5.72638,5.72733,7000000.0
2005-02-15 12:27:00,5.72758,5.72831,5.72758,5.728,7000000.0
2005-02-15 12:28:00,5.72812,5.72872,5.7272,5.72803,19000000.0
2005-02-15 12:29:00,5.72802,5.7281,5.72681,5.72797,12000000.0
2005-02-15 12:30:00,5.72763,5.7285,5.72763,5.7279,10000000.0
2005-02-15 12:31:00,5.72782,5.72819,5.72685,5.72722,12000000.0
2005-02-15 12:32:00,5.72719,5.72809,5.72705,5.7279,12000000.0
2005-02-15 12:33:00,5.72843,5.72989,5.7283,5.72982,15000000.0
2005-02-15 12:34:00,5.73016,5.73085,5.72854,5.73085,12000000.0
2005-02-15 12:35:00,5.73117,5.73117,5.72948,5.72965,12000000.0
2005-02-15 12:36:00,5.73078,5.73147,5.73006,5.73014,15000000.0
2005-02-15 12:37:00,5.72992,5.73016,5.72944,5.73004,8000000.0
2005-02-15 12:38:00,5.72982,5.73039,5.72825,5.72883,15000000.0
2005-02-15 12:39:00,5.72808,5.72921,5.72757,5.72885,14000000.0
2005-02-15 12:40:00,5.72871,5.72977,5.72853,5.72974,18000000.0
2005-02-15 12:41:00,5.73017,5.73034,5.72938,5.72947,11000000.0
2005-02-15 12:42:00,5.72972,5.73029,5.72894,5.72939,17000000.0
2005-02-15 12:43:00,5.7295,5.73031,5.7294,5.73018,11000000.0
2005-02-15 12:44:00,5.73012,5.73012,5.72849,5.72849,13000000.0
2005-02-15 12:45:00,5.72848,5.73014,5.72848,5.72948,10000000.0
2005-02-15 12:46:00,5.72951,5.72965,5.72859,5.72879,20000000.0
2005-02-15 12:47:00,5.72817,5.72905,5.72772,5.72902,10000000.0
2005-02-15 12:48:00,5.7295,5.72981,5.72895,5.72976,10000000.0
2005-02-15 12:49:00,5.72871,5.72947,5.72835,5.72924,15000000.0
2005-02-15 12:50:00,5.73014,5.73024,5.72971,5.72981,14000000.0
2005-02-15 12:51:00,5.72944,5.72983,5.72804,5.72887,14000000.0
2005-02-15 12:52:00,5.72812,5.72913,5.72798,5.72876,9000000.0
2005-02-15 12:53:00,5.72853,5.72922,5.72833,5.72922,9000000.0
2005-02-15 12:54:00,5.72873,5.72912,5.72818,5.72889,20000000.0
2005-02-15 12:55:00,5.72843,5.72986,5.72798,5.72986,12000000.0
2005-02-15 12:56:00,5.72954,5.72984,5.72917,5.72965,7000000.0
2005-02-15 12:57:00,5.7298,5.7298,5.729,5.72962,13000000.0
2005-02-15 12:58:00,5.7292,5.7292,5.72735,5.72799,16000000.0
2005-02-15 12:59:00,5.72875,5.72897,5.72777,5.72849,14000000.0
2005-02-15 13:00:00,5.72838,5.73091,5.72838,5.73046,12000000.0
2005-02-15 13:01:00,5.73096,5.7316,5.73019,5.73112,17000000.0
2005-02-15 13:02:00,5.73201,5.73201,5.73051,5.73106,10000000.0
2005-02-15 13:03:00,5.73108,5.73108,5.73011,5.73082,22000000.0
2005-02-15 13:04:00,5.7309,5.73105,5.72891,5.72991,20000000.0
2005-02-15 13:05:00,5.7313,5.7313,5.73012,5.7311,14000000.0
2005-02-15 13:06:00,5.72998,5.73037,5.72909,5.73026,17000000.0
2005-02-15 13:07:00,5.7312,5.73138,5.73052,5.73121,22000000.0
2005-02-15 13:08:00,5.73053,5.73073,5.72954,5.73055,12000000.0
2005-02-15 13:09:00,5.72954,5.73107,5.72933,5.73107,12000000.0
2005-02-15 13:10:00,5.73111,5.73111,5.7298,5.73016,20000000.0
2005-02-15 13:11:00,5.72947,5.72947,5.72804,5.72825,12000000.0
2005-02-15 13:12:00,5.72897,5.72897,5.72696,5.72859,16000000.0
2005-02-15 13:13:00,5.7285,5.72878,5.72762,5.72841,14000000.0
2005-02-15 13:14:00,5.72857,5.7289,5.7283,5.72854,17000000.0
2005-02-15 13:15:00,5.72863,5.72921,5.72808,5.72891,7000000.0
2005-02-15 13:16:00,5.72886,5.72924,5.72843,5.72843,9000000.0
2005-02-15 13:17:00,5.72933,5.72933,5.72807,5.72818,15000000.0
2005-02-15 13:18:00,5.72796,5.72863,5.72654,5.72654,17000000.0
2005-02-15 13:19:00,5.72833,5.72841,5.7265,5.7265,15000000.0
2005-02-15 13:20:00,5.72751,5.72822,5.72724,5.72768,12000000.0
2005-02-15 13:21:00,5.72861,5.72884,5.72757,5.72836,24000000.0
2005-02-15 13:22:00,5.72764,5.72799,5.72621,5.72799,12000000.0
2005-02-15 13:23:00,5.72772,5.72827,5.72721,5.72771,12000000.0
2005-02-15 13:24:00,5.72694,5.72771,5.7263,5.72744,18000000.0
2005-02-15 13:25:00,5.72798,5.72871,5.72734,5.72819,12000000.0
2005-02-15 13:26:00,5.72863,5.72863,5.72779,5.72835,12000000.0
2005-02-15 13:27:00,5.72881,5.72911,5.72845,5.72911,9000000.0
2005-02-15 13:28:00,5.72839,5.72912,5.72765,5.729,15000000.0
2005-02-15 13:29:00,5.72927,5.7295,5.72796,5.72853,14000000.0
2005-02-15 13:30:00,5.72922,5.7293,5.72801,5.72801,11000000.0
2005-02-15 13:31:00,5.7279,5.72906,5.7279,5.7283,11000000.0
2005-02-15 13:32:00,5.72862,5.72928,5.72843,5.72927,8000000.0
2005-02-15 13:33:00,5.72845,5.72979,5.72845,5.72963,14000000.0
2005-02-15 13:34:00,5.72921,5.72947,5.72875,5.72902,11000000.0
2005-02-15 13:35:00,5.72891,5.7299,5.72891,5.72896,16000000.0
2005-02-15 13:36:00,5.72914,5.72949,5.72873,5.72894,8000000.0
2005-02-15 13:37:00,5.72831,5.72874,5.72763,5.72833,17000000.0
2005-02-15 13:38:00,5.72831,5.72858,5.72785,5.72814,14000000.0
2005-02-15 13:39:00,5.72795,5.72934,5.72795,5.72804,10000000.0
2005-02-15 13:40:00,5.7289,5.72909,5.72812,5.72882,8000000.0
2005-02-15 13:41:00,5.72913,5.72913,5.72812,5.72812,11000000.0
2005-02-15 13:42:00,5.72825,5.72907,5.72796,5.72806,14000000.0
2005-02-15 13:43:00,5.72811,5.72877,5.72757,5.72757,11000000.0
2005-02-15 13:44:00,5.72807,5.72979,5.72807,5.72876,11000000.0
2005-02-15 13:45:00,5.72884,5.72936,5.72854,5.72929,14000000.0
2005-02-15 13:46:00,5.72889,5.72945,5.72852,5.72931,11000000.0
2005-02-15 13:47:00,5.72995,5.72996,5.7289,5.72979,13000000.0
2005-02-15 13:48:00,5.7296,5.72993,5.72923,5.72948,14000000.0
2005-02-15 13:49:00,5.72924,5.73011,5.72884,5.72986,12000000.0
2005-02-15 13:50:00,5.72951,5.7308,5.72951,5.73019,16000000.0
2005-02-15 13:51:00,5.7294,5.72998,5.72875,5.7293,14000000.0
2005-02-15 13:52:00,5.72921,5.7298,5.72884,5.72967,10000000.0
2005-02-15 13:53:00,5.7296,5.73027,5.72959,5.72962,10000000.0
2005-02-15 13:54:00,5.72974,5.72994,5.72897,5.72964,8000000.0
2005-02-15 13:55:00,5.73082,5.73082,5.729,5.729,13000000.0
2005-02-15 13:56:00,5.72936,5.73088,5.72895,5.73088,17000000.0
2005-02-15 13:57:00,5.73086,5.73103,5.72972,5.72972,13000000.0
2005-02-15 13:58:00,5.73041,5.73143,5.73041,5.73136,7000000.0
2005-02-15 13:59:00,5.73147,5.73195,5.73124,5.73195,9000000.0
2005-02-15 14:00:00,5.73182,5.73198,5.73084,5.73183,7000000.0
2005-02-15 14:01:00,5.73102,5.73153,5.73096,5.73138,11000000.0
2005-02-15 14:02:00,5.73153,5.732,5.73153,5.732,19000000.0
2005-02-15 14:03:00,5.73102,5.73183,5.73004,5.73113,13000000.0
2005-02-15 14:04:00,5.7314,5.73183,5.73007,5.73166,22000000.0
2005-02-15 14:05:00,5.73109,5.73219,5.73106,5.73187,17000000.0
2005-02-15 14:06:00,5.73182,5.73182,5.73093,5.73142,11000000.0
2005-02-15 14:07:00,5.73038,5.73168,5.73038,5.73168,9000000.0
2005-02-15 14:08:00,5.73175,5.73183,5.73062,5.73166,11000000.0
2005-02-15 14:09:00,5.7313,5.73199,5.73066,5.73199,12000000.0
2005-02-15 14:10:00,5.73215,5.73239,5.73142,5.73187,13000000.0
2005-02-15 14:11:00,5.73101,5.73155,5.73057,5.73147,14000000.0
2005-02-15 14:12:00,5.73132,5.73186,5.7312,5.73165,11000000.0
2005-02-15 14:13:00,5.73166,5.73177,5.73097,5.73156,11000000.0
2005-02-15 14:14:00,5.73191,5.73191,5.73099,5.73099,7000000.0
2005-02-15 14:15:00,5.73086,5.73177,5.73067,5.73067,14000000.0
2005-02-15 14:16:00,5.73059,5.73116,5.73026,5.7305,13000000.0
2005-02-15 14:17:00,5.73016,5.73161,5.73014,5.73014,22000000.0
2005-02-15 14:18:00,5.73067,5.73178,5.73067,5.73178,15000000.0
2005-02-15 14:19:00,5.73094,5.73144,5.72962,5.73144,12000000.0
2005-02-15 14:20:00,5.73053,5.7308,5.7301,5.73079,7000000.0
2005-02-15 14:21:00,5.73081,5.73132,5.73039,5.73131,13000000.0
2005-02-15 14:22:00,5.73105,5.73105,5.72906,5.72906,8000000.0
2005-02-15 14:23:00,5.73055,5.73122,5.73044,5.7305,11000000.0
2005-02-15 14:24:00,5.73062,5.73062,5.72967,5.73021,13000000.0
2005-02-15 14:25:00,5.73091,5.73091,5.72988,5.72991,15000000.0
2005-02-15 14:26:00,5.73019,5.73019,5.72937,5.72972,8000000.0
2005-02-15 14:27:00,5.72976,5.73014,5.72946,5.73005,10000000.0
2005-02-15 14:28:00,5.7292,5.72937,5.72815,5.72923,11000000.0
2005-02-15 14:29:00,5.72904,5.73003,5.72875,5.72875,21000000.0
2005-02-15 14:30:00,5.72935,5.72975,5.72824,5.72975,11000000.0
2005-02-15 14:31:00,5.7293,5.7293,5.72794,5.72821,17000000.0
2005-02-15 14:32:00,5.72938,5.72938,5.72824,5.72852,15000000.0
2005-02-15 14:33:00,5.72888,5.72926,5.72818,5.72854,8000000.0
2005-02-15 14:34:00,5.72822,5.72839,5.72644,5.72644,9000000.0
2005-02-15 14:35:00,5.72591,5.7261,5.72424,5.72479,11000000.0
2005-02-15 14:36:00,5.72477,5.72561,5.72402,5.72493,15000000.0
2005-02-15 14:37:00,5.72451,5.7254,5.72411,5.72468,8000000.0
2005-02-15 14:38:00,5.72577,5.72577,5.72402,5.72402,10000000.0
2005-02-15 14:39:00,5.72548,5.72594,5.72452,5.72534,19000000.0
2005-02-15 14:40:00,5.72416,5.72541,5.72372,5.72373,15000000.0
2005-02-15 14:41:00,5.7249,5.72516,5.72389,5.7239,15000000.0
2005-02-15 14:42:00,5.72369,5.72572,5.72369,5.72497,17000000.0
2005-02-15 14:43:00,5.724,5.726,5.724,5.726,15000000.0
2005-02-15 14:44:00,5.72442,5.7256,5.72437,5.72519,15000000.0
2005-02-15 14:45:00,5.72456,5.72456,5.72167,5.72298,9000000.0
2005-02-15 14:46:00,5.72319,5.72325,5.72173,5.72217,11000000.0
2005-02-15 14:47:00,5.7228,5.72399,5.72224,5.72361,12000000.0
2005-02-15 14:48:00,5.72349,5.72447,5.72245,5.72257,12000000.0
2005-02-15 14:49:00,5.72384,5.72391,5.72259,5.72391,12000000.0
2005-02-15 14:50:00,5.72254,5.72375,5.72218,5.7231,15000000.0
2005-02-15 14:51:00,5.7237,5.72546,5.72366,5.7254,10000000.0
2005-02-15 14:52:00,5.72521,5.72713,5.72521,5.72617,13000000.0
2005-02-15 14:53:00,5.72745,5.72745,5.72549,5.72692,13000000.0
2005-02-15 14:54:00,5.72662,5.72668,5.72588,5.72588,9000000.0
2005-02-15 14:55:00,5.72557,5.72718,5.72557,5.72587,16000000.0
2005-02-15 14:56:00,5.72599,5.72733,5.72578,5.72633,15000000.0
2005-02-15 14:57:00,5.72714,5.72779,5.72637,5.72779,15000000.0
2005-02-15 14:58:00,5.72789,5.72861,5.72687,5.72687,11000000.0
2005-02-15 14:59:00,5.72695,5.72739,5.72612,5.72739,14000000.0
2005-02-15 15:00:00,5.72675,5.72717,5.72548,5.72548,18000000.0
2005-02-15 15:01:00,5.72576,5.72659,5.72423,5.72477,12000000.0
2005-02-15 15:02:00,5.72377,5.72419,5.72254,5.72311,7000000.0
2005-02-15 15:03:00,5.72383,5.7243,5.72286,5.72392,18000000.0
2005-02-15 15:04:00,5.72367,5.72408,5.7229,5.72304,21000000.0
2005-02-15 15:05:00,5.72263,5.7243,5.72016,5.72016,13000000.0
2005-02-15 15:06:00,5.7194,5.72031,5.71881,5.71945,14000000.0
2005-02-15 15:07:00,5.71932,5.72083,5.71862,5.71991,22000000.0
2005-02-15 15:08:00,5.72214,5.72214,5.71906,5.72002,10000000.0
2005-02-15 15:09:00,5.71886,5.71987,5.71852,5.71903,9000000.0
2005-02-15 15:10:00,5.7191,5.7197,5.71752,5.71819,14000000.0
2005-02-15 15:11:00,5.7165,5.71724,5.71536,5.71557,12000000.0
2005-02-15 15:12:00,5.71491,5.71526,5.71233,5.71244,13000000.0
2005-02-15 15:13:00,5.713,5.713,5.71189,5.71266,12000000.0
2005-02-15 15:14:00,5.71339,5.71434,5.71267,5.71267,10000000.0
2005-02-15 15:15:00,5.71428,5.71429,5.71264,5.71372,16000000.0
2005-02-15 15:16:00,5.71308,5.71435,5.71295,5.71356,15000000.0
2005-02-15 15:17:00,5.71352,5.71513,5.71293,5.71327,14000000.0
2005-02-15 15:18:00,5.71203,5.7135,5.71203,5.71305,12000000.0
2005-02-15 15:19:00,5.71269,5.71269,5.71152,5.71178,11000000.0
2005-02-15 15:20:00,5.7119,5.71261,5.71085,5.71233,14000000.0
2005-02-15 15:21:00,5.71299,5.71318,5.71179,5.71246,14000000.0
2005-02-15 15:22:00,5.71173,5.71223,5.71102,5.71223,10000000.0
2005-02-15 15:23:00,5.71193,5.71255,5.70944,5.70944,11000000.0
2005-02-15 15:24:00,5.71136,5.71242,5.70992,5.71242,10000000.0
2005-02-15 15:25:00,5.71135,5.71135,5.70983,5.71001,16000000.0
2005-02-15 15:26:00,5.70968,5.7099,5.70739,5.70776,15000000.0
2005-02-15 15:27:00,5.70817,5.70976,5.70786,5.70976,10000000.0
2005-02-15 15:28:00,5.71066,5.71097,5.71008,5.71044,11000000.0
2005-02-15 15:29:00,5.70948,5.71118,5.7092,5.71043,19000000.0
2005-02-15 15:30:00,5.71094,5.71232,5.70985,5.70985,10000000.0
2005-02-15 15:31:00,5.70789,5.71076,5.70367,5.70367,14000000.0
2005-02-15 15:32:00,5.70142,5.70142,5.69755,5.69982,12000000.0
2005-02-15 15:33:00,5.69992,5.7004,5.69864,5.6988,20000000.0
2005-02-15 15:34:00,5.69932,5.70066,5.6976,5.69938,12000000.0
2005-02-15 15:35:00,5.70157,5.70289,5.70116,5.70224,12000000.0
2005-02-15 15:36:00,5.70291,5.70313,5.70226,5.70313,10000000.0
2005-02-15 15:37:00,5.70293,5.70364,5.70218,5.70265,10000000.0
2005-02-15 15:38:00,5.7037,5.70409,5.70263,5.70409,13000000.0
2005-02-15 15:39:00,5.70417,5.7048,5.7037,5.7037,7000000.0
2005-02-15 15:40:00,5.70436,5.70455,5.70344,5.70358,10000000.0
2005-02-15 15:41:00,5.70332,5.70349,5.70234,5.7024,9000000.0
2005-02-15 15:42:00,5.70237,5.70296,5.70183,5.70273,13000000.0
2005-02-15 15:43:00,5.70256,5.70329,5.70155,5.7025,16000000.0
2005-02-15 15:44:00,5.7027,5.70345,5.70214,5.70315,14000000.0
2005-02-15 15:45:00,5.70356,5.70411,5.70325,5.70411,15000000.0
2005-02-15 15:46:00,5.70405,5.70529,5.70404,5.70504,13000000.0
2005-02-15 15:47:00,5.70556,5.70561,5.70368,5.70403,9000000.0
2005-02-15 15:48:00,5.7038,5.70419,5.70297,5.70382,21000000.0
2005-02-15 15:49:00,5.70389,5.70414,5.70228,5.7034,23000000.0
2005-02-15 15:50:00,5.70313,5.70387,5.70258,5.70311,12000000.0
2005-02-15 15:51:00,5.70301,5.70358,5.70248,5.70322,19000000.0
2005-02-15 15:52:00,5.70374,5.70443,5.70247,5.70321,15000000.0
2005-02-15 15:53:00,5.70311,5.70325,5.70197,5.70215,14000000.0
2005-02-15 15:54:00,5.70341,5.70366,5.70161,5.70173,15000000.0
2005-02-15 15:55:00,5.70162,5.70162,5.70007,5.70104,12000000.0
2005-02-15 15:56:00,5.70159,5.70263,5.7014,5.70247,18000000.0
2005-02-15 15:57:00,5.70263,5.70389,5.70263,5.70357,10000000.0
2005-02-15 15:58:00,5.70309,5.70544,5.70289,5.70544,22000000.0
2005-02-15 15:59:00,5.70424,5.70459,5.70243,5.70281,12000000.0
2005-02-15 16:00:00,5.70258,5.70884,5.70258,5.70884,12000000.0
2005-02-15 16:01:00,5.70814,5.70845,5.70424,5.70424,12000000.0
2005-02-15 16:02:00,5.70267,5.7044,5.70166,5.70436,13000000.0
2005-02-15 16:03:00,5.70568,5.70777,5.7055,5.70718,13000000.0
2005-02-15 16:04:00,5.70711,5.70901,5.70677,5.70814,11000000.0
2005-02-15 16:05:00,5.70757,5.7098,5.7074,5.70933,9000000.0
2005-02-15 16:06:00,5.70808,5.70896,5.70741,5.70865,14000000.0
2005-02-15 16:07:00,5.70944,5.71177,5.70936,5.71177,15000000.0
2005-02-15 16:08:00,5.71181,5.71237,5.71114,5.71193,15000000.0
2005-02-15 16:09:00,5.71187,5.71301,5.71147,5.71249,17000000.0
2005-02-15 16:10:00,5.71307,5.71348,5.71235,5.71334,14000000.0
2005-02-15 16:11:00,5.71351,5.71664,5.71318,5.71592,9000000.0
2005-02-15 16:12:00,5.7164,5.71745,5.71604,5.7164,15000000.0
2005-02-15 16:13:00,5.71451,5.71644,5.71451,5.71591,14000000.0
2005-02-15 16:14:00,5.71518,5.71672,5.71407,5.71672,12000000.0
2005-02-15 16:15:00,5.71565,5.71565,5.714,5.71503,14000000.0
2005-02-15 16:16:00,5.71464,5.71548,5.71361,5.71416,13000000.0
2005-02-15 16:17:00,5.71416,5.71426,5.71262,5.71406,18000000.0
2005-02-15 16:18:00,5.71499,5.71639,5.71426,5.71603,13000000.0
2005-02-15 16:19:00,5.71647,5.71733,5.71613,5.71682,8000000.0
2005-02-15 16:20:00,5.71689,5.71796,5.71606,5.71633,13000000.0
2005-02-15 16:21:00,5.71577,5.71614,5.71416,5.7142,12000000.0
2005-02-15 16:22:00,5.71524,5.71579,5.71484,5.71503,11000000.0
2005-02-15 16:23:00,5.71621,5.71735,5.71548,5.71691,14000000.0
2005-02-15 16:24:00,5.71711,5.71782,5.71575,5.71782,15000000.0
2005-02-15 16:25:00,5.71843,5.71956,5.71808,5.71899,11000000.0
2005-02-15 16:26:00,5.71832,5.72084,5.71832,5.72084,8000000.0
2005-02-15 16:27:00,5.72193,5.72241,5.72089,5.72212,10000000.0
2005-02-15 16:28:00,5.72275,5.72311,5.72174,5.72311,15000000.0
2005-02-15 16:29:00,5.72301,5.72444,5.72284,5.72386,7000000.0
2005-02-15 16:30:00,5.7239,5.7239,5.72256,5.72256,16000000.0
2005-02-15 16:31:00,5.72173,5.72217,5.72097,5.72199,14000000.0
2005-02-15 16:32:00,5.72193,5.722,5.72076,5.72157,7000000.0
2005-02-15 16:33:00,5.72189,5.72246,5.72166,5.72198,8000000.0
2005-02-15 16:34:00,5.72084,5.72129,5.72047,5.72059,8000000.0
2005-02-15 16:35:00,5.72059,5.72211,5.72059,5.72211,9000000.0
2005-02-15 16:36:00,5.72162,5.72284,5.72127,5.72284,13000000.0
2005-02-15 16:37:00,5.7232,5.72402,5.72292,5.7239,18000000.0
2005-02-15 16:38:00,5.72376,5.72416,5.72259,5.72365,18000000.0
2005-02-15 16:39:00,5.7239,5.72423,5.72322,5.72369,20000000.0
2005-02-15 16:40:00,5.72371,5.72385,5.72281,5.72361,13000000.0
2005-02-15 16:41:00,5.72408,5.72408,5.72303,5.72391,20000000.0
2005-02-15 16:42:00,5.72369,5.72438,5.72284,5.72355,18000000.0
2005-02-15 16:43:00,5.72393,5.7247,5.72346,5.7247,15000000.0
2005-02-15 16:44:00,5.72457,5.72674,5.72457,5.72645,20000000.0
2005-02-15 16:45:00,5.72675,5.72707,5.72603,5.72624,13000000.0
2005-02-15 16:46:00,5.72576,5.72576,5.72408,5.72528,15000000.0
2005-02-15 16:47:00,5.72674,5.72818,5.72674,5.72774,8000000.0
2005-02-15 16:48:00,5.72783,5.72863,5.72716,5.72759,11000000.0
2005-02-15 16:49:00,5.72644,5.72766,5.72644,5.72706,12000000.0
2005-02-15 16:50:00,5.72641,5.72688,5.72599,5.72671,15000000.0
2005-02-15 16:51:00,5.72712,5.72763,5.72636,5.72708,18000000.0
2005-02-15 16:52:00,5.72707,5.72746,5.72637,5.72717,14000000.0
2005-02-15 16:53:00,5.72803,5.72901,5.72757,5.72895,8000000.0
2005-02-15 16:54:00,5.72908,5.72908,5.72674,5.7273,11000000.0
2005-02-15 16:55:00,5.72583,5.7266,5.725,5.72544,12000000.0
2005-02-15 16:56:00,5.72635,5.72692,5.72573,5.72606,10000000.0
2005-02-15 16:57:00,5.72599,5.72616,5.72546,5.72616,8000000.0
2005-02-15 16:58:00,5.72501,5.72501,5.72405,5.72451,9000000.0
2005-02-15 16:59:00,5.72617,5.72699,5.72504,5.72699,13000000.0
2005-02-15 17:00:00,5.72658,5.72658,5.72578,5.72616,11000000.0
2005-02-15 17:01:00,5.72594,5.72764,5.72566,5.72764,12000000.0
2005-02-15 17:02:00,5.72682,5.72762,5.72671,5.72706,10000000.0
2005-02-15 17:03:00,5.72851,5.7287,5.72744,5.72744,16000000.0
2005-02-15 17:04:00,5.72656,5.72698,5.72548,5.72548,13000000.0
2005-02-15 17:05:00,5.72497,5.72497,5.72314,5.72341,16000000.0
2005-02-15 17:06:00,5.72286,5.72428,5.7228,5.72396,12000000.0
2005-02-15 17:07:00,5.72363,5.72451,5.72305,5.72451,8000000.0
2005-02-15 17:08:00,5.72358,5.72428,5.72324,5.72335,21000000.0
2005-02-15 17:09:00,5.72297,5.72512,5.72297,5.72474,16000000.0
2005-02-15 17:10:00,5.72586,5.72607,5.72548,5.72549,11000000.0
2005-02-15 17:11:00,5.72669,5.72831,5.72669,5.72808,11000000.0
2005-02-15 17:12:00,5.72879,5.72953,5.72795,5.72935,9000000.0
2005-02-15 17:13:00,5.73074,5.7335,5.73074,5.73245,9000000.0
2005-02-15 17:14:00,5.73299,5.73459,5.73299,5.7338,17000000.0
2005-02-15 17:15:00,5.73407,5.73423,5.73321,5.73384,11000000.0
2005-02-15 17:16:00,5.73348,5.73448,5.73284,5.73284,15000000.0
2005-02-15 17:17:00,5.73349,5.73349,5.7327,5.73318,13000000.0
2005-02-15 17:18:00,5.73374,5.73465,5.73292,5.73433,15000000.0
2005-02-15 17:19:00,5.73494,5.73513,5.73378,5.73378,17000000.0
2005-02-15 17:20:00,5.734,5.73447,5.73326,5.7343,12000000.0
2005-02-15 17:21:00,5.7353,5.7353,5.73423,5.73423,7000000.0
2005-02-15 17:22:00,5.73423,5.73495,5.73327,5.73357,14000000.0
2005-02-15 17:23:00,5.73373,5.73373,5.73244,5.73348,13000000.0
2005-02-15 17:24:00,5.73387,5.73481,5.73353,5.73461,9000000.0
2005-02-15 17:25:00,5.73378,5.73396,5.73285,5.73285,11000000.0
2005-02-15 17:26:00,5.73258,5.73427,5.73258,5.73427,16000000.0
2005-02-15 17:27:00,5.73364,5.73431,5.73353,5.7343,9000000.0
2005-02-15 17:28:00,5.7328,5.73323,5.73223,5.73287,15000000.0
2005-02-15 17:29:00,5.73225,5.73271,5.73169,5.73233,11000000.0
2005-02-15 17:30:00,5.73198,5.73214,5.73138,5.73212,19000000.0
2005-02-15 17:31:00,5.73124,5.73162,5.73099,5.73152,11000000.0
2005-02-15 17:32:00,5.73155,5.73189,5.73121,5.73136,9000000.0
2005-02-15 17:33:00,5.73087,5.73092,5.7299,5.7299,10000000.0
2005-02-15 17:34:00,5.73076,5.73076,5.7293,5.73031,14000000.0
2005-02-15 17:35:00,5.73119,5.73301,5.73084,5.73301,13000000.0
2005-02-15 17:36:00,5.73337,5.73404,5.73291,5.73404,11000000.0
2005-02-15 17:37:00,5.73356,5.73485,5.73356,5.73437,15000000.0
2005-02-15 17:38:00,5.73473,5.73473,5.73316,5.73316,17000000.0
2005-02-15 17:39:00,5.73169,5.73256,5.73142,5.73142,8000000.0
2005-02-15 17:40:00,5.73129,5.73156,5.73028,5.73143,12000000.0
2005-02-15 17:41:00,5.73218,5.73226,5.73085,5.73095,21000000.0
2005-02-15 17:42:00,5.73108,5.73236,5.73089,5.73214,13000000.0
2005-02-15 17:43:00,5.7317,5.7317,5.73034,5.73099,11000000.0
2005-02-15 17:44:00,5.73098,5.73187,5.73095,5.73162,19000000.0
2005-02-15 17:45:00,5.73247,5.73393,5.73247,5.73393,10000000.0
2005-02-15 17:46:00,5.73344,5.73458,5.7326,5.73458,13000000.0
2005-02-15 17:47:00,5.73452,5.73452,5.73248,5.73267,9000000.0
2005-02-15 17:48:00,5.73258,5.73258,5.73077,5.73178,14000000.0
2005-02-15 17:49:00,5.73087,5.73196,5.73087,5.73087,14000000.0
2005-02-15 17:50:00,5.73279,5.73279,5.7316,5.73235,17000000.0
2005-02-15 17:51:00,5.73166,5.73182,5.73036,5.7309,13000000.0
2005-02-15 17:52:00,5.73037,5.7311,5.7297,5.73038,24000000.0
2005-02-15 17:53:00,5.73021,5.73081,5.72962,5.73021,16000000.0
2005-02-15 17:54:00,5.73127,5.73263,5.73065,5.73263,16000000.0
2005-02-15 17:55:00,5.73312,5.73312,5.73156,5.73172,13000000.0
2005-02-15 17:56:00,5.73146,5.73237,5.73146,5.7315,15000000.0
2005-02-15 17:57:00,5.73159,5.73316,5.73159,5.73316,10000000.0
2005-02-15 17:58:00,5.73299,5.73323,5.73228,5.73315,15000000.0
2005-02-15 17:59:00,5.73365,5.73411,5.73349,5.73349,13000000.0
2005-02-15 18:00:00,5.73369,5.73389,5.73316,5.7336,7000000.0
2005-02-15 18:01:00,5.73339,5.73339,5.73198,5.7325,18000000.0
2005-02-15 18:02:00,5.73308,5.73333,5.7324,5.73276,17000000.0
2005-02-15 18:03:00,5.73289,5.73289,5.73144,5.73235,16000000.0
2005-02-15 18:04:00,5.73239,5.73239,5.73121,5.73121,14000000.0
2005-02-15 18:05:00,5.73114,5.73271,5.73114,5.73209,13000000.0
2005-02-15 18:06:00,5.73176,5.73189,5.73106,5.73189,18000000.0
2005-02-15 18:07:00,5.73158,5.73274,5.73147,5.73274,12000000.0
2005-02-15 18:08:00,5.73251,5.73251,5.73131,5.7322,18000000.0
2005-02-15 18:09:00,5.73107,5.73203,5.73056,5.73056,12000000.0
2005-02-15 18:10:00,5.72989,5.73043,5.72896,5.72947,13000000.0
2005-02-15 18:11:00,5.72865,5.72995,5.72865,5.72995,10000000.0
2005-02-15 18:12:00,5.72949,5.73055,5.72949,5.73023,11000000.0
2005-02-15 18:13:00,5.72998,5.73073,5.72956,5.73073,14000000.0
2005-02-15 18:14:00,5.73064,5.73103,5.73044,5.73067,10000000.0
2005-02-15 18:15:00,5.72898,5.72948,5.72829,5.72883,10000000.0
2005-02-15 18:16:00,5.72832,5.72916,5.72778,5.72809,9000000.0
2005-02-15 18:17:00,5.72862,5.72874,5.72757,5.72856,18000000.0
2005-02-15 18:18:00,5.72846,5.72884,5.72716,5.72738,14000000.0
2005-02-15 18:19:00,5.72775,5.7279,5.72661,5.7279,10000000.0
2005-02-15 18:20:00,5.72845,5.72979,5.72845,5.72972,15000000.0
2005-02-15 18:21:00,5.72996,5.72996,5.72765,5.728,18000000.0
2005-02-15 18:22:00,5.72764,5.72764,5.72484,5.72484,14000000.0
2005-02-15 18:23:00,5.72428,5.72457,5.72388,5.72457,7000000.0
2005-02-15 18:24:00,5.72484,5.72484,5.7237,5.72459,9000000.0
2005-02-15 18:25:00,5.72436,5.72512,5.72419,5.72483,13000000.0
2005-02-15 18:26:00,5.72468,5.72518,5.72352,5.7242,16000000.0
2005-02-15 18:27:00,5.7239,5.7239,5.72281,5.72343,14000000.0
2005-02-15 18:28:00,5.72356,5.72446,5.72348,5.72422,13000000.0
2005-02-15 18:29:00,5.72514,5.72514,5.72333,5.72372,11000000.0
2005-02-15 18:30:00,5.72388,5.72513,5.72388,5.72502,16000000.0
2005-02-15 18:31:00,5.72602,5.72602,5.72484,5.7256,12000000.0
2005-02-15 18:32:00,5.72517,5.72517,5.72365,5.72494,11000000.0
2005-02-15 18:33:00,5.72395,5.72598,5.72395,5.72518,13000000.0
2005-02-15 18:34:00,5.72582,5.72593,5.7251,5.72513,13000000.0
2005-02-15 18:35:00,5.72546,5.72559,5.72374,5.72421,18000000.0
2005-02-15 18:36:00,5.72403,5.72481,5.72367,5.72379,18000000.0
2005-02-15 18:37:00,5.72345,5.72365,5.72265,5.72348,18000000.0
2005-02-15 18:38:00,5.72339,5.72428,5.72312,5.72352,11000000.0
2005-02-15 18:39:00,5.72445,5.72473,5.72393,5.72393,11000000.0
2005-02-15 18:40:00,5.72245,5.72395,5.72245,5.72386,14000000.0
2005-02-15 18:41:00,5.72411,5.72439,5.7225,5.72309,16000000.0
2005-02-15 18:42:00,5.72263,5.72296,5.72164,5.72209,14000000.0
2005-02-15 18:43:00,5.7212,5.7217,5.72018,5.72096,10000000.0
2005-02-15 18:44:00,5.72236,5.72317,5.72224,5.72235,13000000.0
2005-02-15 18:45:00,5.72356,5.72392,5.723,5.72392,13000000.0
2005-02-15 18:46:00,5.72373,5.72446,5.72311,5.72431,12000000.0
2005-02-15 18:47:00,5.72294,5.72443,5.72294,5.72443,14000000.0
2005-02-15 18:48:00,5.72461,5.72575,5.72433,5.72545,15000000.0
2005-02-15 18:49:00,5.72554,5.72644,5.7249,5.72634,12000000.0
2005-02-15 18:50:00,5.72626,5.7268,5.72564,5.72586,9000000.0
2005-02-15 18:51:00,5.72644,5.72644,5.72552,5.72599,17000000.0
2005-02-15 18:52:00,5.72617,5.72689,5.72565,5.72689,9000000.0
2005-02-15 18:53:00,5.72747,5.7279,5.72702,5.72708,14000000.0
2005-02-15 18:54:00,5.7267,5.72806,5.72653,5.72653,14000000.0
2005-02-15 18:55:00,5.72675,5.72718,5.72565,5.72718,10000000.0
2005-02-15 18:56:00,5.72708,5.72763,5.72654,5.72744,16000000.0
2005-02-15 18:57:00,5.72867,5.72954,5.72849,5.72922,17000000.0
2005-02-15 18:58:00,5.72921,5.72989,5.72921,5.72938,14000000.0
2005-02-15 18:59:00,5.72995,5.72997,5.72898,5.72929,14000000.0
2005-02-15 19:00:00,5.72934,5.72934,5.72805,5.72905,15000000.0
2005-02-15 19:01:00,5.72873,5.72899,5.72745,5.72858,15000000.0
2005-02-15 19:02:00,5.72883,5.72914,5.72736,5.72825,14000000.0
2005-02-15 19:03:00,5.72744,5.7278,5.72688,5.72726,14000000.0
2005-02-15 19:04:00,5.72659,5.72707,5.72557,5.72576,12000000.0
2005-02-15 19:05:00,5.72634,5.72706,5.72574,5.72706,15000000.0
2005-02-15 19:06:00,5.72747,5.72825,5.72738,5.72803,16000000.0
2005-02-15 19:07:00,5.72771,5.72834,5.72712,5.7275,20000000.0
2005-02-15 19:08:00,5.72686,5.7272,5.7265,5.72656,8000000.0
2005-02-15 19:09:00,5.72603,5.72691,5.72519,5.72605,17000000.0
2005-02-15 19:10:00,5.72558,5.72703,5.72496,5.72703,9000000.0
2005-02-15 19:11:00,5.727,5.72747,5.72599,5.72694,16000000.0
2005-02-15 19:12:00,5.72738,5.72783,5.72685,5.72708,13000000.0
2005-02-15 19:13:00,5.7261,5.72666,5.72562,5.72625,10000000.0
2005-02-15 19:14:00,5.72483,5.72676,5.72483,5.7264,20000000.0
2005-02-15 19:15:00,5.72622,5.72682,5.72566,5.72674,12000000.0
2005-02-15 19:16:00,5.72704,5.72704,5.7266,5.7266,8000000.0
2005-02-15 19:17:00,5.7264,5.72654,5.72512,5.72545,18000000.0
2005-02-15 19:18:00,5.72477,5.72602,5.72477,5.72586,11000000.0
2005-02-15 19:19:00,5.72536,5.72611,5.72464,5.72576,12000000.0
2005-02-15 19:20:00,5.72585,5.72585,5.72392,5.72523,14000000.0
2005-02-15 19:21:00,5.7258,5.72615,5.7251,5.72529,13000000.0
2005-02-15 19:22:00,5.72589,5.72589,5.72431,5.72502,12000000.0
2005-02-15 19:23:00,5.72476,5.72621,5.72476,5.72545,14000000.0
2005-02-15 19:24:00,5.72534,5.72655,5.72534,5.72655,19000000.0
2005-02-15 19:25:00,5.72657,5.72705,5.72591,5.72692,8000000.0
2005-02-15 19:26:00,5.72634,5.72682,5.72601,5.72647,7000000.0
2005-02-15 19:27:00,5.72708,5.72743,5.72611,5.72728,20000000.0
2005-02-15 19:28:00,5.72636,5.72705,5.72577,5.72595,17000000.0
2005-02-15 19:29:00,5.72651,5.72691,5.72589,5.72589,10000000.0
2005-02-15 19:30:00,5.7259,5.72655,5.72557,5.72557,15000000.0
2005-02-15 19:31:00,5.72464,5.72581,5.72464,5.72497,11000000.0
2005-02-15 19:32:00,5.72477,5.72556,5.72471,5.72556,9000000.0
2005-02-15 19:33:00,5.72491,5.72491,5.72284,5.72387,14000000.0
2005-02-15 19:34:00,5.72495,5.72581,5.72461,5.72481,17000000.0
2005-02-15 19:35:00,5.72535,5.72535,5.724,5.72523,8000000.0
2005-02-15 19:36:00,5.72548,5.72548,5.72324,5.72395,15000000.0
2005-02-15 19:37:00,5.72403,5.72403,5.72242,5.72242,8000000.0
2005-02-15 19:38:00,5.72234,5.72239,5.7217,5.72209,15000000.0
2005-02-15 19:39:00,5.72154,5.72328,5.72154,5.72205,17000000.0
2005-02-15 19:40:00,5.72196,5.72202,5.72121,5.72121,16000000.0
2005-02-15 19:41:00,5.72079,5.72079,5.71949,5.72036,11000000.0
2005-02-15 19:42:00,5.72032,5.72113,5.72032,5.72109,15000000.0
2005-02-15 19:43:00,5.72194,5.7226,5.72134,5.7226,14000000.0
2005-02-15 19:44:00,5.72278,5.72351,5.72117,5.7219,14000000.0
2005-02-15 19:45:00,5.72041,5.72186,5.72041,5.72144,15000000.0
2005-02-15 19:46:00,5.71989,5.72124,5.71989,5.72077,15000000.0
2005-02-15 19:47:00,5.71945,5.71945,5.71546,5.71572,16000000.0
2005-02-15 19:48:00,5.714,5.71454,5.71283,5.71283,16000000.0
2005-02-15 19:49:00,5.71272,5.71272,5.71116,5.71155,8000000.0
2005-02-15 19:50:00,5.71236,5.71301,5.71221,5.71239,9000000.0
2005-02-15 19:51:00,5.71275,5.71323,5.71245,5.71245,19000000.0
2005-02-15 19:52:00,5.71294,5.71488,5.71294,5.71488,11000000.0
2005-02-15 19:53:00,5.71462,5.71516,5.71346,5.71476,14000000.0
2005-02-15 19:54:00,5.71438,5.71476,5.71374,5.71476,18000000.0
2005-02-15 19:55:00,5.71448,5.71477,5.71405,5.71405,13000000.0
2005-02-15 19:56:00,5.71364,5.71459,5.71318,5.71318,10000000.0
2005-02-15 19:57:00,5.7126,5.71307,5.71138,5.71191,16000000.0
2005-02-15 19:58:00,5.71099,5.71099,5.70858,5.70858,15000000.0
2005-02-15 19:59:00,5.70846,5.70929,5.70814,5.70929,14000000.0
2005-02-15 20:00:00,5.71008,5.71153,5.70959,5.71153,11000000.0
2005-02-15 20:01:00,5.71129,5.71207,5.71046,5.71079,24000000.0
2005-02-15 20:02:00,5.71073,5.71177,5.71065,5.7117,11000000.0
2005-02-15 20:03:00,5.7121,5.71276,5.7121,5.71276,11000000.0
2005-02-15 20:04:00,5.71238,5.71291,5.71193,5.71285,10000000.0
2005-02-15 20:05:00,5.71289,5.71364,5.71224,5.71224,17000000.0
2005-02-15 20:06:00,5.71173,5.71187,5.71065,5.71109,10000000.0
2005-02-15 20:07:00,5.71095,5.71179,5.71037,5.7115,14000000.0
2005-02-15 20:08:00,5.71069,5.71171,5.71069,5.71171,13000000.0
2005-02-15 20:09:00,5.71168,5.71208,5.71145,5.71196,11000000.0
2005-02-15 20:10:00,5.71174,5.71236,5.71144,5.71202,11000000.0
2005-02-15 20:11:00,5.71176,5.71198,5.71103,5.71103,9000000.0
2005-02-15 20:12:00,5.71072,5.71128,5.71033,5.71092,16000000.0
2005-02-15 20:13:00,5.7113,5.7113,5.71036,5.71077,11000000.0
2005-02-15 20:14:00,5.71099,5.71159,5.71067,5.711,19000000.0
2005-02-15 20:15:00,5.71124,5.71159,5.71033,5.71033,13000000.0
2005-02-15 20:16:00,5.71151,5.71185,5.71071,5.71071,15000000.0
2005-02-15 20:17:00,5.71036,5.71058,5.70961,5.7105,8000000.0
2005-02-15 20:18:00,5.7108,5.71151,5.71032,5.71151,14000000.0
2005-02-15 20:19:00,5.71164,5.71238,5.71084,5.71084,14000000.0
2005-02-15 20:20:00,5.71246,5.71273,5.71098,5.71206,12000000.0
2005-02-15 20:21:00,5.71211,5.71276,5.71188,5.71216,9000000.0
2005-02-15 20:22:00,5.71227,5.71227,5.71095,5.71095,17000000.0
2005-02-15 20:23:00,5.71108,5.71199,5.71072,5.71192,11000000.0
2005-02-15 20:24:00,5.71127,5.71183,5.71105,5.71182,16000000.0
2005-02-15 20:25:00,5.71199,5.71232,5.71152,5.71163,11000000.0
2005-02-15 20:26:00,5.71177,5.71212,5.71157,5.71161,8000000.0
2005-02-15 20:27:00,5.71171,5.71186,5.71018,5.7115,13000000.0
2005-02-15 20:28:00,5.71146,5.71252,5.7109,5.71191,15000000.0
2005-02-15 20:29:00,5.71233,5.71297,5.71233,5.71247,16000000.0
2005-02-15 20:30:00,5.71154,5.7127,5.71154,5.71213,8000000.0
2005-02-15 20:31:00,5.71238,5.71283,5.71156,5.71198,18000000.0
2005-02-15 20:32:00,5.71192,5.71203,5.71133,5.71168,7000000.0
2005-02-15 20:33:00,5.71202,5.71202,5.71117,5.71117,13000000.0
2005-02-15 20:34:00,5.71133,5.71248,5.71133,5.71215,13000000.0
2005-02-15 20:35:00,5.71237,5.71237,5.71111,5.7117,9000000.0
2005-02-15 20:36:00,5.71155,5.712,5.71085,5.71185,17000000.0
2005-02-15 20:37:00,5.71214,5.71264,5.71165,5.71179,14000000.0
2005-02-15 20:38:00,5.71155,5.71163,5.71079,5.71105,16000000.0
2005-02-15 20:39:00,5.71173,5.71195,5.71044,5.71044,14000000.0
2005-02-15 20:40:00,5.71181,5.71205,5.71137,5.71137,17000000.0
2005-02-15 20:41:00,5.71222,5.71222,5.71073,5.71117,16000000.0
2005-02-15 20:42:00,5.71127,5.71127,5.7104,5.71103,22000000.0
2005-02-15 20:43:00,5.71133,5.71138,5.71038,5.71103,18000000.0
2005-02-15 20:44:00,5.71159,5.71201,5.71048,5.71152,16000000.0
2005-02-15 20:45:00,5.71238,5.71283,5.71216,5.71235,8000000.0
2005-02-15 20:46:00,5.71253,5.71366,5.71253,5.71366,19000000.0
2005-02-15 20:47:00,5.71375,5.71435,5.71289,5.71435,12000000.0
2005-02-15 20:48:00,5.715,5.71538,5.71438,5.71538,9000000.0
2005-02-15 20:49:00,5.71545,5.71648,5.71545,5.71633,19000000.0
2005-02-15 20:50:00,5.71648,5.71685,5.71591,5.71601,15000000.0
2005-02-15 20:51:00,5.71684,5.7173,5.71645,5.71645,9000000.0
2005-02-15 20:52:00,5.71743,5.71769,5.71712,5.71764,11000000.0
2005-02-15 20:53:00,5.71733,5.71816,5.71681,5.71681,15000000.0
2005-02-15 20:54:00,5.71635,5.71786,5.71635,5.71786,12000000.0
2005-02-15 20:55:00,5.71808,5.71883,5.71772,5.71799,18000000.0
2005-02-15 20:56:00,5.7182,5.71897,5.71782,5.71808,12000000.0
2005-02-15 20:57:00,5.71756,5.71762,5.71624,5.71624,13000000.0
2005-02-15 20:58:00,5.71677,5.71679,5.71639,5.71639,11000000.0
2005-02-15 20:59:00,5.71691,5.71718,5.71645,5.71645,11000000.0
2005-02-15 21:00:00,5.71637,5.71661,5.71558,5.71569,17000000.0
2005-02-15 21:01:00,5.71586,5.71765,5.71586,5.71729,10000000.0
2005-02-15 21:02:00,5.71784,5.71871,5.71775,5.71871,8000000.0
2005-02-15 21:03:00,5.71857,5.71891,5.71795,5.71811,19000000.0
2005-02-15 21:04:00,5.71781,5.71781,5.71651,5.71683,18000000.0
2005-02-15 21:05:00,5.71607,5.71643,5.71542,5.71577,14000000.0
2005-02-15 21:06:00,5.71645,5.71645,5.71536,5.71537,12000000.0
2005-02-15 21:07:00,5.71566,5.71625,5.71551,5.71551,10000000.0
2005-02-15 21:08:00,5.71508,5.71546,5.71486,5.71532,14000000.0
2005-02-15 21:09:00,5.71525,5.7162,5.71433,5.7162,16000000.0
2005-02-15 21:10:00,5.7145,5.71551,5.71398,5.71398,15000000.0
2005-02-15 21:11:00,5.71547,5.71618,5.71448,5.71589,13000000.0
2005-02-15 21:12:00,5.71608,5.71646,5.71481,5.71646,10000000.0
2005-02-15 21:13:00,5.71626,5.71626,5.71489,5.7155,14000000.0
2005-02-15 21:14:00,5.71489,5.71538,5.71484,5.71538,10000000.0
2005-02-15 21:15:00,5.71477,5.71543,5.7146,5.71516,15000000.0
2005-02-15 21:16:00,5.71548,5.71561,5.71462,5.71494,11000000.0
2005-02-15 21:17:00,5.71447,5.71467,5.71333,5.71433,13000000.0
2005-02-15 21:18:00,5.7143,5.71486,5.71372,5.71372,17000000.0
2005-02-15 21:19:00,5.71361,5.71535,5.71361,5.7146,12000000.0
2005-02-15 21:20:00,5.71438,5.7154,5.71438,5.71462,14000000.0
2005-02-15 21:21:00,5.7154,5.71573,5.71424,5.71541,11000000.0
2005-02-15 21:22:00,5.71502,5.71517,5.71404,5.71491,9000000.0
2005-02-15 21:23:00,5.71493,5.71571,5.71493,5.71571,7000000.0
2005-02-15 21:24:00,5.71534,5.71604,5.71534,5.71604,11000000.0
2005-02-15 21:25:00,5.71491,5.7159,5.71475,5.71579,7000000.0
2005-02-15 21:26:00,5.71551,5.71588,5.7146,5.7146,13000000.0
2005-02-15 21:27:00,5.71491,5.71526,5.71413,5.71526,11000000.0
2005-02-15 21:28:00,5.71543,5.71548,5.71504,5.71545,15000000.0
2005-02-15 21:29:00,5.71523,5.71523,5.71397,5.71397,12000000.0
2005-02-15 21:30:00,5.71392,5.7145,5.71367,5.71438,10000000.0
2005-02-15 21:31:00,5.7127,5.71412,5.7127,5.71405,10000000.0
2005-02-15 21:32:00,5.71413,5.7144,5.71359,5.71362,12000000.0
2005-02-15 21:33:00,5.71428,5.71558,5.71428,5.71482,19000000.0
2005-02-15 21:34:00,5.7154,5.71578,5.71501,5.71562,8000000.0
2005-02-15 21:35:00,5.71559,5.71601,5.71517,5.71562,20000000.0
2005-02-15 21:36:00,5.71532,5.71534,5.7141,5.71533,19000000.0
2005-02-15 21:37:00,5.71439,5.71555,5.71439,5.71531,19000000.0
2005-02-15 21:38:00,5.71505,5.71505,5.71327,5.71432,13000000.0
2005-02-15 21:39:00,5.71383,5.71383,5.71244,5.71244,17000000.0
2005-02-15 21:40:00,5.7127,5.71291,5.71197,5.71272,7000000.0
2005-02-15 21:41:00,5.71285,5.71327,5.71277,5.71327,11000000.0
2005-02-15 21:42:00,5.71319,5.7132,5.71159,5.71237,18000000.0
2005-02-15 21:43:00,5.71188,5.71206,5.71109,5.71191,13000000.0
2005-02-15 21:44:00,5.71179,5.7128,5.71173,5.71217,16000000.0
2005-02-15 21:45:00,5.71265,5.71315,5.71202,5.71267,11000000.0
2005-02-15 21:46:00,5.71281,5.71379,5.71281,5.71315,13000000.0
2005-02-15 21:47:00,5.71252,5.71334,5.71245,5.71245,13000000.0
2005-02-15 21:48:00,5.71249,5.7131,5.71185,5.71199,17000000.0
2005-02-15 21:49:00,5.71276,5.71321,5.71219,5.71228,8000000.0
2005-02-15 21:50:00,5.71267,5.71288,5.71224,5.71274,11000000.0
2005-02-15 21:51:00,5.71239,5.71287,5.71207,5.71207,13000000.0
2005-02-15 21:52:00,5.71222,5.71275,5.71171,5.71194,13000000.0
2005-02-15 21:53:00,5.71243,5.71264,5.71119,5.71187,14000000.0
2005-02-15 21:54:00,5.71171,5.71205,5.71088,5.71088,11000000.0
2005-02-15 21:55:00,5.71134,5.7115,5.7107,5.7115,17000000.0
2005-02-15 21:56:00,5.71084,5.71128,5.71023,5.71075,12000000.0
2005-02-15 21:57:00,5.71167,5.71171,5.71037,5.71095,16000000.0
2005-02-15 21:58:00,5.71235,5.71262,5.71207,5.71238,9000000.0
2005-02-15 21:59:00,5.71303,5.71303,5.71203,5.71243,18000000.0
2005-02-15 22:00:00,5.71201,5.71248,5.71158,5.71158,13000000.0
2005-02-15 22:01:00,5.7121,5.7121,5.71121,5.71121,11000000.0
2005-02-15 22:02:00,5.71182,5.71215,5.71132,5.71211,17000000.0
2005-02-15 22:03:00,5.7119,5.7119,5.71102,5.71165,23000000.0
2005-02-15 22:04:00,5.71207,5.71275,5.71175,5.71275,15000000.0
2005-02-15 22:05:00,5.71239,5.71242,5.71129,5.71218,14000000.0
2005-02-15 22:06:00,5.71189,5.71199,5.71066,5.7115,15000000.0
2005-02-15 22:07:00,5.71173,5.7119,5.7107,5.7119,9000000.0
2005-02-15 22:08:00,5.71213,5.71213,5.7107,5.7107,18000000.0
2005-02-15 22:09:00,5.71212,5.71266,5.712,5.71266,11000000.0
2005-02-15 22:10:00,5.71159,5.71235,5.71107,5.71235,7000000.0
2005-02-15 22:11:00,5.71211,5.71255,5.71135,5.71246,8000000.0
2005-02-15 22:12:00,5.71196,5.71249,5.71141,5.7121,16000000.0
2005-02-15 22:13:00,5.71186,5.71252,5.71116,5.71252,24000000.0
2005-02-15 22:14:00,5.71205,5.71205,5.71125,5.7118,9000000.0
2005-02-15 22:15:00,5.71185,5.71219,5.71106,5.71165,10000000.0
2005-02-15 22:16:00,5.71091,5.71198,5.71038,5.71198,13000000.0
2005-02-15 22:17:00,5.71168,5.71248,5.71068,5.71248,20000000.0
2005-02-15 22:18:00,5.71162,5.71162,5.71037,5.71101,11000000.0
2005-02-15 22:19:00,5.711,5.711,5.70937,5.70992,15000000.0
2005-02-15 22:20:00,5.70932,5.70997,5.70797,5.70848,16000000.0
2005-02-15 22:21:00,5.71024,5.71232,5.70811,5.70811,12000000.0
2005-02-15 22:22:00,5.70612,5.70918,5.70612,5.70799,14000000.0
2005-02-15 22:23:00,5.70823,5.70972,5.70775,5.70972,11000000.0
2005-02-15 22:24:00,5.71019,5.71019,5.70877,5.71007,16000000.0
2005-02-15 22:25:00,5.70941,5.7095,5.70853,5.70868,14000000.0
2005-02-15 22:26:00,5.70844,5.70948,5.70844,5.70948,10000000.0
2005-02-15 22:27:00,5.70936,5.71026,5.70862,5.70995,14000000.0
2005-02-15 22:28:00,5.70975,5.7107,5.70965,5.71041,12000000.0
2005-02-15 22:29:00,5.71039,5.71106,5.70983,5.71077,13000000.0
2005-02-15 22:30:00,5.71066,5.71187,5.71055,5.71187,8000000.0
2005-02-15 22:31:00,5.71088,5.71182,5.71076,5.71182,11000000.0
2005-02-15 22:32:00,5.71157,5.71205,5.71055,5.71055,20000000.0
2005-02-15 22:33:00,5.71154,5.71179,5.71105,5.71115,11000000.0
2005-02-15 22:34:00,5.71083,5.71107,5.71062,5.71095,10000000.0
2005-02-15 22:35:00,5.71107,5.71167,5.71038,5.71167,13000000.0
2005-02-15 22:36:00,5.71081,5.71184,5.71081,5.71184,9000000.0
2005-02-15 22:37:00,5.71158,5.71158,5.71017,5.71091,13000000.0
2005-02-15 22:38:00,5.7119,5.7119,5.71105,5.71165,9000000.0
2005-02-15 22:39:00,5.71037,5.71149,5.71017,5.71043,12000000.0
2005-02-15 22:40:00,5.70998,5.71031,5.7091,5.7091,9000000.0
2005-02-15 22:41:00,5.70987,5.71055,5.70981,5.71035,14000000.0
2005-02-15 22:42:00,5.70996,5.71047,5.70902,5.70902,13000000.0
2005-02-15 22:43:00,5.71042,5.71106,5.7097,5.71056,12000000.0
2005-02-15 22:44:00,5.71032,5.71085,5.70979,5.7108,15000000.0
2005-02-15 22:45:00,5.71024,5.71099,5.70945,5.71076,13000000.0
2005-02-15 22:46:00,5.71055,5.71122,5.71055,5.71064,14000000.0
2005-02-15 22:47:00,5.71102,5.71179,5.71102,5.71178,15000000.0
2005-02-15 22:48:00,5.7118,5.7118,5.7105,5.71074,13000000.0
2005-02-15 22:49:00,5.71093,5.71117,5.7099,5.71102,13000000.0
2005-02-15 22:50:00,5.71071,5.71092,5.71016,5.71047,15000000.0
2005-02-15 22:51:00,5.71059,5.71099,5.7105,5.71074,14000000.0
2005-02-15 22:52:00,5.7098,5.71129,5.7098,5.71129,9000000.0
2005-02-15 22:53:00,5.71109,5.71147,5.71088,5.71144,15000000.0
2005-02-15 22:54:00,5.7114,5.71177,5.71094,5.71108,17000000.0
2005-02-15 22:55:00,5.7118,5.71238,5.71121,5.71126,16000000.0
2005-02-15 22:56:00,5.71156,5.7119,5.71108,5.71126,13000000.0
2005-02-15 22:57:00,5.71153,5.71183,5.71144,5.71167,8000000.0
2005-02-15 22:58:00,5.71213,5.71213,5.71109,5.71184,8000000.0
2005-02-15 22:59:00,5.71209,5.71209,5.71054,5.71135,19000000.0
2005-02-15 23:00:00,5.71169,5.71239,5.71102,5.71129,10000000.0
2005-02-15 23:01:00,5.71018,5.71051,5.70934,5.70942,7000000.0
2005-02-15 23:02:00,5.71036,5.71036,5.709,5.70935,15000000.0
2005-02-15 23:03:00,5.7098,5.7111,5.70971,5.7111,17000000.0
2005-02-15 23:04:00,5.70983,5.71079,5.70983,5.71037,19000000.0
2005-02-15 23:05:00,5.71004,5.71007,5.70957,5.70975,9000000.0
2005-02-15 23:06:00,5.71031,5.71052,5.70989,5.7104,12000000.0
2005-02-15 23:07:00,5.71046,5.7107,5.71021,5.7107,14000000.0
2005-02-15 23:08:00,5.71096,5.71096,5.71032,5.71032,16000000.0
2005-02-15 23:09:00,5.71073,5.71084,5.70989,5.7106,9000000.0
2005-02-15 23:10:00,5.71028,5.7105,5.70912,5.70912,12000000.0
2005-02-15 23:11:00,5.71022,5.71206,5.71022,5.71071,14000000.0
2005-02-15 23:12:00,5.71099,5.71105,5.71043,5.71098,7000000.0
2005-02-15 23:13:00,5.7106,5.71072,5.70887,5.70887,14000000.0
2005-02-15 23:14:00,5.70878,5.70993,5.70878,5.70993,19000000.0
2005-02-15 23:15:00,5.71017,5.71145,5.71017,5.71096,13000000.0
2005-02-15 23:16:00,5.71086,5.71138,5.71032,5.7112,15000000.0
2005-02-15 23:17:00,5.71104,5.71147,5.71032,5.71147,11000000.0
2005-02-15 23:18:00,5.71128,5.7114,5.71035,5.71056,12000000.0
2005-02-15 23:19:00,5.71053,5.71146,5.71053,5.71146,14000000.0
2005-02-15 23:20:00,5.71136,5.71136,5.70921,5.70977,19000000.0
2005-02-15 23:21:00,5.71032,5.71099,5.70995,5.71099,7000000.0
2005-02-15 23:22:00,5.71107,5.7115,5.71068,5.71148,15000000.0
2005-02-15 23:23:00,5.71091,5.71169,5.71091,5.71169,11000000.0
2005-02-15 23:24:00,5.71155,5.71233,5.71155,5.71233,14000000.0
2005-02-15 23:25:00,5.71227,5.71227,5.71135,5.71135,11000000.0
2005-02-15 23:26:00,5.71044,5.71045,5.70956,5.70986,14000000.0
2005-02-15 23:27:00,5.70971,5.71054,5.70965,5.71021,11000000.0
2005-02-15 23:28:00,5.71051,5.71051,5.70983,5.71001,12000000.0
2005-02-15 23:29:00,5.71038,5.7104,5.70935,5.70987,16000000.0
2005-02-15 23:30:00,5.71006,5.71063,5.70975,5.71063,20000000.0
2005-02-15 23:31:00,5.70969,5.71018,5.70941,5.71013,11000000.0
2005-02-15 23:32:00,5.71038,5.71038,5.70946,5.70946,16000000.0
2005-02-15 23:33:00,5.70922,5.70958,5.70851,5.70851,12000000.0
2005-02-15 23:34:00,5.70996,5.71037,5.70958,5.70984,13000000.0
2005-02-15 23:35:00,5.70985,5.71031,5.70909,5.70909,9000000.0
2005-02-15 23:36:00,5.71039,5.71039,5.71,5.71036,9000000.0
2005-02-15 23:37:00,5.71019,5.71019,5.70934,5.70951,14000000.0
2005-02-15 23:38:00,5.70938,5.70969,5.70857,5.70969,13000000.0
2005-02-15 23:39:00,5.70982,5.7101,5.70924,5.70924,17000000.0
2005-02-15 23:40:00,5.70918,5.71005,5.70918,5.70982,12000000.0
2005-02-15 23:41:00,5.71019,5.71052,5.7099,5.71052,17000000.0
2005-02-15 23:42:00,5.71038,5.71038,5.70934,5.70979,22000000.0
2005-02-15 23:43:00,5.70864,5.70926,5.70801,5.70926,15000000.0
2005-02-15 23:44:00,5.7087,5.70913,5.70752,5.70837,14000000.0
2005-02-15 23:45:00,5.70874,5.70909,5.70815,5.7087,20000000.0
2005-02-15 23:46:00,5.70798,5.7088,5.70769,5.70769,14000000.0
2005-02-15 23:47:00,5.70783,5.70814,5.70696,5.70696,10000000.0
2005-02-15 23:48:00,5.70686,5.70853,5.70686,5.70831,18000000.0
2005-02-15 23:49:00,5.70854,5.70876,5.70696,5.7086,14000000.0
2005-02-15 23:50:00,5.70826,5.70849,5.70746,5.70849,13000000.0
2005-02-15 23:51:00,5.7072,5.70775,5.70675,5.70775,8000000.0
2005-02-15 23:52:00,5.70709,5.70769,5.70694,5.70739,16000000.0
2005-02-15 23:53:00,5.70739,5.70816,5.70732,5.70766,18000000.0
2005-02-15 23:54:00,5.70763,5.7085,5.70763,5.70834,12000000.0
2005-02-15 23:55:00,5.70824,5.70843,5.70729,5.70748,19000000.0
2005-02-15 23:56:00,5.70789,5.70814,5.70749,5.70796,14000000.0
2005-02-15 23:57:00,5.70786,5.70791,5.70707,5.70786,16000000.0
2005-02-15 23:58:00,5.7072,5.70772,5.70617,5.70727,13000000.0
2005-02-15 23:59:00,5.70796,5.70798,5.70618,5.70618,14000000.0
2005-02-16 00:00:00,5.70768,5.70811,5.70682,5.70733,17000000.0
2005-02-16 00:01:00,5.70784,5.70947,5.70784,5.70832,12000000.0
2005-02-16 00:02:00,5.70857,5.70872,5.7075,5.70872,15000000.0
2005-02-16 00:03:00,5.70894,5.70894,5.70746,5.70811,14000000.0
2005-02-16 00:04:00,5.7084,5.70942,5.70813,5.70923,12000000.0
2005-02-16 00:05:00,5.70815,5.70929,5.70815,5.70924,12000000.0
2005-02-16 00:06:00,5.70901,5.70931,5.70743,5.70931,12000000.0
2005-02-16 00:07:00,5.70812,5.70938,5.708,5.70857,11000000.0
2005-02-16 00:08:00,5.70737,5.70879,5.70737,5.70842,15000000.0
2005-02-16 00:09:00,5.70751,5.70867,5.70751,5.70854,12000000.0
2005-02-16 00:10:00,5.70946,5.70946,5.70835,5.70835,19000000.0
2005-02-16 00:11:00,5.70926,5.70993,5.70926,5.70993,8000000.0
2005-02-16 00:12:00,5.7101,5.71083,5.70996,5.70996,9000000.0
2005-02-16 00:13:00,5.70943,5.70967,5.70842,5.70842,13000000.0
2005-02-16 00:14:00,5.70929,5.70982,5.70922,5.70982,14000000.0
2005-02-16 00:15:00,5.70959,5.71012,5.7093,5.70937,12000000.0
2005-02-16 00:16:00,5.70907,5.70983,5.70856,5.70927,12000000.0
2005-02-16 00:17:00,5.70967,5.71044,5.70967,5.71033,10000000.0
2005-02-16 00:18:00,5.71067,5.71067,5.70986,5.70986,19000000.0
2005-02-16 00:19:00,5.70947,5.71021,5.70888,5.70993,12000000.0
2005-02-16 00:20:00,5.7103,5.71166,5.71022,5.71163,11000000.0
2005-02-16 00:21:00,5.71023,5.71045,5.70956,5.71045,14000000.0
2005-02-16 00:22:00,5.70975,5.70975,5.70903,5.70903,13000000.0
2005-02-16 00:23:00,5.70879,5.70995,5.70879,5.70995,13000000.0
2005-02-16 00:24:00,5.71038,5.7108,5.71033,5.7108,9000000.0
2005-02-16 00:25:00,5.70977,5.70989,5.70935,5.70985,13000000.0
2005-02-16 00:26:00,5.70985,5.70985,5.70855,5.70924,14000000.0
2005-02-16 00:27:00,5.70942,5.70957,5.70815,5.70885,15000000.0
2005-02-16 00:28:00,5.70891,5.70937,5.70828,5.70871,7000000.0
2005-02-16 00:29:00,5.7098,5.71059,5.70912,5.71059,17000000.0
2005-02-16 00:30:00,5.71012,5.71012,5.70945,5.70974,9000000.0
2005-02-16 00:31:00,5.70917,5.70974,5.70862,5.70974,13000000.0
2005-02-16 00:32:00,5.70959,5.70983,5.70915,5.70946,8000000.0
2005-02-16 00:33:00,5.70965,5.70975,5.70877,5.70924,19000000.0
2005-02-16 00:34:00,5.70941,5.71044,5.70924,5.71044,15000000.0
2005-02-16 00:35:00,5.70952,5.70983,5.70891,5.70891,12000000.0
2005-02-16 00:36:00,5.71011,5.71011,5.70883,5.70929,15000000.0
2005-02-16 00:37:00,5.70919,5.71032,5.70919,5.7098,15000000.0
2005-02-16 00:38:00,5.70992,5.71065,5.70964,5.71013,18000000.0
2005-02-16 00:39:00,5.71024,5.71051,5.70978,5.70978,20000000.0
2005-02-16 00:40:00,5.70987,5.71119,5.70987,5.71119,10000000.0
2005-02-16 00:41:00,5.71023,5.71229,5.70988,5.71229,9000000.0
2005-02-16 00:42:00,5.71107,5.71199,5.71087,5.71163,16000000.0
2005-02-16 00:43:00,5.71165,5.7118,5.71076,5.71112,16000000.0
2005-02-16 00:44:00,5.71159,5.71233,5.71142,5.71233,10000000.0
2005-02-16 00:45:00,5.71122,5.71128,5.71063,5.71063,16000000.0
2005-02-16 00:46:00,5.71114,5.71301,5.71069,5.71301,12000000.0
2005-02-16 00:47:00,5.71203,5.7123,5.71137,5.71194,8000000.0
2005-02-16 00:48:00,5.71133,5.7121,5.71088,5.71101,16000000.0
2005-02-16 00:49:00,5.71255,5.71274,5.7116,5.71232,11000000.0
2005-02-16 00:50:00,5.7124,5.7124,5.71047,5.71047,9000000.0
2005-02-16 00:51:00,5.71141,5.71182,5.71121,5.71126,9000000.0
2005-02-16 00:52:00,5.71072,5.71209,5.71072,5.71126,18000000.0
2005-02-16 00:53:00,5.7108,5.71182,5.71076,5.71076,12000000.0
2005-02-16 00:54:00,5.71184,5.71232,5.71123,5.71123,12000000.0
2005-02-16 00:55:00,5.71145,5.71202,5.71109,5.71182,11000000.0
2005-02-16 00:56:00,5.71115,5.71153,5.71033,5.71044,14000000.0
2005-02-16 00:57:00,5.71049,5.71086,5.7098,5.7098,15000000.0
2005-02-16 00:58:00,5.71112,5.71137,5.71053,5.71102,9000000.0
2005-02-16 00:59:00,5.71119,5.7122,5.71088,5.71088,17000000.0
2005-02-16 01:00:00,5.71055,5.71055,5.7097,5.7097,12000000.0
2005-02-16 01:01:00,5.71083,5.71149,5.71047,5.71106,15000000.0
2005-02-16 01:02:00,5.71109,5.71125,5.71042,5.71125,10000000.0
2005-02-16 01:03:00,5.71117,5.71207,5.71076,5.71147,13000000.0
2005-02-16 01:04:00,5.71217,5.71217,5.71044,5.71159,13000000.0
2005-02-16 01:05:00,5.71223,5.71256,5.71213,5.71253,13000000.0
2005-02-16 01:06:00,5.7123,5.7123,5.71061,5.7107,12000000.0
2005-02-16 01:07:00,5.71087,5.71157,5.7106,5.71136,13000000.0
2005-02-16 01:08:00,5.71142,5.71158,5.71017,5.71158,15000000.0
2005-02-16 01:09:00,5.71074,5.71189,5.71074,5.71088,17000000.0
2005-02-16 01:10:00,5.71104,5.71128,5.71075,5.71091,10000000.0
2005-02-16 01:11:00,5.70991,5.71103,5.70991,5.71103,11000000.0
2005-02-16 01:12:00,5.71192,5.71192,5.70991,5.70991,10000000.0
2005-02-16 01:13:00,5.71039,5.71041,5.70967,5.70967,11000000.0
2005-02-16 01:14:00,5.71002,5.71045,5.70994,5.71045,13000000.0
2005-02-16 01:15:00,5.70995,5.71023,5.70928,5.70928,9000000.0
2005-02-16 01:16:00,5.70969,5.71061,5.70964,5.71018,12000000.0
2005-02-16 01:17:00,5.70965,5.71097,5.70939,5.71097,11000000.0
2005-02-16 01:18:00,5.71107,5.71107,5.70998,5.70998,12000000.0
2005-02-16 01:19:00,5.70848,5.70963,5.70848,5.70963,19000000.0
2005-02-16 01:20:00,5.71013,5.71084,5.71013,5.71084,11000000.0
2005-02-16 01:21:00,5.71079,5.71079,5.70911,5.71026,12000000.0
2005-02-16 01:22:00,5.71013,5.71013,5.70937,5.70968,9000000.0
2005-02-16 01:23:00,5.70878,5.70909,5.70759,5.70884,13000000.0
2005-02-16 01:24:00,5.70894,5.70902,5.70811,5.70829,14000000.0
2005-02-16 01:25:00,5.70854,5.70886,5.70791,5.70791,11000000.0
2005-02-16 01:26:00,5.70874,5.70929,5.70833,5.70895,10000000.0
2005-02-16 01:27:00,5.70913,5.70982,5.70896,5.70935,17000000.0
2005-02-16 01:28:00,5.70937,5.70955,5.70902,5.70952,13000000.0
2005-02-16 01:29:00,5.70873,5.70922,5.70846,5.70875,19000000.0
2005-02-16 01:30:00,5.71019,5.71019,5.70872,5.70872,15000000.0
2005-02-16 01:31:00,5.70909,5.70929,5.70872,5.70903,15000000.0
2005-02-16 01:32:00,5.7088,5.7089,5.70815,5.70827,12000000.0
2005-02-16 01:33:00,5.70861,5.70881,5.70785,5.70785,8000000.0
2005-02-16 01:34:00,5.70793,5.70853,5.70715,5.70821,18000000.0
2005-02-16 01:35:00,5.70788,5.7088,5.70738,5.70794,12000000.0
2005-02-16 01:36:00,5.70778,5.70885,5.70778,5.70779,16000000.0
2005-02-16 01:37:00,5.7087,5.70964,5.70852,5.70964,15000000.0
2005-02-16 01:38:00,5.70971,5.70974,5.70908,5.70911,18000000.0
2005-02-16 01:39:00,5.7097,5.71005,5.70876,5.70951,10000000.0
2005-02-16 01:40:00,5.70961,5.71013,5.70915,5.70939,11000000.0
2005-02-16 01:41:00,5.70861,5.71006,5.70861,5.71006,16000000.0
2005-02-16 01:42:00,5.70923,5.71036,5.70923,5.71036,14000000.0
2005-02-16 01:43:00,5.7102,5.7102,5.7092,5.7092,16000000.0
2005-02-16 01:44:00,5.70867,5.70952,5.70855,5.70855,15000000.0
2005-02-16 01:45:00,5.70977,5.70977,5.70874,5.70975,16000000.0
2005-02-16 01:46:00,5.70946,5.71033,5.70933,5.70961,9000000.0
2005-02-16 01:47:00,5.70994,5.71076,5.70994,5.71074,17000000.0
2005-02-16 01:48:00,5.71025,5.71025,5.70877,5.70997,16000000.0
2005-02-16 01:49:00,5.7098,5.71072,5.7098,5.71028,10000000.0
2005-02-16 01:50:00,5.71086,5.71139,5.71022,5.71112,11000000.0
2005-02-16 01:51:00,5.71058,5.71119,5.70978,5.71119,12000000.0
2005-02-16 01:52:00,5.71286,5.71286,5.71138,5.71204,12000000.0
2005-02-16 01:53:00,5.71248,5.71248,5.71087,5.71214,18000000.0
2005-02-16 01:54:00,5.71342,5.71352,5.71244,5.71244,14000000.0
2005-02-16 01:55:00,5.71216,5.71283,5.71182,5.71182,18000000.0
2005-02-16 01:56:00,5.71267,5.71278,5.71137,5.71141,8000000.0
2005-02-16 01:57:00,5.71225,5.71262,5.71168,5.71262,13000000.0
2005-02-16 01:58:00,5.71339,5.71339,5.71206,5.71265,11000000.0
2005-02-16 01:59:00,5.71313,5.71379,5.71294,5.71379,11000000.0
2005-02-16 02:00:00,5.71408,5.71427,5.71278,5.71327,16000000.0
2005-02-16 02:01:00,5.71273,5.71337,5.7126,5.71315,21000000.0
2005-02-16 02:02:00,5.71414,5.71454,5.71374,5.71438,10000000.0
2005-02-16 02:03:00,5.71371,5.71473,5.71371,5.71473,8000000.0
2005-02-16 02:04:00,5.71592,5.71596,5.71413,5.71413,14000000.0
2005-02-16 02:05:00,5.71397,5.71443,5.71363,5.71363,14000000.0
2005-02-16 02:06:00,5.71437,5.71503,5.71358,5.71503,15000000.0
2005-02-16 02:07:00,5.71424,5.71531,5.71424,5.715,10000000.0
2005-02-16 02:08:00,5.71523,5.71559,5.71449,5.71559,16000000.0
2005-02-16 02:09:00,5.71614,5.71614,5.71496,5.71572,18000000.0
2005-02-16 02:10:00,5.71514,5.71639,5.71489,5.7159,16000000.0
2005-02-16 02:11:00,5.71586,5.71633,5.7154,5.71571,14000000.0
2005-02-16 02:12:00,5.71524,5.71541,5.7148,5.71522,10000000.0
2005-02-16 02:13:00,5.71528,5.71651,5.71528,5.71651,15000000.0
2005-02-16 02:14:00,5.71643,5.71643,5.71539,5.71559,19000000.0
2005-02-16 02:15:00,5.71555,5.71592,5.71464,5.71541,12000000.0
2005-02-16 02:16:00,5.71574,5.71586,5.71509,5.71586,18000000.0
2005-02-16 02:17:00,5.71601,5.71611,5.71549,5.71601,14000000.0
2005-02-16 02:18:00,5.71517,5.71611,5.71477,5.71597,12000000.0
2005-02-16 02:19:00,5.715,5.71618,5.715,5.71618,14000000.0
2005-02-16 02:20:00,5.71649,5.71649,5.71554,5.71613,13000000.0
2005-02-16 02:21:00,5.71557,5.71609,5.7154,5.71553,15000000.0
2005-02-16 02:22:00,5.71554,5.71577,5.71448,5.71448,13000000.0
2005-02-16 02:23:00,5.71589,5.71589,5.71452,5.71452,16000000.0
2005-02-16 02:24:00,5.71516,5.71516,5.71406,5.71406,17000000.0
2005-02-16 02:25:00,5.7139,5.71391,5.71289,5.71391,10000000.0
2005-02-16 02:26:00,5.71294,5.7132,5.71219,5.71269,13000000.0
2005-02-16 02:27:00,5.71331,5.71358,5.71263,5.71357,7000000.0
2005-02-16 02:28:00,5.71183,5.71205,5.71169,5.71205,9000000.0
2005-02-16 02:29:00,5.71401,5.71422,5.71391,5.71416,20000000.0
2005-02-16 02:30:00,5.71382,5.71382,5.71208,5.71267,11000000.0
2005-02-16 02:31:00,5.7121,5.71289,5.71178,5.71249,9000000.0
2005-02-16 02:32:00,5.7124,5.71306,5.7124,5.71251,13000000.0
2005-02-16 02:33:00,5.71243,5.713,5.71148,5.71244,14000000.0
2005-02-16 02:34:00,5.71226,5.71311,5.71221,5.71299,17000000.0
2005-02-16 02:35:00,5.71262,5.71404,5.71262,5.71393,15000000.0
2005-02-16 02:36:00,5.71398,5.71398,5.71304,5.71314,14000000.0
2005-02-16 02:37:00,5.71302,5.71362,5.71251,5.71362,13000000.0
2005-02-16 02:38:00,5.71441,5.71441,5.71294,5.71302,14000000.0
2005-02-16 02:39:00,5.71292,5.71369,5.7128,5.7134,15000000.0
2005-02-16 02:40:00,5.71337,5.71341,5.7123,5.71341,12000000.0
2005-02-16 02:41:00,5.7133,5.71442,5.71306,5.71442,13000000.0
2005-02-16 02:42:00,5.71387,5.71387,5.71325,5.71367,16000000.0
2005-02-16 02:43:00,5.71281,5.71349,5.7126,5.71308,18000000.0
2005-02-16 02:44:00,5.71432,5.71452,5.71367,5.71452,10000000.0
2005-02-16 02:45:00,5.7141,5.71482,5.71333,5.71377,14000000.0
2005-02-16 02:46:00,5.71484,5.71543,5.71444,5.71471,18000000.0
2005-02-16 02:47:00,5.71486,5.7163,5.71486,5.71525,17000000.0
2005-02-16 02:48:00,5.71518,5.71531,5.71488,5.71493,7000000.0
2005-02-16 02:49:00,5.71505,5.71527,5.71433,5.71434,13000000.0
2005-02-16 02:50:00,5.71458,5.71458,5.71364,5.7142,14000000.0
2005-02-16 02:51:00,5.71367,5.71469,5.71367,5.71393,15000000.0
2005-02-16 02:52:00,5.71465,5.71465,5.7137,5.71408,15000000.0
2005-02-16 02:53:00,5.71412,5.71438,5.71369,5.71416,9000000.0
2005-02-16 02:54:00,5.71477,5.71477,5.71265,5.71323,13000000.0
2005-02-16 02:55:00,5.71401,5.71459,5.71357,5.71432,11000000.0
2005-02-16 02:56:00,5.713,5.71413,5.713,5.71322,18000000.0
2005-02-16 02:57:00,5.71373,5.71457,5.71373,5.71407,13000000.0
2005-02-16 02:58:00,5.71472,5.7148,5.71383,5.7148,9000000.0
2005-02-16 02:59:00,5.71557,5.71618,5.71541,5.71614,14000000.0
2005-02-16 03:00:00,5.71586,5.71713,5.71586,5.71713,11000000.0
2005-02-16 03:01:00,5.717,5.71763,5.71675,5.71763,11000000.0
2005-02-16 03:02:00,5.71749,5.71794,5.71723,5.71775,11000000.0
2005-02-16 03:03:00,5.7173,5.7173,5.7167,5.71723,23000000.0
2005-02-16 03:04:00,5.71722,5.71779,5.71715,5.71766,11000000.0
2005-02-16 03:05:00,5.71723,5.71753,5.71644,5.71719,17000000.0
2005-02-16 03:06:00,5.71779,5.71797,5.71732,5.71792,9000000.0
2005-02-16 03:07:00,5.71809,5.71915,5.71775,5.71828,15000000.0
2005-02-16 03:08:00,5.71823,5.71852,5.7172,5.7172,12000000.0
2005-02-16 03:09:00,5.71773,5.71783,5.71673,5.71719,15000000.0
2005-02-16 03:10:00,5.71675,5.71745,5.71633,5.71676,19000000.0
2005-02-16 03:11:00,5.7171,5.7171,5.71523,5.71523,15000000.0
2005-02-16 03:12:00,5.7151,5.71613,5.71476,5.71613,18000000.0
2005-02-16 03:13:00,5.71597,5.71597,5.71475,5.7157,18000000.0
2005-02-16 03:14:00,5.71576,5.71598,5.71513,5.71554,10000000.0
2005-02-16 03:15:00,5.71416,5.71541,5.71416,5.71541,7000000.0
2005-02-16 03:16:00,5.71521,5.71546,5.71443,5.71443,8000000.0
2005-02-16 03:17:00,5.71395,5.71548,5.71347,5.71548,10000000.0
2005-02-16 03:18:00,5.71419,5.7148,5.71411,5.71428,15000000.0
2005-02-16 03:19:00,5.71368,5.71467,5.71368,5.71438,10000000.0
2005-02-16 03:20:00,5.71529,5.71539,5.7139,5.71445,16000000.0
2005-02-16 03:21:00,5.71396,5.71423,5.71332,5.71332,11000000.0
2005-02-16 03:22:00,5.71418,5.71429,5.71351,5.71412,10000000.0
2005-02-16 03:23:00,5.71366,5.71367,5.71258,5.71258,12000000.0
2005-02-16 03:24:00,5.713,5.7149,5.713,5.7149,13000000.0
2005-02-16 03:25:00,5.71486,5.7151,5.71409,5.7151,11000000.0
2005-02-16 03:26:00,5.71529,5.71581,5.71415,5.71508,13000000.0
2005-02-16 03:27:00,5.71542,5.71587,5.71493,5.71493,14000000.0
2005-02-16 03:28:00,5.71434,5.71623,5.71434,5.71491,18000000.0
2005-02-16 03:29:00,5.71561,5.71566,5.71438,5.71465,15000000.0
2005-02-16 03:30:00,5.7158,5.7158,5.71475,5.71496,10000000.0
2005-02-16 03:31:00,5.71542,5.71568,5.71415,5.71439,13000000.0
2005-02-16 03:32:00,5.71404,5.71441,5.71311,5.71441,16000000.0
2005-02-16 03:33:00,5.71372,5.71513,5.71372,5.71513,13000000.0
2005-02-16 03:34:00,5.71528,5.71528,5.71405,5.71405,16000000.0
2005-02-16 03:35:00,5.71261,5.71383,5.71261,5.7136,10000000.0
2005-02-16 03:36:00,5.71275,5.7135,5.71258,5.71339,11000000.0
2005-02-16 03:37:00,5.71368,5.71449,5.71293,5.71449,13000000.0
2005-02-16 03:38:00,5.71443,5.71493,5.71359,5.71492,13000000.0
2005-02-16 03:39:00,5.71508,5.71517,5.7149,5.71508,13000000.0
2005-02-16 03:40:00,5.71494,5.71494,5.71458,5.71462,12000000.0
2005-02-16 03:41:00,5.71458,5.71458,5.71373,5.71433,16000000.0
2005-02-16 03:42:00,5.71376,5.71398,5.71281,5.71398,21000000.0
2005-02-16 03:43:00,5.71389,5.71481,5.71327,5.71481,18000000.0
2005-02-16 03:44:00,5.71513,5.71513,5.7149,5.71507,15000000.0
2005-02-16 03:45:00,5.71344,5.71439,5.71344,5.71436,9000000.0
2005-02-16 03:46:00,5.71487,5.71516,5.71415,5.71516,8000000.0
2005-02-16 03:47:00,5.71556,5.71556,5.7148,5.71504,11000000.0
2005-02-16 03:48:00,5.71492,5.7156,5.71482,5.71513,9000000.0
2005-02-16 03:49:00,5.71533,5.71541,5.71364,5.71364,16000000.0
2005-02-16 03:50:00,5.71369,5.71508,5.71369,5.71457,19000000.0
2005-02-16 03:51:00,5.71513,5.71584,5.71513,5.71577,9000000.0
2005-02-16 03:52:00,5.71523,5.71537,5.71465,5.71479,19000000.0
2005-02-16 03:53:00,5.71507,5.71532,5.71486,5.71519,10000000.0
2005-02-16 03:54:00,5.7157,5.71669,5.71502,5.71669,17000000.0
2005-02-16 03:55:00,5.71601,5.71673,5.71515,5.71515,16000000.0
2005-02-16 03:56:00,5.71526,5.71595,5.71472,5.71595,7000000.0
2005-02-16 03:57:00,5.71615,5.71615,5.71478,5.71478,11000000.0
2005-02-16 03:58:00,5.71523,5.71596,5.71523,5.71569,12000000.0
2005-02-16 03:59:00,5.71588,5.71616,5.71544,5.71616,17000000.0
2005-02-16 04:00:00,5.71615,5.71615,5.71484,5.71484,12000000.0
2005-02-16 04:01:00,5.71573,5.71613,5.71482,5.71578,16000000.0
2005-02-16 04:02:00,5.71549,5.71574,5.71481,5.71544,14000000.0
2005-02-16 04:03:00,5.71529,5.71568,5.71475,5.71568,12000000.0
2005-02-16 04:04:00,5.71561,5.71613,5.7148,5.71613,16000000.0
2005-02-16 04:05:00,5.71632,5.71632,5.71465,5.71539,13000000.0
2005-02-16 04:06:00,5.71522,5.71558,5.71451,5.71494,16000000.0
2005-02-16 04:07:00,5.71517,5.71519,5.71417,5.71451,13000000.0
2005-02-16 04:08:00,5.71514,5.71616,5.71502,5.71616,14000000.0
2005-02-16 04:09:00,5.71628,5.71638,5.71579,5.71599,10000000.0
2005-02-16 04:10:00,5.71589,5.71716,5.71589,5.71696,12000000.0
2005-02-16 04:11:00,5.71695,5.71706,5.7164,5.71682,14000000.0
2005-02-16 04:12:00,5.71665,5.71665,5.71478,5.71527,19000000.0
2005-02-16 04:13:00,5.71556,5.71632,5.71551,5.71583,20000000.0
2005-02-16 04:14:00,5.71591,5.71628,5.71498,5.7156,12000000.0
2005-02-16 04:15:00,5.71535,5.71703,5.71535,5.71703,8000000.0
2005-02-16 04:16:00,5.71636,5.71673,5.71548,5.71582,13000000.0
2005-02-16 04:17:00,5.71607,5.71639,5.71542,5.71578,15000000.0
2005-02-16 04:18:00,5.71582,5.71602,5.71532,5.71542,9000000.0
2005-02-16 04:19:00,5.71619,5.71623,5.71535,5.71617,12000000.0
2005-02-16 04:20:00,5.71643,5.71644,5.71546,5.71546,9000000.0
2005-02-16 04:21:00,5.7155,5.7156,5.71475,5.71517,17000000.0
2005-02-16 04:22:00,5.71572,5.71665,5.71572,5.71636,14000000.0
2005-02-16 04:23:00,5.71554,5.71554,5.71494,5.71528,10000000.0
2005-02-16 04:24:00,5.71501,5.71604,5.71447,5.7157,12000000.0
2005-02-16 04:25:00,5.71611,5.71656,5.71595,5.71634,10000000.0
2005-02-16 04:26:00,5.71565,5.71642,5.71548,5.71642,7000000.0
2005-02-16 04:27:00,5.7156,5.71651,5.71541,5.71541,15000000.0
2005-02-16 04:28:00,5.71518,5.71762,5.71518,5.71762,7000000.0
2005-02-16 04:29:00,5.71736,5.71736,5.71638,5.71638,14000000.0
2005-02-16 04:30:00,5.7163,5.71731,5.7163,5.71708,11000000.0
2005-02-16 04:31:00,5.71679,5.71682,5.71561,5.7159,15000000.0
2005-02-16 04:32:00,5.71679,5.71714,5.7166,5.71708,17000000.0
2005-02-16 04:33:00,5.71674,5.7169,5.71642,5.71679,14000000.0
2005-02-16 04:34:00,5.71702,5.7175,5.71689,5.71731,9000000.0
2005-02-16 04:35:00,5.71736,5.71746,5.71673,5.71733,12000000.0
2005-02-16 04:36:00,5.71736,5.71738,5.71657,5.71669,12000000.0
2005-02-16 04:37:00,5.71683,5.71683,5.71586,5.71587,12000000.0
2005-02-16 04:38:00,5.71715,5.71715,5.71625,5.71683,11000000.0
2005-02-16 04:39:00,5.71712,5.71785,5.71703,5.71785,17000000.0
2005-02-16 04:40:00,5.71798,5.71822,5.71798,5.71803,9000000.0
2005-02-16 04:41:00,5.71777,5.71777,5.71641,5.71641,10000000.0
2005-02-16 04:42:00,5.7157,5.71596,5.71516,5.71536,8000000.0
2005-02-16 04:43:00,5.71469,5.71582,5.71433,5.71582,18000000.0
2005-02-16 04:44:00,5.71507,5.71566,5.71503,5.71556,9000000.0
2005-02-16 04:45:00,5.7155,5.7155,5.71496,5.71513,9000000.0
2005-02-16 04:46:00,5.71541,5.71541,5.71456,5.71517,16000000.0
2005-02-16 04:47:00,5.71547,5.71554,5.71448,5.71521,12000000.0
2005-02-16 04:48:00,5.71566,5.71576,5.71485,5.71503,10000000.0
2005-02-16 04:49:00,5.7151,5.71531,5.71349,5.71429,16000000.0
2005-02-16 04:50:00,5.71476,5.71522,5.71405,5.71484,16000000.0
2005-02-16 04:51:00,5.71425,5.71535,5.71425,5.71447,20000000.0
2005-02-16 04:52:00,5.71489,5.71489,5.71327,5.71392,13000000.0
2005-02-16 04:53:00,5.71326,5.71368,5.71233,5.71356,11000000.0
2005-02-16 04:54:00,5.71393,5.71404,5.7132,5.71388,11000000.0
2005-02-16 04:55:00,5.71255,5.71389,5.71211,5.71389,12000000.0
2005-02-16 04:56:00,5.7141,5.7141,5.71309,5.7141,16000000.0
2005-02-16 04:57:00,5.71447,5.71447,5.71322,5.7142,7000000.0
2005-02-16 04:58:00,5.71367,5.71375,5.71219,5.71219,13000000.0
2005-02-16 04:59:00,5.7124,5.71266,5.71129,5.71216,17000000.0
2005-02-16 05:00:00,5.71121,5.71206,5.71114,5.71178,10000000.0
2005-02-16 05:01:00,5.71211,5.71254,5.71184,5.71254,13000000.0
2005-02-16 05:02:00,5.71191,5.71231,5.71088,5.71153,18000000.0
2005-02-16 05:03:00,5.71088,5.71135,5.7102,5.7102,9000000.0
2005-02-16 05:04:00,5.71171,5.71195,5.71108,5.71195,12000000.0
2005-02-16 05:05:00,5.71179,5.7121,5.71089,5.71089,10000000.0
2005-02-16 05:06:00,5.71208,5.71293,5.71175,5.71221,20000000.0
2005-02-16 05:07:00,5.71098,5.71179,5.71098,5.71166,10000000.0
2005-02-16 05:08:00,5.71295,5.71301,5.71188,5.71278,17000000.0
2005-02-16 05:09:00,5.71245,5.71328,5.71215,5.71328,15000000.0
2005-02-16 05:10:00,5.71309,5.71309,5.712,5.712,10000000.0
2005-02-16 05:11:00,5.71314,5.71314,5.71184,5.71201,16000000.0
2005-02-16 05:12:00,5.71172,5.71182,5.71115,5.71115,7000000.0
2005-02-16 05:13:00,5.71174,5.71182,5.71116,5.71122,12000000.0
2005-02-16 05:14:00,5.71063,5.71131,5.71035,5.71095,14000000.0
2005-02-16 05:15:00,5.71057,5.71117,5.71044,5.71078,16000000.0
2005-02-16 05:16:00,5.71099,5.71192,5.71074,5.71146,15000000.0
2005-02-16 05:17:00,5.71187,5.71187,5.71084,5.71128,10000000.0
2005-02-16 05:18:00,5.71106,5.71123,5.71072,5.71123,13000000.0
2005-02-16 05:19:00,5.71127,5.71146,5.71065,5.7113,13000000.0
2005-02-16 05:20:00,5.71154,5.71186,5.71036,5.71099,20000000.0
2005-02-16 05:21:00,5.71132,5.71184,5.71091,5.71095,9000000.0
2005-02-16 05:22:00,5.71241,5.71241,5.71058,5.71058,17000000.0
2005-02-16 05:23:00,5.71196,5.71203,5.71125,5.71187,14000000.0
2005-02-16 05:24:00,5.71182,5.71247,5.71167,5.71221,19000000.0
2005-02-16 05:25:00,5.71079,5.71238,5.71079,5.71238,13000000.0
2005-02-16 05:26:00,5.71156,5.71332,5.71156,5.71332,13000000.0
2005-02-16 05:27:00,5.71247,5.71302,5.71138,5.71138,13000000.0
2005-02-16 05:28:00,5.71287,5.71287,5.71246,5.71263,10000000.0
2005-02-16 05:29:00,5.7126,5.71345,5.7126,5.71345,17000000.0
2005-02-16 05:30:00,5.71256,5.71349,5.71234,5.71234,21000000.0
2005-02-16 05:31:00,5.71234,5.71243,5.71157,5.71212,13000000.0
2005-02-16 05:32:00,5.71259,5.71285,5.71203,5.71244,16000000.0
2005-02-16 05:33:00,5.71195,5.71317,5.71178,5.71272,13000000.0
2005-02-16 05:34:00,5.71236,5.71236,5.71146,5.71146,13000000.0
2005-02-16 05:35:00,5.71171,5.71277,5.71171,5.71219,14000000.0
2005-02-16 05:36:00,5.71132,5.71155,5.71049,5.71124,18000000.0
2005-02-16 05:37:00,5.71186,5.71257,5.71159,5.71221,12000000.0
2005-02-16 05:38:00,5.71233,5.71297,5.71183,5.71256,13000000.0
2005-02-16 05:39:00,5.71223,5.71269,5.71166,5.71269,21000000.0
2005-02-16 05:40:00,5.71281,5.71358,5.71233,5.71358,14000000.0
2005-02-16 05:41:00,5.71261,5.71318,5.71218,5.71251,13000000.0
2005-02-16 05:42:00,5.71264,5.71264,5.7115,5.71165,8000000.0
2005-02-16 05:43:00,5.71145,5.71149,5.71111,5.71149,13000000.0
2005-02-16 05:44:00,5.71223,5.71223,5.71136,5.71165,13000000.0
2005-02-16 05:45:00,5.71083,5.71164,5.71026,5.71026,24000000.0
2005-02-16 05:46:00,5.71027,5.71197,5.71027,5.71197,14000000.0
2005-02-16 05:47:00,5.71235,5.71235,5.7113,5.71232,11000000.0
2005-02-16 05:48:00,5.71184,5.71184,5.71007,5.71007,18000000.0
2005-02-16 05:49:00,5.71008,5.7112,5.71008,5.71077,10000000.0
2005-02-16 05:50:00,5.71119,5.71205,5.71119,5.71205,10000000.0
2005-02-16 05:51:00,5.71206,5.71206,5.71128,5.71128,11000000.0
2005-02-16 05:52:00,5.71245,5.71258,5.71218,5.71232,19000000.0
2005-02-16 05:53:00,5.71082,5.71128,5.71026,5.7108,15000000.0
2005-02-16 05:54:00,5.71214,5.71214,5.71105,5.71147,7000000.0
2005-02-16 05:55:00,5.71146,5.71226,5.71146,5.71226,12000000.0
2005-02-16 05:56:00,5.71273,5.71282,5.71253,5.71269,16000000.0
2005-02-16 05:57:00,5.71173,5.71198,5.71109,5.71132,11000000.0
2005-02-16 05:58:00,5.71184,5.7121,5.71107,5.71151,22000000.0
2005-02-16 05:59:00,5.71124,5.71228,5.71067,5.71228,9000000.0
2005-02-16 06:00:00,5.71268,5.71276,5.7125,5.7126,17000000.0
2005-02-16 06:01:00,5.71119,5.71222,5.71088,5.71088,18000000.0
2005-02-16 06:02:00,5.71139,5.71211,5.71139,5.71168,18000000.0
2005-02-16 06:03:00,5.71129,5.71166,5.71095,5.71112,16000000.0
2005-02-16 06:04:00,5.71151,5.7116,5.71097,5.71119,8000000.0
2005-02-16 06:05:00,5.71152,5.7122,5.71123,5.7122,10000000.0
2005-02-16 06:06:00,5.71178,5.71227,5.71108,5.71155,27000000.0
2005-02-16 06:07:00,5.71139,5.71216,5.71085,5.71216,17000000.0
2005-02-16 06:08:00,5.71141,5.71141,5.71055,5.71086,14000000.0
2005-02-16 06:09:00,5.71042,5.71122,5.71042,5.71078,13000000.0
2005-02-16 06:10:00,5.71059,5.71077,5.70926,5.70973,14000000.0
2005-02-16 06:11:00,5.70959,5.70981,5.70922,5.70922,16000000.0
2005-02-16 06:12:00,5.70984,5.70984,5.70912,5.70983,17000000.0
2005-02-16 06:13:00,5.70936,5.70936,5.70818,5.70818,14000000.0
2005-02-16 06:14:00,5.70878,5.70901,5.70822,5.70896,12000000.0
2005-02-16 06:15:00,5.70891,5.70999,5.70887,5.70999,13000000.0
2005-02-16 06:16:00,5.70934,5.71021,5.70932,5.70947,14000000.0
2005-02-16 06:17:00,5.70942,5.71014,5.70909,5.71014,11000000.0
2005-02-16 06:18:00,5.71094,5.71094,5.70964,5.70964,12000000.0
2005-02-16 06:19:00,5.70984,5.71009,5.70943,5.70957,19000000.0
2005-02-16 06:20:00,5.7095,5.71022,5.7095,5.70996,11000000.0
2005-02-16 06:21:00,5.70953,5.7109,5.70953,5.7109,9000000.0
2005-02-16 06:22:00,5.70956,5.70978,5.70895,5.70923,22000000.0
2005-02-16 06:23:00,5.71022,5.71022,5.70875,5.70919,18000000.0
2005-02-16 06:24:00,5.70957,5.70967,5.70857,5.70967,8000000.0
2005-02-16 06:25:00,5.70956,5.71047,5.70909,5.71047,9000000.0
2005-02-16 06:26:00,5.71049,5.71052,5.70926,5.71039,13000000.0
2005-02-16 06:27:00,5.71068,5.71103,5.71018,5.71091,15000000.0
2005-02-16 06:28:00,5.71025,5.71081,5.70969,5.71081,18000000.0
2005-02-16 06:29:00,5.71021,5.71115,5.71014,5.71029,16000000.0
2005-02-16 06:30:00,5.70994,5.71169,5.70994,5.71169,10000000.0
2005-02-16 06:31:00,5.71076,5.71094,5.71009,5.71061,13000000.0
2005-02-16 06:32:00,5.7106,5.71143,5.70988,5.70988,10000000.0
2005-02-16 06:33:00,5.71007,5.7116,5.71007,5.71128,10000000.0
2005-02-16 06:34:00,5.71101,5.71164,5.71051,5.71164,15000000.0
2005-02-16 06:35:00,5.71066,5.71185,5.71066,5.71185,13000000.0
2005-02-16 06:36:00,5.71202,5.71202,5.71051,5.71057,23000000.0
2005-02-16 06:37:00,5.71005,5.71045,5.70971,5.71035,11000000.0
2005-02-16 06:38:00,5.71124,5.71165,5.71045,5.71109,17000000.0
2005-02-16 06:39:00,5.71059,5.71104,5.71039,5.71096,8000000.0
2005-02-16 06:40:00,5.71049,5.71117,5.71049,5.71106,15000000.0
2005-02-16 06:41:00,5.71042,5.71125,5.71017,5.71017,15000000.0
2005-02-16 06:42:00,5.71158,5.7118,5.71105,5.71114,16000000.0
2005-02-16 06:43:00,5.71108,5.71179,5.71101,5.71149,12000000.0
2005-02-16 06:44:00,5.71097,5.7116,5.71063,5.71063,13000000.0
2005-02-16 06:45:00,5.71119,5.71142,5.71075,5.71128,14000000.0
2005-02-16 06:46:00,5.71175,5.71226,5.71159,5.71159,12000000.0
2005-02-16 06:47:00,5.7112,5.71132,5.71053,5.71122,11000000.0
2005-02-16 06:48:00,5.71136,5.71138,5.71015,5.71015,15000000.0
2005-02-16 06:49:00,5.71048,5.71076,5.70994,5.71035,17000000.0
2005-02-16 06:50:00,5.71127,5.7113,5.71068,5.71102,13000000.0
2005-02-16 06:51:00,5.71032,5.71142,5.71032,5.71119,8000000.0
2005-02-16 06:52:00,5.71255,5.71255,5.71128,5.71128,14000000.0
2005-02-16 06:53:00,5.71154,5.71259,5.71154,5.71259,13000000.0
2005-02-16 06:54:00,5.71235,5.71235,5.71054,5.711,8000000.0
2005-02-16 06:55:00,5.71097,5.71149,5.71055,5.71149,10000000.0
2005-02-16 06:56:00,5.71179,5.71264,5.71179,5.71264,11000000.0
2005-02-16 06:57:00,5.71264,5.71264,5.7113,5.7113,17000000.0
2005-02-16 06:58:00,5.71124,5.71131,5.71067,5.71086,12000000.0
2005-02-16 06:59:00,5.71082,5.71122,5.7095,5.7095,14000000.0
2005-02-16 07:00:00,5.71054,5.71111,5.71036,5.71111,11000000.0
2005-02-16 07:01:00,5.71115,5.71132,5.70992,5.70992,10000000.0
2005-02-16 07:02:00,5.71053,5.71103,5.7099,5.7099,14000000.0
2005-02-16 07:03:00,5.711,5.71104,5.71053,5.71053,7000000.0
2005-02-16 07:04:00,5.71171,5.71211,5.71116,5.71177,16000000.0
2005-02-16 07:05:00,5.71237,5.71319,5.71232,5.71271,15000000.0
2005-02-16 07:06:00,5.71193,5.71232,5.70999,5.70999,16000000.0
2005-02-16 07:07:00,5.71043,5.71054,5.70959,5.70959,12000000.0
2005-02-16 07:08:00,5.70986,5.71022,5.70974,5.70974,8000000.0
2005-02-16 07:09:00,5.70881,5.70968,5.70866,5.7093,8000000.0
2005-02-16 07:10:00,5.71008,5.71008,5.70958,5.70958,16000000.0
2005-02-16 07:11:00,5.70903,5.70989,5.70894,5.70935,17000000.0
2005-02-16 07:12:00,5.7093,5.71005,5.70843,5.70945,20000000.0
2005-02-16 07:13:00,5.70919,5.70919,5.70754,5.70805,18000000.0
2005-02-16 07:14:00,5.70799,5.70869,5.70781,5.70824,11000000.0
2005-02-16 07:15:00,5.70858,5.70914,5.70814,5.70814,18000000.0
2005-02-16 07:16:00,5.70866,5.70908,5.70825,5.70908,18000000.0
2005-02-16 07:17:00,5.70848,5.70884,5.70779,5.70779,12000000.0
2005-02-16 07:18:00,5.70743,5.7078,5.7061,5.70621,18000000.0
2005-02-16 07:19:00,5.70704,5.70731,5.70641,5.70683,14000000.0
2005-02-16 07:20:00,5.70741,5.70741,5.70631,5.7066,18000000.0
2005-02-16 07:21:00,5.70738,5.70738,5.70634,5.707,13000000.0
2005-02-16 07:22:00,5.70758,5.70758,5.70686,5.70703,14000000.0
2005-02-16 07:23:00,5.70747,5.70815,5.70695,5.70815,15000000.0
2005-02-16 07:24:00,5.70696,5.70698,5.7061,5.70665,16000000.0
2005-02-16 07:25:00,5.70735,5.70787,5.70688,5.70688,15000000.0
2005-02-16 07:26:00,5.70653,5.70683,5.70593,5.70648,13000000.0
2005-02-16 07:27:00,5.7065,5.70715,5.70644,5.70715,12000000.0
2005-02-16 07:28:00,5.70739,5.70739,5.70617,5.70624,22000000.0
2005-02-16 07:29:00,5.70642,5.70728,5.70582,5.70723,16000000.0
2005-02-16 07:30:00,5.70737,5.70757,5.70695,5.70757,14000000.0
2005-02-16 07:31:00,5.70726,5.70763,5.70702,5.70719,13000000.0
2005-02-16 07:32:00,5.70665,5.70724,5.70624,5.707,9000000.0
2005-02-16 07:33:00,5.7068,5.70747,5.7068,5.70744,7000000.0
2005-02-16 07:34:00,5.70757,5.70757,5.70593,5.7069,18000000.0
2005-02-16 07:35:00,5.70688,5.70757,5.70662,5.70748,9000000.0
2005-02-16 07:36:00,5.70768,5.70838,5.70736,5.7077,13000000.0
2005-02-16 07:37:00,5.70765,5.70818,5.70723,5.70816,11000000.0
2005-02-16 07:38:00,5.7086,5.70956,5.70844,5.709,11000000.0
2005-02-16 07:39:00,5.70994,5.70994,5.70941,5.70964,19000000.0
2005-02-16 07:40:00,5.70869,5.71002,5.70869,5.70918,11000000.0
2005-02-16 07:41:00,5.70883,5.70901,5.70749,5.70749,7000000.0
2005-02-16 07:42:00,5.70749,5.70812,5.70721,5.70721,13000000.0
2005-02-16 07:43:00,5.70669,5.70848,5.70669,5.70797,14000000.0
2005-02-16 07:44:00,5.70797,5.70825,5.70734,5.70825,10000000.0
2005-02-16 07:45:00,5.7083,5.70872,5.70813,5.70845,8000000.0
2005-02-16 07:46:00,5.70879,5.70898,5.70731,5.70898,13000000.0
2005-02-16 07:47:00,5.70815,5.70883,5.70761,5.70801,15000000.0
2005-02-16 07:48:00,5.7081,5.70867,5.70763,5.70763,13000000.0
2005-02-16 07:49:00,5.70853,5.70872,5.70834,5.70859,10000000.0
2005-02-16 07:50:00,5.70895,5.70923,5.70845,5.70893,17000000.0
2005-02-16 07:51:00,5.70932,5.71015,5.70932,5.71015,16000000.0
2005-02-16 07:52:00,5.71003,5.71003,5.70884,5.70899,13000000.0
2005-02-16 07:53:00,5.70919,5.70964,5.70897,5.70901,10000000.0
2005-02-16 07:54:00,5.70859,5.70944,5.70846,5.70944,11000000.0
2005-02-16 07:55:00,5.70921,5.70921,5.70784,5.7083,12000000.0
2005-02-16 07:56:00,5.70807,5.70903,5.70807,5.70843,13000000.0
2005-02-16 07:57:00,5.70843,5.70907,5.70843,5.70906,8000000.0
2005-02-16 07:58:00,5.70907,5.71027,5.70835,5.71001,14000000.0
2005-02-16 07:59:00,5.71059,5.71107,5.71004,5.71107,15000000.0
2005-02-16 08:00:00,5.71033,5.71085,5.70994,5.71078,10000000.0
2005-02-16 08:01:00,5.71018,5.71077,5.7094,5.71057,13000000.0
2005-02-16 08:02:00,5.7111,5.71135,5.71021,5.71096,14000000.0
2005-02-16 08:03:00,5.71066,5.71104,5.70991,5.7103,12000000.0
2005-02-16 08:04:00,5.70961,5.71055,5.70943,5.71055,16000000.0
2005-02-16 08:05:00,5.70947,5.71088,5.70947,5.71005,14000000.0
2005-02-16 08:06:00,5.71017,5.71113,5.70983,5.71113,19000000.0
2005-02-16 08:07:00,5.71085,5.71162,5.71056,5.71103,19000000.0
2005-02-16 08:08:00,5.71054,5.71083,5.70991,5.71005,11000000.0
2005-02-16 08:09:00,5.71088,5.71101,5.71071,5.71084,10000000.0
2005-02-16 08:10:00,5.71087,5.71139,5.71,5.71099,16000000.0
2005-02-16 08:11:00,5.71021,5.71088,5.71021,5.71042,9000000.0
2005-02-16 08:12:00,5.71031,5.71097,5.71017,5.71093,10000000.0
2005-02-16 08:13:00,5.71095,5.71161,5.71071,5.71071,11000000.0
2005-02-16 08:14:00,5.71182,5.71182,5.71051,5.71153,12000000.0
2005-02-16 08:15:00,5.71128,5.71174,5.71048,5.71075,15000000.0
2005-02-16 08:16:00,5.711,5.711,5.70978,5.70978,14000000.0
2005-02-16 08:17:00,5.71128,5.7117,5.71096,5.71149,10000000.0
2005-02-16 08:18:00,5.71147,5.71212,5.71042,5.71172,9000000.0
2005-02-16 08:19:00,5.71254,5.71282,5.71201,5.71201,11000000.0
2005-02-16 08:20:00,5.71221,5.71228,5.71168,5.71203,11000000.0
2005-02-16 08:21:00,5.71103,5.71229,5.71103,5.71229,20000000.0
2005-02-16 08:22:00,5.71166,5.71223,5.71118,5.71223,8000000.0
2005-02-16 08:23:00,5.71273,5.71318,5.71205,5.71236,12000000.0
2005-02-16 08:24:00,5.7121,5.7122,5.71172,5.71208,13000000.0
2005-02-16 08:25:00,5.71143,5.71203,5.71055,5.71191,12000000.0
2005-02-16 08:26:00,5.71128,5.71133,5.71035,5.71133,13000000.0
2005-02-16 08:27:00,5.71096,5.71119,5.71058,5.71081,11000000.0
2005-02-16 08:28:00,5.71011,5.71137,5.71011,5.7106,8000000.0
2005-02-16 08:29:00,5.71056,5.71126,5.71009,5.71073,12000000.0
2005-02-16 08:30:00,5.71135,5.71161,5.71103,5.71147,11000000.0
2005-02-16 08:31:00,5.71186,5.71196,5.71086,5.71179,10000000.0
2005-02-16 08:32:00,5.7114,5.71328,5.7114,5.71239,13000000.0
2005-02-16 08:33:00,5.71295,5.71324,5.71264,5.71288,11000000.0
2005-02-16 08:34:00,5.71307,5.7134,5.71228,5.71239,17000000.0
2005-02-16 08:35:00,5.71248,5.71255,5.71167,5.71239,11000000.0
2005-02-16 08:36:00,5.71264,5.71274,5.71222,5.71246,10000000.0
2005-02-16 08:37:00,5.71296,5.71431,5.71262,5.71431,9000000.0
2005-02-16 08:38:00,5.71549,5.71593,5.71392,5.71424,18000000.0
2005-02-16 08:39:00,5.71364,5.71364,5.71292,5.71323,8000000.0
2005-02-16 08:40:00,5.71354,5.71354,5.71314,5.71334,7000000.0
2005-02-16 08:41:00,5.71307,5.7134,5.71287,5.71318,16000000.0
2005-02-16 08:42:00,5.71329,5.71334,5.71166,5.71208,14000000.0
2005-02-16 08:43:00,5.71313,5.71313,5.712,5.712,12000000.0
2005-02-16 08:44:00,5.71226,5.71272,5.71193,5.71227,9000000.0
2005-02-16 08:45:00,5.71265,5.71313,5.71232,5.71232,18000000.0
2005-02-16 08:46:00,5.7118,5.71257,5.71161,5.71236,14000000.0
2005-02-16 08:47:00,5.71376,5.71376,5.71307,5.71354,18000000.0
2005-02-16 08:48:00,5.71376,5.71458,5.7136,5.71405,12000000.0
2005-02-16 08:49:00,5.71368,5.71407,5.71357,5.71357,14000000.0
2005-02-16 08:50:00,5.71423,5.71423,5.71308,5.71368,16000000.0
2005-02-16 08:51:00,5.71353,5.71394,5.71325,5.71325,21000000.0
2005-02-16 08:52:00,5.71425,5.71438,5.71326,5.71438,20000000.0
2005-02-16 08:53:00,5.71404,5.71404,5.71295,5.71367,7000000.0
2005-02-16 08:54:00,5.71381,5.7142,5.71311,5.71418,17000000.0
2005-02-16 08:55:00,5.71424,5.7146,5.71379,5.71445,12000000.0
2005-02-16 08:56:00,5.71439,5.71465,5.71326,5.7138,17000000.0
2005-02-16 08:57:00,5.71335,5.71394,5.71309,5.71394,16000000.0
2005-02-16 08:58:00,5.71383,5.71414,5.71291,5.71291,12000000.0
2005-02-16 08:59:00,5.71438,5.71466,5.71306,5.71466,13000000.0
2005-02-16 09:00:00,5.71416,5.71454,5.71311,5.71369,17000000.0
2005-02-16 09:01:00,5.71429,5.71429,5.71324,5.71401,13000000.0
2005-02-16 09:02:00,5.71341,5.71402,5.71237,5.71237,8000000.0
2005-02-16 09:03:00,5.71336,5.71342,5.71239,5.71342,16000000.0
2005-02-16 09:04:00,5.71312,5.7135,5.71256,5.71309,8000000.0
2005-02-16 09:05:00,5.7134,5.71347,5.71131,5.71184,11000000.0
2005-02-16 09:06:00,5.71096,5.71206,5.71096,5.71105,10000000.0
2005-02-16 09:07:00,5.71156,5.71227,5.71147,5.71185,10000000.0
2005-02-16 09:08:00,5.71107,5.7117,5.71003,5.71161,19000000.0
2005-02-16 09:09:00,5.71135,5.71291,5.71135,5.71228,16000000.0
2005-02-16 09:10:00,5.71193,5.71203,5.71124,5.71131,8000000.0
2005-02-16 09:11:00,5.7104,5.7107,5.70927,5.70927,11000000.0
2005-02-16 09:12:00,5.70953,5.71051,5.7089,5.7091,16000000.0
2005-02-16 09:13:00,5.70869,5.70932,5.70827,5.70874,15000000.0
2005-02-16 09:14:00,5.70817,5.70913,5.70817,5.7082,17000000.0
2005-02-16 09:15:00,5.7083,5.70911,5.70799,5.70845,12000000.0
2005-02-16 09:16:00,5.70749,5.7093,5.70749,5.7077,14000000.0
2005-02-16 09:17:00,5.7077,5.70786,5.70706,5.70769,14000000.0
2005-02-16 09:18:00,5.7071,5.70831,5.70664,5.70762,18000000.0
2005-02-16 09:19:00,5.7064,5.70769,5.7064,5.70764,14000000.0
2005-02-16 09:20:00,5.70833,5.70885,5.70763,5.70775,18000000.0
2005-02-16 09:21:00,5.70874,5.70892,5.70774,5.7088,17000000.0
2005-02-16 09:22:00,5.70807,5.70807,5.70744,5.70773,13000000.0
2005-02-16 09:23:00,5.70794,5.70874,5.70766,5.70809,12000000.0
2005-02-16 09:24:00,5.70781,5.70794,5.70612,5.70696,14000000.0
2005-02-16 09:25:00,5.70642,5.70721,5.70624,5.70721,9000000.0
2005-02-16 09:26:00,5.70763,5.70763,5.706,5.706,13000000.0
2005-02-16 09:27:00,5.70756,5.70832,5.70724,5.70795,13000000.0
2005-02-16 09:28:00,5.70852,5.7096,5.70802,5.7096,19000000.0
2005-02-16 09:29:00,5.70945,5.71001,5.70879,5.70879,14000000.0
2005-02-16 09:30:00,5.70825,5.71007,5.70825,5.71007,15000000.0
2005-02-16 09:31:00,5.7091,5.71021,5.70907,5.71003,11000000.0
2005-02-16 09:32:00,5.70964,5.71098,5.70964,5.71098,16000000.0
2005-02-16 09:33:00,5.7101,5.71016,5.70914,5.7095,9000000.0
2005-02-16 09:34:00,5.70811,5.70926,5.70811,5.70923,18000000.0
2005-02-16 09:35:00,5.71011,5.71024,5.70934,5.70985,14000000.0
2005-02-16 09:36:00,5.71017,5.71031,5.70934,5.70934,16000000.0
2005-02-16 09:37:00,5.70897,5.7098,5.70864,5.70927,20000000.0
2005-02-16 09:38:00,5.70868,5.70975,5.70858,5.70883,19000000.0
2005-02-16 09:39:00,5.70992,5.71009,5.70932,5.70951,16000000.0
2005-02-16 09:40:00,5.70931,5.70987,5.70891,5.70938,12000000.0
2005-02-16 09:41:00,5.70964,5.71064,5.70902,5.70995,18000000.0
2005-02-16 09:42:00,5.71016,5.71031,5.70985,5.71007,16000000.0
2005-02-16 09:43:00,5.70978,5.70978,5.70881,5.70881,15000000.0
2005-02-16 09:44:00,5.70924,5.70974,5.70886,5.70947,13000000.0
2005-02-16 09:45:00,5.70992,5.71088,5.70932,5.71057,13000000.0
2005-02-16 09:46:00,5.71145,5.71145,5.70999,5.70999,17000000.0
2005-02-16 09:47:00,5.71019,5.71064,5.70922,5.70999,13000000.0
2005-02-16 09:48:00,5.70994,5.71053,5.70976,5.70995,16000000.0
2005-02-16 09:49:00,5.71054,5.71082,5.7094,5.71082,17000000.0
2005-02-16 09:50:00,5.71048,5.71048,5.70936,5.70981,12000000.0
2005-02-16 09:51:00,5.7097,5.7097,5.7078,5.7078,16000000.0
2005-02-16 09:52:00,5.70766,5.70852,5.70704,5.70791,16000000.0
2005-02-16 09:53:00,5.70753,5.70886,5.70742,5.7079,15000000.0
2005-02-16 09:54:00,5.7077,5.70842,5.70657,5.70804,15000000.0
2005-02-16 09:55:00,5.7081,5.70824,5.7073,5.70772,15000000.0
2005-02-16 09:56:00,5.70776,5.70825,5.7073,5.70758,17000000.0
2005-02-16 09:57:00,5.70798,5.70842,5.70744,5.70778,12000000.0
2005-02-16 09:58:00,5.70732,5.70767,5.70587,5.70767,14000000.0
2005-02-16 09:59:00,5.7074,5.70914,5.7074,5.70867,10000000.0
2005-02-16 10:00:00,5.70816,5.70845,5.70704,5.70704,11000000.0
2005-02-16 10:01:00,5.7074,5.70746,5.7061,5.70624,24000000.0
2005-02-16 10:02:00,5.70607,5.70651,5.70506,5.70506,14000000.0
2005-02-16 10:03:00,5.70494,5.70556,5.70373,5.70389,16000000.0
2005-02-16 10:04:00,5.70451,5.705,5.7038,5.705,10000000.0
2005-02-16 10:05:00,5.70543,5.70552,5.70478,5.70541,10000000.0
2005-02-16 10:06:00,5.70539,5.70647,5.70418,5.70596,9000000.0
2005-02-16 10:07:00,5.70659,5.70665,5.70605,5.70653,11000000.0
2005-02-16 10:08:00,5.70636,5.70773,5.70636,5.70773,9000000.0
2005-02-16 10:09:00,5.70774,5.70858,5.70702,5.70858,11000000.0
2005-02-16 10:10:00,5.70896,5.70932,5.70814,5.70814,15000000.0
2005-02-16 10:11:00,5.70781,5.70801,5.70695,5.70794,16000000.0
2005-02-16 10:12:00,5.70817,5.70868,5.70759,5.70868,19000000.0
2005-02-16 10:13:00,5.70838,5.70848,5.70623,5.70623,9000000.0
2005-02-16 10:14:00,5.70769,5.70849,5.7074,5.70798,11000000.0
2005-02-16 10:15:00,5.70902,5.70941,5.70881,5.70914,8000000.0
2005-02-16 10:16:00,5.70905,5.70947,5.70867,5.70902,17000000.0
2005-02-16 10:17:00,5.70711,5.7086,5.70711,5.7086,16000000.0
2005-02-16 10:18:00,5.70764,5.70968,5.70764,5.70932,16000000.0
2005-02-16 10:19:00,5.70977,5.70977,5.70732,5.70857,17000000.0
2005-02-16 10:20:00,5.70869,5.71022,5.70846,5.71,16000000.0
2005-02-16 10:21:00,5.71037,5.71066,5.70995,5.71039,7000000.0
2005-02-16 10:22:00,5.71127,5.71127,5.70936,5.70936,10000000.0
2005-02-16 10:23:00,5.71062,5.71125,5.71011,5.71125,14000000.0
2005-02-16 10:24:00,5.71143,5.7117,5.71036,5.71095,13000000.0
2005-02-16 10:25:00,5.7107,5.71116,5.70978,5.70978,12000000.0
2005-02-16 10:26:00,5.71131,5.71131,5.71023,5.71098,11000000.0
2005-02-16 10:27:00,5.711,5.71265,5.71089,5.71221,13000000.0
2005-02-16 10:28:00,5.71265,5.71324,5.7124,5.71272,13000000.0
2005-02-16 10:29:00,5.71267,5.71293,5.71173,5.71258,11000000.0
2005-02-16 10:30:00,5.71277,5.71342,5.71227,5.71307,9000000.0
2005-02-16 10:31:00,5.71274,5.71363,5.71173,5.71232,16000000.0
2005-02-16 10:32:00,5.7128,5.71338,5.71234,5.71306,9000000.0
2005-02-16 10:33:00,5.71292,5.71329,5.71127,5.71127,12000000.0
2005-02-16 10:34:00,5.71119,5.71283,5.71119,5.7124,11000000.0
2005-02-16 10:35:00,5.71229,5.71255,5.71118,5.71255,17000000.0
2005-02-16 10:36:00,5.71313,5.71313,5.71208,5.71289,10000000.0
2005-02-16 10:37:00,5.71278,5.71292,5.71164,5.71217,15000000.0
2005-02-16 10:38:00,5.71262,5.71281,5.71177,5.71211,17000000.0
2005-02-16 10:39:00,5.71203,5.7129,5.71183,5.712,13000000.0
2005-02-16 10:40:00,5.71227,5.71251,5.71215,5.71232,10000000.0
2005-02-16 10:41:00,5.71198,5.71281,5.71152,5.71225,15000000.0
2005-02-16 10:42:00,5.71253,5.71332,5.71176,5.71303,12000000.0
2005-02-16 10:43:00,5.71263,5.71309,5.71208,5.71309,13000000.0
2005-02-16 10:44:00,5.71319,5.71379,5.71257,5.71379,12000000.0
2005-02-16 10:45:00,5.71387,5.7153,5.71339,5.71464,13000000.0
2005-02-16 10:46:00,5.71456,5.71525,5.71416,5.71436,13000000.0
2005-02-16 10:47:00,5.71464,5.71519,5.71445,5.71503,7000000.0
2005-02-16 10:48:00,5.71454,5.71486,5.71388,5.71388,12000000.0
2005-02-16 10:49:00,5.71393,5.71643,5.71393,5.71643,10000000.0
2005-02-16 10:50:00,5.71837,5.71868,5.71732,5.71795,14000000.0
2005-02-16 10:51:00,5.71916,5.71938,5.71763,5.71763,11000000.0
2005-02-16 10:52:00,5.71778,5.7193,5.71714,5.71714,20000000.0
2005-02-16 10:53:00,5.71706,5.71749,5.7156,5.71638,9000000.0
2005-02-16 10:54:00,5.71572,5.71583,5.71434,5.71485,18000000.0
2005-02-16 10:55:00,5.71453,5.71488,5.7138,5.71488,10000000.0
2005-02-16 10:56:00,5.71489,5.71489,5.71404,5.71484,11000000.0
2005-02-16 10:57:00,5.71539,5.71551,5.71434,5.71515,8000000.0
2005-02-16 10:58:00,5.71473,5.71481,5.71398,5.71426,10000000.0
2005-02-16 10:59:00,5.71446,5.71484,5.71385,5.71484,10000000.0
2005-02-16 11:00:00,5.71445,5.71509,5.71353,5.71365,15000000.0
2005-02-16 11:01:00,5.71315,5.71353,5.71212,5.7126,12000000.0
2005-02-16 11:02:00,5.71234,5.71328,5.71179,5.71328,8000000.0
2005-02-16 11:03:00,5.71365,5.71484,5.71323,5.71446,11000000.0
2005-02-16 11:04:00,5.71376,5.71487,5.71376,5.71432,15000000.0
2005-02-16 11:05:00,5.71361,5.71466,5.71312,5.71372,17000000.0
2005-02-16 11:06:00,5.71478,5.7153,5.71397,5.7153,12000000.0
2005-02-16 11:07:00,5.71442,5.71527,5.71403,5.71484,11000000.0
2005-02-16 11:08:00,5.71432,5.71432,5.71248,5.71298,22000000.0
2005-02-16 11:09:00,5.71287,5.71374,5.71264,5.71342,9000000.0
2005-02-16 11:10:00,5.71375,5.71418,5.7132,5.71348,16000000.0
2005-02-16 11:11:00,5.71341,5.71425,5.71341,5.71388,7000000.0
2005-02-16 11:12:00,5.71354,5.71456,5.71338,5.71418,15000000.0
2005-02-16 11:13:00,5.71417,5.7143,5.71362,5.71413,11000000.0
2005-02-16 11:14:00,5.71255,5.71405,5.71255,5.71292,18000000.0
2005-02-16 11:15:00,5.71357,5.71381,5.71279,5.71279,11000000.0
2005-02-16 11:16:00,5.71376,5.71433,5.71346,5.7143,13000000.0
2005-02-16 11:17:00,5.71413,5.71417,5.71297,5.71408,13000000.0
2005-02-16 11:18:00,5.71452,5.71452,5.71255,5.71386,9000000.0
2005-02-16 11:19:00,5.71441,5.71607,5.71441,5.71525,17000000.0
2005-02-16 11:20:00,5.71594,5.71671,5.71547,5.7161,14000000.0
2005-02-16 11:21:00,5.7159,5.7166,5.71566,5.7166,14000000.0
2005-02-16 11:22:00,5.7165,5.71654,5.71501,5.71518,22000000.0
2005-02-16 11:23:00,5.71415,5.71612,5.71415,5.71596,8000000.0
2005-02-16 11:24:00,5.71569,5.71571,5.71483,5.71545,18000000.0
2005-02-16 11:25:00,5.71435,5.71526,5.71398,5.71526,9000000.0
2005-02-16 11:26:00,5.71428,5.71472,5.71351,5.71437,15000000.0
2005-02-16 11:27:00,5.71466,5.7151,5.7142,5.71509,10000000.0
2005-02-16 11:28:00,5.71552,5.71585,5.71461,5.71476,13000000.0
2005-02-16 11:29:00,5.71444,5.71527,5.71402,5.71423,17000000.0
2005-02-16 11:30:00,5.71373,5.71395,5.71274,5.71362,13000000.0
2005-02-16 11:31:00,5.71291,5.71408,5.71264,5.71276,12000000.0
2005-02-16 11:32:00,5.71294,5.71408,5.71294,5.71357,20000000.0
2005-02-16 11:33:00,5.71392,5.7141,5.71274,5.71387,16000000.0
2005-02-16 11:34:00,5.71306,5.71416,5.7122,5.71289,13000000.0
2005-02-16 11:35:00,5.71257,5.71308,5.71179,5.71179,14000000.0
2005-02-16 11:36:00,5.71241,5.71364,5.71225,5.71317,11000000.0
2005-02-16 11:37:00,5.71389,5.71419,5.71267,5.7129,16000000.0
2005-02-16 11:38:00,5.71278,5.71397,5.71278,5.71397,8000000.0
2005-02-16 11:39:00,5.71444,5.71525,5.71444,5.71511,11000000.0
2005-02-16 11:40:00,5.71486,5.71494,5.71402,5.71402,12000000.0
2005-02-16 11:41:00,5.71437,5.71481,5.71402,5.71416,10000000.0
2005-02-16 11:42:00,5.71404,5.71495,5.71366,5.71495,10000000.0
2005-02-16 11:43:00,5.71394,5.71536,5.71394,5.71498,17000000.0
2005-02-16 11:44:00,5.7145,5.71474,5.71409,5.71415,15000000.0
2005-02-16 11:45:00,5.71398,5.71451,5.71339,5.71339,16000000.0
2005-02-16 11:46:00,5.71416,5.71477,5.71404,5.71435,7000000.0
2005-02-16 11:47:00,5.71499,5.71554,5.71446,5.71554,16000000.0
2005-02-16 11:48:00,5.71533,5.71533,5.71353,5.71353,13000000.0
2005-02-16 11:49:00,5.71491,5.71507,5.71364,5.71364,10000000.0
2005-02-16 11:50:00,5.71318,5.71513,5.71318,5.71513,12000000.0
2005-02-16 11:51:00,5.71515,5.7154,5.71434,5.71498,14000000.0
2005-02-16 11:52:00,5.71461,5.71493,5.71418,5.71431,18000000.0
2005-02-16 11:53:00,5.71418,5.71525,5.71386,5.71431,16000000.0
2005-02-16 11:54:00,5.71349,5.71431,5.71328,5.71383,8000000.0
2005-02-16 11:55:00,5.71381,5.71459,5.71336,5.71336,8000000.0
2005-02-16 11:56:00,5.71222,5.71347,5.71222,5.71339,8000000.0
2005-02-16 11:57:00,5.71351,5.71367,5.71237,5.71268,11000000.0
2005-02-16 11:58:00,5.71193,5.71356,5.71109,5.71275,14000000.0
2005-02-16 11:59:00,5.71181,5.71192,5.71105,5.71192,11000000.0
2005-02-16 12:00:00,5.71145,5.7126,5.71114,5.71256,15000000.0
2005-02-16 12:01:00,5.71292,5.71347,5.71233,5.7128,13000000.0
2005-02-16 12:02:00,5.7135,5.71421,5.71254,5.71421,15000000.0
2005-02-16 12:03:00,5.71347,5.7138,5.71297,5.7138,11000000.0
2005-02-16 12:04:00,5.7141,5.71429,5.71363,5.71363,9000000.0
2005-02-16 12:05:00,5.71476,5.71476,5.71408,5.71418,9000000.0
2005-02-16 12:06:00,5.714,5.71473,5.71394,5.71472,15000000.0
2005-02-16 12:07:00,5.71325,5.71372,5.71294,5.71369,11000000.0
2005-02-16 12:08:00,5.71341,5.71369,5.71278,5.71292,8000000.0
2005-02-16 12:09:00,5.71309,5.71397,5.71243,5.71393,18000000.0
2005-02-16 12:10:00,5.71326,5.71396,5.71301,5.71372,14000000.0
2005-02-16 12:11:00,5.71392,5.71428,5.71323,5.71387,9000000.0
2005-02-16 12:12:00,5.71378,5.71434,5.71314,5.71343,18000000.0
2005-02-16 12:13:00,5.71469,5.71469,5.71328,5.71439,12000000.0
2005-02-16 12:14:00,5.71323,5.71398,5.71323,5.71398,10000000.0
2005-02-16 12:15:00,5.71414,5.71414,5.71325,5.71325,8000000.0
2005-02-16 12:16:00,5.71343,5.71343,5.7121,5.71264,14000000.0
2005-02-16 12:17:00,5.7122,5.71353,5.71216,5.71353,13000000.0
2005-02-16 12:18:00,5.7135,5.71382,5.71309,5.71381,10000000.0
2005-02-16 12:19:00,5.71343,5.71346,5.71266,5.71279,11000000.0
2005-02-16 12:20:00,5.7124,5.71331,5.71229,5.71253,8000000.0
2005-02-16 12:21:00,5.71284,5.71328,5.71181,5.71292,20000000.0
2005-02-16 12:22:00,5.71223,5.71298,5.71164,5.71298,14000000.0
2005-02-16 12:23:00,5.7122,5.71311,5.71202,5.71264,11000000.0
2005-02-16 12:24:00,5.71272,5.71308,5.71165,5.71251,17000000.0
2005-02-16 12:25:00,5.71252,5.71305,5.71194,5.71247,12000000.0
2005-02-16 12:26:00,5.71181,5.71221,5.71129,5.71214,7000000.0
2005-02-16 12:27:00,5.71156,5.71224,5.7112,5.71209,7000000.0
2005-02-16 12:28:00,5.71246,5.71358,5.71228,5.71358,19000000.0
2005-02-16 12:29:00,5.71186,5.71186,5.7104,5.7104,12000000.0
2005-02-16 12:30:00,5.71204,5.71298,5.71192,5.71247,10000000.0
2005-02-16 12:31:00,5.71371,5.71425,5.71176,5.71214,12000000.0
2005-02-16 12:32:00,5.71223,5.71309,5.71164,5.71271,12000000.0
2005-02-16 12:33:00,5.71285,5.71314,5.71199,5.7122,15000000.0
2005-02-16 12:34:00,5.71239,5.71379,5.71127,5.71379,12000000.0
2005-02-16 12:35:00,5.71303,5.71303,5.71133,5.71282,12000000.0
2005-02-16 12:36:00,5.71243,5.71294,5.71184,5.7129,15000000.0
2005-02-16 12:37:00,5.71325,5.71427,5.713,5.71427,8000000.0
2005-02-16 12:38:00,5.71429,5.71429,5.71276,5.71276,15000000.0
2005-02-16 12:39:00,5.71401,5.71401,5.71292,5.71335,14000000.0
2005-02-16 12:40:00,5.71357,5.71422,5.71227,5.71227,18000000.0
2005-02-16 12:41:00,5.71212,5.71295,5.71146,5.71195,11000000.0
2005-02-16 12:42:00,5.71251,5.71333,5.71165,5.71279,17000000.0
2005-02-16 12:43:00,5.71302,5.71302,5.71197,5.71197,11000000.0
2005-02-16 12:44:00,5.71241,5.71242,5.7117,5.71197,13000000.0
2005-02-16 12:45:00,5.71196,5.71212,5.7109,5.71171,10000000.0
2005-02-16 12:46:00,5.71139,5.71255,5.71105,5.71171,20000000.0
2005-02-16 12:47:00,5.71133,5.71177,5.70933,5.70933,10000000.0
2005-02-16 12:48:00,5.70926,5.70952,5.70826,5.70923,10000000.0
2005-02-16 12:49:00,5.7102,5.71162,5.7102,5.71089,15000000.0
2005-02-16 12:50:00,5.7112,5.7112,5.70981,5.70981,14000000.0
2005-02-16 12:51:00,5.70994,5.70994,5.70887,5.70959,14000000.0
2005-02-16 12:52:00,5.70908,5.71054,5.70908,5.71054,9000000.0
2005-02-16 12:53:00,5.71036,5.71036,5.70962,5.70963,9000000.0
2005-02-16 12:54:00,5.70939,5.70985,5.70901,5.70962,20000000.0
2005-02-16 12:55:00,5.70945,5.70971,5.70883,5.70971,12000000.0
2005-02-16 12:56:00,5.71038,5.71103,5.71019,5.71103,7000000.0
2005-02-16 12:57:00,5.71111,5.71194,5.71084,5.71194,13000000.0
2005-02-16 12:58:00,5.71122,5.71188,5.71083,5.71116,16000000.0
2005-02-16 12:59:00,5.71023,5.71101,5.71005,5.71008,14000000.0
2005-02-16 13:00:00,5.70999,5.71099,5.70941,5.71075,12000000.0
2005-02-16 13:01:00,5.71061,5.71061,5.70941,5.70978,17000000.0
2005-02-16 13:02:00,5.71055,5.71079,5.70952,5.71026,10000000.0
2005-02-16 13:03:00,5.70985,5.71045,5.70892,5.7098,22000000.0
2005-02-16 13:04:00,5.7088,5.71056,5.7088,5.70903,20000000.0
2005-02-16 13:05:00,5.70859,5.70859,5.70728,5.70781,14000000.0
2005-02-16 13:06:00,5.70856,5.7089,5.70776,5.70876,17000000.0
2005-02-16 13:07:00,5.7074,5.70979,5.70738,5.70965,22000000.0
2005-02-16 13:08:00,5.70908,5.70987,5.7088,5.70935,12000000.0
2005-02-16 13:09:00,5.70949,5.71018,5.70872,5.70972,12000000.0
2005-02-16 13:10:00,5.70905,5.70905,5.7076,5.70877,20000000.0
2005-02-16 13:11:00,5.7086,5.70887,5.70713,5.70713,12000000.0
2005-02-16 13:12:00,5.70862,5.70973,5.70853,5.70859,16000000.0
2005-02-16 13:13:00,5.70932,5.70932,5.70829,5.70829,14000000.0
2005-02-16 13:14:00,5.70765,5.70844,5.70746,5.70798,17000000.0
2005-02-16 13:15:00,5.70901,5.70907,5.70824,5.7083,7000000.0
2005-02-16 13:16:00,5.70792,5.70896,5.70762,5.70775,9000000.0
2005-02-16 13:17:00,5.70899,5.70899,5.7068,5.7068,15000000.0
2005-02-16 13:18:00,5.70749,5.70749,5.70616,5.70616,17000000.0
2005-02-16 13:19:00,5.70749,5.70781,5.7064,5.70688,15000000.0
2005-02-16 13:20:00,5.70663,5.70732,5.70564,5.70704,12000000.0
2005-02-16 13:21:00,5.70715,5.70725,5.70591,5.70675,24000000.0
2005-02-16 13:22:00,5.70668,5.70668,5.70463,5.70607,12000000.0
2005-02-16 13:23:00,5.70675,5.70725,5.70633,5.70633,12000000.0
2005-02-16 13:24:00,5.70613,5.70706,5.70534,5.70611,18000000.0
2005-02-16 13:25:00,5.70542,5.70709,5.70535,5.70584,12000000.0
2005-02-16 13:26:00,5.70547,5.70623,5.70524,5.70584,12000000.0
2005-02-16 13:27:00,5.7058,5.7071,5.70567,5.70697,9000000.0
2005-02-16 13:28:00,5.70647,5.70701,5.70579,5.70701,15000000.0
2005-02-16 13:29:00,5.70715,5.70765,5.70643,5.70726,14000000.0
2005-02-16 13:30:00,5.70739,5.70774,5.7067,5.70771,11000000.0
2005-02-16 13:31:00,5.70663,5.70682,5.70586,5.70682,11000000.0
2005-02-16 13:32:00,5.70697,5.70807,5.70666,5.70798,8000000.0
2005-02-16 13:33:00,5.70771,5.70797,5.70655,5.707,14000000.0
2005-02-16 13:34:00,5.7071,5.70811,5.7071,5.70724,11000000.0
2005-02-16 13:35:00,5.70758,5.70835,5.70663,5.70697,16000000.0
2005-02-16 13:36:00,5.70639,5.70798,5.70604,5.70798,8000000.0
2005-02-16 13:37:00,5.70812,5.70843,5.70685,5.70745,17000000.0
2005-02-16 13:38:00,5.70694,5.70743,5.70641,5.70698,14000000.0
2005-02-16 13:39:00,5.70728,5.70765,5.7063,5.7063,10000000.0
2005-02-16 13:40:00,5.70633,5.70715,5.70597,5.70668,8000000.0
2005-02-16 13:41:00,5.707,5.707,5.7056,5.70681,11000000.0
2005-02-16 13:42:00,5.70627,5.70749,5.70611,5.70611,14000000.0
2005-02-16 13:43:00,5.70744,5.70756,5.70696,5.70696,11000000.0
2005-02-16 13:44:00,5.70711,5.70712,5.70582,5.70582,11000000.0
2005-02-16 13:45:00,5.7068,5.70738,5.70544,5.70544,14000000.0
2005-02-16 13:46:00,5.70544,5.70615,5.70544,5.70587,11000000.0
2005-02-16 13:47:00,5.70595,5.70617,5.70444,5.70576,13000000.0
2005-02-16 13:48:00,5.7058,5.70597,5.70385,5.70508,14000000.0
2005-02-16 13:49:00,5.70436,5.70475,5.70373,5.70403,12000000.0
2005-02-16 13:50:00,5.70361,5.70496,5.70319,5.70461,16000000.0
2005-02-16 13:51:00,5.70439,5.70522,5.70385,5.70522,14000000.0
2005-02-16 13:52:00,5.70454,5.7057,5.70454,5.7057,10000000.0
2005-02-16 13:53:00,5.7052,5.70558,5.70418,5.70454,10000000.0
2005-02-16 13:54:00,5.70513,5.70591,5.70487,5.70569,8000000.0
2005-02-16 13:55:00,5.70601,5.70667,5.70563,5.70642,13000000.0
2005-02-16 13:56:00,5.70548,5.70624,5.70481,5.70544,17000000.0
2005-02-16 13:57:00,5.7066,5.70713,5.70585,5.70713,13000000.0
2005-02-16 13:58:00,5.70755,5.70779,5.70615,5.70637,7000000.0
2005-02-16 13:59:00,5.70759,5.70884,5.70729,5.70884,9000000.0
2005-02-16 14:00:00,5.70914,5.70929,5.70857,5.7092,7000000.0
2005-02-16 14:01:00,5.70874,5.7097,5.70835,5.70958,11000000.0
2005-02-16 14:02:00,5.7092,5.70995,5.70817,5.70894,19000000.0
2005-02-16 14:03:00,5.70893,5.70934,5.70767,5.70823,13000000.0
2005-02-16 14:04:00,5.70922,5.70922,5.70744,5.70794,22000000.0
2005-02-16 14:05:00,5.70831,5.7087,5.70715,5.70823,17000000.0
2005-02-16 14:06:00,5.70831,5.70861,5.70749,5.70749,11000000.0
2005-02-16 14:07:00,5.70855,5.70889,5.70816,5.70846,9000000.0
2005-02-16 14:08:00,5.70909,5.71023,5.70842,5.71023,11000000.0
2005-02-16 14:09:00,5.71118,5.7114,5.71054,5.71082,12000000.0
2005-02-16 14:10:00,5.7109,5.71176,5.71004,5.71173,13000000.0
2005-02-16 14:11:00,5.71174,5.71192,5.7108,5.71132,14000000.0
2005-02-16 14:12:00,5.71083,5.71109,5.70983,5.71008,11000000.0
2005-02-16 14:13:00,5.71094,5.71098,5.7094,5.70971,11000000.0
2005-02-16 14:14:00,5.70906,5.71006,5.70874,5.70903,7000000.0
2005-02-16 14:15:00,5.70968,5.70997,5.70892,5.70965,14000000.0
2005-02-16 14:16:00,5.70987,5.71037,5.70891,5.70987,13000000.0
2005-02-16 14:17:00,5.71025,5.71025,5.70851,5.70939,22000000.0
2005-02-16 14:18:00,5.70978,5.71028,5.7093,5.71028,15000000.0
2005-02-16 14:19:00,5.71009,5.71009,5.70866,5.70932,12000000.0
2005-02-16 14:20:00,5.70882,5.70945,5.70863,5.70945,7000000.0
2005-02-16 14:21:00,5.70957,5.70962,5.70891,5.70931,13000000.0
2005-02-16 14:22:00,5.70959,5.70959,5.70865,5.70865,8000000.0
2005-02-16 14:23:00,5.70915,5.70922,5.70784,5.70922,11000000.0
2005-02-16 14:24:00,5.70912,5.70952,5.70881,5.70886,13000000.0
2005-02-16 14:25:00,5.7098,5.7098,5.70864,5.70897,15000000.0
2005-02-16 14:26:00,5.71024,5.71024,5.70897,5.70897,8000000.0
2005-02-16 14:27:00,5.71012,5.71069,5.7092,5.71069,10000000.0
2005-02-16 14:28:00,5.71073,5.71084,5.71004,5.71004,11000000.0
2005-02-16 14:29:00,5.71031,5.71082,5.7093,5.71075,21000000.0
2005-02-16 14:30:00,5.71123,5.71123,5.71033,5.71078,11000000.0
2005-02-16 14:31:00,5.71043,5.71043,5.70865,5.70906,17000000.0
2005-02-16 14:32:00,5.7099,5.71017,5.70891,5.70908,15000000.0
2005-02-16 14:33:00,5.70971,5.70988,5.70937,5.70963,8000000.0
2005-02-16 14:34:00,5.71011,5.71059,5.70978,5.71024,9000000.0
2005-02-16 14:35:00,5.70986,5.71032,5.70956,5.71032,11000000.0
2005-02-16 14:36:00,5.70997,5.71036,5.70942,5.70986,15000000.0
2005-02-16 14:37:00,5.70886,5.70919,5.70801,5.70856,8000000.0
2005-02-16 14:38:00,5.70811,5.70823,5.70686,5.70686,10000000.0
2005-02-16 14:39:00,5.70704,5.7084,5.70704,5.70751,19000000.0
2005-02-16 14:40:00,5.70776,5.70781,5.70607,5.70607,15000000.0
2005-02-16 14:41:00,5.70546,5.70654,5.70503,5.70587,15000000.0
2005-02-16 14:42:00,5.70541,5.70583,5.70388,5.70422,17000000.0
2005-02-16 14:43:00,5.70422,5.7052,5.70419,5.70487,15000000.0
2005-02-16 14:44:00,5.70519,5.70595,5.70491,5.7059,15000000.0
2005-02-16 14:45:00,5.7049,5.70557,5.7043,5.70519,9000000.0
2005-02-16 14:46:00,5.70544,5.70617,5.7048,5.70557,11000000.0
2005-02-16 14:47:00,5.70536,5.70642,5.70513,5.70553,12000000.0
2005-02-16 14:48:00,5.70567,5.70572,5.70496,5.70567,12000000.0
2005-02-16 14:49:00,5.70541,5.70586,5.70476,5.70496,12000000.0
2005-02-16 14:50:00,5.70564,5.70585,5.70494,5.70585,15000000.0
2005-02-16 14:51:00,5.70544,5.70567,5.70459,5.70459,10000000.0
2005-02-16 14:52:00,5.70594,5.70634,5.70547,5.70606,13000000.0
2005-02-16 14:53:00,5.70556,5.70712,5.70556,5.70625,13000000.0
2005-02-16 14:54:00,5.70602,5.70613,5.70537,5.7056,9000000.0
2005-02-16 14:55:00,5.70447,5.70561,5.70447,5.70494,16000000.0
2005-02-16 14:56:00,5.70354,5.70489,5.70249,5.70372,15000000.0
2005-02-16 14:57:00,5.70197,5.7035,5.70197,5.70283,15000000.0
2005-02-16 14:58:00,5.70227,5.70227,5.70139,5.70139,11000000.0
2005-02-16 14:59:00,5.70226,5.70226,5.70093,5.70198,14000000.0
2005-02-16 15:00:00,5.70273,5.70396,5.70235,5.70309,18000000.0
2005-02-16 15:01:00,5.70217,5.70275,5.70156,5.70275,12000000.0
2005-02-16 15:02:00,5.70286,5.70348,5.70254,5.70336,7000000.0
2005-02-16 15:03:00,5.70315,5.70363,5.70274,5.70317,18000000.0
2005-02-16 15:04:00,5.70351,5.70382,5.70271,5.70314,21000000.0
2005-02-16 15:05:00,5.70258,5.7034,5.7012,5.70205,13000000.0
2005-02-16 15:06:00,5.70145,5.70222,5.6995,5.6995,14000000.0
2005-02-16 15:07:00,5.69949,5.70027,5.69895,5.69895,22000000.0
2005-02-16 15:08:00,5.69927,5.69939,5.69822,5.69877,10000000.0
2005-02-16 15:09:00,5.69878,5.69974,5.69859,5.69865,9000000.0
2005-02-16 15:10:00,5.69926,5.70052,5.69862,5.70052,14000000.0
2005-02-16 15:11:00,5.70103,5.70185,5.70085,5.70185,12000000.0
2005-02-16 15:12:00,5.70216,5.70329,5.70214,5.70318,13000000.0
2005-02-16 15:13:00,5.70234,5.70266,5.70123,5.70142,12000000.0
2005-02-16 15:14:00,5.70105,5.70126,5.70017,5.70126,10000000.0
2005-02-16 15:15:00,5.70223,5.70252,5.7012,5.70236,16000000.0
2005-02-16 15:16:00,5.70247,5.70346,5.70153,5.70308,15000000.0
2005-02-16 15:17:00,5.70256,5.70283,5.7007,5.70237,14000000.0
2005-02-16 15:18:00,5.70241,5.70368,5.70234,5.70265,12000000.0
2005-02-16 15:19:00,5.70227,5.7035,5.7019,5.7019,11000000.0
2005-02-16 15:20:00,5.70195,5.70242,5.70111,5.70111,14000000.0
2005-02-16 15:21:00,5.70094,5.70208,5.70094,5.70139,14000000.0
2005-02-16 15:22:00,5.70197,5.70251,5.70145,5.70193,10000000.0
2005-02-16 15:23:00,5.70302,5.70302,5.70181,5.70197,11000000.0
2005-02-16 15:24:00,5.70235,5.70263,5.70193,5.70235,10000000.0
2005-02-16 15:25:00,5.70255,5.70255,5.7015,5.70188,16000000.0
2005-02-16 15:26:00,5.70107,5.70107,5.69873,5.69893,15000000.0
2005-02-16 15:27:00,5.69799,5.69799,5.69423,5.69423,10000000.0
2005-02-16 15:28:00,5.6917,5.69244,5.69127,5.69194,11000000.0
2005-02-16 15:29:00,5.69294,5.6943,5.69225,5.69225,19000000.0
2005-02-16 15:30:00,5.69168,5.69388,5.69159,5.69388,10000000.0
2005-02-16 15:31:00,5.69436,5.69708,5.69427,5.6962,14000000.0
2005-02-16 15:32:00,5.6976,5.70048,5.69637,5.70048,12000000.0
2005-02-16 15:33:00,5.70155,5.70155,5.69879,5.69974,20000000.0
2005-02-16 15:34:00,5.69985,5.70018,5.69912,5.69974,12000000.0
2005-02-16 15:35:00,5.69965,5.70193,5.69943,5.70048,12000000.0
2005-02-16 15:36:00,5.69949,5.70022,5.69895,5.70022,10000000.0
2005-02-16 15:37:00,5.70107,5.7035,5.70107,5.7035,10000000.0
2005-02-16 15:38:00,5.70514,5.70579,5.70416,5.70554,13000000.0
2005-02-16 15:39:00,5.70691,5.70694,5.70485,5.70539,7000000.0
2005-02-16 15:40:00,5.70479,5.70511,5.70366,5.70398,10000000.0
2005-02-16 15:41:00,5.70391,5.70391,5.70278,5.70301,9000000.0
2005-02-16 15:42:00,5.70227,5.70353,5.70204,5.70216,13000000.0
2005-02-16 15:43:00,5.70273,5.70315,5.70055,5.70055,16000000.0
2005-02-16 15:44:00,5.69992,5.70071,5.69901,5.70071,14000000.0
2005-02-16 15:45:00,5.70151,5.70199,5.69973,5.70054,15000000.0
2005-02-16 15:46:00,5.69993,5.70027,5.69689,5.69716,13000000.0
2005-02-16 15:47:00,5.69679,5.69781,5.69659,5.69773,9000000.0
2005-02-16 15:48:00,5.70044,5.70047,5.69719,5.69892,21000000.0
2005-02-16 15:49:00,5.69954,5.70026,5.6993,5.70026,23000000.0
2005-02-16 15:50:00,5.69952,5.70059,5.69886,5.69954,12000000.0
2005-02-16 15:51:00,5.70043,5.70178,5.7002,5.70137,19000000.0
2005-02-16 15:52:00,5.7027,5.70287,5.70067,5.70287,15000000.0
2005-02-16 15:53:00,5.70207,5.7032,5.70092,5.70228,14000000.0
2005-02-16 15:54:00,5.70192,5.70195,5.69971,5.70006,15000000.0
2005-02-16 15:55:00,5.70009,5.70131,5.69748,5.69816,12000000.0
2005-02-16 15:56:00,5.69896,5.69929,5.69824,5.69905,18000000.0
2005-02-16 15:57:00,5.69863,5.70203,5.69848,5.70203,10000000.0
2005-02-16 15:58:00,5.70216,5.70216,5.69968,5.70077,22000000.0
2005-02-16 15:59:00,5.70099,5.70356,5.70042,5.70231,12000000.0
2005-02-16 16:00:00,5.70297,5.70297,5.70144,5.70237,12000000.0
2005-02-16 16:01:00,5.70259,5.70289,5.70165,5.70284,12000000.0
2005-02-16 16:02:00,5.703,5.7034,5.70159,5.7034,13000000.0
2005-02-16 16:03:00,5.70418,5.70431,5.70189,5.70289,13000000.0
2005-02-16 16:04:00,5.70341,5.70374,5.70245,5.70344,11000000.0
2005-02-16 16:05:00,5.70286,5.70571,5.70221,5.70571,9000000.0
2005-02-16 16:06:00,5.70908,5.70953,5.70756,5.70827,14000000.0
2005-02-16 16:07:00,5.7097,5.7097,5.70742,5.70749,15000000.0
2005-02-16 16:08:00,5.70698,5.70775,5.70463,5.70775,15000000.0
2005-02-16 16:09:00,5.70794,5.70847,5.706,5.706,17000000.0
2005-02-16 16:10:00,5.70507,5.70598,5.70468,5.70584,14000000.0
2005-02-16 16:11:00,5.70402,5.70505,5.70302,5.70393,9000000.0
2005-02-16 16:12:00,5.7037,5.70442,5.70345,5.70369,15000000.0
2005-02-16 16:13:00,5.70474,5.70642,5.70445,5.70457,14000000.0
2005-02-16 16:14:00,5.7037,5.70398,5.70317,5.70391,12000000.0
2005-02-16 16:15:00,5.70351,5.70382,5.70164,5.70331,14000000.0
2005-02-16 16:16:00,5.70358,5.70578,5.70226,5.70578,13000000.0
2005-02-16 16:17:00,5.70569,5.70661,5.70447,5.7059,18000000.0
2005-02-16 16:18:00,5.70653,5.70747,5.70515,5.70606,13000000.0
2005-02-16 16:19:00,5.70698,5.70727,5.70619,5.70727,8000000.0
2005-02-16 16:20:00,5.7073,5.70806,5.70633,5.70683,13000000.0
2005-02-16 16:21:00,5.70607,5.70683,5.70546,5.70627,12000000.0
2005-02-16 16:22:00,5.70654,5.70678,5.70536,5.70678,11000000.0
2005-02-16 16:23:00,5.70754,5.70754,5.70528,5.70573,14000000.0
2005-02-16 16:24:00,5.70572,5.70657,5.70449,5.70522,15000000.0
2005-02-16 16:25:00,5.70529,5.70776,5.70516,5.70776,11000000.0
2005-02-16 16:26:00,5.70794,5.70844,5.70638,5.70658,8000000.0
2005-02-16 16:27:00,5.70666,5.70729,5.7065,5.70681,10000000.0
2005-02-16 16:28:00,5.7073,5.70793,5.70671,5.70671,15000000.0
2005-02-16 16:29:00,5.70775,5.70777,5.70664,5.70732,7000000.0
2005-02-16 16:30:00,5.70814,5.70875,5.70775,5.70802,16000000.0
2005-02-16 16:31:00,5.70704,5.7071,5.70611,5.70704,14000000.0
2005-02-16 16:32:00,5.70682,5.70726,5.70639,5.70715,7000000.0
2005-02-16 16:33:00,5.70837,5.70837,5.70724,5.70791,8000000.0
2005-02-16 16:34:00,5.70759,5.70764,5.70672,5.70732,8000000.0
2005-02-16 16:35:00,5.70778,5.70822,5.70673,5.7069,9000000.0
2005-02-16 16:36:00,5.7068,5.70706,5.7058,5.70651,13000000.0
2005-02-16 16:37:00,5.70635,5.7065,5.70534,5.70625,18000000.0
2005-02-16 16:38:00,5.70655,5.70685,5.7043,5.7043,18000000.0
2005-02-16 16:39:00,5.70525,5.70677,5.70485,5.70587,20000000.0
2005-02-16 16:40:00,5.7052,5.70639,5.70469,5.70586,13000000.0
2005-02-16 16:41:00,5.70617,5.70684,5.70588,5.70684,20000000.0
2005-02-16 16:42:00,5.70647,5.70657,5.70524,5.70605,18000000.0
2005-02-16 16:43:00,5.70615,5.70673,5.70574,5.70673,15000000.0
2005-02-16 16:44:00,5.70675,5.707,5.70573,5.70651,20000000.0
2005-02-16 16:45:00,5.70624,5.70657,5.70482,5.70604,13000000.0
2005-02-16 16:46:00,5.70677,5.7078,5.70653,5.70745,15000000.0
2005-02-16 16:47:00,5.70804,5.70871,5.70737,5.70737,8000000.0
2005-02-16 16:48:00,5.70719,5.70835,5.70668,5.70835,11000000.0
2005-02-16 16:49:00,5.70865,5.7092,5.70742,5.70783,12000000.0
2005-02-16 16:50:00,5.70804,5.70927,5.70804,5.70861,15000000.0
2005-02-16 16:51:00,5.70955,5.71072,5.70901,5.7107,18000000.0
2005-02-16 16:52:00,5.71109,5.71114,5.70965,5.70995,14000000.0
2005-02-16 16:53:00,5.70954,5.70964,5.70886,5.70912,8000000.0
2005-02-16 16:54:00,5.70916,5.70962,5.70864,5.70912,11000000.0
2005-02-16 16:55:00,5.70928,5.70981,5.70864,5.70918,12000000.0
2005-02-16 16:56:00,5.70893,5.70911,5.70828,5.70909,10000000.0
2005-02-16 16:57:00,5.7086,5.70889,5.70764,5.70785,8000000.0
2005-02-16 16:58:00,5.70794,5.70841,5.70727,5.70761,9000000.0
2005-02-16 16:59:00,5.70844,5.70871,5.70725,5.70803,13000000.0
2005-02-16 17:00:00,5.70653,5.71214,5.70599,5.71214,11000000.0
2005-02-16 17:01:00,5.71422,5.71761,5.71422,5.71711,12000000.0
2005-02-16 17:02:00,5.71692,5.71692,5.71399,5.71425,10000000.0
2005-02-16 17:03:00,5.71473,5.71909,5.71447,5.71909,16000000.0
2005-02-16 17:04:00,5.72031,5.72031,5.71702,5.71809,13000000.0
2005-02-16 17:05:00,5.71758,5.71925,5.71738,5.71903,16000000.0
2005-02-16 17:06:00,5.71998,5.72246,5.71998,5.72239,12000000.0
2005-02-16 17:07:00,5.72281,5.72299,5.72061,5.72082,8000000.0
2005-02-16 17:08:00,5.71918,5.72025,5.71755,5.71804,21000000.0
2005-02-16 17:09:00,5.71798,5.71932,5.71698,5.71781,16000000.0
2005-02-16 17:10:00,5.71755,5.72092,5.71739,5.72092,11000000.0
2005-02-16 17:11:00,5.72094,5.72108,5.71824,5.71824,11000000.0
2005-02-16 17:12:00,5.71551,5.71827,5.71551,5.71694,9000000.0
2005-02-16 17:13:00,5.71745,5.71789,5.716,5.71789,9000000.0
2005-02-16 17:14:00,5.71834,5.71834,5.71656,5.71663,17000000.0
2005-02-16 17:15:00,5.71704,5.71783,5.71612,5.71691,11000000.0
2005-02-16 17:16:00,5.71734,5.71835,5.71698,5.7174,15000000.0
2005-02-16 17:17:00,5.71803,5.72108,5.71803,5.72108,13000000.0
2005-02-16 17:18:00,5.72204,5.72276,5.72086,5.72086,15000000.0
2005-02-16 17:19:00,5.7209,5.72221,5.72067,5.72201,17000000.0
2005-02-16 17:20:00,5.72272,5.72429,5.72272,5.72347,12000000.0
2005-02-16 17:21:00,5.72414,5.7284,5.72414,5.7284,7000000.0
2005-02-16 17:22:00,5.72954,5.73106,5.72954,5.73035,14000000.0
2005-02-16 17:23:00,5.73094,5.73128,5.72954,5.72996,13000000.0
2005-02-16 17:24:00,5.72888,5.72888,5.72754,5.72754,9000000.0
2005-02-16 17:25:00,5.72728,5.72836,5.72722,5.72811,11000000.0
2005-02-16 17:26:00,5.72768,5.72793,5.72657,5.7266,16000000.0
2005-02-16 17:27:00,5.72702,5.72848,5.72702,5.72848,9000000.0
2005-02-16 17:28:00,5.72873,5.73028,5.72853,5.72991,15000000.0
2005-02-16 17:29:00,5.7297,5.73008,5.72877,5.72977,11000000.0
2005-02-16 17:30:00,5.72926,5.73062,5.729,5.73029,19000000.0
2005-02-16 17:31:00,5.73002,5.73223,5.73002,5.73137,11000000.0
2005-02-16 17:32:00,5.73241,5.73253,5.73111,5.73221,9000000.0
2005-02-16 17:33:00,5.73241,5.73338,5.73157,5.73323,10000000.0
2005-02-16 17:34:00,5.73455,5.73455,5.73369,5.73439,14000000.0
2005-02-16 17:35:00,5.73504,5.73521,5.734,5.73469,13000000.0
2005-02-16 17:36:00,5.7344,5.73571,5.73376,5.73566,11000000.0
2005-02-16 17:37:00,5.73589,5.73718,5.73538,5.73702,15000000.0
2005-02-16 17:38:00,5.73639,5.73734,5.73494,5.73638,17000000.0
2005-02-16 17:39:00,5.73631,5.73631,5.73401,5.73401,8000000.0
2005-02-16 17:40:00,5.73348,5.73374,5.73246,5.73324,12000000.0
2005-02-16 17:41:00,5.73363,5.73459,5.73341,5.73359,21000000.0
2005-02-16 17:42:00,5.73412,5.73412,5.73203,5.73278,13000000.0
2005-02-16 17:43:00,5.73205,5.73415,5.73168,5.73321,11000000.0
2005-02-16 17:44:00,5.73294,5.73481,5.73104,5.73231,19000000.0
2005-02-16 17:45:00,5.73216,5.73423,5.73216,5.73416,10000000.0
2005-02-16 17:46:00,5.73399,5.73471,5.73326,5.73373,13000000.0
2005-02-16 17:47:00,5.73249,5.73276,5.73198,5.73247,9000000.0
2005-02-16 17:48:00,5.73246,5.73293,5.73129,5.73285,14000000.0
2005-02-16 17:49:00,5.73288,5.73375,5.73269,5.73269,14000000.0
2005-02-16 17:50:00,5.73266,5.73321,5.73214,5.73245,17000000.0
2005-02-16 17:51:00,5.73249,5.73329,5.73165,5.73272,13000000.0
2005-02-16 17:52:00,5.73259,5.73383,5.73247,5.73369,24000000.0
2005-02-16 17:53:00,5.73361,5.73429,5.73307,5.73428,16000000.0
2005-02-16 17:54:00,5.73428,5.73435,5.73254,5.73352,16000000.0
2005-02-16 17:55:00,5.7331,5.7335,5.73247,5.73291,13000000.0
2005-02-16 17:56:00,5.73292,5.73292,5.73042,5.73054,15000000.0
2005-02-16 17:57:00,5.73043,5.73101,5.72806,5.72806,10000000.0
2005-02-16 17:58:00,5.72859,5.72896,5.72591,5.72642,15000000.0
2005-02-16 17:59:00,5.72649,5.72651,5.72544,5.72592,13000000.0
2005-02-16 18:00:00,5.72598,5.72695,5.72598,5.7265,7000000.0
2005-02-16 18:01:00,5.72707,5.7291,5.72683,5.7291,18000000.0
2005-02-16 18:02:00,5.72838,5.73129,5.72793,5.72905,17000000.0
2005-02-16 18:03:00,5.7288,5.72996,5.72691,5.72699,16000000.0
2005-02-16 18:04:00,5.72687,5.72742,5.7253,5.7253,14000000.0
2005-02-16 18:05:00,5.72516,5.72719,5.72516,5.72698,13000000.0
2005-02-16 18:06:00,5.72625,5.7269,5.72543,5.72585,18000000.0
2005-02-16 18:07:00,5.72489,5.72586,5.72469,5.72531,12000000.0
2005-02-16 18:08:00,5.72576,5.72669,5.72488,5.72615,18000000.0
2005-02-16 18:09:00,5.72602,5.72661,5.72509,5.72509,12000000.0
2005-02-16 18:10:00,5.72433,5.72448,5.72209,5.72252,13000000.0
2005-02-16 18:11:00,5.72231,5.72392,5.72197,5.7221,10000000.0
2005-02-16 18:12:00,5.72358,5.72515,5.7234,5.72496,11000000.0
2005-02-16 18:13:00,5.72574,5.72649,5.72538,5.72538,14000000.0
2005-02-16 18:14:00,5.72462,5.72497,5.72283,5.72283,10000000.0
2005-02-16 18:15:00,5.72133,5.72382,5.72133,5.72307,10000000.0
2005-02-16 18:16:00,5.72321,5.72381,5.72296,5.72381,9000000.0
2005-02-16 18:17:00,5.72429,5.72437,5.72311,5.72433,18000000.0
2005-02-16 18:18:00,5.72376,5.72455,5.7234,5.72412,14000000.0
2005-02-16 18:19:00,5.72459,5.72493,5.72396,5.72433,10000000.0
2005-02-16 18:20:00,5.72408,5.72512,5.72369,5.72481,15000000.0
2005-02-16 18:21:00,5.72466,5.72483,5.72378,5.72409,18000000.0
2005-02-16 18:22:00,5.7241,5.7243,5.7229,5.72361,14000000.0
2005-02-16 18:23:00,5.72372,5.72433,5.7234,5.72378,7000000.0
2005-02-16 18:24:00,5.72489,5.72544,5.72455,5.72455,9000000.0
2005-02-16 18:25:00,5.72482,5.72522,5.72387,5.72489,13000000.0
2005-02-16 18:26:00,5.72527,5.7265,5.7248,5.72535,16000000.0
2005-02-16 18:27:00,5.72573,5.72658,5.72478,5.7254,14000000.0
2005-02-16 18:28:00,5.72629,5.72699,5.72544,5.72623,13000000.0
2005-02-16 18:29:00,5.72692,5.72712,5.72637,5.72637,11000000.0
2005-02-16 18:30:00,5.72692,5.72906,5.72692,5.72904,16000000.0
2005-02-16 18:31:00,5.72894,5.72894,5.72777,5.72844,12000000.0
2005-02-16 18:32:00,5.72905,5.72914,5.72753,5.72753,11000000.0
2005-02-16 18:33:00,5.72847,5.72847,5.72517,5.72708,13000000.0
2005-02-16 18:34:00,5.72597,5.72735,5.7255,5.72568,13000000.0
2005-02-16 18:35:00,5.72454,5.72604,5.72454,5.72486,18000000.0
2005-02-16 18:36:00,5.72429,5.72515,5.72425,5.72446,18000000.0
2005-02-16 18:37:00,5.72515,5.72608,5.72465,5.72588,18000000.0
2005-02-16 18:38:00,5.72614,5.72614,5.72338,5.72412,11000000.0
2005-02-16 18:39:00,5.72365,5.72401,5.72224,5.72252,11000000.0
2005-02-16 18:40:00,5.72189,5.72193,5.71962,5.72036,14000000.0
2005-02-16 18:41:00,5.72055,5.72266,5.72055,5.72266,16000000.0
2005-02-16 18:42:00,5.72396,5.72672,5.72392,5.72514,14000000.0
2005-02-16 18:43:00,5.72579,5.72753,5.72572,5.72594,10000000.0
2005-02-16 18:44:00,5.72489,5.72587,5.72466,5.72507,13000000.0
2005-02-16 18:45:00,5.72485,5.72574,5.72388,5.7253,13000000.0
2005-02-16 18:46:00,5.72474,5.72527,5.72431,5.72457,12000000.0
2005-02-16 18:47:00,5.72467,5.72534,5.72461,5.72496,14000000.0
2005-02-16 18:48:00,5.72457,5.72574,5.72434,5.72483,15000000.0
2005-02-16 18:49:00,5.72492,5.72603,5.72441,5.72477,12000000.0
2005-02-16 18:50:00,5.7242,5.72537,5.72397,5.72414,9000000.0
2005-02-16 18:51:00,5.72332,5.72452,5.72229,5.72328,17000000.0
2005-02-16 18:52:00,5.72267,5.72285,5.72187,5.72248,9000000.0
2005-02-16 18:53:00,5.72175,5.72222,5.72103,5.72171,14000000.0
2005-02-16 18:54:00,5.7218,5.72225,5.72099,5.72225,14000000.0
2005-02-16 18:55:00,5.72228,5.7225,5.72139,5.72148,10000000.0
2005-02-16 18:56:00,5.72156,5.72276,5.72091,5.72276,16000000.0
2005-02-16 18:57:00,5.72274,5.72457,5.72274,5.72349,17000000.0
2005-02-16 18:58:00,5.7222,5.72359,5.72199,5.72238,14000000.0
2005-02-16 18:59:00,5.72231,5.72299,5.72174,5.72299,14000000.0
2005-02-16 19:00:00,5.72306,5.72356,5.72249,5.72346,15000000.0
2005-02-16 19:01:00,5.72365,5.72385,5.72279,5.72334,15000000.0
2005-02-16 19:02:00,5.72303,5.72381,5.7227,5.72348,14000000.0
2005-02-16 19:03:00,5.72338,5.72446,5.72326,5.72377,14000000.0
2005-02-16 19:04:00,5.72366,5.72461,5.72366,5.72374,12000000.0
2005-02-16 19:05:00,5.72344,5.7242,5.72245,5.72255,15000000.0
2005-02-16 19:06:00,5.72333,5.72356,5.72264,5.72267,16000000.0
2005-02-16 19:07:00,5.72274,5.72326,5.72188,5.72289,20000000.0
2005-02-16 19:08:00,5.72267,5.72267,5.7218,5.72188,8000000.0
2005-02-16 19:09:00,5.72075,5.72208,5.72034,5.72053,17000000.0
2005-02-16 19:10:00,5.72055,5.72181,5.72019,5.72181,9000000.0
2005-02-16 19:11:00,5.72198,5.72229,5.72135,5.72165,16000000.0
2005-02-16 19:12:00,5.72145,5.72149,5.72058,5.72094,13000000.0
2005-02-16 19:13:00,5.72157,5.72192,5.72035,5.72035,10000000.0
2005-02-16 19:14:00,5.72064,5.72204,5.72064,5.72116,20000000.0
2005-02-16 19:15:00,5.72087,5.72324,5.72087,5.72324,12000000.0
2005-02-16 19:16:00,5.723,5.72318,5.72174,5.72174,8000000.0
2005-02-16 19:17:00,5.72165,5.72196,5.72074,5.72114,18000000.0
2005-02-16 19:18:00,5.72128,5.72159,5.72091,5.72091,11000000.0
2005-02-16 19:19:00,5.72162,5.72169,5.72021,5.72034,12000000.0
2005-02-16 19:20:00,5.72092,5.72092,5.71965,5.72004,14000000.0
2005-02-16 19:21:00,5.71987,5.71987,5.71665,5.71885,13000000.0
2005-02-16 19:22:00,5.7202,5.72131,5.71942,5.72105,12000000.0
2005-02-16 19:23:00,5.72098,5.72259,5.72043,5.72244,14000000.0
2005-02-16 19:24:00,5.72206,5.72267,5.72088,5.72247,19000000.0
2005-02-16 19:25:00,5.72239,5.72412,5.72239,5.72396,8000000.0
2005-02-16 19:26:00,5.72335,5.72427,5.72329,5.72394,7000000.0
2005-02-16 19:27:00,5.72347,5.72373,5.72224,5.72235,20000000.0
2005-02-16 19:28:00,5.72276,5.72453,5.72219,5.72453,17000000.0
2005-02-16 19:29:00,5.72492,5.72538,5.72456,5.72489,10000000.0
2005-02-16 19:30:00,5.72467,5.72557,5.72429,5.72429,15000000.0
2005-02-16 19:31:00,5.72411,5.72568,5.72411,5.72512,11000000.0
2005-02-16 19:32:00,5.72522,5.72547,5.72428,5.7253,9000000.0
2005-02-16 19:33:00,5.72409,5.7253,5.7233,5.72371,14000000.0
2005-02-16 19:34:00,5.72382,5.72438,5.72348,5.72438,17000000.0
2005-02-16 19:35:00,5.72425,5.72425,5.72328,5.72384,8000000.0
2005-02-16 19:36:00,5.72333,5.72412,5.72274,5.72412,15000000.0
2005-02-16 19:37:00,5.72371,5.72437,5.72365,5.72365,8000000.0
2005-02-16 19:38:00,5.72398,5.7251,5.72378,5.72469,15000000.0
2005-02-16 19:39:00,5.72397,5.72422,5.72295,5.72328,17000000.0
2005-02-16 19:40:00,5.72294,5.72294,5.72125,5.72253,16000000.0
2005-02-16 19:41:00,5.72328,5.7234,5.72252,5.72311,11000000.0
2005-02-16 19:42:00,5.72306,5.72309,5.72197,5.72304,15000000.0
2005-02-16 19:43:00,5.72316,5.72316,5.72196,5.72196,14000000.0
2005-02-16 19:44:00,5.72248,5.72296,5.7217,5.7217,14000000.0
2005-02-16 19:45:00,5.72202,5.72225,5.72097,5.72225,15000000.0
2005-02-16 19:46:00,5.72224,5.72254,5.7216,5.72237,15000000.0
2005-02-16 19:47:00,5.72177,5.72252,5.72093,5.72209,16000000.0
2005-02-16 19:48:00,5.72235,5.72272,5.72197,5.72227,16000000.0
2005-02-16 19:49:00,5.72212,5.72226,5.721,5.72116,8000000.0
2005-02-16 19:50:00,5.72132,5.72253,5.72088,5.72088,9000000.0
2005-02-16 19:51:00,5.72094,5.72094,5.7193,5.71951,19000000.0
2005-02-16 19:52:00,5.71975,5.72014,5.71856,5.71929,11000000.0
2005-02-16 19:53:00,5.71989,5.72005,5.71877,5.7198,14000000.0
2005-02-16 19:54:00,5.71751,5.71782,5.71473,5.71473,18000000.0
2005-02-16 19:55:00,5.71232,5.71431,5.71193,5.7121,13000000.0
2005-02-16 19:56:00,5.71074,5.71193,5.71074,5.71159,10000000.0
2005-02-16 19:57:00,5.71276,5.71313,5.71231,5.71271,16000000.0
2005-02-16 19:58:00,5.71139,5.71168,5.70917,5.70962,15000000.0
2005-02-16 19:59:00,5.70871,5.71073,5.70856,5.71025,14000000.0
2005-02-16 20:00:00,5.71062,5.71062,5.70986,5.71033,11000000.0
2005-02-16 20:01:00,5.70994,5.71148,5.70954,5.71059,24000000.0
2005-02-16 20:02:00,5.71153,5.71179,5.71102,5.71155,11000000.0
2005-02-16 20:03:00,5.7113,5.71188,5.70952,5.71056,11000000.0
2005-02-16 20:04:00,5.71055,5.71091,5.70987,5.71021,10000000.0
2005-02-16 20:05:00,5.71007,5.7101,5.70869,5.7101,17000000.0
2005-02-16 20:06:00,5.70944,5.70984,5.70904,5.70968,10000000.0
2005-02-16 20:07:00,5.70911,5.70998,5.70809,5.70826,14000000.0
2005-02-16 20:08:00,5.70843,5.70869,5.70743,5.70816,13000000.0
2005-02-16 20:09:00,5.70876,5.70919,5.70837,5.7087,11000000.0
2005-02-16 20:10:00,5.70861,5.70964,5.70858,5.70964,11000000.0
2005-02-16 20:11:00,5.70968,5.71005,5.70845,5.70845,9000000.0
2005-02-16 20:12:00,5.70708,5.7073,5.70288,5.70523,16000000.0
2005-02-16 20:13:00,5.70343,5.70395,5.70262,5.70348,11000000.0
2005-02-16 20:14:00,5.70358,5.70367,5.70058,5.70058,19000000.0
2005-02-16 20:15:00,5.7008,5.70132,5.70019,5.70086,13000000.0
2005-02-16 20:16:00,5.70127,5.70253,5.70073,5.70253,15000000.0
2005-02-16 20:17:00,5.70262,5.70347,5.70237,5.70246,8000000.0
2005-02-16 20:18:00,5.70237,5.70422,5.70237,5.70412,14000000.0
2005-02-16 20:19:00,5.70461,5.70461,5.70206,5.70286,14000000.0
2005-02-16 20:20:00,5.70264,5.7035,5.70187,5.70277,12000000.0
2005-02-16 20:21:00,5.70232,5.70386,5.70226,5.70386,9000000.0
2005-02-16 20:22:00,5.70431,5.70535,5.70395,5.70433,17000000.0
2005-02-16 20:23:00,5.70428,5.70494,5.7039,5.70396,11000000.0
2005-02-16 20:24:00,5.70429,5.70444,5.70278,5.70332,16000000.0
2005-02-16 20:25:00,5.70408,5.70408,5.70284,5.70305,11000000.0
2005-02-16 20:26:00,5.70286,5.70442,5.70263,5.7041,8000000.0
2005-02-16 20:27:00,5.70418,5.70438,5.70268,5.70349,13000000.0
2005-02-16 20:28:00,5.70322,5.70348,5.70207,5.70296,15000000.0
2005-02-16 20:29:00,5.70275,5.7032,5.70172,5.7032,16000000.0
2005-02-16 20:30:00,5.70284,5.70374,5.70283,5.70286,8000000.0
2005-02-16 20:31:00,5.7029,5.70304,5.70066,5.70068,18000000.0
2005-02-16 20:32:00,5.70092,5.702,5.70077,5.70185,7000000.0
2005-02-16 20:33:00,5.70271,5.70271,5.70148,5.70151,13000000.0
2005-02-16 20:34:00,5.70217,5.70254,5.70167,5.70167,13000000.0
2005-02-16 20:35:00,5.70163,5.70188,5.70049,5.70049,9000000.0
2005-02-16 20:36:00,5.70015,5.70063,5.69871,5.69914,17000000.0
2005-02-16 20:37:00,5.69788,5.69949,5.69757,5.69852,14000000.0
2005-02-16 20:38:00,5.69812,5.69907,5.69793,5.69793,16000000.0
2005-02-16 20:39:00,5.69766,5.69863,5.6974,5.69863,14000000.0
2005-02-16 20:40:00,5.69856,5.7002,5.69836,5.70004,17000000.0
2005-02-16 20:41:00,5.70096,5.7013,5.69998,5.70037,16000000.0
2005-02-16 20:42:00,5.70118,5.70227,5.70089,5.70114,22000000.0
2005-02-16 20:43:00,5.70129,5.70255,5.7002,5.70213,18000000.0
2005-02-16 20:44:00,5.70187,5.70245,5.70161,5.70206,16000000.0
2005-02-16 20:45:00,5.70239,5.70284,5.7021,5.70242,8000000.0
2005-02-16 20:46:00,5.70188,5.70257,5.70165,5.70213,19000000.0
2005-02-16 20:47:00,5.70197,5.70225,5.70132,5.70215,12000000.0
2005-02-16 20:48:00,5.70231,5.70312,5.70093,5.70093,9000000.0
2005-02-16 20:49:00,5.69838,5.7018,5.69838,5.7018,19000000.0
2005-02-16 20:50:00,5.70169,5.70198,5.70108,5.7017,15000000.0
2005-02-16 20:51:00,5.70154,5.70154,5.70061,5.70117,9000000.0
2005-02-16 20:52:00,5.70127,5.70193,5.70034,5.70034,11000000.0
2005-02-16 20:53:00,5.70065,5.70101,5.70034,5.70101,15000000.0
2005-02-16 20:54:00,5.70088,5.70094,5.69942,5.6996,12000000.0
2005-02-16 20:55:00,5.69986,5.70098,5.69986,5.70032,18000000.0
2005-02-16 20:56:00,5.69957,5.69981,5.69863,5.69922,12000000.0
2005-02-16 20:57:00,5.69983,5.70085,5.69983,5.70061,13000000.0
2005-02-16 20:58:00,5.69979,5.70063,5.69924,5.70051,11000000.0
2005-02-16 20:59:00,5.7004,5.70159,5.7001,5.70106,11000000.0
2005-02-16 21:00:00,5.70056,5.70164,5.70049,5.7013,17000000.0
2005-02-16 21:01:00,5.70109,5.70175,5.70104,5.70129,10000000.0
2005-02-16 21:02:00,5.70079,5.70091,5.7,5.70012,8000000.0
2005-02-16 21:03:00,5.70009,5.70067,5.70004,5.70004,19000000.0
2005-02-16 21:04:00,5.70041,5.70101,5.69955,5.69955,18000000.0
2005-02-16 21:05:00,5.70033,5.7007,5.69945,5.69995,14000000.0
2005-02-16 21:06:00,5.70025,5.70042,5.69966,5.69989,12000000.0
2005-02-16 21:07:00,5.70033,5.7004,5.69931,5.70004,10000000.0
2005-02-16 21:08:00,5.70083,5.7016,5.70074,5.70152,14000000.0
2005-02-16 21:09:00,5.70117,5.70117,5.69975,5.69975,16000000.0
2005-02-16 21:10:00,5.7013,5.70194,5.70102,5.70158,15000000.0
2005-02-16 21:11:00,5.70216,5.70216,5.70126,5.70204,13000000.0
2005-02-16 21:12:00,5.7014,5.70262,5.7013,5.70215,10000000.0
2005-02-16 21:13:00,5.70101,5.70201,5.70073,5.70118,14000000.0
2005-02-16 21:14:00,5.70127,5.70243,5.70126,5.70184,10000000.0
2005-02-16 21:15:00,5.70184,5.70184,5.70159,5.70175,15000000.0
2005-02-16 21:16:00,5.70203,5.70293,5.70198,5.70198,11000000.0
2005-02-16 21:17:00,5.70264,5.70271,5.7015,5.7023,13000000.0
2005-02-16 21:18:00,5.70214,5.70263,5.70135,5.70136,17000000.0
2005-02-16 21:19:00,5.70139,5.70283,5.70127,5.70221,12000000.0
2005-02-16 21:20:00,5.70183,5.70386,5.70183,5.7022,14000000.0
2005-02-16 21:21:00,5.70229,5.70261,5.70153,5.70205,11000000.0
2005-02-16 21:22:00,5.70213,5.70247,5.70101,5.70168,9000000.0
2005-02-16 21:23:00,5.70228,5.70269,5.70167,5.70241,7000000.0
2005-02-16 21:24:00,5.70187,5.70245,5.70106,5.70245,11000000.0
2005-02-16 21:25:00,5.70143,5.70179,5.70143,5.70164,7000000.0
2005-02-16 21:26:00,5.70162,5.70307,5.70107,5.70307,13000000.0
2005-02-16 21:27:00,5.70308,5.70308,5.70193,5.70225,11000000.0
2005-02-16 21:28:00,5.70131,5.70179,5.70064,5.701,15000000.0
2005-02-16 21:29:00,5.70154,5.70169,5.70042,5.70094,12000000.0
2005-02-16 21:30:00,5.70197,5.70197,5.70057,5.70176,10000000.0
2005-02-16 21:31:00,5.70044,5.70058,5.69978,5.70014,10000000.0
2005-02-16 21:32:00,5.69953,5.70045,5.69932,5.70024,12000000.0
2005-02-16 21:33:00,5.70007,5.70081,5.69914,5.69992,19000000.0
2005-02-16 21:34:00,5.70019,5.70073,5.69948,5.69948,8000000.0
2005-02-16 21:35:00,5.70012,5.70052,5.6993,5.70052,20000000.0
2005-02-16 21:36:00,5.69929,5.70064,5.69929,5.69982,19000000.0
2005-02-16 21:37:00,5.70028,5.70059,5.69995,5.70036,19000000.0
2005-02-16 21:38:00,5.7005,5.7005,5.69934,5.6998,13000000.0
2005-02-16 21:39:00,5.69975,5.70002,5.69885,5.6993,17000000.0
2005-02-16 21:40:00,5.7001,5.70048,5.69965,5.69992,7000000.0
2005-02-16 21:41:00,5.6996,5.69997,5.69933,5.69968,11000000.0
2005-02-16 21:42:00,5.6999,5.70039,5.69921,5.69921,18000000.0
2005-02-16 21:43:00,5.70033,5.70073,5.6996,5.69979,13000000.0
2005-02-16 21:44:00,5.69935,5.69983,5.69881,5.69926,16000000.0
2005-02-16 21:45:00,5.6991,5.69949,5.69844,5.69911,11000000.0
2005-02-16 21:46:00,5.69894,5.69894,5.69811,5.69811,13000000.0
2005-02-16 21:47:00,5.69915,5.69955,5.69829,5.69901,13000000.0
2005-02-16 21:48:00,5.69923,5.69949,5.69827,5.69827,17000000.0
2005-02-16 21:49:00,5.69934,5.69934,5.69814,5.69922,8000000.0
2005-02-16 21:50:00,5.69907,5.69955,5.69801,5.69801,11000000.0
2005-02-16 21:51:00,5.69922,5.69928,5.69848,5.69904,13000000.0
2005-02-16 21:52:00,5.69954,5.69968,5.69869,5.69962,13000000.0
2005-02-16 21:53:00,5.69977,5.69981,5.69895,5.6997,14000000.0
2005-02-16 21:54:00,5.70016,5.70037,5.69952,5.70013,11000000.0
2005-02-16 21:55:00,5.70017,5.70042,5.69952,5.69976,17000000.0
2005-02-16 21:56:00,5.69976,5.70093,5.69976,5.7005,12000000.0
2005-02-16 21:57:00,5.70111,5.70183,5.70098,5.70165,16000000.0
2005-02-16 21:58:00,5.70162,5.70262,5.70162,5.70236,9000000.0
2005-02-16 21:59:00,5.70238,5.70383,5.70209,5.70259,18000000.0
2005-02-16 22:00:00,5.70187,5.70238,5.70131,5.70179,13000000.0
2005-02-16 22:01:00,5.70245,5.70275,5.7017,5.7018,11000000.0
2005-02-16 22:02:00,5.70257,5.70267,5.70145,5.70199,17000000.0
2005-02-16 22:03:00,5.70312,5.70347,5.70227,5.70252,23000000.0
2005-02-16 22:04:00,5.7025,5.70285,5.70154,5.70184,15000000.0
2005-02-16 22:05:00,5.70059,5.7024,5.70059,5.70233,14000000.0
2005-02-16 22:06:00,5.70261,5.70261,5.7017,5.70238,15000000.0
2005-02-16 22:07:00,5.70273,5.70273,5.70195,5.70237,9000000.0
2005-02-16 22:08:00,5.70268,5.70366,5.7019,5.70366,18000000.0
2005-02-16 22:09:00,5.70468,5.70576,5.70453,5.70559,11000000.0
2005-02-16 22:10:00,5.70576,5.70668,5.70559,5.70623,7000000.0
2005-02-16 22:11:00,5.70591,5.70596,5.70501,5.70545,8000000.0
2005-02-16 22:12:00,5.7053,5.70599,5.70475,5.70599,16000000.0
2005-02-16 22:13:00,5.70521,5.70567,5.7045,5.7045,24000000.0
2005-02-16 22:14:00,5.70432,5.70521,5.70387,5.70521,9000000.0
2005-02-16 22:15:00,5.70552,5.70552,5.70474,5.70513,10000000.0
2005-02-16 22:16:00,5.70461,5.7053,5.70417,5.70424,13000000.0
2005-02-16 22:17:00,5.70444,5.70449,5.70315,5.70315,20000000.0
2005-02-16 22:18:00,5.70478,5.70478,5.70396,5.70419,11000000.0
2005-02-16 22:19:00,5.70427,5.70467,5.70365,5.70365,15000000.0
2005-02-16 22:20:00,5.70519,5.70581,5.70492,5.70562,16000000.0
2005-02-16 22:21:00,5.70587,5.7061,5.70506,5.70598,12000000.0
2005-02-16 22:22:00,5.70581,5.70652,5.70562,5.70598,14000000.0
2005-02-16 22:23:00,5.70618,5.70644,5.70573,5.70618,11000000.0
2005-02-16 22:24:00,5.70564,5.70598,5.70475,5.70565,16000000.0
2005-02-16 22:25:00,5.70673,5.70673,5.70516,5.70518,14000000.0
2005-02-16 22:26:00,5.70504,5.70504,5.7044,5.70441,10000000.0
2005-02-16 22:27:00,5.70471,5.7051,5.70375,5.7042,14000000.0
2005-02-16 22:28:00,5.70384,5.70494,5.70361,5.70458,12000000.0
2005-02-16 22:29:00,5.70419,5.70498,5.70349,5.70498,13000000.0
2005-02-16 22:30:00,5.70446,5.70515,5.70446,5.70495,8000000.0
2005-02-16 22:31:00,5.7055,5.70656,5.70529,5.70609,11000000.0
2005-02-16 22:32:00,5.70608,5.70641,5.70557,5.70557,20000000.0
2005-02-16 22:33:00,5.70618,5.70662,5.7059,5.70659,11000000.0
2005-02-16 22:34:00,5.70689,5.70789,5.7064,5.70745,10000000.0
2005-02-16 22:35:00,5.70788,5.70802,5.70645,5.70676,13000000.0
2005-02-16 22:36:00,5.70729,5.70729,5.70674,5.70719,9000000.0
2005-02-16 22:37:00,5.70666,5.70728,5.70603,5.70723,13000000.0
2005-02-16 22:38:00,5.70664,5.70701,5.70593,5.70698,9000000.0
2005-02-16 22:39:00,5.70668,5.70697,5.70639,5.70659,12000000.0
2005-02-16 22:40:00,5.70645,5.70784,5.70645,5.70734,9000000.0
2005-02-16 22:41:00,5.7069,5.70819,5.7069,5.70696,14000000.0
2005-02-16 22:42:00,5.7079,5.70848,5.70754,5.70756,13000000.0
2005-02-16 22:43:00,5.70778,5.70865,5.70778,5.70832,12000000.0
2005-02-16 22:44:00,5.70834,5.70916,5.70797,5.70854,15000000.0
2005-02-16 22:45:00,5.70826,5.70933,5.70826,5.70846,13000000.0
2005-02-16 22:46:00,5.70845,5.70902,5.70771,5.70829,14000000.0
2005-02-16 22:47:00,5.70825,5.70919,5.70803,5.70919,15000000.0
2005-02-16 22:48:00,5.70959,5.70959,5.7077,5.70835,13000000.0
2005-02-16 22:49:00,5.7085,5.70906,5.70823,5.70856,13000000.0
2005-02-16 22:50:00,5.70869,5.70929,5.70795,5.70923,15000000.0
2005-02-16 22:51:00,5.70863,5.70933,5.70828,5.70933,14000000.0
2005-02-16 22:52:00,5.7083,5.70938,5.7083,5.70938,9000000.0
2005-02-16 22:53:00,5.70811,5.70907,5.70811,5.70907,15000000.0
2005-02-16 22:54:00,5.70894,5.70894,5.70779,5.7079,17000000.0
2005-02-16 22:55:00,5.7078,5.70887,5.70762,5.70818,16000000.0
2005-02-16 22:56:00,5.70744,5.70846,5.70707,5.70771,13000000.0
2005-02-16 22:57:00,5.70786,5.70815,5.70703,5.7074,8000000.0
2005-02-16 22:58:00,5.7076,5.7076,5.70664,5.70721,8000000.0
2005-02-16 22:59:00,5.70755,5.70789,5.70709,5.70751,19000000.0
2005-02-16 23:00:00,5.70763,5.70814,5.70746,5.70783,10000000.0
2005-02-16 23:01:00,5.70828,5.70845,5.70794,5.70844,7000000.0
2005-02-16 23:02:00,5.70901,5.70955,5.70827,5.70827,15000000.0
2005-02-16 23:03:00,5.70944,5.70944,5.70794,5.70928,17000000.0
2005-02-16 23:04:00,5.70857,5.70884,5.70784,5.70822,19000000.0
2005-02-16 23:05:00,5.70763,5.7089,5.70743,5.70856,9000000.0
2005-02-16 23:06:00,5.70834,5.70927,5.70828,5.70866,12000000.0
2005-02-16 23:07:00,5.70911,5.70911,5.70701,5.70701,14000000.0
2005-02-16 23:08:00,5.70808,5.70889,5.70759,5.70889,16000000.0
2005-02-16 23:09:00,5.7071,5.70784,5.70688,5.7073,9000000.0
2005-02-16 23:10:00,5.70698,5.7077,5.70698,5.70715,12000000.0
2005-02-16 23:11:00,5.70605,5.7069,5.70556,5.7069,14000000.0
2005-02-16 23:12:00,5.7068,5.70707,5.70602,5.70707,7000000.0
2005-02-16 23:13:00,5.70582,5.70639,5.7054,5.70639,14000000.0
2005-02-16 23:14:00,5.70689,5.70689,5.70568,5.70619,19000000.0
2005-02-16 23:15:00,5.70585,5.70626,5.70503,5.70626,13000000.0
2005-02-16 23:16:00,5.70671,5.70671,5.70548,5.7058,15000000.0
2005-02-16 23:17:00,5.70695,5.70695,5.70487,5.70487,11000000.0
2005-02-16 23:18:00,5.70597,5.70636,5.70558,5.70558,12000000.0
2005-02-16 23:19:00,5.70539,5.70623,5.70539,5.70584,14000000.0
2005-02-16 23:20:00,5.70581,5.70613,5.70495,5.70613,19000000.0
2005-02-16 23:21:00,5.70582,5.70603,5.70559,5.70601,7000000.0
2005-02-16 23:22:00,5.70614,5.70679,5.70541,5.70679,15000000.0
2005-02-16 23:23:00,5.70573,5.70636,5.70537,5.70636,11000000.0
2005-02-16 23:24:00,5.70682,5.70691,5.70591,5.70591,14000000.0
2005-02-16 23:25:00,5.70594,5.70644,5.7059,5.70627,11000000.0
2005-02-16 23:26:00,5.70625,5.70656,5.70527,5.70527,14000000.0
2005-02-16 23:27:00,5.70502,5.70569,5.70475,5.70525,11000000.0
2005-02-16 23:28:00,5.70577,5.70676,5.70465,5.70565,12000000.0
2005-02-16 23:29:00,5.70705,5.70705,5.70587,5.70668,16000000.0
2005-02-16 23:30:00,5.70688,5.70716,5.70603,5.70672,20000000.0
2005-02-16 23:31:00,5.70653,5.70668,5.70619,5.70638,11000000.0
2005-02-16 23:32:00,5.7065,5.7065,5.70547,5.70619,16000000.0
2005-02-16 23:33:00,5.70593,5.70732,5.70519,5.70528,12000000.0
2005-02-16 23:34:00,5.70636,5.70657,5.70593,5.706,13000000.0
2005-02-16 23:35:00,5.70634,5.70659,5.7058,5.7058,9000000.0
2005-02-16 23:36:00,5.7065,5.7076,5.7065,5.70756,9000000.0
2005-02-16 23:37:00,5.70623,5.70761,5.70623,5.70674,14000000.0
2005-02-16 23:38:00,5.70644,5.70748,5.70644,5.70748,13000000.0
2005-02-16 23:39:00,5.70746,5.70784,5.70727,5.70747,17000000.0
2005-02-16 23:40:00,5.70759,5.7084,5.70697,5.70723,12000000.0
2005-02-16 23:41:00,5.70779,5.70812,5.70745,5.70812,17000000.0
2005-02-16 23:42:00,5.70778,5.70823,5.70693,5.70693,22000000.0
2005-02-16 23:43:00,5.70744,5.70881,5.70744,5.70802,15000000.0
2005-02-16 23:44:00,5.70772,5.70871,5.7073,5.7073,14000000.0
2005-02-16 23:45:00,5.70678,5.70776,5.70678,5.70751,20000000.0
2005-02-16 23:46:00,5.70746,5.70771,5.70686,5.7074,14000000.0
2005-02-16 23:47:00,5.70799,5.70799,5.70653,5.70715,10000000.0
2005-02-16 23:48:00,5.70677,5.70677,5.7054,5.70665,18000000.0
2005-02-16 23:49:00,5.70625,5.70673,5.70564,5.70643,14000000.0
2005-02-16 23:50:00,5.70571,5.70659,5.70517,5.70546,13000000.0
2005-02-16 23:51:00,5.70499,5.70621,5.70482,5.70482,8000000.0
2005-02-16 23:52:00,5.70604,5.70686,5.70467,5.70467,16000000.0
2005-02-16 23:53:00,5.70502,5.70647,5.70502,5.70647,18000000.0
2005-02-16 23:54:00,5.7053,5.70578,5.70505,5.70557,12000000.0
2005-02-16 23:55:00,5.70524,5.70612,5.70454,5.70454,19000000.0
2005-02-16 23:56:00,5.70601,5.70649,5.70601,5.70649,14000000.0
2005-02-16 23:57:00,5.70638,5.70638,5.70523,5.70608,16000000.0
2005-02-16 23:58:00,5.70596,5.70653,5.70556,5.70653,13000000.0
2005-02-16 23:59:00,5.70561,5.70654,5.70539,5.70576,14000000.0
2005-02-17 00:00:00,5.70609,5.70628,5.70518,5.70576,17000000.0
2005-02-17 00:01:00,5.7071,5.7071,5.70568,5.70568,12000000.0
2005-02-17 00:02:00,5.70532,5.70628,5.70523,5.70595,15000000.0
2005-02-17 00:03:00,5.70584,5.7063,5.70553,5.70559,14000000.0
2005-02-17 00:04:00,5.70563,5.70613,5.70443,5.70613,12000000.0
2005-02-17 00:05:00,5.70581,5.70665,5.70554,5.70665,12000000.0
2005-02-17 00:06:00,5.70551,5.7067,5.70551,5.7067,12000000.0
2005-02-17 00:07:00,5.70609,5.70609,5.70467,5.70572,11000000.0
2005-02-17 00:08:00,5.70409,5.70518,5.70409,5.70518,15000000.0
2005-02-17 00:09:00,5.70457,5.7055,5.70444,5.70512,12000000.0
2005-02-17 00:10:00,5.70484,5.70543,5.70423,5.70423,19000000.0
2005-02-17 00:11:00,5.70514,5.70554,5.70456,5.70554,8000000.0
2005-02-17 00:12:00,5.70523,5.70565,5.70501,5.70559,9000000.0
2005-02-17 00:13:00,5.70563,5.70605,5.70518,5.7057,13000000.0
2005-02-17 00:14:00,5.70526,5.70538,5.70446,5.70527,14000000.0
2005-02-17 00:15:00,5.70554,5.70559,5.70461,5.70461,12000000.0
2005-02-17 00:16:00,5.70327,5.70424,5.70296,5.70385,12000000.0
2005-02-17 00:17:00,5.7042,5.7047,5.7037,5.70409,10000000.0
2005-02-17 00:18:00,5.70445,5.70497,5.70402,5.70444,19000000.0
2005-02-17 00:19:00,5.70358,5.7047,5.70318,5.70318,12000000.0
2005-02-17 00:20:00,5.7038,5.7038,5.7029,5.70299,11000000.0
2005-02-17 00:21:00,5.70353,5.70363,5.70313,5.70363,14000000.0
2005-02-17 00:22:00,5.70358,5.70435,5.70328,5.70435,13000000.0
2005-02-17 00:23:00,5.70472,5.70525,5.70397,5.70413,13000000.0
2005-02-17 00:24:00,5.70416,5.70509,5.70411,5.7049,9000000.0
2005-02-17 00:25:00,5.70384,5.7055,5.70384,5.7053,13000000.0
2005-02-17 00:26:00,5.70495,5.70527,5.70418,5.70527,14000000.0
2005-02-17 00:27:00,5.7051,5.7051,5.70386,5.70415,15000000.0
2005-02-17 00:28:00,5.70406,5.70457,5.70357,5.70455,7000000.0
2005-02-17 00:29:00,5.70441,5.70506,5.70397,5.70506,17000000.0
2005-02-17 00:30:00,5.7046,5.70523,5.70432,5.70523,9000000.0
2005-02-17 00:31:00,5.70419,5.70552,5.70419,5.70552,13000000.0
2005-02-17 00:32:00,5.70416,5.7049,5.70289,5.7049,8000000.0
2005-02-17 00:33:00,5.70512,5.70531,5.70425,5.70425,19000000.0
2005-02-17 00:34:00,5.70409,5.70552,5.70409,5.70552,15000000.0
2005-02-17 00:35:00,5.70481,5.70481,5.70334,5.70398,12000000.0
2005-02-17 00:36:00,5.70433,5.70467,5.70376,5.70441,15000000.0
2005-02-17 00:37:00,5.70334,5.70459,5.70334,5.70459,15000000.0
2005-02-17 00:38:00,5.70444,5.70486,5.70369,5.70409,18000000.0
2005-02-17 00:39:00,5.70421,5.70479,5.70375,5.70479,20000000.0
2005-02-17 00:40:00,5.7038,5.70432,5.7038,5.70405,10000000.0
2005-02-17 00:41:00,5.70439,5.70495,5.70423,5.70478,9000000.0
2005-02-17 00:42:00,5.70433,5.70485,5.70386,5.70386,16000000.0
2005-02-17 00:43:00,5.70398,5.70522,5.7036,5.70399,16000000.0
2005-02-17 00:44:00,5.70407,5.70526,5.70407,5.70526,10000000.0
2005-02-17 00:45:00,5.70523,5.70523,5.70396,5.70431,16000000.0
2005-02-17 00:46:00,5.70467,5.70546,5.70447,5.70546,12000000.0
2005-02-17 00:47:00,5.70418,5.70438,5.70401,5.70401,8000000.0
2005-02-17 00:48:00,5.70396,5.70512,5.70396,5.70467,16000000.0
2005-02-17 00:49:00,5.70565,5.70615,5.70529,5.70615,11000000.0
2005-02-17 00:50:00,5.7057,5.70648,5.70559,5.70648,9000000.0
2005-02-17 00:51:00,5.70675,5.70675,5.70444,5.70444,9000000.0
2005-02-17 00:52:00,5.70464,5.70582,5.70464,5.70582,18000000.0
2005-02-17 00:53:00,5.70537,5.70577,5.7048,5.70573,12000000.0
2005-02-17 00:54:00,5.70616,5.70721,5.70574,5.70706,12000000.0
2005-02-17 00:55:00,5.70579,5.70696,5.70578,5.70578,11000000.0
2005-02-17 00:56:00,5.70712,5.70712,5.70638,5.70697,14000000.0
2005-02-17 00:57:00,5.70687,5.70812,5.70687,5.70812,15000000.0
2005-02-17 00:58:00,5.70735,5.70794,5.70735,5.70753,9000000.0
2005-02-17 00:59:00,5.70899,5.70899,5.70725,5.70725,17000000.0
2005-02-17 01:00:00,5.70839,5.70857,5.70775,5.70857,12000000.0
2005-02-17 01:01:00,5.70815,5.70852,5.70788,5.70835,15000000.0
2005-02-17 01:02:00,5.70769,5.70773,5.70689,5.70709,10000000.0
2005-02-17 01:03:00,5.70755,5.70755,5.70664,5.70676,13000000.0
2005-02-17 01:04:00,5.70719,5.70825,5.70709,5.70825,13000000.0
2005-02-17 01:05:00,5.70743,5.70829,5.70726,5.70726,13000000.0
2005-02-17 01:06:00,5.70623,5.7073,5.70616,5.70619,12000000.0
2005-02-17 01:07:00,5.70694,5.70749,5.70636,5.70706,13000000.0
2005-02-17 01:08:00,5.70786,5.70786,5.70649,5.70704,15000000.0
2005-02-17 01:09:00,5.70696,5.70741,5.70675,5.70694,17000000.0
2005-02-17 01:10:00,5.70709,5.7074,5.70681,5.70725,10000000.0
2005-02-17 01:11:00,5.70709,5.70729,5.70613,5.70616,11000000.0
2005-02-17 01:12:00,5.70614,5.70788,5.70614,5.70744,10000000.0
2005-02-17 01:13:00,5.70645,5.70721,5.70645,5.70656,11000000.0
2005-02-17 01:14:00,5.70777,5.7078,5.70713,5.70713,13000000.0
2005-02-17 01:15:00,5.70756,5.70771,5.70711,5.70711,9000000.0
2005-02-17 01:16:00,5.70763,5.70782,5.7067,5.7071,12000000.0
2005-02-17 01:17:00,5.70688,5.70788,5.70688,5.70752,11000000.0
2005-02-17 01:18:00,5.7075,5.70809,5.70716,5.70735,12000000.0
2005-02-17 01:19:00,5.70755,5.7089,5.70755,5.70791,19000000.0
2005-02-17 01:20:00,5.7075,5.70826,5.70734,5.70826,11000000.0
2005-02-17 01:21:00,5.70782,5.708,5.70745,5.70762,12000000.0
2005-02-17 01:22:00,5.70889,5.70889,5.70758,5.70804,9000000.0
2005-02-17 01:23:00,5.70778,5.70778,5.70699,5.70755,13000000.0
2005-02-17 01:24:00,5.70697,5.70697,5.7062,5.7062,14000000.0
2005-02-17 01:25:00,5.70621,5.70748,5.70618,5.70631,11000000.0
2005-02-17 01:26:00,5.70642,5.70742,5.70621,5.70742,10000000.0
2005-02-17 01:27:00,5.70745,5.70828,5.70725,5.70828,17000000.0
2005-02-17 01:28:00,5.70792,5.70792,5.70678,5.70709,13000000.0
2005-02-17 01:29:00,5.70746,5.70746,5.7055,5.7055,19000000.0
2005-02-17 01:30:00,5.70555,5.7063,5.70478,5.70524,15000000.0
2005-02-17 01:31:00,5.70616,5.70616,5.70554,5.70565,15000000.0
2005-02-17 01:32:00,5.70471,5.70648,5.70471,5.70648,12000000.0
2005-02-17 01:33:00,5.70583,5.70627,5.70554,5.70598,8000000.0
2005-02-17 01:34:00,5.70613,5.70728,5.70602,5.70702,18000000.0
2005-02-17 01:35:00,5.70692,5.70708,5.70601,5.70629,12000000.0
2005-02-17 01:36:00,5.70603,5.70737,5.70603,5.70737,16000000.0
2005-02-17 01:37:00,5.70814,5.70844,5.70734,5.70758,15000000.0
2005-02-17 01:38:00,5.70742,5.70811,5.70668,5.70764,18000000.0
2005-02-17 01:39:00,5.70802,5.70802,5.70709,5.70785,10000000.0
2005-02-17 01:40:00,5.70785,5.7086,5.70763,5.70818,11000000.0
2005-02-17 01:41:00,5.70773,5.70814,5.70732,5.70758,16000000.0
2005-02-17 01:42:00,5.70782,5.70861,5.70774,5.70818,14000000.0
2005-02-17 01:43:00,5.70739,5.70882,5.70739,5.70882,16000000.0
2005-02-17 01:44:00,5.7091,5.70973,5.70836,5.70859,15000000.0
2005-02-17 01:45:00,5.70756,5.70939,5.70756,5.70894,16000000.0
2005-02-17 01:46:00,5.7088,5.70926,5.70868,5.70906,9000000.0
2005-02-17 01:47:00,5.70865,5.70941,5.70833,5.7089,17000000.0
2005-02-17 01:48:00,5.70913,5.70965,5.70908,5.70924,16000000.0
2005-02-17 01:49:00,5.70936,5.70973,5.70835,5.70931,10000000.0
2005-02-17 01:50:00,5.7088,5.70897,5.70751,5.70751,11000000.0
2005-02-17 01:51:00,5.70802,5.70802,5.70706,5.70706,12000000.0
2005-02-17 01:52:00,5.70798,5.70837,5.70717,5.70837,12000000.0
2005-02-17 01:53:00,5.70817,5.70855,5.70766,5.70854,18000000.0
2005-02-17 01:54:00,5.70859,5.70935,5.70815,5.7085,14000000.0
2005-02-17 01:55:00,5.70856,5.70932,5.7084,5.70874,18000000.0
2005-02-17 01:56:00,5.70934,5.70977,5.70858,5.70945,8000000.0
2005-02-17 01:57:00,5.70835,5.7096,5.70835,5.7096,13000000.0
2005-02-17 01:58:00,5.71027,5.71043,5.70946,5.71021,11000000.0
2005-02-17 01:59:00,5.71053,5.71063,5.70947,5.70968,11000000.0
2005-02-17 02:00:00,5.70931,5.7098,5.7084,5.7098,16000000.0
2005-02-17 02:01:00,5.7099,5.7099,5.70875,5.70974,21000000.0
2005-02-17 02:02:00,5.7097,5.7097,5.7076,5.7076,10000000.0
2005-02-17 02:03:00,5.70843,5.70844,5.70702,5.70747,8000000.0
2005-02-17 02:04:00,5.70693,5.70713,5.70577,5.70706,14000000.0
2005-02-17 02:05:00,5.70671,5.70671,5.70453,5.70453,14000000.0
2005-02-17 02:06:00,5.70616,5.70618,5.70536,5.70554,15000000.0
2005-02-17 02:07:00,5.70577,5.70583,5.70535,5.70581,10000000.0
2005-02-17 02:08:00,5.70646,5.70685,5.70556,5.70621,16000000.0
2005-02-17 02:09:00,5.70537,5.70623,5.70532,5.70532,18000000.0
2005-02-17 02:10:00,5.70547,5.7061,5.70516,5.70559,16000000.0
2005-02-17 02:11:00,5.70631,5.7064,5.7055,5.7059,14000000.0
2005-02-17 02:12:00,5.70483,5.70598,5.70473,5.7049,10000000.0
2005-02-17 02:13:00,5.70516,5.70772,5.70516,5.70772,15000000.0
2005-02-17 02:14:00,5.70739,5.70802,5.70682,5.70802,19000000.0
2005-02-17 02:15:00,5.70835,5.70837,5.70707,5.70751,12000000.0
2005-02-17 02:16:00,5.70822,5.70846,5.70761,5.70816,18000000.0
2005-02-17 02:17:00,5.70839,5.70892,5.70757,5.7082,14000000.0
2005-02-17 02:18:00,5.70798,5.70915,5.70798,5.70915,12000000.0
2005-02-17 02:19:00,5.70763,5.70834,5.70726,5.70831,14000000.0
2005-02-17 02:20:00,5.7082,5.70837,5.70774,5.70801,13000000.0
2005-02-17 02:21:00,5.70779,5.70821,5.7076,5.70775,15000000.0
2005-02-17 02:22:00,5.70722,5.70723,5.70673,5.707,13000000.0
2005-02-17 02:23:00,5.70658,5.7067,5.70602,5.70621,16000000.0
2005-02-17 02:24:00,5.70537,5.70537,5.70364,5.70364,17000000.0
2005-02-17 02:25:00,5.70375,5.70376,5.70267,5.70353,10000000.0
2005-02-17 02:26:00,5.70364,5.70438,5.70341,5.70342,13000000.0
2005-02-17 02:27:00,5.70441,5.70528,5.70389,5.7048,7000000.0
2005-02-17 02:28:00,5.70449,5.70449,5.70344,5.70362,9000000.0
2005-02-17 02:29:00,5.70483,5.70483,5.70402,5.70448,20000000.0
2005-02-17 02:30:00,5.70375,5.70406,5.70341,5.70358,11000000.0
2005-02-17 02:31:00,5.70344,5.70453,5.70342,5.70432,9000000.0
2005-02-17 02:32:00,5.70412,5.70422,5.70334,5.70387,13000000.0
2005-02-17 02:33:00,5.70382,5.70451,5.70382,5.70387,14000000.0
2005-02-17 02:34:00,5.70422,5.70447,5.70373,5.70416,17000000.0
2005-02-17 02:35:00,5.70353,5.70383,5.70303,5.70318,15000000.0
2005-02-17 02:36:00,5.70324,5.70324,5.70164,5.70259,14000000.0
2005-02-17 02:37:00,5.70234,5.7025,5.7017,5.7023,13000000.0
2005-02-17 02:38:00,5.70265,5.70294,5.7023,5.70272,14000000.0
2005-02-17 02:39:00,5.70233,5.70233,5.70171,5.70202,15000000.0
2005-02-17 02:40:00,5.70085,5.70335,5.70085,5.70335,12000000.0
2005-02-17 02:41:00,5.70229,5.70368,5.70229,5.70306,13000000.0
2005-02-17 02:42:00,5.70403,5.70403,5.70236,5.70308,16000000.0
2005-02-17 02:43:00,5.70249,5.70249,5.70152,5.7021,18000000.0
2005-02-17 02:44:00,5.70188,5.70253,5.70159,5.70253,10000000.0
2005-02-17 02:45:00,5.70124,5.70239,5.70124,5.70208,14000000.0
2005-02-17 02:46:00,5.70258,5.7028,5.70201,5.70278,18000000.0
2005-02-17 02:47:00,5.70164,5.70261,5.70164,5.70217,17000000.0
2005-02-17 02:48:00,5.70269,5.70274,5.70214,5.70229,7000000.0
2005-02-17 02:49:00,5.70236,5.70236,5.70156,5.7021,13000000.0
2005-02-17 02:50:00,5.70217,5.70312,5.70217,5.70312,14000000.0
2005-02-17 02:51:00,5.70279,5.70309,5.70229,5.70309,15000000.0
2005-02-17 02:52:00,5.70324,5.70357,5.70246,5.70308,15000000.0
2005-02-17 02:53:00,5.70269,5.70277,5.70208,5.70277,9000000.0
2005-02-17 02:54:00,5.70284,5.70284,5.70188,5.702,13000000.0
2005-02-17 02:55:00,5.70296,5.70339,5.70215,5.70339,11000000.0
2005-02-17 02:56:00,5.70305,5.70305,5.70181,5.70181,18000000.0
2005-02-17 02:57:00,5.70251,5.70326,5.70204,5.70257,13000000.0
2005-02-17 02:58:00,5.70342,5.70385,5.70279,5.70385,9000000.0
2005-02-17 02:59:00,5.70321,5.70344,5.7023,5.70235,14000000.0
2005-02-17 03:00:00,5.70287,5.70325,5.70254,5.70315,11000000.0
2005-02-17 03:01:00,5.70207,5.70372,5.70207,5.70258,11000000.0
2005-02-17 03:02:00,5.7026,5.70357,5.70227,5.70357,11000000.0
2005-02-17 03:03:00,5.70279,5.70279,5.70191,5.70268,23000000.0
2005-02-17 03:04:00,5.70375,5.70375,5.70206,5.70206,11000000.0
2005-02-17 03:05:00,5.70273,5.70302,5.70179,5.70253,17000000.0
2005-02-17 03:06:00,5.70272,5.70272,5.70115,5.70188,9000000.0
2005-02-17 03:07:00,5.70162,5.70162,5.70012,5.70066,15000000.0
2005-02-17 03:08:00,5.7009,5.7011,5.70033,5.70081,12000000.0
2005-02-17 03:09:00,5.70103,5.70168,5.7009,5.70106,15000000.0
2005-02-17 03:10:00,5.70157,5.70172,5.70102,5.70102,19000000.0
2005-02-17 03:11:00,5.70122,5.70194,5.70077,5.70194,15000000.0
2005-02-17 03:12:00,5.70266,5.70286,5.70174,5.70181,18000000.0
2005-02-17 03:13:00,5.7018,5.7027,5.7018,5.70244,18000000.0
2005-02-17 03:14:00,5.70319,5.70361,5.70222,5.70222,10000000.0
2005-02-17 03:15:00,5.70266,5.70301,5.70233,5.70283,7000000.0
2005-02-17 03:16:00,5.70331,5.70331,5.70297,5.70318,8000000.0
2005-02-17 03:17:00,5.70298,5.70298,5.70158,5.70199,10000000.0
2005-02-17 03:18:00,5.70192,5.70324,5.70135,5.70323,15000000.0
2005-02-17 03:19:00,5.70342,5.70346,5.70213,5.70213,10000000.0
2005-02-17 03:20:00,5.70156,5.7023,5.70094,5.70094,16000000.0
2005-02-17 03:21:00,5.70197,5.70197,5.70131,5.70139,11000000.0
2005-02-17 03:22:00,5.70097,5.70128,5.7002,5.70093,10000000.0
2005-02-17 03:23:00,5.70163,5.70229,5.70119,5.70187,12000000.0
2005-02-17 03:24:00,5.70205,5.70244,5.70158,5.70218,13000000.0
2005-02-17 03:25:00,5.70233,5.70268,5.70177,5.70226,11000000.0
2005-02-17 03:26:00,5.70113,5.70228,5.70113,5.70202,13000000.0
2005-02-17 03:27:00,5.70202,5.70202,5.70107,5.70162,14000000.0
2005-02-17 03:28:00,5.70173,5.70248,5.70096,5.70248,18000000.0
2005-02-17 03:29:00,5.70185,5.70246,5.70154,5.70246,15000000.0
2005-02-17 03:30:00,5.70152,5.70199,5.70152,5.70171,10000000.0
2005-02-17 03:31:00,5.70207,5.70207,5.70111,5.70199,13000000.0
2005-02-17 03:32:00,5.70173,5.70254,5.7007,5.70254,16000000.0
2005-02-17 03:33:00,5.70152,5.70191,5.70081,5.70191,13000000.0
2005-02-17 03:34:00,5.70205,5.70205,5.70075,5.7017,16000000.0
2005-02-17 03:35:00,5.70169,5.70169,5.70067,5.70126,10000000.0
2005-02-17 03:36:00,5.70035,5.70095,5.69937,5.70095,11000000.0
2005-02-17 03:37:00,5.70003,5.70134,5.70003,5.7004,13000000.0
2005-02-17 03:38:00,5.7007,5.70152,5.70032,5.70093,13000000.0
2005-02-17 03:39:00,5.70152,5.70163,5.7005,5.70054,13000000.0
2005-02-17 03:40:00,5.70042,5.70118,5.70021,5.70039,12000000.0
2005-02-17 03:41:00,5.70024,5.70111,5.69979,5.69988,16000000.0
2005-02-17 03:42:00,5.70086,5.70111,5.70063,5.70108,21000000.0
2005-02-17 03:43:00,5.701,5.701,5.69982,5.70046,18000000.0
2005-02-17 03:44:00,5.70178,5.70178,5.70086,5.70119,15000000.0
2005-02-17 03:45:00,5.70165,5.70198,5.70045,5.70177,9000000.0
2005-02-17 03:46:00,5.70137,5.70149,5.70046,5.70046,8000000.0
2005-02-17 03:47:00,5.702,5.70305,5.702,5.70305,11000000.0
2005-02-17 03:48:00,5.70149,5.70156,5.70049,5.7012,9000000.0
2005-02-17 03:49:00,5.70171,5.70205,5.70062,5.70185,16000000.0
2005-02-17 03:50:00,5.7006,5.7021,5.7006,5.7021,19000000.0
2005-02-17 03:51:00,5.70223,5.7024,5.70157,5.7024,9000000.0
2005-02-17 03:52:00,5.70202,5.70242,5.7003,5.7003,19000000.0
2005-02-17 03:53:00,5.70145,5.70148,5.7005,5.70086,10000000.0
2005-02-17 03:54:00,5.7013,5.7013,5.70036,5.70047,17000000.0
2005-02-17 03:55:00,5.7016,5.7016,5.70009,5.70097,16000000.0
2005-02-17 03:56:00,5.70005,5.70112,5.70005,5.70079,7000000.0
2005-02-17 03:57:00,5.70083,5.70083,5.69966,5.69966,11000000.0
2005-02-17 03:58:00,5.70068,5.70082,5.70016,5.70069,12000000.0
2005-02-17 03:59:00,5.70068,5.70183,5.70007,5.70165,17000000.0
2005-02-17 04:00:00,5.70045,5.70165,5.70045,5.70155,12000000.0
2005-02-17 04:01:00,5.70143,5.70154,5.70059,5.7014,16000000.0
2005-02-17 04:02:00,5.70106,5.70118,5.69973,5.69973,14000000.0
2005-02-17 04:03:00,5.69957,5.70085,5.69957,5.70074,12000000.0
2005-02-17 04:04:00,5.70039,5.70083,5.70028,5.70082,16000000.0
2005-02-17 04:05:00,5.70163,5.70163,5.69951,5.70105,13000000.0
2005-02-17 04:06:00,5.70048,5.70105,5.70048,5.70064,16000000.0
2005-02-17 04:07:00,5.70007,5.70167,5.70007,5.7001,13000000.0
2005-02-17 04:08:00,5.70082,5.70107,5.70026,5.7007,14000000.0
2005-02-17 04:09:00,5.70108,5.70146,5.7007,5.70146,10000000.0
2005-02-17 04:10:00,5.70118,5.70141,5.70038,5.70055,12000000.0
2005-02-17 04:11:00,5.70101,5.7015,5.70017,5.70017,14000000.0
2005-02-17 04:12:00,5.70025,5.70082,5.70025,5.70063,19000000.0
2005-02-17 04:13:00,5.70025,5.70025,5.69886,5.69959,20000000.0
2005-02-17 04:14:00,5.69956,5.70037,5.69906,5.70011,12000000.0
2005-02-17 04:15:00,5.69981,5.7002,5.69962,5.69996,8000000.0
2005-02-17 04:16:00,5.70042,5.7006,5.69913,5.7006,13000000.0
2005-02-17 04:17:00,5.70082,5.70082,5.69989,5.70032,15000000.0
2005-02-17 04:18:00,5.70079,5.70108,5.69966,5.70015,9000000.0
2005-02-17 04:19:00,5.70043,5.70071,5.69966,5.70058,12000000.0
2005-02-17 04:20:00,5.70072,5.70072,5.7,5.7,9000000.0
2005-02-17 04:21:00,5.70059,5.70059,5.69928,5.70035,17000000.0
2005-02-17 04:22:00,5.7005,5.7005,5.69958,5.70023,14000000.0
2005-02-17 04:23:00,5.7,5.70082,5.69998,5.70082,10000000.0
2005-02-17 04:24:00,5.69942,5.69998,5.69871,5.69914,12000000.0
2005-02-17 04:25:00,5.69924,5.69927,5.6982,5.69914,10000000.0
2005-02-17 04:26:00,5.69964,5.70005,5.69949,5.70002,7000000.0
2005-02-17 04:27:00,5.70017,5.70082,5.69977,5.7003,15000000.0
2005-02-17 04:28:00,5.70012,5.70088,5.6997,5.70068,7000000.0
2005-02-17 04:29:00,5.70081,5.70099,5.69965,5.69965,14000000.0
2005-02-17 04:30:00,5.70056,5.70129,5.70056,5.70058,11000000.0
2005-02-17 04:31:00,5.70095,5.70099,5.70048,5.7007,15000000.0
2005-02-17 04:32:00,5.70043,5.70142,5.70036,5.70092,17000000.0
2005-02-17 04:33:00,5.70058,5.70139,5.70042,5.70042,14000000.0
2005-02-17 04:34:00,5.69982,5.69999,5.69939,5.69999,9000000.0
2005-02-17 04:35:00,5.70005,5.70009,5.69908,5.70009,12000000.0
2005-02-17 04:36:00,5.7007,5.70072,5.70015,5.70072,12000000.0
2005-02-17 04:37:00,5.69984,5.70045,5.69946,5.70045,12000000.0
2005-02-17 04:38:00,5.69957,5.69957,5.69863,5.69863,11000000.0
2005-02-17 04:39:00,5.70024,5.70041,5.6998,5.70041,17000000.0
2005-02-17 04:40:00,5.70053,5.70053,5.69962,5.70043,9000000.0
2005-02-17 04:41:00,5.69965,5.6997,5.6989,5.6994,10000000.0
2005-02-17 04:42:00,5.69931,5.69958,5.69895,5.69895,8000000.0
2005-02-17 04:43:00,5.69932,5.7001,5.69914,5.69914,18000000.0
2005-02-17 04:44:00,5.70003,5.70003,5.6993,5.6993,9000000.0
2005-02-17 04:45:00,5.70036,5.70036,5.69909,5.69909,9000000.0
2005-02-17 04:46:00,5.70036,5.70036,5.69911,5.69969,16000000.0
2005-02-17 04:47:00,5.70032,5.70032,5.69901,5.70018,12000000.0
2005-02-17 04:48:00,5.6992,5.70003,5.69852,5.69852,10000000.0
2005-02-17 04:49:00,5.69912,5.69972,5.69911,5.69939,16000000.0
2005-02-17 04:50:00,5.69963,5.70056,5.69963,5.70056,16000000.0
2005-02-17 04:51:00,5.7008,5.7008,5.70008,5.70059,20000000.0
2005-02-17 04:52:00,5.69945,5.70069,5.69945,5.70069,13000000.0
2005-02-17 04:53:00,5.70106,5.70106,5.69951,5.70054,11000000.0
2005-02-17 04:54:00,5.70087,5.70087,5.69958,5.69958,11000000.0
2005-02-17 04:55:00,5.70054,5.70063,5.70002,5.70063,12000000.0
2005-02-17 04:56:00,5.70067,5.70067,5.69921,5.69983,16000000.0
2005-02-17 04:57:00,5.6998,5.69986,5.69875,5.69928,7000000.0
2005-02-17 04:58:00,5.69792,5.6991,5.69792,5.69827,13000000.0
2005-02-17 04:59:00,5.69927,5.69927,5.69855,5.69855,17000000.0
2005-02-17 05:00:00,5.69897,5.69946,5.69802,5.69946,10000000.0
2005-02-17 05:01:00,5.69889,5.69907,5.69799,5.69799,13000000.0
2005-02-17 05:02:00,5.69851,5.69931,5.69843,5.699,18000000.0
2005-02-17 05:03:00,5.69888,5.69899,5.69827,5.69827,9000000.0
2005-02-17 05:04:00,5.69956,5.69986,5.6987,5.69985,12000000.0
2005-02-17 05:05:00,5.69889,5.69917,5.69828,5.69901,10000000.0
2005-02-17 05:06:00,5.69865,5.69932,5.69815,5.69815,20000000.0
2005-02-17 05:07:00,5.69777,5.69943,5.69777,5.69864,10000000.0
2005-02-17 05:08:00,5.69976,5.69983,5.69862,5.69894,17000000.0
2005-02-17 05:09:00,5.69881,5.69905,5.69839,5.69904,15000000.0
2005-02-17 05:10:00,5.69869,5.69917,5.69869,5.69907,10000000.0
2005-02-17 05:11:00,5.69873,5.69976,5.69856,5.69859,16000000.0
2005-02-17 05:12:00,5.69908,5.69936,5.69826,5.69936,7000000.0
2005-02-17 05:13:00,5.70008,5.70021,5.69997,5.69997,12000000.0
2005-02-17 05:14:00,5.69958,5.69959,5.69855,5.69934,14000000.0
2005-02-17 05:15:00,5.69931,5.7,5.69918,5.69929,16000000.0
2005-02-17 05:16:00,5.6992,5.70021,5.69814,5.70021,15000000.0
2005-02-17 05:17:00,5.69917,5.7002,5.69916,5.7002,10000000.0
2005-02-17 05:18:00,5.69893,5.7002,5.69893,5.7002,13000000.0
2005-02-17 05:19:00,5.70006,5.70006,5.6991,5.69914,13000000.0
2005-02-17 05:20:00,5.69991,5.69991,5.69864,5.69962,20000000.0
2005-02-17 05:21:00,5.69976,5.70048,5.69969,5.7004,9000000.0
2005-02-17 05:22:00,5.69978,5.70027,5.69978,5.70008,17000000.0
2005-02-17 05:23:00,5.69934,5.7003,5.69934,5.7003,14000000.0
2005-02-17 05:24:00,5.69983,5.70017,5.69954,5.70017,19000000.0
2005-02-17 05:25:00,5.70008,5.70043,5.69985,5.70007,13000000.0
2005-02-17 05:26:00,5.69923,5.70106,5.69923,5.70106,13000000.0
2005-02-17 05:27:00,5.70153,5.70201,5.70095,5.70137,13000000.0
2005-02-17 05:28:00,5.70109,5.70165,5.70083,5.70165,10000000.0
2005-02-17 05:29:00,5.70107,5.70144,5.7005,5.70116,17000000.0
2005-02-17 05:30:00,5.70086,5.70119,5.70033,5.70102,21000000.0
2005-02-17 05:31:00,5.70097,5.7014,5.70049,5.7014,13000000.0
2005-02-17 05:32:00,5.70122,5.70209,5.70091,5.70175,16000000.0
2005-02-17 05:33:00,5.70135,5.70193,5.7013,5.70165,13000000.0
2005-02-17 05:34:00,5.7013,5.70219,5.7013,5.70139,13000000.0
2005-02-17 05:35:00,5.70178,5.70261,5.70146,5.70261,14000000.0
2005-02-17 05:36:00,5.70242,5.70242,5.70081,5.70193,18000000.0
2005-02-17 05:37:00,5.70149,5.70166,5.7006,5.7006,12000000.0
2005-02-17 05:38:00,5.70189,5.70207,5.70127,5.70147,13000000.0
2005-02-17 05:39:00,5.70234,5.70234,5.70147,5.70223,21000000.0
2005-02-17 05:40:00,5.70126,5.7014,5.70088,5.70133,14000000.0
2005-02-17 05:41:00,5.70099,5.70134,5.70059,5.70128,13000000.0
2005-02-17 05:42:00,5.70123,5.70154,5.70109,5.70115,8000000.0
2005-02-17 05:43:00,5.70022,5.70207,5.70022,5.70207,13000000.0
2005-02-17 05:44:00,5.70186,5.70191,5.70123,5.7014,13000000.0
2005-02-17 05:45:00,5.70112,5.70186,5.70039,5.70186,24000000.0
2005-02-17 05:46:00,5.70241,5.70241,5.70111,5.70111,14000000.0
2005-02-17 05:47:00,5.70106,5.70141,5.7008,5.70141,11000000.0
2005-02-17 05:48:00,5.7021,5.7021,5.70115,5.70115,18000000.0
2005-02-17 05:49:00,5.70248,5.70255,5.70235,5.70235,10000000.0
2005-02-17 05:50:00,5.7016,5.7017,5.70124,5.70142,10000000.0
2005-02-17 05:51:00,5.70153,5.70177,5.70079,5.7011,11000000.0
2005-02-17 05:52:00,5.70126,5.7015,5.70061,5.70116,19000000.0
2005-02-17 05:53:00,5.7025,5.7025,5.70159,5.70159,15000000.0
2005-02-17 05:54:00,5.70239,5.70239,5.70152,5.70225,7000000.0
2005-02-17 05:55:00,5.7026,5.70263,5.70148,5.7015,12000000.0
2005-02-17 05:56:00,5.70148,5.70202,5.70083,5.70132,16000000.0
2005-02-17 05:57:00,5.70086,5.70087,5.70034,5.70061,11000000.0
2005-02-17 05:58:00,5.70078,5.7012,5.70035,5.70035,22000000.0
2005-02-17 05:59:00,5.70136,5.70182,5.70053,5.70182,9000000.0
2005-02-17 06:00:00,5.7009,5.70187,5.7009,5.70187,17000000.0
2005-02-17 06:01:00,5.70065,5.7008,5.70001,5.70073,18000000.0
2005-02-17 06:02:00,5.70075,5.70084,5.69966,5.70084,18000000.0
2005-02-17 06:03:00,5.70114,5.70142,5.70093,5.70142,16000000.0
2005-02-17 06:04:00,5.70049,5.70137,5.7003,5.70041,8000000.0
2005-02-17 06:05:00,5.69937,5.70067,5.69937,5.70063,10000000.0
2005-02-17 06:06:00,5.70137,5.70166,5.70047,5.70166,27000000.0
2005-02-17 06:07:00,5.70041,5.7017,5.70041,5.7017,17000000.0
2005-02-17 06:08:00,5.70045,5.70081,5.70014,5.70018,14000000.0
2005-02-17 06:09:00,5.70015,5.70098,5.70004,5.70098,13000000.0
2005-02-17 06:10:00,5.70017,5.70096,5.69959,5.70096,14000000.0
2005-02-17 06:11:00,5.7013,5.7015,5.70116,5.70121,16000000.0
2005-02-17 06:12:00,5.70091,5.70091,5.69975,5.69975,17000000.0
2005-02-17 06:13:00,5.69942,5.69942,5.69905,5.69906,14000000.0
2005-02-17 06:14:00,5.7006,5.70084,5.6994,5.70084,12000000.0
2005-02-17 06:15:00,5.70094,5.70102,5.69992,5.70102,13000000.0
2005-02-17 06:16:00,5.70115,5.70135,5.70115,5.70128,14000000.0
2005-02-17 06:17:00,5.70027,5.7005,5.70001,5.70037,11000000.0
2005-02-17 06:18:00,5.70066,5.70089,5.70012,5.70089,12000000.0
2005-02-17 06:19:00,5.70179,5.70179,5.7005,5.7005,19000000.0
2005-02-17 06:20:00,5.70046,5.70104,5.70019,5.70019,11000000.0
2005-02-17 06:21:00,5.69975,5.70025,5.6995,5.6995,9000000.0
2005-02-17 06:22:00,5.70101,5.70169,5.70081,5.70128,22000000.0
2005-02-17 06:23:00,5.70096,5.70127,5.7003,5.70052,18000000.0
2005-02-17 06:24:00,5.70065,5.70102,5.7003,5.70069,8000000.0
2005-02-17 06:25:00,5.70047,5.70133,5.70047,5.70047,9000000.0
2005-02-17 06:26:00,5.70029,5.70119,5.69917,5.69917,13000000.0
2005-02-17 06:27:00,5.70024,5.70024,5.69917,5.70024,15000000.0
2005-02-17 06:28:00,5.70114,5.70114,5.69955,5.69995,18000000.0
2005-02-17 06:29:00,5.70015,5.70038,5.69954,5.70017,16000000.0
2005-02-17 06:30:00,5.70028,5.70085,5.70005,5.70011,10000000.0
2005-02-17 06:31:00,5.69985,5.70043,5.69951,5.69951,13000000.0
2005-02-17 06:32:00,5.6988,5.7004,5.6988,5.69977,10000000.0
2005-02-17 06:33:00,5.69952,5.70063,5.69928,5.70063,10000000.0
2005-02-17 06:34:00,5.7001,5.70075,5.69934,5.70004,15000000.0
2005-02-17 06:35:00,5.69988,5.6999,5.69901,5.6999,13000000.0
2005-02-17 06:36:00,5.70031,5.70108,5.70023,5.70108,23000000.0
2005-02-17 06:37:00,5.70118,5.70118,5.6999,5.6999,11000000.0
2005-02-17 06:38:00,5.7011,5.7011,5.69994,5.69994,17000000.0
2005-02-17 06:39:00,5.70047,5.70084,5.70018,5.70018,8000000.0
2005-02-17 06:40:00,5.69938,5.70025,5.69938,5.70025,15000000.0
2005-02-17 06:41:00,5.70045,5.70156,5.7004,5.7004,15000000.0
2005-02-17 06:42:00,5.69996,5.70055,5.69933,5.70055,16000000.0
2005-02-17 06:43:00,5.70024,5.70055,5.69915,5.70031,12000000.0
2005-02-17 06:44:00,5.69975,5.7002,5.6994,5.7002,13000000.0
2005-02-17 06:45:00,5.6992,5.70045,5.6992,5.69998,14000000.0
2005-02-17 06:46:00,5.70021,5.70077,5.69992,5.70038,12000000.0
2005-02-17 06:47:00,5.6999,5.70065,5.69924,5.69924,11000000.0
2005-02-17 06:48:00,5.7008,5.70109,5.70003,5.70003,15000000.0
2005-02-17 06:49:00,5.70013,5.70152,5.70013,5.70098,17000000.0
2005-02-17 06:50:00,5.7018,5.70191,5.70084,5.70191,13000000.0
2005-02-17 06:51:00,5.70187,5.70187,5.70091,5.70091,8000000.0
2005-02-17 06:52:00,5.70079,5.70079,5.69967,5.69967,14000000.0
2005-02-17 06:53:00,5.69889,5.70001,5.69889,5.69955,13000000.0
2005-02-17 06:54:00,5.69992,5.70101,5.69992,5.70101,8000000.0
2005-02-17 06:55:00,5.69993,5.7002,5.6999,5.7002,10000000.0
2005-02-17 06:56:00,5.69951,5.70104,5.69951,5.70104,11000000.0
2005-02-17 06:57:00,5.69991,5.701,5.69991,5.70091,17000000.0
2005-02-17 06:58:00,5.69997,5.70072,5.69982,5.70058,12000000.0
2005-02-17 06:59:00,5.70107,5.70107,5.69912,5.69912,14000000.0
2005-02-17 07:00:00,5.70051,5.70068,5.70012,5.7002,11000000.0
2005-02-17 07:01:00,5.7006,5.70137,5.70018,5.70137,10000000.0
2005-02-17 07:02:00,5.70027,5.70083,5.69987,5.69987,14000000.0
2005-02-17 07:03:00,5.70033,5.70038,5.70006,5.70032,7000000.0
2005-02-17 07:04:00,5.7002,5.70034,5.69988,5.70028,16000000.0
2005-02-17 07:05:00,5.70042,5.70069,5.70009,5.70009,15000000.0
2005-02-17 07:06:00,5.70027,5.70061,5.69973,5.6998,16000000.0
2005-02-17 07:07:00,5.70016,5.70135,5.70016,5.70032,12000000.0
2005-02-17 07:08:00,5.70148,5.70148,5.70043,5.70067,8000000.0
2005-02-17 07:09:00,5.70036,5.7005,5.69958,5.70017,8000000.0
2005-02-17 07:10:00,5.70027,5.70095,5.69996,5.70095,16000000.0
2005-02-17 07:11:00,5.70015,5.7012,5.70015,5.70119,17000000.0
2005-02-17 07:12:00,5.69991,5.70085,5.69986,5.70085,20000000.0
2005-02-17 07:13:00,5.69963,5.70071,5.69953,5.70027,18000000.0
2005-02-17 07:14:00,5.69975,5.70038,5.69932,5.69977,11000000.0
2005-02-17 07:15:00,5.69983,5.70029,5.69971,5.69981,18000000.0
2005-02-17 07:16:00,5.69955,5.70022,5.69894,5.69894,18000000.0
2005-02-17 07:17:00,5.70006,5.70092,5.6996,5.70001,12000000.0
2005-02-17 07:18:00,5.70018,5.70031,5.69927,5.69927,18000000.0
2005-02-17 07:19:00,5.69934,5.70007,5.69934,5.69986,14000000.0
2005-02-17 07:20:00,5.70019,5.70036,5.69975,5.70018,18000000.0
2005-02-17 07:21:00,5.69973,5.70088,5.69973,5.70088,13000000.0
2005-02-17 07:22:00,5.69999,5.70081,5.69965,5.70042,14000000.0
2005-02-17 07:23:00,5.70061,5.7007,5.69968,5.70004,15000000.0
2005-02-17 07:24:00,5.70033,5.701,5.70014,5.70095,16000000.0
2005-02-17 07:25:00,5.70103,5.70103,5.69995,5.69995,15000000.0
2005-02-17 07:26:00,5.70078,5.70097,5.69964,5.70013,13000000.0
2005-02-17 07:27:00,5.70091,5.70091,5.69978,5.70087,12000000.0
2005-02-17 07:28:00,5.69984,5.7007,5.69984,5.70012,22000000.0
2005-02-17 07:29:00,5.69978,5.70023,5.69934,5.6999,16000000.0
2005-02-17 07:30:00,5.69942,5.70065,5.69942,5.70036,14000000.0
2005-02-17 07:31:00,5.69881,5.69988,5.69881,5.69948,13000000.0
2005-02-17 07:32:00,5.70079,5.70112,5.70057,5.70112,9000000.0
2005-02-17 07:33:00,5.70004,5.70117,5.70004,5.70117,7000000.0
2005-02-17 07:34:00,5.69973,5.701,5.69973,5.701,18000000.0
2005-02-17 07:35:00,5.70093,5.70093,5.7002,5.7002,9000000.0
2005-02-17 07:36:00,5.69974,5.69974,5.69853,5.69926,13000000.0
2005-02-17 07:37:00,5.70046,5.70074,5.6996,5.70074,11000000.0
2005-02-17 07:38:00,5.70049,5.70049,5.69977,5.69997,11000000.0
2005-02-17 07:39:00,5.69874,5.69941,5.69874,5.69941,19000000.0
2005-02-17 07:40:00,5.70024,5.70024,5.6983,5.6988,11000000.0
2005-02-17 07:41:00,5.69917,5.69942,5.69874,5.69894,7000000.0
2005-02-17 07:42:00,5.69885,5.69894,5.69801,5.69833,13000000.0
2005-02-17 07:43:00,5.69896,5.69942,5.6983,5.69942,14000000.0
2005-02-17 07:44:00,5.69811,5.69915,5.69796,5.69796,10000000.0
2005-02-17 07:45:00,5.69821,5.69877,5.69806,5.69828,8000000.0
2005-02-17 07:46:00,5.69926,5.69996,5.69924,5.6999,13000000.0
2005-02-17 07:47:00,5.69899,5.70034,5.69899,5.70003,15000000.0
2005-02-17 07:48:00,5.69876,5.69986,5.69863,5.69936,13000000.0
2005-02-17 07:49:00,5.6989,5.69914,5.69844,5.69914,10000000.0
2005-02-17 07:50:00,5.69925,5.69966,5.69913,5.69963,17000000.0
2005-02-17 07:51:00,5.69949,5.69968,5.69885,5.69909,16000000.0
2005-02-17 07:52:00,5.69889,5.6993,5.69845,5.69929,13000000.0
2005-02-17 07:53:00,5.6994,5.6996,5.69916,5.6996,10000000.0
2005-02-17 07:54:00,5.69941,5.69957,5.69882,5.69921,11000000.0
2005-02-17 07:55:00,5.69945,5.69999,5.69887,5.69887,12000000.0
2005-02-17 07:56:00,5.69918,5.70003,5.69918,5.70003,13000000.0
2005-02-17 07:57:00,5.69875,5.69986,5.69875,5.69986,8000000.0
2005-02-17 07:58:00,5.69953,5.69977,5.69909,5.69974,14000000.0
2005-02-17 07:59:00,5.69918,5.69962,5.69868,5.69962,15000000.0
2005-02-17 08:00:00,5.69948,5.69975,5.69896,5.6996,10000000.0
2005-02-17 08:01:00,5.69986,5.70022,5.69928,5.70019,13000000.0
2005-02-17 08:02:00,5.69998,5.69998,5.69912,5.69912,14000000.0
2005-02-17 08:03:00,5.69876,5.69956,5.69876,5.69925,12000000.0
2005-02-17 08:04:00,5.69909,5.69924,5.69827,5.69827,16000000.0
2005-02-17 08:05:00,5.69823,5.6999,5.69823,5.6999,14000000.0
2005-02-17 08:06:00,5.7004,5.70065,5.70033,5.70058,19000000.0
2005-02-17 08:07:00,5.70047,5.70062,5.70035,5.70062,19000000.0
2005-02-17 08:08:00,5.70055,5.70055,5.70035,5.70055,11000000.0
2005-02-17 08:09:00,5.70023,5.70023,5.69877,5.69886,10000000.0
2005-02-17 08:10:00,5.69875,5.69965,5.69875,5.69965,16000000.0
2005-02-17 08:11:00,5.69992,5.69992,5.69913,5.69928,9000000.0
2005-02-17 08:12:00,5.69947,5.69947,5.69875,5.69897,10000000.0
2005-02-17 08:13:00,5.69997,5.69997,5.69894,5.69941,11000000.0
2005-02-17 08:14:00,5.69931,5.69986,5.69931,5.69943,12000000.0
2005-02-17 08:15:00,5.70082,5.70082,5.69994,5.70023,15000000.0
2005-02-17 08:16:00,5.69979,5.69988,5.69903,5.69954,14000000.0
2005-02-17 08:17:00,5.69943,5.69988,5.69882,5.69882,10000000.0
2005-02-17 08:18:00,5.69867,5.69941,5.69867,5.69941,9000000.0
2005-02-17 08:19:00,5.69941,5.7002,5.69941,5.7002,11000000.0
2005-02-17 08:20:00,5.69963,5.70016,5.69879,5.69879,11000000.0
2005-02-17 08:21:00,5.69918,5.70086,5.69918,5.70086,20000000.0
2005-02-17 08:22:00,5.70083,5.70083,5.69974,5.70017,8000000.0
2005-02-17 08:23:00,5.69976,5.70106,5.69974,5.70046,12000000.0
2005-02-17 08:24:00,5.70168,5.70168,5.70058,5.70058,13000000.0
2005-02-17 08:25:00,5.70146,5.70146,5.6997,5.6997,12000000.0
2005-02-17 08:26:00,5.70082,5.70082,5.70006,5.70055,13000000.0
2005-02-17 08:27:00,5.70164,5.70164,5.70094,5.70134,11000000.0
2005-02-17 08:28:00,5.70064,5.70108,5.70035,5.70088,8000000.0
2005-02-17 08:29:00,5.70113,5.70177,5.70078,5.70085,12000000.0
2005-02-17 08:30:00,5.70047,5.70113,5.70015,5.70015,11000000.0
2005-02-17 08:31:00,5.7009,5.70101,5.69996,5.70019,10000000.0
2005-02-17 08:32:00,5.6999,5.70043,5.69985,5.70024,13000000.0
2005-02-17 08:33:00,5.70086,5.70086,5.70019,5.70019,11000000.0
2005-02-17 08:34:00,5.6999,5.70032,5.69898,5.69925,17000000.0
2005-02-17 08:35:00,5.69877,5.69943,5.69819,5.69943,11000000.0
2005-02-17 08:36:00,5.69924,5.69935,5.69839,5.69889,10000000.0
2005-02-17 08:37:00,5.69982,5.70024,5.69957,5.69988,9000000.0
2005-02-17 08:38:00,5.69928,5.70002,5.6986,5.69993,18000000.0
2005-02-17 08:39:00,5.69958,5.70008,5.69901,5.69996,8000000.0
2005-02-17 08:40:00,5.69977,5.70028,5.69923,5.69973,7000000.0
2005-02-17 08:41:00,5.70007,5.7001,5.69932,5.69997,16000000.0
2005-02-17 08:42:00,5.70049,5.70079,5.6996,5.70076,14000000.0
2005-02-17 08:43:00,5.70043,5.70064,5.69946,5.69993,12000000.0
2005-02-17 08:44:00,5.70041,5.70077,5.6997,5.70035,9000000.0
2005-02-17 08:45:00,5.69997,5.70086,5.69976,5.70086,18000000.0
2005-02-17 08:46:00,5.69975,5.70029,5.6995,5.69985,14000000.0
2005-02-17 08:47:00,5.70035,5.70083,5.70001,5.70043,18000000.0
2005-02-17 08:48:00,5.7001,5.70077,5.69949,5.69949,12000000.0
2005-02-17 08:49:00,5.70052,5.70083,5.70002,5.7001,14000000.0
2005-02-17 08:50:00,5.70035,5.70114,5.69953,5.70014,16000000.0
2005-02-17 08:51:00,5.70053,5.7008,5.70008,5.7008,21000000.0
2005-02-17 08:52:00,5.70066,5.70087,5.69961,5.70023,20000000.0
2005-02-17 08:53:00,5.70085,5.70085,5.69979,5.70048,7000000.0
2005-02-17 08:54:00,5.70067,5.70121,5.70047,5.70121,17000000.0
2005-02-17 08:55:00,5.70069,5.70194,5.70007,5.70194,12000000.0
2005-02-17 08:56:00,5.70105,5.7015,5.70044,5.70121,17000000.0
2005-02-17 08:57:00,5.70122,5.70122,5.69988,5.70087,16000000.0
2005-02-17 08:58:00,5.70127,5.70127,5.70047,5.70097,12000000.0
2005-02-17 08:59:00,5.7023,5.7023,5.70111,5.70162,13000000.0
2005-02-17 09:00:00,5.7009,5.70156,5.7007,5.7015,17000000.0
2005-02-17 09:01:00,5.70104,5.70203,5.70048,5.70203,13000000.0
2005-02-17 09:02:00,5.70153,5.70237,5.70106,5.7022,8000000.0
2005-02-17 09:03:00,5.7027,5.70404,5.70246,5.70374,16000000.0
2005-02-17 09:04:00,5.70216,5.70308,5.70216,5.70244,8000000.0
2005-02-17 09:05:00,5.70232,5.70316,5.70164,5.70316,11000000.0
2005-02-17 09:06:00,5.70318,5.70355,5.7024,5.70355,10000000.0
2005-02-17 09:07:00,5.70296,5.70335,5.70264,5.70305,10000000.0
2005-02-17 09:08:00,5.70241,5.70386,5.702,5.70361,19000000.0
2005-02-17 09:09:00,5.70326,5.70376,5.70234,5.70311,16000000.0
2005-02-17 09:10:00,5.70329,5.70392,5.70329,5.70379,8000000.0
2005-02-17 09:11:00,5.70409,5.70427,5.70357,5.70398,11000000.0
2005-02-17 09:12:00,5.70331,5.70507,5.70331,5.7045,16000000.0
2005-02-17 09:13:00,5.70507,5.70543,5.70373,5.70414,15000000.0
2005-02-17 09:14:00,5.70399,5.70405,5.703,5.70386,17000000.0
2005-02-17 09:15:00,5.70415,5.70429,5.70294,5.70326,12000000.0
2005-02-17 09:16:00,5.70276,5.70276,5.70089,5.70187,14000000.0
2005-02-17 09:17:00,5.70127,5.70127,5.69999,5.70059,14000000.0
2005-02-17 09:18:00,5.70036,5.70099,5.6999,5.70045,18000000.0
2005-02-17 09:19:00,5.70046,5.70141,5.70008,5.70074,14000000.0
2005-02-17 09:20:00,5.7004,5.70145,5.70033,5.70124,18000000.0
2005-02-17 09:21:00,5.70117,5.70117,5.69961,5.70099,17000000.0
2005-02-17 09:22:00,5.70075,5.70191,5.70039,5.70191,13000000.0
2005-02-17 09:23:00,5.70103,5.70186,5.70066,5.70079,12000000.0
2005-02-17 09:24:00,5.70077,5.70077,5.69927,5.70024,14000000.0
2005-02-17 09:25:00,5.70081,5.70169,5.7004,5.70169,9000000.0
2005-02-17 09:26:00,5.7018,5.70244,5.70083,5.70094,13000000.0
2005-02-17 09:27:00,5.7013,5.70161,5.70068,5.70161,13000000.0
2005-02-17 09:28:00,5.70199,5.70206,5.701,5.70106,19000000.0
2005-02-17 09:29:00,5.70076,5.7011,5.69957,5.70002,14000000.0
2005-02-17 09:30:00,5.69948,5.7013,5.69948,5.70114,15000000.0
2005-02-17 09:31:00,5.69999,5.70022,5.69952,5.70009,11000000.0
2005-02-17 09:32:00,5.69951,5.70061,5.69889,5.70044,16000000.0
2005-02-17 09:33:00,5.70058,5.70117,5.69965,5.70117,9000000.0
2005-02-17 09:34:00,5.70069,5.70087,5.69938,5.70016,18000000.0
2005-02-17 09:35:00,5.70123,5.70123,5.6991,5.70057,14000000.0
2005-02-17 09:36:00,5.69903,5.7002,5.69791,5.69873,16000000.0
2005-02-17 09:37:00,5.69783,5.69897,5.69741,5.69815,20000000.0
2005-02-17 09:38:00,5.69823,5.69865,5.69744,5.69766,19000000.0
2005-02-17 09:39:00,5.69711,5.69711,5.69411,5.69588,16000000.0
2005-02-17 09:40:00,5.69428,5.69452,5.69309,5.69349,12000000.0
2005-02-17 09:41:00,5.69453,5.69493,5.69359,5.69448,18000000.0
2005-02-17 09:42:00,5.69455,5.69528,5.69428,5.69509,16000000.0
2005-02-17 09:43:00,5.69458,5.69511,5.69407,5.69482,15000000.0
2005-02-17 09:44:00,5.69526,5.6956,5.69371,5.69453,13000000.0
2005-02-17 09:45:00,5.6941,5.69452,5.6931,5.69399,13000000.0
2005-02-17 09:46:00,5.69336,5.69403,5.69215,5.69268,17000000.0
2005-02-17 09:47:00,5.69161,5.69266,5.69154,5.69266,13000000.0
2005-02-17 09:48:00,5.69323,5.6943,5.69082,5.694,16000000.0
2005-02-17 09:49:00,5.69457,5.69566,5.69387,5.6956,17000000.0
2005-02-17 09:50:00,5.69498,5.69498,5.69215,5.69289,12000000.0
2005-02-17 09:51:00,5.69281,5.69565,5.69281,5.69446,16000000.0
2005-02-17 09:52:00,5.69561,5.69561,5.69404,5.69501,16000000.0
2005-02-17 09:53:00,5.69538,5.69558,5.69452,5.69452,15000000.0
2005-02-17 09:54:00,5.69617,5.69617,5.69446,5.69607,15000000.0
2005-02-17 09:55:00,5.69699,5.69745,5.69602,5.69602,15000000.0
2005-02-17 09:56:00,5.69711,5.69732,5.69566,5.69576,17000000.0
2005-02-17 09:57:00,5.69672,5.69705,5.69597,5.6969,12000000.0
2005-02-17 09:58:00,5.69654,5.69682,5.69563,5.69629,14000000.0
2005-02-17 09:59:00,5.69651,5.69765,5.69651,5.69691,10000000.0
2005-02-17 10:00:00,5.69674,5.69674,5.69548,5.69658,11000000.0
2005-02-17 10:01:00,5.6964,5.69668,5.69601,5.69625,24000000.0
2005-02-17 10:02:00,5.69631,5.69796,5.69607,5.69745,14000000.0
2005-02-17 10:03:00,5.69845,5.69917,5.69779,5.69906,16000000.0
2005-02-17 10:04:00,5.69893,5.69893,5.69751,5.69767,10000000.0
2005-02-17 10:05:00,5.69846,5.69862,5.69713,5.69733,10000000.0
2005-02-17 10:06:00,5.69663,5.6973,5.6961,5.6973,9000000.0
2005-02-17 10:07:00,5.69648,5.69671,5.69572,5.69666,11000000.0
2005-02-17 10:08:00,5.69646,5.69688,5.69645,5.69655,9000000.0
2005-02-17 10:09:00,5.69681,5.69726,5.69648,5.69706,11000000.0
2005-02-17 10:10:00,5.69738,5.6988,5.69738,5.6988,15000000.0
2005-02-17 10:11:00,5.6984,5.69919,5.69794,5.69808,16000000.0
2005-02-17 10:12:00,5.69694,5.69694,5.69592,5.69616,19000000.0
2005-02-17 10:13:00,5.69637,5.69638,5.69561,5.6959,9000000.0
2005-02-17 10:14:00,5.69571,5.69705,5.69571,5.69669,11000000.0
2005-02-17 10:15:00,5.69677,5.6973,5.69645,5.69723,8000000.0
2005-02-17 10:16:00,5.69692,5.69728,5.69622,5.69728,17000000.0
2005-02-17 10:17:00,5.69794,5.69853,5.69698,5.69718,16000000.0
2005-02-17 10:18:00,5.69748,5.69801,5.69635,5.69659,16000000.0
2005-02-17 10:19:00,5.69636,5.69681,5.6956,5.69609,17000000.0
2005-02-17 10:20:00,5.69654,5.69794,5.69654,5.69759,16000000.0
2005-02-17 10:21:00,5.69765,5.69765,5.69686,5.69695,7000000.0
2005-02-17 10:22:00,5.69602,5.69667,5.69542,5.69667,10000000.0
2005-02-17 10:23:00,5.69567,5.69644,5.69484,5.69524,14000000.0
2005-02-17 10:24:00,5.6954,5.69674,5.69537,5.69668,13000000.0
2005-02-17 10:25:00,5.69601,5.69707,5.69565,5.69702,12000000.0
2005-02-17 10:26:00,5.69594,5.69665,5.69534,5.69539,11000000.0
2005-02-17 10:27:00,5.69602,5.69672,5.69552,5.69671,13000000.0
2005-02-17 10:28:00,5.69686,5.69696,5.69599,5.69621,13000000.0
2005-02-17 10:29:00,5.69622,5.69676,5.69569,5.69656,11000000.0
2005-02-17 10:30:00,5.69736,5.69736,5.69641,5.69641,9000000.0
2005-02-17 10:31:00,5.69726,5.69819,5.69715,5.69819,16000000.0
2005-02-17 10:32:00,5.69772,5.69831,5.69724,5.69774,9000000.0
2005-02-17 10:33:00,5.6975,5.69754,5.69623,5.69736,12000000.0
2005-02-17 10:34:00,5.69747,5.69748,5.69617,5.69742,11000000.0
2005-02-17 10:35:00,5.69799,5.69799,5.69708,5.69731,17000000.0
2005-02-17 10:36:00,5.69678,5.69733,5.69642,5.69642,10000000.0
2005-02-17 10:37:00,5.69623,5.69718,5.69593,5.69718,15000000.0
2005-02-17 10:38:00,5.69679,5.69679,5.69548,5.69562,17000000.0
2005-02-17 10:39:00,5.69639,5.69679,5.69544,5.69679,13000000.0
2005-02-17 10:40:00,5.69622,5.69713,5.69589,5.69612,10000000.0
2005-02-17 10:41:00,5.69667,5.69667,5.69484,5.69484,15000000.0
2005-02-17 10:42:00,5.69598,5.69635,5.69493,5.69509,12000000.0
2005-02-17 10:43:00,5.69528,5.69567,5.69462,5.69536,13000000.0
2005-02-17 10:44:00,5.69542,5.69586,5.69451,5.69538,12000000.0
2005-02-17 10:45:00,5.69483,5.69583,5.69483,5.6958,13000000.0
2005-02-17 10:46:00,5.695,5.69562,5.69431,5.6945,13000000.0
2005-02-17 10:47:00,5.69517,5.69524,5.69419,5.69472,7000000.0
2005-02-17 10:48:00,5.69479,5.69528,5.69412,5.69428,12000000.0
2005-02-17 10:49:00,5.69292,5.69521,5.69292,5.69512,10000000.0
2005-02-17 10:50:00,5.69513,5.69513,5.69352,5.69474,14000000.0
2005-02-17 10:51:00,5.69522,5.69537,5.69421,5.69502,11000000.0
2005-02-17 10:52:00,5.69556,5.69561,5.69365,5.69465,20000000.0
2005-02-17 10:53:00,5.69444,5.69485,5.694,5.69463,9000000.0
2005-02-17 10:54:00,5.69528,5.69528,5.69347,5.69347,18000000.0
2005-02-17 10:55:00,5.6935,5.69513,5.6935,5.69505,10000000.0
2005-02-17 10:56:00,5.69497,5.69516,5.69451,5.69516,11000000.0
2005-02-17 10:57:00,5.69438,5.69441,5.69329,5.69379,8000000.0
2005-02-17 10:58:00,5.69318,5.69372,5.69285,5.6933,10000000.0
2005-02-17 10:59:00,5.69274,5.69381,5.69266,5.69333,10000000.0
2005-02-17 11:00:00,5.69236,5.69472,5.69236,5.69472,15000000.0
2005-02-17 11:01:00,5.69519,5.69618,5.69488,5.69579,12000000.0
2005-02-17 11:02:00,5.69609,5.69636,5.69519,5.69537,8000000.0
2005-02-17 11:03:00,5.69513,5.69591,5.69449,5.69449,11000000.0
2005-02-17 11:04:00,5.69546,5.69565,5.69434,5.69525,15000000.0
2005-02-17 11:05:00,5.6953,5.696,5.69405,5.69545,17000000.0
2005-02-17 11:06:00,5.69587,5.69629,5.69491,5.69579,12000000.0
2005-02-17 11:07:00,5.69525,5.69562,5.69473,5.6949,11000000.0
2005-02-17 11:08:00,5.69393,5.6953,5.69393,5.69461,22000000.0
2005-02-17 11:09:00,5.69574,5.69669,5.69574,5.6964,9000000.0
2005-02-17 11:10:00,5.69679,5.69725,5.6957,5.6961,16000000.0
2005-02-17 11:11:00,5.69609,5.6965,5.69552,5.69568,7000000.0
2005-02-17 11:12:00,5.69652,5.6967,5.69503,5.6959,15000000.0
2005-02-17 11:13:00,5.69588,5.69648,5.69534,5.69646,11000000.0
2005-02-17 11:14:00,5.69624,5.69688,5.69539,5.69628,18000000.0
2005-02-17 11:15:00,5.6964,5.6964,5.69549,5.69594,11000000.0
2005-02-17 11:16:00,5.69659,5.69684,5.69597,5.69605,13000000.0
2005-02-17 11:17:00,5.69615,5.69804,5.69612,5.69789,13000000.0
2005-02-17 11:18:00,5.69788,5.69788,5.69625,5.69644,9000000.0
2005-02-17 11:19:00,5.69675,5.69697,5.69638,5.6968,17000000.0
2005-02-17 11:20:00,5.69647,5.69666,5.69555,5.69555,14000000.0
2005-02-17 11:21:00,5.69633,5.69675,5.69545,5.69622,14000000.0
2005-02-17 11:22:00,5.6961,5.69655,5.69549,5.69549,22000000.0
2005-02-17 11:23:00,5.69538,5.69738,5.69538,5.69738,8000000.0
2005-02-17 11:24:00,5.69681,5.69723,5.69577,5.69723,18000000.0
2005-02-17 11:25:00,5.69691,5.69728,5.69675,5.69696,9000000.0
2005-02-17 11:26:00,5.69675,5.69749,5.69594,5.69714,15000000.0
2005-02-17 11:27:00,5.69696,5.6979,5.69696,5.69759,10000000.0
2005-02-17 11:28:00,5.69676,5.69816,5.69676,5.69718,13000000.0
2005-02-17 11:29:00,5.69806,5.69821,5.69707,5.6981,17000000.0
2005-02-17 11:30:00,5.69799,5.69814,5.69607,5.69697,13000000.0
2005-02-17 11:31:00,5.69738,5.69773,5.69641,5.69762,12000000.0
2005-02-17 11:32:00,5.69653,5.69653,5.69497,5.69497,20000000.0
2005-02-17 11:33:00,5.69524,5.69553,5.69464,5.69547,16000000.0
2005-02-17 11:34:00,5.69582,5.69598,5.69522,5.69532,13000000.0
2005-02-17 11:35:00,5.69581,5.69585,5.69451,5.69485,14000000.0
2005-02-17 11:36:00,5.69504,5.69532,5.6942,5.69477,11000000.0
2005-02-17 11:37:00,5.69513,5.69539,5.69459,5.69488,16000000.0
2005-02-17 11:38:00,5.69523,5.69526,5.69368,5.69368,8000000.0
2005-02-17 11:39:00,5.69372,5.69476,5.69328,5.69476,11000000.0
2005-02-17 11:40:00,5.6949,5.69524,5.69348,5.69378,12000000.0
2005-02-17 11:41:00,5.69443,5.69443,5.69312,5.69389,10000000.0
2005-02-17 11:42:00,5.69341,5.69373,5.69285,5.69373,10000000.0
2005-02-17 11:43:00,5.6934,5.6934,5.69191,5.69241,17000000.0
2005-02-17 11:44:00,5.69334,5.69452,5.69269,5.69416,15000000.0
2005-02-17 11:45:00,5.69468,5.69468,5.69191,5.69191,16000000.0
2005-02-17 11:46:00,5.69318,5.69381,5.69264,5.6933,7000000.0
2005-02-17 11:47:00,5.69381,5.69483,5.69343,5.69365,16000000.0
2005-02-17 11:48:00,5.6935,5.6935,5.69204,5.69275,13000000.0
2005-02-17 11:49:00,5.69326,5.69389,5.69237,5.69352,10000000.0
2005-02-17 11:50:00,5.69343,5.69375,5.692,5.69355,12000000.0
2005-02-17 11:51:00,5.6941,5.69509,5.6936,5.69496,14000000.0
2005-02-17 11:52:00,5.69579,5.69579,5.69452,5.695,18000000.0
2005-02-17 11:53:00,5.69541,5.69646,5.6943,5.69568,16000000.0
2005-02-17 11:54:00,5.69631,5.69662,5.69562,5.69607,8000000.0
2005-02-17 11:55:00,5.69605,5.6968,5.69581,5.69581,8000000.0
2005-02-17 11:56:00,5.69441,5.69525,5.6942,5.69496,8000000.0
2005-02-17 11:57:00,5.69429,5.69558,5.69383,5.69558,11000000.0
2005-02-17 11:58:00,5.69581,5.69646,5.69505,5.6962,14000000.0
2005-02-17 11:59:00,5.69565,5.69616,5.69518,5.6954,11000000.0
2005-02-17 12:00:00,5.69453,5.69528,5.69412,5.69492,15000000.0
2005-02-17 12:01:00,5.69433,5.69461,5.69283,5.69283,13000000.0
2005-02-17 12:02:00,5.69272,5.69422,5.69268,5.6938,15000000.0
2005-02-17 12:03:00,5.69436,5.69733,5.69436,5.69619,11000000.0
2005-02-17 12:04:00,5.69605,5.6961,5.6951,5.6953,9000000.0
2005-02-17 12:05:00,5.69502,5.69502,5.69354,5.69387,9000000.0
2005-02-17 12:06:00,5.69354,5.69415,5.69328,5.69398,15000000.0
2005-02-17 12:07:00,5.69387,5.6942,5.69303,5.6942,11000000.0
2005-02-17 12:08:00,5.69422,5.69437,5.69362,5.69402,8000000.0
2005-02-17 12:09:00,5.69396,5.69424,5.69317,5.69383,18000000.0
2005-02-17 12:10:00,5.69368,5.69438,5.69317,5.69325,14000000.0
2005-02-17 12:11:00,5.69339,5.69342,5.69221,5.69226,9000000.0
2005-02-17 12:12:00,5.69142,5.69142,5.68868,5.68936,18000000.0
2005-02-17 12:13:00,5.68967,5.69034,5.68826,5.68826,12000000.0
2005-02-17 12:14:00,5.68729,5.68826,5.68665,5.68665,10000000.0
2005-02-17 12:15:00,5.68716,5.68792,5.68662,5.68662,8000000.0
2005-02-17 12:16:00,5.68819,5.68894,5.68751,5.6882,14000000.0
2005-02-17 12:17:00,5.68828,5.68866,5.6873,5.6875,13000000.0
2005-02-17 12:18:00,5.68909,5.68931,5.68848,5.68907,10000000.0
2005-02-17 12:19:00,5.6887,5.68979,5.68822,5.68938,11000000.0
2005-02-17 12:20:00,5.68784,5.68848,5.68744,5.68744,8000000.0
2005-02-17 12:21:00,5.68793,5.68927,5.68744,5.68908,20000000.0
2005-02-17 12:22:00,5.68812,5.68882,5.68701,5.68763,14000000.0
2005-02-17 12:23:00,5.68679,5.68866,5.68669,5.688,11000000.0
2005-02-17 12:24:00,5.6881,5.68852,5.68747,5.68781,17000000.0
2005-02-17 12:25:00,5.68858,5.68878,5.68791,5.68854,12000000.0
2005-02-17 12:26:00,5.68745,5.68906,5.68745,5.6884,7000000.0
2005-02-17 12:27:00,5.69004,5.69195,5.69004,5.69143,7000000.0
2005-02-17 12:28:00,5.69327,5.69327,5.69103,5.69179,19000000.0
2005-02-17 12:29:00,5.69178,5.69198,5.69079,5.69079,12000000.0
2005-02-17 12:30:00,5.69201,5.69258,5.69172,5.6923,10000000.0
2005-02-17 12:31:00,5.69297,5.69361,5.69191,5.69237,12000000.0
2005-02-17 12:32:00,5.69234,5.69288,5.69176,5.69241,12000000.0
2005-02-17 12:33:00,5.69277,5.69366,5.69242,5.69355,15000000.0
2005-02-17 12:34:00,5.69436,5.69482,5.69327,5.69327,12000000.0
2005-02-17 12:35:00,5.6929,5.69425,5.69271,5.69425,12000000.0
2005-02-17 12:36:00,5.69367,5.69478,5.69356,5.69408,15000000.0
2005-02-17 12:37:00,5.69469,5.69512,5.69391,5.69512,8000000.0
2005-02-17 12:38:00,5.69389,5.69446,5.69332,5.69332,15000000.0
2005-02-17 12:39:00,5.69358,5.6941,5.6926,5.69365,14000000.0
2005-02-17 12:40:00,5.69264,5.69376,5.69264,5.69342,18000000.0
2005-02-17 12:41:00,5.69319,5.69379,5.69209,5.69379,11000000.0
2005-02-17 12:42:00,5.69309,5.69338,5.69241,5.69289,17000000.0
2005-02-17 12:43:00,5.69271,5.69281,5.69229,5.69266,11000000.0
2005-02-17 12:44:00,5.69255,5.69275,5.6916,5.69191,13000000.0
2005-02-17 12:45:00,5.69129,5.69292,5.69129,5.69292,10000000.0
2005-02-17 12:46:00,5.69221,5.69287,5.69172,5.69263,20000000.0
2005-02-17 12:47:00,5.69244,5.69323,5.69225,5.69261,10000000.0
2005-02-17 12:48:00,5.69117,5.69273,5.69117,5.69273,10000000.0
2005-02-17 12:49:00,5.69288,5.69296,5.69174,5.69284,15000000.0
2005-02-17 12:50:00,5.69345,5.6948,5.69312,5.69419,14000000.0
2005-02-17 12:51:00,5.69488,5.69488,5.69358,5.69447,14000000.0
2005-02-17 12:52:00,5.69444,5.69462,5.69369,5.69461,9000000.0
2005-02-17 12:53:00,5.69442,5.69467,5.69327,5.69375,9000000.0
2005-02-17 12:54:00,5.69257,5.69281,5.69158,5.69277,20000000.0
2005-02-17 12:55:00,5.69249,5.69312,5.69198,5.69312,12000000.0
2005-02-17 12:56:00,5.69209,5.69262,5.69144,5.69211,7000000.0
2005-02-17 12:57:00,5.69089,5.69149,5.68974,5.69044,13000000.0
2005-02-17 12:58:00,5.69003,5.69033,5.6892,5.6892,16000000.0
2005-02-17 12:59:00,5.68966,5.69052,5.68966,5.69046,14000000.0
2005-02-17 13:00:00,5.69026,5.69097,5.6897,5.69037,12000000.0
2005-02-17 13:01:00,5.69013,5.69086,5.68977,5.68977,17000000.0
2005-02-17 13:02:00,5.69111,5.69184,5.69054,5.69184,10000000.0
2005-02-17 13:03:00,5.69135,5.69135,5.6897,5.69035,22000000.0
2005-02-17 13:04:00,5.69028,5.69049,5.68964,5.69038,20000000.0
2005-02-17 13:05:00,5.68987,5.69031,5.68931,5.68963,14000000.0
2005-02-17 13:06:00,5.69022,5.69163,5.68943,5.6914,17000000.0
2005-02-17 13:07:00,5.69183,5.69231,5.69127,5.69134,22000000.0
2005-02-17 13:08:00,5.69134,5.69192,5.69067,5.69121,12000000.0
2005-02-17 13:09:00,5.69051,5.69095,5.68999,5.69024,12000000.0
2005-02-17 13:10:00,5.6909,5.69212,5.6903,5.69171,20000000.0
2005-02-17 13:11:00,5.69132,5.69257,5.69132,5.69182,12000000.0
2005-02-17 13:12:00,5.69211,5.69283,5.6916,5.69165,16000000.0
2005-02-17 13:13:00,5.69154,5.69234,5.69093,5.69117,14000000.0
2005-02-17 13:14:00,5.69177,5.69198,5.69067,5.69184,17000000.0
2005-02-17 13:15:00,5.6919,5.69222,5.69117,5.69124,7000000.0
2005-02-17 13:16:00,5.69161,5.69176,5.69115,5.69122,9000000.0
2005-02-17 13:17:00,5.69159,5.69208,5.69085,5.69162,15000000.0
2005-02-17 13:18:00,5.69189,5.69497,5.69153,5.69314,17000000.0
2005-02-17 13:19:00,5.69289,5.69326,5.6915,5.69231,15000000.0
2005-02-17 13:20:00,5.6919,5.69221,5.69114,5.69167,12000000.0
2005-02-17 13:21:00,5.69248,5.69248,5.69146,5.69192,24000000.0
2005-02-17 13:22:00,5.69204,5.69218,5.69118,5.69195,12000000.0
2005-02-17 13:23:00,5.69157,5.69322,5.69135,5.69168,12000000.0
2005-02-17 13:24:00,5.6921,5.69261,5.69159,5.69261,18000000.0
2005-02-17 13:25:00,5.6926,5.69391,5.69232,5.69282,12000000.0
2005-02-17 13:26:00,5.69208,5.69259,5.6912,5.69177,12000000.0
2005-02-17 13:27:00,5.69189,5.69189,5.69034,5.69152,9000000.0
2005-02-17 13:28:00,5.69174,5.69182,5.69105,5.6915,15000000.0
2005-02-17 13:29:00,5.69039,5.69144,5.68994,5.69144,14000000.0
2005-02-17 13:30:00,5.6907,5.69137,5.69055,5.69105,11000000.0
2005-02-17 13:31:00,5.69067,5.69109,5.69003,5.69035,11000000.0
2005-02-17 13:32:00,5.69052,5.69062,5.68994,5.69008,8000000.0
2005-02-17 13:33:00,5.69026,5.69105,5.69026,5.69085,14000000.0
2005-02-17 13:34:00,5.69051,5.69094,5.69001,5.69094,11000000.0
2005-02-17 13:35:00,5.68961,5.69094,5.68961,5.69094,16000000.0
2005-02-17 13:36:00,5.69056,5.69157,5.69056,5.69133,8000000.0
2005-02-17 13:37:00,5.69161,5.69185,5.69075,5.6914,17000000.0
2005-02-17 13:38:00,5.69205,5.69287,5.69121,5.69287,14000000.0
2005-02-17 13:39:00,5.69334,5.69343,5.69249,5.69263,10000000.0
2005-02-17 13:40:00,5.69284,5.69316,5.69246,5.69279,8000000.0
2005-02-17 13:41:00,5.69251,5.69251,5.69073,5.69073,11000000.0
2005-02-17 13:42:00,5.6908,5.69104,5.68987,5.69006,14000000.0
2005-02-17 13:43:00,5.68921,5.69013,5.68891,5.68994,11000000.0
2005-02-17 13:44:00,5.68976,5.69038,5.68927,5.6903,11000000.0
2005-02-17 13:45:00,5.69033,5.69033,5.68916,5.68952,14000000.0
2005-02-17 13:46:00,5.69034,5.69266,5.69034,5.69194,11000000.0
2005-02-17 13:47:00,5.69131,5.69169,5.69014,5.69074,13000000.0
2005-02-17 13:48:00,5.68937,5.69081,5.68937,5.69025,14000000.0
2005-02-17 13:49:00,5.68995,5.69053,5.68868,5.68982,12000000.0
2005-02-17 13:50:00,5.68903,5.68942,5.68856,5.68924,16000000.0
2005-02-17 13:51:00,5.68913,5.69007,5.68907,5.68967,14000000.0
2005-02-17 13:52:00,5.68963,5.69,5.6893,5.69,10000000.0
2005-02-17 13:53:00,5.68921,5.68955,5.68891,5.68891,10000000.0
2005-02-17 13:54:00,5.69057,5.69057,5.68928,5.68975,8000000.0
2005-02-17 13:55:00,5.68916,5.69026,5.68901,5.68905,13000000.0
2005-02-17 13:56:00,5.69021,5.6909,5.68895,5.6909,17000000.0
2005-02-17 13:57:00,5.69001,5.69072,5.68939,5.68939,13000000.0
2005-02-17 13:58:00,5.69151,5.69168,5.69142,5.69142,7000000.0
2005-02-17 13:59:00,5.69093,5.69108,5.69027,5.69093,9000000.0
2005-02-17 14:00:00,5.69142,5.69188,5.69101,5.69188,7000000.0
2005-02-17 14:01:00,5.69142,5.69149,5.69081,5.69149,11000000.0
2005-02-17 14:02:00,5.69109,5.6914,5.69061,5.69095,19000000.0
2005-02-17 14:03:00,5.69018,5.69089,5.68981,5.69019,13000000.0
2005-02-17 14:04:00,5.69036,5.69142,5.69034,5.69091,22000000.0
2005-02-17 14:05:00,5.69136,5.69136,5.68993,5.69023,17000000.0
2005-02-17 14:06:00,5.68968,5.69152,5.68968,5.6906,11000000.0
2005-02-17 14:07:00,5.69006,5.69141,5.69006,5.69043,9000000.0
2005-02-17 14:08:00,5.68975,5.68975,5.68863,5.68921,11000000.0
2005-02-17 14:09:00,5.6892,5.6892,5.68811,5.68848,12000000.0
2005-02-17 14:10:00,5.68974,5.68974,5.68835,5.68835,13000000.0
2005-02-17 14:11:00,5.68864,5.68974,5.68834,5.68892,14000000.0
2005-02-17 14:12:00,5.68864,5.68964,5.68864,5.68964,11000000.0
2005-02-17 14:13:00,5.68807,5.68894,5.68767,5.68834,11000000.0
2005-02-17 14:14:00,5.68806,5.68868,5.68726,5.68853,7000000.0
2005-02-17 14:15:00,5.68804,5.68804,5.68653,5.68717,14000000.0
2005-02-17 14:16:00,5.68697,5.6884,5.6869,5.68704,13000000.0
2005-02-17 14:17:00,5.68691,5.68858,5.68691,5.68766,22000000.0
2005-02-17 14:18:00,5.68858,5.68875,5.68804,5.68839,15000000.0
2005-02-17 14:19:00,5.68867,5.68917,5.68801,5.68817,12000000.0
2005-02-17 14:20:00,5.68762,5.68854,5.68762,5.6883,7000000.0
2005-02-17 14:21:00,5.68993,5.6904,5.68901,5.68935,13000000.0
2005-02-17 14:22:00,5.68996,5.69049,5.68981,5.68996,8000000.0
2005-02-17 14:23:00,5.69105,5.69192,5.6908,5.6917,11000000.0
2005-02-17 14:24:00,5.6911,5.69357,5.69095,5.69225,13000000.0
2005-02-17 14:25:00,5.69305,5.694,5.69224,5.69394,15000000.0
2005-02-17 14:26:00,5.69382,5.69437,5.69378,5.69437,8000000.0
2005-02-17 14:27:00,5.69422,5.69434,5.69366,5.69375,10000000.0
2005-02-17 14:28:00,5.69493,5.69576,5.69449,5.69576,11000000.0
2005-02-17 14:29:00,5.69545,5.69604,5.69497,5.69604,21000000.0
2005-02-17 14:30:00,5.69562,5.69671,5.69534,5.69671,11000000.0
2005-02-17 14:31:00,5.69713,5.6976,5.69681,5.6969,17000000.0
2005-02-17 14:32:00,5.69639,5.69697,5.69535,5.69535,15000000.0
2005-02-17 14:33:00,5.69541,5.69573,5.69479,5.69479,8000000.0
2005-02-17 14:34:00,5.69546,5.69602,5.69465,5.69465,9000000.0
2005-02-17 14:35:00,5.69419,5.6975,5.69419,5.69597,11000000.0
2005-02-17 14:36:00,5.69702,5.69733,5.69603,5.69664,15000000.0
2005-02-17 14:37:00,5.69626,5.69698,5.69565,5.69691,8000000.0
2005-02-17 14:38:00,5.69709,5.69709,5.69575,5.69624,10000000.0
2005-02-17 14:39:00,5.69694,5.69818,5.69626,5.69626,19000000.0
2005-02-17 14:40:00,5.69547,5.69637,5.69479,5.69515,15000000.0
2005-02-17 14:41:00,5.69543,5.696,5.69465,5.69545,15000000.0
2005-02-17 14:42:00,5.69561,5.69601,5.695,5.69528,17000000.0
2005-02-17 14:43:00,5.695,5.69673,5.695,5.6966,15000000.0
2005-02-17 14:44:00,5.69685,5.69769,5.69611,5.69666,15000000.0
2005-02-17 14:45:00,5.69668,5.69772,5.69668,5.69767,9000000.0
2005-02-17 14:46:00,5.69756,5.69887,5.69756,5.69875,11000000.0
2005-02-17 14:47:00,5.69868,5.69911,5.69825,5.69838,12000000.0
2005-02-17 14:48:00,5.69803,5.69823,5.69715,5.69823,12000000.0
2005-02-17 14:49:00,5.69786,5.69886,5.69786,5.69886,12000000.0
2005-02-17 14:50:00,5.69773,5.69843,5.69679,5.69806,15000000.0
2005-02-17 14:51:00,5.69839,5.69858,5.69756,5.69787,10000000.0
2005-02-17 14:52:00,5.69799,5.69954,5.69781,5.69853,13000000.0
2005-02-17 14:53:00,5.69948,5.69977,5.69841,5.69921,13000000.0
2005-02-17 14:54:00,5.69925,5.69987,5.69876,5.6992,9000000.0
2005-02-17 14:55:00,5.69948,5.69948,5.69832,5.69854,16000000.0
2005-02-17 14:56:00,5.6985,5.69883,5.69805,5.69865,15000000.0
2005-02-17 14:57:00,5.69897,5.69938,5.69816,5.69934,15000000.0
2005-02-17 14:58:00,5.69872,5.69927,5.69811,5.69858,11000000.0
2005-02-17 14:59:00,5.69874,5.69957,5.69771,5.69837,14000000.0
2005-02-17 15:00:00,5.69812,5.69849,5.69755,5.69839,18000000.0
2005-02-17 15:01:00,5.69843,5.69878,5.69758,5.6981,12000000.0
2005-02-17 15:02:00,5.69917,5.69925,5.69806,5.69816,7000000.0
2005-02-17 15:03:00,5.69841,5.69931,5.69799,5.69855,18000000.0
2005-02-17 15:04:00,5.69861,5.69862,5.69793,5.6984,21000000.0
2005-02-17 15:05:00,5.69872,5.69967,5.69869,5.69873,13000000.0
2005-02-17 15:06:00,5.69775,5.69857,5.69706,5.69735,14000000.0
2005-02-17 15:07:00,5.69726,5.69751,5.69633,5.69741,22000000.0
2005-02-17 15:08:00,5.69775,5.69775,5.69644,5.69706,10000000.0
2005-02-17 15:09:00,5.69687,5.69715,5.69584,5.69715,9000000.0
2005-02-17 15:10:00,5.6986,5.6987,5.69762,5.69764,14000000.0
2005-02-17 15:11:00,5.69856,5.70048,5.69856,5.70048,12000000.0
2005-02-17 15:12:00,5.69977,5.70086,5.69922,5.70079,13000000.0
2005-02-17 15:13:00,5.70062,5.70193,5.70062,5.70116,12000000.0
2005-02-17 15:14:00,5.70197,5.7023,5.70086,5.70187,10000000.0
2005-02-17 15:15:00,5.70105,5.70227,5.70074,5.70165,16000000.0
2005-02-17 15:16:00,5.70096,5.70245,5.69942,5.70099,15000000.0
2005-02-17 15:17:00,5.70235,5.70382,5.70181,5.70382,14000000.0
2005-02-17 15:18:00,5.70376,5.70376,5.70189,5.70291,12000000.0
2005-02-17 15:19:00,5.70221,5.7029,5.70143,5.70189,11000000.0
2005-02-17 15:20:00,5.70195,5.70202,5.70073,5.70202,14000000.0
2005-02-17 15:21:00,5.70213,5.7026,5.70088,5.7026,14000000.0
2005-02-17 15:22:00,5.70212,5.70261,5.70183,5.70234,10000000.0
2005-02-17 15:23:00,5.70217,5.70229,5.7012,5.70206,11000000.0
2005-02-17 15:24:00,5.70176,5.70259,5.70107,5.70259,10000000.0
2005-02-17 15:25:00,5.70299,5.70299,5.70056,5.70071,16000000.0
2005-02-17 15:26:00,5.70093,5.70093,5.69996,5.70056,15000000.0
2005-02-17 15:27:00,5.70041,5.70229,5.70014,5.70071,10000000.0
2005-02-17 15:28:00,5.70029,5.70049,5.69938,5.69979,11000000.0
2005-02-17 15:29:00,5.69931,5.69995,5.69894,5.69928,19000000.0
2005-02-17 15:30:00,5.70019,5.70127,5.69955,5.70089,10000000.0
2005-02-17 15:31:00,5.70302,5.70491,5.70195,5.7035,14000000.0
2005-02-17 15:32:00,5.70518,5.70703,5.70486,5.70656,12000000.0
2005-02-17 15:33:00,5.70787,5.70787,5.70658,5.70777,20000000.0
2005-02-17 15:34:00,5.70745,5.70813,5.70656,5.70656,12000000.0
2005-02-17 15:35:00,5.70759,5.70847,5.70685,5.70733,12000000.0
2005-02-17 15:36:00,5.70725,5.70815,5.70681,5.70733,10000000.0
2005-02-17 15:37:00,5.70617,5.70623,5.70552,5.70622,10000000.0
2005-02-17 15:38:00,5.70718,5.70762,5.70612,5.70702,13000000.0
2005-02-17 15:39:00,5.70726,5.70727,5.70576,5.70613,7000000.0
2005-02-17 15:40:00,5.70494,5.70659,5.70494,5.70659,10000000.0
2005-02-17 15:41:00,5.70655,5.70707,5.70608,5.70647,9000000.0
2005-02-17 15:42:00,5.70643,5.70653,5.70527,5.70592,13000000.0
2005-02-17 15:43:00,5.70624,5.70656,5.70494,5.70494,16000000.0
2005-02-17 15:44:00,5.70537,5.70654,5.70537,5.70631,14000000.0
2005-02-17 15:45:00,5.70566,5.70667,5.7051,5.70667,15000000.0
2005-02-17 15:46:00,5.70681,5.70685,5.70542,5.70592,13000000.0
2005-02-17 15:47:00,5.70592,5.70616,5.70449,5.70479,9000000.0
2005-02-17 15:48:00,5.7059,5.70619,5.70492,5.70516,21000000.0
2005-02-17 15:49:00,5.70488,5.70553,5.70416,5.70513,23000000.0
2005-02-17 15:50:00,5.70462,5.70626,5.70457,5.70579,12000000.0
2005-02-17 15:51:00,5.70572,5.70661,5.70528,5.70617,19000000.0
2005-02-17 15:52:00,5.70672,5.70735,5.70615,5.70615,15000000.0
2005-02-17 15:53:00,5.70617,5.70681,5.70549,5.70592,14000000.0
2005-02-17 15:54:00,5.70595,5.70595,5.70504,5.70563,15000000.0
2005-02-17 15:55:00,5.70423,5.70462,5.70288,5.70415,12000000.0
2005-02-17 15:56:00,5.70325,5.70476,5.70325,5.70425,18000000.0
2005-02-17 15:57:00,5.70452,5.70452,5.70338,5.70412,10000000.0
2005-02-17 15:58:00,5.70441,5.70614,5.70413,5.70491,22000000.0
2005-02-17 15:59:00,5.70637,5.70698,5.7058,5.70633,12000000.0
2005-02-17 16:00:00,5.70736,5.70787,5.70662,5.70747,12000000.0
2005-02-17 16:01:00,5.70771,5.70975,5.70758,5.70975,12000000.0
2005-02-17 16:02:00,5.71008,5.71103,5.70939,5.70939,13000000.0
2005-02-17 16:03:00,5.71081,5.71184,5.71031,5.71176,13000000.0
2005-02-17 16:04:00,5.71283,5.71283,5.71108,5.71118,11000000.0
2005-02-17 16:05:00,5.71118,5.71174,5.71086,5.71126,9000000.0
2005-02-17 16:06:00,5.71077,5.71133,5.71028,5.71099,14000000.0
2005-02-17 16:07:00,5.71118,5.71126,5.70954,5.71065,15000000.0
2005-02-17 16:08:00,5.71043,5.71189,5.71009,5.71109,15000000.0
2005-02-17 16:09:00,5.71118,5.71153,5.71026,5.71048,17000000.0
2005-02-17 16:10:00,5.71008,5.7101,5.70925,5.70947,14000000.0
2005-02-17 16:11:00,5.7098,5.7098,5.7088,5.70929,9000000.0
2005-02-17 16:12:00,5.70915,5.70982,5.70904,5.70982,15000000.0
2005-02-17 16:13:00,5.70951,5.70976,5.70832,5.70882,14000000.0
2005-02-17 16:14:00,5.70928,5.7098,5.70853,5.70883,12000000.0
2005-02-17 16:15:00,5.70924,5.71048,5.70887,5.70971,14000000.0
2005-02-17 16:16:00,5.70998,5.71128,5.70998,5.71128,13000000.0
2005-02-17 16:17:00,5.71143,5.71175,5.71103,5.71138,18000000.0
2005-02-17 16:18:00,5.71149,5.71218,5.71135,5.7116,13000000.0
2005-02-17 16:19:00,5.71085,5.71085,5.70849,5.70952,8000000.0
2005-02-17 16:20:00,5.70956,5.70966,5.70826,5.70888,13000000.0
2005-02-17 16:21:00,5.70873,5.70952,5.70769,5.7077,12000000.0
2005-02-17 16:22:00,5.70644,5.7066,5.70529,5.70566,11000000.0
2005-02-17 16:23:00,5.706,5.70608,5.70394,5.70465,14000000.0
2005-02-17 16:24:00,5.70404,5.70483,5.70323,5.70418,15000000.0
2005-02-17 16:25:00,5.70452,5.70575,5.70421,5.70575,11000000.0
2005-02-17 16:26:00,5.70537,5.70538,5.70331,5.70361,8000000.0
2005-02-17 16:27:00,5.70563,5.7059,5.70399,5.70452,10000000.0
2005-02-17 16:28:00,5.70543,5.70575,5.70472,5.70542,15000000.0
2005-02-17 16:29:00,5.70592,5.70601,5.70536,5.7057,7000000.0
2005-02-17 16:30:00,5.70528,5.70595,5.70481,5.70532,16000000.0
2005-02-17 16:31:00,5.70549,5.70557,5.70451,5.70537,14000000.0
2005-02-17 16:32:00,5.70526,5.70624,5.70489,5.70624,7000000.0
2005-02-17 16:33:00,5.70695,5.70746,5.70641,5.70746,8000000.0
2005-02-17 16:34:00,5.7067,5.7067,5.70498,5.70528,8000000.0
2005-02-17 16:35:00,5.70516,5.70563,5.70509,5.7056,9000000.0
2005-02-17 16:36:00,5.70501,5.70598,5.70501,5.70591,13000000.0
2005-02-17 16:37:00,5.70549,5.70604,5.70432,5.70432,18000000.0
2005-02-17 16:38:00,5.70592,5.7066,5.70496,5.70529,18000000.0
2005-02-17 16:39:00,5.70625,5.70625,5.70442,5.70455,20000000.0
2005-02-17 16:40:00,5.70434,5.70438,5.70232,5.70237,13000000.0
2005-02-17 16:41:00,5.70273,5.70309,5.70158,5.70309,20000000.0
2005-02-17 16:42:00,5.70249,5.70314,5.70171,5.7031,18000000.0
2005-02-17 16:43:00,5.70289,5.7032,5.70233,5.70272,15000000.0
2005-02-17 16:44:00,5.70333,5.70333,5.70217,5.70296,20000000.0
2005-02-17 16:45:00,5.70259,5.70273,5.70189,5.70189,13000000.0
2005-02-17 16:46:00,5.70246,5.70284,5.7016,5.7016,15000000.0
2005-02-17 16:47:00,5.70139,5.70245,5.70131,5.70184,8000000.0
2005-02-17 16:48:00,5.70308,5.70476,5.70293,5.70375,11000000.0
2005-02-17 16:49:00,5.70393,5.70393,5.70274,5.70347,12000000.0
2005-02-17 16:50:00,5.70311,5.70314,5.70223,5.70223,15000000.0
2005-02-17 16:51:00,5.70211,5.70291,5.70114,5.70287,18000000.0
2005-02-17 16:52:00,5.70303,5.70359,5.70263,5.7034,14000000.0
2005-02-17 16:53:00,5.70395,5.70425,5.70355,5.70366,8000000.0
2005-02-17 16:54:00,5.70427,5.70427,5.70316,5.70377,11000000.0
2005-02-17 16:55:00,5.70385,5.70423,5.70247,5.70404,12000000.0
2005-02-17 16:56:00,5.70449,5.70492,5.70395,5.70427,10000000.0
2005-02-17 16:57:00,5.70498,5.70516,5.70392,5.70399,8000000.0
2005-02-17 16:58:00,5.70446,5.70446,5.70239,5.70239,9000000.0
2005-02-17 16:59:00,5.70346,5.70415,5.7025,5.7025,13000000.0
2005-02-17 17:00:00,5.70219,5.70256,5.70183,5.70256,11000000.0
2005-02-17 17:01:00,5.7023,5.70308,5.70217,5.7027,12000000.0
2005-02-17 17:02:00,5.70191,5.70191,5.6983,5.6983,10000000.0
2005-02-17 17:03:00,5.69733,5.69733,5.69564,5.69564,16000000.0
2005-02-17 17:04:00,5.6956,5.69659,5.6956,5.69628,13000000.0
2005-02-17 17:05:00,5.6964,5.69767,5.6964,5.6971,16000000.0
2005-02-17 17:06:00,5.69683,5.69786,5.69658,5.69779,12000000.0
2005-02-17 17:07:00,5.69731,5.69894,5.69731,5.69894,8000000.0
2005-02-17 17:08:00,5.69871,5.69951,5.69823,5.69926,21000000.0
2005-02-17 17:09:00,5.70024,5.70024,5.69894,5.69956,16000000.0
2005-02-17 17:10:00,5.69911,5.69924,5.69839,5.69839,11000000.0
2005-02-17 17:11:00,5.69852,5.69869,5.6977,5.6977,11000000.0
2005-02-17 17:12:00,5.698,5.69841,5.69722,5.69821,9000000.0
2005-02-17 17:13:00,5.69884,5.69897,5.69777,5.69777,9000000.0
2005-02-17 17:14:00,5.69673,5.69769,5.69604,5.69753,17000000.0
2005-02-17 17:15:00,5.69825,5.69846,5.69727,5.69738,11000000.0
2005-02-17 17:16:00,5.69719,5.69744,5.69624,5.69624,15000000.0
2005-02-17 17:17:00,5.69603,5.69715,5.69531,5.69531,13000000.0
2005-02-17 17:18:00,5.69448,5.69448,5.69306,5.69306,15000000.0
2005-02-17 17:19:00,5.69316,5.69342,5.69258,5.69326,17000000.0
2005-02-17 17:20:00,5.69339,5.6942,5.6931,5.69402,12000000.0
2005-02-17 17:21:00,5.69417,5.69543,5.69417,5.69543,7000000.0
2005-02-17 17:22:00,5.69545,5.69545,5.69408,5.6945,14000000.0
2005-02-17 17:23:00,5.69453,5.69524,5.69445,5.69524,13000000.0
2005-02-17 17:24:00,5.69548,5.69582,5.69509,5.69574,9000000.0
2005-02-17 17:25:00,5.69667,5.69697,5.69592,5.69592,11000000.0
2005-02-17 17:26:00,5.69551,5.69668,5.69551,5.69668,16000000.0
2005-02-17 17:27:00,5.6965,5.69653,5.69539,5.69539,9000000.0
2005-02-17 17:28:00,5.695,5.6956,5.69404,5.6942,15000000.0
2005-02-17 17:29:00,5.69527,5.69654,5.6947,5.69654,11000000.0
2005-02-17 17:30:00,5.69613,5.69696,5.69474,5.69696,19000000.0
2005-02-17 17:31:00,5.69637,5.69731,5.6963,5.69682,11000000.0
2005-02-17 17:32:00,5.69667,5.69783,5.69665,5.69665,9000000.0
2005-02-17 17:33:00,5.696,5.69608,5.69496,5.69568,10000000.0
2005-02-17 17:34:00,5.69719,5.69719,5.69622,5.69682,14000000.0
2005-02-17 17:35:00,5.69718,5.69802,5.69693,5.69767,13000000.0
2005-02-17 17:36:00,5.69746,5.6979,5.69713,5.6979,11000000.0
2005-02-17 17:37:00,5.69739,5.69756,5.6962,5.6964,15000000.0
2005-02-17 17:38:00,5.69735,5.69735,5.69599,5.6964,17000000.0
2005-02-17 17:39:00,5.69559,5.69559,5.69369,5.69437,8000000.0
2005-02-17 17:40:00,5.69557,5.69557,5.69483,5.69518,12000000.0
2005-02-17 17:41:00,5.69584,5.6967,5.69525,5.69629,21000000.0
2005-02-17 17:42:00,5.6953,5.69591,5.6943,5.69481,13000000.0
2005-02-17 17:43:00,5.69459,5.69479,5.69421,5.69442,11000000.0
2005-02-17 17:44:00,5.6938,5.69452,5.6936,5.6936,19000000.0
2005-02-17 17:45:00,5.69299,5.69313,5.6924,5.69313,10000000.0
2005-02-17 17:46:00,5.69342,5.69407,5.69286,5.69407,13000000.0
2005-02-17 17:47:00,5.69385,5.69424,5.69361,5.69424,9000000.0
2005-02-17 17:48:00,5.69456,5.69539,5.69427,5.69529,14000000.0
2005-02-17 17:49:00,5.69432,5.69497,5.69428,5.69497,14000000.0
2005-02-17 17:50:00,5.69523,5.69575,5.69456,5.69575,17000000.0
2005-02-17 17:51:00,5.69615,5.69615,5.69403,5.69533,13000000.0
2005-02-17 17:52:00,5.69508,5.69555,5.69433,5.69494,24000000.0
2005-02-17 17:53:00,5.69513,5.69513,5.69443,5.69447,16000000.0
2005-02-17 17:54:00,5.69433,5.69485,5.69342,5.69417,16000000.0
2005-02-17 17:55:00,5.69343,5.69384,5.69228,5.6931,13000000.0
2005-02-17 17:56:00,5.69251,5.69286,5.69149,5.69196,15000000.0
2005-02-17 17:57:00,5.69168,5.6923,5.69075,5.69075,10000000.0
2005-02-17 17:58:00,5.69084,5.69258,5.69084,5.69258,15000000.0
2005-02-17 17:59:00,5.6926,5.69267,5.69175,5.69177,13000000.0
2005-02-17 18:00:00,5.69226,5.69226,5.69132,5.69172,7000000.0
2005-02-17 18:01:00,5.69131,5.69137,5.68947,5.69004,18000000.0
2005-02-17 18:02:00,5.68976,5.69005,5.68849,5.68872,17000000.0
2005-02-17 18:03:00,5.68794,5.69065,5.68794,5.69056,16000000.0
2005-02-17 18:04:00,5.69011,5.69024,5.68691,5.68691,14000000.0
2005-02-17 18:05:00,5.6863,5.6863,5.68253,5.68345,13000000.0
2005-02-17 18:06:00,5.68333,5.68368,5.68218,5.68368,18000000.0
2005-02-17 18:07:00,5.68387,5.6843,5.68306,5.68365,12000000.0
2005-02-17 18:08:00,5.68405,5.68492,5.68235,5.68316,18000000.0
2005-02-17 18:09:00,5.68343,5.68354,5.68284,5.68354,12000000.0
2005-02-17 18:10:00,5.68366,5.68378,5.68281,5.68348,13000000.0
2005-02-17 18:11:00,5.68351,5.68381,5.6822,5.68372,10000000.0
2005-02-17 18:12:00,5.68519,5.68594,5.68519,5.68583,11000000.0
2005-02-17 18:13:00,5.68577,5.68579,5.6841,5.68419,14000000.0
2005-02-17 18:14:00,5.68431,5.68559,5.68381,5.68559,10000000.0
2005-02-17 18:15:00,5.68596,5.68648,5.68554,5.68592,10000000.0
2005-02-17 18:16:00,5.68477,5.68534,5.68376,5.68393,9000000.0
2005-02-17 18:17:00,5.68412,5.68425,5.6831,5.68403,18000000.0
2005-02-17 18:18:00,5.68442,5.68451,5.68361,5.68393,14000000.0
2005-02-17 18:19:00,5.68317,5.68474,5.68317,5.68421,10000000.0
2005-02-17 18:20:00,5.68492,5.68511,5.68425,5.685,15000000.0
2005-02-17 18:21:00,5.68494,5.68535,5.68343,5.68535,18000000.0
2005-02-17 18:22:00,5.68626,5.68716,5.68619,5.68667,14000000.0
2005-02-17 18:23:00,5.68726,5.68726,5.6853,5.6853,7000000.0
2005-02-17 18:24:00,5.68559,5.68726,5.68539,5.68726,9000000.0
2005-02-17 18:25:00,5.68819,5.68826,5.68742,5.68742,13000000.0
2005-02-17 18:26:00,5.68777,5.68778,5.68718,5.6874,16000000.0
2005-02-17 18:27:00,5.68718,5.68812,5.68718,5.6872,14000000.0
2005-02-17 18:28:00,5.68801,5.68854,5.6871,5.68854,13000000.0
2005-02-17 18:29:00,5.68833,5.68902,5.6881,5.68854,11000000.0
2005-02-17 18:30:00,5.68821,5.68873,5.68728,5.68829,16000000.0
2005-02-17 18:31:00,5.68747,5.68845,5.68693,5.68793,12000000.0
2005-02-17 18:32:00,5.68861,5.68888,5.68819,5.68888,11000000.0
2005-02-17 18:33:00,5.68752,5.68881,5.68752,5.68824,13000000.0
2005-02-17 18:34:00,5.68816,5.68821,5.6858,5.6858,13000000.0
2005-02-17 18:35:00,5.68739,5.68756,5.68632,5.68647,18000000.0
2005-02-17 18:36:00,5.68697,5.6885,5.68697,5.68826,18000000.0
2005-02-17 18:37:00,5.68806,5.68915,5.68791,5.68824,18000000.0
2005-02-17 18:38:00,5.68795,5.68806,5.68702,5.68765,11000000.0
2005-02-17 18:39:00,5.68729,5.68745,5.68576,5.68692,11000000.0
2005-02-17 18:40:00,5.68641,5.68662,5.68445,5.68515,14000000.0
2005-02-17 18:41:00,5.6852,5.68641,5.68503,5.6862,16000000.0
2005-02-17 18:42:00,5.68584,5.68584,5.68311,5.68446,14000000.0
2005-02-17 18:43:00,5.68475,5.68652,5.68475,5.68631,10000000.0
2005-02-17 18:44:00,5.68539,5.68561,5.68329,5.68391,13000000.0
2005-02-17 18:45:00,5.68323,5.68455,5.68265,5.68381,13000000.0
2005-02-17 18:46:00,5.68366,5.68481,5.68353,5.68481,12000000.0
2005-02-17 18:47:00,5.68446,5.68492,5.68342,5.68427,14000000.0
2005-02-17 18:48:00,5.6841,5.68472,5.68318,5.68397,15000000.0
2005-02-17 18:49:00,5.6851,5.68613,5.68448,5.68448,12000000.0
2005-02-17 18:50:00,5.68496,5.68515,5.68279,5.68279,9000000.0
2005-02-17 18:51:00,5.68277,5.68331,5.68218,5.68292,17000000.0
2005-02-17 18:52:00,5.68357,5.68446,5.68342,5.68342,9000000.0
2005-02-17 18:53:00,5.68329,5.68438,5.68301,5.6843,14000000.0
2005-02-17 18:54:00,5.68371,5.684,5.68314,5.68341,14000000.0
2005-02-17 18:55:00,5.6834,5.68388,5.68296,5.68368,10000000.0
2005-02-17 18:56:00,5.68375,5.68428,5.6835,5.68387,16000000.0
2005-02-17 18:57:00,5.68379,5.68379,5.68236,5.68288,17000000.0
2005-02-17 18:58:00,5.68304,5.68342,5.68248,5.68263,14000000.0
2005-02-17 18:59:00,5.68275,5.68317,5.68221,5.68221,14000000.0
2005-02-17 19:00:00,5.68335,5.68574,5.68266,5.68574,15000000.0
2005-02-17 19:01:00,5.6868,5.6868,5.68403,5.68515,15000000.0
2005-02-17 19:02:00,5.68611,5.68631,5.68486,5.68489,14000000.0
2005-02-17 19:03:00,5.68577,5.68684,5.68422,5.68446,14000000.0
2005-02-17 19:04:00,5.68458,5.6851,5.68401,5.68456,12000000.0
2005-02-17 19:05:00,5.6847,5.68544,5.6847,5.68544,15000000.0
2005-02-17 19:06:00,5.68537,5.68597,5.68434,5.68524,16000000.0
2005-02-17 19:07:00,5.68476,5.68571,5.68448,5.68555,20000000.0
2005-02-17 19:08:00,5.68521,5.68528,5.68429,5.68497,8000000.0
2005-02-17 19:09:00,5.68458,5.68513,5.68419,5.6846,17000000.0
2005-02-17 19:10:00,5.68379,5.68425,5.68309,5.68425,9000000.0
2005-02-17 19:11:00,5.68471,5.68628,5.68471,5.68556,16000000.0
2005-02-17 19:12:00,5.68543,5.68644,5.68526,5.68526,13000000.0
2005-02-17 19:13:00,5.68542,5.68584,5.68505,5.68557,10000000.0
2005-02-17 19:14:00,5.68617,5.68669,5.68567,5.68638,20000000.0
2005-02-17 19:15:00,5.68549,5.68578,5.68475,5.68493,12000000.0
2005-02-17 19:16:00,5.68663,5.68801,5.68663,5.68773,8000000.0
2005-02-17 19:17:00,5.68881,5.69071,5.68873,5.69021,18000000.0
2005-02-17 19:18:00,5.69086,5.69087,5.68845,5.68878,11000000.0
2005-02-17 19:19:00,5.68877,5.68916,5.68818,5.68847,12000000.0
2005-02-17 19:20:00,5.68854,5.68898,5.68799,5.68829,14000000.0
2005-02-17 19:21:00,5.6882,5.6889,5.68784,5.6887,13000000.0
2005-02-17 19:22:00,5.68909,5.68909,5.68698,5.68698,12000000.0
2005-02-17 19:23:00,5.68763,5.68775,5.68649,5.68657,14000000.0
2005-02-17 19:24:00,5.68593,5.68629,5.68494,5.68602,19000000.0
2005-02-17 19:25:00,5.68673,5.68684,5.68514,5.68516,8000000.0
2005-02-17 19:26:00,5.68446,5.68446,5.68268,5.68341,7000000.0
2005-02-17 19:27:00,5.68308,5.68417,5.68308,5.68366,20000000.0
2005-02-17 19:28:00,5.68325,5.6842,5.68325,5.68371,17000000.0
2005-02-17 19:29:00,5.68331,5.6847,5.68331,5.68452,10000000.0
2005-02-17 19:30:00,5.68431,5.68519,5.68336,5.68437,15000000.0
2005-02-17 19:31:00,5.68479,5.68528,5.68479,5.68497,11000000.0
2005-02-17 19:32:00,5.68489,5.68573,5.68489,5.68554,9000000.0
2005-02-17 19:33:00,5.68572,5.68572,5.68433,5.68465,14000000.0
2005-02-17 19:34:00,5.68464,5.68505,5.68377,5.68414,17000000.0
2005-02-17 19:35:00,5.68462,5.68489,5.68412,5.68489,8000000.0
2005-02-17 19:36:00,5.68497,5.68502,5.68399,5.68435,15000000.0
2005-02-17 19:37:00,5.68422,5.68455,5.68385,5.68391,8000000.0
2005-02-17 19:38:00,5.68425,5.6852,5.6839,5.68492,15000000.0
2005-02-17 19:39:00,5.68449,5.68481,5.68366,5.68467,17000000.0
2005-02-17 19:40:00,5.68447,5.68527,5.6842,5.68478,16000000.0
2005-02-17 19:41:00,5.68391,5.68391,5.68245,5.68325,11000000.0
2005-02-17 19:42:00,5.68355,5.68438,5.68296,5.68399,15000000.0
2005-02-17 19:43:00,5.6836,5.68386,5.6822,5.68328,14000000.0
2005-02-17 19:44:00,5.68304,5.68374,5.68221,5.68353,14000000.0
2005-02-17 19:45:00,5.68346,5.68413,5.68272,5.68312,15000000.0
2005-02-17 19:46:00,5.68377,5.68383,5.68258,5.68288,15000000.0
2005-02-17 19:47:00,5.68333,5.68333,5.68191,5.68266,16000000.0
2005-02-17 19:48:00,5.68283,5.68309,5.68205,5.68309,16000000.0
2005-02-17 19:49:00,5.68354,5.68432,5.68354,5.68364,8000000.0
2005-02-17 19:50:00,5.68325,5.68407,5.68262,5.68262,9000000.0
2005-02-17 19:51:00,5.68401,5.68462,5.68374,5.68429,19000000.0
2005-02-17 19:52:00,5.68467,5.68494,5.68395,5.68443,11000000.0
2005-02-17 19:53:00,5.68392,5.6844,5.68334,5.68362,14000000.0
2005-02-17 19:54:00,5.68363,5.68405,5.6833,5.68351,18000000.0
2005-02-17 19:55:00,5.68293,5.68327,5.68243,5.68327,13000000.0
2005-02-17 19:56:00,5.68326,5.68421,5.68297,5.68411,10000000.0
2005-02-17 19:57:00,5.68369,5.68448,5.6834,5.6834,16000000.0
2005-02-17 19:58:00,5.68462,5.68492,5.68378,5.68452,15000000.0
2005-02-17 19:59:00,5.6848,5.68492,5.68411,5.68413,14000000.0
2005-02-17 20:00:00,5.68392,5.68392,5.68301,5.68342,11000000.0
2005-02-17 20:01:00,5.68377,5.68452,5.68293,5.68413,24000000.0
2005-02-17 20:02:00,5.68362,5.68394,5.6833,5.68355,11000000.0
2005-02-17 20:03:00,5.68341,5.68352,5.6814,5.68283,11000000.0
2005-02-17 20:04:00,5.6816,5.68323,5.6816,5.68284,10000000.0
2005-02-17 20:05:00,5.68217,5.68388,5.68217,5.68388,17000000.0
2005-02-17 20:06:00,5.68394,5.68403,5.68334,5.68391,10000000.0
2005-02-17 20:07:00,5.68359,5.68404,5.68322,5.68404,14000000.0
2005-02-17 20:08:00,5.68346,5.68403,5.68327,5.68376,13000000.0
2005-02-17 20:09:00,5.68312,5.68357,5.6828,5.68294,11000000.0
2005-02-17 20:10:00,5.68317,5.68356,5.68213,5.68356,11000000.0
2005-02-17 20:11:00,5.68289,5.68393,5.68285,5.68393,9000000.0
2005-02-17 20:12:00,5.68338,5.68385,5.6833,5.68377,16000000.0
2005-02-17 20:13:00,5.68345,5.68345,5.68204,5.68204,11000000.0
2005-02-17 20:14:00,5.68356,5.68356,5.68276,5.68345,19000000.0
2005-02-17 20:15:00,5.68277,5.68332,5.68221,5.68272,13000000.0
2005-02-17 20:16:00,5.68269,5.68269,5.68141,5.68187,15000000.0
2005-02-17 20:17:00,5.68145,5.68207,5.68145,5.68155,8000000.0
2005-02-17 20:18:00,5.68214,5.68357,5.68214,5.68295,14000000.0
2005-02-17 20:19:00,5.68275,5.68301,5.68194,5.68236,14000000.0
2005-02-17 20:20:00,5.68371,5.68386,5.68244,5.68386,12000000.0
2005-02-17 20:21:00,5.68454,5.68571,5.68454,5.685,9000000.0
2005-02-17 20:22:00,5.6856,5.68614,5.6851,5.68562,17000000.0
2005-02-17 20:23:00,5.68449,5.68606,5.68449,5.68537,11000000.0
2005-02-17 20:24:00,5.68459,5.6858,5.68406,5.68502,16000000.0
2005-02-17 20:25:00,5.68489,5.6859,5.68463,5.68527,11000000.0
2005-02-17 20:26:00,5.6853,5.68588,5.6853,5.68588,8000000.0
2005-02-17 20:27:00,5.6864,5.6868,5.68598,5.68611,13000000.0
2005-02-17 20:28:00,5.68619,5.68658,5.68522,5.68559,15000000.0
2005-02-17 20:29:00,5.68579,5.68594,5.68518,5.68569,16000000.0
2005-02-17 20:30:00,5.68521,5.68526,5.68407,5.68467,8000000.0
2005-02-17 20:31:00,5.68498,5.68504,5.68409,5.68454,18000000.0
2005-02-17 20:32:00,5.68386,5.68431,5.68361,5.68402,7000000.0
2005-02-17 20:33:00,5.68456,5.68506,5.68412,5.68434,13000000.0
2005-02-17 20:34:00,5.68382,5.68448,5.68325,5.68381,13000000.0
2005-02-17 20:35:00,5.68394,5.68504,5.68394,5.68504,9000000.0
2005-02-17 20:36:00,5.68502,5.68502,5.68387,5.68411,17000000.0
2005-02-17 20:37:00,5.68423,5.68474,5.68401,5.68417,14000000.0
2005-02-17 20:38:00,5.68382,5.68382,5.68245,5.6826,16000000.0
2005-02-17 20:39:00,5.68293,5.68295,5.68226,5.68263,14000000.0
2005-02-17 20:40:00,5.68243,5.68303,5.68218,5.6825,17000000.0
2005-02-17 20:41:00,5.6822,5.6822,5.68085,5.68085,16000000.0
2005-02-17 20:42:00,5.68217,5.6825,5.68201,5.68236,22000000.0
2005-02-17 20:43:00,5.68223,5.68232,5.68147,5.68232,18000000.0
2005-02-17 20:44:00,5.68173,5.68226,5.68061,5.68061,16000000.0
2005-02-17 20:45:00,5.68252,5.68359,5.68252,5.68322,8000000.0
2005-02-17 20:46:00,5.68396,5.68415,5.68348,5.68379,19000000.0
2005-02-17 20:47:00,5.68275,5.68277,5.68153,5.68217,12000000.0
2005-02-17 20:48:00,5.68199,5.68291,5.68179,5.68237,9000000.0
2005-02-17 20:49:00,5.68245,5.68278,5.68194,5.68278,19000000.0
2005-02-17 20:50:00,5.68251,5.68388,5.68206,5.68326,15000000.0
2005-02-17 20:51:00,5.6835,5.6835,5.68198,5.68216,9000000.0
2005-02-17 20:52:00,5.68309,5.68309,5.68234,5.68308,11000000.0
2005-02-17 20:53:00,5.68334,5.68374,5.68276,5.68374,15000000.0
2005-02-17 20:54:00,5.68346,5.68375,5.68224,5.68375,12000000.0
2005-02-17 20:55:00,5.6835,5.6835,5.68239,5.68322,18000000.0
2005-02-17 20:56:00,5.68298,5.68353,5.6822,5.68353,12000000.0
2005-02-17 20:57:00,5.68295,5.68419,5.68295,5.68345,13000000.0
2005-02-17 20:58:00,5.68425,5.68502,5.68408,5.68502,11000000.0
2005-02-17 20:59:00,5.68527,5.68623,5.68513,5.68622,11000000.0
2005-02-17 21:00:00,5.68588,5.68666,5.68588,5.68603,17000000.0
2005-02-17 21:01:00,5.68557,5.68557,5.68412,5.68517,10000000.0
2005-02-17 21:02:00,5.68486,5.68576,5.68486,5.68519,8000000.0
2005-02-17 21:03:00,5.68467,5.68539,5.6837,5.6852,19000000.0
2005-02-17 21:04:00,5.68541,5.68572,5.68427,5.68459,18000000.0
2005-02-17 21:05:00,5.68434,5.68531,5.68387,5.68469,14000000.0
2005-02-17 21:06:00,5.68407,5.68472,5.68394,5.6841,12000000.0
2005-02-17 21:07:00,5.68395,5.68434,5.68344,5.68355,10000000.0
2005-02-17 21:08:00,5.68374,5.68405,5.68268,5.68341,14000000.0
2005-02-17 21:09:00,5.6835,5.68386,5.68266,5.68358,16000000.0
2005-02-17 21:10:00,5.6832,5.68352,5.68255,5.68352,15000000.0
2005-02-17 21:11:00,5.68309,5.68309,5.6811,5.6811,13000000.0
2005-02-17 21:12:00,5.68303,5.6833,5.68247,5.6826,10000000.0
2005-02-17 21:13:00,5.68291,5.68291,5.68192,5.68192,14000000.0
2005-02-17 21:14:00,5.68186,5.68204,5.68143,5.68187,10000000.0
2005-02-17 21:15:00,5.68221,5.68221,5.68105,5.68105,15000000.0
2005-02-17 21:16:00,5.68195,5.68268,5.68169,5.68207,11000000.0
2005-02-17 21:17:00,5.6828,5.68471,5.6828,5.683,13000000.0
2005-02-17 21:18:00,5.68307,5.68312,5.68199,5.68286,17000000.0
2005-02-17 21:19:00,5.68289,5.68299,5.68167,5.68269,12000000.0
2005-02-17 21:20:00,5.68281,5.6832,5.68206,5.6827,14000000.0
2005-02-17 21:21:00,5.68248,5.68292,5.68179,5.68204,11000000.0
2005-02-17 21:22:00,5.68268,5.68342,5.68258,5.68342,9000000.0
2005-02-17 21:23:00,5.68339,5.68365,5.68327,5.68347,7000000.0
2005-02-17 21:24:00,5.68313,5.68399,5.6831,5.68399,11000000.0
2005-02-17 21:25:00,5.684,5.68447,5.68399,5.6842,7000000.0
2005-02-17 21:26:00,5.68442,5.68462,5.68356,5.68356,13000000.0
2005-02-17 21:27:00,5.68336,5.68431,5.68324,5.68324,11000000.0
2005-02-17 21:28:00,5.6833,5.68452,5.6833,5.68418,15000000.0
2005-02-17 21:29:00,5.68308,5.68412,5.68308,5.68367,12000000.0
2005-02-17 21:30:00,5.68389,5.68504,5.68389,5.6848,10000000.0
2005-02-17 21:31:00,5.6845,5.68526,5.68395,5.68526,10000000.0
2005-02-17 21:32:00,5.68437,5.685,5.68425,5.68465,12000000.0
2005-02-17 21:33:00,5.68488,5.68523,5.68461,5.68511,19000000.0
2005-02-17 21:34:00,5.68479,5.68505,5.68434,5.68477,8000000.0
2005-02-17 21:35:00,5.68417,5.68507,5.68349,5.68486,20000000.0
2005-02-17 21:36:00,5.68473,5.68501,5.68431,5.68492,19000000.0
2005-02-17 21:37:00,5.68551,5.68598,5.6851,5.68557,19000000.0
2005-02-17 21:38:00,5.68624,5.6877,5.68617,5.6877,13000000.0
2005-02-17 21:39:00,5.68783,5.68809,5.68732,5.68738,17000000.0
2005-02-17 21:40:00,5.68788,5.68848,5.68748,5.68848,7000000.0
2005-02-17 21:41:00,5.68807,5.68909,5.68807,5.68909,11000000.0
2005-02-17 21:42:00,5.68801,5.68808,5.68674,5.68745,18000000.0
2005-02-17 21:43:00,5.68677,5.6877,5.68677,5.6873,13000000.0
2005-02-17 21:44:00,5.68648,5.68719,5.68551,5.6863,16000000.0
2005-02-17 21:45:00,5.68477,5.68659,5.68477,5.68659,11000000.0
2005-02-17 21:46:00,5.68663,5.68733,5.68653,5.68699,13000000.0
2005-02-17 21:47:00,5.68704,5.68732,5.6863,5.6863,13000000.0
2005-02-17 21:48:00,5.68781,5.68781,5.68719,5.68723,17000000.0
2005-02-17 21:49:00,5.68709,5.68744,5.68677,5.68723,8000000.0
2005-02-17 21:50:00,5.68594,5.68723,5.68594,5.68683,11000000.0
2005-02-17 21:51:00,5.68746,5.68755,5.68679,5.68727,13000000.0
2005-02-17 21:52:00,5.68723,5.68747,5.68677,5.68719,13000000.0
2005-02-17 21:53:00,5.687,5.68743,5.68626,5.68642,14000000.0
2005-02-17 21:54:00,5.68671,5.6871,5.68648,5.68703,11000000.0
2005-02-17 21:55:00,5.68735,5.68822,5.68657,5.68822,17000000.0
2005-02-17 21:56:00,5.68801,5.68804,5.68693,5.68695,12000000.0
2005-02-17 21:57:00,5.68785,5.68831,5.68741,5.68773,16000000.0
2005-02-17 21:58:00,5.68815,5.68867,5.68765,5.68867,9000000.0
2005-02-17 21:59:00,5.68831,5.68831,5.68711,5.68788,18000000.0
2005-02-17 22:00:00,5.68787,5.6882,5.68733,5.68773,13000000.0
2005-02-17 22:01:00,5.68818,5.68818,5.6872,5.68796,11000000.0
2005-02-17 22:02:00,5.68859,5.68894,5.68794,5.68894,17000000.0
2005-02-17 22:03:00,5.68937,5.69027,5.68937,5.68999,23000000.0
2005-02-17 22:04:00,5.68989,5.69035,5.68946,5.69008,15000000.0
2005-02-17 22:05:00,5.68996,5.69103,5.68996,5.69103,14000000.0
2005-02-17 22:06:00,5.69135,5.69218,5.69128,5.69218,15000000.0
2005-02-17 22:07:00,5.69204,5.69233,5.69131,5.6914,9000000.0
2005-02-17 22:08:00,5.69133,5.69155,5.69022,5.69076,18000000.0
2005-02-17 22:09:00,5.69134,5.69159,5.6906,5.69067,11000000.0
2005-02-17 22:10:00,5.68976,5.69033,5.68954,5.6897,7000000.0
2005-02-17 22:11:00,5.68961,5.69025,5.68923,5.69005,8000000.0
2005-02-17 22:12:00,5.69001,5.69083,5.68992,5.69061,16000000.0
2005-02-17 22:13:00,5.69005,5.69048,5.6897,5.68996,24000000.0
2005-02-17 22:14:00,5.68998,5.68998,5.68897,5.68917,9000000.0
2005-02-17 22:15:00,5.69003,5.6901,5.68918,5.68961,10000000.0
2005-02-17 22:16:00,5.68948,5.69031,5.68948,5.69031,13000000.0
2005-02-17 22:17:00,5.68905,5.69089,5.68905,5.69028,20000000.0
2005-02-17 22:18:00,5.68975,5.68979,5.68938,5.68949,11000000.0
2005-02-17 22:19:00,5.68929,5.68978,5.68833,5.68978,15000000.0
2005-02-17 22:20:00,5.69003,5.69003,5.68885,5.68885,16000000.0
2005-02-17 22:21:00,5.68885,5.68959,5.68885,5.68912,12000000.0
2005-02-17 22:22:00,5.6881,5.68921,5.68761,5.68903,14000000.0
2005-02-17 22:23:00,5.68894,5.68904,5.68805,5.68805,11000000.0
2005-02-17 22:24:00,5.68791,5.68822,5.6874,5.68821,16000000.0
2005-02-17 22:25:00,5.68767,5.68843,5.68767,5.68813,14000000.0
2005-02-17 22:26:00,5.6877,5.68817,5.68662,5.68762,10000000.0
2005-02-17 22:27:00,5.68812,5.68812,5.68696,5.68731,14000000.0
2005-02-17 22:28:00,5.68761,5.688,5.6872,5.68799,12000000.0
2005-02-17 22:29:00,5.68697,5.6875,5.68642,5.68726,13000000.0
2005-02-17 22:30:00,5.68665,5.68694,5.6859,5.68693,8000000.0
2005-02-17 22:31:00,5.68624,5.68707,5.68593,5.68704,11000000.0
2005-02-17 22:32:00,5.68696,5.68742,5.68583,5.68667,20000000.0
2005-02-17 22:33:00,5.68688,5.68708,5.68622,5.6867,11000000.0
2005-02-17 22:34:00,5.68667,5.68694,5.68619,5.68626,10000000.0
2005-02-17 22:35:00,5.68664,5.68738,5.68628,5.68738,13000000.0
2005-02-17 22:36:00,5.68786,5.68805,5.68678,5.68692,9000000.0
2005-02-17 22:37:00,5.68719,5.68733,5.6867,5.68731,13000000.0
2005-02-17 22:38:00,5.68709,5.68712,5.68617,5.6871,9000000.0
2005-02-17 22:39:00,5.68667,5.68716,5.686,5.686,12000000.0
2005-02-17 22:40:00,5.68588,5.68667,5.68544,5.68568,9000000.0
2005-02-17 22:41:00,5.68594,5.68717,5.68594,5.68648,14000000.0
2005-02-17 22:42:00,5.68431,5.68661,5.68431,5.68661,13000000.0
2005-02-17 22:43:00,5.68642,5.68687,5.68615,5.68687,12000000.0
2005-02-17 22:44:00,5.68675,5.68675,5.68577,5.6866,15000000.0
2005-02-17 22:45:00,5.68603,5.68627,5.68486,5.68627,13000000.0
2005-02-17 22:46:00,5.68661,5.68661,5.68571,5.68588,14000000.0
2005-02-17 22:47:00,5.68644,5.68644,5.68578,5.68603,15000000.0
2005-02-17 22:48:00,5.68579,5.68603,5.68511,5.68603,13000000.0
2005-02-17 22:49:00,5.68558,5.68662,5.68486,5.68618,13000000.0
2005-02-17 22:50:00,5.68547,5.68656,5.68547,5.6862,15000000.0
2005-02-17 22:51:00,5.68648,5.68667,5.6853,5.68588,14000000.0
2005-02-17 22:52:00,5.68612,5.68722,5.68612,5.68722,9000000.0
2005-02-17 22:53:00,5.68652,5.68725,5.68626,5.68665,15000000.0
2005-02-17 22:54:00,5.68707,5.68719,5.68623,5.68623,17000000.0
2005-02-17 22:55:00,5.68629,5.68629,5.6849,5.6849,16000000.0
2005-02-17 22:56:00,5.68517,5.68605,5.68517,5.68604,13000000.0
2005-02-17 22:57:00,5.68578,5.68611,5.68516,5.68578,8000000.0
2005-02-17 22:58:00,5.68575,5.68658,5.68575,5.68627,8000000.0
2005-02-17 22:59:00,5.68565,5.6862,5.68407,5.6862,19000000.0
2005-02-17 23:00:00,5.68674,5.68685,5.68538,5.68538,10000000.0
2005-02-17 23:01:00,5.68642,5.68688,5.68636,5.68688,7000000.0
2005-02-17 23:02:00,5.68748,5.68763,5.68731,5.68737,15000000.0
2005-02-17 23:03:00,5.68716,5.68717,5.68665,5.68676,17000000.0
2005-02-17 23:04:00,5.6865,5.6868,5.6861,5.68676,19000000.0
2005-02-17 23:05:00,5.68714,5.68714,5.68665,5.68677,9000000.0
2005-02-17 23:06:00,5.68664,5.68664,5.68538,5.68605,12000000.0
2005-02-17 23:07:00,5.68659,5.68662,5.68543,5.68576,14000000.0
2005-02-17 23:08:00,5.6866,5.6868,5.68593,5.68611,16000000.0
2005-02-17 23:09:00,5.68625,5.68666,5.68537,5.68666,9000000.0
2005-02-17 23:10:00,5.68654,5.68792,5.68654,5.68792,12000000.0
2005-02-17 23:11:00,5.68723,5.6884,5.68723,5.68797,14000000.0
2005-02-17 23:12:00,5.68839,5.68845,5.68748,5.68767,7000000.0
2005-02-17 23:13:00,5.68904,5.68967,5.68862,5.68902,14000000.0
2005-02-17 23:14:00,5.68938,5.68956,5.68858,5.68912,19000000.0
2005-02-17 23:15:00,5.68938,5.69032,5.68938,5.69032,13000000.0
2005-02-17 23:16:00,5.69012,5.69012,5.68887,5.68945,15000000.0
2005-02-17 23:17:00,5.68803,5.68847,5.68803,5.68839,11000000.0
2005-02-17 23:18:00,5.6894,5.68949,5.68868,5.68949,12000000.0
2005-02-17 23:19:00,5.68854,5.68964,5.68854,5.68888,14000000.0
2005-02-17 23:20:00,5.68838,5.68927,5.68787,5.68787,19000000.0
2005-02-17 23:21:00,5.68822,5.68973,5.68822,5.68973,7000000.0
2005-02-17 23:22:00,5.68988,5.68988,5.68875,5.68943,15000000.0
2005-02-17 23:23:00,5.68915,5.68977,5.6888,5.68909,11000000.0
2005-02-17 23:24:00,5.68959,5.6899,5.68894,5.68983,14000000.0
2005-02-17 23:25:00,5.69015,5.69015,5.68915,5.68915,11000000.0
2005-02-17 23:26:00,5.68989,5.69003,5.68894,5.68894,14000000.0
2005-02-17 23:27:00,5.6889,5.68991,5.6889,5.68965,11000000.0
2005-02-17 23:28:00,5.68902,5.68952,5.68871,5.68898,12000000.0
2005-02-17 23:29:00,5.68945,5.68997,5.68859,5.68859,16000000.0
2005-02-17 23:30:00,5.68967,5.69007,5.68967,5.68992,20000000.0
2005-02-17 23:31:00,5.69022,5.69027,5.68975,5.69016,11000000.0
2005-02-17 23:32:00,5.69034,5.69084,5.6903,5.69078,16000000.0
2005-02-17 23:33:00,5.6904,5.6904,5.68854,5.68854,12000000.0
2005-02-17 23:34:00,5.68924,5.69038,5.68924,5.69019,13000000.0
2005-02-17 23:35:00,5.69044,5.69053,5.68969,5.68969,9000000.0
2005-02-17 23:36:00,5.68982,5.69016,5.68871,5.68871,9000000.0
2005-02-17 23:37:00,5.6892,5.69044,5.6892,5.69044,14000000.0
2005-02-17 23:38:00,5.69066,5.69091,5.69066,5.69079,13000000.0
2005-02-17 23:39:00,5.6908,5.69091,5.69067,5.69086,17000000.0
2005-02-17 23:40:00,5.69047,5.69053,5.6896,5.68994,12000000.0
2005-02-17 23:41:00,5.68868,5.68983,5.68868,5.68957,17000000.0
2005-02-17 23:42:00,5.68932,5.69002,5.68932,5.69002,22000000.0
2005-02-17 23:43:00,5.68958,5.69038,5.68893,5.68965,15000000.0
2005-02-17 23:44:00,5.69066,5.69066,5.68898,5.68979,14000000.0
2005-02-17 23:45:00,5.68988,5.69103,5.68988,5.69103,20000000.0
2005-02-17 23:46:00,5.69007,5.69035,5.68967,5.6902,14000000.0
2005-02-17 23:47:00,5.68999,5.69002,5.68959,5.68996,10000000.0
2005-02-17 23:48:00,5.68991,5.69023,5.68947,5.68947,18000000.0
2005-02-17 23:49:00,5.68998,5.69052,5.68979,5.6902,14000000.0
2005-02-17 23:50:00,5.69032,5.69074,5.69012,5.69049,13000000.0
2005-02-17 23:51:00,5.68999,5.69027,5.68932,5.68979,8000000.0
2005-02-17 23:52:00,5.69048,5.69048,5.68982,5.69009,16000000.0
2005-02-17 23:53:00,5.6895,5.68996,5.68883,5.68988,18000000.0
2005-02-17 23:54:00,5.69052,5.69081,5.68938,5.69081,12000000.0
2005-02-17 23:55:00,5.69091,5.69091,5.68993,5.69008,19000000.0
2005-02-17 23:56:00,5.69007,5.69035,5.68957,5.68957,14000000.0
2005-02-17 23:57:00,5.68947,5.6896,5.68865,5.68918,16000000.0
2005-02-17 23:58:00,5.68753,5.68903,5.68753,5.68899,13000000.0
2005-02-17 23:59:00,5.68869,5.68934,5.68848,5.68852,14000000.0
2005-02-18 00:00:00,5.68921,5.68921,5.68755,5.68755,17000000.0
2005-02-18 00:01:00,5.68734,5.68913,5.68734,5.68872,12000000.0
2005-02-18 00:02:00,5.68914,5.68925,5.68812,5.68925,15000000.0
2005-02-18 00:03:00,5.68838,5.68914,5.68785,5.68914,14000000.0
2005-02-18 00:04:00,5.68944,5.69014,5.6892,5.68965,12000000.0
2005-02-18 00:05:00,5.69001,5.69049,5.68934,5.69049,12000000.0
2005-02-18 00:06:00,5.69044,5.6905,5.68969,5.69,12000000.0
2005-02-18 00:07:00,5.68967,5.68969,5.68885,5.68957,11000000.0
2005-02-18 00:08:00,5.68935,5.68973,5.68853,5.68853,15000000.0
2005-02-18 00:09:00,5.68732,5.68936,5.68732,5.68936,12000000.0
2005-02-18 00:10:00,5.68937,5.68958,5.68885,5.68885,19000000.0
2005-02-18 00:11:00,5.68863,5.68904,5.68833,5.68882,8000000.0
2005-02-18 00:12:00,5.68921,5.68984,5.68921,5.68935,9000000.0
2005-02-18 00:13:00,5.68867,5.68964,5.68804,5.68925,13000000.0
2005-02-18 00:14:00,5.68985,5.69052,5.68897,5.68952,14000000.0
2005-02-18 00:15:00,5.69073,5.69074,5.69045,5.69074,12000000.0
2005-02-18 00:16:00,5.69065,5.69085,5.69065,5.69085,12000000.0
2005-02-18 00:17:00,5.69078,5.69091,5.69065,5.69065,10000000.0
2005-02-18 00:18:00,5.69029,5.69033,5.6891,5.69019,19000000.0
2005-02-18 00:19:00,5.69073,5.69094,5.69068,5.69068,12000000.0
2005-02-18 00:20:00,5.69002,5.69026,5.68999,5.68999,11000000.0
2005-02-18 00:21:00,5.69086,5.69086,5.68949,5.69069,14000000.0
2005-02-18 00:22:00,5.69067,5.69075,5.68988,5.69075,13000000.0
2005-02-18 00:23:00,5.68947,5.68979,5.68892,5.68892,13000000.0
2005-02-18 00:24:00,5.68895,5.68946,5.68866,5.68912,9000000.0
2005-02-18 00:25:00,5.68942,5.68957,5.68887,5.68957,13000000.0
2005-02-18 00:26:00,5.68856,5.68856,5.68745,5.68832,14000000.0
2005-02-18 00:27:00,5.68869,5.6889,5.68782,5.68782,15000000.0
2005-02-18 00:28:00,5.68815,5.68878,5.68776,5.68776,7000000.0
2005-02-18 00:29:00,5.68827,5.68842,5.68772,5.68826,17000000.0
2005-02-18 00:30:00,5.6873,5.68768,5.6868,5.68728,9000000.0
2005-02-18 00:31:00,5.68603,5.68764,5.68603,5.68763,13000000.0
2005-02-18 00:32:00,5.68759,5.68764,5.68726,5.68726,8000000.0
2005-02-18 00:33:00,5.68808,5.6882,5.68732,5.68747,19000000.0
2005-02-18 00:34:00,5.68685,5.68735,5.68567,5.68668,15000000.0
2005-02-18 00:35:00,5.68657,5.68736,5.68626,5.68626,12000000.0
2005-02-18 00:36:00,5.68624,5.68741,5.68624,5.68741,15000000.0
2005-02-18 00:37:00,5.68753,5.68766,5.68682,5.68715,15000000.0
2005-02-18 00:38:00,5.68569,5.68787,5.68569,5.68787,18000000.0
2005-02-18 00:39:00,5.68733,5.68736,5.6857,5.687,20000000.0
2005-02-18 00:40:00,5.6886,5.6886,5.68742,5.68824,10000000.0
2005-02-18 00:41:00,5.6881,5.6881,5.68721,5.68791,9000000.0
2005-02-18 00:42:00,5.68879,5.68924,5.68775,5.68924,16000000.0
2005-02-18 00:43:00,5.6891,5.6891,5.6875,5.68847,16000000.0
2005-02-18 00:44:00,5.68782,5.68859,5.687,5.687,10000000.0
2005-02-18 00:45:00,5.68703,5.68799,5.68703,5.68774,16000000.0
2005-02-18 00:46:00,5.68845,5.68847,5.68698,5.68813,12000000.0
2005-02-18 00:47:00,5.68824,5.68871,5.68738,5.68871,8000000.0
2005-02-18 00:48:00,5.68879,5.68879,5.68791,5.68796,16000000.0
2005-02-18 00:49:00,5.68821,5.68887,5.68773,5.68887,11000000.0
2005-02-18 00:50:00,5.68873,5.68873,5.68767,5.68767,9000000.0
2005-02-18 00:51:00,5.68722,5.68796,5.68694,5.68694,9000000.0
2005-02-18 00:52:00,5.68567,5.68745,5.68567,5.6871,18000000.0
2005-02-18 00:53:00,5.68769,5.68769,5.68684,5.68684,12000000.0
2005-02-18 00:54:00,5.68688,5.68689,5.68562,5.6865,12000000.0
2005-02-18 00:55:00,5.68642,5.68685,5.68606,5.68685,11000000.0
2005-02-18 00:56:00,5.68788,5.68798,5.68722,5.68791,14000000.0
2005-02-18 00:57:00,5.68742,5.6878,5.68712,5.68712,15000000.0
2005-02-18 00:58:00,5.68724,5.68754,5.68701,5.68717,9000000.0
2005-02-18 00:59:00,5.6877,5.68804,5.68754,5.68786,17000000.0
2005-02-18 01:00:00,5.6877,5.6877,5.68666,5.68703,12000000.0
2005-02-18 01:01:00,5.68697,5.68814,5.68697,5.68814,15000000.0
2005-02-18 01:02:00,5.68753,5.68753,5.6863,5.68733,10000000.0
2005-02-18 01:03:00,5.68759,5.6878,5.68716,5.68722,13000000.0
2005-02-18 01:04:00,5.68769,5.68797,5.68696,5.68696,13000000.0
2005-02-18 01:05:00,5.6873,5.68804,5.6873,5.68804,13000000.0
2005-02-18 01:06:00,5.6879,5.6879,5.68607,5.68694,12000000.0
2005-02-18 01:07:00,5.68689,5.68754,5.68689,5.68754,13000000.0
2005-02-18 01:08:00,5.68682,5.68705,5.68578,5.68578,15000000.0
2005-02-18 01:09:00,5.68709,5.68742,5.68667,5.68678,17000000.0
2005-02-18 01:10:00,5.68548,5.68698,5.68548,5.68698,10000000.0
2005-02-18 01:11:00,5.68792,5.68792,5.68649,5.68674,11000000.0
2005-02-18 01:12:00,5.68688,5.6871,5.68661,5.68661,10000000.0
2005-02-18 01:13:00,5.68718,5.68767,5.68676,5.68676,11000000.0
2005-02-18 01:14:00,5.68678,5.68761,5.68678,5.68734,13000000.0
2005-02-18 01:15:00,5.688,5.68806,5.68678,5.68748,9000000.0
2005-02-18 01:16:00,5.68829,5.68925,5.68829,5.68904,12000000.0
2005-02-18 01:17:00,5.68877,5.68891,5.68791,5.68822,11000000.0
2005-02-18 01:18:00,5.68844,5.68849,5.68706,5.68706,12000000.0
2005-02-18 01:19:00,5.68885,5.68936,5.68885,5.68936,19000000.0
2005-02-18 01:20:00,5.6893,5.68962,5.6893,5.68943,11000000.0
2005-02-18 01:21:00,5.68917,5.68932,5.68809,5.68809,12000000.0
2005-02-18 01:22:00,5.68809,5.68919,5.68809,5.68919,9000000.0
2005-02-18 01:23:00,5.68847,5.68915,5.68823,5.68907,13000000.0
2005-02-18 01:24:00,5.68904,5.68909,5.68794,5.68836,14000000.0
2005-02-18 01:25:00,5.68805,5.68895,5.68805,5.68895,11000000.0
2005-02-18 01:26:00,5.68863,5.68863,5.68754,5.68791,10000000.0
2005-02-18 01:27:00,5.68857,5.68933,5.6881,5.6881,17000000.0
2005-02-18 01:28:00,5.68759,5.68947,5.68759,5.68947,13000000.0
2005-02-18 01:29:00,5.6896,5.69008,5.68943,5.68986,19000000.0
2005-02-18 01:30:00,5.68995,5.69075,5.68963,5.68963,15000000.0
2005-02-18 01:31:00,5.68979,5.69026,5.68953,5.69026,15000000.0
2005-02-18 01:32:00,5.69009,5.69009,5.68908,5.68946,12000000.0
2005-02-18 01:33:00,5.68953,5.69062,5.68953,5.69008,8000000.0
2005-02-18 01:34:00,5.69018,5.69041,5.68915,5.6903,18000000.0
2005-02-18 01:35:00,5.69024,5.69024,5.68926,5.69023,12000000.0
2005-02-18 01:36:00,5.689,5.69005,5.68899,5.69005,16000000.0
2005-02-18 01:37:00,5.69006,5.69006,5.68828,5.68828,15000000.0
2005-02-18 01:38:00,5.68809,5.6899,5.68809,5.68942,18000000.0
2005-02-18 01:39:00,5.68943,5.69015,5.68903,5.69015,10000000.0
2005-02-18 01:40:00,5.69022,5.69024,5.68943,5.69003,11000000.0
2005-02-18 01:41:00,5.68995,5.69025,5.68912,5.68988,16000000.0
2005-02-18 01:42:00,5.68971,5.69007,5.68887,5.68946,14000000.0
2005-02-18 01:43:00,5.68921,5.68985,5.68892,5.68892,16000000.0
2005-02-18 01:44:00,5.68862,5.68946,5.68837,5.68837,15000000.0
2005-02-18 01:45:00,5.68861,5.68965,5.68861,5.68965,16000000.0
2005-02-18 01:46:00,5.68994,5.6904,5.68994,5.69026,9000000.0
2005-02-18 01:47:00,5.68991,5.69012,5.68963,5.68963,17000000.0
2005-02-18 01:48:00,5.69095,5.69095,5.69075,5.69095,16000000.0
2005-02-18 01:49:00,5.6902,5.69034,5.68954,5.68966,10000000.0
2005-02-18 01:50:00,5.68966,5.69026,5.68966,5.69021,11000000.0
2005-02-18 01:51:00,5.68971,5.68994,5.68899,5.6899,12000000.0
2005-02-18 01:52:00,5.68994,5.68994,5.68905,5.68943,12000000.0
2005-02-18 01:53:00,5.69008,5.69032,5.68887,5.68968,18000000.0
2005-02-18 01:54:00,5.68946,5.68967,5.68847,5.68847,14000000.0
2005-02-18 01:55:00,5.68964,5.68976,5.68886,5.68893,18000000.0
2005-02-18 01:56:00,5.68896,5.68934,5.68863,5.68922,8000000.0
2005-02-18 01:57:00,5.68935,5.68935,5.68825,5.68825,13000000.0
2005-02-18 01:58:00,5.68809,5.68813,5.68721,5.68787,11000000.0
2005-02-18 01:59:00,5.68667,5.688,5.68667,5.68684,11000000.0
2005-02-18 02:00:00,5.68802,5.68825,5.6875,5.68806,16000000.0
2005-02-18 02:01:00,5.68675,5.68815,5.68675,5.68763,21000000.0
2005-02-18 02:02:00,5.68787,5.68917,5.68787,5.68887,10000000.0
2005-02-18 02:03:00,5.68859,5.68916,5.68844,5.68856,8000000.0
2005-02-18 02:04:00,5.68954,5.69008,5.68882,5.6896,14000000.0
2005-02-18 02:05:00,5.68979,5.68979,5.68846,5.68886,14000000.0
2005-02-18 02:06:00,5.6894,5.68945,5.68868,5.68909,15000000.0
2005-02-18 02:07:00,5.68821,5.68867,5.68796,5.68812,10000000.0
2005-02-18 02:08:00,5.68893,5.6897,5.68868,5.68909,16000000.0
2005-02-18 02:09:00,5.6889,5.68904,5.68818,5.68883,18000000.0
2005-02-18 02:10:00,5.68838,5.68875,5.68812,5.68875,16000000.0
2005-02-18 02:11:00,5.68754,5.68888,5.68754,5.68864,14000000.0
2005-02-18 02:12:00,5.68904,5.68917,5.68828,5.68828,10000000.0
2005-02-18 02:13:00,5.68814,5.68862,5.68747,5.68747,15000000.0
2005-02-18 02:14:00,5.68838,5.68838,5.68696,5.68696,19000000.0
2005-02-18 02:15:00,5.6869,5.6874,5.68642,5.6874,12000000.0
2005-02-18 02:16:00,5.68827,5.68827,5.6859,5.68674,18000000.0
2005-02-18 02:17:00,5.68663,5.68732,5.68593,5.68727,14000000.0
2005-02-18 02:18:00,5.68742,5.68755,5.68668,5.6867,12000000.0
2005-02-18 02:19:00,5.68785,5.68793,5.68698,5.68719,14000000.0
2005-02-18 02:20:00,5.68797,5.68797,5.68674,5.68675,13000000.0
2005-02-18 02:21:00,5.68776,5.68776,5.68683,5.68683,15000000.0
2005-02-18 02:22:00,5.68662,5.6871,5.68618,5.68684,13000000.0
2005-02-18 02:23:00,5.68724,5.68805,5.68724,5.68805,16000000.0
2005-02-18 02:24:00,5.68681,5.68779,5.68655,5.68673,17000000.0
2005-02-18 02:25:00,5.68629,5.68703,5.68606,5.68703,10000000.0
2005-02-18 02:26:00,5.68634,5.68669,5.68552,5.68552,13000000.0
2005-02-18 02:27:00,5.68655,5.68666,5.68599,5.68614,7000000.0
2005-02-18 02:28:00,5.68691,5.6874,5.68665,5.6874,9000000.0
2005-02-18 02:29:00,5.68758,5.68758,5.68669,5.68702,20000000.0
2005-02-18 02:30:00,5.68726,5.68731,5.68606,5.68616,11000000.0
2005-02-18 02:31:00,5.6874,5.68749,5.6872,5.68749,9000000.0
2005-02-18 02:32:00,5.68756,5.68832,5.68733,5.68761,13000000.0
2005-02-18 02:33:00,5.68767,5.68892,5.68732,5.68775,14000000.0
2005-02-18 02:34:00,5.68831,5.68833,5.68743,5.68825,17000000.0
2005-02-18 02:35:00,5.68783,5.68831,5.68737,5.68807,15000000.0
2005-02-18 02:36:00,5.68808,5.68857,5.68808,5.68838,14000000.0
2005-02-18 02:37:00,5.68831,5.68897,5.688,5.68855,13000000.0
2005-02-18 02:38:00,5.68879,5.68881,5.68774,5.68881,14000000.0
2005-02-18 02:39:00,5.6873,5.68886,5.6873,5.68805,15000000.0
2005-02-18 02:40:00,5.68932,5.68932,5.68829,5.68879,12000000.0
2005-02-18 02:41:00,5.68937,5.69001,5.68857,5.68949,13000000.0
2005-02-18 02:42:00,5.68951,5.69029,5.68943,5.69029,16000000.0
2005-02-18 02:43:00,5.6899,5.69066,5.68931,5.68931,18000000.0
2005-02-18 02:44:00,5.69041,5.69049,5.68976,5.69049,10000000.0
2005-02-18 02:45:00,5.69004,5.69073,5.68993,5.69031,14000000.0
2005-02-18 02:46:00,5.69127,5.69135,5.69054,5.69054,18000000.0
2005-02-18 02:47:00,5.69074,5.69111,5.68997,5.69053,17000000.0
2005-02-18 02:48:00,5.69051,5.69059,5.68936,5.68936,7000000.0
2005-02-18 02:49:00,5.69005,5.69005,5.6893,5.68962,13000000.0
2005-02-18 02:50:00,5.68964,5.68971,5.68836,5.68954,14000000.0
2005-02-18 02:51:00,5.68917,5.68993,5.68865,5.68993,15000000.0
2005-02-18 02:52:00,5.68831,5.68956,5.68831,5.68934,15000000.0
2005-02-18 02:53:00,5.68939,5.69054,5.68939,5.69047,9000000.0
2005-02-18 02:54:00,5.69083,5.69083,5.69009,5.69057,13000000.0
2005-02-18 02:55:00,5.69003,5.69003,5.68867,5.68992,11000000.0
2005-02-18 02:56:00,5.68934,5.68978,5.68931,5.68978,18000000.0
2005-02-18 02:57:00,5.69004,5.69004,5.68907,5.68907,13000000.0
2005-02-18 02:58:00,5.68952,5.68979,5.68929,5.68929,9000000.0
2005-02-18 02:59:00,5.68849,5.69036,5.68849,5.69007,14000000.0
2005-02-18 03:00:00,5.69073,5.69139,5.69033,5.69139,11000000.0
2005-02-18 03:01:00,5.69195,5.69233,5.69137,5.69137,11000000.0
2005-02-18 03:02:00,5.69232,5.69232,5.69139,5.69145,11000000.0
2005-02-18 03:03:00,5.69097,5.69247,5.69097,5.69247,23000000.0
2005-02-18 03:04:00,5.69126,5.69282,5.69126,5.69271,11000000.0
2005-02-18 03:05:00,5.69273,5.69362,5.69273,5.69299,17000000.0
2005-02-18 03:06:00,5.69162,5.69265,5.69162,5.69258,9000000.0
2005-02-18 03:07:00,5.69345,5.69345,5.69201,5.69201,15000000.0
2005-02-18 03:08:00,5.69255,5.6927,5.69161,5.6927,12000000.0
2005-02-18 03:09:00,5.69211,5.69211,5.69102,5.69172,15000000.0
2005-02-18 03:10:00,5.69191,5.69191,5.69054,5.69141,19000000.0
2005-02-18 03:11:00,5.69137,5.69219,5.69074,5.69143,15000000.0
2005-02-18 03:12:00,5.69214,5.69237,5.69109,5.69143,18000000.0
2005-02-18 03:13:00,5.69182,5.69182,5.69091,5.69158,18000000.0
2005-02-18 03:14:00,5.69124,5.69184,5.69117,5.69137,10000000.0
2005-02-18 03:15:00,5.69079,5.6922,5.69052,5.6922,7000000.0
2005-02-18 03:16:00,5.69181,5.69181,5.69134,5.69134,8000000.0
2005-02-18 03:17:00,5.69076,5.69159,5.69076,5.6914,10000000.0
2005-02-18 03:18:00,5.69079,5.69079,5.68917,5.6907,15000000.0
2005-02-18 03:19:00,5.69019,5.69141,5.69016,5.69126,10000000.0
2005-02-18 03:20:00,5.69057,5.69153,5.69057,5.69132,16000000.0
2005-02-18 03:21:00,5.69119,5.69119,5.69007,5.69113,11000000.0
2005-02-18 03:22:00,5.6911,5.69131,5.69056,5.6909,10000000.0
2005-02-18 03:23:00,5.69138,5.69251,5.69138,5.6915,12000000.0
2005-02-18 03:24:00,5.69095,5.69239,5.69095,5.69239,13000000.0
2005-02-18 03:25:00,5.69278,5.69278,5.69126,5.69126,11000000.0
2005-02-18 03:26:00,5.69103,5.69133,5.69078,5.69078,13000000.0
2005-02-18 03:27:00,5.69147,5.69254,5.69134,5.69254,14000000.0
2005-02-18 03:28:00,5.69228,5.69235,5.69142,5.69235,18000000.0
2005-02-18 03:29:00,5.69159,5.6923,5.69105,5.69226,15000000.0
2005-02-18 03:30:00,5.6923,5.6923,5.69098,5.69117,10000000.0
2005-02-18 03:31:00,5.69124,5.69205,5.6911,5.69111,13000000.0
2005-02-18 03:32:00,5.69102,5.69119,5.69034,5.69034,16000000.0
2005-02-18 03:33:00,5.69134,5.69171,5.69087,5.69087,13000000.0
2005-02-18 03:34:00,5.69111,5.69146,5.69017,5.69115,16000000.0
2005-02-18 03:35:00,5.69132,5.69159,5.691,5.69132,10000000.0
2005-02-18 03:36:00,5.6912,5.6917,5.69075,5.69166,11000000.0
2005-02-18 03:37:00,5.6912,5.69137,5.69053,5.69098,13000000.0
2005-02-18 03:38:00,5.69152,5.69199,5.69077,5.69154,13000000.0
2005-02-18 03:39:00,5.69221,5.69274,5.69147,5.69274,13000000.0
2005-02-18 03:40:00,5.69339,5.69405,5.69226,5.69405,12000000.0
2005-02-18 03:41:00,5.69358,5.69398,5.69313,5.69352,16000000.0
2005-02-18 03:42:00,5.69291,5.69391,5.69265,5.69332,21000000.0
2005-02-18 03:43:00,5.69372,5.69479,5.69354,5.69375,18000000.0
2005-02-18 03:44:00,5.69356,5.69375,5.69315,5.69324,15000000.0
2005-02-18 03:45:00,5.69406,5.69406,5.69306,5.69333,9000000.0
2005-02-18 03:46:00,5.6933,5.69368,5.69264,5.6934,8000000.0
2005-02-18 03:47:00,5.69237,5.69381,5.69236,5.69359,11000000.0
2005-02-18 03:48:00,5.69402,5.69405,5.69308,5.69308,9000000.0
2005-02-18 03:49:00,5.69296,5.6935,5.69269,5.69319,16000000.0
2005-02-18 03:50:00,5.6935,5.69446,5.69304,5.69319,19000000.0
2005-02-18 03:51:00,5.69294,5.69416,5.69294,5.69416,9000000.0
2005-02-18 03:52:00,5.69328,5.6936,5.69275,5.6936,19000000.0
2005-02-18 03:53:00,5.69277,5.69398,5.69277,5.69398,10000000.0
2005-02-18 03:54:00,5.69428,5.69428,5.69277,5.69277,17000000.0
2005-02-18 03:55:00,5.69345,5.6935,5.69262,5.69262,16000000.0
2005-02-18 03:56:00,5.69276,5.69383,5.69276,5.69383,7000000.0
2005-02-18 03:57:00,5.69423,5.69423,5.69397,5.69397,11000000.0
2005-02-18 03:58:00,5.69409,5.69428,5.69405,5.69405,12000000.0
2005-02-18 03:59:00,5.69415,5.69422,5.69391,5.69422,17000000.0
2005-02-18 04:00:00,5.69242,5.69386,5.69242,5.69386,12000000.0
2005-02-18 04:01:00,5.69409,5.69438,5.694,5.69424,16000000.0
2005-02-18 04:02:00,5.69373,5.69373,5.69187,5.69187,14000000.0
2005-02-18 04:03:00,5.69247,5.69278,5.69165,5.6917,12000000.0
2005-02-18 04:04:00,5.69179,5.69215,5.69149,5.692,16000000.0
2005-02-18 04:05:00,5.69232,5.69286,5.69107,5.69286,13000000.0
2005-02-18 04:06:00,5.69264,5.69269,5.69185,5.69185,16000000.0
2005-02-18 04:07:00,5.69126,5.69126,5.69005,5.69097,13000000.0
2005-02-18 04:08:00,5.69116,5.69129,5.6897,5.69062,14000000.0
2005-02-18 04:09:00,5.69042,5.69183,5.6904,5.69183,10000000.0
2005-02-18 04:10:00,5.69097,5.69201,5.69003,5.69201,12000000.0
2005-02-18 04:11:00,5.69237,5.69249,5.69227,5.69227,14000000.0
2005-02-18 04:12:00,5.69086,5.69128,5.6904,5.69103,19000000.0
2005-02-18 04:13:00,5.69064,5.69124,5.68939,5.68939,20000000.0
2005-02-18 04:14:00,5.69061,5.69082,5.68952,5.69054,12000000.0
2005-02-18 04:15:00,5.69061,5.69094,5.69039,5.69092,8000000.0
2005-02-18 04:16:00,5.69062,5.69066,5.68981,5.68986,13000000.0
2005-02-18 04:17:00,5.6903,5.69146,5.6903,5.69146,15000000.0
2005-02-18 04:18:00,5.6907,5.69127,5.69028,5.69127,9000000.0
2005-02-18 04:19:00,5.69164,5.69168,5.6913,5.69168,12000000.0
2005-02-18 04:20:00,5.69155,5.69166,5.69142,5.69145,9000000.0
2005-02-18 04:21:00,5.69129,5.69129,5.68977,5.68977,17000000.0
2005-02-18 04:22:00,5.69107,5.69187,5.69102,5.69184,14000000.0
2005-02-18 04:23:00,5.69187,5.69187,5.69068,5.69076,10000000.0
2005-02-18 04:24:00,5.69129,5.69197,5.69076,5.69126,12000000.0
2005-02-18 04:25:00,5.69137,5.69157,5.69073,5.69073,10000000.0
2005-02-18 04:26:00,5.69213,5.69213,5.69083,5.69105,7000000.0
2005-02-18 04:27:00,5.69115,5.69185,5.69021,5.69021,15000000.0
2005-02-18 04:28:00,5.69016,5.6913,5.69016,5.69118,7000000.0
2005-02-18 04:29:00,5.69151,5.69218,5.69124,5.69189,14000000.0
2005-02-18 04:30:00,5.69204,5.69265,5.69204,5.69265,11000000.0
2005-02-18 04:31:00,5.69293,5.69293,5.69269,5.69273,15000000.0
2005-02-18 04:32:00,5.69253,5.69253,5.69091,5.69218,17000000.0
2005-02-18 04:33:00,5.69128,5.69172,5.69088,5.69088,14000000.0
2005-02-18 04:34:00,5.69066,5.69135,5.69053,5.69135,9000000.0
2005-02-18 04:35:00,5.69093,5.69119,5.69019,5.69058,12000000.0
2005-02-18 04:36:00,5.69183,5.69183,5.69064,5.69078,12000000.0
2005-02-18 04:37:00,5.69058,5.69068,5.68988,5.69068,12000000.0
2005-02-18 04:38:00,5.69195,5.69198,5.69173,5.69182,11000000.0
2005-02-18 04:39:00,5.69207,5.69212,5.69187,5.69187,17000000.0
2005-02-18 04:40:00,5.69166,5.69166,5.69106,5.69159,9000000.0
2005-02-18 04:41:00,5.69204,5.69209,5.69183,5.69184,10000000.0
2005-02-18 04:42:00,5.69192,5.69199,5.69185,5.69195,8000000.0
2005-02-18 04:43:00,5.69066,5.69108,5.69013,5.69095,18000000.0
2005-02-18 04:44:00,5.69122,5.69122,5.6905,5.6911,9000000.0
2005-02-18 04:45:00,5.69184,5.69184,5.69086,5.69094,9000000.0
2005-02-18 04:46:00,5.69044,5.69192,5.69044,5.69192,16000000.0
2005-02-18 04:47:00,5.69201,5.69201,5.69102,5.69123,12000000.0
2005-02-18 04:48:00,5.69103,5.69119,5.69054,5.69096,10000000.0
2005-02-18 04:49:00,5.69087,5.6913,5.69075,5.69075,16000000.0
2005-02-18 04:50:00,5.69186,5.69186,5.69061,5.69078,16000000.0
2005-02-18 04:51:00,5.69123,5.69161,5.69047,5.69146,20000000.0
2005-02-18 04:52:00,5.69098,5.69137,5.69051,5.69137,13000000.0
2005-02-18 04:53:00,5.69051,5.69161,5.69051,5.69158,11000000.0
2005-02-18 04:54:00,5.692,5.692,5.69173,5.69192,11000000.0
2005-02-18 04:55:00,5.69185,5.69205,5.69185,5.69205,12000000.0
2005-02-18 04:56:00,5.69194,5.69194,5.69102,5.6918,16000000.0
2005-02-18 04:57:00,5.69219,5.69219,5.69096,5.69096,7000000.0
2005-02-18 04:58:00,5.69049,5.69161,5.69049,5.69156,13000000.0
2005-02-18 04:59:00,5.69146,5.69167,5.69063,5.69167,17000000.0
2005-02-18 05:00:00,5.6919,5.69203,5.6918,5.69196,10000000.0
2005-02-18 05:01:00,5.69079,5.69169,5.69071,5.69169,13000000.0
2005-02-18 05:02:00,5.6906,5.69109,5.69017,5.69065,18000000.0
2005-02-18 05:03:00,5.69065,5.69111,5.69058,5.69072,9000000.0
2005-02-18 05:04:00,5.69064,5.69105,5.6903,5.69105,12000000.0
2005-02-18 05:05:00,5.69162,5.69162,5.69066,5.69066,10000000.0
2005-02-18 05:06:00,5.69036,5.69137,5.69001,5.69137,20000000.0
2005-02-18 05:07:00,5.69165,5.69168,5.69132,5.69168,10000000.0
2005-02-18 05:08:00,5.69147,5.69172,5.69147,5.69167,17000000.0
2005-02-18 05:09:00,5.69066,5.69157,5.69058,5.69157,15000000.0
2005-02-18 05:10:00,5.69153,5.69159,5.69134,5.69155,10000000.0
2005-02-18 05:11:00,5.6914,5.6914,5.68872,5.68872,16000000.0
2005-02-18 05:12:00,5.68964,5.68964,5.68848,5.68848,7000000.0
2005-02-18 05:13:00,5.68808,5.68944,5.68808,5.68871,12000000.0
2005-02-18 05:14:00,5.68919,5.68999,5.68908,5.68961,14000000.0
2005-02-18 05:15:00,5.68906,5.68945,5.68855,5.68909,16000000.0
2005-02-18 05:16:00,5.68806,5.69037,5.68806,5.69037,15000000.0
2005-02-18 05:17:00,5.68975,5.6905,5.68957,5.6905,10000000.0
2005-02-18 05:18:00,5.69018,5.69018,5.6892,5.68937,13000000.0
2005-02-18 05:19:00,5.68833,5.6892,5.68833,5.68875,13000000.0
2005-02-18 05:20:00,5.68989,5.68989,5.68884,5.68896,20000000.0
2005-02-18 05:21:00,5.68874,5.68958,5.68823,5.68958,9000000.0
2005-02-18 05:22:00,5.6888,5.68898,5.68839,5.6887,17000000.0
2005-02-18 05:23:00,5.68845,5.68953,5.68845,5.68927,14000000.0
2005-02-18 05:24:00,5.68912,5.68912,5.68783,5.68859,19000000.0
2005-02-18 05:25:00,5.68779,5.68893,5.6877,5.68874,13000000.0
2005-02-18 05:26:00,5.68822,5.6889,5.68785,5.6889,13000000.0
2005-02-18 05:27:00,5.68919,5.6893,5.68904,5.68915,13000000.0
2005-02-18 05:28:00,5.6883,5.6883,5.68746,5.68788,10000000.0
2005-02-18 05:29:00,5.68738,5.68808,5.68667,5.68767,17000000.0
2005-02-18 05:30:00,5.68763,5.68829,5.68718,5.688,21000000.0
2005-02-18 05:31:00,5.68815,5.68859,5.6878,5.68807,13000000.0
2005-02-18 05:32:00,5.6895,5.6895,5.68837,5.68859,16000000.0
2005-02-18 05:33:00,5.68874,5.68961,5.68823,5.68961,13000000.0
2005-02-18 05:34:00,5.68959,5.68959,5.68803,5.68879,13000000.0
2005-02-18 05:35:00,5.68824,5.68957,5.68797,5.68957,14000000.0
2005-02-18 05:36:00,5.68947,5.68947,5.68838,5.68857,18000000.0
2005-02-18 05:37:00,5.68806,5.68845,5.68775,5.68801,12000000.0
2005-02-18 05:38:00,5.68811,5.68864,5.68768,5.68827,13000000.0
2005-02-18 05:39:00,5.68834,5.68972,5.68834,5.6897,21000000.0
2005-02-18 05:40:00,5.68987,5.68991,5.68965,5.68985,14000000.0
2005-02-18 05:41:00,5.68939,5.6896,5.68825,5.68878,13000000.0
2005-02-18 05:42:00,5.68919,5.68919,5.68767,5.68863,8000000.0
2005-02-18 05:43:00,5.68853,5.68896,5.68778,5.68896,13000000.0
2005-02-18 05:44:00,5.68829,5.68915,5.68829,5.68915,13000000.0
2005-02-18 05:45:00,5.68902,5.68902,5.68701,5.68701,24000000.0
2005-02-18 05:46:00,5.68745,5.68893,5.68745,5.68893,14000000.0
2005-02-18 05:47:00,5.68907,5.68923,5.68856,5.68896,11000000.0
2005-02-18 05:48:00,5.68829,5.68937,5.68756,5.68937,18000000.0
2005-02-18 05:49:00,5.68916,5.68916,5.68769,5.68769,10000000.0
2005-02-18 05:50:00,5.68936,5.68955,5.68931,5.68934,10000000.0
2005-02-18 05:51:00,5.68948,5.68953,5.68925,5.68938,11000000.0
2005-02-18 05:52:00,5.68923,5.68925,5.68865,5.68925,19000000.0
2005-02-18 05:53:00,5.68909,5.6891,5.68774,5.6891,15000000.0
2005-02-18 05:54:00,5.68796,5.68905,5.68796,5.68905,7000000.0
2005-02-18 05:55:00,5.68899,5.68899,5.68741,5.68741,12000000.0
2005-02-18 05:56:00,5.68815,5.68906,5.68815,5.68906,16000000.0
2005-02-18 05:57:00,5.68931,5.68931,5.68757,5.68835,11000000.0
2005-02-18 05:58:00,5.68863,5.68935,5.68843,5.68859,22000000.0
2005-02-18 05:59:00,5.68954,5.68954,5.68882,5.68931,9000000.0
2005-02-18 06:00:00,5.68918,5.69014,5.68917,5.68962,17000000.0
2005-02-18 06:01:00,5.6896,5.68964,5.68882,5.68882,18000000.0
2005-02-18 06:02:00,5.68909,5.68931,5.68808,5.68808,18000000.0
2005-02-18 06:03:00,5.68783,5.6897,5.68783,5.6895,16000000.0
2005-02-18 06:04:00,5.68864,5.68998,5.68795,5.68998,8000000.0
2005-02-18 06:05:00,5.68945,5.68967,5.68829,5.68829,10000000.0
2005-02-18 06:06:00,5.68856,5.69026,5.68856,5.68902,27000000.0
2005-02-18 06:07:00,5.68944,5.68944,5.68786,5.68864,17000000.0
2005-02-18 06:08:00,5.68797,5.68839,5.68752,5.68752,14000000.0
2005-02-18 06:09:00,5.68854,5.68867,5.68749,5.68819,13000000.0
2005-02-18 06:10:00,5.68735,5.68874,5.68735,5.68846,14000000.0
2005-02-18 06:11:00,5.689,5.68933,5.68842,5.68933,16000000.0
2005-02-18 06:12:00,5.68943,5.68943,5.68845,5.68887,17000000.0
2005-02-18 06:13:00,5.68873,5.68873,5.68757,5.68789,14000000.0
2005-02-18 06:14:00,5.68678,5.68787,5.68673,5.68783,12000000.0
2005-02-18 06:15:00,5.68759,5.68797,5.68691,5.68725,13000000.0
2005-02-18 06:16:00,5.68794,5.68857,5.68766,5.6885,14000000.0
2005-02-18 06:17:00,5.6886,5.68899,5.68823,5.68896,11000000.0
2005-02-18 06:18:00,5.68914,5.68914,5.68824,5.68839,12000000.0
2005-02-18 06:19:00,5.68799,5.68926,5.68799,5.68926,19000000.0
2005-02-18 06:20:00,5.68926,5.68944,5.6892,5.68943,11000000.0
2005-02-18 06:21:00,5.68907,5.68923,5.68847,5.68858,9000000.0
2005-02-18 06:22:00,5.68929,5.68931,5.68856,5.6893,22000000.0
2005-02-18 06:23:00,5.68962,5.68962,5.6894,5.68943,18000000.0
2005-02-18 06:24:00,5.6893,5.6893,5.68789,5.68862,8000000.0
2005-02-18 06:25:00,5.6899,5.6899,5.68866,5.68982,9000000.0
2005-02-18 06:26:00,5.69017,5.69023,5.68998,5.69008,13000000.0
2005-02-18 06:27:00,5.68987,5.68987,5.68856,5.68872,15000000.0
2005-02-18 06:28:00,5.68861,5.68921,5.68767,5.68921,18000000.0
2005-02-18 06:29:00,5.69016,5.69049,5.69012,5.69019,16000000.0
2005-02-18 06:30:00,5.69033,5.69041,5.69018,5.69041,10000000.0
2005-02-18 06:31:00,5.68868,5.6889,5.68805,5.68805,13000000.0
2005-02-18 06:32:00,5.68903,5.6896,5.68873,5.68873,10000000.0
2005-02-18 06:33:00,5.68868,5.68921,5.68868,5.68914,10000000.0
2005-02-18 06:34:00,5.68807,5.68913,5.68798,5.68904,15000000.0
2005-02-18 06:35:00,5.68905,5.68911,5.68849,5.68896,13000000.0
2005-02-18 06:36:00,5.68905,5.69034,5.68905,5.6894,23000000.0
2005-02-18 06:37:00,5.68875,5.6896,5.68875,5.6896,11000000.0
2005-02-18 06:38:00,5.68934,5.68934,5.68793,5.68842,17000000.0
2005-02-18 06:39:00,5.68876,5.69004,5.68876,5.69004,8000000.0
2005-02-18 06:40:00,5.68929,5.68981,5.68893,5.68963,15000000.0
2005-02-18 06:41:00,5.68967,5.69013,5.68951,5.68989,15000000.0
2005-02-18 06:42:00,5.68964,5.6898,5.68878,5.68964,16000000.0
2005-02-18 06:43:00,5.69005,5.69054,5.68967,5.68993,12000000.0
2005-02-18 06:44:00,5.68883,5.69014,5.68883,5.68957,13000000.0
2005-02-18 06:45:00,5.68969,5.69121,5.68969,5.69119,14000000.0
2005-02-18 06:46:00,5.6917,5.69173,5.6915,5.6915,12000000.0
2005-02-18 06:47:00,5.69119,5.69119,5.69025,5.69041,11000000.0
2005-02-18 06:48:00,5.69042,5.69081,5.68928,5.69081,15000000.0
2005-02-18 06:49:00,5.69095,5.69115,5.69095,5.69115,17000000.0
2005-02-18 06:50:00,5.68984,5.68995,5.68856,5.68995,13000000.0
2005-02-18 06:51:00,5.69065,5.69072,5.6905,5.69053,8000000.0
2005-02-18 06:52:00,5.69077,5.69077,5.69046,5.69055,14000000.0
2005-02-18 06:53:00,5.69073,5.69073,5.69049,5.69067,13000000.0
2005-02-18 06:54:00,5.69051,5.69069,5.69043,5.69064,8000000.0
2005-02-18 06:55:00,5.69055,5.69075,5.69055,5.69055,10000000.0
2005-02-18 06:56:00,5.69055,5.6908,5.69054,5.69064,11000000.0
2005-02-18 06:57:00,5.69068,5.69075,5.69055,5.69055,17000000.0
2005-02-18 06:58:00,5.69084,5.69084,5.6906,5.69077,12000000.0
2005-02-18 06:59:00,5.69053,5.6908,5.69053,5.69062,14000000.0
2005-02-18 07:00:00,5.69067,5.69075,5.69051,5.69075,11000000.0
2005-02-18 07:01:00,5.6907,5.69073,5.6906,5.69063,10000000.0
2005-02-18 07:02:00,5.69067,5.69073,5.69051,5.69055,14000000.0
2005-02-18 07:03:00,5.6889,5.68935,5.68837,5.6892,7000000.0
2005-02-18 07:04:00,5.69041,5.69044,5.6892,5.69044,16000000.0
2005-02-18 07:05:00,5.6905,5.69062,5.69013,5.69015,15000000.0
2005-02-18 07:06:00,5.69037,5.69038,5.68957,5.68969,16000000.0
2005-02-18 07:07:00,5.68946,5.68966,5.68888,5.68966,12000000.0
2005-02-18 07:08:00,5.68914,5.68932,5.68856,5.68932,8000000.0
2005-02-18 07:09:00,5.68901,5.68939,5.68846,5.68871,8000000.0
2005-02-18 07:10:00,5.68956,5.68956,5.68808,5.68808,16000000.0
2005-02-18 07:11:00,5.68924,5.68958,5.68895,5.6895,17000000.0
2005-02-18 07:12:00,5.68955,5.68955,5.6884,5.68912,20000000.0
2005-02-18 07:13:00,5.69073,5.69073,5.69048,5.69066,18000000.0
2005-02-18 07:14:00,5.69073,5.69078,5.6889,5.68985,11000000.0
2005-02-18 07:15:00,5.68896,5.68919,5.6883,5.68908,18000000.0
2005-02-18 07:16:00,5.68839,5.68972,5.68787,5.68888,18000000.0
2005-02-18 07:17:00,5.68908,5.68911,5.68852,5.68885,12000000.0
2005-02-18 07:18:00,5.68884,5.68929,5.68788,5.68876,18000000.0
2005-02-18 07:19:00,5.68938,5.68938,5.68839,5.68863,14000000.0
2005-02-18 07:20:00,5.68862,5.6892,5.68862,5.6888,18000000.0
2005-02-18 07:21:00,5.6877,5.68885,5.68758,5.68885,13000000.0
2005-02-18 07:22:00,5.68913,5.68932,5.68859,5.68878,14000000.0
2005-02-18 07:23:00,5.68883,5.68919,5.68858,5.68905,15000000.0
2005-02-18 07:24:00,5.69007,5.69007,5.6895,5.68983,16000000.0
2005-02-18 07:25:00,5.69014,5.69014,5.68865,5.68912,15000000.0
2005-02-18 07:26:00,5.689,5.68932,5.68878,5.68912,13000000.0
2005-02-18 07:27:00,5.68935,5.69018,5.68935,5.69018,12000000.0
2005-02-18 07:28:00,5.69035,5.69036,5.69009,5.69015,22000000.0
2005-02-18 07:29:00,5.68857,5.68929,5.68846,5.68869,16000000.0
2005-02-18 07:30:00,5.68747,5.68924,5.68747,5.68924,14000000.0
2005-02-18 07:31:00,5.68922,5.68969,5.68863,5.68969,13000000.0
2005-02-18 07:32:00,5.69002,5.69002,5.68821,5.68821,9000000.0
2005-02-18 07:33:00,5.68822,5.68982,5.68822,5.68982,7000000.0
2005-02-18 07:34:00,5.68984,5.68984,5.68798,5.68868,18000000.0
2005-02-18 07:35:00,5.68872,5.6895,5.68839,5.68899,9000000.0
2005-02-18 07:36:00,5.68915,5.68968,5.68883,5.68968,13000000.0
2005-02-18 07:37:00,5.68865,5.68947,5.68863,5.68947,11000000.0
2005-02-18 07:38:00,5.68821,5.68919,5.68816,5.68903,11000000.0
2005-02-18 07:39:00,5.68933,5.69016,5.68931,5.69016,19000000.0
2005-02-18 07:40:00,5.69015,5.69032,5.69013,5.69016,11000000.0
2005-02-18 07:41:00,5.68981,5.68981,5.68785,5.68785,7000000.0
2005-02-18 07:42:00,5.68927,5.68949,5.6888,5.68892,13000000.0
2005-02-18 07:43:00,5.68921,5.69053,5.68921,5.69053,14000000.0
2005-02-18 07:44:00,5.69077,5.69082,5.69056,5.69056,10000000.0
2005-02-18 07:45:00,5.69044,5.69063,5.6904,5.6906,8000000.0
2005-02-18 07:46:00,5.69066,5.69087,5.69056,5.69056,13000000.0
2005-02-18 07:47:00,5.69026,5.69026,5.68911,5.68911,15000000.0
2005-02-18 07:48:00,5.69009,5.69009,5.68949,5.69005,13000000.0
2005-02-18 07:49:00,5.69037,5.69042,5.69019,5.69042,10000000.0
2005-02-18 07:50:00,5.6902,5.6902,5.6886,5.68937,17000000.0
2005-02-18 07:51:00,5.68926,5.68943,5.68839,5.68943,16000000.0
2005-02-18 07:52:00,5.68939,5.68994,5.68914,5.68918,13000000.0
2005-02-18 07:53:00,5.68949,5.69,5.68895,5.69,10000000.0
2005-02-18 07:54:00,5.6889,5.69027,5.6889,5.69025,11000000.0
2005-02-18 07:55:00,5.68993,5.68993,5.68878,5.68959,12000000.0
2005-02-18 07:56:00,5.68885,5.69018,5.68885,5.69007,13000000.0
2005-02-18 07:57:00,5.68903,5.68924,5.68859,5.6888,8000000.0
2005-02-18 07:58:00,5.68904,5.68928,5.68867,5.68867,14000000.0
2005-02-18 07:59:00,5.68874,5.68874,5.68802,5.68808,15000000.0
2005-02-18 08:00:00,5.68957,5.68957,5.68827,5.68848,10000000.0
2005-02-18 08:01:00,5.68907,5.68915,5.68821,5.68869,13000000.0
2005-02-18 08:02:00,5.68982,5.68982,5.68879,5.68879,14000000.0
2005-02-18 08:03:00,5.6894,5.68964,5.68859,5.68964,12000000.0
2005-02-18 08:04:00,5.68929,5.68945,5.68851,5.68883,16000000.0
2005-02-18 08:05:00,5.68851,5.68924,5.68851,5.68879,14000000.0
2005-02-18 08:06:00,5.6892,5.68935,5.6885,5.68921,19000000.0
2005-02-18 08:07:00,5.68884,5.68919,5.68811,5.68919,19000000.0
2005-02-18 08:08:00,5.69081,5.69081,5.68947,5.69035,11000000.0
2005-02-18 08:09:00,5.69038,5.69046,5.6902,5.69038,10000000.0
2005-02-18 08:10:00,5.68983,5.68983,5.68791,5.68835,16000000.0
2005-02-18 08:11:00,5.68953,5.68953,5.68859,5.68914,9000000.0
2005-02-18 08:12:00,5.68944,5.68999,5.68866,5.68999,10000000.0
2005-02-18 08:13:00,5.68993,5.68993,5.68894,5.68958,11000000.0
2005-02-18 08:14:00,5.6892,5.69005,5.6892,5.69005,12000000.0
2005-02-18 08:15:00,5.69009,5.6902,5.68913,5.68938,15000000.0
2005-02-18 08:16:00,5.68954,5.68993,5.68931,5.68938,14000000.0
2005-02-18 08:17:00,5.69002,5.69014,5.68962,5.68984,10000000.0
2005-02-18 08:18:00,5.68922,5.68958,5.68876,5.68947,9000000.0
2005-02-18 08:19:00,5.68969,5.69003,5.68954,5.68972,11000000.0
2005-02-18 08:20:00,5.68961,5.69002,5.68897,5.69,11000000.0
2005-02-18 08:21:00,5.69006,5.69006,5.68922,5.6895,20000000.0
2005-02-18 08:22:00,5.68889,5.68998,5.68889,5.68978,8000000.0
2005-02-18 08:23:00,5.68945,5.68978,5.68902,5.68937,12000000.0
2005-02-18 08:24:00,5.68938,5.68966,5.68864,5.68908,13000000.0
2005-02-18 08:25:00,5.68863,5.68938,5.68835,5.68935,12000000.0
2005-02-18 08:26:00,5.68928,5.68948,5.68896,5.68947,13000000.0
2005-02-18 08:27:00,5.68948,5.69034,5.68947,5.68947,11000000.0
2005-02-18 08:28:00,5.68866,5.68917,5.6883,5.68906,8000000.0
2005-02-18 08:29:00,5.69024,5.69029,5.69003,5.69012,12000000.0
2005-02-18 08:30:00,5.68985,5.68985,5.68838,5.68861,11000000.0
2005-02-18 08:31:00,5.68912,5.68986,5.68871,5.68986,10000000.0
2005-02-18 08:32:00,5.68816,5.68872,5.6876,5.6876,13000000.0
2005-02-18 08:33:00,5.68908,5.68962,5.68908,5.68952,11000000.0
2005-02-18 08:34:00,5.68868,5.68938,5.68847,5.68935,17000000.0
2005-02-18 08:35:00,5.68796,5.68824,5.68738,5.68745,11000000.0
2005-02-18 08:36:00,5.68803,5.68832,5.68733,5.68827,10000000.0
2005-02-18 08:37:00,5.68833,5.68833,5.68733,5.68776,9000000.0
2005-02-18 08:38:00,5.6879,5.68876,5.68788,5.68835,18000000.0
2005-02-18 08:39:00,5.68842,5.6895,5.68842,5.68936,8000000.0
2005-02-18 08:40:00,5.68753,5.68861,5.68738,5.68827,7000000.0
2005-02-18 08:41:00,5.68706,5.68767,5.6861,5.68656,16000000.0
2005-02-18 08:42:00,5.68669,5.68786,5.68642,5.68786,14000000.0
2005-02-18 08:43:00,5.68706,5.68779,5.68652,5.68779,12000000.0
2005-02-18 08:44:00,5.68699,5.68736,5.68677,5.68677,9000000.0
2005-02-18 08:45:00,5.68581,5.68662,5.68505,5.68505,18000000.0
2005-02-18 08:46:00,5.68575,5.68654,5.68572,5.68615,14000000.0
2005-02-18 08:47:00,5.68664,5.68664,5.68516,5.6859,18000000.0
2005-02-18 08:48:00,5.68584,5.68616,5.68536,5.68562,12000000.0
2005-02-18 08:49:00,5.68559,5.68572,5.68479,5.68505,14000000.0
2005-02-18 08:50:00,5.68426,5.68522,5.68406,5.68502,16000000.0
2005-02-18 08:51:00,5.68529,5.68597,5.68501,5.68588,21000000.0
2005-02-18 08:52:00,5.68567,5.68634,5.68533,5.68634,20000000.0
2005-02-18 08:53:00,5.68689,5.68689,5.68587,5.68587,7000000.0
2005-02-18 08:54:00,5.68594,5.68637,5.68548,5.68637,17000000.0
2005-02-18 08:55:00,5.68584,5.68707,5.68549,5.68707,12000000.0
2005-02-18 08:56:00,5.68641,5.68684,5.68576,5.68684,17000000.0
2005-02-18 08:57:00,5.68667,5.68742,5.68667,5.68729,16000000.0
2005-02-18 08:58:00,5.68696,5.68696,5.68607,5.68646,12000000.0
2005-02-18 08:59:00,5.68562,5.68661,5.68562,5.68591,13000000.0
2005-02-18 09:00:00,5.68578,5.68625,5.68534,5.68534,17000000.0
2005-02-18 09:01:00,5.68584,5.68632,5.68514,5.68618,13000000.0
2005-02-18 09:02:00,5.68651,5.68661,5.68566,5.68566,8000000.0
2005-02-18 09:03:00,5.68631,5.68657,5.68577,5.68627,16000000.0
2005-02-18 09:04:00,5.68587,5.68597,5.68505,5.6857,8000000.0
2005-02-18 09:05:00,5.68614,5.68614,5.68429,5.68429,11000000.0
2005-02-18 09:06:00,5.68379,5.684,5.6828,5.68359,10000000.0
2005-02-18 09:07:00,5.6841,5.6841,5.68332,5.68335,10000000.0
2005-02-18 09:08:00,5.68355,5.68456,5.68264,5.68428,19000000.0
2005-02-18 09:09:00,5.68402,5.68463,5.68305,5.68404,16000000.0
2005-02-18 09:10:00,5.68457,5.68457,5.68301,5.68371,8000000.0
2005-02-18 09:11:00,5.68529,5.6854,5.68434,5.68496,11000000.0
2005-02-18 09:12:00,5.68559,5.68559,5.68409,5.68445,16000000.0
2005-02-18 09:13:00,5.68451,5.68592,5.68331,5.68592,15000000.0
2005-02-18 09:14:00,5.68608,5.68779,5.68565,5.68574,17000000.0
2005-02-18 09:15:00,5.68661,5.68724,5.68559,5.68649,12000000.0
2005-02-18 09:16:00,5.68611,5.68681,5.68546,5.68646,14000000.0
2005-02-18 09:17:00,5.68576,5.68652,5.68532,5.68601,14000000.0
2005-02-18 09:18:00,5.68626,5.68659,5.68571,5.68619,18000000.0
2005-02-18 09:19:00,5.68447,5.68639,5.68447,5.68555,14000000.0
2005-02-18 09:20:00,5.68648,5.68648,5.68561,5.68621,18000000.0
2005-02-18 09:21:00,5.68636,5.68659,5.68511,5.68659,17000000.0
2005-02-18 09:22:00,5.68654,5.68678,5.68594,5.68612,13000000.0
2005-02-18 09:23:00,5.68627,5.68736,5.68627,5.68671,12000000.0
2005-02-18 09:24:00,5.68656,5.68729,5.68587,5.68726,14000000.0
2005-02-18 09:25:00,5.68709,5.68709,5.68602,5.68667,9000000.0
2005-02-18 09:26:00,5.68668,5.68761,5.68612,5.68612,13000000.0
2005-02-18 09:27:00,5.68717,5.6876,5.68688,5.6876,13000000.0
2005-02-18 09:28:00,5.6872,5.68769,5.68669,5.68704,19000000.0
2005-02-18 09:29:00,5.68756,5.68756,5.6862,5.68665,14000000.0
2005-02-18 09:30:00,5.68621,5.68652,5.68502,5.68576,15000000.0
2005-02-18 09:31:00,5.68593,5.68629,5.68533,5.68619,11000000.0
2005-02-18 09:32:00,5.68594,5.68621,5.68485,5.68485,16000000.0
2005-02-18 09:33:00,5.68568,5.68606,5.68539,5.68556,9000000.0
2005-02-18 09:34:00,5.68637,5.68642,5.68488,5.68488,18000000.0
2005-02-18 09:35:00,5.68605,5.68645,5.68566,5.68645,14000000.0
2005-02-18 09:36:00,5.68708,5.68708,5.68586,5.68679,16000000.0
2005-02-18 09:37:00,5.68665,5.68754,5.68648,5.68737,20000000.0
2005-02-18 09:38:00,5.68646,5.68758,5.68619,5.68667,19000000.0
2005-02-18 09:39:00,5.68689,5.68706,5.68583,5.68628,16000000.0
2005-02-18 09:40:00,5.68678,5.68823,5.68678,5.68823,12000000.0
2005-02-18 09:41:00,5.68789,5.68833,5.68712,5.68768,18000000.0
2005-02-18 09:42:00,5.68795,5.68893,5.68767,5.68873,16000000.0
2005-02-18 09:43:00,5.68898,5.68968,5.68843,5.6886,15000000.0
2005-02-18 09:44:00,5.68966,5.68982,5.68845,5.68898,13000000.0
2005-02-18 09:45:00,5.68915,5.68939,5.68773,5.68843,13000000.0
2005-02-18 09:46:00,5.68889,5.68941,5.68786,5.68815,17000000.0
2005-02-18 09:47:00,5.68823,5.68823,5.68673,5.68673,13000000.0
2005-02-18 09:48:00,5.68721,5.68721,5.68557,5.6866,16000000.0
2005-02-18 09:49:00,5.68639,5.68712,5.68619,5.68619,17000000.0
2005-02-18 09:50:00,5.68729,5.68729,5.68617,5.68712,12000000.0
2005-02-18 09:51:00,5.6871,5.68744,5.68636,5.68695,16000000.0
2005-02-18 09:52:00,5.68736,5.68817,5.68668,5.68668,16000000.0
2005-02-18 09:53:00,5.6876,5.68867,5.68749,5.68823,15000000.0
2005-02-18 09:54:00,5.68775,5.68857,5.68742,5.6881,15000000.0
2005-02-18 09:55:00,5.68782,5.68922,5.68754,5.68922,15000000.0
2005-02-18 09:56:00,5.68929,5.68929,5.68861,5.68886,17000000.0
2005-02-18 09:57:00,5.68901,5.68923,5.68827,5.68873,12000000.0
2005-02-18 09:58:00,5.68836,5.68862,5.68732,5.68757,14000000.0
2005-02-18 09:59:00,5.68798,5.68856,5.68663,5.68663,10000000.0
2005-02-18 10:00:00,5.68894,5.68911,5.68806,5.68857,11000000.0
2005-02-18 10:01:00,5.6893,5.6894,5.68802,5.68816,24000000.0
2005-02-18 10:02:00,5.68873,5.68916,5.6878,5.68841,14000000.0
2005-02-18 10:03:00,5.689,5.69056,5.68758,5.69056,16000000.0
2005-02-18 10:04:00,5.6909,5.69101,5.69025,5.69095,10000000.0
2005-02-18 10:05:00,5.69106,5.69131,5.69011,5.69112,10000000.0
2005-02-18 10:06:00,5.69119,5.69241,5.69101,5.69241,9000000.0
2005-02-18 10:07:00,5.69276,5.69281,5.69175,5.69213,11000000.0
2005-02-18 10:08:00,5.69246,5.69268,5.6915,5.6916,9000000.0
2005-02-18 10:09:00,5.6915,5.69165,5.69069,5.69143,11000000.0
2005-02-18 10:10:00,5.69137,5.69177,5.69008,5.69008,15000000.0
2005-02-18 10:11:00,5.69258,5.69457,5.69192,5.69456,16000000.0
2005-02-18 10:12:00,5.69436,5.69485,5.69267,5.69462,19000000.0
2005-02-18 10:13:00,5.6944,5.69451,5.69361,5.69378,9000000.0
2005-02-18 10:14:00,5.69458,5.69458,5.69328,5.69412,11000000.0
2005-02-18 10:15:00,5.69331,5.69421,5.69319,5.69421,8000000.0
2005-02-18 10:16:00,5.69322,5.69514,5.69322,5.69439,17000000.0
2005-02-18 10:17:00,5.69471,5.69471,5.69355,5.69391,16000000.0
2005-02-18 10:18:00,5.69383,5.69425,5.69258,5.69284,16000000.0
2005-02-18 10:19:00,5.6934,5.69386,5.69288,5.69331,17000000.0
2005-02-18 10:20:00,5.6932,5.69395,5.69251,5.69319,16000000.0
2005-02-18 10:21:00,5.69418,5.69434,5.6932,5.69355,7000000.0
2005-02-18 10:22:00,5.69323,5.69377,5.69231,5.69377,10000000.0
2005-02-18 10:23:00,5.69353,5.69391,5.69299,5.69299,14000000.0
2005-02-18 10:24:00,5.69232,5.69382,5.69232,5.69333,13000000.0
2005-02-18 10:25:00,5.69299,5.69354,5.69198,5.69354,12000000.0
2005-02-18 10:26:00,5.69173,5.69297,5.69143,5.69211,11000000.0
2005-02-18 10:27:00,5.69144,5.69292,5.69144,5.6926,13000000.0
2005-02-18 10:28:00,5.69267,5.69322,5.69195,5.69195,13000000.0
2005-02-18 10:29:00,5.69269,5.69291,5.69196,5.69196,11000000.0
2005-02-18 10:30:00,5.69375,5.69422,5.6932,5.69422,9000000.0
2005-02-18 10:31:00,5.69396,5.69396,5.69283,5.69343,16000000.0
2005-02-18 10:32:00,5.69328,5.69362,5.69204,5.69278,9000000.0
2005-02-18 10:33:00,5.69293,5.69366,5.69176,5.69176,12000000.0
2005-02-18 10:34:00,5.69233,5.69239,5.69102,5.69188,11000000.0
2005-02-18 10:35:00,5.69294,5.69304,5.69155,5.69162,17000000.0
2005-02-18 10:36:00,5.69134,5.692,5.69134,5.69161,10000000.0
2005-02-18 10:37:00,5.69233,5.69252,5.69166,5.69166,15000000.0
2005-02-18 10:38:00,5.69238,5.69269,5.69139,5.69168,17000000.0
2005-02-18 10:39:00,5.69139,5.69167,5.69062,5.69098,13000000.0
2005-02-18 10:40:00,5.69098,5.69142,5.69039,5.69142,10000000.0
2005-02-18 10:41:00,5.69066,5.69139,5.68944,5.69086,15000000.0
2005-02-18 10:42:00,5.69047,5.69128,5.68958,5.69124,12000000.0
2005-02-18 10:43:00,5.69133,5.69183,5.69101,5.69114,13000000.0
2005-02-18 10:44:00,5.69165,5.6918,5.69073,5.6918,12000000.0
2005-02-18 10:45:00,5.69196,5.69244,5.69146,5.69225,13000000.0
2005-02-18 10:46:00,5.69224,5.69257,5.69173,5.69203,13000000.0
2005-02-18 10:47:00,5.69207,5.69274,5.69181,5.69259,7000000.0
2005-02-18 10:48:00,5.69064,5.69243,5.69064,5.6914,12000000.0
2005-02-18 10:49:00,5.69142,5.69318,5.69142,5.69229,10000000.0
2005-02-18 10:50:00,5.69306,5.69383,5.69223,5.69348,14000000.0
2005-02-18 10:51:00,5.69343,5.69375,5.6922,5.69321,11000000.0
2005-02-18 10:52:00,5.69397,5.69397,5.69208,5.69208,20000000.0
2005-02-18 10:53:00,5.69368,5.69429,5.69329,5.69352,9000000.0
2005-02-18 10:54:00,5.69325,5.6938,5.69325,5.69366,18000000.0
2005-02-18 10:55:00,5.69317,5.6936,5.69227,5.69251,10000000.0
2005-02-18 10:56:00,5.69275,5.69275,5.69136,5.69164,11000000.0
2005-02-18 10:57:00,5.69132,5.69136,5.69008,5.69136,8000000.0
2005-02-18 10:58:00,5.69066,5.69096,5.69006,5.69022,10000000.0
2005-02-18 10:59:00,5.69024,5.69041,5.68845,5.68866,10000000.0
2005-02-18 11:00:00,5.68904,5.68979,5.68846,5.68965,15000000.0
2005-02-18 11:01:00,5.69009,5.6902,5.68934,5.68945,12000000.0
2005-02-18 11:02:00,5.6901,5.69087,5.6901,5.69084,8000000.0
2005-02-18 11:03:00,5.69059,5.69105,5.69027,5.69105,11000000.0
2005-02-18 11:04:00,5.69051,5.69077,5.6893,5.6901,15000000.0
2005-02-18 11:05:00,5.69097,5.69123,5.68992,5.69111,17000000.0
2005-02-18 11:06:00,5.69012,5.69091,5.6896,5.69091,12000000.0
2005-02-18 11:07:00,5.69061,5.6911,5.69026,5.6908,11000000.0
2005-02-18 11:08:00,5.69109,5.69171,5.69026,5.69092,22000000.0
2005-02-18 11:09:00,5.69047,5.6913,5.68971,5.6913,9000000.0
2005-02-18 11:10:00,5.69145,5.69243,5.69139,5.69218,16000000.0
2005-02-18 11:11:00,5.69236,5.69257,5.69174,5.69191,7000000.0
2005-02-18 11:12:00,5.69252,5.69286,5.6915,5.69199,15000000.0
2005-02-18 11:13:00,5.69259,5.69264,5.69073,5.69194,11000000.0
2005-02-18 11:14:00,5.69202,5.69292,5.69164,5.69171,18000000.0
2005-02-18 11:15:00,5.69247,5.6928,5.69163,5.69179,11000000.0
2005-02-18 11:16:00,5.69211,5.69234,5.69106,5.69206,13000000.0
2005-02-18 11:17:00,5.69148,5.69218,5.69143,5.69175,13000000.0
2005-02-18 11:18:00,5.69233,5.69233,5.69128,5.69128,9000000.0
2005-02-18 11:19:00,5.69158,5.6927,5.69158,5.6927,17000000.0
2005-02-18 11:20:00,5.69161,5.69288,5.69125,5.69125,14000000.0
2005-02-18 11:21:00,5.69103,5.69271,5.69103,5.69271,14000000.0
2005-02-18 11:22:00,5.69283,5.69368,5.69243,5.69308,22000000.0
2005-02-18 11:23:00,5.69258,5.69316,5.69176,5.69176,8000000.0
2005-02-18 11:24:00,5.69281,5.69305,5.69179,5.69239,18000000.0
2005-02-18 11:25:00,5.69209,5.69339,5.69202,5.69339,9000000.0
2005-02-18 11:26:00,5.69298,5.69375,5.69223,5.69311,15000000.0
2005-02-18 11:27:00,5.69354,5.69387,5.69283,5.69335,10000000.0
2005-02-18 11:28:00,5.69426,5.6951,5.69374,5.69413,13000000.0
2005-02-18 11:29:00,5.69393,5.69466,5.69354,5.69434,17000000.0
2005-02-18 11:30:00,5.69394,5.69487,5.69394,5.69484,13000000.0
2005-02-18 11:31:00,5.69392,5.69532,5.69392,5.69489,12000000.0
2005-02-18 11:32:00,5.69448,5.69588,5.69448,5.6958,20000000.0
2005-02-18 11:33:00,5.69535,5.69618,5.69499,5.69573,16000000.0
2005-02-18 11:34:00,5.69554,5.69596,5.69486,5.69559,13000000.0
2005-02-18 11:35:00,5.69533,5.69533,5.69378,5.69468,14000000.0
2005-02-18 11:36:00,5.69447,5.69516,5.69401,5.69473,11000000.0
2005-02-18 11:37:00,5.69434,5.69507,5.69398,5.69469,16000000.0
2005-02-18 11:38:00,5.69434,5.69514,5.6941,5.69514,8000000.0
2005-02-18 11:39:00,5.69451,5.69548,5.69353,5.69353,11000000.0
2005-02-18 11:40:00,5.69398,5.69442,5.6925,5.69326,12000000.0
2005-02-18 11:41:00,5.69255,5.69311,5.69191,5.69309,10000000.0
2005-02-18 11:42:00,5.69317,5.69317,5.69176,5.69263,10000000.0
2005-02-18 11:43:00,5.69211,5.69316,5.69181,5.69284,17000000.0
2005-02-18 11:44:00,5.69325,5.69325,5.69186,5.69262,15000000.0
2005-02-18 11:45:00,5.6914,5.6932,5.6914,5.69153,16000000.0
2005-02-18 11:46:00,5.69245,5.69276,5.69174,5.6919,7000000.0
2005-02-18 11:47:00,5.69216,5.6927,5.69158,5.6924,16000000.0
2005-02-18 11:48:00,5.69285,5.693,5.69176,5.69176,13000000.0
2005-02-18 11:49:00,5.69204,5.69319,5.69204,5.69319,10000000.0
2005-02-18 11:50:00,5.69278,5.6938,5.6923,5.69362,12000000.0
2005-02-18 11:51:00,5.69347,5.69497,5.69347,5.69451,14000000.0
2005-02-18 11:52:00,5.69439,5.69439,5.6932,5.69417,18000000.0
2005-02-18 11:53:00,5.69423,5.69523,5.69409,5.6952,16000000.0
2005-02-18 11:54:00,5.69438,5.69452,5.69391,5.69431,8000000.0
2005-02-18 11:55:00,5.69456,5.69513,5.69455,5.69455,8000000.0
2005-02-18 11:56:00,5.69524,5.69524,5.69428,5.6946,8000000.0
2005-02-18 11:57:00,5.69481,5.69525,5.69433,5.69433,11000000.0
2005-02-18 11:58:00,5.69495,5.69495,5.69337,5.69395,14000000.0
2005-02-18 11:59:00,5.69372,5.69415,5.69337,5.69348,11000000.0
2005-02-18 12:00:00,5.69343,5.69407,5.69302,5.69374,15000000.0
2005-02-18 12:01:00,5.69407,5.69468,5.69369,5.69391,13000000.0
2005-02-18 12:02:00,5.69428,5.69454,5.69354,5.69372,15000000.0
2005-02-18 12:03:00,5.69394,5.69433,5.69353,5.69389,11000000.0
2005-02-18 12:04:00,5.69403,5.69438,5.69367,5.69438,9000000.0
2005-02-18 12:05:00,5.6933,5.69423,5.6933,5.69423,9000000.0
2005-02-18 12:06:00,5.69375,5.69378,5.69275,5.6931,15000000.0
2005-02-18 12:07:00,5.69386,5.69482,5.69386,5.69465,11000000.0
2005-02-18 12:08:00,5.69516,5.69554,5.6947,5.69554,8000000.0
2005-02-18 12:09:00,5.69446,5.69459,5.69349,5.69459,18000000.0
2005-02-18 12:10:00,5.69414,5.69465,5.69373,5.69417,14000000.0
2005-02-18 12:11:00,5.69463,5.69478,5.69318,5.69458,9000000.0
2005-02-18 12:12:00,5.6955,5.69644,5.69515,5.6957,18000000.0
2005-02-18 12:13:00,5.69674,5.69697,5.69456,5.69635,12000000.0
2005-02-18 12:14:00,5.69696,5.69747,5.69643,5.69653,10000000.0
2005-02-18 12:15:00,5.69682,5.69693,5.69473,5.69475,8000000.0
2005-02-18 12:16:00,5.69498,5.69508,5.69194,5.69194,14000000.0
2005-02-18 12:17:00,5.69351,5.69664,5.69351,5.69664,13000000.0
2005-02-18 12:18:00,5.69637,5.69661,5.69566,5.69566,10000000.0
2005-02-18 12:19:00,5.69683,5.69805,5.69641,5.69805,11000000.0
2005-02-18 12:20:00,5.69771,5.69771,5.69666,5.69716,8000000.0
2005-02-18 12:21:00,5.69653,5.69714,5.69578,5.69638,20000000.0
2005-02-18 12:22:00,5.69656,5.69666,5.69496,5.69614,14000000.0
2005-02-18 12:23:00,5.69698,5.69755,5.69637,5.69715,11000000.0
2005-02-18 12:24:00,5.69697,5.69726,5.69652,5.69711,17000000.0
2005-02-18 12:25:00,5.6972,5.6972,5.69635,5.69644,12000000.0
2005-02-18 12:26:00,5.69665,5.69672,5.69624,5.69668,7000000.0
2005-02-18 12:27:00,5.69643,5.6968,5.69542,5.69542,7000000.0
2005-02-18 12:28:00,5.69651,5.69658,5.69546,5.69571,19000000.0
2005-02-18 12:29:00,5.69527,5.69634,5.69512,5.69578,12000000.0
2005-02-18 12:30:00,5.69579,5.69676,5.69579,5.69644,10000000.0
2005-02-18 12:31:00,5.6956,5.6964,5.69521,5.6964,12000000.0
2005-02-18 12:32:00,5.69602,5.69631,5.695,5.69562,12000000.0
2005-02-18 12:33:00,5.69484,5.69596,5.69484,5.69528,15000000.0
2005-02-18 12:34:00,5.6955,5.69597,5.69451,5.69597,12000000.0
2005-02-18 12:35:00,5.69612,5.69612,5.69412,5.69412,12000000.0
2005-02-18 12:36:00,5.69406,5.69509,5.69374,5.69379,15000000.0
2005-02-18 12:37:00,5.69328,5.6942,5.69314,5.69314,8000000.0
2005-02-18 12:38:00,5.69307,5.69407,5.6925,5.69391,15000000.0
2005-02-18 12:39:00,5.69417,5.69501,5.69354,5.69427,14000000.0
2005-02-18 12:40:00,5.69437,5.69514,5.69363,5.69514,18000000.0
2005-02-18 12:41:00,5.69546,5.69585,5.69454,5.69585,11000000.0
2005-02-18 12:42:00,5.69487,5.69496,5.69361,5.69374,17000000.0
2005-02-18 12:43:00,5.69537,5.69561,5.69465,5.69557,11000000.0
2005-02-18 12:44:00,5.69597,5.69597,5.6946,5.69533,13000000.0
2005-02-18 12:45:00,5.69576,5.69694,5.69548,5.69649,10000000.0
2005-02-18 12:46:00,5.69907,5.69996,5.69868,5.69996,20000000.0
2005-02-18 12:47:00,5.70002,5.70101,5.69899,5.69899,10000000.0
2005-02-18 12:48:00,5.69951,5.69967,5.69841,5.69879,10000000.0
2005-02-18 12:49:00,5.69854,5.69884,5.69726,5.69784,15000000.0
2005-02-18 12:50:00,5.69922,5.69968,5.6985,5.69968,14000000.0
2005-02-18 12:51:00,5.69886,5.69918,5.69765,5.69911,14000000.0
2005-02-18 12:52:00,5.69976,5.69976,5.69534,5.69955,9000000.0
2005-02-18 12:53:00,5.70002,5.70017,5.69913,5.70012,9000000.0
2005-02-18 12:54:00,5.69993,5.70065,5.69981,5.70047,20000000.0
2005-02-18 12:55:00,5.70058,5.70113,5.69946,5.70113,12000000.0
2005-02-18 12:56:00,5.70047,5.70152,5.70046,5.70134,7000000.0
2005-02-18 12:57:00,5.70173,5.70188,5.70035,5.7012,13000000.0
2005-02-18 12:58:00,5.70165,5.70234,5.70024,5.70097,16000000.0
2005-02-18 12:59:00,5.70116,5.70157,5.70019,5.70019,14000000.0
2005-02-18 13:00:00,5.70088,5.70136,5.70023,5.70033,12000000.0
2005-02-18 13:01:00,5.7002,5.70065,5.69847,5.69847,17000000.0
2005-02-18 13:02:00,5.69925,5.69958,5.69853,5.6991,10000000.0
2005-02-18 13:03:00,5.69981,5.70117,5.69936,5.69936,22000000.0
2005-02-18 13:04:00,5.69976,5.70048,5.69924,5.70048,20000000.0
2005-02-18 13:05:00,5.70029,5.70097,5.69975,5.69975,14000000.0
2005-02-18 13:06:00,5.69921,5.70086,5.69921,5.69993,17000000.0
2005-02-18 13:07:00,5.70095,5.70118,5.70044,5.70102,22000000.0
2005-02-18 13:08:00,5.70114,5.70145,5.7007,5.70089,12000000.0
2005-02-18 13:09:00,5.70136,5.70194,5.70071,5.70171,12000000.0
2005-02-18 13:10:00,5.7019,5.70214,5.70071,5.70171,20000000.0
2005-02-18 13:11:00,5.7018,5.7018,5.70062,5.70139,12000000.0
2005-02-18 13:12:00,5.70069,5.70155,5.70037,5.70093,16000000.0
2005-02-18 13:13:00,5.70139,5.70208,5.70118,5.70208,14000000.0
2005-02-18 13:14:00,5.70156,5.70156,5.6999,5.70057,17000000.0
2005-02-18 13:15:00,5.69999,5.70075,5.69977,5.70021,7000000.0
2005-02-18 13:16:00,5.70007,5.70042,5.69978,5.70042,9000000.0
2005-02-18 13:17:00,5.70079,5.70079,5.69949,5.70035,15000000.0
2005-02-18 13:18:00,5.70023,5.70064,5.69956,5.70043,17000000.0
2005-02-18 13:19:00,5.70064,5.70096,5.70031,5.7008,15000000.0
2005-02-18 13:20:00,5.70002,5.70108,5.69985,5.70025,12000000.0
2005-02-18 13:21:00,5.69883,5.70032,5.69883,5.70032,24000000.0
2005-02-18 13:22:00,5.70143,5.70187,5.70053,5.70176,12000000.0
2005-02-18 13:23:00,5.7021,5.70218,5.70046,5.70161,12000000.0
2005-02-18 13:24:00,5.70286,5.70343,5.70179,5.70303,18000000.0
2005-02-18 13:25:00,5.70248,5.7032,5.70224,5.70231,12000000.0
2005-02-18 13:26:00,5.70316,5.70318,5.70147,5.70276,12000000.0
2005-02-18 13:27:00,5.70365,5.70365,5.70217,5.70223,9000000.0
2005-02-18 13:28:00,5.70318,5.70406,5.70282,5.70381,15000000.0
2005-02-18 13:29:00,5.70353,5.70454,5.70304,5.70406,14000000.0
2005-02-18 13:30:00,5.70324,5.70341,5.70172,5.70232,11000000.0
2005-02-18 13:31:00,5.70197,5.70275,5.70171,5.70251,11000000.0
2005-02-18 13:32:00,5.70274,5.70283,5.70191,5.70252,8000000.0
2005-02-18 13:33:00,5.70205,5.70345,5.7014,5.70333,14000000.0
2005-02-18 13:34:00,5.70337,5.70434,5.70309,5.70322,11000000.0
2005-02-18 13:35:00,5.70305,5.70372,5.70247,5.70326,16000000.0
2005-02-18 13:36:00,5.7037,5.70419,5.7034,5.70419,8000000.0
2005-02-18 13:37:00,5.70421,5.70456,5.70332,5.70431,17000000.0
2005-02-18 13:38:00,5.70416,5.70454,5.70318,5.70427,14000000.0
2005-02-18 13:39:00,5.70452,5.70452,5.704,5.70438,10000000.0
2005-02-18 13:40:00,5.7039,5.70422,5.70324,5.70411,8000000.0
2005-02-18 13:41:00,5.70449,5.70449,5.70319,5.70403,11000000.0
2005-02-18 13:42:00,5.70448,5.70469,5.70362,5.70459,14000000.0
2005-02-18 13:43:00,5.70435,5.70442,5.70354,5.70406,11000000.0
2005-02-18 13:44:00,5.70398,5.70413,5.70328,5.70353,11000000.0
2005-02-18 13:45:00,5.70363,5.70438,5.70314,5.7037,14000000.0
2005-02-18 13:46:00,5.70468,5.70514,5.70468,5.70508,11000000.0
2005-02-18 13:47:00,5.70401,5.70531,5.70399,5.70531,13000000.0
2005-02-18 13:48:00,5.70551,5.70558,5.70427,5.70533,14000000.0
2005-02-18 13:49:00,5.70525,5.70629,5.7049,5.70623,12000000.0
2005-02-18 13:50:00,5.70657,5.70663,5.70565,5.70636,16000000.0
2005-02-18 13:51:00,5.70643,5.70643,5.70452,5.70544,14000000.0
2005-02-18 13:52:00,5.7053,5.70635,5.70522,5.70608,10000000.0
2005-02-18 13:53:00,5.70678,5.70712,5.70521,5.70614,10000000.0
2005-02-18 13:54:00,5.7059,5.70703,5.70558,5.70619,8000000.0
2005-02-18 13:55:00,5.70636,5.70666,5.70565,5.70622,13000000.0
2005-02-18 13:56:00,5.70556,5.70637,5.70506,5.70606,17000000.0
2005-02-18 13:57:00,5.7066,5.70777,5.70641,5.70732,13000000.0
2005-02-18 13:58:00,5.70794,5.70794,5.7072,5.70725,7000000.0
2005-02-18 13:59:00,5.70746,5.70838,5.70703,5.70838,9000000.0
2005-02-18 14:00:00,5.70799,5.70799,5.70632,5.70653,7000000.0
2005-02-18 14:01:00,5.70664,5.70711,5.70634,5.70652,11000000.0
2005-02-18 14:02:00,5.70784,5.70784,5.70631,5.70678,19000000.0
2005-02-18 14:03:00,5.70654,5.70729,5.70569,5.70676,13000000.0
2005-02-18 14:04:00,5.7069,5.70814,5.7069,5.70722,22000000.0
2005-02-18 14:05:00,5.70702,5.7078,5.70655,5.70712,17000000.0
2005-02-18 14:06:00,5.70786,5.70792,5.70651,5.70716,11000000.0
2005-02-18 14:07:00,5.70745,5.70818,5.70633,5.70818,9000000.0
2005-02-18 14:08:00,5.70791,5.70859,5.70755,5.70859,11000000.0
2005-02-18 14:09:00,5.70831,5.70849,5.70739,5.70815,12000000.0
2005-02-18 14:10:00,5.70882,5.70969,5.70869,5.70869,13000000.0
2005-02-18 14:11:00,5.70902,5.70944,5.70857,5.70885,14000000.0
2005-02-18 14:12:00,5.70867,5.70904,5.70772,5.70772,11000000.0
2005-02-18 14:13:00,5.70862,5.70879,5.70809,5.70879,11000000.0
2005-02-18 14:14:00,5.70904,5.70904,5.70714,5.70714,7000000.0
2005-02-18 14:15:00,5.70866,5.70866,5.70736,5.70756,14000000.0
2005-02-18 14:16:00,5.70738,5.70819,5.70704,5.70789,13000000.0
2005-02-18 14:17:00,5.70821,5.70899,5.70736,5.70736,22000000.0
2005-02-18 14:18:00,5.70787,5.70828,5.70666,5.70666,15000000.0
2005-02-18 14:19:00,5.70718,5.70718,5.70606,5.70711,12000000.0
2005-02-18 14:20:00,5.70688,5.70792,5.70678,5.70757,7000000.0
2005-02-18 14:21:00,5.70678,5.70773,5.70561,5.70569,13000000.0
2005-02-18 14:22:00,5.70571,5.70573,5.70494,5.70503,8000000.0
2005-02-18 14:23:00,5.70527,5.70548,5.70458,5.70511,11000000.0
2005-02-18 14:24:00,5.70568,5.70589,5.70441,5.70482,13000000.0
2005-02-18 14:25:00,5.70502,5.70547,5.70417,5.70547,15000000.0
2005-02-18 14:26:00,5.70578,5.70578,5.70463,5.70485,8000000.0
2005-02-18 14:27:00,5.70453,5.70453,5.70332,5.70342,10000000.0
2005-02-18 14:28:00,5.70398,5.7043,5.70285,5.70285,11000000.0
2005-02-18 14:29:00,5.70352,5.70408,5.70286,5.70349,21000000.0
2005-02-18 14:30:00,5.70449,5.70481,5.70344,5.70379,11000000.0
2005-02-18 14:31:00,5.70264,5.70372,5.7022,5.70349,17000000.0
2005-02-18 14:32:00,5.70386,5.70429,5.70325,5.70378,15000000.0
2005-02-18 14:33:00,5.70371,5.70414,5.70328,5.70336,8000000.0
2005-02-18 14:34:00,5.70319,5.70339,5.70268,5.70326,9000000.0
2005-02-18 14:35:00,5.7042,5.70461,5.7029,5.70294,11000000.0
2005-02-18 14:36:00,5.70293,5.70533,5.70293,5.70515,15000000.0
2005-02-18 14:37:00,5.70574,5.70619,5.70509,5.70525,8000000.0
2005-02-18 14:38:00,5.70568,5.70569,5.70481,5.70547,10000000.0
2005-02-18 14:39:00,5.70561,5.70561,5.70385,5.70385,19000000.0
2005-02-18 14:40:00,5.70318,5.70448,5.70318,5.70333,15000000.0
2005-02-18 14:41:00,5.70343,5.70427,5.70307,5.704,15000000.0
2005-02-18 14:42:00,5.70457,5.70497,5.70403,5.70476,17000000.0
2005-02-18 14:43:00,5.70469,5.70508,5.70311,5.70387,15000000.0
2005-02-18 14:44:00,5.70322,5.70388,5.70304,5.70351,15000000.0
2005-02-18 14:45:00,5.70339,5.70455,5.70339,5.70455,9000000.0
2005-02-18 14:46:00,5.70466,5.70466,5.70359,5.70416,11000000.0
2005-02-18 14:47:00,5.70422,5.70477,5.70301,5.70414,12000000.0
2005-02-18 14:48:00,5.70371,5.7041,5.70227,5.70357,12000000.0
2005-02-18 14:49:00,5.70248,5.70372,5.70239,5.70332,12000000.0
2005-02-18 14:50:00,5.70244,5.70322,5.70207,5.70322,15000000.0
2005-02-18 14:51:00,5.70354,5.70371,5.70275,5.70319,10000000.0
2005-02-18 14:52:00,5.70334,5.70392,5.70247,5.70275,13000000.0
2005-02-18 14:53:00,5.70195,5.7026,5.70148,5.70205,13000000.0
2005-02-18 14:54:00,5.70087,5.70165,5.70017,5.7006,9000000.0
2005-02-18 14:55:00,5.69999,5.70145,5.69999,5.70144,16000000.0
2005-02-18 14:56:00,5.70173,5.70241,5.70054,5.70149,15000000.0
2005-02-18 14:57:00,5.70149,5.70199,5.70125,5.7018,15000000.0
2005-02-18 14:58:00,5.70011,5.70112,5.69953,5.701,11000000.0
2005-02-18 14:59:00,5.70048,5.70048,5.6992,5.70023,14000000.0
2005-02-18 15:00:00,5.69993,5.70075,5.6996,5.70027,18000000.0
2005-02-18 15:01:00,5.70046,5.7011,5.69993,5.70012,12000000.0
2005-02-18 15:02:00,5.7008,5.70092,5.69958,5.70037,7000000.0
2005-02-18 15:03:00,5.70066,5.70083,5.69942,5.70025,18000000.0
2005-02-18 15:04:00,5.70118,5.70209,5.70028,5.70188,21000000.0
2005-02-18 15:05:00,5.70238,5.70261,5.70182,5.70219,13000000.0
2005-02-18 15:06:00,5.70187,5.70187,5.7003,5.7007,14000000.0
2005-02-18 15:07:00,5.69965,5.70054,5.69883,5.69985,22000000.0
2005-02-18 15:08:00,5.70028,5.70133,5.69988,5.70035,10000000.0
2005-02-18 15:09:00,5.6996,5.7002,5.69931,5.69956,9000000.0
2005-02-18 15:10:00,5.69986,5.70009,5.69912,5.69966,14000000.0
2005-02-18 15:11:00,5.70034,5.70034,5.69914,5.69933,12000000.0
2005-02-18 15:12:00,5.70055,5.70151,5.70037,5.70091,13000000.0
2005-02-18 15:13:00,5.70047,5.70166,5.70008,5.70075,12000000.0
2005-02-18 15:14:00,5.70162,5.70172,5.70097,5.70172,10000000.0
2005-02-18 15:15:00,5.70167,5.70236,5.70125,5.70137,16000000.0
2005-02-18 15:16:00,5.70175,5.70258,5.70101,5.70101,15000000.0
2005-02-18 15:17:00,5.7017,5.70177,5.7009,5.70135,14000000.0
2005-02-18 15:18:00,5.70155,5.70155,5.70036,5.70036,12000000.0
2005-02-18 15:19:00,5.69951,5.70033,5.69902,5.70028,11000000.0
2005-02-18 15:20:00,5.70037,5.70037,5.69943,5.69987,14000000.0
2005-02-18 15:21:00,5.69972,5.69997,5.69884,5.69952,14000000.0
2005-02-18 15:22:00,5.69972,5.70134,5.69954,5.70134,10000000.0
2005-02-18 15:23:00,5.70092,5.70092,5.69985,5.70057,11000000.0
2005-02-18 15:24:00,5.70018,5.70018,5.69966,5.70009,10000000.0
2005-02-18 15:25:00,5.69918,5.70028,5.69846,5.69846,16000000.0
2005-02-18 15:26:00,5.69881,5.69988,5.69804,5.69942,15000000.0
2005-02-18 15:27:00,5.6999,5.70055,5.6995,5.7001,10000000.0
2005-02-18 15:28:00,5.69975,5.70017,5.69912,5.69991,11000000.0
2005-02-18 15:29:00,5.69914,5.70045,5.69892,5.70045,19000000.0
2005-02-18 15:30:00,5.70366,5.70882,5.70366,5.70882,10000000.0
2005-02-18 15:31:00,5.71094,5.71133,5.70851,5.7104,14000000.0
2005-02-18 15:32:00,5.71086,5.71113,5.70934,5.71107,12000000.0
2005-02-18 15:33:00,5.71018,5.71034,5.70756,5.70821,20000000.0
2005-02-18 15:34:00,5.70784,5.7093,5.70584,5.70912,12000000.0
2005-02-18 15:35:00,5.70963,5.71134,5.70888,5.70997,12000000.0
2005-02-18 15:36:00,5.70984,5.71004,5.70927,5.70958,10000000.0
2005-02-18 15:37:00,5.71135,5.71251,5.71106,5.71192,10000000.0
2005-02-18 15:38:00,5.71162,5.71195,5.70997,5.71,13000000.0
2005-02-18 15:39:00,5.70871,5.70871,5.70695,5.70695,7000000.0
2005-02-18 15:40:00,5.70638,5.70801,5.70573,5.70657,10000000.0
2005-02-18 15:41:00,5.70573,5.70739,5.70548,5.70728,9000000.0
2005-02-18 15:42:00,5.70865,5.71067,5.70816,5.71067,13000000.0
2005-02-18 15:43:00,5.71005,5.71005,5.70882,5.70883,16000000.0
2005-02-18 15:44:00,5.70906,5.70966,5.70759,5.70888,14000000.0
2005-02-18 15:45:00,5.70871,5.70906,5.7064,5.70705,15000000.0
2005-02-18 15:46:00,5.70735,5.70835,5.70649,5.70813,13000000.0
2005-02-18 15:47:00,5.7084,5.70965,5.7084,5.70922,9000000.0
2005-02-18 15:48:00,5.70958,5.70999,5.70821,5.70976,21000000.0
2005-02-18 15:49:00,5.70933,5.7114,5.70933,5.70989,23000000.0
2005-02-18 15:50:00,5.70921,5.71041,5.70821,5.70834,12000000.0
2005-02-18 15:51:00,5.70791,5.70869,5.70524,5.70524,19000000.0
2005-02-18 15:52:00,5.70573,5.70623,5.70461,5.70484,15000000.0
2005-02-18 15:53:00,5.70385,5.7051,5.70336,5.70336,14000000.0
2005-02-18 15:54:00,5.70179,5.70331,5.70098,5.70176,15000000.0
2005-02-18 15:55:00,5.70077,5.7023,5.70001,5.70206,12000000.0
2005-02-18 15:56:00,5.70294,5.70294,5.70145,5.70268,18000000.0
2005-02-18 15:57:00,5.70177,5.70261,5.69999,5.69999,10000000.0
2005-02-18 15:58:00,5.69929,5.69996,5.69862,5.69991,22000000.0
2005-02-18 15:59:00,5.69998,5.69999,5.69636,5.69665,12000000.0
2005-02-18 16:00:00,5.69683,5.69873,5.69595,5.6972,12000000.0
2005-02-18 16:01:00,5.69647,5.69679,5.69516,5.69679,12000000.0
2005-02-18 16:02:00,5.69676,5.69858,5.69612,5.69825,13000000.0
2005-02-18 16:03:00,5.69789,5.69789,5.69465,5.69553,13000000.0
2005-02-18 16:04:00,5.69475,5.6956,5.69377,5.69377,11000000.0
2005-02-18 16:05:00,5.69272,5.69409,5.69248,5.69409,9000000.0
2005-02-18 16:06:00,5.69324,5.69368,5.69208,5.69208,14000000.0
2005-02-18 16:07:00,5.69292,5.6937,5.69278,5.69309,15000000.0
2005-02-18 16:08:00,5.69185,5.69219,5.6904,5.6904,15000000.0
2005-02-18 16:09:00,5.69094,5.6924,5.69094,5.69142,17000000.0
2005-02-18 16:10:00,5.69206,5.69259,5.69148,5.69222,14000000.0
2005-02-18 16:11:00,5.69339,5.69399,5.69284,5.6939,9000000.0
2005-02-18 16:12:00,5.69472,5.69581,5.69465,5.69496,15000000.0
2005-02-18 16:13:00,5.69509,5.69555,5.69457,5.69481,14000000.0
2005-02-18 16:14:00,5.69509,5.69595,5.69478,5.69568,12000000.0
2005-02-18 16:15:00,5.69528,5.6954,5.69371,5.69371,14000000.0
2005-02-18 16:16:00,5.69296,5.69463,5.69296,5.6939,13000000.0
2005-02-18 16:17:00,5.69451,5.69509,5.69419,5.69434,18000000.0
2005-02-18 16:18:00,5.69417,5.69484,5.69311,5.69312,13000000.0
2005-02-18 16:19:00,5.69418,5.69426,5.69306,5.69426,8000000.0
2005-02-18 16:20:00,5.69508,5.69574,5.6947,5.6955,13000000.0
2005-02-18 16:21:00,5.69474,5.69502,5.69309,5.69334,12000000.0
2005-02-18 16:22:00,5.69368,5.69407,5.69323,5.69377,11000000.0
2005-02-18 16:23:00,5.69341,5.6941,5.69265,5.69344,14000000.0
2005-02-18 16:24:00,5.69267,5.69408,5.69217,5.69341,15000000.0
2005-02-18 16:25:00,5.69298,5.6931,5.69236,5.6926,11000000.0
2005-02-18 16:26:00,5.6926,5.69419,5.69259,5.69419,8000000.0
2005-02-18 16:27:00,5.69412,5.69445,5.6929,5.69417,10000000.0
2005-02-18 16:28:00,5.69456,5.69513,5.69362,5.69423,15000000.0
2005-02-18 16:29:00,5.69349,5.69426,5.69331,5.69381,7000000.0
2005-02-18 16:30:00,5.69415,5.69467,5.69362,5.69449,16000000.0
2005-02-18 16:31:00,5.69363,5.69491,5.69302,5.6945,14000000.0
2005-02-18 16:32:00,5.69462,5.69474,5.69407,5.69416,7000000.0
2005-02-18 16:33:00,5.69391,5.69403,5.69339,5.6934,8000000.0
2005-02-18 16:34:00,5.69353,5.69563,5.69342,5.69563,8000000.0
2005-02-18 16:35:00,5.69493,5.6958,5.69492,5.6958,9000000.0
2005-02-18 16:36:00,5.69565,5.69643,5.69531,5.69643,13000000.0
2005-02-18 16:37:00,5.6968,5.69721,5.69644,5.69712,18000000.0
2005-02-18 16:38:00,5.69748,5.69766,5.69681,5.69728,18000000.0
2005-02-18 16:39:00,5.69746,5.69792,5.69611,5.69611,20000000.0
2005-02-18 16:40:00,5.6953,5.69601,5.69489,5.69601,13000000.0
2005-02-18 16:41:00,5.6956,5.69623,5.69511,5.69565,20000000.0
2005-02-18 16:42:00,5.69587,5.69683,5.69526,5.6964,18000000.0
2005-02-18 16:43:00,5.69639,5.69639,5.69518,5.69552,15000000.0
2005-02-18 16:44:00,5.69531,5.69531,5.69448,5.69497,20000000.0
2005-02-18 16:45:00,5.69458,5.69592,5.6944,5.69497,13000000.0
2005-02-18 16:46:00,5.69471,5.69525,5.6946,5.69483,15000000.0
2005-02-18 16:47:00,5.69365,5.69393,5.69284,5.69284,8000000.0
2005-02-18 16:48:00,5.69335,5.69335,5.69199,5.69261,11000000.0
2005-02-18 16:49:00,5.69254,5.6933,5.69204,5.6933,12000000.0
2005-02-18 16:50:00,5.69329,5.69388,5.69288,5.69341,15000000.0
2005-02-18 16:51:00,5.6926,5.69282,5.69052,5.69182,18000000.0
2005-02-18 16:52:00,5.69192,5.69249,5.69119,5.69139,14000000.0
2005-02-18 16:53:00,5.69147,5.69204,5.69044,5.69044,8000000.0
2005-02-18 16:54:00,5.68836,5.68836,5.68633,5.68633,11000000.0
2005-02-18 16:55:00,5.68617,5.68706,5.6859,5.68666,12000000.0
2005-02-18 16:56:00,5.68678,5.68712,5.68549,5.68712,10000000.0
2005-02-18 16:57:00,5.68729,5.68764,5.68694,5.68711,8000000.0
2005-02-18 16:58:00,5.68807,5.68871,5.68747,5.68871,9000000.0
2005-02-18 16:59:00,5.68787,5.68858,5.68786,5.68831,13000000.0
2005-02-18 17:00:00,5.68873,5.69038,5.68832,5.69038,11000000.0
2005-02-18 17:01:00,5.69082,5.69131,5.69036,5.69097,12000000.0
2005-02-18 17:02:00,5.6911,5.69131,5.69066,5.69091,10000000.0
2005-02-18 17:03:00,5.69099,5.69212,5.69092,5.69138,16000000.0
2005-02-18 17:04:00,5.69081,5.69112,5.69027,5.69086,13000000.0
2005-02-18 17:05:00,5.69117,5.69179,5.69082,5.69114,16000000.0
2005-02-18 17:06:00,5.68963,5.69184,5.68963,5.69184,12000000.0
2005-02-18 17:07:00,5.69188,5.69202,5.69021,5.69099,8000000.0
2005-02-18 17:08:00,5.69103,5.69176,5.69084,5.6914,21000000.0
2005-02-18 17:09:00,5.69127,5.69205,5.69111,5.69167,16000000.0
2005-02-18 17:10:00,5.69204,5.69245,5.69175,5.69245,11000000.0
2005-02-18 17:11:00,5.69297,5.69529,5.69297,5.69529,11000000.0
2005-02-18 17:12:00,5.69531,5.69618,5.69455,5.69455,9000000.0
2005-02-18 17:13:00,5.69467,5.69471,5.69364,5.69414,9000000.0
2005-02-18 17:14:00,5.6952,5.69609,5.69441,5.69542,17000000.0
2005-02-18 17:15:00,5.69503,5.69595,5.69485,5.69595,11000000.0
2005-02-18 17:16:00,5.69579,5.69679,5.6957,5.69678,15000000.0
2005-02-18 17:17:00,5.69632,5.69632,5.69522,5.69549,13000000.0
2005-02-18 17:18:00,5.69565,5.69565,5.69389,5.69462,15000000.0
2005-02-18 17:19:00,5.69519,5.69532,5.69412,5.69443,17000000.0
2005-02-18 17:20:00,5.69435,5.69435,5.69287,5.69374,12000000.0
2005-02-18 17:21:00,5.69483,5.69558,5.69423,5.69439,7000000.0
2005-02-18 17:22:00,5.69416,5.69416,5.69336,5.6936,14000000.0
2005-02-18 17:23:00,5.69342,5.69411,5.6928,5.69281,13000000.0
2005-02-18 17:24:00,5.6919,5.69294,5.69186,5.69287,9000000.0
2005-02-18 17:25:00,5.69345,5.69345,5.69198,5.6927,11000000.0
2005-02-18 17:26:00,5.69281,5.69396,5.69254,5.69346,16000000.0
2005-02-18 17:27:00,5.69423,5.6943,5.69324,5.69342,9000000.0
2005-02-18 17:28:00,5.69366,5.69393,5.69286,5.69391,15000000.0
2005-02-18 17:29:00,5.69414,5.69596,5.69414,5.69596,11000000.0
2005-02-18 17:30:00,5.69569,5.69569,5.69509,5.69557,19000000.0
2005-02-18 17:31:00,5.69556,5.69556,5.69441,5.69441,11000000.0
2005-02-18 17:32:00,5.69451,5.69451,5.69354,5.69448,9000000.0
2005-02-18 17:33:00,5.69462,5.69558,5.6945,5.69517,10000000.0
2005-02-18 17:34:00,5.69525,5.69585,5.69498,5.69512,14000000.0
2005-02-18 17:35:00,5.69602,5.69602,5.69442,5.69442,13000000.0
2005-02-18 17:36:00,5.6955,5.6955,5.69408,5.69536,11000000.0
2005-02-18 17:37:00,5.69457,5.69574,5.69451,5.6947,15000000.0
2005-02-18 17:38:00,5.69456,5.69559,5.69429,5.69476,17000000.0
2005-02-18 17:39:00,5.69586,5.69614,5.69555,5.69586,8000000.0
2005-02-18 17:40:00,5.69598,5.69606,5.69515,5.69606,12000000.0
2005-02-18 17:41:00,5.69539,5.69604,5.69486,5.69486,21000000.0
2005-02-18 17:42:00,5.69449,5.69522,5.69382,5.69522,13000000.0
2005-02-18 17:43:00,5.69487,5.69543,5.69444,5.69534,11000000.0
2005-02-18 17:44:00,5.69533,5.69561,5.69386,5.69412,19000000.0
2005-02-18 17:45:00,5.69311,5.69311,5.69082,5.69082,10000000.0
2005-02-18 17:46:00,5.69081,5.69178,5.69038,5.69178,13000000.0
2005-02-18 17:47:00,5.69149,5.6924,5.69149,5.69204,9000000.0
2005-02-18 17:48:00,5.69163,5.69203,5.69076,5.69203,14000000.0
2005-02-18 17:49:00,5.69145,5.69292,5.69145,5.69292,14000000.0
2005-02-18 17:50:00,5.6929,5.6929,5.69137,5.69137,17000000.0
2005-02-18 17:51:00,5.69049,5.69085,5.68974,5.69064,13000000.0
2005-02-18 17:52:00,5.69014,5.69127,5.69006,5.69006,24000000.0
2005-02-18 17:53:00,5.6908,5.6908,5.68965,5.68982,16000000.0
2005-02-18 17:54:00,5.68982,5.69066,5.68982,5.69038,16000000.0
2005-02-18 17:55:00,5.69065,5.69153,5.69035,5.69126,13000000.0
2005-02-18 17:56:00,5.69143,5.69183,5.69081,5.69166,15000000.0
2005-02-18 17:57:00,5.69169,5.69191,5.69096,5.69129,10000000.0
2005-02-18 17:58:00,5.69177,5.69198,5.69113,5.69167,15000000.0
2005-02-18 17:59:00,5.69234,5.69244,5.69081,5.69213,13000000.0
2005-02-18 18:00:00,5.69169,5.692,5.69093,5.692,7000000.0
2005-02-18 18:01:00,5.69179,5.69221,5.69126,5.69178,18000000.0
2005-02-18 18:02:00,5.69154,5.69207,5.69107,5.69207,17000000.0
2005-02-18 18:03:00,5.69168,5.69171,5.69073,5.69159,16000000.0
2005-02-18 18:04:00,5.69075,5.69189,5.69075,5.69116,14000000.0
2005-02-18 18:05:00,5.69133,5.69142,5.69041,5.69108,13000000.0
2005-02-18 18:06:00,5.69121,5.69173,5.69082,5.69119,18000000.0
2005-02-18 18:07:00,5.69214,5.69247,5.69072,5.69247,12000000.0
2005-02-18 18:08:00,5.69261,5.69279,5.69198,5.69259,18000000.0
2005-02-18 18:09:00,5.69122,5.69246,5.69078,5.69185,12000000.0
2005-02-18 18:10:00,5.69239,5.69263,5.69192,5.69219,13000000.0
2005-02-18 18:11:00,5.69255,5.69257,5.69132,5.6918,10000000.0
2005-02-18 18:12:00,5.69187,5.69225,5.69107,5.69107,11000000.0
2005-02-18 18:13:00,5.69268,5.69268,5.69166,5.69166,14000000.0
2005-02-18 18:14:00,5.69186,5.69315,5.69179,5.69315,10000000.0
2005-02-18 18:15:00,5.69312,5.6937,5.69279,5.6937,10000000.0
2005-02-18 18:16:00,5.69309,5.69335,5.69233,5.69335,9000000.0
2005-02-18 18:17:00,5.69329,5.69434,5.69325,5.69376,18000000.0
2005-02-18 18:18:00,5.69369,5.69391,5.69335,5.69377,14000000.0
2005-02-18 18:19:00,5.69397,5.69408,5.6934,5.69408,10000000.0
2005-02-18 18:20:00,5.69386,5.6944,5.69366,5.6944,15000000.0
2005-02-18 18:21:00,5.69444,5.69479,5.69259,5.69479,18000000.0
2005-02-18 18:22:00,5.69508,5.69508,5.69352,5.69368,14000000.0
2005-02-18 18:23:00,5.69497,5.69556,5.69467,5.69499,7000000.0
2005-02-18 18:24:00,5.69513,5.69562,5.6949,5.69524,9000000.0
2005-02-18 18:25:00,5.69561,5.69589,5.69504,5.6955,13000000.0
2005-02-18 18:26:00,5.6956,5.69574,5.69462,5.6948,16000000.0
2005-02-18 18:27:00,5.69422,5.69441,5.69281,5.693,14000000.0
2005-02-18 18:28:00,5.69312,5.69372,5.69155,5.69155,13000000.0
2005-02-18 18:29:00,5.69103,5.69242,5.69065,5.69242,11000000.0
2005-02-18 18:30:00,5.6913,5.69187,5.69023,5.69148,16000000.0
2005-02-18 18:31:00,5.69044,5.69094,5.69021,5.69063,12000000.0
2005-02-18 18:32:00,5.68991,5.69089,5.6898,5.69085,11000000.0
2005-02-18 18:33:00,5.6915,5.69293,5.69123,5.69293,13000000.0
2005-02-18 18:34:00,5.69329,5.69329,5.69196,5.69237,13000000.0
2005-02-18 18:35:00,5.693,5.69328,5.69227,5.69271,18000000.0
2005-02-18 18:36:00,5.69205,5.6928,5.69123,5.69256,18000000.0
2005-02-18 18:37:00,5.6918,5.69263,5.69036,5.69058,18000000.0
2005-02-18 18:38:00,5.69073,5.69099,5.69044,5.69094,11000000.0
2005-02-18 18:39:00,5.69188,5.69207,5.69101,5.69164,11000000.0
2005-02-18 18:40:00,5.6901,5.69205,5.6901,5.69173,14000000.0
2005-02-18 18:41:00,5.69177,5.69218,5.69104,5.6912,16000000.0
2005-02-18 18:42:00,5.69124,5.69153,5.6908,5.69139,14000000.0
2005-02-18 18:43:00,5.69127,5.69165,5.69043,5.69043,10000000.0
2005-02-18 18:44:00,5.68984,5.69072,5.68984,5.6905,13000000.0
2005-02-18 18:45:00,5.68981,5.69094,5.68974,5.69094,13000000.0
2005-02-18 18:46:00,5.69074,5.69074,5.68988,5.6903,12000000.0
2005-02-18 18:47:00,5.69052,5.69086,5.68989,5.69047,14000000.0
2005-02-18 18:48:00,5.69007,5.69088,5.68924,5.69045,15000000.0
2005-02-18 18:49:00,5.68853,5.68853,5.68721,5.68733,12000000.0
2005-02-18 18:50:00,5.68837,5.6888,5.68824,5.68845,9000000.0
2005-02-18 18:51:00,5.68814,5.68858,5.68738,5.68738,17000000.0
2005-02-18 18:52:00,5.68806,5.68863,5.68768,5.68863,9000000.0
2005-02-18 18:53:00,5.68805,5.68851,5.68733,5.68793,14000000.0
2005-02-18 18:54:00,5.68739,5.68829,5.68687,5.68764,14000000.0
2005-02-18 18:55:00,5.68764,5.68788,5.68609,5.68759,10000000.0
2005-02-18 18:56:00,5.68716,5.68772,5.68635,5.68772,16000000.0
2005-02-18 18:57:00,5.68751,5.68896,5.68751,5.68886,17000000.0
2005-02-18 18:58:00,5.68892,5.68992,5.68892,5.6895,14000000.0
2005-02-18 18:59:00,5.68897,5.68956,5.68851,5.68914,14000000.0
2005-02-18 19:00:00,5.68862,5.6895,5.68827,5.68925,15000000.0
2005-02-18 19:01:00,5.68961,5.69001,5.68857,5.68959,15000000.0
2005-02-18 19:02:00,5.69018,5.69042,5.68947,5.68983,14000000.0
2005-02-18 19:03:00,5.69016,5.6904,5.68885,5.68939,14000000.0
2005-02-18 19:04:00,5.69098,5.69098,5.6903,5.6903,12000000.0
2005-02-18 19:05:00,5.69045,5.69163,5.68995,5.69163,15000000.0
2005-02-18 19:06:00,5.69179,5.69206,5.69113,5.69198,16000000.0
2005-02-18 19:07:00,5.69122,5.69175,5.69108,5.69108,20000000.0
2005-02-18 19:08:00,5.69184,5.69222,5.69149,5.69216,8000000.0
2005-02-18 19:09:00,5.69102,5.69183,5.69007,5.69138,17000000.0
2005-02-18 19:10:00,5.6915,5.69176,5.69071,5.69176,9000000.0
2005-02-18 19:11:00,5.69225,5.69243,5.69168,5.69243,16000000.0
2005-02-18 19:12:00,5.6927,5.6927,5.69088,5.69168,13000000.0
2005-02-18 19:13:00,5.69214,5.69258,5.6917,5.69221,10000000.0
2005-02-18 19:14:00,5.69147,5.69166,5.69081,5.69166,20000000.0
2005-02-18 19:15:00,5.69111,5.69214,5.69111,5.69214,12000000.0
2005-02-18 19:16:00,5.69219,5.69268,5.69086,5.69105,8000000.0
2005-02-18 19:17:00,5.69122,5.69159,5.69085,5.69159,18000000.0
2005-02-18 19:18:00,5.69139,5.69173,5.69079,5.69173,11000000.0
2005-02-18 19:19:00,5.692,5.69208,5.69161,5.69208,12000000.0
2005-02-18 19:20:00,5.69249,5.69265,5.69115,5.69154,14000000.0
2005-02-18 19:21:00,5.69097,5.69178,5.69096,5.69096,13000000.0
2005-02-18 19:22:00,5.69105,5.69151,5.68934,5.69151,12000000.0
2005-02-18 19:23:00,5.69119,5.69237,5.69119,5.69129,14000000.0
2005-02-18 19:24:00,5.69158,5.69201,5.69107,5.6919,19000000.0
2005-02-18 19:25:00,5.69131,5.6921,5.69127,5.69168,8000000.0
2005-02-18 19:26:00,5.69141,5.69154,5.68974,5.68974,7000000.0
2005-02-18 19:27:00,5.68955,5.69039,5.68883,5.68935,20000000.0
2005-02-18 19:28:00,5.68951,5.69042,5.68896,5.68991,17000000.0
2005-02-18 19:29:00,5.68942,5.69098,5.68942,5.69098,10000000.0
2005-02-18 19:30:00,5.69034,5.6912,5.69018,5.69096,15000000.0
2005-02-18 19:31:00,5.69082,5.69092,5.69046,5.69091,11000000.0
2005-02-18 19:32:00,5.69062,5.69132,5.6905,5.69101,9000000.0
2005-02-18 19:33:00,5.69062,5.69135,5.69062,5.69071,14000000.0
2005-02-18 19:34:00,5.69021,5.69024,5.68954,5.68954,17000000.0
2005-02-18 19:35:00,5.69034,5.69083,5.68978,5.69083,8000000.0
2005-02-18 19:36:00,5.691,5.69202,5.6908,5.69135,15000000.0
2005-02-18 19:37:00,5.69091,5.69108,5.69032,5.69105,8000000.0
2005-02-18 19:38:00,5.69107,5.69138,5.69048,5.69116,15000000.0
2005-02-18 19:39:00,5.69123,5.69149,5.6908,5.69123,17000000.0
2005-02-18 19:40:00,5.69059,5.6917,5.69022,5.6917,16000000.0
2005-02-18 19:41:00,5.69102,5.69129,5.69021,5.69118,11000000.0
2005-02-18 19:42:00,5.69095,5.69117,5.68982,5.68995,15000000.0
2005-02-18 19:43:00,5.69149,5.69162,5.69043,5.69098,14000000.0
2005-02-18 19:44:00,5.69098,5.69202,5.69084,5.69188,14000000.0
2005-02-18 19:45:00,5.69097,5.69209,5.69097,5.69146,15000000.0
2005-02-18 19:46:00,5.69097,5.69176,5.69034,5.69034,15000000.0
2005-02-18 19:47:00,5.6902,5.6916,5.6902,5.6909,16000000.0
2005-02-18 19:48:00,5.69125,5.69258,5.69125,5.69258,16000000.0
2005-02-18 19:49:00,5.69151,5.69185,5.69124,5.6914,8000000.0
2005-02-18 19:50:00,5.69118,5.69191,5.69107,5.69141,9000000.0
2005-02-18 19:51:00,5.69171,5.69209,5.69072,5.69115,19000000.0
2005-02-18 19:52:00,5.69154,5.6922,5.69127,5.69172,11000000.0
2005-02-18 19:53:00,5.69238,5.69238,5.69108,5.69175,14000000.0
2005-02-18 19:54:00,5.69202,5.69208,5.69098,5.69108,18000000.0
2005-02-18 19:55:00,5.69135,5.69199,5.69101,5.69101,13000000.0
2005-02-18 19:56:00,5.69126,5.69188,5.69105,5.69154,10000000.0
2005-02-18 19:57:00,5.69132,5.69174,5.69039,5.69174,16000000.0
2005-02-18 19:58:00,5.69119,5.69134,5.68978,5.69066,15000000.0
2005-02-18 19:59:00,5.69018,5.69027,5.68803,5.68856,14000000.0
2005-02-18 20:00:00,5.68817,5.68849,5.68783,5.68832,11000000.0
2005-02-18 20:01:00,5.68783,5.68932,5.68783,5.68932,24000000.0
2005-02-18 20:02:00,5.68963,5.69036,5.68963,5.68972,11000000.0
2005-02-18 20:03:00,5.69081,5.69092,5.68953,5.69043,11000000.0
2005-02-18 20:04:00,5.68964,5.69046,5.68932,5.69046,10000000.0
2005-02-18 20:05:00,5.68954,5.69055,5.68907,5.69055,17000000.0
2005-02-18 20:06:00,5.68937,5.69016,5.68919,5.68919,10000000.0
2005-02-18 20:07:00,5.68867,5.69039,5.68793,5.69039,14000000.0
2005-02-18 20:08:00,5.68971,5.6902,5.68904,5.68956,13000000.0
2005-02-18 20:09:00,5.68975,5.69055,5.68959,5.69055,11000000.0
2005-02-18 20:10:00,5.69055,5.69055,5.68944,5.68976,11000000.0
2005-02-18 20:11:00,5.68969,5.6899,5.68918,5.68952,9000000.0
2005-02-18 20:12:00,5.68985,5.69017,5.68895,5.68995,16000000.0
2005-02-18 20:13:00,5.69024,5.69024,5.68902,5.68929,11000000.0
2005-02-18 20:14:00,5.68943,5.68993,5.68906,5.68939,19000000.0
2005-02-18 20:15:00,5.68947,5.68957,5.6886,5.6886,13000000.0
2005-02-18 20:16:00,5.68834,5.68955,5.68834,5.68864,15000000.0
2005-02-18 20:17:00,5.68893,5.68949,5.68883,5.68942,8000000.0
2005-02-18 20:18:00,5.68932,5.68989,5.68901,5.68942,14000000.0
2005-02-18 20:19:00,5.69022,5.69022,5.68931,5.69011,14000000.0
2005-02-18 20:20:00,5.68991,5.68991,5.68889,5.68934,12000000.0
2005-02-18 20:21:00,5.68995,5.69098,5.68995,5.69098,9000000.0
2005-02-18 20:22:00,5.69087,5.69087,5.68974,5.6899,17000000.0
2005-02-18 20:23:00,5.69026,5.69046,5.6898,5.69017,11000000.0
2005-02-18 20:24:00,5.6899,5.69052,5.68975,5.69011,16000000.0
2005-02-18 20:25:00,5.68979,5.69051,5.68966,5.68984,11000000.0
2005-02-18 20:26:00,5.68843,5.68992,5.68843,5.68922,8000000.0
2005-02-18 20:27:00,5.68924,5.68937,5.68826,5.68903,13000000.0
2005-02-18 20:28:00,5.68922,5.68939,5.68871,5.68933,15000000.0
2005-02-18 20:29:00,5.68916,5.68916,5.68836,5.68908,16000000.0
2005-02-18 20:30:00,5.68875,5.6899,5.68875,5.68952,8000000.0
2005-02-18 20:31:00,5.68943,5.68996,5.68878,5.6894,18000000.0
2005-02-18 20:32:00,5.68971,5.68995,5.68921,5.68936,7000000.0
2005-02-18 20:33:00,5.68946,5.68968,5.68851,5.68959,13000000.0
2005-02-18 20:34:00,5.68948,5.69009,5.68889,5.68919,13000000.0
2005-02-18 20:35:00,5.68917,5.69023,5.68894,5.69023,9000000.0
2005-02-18 20:36:00,5.69042,5.69124,5.69027,5.69124,17000000.0
2005-02-18 20:37:00,5.69022,5.69153,5.69022,5.69054,14000000.0
2005-02-18 20:38:00,5.6903,5.6906,5.68888,5.69049,16000000.0
2005-02-18 20:39:00,5.69083,5.69174,5.69028,5.69172,14000000.0
2005-02-18 20:40:00,5.69047,5.69106,5.68955,5.69083,17000000.0
2005-02-18 20:41:00,5.68998,5.69121,5.68998,5.6905,16000000.0
2005-02-18 20:42:00,5.6904,5.69136,5.6904,5.69068,22000000.0
2005-02-18 20:43:00,5.69011,5.69073,5.68984,5.69003,18000000.0
2005-02-18 20:44:00,5.68992,5.69043,5.6888,5.68979,16000000.0
2005-02-18 20:45:00,5.6901,5.6915,5.69005,5.6915,8000000.0
2005-02-18 20:46:00,5.69137,5.69137,5.68948,5.69121,19000000.0
2005-02-18 20:47:00,5.69153,5.69153,5.69002,5.69068,12000000.0
2005-02-18 20:48:00,5.69073,5.69083,5.69003,5.69061,9000000.0
2005-02-18 20:49:00,5.69045,5.69161,5.69045,5.69161,19000000.0
2005-02-18 20:50:00,5.69048,5.69146,5.69048,5.69128,15000000.0
2005-02-18 20:51:00,5.69056,5.6915,5.69027,5.69088,9000000.0
2005-02-18 20:52:00,5.69194,5.69194,5.69104,5.69174,11000000.0
2005-02-18 20:53:00,5.69159,5.69165,5.69032,5.69133,15000000.0
2005-02-18 20:54:00,5.69174,5.69218,5.69143,5.69207,12000000.0
2005-02-18 20:55:00,5.69181,5.69235,5.69099,5.69235,18000000.0
2005-02-18 20:56:00,5.69172,5.69337,5.69172,5.69337,12000000.0
2005-02-18 20:57:00,5.69324,5.69324,5.69201,5.69244,13000000.0
2005-02-18 20:58:00,5.69245,5.69347,5.69236,5.69347,11000000.0
2005-02-18 20:59:00,5.6925,5.69398,5.6925,5.69368,11000000.0
2005-02-18 21:00:00,5.69373,5.69445,5.69211,5.69211,17000000.0
2005-02-18 21:01:00,5.69308,5.69446,5.69308,5.69402,10000000.0
2005-02-18 21:02:00,5.69389,5.69444,5.69371,5.69388,8000000.0
2005-02-18 21:03:00,5.69268,5.69283,5.69102,5.69186,19000000.0
2005-02-18 21:04:00,5.69257,5.69288,5.69204,5.69219,18000000.0
2005-02-18 21:05:00,5.69246,5.69324,5.69222,5.6927,14000000.0
2005-02-18 21:06:00,5.69247,5.69324,5.69184,5.69298,12000000.0
2005-02-18 21:07:00,5.69304,5.6932,5.69275,5.6929,10000000.0
2005-02-18 21:08:00,5.69298,5.69342,5.69176,5.69268,14000000.0
2005-02-18 21:09:00,5.69274,5.693,5.69175,5.69175,16000000.0
2005-02-18 21:10:00,5.69285,5.69285,5.69135,5.69156,15000000.0
2005-02-18 21:11:00,5.69296,5.69296,5.6915,5.69178,13000000.0
2005-02-18 21:12:00,5.693,5.693,5.69123,5.69138,10000000.0
2005-02-18 21:13:00,5.69144,5.69211,5.6905,5.6905,14000000.0
2005-02-18 21:14:00,5.69001,5.69198,5.69001,5.69198,10000000.0
2005-02-18 21:15:00,5.69209,5.69268,5.69185,5.69267,15000000.0
2005-02-18 21:16:00,5.6929,5.6929,5.69225,5.69244,11000000.0
2005-02-18 21:17:00,5.69098,5.69238,5.69098,5.69234,13000000.0
2005-02-18 21:18:00,5.69265,5.69265,5.69129,5.69197,17000000.0
2005-02-18 21:19:00,5.69198,5.69198,5.69032,5.69032,12000000.0
2005-02-18 21:20:00,5.6912,5.69164,5.69043,5.69107,14000000.0
2005-02-18 21:21:00,5.69215,5.69235,5.69142,5.69235,11000000.0
2005-02-18 21:22:00,5.69149,5.6917,5.69104,5.6913,9000000.0
2005-02-18 21:23:00,5.6921,5.69268,5.69152,5.69268,7000000.0
2005-02-18 21:24:00,5.69183,5.69183,5.69027,5.69063,11000000.0
2005-02-18 21:25:00,5.69066,5.69154,5.69022,5.69154,7000000.0
2005-02-18 21:26:00,5.69083,5.69151,5.69005,5.69151,13000000.0
2005-02-18 21:27:00,5.69163,5.69163,5.69026,5.69026,11000000.0
2005-02-18 21:28:00,5.69051,5.69061,5.68974,5.69024,15000000.0
2005-02-18 21:29:00,5.69078,5.69091,5.68955,5.6896,12000000.0
2005-02-18 21:30:00,5.69036,5.69089,5.6899,5.6899,10000000.0
2005-02-18 21:31:00,5.69073,5.69073,5.68966,5.69006,10000000.0
2005-02-18 21:32:00,5.68909,5.69003,5.68879,5.68879,12000000.0
2005-02-18 21:33:00,5.68952,5.69001,5.68927,5.68995,19000000.0
2005-02-18 21:34:00,5.69005,5.69107,5.68945,5.69107,8000000.0
2005-02-18 21:35:00,5.69032,5.69108,5.6898,5.69011,20000000.0
2005-02-18 21:36:00,5.69175,5.6925,5.69175,5.6925,19000000.0
2005-02-18 21:37:00,5.692,5.69222,5.69139,5.69183,19000000.0
2005-02-18 21:38:00,5.69298,5.69298,5.69118,5.69211,13000000.0
2005-02-18 21:39:00,5.69274,5.69274,5.69214,5.69223,17000000.0
2005-02-18 21:40:00,5.69234,5.6929,5.69178,5.6929,7000000.0
2005-02-18 21:41:00,5.69274,5.69323,5.69234,5.69234,11000000.0
2005-02-18 21:42:00,5.69203,5.69281,5.69188,5.69264,18000000.0
2005-02-18 21:43:00,5.69272,5.69327,5.69201,5.69322,13000000.0
2005-02-18 21:44:00,5.69291,5.69385,5.69262,5.69275,16000000.0
2005-02-18 21:45:00,5.69366,5.69381,5.6925,5.69303,11000000.0
2005-02-18 21:46:00,5.69343,5.69353,5.69258,5.69263,13000000.0
2005-02-18 21:47:00,5.69192,5.69317,5.69183,5.6919,13000000.0
2005-02-18 21:48:00,5.69315,5.69315,5.69176,5.6922,17000000.0
2005-02-18 21:49:00,5.6927,5.69298,5.69144,5.69193,8000000.0
2005-02-18 21:50:00,5.69375,5.69386,5.69306,5.69386,11000000.0
2005-02-18 21:51:00,5.69279,5.69294,5.69164,5.69294,13000000.0
2005-02-18 21:52:00,5.69269,5.69282,5.69189,5.69233,13000000.0
2005-02-18 21:53:00,5.69216,5.69274,5.69157,5.69157,14000000.0
2005-02-18 21:54:00,5.69277,5.69287,5.69201,5.69245,11000000.0
2005-02-18 21:55:00,5.6926,5.69284,5.6922,5.6925,17000000.0
2005-02-18 21:56:00,5.69331,5.69331,5.69218,5.69236,12000000.0
2005-02-18 21:57:00,5.69186,5.69277,5.69186,5.69227,16000000.0
2005-02-18 21:58:00,5.69207,5.69276,5.69198,5.69276,9000000.0
2005-02-18 21:59:00,5.69206,5.69254,5.69166,5.69186,18000000.0
2005-02-18 22:00:00,5.69196,5.69196,5.69082,5.69146,13000000.0
2005-02-18 22:01:00,5.69143,5.69143,5.69069,5.69096,11000000.0
2005-02-18 22:02:00,5.69023,5.69103,5.69023,5.69085,17000000.0
2005-02-18 22:03:00,5.6913,5.6913,5.69023,5.69053,23000000.0
2005-02-18 22:04:00,5.69055,5.69071,5.68917,5.69071,15000000.0
2005-02-18 22:05:00,5.69089,5.69129,5.69033,5.69072,14000000.0
2005-02-18 22:06:00,5.69068,5.69108,5.68985,5.68985,15000000.0
2005-02-18 22:07:00,5.69097,5.69119,5.69069,5.69102,9000000.0
2005-02-18 22:08:00,5.69085,5.69085,5.68951,5.69067,18000000.0
2005-02-18 22:09:00,5.69192,5.69192,5.69112,5.69165,11000000.0
2005-02-18 22:10:00,5.6903,5.69227,5.6903,5.69227,7000000.0
2005-02-18 22:11:00,5.69266,5.69272,5.6925,5.69268,8000000.0
2005-02-18 22:12:00,5.69222,5.69222,5.69121,5.69185,16000000.0
2005-02-18 22:13:00,5.69166,5.69186,5.69114,5.69143,24000000.0
2005-02-18 22:14:00,5.6909,5.69134,5.69033,5.69134,9000000.0
2005-02-18 22:15:00,5.69126,5.69232,5.69106,5.69232,10000000.0
2005-02-18 22:16:00,5.6923,5.69234,5.69157,5.69186,13000000.0
2005-02-18 22:17:00,5.69208,5.69262,5.69205,5.69259,20000000.0
2005-02-18 22:18:00,5.69211,5.69211,5.69128,5.69173,11000000.0
2005-02-18 22:19:00,5.69157,5.69167,5.69003,5.69122,15000000.0
2005-02-18 22:20:00,5.69309,5.69309,5.69208,5.69221,16000000.0
2005-02-18 22:21:00,5.69142,5.69259,5.69087,5.69259,12000000.0
2005-02-18 22:22:00,5.69265,5.69265,5.69137,5.69188,14000000.0
2005-02-18 22:23:00,5.69186,5.69203,5.69139,5.69139,11000000.0
2005-02-18 22:24:00,5.69268,5.69268,5.69117,5.69219,16000000.0
2005-02-18 22:25:00,5.69173,5.69173,5.6908,5.6916,14000000.0
2005-02-18 22:26:00,5.69191,5.69279,5.69191,5.69279,10000000.0
2005-02-18 22:27:00,5.69194,5.69218,5.69154,5.69218,14000000.0
2005-02-18 22:28:00,5.69285,5.69289,5.69195,5.69213,12000000.0
2005-02-18 22:29:00,5.69217,5.69309,5.6918,5.69309,13000000.0
2005-02-18 22:30:00,5.69328,5.69328,5.69214,5.69311,8000000.0
2005-02-18 22:31:00,5.69313,5.69313,5.69214,5.69214,11000000.0
2005-02-18 22:32:00,5.69203,5.6929,5.69169,5.6929,20000000.0
2005-02-18 22:33:00,5.69261,5.69283,5.69141,5.69283,11000000.0
2005-02-18 22:34:00,5.69146,5.69146,5.69046,5.69112,10000000.0
2005-02-18 22:35:00,5.69072,5.69152,5.69011,5.69011,13000000.0
2005-02-18 22:36:00,5.69038,5.69135,5.69038,5.69135,9000000.0
2005-02-18 22:37:00,5.69173,5.69274,5.69173,5.69274,13000000.0
2005-02-18 22:38:00,5.6918,5.6923,5.6915,5.69155,9000000.0
2005-02-18 22:39:00,5.69193,5.69286,5.69158,5.69271,12000000.0
2005-02-18 22:40:00,5.69102,5.69192,5.69036,5.69036,9000000.0
2005-02-18 22:41:00,5.69158,5.69234,5.69158,5.69234,14000000.0
2005-02-18 22:42:00,5.69208,5.69232,5.69118,5.69232,13000000.0
2005-02-18 22:43:00,5.69224,5.69224,5.69087,5.69116,12000000.0
2005-02-18 22:44:00,5.69044,5.69118,5.69011,5.69118,15000000.0
2005-02-18 22:45:00,5.69071,5.69103,5.69018,5.6907,13000000.0
2005-02-18 22:46:00,5.69098,5.69129,5.69016,5.69129,14000000.0
2005-02-18 22:47:00,5.6915,5.6915,5.69038,5.69038,15000000.0
2005-02-18 22:48:00,5.69016,5.69125,5.69016,5.69071,13000000.0
2005-02-18 22:49:00,5.68994,5.69099,5.68994,5.69099,13000000.0
2005-02-18 22:50:00,5.68934,5.69071,5.68934,5.69071,15000000.0
2005-02-18 22:51:00,5.69051,5.69085,5.68964,5.69085,14000000.0
2005-02-18 22:52:00,5.68992,5.69067,5.68992,5.6904,9000000.0
2005-02-18 22:53:00,5.69063,5.69072,5.68928,5.69053,15000000.0
2005-02-18 22:54:00,5.69029,5.69057,5.68968,5.68968,17000000.0
2005-02-18 22:55:00,5.68998,5.69071,5.68922,5.69062,16000000.0
2005-02-18 22:56:00,5.68995,5.69105,5.68995,5.69105,13000000.0
2005-02-18 22:57:00,5.69121,5.69126,5.69053,5.69076,8000000.0
2005-02-18 22:58:00,5.69041,5.69041,5.68944,5.68995,8000000.0
2005-02-18 22:59:00,5.69023,5.69039,5.68955,5.69009,19000000.0
2005-02-18 23:00:00,5.69016,5.69016,5.68908,5.68924,10000000.0
2005-02-18 23:01:00,5.68937,5.68996,5.6893,5.68996,7000000.0
2005-02-18 23:02:00,5.68857,5.68946,5.68847,5.68924,15000000.0
2005-02-18 23:03:00,5.68898,5.68983,5.68815,5.68971,17000000.0
2005-02-18 23:04:00,5.68989,5.69031,5.68826,5.69031,19000000.0
2005-02-18 23:05:00,5.69021,5.69032,5.68949,5.6903,9000000.0
2005-02-18 23:06:00,5.69058,5.69058,5.68892,5.68912,12000000.0
2005-02-18 23:07:00,5.68925,5.68992,5.68915,5.68974,14000000.0
2005-02-18 23:08:00,5.69019,5.69042,5.68933,5.68933,16000000.0
2005-02-18 23:09:00,5.69014,5.69093,5.68977,5.69093,9000000.0
2005-02-18 23:10:00,5.68977,5.69012,5.68903,5.69011,12000000.0
2005-02-18 23:11:00,5.6895,5.68963,5.68855,5.68855,14000000.0
2005-02-18 23:12:00,5.68962,5.68962,5.68883,5.68928,7000000.0
2005-02-18 23:13:00,5.69018,5.69018,5.68832,5.68928,14000000.0
2005-02-18 23:14:00,5.69022,5.69022,5.68878,5.68878,19000000.0
2005-02-18 23:15:00,5.68974,5.69016,5.68918,5.69016,13000000.0
2005-02-18 23:16:00,5.68933,5.68976,5.68898,5.68923,15000000.0
2005-02-18 23:17:00,5.68918,5.68932,5.68825,5.68932,11000000.0
2005-02-18 23:18:00,5.68844,5.68859,5.68754,5.68859,12000000.0
2005-02-18 23:19:00,5.68845,5.68845,5.68728,5.68816,14000000.0
2005-02-18 23:20:00,5.68765,5.68799,5.68637,5.68757,19000000.0
2005-02-18 23:21:00,5.68727,5.68753,5.68617,5.68753,7000000.0
2005-02-18 23:22:00,5.68679,5.68797,5.68627,5.68627,15000000.0
2005-02-18 23:23:00,5.68751,5.68826,5.68736,5.68746,11000000.0
2005-02-18 23:24:00,5.68738,5.6886,5.68727,5.6886,14000000.0
2005-02-18 23:25:00,5.68863,5.68863,5.68768,5.68768,11000000.0
2005-02-18 23:26:00,5.68792,5.68824,5.68736,5.68814,14000000.0
2005-02-18 23:27:00,5.68817,5.68849,5.68784,5.6884,11000000.0
2005-02-18 23:28:00,5.68794,5.6881,5.68732,5.68781,12000000.0
2005-02-18 23:29:00,5.68799,5.68843,5.68751,5.68843,16000000.0
2005-02-18 23:30:00,5.68727,5.68811,5.68727,5.68798,20000000.0
2005-02-18 23:31:00,5.68767,5.68785,5.68647,5.68731,11000000.0
2005-02-18 23:32:00,5.68744,5.68881,5.68744,5.68881,16000000.0
2005-02-18 23:33:00,5.68879,5.68879,5.68708,5.68752,12000000.0
2005-02-18 23:34:00,5.68754,5.68806,5.68734,5.6875,13000000.0
2005-02-18 23:35:00,5.68789,5.68805,5.6867,5.6867,9000000.0
2005-02-18 23:36:00,5.68671,5.68726,5.6864,5.68706,9000000.0
2005-02-18 23:37:00,5.68666,5.68703,5.68572,5.68662,14000000.0
2005-02-18 23:38:00,5.68617,5.68622,5.68506,5.68598,13000000.0
2005-02-18 23:39:00,5.68715,5.68741,5.68711,5.68741,17000000.0
2005-02-18 23:40:00,5.68644,5.68721,5.68575,5.68575,12000000.0
2005-02-18 23:41:00,5.68541,5.68644,5.68541,5.68573,17000000.0
2005-02-18 23:42:00,5.68611,5.68689,5.68611,5.68671,22000000.0
2005-02-18 23:43:00,5.68625,5.68762,5.68548,5.68762,15000000.0
2005-02-18 23:44:00,5.68803,5.68812,5.68775,5.68812,14000000.0
2005-02-18 23:45:00,5.68629,5.68747,5.68621,5.68707,20000000.0
2005-02-18 23:46:00,5.68685,5.68742,5.68623,5.68623,14000000.0
2005-02-18 23:47:00,5.68762,5.68779,5.68699,5.68763,10000000.0
2005-02-18 23:48:00,5.68722,5.68823,5.68687,5.68783,18000000.0
2005-02-18 23:49:00,5.6879,5.68933,5.68777,5.68933,14000000.0
2005-02-18 23:50:00,5.68949,5.68949,5.6877,5.6883,13000000.0
2005-02-18 23:51:00,5.68835,5.68869,5.68802,5.68833,8000000.0
2005-02-18 23:52:00,5.68856,5.68932,5.68763,5.68805,16000000.0
2005-02-18 23:53:00,5.68905,5.68905,5.68853,5.68863,18000000.0
2005-02-18 23:54:00,5.68956,5.68956,5.68882,5.68943,12000000.0
2005-02-18 23:55:00,5.68881,5.68927,5.68833,5.68913,19000000.0
2005-02-18 23:56:00,5.6904,5.6904,5.68919,5.6892,14000000.0
2005-02-18 23:57:00,5.6893,5.68986,5.68819,5.68986,16000000.0
2005-02-18 23:58:00,5.6898,5.6898,5.6886,5.6892,13000000.0
2005-02-18 23:59:00,5.6889,5.6889,5.68828,5.68832,14000000.0
2005-02-21 02:00:00,5.68968,5.68978,5.68902,5.68969,16000000.0
2005-02-21 02:01:00,5.68945,5.68946,5.68859,5.68896,21000000.0
2005-02-21 02:02:00,5.68917,5.6893,5.68835,5.68835,10000000.0
2005-02-21 02:03:00,5.68948,5.68954,5.68833,5.68843,8000000.0
2005-02-21 02:04:00,5.68922,5.69007,5.68891,5.68891,14000000.0
2005-02-21 02:05:00,5.68896,5.68924,5.6885,5.6885,14000000.0
2005-02-21 02:06:00,5.68868,5.69,5.68822,5.69,15000000.0
2005-02-21 02:07:00,5.68975,5.68975,5.68811,5.689,10000000.0
2005-02-21 02:08:00,5.68815,5.68877,5.68794,5.68843,16000000.0
2005-02-21 02:09:00,5.68871,5.68966,5.68871,5.68966,18000000.0
2005-02-21 02:10:00,5.68957,5.69012,5.68877,5.68997,16000000.0
2005-02-21 02:11:00,5.68882,5.69045,5.68882,5.69023,14000000.0
2005-02-21 02:12:00,5.69018,5.69054,5.68984,5.69031,10000000.0
2005-02-21 02:13:00,5.69016,5.69034,5.68891,5.68939,15000000.0
2005-02-21 02:14:00,5.69067,5.69067,5.68966,5.68979,19000000.0
2005-02-21 02:15:00,5.68987,5.69055,5.68962,5.69018,12000000.0
2005-02-21 02:16:00,5.69011,5.69102,5.69005,5.69076,18000000.0
2005-02-21 02:17:00,5.6903,5.69107,5.68975,5.68985,14000000.0
2005-02-21 02:18:00,5.69094,5.69145,5.69054,5.69145,12000000.0
2005-02-21 02:19:00,5.69123,5.69123,5.69016,5.69059,14000000.0
2005-02-21 02:20:00,5.69086,5.69156,5.69086,5.69156,13000000.0
2005-02-21 02:21:00,5.69074,5.69099,5.69019,5.69051,15000000.0
2005-02-21 02:22:00,5.69073,5.69137,5.69073,5.69137,13000000.0
2005-02-21 02:23:00,5.69192,5.69192,5.69166,5.69177,16000000.0
2005-02-21 02:24:00,5.69178,5.69191,5.69165,5.69165,17000000.0
2005-02-21 02:25:00,5.69179,5.6919,5.69168,5.69187,10000000.0
2005-02-21 02:26:00,5.69153,5.69153,5.69063,5.69088,13000000.0
2005-02-21 02:27:00,5.69205,5.69205,5.69185,5.69205,7000000.0
2005-02-21 02:28:00,5.69195,5.69195,5.69173,5.69181,9000000.0
2005-02-21 02:29:00,5.69191,5.69191,5.69066,5.69081,20000000.0
2005-02-21 02:30:00,5.69097,5.69164,5.69097,5.69109,11000000.0
2005-02-21 02:31:00,5.69168,5.69168,5.69054,5.69105,9000000.0
2005-02-21 02:32:00,5.69046,5.69115,5.68983,5.69071,13000000.0
2005-02-21 02:33:00,5.68944,5.69174,5.68944,5.69142,14000000.0
2005-02-21 02:34:00,5.69153,5.69153,5.69036,5.69107,17000000.0
2005-02-21 02:35:00,5.69081,5.69128,5.68953,5.68953,15000000.0
2005-02-21 02:36:00,5.69117,5.6912,5.69006,5.6912,14000000.0
2005-02-21 02:37:00,5.69176,5.69227,5.69176,5.69227,13000000.0
2005-02-21 02:38:00,5.69204,5.69204,5.69078,5.69151,14000000.0
2005-02-21 02:39:00,5.69143,5.69178,5.69072,5.69122,15000000.0
2005-02-21 02:40:00,5.69233,5.69288,5.69205,5.69256,12000000.0
2005-02-21 02:41:00,5.69204,5.69256,5.69141,5.69256,13000000.0
2005-02-21 02:42:00,5.69323,5.69367,5.69288,5.69361,16000000.0
2005-02-21 02:43:00,5.69298,5.69337,5.69229,5.69334,18000000.0
2005-02-21 02:44:00,5.69332,5.69332,5.69216,5.69252,10000000.0
2005-02-21 02:45:00,5.69305,5.69312,5.69264,5.69304,14000000.0
2005-02-21 02:46:00,5.69172,5.69306,5.69172,5.69222,18000000.0
2005-02-21 02:47:00,5.69253,5.6934,5.69253,5.69261,17000000.0
2005-02-21 02:48:00,5.69238,5.69254,5.69198,5.69221,7000000.0
2005-02-21 02:49:00,5.69266,5.69266,5.69118,5.69174,13000000.0
2005-02-21 02:50:00,5.69164,5.69232,5.6912,5.69201,14000000.0
2005-02-21 02:51:00,5.69137,5.6923,5.69137,5.6923,15000000.0
2005-02-21 02:52:00,5.69273,5.69273,5.6914,5.6914,15000000.0
2005-02-21 02:53:00,5.69145,5.69176,5.69097,5.69098,9000000.0
2005-02-21 02:54:00,5.69136,5.69223,5.69101,5.69137,13000000.0
2005-02-21 02:55:00,5.69082,5.69162,5.69054,5.69162,11000000.0
2005-02-21 02:56:00,5.69109,5.6921,5.69095,5.69205,18000000.0
2005-02-21 02:57:00,5.69153,5.6927,5.69144,5.6927,13000000.0
2005-02-21 02:58:00,5.69267,5.69323,5.6923,5.69323,9000000.0
2005-02-21 02:59:00,5.69228,5.69242,5.69167,5.69227,14000000.0
2005-02-21 03:00:00,5.69202,5.69292,5.69202,5.69256,11000000.0
2005-02-21 03:01:00,5.69168,5.6928,5.69168,5.69268,11000000.0
2005-02-21 03:02:00,5.69257,5.69299,5.69228,5.69296,11000000.0
2005-02-21 03:03:00,5.69247,5.69371,5.69233,5.69371,23000000.0
2005-02-21 03:04:00,5.69299,5.69348,5.69262,5.69348,11000000.0
2005-02-21 03:05:00,5.69419,5.69477,5.69377,5.69477,17000000.0
2005-02-21 03:06:00,5.69349,5.69388,5.69329,5.69383,9000000.0
2005-02-21 03:07:00,5.69367,5.69367,5.69303,5.69304,15000000.0
2005-02-21 03:08:00,5.69287,5.6937,5.69278,5.69331,12000000.0
2005-02-21 03:09:00,5.69415,5.69421,5.69367,5.69421,15000000.0
2005-02-21 03:10:00,5.69375,5.69436,5.69318,5.69391,19000000.0
2005-02-21 03:11:00,5.69434,5.69451,5.69299,5.69351,15000000.0
2005-02-21 03:12:00,5.69355,5.69391,5.6931,5.69372,18000000.0
2005-02-21 03:13:00,5.69407,5.69427,5.69355,5.69408,18000000.0
2005-02-21 03:14:00,5.69383,5.69404,5.69343,5.69404,10000000.0
2005-02-21 03:15:00,5.69384,5.69384,5.69319,5.69319,7000000.0
2005-02-21 03:16:00,5.69398,5.69412,5.69285,5.69412,8000000.0
2005-02-21 03:17:00,5.69472,5.69516,5.69399,5.69487,10000000.0
2005-02-21 03:18:00,5.69334,5.69455,5.69322,5.69409,15000000.0
2005-02-21 03:19:00,5.69309,5.69442,5.69309,5.69365,10000000.0
2005-02-21 03:20:00,5.69394,5.69553,5.69394,5.69553,16000000.0
2005-02-21 03:21:00,5.69493,5.69493,5.69409,5.69464,11000000.0
2005-02-21 03:22:00,5.69356,5.69433,5.6931,5.6931,10000000.0
2005-02-21 03:23:00,5.69276,5.69462,5.69276,5.69462,12000000.0
2005-02-21 03:24:00,5.69495,5.69495,5.69389,5.69417,13000000.0
2005-02-21 03:25:00,5.69386,5.69402,5.69317,5.69402,11000000.0
2005-02-21 03:26:00,5.69448,5.69478,5.69446,5.69462,13000000.0
2005-02-21 03:27:00,5.69467,5.69467,5.69386,5.69398,14000000.0
2005-02-21 03:28:00,5.6941,5.69497,5.69373,5.69373,18000000.0
2005-02-21 03:29:00,5.69451,5.69497,5.69421,5.69421,15000000.0
2005-02-21 03:30:00,5.69424,5.69531,5.69424,5.69528,10000000.0
2005-02-21 03:31:00,5.69561,5.69588,5.69558,5.69572,13000000.0
2005-02-21 03:32:00,5.6957,5.69594,5.69562,5.69572,16000000.0
2005-02-21 03:33:00,5.69555,5.69575,5.69555,5.69575,13000000.0
2005-02-21 03:34:00,5.69569,5.69569,5.69538,5.69543,16000000.0
2005-02-21 03:35:00,5.69561,5.69578,5.69553,5.69572,10000000.0
2005-02-21 03:36:00,5.69533,5.69533,5.69387,5.69387,11000000.0
2005-02-21 03:37:00,5.69389,5.69484,5.69389,5.69481,13000000.0
2005-02-21 03:38:00,5.69541,5.69663,5.6945,5.69604,13000000.0
2005-02-21 03:39:00,5.69583,5.69608,5.69504,5.69573,13000000.0
2005-02-21 03:40:00,5.69655,5.69706,5.69603,5.69681,12000000.0
2005-02-21 03:41:00,5.69674,5.69683,5.69577,5.6967,16000000.0
2005-02-21 03:42:00,5.6962,5.69711,5.69566,5.69709,21000000.0
2005-02-21 03:43:00,5.69758,5.69785,5.69681,5.69729,18000000.0
2005-02-21 03:44:00,5.69742,5.69764,5.69678,5.69714,15000000.0
2005-02-21 03:45:00,5.69789,5.69869,5.69789,5.69853,9000000.0
2005-02-21 03:46:00,5.69897,5.69897,5.69726,5.69765,8000000.0
2005-02-21 03:47:00,5.69726,5.69869,5.69712,5.69862,11000000.0
2005-02-21 03:48:00,5.69871,5.69871,5.69711,5.69774,9000000.0
2005-02-21 03:49:00,5.69805,5.6984,5.69727,5.69727,16000000.0
2005-02-21 03:50:00,5.69828,5.69911,5.69772,5.69911,19000000.0
2005-02-21 03:51:00,5.69953,5.69961,5.69907,5.69961,9000000.0
2005-02-21 03:52:00,5.69979,5.69979,5.69844,5.69844,19000000.0
2005-02-21 03:53:00,5.6982,5.69956,5.6982,5.69878,10000000.0
2005-02-21 03:54:00,5.69889,5.69986,5.69889,5.69967,17000000.0
2005-02-21 03:55:00,5.70012,5.70012,5.69843,5.69843,16000000.0
2005-02-21 03:56:00,5.69903,5.69903,5.69752,5.69752,7000000.0
2005-02-21 03:57:00,5.69811,5.69811,5.69721,5.69796,11000000.0
2005-02-21 03:58:00,5.69776,5.69842,5.69725,5.69771,12000000.0
2005-02-21 03:59:00,5.69806,5.69933,5.69806,5.69933,17000000.0
2005-02-21 04:00:00,5.69782,5.69885,5.69763,5.69769,12000000.0
2005-02-21 04:01:00,5.69835,5.69859,5.69725,5.69797,16000000.0
2005-02-21 04:02:00,5.69735,5.69796,5.6971,5.69796,14000000.0
2005-02-21 04:03:00,5.69793,5.6982,5.69696,5.69728,12000000.0
2005-02-21 04:04:00,5.69748,5.69807,5.69705,5.69751,16000000.0
2005-02-21 04:05:00,5.69778,5.69792,5.69711,5.69718,13000000.0
2005-02-21 04:06:00,5.69751,5.69764,5.69682,5.69683,16000000.0
2005-02-21 04:07:00,5.69729,5.69738,5.69647,5.69698,13000000.0
2005-02-21 04:08:00,5.69698,5.69698,5.69566,5.69603,14000000.0
2005-02-21 04:09:00,5.69618,5.69636,5.69535,5.69547,10000000.0
2005-02-21 04:10:00,5.69572,5.69591,5.69468,5.69468,12000000.0
2005-02-21 04:11:00,5.6949,5.69574,5.69445,5.69497,14000000.0
2005-02-21 04:12:00,5.69512,5.69515,5.69417,5.69443,19000000.0
2005-02-21 04:13:00,5.69534,5.69582,5.6948,5.69566,20000000.0
2005-02-21 04:14:00,5.69497,5.69536,5.69429,5.69536,12000000.0
2005-02-21 04:15:00,5.69506,5.69565,5.69474,5.69509,8000000.0
2005-02-21 04:16:00,5.69488,5.6951,5.69387,5.69439,13000000.0
2005-02-21 04:17:00,5.69531,5.69565,5.69504,5.69552,15000000.0
2005-02-21 04:18:00,5.69529,5.69604,5.69486,5.69486,9000000.0
2005-02-21 04:19:00,5.695,5.69668,5.695,5.69668,12000000.0
2005-02-21 04:20:00,5.69597,5.69597,5.69542,5.69587,9000000.0
2005-02-21 04:21:00,5.69621,5.69655,5.69535,5.69601,17000000.0
2005-02-21 04:22:00,5.69635,5.69706,5.69597,5.69597,14000000.0
2005-02-21 04:23:00,5.69648,5.69653,5.69577,5.69582,10000000.0
2005-02-21 04:24:00,5.69615,5.69715,5.69615,5.69715,12000000.0
2005-02-21 04:25:00,5.69657,5.69678,5.69526,5.69582,10000000.0
2005-02-21 04:26:00,5.69606,5.69606,5.69517,5.69586,7000000.0
2005-02-21 04:27:00,5.69604,5.69641,5.69559,5.69594,15000000.0
2005-02-21 04:28:00,5.69614,5.6971,5.69614,5.6971,7000000.0
2005-02-21 04:29:00,5.69688,5.69688,5.69549,5.69549,14000000.0
2005-02-21 04:30:00,5.69565,5.69737,5.69565,5.69737,11000000.0
2005-02-21 04:31:00,5.6976,5.6976,5.69731,5.69733,15000000.0
2005-02-21 04:32:00,5.69757,5.69764,5.69739,5.69764,17000000.0
2005-02-21 04:33:00,5.69642,5.69715,5.6962,5.69669,14000000.0
2005-02-21 04:34:00,5.69686,5.69686,5.69632,5.69649,9000000.0
2005-02-21 04:35:00,5.69769,5.69769,5.69612,5.69612,12000000.0
2005-02-21 04:36:00,5.69659,5.6974,5.69659,5.6974,12000000.0
2005-02-21 04:37:00,5.69614,5.69614,5.69501,5.69502,12000000.0
2005-02-21 04:38:00,5.69596,5.69642,5.69547,5.69642,11000000.0
2005-02-21 04:39:00,5.6965,5.69651,5.69549,5.69549,17000000.0
2005-02-21 04:40:00,5.69568,5.69607,5.69463,5.69463,9000000.0
2005-02-21 04:41:00,5.69489,5.69668,5.69489,5.69664,10000000.0
2005-02-21 04:42:00,5.697,5.69713,5.697,5.697,8000000.0
2005-02-21 04:43:00,5.69653,5.6968,5.69562,5.69562,18000000.0
2005-02-21 04:44:00,5.6952,5.69587,5.6952,5.69587,9000000.0
2005-02-21 04:45:00,5.69549,5.69643,5.69521,5.69576,9000000.0
2005-02-21 04:46:00,5.69521,5.6954,5.69417,5.6951,16000000.0
2005-02-21 04:47:00,5.69551,5.6958,5.69488,5.6958,12000000.0
2005-02-21 04:48:00,5.69529,5.69536,5.69467,5.69467,10000000.0
2005-02-21 04:49:00,5.69548,5.69609,5.69463,5.69463,16000000.0
2005-02-21 04:50:00,5.69535,5.69652,5.69535,5.69644,16000000.0
2005-02-21 04:51:00,5.69678,5.69678,5.69585,5.69617,20000000.0
2005-02-21 04:52:00,5.69598,5.69657,5.69587,5.69608,13000000.0
2005-02-21 04:53:00,5.69663,5.69714,5.69632,5.69684,11000000.0
2005-02-21 04:54:00,5.69736,5.69736,5.69591,5.69591,11000000.0
2005-02-21 04:55:00,5.69609,5.6973,5.69609,5.69721,12000000.0
2005-02-21 04:56:00,5.6963,5.69714,5.69628,5.69667,16000000.0
2005-02-21 04:57:00,5.6972,5.69753,5.69676,5.69727,7000000.0
2005-02-21 04:58:00,5.69679,5.69753,5.69645,5.6972,13000000.0
2005-02-21 04:59:00,5.69719,5.69774,5.6967,5.69682,17000000.0
2005-02-21 05:00:00,5.69646,5.69738,5.6963,5.69716,10000000.0
2005-02-21 05:01:00,5.69716,5.69758,5.69627,5.69627,13000000.0
2005-02-21 05:02:00,5.69606,5.69742,5.69606,5.69719,18000000.0
2005-02-21 05:03:00,5.69715,5.69727,5.69664,5.69692,9000000.0
2005-02-21 05:04:00,5.69691,5.69717,5.69649,5.69657,12000000.0
2005-02-21 05:05:00,5.69813,5.69813,5.69787,5.69792,10000000.0
2005-02-21 05:06:00,5.69765,5.69765,5.69595,5.69619,20000000.0
2005-02-21 05:07:00,5.69677,5.69783,5.69677,5.69735,10000000.0
2005-02-21 05:08:00,5.69795,5.698,5.69692,5.6976,17000000.0
2005-02-21 05:09:00,5.69733,5.69822,5.69727,5.69822,15000000.0
2005-02-21 05:10:00,5.69786,5.69786,5.69685,5.69718,10000000.0
2005-02-21 05:11:00,5.69606,5.69712,5.69606,5.69661,16000000.0
2005-02-21 05:12:00,5.696,5.697,5.696,5.69687,7000000.0
2005-02-21 05:13:00,5.69691,5.69709,5.69622,5.69649,12000000.0
2005-02-21 05:14:00,5.697,5.69767,5.69623,5.69767,14000000.0
2005-02-21 05:15:00,5.69687,5.69705,5.69614,5.69678,16000000.0
2005-02-21 05:16:00,5.69674,5.69729,5.69674,5.69729,15000000.0
2005-02-21 05:17:00,5.69827,5.69834,5.6981,5.6982,10000000.0
2005-02-21 05:18:00,5.69815,5.6984,5.69813,5.69828,13000000.0
2005-02-21 05:19:00,5.69817,5.69849,5.69817,5.69832,13000000.0
2005-02-21 05:20:00,5.69827,5.69835,5.69815,5.69828,20000000.0
2005-02-21 05:21:00,5.69828,5.69842,5.69814,5.69842,9000000.0
2005-02-21 05:22:00,5.69834,5.69834,5.69815,5.69815,17000000.0
2005-02-21 05:23:00,5.697,5.69738,5.69625,5.69695,14000000.0
2005-02-21 05:24:00,5.69646,5.69796,5.69646,5.69796,19000000.0
2005-02-21 05:25:00,5.69765,5.69806,5.69715,5.69715,13000000.0
2005-02-21 05:26:00,5.69641,5.69735,5.69641,5.69722,13000000.0
2005-02-21 05:27:00,5.6965,5.69774,5.6965,5.69708,13000000.0
2005-02-21 05:28:00,5.69778,5.69795,5.69733,5.69795,10000000.0
2005-02-21 05:29:00,5.6984,5.69851,5.69827,5.69832,17000000.0
2005-02-21 05:30:00,5.69743,5.69826,5.69708,5.69816,21000000.0
2005-02-21 05:31:00,5.6985,5.6985,5.6982,5.69832,13000000.0
2005-02-21 05:32:00,5.69856,5.69858,5.69823,5.69858,16000000.0
2005-02-21 05:33:00,5.6971,5.69803,5.69633,5.69803,13000000.0
2005-02-21 05:34:00,5.6981,5.6981,5.69685,5.69685,13000000.0
2005-02-21 05:35:00,5.69812,5.69842,5.69798,5.69814,14000000.0
2005-02-21 05:36:00,5.69928,5.69938,5.69827,5.69938,18000000.0
2005-02-21 05:37:00,5.69836,5.69916,5.69796,5.69916,12000000.0
2005-02-21 05:38:00,5.69902,5.69902,5.69743,5.69746,13000000.0
2005-02-21 05:39:00,5.69769,5.69948,5.69769,5.69875,21000000.0
2005-02-21 05:40:00,5.6997,5.70069,5.69883,5.70062,14000000.0
2005-02-21 05:41:00,5.70075,5.70086,5.70023,5.70067,13000000.0
2005-02-21 05:42:00,5.70047,5.70157,5.70047,5.70146,8000000.0
2005-02-21 05:43:00,5.70201,5.70329,5.70146,5.70294,13000000.0
2005-02-21 05:44:00,5.70354,5.70505,5.70311,5.70505,13000000.0
2005-02-21 05:45:00,5.70581,5.70581,5.70362,5.70362,24000000.0
2005-02-21 05:46:00,5.70396,5.70462,5.70351,5.70393,14000000.0
2005-02-21 05:47:00,5.70379,5.704,5.70286,5.70366,11000000.0
2005-02-21 05:48:00,5.70419,5.70435,5.70323,5.70421,18000000.0
2005-02-21 05:49:00,5.70443,5.70468,5.70321,5.70321,10000000.0
2005-02-21 05:50:00,5.70227,5.703,5.70211,5.70233,10000000.0
2005-02-21 05:51:00,5.70191,5.70265,5.70168,5.70265,11000000.0
2005-02-21 05:52:00,5.70161,5.70281,5.70161,5.70198,19000000.0
2005-02-21 05:53:00,5.70165,5.70165,5.70035,5.70108,15000000.0
2005-02-21 05:54:00,5.70159,5.70172,5.70108,5.70108,7000000.0
2005-02-21 05:55:00,5.70154,5.70181,5.70071,5.70181,12000000.0
2005-02-21 05:56:00,5.70147,5.70245,5.70095,5.70245,16000000.0
2005-02-21 05:57:00,5.70179,5.70179,5.69999,5.69999,11000000.0
2005-02-21 05:58:00,5.7003,5.70109,5.69963,5.69963,22000000.0
2005-02-21 05:59:00,5.69973,5.70031,5.69973,5.69978,9000000.0
2005-02-21 06:00:00,5.70012,5.70085,5.69929,5.69975,17000000.0
2005-02-21 06:01:00,5.70018,5.70098,5.69996,5.69996,18000000.0
2005-02-21 06:02:00,5.69952,5.69979,5.69901,5.69929,18000000.0
2005-02-21 06:03:00,5.69826,5.69981,5.69826,5.69966,16000000.0
2005-02-21 06:04:00,5.70017,5.70017,5.69897,5.69952,8000000.0
2005-02-21 06:05:00,5.69979,5.69991,5.69896,5.6995,10000000.0
2005-02-21 06:06:00,5.69937,5.69988,5.69907,5.69983,27000000.0
2005-02-21 06:07:00,5.69957,5.70036,5.69893,5.69893,17000000.0
2005-02-21 06:08:00,5.69902,5.69963,5.69868,5.69956,14000000.0
2005-02-21 06:09:00,5.69906,5.70004,5.699,5.70004,13000000.0
2005-02-21 06:10:00,5.70025,5.70096,5.70015,5.70091,14000000.0
2005-02-21 06:11:00,5.70051,5.70109,5.70028,5.70052,16000000.0
2005-02-21 06:12:00,5.70043,5.70045,5.69959,5.70013,17000000.0
2005-02-21 06:13:00,5.7003,5.70093,5.69978,5.70093,14000000.0
2005-02-21 06:14:00,5.69972,5.70061,5.69947,5.6999,12000000.0
2005-02-21 06:15:00,5.69964,5.70007,5.69964,5.69976,13000000.0
2005-02-21 06:16:00,5.69965,5.69965,5.69808,5.6993,14000000.0
2005-02-21 06:17:00,5.69907,5.69925,5.69842,5.69917,11000000.0
2005-02-21 06:18:00,5.69895,5.69895,5.69707,5.69825,12000000.0
2005-02-21 06:19:00,5.69813,5.69846,5.69738,5.69807,19000000.0
2005-02-21 06:20:00,5.69857,5.699,5.69847,5.69874,11000000.0
2005-02-21 06:21:00,5.69862,5.69929,5.69858,5.69858,9000000.0
2005-02-21 06:22:00,5.69829,5.69865,5.69823,5.69824,22000000.0
2005-02-21 06:23:00,5.69843,5.69905,5.69843,5.69876,18000000.0
2005-02-21 06:24:00,5.69793,5.69886,5.69793,5.69806,8000000.0
2005-02-21 06:25:00,5.69853,5.69909,5.6985,5.69878,9000000.0
2005-02-21 06:26:00,5.69929,5.70023,5.69888,5.69949,13000000.0
2005-02-21 06:27:00,5.69796,5.69908,5.69796,5.69908,15000000.0
2005-02-21 06:28:00,5.70013,5.70013,5.69894,5.69894,18000000.0
2005-02-21 06:29:00,5.69982,5.69989,5.69925,5.69959,16000000.0
2005-02-21 06:30:00,5.69953,5.70003,5.69901,5.69917,10000000.0
2005-02-21 06:31:00,5.69936,5.69962,5.69882,5.69882,13000000.0
2005-02-21 06:32:00,5.70008,5.70008,5.69873,5.6992,10000000.0
2005-02-21 06:33:00,5.69898,5.69976,5.69862,5.69929,10000000.0
2005-02-21 06:34:00,5.6992,5.7002,5.69899,5.7002,15000000.0
2005-02-21 06:35:00,5.69975,5.69982,5.69828,5.69828,13000000.0
2005-02-21 06:36:00,5.69912,5.69912,5.69801,5.69912,23000000.0
2005-02-21 06:37:00,5.69942,5.69982,5.69882,5.69982,11000000.0
2005-02-21 06:38:00,5.69966,5.70014,5.69874,5.69905,17000000.0
2005-02-21 06:39:00,5.69834,5.69893,5.69805,5.69893,8000000.0
2005-02-21 06:40:00,5.69913,5.69952,5.69862,5.69862,15000000.0
2005-02-21 06:41:00,5.69965,5.69994,5.69921,5.6997,15000000.0
2005-02-21 06:42:00,5.69973,5.69973,5.69863,5.69863,16000000.0
2005-02-21 06:43:00,5.69853,5.69948,5.69853,5.69948,12000000.0
2005-02-21 06:44:00,5.69837,5.69959,5.69813,5.69887,13000000.0
2005-02-21 06:45:00,5.69803,5.69865,5.69783,5.69783,14000000.0
2005-02-21 06:46:00,5.69828,5.69828,5.69682,5.69682,12000000.0
2005-02-21 06:47:00,5.69675,5.69804,5.69675,5.69804,11000000.0
2005-02-21 06:48:00,5.69956,5.69956,5.69815,5.69925,15000000.0
2005-02-21 06:49:00,5.69907,5.69923,5.69817,5.69923,17000000.0
2005-02-21 06:50:00,5.69782,5.69885,5.69782,5.69849,13000000.0
2005-02-21 06:51:00,5.69829,5.69902,5.69802,5.69902,8000000.0
2005-02-21 06:52:00,5.6985,5.69885,5.69791,5.69885,14000000.0
2005-02-21 06:53:00,5.6994,5.69952,5.69811,5.69952,13000000.0
2005-02-21 06:54:00,5.6993,5.6993,5.69846,5.69874,8000000.0
2005-02-21 06:55:00,5.69931,5.69931,5.69798,5.69804,10000000.0
2005-02-21 06:56:00,5.69827,5.69902,5.69793,5.69856,11000000.0
2005-02-21 06:57:00,5.69898,5.69919,5.69783,5.69916,17000000.0
2005-02-21 06:58:00,5.69894,5.69894,5.69709,5.69759,12000000.0
2005-02-21 06:59:00,5.69759,5.69821,5.69746,5.69797,14000000.0
2005-02-21 07:00:00,5.69812,5.69835,5.69756,5.69835,11000000.0
2005-02-21 07:01:00,5.69795,5.69861,5.69787,5.69788,10000000.0
2005-02-21 07:02:00,5.69791,5.69907,5.69771,5.69907,14000000.0
2005-02-21 07:03:00,5.69871,5.69912,5.69802,5.69912,7000000.0
2005-02-21 07:04:00,5.69902,5.69961,5.69832,5.69933,16000000.0
2005-02-21 07:05:00,5.69806,5.69928,5.69806,5.69928,15000000.0
2005-02-21 07:06:00,5.69895,5.69931,5.69819,5.69903,16000000.0
2005-02-21 07:07:00,5.69915,5.69915,5.69798,5.69798,12000000.0
2005-02-21 07:08:00,5.69804,5.69925,5.69804,5.69925,8000000.0
2005-02-21 07:09:00,5.69797,5.69911,5.69797,5.69911,8000000.0
2005-02-21 07:10:00,5.69937,5.69937,5.69832,5.69853,16000000.0
2005-02-21 07:11:00,5.69862,5.69931,5.69813,5.69861,17000000.0
2005-02-21 07:12:00,5.69881,5.69909,5.69803,5.69886,20000000.0
2005-02-21 07:13:00,5.6992,5.69978,5.69882,5.69978,18000000.0
2005-02-21 07:14:00,5.69838,5.69921,5.69838,5.69885,11000000.0
2005-02-21 07:15:00,5.69809,5.69886,5.69778,5.69874,18000000.0
2005-02-21 07:16:00,5.69875,5.69964,5.69865,5.69964,18000000.0
2005-02-21 07:17:00,5.6986,5.69937,5.69824,5.69937,12000000.0
2005-02-21 07:18:00,5.69889,5.69889,5.69772,5.69866,18000000.0
2005-02-21 07:19:00,5.69869,5.69877,5.69759,5.69794,14000000.0
2005-02-21 07:20:00,5.69784,5.6982,5.69698,5.69731,18000000.0
2005-02-21 07:21:00,5.69764,5.69861,5.69764,5.69806,13000000.0
2005-02-21 07:22:00,5.69806,5.69806,5.69702,5.6974,14000000.0
2005-02-21 07:23:00,5.69772,5.69795,5.69747,5.69795,15000000.0
2005-02-21 07:24:00,5.69713,5.69806,5.69713,5.69806,16000000.0
2005-02-21 07:25:00,5.69853,5.69853,5.69654,5.69806,15000000.0
2005-02-21 07:26:00,5.69728,5.69766,5.69683,5.69732,13000000.0
2005-02-21 07:27:00,5.69672,5.69693,5.69593,5.69593,12000000.0
2005-02-21 07:28:00,5.69615,5.69698,5.69602,5.69629,22000000.0
2005-02-21 07:29:00,5.697,5.69715,5.6963,5.69674,16000000.0
2005-02-21 07:30:00,5.69694,5.69765,5.69675,5.6968,14000000.0
2005-02-21 07:31:00,5.69681,5.69753,5.69645,5.69753,13000000.0
2005-02-21 07:32:00,5.69672,5.69786,5.69672,5.69786,9000000.0
2005-02-21 07:33:00,5.69694,5.69737,5.69694,5.69737,7000000.0
2005-02-21 07:34:00,5.69809,5.69809,5.69659,5.69693,18000000.0
2005-02-21 07:35:00,5.69715,5.69739,5.69664,5.69687,9000000.0
2005-02-21 07:36:00,5.69807,5.69837,5.69743,5.69743,13000000.0
2005-02-21 07:37:00,5.6975,5.69837,5.69743,5.69743,11000000.0
2005-02-21 07:38:00,5.69836,5.69866,5.69756,5.69866,11000000.0
2005-02-21 07:39:00,5.69723,5.6985,5.69723,5.6985,19000000.0
2005-02-21 07:40:00,5.69873,5.69893,5.69867,5.69867,11000000.0
2005-02-21 07:41:00,5.69865,5.69885,5.69865,5.69865,7000000.0
2005-02-21 07:42:00,5.69847,5.69863,5.69807,5.69807,13000000.0
2005-02-21 07:43:00,5.69793,5.69858,5.69793,5.69823,14000000.0
2005-02-21 07:44:00,5.69787,5.6983,5.69771,5.69782,10000000.0
2005-02-21 07:45:00,5.69772,5.69874,5.69772,5.69874,8000000.0
2005-02-21 07:46:00,5.6976,5.69887,5.69748,5.69764,13000000.0
2005-02-21 07:47:00,5.69838,5.69842,5.69739,5.69739,15000000.0
2005-02-21 07:48:00,5.69788,5.6986,5.69732,5.69736,13000000.0
2005-02-21 07:49:00,5.69746,5.69828,5.69721,5.69748,10000000.0
2005-02-21 07:50:00,5.69728,5.69806,5.69728,5.69745,17000000.0
2005-02-21 07:51:00,5.69712,5.6972,5.6964,5.69671,16000000.0
2005-02-21 07:52:00,5.69586,5.69767,5.69563,5.69767,13000000.0
2005-02-21 07:53:00,5.69683,5.69721,5.69626,5.69626,10000000.0
2005-02-21 07:54:00,5.69643,5.69692,5.69617,5.69655,11000000.0
2005-02-21 07:55:00,5.69675,5.6979,5.69675,5.69787,12000000.0
2005-02-21 07:56:00,5.6972,5.6973,5.69677,5.69697,13000000.0
2005-02-21 07:57:00,5.69697,5.69705,5.69632,5.69696,8000000.0
2005-02-21 07:58:00,5.69631,5.69748,5.69631,5.69669,14000000.0
2005-02-21 07:59:00,5.69681,5.69732,5.69612,5.69732,15000000.0
2005-02-21 08:00:00,5.69716,5.69807,5.69707,5.69738,10000000.0
2005-02-21 08:01:00,5.6966,5.69749,5.69637,5.69749,13000000.0
2005-02-21 08:02:00,5.6975,5.69851,5.69727,5.69851,14000000.0
2005-02-21 08:03:00,5.69839,5.69855,5.69777,5.69855,12000000.0
2005-02-21 08:04:00,5.69747,5.69805,5.69713,5.69769,16000000.0
2005-02-21 08:05:00,5.69707,5.69828,5.69707,5.69828,14000000.0
2005-02-21 08:06:00,5.69752,5.69785,5.69691,5.69698,19000000.0
2005-02-21 08:07:00,5.69727,5.69767,5.69696,5.69757,19000000.0
2005-02-21 08:08:00,5.69664,5.69759,5.6965,5.6965,11000000.0
2005-02-21 08:09:00,5.69626,5.69726,5.69626,5.69726,10000000.0
2005-02-21 08:10:00,5.69754,5.69819,5.69754,5.69757,16000000.0
2005-02-21 08:11:00,5.69809,5.69836,5.69786,5.69824,9000000.0
2005-02-21 08:12:00,5.69817,5.69817,5.69679,5.69679,10000000.0
2005-02-21 08:13:00,5.69701,5.69747,5.69683,5.69747,11000000.0
2005-02-21 08:14:00,5.69755,5.69775,5.69596,5.69596,12000000.0
2005-02-21 08:15:00,5.69679,5.69701,5.6964,5.69675,15000000.0
2005-02-21 08:16:00,5.69668,5.69668,5.6956,5.69637,14000000.0
2005-02-21 08:17:00,5.69627,5.69671,5.69616,5.69671,10000000.0
2005-02-21 08:18:00,5.69704,5.69704,5.69624,5.69647,9000000.0
2005-02-21 08:19:00,5.69636,5.69666,5.69595,5.69601,11000000.0
2005-02-21 08:20:00,5.69624,5.69739,5.69624,5.69713,11000000.0
2005-02-21 08:21:00,5.69739,5.69739,5.69619,5.69629,20000000.0
2005-02-21 08:22:00,5.69593,5.69706,5.69593,5.696,8000000.0
2005-02-21 08:23:00,5.69698,5.69699,5.69615,5.69657,12000000.0
2005-02-21 08:24:00,5.69653,5.69669,5.69543,5.69645,13000000.0
2005-02-21 08:25:00,5.6968,5.6973,5.69663,5.6973,12000000.0
2005-02-21 08:26:00,5.69671,5.69751,5.69669,5.69751,13000000.0
2005-02-21 08:27:00,5.69595,5.69714,5.69595,5.69714,11000000.0
2005-02-21 08:28:00,5.69539,5.69591,5.69531,5.69532,8000000.0
2005-02-21 08:29:00,5.69537,5.69592,5.69506,5.69545,12000000.0
2005-02-21 08:30:00,5.69601,5.69618,5.69526,5.69575,11000000.0
2005-02-21 08:31:00,5.69583,5.69625,5.69528,5.69625,10000000.0
2005-02-21 08:32:00,5.69667,5.69667,5.6956,5.69645,13000000.0
2005-02-21 08:33:00,5.69668,5.69668,5.69542,5.69554,11000000.0
2005-02-21 08:34:00,5.6954,5.69621,5.69442,5.6954,17000000.0
2005-02-21 08:35:00,5.69658,5.6967,5.69646,5.69658,11000000.0
2005-02-21 08:36:00,5.69544,5.69571,5.69483,5.69487,10000000.0
2005-02-21 08:37:00,5.69602,5.6965,5.69594,5.6965,9000000.0
2005-02-21 08:38:00,5.69553,5.69578,5.69424,5.69578,18000000.0
2005-02-21 08:39:00,5.6959,5.69618,5.69531,5.69602,8000000.0
2005-02-21 08:40:00,5.69566,5.69594,5.69489,5.69489,7000000.0
2005-02-21 08:41:00,5.6959,5.6959,5.69493,5.69493,16000000.0
2005-02-21 08:42:00,5.69621,5.69625,5.69529,5.69529,14000000.0
2005-02-21 08:43:00,5.69527,5.69554,5.6944,5.69501,12000000.0
2005-02-21 08:44:00,5.69439,5.6956,5.69439,5.69505,9000000.0
2005-02-21 08:45:00,5.69466,5.69533,5.69405,5.69533,18000000.0
2005-02-21 08:46:00,5.69541,5.69626,5.69541,5.69611,14000000.0
2005-02-21 08:47:00,5.69659,5.69659,5.69572,5.69577,18000000.0
2005-02-21 08:48:00,5.69562,5.69637,5.69456,5.69637,12000000.0
2005-02-21 08:49:00,5.69561,5.69589,5.6947,5.69547,14000000.0
2005-02-21 08:50:00,5.69495,5.69597,5.69439,5.69492,16000000.0
2005-02-21 08:51:00,5.69548,5.69565,5.69463,5.69499,21000000.0
2005-02-21 08:52:00,5.69483,5.69489,5.69414,5.69445,20000000.0
2005-02-21 08:53:00,5.69431,5.69431,5.69376,5.69376,7000000.0
2005-02-21 08:54:00,5.6935,5.69451,5.6935,5.69404,17000000.0
2005-02-21 08:55:00,5.69466,5.6948,5.69425,5.69466,12000000.0
2005-02-21 08:56:00,5.69383,5.6946,5.69383,5.69443,17000000.0
2005-02-21 08:57:00,5.69454,5.6951,5.69308,5.69308,16000000.0
2005-02-21 08:58:00,5.69294,5.69354,5.69251,5.6928,12000000.0
2005-02-21 08:59:00,5.69277,5.69336,5.69211,5.69275,13000000.0
2005-02-21 09:00:00,5.69276,5.69327,5.69206,5.69322,17000000.0
2005-02-21 09:01:00,5.69314,5.69332,5.69179,5.69331,13000000.0
2005-02-21 09:02:00,5.69267,5.69283,5.69177,5.69206,8000000.0
2005-02-21 09:03:00,5.69013,5.69109,5.68934,5.69109,16000000.0
2005-02-21 09:04:00,5.69118,5.69286,5.69118,5.69269,8000000.0
2005-02-21 09:05:00,5.6926,5.69273,5.69205,5.69239,11000000.0
2005-02-21 09:06:00,5.69354,5.6939,5.69303,5.69358,10000000.0
2005-02-21 09:07:00,5.69337,5.69365,5.6925,5.69255,10000000.0
2005-02-21 09:08:00,5.69283,5.69389,5.69229,5.69379,19000000.0
2005-02-21 09:09:00,5.6928,5.69429,5.6928,5.69429,16000000.0
2005-02-21 09:10:00,5.69383,5.69421,5.69243,5.69409,8000000.0
2005-02-21 09:11:00,5.69512,5.69512,5.69364,5.69364,11000000.0
2005-02-21 09:12:00,5.69363,5.6946,5.69353,5.69353,16000000.0
2005-02-21 09:13:00,5.69327,5.6944,5.69238,5.69287,15000000.0
2005-02-21 09:14:00,5.69229,5.69388,5.69166,5.69281,17000000.0
2005-02-21 09:15:00,5.69266,5.694,5.69213,5.69353,12000000.0
2005-02-21 09:16:00,5.69358,5.69444,5.69302,5.69444,14000000.0
2005-02-21 09:17:00,5.69427,5.69495,5.69385,5.69459,14000000.0
2005-02-21 09:18:00,5.69446,5.69487,5.69361,5.69385,18000000.0
2005-02-21 09:19:00,5.69366,5.69431,5.69242,5.69261,14000000.0
2005-02-21 09:20:00,5.69346,5.69391,5.69284,5.69291,18000000.0
2005-02-21 09:21:00,5.6928,5.69385,5.69086,5.69086,17000000.0
2005-02-21 09:22:00,5.6936,5.69397,5.69284,5.69361,13000000.0
2005-02-21 09:23:00,5.69373,5.69373,5.69236,5.69298,12000000.0
2005-02-21 09:24:00,5.69252,5.69454,5.69252,5.69454,14000000.0
2005-02-21 09:25:00,5.69488,5.69488,5.69314,5.69355,9000000.0
2005-02-21 09:26:00,5.69393,5.69457,5.69349,5.69393,13000000.0
2005-02-21 09:27:00,5.69429,5.69457,5.69325,5.69401,13000000.0
2005-02-21 09:28:00,5.69414,5.69471,5.69345,5.69408,19000000.0
2005-02-21 09:29:00,5.69392,5.69436,5.69305,5.69317,14000000.0
2005-02-21 09:30:00,5.69292,5.69292,5.69152,5.69152,15000000.0
2005-02-21 09:31:00,5.69134,5.69265,5.69134,5.69265,11000000.0
2005-02-21 09:32:00,5.69184,5.6922,5.69119,5.6922,16000000.0
2005-02-21 09:33:00,5.69201,5.69224,5.69134,5.69224,9000000.0
2005-02-21 09:34:00,5.69225,5.693,5.69195,5.693,18000000.0
2005-02-21 09:35:00,5.6924,5.69284,5.69147,5.69284,14000000.0
2005-02-21 09:36:00,5.69273,5.69351,5.69273,5.69291,16000000.0
2005-02-21 09:37:00,5.69258,5.69382,5.69252,5.69342,20000000.0
2005-02-21 09:38:00,5.69298,5.6941,5.69298,5.6939,19000000.0
2005-02-21 09:39:00,5.69386,5.69398,5.69268,5.69268,16000000.0
2005-02-21 09:40:00,5.69297,5.69429,5.69297,5.69416,12000000.0
2005-02-21 09:41:00,5.69397,5.69471,5.69391,5.69395,18000000.0
2005-02-21 09:42:00,5.69505,5.69505,5.69418,5.69443,16000000.0
2005-02-21 09:43:00,5.69477,5.69543,5.69432,5.69489,15000000.0
2005-02-21 09:44:00,5.69415,5.69482,5.69326,5.69326,13000000.0
2005-02-21 09:45:00,5.69365,5.69502,5.69365,5.69399,13000000.0
2005-02-21 09:46:00,5.69373,5.69408,5.69211,5.69313,17000000.0
2005-02-21 09:47:00,5.69275,5.69336,5.69257,5.69331,13000000.0
2005-02-21 09:48:00,5.69301,5.69351,5.69272,5.69313,16000000.0
2005-02-21 09:49:00,5.69222,5.69389,5.69222,5.69389,17000000.0
2005-02-21 09:50:00,5.6937,5.69384,5.69243,5.69243,12000000.0
2005-02-21 09:51:00,5.69263,5.69276,5.69119,5.69168,16000000.0
2005-02-21 09:52:00,5.69194,5.69248,5.69115,5.69246,16000000.0
2005-02-21 09:53:00,5.69266,5.69358,5.69234,5.6931,15000000.0
2005-02-21 09:54:00,5.6941,5.6941,5.69268,5.69273,15000000.0
2005-02-21 09:55:00,5.69283,5.69331,5.69235,5.69326,15000000.0
2005-02-21 09:56:00,5.6915,5.69274,5.69086,5.69137,17000000.0
2005-02-21 09:57:00,5.69189,5.69239,5.69189,5.69223,12000000.0
2005-02-21 09:58:00,5.69217,5.69338,5.69217,5.6926,14000000.0
2005-02-21 09:59:00,5.69282,5.69294,5.69148,5.69237,10000000.0
2005-02-21 10:00:00,5.69154,5.69205,5.69121,5.69205,11000000.0
2005-02-21 10:01:00,5.69207,5.69299,5.69192,5.69204,24000000.0
2005-02-21 10:02:00,5.69266,5.6928,5.69126,5.69155,14000000.0
2005-02-21 10:03:00,5.69159,5.69254,5.69154,5.69234,16000000.0
2005-02-21 10:04:00,5.69209,5.69236,5.69119,5.69119,10000000.0
2005-02-21 10:05:00,5.69268,5.69324,5.69268,5.69324,10000000.0
2005-02-21 10:06:00,5.69207,5.69223,5.691,5.69152,9000000.0
2005-02-21 10:07:00,5.69201,5.69204,5.69099,5.69144,11000000.0
2005-02-21 10:08:00,5.69163,5.69182,5.69124,5.69163,9000000.0
2005-02-21 10:09:00,5.69159,5.69211,5.69091,5.69211,11000000.0
2005-02-21 10:10:00,5.6914,5.69204,5.69066,5.69144,15000000.0
2005-02-21 10:11:00,5.69154,5.69163,5.69007,5.69038,16000000.0
2005-02-21 10:12:00,5.68985,5.69089,5.68974,5.69032,19000000.0
2005-02-21 10:13:00,5.68996,5.69083,5.68945,5.69003,9000000.0
2005-02-21 10:14:00,5.68976,5.69009,5.68929,5.68952,11000000.0
2005-02-21 10:15:00,5.68886,5.68993,5.6888,5.68987,8000000.0
2005-02-21 10:16:00,5.69029,5.69048,5.68949,5.68983,17000000.0
2005-02-21 10:17:00,5.68978,5.69,5.68861,5.68895,16000000.0
2005-02-21 10:18:00,5.68964,5.68964,5.68859,5.689,16000000.0
2005-02-21 10:19:00,5.68966,5.68983,5.68853,5.6891,17000000.0
2005-02-21 10:20:00,5.68941,5.68962,5.68804,5.68899,16000000.0
2005-02-21 10:21:00,5.68865,5.68912,5.68811,5.68905,7000000.0
2005-02-21 10:22:00,5.68871,5.68959,5.68814,5.68856,10000000.0
2005-02-21 10:23:00,5.68825,5.68976,5.68825,5.68855,14000000.0
2005-02-21 10:24:00,5.68775,5.68851,5.68656,5.68663,13000000.0
2005-02-21 10:25:00,5.687,5.687,5.68619,5.68652,12000000.0
2005-02-21 10:26:00,5.68721,5.68721,5.6864,5.6864,11000000.0
2005-02-21 10:27:00,5.68676,5.68736,5.68578,5.68706,13000000.0
2005-02-21 10:28:00,5.68707,5.68768,5.68573,5.68768,13000000.0
2005-02-21 10:29:00,5.68785,5.6888,5.6871,5.6888,11000000.0
2005-02-21 10:30:00,5.68814,5.68829,5.6861,5.6861,9000000.0
2005-02-21 10:31:00,5.68789,5.68789,5.68655,5.68681,16000000.0
2005-02-21 10:32:00,5.6872,5.68802,5.68703,5.6875,9000000.0
2005-02-21 10:33:00,5.68691,5.68744,5.68637,5.68686,12000000.0
2005-02-21 10:34:00,5.68684,5.68757,5.68635,5.68729,11000000.0
2005-02-21 10:35:00,5.68772,5.68786,5.68669,5.68687,17000000.0
2005-02-21 10:36:00,5.6868,5.6868,5.6854,5.68637,10000000.0
2005-02-21 10:37:00,5.68692,5.68747,5.68633,5.68703,15000000.0
2005-02-21 10:38:00,5.6877,5.68771,5.68629,5.6872,17000000.0
2005-02-21 10:39:00,5.6874,5.68831,5.68648,5.68831,13000000.0
2005-02-21 10:40:00,5.68857,5.6895,5.6883,5.68942,10000000.0
2005-02-21 10:41:00,5.6892,5.68931,5.68807,5.6892,15000000.0
2005-02-21 10:42:00,5.68895,5.6895,5.68795,5.6895,12000000.0
2005-02-21 10:43:00,5.68965,5.69001,5.68903,5.68985,13000000.0
2005-02-21 10:44:00,5.6893,5.6893,5.68801,5.68858,12000000.0
2005-02-21 10:45:00,5.68856,5.68877,5.68785,5.68852,13000000.0
2005-02-21 10:46:00,5.68821,5.68889,5.6881,5.68824,13000000.0
2005-02-21 10:47:00,5.68829,5.68916,5.68773,5.68916,7000000.0
2005-02-21 10:48:00,5.68848,5.68874,5.68774,5.68839,12000000.0
2005-02-21 10:49:00,5.68782,5.68869,5.68782,5.68851,10000000.0
2005-02-21 10:50:00,5.68839,5.68862,5.6876,5.6884,14000000.0
2005-02-21 10:51:00,5.68871,5.6894,5.68793,5.6894,11000000.0
2005-02-21 10:52:00,5.6895,5.68952,5.68819,5.68841,20000000.0
2005-02-21 10:53:00,5.68938,5.68954,5.68879,5.68919,9000000.0
2005-02-21 10:54:00,5.6897,5.68975,5.68876,5.68947,18000000.0
2005-02-21 10:55:00,5.6896,5.68994,5.68916,5.68918,10000000.0
2005-02-21 10:56:00,5.68896,5.68917,5.68852,5.68877,11000000.0
2005-02-21 10:57:00,5.68866,5.68956,5.68866,5.6895,8000000.0
2005-02-21 10:58:00,5.68924,5.69026,5.68879,5.69026,10000000.0
2005-02-21 10:59:00,5.68885,5.68994,5.68793,5.68994,10000000.0
2005-02-21 11:00:00,5.68886,5.6902,5.68886,5.68913,15000000.0
2005-02-21 11:01:00,5.68963,5.6901,5.68843,5.6901,12000000.0
2005-02-21 11:02:00,5.68924,5.69026,5.68893,5.68996,8000000.0
2005-02-21 11:03:00,5.68992,5.69015,5.68948,5.68997,11000000.0
2005-02-21 11:04:00,5.68875,5.69159,5.68875,5.69097,15000000.0
2005-02-21 11:05:00,5.69174,5.69232,5.69081,5.69201,17000000.0
2005-02-21 11:06:00,5.69179,5.69197,5.69076,5.69106,12000000.0
2005-02-21 11:07:00,5.69019,5.69083,5.68961,5.69083,11000000.0
2005-02-21 11:08:00,5.69111,5.69197,5.69091,5.69193,22000000.0
2005-02-21 11:09:00,5.69207,5.69226,5.69122,5.69226,9000000.0
2005-02-21 11:10:00,5.69165,5.69194,5.69044,5.69145,16000000.0
2005-02-21 11:11:00,5.69171,5.69294,5.69156,5.69272,7000000.0
2005-02-21 11:12:00,5.69196,5.69371,5.69145,5.69282,15000000.0
2005-02-21 11:13:00,5.69258,5.69408,5.69234,5.69408,11000000.0
2005-02-21 11:14:00,5.69307,5.69331,5.69192,5.69324,18000000.0
2005-02-21 11:15:00,5.69304,5.6934,5.69243,5.69282,11000000.0
2005-02-21 11:16:00,5.69234,5.69347,5.69219,5.69328,13000000.0
2005-02-21 11:17:00,5.69349,5.69389,5.69272,5.69389,13000000.0
2005-02-21 11:18:00,5.6936,5.69416,5.69236,5.69236,9000000.0
2005-02-21 11:19:00,5.69358,5.69361,5.69159,5.69227,17000000.0
2005-02-21 11:20:00,5.69294,5.69385,5.6921,5.69385,14000000.0
2005-02-21 11:21:00,5.69281,5.69362,5.69234,5.69283,14000000.0
2005-02-21 11:22:00,5.69289,5.69414,5.69283,5.6933,22000000.0
2005-02-21 11:23:00,5.69306,5.69342,5.69244,5.69304,8000000.0
2005-02-21 11:24:00,5.69336,5.69403,5.69266,5.69366,18000000.0
2005-02-21 11:25:00,5.69368,5.69368,5.6926,5.69337,9000000.0
2005-02-21 11:26:00,5.69389,5.69469,5.69349,5.69409,15000000.0
2005-02-21 11:27:00,5.69398,5.69472,5.69367,5.69397,10000000.0
2005-02-21 11:28:00,5.6939,5.69451,5.69313,5.69373,13000000.0
2005-02-21 11:29:00,5.69338,5.6935,5.69229,5.69283,17000000.0
2005-02-21 11:30:00,5.6931,5.69401,5.6931,5.69325,13000000.0
2005-02-21 11:31:00,5.69342,5.69419,5.69318,5.69341,12000000.0
2005-02-21 11:32:00,5.69248,5.69437,5.69248,5.69306,20000000.0
2005-02-21 11:33:00,5.69351,5.69377,5.69237,5.69352,16000000.0
2005-02-21 11:34:00,5.69369,5.69421,5.69316,5.69382,13000000.0
2005-02-21 11:35:00,5.69359,5.69503,5.69316,5.69406,14000000.0
2005-02-21 11:36:00,5.69371,5.69424,5.69353,5.69424,11000000.0
2005-02-21 11:37:00,5.69433,5.69437,5.69304,5.69424,16000000.0
2005-02-21 11:38:00,5.69439,5.69467,5.69344,5.69427,8000000.0
2005-02-21 11:39:00,5.69426,5.69481,5.69381,5.69427,11000000.0
2005-02-21 11:40:00,5.69433,5.69473,5.69381,5.69454,12000000.0
2005-02-21 11:41:00,5.69505,5.69505,5.69402,5.6944,10000000.0
2005-02-21 11:42:00,5.69383,5.69466,5.69331,5.6936,10000000.0
2005-02-21 11:43:00,5.69367,5.69432,5.69325,5.69432,17000000.0
2005-02-21 11:44:00,5.69432,5.69432,5.69285,5.69392,15000000.0
2005-02-21 11:45:00,5.69347,5.69367,5.69322,5.69335,16000000.0
2005-02-21 11:46:00,5.69382,5.69403,5.69365,5.69387,7000000.0
2005-02-21 11:47:00,5.69383,5.69427,5.69297,5.69297,16000000.0
2005-02-21 11:48:00,5.69394,5.69448,5.69335,5.69335,13000000.0
2005-02-21 11:49:00,5.69335,5.69428,5.69272,5.69355,10000000.0
2005-02-21 11:50:00,5.69319,5.69319,5.69204,5.69308,12000000.0
2005-02-21 11:51:00,5.69306,5.69351,5.69257,5.69285,14000000.0
2005-02-21 11:52:00,5.69287,5.69403,5.69287,5.69327,18000000.0
2005-02-21 11:53:00,5.69356,5.69401,5.69303,5.69327,16000000.0
2005-02-21 11:54:00,5.69372,5.69425,5.69362,5.69362,8000000.0
2005-02-21 11:55:00,5.69338,5.69418,5.69338,5.6937,8000000.0
2005-02-21 11:56:00,5.69404,5.69425,5.6937,5.6939,8000000.0
2005-02-21 11:57:00,5.69301,5.69325,5.69222,5.69276,11000000.0
2005-02-21 11:58:00,5.69299,5.69365,5.69291,5.69358,14000000.0
2005-02-21 11:59:00,5.69197,5.6936,5.69197,5.69334,11000000.0
2005-02-21 12:00:00,5.69293,5.69293,5.69196,5.69225,15000000.0
2005-02-21 12:01:00,5.6931,5.69331,5.69224,5.69242,13000000.0
2005-02-21 12:02:00,5.69343,5.69343,5.69245,5.69284,15000000.0
2005-02-21 12:03:00,5.69205,5.69317,5.69145,5.69145,11000000.0
2005-02-21 12:04:00,5.69195,5.69195,5.69085,5.69156,9000000.0
2005-02-21 12:05:00,5.69215,5.69246,5.69195,5.69226,9000000.0
2005-02-21 12:06:00,5.69211,5.69293,5.6915,5.69261,15000000.0
2005-02-21 12:07:00,5.69453,5.69453,5.69214,5.69354,11000000.0
2005-02-21 12:08:00,5.6936,5.6936,5.69258,5.69336,8000000.0
2005-02-21 12:09:00,5.69262,5.69299,5.69134,5.69289,18000000.0
2005-02-21 12:10:00,5.6926,5.69329,5.69251,5.69252,14000000.0
2005-02-21 12:11:00,5.69232,5.69334,5.69217,5.69217,9000000.0
2005-02-21 12:12:00,5.69187,5.69358,5.69172,5.69272,18000000.0
2005-02-21 12:13:00,5.69346,5.69351,5.69225,5.69251,12000000.0
2005-02-21 12:14:00,5.69347,5.69381,5.69335,5.69336,10000000.0
2005-02-21 12:15:00,5.6934,5.69358,5.69315,5.69315,8000000.0
2005-02-21 12:16:00,5.69258,5.69378,5.69215,5.69294,14000000.0
2005-02-21 12:17:00,5.69324,5.69442,5.69323,5.69442,13000000.0
2005-02-21 12:18:00,5.69392,5.69453,5.69392,5.69453,10000000.0
2005-02-21 12:19:00,5.69319,5.69319,5.6922,5.69302,11000000.0
2005-02-21 12:20:00,5.69268,5.69388,5.69244,5.69388,8000000.0
2005-02-21 12:21:00,5.69334,5.69334,5.69178,5.69255,20000000.0
2005-02-21 12:22:00,5.69248,5.69284,5.69196,5.69261,14000000.0
2005-02-21 12:23:00,5.6929,5.69318,5.69144,5.69147,11000000.0
2005-02-21 12:24:00,5.69233,5.69278,5.69157,5.69188,17000000.0
2005-02-21 12:25:00,5.69355,5.69355,5.6925,5.69285,12000000.0
2005-02-21 12:26:00,5.6928,5.6937,5.69268,5.6937,7000000.0
2005-02-21 12:27:00,5.69342,5.69362,5.69261,5.69283,7000000.0
2005-02-21 12:28:00,5.69298,5.69359,5.69218,5.69292,19000000.0
2005-02-21 12:29:00,5.69263,5.69273,5.69156,5.69211,12000000.0
2005-02-21 12:30:00,5.69302,5.69333,5.69253,5.69322,10000000.0
2005-02-21 12:31:00,5.6942,5.6942,5.69266,5.69326,12000000.0
2005-02-21 12:32:00,5.69306,5.69357,5.69228,5.69258,12000000.0
2005-02-21 12:33:00,5.6932,5.69356,5.69217,5.69341,15000000.0
2005-02-21 12:34:00,5.69201,5.6936,5.69201,5.69339,12000000.0
2005-02-21 12:35:00,5.69256,5.69353,5.69256,5.69316,12000000.0
2005-02-21 12:36:00,5.69346,5.69511,5.69346,5.69371,15000000.0
2005-02-21 12:37:00,5.6944,5.69451,5.69356,5.69401,8000000.0
2005-02-21 12:38:00,5.69373,5.69386,5.69283,5.69343,15000000.0
2005-02-21 12:39:00,5.69446,5.69446,5.69321,5.69382,14000000.0
2005-02-21 12:40:00,5.69414,5.69492,5.693,5.69492,18000000.0
2005-02-21 12:41:00,5.69504,5.6955,5.69461,5.69479,11000000.0
2005-02-21 12:42:00,5.69484,5.69484,5.69397,5.69424,17000000.0
2005-02-21 12:43:00,5.69422,5.69511,5.69422,5.6947,11000000.0
2005-02-21 12:44:00,5.69447,5.69563,5.69394,5.69563,13000000.0
2005-02-21 12:45:00,5.69489,5.69518,5.69452,5.6948,10000000.0
2005-02-21 12:46:00,5.69465,5.69515,5.6939,5.69412,20000000.0
2005-02-21 12:47:00,5.69338,5.69357,5.69278,5.69325,10000000.0
2005-02-21 12:48:00,5.69334,5.69388,5.69298,5.69312,10000000.0
2005-02-21 12:49:00,5.69293,5.69332,5.69221,5.69273,15000000.0
2005-02-21 12:50:00,5.69285,5.69375,5.69225,5.69302,14000000.0
2005-02-21 12:51:00,5.69431,5.69479,5.69339,5.69339,14000000.0
2005-02-21 12:52:00,5.69502,5.69502,5.69271,5.69309,9000000.0
2005-02-21 12:53:00,5.69355,5.69457,5.69355,5.69449,9000000.0
2005-02-21 12:54:00,5.69434,5.69467,5.69367,5.69367,20000000.0
2005-02-21 12:55:00,5.69498,5.69535,5.69389,5.69535,12000000.0
2005-02-21 12:56:00,5.69524,5.69578,5.69467,5.69514,7000000.0
2005-02-21 12:57:00,5.69643,5.69651,5.69555,5.69651,13000000.0
2005-02-21 12:58:00,5.6965,5.6973,5.69582,5.69591,16000000.0
2005-02-21 12:59:00,5.69606,5.69776,5.69606,5.69719,14000000.0
2005-02-21 13:00:00,5.69662,5.69722,5.69576,5.69648,12000000.0
2005-02-21 13:01:00,5.69622,5.69643,5.69517,5.6958,17000000.0
2005-02-21 13:02:00,5.69587,5.69592,5.69508,5.69559,10000000.0
2005-02-21 13:03:00,5.69571,5.69643,5.69504,5.69516,22000000.0
2005-02-21 13:04:00,5.69415,5.69598,5.69415,5.69538,20000000.0
2005-02-21 13:05:00,5.69502,5.69624,5.69489,5.69571,14000000.0
2005-02-21 13:06:00,5.6953,5.69598,5.69472,5.695,17000000.0
2005-02-21 13:07:00,5.69555,5.69615,5.69343,5.69343,22000000.0
2005-02-21 13:08:00,5.6929,5.69455,5.6929,5.69393,12000000.0
2005-02-21 13:09:00,5.69309,5.69494,5.69309,5.69442,12000000.0
2005-02-21 13:10:00,5.6946,5.69512,5.69366,5.69414,20000000.0
2005-02-21 13:11:00,5.69459,5.69459,5.69354,5.69417,12000000.0
2005-02-21 13:12:00,5.69463,5.69482,5.69301,5.69482,16000000.0
2005-02-21 13:13:00,5.69398,5.69524,5.69387,5.69465,14000000.0
2005-02-21 13:14:00,5.69433,5.69499,5.69281,5.69391,17000000.0
2005-02-21 13:15:00,5.69423,5.69423,5.69348,5.69348,7000000.0
2005-02-21 13:16:00,5.69449,5.69464,5.69347,5.69432,9000000.0
2005-02-21 13:17:00,5.69601,5.69601,5.69433,5.6948,15000000.0
2005-02-21 13:18:00,5.69487,5.69487,5.69337,5.69473,17000000.0
2005-02-21 13:19:00,5.6943,5.69559,5.69319,5.69559,15000000.0
2005-02-21 13:20:00,5.69358,5.69479,5.69358,5.69479,12000000.0
2005-02-21 13:21:00,5.695,5.69512,5.69404,5.69404,24000000.0
2005-02-21 13:22:00,5.69422,5.69488,5.69349,5.69445,12000000.0
2005-02-21 13:23:00,5.69479,5.69479,5.69401,5.69468,12000000.0
2005-02-21 13:24:00,5.69481,5.69497,5.6947,5.69493,18000000.0
2005-02-21 13:25:00,5.69377,5.69472,5.69377,5.69468,12000000.0
2005-02-21 13:26:00,5.69378,5.69458,5.6936,5.69417,12000000.0
2005-02-21 13:27:00,5.69436,5.69492,5.69405,5.69463,9000000.0
2005-02-21 13:28:00,5.69466,5.69535,5.69464,5.69469,15000000.0
2005-02-21 13:29:00,5.69441,5.69555,5.69441,5.69503,14000000.0
2005-02-21 13:30:00,5.69513,5.6959,5.69513,5.69535,11000000.0
2005-02-21 13:31:00,5.69591,5.69591,5.69471,5.69471,11000000.0
2005-02-21 13:32:00,5.69588,5.69588,5.69459,5.69472,8000000.0
2005-02-21 13:33:00,5.69561,5.69566,5.69481,5.69481,14000000.0
2005-02-21 13:34:00,5.69469,5.69591,5.69469,5.69591,11000000.0
2005-02-21 13:35:00,5.69453,5.69578,5.69453,5.6954,16000000.0
2005-02-21 13:36:00,5.69438,5.6958,5.69438,5.69508,8000000.0
2005-02-21 13:37:00,5.69589,5.697,5.69525,5.69661,17000000.0
2005-02-21 13:38:00,5.69565,5.69628,5.6953,5.69561,14000000.0
2005-02-21 13:39:00,5.69593,5.69682,5.69583,5.69645,10000000.0
2005-02-21 13:40:00,5.69633,5.69653,5.69547,5.69628,8000000.0
2005-02-21 13:41:00,5.6961,5.69643,5.69535,5.69592,11000000.0
2005-02-21 13:42:00,5.69516,5.69581,5.69464,5.69522,14000000.0
2005-02-21 13:43:00,5.69547,5.69586,5.69547,5.69564,11000000.0
2005-02-21 13:44:00,5.69516,5.69528,5.69378,5.69425,11000000.0
2005-02-21 13:45:00,5.69483,5.69515,5.69394,5.69501,14000000.0
2005-02-21 13:46:00,5.69456,5.69481,5.69405,5.69405,11000000.0
2005-02-21 13:47:00,5.69389,5.69516,5.69389,5.69443,13000000.0
2005-02-21 13:48:00,5.69441,5.695,5.69435,5.69479,14000000.0
2005-02-21 13:49:00,5.69445,5.69534,5.69418,5.69522,12000000.0
2005-02-21 13:50:00,5.69583,5.69601,5.695,5.69565,16000000.0
2005-02-21 13:51:00,5.69552,5.69614,5.69482,5.69593,14000000.0
2005-02-21 13:52:00,5.69549,5.69587,5.69483,5.69515,10000000.0
2005-02-21 13:53:00,5.69435,5.69518,5.69419,5.69484,10000000.0
2005-02-21 13:54:00,5.69581,5.69585,5.6949,5.6949,8000000.0
2005-02-21 13:55:00,5.69488,5.69522,5.69339,5.69489,13000000.0
2005-02-21 13:56:00,5.6947,5.69544,5.69442,5.69544,17000000.0
2005-02-21 13:57:00,5.69485,5.69512,5.69394,5.69488,13000000.0
2005-02-21 13:58:00,5.69474,5.69503,5.69403,5.69503,7000000.0
2005-02-21 13:59:00,5.69461,5.69547,5.69461,5.69535,9000000.0
2005-02-21 14:00:00,5.69588,5.69588,5.69482,5.69532,7000000.0
2005-02-21 14:01:00,5.69377,5.69489,5.69377,5.69453,11000000.0
2005-02-21 14:02:00,5.69487,5.69536,5.69464,5.69536,19000000.0
2005-02-21 14:03:00,5.69449,5.69465,5.69372,5.69465,13000000.0
2005-02-21 14:04:00,5.69493,5.6952,5.69384,5.69475,22000000.0
2005-02-21 14:05:00,5.69449,5.69449,5.69288,5.69311,17000000.0
2005-02-21 14:06:00,5.69426,5.69435,5.69346,5.69346,11000000.0
2005-02-21 14:07:00,5.69372,5.6941,5.69325,5.6941,9000000.0
2005-02-21 14:08:00,5.69465,5.69499,5.69364,5.69499,11000000.0
2005-02-21 14:09:00,5.69445,5.69486,5.69388,5.69486,12000000.0
2005-02-21 14:10:00,5.69434,5.69496,5.6938,5.6938,13000000.0
2005-02-21 14:11:00,5.69525,5.69525,5.69456,5.69513,14000000.0
2005-02-21 14:12:00,5.69512,5.69526,5.69468,5.69468,11000000.0
2005-02-21 14:13:00,5.69464,5.69517,5.69448,5.69517,11000000.0
2005-02-21 14:14:00,5.69518,5.69518,5.69415,5.69512,7000000.0
2005-02-21 14:15:00,5.69439,5.69547,5.69354,5.69547,14000000.0
2005-02-21 14:16:00,5.69473,5.69557,5.69405,5.69557,13000000.0
2005-02-21 14:17:00,5.69531,5.69567,5.69458,5.69461,22000000.0
2005-02-21 14:18:00,5.69471,5.69569,5.69471,5.69477,15000000.0
2005-02-21 14:19:00,5.69493,5.69493,5.69334,5.6941,12000000.0
2005-02-21 14:20:00,5.69466,5.69553,5.69466,5.6952,7000000.0
2005-02-21 14:21:00,5.69451,5.69451,5.69368,5.69398,13000000.0
2005-02-21 14:22:00,5.69524,5.69559,5.6946,5.69559,8000000.0
2005-02-21 14:23:00,5.6957,5.69575,5.69411,5.69441,11000000.0
2005-02-21 14:24:00,5.69587,5.69603,5.69341,5.69406,13000000.0
2005-02-21 14:25:00,5.69527,5.69569,5.69459,5.69569,15000000.0
2005-02-21 14:26:00,5.69594,5.69594,5.69478,5.69514,8000000.0
2005-02-21 14:27:00,5.69487,5.69601,5.69487,5.69601,10000000.0
2005-02-21 14:28:00,5.69633,5.69695,5.69627,5.69642,11000000.0
2005-02-21 14:29:00,5.69506,5.69588,5.69446,5.69588,21000000.0
2005-02-21 14:30:00,5.69484,5.69583,5.69463,5.69583,11000000.0
2005-02-21 14:31:00,5.69616,5.69616,5.69493,5.69578,17000000.0
2005-02-21 14:32:00,5.69554,5.69579,5.69465,5.69489,15000000.0
2005-02-21 14:33:00,5.69536,5.69557,5.69485,5.69556,8000000.0
2005-02-21 14:34:00,5.69512,5.69544,5.69445,5.69512,9000000.0
2005-02-21 14:35:00,5.69539,5.69595,5.69539,5.69595,11000000.0
2005-02-21 14:36:00,5.69612,5.69651,5.6959,5.6959,15000000.0
2005-02-21 14:37:00,5.6963,5.6963,5.69473,5.69473,8000000.0
2005-02-21 14:38:00,5.69625,5.69625,5.69466,5.69466,10000000.0
2005-02-21 14:39:00,5.69492,5.69586,5.6946,5.69479,19000000.0
2005-02-21 14:40:00,5.69499,5.69566,5.6947,5.69528,15000000.0
2005-02-21 14:41:00,5.69531,5.69589,5.69457,5.69469,15000000.0
2005-02-21 14:42:00,5.69562,5.6963,5.69456,5.69513,17000000.0
2005-02-21 14:43:00,5.69556,5.69579,5.69503,5.69503,15000000.0
2005-02-21 14:44:00,5.69554,5.69555,5.69456,5.69549,15000000.0
2005-02-21 14:45:00,5.69581,5.69582,5.69488,5.69512,9000000.0
2005-02-21 14:46:00,5.69557,5.69584,5.69492,5.69508,11000000.0
2005-02-21 14:47:00,5.69526,5.6958,5.69473,5.6958,12000000.0
2005-02-21 14:48:00,5.6957,5.69643,5.69508,5.69639,12000000.0
2005-02-21 14:49:00,5.69677,5.69712,5.69625,5.69649,12000000.0
2005-02-21 14:50:00,5.69572,5.69689,5.69554,5.69686,15000000.0
2005-02-21 14:51:00,5.69648,5.69792,5.69648,5.69693,10000000.0
2005-02-21 14:52:00,5.69682,5.69742,5.69662,5.6972,13000000.0
2005-02-21 14:53:00,5.69687,5.69735,5.6964,5.69724,13000000.0
2005-02-21 14:54:00,5.69712,5.69765,5.69639,5.69764,9000000.0
2005-02-21 14:55:00,5.69705,5.69739,5.69664,5.69698,16000000.0
2005-02-21 14:56:00,5.6974,5.69758,5.69715,5.69715,15000000.0
2005-02-21 14:57:00,5.6979,5.69818,5.69724,5.69771,15000000.0
2005-02-21 14:58:00,5.6975,5.69779,5.69638,5.69724,11000000.0
2005-02-21 14:59:00,5.69683,5.69716,5.69585,5.69617,14000000.0
2005-02-21 15:00:00,5.696,5.69695,5.69543,5.69543,18000000.0
2005-02-21 15:01:00,5.69654,5.69723,5.69645,5.69645,12000000.0
2005-02-21 15:02:00,5.69745,5.69745,5.69643,5.69643,7000000.0
2005-02-21 15:03:00,5.69764,5.69764,5.69647,5.69735,18000000.0
2005-02-21 15:04:00,5.69616,5.69757,5.69616,5.69757,21000000.0
2005-02-21 15:05:00,5.69754,5.69768,5.69676,5.69676,13000000.0
2005-02-21 15:06:00,5.69761,5.69761,5.69694,5.69707,14000000.0
2005-02-21 15:07:00,5.69646,5.69741,5.69574,5.69741,22000000.0
2005-02-21 15:08:00,5.6976,5.69764,5.6966,5.69709,10000000.0
2005-02-21 15:09:00,5.69652,5.69704,5.69617,5.69704,9000000.0
2005-02-21 15:10:00,5.69685,5.69717,5.69553,5.69717,14000000.0
2005-02-21 15:11:00,5.69724,5.69724,5.69554,5.69554,12000000.0
2005-02-21 15:12:00,5.69711,5.69742,5.69695,5.69738,13000000.0
2005-02-21 15:13:00,5.69641,5.69649,5.69577,5.6964,12000000.0
2005-02-21 15:14:00,5.69734,5.69734,5.69591,5.69667,10000000.0
2005-02-21 15:15:00,5.69585,5.69665,5.69562,5.69665,16000000.0
2005-02-21 15:16:00,5.6959,5.69632,5.69532,5.69619,15000000.0
2005-02-21 15:17:00,5.6954,5.69657,5.69446,5.6958,14000000.0
2005-02-21 15:18:00,5.69495,5.6961,5.69495,5.6961,12000000.0
2005-02-21 15:19:00,5.69675,5.69675,5.69489,5.69617,11000000.0
2005-02-21 15:20:00,5.69602,5.69692,5.69602,5.69692,14000000.0
2005-02-21 15:21:00,5.69691,5.69691,5.69575,5.69626,14000000.0
2005-02-21 15:22:00,5.69617,5.69657,5.69576,5.69583,10000000.0
2005-02-21 15:23:00,5.69623,5.69649,5.69571,5.69595,11000000.0
2005-02-21 15:24:00,5.69665,5.69665,5.69507,5.69608,10000000.0
2005-02-21 15:25:00,5.69552,5.69628,5.69472,5.69546,16000000.0
2005-02-21 15:26:00,5.69489,5.6959,5.69489,5.6959,15000000.0
2005-02-21 15:27:00,5.69659,5.69659,5.69537,5.69588,10000000.0
2005-02-21 15:28:00,5.69494,5.69641,5.69494,5.69641,11000000.0
2005-02-21 15:29:00,5.69529,5.6966,5.69529,5.6966,19000000.0
2005-02-21 15:30:00,5.69671,5.69715,5.69622,5.69686,10000000.0
2005-02-21 15:31:00,5.6967,5.69709,5.69566,5.69584,14000000.0
2005-02-21 15:32:00,5.69586,5.69616,5.6946,5.69578,12000000.0
2005-02-21 15:33:00,5.69506,5.69608,5.69495,5.6951,20000000.0
2005-02-21 15:34:00,5.69637,5.69644,5.6956,5.6956,12000000.0
2005-02-21 15:35:00,5.6942,5.69623,5.6942,5.69558,12000000.0
2005-02-21 15:36:00,5.69536,5.69536,5.69463,5.69531,10000000.0
2005-02-21 15:37:00,5.69558,5.69619,5.69558,5.6958,10000000.0
2005-02-21 15:38:00,5.69621,5.69621,5.69509,5.69586,13000000.0
2005-02-21 15:39:00,5.69563,5.69563,5.69479,5.69487,7000000.0
2005-02-21 15:40:00,5.69537,5.69573,5.69428,5.69469,10000000.0
2005-02-21 15:41:00,5.69562,5.69562,5.69449,5.69507,9000000.0
2005-02-21 15:42:00,5.69552,5.69552,5.69384,5.69384,13000000.0
2005-02-21 15:43:00,5.69415,5.69544,5.69326,5.69544,16000000.0
2005-02-21 15:44:00,5.6949,5.69549,5.69419,5.69419,14000000.0
2005-02-21 15:45:00,5.69424,5.69611,5.69424,5.69611,15000000.0
2005-02-21 15:46:00,5.69563,5.69563,5.6942,5.69474,13000000.0
2005-02-21 15:47:00,5.69556,5.69583,5.69448,5.69523,9000000.0
2005-02-21 15:48:00,5.69525,5.69538,5.69468,5.6949,21000000.0
2005-02-21 15:49:00,5.69501,5.69555,5.69346,5.69403,23000000.0
2005-02-21 15:50:00,5.69518,5.69569,5.69487,5.69549,12000000.0
2005-02-21 15:51:00,5.69465,5.69468,5.69369,5.69464,19000000.0
2005-02-21 15:52:00,5.69486,5.69526,5.6946,5.6946,15000000.0
2005-02-21 15:53:00,5.69435,5.6954,5.69387,5.6944,14000000.0
2005-02-21 15:54:00,5.69527,5.69572,5.69472,5.6955,15000000.0
2005-02-21 15:55:00,5.69568,5.69586,5.6939,5.69516,12000000.0
2005-02-21 15:56:00,5.69526,5.69553,5.69419,5.69539,18000000.0
2005-02-21 15:57:00,5.69539,5.69539,5.69378,5.69412,10000000.0
2005-02-21 15:58:00,5.69459,5.69504,5.69378,5.6938,22000000.0
2005-02-21 15:59:00,5.69393,5.69543,5.69393,5.69485,12000000.0
2005-02-21 16:00:00,5.69521,5.69553,5.69416,5.69553,12000000.0
2005-02-21 16:01:00,5.69567,5.69567,5.69371,5.69485,12000000.0
2005-02-21 16:02:00,5.69491,5.69516,5.69414,5.69485,13000000.0
2005-02-21 16:03:00,5.69505,5.69517,5.69435,5.69435,13000000.0
2005-02-21 16:04:00,5.69551,5.69551,5.69435,5.69435,11000000.0
2005-02-21 16:05:00,5.69406,5.69468,5.69401,5.69434,9000000.0
2005-02-21 16:06:00,5.69378,5.6944,5.69335,5.69335,14000000.0
2005-02-21 16:07:00,5.69418,5.69521,5.69383,5.69435,15000000.0
2005-02-21 16:08:00,5.69417,5.69417,5.69266,5.69293,15000000.0
2005-02-21 16:09:00,5.6941,5.69425,5.69297,5.69316,17000000.0
2005-02-21 16:10:00,5.69479,5.69599,5.69479,5.69516,14000000.0
2005-02-21 16:11:00,5.69469,5.69479,5.69415,5.69451,9000000.0
2005-02-21 16:12:00,5.69386,5.69468,5.69347,5.69468,15000000.0
2005-02-21 16:13:00,5.69454,5.69464,5.69355,5.69464,14000000.0
2005-02-21 16:14:00,5.69487,5.69487,5.69361,5.69375,12000000.0
2005-02-21 16:15:00,5.69385,5.69453,5.69339,5.69339,14000000.0
2005-02-21 16:16:00,5.69323,5.69494,5.69323,5.69484,13000000.0
2005-02-21 16:17:00,5.69462,5.69496,5.69342,5.69496,18000000.0
2005-02-21 16:18:00,5.69458,5.69477,5.69368,5.69467,13000000.0
2005-02-21 16:19:00,5.69563,5.69563,5.6941,5.6941,8000000.0
2005-02-21 16:20:00,5.6943,5.69538,5.69407,5.69482,13000000.0
2005-02-21 16:21:00,5.69491,5.69544,5.69415,5.69544,12000000.0
2005-02-21 16:22:00,5.69431,5.69449,5.69357,5.69431,11000000.0
2005-02-21 16:23:00,5.69494,5.69494,5.69421,5.69481,14000000.0
2005-02-21 16:24:00,5.6943,5.69447,5.6932,5.69447,15000000.0
2005-02-21 16:25:00,5.69381,5.69418,5.69322,5.69342,11000000.0
2005-02-21 16:26:00,5.69284,5.69452,5.69284,5.69419,8000000.0
2005-02-21 16:27:00,5.69411,5.69438,5.69324,5.69414,10000000.0
2005-02-21 16:28:00,5.69416,5.69551,5.69416,5.69444,15000000.0
2005-02-21 16:29:00,5.69517,5.69531,5.69456,5.69518,7000000.0
2005-02-21 16:30:00,5.69539,5.69597,5.69507,5.69507,16000000.0
2005-02-21 16:31:00,5.69518,5.69545,5.69435,5.69545,14000000.0
2005-02-21 16:32:00,5.69578,5.69585,5.6949,5.6949,7000000.0
2005-02-21 16:33:00,5.69541,5.69565,5.69471,5.69526,8000000.0
2005-02-21 16:34:00,5.69579,5.69605,5.69488,5.69518,8000000.0
2005-02-21 16:35:00,5.69642,5.69642,5.69518,5.69562,9000000.0
2005-02-21 16:36:00,5.69603,5.69649,5.6959,5.6964,13000000.0
2005-02-21 16:37:00,5.69635,5.69646,5.69554,5.69646,18000000.0
2005-02-21 16:38:00,5.69603,5.69646,5.69502,5.69502,18000000.0
2005-02-21 16:39:00,5.69615,5.69643,5.69513,5.69518,20000000.0
2005-02-21 16:40:00,5.69504,5.69641,5.69504,5.69589,13000000.0
2005-02-21 16:41:00,5.69602,5.69612,5.69495,5.69595,20000000.0
2005-02-21 16:42:00,5.69643,5.69643,5.69536,5.69609,18000000.0
2005-02-21 16:43:00,5.69663,5.69713,5.69641,5.69699,15000000.0
2005-02-21 16:44:00,5.69705,5.69705,5.6953,5.69672,20000000.0
2005-02-21 16:45:00,5.69675,5.69706,5.69633,5.6965,13000000.0
2005-02-21 16:46:00,5.69654,5.69675,5.69528,5.69675,15000000.0
2005-02-21 16:47:00,5.69664,5.697,5.69565,5.69565,8000000.0
2005-02-21 16:48:00,5.6969,5.69756,5.69656,5.69753,11000000.0
2005-02-21 16:49:00,5.69701,5.69807,5.69637,5.69747,12000000.0
2005-02-21 16:50:00,5.69745,5.69779,5.69621,5.69756,15000000.0
2005-02-21 16:51:00,5.69644,5.69736,5.69633,5.69633,18000000.0
2005-02-21 16:52:00,5.69631,5.69765,5.69631,5.69686,14000000.0
2005-02-21 16:53:00,5.69701,5.69701,5.69587,5.69663,8000000.0
2005-02-21 16:54:00,5.69652,5.69695,5.69573,5.69695,11000000.0
2005-02-21 16:55:00,5.69552,5.69745,5.69552,5.69663,12000000.0
2005-02-21 16:56:00,5.69586,5.69668,5.69586,5.69621,10000000.0
2005-02-21 16:57:00,5.69605,5.69643,5.69542,5.69572,8000000.0
2005-02-21 16:58:00,5.69574,5.69612,5.69528,5.69549,9000000.0
2005-02-21 16:59:00,5.69556,5.69556,5.69447,5.6955,13000000.0
2005-02-21 17:00:00,5.6956,5.69602,5.69484,5.69593,11000000.0
2005-02-21 17:01:00,5.69599,5.69673,5.69595,5.69662,12000000.0
2005-02-21 17:02:00,5.69677,5.69682,5.69561,5.69633,10000000.0
2005-02-21 17:03:00,5.69618,5.69618,5.69397,5.69565,16000000.0
2005-02-21 17:04:00,5.6962,5.69653,5.69539,5.69637,13000000.0
2005-02-21 17:05:00,5.69608,5.69684,5.69595,5.69658,16000000.0
2005-02-21 17:06:00,5.69648,5.69679,5.69543,5.69606,12000000.0
2005-02-21 17:07:00,5.69651,5.69733,5.69569,5.69733,8000000.0
2005-02-21 17:08:00,5.69672,5.69692,5.6956,5.69622,21000000.0
2005-02-21 17:09:00,5.69638,5.69675,5.6953,5.69561,16000000.0
2005-02-21 17:10:00,5.69519,5.69523,5.69406,5.69523,11000000.0
2005-02-21 17:11:00,5.69642,5.69684,5.69588,5.69684,11000000.0
2005-02-21 17:12:00,5.69649,5.69649,5.69537,5.69537,9000000.0
2005-02-21 17:13:00,5.69531,5.69677,5.69512,5.69677,9000000.0
2005-02-21 17:14:00,5.69586,5.69635,5.69545,5.69598,17000000.0
2005-02-21 17:15:00,5.69618,5.69618,5.69527,5.69566,11000000.0
2005-02-21 17:16:00,5.69451,5.69681,5.69451,5.6958,15000000.0
2005-02-21 17:17:00,5.69575,5.69632,5.69544,5.69573,13000000.0
2005-02-21 17:18:00,5.69471,5.69526,5.69405,5.69412,15000000.0
2005-02-21 17:19:00,5.69538,5.69538,5.69411,5.695,17000000.0
2005-02-21 17:20:00,5.69516,5.69581,5.69516,5.69537,12000000.0
2005-02-21 17:21:00,5.69548,5.69561,5.69406,5.69491,7000000.0
2005-02-21 17:22:00,5.69545,5.69564,5.69476,5.69487,14000000.0
2005-02-21 17:23:00,5.6957,5.69588,5.69516,5.69559,13000000.0
2005-02-21 17:24:00,5.69533,5.69584,5.69495,5.69516,9000000.0
2005-02-21 17:25:00,5.69649,5.69649,5.69574,5.69608,11000000.0
2005-02-21 17:26:00,5.6957,5.69657,5.69476,5.69649,16000000.0
2005-02-21 17:27:00,5.69616,5.69616,5.69487,5.69487,9000000.0
2005-02-21 17:28:00,5.69599,5.69637,5.6952,5.6952,15000000.0
2005-02-21 17:29:00,5.69514,5.69551,5.69417,5.69489,11000000.0
2005-02-21 17:30:00,5.69519,5.69519,5.6933,5.69515,19000000.0
2005-02-21 17:31:00,5.69443,5.69466,5.69381,5.69416,11000000.0
2005-02-21 17:32:00,5.69494,5.69509,5.69335,5.69405,9000000.0
2005-02-21 17:33:00,5.69431,5.69452,5.69362,5.69437,10000000.0
2005-02-21 17:34:00,5.69526,5.69526,5.69388,5.69416,14000000.0
2005-02-21 17:35:00,5.69466,5.69508,5.69383,5.69449,13000000.0
2005-02-21 17:36:00,5.69505,5.6958,5.69505,5.6958,11000000.0
2005-02-21 17:37:00,5.69527,5.69527,5.69426,5.69498,15000000.0
2005-02-21 17:38:00,5.69451,5.69485,5.69404,5.69474,17000000.0
2005-02-21 17:39:00,5.69457,5.69466,5.694,5.69455,8000000.0
2005-02-21 17:40:00,5.69493,5.69509,5.69307,5.69509,12000000.0
2005-02-21 17:41:00,5.69545,5.69617,5.69541,5.69549,21000000.0
2005-02-21 17:42:00,5.69602,5.6964,5.69589,5.69589,13000000.0
2005-02-21 17:43:00,5.69545,5.69545,5.69411,5.69411,11000000.0
2005-02-21 17:44:00,5.69524,5.69573,5.69432,5.69547,19000000.0
2005-02-21 17:45:00,5.69541,5.69548,5.69455,5.69516,10000000.0
2005-02-21 17:46:00,5.6954,5.69559,5.69498,5.69498,13000000.0
2005-02-21 17:47:00,5.6941,5.69519,5.6941,5.69511,9000000.0
2005-02-21 17:48:00,5.69522,5.6955,5.69456,5.69456,14000000.0
2005-02-21 17:49:00,5.69426,5.69524,5.69398,5.69441,14000000.0
2005-02-21 17:50:00,5.69441,5.69441,5.69349,5.69383,17000000.0
2005-02-21 17:51:00,5.6936,5.6941,5.69304,5.69304,13000000.0
2005-02-21 17:52:00,5.69348,5.69404,5.69306,5.69403,24000000.0
2005-02-21 17:53:00,5.69358,5.69417,5.69305,5.69347,16000000.0
2005-02-21 17:54:00,5.69367,5.69428,5.6926,5.69323,16000000.0
2005-02-21 17:55:00,5.69341,5.69383,5.69238,5.69264,13000000.0
2005-02-21 17:56:00,5.69178,5.69265,5.6917,5.6918,15000000.0
2005-02-21 17:57:00,5.69288,5.69288,5.69169,5.69208,10000000.0
2005-02-21 17:58:00,5.69109,5.69173,5.68978,5.68978,15000000.0
2005-02-21 17:59:00,5.68945,5.6898,5.68785,5.68822,13000000.0
2005-02-21 18:00:00,5.68789,5.68937,5.68789,5.6888,7000000.0
2005-02-21 18:01:00,5.6894,5.69003,5.68877,5.68982,18000000.0
2005-02-21 18:02:00,5.68956,5.69076,5.6891,5.69016,17000000.0
2005-02-21 18:03:00,5.69105,5.69169,5.69063,5.69094,16000000.0
2005-02-21 18:04:00,5.6911,5.69188,5.69062,5.69183,14000000.0
2005-02-21 18:05:00,5.692,5.692,5.69028,5.69084,13000000.0
2005-02-21 18:06:00,5.69168,5.69199,5.69116,5.69181,18000000.0
2005-02-21 18:07:00,5.69065,5.69161,5.69007,5.69151,12000000.0
2005-02-21 18:08:00,5.69052,5.69131,5.6903,5.6906,18000000.0
2005-02-21 18:09:00,5.69105,5.69105,5.68994,5.69076,12000000.0
2005-02-21 18:10:00,5.69104,5.69161,5.69084,5.69125,13000000.0
2005-02-21 18:11:00,5.69091,5.69141,5.69085,5.69127,10000000.0
2005-02-21 18:12:00,5.69092,5.69146,5.69068,5.69108,11000000.0
2005-02-21 18:13:00,5.69163,5.6917,5.69077,5.69116,14000000.0
2005-02-21 18:14:00,5.69119,5.69179,5.6907,5.6907,10000000.0
2005-02-21 18:15:00,5.69028,5.69185,5.69028,5.69101,10000000.0
2005-02-21 18:16:00,5.69045,5.69137,5.69028,5.69135,9000000.0
2005-02-21 18:17:00,5.69166,5.69176,5.69014,5.6911,18000000.0
2005-02-21 18:18:00,5.69111,5.69166,5.69013,5.6903,14000000.0
2005-02-21 18:19:00,5.69076,5.69131,5.68979,5.68979,10000000.0
2005-02-21 18:20:00,5.69043,5.6911,5.68999,5.69102,15000000.0
2005-02-21 18:21:00,5.69155,5.69186,5.69073,5.69116,18000000.0
2005-02-21 18:22:00,5.68972,5.69035,5.68911,5.69029,14000000.0
2005-02-21 18:23:00,5.69076,5.69076,5.68883,5.68883,7000000.0
2005-02-21 18:24:00,5.68937,5.68956,5.68856,5.68896,9000000.0
2005-02-21 18:25:00,5.68908,5.68922,5.6884,5.68922,13000000.0
2005-02-21 18:26:00,5.689,5.68938,5.68839,5.68873,16000000.0
2005-02-21 18:27:00,5.68805,5.68879,5.68715,5.68715,14000000.0
2005-02-21 18:28:00,5.68874,5.69062,5.68874,5.69062,13000000.0
2005-02-21 18:29:00,5.68963,5.69018,5.68917,5.68917,11000000.0
2005-02-21 18:30:00,5.69003,5.69019,5.68887,5.68887,16000000.0
2005-02-21 18:31:00,5.68899,5.68973,5.68852,5.6896,12000000.0
2005-02-21 18:32:00,5.68954,5.69079,5.68935,5.69079,11000000.0
2005-02-21 18:33:00,5.69056,5.69156,5.69004,5.69004,13000000.0
2005-02-21 18:34:00,5.69079,5.69109,5.69042,5.69103,13000000.0
2005-02-21 18:35:00,5.69092,5.69092,5.68966,5.69042,18000000.0
2005-02-21 18:36:00,5.68968,5.69106,5.68968,5.69067,18000000.0
2005-02-21 18:37:00,5.69081,5.69192,5.69066,5.69143,18000000.0
2005-02-21 18:38:00,5.69079,5.69202,5.69078,5.69078,11000000.0
2005-02-21 18:39:00,5.69035,5.69121,5.68986,5.68986,11000000.0
2005-02-21 18:40:00,5.69029,5.69045,5.68873,5.68974,14000000.0
2005-02-21 18:41:00,5.6888,5.68939,5.68839,5.68839,16000000.0
2005-02-21 18:42:00,5.68955,5.68958,5.68854,5.68921,14000000.0
2005-02-21 18:43:00,5.68912,5.68921,5.68828,5.68888,10000000.0
2005-02-21 18:44:00,5.68833,5.68955,5.68758,5.68857,13000000.0
2005-02-21 18:45:00,5.68787,5.68941,5.68787,5.68888,13000000.0
2005-02-21 18:46:00,5.68906,5.68969,5.6889,5.68934,12000000.0
2005-02-21 18:47:00,5.6894,5.68951,5.68887,5.68951,14000000.0
2005-02-21 18:48:00,5.68929,5.68929,5.68829,5.68872,15000000.0
2005-02-21 18:49:00,5.68944,5.68966,5.68853,5.68924,12000000.0
2005-02-21 18:50:00,5.68883,5.68936,5.68843,5.68936,9000000.0
2005-02-21 18:51:00,5.68838,5.69007,5.68833,5.69007,17000000.0
2005-02-21 18:52:00,5.68945,5.69006,5.68928,5.68952,9000000.0
2005-02-21 18:53:00,5.68919,5.68995,5.68905,5.6898,14000000.0
2005-02-21 18:54:00,5.68968,5.69006,5.68848,5.68948,14000000.0
2005-02-21 18:55:00,5.68871,5.68937,5.6883,5.689,10000000.0
2005-02-21 18:56:00,5.68907,5.68995,5.68876,5.68954,16000000.0
2005-02-21 18:57:00,5.68968,5.68968,5.6879,5.6879,17000000.0
2005-02-21 18:58:00,5.6887,5.68933,5.68787,5.68933,14000000.0
2005-02-21 18:59:00,5.68913,5.68918,5.68823,5.68864,14000000.0
2005-02-21 19:00:00,5.6893,5.68955,5.68861,5.68955,15000000.0
2005-02-21 19:01:00,5.68877,5.68917,5.6879,5.68875,15000000.0
2005-02-21 19:02:00,5.68895,5.68895,5.68787,5.68849,14000000.0
2005-02-21 19:03:00,5.68842,5.68992,5.68842,5.68922,14000000.0
2005-02-21 19:04:00,5.6899,5.69018,5.68864,5.68864,12000000.0
2005-02-21 19:05:00,5.68902,5.69063,5.68902,5.69063,15000000.0
2005-02-21 19:06:00,5.69005,5.69005,5.68856,5.68915,16000000.0
2005-02-21 19:07:00,5.68898,5.68905,5.68721,5.68839,20000000.0
2005-02-21 19:08:00,5.68835,5.68983,5.68813,5.68983,8000000.0
2005-02-21 19:09:00,5.68996,5.6902,5.68826,5.68949,17000000.0
2005-02-21 19:10:00,5.69064,5.69086,5.68915,5.69048,9000000.0
2005-02-21 19:11:00,5.69121,5.69121,5.68939,5.68982,16000000.0
2005-02-21 19:12:00,5.68999,5.69021,5.68969,5.68978,13000000.0
2005-02-21 19:13:00,5.69021,5.69045,5.69002,5.69022,10000000.0
2005-02-21 19:14:00,5.68933,5.69038,5.68919,5.69007,20000000.0
2005-02-21 19:15:00,5.69015,5.69024,5.68878,5.68926,12000000.0
2005-02-21 19:16:00,5.68985,5.68988,5.68863,5.68863,8000000.0
2005-02-21 19:17:00,5.69002,5.69087,5.68928,5.69087,18000000.0
2005-02-21 19:18:00,5.69095,5.69095,5.68971,5.69047,11000000.0
2005-02-21 19:19:00,5.69033,5.69107,5.68993,5.69073,12000000.0
2005-02-21 19:20:00,5.69071,5.69135,5.69008,5.69059,14000000.0
2005-02-21 19:21:00,5.69069,5.69124,5.69031,5.69054,13000000.0
2005-02-21 19:22:00,5.6909,5.69115,5.68989,5.691,12000000.0
2005-02-21 19:23:00,5.69084,5.6909,5.68968,5.69046,14000000.0
2005-02-21 19:24:00,5.69055,5.69124,5.69008,5.69124,19000000.0
2005-02-21 19:25:00,5.68995,5.69089,5.68974,5.69021,8000000.0
2005-02-21 19:26:00,5.68898,5.68974,5.68826,5.6896,7000000.0
2005-02-21 19:27:00,5.68966,5.68995,5.6889,5.68924,20000000.0
2005-02-21 19:28:00,5.68906,5.68982,5.68874,5.68905,17000000.0
2005-02-21 19:29:00,5.68872,5.68916,5.68815,5.68858,10000000.0
2005-02-21 19:30:00,5.6875,5.68904,5.6875,5.68904,15000000.0
2005-02-21 19:31:00,5.68895,5.68993,5.68895,5.68993,11000000.0
2005-02-21 19:32:00,5.68949,5.69023,5.68919,5.68931,9000000.0
2005-02-21 19:33:00,5.68976,5.69002,5.6889,5.68952,14000000.0
2005-02-21 19:34:00,5.68959,5.69042,5.68959,5.68982,17000000.0
2005-02-21 19:35:00,5.69065,5.69065,5.68853,5.68853,8000000.0
2005-02-21 19:36:00,5.68846,5.68978,5.68837,5.68922,15000000.0
2005-02-21 19:37:00,5.69008,5.69062,5.68932,5.69062,8000000.0
2005-02-21 19:38:00,5.68965,5.68986,5.68923,5.68982,15000000.0
2005-02-21 19:39:00,5.68903,5.69065,5.68871,5.69065,17000000.0
2005-02-21 19:40:00,5.68927,5.68965,5.68845,5.68954,16000000.0
2005-02-21 19:41:00,5.68993,5.68994,5.68868,5.68994,11000000.0
2005-02-21 19:42:00,5.6907,5.6907,5.6897,5.6897,15000000.0
2005-02-21 19:43:00,5.68972,5.69009,5.68894,5.68894,14000000.0
2005-02-21 19:44:00,5.689,5.69057,5.689,5.68958,14000000.0
2005-02-21 19:45:00,5.68993,5.69062,5.68993,5.69062,15000000.0
2005-02-21 19:46:00,5.68943,5.69062,5.68943,5.69062,15000000.0
2005-02-21 19:47:00,5.68986,5.69026,5.68875,5.68953,16000000.0
2005-02-21 19:48:00,5.69055,5.69055,5.68957,5.69009,16000000.0
2005-02-21 19:49:00,5.69002,5.69002,5.68925,5.68954,8000000.0
2005-02-21 19:50:00,5.68945,5.69032,5.68942,5.69032,9000000.0
2005-02-21 19:51:00,5.6899,5.69005,5.68949,5.68985,19000000.0
2005-02-21 19:52:00,5.68974,5.69039,5.68926,5.69017,11000000.0
2005-02-21 19:53:00,5.68933,5.69101,5.68933,5.69047,14000000.0
2005-02-21 19:54:00,5.68968,5.69048,5.6892,5.68963,18000000.0
2005-02-21 19:55:00,5.68976,5.68999,5.68917,5.68927,13000000.0
2005-02-21 19:56:00,5.68856,5.68905,5.68794,5.6885,10000000.0
2005-02-21 19:57:00,5.68841,5.68906,5.68764,5.68893,16000000.0
2005-02-21 19:58:00,5.68832,5.68896,5.68785,5.6883,15000000.0
2005-02-21 19:59:00,5.68875,5.68949,5.6887,5.68896,14000000.0
2005-02-21 20:00:00,5.68878,5.68884,5.68827,5.68881,11000000.0
2005-02-21 20:01:00,5.68825,5.68863,5.68751,5.68803,24000000.0
2005-02-21 20:02:00,5.68804,5.68853,5.68782,5.68805,11000000.0
2005-02-21 20:03:00,5.6879,5.68901,5.6879,5.68901,11000000.0
2005-02-21 20:04:00,5.68863,5.68866,5.68797,5.68797,10000000.0
2005-02-21 20:05:00,5.68725,5.68888,5.68725,5.68861,17000000.0
2005-02-21 20:06:00,5.68785,5.68863,5.68785,5.68863,10000000.0
2005-02-21 20:07:00,5.6881,5.68833,5.68718,5.68812,14000000.0
2005-02-21 20:08:00,5.6893,5.68979,5.68908,5.68968,13000000.0
2005-02-21 20:09:00,5.68989,5.69021,5.68927,5.69021,11000000.0
2005-02-21 20:10:00,5.69037,5.69039,5.68967,5.68987,11000000.0
2005-02-21 20:11:00,5.68916,5.6901,5.68916,5.68992,9000000.0
2005-02-21 20:12:00,5.68977,5.68987,5.68835,5.68987,16000000.0
2005-02-21 20:13:00,5.6898,5.69017,5.6895,5.69006,11000000.0
2005-02-21 20:14:00,5.68988,5.69079,5.68977,5.68999,19000000.0
2005-02-21 20:15:00,5.68998,5.68998,5.68889,5.68889,13000000.0
2005-02-21 20:16:00,5.69079,5.69102,5.68968,5.69017,15000000.0
2005-02-21 20:17:00,5.68996,5.69022,5.68956,5.68998,8000000.0
2005-02-21 20:18:00,5.69056,5.6907,5.68978,5.69023,14000000.0
2005-02-21 20:19:00,5.69095,5.69095,5.68914,5.69024,14000000.0
2005-02-21 20:20:00,5.68998,5.69025,5.68919,5.6899,12000000.0
2005-02-21 20:21:00,5.68992,5.69086,5.6893,5.69086,9000000.0
2005-02-21 20:22:00,5.69131,5.69131,5.68992,5.68992,17000000.0
2005-02-21 20:23:00,5.69078,5.69085,5.6899,5.69037,11000000.0
2005-02-21 20:24:00,5.69042,5.69042,5.68858,5.68858,16000000.0
2005-02-21 20:25:00,5.68926,5.69041,5.68862,5.68983,11000000.0
2005-02-21 20:26:00,5.68937,5.69033,5.68928,5.69021,8000000.0
2005-02-21 20:27:00,5.68995,5.69082,5.68979,5.6903,13000000.0
2005-02-21 20:28:00,5.69111,5.69111,5.68979,5.69089,15000000.0
2005-02-21 20:29:00,5.69027,5.69091,5.69021,5.69091,16000000.0
2005-02-21 20:30:00,5.69008,5.69101,5.69008,5.69101,8000000.0
2005-02-21 20:31:00,5.69102,5.69102,5.68931,5.69052,18000000.0
2005-02-21 20:32:00,5.69071,5.69104,5.69016,5.69025,7000000.0
2005-02-21 20:33:00,5.68924,5.68987,5.68916,5.68987,13000000.0
2005-02-21 20:34:00,5.68963,5.69027,5.68955,5.68992,13000000.0
2005-02-21 20:35:00,5.68979,5.69035,5.68941,5.69035,9000000.0
2005-02-21 20:36:00,5.68946,5.69023,5.68937,5.68967,17000000.0
2005-02-21 20:37:00,5.689,5.68993,5.68858,5.68993,14000000.0
2005-02-21 20:38:00,5.68915,5.68956,5.68876,5.68927,16000000.0
2005-02-21 20:39:00,5.6884,5.69028,5.68807,5.68937,14000000.0
2005-02-21 20:40:00,5.68948,5.69007,5.68855,5.69007,17000000.0
2005-02-21 20:41:00,5.6903,5.69034,5.68917,5.68917,16000000.0
2005-02-21 20:42:00,5.68935,5.69059,5.68934,5.69046,22000000.0
2005-02-21 20:43:00,5.68929,5.69038,5.68923,5.69038,18000000.0
2005-02-21 20:44:00,5.69017,5.69039,5.68909,5.68909,16000000.0
2005-02-21 20:45:00,5.68899,5.68936,5.68859,5.68859,8000000.0
2005-02-21 20:46:00,5.68952,5.68989,5.68883,5.6898,19000000.0
2005-02-21 20:47:00,5.68975,5.68975,5.68897,5.68923,12000000.0
2005-02-21 20:48:00,5.69018,5.69018,5.68894,5.68975,9000000.0
2005-02-21 20:49:00,5.69026,5.6904,5.68929,5.6904,19000000.0
2005-02-21 20:50:00,5.69054,5.69065,5.68986,5.69053,15000000.0
2005-02-21 20:51:00,5.69001,5.69009,5.68857,5.68857,9000000.0
2005-02-21 20:52:00,5.68989,5.69073,5.68959,5.68978,11000000.0
2005-02-21 20:53:00,5.68832,5.69018,5.68832,5.68939,15000000.0
2005-02-21 20:54:00,5.69024,5.69051,5.68941,5.68943,12000000.0
2005-02-21 20:55:00,5.69028,5.69122,5.69028,5.69122,18000000.0
2005-02-21 20:56:00,5.69133,5.69151,5.69121,5.69125,12000000.0
2005-02-21 20:57:00,5.69122,5.69122,5.6904,5.69105,13000000.0
2005-02-21 20:58:00,5.69134,5.69137,5.69106,5.69137,11000000.0
2005-02-21 20:59:00,5.69147,5.69152,5.6913,5.6914,11000000.0
2005-02-21 21:00:00,5.69138,5.69147,5.69122,5.69138,17000000.0
2005-02-21 21:01:00,5.69135,5.69147,5.69062,5.69072,10000000.0
2005-02-21 21:02:00,5.69075,5.69152,5.69026,5.69152,8000000.0
2005-02-21 21:03:00,5.69172,5.69172,5.68955,5.68968,19000000.0
2005-02-21 21:04:00,5.68953,5.69046,5.6893,5.69046,18000000.0
2005-02-21 21:05:00,5.68904,5.69061,5.68904,5.69061,14000000.0
2005-02-21 21:06:00,5.69179,5.69179,5.69046,5.69046,12000000.0
2005-02-21 21:07:00,5.69078,5.69182,5.69061,5.69182,10000000.0
2005-02-21 21:08:00,5.69222,5.69222,5.69134,5.69221,14000000.0
2005-02-21 21:09:00,5.69098,5.69201,5.69098,5.69189,16000000.0
2005-02-21 21:10:00,5.69213,5.69213,5.69028,5.69095,15000000.0
2005-02-21 21:11:00,5.6907,5.69098,5.69015,5.69094,13000000.0
2005-02-21 21:12:00,5.69121,5.69129,5.69064,5.69064,10000000.0
2005-02-21 21:13:00,5.69175,5.69175,5.69155,5.69155,14000000.0
2005-02-21 21:14:00,5.69073,5.69135,5.69073,5.69135,10000000.0
2005-02-21 21:15:00,5.69181,5.69181,5.69151,5.69166,15000000.0
2005-02-21 21:16:00,5.69182,5.69182,5.69156,5.69168,11000000.0
2005-02-21 21:17:00,5.69172,5.69172,5.69146,5.69158,13000000.0
2005-02-21 21:18:00,5.69166,5.69166,5.68975,5.69093,17000000.0
2005-02-21 21:19:00,5.69111,5.69134,5.68997,5.69134,12000000.0
2005-02-21 21:20:00,5.68948,5.68989,5.68862,5.68986,14000000.0
2005-02-21 21:21:00,5.68925,5.68955,5.68872,5.68931,11000000.0
2005-02-21 21:22:00,5.68987,5.69068,5.68979,5.68979,9000000.0
2005-02-21 21:23:00,5.69041,5.69095,5.68987,5.69095,7000000.0
2005-02-21 21:24:00,5.6909,5.6909,5.69043,5.69059,11000000.0
2005-02-21 21:25:00,5.69062,5.69137,5.69007,5.69137,7000000.0
2005-02-21 21:26:00,5.69025,5.69063,5.68964,5.69011,13000000.0
2005-02-21 21:27:00,5.69118,5.69118,5.69018,5.69018,11000000.0
2005-02-21 21:28:00,5.6912,5.69139,5.69018,5.69137,15000000.0
2005-02-21 21:29:00,5.69121,5.69122,5.68998,5.69117,12000000.0
2005-02-21 21:30:00,5.69005,5.69128,5.69005,5.69067,10000000.0
2005-02-21 21:31:00,5.69155,5.69175,5.69155,5.69168,10000000.0
2005-02-21 21:32:00,5.69155,5.69175,5.69155,5.69168,12000000.0
2005-02-21 21:33:00,5.69078,5.691,5.68953,5.69058,19000000.0
2005-02-21 21:34:00,5.69104,5.69104,5.69043,5.69066,8000000.0
2005-02-21 21:35:00,5.69123,5.69146,5.69064,5.69146,20000000.0
2005-02-21 21:36:00,5.69067,5.69132,5.69067,5.69119,19000000.0
2005-02-21 21:37:00,5.69111,5.69111,5.68975,5.68975,19000000.0
2005-02-21 21:38:00,5.69033,5.69092,5.68972,5.6904,13000000.0
2005-02-21 21:39:00,5.69108,5.69108,5.6903,5.69098,17000000.0
2005-02-21 21:40:00,5.68971,5.69034,5.68943,5.68977,7000000.0
2005-02-21 21:41:00,5.68983,5.69067,5.68913,5.69067,11000000.0
2005-02-21 21:42:00,5.69115,5.69125,5.68981,5.69005,18000000.0
2005-02-21 21:43:00,5.69007,5.69108,5.69007,5.69108,13000000.0
2005-02-21 21:44:00,5.69087,5.69103,5.69003,5.69003,16000000.0
2005-02-21 21:45:00,5.6906,5.69108,5.69009,5.69009,11000000.0
2005-02-21 21:46:00,5.69001,5.6903,5.68983,5.69018,13000000.0
2005-02-21 21:47:00,5.69079,5.69101,5.69006,5.69101,13000000.0
2005-02-21 21:48:00,5.68941,5.69067,5.68939,5.69007,17000000.0
2005-02-21 21:49:00,5.69041,5.69077,5.68961,5.68961,8000000.0
2005-02-21 21:50:00,5.69031,5.69107,5.69031,5.6909,11000000.0
2005-02-21 21:51:00,5.691,5.691,5.68999,5.69064,13000000.0
2005-02-21 21:52:00,5.69055,5.69109,5.69006,5.69006,13000000.0
2005-02-21 21:53:00,5.69009,5.69074,5.68911,5.69074,14000000.0
2005-02-21 21:54:00,5.69119,5.69119,5.69047,5.69047,11000000.0
2005-02-21 21:55:00,5.69096,5.69096,5.68984,5.69059,17000000.0
2005-02-21 21:56:00,5.69028,5.69028,5.68956,5.69025,12000000.0
2005-02-21 21:57:00,5.69073,5.69166,5.69057,5.69103,16000000.0
2005-02-21 21:58:00,5.69084,5.69098,5.68965,5.68965,9000000.0
2005-02-21 21:59:00,5.6905,5.69138,5.6905,5.69135,18000000.0
2005-02-21 22:00:00,5.69057,5.69147,5.69011,5.691,13000000.0
2005-02-21 22:01:00,5.69073,5.69182,5.69073,5.69182,11000000.0
2005-02-21 22:02:00,5.69235,5.69235,5.69087,5.69197,17000000.0
2005-02-21 22:03:00,5.6914,5.69198,5.69095,5.69095,23000000.0
2005-02-21 22:04:00,5.69086,5.69153,5.68985,5.69153,15000000.0
2005-02-21 22:05:00,5.6916,5.6916,5.69044,5.6913,14000000.0
2005-02-21 22:06:00,5.69173,5.69184,5.69077,5.69077,15000000.0
2005-02-21 22:07:00,5.69067,5.6918,5.69067,5.69129,9000000.0
2005-02-21 22:08:00,5.69131,5.69181,5.69085,5.69181,18000000.0
2005-02-21 22:09:00,5.69061,5.69166,5.69061,5.6914,11000000.0
2005-02-21 22:10:00,5.69163,5.69177,5.69034,5.69085,7000000.0
2005-02-21 22:11:00,5.69077,5.69157,5.69061,5.69146,8000000.0
2005-02-21 22:12:00,5.69181,5.69189,5.69101,5.69189,16000000.0
2005-02-21 22:13:00,5.69189,5.69189,5.6909,5.6909,24000000.0
2005-02-21 22:14:00,5.69212,5.69212,5.6909,5.6909,9000000.0
2005-02-21 22:15:00,5.69191,5.69207,5.69085,5.69207,10000000.0
2005-02-21 22:16:00,5.69194,5.69194,5.69094,5.6911,13000000.0
2005-02-21 22:17:00,5.69147,5.69213,5.69123,5.69213,20000000.0
2005-02-21 22:18:00,5.69233,5.69233,5.69137,5.69179,11000000.0
2005-02-21 22:19:00,5.69235,5.69253,5.69135,5.69135,15000000.0
2005-02-21 22:20:00,5.69133,5.69228,5.69133,5.69226,16000000.0
2005-02-21 22:21:00,5.69222,5.69222,5.69081,5.69147,12000000.0
2005-02-21 22:22:00,5.69198,5.69293,5.69177,5.69177,14000000.0
2005-02-21 22:23:00,5.69239,5.6925,5.69089,5.6925,11000000.0
2005-02-21 22:24:00,5.6926,5.6926,5.6914,5.69199,16000000.0
2005-02-21 22:25:00,5.69099,5.69244,5.69099,5.69244,14000000.0
2005-02-21 22:26:00,5.69225,5.69225,5.691,5.69106,10000000.0
2005-02-21 22:27:00,5.69246,5.69246,5.69149,5.69149,14000000.0
2005-02-21 22:28:00,5.69211,5.69211,5.69142,5.69142,12000000.0
2005-02-21 22:29:00,5.69253,5.69278,5.69249,5.69272,13000000.0
2005-02-21 22:30:00,5.6923,5.69244,5.69129,5.69137,8000000.0
2005-02-21 22:31:00,5.69221,5.69243,5.69143,5.69243,11000000.0
2005-02-21 22:32:00,5.692,5.692,5.69105,5.69105,20000000.0
2005-02-21 22:33:00,5.69237,5.69245,5.69225,5.69245,11000000.0
2005-02-21 22:34:00,5.69205,5.69205,5.69113,5.69126,10000000.0
2005-02-21 22:35:00,5.6911,5.6921,5.6911,5.6921,13000000.0
2005-02-21 22:36:00,5.69073,5.69143,5.69073,5.69143,9000000.0
2005-02-21 22:37:00,5.69144,5.69166,5.69082,5.69115,13000000.0
2005-02-21 22:38:00,5.69281,5.69281,5.69245,5.69273,9000000.0
2005-02-21 22:39:00,5.69242,5.69265,5.69161,5.69184,12000000.0
2005-02-21 22:40:00,5.69261,5.69264,5.69168,5.69244,9000000.0
2005-02-21 22:41:00,5.69274,5.69292,5.69271,5.69286,14000000.0
2005-02-21 22:42:00,5.69142,5.69233,5.69142,5.69213,13000000.0
2005-02-21 22:43:00,5.69191,5.69247,5.69076,5.69247,12000000.0
2005-02-21 22:44:00,5.69139,5.69158,5.69054,5.69153,15000000.0
2005-02-21 22:45:00,5.69173,5.69237,5.69124,5.69237,13000000.0
2005-02-21 22:46:00,5.69169,5.69226,5.69147,5.69226,14000000.0
2005-02-21 22:47:00,5.69231,5.69266,5.69231,5.69253,15000000.0
2005-02-21 22:48:00,5.69271,5.69281,5.69256,5.69256,13000000.0
2005-02-21 22:49:00,5.69268,5.69274,5.69251,5.69268,13000000.0
2005-02-21 22:50:00,5.69255,5.69286,5.69255,5.69261,15000000.0
2005-02-21 22:51:00,5.69268,5.69268,5.6915,5.69152,14000000.0
2005-02-21 22:52:00,5.6919,5.69216,5.69158,5.69215,9000000.0
2005-02-21 22:53:00,5.69137,5.69205,5.69085,5.69088,15000000.0
2005-02-21 22:54:00,5.691,5.691,5.68969,5.69082,17000000.0
2005-02-21 22:55:00,5.69194,5.69205,5.69176,5.69176,16000000.0
2005-02-21 22:56:00,5.69145,5.69145,5.69018,5.69018,13000000.0
2005-02-21 22:57:00,5.6898,5.69081,5.6898,5.68989,8000000.0
2005-02-21 22:58:00,5.69059,5.69112,5.68969,5.68969,8000000.0
2005-02-21 22:59:00,5.68913,5.69092,5.68913,5.69092,19000000.0
2005-02-21 23:00:00,5.69129,5.69139,5.69058,5.69085,10000000.0
2005-02-21 23:01:00,5.6913,5.69215,5.69056,5.69215,7000000.0
2005-02-21 23:02:00,5.69216,5.69216,5.6909,5.69125,15000000.0
2005-02-21 23:03:00,5.69043,5.69094,5.69043,5.6908,17000000.0
2005-02-21 23:04:00,5.69217,5.69223,5.69199,5.69223,19000000.0
2005-02-21 23:05:00,5.69126,5.69127,5.6905,5.69078,9000000.0
2005-02-21 23:06:00,5.69006,5.69148,5.68965,5.68965,12000000.0
2005-02-21 23:07:00,5.68949,5.69141,5.68949,5.69141,14000000.0
2005-02-21 23:08:00,5.69198,5.69212,5.69186,5.69212,16000000.0
2005-02-21 23:09:00,5.69172,5.69172,5.69035,5.69035,9000000.0
2005-02-21 23:10:00,5.69179,5.69195,5.69174,5.69192,12000000.0
2005-02-21 23:11:00,5.69052,5.69198,5.69027,5.69198,14000000.0
2005-02-21 23:12:00,5.69197,5.69197,5.69087,5.6915,7000000.0
2005-02-21 23:13:00,5.69268,5.69275,5.69255,5.69268,14000000.0
2005-02-21 23:14:00,5.69275,5.69275,5.69255,5.69255,19000000.0
2005-02-21 23:15:00,5.69275,5.69275,5.69255,5.69275,13000000.0
2005-02-21 23:16:00,5.69216,5.69216,5.69125,5.69196,15000000.0
2005-02-21 23:17:00,5.69278,5.69284,5.69261,5.69278,11000000.0
2005-02-21 23:18:00,5.69211,5.69211,5.69078,5.69083,12000000.0
2005-02-21 23:19:00,5.69235,5.69278,5.69154,5.69154,14000000.0
2005-02-21 23:20:00,5.69282,5.69338,5.69262,5.69277,19000000.0
2005-02-21 23:21:00,5.69184,5.69335,5.6918,5.69335,7000000.0
2005-02-21 23:22:00,5.69373,5.69389,5.69365,5.69366,15000000.0
2005-02-21 23:23:00,5.69333,5.6935,5.69253,5.69321,11000000.0
2005-02-21 23:24:00,5.69344,5.69344,5.6923,5.69296,14000000.0
2005-02-21 23:25:00,5.69373,5.69373,5.69183,5.69183,11000000.0
2005-02-21 23:26:00,5.69297,5.69343,5.69281,5.69294,14000000.0
2005-02-21 23:27:00,5.69279,5.69352,5.69279,5.69351,11000000.0
2005-02-21 23:28:00,5.69304,5.69413,5.69233,5.69413,12000000.0
2005-02-21 23:29:00,5.69315,5.69431,5.69315,5.69422,16000000.0
2005-02-21 23:30:00,5.69432,5.69432,5.69292,5.69292,20000000.0
2005-02-21 23:31:00,5.69271,5.6945,5.69271,5.6945,11000000.0
2005-02-21 23:32:00,5.69465,5.69465,5.69348,5.69348,16000000.0
2005-02-21 23:33:00,5.69372,5.69383,5.6927,5.69383,12000000.0
2005-02-21 23:34:00,5.69406,5.69406,5.69289,5.69289,13000000.0
2005-02-21 23:35:00,5.69306,5.69339,5.6919,5.69309,9000000.0
2005-02-21 23:36:00,5.69301,5.69334,5.6924,5.69334,9000000.0
2005-02-21 23:37:00,5.6945,5.6945,5.69419,5.69441,14000000.0
2005-02-21 23:38:00,5.69436,5.69463,5.69436,5.69458,13000000.0
2005-02-21 23:39:00,5.69442,5.69464,5.69426,5.69447,17000000.0
2005-02-21 23:40:00,5.69455,5.69455,5.69435,5.69435,12000000.0
2005-02-21 23:41:00,5.69463,5.69463,5.69438,5.69457,17000000.0
2005-02-21 23:42:00,5.69423,5.69452,5.69423,5.69431,22000000.0
2005-02-21 23:43:00,5.69429,5.69442,5.69254,5.69304,15000000.0
2005-02-21 23:44:00,5.69241,5.69335,5.69241,5.69309,14000000.0
2005-02-21 23:45:00,5.69288,5.69307,5.69202,5.69306,20000000.0
2005-02-21 23:46:00,5.69297,5.69381,5.69225,5.69225,14000000.0
2005-02-21 23:47:00,5.69284,5.69305,5.69119,5.69305,10000000.0
2005-02-21 23:48:00,5.6932,5.6932,5.69203,5.69203,18000000.0
2005-02-21 23:49:00,5.69176,5.69314,5.69176,5.69226,14000000.0
2005-02-21 23:50:00,5.69233,5.69233,5.69104,5.69142,13000000.0
2005-02-21 23:51:00,5.69166,5.69237,5.69137,5.69137,8000000.0
2005-02-21 23:52:00,5.69186,5.69288,5.69186,5.69288,16000000.0
2005-02-21 23:53:00,5.6927,5.6927,5.69051,5.69075,18000000.0
2005-02-21 23:54:00,5.69082,5.69106,5.69006,5.69106,12000000.0
2005-02-21 23:55:00,5.69055,5.69131,5.69003,5.69094,19000000.0
2005-02-21 23:56:00,5.69124,5.6919,5.69098,5.69098,14000000.0
2005-02-21 23:57:00,5.69046,5.69088,5.69043,5.69053,16000000.0
2005-02-21 23:58:00,5.69061,5.69129,5.69061,5.69128,13000000.0
2005-02-21 23:59:00,5.69141,5.69141,5.68987,5.69005,14000000.0
2005-02-22 00:00:00,5.68987,5.69008,5.68841,5.68841,17000000.0
2005-02-22 00:01:00,5.69002,5.69091,5.69002,5.69091,12000000.0
2005-02-22 00:02:00,5.69079,5.69099,5.68965,5.69099,15000000.0
2005-02-22 00:03:00,5.6909,5.6909,5.68972,5.6905,14000000.0
2005-02-22 00:04:00,5.69043,5.69128,5.69002,5.69002,12000000.0
2005-02-22 00:05:00,5.69118,5.69118,5.68933,5.69047,12000000.0
2005-02-22 00:06:00,5.69088,5.69088,5.69006,5.69047,12000000.0
2005-02-22 00:07:00,5.69039,5.69072,5.68968,5.69072,11000000.0
2005-02-22 00:08:00,5.68988,5.69,5.68918,5.68918,15000000.0
2005-02-22 00:09:00,5.68916,5.69035,5.68916,5.68995,12000000.0
2005-02-22 00:10:00,5.6899,5.69083,5.6898,5.69083,19000000.0
2005-02-22 00:11:00,5.69061,5.69061,5.68962,5.68962,8000000.0
2005-02-22 00:12:00,5.68982,5.69002,5.68911,5.68978,9000000.0
2005-02-22 00:13:00,5.69105,5.6913,5.69002,5.69002,13000000.0
2005-02-22 00:14:00,5.69155,5.6918,5.69153,5.69175,14000000.0
2005-02-22 00:15:00,5.69117,5.69117,5.69006,5.69006,12000000.0
2005-02-22 00:16:00,5.69082,5.69097,5.68968,5.6904,12000000.0
2005-02-22 00:17:00,5.68951,5.69102,5.6895,5.69093,10000000.0
2005-02-22 00:18:00,5.69071,5.69116,5.68939,5.69087,19000000.0
2005-02-22 00:19:00,5.69047,5.69115,5.68967,5.69115,12000000.0
2005-02-22 00:20:00,5.69157,5.69182,5.69156,5.69164,11000000.0
2005-02-22 00:21:00,5.69116,5.69116,5.68955,5.68955,14000000.0
2005-02-22 00:22:00,5.69038,5.69114,5.6897,5.69114,13000000.0
2005-02-22 00:23:00,5.69051,5.69128,5.69021,5.69072,13000000.0
2005-02-22 00:24:00,5.691,5.69131,5.69085,5.69102,9000000.0
2005-02-22 00:25:00,5.68974,5.69147,5.68974,5.69147,13000000.0
2005-02-22 00:26:00,5.69185,5.69205,5.69185,5.69185,14000000.0
2005-02-22 00:27:00,5.69181,5.69181,5.69059,5.69059,15000000.0
2005-02-22 00:28:00,5.69041,5.69088,5.69027,5.69061,7000000.0
2005-02-22 00:29:00,5.69096,5.69181,5.69096,5.69181,17000000.0
2005-02-22 00:30:00,5.69219,5.69219,5.69183,5.69185,9000000.0
2005-02-22 00:31:00,5.6913,5.69215,5.69039,5.69171,13000000.0
2005-02-22 00:32:00,5.69197,5.69197,5.69094,5.69102,8000000.0
2005-02-22 00:33:00,5.69152,5.69208,5.69016,5.69016,19000000.0
2005-02-22 00:34:00,5.69132,5.69178,5.69105,5.69178,15000000.0
2005-02-22 00:35:00,5.69258,5.69258,5.69195,5.69255,12000000.0
2005-02-22 00:36:00,5.69256,5.69263,5.69238,5.69263,15000000.0
2005-02-22 00:37:00,5.6923,5.6923,5.69058,5.69178,15000000.0
2005-02-22 00:38:00,5.69208,5.69275,5.69195,5.69195,18000000.0
2005-02-22 00:39:00,5.69192,5.6927,5.69139,5.6927,20000000.0
2005-02-22 00:40:00,5.69236,5.69304,5.69212,5.69303,10000000.0
2005-02-22 00:41:00,5.69315,5.69335,5.69315,5.69335,9000000.0
2005-02-22 00:42:00,5.69288,5.69288,5.6917,5.6927,16000000.0
2005-02-22 00:43:00,5.6919,5.69268,5.69183,5.69253,16000000.0
2005-02-22 00:44:00,5.69286,5.6931,5.69286,5.69287,10000000.0
2005-02-22 00:45:00,5.69266,5.69266,5.69137,5.69214,16000000.0
2005-02-22 00:46:00,5.69294,5.69305,5.69145,5.69305,12000000.0
2005-02-22 00:47:00,5.69355,5.69355,5.69335,5.69355,8000000.0
2005-02-22 00:48:00,5.69355,5.69355,5.69335,5.69348,16000000.0
2005-02-22 00:49:00,5.69336,5.69353,5.69331,5.69346,11000000.0
2005-02-22 00:50:00,5.69355,5.69355,5.69334,5.69335,9000000.0
2005-02-22 00:51:00,5.69347,5.69355,5.69334,5.69348,9000000.0
2005-02-22 00:52:00,5.69341,5.69341,5.69201,5.69263,18000000.0
2005-02-22 00:53:00,5.69221,5.69299,5.69221,5.69242,12000000.0
2005-02-22 00:54:00,5.69253,5.69295,5.69174,5.69276,12000000.0
2005-02-22 00:55:00,5.69376,5.69408,5.69304,5.69383,11000000.0
2005-02-22 00:56:00,5.69274,5.69406,5.69264,5.69406,14000000.0
2005-02-22 00:57:00,5.6928,5.69354,5.6924,5.69349,15000000.0
2005-02-22 00:58:00,5.69266,5.6931,5.69203,5.69203,9000000.0
2005-02-22 00:59:00,5.69354,5.69395,5.69287,5.69338,17000000.0
2005-02-22 01:00:00,5.69436,5.69436,5.69343,5.69355,12000000.0
2005-02-22 01:01:00,5.69305,5.69451,5.69279,5.69451,15000000.0
2005-02-22 01:02:00,5.69492,5.69492,5.69333,5.69335,10000000.0
2005-02-22 01:03:00,5.69389,5.69389,5.6925,5.6933,13000000.0
2005-02-22 01:04:00,5.69339,5.69415,5.69261,5.69415,13000000.0
2005-02-22 01:05:00,5.69507,5.69524,5.69376,5.69376,13000000.0
2005-02-22 01:06:00,5.69387,5.69488,5.69387,5.69427,12000000.0
2005-02-22 01:07:00,5.69454,5.69481,5.69408,5.6943,13000000.0
2005-02-22 01:08:00,5.69506,5.69542,5.69477,5.69541,15000000.0
2005-02-22 01:09:00,5.69412,5.69548,5.69412,5.69442,17000000.0
2005-02-22 01:10:00,5.69449,5.69525,5.69449,5.69511,10000000.0
2005-02-22 01:11:00,5.69447,5.69569,5.69447,5.6953,11000000.0
2005-02-22 01:12:00,5.69542,5.69544,5.69394,5.6943,10000000.0
2005-02-22 01:13:00,5.69378,5.69484,5.69378,5.6942,11000000.0
2005-02-22 01:14:00,5.69469,5.69519,5.69434,5.69518,13000000.0
2005-02-22 01:15:00,5.69487,5.69494,5.69428,5.69488,9000000.0
2005-02-22 01:16:00,5.69413,5.69584,5.69413,5.69584,12000000.0
2005-02-22 01:17:00,5.69522,5.6953,5.69439,5.69496,11000000.0
2005-02-22 01:18:00,5.69502,5.69515,5.69441,5.6945,12000000.0
2005-02-22 01:19:00,5.69575,5.69581,5.6955,5.69581,19000000.0
2005-02-22 01:20:00,5.69541,5.69541,5.69407,5.69511,11000000.0
2005-02-22 01:21:00,5.69477,5.69491,5.69384,5.69479,12000000.0
2005-02-22 01:22:00,5.69468,5.69563,5.69462,5.69563,9000000.0
2005-02-22 01:23:00,5.69549,5.69549,5.69417,5.69479,13000000.0
2005-02-22 01:24:00,5.69467,5.69467,5.69315,5.69342,14000000.0
2005-02-22 01:25:00,5.69287,5.69333,5.69247,5.69333,11000000.0
2005-02-22 01:26:00,5.6939,5.69424,5.69351,5.69351,10000000.0
2005-02-22 01:27:00,5.69394,5.69463,5.69359,5.69384,17000000.0
2005-02-22 01:28:00,5.69325,5.69409,5.69325,5.6938,13000000.0
2005-02-22 01:29:00,5.69324,5.69488,5.69324,5.69488,19000000.0
2005-02-22 01:30:00,5.69383,5.69425,5.69304,5.69398,15000000.0
2005-02-22 01:31:00,5.69342,5.69465,5.69342,5.69465,15000000.0
2005-02-22 01:32:00,5.6949,5.6949,5.69424,5.69425,12000000.0
2005-02-22 01:33:00,5.69505,5.69511,5.69447,5.69493,8000000.0
2005-02-22 01:34:00,5.69521,5.69521,5.69443,5.69479,18000000.0
2005-02-22 01:35:00,5.69421,5.69517,5.69404,5.69517,12000000.0
2005-02-22 01:36:00,5.6952,5.6952,5.69466,5.69504,16000000.0
2005-02-22 01:37:00,5.69526,5.6955,5.69518,5.6955,15000000.0
2005-02-22 01:38:00,5.69548,5.69555,5.69535,5.69555,18000000.0
2005-02-22 01:39:00,5.69558,5.69568,5.69543,5.69561,10000000.0
2005-02-22 01:40:00,5.69539,5.69539,5.69346,5.6943,11000000.0
2005-02-22 01:41:00,5.69369,5.69408,5.69295,5.69376,16000000.0
2005-02-22 01:42:00,5.69487,5.69509,5.69386,5.69387,14000000.0
2005-02-22 01:43:00,5.69346,5.69367,5.69259,5.69367,16000000.0
2005-02-22 01:44:00,5.69282,5.69387,5.69268,5.69268,15000000.0
2005-02-22 01:45:00,5.69344,5.69379,5.69289,5.69335,16000000.0
2005-02-22 01:46:00,5.6932,5.69379,5.6932,5.69351,9000000.0
2005-02-22 01:47:00,5.69403,5.69411,5.69322,5.69411,17000000.0
2005-02-22 01:48:00,5.69447,5.69454,5.69428,5.69454,16000000.0
2005-02-22 01:49:00,5.6935,5.69359,5.69244,5.69327,10000000.0
2005-02-22 01:50:00,5.69431,5.69431,5.69265,5.69265,11000000.0
2005-02-22 01:51:00,5.69386,5.69452,5.69333,5.69364,12000000.0
2005-02-22 01:52:00,5.69257,5.69458,5.69257,5.69458,12000000.0
2005-02-22 01:53:00,5.69467,5.69467,5.69252,5.69303,18000000.0
2005-02-22 01:54:00,5.69324,5.69344,5.69297,5.69297,14000000.0
2005-02-22 01:55:00,5.6926,5.69336,5.69161,5.69161,18000000.0
2005-02-22 01:56:00,5.69258,5.69275,5.6919,5.69224,8000000.0
2005-02-22 01:57:00,5.69219,5.69272,5.69131,5.69131,13000000.0
2005-02-22 01:58:00,5.69183,5.69231,5.691,5.691,11000000.0
2005-02-22 01:59:00,5.69185,5.69206,5.69109,5.69206,11000000.0
2005-02-22 02:00:00,5.69096,5.69215,5.69096,5.69153,16000000.0
2005-02-22 02:01:00,5.69182,5.69295,5.69181,5.69205,21000000.0
2005-02-22 02:02:00,5.692,5.69321,5.69125,5.69321,10000000.0
2005-02-22 02:03:00,5.69213,5.69346,5.69213,5.69346,8000000.0
2005-02-22 02:04:00,5.6924,5.69259,5.69157,5.69241,14000000.0
2005-02-22 02:05:00,5.69232,5.69311,5.69232,5.69284,14000000.0
2005-02-22 02:06:00,5.69316,5.69333,5.69239,5.6929,15000000.0
2005-02-22 02:07:00,5.6925,5.69329,5.69215,5.69329,10000000.0
2005-02-22 02:08:00,5.69257,5.69307,5.6921,5.69269,16000000.0
2005-02-22 02:09:00,5.69238,5.69274,5.69163,5.6922,18000000.0
2005-02-22 02:10:00,5.69191,5.6925,5.69133,5.6925,16000000.0
2005-02-22 02:11:00,5.69254,5.69297,5.69123,5.69297,14000000.0
2005-02-22 02:12:00,5.69326,5.69326,5.69205,5.69295,10000000.0
2005-02-22 02:13:00,5.69346,5.6938,5.6925,5.69365,15000000.0
2005-02-22 02:14:00,5.69331,5.69359,5.6926,5.69274,19000000.0
2005-02-22 02:15:00,5.69439,5.69439,5.6929,5.69405,12000000.0
2005-02-22 02:16:00,5.6935,5.69377,5.6927,5.6927,18000000.0
2005-02-22 02:17:00,5.69422,5.69448,5.69385,5.69403,14000000.0
2005-02-22 02:18:00,5.69401,5.69404,5.69361,5.69361,12000000.0
2005-02-22 02:19:00,5.69416,5.6942,5.69318,5.69318,14000000.0
2005-02-22 02:20:00,5.69299,5.69418,5.69299,5.69395,13000000.0
2005-02-22 02:21:00,5.69255,5.69378,5.69244,5.69309,15000000.0
2005-02-22 02:22:00,5.69282,5.69373,5.6927,5.69373,13000000.0
2005-02-22 02:23:00,5.69329,5.69329,5.69142,5.69142,16000000.0
2005-02-22 02:24:00,5.69162,5.69254,5.69162,5.69242,17000000.0
2005-02-22 02:25:00,5.69331,5.69333,5.6925,5.6925,10000000.0
2005-02-22 02:26:00,5.69304,5.69304,5.69172,5.69173,13000000.0
2005-02-22 02:27:00,5.6922,5.69294,5.69149,5.69294,7000000.0
2005-02-22 02:28:00,5.69288,5.69312,5.69208,5.69312,9000000.0
2005-02-22 02:29:00,5.69345,5.69345,5.6917,5.69244,20000000.0
2005-02-22 02:30:00,5.69191,5.69261,5.69191,5.69195,11000000.0
2005-02-22 02:31:00,5.69149,5.69211,5.69149,5.69211,9000000.0
2005-02-22 02:32:00,5.69212,5.69234,5.69173,5.69187,13000000.0
2005-02-22 02:33:00,5.69198,5.69206,5.69138,5.69138,14000000.0
2005-02-22 02:34:00,5.69166,5.69222,5.69166,5.69211,17000000.0
2005-02-22 02:35:00,5.69205,5.69228,5.69143,5.69143,15000000.0
2005-02-22 02:36:00,5.69201,5.69218,5.69127,5.6921,14000000.0
2005-02-22 02:37:00,5.69195,5.69202,5.69087,5.69087,13000000.0
2005-02-22 02:38:00,5.69192,5.69232,5.6911,5.6911,14000000.0
2005-02-22 02:39:00,5.69241,5.6926,5.69184,5.69224,15000000.0
2005-02-22 02:40:00,5.69256,5.69265,5.69207,5.69215,12000000.0
2005-02-22 02:41:00,5.69179,5.69317,5.69179,5.69304,13000000.0
2005-02-22 02:42:00,5.6924,5.69365,5.6924,5.69356,16000000.0
2005-02-22 02:43:00,5.69438,5.69438,5.69233,5.69341,18000000.0
2005-02-22 02:44:00,5.69271,5.69418,5.69271,5.69418,10000000.0
2005-02-22 02:45:00,5.6945,5.6945,5.69336,5.69336,14000000.0
2005-02-22 02:46:00,5.69354,5.69395,5.69308,5.69308,18000000.0
2005-02-22 02:47:00,5.69317,5.69404,5.69221,5.69221,17000000.0
2005-02-22 02:48:00,5.69319,5.69357,5.69275,5.69275,7000000.0
2005-02-22 02:49:00,5.69376,5.69436,5.69325,5.69375,13000000.0
2005-02-22 02:50:00,5.69255,5.69462,5.69255,5.69462,14000000.0
2005-02-22 02:51:00,5.6944,5.6944,5.69357,5.69386,15000000.0
2005-02-22 02:52:00,5.69393,5.69421,5.69362,5.69401,15000000.0
2005-02-22 02:53:00,5.69387,5.69393,5.69338,5.69393,9000000.0
2005-02-22 02:54:00,5.69392,5.69392,5.69242,5.69342,13000000.0
2005-02-22 02:55:00,5.69334,5.6936,5.69295,5.69347,11000000.0
2005-02-22 02:56:00,5.69344,5.69352,5.69246,5.69246,18000000.0
2005-02-22 02:57:00,5.69301,5.69372,5.69296,5.69372,13000000.0
2005-02-22 02:58:00,5.69388,5.69392,5.69326,5.69369,9000000.0
2005-02-22 02:59:00,5.69317,5.69354,5.69289,5.6932,14000000.0
2005-02-22 03:00:00,5.6929,5.69292,5.69227,5.69262,11000000.0
2005-02-22 03:01:00,5.69332,5.69337,5.6928,5.69303,11000000.0
2005-02-22 03:02:00,5.6934,5.69453,5.6933,5.69421,11000000.0
2005-02-22 03:03:00,5.6946,5.69504,5.694,5.694,23000000.0
2005-02-22 03:04:00,5.69448,5.69497,5.69446,5.69493,11000000.0
2005-02-22 03:05:00,5.695,5.69591,5.695,5.69591,17000000.0
2005-02-22 03:06:00,5.69612,5.69612,5.6958,5.69597,9000000.0
2005-02-22 03:07:00,5.69536,5.69541,5.69437,5.69472,15000000.0
2005-02-22 03:08:00,5.69452,5.6951,5.69433,5.69484,12000000.0
2005-02-22 03:09:00,5.6945,5.69468,5.69377,5.69468,15000000.0
2005-02-22 03:10:00,5.69525,5.69525,5.69331,5.69331,19000000.0
2005-02-22 03:11:00,5.69488,5.69505,5.69419,5.69428,15000000.0
2005-02-22 03:12:00,5.69504,5.69504,5.69359,5.69495,18000000.0
2005-02-22 03:13:00,5.69447,5.69492,5.69447,5.6947,18000000.0
2005-02-22 03:14:00,5.69454,5.69576,5.69454,5.69576,10000000.0
2005-02-22 03:15:00,5.69578,5.69598,5.69578,5.6959,7000000.0
2005-02-22 03:16:00,5.6959,5.6959,5.6944,5.6944,8000000.0
2005-02-22 03:17:00,5.6947,5.69502,5.69423,5.69502,10000000.0
2005-02-22 03:18:00,5.69605,5.69605,5.69585,5.69585,15000000.0
2005-02-22 03:19:00,5.69553,5.69575,5.69472,5.69575,10000000.0
2005-02-22 03:20:00,5.69525,5.69545,5.69415,5.69415,16000000.0
2005-02-22 03:21:00,5.69478,5.69501,5.69336,5.69336,11000000.0
2005-02-22 03:22:00,5.69444,5.69466,5.69383,5.69383,10000000.0
2005-02-22 03:23:00,5.69365,5.69492,5.69365,5.69492,12000000.0
2005-02-22 03:24:00,5.6945,5.69457,5.69382,5.6943,13000000.0
2005-02-22 03:25:00,5.69316,5.69497,5.69316,5.69497,11000000.0
2005-02-22 03:26:00,5.69444,5.69444,5.69368,5.69368,13000000.0
2005-02-22 03:27:00,5.69428,5.69456,5.69344,5.69402,14000000.0
2005-02-22 03:28:00,5.69439,5.69542,5.69439,5.6954,18000000.0
2005-02-22 03:29:00,5.69516,5.69516,5.69363,5.6946,15000000.0
2005-02-22 03:30:00,5.69391,5.69507,5.69382,5.694,10000000.0
2005-02-22 03:31:00,5.69441,5.69547,5.69441,5.69547,13000000.0
2005-02-22 03:32:00,5.69528,5.69528,5.69373,5.69373,16000000.0
2005-02-22 03:33:00,5.69438,5.69471,5.69363,5.69415,13000000.0
2005-02-22 03:34:00,5.69537,5.69537,5.69307,5.69321,16000000.0
2005-02-22 03:35:00,5.69302,5.69358,5.69272,5.69358,10000000.0
2005-02-22 03:36:00,5.69236,5.69295,5.69236,5.69274,11000000.0
2005-02-22 03:37:00,5.6929,5.69395,5.6929,5.69381,13000000.0
2005-02-22 03:38:00,5.69336,5.69413,5.69336,5.69402,13000000.0
2005-02-22 03:39:00,5.69354,5.69478,5.69354,5.69478,13000000.0
2005-02-22 03:40:00,5.69382,5.69382,5.69258,5.69292,12000000.0
2005-02-22 03:41:00,5.69309,5.69353,5.69203,5.69203,16000000.0
2005-02-22 03:42:00,5.69312,5.69343,5.69196,5.69196,21000000.0
2005-02-22 03:43:00,5.6909,5.69174,5.68989,5.69139,18000000.0
2005-02-22 03:44:00,5.69083,5.6912,5.69003,5.69063,15000000.0
2005-02-22 03:45:00,5.69102,5.69169,5.69069,5.69167,9000000.0
2005-02-22 03:46:00,5.69205,5.69205,5.69143,5.69186,8000000.0
2005-02-22 03:47:00,5.6921,5.69245,5.69169,5.69245,11000000.0
2005-02-22 03:48:00,5.69207,5.69238,5.69107,5.69107,9000000.0
2005-02-22 03:49:00,5.69249,5.69249,5.69123,5.69175,16000000.0
2005-02-22 03:50:00,5.69162,5.69198,5.69076,5.69157,19000000.0
2005-02-22 03:51:00,5.69082,5.69105,5.6901,5.6901,9000000.0
2005-02-22 03:52:00,5.69135,5.69184,5.69076,5.69107,19000000.0
2005-02-22 03:53:00,5.69061,5.69117,5.69008,5.69107,10000000.0
2005-02-22 03:54:00,5.69042,5.69128,5.68993,5.69104,17000000.0
2005-02-22 03:55:00,5.69065,5.69065,5.69002,5.69042,16000000.0
2005-02-22 03:56:00,5.69013,5.69053,5.6896,5.68965,7000000.0
2005-02-22 03:57:00,5.68924,5.69004,5.68906,5.68985,11000000.0
2005-02-22 03:58:00,5.68978,5.69066,5.68971,5.69,12000000.0
2005-02-22 03:59:00,5.68996,5.68996,5.68887,5.68994,17000000.0
2005-02-22 04:00:00,5.68928,5.68975,5.68897,5.68944,12000000.0
2005-02-22 04:01:00,5.68793,5.68907,5.68792,5.68899,16000000.0
2005-02-22 04:02:00,5.68899,5.68923,5.68822,5.68837,14000000.0
2005-02-22 04:03:00,5.68825,5.68878,5.68749,5.68749,12000000.0
2005-02-22 04:04:00,5.68848,5.68899,5.68801,5.68801,16000000.0
2005-02-22 04:05:00,5.68837,5.68969,5.68837,5.68968,13000000.0
2005-02-22 04:06:00,5.68901,5.68993,5.68891,5.68939,16000000.0
2005-02-22 04:07:00,5.6899,5.69,5.68888,5.68888,13000000.0
2005-02-22 04:08:00,5.689,5.68942,5.6888,5.68899,14000000.0
2005-02-22 04:09:00,5.68867,5.68896,5.6881,5.68828,10000000.0
2005-02-22 04:10:00,5.68893,5.68893,5.68795,5.68819,12000000.0
2005-02-22 04:11:00,5.68774,5.68864,5.68757,5.68803,14000000.0
2005-02-22 04:12:00,5.68833,5.68917,5.68794,5.68826,19000000.0
2005-02-22 04:13:00,5.68918,5.68987,5.68874,5.68987,20000000.0
2005-02-22 04:14:00,5.68873,5.68891,5.68755,5.68755,12000000.0
2005-02-22 04:15:00,5.68718,5.68746,5.68625,5.68644,8000000.0
2005-02-22 04:16:00,5.68709,5.68767,5.68693,5.68704,13000000.0
2005-02-22 04:17:00,5.68733,5.68819,5.68724,5.68819,15000000.0
2005-02-22 04:18:00,5.68804,5.68932,5.68777,5.68875,9000000.0
2005-02-22 04:19:00,5.68767,5.68842,5.6875,5.68842,12000000.0
2005-02-22 04:20:00,5.68808,5.68879,5.688,5.68813,9000000.0
2005-02-22 04:21:00,5.68848,5.68874,5.68763,5.68831,17000000.0
2005-02-22 04:22:00,5.6883,5.68842,5.68757,5.68819,14000000.0
2005-02-22 04:23:00,5.68853,5.68863,5.68758,5.68776,10000000.0
2005-02-22 04:24:00,5.68774,5.68774,5.6865,5.6865,12000000.0
2005-02-22 04:25:00,5.68777,5.68778,5.68704,5.68746,10000000.0
2005-02-22 04:26:00,5.68848,5.68848,5.68728,5.68751,7000000.0
2005-02-22 04:27:00,5.68758,5.68771,5.68655,5.68731,15000000.0
2005-02-22 04:28:00,5.68675,5.68694,5.6863,5.68652,7000000.0
2005-02-22 04:29:00,5.68495,5.68643,5.68495,5.68643,14000000.0
2005-02-22 04:30:00,5.68737,5.68737,5.68586,5.68621,11000000.0
2005-02-22 04:31:00,5.68631,5.68672,5.6858,5.68646,15000000.0
2005-02-22 04:32:00,5.68658,5.68672,5.68571,5.68627,17000000.0
2005-02-22 04:33:00,5.68589,5.68662,5.68589,5.68644,14000000.0
2005-02-22 04:34:00,5.68643,5.68689,5.68623,5.68686,9000000.0
2005-02-22 04:35:00,5.68659,5.68659,5.68543,5.6863,12000000.0
2005-02-22 04:36:00,5.68596,5.68658,5.68551,5.68658,12000000.0
2005-02-22 04:37:00,5.68639,5.68704,5.68625,5.68642,12000000.0
2005-02-22 04:38:00,5.68663,5.68718,5.68621,5.68712,11000000.0
2005-02-22 04:39:00,5.68663,5.68708,5.68607,5.6865,17000000.0
2005-02-22 04:40:00,5.68605,5.68675,5.68527,5.68527,9000000.0
2005-02-22 04:41:00,5.68508,5.68578,5.68467,5.68467,10000000.0
2005-02-22 04:42:00,5.68601,5.68626,5.68563,5.6857,8000000.0
2005-02-22 04:43:00,5.68487,5.68574,5.68471,5.68574,18000000.0
2005-02-22 04:44:00,5.68505,5.68515,5.68461,5.6849,9000000.0
2005-02-22 04:45:00,5.68507,5.68507,5.68195,5.68212,9000000.0
2005-02-22 04:46:00,5.68114,5.68173,5.67989,5.67989,16000000.0
2005-02-22 04:47:00,5.67981,5.68053,5.67981,5.67992,12000000.0
2005-02-22 04:48:00,5.68036,5.68036,5.6792,5.6797,10000000.0
2005-02-22 04:49:00,5.67904,5.67987,5.67886,5.67936,16000000.0
2005-02-22 04:50:00,5.67966,5.68004,5.67859,5.67939,16000000.0
2005-02-22 04:51:00,5.67838,5.67928,5.67818,5.67885,20000000.0
2005-02-22 04:52:00,5.67884,5.67888,5.67801,5.67868,13000000.0
2005-02-22 04:53:00,5.67855,5.67884,5.67827,5.67837,11000000.0
2005-02-22 04:54:00,5.67937,5.67945,5.67831,5.67831,11000000.0
2005-02-22 04:55:00,5.67878,5.67942,5.67836,5.67942,12000000.0
2005-02-22 04:56:00,5.67915,5.67932,5.67804,5.67804,16000000.0
2005-02-22 04:57:00,5.67794,5.67794,5.6767,5.67688,7000000.0
2005-02-22 04:58:00,5.67555,5.67689,5.67555,5.6764,13000000.0
2005-02-22 04:59:00,5.67549,5.67549,5.67266,5.67296,17000000.0
2005-02-22 05:00:00,5.67219,5.67236,5.67058,5.67236,10000000.0
2005-02-22 05:01:00,5.67226,5.67231,5.6713,5.67166,13000000.0
2005-02-22 05:02:00,5.67046,5.67081,5.6673,5.6673,18000000.0
2005-02-22 05:03:00,5.66738,5.66811,5.6671,5.6678,9000000.0
2005-02-22 05:04:00,5.66772,5.66772,5.66666,5.66723,12000000.0
2005-02-22 05:05:00,5.66785,5.66799,5.66744,5.66761,10000000.0
2005-02-22 05:06:00,5.66697,5.66797,5.66682,5.66769,20000000.0
2005-02-22 05:07:00,5.66813,5.6685,5.66755,5.66798,10000000.0
2005-02-22 05:08:00,5.66817,5.66898,5.66795,5.66897,17000000.0
2005-02-22 05:09:00,5.66917,5.6696,5.66875,5.66952,15000000.0
2005-02-22 05:10:00,5.67007,5.67089,5.66971,5.67085,10000000.0
2005-02-22 05:11:00,5.67057,5.67091,5.66984,5.67033,16000000.0
2005-02-22 05:12:00,5.67029,5.67067,5.67018,5.67033,7000000.0
2005-02-22 05:13:00,5.67057,5.67057,5.66899,5.66899,12000000.0
2005-02-22 05:14:00,5.66891,5.66922,5.66866,5.66883,14000000.0
2005-02-22 05:15:00,5.66795,5.66855,5.66698,5.66749,16000000.0
2005-02-22 05:16:00,5.66689,5.66742,5.66618,5.66697,15000000.0
2005-02-22 05:17:00,5.66683,5.66698,5.66638,5.66644,10000000.0
2005-02-22 05:18:00,5.6662,5.6662,5.66444,5.66448,13000000.0
2005-02-22 05:19:00,5.66292,5.6633,5.66062,5.66062,13000000.0
2005-02-22 05:20:00,5.66015,5.66015,5.65679,5.65818,20000000.0
2005-02-22 05:21:00,5.65741,5.65815,5.65726,5.65776,9000000.0
2005-02-22 05:22:00,5.65807,5.65811,5.65641,5.65717,17000000.0
2005-02-22 05:23:00,5.65715,5.65715,5.65525,5.65545,14000000.0
2005-02-22 05:24:00,5.65443,5.6548,5.65227,5.65388,19000000.0
2005-02-22 05:25:00,5.6533,5.65384,5.65221,5.65384,13000000.0
2005-02-22 05:26:00,5.6528,5.65331,5.65048,5.6511,13000000.0
2005-02-22 05:27:00,5.65086,5.651,5.64913,5.64977,13000000.0
2005-02-22 05:28:00,5.64935,5.65138,5.649,5.65074,10000000.0
2005-02-22 05:29:00,5.6522,5.6522,5.65091,5.65136,17000000.0
2005-02-22 05:30:00,5.65212,5.65295,5.65119,5.65266,21000000.0
2005-02-22 05:31:00,5.65372,5.6538,5.65269,5.65301,13000000.0
2005-02-22 05:32:00,5.65335,5.65406,5.65301,5.65374,16000000.0
2005-02-22 05:33:00,5.65378,5.65484,5.65271,5.65482,13000000.0
2005-02-22 05:34:00,5.65506,5.65547,5.65409,5.65497,13000000.0
2005-02-22 05:35:00,5.65466,5.65554,5.65451,5.65451,14000000.0
2005-02-22 05:36:00,5.65429,5.6552,5.65429,5.65481,18000000.0
2005-02-22 05:37:00,5.65584,5.6599,5.65584,5.6588,12000000.0
2005-02-22 05:38:00,5.6599,5.6601,5.65824,5.65844,13000000.0
2005-02-22 05:39:00,5.65864,5.6594,5.65835,5.65902,21000000.0
2005-02-22 05:40:00,5.65959,5.66006,5.65856,5.66006,14000000.0
2005-02-22 05:41:00,5.65998,5.66215,5.65971,5.66215,13000000.0
2005-02-22 05:42:00,5.66146,5.66146,5.65977,5.65977,8000000.0
2005-02-22 05:43:00,5.65919,5.65919,5.65748,5.65854,13000000.0
2005-02-22 05:44:00,5.65803,5.65803,5.65649,5.65706,13000000.0
2005-02-22 05:45:00,5.65751,5.65805,5.65685,5.65753,24000000.0
2005-02-22 05:46:00,5.65871,5.65871,5.65722,5.65811,14000000.0
2005-02-22 05:47:00,5.65816,5.65824,5.65689,5.65745,11000000.0
2005-02-22 05:48:00,5.65746,5.658,5.65681,5.65692,18000000.0
2005-02-22 05:49:00,5.65483,5.65576,5.65406,5.65576,10000000.0
2005-02-22 05:50:00,5.65689,5.65749,5.65641,5.65641,10000000.0
2005-02-22 05:51:00,5.65801,5.65983,5.65782,5.65983,11000000.0
2005-02-22 05:52:00,5.65854,5.65907,5.65684,5.65727,19000000.0
2005-02-22 05:53:00,5.65832,5.65898,5.65722,5.65847,15000000.0
2005-02-22 05:54:00,5.65819,5.65925,5.65818,5.6591,7000000.0
2005-02-22 05:55:00,5.65896,5.65903,5.6581,5.65895,12000000.0
2005-02-22 05:56:00,5.65895,5.65915,5.65812,5.65866,16000000.0
2005-02-22 05:57:00,5.65856,5.65942,5.65856,5.65931,11000000.0
2005-02-22 05:58:00,5.65963,5.65963,5.65828,5.65905,22000000.0
2005-02-22 05:59:00,5.65935,5.65968,5.65908,5.65945,9000000.0
2005-02-22 06:00:00,5.65887,5.65972,5.65887,5.6592,17000000.0
2005-02-22 06:01:00,5.65863,5.65927,5.65827,5.65857,18000000.0
2005-02-22 06:02:00,5.65869,5.65892,5.65787,5.65787,18000000.0
2005-02-22 06:03:00,5.65822,5.65917,5.65788,5.65841,16000000.0
2005-02-22 06:04:00,5.65853,5.65853,5.65663,5.65663,8000000.0
2005-02-22 06:05:00,5.65578,5.6564,5.65497,5.65598,10000000.0
2005-02-22 06:06:00,5.65542,5.65648,5.65477,5.65553,27000000.0
2005-02-22 06:07:00,5.65545,5.65589,5.65448,5.65492,17000000.0
2005-02-22 06:08:00,5.65468,5.65518,5.65374,5.65476,14000000.0
2005-02-22 06:09:00,5.65476,5.65507,5.654,5.65507,13000000.0
2005-02-22 06:10:00,5.65501,5.65513,5.65372,5.65504,14000000.0
2005-02-22 06:11:00,5.65397,5.6545,5.65252,5.6531,16000000.0
2005-02-22 06:12:00,5.65326,5.65383,5.6522,5.65307,17000000.0
2005-02-22 06:13:00,5.65256,5.65302,5.65169,5.65251,14000000.0
2005-02-22 06:14:00,5.65139,5.65323,5.65139,5.65274,12000000.0
2005-02-22 06:15:00,5.6534,5.65532,5.6534,5.65532,13000000.0
2005-02-22 06:16:00,5.65458,5.65553,5.65412,5.65412,14000000.0
2005-02-22 06:17:00,5.65536,5.65536,5.65435,5.65437,11000000.0
2005-02-22 06:18:00,5.65384,5.65384,5.6528,5.65329,12000000.0
2005-02-22 06:19:00,5.65306,5.65318,5.65246,5.653,19000000.0
2005-02-22 06:20:00,5.65223,5.65259,5.65168,5.65259,11000000.0
2005-02-22 06:21:00,5.65229,5.65418,5.65229,5.65344,9000000.0
2005-02-22 06:22:00,5.65432,5.65476,5.65337,5.65405,22000000.0
2005-02-22 06:23:00,5.65476,5.65537,5.65418,5.65504,18000000.0
2005-02-22 06:24:00,5.65552,5.65552,5.65349,5.65501,8000000.0
2005-02-22 06:25:00,5.65468,5.6553,5.65433,5.6553,9000000.0
2005-02-22 06:26:00,5.65518,5.65627,5.65478,5.65537,13000000.0
2005-02-22 06:27:00,5.65481,5.65574,5.65442,5.65442,15000000.0
2005-02-22 06:28:00,5.65416,5.65515,5.65416,5.65476,18000000.0
2005-02-22 06:29:00,5.65468,5.6555,5.65457,5.65472,16000000.0
2005-02-22 06:30:00,5.6553,5.6553,5.65422,5.65433,10000000.0
2005-02-22 06:31:00,5.65365,5.65513,5.65365,5.65486,13000000.0
2005-02-22 06:32:00,5.65498,5.65498,5.65436,5.65436,10000000.0
2005-02-22 06:33:00,5.65453,5.65485,5.65445,5.65483,10000000.0
2005-02-22 06:34:00,5.65435,5.65559,5.65435,5.65559,15000000.0
2005-02-22 06:35:00,5.65561,5.65647,5.65545,5.65568,13000000.0
2005-02-22 06:36:00,5.65539,5.65658,5.65514,5.65547,23000000.0
2005-02-22 06:37:00,5.65544,5.65553,5.65428,5.65495,11000000.0
2005-02-22 06:38:00,5.65497,5.65528,5.65447,5.65451,17000000.0
2005-02-22 06:39:00,5.65541,5.65559,5.6549,5.6553,8000000.0
2005-02-22 06:40:00,5.65485,5.65494,5.65411,5.65494,15000000.0
2005-02-22 06:41:00,5.65477,5.65533,5.65409,5.65487,15000000.0
2005-02-22 06:42:00,5.65469,5.65569,5.65431,5.65569,16000000.0
2005-02-22 06:43:00,5.65493,5.65502,5.65422,5.65476,12000000.0
2005-02-22 06:44:00,5.65493,5.65505,5.65391,5.65393,13000000.0
2005-02-22 06:45:00,5.65451,5.65501,5.65391,5.65476,14000000.0
2005-02-22 06:46:00,5.65412,5.65431,5.65363,5.65404,12000000.0
2005-02-22 06:47:00,5.65428,5.65474,5.65365,5.65365,11000000.0
2005-02-22 06:48:00,5.65346,5.65364,5.65277,5.65336,15000000.0
2005-02-22 06:49:00,5.65301,5.65383,5.65239,5.65283,17000000.0
2005-02-22 06:50:00,5.65344,5.65428,5.65279,5.65378,13000000.0
2005-02-22 06:51:00,5.65398,5.65453,5.65355,5.65427,8000000.0
2005-02-22 06:52:00,5.65563,5.65563,5.65418,5.65455,14000000.0
2005-02-22 06:53:00,5.65452,5.6546,5.65362,5.65401,13000000.0
2005-02-22 06:54:00,5.65382,5.65468,5.65367,5.65442,8000000.0
2005-02-22 06:55:00,5.65353,5.65459,5.65353,5.65435,10000000.0
2005-02-22 06:56:00,5.65437,5.65437,5.65271,5.65286,11000000.0
2005-02-22 06:57:00,5.65343,5.654,5.6526,5.6526,17000000.0
2005-02-22 06:58:00,5.65314,5.6539,5.65257,5.6539,12000000.0
2005-02-22 06:59:00,5.65338,5.65476,5.65338,5.65463,14000000.0
2005-02-22 07:00:00,5.65465,5.65475,5.65393,5.65469,11000000.0
2005-02-22 07:01:00,5.65364,5.65392,5.65277,5.65283,10000000.0
2005-02-22 07:02:00,5.65273,5.65344,5.65199,5.65285,14000000.0
2005-02-22 07:03:00,5.65297,5.6532,5.65272,5.65313,7000000.0
2005-02-22 07:04:00,5.65304,5.65337,5.65199,5.65199,16000000.0
2005-02-22 07:05:00,5.65251,5.65286,5.65101,5.65149,15000000.0
2005-02-22 07:06:00,5.65163,5.65204,5.65056,5.65066,16000000.0
2005-02-22 07:07:00,5.65114,5.65174,5.65041,5.65147,12000000.0
2005-02-22 07:08:00,5.65098,5.65133,5.65062,5.65122,8000000.0
2005-02-22 07:09:00,5.65019,5.65157,5.65013,5.65044,8000000.0
2005-02-22 07:10:00,5.65149,5.65198,5.65083,5.65131,16000000.0
2005-02-22 07:11:00,5.65231,5.65244,5.6512,5.65218,17000000.0
2005-02-22 07:12:00,5.6521,5.65238,5.65139,5.65238,20000000.0
2005-02-22 07:13:00,5.65253,5.65253,5.65114,5.65175,18000000.0
2005-02-22 07:14:00,5.6518,5.65224,5.65132,5.65206,11000000.0
2005-02-22 07:15:00,5.6518,5.6518,5.65094,5.65119,18000000.0
2005-02-22 07:16:00,5.65131,5.65178,5.65032,5.65089,18000000.0
2005-02-22 07:17:00,5.65089,5.65115,5.65024,5.65063,12000000.0
2005-02-22 07:18:00,5.65122,5.65147,5.65028,5.65098,18000000.0
2005-02-22 07:19:00,5.65159,5.65159,5.65101,5.6512,14000000.0
2005-02-22 07:20:00,5.6512,5.6512,5.65038,5.65104,18000000.0
2005-02-22 07:21:00,5.65091,5.6515,5.65042,5.65082,13000000.0
2005-02-22 07:22:00,5.65138,5.65138,5.64987,5.65013,14000000.0
2005-02-22 07:23:00,5.65105,5.65105,5.6496,5.6496,15000000.0
2005-02-22 07:24:00,5.64947,5.64947,5.64672,5.64699,16000000.0
2005-02-22 07:25:00,5.64649,5.64789,5.64615,5.64789,15000000.0
2005-02-22 07:26:00,5.6479,5.6479,5.64667,5.64741,13000000.0
2005-02-22 07:27:00,5.64739,5.64739,5.64565,5.64667,12000000.0
2005-02-22 07:28:00,5.64648,5.64648,5.6453,5.64548,22000000.0
2005-02-22 07:29:00,5.64532,5.64713,5.64531,5.64678,16000000.0
2005-02-22 07:30:00,5.64651,5.64755,5.6464,5.64718,14000000.0
2005-02-22 07:31:00,5.64668,5.64794,5.64647,5.64668,13000000.0
2005-02-22 07:32:00,5.64614,5.64706,5.64577,5.64587,9000000.0
2005-02-22 07:33:00,5.64393,5.64538,5.64346,5.6445,7000000.0
2005-02-22 07:34:00,5.64328,5.64407,5.64249,5.64335,18000000.0
2005-02-22 07:35:00,5.64458,5.64523,5.64422,5.64488,9000000.0
2005-02-22 07:36:00,5.64486,5.64552,5.64448,5.64552,13000000.0
2005-02-22 07:37:00,5.645,5.64596,5.645,5.64596,11000000.0
2005-02-22 07:38:00,5.64572,5.64595,5.64549,5.64575,11000000.0
2005-02-22 07:39:00,5.64576,5.6461,5.645,5.64536,19000000.0
2005-02-22 07:40:00,5.64584,5.64617,5.64527,5.64607,11000000.0
2005-02-22 07:41:00,5.64557,5.6458,5.64514,5.6458,7000000.0
2005-02-22 07:42:00,5.64559,5.64559,5.64427,5.64427,13000000.0
2005-02-22 07:43:00,5.64421,5.64622,5.64421,5.64596,14000000.0
2005-02-22 07:44:00,5.64655,5.64655,5.64547,5.64589,10000000.0
2005-02-22 07:45:00,5.64602,5.64636,5.64564,5.64624,8000000.0
2005-02-22 07:46:00,5.64587,5.64604,5.64469,5.64512,13000000.0
2005-02-22 07:47:00,5.6452,5.64551,5.64406,5.64406,15000000.0
2005-02-22 07:48:00,5.64415,5.6451,5.64415,5.64472,13000000.0
2005-02-22 07:49:00,5.64573,5.64575,5.64475,5.64559,10000000.0
2005-02-22 07:50:00,5.64589,5.64616,5.64517,5.64606,17000000.0
2005-02-22 07:51:00,5.64571,5.64571,5.64501,5.64566,16000000.0
2005-02-22 07:52:00,5.64559,5.64645,5.64501,5.64645,13000000.0
2005-02-22 07:53:00,5.64568,5.64648,5.64548,5.64548,10000000.0
2005-02-22 07:54:00,5.64588,5.64588,5.6449,5.6449,11000000.0
2005-02-22 07:55:00,5.64568,5.64637,5.64503,5.64554,12000000.0
2005-02-22 07:56:00,5.64647,5.64721,5.64536,5.64692,13000000.0
2005-02-22 07:57:00,5.64675,5.64679,5.64507,5.64523,8000000.0
2005-02-22 07:58:00,5.64559,5.64563,5.64419,5.64419,14000000.0
2005-02-22 07:59:00,5.64391,5.64394,5.64311,5.64387,15000000.0
2005-02-22 08:00:00,5.64368,5.64389,5.64278,5.64307,10000000.0
2005-02-22 08:01:00,5.64242,5.64353,5.64242,5.64345,13000000.0
2005-02-22 08:02:00,5.64318,5.6448,5.64313,5.6448,14000000.0
2005-02-22 08:03:00,5.64434,5.64617,5.64434,5.64552,12000000.0
2005-02-22 08:04:00,5.64571,5.64672,5.64569,5.6459,16000000.0
2005-02-22 08:05:00,5.6455,5.64658,5.64492,5.64492,14000000.0
2005-02-22 08:06:00,5.64447,5.6456,5.64424,5.64526,19000000.0
2005-02-22 08:07:00,5.64475,5.64559,5.64423,5.64469,19000000.0
2005-02-22 08:08:00,5.64527,5.64538,5.64463,5.64496,11000000.0
2005-02-22 08:09:00,5.64466,5.64473,5.64364,5.64473,10000000.0
2005-02-22 08:10:00,5.64452,5.64496,5.64403,5.64495,16000000.0
2005-02-22 08:11:00,5.64442,5.64507,5.64434,5.64454,9000000.0
2005-02-22 08:12:00,5.64443,5.64443,5.64279,5.6436,10000000.0
2005-02-22 08:13:00,5.64393,5.64514,5.64393,5.64495,11000000.0
2005-02-22 08:14:00,5.64469,5.64546,5.64418,5.64484,12000000.0
2005-02-22 08:15:00,5.64498,5.64584,5.64445,5.6447,15000000.0
2005-02-22 08:16:00,5.64423,5.64504,5.64397,5.64469,14000000.0
2005-02-22 08:17:00,5.64384,5.64458,5.64382,5.64388,10000000.0
2005-02-22 08:18:00,5.64423,5.64507,5.64423,5.64507,9000000.0
2005-02-22 08:19:00,5.64423,5.64493,5.64423,5.64476,11000000.0
2005-02-22 08:20:00,5.64472,5.64505,5.6442,5.64457,11000000.0
2005-02-22 08:21:00,5.64521,5.64521,5.64423,5.64498,20000000.0
2005-02-22 08:22:00,5.6445,5.64482,5.64384,5.64443,8000000.0
2005-02-22 08:23:00,5.64407,5.6447,5.6434,5.64391,12000000.0
2005-02-22 08:24:00,5.64372,5.64372,5.64255,5.64367,13000000.0
2005-02-22 08:25:00,5.64316,5.64362,5.64154,5.64154,12000000.0
2005-02-22 08:26:00,5.64223,5.64271,5.6417,5.64235,13000000.0
2005-02-22 08:27:00,5.64142,5.64243,5.64136,5.64189,11000000.0
2005-02-22 08:28:00,5.6424,5.64281,5.64192,5.64199,8000000.0
2005-02-22 08:29:00,5.64298,5.64339,5.64232,5.64321,12000000.0
2005-02-22 08:30:00,5.64394,5.64408,5.64278,5.64362,11000000.0
2005-02-22 08:31:00,5.64322,5.64455,5.64304,5.64455,10000000.0
2005-02-22 08:32:00,5.6434,5.64483,5.6434,5.64453,13000000.0
2005-02-22 08:33:00,5.6448,5.64501,5.64417,5.64442,11000000.0
2005-02-22 08:34:00,5.64435,5.64493,5.64388,5.64388,17000000.0
2005-02-22 08:35:00,5.64488,5.64492,5.64362,5.64453,11000000.0
2005-02-22 08:36:00,5.64408,5.6451,5.64405,5.64462,10000000.0
2005-02-22 08:37:00,5.64541,5.64552,5.64462,5.64552,9000000.0
2005-02-22 08:38:00,5.64491,5.64567,5.64408,5.64529,18000000.0
2005-02-22 08:39:00,5.64487,5.64582,5.64457,5.6454,8000000.0
2005-02-22 08:40:00,5.64494,5.64513,5.64445,5.64497,7000000.0
2005-02-22 08:41:00,5.64488,5.64488,5.64348,5.64386,16000000.0
2005-02-22 08:42:00,5.64332,5.64405,5.64332,5.64405,14000000.0
2005-02-22 08:43:00,5.64425,5.64436,5.64316,5.64415,12000000.0
2005-02-22 08:44:00,5.64455,5.64475,5.64412,5.6445,9000000.0
2005-02-22 08:45:00,5.64401,5.64478,5.64385,5.64454,18000000.0
2005-02-22 08:46:00,5.64443,5.64469,5.64378,5.64413,14000000.0
2005-02-22 08:47:00,5.64426,5.64427,5.64256,5.64256,18000000.0
2005-02-22 08:48:00,5.64318,5.6437,5.64269,5.64333,12000000.0
2005-02-22 08:49:00,5.64345,5.64417,5.64301,5.64417,14000000.0
2005-02-22 08:50:00,5.64432,5.64571,5.64428,5.64548,16000000.0
2005-02-22 08:51:00,5.64502,5.64578,5.64398,5.644,21000000.0
2005-02-22 08:52:00,5.64498,5.64543,5.64433,5.64468,20000000.0
2005-02-22 08:53:00,5.64491,5.64506,5.64402,5.64402,7000000.0
2005-02-22 08:54:00,5.64466,5.64574,5.6446,5.64526,17000000.0
2005-02-22 08:55:00,5.645,5.64607,5.64485,5.64586,12000000.0
2005-02-22 08:56:00,5.64651,5.64651,5.64566,5.64636,17000000.0
2005-02-22 08:57:00,5.64653,5.64706,5.64557,5.64651,16000000.0
2005-02-22 08:58:00,5.64533,5.64571,5.64465,5.64571,12000000.0
2005-02-22 08:59:00,5.64546,5.64634,5.6452,5.64594,13000000.0
2005-02-22 09:00:00,5.64489,5.64586,5.64481,5.64536,17000000.0
2005-02-22 09:01:00,5.64489,5.64542,5.64334,5.64486,13000000.0
2005-02-22 09:02:00,5.64431,5.64467,5.64327,5.64467,8000000.0
2005-02-22 09:03:00,5.64447,5.64615,5.64447,5.64615,16000000.0
2005-02-22 09:04:00,5.64621,5.64664,5.64533,5.64568,8000000.0
2005-02-22 09:05:00,5.64516,5.64608,5.64476,5.6459,11000000.0
2005-02-22 09:06:00,5.6463,5.6467,5.64536,5.64638,10000000.0
2005-02-22 09:07:00,5.6463,5.6463,5.64508,5.64603,10000000.0
2005-02-22 09:08:00,5.64625,5.64631,5.64448,5.64591,19000000.0
2005-02-22 09:09:00,5.64538,5.64654,5.64499,5.64555,16000000.0
2005-02-22 09:10:00,5.6456,5.6463,5.64449,5.64449,8000000.0
2005-02-22 09:11:00,5.64617,5.64654,5.64547,5.6462,11000000.0
2005-02-22 09:12:00,5.64634,5.64671,5.64585,5.6462,16000000.0
2005-02-22 09:13:00,5.64628,5.64681,5.6455,5.64675,15000000.0
2005-02-22 09:14:00,5.64606,5.64688,5.64549,5.64549,17000000.0
2005-02-22 09:15:00,5.64547,5.64682,5.64547,5.64598,12000000.0
2005-02-22 09:16:00,5.64602,5.64634,5.64514,5.64634,14000000.0
2005-02-22 09:17:00,5.64562,5.64607,5.64331,5.64379,14000000.0
2005-02-22 09:18:00,5.64396,5.64447,5.64244,5.64435,18000000.0
2005-02-22 09:19:00,5.64378,5.64442,5.64234,5.64336,14000000.0
2005-02-22 09:20:00,5.64369,5.64369,5.64128,5.64182,18000000.0
2005-02-22 09:21:00,5.64241,5.64378,5.64093,5.64339,17000000.0
2005-02-22 09:22:00,5.6446,5.64524,5.64408,5.64492,13000000.0
2005-02-22 09:23:00,5.645,5.64554,5.64423,5.64508,12000000.0
2005-02-22 09:24:00,5.64602,5.64626,5.64493,5.64611,14000000.0
2005-02-22 09:25:00,5.6457,5.64622,5.64435,5.64435,9000000.0
2005-02-22 09:26:00,5.64382,5.64482,5.64299,5.64482,13000000.0
2005-02-22 09:27:00,5.64625,5.64656,5.64462,5.64584,13000000.0
2005-02-22 09:28:00,5.64548,5.64647,5.64523,5.64647,19000000.0
2005-02-22 09:29:00,5.64641,5.64702,5.64438,5.64481,14000000.0
2005-02-22 09:30:00,5.64481,5.64487,5.64348,5.64424,15000000.0
2005-02-22 09:31:00,5.6446,5.64484,5.6434,5.64478,11000000.0
2005-02-22 09:32:00,5.64517,5.64548,5.64334,5.64515,16000000.0
2005-02-22 09:33:00,5.64564,5.64598,5.64457,5.64552,9000000.0
2005-02-22 09:34:00,5.64582,5.64607,5.64498,5.6456,18000000.0
2005-02-22 09:35:00,5.64565,5.64596,5.64426,5.64573,14000000.0
2005-02-22 09:36:00,5.64596,5.64733,5.64478,5.64705,16000000.0
2005-02-22 09:37:00,5.64735,5.64838,5.64632,5.64804,20000000.0
2005-02-22 09:38:00,5.64757,5.64774,5.64629,5.64714,19000000.0
2005-02-22 09:39:00,5.64629,5.64742,5.6458,5.647,16000000.0
2005-02-22 09:40:00,5.64663,5.64663,5.64435,5.64559,12000000.0
2005-02-22 09:41:00,5.64529,5.64693,5.64529,5.64643,18000000.0
2005-02-22 09:42:00,5.64687,5.64687,5.6449,5.6453,16000000.0
2005-02-22 09:43:00,5.64526,5.64621,5.64467,5.64532,15000000.0
2005-02-22 09:44:00,5.6442,5.64498,5.64372,5.64454,13000000.0
2005-02-22 09:45:00,5.64601,5.64601,5.64272,5.64342,13000000.0
2005-02-22 09:46:00,5.6434,5.64383,5.64244,5.64374,17000000.0
2005-02-22 09:47:00,5.64364,5.64475,5.64217,5.64289,13000000.0
2005-02-22 09:48:00,5.64291,5.64291,5.64147,5.64169,16000000.0
2005-02-22 09:49:00,5.64275,5.64368,5.64233,5.64323,17000000.0
2005-02-22 09:50:00,5.64352,5.64399,5.64302,5.64343,12000000.0
2005-02-22 09:51:00,5.6441,5.6446,5.64299,5.64374,16000000.0
2005-02-22 09:52:00,5.64437,5.64437,5.64287,5.64287,16000000.0
2005-02-22 09:53:00,5.6424,5.64349,5.6424,5.64257,15000000.0
2005-02-22 09:54:00,5.64329,5.64374,5.6413,5.64226,15000000.0
2005-02-22 09:55:00,5.64119,5.64152,5.63946,5.64055,15000000.0
2005-02-22 09:56:00,5.63928,5.63961,5.63701,5.63701,17000000.0
2005-02-22 09:57:00,5.63782,5.63818,5.63694,5.63795,12000000.0
2005-02-22 09:58:00,5.63834,5.63876,5.63717,5.63735,14000000.0
2005-02-22 09:59:00,5.63698,5.63789,5.63672,5.63712,10000000.0
2005-02-22 10:00:00,5.63688,5.63911,5.63657,5.63911,11000000.0
2005-02-22 10:01:00,5.63829,5.6397,5.63825,5.6397,24000000.0
2005-02-22 10:02:00,5.63834,5.63878,5.63689,5.63808,14000000.0
2005-02-22 10:03:00,5.63849,5.63903,5.63711,5.63903,16000000.0
2005-02-22 10:04:00,5.63919,5.63919,5.63749,5.63897,10000000.0
2005-02-22 10:05:00,5.63938,5.64004,5.63905,5.64004,10000000.0
2005-02-22 10:06:00,5.63931,5.63937,5.6381,5.6388,9000000.0
2005-02-22 10:07:00,5.63914,5.63945,5.6389,5.63909,11000000.0
2005-02-22 10:08:00,5.63916,5.63961,5.63866,5.63919,9000000.0
2005-02-22 10:09:00,5.64,5.64038,5.63897,5.63959,11000000.0
2005-02-22 10:10:00,5.63962,5.64093,5.63914,5.64093,15000000.0
2005-02-22 10:11:00,5.64015,5.64089,5.63924,5.63924,16000000.0
2005-02-22 10:12:00,5.64008,5.64074,5.63936,5.64025,19000000.0
2005-02-22 10:13:00,5.64078,5.6415,5.63993,5.6415,9000000.0
2005-02-22 10:14:00,5.64226,5.64226,5.64105,5.64175,11000000.0
2005-02-22 10:15:00,5.64181,5.6422,5.64146,5.6422,8000000.0
2005-02-22 10:16:00,5.6421,5.64283,5.64167,5.64203,17000000.0
2005-02-22 10:17:00,5.64245,5.64273,5.64144,5.64199,16000000.0
2005-02-22 10:18:00,5.64158,5.6421,5.64077,5.64158,16000000.0
2005-02-22 10:19:00,5.64183,5.6425,5.64092,5.64215,17000000.0
2005-02-22 10:20:00,5.6421,5.64231,5.6408,5.642,16000000.0
2005-02-22 10:21:00,5.64214,5.64224,5.64152,5.64197,7000000.0
2005-02-22 10:22:00,5.6427,5.64344,5.64217,5.64344,10000000.0
2005-02-22 10:23:00,5.64303,5.64307,5.64194,5.64252,14000000.0
2005-02-22 10:24:00,5.64193,5.6428,5.64175,5.64215,13000000.0
2005-02-22 10:25:00,5.64184,5.64228,5.64131,5.6421,12000000.0
2005-02-22 10:26:00,5.64124,5.64162,5.63999,5.64051,11000000.0
2005-02-22 10:27:00,5.63973,5.64035,5.63885,5.64035,13000000.0
2005-02-22 10:28:00,5.64028,5.64051,5.63947,5.64004,13000000.0
2005-02-22 10:29:00,5.6397,5.64099,5.6395,5.6406,11000000.0
2005-02-22 10:30:00,5.64077,5.64077,5.63953,5.63953,9000000.0
2005-02-22 10:31:00,5.63953,5.64025,5.63945,5.64009,16000000.0
2005-02-22 10:32:00,5.64015,5.64052,5.63942,5.6404,9000000.0
2005-02-22 10:33:00,5.63996,5.64073,5.63996,5.63999,12000000.0
2005-02-22 10:34:00,5.63969,5.64034,5.63949,5.64,11000000.0
2005-02-22 10:35:00,5.63921,5.64089,5.63921,5.64028,17000000.0
2005-02-22 10:36:00,5.6411,5.64139,5.64069,5.64139,10000000.0
2005-02-22 10:37:00,5.64214,5.64283,5.64117,5.64234,15000000.0
2005-02-22 10:38:00,5.64238,5.64346,5.64205,5.64301,17000000.0
2005-02-22 10:39:00,5.64319,5.64346,5.64213,5.64298,13000000.0
2005-02-22 10:40:00,5.64361,5.64361,5.64205,5.64205,10000000.0
2005-02-22 10:41:00,5.64195,5.64279,5.64148,5.64228,15000000.0
2005-02-22 10:42:00,5.64278,5.64278,5.64167,5.64248,12000000.0
2005-02-22 10:43:00,5.64232,5.64318,5.64196,5.64259,13000000.0
2005-02-22 10:44:00,5.6429,5.64309,5.64165,5.64217,12000000.0
2005-02-22 10:45:00,5.64256,5.6428,5.641,5.64101,13000000.0
2005-02-22 10:46:00,5.64153,5.64159,5.64047,5.6412,13000000.0
2005-02-22 10:47:00,5.64041,5.64107,5.6399,5.64107,7000000.0
2005-02-22 10:48:00,5.64094,5.64122,5.63947,5.63947,12000000.0
2005-02-22 10:49:00,5.64104,5.64167,5.64049,5.64167,10000000.0
2005-02-22 10:50:00,5.64092,5.64231,5.6406,5.64231,14000000.0
2005-02-22 10:51:00,5.64164,5.64236,5.6414,5.64223,11000000.0
2005-02-22 10:52:00,5.64211,5.64272,5.64136,5.64136,20000000.0
2005-02-22 10:53:00,5.64268,5.64347,5.64229,5.64229,9000000.0
2005-02-22 10:54:00,5.64277,5.64351,5.64277,5.64313,18000000.0
2005-02-22 10:55:00,5.6428,5.64306,5.64275,5.64306,10000000.0
2005-02-22 10:56:00,5.64298,5.64298,5.64226,5.64276,11000000.0
2005-02-22 10:57:00,5.64267,5.64271,5.64183,5.642,8000000.0
2005-02-22 10:58:00,5.64128,5.64262,5.64128,5.64262,10000000.0
2005-02-22 10:59:00,5.64286,5.64347,5.64282,5.64316,10000000.0
2005-02-22 11:00:00,5.64246,5.64344,5.64246,5.64307,15000000.0
2005-02-22 11:01:00,5.64307,5.64342,5.64252,5.64278,12000000.0
2005-02-22 11:02:00,5.64261,5.64273,5.64237,5.64254,8000000.0
2005-02-22 11:03:00,5.64252,5.64291,5.64168,5.64239,11000000.0
2005-02-22 11:04:00,5.64145,5.64288,5.64104,5.64276,15000000.0
2005-02-22 11:05:00,5.64307,5.64307,5.64228,5.64275,17000000.0
2005-02-22 11:06:00,5.64298,5.64413,5.64126,5.64126,12000000.0
2005-02-22 11:07:00,5.64287,5.64363,5.64287,5.64354,11000000.0
2005-02-22 11:08:00,5.64243,5.6433,5.64243,5.64307,22000000.0
2005-02-22 11:09:00,5.64325,5.64352,5.64251,5.6431,9000000.0
2005-02-22 11:10:00,5.6428,5.6434,5.6422,5.64313,16000000.0
2005-02-22 11:11:00,5.6431,5.6433,5.64236,5.64236,7000000.0
2005-02-22 11:12:00,5.64228,5.64307,5.64208,5.64252,15000000.0
2005-02-22 11:13:00,5.64278,5.64382,5.64149,5.64382,11000000.0
2005-02-22 11:14:00,5.64408,5.64535,5.64378,5.64476,18000000.0
2005-02-22 11:15:00,5.64462,5.64528,5.64429,5.6452,11000000.0
2005-02-22 11:16:00,5.64506,5.64535,5.6439,5.64401,13000000.0
2005-02-22 11:17:00,5.64463,5.64463,5.64404,5.64415,13000000.0
2005-02-22 11:18:00,5.64415,5.64451,5.6438,5.64419,9000000.0
2005-02-22 11:19:00,5.64445,5.6449,5.6433,5.6433,17000000.0
2005-02-22 11:20:00,5.64324,5.64326,5.64175,5.64205,14000000.0
2005-02-22 11:21:00,5.64181,5.64289,5.64164,5.64224,14000000.0
2005-02-22 11:22:00,5.64146,5.64239,5.64103,5.64191,22000000.0
2005-02-22 11:23:00,5.64113,5.64241,5.64072,5.6413,8000000.0
2005-02-22 11:24:00,5.64075,5.64075,5.63903,5.63922,18000000.0
2005-02-22 11:25:00,5.63993,5.64027,5.63946,5.64005,9000000.0
2005-02-22 11:26:00,5.63839,5.63968,5.63839,5.63927,15000000.0
2005-02-22 11:27:00,5.63791,5.63977,5.63791,5.63906,10000000.0
2005-02-22 11:28:00,5.63936,5.63959,5.63807,5.63934,13000000.0
2005-02-22 11:29:00,5.63828,5.63924,5.63815,5.6391,17000000.0
2005-02-22 11:30:00,5.63966,5.63989,5.63872,5.63958,13000000.0
2005-02-22 11:31:00,5.63973,5.64052,5.63938,5.64052,12000000.0
2005-02-22 11:32:00,5.64054,5.64143,5.64032,5.64123,20000000.0
2005-02-22 11:33:00,5.64106,5.64115,5.63998,5.64009,16000000.0
2005-02-22 11:34:00,5.64146,5.64146,5.64035,5.64039,13000000.0
2005-02-22 11:35:00,5.64046,5.64061,5.63958,5.64018,14000000.0
2005-02-22 11:36:00,5.64033,5.64049,5.63944,5.63986,11000000.0
2005-02-22 11:37:00,5.63943,5.63988,5.63875,5.63875,16000000.0
2005-02-22 11:38:00,5.63778,5.64022,5.63774,5.64022,8000000.0
2005-02-22 11:39:00,5.64016,5.64063,5.6392,5.6404,11000000.0
2005-02-22 11:40:00,5.64103,5.64176,5.64042,5.64114,12000000.0
2005-02-22 11:41:00,5.64172,5.64199,5.64118,5.64189,10000000.0
2005-02-22 11:42:00,5.64137,5.64137,5.64015,5.64035,10000000.0
2005-02-22 11:43:00,5.64092,5.64143,5.63975,5.64086,17000000.0
2005-02-22 11:44:00,5.64183,5.64363,5.64158,5.64256,15000000.0
2005-02-22 11:45:00,5.64365,5.64386,5.64244,5.64296,16000000.0
2005-02-22 11:46:00,5.64332,5.64337,5.64242,5.64296,7000000.0
2005-02-22 11:47:00,5.64189,5.64208,5.64051,5.6414,16000000.0
2005-02-22 11:48:00,5.64071,5.64071,5.63954,5.64034,13000000.0
2005-02-22 11:49:00,5.64065,5.64065,5.63967,5.64054,10000000.0
2005-02-22 11:50:00,5.63986,5.64031,5.63926,5.6403,12000000.0
2005-02-22 11:51:00,5.64015,5.64065,5.64007,5.64023,14000000.0
2005-02-22 11:52:00,5.64035,5.64077,5.63948,5.64044,18000000.0
2005-02-22 11:53:00,5.64009,5.64078,5.63927,5.64029,16000000.0
2005-02-22 11:54:00,5.64009,5.64027,5.63952,5.63996,8000000.0
2005-02-22 11:55:00,5.63962,5.6403,5.63906,5.6394,8000000.0
2005-02-22 11:56:00,5.63936,5.64,5.63916,5.63924,8000000.0
2005-02-22 11:57:00,5.63974,5.63999,5.63787,5.6384,11000000.0
2005-02-22 11:58:00,5.63818,5.63865,5.63725,5.6383,14000000.0
2005-02-22 11:59:00,5.63835,5.63869,5.63758,5.63798,11000000.0
2005-02-22 12:00:00,5.63764,5.6379,5.6361,5.63665,15000000.0
2005-02-22 12:01:00,5.63749,5.6381,5.63666,5.63761,13000000.0
2005-02-22 12:02:00,5.63776,5.63849,5.63706,5.63774,15000000.0
2005-02-22 12:03:00,5.63759,5.63902,5.63759,5.63885,11000000.0
2005-02-22 12:04:00,5.63964,5.64041,5.6394,5.64041,9000000.0
2005-02-22 12:05:00,5.64018,5.64045,5.63919,5.63924,9000000.0
2005-02-22 12:06:00,5.63907,5.63975,5.63743,5.63975,15000000.0
2005-02-22 12:07:00,5.63893,5.63995,5.63885,5.6395,11000000.0
2005-02-22 12:08:00,5.63961,5.63961,5.63865,5.63877,8000000.0
2005-02-22 12:09:00,5.63857,5.63902,5.63802,5.63817,18000000.0
2005-02-22 12:10:00,5.63819,5.63937,5.6373,5.63818,14000000.0
2005-02-22 12:11:00,5.63788,5.63869,5.63733,5.63869,9000000.0
2005-02-22 12:12:00,5.63865,5.63865,5.63771,5.63788,18000000.0
2005-02-22 12:13:00,5.63817,5.63859,5.63748,5.63848,12000000.0
2005-02-22 12:14:00,5.63835,5.63879,5.63798,5.6385,10000000.0
2005-02-22 12:15:00,5.63761,5.638,5.63743,5.63758,8000000.0
2005-02-22 12:16:00,5.63731,5.63768,5.63629,5.63723,14000000.0
2005-02-22 12:17:00,5.63706,5.63798,5.63689,5.63785,13000000.0
2005-02-22 12:18:00,5.63757,5.63826,5.63738,5.63805,10000000.0
2005-02-22 12:19:00,5.63774,5.63874,5.63758,5.63873,11000000.0
2005-02-22 12:20:00,5.63839,5.63919,5.63803,5.63919,8000000.0
2005-02-22 12:21:00,5.63894,5.63994,5.63894,5.63946,20000000.0
2005-02-22 12:22:00,5.63959,5.63959,5.63851,5.63887,14000000.0
2005-02-22 12:23:00,5.63852,5.63871,5.63777,5.63789,11000000.0
2005-02-22 12:24:00,5.63793,5.63953,5.63771,5.63953,17000000.0
2005-02-22 12:25:00,5.63888,5.63914,5.63749,5.63749,12000000.0
2005-02-22 12:26:00,5.63897,5.63899,5.6377,5.63823,7000000.0
2005-02-22 12:27:00,5.63919,5.6394,5.63832,5.63858,7000000.0
2005-02-22 12:28:00,5.63833,5.6389,5.63814,5.63865,19000000.0
2005-02-22 12:29:00,5.63806,5.63912,5.63806,5.63898,12000000.0
2005-02-22 12:30:00,5.63771,5.63844,5.63759,5.63814,10000000.0
2005-02-22 12:31:00,5.63872,5.63942,5.63738,5.63921,12000000.0
2005-02-22 12:32:00,5.63906,5.63936,5.63777,5.63817,12000000.0
2005-02-22 12:33:00,5.63837,5.63853,5.63703,5.63703,15000000.0
2005-02-22 12:34:00,5.63805,5.63897,5.63805,5.63807,12000000.0
2005-02-22 12:35:00,5.63853,5.63853,5.63611,5.63618,12000000.0
2005-02-22 12:36:00,5.63543,5.63631,5.63501,5.63501,15000000.0
2005-02-22 12:37:00,5.6361,5.6361,5.63499,5.63597,8000000.0
2005-02-22 12:38:00,5.63554,5.63651,5.6351,5.6351,15000000.0
2005-02-22 12:39:00,5.63594,5.63732,5.63594,5.63729,14000000.0
2005-02-22 12:40:00,5.63744,5.63777,5.6364,5.63751,18000000.0
2005-02-22 12:41:00,5.63541,5.63599,5.63457,5.63543,11000000.0
2005-02-22 12:42:00,5.63493,5.63546,5.63386,5.63448,17000000.0
2005-02-22 12:43:00,5.63451,5.63451,5.63315,5.63378,11000000.0
2005-02-22 12:44:00,5.63496,5.63496,5.631,5.63111,13000000.0
2005-02-22 12:45:00,5.63088,5.63198,5.63077,5.63193,10000000.0
2005-02-22 12:46:00,5.63171,5.63173,5.631,5.63173,20000000.0
2005-02-22 12:47:00,5.6307,5.6309,5.62954,5.62954,10000000.0
2005-02-22 12:48:00,5.62873,5.62926,5.62693,5.62693,10000000.0
2005-02-22 12:49:00,5.62695,5.62695,5.626,5.626,15000000.0
2005-02-22 12:50:00,5.62538,5.62587,5.62494,5.62517,14000000.0
2005-02-22 12:51:00,5.62398,5.62398,5.62212,5.62226,14000000.0
2005-02-22 12:52:00,5.62229,5.62482,5.62205,5.62482,9000000.0
2005-02-22 12:53:00,5.62467,5.62468,5.62399,5.62423,9000000.0
2005-02-22 12:54:00,5.62413,5.62473,5.62359,5.62419,20000000.0
2005-02-22 12:55:00,5.62446,5.6249,5.62315,5.62428,12000000.0
2005-02-22 12:56:00,5.62495,5.6257,5.62436,5.62516,7000000.0
2005-02-22 12:57:00,5.62601,5.62695,5.62546,5.62637,13000000.0
2005-02-22 12:58:00,5.62638,5.62658,5.62476,5.62509,16000000.0
2005-02-22 12:59:00,5.62474,5.626,5.62474,5.62592,14000000.0
2005-02-22 13:00:00,5.62544,5.62635,5.62449,5.62593,12000000.0
2005-02-22 13:01:00,5.62476,5.62525,5.62422,5.62493,17000000.0
2005-02-22 13:02:00,5.62568,5.62569,5.62385,5.62475,10000000.0
2005-02-22 13:03:00,5.62451,5.62507,5.6239,5.62476,22000000.0
2005-02-22 13:04:00,5.62436,5.6252,5.62389,5.62444,20000000.0
2005-02-22 13:05:00,5.62412,5.625,5.62375,5.62407,14000000.0
2005-02-22 13:06:00,5.62518,5.62593,5.62468,5.62525,17000000.0
2005-02-22 13:07:00,5.62466,5.6254,5.62409,5.62514,22000000.0
2005-02-22 13:08:00,5.62438,5.62606,5.62438,5.6249,12000000.0
2005-02-22 13:09:00,5.62498,5.62608,5.62466,5.62471,12000000.0
2005-02-22 13:10:00,5.62515,5.62569,5.62426,5.62531,20000000.0
2005-02-22 13:11:00,5.62478,5.62515,5.62402,5.62448,12000000.0
2005-02-22 13:12:00,5.62443,5.62519,5.62443,5.62471,16000000.0
2005-02-22 13:13:00,5.62503,5.62582,5.62498,5.62505,14000000.0
2005-02-22 13:14:00,5.62512,5.62535,5.62399,5.62472,17000000.0
2005-02-22 13:15:00,5.62518,5.62528,5.62438,5.62438,7000000.0
2005-02-22 13:16:00,5.62548,5.62599,5.62519,5.62599,9000000.0
2005-02-22 13:17:00,5.62558,5.62632,5.62552,5.62594,15000000.0
2005-02-22 13:18:00,5.62609,5.62637,5.62531,5.62637,17000000.0
2005-02-22 13:19:00,5.62507,5.62656,5.62479,5.62656,15000000.0
2005-02-22 13:20:00,5.62665,5.62718,5.62643,5.62693,12000000.0
2005-02-22 13:21:00,5.62621,5.62746,5.62574,5.6263,24000000.0
2005-02-22 13:22:00,5.6262,5.62719,5.62596,5.62686,12000000.0
2005-02-22 13:23:00,5.62639,5.62737,5.6259,5.6261,12000000.0
2005-02-22 13:24:00,5.62707,5.62777,5.62693,5.62703,18000000.0
2005-02-22 13:25:00,5.62695,5.62786,5.62695,5.62786,12000000.0
2005-02-22 13:26:00,5.62712,5.62789,5.62659,5.62715,12000000.0
2005-02-22 13:27:00,5.62756,5.62801,5.62737,5.62749,9000000.0
2005-02-22 13:28:00,5.62667,5.62823,5.62667,5.6277,15000000.0
2005-02-22 13:29:00,5.62724,5.62749,5.62628,5.62634,14000000.0
2005-02-22 13:30:00,5.62649,5.62778,5.62649,5.62778,11000000.0
2005-02-22 13:31:00,5.62796,5.62796,5.62621,5.62682,11000000.0
2005-02-22 13:32:00,5.62725,5.62743,5.62628,5.62651,8000000.0
2005-02-22 13:33:00,5.62741,5.62741,5.62643,5.62719,14000000.0
2005-02-22 13:34:00,5.62713,5.62796,5.62635,5.62796,11000000.0
2005-02-22 13:35:00,5.62818,5.6289,5.62719,5.62887,16000000.0
2005-02-22 13:36:00,5.62904,5.62904,5.62778,5.62778,8000000.0
2005-02-22 13:37:00,5.62801,5.62847,5.62737,5.62839,17000000.0
2005-02-22 13:38:00,5.62819,5.62848,5.62734,5.62803,14000000.0
2005-02-22 13:39:00,5.62694,5.62833,5.62694,5.62762,10000000.0
2005-02-22 13:40:00,5.62809,5.62842,5.62728,5.62786,8000000.0
2005-02-22 13:41:00,5.62766,5.62852,5.62733,5.62826,11000000.0
2005-02-22 13:42:00,5.62803,5.62811,5.62714,5.62805,14000000.0
2005-02-22 13:43:00,5.62676,5.62804,5.62676,5.62762,11000000.0
2005-02-22 13:44:00,5.62864,5.62864,5.6274,5.62767,11000000.0
2005-02-22 13:45:00,5.62849,5.6297,5.62849,5.62963,14000000.0
2005-02-22 13:46:00,5.62919,5.6297,5.62882,5.6297,11000000.0
2005-02-22 13:47:00,5.62906,5.62954,5.62833,5.62882,13000000.0
2005-02-22 13:48:00,5.62907,5.62998,5.62847,5.62998,14000000.0
2005-02-22 13:49:00,5.62975,5.63011,5.62936,5.62993,12000000.0
2005-02-22 13:50:00,5.62983,5.63034,5.62941,5.63018,16000000.0
2005-02-22 13:51:00,5.62905,5.6299,5.62878,5.6298,14000000.0
2005-02-22 13:52:00,5.62907,5.62988,5.62907,5.62944,10000000.0
2005-02-22 13:53:00,5.62888,5.62928,5.62791,5.62919,10000000.0
2005-02-22 13:54:00,5.62923,5.62968,5.62863,5.62968,8000000.0
2005-02-22 13:55:00,5.63014,5.63041,5.62949,5.63041,13000000.0
2005-02-22 13:56:00,5.63035,5.63105,5.62971,5.63105,17000000.0
2005-02-22 13:57:00,5.63078,5.63111,5.63015,5.63022,13000000.0
2005-02-22 13:58:00,5.62981,5.63,5.62884,5.62916,7000000.0
2005-02-22 13:59:00,5.62926,5.6303,5.62895,5.63019,9000000.0
2005-02-22 14:00:00,5.62984,5.62987,5.62841,5.62842,7000000.0
2005-02-22 14:01:00,5.62926,5.62963,5.62883,5.62963,11000000.0
2005-02-22 14:02:00,5.62922,5.62981,5.6284,5.62924,19000000.0
2005-02-22 14:03:00,5.62981,5.63056,5.62922,5.62986,13000000.0
2005-02-22 14:04:00,5.6296,5.62985,5.62882,5.62945,22000000.0
2005-02-22 14:05:00,5.62924,5.6296,5.62855,5.62869,17000000.0
2005-02-22 14:06:00,5.62964,5.62977,5.62838,5.62958,11000000.0
2005-02-22 14:07:00,5.62929,5.62932,5.62853,5.62913,9000000.0
2005-02-22 14:08:00,5.62854,5.62982,5.62852,5.62982,11000000.0
2005-02-22 14:09:00,5.62991,5.63,5.62915,5.62996,12000000.0
2005-02-22 14:10:00,5.62919,5.63024,5.62857,5.62952,13000000.0
2005-02-22 14:11:00,5.62807,5.63004,5.62807,5.62898,14000000.0
2005-02-22 14:12:00,5.62942,5.62982,5.62886,5.62925,11000000.0
2005-02-22 14:13:00,5.6281,5.62947,5.6281,5.62947,11000000.0
2005-02-22 14:14:00,5.62957,5.62965,5.62914,5.62948,7000000.0
2005-02-22 14:15:00,5.62936,5.63008,5.6288,5.62946,14000000.0
2005-02-22 14:16:00,5.62963,5.62993,5.62885,5.62989,13000000.0
2005-02-22 14:17:00,5.62902,5.62915,5.62804,5.62861,22000000.0
2005-02-22 14:18:00,5.62673,5.62849,5.62673,5.62831,15000000.0
2005-02-22 14:19:00,5.62805,5.62904,5.62758,5.62904,12000000.0
2005-02-22 14:20:00,5.62758,5.62939,5.62758,5.6289,7000000.0
2005-02-22 14:21:00,5.62867,5.62969,5.62801,5.62965,13000000.0
2005-02-22 14:22:00,5.62822,5.6286,5.62769,5.62779,8000000.0
2005-02-22 14:23:00,5.62833,5.62899,5.62816,5.62855,11000000.0
2005-02-22 14:24:00,5.62802,5.62885,5.62802,5.6281,13000000.0
2005-02-22 14:25:00,5.62857,5.62885,5.62814,5.62885,15000000.0
2005-02-22 14:26:00,5.62868,5.62933,5.62863,5.62933,8000000.0
2005-02-22 14:27:00,5.63003,5.63082,5.62946,5.63082,10000000.0
2005-02-22 14:28:00,5.63086,5.6315,5.63072,5.63072,11000000.0
2005-02-22 14:29:00,5.63063,5.63158,5.6306,5.63097,21000000.0
2005-02-22 14:30:00,5.63088,5.63208,5.63079,5.63208,11000000.0
2005-02-22 14:31:00,5.63277,5.63375,5.63151,5.63345,17000000.0
2005-02-22 14:32:00,5.63443,5.63534,5.63405,5.63414,15000000.0
2005-02-22 14:33:00,5.63518,5.63572,5.635,5.63502,8000000.0
2005-02-22 14:34:00,5.63469,5.63562,5.63464,5.63543,9000000.0
2005-02-22 14:35:00,5.63468,5.63495,5.63386,5.63495,11000000.0
2005-02-22 14:36:00,5.63463,5.63537,5.63439,5.63488,15000000.0
2005-02-22 14:37:00,5.635,5.63538,5.63419,5.63473,8000000.0
2005-02-22 14:38:00,5.63517,5.63574,5.63443,5.6349,10000000.0
2005-02-22 14:39:00,5.63428,5.63474,5.63277,5.63418,19000000.0
2005-02-22 14:40:00,5.63374,5.63492,5.63374,5.63445,15000000.0
2005-02-22 14:41:00,5.63463,5.63484,5.63168,5.63312,15000000.0
2005-02-22 14:42:00,5.63374,5.6344,5.6331,5.63373,17000000.0
2005-02-22 14:43:00,5.63368,5.6344,5.63276,5.63351,15000000.0
2005-02-22 14:44:00,5.63419,5.63497,5.63373,5.63497,15000000.0
2005-02-22 14:45:00,5.63445,5.63493,5.63396,5.63493,9000000.0
2005-02-22 14:46:00,5.63515,5.63546,5.63435,5.6348,11000000.0
2005-02-22 14:47:00,5.63469,5.63507,5.63377,5.63395,12000000.0
2005-02-22 14:48:00,5.6349,5.6349,5.63378,5.63425,12000000.0
2005-02-22 14:49:00,5.63477,5.63546,5.63465,5.63489,12000000.0
2005-02-22 14:50:00,5.63367,5.63536,5.63367,5.63493,15000000.0
2005-02-22 14:51:00,5.63549,5.6365,5.63549,5.6359,10000000.0
2005-02-22 14:52:00,5.63576,5.63576,5.63442,5.63518,13000000.0
2005-02-22 14:53:00,5.63577,5.63676,5.63577,5.6365,13000000.0
2005-02-22 14:54:00,5.63682,5.63757,5.6368,5.63708,9000000.0
2005-02-22 14:55:00,5.63703,5.63824,5.63656,5.63738,16000000.0
2005-02-22 14:56:00,5.63775,5.63849,5.63724,5.63747,15000000.0
2005-02-22 14:57:00,5.63837,5.6384,5.63705,5.63705,15000000.0
2005-02-22 14:58:00,5.63744,5.63773,5.63683,5.63746,11000000.0
2005-02-22 14:59:00,5.63743,5.63806,5.6371,5.63806,14000000.0
2005-02-22 15:00:00,5.63806,5.63827,5.63732,5.63787,18000000.0
2005-02-22 15:01:00,5.6371,5.63766,5.63657,5.63766,12000000.0
2005-02-22 15:02:00,5.6375,5.6375,5.63655,5.63738,7000000.0
2005-02-22 15:03:00,5.63717,5.63789,5.63654,5.63784,18000000.0
2005-02-22 15:04:00,5.63763,5.63798,5.63656,5.63716,21000000.0
2005-02-22 15:05:00,5.63713,5.63754,5.6365,5.63682,13000000.0
2005-02-22 15:06:00,5.63697,5.63745,5.63596,5.63631,14000000.0
2005-02-22 15:07:00,5.63619,5.63683,5.63554,5.63671,22000000.0
2005-02-22 15:08:00,5.63635,5.63688,5.63553,5.63596,10000000.0
2005-02-22 15:09:00,5.63536,5.63591,5.63486,5.63591,9000000.0
2005-02-22 15:10:00,5.63572,5.63606,5.6349,5.63496,14000000.0
2005-02-22 15:11:00,5.6359,5.63672,5.63516,5.63591,12000000.0
2005-02-22 15:12:00,5.63613,5.63667,5.63573,5.6358,13000000.0
2005-02-22 15:13:00,5.63614,5.63677,5.63575,5.636,12000000.0
2005-02-22 15:14:00,5.63579,5.63646,5.63542,5.63608,10000000.0
2005-02-22 15:15:00,5.6358,5.63595,5.63477,5.63505,16000000.0
2005-02-22 15:16:00,5.63533,5.6359,5.63486,5.63534,15000000.0
2005-02-22 15:17:00,5.6343,5.63488,5.63386,5.63426,14000000.0
2005-02-22 15:18:00,5.63388,5.63388,5.63213,5.63308,12000000.0
2005-02-22 15:19:00,5.63176,5.63309,5.63026,5.63026,11000000.0
2005-02-22 15:20:00,5.62955,5.63008,5.62857,5.62994,14000000.0
2005-02-22 15:21:00,5.63003,5.63006,5.62789,5.62909,14000000.0
2005-02-22 15:22:00,5.62828,5.62895,5.6277,5.62805,10000000.0
2005-02-22 15:23:00,5.62843,5.62843,5.62731,5.62731,11000000.0
2005-02-22 15:24:00,5.62732,5.62792,5.62666,5.62721,10000000.0
2005-02-22 15:25:00,5.6268,5.62776,5.62566,5.62647,16000000.0
2005-02-22 15:26:00,5.62571,5.62655,5.62537,5.62537,15000000.0
2005-02-22 15:27:00,5.62574,5.62624,5.62556,5.62604,10000000.0
2005-02-22 15:28:00,5.62537,5.62537,5.62351,5.62351,11000000.0
2005-02-22 15:29:00,5.62535,5.62589,5.62499,5.62542,19000000.0
2005-02-22 15:30:00,5.62614,5.62647,5.62506,5.62647,10000000.0
2005-02-22 15:31:00,5.62684,5.62684,5.62586,5.62613,14000000.0
2005-02-22 15:32:00,5.62603,5.62729,5.62603,5.62669,12000000.0
2005-02-22 15:33:00,5.62781,5.62854,5.62749,5.62749,20000000.0
2005-02-22 15:34:00,5.62733,5.62863,5.62733,5.62824,12000000.0
2005-02-22 15:35:00,5.62649,5.62734,5.6257,5.62664,12000000.0
2005-02-22 15:36:00,5.62619,5.62742,5.62607,5.62742,10000000.0
2005-02-22 15:37:00,5.62744,5.62878,5.62744,5.62853,10000000.0
2005-02-22 15:38:00,5.62985,5.63018,5.62867,5.63018,13000000.0
2005-02-22 15:39:00,5.63106,5.63129,5.6298,5.63044,7000000.0
2005-02-22 15:40:00,5.63027,5.63081,5.62985,5.63065,10000000.0
2005-02-22 15:41:00,5.63058,5.63065,5.63004,5.63013,9000000.0
2005-02-22 15:42:00,5.63053,5.63125,5.63024,5.63125,13000000.0
2005-02-22 15:43:00,5.6307,5.6317,5.63056,5.6317,16000000.0
2005-02-22 15:44:00,5.63196,5.63209,5.63101,5.63174,14000000.0
2005-02-22 15:45:00,5.6321,5.6326,5.63113,5.63128,15000000.0
2005-02-22 15:46:00,5.63159,5.63181,5.6308,5.63139,13000000.0
2005-02-22 15:47:00,5.6317,5.63322,5.6317,5.63322,9000000.0
2005-02-22 15:48:00,5.63249,5.63307,5.63197,5.63244,21000000.0
2005-02-22 15:49:00,5.63188,5.63348,5.63132,5.63348,23000000.0
2005-02-22 15:50:00,5.63287,5.63329,5.63192,5.6324,12000000.0
2005-02-22 15:51:00,5.63296,5.63296,5.63115,5.63115,19000000.0
2005-02-22 15:52:00,5.63085,5.63155,5.63009,5.63102,15000000.0
2005-02-22 15:53:00,5.63166,5.63177,5.63069,5.63106,14000000.0
2005-02-22 15:54:00,5.6316,5.6316,5.63014,5.63014,15000000.0
2005-02-22 15:55:00,5.63085,5.63092,5.62966,5.62966,12000000.0
2005-02-22 15:56:00,5.62943,5.62984,5.62893,5.62938,18000000.0
2005-02-22 15:57:00,5.62941,5.63029,5.62941,5.62988,10000000.0
2005-02-22 15:58:00,5.6296,5.63058,5.62944,5.63003,22000000.0
2005-02-22 15:59:00,5.63012,5.63107,5.63012,5.63074,12000000.0
2005-02-22 16:00:00,5.63023,5.63083,5.62995,5.63066,12000000.0
2005-02-22 16:01:00,5.63025,5.63034,5.62956,5.63003,12000000.0
2005-02-22 16:02:00,5.62997,5.62997,5.62881,5.62937,13000000.0
2005-02-22 16:03:00,5.62907,5.62994,5.62885,5.62916,13000000.0
2005-02-22 16:04:00,5.62873,5.62941,5.62818,5.62879,11000000.0
2005-02-22 16:05:00,5.62851,5.629,5.62822,5.629,9000000.0
2005-02-22 16:06:00,5.62862,5.62862,5.62711,5.62725,14000000.0
2005-02-22 16:07:00,5.62684,5.62731,5.62622,5.62704,15000000.0
2005-02-22 16:08:00,5.62766,5.62818,5.62703,5.62792,15000000.0
2005-02-22 16:09:00,5.62755,5.62807,5.62702,5.62721,17000000.0
2005-02-22 16:10:00,5.62789,5.6282,5.62716,5.62771,14000000.0
2005-02-22 16:11:00,5.62644,5.6276,5.62605,5.62708,9000000.0
2005-02-22 16:12:00,5.62649,5.62663,5.6253,5.62634,15000000.0
2005-02-22 16:13:00,5.62534,5.62565,5.62398,5.62415,14000000.0
2005-02-22 16:14:00,5.62451,5.62563,5.62451,5.62497,12000000.0
2005-02-22 16:15:00,5.62539,5.62637,5.62433,5.62433,14000000.0
2005-02-22 16:16:00,5.62426,5.62501,5.62345,5.62396,13000000.0
2005-02-22 16:17:00,5.62473,5.62494,5.62377,5.62472,18000000.0
2005-02-22 16:18:00,5.62398,5.62531,5.6234,5.62389,13000000.0
2005-02-22 16:19:00,5.624,5.62517,5.624,5.62517,8000000.0
2005-02-22 16:20:00,5.6253,5.62599,5.62504,5.62584,13000000.0
2005-02-22 16:21:00,5.62569,5.62715,5.62553,5.62715,12000000.0
2005-02-22 16:22:00,5.62702,5.62745,5.62667,5.62678,11000000.0
2005-02-22 16:23:00,5.62686,5.62732,5.62627,5.62674,14000000.0
2005-02-22 16:24:00,5.62612,5.62634,5.62546,5.62598,15000000.0
2005-02-22 16:25:00,5.62617,5.6265,5.62568,5.62643,11000000.0
2005-02-22 16:26:00,5.62741,5.62788,5.62664,5.62682,8000000.0
2005-02-22 16:27:00,5.62728,5.62839,5.62667,5.62839,10000000.0
2005-02-22 16:28:00,5.62796,5.62801,5.6265,5.6267,15000000.0
2005-02-22 16:29:00,5.62662,5.62766,5.62632,5.62683,7000000.0
2005-02-22 16:30:00,5.62699,5.62838,5.62699,5.6276,16000000.0
2005-02-22 16:31:00,5.62785,5.62785,5.62649,5.62709,14000000.0
2005-02-22 16:32:00,5.62575,5.626,5.62511,5.62547,7000000.0
2005-02-22 16:33:00,5.62514,5.62515,5.62468,5.62482,8000000.0
2005-02-22 16:34:00,5.62479,5.62527,5.62438,5.62507,8000000.0
2005-02-22 16:35:00,5.62411,5.6252,5.62411,5.62469,9000000.0
2005-02-22 16:36:00,5.62522,5.62524,5.62427,5.62524,13000000.0
2005-02-22 16:37:00,5.62517,5.62523,5.62444,5.62509,18000000.0
2005-02-22 16:38:00,5.62557,5.6258,5.62489,5.62521,18000000.0
2005-02-22 16:39:00,5.62518,5.6263,5.62518,5.62593,20000000.0
2005-02-22 16:40:00,5.62582,5.6263,5.62485,5.6263,13000000.0
2005-02-22 16:41:00,5.62611,5.62611,5.62522,5.62554,20000000.0
2005-02-22 16:42:00,5.62544,5.62555,5.6243,5.62537,18000000.0
2005-02-22 16:43:00,5.62575,5.62575,5.62464,5.6253,15000000.0
2005-02-22 16:44:00,5.62471,5.62471,5.62338,5.62395,20000000.0
2005-02-22 16:45:00,5.62424,5.62467,5.62368,5.62419,13000000.0
2005-02-22 16:46:00,5.62441,5.62471,5.6237,5.62471,15000000.0
2005-02-22 16:47:00,5.62348,5.62531,5.62348,5.62451,8000000.0
2005-02-22 16:48:00,5.62599,5.62599,5.62397,5.62523,11000000.0
2005-02-22 16:49:00,5.62537,5.62537,5.62364,5.6247,12000000.0
2005-02-22 16:50:00,5.62392,5.6247,5.62371,5.62432,15000000.0
2005-02-22 16:51:00,5.62505,5.6263,5.62467,5.62584,18000000.0
2005-02-22 16:52:00,5.62588,5.62588,5.62483,5.62483,14000000.0
2005-02-22 16:53:00,5.62511,5.62511,5.62414,5.62471,8000000.0
2005-02-22 16:54:00,5.62479,5.62549,5.62443,5.62481,11000000.0
2005-02-22 16:55:00,5.62487,5.62487,5.62362,5.6244,12000000.0
2005-02-22 16:56:00,5.62403,5.62503,5.6235,5.62503,10000000.0
2005-02-22 16:57:00,5.62386,5.6246,5.62386,5.6246,8000000.0
2005-02-22 16:58:00,5.62356,5.62426,5.62308,5.62426,9000000.0
2005-02-22 16:59:00,5.62452,5.62511,5.62311,5.6244,13000000.0
2005-02-22 17:00:00,5.62524,5.62692,5.62504,5.62687,11000000.0
2005-02-22 17:01:00,5.62732,5.62801,5.62669,5.62708,12000000.0
2005-02-22 17:02:00,5.62549,5.62549,5.62138,5.62138,10000000.0
2005-02-22 17:03:00,5.62021,5.62292,5.61907,5.62292,16000000.0
2005-02-22 17:04:00,5.6244,5.62793,5.6244,5.6275,13000000.0
2005-02-22 17:05:00,5.62908,5.63235,5.62908,5.63137,16000000.0
2005-02-22 17:06:00,5.63142,5.63142,5.62892,5.62892,12000000.0
2005-02-22 17:07:00,5.62878,5.63049,5.62878,5.63049,8000000.0
2005-02-22 17:08:00,5.62967,5.63024,5.62794,5.62875,21000000.0
2005-02-22 17:09:00,5.62865,5.6296,5.62644,5.62719,16000000.0
2005-02-22 17:10:00,5.6279,5.6279,5.62596,5.62686,11000000.0
2005-02-22 17:11:00,5.62678,5.62841,5.62654,5.62816,11000000.0
2005-02-22 17:12:00,5.62803,5.63006,5.62777,5.62886,9000000.0
2005-02-22 17:13:00,5.62982,5.63132,5.62883,5.63103,9000000.0
2005-02-22 17:14:00,5.63128,5.63293,5.63033,5.63052,17000000.0
2005-02-22 17:15:00,5.62992,5.63002,5.62943,5.62994,11000000.0
2005-02-22 17:16:00,5.63093,5.63221,5.6309,5.6309,15000000.0
2005-02-22 17:17:00,5.63109,5.63275,5.63108,5.63167,13000000.0
2005-02-22 17:18:00,5.6313,5.63149,5.63063,5.63068,15000000.0
2005-02-22 17:19:00,5.63049,5.63255,5.63049,5.63105,17000000.0
2005-02-22 17:20:00,5.631,5.63198,5.63027,5.63198,12000000.0
2005-02-22 17:21:00,5.63074,5.63216,5.63074,5.63216,7000000.0
2005-02-22 17:22:00,5.63312,5.63325,5.6321,5.63227,14000000.0
2005-02-22 17:23:00,5.63192,5.63266,5.63128,5.6321,13000000.0
2005-02-22 17:24:00,5.63215,5.63314,5.63182,5.63276,9000000.0
2005-02-22 17:25:00,5.63302,5.63316,5.63231,5.63249,11000000.0
2005-02-22 17:26:00,5.63165,5.63248,5.6302,5.6302,16000000.0
2005-02-22 17:27:00,5.62975,5.63015,5.62858,5.62859,9000000.0
2005-02-22 17:28:00,5.62769,5.62943,5.62734,5.62943,15000000.0
2005-02-22 17:29:00,5.63023,5.63187,5.63018,5.63118,11000000.0
2005-02-22 17:30:00,5.6319,5.6319,5.62951,5.62951,19000000.0
2005-02-22 17:31:00,5.62918,5.63085,5.62918,5.62998,11000000.0
2005-02-22 17:32:00,5.63024,5.63045,5.62918,5.62919,9000000.0
2005-02-22 17:33:00,5.62899,5.62942,5.62849,5.62849,10000000.0
2005-02-22 17:34:00,5.62902,5.62995,5.62739,5.6277,14000000.0
2005-02-22 17:35:00,5.62814,5.62848,5.62757,5.62813,13000000.0
2005-02-22 17:36:00,5.62765,5.62954,5.62758,5.62941,11000000.0
2005-02-22 17:37:00,5.62955,5.63001,5.62922,5.62935,15000000.0
2005-02-22 17:38:00,5.62964,5.63003,5.6283,5.62911,17000000.0
2005-02-22 17:39:00,5.6294,5.63028,5.6294,5.62993,8000000.0
2005-02-22 17:40:00,5.62998,5.62998,5.62929,5.6297,12000000.0
2005-02-22 17:41:00,5.63009,5.63078,5.62963,5.63016,21000000.0
2005-02-22 17:42:00,5.62992,5.62997,5.62949,5.62949,13000000.0
2005-02-22 17:43:00,5.6292,5.62967,5.62849,5.62919,11000000.0
2005-02-22 17:44:00,5.62884,5.62972,5.6274,5.62744,19000000.0
2005-02-22 17:45:00,5.62709,5.62743,5.62533,5.62566,10000000.0
2005-02-22 17:46:00,5.62637,5.62683,5.6258,5.62629,13000000.0
2005-02-22 17:47:00,5.62615,5.62626,5.62438,5.62438,9000000.0
2005-02-22 17:48:00,5.62459,5.62533,5.62387,5.62496,14000000.0
2005-02-22 17:49:00,5.62418,5.62418,5.62287,5.62393,14000000.0
2005-02-22 17:50:00,5.62462,5.62464,5.62273,5.62351,17000000.0
2005-02-22 17:51:00,5.62329,5.62329,5.62173,5.62291,13000000.0
2005-02-22 17:52:00,5.62314,5.62344,5.62135,5.62266,24000000.0
2005-02-22 17:53:00,5.62202,5.62272,5.621,5.62257,16000000.0
2005-02-22 17:54:00,5.62173,5.62173,5.62052,5.62108,16000000.0
2005-02-22 17:55:00,5.62141,5.62295,5.62141,5.62245,13000000.0
2005-02-22 17:56:00,5.62329,5.62402,5.62277,5.62363,15000000.0
2005-02-22 17:57:00,5.62383,5.62391,5.62291,5.62363,10000000.0
2005-02-22 17:58:00,5.62339,5.62377,5.62277,5.62331,15000000.0
2005-02-22 17:59:00,5.62432,5.62445,5.62287,5.62287,13000000.0
2005-02-22 18:00:00,5.62333,5.62369,5.62299,5.62343,7000000.0
2005-02-22 18:01:00,5.62323,5.62369,5.62267,5.62333,18000000.0
2005-02-22 18:02:00,5.62298,5.62324,5.62216,5.62216,17000000.0
2005-02-22 18:03:00,5.62345,5.62417,5.62302,5.62324,16000000.0
2005-02-22 18:04:00,5.62366,5.62489,5.62332,5.62443,14000000.0
2005-02-22 18:05:00,5.62464,5.62493,5.62415,5.62436,13000000.0
2005-02-22 18:06:00,5.62413,5.62439,5.62315,5.62387,18000000.0
2005-02-22 18:07:00,5.62373,5.62401,5.62288,5.62288,12000000.0
2005-02-22 18:08:00,5.62172,5.62231,5.61906,5.61906,18000000.0
2005-02-22 18:09:00,5.61868,5.61868,5.61622,5.61735,12000000.0
2005-02-22 18:10:00,5.61686,5.61828,5.61642,5.6165,13000000.0
2005-02-22 18:11:00,5.61582,5.61782,5.61582,5.61748,10000000.0
2005-02-22 18:12:00,5.61689,5.61772,5.61677,5.61743,11000000.0
2005-02-22 18:13:00,5.61833,5.61878,5.61757,5.6187,14000000.0
2005-02-22 18:14:00,5.61895,5.61903,5.61703,5.61703,10000000.0
2005-02-22 18:15:00,5.61693,5.61693,5.61562,5.61562,10000000.0
2005-02-22 18:16:00,5.61518,5.61605,5.61487,5.61558,9000000.0
2005-02-22 18:17:00,5.61533,5.61604,5.61472,5.61578,18000000.0
2005-02-22 18:18:00,5.61547,5.61555,5.61458,5.61532,14000000.0
2005-02-22 18:19:00,5.61612,5.61715,5.61612,5.61695,10000000.0
2005-02-22 18:20:00,5.6164,5.61759,5.61623,5.61652,15000000.0
2005-02-22 18:21:00,5.61739,5.61813,5.6169,5.61813,18000000.0
2005-02-22 18:22:00,5.61808,5.61847,5.61712,5.61806,14000000.0
2005-02-22 18:23:00,5.61845,5.61914,5.61806,5.61855,7000000.0
2005-02-22 18:24:00,5.61859,5.61868,5.61793,5.61832,9000000.0
2005-02-22 18:25:00,5.61815,5.61976,5.61735,5.61735,13000000.0
2005-02-22 18:26:00,5.61751,5.6176,5.61589,5.61617,16000000.0
2005-02-22 18:27:00,5.61556,5.61631,5.61485,5.61499,14000000.0
2005-02-22 18:28:00,5.61511,5.61515,5.61395,5.61395,13000000.0
2005-02-22 18:29:00,5.61456,5.61557,5.61456,5.61537,11000000.0
2005-02-22 18:30:00,5.61566,5.61605,5.61532,5.61563,16000000.0
2005-02-22 18:31:00,5.61485,5.61529,5.61383,5.61495,12000000.0
2005-02-22 18:32:00,5.61441,5.6147,5.61363,5.61449,11000000.0
2005-02-22 18:33:00,5.61455,5.61455,5.6127,5.61381,13000000.0
2005-02-22 18:34:00,5.61425,5.61571,5.61395,5.61495,13000000.0
2005-02-22 18:35:00,5.61537,5.61623,5.61451,5.61514,18000000.0
2005-02-22 18:36:00,5.615,5.61532,5.61434,5.61476,18000000.0
2005-02-22 18:37:00,5.61503,5.61599,5.61482,5.61576,18000000.0
2005-02-22 18:38:00,5.61579,5.61617,5.61534,5.61605,11000000.0
2005-02-22 18:39:00,5.61659,5.61692,5.61587,5.61641,11000000.0
2005-02-22 18:40:00,5.61679,5.61704,5.6159,5.61649,14000000.0
2005-02-22 18:41:00,5.61684,5.61752,5.61611,5.61647,16000000.0
2005-02-22 18:42:00,5.61569,5.61606,5.61524,5.61606,14000000.0
2005-02-22 18:43:00,5.61646,5.61807,5.61646,5.6177,10000000.0
2005-02-22 18:44:00,5.61828,5.61886,5.61786,5.61833,13000000.0
2005-02-22 18:45:00,5.61865,5.61947,5.61865,5.61886,13000000.0
2005-02-22 18:46:00,5.61901,5.61901,5.61746,5.6189,12000000.0
2005-02-22 18:47:00,5.61898,5.62001,5.6187,5.61933,14000000.0
2005-02-22 18:48:00,5.61928,5.62063,5.61914,5.62004,15000000.0
2005-02-22 18:49:00,5.61921,5.62045,5.61912,5.61922,12000000.0
2005-02-22 18:50:00,5.61781,5.61958,5.61781,5.61857,9000000.0
2005-02-22 18:51:00,5.61908,5.61928,5.61801,5.61854,17000000.0
2005-02-22 18:52:00,5.61858,5.61945,5.61858,5.61924,9000000.0
2005-02-22 18:53:00,5.61985,5.62012,5.61952,5.61986,14000000.0
2005-02-22 18:54:00,5.62021,5.62046,5.61896,5.62033,14000000.0
2005-02-22 18:55:00,5.62035,5.6204,5.61886,5.61984,10000000.0
2005-02-22 18:56:00,5.61922,5.61952,5.61825,5.61865,16000000.0
2005-02-22 18:57:00,5.61899,5.61908,5.61812,5.6182,17000000.0
2005-02-22 18:58:00,5.61852,5.61866,5.61733,5.61746,14000000.0
2005-02-22 18:59:00,5.61658,5.61803,5.61658,5.61724,14000000.0
2005-02-22 19:00:00,5.61773,5.61799,5.61716,5.61799,15000000.0
2005-02-22 19:01:00,5.61851,5.61851,5.6176,5.61832,15000000.0
2005-02-22 19:02:00,5.61826,5.61826,5.61674,5.61721,14000000.0
2005-02-22 19:03:00,5.61704,5.6171,5.61654,5.61692,14000000.0
2005-02-22 19:04:00,5.6169,5.61732,5.61645,5.61732,12000000.0
2005-02-22 19:05:00,5.61709,5.61834,5.61682,5.61789,15000000.0
2005-02-22 19:06:00,5.61779,5.61785,5.6167,5.6167,16000000.0
2005-02-22 19:07:00,5.61756,5.61863,5.61752,5.61789,20000000.0
2005-02-22 19:08:00,5.61744,5.61744,5.61647,5.61704,8000000.0
2005-02-22 19:09:00,5.61703,5.61798,5.61703,5.61776,17000000.0
2005-02-22 19:10:00,5.61749,5.61778,5.61656,5.61671,9000000.0
2005-02-22 19:11:00,5.61709,5.61746,5.61612,5.61636,16000000.0
2005-02-22 19:12:00,5.61722,5.6175,5.61609,5.61609,13000000.0
2005-02-22 19:13:00,5.6166,5.61726,5.61644,5.61645,10000000.0
2005-02-22 19:14:00,5.61645,5.61728,5.61616,5.61698,20000000.0
2005-02-22 19:15:00,5.618,5.61809,5.61764,5.6179,12000000.0
2005-02-22 19:16:00,5.6173,5.6173,5.61637,5.61723,8000000.0
2005-02-22 19:17:00,5.61738,5.61741,5.61602,5.6164,18000000.0
2005-02-22 19:18:00,5.6157,5.61613,5.6157,5.6161,11000000.0
2005-02-22 19:19:00,5.61568,5.61651,5.61505,5.61535,12000000.0
2005-02-22 19:20:00,5.61566,5.61583,5.61463,5.61483,14000000.0
2005-02-22 19:21:00,5.61618,5.61659,5.61553,5.61571,13000000.0
2005-02-22 19:22:00,5.61628,5.61727,5.61578,5.61654,12000000.0
2005-02-22 19:23:00,5.61548,5.61679,5.61548,5.61633,14000000.0
2005-02-22 19:24:00,5.61645,5.61693,5.61552,5.61693,19000000.0
2005-02-22 19:25:00,5.61661,5.61661,5.61565,5.61565,8000000.0
2005-02-22 19:26:00,5.617,5.6174,5.61659,5.61667,7000000.0
2005-02-22 19:27:00,5.61635,5.6166,5.61555,5.6156,20000000.0
2005-02-22 19:28:00,5.6169,5.61767,5.61651,5.61718,17000000.0
2005-02-22 19:29:00,5.61791,5.6182,5.61721,5.61744,10000000.0
2005-02-22 19:30:00,5.61774,5.61869,5.61774,5.61804,15000000.0
2005-02-22 19:31:00,5.61715,5.61783,5.61698,5.61768,11000000.0
2005-02-22 19:32:00,5.61863,5.61863,5.61723,5.61758,9000000.0
2005-02-22 19:33:00,5.61713,5.61787,5.61705,5.6176,14000000.0
2005-02-22 19:34:00,5.61818,5.61828,5.61733,5.61816,17000000.0
2005-02-22 19:35:00,5.61782,5.61807,5.61755,5.6176,8000000.0
2005-02-22 19:36:00,5.6187,5.6187,5.61727,5.61745,15000000.0
2005-02-22 19:37:00,5.61743,5.61743,5.61648,5.61648,8000000.0
2005-02-22 19:38:00,5.61703,5.61727,5.61645,5.61701,15000000.0
2005-02-22 19:39:00,5.61669,5.61747,5.61608,5.61725,17000000.0
2005-02-22 19:40:00,5.61742,5.61742,5.61607,5.61656,16000000.0
2005-02-22 19:41:00,5.61718,5.61805,5.61718,5.61753,11000000.0
2005-02-22 19:42:00,5.61735,5.61735,5.61614,5.61725,15000000.0
2005-02-22 19:43:00,5.6175,5.61753,5.61707,5.61751,14000000.0
2005-02-22 19:44:00,5.61721,5.61721,5.61615,5.61671,14000000.0
2005-02-22 19:45:00,5.61684,5.61781,5.61684,5.6177,15000000.0
2005-02-22 19:46:00,5.61671,5.61725,5.61608,5.61716,15000000.0
2005-02-22 19:47:00,5.61695,5.6173,5.61627,5.61627,16000000.0
2005-02-22 19:48:00,5.61683,5.61718,5.6161,5.61652,16000000.0
2005-02-22 19:49:00,5.61735,5.61735,5.61663,5.61663,8000000.0
2005-02-22 19:50:00,5.61659,5.61703,5.616,5.61703,9000000.0
2005-02-22 19:51:00,5.61638,5.61678,5.61569,5.61673,19000000.0
2005-02-22 19:52:00,5.61701,5.61727,5.61664,5.61727,11000000.0
2005-02-22 19:53:00,5.6174,5.6174,5.61639,5.61732,14000000.0
2005-02-22 19:54:00,5.61725,5.61757,5.61689,5.61751,18000000.0
2005-02-22 19:55:00,5.61659,5.61778,5.61659,5.61766,13000000.0
2005-02-22 19:56:00,5.61733,5.61734,5.61616,5.61648,10000000.0
2005-02-22 19:57:00,5.61722,5.6181,5.61722,5.61763,16000000.0
2005-02-22 19:58:00,5.61695,5.61766,5.61636,5.61766,15000000.0
2005-02-22 19:59:00,5.61783,5.61783,5.6159,5.61753,14000000.0
2005-02-22 20:00:00,5.61778,5.61816,5.61762,5.61816,11000000.0
2005-02-22 20:01:00,5.61857,5.6195,5.61823,5.6195,24000000.0
2005-02-22 20:02:00,5.62016,5.62025,5.61952,5.61973,11000000.0
2005-02-22 20:03:00,5.61966,5.62016,5.61936,5.61936,11000000.0
2005-02-22 20:04:00,5.61905,5.61941,5.61846,5.61852,10000000.0
2005-02-22 20:05:00,5.6188,5.61915,5.61766,5.61874,17000000.0
2005-02-22 20:06:00,5.6192,5.61988,5.61897,5.61945,10000000.0
2005-02-22 20:07:00,5.61942,5.61989,5.6184,5.61951,14000000.0
2005-02-22 20:08:00,5.61927,5.62004,5.61875,5.61875,13000000.0
2005-02-22 20:09:00,5.61909,5.61989,5.61904,5.61989,11000000.0
2005-02-22 20:10:00,5.6199,5.61996,5.61886,5.61968,11000000.0
2005-02-22 20:11:00,5.61904,5.62016,5.61904,5.62016,9000000.0
2005-02-22 20:12:00,5.62052,5.62093,5.61979,5.61979,16000000.0
2005-02-22 20:13:00,5.62017,5.62038,5.61995,5.62,11000000.0
2005-02-22 20:14:00,5.61854,5.61984,5.61854,5.61971,19000000.0
2005-02-22 20:15:00,5.61974,5.62005,5.61891,5.62005,13000000.0
2005-02-22 20:16:00,5.62034,5.62034,5.62001,5.62032,15000000.0
2005-02-22 20:17:00,5.62007,5.62013,5.61959,5.62003,8000000.0
2005-02-22 20:18:00,5.62023,5.62034,5.61939,5.61993,14000000.0
2005-02-22 20:19:00,5.6201,5.62019,5.61931,5.61995,14000000.0
2005-02-22 20:20:00,5.61913,5.61963,5.61902,5.61905,12000000.0
2005-02-22 20:21:00,5.61915,5.61927,5.61871,5.61871,9000000.0
2005-02-22 20:22:00,5.61838,5.61849,5.61727,5.61761,17000000.0
2005-02-22 20:23:00,5.6179,5.61833,5.61694,5.61694,11000000.0
2005-02-22 20:24:00,5.61776,5.61917,5.61769,5.61818,16000000.0
2005-02-22 20:25:00,5.61759,5.61781,5.61695,5.61715,11000000.0
2005-02-22 20:26:00,5.61712,5.61857,5.61682,5.61772,8000000.0
2005-02-22 20:27:00,5.61728,5.61728,5.61596,5.61596,13000000.0
2005-02-22 20:28:00,5.61739,5.61799,5.61687,5.61792,15000000.0
2005-02-22 20:29:00,5.61711,5.61722,5.61605,5.61686,16000000.0
2005-02-22 20:30:00,5.61617,5.61698,5.61617,5.61684,8000000.0
2005-02-22 20:31:00,5.6173,5.61751,5.61571,5.61571,18000000.0
2005-02-22 20:32:00,5.61657,5.6168,5.61591,5.61637,7000000.0
2005-02-22 20:33:00,5.61641,5.61718,5.61641,5.61663,13000000.0
2005-02-22 20:34:00,5.61639,5.6166,5.61519,5.61586,13000000.0
2005-02-22 20:35:00,5.6158,5.6158,5.61428,5.61549,9000000.0
2005-02-22 20:36:00,5.61541,5.61622,5.61494,5.61581,17000000.0
2005-02-22 20:37:00,5.61577,5.61628,5.61551,5.61614,14000000.0
2005-02-22 20:38:00,5.61525,5.61549,5.6145,5.61489,16000000.0
2005-02-22 20:39:00,5.61601,5.61688,5.61439,5.61688,14000000.0
2005-02-22 20:40:00,5.61678,5.61678,5.61495,5.61495,17000000.0
2005-02-22 20:41:00,5.61508,5.61526,5.61431,5.61448,16000000.0
2005-02-22 20:42:00,5.61415,5.61494,5.61324,5.61324,22000000.0
2005-02-22 20:43:00,5.61393,5.61442,5.61312,5.61442,18000000.0
2005-02-22 20:44:00,5.61419,5.61459,5.61359,5.61373,16000000.0
2005-02-22 20:45:00,5.61375,5.61424,5.61371,5.61402,8000000.0
2005-02-22 20:46:00,5.61434,5.61434,5.61316,5.61414,19000000.0
2005-02-22 20:47:00,5.61398,5.61398,5.61284,5.61284,12000000.0
2005-02-22 20:48:00,5.61206,5.61212,5.61068,5.61072,9000000.0
2005-02-22 20:49:00,5.61091,5.6116,5.6108,5.61137,19000000.0
2005-02-22 20:50:00,5.61072,5.61166,5.6106,5.6106,15000000.0
2005-02-22 20:51:00,5.61069,5.61081,5.60947,5.60961,9000000.0
2005-02-22 20:52:00,5.60989,5.61093,5.60986,5.61089,11000000.0
2005-02-22 20:53:00,5.6113,5.6113,5.61052,5.61083,15000000.0
2005-02-22 20:54:00,5.61069,5.61101,5.60785,5.60785,12000000.0
2005-02-22 20:55:00,5.60764,5.60831,5.60678,5.60779,18000000.0
2005-02-22 20:56:00,5.60776,5.60821,5.60717,5.60787,12000000.0
2005-02-22 20:57:00,5.60774,5.60838,5.60744,5.6079,13000000.0
2005-02-22 20:58:00,5.6074,5.60809,5.60705,5.60809,11000000.0
2005-02-22 20:59:00,5.60813,5.60829,5.60731,5.60731,11000000.0
2005-02-22 21:00:00,5.60753,5.60776,5.60618,5.6071,17000000.0
2005-02-22 21:01:00,5.60775,5.60804,5.60734,5.60772,10000000.0
2005-02-22 21:02:00,5.60752,5.60797,5.60751,5.60797,8000000.0
2005-02-22 21:03:00,5.60774,5.60831,5.60771,5.60815,19000000.0
2005-02-22 21:04:00,5.60849,5.60865,5.60786,5.60865,18000000.0
2005-02-22 21:05:00,5.60833,5.60929,5.6082,5.60846,14000000.0
2005-02-22 21:06:00,5.60885,5.60944,5.60857,5.60907,12000000.0
2005-02-22 21:07:00,5.6093,5.60985,5.60877,5.6093,10000000.0
2005-02-22 21:08:00,5.60993,5.61058,5.60964,5.61037,14000000.0
2005-02-22 21:09:00,5.60994,5.61068,5.60948,5.60953,16000000.0
2005-02-22 21:10:00,5.60968,5.61045,5.60958,5.61045,15000000.0
2005-02-22 21:11:00,5.61009,5.61027,5.60907,5.60971,13000000.0
2005-02-22 21:12:00,5.60938,5.60973,5.60878,5.60878,10000000.0
2005-02-22 21:13:00,5.60975,5.60975,5.60739,5.60852,14000000.0
2005-02-22 21:14:00,5.60934,5.60956,5.60858,5.60858,10000000.0
2005-02-22 21:15:00,5.60923,5.60942,5.60826,5.60888,15000000.0
2005-02-22 21:16:00,5.60892,5.6094,5.6078,5.6078,11000000.0
2005-02-22 21:17:00,5.60885,5.60903,5.60807,5.60832,13000000.0
2005-02-22 21:18:00,5.6082,5.60901,5.6079,5.60882,17000000.0
2005-02-22 21:19:00,5.60832,5.60871,5.60792,5.6087,12000000.0
2005-02-22 21:20:00,5.60887,5.6095,5.60835,5.6095,14000000.0
2005-02-22 21:21:00,5.60985,5.60985,5.60861,5.60861,11000000.0
2005-02-22 21:22:00,5.60899,5.60926,5.60833,5.60872,9000000.0
2005-02-22 21:23:00,5.60954,5.60962,5.60903,5.60937,7000000.0
2005-02-22 21:24:00,5.60937,5.60937,5.60866,5.60899,11000000.0
2005-02-22 21:25:00,5.60975,5.60975,5.60884,5.60912,7000000.0
2005-02-22 21:26:00,5.60895,5.60937,5.60854,5.60899,13000000.0
2005-02-22 21:27:00,5.60946,5.60953,5.60847,5.60858,11000000.0
2005-02-22 21:28:00,5.60879,5.61038,5.60879,5.61016,15000000.0
2005-02-22 21:29:00,5.60995,5.61028,5.60959,5.60981,12000000.0
2005-02-22 21:30:00,5.61056,5.61068,5.60923,5.60927,10000000.0
2005-02-22 21:31:00,5.60947,5.6102,5.60947,5.60999,10000000.0
2005-02-22 21:32:00,5.60954,5.61004,5.60937,5.60937,12000000.0
2005-02-22 21:33:00,5.60927,5.61051,5.60927,5.61051,19000000.0
2005-02-22 21:34:00,5.60892,5.60964,5.6087,5.60943,8000000.0
2005-02-22 21:35:00,5.60936,5.61017,5.60911,5.61017,20000000.0
2005-02-22 21:36:00,5.61083,5.61089,5.60968,5.61048,19000000.0
2005-02-22 21:37:00,5.61011,5.61073,5.60928,5.61035,19000000.0
2005-02-22 21:38:00,5.61108,5.61155,5.6102,5.6108,13000000.0
2005-02-22 21:39:00,5.61042,5.6109,5.60978,5.61023,17000000.0
2005-02-22 21:40:00,5.61059,5.61099,5.6101,5.61099,7000000.0
2005-02-22 21:41:00,5.6107,5.61129,5.61062,5.61071,11000000.0
2005-02-22 21:42:00,5.60999,5.61093,5.60968,5.60968,18000000.0
2005-02-22 21:43:00,5.60971,5.61018,5.60946,5.60972,13000000.0
2005-02-22 21:44:00,5.60919,5.6097,5.60862,5.60899,16000000.0
2005-02-22 21:45:00,5.6083,5.6083,5.60754,5.60792,11000000.0
2005-02-22 21:46:00,5.60876,5.60876,5.60761,5.60773,13000000.0
2005-02-22 21:47:00,5.60779,5.60779,5.60616,5.60616,13000000.0
2005-02-22 21:48:00,5.60746,5.6081,5.60726,5.60795,17000000.0
2005-02-22 21:49:00,5.60773,5.60811,5.607,5.607,8000000.0
2005-02-22 21:50:00,5.60646,5.60694,5.60614,5.6067,11000000.0
2005-02-22 21:51:00,5.60597,5.60678,5.60588,5.60619,13000000.0
2005-02-22 21:52:00,5.60572,5.60613,5.60493,5.60582,13000000.0
2005-02-22 21:53:00,5.60633,5.60696,5.60465,5.60465,14000000.0
2005-02-22 21:54:00,5.60593,5.6065,5.60592,5.60613,11000000.0
2005-02-22 21:55:00,5.60558,5.60684,5.60558,5.60643,17000000.0
2005-02-22 21:56:00,5.60607,5.60634,5.60478,5.60634,12000000.0
2005-02-22 21:57:00,5.60522,5.60735,5.60522,5.60656,16000000.0
2005-02-22 21:58:00,5.60678,5.60803,5.60678,5.60711,9000000.0
2005-02-22 21:59:00,5.60788,5.60788,5.60593,5.6067,18000000.0
2005-02-22 22:00:00,5.60654,5.6072,5.60612,5.60708,13000000.0
2005-02-22 22:01:00,5.60715,5.60783,5.60684,5.60732,11000000.0
2005-02-22 22:02:00,5.60706,5.6079,5.60701,5.60739,17000000.0
2005-02-22 22:03:00,5.60805,5.60873,5.60713,5.60803,23000000.0
2005-02-22 22:04:00,5.60827,5.6088,5.60745,5.60868,15000000.0
2005-02-22 22:05:00,5.60866,5.60899,5.60784,5.60784,14000000.0
2005-02-22 22:06:00,5.6093,5.6093,5.60801,5.60837,15000000.0
2005-02-22 22:07:00,5.6088,5.60948,5.60837,5.60851,9000000.0
2005-02-22 22:08:00,5.60855,5.60928,5.60855,5.60923,18000000.0
2005-02-22 22:09:00,5.60888,5.60888,5.6074,5.6081,11000000.0
2005-02-22 22:10:00,5.60865,5.60949,5.60865,5.60949,7000000.0
2005-02-22 22:11:00,5.6081,5.60868,5.60785,5.60868,8000000.0
2005-02-22 22:12:00,5.60883,5.60934,5.60831,5.60905,16000000.0
2005-02-22 22:13:00,5.60914,5.60946,5.60805,5.60898,24000000.0
2005-02-22 22:14:00,5.60911,5.60958,5.60856,5.60856,9000000.0
2005-02-22 22:15:00,5.6095,5.60982,5.60897,5.60913,10000000.0
2005-02-22 22:16:00,5.60967,5.61125,5.60919,5.61125,13000000.0
2005-02-22 22:17:00,5.61067,5.61096,5.60989,5.61001,20000000.0
2005-02-22 22:18:00,5.61066,5.61066,5.60973,5.60979,11000000.0
2005-02-22 22:19:00,5.61019,5.61019,5.60891,5.60891,15000000.0
2005-02-22 22:20:00,5.60959,5.60986,5.60885,5.60963,16000000.0
2005-02-22 22:21:00,5.60899,5.60931,5.60839,5.6093,12000000.0
2005-02-22 22:22:00,5.60878,5.60953,5.60878,5.60931,14000000.0
2005-02-22 22:23:00,5.60812,5.60871,5.60784,5.60822,11000000.0
2005-02-22 22:24:00,5.60798,5.60878,5.60748,5.60853,16000000.0
2005-02-22 22:25:00,5.60798,5.60907,5.60798,5.60854,14000000.0
2005-02-22 22:26:00,5.60806,5.6086,5.60745,5.6086,10000000.0
2005-02-22 22:27:00,5.60897,5.60897,5.60763,5.60834,14000000.0
2005-02-22 22:28:00,5.60667,5.60805,5.60667,5.60759,12000000.0
2005-02-22 22:29:00,5.60772,5.6085,5.60772,5.60823,13000000.0
2005-02-22 22:30:00,5.60727,5.60807,5.60727,5.60782,8000000.0
2005-02-22 22:31:00,5.60819,5.60819,5.60687,5.60763,11000000.0
2005-02-22 22:32:00,5.60852,5.60852,5.60775,5.60797,20000000.0
2005-02-22 22:33:00,5.60749,5.60835,5.60749,5.60807,11000000.0
2005-02-22 22:34:00,5.60785,5.60809,5.60718,5.60743,10000000.0
2005-02-22 22:35:00,5.60741,5.60772,5.60624,5.60722,13000000.0
2005-02-22 22:36:00,5.60731,5.60743,5.60641,5.60641,9000000.0
2005-02-22 22:37:00,5.60749,5.60749,5.60675,5.60725,13000000.0
2005-02-22 22:38:00,5.60761,5.60761,5.60611,5.60755,9000000.0
2005-02-22 22:39:00,5.60684,5.60687,5.60589,5.60659,12000000.0
2005-02-22 22:40:00,5.60784,5.60784,5.6061,5.6061,9000000.0
2005-02-22 22:41:00,5.60744,5.60839,5.60741,5.60803,14000000.0
2005-02-22 22:42:00,5.60808,5.60845,5.60725,5.60821,13000000.0
2005-02-22 22:43:00,5.60873,5.6095,5.60849,5.60895,12000000.0
2005-02-22 22:44:00,5.60801,5.60837,5.60735,5.60837,15000000.0
2005-02-22 22:45:00,5.60814,5.60814,5.60614,5.60614,13000000.0
2005-02-22 22:46:00,5.60777,5.60781,5.60632,5.6076,14000000.0
2005-02-22 22:47:00,5.60849,5.60849,5.60739,5.60777,15000000.0
2005-02-22 22:48:00,5.6086,5.60882,5.6081,5.60864,13000000.0
2005-02-22 22:49:00,5.60827,5.60829,5.60756,5.60807,13000000.0
2005-02-22 22:50:00,5.60806,5.6088,5.60783,5.6083,15000000.0
2005-02-22 22:51:00,5.6081,5.60826,5.60707,5.60785,14000000.0
2005-02-22 22:52:00,5.60794,5.60794,5.60671,5.60788,9000000.0
2005-02-22 22:53:00,5.60803,5.60822,5.6071,5.60822,15000000.0
2005-02-22 22:54:00,5.60786,5.60867,5.60757,5.60867,17000000.0
2005-02-22 22:55:00,5.60867,5.60867,5.60793,5.60811,16000000.0
2005-02-22 22:56:00,5.60858,5.6087,5.60757,5.60757,13000000.0
2005-02-22 22:57:00,5.60774,5.6081,5.60753,5.60753,8000000.0
2005-02-22 22:58:00,5.60788,5.6083,5.60724,5.60724,8000000.0
2005-02-22 22:59:00,5.60833,5.6088,5.60802,5.6088,19000000.0
2005-02-22 23:00:00,5.60905,5.60905,5.60785,5.60827,10000000.0
2005-02-22 23:01:00,5.60717,5.60798,5.60675,5.60798,7000000.0
2005-02-22 23:02:00,5.60831,5.60835,5.60774,5.60777,15000000.0
2005-02-22 23:03:00,5.60787,5.60787,5.60676,5.60676,17000000.0
2005-02-22 23:04:00,5.60815,5.60818,5.6066,5.60746,19000000.0
2005-02-22 23:05:00,5.60768,5.60891,5.60768,5.60891,9000000.0
2005-02-22 23:06:00,5.6089,5.6089,5.60794,5.60794,12000000.0
2005-02-22 23:07:00,5.60798,5.60889,5.60798,5.60887,14000000.0
2005-02-22 23:08:00,5.60844,5.60853,5.60808,5.60853,16000000.0
2005-02-22 23:09:00,5.60751,5.60905,5.60751,5.60905,9000000.0
2005-02-22 23:10:00,5.60907,5.60931,5.60832,5.60886,12000000.0
2005-02-22 23:11:00,5.60804,5.60895,5.60779,5.60844,14000000.0
2005-02-22 23:12:00,5.60851,5.6087,5.6081,5.6081,7000000.0
2005-02-22 23:13:00,5.60866,5.60977,5.60847,5.60924,14000000.0
2005-02-22 23:14:00,5.60836,5.60911,5.60802,5.60829,19000000.0
2005-02-22 23:15:00,5.60875,5.60962,5.60875,5.60921,13000000.0
2005-02-22 23:16:00,5.6079,5.60978,5.6079,5.60978,15000000.0
2005-02-22 23:17:00,5.60994,5.60994,5.60824,5.60824,11000000.0
2005-02-22 23:18:00,5.60952,5.61101,5.60932,5.61101,12000000.0
2005-02-22 23:19:00,5.6095,5.61035,5.60904,5.60942,14000000.0
2005-02-22 23:20:00,5.60835,5.61042,5.60835,5.60907,19000000.0
2005-02-22 23:21:00,5.60858,5.60925,5.60799,5.60925,7000000.0
2005-02-22 23:22:00,5.60957,5.60971,5.60798,5.60872,15000000.0
2005-02-22 23:23:00,5.60856,5.60917,5.60783,5.60917,11000000.0
2005-02-22 23:24:00,5.60916,5.60982,5.60859,5.60955,14000000.0
2005-02-22 23:25:00,5.60961,5.60961,5.60827,5.60911,11000000.0
2005-02-22 23:26:00,5.60841,5.60871,5.60774,5.60781,14000000.0
2005-02-22 23:27:00,5.60895,5.61003,5.60858,5.60858,11000000.0
2005-02-22 23:28:00,5.60824,5.60883,5.60779,5.60779,12000000.0
2005-02-22 23:29:00,5.60812,5.60883,5.60778,5.60823,16000000.0
2005-02-22 23:30:00,5.60747,5.60865,5.6073,5.6073,20000000.0
2005-02-22 23:31:00,5.60684,5.60782,5.60684,5.60754,11000000.0
2005-02-22 23:32:00,5.60851,5.60878,5.60762,5.60765,16000000.0
2005-02-22 23:33:00,5.60742,5.60869,5.60671,5.60833,12000000.0
2005-02-22 23:34:00,5.60702,5.60862,5.60702,5.60829,13000000.0
2005-02-22 23:35:00,5.60813,5.60873,5.60797,5.60821,9000000.0
2005-02-22 23:36:00,5.60851,5.6086,5.60759,5.60759,9000000.0
2005-02-22 23:37:00,5.60831,5.60904,5.60802,5.60904,14000000.0
2005-02-22 23:38:00,5.60959,5.60969,5.6086,5.60956,13000000.0
2005-02-22 23:39:00,5.61003,5.61046,5.60991,5.61046,17000000.0
2005-02-22 23:40:00,5.61066,5.61073,5.61046,5.61053,12000000.0
2005-02-22 23:41:00,5.61063,5.61063,5.60928,5.60928,17000000.0
2005-02-22 23:42:00,5.60917,5.60965,5.60852,5.60921,22000000.0
2005-02-22 23:43:00,5.60884,5.60923,5.60796,5.60809,15000000.0
2005-02-22 23:44:00,5.60893,5.60893,5.60799,5.60874,14000000.0
2005-02-22 23:45:00,5.60818,5.60893,5.60761,5.60893,20000000.0
2005-02-22 23:46:00,5.60856,5.6094,5.60856,5.60911,14000000.0
2005-02-22 23:47:00,5.60917,5.60969,5.60847,5.60969,10000000.0
2005-02-22 23:48:00,5.60858,5.6089,5.60831,5.6089,18000000.0
2005-02-22 23:49:00,5.60805,5.60911,5.60805,5.6087,14000000.0
2005-02-22 23:50:00,5.60843,5.60843,5.60678,5.60678,13000000.0
2005-02-22 23:51:00,5.60793,5.60819,5.6076,5.60772,8000000.0
2005-02-22 23:52:00,5.60805,5.60848,5.60733,5.60733,16000000.0
2005-02-22 23:53:00,5.60884,5.60884,5.60767,5.60778,18000000.0
2005-02-22 23:54:00,5.60784,5.60866,5.60784,5.60866,12000000.0
2005-02-22 23:55:00,5.6079,5.6079,5.60657,5.60725,19000000.0
2005-02-22 23:56:00,5.6062,5.60692,5.60517,5.60577,14000000.0
2005-02-22 23:57:00,5.6055,5.60617,5.60539,5.60617,16000000.0
2005-02-22 23:58:00,5.60553,5.60621,5.60523,5.60568,13000000.0
2005-02-22 23:59:00,5.60641,5.60683,5.60626,5.60683,14000000.0
2005-02-23 00:00:00,5.60683,5.60705,5.60607,5.60656,17000000.0
2005-02-23 00:01:00,5.60613,5.60647,5.6048,5.6062,12000000.0
2005-02-23 00:02:00,5.60533,5.60537,5.60392,5.60392,15000000.0
2005-02-23 00:03:00,5.60522,5.606,5.60508,5.60542,14000000.0
2005-02-23 00:04:00,5.60476,5.6053,5.60424,5.6053,12000000.0
2005-02-23 00:05:00,5.60492,5.60539,5.60461,5.60474,12000000.0
2005-02-23 00:06:00,5.60435,5.60497,5.60392,5.60474,12000000.0
2005-02-23 00:07:00,5.60464,5.60509,5.60433,5.60453,11000000.0
2005-02-23 00:08:00,5.60435,5.60449,5.60317,5.60317,15000000.0
2005-02-23 00:09:00,5.60332,5.60355,5.60204,5.60294,12000000.0
2005-02-23 00:10:00,5.60274,5.60391,5.60248,5.60344,19000000.0
2005-02-23 00:11:00,5.60323,5.60389,5.60315,5.60366,8000000.0
2005-02-23 00:12:00,5.60534,5.60562,5.60458,5.60483,9000000.0
2005-02-23 00:13:00,5.60507,5.60583,5.60426,5.60583,13000000.0
2005-02-23 00:14:00,5.60521,5.60567,5.60464,5.60567,14000000.0
2005-02-23 00:15:00,5.60487,5.60487,5.60342,5.60456,12000000.0
2005-02-23 00:16:00,5.60512,5.60552,5.6048,5.60516,12000000.0
2005-02-23 00:17:00,5.60515,5.6058,5.60467,5.60576,10000000.0
2005-02-23 00:18:00,5.60596,5.60596,5.6044,5.60542,19000000.0
2005-02-23 00:19:00,5.60514,5.60581,5.60494,5.60548,12000000.0
2005-02-23 00:20:00,5.60505,5.606,5.60505,5.60526,11000000.0
2005-02-23 00:21:00,5.60537,5.60591,5.60501,5.60565,14000000.0
2005-02-23 00:22:00,5.60631,5.60722,5.60476,5.60593,13000000.0
2005-02-23 00:23:00,5.60638,5.60779,5.60637,5.60708,13000000.0
2005-02-23 00:24:00,5.60671,5.60681,5.606,5.60605,9000000.0
2005-02-23 00:25:00,5.60551,5.60604,5.60502,5.60549,13000000.0
2005-02-23 00:26:00,5.60704,5.60772,5.60649,5.60772,14000000.0
2005-02-23 00:27:00,5.60699,5.60752,5.60642,5.60727,15000000.0
2005-02-23 00:28:00,5.60793,5.60793,5.60714,5.60746,7000000.0
2005-02-23 00:29:00,5.60749,5.60793,5.60717,5.60761,17000000.0
2005-02-23 00:30:00,5.60793,5.60858,5.60793,5.60845,9000000.0
2005-02-23 00:31:00,5.60858,5.60874,5.60848,5.60868,13000000.0
2005-02-23 00:32:00,5.60852,5.60852,5.60749,5.60777,8000000.0
2005-02-23 00:33:00,5.60838,5.60838,5.60715,5.6076,19000000.0
2005-02-23 00:34:00,5.60727,5.60752,5.60727,5.60741,15000000.0
2005-02-23 00:35:00,5.60885,5.60885,5.60766,5.60766,12000000.0
2005-02-23 00:36:00,5.60785,5.60817,5.60747,5.60804,15000000.0
2005-02-23 00:37:00,5.60795,5.60824,5.60711,5.60719,15000000.0
2005-02-23 00:38:00,5.60693,5.60832,5.60693,5.60727,18000000.0
2005-02-23 00:39:00,5.60846,5.60847,5.60725,5.6073,20000000.0
2005-02-23 00:40:00,5.60758,5.60758,5.60631,5.60631,10000000.0
2005-02-23 00:41:00,5.60659,5.60738,5.60652,5.60716,9000000.0
2005-02-23 00:42:00,5.60727,5.60823,5.60674,5.60674,16000000.0
2005-02-23 00:43:00,5.60802,5.6083,5.60795,5.60821,16000000.0
2005-02-23 00:44:00,5.6086,5.6086,5.60747,5.60756,10000000.0
2005-02-23 00:45:00,5.60775,5.60793,5.60705,5.60743,16000000.0
2005-02-23 00:46:00,5.60662,5.60811,5.60662,5.6074,12000000.0
2005-02-23 00:47:00,5.60737,5.60798,5.60703,5.60797,8000000.0
2005-02-23 00:48:00,5.60824,5.60952,5.60809,5.60825,16000000.0
2005-02-23 00:49:00,5.60757,5.60905,5.60757,5.60806,11000000.0
2005-02-23 00:50:00,5.60829,5.609,5.60802,5.609,9000000.0
2005-02-23 00:51:00,5.60961,5.60965,5.60811,5.60828,9000000.0
2005-02-23 00:52:00,5.60834,5.60886,5.60792,5.60802,18000000.0
2005-02-23 00:53:00,5.60763,5.60859,5.60763,5.60796,12000000.0
2005-02-23 00:54:00,5.60957,5.60965,5.60942,5.60945,12000000.0
2005-02-23 00:55:00,5.60948,5.60948,5.60796,5.60796,11000000.0
2005-02-23 00:56:00,5.60836,5.60901,5.60801,5.60829,14000000.0
2005-02-23 00:57:00,5.60783,5.60887,5.60758,5.60883,15000000.0
2005-02-23 00:58:00,5.60933,5.60933,5.60908,5.60913,9000000.0
2005-02-23 00:59:00,5.60903,5.60903,5.60777,5.60842,17000000.0
2005-02-23 01:00:00,5.60809,5.60855,5.60721,5.60792,12000000.0
2005-02-23 01:01:00,5.60793,5.60831,5.60737,5.60737,15000000.0
2005-02-23 01:02:00,5.60864,5.60864,5.60742,5.60755,10000000.0
2005-02-23 01:03:00,5.608,5.608,5.60641,5.6066,13000000.0
2005-02-23 01:04:00,5.60651,5.60687,5.60553,5.60645,13000000.0
2005-02-23 01:05:00,5.60647,5.60647,5.60519,5.60556,13000000.0
2005-02-23 01:06:00,5.60607,5.60607,5.60482,5.60571,12000000.0
2005-02-23 01:07:00,5.60499,5.60583,5.60499,5.60543,13000000.0
2005-02-23 01:08:00,5.60688,5.60688,5.60577,5.60611,15000000.0
2005-02-23 01:09:00,5.60662,5.60662,5.6052,5.6052,17000000.0
2005-02-23 01:10:00,5.6064,5.6064,5.60561,5.60621,10000000.0
2005-02-23 01:11:00,5.60587,5.60731,5.60587,5.60683,11000000.0
2005-02-23 01:12:00,5.60744,5.60813,5.60743,5.60743,10000000.0
2005-02-23 01:13:00,5.60882,5.60891,5.60831,5.60873,11000000.0
2005-02-23 01:14:00,5.60796,5.60883,5.60796,5.60822,13000000.0
2005-02-23 01:15:00,5.60841,5.60841,5.60689,5.60689,9000000.0
2005-02-23 01:16:00,5.60732,5.6079,5.60659,5.60737,12000000.0
2005-02-23 01:17:00,5.60799,5.60823,5.60761,5.60822,11000000.0
2005-02-23 01:18:00,5.60766,5.60835,5.60751,5.60781,12000000.0
2005-02-23 01:19:00,5.60725,5.60754,5.6068,5.60706,19000000.0
2005-02-23 01:20:00,5.60797,5.60859,5.60751,5.60859,11000000.0
2005-02-23 01:21:00,5.60883,5.60883,5.60747,5.60776,12000000.0
2005-02-23 01:22:00,5.60788,5.60855,5.60719,5.60855,9000000.0
2005-02-23 01:23:00,5.60891,5.60903,5.60877,5.60896,13000000.0
2005-02-23 01:24:00,5.60858,5.60858,5.60752,5.6078,14000000.0
2005-02-23 01:25:00,5.60809,5.60878,5.60778,5.60878,11000000.0
2005-02-23 01:26:00,5.60781,5.60821,5.60761,5.60811,10000000.0
2005-02-23 01:27:00,5.60837,5.60878,5.60737,5.6084,17000000.0
2005-02-23 01:28:00,5.60753,5.60825,5.60724,5.60804,13000000.0
2005-02-23 01:29:00,5.60921,5.60921,5.60816,5.60849,19000000.0
2005-02-23 01:30:00,5.60849,5.60887,5.60772,5.60843,15000000.0
2005-02-23 01:31:00,5.60877,5.60932,5.60848,5.60858,15000000.0
2005-02-23 01:32:00,5.60874,5.60875,5.60831,5.60836,12000000.0
2005-02-23 01:33:00,5.60838,5.60882,5.60789,5.60882,8000000.0
2005-02-23 01:34:00,5.60947,5.60947,5.60835,5.60875,18000000.0
2005-02-23 01:35:00,5.60821,5.60869,5.60722,5.60869,12000000.0
2005-02-23 01:36:00,5.60911,5.60942,5.60845,5.60898,16000000.0
2005-02-23 01:37:00,5.60833,5.6092,5.60825,5.60836,15000000.0
2005-02-23 01:38:00,5.60844,5.60888,5.60777,5.60835,18000000.0
2005-02-23 01:39:00,5.60946,5.60946,5.60832,5.60866,10000000.0
2005-02-23 01:40:00,5.60875,5.60936,5.60837,5.60837,11000000.0
2005-02-23 01:41:00,5.60855,5.60894,5.60829,5.60837,16000000.0
2005-02-23 01:42:00,5.60838,5.6088,5.60743,5.60743,14000000.0
2005-02-23 01:43:00,5.60745,5.60881,5.60745,5.60761,16000000.0
2005-02-23 01:44:00,5.60806,5.60814,5.60762,5.60767,15000000.0
2005-02-23 01:45:00,5.6073,5.60792,5.60688,5.60688,16000000.0
2005-02-23 01:46:00,5.60698,5.60842,5.60698,5.60842,9000000.0
2005-02-23 01:47:00,5.60796,5.60827,5.60746,5.60751,17000000.0
2005-02-23 01:48:00,5.60669,5.60824,5.60668,5.60824,16000000.0
2005-02-23 01:49:00,5.60695,5.60847,5.60695,5.60754,10000000.0
2005-02-23 01:50:00,5.60639,5.60688,5.60591,5.60688,11000000.0
2005-02-23 01:51:00,5.60659,5.60707,5.60605,5.60686,12000000.0
2005-02-23 01:52:00,5.60666,5.60776,5.60649,5.60713,12000000.0
2005-02-23 01:53:00,5.60786,5.60794,5.60647,5.6069,18000000.0
2005-02-23 01:54:00,5.60723,5.60723,5.60634,5.60705,14000000.0
2005-02-23 01:55:00,5.60731,5.60797,5.60624,5.60686,18000000.0
2005-02-23 01:56:00,5.60707,5.6072,5.6062,5.60655,8000000.0
2005-02-23 01:57:00,5.60697,5.60758,5.60625,5.60674,13000000.0
2005-02-23 01:58:00,5.60729,5.60729,5.60602,5.60602,11000000.0
2005-02-23 01:59:00,5.60615,5.60688,5.60585,5.60688,11000000.0
2005-02-23 02:00:00,5.60656,5.60729,5.60628,5.60729,16000000.0
2005-02-23 02:01:00,5.6074,5.60858,5.6074,5.60851,21000000.0
2005-02-23 02:02:00,5.60903,5.60977,5.60825,5.60883,10000000.0
2005-02-23 02:03:00,5.60977,5.60991,5.60892,5.6099,8000000.0
2005-02-23 02:04:00,5.61031,5.61031,5.60862,5.60953,14000000.0
2005-02-23 02:05:00,5.60893,5.61009,5.60893,5.60975,14000000.0
2005-02-23 02:06:00,5.60974,5.61022,5.60915,5.60969,15000000.0
2005-02-23 02:07:00,5.60991,5.61034,5.60972,5.61001,10000000.0
2005-02-23 02:08:00,5.61007,5.61076,5.60963,5.6098,16000000.0
2005-02-23 02:09:00,5.60985,5.60985,5.60908,5.60913,18000000.0
2005-02-23 02:10:00,5.6096,5.6098,5.60896,5.60912,16000000.0
2005-02-23 02:11:00,5.60902,5.60929,5.60854,5.60902,14000000.0
2005-02-23 02:12:00,5.60896,5.60896,5.6082,5.60842,10000000.0
2005-02-23 02:13:00,5.60843,5.60956,5.60843,5.60876,15000000.0
2005-02-23 02:14:00,5.60847,5.60847,5.60674,5.60674,19000000.0
2005-02-23 02:15:00,5.60642,5.60642,5.60514,5.60572,12000000.0
2005-02-23 02:16:00,5.60513,5.60578,5.60454,5.60578,18000000.0
2005-02-23 02:17:00,5.60463,5.60463,5.60285,5.60285,14000000.0
2005-02-23 02:18:00,5.60309,5.60403,5.603,5.60373,12000000.0
2005-02-23 02:19:00,5.60333,5.60448,5.60333,5.60385,14000000.0
2005-02-23 02:20:00,5.60327,5.60401,5.60327,5.60335,13000000.0
2005-02-23 02:21:00,5.60296,5.60346,5.60274,5.6031,15000000.0
2005-02-23 02:22:00,5.60285,5.6035,5.60228,5.60269,13000000.0
2005-02-23 02:23:00,5.603,5.60394,5.603,5.60332,16000000.0
2005-02-23 02:24:00,5.60292,5.60426,5.60291,5.60426,17000000.0
2005-02-23 02:25:00,5.60444,5.60534,5.60429,5.60532,10000000.0
2005-02-23 02:26:00,5.60514,5.60576,5.60476,5.60523,13000000.0
2005-02-23 02:27:00,5.60551,5.60563,5.60495,5.60545,7000000.0
2005-02-23 02:28:00,5.60721,5.6082,5.60655,5.60813,9000000.0
2005-02-23 02:29:00,5.60916,5.61009,5.60896,5.60896,20000000.0
2005-02-23 02:30:00,5.60864,5.60864,5.60755,5.60783,11000000.0
2005-02-23 02:31:00,5.60831,5.61019,5.60787,5.61019,9000000.0
2005-02-23 02:32:00,5.61,5.61063,5.60963,5.61034,13000000.0
2005-02-23 02:33:00,5.61093,5.61136,5.61058,5.61089,14000000.0
2005-02-23 02:34:00,5.6114,5.61142,5.61053,5.61053,17000000.0
2005-02-23 02:35:00,5.61096,5.61134,5.6106,5.61076,15000000.0
2005-02-23 02:36:00,5.61131,5.61131,5.60918,5.60918,14000000.0
2005-02-23 02:37:00,5.61041,5.61081,5.6097,5.61081,13000000.0
2005-02-23 02:38:00,5.61055,5.61056,5.60885,5.60916,14000000.0
2005-02-23 02:39:00,5.61007,5.61014,5.60912,5.61014,15000000.0
2005-02-23 02:40:00,5.60965,5.61086,5.60965,5.61041,12000000.0
2005-02-23 02:41:00,5.61049,5.61103,5.60988,5.61059,13000000.0
2005-02-23 02:42:00,5.61055,5.61055,5.6091,5.61046,16000000.0
2005-02-23 02:43:00,5.61008,5.61019,5.60935,5.61016,18000000.0
2005-02-23 02:44:00,5.60991,5.61033,5.60969,5.61018,10000000.0
2005-02-23 02:45:00,5.60994,5.61094,5.60994,5.61058,14000000.0
2005-02-23 02:46:00,5.61127,5.61211,5.61127,5.61195,18000000.0
2005-02-23 02:47:00,5.61211,5.61244,5.6109,5.6109,17000000.0
2005-02-23 02:48:00,5.6126,5.613,5.61214,5.61214,7000000.0
2005-02-23 02:49:00,5.61288,5.61288,5.61145,5.61176,13000000.0
2005-02-23 02:50:00,5.61066,5.61093,5.60982,5.6105,14000000.0
2005-02-23 02:51:00,5.61068,5.61106,5.61011,5.61049,15000000.0
2005-02-23 02:52:00,5.61019,5.61095,5.61019,5.61054,15000000.0
2005-02-23 02:53:00,5.61052,5.61089,5.60941,5.60941,9000000.0
2005-02-23 02:54:00,5.60927,5.6101,5.60927,5.60968,13000000.0
2005-02-23 02:55:00,5.61084,5.61106,5.60964,5.61093,11000000.0
2005-02-23 02:56:00,5.61067,5.61175,5.6096,5.61173,18000000.0
2005-02-23 02:57:00,5.61118,5.61213,5.61116,5.61161,13000000.0
2005-02-23 02:58:00,5.61184,5.61192,5.61129,5.6118,9000000.0
2005-02-23 02:59:00,5.61247,5.61247,5.61161,5.61173,14000000.0
2005-02-23 03:00:00,5.61079,5.61132,5.61066,5.61101,11000000.0
2005-02-23 03:01:00,5.61165,5.61252,5.61118,5.61252,11000000.0
2005-02-23 03:02:00,5.61142,5.6126,5.61108,5.6126,11000000.0
2005-02-23 03:03:00,5.61189,5.61189,5.61085,5.61107,23000000.0
2005-02-23 03:04:00,5.61155,5.61155,5.61055,5.61082,11000000.0
2005-02-23 03:05:00,5.61109,5.61142,5.61028,5.61142,17000000.0
2005-02-23 03:06:00,5.6109,5.6109,5.60992,5.61077,9000000.0
2005-02-23 03:07:00,5.61015,5.6118,5.61015,5.61135,15000000.0
2005-02-23 03:08:00,5.61199,5.61257,5.61106,5.61199,12000000.0
2005-02-23 03:09:00,5.61258,5.61396,5.61234,5.61368,15000000.0
2005-02-23 03:10:00,5.61326,5.61366,5.61266,5.61346,19000000.0
2005-02-23 03:11:00,5.61384,5.61384,5.61258,5.61266,15000000.0
2005-02-23 03:12:00,5.61246,5.61356,5.61236,5.61296,18000000.0
2005-02-23 03:13:00,5.61321,5.61418,5.61295,5.61307,18000000.0
2005-02-23 03:14:00,5.61376,5.61398,5.61226,5.61342,10000000.0
2005-02-23 03:15:00,5.61291,5.61363,5.61291,5.61306,7000000.0
2005-02-23 03:16:00,5.61281,5.61369,5.61253,5.61289,8000000.0
2005-02-23 03:17:00,5.61248,5.61366,5.61248,5.61328,10000000.0
2005-02-23 03:18:00,5.61256,5.61371,5.61256,5.61356,15000000.0
2005-02-23 03:19:00,5.61368,5.61551,5.61367,5.61551,10000000.0
2005-02-23 03:20:00,5.61488,5.61529,5.61468,5.61529,16000000.0
2005-02-23 03:21:00,5.61429,5.615,5.61429,5.61477,11000000.0
2005-02-23 03:22:00,5.61547,5.61585,5.61477,5.6157,10000000.0
2005-02-23 03:23:00,5.61545,5.61657,5.61545,5.61622,12000000.0
2005-02-23 03:24:00,5.61677,5.61755,5.61652,5.617,13000000.0
2005-02-23 03:25:00,5.61765,5.61838,5.61727,5.61838,11000000.0
2005-02-23 03:26:00,5.61826,5.61924,5.61774,5.61922,13000000.0
2005-02-23 03:27:00,5.61881,5.61881,5.6179,5.6179,14000000.0
2005-02-23 03:28:00,5.61803,5.61937,5.61792,5.61864,18000000.0
2005-02-23 03:29:00,5.61867,5.61922,5.61794,5.61794,15000000.0
2005-02-23 03:30:00,5.61732,5.6183,5.61682,5.61721,10000000.0
2005-02-23 03:31:00,5.61619,5.61756,5.61619,5.61756,13000000.0
2005-02-23 03:32:00,5.61706,5.61751,5.61629,5.61649,16000000.0
2005-02-23 03:33:00,5.61549,5.61673,5.61549,5.61673,13000000.0
2005-02-23 03:34:00,5.61626,5.61665,5.61537,5.61554,16000000.0
2005-02-23 03:35:00,5.61642,5.61663,5.61563,5.61644,10000000.0
2005-02-23 03:36:00,5.61587,5.61587,5.6144,5.6157,11000000.0
2005-02-23 03:37:00,5.61702,5.61702,5.61536,5.61618,13000000.0
2005-02-23 03:38:00,5.61629,5.61629,5.61521,5.61581,13000000.0
2005-02-23 03:39:00,5.6157,5.61626,5.6157,5.61625,13000000.0
2005-02-23 03:40:00,5.61641,5.61652,5.61549,5.6161,12000000.0
2005-02-23 03:41:00,5.61647,5.61647,5.61524,5.6161,16000000.0
2005-02-23 03:42:00,5.61686,5.61686,5.61531,5.61531,21000000.0
2005-02-23 03:43:00,5.61633,5.61633,5.61482,5.616,18000000.0
2005-02-23 03:44:00,5.61575,5.61664,5.61517,5.61607,15000000.0
2005-02-23 03:45:00,5.61616,5.61655,5.6157,5.6157,9000000.0
2005-02-23 03:46:00,5.61613,5.61627,5.61556,5.61627,8000000.0
2005-02-23 03:47:00,5.61585,5.61649,5.6155,5.61639,11000000.0
2005-02-23 03:48:00,5.6163,5.6173,5.61575,5.6173,9000000.0
2005-02-23 03:49:00,5.61683,5.61683,5.6155,5.6155,16000000.0
2005-02-23 03:50:00,5.61502,5.61579,5.61474,5.61488,19000000.0
2005-02-23 03:51:00,5.61376,5.61442,5.61348,5.61401,9000000.0
2005-02-23 03:52:00,5.6135,5.61374,5.6127,5.61344,19000000.0
2005-02-23 03:53:00,5.61392,5.61414,5.61348,5.6135,10000000.0
2005-02-23 03:54:00,5.6145,5.61461,5.61318,5.61461,17000000.0
2005-02-23 03:55:00,5.61488,5.61567,5.61451,5.61553,16000000.0
2005-02-23 03:56:00,5.61574,5.61596,5.61525,5.61572,7000000.0
2005-02-23 03:57:00,5.61591,5.61666,5.6155,5.6155,11000000.0
2005-02-23 03:58:00,5.61578,5.61608,5.61426,5.61426,12000000.0
2005-02-23 03:59:00,5.61424,5.6145,5.61321,5.61447,17000000.0
2005-02-23 04:00:00,5.61389,5.61472,5.61389,5.61434,12000000.0
2005-02-23 04:01:00,5.61406,5.61423,5.6125,5.6125,16000000.0
2005-02-23 04:02:00,5.61223,5.6139,5.61223,5.61349,14000000.0
2005-02-23 04:03:00,5.61379,5.61395,5.6121,5.61239,12000000.0
2005-02-23 04:04:00,5.61092,5.61109,5.60934,5.60934,16000000.0
2005-02-23 04:05:00,5.60899,5.60914,5.60782,5.60876,13000000.0
2005-02-23 04:06:00,5.60777,5.60779,5.60564,5.60635,16000000.0
2005-02-23 04:07:00,5.60617,5.60695,5.60608,5.60608,13000000.0
2005-02-23 04:08:00,5.60671,5.60735,5.60644,5.60703,14000000.0
2005-02-23 04:09:00,5.60736,5.60778,5.60727,5.60727,10000000.0
2005-02-23 04:10:00,5.60657,5.60783,5.60657,5.60738,12000000.0
2005-02-23 04:11:00,5.60652,5.60745,5.60652,5.60688,14000000.0
2005-02-23 04:12:00,5.60733,5.60749,5.60642,5.60642,19000000.0
2005-02-23 04:13:00,5.6078,5.60793,5.60693,5.60693,20000000.0
2005-02-23 04:14:00,5.60659,5.60733,5.60635,5.6068,12000000.0
2005-02-23 04:15:00,5.60671,5.60758,5.60671,5.60758,8000000.0
2005-02-23 04:16:00,5.60838,5.60935,5.60826,5.6089,13000000.0
2005-02-23 04:17:00,5.60886,5.60908,5.60815,5.60815,15000000.0
2005-02-23 04:18:00,5.60905,5.60913,5.60815,5.60885,9000000.0
2005-02-23 04:19:00,5.60915,5.60915,5.60815,5.60914,12000000.0
2005-02-23 04:20:00,5.60868,5.60958,5.6086,5.60955,9000000.0
2005-02-23 04:21:00,5.60942,5.61045,5.60894,5.60924,17000000.0
2005-02-23 04:22:00,5.60861,5.60965,5.60841,5.60841,14000000.0
2005-02-23 04:23:00,5.60986,5.61073,5.60986,5.61037,10000000.0
2005-02-23 04:24:00,5.61035,5.61082,5.60977,5.61002,12000000.0
2005-02-23 04:25:00,5.61049,5.61107,5.61018,5.61018,10000000.0
2005-02-23 04:26:00,5.61045,5.61055,5.60938,5.60943,7000000.0
2005-02-23 04:27:00,5.61103,5.61118,5.61071,5.61104,15000000.0
2005-02-23 04:28:00,5.61077,5.61115,5.61033,5.61082,7000000.0
2005-02-23 04:29:00,5.60988,5.60988,5.6081,5.60825,14000000.0
2005-02-23 04:30:00,5.60745,5.60763,5.60698,5.60737,11000000.0
2005-02-23 04:31:00,5.60875,5.60875,5.60675,5.60682,15000000.0
2005-02-23 04:32:00,5.60596,5.60609,5.60471,5.60609,17000000.0
2005-02-23 04:33:00,5.60483,5.60596,5.60483,5.60592,14000000.0
2005-02-23 04:34:00,5.60628,5.60682,5.60621,5.60665,9000000.0
2005-02-23 04:35:00,5.6058,5.60641,5.60532,5.60592,12000000.0
2005-02-23 04:36:00,5.60613,5.6065,5.60579,5.60633,12000000.0
2005-02-23 04:37:00,5.60698,5.60698,5.60599,5.60656,12000000.0
2005-02-23 04:38:00,5.60633,5.60648,5.60597,5.60602,11000000.0
2005-02-23 04:39:00,5.60628,5.60634,5.60478,5.60478,17000000.0
2005-02-23 04:40:00,5.6059,5.6059,5.60508,5.60512,9000000.0
2005-02-23 04:41:00,5.6048,5.6048,5.60388,5.60415,10000000.0
2005-02-23 04:42:00,5.6041,5.60471,5.60381,5.60439,8000000.0
2005-02-23 04:43:00,5.60393,5.60497,5.60354,5.60397,18000000.0
2005-02-23 04:44:00,5.60354,5.60418,5.60121,5.60121,9000000.0
2005-02-23 04:45:00,5.60096,5.60104,5.60028,5.6005,9000000.0
2005-02-23 04:46:00,5.60139,5.60204,5.60106,5.6012,16000000.0
2005-02-23 04:47:00,5.60083,5.60152,5.60047,5.60125,12000000.0
2005-02-23 04:48:00,5.60189,5.6023,5.60141,5.60141,10000000.0
2005-02-23 04:49:00,5.6019,5.60216,5.60123,5.60153,16000000.0
2005-02-23 04:50:00,5.60165,5.60195,5.60059,5.60183,16000000.0
2005-02-23 04:51:00,5.60196,5.60204,5.60083,5.60115,20000000.0
2005-02-23 04:52:00,5.6011,5.60174,5.60067,5.60174,13000000.0
2005-02-23 04:53:00,5.60138,5.60235,5.60111,5.60235,11000000.0
2005-02-23 04:54:00,5.60283,5.60354,5.60255,5.60337,11000000.0
2005-02-23 04:55:00,5.60368,5.60389,5.6031,5.60386,12000000.0
2005-02-23 04:56:00,5.6038,5.60419,5.6031,5.60419,16000000.0
2005-02-23 04:57:00,5.6039,5.6039,5.60205,5.60205,7000000.0
2005-02-23 04:58:00,5.6017,5.6035,5.6017,5.60281,13000000.0
2005-02-23 04:59:00,5.60354,5.60358,5.60226,5.60226,17000000.0
2005-02-23 05:00:00,5.60233,5.60371,5.60233,5.60371,10000000.0
2005-02-23 05:01:00,5.60359,5.60423,5.60341,5.60392,13000000.0
2005-02-23 05:02:00,5.60381,5.60474,5.60381,5.60437,18000000.0
2005-02-23 05:03:00,5.60359,5.60537,5.60359,5.6052,9000000.0
2005-02-23 05:04:00,5.60569,5.60613,5.60529,5.60561,12000000.0
2005-02-23 05:05:00,5.60639,5.60711,5.6059,5.60678,10000000.0
2005-02-23 05:06:00,5.60778,5.60783,5.60696,5.60749,20000000.0
2005-02-23 05:07:00,5.60686,5.61159,5.60686,5.61159,10000000.0
2005-02-23 05:08:00,5.61183,5.61398,5.61177,5.61398,17000000.0
2005-02-23 05:09:00,5.61416,5.61435,5.61186,5.61217,15000000.0
2005-02-23 05:10:00,5.61143,5.61208,5.61033,5.61192,10000000.0
2005-02-23 05:11:00,5.61198,5.6125,5.61144,5.6123,16000000.0
2005-02-23 05:12:00,5.61228,5.61745,5.61228,5.61745,7000000.0
2005-02-23 05:13:00,5.61758,5.61776,5.61632,5.61776,12000000.0
2005-02-23 05:14:00,5.6179,5.6188,5.61761,5.6188,14000000.0
2005-02-23 05:15:00,5.61883,5.61893,5.61732,5.61849,16000000.0
2005-02-23 05:16:00,5.61794,5.61862,5.61673,5.617,15000000.0
2005-02-23 05:17:00,5.61666,5.61666,5.61474,5.61494,10000000.0
2005-02-23 05:18:00,5.61426,5.61528,5.61402,5.61518,13000000.0
2005-02-23 05:19:00,5.61548,5.61621,5.61485,5.61485,13000000.0
2005-02-23 05:20:00,5.61499,5.61521,5.61402,5.61402,20000000.0
2005-02-23 05:21:00,5.61332,5.61349,5.61264,5.61321,9000000.0
2005-02-23 05:22:00,5.6119,5.61271,5.61113,5.61158,17000000.0
2005-02-23 05:23:00,5.61193,5.61193,5.61042,5.61081,14000000.0
2005-02-23 05:24:00,5.61007,5.61023,5.60911,5.60971,19000000.0
2005-02-23 05:25:00,5.61121,5.61247,5.61077,5.61237,13000000.0
2005-02-23 05:26:00,5.61274,5.61305,5.61274,5.61278,13000000.0
2005-02-23 05:27:00,5.61292,5.61321,5.61202,5.61321,13000000.0
2005-02-23 05:28:00,5.61347,5.61352,5.61166,5.61166,10000000.0
2005-02-23 05:29:00,5.61264,5.61273,5.61132,5.61167,17000000.0
2005-02-23 05:30:00,5.61199,5.6134,5.61199,5.6128,21000000.0
2005-02-23 05:31:00,5.61303,5.61323,5.61171,5.6125,13000000.0
2005-02-23 05:32:00,5.61284,5.61338,5.61244,5.61305,16000000.0
2005-02-23 05:33:00,5.6128,5.61353,5.61255,5.61346,13000000.0
2005-02-23 05:34:00,5.61395,5.61465,5.61395,5.61465,13000000.0
2005-02-23 05:35:00,5.61369,5.61406,5.61344,5.61398,14000000.0
2005-02-23 05:36:00,5.614,5.61437,5.61305,5.61308,18000000.0
2005-02-23 05:37:00,5.61298,5.6144,5.61298,5.61424,12000000.0
2005-02-23 05:38:00,5.61349,5.61369,5.61263,5.61369,13000000.0
2005-02-23 05:39:00,5.61387,5.61387,5.61276,5.61276,21000000.0
2005-02-23 05:40:00,5.61401,5.61442,5.61368,5.61389,14000000.0
2005-02-23 05:41:00,5.61397,5.61417,5.61313,5.61417,13000000.0
2005-02-23 05:42:00,5.61314,5.61353,5.61296,5.61312,8000000.0
2005-02-23 05:43:00,5.61338,5.61443,5.61338,5.61443,13000000.0
2005-02-23 05:44:00,5.61401,5.61427,5.61346,5.61386,13000000.0
2005-02-23 05:45:00,5.61391,5.61449,5.61351,5.61427,24000000.0
2005-02-23 05:46:00,5.61412,5.61449,5.61327,5.61444,14000000.0
2005-02-23 05:47:00,5.61416,5.61418,5.61305,5.61368,11000000.0
2005-02-23 05:48:00,5.61366,5.61516,5.61366,5.61422,18000000.0
2005-02-23 05:49:00,5.61423,5.61437,5.61327,5.61368,10000000.0
2005-02-23 05:50:00,5.61379,5.61428,5.61312,5.6132,10000000.0
2005-02-23 05:51:00,5.61408,5.6142,5.61344,5.61384,11000000.0
2005-02-23 05:52:00,5.61423,5.61501,5.61417,5.61434,19000000.0
2005-02-23 05:53:00,5.61367,5.61499,5.61367,5.61499,15000000.0
2005-02-23 05:54:00,5.61383,5.61448,5.61337,5.61448,7000000.0
2005-02-23 05:55:00,5.61482,5.61482,5.61329,5.61371,12000000.0
2005-02-23 05:56:00,5.61435,5.61552,5.6142,5.61552,16000000.0
2005-02-23 05:57:00,5.61558,5.61558,5.61477,5.61553,11000000.0
2005-02-23 05:58:00,5.61482,5.61634,5.61469,5.61569,22000000.0
2005-02-23 05:59:00,5.61598,5.61639,5.61581,5.61626,9000000.0
2005-02-23 06:00:00,5.61646,5.61651,5.61575,5.61651,17000000.0
2005-02-23 06:01:00,5.61648,5.61682,5.61569,5.61665,18000000.0
2005-02-23 06:02:00,5.61682,5.61757,5.61633,5.6171,18000000.0
2005-02-23 06:03:00,5.61574,5.61744,5.61528,5.61744,16000000.0
2005-02-23 06:04:00,5.61776,5.61776,5.61649,5.61686,8000000.0
2005-02-23 06:05:00,5.61662,5.61674,5.61644,5.61673,10000000.0
2005-02-23 06:06:00,5.61608,5.61608,5.61365,5.61365,27000000.0
2005-02-23 06:07:00,5.61494,5.61574,5.61441,5.61573,17000000.0
2005-02-23 06:08:00,5.61605,5.61605,5.61579,5.61592,14000000.0
2005-02-23 06:09:00,5.61506,5.61554,5.61418,5.6151,13000000.0
2005-02-23 06:10:00,5.61535,5.61622,5.61526,5.61593,14000000.0
2005-02-23 06:11:00,5.61587,5.6159,5.61478,5.61478,16000000.0
2005-02-23 06:12:00,5.61521,5.6164,5.61521,5.6164,17000000.0
2005-02-23 06:13:00,5.61671,5.61697,5.6161,5.6163,14000000.0
2005-02-23 06:14:00,5.61679,5.6169,5.61552,5.61552,12000000.0
2005-02-23 06:15:00,5.61622,5.61629,5.61518,5.61518,13000000.0
2005-02-23 06:16:00,5.61514,5.61697,5.61514,5.61697,14000000.0
2005-02-23 06:17:00,5.61729,5.61729,5.61595,5.61701,11000000.0
2005-02-23 06:18:00,5.61669,5.61778,5.61623,5.61778,12000000.0
2005-02-23 06:19:00,5.61657,5.61769,5.61657,5.61769,19000000.0
2005-02-23 06:20:00,5.61637,5.61705,5.61632,5.6164,11000000.0
2005-02-23 06:21:00,5.61608,5.61678,5.61583,5.61678,9000000.0
2005-02-23 06:22:00,5.61699,5.61797,5.61692,5.61795,22000000.0
2005-02-23 06:23:00,5.61777,5.61777,5.61661,5.61661,18000000.0
2005-02-23 06:24:00,5.61578,5.61672,5.6155,5.61672,8000000.0
2005-02-23 06:25:00,5.61669,5.61671,5.61601,5.61625,9000000.0
2005-02-23 06:26:00,5.6157,5.6157,5.61398,5.61398,13000000.0
2005-02-23 06:27:00,5.61372,5.61553,5.61372,5.61536,15000000.0
2005-02-23 06:28:00,5.61483,5.61578,5.61483,5.61578,18000000.0
2005-02-23 06:29:00,5.61472,5.61538,5.61361,5.61361,16000000.0
2005-02-23 06:30:00,5.61472,5.61511,5.61396,5.61511,10000000.0
2005-02-23 06:31:00,5.61408,5.61421,5.6135,5.61396,13000000.0
2005-02-23 06:32:00,5.61409,5.61437,5.61357,5.61382,10000000.0
2005-02-23 06:33:00,5.61395,5.61455,5.61332,5.61332,10000000.0
2005-02-23 06:34:00,5.61454,5.61478,5.61436,5.61475,15000000.0
2005-02-23 06:35:00,5.61467,5.615,5.61416,5.61449,13000000.0
2005-02-23 06:36:00,5.61529,5.61617,5.61519,5.61585,23000000.0
2005-02-23 06:37:00,5.61597,5.61693,5.61567,5.6169,11000000.0
2005-02-23 06:38:00,5.61671,5.61709,5.61578,5.61672,17000000.0
2005-02-23 06:39:00,5.61779,5.61779,5.61665,5.61668,8000000.0
2005-02-23 06:40:00,5.61689,5.61689,5.61557,5.61557,15000000.0
2005-02-23 06:41:00,5.61616,5.6165,5.61574,5.61574,15000000.0
2005-02-23 06:42:00,5.61604,5.61695,5.61594,5.61594,16000000.0
2005-02-23 06:43:00,5.61548,5.61608,5.61541,5.61544,12000000.0
2005-02-23 06:44:00,5.61543,5.61576,5.61448,5.61539,13000000.0
2005-02-23 06:45:00,5.61482,5.61612,5.61477,5.61512,14000000.0
2005-02-23 06:46:00,5.61558,5.61558,5.61428,5.61508,12000000.0
2005-02-23 06:47:00,5.61436,5.6161,5.61436,5.61543,11000000.0
2005-02-23 06:48:00,5.61534,5.61574,5.61512,5.61552,15000000.0
2005-02-23 06:49:00,5.61537,5.61595,5.61458,5.61578,17000000.0
2005-02-23 06:50:00,5.6162,5.61628,5.61515,5.61591,13000000.0
2005-02-23 06:51:00,5.61645,5.61645,5.61447,5.61447,8000000.0
2005-02-23 06:52:00,5.61503,5.61503,5.61383,5.61497,14000000.0
2005-02-23 06:53:00,5.61448,5.61522,5.61418,5.61522,13000000.0
2005-02-23 06:54:00,5.61534,5.61621,5.61526,5.61621,8000000.0
2005-02-23 06:55:00,5.61514,5.61529,5.61453,5.61453,10000000.0
2005-02-23 06:56:00,5.61482,5.61556,5.61479,5.61556,11000000.0
2005-02-23 06:57:00,5.61551,5.61566,5.61467,5.61467,17000000.0
2005-02-23 06:58:00,5.61572,5.61572,5.61505,5.61558,12000000.0
2005-02-23 06:59:00,5.61596,5.61596,5.61513,5.61537,14000000.0
2005-02-23 07:00:00,5.61503,5.61547,5.61439,5.615,11000000.0
2005-02-23 07:01:00,5.61546,5.61629,5.61546,5.61558,10000000.0
2005-02-23 07:02:00,5.61527,5.61606,5.61527,5.61573,14000000.0
2005-02-23 07:03:00,5.6164,5.61666,5.61604,5.61666,7000000.0
2005-02-23 07:04:00,5.61578,5.61641,5.61528,5.61587,16000000.0
2005-02-23 07:05:00,5.61583,5.61625,5.61534,5.61584,15000000.0
2005-02-23 07:06:00,5.61603,5.61676,5.61578,5.61649,16000000.0
2005-02-23 07:07:00,5.61631,5.61695,5.61562,5.61637,12000000.0
2005-02-23 07:08:00,5.6161,5.61644,5.61574,5.6162,8000000.0
2005-02-23 07:09:00,5.6174,5.6174,5.61614,5.61614,8000000.0
2005-02-23 07:10:00,5.61638,5.6174,5.61638,5.6174,16000000.0
2005-02-23 07:11:00,5.61724,5.61724,5.61609,5.61641,17000000.0
2005-02-23 07:12:00,5.61571,5.61629,5.61546,5.61546,20000000.0
2005-02-23 07:13:00,5.61518,5.61536,5.61423,5.61536,18000000.0
2005-02-23 07:14:00,5.61529,5.61565,5.61482,5.61558,11000000.0
2005-02-23 07:15:00,5.61521,5.61558,5.61487,5.61558,18000000.0
2005-02-23 07:16:00,5.61542,5.61569,5.61474,5.61564,18000000.0
2005-02-23 07:17:00,5.61588,5.61618,5.61541,5.61618,12000000.0
2005-02-23 07:18:00,5.61613,5.61665,5.61541,5.61541,18000000.0
2005-02-23 07:19:00,5.61649,5.61649,5.61522,5.61522,14000000.0
2005-02-23 07:20:00,5.6157,5.61581,5.61471,5.61581,18000000.0
2005-02-23 07:21:00,5.61586,5.61624,5.61521,5.61624,13000000.0
2005-02-23 07:22:00,5.61682,5.61682,5.61656,5.61662,14000000.0
2005-02-23 07:23:00,5.61672,5.61677,5.61651,5.61651,15000000.0
2005-02-23 07:24:00,5.61643,5.61643,5.61515,5.61515,16000000.0
2005-02-23 07:25:00,5.6167,5.6167,5.61638,5.61642,15000000.0
2005-02-23 07:26:00,5.61637,5.61637,5.61539,5.61539,13000000.0
2005-02-23 07:27:00,5.61478,5.6153,5.61409,5.61409,12000000.0
2005-02-23 07:28:00,5.61518,5.61518,5.61413,5.61414,22000000.0
2005-02-23 07:29:00,5.61458,5.61547,5.61443,5.61546,16000000.0
2005-02-23 07:30:00,5.61514,5.61531,5.61431,5.61519,14000000.0
2005-02-23 07:31:00,5.61533,5.6156,5.61404,5.61432,13000000.0
2005-02-23 07:32:00,5.61479,5.6156,5.61479,5.61532,9000000.0
2005-02-23 07:33:00,5.61499,5.61587,5.61499,5.61587,7000000.0
2005-02-23 07:34:00,5.61476,5.61635,5.61476,5.61617,18000000.0
2005-02-23 07:35:00,5.6172,5.6172,5.61598,5.61598,9000000.0
2005-02-23 07:36:00,5.61613,5.61752,5.61561,5.61752,13000000.0
2005-02-23 07:37:00,5.61631,5.61652,5.61551,5.61633,11000000.0
2005-02-23 07:38:00,5.61597,5.61654,5.61561,5.61654,11000000.0
2005-02-23 07:39:00,5.61631,5.61738,5.61569,5.61569,19000000.0
2005-02-23 07:40:00,5.61541,5.61675,5.61541,5.61598,11000000.0
2005-02-23 07:41:00,5.61582,5.61645,5.61543,5.61645,7000000.0
2005-02-23 07:42:00,5.61739,5.61739,5.61609,5.61662,13000000.0
2005-02-23 07:43:00,5.61646,5.61706,5.61589,5.61632,14000000.0
2005-02-23 07:44:00,5.6154,5.6154,5.61394,5.61416,10000000.0
2005-02-23 07:45:00,5.61362,5.61429,5.61362,5.61396,8000000.0
2005-02-23 07:46:00,5.61391,5.61459,5.61391,5.61431,13000000.0
2005-02-23 07:47:00,5.6139,5.6139,5.61302,5.61368,15000000.0
2005-02-23 07:48:00,5.61355,5.61371,5.6127,5.61352,13000000.0
2005-02-23 07:49:00,5.61413,5.61417,5.61292,5.61354,10000000.0
2005-02-23 07:50:00,5.61381,5.61381,5.61243,5.61287,17000000.0
2005-02-23 07:51:00,5.61307,5.61399,5.61283,5.61283,16000000.0
2005-02-23 07:52:00,5.6133,5.61409,5.61301,5.61409,13000000.0
2005-02-23 07:53:00,5.6145,5.61531,5.61407,5.61531,10000000.0
2005-02-23 07:54:00,5.61469,5.61469,5.61388,5.61408,11000000.0
2005-02-23 07:55:00,5.61412,5.61432,5.61337,5.61381,12000000.0
2005-02-23 07:56:00,5.61381,5.61521,5.61378,5.61521,13000000.0
2005-02-23 07:57:00,5.61405,5.61436,5.61379,5.61386,8000000.0
2005-02-23 07:58:00,5.61489,5.61489,5.61324,5.61324,14000000.0
2005-02-23 07:59:00,5.6147,5.6153,5.61451,5.61479,15000000.0
2005-02-23 08:00:00,5.61454,5.61487,5.61405,5.61452,10000000.0
2005-02-23 08:01:00,5.61443,5.61504,5.61354,5.61504,13000000.0
2005-02-23 08:02:00,5.61465,5.6149,5.61382,5.6149,14000000.0
2005-02-23 08:03:00,5.61475,5.61522,5.61424,5.61438,12000000.0
2005-02-23 08:04:00,5.61424,5.61424,5.61293,5.61332,16000000.0
2005-02-23 08:05:00,5.61309,5.61358,5.6127,5.61322,14000000.0
2005-02-23 08:06:00,5.61286,5.61389,5.61286,5.6137,19000000.0
2005-02-23 08:07:00,5.6132,5.61394,5.6129,5.61371,19000000.0
2005-02-23 08:08:00,5.61352,5.6142,5.613,5.6137,11000000.0
2005-02-23 08:09:00,5.61353,5.61386,5.61281,5.61281,10000000.0
2005-02-23 08:10:00,5.61262,5.61439,5.61262,5.61309,16000000.0
2005-02-23 08:11:00,5.61374,5.61431,5.61354,5.61393,9000000.0
2005-02-23 08:12:00,5.61367,5.61459,5.61324,5.6135,10000000.0
2005-02-23 08:13:00,5.61261,5.6139,5.61261,5.61351,11000000.0
2005-02-23 08:14:00,5.61363,5.61393,5.61303,5.61377,12000000.0
2005-02-23 08:15:00,5.61324,5.61461,5.61295,5.61461,15000000.0
2005-02-23 08:16:00,5.61403,5.61414,5.61309,5.61414,14000000.0
2005-02-23 08:17:00,5.61292,5.61411,5.61292,5.614,10000000.0
2005-02-23 08:18:00,5.61355,5.61355,5.61296,5.61352,9000000.0
2005-02-23 08:19:00,5.6142,5.61488,5.6142,5.61436,11000000.0
2005-02-23 08:20:00,5.61456,5.615,5.61418,5.615,11000000.0
2005-02-23 08:21:00,5.61519,5.61519,5.61348,5.61348,20000000.0
2005-02-23 08:22:00,5.61325,5.61448,5.61325,5.61448,8000000.0
2005-02-23 08:23:00,5.61378,5.61462,5.61369,5.61462,12000000.0
2005-02-23 08:24:00,5.61385,5.61508,5.61377,5.61508,13000000.0
2005-02-23 08:25:00,5.61387,5.61436,5.61318,5.61436,12000000.0
2005-02-23 08:26:00,5.61386,5.61461,5.6138,5.61451,13000000.0
2005-02-23 08:27:00,5.61402,5.61448,5.61384,5.61419,11000000.0
2005-02-23 08:28:00,5.61272,5.61378,5.61272,5.61345,8000000.0
2005-02-23 08:29:00,5.61363,5.61386,5.61274,5.61274,12000000.0
2005-02-23 08:30:00,5.61394,5.61417,5.61305,5.61353,11000000.0
2005-02-23 08:31:00,5.61383,5.61395,5.61298,5.61377,10000000.0
2005-02-23 08:32:00,5.61328,5.61399,5.61298,5.61359,13000000.0
2005-02-23 08:33:00,5.61463,5.61463,5.61361,5.61361,11000000.0
2005-02-23 08:34:00,5.61396,5.61396,5.61293,5.6131,17000000.0
2005-02-23 08:35:00,5.61339,5.61381,5.61303,5.61374,11000000.0
2005-02-23 08:36:00,5.61353,5.6136,5.61286,5.61308,10000000.0
2005-02-23 08:37:00,5.61323,5.61422,5.61323,5.61358,9000000.0
2005-02-23 08:38:00,5.61277,5.61366,5.61277,5.61363,18000000.0
2005-02-23 08:39:00,5.61368,5.61416,5.61364,5.61364,8000000.0
2005-02-23 08:40:00,5.61416,5.61437,5.61379,5.61437,7000000.0
2005-02-23 08:41:00,5.61372,5.61517,5.61372,5.61401,16000000.0
2005-02-23 08:42:00,5.61325,5.61414,5.61279,5.61288,14000000.0
2005-02-23 08:43:00,5.61285,5.6144,5.61278,5.61405,12000000.0
2005-02-23 08:44:00,5.61384,5.61493,5.61384,5.61493,9000000.0
2005-02-23 08:45:00,5.61504,5.61504,5.61406,5.61406,18000000.0
2005-02-23 08:46:00,5.61516,5.61534,5.61453,5.61481,14000000.0
2005-02-23 08:47:00,5.61472,5.61586,5.61472,5.61523,18000000.0
2005-02-23 08:48:00,5.61478,5.61538,5.6146,5.61504,12000000.0
2005-02-23 08:49:00,5.61495,5.6158,5.61428,5.6158,14000000.0
2005-02-23 08:50:00,5.61503,5.61608,5.61491,5.61519,16000000.0
2005-02-23 08:51:00,5.6158,5.61746,5.6158,5.61729,21000000.0
2005-02-23 08:52:00,5.6162,5.6162,5.6146,5.61569,20000000.0
2005-02-23 08:53:00,5.61588,5.61633,5.61533,5.61584,7000000.0
2005-02-23 08:54:00,5.61598,5.61675,5.61586,5.61667,17000000.0
2005-02-23 08:55:00,5.61514,5.61692,5.61514,5.61577,12000000.0
2005-02-23 08:56:00,5.6169,5.61697,5.61602,5.61624,17000000.0
2005-02-23 08:57:00,5.61694,5.61701,5.6159,5.61666,16000000.0
2005-02-23 08:58:00,5.61636,5.61649,5.61546,5.61588,12000000.0
2005-02-23 08:59:00,5.61602,5.61641,5.61547,5.61622,13000000.0
2005-02-23 09:00:00,5.61601,5.61633,5.61534,5.61582,17000000.0
2005-02-23 09:01:00,5.61594,5.61717,5.61553,5.6168,13000000.0
2005-02-23 09:02:00,5.61644,5.61648,5.61589,5.61606,8000000.0
2005-02-23 09:03:00,5.61724,5.61838,5.61668,5.61797,16000000.0
2005-02-23 09:04:00,5.61787,5.61798,5.61732,5.61767,8000000.0
2005-02-23 09:05:00,5.61726,5.61857,5.61702,5.61857,11000000.0
2005-02-23 09:06:00,5.61911,5.61943,5.61893,5.61898,10000000.0
2005-02-23 09:07:00,5.61841,5.61922,5.61697,5.61697,10000000.0
2005-02-23 09:08:00,5.61819,5.6185,5.61674,5.6176,19000000.0
2005-02-23 09:09:00,5.61755,5.61794,5.61681,5.61681,16000000.0
2005-02-23 09:10:00,5.61696,5.61766,5.61652,5.61677,8000000.0
2005-02-23 09:11:00,5.61678,5.61705,5.61528,5.61528,11000000.0
2005-02-23 09:12:00,5.61654,5.61849,5.61654,5.61742,16000000.0
2005-02-23 09:13:00,5.61776,5.61915,5.6177,5.61915,15000000.0
2005-02-23 09:14:00,5.61938,5.61972,5.61889,5.61889,17000000.0
2005-02-23 09:15:00,5.61937,5.62007,5.61785,5.61785,12000000.0
2005-02-23 09:16:00,5.61934,5.62001,5.61795,5.6181,14000000.0
2005-02-23 09:17:00,5.61936,5.62065,5.61914,5.62033,14000000.0
2005-02-23 09:18:00,5.62088,5.62119,5.6196,5.62074,18000000.0
2005-02-23 09:19:00,5.62022,5.62069,5.61936,5.61974,14000000.0
2005-02-23 09:20:00,5.62036,5.62187,5.62021,5.6208,18000000.0
2005-02-23 09:21:00,5.62152,5.62277,5.62152,5.62233,17000000.0
2005-02-23 09:22:00,5.62282,5.62282,5.62158,5.62228,13000000.0
2005-02-23 09:23:00,5.62289,5.62289,5.62212,5.62267,12000000.0
2005-02-23 09:24:00,5.62283,5.62324,5.62201,5.6222,14000000.0
2005-02-23 09:25:00,5.62241,5.62243,5.62085,5.62085,9000000.0
2005-02-23 09:26:00,5.62146,5.62146,5.62067,5.62067,13000000.0
2005-02-23 09:27:00,5.62157,5.62176,5.62015,5.62079,13000000.0
2005-02-23 09:28:00,5.62093,5.62141,5.61961,5.62135,19000000.0
2005-02-23 09:29:00,5.6212,5.62182,5.62036,5.62117,14000000.0
2005-02-23 09:30:00,5.62158,5.62341,5.62158,5.62341,15000000.0
2005-02-23 09:31:00,5.62378,5.6239,5.62279,5.6239,11000000.0
2005-02-23 09:32:00,5.62367,5.62397,5.62243,5.62354,16000000.0
2005-02-23 09:33:00,5.62299,5.62433,5.62299,5.62371,9000000.0
2005-02-23 09:34:00,5.62354,5.62479,5.62281,5.6242,18000000.0
2005-02-23 09:35:00,5.62495,5.62495,5.62331,5.6243,14000000.0
2005-02-23 09:36:00,5.62412,5.62443,5.62262,5.62405,16000000.0
2005-02-23 09:37:00,5.62392,5.62502,5.62331,5.62502,20000000.0
2005-02-23 09:38:00,5.62491,5.62522,5.62346,5.62346,19000000.0
2005-02-23 09:39:00,5.62497,5.62515,5.6241,5.62453,16000000.0
2005-02-23 09:40:00,5.62434,5.62474,5.62276,5.62276,12000000.0
2005-02-23 09:41:00,5.62243,5.62329,5.6217,5.62309,18000000.0
2005-02-23 09:42:00,5.62295,5.62317,5.62214,5.6227,16000000.0
2005-02-23 09:43:00,5.62214,5.62295,5.62206,5.62295,15000000.0
2005-02-23 09:44:00,5.62296,5.62301,5.62157,5.62301,13000000.0
2005-02-23 09:45:00,5.62277,5.62325,5.62166,5.62239,13000000.0
2005-02-23 09:46:00,5.62402,5.62402,5.62166,5.62295,17000000.0
2005-02-23 09:47:00,5.6225,5.62317,5.62157,5.62317,13000000.0
2005-02-23 09:48:00,5.62435,5.62561,5.62354,5.62561,16000000.0
2005-02-23 09:49:00,5.62599,5.62757,5.62599,5.62667,17000000.0
2005-02-23 09:50:00,5.62721,5.62796,5.62681,5.62792,12000000.0
2005-02-23 09:51:00,5.62751,5.62751,5.62625,5.62718,16000000.0
2005-02-23 09:52:00,5.62679,5.62737,5.62585,5.62642,16000000.0
2005-02-23 09:53:00,5.62542,5.62563,5.6247,5.62546,15000000.0
2005-02-23 09:54:00,5.62503,5.6257,5.62387,5.62488,15000000.0
2005-02-23 09:55:00,5.62515,5.62518,5.62391,5.62463,15000000.0
2005-02-23 09:56:00,5.62506,5.62615,5.62457,5.62546,17000000.0
2005-02-23 09:57:00,5.62482,5.62572,5.62432,5.62529,12000000.0
2005-02-23 09:58:00,5.6251,5.62598,5.62455,5.62531,14000000.0
2005-02-23 09:59:00,5.62523,5.62523,5.62393,5.62414,10000000.0
2005-02-23 10:00:00,5.62461,5.62464,5.62292,5.62452,11000000.0
2005-02-23 10:01:00,5.62414,5.62414,5.6225,5.6236,24000000.0
2005-02-23 10:02:00,5.62275,5.62322,5.62209,5.62246,14000000.0
2005-02-23 10:03:00,5.62262,5.62305,5.62133,5.62227,16000000.0
2005-02-23 10:04:00,5.62181,5.62354,5.62174,5.62354,10000000.0
2005-02-23 10:05:00,5.6234,5.62351,5.62237,5.62248,10000000.0
2005-02-23 10:06:00,5.6215,5.62221,5.6215,5.6221,9000000.0
2005-02-23 10:07:00,5.62248,5.62248,5.62144,5.62188,11000000.0
2005-02-23 10:08:00,5.62098,5.62195,5.62081,5.62195,9000000.0
2005-02-23 10:09:00,5.62159,5.62189,5.62077,5.62162,11000000.0
2005-02-23 10:10:00,5.6222,5.62334,5.62199,5.62322,15000000.0
2005-02-23 10:11:00,5.62352,5.62418,5.6229,5.62371,16000000.0
2005-02-23 10:12:00,5.62338,5.62432,5.62307,5.62333,19000000.0
2005-02-23 10:13:00,5.62351,5.6239,5.62317,5.62364,9000000.0
2005-02-23 10:14:00,5.62458,5.62464,5.62297,5.62297,11000000.0
2005-02-23 10:15:00,5.62341,5.62413,5.62341,5.62369,8000000.0
2005-02-23 10:16:00,5.62359,5.62434,5.62295,5.62434,17000000.0
2005-02-23 10:17:00,5.62387,5.62476,5.62327,5.62476,16000000.0
2005-02-23 10:18:00,5.62425,5.62581,5.62419,5.62578,16000000.0
2005-02-23 10:19:00,5.62554,5.62554,5.62446,5.62446,17000000.0
2005-02-23 10:20:00,5.6236,5.62722,5.6236,5.62624,16000000.0
2005-02-23 10:21:00,5.62635,5.62639,5.62495,5.62567,7000000.0
2005-02-23 10:22:00,5.6275,5.62847,5.62697,5.62825,10000000.0
2005-02-23 10:23:00,5.62826,5.62838,5.62659,5.6267,14000000.0
2005-02-23 10:24:00,5.62542,5.62708,5.6253,5.62708,13000000.0
2005-02-23 10:25:00,5.62671,5.6277,5.62667,5.62678,12000000.0
2005-02-23 10:26:00,5.62743,5.62743,5.62651,5.62651,11000000.0
2005-02-23 10:27:00,5.62698,5.62773,5.62666,5.62736,13000000.0
2005-02-23 10:28:00,5.62795,5.62805,5.62639,5.62715,13000000.0
2005-02-23 10:29:00,5.62699,5.62718,5.6262,5.62693,11000000.0
2005-02-23 10:30:00,5.62772,5.62811,5.62671,5.62672,9000000.0
2005-02-23 10:31:00,5.62774,5.62788,5.62657,5.62686,16000000.0
2005-02-23 10:32:00,5.62686,5.62712,5.62602,5.62602,9000000.0
2005-02-23 10:33:00,5.62593,5.6267,5.62579,5.62604,12000000.0
2005-02-23 10:34:00,5.62645,5.62666,5.62589,5.62666,11000000.0
2005-02-23 10:35:00,5.62752,5.62764,5.62617,5.62645,17000000.0
2005-02-23 10:36:00,5.62668,5.62766,5.62668,5.62747,10000000.0
2005-02-23 10:37:00,5.62736,5.62803,5.6268,5.62738,15000000.0
2005-02-23 10:38:00,5.62838,5.62888,5.62806,5.62888,17000000.0
2005-02-23 10:39:00,5.62911,5.62938,5.62771,5.62853,13000000.0
2005-02-23 10:40:00,5.62846,5.62866,5.62617,5.62617,10000000.0
2005-02-23 10:41:00,5.62759,5.62827,5.62727,5.62808,15000000.0
2005-02-23 10:42:00,5.62759,5.62802,5.62648,5.62742,12000000.0
2005-02-23 10:43:00,5.62686,5.62726,5.62596,5.62674,13000000.0
2005-02-23 10:44:00,5.62654,5.62744,5.62616,5.62693,12000000.0
2005-02-23 10:45:00,5.62708,5.62779,5.62646,5.62646,13000000.0
2005-02-23 10:46:00,5.62696,5.62697,5.62604,5.62678,13000000.0
2005-02-23 10:47:00,5.62685,5.62694,5.62648,5.62671,7000000.0
2005-02-23 10:48:00,5.6274,5.6274,5.62602,5.62683,12000000.0
2005-02-23 10:49:00,5.6265,5.62703,5.62624,5.62688,10000000.0
2005-02-23 10:50:00,5.62601,5.62771,5.6259,5.62699,14000000.0
2005-02-23 10:51:00,5.62678,5.62694,5.62578,5.62625,11000000.0
2005-02-23 10:52:00,5.62679,5.62703,5.62531,5.62531,20000000.0
2005-02-23 10:53:00,5.62483,5.62528,5.62463,5.62522,9000000.0
2005-02-23 10:54:00,5.62462,5.62565,5.62435,5.6251,18000000.0
2005-02-23 10:55:00,5.62427,5.62467,5.6238,5.62467,10000000.0
2005-02-23 10:56:00,5.62481,5.62481,5.62297,5.62297,11000000.0
2005-02-23 10:57:00,5.62299,5.62444,5.62238,5.62444,8000000.0
2005-02-23 10:58:00,5.62284,5.6242,5.62273,5.62401,10000000.0
2005-02-23 10:59:00,5.62432,5.62549,5.62432,5.62539,10000000.0
2005-02-23 11:00:00,5.62621,5.62648,5.62523,5.62648,15000000.0
2005-02-23 11:01:00,5.62658,5.62671,5.62549,5.62556,12000000.0
2005-02-23 11:02:00,5.62605,5.62647,5.62553,5.62608,8000000.0
2005-02-23 11:03:00,5.62733,5.62767,5.62682,5.62734,11000000.0
2005-02-23 11:04:00,5.6274,5.62771,5.62687,5.62763,15000000.0
2005-02-23 11:05:00,5.62812,5.62938,5.628,5.6291,17000000.0
2005-02-23 11:06:00,5.62919,5.62968,5.62847,5.62951,12000000.0
2005-02-23 11:07:00,5.62844,5.6285,5.62735,5.62828,11000000.0
2005-02-23 11:08:00,5.62808,5.62863,5.62742,5.628,22000000.0
2005-02-23 11:09:00,5.62767,5.62819,5.62731,5.62806,9000000.0
2005-02-23 11:10:00,5.6274,5.6279,5.62617,5.62722,16000000.0
2005-02-23 11:11:00,5.62666,5.62666,5.62551,5.62603,7000000.0
2005-02-23 11:12:00,5.62608,5.62608,5.62369,5.62369,15000000.0
2005-02-23 11:13:00,5.62394,5.62434,5.62334,5.62434,11000000.0
2005-02-23 11:14:00,5.62414,5.62576,5.62408,5.62438,18000000.0
2005-02-23 11:15:00,5.6232,5.62473,5.62268,5.62268,11000000.0
2005-02-23 11:16:00,5.62368,5.62368,5.62159,5.62193,13000000.0
2005-02-23 11:17:00,5.62222,5.62261,5.62113,5.62184,13000000.0
2005-02-23 11:18:00,5.62145,5.62229,5.62127,5.62184,9000000.0
2005-02-23 11:19:00,5.62144,5.62222,5.62062,5.62222,17000000.0
2005-02-23 11:20:00,5.62222,5.62249,5.62107,5.62177,14000000.0
2005-02-23 11:21:00,5.62228,5.62336,5.62228,5.62258,14000000.0
2005-02-23 11:22:00,5.62327,5.6244,5.62307,5.62434,22000000.0
2005-02-23 11:23:00,5.62404,5.62457,5.62334,5.62335,8000000.0
2005-02-23 11:24:00,5.6236,5.62426,5.623,5.62408,18000000.0
2005-02-23 11:25:00,5.62326,5.62439,5.62319,5.62335,9000000.0
2005-02-23 11:26:00,5.62198,5.62271,5.62191,5.62247,15000000.0
2005-02-23 11:27:00,5.62206,5.62225,5.62137,5.622,10000000.0
2005-02-23 11:28:00,5.62222,5.62273,5.62162,5.62196,13000000.0
2005-02-23 11:29:00,5.6222,5.62252,5.62136,5.62239,17000000.0
2005-02-23 11:30:00,5.62213,5.62238,5.62077,5.62238,13000000.0
2005-02-23 11:31:00,5.62191,5.62365,5.62167,5.62365,12000000.0
2005-02-23 11:32:00,5.62338,5.62391,5.6228,5.62304,20000000.0
2005-02-23 11:33:00,5.62326,5.62384,5.62248,5.62314,16000000.0
2005-02-23 11:34:00,5.62405,5.62437,5.62332,5.62383,13000000.0
2005-02-23 11:35:00,5.62254,5.62443,5.62254,5.62435,14000000.0
2005-02-23 11:36:00,5.62405,5.62435,5.62319,5.62377,11000000.0
2005-02-23 11:37:00,5.62392,5.62392,5.62256,5.62278,16000000.0
2005-02-23 11:38:00,5.62313,5.62357,5.62271,5.62335,8000000.0
2005-02-23 11:39:00,5.62291,5.6233,5.62248,5.62271,11000000.0
2005-02-23 11:40:00,5.62387,5.62387,5.62167,5.62315,12000000.0
2005-02-23 11:41:00,5.62375,5.62498,5.62368,5.62498,10000000.0
2005-02-23 11:42:00,5.62475,5.62482,5.62408,5.62482,10000000.0
2005-02-23 11:43:00,5.62479,5.62516,5.62324,5.62439,17000000.0
2005-02-23 11:44:00,5.62511,5.62519,5.62388,5.62388,15000000.0
2005-02-23 11:45:00,5.62405,5.62428,5.62261,5.62358,16000000.0
2005-02-23 11:46:00,5.62458,5.62514,5.62458,5.62501,7000000.0
2005-02-23 11:47:00,5.62446,5.62492,5.62367,5.62453,16000000.0
2005-02-23 11:48:00,5.625,5.62564,5.62433,5.62564,13000000.0
2005-02-23 11:49:00,5.62568,5.62568,5.62435,5.62454,10000000.0
2005-02-23 11:50:00,5.62555,5.62555,5.62414,5.62474,12000000.0
2005-02-23 11:51:00,5.62426,5.62454,5.62323,5.62347,14000000.0
2005-02-23 11:52:00,5.62369,5.62459,5.62262,5.6238,18000000.0
2005-02-23 11:53:00,5.62356,5.62543,5.62356,5.6244,16000000.0
2005-02-23 11:54:00,5.62466,5.62513,5.62385,5.62385,8000000.0
2005-02-23 11:55:00,5.62453,5.62476,5.62423,5.62473,8000000.0
2005-02-23 11:56:00,5.62529,5.62545,5.62463,5.62545,8000000.0
2005-02-23 11:57:00,5.62472,5.62472,5.62381,5.62386,11000000.0
2005-02-23 11:58:00,5.62454,5.62489,5.62395,5.62434,14000000.0
2005-02-23 11:59:00,5.62304,5.62515,5.62304,5.62501,11000000.0
2005-02-23 12:00:00,5.62365,5.62455,5.62333,5.6239,15000000.0
2005-02-23 12:01:00,5.62392,5.62392,5.62291,5.62322,13000000.0
2005-02-23 12:02:00,5.62421,5.62421,5.6227,5.6227,15000000.0
2005-02-23 12:03:00,5.62249,5.62367,5.62249,5.62367,11000000.0
2005-02-23 12:04:00,5.62369,5.62412,5.62369,5.62391,9000000.0
2005-02-23 12:05:00,5.62395,5.62437,5.6238,5.62412,9000000.0
2005-02-23 12:06:00,5.62455,5.62455,5.62327,5.6241,15000000.0
2005-02-23 12:07:00,5.62429,5.62429,5.62323,5.62323,11000000.0
2005-02-23 12:08:00,5.62291,5.62362,5.62241,5.62362,8000000.0
2005-02-23 12:09:00,5.62319,5.62363,5.62245,5.62362,18000000.0
2005-02-23 12:10:00,5.62255,5.62441,5.62255,5.62402,14000000.0
2005-02-23 12:11:00,5.62409,5.62447,5.62373,5.62373,9000000.0
2005-02-23 12:12:00,5.62399,5.62458,5.62241,5.62241,18000000.0
2005-02-23 12:13:00,5.62407,5.62479,5.62306,5.62388,12000000.0
2005-02-23 12:14:00,5.62457,5.62535,5.6244,5.62474,10000000.0
2005-02-23 12:15:00,5.62467,5.62572,5.62446,5.62553,8000000.0
2005-02-23 12:16:00,5.62542,5.62547,5.62432,5.62547,14000000.0
2005-02-23 12:17:00,5.62541,5.62541,5.62346,5.62346,13000000.0
2005-02-23 12:18:00,5.62464,5.62555,5.62462,5.62555,10000000.0
2005-02-23 12:19:00,5.62427,5.62531,5.62423,5.62423,11000000.0
2005-02-23 12:20:00,5.624,5.62493,5.624,5.62482,8000000.0
2005-02-23 12:21:00,5.62448,5.62566,5.62388,5.62468,20000000.0
2005-02-23 12:22:00,5.62517,5.62551,5.6237,5.6238,14000000.0
2005-02-23 12:23:00,5.62466,5.6257,5.62397,5.6242,11000000.0
2005-02-23 12:24:00,5.62433,5.62525,5.62371,5.62517,17000000.0
2005-02-23 12:25:00,5.6243,5.6251,5.62411,5.6251,12000000.0
2005-02-23 12:26:00,5.6251,5.62566,5.62505,5.62562,7000000.0
2005-02-23 12:27:00,5.62581,5.62697,5.62538,5.62678,7000000.0
2005-02-23 12:28:00,5.62637,5.62663,5.62546,5.62591,19000000.0
2005-02-23 12:29:00,5.62686,5.62739,5.62619,5.62734,12000000.0
2005-02-23 12:30:00,5.62671,5.62767,5.62659,5.62717,10000000.0
2005-02-23 12:31:00,5.62768,5.62789,5.62713,5.62736,12000000.0
2005-02-23 12:32:00,5.6273,5.62776,5.62674,5.6276,12000000.0
2005-02-23 12:33:00,5.62735,5.6276,5.62647,5.62694,15000000.0
2005-02-23 12:34:00,5.62695,5.62755,5.62568,5.62723,12000000.0
2005-02-23 12:35:00,5.62796,5.62874,5.62663,5.62663,12000000.0
2005-02-23 12:36:00,5.62811,5.62862,5.62794,5.62822,15000000.0
2005-02-23 12:37:00,5.62798,5.62799,5.62749,5.62797,8000000.0
2005-02-23 12:38:00,5.62827,5.62864,5.62751,5.62864,15000000.0
2005-02-23 12:39:00,5.62859,5.62859,5.62748,5.6276,14000000.0
2005-02-23 12:40:00,5.6274,5.62755,5.62668,5.62715,18000000.0
2005-02-23 12:41:00,5.62687,5.62748,5.62614,5.62748,11000000.0
2005-02-23 12:42:00,5.6269,5.6277,5.62658,5.6274,17000000.0
2005-02-23 12:43:00,5.6281,5.62824,5.62682,5.6281,11000000.0
2005-02-23 12:44:00,5.62779,5.62816,5.62709,5.62709,13000000.0
2005-02-23 12:45:00,5.6273,5.62802,5.62664,5.62802,10000000.0
2005-02-23 12:46:00,5.62753,5.62824,5.62705,5.62705,20000000.0
2005-02-23 12:47:00,5.62569,5.62828,5.62545,5.62786,10000000.0
2005-02-23 12:48:00,5.62775,5.62827,5.62638,5.62702,10000000.0
2005-02-23 12:49:00,5.62597,5.62695,5.62554,5.62654,15000000.0
2005-02-23 12:50:00,5.62598,5.6264,5.62519,5.62612,14000000.0
2005-02-23 12:51:00,5.62586,5.62762,5.62563,5.62762,14000000.0
2005-02-23 12:52:00,5.62698,5.62757,5.62659,5.62757,9000000.0
2005-02-23 12:53:00,5.62681,5.62741,5.62669,5.62696,9000000.0
2005-02-23 12:54:00,5.62668,5.62725,5.62578,5.62628,20000000.0
2005-02-23 12:55:00,5.6265,5.62673,5.62522,5.62595,12000000.0
2005-02-23 12:56:00,5.62653,5.62661,5.62556,5.62661,7000000.0
2005-02-23 12:57:00,5.62667,5.62667,5.6252,5.62626,13000000.0
2005-02-23 12:58:00,5.62672,5.62688,5.62553,5.62632,16000000.0
2005-02-23 12:59:00,5.62679,5.6272,5.62598,5.62654,14000000.0
2005-02-23 13:00:00,5.62683,5.62743,5.6262,5.62709,12000000.0
2005-02-23 13:01:00,5.62852,5.62896,5.62801,5.62847,17000000.0
2005-02-23 13:02:00,5.62881,5.63005,5.62858,5.62984,10000000.0
2005-02-23 13:03:00,5.63008,5.6304,5.62915,5.62971,22000000.0
2005-02-23 13:04:00,5.62987,5.63037,5.62887,5.63037,20000000.0
2005-02-23 13:05:00,5.63061,5.63062,5.62955,5.63013,14000000.0
2005-02-23 13:06:00,5.63021,5.63044,5.6289,5.62936,17000000.0
2005-02-23 13:07:00,5.62973,5.63017,5.62929,5.62989,22000000.0
2005-02-23 13:08:00,5.62968,5.63061,5.62968,5.62998,12000000.0
2005-02-23 13:09:00,5.63015,5.63019,5.6286,5.62999,12000000.0
2005-02-23 13:10:00,5.62848,5.62997,5.6283,5.62896,20000000.0
2005-02-23 13:11:00,5.63057,5.63063,5.62848,5.62901,12000000.0
2005-02-23 13:12:00,5.62989,5.63051,5.62907,5.63051,16000000.0
2005-02-23 13:13:00,5.6307,5.63127,5.62961,5.63009,14000000.0
2005-02-23 13:14:00,5.63039,5.63112,5.62962,5.62962,17000000.0
2005-02-23 13:15:00,5.62959,5.62993,5.62923,5.62972,7000000.0
2005-02-23 13:16:00,5.63005,5.63005,5.62884,5.62995,9000000.0
2005-02-23 13:17:00,5.62786,5.62996,5.62599,5.62996,15000000.0
2005-02-23 13:18:00,5.63069,5.63075,5.62945,5.6301,17000000.0
2005-02-23 13:19:00,5.63104,5.6313,5.63069,5.63118,15000000.0
2005-02-23 13:20:00,5.63088,5.63137,5.62972,5.62972,12000000.0
2005-02-23 13:21:00,5.63017,5.63116,5.62912,5.62912,24000000.0
2005-02-23 13:22:00,5.63037,5.63063,5.62843,5.62843,12000000.0
2005-02-23 13:23:00,5.62838,5.6292,5.62709,5.62709,12000000.0
2005-02-23 13:24:00,5.62778,5.62863,5.62771,5.6286,18000000.0
2005-02-23 13:25:00,5.62838,5.62937,5.62828,5.62909,12000000.0
2005-02-23 13:26:00,5.6285,5.62869,5.62794,5.62869,12000000.0
2005-02-23 13:27:00,5.62893,5.62908,5.62839,5.62864,9000000.0
2005-02-23 13:28:00,5.62781,5.62781,5.62612,5.62676,15000000.0
2005-02-23 13:29:00,5.62761,5.62805,5.62676,5.62805,14000000.0
2005-02-23 13:30:00,5.62799,5.62838,5.62756,5.62756,11000000.0
2005-02-23 13:31:00,5.62804,5.62885,5.62778,5.6284,11000000.0
2005-02-23 13:32:00,5.62877,5.62877,5.6267,5.62722,8000000.0
2005-02-23 13:33:00,5.62722,5.62777,5.62657,5.62747,14000000.0
2005-02-23 13:34:00,5.62754,5.62781,5.62656,5.62781,11000000.0
2005-02-23 13:35:00,5.6279,5.6279,5.62552,5.62617,16000000.0
2005-02-23 13:36:00,5.62665,5.62817,5.62665,5.6274,8000000.0
2005-02-23 13:37:00,5.62719,5.6276,5.62649,5.62743,17000000.0
2005-02-23 13:38:00,5.62674,5.62725,5.62621,5.62725,14000000.0
2005-02-23 13:39:00,5.62765,5.6277,5.62666,5.62666,10000000.0
2005-02-23 13:40:00,5.62771,5.62771,5.62657,5.62724,8000000.0
2005-02-23 13:41:00,5.62695,5.62813,5.62657,5.62735,11000000.0
2005-02-23 13:42:00,5.626,5.62792,5.626,5.62728,14000000.0
2005-02-23 13:43:00,5.62689,5.62746,5.62654,5.62703,11000000.0
2005-02-23 13:44:00,5.62746,5.62812,5.62624,5.62624,11000000.0
2005-02-23 13:45:00,5.62721,5.62733,5.62597,5.62597,14000000.0
2005-02-23 13:46:00,5.6266,5.62795,5.6266,5.62739,11000000.0
2005-02-23 13:47:00,5.62668,5.62824,5.62668,5.62774,13000000.0
2005-02-23 13:48:00,5.6276,5.6281,5.62687,5.628,14000000.0
2005-02-23 13:49:00,5.62692,5.62825,5.62692,5.6275,12000000.0
2005-02-23 13:50:00,5.62766,5.62793,5.62695,5.62764,16000000.0
2005-02-23 13:51:00,5.62849,5.62854,5.62773,5.62787,14000000.0
2005-02-23 13:52:00,5.62728,5.62887,5.62728,5.62887,10000000.0
2005-02-23 13:53:00,5.62859,5.63036,5.62859,5.62972,10000000.0
2005-02-23 13:54:00,5.63018,5.63039,5.62897,5.62952,8000000.0
2005-02-23 13:55:00,5.62956,5.62956,5.62867,5.62914,13000000.0
2005-02-23 13:56:00,5.62895,5.62895,5.62687,5.62764,17000000.0
2005-02-23 13:57:00,5.62757,5.62757,5.62681,5.62737,13000000.0
2005-02-23 13:58:00,5.62706,5.62791,5.62701,5.62789,7000000.0
2005-02-23 13:59:00,5.62822,5.62855,5.62759,5.62827,9000000.0
2005-02-23 14:00:00,5.62806,5.62825,5.62748,5.62748,7000000.0
2005-02-23 14:01:00,5.62793,5.62862,5.62756,5.62862,11000000.0
2005-02-23 14:02:00,5.62849,5.62921,5.62745,5.62827,19000000.0
2005-02-23 14:03:00,5.62854,5.62944,5.62854,5.62874,13000000.0
2005-02-23 14:04:00,5.62934,5.63,5.62872,5.62872,22000000.0
2005-02-23 14:05:00,5.62933,5.62992,5.62913,5.62992,17000000.0
2005-02-23 14:06:00,5.63032,5.63078,5.63001,5.63053,11000000.0
2005-02-23 14:07:00,5.6303,5.6303,5.62958,5.62958,9000000.0
2005-02-23 14:08:00,5.63008,5.63008,5.6288,5.62976,11000000.0
2005-02-23 14:09:00,5.63008,5.63025,5.62922,5.62994,12000000.0
2005-02-23 14:10:00,5.62949,5.62949,5.62772,5.62808,13000000.0
2005-02-23 14:11:00,5.62837,5.62996,5.62837,5.62996,14000000.0
2005-02-23 14:12:00,5.63055,5.63139,5.62946,5.63139,11000000.0
2005-02-23 14:13:00,5.63063,5.6309,5.63019,5.63032,11000000.0
2005-02-23 14:14:00,5.63058,5.63088,5.62982,5.63067,7000000.0
2005-02-23 14:15:00,5.63037,5.63065,5.62908,5.62982,14000000.0
2005-02-23 14:16:00,5.62952,5.63016,5.62882,5.62975,13000000.0
2005-02-23 14:17:00,5.62989,5.63017,5.62923,5.62959,22000000.0
2005-02-23 14:18:00,5.62883,5.6296,5.62853,5.6294,15000000.0
2005-02-23 14:19:00,5.62909,5.6298,5.62869,5.6298,12000000.0
2005-02-23 14:20:00,5.62997,5.63022,5.62913,5.62913,7000000.0
2005-02-23 14:21:00,5.62923,5.62943,5.62835,5.62875,13000000.0
2005-02-23 14:22:00,5.62945,5.6296,5.62889,5.6296,8000000.0
2005-02-23 14:23:00,5.62876,5.62922,5.62834,5.62834,11000000.0
2005-02-23 14:24:00,5.62951,5.62985,5.62898,5.62969,13000000.0
2005-02-23 14:25:00,5.62984,5.63064,5.6294,5.63034,15000000.0
2005-02-23 14:26:00,5.63116,5.63116,5.62966,5.6307,8000000.0
2005-02-23 14:27:00,5.63039,5.63068,5.63013,5.63036,10000000.0
2005-02-23 14:28:00,5.62994,5.63098,5.62994,5.63091,11000000.0
2005-02-23 14:29:00,5.62982,5.63034,5.62898,5.63034,21000000.0
2005-02-23 14:30:00,5.62993,5.63004,5.6292,5.62922,11000000.0
2005-02-23 14:31:00,5.62915,5.62919,5.62821,5.62868,17000000.0
2005-02-23 14:32:00,5.62871,5.62909,5.62802,5.62831,15000000.0
2005-02-23 14:33:00,5.62811,5.62838,5.62726,5.62785,8000000.0
2005-02-23 14:34:00,5.62733,5.6274,5.62606,5.62627,9000000.0
2005-02-23 14:35:00,5.62519,5.62519,5.62437,5.62461,11000000.0
2005-02-23 14:36:00,5.62466,5.6263,5.624,5.62547,15000000.0
2005-02-23 14:37:00,5.62485,5.62524,5.62456,5.62503,8000000.0
2005-02-23 14:38:00,5.62567,5.62628,5.6251,5.62583,10000000.0
2005-02-23 14:39:00,5.62584,5.62608,5.62533,5.62533,19000000.0
2005-02-23 14:40:00,5.62585,5.62664,5.62454,5.62539,15000000.0
2005-02-23 14:41:00,5.62576,5.62623,5.62573,5.62573,15000000.0
2005-02-23 14:42:00,5.62612,5.62651,5.625,5.625,17000000.0
2005-02-23 14:43:00,5.62547,5.62643,5.62547,5.62643,15000000.0
2005-02-23 14:44:00,5.62611,5.62674,5.6254,5.62645,15000000.0
2005-02-23 14:45:00,5.62672,5.62699,5.62591,5.62594,9000000.0
2005-02-23 14:46:00,5.62698,5.62713,5.62628,5.62713,11000000.0
2005-02-23 14:47:00,5.62768,5.62814,5.62674,5.62743,12000000.0
2005-02-23 14:48:00,5.62651,5.62791,5.6262,5.62713,12000000.0
2005-02-23 14:49:00,5.6271,5.6275,5.62649,5.62667,12000000.0
2005-02-23 14:50:00,5.62631,5.62839,5.62631,5.6276,15000000.0
2005-02-23 14:51:00,5.62806,5.62819,5.62689,5.62813,10000000.0
2005-02-23 14:52:00,5.62844,5.63161,5.62816,5.63121,13000000.0
2005-02-23 14:53:00,5.6311,5.63209,5.63108,5.63209,13000000.0
2005-02-23 14:54:00,5.63247,5.63292,5.6314,5.63281,9000000.0
2005-02-23 14:55:00,5.63284,5.63297,5.63184,5.63191,16000000.0
2005-02-23 14:56:00,5.63326,5.63326,5.63151,5.6319,15000000.0
2005-02-23 14:57:00,5.63177,5.63221,5.63038,5.63058,15000000.0
2005-02-23 14:58:00,5.63016,5.63107,5.63009,5.63041,11000000.0
2005-02-23 14:59:00,5.63036,5.63122,5.62977,5.63099,14000000.0
2005-02-23 15:00:00,5.63053,5.63173,5.63013,5.63163,18000000.0
2005-02-23 15:01:00,5.63195,5.63225,5.63031,5.63109,12000000.0
2005-02-23 15:02:00,5.63108,5.6311,5.63011,5.6311,7000000.0
2005-02-23 15:03:00,5.63124,5.63124,5.62975,5.63071,18000000.0
2005-02-23 15:04:00,5.63038,5.63089,5.62945,5.63022,21000000.0
2005-02-23 15:05:00,5.63039,5.63081,5.62977,5.63029,13000000.0
2005-02-23 15:06:00,5.62991,5.63034,5.62887,5.62898,14000000.0
2005-02-23 15:07:00,5.62964,5.63043,5.62887,5.63021,22000000.0
2005-02-23 15:08:00,5.62914,5.63086,5.62914,5.63082,10000000.0
2005-02-23 15:09:00,5.63096,5.63096,5.62994,5.63,9000000.0
2005-02-23 15:10:00,5.63019,5.6309,5.6297,5.63072,14000000.0
2005-02-23 15:11:00,5.63072,5.63091,5.62946,5.63025,12000000.0
2005-02-23 15:12:00,5.63004,5.63004,5.62908,5.62967,13000000.0
2005-02-23 15:13:00,5.63003,5.63003,5.62799,5.62906,12000000.0
2005-02-23 15:14:00,5.63026,5.63061,5.6299,5.63029,10000000.0
2005-02-23 15:15:00,5.63067,5.63127,5.63017,5.63031,16000000.0
2005-02-23 15:16:00,5.62941,5.63063,5.62941,5.62989,15000000.0
2005-02-23 15:17:00,5.62823,5.62977,5.62795,5.62915,14000000.0
2005-02-23 15:18:00,5.62911,5.62985,5.62809,5.62809,12000000.0
2005-02-23 15:19:00,5.6287,5.62887,5.62815,5.62818,11000000.0
2005-02-23 15:20:00,5.62717,5.62814,5.62699,5.62814,14000000.0
2005-02-23 15:21:00,5.62781,5.62931,5.62781,5.62813,14000000.0
2005-02-23 15:22:00,5.62841,5.62887,5.62795,5.62887,10000000.0
2005-02-23 15:23:00,5.62896,5.62896,5.62814,5.62821,11000000.0
2005-02-23 15:24:00,5.62796,5.62834,5.62724,5.62802,10000000.0
2005-02-23 15:25:00,5.62753,5.62816,5.62699,5.62796,16000000.0
2005-02-23 15:26:00,5.6283,5.62876,5.62798,5.62853,15000000.0
2005-02-23 15:27:00,5.62811,5.62832,5.62722,5.62832,10000000.0
2005-02-23 15:28:00,5.62787,5.62787,5.62702,5.62771,11000000.0
2005-02-23 15:29:00,5.62897,5.62962,5.6277,5.62862,19000000.0
2005-02-23 15:30:00,5.62825,5.62832,5.62536,5.62536,10000000.0
2005-02-23 15:31:00,5.62558,5.6263,5.62438,5.62605,14000000.0
2005-02-23 15:32:00,5.6266,5.62664,5.62288,5.6236,12000000.0
2005-02-23 15:33:00,5.62394,5.62604,5.62337,5.62428,20000000.0
2005-02-23 15:34:00,5.62517,5.6286,5.62517,5.62799,12000000.0
2005-02-23 15:35:00,5.62821,5.63012,5.62736,5.62962,12000000.0
2005-02-23 15:36:00,5.63065,5.63213,5.62977,5.63213,10000000.0
2005-02-23 15:37:00,5.63183,5.63183,5.62839,5.62921,10000000.0
2005-02-23 15:38:00,5.62838,5.62853,5.62728,5.62761,13000000.0
2005-02-23 15:39:00,5.62711,5.62794,5.62653,5.62653,7000000.0
2005-02-23 15:40:00,5.6271,5.62905,5.62679,5.62905,10000000.0
2005-02-23 15:41:00,5.62988,5.63015,5.62887,5.62941,9000000.0
2005-02-23 15:42:00,5.62994,5.63064,5.62849,5.62943,13000000.0
2005-02-23 15:43:00,5.62984,5.63096,5.62905,5.62922,16000000.0
2005-02-23 15:44:00,5.63005,5.63049,5.62931,5.62969,14000000.0
2005-02-23 15:45:00,5.63027,5.6315,5.6299,5.63045,15000000.0
2005-02-23 15:46:00,5.62944,5.63051,5.62858,5.62873,13000000.0
2005-02-23 15:47:00,5.6285,5.62916,5.62693,5.62693,9000000.0
2005-02-23 15:48:00,5.62653,5.62784,5.62605,5.62654,21000000.0
2005-02-23 15:49:00,5.62643,5.62847,5.62643,5.62685,23000000.0
2005-02-23 15:50:00,5.62586,5.6268,5.62576,5.6259,12000000.0
2005-02-23 15:51:00,5.62518,5.62619,5.62379,5.62531,19000000.0
2005-02-23 15:52:00,5.62487,5.62595,5.6246,5.62507,15000000.0
2005-02-23 15:53:00,5.62585,5.62721,5.62521,5.62721,14000000.0
2005-02-23 15:54:00,5.62642,5.62727,5.62518,5.62553,15000000.0
2005-02-23 15:55:00,5.62502,5.62502,5.62414,5.62414,12000000.0
2005-02-23 15:56:00,5.62355,5.62416,5.62198,5.62217,18000000.0
2005-02-23 15:57:00,5.62293,5.62335,5.61993,5.61993,10000000.0
2005-02-23 15:58:00,5.61744,5.61813,5.61537,5.61639,22000000.0
2005-02-23 15:59:00,5.61611,5.61641,5.61466,5.61602,12000000.0
2005-02-23 16:00:00,5.61722,5.61852,5.61687,5.61825,12000000.0
2005-02-23 16:01:00,5.61785,5.6189,5.6176,5.61804,12000000.0
2005-02-23 16:02:00,5.61843,5.61904,5.61719,5.61756,13000000.0
2005-02-23 16:03:00,5.61864,5.61909,5.61752,5.61821,13000000.0
2005-02-23 16:04:00,5.6183,5.61831,5.61752,5.61787,11000000.0
2005-02-23 16:05:00,5.61815,5.6188,5.61783,5.61867,9000000.0
2005-02-23 16:06:00,5.61883,5.61935,5.61812,5.61856,14000000.0
2005-02-23 16:07:00,5.61927,5.61963,5.61841,5.61879,15000000.0
2005-02-23 16:08:00,5.61964,5.62027,5.61855,5.62005,15000000.0
2005-02-23 16:09:00,5.62072,5.62171,5.61959,5.62158,17000000.0
2005-02-23 16:10:00,5.62216,5.62261,5.62103,5.6226,14000000.0
2005-02-23 16:11:00,5.62261,5.62264,5.62046,5.62046,9000000.0
2005-02-23 16:12:00,5.62116,5.62209,5.62085,5.62122,15000000.0
2005-02-23 16:13:00,5.62127,5.62226,5.62111,5.62147,14000000.0
2005-02-23 16:14:00,5.62124,5.62184,5.6207,5.62105,12000000.0
2005-02-23 16:15:00,5.62121,5.62199,5.62085,5.62142,14000000.0
2005-02-23 16:16:00,5.62199,5.62376,5.62174,5.62319,13000000.0
2005-02-23 16:17:00,5.62321,5.62437,5.62255,5.62437,18000000.0
2005-02-23 16:18:00,5.62336,5.62432,5.62336,5.62407,13000000.0
2005-02-23 16:19:00,5.62389,5.62613,5.62377,5.62598,8000000.0
2005-02-23 16:20:00,5.62571,5.62588,5.62517,5.62532,13000000.0
2005-02-23 16:21:00,5.62518,5.62586,5.62498,5.62516,12000000.0
2005-02-23 16:22:00,5.62614,5.62811,5.62558,5.62811,11000000.0
2005-02-23 16:23:00,5.62938,5.63026,5.62861,5.63026,14000000.0
2005-02-23 16:24:00,5.62923,5.63011,5.62755,5.62881,15000000.0
2005-02-23 16:25:00,5.62923,5.63024,5.62866,5.6298,11000000.0
2005-02-23 16:26:00,5.62877,5.62938,5.62837,5.62873,8000000.0
2005-02-23 16:27:00,5.62962,5.63168,5.62926,5.63168,10000000.0
2005-02-23 16:28:00,5.63157,5.63157,5.62987,5.6301,15000000.0
2005-02-23 16:29:00,5.62972,5.63142,5.62972,5.63125,7000000.0
2005-02-23 16:30:00,5.63149,5.6316,5.62925,5.62925,16000000.0
2005-02-23 16:31:00,5.62904,5.63148,5.62904,5.63148,14000000.0
2005-02-23 16:32:00,5.63104,5.6331,5.63065,5.63279,7000000.0
2005-02-23 16:33:00,5.63098,5.63118,5.62958,5.63046,8000000.0
2005-02-23 16:34:00,5.63047,5.63063,5.62987,5.63063,8000000.0
2005-02-23 16:35:00,5.63055,5.63091,5.62999,5.62999,9000000.0
2005-02-23 16:36:00,5.62953,5.62978,5.62856,5.62938,13000000.0
2005-02-23 16:37:00,5.62895,5.62895,5.62693,5.62693,18000000.0
2005-02-23 16:38:00,5.62853,5.6291,5.62816,5.62878,18000000.0
2005-02-23 16:39:00,5.6279,5.62916,5.62676,5.62916,20000000.0
2005-02-23 16:40:00,5.62984,5.63026,5.62882,5.62942,13000000.0
2005-02-23 16:41:00,5.6291,5.6291,5.62761,5.62839,20000000.0
2005-02-23 16:42:00,5.62935,5.62935,5.62781,5.62817,18000000.0
2005-02-23 16:43:00,5.62834,5.62965,5.62794,5.62954,15000000.0
2005-02-23 16:44:00,5.62997,5.63101,5.62905,5.63097,20000000.0
2005-02-23 16:45:00,5.63128,5.63179,5.63068,5.63124,13000000.0
2005-02-23 16:46:00,5.63156,5.63185,5.63109,5.63168,15000000.0
2005-02-23 16:47:00,5.63112,5.63211,5.63106,5.63189,8000000.0
2005-02-23 16:48:00,5.63307,5.63556,5.63252,5.63556,11000000.0
2005-02-23 16:49:00,5.63653,5.63702,5.63599,5.63599,12000000.0
2005-02-23 16:50:00,5.63533,5.63533,5.63367,5.63423,15000000.0
2005-02-23 16:51:00,5.6343,5.6362,5.6342,5.63492,18000000.0
2005-02-23 16:52:00,5.63635,5.63703,5.6347,5.6347,14000000.0
2005-02-23 16:53:00,5.63471,5.63471,5.63299,5.63299,8000000.0
2005-02-23 16:54:00,5.63232,5.63232,5.62961,5.63019,11000000.0
2005-02-23 16:55:00,5.62884,5.62884,5.62742,5.62806,12000000.0
2005-02-23 16:56:00,5.62834,5.62926,5.62798,5.62926,10000000.0
2005-02-23 16:57:00,5.62913,5.63005,5.62913,5.62919,8000000.0
2005-02-23 16:58:00,5.62901,5.62928,5.62847,5.62847,9000000.0
2005-02-23 16:59:00,5.62793,5.62866,5.62737,5.62771,13000000.0
2005-02-23 17:00:00,5.62744,5.62744,5.62574,5.62574,11000000.0
2005-02-23 17:01:00,5.62544,5.62672,5.62539,5.62672,12000000.0
2005-02-23 17:02:00,5.62581,5.62617,5.62445,5.62445,10000000.0
2005-02-23 17:03:00,5.62401,5.62547,5.62317,5.62317,16000000.0
2005-02-23 17:04:00,5.62357,5.62439,5.62302,5.62358,13000000.0
2005-02-23 17:05:00,5.62404,5.62496,5.6239,5.62464,16000000.0
2005-02-23 17:06:00,5.62518,5.6259,5.62518,5.62547,12000000.0
2005-02-23 17:07:00,5.62578,5.62683,5.62578,5.62658,8000000.0
2005-02-23 17:08:00,5.62561,5.62631,5.62483,5.62615,21000000.0
2005-02-23 17:09:00,5.62624,5.62676,5.62569,5.6264,16000000.0
2005-02-23 17:10:00,5.62616,5.62635,5.62559,5.62595,11000000.0
2005-02-23 17:11:00,5.62596,5.62601,5.62422,5.62455,11000000.0
2005-02-23 17:12:00,5.62428,5.62441,5.62325,5.62333,9000000.0
2005-02-23 17:13:00,5.62305,5.62417,5.62286,5.62366,9000000.0
2005-02-23 17:14:00,5.62382,5.62475,5.62382,5.62431,17000000.0
2005-02-23 17:15:00,5.62404,5.62437,5.62374,5.62414,11000000.0
2005-02-23 17:16:00,5.62276,5.62416,5.62276,5.62411,15000000.0
2005-02-23 17:17:00,5.625,5.62529,5.62359,5.62359,13000000.0
2005-02-23 17:18:00,5.6252,5.62637,5.6252,5.62628,15000000.0
2005-02-23 17:19:00,5.62622,5.6271,5.62574,5.62679,17000000.0
2005-02-23 17:20:00,5.62746,5.62797,5.62711,5.6277,12000000.0
2005-02-23 17:21:00,5.6278,5.62981,5.6278,5.62981,7000000.0
2005-02-23 17:22:00,5.63022,5.63022,5.6291,5.62912,14000000.0
2005-02-23 17:23:00,5.62791,5.62921,5.62791,5.62872,13000000.0
2005-02-23 17:24:00,5.62848,5.62956,5.62848,5.62938,9000000.0
2005-02-23 17:25:00,5.6293,5.62954,5.62887,5.62922,11000000.0
2005-02-23 17:26:00,5.62879,5.62879,5.62765,5.62834,16000000.0
2005-02-23 17:27:00,5.62704,5.62772,5.62664,5.62727,9000000.0
2005-02-23 17:28:00,5.62743,5.62784,5.62645,5.62713,15000000.0
2005-02-23 17:29:00,5.62779,5.62847,5.62733,5.62811,11000000.0
2005-02-23 17:30:00,5.62878,5.62922,5.62827,5.62827,19000000.0
2005-02-23 17:31:00,5.62879,5.63086,5.62869,5.63086,11000000.0
2005-02-23 17:32:00,5.63083,5.63103,5.62992,5.63103,9000000.0
2005-02-23 17:33:00,5.63135,5.63267,5.63127,5.63239,10000000.0
2005-02-23 17:34:00,5.63195,5.63231,5.63166,5.63177,14000000.0
2005-02-23 17:35:00,5.63208,5.63313,5.63101,5.63273,13000000.0
2005-02-23 17:36:00,5.63228,5.63255,5.63154,5.63168,11000000.0
2005-02-23 17:37:00,5.63158,5.63204,5.63111,5.63182,15000000.0
2005-02-23 17:38:00,5.632,5.63387,5.6307,5.63277,17000000.0
2005-02-23 17:39:00,5.63386,5.63403,5.63197,5.63197,8000000.0
2005-02-23 17:40:00,5.63174,5.63213,5.63036,5.63055,12000000.0
2005-02-23 17:41:00,5.62951,5.62995,5.6287,5.62909,21000000.0
2005-02-23 17:42:00,5.62834,5.63096,5.62834,5.63096,13000000.0
2005-02-23 17:43:00,5.63033,5.63033,5.62831,5.62962,11000000.0
2005-02-23 17:44:00,5.62929,5.63018,5.62929,5.62997,19000000.0
2005-02-23 17:45:00,5.631,5.6319,5.63082,5.6319,10000000.0
2005-02-23 17:46:00,5.63298,5.63454,5.63268,5.63397,13000000.0
2005-02-23 17:47:00,5.6345,5.63503,5.63409,5.63438,9000000.0
2005-02-23 17:48:00,5.6345,5.6346,5.63332,5.63352,14000000.0
2005-02-23 17:49:00,5.63375,5.63375,5.63206,5.63314,14000000.0
2005-02-23 17:50:00,5.63355,5.63411,5.63318,5.63375,17000000.0
2005-02-23 17:51:00,5.63274,5.63285,5.63152,5.6319,13000000.0
2005-02-23 17:52:00,5.63081,5.6319,5.63061,5.63093,24000000.0
2005-02-23 17:53:00,5.63075,5.63224,5.63075,5.63158,16000000.0
2005-02-23 17:54:00,5.63229,5.63236,5.63175,5.6319,16000000.0
2005-02-23 17:55:00,5.63248,5.63248,5.63164,5.63244,13000000.0
2005-02-23 17:56:00,5.63247,5.63247,5.63023,5.63153,15000000.0
2005-02-23 17:57:00,5.6326,5.63318,5.63225,5.63318,10000000.0
2005-02-23 17:58:00,5.63348,5.63473,5.63253,5.63473,15000000.0
2005-02-23 17:59:00,5.63545,5.63565,5.63463,5.63463,13000000.0
2005-02-23 18:00:00,5.63433,5.63433,5.63353,5.63375,7000000.0
2005-02-23 18:01:00,5.63359,5.63395,5.63257,5.63364,18000000.0
2005-02-23 18:02:00,5.63262,5.63282,5.6299,5.6299,17000000.0
2005-02-23 18:03:00,5.63076,5.6309,5.63012,5.63076,16000000.0
2005-02-23 18:04:00,5.63028,5.63056,5.62862,5.62887,14000000.0
2005-02-23 18:05:00,5.62882,5.63013,5.62882,5.62998,13000000.0
2005-02-23 18:06:00,5.62941,5.62941,5.62804,5.62845,18000000.0
2005-02-23 18:07:00,5.62864,5.62961,5.62864,5.62878,12000000.0
2005-02-23 18:08:00,5.6298,5.63042,5.6294,5.63042,18000000.0
2005-02-23 18:09:00,5.6306,5.63084,5.62978,5.63015,12000000.0
2005-02-23 18:10:00,5.63107,5.63314,5.6309,5.63314,13000000.0
2005-02-23 18:11:00,5.63448,5.6372,5.63448,5.6372,10000000.0
2005-02-23 18:12:00,5.63646,5.63646,5.63449,5.6349,11000000.0
2005-02-23 18:13:00,5.63423,5.63428,5.63282,5.63328,14000000.0
2005-02-23 18:14:00,5.63303,5.63321,5.63228,5.63271,10000000.0
2005-02-23 18:15:00,5.63209,5.63328,5.63164,5.63277,10000000.0
2005-02-23 18:16:00,5.63309,5.63421,5.63309,5.63409,9000000.0
2005-02-23 18:17:00,5.63434,5.63434,5.63249,5.63326,18000000.0
2005-02-23 18:18:00,5.63336,5.63336,5.63209,5.6324,14000000.0
2005-02-23 18:19:00,5.6322,5.63251,5.63126,5.63251,10000000.0
2005-02-23 18:20:00,5.63193,5.63202,5.63049,5.63191,15000000.0
2005-02-23 18:21:00,5.63164,5.63199,5.63096,5.63175,18000000.0
2005-02-23 18:22:00,5.63095,5.63111,5.62971,5.62997,14000000.0
2005-02-23 18:23:00,5.63075,5.63075,5.62946,5.62946,7000000.0
2005-02-23 18:24:00,5.62928,5.63017,5.62928,5.62929,9000000.0
2005-02-23 18:25:00,5.62937,5.6302,5.62915,5.62974,13000000.0
2005-02-23 18:26:00,5.62943,5.62988,5.62894,5.62982,16000000.0
2005-02-23 18:27:00,5.62998,5.63061,5.62981,5.63026,14000000.0
2005-02-23 18:28:00,5.63091,5.63241,5.63091,5.63173,13000000.0
2005-02-23 18:29:00,5.63077,5.63125,5.63049,5.6311,11000000.0
2005-02-23 18:30:00,5.63204,5.6332,5.6316,5.6332,16000000.0
2005-02-23 18:31:00,5.63299,5.63379,5.63265,5.63281,12000000.0
2005-02-23 18:32:00,5.63229,5.63267,5.63161,5.63161,11000000.0
2005-02-23 18:33:00,5.63215,5.63349,5.63215,5.63261,13000000.0
2005-02-23 18:34:00,5.63376,5.63376,5.63136,5.63136,13000000.0
2005-02-23 18:35:00,5.63179,5.63294,5.63151,5.63288,18000000.0
2005-02-23 18:36:00,5.63387,5.63411,5.63305,5.63311,18000000.0
2005-02-23 18:37:00,5.63269,5.63407,5.63187,5.6327,18000000.0
2005-02-23 18:38:00,5.63208,5.63237,5.63159,5.63159,11000000.0
2005-02-23 18:39:00,5.63072,5.63127,5.6299,5.63067,11000000.0
2005-02-23 18:40:00,5.62955,5.62965,5.6288,5.6288,14000000.0
2005-02-23 18:41:00,5.62863,5.6312,5.62863,5.62922,16000000.0
2005-02-23 18:42:00,5.62899,5.62947,5.6281,5.62943,14000000.0
2005-02-23 18:43:00,5.62937,5.62952,5.62818,5.62921,10000000.0
2005-02-23 18:44:00,5.62871,5.62871,5.62663,5.6267,13000000.0
2005-02-23 18:45:00,5.62622,5.6265,5.62538,5.62591,13000000.0
2005-02-23 18:46:00,5.62713,5.62881,5.62656,5.62881,12000000.0
2005-02-23 18:47:00,5.62921,5.63023,5.62865,5.62956,14000000.0
2005-02-23 18:48:00,5.62913,5.62916,5.62848,5.62868,15000000.0
2005-02-23 18:49:00,5.62837,5.62837,5.62641,5.62641,12000000.0
2005-02-23 18:50:00,5.62673,5.6271,5.62645,5.62666,9000000.0
2005-02-23 18:51:00,5.62698,5.62799,5.62632,5.62799,17000000.0
2005-02-23 18:52:00,5.6277,5.62804,5.62721,5.62721,9000000.0
2005-02-23 18:53:00,5.62701,5.62748,5.62574,5.62702,14000000.0
2005-02-23 18:54:00,5.62694,5.62718,5.62581,5.62629,14000000.0
2005-02-23 18:55:00,5.62694,5.62718,5.62626,5.6265,10000000.0
2005-02-23 18:56:00,5.62552,5.62654,5.62484,5.62557,16000000.0
2005-02-23 18:57:00,5.6262,5.62641,5.62539,5.62539,17000000.0
2005-02-23 18:58:00,5.62592,5.626,5.6242,5.62421,14000000.0
2005-02-23 18:59:00,5.62459,5.62517,5.62358,5.62358,14000000.0
2005-02-23 19:00:00,5.62493,5.62574,5.62479,5.62519,15000000.0
2005-02-23 19:01:00,5.62466,5.62482,5.62367,5.62456,15000000.0
2005-02-23 19:02:00,5.62525,5.62579,5.62467,5.6256,14000000.0
2005-02-23 19:03:00,5.62589,5.62659,5.62457,5.62557,14000000.0
2005-02-23 19:04:00,5.62557,5.62559,5.62465,5.62556,12000000.0
2005-02-23 19:05:00,5.6253,5.62547,5.62436,5.62476,15000000.0
2005-02-23 19:06:00,5.62435,5.6256,5.62398,5.6255,16000000.0
2005-02-23 19:07:00,5.62561,5.62659,5.6255,5.62594,20000000.0
2005-02-23 19:08:00,5.62546,5.62586,5.62529,5.62529,8000000.0
2005-02-23 19:09:00,5.62536,5.62594,5.62492,5.6255,17000000.0
2005-02-23 19:10:00,5.6254,5.62601,5.6254,5.62572,9000000.0
2005-02-23 19:11:00,5.62569,5.62575,5.62487,5.62511,16000000.0
2005-02-23 19:12:00,5.6254,5.62608,5.6254,5.62571,13000000.0
2005-02-23 19:13:00,5.62553,5.62585,5.62521,5.62579,10000000.0
2005-02-23 19:14:00,5.62535,5.62577,5.62446,5.62577,20000000.0
2005-02-23 19:15:00,5.6257,5.62603,5.62529,5.62594,12000000.0
2005-02-23 19:16:00,5.62593,5.62635,5.62526,5.62526,8000000.0
2005-02-23 19:17:00,5.62623,5.6264,5.62566,5.62625,18000000.0
2005-02-23 19:18:00,5.62547,5.62581,5.62491,5.62574,11000000.0
2005-02-23 19:19:00,5.62656,5.62656,5.62539,5.62604,12000000.0
2005-02-23 19:20:00,5.6255,5.62563,5.62442,5.62546,14000000.0
2005-02-23 19:21:00,5.62541,5.62583,5.62384,5.62426,13000000.0
2005-02-23 19:22:00,5.62512,5.62523,5.62404,5.62499,12000000.0
2005-02-23 19:23:00,5.62511,5.62531,5.62447,5.62483,14000000.0
2005-02-23 19:24:00,5.6244,5.6244,5.62267,5.62426,19000000.0
2005-02-23 19:25:00,5.62394,5.62457,5.62374,5.62374,8000000.0
2005-02-23 19:26:00,5.62382,5.62427,5.62336,5.62357,7000000.0
2005-02-23 19:27:00,5.62293,5.62337,5.62225,5.62329,20000000.0
2005-02-23 19:28:00,5.62367,5.62401,5.62277,5.62286,17000000.0
2005-02-23 19:29:00,5.62251,5.62361,5.62249,5.62361,10000000.0
2005-02-23 19:30:00,5.62347,5.62347,5.62189,5.62289,15000000.0
2005-02-23 19:31:00,5.62344,5.62432,5.62328,5.62405,11000000.0
2005-02-23 19:32:00,5.62397,5.62404,5.62294,5.62318,9000000.0
2005-02-23 19:33:00,5.62313,5.62387,5.62287,5.62335,14000000.0
2005-02-23 19:34:00,5.62345,5.62461,5.62328,5.62383,17000000.0
2005-02-23 19:35:00,5.62502,5.62562,5.62438,5.62562,8000000.0
2005-02-23 19:36:00,5.62616,5.62895,5.62608,5.62895,15000000.0
2005-02-23 19:37:00,5.62842,5.6296,5.62819,5.6292,8000000.0
2005-02-23 19:38:00,5.62949,5.62949,5.62764,5.62831,15000000.0
2005-02-23 19:39:00,5.62786,5.62903,5.62745,5.62827,17000000.0
2005-02-23 19:40:00,5.62797,5.62815,5.62656,5.62694,16000000.0
2005-02-23 19:41:00,5.62757,5.62807,5.62727,5.62799,11000000.0
2005-02-23 19:42:00,5.62828,5.62881,5.62786,5.62825,15000000.0
2005-02-23 19:43:00,5.62792,5.62815,5.62666,5.62698,14000000.0
2005-02-23 19:44:00,5.62702,5.62781,5.6265,5.6265,14000000.0
2005-02-23 19:45:00,5.6273,5.62807,5.627,5.62807,15000000.0
2005-02-23 19:46:00,5.62785,5.62869,5.62752,5.62766,15000000.0
2005-02-23 19:47:00,5.62808,5.62815,5.62683,5.62807,16000000.0
2005-02-23 19:48:00,5.62838,5.62877,5.62793,5.62877,16000000.0
2005-02-23 19:49:00,5.62836,5.62838,5.62789,5.62826,8000000.0
2005-02-23 19:50:00,5.62823,5.62908,5.62823,5.62907,9000000.0
2005-02-23 19:51:00,5.62748,5.62947,5.62748,5.6294,19000000.0
2005-02-23 19:52:00,5.6292,5.62994,5.62834,5.62834,11000000.0
2005-02-23 19:53:00,5.62778,5.62884,5.62773,5.62794,14000000.0
2005-02-23 19:54:00,5.62821,5.62838,5.6273,5.62759,18000000.0
2005-02-23 19:55:00,5.62777,5.62852,5.62757,5.62763,13000000.0
2005-02-23 19:56:00,5.6284,5.6285,5.62805,5.62825,10000000.0
2005-02-23 19:57:00,5.62833,5.62899,5.62787,5.62845,16000000.0
2005-02-23 19:58:00,5.62846,5.62903,5.62789,5.62878,15000000.0
2005-02-23 19:59:00,5.62856,5.62987,5.62856,5.62987,14000000.0
2005-02-23 20:00:00,5.62919,5.62919,5.62792,5.62885,11000000.0
2005-02-23 20:01:00,5.62932,5.62984,5.62833,5.62944,24000000.0
2005-02-23 20:02:00,5.62991,5.62998,5.62945,5.62953,11000000.0
2005-02-23 20:03:00,5.62955,5.63,5.62947,5.62986,11000000.0
2005-02-23 20:04:00,5.62889,5.62918,5.62791,5.62791,10000000.0
2005-02-23 20:05:00,5.62948,5.62957,5.62816,5.62886,17000000.0
2005-02-23 20:06:00,5.62836,5.62842,5.62704,5.62764,10000000.0
2005-02-23 20:07:00,5.627,5.62733,5.62651,5.62687,14000000.0
2005-02-23 20:08:00,5.6266,5.62668,5.62541,5.62541,13000000.0
2005-02-23 20:09:00,5.62561,5.62629,5.62538,5.62629,11000000.0
2005-02-23 20:10:00,5.62621,5.62621,5.62532,5.62546,11000000.0
2005-02-23 20:11:00,5.62515,5.62537,5.62482,5.62537,9000000.0
2005-02-23 20:12:00,5.62494,5.62494,5.62339,5.62345,16000000.0
2005-02-23 20:13:00,5.62375,5.62431,5.62307,5.62424,11000000.0
2005-02-23 20:14:00,5.62379,5.62485,5.62379,5.62432,19000000.0
2005-02-23 20:15:00,5.62396,5.62517,5.62339,5.62483,13000000.0
2005-02-23 20:16:00,5.62416,5.62514,5.62368,5.62514,15000000.0
2005-02-23 20:17:00,5.62446,5.62465,5.62389,5.62465,8000000.0
2005-02-23 20:18:00,5.62525,5.62536,5.62458,5.6253,14000000.0
2005-02-23 20:19:00,5.62465,5.62581,5.62382,5.62581,14000000.0
2005-02-23 20:20:00,5.62559,5.62559,5.625,5.62557,12000000.0
2005-02-23 20:21:00,5.62452,5.62492,5.62384,5.62492,9000000.0
2005-02-23 20:22:00,5.62484,5.62511,5.62435,5.62435,17000000.0
2005-02-23 20:23:00,5.62399,5.62473,5.62381,5.62461,11000000.0
2005-02-23 20:24:00,5.62514,5.62544,5.62444,5.62444,16000000.0
2005-02-23 20:25:00,5.62398,5.62517,5.62398,5.62517,11000000.0
2005-02-23 20:26:00,5.62429,5.62525,5.62422,5.62513,8000000.0
2005-02-23 20:27:00,5.62425,5.6249,5.62236,5.6249,13000000.0
2005-02-23 20:28:00,5.62518,5.62527,5.62443,5.62447,15000000.0
2005-02-23 20:29:00,5.62462,5.62516,5.62441,5.62484,16000000.0
2005-02-23 20:30:00,5.62386,5.62456,5.62386,5.62456,8000000.0
2005-02-23 20:31:00,5.62432,5.62465,5.62379,5.62392,18000000.0
2005-02-23 20:32:00,5.62383,5.62459,5.62355,5.62441,7000000.0
2005-02-23 20:33:00,5.62474,5.62474,5.62316,5.62377,13000000.0
2005-02-23 20:34:00,5.62388,5.62462,5.62301,5.62369,13000000.0
2005-02-23 20:35:00,5.62435,5.62435,5.62364,5.62406,9000000.0
2005-02-23 20:36:00,5.62415,5.62486,5.6231,5.6231,17000000.0
2005-02-23 20:37:00,5.62473,5.62599,5.62436,5.62594,14000000.0
2005-02-23 20:38:00,5.62523,5.62573,5.6247,5.62573,16000000.0
2005-02-23 20:39:00,5.62628,5.62628,5.62533,5.62596,14000000.0
2005-02-23 20:40:00,5.62602,5.62667,5.62591,5.62649,17000000.0
2005-02-23 20:41:00,5.62553,5.62581,5.62504,5.62512,16000000.0
2005-02-23 20:42:00,5.62476,5.62533,5.6236,5.62459,22000000.0
2005-02-23 20:43:00,5.62492,5.62499,5.62384,5.62432,18000000.0
2005-02-23 20:44:00,5.62319,5.62495,5.62319,5.6249,16000000.0
2005-02-23 20:45:00,5.62526,5.62586,5.62516,5.62555,8000000.0
2005-02-23 20:46:00,5.62582,5.62582,5.62426,5.62461,19000000.0
2005-02-23 20:47:00,5.62458,5.62516,5.62433,5.62516,12000000.0
2005-02-23 20:48:00,5.62551,5.62551,5.62407,5.62407,9000000.0
2005-02-23 20:49:00,5.62382,5.62428,5.62268,5.62268,19000000.0
2005-02-23 20:50:00,5.62341,5.62457,5.62237,5.62237,15000000.0
2005-02-23 20:51:00,5.62375,5.62383,5.62339,5.62371,9000000.0
2005-02-23 20:52:00,5.62343,5.62389,5.62335,5.62389,11000000.0
2005-02-23 20:53:00,5.62374,5.62415,5.62339,5.62374,15000000.0
2005-02-23 20:54:00,5.62471,5.62471,5.62398,5.62457,12000000.0
2005-02-23 20:55:00,5.62461,5.62466,5.62377,5.62377,18000000.0
2005-02-23 20:56:00,5.6235,5.62383,5.62278,5.62383,12000000.0
2005-02-23 20:57:00,5.62407,5.62424,5.62324,5.6241,13000000.0
2005-02-23 20:58:00,5.62404,5.62435,5.6237,5.62415,11000000.0
2005-02-23 20:59:00,5.6235,5.62431,5.62324,5.62324,11000000.0
2005-02-23 21:00:00,5.62315,5.62383,5.62207,5.62327,17000000.0
2005-02-23 21:01:00,5.62325,5.62325,5.62059,5.62059,10000000.0
2005-02-23 21:02:00,5.61819,5.61819,5.61694,5.6175,8000000.0
2005-02-23 21:03:00,5.61853,5.61967,5.61824,5.61917,19000000.0
2005-02-23 21:04:00,5.62019,5.62169,5.61869,5.61965,18000000.0
2005-02-23 21:05:00,5.61942,5.62027,5.61919,5.62027,14000000.0
2005-02-23 21:06:00,5.62064,5.6216,5.62054,5.62116,12000000.0
2005-02-23 21:07:00,5.62158,5.62218,5.62138,5.6216,10000000.0
2005-02-23 21:08:00,5.62088,5.62088,5.61951,5.62002,14000000.0
2005-02-23 21:09:00,5.61996,5.6212,5.61984,5.6212,16000000.0
2005-02-23 21:10:00,5.62109,5.62237,5.6208,5.62237,15000000.0
2005-02-23 21:11:00,5.62212,5.62225,5.62109,5.62221,13000000.0
2005-02-23 21:12:00,5.62175,5.62175,5.62089,5.62089,10000000.0
2005-02-23 21:13:00,5.6209,5.6209,5.61956,5.61972,14000000.0
2005-02-23 21:14:00,5.61943,5.62016,5.61943,5.62014,10000000.0
2005-02-23 21:15:00,5.62012,5.62021,5.61921,5.61998,15000000.0
2005-02-23 21:16:00,5.62017,5.62017,5.61857,5.61889,11000000.0
2005-02-23 21:17:00,5.61881,5.61951,5.61881,5.61915,13000000.0
2005-02-23 21:18:00,5.61868,5.61871,5.61678,5.61745,17000000.0
2005-02-23 21:19:00,5.61688,5.61781,5.6165,5.6171,12000000.0
2005-02-23 21:20:00,5.61732,5.61874,5.61675,5.61821,14000000.0
2005-02-23 21:21:00,5.61766,5.61831,5.61719,5.61719,11000000.0
2005-02-23 21:22:00,5.61713,5.61718,5.61585,5.61597,9000000.0
2005-02-23 21:23:00,5.61554,5.61554,5.61213,5.61225,7000000.0
2005-02-23 21:24:00,5.61311,5.61503,5.61308,5.61503,11000000.0
2005-02-23 21:25:00,5.6151,5.6154,5.61491,5.6151,7000000.0
2005-02-23 21:26:00,5.61556,5.61626,5.61535,5.6161,13000000.0
2005-02-23 21:27:00,5.61651,5.61689,5.61598,5.6166,11000000.0
2005-02-23 21:28:00,5.61609,5.61648,5.61488,5.61551,15000000.0
2005-02-23 21:29:00,5.61564,5.61645,5.61527,5.61631,12000000.0
2005-02-23 21:30:00,5.61667,5.61673,5.61609,5.61673,10000000.0
2005-02-23 21:31:00,5.61682,5.61731,5.61675,5.6173,10000000.0
2005-02-23 21:32:00,5.61762,5.61891,5.61759,5.61855,12000000.0
2005-02-23 21:33:00,5.61901,5.62052,5.61887,5.62041,19000000.0
2005-02-23 21:34:00,5.62076,5.62076,5.62,5.62009,8000000.0
2005-02-23 21:35:00,5.61995,5.62062,5.61946,5.61989,20000000.0
2005-02-23 21:36:00,5.62016,5.62037,5.61971,5.61971,19000000.0
2005-02-23 21:37:00,5.61853,5.62002,5.61853,5.61999,19000000.0
2005-02-23 21:38:00,5.61964,5.62049,5.61907,5.62049,13000000.0
2005-02-23 21:39:00,5.62135,5.62185,5.62092,5.62185,17000000.0
2005-02-23 21:40:00,5.62211,5.62242,5.62112,5.62112,7000000.0
2005-02-23 21:41:00,5.61952,5.62123,5.61952,5.62114,11000000.0
2005-02-23 21:42:00,5.62143,5.62321,5.6212,5.62189,18000000.0
2005-02-23 21:43:00,5.62241,5.62326,5.62208,5.62285,13000000.0
2005-02-23 21:44:00,5.62291,5.62469,5.62291,5.62469,16000000.0
2005-02-23 21:45:00,5.62387,5.62463,5.62354,5.62357,11000000.0
2005-02-23 21:46:00,5.62296,5.62296,5.62165,5.62237,13000000.0
2005-02-23 21:47:00,5.62259,5.62259,5.62149,5.6222,13000000.0
2005-02-23 21:48:00,5.62242,5.62343,5.62242,5.6227,17000000.0
2005-02-23 21:49:00,5.62275,5.6229,5.62234,5.62263,8000000.0
2005-02-23 21:50:00,5.62261,5.62278,5.62232,5.62232,11000000.0
2005-02-23 21:51:00,5.62218,5.62218,5.62128,5.62164,13000000.0
2005-02-23 21:52:00,5.62147,5.62248,5.62147,5.62248,13000000.0
2005-02-23 21:53:00,5.62233,5.62253,5.62182,5.62182,14000000.0
2005-02-23 21:54:00,5.62162,5.62169,5.62121,5.62131,11000000.0
2005-02-23 21:55:00,5.62091,5.62091,5.61965,5.62039,17000000.0
2005-02-23 21:56:00,5.61996,5.61996,5.61873,5.61873,12000000.0
2005-02-23 21:57:00,5.61883,5.61924,5.61855,5.61855,16000000.0
2005-02-23 21:58:00,5.61837,5.6188,5.61718,5.61718,9000000.0
2005-02-23 21:59:00,5.61848,5.61912,5.61818,5.61912,18000000.0
2005-02-23 22:00:00,5.61899,5.61982,5.61888,5.61954,13000000.0
2005-02-23 22:01:00,5.61937,5.6206,5.6191,5.6191,11000000.0
2005-02-23 22:02:00,5.62,5.62074,5.61914,5.6201,17000000.0
2005-02-23 22:03:00,5.62018,5.62116,5.62018,5.62077,23000000.0
2005-02-23 22:04:00,5.62107,5.62107,5.6195,5.6195,15000000.0
2005-02-23 22:05:00,5.61954,5.62034,5.61947,5.62034,14000000.0
2005-02-23 22:06:00,5.62011,5.62091,5.61959,5.62091,15000000.0
2005-02-23 22:07:00,5.62102,5.62148,5.61985,5.61985,9000000.0
2005-02-23 22:08:00,5.62098,5.62157,5.62064,5.62143,18000000.0
2005-02-23 22:09:00,5.62102,5.62286,5.62073,5.62286,11000000.0
2005-02-23 22:10:00,5.62278,5.62322,5.62173,5.62173,7000000.0
2005-02-23 22:11:00,5.62189,5.62224,5.62133,5.6215,8000000.0
2005-02-23 22:12:00,5.62171,5.62255,5.62162,5.62208,16000000.0
2005-02-23 22:13:00,5.62217,5.62241,5.62115,5.62188,24000000.0
2005-02-23 22:14:00,5.62188,5.62188,5.62027,5.62089,9000000.0
2005-02-23 22:15:00,5.62094,5.62189,5.62094,5.62189,10000000.0
2005-02-23 22:16:00,5.62181,5.62181,5.62059,5.6212,13000000.0
2005-02-23 22:17:00,5.62159,5.62159,5.6204,5.62095,20000000.0
2005-02-23 22:18:00,5.62166,5.6219,5.62126,5.62188,11000000.0
2005-02-23 22:19:00,5.62232,5.62232,5.62064,5.62171,15000000.0
2005-02-23 22:20:00,5.62079,5.6222,5.62079,5.62203,16000000.0
2005-02-23 22:21:00,5.62145,5.62238,5.62111,5.62238,12000000.0
2005-02-23 22:22:00,5.62275,5.62323,5.62233,5.62246,14000000.0
2005-02-23 22:23:00,5.62259,5.62328,5.62255,5.62316,11000000.0
2005-02-23 22:24:00,5.62326,5.62339,5.62249,5.6225,16000000.0
2005-02-23 22:25:00,5.62295,5.6232,5.62247,5.62248,14000000.0
2005-02-23 22:26:00,5.62368,5.62393,5.62279,5.62279,10000000.0
2005-02-23 22:27:00,5.6226,5.62317,5.62187,5.62299,14000000.0
2005-02-23 22:28:00,5.62273,5.62316,5.62258,5.6228,12000000.0
2005-02-23 22:29:00,5.62295,5.62311,5.62219,5.62273,13000000.0
2005-02-23 22:30:00,5.62154,5.62293,5.62154,5.62167,8000000.0
2005-02-23 22:31:00,5.62138,5.62293,5.62138,5.62293,11000000.0
2005-02-23 22:32:00,5.62258,5.62291,5.62169,5.62169,20000000.0
2005-02-23 22:33:00,5.6218,5.62319,5.6218,5.62313,11000000.0
2005-02-23 22:34:00,5.62203,5.62203,5.62091,5.62165,10000000.0
2005-02-23 22:35:00,5.62099,5.62301,5.62099,5.62301,13000000.0
2005-02-23 22:36:00,5.62294,5.62387,5.62266,5.62387,9000000.0
2005-02-23 22:37:00,5.62394,5.62541,5.62388,5.62536,13000000.0
2005-02-23 22:38:00,5.62569,5.62638,5.62549,5.62638,9000000.0
2005-02-23 22:39:00,5.62588,5.62739,5.62588,5.6273,12000000.0
2005-02-23 22:40:00,5.62751,5.62769,5.62695,5.62695,9000000.0
2005-02-23 22:41:00,5.62664,5.62714,5.62605,5.62632,14000000.0
2005-02-23 22:42:00,5.6262,5.62645,5.62497,5.62595,13000000.0
2005-02-23 22:43:00,5.62635,5.62644,5.62547,5.62615,12000000.0
2005-02-23 22:44:00,5.62635,5.62711,5.62585,5.62634,15000000.0
2005-02-23 22:45:00,5.62614,5.62628,5.62553,5.6262,13000000.0
2005-02-23 22:46:00,5.62537,5.62583,5.62459,5.62529,14000000.0
2005-02-23 22:47:00,5.62549,5.62593,5.62452,5.62452,15000000.0
2005-02-23 22:48:00,5.62535,5.62555,5.62421,5.62555,13000000.0
2005-02-23 22:49:00,5.62571,5.62571,5.62436,5.6245,13000000.0
2005-02-23 22:50:00,5.6246,5.62502,5.62432,5.6247,15000000.0
2005-02-23 22:51:00,5.62386,5.62565,5.6223,5.62302,14000000.0
2005-02-23 22:52:00,5.6254,5.6254,5.62293,5.62293,9000000.0
2005-02-23 22:53:00,5.62423,5.62554,5.62417,5.62537,15000000.0
2005-02-23 22:54:00,5.62578,5.62615,5.62541,5.62549,17000000.0
2005-02-23 22:55:00,5.62616,5.62646,5.62582,5.6261,16000000.0
2005-02-23 22:56:00,5.62653,5.62653,5.62507,5.62602,13000000.0
2005-02-23 22:57:00,5.62603,5.62628,5.62574,5.62624,8000000.0
2005-02-23 22:58:00,5.62649,5.62681,5.62641,5.62681,8000000.0
2005-02-23 22:59:00,5.62712,5.62714,5.62643,5.62697,19000000.0
2005-02-23 23:00:00,5.62674,5.62702,5.62647,5.62674,10000000.0
2005-02-23 23:01:00,5.62688,5.6272,5.6266,5.62698,7000000.0
2005-02-23 23:02:00,5.62728,5.62799,5.6265,5.62758,15000000.0
2005-02-23 23:03:00,5.62774,5.62774,5.62664,5.62664,17000000.0
2005-02-23 23:04:00,5.62721,5.62767,5.62636,5.6275,19000000.0
2005-02-23 23:05:00,5.62699,5.62706,5.62649,5.6266,9000000.0
2005-02-23 23:06:00,5.62516,5.62594,5.62516,5.62594,12000000.0
2005-02-23 23:07:00,5.62677,5.62677,5.62619,5.62637,14000000.0
2005-02-23 23:08:00,5.6266,5.627,5.62593,5.62642,16000000.0
2005-02-23 23:09:00,5.62647,5.62671,5.6264,5.62646,9000000.0
2005-02-23 23:10:00,5.6266,5.62695,5.62632,5.62687,12000000.0
2005-02-23 23:11:00,5.62662,5.62758,5.62588,5.62758,14000000.0
2005-02-23 23:12:00,5.6274,5.6275,5.6261,5.6261,7000000.0
2005-02-23 23:13:00,5.62741,5.62788,5.62696,5.62696,14000000.0
2005-02-23 23:14:00,5.62788,5.62796,5.62658,5.62658,19000000.0
2005-02-23 23:15:00,5.62744,5.62791,5.62729,5.62735,13000000.0
2005-02-23 23:16:00,5.62656,5.62702,5.62559,5.62629,15000000.0
2005-02-23 23:17:00,5.62737,5.62737,5.62627,5.62627,11000000.0
2005-02-23 23:18:00,5.62482,5.62618,5.62482,5.62618,12000000.0
2005-02-23 23:19:00,5.62602,5.62645,5.6258,5.62628,14000000.0
2005-02-23 23:20:00,5.62593,5.62599,5.62521,5.62593,19000000.0
2005-02-23 23:21:00,5.62654,5.62666,5.62427,5.62427,7000000.0
2005-02-23 23:22:00,5.62558,5.62597,5.62471,5.62471,15000000.0
2005-02-23 23:23:00,5.62558,5.62702,5.62558,5.62702,11000000.0
2005-02-23 23:24:00,5.62618,5.6272,5.62571,5.6272,14000000.0
2005-02-23 23:25:00,5.62738,5.62738,5.62704,5.62706,11000000.0
2005-02-23 23:26:00,5.62596,5.62684,5.62596,5.62645,14000000.0
2005-02-23 23:27:00,5.62598,5.62645,5.62588,5.62611,11000000.0
2005-02-23 23:28:00,5.62492,5.62655,5.62492,5.62613,12000000.0
2005-02-23 23:29:00,5.62627,5.62657,5.62532,5.62559,16000000.0
2005-02-23 23:30:00,5.62608,5.62622,5.62463,5.62479,20000000.0
2005-02-23 23:31:00,5.62513,5.62543,5.62443,5.62532,11000000.0
2005-02-23 23:32:00,5.62583,5.62662,5.62583,5.62662,16000000.0
2005-02-23 23:33:00,5.62681,5.62681,5.62618,5.62641,12000000.0
2005-02-23 23:34:00,5.62655,5.62655,5.62533,5.62591,13000000.0
2005-02-23 23:35:00,5.62571,5.62571,5.62469,5.62497,9000000.0
2005-02-23 23:36:00,5.62467,5.62551,5.62407,5.6248,9000000.0
2005-02-23 23:37:00,5.62594,5.62594,5.62362,5.62413,14000000.0
2005-02-23 23:38:00,5.62435,5.62486,5.62405,5.62424,13000000.0
2005-02-23 23:39:00,5.62392,5.62482,5.62373,5.6246,17000000.0
2005-02-23 23:40:00,5.62423,5.62423,5.62254,5.62254,12000000.0
2005-02-23 23:41:00,5.6239,5.62425,5.62336,5.62425,17000000.0
2005-02-23 23:42:00,5.62424,5.62443,5.62317,5.62317,22000000.0
2005-02-23 23:43:00,5.6246,5.62501,5.62428,5.62469,15000000.0
2005-02-23 23:44:00,5.62442,5.6251,5.62442,5.62446,14000000.0
2005-02-23 23:45:00,5.62506,5.62536,5.6246,5.62495,20000000.0
2005-02-23 23:46:00,5.62466,5.62549,5.62466,5.62533,14000000.0
2005-02-23 23:47:00,5.62553,5.62614,5.62553,5.62567,10000000.0
2005-02-23 23:48:00,5.62507,5.62611,5.62506,5.62593,18000000.0
2005-02-23 23:49:00,5.62605,5.62626,5.62503,5.62626,14000000.0
2005-02-23 23:50:00,5.62698,5.62698,5.62606,5.62661,13000000.0
2005-02-23 23:51:00,5.6256,5.62634,5.62538,5.62538,8000000.0
2005-02-23 23:52:00,5.62587,5.62704,5.62555,5.62695,16000000.0
2005-02-23 23:53:00,5.62704,5.62714,5.62642,5.62647,18000000.0
2005-02-23 23:54:00,5.62651,5.62725,5.62651,5.62725,12000000.0
2005-02-23 23:55:00,5.62642,5.62701,5.62573,5.62573,19000000.0
2005-02-23 23:56:00,5.62684,5.62685,5.62621,5.62621,14000000.0
2005-02-23 23:57:00,5.62613,5.62676,5.62613,5.62668,16000000.0
2005-02-23 23:58:00,5.62644,5.62644,5.62485,5.62485,13000000.0
2005-02-23 23:59:00,5.62582,5.62582,5.62457,5.62462,14000000.0
2005-02-24 00:00:00,5.62562,5.62574,5.62526,5.62574,17000000.0
2005-02-24 00:01:00,5.62593,5.6264,5.62588,5.6264,12000000.0
2005-02-24 00:02:00,5.62648,5.62655,5.62635,5.62655,15000000.0
2005-02-24 00:03:00,5.62631,5.62631,5.62556,5.62597,14000000.0
2005-02-24 00:04:00,5.6258,5.6261,5.62563,5.62582,12000000.0
2005-02-24 00:05:00,5.62588,5.62636,5.62562,5.626,12000000.0
2005-02-24 00:06:00,5.62546,5.62602,5.62488,5.62598,12000000.0
2005-02-24 00:07:00,5.62638,5.6265,5.62615,5.62638,11000000.0
2005-02-24 00:08:00,5.62697,5.62742,5.62614,5.62614,15000000.0
2005-02-24 00:09:00,5.62779,5.62828,5.6274,5.62741,12000000.0
2005-02-24 00:10:00,5.62778,5.6284,5.62768,5.62771,19000000.0
2005-02-24 00:11:00,5.6279,5.62808,5.62743,5.62752,8000000.0
2005-02-24 00:12:00,5.62768,5.62784,5.62632,5.62632,9000000.0
2005-02-24 00:13:00,5.626,5.62705,5.626,5.62612,13000000.0
2005-02-24 00:14:00,5.62646,5.6282,5.62646,5.6282,14000000.0
2005-02-24 00:15:00,5.62688,5.62804,5.62665,5.62803,12000000.0
2005-02-24 00:16:00,5.628,5.62806,5.62705,5.62722,12000000.0
2005-02-24 00:17:00,5.62681,5.62753,5.6267,5.62733,10000000.0
2005-02-24 00:18:00,5.62722,5.62772,5.62682,5.62729,19000000.0
2005-02-24 00:19:00,5.62859,5.62859,5.62721,5.62805,12000000.0
2005-02-24 00:20:00,5.6283,5.62937,5.6283,5.6287,11000000.0
2005-02-24 00:21:00,5.62917,5.62966,5.62861,5.62907,14000000.0
2005-02-24 00:22:00,5.62819,5.62863,5.62808,5.62851,13000000.0
2005-02-24 00:23:00,5.62774,5.62827,5.62752,5.62814,13000000.0
2005-02-24 00:24:00,5.62807,5.62894,5.62716,5.62716,9000000.0
2005-02-24 00:25:00,5.6282,5.62851,5.62706,5.62851,13000000.0
2005-02-24 00:26:00,5.62892,5.62936,5.62842,5.62842,14000000.0
2005-02-24 00:27:00,5.62854,5.62917,5.62821,5.62821,15000000.0
2005-02-24 00:28:00,5.62928,5.62928,5.62659,5.62659,7000000.0
2005-02-24 00:29:00,5.62708,5.62808,5.62708,5.62799,17000000.0
2005-02-24 00:30:00,5.62818,5.62926,5.62818,5.6291,9000000.0
2005-02-24 00:31:00,5.62929,5.62929,5.62854,5.62854,13000000.0
2005-02-24 00:32:00,5.62925,5.6299,5.62868,5.6299,8000000.0
2005-02-24 00:33:00,5.62918,5.62943,5.62883,5.62936,19000000.0
2005-02-24 00:34:00,5.62916,5.62918,5.62818,5.62887,15000000.0
2005-02-24 00:35:00,5.62909,5.63002,5.62909,5.63002,12000000.0
2005-02-24 00:36:00,5.63017,5.63017,5.62843,5.62971,15000000.0
2005-02-24 00:37:00,5.62942,5.62946,5.62844,5.62844,15000000.0
2005-02-24 00:38:00,5.62842,5.62957,5.62836,5.62836,18000000.0
2005-02-24 00:39:00,5.62816,5.62971,5.62816,5.62883,20000000.0
2005-02-24 00:40:00,5.62994,5.63068,5.62979,5.63068,10000000.0
2005-02-24 00:41:00,5.63015,5.63025,5.62944,5.62986,9000000.0
2005-02-24 00:42:00,5.63014,5.63014,5.62964,5.62983,16000000.0
2005-02-24 00:43:00,5.6292,5.6292,5.6281,5.62894,16000000.0
2005-02-24 00:44:00,5.62889,5.62925,5.62833,5.62877,10000000.0
2005-02-24 00:45:00,5.62893,5.62961,5.62881,5.62886,16000000.0
2005-02-24 00:46:00,5.62888,5.62963,5.62872,5.6292,12000000.0
2005-02-24 00:47:00,5.62909,5.62958,5.62893,5.6292,8000000.0
2005-02-24 00:48:00,5.62917,5.62953,5.62882,5.62924,16000000.0
2005-02-24 00:49:00,5.62935,5.62944,5.62858,5.62858,11000000.0
2005-02-24 00:50:00,5.62834,5.62881,5.62828,5.62858,9000000.0
2005-02-24 00:51:00,5.62872,5.62881,5.62809,5.6282,9000000.0
2005-02-24 00:52:00,5.62802,5.62844,5.62687,5.62687,18000000.0
2005-02-24 00:53:00,5.62761,5.62809,5.62708,5.62723,12000000.0
2005-02-24 00:54:00,5.62694,5.62694,5.62544,5.62544,12000000.0
2005-02-24 00:55:00,5.62567,5.62639,5.6255,5.62639,11000000.0
2005-02-24 00:56:00,5.62696,5.62783,5.62688,5.62707,14000000.0
2005-02-24 00:57:00,5.62751,5.62807,5.62735,5.62789,15000000.0
2005-02-24 00:58:00,5.62821,5.62859,5.6279,5.62846,9000000.0
2005-02-24 00:59:00,5.62768,5.6289,5.62768,5.6289,17000000.0
2005-02-24 01:00:00,5.6283,5.62884,5.6279,5.6279,12000000.0
2005-02-24 01:01:00,5.62797,5.62886,5.62797,5.62846,15000000.0
2005-02-24 01:02:00,5.62764,5.6291,5.62764,5.62801,10000000.0
2005-02-24 01:03:00,5.62826,5.62835,5.6275,5.62835,13000000.0
2005-02-24 01:04:00,5.62795,5.62845,5.62787,5.62829,13000000.0
2005-02-24 01:05:00,5.62835,5.62839,5.6277,5.62788,13000000.0
2005-02-24 01:06:00,5.62767,5.62826,5.62748,5.62826,12000000.0
2005-02-24 01:07:00,5.62746,5.62825,5.62727,5.62815,13000000.0
2005-02-24 01:08:00,5.62826,5.62843,5.62687,5.62814,15000000.0
2005-02-24 01:09:00,5.62808,5.62868,5.62735,5.62843,17000000.0
2005-02-24 01:10:00,5.6282,5.62915,5.62726,5.62915,10000000.0
2005-02-24 01:11:00,5.62889,5.62908,5.62794,5.62882,11000000.0
2005-02-24 01:12:00,5.62847,5.62856,5.62752,5.62752,10000000.0
2005-02-24 01:13:00,5.62865,5.6296,5.62865,5.62924,11000000.0
2005-02-24 01:14:00,5.62913,5.62964,5.62883,5.62964,13000000.0
2005-02-24 01:15:00,5.62921,5.63001,5.62918,5.62918,9000000.0
2005-02-24 01:16:00,5.62876,5.62948,5.62844,5.6289,12000000.0
2005-02-24 01:17:00,5.6292,5.62926,5.62845,5.62876,11000000.0
2005-02-24 01:18:00,5.62943,5.62979,5.62896,5.62907,12000000.0
2005-02-24 01:19:00,5.62916,5.62983,5.62916,5.6295,19000000.0
2005-02-24 01:20:00,5.62944,5.62988,5.62871,5.62871,11000000.0
2005-02-24 01:21:00,5.62885,5.62997,5.62885,5.62997,12000000.0
2005-02-24 01:22:00,5.63028,5.6304,5.63018,5.63035,9000000.0
2005-02-24 01:23:00,5.62999,5.62999,5.6289,5.62999,13000000.0
2005-02-24 01:24:00,5.63009,5.63009,5.62861,5.6288,14000000.0
2005-02-24 01:25:00,5.62822,5.62908,5.62792,5.62908,11000000.0
2005-02-24 01:26:00,5.62959,5.62959,5.62846,5.62873,10000000.0
2005-02-24 01:27:00,5.62856,5.6297,5.62856,5.6297,17000000.0
2005-02-24 01:28:00,5.62958,5.62958,5.62866,5.62866,13000000.0
2005-02-24 01:29:00,5.62802,5.62813,5.62713,5.62804,19000000.0
2005-02-24 01:30:00,5.62793,5.62804,5.62753,5.62804,15000000.0
2005-02-24 01:31:00,5.62636,5.62748,5.62569,5.62569,15000000.0
2005-02-24 01:32:00,5.62709,5.62715,5.62614,5.6266,12000000.0
2005-02-24 01:33:00,5.62665,5.62699,5.62648,5.62693,8000000.0
2005-02-24 01:34:00,5.62556,5.62733,5.62548,5.62642,18000000.0
2005-02-24 01:35:00,5.62603,5.6267,5.626,5.62633,12000000.0
2005-02-24 01:36:00,5.62664,5.62679,5.62577,5.62679,16000000.0
2005-02-24 01:37:00,5.62593,5.62664,5.62539,5.62664,15000000.0
2005-02-24 01:38:00,5.62651,5.62651,5.62526,5.62563,18000000.0
2005-02-24 01:39:00,5.62573,5.62615,5.62481,5.62615,10000000.0
2005-02-24 01:40:00,5.62566,5.62696,5.62534,5.62696,11000000.0
2005-02-24 01:41:00,5.62674,5.62697,5.62607,5.62634,16000000.0
2005-02-24 01:42:00,5.62689,5.62792,5.62689,5.62769,14000000.0
2005-02-24 01:43:00,5.62779,5.62881,5.62695,5.62777,16000000.0
2005-02-24 01:44:00,5.62823,5.62892,5.62786,5.6286,15000000.0
2005-02-24 01:45:00,5.62894,5.62897,5.62833,5.62897,16000000.0
2005-02-24 01:46:00,5.62888,5.62897,5.62809,5.62809,9000000.0
2005-02-24 01:47:00,5.62844,5.62955,5.62819,5.62819,17000000.0
2005-02-24 01:48:00,5.62945,5.62978,5.62822,5.62826,16000000.0
2005-02-24 01:49:00,5.62942,5.62984,5.62871,5.62871,10000000.0
2005-02-24 01:50:00,5.62965,5.62965,5.62924,5.62959,11000000.0
2005-02-24 01:51:00,5.62967,5.63007,5.62955,5.6296,12000000.0
2005-02-24 01:52:00,5.63055,5.63055,5.62991,5.62991,12000000.0
2005-02-24 01:53:00,5.63042,5.63102,5.63001,5.63102,18000000.0
2005-02-24 01:54:00,5.63001,5.63039,5.62981,5.63025,14000000.0
2005-02-24 01:55:00,5.63033,5.63075,5.62983,5.63037,18000000.0
2005-02-24 01:56:00,5.6305,5.63101,5.63048,5.6307,8000000.0
2005-02-24 01:57:00,5.63054,5.63071,5.62973,5.62973,13000000.0
2005-02-24 01:58:00,5.63072,5.6322,5.63072,5.63197,11000000.0
2005-02-24 01:59:00,5.63169,5.63169,5.63057,5.63057,11000000.0
2005-02-24 02:00:00,5.63041,5.63138,5.62927,5.63138,16000000.0
2005-02-24 02:01:00,5.632,5.63263,5.63176,5.63228,21000000.0
2005-02-24 02:02:00,5.63207,5.63215,5.63143,5.63212,10000000.0
2005-02-24 02:03:00,5.63194,5.63304,5.63193,5.63293,8000000.0
2005-02-24 02:04:00,5.63318,5.63347,5.63229,5.63344,14000000.0
2005-02-24 02:05:00,5.63447,5.63447,5.63365,5.63401,14000000.0
2005-02-24 02:06:00,5.63384,5.63441,5.63282,5.63319,15000000.0
2005-02-24 02:07:00,5.63238,5.63256,5.63187,5.63255,10000000.0
2005-02-24 02:08:00,5.63304,5.63349,5.63266,5.63341,16000000.0
2005-02-24 02:09:00,5.63253,5.63306,5.63134,5.63134,18000000.0
2005-02-24 02:10:00,5.63117,5.63267,5.63117,5.63246,16000000.0
2005-02-24 02:11:00,5.6317,5.63238,5.63123,5.63236,14000000.0
2005-02-24 02:12:00,5.63275,5.63309,5.63263,5.63309,10000000.0
2005-02-24 02:13:00,5.63208,5.63285,5.63196,5.63285,15000000.0
2005-02-24 02:14:00,5.63272,5.63293,5.63104,5.63217,19000000.0
2005-02-24 02:15:00,5.63243,5.63252,5.63131,5.63242,12000000.0
2005-02-24 02:16:00,5.63241,5.63241,5.63086,5.63106,18000000.0
2005-02-24 02:17:00,5.63058,5.63094,5.62957,5.63087,14000000.0
2005-02-24 02:18:00,5.63022,5.63023,5.62892,5.62962,12000000.0
2005-02-24 02:19:00,5.62897,5.62906,5.62772,5.62814,14000000.0
2005-02-24 02:20:00,5.62796,5.62899,5.62796,5.6285,13000000.0
2005-02-24 02:21:00,5.62907,5.62937,5.62876,5.62913,15000000.0
2005-02-24 02:22:00,5.62914,5.62944,5.62846,5.6291,13000000.0
2005-02-24 02:23:00,5.62931,5.62965,5.62821,5.62965,16000000.0
2005-02-24 02:24:00,5.62931,5.62931,5.62723,5.62757,17000000.0
2005-02-24 02:25:00,5.62744,5.62835,5.62703,5.62712,10000000.0
2005-02-24 02:26:00,5.62805,5.62856,5.62672,5.62672,13000000.0
2005-02-24 02:27:00,5.62712,5.629,5.62712,5.629,7000000.0
2005-02-24 02:28:00,5.62791,5.62851,5.62728,5.62816,9000000.0
2005-02-24 02:29:00,5.62709,5.6283,5.62709,5.62802,20000000.0
2005-02-24 02:30:00,5.6285,5.6285,5.62807,5.6281,11000000.0
2005-02-24 02:31:00,5.62802,5.62875,5.62802,5.62846,9000000.0
2005-02-24 02:32:00,5.62862,5.62878,5.62777,5.62849,13000000.0
2005-02-24 02:33:00,5.62802,5.62866,5.62786,5.62835,14000000.0
2005-02-24 02:34:00,5.62832,5.62929,5.62769,5.62929,17000000.0
2005-02-24 02:35:00,5.62949,5.62969,5.62897,5.62904,15000000.0
2005-02-24 02:36:00,5.62893,5.62906,5.62783,5.62783,14000000.0
2005-02-24 02:37:00,5.62846,5.62863,5.62764,5.6282,13000000.0
2005-02-24 02:38:00,5.62732,5.62884,5.62732,5.6286,14000000.0
2005-02-24 02:39:00,5.62851,5.62928,5.62851,5.62928,15000000.0
2005-02-24 02:40:00,5.62797,5.62916,5.62797,5.62886,12000000.0
2005-02-24 02:41:00,5.6289,5.62924,5.62822,5.62892,13000000.0
2005-02-24 02:42:00,5.62832,5.62894,5.62806,5.62855,16000000.0
2005-02-24 02:43:00,5.62819,5.62838,5.62804,5.62815,18000000.0
2005-02-24 02:44:00,5.62924,5.62924,5.62818,5.62818,10000000.0
2005-02-24 02:45:00,5.62832,5.62899,5.62763,5.62882,14000000.0
2005-02-24 02:46:00,5.6285,5.6285,5.62721,5.62721,18000000.0
2005-02-24 02:47:00,5.62806,5.6285,5.62734,5.6285,17000000.0
2005-02-24 02:48:00,5.62829,5.62875,5.62806,5.62842,7000000.0
2005-02-24 02:49:00,5.62787,5.62849,5.62728,5.62728,13000000.0
2005-02-24 02:50:00,5.62716,5.62858,5.62716,5.62825,14000000.0
2005-02-24 02:51:00,5.62806,5.62819,5.62682,5.62682,15000000.0
2005-02-24 02:52:00,5.62718,5.62821,5.62653,5.62821,15000000.0
2005-02-24 02:53:00,5.62799,5.62896,5.62799,5.62896,9000000.0
2005-02-24 02:54:00,5.62911,5.62911,5.62806,5.62825,13000000.0
2005-02-24 02:55:00,5.62782,5.62831,5.62709,5.62779,11000000.0
2005-02-24 02:56:00,5.62714,5.62758,5.6264,5.62711,18000000.0
2005-02-24 02:57:00,5.62719,5.62719,5.62577,5.62616,13000000.0
2005-02-24 02:58:00,5.62601,5.62601,5.62538,5.6257,9000000.0
2005-02-24 02:59:00,5.62533,5.62604,5.62531,5.62543,14000000.0
2005-02-24 03:00:00,5.62595,5.62634,5.62521,5.62535,11000000.0
2005-02-24 03:01:00,5.62629,5.62629,5.62544,5.62589,11000000.0
2005-02-24 03:02:00,5.62552,5.62552,5.62423,5.6251,11000000.0
2005-02-24 03:03:00,5.62479,5.62479,5.62379,5.62456,23000000.0
2005-02-24 03:04:00,5.62455,5.62463,5.62384,5.62442,11000000.0
2005-02-24 03:05:00,5.62401,5.62444,5.62325,5.62431,17000000.0
2005-02-24 03:06:00,5.62418,5.6249,5.62418,5.62422,9000000.0
2005-02-24 03:07:00,5.62514,5.62524,5.6241,5.62524,15000000.0
2005-02-24 03:08:00,5.6253,5.6254,5.62472,5.62533,12000000.0
2005-02-24 03:09:00,5.62473,5.62532,5.62448,5.62532,15000000.0
2005-02-24 03:10:00,5.62545,5.62587,5.62506,5.62524,19000000.0
2005-02-24 03:11:00,5.62598,5.62598,5.62481,5.62487,15000000.0
2005-02-24 03:12:00,5.62537,5.62584,5.62482,5.62487,18000000.0
2005-02-24 03:13:00,5.62483,5.62614,5.62483,5.62569,18000000.0
2005-02-24 03:14:00,5.62449,5.62625,5.62449,5.62625,10000000.0
2005-02-24 03:15:00,5.62645,5.62661,5.62644,5.6265,7000000.0
2005-02-24 03:16:00,5.62637,5.62637,5.62419,5.62494,8000000.0
2005-02-24 03:17:00,5.62497,5.62518,5.62434,5.62518,10000000.0
2005-02-24 03:18:00,5.62583,5.62583,5.62445,5.62517,15000000.0
2005-02-24 03:19:00,5.62524,5.62542,5.62491,5.62497,10000000.0
2005-02-24 03:20:00,5.62504,5.62594,5.62504,5.62534,16000000.0
2005-02-24 03:21:00,5.62526,5.62565,5.62526,5.62558,11000000.0
2005-02-24 03:22:00,5.62566,5.62566,5.62358,5.62358,10000000.0
2005-02-24 03:23:00,5.62462,5.62478,5.62412,5.62412,12000000.0
2005-02-24 03:24:00,5.62423,5.62434,5.62364,5.62367,13000000.0
2005-02-24 03:25:00,5.62461,5.62482,5.62348,5.62451,11000000.0
2005-02-24 03:26:00,5.62309,5.62489,5.62304,5.62489,13000000.0
2005-02-24 03:27:00,5.62538,5.62551,5.62526,5.62538,14000000.0
2005-02-24 03:28:00,5.62505,5.62506,5.62417,5.62486,18000000.0
2005-02-24 03:29:00,5.62392,5.62398,5.62319,5.62346,15000000.0
2005-02-24 03:30:00,5.62325,5.62338,5.6222,5.62235,10000000.0
2005-02-24 03:31:00,5.62242,5.62313,5.62225,5.62258,13000000.0
2005-02-24 03:32:00,5.62243,5.62288,5.62104,5.62104,16000000.0
2005-02-24 03:33:00,5.62203,5.62205,5.62152,5.62205,13000000.0
2005-02-24 03:34:00,5.62219,5.62219,5.6211,5.6211,16000000.0
2005-02-24 03:35:00,5.62179,5.62179,5.62085,5.62145,10000000.0
2005-02-24 03:36:00,5.62086,5.62238,5.62086,5.62176,11000000.0
2005-02-24 03:37:00,5.62165,5.62233,5.62133,5.62133,13000000.0
2005-02-24 03:38:00,5.6224,5.6224,5.62127,5.62235,13000000.0
2005-02-24 03:39:00,5.62188,5.62231,5.6215,5.62231,13000000.0
2005-02-24 03:40:00,5.62273,5.62273,5.62184,5.62209,12000000.0
2005-02-24 03:41:00,5.62207,5.62263,5.62107,5.62107,16000000.0
2005-02-24 03:42:00,5.62212,5.62259,5.62106,5.62106,21000000.0
2005-02-24 03:43:00,5.62166,5.62206,5.62086,5.62184,18000000.0
2005-02-24 03:44:00,5.62208,5.62301,5.62199,5.62255,15000000.0
2005-02-24 03:45:00,5.62152,5.62188,5.62087,5.62188,9000000.0
2005-02-24 03:46:00,5.62306,5.62306,5.62211,5.62211,8000000.0
2005-02-24 03:47:00,5.62204,5.62253,5.62083,5.62253,11000000.0
2005-02-24 03:48:00,5.62244,5.62244,5.62197,5.6222,9000000.0
2005-02-24 03:49:00,5.62209,5.62213,5.62167,5.62181,16000000.0
2005-02-24 03:50:00,5.62149,5.62218,5.62138,5.62218,19000000.0
2005-02-24 03:51:00,5.62146,5.62216,5.62146,5.62211,9000000.0
2005-02-24 03:52:00,5.62088,5.62233,5.62088,5.62177,19000000.0
2005-02-24 03:53:00,5.62193,5.62239,5.62151,5.62151,10000000.0
2005-02-24 03:54:00,5.62202,5.6232,5.62202,5.6232,17000000.0
2005-02-24 03:55:00,5.62344,5.62344,5.62228,5.62228,16000000.0
2005-02-24 03:56:00,5.6222,5.62261,5.62177,5.62177,7000000.0
2005-02-24 03:57:00,5.62185,5.623,5.62176,5.62287,11000000.0
2005-02-24 03:58:00,5.62222,5.62222,5.62074,5.62074,12000000.0
2005-02-24 03:59:00,5.62113,5.62289,5.62113,5.62289,17000000.0
2005-02-24 04:00:00,5.62153,5.62268,5.6215,5.62268,12000000.0
2005-02-24 04:01:00,5.62258,5.62297,5.62239,5.62253,16000000.0
2005-02-24 04:02:00,5.62237,5.62333,5.62237,5.62333,14000000.0
2005-02-24 04:03:00,5.62332,5.62332,5.62238,5.62248,12000000.0
2005-02-24 04:04:00,5.62127,5.6232,5.62127,5.62244,16000000.0
2005-02-24 04:05:00,5.62297,5.62299,5.62204,5.62225,13000000.0
2005-02-24 04:06:00,5.62169,5.62217,5.62165,5.62178,16000000.0
2005-02-24 04:07:00,5.62127,5.62151,5.62036,5.62036,13000000.0
2005-02-24 04:08:00,5.61983,5.6205,5.61851,5.61851,14000000.0
2005-02-24 04:09:00,5.61903,5.61969,5.61854,5.61957,10000000.0
2005-02-24 04:10:00,5.61984,5.6201,5.61881,5.6197,12000000.0
2005-02-24 04:11:00,5.62074,5.62074,5.62053,5.62053,14000000.0
2005-02-24 04:12:00,5.61891,5.61932,5.61886,5.61893,19000000.0
2005-02-24 04:13:00,5.61815,5.61884,5.61743,5.61861,20000000.0
2005-02-24 04:14:00,5.61793,5.61923,5.61785,5.61785,12000000.0
2005-02-24 04:15:00,5.618,5.61886,5.618,5.61886,8000000.0
2005-02-24 04:16:00,5.6182,5.61878,5.61777,5.61857,13000000.0
2005-02-24 04:17:00,5.61817,5.61817,5.61674,5.61708,15000000.0
2005-02-24 04:18:00,5.61653,5.61679,5.61565,5.61566,9000000.0
2005-02-24 04:19:00,5.61597,5.61696,5.61597,5.61696,12000000.0
2005-02-24 04:20:00,5.61729,5.61759,5.61667,5.61674,9000000.0
2005-02-24 04:21:00,5.61676,5.61699,5.61561,5.61652,17000000.0
2005-02-24 04:22:00,5.61683,5.61698,5.6162,5.61654,14000000.0
2005-02-24 04:23:00,5.61591,5.61592,5.61489,5.61576,10000000.0
2005-02-24 04:24:00,5.61589,5.61613,5.61525,5.61582,12000000.0
2005-02-24 04:25:00,5.61605,5.61641,5.6151,5.61641,10000000.0
2005-02-24 04:26:00,5.61647,5.61647,5.61557,5.61588,7000000.0
2005-02-24 04:27:00,5.61544,5.61668,5.61544,5.61661,15000000.0
2005-02-24 04:28:00,5.61703,5.61746,5.61659,5.61746,7000000.0
2005-02-24 04:29:00,5.61774,5.61774,5.61679,5.61731,14000000.0
2005-02-24 04:30:00,5.61711,5.61711,5.61538,5.61538,11000000.0
2005-02-24 04:31:00,5.61668,5.61756,5.61668,5.61725,15000000.0
2005-02-24 04:32:00,5.61751,5.61792,5.61645,5.61645,17000000.0
2005-02-24 04:33:00,5.61639,5.61782,5.61639,5.61782,14000000.0
2005-02-24 04:34:00,5.61841,5.61841,5.61671,5.61671,9000000.0
2005-02-24 04:35:00,5.6179,5.6179,5.61683,5.61696,12000000.0
2005-02-24 04:36:00,5.61654,5.61761,5.61654,5.61751,12000000.0
2005-02-24 04:37:00,5.61737,5.61737,5.6161,5.6165,12000000.0
2005-02-24 04:38:00,5.61654,5.61679,5.61545,5.61658,11000000.0
2005-02-24 04:39:00,5.61686,5.61701,5.61623,5.61644,17000000.0
2005-02-24 04:40:00,5.61599,5.6167,5.61564,5.61624,9000000.0
2005-02-24 04:41:00,5.61662,5.61693,5.61581,5.61631,10000000.0
2005-02-24 04:42:00,5.6165,5.61711,5.61605,5.61711,8000000.0
2005-02-24 04:43:00,5.61684,5.61693,5.61569,5.61569,18000000.0
2005-02-24 04:44:00,5.61658,5.61662,5.61504,5.61504,9000000.0
2005-02-24 04:45:00,5.61514,5.61587,5.61514,5.61563,9000000.0
2005-02-24 04:46:00,5.6157,5.61622,5.61548,5.61616,16000000.0
2005-02-24 04:47:00,5.61558,5.61558,5.61435,5.61491,12000000.0
2005-02-24 04:48:00,5.61496,5.61598,5.61496,5.61503,10000000.0
2005-02-24 04:49:00,5.61512,5.61552,5.61416,5.61426,16000000.0
2005-02-24 04:50:00,5.61413,5.61498,5.61324,5.61425,16000000.0
2005-02-24 04:51:00,5.61417,5.61443,5.61342,5.61368,20000000.0
2005-02-24 04:52:00,5.61314,5.61434,5.61314,5.61434,13000000.0
2005-02-24 04:53:00,5.61491,5.61575,5.61479,5.61575,11000000.0
2005-02-24 04:54:00,5.61624,5.61647,5.61594,5.61615,11000000.0
2005-02-24 04:55:00,5.61603,5.61666,5.61529,5.61564,12000000.0
2005-02-24 04:56:00,5.61399,5.61543,5.61399,5.61531,16000000.0
2005-02-24 04:57:00,5.61597,5.61662,5.61547,5.61662,7000000.0
2005-02-24 04:58:00,5.61622,5.61661,5.61542,5.61661,13000000.0
2005-02-24 04:59:00,5.61563,5.61691,5.61563,5.61691,17000000.0
2005-02-24 05:00:00,5.6161,5.61651,5.6158,5.61649,10000000.0
2005-02-24 05:01:00,5.61546,5.61676,5.61526,5.61676,13000000.0
2005-02-24 05:02:00,5.61673,5.61673,5.61614,5.61643,18000000.0
2005-02-24 05:03:00,5.61601,5.61626,5.61521,5.61558,9000000.0
2005-02-24 05:04:00,5.61545,5.61616,5.61545,5.61599,12000000.0
2005-02-24 05:05:00,5.61579,5.61639,5.61542,5.6163,10000000.0
2005-02-24 05:06:00,5.61723,5.61732,5.6166,5.61685,20000000.0
2005-02-24 05:07:00,5.61618,5.61684,5.61571,5.61637,10000000.0
2005-02-24 05:08:00,5.61705,5.6176,5.61653,5.6176,17000000.0
2005-02-24 05:09:00,5.61723,5.61723,5.61621,5.61684,15000000.0
2005-02-24 05:10:00,5.61711,5.61721,5.61611,5.61721,10000000.0
2005-02-24 05:11:00,5.61631,5.61729,5.61612,5.61702,16000000.0
2005-02-24 05:12:00,5.61778,5.61778,5.61638,5.61638,7000000.0
2005-02-24 05:13:00,5.61769,5.61809,5.61727,5.61731,12000000.0
2005-02-24 05:14:00,5.61728,5.61806,5.61707,5.61714,14000000.0
2005-02-24 05:15:00,5.61852,5.61855,5.61787,5.61809,16000000.0
2005-02-24 05:16:00,5.61751,5.61766,5.61659,5.61759,15000000.0
2005-02-24 05:17:00,5.61697,5.61781,5.6167,5.61781,10000000.0
2005-02-24 05:18:00,5.61819,5.61819,5.61751,5.61788,13000000.0
2005-02-24 05:19:00,5.61823,5.61845,5.61693,5.61721,13000000.0
2005-02-24 05:20:00,5.61682,5.61726,5.6161,5.61726,20000000.0
2005-02-24 05:21:00,5.61782,5.61839,5.61776,5.61839,9000000.0
2005-02-24 05:22:00,5.61853,5.61859,5.61833,5.61834,17000000.0
2005-02-24 05:23:00,5.61804,5.61804,5.61735,5.6176,14000000.0
2005-02-24 05:24:00,5.61766,5.61824,5.61766,5.61821,19000000.0
2005-02-24 05:25:00,5.61828,5.61854,5.61828,5.61839,13000000.0
2005-02-24 05:26:00,5.61763,5.61763,5.6159,5.61598,13000000.0
2005-02-24 05:27:00,5.61744,5.61744,5.6166,5.6166,13000000.0
2005-02-24 05:28:00,5.61622,5.61657,5.6154,5.61547,10000000.0
2005-02-24 05:29:00,5.61541,5.61611,5.61462,5.6147,17000000.0
2005-02-24 05:30:00,5.61579,5.61594,5.61534,5.61559,21000000.0
2005-02-24 05:31:00,5.61529,5.61605,5.61447,5.61447,13000000.0
2005-02-24 05:32:00,5.61538,5.6156,5.61408,5.6156,16000000.0
2005-02-24 05:33:00,5.61468,5.61489,5.61401,5.61462,13000000.0
2005-02-24 05:34:00,5.61472,5.61535,5.61441,5.61535,13000000.0
2005-02-24 05:35:00,5.61498,5.61533,5.61417,5.61533,14000000.0
2005-02-24 05:36:00,5.61526,5.61546,5.61433,5.61516,18000000.0
2005-02-24 05:37:00,5.61521,5.61527,5.61473,5.61523,12000000.0
2005-02-24 05:38:00,5.61529,5.61545,5.6145,5.61545,13000000.0
2005-02-24 05:39:00,5.61473,5.61575,5.61473,5.61542,21000000.0
2005-02-24 05:40:00,5.61523,5.61572,5.61457,5.61572,14000000.0
2005-02-24 05:41:00,5.6158,5.61606,5.61558,5.61582,13000000.0
2005-02-24 05:42:00,5.61562,5.61573,5.61486,5.61486,8000000.0
2005-02-24 05:43:00,5.61551,5.61574,5.61447,5.61574,13000000.0
2005-02-24 05:44:00,5.61573,5.61607,5.61573,5.61607,13000000.0
2005-02-24 05:45:00,5.61614,5.61614,5.61463,5.61463,24000000.0
2005-02-24 05:46:00,5.61524,5.6154,5.61428,5.61442,14000000.0
2005-02-24 05:47:00,5.61494,5.61529,5.61364,5.61364,11000000.0
2005-02-24 05:48:00,5.6136,5.6149,5.6136,5.61468,18000000.0
2005-02-24 05:49:00,5.61456,5.61481,5.6135,5.6135,10000000.0
2005-02-24 05:50:00,5.61519,5.61529,5.6139,5.61473,10000000.0
2005-02-24 05:51:00,5.61541,5.61541,5.61485,5.61519,11000000.0
2005-02-24 05:52:00,5.61523,5.61523,5.61394,5.61479,19000000.0
2005-02-24 05:53:00,5.61549,5.61605,5.61493,5.61493,15000000.0
2005-02-24 05:54:00,5.6151,5.61602,5.6151,5.616,7000000.0
2005-02-24 05:55:00,5.61585,5.61598,5.61508,5.61525,12000000.0
2005-02-24 05:56:00,5.61544,5.61557,5.61396,5.61539,16000000.0
2005-02-24 05:57:00,5.61485,5.61617,5.61485,5.61617,11000000.0
2005-02-24 05:58:00,5.61618,5.61625,5.61543,5.61614,22000000.0
2005-02-24 05:59:00,5.61602,5.61619,5.61576,5.61619,9000000.0
2005-02-24 06:00:00,5.61595,5.61609,5.61529,5.61563,17000000.0
2005-02-24 06:01:00,5.61486,5.61492,5.61428,5.61472,18000000.0
2005-02-24 06:02:00,5.61499,5.61596,5.61462,5.61463,18000000.0
2005-02-24 06:03:00,5.61477,5.61534,5.61381,5.61468,16000000.0
2005-02-24 06:04:00,5.61494,5.61497,5.61461,5.61486,8000000.0
2005-02-24 06:05:00,5.6146,5.61491,5.61403,5.61412,10000000.0
2005-02-24 06:06:00,5.61402,5.61516,5.61402,5.61422,27000000.0
2005-02-24 06:07:00,5.6143,5.61556,5.61401,5.61545,17000000.0
2005-02-24 06:08:00,5.61515,5.61603,5.61485,5.61485,14000000.0
2005-02-24 06:09:00,5.61459,5.61595,5.61459,5.61595,13000000.0
2005-02-24 06:10:00,5.61571,5.61584,5.61501,5.6158,14000000.0
2005-02-24 06:11:00,5.61666,5.61666,5.61538,5.61608,16000000.0
2005-02-24 06:12:00,5.61707,5.61715,5.61695,5.61708,17000000.0
2005-02-24 06:13:00,5.61646,5.61646,5.6142,5.61449,14000000.0
2005-02-24 06:14:00,5.61582,5.61582,5.61491,5.61493,12000000.0
2005-02-24 06:15:00,5.61512,5.61528,5.61425,5.61425,13000000.0
2005-02-24 06:16:00,5.61539,5.6155,5.61467,5.61488,14000000.0
2005-02-24 06:17:00,5.61519,5.61612,5.61485,5.61549,11000000.0
2005-02-24 06:18:00,5.61535,5.61542,5.61439,5.61439,12000000.0
2005-02-24 06:19:00,5.61572,5.61633,5.61571,5.61633,19000000.0
2005-02-24 06:20:00,5.61581,5.61593,5.61492,5.61593,11000000.0
2005-02-24 06:21:00,5.61492,5.61545,5.61372,5.61372,9000000.0
2005-02-24 06:22:00,5.6133,5.61465,5.6133,5.61431,22000000.0
2005-02-24 06:23:00,5.61436,5.61443,5.6132,5.61398,18000000.0
2005-02-24 06:24:00,5.614,5.61435,5.61367,5.61419,8000000.0
2005-02-24 06:25:00,5.61385,5.61393,5.61242,5.61363,9000000.0
2005-02-24 06:26:00,5.61382,5.61382,5.61241,5.61241,13000000.0
2005-02-24 06:27:00,5.61402,5.61431,5.61362,5.61366,15000000.0
2005-02-24 06:28:00,5.61371,5.61398,5.61245,5.61245,18000000.0
2005-02-24 06:29:00,5.61384,5.61441,5.61355,5.61363,16000000.0
2005-02-24 06:30:00,5.61458,5.61494,5.61436,5.6146,10000000.0
2005-02-24 06:31:00,5.61403,5.61532,5.61403,5.6152,13000000.0
2005-02-24 06:32:00,5.6137,5.61489,5.6137,5.61469,10000000.0
2005-02-24 06:33:00,5.61525,5.61544,5.61503,5.61512,10000000.0
2005-02-24 06:34:00,5.61503,5.61546,5.61462,5.61462,15000000.0
2005-02-24 06:35:00,5.61436,5.61522,5.61436,5.61505,13000000.0
2005-02-24 06:36:00,5.61496,5.61496,5.61389,5.61485,23000000.0
2005-02-24 06:37:00,5.61488,5.61488,5.6138,5.61388,11000000.0
2005-02-24 06:38:00,5.61523,5.61523,5.61442,5.61489,17000000.0
2005-02-24 06:39:00,5.61466,5.61495,5.61414,5.61495,8000000.0
2005-02-24 06:40:00,5.61558,5.61601,5.61533,5.61533,15000000.0
2005-02-24 06:41:00,5.61588,5.61605,5.61572,5.61605,15000000.0
2005-02-24 06:42:00,5.6145,5.61477,5.61344,5.61445,16000000.0
2005-02-24 06:43:00,5.61481,5.61535,5.61407,5.61489,12000000.0
2005-02-24 06:44:00,5.61535,5.61587,5.61477,5.61587,13000000.0
2005-02-24 06:45:00,5.61576,5.61585,5.61506,5.61585,14000000.0
2005-02-24 06:46:00,5.61606,5.61606,5.61485,5.61575,12000000.0
2005-02-24 06:47:00,5.61582,5.61582,5.61489,5.61497,11000000.0
2005-02-24 06:48:00,5.61601,5.61601,5.61491,5.61511,15000000.0
2005-02-24 06:49:00,5.61469,5.61574,5.6142,5.61574,17000000.0
2005-02-24 06:50:00,5.61534,5.61617,5.61534,5.61571,13000000.0
2005-02-24 06:51:00,5.61583,5.6161,5.61555,5.6161,8000000.0
2005-02-24 06:52:00,5.61601,5.61653,5.61601,5.61616,14000000.0
2005-02-24 06:53:00,5.61579,5.61615,5.61499,5.61578,13000000.0
2005-02-24 06:54:00,5.61643,5.6167,5.61563,5.6167,8000000.0
2005-02-24 06:55:00,5.61692,5.6177,5.61667,5.61667,10000000.0
2005-02-24 06:56:00,5.61722,5.61744,5.61672,5.61673,11000000.0
2005-02-24 06:57:00,5.6159,5.61726,5.6159,5.61662,17000000.0
2005-02-24 06:58:00,5.61698,5.61698,5.61623,5.61687,12000000.0
2005-02-24 06:59:00,5.61654,5.61675,5.61575,5.61675,14000000.0
2005-02-24 07:00:00,5.61662,5.61744,5.61605,5.61744,11000000.0
2005-02-24 07:01:00,5.61758,5.61758,5.61633,5.61633,10000000.0
2005-02-24 07:02:00,5.61672,5.61672,5.61566,5.6158,14000000.0
2005-02-24 07:03:00,5.61672,5.61672,5.61618,5.61618,7000000.0
2005-02-24 07:04:00,5.61621,5.61621,5.6156,5.6156,16000000.0
2005-02-24 07:05:00,5.61595,5.61646,5.61579,5.61618,15000000.0
2005-02-24 07:06:00,5.61563,5.61607,5.61475,5.61553,16000000.0
2005-02-24 07:07:00,5.61619,5.61621,5.61547,5.61593,12000000.0
2005-02-24 07:08:00,5.61546,5.61571,5.61522,5.61522,8000000.0
2005-02-24 07:09:00,5.61545,5.61558,5.61513,5.61519,8000000.0
2005-02-24 07:10:00,5.61469,5.61469,5.61327,5.61327,16000000.0
2005-02-24 07:11:00,5.61386,5.6145,5.61278,5.6145,17000000.0
2005-02-24 07:12:00,5.61421,5.61451,5.61335,5.61425,20000000.0
2005-02-24 07:13:00,5.61456,5.61494,5.61394,5.61452,18000000.0
2005-02-24 07:14:00,5.61576,5.61602,5.61542,5.61564,11000000.0
2005-02-24 07:15:00,5.61557,5.61557,5.61441,5.61552,18000000.0
2005-02-24 07:16:00,5.61552,5.61578,5.61477,5.61543,18000000.0
2005-02-24 07:17:00,5.61568,5.61571,5.61465,5.6154,12000000.0
2005-02-24 07:18:00,5.61626,5.61626,5.61474,5.61474,18000000.0
2005-02-24 07:19:00,5.61599,5.61599,5.61512,5.61527,14000000.0
2005-02-24 07:20:00,5.61533,5.61566,5.61484,5.61566,18000000.0
2005-02-24 07:21:00,5.61557,5.61557,5.61421,5.61503,13000000.0
2005-02-24 07:22:00,5.61588,5.61597,5.61533,5.61579,14000000.0
2005-02-24 07:23:00,5.61592,5.61592,5.61519,5.61573,15000000.0
2005-02-24 07:24:00,5.61521,5.61566,5.61444,5.61559,16000000.0
2005-02-24 07:25:00,5.61598,5.61598,5.61513,5.61582,15000000.0
2005-02-24 07:26:00,5.61602,5.61602,5.61478,5.61481,13000000.0
2005-02-24 07:27:00,5.61617,5.61617,5.615,5.615,12000000.0
2005-02-24 07:28:00,5.61568,5.61601,5.61518,5.61554,22000000.0
2005-02-24 07:29:00,5.61446,5.61581,5.61446,5.61461,16000000.0
2005-02-24 07:30:00,5.61435,5.61586,5.61435,5.61586,14000000.0
2005-02-24 07:31:00,5.61452,5.61565,5.61452,5.61565,13000000.0
2005-02-24 07:32:00,5.61585,5.61585,5.61428,5.61428,9000000.0
2005-02-24 07:33:00,5.61585,5.61604,5.61488,5.61488,7000000.0
2005-02-24 07:34:00,5.61475,5.61597,5.61475,5.61597,18000000.0
2005-02-24 07:35:00,5.61487,5.61613,5.61484,5.61613,9000000.0
2005-02-24 07:36:00,5.61554,5.61564,5.61501,5.6151,13000000.0
2005-02-24 07:37:00,5.6147,5.61592,5.6147,5.61592,11000000.0
2005-02-24 07:38:00,5.61531,5.61531,5.61431,5.61441,11000000.0
2005-02-24 07:39:00,5.61388,5.61439,5.6132,5.6132,19000000.0
2005-02-24 07:40:00,5.61265,5.61448,5.61265,5.61435,11000000.0
2005-02-24 07:41:00,5.61399,5.61399,5.6127,5.6127,7000000.0
2005-02-24 07:42:00,5.61382,5.6139,5.61258,5.61258,13000000.0
2005-02-24 07:43:00,5.61271,5.61385,5.61271,5.61312,14000000.0
2005-02-24 07:44:00,5.61365,5.61402,5.61314,5.61333,10000000.0
2005-02-24 07:45:00,5.61246,5.61309,5.61178,5.61309,8000000.0
2005-02-24 07:46:00,5.6128,5.61315,5.61221,5.61263,13000000.0
2005-02-24 07:47:00,5.61258,5.61333,5.61189,5.61333,15000000.0
2005-02-24 07:48:00,5.61249,5.61301,5.61227,5.61253,13000000.0
2005-02-24 07:49:00,5.61265,5.61297,5.61159,5.61297,10000000.0
2005-02-24 07:50:00,5.61308,5.61308,5.61192,5.61228,17000000.0
2005-02-24 07:51:00,5.61297,5.61357,5.61228,5.61357,16000000.0
2005-02-24 07:52:00,5.61405,5.61405,5.61276,5.61326,13000000.0
2005-02-24 07:53:00,5.6135,5.61351,5.61307,5.61307,10000000.0
2005-02-24 07:54:00,5.61213,5.61403,5.61213,5.61397,11000000.0
2005-02-24 07:55:00,5.61386,5.61387,5.61286,5.61387,12000000.0
2005-02-24 07:56:00,5.61463,5.61516,5.61349,5.61469,13000000.0
2005-02-24 07:57:00,5.61465,5.61539,5.61465,5.61518,8000000.0
2005-02-24 07:58:00,5.6149,5.6149,5.61425,5.61462,14000000.0
2005-02-24 07:59:00,5.61451,5.61452,5.61384,5.61452,15000000.0
2005-02-24 08:00:00,5.61395,5.61503,5.61395,5.61503,10000000.0
2005-02-24 08:01:00,5.61383,5.61454,5.61383,5.61454,13000000.0
2005-02-24 08:02:00,5.61491,5.6152,5.61394,5.61487,14000000.0
2005-02-24 08:03:00,5.61372,5.61566,5.61372,5.61566,12000000.0
2005-02-24 08:04:00,5.61573,5.61573,5.61495,5.61495,16000000.0
2005-02-24 08:05:00,5.61504,5.61522,5.614,5.614,14000000.0
2005-02-24 08:06:00,5.61534,5.61534,5.6146,5.61461,19000000.0
2005-02-24 08:07:00,5.61556,5.61556,5.6141,5.6141,19000000.0
2005-02-24 08:08:00,5.61419,5.61419,5.61323,5.61405,11000000.0
2005-02-24 08:09:00,5.61364,5.61444,5.61354,5.61401,10000000.0
2005-02-24 08:10:00,5.61385,5.61394,5.61348,5.61394,16000000.0
2005-02-24 08:11:00,5.61343,5.61356,5.61279,5.61318,9000000.0
2005-02-24 08:12:00,5.61382,5.61403,5.61349,5.61403,10000000.0
2005-02-24 08:13:00,5.61414,5.61414,5.6136,5.61384,11000000.0
2005-02-24 08:14:00,5.6137,5.6137,5.61244,5.61269,12000000.0
2005-02-24 08:15:00,5.61255,5.61298,5.6124,5.61297,15000000.0
2005-02-24 08:16:00,5.61273,5.61339,5.61266,5.61317,14000000.0
2005-02-24 08:17:00,5.61364,5.61369,5.61333,5.61334,10000000.0
2005-02-24 08:18:00,5.61368,5.61368,5.612,5.612,9000000.0
2005-02-24 08:19:00,5.61234,5.61355,5.61234,5.61331,11000000.0
2005-02-24 08:20:00,5.61249,5.61259,5.61185,5.61243,11000000.0
2005-02-24 08:21:00,5.61275,5.61323,5.61265,5.61323,20000000.0
2005-02-24 08:22:00,5.61305,5.61313,5.61278,5.61297,8000000.0
2005-02-24 08:23:00,5.61267,5.61323,5.61261,5.61303,12000000.0
2005-02-24 08:24:00,5.61224,5.61259,5.61147,5.61209,13000000.0
2005-02-24 08:25:00,5.61237,5.61309,5.61226,5.61309,12000000.0
2005-02-24 08:26:00,5.61357,5.61397,5.61316,5.61335,13000000.0
2005-02-24 08:27:00,5.61305,5.61313,5.6122,5.61255,11000000.0
2005-02-24 08:28:00,5.61129,5.61187,5.61127,5.61187,8000000.0
2005-02-24 08:29:00,5.61078,5.61231,5.61078,5.61155,12000000.0
2005-02-24 08:30:00,5.61196,5.61226,5.61088,5.61117,11000000.0
2005-02-24 08:31:00,5.61104,5.61125,5.61066,5.61119,10000000.0
2005-02-24 08:32:00,5.61113,5.61241,5.61097,5.61229,13000000.0
2005-02-24 08:33:00,5.6133,5.6133,5.61229,5.61323,11000000.0
2005-02-24 08:34:00,5.61307,5.61394,5.61217,5.6131,17000000.0
2005-02-24 08:35:00,5.61288,5.6132,5.61243,5.61313,11000000.0
2005-02-24 08:36:00,5.61319,5.61335,5.61233,5.61287,10000000.0
2005-02-24 08:37:00,5.61155,5.61279,5.61155,5.61273,9000000.0
2005-02-24 08:38:00,5.61271,5.61271,5.61188,5.61239,18000000.0
2005-02-24 08:39:00,5.61302,5.61456,5.61286,5.61456,8000000.0
2005-02-24 08:40:00,5.61459,5.61535,5.61424,5.6152,7000000.0
2005-02-24 08:41:00,5.61445,5.61445,5.61238,5.61238,16000000.0
2005-02-24 08:42:00,5.61319,5.61365,5.61272,5.6135,14000000.0
2005-02-24 08:43:00,5.61368,5.6143,5.61191,5.61316,12000000.0
2005-02-24 08:44:00,5.61283,5.61355,5.6125,5.61347,9000000.0
2005-02-24 08:45:00,5.6123,5.61375,5.61222,5.61293,18000000.0
2005-02-24 08:46:00,5.61449,5.61449,5.61316,5.61385,14000000.0
2005-02-24 08:47:00,5.61494,5.61539,5.6144,5.61539,18000000.0
2005-02-24 08:48:00,5.61557,5.61702,5.61536,5.61702,12000000.0
2005-02-24 08:49:00,5.61674,5.61713,5.61604,5.61707,14000000.0
2005-02-24 08:50:00,5.61662,5.61682,5.61525,5.61541,16000000.0
2005-02-24 08:51:00,5.61698,5.61799,5.61652,5.61759,21000000.0
2005-02-24 08:52:00,5.61749,5.61848,5.61702,5.61715,20000000.0
2005-02-24 08:53:00,5.61742,5.61742,5.61685,5.61705,7000000.0
2005-02-24 08:54:00,5.61795,5.61834,5.61736,5.61767,17000000.0
2005-02-24 08:55:00,5.6185,5.61869,5.61714,5.61722,12000000.0
2005-02-24 08:56:00,5.61859,5.61859,5.61713,5.61763,17000000.0
2005-02-24 08:57:00,5.61726,5.6177,5.61661,5.6177,16000000.0
2005-02-24 08:58:00,5.61697,5.61746,5.6155,5.61568,12000000.0
2005-02-24 08:59:00,5.615,5.61659,5.61497,5.61528,13000000.0
2005-02-24 09:00:00,5.6157,5.61591,5.61443,5.61556,17000000.0
2005-02-24 09:01:00,5.61492,5.61549,5.61473,5.61515,13000000.0
2005-02-24 09:02:00,5.61444,5.61468,5.61334,5.61369,8000000.0
2005-02-24 09:03:00,5.6142,5.61497,5.61346,5.61497,16000000.0
2005-02-24 09:04:00,5.61417,5.6151,5.61417,5.61465,8000000.0
2005-02-24 09:05:00,5.61516,5.61552,5.61439,5.61552,11000000.0
2005-02-24 09:06:00,5.61535,5.6161,5.61513,5.61563,10000000.0
2005-02-24 09:07:00,5.61615,5.6165,5.61568,5.6165,10000000.0
2005-02-24 09:08:00,5.61699,5.61737,5.61583,5.61657,19000000.0
2005-02-24 09:09:00,5.61726,5.61857,5.6172,5.6172,16000000.0
2005-02-24 09:10:00,5.61707,5.61743,5.61582,5.61656,8000000.0
2005-02-24 09:11:00,5.61672,5.61672,5.61548,5.61618,11000000.0
2005-02-24 09:12:00,5.61577,5.61678,5.61573,5.61652,16000000.0
2005-02-24 09:13:00,5.61541,5.61637,5.61495,5.61604,15000000.0
2005-02-24 09:14:00,5.61637,5.61667,5.61521,5.61582,17000000.0
2005-02-24 09:15:00,5.61629,5.61643,5.61485,5.61485,12000000.0
2005-02-24 09:16:00,5.61567,5.61602,5.61457,5.6153,14000000.0
2005-02-24 09:17:00,5.61401,5.61726,5.61399,5.61445,14000000.0
2005-02-24 09:18:00,5.61425,5.61562,5.61417,5.61549,18000000.0
2005-02-24 09:19:00,5.61506,5.61517,5.61342,5.61369,14000000.0
2005-02-24 09:20:00,5.61496,5.61632,5.61378,5.61566,18000000.0
2005-02-24 09:21:00,5.61504,5.6177,5.61296,5.61666,17000000.0
2005-02-24 09:22:00,5.61708,5.61794,5.6167,5.61794,13000000.0
2005-02-24 09:23:00,5.61644,5.61812,5.61644,5.61657,12000000.0
2005-02-24 09:24:00,5.61597,5.61743,5.61597,5.61743,14000000.0
2005-02-24 09:25:00,5.61638,5.61697,5.6155,5.61684,9000000.0
2005-02-24 09:26:00,5.61561,5.61762,5.61561,5.61705,13000000.0
2005-02-24 09:27:00,5.61712,5.61741,5.61587,5.6167,13000000.0
2005-02-24 09:28:00,5.61768,5.61768,5.61528,5.61616,19000000.0
2005-02-24 09:29:00,5.61623,5.61708,5.61573,5.61662,14000000.0
2005-02-24 09:30:00,5.61514,5.61652,5.61514,5.6164,15000000.0
2005-02-24 09:31:00,5.61664,5.61694,5.61573,5.6163,11000000.0
2005-02-24 09:32:00,5.6156,5.61626,5.61503,5.61503,16000000.0
2005-02-24 09:33:00,5.61631,5.61673,5.61596,5.61665,9000000.0
2005-02-24 09:34:00,5.61678,5.6171,5.61551,5.61654,18000000.0
2005-02-24 09:35:00,5.61682,5.61707,5.61559,5.61664,14000000.0
2005-02-24 09:36:00,5.61697,5.61786,5.61644,5.61695,16000000.0
2005-02-24 09:37:00,5.61767,5.61793,5.61675,5.61718,20000000.0
2005-02-24 09:38:00,5.61621,5.6175,5.61619,5.61619,19000000.0
2005-02-24 09:39:00,5.61761,5.61761,5.61546,5.61593,16000000.0
2005-02-24 09:40:00,5.61656,5.61665,5.61578,5.61633,12000000.0
2005-02-24 09:41:00,5.61559,5.61608,5.61433,5.61608,18000000.0
2005-02-24 09:42:00,5.61638,5.61675,5.61554,5.61657,16000000.0
2005-02-24 09:43:00,5.61676,5.61705,5.61627,5.61669,15000000.0
2005-02-24 09:44:00,5.61746,5.61772,5.61668,5.61737,13000000.0
2005-02-24 09:45:00,5.61814,5.61839,5.61696,5.61762,13000000.0
2005-02-24 09:46:00,5.61743,5.61778,5.6162,5.617,17000000.0
2005-02-24 09:47:00,5.61787,5.61787,5.61641,5.61658,13000000.0
2005-02-24 09:48:00,5.61693,5.61739,5.6167,5.61715,16000000.0
2005-02-24 09:49:00,5.61654,5.61853,5.61645,5.61799,17000000.0
2005-02-24 09:50:00,5.61657,5.61742,5.61648,5.61665,12000000.0
2005-02-24 09:51:00,5.61698,5.61818,5.61698,5.61818,16000000.0
2005-02-24 09:52:00,5.61851,5.61854,5.6182,5.61853,16000000.0
2005-02-24 09:53:00,5.61661,5.61713,5.61592,5.61654,15000000.0
2005-02-24 09:54:00,5.61662,5.61662,5.61478,5.61549,15000000.0
2005-02-24 09:55:00,5.61566,5.61624,5.61454,5.61624,15000000.0
2005-02-24 09:56:00,5.61519,5.61626,5.61501,5.61501,17000000.0
2005-02-24 09:57:00,5.61616,5.61669,5.61523,5.61589,12000000.0
2005-02-24 09:58:00,5.61673,5.61673,5.61566,5.61663,14000000.0
2005-02-24 09:59:00,5.61699,5.6179,5.61693,5.6179,10000000.0
2005-02-24 10:00:00,5.61765,5.61795,5.61725,5.61795,11000000.0
2005-02-24 10:01:00,5.61786,5.61809,5.61682,5.61682,24000000.0
2005-02-24 10:02:00,5.61771,5.6181,5.61704,5.61777,14000000.0
2005-02-24 10:03:00,5.61792,5.61852,5.61755,5.6181,16000000.0
2005-02-24 10:04:00,5.61792,5.61811,5.61734,5.61811,10000000.0
2005-02-24 10:05:00,5.61833,5.61912,5.61814,5.61817,10000000.0
2005-02-24 10:06:00,5.61844,5.61926,5.61824,5.61836,9000000.0
2005-02-24 10:07:00,5.61825,5.61832,5.61741,5.61805,11000000.0
2005-02-24 10:08:00,5.61853,5.61872,5.61734,5.61734,9000000.0
2005-02-24 10:09:00,5.61728,5.61918,5.61728,5.61912,11000000.0
2005-02-24 10:10:00,5.61903,5.61951,5.61865,5.61865,15000000.0
2005-02-24 10:11:00,5.61867,5.61907,5.61778,5.6186,16000000.0
2005-02-24 10:12:00,5.61897,5.61934,5.61804,5.61868,19000000.0
2005-02-24 10:13:00,5.61922,5.61952,5.61842,5.61941,9000000.0
2005-02-24 10:14:00,5.6189,5.61971,5.61826,5.61971,11000000.0
2005-02-24 10:15:00,5.62058,5.62061,5.62011,5.62026,8000000.0
2005-02-24 10:16:00,5.62008,5.62066,5.61957,5.62045,17000000.0
2005-02-24 10:17:00,5.61997,5.62056,5.61941,5.61999,16000000.0
2005-02-24 10:18:00,5.61976,5.62026,5.61921,5.61921,16000000.0
2005-02-24 10:19:00,5.62037,5.62049,5.61911,5.62001,17000000.0
2005-02-24 10:20:00,5.61932,5.61955,5.61796,5.61866,16000000.0
2005-02-24 10:21:00,5.61878,5.61931,5.61835,5.61894,7000000.0
2005-02-24 10:22:00,5.61857,5.61882,5.61816,5.61822,10000000.0
2005-02-24 10:23:00,5.61848,5.61982,5.6184,5.61982,14000000.0
2005-02-24 10:24:00,5.61904,5.61973,5.61785,5.61973,13000000.0
2005-02-24 10:25:00,5.61907,5.61908,5.61759,5.61822,12000000.0
2005-02-24 10:26:00,5.61836,5.61867,5.61796,5.61806,11000000.0
2005-02-24 10:27:00,5.61855,5.6187,5.61798,5.6185,13000000.0
2005-02-24 10:28:00,5.61875,5.61937,5.61824,5.61865,13000000.0
2005-02-24 10:29:00,5.61833,5.6184,5.6175,5.61799,11000000.0
2005-02-24 10:30:00,5.61782,5.61782,5.61666,5.61671,9000000.0
2005-02-24 10:31:00,5.61616,5.61666,5.61563,5.61583,16000000.0
2005-02-24 10:32:00,5.61508,5.61535,5.61432,5.6146,9000000.0
2005-02-24 10:33:00,5.61437,5.61437,5.613,5.61337,12000000.0
2005-02-24 10:34:00,5.61373,5.61374,5.61314,5.61349,11000000.0
2005-02-24 10:35:00,5.6135,5.61404,5.61272,5.61324,17000000.0
2005-02-24 10:36:00,5.61423,5.61457,5.61365,5.61365,10000000.0
2005-02-24 10:37:00,5.615,5.61506,5.61394,5.61437,15000000.0
2005-02-24 10:38:00,5.61493,5.615,5.61359,5.6144,17000000.0
2005-02-24 10:39:00,5.61405,5.61427,5.61272,5.61318,13000000.0
2005-02-24 10:40:00,5.61427,5.61503,5.61392,5.61471,10000000.0
2005-02-24 10:41:00,5.61455,5.61545,5.61455,5.61533,15000000.0
2005-02-24 10:42:00,5.61423,5.61443,5.61348,5.61429,12000000.0
2005-02-24 10:43:00,5.61355,5.61435,5.61333,5.61414,13000000.0
2005-02-24 10:44:00,5.61398,5.61416,5.61312,5.6139,12000000.0
2005-02-24 10:45:00,5.61371,5.61472,5.61347,5.61347,13000000.0
2005-02-24 10:46:00,5.61504,5.61537,5.614,5.614,13000000.0
2005-02-24 10:47:00,5.61434,5.6145,5.6135,5.61377,7000000.0
2005-02-24 10:48:00,5.61408,5.61468,5.61375,5.61402,12000000.0
2005-02-24 10:49:00,5.6131,5.61316,5.61162,5.61162,10000000.0
2005-02-24 10:50:00,5.61008,5.61082,5.60762,5.60788,14000000.0
2005-02-24 10:51:00,5.60712,5.60753,5.6063,5.60753,11000000.0
2005-02-24 10:52:00,5.60774,5.6086,5.60774,5.60828,20000000.0
2005-02-24 10:53:00,5.6084,5.60858,5.60734,5.60735,9000000.0
2005-02-24 10:54:00,5.60789,5.60886,5.60738,5.60827,18000000.0
2005-02-24 10:55:00,5.60795,5.60831,5.60758,5.60806,10000000.0
2005-02-24 10:56:00,5.6076,5.60812,5.60687,5.60755,11000000.0
2005-02-24 10:57:00,5.60823,5.60843,5.60799,5.60811,8000000.0
2005-02-24 10:58:00,5.60858,5.60858,5.60748,5.60784,10000000.0
2005-02-24 10:59:00,5.60779,5.60829,5.6076,5.60762,10000000.0
2005-02-24 11:00:00,5.60699,5.60734,5.60571,5.60685,15000000.0
2005-02-24 11:01:00,5.60637,5.60637,5.60451,5.60537,12000000.0
2005-02-24 11:02:00,5.60494,5.60643,5.60479,5.606,8000000.0
2005-02-24 11:03:00,5.60603,5.60609,5.60514,5.60602,11000000.0
2005-02-24 11:04:00,5.6047,5.6062,5.6047,5.60512,15000000.0
2005-02-24 11:05:00,5.6053,5.60544,5.60373,5.60479,17000000.0
2005-02-24 11:06:00,5.60605,5.6065,5.60513,5.60605,12000000.0
2005-02-24 11:07:00,5.60617,5.60679,5.60607,5.60607,11000000.0
2005-02-24 11:08:00,5.6058,5.60691,5.6058,5.60651,22000000.0
2005-02-24 11:09:00,5.60667,5.60667,5.60588,5.60603,9000000.0
2005-02-24 11:10:00,5.60572,5.60678,5.60536,5.60624,16000000.0
2005-02-24 11:11:00,5.60694,5.60777,5.6069,5.6074,7000000.0
2005-02-24 11:12:00,5.60645,5.60767,5.60621,5.60734,15000000.0
2005-02-24 11:13:00,5.60776,5.60776,5.60623,5.60655,11000000.0
2005-02-24 11:14:00,5.60731,5.60827,5.60594,5.60817,18000000.0
2005-02-24 11:15:00,5.60849,5.61225,5.60832,5.61179,11000000.0
2005-02-24 11:16:00,5.61229,5.61448,5.612,5.61394,13000000.0
2005-02-24 11:17:00,5.61437,5.61606,5.61437,5.61564,13000000.0
2005-02-24 11:18:00,5.61591,5.61594,5.61432,5.61432,9000000.0
2005-02-24 11:19:00,5.61424,5.61535,5.61392,5.61483,17000000.0
2005-02-24 11:20:00,5.61536,5.61653,5.61502,5.61539,14000000.0
2005-02-24 11:21:00,5.61532,5.61548,5.61441,5.6152,14000000.0
2005-02-24 11:22:00,5.61501,5.61506,5.61293,5.61383,22000000.0
2005-02-24 11:23:00,5.61309,5.61384,5.61269,5.61269,8000000.0
2005-02-24 11:24:00,5.61205,5.61205,5.61023,5.61111,18000000.0
2005-02-24 11:25:00,5.61118,5.61181,5.61037,5.61178,9000000.0
2005-02-24 11:26:00,5.61231,5.61287,5.61114,5.61267,15000000.0
2005-02-24 11:27:00,5.61264,5.6131,5.61222,5.6131,10000000.0
2005-02-24 11:28:00,5.61366,5.61414,5.6134,5.61409,13000000.0
2005-02-24 11:29:00,5.6149,5.61514,5.61336,5.61442,17000000.0
2005-02-24 11:30:00,5.61425,5.61529,5.61384,5.6149,13000000.0
2005-02-24 11:31:00,5.61491,5.61612,5.61466,5.61612,12000000.0
2005-02-24 11:32:00,5.61523,5.61572,5.61444,5.61444,20000000.0
2005-02-24 11:33:00,5.61472,5.61477,5.61374,5.61389,16000000.0
2005-02-24 11:34:00,5.61493,5.61493,5.61378,5.61389,13000000.0
2005-02-24 11:35:00,5.61403,5.61446,5.61334,5.61388,14000000.0
2005-02-24 11:36:00,5.61433,5.61568,5.6142,5.61568,11000000.0
2005-02-24 11:37:00,5.61566,5.61566,5.6137,5.6137,16000000.0
2005-02-24 11:38:00,5.61466,5.61532,5.61346,5.61354,8000000.0
2005-02-24 11:39:00,5.61378,5.61378,5.61239,5.61337,11000000.0
2005-02-24 11:40:00,5.61307,5.61374,5.61286,5.61342,12000000.0
2005-02-24 11:41:00,5.61235,5.61346,5.61207,5.61207,10000000.0
2005-02-24 11:42:00,5.61328,5.61414,5.61291,5.61329,10000000.0
2005-02-24 11:43:00,5.61402,5.61402,5.613,5.61375,17000000.0
2005-02-24 11:44:00,5.6134,5.61359,5.61206,5.61288,15000000.0
2005-02-24 11:45:00,5.61292,5.61294,5.61093,5.61179,16000000.0
2005-02-24 11:46:00,5.61131,5.61192,5.61085,5.61116,7000000.0
2005-02-24 11:47:00,5.61105,5.61114,5.6099,5.61068,16000000.0
2005-02-24 11:48:00,5.6105,5.61069,5.60929,5.60982,13000000.0
2005-02-24 11:49:00,5.60982,5.60982,5.6078,5.6085,10000000.0
2005-02-24 11:50:00,5.60878,5.60878,5.6077,5.60845,12000000.0
2005-02-24 11:51:00,5.6082,5.60862,5.60769,5.60774,14000000.0
2005-02-24 11:52:00,5.60891,5.60999,5.60842,5.60992,18000000.0
2005-02-24 11:53:00,5.60984,5.60996,5.6093,5.6098,16000000.0
2005-02-24 11:54:00,5.60972,5.61033,5.60963,5.61033,8000000.0
2005-02-24 11:55:00,5.60994,5.61011,5.60918,5.60956,8000000.0
2005-02-24 11:56:00,5.60913,5.60965,5.60862,5.60965,8000000.0
2005-02-24 11:57:00,5.60958,5.61083,5.60952,5.61048,11000000.0
2005-02-24 11:58:00,5.60977,5.61026,5.60913,5.60995,14000000.0
2005-02-24 11:59:00,5.6099,5.61046,5.60907,5.60907,11000000.0
2005-02-24 12:00:00,5.60914,5.60964,5.60762,5.60762,15000000.0
2005-02-24 12:01:00,5.60758,5.60872,5.607,5.6081,13000000.0
2005-02-24 12:02:00,5.60856,5.60914,5.60818,5.60865,15000000.0
2005-02-24 12:03:00,5.60859,5.60906,5.60789,5.609,11000000.0
2005-02-24 12:04:00,5.60693,5.60893,5.60693,5.6088,9000000.0
2005-02-24 12:05:00,5.60904,5.60926,5.60845,5.60908,9000000.0
2005-02-24 12:06:00,5.60933,5.60934,5.60862,5.60929,15000000.0
2005-02-24 12:07:00,5.60944,5.60944,5.60816,5.60843,11000000.0
2005-02-24 12:08:00,5.60833,5.60849,5.60746,5.60778,8000000.0
2005-02-24 12:09:00,5.60828,5.60931,5.60815,5.60889,18000000.0
2005-02-24 12:10:00,5.60887,5.60952,5.60879,5.60952,14000000.0
2005-02-24 12:11:00,5.60967,5.61041,5.60943,5.61018,9000000.0
2005-02-24 12:12:00,5.61,5.61024,5.60901,5.60918,18000000.0
2005-02-24 12:13:00,5.60848,5.60919,5.60805,5.60856,12000000.0
2005-02-24 12:14:00,5.60871,5.61053,5.60848,5.61053,10000000.0
2005-02-24 12:15:00,5.60908,5.61054,5.60908,5.6099,8000000.0
2005-02-24 12:16:00,5.61029,5.61092,5.60991,5.61028,14000000.0
2005-02-24 12:17:00,5.61049,5.61075,5.60987,5.61045,13000000.0
2005-02-24 12:18:00,5.60985,5.61024,5.60935,5.60966,10000000.0
2005-02-24 12:19:00,5.60934,5.61067,5.6087,5.61067,11000000.0
2005-02-24 12:20:00,5.60907,5.60988,5.60875,5.60988,8000000.0
2005-02-24 12:21:00,5.60979,5.6103,5.60931,5.61015,20000000.0
2005-02-24 12:22:00,5.60936,5.60977,5.60866,5.60924,14000000.0
2005-02-24 12:23:00,5.60944,5.6099,5.60913,5.60913,11000000.0
2005-02-24 12:24:00,5.60898,5.60898,5.60724,5.60732,17000000.0
2005-02-24 12:25:00,5.60749,5.60853,5.60662,5.60737,12000000.0
2005-02-24 12:26:00,5.60734,5.60803,5.60722,5.60722,7000000.0
2005-02-24 12:27:00,5.60849,5.60863,5.60765,5.60815,7000000.0
2005-02-24 12:28:00,5.60858,5.60896,5.60757,5.6088,19000000.0
2005-02-24 12:29:00,5.6084,5.60897,5.6081,5.60828,12000000.0
2005-02-24 12:30:00,5.60883,5.60966,5.60866,5.60966,10000000.0
2005-02-24 12:31:00,5.60973,5.60973,5.6089,5.6089,12000000.0
2005-02-24 12:32:00,5.60871,5.60871,5.60697,5.60697,12000000.0
2005-02-24 12:33:00,5.60801,5.60936,5.60801,5.60936,15000000.0
2005-02-24 12:34:00,5.60785,5.60828,5.6068,5.60721,12000000.0
2005-02-24 12:35:00,5.60748,5.60874,5.60726,5.60874,12000000.0
2005-02-24 12:36:00,5.60806,5.60927,5.60806,5.60901,15000000.0
2005-02-24 12:37:00,5.6091,5.60971,5.60868,5.60971,8000000.0
2005-02-24 12:38:00,5.6099,5.6103,5.60924,5.60924,15000000.0
2005-02-24 12:39:00,5.61024,5.61111,5.60982,5.61036,14000000.0
2005-02-24 12:40:00,5.61101,5.61187,5.61072,5.61162,18000000.0
2005-02-24 12:41:00,5.61142,5.6115,5.61036,5.61101,11000000.0
2005-02-24 12:42:00,5.61111,5.61111,5.60939,5.61021,17000000.0
2005-02-24 12:43:00,5.61054,5.61108,5.61042,5.61087,11000000.0
2005-02-24 12:44:00,5.61094,5.61143,5.61061,5.61124,13000000.0
2005-02-24 12:45:00,5.60978,5.61045,5.60949,5.60997,10000000.0
2005-02-24 12:46:00,5.60917,5.6101,5.6083,5.6101,20000000.0
2005-02-24 12:47:00,5.61052,5.61087,5.6104,5.61062,10000000.0
2005-02-24 12:48:00,5.60952,5.61048,5.60943,5.61042,10000000.0
2005-02-24 12:49:00,5.61,5.61068,5.60998,5.61026,15000000.0
2005-02-24 12:50:00,5.61032,5.61059,5.60926,5.60983,14000000.0
2005-02-24 12:51:00,5.61014,5.61103,5.61014,5.6103,14000000.0
2005-02-24 12:52:00,5.6101,5.61052,5.60936,5.60952,9000000.0
2005-02-24 12:53:00,5.60899,5.60899,5.60707,5.60792,9000000.0
2005-02-24 12:54:00,5.60814,5.60855,5.60749,5.60749,20000000.0
2005-02-24 12:55:00,5.6078,5.60817,5.6061,5.60722,12000000.0
2005-02-24 12:56:00,5.60695,5.60733,5.60621,5.60688,7000000.0
2005-02-24 12:57:00,5.60755,5.60973,5.60592,5.6073,13000000.0
2005-02-24 12:58:00,5.60687,5.60703,5.60612,5.60628,16000000.0
2005-02-24 12:59:00,5.60566,5.60602,5.60387,5.60465,14000000.0
2005-02-24 13:00:00,5.6058,5.60672,5.6056,5.60626,12000000.0
2005-02-24 13:01:00,5.60654,5.60737,5.60651,5.60695,17000000.0
2005-02-24 13:02:00,5.60823,5.60872,5.60767,5.60773,10000000.0
2005-02-24 13:03:00,5.6072,5.6079,5.60662,5.6079,22000000.0
2005-02-24 13:04:00,5.60775,5.60775,5.60637,5.60747,20000000.0
2005-02-24 13:05:00,5.60763,5.60901,5.60753,5.60871,14000000.0
2005-02-24 13:06:00,5.60961,5.60967,5.60881,5.60921,17000000.0
2005-02-24 13:07:00,5.60914,5.60957,5.6083,5.60898,22000000.0
2005-02-24 13:08:00,5.60886,5.60888,5.60844,5.60888,12000000.0
2005-02-24 13:09:00,5.60877,5.60877,5.60727,5.60758,12000000.0
2005-02-24 13:10:00,5.60835,5.60848,5.60693,5.60711,20000000.0
2005-02-24 13:11:00,5.60712,5.60725,5.60633,5.60725,12000000.0
2005-02-24 13:12:00,5.60819,5.60867,5.60595,5.60793,16000000.0
2005-02-24 13:13:00,5.60711,5.60775,5.607,5.60705,14000000.0
2005-02-24 13:14:00,5.6073,5.60759,5.60697,5.60751,17000000.0
2005-02-24 13:15:00,5.60638,5.6076,5.60638,5.60701,7000000.0
2005-02-24 13:16:00,5.60753,5.60812,5.6067,5.60748,9000000.0
2005-02-24 13:17:00,5.60793,5.60856,5.60793,5.60853,15000000.0
2005-02-24 13:18:00,5.60836,5.60897,5.60756,5.6086,17000000.0
2005-02-24 13:19:00,5.60815,5.60849,5.60746,5.60825,15000000.0
2005-02-24 13:20:00,5.60826,5.60853,5.60709,5.60853,12000000.0
2005-02-24 13:21:00,5.60751,5.60874,5.60751,5.60821,24000000.0
2005-02-24 13:22:00,5.60857,5.60899,5.60806,5.60887,12000000.0
2005-02-24 13:23:00,5.60913,5.60913,5.60689,5.60785,12000000.0
2005-02-24 13:24:00,5.60849,5.60849,5.60726,5.60837,18000000.0
2005-02-24 13:25:00,5.6078,5.60827,5.60709,5.60728,12000000.0
2005-02-24 13:26:00,5.60691,5.60691,5.60573,5.60585,12000000.0
2005-02-24 13:27:00,5.60453,5.60604,5.60445,5.60604,9000000.0
2005-02-24 13:28:00,5.605,5.6054,5.60404,5.6054,15000000.0
2005-02-24 13:29:00,5.60404,5.60621,5.60404,5.60593,14000000.0
2005-02-24 13:30:00,5.60515,5.60537,5.60427,5.60473,11000000.0
2005-02-24 13:31:00,5.60512,5.60598,5.60476,5.60508,11000000.0
2005-02-24 13:32:00,5.6057,5.60583,5.60483,5.60519,8000000.0
2005-02-24 13:33:00,5.60518,5.60619,5.60506,5.60601,14000000.0
2005-02-24 13:34:00,5.60568,5.60663,5.60568,5.60663,11000000.0
2005-02-24 13:35:00,5.60619,5.6072,5.60544,5.60557,16000000.0
2005-02-24 13:36:00,5.60594,5.60715,5.60594,5.60715,8000000.0
2005-02-24 13:37:00,5.60749,5.60862,5.6064,5.60782,17000000.0
2005-02-24 13:38:00,5.60839,5.60867,5.60765,5.6081,14000000.0
2005-02-24 13:39:00,5.60785,5.60785,5.60596,5.60715,10000000.0
2005-02-24 13:40:00,5.60494,5.60566,5.60432,5.60432,8000000.0
2005-02-24 13:41:00,5.60458,5.60518,5.60434,5.60515,11000000.0
2005-02-24 13:42:00,5.60498,5.60564,5.60451,5.60488,14000000.0
2005-02-24 13:43:00,5.60509,5.60509,5.60434,5.6048,11000000.0
2005-02-24 13:44:00,5.60632,5.60677,5.60576,5.60576,11000000.0
2005-02-24 13:45:00,5.60653,5.60674,5.60492,5.60492,14000000.0
2005-02-24 13:46:00,5.60506,5.60578,5.60485,5.60543,11000000.0
2005-02-24 13:47:00,5.60528,5.60636,5.60489,5.60592,13000000.0
2005-02-24 13:48:00,5.60517,5.607,5.60517,5.60692,14000000.0
2005-02-24 13:49:00,5.60652,5.60681,5.60613,5.60663,12000000.0
2005-02-24 13:50:00,5.60687,5.60687,5.60538,5.60608,16000000.0
2005-02-24 13:51:00,5.60522,5.60522,5.60349,5.60412,14000000.0
2005-02-24 13:52:00,5.60341,5.60384,5.60303,5.60327,10000000.0
2005-02-24 13:53:00,5.60311,5.60494,5.603,5.60466,10000000.0
2005-02-24 13:54:00,5.60428,5.60454,5.60336,5.60342,8000000.0
2005-02-24 13:55:00,5.6033,5.60417,5.60269,5.60417,13000000.0
2005-02-24 13:56:00,5.60408,5.60493,5.60401,5.60431,17000000.0
2005-02-24 13:57:00,5.60365,5.60455,5.60365,5.60396,13000000.0
2005-02-24 13:58:00,5.60321,5.60443,5.60302,5.60408,7000000.0
2005-02-24 13:59:00,5.60382,5.60382,5.60239,5.60239,9000000.0
2005-02-24 14:00:00,5.60366,5.60413,5.60306,5.60345,7000000.0
2005-02-24 14:01:00,5.60423,5.60423,5.60323,5.60364,11000000.0
2005-02-24 14:02:00,5.60321,5.60396,5.60288,5.60312,19000000.0
2005-02-24 14:03:00,5.60263,5.60295,5.60178,5.60272,13000000.0
2005-02-24 14:04:00,5.60298,5.60362,5.60216,5.60248,22000000.0
2005-02-24 14:05:00,5.60226,5.60329,5.60163,5.60312,17000000.0
2005-02-24 14:06:00,5.60324,5.60508,5.60324,5.60446,11000000.0
2005-02-24 14:07:00,5.60525,5.60525,5.60372,5.60408,9000000.0
2005-02-24 14:08:00,5.60359,5.60398,5.60312,5.60398,11000000.0
2005-02-24 14:09:00,5.60402,5.60458,5.60281,5.60312,12000000.0
2005-02-24 14:10:00,5.60308,5.60351,5.60247,5.60307,13000000.0
2005-02-24 14:11:00,5.60396,5.60447,5.60323,5.60447,14000000.0
2005-02-24 14:12:00,5.60389,5.60436,5.60344,5.60436,11000000.0
2005-02-24 14:13:00,5.6048,5.6048,5.6036,5.604,11000000.0
2005-02-24 14:14:00,5.60395,5.60447,5.60362,5.60411,7000000.0
2005-02-24 14:15:00,5.60442,5.60494,5.6036,5.60436,14000000.0
2005-02-24 14:16:00,5.60473,5.60557,5.60415,5.60453,13000000.0
2005-02-24 14:17:00,5.60474,5.60549,5.60427,5.60549,22000000.0
2005-02-24 14:18:00,5.60586,5.60586,5.60488,5.60586,15000000.0
2005-02-24 14:19:00,5.60606,5.60613,5.60498,5.60613,12000000.0
2005-02-24 14:20:00,5.60548,5.60587,5.60443,5.60446,7000000.0
2005-02-24 14:21:00,5.60471,5.60508,5.60374,5.60465,13000000.0
2005-02-24 14:22:00,5.60451,5.60501,5.60416,5.60501,8000000.0
2005-02-24 14:23:00,5.60448,5.60506,5.60431,5.60498,11000000.0
2005-02-24 14:24:00,5.60466,5.60489,5.60308,5.60308,13000000.0
2005-02-24 14:25:00,5.6051,5.60542,5.60434,5.60468,15000000.0
2005-02-24 14:26:00,5.60553,5.60558,5.60384,5.60558,8000000.0
2005-02-24 14:27:00,5.60524,5.60535,5.60442,5.60469,10000000.0
2005-02-24 14:28:00,5.60501,5.60504,5.60442,5.60459,11000000.0
2005-02-24 14:29:00,5.60423,5.60509,5.60419,5.60498,21000000.0
2005-02-24 14:30:00,5.60504,5.60574,5.60463,5.60574,11000000.0
2005-02-24 14:31:00,5.60535,5.6064,5.60492,5.60512,17000000.0
2005-02-24 14:32:00,5.60497,5.60628,5.60497,5.60557,15000000.0
2005-02-24 14:33:00,5.60604,5.60604,5.60515,5.60538,8000000.0
2005-02-24 14:34:00,5.60539,5.60539,5.60381,5.60381,9000000.0
2005-02-24 14:35:00,5.60286,5.60339,5.60267,5.60303,11000000.0
2005-02-24 14:36:00,5.60306,5.60395,5.60239,5.60328,15000000.0
2005-02-24 14:37:00,5.60319,5.60391,5.60238,5.60391,8000000.0
2005-02-24 14:38:00,5.60374,5.60387,5.60305,5.60305,10000000.0
2005-02-24 14:39:00,5.60365,5.60481,5.60365,5.60469,19000000.0
2005-02-24 14:40:00,5.60479,5.60705,5.60479,5.60705,15000000.0
2005-02-24 14:41:00,5.60716,5.60834,5.6071,5.60772,15000000.0
2005-02-24 14:42:00,5.60855,5.60887,5.60684,5.60839,17000000.0
2005-02-24 14:43:00,5.60709,5.60772,5.60644,5.60644,15000000.0
2005-02-24 14:44:00,5.60759,5.60854,5.60678,5.60826,15000000.0
2005-02-24 14:45:00,5.60808,5.60817,5.60684,5.60813,9000000.0
2005-02-24 14:46:00,5.60755,5.60812,5.60584,5.60584,11000000.0
2005-02-24 14:47:00,5.6069,5.60751,5.6062,5.60645,12000000.0
2005-02-24 14:48:00,5.60673,5.60739,5.6059,5.60624,12000000.0
2005-02-24 14:49:00,5.60648,5.60688,5.60587,5.60653,12000000.0
2005-02-24 14:50:00,5.60615,5.6068,5.60527,5.6068,15000000.0
2005-02-24 14:51:00,5.60569,5.60667,5.60559,5.60646,10000000.0
2005-02-24 14:52:00,5.60601,5.60749,5.60536,5.60536,13000000.0
2005-02-24 14:53:00,5.60665,5.60735,5.60566,5.6067,13000000.0
2005-02-24 14:54:00,5.60631,5.60643,5.60545,5.60545,9000000.0
2005-02-24 14:55:00,5.60548,5.60664,5.60539,5.60539,16000000.0
2005-02-24 14:56:00,5.60581,5.60667,5.60561,5.60644,15000000.0
2005-02-24 14:57:00,5.60584,5.60677,5.60555,5.60612,15000000.0
2005-02-24 14:58:00,5.6066,5.60751,5.60612,5.60621,11000000.0
2005-02-24 14:59:00,5.60658,5.60679,5.60539,5.6063,14000000.0
2005-02-24 15:00:00,5.60608,5.60633,5.60531,5.60617,18000000.0
2005-02-24 15:01:00,5.60579,5.60638,5.60513,5.60631,12000000.0
2005-02-24 15:02:00,5.60596,5.60702,5.60543,5.60702,7000000.0
2005-02-24 15:03:00,5.6074,5.6074,5.60613,5.60613,18000000.0
2005-02-24 15:04:00,5.60619,5.60793,5.60619,5.60662,21000000.0
2005-02-24 15:05:00,5.60609,5.60661,5.60594,5.60643,13000000.0
2005-02-24 15:06:00,5.60702,5.60702,5.60545,5.60658,14000000.0
2005-02-24 15:07:00,5.60675,5.60675,5.60423,5.60489,22000000.0
2005-02-24 15:08:00,5.60487,5.60589,5.60454,5.60589,10000000.0
2005-02-24 15:09:00,5.60615,5.60615,5.60463,5.60533,9000000.0
2005-02-24 15:10:00,5.60612,5.60618,5.60515,5.60535,14000000.0
2005-02-24 15:11:00,5.60653,5.6075,5.60548,5.60662,12000000.0
2005-02-24 15:12:00,5.60655,5.60684,5.60507,5.60544,13000000.0
2005-02-24 15:13:00,5.6054,5.60586,5.60539,5.6057,12000000.0
2005-02-24 15:14:00,5.60553,5.6061,5.6052,5.60582,10000000.0
2005-02-24 15:15:00,5.60586,5.60651,5.60524,5.60651,16000000.0
2005-02-24 15:16:00,5.60578,5.60756,5.60578,5.60702,15000000.0
2005-02-24 15:17:00,5.6063,5.60694,5.6063,5.60677,14000000.0
2005-02-24 15:18:00,5.60701,5.6083,5.60701,5.60728,12000000.0
2005-02-24 15:19:00,5.60718,5.60791,5.60657,5.60739,11000000.0
2005-02-24 15:20:00,5.6076,5.60833,5.60682,5.60777,14000000.0
2005-02-24 15:21:00,5.60699,5.60801,5.6065,5.60801,14000000.0
2005-02-24 15:22:00,5.60837,5.60886,5.60784,5.60828,10000000.0
2005-02-24 15:23:00,5.60897,5.60919,5.60846,5.60875,11000000.0
2005-02-24 15:24:00,5.60791,5.60848,5.60707,5.60724,10000000.0
2005-02-24 15:25:00,5.60806,5.6088,5.6077,5.60862,16000000.0
2005-02-24 15:26:00,5.60796,5.6084,5.60678,5.60839,15000000.0
2005-02-24 15:27:00,5.60773,5.60826,5.60718,5.60804,10000000.0
2005-02-24 15:28:00,5.60792,5.60792,5.60645,5.60785,11000000.0
2005-02-24 15:29:00,5.60777,5.60777,5.60572,5.60692,19000000.0
2005-02-24 15:30:00,5.60674,5.60773,5.60481,5.60773,10000000.0
2005-02-24 15:31:00,5.6083,5.60953,5.60801,5.60843,14000000.0
2005-02-24 15:32:00,5.60943,5.61005,5.60842,5.61005,12000000.0
2005-02-24 15:33:00,5.61067,5.61137,5.61029,5.61029,20000000.0
2005-02-24 15:34:00,5.60935,5.60996,5.60744,5.60813,12000000.0
2005-02-24 15:35:00,5.60795,5.60947,5.60789,5.60849,12000000.0
2005-02-24 15:36:00,5.60941,5.61057,5.60881,5.60995,10000000.0
2005-02-24 15:37:00,5.61056,5.61106,5.61017,5.61053,10000000.0
2005-02-24 15:38:00,5.61111,5.6115,5.61019,5.61125,13000000.0
2005-02-24 15:39:00,5.6115,5.61228,5.61082,5.61155,7000000.0
2005-02-24 15:40:00,5.61124,5.61124,5.61023,5.61023,10000000.0
2005-02-24 15:41:00,5.6099,5.61101,5.60943,5.61049,9000000.0
2005-02-24 15:42:00,5.61069,5.61358,5.61007,5.61358,13000000.0
2005-02-24 15:43:00,5.61588,5.61599,5.61472,5.61547,16000000.0
2005-02-24 15:44:00,5.61553,5.61595,5.61482,5.61505,14000000.0
2005-02-24 15:45:00,5.61672,5.61812,5.61627,5.61658,15000000.0
2005-02-24 15:46:00,5.61545,5.61572,5.61468,5.61484,13000000.0
2005-02-24 15:47:00,5.61571,5.61653,5.61447,5.61469,9000000.0
2005-02-24 15:48:00,5.61431,5.61545,5.61431,5.61469,21000000.0
2005-02-24 15:49:00,5.61493,5.6159,5.61439,5.61551,23000000.0
2005-02-24 15:50:00,5.61568,5.61631,5.6154,5.61588,12000000.0
2005-02-24 15:51:00,5.61549,5.61549,5.61337,5.61428,19000000.0
2005-02-24 15:52:00,5.61398,5.61566,5.61398,5.61524,15000000.0
2005-02-24 15:53:00,5.61476,5.61502,5.61392,5.6147,14000000.0
2005-02-24 15:54:00,5.61498,5.61626,5.61437,5.61626,15000000.0
2005-02-24 15:55:00,5.61595,5.61655,5.61499,5.6155,12000000.0
2005-02-24 15:56:00,5.61517,5.61619,5.61433,5.61544,18000000.0
2005-02-24 15:57:00,5.61624,5.61679,5.616,5.6164,10000000.0
2005-02-24 15:58:00,5.61752,5.61821,5.61664,5.61769,22000000.0
2005-02-24 15:59:00,5.61705,5.6175,5.6158,5.61638,12000000.0
2005-02-24 16:00:00,5.61581,5.61581,5.614,5.61492,12000000.0
2005-02-24 16:01:00,5.61496,5.61539,5.61482,5.61535,12000000.0
2005-02-24 16:02:00,5.61551,5.61589,5.61489,5.61489,13000000.0
2005-02-24 16:03:00,5.61598,5.61701,5.61531,5.61541,13000000.0
2005-02-24 16:04:00,5.61482,5.61615,5.61439,5.61566,11000000.0
2005-02-24 16:05:00,5.61555,5.61555,5.61364,5.61416,9000000.0
2005-02-24 16:06:00,5.61384,5.61414,5.61283,5.61345,14000000.0
2005-02-24 16:07:00,5.61349,5.61349,5.61227,5.61294,15000000.0
2005-02-24 16:08:00,5.61251,5.61321,5.61121,5.61308,15000000.0
2005-02-24 16:09:00,5.61216,5.61274,5.61103,5.61159,17000000.0
2005-02-24 16:10:00,5.61177,5.61293,5.61032,5.61207,14000000.0
2005-02-24 16:11:00,5.61305,5.61339,5.61279,5.61316,9000000.0
2005-02-24 16:12:00,5.61279,5.61388,5.61248,5.61248,15000000.0
2005-02-24 16:13:00,5.6135,5.61376,5.61286,5.61311,14000000.0
2005-02-24 16:14:00,5.61288,5.61363,5.61261,5.6131,12000000.0
2005-02-24 16:15:00,5.61287,5.61317,5.61207,5.61298,14000000.0
2005-02-24 16:16:00,5.61198,5.61237,5.61036,5.61036,13000000.0
2005-02-24 16:17:00,5.61066,5.6114,5.60841,5.61003,18000000.0
2005-02-24 16:18:00,5.61071,5.6124,5.61059,5.61082,13000000.0
2005-02-24 16:19:00,5.61056,5.61127,5.61,5.61108,8000000.0
2005-02-24 16:20:00,5.61023,5.61147,5.61023,5.61088,13000000.0
2005-02-24 16:21:00,5.61098,5.61098,5.60979,5.61002,12000000.0
2005-02-24 16:22:00,5.61043,5.61117,5.60994,5.61038,11000000.0
2005-02-24 16:23:00,5.6097,5.60984,5.60872,5.60882,14000000.0
2005-02-24 16:24:00,5.60885,5.60999,5.60884,5.60999,15000000.0
2005-02-24 16:25:00,5.61055,5.61055,5.60996,5.61051,11000000.0
2005-02-24 16:26:00,5.61025,5.61113,5.60996,5.61113,8000000.0
2005-02-24 16:27:00,5.61083,5.61205,5.61029,5.61205,10000000.0
2005-02-24 16:28:00,5.61275,5.61351,5.61221,5.61351,15000000.0
2005-02-24 16:29:00,5.61332,5.61396,5.613,5.61354,7000000.0
2005-02-24 16:30:00,5.61371,5.61437,5.61269,5.61437,16000000.0
2005-02-24 16:31:00,5.6132,5.61469,5.6132,5.61394,14000000.0
2005-02-24 16:32:00,5.61396,5.61433,5.61328,5.61416,7000000.0
2005-02-24 16:33:00,5.61521,5.61535,5.61433,5.61434,8000000.0
2005-02-24 16:34:00,5.61474,5.61527,5.61437,5.61527,8000000.0
2005-02-24 16:35:00,5.61447,5.61589,5.61447,5.61557,9000000.0
2005-02-24 16:36:00,5.61508,5.61564,5.61497,5.61548,13000000.0
2005-02-24 16:37:00,5.61675,5.61721,5.61576,5.61715,18000000.0
2005-02-24 16:38:00,5.61699,5.61766,5.61594,5.61728,18000000.0
2005-02-24 16:39:00,5.61794,5.61799,5.61718,5.6174,20000000.0
2005-02-24 16:40:00,5.61769,5.61769,5.61683,5.61762,13000000.0
2005-02-24 16:41:00,5.61808,5.6217,5.61779,5.6217,20000000.0
2005-02-24 16:42:00,5.62271,5.62351,5.62254,5.62331,18000000.0
2005-02-24 16:43:00,5.62383,5.62591,5.62383,5.6259,15000000.0
2005-02-24 16:44:00,5.62563,5.62563,5.62402,5.62402,20000000.0
2005-02-24 16:45:00,5.62366,5.62369,5.62248,5.62339,13000000.0
2005-02-24 16:46:00,5.62385,5.62399,5.62257,5.62327,15000000.0
2005-02-24 16:47:00,5.62321,5.62456,5.62321,5.6245,8000000.0
2005-02-24 16:48:00,5.62466,5.62475,5.62372,5.62403,11000000.0
2005-02-24 16:49:00,5.62439,5.62479,5.62337,5.62364,12000000.0
2005-02-24 16:50:00,5.62311,5.62427,5.6231,5.62324,15000000.0
2005-02-24 16:51:00,5.62326,5.62331,5.62191,5.62191,18000000.0
2005-02-24 16:52:00,5.6215,5.622,5.62123,5.62166,14000000.0
2005-02-24 16:53:00,5.62171,5.62195,5.621,5.62108,8000000.0
2005-02-24 16:54:00,5.62042,5.62342,5.62042,5.62185,11000000.0
2005-02-24 16:55:00,5.62251,5.62297,5.62191,5.62297,12000000.0
2005-02-24 16:56:00,5.62211,5.62273,5.62169,5.62169,10000000.0
2005-02-24 16:57:00,5.6225,5.62361,5.62185,5.62257,8000000.0
2005-02-24 16:58:00,5.62272,5.62351,5.62256,5.62328,9000000.0
2005-02-24 16:59:00,5.62338,5.62338,5.62184,5.62276,13000000.0
2005-02-24 17:00:00,5.62283,5.62294,5.62199,5.62199,11000000.0
2005-02-24 17:01:00,5.6217,5.62189,5.62019,5.62105,12000000.0
2005-02-24 17:02:00,5.62194,5.62194,5.62009,5.62009,10000000.0
2005-02-24 17:03:00,5.61999,5.62038,5.61872,5.6196,16000000.0
2005-02-24 17:04:00,5.61873,5.61993,5.61873,5.61938,13000000.0
2005-02-24 17:05:00,5.61953,5.62029,5.61941,5.62013,16000000.0
2005-02-24 17:06:00,5.6198,5.62073,5.6193,5.6204,12000000.0
2005-02-24 17:07:00,5.62091,5.62112,5.62023,5.62079,8000000.0
2005-02-24 17:08:00,5.62003,5.62204,5.61962,5.62204,21000000.0
2005-02-24 17:09:00,5.6219,5.62214,5.62094,5.62214,16000000.0
2005-02-24 17:10:00,5.62175,5.62287,5.62146,5.62287,11000000.0
2005-02-24 17:11:00,5.62224,5.62378,5.62208,5.62378,11000000.0
2005-02-24 17:12:00,5.62443,5.62483,5.62378,5.62469,9000000.0
2005-02-24 17:13:00,5.62495,5.62495,5.62439,5.62472,9000000.0
2005-02-24 17:14:00,5.62369,5.62488,5.62348,5.62393,17000000.0
2005-02-24 17:15:00,5.62296,5.62381,5.62241,5.62366,11000000.0
2005-02-24 17:16:00,5.62295,5.62336,5.62131,5.62131,15000000.0
2005-02-24 17:17:00,5.62192,5.62247,5.62122,5.62234,13000000.0
2005-02-24 17:18:00,5.62081,5.62206,5.62081,5.62133,15000000.0
2005-02-24 17:19:00,5.62189,5.62239,5.62171,5.62199,17000000.0
2005-02-24 17:20:00,5.62246,5.62246,5.62036,5.62036,12000000.0
2005-02-24 17:21:00,5.62105,5.62231,5.62053,5.62226,7000000.0
2005-02-24 17:22:00,5.62249,5.62413,5.62249,5.62354,14000000.0
2005-02-24 17:23:00,5.62364,5.62437,5.62296,5.62366,13000000.0
2005-02-24 17:24:00,5.62308,5.62455,5.62308,5.62454,9000000.0
2005-02-24 17:25:00,5.62507,5.62667,5.62507,5.62662,11000000.0
2005-02-24 17:26:00,5.62717,5.62868,5.62717,5.62829,16000000.0
2005-02-24 17:27:00,5.62787,5.62796,5.62655,5.62786,9000000.0
2005-02-24 17:28:00,5.62728,5.63026,5.62728,5.63026,15000000.0
2005-02-24 17:29:00,5.63048,5.63059,5.62929,5.62979,11000000.0
2005-02-24 17:30:00,5.6294,5.63052,5.62921,5.63052,19000000.0
2005-02-24 17:31:00,5.63004,5.63032,5.6297,5.63013,11000000.0
2005-02-24 17:32:00,5.63007,5.63007,5.62842,5.62894,9000000.0
2005-02-24 17:33:00,5.62847,5.62886,5.62769,5.62886,10000000.0
2005-02-24 17:34:00,5.62891,5.62895,5.62691,5.62846,14000000.0
2005-02-24 17:35:00,5.62849,5.63018,5.62849,5.63005,13000000.0
2005-02-24 17:36:00,5.62957,5.63027,5.62912,5.63027,11000000.0
2005-02-24 17:37:00,5.63053,5.63147,5.63012,5.63143,15000000.0
2005-02-24 17:38:00,5.63196,5.63297,5.63193,5.63246,17000000.0
2005-02-24 17:39:00,5.63343,5.63408,5.63324,5.63375,8000000.0
2005-02-24 17:40:00,5.63378,5.63378,5.63237,5.63287,12000000.0
2005-02-24 17:41:00,5.63306,5.63376,5.63227,5.63227,21000000.0
2005-02-24 17:42:00,5.63364,5.63507,5.63364,5.63439,13000000.0
2005-02-24 17:43:00,5.63421,5.63421,5.6302,5.63232,11000000.0
2005-02-24 17:44:00,5.63311,5.63355,5.63249,5.63273,19000000.0
2005-02-24 17:45:00,5.6334,5.63387,5.63242,5.63387,10000000.0
2005-02-24 17:46:00,5.63488,5.63574,5.63434,5.63526,13000000.0
2005-02-24 17:47:00,5.63543,5.63543,5.63414,5.63414,9000000.0
2005-02-24 17:48:00,5.63351,5.63382,5.63154,5.63192,14000000.0
2005-02-24 17:49:00,5.63129,5.63203,5.63098,5.63113,14000000.0
2005-02-24 17:50:00,5.63019,5.63058,5.62894,5.62916,17000000.0
2005-02-24 17:51:00,5.6306,5.63276,5.62999,5.63215,13000000.0
2005-02-24 17:52:00,5.63307,5.6336,5.63286,5.63309,24000000.0
2005-02-24 17:53:00,5.63239,5.63342,5.63121,5.63342,16000000.0
2005-02-24 17:54:00,5.63369,5.63406,5.63296,5.63352,16000000.0
2005-02-24 17:55:00,5.63424,5.63436,5.63361,5.63373,13000000.0
2005-02-24 17:56:00,5.63368,5.63368,5.63269,5.63271,15000000.0
2005-02-24 17:57:00,5.63265,5.63278,5.63166,5.63229,10000000.0
2005-02-24 17:58:00,5.63184,5.63184,5.63049,5.63149,15000000.0
2005-02-24 17:59:00,5.63095,5.63116,5.62971,5.62971,13000000.0
2005-02-24 18:00:00,5.62899,5.62931,5.62873,5.62905,7000000.0
2005-02-24 18:01:00,5.62934,5.62981,5.62902,5.62917,18000000.0
2005-02-24 18:02:00,5.62857,5.62959,5.62833,5.62959,17000000.0
2005-02-24 18:03:00,5.6301,5.63087,5.62969,5.63087,16000000.0
2005-02-24 18:04:00,5.6311,5.63252,5.6307,5.63251,14000000.0
2005-02-24 18:05:00,5.63257,5.63436,5.63239,5.6343,13000000.0
2005-02-24 18:06:00,5.63592,5.63649,5.63434,5.63536,18000000.0
2005-02-24 18:07:00,5.63624,5.63796,5.63586,5.63796,12000000.0
2005-02-24 18:08:00,5.63779,5.63872,5.63684,5.63775,18000000.0
2005-02-24 18:09:00,5.6382,5.6382,5.63533,5.63581,12000000.0
2005-02-24 18:10:00,5.63536,5.63596,5.6345,5.63493,13000000.0
2005-02-24 18:11:00,5.63388,5.63483,5.63313,5.63483,10000000.0
2005-02-24 18:12:00,5.63491,5.63565,5.63462,5.63565,11000000.0
2005-02-24 18:13:00,5.6367,5.63793,5.63622,5.63792,14000000.0
2005-02-24 18:14:00,5.63699,5.63728,5.63622,5.63657,10000000.0
2005-02-24 18:15:00,5.63694,5.64088,5.63688,5.64088,10000000.0
2005-02-24 18:16:00,5.64112,5.64112,5.63783,5.63783,9000000.0
2005-02-24 18:17:00,5.63637,5.63637,5.63453,5.63503,18000000.0
2005-02-24 18:18:00,5.63441,5.63544,5.63411,5.6351,14000000.0
2005-02-24 18:19:00,5.6355,5.63619,5.63525,5.63566,10000000.0
2005-02-24 18:20:00,5.63534,5.63614,5.6352,5.63608,15000000.0
2005-02-24 18:21:00,5.63671,5.63715,5.63616,5.63625,18000000.0
2005-02-24 18:22:00,5.63615,5.63712,5.63547,5.63633,14000000.0
2005-02-24 18:23:00,5.63741,5.63741,5.636,5.636,7000000.0
2005-02-24 18:24:00,5.63618,5.63618,5.63417,5.63492,9000000.0
2005-02-24 18:25:00,5.63529,5.63637,5.63324,5.63324,13000000.0
2005-02-24 18:26:00,5.63418,5.63494,5.6337,5.63413,16000000.0
2005-02-24 18:27:00,5.63405,5.635,5.63405,5.63408,14000000.0
2005-02-24 18:28:00,5.6347,5.63557,5.6346,5.63527,13000000.0
2005-02-24 18:29:00,5.63487,5.63545,5.63451,5.63471,11000000.0
2005-02-24 18:30:00,5.63472,5.63615,5.63472,5.636,16000000.0
2005-02-24 18:31:00,5.63593,5.63602,5.63484,5.63602,12000000.0
2005-02-24 18:32:00,5.63616,5.63936,5.63616,5.63936,11000000.0
2005-02-24 18:33:00,5.63936,5.63974,5.63856,5.63859,13000000.0
2005-02-24 18:34:00,5.63907,5.63945,5.63809,5.63875,13000000.0
2005-02-24 18:35:00,5.64015,5.64092,5.63951,5.63964,18000000.0
2005-02-24 18:36:00,5.64009,5.64143,5.63995,5.64081,18000000.0
2005-02-24 18:37:00,5.63983,5.63995,5.63868,5.63924,18000000.0
2005-02-24 18:38:00,5.63817,5.63817,5.63463,5.63463,11000000.0
2005-02-24 18:39:00,5.6341,5.6345,5.63367,5.63423,11000000.0
2005-02-24 18:40:00,5.63382,5.63604,5.63382,5.63442,14000000.0
2005-02-24 18:41:00,5.63411,5.63512,5.6335,5.6335,16000000.0
2005-02-24 18:42:00,5.6335,5.63389,5.63291,5.63291,14000000.0
2005-02-24 18:43:00,5.63247,5.63258,5.63086,5.63165,10000000.0
2005-02-24 18:44:00,5.63078,5.63078,5.62898,5.62929,13000000.0
2005-02-24 18:45:00,5.62909,5.63025,5.62893,5.63025,13000000.0
2005-02-24 18:46:00,5.63292,5.63292,5.62977,5.631,12000000.0
2005-02-24 18:47:00,5.63004,5.6307,5.62965,5.6304,14000000.0
2005-02-24 18:48:00,5.62992,5.62992,5.62699,5.62699,15000000.0
2005-02-24 18:49:00,5.62709,5.6282,5.62694,5.62796,12000000.0
2005-02-24 18:50:00,5.62831,5.6288,5.62814,5.62827,9000000.0
2005-02-24 18:51:00,5.62722,5.62762,5.62625,5.62652,17000000.0
2005-02-24 18:52:00,5.6261,5.62653,5.62604,5.62618,9000000.0
2005-02-24 18:53:00,5.62592,5.62753,5.62592,5.6272,14000000.0
2005-02-24 18:54:00,5.62745,5.62794,5.6267,5.62788,14000000.0
2005-02-24 18:55:00,5.62838,5.62871,5.62823,5.62842,10000000.0
2005-02-24 18:56:00,5.62817,5.62902,5.62801,5.62879,16000000.0
2005-02-24 18:57:00,5.63043,5.63234,5.63029,5.63086,17000000.0
2005-02-24 18:58:00,5.63117,5.63118,5.63002,5.63008,14000000.0
2005-02-24 18:59:00,5.6294,5.62944,5.62865,5.62888,14000000.0
2005-02-24 19:00:00,5.62862,5.62955,5.62828,5.62945,15000000.0
2005-02-24 19:01:00,5.62981,5.63024,5.62929,5.62973,15000000.0
2005-02-24 19:02:00,5.62915,5.62915,5.6276,5.62812,14000000.0
2005-02-24 19:03:00,5.62842,5.62842,5.62718,5.6278,14000000.0
2005-02-24 19:04:00,5.62671,5.62696,5.62616,5.62689,12000000.0
2005-02-24 19:05:00,5.62786,5.62815,5.62709,5.62771,15000000.0
2005-02-24 19:06:00,5.62775,5.62851,5.62743,5.62748,16000000.0
2005-02-24 19:07:00,5.62748,5.62752,5.62551,5.62551,20000000.0
2005-02-24 19:08:00,5.62541,5.62566,5.62499,5.62503,8000000.0
2005-02-24 19:09:00,5.62516,5.6253,5.62456,5.62524,17000000.0
2005-02-24 19:10:00,5.62464,5.62567,5.62464,5.62499,9000000.0
2005-02-24 19:11:00,5.62518,5.6258,5.62456,5.6258,16000000.0
2005-02-24 19:12:00,5.62584,5.62594,5.62507,5.62594,13000000.0
2005-02-24 19:13:00,5.62556,5.6261,5.62516,5.6261,10000000.0
2005-02-24 19:14:00,5.62551,5.62688,5.62483,5.62622,20000000.0
2005-02-24 19:15:00,5.6265,5.6265,5.62564,5.62642,12000000.0
2005-02-24 19:16:00,5.6266,5.62669,5.62592,5.62592,8000000.0
2005-02-24 19:17:00,5.62632,5.62664,5.62535,5.62664,18000000.0
2005-02-24 19:18:00,5.62725,5.62743,5.62673,5.62715,11000000.0
2005-02-24 19:19:00,5.62754,5.62944,5.62754,5.62944,12000000.0
2005-02-24 19:20:00,5.62967,5.63003,5.62928,5.62988,14000000.0
2005-02-24 19:21:00,5.62956,5.62956,5.62852,5.62852,13000000.0
2005-02-24 19:22:00,5.62963,5.63041,5.62905,5.62986,12000000.0
2005-02-24 19:23:00,5.62996,5.63019,5.62969,5.62988,14000000.0
2005-02-24 19:24:00,5.62958,5.63017,5.62858,5.63017,19000000.0
2005-02-24 19:25:00,5.62944,5.62956,5.62906,5.62922,8000000.0
2005-02-24 19:26:00,5.62866,5.62866,5.62801,5.62817,7000000.0
2005-02-24 19:27:00,5.62774,5.62781,5.62696,5.6271,20000000.0
2005-02-24 19:28:00,5.62672,5.62745,5.62634,5.62634,17000000.0
2005-02-24 19:29:00,5.62723,5.62745,5.62632,5.62684,10000000.0
2005-02-24 19:30:00,5.62694,5.62756,5.62674,5.62699,15000000.0
2005-02-24 19:31:00,5.6265,5.62749,5.62572,5.62749,11000000.0
2005-02-24 19:32:00,5.62747,5.62816,5.62737,5.62748,9000000.0
2005-02-24 19:33:00,5.62768,5.62809,5.62721,5.62792,14000000.0
2005-02-24 19:34:00,5.62837,5.62877,5.62762,5.62798,17000000.0
2005-02-24 19:35:00,5.62871,5.62912,5.62849,5.62892,8000000.0
2005-02-24 19:36:00,5.62901,5.62901,5.62791,5.62837,15000000.0
2005-02-24 19:37:00,5.62797,5.62833,5.62759,5.6281,8000000.0
2005-02-24 19:38:00,5.62801,5.62811,5.62723,5.62726,15000000.0
2005-02-24 19:39:00,5.62727,5.62752,5.62561,5.62607,17000000.0
2005-02-24 19:40:00,5.62633,5.62693,5.62608,5.62676,16000000.0
2005-02-24 19:41:00,5.62725,5.62756,5.62647,5.62756,11000000.0
2005-02-24 19:42:00,5.62787,5.62787,5.62685,5.62719,15000000.0
2005-02-24 19:43:00,5.62765,5.62765,5.62661,5.62671,14000000.0
2005-02-24 19:44:00,5.6261,5.6266,5.62597,5.62631,14000000.0
2005-02-24 19:45:00,5.6261,5.62649,5.62576,5.62606,15000000.0
2005-02-24 19:46:00,5.62581,5.62627,5.62528,5.62572,15000000.0
2005-02-24 19:47:00,5.62562,5.62598,5.62498,5.62538,16000000.0
2005-02-24 19:48:00,5.62547,5.62591,5.62449,5.62502,16000000.0
2005-02-24 19:49:00,5.62382,5.62412,5.62331,5.62338,8000000.0
2005-02-24 19:50:00,5.62291,5.62298,5.62193,5.62292,9000000.0
2005-02-24 19:51:00,5.6236,5.6239,5.62277,5.62324,19000000.0
2005-02-24 19:52:00,5.62383,5.62436,5.62383,5.62411,11000000.0
2005-02-24 19:53:00,5.62404,5.62451,5.62371,5.62449,14000000.0
2005-02-24 19:54:00,5.62505,5.62544,5.6244,5.62544,18000000.0
2005-02-24 19:55:00,5.62523,5.62563,5.62456,5.62541,13000000.0
2005-02-24 19:56:00,5.62594,5.62622,5.62502,5.62527,10000000.0
2005-02-24 19:57:00,5.62554,5.62614,5.62533,5.62597,16000000.0
2005-02-24 19:58:00,5.62427,5.62602,5.62427,5.6253,15000000.0
2005-02-24 19:59:00,5.6253,5.6259,5.62441,5.6259,14000000.0
2005-02-24 20:00:00,5.62574,5.62585,5.62531,5.62568,11000000.0
2005-02-24 20:01:00,5.62536,5.6258,5.62487,5.62496,24000000.0
2005-02-24 20:02:00,5.62488,5.62543,5.62478,5.62533,11000000.0
2005-02-24 20:03:00,5.62514,5.62514,5.62375,5.6245,11000000.0
2005-02-24 20:04:00,5.62446,5.62522,5.62416,5.62495,10000000.0
2005-02-24 20:05:00,5.6245,5.62516,5.62425,5.62516,17000000.0
2005-02-24 20:06:00,5.62443,5.62525,5.62443,5.62501,10000000.0
2005-02-24 20:07:00,5.62474,5.62564,5.62474,5.62528,14000000.0
2005-02-24 20:08:00,5.62502,5.6252,5.6237,5.6237,13000000.0
2005-02-24 20:09:00,5.62498,5.62558,5.62475,5.62537,11000000.0
2005-02-24 20:10:00,5.62548,5.62616,5.62495,5.62557,11000000.0
2005-02-24 20:11:00,5.62558,5.62584,5.62437,5.62505,9000000.0
2005-02-24 20:12:00,5.62516,5.62516,5.6239,5.62512,16000000.0
2005-02-24 20:13:00,5.6247,5.62514,5.6244,5.62457,11000000.0
2005-02-24 20:14:00,5.624,5.62452,5.62365,5.62447,19000000.0
2005-02-24 20:15:00,5.62503,5.62529,5.62415,5.62529,13000000.0
2005-02-24 20:16:00,5.62507,5.62522,5.6239,5.62491,15000000.0
2005-02-24 20:17:00,5.62467,5.62533,5.62458,5.62503,8000000.0
2005-02-24 20:18:00,5.62529,5.62529,5.62441,5.62441,14000000.0
2005-02-24 20:19:00,5.62531,5.62533,5.62424,5.62533,14000000.0
2005-02-24 20:20:00,5.62589,5.626,5.62512,5.62542,12000000.0
2005-02-24 20:21:00,5.62494,5.62568,5.62494,5.62534,9000000.0
2005-02-24 20:22:00,5.62531,5.62559,5.62497,5.62506,17000000.0
2005-02-24 20:23:00,5.62523,5.62558,5.6244,5.62548,11000000.0
2005-02-24 20:24:00,5.62467,5.62644,5.62467,5.62617,16000000.0
2005-02-24 20:25:00,5.62562,5.62595,5.62516,5.62531,11000000.0
2005-02-24 20:26:00,5.62467,5.62566,5.62461,5.62558,8000000.0
2005-02-24 20:27:00,5.6247,5.62505,5.62421,5.62505,13000000.0
2005-02-24 20:28:00,5.62512,5.62521,5.62461,5.62491,15000000.0
2005-02-24 20:29:00,5.62528,5.62534,5.62434,5.62434,16000000.0
2005-02-24 20:30:00,5.62485,5.62494,5.62371,5.62436,8000000.0
2005-02-24 20:31:00,5.62454,5.6251,5.62389,5.62498,18000000.0
2005-02-24 20:32:00,5.62447,5.62473,5.62396,5.62396,7000000.0
2005-02-24 20:33:00,5.62397,5.6246,5.62354,5.6239,13000000.0
2005-02-24 20:34:00,5.62399,5.62517,5.62399,5.62509,13000000.0
2005-02-24 20:35:00,5.6258,5.6258,5.62482,5.62495,9000000.0
2005-02-24 20:36:00,5.62587,5.62616,5.62533,5.62616,17000000.0
2005-02-24 20:37:00,5.62485,5.6268,5.62485,5.6268,14000000.0
2005-02-24 20:38:00,5.62683,5.62683,5.62506,5.62506,16000000.0
2005-02-24 20:39:00,5.62591,5.62591,5.62475,5.62575,14000000.0
2005-02-24 20:40:00,5.62618,5.6269,5.62588,5.6269,17000000.0
2005-02-24 20:41:00,5.62545,5.62603,5.62545,5.62582,16000000.0
2005-02-24 20:42:00,5.62597,5.62634,5.62557,5.62596,22000000.0
2005-02-24 20:43:00,5.62657,5.62665,5.62538,5.62606,18000000.0
2005-02-24 20:44:00,5.62546,5.62611,5.62546,5.6259,16000000.0
2005-02-24 20:45:00,5.6259,5.62747,5.6259,5.62705,8000000.0
2005-02-24 20:46:00,5.6279,5.62932,5.62788,5.62932,19000000.0
2005-02-24 20:47:00,5.62991,5.63078,5.62991,5.63013,12000000.0
2005-02-24 20:48:00,5.63111,5.63256,5.63111,5.63256,9000000.0
2005-02-24 20:49:00,5.63198,5.63198,5.63075,5.63096,19000000.0
2005-02-24 20:50:00,5.63073,5.63195,5.63068,5.63185,15000000.0
2005-02-24 20:51:00,5.6324,5.63266,5.63166,5.63172,9000000.0
2005-02-24 20:52:00,5.63076,5.63076,5.63002,5.63053,11000000.0
2005-02-24 20:53:00,5.6298,5.63183,5.6298,5.63174,15000000.0
2005-02-24 20:54:00,5.6317,5.63211,5.63111,5.63149,12000000.0
2005-02-24 20:55:00,5.63054,5.63101,5.62987,5.63069,18000000.0
2005-02-24 20:56:00,5.62959,5.63007,5.62871,5.62973,12000000.0
2005-02-24 20:57:00,5.62994,5.63052,5.62904,5.62904,13000000.0
2005-02-24 20:58:00,5.62902,5.62929,5.62858,5.62875,11000000.0
2005-02-24 20:59:00,5.6289,5.62909,5.62798,5.62834,11000000.0
2005-02-24 21:00:00,5.62895,5.62935,5.62856,5.62903,17000000.0
2005-02-24 21:01:00,5.62856,5.62881,5.62802,5.62845,10000000.0
2005-02-24 21:02:00,5.62865,5.63002,5.62859,5.62859,8000000.0
2005-02-24 21:03:00,5.62873,5.62921,5.62777,5.62921,19000000.0
2005-02-24 21:04:00,5.62914,5.62943,5.62801,5.62802,18000000.0
2005-02-24 21:05:00,5.62986,5.6302,5.62922,5.6297,14000000.0
2005-02-24 21:06:00,5.63057,5.63191,5.63034,5.63052,12000000.0
2005-02-24 21:07:00,5.63038,5.63069,5.63028,5.63063,10000000.0
2005-02-24 21:08:00,5.63073,5.63102,5.62989,5.62989,14000000.0
2005-02-24 21:09:00,5.62998,5.63056,5.62914,5.63051,16000000.0
2005-02-24 21:10:00,5.63091,5.63174,5.63066,5.63091,15000000.0
2005-02-24 21:11:00,5.63088,5.63162,5.63029,5.63112,13000000.0
2005-02-24 21:12:00,5.63157,5.63203,5.63125,5.63193,10000000.0
2005-02-24 21:13:00,5.63219,5.6323,5.63155,5.63179,14000000.0
2005-02-24 21:14:00,5.63193,5.63275,5.63165,5.63229,10000000.0
2005-02-24 21:15:00,5.63254,5.6326,5.63101,5.63207,15000000.0
2005-02-24 21:16:00,5.63195,5.6321,5.63062,5.63106,11000000.0
2005-02-24 21:17:00,5.63071,5.63137,5.62987,5.63111,13000000.0
2005-02-24 21:18:00,5.63072,5.63122,5.63061,5.63096,17000000.0
2005-02-24 21:19:00,5.63136,5.63293,5.63118,5.63254,12000000.0
2005-02-24 21:20:00,5.6328,5.63288,5.6322,5.63284,14000000.0
2005-02-24 21:21:00,5.63277,5.63388,5.63178,5.63388,11000000.0
2005-02-24 21:22:00,5.63389,5.6343,5.63377,5.63417,9000000.0
2005-02-24 21:23:00,5.63379,5.63387,5.6331,5.63342,7000000.0
2005-02-24 21:24:00,5.63316,5.6341,5.63236,5.63236,11000000.0
2005-02-24 21:25:00,5.63334,5.63334,5.63237,5.63237,7000000.0
2005-02-24 21:26:00,5.63288,5.63374,5.63288,5.63368,13000000.0
2005-02-24 21:27:00,5.63355,5.63416,5.6332,5.63324,11000000.0
2005-02-24 21:28:00,5.63279,5.6336,5.63249,5.63249,15000000.0
2005-02-24 21:29:00,5.63254,5.63254,5.63128,5.63231,12000000.0
2005-02-24 21:30:00,5.63275,5.63366,5.63269,5.63366,10000000.0
2005-02-24 21:31:00,5.63235,5.63274,5.63184,5.63247,10000000.0
2005-02-24 21:32:00,5.63195,5.63233,5.63112,5.63127,12000000.0
2005-02-24 21:33:00,5.63058,5.63064,5.62977,5.63005,19000000.0
2005-02-24 21:34:00,5.63004,5.6304,5.62941,5.62973,8000000.0
2005-02-24 21:35:00,5.6299,5.63104,5.6299,5.63082,20000000.0
2005-02-24 21:36:00,5.63017,5.6307,5.62887,5.629,19000000.0
2005-02-24 21:37:00,5.63055,5.63059,5.62885,5.62885,19000000.0
2005-02-24 21:38:00,5.63001,5.63023,5.62886,5.6299,13000000.0
2005-02-24 21:39:00,5.62985,5.63012,5.62886,5.62937,17000000.0
2005-02-24 21:40:00,5.62918,5.62975,5.62906,5.6293,7000000.0
2005-02-24 21:41:00,5.62856,5.62897,5.6278,5.62881,11000000.0
2005-02-24 21:42:00,5.62923,5.6302,5.62859,5.6292,18000000.0
2005-02-24 21:43:00,5.629,5.62954,5.62833,5.62916,13000000.0
2005-02-24 21:44:00,5.62907,5.62987,5.62896,5.62976,16000000.0
2005-02-24 21:45:00,5.62981,5.63101,5.62981,5.63101,11000000.0
2005-02-24 21:46:00,5.63075,5.63113,5.63,5.63109,13000000.0
2005-02-24 21:47:00,5.63054,5.63212,5.63054,5.63167,13000000.0
2005-02-24 21:48:00,5.63131,5.63214,5.63055,5.63141,17000000.0
2005-02-24 21:49:00,5.63137,5.63142,5.63093,5.63142,8000000.0
2005-02-24 21:50:00,5.63205,5.63205,5.63054,5.63141,11000000.0
2005-02-24 21:51:00,5.63172,5.63277,5.63106,5.63249,13000000.0
2005-02-24 21:52:00,5.63243,5.63307,5.63184,5.63269,13000000.0
2005-02-24 21:53:00,5.633,5.633,5.63206,5.6325,14000000.0
2005-02-24 21:54:00,5.63281,5.63313,5.632,5.63219,11000000.0
2005-02-24 21:55:00,5.6317,5.63185,5.63099,5.63152,17000000.0
2005-02-24 21:56:00,5.63167,5.63194,5.63131,5.63151,12000000.0
2005-02-24 21:57:00,5.63118,5.63195,5.63045,5.63134,16000000.0
2005-02-24 21:58:00,5.63075,5.63121,5.62987,5.62987,9000000.0
2005-02-24 21:59:00,5.63002,5.63052,5.62908,5.63024,18000000.0
2005-02-24 22:00:00,5.63015,5.63073,5.62959,5.62994,13000000.0
2005-02-24 22:01:00,5.63071,5.63071,5.62825,5.62991,11000000.0
2005-02-24 22:02:00,5.63074,5.63099,5.63066,5.63091,17000000.0
2005-02-24 22:03:00,5.63101,5.63103,5.63001,5.63088,23000000.0
2005-02-24 22:04:00,5.63031,5.63031,5.62869,5.62935,15000000.0
2005-02-24 22:05:00,5.63004,5.63131,5.62997,5.63131,14000000.0
2005-02-24 22:06:00,5.63079,5.6318,5.63079,5.63142,15000000.0
2005-02-24 22:07:00,5.63133,5.63168,5.63091,5.63091,9000000.0
2005-02-24 22:08:00,5.63092,5.63183,5.63071,5.63183,18000000.0
2005-02-24 22:09:00,5.63055,5.63126,5.63055,5.63059,11000000.0
2005-02-24 22:10:00,5.63034,5.63209,5.63034,5.63209,7000000.0
2005-02-24 22:11:00,5.63258,5.63261,5.6322,5.63256,8000000.0
2005-02-24 22:12:00,5.63261,5.63268,5.63184,5.63184,16000000.0
2005-02-24 22:13:00,5.63226,5.63231,5.6312,5.63163,24000000.0
2005-02-24 22:14:00,5.63179,5.63264,5.63081,5.63081,9000000.0
2005-02-24 22:15:00,5.63088,5.63228,5.63088,5.63192,10000000.0
2005-02-24 22:16:00,5.63235,5.63286,5.63105,5.63286,13000000.0
2005-02-24 22:17:00,5.6322,5.63276,5.63145,5.63265,20000000.0
2005-02-24 22:18:00,5.63228,5.63252,5.63182,5.63205,11000000.0
2005-02-24 22:19:00,5.63301,5.63301,5.63156,5.63248,15000000.0
2005-02-24 22:20:00,5.63233,5.633,5.63186,5.633,16000000.0
2005-02-24 22:21:00,5.63185,5.63205,5.63124,5.63158,12000000.0
2005-02-24 22:22:00,5.63125,5.63213,5.63106,5.63137,14000000.0
2005-02-24 22:23:00,5.63079,5.63206,5.63031,5.6315,11000000.0
2005-02-24 22:24:00,5.63124,5.63169,5.6308,5.6312,16000000.0
2005-02-24 22:25:00,5.63076,5.6316,5.63076,5.63147,14000000.0
2005-02-24 22:26:00,5.63107,5.63112,5.63036,5.6307,10000000.0
2005-02-24 22:27:00,5.63044,5.63116,5.62998,5.63003,14000000.0
2005-02-24 22:28:00,5.63,5.63039,5.6295,5.63016,12000000.0
2005-02-24 22:29:00,5.6299,5.63056,5.62911,5.63056,13000000.0
2005-02-24 22:30:00,5.63031,5.63051,5.62947,5.63051,8000000.0
2005-02-24 22:31:00,5.63033,5.63033,5.62941,5.62941,11000000.0
2005-02-24 22:32:00,5.62934,5.63072,5.62934,5.63043,20000000.0
2005-02-24 22:33:00,5.63043,5.63066,5.62971,5.63016,11000000.0
2005-02-24 22:34:00,5.63047,5.63085,5.63003,5.63057,10000000.0
2005-02-24 22:35:00,5.62986,5.63125,5.62986,5.63123,13000000.0
2005-02-24 22:36:00,5.63033,5.63122,5.6295,5.63122,9000000.0
2005-02-24 22:37:00,5.63109,5.63157,5.6306,5.63094,13000000.0
2005-02-24 22:38:00,5.63084,5.631,5.62995,5.63028,9000000.0
2005-02-24 22:39:00,5.63045,5.63131,5.6303,5.63113,12000000.0
2005-02-24 22:40:00,5.63123,5.63183,5.63054,5.63118,9000000.0
2005-02-24 22:41:00,5.63141,5.63227,5.63079,5.63159,14000000.0
2005-02-24 22:42:00,5.63171,5.63202,5.63051,5.63127,13000000.0
2005-02-24 22:43:00,5.6318,5.63225,5.63158,5.63213,12000000.0
2005-02-24 22:44:00,5.63135,5.63178,5.63085,5.63178,15000000.0
2005-02-24 22:45:00,5.63169,5.63191,5.63108,5.6317,13000000.0
2005-02-24 22:46:00,5.63056,5.63288,5.63056,5.63163,14000000.0
2005-02-24 22:47:00,5.6326,5.6326,5.63149,5.63149,15000000.0
2005-02-24 22:48:00,5.63208,5.63214,5.63094,5.63094,13000000.0
2005-02-24 22:49:00,5.63111,5.63154,5.63066,5.63078,13000000.0
2005-02-24 22:50:00,5.63105,5.63206,5.63104,5.6317,15000000.0
2005-02-24 22:51:00,5.63118,5.63169,5.63052,5.63052,14000000.0
2005-02-24 22:52:00,5.63152,5.63188,5.63113,5.63113,9000000.0
2005-02-24 22:53:00,5.63244,5.63244,5.63086,5.63086,15000000.0
2005-02-24 22:54:00,5.62978,5.63008,5.62904,5.63004,17000000.0
2005-02-24 22:55:00,5.6295,5.62996,5.62896,5.62967,16000000.0
2005-02-24 22:56:00,5.63005,5.63005,5.6285,5.62875,13000000.0
2005-02-24 22:57:00,5.62873,5.62873,5.62791,5.62791,8000000.0
2005-02-24 22:58:00,5.62886,5.6289,5.6282,5.6282,8000000.0
2005-02-24 22:59:00,5.62805,5.6287,5.62788,5.62843,19000000.0
2005-02-24 23:00:00,5.62896,5.62913,5.6283,5.6286,10000000.0
2005-02-24 23:01:00,5.62872,5.62897,5.6284,5.62866,7000000.0
2005-02-24 23:02:00,5.62843,5.62907,5.62744,5.6282,15000000.0
2005-02-24 23:03:00,5.62868,5.62885,5.6277,5.62805,17000000.0
2005-02-24 23:04:00,5.62831,5.62831,5.6272,5.62823,19000000.0
2005-02-24 23:05:00,5.62929,5.63037,5.62906,5.62974,9000000.0
2005-02-24 23:06:00,5.62967,5.63011,5.62904,5.62959,12000000.0
2005-02-24 23:07:00,5.62925,5.63044,5.62925,5.62964,14000000.0
2005-02-24 23:08:00,5.62856,5.63057,5.62856,5.62903,16000000.0
2005-02-24 23:09:00,5.62935,5.63043,5.62925,5.62925,9000000.0
2005-02-24 23:10:00,5.63013,5.63038,5.62928,5.6299,12000000.0
2005-02-24 23:11:00,5.63005,5.6309,5.62933,5.62954,14000000.0
2005-02-24 23:12:00,5.62963,5.62968,5.62884,5.62952,7000000.0
2005-02-24 23:13:00,5.63008,5.63063,5.62937,5.63,14000000.0
2005-02-24 23:14:00,5.63005,5.63015,5.62909,5.62957,19000000.0
2005-02-24 23:15:00,5.63027,5.63071,5.62924,5.63071,13000000.0
2005-02-24 23:16:00,5.6301,5.63067,5.62936,5.63042,15000000.0
2005-02-24 23:17:00,5.63033,5.63185,5.63011,5.63185,11000000.0
2005-02-24 23:18:00,5.63102,5.63197,5.62997,5.63064,12000000.0
2005-02-24 23:19:00,5.63003,5.63106,5.62958,5.63106,14000000.0
2005-02-24 23:20:00,5.63033,5.63076,5.62963,5.63036,19000000.0
2005-02-24 23:21:00,5.63041,5.6325,5.63041,5.6325,7000000.0
2005-02-24 23:22:00,5.63217,5.6325,5.63163,5.63195,15000000.0
2005-02-24 23:23:00,5.63212,5.6324,5.63102,5.63102,11000000.0
2005-02-24 23:24:00,5.63143,5.63165,5.63,5.63,14000000.0
2005-02-24 23:25:00,5.62997,5.63078,5.62977,5.63052,11000000.0
2005-02-24 23:26:00,5.62976,5.6313,5.62976,5.6313,14000000.0
2005-02-24 23:27:00,5.63156,5.63189,5.63114,5.63147,11000000.0
2005-02-24 23:28:00,5.6309,5.6313,5.63034,5.63072,12000000.0
2005-02-24 23:29:00,5.631,5.6319,5.631,5.63176,16000000.0
2005-02-24 23:30:00,5.6319,5.6319,5.63089,5.6312,20000000.0
2005-02-24 23:31:00,5.63131,5.6316,5.63075,5.63154,11000000.0
2005-02-24 23:32:00,5.6307,5.63183,5.63028,5.63183,16000000.0
2005-02-24 23:33:00,5.63188,5.6325,5.63133,5.63187,12000000.0
2005-02-24 23:34:00,5.63159,5.63195,5.63129,5.63195,13000000.0
2005-02-24 23:35:00,5.63163,5.63271,5.63152,5.63241,9000000.0
2005-02-24 23:36:00,5.63246,5.63319,5.63217,5.63297,9000000.0
2005-02-24 23:37:00,5.63306,5.63339,5.63248,5.63251,14000000.0
2005-02-24 23:38:00,5.63224,5.63337,5.6321,5.63337,13000000.0
2005-02-24 23:39:00,5.63388,5.63481,5.63363,5.63434,17000000.0
2005-02-24 23:40:00,5.63342,5.63421,5.63334,5.63381,12000000.0
2005-02-24 23:41:00,5.63417,5.63446,5.63351,5.63427,17000000.0
2005-02-24 23:42:00,5.63356,5.63459,5.63335,5.63459,22000000.0
2005-02-24 23:43:00,5.63467,5.63494,5.63361,5.63361,15000000.0
2005-02-24 23:44:00,5.63458,5.63513,5.63404,5.6344,14000000.0
2005-02-24 23:45:00,5.63482,5.635,5.63418,5.635,20000000.0
2005-02-24 23:46:00,5.63515,5.63515,5.63434,5.63509,14000000.0
2005-02-24 23:47:00,5.635,5.63507,5.63358,5.63358,10000000.0
2005-02-24 23:48:00,5.63409,5.63457,5.63328,5.63328,18000000.0
2005-02-24 23:49:00,5.63289,5.63439,5.63289,5.63439,14000000.0
2005-02-24 23:50:00,5.63417,5.63421,5.63299,5.63399,13000000.0
2005-02-24 23:51:00,5.63443,5.63443,5.63371,5.63373,8000000.0
2005-02-24 23:52:00,5.63411,5.63424,5.63299,5.63299,16000000.0
2005-02-24 23:53:00,5.63332,5.63361,5.63224,5.63261,18000000.0
2005-02-24 23:54:00,5.63124,5.63303,5.63124,5.6325,12000000.0
2005-02-24 23:55:00,5.63201,5.63354,5.63201,5.63346,19000000.0
2005-02-24 23:56:00,5.63287,5.63395,5.63287,5.63395,14000000.0
2005-02-24 23:57:00,5.63372,5.6339,5.6327,5.6327,16000000.0
2005-02-24 23:58:00,5.63226,5.63369,5.63226,5.63339,13000000.0
2005-02-24 23:59:00,5.63279,5.63279,5.63133,5.63133,14000000.0
2005-02-25 00:00:00,5.63296,5.63296,5.6315,5.6315,17000000.0
2005-02-25 00:01:00,5.63295,5.63327,5.63262,5.63297,12000000.0
2005-02-25 00:02:00,5.6324,5.63289,5.63197,5.63289,15000000.0
2005-02-25 00:03:00,5.63254,5.63302,5.63159,5.63302,14000000.0
2005-02-25 00:04:00,5.63334,5.63334,5.63209,5.63212,12000000.0
2005-02-25 00:05:00,5.63316,5.63316,5.63262,5.63262,12000000.0
2005-02-25 00:06:00,5.63293,5.63321,5.63243,5.63311,12000000.0
2005-02-25 00:07:00,5.63268,5.6331,5.63188,5.63188,11000000.0
2005-02-25 00:08:00,5.63213,5.63358,5.63213,5.63268,15000000.0
2005-02-25 00:09:00,5.6327,5.63302,5.63215,5.63279,12000000.0
2005-02-25 00:10:00,5.63133,5.63315,5.63133,5.63315,19000000.0
2005-02-25 00:11:00,5.63291,5.63291,5.63106,5.63203,8000000.0
2005-02-25 00:12:00,5.6325,5.63279,5.63188,5.6321,9000000.0
2005-02-25 00:13:00,5.63077,5.63158,5.62979,5.62979,13000000.0
2005-02-25 00:14:00,5.63104,5.63157,5.63025,5.63037,14000000.0
2005-02-25 00:15:00,5.63044,5.63132,5.63013,5.6305,12000000.0
2005-02-25 00:16:00,5.63089,5.63101,5.63026,5.63052,12000000.0
2005-02-25 00:17:00,5.63125,5.63125,5.62944,5.63038,10000000.0
2005-02-25 00:18:00,5.63106,5.63106,5.62977,5.63078,19000000.0
2005-02-25 00:19:00,5.63177,5.63177,5.63066,5.63095,12000000.0
2005-02-25 00:20:00,5.63096,5.6317,5.63071,5.63166,11000000.0
2005-02-25 00:21:00,5.63205,5.63205,5.63185,5.63205,14000000.0
2005-02-25 00:22:00,5.63096,5.63184,5.63034,5.63184,13000000.0
2005-02-25 00:23:00,5.63182,5.63182,5.63063,5.63134,13000000.0
2005-02-25 00:24:00,5.6309,5.63092,5.63051,5.63082,9000000.0
2005-02-25 00:25:00,5.63128,5.63138,5.63027,5.63107,13000000.0
2005-02-25 00:26:00,5.63254,5.63266,5.63198,5.63198,14000000.0
2005-02-25 00:27:00,5.63163,5.63227,5.63105,5.63227,15000000.0
2005-02-25 00:28:00,5.63149,5.63171,5.63112,5.63131,7000000.0
2005-02-25 00:29:00,5.63156,5.63211,5.63054,5.63054,17000000.0
2005-02-25 00:30:00,5.63172,5.63292,5.63135,5.63272,9000000.0
2005-02-25 00:31:00,5.63318,5.63338,5.63227,5.63288,13000000.0
2005-02-25 00:32:00,5.63447,5.63447,5.63302,5.63428,8000000.0
2005-02-25 00:33:00,5.63459,5.63472,5.63275,5.63275,19000000.0
2005-02-25 00:34:00,5.63399,5.63479,5.63397,5.63397,15000000.0
2005-02-25 00:35:00,5.63509,5.63509,5.63392,5.6349,12000000.0
2005-02-25 00:36:00,5.63487,5.63487,5.6324,5.6324,15000000.0
2005-02-25 00:37:00,5.63286,5.63355,5.63286,5.63352,15000000.0
2005-02-25 00:38:00,5.63321,5.63427,5.63316,5.6338,18000000.0
2005-02-25 00:39:00,5.63343,5.63431,5.63334,5.6341,20000000.0
2005-02-25 00:40:00,5.63403,5.63424,5.63322,5.63322,10000000.0
2005-02-25 00:41:00,5.63472,5.63542,5.63472,5.63542,9000000.0
2005-02-25 00:42:00,5.63517,5.63517,5.6343,5.63461,16000000.0
2005-02-25 00:43:00,5.63389,5.63389,5.63323,5.63323,16000000.0
2005-02-25 00:44:00,5.63354,5.63406,5.63281,5.63281,10000000.0
2005-02-25 00:45:00,5.63435,5.63512,5.63406,5.63512,16000000.0
2005-02-25 00:46:00,5.63475,5.63475,5.63388,5.63388,12000000.0
2005-02-25 00:47:00,5.63346,5.634,5.63308,5.63358,8000000.0
2005-02-25 00:48:00,5.63435,5.63459,5.6334,5.6338,16000000.0
2005-02-25 00:49:00,5.63501,5.63501,5.63402,5.63448,11000000.0
2005-02-25 00:50:00,5.6345,5.6347,5.63399,5.63427,9000000.0
2005-02-25 00:51:00,5.63371,5.6352,5.63371,5.6352,9000000.0
2005-02-25 00:52:00,5.63502,5.63502,5.63337,5.63441,18000000.0
2005-02-25 00:53:00,5.63426,5.63513,5.6341,5.63443,12000000.0
2005-02-25 00:54:00,5.63429,5.63516,5.63429,5.63508,12000000.0
2005-02-25 00:55:00,5.6353,5.6353,5.6342,5.63445,11000000.0
2005-02-25 00:56:00,5.63458,5.63508,5.63449,5.63449,14000000.0
2005-02-25 00:57:00,5.63481,5.63516,5.63366,5.63383,15000000.0
2005-02-25 00:58:00,5.63438,5.6345,5.63337,5.63337,9000000.0
2005-02-25 00:59:00,5.63383,5.63399,5.63286,5.63326,17000000.0
2005-02-25 01:00:00,5.63404,5.6345,5.63359,5.6345,12000000.0
2005-02-25 01:01:00,5.63472,5.63494,5.63374,5.63469,15000000.0
2005-02-25 01:02:00,5.6346,5.6346,5.63388,5.63432,10000000.0
2005-02-25 01:03:00,5.63448,5.63465,5.63366,5.63406,13000000.0
2005-02-25 01:04:00,5.63389,5.63451,5.63347,5.63372,13000000.0
2005-02-25 01:05:00,5.63374,5.63407,5.63275,5.63336,13000000.0
2005-02-25 01:06:00,5.634,5.63445,5.63348,5.63437,12000000.0
2005-02-25 01:07:00,5.63481,5.63577,5.63473,5.63569,13000000.0
2005-02-25 01:08:00,5.63641,5.63663,5.63547,5.6356,15000000.0
2005-02-25 01:09:00,5.63586,5.63639,5.63519,5.63581,17000000.0
2005-02-25 01:10:00,5.63578,5.63653,5.63576,5.63624,10000000.0
2005-02-25 01:11:00,5.63592,5.63593,5.63511,5.63551,11000000.0
2005-02-25 01:12:00,5.63675,5.63675,5.63578,5.63601,10000000.0
2005-02-25 01:13:00,5.63693,5.63693,5.63557,5.63663,11000000.0
2005-02-25 01:14:00,5.63639,5.63746,5.63633,5.63702,13000000.0
2005-02-25 01:15:00,5.63667,5.63691,5.63605,5.6363,9000000.0
2005-02-25 01:16:00,5.63656,5.63673,5.6359,5.63666,12000000.0
2005-02-25 01:17:00,5.63706,5.63738,5.63691,5.63708,11000000.0
2005-02-25 01:18:00,5.63708,5.6374,5.63652,5.63697,12000000.0
2005-02-25 01:19:00,5.63713,5.63782,5.63668,5.63678,19000000.0
2005-02-25 01:20:00,5.63534,5.63727,5.63534,5.63727,11000000.0
2005-02-25 01:21:00,5.63651,5.637,5.63613,5.63629,12000000.0
2005-02-25 01:22:00,5.63588,5.6365,5.63571,5.63636,9000000.0
2005-02-25 01:23:00,5.63652,5.63652,5.63539,5.63539,13000000.0
2005-02-25 01:24:00,5.63534,5.63697,5.63534,5.63581,14000000.0
2005-02-25 01:25:00,5.63675,5.6378,5.63675,5.63726,11000000.0
2005-02-25 01:26:00,5.63696,5.63783,5.63687,5.63783,10000000.0
2005-02-25 01:27:00,5.63749,5.63843,5.63701,5.63843,17000000.0
2005-02-25 01:28:00,5.63819,5.6383,5.63633,5.63633,13000000.0
2005-02-25 01:29:00,5.63732,5.63732,5.63638,5.63673,19000000.0
2005-02-25 01:30:00,5.63669,5.63726,5.63626,5.63726,15000000.0
2005-02-25 01:31:00,5.63637,5.63799,5.63637,5.63689,15000000.0
2005-02-25 01:32:00,5.63727,5.63802,5.63609,5.63696,12000000.0
2005-02-25 01:33:00,5.63614,5.63779,5.63614,5.63656,8000000.0
2005-02-25 01:34:00,5.63733,5.63789,5.6365,5.6365,18000000.0
2005-02-25 01:35:00,5.63633,5.63771,5.63633,5.63714,12000000.0
2005-02-25 01:36:00,5.63769,5.638,5.63683,5.63772,16000000.0
2005-02-25 01:37:00,5.63733,5.63778,5.63672,5.63757,15000000.0
2005-02-25 01:38:00,5.63721,5.63733,5.63673,5.63733,18000000.0
2005-02-25 01:39:00,5.63752,5.63784,5.63707,5.63773,10000000.0
2005-02-25 01:40:00,5.63855,5.63869,5.63782,5.63831,11000000.0
2005-02-25 01:41:00,5.63805,5.63817,5.63692,5.63714,16000000.0
2005-02-25 01:42:00,5.63741,5.63756,5.63611,5.63677,14000000.0
2005-02-25 01:43:00,5.63689,5.63733,5.63607,5.63733,16000000.0
2005-02-25 01:44:00,5.63665,5.63694,5.63636,5.63669,15000000.0
2005-02-25 01:45:00,5.63719,5.63729,5.6367,5.63698,16000000.0
2005-02-25 01:46:00,5.63645,5.63661,5.63589,5.636,9000000.0
2005-02-25 01:47:00,5.63635,5.6367,5.63605,5.63608,17000000.0
2005-02-25 01:48:00,5.63665,5.63665,5.63555,5.63656,16000000.0
2005-02-25 01:49:00,5.63649,5.63657,5.63571,5.63592,10000000.0
2005-02-25 01:50:00,5.63587,5.63653,5.63578,5.63618,11000000.0
2005-02-25 01:51:00,5.63568,5.63733,5.63568,5.63733,12000000.0
2005-02-25 01:52:00,5.63735,5.63769,5.63694,5.63751,12000000.0
2005-02-25 01:53:00,5.63808,5.63851,5.63698,5.63851,18000000.0
2005-02-25 01:54:00,5.63886,5.63886,5.63684,5.63744,14000000.0
2005-02-25 01:55:00,5.63739,5.63818,5.63739,5.63754,18000000.0
2005-02-25 01:56:00,5.63772,5.63862,5.63767,5.63823,8000000.0
2005-02-25 01:57:00,5.63794,5.6386,5.63767,5.63795,13000000.0
2005-02-25 01:58:00,5.63802,5.63884,5.63787,5.63882,11000000.0
2005-02-25 01:59:00,5.63885,5.63985,5.63885,5.63957,11000000.0
2005-02-25 02:00:00,5.63881,5.63889,5.63787,5.63823,16000000.0
2005-02-25 02:01:00,5.63789,5.63851,5.63781,5.63808,21000000.0
2005-02-25 02:02:00,5.63852,5.63872,5.63808,5.63836,10000000.0
2005-02-25 02:03:00,5.63865,5.63869,5.63777,5.63793,8000000.0
2005-02-25 02:04:00,5.63816,5.63828,5.63701,5.63807,14000000.0
2005-02-25 02:05:00,5.63772,5.63778,5.63637,5.63637,14000000.0
2005-02-25 02:06:00,5.63644,5.63675,5.63553,5.63553,15000000.0
2005-02-25 02:07:00,5.63636,5.63666,5.63567,5.63646,10000000.0
2005-02-25 02:08:00,5.63644,5.63718,5.63542,5.63542,16000000.0
2005-02-25 02:09:00,5.6359,5.6359,5.63485,5.63572,18000000.0
2005-02-25 02:10:00,5.63452,5.63494,5.6341,5.63465,16000000.0
2005-02-25 02:11:00,5.63481,5.63585,5.63481,5.63526,14000000.0
2005-02-25 02:12:00,5.63452,5.63472,5.63338,5.63338,10000000.0
2005-02-25 02:13:00,5.63339,5.63347,5.63284,5.63335,15000000.0
2005-02-25 02:14:00,5.63396,5.63396,5.63342,5.63342,19000000.0
2005-02-25 02:15:00,5.63344,5.63419,5.63331,5.63331,12000000.0
2005-02-25 02:16:00,5.63351,5.63458,5.6335,5.6336,18000000.0
2005-02-25 02:17:00,5.63384,5.63412,5.63321,5.63368,14000000.0
2005-02-25 02:18:00,5.63336,5.63415,5.63258,5.63414,12000000.0
2005-02-25 02:19:00,5.63399,5.63528,5.63351,5.63369,14000000.0
2005-02-25 02:20:00,5.63516,5.63583,5.63453,5.63522,13000000.0
2005-02-25 02:21:00,5.63532,5.63532,5.6344,5.63507,15000000.0
2005-02-25 02:22:00,5.63527,5.63608,5.63428,5.63608,13000000.0
2005-02-25 02:23:00,5.63662,5.63695,5.63617,5.63628,16000000.0
2005-02-25 02:24:00,5.63645,5.63715,5.63643,5.63645,17000000.0
2005-02-25 02:25:00,5.637,5.63736,5.63627,5.63642,10000000.0
2005-02-25 02:26:00,5.6363,5.63648,5.63515,5.63515,13000000.0
2005-02-25 02:27:00,5.63551,5.63597,5.63551,5.63576,7000000.0
2005-02-25 02:28:00,5.6357,5.63604,5.63549,5.63601,9000000.0
2005-02-25 02:29:00,5.63564,5.63634,5.63492,5.63615,20000000.0
2005-02-25 02:30:00,5.6362,5.63652,5.63562,5.63562,11000000.0
2005-02-25 02:31:00,5.63529,5.63717,5.63529,5.63717,9000000.0
2005-02-25 02:32:00,5.63637,5.63656,5.6357,5.63636,13000000.0
2005-02-25 02:33:00,5.63709,5.63714,5.63588,5.63588,14000000.0
2005-02-25 02:34:00,5.63513,5.63534,5.63426,5.63483,17000000.0
2005-02-25 02:35:00,5.63526,5.63623,5.63526,5.63576,15000000.0
2005-02-25 02:36:00,5.63616,5.63725,5.63616,5.63725,14000000.0
2005-02-25 02:37:00,5.63785,5.63785,5.63663,5.63682,13000000.0
2005-02-25 02:38:00,5.63683,5.63689,5.63579,5.63579,14000000.0
2005-02-25 02:39:00,5.63574,5.63661,5.63574,5.63621,15000000.0
2005-02-25 02:40:00,5.63623,5.63623,5.63519,5.63549,12000000.0
2005-02-25 02:41:00,5.63663,5.63663,5.63426,5.63426,13000000.0
2005-02-25 02:42:00,5.63522,5.63554,5.63486,5.63486,16000000.0
2005-02-25 02:43:00,5.63501,5.6356,5.6349,5.6349,18000000.0
2005-02-25 02:44:00,5.63508,5.63508,5.63441,5.63506,10000000.0
2005-02-25 02:45:00,5.63545,5.63574,5.63481,5.63574,14000000.0
2005-02-25 02:46:00,5.63568,5.63604,5.63494,5.6358,18000000.0
2005-02-25 02:47:00,5.63627,5.63679,5.63564,5.63571,17000000.0
2005-02-25 02:48:00,5.63412,5.6354,5.63389,5.6354,7000000.0
2005-02-25 02:49:00,5.63519,5.63542,5.63337,5.63337,13000000.0
2005-02-25 02:50:00,5.63316,5.63474,5.63316,5.63474,14000000.0
2005-02-25 02:51:00,5.63435,5.63435,5.63307,5.63334,15000000.0
2005-02-25 02:52:00,5.63387,5.63422,5.63293,5.63359,15000000.0
2005-02-25 02:53:00,5.63411,5.63456,5.63299,5.63456,9000000.0
2005-02-25 02:54:00,5.63458,5.63458,5.63379,5.63387,13000000.0
2005-02-25 02:55:00,5.63326,5.63407,5.63278,5.63279,11000000.0
2005-02-25 02:56:00,5.63365,5.63427,5.63309,5.63309,18000000.0
2005-02-25 02:57:00,5.63309,5.63403,5.63172,5.63274,13000000.0
2005-02-25 02:58:00,5.63067,5.63125,5.6294,5.6294,9000000.0
2005-02-25 02:59:00,5.62918,5.6298,5.6291,5.62955,14000000.0
2005-02-25 03:00:00,5.62998,5.63045,5.6293,5.63012,11000000.0
2005-02-25 03:01:00,5.63007,5.63013,5.62932,5.62985,11000000.0
2005-02-25 03:02:00,5.62922,5.62961,5.62865,5.62876,11000000.0
2005-02-25 03:03:00,5.62891,5.63001,5.62871,5.62927,23000000.0
2005-02-25 03:04:00,5.629,5.62927,5.62851,5.62851,11000000.0
2005-02-25 03:05:00,5.62865,5.62956,5.62865,5.62921,17000000.0
2005-02-25 03:06:00,5.62923,5.62967,5.62913,5.62945,9000000.0
2005-02-25 03:07:00,5.6298,5.63054,5.62953,5.63054,15000000.0
2005-02-25 03:08:00,5.63073,5.63073,5.62976,5.63023,12000000.0
2005-02-25 03:09:00,5.63056,5.63058,5.62942,5.62947,15000000.0
2005-02-25 03:10:00,5.63052,5.63052,5.62928,5.62942,19000000.0
2005-02-25 03:11:00,5.63,5.63101,5.62919,5.62919,15000000.0
2005-02-25 03:12:00,5.62933,5.63008,5.62933,5.62933,18000000.0
2005-02-25 03:13:00,5.62993,5.63024,5.62952,5.62986,18000000.0
2005-02-25 03:14:00,5.6298,5.62999,5.62942,5.62988,10000000.0
2005-02-25 03:15:00,5.6299,5.63005,5.62924,5.62932,7000000.0
2005-02-25 03:16:00,5.62992,5.62992,5.62924,5.62964,8000000.0
2005-02-25 03:17:00,5.63056,5.63058,5.62975,5.63039,10000000.0
2005-02-25 03:18:00,5.6303,5.63098,5.63027,5.63073,15000000.0
2005-02-25 03:19:00,5.62958,5.63026,5.62862,5.62862,10000000.0
2005-02-25 03:20:00,5.62944,5.62992,5.62917,5.62954,16000000.0
2005-02-25 03:21:00,5.62919,5.6293,5.62874,5.62878,11000000.0
2005-02-25 03:22:00,5.62863,5.62892,5.62824,5.62885,10000000.0
2005-02-25 03:23:00,5.62781,5.62912,5.62781,5.628,12000000.0
2005-02-25 03:24:00,5.62783,5.6291,5.62783,5.62873,13000000.0
2005-02-25 03:25:00,5.62878,5.6289,5.62794,5.62794,11000000.0
2005-02-25 03:26:00,5.62917,5.62948,5.62864,5.62864,13000000.0
2005-02-25 03:27:00,5.62997,5.62997,5.62885,5.62889,14000000.0
2005-02-25 03:28:00,5.62768,5.62836,5.62751,5.62751,18000000.0
2005-02-25 03:29:00,5.62836,5.62836,5.62785,5.62798,15000000.0
2005-02-25 03:30:00,5.62905,5.62905,5.62812,5.62882,10000000.0
2005-02-25 03:31:00,5.62829,5.62888,5.62829,5.62876,13000000.0
2005-02-25 03:32:00,5.62874,5.62878,5.62827,5.62851,16000000.0
2005-02-25 03:33:00,5.62807,5.62876,5.62763,5.62876,13000000.0
2005-02-25 03:34:00,5.62839,5.62945,5.62839,5.6289,16000000.0
2005-02-25 03:35:00,5.62881,5.62964,5.62846,5.62964,10000000.0
2005-02-25 03:36:00,5.62879,5.62889,5.62795,5.62851,11000000.0
2005-02-25 03:37:00,5.62715,5.62847,5.62715,5.62847,13000000.0
2005-02-25 03:38:00,5.62737,5.62862,5.62737,5.62854,13000000.0
2005-02-25 03:39:00,5.62852,5.62859,5.62804,5.62845,13000000.0
2005-02-25 03:40:00,5.62786,5.62815,5.62724,5.62787,12000000.0
2005-02-25 03:41:00,5.6281,5.62885,5.62797,5.62809,16000000.0
2005-02-25 03:42:00,5.62792,5.62851,5.62778,5.62848,21000000.0
2005-02-25 03:43:00,5.62805,5.62847,5.62726,5.62825,18000000.0
2005-02-25 03:44:00,5.62869,5.62927,5.62793,5.62927,15000000.0
2005-02-25 03:45:00,5.62924,5.62944,5.62924,5.62934,9000000.0
2005-02-25 03:46:00,5.62888,5.62892,5.628,5.62892,8000000.0
2005-02-25 03:47:00,5.62897,5.62897,5.62796,5.62839,11000000.0
2005-02-25 03:48:00,5.62859,5.62865,5.62846,5.62853,9000000.0
2005-02-25 03:49:00,5.62885,5.62976,5.62885,5.62922,16000000.0
2005-02-25 03:50:00,5.62885,5.62921,5.62836,5.6292,19000000.0
2005-02-25 03:51:00,5.62844,5.62907,5.62844,5.62907,9000000.0
2005-02-25 03:52:00,5.62902,5.62937,5.6285,5.6285,19000000.0
2005-02-25 03:53:00,5.62889,5.62903,5.62845,5.62876,10000000.0
2005-02-25 03:54:00,5.62875,5.62924,5.62848,5.62919,17000000.0
2005-02-25 03:55:00,5.62878,5.62971,5.62878,5.62908,16000000.0
2005-02-25 03:56:00,5.62936,5.63008,5.62907,5.63008,7000000.0
2005-02-25 03:57:00,5.63017,5.6302,5.62951,5.62954,11000000.0
2005-02-25 03:58:00,5.6301,5.63011,5.62897,5.62938,12000000.0
2005-02-25 03:59:00,5.62993,5.63075,5.62963,5.62995,17000000.0
2005-02-25 04:00:00,5.62919,5.6301,5.6287,5.62984,12000000.0
2005-02-25 04:01:00,5.62919,5.63071,5.62919,5.63025,16000000.0
2005-02-25 04:02:00,5.63022,5.63062,5.62954,5.63018,14000000.0
2005-02-25 04:03:00,5.63,5.63143,5.63,5.63066,12000000.0
2005-02-25 04:04:00,5.62963,5.63079,5.62963,5.63048,16000000.0
2005-02-25 04:05:00,5.63133,5.63151,5.6308,5.6312,13000000.0
2005-02-25 04:06:00,5.6307,5.63116,5.63034,5.63087,16000000.0
2005-02-25 04:07:00,5.62986,5.63152,5.62986,5.63152,13000000.0
2005-02-25 04:08:00,5.63154,5.6316,5.63037,5.63092,14000000.0
2005-02-25 04:09:00,5.6307,5.63091,5.6298,5.63037,10000000.0
2005-02-25 04:10:00,5.63064,5.63111,5.63013,5.63035,12000000.0
2005-02-25 04:11:00,5.63053,5.63054,5.63018,5.63031,14000000.0
2005-02-25 04:12:00,5.63024,5.63072,5.62939,5.62939,19000000.0
2005-02-25 04:13:00,5.63054,5.63124,5.62946,5.63124,20000000.0
2005-02-25 04:14:00,5.63115,5.63115,5.62959,5.63051,12000000.0
2005-02-25 04:15:00,5.63028,5.63072,5.63002,5.63025,8000000.0
2005-02-25 04:16:00,5.62998,5.63096,5.62998,5.63096,13000000.0
2005-02-25 04:17:00,5.63012,5.6303,5.62955,5.63027,15000000.0
2005-02-25 04:18:00,5.63007,5.63047,5.6299,5.63042,9000000.0
2005-02-25 04:19:00,5.63093,5.63093,5.63024,5.6305,12000000.0
2005-02-25 04:20:00,5.63003,5.63032,5.62943,5.6297,9000000.0
2005-02-25 04:21:00,5.63009,5.63076,5.63009,5.63065,17000000.0
2005-02-25 04:22:00,5.63038,5.63136,5.63038,5.6307,14000000.0
2005-02-25 04:23:00,5.63077,5.63146,5.63027,5.63146,10000000.0
2005-02-25 04:24:00,5.63134,5.63134,5.62992,5.63053,12000000.0
2005-02-25 04:25:00,5.62998,5.63092,5.62996,5.63014,10000000.0
2005-02-25 04:26:00,5.62983,5.63075,5.62959,5.63037,7000000.0
2005-02-25 04:27:00,5.62978,5.63118,5.62978,5.63118,15000000.0
2005-02-25 04:28:00,5.6313,5.63154,5.63128,5.63146,7000000.0
2005-02-25 04:29:00,5.62991,5.63024,5.62937,5.6296,14000000.0
2005-02-25 04:30:00,5.62935,5.6308,5.62935,5.6308,11000000.0
2005-02-25 04:31:00,5.6308,5.6308,5.62979,5.62979,15000000.0
2005-02-25 04:32:00,5.63008,5.63008,5.62881,5.62998,17000000.0
2005-02-25 04:33:00,5.62987,5.62999,5.62932,5.62932,14000000.0
2005-02-25 04:34:00,5.62956,5.63047,5.62956,5.6299,9000000.0
2005-02-25 04:35:00,5.63023,5.63055,5.62968,5.63055,12000000.0
2005-02-25 04:36:00,5.63088,5.63095,5.63075,5.63088,12000000.0
2005-02-25 04:37:00,5.63047,5.63047,5.62921,5.62931,12000000.0
2005-02-25 04:38:00,5.62892,5.62954,5.62887,5.62939,11000000.0
2005-02-25 04:39:00,5.6288,5.62921,5.62762,5.62762,17000000.0
2005-02-25 04:40:00,5.62775,5.62934,5.62775,5.62842,9000000.0
2005-02-25 04:41:00,5.62925,5.63001,5.62901,5.62991,10000000.0
2005-02-25 04:42:00,5.6298,5.63025,5.62957,5.63025,8000000.0
2005-02-25 04:43:00,5.62999,5.63028,5.62934,5.63013,18000000.0
2005-02-25 04:44:00,5.62992,5.63146,5.62992,5.63146,9000000.0
2005-02-25 04:45:00,5.63179,5.63224,5.63168,5.63168,9000000.0
2005-02-25 04:46:00,5.63214,5.63214,5.63071,5.63155,16000000.0
2005-02-25 04:47:00,5.63181,5.63181,5.63068,5.63092,12000000.0
2005-02-25 04:48:00,5.63055,5.63179,5.63052,5.63093,10000000.0
2005-02-25 04:49:00,5.63111,5.6324,5.63111,5.63231,16000000.0
2005-02-25 04:50:00,5.63244,5.63244,5.63039,5.6307,16000000.0
2005-02-25 04:51:00,5.63069,5.63084,5.63024,5.63024,20000000.0
2005-02-25 04:52:00,5.63043,5.63086,5.6297,5.63012,13000000.0
2005-02-25 04:53:00,5.62958,5.63083,5.62958,5.63056,11000000.0
2005-02-25 04:54:00,5.63103,5.63103,5.63006,5.63053,11000000.0
2005-02-25 04:55:00,5.63024,5.63052,5.62917,5.62971,12000000.0
2005-02-25 04:56:00,5.6297,5.62977,5.62859,5.62865,16000000.0
2005-02-25 04:57:00,5.62909,5.62909,5.6283,5.6283,7000000.0
2005-02-25 04:58:00,5.62782,5.62907,5.62782,5.62873,13000000.0
2005-02-25 04:59:00,5.62921,5.62979,5.62893,5.62968,17000000.0
2005-02-25 05:00:00,5.6292,5.62955,5.62853,5.62931,10000000.0
2005-02-25 05:01:00,5.62994,5.6302,5.6294,5.63,13000000.0
2005-02-25 05:02:00,5.62875,5.62973,5.62875,5.6296,18000000.0
2005-02-25 05:03:00,5.62945,5.62975,5.62934,5.62956,9000000.0
2005-02-25 05:04:00,5.6298,5.62992,5.62904,5.62904,12000000.0
2005-02-25 05:05:00,5.63005,5.6309,5.63005,5.63045,10000000.0
2005-02-25 05:06:00,5.63134,5.63134,5.6305,5.63097,20000000.0
2005-02-25 05:07:00,5.63086,5.63175,5.63086,5.63175,10000000.0
2005-02-25 05:08:00,5.6313,5.63147,5.63039,5.63083,17000000.0
2005-02-25 05:09:00,5.63139,5.63139,5.63051,5.63051,15000000.0
2005-02-25 05:10:00,5.63153,5.63178,5.63121,5.63121,10000000.0
2005-02-25 05:11:00,5.63129,5.63215,5.63129,5.63215,16000000.0
2005-02-25 05:12:00,5.63206,5.63206,5.63068,5.63105,7000000.0
2005-02-25 05:13:00,5.6305,5.63178,5.6305,5.63178,12000000.0
2005-02-25 05:14:00,5.63049,5.6316,5.63049,5.63091,14000000.0
2005-02-25 05:15:00,5.63104,5.63178,5.63095,5.63178,16000000.0
2005-02-25 05:16:00,5.63196,5.6322,5.63188,5.6322,15000000.0
2005-02-25 05:17:00,5.63102,5.63162,5.63072,5.63162,10000000.0
2005-02-25 05:18:00,5.63148,5.63196,5.63097,5.63196,13000000.0
2005-02-25 05:19:00,5.63194,5.63201,5.63113,5.63201,13000000.0
2005-02-25 05:20:00,5.63206,5.63206,5.63048,5.63112,20000000.0
2005-02-25 05:21:00,5.63079,5.63087,5.63059,5.63059,9000000.0
2005-02-25 05:22:00,5.63065,5.63179,5.63065,5.63086,17000000.0
2005-02-25 05:23:00,5.6308,5.63197,5.6308,5.63197,14000000.0
2005-02-25 05:24:00,5.6322,5.63224,5.63194,5.63221,19000000.0
2005-02-25 05:25:00,5.63206,5.6323,5.63206,5.63227,13000000.0
2005-02-25 05:26:00,5.6318,5.63198,5.63111,5.63134,13000000.0
2005-02-25 05:27:00,5.63141,5.63141,5.6305,5.63118,13000000.0
2005-02-25 05:28:00,5.63106,5.63126,5.63035,5.63109,10000000.0
2005-02-25 05:29:00,5.63128,5.63157,5.6308,5.63141,17000000.0
2005-02-25 05:30:00,5.63141,5.63185,5.63107,5.63142,21000000.0
2005-02-25 05:31:00,5.6305,5.63159,5.6305,5.63122,13000000.0
2005-02-25 05:32:00,5.6321,5.63287,5.63169,5.63287,16000000.0
2005-02-25 05:33:00,5.63281,5.63281,5.63181,5.63186,13000000.0
2005-02-25 05:34:00,5.6317,5.63229,5.6317,5.63229,13000000.0
2005-02-25 05:35:00,5.6323,5.63263,5.6316,5.63245,14000000.0
2005-02-25 05:36:00,5.63221,5.63292,5.63199,5.63231,18000000.0
2005-02-25 05:37:00,5.63227,5.63281,5.63206,5.63271,12000000.0
2005-02-25 05:38:00,5.63242,5.63354,5.63232,5.63354,13000000.0
2005-02-25 05:39:00,5.63396,5.63418,5.63374,5.63413,21000000.0
2005-02-25 05:40:00,5.63462,5.63564,5.63368,5.63564,14000000.0
2005-02-25 05:41:00,5.63471,5.63471,5.63299,5.633,13000000.0
2005-02-25 05:42:00,5.63256,5.63283,5.63195,5.6321,8000000.0
2005-02-25 05:43:00,5.63163,5.63225,5.6312,5.63154,13000000.0
2005-02-25 05:44:00,5.63062,5.63113,5.63015,5.63068,13000000.0
2005-02-25 05:45:00,5.63034,5.63091,5.62988,5.62988,24000000.0
2005-02-25 05:46:00,5.63076,5.63086,5.63012,5.63013,14000000.0
2005-02-25 05:47:00,5.63058,5.63128,5.63024,5.63128,11000000.0
2005-02-25 05:48:00,5.63114,5.63114,5.62977,5.63021,18000000.0
2005-02-25 05:49:00,5.62925,5.62965,5.62907,5.62907,10000000.0
2005-02-25 05:50:00,5.62952,5.6305,5.62952,5.63001,10000000.0
2005-02-25 05:51:00,5.63003,5.63015,5.62912,5.63015,11000000.0
2005-02-25 05:52:00,5.63031,5.63046,5.62936,5.63046,19000000.0
2005-02-25 05:53:00,5.63054,5.63054,5.62965,5.62969,15000000.0
2005-02-25 05:54:00,5.62995,5.63054,5.6296,5.63048,7000000.0
2005-02-25 05:55:00,5.6309,5.63131,5.63046,5.63131,12000000.0
2005-02-25 05:56:00,5.63173,5.63173,5.63025,5.63055,16000000.0
2005-02-25 05:57:00,5.63079,5.63117,5.63011,5.63117,11000000.0
2005-02-25 05:58:00,5.63153,5.63221,5.63047,5.63065,22000000.0
2005-02-25 05:59:00,5.63197,5.63236,5.63166,5.63185,9000000.0
2005-02-25 06:00:00,5.63226,5.63226,5.6309,5.63142,17000000.0
2005-02-25 06:01:00,5.63127,5.63151,5.63063,5.63114,18000000.0
2005-02-25 06:02:00,5.63129,5.63208,5.63129,5.63194,18000000.0
2005-02-25 06:03:00,5.63143,5.6326,5.63143,5.63205,16000000.0
2005-02-25 06:04:00,5.63236,5.63247,5.63126,5.63128,8000000.0
2005-02-25 06:05:00,5.63235,5.63258,5.63196,5.63231,10000000.0
2005-02-25 06:06:00,5.63218,5.63343,5.63218,5.63343,27000000.0
2005-02-25 06:07:00,5.63355,5.63355,5.63332,5.63349,17000000.0
2005-02-25 06:08:00,5.63214,5.63265,5.63188,5.63217,14000000.0
2005-02-25 06:09:00,5.63148,5.63233,5.63148,5.63166,13000000.0
2005-02-25 06:10:00,5.63157,5.63198,5.63057,5.63157,14000000.0
2005-02-25 06:11:00,5.63141,5.63209,5.63095,5.63197,16000000.0
2005-02-25 06:12:00,5.63289,5.63298,5.63277,5.63296,17000000.0
2005-02-25 06:13:00,5.63263,5.63263,5.63126,5.63178,14000000.0
2005-02-25 06:14:00,5.63175,5.63245,5.63175,5.63245,12000000.0
2005-02-25 06:15:00,5.63245,5.63271,5.63244,5.63266,13000000.0
2005-02-25 06:16:00,5.63239,5.63261,5.63136,5.63243,14000000.0
2005-02-25 06:17:00,5.63251,5.63251,5.63147,5.6317,11000000.0
2005-02-25 06:18:00,5.63079,5.63208,5.63058,5.63155,12000000.0
2005-02-25 06:19:00,5.63059,5.63075,5.62958,5.63052,19000000.0
2005-02-25 06:20:00,5.63026,5.63086,5.62984,5.63011,11000000.0
2005-02-25 06:21:00,5.62835,5.62959,5.62835,5.62932,9000000.0
2005-02-25 06:22:00,5.62953,5.62953,5.62893,5.62893,22000000.0
2005-02-25 06:23:00,5.62927,5.6298,5.62925,5.62925,18000000.0
2005-02-25 06:24:00,5.62957,5.62957,5.62843,5.62858,8000000.0
2005-02-25 06:25:00,5.62958,5.62958,5.62917,5.62935,9000000.0
2005-02-25 06:26:00,5.63016,5.63017,5.62905,5.62953,13000000.0
2005-02-25 06:27:00,5.62929,5.6302,5.6287,5.62929,15000000.0
2005-02-25 06:28:00,5.62904,5.63115,5.62904,5.63115,18000000.0
2005-02-25 06:29:00,5.631,5.631,5.62959,5.62986,16000000.0
2005-02-25 06:30:00,5.62911,5.6303,5.62884,5.63015,10000000.0
2005-02-25 06:31:00,5.62942,5.63086,5.62942,5.63086,13000000.0
2005-02-25 06:32:00,5.63128,5.63143,5.63117,5.63143,10000000.0
2005-02-25 06:33:00,5.63013,5.63022,5.6289,5.63022,10000000.0
2005-02-25 06:34:00,5.62915,5.62989,5.62903,5.62932,15000000.0
2005-02-25 06:35:00,5.62923,5.63027,5.62923,5.62988,13000000.0
2005-02-25 06:36:00,5.63011,5.63025,5.62937,5.63004,23000000.0
2005-02-25 06:37:00,5.63035,5.6309,5.62961,5.63082,11000000.0
2005-02-25 06:38:00,5.63114,5.63114,5.62982,5.63024,17000000.0
2005-02-25 06:39:00,5.62952,5.63016,5.62947,5.62987,8000000.0
2005-02-25 06:40:00,5.62997,5.6306,5.62931,5.62979,15000000.0
2005-02-25 06:41:00,5.62925,5.62977,5.62877,5.62877,15000000.0
2005-02-25 06:42:00,5.63038,5.63038,5.62975,5.63005,16000000.0
2005-02-25 06:43:00,5.62976,5.62983,5.62872,5.62963,12000000.0
2005-02-25 06:44:00,5.62972,5.62979,5.62902,5.62964,13000000.0
2005-02-25 06:45:00,5.62913,5.62966,5.62868,5.6296,14000000.0
2005-02-25 06:46:00,5.62967,5.63012,5.62901,5.62945,12000000.0
2005-02-25 06:47:00,5.62961,5.6297,5.62916,5.62929,11000000.0
2005-02-25 06:48:00,5.62964,5.63016,5.62892,5.63016,15000000.0
2005-02-25 06:49:00,5.62924,5.62975,5.62924,5.62954,17000000.0
2005-02-25 06:50:00,5.62879,5.63025,5.62872,5.62872,13000000.0
2005-02-25 06:51:00,5.62977,5.63,5.6295,5.62954,8000000.0
2005-02-25 06:52:00,5.62965,5.62965,5.62848,5.6293,14000000.0
2005-02-25 06:53:00,5.63051,5.63051,5.62912,5.62948,13000000.0
2005-02-25 06:54:00,5.62831,5.62928,5.62831,5.62924,8000000.0
2005-02-25 06:55:00,5.62937,5.62939,5.62862,5.62862,10000000.0
2005-02-25 06:56:00,5.62874,5.63,5.62874,5.62986,11000000.0
2005-02-25 06:57:00,5.63038,5.63056,5.62972,5.63045,17000000.0
2005-02-25 06:58:00,5.63018,5.63018,5.62909,5.62939,12000000.0
2005-02-25 06:59:00,5.62894,5.62964,5.62868,5.62881,14000000.0
2005-02-25 07:00:00,5.62926,5.62939,5.62856,5.62862,11000000.0
2005-02-25 07:01:00,5.62962,5.62972,5.62925,5.62934,10000000.0
2005-02-25 07:02:00,5.6295,5.62968,5.62898,5.62952,14000000.0
2005-02-25 07:03:00,5.62947,5.63043,5.62923,5.63042,7000000.0
2005-02-25 07:04:00,5.63017,5.63017,5.62846,5.62869,16000000.0
2005-02-25 07:05:00,5.62896,5.62938,5.62879,5.62879,15000000.0
2005-02-25 07:06:00,5.62853,5.62924,5.62832,5.62832,16000000.0
2005-02-25 07:07:00,5.62885,5.62906,5.62818,5.62862,12000000.0
2005-02-25 07:08:00,5.6288,5.63006,5.62873,5.63006,8000000.0
2005-02-25 07:09:00,5.63014,5.63014,5.629,5.62901,8000000.0
2005-02-25 07:10:00,5.62903,5.62967,5.6283,5.62904,16000000.0
2005-02-25 07:11:00,5.62895,5.62988,5.62869,5.62909,17000000.0
2005-02-25 07:12:00,5.62818,5.62933,5.62818,5.62918,20000000.0
2005-02-25 07:13:00,5.62918,5.62918,5.6283,5.62885,18000000.0
2005-02-25 07:14:00,5.6287,5.6287,5.62802,5.62842,11000000.0
2005-02-25 07:15:00,5.62887,5.62887,5.62773,5.62862,18000000.0
2005-02-25 07:16:00,5.62863,5.62888,5.62726,5.62853,18000000.0
2005-02-25 07:17:00,5.629,5.62969,5.62877,5.62888,12000000.0
2005-02-25 07:18:00,5.62826,5.62918,5.62826,5.62858,18000000.0
2005-02-25 07:19:00,5.62901,5.62974,5.62901,5.62969,14000000.0
2005-02-25 07:20:00,5.62979,5.62979,5.62816,5.62816,18000000.0
2005-02-25 07:21:00,5.62791,5.62884,5.62791,5.62836,13000000.0
2005-02-25 07:22:00,5.62804,5.62927,5.62804,5.62927,14000000.0
2005-02-25 07:23:00,5.62843,5.62927,5.62836,5.62926,15000000.0
2005-02-25 07:24:00,5.62929,5.62929,5.62808,5.62867,16000000.0
2005-02-25 07:25:00,5.62851,5.62876,5.62812,5.62814,15000000.0
2005-02-25 07:26:00,5.62962,5.62965,5.62887,5.62904,13000000.0
2005-02-25 07:27:00,5.62846,5.62912,5.62823,5.62912,12000000.0
2005-02-25 07:28:00,5.62815,5.62968,5.62811,5.62968,22000000.0
2005-02-25 07:29:00,5.6297,5.62972,5.629,5.629,16000000.0
2005-02-25 07:30:00,5.62901,5.62938,5.6286,5.62865,14000000.0
2005-02-25 07:31:00,5.62921,5.62921,5.62813,5.62813,13000000.0
2005-02-25 07:32:00,5.62888,5.62993,5.6288,5.62993,9000000.0
2005-02-25 07:33:00,5.62993,5.63028,5.62993,5.63028,7000000.0
2005-02-25 07:34:00,5.63012,5.63013,5.62985,5.62987,18000000.0
2005-02-25 07:35:00,5.63016,5.63021,5.62997,5.63009,9000000.0
2005-02-25 07:36:00,5.6297,5.6297,5.62828,5.62928,13000000.0
2005-02-25 07:37:00,5.62851,5.62901,5.62815,5.62815,11000000.0
2005-02-25 07:38:00,5.62798,5.6299,5.62798,5.6299,11000000.0
2005-02-25 07:39:00,5.62892,5.62984,5.62869,5.62984,19000000.0
2005-02-25 07:40:00,5.62952,5.62952,5.62828,5.62892,11000000.0
2005-02-25 07:41:00,5.62931,5.62992,5.62931,5.62951,7000000.0
2005-02-25 07:42:00,5.62934,5.62934,5.62841,5.62906,13000000.0
2005-02-25 07:43:00,5.62896,5.62947,5.62851,5.62947,14000000.0
2005-02-25 07:44:00,5.62949,5.62949,5.6282,5.62832,10000000.0
2005-02-25 07:45:00,5.62834,5.6297,5.62814,5.62961,8000000.0
2005-02-25 07:46:00,5.62928,5.62928,5.62741,5.62821,13000000.0
2005-02-25 07:47:00,5.62968,5.62968,5.6287,5.6287,15000000.0
2005-02-25 07:48:00,5.62858,5.62964,5.62858,5.6291,13000000.0
2005-02-25 07:49:00,5.62821,5.62871,5.62755,5.62755,10000000.0
2005-02-25 07:50:00,5.62869,5.62927,5.62869,5.62886,17000000.0
2005-02-25 07:51:00,5.6285,5.62919,5.6285,5.62863,16000000.0
2005-02-25 07:52:00,5.62844,5.62928,5.62844,5.6292,13000000.0
2005-02-25 07:53:00,5.62914,5.62966,5.62866,5.62917,10000000.0
2005-02-25 07:54:00,5.62895,5.62957,5.62863,5.62957,11000000.0
2005-02-25 07:55:00,5.62944,5.62944,5.62784,5.62784,12000000.0
2005-02-25 07:56:00,5.62818,5.62894,5.62796,5.62892,13000000.0
2005-02-25 07:57:00,5.62837,5.62894,5.62811,5.62894,8000000.0
2005-02-25 07:58:00,5.62876,5.6295,5.62801,5.62915,14000000.0
2005-02-25 07:59:00,5.62811,5.62927,5.62811,5.62885,15000000.0
2005-02-25 08:00:00,5.62871,5.6293,5.62871,5.62883,10000000.0
2005-02-25 08:01:00,5.62866,5.62901,5.62824,5.62856,13000000.0
2005-02-25 08:02:00,5.62861,5.62948,5.62859,5.62919,14000000.0
2005-02-25 08:03:00,5.6299,5.63037,5.62963,5.63023,12000000.0
2005-02-25 08:04:00,5.6303,5.63039,5.62952,5.62992,16000000.0
2005-02-25 08:05:00,5.62925,5.62951,5.62875,5.62947,14000000.0
2005-02-25 08:06:00,5.62988,5.63039,5.62961,5.62961,19000000.0
2005-02-25 08:07:00,5.63042,5.63042,5.62871,5.62871,19000000.0
2005-02-25 08:08:00,5.62869,5.62934,5.62852,5.62905,11000000.0
2005-02-25 08:09:00,5.62964,5.63015,5.62923,5.62966,10000000.0
2005-02-25 08:10:00,5.62935,5.62955,5.62876,5.62932,16000000.0
2005-02-25 08:11:00,5.62945,5.63004,5.62922,5.62984,9000000.0
2005-02-25 08:12:00,5.62978,5.63068,5.62959,5.63033,10000000.0
2005-02-25 08:13:00,5.63074,5.63176,5.63034,5.63034,11000000.0
2005-02-25 08:14:00,5.63014,5.63137,5.63002,5.63079,12000000.0
2005-02-25 08:15:00,5.63034,5.63101,5.63029,5.63101,15000000.0
2005-02-25 08:16:00,5.6311,5.63189,5.6308,5.63189,14000000.0
2005-02-25 08:17:00,5.63087,5.63087,5.62952,5.63018,10000000.0
2005-02-25 08:18:00,5.62908,5.63005,5.62888,5.63001,9000000.0
2005-02-25 08:19:00,5.63066,5.63066,5.63007,5.6301,11000000.0
2005-02-25 08:20:00,5.63138,5.63145,5.63125,5.63125,11000000.0
2005-02-25 08:21:00,5.63153,5.63153,5.6313,5.63153,20000000.0
2005-02-25 08:22:00,5.63124,5.63141,5.63118,5.63135,8000000.0
2005-02-25 08:23:00,5.63128,5.63151,5.63127,5.63147,12000000.0
2005-02-25 08:24:00,5.63124,5.63124,5.63028,5.63082,13000000.0
2005-02-25 08:25:00,5.63079,5.6316,5.63079,5.63098,12000000.0
2005-02-25 08:26:00,5.63179,5.63283,5.63179,5.63283,13000000.0
2005-02-25 08:27:00,5.63272,5.63326,5.63237,5.63286,11000000.0
2005-02-25 08:28:00,5.63241,5.63259,5.63161,5.63171,8000000.0
2005-02-25 08:29:00,5.63097,5.63219,5.63095,5.63187,12000000.0
2005-02-25 08:30:00,5.63083,5.6323,5.63083,5.63165,11000000.0
2005-02-25 08:31:00,5.63163,5.632,5.63106,5.63106,10000000.0
2005-02-25 08:32:00,5.63237,5.63314,5.63201,5.63299,13000000.0
2005-02-25 08:33:00,5.63319,5.63319,5.63239,5.63239,11000000.0
2005-02-25 08:34:00,5.632,5.63244,5.63136,5.63229,17000000.0
2005-02-25 08:35:00,5.63184,5.63218,5.6312,5.63218,11000000.0
2005-02-25 08:36:00,5.63331,5.63349,5.63327,5.63346,10000000.0
2005-02-25 08:37:00,5.63333,5.63333,5.63264,5.63329,9000000.0
2005-02-25 08:38:00,5.63323,5.63323,5.63225,5.63256,18000000.0
2005-02-25 08:39:00,5.63332,5.63415,5.63276,5.63415,8000000.0
2005-02-25 08:40:00,5.634,5.6341,5.63325,5.6341,7000000.0
2005-02-25 08:41:00,5.63317,5.63391,5.6328,5.6335,16000000.0
2005-02-25 08:42:00,5.63357,5.63357,5.63242,5.63267,14000000.0
2005-02-25 08:43:00,5.63263,5.63278,5.63199,5.63245,12000000.0
2005-02-25 08:44:00,5.63226,5.63304,5.63224,5.63263,9000000.0
2005-02-25 08:45:00,5.63181,5.6331,5.63181,5.63272,18000000.0
2005-02-25 08:46:00,5.6319,5.6326,5.6319,5.63203,14000000.0
2005-02-25 08:47:00,5.63249,5.63295,5.63173,5.63194,18000000.0
2005-02-25 08:48:00,5.63167,5.63305,5.63167,5.63264,12000000.0
2005-02-25 08:49:00,5.63294,5.63387,5.63293,5.63387,14000000.0
2005-02-25 08:50:00,5.63459,5.63517,5.63422,5.63447,16000000.0
2005-02-25 08:51:00,5.63469,5.63481,5.63378,5.63452,21000000.0
2005-02-25 08:52:00,5.63395,5.63427,5.6334,5.6334,20000000.0
2005-02-25 08:53:00,5.63486,5.63512,5.63451,5.63512,7000000.0
2005-02-25 08:54:00,5.63475,5.63475,5.63339,5.63339,17000000.0
2005-02-25 08:55:00,5.63364,5.63377,5.6325,5.63317,12000000.0
2005-02-25 08:56:00,5.63322,5.63378,5.63267,5.63378,17000000.0
2005-02-25 08:57:00,5.63536,5.63536,5.63466,5.63527,16000000.0
2005-02-25 08:58:00,5.63555,5.63555,5.63455,5.63455,12000000.0
2005-02-25 08:59:00,5.63435,5.63461,5.63365,5.63461,13000000.0
2005-02-25 09:00:00,5.6335,5.63485,5.6335,5.63485,17000000.0
2005-02-25 09:01:00,5.63452,5.63493,5.6337,5.63414,13000000.0
2005-02-25 09:02:00,5.63396,5.63654,5.63396,5.63654,8000000.0
2005-02-25 09:03:00,5.63774,5.63817,5.63651,5.63689,16000000.0
2005-02-25 09:04:00,5.63675,5.63729,5.63641,5.63696,8000000.0
2005-02-25 09:05:00,5.63748,5.63762,5.63699,5.63699,11000000.0
2005-02-25 09:06:00,5.63687,5.63763,5.63663,5.63712,10000000.0
2005-02-25 09:07:00,5.63689,5.63758,5.63678,5.63714,10000000.0
2005-02-25 09:08:00,5.63717,5.63839,5.63701,5.63804,19000000.0
2005-02-25 09:09:00,5.6379,5.63792,5.63699,5.63786,16000000.0
2005-02-25 09:10:00,5.63776,5.63776,5.63677,5.63687,8000000.0
2005-02-25 09:11:00,5.63733,5.63766,5.63702,5.63732,11000000.0
2005-02-25 09:12:00,5.63717,5.6376,5.63669,5.63742,16000000.0
2005-02-25 09:13:00,5.63758,5.63766,5.63645,5.63738,15000000.0
2005-02-25 09:14:00,5.63691,5.63785,5.63644,5.63689,17000000.0
2005-02-25 09:15:00,5.63714,5.6375,5.63654,5.63736,12000000.0
2005-02-25 09:16:00,5.63759,5.63759,5.6364,5.6374,14000000.0
2005-02-25 09:17:00,5.63722,5.63805,5.6365,5.63751,14000000.0
2005-02-25 09:18:00,5.63732,5.63767,5.63615,5.63615,18000000.0
2005-02-25 09:19:00,5.63638,5.63669,5.63527,5.63543,14000000.0
2005-02-25 09:20:00,5.63529,5.63565,5.63452,5.63525,18000000.0
2005-02-25 09:21:00,5.63543,5.63608,5.6348,5.6348,17000000.0
2005-02-25 09:22:00,5.6354,5.63555,5.63421,5.63555,13000000.0
2005-02-25 09:23:00,5.6356,5.6371,5.6356,5.6365,12000000.0
2005-02-25 09:24:00,5.63682,5.63725,5.63622,5.63669,14000000.0
2005-02-25 09:25:00,5.63668,5.63732,5.63596,5.63732,9000000.0
2005-02-25 09:26:00,5.63755,5.63793,5.63691,5.63734,13000000.0
2005-02-25 09:27:00,5.63804,5.63813,5.63711,5.63764,13000000.0
2005-02-25 09:28:00,5.63764,5.63764,5.63622,5.63639,19000000.0
2005-02-25 09:29:00,5.63806,5.63806,5.63664,5.63703,14000000.0
2005-02-25 09:30:00,5.63763,5.63786,5.63686,5.63769,15000000.0
2005-02-25 09:31:00,5.63639,5.63773,5.63639,5.63689,11000000.0
2005-02-25 09:32:00,5.63741,5.63772,5.63694,5.63751,16000000.0
2005-02-25 09:33:00,5.63822,5.63822,5.63717,5.63811,9000000.0
2005-02-25 09:34:00,5.63738,5.63785,5.63679,5.63777,18000000.0
2005-02-25 09:35:00,5.63824,5.63824,5.63701,5.63756,14000000.0
2005-02-25 09:36:00,5.63881,5.63881,5.63714,5.638,16000000.0
2005-02-25 09:37:00,5.63695,5.63784,5.63669,5.63728,20000000.0
2005-02-25 09:38:00,5.63705,5.63768,5.63639,5.6376,19000000.0
2005-02-25 09:39:00,5.63712,5.63753,5.63654,5.6369,16000000.0
2005-02-25 09:40:00,5.63688,5.63688,5.63604,5.63679,12000000.0
2005-02-25 09:41:00,5.63582,5.63644,5.63491,5.63617,18000000.0
2005-02-25 09:42:00,5.63577,5.63656,5.63538,5.63631,16000000.0
2005-02-25 09:43:00,5.63631,5.63693,5.63615,5.63615,15000000.0
2005-02-25 09:44:00,5.63679,5.63679,5.63545,5.63547,13000000.0
2005-02-25 09:45:00,5.63659,5.63672,5.63546,5.63561,13000000.0
2005-02-25 09:46:00,5.63538,5.6362,5.63441,5.63591,17000000.0
2005-02-25 09:47:00,5.63648,5.63692,5.63567,5.63578,13000000.0
2005-02-25 09:48:00,5.63589,5.6365,5.63557,5.63576,16000000.0
2005-02-25 09:49:00,5.6355,5.63695,5.63532,5.63532,17000000.0
2005-02-25 09:50:00,5.63671,5.6371,5.63628,5.6371,12000000.0
2005-02-25 09:51:00,5.63661,5.63661,5.63449,5.63449,16000000.0
2005-02-25 09:52:00,5.6363,5.63694,5.63541,5.63542,16000000.0
2005-02-25 09:53:00,5.63549,5.63636,5.63473,5.63581,15000000.0
2005-02-25 09:54:00,5.63583,5.63631,5.63536,5.63539,15000000.0
2005-02-25 09:55:00,5.63637,5.63637,5.63519,5.63541,15000000.0
2005-02-25 09:56:00,5.63525,5.63525,5.6335,5.63402,17000000.0
2005-02-25 09:57:00,5.63445,5.63445,5.63289,5.63313,12000000.0
2005-02-25 09:58:00,5.63323,5.63361,5.63166,5.6329,14000000.0
2005-02-25 09:59:00,5.63322,5.6343,5.63235,5.63235,10000000.0
2005-02-25 10:00:00,5.63134,5.63233,5.63116,5.63219,11000000.0
2005-02-25 10:01:00,5.63124,5.63222,5.631,5.63113,24000000.0
2005-02-25 10:02:00,5.63071,5.63132,5.63015,5.6308,14000000.0
2005-02-25 10:03:00,5.62989,5.63174,5.62964,5.63174,16000000.0
2005-02-25 10:04:00,5.63006,5.63105,5.62996,5.63105,10000000.0
2005-02-25 10:05:00,5.63141,5.63151,5.63063,5.63099,10000000.0
2005-02-25 10:06:00,5.63014,5.63076,5.63005,5.63005,9000000.0
2005-02-25 10:07:00,5.63057,5.63104,5.63023,5.63077,11000000.0
2005-02-25 10:08:00,5.63185,5.63185,5.62993,5.62993,9000000.0
2005-02-25 10:09:00,5.63149,5.63154,5.63045,5.63059,11000000.0
2005-02-25 10:10:00,5.63146,5.63211,5.63072,5.63172,15000000.0
2005-02-25 10:11:00,5.63252,5.63285,5.63201,5.63285,16000000.0
2005-02-25 10:12:00,5.6325,5.63291,5.63225,5.63232,19000000.0
2005-02-25 10:13:00,5.63198,5.63219,5.63075,5.63219,9000000.0
2005-02-25 10:14:00,5.63222,5.63265,5.63173,5.63173,11000000.0
2005-02-25 10:15:00,5.63236,5.6332,5.63225,5.63301,8000000.0
2005-02-25 10:16:00,5.6326,5.6337,5.6326,5.63331,17000000.0
2005-02-25 10:17:00,5.63247,5.63332,5.63239,5.63292,16000000.0
2005-02-25 10:18:00,5.6333,5.63373,5.63256,5.63256,16000000.0
2005-02-25 10:19:00,5.63322,5.63402,5.63322,5.63355,17000000.0
2005-02-25 10:20:00,5.63189,5.63357,5.63189,5.63276,16000000.0
2005-02-25 10:21:00,5.63276,5.63293,5.63196,5.63283,7000000.0
2005-02-25 10:22:00,5.63193,5.63238,5.63139,5.63238,10000000.0
2005-02-25 10:23:00,5.6315,5.63258,5.6315,5.63227,14000000.0
2005-02-25 10:24:00,5.6312,5.63161,5.63062,5.63075,13000000.0
2005-02-25 10:25:00,5.63139,5.6323,5.63139,5.6318,12000000.0
2005-02-25 10:26:00,5.63244,5.63244,5.63145,5.6321,11000000.0
2005-02-25 10:27:00,5.63243,5.63251,5.63167,5.63227,13000000.0
2005-02-25 10:28:00,5.63233,5.63265,5.63179,5.63265,13000000.0
2005-02-25 10:29:00,5.6322,5.6322,5.62954,5.62954,11000000.0
2005-02-25 10:30:00,5.63007,5.63132,5.6299,5.63053,9000000.0
2005-02-25 10:31:00,5.63018,5.63064,5.62944,5.62999,16000000.0
2005-02-25 10:32:00,5.63048,5.63071,5.62975,5.63028,9000000.0
2005-02-25 10:33:00,5.63029,5.63062,5.62919,5.63054,12000000.0
2005-02-25 10:34:00,5.63094,5.63106,5.62936,5.63106,11000000.0
2005-02-25 10:35:00,5.63171,5.63171,5.62975,5.62975,17000000.0
2005-02-25 10:36:00,5.62966,5.63061,5.62925,5.63041,10000000.0
2005-02-25 10:37:00,5.63131,5.63131,5.62982,5.62982,15000000.0
2005-02-25 10:38:00,5.6299,5.63078,5.62928,5.62989,17000000.0
2005-02-25 10:39:00,5.62942,5.62949,5.62842,5.62892,13000000.0
2005-02-25 10:40:00,5.62871,5.62878,5.62771,5.62852,10000000.0
2005-02-25 10:41:00,5.629,5.62955,5.62826,5.62955,15000000.0
2005-02-25 10:42:00,5.62904,5.62904,5.62752,5.62867,12000000.0
2005-02-25 10:43:00,5.62756,5.62824,5.62689,5.62711,13000000.0
2005-02-25 10:44:00,5.62803,5.62873,5.62778,5.62843,12000000.0
2005-02-25 10:45:00,5.62862,5.6291,5.62782,5.62782,13000000.0
2005-02-25 10:46:00,5.62793,5.62879,5.62756,5.62756,13000000.0
2005-02-25 10:47:00,5.62835,5.62974,5.62835,5.62974,7000000.0
2005-02-25 10:48:00,5.62819,5.6313,5.62762,5.6313,12000000.0
2005-02-25 10:49:00,5.63084,5.63084,5.62942,5.63001,10000000.0
2005-02-25 10:50:00,5.63001,5.63037,5.62937,5.63006,14000000.0
2005-02-25 10:51:00,5.62915,5.63075,5.62915,5.63075,11000000.0
2005-02-25 10:52:00,5.63048,5.63104,5.62981,5.6308,20000000.0
2005-02-25 10:53:00,5.63036,5.63155,5.63036,5.63072,9000000.0
2005-02-25 10:54:00,5.62939,5.63114,5.62939,5.63087,18000000.0
2005-02-25 10:55:00,5.63076,5.63096,5.63031,5.63086,10000000.0
2005-02-25 10:56:00,5.63093,5.63209,5.63068,5.63209,11000000.0
2005-02-25 10:57:00,5.63206,5.63262,5.63121,5.63206,8000000.0
2005-02-25 10:58:00,5.63207,5.63231,5.63095,5.63095,10000000.0
2005-02-25 10:59:00,5.63196,5.63272,5.63193,5.63272,10000000.0
2005-02-25 11:00:00,5.63287,5.63295,5.63204,5.6323,15000000.0
2005-02-25 11:01:00,5.63199,5.63256,5.63154,5.63196,12000000.0
2005-02-25 11:02:00,5.63167,5.63231,5.6311,5.63175,8000000.0
2005-02-25 11:03:00,5.63211,5.63289,5.63175,5.63204,11000000.0
2005-02-25 11:04:00,5.63217,5.63264,5.63157,5.63218,15000000.0
2005-02-25 11:05:00,5.63159,5.63159,5.63044,5.63131,17000000.0
2005-02-25 11:06:00,5.63177,5.63177,5.63056,5.6309,12000000.0
2005-02-25 11:07:00,5.63122,5.63132,5.63007,5.63104,11000000.0
2005-02-25 11:08:00,5.63046,5.63046,5.62862,5.62907,22000000.0
2005-02-25 11:09:00,5.62917,5.6297,5.62877,5.62959,9000000.0
2005-02-25 11:10:00,5.62946,5.62957,5.62824,5.62934,16000000.0
2005-02-25 11:11:00,5.62909,5.62909,5.62834,5.62841,7000000.0
2005-02-25 11:12:00,5.62799,5.62854,5.62676,5.62833,15000000.0
2005-02-25 11:13:00,5.62865,5.62873,5.62741,5.62763,11000000.0
2005-02-25 11:14:00,5.62733,5.62774,5.62704,5.62738,18000000.0
2005-02-25 11:15:00,5.62772,5.6282,5.62659,5.6279,11000000.0
2005-02-25 11:16:00,5.62809,5.62844,5.6277,5.6277,13000000.0
2005-02-25 11:17:00,5.62777,5.6287,5.62777,5.62811,13000000.0
2005-02-25 11:18:00,5.62855,5.62884,5.62831,5.62838,9000000.0
2005-02-25 11:19:00,5.62842,5.62842,5.62674,5.62674,17000000.0
2005-02-25 11:20:00,5.6269,5.62856,5.62623,5.62771,14000000.0
2005-02-25 11:21:00,5.62821,5.62887,5.62754,5.62809,14000000.0
2005-02-25 11:22:00,5.62756,5.6289,5.62744,5.6289,22000000.0
2005-02-25 11:23:00,5.62873,5.62873,5.62758,5.62865,8000000.0
2005-02-25 11:24:00,5.62831,5.62917,5.62795,5.62795,18000000.0
2005-02-25 11:25:00,5.62896,5.62974,5.62862,5.62974,9000000.0
2005-02-25 11:26:00,5.62856,5.62931,5.62825,5.62854,15000000.0
2005-02-25 11:27:00,5.62922,5.62937,5.62818,5.62818,10000000.0
2005-02-25 11:28:00,5.62876,5.62948,5.62799,5.62863,13000000.0
2005-02-25 11:29:00,5.63024,5.63027,5.62904,5.63027,17000000.0
2005-02-25 11:30:00,5.63034,5.631,5.62964,5.63057,13000000.0
2005-02-25 11:31:00,5.63044,5.63157,5.62977,5.63157,12000000.0
2005-02-25 11:32:00,5.63142,5.63145,5.63063,5.63108,20000000.0
2005-02-25 11:33:00,5.63185,5.63198,5.63084,5.63124,16000000.0
2005-02-25 11:34:00,5.63122,5.63122,5.62985,5.63103,13000000.0
2005-02-25 11:35:00,5.63092,5.63092,5.62959,5.63028,14000000.0
2005-02-25 11:36:00,5.63105,5.63116,5.62952,5.62985,11000000.0
2005-02-25 11:37:00,5.62987,5.62991,5.62819,5.62819,16000000.0
2005-02-25 11:38:00,5.6291,5.62927,5.62843,5.62843,8000000.0
2005-02-25 11:39:00,5.62784,5.6293,5.62767,5.6293,11000000.0
2005-02-25 11:40:00,5.62902,5.62903,5.62781,5.62894,12000000.0
2005-02-25 11:41:00,5.62846,5.62885,5.62784,5.62862,10000000.0
2005-02-25 11:42:00,5.62881,5.62887,5.62827,5.62842,10000000.0
2005-02-25 11:43:00,5.62825,5.62874,5.62778,5.62874,17000000.0
2005-02-25 11:44:00,5.62863,5.62878,5.62772,5.62838,15000000.0
2005-02-25 11:45:00,5.62881,5.62924,5.62823,5.62915,16000000.0
2005-02-25 11:46:00,5.62953,5.63007,5.62905,5.62941,7000000.0
2005-02-25 11:47:00,5.62895,5.63005,5.62895,5.62916,16000000.0
2005-02-25 11:48:00,5.63012,5.63012,5.62838,5.62838,13000000.0
2005-02-25 11:49:00,5.63,5.63029,5.6292,5.63017,10000000.0
2005-02-25 11:50:00,5.62839,5.62991,5.62839,5.62991,12000000.0
2005-02-25 11:51:00,5.62944,5.63,5.62891,5.62921,14000000.0
2005-02-25 11:52:00,5.62915,5.63048,5.62915,5.62933,18000000.0
2005-02-25 11:53:00,5.62874,5.62931,5.62843,5.62877,16000000.0
2005-02-25 11:54:00,5.62885,5.63017,5.62883,5.63017,8000000.0
2005-02-25 11:55:00,5.63034,5.63082,5.62961,5.63007,8000000.0
2005-02-25 11:56:00,5.62917,5.6316,5.62912,5.6316,8000000.0
2005-02-25 11:57:00,5.63179,5.63179,5.63024,5.63138,11000000.0
2005-02-25 11:58:00,5.63133,5.63196,5.63082,5.63196,14000000.0
2005-02-25 11:59:00,5.6315,5.63204,5.63043,5.63204,11000000.0
2005-02-25 12:00:00,5.63138,5.63308,5.63102,5.63308,15000000.0
2005-02-25 12:01:00,5.63342,5.63342,5.63197,5.632,13000000.0
2005-02-25 12:02:00,5.63256,5.63274,5.63188,5.63259,15000000.0
2005-02-25 12:03:00,5.63188,5.63226,5.63152,5.63183,11000000.0
2005-02-25 12:04:00,5.63237,5.63337,5.63176,5.63336,9000000.0
2005-02-25 12:05:00,5.63439,5.63439,5.63368,5.63409,9000000.0
2005-02-25 12:06:00,5.63504,5.63504,5.63371,5.63477,15000000.0
2005-02-25 12:07:00,5.63423,5.63516,5.63423,5.63492,11000000.0
2005-02-25 12:08:00,5.63541,5.63566,5.63461,5.63475,8000000.0
2005-02-25 12:09:00,5.63464,5.63503,5.63399,5.63477,18000000.0
2005-02-25 12:10:00,5.63456,5.63491,5.63367,5.63419,14000000.0
2005-02-25 12:11:00,5.63397,5.63404,5.63258,5.63353,9000000.0
2005-02-25 12:12:00,5.63307,5.63342,5.63185,5.63245,18000000.0
2005-02-25 12:13:00,5.63311,5.6338,5.63272,5.6331,12000000.0
2005-02-25 12:14:00,5.6342,5.63492,5.63389,5.63432,10000000.0
2005-02-25 12:15:00,5.63517,5.63541,5.63404,5.63404,8000000.0
2005-02-25 12:16:00,5.63451,5.63497,5.63361,5.63459,14000000.0
2005-02-25 12:17:00,5.6343,5.63495,5.63348,5.63444,13000000.0
2005-02-25 12:18:00,5.63427,5.63427,5.63313,5.63415,10000000.0
2005-02-25 12:19:00,5.63286,5.63341,5.63237,5.63323,11000000.0
2005-02-25 12:20:00,5.63359,5.63368,5.63276,5.63291,8000000.0
2005-02-25 12:21:00,5.63401,5.63481,5.63366,5.63394,20000000.0
2005-02-25 12:22:00,5.63398,5.63476,5.63351,5.63476,14000000.0
2005-02-25 12:23:00,5.63476,5.63513,5.63384,5.63384,11000000.0
2005-02-25 12:24:00,5.63489,5.63519,5.63341,5.63404,17000000.0
2005-02-25 12:25:00,5.63514,5.63582,5.63486,5.63564,12000000.0
2005-02-25 12:26:00,5.63601,5.63601,5.63534,5.63577,7000000.0
2005-02-25 12:27:00,5.6362,5.6362,5.63476,5.63476,7000000.0
2005-02-25 12:28:00,5.63566,5.63615,5.63491,5.63554,19000000.0
2005-02-25 12:29:00,5.63494,5.63599,5.63494,5.63591,12000000.0
2005-02-25 12:30:00,5.63562,5.63609,5.63468,5.63468,10000000.0
2005-02-25 12:31:00,5.63631,5.63674,5.63574,5.63654,12000000.0
2005-02-25 12:32:00,5.63591,5.63728,5.63591,5.63657,12000000.0
2005-02-25 12:33:00,5.63835,5.64187,5.6377,5.64187,15000000.0
2005-02-25 12:34:00,5.6429,5.64601,5.6429,5.64556,12000000.0
2005-02-25 12:35:00,5.64597,5.64638,5.64448,5.64448,12000000.0
2005-02-25 12:36:00,5.6438,5.64508,5.64349,5.64508,15000000.0
2005-02-25 12:37:00,5.64556,5.64759,5.64492,5.64759,8000000.0
2005-02-25 12:38:00,5.64672,5.64759,5.64565,5.64565,15000000.0
2005-02-25 12:39:00,5.64625,5.64631,5.6454,5.6458,14000000.0
2005-02-25 12:40:00,5.64589,5.64615,5.64488,5.64596,18000000.0
2005-02-25 12:41:00,5.64477,5.64532,5.64345,5.64358,11000000.0
2005-02-25 12:42:00,5.64398,5.64447,5.64292,5.64292,17000000.0
2005-02-25 12:43:00,5.64429,5.64429,5.64286,5.64286,11000000.0
2005-02-25 12:44:00,5.64346,5.64502,5.64346,5.64496,13000000.0
2005-02-25 12:45:00,5.64589,5.64592,5.6446,5.64479,10000000.0
2005-02-25 12:46:00,5.64517,5.64547,5.64428,5.64547,20000000.0
2005-02-25 12:47:00,5.64435,5.64536,5.64423,5.64529,10000000.0
2005-02-25 12:48:00,5.64692,5.64791,5.64666,5.64704,10000000.0
2005-02-25 12:49:00,5.64738,5.65032,5.64738,5.64933,15000000.0
2005-02-25 12:50:00,5.6511,5.65222,5.65036,5.65137,14000000.0
2005-02-25 12:51:00,5.65277,5.65277,5.64991,5.65014,14000000.0
2005-02-25 12:52:00,5.64966,5.64966,5.6484,5.6484,9000000.0
2005-02-25 12:53:00,5.64842,5.64956,5.64796,5.64956,9000000.0
2005-02-25 12:54:00,5.64905,5.65035,5.64905,5.64959,20000000.0
2005-02-25 12:55:00,5.64948,5.64972,5.64856,5.64877,12000000.0
2005-02-25 12:56:00,5.64807,5.64861,5.6475,5.64861,7000000.0
2005-02-25 12:57:00,5.64845,5.64876,5.64753,5.64798,13000000.0
2005-02-25 12:58:00,5.64736,5.64763,5.64659,5.64671,16000000.0
2005-02-25 12:59:00,5.64587,5.64683,5.64567,5.64619,14000000.0
2005-02-25 13:00:00,5.64628,5.64666,5.64542,5.64545,12000000.0
2005-02-25 13:01:00,5.6471,5.6477,5.6462,5.64681,17000000.0
2005-02-25 13:02:00,5.64809,5.64809,5.64689,5.64689,10000000.0
2005-02-25 13:03:00,5.64661,5.64714,5.64584,5.64643,22000000.0
2005-02-25 13:04:00,5.64657,5.64808,5.64621,5.64798,20000000.0
2005-02-25 13:05:00,5.64836,5.64899,5.64794,5.64828,14000000.0
2005-02-25 13:06:00,5.64861,5.64887,5.64768,5.64853,17000000.0
2005-02-25 13:07:00,5.64877,5.64938,5.64859,5.64925,22000000.0
2005-02-25 13:08:00,5.64884,5.64895,5.64773,5.64827,12000000.0
2005-02-25 13:09:00,5.64835,5.64889,5.6477,5.64798,12000000.0
2005-02-25 13:10:00,5.64727,5.64797,5.64595,5.64595,20000000.0
2005-02-25 13:11:00,5.64694,5.64712,5.646,5.64683,12000000.0
2005-02-25 13:12:00,5.64649,5.64649,5.64523,5.64608,16000000.0
2005-02-25 13:13:00,5.6457,5.64644,5.64517,5.64586,14000000.0
2005-02-25 13:14:00,5.64594,5.64733,5.64485,5.64526,17000000.0
2005-02-25 13:15:00,5.64546,5.64612,5.64491,5.64515,7000000.0
2005-02-25 13:16:00,5.64504,5.64537,5.64464,5.64537,9000000.0
2005-02-25 13:17:00,5.64563,5.64604,5.64475,5.64475,15000000.0
2005-02-25 13:18:00,5.64663,5.64664,5.64523,5.64523,17000000.0
2005-02-25 13:19:00,5.64721,5.64721,5.64563,5.64649,15000000.0
2005-02-25 13:20:00,5.64617,5.6471,5.64539,5.64563,12000000.0
2005-02-25 13:21:00,5.64712,5.64807,5.64667,5.64721,24000000.0
2005-02-25 13:22:00,5.64637,5.64646,5.64575,5.64641,12000000.0
2005-02-25 13:23:00,5.6461,5.64643,5.64529,5.64585,12000000.0
2005-02-25 13:24:00,5.64602,5.64647,5.64564,5.64641,18000000.0
2005-02-25 13:25:00,5.64631,5.64697,5.64576,5.64625,12000000.0
2005-02-25 13:26:00,5.64672,5.64699,5.64652,5.64698,12000000.0
2005-02-25 13:27:00,5.64629,5.64678,5.64618,5.64674,9000000.0
2005-02-25 13:28:00,5.64639,5.64742,5.64523,5.64742,15000000.0
2005-02-25 13:29:00,5.64644,5.64709,5.64586,5.64644,14000000.0
2005-02-25 13:30:00,5.64612,5.64652,5.64543,5.64645,11000000.0
2005-02-25 13:31:00,5.64616,5.64716,5.64616,5.64716,11000000.0
2005-02-25 13:32:00,5.64764,5.64764,5.64647,5.64728,8000000.0
2005-02-25 13:33:00,5.64736,5.64802,5.64709,5.64802,14000000.0
2005-02-25 13:34:00,5.64793,5.64873,5.64792,5.64804,11000000.0
2005-02-25 13:35:00,5.64806,5.64806,5.64658,5.64756,16000000.0
2005-02-25 13:36:00,5.6481,5.6485,5.64758,5.64787,8000000.0
2005-02-25 13:37:00,5.64826,5.64879,5.64739,5.64814,17000000.0
2005-02-25 13:38:00,5.64872,5.64915,5.6481,5.64868,14000000.0
2005-02-25 13:39:00,5.64833,5.64961,5.64833,5.64882,10000000.0
2005-02-25 13:40:00,5.64994,5.64994,5.64861,5.64861,8000000.0
2005-02-25 13:41:00,5.64852,5.64922,5.64781,5.64781,11000000.0
2005-02-25 13:42:00,5.64825,5.64905,5.6475,5.64905,14000000.0
2005-02-25 13:43:00,5.64873,5.64978,5.64837,5.64859,11000000.0
2005-02-25 13:44:00,5.64941,5.65076,5.6493,5.65076,11000000.0
2005-02-25 13:45:00,5.65117,5.65149,5.64959,5.64959,14000000.0
2005-02-25 13:46:00,5.64916,5.65017,5.64916,5.64951,11000000.0
2005-02-25 13:47:00,5.64965,5.65045,5.64965,5.65001,13000000.0
2005-02-25 13:48:00,5.64978,5.65035,5.64922,5.64981,14000000.0
2005-02-25 13:49:00,5.65092,5.65183,5.65088,5.65093,12000000.0
2005-02-25 13:50:00,5.65136,5.65174,5.64959,5.64977,16000000.0
2005-02-25 13:51:00,5.65069,5.65114,5.64999,5.65069,14000000.0
2005-02-25 13:52:00,5.65044,5.65107,5.65015,5.65015,10000000.0
2005-02-25 13:53:00,5.65055,5.65133,5.65009,5.65009,10000000.0
2005-02-25 13:54:00,5.65181,5.65204,5.6497,5.6497,8000000.0
2005-02-25 13:55:00,5.64979,5.65023,5.64891,5.65009,13000000.0
2005-02-25 13:56:00,5.64938,5.6503,5.64893,5.64932,17000000.0
2005-02-25 13:57:00,5.64819,5.64909,5.64768,5.64888,13000000.0
2005-02-25 13:58:00,5.64811,5.64916,5.64811,5.64857,7000000.0
2005-02-25 13:59:00,5.64885,5.64898,5.64811,5.64881,9000000.0
2005-02-25 14:00:00,5.64955,5.64958,5.64814,5.64814,7000000.0
2005-02-25 14:01:00,5.64797,5.64865,5.6468,5.6468,11000000.0
2005-02-25 14:02:00,5.64595,5.64676,5.64549,5.64614,19000000.0
2005-02-25 14:03:00,5.64697,5.64796,5.64584,5.64673,13000000.0
2005-02-25 14:04:00,5.64708,5.64722,5.64647,5.64682,22000000.0
2005-02-25 14:05:00,5.64737,5.64867,5.6466,5.64681,17000000.0
2005-02-25 14:06:00,5.64755,5.64832,5.64697,5.64832,11000000.0
2005-02-25 14:07:00,5.64922,5.64971,5.64844,5.64971,9000000.0
2005-02-25 14:08:00,5.64994,5.64994,5.64856,5.64951,11000000.0
2005-02-25 14:09:00,5.65008,5.65139,5.64954,5.65006,12000000.0
2005-02-25 14:10:00,5.64934,5.65157,5.64934,5.65073,13000000.0
2005-02-25 14:11:00,5.65164,5.6517,5.65088,5.65141,14000000.0
2005-02-25 14:12:00,5.65109,5.65167,5.65091,5.65143,11000000.0
2005-02-25 14:13:00,5.65203,5.65203,5.65088,5.65137,11000000.0
2005-02-25 14:14:00,5.65236,5.65323,5.6523,5.65304,7000000.0
2005-02-25 14:15:00,5.65397,5.65466,5.65254,5.65322,14000000.0
2005-02-25 14:16:00,5.65331,5.65399,5.65274,5.6534,13000000.0
2005-02-25 14:17:00,5.65278,5.65406,5.65272,5.65286,22000000.0
2005-02-25 14:18:00,5.65326,5.65449,5.65263,5.65369,15000000.0
2005-02-25 14:19:00,5.65418,5.65487,5.65346,5.65396,12000000.0
2005-02-25 14:20:00,5.65406,5.6543,5.65313,5.65408,7000000.0
2005-02-25 14:21:00,5.65337,5.65442,5.65319,5.65385,13000000.0
2005-02-25 14:22:00,5.65358,5.65358,5.65263,5.65308,8000000.0
2005-02-25 14:23:00,5.65321,5.65386,5.65282,5.65319,11000000.0
2005-02-25 14:24:00,5.65276,5.65279,5.65121,5.65141,13000000.0
2005-02-25 14:25:00,5.65115,5.65156,5.64982,5.65156,15000000.0
2005-02-25 14:26:00,5.65126,5.65128,5.64995,5.65038,8000000.0
2005-02-25 14:27:00,5.65075,5.65092,5.64972,5.6501,10000000.0
2005-02-25 14:28:00,5.64989,5.65114,5.64989,5.65047,11000000.0
2005-02-25 14:29:00,5.65017,5.65097,5.64928,5.65086,21000000.0
2005-02-25 14:30:00,5.65022,5.65167,5.65022,5.65139,11000000.0
2005-02-25 14:31:00,5.65089,5.65206,5.65089,5.6512,17000000.0
2005-02-25 14:32:00,5.65123,5.65182,5.65092,5.65158,15000000.0
2005-02-25 14:33:00,5.65195,5.65207,5.65072,5.65131,8000000.0
2005-02-25 14:34:00,5.65146,5.65181,5.65065,5.65181,9000000.0
2005-02-25 14:35:00,5.65076,5.65166,5.65,5.65,11000000.0
2005-02-25 14:36:00,5.64962,5.64969,5.64871,5.6494,15000000.0
2005-02-25 14:37:00,5.6494,5.65048,5.64895,5.65029,8000000.0
2005-02-25 14:38:00,5.65083,5.65107,5.65047,5.65089,10000000.0
2005-02-25 14:39:00,5.65133,5.65133,5.6501,5.65084,19000000.0
2005-02-25 14:40:00,5.65056,5.65118,5.6496,5.6496,15000000.0
2005-02-25 14:41:00,5.64952,5.65025,5.64855,5.64913,15000000.0
2005-02-25 14:42:00,5.64888,5.64951,5.64879,5.64912,17000000.0
2005-02-25 14:43:00,5.64974,5.64975,5.64875,5.64884,15000000.0
2005-02-25 14:44:00,5.6492,5.64944,5.64782,5.6487,15000000.0
2005-02-25 14:45:00,5.64812,5.64896,5.64779,5.64798,9000000.0
2005-02-25 14:46:00,5.64775,5.64794,5.64685,5.64685,11000000.0
2005-02-25 14:47:00,5.64665,5.64732,5.64643,5.64712,12000000.0
2005-02-25 14:48:00,5.64739,5.64756,5.64692,5.64732,12000000.0
2005-02-25 14:49:00,5.64746,5.64816,5.64729,5.64784,12000000.0
2005-02-25 14:50:00,5.64764,5.6484,5.64637,5.64726,15000000.0
2005-02-25 14:51:00,5.64726,5.64878,5.64726,5.64878,10000000.0
2005-02-25 14:52:00,5.64997,5.64997,5.64714,5.6481,13000000.0
2005-02-25 14:53:00,5.6475,5.64779,5.64704,5.64737,13000000.0
2005-02-25 14:54:00,5.64722,5.64758,5.64674,5.64721,9000000.0
2005-02-25 14:55:00,5.64819,5.64924,5.64778,5.64778,16000000.0
2005-02-25 14:56:00,5.64811,5.6482,5.6465,5.64695,15000000.0
2005-02-25 14:57:00,5.64632,5.64645,5.6455,5.64645,15000000.0
2005-02-25 14:58:00,5.64597,5.64597,5.64496,5.64507,11000000.0
2005-02-25 14:59:00,5.64592,5.64596,5.64498,5.64593,14000000.0
2005-02-25 15:00:00,5.64589,5.64801,5.64537,5.64702,18000000.0
2005-02-25 15:01:00,5.64494,5.64536,5.64397,5.64399,12000000.0
2005-02-25 15:02:00,5.6439,5.6439,5.64188,5.64239,7000000.0
2005-02-25 15:03:00,5.6433,5.64393,5.64281,5.64336,18000000.0
2005-02-25 15:04:00,5.64356,5.64497,5.64356,5.64484,21000000.0
2005-02-25 15:05:00,5.64515,5.64635,5.64494,5.64494,13000000.0
2005-02-25 15:06:00,5.64487,5.64518,5.64422,5.64422,14000000.0
2005-02-25 15:07:00,5.6449,5.64534,5.64416,5.64506,22000000.0
2005-02-25 15:08:00,5.6449,5.64608,5.64463,5.64581,10000000.0
2005-02-25 15:09:00,5.64521,5.64598,5.64416,5.64484,9000000.0
2005-02-25 15:10:00,5.64467,5.64467,5.6436,5.64414,14000000.0
2005-02-25 15:11:00,5.64451,5.64549,5.64431,5.64517,12000000.0
2005-02-25 15:12:00,5.64603,5.64619,5.64501,5.64568,13000000.0
2005-02-25 15:13:00,5.64484,5.64581,5.6447,5.64506,12000000.0
2005-02-25 15:14:00,5.64574,5.64696,5.64547,5.64658,10000000.0
2005-02-25 15:15:00,5.64628,5.64705,5.6454,5.64666,16000000.0
2005-02-25 15:16:00,5.64618,5.6468,5.64558,5.64642,15000000.0
2005-02-25 15:17:00,5.64631,5.64645,5.64526,5.64567,14000000.0
2005-02-25 15:18:00,5.64664,5.64686,5.64588,5.64608,12000000.0
2005-02-25 15:19:00,5.64683,5.64683,5.64546,5.64546,11000000.0
2005-02-25 15:20:00,5.64595,5.64634,5.6453,5.64627,14000000.0
2005-02-25 15:21:00,5.64581,5.64641,5.64464,5.64464,14000000.0
2005-02-25 15:22:00,5.64477,5.64534,5.64435,5.64459,10000000.0
2005-02-25 15:23:00,5.64484,5.64514,5.64441,5.6449,11000000.0
2005-02-25 15:24:00,5.64473,5.64552,5.64457,5.64523,10000000.0
2005-02-25 15:25:00,5.64446,5.64544,5.64446,5.64508,16000000.0
2005-02-25 15:26:00,5.64475,5.64546,5.64429,5.64498,15000000.0
2005-02-25 15:27:00,5.64457,5.64592,5.64428,5.64592,10000000.0
2005-02-25 15:28:00,5.64532,5.64533,5.64452,5.64484,11000000.0
2005-02-25 15:29:00,5.64475,5.64598,5.64456,5.64524,19000000.0
2005-02-25 15:30:00,5.64659,5.64739,5.64567,5.64695,10000000.0
2005-02-25 15:31:00,5.64776,5.6485,5.64576,5.64576,14000000.0
2005-02-25 15:32:00,5.64497,5.64618,5.64159,5.64174,12000000.0
2005-02-25 15:33:00,5.64159,5.64427,5.64116,5.6422,20000000.0
2005-02-25 15:34:00,5.64309,5.64408,5.64248,5.64283,12000000.0
2005-02-25 15:35:00,5.64308,5.64336,5.64091,5.64091,12000000.0
2005-02-25 15:36:00,5.63915,5.63952,5.63802,5.63826,10000000.0
2005-02-25 15:37:00,5.6372,5.63723,5.63644,5.63719,10000000.0
2005-02-25 15:38:00,5.63586,5.63596,5.63352,5.63456,13000000.0
2005-02-25 15:39:00,5.63524,5.63569,5.63448,5.63482,7000000.0
2005-02-25 15:40:00,5.63559,5.6363,5.6344,5.6363,10000000.0
2005-02-25 15:41:00,5.63739,5.63739,5.635,5.635,9000000.0
2005-02-25 15:42:00,5.63504,5.63525,5.63281,5.63346,13000000.0
2005-02-25 15:43:00,5.63351,5.63405,5.63306,5.634,16000000.0
2005-02-25 15:44:00,5.63336,5.63387,5.63226,5.63352,14000000.0
2005-02-25 15:45:00,5.63341,5.63341,5.63066,5.63215,15000000.0
2005-02-25 15:46:00,5.63122,5.63224,5.62972,5.62978,13000000.0
2005-02-25 15:47:00,5.63006,5.63113,5.62996,5.63048,9000000.0
2005-02-25 15:48:00,5.63092,5.63279,5.63056,5.63279,21000000.0
2005-02-25 15:49:00,5.63297,5.63436,5.63259,5.63308,23000000.0
2005-02-25 15:50:00,5.63351,5.63371,5.63204,5.63258,12000000.0
2005-02-25 15:51:00,5.63314,5.63427,5.63281,5.63391,19000000.0
2005-02-25 15:52:00,5.63455,5.63571,5.63455,5.63565,15000000.0
2005-02-25 15:53:00,5.63607,5.63688,5.63561,5.63688,14000000.0
2005-02-25 15:54:00,5.63691,5.637,5.63589,5.63674,15000000.0
2005-02-25 15:55:00,5.63639,5.63721,5.63624,5.63663,12000000.0
2005-02-25 15:56:00,5.63626,5.6363,5.63495,5.63628,18000000.0
2005-02-25 15:57:00,5.63725,5.63788,5.63679,5.63788,10000000.0
2005-02-25 15:58:00,5.63773,5.63828,5.63695,5.63735,22000000.0
2005-02-25 15:59:00,5.63686,5.63691,5.63499,5.63568,12000000.0
2005-02-25 16:00:00,5.63502,5.63502,5.63238,5.63238,12000000.0
2005-02-25 16:01:00,5.63268,5.63418,5.63268,5.63325,12000000.0
2005-02-25 16:02:00,5.63298,5.63386,5.63196,5.63348,13000000.0
2005-02-25 16:03:00,5.63418,5.6347,5.63374,5.6339,13000000.0
2005-02-25 16:04:00,5.63456,5.63475,5.63321,5.63321,11000000.0
2005-02-25 16:05:00,5.63316,5.63367,5.63295,5.63324,9000000.0
2005-02-25 16:06:00,5.63242,5.63431,5.63172,5.63374,14000000.0
2005-02-25 16:07:00,5.63472,5.63598,5.63464,5.6357,15000000.0
2005-02-25 16:08:00,5.63544,5.6363,5.63457,5.63523,15000000.0
2005-02-25 16:09:00,5.63534,5.63547,5.63447,5.63547,17000000.0
2005-02-25 16:10:00,5.63556,5.63631,5.63533,5.63579,14000000.0
2005-02-25 16:11:00,5.63543,5.63543,5.63453,5.63514,9000000.0
2005-02-25 16:12:00,5.63538,5.63608,5.63442,5.63541,15000000.0
2005-02-25 16:13:00,5.63515,5.63515,5.63372,5.63372,14000000.0
2005-02-25 16:14:00,5.63328,5.63441,5.63308,5.63337,12000000.0
2005-02-25 16:15:00,5.63306,5.63334,5.63162,5.63334,14000000.0
2005-02-25 16:16:00,5.63358,5.63368,5.63209,5.63209,13000000.0
2005-02-25 16:17:00,5.63255,5.63255,5.63108,5.6318,18000000.0
2005-02-25 16:18:00,5.63304,5.63359,5.63219,5.63228,13000000.0
2005-02-25 16:19:00,5.63272,5.63333,5.63243,5.63252,8000000.0
2005-02-25 16:20:00,5.63343,5.63372,5.63168,5.63208,13000000.0
2005-02-25 16:21:00,5.63247,5.63398,5.63244,5.63367,12000000.0
2005-02-25 16:22:00,5.63408,5.63408,5.63282,5.63305,11000000.0
2005-02-25 16:23:00,5.63281,5.63281,5.63097,5.6314,14000000.0
2005-02-25 16:24:00,5.63203,5.63203,5.62899,5.62945,15000000.0
2005-02-25 16:25:00,5.62959,5.62982,5.62799,5.62799,11000000.0
2005-02-25 16:26:00,5.6286,5.63028,5.6286,5.6292,8000000.0
2005-02-25 16:27:00,5.63069,5.63209,5.62984,5.63164,10000000.0
2005-02-25 16:28:00,5.63144,5.63289,5.63137,5.63151,15000000.0
2005-02-25 16:29:00,5.63131,5.63308,5.63131,5.63303,7000000.0
2005-02-25 16:30:00,5.63293,5.63293,5.63042,5.63128,16000000.0
2005-02-25 16:31:00,5.63029,5.63218,5.6301,5.63218,14000000.0
2005-02-25 16:32:00,5.63187,5.63328,5.6317,5.63328,7000000.0
2005-02-25 16:33:00,5.63247,5.63284,5.63195,5.63253,8000000.0
2005-02-25 16:34:00,5.6321,5.63418,5.6321,5.63389,8000000.0
2005-02-25 16:35:00,5.6342,5.63497,5.63359,5.63497,9000000.0
2005-02-25 16:36:00,5.63472,5.63652,5.63466,5.63601,13000000.0
2005-02-25 16:37:00,5.6362,5.6362,5.63405,5.63467,18000000.0
2005-02-25 16:38:00,5.63508,5.63649,5.63448,5.63599,18000000.0
2005-02-25 16:39:00,5.63569,5.63603,5.6345,5.63535,20000000.0
2005-02-25 16:40:00,5.63515,5.63522,5.63405,5.63475,13000000.0
2005-02-25 16:41:00,5.6346,5.63472,5.63304,5.63304,20000000.0
2005-02-25 16:42:00,5.63403,5.63489,5.63345,5.63489,18000000.0
2005-02-25 16:43:00,5.63484,5.63528,5.63418,5.63516,15000000.0
2005-02-25 16:44:00,5.63482,5.63561,5.63451,5.6353,20000000.0
2005-02-25 16:45:00,5.63467,5.63571,5.63424,5.6352,13000000.0
2005-02-25 16:46:00,5.63485,5.63485,5.63281,5.6341,15000000.0
2005-02-25 16:47:00,5.63371,5.63451,5.63336,5.63451,8000000.0
2005-02-25 16:48:00,5.63414,5.63479,5.63316,5.63479,11000000.0
2005-02-25 16:49:00,5.63559,5.63722,5.63559,5.63722,12000000.0
2005-02-25 16:50:00,5.63797,5.63917,5.63781,5.6391,15000000.0
2005-02-25 16:51:00,5.64005,5.6408,5.63932,5.64046,18000000.0
2005-02-25 16:52:00,5.64086,5.64163,5.6401,5.64033,14000000.0
2005-02-25 16:53:00,5.64069,5.64076,5.63966,5.64043,8000000.0
2005-02-25 16:54:00,5.63988,5.63988,5.63817,5.63823,11000000.0
2005-02-25 16:55:00,5.63783,5.63788,5.63619,5.63726,12000000.0
2005-02-25 16:56:00,5.63786,5.63823,5.63712,5.63823,10000000.0
2005-02-25 16:57:00,5.63768,5.63824,5.63706,5.63769,8000000.0
2005-02-25 16:58:00,5.63778,5.6378,5.6367,5.6378,9000000.0
2005-02-25 16:59:00,5.63788,5.63804,5.63669,5.63739,13000000.0
2005-02-25 17:00:00,5.63805,5.6382,5.6367,5.63745,11000000.0
2005-02-25 17:01:00,5.63763,5.63861,5.63757,5.63861,12000000.0
2005-02-25 17:02:00,5.63843,5.63872,5.6375,5.63842,10000000.0
2005-02-25 17:03:00,5.63916,5.6394,5.63767,5.63874,16000000.0
2005-02-25 17:04:00,5.6374,5.63747,5.63431,5.63431,13000000.0
2005-02-25 17:05:00,5.63375,5.6352,5.63287,5.63287,16000000.0
2005-02-25 17:06:00,5.6334,5.63377,5.63256,5.63256,12000000.0
2005-02-25 17:07:00,5.6329,5.63356,5.63229,5.63245,8000000.0
2005-02-25 17:08:00,5.63232,5.63303,5.63141,5.63248,21000000.0
2005-02-25 17:09:00,5.63225,5.63379,5.63171,5.63291,16000000.0
2005-02-25 17:10:00,5.63182,5.63255,5.63147,5.63255,11000000.0
2005-02-25 17:11:00,5.632,5.63236,5.63119,5.63121,11000000.0
2005-02-25 17:12:00,5.63158,5.63201,5.63065,5.63169,9000000.0
2005-02-25 17:13:00,5.63202,5.6326,5.63165,5.63247,9000000.0
2005-02-25 17:14:00,5.63248,5.63419,5.63248,5.63403,17000000.0
2005-02-25 17:15:00,5.63413,5.63569,5.63408,5.63502,11000000.0
2005-02-25 17:16:00,5.6347,5.6347,5.63281,5.63347,15000000.0
2005-02-25 17:17:00,5.63459,5.63495,5.63342,5.63395,13000000.0
2005-02-25 17:18:00,5.63425,5.63425,5.63181,5.63228,15000000.0
2005-02-25 17:19:00,5.63234,5.63236,5.63062,5.63233,17000000.0
2005-02-25 17:20:00,5.63221,5.63378,5.63214,5.6337,12000000.0
2005-02-25 17:21:00,5.63396,5.63406,5.63245,5.63245,7000000.0
2005-02-25 17:22:00,5.63192,5.6332,5.63066,5.63066,14000000.0
2005-02-25 17:23:00,5.63131,5.63312,5.63131,5.63197,13000000.0
2005-02-25 17:24:00,5.632,5.63293,5.632,5.63281,9000000.0
2005-02-25 17:25:00,5.63249,5.63345,5.63196,5.63345,11000000.0
2005-02-25 17:26:00,5.63307,5.63307,5.63141,5.6321,16000000.0
2005-02-25 17:27:00,5.63227,5.63303,5.63212,5.63277,9000000.0
2005-02-25 17:28:00,5.63245,5.63387,5.63216,5.63387,15000000.0
2005-02-25 17:29:00,5.63386,5.63555,5.63372,5.63521,11000000.0
2005-02-25 17:30:00,5.63416,5.63572,5.63416,5.63423,19000000.0
2005-02-25 17:31:00,5.6365,5.63761,5.63583,5.63731,11000000.0
2005-02-25 17:32:00,5.63804,5.63907,5.63766,5.63794,9000000.0
2005-02-25 17:33:00,5.63789,5.63789,5.63674,5.6373,10000000.0
2005-02-25 17:34:00,5.63737,5.63753,5.63666,5.63676,14000000.0
2005-02-25 17:35:00,5.63729,5.6375,5.63652,5.63665,13000000.0
2005-02-25 17:36:00,5.63656,5.63678,5.63611,5.63671,11000000.0
2005-02-25 17:37:00,5.63646,5.63797,5.63646,5.63789,15000000.0
2005-02-25 17:38:00,5.63808,5.6387,5.63726,5.63726,17000000.0
2005-02-25 17:39:00,5.63819,5.63824,5.63722,5.63722,8000000.0
2005-02-25 17:40:00,5.63818,5.63853,5.63725,5.63752,12000000.0
2005-02-25 17:41:00,5.63788,5.63837,5.63715,5.63789,21000000.0
2005-02-25 17:42:00,5.63787,5.6391,5.63787,5.63907,13000000.0
2005-02-25 17:43:00,5.6386,5.63903,5.63784,5.63902,11000000.0
2005-02-25 17:44:00,5.63923,5.6395,5.63811,5.63914,19000000.0
2005-02-25 17:45:00,5.63798,5.63879,5.63762,5.63769,10000000.0
2005-02-25 17:46:00,5.63738,5.63791,5.63603,5.63781,13000000.0
2005-02-25 17:47:00,5.63872,5.63907,5.6379,5.63907,9000000.0
2005-02-25 17:48:00,5.63884,5.63898,5.6382,5.63833,14000000.0
2005-02-25 17:49:00,5.6373,5.63768,5.6368,5.63736,14000000.0
2005-02-25 17:50:00,5.6374,5.6378,5.63688,5.63729,17000000.0
2005-02-25 17:51:00,5.6366,5.63756,5.63571,5.63634,13000000.0
2005-02-25 17:52:00,5.63645,5.63691,5.63584,5.63659,24000000.0
2005-02-25 17:53:00,5.63569,5.63751,5.63569,5.63675,16000000.0
2005-02-25 17:54:00,5.63767,5.63767,5.63616,5.63754,16000000.0
2005-02-25 17:55:00,5.63807,5.63818,5.63745,5.63764,13000000.0
2005-02-25 17:56:00,5.63663,5.63778,5.63647,5.63647,15000000.0
2005-02-25 17:57:00,5.6368,5.6368,5.63595,5.63597,10000000.0
2005-02-25 17:58:00,5.63645,5.63645,5.63475,5.6355,15000000.0
2005-02-25 17:59:00,5.63598,5.6362,5.63479,5.6362,13000000.0
2005-02-25 18:00:00,5.63604,5.63645,5.63521,5.63645,7000000.0
2005-02-25 18:01:00,5.63591,5.63736,5.63537,5.63592,18000000.0
2005-02-25 18:02:00,5.63595,5.63595,5.63508,5.63556,17000000.0
2005-02-25 18:03:00,5.63602,5.63668,5.63536,5.63668,16000000.0
2005-02-25 18:04:00,5.6359,5.6368,5.63581,5.63647,14000000.0
2005-02-25 18:05:00,5.63607,5.63639,5.63549,5.63575,13000000.0
2005-02-25 18:06:00,5.63619,5.63675,5.63526,5.63526,18000000.0
2005-02-25 18:07:00,5.63676,5.63747,5.63623,5.6367,12000000.0
2005-02-25 18:08:00,5.63677,5.63707,5.63572,5.63572,18000000.0
2005-02-25 18:09:00,5.6365,5.63678,5.63568,5.636,12000000.0
2005-02-25 18:10:00,5.63586,5.6361,5.63485,5.63488,13000000.0
2005-02-25 18:11:00,5.63658,5.63686,5.63606,5.63682,10000000.0
2005-02-25 18:12:00,5.63642,5.63655,5.63507,5.63507,11000000.0
2005-02-25 18:13:00,5.63501,5.63676,5.63501,5.63565,14000000.0
2005-02-25 18:14:00,5.63452,5.63488,5.6338,5.63447,10000000.0
2005-02-25 18:15:00,5.63364,5.63386,5.63298,5.63366,10000000.0
2005-02-25 18:16:00,5.63315,5.63327,5.63261,5.63317,9000000.0
2005-02-25 18:17:00,5.63427,5.63427,5.6314,5.63227,18000000.0
2005-02-25 18:18:00,5.63269,5.63329,5.63188,5.63252,14000000.0
2005-02-25 18:19:00,5.63242,5.63301,5.63153,5.63156,10000000.0
2005-02-25 18:20:00,5.63312,5.63333,5.63238,5.63248,15000000.0
2005-02-25 18:21:00,5.63161,5.63349,5.63161,5.63304,18000000.0
2005-02-25 18:22:00,5.63256,5.63314,5.63195,5.63239,14000000.0
2005-02-25 18:23:00,5.63243,5.63315,5.63195,5.63274,7000000.0
2005-02-25 18:24:00,5.63237,5.63237,5.63116,5.63141,9000000.0
2005-02-25 18:25:00,5.6321,5.63256,5.63061,5.63105,13000000.0
2005-02-25 18:26:00,5.63113,5.63121,5.62986,5.63077,16000000.0
2005-02-25 18:27:00,5.6308,5.63178,5.63026,5.63097,14000000.0
2005-02-25 18:28:00,5.63171,5.632,5.63101,5.63163,13000000.0
2005-02-25 18:29:00,5.63109,5.63258,5.631,5.63179,11000000.0
2005-02-25 18:30:00,5.63112,5.63116,5.62984,5.63042,16000000.0
2005-02-25 18:31:00,5.63126,5.63206,5.63084,5.6317,12000000.0
2005-02-25 18:32:00,5.63058,5.63168,5.63038,5.63127,11000000.0
2005-02-25 18:33:00,5.63163,5.6322,5.63114,5.6322,13000000.0
2005-02-25 18:34:00,5.63242,5.63242,5.63111,5.63169,13000000.0
2005-02-25 18:35:00,5.63147,5.63147,5.62924,5.63027,18000000.0
2005-02-25 18:36:00,5.63178,5.6333,5.63153,5.6333,18000000.0
2005-02-25 18:37:00,5.6342,5.63571,5.63341,5.63366,18000000.0
2005-02-25 18:38:00,5.63371,5.6338,5.63235,5.63314,11000000.0
2005-02-25 18:39:00,5.63377,5.63479,5.63365,5.63424,11000000.0
2005-02-25 18:40:00,5.63394,5.63446,5.63321,5.63334,14000000.0
2005-02-25 18:41:00,5.63416,5.63477,5.63346,5.63423,16000000.0
2005-02-25 18:42:00,5.63484,5.63538,5.63428,5.6345,14000000.0
2005-02-25 18:43:00,5.63428,5.6347,5.6335,5.63424,10000000.0
2005-02-25 18:44:00,5.63292,5.63346,5.63196,5.63321,13000000.0
2005-02-25 18:45:00,5.63372,5.63372,5.63262,5.6336,13000000.0
2005-02-25 18:46:00,5.63418,5.63482,5.63332,5.63482,12000000.0
2005-02-25 18:47:00,5.63388,5.63461,5.63335,5.63456,14000000.0
2005-02-25 18:48:00,5.6331,5.63457,5.6331,5.63457,15000000.0
2005-02-25 18:49:00,5.63416,5.63446,5.63353,5.63437,12000000.0
2005-02-25 18:50:00,5.63402,5.63461,5.63402,5.63427,9000000.0
2005-02-25 18:51:00,5.63501,5.63584,5.63432,5.63569,17000000.0
2005-02-25 18:52:00,5.63549,5.63591,5.63501,5.63591,9000000.0
2005-02-25 18:53:00,5.6362,5.63678,5.63584,5.63586,14000000.0
2005-02-25 18:54:00,5.63561,5.63619,5.63503,5.63536,14000000.0
2005-02-25 18:55:00,5.63541,5.63664,5.63541,5.63635,10000000.0
2005-02-25 18:56:00,5.63697,5.63719,5.63586,5.63642,16000000.0
2005-02-25 18:57:00,5.63702,5.63702,5.63621,5.6367,17000000.0
2005-02-25 18:58:00,5.6361,5.63636,5.63495,5.63508,14000000.0
2005-02-25 18:59:00,5.63487,5.63495,5.63383,5.63417,14000000.0
2005-02-25 19:00:00,5.63399,5.63452,5.63382,5.63382,15000000.0
2005-02-25 19:01:00,5.63425,5.63425,5.63263,5.63311,15000000.0
2005-02-25 19:02:00,5.63391,5.63391,5.63299,5.633,14000000.0
2005-02-25 19:03:00,5.63206,5.63276,5.63162,5.63276,14000000.0
2005-02-25 19:04:00,5.63271,5.63344,5.63268,5.63282,12000000.0
2005-02-25 19:05:00,5.63308,5.63328,5.63237,5.63264,15000000.0
2005-02-25 19:06:00,5.63317,5.63328,5.63226,5.63307,16000000.0
2005-02-25 19:07:00,5.63317,5.63395,5.63271,5.63381,20000000.0
2005-02-25 19:08:00,5.63307,5.63349,5.63236,5.63236,8000000.0
2005-02-25 19:09:00,5.63324,5.63359,5.63267,5.63293,17000000.0
2005-02-25 19:10:00,5.63222,5.63346,5.63203,5.63322,9000000.0
2005-02-25 19:11:00,5.63156,5.63323,5.63156,5.63202,16000000.0
2005-02-25 19:12:00,5.63244,5.6329,5.63132,5.63132,13000000.0
2005-02-25 19:13:00,5.63058,5.63058,5.62959,5.62988,10000000.0
2005-02-25 19:14:00,5.62956,5.63006,5.6284,5.6284,20000000.0
2005-02-25 19:15:00,5.6276,5.62807,5.62419,5.62419,12000000.0
2005-02-25 19:16:00,5.62457,5.6254,5.62436,5.6254,8000000.0
2005-02-25 19:17:00,5.62582,5.62706,5.62558,5.62641,18000000.0
2005-02-25 19:18:00,5.62507,5.62642,5.62507,5.62576,11000000.0
2005-02-25 19:19:00,5.62562,5.62618,5.62535,5.62561,12000000.0
2005-02-25 19:20:00,5.62617,5.62701,5.62603,5.62687,14000000.0
2005-02-25 19:21:00,5.62685,5.62709,5.62565,5.62643,13000000.0
2005-02-25 19:22:00,5.62696,5.62696,5.6256,5.6258,12000000.0
2005-02-25 19:23:00,5.625,5.62549,5.62225,5.62245,14000000.0
2005-02-25 19:24:00,5.62193,5.62239,5.62145,5.62239,19000000.0
2005-02-25 19:25:00,5.62186,5.62206,5.61845,5.61845,8000000.0
2005-02-25 19:26:00,5.61906,5.6195,5.61885,5.61948,7000000.0
2005-02-25 19:27:00,5.61943,5.62069,5.61941,5.6201,20000000.0
2005-02-25 19:28:00,5.6204,5.62087,5.61926,5.61939,17000000.0
2005-02-25 19:29:00,5.61967,5.62046,5.61953,5.61954,10000000.0
2005-02-25 19:30:00,5.61865,5.61877,5.61767,5.61796,15000000.0
2005-02-25 19:31:00,5.61753,5.6187,5.61749,5.61749,11000000.0
2005-02-25 19:32:00,5.61691,5.61806,5.61691,5.61754,9000000.0
2005-02-25 19:33:00,5.61772,5.6185,5.61772,5.61793,14000000.0
2005-02-25 19:34:00,5.61777,5.61898,5.61777,5.61886,17000000.0
2005-02-25 19:35:00,5.61943,5.61998,5.6191,5.61982,8000000.0
2005-02-25 19:36:00,5.6197,5.62032,5.61947,5.62032,15000000.0
2005-02-25 19:37:00,5.61878,5.62085,5.61878,5.62047,8000000.0
2005-02-25 19:38:00,5.62045,5.62108,5.61982,5.61982,15000000.0
2005-02-25 19:39:00,5.62068,5.62133,5.62068,5.6213,17000000.0
2005-02-25 19:40:00,5.6206,5.62109,5.62013,5.62048,16000000.0
2005-02-25 19:41:00,5.6202,5.62033,5.61884,5.61884,11000000.0
2005-02-25 19:42:00,5.61813,5.61917,5.61694,5.61767,15000000.0
2005-02-25 19:43:00,5.61788,5.61866,5.61759,5.61866,14000000.0
2005-02-25 19:44:00,5.61818,5.61913,5.61794,5.61913,14000000.0
2005-02-25 19:45:00,5.61771,5.61864,5.61736,5.61864,15000000.0
2005-02-25 19:46:00,5.61871,5.61943,5.61858,5.61873,15000000.0
2005-02-25 19:47:00,5.61837,5.61866,5.61752,5.61843,16000000.0
2005-02-25 19:48:00,5.61811,5.61939,5.61797,5.61939,16000000.0
2005-02-25 19:49:00,5.61897,5.61962,5.61853,5.61853,8000000.0
2005-02-25 19:50:00,5.61983,5.61983,5.61921,5.6198,9000000.0
2005-02-25 19:51:00,5.61953,5.61973,5.61887,5.61946,19000000.0
2005-02-25 19:52:00,5.61829,5.61866,5.61815,5.61866,11000000.0
2005-02-25 19:53:00,5.61872,5.61996,5.61872,5.61901,14000000.0
2005-02-25 19:54:00,5.62037,5.62037,5.61942,5.62026,18000000.0
2005-02-25 19:55:00,5.62031,5.62053,5.61897,5.61897,13000000.0
2005-02-25 19:56:00,5.619,5.62067,5.619,5.6206,10000000.0
2005-02-25 19:57:00,5.61904,5.61982,5.61895,5.6197,16000000.0
2005-02-25 19:58:00,5.62042,5.62045,5.61929,5.61929,15000000.0
2005-02-25 19:59:00,5.61978,5.6202,5.61939,5.62006,14000000.0
2005-02-25 20:00:00,5.6197,5.62076,5.6196,5.62034,11000000.0
2005-02-25 20:01:00,5.62034,5.6207,5.61932,5.61988,24000000.0
2005-02-25 20:02:00,5.61959,5.61972,5.61892,5.61923,11000000.0
2005-02-25 20:03:00,5.6197,5.62003,5.61942,5.61982,11000000.0
2005-02-25 20:04:00,5.62003,5.62038,5.6197,5.62038,10000000.0
2005-02-25 20:05:00,5.62004,5.62004,5.61896,5.61896,17000000.0
2005-02-25 20:06:00,5.62033,5.62038,5.61967,5.62015,10000000.0
2005-02-25 20:07:00,5.62089,5.62089,5.61961,5.61961,14000000.0
2005-02-25 20:08:00,5.61968,5.61968,5.61895,5.61915,13000000.0
2005-02-25 20:09:00,5.61999,5.62017,5.61867,5.61867,11000000.0
2005-02-25 20:10:00,5.61887,5.61948,5.6181,5.61948,11000000.0
2005-02-25 20:11:00,5.61857,5.61964,5.61849,5.61882,9000000.0
2005-02-25 20:12:00,5.61703,5.61824,5.61694,5.61752,16000000.0
2005-02-25 20:13:00,5.61662,5.61704,5.61637,5.61668,11000000.0
2005-02-25 20:14:00,5.61648,5.61669,5.61569,5.61623,19000000.0
2005-02-25 20:15:00,5.61622,5.61687,5.61573,5.61687,13000000.0
2005-02-25 20:16:00,5.61749,5.61796,5.61658,5.61756,15000000.0
2005-02-25 20:17:00,5.61743,5.61748,5.61631,5.61739,8000000.0
2005-02-25 20:18:00,5.61755,5.61834,5.61755,5.61794,14000000.0
2005-02-25 20:19:00,5.61799,5.61801,5.61726,5.61751,14000000.0
2005-02-25 20:20:00,5.6179,5.61815,5.61722,5.61766,12000000.0
2005-02-25 20:21:00,5.61863,5.61863,5.617,5.617,9000000.0
2005-02-25 20:22:00,5.61836,5.61843,5.6169,5.61728,17000000.0
2005-02-25 20:23:00,5.6173,5.6173,5.61618,5.61699,11000000.0
2005-02-25 20:24:00,5.61723,5.61738,5.61629,5.61738,16000000.0
2005-02-25 20:25:00,5.61758,5.61758,5.61663,5.6169,11000000.0
2005-02-25 20:26:00,5.61723,5.61837,5.61723,5.61737,8000000.0
2005-02-25 20:27:00,5.61763,5.61839,5.61726,5.61726,13000000.0
2005-02-25 20:28:00,5.61752,5.61791,5.6169,5.61767,15000000.0
2005-02-25 20:29:00,5.61744,5.61862,5.61744,5.61838,16000000.0
2005-02-25 20:30:00,5.61818,5.6188,5.618,5.6188,8000000.0
2005-02-25 20:31:00,5.61864,5.61866,5.61744,5.6184,18000000.0
2005-02-25 20:32:00,5.61839,5.61899,5.61813,5.61813,7000000.0
2005-02-25 20:33:00,5.61813,5.61813,5.61686,5.61741,13000000.0
2005-02-25 20:34:00,5.61848,5.6196,5.61799,5.6191,13000000.0
2005-02-25 20:35:00,5.61899,5.61922,5.61868,5.61885,9000000.0
2005-02-25 20:36:00,5.61855,5.61869,5.61787,5.61813,17000000.0
2005-02-25 20:37:00,5.61852,5.61895,5.61831,5.61885,14000000.0
2005-02-25 20:38:00,5.61896,5.61947,5.61874,5.61891,16000000.0
2005-02-25 20:39:00,5.61943,5.6207,5.61914,5.6195,14000000.0
2005-02-25 20:40:00,5.61936,5.61936,5.61802,5.61874,17000000.0
2005-02-25 20:41:00,5.61903,5.61963,5.61876,5.61876,16000000.0
2005-02-25 20:42:00,5.61946,5.61963,5.61853,5.61925,22000000.0
2005-02-25 20:43:00,5.62008,5.62032,5.61869,5.61913,18000000.0
2005-02-25 20:44:00,5.61937,5.62071,5.6193,5.6193,16000000.0
2005-02-25 20:45:00,5.61906,5.61931,5.61873,5.61915,8000000.0
2005-02-25 20:46:00,5.61919,5.61946,5.61839,5.61946,19000000.0
2005-02-25 20:47:00,5.61975,5.62007,5.61948,5.61948,12000000.0
2005-02-25 20:48:00,5.61899,5.61938,5.61858,5.61938,9000000.0
2005-02-25 20:49:00,5.61882,5.61952,5.61852,5.6187,19000000.0
2005-02-25 20:50:00,5.61871,5.6196,5.61856,5.61956,15000000.0
2005-02-25 20:51:00,5.6188,5.61944,5.61841,5.61905,9000000.0
2005-02-25 20:52:00,5.61927,5.61927,5.61844,5.61902,11000000.0
2005-02-25 20:53:00,5.61938,5.61978,5.61903,5.61932,15000000.0
2005-02-25 20:54:00,5.61911,5.61939,5.61849,5.61899,12000000.0
2005-02-25 20:55:00,5.6194,5.61989,5.61896,5.61898,18000000.0
2005-02-25 20:56:00,5.61893,5.61913,5.61885,5.61891,12000000.0
2005-02-25 20:57:00,5.61927,5.61999,5.61895,5.61943,13000000.0
2005-02-25 20:58:00,5.6194,5.61977,5.61843,5.61923,11000000.0
2005-02-25 20:59:00,5.61952,5.61986,5.61865,5.61986,11000000.0
2005-02-25 21:00:00,5.61932,5.61932,5.61794,5.61909,17000000.0
2005-02-25 21:01:00,5.61894,5.62079,5.61894,5.62079,10000000.0
2005-02-25 21:02:00,5.6212,5.6212,5.61954,5.61954,8000000.0
2005-02-25 21:03:00,5.6205,5.6205,5.61837,5.61837,19000000.0
2005-02-25 21:04:00,5.61867,5.61947,5.61864,5.61947,18000000.0
2005-02-25 21:05:00,5.6189,5.61941,5.61851,5.61859,14000000.0
2005-02-25 21:06:00,5.61951,5.62026,5.61936,5.62002,12000000.0
2005-02-25 21:07:00,5.61975,5.62065,5.61943,5.61943,10000000.0
2005-02-25 21:08:00,5.61976,5.62059,5.61976,5.62043,14000000.0
2005-02-25 21:09:00,5.62001,5.62014,5.61905,5.61924,16000000.0
2005-02-25 21:10:00,5.61939,5.62007,5.61906,5.62007,15000000.0
2005-02-25 21:11:00,5.61912,5.62001,5.61878,5.61957,13000000.0
2005-02-25 21:12:00,5.61951,5.61951,5.61863,5.61911,10000000.0
2005-02-25 21:13:00,5.61903,5.61959,5.61831,5.61831,14000000.0
2005-02-25 21:14:00,5.61927,5.62016,5.61884,5.62009,10000000.0
2005-02-25 21:15:00,5.61938,5.62038,5.61888,5.61899,15000000.0
2005-02-25 21:16:00,5.61899,5.61966,5.61889,5.61966,11000000.0
2005-02-25 21:17:00,5.61977,5.61981,5.61907,5.61907,13000000.0
2005-02-25 21:18:00,5.61908,5.61908,5.6178,5.61842,17000000.0
2005-02-25 21:19:00,5.61791,5.61821,5.61715,5.61742,12000000.0
2005-02-25 21:20:00,5.61805,5.61908,5.61805,5.61841,14000000.0
2005-02-25 21:21:00,5.61877,5.61877,5.61777,5.61788,11000000.0
2005-02-25 21:22:00,5.61738,5.61738,5.61594,5.61616,9000000.0
2005-02-25 21:23:00,5.61719,5.61766,5.61675,5.61717,7000000.0
2005-02-25 21:24:00,5.61681,5.61696,5.61662,5.61686,11000000.0
2005-02-25 21:25:00,5.61668,5.61701,5.61648,5.61664,7000000.0
2005-02-25 21:26:00,5.61625,5.61721,5.61622,5.61671,13000000.0
2005-02-25 21:27:00,5.61619,5.61657,5.61602,5.61632,11000000.0
2005-02-25 21:28:00,5.61476,5.6162,5.61476,5.61576,15000000.0
2005-02-25 21:29:00,5.61594,5.617,5.61594,5.6161,12000000.0
2005-02-25 21:30:00,5.61594,5.61708,5.61594,5.61682,10000000.0
2005-02-25 21:31:00,5.61617,5.61683,5.61587,5.61608,10000000.0
2005-02-25 21:32:00,5.6165,5.61658,5.61609,5.61658,12000000.0
2005-02-25 21:33:00,5.61539,5.61663,5.61539,5.6161,19000000.0
2005-02-25 21:34:00,5.61609,5.61633,5.61528,5.61528,8000000.0
2005-02-25 21:35:00,5.61647,5.61663,5.61564,5.61663,20000000.0
2005-02-25 21:36:00,5.6167,5.6167,5.61593,5.61601,19000000.0
2005-02-25 21:37:00,5.61709,5.61709,5.61611,5.6163,19000000.0
2005-02-25 21:38:00,5.61628,5.61643,5.61545,5.61643,13000000.0
2005-02-25 21:39:00,5.61629,5.61633,5.6153,5.61589,17000000.0
2005-02-25 21:40:00,5.6153,5.61536,5.61449,5.61458,7000000.0
2005-02-25 21:41:00,5.61452,5.61521,5.61364,5.61364,11000000.0
2005-02-25 21:42:00,5.61473,5.61473,5.61384,5.61429,18000000.0
2005-02-25 21:43:00,5.61364,5.61418,5.61322,5.61322,13000000.0
2005-02-25 21:44:00,5.61437,5.61486,5.61379,5.61413,16000000.0
2005-02-25 21:45:00,5.6131,5.61361,5.61225,5.61225,11000000.0
2005-02-25 21:46:00,5.61267,5.61374,5.61267,5.61374,13000000.0
2005-02-25 21:47:00,5.61337,5.61364,5.61294,5.61358,13000000.0
2005-02-25 21:48:00,5.61361,5.61421,5.6128,5.61398,17000000.0
2005-02-25 21:49:00,5.61421,5.61535,5.61421,5.61463,8000000.0
2005-02-25 21:50:00,5.61548,5.61646,5.61523,5.61606,11000000.0
2005-02-25 21:51:00,5.61615,5.61645,5.61556,5.61645,13000000.0
2005-02-25 21:52:00,5.61585,5.61612,5.61579,5.61612,13000000.0
2005-02-25 21:53:00,5.61567,5.61567,5.61396,5.61516,14000000.0
2005-02-25 21:54:00,5.61499,5.61558,5.61444,5.61503,11000000.0
2005-02-25 21:55:00,5.61548,5.61613,5.61421,5.61421,17000000.0
2005-02-25 21:56:00,5.61385,5.61444,5.61368,5.61444,12000000.0
2005-02-25 21:57:00,5.61476,5.61551,5.61472,5.61472,16000000.0
2005-02-25 21:58:00,5.6151,5.61525,5.6138,5.6138,9000000.0
2005-02-25 21:59:00,5.6148,5.61537,5.61407,5.61429,18000000.0
2005-02-25 22:00:00,5.61327,5.61376,5.61291,5.61292,13000000.0
2005-02-25 22:01:00,5.6133,5.6133,5.61272,5.61274,11000000.0
2005-02-25 22:02:00,5.61295,5.61309,5.61204,5.61301,17000000.0
2005-02-25 22:03:00,5.61358,5.61408,5.61291,5.61363,23000000.0
2005-02-25 22:04:00,5.61359,5.61374,5.61241,5.61241,15000000.0
2005-02-25 22:05:00,5.61219,5.61383,5.61219,5.61376,14000000.0
2005-02-25 22:06:00,5.6138,5.61439,5.61337,5.61423,15000000.0
2005-02-25 22:07:00,5.61369,5.61413,5.61338,5.61413,9000000.0
2005-02-25 22:08:00,5.61429,5.61436,5.61373,5.61373,18000000.0
2005-02-25 22:09:00,5.61382,5.61425,5.61323,5.61425,11000000.0
2005-02-25 22:10:00,5.61449,5.61478,5.61407,5.61465,7000000.0
2005-02-25 22:11:00,5.61444,5.6148,5.61365,5.61434,8000000.0
2005-02-25 22:12:00,5.61405,5.61424,5.6133,5.61424,16000000.0
2005-02-25 22:13:00,5.61415,5.61415,5.61322,5.61372,24000000.0
2005-02-25 22:14:00,5.61428,5.61428,5.61304,5.61352,9000000.0
2005-02-25 22:15:00,5.61384,5.6142,5.61313,5.6142,10000000.0
2005-02-25 22:16:00,5.61373,5.61373,5.61218,5.61328,13000000.0
2005-02-25 22:17:00,5.61287,5.61303,5.61174,5.61258,20000000.0
2005-02-25 22:18:00,5.61309,5.61319,5.61249,5.61313,11000000.0
2005-02-25 22:19:00,5.61314,5.61367,5.61214,5.61233,15000000.0
2005-02-25 22:20:00,5.61252,5.61296,5.61228,5.61256,16000000.0
2005-02-25 22:21:00,5.61207,5.61242,5.6114,5.61187,12000000.0
2005-02-25 22:22:00,5.61074,5.61296,5.61074,5.61296,14000000.0
2005-02-25 22:23:00,5.61208,5.61286,5.61208,5.61262,11000000.0
2005-02-25 22:24:00,5.61201,5.61253,5.61162,5.61249,16000000.0
2005-02-25 22:25:00,5.61283,5.61309,5.61219,5.61305,14000000.0
2005-02-25 22:26:00,5.61176,5.61321,5.61176,5.61273,10000000.0
2005-02-25 22:27:00,5.6128,5.61311,5.61226,5.61242,14000000.0
2005-02-25 22:28:00,5.61245,5.61259,5.61139,5.61208,12000000.0
2005-02-25 22:29:00,5.61235,5.61291,5.61235,5.61268,13000000.0
2005-02-25 22:30:00,5.61228,5.61299,5.61179,5.61299,8000000.0
2005-02-25 22:31:00,5.61348,5.61348,5.61286,5.61337,11000000.0
2005-02-25 22:32:00,5.6132,5.61345,5.61293,5.61345,20000000.0
2005-02-25 22:33:00,5.61334,5.61354,5.61296,5.61344,11000000.0
2005-02-25 22:34:00,5.61365,5.61384,5.61318,5.61364,10000000.0
2005-02-25 22:35:00,5.61306,5.61407,5.61245,5.61407,13000000.0
2005-02-25 22:36:00,5.61353,5.61356,5.61312,5.61352,9000000.0
2005-02-25 22:37:00,5.61355,5.61408,5.61349,5.61385,13000000.0
2005-02-25 22:38:00,5.61432,5.61455,5.61387,5.6141,9000000.0
2005-02-25 22:39:00,5.61322,5.61393,5.61281,5.61348,12000000.0
2005-02-25 22:40:00,5.61341,5.6146,5.61341,5.6146,9000000.0
2005-02-25 22:41:00,5.61472,5.61472,5.61431,5.61452,14000000.0
2005-02-25 22:42:00,5.61414,5.61456,5.61362,5.61362,13000000.0
2005-02-25 22:43:00,5.61354,5.61405,5.61296,5.61341,12000000.0
2005-02-25 22:44:00,5.61314,5.6141,5.61296,5.61298,15000000.0
2005-02-25 22:45:00,5.61407,5.61438,5.61322,5.61396,13000000.0
2005-02-25 22:46:00,5.61428,5.61433,5.61372,5.61392,14000000.0
2005-02-25 22:47:00,5.6143,5.61461,5.61309,5.61461,15000000.0
2005-02-25 22:48:00,5.61473,5.61473,5.61385,5.61386,13000000.0
2005-02-25 22:49:00,5.61457,5.61464,5.61382,5.61412,13000000.0
2005-02-25 22:50:00,5.61423,5.61468,5.61309,5.61343,15000000.0
2005-02-25 22:51:00,5.61412,5.61425,5.61382,5.61415,14000000.0
2005-02-25 22:52:00,5.61407,5.6142,5.61347,5.6142,9000000.0
2005-02-25 22:53:00,5.61289,5.61392,5.61289,5.61362,15000000.0
2005-02-25 22:54:00,5.61343,5.61424,5.61343,5.61367,17000000.0
2005-02-25 22:55:00,5.61271,5.61405,5.61271,5.61301,16000000.0
2005-02-25 22:56:00,5.61398,5.61405,5.61375,5.61405,13000000.0
2005-02-25 22:57:00,5.61425,5.61425,5.61364,5.61419,8000000.0
2005-02-25 22:58:00,5.61415,5.61415,5.61341,5.61368,8000000.0
2005-02-25 22:59:00,5.61237,5.61354,5.61237,5.61282,19000000.0
2005-02-25 23:00:00,5.61382,5.61382,5.61248,5.61248,10000000.0
2005-02-25 23:01:00,5.61346,5.61417,5.61263,5.61417,7000000.0
2005-02-25 23:02:00,5.6143,5.6143,5.61319,5.61383,15000000.0
2005-02-25 23:03:00,5.61454,5.61545,5.61406,5.61454,17000000.0
2005-02-25 23:04:00,5.61468,5.61535,5.61395,5.61397,19000000.0
2005-02-25 23:05:00,5.61424,5.61424,5.61353,5.61362,9000000.0
2005-02-25 23:06:00,5.61401,5.61448,5.61373,5.6139,12000000.0
2005-02-25 23:07:00,5.61399,5.61399,5.61317,5.61336,14000000.0
2005-02-25 23:08:00,5.61376,5.61407,5.61356,5.61362,16000000.0
2005-02-25 23:09:00,5.61272,5.61361,5.61247,5.613,9000000.0
2005-02-25 23:10:00,5.61307,5.61361,5.61266,5.61339,12000000.0
2005-02-25 23:11:00,5.61333,5.6137,5.61232,5.6137,14000000.0
2005-02-25 23:12:00,5.61423,5.61431,5.61386,5.61425,7000000.0
2005-02-25 23:13:00,5.6137,5.614,5.61297,5.61341,14000000.0
2005-02-25 23:14:00,5.61342,5.61371,5.61235,5.61292,19000000.0
2005-02-25 23:15:00,5.61384,5.61397,5.6128,5.6137,13000000.0
2005-02-25 23:16:00,5.6139,5.61431,5.6134,5.6136,15000000.0
2005-02-25 23:17:00,5.61263,5.61406,5.61263,5.61406,11000000.0
2005-02-25 23:18:00,5.61341,5.61376,5.61303,5.61349,12000000.0
2005-02-25 23:19:00,5.61295,5.61373,5.61261,5.61353,14000000.0
2005-02-25 23:20:00,5.61308,5.61356,5.6125,5.61303,19000000.0
2005-02-25 23:21:00,5.61277,5.61369,5.61277,5.61319,7000000.0
2005-02-25 23:22:00,5.61246,5.61246,5.6106,5.61229,15000000.0
2005-02-25 23:23:00,5.61252,5.61291,5.61218,5.61229,11000000.0
2005-02-25 23:24:00,5.61181,5.61239,5.61181,5.61182,14000000.0
2005-02-25 23:25:00,5.61232,5.6126,5.61179,5.61196,11000000.0
2005-02-25 23:26:00,5.6121,5.61278,5.61162,5.61245,14000000.0
2005-02-25 23:27:00,5.61255,5.61255,5.61118,5.61226,11000000.0
2005-02-25 23:28:00,5.61259,5.61259,5.6113,5.61153,12000000.0
2005-02-25 23:29:00,5.61195,5.61254,5.61152,5.61254,16000000.0
2005-02-25 23:30:00,5.61313,5.61321,5.61239,5.61321,20000000.0
2005-02-25 23:31:00,5.61237,5.61275,5.61188,5.61198,11000000.0
2005-02-25 23:32:00,5.61197,5.61197,5.61077,5.61077,16000000.0
2005-02-25 23:33:00,5.61213,5.61239,5.61091,5.61239,12000000.0
2005-02-25 23:34:00,5.61311,5.61347,5.61284,5.61306,13000000.0
2005-02-25 23:35:00,5.61319,5.61408,5.61319,5.61369,9000000.0
2005-02-25 23:36:00,5.61358,5.61363,5.6127,5.61305,9000000.0
2005-02-25 23:37:00,5.6129,5.6129,5.61147,5.61236,14000000.0
2005-02-25 23:38:00,5.61201,5.61229,5.61156,5.61229,13000000.0
2005-02-25 23:39:00,5.61297,5.6132,5.61273,5.61277,17000000.0
2005-02-25 23:40:00,5.61321,5.61448,5.61313,5.61389,12000000.0
2005-02-25 23:41:00,5.61402,5.61402,5.61298,5.61342,17000000.0
2005-02-25 23:42:00,5.61369,5.61372,5.61308,5.61321,22000000.0
2005-02-25 23:43:00,5.61325,5.61325,5.61185,5.61252,15000000.0
2005-02-25 23:44:00,5.61153,5.61291,5.61153,5.61271,14000000.0
2005-02-25 23:45:00,5.61336,5.61362,5.6123,5.61314,20000000.0
2005-02-25 23:46:00,5.61321,5.61328,5.61244,5.61321,14000000.0
2005-02-25 23:47:00,5.61357,5.61366,5.6131,5.61337,10000000.0
2005-02-25 23:48:00,5.61295,5.61311,5.61204,5.61237,18000000.0
2005-02-25 23:49:00,5.61192,5.61277,5.61125,5.61241,14000000.0
2005-02-25 23:50:00,5.6128,5.61318,5.61237,5.61279,13000000.0
2005-02-25 23:51:00,5.61325,5.61342,5.61298,5.61342,8000000.0
2005-02-25 23:52:00,5.61363,5.61363,5.61229,5.61285,16000000.0
2005-02-25 23:53:00,5.61263,5.61263,5.61184,5.61233,18000000.0
2005-02-25 23:54:00,5.61201,5.61219,5.6114,5.61219,12000000.0
2005-02-25 23:55:00,5.61154,5.61216,5.61143,5.61143,19000000.0
2005-02-25 23:56:00,5.6109,5.61184,5.61087,5.61113,14000000.0
2005-02-25 23:57:00,5.61097,5.61219,5.61075,5.61219,16000000.0
2005-02-25 23:58:00,5.61246,5.61251,5.61164,5.61194,13000000.0
2005-02-25 23:59:00,5.61197,5.61348,5.61197,5.61286,14000000.0
2005-02-28 02:00:00,5.60922,5.60994,5.60868,5.60948,16000000.0
2005-02-28 02:01:00,5.60817,5.60838,5.60736,5.60811,21000000.0
2005-02-28 02:02:00,5.60791,5.60806,5.6069,5.6069,10000000.0
2005-02-28 02:03:00,5.60716,5.60716,5.60598,5.60674,8000000.0
2005-02-28 02:04:00,5.60695,5.60759,5.60622,5.60676,14000000.0
2005-02-28 02:05:00,5.60689,5.60815,5.60623,5.60776,14000000.0
2005-02-28 02:06:00,5.60731,5.60856,5.60731,5.60814,15000000.0
2005-02-28 02:07:00,5.60845,5.60869,5.60745,5.60745,10000000.0
2005-02-28 02:08:00,5.60813,5.60829,5.60724,5.60754,16000000.0
2005-02-28 02:09:00,5.60772,5.60772,5.60647,5.60704,18000000.0
2005-02-28 02:10:00,5.60678,5.6075,5.60619,5.60725,16000000.0
2005-02-28 02:11:00,5.60595,5.60666,5.60563,5.60622,14000000.0
2005-02-28 02:12:00,5.60529,5.60688,5.60529,5.60678,10000000.0
2005-02-28 02:13:00,5.60637,5.6072,5.60637,5.6066,15000000.0
2005-02-28 02:14:00,5.60686,5.60807,5.60635,5.6067,19000000.0
2005-02-28 02:15:00,5.60669,5.60781,5.60661,5.60709,12000000.0
2005-02-28 02:16:00,5.6079,5.608,5.60738,5.608,18000000.0
2005-02-28 02:17:00,5.60795,5.60795,5.60664,5.60744,14000000.0
2005-02-28 02:18:00,5.60818,5.60818,5.60761,5.60793,12000000.0
2005-02-28 02:19:00,5.60743,5.60805,5.60693,5.60805,14000000.0
2005-02-28 02:20:00,5.60758,5.60785,5.60672,5.607,13000000.0
2005-02-28 02:21:00,5.6071,5.6071,5.606,5.60646,15000000.0
2005-02-28 02:22:00,5.60656,5.60749,5.60646,5.60706,13000000.0
2005-02-28 02:23:00,5.60591,5.60658,5.60556,5.60556,16000000.0
2005-02-28 02:24:00,5.60563,5.60654,5.60537,5.60623,17000000.0
2005-02-28 02:25:00,5.60516,5.60545,5.60464,5.60535,10000000.0
2005-02-28 02:26:00,5.60473,5.60595,5.60434,5.60517,13000000.0
2005-02-28 02:27:00,5.60512,5.60528,5.60417,5.60417,7000000.0
2005-02-28 02:28:00,5.60463,5.60521,5.60416,5.60416,9000000.0
2005-02-28 02:29:00,5.60419,5.60507,5.60419,5.60425,20000000.0
2005-02-28 02:30:00,5.60425,5.60562,5.60425,5.60562,11000000.0
2005-02-28 02:31:00,5.60455,5.60515,5.60429,5.60429,9000000.0
2005-02-28 02:32:00,5.60386,5.60443,5.60365,5.60378,13000000.0
2005-02-28 02:33:00,5.6037,5.60448,5.60357,5.60418,14000000.0
2005-02-28 02:34:00,5.6043,5.60483,5.60331,5.60419,17000000.0
2005-02-28 02:35:00,5.60452,5.60515,5.60385,5.6047,15000000.0
2005-02-28 02:36:00,5.60515,5.60548,5.60396,5.60548,14000000.0
2005-02-28 02:37:00,5.60516,5.60556,5.60424,5.60478,13000000.0
2005-02-28 02:38:00,5.60525,5.60534,5.60407,5.60413,14000000.0
2005-02-28 02:39:00,5.60422,5.60477,5.60339,5.60339,15000000.0
2005-02-28 02:40:00,5.6037,5.60548,5.6037,5.60509,12000000.0
2005-02-28 02:41:00,5.60592,5.60592,5.60469,5.60566,13000000.0
2005-02-28 02:42:00,5.60525,5.60525,5.60403,5.60498,16000000.0
2005-02-28 02:43:00,5.60526,5.60526,5.60425,5.60433,18000000.0
2005-02-28 02:44:00,5.60414,5.60422,5.60344,5.6036,10000000.0
2005-02-28 02:45:00,5.60391,5.60437,5.60382,5.60437,14000000.0
2005-02-28 02:46:00,5.60402,5.60437,5.60316,5.60425,18000000.0
2005-02-28 02:47:00,5.60387,5.60387,5.60249,5.60271,17000000.0
2005-02-28 02:48:00,5.60239,5.60265,5.60165,5.60206,7000000.0
2005-02-28 02:49:00,5.60238,5.60288,5.60167,5.60288,13000000.0
2005-02-28 02:50:00,5.60306,5.60309,5.60227,5.60227,14000000.0
2005-02-28 02:51:00,5.60194,5.60318,5.60194,5.60278,15000000.0
2005-02-28 02:52:00,5.60331,5.60331,5.60227,5.60289,15000000.0
2005-02-28 02:53:00,5.60205,5.60332,5.60205,5.60332,9000000.0
2005-02-28 02:54:00,5.60366,5.60414,5.60295,5.6039,13000000.0
2005-02-28 02:55:00,5.6035,5.60446,5.60305,5.60446,11000000.0
2005-02-28 02:56:00,5.60335,5.60453,5.60332,5.60413,18000000.0
2005-02-28 02:57:00,5.60448,5.60448,5.60342,5.6041,13000000.0
2005-02-28 02:58:00,5.60375,5.60375,5.60298,5.60364,9000000.0
2005-02-28 02:59:00,5.60373,5.60401,5.60286,5.60392,14000000.0
2005-02-28 03:00:00,5.60391,5.60446,5.60366,5.60446,11000000.0
2005-02-28 03:01:00,5.6041,5.60502,5.60382,5.60479,11000000.0
2005-02-28 03:02:00,5.60518,5.60571,5.60502,5.60545,11000000.0
2005-02-28 03:03:00,5.60568,5.6057,5.60487,5.60554,23000000.0
2005-02-28 03:04:00,5.60641,5.60651,5.60555,5.60584,11000000.0
2005-02-28 03:05:00,5.6064,5.607,5.60577,5.60691,17000000.0
2005-02-28 03:06:00,5.60733,5.60794,5.60686,5.60786,9000000.0
2005-02-28 03:07:00,5.60674,5.60745,5.60571,5.60571,15000000.0
2005-02-28 03:08:00,5.60641,5.60753,5.60611,5.6062,12000000.0
2005-02-28 03:09:00,5.60609,5.60683,5.6058,5.60683,15000000.0
2005-02-28 03:10:00,5.60602,5.60648,5.60561,5.60648,19000000.0
2005-02-28 03:11:00,5.60653,5.60662,5.60463,5.60552,15000000.0
2005-02-28 03:12:00,5.60356,5.60456,5.60356,5.60456,18000000.0
2005-02-28 03:13:00,5.60399,5.60446,5.60371,5.60426,18000000.0
2005-02-28 03:14:00,5.60407,5.60407,5.60315,5.60399,10000000.0
2005-02-28 03:15:00,5.60272,5.60387,5.60272,5.60387,7000000.0
2005-02-28 03:16:00,5.60399,5.60415,5.60284,5.60415,8000000.0
2005-02-28 03:17:00,5.60408,5.60441,5.60388,5.60401,10000000.0
2005-02-28 03:18:00,5.60482,5.60543,5.60421,5.60461,15000000.0
2005-02-28 03:19:00,5.60425,5.60497,5.60393,5.60425,10000000.0
2005-02-28 03:20:00,5.60404,5.60462,5.60392,5.60444,16000000.0
2005-02-28 03:21:00,5.6046,5.6046,5.60368,5.60435,11000000.0
2005-02-28 03:22:00,5.60452,5.60452,5.60356,5.60362,10000000.0
2005-02-28 03:23:00,5.60371,5.60459,5.60371,5.60444,12000000.0
2005-02-28 03:24:00,5.60321,5.6047,5.60321,5.6047,13000000.0
2005-02-28 03:25:00,5.60431,5.60431,5.60376,5.60384,11000000.0
2005-02-28 03:26:00,5.60402,5.60453,5.60366,5.6045,13000000.0
2005-02-28 03:27:00,5.60412,5.60476,5.60316,5.6032,14000000.0
2005-02-28 03:28:00,5.6038,5.6038,5.6025,5.60269,18000000.0
2005-02-28 03:29:00,5.60338,5.60338,5.60215,5.60215,15000000.0
2005-02-28 03:30:00,5.60229,5.60316,5.60217,5.60313,10000000.0
2005-02-28 03:31:00,5.60301,5.60375,5.60267,5.60298,13000000.0
2005-02-28 03:32:00,5.60346,5.60349,5.60273,5.60273,16000000.0
2005-02-28 03:33:00,5.60318,5.60318,5.60199,5.60231,13000000.0
2005-02-28 03:34:00,5.60255,5.60349,5.60205,5.60349,16000000.0
2005-02-28 03:35:00,5.60322,5.6039,5.60279,5.60386,10000000.0
2005-02-28 03:36:00,5.60331,5.60366,5.60282,5.60311,11000000.0
2005-02-28 03:37:00,5.60377,5.60377,5.60315,5.60315,13000000.0
2005-02-28 03:38:00,5.60304,5.60328,5.60301,5.60316,13000000.0
2005-02-28 03:39:00,5.60373,5.60373,5.60276,5.60331,13000000.0
2005-02-28 03:40:00,5.60346,5.60346,5.60176,5.60176,12000000.0
2005-02-28 03:41:00,5.60288,5.60288,5.60178,5.6018,16000000.0
2005-02-28 03:42:00,5.6018,5.60272,5.6018,5.60187,21000000.0
2005-02-28 03:43:00,5.60173,5.60236,5.60151,5.60236,18000000.0
2005-02-28 03:44:00,5.60163,5.60219,5.6015,5.60181,15000000.0
2005-02-28 03:45:00,5.6018,5.60209,5.60127,5.60209,9000000.0
2005-02-28 03:46:00,5.60261,5.60261,5.60192,5.60212,8000000.0
2005-02-28 03:47:00,5.60272,5.60279,5.60212,5.60279,11000000.0
2005-02-28 03:48:00,5.60298,5.60305,5.6027,5.6027,9000000.0
2005-02-28 03:49:00,5.60319,5.60319,5.6022,5.60294,16000000.0
2005-02-28 03:50:00,5.60325,5.60337,5.60229,5.60337,19000000.0
2005-02-28 03:51:00,5.60311,5.60317,5.60223,5.60223,9000000.0
2005-02-28 03:52:00,5.6036,5.6036,5.60232,5.60259,19000000.0
2005-02-28 03:53:00,5.60296,5.60342,5.60265,5.60342,10000000.0
2005-02-28 03:54:00,5.60319,5.6038,5.60275,5.60278,17000000.0
2005-02-28 03:55:00,5.60259,5.60296,5.60259,5.60279,16000000.0
2005-02-28 03:56:00,5.60287,5.6031,5.60286,5.60292,7000000.0
2005-02-28 03:57:00,5.60309,5.6031,5.60287,5.60293,11000000.0
2005-02-28 03:58:00,5.60361,5.60361,5.60191,5.60191,12000000.0
2005-02-28 03:59:00,5.60313,5.60313,5.60234,5.60274,17000000.0
2005-02-28 04:00:00,5.60234,5.60299,5.60234,5.60276,12000000.0
2005-02-28 04:01:00,5.60237,5.60237,5.60155,5.60201,16000000.0
2005-02-28 04:02:00,5.60176,5.60202,5.60121,5.60166,14000000.0
2005-02-28 04:03:00,5.60141,5.60143,5.60027,5.60075,12000000.0
2005-02-28 04:04:00,5.60148,5.60181,5.6006,5.60181,16000000.0
2005-02-28 04:05:00,5.60172,5.60172,5.60061,5.60151,13000000.0
2005-02-28 04:06:00,5.6014,5.60182,5.60096,5.60156,16000000.0
2005-02-28 04:07:00,5.60196,5.60233,5.60163,5.6019,13000000.0
2005-02-28 04:08:00,5.60192,5.602,5.60096,5.60096,14000000.0
2005-02-28 04:09:00,5.60087,5.60117,5.60074,5.60117,10000000.0
2005-02-28 04:10:00,5.60142,5.60163,5.60066,5.60088,12000000.0
2005-02-28 04:11:00,5.60116,5.60189,5.60116,5.60189,14000000.0
2005-02-28 04:12:00,5.60155,5.60194,5.60109,5.60187,19000000.0
2005-02-28 04:13:00,5.60167,5.60235,5.60126,5.60221,20000000.0
2005-02-28 04:14:00,5.60192,5.60242,5.60175,5.60224,12000000.0
2005-02-28 04:15:00,5.60194,5.60194,5.60108,5.60108,8000000.0
2005-02-28 04:16:00,5.60108,5.60195,5.60075,5.60184,13000000.0
2005-02-28 04:17:00,5.60161,5.60192,5.60066,5.60103,15000000.0
2005-02-28 04:18:00,5.60185,5.60185,5.60101,5.60121,9000000.0
2005-02-28 04:19:00,5.60153,5.6017,5.60049,5.6017,12000000.0
2005-02-28 04:20:00,5.60132,5.60198,5.60125,5.60183,9000000.0
2005-02-28 04:21:00,5.60065,5.60182,5.60061,5.60125,17000000.0
2005-02-28 04:22:00,5.60146,5.60153,5.6005,5.6011,14000000.0
2005-02-28 04:23:00,5.60129,5.60129,5.60021,5.60021,10000000.0
2005-02-28 04:24:00,5.60105,5.60105,5.5997,5.5997,12000000.0
2005-02-28 04:25:00,5.60023,5.60041,5.59935,5.59995,10000000.0
2005-02-28 04:26:00,5.59994,5.59994,5.59908,5.59973,7000000.0
2005-02-28 04:27:00,5.59965,5.59996,5.59876,5.59907,15000000.0
2005-02-28 04:28:00,5.59894,5.59983,5.59878,5.59944,7000000.0
2005-02-28 04:29:00,5.5981,5.59852,5.59747,5.59844,14000000.0
2005-02-28 04:30:00,5.59812,5.59826,5.59755,5.59784,11000000.0
2005-02-28 04:31:00,5.59814,5.59874,5.59744,5.5979,15000000.0
2005-02-28 04:32:00,5.59883,5.599,5.59841,5.59851,17000000.0
2005-02-28 04:33:00,5.59847,5.59918,5.59787,5.59918,14000000.0
2005-02-28 04:34:00,5.59843,5.59877,5.59815,5.59877,9000000.0
2005-02-28 04:35:00,5.59893,5.59893,5.59778,5.59816,12000000.0
2005-02-28 04:36:00,5.59904,5.59904,5.59816,5.59875,12000000.0
2005-02-28 04:37:00,5.59824,5.59868,5.59773,5.59859,12000000.0
2005-02-28 04:38:00,5.59788,5.59892,5.59764,5.59874,11000000.0
2005-02-28 04:39:00,5.59796,5.59885,5.59783,5.59783,17000000.0
2005-02-28 04:40:00,5.59884,5.59892,5.59829,5.59887,9000000.0
2005-02-28 04:41:00,5.59817,5.59927,5.59797,5.59819,10000000.0
2005-02-28 04:42:00,5.59927,5.59927,5.59839,5.59845,8000000.0
2005-02-28 04:43:00,5.59878,5.59907,5.59795,5.59903,18000000.0
2005-02-28 04:44:00,5.59891,5.5991,5.59835,5.59865,9000000.0
2005-02-28 04:45:00,5.59857,5.59857,5.59801,5.59848,9000000.0
2005-02-28 04:46:00,5.59877,5.59878,5.59817,5.59836,16000000.0
2005-02-28 04:47:00,5.59887,5.59887,5.59799,5.59835,12000000.0
2005-02-28 04:48:00,5.59968,5.59968,5.59812,5.59812,10000000.0
2005-02-28 04:49:00,5.59822,5.59986,5.59822,5.59971,16000000.0
2005-02-28 04:50:00,5.59994,5.60043,5.59952,5.60011,16000000.0
2005-02-28 04:51:00,5.60076,5.60094,5.59979,5.59979,20000000.0
2005-02-28 04:52:00,5.59947,5.60082,5.59947,5.60048,13000000.0
2005-02-28 04:53:00,5.60062,5.60062,5.59996,5.59996,11000000.0
2005-02-28 04:54:00,5.60074,5.60074,5.60013,5.60034,11000000.0
2005-02-28 04:55:00,5.59968,5.6007,5.59968,5.60021,12000000.0
2005-02-28 04:56:00,5.60088,5.60088,5.59982,5.59982,16000000.0
2005-02-28 04:57:00,5.59952,5.59952,5.59926,5.59938,7000000.0
2005-02-28 04:58:00,5.59934,5.59953,5.59932,5.59934,13000000.0
2005-02-28 04:59:00,5.59933,5.59955,5.59932,5.59949,17000000.0
2005-02-28 05:00:00,5.59965,5.60093,5.59965,5.60093,10000000.0
2005-02-28 05:01:00,5.60066,5.60091,5.60022,5.60022,13000000.0
2005-02-28 05:02:00,5.60018,5.60089,5.60005,5.60089,18000000.0
2005-02-28 05:03:00,5.60085,5.60085,5.60026,5.60034,9000000.0
2005-02-28 05:04:00,5.6006,5.6006,5.59945,5.60031,12000000.0
2005-02-28 05:05:00,5.59988,5.60031,5.59953,5.59953,10000000.0
2005-02-28 05:06:00,5.59951,5.60056,5.59951,5.60056,20000000.0
2005-02-28 05:07:00,5.60039,5.60039,5.59881,5.60025,10000000.0
2005-02-28 05:08:00,5.60069,5.60083,5.59962,5.60082,17000000.0
2005-02-28 05:09:00,5.60077,5.60077,5.59956,5.5999,15000000.0
2005-02-28 05:10:00,5.59991,5.59999,5.59923,5.59999,10000000.0
2005-02-28 05:11:00,5.59936,5.60017,5.59936,5.59937,16000000.0
2005-02-28 05:12:00,5.60062,5.60082,5.59984,5.59984,7000000.0
2005-02-28 05:13:00,5.60032,5.6008,5.60024,5.6008,12000000.0
2005-02-28 05:14:00,5.60064,5.60075,5.5999,5.60075,14000000.0
2005-02-28 05:15:00,5.60083,5.60105,5.59954,5.60105,16000000.0
2005-02-28 05:16:00,5.60111,5.60111,5.6002,5.60054,15000000.0
2005-02-28 05:17:00,5.60037,5.60074,5.59995,5.60002,10000000.0
2005-02-28 05:18:00,5.60012,5.60115,5.59968,5.59968,13000000.0
2005-02-28 05:19:00,5.59944,5.60109,5.59944,5.60109,13000000.0
2005-02-28 05:20:00,5.60087,5.6013,5.60056,5.60121,20000000.0
2005-02-28 05:21:00,5.60102,5.60102,5.60032,5.60059,9000000.0
2005-02-28 05:22:00,5.60036,5.60052,5.5997,5.5997,17000000.0
2005-02-28 05:23:00,5.60054,5.60054,5.6,5.60039,14000000.0
2005-02-28 05:24:00,5.60061,5.60062,5.59953,5.59987,19000000.0
2005-02-28 05:25:00,5.59972,5.60009,5.59887,5.6,13000000.0
2005-02-28 05:26:00,5.59988,5.60023,5.5996,5.5999,13000000.0
2005-02-28 05:27:00,5.60012,5.60031,5.59949,5.60013,13000000.0
2005-02-28 05:28:00,5.60035,5.60035,5.59976,5.6,10000000.0
2005-02-28 05:29:00,5.59997,5.6001,5.59912,5.59994,17000000.0
2005-02-28 05:30:00,5.59998,5.59998,5.59913,5.59921,21000000.0
2005-02-28 05:31:00,5.60006,5.60006,5.59865,5.59922,13000000.0
2005-02-28 05:32:00,5.59934,5.59964,5.59852,5.59879,16000000.0
2005-02-28 05:33:00,5.5993,5.59993,5.59877,5.59885,13000000.0
2005-02-28 05:34:00,5.59895,5.59963,5.59895,5.59963,13000000.0
2005-02-28 05:35:00,5.59955,5.59992,5.59921,5.59981,14000000.0
2005-02-28 05:36:00,5.59939,5.59961,5.59848,5.59944,18000000.0
2005-02-28 05:37:00,5.59979,5.60016,5.5991,5.60005,12000000.0
2005-02-28 05:38:00,5.60004,5.60026,5.60003,5.60025,13000000.0
2005-02-28 05:39:00,5.59991,5.60018,5.59876,5.59876,21000000.0
2005-02-28 05:40:00,5.59933,5.60018,5.59929,5.60011,14000000.0
2005-02-28 05:41:00,5.59993,5.59993,5.59901,5.59956,13000000.0
2005-02-28 05:42:00,5.59963,5.59987,5.59917,5.59958,8000000.0
2005-02-28 05:43:00,5.5997,5.59982,5.59896,5.59978,13000000.0
2005-02-28 05:44:00,5.59962,5.59988,5.59898,5.59898,13000000.0
2005-02-28 05:45:00,5.5993,5.59947,5.59887,5.59898,24000000.0
2005-02-28 05:46:00,5.59951,5.60009,5.59943,5.59991,14000000.0
2005-02-28 05:47:00,5.59975,5.60027,5.59913,5.60027,11000000.0
2005-02-28 05:48:00,5.60032,5.60032,5.59925,5.59953,18000000.0
2005-02-28 05:49:00,5.60035,5.60052,5.60027,5.60027,10000000.0
2005-02-28 05:50:00,5.59967,5.59968,5.59891,5.59958,10000000.0
2005-02-28 05:51:00,5.60003,5.60008,5.59969,5.59972,11000000.0
2005-02-28 05:52:00,5.59964,5.59975,5.59903,5.59903,19000000.0
2005-02-28 05:53:00,5.59896,5.59964,5.59896,5.59964,15000000.0
2005-02-28 05:54:00,5.5998,5.59983,5.59902,5.59902,7000000.0
2005-02-28 05:55:00,5.59918,5.59986,5.59903,5.59933,12000000.0
2005-02-28 05:56:00,5.59948,5.59974,5.59899,5.59954,16000000.0
2005-02-28 05:57:00,5.59972,5.59981,5.5995,5.5995,11000000.0
2005-02-28 05:58:00,5.59953,5.59974,5.59945,5.59947,22000000.0
2005-02-28 05:59:00,5.60024,5.60024,5.59939,5.59962,9000000.0
2005-02-28 06:00:00,5.60045,5.60045,5.59957,5.60032,17000000.0
2005-02-28 06:01:00,5.6005,5.60059,5.59952,5.60022,18000000.0
2005-02-28 06:02:00,5.60076,5.60076,5.59987,5.60033,18000000.0
2005-02-28 06:03:00,5.6003,5.60085,5.60005,5.60073,16000000.0
2005-02-28 06:04:00,5.5997,5.60064,5.5997,5.60064,8000000.0
2005-02-28 06:05:00,5.60066,5.60083,5.59997,5.59997,10000000.0
2005-02-28 06:06:00,5.60043,5.60071,5.60023,5.60023,27000000.0
2005-02-28 06:07:00,5.60017,5.60044,5.59995,5.60044,17000000.0
2005-02-28 06:08:00,5.60017,5.60043,5.59974,5.59999,14000000.0
2005-02-28 06:09:00,5.60012,5.60067,5.60012,5.60067,13000000.0
2005-02-28 06:10:00,5.60056,5.60081,5.60053,5.60069,14000000.0
2005-02-28 06:11:00,5.60059,5.60069,5.59976,5.60058,16000000.0
2005-02-28 06:12:00,5.59961,5.60067,5.59941,5.60067,17000000.0
2005-02-28 06:13:00,5.60019,5.6011,5.60019,5.60046,14000000.0
2005-02-28 06:14:00,5.60023,5.6007,5.59957,5.6007,12000000.0
2005-02-28 06:15:00,5.59994,5.60094,5.59993,5.60094,13000000.0
2005-02-28 06:16:00,5.60041,5.60075,5.59994,5.60049,14000000.0
2005-02-28 06:17:00,5.60047,5.60048,5.59942,5.59942,11000000.0
2005-02-28 06:18:00,5.5994,5.59958,5.59934,5.5994,12000000.0
2005-02-28 06:19:00,5.59938,5.59953,5.59926,5.59953,19000000.0
2005-02-28 06:20:00,5.59958,5.60047,5.59958,5.60047,11000000.0
2005-02-28 06:21:00,5.59946,5.6003,5.59945,5.6003,9000000.0
2005-02-28 06:22:00,5.60044,5.60044,5.59902,5.59942,22000000.0
2005-02-28 06:23:00,5.60003,5.60032,5.59955,5.6003,18000000.0
2005-02-28 06:24:00,5.60059,5.60059,5.60005,5.60011,8000000.0
2005-02-28 06:25:00,5.60055,5.6007,5.59971,5.59987,9000000.0
2005-02-28 06:26:00,5.60037,5.60056,5.59979,5.60035,13000000.0
2005-02-28 06:27:00,5.60044,5.60078,5.59988,5.59988,15000000.0
2005-02-28 06:28:00,5.60033,5.60044,5.59973,5.60034,18000000.0
2005-02-28 06:29:00,5.60029,5.60092,5.60006,5.60017,16000000.0
2005-02-28 06:30:00,5.60008,5.60012,5.5999,5.60008,10000000.0
2005-02-28 06:31:00,5.60011,5.60078,5.60007,5.60057,13000000.0
2005-02-28 06:32:00,5.60046,5.60085,5.59989,5.60085,10000000.0
2005-02-28 06:33:00,5.60014,5.60057,5.60011,5.60057,10000000.0
2005-02-28 06:34:00,5.60063,5.60105,5.60041,5.601,15000000.0
2005-02-28 06:35:00,5.59968,5.60117,5.59968,5.60106,13000000.0
2005-02-28 06:36:00,5.60131,5.60131,5.59992,5.59996,23000000.0
2005-02-28 06:37:00,5.60114,5.60114,5.60033,5.60074,11000000.0
2005-02-28 06:38:00,5.60039,5.60129,5.60039,5.6009,17000000.0
2005-02-28 06:39:00,5.60085,5.60106,5.60031,5.60106,8000000.0
2005-02-28 06:40:00,5.60109,5.60201,5.60084,5.60201,15000000.0
2005-02-28 06:41:00,5.6023,5.60354,5.60187,5.60331,15000000.0
2005-02-28 06:42:00,5.60366,5.60457,5.60293,5.60364,16000000.0
2005-02-28 06:43:00,5.60456,5.60496,5.60433,5.60462,12000000.0
2005-02-28 06:44:00,5.6052,5.60539,5.60497,5.60516,13000000.0
2005-02-28 06:45:00,5.60486,5.60491,5.60436,5.60436,14000000.0
2005-02-28 06:46:00,5.60474,5.60498,5.60408,5.60429,12000000.0
2005-02-28 06:47:00,5.60392,5.60413,5.60309,5.6037,11000000.0
2005-02-28 06:48:00,5.60417,5.6046,5.60392,5.60447,15000000.0
2005-02-28 06:49:00,5.60453,5.60453,5.60399,5.60449,17000000.0
2005-02-28 06:50:00,5.60478,5.60478,5.60352,5.60382,13000000.0
2005-02-28 06:51:00,5.60371,5.60388,5.60365,5.60365,8000000.0
2005-02-28 06:52:00,5.60391,5.60431,5.60348,5.60421,14000000.0
2005-02-28 06:53:00,5.60395,5.6044,5.60305,5.604,13000000.0
2005-02-28 06:54:00,5.60427,5.60467,5.60427,5.6044,8000000.0
2005-02-28 06:55:00,5.60464,5.60464,5.60364,5.60389,10000000.0
2005-02-28 06:56:00,5.60322,5.60409,5.60322,5.60344,11000000.0
2005-02-28 06:57:00,5.60401,5.60451,5.60395,5.60403,17000000.0
2005-02-28 06:58:00,5.60462,5.60507,5.60396,5.60477,12000000.0
2005-02-28 06:59:00,5.60531,5.60546,5.60427,5.60546,14000000.0
2005-02-28 07:00:00,5.60524,5.60531,5.60465,5.60485,11000000.0
2005-02-28 07:01:00,5.60537,5.60548,5.6048,5.6049,10000000.0
2005-02-28 07:02:00,5.6057,5.60612,5.60522,5.6056,14000000.0
2005-02-28 07:03:00,5.60538,5.60538,5.60397,5.60449,7000000.0
2005-02-28 07:04:00,5.60496,5.60496,5.60409,5.60484,16000000.0
2005-02-28 07:05:00,5.60454,5.60484,5.60417,5.60481,15000000.0
2005-02-28 07:06:00,5.60411,5.60509,5.60411,5.60509,16000000.0
2005-02-28 07:07:00,5.60464,5.60534,5.60464,5.6049,12000000.0
2005-02-28 07:08:00,5.60499,5.60562,5.60499,5.60545,8000000.0
2005-02-28 07:09:00,5.60564,5.60611,5.60562,5.60599,8000000.0
2005-02-28 07:10:00,5.60581,5.606,5.60544,5.60549,16000000.0
2005-02-28 07:11:00,5.6061,5.6062,5.60527,5.6062,17000000.0
2005-02-28 07:12:00,5.60589,5.60589,5.6045,5.60548,20000000.0
2005-02-28 07:13:00,5.60573,5.60573,5.60471,5.6048,18000000.0
2005-02-28 07:14:00,5.6052,5.60532,5.60461,5.60461,11000000.0
2005-02-28 07:15:00,5.60432,5.60526,5.60391,5.60526,18000000.0
2005-02-28 07:16:00,5.60494,5.60494,5.60409,5.60485,18000000.0
2005-02-28 07:17:00,5.60407,5.60443,5.60335,5.60391,12000000.0
2005-02-28 07:18:00,5.60339,5.60358,5.60237,5.60358,18000000.0
2005-02-28 07:19:00,5.60369,5.60369,5.60268,5.60342,14000000.0
2005-02-28 07:20:00,5.60341,5.60381,5.60287,5.60346,18000000.0
2005-02-28 07:21:00,5.60349,5.60349,5.60219,5.60274,13000000.0
2005-02-28 07:22:00,5.60176,5.60257,5.60158,5.60248,14000000.0
2005-02-28 07:23:00,5.60248,5.60268,5.60151,5.60184,15000000.0
2005-02-28 07:24:00,5.60223,5.60223,5.60091,5.60151,16000000.0
2005-02-28 07:25:00,5.60138,5.60152,5.60011,5.60107,15000000.0
2005-02-28 07:26:00,5.60123,5.60123,5.60021,5.60033,13000000.0
2005-02-28 07:27:00,5.60115,5.60122,5.60038,5.6004,12000000.0
2005-02-28 07:28:00,5.60122,5.60171,5.60025,5.60122,22000000.0
2005-02-28 07:29:00,5.60101,5.60144,5.59986,5.60107,16000000.0
2005-02-28 07:30:00,5.60063,5.60083,5.59998,5.60073,14000000.0
2005-02-28 07:31:00,5.60102,5.60102,5.6,5.6,13000000.0
2005-02-28 07:32:00,5.60095,5.60142,5.60071,5.60138,9000000.0
2005-02-28 07:33:00,5.60153,5.60153,5.6001,5.60045,7000000.0
2005-02-28 07:34:00,5.60067,5.60081,5.6003,5.60068,18000000.0
2005-02-28 07:35:00,5.60025,5.60067,5.59976,5.60045,9000000.0
2005-02-28 07:36:00,5.59911,5.59985,5.59847,5.59985,13000000.0
2005-02-28 07:37:00,5.59981,5.60032,5.59933,5.59986,11000000.0
2005-02-28 07:38:00,5.59919,5.60031,5.59919,5.59983,11000000.0
2005-02-28 07:39:00,5.60019,5.60057,5.59928,5.60057,19000000.0
2005-02-28 07:40:00,5.60052,5.60086,5.59988,5.60011,11000000.0
2005-02-28 07:41:00,5.60042,5.6005,5.59984,5.60028,7000000.0
2005-02-28 07:42:00,5.59976,5.59985,5.59861,5.59946,13000000.0
2005-02-28 07:43:00,5.59844,5.60032,5.59844,5.60032,14000000.0
2005-02-28 07:44:00,5.60063,5.60067,5.59955,5.59968,10000000.0
2005-02-28 07:45:00,5.60006,5.60067,5.60006,5.60063,8000000.0
2005-02-28 07:46:00,5.60074,5.601,5.60066,5.60066,13000000.0
2005-02-28 07:47:00,5.60061,5.60063,5.59997,5.60027,15000000.0
2005-02-28 07:48:00,5.60038,5.60077,5.60014,5.60052,13000000.0
2005-02-28 07:49:00,5.6008,5.60091,5.6003,5.6006,10000000.0
2005-02-28 07:50:00,5.60082,5.60082,5.59976,5.6008,17000000.0
2005-02-28 07:51:00,5.6013,5.60178,5.60071,5.60071,16000000.0
2005-02-28 07:52:00,5.60151,5.602,5.60129,5.60166,13000000.0
2005-02-28 07:53:00,5.60169,5.60169,5.60052,5.60147,10000000.0
2005-02-28 07:54:00,5.60094,5.60142,5.60054,5.60142,11000000.0
2005-02-28 07:55:00,5.60085,5.60129,5.60054,5.60129,12000000.0
2005-02-28 07:56:00,5.60169,5.60169,5.60061,5.60061,13000000.0
2005-02-28 07:57:00,5.60072,5.60102,5.60039,5.60102,8000000.0
2005-02-28 07:58:00,5.60109,5.60116,5.60036,5.60116,14000000.0
2005-02-28 07:59:00,5.60134,5.60161,5.60056,5.60097,15000000.0
2005-02-28 08:00:00,5.60043,5.60124,5.60043,5.60124,10000000.0
2005-02-28 08:01:00,5.60075,5.6015,5.60075,5.6015,13000000.0
2005-02-28 08:02:00,5.60122,5.60122,5.60016,5.60115,14000000.0
2005-02-28 08:03:00,5.60113,5.60113,5.59972,5.59972,12000000.0
2005-02-28 08:04:00,5.59997,5.60071,5.59901,5.6003,16000000.0
2005-02-28 08:05:00,5.60001,5.60116,5.60001,5.60091,14000000.0
2005-02-28 08:06:00,5.60041,5.60041,5.59962,5.59962,19000000.0
2005-02-28 08:07:00,5.59958,5.59998,5.59924,5.59998,19000000.0
2005-02-28 08:08:00,5.60023,5.60023,5.59948,5.60011,11000000.0
2005-02-28 08:09:00,5.60064,5.60064,5.60016,5.60034,10000000.0
2005-02-28 08:10:00,5.60066,5.60066,5.59981,5.60038,16000000.0
2005-02-28 08:11:00,5.59957,5.60009,5.5993,5.59989,9000000.0
2005-02-28 08:12:00,5.60086,5.60086,5.59964,5.59964,10000000.0
2005-02-28 08:13:00,5.60053,5.60062,5.59819,5.59906,11000000.0
2005-02-28 08:14:00,5.60005,5.60028,5.599,5.60005,12000000.0
2005-02-28 08:15:00,5.59974,5.60043,5.59949,5.60009,15000000.0
2005-02-28 08:16:00,5.60022,5.60077,5.60022,5.60045,14000000.0
2005-02-28 08:17:00,5.60163,5.60189,5.60162,5.60189,10000000.0
2005-02-28 08:18:00,5.60155,5.60155,5.60034,5.6006,9000000.0
2005-02-28 08:19:00,5.60085,5.60086,5.60026,5.60037,11000000.0
2005-02-28 08:20:00,5.60089,5.60089,5.60032,5.60055,11000000.0
2005-02-28 08:21:00,5.6008,5.60117,5.60061,5.60115,20000000.0
2005-02-28 08:22:00,5.60087,5.60109,5.59995,5.59995,8000000.0
2005-02-28 08:23:00,5.59916,5.60001,5.5985,5.5988,12000000.0
2005-02-28 08:24:00,5.59852,5.59992,5.59852,5.59992,13000000.0
2005-02-28 08:25:00,5.60049,5.60051,5.60006,5.60045,12000000.0
2005-02-28 08:26:00,5.60044,5.6005,5.60019,5.6005,13000000.0
2005-02-28 08:27:00,5.60011,5.60011,5.59936,5.59967,11000000.0
2005-02-28 08:28:00,5.59949,5.59967,5.59916,5.59965,8000000.0
2005-02-28 08:29:00,5.59919,5.59921,5.59839,5.59842,12000000.0
2005-02-28 08:30:00,5.59828,5.59901,5.59811,5.59884,11000000.0
2005-02-28 08:31:00,5.59884,5.60011,5.59884,5.59977,10000000.0
2005-02-28 08:32:00,5.60003,5.60144,5.60003,5.60069,13000000.0
2005-02-28 08:33:00,5.60238,5.60302,5.60235,5.60285,11000000.0
2005-02-28 08:34:00,5.60334,5.60345,5.60272,5.60313,17000000.0
2005-02-28 08:35:00,5.60316,5.60338,5.60179,5.60242,11000000.0
2005-02-28 08:36:00,5.6026,5.60291,5.60232,5.60288,10000000.0
2005-02-28 08:37:00,5.60348,5.60348,5.60223,5.60243,9000000.0
2005-02-28 08:38:00,5.60261,5.60261,5.60196,5.60253,18000000.0
2005-02-28 08:39:00,5.60198,5.60229,5.60154,5.60154,8000000.0
2005-02-28 08:40:00,5.60141,5.60152,5.60078,5.60131,7000000.0
2005-02-28 08:41:00,5.60128,5.60201,5.60128,5.60196,16000000.0
2005-02-28 08:42:00,5.60172,5.60207,5.60124,5.60197,14000000.0
2005-02-28 08:43:00,5.60197,5.60231,5.60163,5.60197,12000000.0
2005-02-28 08:44:00,5.60262,5.60338,5.60241,5.60338,9000000.0
2005-02-28 08:45:00,5.60304,5.6036,5.60304,5.60311,18000000.0
2005-02-28 08:46:00,5.60267,5.60349,5.60228,5.60255,14000000.0
2005-02-28 08:47:00,5.60345,5.60345,5.60255,5.60316,18000000.0
2005-02-28 08:48:00,5.60223,5.60349,5.60223,5.60349,12000000.0
2005-02-28 08:49:00,5.60322,5.60356,5.6028,5.6028,14000000.0
2005-02-28 08:50:00,5.6034,5.60386,5.60301,5.60343,16000000.0
2005-02-28 08:51:00,5.60356,5.60404,5.6029,5.60352,21000000.0
2005-02-28 08:52:00,5.60349,5.60359,5.60242,5.60359,20000000.0
2005-02-28 08:53:00,5.60228,5.60228,5.60176,5.60176,7000000.0
2005-02-28 08:54:00,5.6019,5.60364,5.6019,5.60288,17000000.0
2005-02-28 08:55:00,5.60221,5.60286,5.6017,5.60275,12000000.0
2005-02-28 08:56:00,5.6017,5.60262,5.6017,5.60232,17000000.0
2005-02-28 08:57:00,5.60219,5.60219,5.60134,5.60209,16000000.0
2005-02-28 08:58:00,5.60212,5.60302,5.60212,5.6025,12000000.0
2005-02-28 08:59:00,5.60275,5.60285,5.60163,5.60207,13000000.0
2005-02-28 09:00:00,5.60138,5.60189,5.60078,5.60087,17000000.0
2005-02-28 09:01:00,5.60195,5.60244,5.60155,5.60155,13000000.0
2005-02-28 09:02:00,5.60276,5.60357,5.60276,5.60357,8000000.0
2005-02-28 09:03:00,5.60377,5.60377,5.6027,5.60326,16000000.0
2005-02-28 09:04:00,5.60272,5.60383,5.60262,5.60354,8000000.0
2005-02-28 09:05:00,5.60339,5.60348,5.60245,5.60348,11000000.0
2005-02-28 09:06:00,5.60237,5.60439,5.60237,5.60354,10000000.0
2005-02-28 09:07:00,5.60512,5.60529,5.60434,5.60455,10000000.0
2005-02-28 09:08:00,5.60519,5.60564,5.60379,5.60425,19000000.0
2005-02-28 09:09:00,5.60325,5.60464,5.60325,5.60464,16000000.0
2005-02-28 09:10:00,5.60388,5.60424,5.60329,5.60393,8000000.0
2005-02-28 09:11:00,5.60434,5.60513,5.60399,5.60486,11000000.0
2005-02-28 09:12:00,5.60414,5.60467,5.60375,5.60387,16000000.0
2005-02-28 09:13:00,5.60472,5.60514,5.60305,5.60514,15000000.0
2005-02-28 09:14:00,5.60521,5.60568,5.60486,5.60525,17000000.0
2005-02-28 09:15:00,5.60494,5.60523,5.6042,5.60488,12000000.0
2005-02-28 09:16:00,5.60451,5.60516,5.60373,5.60516,14000000.0
2005-02-28 09:17:00,5.60544,5.60614,5.6052,5.6058,14000000.0
2005-02-28 09:18:00,5.60645,5.60653,5.60483,5.60574,18000000.0
2005-02-28 09:19:00,5.60481,5.60541,5.60417,5.60518,14000000.0
2005-02-28 09:20:00,5.6048,5.60632,5.60467,5.60525,18000000.0
2005-02-28 09:21:00,5.60668,5.607,5.60608,5.60656,17000000.0
2005-02-28 09:22:00,5.60686,5.60686,5.60488,5.60549,13000000.0
2005-02-28 09:23:00,5.60484,5.60492,5.60362,5.60367,12000000.0
2005-02-28 09:24:00,5.60388,5.60399,5.60297,5.60352,14000000.0
2005-02-28 09:25:00,5.60379,5.60384,5.60314,5.6033,9000000.0
2005-02-28 09:26:00,5.60327,5.60492,5.60327,5.60481,13000000.0
2005-02-28 09:27:00,5.60513,5.60592,5.60463,5.60561,13000000.0
2005-02-28 09:28:00,5.60499,5.60553,5.60405,5.60416,19000000.0
2005-02-28 09:29:00,5.60433,5.60454,5.60277,5.60277,14000000.0
2005-02-28 09:30:00,5.60378,5.6044,5.6033,5.60379,15000000.0
2005-02-28 09:31:00,5.60469,5.6048,5.60335,5.60351,11000000.0
2005-02-28 09:32:00,5.60245,5.60463,5.60245,5.6043,16000000.0
2005-02-28 09:33:00,5.60544,5.60544,5.60448,5.60494,9000000.0
2005-02-28 09:34:00,5.60504,5.60504,5.6039,5.6039,18000000.0
2005-02-28 09:35:00,5.60507,5.60613,5.60443,5.60443,14000000.0
2005-02-28 09:36:00,5.6057,5.60642,5.60527,5.60593,16000000.0
2005-02-28 09:37:00,5.60555,5.60576,5.60461,5.60571,20000000.0
2005-02-28 09:38:00,5.60591,5.60641,5.60483,5.60492,19000000.0
2005-02-28 09:39:00,5.60519,5.60555,5.60435,5.60545,16000000.0
2005-02-28 09:40:00,5.6059,5.60632,5.60517,5.60546,12000000.0
2005-02-28 09:41:00,5.60481,5.60598,5.60476,5.60476,18000000.0
2005-02-28 09:42:00,5.60419,5.60503,5.60386,5.60499,16000000.0
2005-02-28 09:43:00,5.60459,5.60531,5.60435,5.60504,15000000.0
2005-02-28 09:44:00,5.60513,5.60547,5.60426,5.60488,13000000.0
2005-02-28 09:45:00,5.60548,5.60557,5.60483,5.60512,13000000.0
2005-02-28 09:46:00,5.6058,5.6058,5.60471,5.60533,17000000.0
2005-02-28 09:47:00,5.60579,5.60579,5.60493,5.60575,13000000.0
2005-02-28 09:48:00,5.60526,5.60596,5.60461,5.60563,16000000.0
2005-02-28 09:49:00,5.60584,5.60617,5.60521,5.60617,17000000.0
2005-02-28 09:50:00,5.60576,5.60576,5.60445,5.60482,12000000.0
2005-02-28 09:51:00,5.60468,5.60516,5.60421,5.60516,16000000.0
2005-02-28 09:52:00,5.60388,5.60439,5.6035,5.60407,16000000.0
2005-02-28 09:53:00,5.60342,5.60356,5.60231,5.60315,15000000.0
2005-02-28 09:54:00,5.60348,5.60385,5.60291,5.60291,15000000.0
2005-02-28 09:55:00,5.60384,5.60403,5.60323,5.60388,15000000.0
2005-02-28 09:56:00,5.60328,5.60369,5.60265,5.60348,17000000.0
2005-02-28 09:57:00,5.60447,5.60583,5.60422,5.60583,12000000.0
2005-02-28 09:58:00,5.60669,5.60796,5.60663,5.60782,14000000.0
2005-02-28 09:59:00,5.6083,5.60982,5.60791,5.6094,10000000.0
2005-02-28 10:00:00,5.6103,5.6103,5.60897,5.60998,11000000.0
2005-02-28 10:01:00,5.60914,5.60949,5.60814,5.60814,24000000.0
2005-02-28 10:02:00,5.60899,5.60987,5.60793,5.60793,14000000.0
2005-02-28 10:03:00,5.60906,5.61017,5.60883,5.61017,16000000.0
2005-02-28 10:04:00,5.61032,5.6115,5.61009,5.6115,10000000.0
2005-02-28 10:05:00,5.61117,5.61165,5.61071,5.61121,10000000.0
2005-02-28 10:06:00,5.61023,5.6109,5.60955,5.6109,9000000.0
2005-02-28 10:07:00,5.6096,5.61023,5.60912,5.60922,11000000.0
2005-02-28 10:08:00,5.6098,5.60995,5.60911,5.60975,9000000.0
2005-02-28 10:09:00,5.60952,5.60955,5.60836,5.60874,11000000.0
2005-02-28 10:10:00,5.60827,5.609,5.60759,5.609,15000000.0
2005-02-28 10:11:00,5.60957,5.61051,5.60883,5.61051,16000000.0
2005-02-28 10:12:00,5.61076,5.61083,5.60871,5.61027,19000000.0
2005-02-28 10:13:00,5.60953,5.61022,5.60947,5.60996,9000000.0
2005-02-28 10:14:00,5.6104,5.61088,5.60951,5.61088,11000000.0
2005-02-28 10:15:00,5.61155,5.61267,5.61133,5.61267,8000000.0
2005-02-28 10:16:00,5.61154,5.61244,5.61096,5.61202,17000000.0
2005-02-28 10:17:00,5.61277,5.6128,5.61143,5.61191,16000000.0
2005-02-28 10:18:00,5.61193,5.61291,5.61096,5.61096,16000000.0
2005-02-28 10:19:00,5.61134,5.61134,5.60928,5.60994,17000000.0
2005-02-28 10:20:00,5.60913,5.60925,5.60778,5.60898,16000000.0
2005-02-28 10:21:00,5.60881,5.60911,5.60842,5.60891,7000000.0
2005-02-28 10:22:00,5.60795,5.60826,5.60736,5.60748,10000000.0
2005-02-28 10:23:00,5.60747,5.60779,5.6066,5.60763,14000000.0
2005-02-28 10:24:00,5.60781,5.60816,5.60725,5.60754,13000000.0
2005-02-28 10:25:00,5.60615,5.60782,5.60589,5.60782,12000000.0
2005-02-28 10:26:00,5.60736,5.60787,5.60695,5.60776,11000000.0
2005-02-28 10:27:00,5.60683,5.60816,5.60683,5.60786,13000000.0
2005-02-28 10:28:00,5.60665,5.60814,5.60665,5.60802,13000000.0
2005-02-28 10:29:00,5.60735,5.60771,5.60671,5.60758,11000000.0
2005-02-28 10:30:00,5.60748,5.60778,5.60662,5.60736,9000000.0
2005-02-28 10:31:00,5.60747,5.60747,5.60552,5.60561,16000000.0
2005-02-28 10:32:00,5.60581,5.606,5.60361,5.6039,9000000.0
2005-02-28 10:33:00,5.60415,5.60415,5.60298,5.60343,12000000.0
2005-02-28 10:34:00,5.60448,5.60477,5.60351,5.60364,11000000.0
2005-02-28 10:35:00,5.60307,5.60416,5.60296,5.60316,17000000.0
2005-02-28 10:36:00,5.60354,5.60448,5.60354,5.60448,10000000.0
2005-02-28 10:37:00,5.60446,5.60446,5.6033,5.6033,15000000.0
2005-02-28 10:38:00,5.60438,5.60438,5.60306,5.60338,17000000.0
2005-02-28 10:39:00,5.60362,5.60421,5.60326,5.60335,13000000.0
2005-02-28 10:40:00,5.60412,5.60412,5.60258,5.60367,10000000.0
2005-02-28 10:41:00,5.60447,5.60459,5.60347,5.60456,15000000.0
2005-02-28 10:42:00,5.60398,5.60454,5.60344,5.60383,12000000.0
2005-02-28 10:43:00,5.60378,5.60389,5.6027,5.60339,13000000.0
2005-02-28 10:44:00,5.60329,5.60427,5.60317,5.60425,12000000.0
2005-02-28 10:45:00,5.60412,5.60438,5.60337,5.60372,13000000.0
2005-02-28 10:46:00,5.60365,5.605,5.60337,5.605,13000000.0
2005-02-28 10:47:00,5.60557,5.6061,5.60557,5.60601,7000000.0
2005-02-28 10:48:00,5.60518,5.60584,5.60518,5.60545,12000000.0
2005-02-28 10:49:00,5.60614,5.60614,5.60528,5.60577,10000000.0
2005-02-28 10:50:00,5.60494,5.60556,5.6045,5.6047,14000000.0
2005-02-28 10:51:00,5.60505,5.60611,5.60503,5.60503,11000000.0
2005-02-28 10:52:00,5.60626,5.60663,5.60507,5.60655,20000000.0
2005-02-28 10:53:00,5.60696,5.60696,5.60544,5.60657,9000000.0
2005-02-28 10:54:00,5.6068,5.6068,5.60564,5.60663,18000000.0
2005-02-28 10:55:00,5.60665,5.6072,5.60664,5.60692,10000000.0
2005-02-28 10:56:00,5.6065,5.60651,5.60588,5.60596,11000000.0
2005-02-28 10:57:00,5.60497,5.60666,5.60415,5.60666,8000000.0
2005-02-28 10:58:00,5.60584,5.60604,5.60496,5.60496,10000000.0
2005-02-28 10:59:00,5.60521,5.60521,5.60429,5.60495,10000000.0
2005-02-28 11:00:00,5.60443,5.60504,5.60381,5.60473,15000000.0
2005-02-28 11:01:00,5.60473,5.60507,5.60383,5.60437,12000000.0
2005-02-28 11:02:00,5.60506,5.60506,5.60337,5.60366,8000000.0
2005-02-28 11:03:00,5.60405,5.60426,5.60338,5.60374,11000000.0
2005-02-28 11:04:00,5.6036,5.60468,5.6036,5.60418,15000000.0
2005-02-28 11:05:00,5.60422,5.60507,5.60405,5.60457,17000000.0
2005-02-28 11:06:00,5.60467,5.60588,5.60431,5.60547,12000000.0
2005-02-28 11:07:00,5.60596,5.60607,5.6044,5.60484,11000000.0
2005-02-28 11:08:00,5.60445,5.60546,5.60428,5.6051,22000000.0
2005-02-28 11:09:00,5.60572,5.60658,5.60505,5.60658,9000000.0
2005-02-28 11:10:00,5.60619,5.6072,5.60535,5.60539,16000000.0
2005-02-28 11:11:00,5.6058,5.60596,5.60525,5.60553,7000000.0
2005-02-28 11:12:00,5.60556,5.6066,5.60549,5.606,15000000.0
2005-02-28 11:13:00,5.60682,5.60719,5.60558,5.60719,11000000.0
2005-02-28 11:14:00,5.60709,5.60723,5.60629,5.60698,18000000.0
2005-02-28 11:15:00,5.60633,5.60635,5.6052,5.60635,11000000.0
2005-02-28 11:16:00,5.60629,5.60799,5.60605,5.60799,13000000.0
2005-02-28 11:17:00,5.60834,5.60909,5.60808,5.60865,13000000.0
2005-02-28 11:18:00,5.60916,5.61014,5.60878,5.61002,9000000.0
2005-02-28 11:19:00,5.61009,5.61057,5.60949,5.61045,17000000.0
2005-02-28 11:20:00,5.61032,5.61145,5.61026,5.61062,14000000.0
2005-02-28 11:21:00,5.61155,5.61236,5.61137,5.61182,14000000.0
2005-02-28 11:22:00,5.61207,5.61207,5.61059,5.61127,22000000.0
2005-02-28 11:23:00,5.6111,5.61118,5.61055,5.61118,8000000.0
2005-02-28 11:24:00,5.61085,5.61107,5.60964,5.61107,18000000.0
2005-02-28 11:25:00,5.61083,5.61134,5.61033,5.61134,9000000.0
2005-02-28 11:26:00,5.61096,5.61126,5.60978,5.61072,15000000.0
2005-02-28 11:27:00,5.61042,5.61058,5.60919,5.60939,10000000.0
2005-02-28 11:28:00,5.61018,5.61029,5.60915,5.60981,13000000.0
2005-02-28 11:29:00,5.60906,5.61057,5.60906,5.61009,17000000.0
2005-02-28 11:30:00,5.61047,5.61047,5.60915,5.60985,13000000.0
2005-02-28 11:31:00,5.60989,5.61001,5.60813,5.60878,12000000.0
2005-02-28 11:32:00,5.60971,5.60994,5.6083,5.6083,20000000.0
2005-02-28 11:33:00,5.60755,5.6091,5.60722,5.60868,16000000.0
2005-02-28 11:34:00,5.60953,5.60953,5.60849,5.60865,13000000.0
2005-02-28 11:35:00,5.60893,5.60946,5.60835,5.60929,14000000.0
2005-02-28 11:36:00,5.60909,5.60917,5.60821,5.60854,11000000.0
2005-02-28 11:37:00,5.60823,5.60878,5.60755,5.608,16000000.0
2005-02-28 11:38:00,5.60777,5.60928,5.60772,5.60868,8000000.0
2005-02-28 11:39:00,5.60954,5.61058,5.60927,5.61013,11000000.0
2005-02-28 11:40:00,5.61004,5.61044,5.60917,5.61032,12000000.0
2005-02-28 11:41:00,5.60976,5.60976,5.60871,5.60895,10000000.0
2005-02-28 11:42:00,5.60848,5.60977,5.60848,5.60939,10000000.0
2005-02-28 11:43:00,5.60956,5.61019,5.60876,5.60888,17000000.0
2005-02-28 11:44:00,5.60861,5.60873,5.60683,5.60743,15000000.0
2005-02-28 11:45:00,5.60824,5.60844,5.60654,5.60721,16000000.0
2005-02-28 11:46:00,5.60657,5.60788,5.6061,5.60633,7000000.0
2005-02-28 11:47:00,5.60617,5.6068,5.60574,5.60591,16000000.0
2005-02-28 11:48:00,5.60616,5.60707,5.60571,5.60629,13000000.0
2005-02-28 11:49:00,5.60617,5.60683,5.6058,5.60629,10000000.0
2005-02-28 11:50:00,5.60621,5.60685,5.60585,5.60685,12000000.0
2005-02-28 11:51:00,5.6067,5.60813,5.60607,5.60657,14000000.0
2005-02-28 11:52:00,5.6061,5.60693,5.60565,5.60653,18000000.0
2005-02-28 11:53:00,5.60616,5.60777,5.60595,5.60598,16000000.0
2005-02-28 11:54:00,5.60762,5.60767,5.60642,5.60642,8000000.0
2005-02-28 11:55:00,5.60592,5.60752,5.60592,5.60752,8000000.0
2005-02-28 11:56:00,5.60732,5.6077,5.60649,5.60681,8000000.0
2005-02-28 11:57:00,5.60619,5.60619,5.6056,5.606,11000000.0
2005-02-28 11:58:00,5.60585,5.60592,5.60501,5.60561,14000000.0
2005-02-28 11:59:00,5.60428,5.60657,5.60428,5.60591,11000000.0
2005-02-28 12:00:00,5.60558,5.6071,5.60558,5.6071,15000000.0
2005-02-28 12:01:00,5.60589,5.60702,5.6052,5.60597,13000000.0
2005-02-28 12:02:00,5.60699,5.60699,5.60592,5.6064,15000000.0
2005-02-28 12:03:00,5.60645,5.60786,5.60645,5.60723,11000000.0
2005-02-28 12:04:00,5.60731,5.60735,5.60642,5.60689,9000000.0
2005-02-28 12:05:00,5.60696,5.6077,5.60649,5.6077,9000000.0
2005-02-28 12:06:00,5.60684,5.60684,5.60586,5.60623,15000000.0
2005-02-28 12:07:00,5.60671,5.60795,5.6062,5.60795,11000000.0
2005-02-28 12:08:00,5.60671,5.60798,5.60471,5.60471,8000000.0
2005-02-28 12:09:00,5.60585,5.60695,5.60504,5.60527,18000000.0
2005-02-28 12:10:00,5.60589,5.60809,5.60589,5.60725,14000000.0
2005-02-28 12:11:00,5.60545,5.6058,5.60528,5.60528,9000000.0
2005-02-28 12:12:00,5.60562,5.60582,5.60482,5.60522,18000000.0
2005-02-28 12:13:00,5.60585,5.60585,5.60481,5.60522,12000000.0
2005-02-28 12:14:00,5.60551,5.6058,5.60459,5.6053,10000000.0
2005-02-28 12:15:00,5.60526,5.60573,5.60475,5.60475,8000000.0
2005-02-28 12:16:00,5.60535,5.6063,5.60469,5.60469,14000000.0
2005-02-28 12:17:00,5.60566,5.60612,5.60474,5.60612,13000000.0
2005-02-28 12:18:00,5.60574,5.60642,5.60552,5.60614,10000000.0
2005-02-28 12:19:00,5.60629,5.60678,5.60578,5.60636,11000000.0
2005-02-28 12:20:00,5.6051,5.60657,5.60494,5.60657,8000000.0
2005-02-28 12:21:00,5.60605,5.60725,5.60558,5.60606,20000000.0
2005-02-28 12:22:00,5.60551,5.60566,5.60434,5.60434,14000000.0
2005-02-28 12:23:00,5.60496,5.60589,5.60476,5.60527,11000000.0
2005-02-28 12:24:00,5.6063,5.6066,5.60509,5.60552,17000000.0
2005-02-28 12:25:00,5.6067,5.60678,5.60498,5.60557,12000000.0
2005-02-28 12:26:00,5.60518,5.60616,5.60511,5.60616,7000000.0
2005-02-28 12:27:00,5.60601,5.6065,5.60538,5.60578,7000000.0
2005-02-28 12:28:00,5.60518,5.60547,5.60406,5.60429,19000000.0
2005-02-28 12:29:00,5.60338,5.60457,5.60288,5.60457,12000000.0
2005-02-28 12:30:00,5.6037,5.60508,5.60345,5.60345,10000000.0
2005-02-28 12:31:00,5.6036,5.60421,5.60263,5.60347,12000000.0
2005-02-28 12:32:00,5.60415,5.60468,5.60415,5.60453,12000000.0
2005-02-28 12:33:00,5.60462,5.6052,5.60419,5.60457,15000000.0
2005-02-28 12:34:00,5.6046,5.6046,5.60409,5.60416,12000000.0
2005-02-28 12:35:00,5.604,5.60487,5.60341,5.60484,12000000.0
2005-02-28 12:36:00,5.60447,5.60464,5.60383,5.60439,15000000.0
2005-02-28 12:37:00,5.60475,5.60539,5.60433,5.60539,8000000.0
2005-02-28 12:38:00,5.60569,5.60576,5.60474,5.60576,15000000.0
2005-02-28 12:39:00,5.60523,5.60564,5.60463,5.60511,14000000.0
2005-02-28 12:40:00,5.60535,5.60535,5.6036,5.60496,18000000.0
2005-02-28 12:41:00,5.60325,5.60579,5.60325,5.60579,11000000.0
2005-02-28 12:42:00,5.6062,5.60648,5.60553,5.60638,17000000.0
2005-02-28 12:43:00,5.60562,5.60585,5.60505,5.60585,11000000.0
2005-02-28 12:44:00,5.60543,5.60543,5.60435,5.60455,13000000.0
2005-02-28 12:45:00,5.6061,5.6061,5.60504,5.6051,10000000.0
2005-02-28 12:46:00,5.60541,5.60551,5.60428,5.60551,20000000.0
2005-02-28 12:47:00,5.60544,5.60583,5.60522,5.60546,10000000.0
2005-02-28 12:48:00,5.6045,5.60582,5.60413,5.60515,10000000.0
2005-02-28 12:49:00,5.60518,5.60601,5.60468,5.60601,15000000.0
2005-02-28 12:50:00,5.60681,5.6077,5.60608,5.60752,14000000.0
2005-02-28 12:51:00,5.60774,5.60811,5.60695,5.60696,14000000.0
2005-02-28 12:52:00,5.60755,5.60785,5.60719,5.60785,9000000.0
2005-02-28 12:53:00,5.60758,5.60773,5.60701,5.60773,9000000.0
2005-02-28 12:54:00,5.6066,5.60661,5.60536,5.6063,20000000.0
2005-02-28 12:55:00,5.60657,5.60738,5.60586,5.60731,12000000.0
2005-02-28 12:56:00,5.6071,5.60801,5.6066,5.60801,7000000.0
2005-02-28 12:57:00,5.60707,5.6075,5.60613,5.60623,13000000.0
2005-02-28 12:58:00,5.60712,5.60712,5.60571,5.60586,16000000.0
2005-02-28 12:59:00,5.60601,5.60748,5.60601,5.60696,14000000.0
2005-02-28 13:00:00,5.6068,5.60758,5.60581,5.60716,12000000.0
2005-02-28 13:01:00,5.60598,5.60698,5.60591,5.60663,17000000.0
2005-02-28 13:02:00,5.6086,5.60966,5.60723,5.60723,10000000.0
2005-02-28 13:03:00,5.60743,5.60888,5.6071,5.60835,22000000.0
2005-02-28 13:04:00,5.60884,5.60913,5.60714,5.60714,20000000.0
2005-02-28 13:05:00,5.60802,5.6086,5.60709,5.60735,14000000.0
2005-02-28 13:06:00,5.60915,5.60915,5.60774,5.60792,17000000.0
2005-02-28 13:07:00,5.60796,5.60871,5.60744,5.60813,22000000.0
2005-02-28 13:08:00,5.60747,5.60838,5.60683,5.60803,12000000.0
2005-02-28 13:09:00,5.60741,5.60824,5.60741,5.60786,12000000.0
2005-02-28 13:10:00,5.60775,5.60783,5.60653,5.60728,20000000.0
2005-02-28 13:11:00,5.60751,5.60751,5.60631,5.60692,12000000.0
2005-02-28 13:12:00,5.60721,5.60893,5.60721,5.60872,16000000.0
2005-02-28 13:13:00,5.6077,5.60813,5.60694,5.60741,14000000.0
2005-02-28 13:14:00,5.60772,5.60841,5.60754,5.60827,17000000.0
2005-02-28 13:15:00,5.60763,5.6088,5.6074,5.60858,7000000.0
2005-02-28 13:16:00,5.60879,5.60879,5.60801,5.60831,9000000.0
2005-02-28 13:17:00,5.60802,5.60802,5.60695,5.60743,15000000.0
2005-02-28 13:18:00,5.60852,5.61029,5.60844,5.60933,17000000.0
2005-02-28 13:19:00,5.6093,5.61044,5.60877,5.61011,15000000.0
2005-02-28 13:20:00,5.60918,5.60938,5.60797,5.60892,12000000.0
2005-02-28 13:21:00,5.60834,5.60861,5.60715,5.60811,24000000.0
2005-02-28 13:22:00,5.60837,5.60873,5.60734,5.60782,12000000.0
2005-02-28 13:23:00,5.6066,5.6079,5.60586,5.60708,12000000.0
2005-02-28 13:24:00,5.60704,5.60767,5.60609,5.60692,18000000.0
2005-02-28 13:25:00,5.60702,5.60788,5.60702,5.60788,12000000.0
2005-02-28 13:26:00,5.60764,5.60789,5.60726,5.60782,12000000.0
2005-02-28 13:27:00,5.60763,5.60782,5.60689,5.60771,9000000.0
2005-02-28 13:28:00,5.60692,5.60866,5.60692,5.60807,15000000.0
2005-02-28 13:29:00,5.60715,5.60917,5.60715,5.60917,14000000.0
2005-02-28 13:30:00,5.60896,5.60966,5.6079,5.60939,11000000.0
2005-02-28 13:31:00,5.61031,5.61045,5.60907,5.60988,11000000.0
2005-02-28 13:32:00,5.60974,5.61007,5.60933,5.61006,8000000.0
2005-02-28 13:33:00,5.6105,5.6105,5.60954,5.6099,14000000.0
2005-02-28 13:34:00,5.60949,5.61026,5.60939,5.60985,11000000.0
2005-02-28 13:35:00,5.60944,5.60987,5.60828,5.60879,16000000.0
2005-02-28 13:36:00,5.60857,5.60932,5.60826,5.60826,8000000.0
2005-02-28 13:37:00,5.60881,5.60942,5.60835,5.60911,17000000.0
2005-02-28 13:38:00,5.60907,5.61008,5.60907,5.60966,14000000.0
2005-02-28 13:39:00,5.60956,5.61024,5.6094,5.60998,10000000.0
2005-02-28 13:40:00,5.61082,5.61082,5.6096,5.61001,8000000.0
2005-02-28 13:41:00,5.61045,5.61094,5.61001,5.61036,11000000.0
2005-02-28 13:42:00,5.60906,5.61012,5.60906,5.61009,14000000.0
2005-02-28 13:43:00,5.60999,5.60999,5.60921,5.60938,11000000.0
2005-02-28 13:44:00,5.60966,5.61029,5.60906,5.60906,11000000.0
2005-02-28 13:45:00,5.60975,5.6106,5.60904,5.6105,14000000.0
2005-02-28 13:46:00,5.61089,5.61105,5.61068,5.61076,11000000.0
2005-02-28 13:47:00,5.60947,5.61063,5.60937,5.60944,13000000.0
2005-02-28 13:48:00,5.60903,5.60974,5.60823,5.60919,14000000.0
2005-02-28 13:49:00,5.60893,5.60893,5.6081,5.60835,12000000.0
2005-02-28 13:50:00,5.609,5.609,5.60807,5.60811,16000000.0
2005-02-28 13:51:00,5.60878,5.60956,5.60834,5.60916,14000000.0
2005-02-28 13:52:00,5.60796,5.60906,5.60773,5.60837,10000000.0
2005-02-28 13:53:00,5.60898,5.60952,5.60852,5.60944,10000000.0
2005-02-28 13:54:00,5.60931,5.60946,5.60813,5.60878,8000000.0
2005-02-28 13:55:00,5.6085,5.6099,5.6085,5.60921,13000000.0
2005-02-28 13:56:00,5.6083,5.60996,5.60829,5.60929,17000000.0
2005-02-28 13:57:00,5.60973,5.61044,5.60908,5.61009,13000000.0
2005-02-28 13:58:00,5.61078,5.61123,5.60974,5.6111,7000000.0
2005-02-28 13:59:00,5.6118,5.61186,5.61051,5.61155,9000000.0
2005-02-28 14:00:00,5.61136,5.61139,5.60942,5.60942,7000000.0
2005-02-28 14:01:00,5.6105,5.6105,5.60937,5.60937,11000000.0
2005-02-28 14:02:00,5.60979,5.60979,5.60828,5.60917,19000000.0
2005-02-28 14:03:00,5.60824,5.60936,5.60767,5.6092,13000000.0
2005-02-28 14:04:00,5.60851,5.60957,5.60763,5.60886,22000000.0
2005-02-28 14:05:00,5.60955,5.60968,5.60782,5.60878,17000000.0
2005-02-28 14:06:00,5.608,5.60908,5.60741,5.60741,11000000.0
2005-02-28 14:07:00,5.60722,5.60802,5.60709,5.60724,9000000.0
2005-02-28 14:08:00,5.60829,5.60829,5.60727,5.60758,11000000.0
2005-02-28 14:09:00,5.60859,5.6086,5.608,5.60827,12000000.0
2005-02-28 14:10:00,5.60815,5.60917,5.60815,5.6088,13000000.0
2005-02-28 14:11:00,5.61003,5.61003,5.60861,5.60861,14000000.0
2005-02-28 14:12:00,5.60916,5.60928,5.60765,5.60765,11000000.0
2005-02-28 14:13:00,5.60741,5.60835,5.60712,5.60787,11000000.0
2005-02-28 14:14:00,5.60844,5.60864,5.60767,5.60851,7000000.0
2005-02-28 14:15:00,5.60818,5.60873,5.60769,5.60851,14000000.0
2005-02-28 14:16:00,5.60785,5.60839,5.60727,5.60727,13000000.0
2005-02-28 14:17:00,5.60816,5.60816,5.60706,5.60743,22000000.0
2005-02-28 14:18:00,5.60798,5.60841,5.60694,5.60841,15000000.0
2005-02-28 14:19:00,5.60812,5.60907,5.60716,5.60859,12000000.0
2005-02-28 14:20:00,5.608,5.608,5.60738,5.60791,7000000.0
2005-02-28 14:21:00,5.60809,5.60921,5.60776,5.6085,13000000.0
2005-02-28 14:22:00,5.60799,5.60814,5.6073,5.60789,8000000.0
2005-02-28 14:23:00,5.6087,5.60957,5.60729,5.60957,11000000.0
2005-02-28 14:24:00,5.60905,5.60956,5.60834,5.60921,13000000.0
2005-02-28 14:25:00,5.60936,5.60936,5.60797,5.60869,15000000.0
2005-02-28 14:26:00,5.60886,5.60898,5.60812,5.60855,8000000.0
2005-02-28 14:27:00,5.6083,5.60849,5.60718,5.60849,10000000.0
2005-02-28 14:28:00,5.60832,5.60855,5.60775,5.60806,11000000.0
2005-02-28 14:29:00,5.60778,5.60935,5.60778,5.60909,21000000.0
2005-02-28 14:30:00,5.60863,5.60906,5.60758,5.60869,11000000.0
2005-02-28 14:31:00,5.60793,5.61104,5.60763,5.6079,17000000.0
2005-02-28 14:32:00,5.60876,5.60971,5.60793,5.60853,15000000.0
2005-02-28 14:33:00,5.60881,5.60881,5.60738,5.60827,8000000.0
2005-02-28 14:34:00,5.60838,5.60929,5.60791,5.60929,9000000.0
2005-02-28 14:35:00,5.60888,5.60989,5.60888,5.60961,11000000.0
2005-02-28 14:36:00,5.60925,5.60925,5.6077,5.60776,15000000.0
2005-02-28 14:37:00,5.60925,5.60996,5.60886,5.60996,8000000.0
2005-02-28 14:38:00,5.60926,5.60996,5.60885,5.60996,10000000.0
2005-02-28 14:39:00,5.60935,5.61039,5.60849,5.60853,19000000.0
2005-02-28 14:40:00,5.60914,5.60989,5.6088,5.60901,15000000.0
2005-02-28 14:41:00,5.60881,5.60915,5.60811,5.60907,15000000.0
2005-02-28 14:42:00,5.60886,5.60927,5.60801,5.60834,17000000.0
2005-02-28 14:43:00,5.60859,5.60981,5.60859,5.60932,15000000.0
2005-02-28 14:44:00,5.60958,5.6097,5.60875,5.609,15000000.0
2005-02-28 14:45:00,5.60936,5.60936,5.60793,5.60821,9000000.0
2005-02-28 14:46:00,5.60987,5.60992,5.60905,5.60949,11000000.0
2005-02-28 14:47:00,5.60922,5.60966,5.60863,5.60901,12000000.0
2005-02-28 14:48:00,5.60936,5.60978,5.60917,5.60917,12000000.0
2005-02-28 14:49:00,5.60883,5.60945,5.60856,5.609,12000000.0
2005-02-28 14:50:00,5.60954,5.60973,5.60863,5.60973,15000000.0
2005-02-28 14:51:00,5.60879,5.6099,5.60879,5.60881,10000000.0
2005-02-28 14:52:00,5.60905,5.60905,5.60813,5.60866,13000000.0
2005-02-28 14:53:00,5.60882,5.60909,5.60808,5.60909,13000000.0
2005-02-28 14:54:00,5.60884,5.60891,5.60764,5.60764,9000000.0
2005-02-28 14:55:00,5.60759,5.60892,5.60759,5.60834,16000000.0
2005-02-28 14:56:00,5.60913,5.60952,5.60804,5.60879,15000000.0
2005-02-28 14:57:00,5.60879,5.60914,5.60853,5.60895,15000000.0
2005-02-28 14:58:00,5.60845,5.60871,5.60748,5.60794,11000000.0
2005-02-28 14:59:00,5.609,5.60966,5.60803,5.60927,14000000.0
2005-02-28 15:00:00,5.60982,5.60982,5.60904,5.60938,18000000.0
2005-02-28 15:01:00,5.60919,5.60962,5.60853,5.6088,12000000.0
2005-02-28 15:02:00,5.60841,5.60921,5.60841,5.60863,7000000.0
2005-02-28 15:03:00,5.60926,5.61016,5.60904,5.60976,18000000.0
2005-02-28 15:04:00,5.6103,5.61081,5.60874,5.61073,21000000.0
2005-02-28 15:05:00,5.61044,5.61075,5.60906,5.61042,13000000.0
2005-02-28 15:06:00,5.61034,5.61034,5.6081,5.6081,14000000.0
2005-02-28 15:07:00,5.60924,5.61011,5.60882,5.60902,22000000.0
2005-02-28 15:08:00,5.60912,5.61032,5.60878,5.61032,10000000.0
2005-02-28 15:09:00,5.60908,5.6102,5.60848,5.6102,9000000.0
2005-02-28 15:10:00,5.60878,5.61055,5.60878,5.6097,14000000.0
2005-02-28 15:11:00,5.60953,5.60953,5.60818,5.60864,12000000.0
2005-02-28 15:12:00,5.60847,5.60944,5.60792,5.60841,13000000.0
2005-02-28 15:13:00,5.60974,5.60974,5.60824,5.60915,12000000.0
2005-02-28 15:14:00,5.60931,5.60942,5.60804,5.60878,10000000.0
2005-02-28 15:15:00,5.60925,5.60962,5.60846,5.60962,16000000.0
2005-02-28 15:16:00,5.60902,5.6107,5.60902,5.6107,15000000.0
2005-02-28 15:17:00,5.61051,5.61051,5.60983,5.61029,14000000.0
2005-02-28 15:18:00,5.61049,5.61093,5.60999,5.61068,12000000.0
2005-02-28 15:19:00,5.61003,5.61003,5.60853,5.60853,11000000.0
2005-02-28 15:20:00,5.61013,5.61013,5.60922,5.60954,14000000.0
2005-02-28 15:21:00,5.60944,5.61031,5.60927,5.60976,14000000.0
2005-02-28 15:22:00,5.61049,5.6115,5.60979,5.6115,10000000.0
2005-02-28 15:23:00,5.61008,5.61035,5.60945,5.6102,11000000.0
2005-02-28 15:24:00,5.61052,5.61052,5.60858,5.60858,10000000.0
2005-02-28 15:25:00,5.61024,5.61149,5.61024,5.61096,16000000.0
2005-02-28 15:26:00,5.60984,5.61149,5.60984,5.61149,15000000.0
2005-02-28 15:27:00,5.61081,5.61106,5.61039,5.61078,10000000.0
2005-02-28 15:28:00,5.61086,5.61086,5.60946,5.60987,11000000.0
2005-02-28 15:29:00,5.61036,5.6104,5.60912,5.61009,19000000.0
2005-02-28 15:30:00,5.60994,5.61095,5.60931,5.61095,10000000.0
2005-02-28 15:31:00,5.611,5.61304,5.61054,5.61304,14000000.0
2005-02-28 15:32:00,5.61381,5.61478,5.61291,5.61423,12000000.0
2005-02-28 15:33:00,5.61327,5.61444,5.61327,5.6137,20000000.0
2005-02-28 15:34:00,5.6129,5.61314,5.61149,5.61305,12000000.0
2005-02-28 15:35:00,5.61214,5.61388,5.61202,5.61219,12000000.0
2005-02-28 15:36:00,5.61242,5.61242,5.61053,5.61073,10000000.0
2005-02-28 15:37:00,5.61077,5.61142,5.61038,5.61142,10000000.0
2005-02-28 15:38:00,5.61154,5.61219,5.61089,5.61089,13000000.0
2005-02-28 15:39:00,5.61065,5.61078,5.60964,5.60964,7000000.0
2005-02-28 15:40:00,5.609,5.60982,5.609,5.6096,10000000.0
2005-02-28 15:41:00,5.60893,5.6096,5.60837,5.6096,9000000.0
2005-02-28 15:42:00,5.60959,5.60978,5.60835,5.60903,13000000.0
2005-02-28 15:43:00,5.60844,5.60964,5.60844,5.60914,16000000.0
2005-02-28 15:44:00,5.60923,5.60923,5.60797,5.60883,14000000.0
2005-02-28 15:45:00,5.6083,5.6085,5.60716,5.60766,15000000.0
2005-02-28 15:46:00,5.60685,5.60685,5.60561,5.60609,13000000.0
2005-02-28 15:47:00,5.60653,5.60709,5.60529,5.60529,9000000.0
2005-02-28 15:48:00,5.60508,5.60658,5.60498,5.60608,21000000.0
2005-02-28 15:49:00,5.60584,5.60689,5.60569,5.60665,23000000.0
2005-02-28 15:50:00,5.60594,5.60627,5.60482,5.60561,12000000.0
2005-02-28 15:51:00,5.60556,5.60556,5.60326,5.60333,19000000.0
2005-02-28 15:52:00,5.60295,5.6033,5.60205,5.60205,15000000.0
2005-02-28 15:53:00,5.60192,5.60233,5.60157,5.60228,14000000.0
2005-02-28 15:54:00,5.60212,5.60267,5.60143,5.60267,15000000.0
2005-02-28 15:55:00,5.60329,5.60374,5.60285,5.60345,12000000.0
2005-02-28 15:56:00,5.60235,5.60273,5.60185,5.60272,18000000.0
2005-02-28 15:57:00,5.60326,5.60392,5.60272,5.60392,10000000.0
2005-02-28 15:58:00,5.60397,5.60397,5.60294,5.6034,22000000.0
2005-02-28 15:59:00,5.60253,5.60424,5.60253,5.60419,12000000.0
2005-02-28 16:00:00,5.60451,5.60451,5.6033,5.60383,12000000.0
2005-02-28 16:01:00,5.6027,5.60398,5.6026,5.60379,12000000.0
2005-02-28 16:02:00,5.60316,5.60319,5.60232,5.60319,13000000.0
2005-02-28 16:03:00,5.60298,5.60322,5.60264,5.603,13000000.0
2005-02-28 16:04:00,5.60245,5.6032,5.60101,5.60114,11000000.0
2005-02-28 16:05:00,5.60267,5.60411,5.60216,5.60411,9000000.0
2005-02-28 16:06:00,5.60424,5.60424,5.60306,5.60398,14000000.0
2005-02-28 16:07:00,5.60418,5.60418,5.60273,5.60404,15000000.0
2005-02-28 16:08:00,5.60454,5.60511,5.60373,5.6044,15000000.0
2005-02-28 16:09:00,5.60388,5.60575,5.60388,5.60575,17000000.0
2005-02-28 16:10:00,5.60643,5.60788,5.60642,5.6068,14000000.0
2005-02-28 16:11:00,5.60782,5.60876,5.60739,5.60864,9000000.0
2005-02-28 16:12:00,5.6082,5.60908,5.6078,5.60908,15000000.0
2005-02-28 16:13:00,5.60886,5.61032,5.60825,5.61032,14000000.0
2005-02-28 16:14:00,5.61085,5.61201,5.61003,5.61151,12000000.0
2005-02-28 16:15:00,5.61124,5.61208,5.61054,5.61167,14000000.0
2005-02-28 16:16:00,5.6113,5.6113,5.61052,5.61053,13000000.0
2005-02-28 16:17:00,5.61059,5.6113,5.61015,5.61074,18000000.0
2005-02-28 16:18:00,5.61113,5.6114,5.61011,5.6114,13000000.0
2005-02-28 16:19:00,5.61103,5.61154,5.61103,5.6111,8000000.0
2005-02-28 16:20:00,5.61046,5.61092,5.60996,5.61039,13000000.0
2005-02-28 16:21:00,5.60978,5.60978,5.60839,5.6086,12000000.0
2005-02-28 16:22:00,5.60864,5.60866,5.60765,5.608,11000000.0
2005-02-28 16:23:00,5.60768,5.60832,5.60758,5.60813,14000000.0
2005-02-28 16:24:00,5.60834,5.60914,5.60753,5.60873,15000000.0
2005-02-28 16:25:00,5.60918,5.60988,5.60889,5.60967,11000000.0
2005-02-28 16:26:00,5.60975,5.60988,5.60899,5.60934,8000000.0
2005-02-28 16:27:00,5.60882,5.60882,5.60743,5.60791,10000000.0
2005-02-28 16:28:00,5.60855,5.60955,5.60839,5.60955,15000000.0
2005-02-28 16:29:00,5.60986,5.61101,5.60986,5.61085,7000000.0
2005-02-28 16:30:00,5.61099,5.61099,5.60845,5.60845,16000000.0
2005-02-28 16:31:00,5.60814,5.60944,5.60814,5.6092,14000000.0
2005-02-28 16:32:00,5.60987,5.61018,5.60936,5.61012,7000000.0
2005-02-28 16:33:00,5.60979,5.60979,5.60826,5.60858,8000000.0
2005-02-28 16:34:00,5.60892,5.61015,5.60874,5.60929,8000000.0
2005-02-28 16:35:00,5.60957,5.60972,5.60862,5.60914,9000000.0
2005-02-28 16:36:00,5.60901,5.60942,5.60861,5.60932,13000000.0
2005-02-28 16:37:00,5.60948,5.60948,5.60838,5.60873,18000000.0
2005-02-28 16:38:00,5.60909,5.60929,5.60835,5.60915,18000000.0
2005-02-28 16:39:00,5.60897,5.60897,5.60723,5.60723,20000000.0
2005-02-28 16:40:00,5.60823,5.60889,5.60809,5.60889,13000000.0
2005-02-28 16:41:00,5.60849,5.60849,5.60709,5.60806,20000000.0
2005-02-28 16:42:00,5.60774,5.60926,5.60644,5.60854,18000000.0
2005-02-28 16:43:00,5.60847,5.60917,5.60767,5.60917,15000000.0
2005-02-28 16:44:00,5.60913,5.60935,5.60826,5.60853,20000000.0
2005-02-28 16:45:00,5.60767,5.6084,5.60677,5.60677,13000000.0
2005-02-28 16:46:00,5.60698,5.60794,5.60661,5.60784,15000000.0
2005-02-28 16:47:00,5.609,5.60902,5.60767,5.60785,8000000.0
2005-02-28 16:48:00,5.60948,5.60977,5.60875,5.60875,11000000.0
2005-02-28 16:49:00,5.60864,5.60865,5.60768,5.60863,12000000.0
2005-02-28 16:50:00,5.60905,5.60987,5.60833,5.60872,15000000.0
2005-02-28 16:51:00,5.60895,5.60978,5.60828,5.60893,18000000.0
2005-02-28 16:52:00,5.60896,5.61002,5.60896,5.6098,14000000.0
2005-02-28 16:53:00,5.60986,5.61042,5.60977,5.60977,8000000.0
2005-02-28 16:54:00,5.61065,5.61112,5.61043,5.61043,11000000.0
2005-02-28 16:55:00,5.6088,5.60986,5.6088,5.60969,12000000.0
2005-02-28 16:56:00,5.60934,5.60976,5.60828,5.60828,10000000.0
2005-02-28 16:57:00,5.60905,5.61104,5.60905,5.61047,8000000.0
2005-02-28 16:58:00,5.61052,5.61151,5.61052,5.61084,9000000.0
2005-02-28 16:59:00,5.61097,5.61241,5.61097,5.61225,13000000.0
2005-02-28 17:00:00,5.6125,5.61362,5.61176,5.61362,11000000.0
2005-02-28 17:01:00,5.61388,5.61576,5.61388,5.61576,12000000.0
2005-02-28 17:02:00,5.61605,5.61649,5.61542,5.61649,10000000.0
2005-02-28 17:03:00,5.61595,5.61595,5.61453,5.61496,16000000.0
2005-02-28 17:04:00,5.61446,5.61461,5.61358,5.61435,13000000.0
2005-02-28 17:05:00,5.61386,5.61386,5.61233,5.61291,16000000.0
2005-02-28 17:06:00,5.61262,5.61262,5.61174,5.61247,12000000.0
2005-02-28 17:07:00,5.6127,5.6127,5.61154,5.61215,8000000.0
2005-02-28 17:08:00,5.6115,5.61179,5.6099,5.61022,21000000.0
2005-02-28 17:09:00,5.61125,5.61125,5.60965,5.61069,16000000.0
2005-02-28 17:10:00,5.61016,5.61036,5.60939,5.60961,11000000.0
2005-02-28 17:11:00,5.60831,5.60831,5.6072,5.60732,11000000.0
2005-02-28 17:12:00,5.60894,5.60894,5.60641,5.60768,9000000.0
2005-02-28 17:13:00,5.60668,5.60729,5.60612,5.60707,9000000.0
2005-02-28 17:14:00,5.60775,5.608,5.60684,5.60707,17000000.0
2005-02-28 17:15:00,5.60686,5.60843,5.60686,5.60805,11000000.0
2005-02-28 17:16:00,5.60908,5.60955,5.60779,5.6083,15000000.0
2005-02-28 17:17:00,5.60772,5.60928,5.60772,5.6092,13000000.0
2005-02-28 17:18:00,5.60889,5.60958,5.60852,5.60879,15000000.0
2005-02-28 17:19:00,5.60709,5.6083,5.60709,5.60792,17000000.0
2005-02-28 17:20:00,5.60778,5.6087,5.60746,5.60822,12000000.0
2005-02-28 17:21:00,5.60874,5.6104,5.60874,5.60996,7000000.0
2005-02-28 17:22:00,5.6108,5.6108,5.60902,5.60902,14000000.0
2005-02-28 17:23:00,5.60963,5.60963,5.60862,5.60893,13000000.0
2005-02-28 17:24:00,5.60789,5.60861,5.60748,5.60782,9000000.0
2005-02-28 17:25:00,5.608,5.608,5.60593,5.60593,11000000.0
2005-02-28 17:26:00,5.60567,5.60652,5.60488,5.60588,16000000.0
2005-02-28 17:27:00,5.60687,5.60717,5.60652,5.60706,9000000.0
2005-02-28 17:28:00,5.60673,5.6078,5.60673,5.60766,15000000.0
2005-02-28 17:29:00,5.60781,5.60824,5.60724,5.60745,11000000.0
2005-02-28 17:30:00,5.60663,5.60663,5.60593,5.60623,19000000.0
2005-02-28 17:31:00,5.60581,5.60604,5.60495,5.60495,11000000.0
2005-02-28 17:32:00,5.60423,5.60423,5.60339,5.60418,9000000.0
2005-02-28 17:33:00,5.604,5.60538,5.60399,5.60515,10000000.0
2005-02-28 17:34:00,5.60541,5.60541,5.60438,5.60442,14000000.0
2005-02-28 17:35:00,5.60518,5.60642,5.60467,5.60642,13000000.0
2005-02-28 17:36:00,5.60652,5.6069,5.60623,5.60638,11000000.0
2005-02-28 17:37:00,5.6067,5.60697,5.60603,5.60677,15000000.0
2005-02-28 17:38:00,5.60647,5.60647,5.60513,5.60591,17000000.0
2005-02-28 17:39:00,5.60559,5.60565,5.60469,5.60565,8000000.0
2005-02-28 17:40:00,5.60586,5.60586,5.60455,5.6047,12000000.0
2005-02-28 17:41:00,5.60443,5.60496,5.60345,5.60373,21000000.0
2005-02-28 17:42:00,5.60474,5.60491,5.60383,5.60423,13000000.0
2005-02-28 17:43:00,5.6041,5.60481,5.60383,5.60462,11000000.0
2005-02-28 17:44:00,5.60402,5.60468,5.60397,5.60404,19000000.0
2005-02-28 17:45:00,5.60289,5.6033,5.6021,5.60237,10000000.0
2005-02-28 17:46:00,5.60418,5.60599,5.60418,5.60594,13000000.0
2005-02-28 17:47:00,5.60596,5.60606,5.60519,5.60606,9000000.0
2005-02-28 17:48:00,5.60532,5.60542,5.60458,5.60458,14000000.0
2005-02-28 17:49:00,5.60474,5.60515,5.60298,5.60388,14000000.0
2005-02-28 17:50:00,5.60422,5.60437,5.60324,5.60437,17000000.0
2005-02-28 17:51:00,5.60537,5.60574,5.6048,5.60574,13000000.0
2005-02-28 17:52:00,5.60523,5.60523,5.60351,5.60433,24000000.0
2005-02-28 17:53:00,5.60385,5.60443,5.60332,5.60436,16000000.0
2005-02-28 17:54:00,5.60476,5.60476,5.60346,5.60369,16000000.0
2005-02-28 17:55:00,5.60461,5.60461,5.6038,5.60395,13000000.0
2005-02-28 17:56:00,5.60449,5.60449,5.60256,5.60279,15000000.0
2005-02-28 17:57:00,5.60339,5.6034,5.60204,5.60261,10000000.0
2005-02-28 17:58:00,5.60243,5.60369,5.60162,5.60369,15000000.0
2005-02-28 17:59:00,5.60269,5.60317,5.60177,5.60227,13000000.0
2005-02-28 18:00:00,5.60188,5.6037,5.60188,5.6037,7000000.0
2005-02-28 18:01:00,5.60429,5.60612,5.6042,5.60612,18000000.0
2005-02-28 18:02:00,5.60631,5.60782,5.60519,5.60739,17000000.0
2005-02-28 18:03:00,5.60717,5.60729,5.60568,5.607,16000000.0
2005-02-28 18:04:00,5.60744,5.60756,5.60688,5.60731,14000000.0
2005-02-28 18:05:00,5.60778,5.60803,5.6065,5.60723,13000000.0
2005-02-28 18:06:00,5.60728,5.60786,5.60633,5.60656,18000000.0
2005-02-28 18:07:00,5.60646,5.60673,5.60599,5.60619,12000000.0
2005-02-28 18:08:00,5.60586,5.60667,5.60556,5.60657,18000000.0
2005-02-28 18:09:00,5.60586,5.6066,5.60538,5.60575,12000000.0
2005-02-28 18:10:00,5.60601,5.60656,5.60504,5.60504,13000000.0
2005-02-28 18:11:00,5.60601,5.60657,5.60578,5.60646,10000000.0
2005-02-28 18:12:00,5.60565,5.60649,5.60558,5.60559,11000000.0
2005-02-28 18:13:00,5.60652,5.60673,5.60586,5.60631,14000000.0
2005-02-28 18:14:00,5.60645,5.60657,5.6057,5.60605,10000000.0
2005-02-28 18:15:00,5.60597,5.60707,5.60597,5.6069,10000000.0
2005-02-28 18:16:00,5.60749,5.60773,5.60705,5.60721,9000000.0
2005-02-28 18:17:00,5.60701,5.60715,5.60542,5.60715,18000000.0
2005-02-28 18:18:00,5.60698,5.60698,5.60538,5.60608,14000000.0
2005-02-28 18:19:00,5.6067,5.60713,5.60616,5.60633,10000000.0
2005-02-28 18:20:00,5.6062,5.60671,5.6062,5.60671,15000000.0
2005-02-28 18:21:00,5.60605,5.60677,5.60581,5.606,18000000.0
2005-02-28 18:22:00,5.60633,5.60725,5.60577,5.60663,14000000.0
2005-02-28 18:23:00,5.60721,5.60739,5.60681,5.60713,7000000.0
2005-02-28 18:24:00,5.60805,5.60888,5.60805,5.60876,9000000.0
2005-02-28 18:25:00,5.60929,5.60936,5.60862,5.60931,13000000.0
2005-02-28 18:26:00,5.60943,5.60966,5.60864,5.60864,16000000.0
2005-02-28 18:27:00,5.60854,5.6091,5.60673,5.60697,14000000.0
2005-02-28 18:28:00,5.60716,5.60716,5.60583,5.60583,13000000.0
2005-02-28 18:29:00,5.60417,5.60422,5.60234,5.60249,11000000.0
2005-02-28 18:30:00,5.60235,5.60235,5.60105,5.60198,16000000.0
2005-02-28 18:31:00,5.6033,5.6047,5.6033,5.60467,12000000.0
2005-02-28 18:32:00,5.60422,5.60495,5.60366,5.6045,11000000.0
2005-02-28 18:33:00,5.60456,5.60601,5.60445,5.60601,13000000.0
2005-02-28 18:34:00,5.60609,5.60641,5.60482,5.60482,13000000.0
2005-02-28 18:35:00,5.60503,5.6053,5.60437,5.6048,18000000.0
2005-02-28 18:36:00,5.60415,5.60415,5.60297,5.60303,18000000.0
2005-02-28 18:37:00,5.60318,5.60393,5.6021,5.60227,18000000.0
2005-02-28 18:38:00,5.60275,5.60338,5.60247,5.60313,11000000.0
2005-02-28 18:39:00,5.60289,5.60347,5.60238,5.60347,11000000.0
2005-02-28 18:40:00,5.60399,5.60541,5.60389,5.60428,14000000.0
2005-02-28 18:41:00,5.6058,5.60718,5.60538,5.60618,16000000.0
2005-02-28 18:42:00,5.60648,5.60648,5.60359,5.60359,14000000.0
2005-02-28 18:43:00,5.60481,5.60535,5.6044,5.60444,10000000.0
2005-02-28 18:44:00,5.60558,5.60573,5.60447,5.60505,13000000.0
2005-02-28 18:45:00,5.6057,5.6057,5.60298,5.60383,13000000.0
2005-02-28 18:46:00,5.60504,5.60504,5.60381,5.60388,12000000.0
2005-02-28 18:47:00,5.60422,5.60486,5.60388,5.60405,14000000.0
2005-02-28 18:48:00,5.60405,5.60481,5.60352,5.6037,15000000.0
2005-02-28 18:49:00,5.60463,5.60526,5.60404,5.60468,12000000.0
2005-02-28 18:50:00,5.60473,5.60503,5.60409,5.60487,9000000.0
2005-02-28 18:51:00,5.60463,5.60486,5.60389,5.60413,17000000.0
2005-02-28 18:52:00,5.60341,5.60409,5.60341,5.60404,9000000.0
2005-02-28 18:53:00,5.60394,5.60451,5.60354,5.60422,14000000.0
2005-02-28 18:54:00,5.60498,5.60561,5.60464,5.60537,14000000.0
2005-02-28 18:55:00,5.6045,5.6054,5.60433,5.60454,10000000.0
2005-02-28 18:56:00,5.60502,5.60587,5.60429,5.60587,16000000.0
2005-02-28 18:57:00,5.60644,5.607,5.60566,5.60693,17000000.0
2005-02-28 18:58:00,5.60655,5.60758,5.60607,5.60633,14000000.0
2005-02-28 18:59:00,5.60703,5.60827,5.60703,5.60747,14000000.0
2005-02-28 19:00:00,5.60629,5.60708,5.60589,5.60613,15000000.0
2005-02-28 19:01:00,5.6058,5.60685,5.60512,5.60631,15000000.0
2005-02-28 19:02:00,5.60726,5.60737,5.60599,5.6064,14000000.0
2005-02-28 19:03:00,5.60567,5.60579,5.605,5.60554,14000000.0
2005-02-28 19:04:00,5.60492,5.60506,5.60375,5.604,12000000.0
2005-02-28 19:05:00,5.60435,5.60442,5.60323,5.60393,15000000.0
2005-02-28 19:06:00,5.60339,5.60471,5.60339,5.60471,16000000.0
2005-02-28 19:07:00,5.60373,5.60513,5.60373,5.60476,20000000.0
2005-02-28 19:08:00,5.60481,5.60533,5.60447,5.60511,8000000.0
2005-02-28 19:09:00,5.60508,5.60545,5.60465,5.60494,17000000.0
2005-02-28 19:10:00,5.6048,5.60546,5.60456,5.60546,9000000.0
2005-02-28 19:11:00,5.60479,5.60547,5.60389,5.60467,16000000.0
2005-02-28 19:12:00,5.60581,5.60648,5.60524,5.60648,13000000.0
2005-02-28 19:13:00,5.60585,5.60685,5.60531,5.60586,10000000.0
2005-02-28 19:14:00,5.6062,5.6062,5.60525,5.60556,20000000.0
2005-02-28 19:15:00,5.60493,5.60545,5.60468,5.60539,12000000.0
2005-02-28 19:16:00,5.60583,5.60634,5.60543,5.60562,8000000.0
2005-02-28 19:17:00,5.60658,5.60725,5.60613,5.607,18000000.0
2005-02-28 19:18:00,5.60708,5.60775,5.60702,5.60704,11000000.0
2005-02-28 19:19:00,5.60746,5.60817,5.60737,5.60817,12000000.0
2005-02-28 19:20:00,5.60882,5.60939,5.60811,5.60873,14000000.0
2005-02-28 19:21:00,5.60859,5.60985,5.60859,5.60909,13000000.0
2005-02-28 19:22:00,5.61064,5.61142,5.61014,5.61045,12000000.0
2005-02-28 19:23:00,5.60946,5.61004,5.60864,5.60931,14000000.0
2005-02-28 19:24:00,5.60894,5.60894,5.60784,5.60807,19000000.0
2005-02-28 19:25:00,5.60854,5.60912,5.60803,5.60872,8000000.0
2005-02-28 19:26:00,5.60962,5.61042,5.60911,5.61042,7000000.0
2005-02-28 19:27:00,5.61074,5.61166,5.61011,5.61011,20000000.0
2005-02-28 19:28:00,5.60996,5.61046,5.6097,5.61034,17000000.0
2005-02-28 19:29:00,5.61114,5.61141,5.61022,5.6108,10000000.0
2005-02-28 19:30:00,5.60943,5.61015,5.60884,5.61008,15000000.0
2005-02-28 19:31:00,5.60966,5.61006,5.60899,5.60908,11000000.0
2005-02-28 19:32:00,5.60855,5.60999,5.60855,5.60964,9000000.0
2005-02-28 19:33:00,5.60873,5.60981,5.60873,5.60902,14000000.0
2005-02-28 19:34:00,5.60877,5.61009,5.60877,5.6097,17000000.0
2005-02-28 19:35:00,5.60988,5.61009,5.60912,5.60918,8000000.0
2005-02-28 19:36:00,5.60967,5.60969,5.60886,5.60886,15000000.0
2005-02-28 19:37:00,5.6092,5.60927,5.60816,5.60816,8000000.0
2005-02-28 19:38:00,5.60919,5.60928,5.60844,5.60897,15000000.0
2005-02-28 19:39:00,5.60924,5.60952,5.60847,5.60855,17000000.0
2005-02-28 19:40:00,5.60796,5.6085,5.60773,5.6082,16000000.0
2005-02-28 19:41:00,5.60901,5.60921,5.60822,5.60921,11000000.0
2005-02-28 19:42:00,5.61012,5.61048,5.60945,5.60945,15000000.0
2005-02-28 19:43:00,5.60916,5.61018,5.60916,5.61014,14000000.0
2005-02-28 19:44:00,5.61042,5.61047,5.60951,5.61027,14000000.0
2005-02-28 19:45:00,5.60964,5.61016,5.60879,5.60905,15000000.0
2005-02-28 19:46:00,5.6098,5.61004,5.60892,5.60969,15000000.0
2005-02-28 19:47:00,5.60955,5.60991,5.60923,5.60991,16000000.0
2005-02-28 19:48:00,5.61003,5.6103,5.6093,5.61016,16000000.0
2005-02-28 19:49:00,5.60981,5.61065,5.60981,5.61031,8000000.0
2005-02-28 19:50:00,5.61076,5.61142,5.61056,5.61117,9000000.0
2005-02-28 19:51:00,5.61127,5.61183,5.61113,5.61113,19000000.0
2005-02-28 19:52:00,5.61059,5.6107,5.60936,5.60983,11000000.0
2005-02-28 19:53:00,5.60928,5.60999,5.60901,5.60999,14000000.0
2005-02-28 19:54:00,5.60969,5.60972,5.60864,5.6094,18000000.0
2005-02-28 19:55:00,5.60873,5.60966,5.60828,5.60966,13000000.0
2005-02-28 19:56:00,5.60975,5.60975,5.60899,5.60923,10000000.0
2005-02-28 19:57:00,5.60996,5.61039,5.60947,5.61039,16000000.0
2005-02-28 19:58:00,5.61006,5.61012,5.60914,5.60946,15000000.0
2005-02-28 19:59:00,5.60931,5.61001,5.60926,5.6095,14000000.0
2005-02-28 20:00:00,5.60964,5.61096,5.60964,5.61066,11000000.0
2005-02-28 20:01:00,5.61084,5.61196,5.61038,5.6106,24000000.0
2005-02-28 20:02:00,5.61107,5.61161,5.61028,5.6105,11000000.0
2005-02-28 20:03:00,5.60878,5.61052,5.60878,5.60993,11000000.0
2005-02-28 20:04:00,5.61036,5.6107,5.60989,5.60989,10000000.0
2005-02-28 20:05:00,5.60896,5.61001,5.60838,5.60975,17000000.0
2005-02-28 20:06:00,5.61099,5.61099,5.60981,5.61039,10000000.0
2005-02-28 20:07:00,5.61078,5.6111,5.6104,5.61059,14000000.0
2005-02-28 20:08:00,5.61055,5.6116,5.61004,5.6116,13000000.0
2005-02-28 20:09:00,5.61043,5.61145,5.61043,5.61095,11000000.0
2005-02-28 20:10:00,5.61001,5.61021,5.6089,5.6102,11000000.0
2005-02-28 20:11:00,5.61078,5.61078,5.6093,5.60974,9000000.0
2005-02-28 20:12:00,5.60932,5.61064,5.60932,5.61064,16000000.0
2005-02-28 20:13:00,5.61058,5.61125,5.61004,5.61004,11000000.0
2005-02-28 20:14:00,5.6099,5.61097,5.6099,5.61053,19000000.0
2005-02-28 20:15:00,5.61053,5.61053,5.60988,5.61015,13000000.0
2005-02-28 20:16:00,5.61029,5.61219,5.61029,5.61063,15000000.0
2005-02-28 20:17:00,5.61053,5.61146,5.61053,5.61098,8000000.0
2005-02-28 20:18:00,5.61106,5.61148,5.61044,5.61079,14000000.0
2005-02-28 20:19:00,5.60942,5.61157,5.60942,5.61049,14000000.0
2005-02-28 20:20:00,5.61105,5.61239,5.61075,5.61239,12000000.0
2005-02-28 20:21:00,5.61181,5.61183,5.61061,5.61066,9000000.0
2005-02-28 20:22:00,5.61027,5.61085,5.61009,5.61042,17000000.0
2005-02-28 20:23:00,5.61006,5.61014,5.60934,5.60943,11000000.0
2005-02-28 20:24:00,5.60977,5.61071,5.60963,5.61042,16000000.0
2005-02-28 20:25:00,5.6105,5.61051,5.61008,5.61024,11000000.0
2005-02-28 20:26:00,5.61018,5.61056,5.60968,5.60997,8000000.0
2005-02-28 20:27:00,5.60998,5.61098,5.60998,5.61017,13000000.0
2005-02-28 20:28:00,5.60995,5.61046,5.6097,5.61026,15000000.0
2005-02-28 20:29:00,5.60914,5.61061,5.60914,5.61009,16000000.0
2005-02-28 20:30:00,5.60964,5.60964,5.60916,5.60916,8000000.0
2005-02-28 20:31:00,5.60873,5.60873,5.60713,5.60724,18000000.0
2005-02-28 20:32:00,5.60695,5.60784,5.60695,5.60759,7000000.0
2005-02-28 20:33:00,5.60755,5.60759,5.60703,5.60749,13000000.0
2005-02-28 20:34:00,5.60723,5.60765,5.60634,5.60654,13000000.0
2005-02-28 20:35:00,5.60722,5.60722,5.60559,5.60636,9000000.0
2005-02-28 20:36:00,5.60617,5.60653,5.60564,5.60632,17000000.0
2005-02-28 20:37:00,5.60639,5.60739,5.60639,5.60739,14000000.0
2005-02-28 20:38:00,5.60763,5.60809,5.60714,5.60791,16000000.0
2005-02-28 20:39:00,5.60788,5.60854,5.60556,5.60752,14000000.0
2005-02-28 20:40:00,5.60958,5.60958,5.60879,5.60902,17000000.0
2005-02-28 20:41:00,5.60931,5.60931,5.60853,5.60873,16000000.0
2005-02-28 20:42:00,5.60961,5.60977,5.60811,5.60923,22000000.0
2005-02-28 20:43:00,5.61012,5.61112,5.60967,5.61112,18000000.0
2005-02-28 20:44:00,5.61085,5.61145,5.61017,5.61017,16000000.0
2005-02-28 20:45:00,5.61129,5.61147,5.60996,5.60996,8000000.0
2005-02-28 20:46:00,5.61034,5.612,5.61024,5.61064,19000000.0
2005-02-28 20:47:00,5.60955,5.61044,5.60896,5.6095,12000000.0
2005-02-28 20:48:00,5.6105,5.61095,5.61017,5.61078,9000000.0
2005-02-28 20:49:00,5.60948,5.61026,5.60919,5.61012,19000000.0
2005-02-28 20:50:00,5.60917,5.61088,5.60917,5.61088,15000000.0
2005-02-28 20:51:00,5.61152,5.61155,5.61031,5.61031,9000000.0
2005-02-28 20:52:00,5.61153,5.61153,5.61029,5.61029,11000000.0
2005-02-28 20:53:00,5.60995,5.61027,5.60963,5.60963,15000000.0
2005-02-28 20:54:00,5.61062,5.61119,5.61027,5.61027,12000000.0
2005-02-28 20:55:00,5.61114,5.61125,5.61015,5.61062,18000000.0
2005-02-28 20:56:00,5.61075,5.61075,5.60894,5.60942,12000000.0
2005-02-28 20:57:00,5.61007,5.61027,5.60946,5.60977,13000000.0
2005-02-28 20:58:00,5.60966,5.61016,5.60912,5.61013,11000000.0
2005-02-28 20:59:00,5.60895,5.60999,5.60895,5.60999,11000000.0
2005-02-28 21:00:00,5.61042,5.61122,5.61016,5.6102,17000000.0
2005-02-28 21:01:00,5.61034,5.61101,5.61034,5.61091,10000000.0
2005-02-28 21:02:00,5.61026,5.61088,5.60994,5.61088,8000000.0
2005-02-28 21:03:00,5.61076,5.61085,5.6097,5.61074,19000000.0
2005-02-28 21:04:00,5.61004,5.61038,5.60932,5.60956,18000000.0
2005-02-28 21:05:00,5.609,5.60938,5.60834,5.60938,14000000.0
2005-02-28 21:06:00,5.60866,5.60912,5.60849,5.60851,12000000.0
2005-02-28 21:07:00,5.60868,5.60882,5.60839,5.60869,10000000.0
2005-02-28 21:08:00,5.60867,5.60869,5.60796,5.60869,14000000.0
2005-02-28 21:09:00,5.60837,5.60844,5.60736,5.60844,16000000.0
2005-02-28 21:10:00,5.60919,5.6095,5.60831,5.60831,15000000.0
2005-02-28 21:11:00,5.60807,5.60822,5.6071,5.60822,13000000.0
2005-02-28 21:12:00,5.60839,5.60889,5.60802,5.60802,10000000.0
2005-02-28 21:13:00,5.60786,5.60835,5.60747,5.6079,14000000.0
2005-02-28 21:14:00,5.60821,5.60879,5.60821,5.60867,10000000.0
2005-02-28 21:15:00,5.60832,5.60867,5.60738,5.60834,15000000.0
2005-02-28 21:16:00,5.60832,5.60863,5.6073,5.60863,11000000.0
2005-02-28 21:17:00,5.60892,5.60982,5.60865,5.60931,13000000.0
2005-02-28 21:18:00,5.60982,5.61008,5.60964,5.60978,17000000.0
2005-02-28 21:19:00,5.60943,5.6096,5.60871,5.60956,12000000.0
2005-02-28 21:20:00,5.60946,5.61029,5.60881,5.61029,14000000.0
2005-02-28 21:21:00,5.61043,5.61053,5.60965,5.60989,11000000.0
2005-02-28 21:22:00,5.61006,5.61155,5.60985,5.61155,9000000.0
2005-02-28 21:23:00,5.6107,5.6111,5.61044,5.61057,7000000.0
2005-02-28 21:24:00,5.60915,5.61072,5.60915,5.60939,11000000.0
2005-02-28 21:25:00,5.61032,5.61037,5.60979,5.61027,7000000.0
2005-02-28 21:26:00,5.61065,5.61069,5.61001,5.61045,13000000.0
2005-02-28 21:27:00,5.60971,5.61089,5.60926,5.6103,11000000.0
2005-02-28 21:28:00,5.61033,5.61064,5.60939,5.61064,15000000.0
2005-02-28 21:29:00,5.61107,5.61107,5.61001,5.61001,12000000.0
2005-02-28 21:30:00,5.61037,5.61037,5.60934,5.60934,10000000.0
2005-02-28 21:31:00,5.61006,5.61038,5.60984,5.61029,10000000.0
2005-02-28 21:32:00,5.61015,5.61106,5.61015,5.61015,12000000.0
2005-02-28 21:33:00,5.61057,5.61147,5.61057,5.61147,19000000.0
2005-02-28 21:34:00,5.61111,5.61111,5.60981,5.61052,8000000.0
2005-02-28 21:35:00,5.61085,5.61163,5.61073,5.61163,20000000.0
2005-02-28 21:36:00,5.61045,5.6123,5.61045,5.61172,19000000.0
2005-02-28 21:37:00,5.61311,5.61363,5.61212,5.61311,19000000.0
2005-02-28 21:38:00,5.61373,5.61502,5.61349,5.61502,13000000.0
2005-02-28 21:39:00,5.61548,5.61586,5.61445,5.61492,17000000.0
2005-02-28 21:40:00,5.61477,5.61529,5.61452,5.61509,7000000.0
2005-02-28 21:41:00,5.61569,5.6164,5.61558,5.61577,11000000.0
2005-02-28 21:42:00,5.61621,5.61775,5.61575,5.61617,18000000.0
2005-02-28 21:43:00,5.61627,5.61677,5.61603,5.61623,13000000.0
2005-02-28 21:44:00,5.61573,5.616,5.61479,5.61549,16000000.0
2005-02-28 21:45:00,5.61427,5.61479,5.61382,5.61408,11000000.0
2005-02-28 21:46:00,5.61448,5.61452,5.61343,5.61395,13000000.0
2005-02-28 21:47:00,5.61478,5.61548,5.6144,5.61509,13000000.0
2005-02-28 21:48:00,5.61484,5.61484,5.61367,5.61415,17000000.0
2005-02-28 21:49:00,5.6143,5.61489,5.61394,5.61416,8000000.0
2005-02-28 21:50:00,5.61456,5.61456,5.61274,5.61298,11000000.0
2005-02-28 21:51:00,5.61322,5.61383,5.61269,5.61354,13000000.0
2005-02-28 21:52:00,5.6133,5.61373,5.61259,5.61317,13000000.0
2005-02-28 21:53:00,5.6136,5.6136,5.61285,5.6134,14000000.0
2005-02-28 21:54:00,5.6131,5.61389,5.6131,5.61358,11000000.0
2005-02-28 21:55:00,5.61281,5.61433,5.61274,5.61429,17000000.0
2005-02-28 21:56:00,5.61442,5.61471,5.61331,5.61427,12000000.0
2005-02-28 21:57:00,5.61436,5.61487,5.61367,5.61435,16000000.0
2005-02-28 21:58:00,5.61323,5.61432,5.61323,5.6139,9000000.0
2005-02-28 21:59:00,5.61378,5.61507,5.61361,5.61485,18000000.0
2005-02-28 22:00:00,5.61526,5.61526,5.6142,5.61426,13000000.0
2005-02-28 22:01:00,5.61428,5.61468,5.61403,5.61431,11000000.0
2005-02-28 22:02:00,5.61391,5.61631,5.61391,5.61583,17000000.0
2005-02-28 22:03:00,5.61614,5.61614,5.61459,5.61528,23000000.0
2005-02-28 22:04:00,5.61519,5.61545,5.61494,5.61528,15000000.0
2005-02-28 22:05:00,5.61505,5.61547,5.61462,5.6151,14000000.0
2005-02-28 22:06:00,5.6152,5.61643,5.61474,5.61643,15000000.0
2005-02-28 22:07:00,5.61528,5.61645,5.61528,5.61574,9000000.0
2005-02-28 22:08:00,5.61679,5.61698,5.61613,5.61678,18000000.0
2005-02-28 22:09:00,5.61689,5.61722,5.61688,5.6172,11000000.0
2005-02-28 22:10:00,5.61682,5.61785,5.61644,5.61785,7000000.0
2005-02-28 22:11:00,5.61796,5.61805,5.61694,5.61711,8000000.0
2005-02-28 22:12:00,5.6172,5.61749,5.61671,5.61711,16000000.0
2005-02-28 22:13:00,5.61742,5.61815,5.61738,5.61773,24000000.0
2005-02-28 22:14:00,5.61697,5.61703,5.61636,5.61703,9000000.0
2005-02-28 22:15:00,5.61728,5.6173,5.61643,5.61723,10000000.0
2005-02-28 22:16:00,5.61718,5.6177,5.61689,5.6177,13000000.0
2005-02-28 22:17:00,5.61778,5.61877,5.61778,5.61783,20000000.0
2005-02-28 22:18:00,5.61758,5.61769,5.61662,5.61769,11000000.0
2005-02-28 22:19:00,5.61831,5.61831,5.61748,5.61808,15000000.0
2005-02-28 22:20:00,5.61834,5.61853,5.61786,5.61853,16000000.0
2005-02-28 22:21:00,5.61833,5.61884,5.61735,5.61761,12000000.0
2005-02-28 22:22:00,5.61762,5.61833,5.61742,5.61824,14000000.0
2005-02-28 22:23:00,5.61739,5.61812,5.61681,5.61804,11000000.0
2005-02-28 22:24:00,5.61799,5.61827,5.61685,5.61789,16000000.0
2005-02-28 22:25:00,5.61855,5.61942,5.61802,5.61883,14000000.0
2005-02-28 22:26:00,5.61867,5.61867,5.61725,5.61725,10000000.0
2005-02-28 22:27:00,5.61798,5.6182,5.61678,5.61684,14000000.0
2005-02-28 22:28:00,5.6165,5.61705,5.61592,5.6167,12000000.0
2005-02-28 22:29:00,5.61532,5.61671,5.61532,5.61667,13000000.0
2005-02-28 22:30:00,5.61663,5.6168,5.61629,5.61657,8000000.0
2005-02-28 22:31:00,5.61681,5.61695,5.61615,5.61675,11000000.0
2005-02-28 22:32:00,5.61583,5.61679,5.61583,5.6161,20000000.0
2005-02-28 22:33:00,5.61687,5.61692,5.61588,5.61588,11000000.0
2005-02-28 22:34:00,5.61768,5.61768,5.61719,5.61719,10000000.0
2005-02-28 22:35:00,5.61638,5.617,5.61567,5.61567,13000000.0
2005-02-28 22:36:00,5.61706,5.61706,5.61616,5.61643,9000000.0
2005-02-28 22:37:00,5.61668,5.61668,5.61582,5.61617,13000000.0
2005-02-28 22:38:00,5.61527,5.61701,5.61527,5.61631,9000000.0
2005-02-28 22:39:00,5.61536,5.61559,5.6139,5.61525,12000000.0
2005-02-28 22:40:00,5.61487,5.61564,5.61442,5.61442,9000000.0
2005-02-28 22:41:00,5.61411,5.61624,5.61411,5.61624,14000000.0
2005-02-28 22:42:00,5.61595,5.61626,5.6146,5.6151,13000000.0
2005-02-28 22:43:00,5.61495,5.61542,5.61447,5.61447,12000000.0
2005-02-28 22:44:00,5.61465,5.61614,5.61465,5.61614,15000000.0
2005-02-28 22:45:00,5.61553,5.61595,5.61513,5.61513,13000000.0
2005-02-28 22:46:00,5.61498,5.61506,5.61411,5.61469,14000000.0
2005-02-28 22:47:00,5.61436,5.61513,5.61414,5.61441,15000000.0
2005-02-28 22:48:00,5.61461,5.61479,5.61414,5.61438,13000000.0
2005-02-28 22:49:00,5.61488,5.61529,5.61442,5.61465,13000000.0
2005-02-28 22:50:00,5.61474,5.61499,5.61428,5.61448,15000000.0
2005-02-28 22:51:00,5.61486,5.61486,5.61325,5.61325,14000000.0
2005-02-28 22:52:00,5.61529,5.61642,5.61529,5.61642,9000000.0
2005-02-28 22:53:00,5.61467,5.61498,5.61392,5.61488,15000000.0
2005-02-28 22:54:00,5.61426,5.61532,5.61362,5.61442,17000000.0
2005-02-28 22:55:00,5.61406,5.61449,5.61322,5.6144,16000000.0
2005-02-28 22:56:00,5.61386,5.61447,5.61325,5.61337,13000000.0
2005-02-28 22:57:00,5.61409,5.61507,5.61409,5.61507,8000000.0
2005-02-28 22:58:00,5.61485,5.61485,5.61378,5.6139,8000000.0
2005-02-28 22:59:00,5.61451,5.61463,5.61381,5.61381,19000000.0
2005-02-28 23:00:00,5.61471,5.61504,5.61431,5.61485,10000000.0
2005-02-28 23:01:00,5.61485,5.61506,5.61442,5.61506,7000000.0
2005-02-28 23:02:00,5.61407,5.61433,5.61245,5.61245,15000000.0
2005-02-28 23:03:00,5.61268,5.61519,5.61268,5.61519,17000000.0
2005-02-28 23:04:00,5.61552,5.61582,5.61528,5.61582,19000000.0
2005-02-28 23:05:00,5.61532,5.61532,5.61426,5.61426,9000000.0
2005-02-28 23:06:00,5.61393,5.61434,5.61388,5.61389,12000000.0
2005-02-28 23:07:00,5.61402,5.61497,5.61358,5.61435,14000000.0
2005-02-28 23:08:00,5.61482,5.61564,5.6142,5.61456,16000000.0
2005-02-28 23:09:00,5.61438,5.61508,5.61421,5.61421,9000000.0
2005-02-28 23:10:00,5.61399,5.61456,5.61382,5.6143,12000000.0
2005-02-28 23:11:00,5.61365,5.61459,5.61331,5.61459,14000000.0
2005-02-28 23:12:00,5.61421,5.61429,5.61335,5.61386,7000000.0
2005-02-28 23:13:00,5.61316,5.61441,5.61316,5.61441,14000000.0
2005-02-28 23:14:00,5.6149,5.61507,5.61415,5.6143,19000000.0
2005-02-28 23:15:00,5.61436,5.61472,5.61375,5.61419,13000000.0
2005-02-28 23:16:00,5.61368,5.61645,5.61368,5.61645,15000000.0
2005-02-28 23:17:00,5.61575,5.61688,5.61573,5.61688,11000000.0
2005-02-28 23:18:00,5.61653,5.61727,5.61651,5.61654,12000000.0
2005-02-28 23:19:00,5.61738,5.61738,5.6164,5.61646,14000000.0
2005-02-28 23:20:00,5.61679,5.61679,5.61569,5.61674,19000000.0
2005-02-28 23:21:00,5.61547,5.61697,5.61524,5.61697,7000000.0
2005-02-28 23:22:00,5.61692,5.61733,5.61614,5.61614,15000000.0
2005-02-28 23:23:00,5.61654,5.61775,5.6161,5.61775,11000000.0
2005-02-28 23:24:00,5.61693,5.61792,5.61647,5.61647,14000000.0
2005-02-28 23:25:00,5.61797,5.61808,5.61719,5.61734,11000000.0
2005-02-28 23:26:00,5.61647,5.61736,5.61647,5.6165,14000000.0
2005-02-28 23:27:00,5.61747,5.61748,5.61709,5.61731,11000000.0
2005-02-28 23:28:00,5.61731,5.61873,5.61676,5.61873,12000000.0
2005-02-28 23:29:00,5.61903,5.61912,5.61804,5.61808,16000000.0
2005-02-28 23:30:00,5.61831,5.61845,5.61762,5.61773,20000000.0
2005-02-28 23:31:00,5.61783,5.61909,5.61783,5.61843,11000000.0
2005-02-28 23:32:00,5.61807,5.61858,5.61719,5.6177,16000000.0
2005-02-28 23:33:00,5.61883,5.61914,5.61838,5.61838,12000000.0
2005-02-28 23:34:00,5.61859,5.61909,5.61819,5.61819,13000000.0
2005-02-28 23:35:00,5.61829,5.61971,5.61829,5.61966,9000000.0
2005-02-28 23:36:00,5.62022,5.62186,5.62022,5.62134,9000000.0
2005-02-28 23:37:00,5.62139,5.62191,5.62056,5.62101,14000000.0
2005-02-28 23:38:00,5.62071,5.62167,5.62071,5.62167,13000000.0
2005-02-28 23:39:00,5.62119,5.62159,5.62041,5.62159,17000000.0
2005-02-28 23:40:00,5.62135,5.62206,5.62095,5.62101,12000000.0
2005-02-28 23:41:00,5.62028,5.62146,5.62028,5.62146,17000000.0
2005-02-28 23:42:00,5.62102,5.62102,5.62,5.62017,22000000.0
2005-02-28 23:43:00,5.61989,5.62029,5.61918,5.61978,15000000.0
2005-02-28 23:44:00,5.6198,5.62154,5.61953,5.62047,14000000.0
2005-02-28 23:45:00,5.62002,5.62127,5.61982,5.62098,20000000.0
2005-02-28 23:46:00,5.62111,5.62175,5.6203,5.6203,14000000.0
2005-02-28 23:47:00,5.61954,5.6209,5.61954,5.61985,10000000.0
2005-02-28 23:48:00,5.61989,5.62092,5.61989,5.62092,18000000.0
2005-02-28 23:49:00,5.62081,5.62136,5.62045,5.62136,14000000.0
2005-02-28 23:50:00,5.62068,5.62181,5.62055,5.62119,13000000.0
2005-02-28 23:51:00,5.62132,5.62162,5.62095,5.62145,8000000.0
2005-02-28 23:52:00,5.62125,5.62198,5.6208,5.6214,16000000.0
2005-02-28 23:53:00,5.62062,5.62169,5.62062,5.62124,18000000.0
2005-02-28 23:54:00,5.6207,5.62162,5.62034,5.62123,12000000.0
2005-02-28 23:55:00,5.62122,5.62156,5.62049,5.62049,19000000.0
2005-02-28 23:56:00,5.62157,5.62249,5.62141,5.62249,14000000.0
2005-02-28 23:57:00,5.6222,5.62308,5.62203,5.62308,16000000.0
2005-02-28 23:58:00,5.62221,5.62359,5.62217,5.62236,13000000.0
2005-02-28 23:59:00,5.62187,5.62214,5.62035,5.62046,14000000.0
2005-03-01 00:00:00,5.6202,5.62058,5.6193,5.61953,17000000.0
2005-03-01 00:01:00,5.61928,5.61959,5.61882,5.61894,12000000.0
2005-03-01 00:02:00,5.62016,5.62031,5.61908,5.62031,15000000.0
2005-03-01 00:03:00,5.62064,5.62133,5.6196,5.62074,14000000.0
2005-03-01 00:04:00,5.61991,5.62123,5.61991,5.6209,12000000.0
2005-03-01 00:05:00,5.62055,5.62164,5.62019,5.62055,12000000.0
2005-03-01 00:06:00,5.62082,5.62082,5.61993,5.6207,12000000.0
2005-03-01 00:07:00,5.62017,5.62093,5.62015,5.62015,11000000.0
2005-03-01 00:08:00,5.62101,5.62106,5.61938,5.61967,15000000.0
2005-03-01 00:09:00,5.61902,5.61998,5.61899,5.61973,12000000.0
2005-03-01 00:10:00,5.61922,5.61982,5.61868,5.61884,19000000.0
2005-03-01 00:11:00,5.61945,5.61979,5.61925,5.61959,8000000.0
2005-03-01 00:12:00,5.61889,5.61929,5.61813,5.61813,9000000.0
2005-03-01 00:13:00,5.61868,5.62054,5.61868,5.62007,13000000.0
2005-03-01 00:14:00,5.61936,5.6198,5.61936,5.61973,14000000.0
2005-03-01 00:15:00,5.6209,5.6209,5.61936,5.61936,12000000.0
2005-03-01 00:16:00,5.61944,5.62098,5.61827,5.61982,12000000.0
2005-03-01 00:17:00,5.62008,5.62089,5.61968,5.62086,10000000.0
2005-03-01 00:18:00,5.62078,5.62135,5.62042,5.62042,19000000.0
2005-03-01 00:19:00,5.61971,5.62085,5.61971,5.6208,12000000.0
2005-03-01 00:20:00,5.6204,5.62124,5.62001,5.62001,11000000.0
2005-03-01 00:21:00,5.62019,5.62019,5.61879,5.61879,14000000.0
2005-03-01 00:22:00,5.61931,5.61976,5.61866,5.61976,13000000.0
2005-03-01 00:23:00,5.61962,5.62025,5.61934,5.61979,13000000.0
2005-03-01 00:24:00,5.6197,5.62024,5.61959,5.61976,9000000.0
2005-03-01 00:25:00,5.61976,5.62042,5.61956,5.61976,13000000.0
2005-03-01 00:26:00,5.61973,5.62031,5.61962,5.61962,14000000.0
2005-03-01 00:27:00,5.61991,5.62076,5.61973,5.61998,15000000.0
2005-03-01 00:28:00,5.62092,5.621,5.62022,5.62027,7000000.0
2005-03-01 00:29:00,5.62077,5.62104,5.62029,5.62102,17000000.0
2005-03-01 00:30:00,5.6214,5.6214,5.61955,5.61987,9000000.0
2005-03-01 00:31:00,5.61939,5.62119,5.61939,5.62006,13000000.0
2005-03-01 00:32:00,5.61993,5.62009,5.61928,5.61992,8000000.0
2005-03-01 00:33:00,5.61991,5.61993,5.6195,5.6195,19000000.0
2005-03-01 00:34:00,5.61923,5.62045,5.61923,5.61999,15000000.0
2005-03-01 00:35:00,5.62039,5.62064,5.6193,5.61983,12000000.0
2005-03-01 00:36:00,5.62015,5.6211,5.61996,5.6211,15000000.0
2005-03-01 00:37:00,5.62135,5.62135,5.61949,5.61949,15000000.0
2005-03-01 00:38:00,5.62012,5.62094,5.61994,5.61994,18000000.0
2005-03-01 00:39:00,5.62085,5.62123,5.62038,5.6211,20000000.0
2005-03-01 00:40:00,5.62144,5.6224,5.62144,5.62175,10000000.0
2005-03-01 00:41:00,5.62114,5.62186,5.62109,5.62186,9000000.0
2005-03-01 00:42:00,5.62135,5.62206,5.62102,5.62206,16000000.0
2005-03-01 00:43:00,5.6225,5.62308,5.62193,5.62308,16000000.0
2005-03-01 00:44:00,5.62153,5.62331,5.62153,5.62331,10000000.0
2005-03-01 00:45:00,5.62417,5.62417,5.62272,5.6233,16000000.0
2005-03-01 00:46:00,5.62304,5.62304,5.62204,5.62204,12000000.0
2005-03-01 00:47:00,5.62347,5.62392,5.62327,5.62382,8000000.0
2005-03-01 00:48:00,5.62377,5.62377,5.62285,5.62312,16000000.0
2005-03-01 00:49:00,5.62376,5.62428,5.62348,5.62373,11000000.0
2005-03-01 00:50:00,5.62382,5.62439,5.62347,5.62436,9000000.0
2005-03-01 00:51:00,5.62544,5.62544,5.62409,5.62409,9000000.0
2005-03-01 00:52:00,5.62442,5.6248,5.62389,5.62425,18000000.0
2005-03-01 00:53:00,5.62428,5.62449,5.62358,5.62358,12000000.0
2005-03-01 00:54:00,5.62428,5.62509,5.62421,5.62443,12000000.0
2005-03-01 00:55:00,5.62462,5.62553,5.6244,5.62545,11000000.0
2005-03-01 00:56:00,5.62548,5.62548,5.62431,5.62499,14000000.0
2005-03-01 00:57:00,5.62443,5.62528,5.62428,5.62507,15000000.0
2005-03-01 00:58:00,5.62554,5.62578,5.62462,5.62542,9000000.0
2005-03-01 00:59:00,5.62689,5.62706,5.62561,5.62561,17000000.0
2005-03-01 01:00:00,5.62579,5.62579,5.62475,5.62506,12000000.0
2005-03-01 01:01:00,5.62545,5.62563,5.62483,5.6254,15000000.0
2005-03-01 01:02:00,5.62581,5.62581,5.62479,5.62576,10000000.0
2005-03-01 01:03:00,5.6257,5.62625,5.62546,5.62618,13000000.0
2005-03-01 01:04:00,5.62662,5.62712,5.62619,5.62674,13000000.0
2005-03-01 01:05:00,5.62756,5.62793,5.62689,5.62793,13000000.0
2005-03-01 01:06:00,5.6262,5.62635,5.62474,5.62476,12000000.0
2005-03-01 01:07:00,5.62603,5.62603,5.6251,5.6251,13000000.0
2005-03-01 01:08:00,5.62574,5.6265,5.62574,5.62608,15000000.0
2005-03-01 01:09:00,5.62688,5.627,5.62574,5.62637,17000000.0
2005-03-01 01:10:00,5.62626,5.62699,5.62595,5.62697,10000000.0
2005-03-01 01:11:00,5.62616,5.62719,5.62586,5.62673,11000000.0
2005-03-01 01:12:00,5.626,5.62661,5.62579,5.62634,10000000.0
2005-03-01 01:13:00,5.62647,5.62726,5.62609,5.62609,11000000.0
2005-03-01 01:14:00,5.62595,5.62654,5.62562,5.62562,13000000.0
2005-03-01 01:15:00,5.6262,5.62663,5.62555,5.62654,9000000.0
2005-03-01 01:16:00,5.62635,5.62669,5.62579,5.62632,12000000.0
2005-03-01 01:17:00,5.6252,5.62693,5.6252,5.62639,11000000.0
2005-03-01 01:18:00,5.62673,5.62673,5.62581,5.62604,12000000.0
2005-03-01 01:19:00,5.62644,5.62798,5.62644,5.6277,19000000.0
2005-03-01 01:20:00,5.62745,5.62785,5.62731,5.62757,11000000.0
2005-03-01 01:21:00,5.62751,5.62851,5.62738,5.62755,12000000.0
2005-03-01 01:22:00,5.62749,5.62749,5.62601,5.62609,9000000.0
2005-03-01 01:23:00,5.62675,5.62806,5.62675,5.6274,13000000.0
2005-03-01 01:24:00,5.62748,5.62843,5.62748,5.62835,14000000.0
2005-03-01 01:25:00,5.62888,5.62948,5.62808,5.62948,11000000.0
2005-03-01 01:26:00,5.62935,5.62935,5.62823,5.62845,10000000.0
2005-03-01 01:27:00,5.62829,5.62851,5.6272,5.62786,17000000.0
2005-03-01 01:28:00,5.62712,5.62787,5.62712,5.62769,13000000.0
2005-03-01 01:29:00,5.62747,5.62759,5.62625,5.627,19000000.0
2005-03-01 01:30:00,5.62686,5.62713,5.62636,5.62697,15000000.0
2005-03-01 01:31:00,5.62591,5.6273,5.62591,5.62645,15000000.0
2005-03-01 01:32:00,5.62638,5.62669,5.62617,5.62617,12000000.0
2005-03-01 01:33:00,5.6266,5.62682,5.62596,5.62596,8000000.0
2005-03-01 01:34:00,5.62584,5.62689,5.62557,5.62689,18000000.0
2005-03-01 01:35:00,5.62618,5.62733,5.62577,5.62653,12000000.0
2005-03-01 01:36:00,5.6269,5.62775,5.62581,5.62593,16000000.0
2005-03-01 01:37:00,5.62771,5.6278,5.62699,5.62728,15000000.0
2005-03-01 01:38:00,5.6263,5.62745,5.6259,5.62699,18000000.0
2005-03-01 01:39:00,5.62745,5.62758,5.62646,5.62737,10000000.0
2005-03-01 01:40:00,5.62771,5.62771,5.62687,5.62745,11000000.0
2005-03-01 01:41:00,5.62732,5.6276,5.62695,5.62702,16000000.0
2005-03-01 01:42:00,5.62685,5.62813,5.62662,5.62813,14000000.0
2005-03-01 01:43:00,5.62801,5.62814,5.62715,5.62756,16000000.0
2005-03-01 01:44:00,5.62709,5.62809,5.62709,5.62809,15000000.0
2005-03-01 01:45:00,5.62798,5.62798,5.62663,5.62791,16000000.0
2005-03-01 01:46:00,5.62761,5.62761,5.62669,5.62669,9000000.0
2005-03-01 01:47:00,5.62716,5.62809,5.6265,5.6265,17000000.0
2005-03-01 01:48:00,5.62783,5.62816,5.62771,5.62816,16000000.0
2005-03-01 01:49:00,5.62763,5.62763,5.62621,5.62621,10000000.0
2005-03-01 01:50:00,5.62722,5.62766,5.62649,5.62766,11000000.0
2005-03-01 01:51:00,5.62649,5.62649,5.62521,5.62626,12000000.0
2005-03-01 01:52:00,5.62618,5.62637,5.62599,5.62613,12000000.0
2005-03-01 01:53:00,5.6272,5.6272,5.62572,5.62675,18000000.0
2005-03-01 01:54:00,5.62593,5.62608,5.62474,5.62608,14000000.0
2005-03-01 01:55:00,5.62592,5.62592,5.62475,5.62475,18000000.0
2005-03-01 01:56:00,5.62526,5.62649,5.62526,5.62649,8000000.0
2005-03-01 01:57:00,5.62617,5.62645,5.6256,5.6262,13000000.0
2005-03-01 01:58:00,5.62644,5.62644,5.62549,5.62568,11000000.0
2005-03-01 01:59:00,5.62574,5.62574,5.62479,5.625,11000000.0
2005-03-01 02:00:00,5.62528,5.62535,5.62489,5.62489,16000000.0
2005-03-01 02:01:00,5.62578,5.62578,5.6244,5.62525,21000000.0
2005-03-01 02:02:00,5.62516,5.62665,5.62516,5.62647,10000000.0
2005-03-01 02:03:00,5.62547,5.62645,5.6254,5.62618,8000000.0
2005-03-01 02:04:00,5.62558,5.62626,5.62538,5.62538,14000000.0
2005-03-01 02:05:00,5.6258,5.6261,5.62526,5.62565,14000000.0
2005-03-01 02:06:00,5.62577,5.62594,5.62492,5.62559,15000000.0
2005-03-01 02:07:00,5.62556,5.62606,5.6254,5.62549,10000000.0
2005-03-01 02:08:00,5.62588,5.62588,5.62496,5.62551,16000000.0
2005-03-01 02:09:00,5.62614,5.6263,5.62552,5.62606,18000000.0
2005-03-01 02:10:00,5.62629,5.62739,5.62572,5.62739,16000000.0
2005-03-01 02:11:00,5.62702,5.62784,5.62695,5.62763,14000000.0
2005-03-01 02:12:00,5.62748,5.62748,5.62642,5.62656,10000000.0
2005-03-01 02:13:00,5.62751,5.62785,5.62621,5.62785,15000000.0
2005-03-01 02:14:00,5.62777,5.62777,5.62657,5.62657,19000000.0
2005-03-01 02:15:00,5.62714,5.62814,5.62714,5.62753,12000000.0
2005-03-01 02:16:00,5.62687,5.62758,5.62635,5.62714,18000000.0
2005-03-01 02:17:00,5.62816,5.62816,5.62654,5.6267,14000000.0
2005-03-01 02:18:00,5.62635,5.6269,5.62632,5.62681,12000000.0
2005-03-01 02:19:00,5.62644,5.62695,5.6263,5.62688,14000000.0
2005-03-01 02:20:00,5.62704,5.62719,5.62625,5.62719,13000000.0
2005-03-01 02:21:00,5.6273,5.62754,5.62675,5.62707,15000000.0
2005-03-01 02:22:00,5.62713,5.62728,5.62627,5.62677,13000000.0
2005-03-01 02:23:00,5.62625,5.62759,5.62625,5.62759,16000000.0
2005-03-01 02:24:00,5.6278,5.6278,5.62678,5.62705,17000000.0
2005-03-01 02:25:00,5.62756,5.62801,5.62683,5.62801,10000000.0
2005-03-01 02:26:00,5.62723,5.62745,5.6266,5.62704,13000000.0
2005-03-01 02:27:00,5.62665,5.6269,5.62606,5.62619,7000000.0
2005-03-01 02:28:00,5.62644,5.62705,5.62609,5.62657,9000000.0
2005-03-01 02:29:00,5.62691,5.62779,5.62678,5.62775,20000000.0
2005-03-01 02:30:00,5.62762,5.62762,5.62596,5.62691,11000000.0
2005-03-01 02:31:00,5.62659,5.62771,5.62648,5.62771,9000000.0
2005-03-01 02:32:00,5.62827,5.62827,5.62709,5.62827,13000000.0
2005-03-01 02:33:00,5.6268,5.62749,5.626,5.626,14000000.0
2005-03-01 02:34:00,5.62555,5.62625,5.62529,5.62548,17000000.0
2005-03-01 02:35:00,5.62591,5.62612,5.62538,5.62587,15000000.0
2005-03-01 02:36:00,5.62629,5.62629,5.62513,5.6261,14000000.0
2005-03-01 02:37:00,5.62649,5.62688,5.6258,5.62607,13000000.0
2005-03-01 02:38:00,5.62578,5.62717,5.62578,5.62655,14000000.0
2005-03-01 02:39:00,5.62604,5.6271,5.62604,5.62644,15000000.0
2005-03-01 02:40:00,5.62655,5.62655,5.62556,5.62559,12000000.0
2005-03-01 02:41:00,5.62564,5.62701,5.62564,5.62701,13000000.0
2005-03-01 02:42:00,5.62667,5.62804,5.62667,5.62716,16000000.0
2005-03-01 02:43:00,5.62688,5.62707,5.62564,5.62564,18000000.0
2005-03-01 02:44:00,5.62576,5.62698,5.62576,5.62639,10000000.0
2005-03-01 02:45:00,5.62564,5.62675,5.62544,5.62618,14000000.0
2005-03-01 02:46:00,5.62615,5.62615,5.62505,5.62505,18000000.0
2005-03-01 02:47:00,5.62635,5.62715,5.62596,5.62598,17000000.0
2005-03-01 02:48:00,5.62664,5.62664,5.62588,5.62602,7000000.0
2005-03-01 02:49:00,5.62595,5.62619,5.62537,5.62537,13000000.0
2005-03-01 02:50:00,5.62594,5.62663,5.62547,5.62656,14000000.0
2005-03-01 02:51:00,5.62596,5.62631,5.62452,5.62567,15000000.0
2005-03-01 02:52:00,5.62606,5.62611,5.62537,5.62542,15000000.0
2005-03-01 02:53:00,5.62589,5.62589,5.625,5.6256,9000000.0
2005-03-01 02:54:00,5.62537,5.62585,5.62472,5.62554,13000000.0
2005-03-01 02:55:00,5.62573,5.62596,5.6253,5.62531,11000000.0
2005-03-01 02:56:00,5.62543,5.62543,5.62354,5.62374,18000000.0
2005-03-01 02:57:00,5.62487,5.62501,5.62374,5.62459,13000000.0
2005-03-01 02:58:00,5.62478,5.62497,5.62375,5.62421,9000000.0
2005-03-01 02:59:00,5.62327,5.62388,5.62247,5.62268,14000000.0
2005-03-01 03:00:00,5.62225,5.62416,5.62225,5.62385,11000000.0
2005-03-01 03:01:00,5.6232,5.62383,5.62293,5.62342,11000000.0
2005-03-01 03:02:00,5.62339,5.62394,5.62294,5.62394,11000000.0
2005-03-01 03:03:00,5.62263,5.62301,5.62197,5.62286,23000000.0
2005-03-01 03:04:00,5.62268,5.62313,5.62204,5.6226,11000000.0
2005-03-01 03:05:00,5.62305,5.62316,5.62263,5.62312,17000000.0
2005-03-01 03:06:00,5.62296,5.6231,5.62263,5.62294,9000000.0
2005-03-01 03:07:00,5.62323,5.62337,5.62146,5.62258,15000000.0
2005-03-01 03:08:00,5.62235,5.62304,5.62203,5.62271,12000000.0
2005-03-01 03:09:00,5.62311,5.62324,5.62256,5.6232,15000000.0
2005-03-01 03:10:00,5.62294,5.62348,5.62279,5.62279,19000000.0
2005-03-01 03:11:00,5.62337,5.62352,5.6228,5.62343,15000000.0
2005-03-01 03:12:00,5.62327,5.62352,5.62216,5.62216,18000000.0
2005-03-01 03:13:00,5.62193,5.6229,5.62193,5.62282,18000000.0
2005-03-01 03:14:00,5.6225,5.6225,5.62163,5.62207,10000000.0
2005-03-01 03:15:00,5.62204,5.6226,5.62191,5.6226,7000000.0
2005-03-01 03:16:00,5.6233,5.6233,5.62239,5.62297,8000000.0
2005-03-01 03:17:00,5.62274,5.62274,5.6218,5.62244,10000000.0
2005-03-01 03:18:00,5.62109,5.62241,5.62109,5.62183,15000000.0
2005-03-01 03:19:00,5.62185,5.62244,5.62185,5.62207,10000000.0
2005-03-01 03:20:00,5.62249,5.62265,5.62157,5.62242,16000000.0
2005-03-01 03:21:00,5.62219,5.62344,5.62211,5.62344,11000000.0
2005-03-01 03:22:00,5.6224,5.62277,5.62194,5.62231,10000000.0
2005-03-01 03:23:00,5.62035,5.62282,5.62035,5.62282,12000000.0
2005-03-01 03:24:00,5.62163,5.62211,5.6212,5.62121,13000000.0
2005-03-01 03:25:00,5.62272,5.62272,5.62169,5.62229,11000000.0
2005-03-01 03:26:00,5.62239,5.62303,5.62193,5.62259,13000000.0
2005-03-01 03:27:00,5.62298,5.62304,5.62177,5.62249,14000000.0
2005-03-01 03:28:00,5.62294,5.62313,5.62232,5.62299,18000000.0
2005-03-01 03:29:00,5.62259,5.6229,5.62212,5.62287,15000000.0
2005-03-01 03:30:00,5.62276,5.62296,5.62209,5.62269,10000000.0
2005-03-01 03:31:00,5.62301,5.62333,5.62265,5.62311,13000000.0
2005-03-01 03:32:00,5.62277,5.62325,5.62203,5.62302,16000000.0
2005-03-01 03:33:00,5.62336,5.62341,5.62275,5.62338,13000000.0
2005-03-01 03:34:00,5.62347,5.62379,5.62308,5.62315,16000000.0
2005-03-01 03:35:00,5.62381,5.62432,5.62354,5.62426,10000000.0
2005-03-01 03:36:00,5.62446,5.62488,5.62383,5.62488,11000000.0
2005-03-01 03:37:00,5.62409,5.62504,5.62392,5.62435,13000000.0
2005-03-01 03:38:00,5.62494,5.62549,5.62428,5.62549,13000000.0
2005-03-01 03:39:00,5.62529,5.62579,5.6249,5.62504,13000000.0
2005-03-01 03:40:00,5.6249,5.62622,5.62473,5.62622,12000000.0
2005-03-01 03:41:00,5.62617,5.62617,5.62506,5.62588,16000000.0
2005-03-01 03:42:00,5.6257,5.6263,5.62535,5.6263,21000000.0
2005-03-01 03:43:00,5.62627,5.62627,5.62545,5.62577,18000000.0
2005-03-01 03:44:00,5.62631,5.62631,5.62525,5.62594,15000000.0
2005-03-01 03:45:00,5.62556,5.62556,5.62456,5.62505,9000000.0
2005-03-01 03:46:00,5.62466,5.62484,5.62441,5.62484,8000000.0
2005-03-01 03:47:00,5.62492,5.62565,5.6245,5.6251,11000000.0
2005-03-01 03:48:00,5.62554,5.62642,5.62554,5.62642,9000000.0
2005-03-01 03:49:00,5.62518,5.62629,5.62512,5.62512,16000000.0
2005-03-01 03:50:00,5.62689,5.62806,5.62689,5.62781,19000000.0
2005-03-01 03:51:00,5.62818,5.62818,5.62723,5.62753,9000000.0
2005-03-01 03:52:00,5.62741,5.62775,5.62699,5.62771,19000000.0
2005-03-01 03:53:00,5.62758,5.62808,5.62735,5.62735,10000000.0
2005-03-01 03:54:00,5.62777,5.62856,5.62777,5.62855,17000000.0
2005-03-01 03:55:00,5.62817,5.62893,5.62789,5.6286,16000000.0
2005-03-01 03:56:00,5.62847,5.62891,5.6283,5.62885,7000000.0
2005-03-01 03:57:00,5.62897,5.62982,5.62877,5.62982,11000000.0
2005-03-01 03:58:00,5.62918,5.62989,5.62872,5.62938,12000000.0
2005-03-01 03:59:00,5.62884,5.63078,5.62884,5.63056,17000000.0
2005-03-01 04:00:00,5.63126,5.63179,5.63109,5.63179,12000000.0
2005-03-01 04:01:00,5.63105,5.63105,5.62978,5.63036,16000000.0
2005-03-01 04:02:00,5.63131,5.63194,5.63067,5.63087,14000000.0
2005-03-01 04:03:00,5.63103,5.63112,5.63017,5.63104,12000000.0
2005-03-01 04:04:00,5.63094,5.63215,5.63084,5.63181,16000000.0
2005-03-01 04:05:00,5.63147,5.63178,5.63083,5.63083,13000000.0
2005-03-01 04:06:00,5.63032,5.63091,5.63027,5.63027,16000000.0
2005-03-01 04:07:00,5.631,5.63109,5.63021,5.63092,13000000.0
2005-03-01 04:08:00,5.63098,5.63098,5.63007,5.63007,14000000.0
2005-03-01 04:09:00,5.63054,5.63083,5.63025,5.6306,10000000.0
2005-03-01 04:10:00,5.63061,5.63079,5.62919,5.62919,12000000.0
2005-03-01 04:11:00,5.62937,5.63059,5.62937,5.63003,14000000.0
2005-03-01 04:12:00,5.62991,5.63062,5.62918,5.62918,19000000.0
2005-03-01 04:13:00,5.63041,5.63046,5.62902,5.63046,20000000.0
2005-03-01 04:14:00,5.63187,5.63187,5.62994,5.631,12000000.0
2005-03-01 04:15:00,5.63057,5.63162,5.63046,5.63162,8000000.0
2005-03-01 04:16:00,5.63179,5.63216,5.63119,5.63216,13000000.0
2005-03-01 04:17:00,5.63193,5.63276,5.63143,5.63227,15000000.0
2005-03-01 04:18:00,5.63184,5.63194,5.63141,5.63155,9000000.0
2005-03-01 04:19:00,5.63125,5.63138,5.6305,5.63118,12000000.0
2005-03-01 04:20:00,5.63167,5.63195,5.631,5.63149,9000000.0
2005-03-01 04:21:00,5.63131,5.63174,5.63059,5.63152,17000000.0
2005-03-01 04:22:00,5.63212,5.63212,5.63058,5.63082,14000000.0
2005-03-01 04:23:00,5.63027,5.63082,5.62963,5.62963,10000000.0
2005-03-01 04:24:00,5.63074,5.63099,5.63026,5.63069,12000000.0
2005-03-01 04:25:00,5.63063,5.63063,5.62974,5.62977,10000000.0
2005-03-01 04:26:00,5.62981,5.62987,5.6289,5.6289,7000000.0
2005-03-01 04:27:00,5.63001,5.63111,5.6292,5.63048,15000000.0
2005-03-01 04:28:00,5.63024,5.63135,5.63024,5.63135,7000000.0
2005-03-01 04:29:00,5.63135,5.63209,5.63084,5.63138,14000000.0
2005-03-01 04:30:00,5.63098,5.63228,5.63069,5.63216,11000000.0
2005-03-01 04:31:00,5.63102,5.63234,5.63102,5.63187,15000000.0
2005-03-01 04:32:00,5.63241,5.63312,5.63218,5.63312,17000000.0
2005-03-01 04:33:00,5.63369,5.63798,5.63369,5.63798,14000000.0
2005-03-01 04:34:00,5.63927,5.63927,5.63631,5.63631,9000000.0
2005-03-01 04:35:00,5.63656,5.63736,5.63627,5.63713,12000000.0
2005-03-01 04:36:00,5.63778,5.63884,5.63777,5.63854,12000000.0
2005-03-01 04:37:00,5.63878,5.6389,5.63756,5.63825,12000000.0
2005-03-01 04:38:00,5.63868,5.63897,5.63789,5.63846,11000000.0
2005-03-01 04:39:00,5.63857,5.63901,5.6382,5.63896,17000000.0
2005-03-01 04:40:00,5.63839,5.63839,5.63693,5.63751,9000000.0
2005-03-01 04:41:00,5.63738,5.63779,5.63712,5.63772,10000000.0
2005-03-01 04:42:00,5.63843,5.63902,5.63843,5.63894,8000000.0
2005-03-01 04:43:00,5.63846,5.63874,5.63768,5.63838,18000000.0
2005-03-01 04:44:00,5.63846,5.63891,5.63819,5.63891,9000000.0
2005-03-01 04:45:00,5.63932,5.63932,5.6383,5.63901,9000000.0
2005-03-01 04:46:00,5.63938,5.64011,5.63938,5.64011,16000000.0
2005-03-01 04:47:00,5.64014,5.64065,5.63958,5.64046,12000000.0
2005-03-01 04:48:00,5.63998,5.63998,5.63944,5.63953,10000000.0
2005-03-01 04:49:00,5.63926,5.63993,5.63905,5.63964,16000000.0
2005-03-01 04:50:00,5.63985,5.63998,5.63882,5.63882,16000000.0
2005-03-01 04:51:00,5.6405,5.64062,5.63995,5.63995,20000000.0
2005-03-01 04:52:00,5.64096,5.64161,5.64039,5.64081,13000000.0
2005-03-01 04:53:00,5.64062,5.64062,5.63945,5.63963,11000000.0
2005-03-01 04:54:00,5.63945,5.63962,5.63824,5.63887,11000000.0
2005-03-01 04:55:00,5.63865,5.63941,5.63842,5.63941,12000000.0
2005-03-01 04:56:00,5.63897,5.64007,5.6389,5.63993,16000000.0
2005-03-01 04:57:00,5.63999,5.63999,5.63951,5.63992,7000000.0
2005-03-01 04:58:00,5.63971,5.63975,5.63892,5.63892,13000000.0
2005-03-01 04:59:00,5.63881,5.63904,5.63838,5.63889,17000000.0
2005-03-01 05:00:00,5.63862,5.63984,5.63862,5.63921,10000000.0
2005-03-01 05:01:00,5.6401,5.64163,5.64003,5.64163,13000000.0
2005-03-01 05:02:00,5.64291,5.64516,5.64289,5.64516,18000000.0
2005-03-01 05:03:00,5.64451,5.64477,5.6431,5.64342,9000000.0
2005-03-01 05:04:00,5.64348,5.64398,5.64266,5.64357,12000000.0
2005-03-01 05:05:00,5.64348,5.64348,5.64211,5.64275,10000000.0
2005-03-01 05:06:00,5.64342,5.64355,5.64236,5.64313,20000000.0
2005-03-01 05:07:00,5.64327,5.64341,5.64224,5.64224,10000000.0
2005-03-01 05:08:00,5.64224,5.64315,5.6416,5.64315,17000000.0
2005-03-01 05:09:00,5.64294,5.64294,5.64201,5.64244,15000000.0
2005-03-01 05:10:00,5.64227,5.64333,5.64207,5.64333,10000000.0
2005-03-01 05:11:00,5.64348,5.64436,5.64348,5.64361,16000000.0
2005-03-01 05:12:00,5.64331,5.64354,5.64246,5.64335,7000000.0
2005-03-01 05:13:00,5.64273,5.64305,5.64085,5.64098,12000000.0
2005-03-01 05:14:00,5.64064,5.64099,5.63986,5.64063,14000000.0
2005-03-01 05:15:00,5.64035,5.64055,5.63979,5.6402,16000000.0
2005-03-01 05:16:00,5.6398,5.63988,5.6389,5.6397,15000000.0
2005-03-01 05:17:00,5.64005,5.64044,5.63979,5.64018,10000000.0
2005-03-01 05:18:00,5.63908,5.63924,5.63743,5.63835,13000000.0
2005-03-01 05:19:00,5.63737,5.63737,5.63672,5.63733,13000000.0
2005-03-01 05:20:00,5.63707,5.63838,5.63693,5.6379,20000000.0
2005-03-01 05:21:00,5.63857,5.6387,5.63814,5.63825,9000000.0
2005-03-01 05:22:00,5.63796,5.63831,5.63742,5.63787,17000000.0
2005-03-01 05:23:00,5.63856,5.63894,5.63827,5.63892,14000000.0
2005-03-01 05:24:00,5.63903,5.63905,5.63805,5.63854,19000000.0
2005-03-01 05:25:00,5.63806,5.6386,5.63776,5.63826,13000000.0
2005-03-01 05:26:00,5.63746,5.63907,5.63746,5.63853,13000000.0
2005-03-01 05:27:00,5.63892,5.63897,5.63803,5.63803,13000000.0
2005-03-01 05:28:00,5.63883,5.63883,5.6372,5.6372,10000000.0
2005-03-01 05:29:00,5.63718,5.63734,5.63634,5.6365,17000000.0
2005-03-01 05:30:00,5.6371,5.63731,5.63643,5.63677,21000000.0
2005-03-01 05:31:00,5.63638,5.63659,5.63554,5.63579,13000000.0
2005-03-01 05:32:00,5.6367,5.63695,5.63634,5.63692,16000000.0
2005-03-01 05:33:00,5.63647,5.63675,5.63526,5.63569,13000000.0
2005-03-01 05:34:00,5.63545,5.63636,5.63526,5.63578,13000000.0
2005-03-01 05:35:00,5.63492,5.63558,5.63484,5.63533,14000000.0
2005-03-01 05:36:00,5.63528,5.63574,5.63453,5.63565,18000000.0
2005-03-01 05:37:00,5.63566,5.63577,5.63467,5.63564,12000000.0
2005-03-01 05:38:00,5.63589,5.63609,5.63515,5.63567,13000000.0
2005-03-01 05:39:00,5.63533,5.63617,5.63481,5.63599,21000000.0
2005-03-01 05:40:00,5.63609,5.63637,5.63562,5.63613,14000000.0
2005-03-01 05:41:00,5.6361,5.63628,5.63549,5.63621,13000000.0
2005-03-01 05:42:00,5.63607,5.63607,5.63551,5.63578,8000000.0
2005-03-01 05:43:00,5.63603,5.63615,5.63536,5.63615,13000000.0
2005-03-01 05:44:00,5.63598,5.63622,5.63558,5.63571,13000000.0
2005-03-01 05:45:00,5.63482,5.63592,5.6339,5.63432,24000000.0
2005-03-01 05:46:00,5.63389,5.63425,5.63339,5.63423,14000000.0
2005-03-01 05:47:00,5.63449,5.63449,5.63306,5.63306,11000000.0
2005-03-01 05:48:00,5.63326,5.63398,5.63321,5.63398,18000000.0
2005-03-01 05:49:00,5.6334,5.63387,5.63282,5.63282,10000000.0
2005-03-01 05:50:00,5.63339,5.63339,5.63283,5.6331,10000000.0
2005-03-01 05:51:00,5.63321,5.63396,5.63293,5.63293,11000000.0
2005-03-01 05:52:00,5.63385,5.63386,5.63272,5.63343,19000000.0
2005-03-01 05:53:00,5.63373,5.63405,5.63246,5.63405,15000000.0
2005-03-01 05:54:00,5.63469,5.63472,5.63347,5.63396,7000000.0
2005-03-01 05:55:00,5.63442,5.63505,5.63426,5.63482,12000000.0
2005-03-01 05:56:00,5.63512,5.63574,5.6342,5.6342,16000000.0
2005-03-01 05:57:00,5.63425,5.63586,5.63425,5.63514,11000000.0
2005-03-01 05:58:00,5.63458,5.63521,5.63431,5.63479,22000000.0
2005-03-01 05:59:00,5.63481,5.635,5.63426,5.63461,9000000.0
2005-03-01 06:00:00,5.63444,5.63519,5.63393,5.63477,17000000.0
2005-03-01 06:01:00,5.63444,5.63486,5.63374,5.63416,18000000.0
2005-03-01 06:02:00,5.63546,5.63564,5.6341,5.6348,18000000.0
2005-03-01 06:03:00,5.63513,5.63618,5.63485,5.63544,16000000.0
2005-03-01 06:04:00,5.63485,5.63592,5.63483,5.63589,8000000.0
2005-03-01 06:05:00,5.63637,5.63641,5.63523,5.63641,10000000.0
2005-03-01 06:06:00,5.63585,5.63617,5.63556,5.63595,27000000.0
2005-03-01 06:07:00,5.63613,5.63613,5.63517,5.63561,17000000.0
2005-03-01 06:08:00,5.63556,5.63612,5.6347,5.6347,14000000.0
2005-03-01 06:09:00,5.63558,5.63629,5.63438,5.63629,13000000.0
2005-03-01 06:10:00,5.63623,5.6371,5.63561,5.63607,14000000.0
2005-03-01 06:11:00,5.63588,5.63614,5.63497,5.63614,16000000.0
2005-03-01 06:12:00,5.63658,5.63658,5.63468,5.63542,17000000.0
2005-03-01 06:13:00,5.63561,5.6361,5.63486,5.63579,14000000.0
2005-03-01 06:14:00,5.63601,5.6367,5.63444,5.63531,12000000.0
2005-03-01 06:15:00,5.63574,5.63579,5.63528,5.63528,13000000.0
2005-03-01 06:16:00,5.63499,5.6358,5.63476,5.6358,14000000.0
2005-03-01 06:17:00,5.6343,5.63643,5.6343,5.63643,11000000.0
2005-03-01 06:18:00,5.63545,5.63579,5.63516,5.63542,12000000.0
2005-03-01 06:19:00,5.63565,5.63687,5.63557,5.63605,19000000.0
2005-03-01 06:20:00,5.63514,5.6359,5.63503,5.63577,11000000.0
2005-03-01 06:21:00,5.63693,5.63697,5.63465,5.63465,9000000.0
2005-03-01 06:22:00,5.63617,5.63683,5.63616,5.63678,22000000.0
2005-03-01 06:23:00,5.63559,5.63559,5.63443,5.63443,18000000.0
2005-03-01 06:24:00,5.63569,5.63588,5.63522,5.6358,8000000.0
2005-03-01 06:25:00,5.63619,5.6365,5.63557,5.63642,9000000.0
2005-03-01 06:26:00,5.63526,5.63629,5.63526,5.63629,13000000.0
2005-03-01 06:27:00,5.63548,5.63599,5.63441,5.63521,15000000.0
2005-03-01 06:28:00,5.63462,5.63504,5.63431,5.63504,18000000.0
2005-03-01 06:29:00,5.63446,5.63485,5.63344,5.63359,16000000.0
2005-03-01 06:30:00,5.63465,5.63465,5.63311,5.63367,10000000.0
2005-03-01 06:31:00,5.63282,5.6331,5.63231,5.6331,13000000.0
2005-03-01 06:32:00,5.63277,5.63352,5.63277,5.63333,10000000.0
2005-03-01 06:33:00,5.63372,5.63373,5.6328,5.63293,10000000.0
2005-03-01 06:34:00,5.63302,5.63372,5.63284,5.63338,15000000.0
2005-03-01 06:35:00,5.63319,5.63391,5.63287,5.63391,13000000.0
2005-03-01 06:36:00,5.63461,5.63461,5.63311,5.63376,23000000.0
2005-03-01 06:37:00,5.63386,5.63389,5.63275,5.63322,11000000.0
2005-03-01 06:38:00,5.63301,5.63311,5.63223,5.63289,17000000.0
2005-03-01 06:39:00,5.63356,5.63356,5.63211,5.63211,8000000.0
2005-03-01 06:40:00,5.63371,5.63381,5.63331,5.63331,15000000.0
2005-03-01 06:41:00,5.63419,5.63457,5.63347,5.63347,15000000.0
2005-03-01 06:42:00,5.63419,5.63512,5.6339,5.63512,16000000.0
2005-03-01 06:43:00,5.6343,5.63509,5.63384,5.63479,12000000.0
2005-03-01 06:44:00,5.63506,5.63522,5.63455,5.6349,13000000.0
2005-03-01 06:45:00,5.63404,5.63442,5.6333,5.6333,14000000.0
2005-03-01 06:46:00,5.63424,5.63467,5.63402,5.63451,12000000.0
2005-03-01 06:47:00,5.63427,5.63427,5.63277,5.63287,11000000.0
2005-03-01 06:48:00,5.63371,5.63413,5.63357,5.63413,15000000.0
2005-03-01 06:49:00,5.63433,5.63433,5.63364,5.63383,17000000.0
2005-03-01 06:50:00,5.63427,5.63434,5.63381,5.63422,13000000.0
2005-03-01 06:51:00,5.63435,5.63479,5.63432,5.63463,8000000.0
2005-03-01 06:52:00,5.63504,5.63504,5.63416,5.63464,14000000.0
2005-03-01 06:53:00,5.63434,5.6349,5.6341,5.6349,13000000.0
2005-03-01 06:54:00,5.63469,5.63496,5.63382,5.63496,8000000.0
2005-03-01 06:55:00,5.6346,5.63519,5.63446,5.63509,10000000.0
2005-03-01 06:56:00,5.63413,5.63481,5.63362,5.63481,11000000.0
2005-03-01 06:57:00,5.63382,5.6349,5.63367,5.63486,17000000.0
2005-03-01 06:58:00,5.6345,5.63471,5.63431,5.63465,12000000.0
2005-03-01 06:59:00,5.63429,5.63537,5.63416,5.63503,14000000.0
2005-03-01 07:00:00,5.63459,5.63498,5.63443,5.63451,11000000.0
2005-03-01 07:01:00,5.63469,5.63496,5.63454,5.63484,10000000.0
2005-03-01 07:02:00,5.63482,5.63482,5.63429,5.63471,14000000.0
2005-03-01 07:03:00,5.63456,5.63467,5.63396,5.63396,7000000.0
2005-03-01 07:04:00,5.63376,5.63447,5.63327,5.63447,16000000.0
2005-03-01 07:05:00,5.63404,5.63493,5.63404,5.63426,15000000.0
2005-03-01 07:06:00,5.63472,5.63497,5.63319,5.63319,16000000.0
2005-03-01 07:07:00,5.63432,5.63453,5.63366,5.63366,12000000.0
2005-03-01 07:08:00,5.63465,5.63471,5.6341,5.63471,8000000.0
2005-03-01 07:09:00,5.63434,5.63434,5.63377,5.6341,8000000.0
2005-03-01 07:10:00,5.63512,5.63553,5.63427,5.63553,16000000.0
2005-03-01 07:11:00,5.63382,5.63407,5.63254,5.63379,17000000.0
2005-03-01 07:12:00,5.63418,5.63492,5.63418,5.63485,20000000.0
2005-03-01 07:13:00,5.63521,5.63571,5.63521,5.63571,18000000.0
2005-03-01 07:14:00,5.63563,5.63563,5.63408,5.63425,11000000.0
2005-03-01 07:15:00,5.6344,5.63475,5.63372,5.63468,18000000.0
2005-03-01 07:16:00,5.63429,5.6345,5.63383,5.63395,18000000.0
2005-03-01 07:17:00,5.63358,5.63434,5.63358,5.63434,12000000.0
2005-03-01 07:18:00,5.63323,5.63423,5.63323,5.63392,18000000.0
2005-03-01 07:19:00,5.63429,5.6344,5.63329,5.63329,14000000.0
2005-03-01 07:20:00,5.63433,5.63445,5.6338,5.63445,18000000.0
2005-03-01 07:21:00,5.63409,5.63498,5.63409,5.63436,13000000.0
2005-03-01 07:22:00,5.63329,5.63428,5.63329,5.634,14000000.0
2005-03-01 07:23:00,5.63431,5.63492,5.63366,5.63492,15000000.0
2005-03-01 07:24:00,5.63505,5.63505,5.63369,5.63369,16000000.0
2005-03-01 07:25:00,5.63369,5.63417,5.63317,5.63374,15000000.0
2005-03-01 07:26:00,5.63349,5.63466,5.63349,5.6336,13000000.0
2005-03-01 07:27:00,5.63473,5.63473,5.63269,5.6342,12000000.0
2005-03-01 07:28:00,5.63404,5.63404,5.63287,5.63314,22000000.0
2005-03-01 07:29:00,5.63466,5.63466,5.63329,5.63359,16000000.0
2005-03-01 07:30:00,5.63329,5.63352,5.63169,5.63169,14000000.0
2005-03-01 07:31:00,5.63156,5.63393,5.63156,5.63369,13000000.0
2005-03-01 07:32:00,5.6336,5.63382,5.63293,5.63382,9000000.0
2005-03-01 07:33:00,5.63353,5.6343,5.63344,5.63344,7000000.0
2005-03-01 07:34:00,5.63365,5.63393,5.63297,5.63312,18000000.0
2005-03-01 07:35:00,5.63467,5.63488,5.63433,5.63488,9000000.0
2005-03-01 07:36:00,5.63445,5.63445,5.63344,5.63406,13000000.0
2005-03-01 07:37:00,5.63302,5.6339,5.63287,5.6339,11000000.0
2005-03-01 07:38:00,5.63387,5.63412,5.6333,5.634,11000000.0
2005-03-01 07:39:00,5.63335,5.63343,5.63278,5.63301,19000000.0
2005-03-01 07:40:00,5.63286,5.63323,5.6324,5.63275,11000000.0
2005-03-01 07:41:00,5.63258,5.63273,5.63097,5.63097,7000000.0
2005-03-01 07:42:00,5.63087,5.63278,5.63087,5.63278,13000000.0
2005-03-01 07:43:00,5.63247,5.63289,5.63145,5.63184,14000000.0
2005-03-01 07:44:00,5.63149,5.63161,5.63099,5.63117,10000000.0
2005-03-01 07:45:00,5.62949,5.63089,5.62949,5.63053,8000000.0
2005-03-01 07:46:00,5.6307,5.63093,5.62927,5.62927,13000000.0
2005-03-01 07:47:00,5.63021,5.63067,5.62989,5.62989,15000000.0
2005-03-01 07:48:00,5.6305,5.6308,5.62978,5.63015,13000000.0
2005-03-01 07:49:00,5.62996,5.63014,5.62908,5.62951,10000000.0
2005-03-01 07:50:00,5.62975,5.63,5.62909,5.62969,17000000.0
2005-03-01 07:51:00,5.62869,5.6303,5.62869,5.62978,16000000.0
2005-03-01 07:52:00,5.63002,5.63002,5.62934,5.62976,13000000.0
2005-03-01 07:53:00,5.63003,5.6302,5.62993,5.63,10000000.0
2005-03-01 07:54:00,5.62929,5.62954,5.62833,5.62928,11000000.0
2005-03-01 07:55:00,5.62983,5.62985,5.62827,5.629,12000000.0
2005-03-01 07:56:00,5.62967,5.63089,5.62967,5.63056,13000000.0
2005-03-01 07:57:00,5.63081,5.63125,5.63052,5.6311,8000000.0
2005-03-01 07:58:00,5.63091,5.63091,5.62915,5.6299,14000000.0
2005-03-01 07:59:00,5.6294,5.62994,5.62841,5.62944,15000000.0
2005-03-01 08:00:00,5.62981,5.63008,5.62928,5.62953,10000000.0
2005-03-01 08:01:00,5.6301,5.63054,5.62861,5.63054,13000000.0
2005-03-01 08:02:00,5.63068,5.63068,5.62986,5.62986,14000000.0
2005-03-01 08:03:00,5.62965,5.63045,5.62965,5.63004,12000000.0
2005-03-01 08:04:00,5.6312,5.6312,5.62976,5.63045,16000000.0
2005-03-01 08:05:00,5.63058,5.63167,5.62995,5.63121,14000000.0
2005-03-01 08:06:00,5.63171,5.63174,5.63096,5.63174,19000000.0
2005-03-01 08:07:00,5.63171,5.63226,5.63069,5.63226,19000000.0
2005-03-01 08:08:00,5.6323,5.6323,5.63124,5.63213,11000000.0
2005-03-01 08:09:00,5.63174,5.63232,5.63151,5.63216,10000000.0
2005-03-01 08:10:00,5.63221,5.63296,5.63201,5.63296,16000000.0
2005-03-01 08:11:00,5.63283,5.63337,5.63283,5.63307,9000000.0
2005-03-01 08:12:00,5.63364,5.63378,5.63317,5.63378,10000000.0
2005-03-01 08:13:00,5.63353,5.63382,5.63246,5.63246,11000000.0
2005-03-01 08:14:00,5.63355,5.6336,5.63298,5.63328,12000000.0
2005-03-01 08:15:00,5.63263,5.63428,5.63263,5.63351,15000000.0
2005-03-01 08:16:00,5.63351,5.63374,5.63304,5.63304,14000000.0
2005-03-01 08:17:00,5.63285,5.63332,5.63236,5.63294,10000000.0
2005-03-01 08:18:00,5.6324,5.63342,5.6324,5.63333,9000000.0
2005-03-01 08:19:00,5.63342,5.63355,5.63236,5.63236,11000000.0
2005-03-01 08:20:00,5.63207,5.63236,5.63162,5.63167,11000000.0
2005-03-01 08:21:00,5.63188,5.63197,5.63058,5.63169,20000000.0
2005-03-01 08:22:00,5.63141,5.63179,5.63104,5.63147,8000000.0
2005-03-01 08:23:00,5.63107,5.63128,5.63035,5.63128,12000000.0
2005-03-01 08:24:00,5.63194,5.63194,5.63101,5.63105,13000000.0
2005-03-01 08:25:00,5.63115,5.63126,5.63041,5.63106,12000000.0
2005-03-01 08:26:00,5.63084,5.63102,5.62964,5.63102,13000000.0
2005-03-01 08:27:00,5.63004,5.63073,5.62993,5.63073,11000000.0
2005-03-01 08:28:00,5.63016,5.63074,5.63015,5.63041,8000000.0
2005-03-01 08:29:00,5.63125,5.63136,5.63069,5.63136,12000000.0
2005-03-01 08:30:00,5.63172,5.6324,5.63158,5.63158,11000000.0
2005-03-01 08:31:00,5.63151,5.63151,5.63016,5.63147,10000000.0
2005-03-01 08:32:00,5.63166,5.63245,5.63166,5.63238,13000000.0
2005-03-01 08:33:00,5.63267,5.63277,5.63198,5.63264,11000000.0
2005-03-01 08:34:00,5.63228,5.63253,5.63142,5.63142,17000000.0
2005-03-01 08:35:00,5.63263,5.63313,5.63239,5.63286,11000000.0
2005-03-01 08:36:00,5.63329,5.63411,5.63318,5.63411,10000000.0
2005-03-01 08:37:00,5.63373,5.63403,5.63253,5.63253,9000000.0
2005-03-01 08:38:00,5.6326,5.63386,5.6326,5.63386,18000000.0
2005-03-01 08:39:00,5.63414,5.63459,5.63387,5.63387,8000000.0
2005-03-01 08:40:00,5.63399,5.63476,5.63393,5.63393,7000000.0
2005-03-01 08:41:00,5.6349,5.6351,5.63449,5.63497,16000000.0
2005-03-01 08:42:00,5.63497,5.63511,5.63449,5.63511,14000000.0
2005-03-01 08:43:00,5.63569,5.63572,5.63505,5.63557,12000000.0
2005-03-01 08:44:00,5.6352,5.63618,5.6352,5.63571,9000000.0
2005-03-01 08:45:00,5.6356,5.6359,5.63513,5.63586,18000000.0
2005-03-01 08:46:00,5.63551,5.63618,5.63516,5.63549,14000000.0
2005-03-01 08:47:00,5.63456,5.63552,5.63404,5.63457,18000000.0
2005-03-01 08:48:00,5.6351,5.63518,5.63434,5.63503,12000000.0
2005-03-01 08:49:00,5.63504,5.63515,5.63483,5.63488,14000000.0
2005-03-01 08:50:00,5.63525,5.63585,5.63514,5.63514,16000000.0
2005-03-01 08:51:00,5.63487,5.63529,5.63416,5.63514,21000000.0
2005-03-01 08:52:00,5.63476,5.63516,5.63413,5.63496,20000000.0
2005-03-01 08:53:00,5.63522,5.63589,5.63498,5.63586,7000000.0
2005-03-01 08:54:00,5.63593,5.63621,5.63508,5.63604,17000000.0
2005-03-01 08:55:00,5.63609,5.63628,5.63537,5.63628,12000000.0
2005-03-01 08:56:00,5.63571,5.63604,5.63463,5.63563,17000000.0
2005-03-01 08:57:00,5.63608,5.6363,5.63545,5.63586,16000000.0
2005-03-01 08:58:00,5.63552,5.63596,5.63511,5.63519,12000000.0
2005-03-01 08:59:00,5.63565,5.63565,5.63462,5.6349,13000000.0
2005-03-01 09:00:00,5.63449,5.63549,5.6344,5.63549,17000000.0
2005-03-01 09:01:00,5.63514,5.63593,5.63503,5.63587,13000000.0
2005-03-01 09:02:00,5.63501,5.63546,5.63397,5.63397,8000000.0
2005-03-01 09:03:00,5.63398,5.6351,5.63387,5.63432,16000000.0
2005-03-01 09:04:00,5.63352,5.63518,5.63293,5.63518,8000000.0
2005-03-01 09:05:00,5.63448,5.63448,5.63384,5.63439,11000000.0
2005-03-01 09:06:00,5.63392,5.63421,5.63366,5.63372,10000000.0
2005-03-01 09:07:00,5.63416,5.63485,5.6341,5.63481,10000000.0
2005-03-01 09:08:00,5.6352,5.63584,5.6348,5.63504,19000000.0
2005-03-01 09:09:00,5.635,5.63582,5.63481,5.63582,16000000.0
2005-03-01 09:10:00,5.63624,5.63674,5.63589,5.63673,8000000.0
2005-03-01 09:11:00,5.63702,5.63786,5.63675,5.63756,11000000.0
2005-03-01 09:12:00,5.63842,5.63842,5.63722,5.63729,16000000.0
2005-03-01 09:13:00,5.63735,5.63766,5.63683,5.63716,15000000.0
2005-03-01 09:14:00,5.63696,5.6373,5.63604,5.63652,17000000.0
2005-03-01 09:15:00,5.63674,5.63695,5.63588,5.63663,12000000.0
2005-03-01 09:16:00,5.63628,5.63788,5.63628,5.63748,14000000.0
2005-03-01 09:17:00,5.63778,5.63859,5.63698,5.63851,14000000.0
2005-03-01 09:18:00,5.63846,5.63846,5.63675,5.63751,18000000.0
2005-03-01 09:19:00,5.6375,5.63811,5.6366,5.63696,14000000.0
2005-03-01 09:20:00,5.63748,5.63758,5.63671,5.63731,18000000.0
2005-03-01 09:21:00,5.63751,5.63761,5.63655,5.63675,17000000.0
2005-03-01 09:22:00,5.63776,5.63776,5.63614,5.63614,13000000.0
2005-03-01 09:23:00,5.6366,5.63748,5.63603,5.63603,12000000.0
2005-03-01 09:24:00,5.63613,5.63655,5.63546,5.63618,14000000.0
2005-03-01 09:25:00,5.63627,5.63679,5.63601,5.63662,9000000.0
2005-03-01 09:26:00,5.63663,5.63663,5.63524,5.63545,13000000.0
2005-03-01 09:27:00,5.63561,5.63561,5.63401,5.63461,13000000.0
2005-03-01 09:28:00,5.63461,5.63556,5.63407,5.63542,19000000.0
2005-03-01 09:29:00,5.63525,5.6354,5.63453,5.63503,14000000.0
2005-03-01 09:30:00,5.63484,5.63636,5.63483,5.63636,15000000.0
2005-03-01 09:31:00,5.63568,5.63607,5.6352,5.63595,11000000.0
2005-03-01 09:32:00,5.63486,5.63557,5.6347,5.63545,16000000.0
2005-03-01 09:33:00,5.63574,5.63628,5.635,5.63628,9000000.0
2005-03-01 09:34:00,5.63666,5.6374,5.63615,5.63663,18000000.0
2005-03-01 09:35:00,5.63699,5.63699,5.63539,5.63661,14000000.0
2005-03-01 09:36:00,5.63558,5.63657,5.63518,5.63657,16000000.0
2005-03-01 09:37:00,5.63524,5.63663,5.63521,5.63663,20000000.0
2005-03-01 09:38:00,5.63547,5.63674,5.63496,5.63674,19000000.0
2005-03-01 09:39:00,5.63644,5.63765,5.63633,5.63765,16000000.0
2005-03-01 09:40:00,5.63715,5.6389,5.63707,5.6389,12000000.0
2005-03-01 09:41:00,5.63904,5.63918,5.63804,5.639,18000000.0
2005-03-01 09:42:00,5.63789,5.63869,5.63762,5.63803,16000000.0
2005-03-01 09:43:00,5.63826,5.63983,5.63816,5.63896,15000000.0
2005-03-01 09:44:00,5.63951,5.63957,5.63793,5.63873,13000000.0
2005-03-01 09:45:00,5.63837,5.63885,5.63737,5.6387,13000000.0
2005-03-01 09:46:00,5.63782,5.63979,5.63782,5.63979,17000000.0
2005-03-01 09:47:00,5.63984,5.63984,5.63847,5.63911,13000000.0
2005-03-01 09:48:00,5.6386,5.63923,5.63812,5.63853,16000000.0
2005-03-01 09:49:00,5.63882,5.63969,5.63792,5.63969,17000000.0
2005-03-01 09:50:00,5.63889,5.6394,5.63771,5.63832,12000000.0
2005-03-01 09:51:00,5.6394,5.6394,5.63822,5.63873,16000000.0
2005-03-01 09:52:00,5.63934,5.63934,5.63819,5.63858,16000000.0
2005-03-01 09:53:00,5.63829,5.63836,5.63713,5.63758,15000000.0
2005-03-01 09:54:00,5.63712,5.63712,5.63572,5.63671,15000000.0
2005-03-01 09:55:00,5.63639,5.63661,5.63509,5.63509,15000000.0
2005-03-01 09:56:00,5.63532,5.63658,5.63505,5.63505,17000000.0
2005-03-01 09:57:00,5.63561,5.63574,5.63466,5.63512,12000000.0
2005-03-01 09:58:00,5.63565,5.63617,5.63503,5.63528,14000000.0
2005-03-01 09:59:00,5.63445,5.63542,5.63436,5.63436,10000000.0
2005-03-01 10:00:00,5.63607,5.63607,5.63445,5.63515,11000000.0
2005-03-01 10:01:00,5.6352,5.63611,5.63458,5.63505,24000000.0
2005-03-01 10:02:00,5.63514,5.63544,5.63491,5.63516,14000000.0
2005-03-01 10:03:00,5.63566,5.63619,5.63488,5.63522,16000000.0
2005-03-01 10:04:00,5.63417,5.63511,5.63397,5.63511,10000000.0
2005-03-01 10:05:00,5.63497,5.63497,5.63333,5.63333,10000000.0
2005-03-01 10:06:00,5.63366,5.6351,5.63366,5.6351,9000000.0
2005-03-01 10:07:00,5.63556,5.63642,5.63499,5.63628,11000000.0
2005-03-01 10:08:00,5.6364,5.63685,5.6358,5.63644,9000000.0
2005-03-01 10:09:00,5.6362,5.63671,5.63603,5.63608,11000000.0
2005-03-01 10:10:00,5.63677,5.63816,5.63662,5.63816,15000000.0
2005-03-01 10:11:00,5.6372,5.63887,5.63704,5.63887,16000000.0
2005-03-01 10:12:00,5.63789,5.639,5.63743,5.6379,19000000.0
2005-03-01 10:13:00,5.63794,5.63871,5.63787,5.63836,9000000.0
2005-03-01 10:14:00,5.63674,5.63871,5.63674,5.63856,11000000.0
2005-03-01 10:15:00,5.63839,5.63916,5.63821,5.63916,8000000.0
2005-03-01 10:16:00,5.63824,5.63866,5.63728,5.63799,17000000.0
2005-03-01 10:17:00,5.63793,5.63863,5.63716,5.63801,16000000.0
2005-03-01 10:18:00,5.63716,5.63809,5.63645,5.63809,16000000.0
2005-03-01 10:19:00,5.63763,5.63892,5.63763,5.63775,17000000.0
2005-03-01 10:20:00,5.63774,5.63889,5.63743,5.63823,16000000.0
2005-03-01 10:21:00,5.6387,5.63888,5.63813,5.63878,7000000.0
2005-03-01 10:22:00,5.63888,5.63888,5.63711,5.63715,10000000.0
2005-03-01 10:23:00,5.63599,5.63649,5.63469,5.63469,14000000.0
2005-03-01 10:24:00,5.63518,5.63518,5.63434,5.63506,13000000.0
2005-03-01 10:25:00,5.63477,5.63559,5.63474,5.63527,12000000.0
2005-03-01 10:26:00,5.63522,5.63615,5.63516,5.63564,11000000.0
2005-03-01 10:27:00,5.63575,5.636,5.63501,5.63591,13000000.0
2005-03-01 10:28:00,5.63635,5.6367,5.63571,5.636,13000000.0
2005-03-01 10:29:00,5.63656,5.63656,5.63514,5.63514,11000000.0
2005-03-01 10:30:00,5.6363,5.63774,5.63597,5.63774,9000000.0
2005-03-01 10:31:00,5.63757,5.63813,5.63676,5.63733,16000000.0
2005-03-01 10:32:00,5.63666,5.63805,5.63655,5.63798,9000000.0
2005-03-01 10:33:00,5.63777,5.63785,5.63696,5.63749,12000000.0
2005-03-01 10:34:00,5.63817,5.63827,5.63728,5.63772,11000000.0
2005-03-01 10:35:00,5.6382,5.63859,5.63682,5.63751,17000000.0
2005-03-01 10:36:00,5.63799,5.63799,5.63692,5.63717,10000000.0
2005-03-01 10:37:00,5.63584,5.6368,5.63526,5.63593,15000000.0
2005-03-01 10:38:00,5.63561,5.63561,5.63431,5.63494,17000000.0
2005-03-01 10:39:00,5.6339,5.63402,5.63244,5.63324,13000000.0
2005-03-01 10:40:00,5.63446,5.63468,5.63311,5.63383,10000000.0
2005-03-01 10:41:00,5.63397,5.63416,5.633,5.63353,15000000.0
2005-03-01 10:42:00,5.63424,5.63424,5.63198,5.63198,12000000.0
2005-03-01 10:43:00,5.6327,5.63379,5.63239,5.63346,13000000.0
2005-03-01 10:44:00,5.63367,5.63406,5.63272,5.63308,12000000.0
2005-03-01 10:45:00,5.63305,5.63354,5.63241,5.63342,13000000.0
2005-03-01 10:46:00,5.63354,5.63394,5.63113,5.63227,13000000.0
2005-03-01 10:47:00,5.63176,5.63232,5.6316,5.63203,7000000.0
2005-03-01 10:48:00,5.63121,5.63137,5.6302,5.6307,12000000.0
2005-03-01 10:49:00,5.6309,5.63151,5.63028,5.63028,10000000.0
2005-03-01 10:50:00,5.63139,5.63216,5.63016,5.63016,14000000.0
2005-03-01 10:51:00,5.6305,5.6315,5.6305,5.63089,11000000.0
2005-03-01 10:52:00,5.63133,5.63148,5.63082,5.63134,20000000.0
2005-03-01 10:53:00,5.63131,5.63201,5.63089,5.63143,9000000.0
2005-03-01 10:54:00,5.63183,5.6329,5.63144,5.6319,18000000.0
2005-03-01 10:55:00,5.63265,5.63362,5.6324,5.63362,10000000.0
2005-03-01 10:56:00,5.63273,5.63332,5.63218,5.63218,11000000.0
2005-03-01 10:57:00,5.63358,5.63467,5.63338,5.63404,8000000.0
2005-03-01 10:58:00,5.63428,5.6349,5.63293,5.63293,10000000.0
2005-03-01 10:59:00,5.63421,5.63491,5.6336,5.6336,10000000.0
2005-03-01 11:00:00,5.63344,5.63385,5.63171,5.63171,15000000.0
2005-03-01 11:01:00,5.63295,5.63296,5.63225,5.6326,12000000.0
2005-03-01 11:02:00,5.63338,5.63338,5.63264,5.63311,8000000.0
2005-03-01 11:03:00,5.6337,5.63413,5.63342,5.63413,11000000.0
2005-03-01 11:04:00,5.63369,5.63414,5.63342,5.63376,15000000.0
2005-03-01 11:05:00,5.63402,5.63489,5.63402,5.63489,17000000.0
2005-03-01 11:06:00,5.6343,5.63479,5.63375,5.63436,12000000.0
2005-03-01 11:07:00,5.63394,5.63427,5.63341,5.63397,11000000.0
2005-03-01 11:08:00,5.63448,5.63546,5.63427,5.63458,22000000.0
2005-03-01 11:09:00,5.63367,5.63621,5.63367,5.63621,9000000.0
2005-03-01 11:10:00,5.63461,5.63533,5.63353,5.63514,16000000.0
2005-03-01 11:11:00,5.63605,5.63626,5.63549,5.63576,7000000.0
2005-03-01 11:12:00,5.63539,5.63545,5.63433,5.6349,15000000.0
2005-03-01 11:13:00,5.63518,5.63601,5.63477,5.63601,11000000.0
2005-03-01 11:14:00,5.63616,5.63616,5.63445,5.63526,18000000.0
2005-03-01 11:15:00,5.63586,5.6359,5.63503,5.63561,11000000.0
2005-03-01 11:16:00,5.63547,5.63575,5.63461,5.63461,13000000.0
2005-03-01 11:17:00,5.634,5.63485,5.63357,5.63359,13000000.0
2005-03-01 11:18:00,5.63249,5.63455,5.63226,5.6338,9000000.0
2005-03-01 11:19:00,5.63376,5.63421,5.6331,5.63395,17000000.0
2005-03-01 11:20:00,5.63257,5.63401,5.63227,5.63366,14000000.0
2005-03-01 11:21:00,5.63371,5.63473,5.63321,5.63321,14000000.0
2005-03-01 11:22:00,5.63477,5.63495,5.6335,5.63435,22000000.0
2005-03-01 11:23:00,5.63412,5.635,5.63371,5.635,8000000.0
2005-03-01 11:24:00,5.63477,5.63486,5.63297,5.63486,18000000.0
2005-03-01 11:25:00,5.63462,5.63477,5.63347,5.63347,9000000.0
2005-03-01 11:26:00,5.63359,5.63434,5.6331,5.63331,15000000.0
2005-03-01 11:27:00,5.63355,5.63384,5.63309,5.63365,10000000.0
2005-03-01 11:28:00,5.6345,5.63495,5.63386,5.63418,13000000.0
2005-03-01 11:29:00,5.63453,5.63493,5.63367,5.63444,17000000.0
2005-03-01 11:30:00,5.63482,5.63521,5.63409,5.63467,13000000.0
2005-03-01 11:31:00,5.63373,5.63488,5.63373,5.63479,12000000.0
2005-03-01 11:32:00,5.63258,5.63493,5.63258,5.6339,20000000.0
2005-03-01 11:33:00,5.63423,5.63458,5.63244,5.63458,16000000.0
2005-03-01 11:34:00,5.63454,5.63474,5.63368,5.63408,13000000.0
2005-03-01 11:35:00,5.63371,5.63474,5.63371,5.63379,14000000.0
2005-03-01 11:36:00,5.63393,5.6344,5.63359,5.63397,11000000.0
2005-03-01 11:37:00,5.63337,5.63408,5.63306,5.63381,16000000.0
2005-03-01 11:38:00,5.63395,5.63411,5.63274,5.63337,8000000.0
2005-03-01 11:39:00,5.63343,5.63425,5.63343,5.63384,11000000.0
2005-03-01 11:40:00,5.63361,5.63418,5.63249,5.6331,12000000.0
2005-03-01 11:41:00,5.63506,5.63513,5.63341,5.63417,10000000.0
2005-03-01 11:42:00,5.63319,5.63423,5.63278,5.63391,10000000.0
2005-03-01 11:43:00,5.63387,5.63406,5.63339,5.63388,17000000.0
2005-03-01 11:44:00,5.63365,5.63378,5.63214,5.63306,15000000.0
2005-03-01 11:45:00,5.63304,5.6332,5.63131,5.63142,16000000.0
2005-03-01 11:46:00,5.63122,5.63135,5.62947,5.62947,7000000.0
2005-03-01 11:47:00,5.63062,5.63139,5.62937,5.63011,16000000.0
2005-03-01 11:48:00,5.63125,5.63135,5.62985,5.63007,13000000.0
2005-03-01 11:49:00,5.63159,5.63226,5.63085,5.63226,10000000.0
2005-03-01 11:50:00,5.63151,5.63234,5.6313,5.63155,12000000.0
2005-03-01 11:51:00,5.63231,5.63246,5.6308,5.6321,14000000.0
2005-03-01 11:52:00,5.63193,5.63193,5.63021,5.63085,18000000.0
2005-03-01 11:53:00,5.63102,5.63113,5.62943,5.63031,16000000.0
2005-03-01 11:54:00,5.63098,5.63129,5.63011,5.63067,8000000.0
2005-03-01 11:55:00,5.63156,5.63156,5.62973,5.63007,8000000.0
2005-03-01 11:56:00,5.63078,5.6308,5.62968,5.63047,8000000.0
2005-03-01 11:57:00,5.62891,5.62978,5.62838,5.62978,11000000.0
2005-03-01 11:58:00,5.62978,5.63081,5.62978,5.63048,14000000.0
2005-03-01 11:59:00,5.62958,5.63022,5.62909,5.63012,11000000.0
2005-03-01 12:00:00,5.62954,5.63085,5.62954,5.63018,15000000.0
2005-03-01 12:01:00,5.63002,5.63047,5.62879,5.62955,13000000.0
2005-03-01 12:02:00,5.63026,5.63026,5.62784,5.62839,15000000.0
2005-03-01 12:03:00,5.62801,5.62899,5.62752,5.62836,11000000.0
2005-03-01 12:04:00,5.62865,5.62903,5.62769,5.62769,9000000.0
2005-03-01 12:05:00,5.62955,5.62955,5.62845,5.62934,9000000.0
2005-03-01 12:06:00,5.62889,5.62936,5.62772,5.6284,15000000.0
2005-03-01 12:07:00,5.62905,5.62928,5.62811,5.62928,11000000.0
2005-03-01 12:08:00,5.62938,5.62938,5.62742,5.62742,8000000.0
2005-03-01 12:09:00,5.62913,5.62938,5.62762,5.62938,18000000.0
2005-03-01 12:10:00,5.62787,5.62882,5.62738,5.62882,14000000.0
2005-03-01 12:11:00,5.62817,5.62817,5.6259,5.62649,9000000.0
2005-03-01 12:12:00,5.62753,5.62753,5.62481,5.62598,18000000.0
2005-03-01 12:13:00,5.62668,5.62668,5.62517,5.62654,12000000.0
2005-03-01 12:14:00,5.62675,5.62757,5.62584,5.62757,10000000.0
2005-03-01 12:15:00,5.62756,5.62803,5.62709,5.62796,8000000.0
2005-03-01 12:16:00,5.62716,5.62763,5.62556,5.62665,14000000.0
2005-03-01 12:17:00,5.62724,5.62737,5.62656,5.62709,13000000.0
2005-03-01 12:18:00,5.62687,5.62742,5.62471,5.62471,10000000.0
2005-03-01 12:19:00,5.62578,5.627,5.62513,5.62669,11000000.0
2005-03-01 12:20:00,5.62665,5.6271,5.62489,5.62489,8000000.0
2005-03-01 12:21:00,5.62618,5.62785,5.62447,5.62749,20000000.0
2005-03-01 12:22:00,5.62729,5.62786,5.62613,5.62733,14000000.0
2005-03-01 12:23:00,5.62726,5.62789,5.62655,5.62769,11000000.0
2005-03-01 12:24:00,5.62736,5.62838,5.62652,5.62835,17000000.0
2005-03-01 12:25:00,5.62834,5.62875,5.62759,5.62834,12000000.0
2005-03-01 12:26:00,5.62793,5.62892,5.62793,5.62892,7000000.0
2005-03-01 12:27:00,5.62926,5.62926,5.62797,5.62895,7000000.0
2005-03-01 12:28:00,5.62857,5.62904,5.62766,5.62886,19000000.0
2005-03-01 12:29:00,5.62774,5.62919,5.62774,5.62806,12000000.0
2005-03-01 12:30:00,5.62928,5.6302,5.62884,5.62884,10000000.0
2005-03-01 12:31:00,5.6303,5.63067,5.62888,5.62888,12000000.0
2005-03-01 12:32:00,5.62973,5.63076,5.62913,5.63064,12000000.0
2005-03-01 12:33:00,5.63025,5.63056,5.62804,5.62845,15000000.0
2005-03-01 12:34:00,5.62899,5.62915,5.62737,5.62737,12000000.0
2005-03-01 12:35:00,5.6284,5.62851,5.6276,5.62809,12000000.0
2005-03-01 12:36:00,5.62805,5.62861,5.62804,5.62814,15000000.0
2005-03-01 12:37:00,5.62869,5.62869,5.62753,5.62819,8000000.0
2005-03-01 12:38:00,5.62796,5.62823,5.62683,5.62795,15000000.0
2005-03-01 12:39:00,5.62876,5.62876,5.6274,5.62802,14000000.0
2005-03-01 12:40:00,5.629,5.62998,5.62825,5.62934,18000000.0
2005-03-01 12:41:00,5.6295,5.6302,5.62898,5.63013,11000000.0
2005-03-01 12:42:00,5.62973,5.63033,5.62901,5.63009,17000000.0
2005-03-01 12:43:00,5.62871,5.6298,5.62841,5.62904,11000000.0
2005-03-01 12:44:00,5.62978,5.63024,5.62881,5.62918,13000000.0
2005-03-01 12:45:00,5.62995,5.62995,5.62764,5.6293,10000000.0
2005-03-01 12:46:00,5.62858,5.63026,5.62858,5.62949,20000000.0
2005-03-01 12:47:00,5.63004,5.63044,5.62896,5.62907,10000000.0
2005-03-01 12:48:00,5.62912,5.63055,5.62912,5.63025,10000000.0
2005-03-01 12:49:00,5.62946,5.63015,5.62882,5.62967,15000000.0
2005-03-01 12:50:00,5.6291,5.62984,5.62781,5.62937,14000000.0
2005-03-01 12:51:00,5.62874,5.62909,5.62769,5.62903,14000000.0
2005-03-01 12:52:00,5.62846,5.62846,5.62712,5.62771,9000000.0
2005-03-01 12:53:00,5.62726,5.62856,5.62726,5.62798,9000000.0
2005-03-01 12:54:00,5.62772,5.62772,5.62576,5.62576,20000000.0
2005-03-01 12:55:00,5.6255,5.62699,5.62515,5.62666,12000000.0
2005-03-01 12:56:00,5.62587,5.62659,5.62579,5.6264,7000000.0
2005-03-01 12:57:00,5.62651,5.62651,5.62494,5.62587,13000000.0
2005-03-01 12:58:00,5.62574,5.62581,5.62455,5.62465,16000000.0
2005-03-01 12:59:00,5.62489,5.62685,5.62489,5.62665,14000000.0
2005-03-01 13:00:00,5.62558,5.62634,5.62528,5.62596,12000000.0
2005-03-01 13:01:00,5.62626,5.6274,5.62574,5.6258,17000000.0
2005-03-01 13:02:00,5.62572,5.62628,5.62489,5.62622,10000000.0
2005-03-01 13:03:00,5.62599,5.62744,5.62599,5.62744,22000000.0
2005-03-01 13:04:00,5.62738,5.62738,5.6262,5.62624,20000000.0
2005-03-01 13:05:00,5.62581,5.62612,5.62506,5.62516,14000000.0
2005-03-01 13:06:00,5.62554,5.62592,5.62438,5.62575,17000000.0
2005-03-01 13:07:00,5.62542,5.62641,5.62481,5.62578,22000000.0
2005-03-01 13:08:00,5.62661,5.62735,5.62589,5.62606,12000000.0
2005-03-01 13:09:00,5.62688,5.62816,5.62675,5.62764,12000000.0
2005-03-01 13:10:00,5.62797,5.62832,5.62697,5.62782,20000000.0
2005-03-01 13:11:00,5.62746,5.62863,5.62746,5.62863,12000000.0
2005-03-01 13:12:00,5.62727,5.62843,5.62711,5.62727,16000000.0
2005-03-01 13:13:00,5.62812,5.6283,5.62676,5.62676,14000000.0
2005-03-01 13:14:00,5.62805,5.62837,5.62713,5.62814,17000000.0
2005-03-01 13:15:00,5.62903,5.62903,5.62717,5.62717,7000000.0
2005-03-01 13:16:00,5.62768,5.62768,5.62564,5.6259,9000000.0
2005-03-01 13:17:00,5.6262,5.62707,5.62377,5.62377,15000000.0
2005-03-01 13:18:00,5.6261,5.62663,5.62481,5.62548,17000000.0
2005-03-01 13:19:00,5.62664,5.62697,5.62609,5.62697,15000000.0
2005-03-01 13:20:00,5.62721,5.62767,5.62638,5.62743,12000000.0
2005-03-01 13:21:00,5.62817,5.62832,5.6269,5.62728,24000000.0
2005-03-01 13:22:00,5.62775,5.62799,5.62663,5.62789,12000000.0
2005-03-01 13:23:00,5.62852,5.62852,5.62648,5.62648,12000000.0
2005-03-01 13:24:00,5.62719,5.62785,5.62668,5.62725,18000000.0
2005-03-01 13:25:00,5.62716,5.62788,5.62664,5.62758,12000000.0
2005-03-01 13:26:00,5.62716,5.62826,5.62644,5.62766,12000000.0
2005-03-01 13:27:00,5.62786,5.62793,5.62674,5.62744,9000000.0
2005-03-01 13:28:00,5.62757,5.6282,5.62668,5.6282,15000000.0
2005-03-01 13:29:00,5.62793,5.62883,5.62687,5.62744,14000000.0
2005-03-01 13:30:00,5.62855,5.62855,5.62655,5.62699,11000000.0
2005-03-01 13:31:00,5.62673,5.62697,5.62544,5.6269,11000000.0
2005-03-01 13:32:00,5.62718,5.62718,5.6261,5.62628,8000000.0
2005-03-01 13:33:00,5.62632,5.62856,5.62632,5.62707,14000000.0
2005-03-01 13:34:00,5.62632,5.62689,5.62458,5.62458,11000000.0
2005-03-01 13:35:00,5.625,5.62617,5.62465,5.62465,16000000.0
2005-03-01 13:36:00,5.62568,5.62654,5.62512,5.62512,8000000.0
2005-03-01 13:37:00,5.62563,5.6272,5.62563,5.62574,17000000.0
2005-03-01 13:38:00,5.62635,5.62748,5.62538,5.62664,14000000.0
2005-03-01 13:39:00,5.62745,5.62745,5.62597,5.62696,10000000.0
2005-03-01 13:40:00,5.62572,5.62572,5.62511,5.62526,8000000.0
2005-03-01 13:41:00,5.62529,5.62645,5.62501,5.62645,11000000.0
2005-03-01 13:42:00,5.62632,5.62676,5.62571,5.62615,14000000.0
2005-03-01 13:43:00,5.62661,5.62662,5.62542,5.62542,11000000.0
2005-03-01 13:44:00,5.62604,5.62655,5.62566,5.6262,11000000.0
2005-03-01 13:45:00,5.62652,5.62766,5.62591,5.62707,14000000.0
2005-03-01 13:46:00,5.62695,5.62718,5.62649,5.62688,11000000.0
2005-03-01 13:47:00,5.62645,5.62732,5.62622,5.6271,13000000.0
2005-03-01 13:48:00,5.62706,5.62754,5.6257,5.62624,14000000.0
2005-03-01 13:49:00,5.62663,5.627,5.62577,5.62677,12000000.0
2005-03-01 13:50:00,5.62762,5.62762,5.6261,5.62736,16000000.0
2005-03-01 13:51:00,5.62739,5.62749,5.62622,5.62622,14000000.0
2005-03-01 13:52:00,5.62663,5.62712,5.62657,5.62702,10000000.0
2005-03-01 13:53:00,5.62681,5.62771,5.62681,5.6273,10000000.0
2005-03-01 13:54:00,5.62719,5.62797,5.6269,5.62756,8000000.0
2005-03-01 13:55:00,5.62795,5.62905,5.62737,5.62825,13000000.0
2005-03-01 13:56:00,5.62747,5.62874,5.62747,5.62802,17000000.0
2005-03-01 13:57:00,5.62811,5.62978,5.62811,5.62978,13000000.0
2005-03-01 13:58:00,5.62924,5.62924,5.62767,5.62832,7000000.0
2005-03-01 13:59:00,5.62698,5.6284,5.62691,5.62729,9000000.0
2005-03-01 14:00:00,5.62786,5.6286,5.62749,5.62749,7000000.0
2005-03-01 14:01:00,5.62783,5.62815,5.62676,5.62686,11000000.0
2005-03-01 14:02:00,5.62683,5.62887,5.62683,5.62887,19000000.0
2005-03-01 14:03:00,5.62891,5.62891,5.62836,5.62836,13000000.0
2005-03-01 14:04:00,5.62811,5.62819,5.6278,5.62793,22000000.0
2005-03-01 14:05:00,5.62802,5.62844,5.62715,5.62805,17000000.0
2005-03-01 14:06:00,5.62848,5.62848,5.62779,5.62835,11000000.0
2005-03-01 14:07:00,5.62862,5.62862,5.62801,5.62823,9000000.0
2005-03-01 14:08:00,5.62784,5.62918,5.62764,5.62916,11000000.0
2005-03-01 14:09:00,5.62989,5.63028,5.62843,5.63028,12000000.0
2005-03-01 14:10:00,5.63,5.63051,5.62876,5.63051,13000000.0
2005-03-01 14:11:00,5.63053,5.63053,5.6292,5.62934,14000000.0
2005-03-01 14:12:00,5.63049,5.63049,5.62861,5.62861,11000000.0
2005-03-01 14:13:00,5.62986,5.62998,5.62867,5.6294,11000000.0
2005-03-01 14:14:00,5.62958,5.62961,5.62854,5.62926,7000000.0
2005-03-01 14:15:00,5.62941,5.63001,5.62855,5.62927,14000000.0
2005-03-01 14:16:00,5.62897,5.62967,5.62866,5.62967,13000000.0
2005-03-01 14:17:00,5.62932,5.62937,5.62746,5.6291,22000000.0
2005-03-01 14:18:00,5.62801,5.62895,5.62778,5.62838,15000000.0
2005-03-01 14:19:00,5.62907,5.63008,5.62829,5.62926,12000000.0
2005-03-01 14:20:00,5.62845,5.62906,5.62762,5.62881,7000000.0
2005-03-01 14:21:00,5.6288,5.62904,5.62795,5.62795,13000000.0
2005-03-01 14:22:00,5.62971,5.62971,5.62749,5.62761,8000000.0
2005-03-01 14:23:00,5.62858,5.62907,5.62782,5.62782,11000000.0
2005-03-01 14:24:00,5.62919,5.62919,5.62674,5.62752,13000000.0
2005-03-01 14:25:00,5.62781,5.62781,5.62617,5.62665,15000000.0
2005-03-01 14:26:00,5.62651,5.62653,5.62575,5.62637,8000000.0
2005-03-01 14:27:00,5.62596,5.62691,5.62571,5.62598,10000000.0
2005-03-01 14:28:00,5.62514,5.6265,5.62514,5.62631,11000000.0
2005-03-01 14:29:00,5.62669,5.62725,5.62591,5.62667,21000000.0
2005-03-01 14:30:00,5.62684,5.62684,5.62564,5.62639,11000000.0
2005-03-01 14:31:00,5.62573,5.62687,5.62412,5.62412,17000000.0
2005-03-01 14:32:00,5.62413,5.62509,5.62286,5.6242,15000000.0
2005-03-01 14:33:00,5.62483,5.62503,5.62352,5.62368,8000000.0
2005-03-01 14:34:00,5.62356,5.62583,5.62356,5.62583,9000000.0
2005-03-01 14:35:00,5.62498,5.62541,5.62414,5.62486,11000000.0
2005-03-01 14:36:00,5.62482,5.62624,5.62455,5.62569,15000000.0
2005-03-01 14:37:00,5.62387,5.62485,5.62372,5.62485,8000000.0
2005-03-01 14:38:00,5.62513,5.62608,5.62481,5.62608,10000000.0
2005-03-01 14:39:00,5.62674,5.62674,5.62538,5.62602,19000000.0
2005-03-01 14:40:00,5.62547,5.62638,5.62453,5.62567,15000000.0
2005-03-01 14:41:00,5.62539,5.62566,5.62411,5.62525,15000000.0
2005-03-01 14:42:00,5.62498,5.62629,5.62473,5.62574,17000000.0
2005-03-01 14:43:00,5.62579,5.62632,5.62551,5.62632,15000000.0
2005-03-01 14:44:00,5.6262,5.6262,5.62463,5.62579,15000000.0
2005-03-01 14:45:00,5.62561,5.62561,5.62405,5.62405,9000000.0
2005-03-01 14:46:00,5.62517,5.62517,5.62344,5.62371,11000000.0
2005-03-01 14:47:00,5.62298,5.62444,5.62277,5.62304,12000000.0
2005-03-01 14:48:00,5.62389,5.62436,5.62282,5.62403,12000000.0
2005-03-01 14:49:00,5.62448,5.62469,5.62249,5.62324,12000000.0
2005-03-01 14:50:00,5.62392,5.62547,5.62331,5.6242,15000000.0
2005-03-01 14:51:00,5.62436,5.62473,5.62373,5.62446,10000000.0
2005-03-01 14:52:00,5.62454,5.62454,5.62292,5.62371,13000000.0
2005-03-01 14:53:00,5.62389,5.62464,5.62337,5.62464,13000000.0
2005-03-01 14:54:00,5.62481,5.62555,5.6239,5.62555,9000000.0
2005-03-01 14:55:00,5.62531,5.62596,5.62456,5.62577,16000000.0
2005-03-01 14:56:00,5.62554,5.62569,5.62433,5.62436,15000000.0
2005-03-01 14:57:00,5.62584,5.62617,5.62471,5.62528,15000000.0
2005-03-01 14:58:00,5.62424,5.62498,5.62179,5.62179,11000000.0
2005-03-01 14:59:00,5.622,5.62237,5.62048,5.62175,14000000.0
2005-03-01 15:00:00,5.62205,5.62237,5.62083,5.62177,18000000.0
2005-03-01 15:01:00,5.62252,5.62354,5.62187,5.62244,12000000.0
2005-03-01 15:02:00,5.62307,5.62307,5.62171,5.62209,7000000.0
2005-03-01 15:03:00,5.62177,5.62243,5.61944,5.62122,18000000.0
2005-03-01 15:04:00,5.62123,5.62261,5.62067,5.62091,21000000.0
2005-03-01 15:05:00,5.62188,5.62206,5.6211,5.6217,13000000.0
2005-03-01 15:06:00,5.62107,5.62237,5.62107,5.62233,14000000.0
2005-03-01 15:07:00,5.62153,5.62276,5.62115,5.62239,22000000.0
2005-03-01 15:08:00,5.62232,5.62262,5.62187,5.62226,10000000.0
2005-03-01 15:09:00,5.62297,5.62412,5.62268,5.62412,9000000.0
2005-03-01 15:10:00,5.62299,5.62369,5.62229,5.62301,14000000.0
2005-03-01 15:11:00,5.62272,5.62366,5.62235,5.62366,12000000.0
2005-03-01 15:12:00,5.62328,5.62348,5.62216,5.62338,13000000.0
2005-03-01 15:13:00,5.6233,5.62367,5.62214,5.62367,12000000.0
2005-03-01 15:14:00,5.62405,5.62486,5.62379,5.62459,10000000.0
2005-03-01 15:15:00,5.62465,5.6258,5.62348,5.62442,16000000.0
2005-03-01 15:16:00,5.62468,5.62468,5.62339,5.62456,15000000.0
2005-03-01 15:17:00,5.62501,5.62508,5.62354,5.62391,14000000.0
2005-03-01 15:18:00,5.62379,5.6251,5.6226,5.62375,12000000.0
2005-03-01 15:19:00,5.62414,5.62441,5.62346,5.62441,11000000.0
2005-03-01 15:20:00,5.62353,5.62444,5.62353,5.62406,14000000.0
2005-03-01 15:21:00,5.62398,5.62398,5.6229,5.62362,14000000.0
2005-03-01 15:22:00,5.62287,5.62405,5.62235,5.62405,10000000.0
2005-03-01 15:23:00,5.62402,5.62402,5.62264,5.62264,11000000.0
2005-03-01 15:24:00,5.62462,5.62497,5.62373,5.62436,10000000.0
2005-03-01 15:25:00,5.6243,5.6243,5.62101,5.62382,16000000.0
2005-03-01 15:26:00,5.62329,5.62414,5.62136,5.62414,15000000.0
2005-03-01 15:27:00,5.62453,5.62468,5.62346,5.62435,10000000.0
2005-03-01 15:28:00,5.62344,5.62513,5.62321,5.62455,11000000.0
2005-03-01 15:29:00,5.62514,5.62644,5.62434,5.62644,19000000.0
2005-03-01 15:30:00,5.62642,5.62642,5.62494,5.62513,10000000.0
2005-03-01 15:31:00,5.62544,5.62721,5.62515,5.62702,14000000.0
2005-03-01 15:32:00,5.62688,5.62822,5.62688,5.62746,12000000.0
2005-03-01 15:33:00,5.62805,5.6284,5.62722,5.62736,20000000.0
2005-03-01 15:34:00,5.62713,5.62775,5.62655,5.62774,12000000.0
2005-03-01 15:35:00,5.62647,5.62734,5.62632,5.62685,12000000.0
2005-03-01 15:36:00,5.6271,5.62842,5.62682,5.62842,10000000.0
2005-03-01 15:37:00,5.62767,5.62792,5.62703,5.62703,10000000.0
2005-03-01 15:38:00,5.62814,5.62878,5.6276,5.62878,13000000.0
2005-03-01 15:39:00,5.62848,5.62901,5.62782,5.62901,7000000.0
2005-03-01 15:40:00,5.62975,5.63055,5.62947,5.63055,10000000.0
2005-03-01 15:41:00,5.63066,5.63066,5.62903,5.62964,9000000.0
2005-03-01 15:42:00,5.62919,5.63045,5.62919,5.62948,13000000.0
2005-03-01 15:43:00,5.63022,5.63051,5.62877,5.62967,16000000.0
2005-03-01 15:44:00,5.63048,5.63166,5.62978,5.63123,14000000.0
2005-03-01 15:45:00,5.63136,5.63196,5.6309,5.63123,15000000.0
2005-03-01 15:46:00,5.63157,5.63306,5.63042,5.63205,13000000.0
2005-03-01 15:47:00,5.63306,5.6342,5.63306,5.63418,9000000.0
2005-03-01 15:48:00,5.63464,5.63598,5.63399,5.63496,21000000.0
2005-03-01 15:49:00,5.6343,5.63532,5.63372,5.63424,23000000.0
2005-03-01 15:50:00,5.63428,5.63487,5.63359,5.63446,12000000.0
2005-03-01 15:51:00,5.63503,5.63651,5.63456,5.63586,19000000.0
2005-03-01 15:52:00,5.6353,5.63571,5.63415,5.63511,15000000.0
2005-03-01 15:53:00,5.63486,5.63513,5.63398,5.63506,14000000.0
2005-03-01 15:54:00,5.6341,5.63475,5.63342,5.63475,15000000.0
2005-03-01 15:55:00,5.63446,5.63531,5.63391,5.63531,12000000.0
2005-03-01 15:56:00,5.6355,5.6355,5.63421,5.63458,18000000.0
2005-03-01 15:57:00,5.63495,5.63556,5.63418,5.63556,10000000.0
2005-03-01 15:58:00,5.63507,5.6356,5.6347,5.6356,22000000.0
2005-03-01 15:59:00,5.63516,5.63562,5.6344,5.63491,12000000.0
2005-03-01 16:00:00,5.63573,5.63598,5.6346,5.63582,12000000.0
2005-03-01 16:01:00,5.63627,5.63725,5.63563,5.636,12000000.0
2005-03-01 16:02:00,5.63621,5.63621,5.63472,5.63569,13000000.0
2005-03-01 16:03:00,5.63574,5.63636,5.63449,5.63579,13000000.0
2005-03-01 16:04:00,5.63516,5.63814,5.63492,5.63814,11000000.0
2005-03-01 16:05:00,5.63969,5.64013,5.63853,5.64013,9000000.0
2005-03-01 16:06:00,5.64016,5.6412,5.63895,5.64008,14000000.0
2005-03-01 16:07:00,5.64149,5.6421,5.63956,5.64115,15000000.0
2005-03-01 16:08:00,5.64038,5.64038,5.63856,5.64012,15000000.0
2005-03-01 16:09:00,5.63981,5.64169,5.63957,5.64089,17000000.0
2005-03-01 16:10:00,5.6406,5.64151,5.63964,5.64089,14000000.0
2005-03-01 16:11:00,5.64,5.64123,5.64,5.64081,9000000.0
2005-03-01 16:12:00,5.64072,5.64109,5.63899,5.63911,15000000.0
2005-03-01 16:13:00,5.63863,5.64023,5.63863,5.63911,14000000.0
2005-03-01 16:14:00,5.63876,5.63968,5.63822,5.63899,12000000.0
2005-03-01 16:15:00,5.63934,5.63961,5.63818,5.63818,14000000.0
2005-03-01 16:16:00,5.63836,5.63926,5.6362,5.6362,13000000.0
2005-03-01 16:17:00,5.63867,5.63867,5.63626,5.63686,18000000.0
2005-03-01 16:18:00,5.63664,5.63837,5.63664,5.63699,13000000.0
2005-03-01 16:19:00,5.63653,5.63742,5.63653,5.637,8000000.0
2005-03-01 16:20:00,5.63566,5.63748,5.63556,5.63683,13000000.0
2005-03-01 16:21:00,5.63683,5.63841,5.63627,5.63655,12000000.0
2005-03-01 16:22:00,5.63512,5.63707,5.63512,5.63707,11000000.0
2005-03-01 16:23:00,5.63644,5.63693,5.63543,5.63649,14000000.0
2005-03-01 16:24:00,5.6361,5.63657,5.6345,5.63629,15000000.0
2005-03-01 16:25:00,5.63517,5.63607,5.63427,5.63607,11000000.0
2005-03-01 16:26:00,5.63487,5.6374,5.63487,5.6374,8000000.0
2005-03-01 16:27:00,5.63824,5.63888,5.63718,5.63759,10000000.0
2005-03-01 16:28:00,5.63718,5.63733,5.63628,5.6373,15000000.0
2005-03-01 16:29:00,5.63743,5.63786,5.63657,5.63786,7000000.0
2005-03-01 16:30:00,5.63648,5.63696,5.63526,5.63535,16000000.0
2005-03-01 16:31:00,5.63542,5.63542,5.63258,5.63258,14000000.0
2005-03-01 16:32:00,5.63399,5.63507,5.63361,5.63395,7000000.0
2005-03-01 16:33:00,5.63576,5.6371,5.63362,5.63362,8000000.0
2005-03-01 16:34:00,5.63482,5.63487,5.63307,5.63487,8000000.0
2005-03-01 16:35:00,5.63469,5.63539,5.63444,5.635,9000000.0
2005-03-01 16:36:00,5.63489,5.6354,5.63426,5.63467,13000000.0
2005-03-01 16:37:00,5.63527,5.63586,5.6342,5.63517,18000000.0
2005-03-01 16:38:00,5.63645,5.6366,5.63542,5.63611,18000000.0
2005-03-01 16:39:00,5.63573,5.63573,5.63389,5.63421,20000000.0
2005-03-01 16:40:00,5.63397,5.63421,5.63301,5.6341,13000000.0
2005-03-01 16:41:00,5.63426,5.63465,5.63383,5.63465,20000000.0
2005-03-01 16:42:00,5.63346,5.63477,5.63297,5.63443,18000000.0
2005-03-01 16:43:00,5.63397,5.63413,5.63286,5.63291,15000000.0
2005-03-01 16:44:00,5.63319,5.63438,5.63319,5.63391,20000000.0
2005-03-01 16:45:00,5.63438,5.63438,5.63337,5.63413,13000000.0
2005-03-01 16:46:00,5.6341,5.6341,5.63305,5.63349,15000000.0
2005-03-01 16:47:00,5.63328,5.63444,5.63328,5.63386,8000000.0
2005-03-01 16:48:00,5.63423,5.63463,5.63367,5.63367,11000000.0
2005-03-01 16:49:00,5.63388,5.63557,5.63388,5.63484,12000000.0
2005-03-01 16:50:00,5.63504,5.63604,5.63503,5.63604,15000000.0
2005-03-01 16:51:00,5.63646,5.63646,5.6347,5.63547,18000000.0
2005-03-01 16:52:00,5.63672,5.63672,5.63486,5.63564,14000000.0
2005-03-01 16:53:00,5.63693,5.63696,5.63638,5.63638,8000000.0
2005-03-01 16:54:00,5.63749,5.63749,5.63654,5.63693,11000000.0
2005-03-01 16:55:00,5.63678,5.63723,5.63579,5.63685,12000000.0
2005-03-01 16:56:00,5.63639,5.63689,5.63592,5.63689,10000000.0
2005-03-01 16:57:00,5.63647,5.63716,5.63629,5.63645,8000000.0
2005-03-01 16:58:00,5.63647,5.63671,5.6352,5.63546,9000000.0
2005-03-01 16:59:00,5.63562,5.63562,5.63432,5.63509,13000000.0
2005-03-01 17:00:00,5.63622,5.63622,5.63279,5.63279,11000000.0
2005-03-01 17:01:00,5.63225,5.63431,5.63225,5.63353,12000000.0
2005-03-01 17:02:00,5.63334,5.63334,5.63132,5.63132,10000000.0
2005-03-01 17:03:00,5.6313,5.63197,5.63099,5.63126,16000000.0
2005-03-01 17:04:00,5.63177,5.63406,5.63177,5.63262,13000000.0
2005-03-01 17:05:00,5.63294,5.63338,5.63232,5.63338,16000000.0
2005-03-01 17:06:00,5.6332,5.63421,5.63277,5.63305,12000000.0
2005-03-01 17:07:00,5.63315,5.63364,5.63183,5.63183,8000000.0
2005-03-01 17:08:00,5.63258,5.63462,5.6325,5.6325,21000000.0
2005-03-01 17:09:00,5.63268,5.63276,5.63142,5.63173,16000000.0
2005-03-01 17:10:00,5.63315,5.63546,5.63311,5.63546,11000000.0
2005-03-01 17:11:00,5.63497,5.63497,5.63318,5.63437,11000000.0
2005-03-01 17:12:00,5.63279,5.63312,5.63207,5.63291,9000000.0
2005-03-01 17:13:00,5.63262,5.63323,5.63237,5.63316,9000000.0
2005-03-01 17:14:00,5.63414,5.63414,5.63252,5.63264,17000000.0
2005-03-01 17:15:00,5.63321,5.63329,5.63173,5.63189,11000000.0
2005-03-01 17:16:00,5.63195,5.63336,5.63116,5.63116,15000000.0
2005-03-01 17:17:00,5.6307,5.63183,5.62931,5.62931,13000000.0
2005-03-01 17:18:00,5.62867,5.62867,5.62712,5.62784,15000000.0
2005-03-01 17:19:00,5.62844,5.62844,5.62641,5.62692,17000000.0
2005-03-01 17:20:00,5.62617,5.62732,5.62488,5.62545,12000000.0
2005-03-01 17:21:00,5.62634,5.62774,5.62603,5.62774,7000000.0
2005-03-01 17:22:00,5.62802,5.62802,5.62554,5.62621,14000000.0
2005-03-01 17:23:00,5.62591,5.62769,5.62591,5.62769,13000000.0
2005-03-01 17:24:00,5.62733,5.62819,5.6269,5.6269,9000000.0
2005-03-01 17:25:00,5.62752,5.62757,5.62624,5.62624,11000000.0
2005-03-01 17:26:00,5.62545,5.62777,5.62545,5.62777,16000000.0
2005-03-01 17:27:00,5.62792,5.62932,5.62778,5.62932,9000000.0
2005-03-01 17:28:00,5.62804,5.6297,5.62804,5.62966,15000000.0
2005-03-01 17:29:00,5.62853,5.63134,5.62778,5.63134,11000000.0
2005-03-01 17:30:00,5.63129,5.63129,5.62928,5.63055,19000000.0
2005-03-01 17:31:00,5.63007,5.63226,5.63007,5.63203,11000000.0
2005-03-01 17:32:00,5.63274,5.63277,5.63203,5.63244,9000000.0
2005-03-01 17:33:00,5.63125,5.63281,5.63105,5.63238,10000000.0
2005-03-01 17:34:00,5.63128,5.6327,5.63124,5.63173,14000000.0
2005-03-01 17:35:00,5.63155,5.63265,5.63129,5.63216,13000000.0
2005-03-01 17:36:00,5.63176,5.63188,5.63016,5.63182,11000000.0
2005-03-01 17:37:00,5.63211,5.63361,5.63195,5.63247,15000000.0
2005-03-01 17:38:00,5.63384,5.63496,5.63327,5.63337,17000000.0
2005-03-01 17:39:00,5.63371,5.63589,5.63371,5.63589,8000000.0
2005-03-01 17:40:00,5.6348,5.63587,5.63409,5.63579,12000000.0
2005-03-01 17:41:00,5.63601,5.63601,5.6338,5.63505,21000000.0
2005-03-01 17:42:00,5.63559,5.63559,5.63459,5.63477,13000000.0
2005-03-01 17:43:00,5.63561,5.63648,5.6351,5.63648,11000000.0
2005-03-01 17:44:00,5.63637,5.63667,5.63483,5.63542,19000000.0
2005-03-01 17:45:00,5.63415,5.63609,5.63412,5.63609,10000000.0
2005-03-01 17:46:00,5.63539,5.63852,5.63333,5.63852,13000000.0
2005-03-01 17:47:00,5.63761,5.63761,5.63627,5.63653,9000000.0
2005-03-01 17:48:00,5.63562,5.63713,5.63562,5.63697,14000000.0
2005-03-01 17:49:00,5.63618,5.63722,5.63573,5.63722,14000000.0
2005-03-01 17:50:00,5.63752,5.63799,5.63672,5.63799,17000000.0
2005-03-01 17:51:00,5.63783,5.63841,5.63748,5.63818,13000000.0
2005-03-01 17:52:00,5.63694,5.63813,5.63642,5.63744,24000000.0
2005-03-01 17:53:00,5.63771,5.63771,5.63652,5.63744,16000000.0
2005-03-01 17:54:00,5.63782,5.63858,5.63701,5.63701,16000000.0
2005-03-01 17:55:00,5.63827,5.63982,5.63801,5.63981,13000000.0
2005-03-01 17:56:00,5.64005,5.64007,5.63882,5.63961,15000000.0
2005-03-01 17:57:00,5.63959,5.64041,5.63913,5.64041,10000000.0
2005-03-01 17:58:00,5.63955,5.63992,5.63884,5.63953,15000000.0
2005-03-01 17:59:00,5.63887,5.63901,5.63766,5.63786,13000000.0
2005-03-01 18:00:00,5.63738,5.63778,5.63692,5.63757,7000000.0
2005-03-01 18:01:00,5.63757,5.63832,5.63742,5.6375,18000000.0
2005-03-01 18:02:00,5.63796,5.63796,5.63663,5.63721,17000000.0
2005-03-01 18:03:00,5.63567,5.63637,5.63497,5.63506,16000000.0
2005-03-01 18:04:00,5.63478,5.63501,5.63389,5.63412,14000000.0
2005-03-01 18:05:00,5.63464,5.63524,5.63412,5.63412,13000000.0
2005-03-01 18:06:00,5.63546,5.63621,5.63482,5.63621,18000000.0
2005-03-01 18:07:00,5.63534,5.63655,5.63442,5.63655,12000000.0
2005-03-01 18:08:00,5.63512,5.63644,5.63512,5.63609,18000000.0
2005-03-01 18:09:00,5.63557,5.63576,5.63417,5.63468,12000000.0
2005-03-01 18:10:00,5.63489,5.63495,5.63401,5.63457,13000000.0
2005-03-01 18:11:00,5.63438,5.63493,5.63386,5.63493,10000000.0
2005-03-01 18:12:00,5.63489,5.63529,5.63489,5.63505,11000000.0
2005-03-01 18:13:00,5.63476,5.63643,5.63476,5.63643,14000000.0
2005-03-01 18:14:00,5.6362,5.6367,5.63579,5.63634,10000000.0
2005-03-01 18:15:00,5.63643,5.63643,5.63529,5.63529,10000000.0
2005-03-01 18:16:00,5.63489,5.63535,5.63426,5.63482,9000000.0
2005-03-01 18:17:00,5.63508,5.63508,5.63402,5.63474,18000000.0
2005-03-01 18:18:00,5.63559,5.63769,5.63559,5.63769,14000000.0
2005-03-01 18:19:00,5.63818,5.63834,5.63731,5.63749,10000000.0
2005-03-01 18:20:00,5.63813,5.63831,5.63675,5.63735,15000000.0
2005-03-01 18:21:00,5.63738,5.63758,5.63628,5.63758,18000000.0
2005-03-01 18:22:00,5.63654,5.63746,5.63599,5.63746,14000000.0
2005-03-01 18:23:00,5.63743,5.63743,5.63665,5.63726,7000000.0
2005-03-01 18:24:00,5.63721,5.63721,5.63565,5.63617,9000000.0
2005-03-01 18:25:00,5.63796,5.63796,5.63737,5.63737,13000000.0
2005-03-01 18:26:00,5.6373,5.63751,5.63654,5.63709,16000000.0
2005-03-01 18:27:00,5.63592,5.63598,5.63509,5.63509,14000000.0
2005-03-01 18:28:00,5.63447,5.636,5.63447,5.63556,13000000.0
2005-03-01 18:29:00,5.63436,5.63553,5.63436,5.63467,11000000.0
2005-03-01 18:30:00,5.63395,5.63506,5.63391,5.63504,16000000.0
2005-03-01 18:31:00,5.63467,5.63476,5.63352,5.63414,12000000.0
2005-03-01 18:32:00,5.63248,5.63283,5.63105,5.63138,11000000.0
2005-03-01 18:33:00,5.63146,5.63163,5.63076,5.63117,13000000.0
2005-03-01 18:34:00,5.63166,5.63206,5.6306,5.63206,13000000.0
2005-03-01 18:35:00,5.63181,5.63296,5.63087,5.63211,18000000.0
2005-03-01 18:36:00,5.63295,5.63442,5.63295,5.6341,18000000.0
2005-03-01 18:37:00,5.63305,5.63385,5.63285,5.63337,18000000.0
2005-03-01 18:38:00,5.63308,5.63385,5.63308,5.63375,11000000.0
2005-03-01 18:39:00,5.63388,5.63436,5.63337,5.63425,11000000.0
2005-03-01 18:40:00,5.63212,5.6339,5.63212,5.63382,14000000.0
2005-03-01 18:41:00,5.63416,5.63461,5.63357,5.63461,16000000.0
2005-03-01 18:42:00,5.63483,5.63514,5.63372,5.63446,14000000.0
2005-03-01 18:43:00,5.63598,5.6362,5.63535,5.63596,10000000.0
2005-03-01 18:44:00,5.63642,5.63698,5.63536,5.63698,13000000.0
2005-03-01 18:45:00,5.63763,5.63763,5.63562,5.63689,13000000.0
2005-03-01 18:46:00,5.63708,5.63708,5.63535,5.63636,12000000.0
2005-03-01 18:47:00,5.635,5.63636,5.63454,5.63565,14000000.0
2005-03-01 18:48:00,5.63674,5.63676,5.63555,5.6363,15000000.0
2005-03-01 18:49:00,5.63639,5.6373,5.63639,5.63702,12000000.0
2005-03-01 18:50:00,5.6366,5.63681,5.63602,5.63681,9000000.0
2005-03-01 18:51:00,5.63625,5.63668,5.63568,5.63636,17000000.0
2005-03-01 18:52:00,5.63664,5.63829,5.63664,5.63828,9000000.0
2005-03-01 18:53:00,5.6382,5.63876,5.63773,5.63773,14000000.0
2005-03-01 18:54:00,5.63707,5.63873,5.63706,5.63774,14000000.0
2005-03-01 18:55:00,5.63765,5.63818,5.6375,5.63818,10000000.0
2005-03-01 18:56:00,5.63813,5.63856,5.63794,5.63812,16000000.0
2005-03-01 18:57:00,5.63877,5.63877,5.63744,5.63774,17000000.0
2005-03-01 18:58:00,5.63793,5.63888,5.63721,5.63807,14000000.0
2005-03-01 18:59:00,5.6378,5.63842,5.63702,5.63702,14000000.0
2005-03-01 19:00:00,5.6371,5.63829,5.63696,5.63829,15000000.0
2005-03-01 19:01:00,5.63848,5.63886,5.63822,5.63852,15000000.0
2005-03-01 19:02:00,5.63808,5.63808,5.63674,5.63794,14000000.0
2005-03-01 19:03:00,5.63823,5.63868,5.63785,5.63824,14000000.0
2005-03-01 19:04:00,5.63786,5.63787,5.63635,5.63738,12000000.0
2005-03-01 19:05:00,5.63748,5.6375,5.63668,5.63719,15000000.0
2005-03-01 19:06:00,5.63738,5.6375,5.63623,5.6375,16000000.0
2005-03-01 19:07:00,5.63767,5.63874,5.63683,5.63816,20000000.0
2005-03-01 19:08:00,5.63835,5.63858,5.63817,5.63836,8000000.0
2005-03-01 19:09:00,5.63679,5.63869,5.63679,5.63869,17000000.0
2005-03-01 19:10:00,5.63907,5.63907,5.63738,5.6376,9000000.0
2005-03-01 19:11:00,5.6378,5.63796,5.63738,5.63743,16000000.0
2005-03-01 19:12:00,5.6381,5.6381,5.63729,5.63729,13000000.0
2005-03-01 19:13:00,5.63709,5.63737,5.63622,5.63622,10000000.0
2005-03-01 19:14:00,5.63749,5.63749,5.63691,5.63709,20000000.0
2005-03-01 19:15:00,5.6372,5.63824,5.63709,5.63824,12000000.0
2005-03-01 19:16:00,5.63811,5.63814,5.6371,5.6371,8000000.0
2005-03-01 19:17:00,5.6372,5.63747,5.63665,5.63743,18000000.0
2005-03-01 19:18:00,5.63598,5.6374,5.63598,5.63739,11000000.0
2005-03-01 19:19:00,5.63728,5.63769,5.63611,5.63681,12000000.0
2005-03-01 19:20:00,5.63723,5.63723,5.63599,5.63669,14000000.0
2005-03-01 19:21:00,5.63685,5.63723,5.63605,5.63643,13000000.0
2005-03-01 19:22:00,5.63628,5.63708,5.63514,5.63708,12000000.0
2005-03-01 19:23:00,5.63687,5.63755,5.63624,5.63755,14000000.0
2005-03-01 19:24:00,5.63744,5.63792,5.6362,5.63792,19000000.0
2005-03-01 19:25:00,5.63757,5.63787,5.63741,5.63746,8000000.0
2005-03-01 19:26:00,5.63818,5.63818,5.63723,5.63723,7000000.0
2005-03-01 19:27:00,5.63797,5.63822,5.63754,5.63754,20000000.0
2005-03-01 19:28:00,5.63837,5.63837,5.63739,5.63805,17000000.0
2005-03-01 19:29:00,5.6381,5.63874,5.63745,5.63745,10000000.0
2005-03-01 19:30:00,5.63886,5.64071,5.63878,5.64017,15000000.0
2005-03-01 19:31:00,5.64015,5.64077,5.63893,5.64077,11000000.0
2005-03-01 19:32:00,5.64122,5.64217,5.64111,5.64177,9000000.0
2005-03-01 19:33:00,5.64193,5.64215,5.64138,5.6419,14000000.0
2005-03-01 19:34:00,5.64169,5.64187,5.64111,5.64141,17000000.0
2005-03-01 19:35:00,5.64085,5.64129,5.64035,5.64119,8000000.0
2005-03-01 19:36:00,5.64106,5.64106,5.63986,5.6406,15000000.0
2005-03-01 19:37:00,5.64048,5.64068,5.63962,5.64059,8000000.0
2005-03-01 19:38:00,5.64107,5.64107,5.63993,5.64034,15000000.0
2005-03-01 19:39:00,5.64024,5.64058,5.63977,5.6404,17000000.0
2005-03-01 19:40:00,5.641,5.64186,5.64055,5.64181,16000000.0
2005-03-01 19:41:00,5.64207,5.64213,5.6411,5.64172,11000000.0
2005-03-01 19:42:00,5.64111,5.64236,5.64093,5.64136,15000000.0
2005-03-01 19:43:00,5.64103,5.6416,5.64044,5.6416,14000000.0
2005-03-01 19:44:00,5.64173,5.64196,5.6412,5.64148,14000000.0
2005-03-01 19:45:00,5.64208,5.64228,5.64101,5.64202,15000000.0
2005-03-01 19:46:00,5.64234,5.64259,5.6418,5.64243,15000000.0
2005-03-01 19:47:00,5.64179,5.6425,5.64162,5.64162,16000000.0
2005-03-01 19:48:00,5.64136,5.64151,5.64055,5.64151,16000000.0
2005-03-01 19:49:00,5.64118,5.64213,5.64113,5.64183,8000000.0
2005-03-01 19:50:00,5.64175,5.64247,5.64165,5.64247,9000000.0
2005-03-01 19:51:00,5.64272,5.64394,5.64272,5.6435,19000000.0
2005-03-01 19:52:00,5.64324,5.6439,5.64272,5.64276,11000000.0
2005-03-01 19:53:00,5.64272,5.64333,5.64232,5.64246,14000000.0
2005-03-01 19:54:00,5.64212,5.64212,5.63987,5.64085,18000000.0
2005-03-01 19:55:00,5.64109,5.64164,5.64081,5.64142,13000000.0
2005-03-01 19:56:00,5.64112,5.64143,5.64047,5.64143,10000000.0
2005-03-01 19:57:00,5.64115,5.64219,5.64086,5.64219,16000000.0
2005-03-01 19:58:00,5.64268,5.64268,5.64054,5.64203,15000000.0
2005-03-01 19:59:00,5.64254,5.64254,5.64129,5.64206,14000000.0
2005-03-01 20:00:00,5.64295,5.64315,5.64241,5.64307,11000000.0
2005-03-01 20:01:00,5.64252,5.6428,5.64206,5.6428,24000000.0
2005-03-01 20:02:00,5.64271,5.64271,5.63999,5.64118,11000000.0
2005-03-01 20:03:00,5.64166,5.64196,5.64119,5.64119,11000000.0
2005-03-01 20:04:00,5.6409,5.6409,5.63959,5.63959,10000000.0
2005-03-01 20:05:00,5.63864,5.6391,5.63717,5.63857,17000000.0
2005-03-01 20:06:00,5.63855,5.63855,5.63779,5.63785,10000000.0
2005-03-01 20:07:00,5.63794,5.63825,5.63664,5.63825,14000000.0
2005-03-01 20:08:00,5.63776,5.63826,5.63709,5.63826,13000000.0
2005-03-01 20:09:00,5.63881,5.63942,5.63872,5.63885,11000000.0
2005-03-01 20:10:00,5.63865,5.63875,5.63746,5.63746,11000000.0
2005-03-01 20:11:00,5.63887,5.63907,5.63846,5.63877,9000000.0
2005-03-01 20:12:00,5.6365,5.63874,5.6365,5.63867,16000000.0
2005-03-01 20:13:00,5.63853,5.63874,5.63788,5.63788,11000000.0
2005-03-01 20:14:00,5.63839,5.63873,5.63792,5.63806,19000000.0
2005-03-01 20:15:00,5.63784,5.63857,5.6367,5.63857,13000000.0
2005-03-01 20:16:00,5.63941,5.63983,5.63892,5.63892,15000000.0
2005-03-01 20:17:00,5.6388,5.63949,5.63864,5.63927,8000000.0
2005-03-01 20:18:00,5.63976,5.63991,5.63894,5.63956,14000000.0
2005-03-01 20:19:00,5.63926,5.64012,5.63859,5.64012,14000000.0
2005-03-01 20:20:00,5.64025,5.64025,5.63941,5.63964,12000000.0
2005-03-01 20:21:00,5.64007,5.6405,5.6393,5.64021,9000000.0
2005-03-01 20:22:00,5.64036,5.64075,5.63952,5.64,17000000.0
2005-03-01 20:23:00,5.64052,5.64081,5.63955,5.63957,11000000.0
2005-03-01 20:24:00,5.64083,5.6414,5.64073,5.64083,16000000.0
2005-03-01 20:25:00,5.64093,5.64141,5.64083,5.64103,11000000.0
2005-03-01 20:26:00,5.64102,5.64134,5.64094,5.64134,8000000.0
2005-03-01 20:27:00,5.6415,5.6415,5.63971,5.64083,13000000.0
2005-03-01 20:28:00,5.6409,5.6409,5.63987,5.63989,15000000.0
2005-03-01 20:29:00,5.64052,5.64087,5.63927,5.63957,16000000.0
2005-03-01 20:30:00,5.63931,5.6399,5.63885,5.63885,8000000.0
2005-03-01 20:31:00,5.6388,5.64001,5.6388,5.63977,18000000.0
2005-03-01 20:32:00,5.63927,5.63961,5.63885,5.63946,7000000.0
2005-03-01 20:33:00,5.64022,5.64075,5.63846,5.63964,13000000.0
2005-03-01 20:34:00,5.64022,5.6411,5.63996,5.64074,13000000.0
2005-03-01 20:35:00,5.64107,5.64107,5.6391,5.63936,9000000.0
2005-03-01 20:36:00,5.6406,5.6406,5.63855,5.63925,17000000.0
2005-03-01 20:37:00,5.64019,5.64104,5.63988,5.64033,14000000.0
2005-03-01 20:38:00,5.64147,5.64219,5.64081,5.64155,16000000.0
2005-03-01 20:39:00,5.64155,5.64155,5.64062,5.64138,14000000.0
2005-03-01 20:40:00,5.64158,5.6417,5.64066,5.64069,17000000.0
2005-03-01 20:41:00,5.63951,5.64028,5.63873,5.63873,16000000.0
2005-03-01 20:42:00,5.63984,5.64082,5.63984,5.64072,22000000.0
2005-03-01 20:43:00,5.63926,5.63926,5.63813,5.63813,18000000.0
2005-03-01 20:44:00,5.63901,5.63901,5.63799,5.63893,16000000.0
2005-03-01 20:45:00,5.63869,5.63929,5.63827,5.63827,8000000.0
2005-03-01 20:46:00,5.63765,5.63849,5.63765,5.63813,19000000.0
2005-03-01 20:47:00,5.63852,5.63954,5.63787,5.63954,12000000.0
2005-03-01 20:48:00,5.6388,5.63985,5.63877,5.63877,9000000.0
2005-03-01 20:49:00,5.63822,5.6389,5.63766,5.63766,19000000.0
2005-03-01 20:50:00,5.63826,5.63922,5.63722,5.63722,15000000.0
2005-03-01 20:51:00,5.6375,5.63964,5.6375,5.63964,9000000.0
2005-03-01 20:52:00,5.63941,5.63941,5.63794,5.6389,11000000.0
2005-03-01 20:53:00,5.6387,5.63929,5.6384,5.63929,15000000.0
2005-03-01 20:54:00,5.63935,5.63935,5.63827,5.63827,12000000.0
2005-03-01 20:55:00,5.63885,5.63934,5.63874,5.63912,18000000.0
2005-03-01 20:56:00,5.63838,5.63954,5.63833,5.63833,12000000.0
2005-03-01 20:57:00,5.63845,5.63886,5.63742,5.63861,13000000.0
2005-03-01 20:58:00,5.63829,5.63902,5.63754,5.63902,11000000.0
2005-03-01 20:59:00,5.63895,5.63914,5.63781,5.63781,11000000.0
2005-03-01 21:00:00,5.63731,5.63765,5.63571,5.63631,17000000.0
2005-03-01 21:01:00,5.63696,5.6372,5.63654,5.63688,10000000.0
2005-03-01 21:02:00,5.63719,5.6376,5.63688,5.637,8000000.0
2005-03-01 21:03:00,5.63723,5.63727,5.63659,5.63694,19000000.0
2005-03-01 21:04:00,5.63709,5.63728,5.63653,5.63666,18000000.0
2005-03-01 21:05:00,5.63712,5.63809,5.63708,5.63783,14000000.0
2005-03-01 21:06:00,5.63772,5.63794,5.63706,5.63706,12000000.0
2005-03-01 21:07:00,5.63782,5.6387,5.63769,5.6387,10000000.0
2005-03-01 21:08:00,5.63822,5.63908,5.63792,5.63872,14000000.0
2005-03-01 21:09:00,5.63925,5.63926,5.63825,5.63825,16000000.0
2005-03-01 21:10:00,5.63922,5.63923,5.63852,5.63923,15000000.0
2005-03-01 21:11:00,5.6392,5.63948,5.63878,5.63878,13000000.0
2005-03-01 21:12:00,5.63898,5.63983,5.63898,5.63983,10000000.0
2005-03-01 21:13:00,5.6403,5.64102,5.64004,5.64093,14000000.0
2005-03-01 21:14:00,5.64064,5.64064,5.63987,5.63995,10000000.0
2005-03-01 21:15:00,5.63932,5.63932,5.63694,5.6388,15000000.0
2005-03-01 21:16:00,5.63929,5.63929,5.63858,5.63892,11000000.0
2005-03-01 21:17:00,5.63864,5.63912,5.63824,5.63906,13000000.0
2005-03-01 21:18:00,5.63838,5.63899,5.6382,5.63883,17000000.0
2005-03-01 21:19:00,5.6393,5.63964,5.63879,5.63891,12000000.0
2005-03-01 21:20:00,5.63895,5.63895,5.63789,5.63881,14000000.0
2005-03-01 21:21:00,5.63817,5.63862,5.6381,5.63845,11000000.0
2005-03-01 21:22:00,5.63763,5.63861,5.63763,5.63775,9000000.0
2005-03-01 21:23:00,5.63785,5.63832,5.63753,5.63826,7000000.0
2005-03-01 21:24:00,5.63857,5.63911,5.63836,5.63847,11000000.0
2005-03-01 21:25:00,5.63812,5.6383,5.63765,5.6383,7000000.0
2005-03-01 21:26:00,5.63814,5.63841,5.63749,5.63789,13000000.0
2005-03-01 21:27:00,5.6369,5.63795,5.6369,5.63776,11000000.0
2005-03-01 21:28:00,5.63747,5.63793,5.63684,5.63684,15000000.0
2005-03-01 21:29:00,5.63732,5.63844,5.63732,5.63768,12000000.0
2005-03-01 21:30:00,5.6369,5.63718,5.63642,5.63707,10000000.0
2005-03-01 21:31:00,5.63809,5.63812,5.63713,5.63772,10000000.0
2005-03-01 21:32:00,5.63803,5.63846,5.63664,5.63846,12000000.0
2005-03-01 21:33:00,5.63786,5.63888,5.63751,5.63888,19000000.0
2005-03-01 21:34:00,5.63767,5.63797,5.63704,5.63797,8000000.0
2005-03-01 21:35:00,5.63811,5.63882,5.63785,5.63862,20000000.0
2005-03-01 21:36:00,5.63873,5.63982,5.63827,5.63827,19000000.0
2005-03-01 21:37:00,5.63857,5.63892,5.6379,5.63839,19000000.0
2005-03-01 21:38:00,5.63957,5.63957,5.63784,5.63797,13000000.0
2005-03-01 21:39:00,5.63918,5.63956,5.63881,5.63881,17000000.0
2005-03-01 21:40:00,5.63839,5.63883,5.63839,5.63883,7000000.0
2005-03-01 21:41:00,5.63839,5.63839,5.63741,5.63741,11000000.0
2005-03-01 21:42:00,5.63881,5.63914,5.63847,5.63854,18000000.0
2005-03-01 21:43:00,5.63866,5.63903,5.63853,5.639,13000000.0
2005-03-01 21:44:00,5.63798,5.63917,5.63736,5.63917,16000000.0
2005-03-01 21:45:00,5.63789,5.63831,5.6374,5.63765,11000000.0
2005-03-01 21:46:00,5.63813,5.63887,5.63813,5.63834,13000000.0
2005-03-01 21:47:00,5.63828,5.63845,5.6381,5.63829,13000000.0
2005-03-01 21:48:00,5.63856,5.63918,5.63833,5.63918,17000000.0
2005-03-01 21:49:00,5.63935,5.63935,5.63714,5.63714,8000000.0
2005-03-01 21:50:00,5.63839,5.63885,5.63728,5.63728,11000000.0
2005-03-01 21:51:00,5.63881,5.63921,5.6383,5.63921,13000000.0
2005-03-01 21:52:00,5.63869,5.63888,5.63756,5.63823,13000000.0
2005-03-01 21:53:00,5.63786,5.63871,5.63731,5.63871,14000000.0
2005-03-01 21:54:00,5.639,5.639,5.63804,5.63834,11000000.0
2005-03-01 21:55:00,5.63818,5.63844,5.6376,5.63767,17000000.0
2005-03-01 21:56:00,5.63677,5.6373,5.63671,5.63671,12000000.0
2005-03-01 21:57:00,5.63732,5.63756,5.63693,5.63722,16000000.0
2005-03-01 21:58:00,5.63749,5.63749,5.63684,5.63705,9000000.0
2005-03-01 21:59:00,5.6365,5.63767,5.63635,5.63709,18000000.0
2005-03-01 22:00:00,5.63656,5.63741,5.63583,5.63583,13000000.0
2005-03-01 22:01:00,5.63779,5.63855,5.63724,5.63855,11000000.0
2005-03-01 22:02:00,5.63831,5.63871,5.63722,5.63722,17000000.0
2005-03-01 22:03:00,5.63812,5.63852,5.63754,5.63761,23000000.0
2005-03-01 22:04:00,5.63783,5.63833,5.63716,5.63716,15000000.0
2005-03-01 22:05:00,5.63746,5.63795,5.63701,5.63701,14000000.0
2005-03-01 22:06:00,5.63831,5.63852,5.63746,5.63826,15000000.0
2005-03-01 22:07:00,5.63759,5.63822,5.6374,5.63822,9000000.0
2005-03-01 22:08:00,5.63806,5.63861,5.6378,5.63825,18000000.0
2005-03-01 22:09:00,5.63756,5.63912,5.63756,5.63912,11000000.0
2005-03-01 22:10:00,5.63896,5.63896,5.63801,5.63855,7000000.0
2005-03-01 22:11:00,5.638,5.63813,5.6372,5.63792,8000000.0
2005-03-01 22:12:00,5.63789,5.63894,5.63789,5.63894,16000000.0
2005-03-01 22:13:00,5.63845,5.63894,5.6377,5.63842,24000000.0
2005-03-01 22:14:00,5.63845,5.63884,5.63812,5.63853,9000000.0
2005-03-01 22:15:00,5.63884,5.63979,5.6388,5.63916,10000000.0
2005-03-01 22:16:00,5.63827,5.63872,5.63788,5.63872,13000000.0
2005-03-01 22:17:00,5.63933,5.63971,5.63845,5.63932,20000000.0
2005-03-01 22:18:00,5.63947,5.63995,5.63944,5.63995,11000000.0
2005-03-01 22:19:00,5.64028,5.64046,5.6396,5.64046,15000000.0
2005-03-01 22:20:00,5.64045,5.64045,5.6389,5.6389,16000000.0
2005-03-01 22:21:00,5.63837,5.64051,5.63837,5.64051,12000000.0
2005-03-01 22:22:00,5.63907,5.63934,5.63744,5.63914,14000000.0
2005-03-01 22:23:00,5.63911,5.63943,5.63826,5.63826,11000000.0
2005-03-01 22:24:00,5.63868,5.63956,5.63826,5.63956,16000000.0
2005-03-01 22:25:00,5.63945,5.63945,5.63822,5.63872,14000000.0
2005-03-01 22:26:00,5.63886,5.63938,5.63836,5.63938,10000000.0
2005-03-01 22:27:00,5.63997,5.64008,5.63876,5.64008,14000000.0
2005-03-01 22:28:00,5.63958,5.63958,5.63811,5.63868,12000000.0
2005-03-01 22:29:00,5.63811,5.63886,5.63801,5.63869,13000000.0
2005-03-01 22:30:00,5.63854,5.63873,5.63747,5.63869,8000000.0
2005-03-01 22:31:00,5.63934,5.63954,5.63868,5.63868,11000000.0
2005-03-01 22:32:00,5.63871,5.63871,5.63759,5.63869,20000000.0
2005-03-01 22:33:00,5.63931,5.63956,5.63825,5.63956,11000000.0
2005-03-01 22:34:00,5.63885,5.63933,5.63825,5.63825,10000000.0
2005-03-01 22:35:00,5.63867,5.63926,5.63797,5.63841,13000000.0
2005-03-01 22:36:00,5.63877,5.63901,5.63818,5.63901,9000000.0
2005-03-01 22:37:00,5.63953,5.63953,5.6379,5.6379,13000000.0
2005-03-01 22:38:00,5.63779,5.63874,5.63779,5.63866,9000000.0
2005-03-01 22:39:00,5.63864,5.63864,5.63738,5.63744,12000000.0
2005-03-01 22:40:00,5.63724,5.63777,5.63672,5.63672,9000000.0
2005-03-01 22:41:00,5.63778,5.63844,5.63718,5.638,14000000.0
2005-03-01 22:42:00,5.63785,5.63896,5.63753,5.63896,13000000.0
2005-03-01 22:43:00,5.63973,5.63973,5.63939,5.63973,12000000.0
2005-03-01 22:44:00,5.63927,5.63927,5.63801,5.63845,15000000.0
2005-03-01 22:45:00,5.639,5.6394,5.63751,5.63772,13000000.0
2005-03-01 22:46:00,5.6392,5.63935,5.63852,5.63857,14000000.0
2005-03-01 22:47:00,5.6381,5.63853,5.63804,5.63835,15000000.0
2005-03-01 22:48:00,5.63884,5.63948,5.63884,5.63948,13000000.0
2005-03-01 22:49:00,5.63932,5.63932,5.6384,5.63879,13000000.0
2005-03-01 22:50:00,5.63871,5.63963,5.63871,5.63961,15000000.0
2005-03-01 22:51:00,5.64018,5.64027,5.64003,5.64018,14000000.0
2005-03-01 22:52:00,5.64004,5.64004,5.63872,5.63933,9000000.0
2005-03-01 22:53:00,5.63868,5.6389,5.63802,5.6389,15000000.0
2005-03-01 22:54:00,5.63883,5.63939,5.63857,5.63857,17000000.0
2005-03-01 22:55:00,5.63819,5.63929,5.6381,5.63928,16000000.0
2005-03-01 22:56:00,5.63929,5.63929,5.63819,5.63866,13000000.0
2005-03-01 22:57:00,5.63877,5.63919,5.63812,5.63919,8000000.0
2005-03-01 22:58:00,5.63945,5.63957,5.63922,5.63957,8000000.0
2005-03-01 22:59:00,5.63951,5.63955,5.63925,5.63928,19000000.0
2005-03-01 23:00:00,5.63815,5.63842,5.63767,5.63795,10000000.0
2005-03-01 23:01:00,5.63734,5.63798,5.63724,5.63797,7000000.0
2005-03-01 23:02:00,5.63936,5.63943,5.63917,5.63917,15000000.0
2005-03-01 23:03:00,5.63912,5.63938,5.63903,5.63938,17000000.0
2005-03-01 23:04:00,5.63901,5.63901,5.63747,5.63853,19000000.0
2005-03-01 23:05:00,5.63851,5.63851,5.63725,5.63725,9000000.0
2005-03-01 23:06:00,5.63763,5.63814,5.6374,5.63765,12000000.0
2005-03-01 23:07:00,5.63665,5.63825,5.63665,5.63825,14000000.0
2005-03-01 23:08:00,5.63753,5.63832,5.63712,5.63788,16000000.0
2005-03-01 23:09:00,5.63787,5.6381,5.63765,5.63798,9000000.0
2005-03-01 23:10:00,5.63768,5.63933,5.63768,5.63933,12000000.0
2005-03-01 23:11:00,5.63825,5.63923,5.63815,5.63815,14000000.0
2005-03-01 23:12:00,5.63798,5.63844,5.6377,5.63797,7000000.0
2005-03-01 23:13:00,5.63677,5.63853,5.63677,5.63853,14000000.0
2005-03-01 23:14:00,5.63888,5.63888,5.63772,5.63772,19000000.0
2005-03-01 23:15:00,5.63807,5.6388,5.63791,5.63809,13000000.0
2005-03-01 23:16:00,5.63786,5.63913,5.63742,5.63782,15000000.0
2005-03-01 23:17:00,5.63738,5.63789,5.63726,5.63764,11000000.0
2005-03-01 23:18:00,5.63767,5.63786,5.63666,5.63666,12000000.0
2005-03-01 23:19:00,5.637,5.6376,5.63676,5.63678,14000000.0
2005-03-01 23:20:00,5.63711,5.6374,5.63625,5.6374,19000000.0
2005-03-01 23:21:00,5.63734,5.63746,5.63658,5.63694,7000000.0
2005-03-01 23:22:00,5.63724,5.63758,5.63603,5.63603,15000000.0
2005-03-01 23:23:00,5.63742,5.63772,5.63723,5.63736,11000000.0
2005-03-01 23:24:00,5.63732,5.63797,5.63703,5.63764,14000000.0
2005-03-01 23:25:00,5.63773,5.63773,5.63702,5.63702,11000000.0
2005-03-01 23:26:00,5.63778,5.6383,5.6374,5.63769,14000000.0
2005-03-01 23:27:00,5.63824,5.63825,5.63703,5.63749,11000000.0
2005-03-01 23:28:00,5.63713,5.63715,5.63606,5.63606,12000000.0
2005-03-01 23:29:00,5.63733,5.63753,5.63659,5.6367,16000000.0
2005-03-01 23:30:00,5.63832,5.63832,5.63712,5.63763,20000000.0
2005-03-01 23:31:00,5.63659,5.63838,5.63659,5.63838,11000000.0
2005-03-01 23:32:00,5.63808,5.63808,5.63668,5.63743,16000000.0
2005-03-01 23:33:00,5.63674,5.63719,5.63669,5.63694,12000000.0
2005-03-01 23:34:00,5.63578,5.63764,5.63578,5.63764,13000000.0
2005-03-01 23:35:00,5.63648,5.63688,5.63613,5.63683,9000000.0
2005-03-01 23:36:00,5.63678,5.63713,5.6363,5.63689,9000000.0
2005-03-01 23:37:00,5.63715,5.63807,5.63658,5.63807,14000000.0
2005-03-01 23:38:00,5.63782,5.63803,5.63679,5.63679,13000000.0
2005-03-01 23:39:00,5.63785,5.6384,5.63785,5.6384,17000000.0
2005-03-01 23:40:00,5.63858,5.63858,5.63823,5.63826,12000000.0
2005-03-01 23:41:00,5.63849,5.63852,5.6382,5.63852,17000000.0
2005-03-01 23:42:00,5.63836,5.63864,5.63836,5.63847,22000000.0
2005-03-01 23:43:00,5.63814,5.63814,5.63656,5.63699,15000000.0
2005-03-01 23:44:00,5.63731,5.63864,5.63694,5.63768,14000000.0
2005-03-01 23:45:00,5.63768,5.63801,5.63613,5.63686,20000000.0
2005-03-01 23:46:00,5.63714,5.63767,5.63679,5.63767,14000000.0
2005-03-01 23:47:00,5.63827,5.63827,5.63705,5.63705,10000000.0
2005-03-01 23:48:00,5.63722,5.63792,5.63695,5.63782,18000000.0
2005-03-01 23:49:00,5.63774,5.63774,5.6356,5.63617,14000000.0
2005-03-01 23:50:00,5.63589,5.63619,5.6354,5.63603,13000000.0
2005-03-01 23:51:00,5.63509,5.63545,5.63433,5.63545,8000000.0
2005-03-01 23:52:00,5.63647,5.63703,5.63524,5.6357,16000000.0
2005-03-01 23:53:00,5.63581,5.63595,5.63513,5.63592,18000000.0
2005-03-01 23:54:00,5.636,5.6362,5.63513,5.6362,12000000.0
2005-03-01 23:55:00,5.63629,5.63635,5.63581,5.63581,19000000.0
2005-03-01 23:56:00,5.63605,5.63618,5.63518,5.63618,14000000.0
2005-03-01 23:57:00,5.63639,5.63661,5.6357,5.63613,16000000.0
2005-03-01 23:58:00,5.63524,5.63669,5.63524,5.63591,13000000.0
2005-03-01 23:59:00,5.63712,5.63712,5.6355,5.63551,14000000.0
2005-03-02 00:00:00,5.6373,5.6373,5.63569,5.63714,17000000.0
2005-03-02 00:01:00,5.63624,5.63656,5.63575,5.63656,12000000.0
2005-03-02 00:02:00,5.63562,5.6366,5.63562,5.63601,15000000.0
2005-03-02 00:03:00,5.63634,5.63639,5.63589,5.63617,14000000.0
2005-03-02 00:04:00,5.63638,5.63695,5.6358,5.6367,12000000.0
2005-03-02 00:05:00,5.63598,5.63683,5.63565,5.63683,12000000.0
2005-03-02 00:06:00,5.63645,5.6378,5.63585,5.63636,12000000.0
2005-03-02 00:07:00,5.63753,5.63769,5.63647,5.63649,11000000.0
2005-03-02 00:08:00,5.63531,5.63611,5.63479,5.63479,15000000.0
2005-03-02 00:09:00,5.63546,5.63686,5.63546,5.6365,12000000.0
2005-03-02 00:10:00,5.63577,5.63685,5.6354,5.63685,19000000.0
2005-03-02 00:11:00,5.63683,5.63687,5.63591,5.63608,8000000.0
2005-03-02 00:12:00,5.63637,5.63683,5.63584,5.63584,9000000.0
2005-03-02 00:13:00,5.63695,5.63701,5.63592,5.63645,13000000.0
2005-03-02 00:14:00,5.63747,5.63799,5.63701,5.63799,14000000.0
2005-03-02 00:15:00,5.63804,5.63824,5.63753,5.63788,12000000.0
2005-03-02 00:16:00,5.63746,5.6378,5.63712,5.63712,12000000.0
2005-03-02 00:17:00,5.6369,5.63853,5.6369,5.63758,10000000.0
2005-03-02 00:18:00,5.63675,5.63802,5.63667,5.63689,19000000.0
2005-03-02 00:19:00,5.63823,5.63842,5.63755,5.63804,12000000.0
2005-03-02 00:20:00,5.6371,5.6377,5.63658,5.63712,11000000.0
2005-03-02 00:21:00,5.63753,5.63809,5.63671,5.63747,14000000.0
2005-03-02 00:22:00,5.63779,5.63829,5.63687,5.63726,13000000.0
2005-03-02 00:23:00,5.63695,5.63785,5.63657,5.63732,13000000.0
2005-03-02 00:24:00,5.63738,5.63803,5.63738,5.63803,9000000.0
2005-03-02 00:25:00,5.63764,5.63876,5.63693,5.63876,13000000.0
2005-03-02 00:26:00,5.63846,5.63874,5.63798,5.63838,14000000.0
2005-03-02 00:27:00,5.63807,5.63865,5.63752,5.63814,15000000.0
2005-03-02 00:28:00,5.63822,5.63822,5.63757,5.63775,7000000.0
2005-03-02 00:29:00,5.63775,5.63807,5.63681,5.63751,17000000.0
2005-03-02 00:30:00,5.63826,5.63826,5.63714,5.63717,9000000.0
2005-03-02 00:31:00,5.63731,5.63841,5.63731,5.63799,13000000.0
2005-03-02 00:32:00,5.63869,5.63869,5.63761,5.6382,8000000.0
2005-03-02 00:33:00,5.63733,5.63791,5.63659,5.63695,19000000.0
2005-03-02 00:34:00,5.63591,5.6374,5.63591,5.63701,15000000.0
2005-03-02 00:35:00,5.63669,5.63691,5.63583,5.63583,12000000.0
2005-03-02 00:36:00,5.63743,5.63842,5.63719,5.63842,15000000.0
2005-03-02 00:37:00,5.63866,5.63872,5.6368,5.63746,15000000.0
2005-03-02 00:38:00,5.63649,5.63753,5.63645,5.63708,18000000.0
2005-03-02 00:39:00,5.63706,5.6383,5.63702,5.6377,20000000.0
2005-03-02 00:40:00,5.6377,5.6377,5.6363,5.63751,10000000.0
2005-03-02 00:41:00,5.63781,5.63781,5.63656,5.63716,9000000.0
2005-03-02 00:42:00,5.63707,5.63755,5.63678,5.63737,16000000.0
2005-03-02 00:43:00,5.63693,5.6375,5.63693,5.63703,16000000.0
2005-03-02 00:44:00,5.63722,5.63837,5.63722,5.63837,10000000.0
2005-03-02 00:45:00,5.63866,5.63866,5.63744,5.63775,16000000.0
2005-03-02 00:46:00,5.63866,5.63899,5.63799,5.63873,12000000.0
2005-03-02 00:47:00,5.63895,5.63902,5.63811,5.63902,8000000.0
2005-03-02 00:48:00,5.63913,5.6392,5.6381,5.6381,16000000.0
2005-03-02 00:49:00,5.63861,5.63901,5.63857,5.63886,11000000.0
2005-03-02 00:50:00,5.63886,5.63916,5.6387,5.6387,9000000.0
2005-03-02 00:51:00,5.63961,5.63961,5.63757,5.63925,9000000.0
2005-03-02 00:52:00,5.63946,5.63949,5.63839,5.63839,18000000.0
2005-03-02 00:53:00,5.63862,5.63956,5.63862,5.63941,12000000.0
2005-03-02 00:54:00,5.63952,5.63961,5.63851,5.63851,12000000.0
2005-03-02 00:55:00,5.639,5.639,5.63823,5.63823,11000000.0
2005-03-02 00:56:00,5.63841,5.63871,5.637,5.637,14000000.0
2005-03-02 00:57:00,5.63815,5.6385,5.63792,5.63847,15000000.0
2005-03-02 00:58:00,5.63762,5.63878,5.63751,5.63751,9000000.0
2005-03-02 00:59:00,5.6372,5.63725,5.63602,5.63602,17000000.0
2005-03-02 01:00:00,5.63761,5.63819,5.63685,5.63819,12000000.0
2005-03-02 01:01:00,5.63741,5.63867,5.63741,5.63867,15000000.0
2005-03-02 01:02:00,5.63791,5.63791,5.63711,5.63772,10000000.0
2005-03-02 01:03:00,5.63759,5.63768,5.63672,5.63738,13000000.0
2005-03-02 01:04:00,5.63706,5.63728,5.63627,5.63646,13000000.0
2005-03-02 01:05:00,5.63699,5.63809,5.63699,5.63746,13000000.0
2005-03-02 01:06:00,5.63738,5.63825,5.63705,5.63719,12000000.0
2005-03-02 01:07:00,5.63665,5.63749,5.63651,5.63668,13000000.0
2005-03-02 01:08:00,5.63641,5.63798,5.63641,5.63798,15000000.0
2005-03-02 01:09:00,5.63772,5.63772,5.63543,5.63543,17000000.0
2005-03-02 01:10:00,5.63709,5.63839,5.63709,5.63739,10000000.0
2005-03-02 01:11:00,5.63839,5.639,5.63815,5.639,11000000.0
2005-03-02 01:12:00,5.63892,5.63896,5.63844,5.63889,10000000.0
2005-03-02 01:13:00,5.63988,5.63993,5.63879,5.63879,11000000.0
2005-03-02 01:14:00,5.63997,5.63997,5.63921,5.63978,13000000.0
2005-03-02 01:15:00,5.63982,5.63982,5.63958,5.63967,9000000.0
2005-03-02 01:16:00,5.6384,5.63858,5.63762,5.63762,12000000.0
2005-03-02 01:17:00,5.63899,5.63937,5.63861,5.63937,11000000.0
2005-03-02 01:18:00,5.63942,5.63942,5.63701,5.63758,12000000.0
2005-03-02 01:19:00,5.63868,5.63876,5.6378,5.63818,19000000.0
2005-03-02 01:20:00,5.63839,5.63876,5.63829,5.63837,11000000.0
2005-03-02 01:21:00,5.63813,5.63944,5.63813,5.63887,12000000.0
2005-03-02 01:22:00,5.63874,5.63957,5.6386,5.63911,9000000.0
2005-03-02 01:23:00,5.63881,5.63881,5.63776,5.63806,13000000.0
2005-03-02 01:24:00,5.63914,5.63998,5.63914,5.63958,14000000.0
2005-03-02 01:25:00,5.64001,5.64082,5.63975,5.64082,11000000.0
2005-03-02 01:26:00,5.64077,5.64121,5.64077,5.64115,10000000.0
2005-03-02 01:27:00,5.6409,5.64198,5.6409,5.64132,17000000.0
2005-03-02 01:28:00,5.64136,5.64167,5.64066,5.64163,13000000.0
2005-03-02 01:29:00,5.64157,5.64241,5.64145,5.64205,19000000.0
2005-03-02 01:30:00,5.64372,5.64372,5.64216,5.6431,15000000.0
2005-03-02 01:31:00,5.64273,5.64325,5.6426,5.64282,15000000.0
2005-03-02 01:32:00,5.64344,5.64608,5.64344,5.64542,12000000.0
2005-03-02 01:33:00,5.64574,5.64574,5.64487,5.64539,8000000.0
2005-03-02 01:34:00,5.64526,5.64526,5.64409,5.64447,18000000.0
2005-03-02 01:35:00,5.64428,5.6449,5.64353,5.64451,12000000.0
2005-03-02 01:36:00,5.64456,5.6448,5.64355,5.64355,16000000.0
2005-03-02 01:37:00,5.64392,5.64392,5.64235,5.64345,15000000.0
2005-03-02 01:38:00,5.6431,5.64404,5.64274,5.64366,18000000.0
2005-03-02 01:39:00,5.64378,5.64436,5.6429,5.64436,10000000.0
2005-03-02 01:40:00,5.64561,5.64561,5.64419,5.64437,11000000.0
2005-03-02 01:41:00,5.64473,5.64474,5.64327,5.64327,16000000.0
2005-03-02 01:42:00,5.64394,5.64419,5.64348,5.64348,14000000.0
2005-03-02 01:43:00,5.64372,5.64431,5.64315,5.64327,16000000.0
2005-03-02 01:44:00,5.64354,5.64388,5.64335,5.64347,15000000.0
2005-03-02 01:45:00,5.64364,5.64372,5.64287,5.64325,16000000.0
2005-03-02 01:46:00,5.64189,5.64355,5.64189,5.64355,9000000.0
2005-03-02 01:47:00,5.6446,5.64471,5.64341,5.64341,17000000.0
2005-03-02 01:48:00,5.64404,5.64423,5.64327,5.64399,16000000.0
2005-03-02 01:49:00,5.64432,5.64495,5.64399,5.64466,10000000.0
2005-03-02 01:50:00,5.64497,5.64514,5.64345,5.64345,11000000.0
2005-03-02 01:51:00,5.64341,5.6446,5.64341,5.64409,12000000.0
2005-03-02 01:52:00,5.64373,5.64531,5.64373,5.64458,12000000.0
2005-03-02 01:53:00,5.64412,5.64481,5.64393,5.64462,18000000.0
2005-03-02 01:54:00,5.64403,5.64409,5.6429,5.64391,14000000.0
2005-03-02 01:55:00,5.64382,5.64461,5.64382,5.64441,18000000.0
2005-03-02 01:56:00,5.64337,5.64381,5.64273,5.64381,8000000.0
2005-03-02 01:57:00,5.64363,5.64488,5.64363,5.64488,13000000.0
2005-03-02 01:58:00,5.64393,5.64419,5.64332,5.64399,11000000.0
2005-03-02 01:59:00,5.64442,5.64442,5.64351,5.64415,11000000.0
2005-03-02 02:00:00,5.64321,5.64442,5.64321,5.64412,16000000.0
2005-03-02 02:01:00,5.64365,5.64439,5.64305,5.64439,21000000.0
2005-03-02 02:02:00,5.64392,5.64392,5.64231,5.64296,10000000.0
2005-03-02 02:03:00,5.64326,5.64382,5.64306,5.64309,8000000.0
2005-03-02 02:04:00,5.64332,5.64348,5.64288,5.64304,14000000.0
2005-03-02 02:05:00,5.64269,5.64355,5.64236,5.64355,14000000.0
2005-03-02 02:06:00,5.64289,5.64349,5.64259,5.64343,15000000.0
2005-03-02 02:07:00,5.64338,5.64338,5.64232,5.64232,10000000.0
2005-03-02 02:08:00,5.64281,5.64371,5.64281,5.64343,16000000.0
2005-03-02 02:09:00,5.64319,5.64379,5.64288,5.6433,18000000.0
2005-03-02 02:10:00,5.643,5.64365,5.6425,5.6426,16000000.0
2005-03-02 02:11:00,5.64319,5.64319,5.64056,5.64056,14000000.0
2005-03-02 02:12:00,5.64116,5.64155,5.64065,5.64125,10000000.0
2005-03-02 02:13:00,5.64183,5.64192,5.64117,5.64183,15000000.0
2005-03-02 02:14:00,5.64209,5.64294,5.64159,5.64238,19000000.0
2005-03-02 02:15:00,5.6432,5.64334,5.64252,5.64291,12000000.0
2005-03-02 02:16:00,5.64335,5.64335,5.64172,5.64259,18000000.0
2005-03-02 02:17:00,5.64297,5.64297,5.64179,5.64197,14000000.0
2005-03-02 02:18:00,5.64274,5.64331,5.64221,5.64323,12000000.0
2005-03-02 02:19:00,5.64339,5.6436,5.64331,5.64347,14000000.0
2005-03-02 02:20:00,5.64326,5.64326,5.64195,5.64244,13000000.0
2005-03-02 02:21:00,5.64158,5.64239,5.64131,5.64155,15000000.0
2005-03-02 02:22:00,5.64217,5.64217,5.64115,5.64136,13000000.0
2005-03-02 02:23:00,5.64125,5.64142,5.64011,5.64011,16000000.0
2005-03-02 02:24:00,5.64107,5.64119,5.63993,5.63993,17000000.0
2005-03-02 02:25:00,5.64102,5.64112,5.64036,5.64092,10000000.0
2005-03-02 02:26:00,5.64053,5.64142,5.64017,5.641,13000000.0
2005-03-02 02:27:00,5.64082,5.64152,5.64047,5.64152,7000000.0
2005-03-02 02:28:00,5.64131,5.64133,5.64056,5.64067,9000000.0
2005-03-02 02:29:00,5.64106,5.64222,5.64106,5.64222,20000000.0
2005-03-02 02:30:00,5.64203,5.64343,5.64164,5.64343,11000000.0
2005-03-02 02:31:00,5.64331,5.64412,5.64305,5.64412,9000000.0
2005-03-02 02:32:00,5.64384,5.64445,5.64378,5.64384,13000000.0
2005-03-02 02:33:00,5.64437,5.64509,5.64429,5.6444,14000000.0
2005-03-02 02:34:00,5.64507,5.64522,5.64397,5.64474,17000000.0
2005-03-02 02:35:00,5.64429,5.64537,5.64429,5.64495,15000000.0
2005-03-02 02:36:00,5.64485,5.64539,5.64364,5.64428,14000000.0
2005-03-02 02:37:00,5.64547,5.64547,5.64389,5.64436,13000000.0
2005-03-02 02:38:00,5.64442,5.64485,5.6437,5.6437,14000000.0
2005-03-02 02:39:00,5.64402,5.64402,5.64247,5.64309,15000000.0
2005-03-02 02:40:00,5.64246,5.643,5.64223,5.64289,12000000.0
2005-03-02 02:41:00,5.64309,5.6431,5.64224,5.64309,13000000.0
2005-03-02 02:42:00,5.64255,5.643,5.6421,5.64252,16000000.0
2005-03-02 02:43:00,5.64185,5.64293,5.64185,5.64293,18000000.0
2005-03-02 02:44:00,5.64203,5.64392,5.64184,5.64392,10000000.0
2005-03-02 02:45:00,5.64401,5.64427,5.64316,5.64426,14000000.0
2005-03-02 02:46:00,5.64381,5.6452,5.64381,5.6451,18000000.0
2005-03-02 02:47:00,5.64539,5.64602,5.64518,5.64599,17000000.0
2005-03-02 02:48:00,5.64536,5.64638,5.64511,5.64634,7000000.0
2005-03-02 02:49:00,5.64582,5.64627,5.64502,5.64581,13000000.0
2005-03-02 02:50:00,5.64531,5.64643,5.64522,5.64643,14000000.0
2005-03-02 02:51:00,5.64631,5.64732,5.64571,5.64732,15000000.0
2005-03-02 02:52:00,5.64636,5.64663,5.64574,5.64656,15000000.0
2005-03-02 02:53:00,5.64637,5.64779,5.64612,5.64779,9000000.0
2005-03-02 02:54:00,5.64648,5.64723,5.64627,5.64681,13000000.0
2005-03-02 02:55:00,5.6476,5.64769,5.64689,5.64738,11000000.0
2005-03-02 02:56:00,5.64682,5.64778,5.6464,5.6464,18000000.0
2005-03-02 02:57:00,5.64649,5.64762,5.64649,5.64744,13000000.0
2005-03-02 02:58:00,5.64839,5.64839,5.647,5.64748,9000000.0
2005-03-02 02:59:00,5.64747,5.64895,5.64729,5.64895,14000000.0
2005-03-02 03:00:00,5.64922,5.64972,5.64866,5.64881,11000000.0
2005-03-02 03:01:00,5.64891,5.6497,5.64829,5.6497,11000000.0
2005-03-02 03:02:00,5.65016,5.65074,5.64988,5.65025,11000000.0
2005-03-02 03:03:00,5.65045,5.65096,5.64943,5.64957,23000000.0
2005-03-02 03:04:00,5.64987,5.64987,5.64908,5.64945,11000000.0
2005-03-02 03:05:00,5.64929,5.64979,5.64913,5.64938,17000000.0
2005-03-02 03:06:00,5.64916,5.64946,5.64831,5.64847,9000000.0
2005-03-02 03:07:00,5.64866,5.64898,5.64776,5.64848,15000000.0
2005-03-02 03:08:00,5.64828,5.64865,5.64756,5.64794,12000000.0
2005-03-02 03:09:00,5.64743,5.64802,5.64719,5.64802,15000000.0
2005-03-02 03:10:00,5.64764,5.64834,5.64713,5.64773,19000000.0
2005-03-02 03:11:00,5.64856,5.64879,5.64791,5.64867,15000000.0
2005-03-02 03:12:00,5.64805,5.64807,5.64673,5.6469,18000000.0
2005-03-02 03:13:00,5.64685,5.64722,5.64612,5.64645,18000000.0
2005-03-02 03:14:00,5.64631,5.64669,5.64613,5.64613,10000000.0
2005-03-02 03:15:00,5.64588,5.6463,5.64536,5.64559,7000000.0
2005-03-02 03:16:00,5.64595,5.64658,5.64565,5.64657,8000000.0
2005-03-02 03:17:00,5.6464,5.6464,5.64538,5.64625,10000000.0
2005-03-02 03:18:00,5.64564,5.64639,5.64551,5.64556,15000000.0
2005-03-02 03:19:00,5.64581,5.64667,5.64581,5.64665,10000000.0
2005-03-02 03:20:00,5.64608,5.64786,5.64608,5.64786,16000000.0
2005-03-02 03:21:00,5.64819,5.64819,5.64656,5.64656,11000000.0
2005-03-02 03:22:00,5.64665,5.64665,5.64603,5.64603,10000000.0
2005-03-02 03:23:00,5.64765,5.64793,5.64763,5.64765,12000000.0
2005-03-02 03:24:00,5.64661,5.64675,5.6458,5.6466,13000000.0
2005-03-02 03:25:00,5.64603,5.64641,5.64568,5.64641,11000000.0
2005-03-02 03:26:00,5.64593,5.64668,5.64546,5.6465,13000000.0
2005-03-02 03:27:00,5.64608,5.6466,5.64566,5.64566,14000000.0
2005-03-02 03:28:00,5.64682,5.64764,5.64654,5.64764,18000000.0
2005-03-02 03:29:00,5.64774,5.64824,5.64713,5.64762,15000000.0
2005-03-02 03:30:00,5.64741,5.64768,5.6468,5.64768,10000000.0
2005-03-02 03:31:00,5.646,5.6484,5.646,5.64748,13000000.0
2005-03-02 03:32:00,5.64568,5.64742,5.64568,5.64681,16000000.0
2005-03-02 03:33:00,5.64788,5.64822,5.64712,5.64712,13000000.0
2005-03-02 03:34:00,5.64802,5.64807,5.64742,5.64789,16000000.0
2005-03-02 03:35:00,5.64766,5.64782,5.64709,5.64772,10000000.0
2005-03-02 03:36:00,5.64689,5.64866,5.64689,5.64866,11000000.0
2005-03-02 03:37:00,5.64889,5.6496,5.64886,5.64916,13000000.0
2005-03-02 03:38:00,5.64906,5.65048,5.6489,5.64926,13000000.0
2005-03-02 03:39:00,5.64876,5.64966,5.64851,5.64962,13000000.0
2005-03-02 03:40:00,5.64958,5.65043,5.64952,5.64958,12000000.0
2005-03-02 03:41:00,5.65016,5.65142,5.65016,5.65038,16000000.0
2005-03-02 03:42:00,5.65098,5.65132,5.65025,5.65087,21000000.0
2005-03-02 03:43:00,5.65096,5.65096,5.64967,5.65,18000000.0
2005-03-02 03:44:00,5.6505,5.65055,5.64938,5.65041,15000000.0
2005-03-02 03:45:00,5.65064,5.65094,5.65012,5.65076,9000000.0
2005-03-02 03:46:00,5.65001,5.65152,5.65001,5.6514,8000000.0
2005-03-02 03:47:00,5.65146,5.65198,5.65072,5.65157,11000000.0
2005-03-02 03:48:00,5.65151,5.6531,5.65149,5.6531,9000000.0
2005-03-02 03:49:00,5.6527,5.65285,5.65099,5.65099,16000000.0
2005-03-02 03:50:00,5.6499,5.65135,5.6499,5.65055,19000000.0
2005-03-02 03:51:00,5.65035,5.65071,5.65007,5.65046,9000000.0
2005-03-02 03:52:00,5.65097,5.65097,5.64996,5.65032,19000000.0
2005-03-02 03:53:00,5.64988,5.65035,5.64947,5.64975,10000000.0
2005-03-02 03:54:00,5.65021,5.65021,5.64928,5.64946,17000000.0
2005-03-02 03:55:00,5.64947,5.65066,5.64941,5.64947,16000000.0
2005-03-02 03:56:00,5.6501,5.65062,5.64995,5.65021,7000000.0
2005-03-02 03:57:00,5.65043,5.65108,5.65007,5.65063,11000000.0
2005-03-02 03:58:00,5.65018,5.65105,5.65014,5.65094,12000000.0
2005-03-02 03:59:00,5.65108,5.65108,5.64978,5.64978,17000000.0
2005-03-02 04:00:00,5.65,5.65067,5.64985,5.65007,12000000.0
2005-03-02 04:01:00,5.6506,5.65168,5.6506,5.65132,16000000.0
2005-03-02 04:02:00,5.6497,5.65128,5.6497,5.65128,14000000.0
2005-03-02 04:03:00,5.65215,5.65264,5.65127,5.65234,12000000.0
2005-03-02 04:04:00,5.65201,5.65284,5.65168,5.65244,16000000.0
2005-03-02 04:05:00,5.65263,5.6533,5.65252,5.65325,13000000.0
2005-03-02 04:06:00,5.6527,5.65292,5.652,5.65292,16000000.0
2005-03-02 04:07:00,5.6532,5.6532,5.65152,5.65152,13000000.0
2005-03-02 04:08:00,5.65137,5.65201,5.6508,5.65185,14000000.0
2005-03-02 04:09:00,5.65219,5.65219,5.65137,5.65171,10000000.0
2005-03-02 04:10:00,5.65128,5.6518,5.65076,5.65151,12000000.0
2005-03-02 04:11:00,5.65184,5.65201,5.65145,5.65171,14000000.0
2005-03-02 04:12:00,5.65176,5.65272,5.65133,5.6521,19000000.0
2005-03-02 04:13:00,5.65284,5.65286,5.65181,5.65181,20000000.0
2005-03-02 04:14:00,5.65065,5.65174,5.65065,5.65078,12000000.0
2005-03-02 04:15:00,5.65046,5.65116,5.65046,5.65071,8000000.0
2005-03-02 04:16:00,5.65115,5.65238,5.65115,5.65204,13000000.0
2005-03-02 04:17:00,5.65205,5.65209,5.65117,5.65183,15000000.0
2005-03-02 04:18:00,5.65169,5.65169,5.65013,5.65052,9000000.0
2005-03-02 04:19:00,5.64993,5.65026,5.64922,5.65014,12000000.0
2005-03-02 04:20:00,5.64976,5.65069,5.64974,5.65031,9000000.0
2005-03-02 04:21:00,5.65039,5.65086,5.64941,5.64988,17000000.0
2005-03-02 04:22:00,5.65003,5.65076,5.64959,5.65076,14000000.0
2005-03-02 04:23:00,5.65112,5.65112,5.64976,5.64976,10000000.0
2005-03-02 04:24:00,5.64985,5.65037,5.64935,5.64951,12000000.0
2005-03-02 04:25:00,5.64856,5.64898,5.64813,5.64891,10000000.0
2005-03-02 04:26:00,5.64896,5.64896,5.64716,5.64716,7000000.0
2005-03-02 04:27:00,5.64767,5.64832,5.64717,5.64724,15000000.0
2005-03-02 04:28:00,5.64667,5.64679,5.6459,5.64629,7000000.0
2005-03-02 04:29:00,5.64676,5.64703,5.64631,5.64678,14000000.0
2005-03-02 04:30:00,5.64673,5.64673,5.64582,5.64641,11000000.0
2005-03-02 04:31:00,5.64679,5.64679,5.64587,5.64653,15000000.0
2005-03-02 04:32:00,5.64686,5.64699,5.64586,5.64663,17000000.0
2005-03-02 04:33:00,5.64658,5.64755,5.64618,5.64755,14000000.0
2005-03-02 04:34:00,5.64819,5.64856,5.64788,5.64856,9000000.0
2005-03-02 04:35:00,5.64952,5.65038,5.64911,5.6503,12000000.0
2005-03-02 04:36:00,5.64923,5.65001,5.64923,5.65,12000000.0
2005-03-02 04:37:00,5.65008,5.65037,5.64883,5.64894,12000000.0
2005-03-02 04:38:00,5.65027,5.65027,5.64832,5.64832,11000000.0
2005-03-02 04:39:00,5.64884,5.64987,5.64884,5.64981,17000000.0
2005-03-02 04:40:00,5.64995,5.65042,5.64962,5.64962,9000000.0
2005-03-02 04:41:00,5.64942,5.64942,5.64884,5.64932,10000000.0
2005-03-02 04:42:00,5.64946,5.65034,5.64936,5.65017,8000000.0
2005-03-02 04:43:00,5.64951,5.65012,5.64939,5.64993,18000000.0
2005-03-02 04:44:00,5.6508,5.65127,5.64999,5.64999,9000000.0
2005-03-02 04:45:00,5.65065,5.65151,5.65039,5.65151,9000000.0
2005-03-02 04:46:00,5.6516,5.6516,5.64995,5.65034,16000000.0
2005-03-02 04:47:00,5.65039,5.65039,5.64964,5.6499,12000000.0
2005-03-02 04:48:00,5.64965,5.65019,5.64839,5.64839,10000000.0
2005-03-02 04:49:00,5.64844,5.64982,5.64844,5.64978,16000000.0
2005-03-02 04:50:00,5.64963,5.65015,5.64847,5.64847,16000000.0
2005-03-02 04:51:00,5.6501,5.65096,5.6501,5.65066,20000000.0
2005-03-02 04:52:00,5.65101,5.6512,5.65092,5.65101,13000000.0
2005-03-02 04:53:00,5.65099,5.65099,5.65065,5.65078,11000000.0
2005-03-02 04:54:00,5.65086,5.65088,5.65019,5.65019,11000000.0
2005-03-02 04:55:00,5.65086,5.6511,5.65086,5.65107,12000000.0
2005-03-02 04:56:00,5.65067,5.65067,5.64956,5.64999,16000000.0
2005-03-02 04:57:00,5.65035,5.65066,5.64994,5.65063,7000000.0
2005-03-02 04:58:00,5.65068,5.65068,5.64982,5.64984,13000000.0
2005-03-02 04:59:00,5.64908,5.65003,5.64876,5.64975,17000000.0
2005-03-02 05:00:00,5.65025,5.65025,5.64962,5.64984,10000000.0
2005-03-02 05:01:00,5.65082,5.65161,5.6501,5.6506,13000000.0
2005-03-02 05:02:00,5.6502,5.65052,5.64942,5.65028,18000000.0
2005-03-02 05:03:00,5.65017,5.65035,5.64924,5.64939,9000000.0
2005-03-02 05:04:00,5.64884,5.64886,5.64772,5.64772,12000000.0
2005-03-02 05:05:00,5.64769,5.64812,5.64669,5.64669,10000000.0
2005-03-02 05:06:00,5.64649,5.64715,5.64583,5.64583,20000000.0
2005-03-02 05:07:00,5.64492,5.64579,5.64476,5.64579,10000000.0
2005-03-02 05:08:00,5.64477,5.64594,5.64419,5.64594,17000000.0
2005-03-02 05:09:00,5.64624,5.64678,5.64522,5.64678,15000000.0
2005-03-02 05:10:00,5.64533,5.64559,5.64455,5.64476,10000000.0
2005-03-02 05:11:00,5.64484,5.64549,5.64458,5.64518,16000000.0
2005-03-02 05:12:00,5.64596,5.64619,5.64548,5.64568,7000000.0
2005-03-02 05:13:00,5.64551,5.64595,5.64518,5.64563,12000000.0
2005-03-02 05:14:00,5.64483,5.64579,5.64483,5.64572,14000000.0
2005-03-02 05:15:00,5.645,5.64595,5.64495,5.64536,16000000.0
2005-03-02 05:16:00,5.64441,5.64619,5.64441,5.64555,15000000.0
2005-03-02 05:17:00,5.6459,5.64665,5.64546,5.64665,10000000.0
2005-03-02 05:18:00,5.64638,5.64638,5.64534,5.64613,13000000.0
2005-03-02 05:19:00,5.64599,5.64599,5.64483,5.64483,13000000.0
2005-03-02 05:20:00,5.64592,5.64628,5.64519,5.64628,20000000.0
2005-03-02 05:21:00,5.64596,5.64638,5.64539,5.64539,9000000.0
2005-03-02 05:22:00,5.64645,5.64701,5.64581,5.64701,17000000.0
2005-03-02 05:23:00,5.64576,5.64671,5.64561,5.64602,14000000.0
2005-03-02 05:24:00,5.64573,5.64632,5.64502,5.64502,19000000.0
2005-03-02 05:25:00,5.64552,5.6459,5.64503,5.64589,13000000.0
2005-03-02 05:26:00,5.64566,5.64695,5.64566,5.64621,13000000.0
2005-03-02 05:27:00,5.64481,5.64682,5.64481,5.64682,13000000.0
2005-03-02 05:28:00,5.64678,5.64683,5.64599,5.64623,10000000.0
2005-03-02 05:29:00,5.64583,5.64669,5.64504,5.64669,17000000.0
2005-03-02 05:30:00,5.64674,5.64684,5.64608,5.64626,21000000.0
2005-03-02 05:31:00,5.64561,5.64703,5.64561,5.64703,13000000.0
2005-03-02 05:32:00,5.6464,5.6469,5.64537,5.6469,16000000.0
2005-03-02 05:33:00,5.64665,5.64665,5.64504,5.64533,13000000.0
2005-03-02 05:34:00,5.6456,5.646,5.64497,5.646,13000000.0
2005-03-02 05:35:00,5.64417,5.64417,5.64326,5.64357,14000000.0
2005-03-02 05:36:00,5.64321,5.64386,5.64295,5.64371,18000000.0
2005-03-02 05:37:00,5.64368,5.64448,5.64368,5.64384,12000000.0
2005-03-02 05:38:00,5.64514,5.64515,5.64421,5.64515,13000000.0
2005-03-02 05:39:00,5.64411,5.64471,5.6441,5.64456,21000000.0
2005-03-02 05:40:00,5.64405,5.64551,5.644,5.64475,14000000.0
2005-03-02 05:41:00,5.64456,5.64487,5.64407,5.64476,13000000.0
2005-03-02 05:42:00,5.64402,5.64422,5.64359,5.64391,8000000.0
2005-03-02 05:43:00,5.64461,5.6457,5.6446,5.6457,13000000.0
2005-03-02 05:44:00,5.64576,5.64621,5.64526,5.64621,13000000.0
2005-03-02 05:45:00,5.6458,5.64634,5.64542,5.64542,24000000.0
2005-03-02 05:46:00,5.64569,5.64569,5.64469,5.64548,14000000.0
2005-03-02 05:47:00,5.64518,5.64554,5.64469,5.64554,11000000.0
2005-03-02 05:48:00,5.64565,5.64565,5.64435,5.64534,18000000.0
2005-03-02 05:49:00,5.64498,5.64498,5.64355,5.64424,10000000.0
2005-03-02 05:50:00,5.64519,5.64519,5.64379,5.64401,10000000.0
2005-03-02 05:51:00,5.64462,5.64564,5.64462,5.64564,11000000.0
2005-03-02 05:52:00,5.64593,5.64593,5.64568,5.64587,19000000.0
2005-03-02 05:53:00,5.64573,5.64573,5.64428,5.64516,15000000.0
2005-03-02 05:54:00,5.6445,5.64497,5.64368,5.64497,7000000.0
2005-03-02 05:55:00,5.64416,5.64479,5.64406,5.64413,12000000.0
2005-03-02 05:56:00,5.64392,5.64462,5.6438,5.64462,16000000.0
2005-03-02 05:57:00,5.6447,5.64536,5.64393,5.64449,11000000.0
2005-03-02 05:58:00,5.64538,5.64539,5.64431,5.64441,22000000.0
2005-03-02 05:59:00,5.64403,5.64416,5.64335,5.64408,9000000.0
2005-03-02 06:00:00,5.64421,5.64435,5.64347,5.64409,17000000.0
2005-03-02 06:01:00,5.64406,5.64449,5.64295,5.64295,18000000.0
2005-03-02 06:02:00,5.64414,5.64414,5.64327,5.64388,18000000.0
2005-03-02 06:03:00,5.64291,5.64343,5.64262,5.64343,16000000.0
2005-03-02 06:04:00,5.64234,5.64292,5.64202,5.64222,8000000.0
2005-03-02 06:05:00,5.64205,5.64386,5.64202,5.64314,10000000.0
2005-03-02 06:06:00,5.64257,5.64301,5.64165,5.64296,27000000.0
2005-03-02 06:07:00,5.64228,5.64229,5.64139,5.6418,17000000.0
2005-03-02 06:08:00,5.64216,5.64216,5.64168,5.64171,14000000.0
2005-03-02 06:09:00,5.64203,5.64383,5.64203,5.64383,13000000.0
2005-03-02 06:10:00,5.64346,5.6438,5.6428,5.64347,14000000.0
2005-03-02 06:11:00,5.64368,5.64454,5.6432,5.64454,16000000.0
2005-03-02 06:12:00,5.64322,5.64333,5.64192,5.64305,17000000.0
2005-03-02 06:13:00,5.64279,5.64425,5.64279,5.64409,14000000.0
2005-03-02 06:14:00,5.64336,5.64389,5.64255,5.64367,12000000.0
2005-03-02 06:15:00,5.64382,5.6439,5.64285,5.64294,13000000.0
2005-03-02 06:16:00,5.64272,5.64458,5.64272,5.64458,14000000.0
2005-03-02 06:17:00,5.64448,5.64448,5.64361,5.64413,11000000.0
2005-03-02 06:18:00,5.64288,5.64364,5.64288,5.64308,12000000.0
2005-03-02 06:19:00,5.64342,5.64439,5.64337,5.64395,19000000.0
2005-03-02 06:20:00,5.64393,5.64436,5.64371,5.6442,11000000.0
2005-03-02 06:21:00,5.64368,5.64429,5.64356,5.64363,9000000.0
2005-03-02 06:22:00,5.64507,5.64513,5.64488,5.64495,22000000.0
2005-03-02 06:23:00,5.64438,5.6448,5.64322,5.64423,18000000.0
2005-03-02 06:24:00,5.64443,5.64446,5.64396,5.64403,8000000.0
2005-03-02 06:25:00,5.64392,5.645,5.64366,5.645,9000000.0
2005-03-02 06:26:00,5.64392,5.64409,5.64284,5.64284,13000000.0
2005-03-02 06:27:00,5.64307,5.64417,5.64307,5.64411,15000000.0
2005-03-02 06:28:00,5.64514,5.64523,5.64469,5.64523,18000000.0
2005-03-02 06:29:00,5.64488,5.64488,5.64413,5.64481,16000000.0
2005-03-02 06:30:00,5.64499,5.64499,5.64441,5.64451,10000000.0
2005-03-02 06:31:00,5.64451,5.64527,5.64406,5.64414,13000000.0
2005-03-02 06:32:00,5.64449,5.64469,5.64415,5.64469,10000000.0
2005-03-02 06:33:00,5.64513,5.64531,5.64433,5.64508,10000000.0
2005-03-02 06:34:00,5.6452,5.64524,5.64447,5.64518,15000000.0
2005-03-02 06:35:00,5.64472,5.64558,5.64408,5.64558,13000000.0
2005-03-02 06:36:00,5.6449,5.64543,5.6446,5.64462,23000000.0
2005-03-02 06:37:00,5.6447,5.64478,5.64423,5.64452,11000000.0
2005-03-02 06:38:00,5.64492,5.64556,5.64418,5.64489,17000000.0
2005-03-02 06:39:00,5.64607,5.64607,5.64461,5.64512,8000000.0
2005-03-02 06:40:00,5.64508,5.6456,5.64491,5.64513,15000000.0
2005-03-02 06:41:00,5.6446,5.64501,5.64435,5.64463,15000000.0
2005-03-02 06:42:00,5.64423,5.64496,5.64377,5.64436,16000000.0
2005-03-02 06:43:00,5.64376,5.64572,5.64376,5.64568,12000000.0
2005-03-02 06:44:00,5.64549,5.6456,5.64473,5.64473,13000000.0
2005-03-02 06:45:00,5.64447,5.64472,5.64389,5.64472,14000000.0
2005-03-02 06:46:00,5.64529,5.64571,5.64415,5.64428,12000000.0
2005-03-02 06:47:00,5.64485,5.64487,5.64386,5.64387,11000000.0
2005-03-02 06:48:00,5.64546,5.64573,5.64493,5.6454,15000000.0
2005-03-02 06:49:00,5.6448,5.64584,5.64397,5.64584,17000000.0
2005-03-02 06:50:00,5.64434,5.64478,5.6429,5.6429,13000000.0
2005-03-02 06:51:00,5.64487,5.64596,5.64487,5.64544,8000000.0
2005-03-02 06:52:00,5.64613,5.64613,5.64521,5.64521,14000000.0
2005-03-02 06:53:00,5.64627,5.64627,5.64506,5.64506,13000000.0
2005-03-02 06:54:00,5.64499,5.64499,5.64409,5.64433,8000000.0
2005-03-02 06:55:00,5.64503,5.64504,5.64434,5.64484,10000000.0
2005-03-02 06:56:00,5.6443,5.64506,5.64428,5.64444,11000000.0
2005-03-02 06:57:00,5.64373,5.64473,5.64373,5.6445,17000000.0
2005-03-02 06:58:00,5.64488,5.64498,5.64446,5.64465,12000000.0
2005-03-02 06:59:00,5.64588,5.646,5.64525,5.64592,14000000.0
2005-03-02 07:00:00,5.64534,5.64573,5.64479,5.64479,11000000.0
2005-03-02 07:01:00,5.64396,5.64511,5.64396,5.64458,10000000.0
2005-03-02 07:02:00,5.6451,5.64615,5.64446,5.64446,14000000.0
2005-03-02 07:03:00,5.6453,5.64549,5.6446,5.64537,7000000.0
2005-03-02 07:04:00,5.64517,5.64534,5.64463,5.64531,16000000.0
2005-03-02 07:05:00,5.64542,5.64647,5.64542,5.64593,15000000.0
2005-03-02 07:06:00,5.64624,5.64662,5.64555,5.64606,16000000.0
2005-03-02 07:07:00,5.64681,5.64709,5.64588,5.64588,12000000.0
2005-03-02 07:08:00,5.64702,5.64702,5.64641,5.64641,8000000.0
2005-03-02 07:09:00,5.64725,5.64725,5.64585,5.64596,8000000.0
2005-03-02 07:10:00,5.64614,5.64681,5.64559,5.64644,16000000.0
2005-03-02 07:11:00,5.64588,5.64718,5.64588,5.6462,17000000.0
2005-03-02 07:12:00,5.64614,5.64685,5.64588,5.64588,20000000.0
2005-03-02 07:13:00,5.64618,5.64625,5.64544,5.64603,18000000.0
2005-03-02 07:14:00,5.64609,5.64638,5.64579,5.64597,11000000.0
2005-03-02 07:15:00,5.64735,5.64735,5.64623,5.64717,18000000.0
2005-03-02 07:16:00,5.64619,5.64679,5.64568,5.64668,18000000.0
2005-03-02 07:17:00,5.64671,5.64704,5.64633,5.64704,12000000.0
2005-03-02 07:18:00,5.64698,5.64746,5.64625,5.64662,18000000.0
2005-03-02 07:19:00,5.64686,5.64781,5.6467,5.64781,14000000.0
2005-03-02 07:20:00,5.64746,5.64746,5.64618,5.64667,18000000.0
2005-03-02 07:21:00,5.64588,5.64713,5.64588,5.64674,13000000.0
2005-03-02 07:22:00,5.64589,5.64726,5.64589,5.64726,14000000.0
2005-03-02 07:23:00,5.64707,5.64754,5.6462,5.64744,15000000.0
2005-03-02 07:24:00,5.64741,5.64808,5.64696,5.64773,16000000.0
2005-03-02 07:25:00,5.64845,5.64909,5.64812,5.64909,15000000.0
2005-03-02 07:26:00,5.64964,5.65025,5.64885,5.65025,13000000.0
2005-03-02 07:27:00,5.6493,5.65034,5.64914,5.6496,12000000.0
2005-03-02 07:28:00,5.6497,5.65045,5.64948,5.64992,22000000.0
2005-03-02 07:29:00,5.64929,5.65054,5.64929,5.65008,16000000.0
2005-03-02 07:30:00,5.64833,5.64977,5.64833,5.64977,14000000.0
2005-03-02 07:31:00,5.6504,5.6504,5.64898,5.65026,13000000.0
2005-03-02 07:32:00,5.65084,5.65105,5.65049,5.65092,9000000.0
2005-03-02 07:33:00,5.64984,5.6504,5.64979,5.65026,7000000.0
2005-03-02 07:34:00,5.64958,5.65029,5.64901,5.65018,18000000.0
2005-03-02 07:35:00,5.6512,5.6512,5.6501,5.65093,9000000.0
2005-03-02 07:36:00,5.65032,5.65032,5.64828,5.64934,13000000.0
2005-03-02 07:37:00,5.64896,5.64953,5.64891,5.64951,11000000.0
2005-03-02 07:38:00,5.64909,5.64962,5.64909,5.64932,11000000.0
2005-03-02 07:39:00,5.64837,5.6501,5.64837,5.6501,19000000.0
2005-03-02 07:40:00,5.65011,5.65053,5.64974,5.64974,11000000.0
2005-03-02 07:41:00,5.64952,5.6506,5.64952,5.65048,7000000.0
2005-03-02 07:42:00,5.64949,5.64965,5.64874,5.64964,13000000.0
2005-03-02 07:43:00,5.64804,5.64831,5.64672,5.64822,14000000.0
2005-03-02 07:44:00,5.64788,5.64843,5.64757,5.64814,10000000.0
2005-03-02 07:45:00,5.64819,5.64854,5.64798,5.64823,8000000.0
2005-03-02 07:46:00,5.64793,5.64845,5.64748,5.64801,13000000.0
2005-03-02 07:47:00,5.64863,5.64923,5.64842,5.64922,15000000.0
2005-03-02 07:48:00,5.64942,5.64942,5.64805,5.64933,13000000.0
2005-03-02 07:49:00,5.6498,5.6498,5.64826,5.64898,10000000.0
2005-03-02 07:50:00,5.6489,5.64964,5.64858,5.64932,17000000.0
2005-03-02 07:51:00,5.64945,5.64985,5.64841,5.64892,16000000.0
2005-03-02 07:52:00,5.64882,5.64925,5.64804,5.64925,13000000.0
2005-03-02 07:53:00,5.64895,5.65008,5.64878,5.64963,10000000.0
2005-03-02 07:54:00,5.6489,5.64937,5.64852,5.64937,11000000.0
2005-03-02 07:55:00,5.65022,5.65022,5.64889,5.64963,12000000.0
2005-03-02 07:56:00,5.64999,5.65011,5.64898,5.64898,13000000.0
2005-03-02 07:57:00,5.64805,5.64898,5.64805,5.64898,8000000.0
2005-03-02 07:58:00,5.64982,5.64982,5.6483,5.64936,14000000.0
2005-03-02 07:59:00,5.64961,5.65006,5.64876,5.6496,15000000.0
2005-03-02 08:00:00,5.64915,5.65009,5.64915,5.64933,10000000.0
2005-03-02 08:01:00,5.65036,5.65036,5.64808,5.64867,13000000.0
2005-03-02 08:02:00,5.6487,5.64997,5.6487,5.64895,14000000.0
2005-03-02 08:03:00,5.6493,5.65023,5.6481,5.65023,12000000.0
2005-03-02 08:04:00,5.65014,5.65029,5.64963,5.65026,16000000.0
2005-03-02 08:05:00,5.65032,5.65032,5.64907,5.64991,14000000.0
2005-03-02 08:06:00,5.64994,5.65006,5.64944,5.64966,19000000.0
2005-03-02 08:07:00,5.65003,5.65004,5.64919,5.64919,19000000.0
2005-03-02 08:08:00,5.65081,5.65081,5.64974,5.65015,11000000.0
2005-03-02 08:09:00,5.6502,5.6502,5.64895,5.64927,10000000.0
2005-03-02 08:10:00,5.64893,5.64957,5.64853,5.64957,16000000.0
2005-03-02 08:11:00,5.64907,5.64907,5.64843,5.64877,9000000.0
2005-03-02 08:12:00,5.64815,5.64891,5.64787,5.64891,10000000.0
2005-03-02 08:13:00,5.64872,5.64945,5.64872,5.64923,11000000.0
2005-03-02 08:14:00,5.64928,5.64972,5.64913,5.64972,12000000.0
2005-03-02 08:15:00,5.64964,5.65054,5.64894,5.64939,15000000.0
2005-03-02 08:16:00,5.64988,5.65026,5.64884,5.64884,14000000.0
2005-03-02 08:17:00,5.64953,5.64995,5.64917,5.64977,10000000.0
2005-03-02 08:18:00,5.64952,5.64952,5.64899,5.64921,9000000.0
2005-03-02 08:19:00,5.6492,5.64944,5.64875,5.64893,11000000.0
2005-03-02 08:20:00,5.64893,5.64982,5.64816,5.64982,11000000.0
2005-03-02 08:21:00,5.64928,5.64928,5.64792,5.64873,20000000.0
2005-03-02 08:22:00,5.64842,5.64869,5.64719,5.64719,8000000.0
2005-03-02 08:23:00,5.6469,5.64742,5.64658,5.64685,12000000.0
2005-03-02 08:24:00,5.64659,5.64695,5.64612,5.64683,13000000.0
2005-03-02 08:25:00,5.64701,5.6474,5.64619,5.64643,12000000.0
2005-03-02 08:26:00,5.64782,5.64796,5.64704,5.64796,13000000.0
2005-03-02 08:27:00,5.64755,5.64755,5.64659,5.6467,11000000.0
2005-03-02 08:28:00,5.6467,5.64694,5.64625,5.64662,8000000.0
2005-03-02 08:29:00,5.64598,5.64598,5.64532,5.64564,12000000.0
2005-03-02 08:30:00,5.64561,5.64635,5.64521,5.64552,11000000.0
2005-03-02 08:31:00,5.64573,5.64581,5.64496,5.64526,10000000.0
2005-03-02 08:32:00,5.64513,5.64583,5.64513,5.64577,13000000.0
2005-03-02 08:33:00,5.64632,5.64697,5.64589,5.64697,11000000.0
2005-03-02 08:34:00,5.64658,5.64683,5.64514,5.64594,17000000.0
2005-03-02 08:35:00,5.64631,5.6464,5.64524,5.64562,11000000.0
2005-03-02 08:36:00,5.64473,5.64523,5.64465,5.64509,10000000.0
2005-03-02 08:37:00,5.64525,5.64533,5.64464,5.64533,9000000.0
2005-03-02 08:38:00,5.64538,5.64632,5.64538,5.64573,18000000.0
2005-03-02 08:39:00,5.64545,5.64545,5.64443,5.64443,8000000.0
2005-03-02 08:40:00,5.64443,5.64468,5.64398,5.64416,7000000.0
2005-03-02 08:41:00,5.64482,5.64537,5.64416,5.64447,16000000.0
2005-03-02 08:42:00,5.64424,5.64541,5.64402,5.64415,14000000.0
2005-03-02 08:43:00,5.64412,5.64577,5.64412,5.64438,12000000.0
2005-03-02 08:44:00,5.64458,5.64479,5.64391,5.64469,9000000.0
2005-03-02 08:45:00,5.64494,5.64623,5.64494,5.64623,18000000.0
2005-03-02 08:46:00,5.64579,5.6463,5.64498,5.64576,14000000.0
2005-03-02 08:47:00,5.64655,5.64655,5.64599,5.64625,18000000.0
2005-03-02 08:48:00,5.64606,5.64677,5.64589,5.64612,12000000.0
2005-03-02 08:49:00,5.64538,5.6463,5.64519,5.64605,14000000.0
2005-03-02 08:50:00,5.64497,5.64663,5.64497,5.64614,16000000.0
2005-03-02 08:51:00,5.64563,5.64739,5.64563,5.6464,21000000.0
2005-03-02 08:52:00,5.64679,5.64681,5.64607,5.64656,20000000.0
2005-03-02 08:53:00,5.64679,5.64718,5.64648,5.6469,7000000.0
2005-03-02 08:54:00,5.64607,5.64662,5.64474,5.6457,17000000.0
2005-03-02 08:55:00,5.64542,5.64608,5.64483,5.64562,12000000.0
2005-03-02 08:56:00,5.64534,5.64561,5.64485,5.64561,17000000.0
2005-03-02 08:57:00,5.64548,5.64548,5.64427,5.6452,16000000.0
2005-03-02 08:58:00,5.645,5.64549,5.64468,5.64505,12000000.0
2005-03-02 08:59:00,5.64503,5.64513,5.64478,5.64496,13000000.0
2005-03-02 09:00:00,5.64502,5.64517,5.64453,5.64505,17000000.0
2005-03-02 09:01:00,5.64462,5.64523,5.64438,5.64523,13000000.0
2005-03-02 09:02:00,5.64516,5.6455,5.64493,5.64542,8000000.0
2005-03-02 09:03:00,5.64602,5.64737,5.646,5.64718,16000000.0
2005-03-02 09:04:00,5.64678,5.64688,5.64619,5.64678,8000000.0
2005-03-02 09:05:00,5.64755,5.64796,5.64694,5.64699,11000000.0
2005-03-02 09:06:00,5.64652,5.64827,5.64625,5.64625,10000000.0
2005-03-02 09:07:00,5.64741,5.64741,5.64605,5.64692,10000000.0
2005-03-02 09:08:00,5.64578,5.6466,5.6448,5.6453,19000000.0
2005-03-02 09:09:00,5.64541,5.64702,5.64541,5.64627,16000000.0
2005-03-02 09:10:00,5.64576,5.64578,5.64536,5.64561,8000000.0
2005-03-02 09:11:00,5.64553,5.64574,5.64442,5.64447,11000000.0
2005-03-02 09:12:00,5.64352,5.64362,5.6427,5.64359,16000000.0
2005-03-02 09:13:00,5.64378,5.6453,5.64366,5.6453,15000000.0
2005-03-02 09:14:00,5.6445,5.64533,5.64389,5.64456,17000000.0
2005-03-02 09:15:00,5.64425,5.64481,5.64354,5.64368,12000000.0
2005-03-02 09:16:00,5.64375,5.64429,5.64304,5.64429,14000000.0
2005-03-02 09:17:00,5.64482,5.64501,5.64384,5.64491,14000000.0
2005-03-02 09:18:00,5.64558,5.64558,5.64331,5.64474,18000000.0
2005-03-02 09:19:00,5.64417,5.64481,5.64381,5.64412,14000000.0
2005-03-02 09:20:00,5.64481,5.64508,5.64296,5.64296,18000000.0
2005-03-02 09:21:00,5.6445,5.6445,5.64357,5.64395,17000000.0
2005-03-02 09:22:00,5.64461,5.64641,5.64394,5.64641,13000000.0
2005-03-02 09:23:00,5.64685,5.64726,5.64616,5.64683,12000000.0
2005-03-02 09:24:00,5.64677,5.64701,5.64637,5.64637,14000000.0
2005-03-02 09:25:00,5.64618,5.64696,5.64593,5.64593,9000000.0
2005-03-02 09:26:00,5.64531,5.64651,5.64518,5.64546,13000000.0
2005-03-02 09:27:00,5.647,5.64713,5.64557,5.64557,13000000.0
2005-03-02 09:28:00,5.64682,5.64699,5.64593,5.64699,19000000.0
2005-03-02 09:29:00,5.64706,5.64729,5.64568,5.64671,14000000.0
2005-03-02 09:30:00,5.64708,5.64776,5.64661,5.64741,15000000.0
2005-03-02 09:31:00,5.64718,5.64725,5.64651,5.64672,11000000.0
2005-03-02 09:32:00,5.64697,5.64697,5.64535,5.64592,16000000.0
2005-03-02 09:33:00,5.64647,5.64723,5.64518,5.64723,9000000.0
2005-03-02 09:34:00,5.64671,5.64671,5.6454,5.64599,18000000.0
2005-03-02 09:35:00,5.64608,5.64608,5.64464,5.64511,14000000.0
2005-03-02 09:36:00,5.64514,5.64618,5.64396,5.64618,16000000.0
2005-03-02 09:37:00,5.64507,5.64548,5.64314,5.64548,20000000.0
2005-03-02 09:38:00,5.64472,5.64491,5.64406,5.64475,19000000.0
2005-03-02 09:39:00,5.64509,5.64577,5.64448,5.64536,16000000.0
2005-03-02 09:40:00,5.64581,5.64665,5.6451,5.64665,12000000.0
2005-03-02 09:41:00,5.6468,5.6468,5.64574,5.6459,18000000.0
2005-03-02 09:42:00,5.64591,5.64611,5.64471,5.64547,16000000.0
2005-03-02 09:43:00,5.64513,5.64603,5.64491,5.64603,15000000.0
2005-03-02 09:44:00,5.64521,5.64602,5.64453,5.64493,13000000.0
2005-03-02 09:45:00,5.64574,5.64625,5.64471,5.64625,13000000.0
2005-03-02 09:46:00,5.64658,5.6471,5.64586,5.6471,17000000.0
2005-03-02 09:47:00,5.64718,5.64718,5.64563,5.64674,13000000.0
2005-03-02 09:48:00,5.64643,5.6468,5.64564,5.6461,16000000.0
2005-03-02 09:49:00,5.64591,5.64628,5.64476,5.64611,17000000.0
2005-03-02 09:50:00,5.64627,5.64676,5.64534,5.64676,12000000.0
2005-03-02 09:51:00,5.64637,5.64726,5.64577,5.64629,16000000.0
2005-03-02 09:52:00,5.64626,5.64626,5.64481,5.64481,16000000.0
2005-03-02 09:53:00,5.64539,5.64648,5.64519,5.6452,15000000.0
2005-03-02 09:54:00,5.64523,5.64528,5.6444,5.64511,15000000.0
2005-03-02 09:55:00,5.64635,5.64761,5.64635,5.64665,15000000.0
2005-03-02 09:56:00,5.64629,5.64715,5.64575,5.64589,17000000.0
2005-03-02 09:57:00,5.64684,5.64706,5.64604,5.64614,12000000.0
2005-03-02 09:58:00,5.64555,5.64613,5.64499,5.64523,14000000.0
2005-03-02 09:59:00,5.64476,5.64582,5.64476,5.64535,10000000.0
2005-03-02 10:00:00,5.64512,5.64591,5.64463,5.64552,11000000.0
2005-03-02 10:01:00,5.64527,5.6461,5.64503,5.64503,24000000.0
2005-03-02 10:02:00,5.64486,5.64568,5.64486,5.64568,14000000.0
2005-03-02 10:03:00,5.64587,5.64606,5.64515,5.64606,16000000.0
2005-03-02 10:04:00,5.64608,5.64608,5.64503,5.64524,10000000.0
2005-03-02 10:05:00,5.64472,5.64545,5.64432,5.64469,10000000.0
2005-03-02 10:06:00,5.64474,5.64534,5.64417,5.64463,9000000.0
2005-03-02 10:07:00,5.64525,5.64538,5.64453,5.64453,11000000.0
2005-03-02 10:08:00,5.64509,5.6457,5.64475,5.64475,9000000.0
2005-03-02 10:09:00,5.64521,5.64521,5.64381,5.64381,11000000.0
2005-03-02 10:10:00,5.64484,5.64552,5.64475,5.64538,15000000.0
2005-03-02 10:11:00,5.64568,5.6458,5.64434,5.64468,16000000.0
2005-03-02 10:12:00,5.64383,5.64533,5.64337,5.64443,19000000.0
2005-03-02 10:13:00,5.64411,5.64487,5.64411,5.64478,9000000.0
2005-03-02 10:14:00,5.64481,5.64537,5.6443,5.6451,11000000.0
2005-03-02 10:15:00,5.64525,5.64585,5.64397,5.64461,8000000.0
2005-03-02 10:16:00,5.64475,5.64533,5.64406,5.64495,17000000.0
2005-03-02 10:17:00,5.64529,5.64573,5.64405,5.64478,16000000.0
2005-03-02 10:18:00,5.64489,5.64609,5.64464,5.64507,16000000.0
2005-03-02 10:19:00,5.64517,5.64588,5.64415,5.6456,17000000.0
2005-03-02 10:20:00,5.64484,5.64576,5.64449,5.64455,16000000.0
2005-03-02 10:21:00,5.64542,5.64546,5.64492,5.64492,7000000.0
2005-03-02 10:22:00,5.64597,5.64597,5.64538,5.64576,10000000.0
2005-03-02 10:23:00,5.64521,5.64617,5.64521,5.64617,14000000.0
2005-03-02 10:24:00,5.64554,5.64598,5.6448,5.64598,13000000.0
2005-03-02 10:25:00,5.64509,5.64576,5.6442,5.64576,12000000.0
2005-03-02 10:26:00,5.64478,5.64478,5.64369,5.64369,11000000.0
2005-03-02 10:27:00,5.64342,5.64571,5.64342,5.64403,13000000.0
2005-03-02 10:28:00,5.64559,5.64603,5.6451,5.64603,13000000.0
2005-03-02 10:29:00,5.64588,5.64632,5.6454,5.64632,11000000.0
2005-03-02 10:30:00,5.64644,5.64644,5.64577,5.64641,9000000.0
2005-03-02 10:31:00,5.64653,5.64726,5.64551,5.64559,16000000.0
2005-03-02 10:32:00,5.64578,5.64725,5.64578,5.64725,9000000.0
2005-03-02 10:33:00,5.64719,5.64727,5.64674,5.64691,12000000.0
2005-03-02 10:34:00,5.64754,5.64754,5.64573,5.64632,11000000.0
2005-03-02 10:35:00,5.64671,5.64671,5.64549,5.64665,17000000.0
2005-03-02 10:36:00,5.64648,5.64688,5.64627,5.64673,10000000.0
2005-03-02 10:37:00,5.64703,5.64711,5.64549,5.646,15000000.0
2005-03-02 10:38:00,5.64686,5.64688,5.64606,5.64626,17000000.0
2005-03-02 10:39:00,5.6456,5.64665,5.64549,5.64576,13000000.0
2005-03-02 10:40:00,5.64528,5.64551,5.64446,5.64451,10000000.0
2005-03-02 10:41:00,5.64623,5.6466,5.6452,5.6466,15000000.0
2005-03-02 10:42:00,5.64707,5.64762,5.64629,5.64762,12000000.0
2005-03-02 10:43:00,5.64642,5.64728,5.64587,5.64719,13000000.0
2005-03-02 10:44:00,5.64769,5.64888,5.64709,5.64816,12000000.0
2005-03-02 10:45:00,5.64802,5.64953,5.64802,5.64939,13000000.0
2005-03-02 10:46:00,5.64979,5.65035,5.64902,5.64902,13000000.0
2005-03-02 10:47:00,5.64858,5.65006,5.64858,5.65006,7000000.0
2005-03-02 10:48:00,5.65021,5.65021,5.64922,5.64922,12000000.0
2005-03-02 10:49:00,5.65005,5.65005,5.64875,5.64885,10000000.0
2005-03-02 10:50:00,5.64958,5.65019,5.64921,5.65019,14000000.0
2005-03-02 10:51:00,5.64965,5.65071,5.64938,5.65014,11000000.0
2005-03-02 10:52:00,5.65095,5.65227,5.65063,5.65184,20000000.0
2005-03-02 10:53:00,5.65365,5.65682,5.65322,5.65682,9000000.0
2005-03-02 10:54:00,5.65605,5.65722,5.65488,5.65722,18000000.0
2005-03-02 10:55:00,5.65745,5.65809,5.6566,5.65664,10000000.0
2005-03-02 10:56:00,5.65648,5.65648,5.6556,5.65594,11000000.0
2005-03-02 10:57:00,5.65619,5.65628,5.65568,5.65612,8000000.0
2005-03-02 10:58:00,5.65523,5.6565,5.6551,5.6565,10000000.0
2005-03-02 10:59:00,5.65597,5.65841,5.65597,5.65841,10000000.0
2005-03-02 11:00:00,5.65796,5.65885,5.65773,5.65875,15000000.0
2005-03-02 11:01:00,5.65928,5.6608,5.65818,5.66013,12000000.0
2005-03-02 11:02:00,5.66089,5.66102,5.65999,5.66063,8000000.0
2005-03-02 11:03:00,5.66032,5.6606,5.65937,5.6606,11000000.0
2005-03-02 11:04:00,5.66046,5.66335,5.66046,5.66246,15000000.0
2005-03-02 11:05:00,5.66439,5.66495,5.66335,5.66399,17000000.0
2005-03-02 11:06:00,5.66338,5.66363,5.66163,5.66178,12000000.0
2005-03-02 11:07:00,5.66148,5.66226,5.66098,5.66118,11000000.0
2005-03-02 11:08:00,5.66044,5.66209,5.66044,5.66185,22000000.0
2005-03-02 11:09:00,5.66161,5.66195,5.6609,5.66195,9000000.0
2005-03-02 11:10:00,5.66192,5.66278,5.66174,5.66244,16000000.0
2005-03-02 11:11:00,5.66317,5.66323,5.66184,5.66209,7000000.0
2005-03-02 11:12:00,5.6622,5.66324,5.6622,5.66307,15000000.0
2005-03-02 11:13:00,5.6625,5.66251,5.66106,5.66106,11000000.0
2005-03-02 11:14:00,5.66223,5.66246,5.66128,5.6616,18000000.0
2005-03-02 11:15:00,5.66086,5.66219,5.66046,5.66066,11000000.0
2005-03-02 11:16:00,5.6614,5.66209,5.66117,5.66181,13000000.0
2005-03-02 11:17:00,5.66251,5.66318,5.66182,5.66271,13000000.0
2005-03-02 11:18:00,5.66241,5.66318,5.66233,5.66307,9000000.0
2005-03-02 11:19:00,5.6626,5.66311,5.66202,5.66237,17000000.0
2005-03-02 11:20:00,5.66275,5.66338,5.66198,5.66289,14000000.0
2005-03-02 11:21:00,5.6634,5.66507,5.66312,5.66394,14000000.0
2005-03-02 11:22:00,5.6649,5.66659,5.66466,5.66657,22000000.0
2005-03-02 11:23:00,5.66718,5.66774,5.66597,5.66597,8000000.0
2005-03-02 11:24:00,5.66706,5.66785,5.66649,5.66702,18000000.0
2005-03-02 11:25:00,5.66642,5.66697,5.66609,5.6669,9000000.0
2005-03-02 11:26:00,5.66632,5.66651,5.66557,5.66599,15000000.0
2005-03-02 11:27:00,5.66492,5.66543,5.66366,5.66366,10000000.0
2005-03-02 11:28:00,5.66431,5.66495,5.66389,5.66492,13000000.0
2005-03-02 11:29:00,5.66483,5.66575,5.66433,5.66458,17000000.0
2005-03-02 11:30:00,5.66462,5.66503,5.66373,5.66503,13000000.0
2005-03-02 11:31:00,5.66502,5.66575,5.66469,5.66469,12000000.0
2005-03-02 11:32:00,5.66539,5.6654,5.66431,5.66474,20000000.0
2005-03-02 11:33:00,5.66456,5.66509,5.66376,5.665,16000000.0
2005-03-02 11:34:00,5.66518,5.66556,5.66453,5.66489,13000000.0
2005-03-02 11:35:00,5.66437,5.66478,5.66311,5.66311,14000000.0
2005-03-02 11:36:00,5.66308,5.6634,5.66229,5.66272,11000000.0
2005-03-02 11:37:00,5.6629,5.66537,5.66224,5.66537,16000000.0
2005-03-02 11:38:00,5.6652,5.66566,5.6641,5.6654,8000000.0
2005-03-02 11:39:00,5.66702,5.66796,5.6666,5.66757,11000000.0
2005-03-02 11:40:00,5.66825,5.6691,5.6678,5.66864,12000000.0
2005-03-02 11:41:00,5.66876,5.66898,5.66772,5.66851,10000000.0
2005-03-02 11:42:00,5.66877,5.66956,5.66828,5.66956,10000000.0
2005-03-02 11:43:00,5.67103,5.67178,5.66946,5.67041,17000000.0
2005-03-02 11:44:00,5.67115,5.67157,5.66955,5.67006,15000000.0
2005-03-02 11:45:00,5.671,5.67134,5.67045,5.67081,16000000.0
2005-03-02 11:46:00,5.67042,5.67087,5.6691,5.6691,7000000.0
2005-03-02 11:47:00,5.66954,5.67146,5.66887,5.67146,16000000.0
2005-03-02 11:48:00,5.67122,5.67136,5.66986,5.67089,13000000.0
2005-03-02 11:49:00,5.67041,5.67088,5.67005,5.67005,10000000.0
2005-03-02 11:50:00,5.67109,5.67239,5.67107,5.67155,12000000.0
2005-03-02 11:51:00,5.67024,5.67122,5.67006,5.67073,14000000.0
2005-03-02 11:52:00,5.67081,5.6719,5.66981,5.67095,18000000.0
2005-03-02 11:53:00,5.67115,5.67135,5.66957,5.66987,16000000.0
2005-03-02 11:54:00,5.6698,5.67057,5.6696,5.67057,8000000.0
2005-03-02 11:55:00,5.67026,5.67128,5.67018,5.67102,8000000.0
2005-03-02 11:56:00,5.67118,5.67175,5.67052,5.67124,8000000.0
2005-03-02 11:57:00,5.67006,5.67061,5.66983,5.67051,11000000.0
2005-03-02 11:58:00,5.6701,5.6706,5.66953,5.66988,14000000.0
2005-03-02 11:59:00,5.66914,5.67169,5.66914,5.67169,11000000.0
2005-03-02 12:00:00,5.6724,5.67369,5.67166,5.6726,15000000.0
2005-03-02 12:01:00,5.67227,5.67242,5.67121,5.67144,13000000.0
2005-03-02 12:02:00,5.67098,5.67233,5.67093,5.672,15000000.0
2005-03-02 12:03:00,5.67046,5.67269,5.67046,5.67252,11000000.0
2005-03-02 12:04:00,5.67325,5.6736,5.6731,5.67353,9000000.0
2005-03-02 12:05:00,5.6737,5.6738,5.67296,5.67307,9000000.0
2005-03-02 12:06:00,5.67353,5.67353,5.67176,5.67219,15000000.0
2005-03-02 12:07:00,5.67232,5.67232,5.67078,5.67103,11000000.0
2005-03-02 12:08:00,5.67137,5.67137,5.66991,5.67017,8000000.0
2005-03-02 12:09:00,5.67068,5.67068,5.66959,5.6703,18000000.0
2005-03-02 12:10:00,5.67012,5.67228,5.67012,5.67123,14000000.0
2005-03-02 12:11:00,5.67158,5.67164,5.67016,5.67067,9000000.0
2005-03-02 12:12:00,5.67109,5.67178,5.67062,5.67165,18000000.0
2005-03-02 12:13:00,5.67126,5.67132,5.67028,5.67041,12000000.0
2005-03-02 12:14:00,5.6704,5.67045,5.66914,5.66957,10000000.0
2005-03-02 12:15:00,5.66977,5.6699,5.66904,5.66921,8000000.0
2005-03-02 12:16:00,5.67018,5.67018,5.66893,5.6699,14000000.0
2005-03-02 12:17:00,5.66988,5.6699,5.66916,5.66957,13000000.0
2005-03-02 12:18:00,5.66979,5.67007,5.66929,5.66993,10000000.0
2005-03-02 12:19:00,5.67003,5.67018,5.66962,5.66983,11000000.0
2005-03-02 12:20:00,5.66965,5.66985,5.66866,5.66899,8000000.0
2005-03-02 12:21:00,5.66894,5.66956,5.66778,5.66778,20000000.0
2005-03-02 12:22:00,5.66847,5.66901,5.66717,5.66785,14000000.0
2005-03-02 12:23:00,5.66862,5.6693,5.66736,5.6693,11000000.0
2005-03-02 12:24:00,5.66995,5.67038,5.66924,5.67021,17000000.0
2005-03-02 12:25:00,5.67029,5.67083,5.66951,5.67,12000000.0
2005-03-02 12:26:00,5.67088,5.67111,5.66995,5.66998,7000000.0
2005-03-02 12:27:00,5.66961,5.66961,5.66837,5.66837,7000000.0
2005-03-02 12:28:00,5.66868,5.66916,5.66838,5.66894,19000000.0
2005-03-02 12:29:00,5.66888,5.66957,5.66826,5.66917,12000000.0
2005-03-02 12:30:00,5.66936,5.66936,5.66794,5.6689,10000000.0
2005-03-02 12:31:00,5.6685,5.66855,5.66746,5.66746,12000000.0
2005-03-02 12:32:00,5.66728,5.66814,5.66686,5.66785,12000000.0
2005-03-02 12:33:00,5.66715,5.66899,5.66677,5.66677,15000000.0
2005-03-02 12:34:00,5.66721,5.66826,5.66702,5.66826,12000000.0
2005-03-02 12:35:00,5.66847,5.66847,5.66745,5.66799,12000000.0
2005-03-02 12:36:00,5.66821,5.6683,5.66683,5.66683,15000000.0
2005-03-02 12:37:00,5.6681,5.66855,5.66772,5.66833,8000000.0
2005-03-02 12:38:00,5.66873,5.66997,5.6681,5.66883,15000000.0
2005-03-02 12:39:00,5.66879,5.66932,5.66823,5.66864,14000000.0
2005-03-02 12:40:00,5.66857,5.66905,5.66808,5.66905,18000000.0
2005-03-02 12:41:00,5.66896,5.66954,5.66886,5.66944,11000000.0
2005-03-02 12:42:00,5.66945,5.67032,5.66909,5.66974,17000000.0
2005-03-02 12:43:00,5.66969,5.67019,5.66943,5.6699,11000000.0
2005-03-02 12:44:00,5.66977,5.67036,5.66945,5.66963,13000000.0
2005-03-02 12:45:00,5.66905,5.67036,5.66894,5.66894,10000000.0
2005-03-02 12:46:00,5.67015,5.67193,5.67,5.67154,20000000.0
2005-03-02 12:47:00,5.67199,5.67308,5.67199,5.67308,10000000.0
2005-03-02 12:48:00,5.67293,5.67425,5.67293,5.67378,10000000.0
2005-03-02 12:49:00,5.67379,5.67439,5.67317,5.67325,15000000.0
2005-03-02 12:50:00,5.67238,5.67265,5.67145,5.67194,14000000.0
2005-03-02 12:51:00,5.67042,5.67226,5.67042,5.67189,14000000.0
2005-03-02 12:52:00,5.67106,5.67264,5.67085,5.67124,9000000.0
2005-03-02 12:53:00,5.67199,5.67313,5.67185,5.67313,9000000.0
2005-03-02 12:54:00,5.67285,5.67372,5.67261,5.67361,20000000.0
2005-03-02 12:55:00,5.67446,5.67489,5.67368,5.67368,12000000.0
2005-03-02 12:56:00,5.67421,5.67452,5.67351,5.67351,7000000.0
2005-03-02 12:57:00,5.67354,5.67448,5.67314,5.67403,13000000.0
2005-03-02 12:58:00,5.67371,5.67442,5.67318,5.6734,16000000.0
2005-03-02 12:59:00,5.67292,5.67292,5.67176,5.6728,14000000.0
2005-03-02 13:00:00,5.6731,5.67394,5.67236,5.67311,12000000.0
2005-03-02 13:01:00,5.67334,5.67408,5.67271,5.6738,17000000.0
2005-03-02 13:02:00,5.67396,5.67401,5.67271,5.67271,10000000.0
2005-03-02 13:03:00,5.67283,5.67367,5.67283,5.67367,22000000.0
2005-03-02 13:04:00,5.6733,5.67342,5.67263,5.67274,20000000.0
2005-03-02 13:05:00,5.67383,5.67395,5.67256,5.67283,14000000.0
2005-03-02 13:06:00,5.67266,5.67367,5.6721,5.67294,17000000.0
2005-03-02 13:07:00,5.67304,5.67345,5.67207,5.67311,22000000.0
2005-03-02 13:08:00,5.67344,5.67384,5.67307,5.67331,12000000.0
2005-03-02 13:09:00,5.67296,5.67405,5.67296,5.67313,12000000.0
2005-03-02 13:10:00,5.67413,5.67582,5.6741,5.67579,20000000.0
2005-03-02 13:11:00,5.67606,5.67642,5.67571,5.67577,12000000.0
2005-03-02 13:12:00,5.67683,5.67684,5.67573,5.67639,16000000.0
2005-03-02 13:13:00,5.67596,5.67601,5.67486,5.67554,14000000.0
2005-03-02 13:14:00,5.67496,5.67581,5.6748,5.67581,17000000.0
2005-03-02 13:15:00,5.67521,5.67555,5.67452,5.67452,7000000.0
2005-03-02 13:16:00,5.67435,5.67538,5.67416,5.67538,9000000.0
2005-03-02 13:17:00,5.67517,5.67534,5.67439,5.67531,15000000.0
2005-03-02 13:18:00,5.6756,5.67582,5.67492,5.67503,17000000.0
2005-03-02 13:19:00,5.67492,5.67492,5.67384,5.67393,15000000.0
2005-03-02 13:20:00,5.67422,5.67491,5.67334,5.67366,12000000.0
2005-03-02 13:21:00,5.67267,5.6734,5.67217,5.67287,24000000.0
2005-03-02 13:22:00,5.67387,5.67387,5.67235,5.67235,12000000.0
2005-03-02 13:23:00,5.67199,5.67279,5.6714,5.67176,12000000.0
2005-03-02 13:24:00,5.67156,5.67246,5.67081,5.67133,18000000.0
2005-03-02 13:25:00,5.67173,5.67207,5.67141,5.67151,12000000.0
2005-03-02 13:26:00,5.67254,5.67377,5.67169,5.67342,12000000.0
2005-03-02 13:27:00,5.67279,5.67359,5.67249,5.67354,9000000.0
2005-03-02 13:28:00,5.67341,5.67341,5.67209,5.67209,15000000.0
2005-03-02 13:29:00,5.6726,5.67273,5.67199,5.67273,14000000.0
2005-03-02 13:30:00,5.67147,5.67278,5.67147,5.67216,11000000.0
2005-03-02 13:31:00,5.67217,5.67223,5.67154,5.67172,11000000.0
2005-03-02 13:32:00,5.67128,5.67145,5.67,5.67051,8000000.0
2005-03-02 13:33:00,5.66975,5.66987,5.66846,5.66954,14000000.0
2005-03-02 13:34:00,5.66907,5.67031,5.66881,5.66991,11000000.0
2005-03-02 13:35:00,5.66982,5.66982,5.66837,5.66837,16000000.0
2005-03-02 13:36:00,5.66844,5.66844,5.66746,5.66796,8000000.0
2005-03-02 13:37:00,5.66856,5.66915,5.66742,5.66855,17000000.0
2005-03-02 13:38:00,5.66772,5.66835,5.6673,5.66768,14000000.0
2005-03-02 13:39:00,5.66733,5.67012,5.66733,5.67012,10000000.0
2005-03-02 13:40:00,5.66975,5.6701,5.66902,5.66956,8000000.0
2005-03-02 13:41:00,5.66891,5.66891,5.66797,5.66875,11000000.0
2005-03-02 13:42:00,5.66832,5.66954,5.66801,5.66909,14000000.0
2005-03-02 13:43:00,5.66908,5.6697,5.66882,5.66938,11000000.0
2005-03-02 13:44:00,5.66953,5.66953,5.66868,5.66926,11000000.0
2005-03-02 13:45:00,5.6689,5.67004,5.66791,5.67004,14000000.0
2005-03-02 13:46:00,5.66956,5.67011,5.6693,5.66986,11000000.0
2005-03-02 13:47:00,5.66947,5.67018,5.66898,5.66946,13000000.0
2005-03-02 13:48:00,5.66941,5.6696,5.66864,5.66919,14000000.0
2005-03-02 13:49:00,5.6696,5.67065,5.6696,5.67054,12000000.0
2005-03-02 13:50:00,5.67033,5.67033,5.66885,5.67,16000000.0
2005-03-02 13:51:00,5.67022,5.67121,5.67022,5.67121,14000000.0
2005-03-02 13:52:00,5.66987,5.67043,5.66967,5.66998,10000000.0
2005-03-02 13:53:00,5.67015,5.6707,5.67014,5.67059,10000000.0
2005-03-02 13:54:00,5.67038,5.67073,5.66973,5.6702,8000000.0
2005-03-02 13:55:00,5.66949,5.67061,5.66909,5.66967,13000000.0
2005-03-02 13:56:00,5.66872,5.66951,5.66817,5.66822,17000000.0
2005-03-02 13:57:00,5.66941,5.66965,5.66794,5.66917,13000000.0
2005-03-02 13:58:00,5.66872,5.66986,5.66872,5.66958,7000000.0
2005-03-02 13:59:00,5.67003,5.67025,5.66843,5.66955,9000000.0
2005-03-02 14:00:00,5.66993,5.67015,5.66978,5.67,7000000.0
2005-03-02 14:01:00,5.67021,5.67028,5.66907,5.66939,11000000.0
2005-03-02 14:02:00,5.66894,5.66946,5.66771,5.6689,19000000.0
2005-03-02 14:03:00,5.66893,5.66929,5.66843,5.66876,13000000.0
2005-03-02 14:04:00,5.66725,5.66885,5.66725,5.66882,22000000.0
2005-03-02 14:05:00,5.66951,5.67019,5.66893,5.66994,17000000.0
2005-03-02 14:06:00,5.66876,5.66986,5.66869,5.66979,11000000.0
2005-03-02 14:07:00,5.66967,5.66967,5.66887,5.66944,9000000.0
2005-03-02 14:08:00,5.66939,5.6701,5.6688,5.6701,11000000.0
2005-03-02 14:09:00,5.66964,5.66987,5.66851,5.66987,12000000.0
2005-03-02 14:10:00,5.67016,5.67016,5.66859,5.66859,13000000.0
2005-03-02 14:11:00,5.66893,5.66917,5.66814,5.66864,14000000.0
2005-03-02 14:12:00,5.66891,5.66967,5.66859,5.66924,11000000.0
2005-03-02 14:13:00,5.66949,5.66949,5.66807,5.66807,11000000.0
2005-03-02 14:14:00,5.66816,5.66869,5.66797,5.66843,7000000.0
2005-03-02 14:15:00,5.66787,5.66862,5.66778,5.66826,14000000.0
2005-03-02 14:16:00,5.66825,5.66897,5.66795,5.66876,13000000.0
2005-03-02 14:17:00,5.6694,5.6694,5.66832,5.66873,22000000.0
2005-03-02 14:18:00,5.66841,5.66896,5.66769,5.66896,15000000.0
2005-03-02 14:19:00,5.6695,5.6695,5.66857,5.66872,12000000.0
2005-03-02 14:20:00,5.66867,5.66886,5.66774,5.66824,7000000.0
2005-03-02 14:21:00,5.66902,5.66938,5.66838,5.66938,13000000.0
2005-03-02 14:22:00,5.66999,5.66999,5.66883,5.669,8000000.0
2005-03-02 14:23:00,5.66885,5.67006,5.66885,5.66995,11000000.0
2005-03-02 14:24:00,5.66993,5.67065,5.66941,5.67063,13000000.0
2005-03-02 14:25:00,5.67056,5.67106,5.66981,5.67106,15000000.0
2005-03-02 14:26:00,5.67133,5.67133,5.66884,5.66884,8000000.0
2005-03-02 14:27:00,5.66932,5.67028,5.66922,5.67028,10000000.0
2005-03-02 14:28:00,5.67005,5.67059,5.6697,5.67059,11000000.0
2005-03-02 14:29:00,5.6701,5.67024,5.6687,5.66937,21000000.0
2005-03-02 14:30:00,5.67027,5.67027,5.66966,5.67001,11000000.0
2005-03-02 14:31:00,5.67005,5.67043,5.6693,5.67003,17000000.0
2005-03-02 14:32:00,5.67045,5.67067,5.66928,5.67025,15000000.0
2005-03-02 14:33:00,5.67009,5.67032,5.6691,5.66936,8000000.0
2005-03-02 14:34:00,5.66882,5.66905,5.66779,5.66905,9000000.0
2005-03-02 14:35:00,5.66841,5.66933,5.66841,5.66917,11000000.0
2005-03-02 14:36:00,5.66876,5.66933,5.66876,5.6688,15000000.0
2005-03-02 14:37:00,5.66918,5.66934,5.66739,5.66739,8000000.0
2005-03-02 14:38:00,5.66884,5.66885,5.66748,5.66748,10000000.0
2005-03-02 14:39:00,5.66809,5.66872,5.66706,5.66872,19000000.0
2005-03-02 14:40:00,5.66842,5.6689,5.66768,5.66825,15000000.0
2005-03-02 14:41:00,5.668,5.66875,5.66729,5.66729,15000000.0
2005-03-02 14:42:00,5.66848,5.6691,5.66791,5.66884,17000000.0
2005-03-02 14:43:00,5.66799,5.66899,5.66774,5.66899,15000000.0
2005-03-02 14:44:00,5.6688,5.66938,5.66859,5.66928,15000000.0
2005-03-02 14:45:00,5.66946,5.66946,5.66827,5.66827,9000000.0
2005-03-02 14:46:00,5.66747,5.66899,5.66747,5.66754,11000000.0
2005-03-02 14:47:00,5.66816,5.66873,5.66718,5.66873,12000000.0
2005-03-02 14:48:00,5.66844,5.66846,5.66763,5.66831,12000000.0
2005-03-02 14:49:00,5.66822,5.66907,5.66776,5.66832,12000000.0
2005-03-02 14:50:00,5.66971,5.66975,5.66878,5.66878,15000000.0
2005-03-02 14:51:00,5.66872,5.66914,5.66808,5.66899,10000000.0
2005-03-02 14:52:00,5.66963,5.66963,5.66876,5.66876,13000000.0
2005-03-02 14:53:00,5.66994,5.67054,5.6696,5.67002,13000000.0
2005-03-02 14:54:00,5.6696,5.67061,5.6696,5.67032,9000000.0
2005-03-02 14:55:00,5.67091,5.67144,5.67091,5.67111,16000000.0
2005-03-02 14:56:00,5.67125,5.6721,5.67122,5.67139,15000000.0
2005-03-02 14:57:00,5.67065,5.67229,5.67065,5.67212,15000000.0
2005-03-02 14:58:00,5.67268,5.67273,5.67175,5.67199,11000000.0
2005-03-02 14:59:00,5.67239,5.67327,5.67239,5.67268,14000000.0
2005-03-02 15:00:00,5.67294,5.67324,5.67204,5.67265,18000000.0
2005-03-02 15:01:00,5.67288,5.67336,5.67143,5.67336,12000000.0
2005-03-02 15:02:00,5.67364,5.67408,5.6734,5.67407,7000000.0
2005-03-02 15:03:00,5.67426,5.67426,5.67226,5.67233,18000000.0
2005-03-02 15:04:00,5.67068,5.67328,5.67068,5.67164,21000000.0
2005-03-02 15:05:00,5.67251,5.67305,5.67189,5.67251,13000000.0
2005-03-02 15:06:00,5.67287,5.673,5.67177,5.67177,14000000.0
2005-03-02 15:07:00,5.67128,5.67216,5.67068,5.67126,22000000.0
2005-03-02 15:08:00,5.67132,5.67249,5.67127,5.67232,10000000.0
2005-03-02 15:09:00,5.6721,5.67312,5.67146,5.67214,9000000.0
2005-03-02 15:10:00,5.67237,5.67435,5.67237,5.67435,14000000.0
2005-03-02 15:11:00,5.67433,5.67433,5.67287,5.67424,12000000.0
2005-03-02 15:12:00,5.67404,5.67421,5.67298,5.67416,13000000.0
2005-03-02 15:13:00,5.6742,5.67454,5.67318,5.67431,12000000.0
2005-03-02 15:14:00,5.67419,5.67513,5.67367,5.67513,10000000.0
2005-03-02 15:15:00,5.67489,5.67569,5.67383,5.67544,16000000.0
2005-03-02 15:16:00,5.6751,5.67517,5.67422,5.67508,15000000.0
2005-03-02 15:17:00,5.6739,5.67497,5.67372,5.67413,14000000.0
2005-03-02 15:18:00,5.67458,5.67585,5.67429,5.67479,12000000.0
2005-03-02 15:19:00,5.67564,5.67564,5.67385,5.67491,11000000.0
2005-03-02 15:20:00,5.67479,5.67497,5.67332,5.67332,14000000.0
2005-03-02 15:21:00,5.67434,5.67485,5.67345,5.67405,14000000.0
2005-03-02 15:22:00,5.67344,5.67407,5.6731,5.6733,10000000.0
2005-03-02 15:23:00,5.67372,5.67401,5.67198,5.67198,11000000.0
2005-03-02 15:24:00,5.67392,5.67422,5.67299,5.67332,10000000.0
2005-03-02 15:25:00,5.67226,5.67407,5.67226,5.67406,16000000.0
2005-03-02 15:26:00,5.67499,5.6758,5.67438,5.6758,15000000.0
2005-03-02 15:27:00,5.67595,5.67675,5.6756,5.67613,10000000.0
2005-03-02 15:28:00,5.67646,5.67654,5.67513,5.67513,11000000.0
2005-03-02 15:29:00,5.67611,5.67667,5.67545,5.67633,19000000.0
2005-03-02 15:30:00,5.67549,5.67596,5.67467,5.67514,10000000.0
2005-03-02 15:31:00,5.67456,5.67538,5.67427,5.67478,14000000.0
2005-03-02 15:32:00,5.67443,5.67453,5.67307,5.67401,12000000.0
2005-03-02 15:33:00,5.67386,5.67584,5.67384,5.6741,20000000.0
2005-03-02 15:34:00,5.67528,5.67556,5.67411,5.67469,12000000.0
2005-03-02 15:35:00,5.67462,5.67486,5.67275,5.67275,12000000.0
2005-03-02 15:36:00,5.67384,5.67384,5.67236,5.67287,10000000.0
2005-03-02 15:37:00,5.67339,5.67364,5.67216,5.67277,10000000.0
2005-03-02 15:38:00,5.67325,5.67353,5.67177,5.67299,13000000.0
2005-03-02 15:39:00,5.67366,5.67366,5.67261,5.67312,7000000.0
2005-03-02 15:40:00,5.67263,5.67421,5.67263,5.67342,10000000.0
2005-03-02 15:41:00,5.67334,5.6735,5.672,5.672,9000000.0
2005-03-02 15:42:00,5.67154,5.67237,5.67099,5.67099,13000000.0
2005-03-02 15:43:00,5.67091,5.67114,5.66967,5.67055,16000000.0
2005-03-02 15:44:00,5.6707,5.6711,5.66961,5.67098,14000000.0
2005-03-02 15:45:00,5.67139,5.67286,5.671,5.67286,15000000.0
2005-03-02 15:46:00,5.67229,5.67319,5.67162,5.67248,13000000.0
2005-03-02 15:47:00,5.67276,5.67503,5.67276,5.67503,9000000.0
2005-03-02 15:48:00,5.67621,5.67751,5.67559,5.6768,21000000.0
2005-03-02 15:49:00,5.67705,5.67781,5.67638,5.67781,23000000.0
2005-03-02 15:50:00,5.67781,5.67831,5.6767,5.67831,12000000.0
2005-03-02 15:51:00,5.67723,5.67848,5.67723,5.67848,19000000.0
2005-03-02 15:52:00,5.67876,5.67943,5.67816,5.67898,15000000.0
2005-03-02 15:53:00,5.67863,5.67874,5.67734,5.67781,14000000.0
2005-03-02 15:54:00,5.67763,5.67858,5.67758,5.67845,15000000.0
2005-03-02 15:55:00,5.67834,5.67855,5.67733,5.67783,12000000.0
2005-03-02 15:56:00,5.67756,5.67849,5.67744,5.67849,18000000.0
2005-03-02 15:57:00,5.67881,5.67887,5.678,5.67828,10000000.0
2005-03-02 15:58:00,5.67797,5.67888,5.67737,5.67888,22000000.0
2005-03-02 15:59:00,5.67903,5.67994,5.67886,5.67994,12000000.0
2005-03-02 16:00:00,5.68043,5.68129,5.67952,5.68026,12000000.0
2005-03-02 16:01:00,5.6803,5.68045,5.67927,5.68045,12000000.0
2005-03-02 16:02:00,5.68023,5.68049,5.67854,5.6802,13000000.0
2005-03-02 16:03:00,5.67895,5.67951,5.67838,5.67929,13000000.0
2005-03-02 16:04:00,5.67819,5.67924,5.67784,5.67864,11000000.0
2005-03-02 16:05:00,5.67805,5.67805,5.67745,5.67777,9000000.0
2005-03-02 16:06:00,5.67708,5.67743,5.67651,5.67722,14000000.0
2005-03-02 16:07:00,5.67675,5.67691,5.67443,5.67468,15000000.0
2005-03-02 16:08:00,5.67493,5.67542,5.67408,5.67418,15000000.0
2005-03-02 16:09:00,5.67372,5.67448,5.67288,5.67448,17000000.0
2005-03-02 16:10:00,5.67454,5.6748,5.67368,5.67469,14000000.0
2005-03-02 16:11:00,5.6746,5.67579,5.67412,5.67579,9000000.0
2005-03-02 16:12:00,5.67555,5.6775,5.67555,5.67689,15000000.0
2005-03-02 16:13:00,5.6776,5.67824,5.67648,5.67717,14000000.0
2005-03-02 16:14:00,5.67634,5.67634,5.67468,5.67512,12000000.0
2005-03-02 16:15:00,5.67431,5.675,5.67397,5.67402,14000000.0
2005-03-02 16:16:00,5.6738,5.67435,5.67335,5.67404,13000000.0
2005-03-02 16:17:00,5.67483,5.67507,5.67333,5.67364,18000000.0
2005-03-02 16:18:00,5.67324,5.67361,5.67279,5.67308,13000000.0
2005-03-02 16:19:00,5.67382,5.67426,5.67352,5.67414,8000000.0
2005-03-02 16:20:00,5.67395,5.67434,5.67343,5.67357,13000000.0
2005-03-02 16:21:00,5.67393,5.67496,5.67393,5.67483,12000000.0
2005-03-02 16:22:00,5.67403,5.67403,5.67177,5.67297,11000000.0
2005-03-02 16:23:00,5.67284,5.67284,5.67154,5.67195,14000000.0
2005-03-02 16:24:00,5.67207,5.67313,5.67145,5.67313,15000000.0
2005-03-02 16:25:00,5.6726,5.67352,5.67209,5.67323,11000000.0
2005-03-02 16:26:00,5.67233,5.6731,5.67214,5.673,8000000.0
2005-03-02 16:27:00,5.67261,5.67282,5.67201,5.67282,10000000.0
2005-03-02 16:28:00,5.67237,5.67291,5.67172,5.67291,15000000.0
2005-03-02 16:29:00,5.67318,5.6735,5.6724,5.6732,7000000.0
2005-03-02 16:30:00,5.67229,5.67242,5.67095,5.6715,16000000.0
2005-03-02 16:31:00,5.67145,5.67201,5.67072,5.67181,14000000.0
2005-03-02 16:32:00,5.67197,5.67211,5.6711,5.67211,7000000.0
2005-03-02 16:33:00,5.67128,5.67176,5.67069,5.67176,8000000.0
2005-03-02 16:34:00,5.67093,5.67157,5.67093,5.67105,8000000.0
2005-03-02 16:35:00,5.67087,5.67111,5.67051,5.67111,9000000.0
2005-03-02 16:36:00,5.67103,5.67224,5.67083,5.67224,13000000.0
2005-03-02 16:37:00,5.67242,5.67268,5.67162,5.67162,18000000.0
2005-03-02 16:38:00,5.67168,5.67257,5.67148,5.67162,18000000.0
2005-03-02 16:39:00,5.67157,5.67338,5.6715,5.67327,20000000.0
2005-03-02 16:40:00,5.67366,5.6741,5.6733,5.67375,13000000.0
2005-03-02 16:41:00,5.67469,5.67557,5.67465,5.67552,20000000.0
2005-03-02 16:42:00,5.67406,5.67506,5.67406,5.67428,18000000.0
2005-03-02 16:43:00,5.67382,5.67382,5.67231,5.6724,15000000.0
2005-03-02 16:44:00,5.67241,5.67335,5.67227,5.67304,20000000.0
2005-03-02 16:45:00,5.67281,5.67383,5.67281,5.67367,13000000.0
2005-03-02 16:46:00,5.6737,5.6737,5.67233,5.67233,15000000.0
2005-03-02 16:47:00,5.67237,5.67316,5.67215,5.67259,8000000.0
2005-03-02 16:48:00,5.67269,5.67318,5.67229,5.67318,11000000.0
2005-03-02 16:49:00,5.67399,5.67429,5.67348,5.67389,12000000.0
2005-03-02 16:50:00,5.67387,5.6747,5.67318,5.67391,15000000.0
2005-03-02 16:51:00,5.67336,5.6745,5.67327,5.67327,18000000.0
2005-03-02 16:52:00,5.67326,5.67437,5.67326,5.67409,14000000.0
2005-03-02 16:53:00,5.67473,5.67499,5.67438,5.67488,8000000.0
2005-03-02 16:54:00,5.6746,5.6746,5.67317,5.67411,11000000.0
2005-03-02 16:55:00,5.67478,5.67478,5.67378,5.67409,12000000.0
2005-03-02 16:56:00,5.67451,5.67526,5.67395,5.67507,10000000.0
2005-03-02 16:57:00,5.67623,5.67675,5.67599,5.67673,8000000.0
2005-03-02 16:58:00,5.6767,5.67717,5.67659,5.67708,9000000.0
2005-03-02 16:59:00,5.67713,5.67753,5.67631,5.67753,13000000.0
2005-03-02 17:00:00,5.67653,5.67653,5.67388,5.67394,11000000.0
2005-03-02 17:01:00,5.67217,5.6727,5.67059,5.67167,12000000.0
2005-03-02 17:02:00,5.67019,5.67026,5.66881,5.66881,10000000.0
2005-03-02 17:03:00,5.66922,5.66982,5.66911,5.66924,16000000.0
2005-03-02 17:04:00,5.66888,5.66888,5.66679,5.66679,13000000.0
2005-03-02 17:05:00,5.66553,5.66659,5.66502,5.66502,16000000.0
2005-03-02 17:06:00,5.66481,5.66496,5.66428,5.66481,12000000.0
2005-03-02 17:07:00,5.66532,5.66646,5.66528,5.66646,8000000.0
2005-03-02 17:08:00,5.66644,5.66647,5.66571,5.66613,21000000.0
2005-03-02 17:09:00,5.66456,5.66456,5.66198,5.66294,16000000.0
2005-03-02 17:10:00,5.66328,5.66443,5.66328,5.66383,11000000.0
2005-03-02 17:11:00,5.66339,5.66435,5.66339,5.66435,11000000.0
2005-03-02 17:12:00,5.6654,5.66609,5.66503,5.66594,9000000.0
2005-03-02 17:13:00,5.66723,5.66801,5.6669,5.6669,9000000.0
2005-03-02 17:14:00,5.66821,5.66849,5.66753,5.66835,17000000.0
2005-03-02 17:15:00,5.66852,5.66852,5.66744,5.66782,11000000.0
2005-03-02 17:16:00,5.66772,5.66822,5.66749,5.66775,15000000.0
2005-03-02 17:17:00,5.66895,5.66953,5.6686,5.66918,13000000.0
2005-03-02 17:18:00,5.66932,5.66995,5.66857,5.66995,15000000.0
2005-03-02 17:19:00,5.66968,5.67056,5.66962,5.6697,17000000.0
2005-03-02 17:20:00,5.66944,5.66944,5.66856,5.66939,12000000.0
2005-03-02 17:21:00,5.66953,5.67042,5.66953,5.66987,7000000.0
2005-03-02 17:22:00,5.66997,5.67048,5.66915,5.67038,14000000.0
2005-03-02 17:23:00,5.67125,5.67125,5.66958,5.66976,13000000.0
2005-03-02 17:24:00,5.66901,5.6692,5.66857,5.6692,9000000.0
2005-03-02 17:25:00,5.66807,5.66852,5.66752,5.6684,11000000.0
2005-03-02 17:26:00,5.66757,5.66757,5.66615,5.66615,16000000.0
2005-03-02 17:27:00,5.66689,5.66717,5.66628,5.66628,9000000.0
2005-03-02 17:28:00,5.66662,5.66737,5.66587,5.66587,15000000.0
2005-03-02 17:29:00,5.66498,5.66592,5.66498,5.66591,11000000.0
2005-03-02 17:30:00,5.66657,5.66734,5.66624,5.66734,19000000.0
2005-03-02 17:31:00,5.66748,5.66844,5.66748,5.66844,11000000.0
2005-03-02 17:32:00,5.66916,5.66916,5.66819,5.66834,9000000.0
2005-03-02 17:33:00,5.6685,5.66852,5.6678,5.66819,10000000.0
2005-03-02 17:34:00,5.66854,5.66929,5.66832,5.66915,14000000.0
2005-03-02 17:35:00,5.66914,5.66932,5.66837,5.6688,13000000.0
2005-03-02 17:36:00,5.66828,5.66833,5.66675,5.66757,11000000.0
2005-03-02 17:37:00,5.66606,5.66617,5.66421,5.66421,15000000.0
2005-03-02 17:38:00,5.66443,5.66653,5.66433,5.66444,17000000.0
2005-03-02 17:39:00,5.66452,5.66529,5.66447,5.66481,8000000.0
2005-03-02 17:40:00,5.6652,5.66617,5.6652,5.66551,12000000.0
2005-03-02 17:41:00,5.66565,5.66597,5.66508,5.66573,21000000.0
2005-03-02 17:42:00,5.66527,5.66575,5.66425,5.66575,13000000.0
2005-03-02 17:43:00,5.66489,5.66489,5.66361,5.66401,11000000.0
2005-03-02 17:44:00,5.66365,5.66461,5.66349,5.66454,19000000.0
2005-03-02 17:45:00,5.66489,5.66494,5.66383,5.66447,10000000.0
2005-03-02 17:46:00,5.66433,5.66555,5.66416,5.66555,13000000.0
2005-03-02 17:47:00,5.66613,5.66653,5.66527,5.66541,9000000.0
2005-03-02 17:48:00,5.6659,5.66652,5.66538,5.66651,14000000.0
2005-03-02 17:49:00,5.66684,5.66735,5.66648,5.66726,14000000.0
2005-03-02 17:50:00,5.66796,5.66825,5.66694,5.66805,17000000.0
2005-03-02 17:51:00,5.66768,5.66871,5.66768,5.66867,13000000.0
2005-03-02 17:52:00,5.6688,5.66946,5.66816,5.66816,24000000.0
2005-03-02 17:53:00,5.66724,5.66839,5.66724,5.66771,16000000.0
2005-03-02 17:54:00,5.66801,5.6681,5.6672,5.66774,16000000.0
2005-03-02 17:55:00,5.66736,5.66822,5.66736,5.66761,13000000.0
2005-03-02 17:56:00,5.66798,5.66805,5.66766,5.66803,15000000.0
2005-03-02 17:57:00,5.66891,5.66908,5.66847,5.66882,10000000.0
2005-03-02 17:58:00,5.66875,5.66953,5.66858,5.66931,15000000.0
2005-03-02 17:59:00,5.66787,5.66955,5.66787,5.66955,13000000.0
2005-03-02 18:00:00,5.66945,5.66963,5.66831,5.66845,7000000.0
2005-03-02 18:01:00,5.66821,5.6698,5.66821,5.66974,18000000.0
2005-03-02 18:02:00,5.66948,5.66955,5.66869,5.66938,17000000.0
2005-03-02 18:03:00,5.66892,5.66976,5.66892,5.66967,16000000.0
2005-03-02 18:04:00,5.66903,5.67002,5.66702,5.66952,14000000.0
2005-03-02 18:05:00,5.66935,5.67011,5.66903,5.67006,13000000.0
2005-03-02 18:06:00,5.6692,5.66973,5.66843,5.66937,18000000.0
2005-03-02 18:07:00,5.66913,5.66913,5.66843,5.6685,12000000.0
2005-03-02 18:08:00,5.66829,5.6689,5.66769,5.66861,18000000.0
2005-03-02 18:09:00,5.66862,5.66862,5.66807,5.66837,12000000.0
2005-03-02 18:10:00,5.66846,5.67001,5.66846,5.67001,13000000.0
2005-03-02 18:11:00,5.66895,5.66912,5.66854,5.66912,10000000.0
2005-03-02 18:12:00,5.66874,5.66888,5.66703,5.66703,11000000.0
2005-03-02 18:13:00,5.6661,5.66768,5.6661,5.66724,14000000.0
2005-03-02 18:14:00,5.66793,5.66793,5.66689,5.66707,10000000.0
2005-03-02 18:15:00,5.66797,5.66797,5.66741,5.66751,10000000.0
2005-03-02 18:16:00,5.66639,5.66754,5.66639,5.66754,9000000.0
2005-03-02 18:17:00,5.66796,5.66812,5.66751,5.66775,18000000.0
2005-03-02 18:18:00,5.66685,5.66782,5.66685,5.66734,14000000.0
2005-03-02 18:19:00,5.66652,5.6678,5.66652,5.66699,10000000.0
2005-03-02 18:20:00,5.66697,5.66697,5.66583,5.66604,15000000.0
2005-03-02 18:21:00,5.66587,5.66646,5.66559,5.66559,18000000.0
2005-03-02 18:22:00,5.66596,5.66622,5.66479,5.6651,14000000.0
2005-03-02 18:23:00,5.66489,5.66536,5.66456,5.66507,7000000.0
2005-03-02 18:24:00,5.66574,5.66574,5.66459,5.66537,9000000.0
2005-03-02 18:25:00,5.66529,5.66582,5.66529,5.66531,13000000.0
2005-03-02 18:26:00,5.66566,5.66606,5.66535,5.66575,16000000.0
2005-03-02 18:27:00,5.66417,5.66544,5.66417,5.66514,14000000.0
2005-03-02 18:28:00,5.66486,5.66501,5.66395,5.66437,13000000.0
2005-03-02 18:29:00,5.66344,5.66383,5.66307,5.66308,11000000.0
2005-03-02 18:30:00,5.66303,5.6636,5.66292,5.6636,16000000.0
2005-03-02 18:31:00,5.66331,5.66398,5.66325,5.66348,12000000.0
2005-03-02 18:32:00,5.66322,5.66374,5.66292,5.66334,11000000.0
2005-03-02 18:33:00,5.66341,5.66389,5.66287,5.6633,13000000.0
2005-03-02 18:34:00,5.66419,5.66419,5.66282,5.66311,13000000.0
2005-03-02 18:35:00,5.66401,5.66416,5.66324,5.66409,18000000.0
2005-03-02 18:36:00,5.66358,5.66373,5.66191,5.66191,18000000.0
2005-03-02 18:37:00,5.66255,5.66346,5.66222,5.66341,18000000.0
2005-03-02 18:38:00,5.66276,5.66322,5.66232,5.66322,11000000.0
2005-03-02 18:39:00,5.66237,5.66282,5.66199,5.66262,11000000.0
2005-03-02 18:40:00,5.66228,5.66357,5.66223,5.66251,14000000.0
2005-03-02 18:41:00,5.66296,5.66405,5.66276,5.66329,16000000.0
2005-03-02 18:42:00,5.66413,5.6648,5.66413,5.66432,14000000.0
2005-03-02 18:43:00,5.66389,5.66413,5.66316,5.66363,10000000.0
2005-03-02 18:44:00,5.66327,5.66492,5.66307,5.6643,13000000.0
2005-03-02 18:45:00,5.66434,5.66463,5.66351,5.66383,13000000.0
2005-03-02 18:46:00,5.66331,5.66368,5.66235,5.66317,12000000.0
2005-03-02 18:47:00,5.6637,5.66411,5.66321,5.66411,14000000.0
2005-03-02 18:48:00,5.66386,5.66391,5.6626,5.66329,15000000.0
2005-03-02 18:49:00,5.66411,5.66429,5.6636,5.66395,12000000.0
2005-03-02 18:50:00,5.66409,5.66457,5.66353,5.66457,9000000.0
2005-03-02 18:51:00,5.66422,5.66584,5.66422,5.66584,17000000.0
2005-03-02 18:52:00,5.66602,5.66619,5.66526,5.66553,9000000.0
2005-03-02 18:53:00,5.66444,5.66572,5.66444,5.66572,14000000.0
2005-03-02 18:54:00,5.66568,5.66624,5.66552,5.66606,14000000.0
2005-03-02 18:55:00,5.66584,5.66629,5.66398,5.6658,10000000.0
2005-03-02 18:56:00,5.66544,5.66597,5.66368,5.66438,16000000.0
2005-03-02 18:57:00,5.66461,5.66494,5.66425,5.66469,17000000.0
2005-03-02 18:58:00,5.66474,5.66664,5.66405,5.66664,14000000.0
2005-03-02 18:59:00,5.6668,5.66683,5.665,5.66531,14000000.0
2005-03-02 19:00:00,5.66502,5.66535,5.66374,5.66374,15000000.0
2005-03-02 19:01:00,5.66355,5.66467,5.66355,5.66467,15000000.0
2005-03-02 19:02:00,5.66486,5.66531,5.6643,5.66447,14000000.0
2005-03-02 19:03:00,5.66492,5.66492,5.66359,5.66462,14000000.0
2005-03-02 19:04:00,5.66419,5.66432,5.66295,5.66411,12000000.0
2005-03-02 19:05:00,5.6645,5.6645,5.66405,5.66405,15000000.0
2005-03-02 19:06:00,5.66488,5.66516,5.66416,5.66419,16000000.0
2005-03-02 19:07:00,5.66393,5.66409,5.66333,5.6639,20000000.0
2005-03-02 19:08:00,5.66358,5.66428,5.66356,5.66423,8000000.0
2005-03-02 19:09:00,5.66383,5.66439,5.66343,5.66418,17000000.0
2005-03-02 19:10:00,5.66421,5.66466,5.66384,5.66466,9000000.0
2005-03-02 19:11:00,5.66395,5.66449,5.66332,5.66374,16000000.0
2005-03-02 19:12:00,5.66418,5.66487,5.66347,5.66347,13000000.0
2005-03-02 19:13:00,5.66437,5.66471,5.66363,5.66471,10000000.0
2005-03-02 19:14:00,5.6648,5.6655,5.66394,5.66428,20000000.0
2005-03-02 19:15:00,5.66426,5.6647,5.66329,5.6647,12000000.0
2005-03-02 19:16:00,5.66463,5.66463,5.66312,5.66312,8000000.0
2005-03-02 19:17:00,5.66434,5.6647,5.66383,5.6647,18000000.0
2005-03-02 19:18:00,5.6643,5.66453,5.66369,5.664,11000000.0
2005-03-02 19:19:00,5.66357,5.66388,5.66278,5.66388,12000000.0
2005-03-02 19:20:00,5.66446,5.66446,5.6634,5.66416,14000000.0
2005-03-02 19:21:00,5.66486,5.66493,5.66421,5.66462,13000000.0
2005-03-02 19:22:00,5.66405,5.66475,5.66368,5.66475,12000000.0
2005-03-02 19:23:00,5.66296,5.66523,5.66296,5.66498,14000000.0
2005-03-02 19:24:00,5.66411,5.66537,5.66368,5.66497,19000000.0
2005-03-02 19:25:00,5.66477,5.66477,5.66374,5.66435,8000000.0
2005-03-02 19:26:00,5.66556,5.66626,5.66479,5.66479,7000000.0
2005-03-02 19:27:00,5.66412,5.66569,5.66412,5.66561,20000000.0
2005-03-02 19:28:00,5.66599,5.66599,5.66515,5.66545,17000000.0
2005-03-02 19:29:00,5.66572,5.666,5.66467,5.66488,10000000.0
2005-03-02 19:30:00,5.66446,5.66495,5.66373,5.66373,15000000.0
2005-03-02 19:31:00,5.6645,5.6649,5.66427,5.6649,11000000.0
2005-03-02 19:32:00,5.66458,5.66528,5.66436,5.66518,9000000.0
2005-03-02 19:33:00,5.66525,5.66561,5.66446,5.66488,14000000.0
2005-03-02 19:34:00,5.66492,5.66503,5.66364,5.66374,17000000.0
2005-03-02 19:35:00,5.66514,5.66542,5.66439,5.66542,8000000.0
2005-03-02 19:36:00,5.66467,5.66561,5.66467,5.66515,15000000.0
2005-03-02 19:37:00,5.66572,5.66572,5.6648,5.6648,8000000.0
2005-03-02 19:38:00,5.66484,5.66515,5.66453,5.66499,15000000.0
2005-03-02 19:39:00,5.66484,5.66535,5.66439,5.6651,17000000.0
2005-03-02 19:40:00,5.66471,5.66537,5.66471,5.66537,16000000.0
2005-03-02 19:41:00,5.66552,5.66573,5.6655,5.66565,11000000.0
2005-03-02 19:42:00,5.66581,5.66581,5.66434,5.66434,15000000.0
2005-03-02 19:43:00,5.66395,5.66517,5.66395,5.66488,14000000.0
2005-03-02 19:44:00,5.66426,5.6649,5.66369,5.66479,14000000.0
2005-03-02 19:45:00,5.6646,5.66612,5.6646,5.66538,15000000.0
2005-03-02 19:46:00,5.66482,5.66536,5.66432,5.66492,15000000.0
2005-03-02 19:47:00,5.66515,5.66528,5.66402,5.66491,16000000.0
2005-03-02 19:48:00,5.66501,5.66574,5.66474,5.66574,16000000.0
2005-03-02 19:49:00,5.66502,5.66554,5.66468,5.66494,8000000.0
2005-03-02 19:50:00,5.66378,5.66483,5.66376,5.66483,9000000.0
2005-03-02 19:51:00,5.66378,5.6646,5.66347,5.66416,19000000.0
2005-03-02 19:52:00,5.66306,5.66433,5.66306,5.66394,11000000.0
2005-03-02 19:53:00,5.66303,5.66457,5.66303,5.66457,14000000.0
2005-03-02 19:54:00,5.66474,5.6653,5.66441,5.66493,18000000.0
2005-03-02 19:55:00,5.66327,5.66449,5.66327,5.66446,13000000.0
2005-03-02 19:56:00,5.66483,5.66511,5.66392,5.66392,10000000.0
2005-03-02 19:57:00,5.66467,5.66547,5.66374,5.66489,16000000.0
2005-03-02 19:58:00,5.6646,5.66539,5.66417,5.66473,15000000.0
2005-03-02 19:59:00,5.66537,5.66594,5.66499,5.66507,14000000.0
2005-03-02 20:00:00,5.66485,5.66529,5.66444,5.66485,11000000.0
2005-03-02 20:01:00,5.66433,5.66535,5.66433,5.66525,24000000.0
2005-03-02 20:02:00,5.66433,5.66535,5.66433,5.66526,11000000.0
2005-03-02 20:03:00,5.66515,5.66612,5.66427,5.66612,11000000.0
2005-03-02 20:04:00,5.66567,5.66567,5.66473,5.66506,10000000.0
2005-03-02 20:05:00,5.66477,5.66491,5.66332,5.66491,17000000.0
2005-03-02 20:06:00,5.66447,5.66553,5.66369,5.66553,10000000.0
2005-03-02 20:07:00,5.66476,5.66547,5.6637,5.66547,14000000.0
2005-03-02 20:08:00,5.66516,5.66542,5.66475,5.66542,13000000.0
2005-03-02 20:09:00,5.66455,5.66492,5.66409,5.66473,11000000.0
2005-03-02 20:10:00,5.66441,5.66516,5.66373,5.66516,11000000.0
2005-03-02 20:11:00,5.6649,5.66518,5.66432,5.66518,9000000.0
2005-03-02 20:12:00,5.66526,5.66572,5.66489,5.66515,16000000.0
2005-03-02 20:13:00,5.66383,5.66491,5.66383,5.66491,11000000.0
2005-03-02 20:14:00,5.66557,5.66603,5.66557,5.66597,19000000.0
2005-03-02 20:15:00,5.66512,5.66566,5.66473,5.66566,13000000.0
2005-03-02 20:16:00,5.6659,5.66616,5.66533,5.66573,15000000.0
2005-03-02 20:17:00,5.66512,5.66568,5.66403,5.66568,8000000.0
2005-03-02 20:18:00,5.66606,5.66606,5.66535,5.66544,14000000.0
2005-03-02 20:19:00,5.66561,5.66617,5.66541,5.66617,14000000.0
2005-03-02 20:20:00,5.66561,5.66583,5.6652,5.66552,12000000.0
2005-03-02 20:21:00,5.66589,5.66683,5.66589,5.66609,9000000.0
2005-03-02 20:22:00,5.66575,5.66677,5.66507,5.66507,17000000.0
2005-03-02 20:23:00,5.66611,5.66704,5.66611,5.66648,11000000.0
2005-03-02 20:24:00,5.66662,5.66723,5.66557,5.66723,16000000.0
2005-03-02 20:25:00,5.66668,5.66701,5.66537,5.66701,11000000.0
2005-03-02 20:26:00,5.66657,5.66721,5.66657,5.66686,8000000.0
2005-03-02 20:27:00,5.66709,5.66746,5.66678,5.66746,13000000.0
2005-03-02 20:28:00,5.66698,5.66738,5.6667,5.66731,15000000.0
2005-03-02 20:29:00,5.66694,5.66743,5.66676,5.66732,16000000.0
2005-03-02 20:30:00,5.6673,5.66802,5.6673,5.66802,8000000.0
2005-03-02 20:31:00,5.66755,5.66794,5.66713,5.66714,18000000.0
2005-03-02 20:32:00,5.66712,5.66814,5.66693,5.66805,7000000.0
2005-03-02 20:33:00,5.66798,5.66798,5.66619,5.66739,13000000.0
2005-03-02 20:34:00,5.66797,5.66802,5.66739,5.66739,13000000.0
2005-03-02 20:35:00,5.66784,5.66793,5.66653,5.66691,9000000.0
2005-03-02 20:36:00,5.66731,5.66731,5.66618,5.66698,17000000.0
2005-03-02 20:37:00,5.6667,5.66721,5.66607,5.6672,14000000.0
2005-03-02 20:38:00,5.66704,5.66728,5.66589,5.66674,16000000.0
2005-03-02 20:39:00,5.66713,5.66786,5.6671,5.6671,14000000.0
2005-03-02 20:40:00,5.66843,5.66843,5.66675,5.66804,17000000.0
2005-03-02 20:41:00,5.66659,5.66706,5.66622,5.6669,16000000.0
2005-03-02 20:42:00,5.6671,5.66724,5.66571,5.66645,22000000.0
2005-03-02 20:43:00,5.66562,5.66703,5.66562,5.66695,18000000.0
2005-03-02 20:44:00,5.66686,5.66686,5.66562,5.66656,16000000.0
2005-03-02 20:45:00,5.66632,5.66649,5.66526,5.6655,8000000.0
2005-03-02 20:46:00,5.66524,5.66548,5.66443,5.66521,19000000.0
2005-03-02 20:47:00,5.66572,5.6662,5.66537,5.66608,12000000.0
2005-03-02 20:48:00,5.66561,5.66577,5.66505,5.66518,9000000.0
2005-03-02 20:49:00,5.66529,5.66616,5.66498,5.66529,19000000.0
2005-03-02 20:50:00,5.66535,5.66699,5.66513,5.66513,15000000.0
2005-03-02 20:51:00,5.66639,5.66646,5.66544,5.66646,9000000.0
2005-03-02 20:52:00,5.6658,5.66651,5.66549,5.66606,11000000.0
2005-03-02 20:53:00,5.66577,5.66735,5.66464,5.66735,15000000.0
2005-03-02 20:54:00,5.66703,5.66703,5.6655,5.66686,12000000.0
2005-03-02 20:55:00,5.66629,5.66723,5.66629,5.66697,18000000.0
2005-03-02 20:56:00,5.66661,5.66712,5.66659,5.66659,12000000.0
2005-03-02 20:57:00,5.66719,5.66773,5.66605,5.66709,13000000.0
2005-03-02 20:58:00,5.66698,5.66822,5.66697,5.66697,11000000.0
2005-03-02 20:59:00,5.6677,5.66808,5.66668,5.66808,11000000.0
2005-03-02 21:00:00,5.66762,5.66762,5.66636,5.66706,17000000.0
2005-03-02 21:01:00,5.66753,5.66852,5.66753,5.66836,10000000.0
2005-03-02 21:02:00,5.66833,5.66833,5.6676,5.66765,8000000.0
2005-03-02 21:03:00,5.66842,5.66851,5.66712,5.66802,19000000.0
2005-03-02 21:04:00,5.66821,5.66821,5.66678,5.66678,18000000.0
2005-03-02 21:05:00,5.66636,5.66765,5.66619,5.66765,14000000.0
2005-03-02 21:06:00,5.66808,5.66808,5.66683,5.66685,12000000.0
2005-03-02 21:07:00,5.66697,5.66756,5.66677,5.66752,10000000.0
2005-03-02 21:08:00,5.66767,5.66767,5.66576,5.66706,14000000.0
2005-03-02 21:09:00,5.66736,5.66738,5.6663,5.6663,16000000.0
2005-03-02 21:10:00,5.66585,5.66677,5.6649,5.66677,15000000.0
2005-03-02 21:11:00,5.6675,5.6675,5.66652,5.66684,13000000.0
2005-03-02 21:12:00,5.66625,5.66647,5.6662,5.66645,10000000.0
2005-03-02 21:13:00,5.66707,5.66707,5.6655,5.66556,14000000.0
2005-03-02 21:14:00,5.6654,5.66687,5.6654,5.6661,10000000.0
2005-03-02 21:15:00,5.66447,5.66653,5.66447,5.66551,15000000.0
2005-03-02 21:16:00,5.66592,5.66613,5.66522,5.66613,11000000.0
2005-03-02 21:17:00,5.66661,5.66755,5.66661,5.66681,13000000.0
2005-03-02 21:18:00,5.66654,5.66791,5.66632,5.66791,17000000.0
2005-03-02 21:19:00,5.66727,5.66727,5.6659,5.66694,12000000.0
2005-03-02 21:20:00,5.66721,5.66761,5.6671,5.66761,14000000.0
2005-03-02 21:21:00,5.6668,5.66719,5.66642,5.66719,11000000.0
2005-03-02 21:22:00,5.66591,5.66762,5.66591,5.66736,9000000.0
2005-03-02 21:23:00,5.66609,5.66705,5.66609,5.66705,7000000.0
2005-03-02 21:24:00,5.66712,5.66788,5.66693,5.6671,11000000.0
2005-03-02 21:25:00,5.66681,5.66714,5.6659,5.66597,7000000.0
2005-03-02 21:26:00,5.66633,5.66699,5.66608,5.66608,13000000.0
2005-03-02 21:27:00,5.66567,5.66637,5.66542,5.66542,11000000.0
2005-03-02 21:28:00,5.66648,5.66648,5.66524,5.66623,15000000.0
2005-03-02 21:29:00,5.6662,5.66691,5.6662,5.66631,12000000.0
2005-03-02 21:30:00,5.66593,5.66719,5.66569,5.66717,10000000.0
2005-03-02 21:31:00,5.66625,5.66636,5.66559,5.66636,10000000.0
2005-03-02 21:32:00,5.66674,5.66674,5.66596,5.66611,12000000.0
2005-03-02 21:33:00,5.66571,5.66615,5.66485,5.66485,19000000.0
2005-03-02 21:34:00,5.66523,5.66636,5.66468,5.6661,8000000.0
2005-03-02 21:35:00,5.66575,5.66629,5.66488,5.66526,20000000.0
2005-03-02 21:36:00,5.66549,5.66556,5.66433,5.66481,19000000.0
2005-03-02 21:37:00,5.66524,5.66524,5.66364,5.66488,19000000.0
2005-03-02 21:38:00,5.66482,5.66482,5.66297,5.66482,13000000.0
2005-03-02 21:39:00,5.6637,5.66469,5.6637,5.66424,17000000.0
2005-03-02 21:40:00,5.6652,5.6652,5.66376,5.66376,7000000.0
2005-03-02 21:41:00,5.66362,5.66504,5.66362,5.6649,11000000.0
2005-03-02 21:42:00,5.66574,5.66579,5.66476,5.66555,18000000.0
2005-03-02 21:43:00,5.66431,5.66486,5.66328,5.66394,13000000.0
2005-03-02 21:44:00,5.66412,5.66534,5.66412,5.6651,16000000.0
2005-03-02 21:45:00,5.6642,5.66548,5.6639,5.66548,11000000.0
2005-03-02 21:46:00,5.66575,5.66575,5.66405,5.66405,13000000.0
2005-03-02 21:47:00,5.66412,5.66412,5.66275,5.66361,13000000.0
2005-03-02 21:48:00,5.6636,5.6636,5.66233,5.66233,17000000.0
2005-03-02 21:49:00,5.66354,5.66366,5.66312,5.66348,8000000.0
2005-03-02 21:50:00,5.66485,5.66485,5.66216,5.66216,11000000.0
2005-03-02 21:51:00,5.66329,5.66378,5.66268,5.66268,13000000.0
2005-03-02 21:52:00,5.66189,5.66315,5.66189,5.6631,13000000.0
2005-03-02 21:53:00,5.66258,5.66375,5.66186,5.66375,14000000.0
2005-03-02 21:54:00,5.66382,5.66382,5.66253,5.66262,11000000.0
2005-03-02 21:55:00,5.6633,5.6633,5.66219,5.66219,17000000.0
2005-03-02 21:56:00,5.66189,5.66361,5.66189,5.66361,12000000.0
2005-03-02 21:57:00,5.66287,5.66345,5.66235,5.66265,16000000.0
2005-03-02 21:58:00,5.66279,5.6628,5.66187,5.66187,9000000.0
2005-03-02 21:59:00,5.66116,5.66181,5.66065,5.66128,18000000.0
2005-03-02 22:00:00,5.66074,5.66142,5.66053,5.66089,13000000.0
2005-03-02 22:01:00,5.66124,5.66154,5.65975,5.66083,11000000.0
2005-03-02 22:02:00,5.66103,5.66144,5.65982,5.66079,17000000.0
2005-03-02 22:03:00,5.66081,5.66097,5.65916,5.65973,23000000.0
2005-03-02 22:04:00,5.66036,5.66124,5.65974,5.66045,15000000.0
2005-03-02 22:05:00,5.6597,5.6607,5.6597,5.66054,14000000.0
2005-03-02 22:06:00,5.66049,5.6626,5.66049,5.66171,15000000.0
2005-03-02 22:07:00,5.66117,5.66293,5.66117,5.66293,9000000.0
2005-03-02 22:08:00,5.6628,5.6632,5.66182,5.66274,18000000.0
2005-03-02 22:09:00,5.66184,5.66284,5.66184,5.66284,11000000.0
2005-03-02 22:10:00,5.66303,5.66324,5.66176,5.66214,7000000.0
2005-03-02 22:11:00,5.66236,5.66236,5.66124,5.66229,8000000.0
2005-03-02 22:12:00,5.66223,5.66247,5.66221,5.66243,16000000.0
2005-03-02 22:13:00,5.6625,5.66257,5.66062,5.66254,24000000.0
2005-03-02 22:14:00,5.66297,5.66322,5.662,5.66322,9000000.0
2005-03-02 22:15:00,5.66346,5.66362,5.66282,5.66339,10000000.0
2005-03-02 22:16:00,5.66307,5.66352,5.66245,5.66352,13000000.0
2005-03-02 22:17:00,5.66334,5.66334,5.66201,5.66201,20000000.0
2005-03-02 22:18:00,5.6622,5.66304,5.66194,5.66304,11000000.0
2005-03-02 22:19:00,5.66228,5.66297,5.66222,5.66297,15000000.0
2005-03-02 22:20:00,5.66434,5.66434,5.66306,5.66347,16000000.0
2005-03-02 22:21:00,5.66326,5.66406,5.66303,5.66371,12000000.0
2005-03-02 22:22:00,5.66308,5.66314,5.66177,5.66273,14000000.0
2005-03-02 22:23:00,5.66181,5.66281,5.66181,5.66247,11000000.0
2005-03-02 22:24:00,5.66261,5.66298,5.66186,5.6627,16000000.0
2005-03-02 22:25:00,5.66182,5.66247,5.66131,5.66145,14000000.0
2005-03-02 22:26:00,5.6619,5.6628,5.66132,5.6628,10000000.0
2005-03-02 22:27:00,5.66291,5.66348,5.66206,5.66285,14000000.0
2005-03-02 22:28:00,5.66245,5.6625,5.66186,5.66209,12000000.0
2005-03-02 22:29:00,5.66243,5.66287,5.66167,5.66233,13000000.0
2005-03-02 22:30:00,5.66213,5.66275,5.66199,5.66214,8000000.0
2005-03-02 22:31:00,5.66155,5.66326,5.66116,5.6614,11000000.0
2005-03-02 22:32:00,5.66066,5.66193,5.66066,5.66111,20000000.0
2005-03-02 22:33:00,5.6608,5.6611,5.66019,5.6611,11000000.0
2005-03-02 22:34:00,5.65987,5.66137,5.65987,5.66137,10000000.0
2005-03-02 22:35:00,5.66063,5.66107,5.65982,5.66107,13000000.0
2005-03-02 22:36:00,5.66056,5.66121,5.66038,5.66051,9000000.0
2005-03-02 22:37:00,5.66173,5.66245,5.66073,5.66193,13000000.0
2005-03-02 22:38:00,5.66268,5.66302,5.66225,5.66225,9000000.0
2005-03-02 22:39:00,5.6616,5.66187,5.66088,5.66184,12000000.0
2005-03-02 22:40:00,5.66078,5.66078,5.65967,5.66009,9000000.0
2005-03-02 22:41:00,5.66069,5.66141,5.66019,5.66078,14000000.0
2005-03-02 22:42:00,5.66006,5.66128,5.65969,5.65969,13000000.0
2005-03-02 22:43:00,5.65976,5.66184,5.65976,5.66184,12000000.0
2005-03-02 22:44:00,5.66088,5.66088,5.65955,5.65955,15000000.0
2005-03-02 22:45:00,5.66,5.66084,5.65956,5.65956,13000000.0
2005-03-02 22:46:00,5.65992,5.66091,5.65976,5.66021,14000000.0
2005-03-02 22:47:00,5.66022,5.66022,5.65929,5.65962,15000000.0
2005-03-02 22:48:00,5.66036,5.66036,5.65944,5.66016,13000000.0
2005-03-02 22:49:00,5.65958,5.66041,5.65958,5.65995,13000000.0
2005-03-02 22:50:00,5.65951,5.65973,5.65946,5.65946,15000000.0
2005-03-02 22:51:00,5.6599,5.66052,5.65979,5.65979,14000000.0
2005-03-02 22:52:00,5.6606,5.66116,5.66029,5.66035,9000000.0
2005-03-02 22:53:00,5.66044,5.66155,5.65992,5.66155,15000000.0
2005-03-02 22:54:00,5.66125,5.66125,5.66001,5.66019,17000000.0
2005-03-02 22:55:00,5.66005,5.66023,5.65887,5.65887,16000000.0
2005-03-02 22:56:00,5.6604,5.66052,5.66008,5.66042,13000000.0
2005-03-02 22:57:00,5.66033,5.66068,5.65965,5.65965,8000000.0
2005-03-02 22:58:00,5.65937,5.65993,5.65914,5.65993,8000000.0
2005-03-02 22:59:00,5.65997,5.66046,5.65962,5.66016,19000000.0
2005-03-02 23:00:00,5.66061,5.66061,5.65944,5.65944,10000000.0
2005-03-02 23:01:00,5.66032,5.6606,5.65937,5.6606,7000000.0
2005-03-02 23:02:00,5.65944,5.65995,5.65911,5.65929,15000000.0
2005-03-02 23:03:00,5.65928,5.66,5.65928,5.65992,17000000.0
2005-03-02 23:04:00,5.66004,5.66029,5.65894,5.65984,19000000.0
2005-03-02 23:05:00,5.6598,5.66028,5.65918,5.66028,9000000.0
2005-03-02 23:06:00,5.66031,5.661,5.65963,5.65989,12000000.0
2005-03-02 23:07:00,5.66007,5.66077,5.66006,5.66053,14000000.0
2005-03-02 23:08:00,5.66067,5.66128,5.66015,5.66128,16000000.0
2005-03-02 23:09:00,5.66126,5.66144,5.66068,5.66144,9000000.0
2005-03-02 23:10:00,5.66108,5.66108,5.6592,5.65998,12000000.0
2005-03-02 23:11:00,5.65985,5.66158,5.65985,5.66057,14000000.0
2005-03-02 23:12:00,5.66127,5.66161,5.66077,5.66132,7000000.0
2005-03-02 23:13:00,5.66115,5.6612,5.66051,5.66057,14000000.0
2005-03-02 23:14:00,5.66207,5.66207,5.66123,5.66163,19000000.0
2005-03-02 23:15:00,5.66252,5.66252,5.66125,5.66205,13000000.0
2005-03-02 23:16:00,5.66206,5.6625,5.66171,5.6619,15000000.0
2005-03-02 23:17:00,5.66195,5.66221,5.66168,5.66186,11000000.0
2005-03-02 23:18:00,5.66126,5.66252,5.66117,5.66252,12000000.0
2005-03-02 23:19:00,5.66139,5.66252,5.66139,5.66173,14000000.0
2005-03-02 23:20:00,5.66116,5.66205,5.66116,5.66187,19000000.0
2005-03-02 23:21:00,5.66178,5.66348,5.6617,5.66348,7000000.0
2005-03-02 23:22:00,5.66274,5.66274,5.66187,5.66187,15000000.0
2005-03-02 23:23:00,5.66154,5.66193,5.66124,5.66158,11000000.0
2005-03-02 23:24:00,5.66118,5.66157,5.66017,5.66017,14000000.0
2005-03-02 23:25:00,5.66128,5.66128,5.65967,5.65967,11000000.0
2005-03-02 23:26:00,5.65989,5.66153,5.65989,5.66134,14000000.0
2005-03-02 23:27:00,5.66012,5.66071,5.66,5.66043,11000000.0
2005-03-02 23:28:00,5.66044,5.66044,5.6596,5.65966,12000000.0
2005-03-02 23:29:00,5.65986,5.66044,5.65959,5.66014,16000000.0
2005-03-02 23:30:00,5.6603,5.66081,5.65969,5.66081,20000000.0
2005-03-02 23:31:00,5.66107,5.66113,5.6609,5.66113,11000000.0
2005-03-02 23:32:00,5.66051,5.66078,5.65921,5.66078,16000000.0
2005-03-02 23:33:00,5.66134,5.66134,5.65976,5.65976,12000000.0
2005-03-02 23:34:00,5.65963,5.66054,5.65915,5.66054,13000000.0
2005-03-02 23:35:00,5.66023,5.66023,5.65854,5.65945,9000000.0
2005-03-02 23:36:00,5.65969,5.65969,5.6586,5.6586,9000000.0
2005-03-02 23:37:00,5.65845,5.66006,5.65845,5.65989,14000000.0
2005-03-02 23:38:00,5.6581,5.65946,5.6581,5.6592,13000000.0
2005-03-02 23:39:00,5.65933,5.65981,5.65884,5.65944,17000000.0
2005-03-02 23:40:00,5.65949,5.66007,5.65867,5.65867,12000000.0
2005-03-02 23:41:00,5.65919,5.6598,5.65917,5.65943,17000000.0
2005-03-02 23:42:00,5.65932,5.6598,5.65885,5.65913,22000000.0
2005-03-02 23:43:00,5.65802,5.65965,5.65802,5.65819,15000000.0
2005-03-02 23:44:00,5.65821,5.6601,5.65821,5.6598,14000000.0
2005-03-02 23:45:00,5.6593,5.65983,5.65841,5.65969,20000000.0
2005-03-02 23:46:00,5.65955,5.66016,5.65903,5.65976,14000000.0
2005-03-02 23:47:00,5.66019,5.66053,5.65996,5.66042,10000000.0
2005-03-02 23:48:00,5.65995,5.66065,5.65936,5.65989,18000000.0
2005-03-02 23:49:00,5.65937,5.65954,5.65867,5.65907,14000000.0
2005-03-02 23:50:00,5.6593,5.65954,5.65857,5.65857,13000000.0
2005-03-02 23:51:00,5.65938,5.65979,5.65919,5.65929,8000000.0
2005-03-02 23:52:00,5.66001,5.66014,5.65882,5.65943,16000000.0
2005-03-02 23:53:00,5.65855,5.65999,5.65855,5.65958,18000000.0
2005-03-02 23:54:00,5.65919,5.65944,5.65868,5.65941,12000000.0
2005-03-02 23:55:00,5.65938,5.65997,5.6592,5.65936,19000000.0
2005-03-02 23:56:00,5.65927,5.66015,5.65889,5.65941,14000000.0
2005-03-02 23:57:00,5.65924,5.66066,5.65924,5.66005,16000000.0
2005-03-02 23:58:00,5.66003,5.6602,5.65877,5.65982,13000000.0
2005-03-02 23:59:00,5.65911,5.65926,5.65771,5.65772,14000000.0
2005-03-03 00:00:00,5.65794,5.65828,5.6576,5.65791,17000000.0
2005-03-03 00:01:00,5.65806,5.65927,5.65784,5.65927,12000000.0
2005-03-03 00:02:00,5.65895,5.65935,5.65778,5.65778,15000000.0
2005-03-03 00:03:00,5.65894,5.65923,5.65805,5.65873,14000000.0
2005-03-03 00:04:00,5.65851,5.65922,5.65831,5.65873,12000000.0
2005-03-03 00:05:00,5.65796,5.6584,5.65724,5.6584,12000000.0
2005-03-03 00:06:00,5.65869,5.66013,5.65853,5.65853,12000000.0
2005-03-03 00:07:00,5.65959,5.65991,5.659,5.65991,11000000.0
2005-03-03 00:08:00,5.66007,5.66031,5.65925,5.65925,15000000.0
2005-03-03 00:09:00,5.65919,5.66001,5.65903,5.66001,12000000.0
2005-03-03 00:10:00,5.65858,5.65959,5.6584,5.65942,19000000.0
2005-03-03 00:11:00,5.65928,5.66049,5.65928,5.66003,8000000.0
2005-03-03 00:12:00,5.66009,5.66013,5.65865,5.65889,9000000.0
2005-03-03 00:13:00,5.65892,5.66017,5.65892,5.66017,13000000.0
2005-03-03 00:14:00,5.66063,5.66085,5.66033,5.66085,14000000.0
2005-03-03 00:15:00,5.66088,5.66095,5.66075,5.66088,12000000.0
2005-03-03 00:16:00,5.66052,5.66052,5.65938,5.66024,12000000.0
2005-03-03 00:17:00,5.66019,5.66056,5.65975,5.66052,10000000.0
2005-03-03 00:18:00,5.66026,5.66044,5.65939,5.65959,19000000.0
2005-03-03 00:19:00,5.65994,5.66017,5.65923,5.65944,12000000.0
2005-03-03 00:20:00,5.6586,5.65964,5.6586,5.65903,11000000.0
2005-03-03 00:21:00,5.65981,5.65998,5.65886,5.65998,14000000.0
2005-03-03 00:22:00,5.66013,5.66013,5.65968,5.65978,13000000.0
2005-03-03 00:23:00,5.6599,5.66076,5.65985,5.66016,13000000.0
2005-03-03 00:24:00,5.66082,5.66082,5.65876,5.65962,9000000.0
2005-03-03 00:25:00,5.65928,5.65957,5.65876,5.65912,13000000.0
2005-03-03 00:26:00,5.65979,5.66028,5.65915,5.65963,14000000.0
2005-03-03 00:27:00,5.65995,5.65995,5.65904,5.65904,15000000.0
2005-03-03 00:28:00,5.65891,5.65903,5.6579,5.6579,7000000.0
2005-03-03 00:29:00,5.65946,5.65985,5.65864,5.65864,17000000.0
2005-03-03 00:30:00,5.65943,5.65948,5.65864,5.65864,9000000.0
2005-03-03 00:31:00,5.65869,5.65908,5.65831,5.65908,13000000.0
2005-03-03 00:32:00,5.65929,5.65929,5.65811,5.65905,8000000.0
2005-03-03 00:33:00,5.65878,5.65891,5.65833,5.65863,19000000.0
2005-03-03 00:34:00,5.65787,5.65826,5.65746,5.65769,15000000.0
2005-03-03 00:35:00,5.65914,5.65952,5.65779,5.65779,12000000.0
2005-03-03 00:36:00,5.65914,5.65928,5.65841,5.65861,15000000.0
2005-03-03 00:37:00,5.6591,5.65958,5.65799,5.65958,15000000.0
2005-03-03 00:38:00,5.66005,5.66025,5.66005,5.66025,18000000.0
2005-03-03 00:39:00,5.65995,5.65998,5.65916,5.65918,20000000.0
2005-03-03 00:40:00,5.66026,5.66026,5.65855,5.65855,10000000.0
2005-03-03 00:41:00,5.65868,5.6599,5.65856,5.65856,9000000.0
2005-03-03 00:42:00,5.65983,5.66016,5.65943,5.65998,16000000.0
2005-03-03 00:43:00,5.65909,5.66,5.65901,5.65941,16000000.0
2005-03-03 00:44:00,5.65925,5.65925,5.65836,5.65851,10000000.0
2005-03-03 00:45:00,5.65911,5.66036,5.65853,5.66036,16000000.0
2005-03-03 00:46:00,5.6605,5.6605,5.65953,5.6596,12000000.0
2005-03-03 00:47:00,5.65959,5.65999,5.65899,5.65927,8000000.0
2005-03-03 00:48:00,5.65857,5.66031,5.65857,5.66031,16000000.0
2005-03-03 00:49:00,5.66053,5.66053,5.65906,5.65928,11000000.0
2005-03-03 00:50:00,5.65986,5.66016,5.65911,5.65911,9000000.0
2005-03-03 00:51:00,5.65941,5.65991,5.65938,5.65947,9000000.0
2005-03-03 00:52:00,5.65926,5.66005,5.65917,5.66001,18000000.0
2005-03-03 00:53:00,5.66042,5.66063,5.65978,5.66043,12000000.0
2005-03-03 00:54:00,5.66072,5.66072,5.65982,5.65984,12000000.0
2005-03-03 00:55:00,5.66001,5.66023,5.65928,5.66009,11000000.0
2005-03-03 00:56:00,5.66008,5.6604,5.65962,5.65977,14000000.0
2005-03-03 00:57:00,5.65972,5.66026,5.65972,5.65981,15000000.0
2005-03-03 00:58:00,5.65994,5.66083,5.65994,5.66081,9000000.0
2005-03-03 00:59:00,5.66112,5.66112,5.65963,5.66025,17000000.0
2005-03-03 01:00:00,5.66088,5.66088,5.65996,5.66011,12000000.0
2005-03-03 01:01:00,5.65967,5.65999,5.65886,5.65886,15000000.0
2005-03-03 01:02:00,5.65971,5.66007,5.65916,5.65996,10000000.0
2005-03-03 01:03:00,5.65907,5.65955,5.65863,5.65867,13000000.0
2005-03-03 01:04:00,5.65994,5.66043,5.65931,5.66041,13000000.0
2005-03-03 01:05:00,5.6604,5.6604,5.65907,5.65936,13000000.0
2005-03-03 01:06:00,5.65881,5.65917,5.65868,5.65875,12000000.0
2005-03-03 01:07:00,5.65982,5.65982,5.65856,5.65856,13000000.0
2005-03-03 01:08:00,5.65882,5.65882,5.65753,5.65823,15000000.0
2005-03-03 01:09:00,5.6585,5.65927,5.65813,5.65927,17000000.0
2005-03-03 01:10:00,5.65857,5.65908,5.65843,5.65852,10000000.0
2005-03-03 01:11:00,5.65948,5.65955,5.65911,5.6594,11000000.0
2005-03-03 01:12:00,5.65872,5.65932,5.65867,5.65904,10000000.0
2005-03-03 01:13:00,5.65856,5.65887,5.65843,5.65866,11000000.0
2005-03-03 01:14:00,5.65931,5.65931,5.65817,5.65817,13000000.0
2005-03-03 01:15:00,5.65873,5.65945,5.65837,5.65945,9000000.0
2005-03-03 01:16:00,5.65825,5.65981,5.65825,5.65884,12000000.0
2005-03-03 01:17:00,5.65951,5.65965,5.65876,5.65965,11000000.0
2005-03-03 01:18:00,5.6598,5.66029,5.65942,5.65942,12000000.0
2005-03-03 01:19:00,5.65973,5.66074,5.65929,5.66074,19000000.0
2005-03-03 01:20:00,5.65999,5.66011,5.65947,5.65947,11000000.0
2005-03-03 01:21:00,5.65952,5.6605,5.65934,5.6605,12000000.0
2005-03-03 01:22:00,5.66018,5.66032,5.65927,5.66032,9000000.0
2005-03-03 01:23:00,5.66032,5.66032,5.65853,5.65949,13000000.0
2005-03-03 01:24:00,5.66,5.66056,5.65873,5.65873,14000000.0
2005-03-03 01:25:00,5.65885,5.6602,5.65885,5.6602,11000000.0
2005-03-03 01:26:00,5.66088,5.66095,5.66075,5.66088,10000000.0
2005-03-03 01:27:00,5.66074,5.66101,5.66068,5.66101,17000000.0
2005-03-03 01:28:00,5.66083,5.66092,5.66067,5.66092,13000000.0
2005-03-03 01:29:00,5.66089,5.66089,5.6606,5.66089,19000000.0
2005-03-03 01:30:00,5.66064,5.66076,5.66002,5.66044,15000000.0
2005-03-03 01:31:00,5.65925,5.66053,5.65921,5.65928,15000000.0
2005-03-03 01:32:00,5.65915,5.6602,5.65915,5.65931,12000000.0
2005-03-03 01:33:00,5.6595,5.6608,5.6595,5.66036,8000000.0
2005-03-03 01:34:00,5.65949,5.66023,5.65916,5.65984,18000000.0
2005-03-03 01:35:00,5.66033,5.66123,5.65978,5.66123,12000000.0
2005-03-03 01:36:00,5.6607,5.66121,5.65997,5.66056,16000000.0
2005-03-03 01:37:00,5.65997,5.66156,5.65997,5.66156,15000000.0
2005-03-03 01:38:00,5.66172,5.66172,5.66033,5.6606,18000000.0
2005-03-03 01:39:00,5.66015,5.66141,5.66015,5.6613,10000000.0
2005-03-03 01:40:00,5.66105,5.66118,5.6605,5.66118,11000000.0
2005-03-03 01:41:00,5.66048,5.66148,5.66048,5.66135,16000000.0
2005-03-03 01:42:00,5.66067,5.66159,5.66067,5.66159,14000000.0
2005-03-03 01:43:00,5.66087,5.66181,5.66087,5.66164,16000000.0
2005-03-03 01:44:00,5.66167,5.66192,5.66123,5.66123,15000000.0
2005-03-03 01:45:00,5.66143,5.66208,5.66143,5.66163,16000000.0
2005-03-03 01:46:00,5.66174,5.66275,5.66174,5.66275,9000000.0
2005-03-03 01:47:00,5.66262,5.66262,5.66141,5.66242,17000000.0
2005-03-03 01:48:00,5.66245,5.66245,5.6613,5.66236,16000000.0
2005-03-03 01:49:00,5.66254,5.66266,5.66148,5.66158,10000000.0
2005-03-03 01:50:00,5.66263,5.66266,5.6624,5.66258,11000000.0
2005-03-03 01:51:00,5.66272,5.66272,5.66245,5.66265,12000000.0
2005-03-03 01:52:00,5.66257,5.66257,5.661,5.661,12000000.0
2005-03-03 01:53:00,5.66125,5.66224,5.66095,5.66145,18000000.0
2005-03-03 01:54:00,5.66185,5.66185,5.66079,5.66163,14000000.0
2005-03-03 01:55:00,5.66173,5.66196,5.66108,5.66108,18000000.0
2005-03-03 01:56:00,5.66147,5.66187,5.66088,5.66095,8000000.0
2005-03-03 01:57:00,5.66191,5.66193,5.66099,5.66099,13000000.0
2005-03-03 01:58:00,5.66047,5.6612,5.66025,5.6612,11000000.0
2005-03-03 01:59:00,5.66128,5.66128,5.66015,5.66032,11000000.0
2005-03-03 02:00:00,5.65959,5.66019,5.6587,5.6587,16000000.0
2005-03-03 02:01:00,5.65978,5.65991,5.65916,5.65991,21000000.0
2005-03-03 02:02:00,5.66036,5.66045,5.65928,5.65928,10000000.0
2005-03-03 02:03:00,5.65897,5.6595,5.6583,5.6583,8000000.0
2005-03-03 02:04:00,5.65906,5.65995,5.65906,5.6599,14000000.0
2005-03-03 02:05:00,5.65882,5.66035,5.65882,5.65972,14000000.0
2005-03-03 02:06:00,5.65977,5.66049,5.65916,5.66049,15000000.0
2005-03-03 02:07:00,5.66075,5.66095,5.66075,5.66075,10000000.0
2005-03-03 02:08:00,5.66044,5.66044,5.65953,5.66007,16000000.0
2005-03-03 02:09:00,5.65953,5.66028,5.659,5.65998,18000000.0
2005-03-03 02:10:00,5.65896,5.65951,5.65857,5.65936,16000000.0
2005-03-03 02:11:00,5.65858,5.65895,5.6581,5.65825,14000000.0
2005-03-03 02:12:00,5.65778,5.65811,5.65738,5.65778,10000000.0
2005-03-03 02:13:00,5.65698,5.65782,5.65698,5.65741,15000000.0
2005-03-03 02:14:00,5.65802,5.65845,5.65738,5.65838,19000000.0
2005-03-03 02:15:00,5.65804,5.65877,5.65791,5.65877,12000000.0
2005-03-03 02:16:00,5.65783,5.65913,5.65783,5.65913,18000000.0
2005-03-03 02:17:00,5.6587,5.6587,5.65758,5.65758,14000000.0
2005-03-03 02:18:00,5.65906,5.65906,5.65838,5.65894,12000000.0
2005-03-03 02:19:00,5.65929,5.65929,5.65783,5.65819,14000000.0
2005-03-03 02:20:00,5.65824,5.6586,5.65802,5.65823,13000000.0
2005-03-03 02:21:00,5.65783,5.65855,5.65742,5.65745,15000000.0
2005-03-03 02:22:00,5.6569,5.65798,5.65673,5.65688,13000000.0
2005-03-03 02:23:00,5.65753,5.65827,5.65663,5.65684,16000000.0
2005-03-03 02:24:00,5.65678,5.65678,5.65586,5.65601,17000000.0
2005-03-03 02:25:00,5.65627,5.65683,5.65593,5.65634,10000000.0
2005-03-03 02:26:00,5.65682,5.65746,5.65674,5.65726,13000000.0
2005-03-03 02:27:00,5.65724,5.65854,5.65686,5.65854,7000000.0
2005-03-03 02:28:00,5.65739,5.65849,5.65739,5.65849,9000000.0
2005-03-03 02:29:00,5.65854,5.65854,5.65771,5.65818,20000000.0
2005-03-03 02:30:00,5.65836,5.65852,5.65805,5.65808,11000000.0
2005-03-03 02:31:00,5.65859,5.65885,5.65803,5.65839,9000000.0
2005-03-03 02:32:00,5.65854,5.65904,5.65837,5.65852,13000000.0
2005-03-03 02:33:00,5.65806,5.65927,5.65806,5.65922,14000000.0
2005-03-03 02:34:00,5.65899,5.65933,5.65853,5.65933,17000000.0
2005-03-03 02:35:00,5.65919,5.65983,5.65896,5.65928,15000000.0
2005-03-03 02:36:00,5.65925,5.65947,5.65895,5.65912,14000000.0
2005-03-03 02:37:00,5.65926,5.65995,5.65848,5.65924,13000000.0
2005-03-03 02:38:00,5.65975,5.66028,5.65966,5.65989,14000000.0
2005-03-03 02:39:00,5.65997,5.66083,5.65997,5.66083,15000000.0
2005-03-03 02:40:00,5.66085,5.66119,5.66032,5.66119,12000000.0
2005-03-03 02:41:00,5.66049,5.66143,5.66037,5.66143,13000000.0
2005-03-03 02:42:00,5.66094,5.66184,5.66059,5.66184,16000000.0
2005-03-03 02:43:00,5.66193,5.66206,5.66095,5.66129,18000000.0
2005-03-03 02:44:00,5.66188,5.66196,5.66043,5.66043,10000000.0
2005-03-03 02:45:00,5.66054,5.66069,5.6594,5.65989,14000000.0
2005-03-03 02:46:00,5.65976,5.66134,5.65976,5.66088,18000000.0
2005-03-03 02:47:00,5.66123,5.66164,5.6609,5.66111,17000000.0
2005-03-03 02:48:00,5.66207,5.66288,5.66163,5.66288,7000000.0
2005-03-03 02:49:00,5.66345,5.66375,5.66223,5.66223,13000000.0
2005-03-03 02:50:00,5.6625,5.66335,5.6625,5.6633,14000000.0
2005-03-03 02:51:00,5.66331,5.6634,5.66271,5.66276,15000000.0
2005-03-03 02:52:00,5.66312,5.66423,5.66261,5.66423,15000000.0
2005-03-03 02:53:00,5.66308,5.66327,5.6627,5.66312,9000000.0
2005-03-03 02:54:00,5.6632,5.66351,5.6624,5.6624,13000000.0
2005-03-03 02:55:00,5.6623,5.66245,5.66175,5.66213,11000000.0
2005-03-03 02:56:00,5.66183,5.66283,5.66173,5.6622,18000000.0
2005-03-03 02:57:00,5.66274,5.66274,5.66118,5.66186,13000000.0
2005-03-03 02:58:00,5.6625,5.66283,5.66197,5.6623,9000000.0
2005-03-03 02:59:00,5.6625,5.66263,5.66171,5.66229,14000000.0
2005-03-03 03:00:00,5.66242,5.66252,5.6607,5.66094,11000000.0
2005-03-03 03:01:00,5.66087,5.66087,5.65977,5.65977,11000000.0
2005-03-03 03:02:00,5.66052,5.66105,5.6602,5.66092,11000000.0
2005-03-03 03:03:00,5.6614,5.6614,5.66047,5.66122,23000000.0
2005-03-03 03:04:00,5.6613,5.66147,5.6606,5.6608,11000000.0
2005-03-03 03:05:00,5.66104,5.66217,5.66104,5.66207,17000000.0
2005-03-03 03:06:00,5.66236,5.66346,5.66236,5.66265,9000000.0
2005-03-03 03:07:00,5.66269,5.66395,5.66269,5.66386,15000000.0
2005-03-03 03:08:00,5.66481,5.66579,5.66443,5.66443,12000000.0
2005-03-03 03:09:00,5.66387,5.66507,5.66387,5.66487,15000000.0
2005-03-03 03:10:00,5.66496,5.66509,5.66375,5.66477,19000000.0
2005-03-03 03:11:00,5.66543,5.66543,5.6645,5.66486,15000000.0
2005-03-03 03:12:00,5.66404,5.66432,5.66373,5.66426,18000000.0
2005-03-03 03:13:00,5.66383,5.66506,5.66383,5.6648,18000000.0
2005-03-03 03:14:00,5.66436,5.66501,5.66422,5.66454,10000000.0
2005-03-03 03:15:00,5.66452,5.66487,5.66367,5.6644,7000000.0
2005-03-03 03:16:00,5.66427,5.6652,5.66427,5.66462,8000000.0
2005-03-03 03:17:00,5.66522,5.66557,5.66475,5.66529,10000000.0
2005-03-03 03:18:00,5.66528,5.6662,5.66528,5.66551,15000000.0
2005-03-03 03:19:00,5.66568,5.66631,5.66487,5.66487,10000000.0
2005-03-03 03:20:00,5.66509,5.6659,5.66492,5.66587,16000000.0
2005-03-03 03:21:00,5.66557,5.66641,5.66497,5.66497,11000000.0
2005-03-03 03:22:00,5.66575,5.66623,5.66573,5.66612,10000000.0
2005-03-03 03:23:00,5.66615,5.66615,5.66513,5.66525,12000000.0
2005-03-03 03:24:00,5.66644,5.66671,5.66586,5.66644,13000000.0
2005-03-03 03:25:00,5.6664,5.66667,5.66536,5.66667,11000000.0
2005-03-03 03:26:00,5.66636,5.66658,5.66494,5.66573,13000000.0
2005-03-03 03:27:00,5.66576,5.66621,5.66563,5.6659,14000000.0
2005-03-03 03:28:00,5.66558,5.66623,5.66499,5.66607,18000000.0
2005-03-03 03:29:00,5.66551,5.66551,5.66388,5.66469,15000000.0
2005-03-03 03:30:00,5.66502,5.66502,5.66449,5.66473,10000000.0
2005-03-03 03:31:00,5.66449,5.66449,5.66368,5.66385,13000000.0
2005-03-03 03:32:00,5.6636,5.66492,5.6636,5.66492,16000000.0
2005-03-03 03:33:00,5.66498,5.66498,5.66362,5.66404,13000000.0
2005-03-03 03:34:00,5.66349,5.66387,5.66258,5.66387,16000000.0
2005-03-03 03:35:00,5.66428,5.66433,5.66355,5.66413,10000000.0
2005-03-03 03:36:00,5.66398,5.66439,5.66338,5.66439,11000000.0
2005-03-03 03:37:00,5.6646,5.66472,5.66409,5.66409,13000000.0
2005-03-03 03:38:00,5.66506,5.66506,5.66419,5.66437,13000000.0
2005-03-03 03:39:00,5.66403,5.66501,5.66403,5.66447,13000000.0
2005-03-03 03:40:00,5.66395,5.66451,5.66367,5.66417,12000000.0
2005-03-03 03:41:00,5.66423,5.66464,5.66364,5.66388,16000000.0
2005-03-03 03:42:00,5.66336,5.66412,5.66335,5.66335,21000000.0
2005-03-03 03:43:00,5.66357,5.66389,5.66265,5.66265,18000000.0
2005-03-03 03:44:00,5.66223,5.66292,5.66198,5.6629,15000000.0
2005-03-03 03:45:00,5.66249,5.66326,5.66247,5.66266,9000000.0
2005-03-03 03:46:00,5.66284,5.66313,5.66257,5.66313,8000000.0
2005-03-03 03:47:00,5.66319,5.66319,5.66201,5.66254,11000000.0
2005-03-03 03:48:00,5.66178,5.66319,5.66178,5.66297,9000000.0
2005-03-03 03:49:00,5.66358,5.6636,5.66272,5.66346,16000000.0
2005-03-03 03:50:00,5.66361,5.66394,5.66301,5.66301,19000000.0
2005-03-03 03:51:00,5.66298,5.6632,5.66208,5.66208,9000000.0
2005-03-03 03:52:00,5.66262,5.66295,5.66227,5.66234,19000000.0
2005-03-03 03:53:00,5.66286,5.66302,5.66259,5.6627,10000000.0
2005-03-03 03:54:00,5.66254,5.66283,5.66216,5.6626,17000000.0
2005-03-03 03:55:00,5.66265,5.66361,5.66218,5.66218,16000000.0
2005-03-03 03:56:00,5.66301,5.66365,5.66267,5.66267,7000000.0
2005-03-03 03:57:00,5.66372,5.66372,5.66215,5.66215,11000000.0
2005-03-03 03:58:00,5.66359,5.66394,5.66259,5.66259,12000000.0
2005-03-03 03:59:00,5.66232,5.66367,5.66232,5.66301,17000000.0
2005-03-03 04:00:00,5.66178,5.66304,5.6617,5.66263,12000000.0
2005-03-03 04:01:00,5.66232,5.66265,5.66185,5.66265,16000000.0
2005-03-03 04:02:00,5.66247,5.66285,5.66198,5.66276,14000000.0
2005-03-03 04:03:00,5.66325,5.6642,5.66318,5.66387,12000000.0
2005-03-03 04:04:00,5.66217,5.66352,5.66217,5.66307,16000000.0
2005-03-03 04:05:00,5.66274,5.66357,5.66234,5.66357,13000000.0
2005-03-03 04:06:00,5.66307,5.66359,5.66226,5.66359,16000000.0
2005-03-03 04:07:00,5.66295,5.66326,5.6613,5.66326,13000000.0
2005-03-03 04:08:00,5.66283,5.66283,5.66173,5.66199,14000000.0
2005-03-03 04:09:00,5.66208,5.66221,5.66112,5.66145,10000000.0
2005-03-03 04:10:00,5.6614,5.66173,5.66084,5.66173,12000000.0
2005-03-03 04:11:00,5.66193,5.6622,5.66109,5.66109,14000000.0
2005-03-03 04:12:00,5.6611,5.66153,5.66072,5.6611,19000000.0
2005-03-03 04:13:00,5.66125,5.66168,5.6607,5.66086,20000000.0
2005-03-03 04:14:00,5.66223,5.66223,5.66118,5.66158,12000000.0
2005-03-03 04:15:00,5.66095,5.66134,5.66021,5.66083,8000000.0
2005-03-03 04:16:00,5.6606,5.66127,5.66037,5.66037,13000000.0
2005-03-03 04:17:00,5.66198,5.66209,5.66072,5.66161,15000000.0
2005-03-03 04:18:00,5.66086,5.66244,5.66086,5.66215,9000000.0
2005-03-03 04:19:00,5.66241,5.66241,5.66121,5.6615,12000000.0
2005-03-03 04:20:00,5.66104,5.66171,5.66094,5.66137,9000000.0
2005-03-03 04:21:00,5.66149,5.66149,5.66024,5.66094,17000000.0
2005-03-03 04:22:00,5.66244,5.66244,5.66107,5.66188,14000000.0
2005-03-03 04:23:00,5.66167,5.66189,5.66096,5.66117,10000000.0
2005-03-03 04:24:00,5.66107,5.66225,5.66107,5.66225,12000000.0
2005-03-03 04:25:00,5.66137,5.66137,5.65979,5.66011,10000000.0
2005-03-03 04:26:00,5.66019,5.66023,5.65844,5.65881,7000000.0
2005-03-03 04:27:00,5.65904,5.65976,5.65826,5.6597,15000000.0
2005-03-03 04:28:00,5.65972,5.6601,5.6595,5.6601,7000000.0
2005-03-03 04:29:00,5.65964,5.66011,5.6592,5.66008,14000000.0
2005-03-03 04:30:00,5.66021,5.66021,5.6589,5.6589,11000000.0
2005-03-03 04:31:00,5.65901,5.6599,5.65877,5.65877,15000000.0
2005-03-03 04:32:00,5.66054,5.6614,5.6596,5.6614,17000000.0
2005-03-03 04:33:00,5.66196,5.66196,5.66032,5.66032,14000000.0
2005-03-03 04:34:00,5.66056,5.66103,5.66017,5.66079,9000000.0
2005-03-03 04:35:00,5.66107,5.66176,5.66107,5.66176,12000000.0
2005-03-03 04:36:00,5.66179,5.66179,5.66051,5.66051,12000000.0
2005-03-03 04:37:00,5.66034,5.66122,5.65966,5.66122,12000000.0
2005-03-03 04:38:00,5.66124,5.66124,5.65959,5.65959,11000000.0
2005-03-03 04:39:00,5.66093,5.66144,5.65989,5.65989,17000000.0
2005-03-03 04:40:00,5.66111,5.66111,5.65904,5.65904,9000000.0
2005-03-03 04:41:00,5.66001,5.66002,5.65892,5.65892,10000000.0
2005-03-03 04:42:00,5.65929,5.66055,5.65929,5.66055,8000000.0
2005-03-03 04:43:00,5.6596,5.66118,5.6596,5.66118,18000000.0
2005-03-03 04:44:00,5.66089,5.66119,5.65975,5.66021,9000000.0
2005-03-03 04:45:00,5.66148,5.66148,5.66035,5.66059,9000000.0
2005-03-03 04:46:00,5.66081,5.66153,5.6602,5.66153,16000000.0
2005-03-03 04:47:00,5.66198,5.66198,5.66058,5.66124,12000000.0
2005-03-03 04:48:00,5.66151,5.66157,5.66062,5.66062,10000000.0
2005-03-03 04:49:00,5.6611,5.6619,5.6611,5.66121,16000000.0
2005-03-03 04:50:00,5.66149,5.66241,5.6614,5.66142,16000000.0
2005-03-03 04:51:00,5.6625,5.66303,5.66137,5.6617,20000000.0
2005-03-03 04:52:00,5.66191,5.66203,5.66079,5.66133,13000000.0
2005-03-03 04:53:00,5.66167,5.66226,5.66142,5.66165,11000000.0
2005-03-03 04:54:00,5.66116,5.66178,5.66025,5.66134,11000000.0
2005-03-03 04:55:00,5.66089,5.66177,5.66085,5.66114,12000000.0
2005-03-03 04:56:00,5.66135,5.66197,5.66065,5.66095,16000000.0
2005-03-03 04:57:00,5.661,5.661,5.65972,5.65972,7000000.0
2005-03-03 04:58:00,5.6597,5.66098,5.6597,5.6601,13000000.0
2005-03-03 04:59:00,5.66005,5.66059,5.65947,5.65986,17000000.0
2005-03-03 05:00:00,5.66107,5.66107,5.66005,5.66031,10000000.0
2005-03-03 05:01:00,5.66069,5.66109,5.66027,5.66086,13000000.0
2005-03-03 05:02:00,5.66086,5.66119,5.65967,5.6599,18000000.0
2005-03-03 05:03:00,5.66142,5.66142,5.66037,5.66056,9000000.0
2005-03-03 05:04:00,5.66075,5.6612,5.66049,5.6612,12000000.0
2005-03-03 05:05:00,5.66054,5.66102,5.66041,5.66066,10000000.0
2005-03-03 05:06:00,5.66089,5.66111,5.66047,5.66087,20000000.0
2005-03-03 05:07:00,5.66023,5.66052,5.65975,5.66028,10000000.0
2005-03-03 05:08:00,5.66007,5.66018,5.65932,5.66016,17000000.0
2005-03-03 05:09:00,5.66045,5.66086,5.6596,5.65969,15000000.0
2005-03-03 05:10:00,5.65955,5.66042,5.65955,5.66013,10000000.0
2005-03-03 05:11:00,5.66032,5.66045,5.65906,5.65935,16000000.0
2005-03-03 05:12:00,5.66059,5.66148,5.66055,5.66148,7000000.0
2005-03-03 05:13:00,5.66071,5.66159,5.66071,5.6611,12000000.0
2005-03-03 05:14:00,5.66094,5.66207,5.66077,5.66207,14000000.0
2005-03-03 05:15:00,5.66193,5.66193,5.66093,5.66146,16000000.0
2005-03-03 05:16:00,5.66119,5.66161,5.66067,5.66082,15000000.0
2005-03-03 05:17:00,5.65999,5.66044,5.65967,5.66044,10000000.0
2005-03-03 05:18:00,5.65989,5.66017,5.65907,5.66017,13000000.0
2005-03-03 05:19:00,5.661,5.66102,5.66015,5.66092,13000000.0
2005-03-03 05:20:00,5.65981,5.66108,5.65981,5.66021,20000000.0
2005-03-03 05:21:00,5.65949,5.66063,5.65949,5.66063,9000000.0
2005-03-03 05:22:00,5.66137,5.6615,5.66125,5.66125,17000000.0
2005-03-03 05:23:00,5.66125,5.66145,5.66125,5.66145,14000000.0
2005-03-03 05:24:00,5.66074,5.66098,5.65929,5.66071,19000000.0
2005-03-03 05:25:00,5.66101,5.66115,5.65973,5.65973,13000000.0
2005-03-03 05:26:00,5.66025,5.66082,5.65975,5.65975,13000000.0
2005-03-03 05:27:00,5.65995,5.66066,5.65977,5.65989,13000000.0
2005-03-03 05:28:00,5.66092,5.66092,5.65998,5.6604,10000000.0
2005-03-03 05:29:00,5.66,5.66056,5.65976,5.65984,17000000.0
2005-03-03 05:30:00,5.6595,5.66045,5.65897,5.65963,21000000.0
2005-03-03 05:31:00,5.66168,5.66168,5.66132,5.66134,13000000.0
2005-03-03 05:32:00,5.66164,5.66164,5.65969,5.66004,16000000.0
2005-03-03 05:33:00,5.66006,5.66026,5.6597,5.65997,13000000.0
2005-03-03 05:34:00,5.65938,5.6605,5.65938,5.66019,13000000.0
2005-03-03 05:35:00,5.66036,5.66071,5.65979,5.66036,14000000.0
2005-03-03 05:36:00,5.66145,5.66173,5.66139,5.66167,18000000.0
2005-03-03 05:37:00,5.66168,5.66175,5.66151,5.66155,12000000.0
2005-03-03 05:38:00,5.66141,5.66141,5.66085,5.66112,13000000.0
2005-03-03 05:39:00,5.66091,5.66177,5.66091,5.66148,21000000.0
2005-03-03 05:40:00,5.66067,5.661,5.65987,5.661,14000000.0
2005-03-03 05:41:00,5.6606,5.66131,5.66035,5.66055,13000000.0
2005-03-03 05:42:00,5.66114,5.66159,5.66105,5.66121,8000000.0
2005-03-03 05:43:00,5.66025,5.66151,5.66025,5.66144,13000000.0
2005-03-03 05:44:00,5.66095,5.66135,5.66065,5.66075,13000000.0
2005-03-03 05:45:00,5.66258,5.66265,5.66245,5.66245,24000000.0
2005-03-03 05:46:00,5.66253,5.66253,5.66135,5.66147,14000000.0
2005-03-03 05:47:00,5.66143,5.66156,5.66082,5.66114,11000000.0
2005-03-03 05:48:00,5.66306,5.66317,5.66281,5.66305,18000000.0
2005-03-03 05:49:00,5.66169,5.6617,5.66044,5.66044,10000000.0
2005-03-03 05:50:00,5.66211,5.66251,5.66137,5.66161,10000000.0
2005-03-03 05:51:00,5.66125,5.66273,5.66125,5.66273,11000000.0
2005-03-03 05:52:00,5.66294,5.66294,5.66175,5.66278,19000000.0
2005-03-03 05:53:00,5.66159,5.66284,5.66159,5.66284,15000000.0
2005-03-03 05:54:00,5.66144,5.66159,5.66107,5.66124,7000000.0
2005-03-03 05:55:00,5.66135,5.66193,5.66039,5.66071,12000000.0
2005-03-03 05:56:00,5.66216,5.66276,5.66195,5.66276,16000000.0
2005-03-03 05:57:00,5.66309,5.66309,5.66278,5.66284,11000000.0
2005-03-03 05:58:00,5.66274,5.66274,5.66148,5.66194,22000000.0
2005-03-03 05:59:00,5.66118,5.66176,5.66066,5.66095,9000000.0
2005-03-03 06:00:00,5.66249,5.66249,5.66132,5.66162,17000000.0
2005-03-03 06:01:00,5.66192,5.66211,5.66137,5.66176,18000000.0
2005-03-03 06:02:00,5.66216,5.66274,5.66153,5.6624,18000000.0
2005-03-03 06:03:00,5.66208,5.66239,5.66178,5.66178,16000000.0
2005-03-03 06:04:00,5.6623,5.6623,5.66114,5.66118,8000000.0
2005-03-03 06:05:00,5.66278,5.66318,5.66247,5.66247,10000000.0
2005-03-03 06:06:00,5.66213,5.66224,5.66143,5.66222,27000000.0
2005-03-03 06:07:00,5.66263,5.66265,5.66145,5.6625,17000000.0
2005-03-03 06:08:00,5.66253,5.66253,5.66147,5.662,14000000.0
2005-03-03 06:09:00,5.66231,5.66321,5.66219,5.66259,13000000.0
2005-03-03 06:10:00,5.66175,5.66297,5.66152,5.66297,14000000.0
2005-03-03 06:11:00,5.66337,5.66337,5.66219,5.66256,16000000.0
2005-03-03 06:12:00,5.6621,5.66268,5.66182,5.66236,17000000.0
2005-03-03 06:13:00,5.66122,5.66281,5.66122,5.66281,14000000.0
2005-03-03 06:14:00,5.663,5.66316,5.66293,5.66314,12000000.0
2005-03-03 06:15:00,5.66224,5.66247,5.66153,5.66247,13000000.0
2005-03-03 06:16:00,5.66279,5.66287,5.66237,5.66237,14000000.0
2005-03-03 06:17:00,5.66286,5.6632,5.66207,5.66245,11000000.0
2005-03-03 06:18:00,5.66235,5.66362,5.66235,5.66362,12000000.0
2005-03-03 06:19:00,5.66357,5.66357,5.66217,5.66287,19000000.0
2005-03-03 06:20:00,5.66184,5.66279,5.66184,5.6625,11000000.0
2005-03-03 06:21:00,5.66271,5.66363,5.66271,5.66363,9000000.0
2005-03-03 06:22:00,5.66374,5.66374,5.66188,5.66242,22000000.0
2005-03-03 06:23:00,5.66269,5.66269,5.66194,5.66249,18000000.0
2005-03-03 06:24:00,5.66334,5.66356,5.66221,5.66356,8000000.0
2005-03-03 06:25:00,5.66364,5.66364,5.66198,5.66198,9000000.0
2005-03-03 06:26:00,5.66228,5.66331,5.66214,5.66331,13000000.0
2005-03-03 06:27:00,5.66294,5.66294,5.66169,5.66169,15000000.0
2005-03-03 06:28:00,5.6617,5.66212,5.66117,5.66212,18000000.0
2005-03-03 06:29:00,5.66156,5.66241,5.6615,5.6615,16000000.0
2005-03-03 06:30:00,5.66208,5.66337,5.66208,5.66245,10000000.0
2005-03-03 06:31:00,5.66234,5.66364,5.66216,5.66247,13000000.0
2005-03-03 06:32:00,5.66232,5.66248,5.66156,5.66223,10000000.0
2005-03-03 06:33:00,5.66241,5.66354,5.66222,5.66354,10000000.0
2005-03-03 06:34:00,5.66339,5.66339,5.66188,5.66188,15000000.0
2005-03-03 06:35:00,5.66192,5.66279,5.66153,5.66236,13000000.0
2005-03-03 06:36:00,5.66188,5.66207,5.6613,5.66178,23000000.0
2005-03-03 06:37:00,5.66228,5.66266,5.66172,5.66266,11000000.0
2005-03-03 06:38:00,5.66295,5.66295,5.66078,5.66141,17000000.0
2005-03-03 06:39:00,5.66171,5.66171,5.66083,5.66141,8000000.0
2005-03-03 06:40:00,5.66166,5.66214,5.66124,5.66141,15000000.0
2005-03-03 06:41:00,5.66123,5.66219,5.66123,5.66219,15000000.0
2005-03-03 06:42:00,5.66095,5.66163,5.66042,5.66163,16000000.0
2005-03-03 06:43:00,5.66193,5.66236,5.66193,5.66219,12000000.0
2005-03-03 06:44:00,5.66208,5.66208,5.66068,5.66088,13000000.0
2005-03-03 06:45:00,5.6603,5.66135,5.6603,5.6609,14000000.0
2005-03-03 06:46:00,5.6608,5.6608,5.66006,5.66021,12000000.0
2005-03-03 06:47:00,5.66056,5.66064,5.65875,5.65875,11000000.0
2005-03-03 06:48:00,5.65925,5.65954,5.65875,5.65928,15000000.0
2005-03-03 06:49:00,5.65968,5.66089,5.65934,5.65973,17000000.0
2005-03-03 06:50:00,5.65903,5.65976,5.65903,5.65976,13000000.0
2005-03-03 06:51:00,5.66077,5.66084,5.65965,5.65965,8000000.0
2005-03-03 06:52:00,5.66011,5.66072,5.65939,5.66072,14000000.0
2005-03-03 06:53:00,5.66092,5.66092,5.65989,5.65989,13000000.0
2005-03-03 06:54:00,5.66014,5.66081,5.65924,5.66081,8000000.0
2005-03-03 06:55:00,5.66103,5.66131,5.66103,5.66131,10000000.0
2005-03-03 06:56:00,5.66087,5.66088,5.65977,5.66075,11000000.0
2005-03-03 06:57:00,5.65967,5.66079,5.65965,5.66078,17000000.0
2005-03-03 06:58:00,5.66143,5.66143,5.6612,5.66137,12000000.0
2005-03-03 06:59:00,5.66053,5.66065,5.65943,5.65943,14000000.0
2005-03-03 07:00:00,5.66012,5.66032,5.65931,5.65984,11000000.0
2005-03-03 07:01:00,5.6599,5.66072,5.6599,5.66058,10000000.0
2005-03-03 07:02:00,5.65974,5.66125,5.65974,5.66094,14000000.0
2005-03-03 07:03:00,5.66119,5.66119,5.66051,5.66099,7000000.0
2005-03-03 07:04:00,5.66065,5.66143,5.66055,5.66114,16000000.0
2005-03-03 07:05:00,5.66117,5.66203,5.66097,5.66203,15000000.0
2005-03-03 07:06:00,5.66217,5.66217,5.6605,5.66111,16000000.0
2005-03-03 07:07:00,5.66121,5.6616,5.66064,5.66139,12000000.0
2005-03-03 07:08:00,5.66208,5.66216,5.66093,5.66109,8000000.0
2005-03-03 07:09:00,5.66186,5.66244,5.66186,5.66235,8000000.0
2005-03-03 07:10:00,5.66251,5.66251,5.66141,5.66141,16000000.0
2005-03-03 07:11:00,5.66278,5.66283,5.6626,5.6627,17000000.0
2005-03-03 07:12:00,5.66255,5.66255,5.66108,5.66166,20000000.0
2005-03-03 07:13:00,5.66097,5.66106,5.66057,5.66093,18000000.0
2005-03-03 07:14:00,5.66106,5.66217,5.66106,5.66217,11000000.0
2005-03-03 07:15:00,5.66216,5.66216,5.66105,5.66136,18000000.0
2005-03-03 07:16:00,5.66069,5.66186,5.66069,5.66176,18000000.0
2005-03-03 07:17:00,5.66142,5.66244,5.66118,5.66244,12000000.0
2005-03-03 07:18:00,5.66237,5.66237,5.66063,5.66063,18000000.0
2005-03-03 07:19:00,5.66072,5.66104,5.65994,5.66012,14000000.0
2005-03-03 07:20:00,5.6603,5.66193,5.66027,5.66039,18000000.0
2005-03-03 07:21:00,5.66127,5.66199,5.66102,5.66132,13000000.0
2005-03-03 07:22:00,5.66158,5.66203,5.66131,5.6615,14000000.0
2005-03-03 07:23:00,5.66155,5.66165,5.66119,5.6614,15000000.0
2005-03-03 07:24:00,5.66182,5.66258,5.66151,5.66246,16000000.0
2005-03-03 07:25:00,5.66245,5.66245,5.66056,5.66056,15000000.0
2005-03-03 07:26:00,5.66079,5.66215,5.66078,5.66181,13000000.0
2005-03-03 07:27:00,5.66159,5.66232,5.66094,5.66094,12000000.0
2005-03-03 07:28:00,5.66183,5.66306,5.66158,5.66195,22000000.0
2005-03-03 07:29:00,5.6622,5.66231,5.66125,5.66125,16000000.0
2005-03-03 07:30:00,5.66137,5.66232,5.66137,5.66201,14000000.0
2005-03-03 07:31:00,5.66145,5.66202,5.66116,5.66165,13000000.0
2005-03-03 07:32:00,5.66177,5.66223,5.66158,5.66223,9000000.0
2005-03-03 07:33:00,5.66289,5.66289,5.66208,5.6623,7000000.0
2005-03-03 07:34:00,5.66301,5.66301,5.6623,5.6623,18000000.0
2005-03-03 07:35:00,5.6615,5.66234,5.6615,5.66234,9000000.0
2005-03-03 07:36:00,5.66189,5.66337,5.66189,5.66289,13000000.0
2005-03-03 07:37:00,5.66215,5.66274,5.66195,5.66274,11000000.0
2005-03-03 07:38:00,5.66283,5.66371,5.66282,5.66282,11000000.0
2005-03-03 07:39:00,5.66398,5.66404,5.66379,5.66403,19000000.0
2005-03-03 07:40:00,5.66244,5.66291,5.66211,5.66281,11000000.0
2005-03-03 07:41:00,5.66302,5.66303,5.66271,5.66271,7000000.0
2005-03-03 07:42:00,5.66255,5.66353,5.66255,5.66331,13000000.0
2005-03-03 07:43:00,5.66331,5.664,5.66287,5.6636,14000000.0
2005-03-03 07:44:00,5.6647,5.6647,5.66367,5.66424,10000000.0
2005-03-03 07:45:00,5.66379,5.6647,5.66323,5.66382,8000000.0
2005-03-03 07:46:00,5.66278,5.66349,5.66249,5.66339,13000000.0
2005-03-03 07:47:00,5.6642,5.66457,5.6639,5.66449,15000000.0
2005-03-03 07:48:00,5.66441,5.66441,5.6636,5.66379,13000000.0
2005-03-03 07:49:00,5.66346,5.66346,5.66271,5.66308,10000000.0
2005-03-03 07:50:00,5.66243,5.66355,5.66197,5.66355,17000000.0
2005-03-03 07:51:00,5.66346,5.66346,5.66232,5.66284,16000000.0
2005-03-03 07:52:00,5.66279,5.66281,5.66183,5.66281,13000000.0
2005-03-03 07:53:00,5.66286,5.66371,5.66245,5.66371,10000000.0
2005-03-03 07:54:00,5.66435,5.66455,5.66435,5.66448,11000000.0
2005-03-03 07:55:00,5.66462,5.66471,5.66447,5.66447,12000000.0
2005-03-03 07:56:00,5.66322,5.6637,5.66322,5.66324,13000000.0
2005-03-03 07:57:00,5.66348,5.66444,5.66332,5.66444,8000000.0
2005-03-03 07:58:00,5.663,5.66341,5.66206,5.66279,14000000.0
2005-03-03 07:59:00,5.66331,5.66449,5.66295,5.664,15000000.0
2005-03-03 08:00:00,5.66339,5.66468,5.66339,5.66468,10000000.0
2005-03-03 08:01:00,5.66442,5.66442,5.66303,5.66335,13000000.0
2005-03-03 08:02:00,5.66221,5.66351,5.66221,5.66321,14000000.0
2005-03-03 08:03:00,5.66238,5.66392,5.66208,5.66208,12000000.0
2005-03-03 08:04:00,5.66221,5.66309,5.66201,5.66282,16000000.0
2005-03-03 08:05:00,5.66283,5.66319,5.66203,5.66219,14000000.0
2005-03-03 08:06:00,5.66153,5.66206,5.66106,5.66206,19000000.0
2005-03-03 08:07:00,5.66317,5.66332,5.66306,5.66332,19000000.0
2005-03-03 08:08:00,5.66247,5.66247,5.66046,5.66069,11000000.0
2005-03-03 08:09:00,5.66151,5.66181,5.6611,5.6612,10000000.0
2005-03-03 08:10:00,5.66126,5.66185,5.66053,5.66185,16000000.0
2005-03-03 08:11:00,5.66221,5.66227,5.66168,5.66203,9000000.0
2005-03-03 08:12:00,5.66194,5.66224,5.66134,5.66166,10000000.0
2005-03-03 08:13:00,5.66181,5.66229,5.66114,5.66229,11000000.0
2005-03-03 08:14:00,5.66273,5.66273,5.6614,5.6621,12000000.0
2005-03-03 08:15:00,5.6607,5.66225,5.6607,5.66163,15000000.0
2005-03-03 08:16:00,5.66156,5.66204,5.66131,5.66192,14000000.0
2005-03-03 08:17:00,5.66116,5.66178,5.66091,5.66178,10000000.0
2005-03-03 08:18:00,5.66183,5.66192,5.66102,5.66128,9000000.0
2005-03-03 08:19:00,5.66132,5.66156,5.66067,5.66149,11000000.0
2005-03-03 08:20:00,5.66212,5.66212,5.66082,5.66167,11000000.0
2005-03-03 08:21:00,5.66101,5.66107,5.66029,5.66107,20000000.0
2005-03-03 08:22:00,5.66224,5.66264,5.66224,5.66264,8000000.0
2005-03-03 08:23:00,5.66235,5.66246,5.66092,5.66092,12000000.0
2005-03-03 08:24:00,5.66148,5.66203,5.66112,5.66157,13000000.0
2005-03-03 08:25:00,5.66132,5.66193,5.66105,5.66193,12000000.0
2005-03-03 08:26:00,5.66178,5.66212,5.66081,5.66166,13000000.0
2005-03-03 08:27:00,5.66085,5.66232,5.66085,5.66232,11000000.0
2005-03-03 08:28:00,5.66198,5.66202,5.66141,5.66144,8000000.0
2005-03-03 08:29:00,5.66107,5.6619,5.66107,5.6612,12000000.0
2005-03-03 08:30:00,5.66137,5.66165,5.66117,5.66147,11000000.0
2005-03-03 08:31:00,5.6618,5.66228,5.66096,5.6621,10000000.0
2005-03-03 08:32:00,5.66203,5.66203,5.66141,5.6615,13000000.0
2005-03-03 08:33:00,5.66132,5.66226,5.66132,5.66226,11000000.0
2005-03-03 08:34:00,5.66173,5.66276,5.66173,5.6625,17000000.0
2005-03-03 08:35:00,5.66207,5.66301,5.66207,5.66301,11000000.0
2005-03-03 08:36:00,5.66331,5.66358,5.66286,5.66315,10000000.0
2005-03-03 08:37:00,5.66349,5.66364,5.66296,5.6631,9000000.0
2005-03-03 08:38:00,5.66322,5.66344,5.66186,5.66188,18000000.0
2005-03-03 08:39:00,5.66326,5.66326,5.66212,5.66237,8000000.0
2005-03-03 08:40:00,5.66277,5.66319,5.66194,5.66194,7000000.0
2005-03-03 08:41:00,5.66328,5.66392,5.66232,5.66392,16000000.0
2005-03-03 08:42:00,5.66409,5.66409,5.66282,5.66282,14000000.0
2005-03-03 08:43:00,5.66322,5.66357,5.66152,5.66274,12000000.0
2005-03-03 08:44:00,5.6621,5.66297,5.66182,5.66297,9000000.0
2005-03-03 08:45:00,5.66252,5.66294,5.66169,5.66269,18000000.0
2005-03-03 08:46:00,5.6626,5.66332,5.6622,5.66237,14000000.0
2005-03-03 08:47:00,5.66266,5.66291,5.66185,5.66208,18000000.0
2005-03-03 08:48:00,5.66125,5.66245,5.66123,5.66214,12000000.0
2005-03-03 08:49:00,5.66167,5.66215,5.66088,5.66152,14000000.0
2005-03-03 08:50:00,5.66164,5.66239,5.66061,5.66061,16000000.0
2005-03-03 08:51:00,5.66121,5.66184,5.66065,5.66072,21000000.0
2005-03-03 08:52:00,5.66199,5.66281,5.66199,5.66281,20000000.0
2005-03-03 08:53:00,5.66276,5.66309,5.66228,5.66309,7000000.0
2005-03-03 08:54:00,5.66326,5.66372,5.66213,5.66281,17000000.0
2005-03-03 08:55:00,5.66201,5.66221,5.66146,5.66193,12000000.0
2005-03-03 08:56:00,5.6615,5.66222,5.66099,5.66171,17000000.0
2005-03-03 08:57:00,5.66267,5.66296,5.66208,5.66292,16000000.0
2005-03-03 08:58:00,5.66252,5.6635,5.66251,5.6635,12000000.0
2005-03-03 08:59:00,5.66413,5.66413,5.66331,5.66365,13000000.0
2005-03-03 09:00:00,5.66306,5.66311,5.66223,5.66311,17000000.0
2005-03-03 09:01:00,5.66396,5.66396,5.66288,5.66372,13000000.0
2005-03-03 09:02:00,5.66405,5.66409,5.6635,5.66378,8000000.0
2005-03-03 09:03:00,5.66383,5.66387,5.66301,5.66363,16000000.0
2005-03-03 09:04:00,5.66419,5.66429,5.66395,5.66401,8000000.0
2005-03-03 09:05:00,5.66392,5.66465,5.66344,5.66344,11000000.0
2005-03-03 09:06:00,5.66325,5.66404,5.66325,5.66354,10000000.0
2005-03-03 09:07:00,5.66361,5.66375,5.66296,5.66317,10000000.0
2005-03-03 09:08:00,5.66289,5.66289,5.66135,5.66224,19000000.0
2005-03-03 09:09:00,5.66251,5.66269,5.66202,5.66256,16000000.0
2005-03-03 09:10:00,5.6622,5.66333,5.66164,5.66196,8000000.0
2005-03-03 09:11:00,5.66278,5.6633,5.66258,5.66313,11000000.0
2005-03-03 09:12:00,5.66228,5.66345,5.66209,5.66328,16000000.0
2005-03-03 09:13:00,5.66355,5.66359,5.66283,5.66288,15000000.0
2005-03-03 09:14:00,5.66187,5.662,5.6602,5.6602,17000000.0
2005-03-03 09:15:00,5.66124,5.66159,5.65992,5.66148,12000000.0
2005-03-03 09:16:00,5.66231,5.66273,5.66199,5.66256,14000000.0
2005-03-03 09:17:00,5.6627,5.66338,5.66197,5.66279,14000000.0
2005-03-03 09:18:00,5.66293,5.66293,5.66107,5.6622,18000000.0
2005-03-03 09:19:00,5.6616,5.66195,5.66112,5.66191,14000000.0
2005-03-03 09:20:00,5.66232,5.663,5.6617,5.66223,18000000.0
2005-03-03 09:21:00,5.66289,5.66314,5.66222,5.66222,17000000.0
2005-03-03 09:22:00,5.66178,5.66266,5.66146,5.66223,13000000.0
2005-03-03 09:23:00,5.66219,5.66262,5.66142,5.66218,12000000.0
2005-03-03 09:24:00,5.66283,5.66323,5.66217,5.66249,14000000.0
2005-03-03 09:25:00,5.66206,5.66206,5.65928,5.65965,9000000.0
2005-03-03 09:26:00,5.65838,5.6596,5.65792,5.6596,13000000.0
2005-03-03 09:27:00,5.65907,5.66047,5.65907,5.65909,13000000.0
2005-03-03 09:28:00,5.65979,5.66042,5.65897,5.65947,19000000.0
2005-03-03 09:29:00,5.65935,5.66051,5.65855,5.66051,14000000.0
2005-03-03 09:30:00,5.66069,5.66092,5.65962,5.66031,15000000.0
2005-03-03 09:31:00,5.65986,5.66024,5.65949,5.65995,11000000.0
2005-03-03 09:32:00,5.66074,5.66169,5.66074,5.66151,16000000.0
2005-03-03 09:33:00,5.66236,5.66262,5.66174,5.6619,9000000.0
2005-03-03 09:34:00,5.66327,5.6642,5.66327,5.66338,18000000.0
2005-03-03 09:35:00,5.66459,5.66459,5.66316,5.6642,14000000.0
2005-03-03 09:36:00,5.66385,5.66436,5.66264,5.66436,16000000.0
2005-03-03 09:37:00,5.6643,5.66535,5.66388,5.66526,20000000.0
2005-03-03 09:38:00,5.6662,5.66665,5.66528,5.66528,19000000.0
2005-03-03 09:39:00,5.66597,5.667,5.66515,5.667,16000000.0
2005-03-03 09:40:00,5.66707,5.66726,5.66501,5.66671,12000000.0
2005-03-03 09:41:00,5.66636,5.66636,5.66517,5.6652,18000000.0
2005-03-03 09:42:00,5.66592,5.66593,5.66514,5.66539,16000000.0
2005-03-03 09:43:00,5.66648,5.66648,5.665,5.6655,15000000.0
2005-03-03 09:44:00,5.66558,5.66605,5.66463,5.66508,13000000.0
2005-03-03 09:45:00,5.66537,5.66579,5.66421,5.66421,13000000.0
2005-03-03 09:46:00,5.66539,5.66539,5.66418,5.66522,17000000.0
2005-03-03 09:47:00,5.6649,5.66624,5.66471,5.66471,13000000.0
2005-03-03 09:48:00,5.66623,5.66692,5.66559,5.66591,16000000.0
2005-03-03 09:49:00,5.66727,5.66737,5.66623,5.66649,17000000.0
2005-03-03 09:50:00,5.6669,5.6669,5.66465,5.66633,12000000.0
2005-03-03 09:51:00,5.66609,5.66693,5.66574,5.66641,16000000.0
2005-03-03 09:52:00,5.66629,5.66629,5.66494,5.66522,16000000.0
2005-03-03 09:53:00,5.66497,5.66561,5.66395,5.66395,15000000.0
2005-03-03 09:54:00,5.6654,5.66608,5.66503,5.66595,15000000.0
2005-03-03 09:55:00,5.66592,5.66592,5.66413,5.66417,15000000.0
2005-03-03 09:56:00,5.66505,5.66594,5.66457,5.66594,17000000.0
2005-03-03 09:57:00,5.66619,5.66642,5.66516,5.66527,12000000.0
2005-03-03 09:58:00,5.66646,5.66656,5.66547,5.66602,14000000.0
2005-03-03 09:59:00,5.66616,5.66616,5.66532,5.66552,10000000.0
2005-03-03 10:00:00,5.66574,5.66574,5.6643,5.6643,11000000.0
2005-03-03 10:01:00,5.66434,5.66478,5.66358,5.66394,24000000.0
2005-03-03 10:02:00,5.66413,5.66447,5.66313,5.66362,14000000.0
2005-03-03 10:03:00,5.66292,5.66463,5.66272,5.66463,16000000.0
2005-03-03 10:04:00,5.66406,5.66412,5.66332,5.66383,10000000.0
2005-03-03 10:05:00,5.66327,5.66341,5.66276,5.66341,10000000.0
2005-03-03 10:06:00,5.66198,5.66368,5.66198,5.66368,9000000.0
2005-03-03 10:07:00,5.66374,5.66374,5.66291,5.66317,11000000.0
2005-03-03 10:08:00,5.66313,5.66325,5.66147,5.66151,9000000.0
2005-03-03 10:09:00,5.66045,5.66134,5.66005,5.66074,11000000.0
2005-03-03 10:10:00,5.66013,5.66053,5.65962,5.66053,15000000.0
2005-03-03 10:11:00,5.66033,5.66138,5.66033,5.66107,16000000.0
2005-03-03 10:12:00,5.66116,5.66145,5.65984,5.65993,19000000.0
2005-03-03 10:13:00,5.65948,5.66072,5.65948,5.66071,9000000.0
2005-03-03 10:14:00,5.66106,5.66107,5.66014,5.6603,11000000.0
2005-03-03 10:15:00,5.66031,5.6605,5.65978,5.6605,8000000.0
2005-03-03 10:16:00,5.66048,5.66048,5.65873,5.66048,17000000.0
2005-03-03 10:17:00,5.66048,5.66113,5.65972,5.65972,16000000.0
2005-03-03 10:18:00,5.66043,5.66044,5.65956,5.65964,16000000.0
2005-03-03 10:19:00,5.65868,5.65972,5.65868,5.6594,17000000.0
2005-03-03 10:20:00,5.65893,5.65893,5.65788,5.65788,16000000.0
2005-03-03 10:21:00,5.65781,5.65846,5.65756,5.65846,7000000.0
2005-03-03 10:22:00,5.65753,5.65823,5.65686,5.65775,10000000.0
2005-03-03 10:23:00,5.65848,5.65906,5.65784,5.65874,14000000.0
2005-03-03 10:24:00,5.65709,5.65931,5.65709,5.65931,13000000.0
2005-03-03 10:25:00,5.65925,5.65936,5.65795,5.65835,12000000.0
2005-03-03 10:26:00,5.65774,5.6581,5.65706,5.65794,11000000.0
2005-03-03 10:27:00,5.65774,5.65788,5.65643,5.65788,13000000.0
2005-03-03 10:28:00,5.65833,5.65833,5.65667,5.65667,13000000.0
2005-03-03 10:29:00,5.6574,5.65811,5.6574,5.65754,11000000.0
2005-03-03 10:30:00,5.65688,5.65812,5.65688,5.65801,9000000.0
2005-03-03 10:31:00,5.65836,5.65836,5.65723,5.65738,16000000.0
2005-03-03 10:32:00,5.65856,5.66004,5.65848,5.66004,9000000.0
2005-03-03 10:33:00,5.66088,5.66088,5.65995,5.66058,12000000.0
2005-03-03 10:34:00,5.66078,5.66089,5.65983,5.66089,11000000.0
2005-03-03 10:35:00,5.66124,5.66192,5.66072,5.66192,17000000.0
2005-03-03 10:36:00,5.66158,5.66158,5.66034,5.66074,10000000.0
2005-03-03 10:37:00,5.66114,5.66132,5.65998,5.66001,15000000.0
2005-03-03 10:38:00,5.66109,5.66144,5.66062,5.66111,17000000.0
2005-03-03 10:39:00,5.65989,5.66173,5.65989,5.66093,13000000.0
2005-03-03 10:40:00,5.66083,5.66105,5.65948,5.65948,10000000.0
2005-03-03 10:41:00,5.6597,5.66069,5.65903,5.66024,15000000.0
2005-03-03 10:42:00,5.66012,5.66104,5.65954,5.66072,12000000.0
2005-03-03 10:43:00,5.66069,5.66118,5.65974,5.66118,13000000.0
2005-03-03 10:44:00,5.65972,5.66042,5.65728,5.66,12000000.0
2005-03-03 10:45:00,5.65821,5.66026,5.65821,5.6594,13000000.0
2005-03-03 10:46:00,5.66021,5.6604,5.65849,5.65934,13000000.0
2005-03-03 10:47:00,5.65978,5.66016,5.65949,5.66013,7000000.0
2005-03-03 10:48:00,5.65928,5.65928,5.65721,5.65736,12000000.0
2005-03-03 10:49:00,5.65812,5.65963,5.65757,5.65963,10000000.0
2005-03-03 10:50:00,5.65999,5.66082,5.65933,5.66038,14000000.0
2005-03-03 10:51:00,5.66075,5.66087,5.66025,5.66074,11000000.0
2005-03-03 10:52:00,5.66014,5.66037,5.65849,5.65962,20000000.0
2005-03-03 10:53:00,5.65919,5.65958,5.65863,5.65958,9000000.0
2005-03-03 10:54:00,5.65985,5.66041,5.65902,5.6597,18000000.0
2005-03-03 10:55:00,5.65999,5.66033,5.65926,5.65985,10000000.0
2005-03-03 10:56:00,5.66069,5.66073,5.66001,5.66031,11000000.0
2005-03-03 10:57:00,5.65955,5.6597,5.65902,5.6594,8000000.0
2005-03-03 10:58:00,5.65908,5.65951,5.65871,5.65951,10000000.0
2005-03-03 10:59:00,5.65847,5.65936,5.65825,5.65912,10000000.0
2005-03-03 11:00:00,5.65923,5.65965,5.65867,5.65881,15000000.0
2005-03-03 11:01:00,5.65907,5.65957,5.65811,5.65915,12000000.0
2005-03-03 11:02:00,5.65889,5.65904,5.65798,5.65859,8000000.0
2005-03-03 11:03:00,5.65921,5.65933,5.65783,5.65931,11000000.0
2005-03-03 11:04:00,5.65829,5.65829,5.65107,5.65107,15000000.0
2005-03-03 11:05:00,5.65939,5.65939,5.65737,5.65737,17000000.0
2005-03-03 11:06:00,5.65893,5.65902,5.65798,5.65853,12000000.0
2005-03-03 11:07:00,5.65784,5.65871,5.65733,5.65871,11000000.0
2005-03-03 11:08:00,5.65854,5.65897,5.65769,5.65847,22000000.0
2005-03-03 11:09:00,5.65896,5.65931,5.65885,5.65892,9000000.0
2005-03-03 11:10:00,5.65991,5.66042,5.65932,5.65932,16000000.0
2005-03-03 11:11:00,5.66006,5.66024,5.65884,5.65939,7000000.0
2005-03-03 11:12:00,5.65965,5.66018,5.65929,5.65946,15000000.0
2005-03-03 11:13:00,5.65905,5.65956,5.65902,5.65938,11000000.0
2005-03-03 11:14:00,5.66017,5.66017,5.65797,5.65937,18000000.0
2005-03-03 11:15:00,5.65913,5.65913,5.65736,5.65834,11000000.0
2005-03-03 11:16:00,5.65872,5.65881,5.65798,5.65861,13000000.0
2005-03-03 11:17:00,5.65853,5.6588,5.65739,5.65781,13000000.0
2005-03-03 11:18:00,5.65874,5.65874,5.65744,5.65772,9000000.0
2005-03-03 11:19:00,5.6585,5.65851,5.65764,5.65834,17000000.0
2005-03-03 11:20:00,5.65833,5.65921,5.65809,5.65892,14000000.0
2005-03-03 11:21:00,5.6592,5.6599,5.6589,5.65975,14000000.0
2005-03-03 11:22:00,5.6598,5.66038,5.6594,5.66038,22000000.0
2005-03-03 11:23:00,5.65883,5.65948,5.65835,5.65862,8000000.0
2005-03-03 11:24:00,5.65754,5.65816,5.65584,5.65584,18000000.0
2005-03-03 11:25:00,5.65347,5.65396,5.65291,5.6538,9000000.0
2005-03-03 11:26:00,5.65309,5.65309,5.65045,5.65045,15000000.0
2005-03-03 11:27:00,5.65055,5.6517,5.65053,5.6517,10000000.0
2005-03-03 11:28:00,5.65206,5.65269,5.65109,5.65237,13000000.0
2005-03-03 11:29:00,5.65247,5.65258,5.6518,5.65193,17000000.0
2005-03-03 11:30:00,5.65179,5.65255,5.65056,5.65255,13000000.0
2005-03-03 11:31:00,5.65273,5.6536,5.65231,5.65291,12000000.0
2005-03-03 11:32:00,5.65228,5.65339,5.6522,5.65339,20000000.0
2005-03-03 11:33:00,5.653,5.65335,5.65231,5.65311,16000000.0
2005-03-03 11:34:00,5.6534,5.65384,5.65234,5.65234,13000000.0
2005-03-03 11:35:00,5.65312,5.65402,5.65268,5.65402,14000000.0
2005-03-03 11:36:00,5.65311,5.65332,5.65274,5.65323,11000000.0
2005-03-03 11:37:00,5.653,5.65315,5.65215,5.65266,16000000.0
2005-03-03 11:38:00,5.65358,5.65456,5.65345,5.65456,8000000.0
2005-03-03 11:39:00,5.65415,5.65606,5.65415,5.65516,11000000.0
2005-03-03 11:40:00,5.65562,5.65562,5.65377,5.65543,12000000.0
2005-03-03 11:41:00,5.65413,5.65545,5.65413,5.65508,10000000.0
2005-03-03 11:42:00,5.65161,5.65512,5.65161,5.65512,10000000.0
2005-03-03 11:43:00,5.65557,5.6563,5.65427,5.6563,17000000.0
2005-03-03 11:44:00,5.65565,5.65634,5.6549,5.6557,15000000.0
2005-03-03 11:45:00,5.65563,5.65643,5.65518,5.65548,16000000.0
2005-03-03 11:46:00,5.65531,5.65549,5.6541,5.6545,7000000.0
2005-03-03 11:47:00,5.65488,5.65518,5.65416,5.6542,16000000.0
2005-03-03 11:48:00,5.65465,5.65538,5.65336,5.65336,13000000.0
2005-03-03 11:49:00,5.65314,5.65333,5.65252,5.65252,10000000.0
2005-03-03 11:50:00,5.6526,5.65354,5.6526,5.65328,12000000.0
2005-03-03 11:51:00,5.65331,5.65418,5.65331,5.65384,14000000.0
2005-03-03 11:52:00,5.65374,5.65469,5.65337,5.65371,18000000.0
2005-03-03 11:53:00,5.65297,5.65448,5.65297,5.65448,16000000.0
2005-03-03 11:54:00,5.65376,5.65462,5.65363,5.65462,8000000.0
2005-03-03 11:55:00,5.65434,5.65479,5.65412,5.65472,8000000.0
2005-03-03 11:56:00,5.65412,5.65412,5.65285,5.65409,8000000.0
2005-03-03 11:57:00,5.65344,5.65437,5.65316,5.65437,11000000.0
2005-03-03 11:58:00,5.65422,5.65447,5.6527,5.65447,14000000.0
2005-03-03 11:59:00,5.65402,5.65488,5.65371,5.65488,11000000.0
2005-03-03 12:00:00,5.65385,5.65385,5.65259,5.6532,15000000.0
2005-03-03 12:01:00,5.65312,5.65326,5.65192,5.65192,13000000.0
2005-03-03 12:02:00,5.65254,5.65316,5.65168,5.65235,15000000.0
2005-03-03 12:03:00,5.65318,5.65324,5.65165,5.65165,11000000.0
2005-03-03 12:04:00,5.65153,5.65315,5.65153,5.65307,9000000.0
2005-03-03 12:05:00,5.65358,5.65385,5.6528,5.65341,9000000.0
2005-03-03 12:06:00,5.65238,5.6539,5.65238,5.65306,15000000.0
2005-03-03 12:07:00,5.65288,5.6529,5.65192,5.65282,11000000.0
2005-03-03 12:08:00,5.65316,5.65325,5.65226,5.65226,8000000.0
2005-03-03 12:09:00,5.65217,5.65271,5.65108,5.6523,18000000.0
2005-03-03 12:10:00,5.65182,5.652,5.65078,5.65197,14000000.0
2005-03-03 12:11:00,5.65159,5.65181,5.65049,5.6517,9000000.0
2005-03-03 12:12:00,5.65017,5.65164,5.65009,5.65164,18000000.0
2005-03-03 12:13:00,5.6512,5.65174,5.64993,5.64993,12000000.0
2005-03-03 12:14:00,5.6513,5.65198,5.65076,5.65103,10000000.0
2005-03-03 12:15:00,5.65096,5.65152,5.65057,5.6511,8000000.0
2005-03-03 12:16:00,5.65203,5.65212,5.65129,5.65153,14000000.0
2005-03-03 12:17:00,5.65103,5.65105,5.64985,5.65007,13000000.0
2005-03-03 12:18:00,5.65063,5.65159,5.65063,5.65132,10000000.0
2005-03-03 12:19:00,5.65186,5.65186,5.65059,5.65062,11000000.0
2005-03-03 12:20:00,5.65032,5.65095,5.65002,5.65091,8000000.0
2005-03-03 12:21:00,5.65097,5.65202,5.65075,5.65129,20000000.0
2005-03-03 12:22:00,5.65167,5.65187,5.65033,5.65174,14000000.0
2005-03-03 12:23:00,5.65179,5.65189,5.65106,5.65164,11000000.0
2005-03-03 12:24:00,5.65105,5.65111,5.65017,5.65075,17000000.0
2005-03-03 12:25:00,5.65199,5.65199,5.65101,5.65124,12000000.0
2005-03-03 12:26:00,5.65142,5.65198,5.65129,5.65198,7000000.0
2005-03-03 12:27:00,5.65109,5.65239,5.65109,5.65225,7000000.0
2005-03-03 12:28:00,5.65279,5.65303,5.65168,5.65168,19000000.0
2005-03-03 12:29:00,5.65125,5.65184,5.65048,5.65048,12000000.0
2005-03-03 12:30:00,5.65061,5.65141,5.65043,5.65123,10000000.0
2005-03-03 12:31:00,5.65003,5.65007,5.64856,5.64856,12000000.0
2005-03-03 12:32:00,5.64812,5.64877,5.64781,5.64858,12000000.0
2005-03-03 12:33:00,5.64857,5.64983,5.64854,5.64973,15000000.0
2005-03-03 12:34:00,5.65025,5.65072,5.64919,5.65038,12000000.0
2005-03-03 12:35:00,5.65082,5.65097,5.64968,5.65046,12000000.0
2005-03-03 12:36:00,5.65024,5.65067,5.64921,5.65009,15000000.0
2005-03-03 12:37:00,5.64934,5.65072,5.64904,5.65072,8000000.0
2005-03-03 12:38:00,5.65117,5.6513,5.64996,5.65067,15000000.0
2005-03-03 12:39:00,5.65122,5.65164,5.6507,5.65108,14000000.0
2005-03-03 12:40:00,5.65116,5.65195,5.6509,5.65165,18000000.0
2005-03-03 12:41:00,5.65197,5.65248,5.65148,5.65158,11000000.0
2005-03-03 12:42:00,5.65241,5.6526,5.65177,5.65245,17000000.0
2005-03-03 12:43:00,5.65358,5.65377,5.65291,5.65347,11000000.0
2005-03-03 12:44:00,5.65326,5.65326,5.65143,5.65143,13000000.0
2005-03-03 12:45:00,5.65315,5.65345,5.65272,5.65307,10000000.0
2005-03-03 12:46:00,5.65232,5.65378,5.65232,5.65335,20000000.0
2005-03-03 12:47:00,5.65319,5.65345,5.65257,5.6534,10000000.0
2005-03-03 12:48:00,5.6526,5.65299,5.65231,5.65299,10000000.0
2005-03-03 12:49:00,5.65351,5.65482,5.65229,5.65482,15000000.0
2005-03-03 12:50:00,5.65503,5.65503,5.65385,5.65388,14000000.0
2005-03-03 12:51:00,5.6553,5.65567,5.65472,5.65501,14000000.0
2005-03-03 12:52:00,5.65586,5.65591,5.65535,5.65568,9000000.0
2005-03-03 12:53:00,5.65582,5.65598,5.65509,5.65556,9000000.0
2005-03-03 12:54:00,5.65564,5.65597,5.65471,5.65585,20000000.0
2005-03-03 12:55:00,5.65573,5.65573,5.65459,5.655,12000000.0
2005-03-03 12:56:00,5.65477,5.65539,5.65415,5.65503,7000000.0
2005-03-03 12:57:00,5.65421,5.65573,5.65421,5.65573,13000000.0
2005-03-03 12:58:00,5.6551,5.65628,5.65484,5.65582,16000000.0
2005-03-03 12:59:00,5.65654,5.65654,5.65522,5.65634,14000000.0
2005-03-03 13:00:00,5.6557,5.65592,5.65449,5.65493,12000000.0
2005-03-03 13:01:00,5.65447,5.65447,5.65257,5.65308,17000000.0
2005-03-03 13:02:00,5.65314,5.6535,5.65195,5.6535,10000000.0
2005-03-03 13:03:00,5.65329,5.65417,5.65228,5.65228,22000000.0
2005-03-03 13:04:00,5.65323,5.65337,5.65257,5.65306,20000000.0
2005-03-03 13:05:00,5.65376,5.65452,5.65332,5.65411,14000000.0
2005-03-03 13:06:00,5.65445,5.65479,5.65287,5.65378,17000000.0
2005-03-03 13:07:00,5.65388,5.6547,5.65346,5.65399,22000000.0
2005-03-03 13:08:00,5.6537,5.65488,5.6537,5.65458,12000000.0
2005-03-03 13:09:00,5.65462,5.65462,5.6535,5.65403,12000000.0
2005-03-03 13:10:00,5.65396,5.65499,5.65337,5.65337,20000000.0
2005-03-03 13:11:00,5.65467,5.65523,5.6543,5.65473,12000000.0
2005-03-03 13:12:00,5.65557,5.6557,5.65474,5.65497,16000000.0
2005-03-03 13:13:00,5.65532,5.65555,5.65392,5.65432,14000000.0
2005-03-03 13:14:00,5.65551,5.6557,5.65463,5.6557,17000000.0
2005-03-03 13:15:00,5.65589,5.656,5.65575,5.65575,7000000.0
2005-03-03 13:16:00,5.65586,5.65586,5.65483,5.65531,9000000.0
2005-03-03 13:17:00,5.65453,5.65537,5.65439,5.65537,15000000.0
2005-03-03 13:18:00,5.65509,5.65555,5.6545,5.65469,17000000.0
2005-03-03 13:19:00,5.65569,5.65569,5.6541,5.65444,15000000.0
2005-03-03 13:20:00,5.65394,5.65484,5.65342,5.65449,12000000.0
2005-03-03 13:21:00,5.65464,5.65545,5.65433,5.65545,24000000.0
2005-03-03 13:22:00,5.6548,5.65601,5.65438,5.65597,12000000.0
2005-03-03 13:23:00,5.65451,5.65514,5.65382,5.65382,12000000.0
2005-03-03 13:24:00,5.65464,5.65488,5.65375,5.65425,18000000.0
2005-03-03 13:25:00,5.65461,5.65481,5.65418,5.65434,12000000.0
2005-03-03 13:26:00,5.65469,5.65498,5.65406,5.65467,12000000.0
2005-03-03 13:27:00,5.65507,5.65516,5.65352,5.65369,9000000.0
2005-03-03 13:28:00,5.65515,5.65611,5.65507,5.65562,15000000.0
2005-03-03 13:29:00,5.65606,5.65622,5.65507,5.65543,14000000.0
2005-03-03 13:30:00,5.65591,5.6567,5.65581,5.65657,11000000.0
2005-03-03 13:31:00,5.65678,5.65716,5.65609,5.65707,11000000.0
2005-03-03 13:32:00,5.65798,5.65844,5.65731,5.65844,8000000.0
2005-03-03 13:33:00,5.65911,5.66025,5.65868,5.65948,14000000.0
2005-03-03 13:34:00,5.66,5.66101,5.65982,5.66016,11000000.0
2005-03-03 13:35:00,5.66058,5.66095,5.65988,5.66063,16000000.0
2005-03-03 13:36:00,5.66058,5.6608,5.6596,5.6596,8000000.0
2005-03-03 13:37:00,5.65963,5.65982,5.65827,5.65842,17000000.0
2005-03-03 13:38:00,5.65866,5.66001,5.65819,5.6595,14000000.0
2005-03-03 13:39:00,5.65851,5.65856,5.65678,5.65694,10000000.0
2005-03-03 13:40:00,5.65976,5.66075,5.65947,5.66075,8000000.0
2005-03-03 13:41:00,5.66015,5.66085,5.65971,5.66043,11000000.0
2005-03-03 13:42:00,5.66047,5.66056,5.65944,5.66017,14000000.0
2005-03-03 13:43:00,5.66024,5.66077,5.65959,5.66028,11000000.0
2005-03-03 13:44:00,5.66045,5.66045,5.65979,5.66032,11000000.0
2005-03-03 13:45:00,5.66034,5.66054,5.65938,5.66054,14000000.0
2005-03-03 13:46:00,5.65961,5.66033,5.65921,5.66033,11000000.0
2005-03-03 13:47:00,5.66052,5.66088,5.65965,5.66047,13000000.0
2005-03-03 13:48:00,5.66066,5.66066,5.65932,5.65932,14000000.0
2005-03-03 13:49:00,5.66006,5.66067,5.65942,5.65995,12000000.0
2005-03-03 13:50:00,5.66084,5.66093,5.65977,5.6599,16000000.0
2005-03-03 13:51:00,5.65986,5.66013,5.65913,5.65975,14000000.0
2005-03-03 13:52:00,5.65833,5.65964,5.65833,5.65917,10000000.0
2005-03-03 13:53:00,5.65903,5.6605,5.65852,5.6605,10000000.0
2005-03-03 13:54:00,5.65978,5.66012,5.65939,5.66001,8000000.0
2005-03-03 13:55:00,5.65973,5.66035,5.65938,5.66013,13000000.0
2005-03-03 13:56:00,5.65995,5.66044,5.65925,5.66011,17000000.0
2005-03-03 13:57:00,5.65858,5.66023,5.65858,5.65967,13000000.0
2005-03-03 13:58:00,5.66009,5.66009,5.65915,5.65944,7000000.0
2005-03-03 13:59:00,5.65908,5.65947,5.65853,5.65921,9000000.0
2005-03-03 14:00:00,5.65875,5.65951,5.65875,5.65913,7000000.0
2005-03-03 14:01:00,5.65846,5.65943,5.6576,5.6576,11000000.0
2005-03-03 14:02:00,5.65871,5.65885,5.65675,5.65676,19000000.0
2005-03-03 14:03:00,5.65826,5.65881,5.65771,5.65879,13000000.0
2005-03-03 14:04:00,5.65852,5.65938,5.6579,5.65923,22000000.0
2005-03-03 14:05:00,5.65965,5.65965,5.65825,5.6586,17000000.0
2005-03-03 14:06:00,5.65853,5.65921,5.65823,5.65834,11000000.0
2005-03-03 14:07:00,5.65812,5.65904,5.65791,5.65904,9000000.0
2005-03-03 14:08:00,5.65943,5.65976,5.65893,5.65976,11000000.0
2005-03-03 14:09:00,5.66026,5.66026,5.65918,5.65918,12000000.0
2005-03-03 14:10:00,5.65882,5.65988,5.65882,5.65954,13000000.0
2005-03-03 14:11:00,5.65868,5.66027,5.65868,5.65992,14000000.0
2005-03-03 14:12:00,5.66009,5.66009,5.65891,5.65891,11000000.0
2005-03-03 14:13:00,5.65881,5.65935,5.65849,5.65915,11000000.0
2005-03-03 14:14:00,5.65954,5.65955,5.65859,5.65935,7000000.0
2005-03-03 14:15:00,5.6594,5.65946,5.65827,5.65864,14000000.0
2005-03-03 14:16:00,5.65985,5.65985,5.65869,5.65948,13000000.0
2005-03-03 14:17:00,5.66028,5.66054,5.65869,5.65869,22000000.0
2005-03-03 14:18:00,5.65957,5.65977,5.65878,5.65887,15000000.0
2005-03-03 14:19:00,5.65957,5.65993,5.65882,5.65933,12000000.0
2005-03-03 14:20:00,5.65858,5.6594,5.65858,5.65925,7000000.0
2005-03-03 14:21:00,5.65919,5.65922,5.65861,5.6587,13000000.0
2005-03-03 14:22:00,5.65761,5.65858,5.65724,5.65769,8000000.0
2005-03-03 14:23:00,5.65807,5.65821,5.65726,5.65744,11000000.0
2005-03-03 14:24:00,5.6583,5.6583,5.6569,5.65782,13000000.0
2005-03-03 14:25:00,5.65614,5.65738,5.65614,5.65669,15000000.0
2005-03-03 14:26:00,5.65677,5.65712,5.65636,5.65678,8000000.0
2005-03-03 14:27:00,5.65683,5.65692,5.65567,5.65692,10000000.0
2005-03-03 14:28:00,5.65623,5.65645,5.65542,5.65542,11000000.0
2005-03-03 14:29:00,5.65657,5.65726,5.65639,5.65722,21000000.0
2005-03-03 14:30:00,5.65625,5.65654,5.65563,5.65654,11000000.0
2005-03-03 14:31:00,5.65704,5.65765,5.65649,5.65765,17000000.0
2005-03-03 14:32:00,5.65778,5.65786,5.65645,5.65694,15000000.0
2005-03-03 14:33:00,5.65687,5.65718,5.65619,5.65638,8000000.0
2005-03-03 14:34:00,5.65651,5.65651,5.65448,5.65448,9000000.0
2005-03-03 14:35:00,5.65465,5.65632,5.65451,5.65451,11000000.0
2005-03-03 14:36:00,5.65575,5.65585,5.65441,5.65585,15000000.0
2005-03-03 14:37:00,5.65601,5.65637,5.65546,5.65637,8000000.0
2005-03-03 14:38:00,5.65583,5.65583,5.6543,5.65465,10000000.0
2005-03-03 14:39:00,5.65467,5.65542,5.65414,5.65541,19000000.0
2005-03-03 14:40:00,5.65542,5.65557,5.65462,5.65462,15000000.0
2005-03-03 14:41:00,5.65508,5.65508,5.65344,5.65447,15000000.0
2005-03-03 14:42:00,5.65353,5.65491,5.65353,5.65465,17000000.0
2005-03-03 14:43:00,5.65387,5.65387,5.6528,5.65282,15000000.0
2005-03-03 14:44:00,5.65356,5.65469,5.65342,5.65426,15000000.0
2005-03-03 14:45:00,5.65489,5.65513,5.65438,5.65513,9000000.0
2005-03-03 14:46:00,5.65468,5.65553,5.65416,5.65475,11000000.0
2005-03-03 14:47:00,5.65446,5.65555,5.65431,5.65531,12000000.0
2005-03-03 14:48:00,5.65562,5.65637,5.65529,5.6562,12000000.0
2005-03-03 14:49:00,5.65686,5.65719,5.65586,5.65658,12000000.0
2005-03-03 14:50:00,5.65686,5.65754,5.65631,5.65697,15000000.0
2005-03-03 14:51:00,5.65677,5.65737,5.65661,5.657,10000000.0
2005-03-03 14:52:00,5.65678,5.65749,5.65639,5.65674,13000000.0
2005-03-03 14:53:00,5.65706,5.65706,5.65613,5.65663,13000000.0
2005-03-03 14:54:00,5.65694,5.65711,5.65569,5.65665,9000000.0
2005-03-03 14:55:00,5.65702,5.65702,5.65552,5.65653,16000000.0
2005-03-03 14:56:00,5.6566,5.6569,5.65567,5.65622,15000000.0
2005-03-03 14:57:00,5.65632,5.65661,5.65507,5.65661,15000000.0
2005-03-03 14:58:00,5.65636,5.65674,5.65551,5.65604,11000000.0
2005-03-03 14:59:00,5.6569,5.65709,5.6561,5.65643,14000000.0
2005-03-03 15:00:00,5.65648,5.65684,5.65533,5.65558,18000000.0
2005-03-03 15:01:00,5.65534,5.65565,5.65456,5.65456,12000000.0
2005-03-03 15:02:00,5.65501,5.65611,5.65501,5.65538,7000000.0
2005-03-03 15:03:00,5.65582,5.65582,5.65447,5.65487,18000000.0
2005-03-03 15:04:00,5.65578,5.65605,5.6547,5.6547,21000000.0
2005-03-03 15:05:00,5.65612,5.65694,5.65609,5.65692,13000000.0
2005-03-03 15:06:00,5.65678,5.65731,5.65641,5.65641,14000000.0
2005-03-03 15:07:00,5.65701,5.65811,5.65661,5.65811,22000000.0
2005-03-03 15:08:00,5.65821,5.65824,5.65692,5.65692,10000000.0
2005-03-03 15:09:00,5.6569,5.65752,5.65655,5.65735,9000000.0
2005-03-03 15:10:00,5.65749,5.65812,5.65693,5.6571,14000000.0
2005-03-03 15:11:00,5.6575,5.65822,5.6573,5.65822,12000000.0
2005-03-03 15:12:00,5.65841,5.6585,5.65783,5.65828,13000000.0
2005-03-03 15:13:00,5.65806,5.65806,5.65567,5.65567,12000000.0
2005-03-03 15:14:00,5.65693,5.65733,5.65596,5.65733,10000000.0
2005-03-03 15:15:00,5.65725,5.65725,5.65572,5.65688,16000000.0
2005-03-03 15:16:00,5.65691,5.657,5.65596,5.65691,15000000.0
2005-03-03 15:17:00,5.65682,5.65722,5.6562,5.6562,14000000.0
2005-03-03 15:18:00,5.6568,5.65726,5.6564,5.6564,12000000.0
2005-03-03 15:19:00,5.65612,5.65633,5.65551,5.65633,11000000.0
2005-03-03 15:20:00,5.65744,5.65748,5.65616,5.65684,14000000.0
2005-03-03 15:21:00,5.65648,5.65648,5.65489,5.65489,14000000.0
2005-03-03 15:22:00,5.65585,5.65711,5.65576,5.65697,10000000.0
2005-03-03 15:23:00,5.6566,5.6568,5.6553,5.65579,11000000.0
2005-03-03 15:24:00,5.6556,5.65621,5.65521,5.65577,10000000.0
2005-03-03 15:25:00,5.65593,5.65669,5.65572,5.65649,16000000.0
2005-03-03 15:26:00,5.65657,5.65712,5.65611,5.65685,15000000.0
2005-03-03 15:27:00,5.65658,5.65719,5.65658,5.65717,10000000.0
2005-03-03 15:28:00,5.65685,5.65694,5.6563,5.6563,11000000.0
2005-03-03 15:29:00,5.65695,5.65716,5.65605,5.65619,19000000.0
2005-03-03 15:30:00,5.65671,5.6583,5.65669,5.65745,10000000.0
2005-03-03 15:31:00,5.65806,5.65842,5.65694,5.65813,14000000.0
2005-03-03 15:32:00,5.65791,5.65842,5.6573,5.6574,12000000.0
2005-03-03 15:33:00,5.65776,5.65776,5.65615,5.65698,20000000.0
2005-03-03 15:34:00,5.65722,5.65867,5.65722,5.65774,12000000.0
2005-03-03 15:35:00,5.65932,5.66147,5.65905,5.66115,12000000.0
2005-03-03 15:36:00,5.66163,5.66176,5.66047,5.66057,10000000.0
2005-03-03 15:37:00,5.66033,5.661,5.65969,5.66072,10000000.0
2005-03-03 15:38:00,5.66075,5.66107,5.66053,5.6606,13000000.0
2005-03-03 15:39:00,5.65987,5.66045,5.65916,5.65939,7000000.0
2005-03-03 15:40:00,5.65997,5.66064,5.65992,5.66036,10000000.0
2005-03-03 15:41:00,5.66052,5.66181,5.6605,5.66181,9000000.0
2005-03-03 15:42:00,5.66128,5.66163,5.65995,5.6611,13000000.0
2005-03-03 15:43:00,5.66019,5.66116,5.65959,5.66017,16000000.0
2005-03-03 15:44:00,5.66097,5.66101,5.65946,5.6601,14000000.0
2005-03-03 15:45:00,5.66084,5.66136,5.6601,5.66077,15000000.0
2005-03-03 15:46:00,5.6612,5.66189,5.66043,5.66043,13000000.0
2005-03-03 15:47:00,5.66081,5.66117,5.6598,5.6598,9000000.0
2005-03-03 15:48:00,5.66017,5.66039,5.65926,5.66017,21000000.0
2005-03-03 15:49:00,5.66027,5.66104,5.65936,5.66104,23000000.0
2005-03-03 15:50:00,5.65975,5.66111,5.65938,5.65995,12000000.0
2005-03-03 15:51:00,5.66019,5.66077,5.65967,5.6598,19000000.0
2005-03-03 15:52:00,5.66017,5.66085,5.65986,5.66075,15000000.0
2005-03-03 15:53:00,5.66047,5.66131,5.66013,5.66013,14000000.0
2005-03-03 15:54:00,5.65996,5.66008,5.659,5.65967,15000000.0
2005-03-03 15:55:00,5.66093,5.66093,5.65974,5.66031,12000000.0
2005-03-03 15:56:00,5.66004,5.66101,5.6596,5.66091,18000000.0
2005-03-03 15:57:00,5.66042,5.66107,5.66011,5.66107,10000000.0
2005-03-03 15:58:00,5.66119,5.66121,5.66026,5.66095,22000000.0
2005-03-03 15:59:00,5.66117,5.66155,5.66056,5.66133,12000000.0
2005-03-03 16:00:00,5.66153,5.66161,5.66053,5.66072,12000000.0
2005-03-03 16:01:00,5.66093,5.66116,5.66026,5.66087,12000000.0
2005-03-03 16:02:00,5.66046,5.66148,5.65947,5.66148,13000000.0
2005-03-03 16:03:00,5.66108,5.66199,5.66044,5.66177,13000000.0
2005-03-03 16:04:00,5.66091,5.66114,5.65995,5.66024,11000000.0
2005-03-03 16:05:00,5.66003,5.66152,5.65998,5.66023,9000000.0
2005-03-03 16:06:00,5.66074,5.66248,5.66074,5.66146,14000000.0
2005-03-03 16:07:00,5.66326,5.66491,5.66326,5.66338,15000000.0
2005-03-03 16:08:00,5.6648,5.66749,5.66462,5.66749,15000000.0
2005-03-03 16:09:00,5.6672,5.66811,5.66699,5.66804,17000000.0
2005-03-03 16:10:00,5.66861,5.66897,5.66807,5.66869,14000000.0
2005-03-03 16:11:00,5.66796,5.66802,5.66658,5.66658,9000000.0
2005-03-03 16:12:00,5.66663,5.66724,5.66534,5.66617,15000000.0
2005-03-03 16:13:00,5.66563,5.66622,5.66446,5.66446,14000000.0
2005-03-03 16:14:00,5.66515,5.6659,5.66515,5.66537,12000000.0
2005-03-03 16:15:00,5.66566,5.66659,5.66535,5.66592,14000000.0
2005-03-03 16:16:00,5.6662,5.66643,5.66543,5.66592,13000000.0
2005-03-03 16:17:00,5.66666,5.66666,5.66467,5.66467,18000000.0
2005-03-03 16:18:00,5.66492,5.66499,5.66342,5.66389,13000000.0
2005-03-03 16:19:00,5.66392,5.66439,5.66366,5.66418,8000000.0
2005-03-03 16:20:00,5.66464,5.66539,5.66419,5.66475,13000000.0
2005-03-03 16:21:00,5.66432,5.66504,5.66427,5.66488,12000000.0
2005-03-03 16:22:00,5.66432,5.66493,5.66417,5.66417,11000000.0
2005-03-03 16:23:00,5.66437,5.66476,5.66334,5.66426,14000000.0
2005-03-03 16:24:00,5.66494,5.66512,5.66413,5.66512,15000000.0
2005-03-03 16:25:00,5.66504,5.66504,5.6635,5.6635,11000000.0
2005-03-03 16:26:00,5.66548,5.66562,5.66488,5.6654,8000000.0
2005-03-03 16:27:00,5.66471,5.66514,5.6641,5.66436,10000000.0
2005-03-03 16:28:00,5.66397,5.66542,5.6634,5.66542,15000000.0
2005-03-03 16:29:00,5.66535,5.66553,5.66408,5.66408,7000000.0
2005-03-03 16:30:00,5.66456,5.66485,5.66391,5.66478,16000000.0
2005-03-03 16:31:00,5.66463,5.66563,5.66418,5.66447,14000000.0
2005-03-03 16:32:00,5.66456,5.66472,5.66398,5.66415,7000000.0
2005-03-03 16:33:00,5.66365,5.6652,5.66365,5.6652,8000000.0
2005-03-03 16:34:00,5.66483,5.66487,5.66429,5.66456,8000000.0
2005-03-03 16:35:00,5.6642,5.66544,5.6642,5.66544,9000000.0
2005-03-03 16:36:00,5.66573,5.66579,5.66502,5.66572,13000000.0
2005-03-03 16:37:00,5.66588,5.66588,5.66483,5.66533,18000000.0
2005-03-03 16:38:00,5.66468,5.66624,5.66468,5.66519,18000000.0
2005-03-03 16:39:00,5.66547,5.66547,5.66439,5.66473,20000000.0
2005-03-03 16:40:00,5.66505,5.66505,5.66402,5.66432,13000000.0
2005-03-03 16:41:00,5.66474,5.66547,5.66387,5.66509,20000000.0
2005-03-03 16:42:00,5.66486,5.66488,5.66416,5.66456,18000000.0
2005-03-03 16:43:00,5.66399,5.66413,5.66285,5.66347,15000000.0
2005-03-03 16:44:00,5.66404,5.66439,5.6633,5.66435,20000000.0
2005-03-03 16:45:00,5.66342,5.66342,5.66233,5.66237,13000000.0
2005-03-03 16:46:00,5.66207,5.66207,5.6612,5.6613,15000000.0
2005-03-03 16:47:00,5.66152,5.66186,5.66045,5.66076,8000000.0
2005-03-03 16:48:00,5.66133,5.66214,5.66067,5.66214,11000000.0
2005-03-03 16:49:00,5.66164,5.66164,5.6605,5.66152,12000000.0
2005-03-03 16:50:00,5.66149,5.66245,5.66131,5.66131,15000000.0
2005-03-03 16:51:00,5.66214,5.66214,5.66137,5.66198,18000000.0
2005-03-03 16:52:00,5.66131,5.66187,5.66037,5.66037,14000000.0
2005-03-03 16:53:00,5.66007,5.66057,5.65957,5.66057,8000000.0
2005-03-03 16:54:00,5.6606,5.66185,5.66042,5.66139,11000000.0
2005-03-03 16:55:00,5.66127,5.66222,5.6607,5.66186,12000000.0
2005-03-03 16:56:00,5.66104,5.66104,5.65993,5.66029,10000000.0
2005-03-03 16:57:00,5.6609,5.66219,5.6609,5.66219,8000000.0
2005-03-03 16:58:00,5.66158,5.66184,5.66064,5.66137,9000000.0
2005-03-03 16:59:00,5.66193,5.66208,5.66104,5.6612,13000000.0
2005-03-03 17:00:00,5.66183,5.66423,5.66119,5.66423,11000000.0
2005-03-03 17:01:00,5.66442,5.6646,5.66274,5.6634,12000000.0
2005-03-03 17:02:00,5.66424,5.66506,5.66407,5.66468,10000000.0
2005-03-03 17:03:00,5.66448,5.66519,5.66414,5.66519,16000000.0
2005-03-03 17:04:00,5.66476,5.66598,5.66473,5.66598,13000000.0
2005-03-03 17:05:00,5.66657,5.66657,5.66538,5.66629,16000000.0
2005-03-03 17:06:00,5.66697,5.66755,5.66606,5.66744,12000000.0
2005-03-03 17:07:00,5.66687,5.66829,5.66687,5.66735,8000000.0
2005-03-03 17:08:00,5.66745,5.66869,5.66687,5.66837,21000000.0
2005-03-03 17:09:00,5.66799,5.66871,5.667,5.66755,16000000.0
2005-03-03 17:10:00,5.6671,5.66759,5.66641,5.66641,11000000.0
2005-03-03 17:11:00,5.66591,5.66663,5.66517,5.66556,11000000.0
2005-03-03 17:12:00,5.66628,5.6666,5.66425,5.66425,9000000.0
2005-03-03 17:13:00,5.66585,5.66603,5.66481,5.66603,9000000.0
2005-03-03 17:14:00,5.66636,5.66636,5.66407,5.66451,17000000.0
2005-03-03 17:15:00,5.66453,5.66453,5.66317,5.66443,11000000.0
2005-03-03 17:16:00,5.66348,5.66488,5.66348,5.66422,15000000.0
2005-03-03 17:17:00,5.66434,5.66489,5.66382,5.66418,13000000.0
2005-03-03 17:18:00,5.66487,5.66546,5.6645,5.66475,15000000.0
2005-03-03 17:19:00,5.66571,5.66573,5.66418,5.66457,17000000.0
2005-03-03 17:20:00,5.66494,5.66597,5.66494,5.66555,12000000.0
2005-03-03 17:21:00,5.66612,5.66653,5.66492,5.66492,7000000.0
2005-03-03 17:22:00,5.66652,5.66731,5.66591,5.66682,14000000.0
2005-03-03 17:23:00,5.66687,5.66722,5.66598,5.66677,13000000.0
2005-03-03 17:24:00,5.66657,5.66756,5.66585,5.66685,9000000.0
2005-03-03 17:25:00,5.66723,5.66804,5.66686,5.66707,11000000.0
2005-03-03 17:26:00,5.667,5.66713,5.66583,5.6669,16000000.0
2005-03-03 17:27:00,5.66779,5.66779,5.66651,5.66727,9000000.0
2005-03-03 17:28:00,5.66783,5.67001,5.66783,5.66923,15000000.0
2005-03-03 17:29:00,5.66948,5.66983,5.66813,5.66813,11000000.0
2005-03-03 17:30:00,5.6679,5.66863,5.6669,5.66729,19000000.0
2005-03-03 17:31:00,5.66665,5.6675,5.66613,5.6675,11000000.0
2005-03-03 17:32:00,5.66768,5.66768,5.6668,5.66707,9000000.0
2005-03-03 17:33:00,5.66628,5.66628,5.66417,5.66417,10000000.0
2005-03-03 17:34:00,5.66461,5.66617,5.66444,5.66473,14000000.0
2005-03-03 17:35:00,5.66454,5.66581,5.66431,5.66492,13000000.0
2005-03-03 17:36:00,5.6657,5.66661,5.66549,5.6664,11000000.0
2005-03-03 17:37:00,5.66559,5.66667,5.66519,5.66594,15000000.0
2005-03-03 17:38:00,5.66602,5.66621,5.66503,5.66516,17000000.0
2005-03-03 17:39:00,5.66366,5.66471,5.66366,5.66377,8000000.0
2005-03-03 17:40:00,5.6648,5.66481,5.66383,5.66471,12000000.0
2005-03-03 17:41:00,5.66591,5.66627,5.66461,5.66478,21000000.0
2005-03-03 17:42:00,5.66576,5.66636,5.6652,5.6663,13000000.0
2005-03-03 17:43:00,5.66601,5.66618,5.66484,5.66484,11000000.0
2005-03-03 17:44:00,5.66481,5.66514,5.66398,5.66509,19000000.0
2005-03-03 17:45:00,5.66546,5.66546,5.66427,5.66429,10000000.0
2005-03-03 17:46:00,5.66495,5.6651,5.66385,5.66393,13000000.0
2005-03-03 17:47:00,5.66322,5.66322,5.66225,5.66252,9000000.0
2005-03-03 17:48:00,5.66243,5.66279,5.6617,5.66222,14000000.0
2005-03-03 17:49:00,5.66205,5.66205,5.66003,5.66119,14000000.0
2005-03-03 17:50:00,5.66109,5.66245,5.66108,5.66203,17000000.0
2005-03-03 17:51:00,5.66244,5.66268,5.66116,5.66212,13000000.0
2005-03-03 17:52:00,5.66111,5.66134,5.66013,5.66041,24000000.0
2005-03-03 17:53:00,5.66098,5.66156,5.6606,5.66086,16000000.0
2005-03-03 17:54:00,5.66152,5.66186,5.66032,5.66112,16000000.0
2005-03-03 17:55:00,5.66093,5.662,5.66052,5.662,13000000.0
2005-03-03 17:56:00,5.66164,5.66259,5.66126,5.66183,15000000.0
2005-03-03 17:57:00,5.66204,5.66262,5.66158,5.66262,10000000.0
2005-03-03 17:58:00,5.66323,5.66376,5.66237,5.6633,15000000.0
2005-03-03 17:59:00,5.66317,5.66438,5.66287,5.66413,13000000.0
2005-03-03 18:00:00,5.66486,5.66497,5.66425,5.66464,7000000.0
2005-03-03 18:01:00,5.66459,5.66502,5.66346,5.66453,18000000.0
2005-03-03 18:02:00,5.66419,5.66597,5.66419,5.66525,17000000.0
2005-03-03 18:03:00,5.66523,5.66681,5.66523,5.66646,16000000.0
2005-03-03 18:04:00,5.66745,5.66854,5.66707,5.66723,14000000.0
2005-03-03 18:05:00,5.66724,5.6673,5.66569,5.66589,13000000.0
2005-03-03 18:06:00,5.66543,5.66567,5.66486,5.66512,18000000.0
2005-03-03 18:07:00,5.66447,5.66554,5.66447,5.66459,12000000.0
2005-03-03 18:08:00,5.66523,5.66542,5.66456,5.66503,18000000.0
2005-03-03 18:09:00,5.66523,5.66526,5.66383,5.66468,12000000.0
2005-03-03 18:10:00,5.66437,5.66437,5.66234,5.66293,13000000.0
2005-03-03 18:11:00,5.66215,5.66237,5.66149,5.66215,10000000.0
2005-03-03 18:12:00,5.66169,5.66227,5.6614,5.66208,11000000.0
2005-03-03 18:13:00,5.66268,5.66284,5.66174,5.66233,14000000.0
2005-03-03 18:14:00,5.66234,5.66387,5.66234,5.66387,10000000.0
2005-03-03 18:15:00,5.66363,5.66427,5.66278,5.66427,10000000.0
2005-03-03 18:16:00,5.66336,5.66377,5.66309,5.66363,9000000.0
2005-03-03 18:17:00,5.66347,5.66353,5.66101,5.66101,18000000.0
2005-03-03 18:18:00,5.66216,5.66361,5.66157,5.66314,14000000.0
2005-03-03 18:19:00,5.66201,5.6642,5.66183,5.6642,10000000.0
2005-03-03 18:20:00,5.66352,5.66404,5.66197,5.66197,15000000.0
2005-03-03 18:21:00,5.66293,5.66309,5.66248,5.66276,18000000.0
2005-03-03 18:22:00,5.66276,5.66397,5.66276,5.66397,14000000.0
2005-03-03 18:23:00,5.66435,5.66445,5.66366,5.66392,7000000.0
2005-03-03 18:24:00,5.66415,5.66437,5.66314,5.66314,9000000.0
2005-03-03 18:25:00,5.66379,5.6645,5.66328,5.664,13000000.0
2005-03-03 18:26:00,5.66424,5.6649,5.66356,5.66489,16000000.0
2005-03-03 18:27:00,5.66485,5.66549,5.6634,5.66415,14000000.0
2005-03-03 18:28:00,5.6636,5.66406,5.66271,5.66295,13000000.0
2005-03-03 18:29:00,5.66352,5.66362,5.66232,5.66232,11000000.0
2005-03-03 18:30:00,5.66313,5.66321,5.66206,5.66206,16000000.0
2005-03-03 18:31:00,5.66185,5.66273,5.66135,5.66228,12000000.0
2005-03-03 18:32:00,5.66245,5.6629,5.66207,5.66271,11000000.0
2005-03-03 18:33:00,5.66394,5.66455,5.66355,5.66425,13000000.0
2005-03-03 18:34:00,5.66485,5.66529,5.66412,5.66437,13000000.0
2005-03-03 18:35:00,5.6655,5.66638,5.66525,5.66578,18000000.0
2005-03-03 18:36:00,5.66477,5.66599,5.66391,5.66472,18000000.0
2005-03-03 18:37:00,5.66392,5.66564,5.66392,5.66482,18000000.0
2005-03-03 18:38:00,5.66436,5.66436,5.66334,5.664,11000000.0
2005-03-03 18:39:00,5.66369,5.66454,5.66296,5.66454,11000000.0
2005-03-03 18:40:00,5.6644,5.66461,5.66324,5.66447,14000000.0
2005-03-03 18:41:00,5.66396,5.66426,5.66339,5.66408,16000000.0
2005-03-03 18:42:00,5.66372,5.66426,5.66333,5.66408,14000000.0
2005-03-03 18:43:00,5.66293,5.66436,5.66277,5.66436,10000000.0
2005-03-03 18:44:00,5.66396,5.66482,5.66396,5.66481,13000000.0
2005-03-03 18:45:00,5.66473,5.66523,5.66383,5.66383,13000000.0
2005-03-03 18:46:00,5.66518,5.66518,5.6645,5.66457,12000000.0
2005-03-03 18:47:00,5.66493,5.66531,5.66438,5.66489,14000000.0
2005-03-03 18:48:00,5.66538,5.66541,5.66437,5.66461,15000000.0
2005-03-03 18:49:00,5.66561,5.66563,5.66466,5.66534,12000000.0
2005-03-03 18:50:00,5.66536,5.6658,5.6648,5.66497,9000000.0
2005-03-03 18:51:00,5.66497,5.66525,5.66397,5.66475,17000000.0
2005-03-03 18:52:00,5.66461,5.66555,5.66444,5.66528,9000000.0
2005-03-03 18:53:00,5.6646,5.66503,5.66403,5.66403,14000000.0
2005-03-03 18:54:00,5.66432,5.6668,5.66432,5.66605,14000000.0
2005-03-03 18:55:00,5.6668,5.66733,5.66642,5.6667,10000000.0
2005-03-03 18:56:00,5.66572,5.66638,5.66491,5.66589,16000000.0
2005-03-03 18:57:00,5.66643,5.66668,5.66575,5.66575,17000000.0
2005-03-03 18:58:00,5.66546,5.66648,5.6653,5.66648,14000000.0
2005-03-03 18:59:00,5.66644,5.66693,5.66613,5.66647,14000000.0
2005-03-03 19:00:00,5.66656,5.66723,5.66569,5.66604,15000000.0
2005-03-03 19:01:00,5.66689,5.66837,5.66659,5.66801,15000000.0
2005-03-03 19:02:00,5.66831,5.66832,5.66735,5.66735,14000000.0
2005-03-03 19:03:00,5.66865,5.66865,5.66762,5.66778,14000000.0
2005-03-03 19:04:00,5.66617,5.66756,5.66588,5.66688,12000000.0
2005-03-03 19:05:00,5.66673,5.66732,5.66574,5.66646,15000000.0
2005-03-03 19:06:00,5.66639,5.66639,5.66459,5.66566,16000000.0
2005-03-03 19:07:00,5.66561,5.66608,5.66494,5.66584,20000000.0
2005-03-03 19:08:00,5.66623,5.66623,5.6646,5.66461,8000000.0
2005-03-03 19:09:00,5.6641,5.66516,5.66344,5.66457,17000000.0
2005-03-03 19:10:00,5.66437,5.66515,5.66347,5.66515,9000000.0
2005-03-03 19:11:00,5.66495,5.66495,5.66383,5.66384,16000000.0
2005-03-03 19:12:00,5.66528,5.66536,5.6644,5.66488,13000000.0
2005-03-03 19:13:00,5.66449,5.66473,5.66373,5.66471,10000000.0
2005-03-03 19:14:00,5.66481,5.66481,5.66332,5.66474,20000000.0
2005-03-03 19:15:00,5.66478,5.6655,5.66443,5.66508,12000000.0
2005-03-03 19:16:00,5.66533,5.66562,5.66466,5.66535,8000000.0
2005-03-03 19:17:00,5.66496,5.66609,5.66467,5.66567,18000000.0
2005-03-03 19:18:00,5.66505,5.66584,5.66505,5.66536,11000000.0
2005-03-03 19:19:00,5.66519,5.66573,5.66449,5.66533,12000000.0
2005-03-03 19:20:00,5.66477,5.66554,5.66433,5.66554,14000000.0
2005-03-03 19:21:00,5.66471,5.66632,5.66471,5.66562,13000000.0
2005-03-03 19:22:00,5.66688,5.66717,5.66614,5.66716,12000000.0
2005-03-03 19:23:00,5.66632,5.6685,5.66632,5.66717,14000000.0
2005-03-03 19:24:00,5.66786,5.66809,5.66683,5.66683,19000000.0
2005-03-03 19:25:00,5.66767,5.66767,5.66661,5.66712,8000000.0
2005-03-03 19:26:00,5.66649,5.66675,5.66608,5.66608,7000000.0
2005-03-03 19:27:00,5.66574,5.66706,5.66574,5.66581,20000000.0
2005-03-03 19:28:00,5.666,5.66635,5.66577,5.66604,17000000.0
2005-03-03 19:29:00,5.66611,5.66635,5.66334,5.66558,10000000.0
2005-03-03 19:30:00,5.66578,5.66609,5.66518,5.66599,15000000.0
2005-03-03 19:31:00,5.66522,5.66575,5.66457,5.66505,11000000.0
2005-03-03 19:32:00,5.66463,5.66528,5.66454,5.66528,9000000.0
2005-03-03 19:33:00,5.66527,5.6663,5.66486,5.6663,14000000.0
2005-03-03 19:34:00,5.66657,5.66657,5.66479,5.66537,17000000.0
2005-03-03 19:35:00,5.66599,5.66658,5.6656,5.66618,8000000.0
2005-03-03 19:36:00,5.66604,5.66625,5.66562,5.66595,15000000.0
2005-03-03 19:37:00,5.66648,5.66724,5.66648,5.66687,8000000.0
2005-03-03 19:38:00,5.66723,5.66793,5.66657,5.6668,15000000.0
2005-03-03 19:39:00,5.66682,5.66701,5.66589,5.66642,17000000.0
2005-03-03 19:40:00,5.66629,5.66643,5.66553,5.66575,16000000.0
2005-03-03 19:41:00,5.66504,5.66574,5.66487,5.66574,11000000.0
2005-03-03 19:42:00,5.66497,5.66626,5.66497,5.66606,15000000.0
2005-03-03 19:43:00,5.66676,5.66756,5.66594,5.66711,14000000.0
2005-03-03 19:44:00,5.66685,5.66719,5.66593,5.66639,14000000.0
2005-03-03 19:45:00,5.6656,5.66698,5.6656,5.66698,15000000.0
2005-03-03 19:46:00,5.66715,5.66739,5.66656,5.66667,15000000.0
2005-03-03 19:47:00,5.66688,5.667,5.66594,5.6664,16000000.0
2005-03-03 19:48:00,5.66566,5.6663,5.66539,5.66583,16000000.0
2005-03-03 19:49:00,5.66449,5.66635,5.66449,5.66599,8000000.0
2005-03-03 19:50:00,5.66591,5.66609,5.66516,5.66516,9000000.0
2005-03-03 19:51:00,5.66445,5.66535,5.66386,5.66455,19000000.0
2005-03-03 19:52:00,5.66491,5.66519,5.66451,5.66491,11000000.0
2005-03-03 19:53:00,5.66511,5.6658,5.66511,5.66556,14000000.0
2005-03-03 19:54:00,5.66558,5.66579,5.66464,5.66579,18000000.0
2005-03-03 19:55:00,5.66552,5.66552,5.66455,5.66466,13000000.0
2005-03-03 19:56:00,5.66476,5.66589,5.66476,5.66541,10000000.0
2005-03-03 19:57:00,5.66541,5.66608,5.66503,5.66587,16000000.0
2005-03-03 19:58:00,5.66489,5.66559,5.66452,5.66533,15000000.0
2005-03-03 19:59:00,5.66532,5.66632,5.66532,5.66541,14000000.0
2005-03-03 20:00:00,5.66634,5.66668,5.66584,5.66668,11000000.0
2005-03-03 20:01:00,5.66565,5.66628,5.66548,5.66593,24000000.0
2005-03-03 20:02:00,5.666,5.6661,5.66496,5.66496,11000000.0
2005-03-03 20:03:00,5.66555,5.66675,5.66555,5.66675,11000000.0
2005-03-03 20:04:00,5.66677,5.66725,5.66644,5.66667,10000000.0
2005-03-03 20:05:00,5.66639,5.66681,5.66547,5.66643,17000000.0
2005-03-03 20:06:00,5.66535,5.66659,5.66535,5.66659,10000000.0
2005-03-03 20:07:00,5.66645,5.66645,5.66519,5.66605,14000000.0
2005-03-03 20:08:00,5.66634,5.66672,5.66561,5.66561,13000000.0
2005-03-03 20:09:00,5.6652,5.6677,5.66479,5.6677,11000000.0
2005-03-03 20:10:00,5.66676,5.66792,5.66676,5.66708,11000000.0
2005-03-03 20:11:00,5.66588,5.66728,5.66588,5.66728,9000000.0
2005-03-03 20:12:00,5.66807,5.66807,5.66634,5.66731,16000000.0
2005-03-03 20:13:00,5.66654,5.66707,5.66583,5.66707,11000000.0
2005-03-03 20:14:00,5.6664,5.66709,5.66606,5.66606,19000000.0
2005-03-03 20:15:00,5.66658,5.6676,5.66622,5.66655,13000000.0
2005-03-03 20:16:00,5.66731,5.66763,5.66633,5.66763,15000000.0
2005-03-03 20:17:00,5.66739,5.66797,5.6672,5.66797,8000000.0
2005-03-03 20:18:00,5.66794,5.66935,5.66794,5.66923,14000000.0
2005-03-03 20:19:00,5.66825,5.66874,5.66716,5.66867,14000000.0
2005-03-03 20:20:00,5.66908,5.66955,5.66802,5.66949,12000000.0
2005-03-03 20:21:00,5.67028,5.67141,5.67018,5.67128,9000000.0
2005-03-03 20:22:00,5.67191,5.67317,5.67165,5.67165,17000000.0
2005-03-03 20:23:00,5.67095,5.6715,5.67071,5.67128,11000000.0
2005-03-03 20:24:00,5.67111,5.67203,5.67077,5.6715,16000000.0
2005-03-03 20:25:00,5.67101,5.67133,5.67023,5.67023,11000000.0
2005-03-03 20:26:00,5.67004,5.67008,5.66916,5.67008,8000000.0
2005-03-03 20:27:00,5.66951,5.67011,5.66893,5.67,13000000.0
2005-03-03 20:28:00,5.67,5.67075,5.66923,5.67045,15000000.0
2005-03-03 20:29:00,5.67152,5.67233,5.67091,5.67233,16000000.0
2005-03-03 20:30:00,5.673,5.67325,5.67217,5.67325,8000000.0
2005-03-03 20:31:00,5.67228,5.67316,5.67132,5.67179,18000000.0
2005-03-03 20:32:00,5.67348,5.67348,5.6724,5.6728,7000000.0
2005-03-03 20:33:00,5.67324,5.67373,5.6729,5.67372,13000000.0
2005-03-03 20:34:00,5.67291,5.67291,5.67092,5.67171,13000000.0
2005-03-03 20:35:00,5.67234,5.67384,5.67234,5.67276,9000000.0
2005-03-03 20:36:00,5.67269,5.67427,5.67269,5.67389,17000000.0
2005-03-03 20:37:00,5.67401,5.67401,5.67279,5.67317,14000000.0
2005-03-03 20:38:00,5.67351,5.67416,5.67302,5.67416,16000000.0
2005-03-03 20:39:00,5.67436,5.67596,5.67433,5.67581,14000000.0
2005-03-03 20:40:00,5.67573,5.67639,5.6753,5.67587,17000000.0
2005-03-03 20:41:00,5.67663,5.67726,5.67639,5.67677,16000000.0
2005-03-03 20:42:00,5.67702,5.67774,5.67544,5.67582,22000000.0
2005-03-03 20:43:00,5.67521,5.6758,5.67436,5.67569,18000000.0
2005-03-03 20:44:00,5.67533,5.67561,5.6742,5.6745,16000000.0
2005-03-03 20:45:00,5.67592,5.67592,5.67505,5.67505,8000000.0
2005-03-03 20:46:00,5.67502,5.67502,5.6738,5.6738,19000000.0
2005-03-03 20:47:00,5.67544,5.67564,5.67464,5.67536,12000000.0
2005-03-03 20:48:00,5.67511,5.67552,5.67425,5.67552,9000000.0
2005-03-03 20:49:00,5.67427,5.67508,5.67327,5.67433,19000000.0
2005-03-03 20:50:00,5.67388,5.67497,5.67367,5.67398,15000000.0
2005-03-03 20:51:00,5.67435,5.67435,5.6732,5.67333,9000000.0
2005-03-03 20:52:00,5.67454,5.67528,5.67449,5.67528,11000000.0
2005-03-03 20:53:00,5.67496,5.67532,5.67355,5.67419,15000000.0
2005-03-03 20:54:00,5.6747,5.67497,5.67351,5.67379,12000000.0
2005-03-03 20:55:00,5.67372,5.67498,5.67372,5.67488,18000000.0
2005-03-03 20:56:00,5.67401,5.67509,5.67401,5.67417,12000000.0
2005-03-03 20:57:00,5.67487,5.67495,5.67355,5.67442,13000000.0
2005-03-03 20:58:00,5.67462,5.67493,5.67427,5.67477,11000000.0
2005-03-03 20:59:00,5.67494,5.67503,5.67081,5.67081,11000000.0
2005-03-03 21:00:00,5.67198,5.67553,5.67198,5.67553,17000000.0
2005-03-03 21:01:00,5.67591,5.67653,5.67545,5.67653,10000000.0
2005-03-03 21:02:00,5.67577,5.67638,5.6754,5.6754,8000000.0
2005-03-03 21:03:00,5.6759,5.6763,5.67497,5.67567,19000000.0
2005-03-03 21:04:00,5.67553,5.67597,5.67443,5.67443,18000000.0
2005-03-03 21:05:00,5.67574,5.6758,5.67499,5.67525,14000000.0
2005-03-03 21:06:00,5.67409,5.67516,5.67047,5.67047,12000000.0
2005-03-03 21:07:00,5.67242,5.67484,5.67242,5.67378,10000000.0
2005-03-03 21:08:00,5.67503,5.67532,5.6741,5.67484,14000000.0
2005-03-03 21:09:00,5.67439,5.67471,5.67356,5.67446,16000000.0
2005-03-03 21:10:00,5.67449,5.67562,5.67379,5.67562,15000000.0
2005-03-03 21:11:00,5.67545,5.67545,5.67457,5.675,13000000.0
2005-03-03 21:12:00,5.67534,5.67607,5.67505,5.67607,10000000.0
2005-03-03 21:13:00,5.67547,5.67633,5.6749,5.67579,14000000.0
2005-03-03 21:14:00,5.67599,5.67601,5.6753,5.67546,10000000.0
2005-03-03 21:15:00,5.6759,5.6759,5.67421,5.67549,15000000.0
2005-03-03 21:16:00,5.6764,5.6764,5.67535,5.67575,11000000.0
2005-03-03 21:17:00,5.67664,5.67664,5.6753,5.67641,13000000.0
2005-03-03 21:18:00,5.67637,5.67671,5.67505,5.67557,17000000.0
2005-03-03 21:19:00,5.67548,5.67638,5.67548,5.67632,12000000.0
2005-03-03 21:20:00,5.67512,5.6764,5.67493,5.6764,14000000.0
2005-03-03 21:21:00,5.67517,5.67601,5.67507,5.67601,11000000.0
2005-03-03 21:22:00,5.6763,5.6763,5.67495,5.67508,9000000.0
2005-03-03 21:23:00,5.67432,5.67515,5.67432,5.675,7000000.0
2005-03-03 21:24:00,5.67418,5.67487,5.67366,5.67366,11000000.0
2005-03-03 21:25:00,5.67322,5.67398,5.67257,5.67355,7000000.0
2005-03-03 21:26:00,5.66891,5.67286,5.66891,5.67286,13000000.0
2005-03-03 21:27:00,5.67393,5.6748,5.67386,5.67386,11000000.0
2005-03-03 21:28:00,5.6735,5.67489,5.6735,5.67353,15000000.0
2005-03-03 21:29:00,5.67373,5.67496,5.67373,5.67489,12000000.0
2005-03-03 21:30:00,5.67445,5.67517,5.67436,5.67517,10000000.0
2005-03-03 21:31:00,5.67477,5.6751,5.67433,5.67451,10000000.0
2005-03-03 21:32:00,5.67443,5.67455,5.6737,5.67434,12000000.0
2005-03-03 21:33:00,5.67421,5.6745,5.67287,5.67324,19000000.0
2005-03-03 21:34:00,5.6739,5.6739,5.67311,5.67316,8000000.0
2005-03-03 21:35:00,5.67347,5.67357,5.67296,5.67335,20000000.0
2005-03-03 21:36:00,5.6728,5.67392,5.67277,5.67392,19000000.0
2005-03-03 21:37:00,5.67377,5.67384,5.67306,5.67368,19000000.0
2005-03-03 21:38:00,5.67331,5.67363,5.67242,5.67363,13000000.0
2005-03-03 21:39:00,5.67237,5.67301,5.67018,5.67301,17000000.0
2005-03-03 21:40:00,5.67298,5.67363,5.67273,5.67273,7000000.0
2005-03-03 21:41:00,5.67308,5.67336,5.67237,5.67316,11000000.0
2005-03-03 21:42:00,5.67263,5.67291,5.67174,5.67223,18000000.0
2005-03-03 21:43:00,5.67183,5.67242,5.67143,5.67242,13000000.0
2005-03-03 21:44:00,5.67194,5.67247,5.67145,5.67228,16000000.0
2005-03-03 21:45:00,5.67185,5.67317,5.67185,5.67317,11000000.0
2005-03-03 21:46:00,5.6734,5.6734,5.67218,5.67218,13000000.0
2005-03-03 21:47:00,5.67259,5.67336,5.67213,5.67336,13000000.0
2005-03-03 21:48:00,5.67352,5.67352,5.67274,5.67342,17000000.0
2005-03-03 21:49:00,5.67253,5.67253,5.66695,5.66695,8000000.0
2005-03-03 21:50:00,5.66717,5.67163,5.66717,5.67108,11000000.0
2005-03-03 21:51:00,5.67155,5.67249,5.67155,5.67176,13000000.0
2005-03-03 21:52:00,5.67177,5.67299,5.67177,5.6727,13000000.0
2005-03-03 21:53:00,5.67247,5.67309,5.6721,5.67221,14000000.0
2005-03-03 21:54:00,5.67296,5.67296,5.6718,5.67258,11000000.0
2005-03-03 21:55:00,5.67208,5.67246,5.67112,5.67138,17000000.0
2005-03-03 21:56:00,5.67115,5.67283,5.67115,5.67221,12000000.0
2005-03-03 21:57:00,5.67153,5.67153,5.67025,5.67096,16000000.0
2005-03-03 21:58:00,5.67057,5.67155,5.67026,5.67042,9000000.0
2005-03-03 21:59:00,5.67122,5.67177,5.67052,5.67177,18000000.0
2005-03-03 22:00:00,5.67164,5.67242,5.67091,5.67091,13000000.0
2005-03-03 22:01:00,5.67137,5.67186,5.67087,5.67109,11000000.0
2005-03-03 22:02:00,5.67061,5.67167,5.67055,5.67132,17000000.0
2005-03-03 22:03:00,5.67143,5.67171,5.67062,5.67118,23000000.0
2005-03-03 22:04:00,5.67167,5.67225,5.67094,5.67225,15000000.0
2005-03-03 22:05:00,5.67195,5.67195,5.67044,5.67044,14000000.0
2005-03-03 22:06:00,5.67026,5.67129,5.67026,5.67073,15000000.0
2005-03-03 22:07:00,5.66978,5.66997,5.66632,5.66632,9000000.0
2005-03-03 22:08:00,5.67115,5.67177,5.67041,5.67177,18000000.0
2005-03-03 22:09:00,5.67184,5.67184,5.67065,5.67065,11000000.0
2005-03-03 22:10:00,5.67118,5.67153,5.67086,5.67101,7000000.0
2005-03-03 22:11:00,5.67072,5.67117,5.67026,5.67086,8000000.0
2005-03-03 22:12:00,5.67168,5.6724,5.67146,5.6724,16000000.0
2005-03-03 22:13:00,5.67215,5.67215,5.67054,5.67054,24000000.0
2005-03-03 22:14:00,5.67184,5.67205,5.67155,5.6719,9000000.0
2005-03-03 22:15:00,5.67105,5.672,5.67085,5.67141,10000000.0
2005-03-03 22:16:00,5.67253,5.67301,5.67216,5.67301,13000000.0
2005-03-03 22:17:00,5.67273,5.67316,5.67222,5.67237,20000000.0
2005-03-03 22:18:00,5.67262,5.67262,5.6717,5.67214,11000000.0
2005-03-03 22:19:00,5.67261,5.67261,5.67109,5.6724,15000000.0
2005-03-03 22:20:00,5.67321,5.67321,5.67226,5.67303,16000000.0
2005-03-03 22:21:00,5.67304,5.67304,5.67213,5.67225,12000000.0
2005-03-03 22:22:00,5.67101,5.67197,5.67094,5.67197,14000000.0
2005-03-03 22:23:00,5.67235,5.67235,5.66997,5.67168,11000000.0
2005-03-03 22:24:00,5.67224,5.67238,5.67145,5.67232,16000000.0
2005-03-03 22:25:00,5.672,5.67238,5.67113,5.67238,14000000.0
2005-03-03 22:26:00,5.67228,5.67291,5.67172,5.67291,10000000.0
2005-03-03 22:27:00,5.67312,5.67328,5.6721,5.67225,14000000.0
2005-03-03 22:28:00,5.67164,5.67244,5.67159,5.67191,12000000.0
2005-03-03 22:29:00,5.67155,5.67211,5.67101,5.67101,13000000.0
2005-03-03 22:30:00,5.67043,5.6706,5.66988,5.6706,8000000.0
2005-03-03 22:31:00,5.66883,5.67012,5.66445,5.66445,11000000.0
2005-03-03 22:32:00,5.66808,5.6719,5.66808,5.6719,20000000.0
2005-03-03 22:33:00,5.67192,5.67192,5.67072,5.67106,11000000.0
2005-03-03 22:34:00,5.67166,5.67166,5.6707,5.67125,10000000.0
2005-03-03 22:35:00,5.6702,5.67073,5.66951,5.67073,13000000.0
2005-03-03 22:36:00,5.67207,5.6721,5.67054,5.67054,9000000.0
2005-03-03 22:37:00,5.67041,5.67118,5.66928,5.66928,13000000.0
2005-03-03 22:38:00,5.6702,5.67041,5.66945,5.66967,9000000.0
2005-03-03 22:39:00,5.67009,5.67028,5.66988,5.66996,12000000.0
2005-03-03 22:40:00,5.67136,5.67162,5.67132,5.67132,9000000.0
2005-03-03 22:41:00,5.67101,5.67102,5.67011,5.67011,14000000.0
2005-03-03 22:42:00,5.66969,5.6712,5.66969,5.6712,13000000.0
2005-03-03 22:43:00,5.67133,5.67133,5.67085,5.67085,12000000.0
2005-03-03 22:44:00,5.67015,5.67107,5.66995,5.67107,15000000.0
2005-03-03 22:45:00,5.67096,5.67125,5.66972,5.66972,13000000.0
2005-03-03 22:46:00,5.67066,5.67066,5.66951,5.67043,14000000.0
2005-03-03 22:47:00,5.67074,5.67074,5.66967,5.66977,15000000.0
2005-03-03 22:48:00,5.66992,5.67099,5.66992,5.67025,13000000.0
2005-03-03 22:49:00,5.67115,5.67115,5.67001,5.67065,13000000.0
2005-03-03 22:50:00,5.67003,5.67042,5.66944,5.66981,15000000.0
2005-03-03 22:51:00,5.67004,5.67006,5.6694,5.66995,14000000.0
2005-03-03 22:52:00,5.66958,5.6703,5.66937,5.6703,9000000.0
2005-03-03 22:53:00,5.66986,5.67017,5.66936,5.66954,15000000.0
2005-03-03 22:54:00,5.66995,5.67034,5.66947,5.66994,17000000.0
2005-03-03 22:55:00,5.66898,5.67055,5.66898,5.66979,16000000.0
2005-03-03 22:56:00,5.66938,5.67035,5.66938,5.66979,13000000.0
2005-03-03 22:57:00,5.66949,5.67112,5.66949,5.67111,8000000.0
2005-03-03 22:58:00,5.67145,5.67184,5.67103,5.67103,8000000.0
2005-03-03 22:59:00,5.67066,5.67198,5.67066,5.67198,19000000.0
2005-03-03 23:00:00,5.67191,5.67191,5.67097,5.67097,10000000.0
2005-03-03 23:01:00,5.67102,5.67123,5.67034,5.67095,7000000.0
2005-03-03 23:02:00,5.67121,5.67169,5.67059,5.67059,15000000.0
2005-03-03 23:03:00,5.67087,5.67172,5.67087,5.67145,17000000.0
2005-03-03 23:04:00,5.67122,5.67122,5.67039,5.67074,19000000.0
2005-03-03 23:05:00,5.671,5.67166,5.67086,5.67141,9000000.0
2005-03-03 23:06:00,5.67137,5.67137,5.67065,5.67065,12000000.0
2005-03-03 23:07:00,5.67093,5.67114,5.67035,5.67058,14000000.0
2005-03-03 23:08:00,5.66938,5.67057,5.66938,5.67057,16000000.0
2005-03-03 23:09:00,5.67075,5.67135,5.6706,5.6706,9000000.0
2005-03-03 23:10:00,5.67018,5.67123,5.67018,5.67032,12000000.0
2005-03-03 23:11:00,5.67136,5.67145,5.67055,5.67098,14000000.0
2005-03-03 23:12:00,5.67121,5.67179,5.67078,5.67179,7000000.0
2005-03-03 23:13:00,5.67087,5.67268,5.67087,5.67268,14000000.0
2005-03-03 23:14:00,5.67242,5.67242,5.67024,5.67105,19000000.0
2005-03-03 23:15:00,5.67128,5.67201,5.67031,5.67175,13000000.0
2005-03-03 23:16:00,5.6717,5.67243,5.67152,5.67178,15000000.0
2005-03-03 23:17:00,5.67215,5.67245,5.67157,5.67245,11000000.0
2005-03-03 23:18:00,5.67216,5.67217,5.67129,5.67189,12000000.0
2005-03-03 23:19:00,5.67115,5.67168,5.67115,5.67128,14000000.0
2005-03-03 23:20:00,5.67192,5.67194,5.67088,5.67166,19000000.0
2005-03-03 23:21:00,5.67143,5.67285,5.67143,5.67285,7000000.0
2005-03-03 23:22:00,5.67172,5.67178,5.67045,5.67164,15000000.0
2005-03-03 23:23:00,5.67208,5.67237,5.67164,5.67168,11000000.0
2005-03-03 23:24:00,5.67101,5.67229,5.67073,5.67073,14000000.0
2005-03-03 23:25:00,5.67066,5.67199,5.66994,5.66994,11000000.0
2005-03-03 23:26:00,5.67141,5.67181,5.67103,5.67181,14000000.0
2005-03-03 23:27:00,5.67175,5.67175,5.6707,5.67127,11000000.0
2005-03-03 23:28:00,5.67156,5.67159,5.67066,5.6707,12000000.0
2005-03-03 23:29:00,5.6705,5.67181,5.67021,5.67021,16000000.0
2005-03-03 23:30:00,5.67129,5.67144,5.67041,5.67041,20000000.0
2005-03-03 23:31:00,5.67139,5.67139,5.67034,5.6708,11000000.0
2005-03-03 23:32:00,5.67057,5.67159,5.67005,5.67086,16000000.0
2005-03-03 23:33:00,5.67153,5.67211,5.67106,5.67115,12000000.0
2005-03-03 23:34:00,5.67173,5.67295,5.67124,5.67207,13000000.0
2005-03-03 23:35:00,5.67227,5.67253,5.67152,5.67219,9000000.0
2005-03-03 23:36:00,5.67269,5.67277,5.67235,5.67257,9000000.0
2005-03-03 23:37:00,5.67242,5.6736,5.6722,5.67299,14000000.0
2005-03-03 23:38:00,5.6727,5.6727,5.67167,5.67257,13000000.0
2005-03-03 23:39:00,5.67307,5.67333,5.67194,5.67324,17000000.0
2005-03-03 23:40:00,5.67278,5.67415,5.67278,5.67408,12000000.0
2005-03-03 23:41:00,5.67296,5.67444,5.67287,5.67444,17000000.0
2005-03-03 23:42:00,5.6741,5.67435,5.67329,5.67405,22000000.0
2005-03-03 23:43:00,5.67344,5.67433,5.67292,5.67433,15000000.0
2005-03-03 23:44:00,5.6735,5.6735,5.67247,5.67247,14000000.0
2005-03-03 23:45:00,5.67275,5.67293,5.67166,5.67257,20000000.0
2005-03-03 23:46:00,5.67234,5.67316,5.67179,5.67316,14000000.0
2005-03-03 23:47:00,5.67286,5.67301,5.67214,5.67297,10000000.0
2005-03-03 23:48:00,5.67179,5.6723,5.67138,5.67226,18000000.0
2005-03-03 23:49:00,5.67185,5.67237,5.67141,5.67141,14000000.0
2005-03-03 23:50:00,5.67129,5.67267,5.67129,5.67237,13000000.0
2005-03-03 23:51:00,5.6711,5.67205,5.6711,5.67191,8000000.0
2005-03-03 23:52:00,5.67251,5.67272,5.67162,5.67226,16000000.0
2005-03-03 23:53:00,5.67236,5.67292,5.67184,5.67184,18000000.0
2005-03-03 23:54:00,5.6714,5.67281,5.6714,5.67271,12000000.0
2005-03-03 23:55:00,5.67175,5.67306,5.67175,5.67289,19000000.0
2005-03-03 23:56:00,5.67305,5.67311,5.67236,5.67282,14000000.0
2005-03-03 23:57:00,5.67242,5.6728,5.67174,5.67174,16000000.0
2005-03-03 23:58:00,5.67159,5.6724,5.67153,5.67207,13000000.0
2005-03-03 23:59:00,5.67194,5.6721,5.67167,5.67175,14000000.0
2005-03-04 00:00:00,5.67235,5.67238,5.67144,5.67164,17000000.0
2005-03-04 00:01:00,5.67214,5.67223,5.67133,5.67133,12000000.0
2005-03-04 00:02:00,5.67184,5.67184,5.67079,5.67175,15000000.0
2005-03-04 00:03:00,5.67227,5.67244,5.67126,5.67165,14000000.0
2005-03-04 00:04:00,5.67199,5.67199,5.67067,5.67067,12000000.0
2005-03-04 00:05:00,5.67171,5.67265,5.6717,5.67265,12000000.0
2005-03-04 00:06:00,5.67224,5.67236,5.67167,5.67187,12000000.0
2005-03-04 00:07:00,5.67297,5.67297,5.67196,5.67205,11000000.0
2005-03-04 00:08:00,5.67224,5.67224,5.67094,5.67128,15000000.0
2005-03-04 00:09:00,5.67237,5.67237,5.6711,5.6711,12000000.0
2005-03-04 00:10:00,5.67101,5.67161,5.6707,5.67116,19000000.0
2005-03-04 00:11:00,5.67233,5.67233,5.67063,5.67063,8000000.0
2005-03-04 00:12:00,5.67114,5.67152,5.67089,5.67111,9000000.0
2005-03-04 00:13:00,5.67123,5.67223,5.67123,5.67221,13000000.0
2005-03-04 00:14:00,5.67235,5.67265,5.67234,5.6725,14000000.0
2005-03-04 00:15:00,5.6724,5.6724,5.67098,5.67154,12000000.0
2005-03-04 00:16:00,5.67125,5.67165,5.67048,5.67088,12000000.0
2005-03-04 00:17:00,5.67133,5.67205,5.67074,5.67074,10000000.0
2005-03-04 00:18:00,5.67118,5.67184,5.67081,5.67179,19000000.0
2005-03-04 00:19:00,5.67164,5.67184,5.67099,5.67173,12000000.0
2005-03-04 00:20:00,5.67154,5.67155,5.67096,5.67113,11000000.0
2005-03-04 00:21:00,5.67141,5.67207,5.67058,5.67207,14000000.0
2005-03-04 00:22:00,5.67143,5.67196,5.67102,5.67175,13000000.0
2005-03-04 00:23:00,5.67151,5.67151,5.67057,5.67057,13000000.0
2005-03-04 00:24:00,5.6708,5.67173,5.67021,5.67173,9000000.0
2005-03-04 00:25:00,5.67215,5.67234,5.67213,5.67234,13000000.0
2005-03-04 00:26:00,5.67134,5.67185,5.67094,5.67094,14000000.0
2005-03-04 00:27:00,5.67077,5.67129,5.6703,5.6703,15000000.0
2005-03-04 00:28:00,5.67079,5.672,5.67079,5.67122,7000000.0
2005-03-04 00:29:00,5.67123,5.67216,5.67094,5.67216,17000000.0
2005-03-04 00:30:00,5.67218,5.67218,5.67161,5.67161,9000000.0
2005-03-04 00:31:00,5.67294,5.67294,5.67205,5.67289,13000000.0
2005-03-04 00:32:00,5.67214,5.67307,5.67214,5.67265,8000000.0
2005-03-04 00:33:00,5.67218,5.67291,5.67156,5.67234,19000000.0
2005-03-04 00:34:00,5.67301,5.67328,5.67201,5.6726,15000000.0
2005-03-04 00:35:00,5.6719,5.67236,5.6714,5.67204,12000000.0
2005-03-04 00:36:00,5.67339,5.67339,5.67231,5.67279,15000000.0
2005-03-04 00:37:00,5.6727,5.67273,5.67184,5.67224,15000000.0
2005-03-04 00:38:00,5.67224,5.67315,5.67167,5.67253,18000000.0
2005-03-04 00:39:00,5.67192,5.67308,5.6719,5.67228,20000000.0
2005-03-04 00:40:00,5.67303,5.67345,5.67292,5.67312,10000000.0
2005-03-04 00:41:00,5.67255,5.67335,5.6725,5.67335,9000000.0
2005-03-04 00:42:00,5.67409,5.67409,5.6729,5.67306,16000000.0
2005-03-04 00:43:00,5.67268,5.67313,5.67268,5.67272,16000000.0
2005-03-04 00:44:00,5.67245,5.67278,5.67186,5.67252,10000000.0
2005-03-04 00:45:00,5.67269,5.67269,5.67148,5.67148,16000000.0
2005-03-04 00:46:00,5.67156,5.67302,5.67156,5.67174,12000000.0
2005-03-04 00:47:00,5.67072,5.67204,5.67072,5.67129,8000000.0
2005-03-04 00:48:00,5.67234,5.67234,5.67135,5.672,16000000.0
2005-03-04 00:49:00,5.67236,5.67257,5.67104,5.67104,11000000.0
2005-03-04 00:50:00,5.67153,5.67204,5.67038,5.67204,9000000.0
2005-03-04 00:51:00,5.67219,5.67265,5.6716,5.67265,9000000.0
2005-03-04 00:52:00,5.67301,5.67301,5.67086,5.67245,18000000.0
2005-03-04 00:53:00,5.67149,5.6727,5.67149,5.6721,12000000.0
2005-03-04 00:54:00,5.67293,5.67361,5.67244,5.67244,12000000.0
2005-03-04 00:55:00,5.6741,5.67415,5.67395,5.67395,11000000.0
2005-03-04 00:56:00,5.67376,5.67376,5.67186,5.67237,14000000.0
2005-03-04 00:57:00,5.67249,5.67315,5.67238,5.67315,15000000.0
2005-03-04 00:58:00,5.67318,5.67318,5.67138,5.67138,9000000.0
2005-03-04 00:59:00,5.67276,5.67359,5.67252,5.67252,17000000.0
2005-03-04 01:00:00,5.67236,5.67282,5.67144,5.67159,12000000.0
2005-03-04 01:01:00,5.6717,5.67287,5.6717,5.67242,15000000.0
2005-03-04 01:02:00,5.6719,5.67218,5.67141,5.67155,10000000.0
2005-03-04 01:03:00,5.67277,5.67277,5.67165,5.67239,13000000.0
2005-03-04 01:04:00,5.67241,5.67254,5.67152,5.67178,13000000.0
2005-03-04 01:05:00,5.67343,5.67343,5.67224,5.67327,13000000.0
2005-03-04 01:06:00,5.67365,5.67365,5.67345,5.67345,12000000.0
2005-03-04 01:07:00,5.67213,5.67321,5.67195,5.67199,13000000.0
2005-03-04 01:08:00,5.67198,5.67255,5.67184,5.67255,15000000.0
2005-03-04 01:09:00,5.67135,5.67219,5.67124,5.67124,17000000.0
2005-03-04 01:10:00,5.67236,5.67236,5.67117,5.67117,10000000.0
2005-03-04 01:11:00,5.67253,5.67265,5.67036,5.67036,11000000.0
2005-03-04 01:12:00,5.66982,5.67164,5.66973,5.67164,10000000.0
2005-03-04 01:13:00,5.67128,5.67191,5.6711,5.67187,11000000.0
2005-03-04 01:14:00,5.67162,5.6721,5.67114,5.67151,13000000.0
2005-03-04 01:15:00,5.67209,5.67292,5.67183,5.67183,9000000.0
2005-03-04 01:16:00,5.67251,5.67356,5.67251,5.67298,12000000.0
2005-03-04 01:17:00,5.67344,5.67437,5.67344,5.67359,11000000.0
2005-03-04 01:18:00,5.67471,5.67471,5.67401,5.67421,12000000.0
2005-03-04 01:19:00,5.67355,5.67469,5.67294,5.67294,19000000.0
2005-03-04 01:20:00,5.67301,5.67458,5.67301,5.67458,11000000.0
2005-03-04 01:21:00,5.6738,5.67403,5.67303,5.6733,12000000.0
2005-03-04 01:22:00,5.67341,5.67483,5.67341,5.67483,9000000.0
2005-03-04 01:23:00,5.67499,5.67506,5.67484,5.67505,13000000.0
2005-03-04 01:24:00,5.67479,5.67479,5.67271,5.67271,14000000.0
2005-03-04 01:25:00,5.67339,5.67368,5.67214,5.67225,11000000.0
2005-03-04 01:26:00,5.67214,5.6732,5.67196,5.67271,10000000.0
2005-03-04 01:27:00,5.67207,5.67207,5.67126,5.67205,17000000.0
2005-03-04 01:28:00,5.67133,5.6722,5.67133,5.6722,13000000.0
2005-03-04 01:30:00,5.67223,5.67223,5.67113,5.67176,15000000.0
2005-03-04 01:31:00,5.67226,5.67283,5.6715,5.6715,15000000.0
2005-03-04 01:32:00,5.67212,5.67212,5.67139,5.67139,12000000.0
2005-03-04 01:33:00,5.67133,5.67191,5.67133,5.67191,8000000.0
2005-03-04 01:34:00,5.67179,5.67318,5.67179,5.67241,18000000.0
2005-03-04 01:35:00,5.67228,5.67243,5.67166,5.67238,12000000.0
2005-03-04 01:36:00,5.67213,5.67263,5.6714,5.67243,16000000.0
2005-03-04 01:37:00,5.67225,5.67243,5.67151,5.67243,15000000.0
2005-03-04 01:38:00,5.67184,5.67374,5.67176,5.67276,18000000.0
2005-03-04 01:39:00,5.67262,5.67304,5.67232,5.67232,10000000.0
2005-03-04 01:40:00,5.6733,5.67394,5.67288,5.67308,11000000.0
2005-03-04 01:41:00,5.6736,5.67372,5.67349,5.6736,16000000.0
2005-03-04 01:42:00,5.67319,5.67319,5.67272,5.67313,14000000.0
2005-03-04 01:43:00,5.67355,5.67459,5.67342,5.67371,16000000.0
2005-03-04 01:44:00,5.67378,5.67378,5.67227,5.67278,15000000.0
2005-03-04 01:45:00,5.67383,5.67401,5.67287,5.67287,16000000.0
2005-03-04 01:46:00,5.67427,5.67427,5.67281,5.67281,9000000.0
2005-03-04 01:47:00,5.67349,5.67349,5.67266,5.67287,17000000.0
2005-03-04 01:48:00,5.67265,5.67357,5.67243,5.6732,16000000.0
2005-03-04 01:49:00,5.67336,5.67368,5.6726,5.6735,10000000.0
2005-03-04 01:50:00,5.67265,5.67342,5.67261,5.67338,11000000.0
2005-03-04 01:51:00,5.67331,5.67447,5.67293,5.67402,12000000.0
2005-03-04 01:52:00,5.67395,5.67457,5.67346,5.67405,12000000.0
2005-03-04 01:53:00,5.67418,5.67497,5.67347,5.67455,18000000.0
2005-03-04 01:54:00,5.67438,5.67482,5.6735,5.67482,14000000.0
2005-03-04 01:55:00,5.67464,5.67545,5.67319,5.67341,18000000.0
2005-03-04 01:56:00,5.67402,5.67422,5.67338,5.67403,8000000.0
2005-03-04 01:57:00,5.67354,5.67454,5.67349,5.67445,13000000.0
2005-03-04 01:58:00,5.67564,5.67564,5.67391,5.67449,11000000.0
2005-03-04 01:59:00,5.67357,5.67397,5.67342,5.67379,11000000.0
2005-03-04 02:00:00,5.67336,5.67448,5.67298,5.67298,16000000.0
2005-03-04 02:01:00,5.67333,5.67426,5.67333,5.67426,21000000.0
2005-03-04 02:02:00,5.67413,5.67413,5.67284,5.67336,10000000.0
2005-03-04 02:03:00,5.67232,5.6727,5.67076,5.67076,8000000.0
2005-03-04 02:04:00,5.67178,5.67257,5.67093,5.67093,14000000.0
2005-03-04 02:05:00,5.67181,5.67205,5.67124,5.67154,14000000.0
2005-03-04 02:06:00,5.67118,5.67256,5.67118,5.67256,15000000.0
2005-03-04 02:07:00,5.67196,5.67311,5.67171,5.67311,10000000.0
2005-03-04 02:08:00,5.6722,5.67225,5.67149,5.67172,16000000.0
2005-03-04 02:09:00,5.67184,5.67184,5.67159,5.67183,18000000.0
2005-03-04 02:10:00,5.67159,5.6719,5.67125,5.67131,16000000.0
2005-03-04 02:11:00,5.672,5.672,5.67067,5.67158,14000000.0
2005-03-04 02:12:00,5.67147,5.67147,5.66976,5.66976,10000000.0
2005-03-04 02:13:00,5.67024,5.67125,5.66971,5.67055,15000000.0
2005-03-04 02:14:00,5.67075,5.67128,5.66987,5.67054,19000000.0
2005-03-04 02:15:00,5.6708,5.67088,5.66974,5.66982,12000000.0
2005-03-04 02:16:00,5.67068,5.67068,5.66972,5.66988,18000000.0
2005-03-04 02:17:00,5.67016,5.6703,5.66936,5.6694,14000000.0
2005-03-04 02:18:00,5.66933,5.67034,5.66933,5.67001,12000000.0
2005-03-04 02:19:00,5.66986,5.6701,5.66982,5.66991,14000000.0
2005-03-04 02:20:00,5.67158,5.67176,5.67073,5.67175,13000000.0
2005-03-04 02:21:00,5.67157,5.67164,5.67055,5.67055,15000000.0
2005-03-04 02:22:00,5.66995,5.67164,5.66995,5.67164,13000000.0
2005-03-04 02:23:00,5.67205,5.67209,5.67184,5.67205,16000000.0
2005-03-04 02:24:00,5.67196,5.67201,5.67179,5.67182,17000000.0
2005-03-04 02:25:00,5.67078,5.67158,5.67037,5.67158,10000000.0
2005-03-04 02:26:00,5.67134,5.67173,5.67077,5.6713,13000000.0
2005-03-04 02:27:00,5.67182,5.67182,5.67085,5.67134,7000000.0
2005-03-04 02:28:00,5.67063,5.67083,5.67003,5.67003,9000000.0
2005-03-04 02:29:00,5.67099,5.67153,5.67088,5.67135,20000000.0
2005-03-04 02:30:00,5.67122,5.67171,5.67081,5.67081,11000000.0
2005-03-04 02:31:00,5.67073,5.671,5.67062,5.67093,9000000.0
2005-03-04 02:32:00,5.67042,5.67219,5.67016,5.67219,13000000.0
2005-03-04 02:33:00,5.67093,5.67147,5.67064,5.6714,14000000.0
2005-03-04 02:34:00,5.67154,5.67154,5.67014,5.67062,17000000.0
2005-03-04 02:35:00,5.67131,5.67131,5.6699,5.6699,15000000.0
2005-03-04 02:36:00,5.67002,5.67112,5.67002,5.67112,14000000.0
2005-03-04 02:37:00,5.67092,5.67172,5.67062,5.67172,13000000.0
2005-03-04 02:38:00,5.67047,5.67176,5.67036,5.67036,14000000.0
2005-03-04 02:39:00,5.67041,5.67155,5.67041,5.67151,15000000.0
2005-03-04 02:40:00,5.67146,5.67179,5.67081,5.67131,12000000.0
2005-03-04 02:41:00,5.67119,5.67182,5.67089,5.67182,13000000.0
2005-03-04 02:42:00,5.67186,5.67186,5.67083,5.67163,16000000.0
2005-03-04 02:43:00,5.67096,5.67187,5.67096,5.67153,18000000.0
2005-03-04 02:44:00,5.67127,5.67262,5.67121,5.6723,10000000.0
2005-03-04 02:45:00,5.67284,5.67284,5.6717,5.67238,14000000.0
2005-03-04 02:46:00,5.67187,5.67301,5.6717,5.6727,18000000.0
2005-03-04 02:47:00,5.67305,5.67359,5.67275,5.67304,17000000.0
2005-03-04 02:48:00,5.67355,5.67391,5.67301,5.67364,7000000.0
2005-03-04 02:49:00,5.67246,5.67421,5.67246,5.67421,13000000.0
2005-03-04 02:50:00,5.67413,5.67413,5.672,5.67247,14000000.0
2005-03-04 02:51:00,5.6718,5.67298,5.67174,5.67298,15000000.0
2005-03-04 02:52:00,5.67286,5.67287,5.67201,5.67277,15000000.0
2005-03-04 02:53:00,5.67124,5.67206,5.67124,5.67168,9000000.0
2005-03-04 02:54:00,5.67257,5.67301,5.67188,5.67188,13000000.0
2005-03-04 02:55:00,5.67243,5.67244,5.67179,5.67198,11000000.0
2005-03-04 02:56:00,5.67208,5.67208,5.67084,5.67203,18000000.0
2005-03-04 02:57:00,5.67014,5.67188,5.67014,5.67188,13000000.0
2005-03-04 02:58:00,5.6721,5.67225,5.67153,5.67166,9000000.0
2005-03-04 02:59:00,5.67046,5.67105,5.67043,5.67065,14000000.0
2005-03-04 03:00:00,5.67058,5.67095,5.66961,5.67029,11000000.0
2005-03-04 03:01:00,5.67146,5.67146,5.67002,5.67025,11000000.0
2005-03-04 03:02:00,5.67007,5.6711,5.66997,5.6711,11000000.0
2005-03-04 03:03:00,5.67049,5.67057,5.66893,5.66962,23000000.0
2005-03-04 03:04:00,5.67003,5.67022,5.66885,5.66885,11000000.0
2005-03-04 03:05:00,5.66873,5.67024,5.66873,5.66974,17000000.0
2005-03-04 03:06:00,5.66928,5.67005,5.66865,5.67005,9000000.0
2005-03-04 03:07:00,5.67013,5.67013,5.66906,5.66917,15000000.0
2005-03-04 03:08:00,5.6696,5.67073,5.6696,5.67073,12000000.0
2005-03-04 03:09:00,5.66934,5.67038,5.66931,5.66931,15000000.0
2005-03-04 03:10:00,5.66942,5.671,5.66942,5.66991,19000000.0
2005-03-04 03:11:00,5.67044,5.67202,5.67044,5.67202,15000000.0
2005-03-04 03:12:00,5.67129,5.67188,5.67066,5.67188,18000000.0
2005-03-04 03:13:00,5.67173,5.67173,5.67046,5.67046,18000000.0
2005-03-04 03:14:00,5.66963,5.67088,5.66963,5.67088,10000000.0
2005-03-04 03:15:00,5.67086,5.67112,5.67005,5.67073,7000000.0
2005-03-04 03:16:00,5.67159,5.67159,5.6707,5.67072,8000000.0
2005-03-04 03:17:00,5.67109,5.6712,5.67043,5.67055,10000000.0
2005-03-04 03:18:00,5.67072,5.67084,5.67019,5.6707,15000000.0
2005-03-04 03:19:00,5.67107,5.67149,5.67025,5.67109,10000000.0
2005-03-04 03:20:00,5.67087,5.67164,5.66979,5.67089,16000000.0
2005-03-04 03:21:00,5.67125,5.67125,5.67088,5.67104,11000000.0
2005-03-04 03:22:00,5.67215,5.67215,5.67114,5.67178,10000000.0
2005-03-04 03:23:00,5.67227,5.67251,5.67225,5.67225,12000000.0
2005-03-04 03:24:00,5.67247,5.67252,5.67228,5.67239,13000000.0
2005-03-04 03:25:00,5.67196,5.67196,5.67016,5.67016,11000000.0
2005-03-04 03:26:00,5.67137,5.67199,5.67137,5.67177,13000000.0
2005-03-04 03:27:00,5.67174,5.67193,5.67058,5.67058,14000000.0
2005-03-04 03:28:00,5.67043,5.67165,5.67034,5.67114,18000000.0
2005-03-04 03:29:00,5.67084,5.67106,5.66941,5.6701,15000000.0
2005-03-04 03:30:00,5.67045,5.67091,5.67018,5.67079,10000000.0
2005-03-04 03:31:00,5.67031,5.67089,5.66932,5.67027,13000000.0
2005-03-04 03:32:00,5.66948,5.67112,5.66948,5.67112,16000000.0
2005-03-04 03:33:00,5.67098,5.67098,5.66997,5.6701,13000000.0
2005-03-04 03:34:00,5.67066,5.67091,5.67016,5.67016,16000000.0
2005-03-04 03:35:00,5.67101,5.67101,5.67008,5.67032,10000000.0
2005-03-04 03:36:00,5.67004,5.67107,5.67004,5.67097,11000000.0
2005-03-04 03:37:00,5.67025,5.67049,5.66961,5.66961,13000000.0
2005-03-04 03:38:00,5.66962,5.67052,5.66903,5.67052,13000000.0
2005-03-04 03:39:00,5.67084,5.67108,5.67073,5.67108,13000000.0
2005-03-04 03:40:00,5.67068,5.67068,5.66872,5.66872,12000000.0
2005-03-04 03:41:00,5.66818,5.67,5.66818,5.66936,16000000.0
2005-03-04 03:42:00,5.66963,5.67041,5.66938,5.67007,21000000.0
2005-03-04 03:43:00,5.67001,5.67048,5.66936,5.67048,18000000.0
2005-03-04 03:44:00,5.67003,5.6705,5.66966,5.6705,15000000.0
2005-03-04 03:45:00,5.6701,5.67047,5.66989,5.67019,9000000.0
2005-03-04 03:46:00,5.66938,5.67003,5.6692,5.67003,8000000.0
2005-03-04 03:47:00,5.67011,5.67023,5.66953,5.67023,11000000.0
2005-03-04 03:48:00,5.67015,5.67015,5.66883,5.66891,9000000.0
2005-03-04 03:49:00,5.66909,5.66989,5.66883,5.66989,16000000.0
2005-03-04 03:50:00,5.67003,5.67014,5.66928,5.67014,19000000.0
2005-03-04 03:51:00,5.6707,5.67087,5.67032,5.67087,9000000.0
2005-03-04 03:52:00,5.67095,5.67095,5.66971,5.67031,19000000.0
2005-03-04 03:53:00,5.66925,5.67008,5.66907,5.66983,10000000.0
2005-03-04 03:54:00,5.66983,5.67045,5.66917,5.67045,17000000.0
2005-03-04 03:55:00,5.6703,5.6703,5.66927,5.66962,16000000.0
2005-03-04 03:56:00,5.66978,5.67009,5.66974,5.66989,7000000.0
2005-03-04 03:57:00,5.66962,5.66962,5.66837,5.66837,11000000.0
2005-03-04 03:58:00,5.6685,5.66978,5.6685,5.66964,12000000.0
2005-03-04 03:59:00,5.66898,5.67025,5.66898,5.66971,17000000.0
2005-03-04 04:00:00,5.6689,5.6689,5.66802,5.66862,12000000.0
2005-03-04 04:01:00,5.66815,5.66892,5.66815,5.66892,16000000.0
2005-03-04 04:02:00,5.66821,5.66912,5.66795,5.66828,14000000.0
2005-03-04 04:03:00,5.66845,5.66878,5.66747,5.66747,12000000.0
2005-03-04 04:04:00,5.66791,5.66872,5.66791,5.6682,16000000.0
2005-03-04 04:05:00,5.66806,5.66887,5.66801,5.66813,13000000.0
2005-03-04 04:06:00,5.6689,5.6689,5.66798,5.66814,16000000.0
2005-03-04 04:07:00,5.66841,5.66886,5.66792,5.66794,13000000.0
2005-03-04 04:08:00,5.66881,5.67029,5.66881,5.67029,14000000.0
2005-03-04 04:09:00,5.67041,5.67041,5.66976,5.6703,10000000.0
2005-03-04 04:10:00,5.67036,5.67091,5.66962,5.6698,12000000.0
2005-03-04 04:11:00,5.67028,5.67065,5.66988,5.66988,14000000.0
2005-03-04 04:12:00,5.66922,5.67059,5.66922,5.67026,19000000.0
2005-03-04 04:13:00,5.6703,5.6703,5.66916,5.66999,20000000.0
2005-03-04 04:14:00,5.66996,5.67046,5.66918,5.67011,12000000.0
2005-03-04 04:15:00,5.67007,5.67023,5.66903,5.67023,8000000.0
2005-03-04 04:16:00,5.67024,5.67024,5.66941,5.67017,13000000.0
2005-03-04 04:17:00,5.67043,5.67043,5.67003,5.67025,15000000.0
2005-03-04 04:18:00,5.67083,5.67095,5.66902,5.66902,9000000.0
2005-03-04 04:19:00,5.67027,5.67027,5.66955,5.66984,12000000.0
2005-03-04 04:20:00,5.6689,5.67,5.66876,5.6696,9000000.0
2005-03-04 04:21:00,5.66902,5.67075,5.66902,5.67075,17000000.0
2005-03-04 04:22:00,5.67108,5.67122,5.67099,5.67099,14000000.0
2005-03-04 04:23:00,5.671,5.671,5.66932,5.66932,10000000.0
2005-03-04 04:24:00,5.66948,5.67082,5.66948,5.67039,12000000.0
2005-03-04 04:25:00,5.67061,5.67106,5.67007,5.67007,10000000.0
2005-03-04 04:26:00,5.67063,5.67063,5.66976,5.67028,7000000.0
2005-03-04 04:27:00,5.67127,5.67135,5.67037,5.67135,15000000.0
2005-03-04 04:28:00,5.67103,5.67103,5.67042,5.67067,7000000.0
2005-03-04 04:29:00,5.67057,5.67131,5.67057,5.67131,14000000.0
2005-03-04 04:30:00,5.67132,5.67132,5.67075,5.67088,11000000.0
2005-03-04 04:31:00,5.67037,5.67098,5.66968,5.67098,15000000.0
2005-03-04 04:32:00,5.6713,5.6713,5.67054,5.67122,17000000.0
2005-03-04 04:33:00,5.67135,5.67162,5.67132,5.67146,14000000.0
2005-03-04 04:34:00,5.67076,5.67144,5.67076,5.67134,9000000.0
2005-03-04 04:35:00,5.6702,5.67104,5.67014,5.67014,12000000.0
2005-03-04 04:36:00,5.67148,5.67155,5.67135,5.67148,12000000.0
2005-03-04 04:37:00,5.6715,5.6715,5.67118,5.67129,12000000.0
2005-03-04 04:38:00,5.6713,5.6713,5.6705,5.6712,11000000.0
2005-03-04 04:39:00,5.67155,5.67155,5.67135,5.67135,17000000.0
2005-03-04 04:40:00,5.67109,5.6715,5.67066,5.6715,9000000.0
2005-03-04 04:41:00,5.67074,5.67165,5.67074,5.67162,10000000.0
2005-03-04 04:42:00,5.67205,5.67208,5.67192,5.67198,8000000.0
2005-03-04 04:43:00,5.67177,5.67177,5.67091,5.67167,18000000.0
2005-03-04 04:44:00,5.67165,5.67185,5.67165,5.67185,9000000.0
2005-03-04 04:45:00,5.6716,5.6716,5.67103,5.67103,9000000.0
2005-03-04 04:46:00,5.67087,5.672,5.67052,5.672,16000000.0
2005-03-04 04:47:00,5.67114,5.67175,5.67086,5.67175,12000000.0
2005-03-04 04:48:00,5.67142,5.67195,5.67102,5.6713,10000000.0
2005-03-04 04:49:00,5.67102,5.67169,5.67042,5.67169,16000000.0
2005-03-04 04:50:00,5.67142,5.67179,5.67079,5.6712,16000000.0
2005-03-04 04:51:00,5.67174,5.67182,5.67096,5.67172,20000000.0
2005-03-04 04:52:00,5.67162,5.67162,5.67065,5.67134,13000000.0
2005-03-04 04:53:00,5.67102,5.67102,5.66995,5.67098,11000000.0
2005-03-04 04:54:00,5.67205,5.67205,5.67185,5.67198,11000000.0
2005-03-04 04:55:00,5.67153,5.67209,5.67112,5.67209,12000000.0
2005-03-04 04:56:00,5.6709,5.671,5.67026,5.671,16000000.0
2005-03-04 04:57:00,5.67152,5.67209,5.67128,5.67209,7000000.0
2005-03-04 04:58:00,5.67039,5.67083,5.67013,5.67074,13000000.0
2005-03-04 04:59:00,5.67142,5.67166,5.67068,5.67166,17000000.0
2005-03-04 05:00:00,5.67185,5.6721,5.67091,5.67137,10000000.0
2005-03-04 05:01:00,5.67146,5.67158,5.67063,5.67148,13000000.0
2005-03-04 05:02:00,5.67092,5.67265,5.67092,5.67263,18000000.0
2005-03-04 05:03:00,5.67237,5.67237,5.67126,5.67126,9000000.0
2005-03-04 05:04:00,5.67211,5.67312,5.67211,5.67298,12000000.0
2005-03-04 05:05:00,5.67192,5.67192,5.67132,5.67132,10000000.0
2005-03-04 05:06:00,5.67128,5.67264,5.67128,5.67264,20000000.0
2005-03-04 05:07:00,5.67241,5.67241,5.67156,5.67192,10000000.0
2005-03-04 05:08:00,5.67159,5.67223,5.6714,5.67182,17000000.0
2005-03-04 05:09:00,5.67091,5.67248,5.67091,5.67248,15000000.0
2005-03-04 05:10:00,5.67246,5.67246,5.67165,5.6719,10000000.0
2005-03-04 05:11:00,5.67182,5.6722,5.6711,5.6711,16000000.0
2005-03-04 05:12:00,5.67156,5.67188,5.67108,5.67137,7000000.0
2005-03-04 05:13:00,5.67124,5.67174,5.67094,5.6713,12000000.0
2005-03-04 05:14:00,5.67219,5.67219,5.67108,5.67205,14000000.0
2005-03-04 05:15:00,5.67197,5.67255,5.67197,5.67255,16000000.0
2005-03-04 05:16:00,5.67238,5.67238,5.6713,5.67172,15000000.0
2005-03-04 05:17:00,5.67116,5.67147,5.67068,5.67147,10000000.0
2005-03-04 05:18:00,5.67151,5.67196,5.67041,5.67091,13000000.0
2005-03-04 05:19:00,5.67221,5.67244,5.67214,5.67242,13000000.0
2005-03-04 05:20:00,5.67235,5.67242,5.67217,5.67229,20000000.0
2005-03-04 05:21:00,5.67223,5.67223,5.67178,5.67213,9000000.0
2005-03-04 05:22:00,5.67235,5.67239,5.67216,5.67218,17000000.0
2005-03-04 05:23:00,5.67226,5.67249,5.67221,5.67238,14000000.0
2005-03-04 05:24:00,5.67206,5.67217,5.67149,5.67192,19000000.0
2005-03-04 05:25:00,5.67204,5.67206,5.67144,5.67144,13000000.0
2005-03-04 05:26:00,5.67234,5.67234,5.67157,5.67231,13000000.0
2005-03-04 05:27:00,5.67153,5.67237,5.67122,5.67186,13000000.0
2005-03-04 05:28:00,5.67209,5.67266,5.67209,5.67266,10000000.0
2005-03-04 05:29:00,5.67288,5.67294,5.67273,5.6728,17000000.0
2005-03-04 05:30:00,5.67265,5.67288,5.67256,5.67263,21000000.0
2005-03-04 05:31:00,5.67204,5.67243,5.67173,5.67241,13000000.0
2005-03-04 05:32:00,5.67224,5.67262,5.6711,5.67185,16000000.0
2005-03-04 05:33:00,5.67209,5.67285,5.67183,5.67281,13000000.0
2005-03-04 05:34:00,5.67213,5.67257,5.67173,5.67248,13000000.0
2005-03-04 05:35:00,5.67258,5.67258,5.67156,5.67156,14000000.0
2005-03-04 05:36:00,5.6711,5.6718,5.6711,5.67175,18000000.0
2005-03-04 05:37:00,5.67162,5.67227,5.67094,5.67094,12000000.0
2005-03-04 05:38:00,5.67137,5.67178,5.67078,5.67078,13000000.0
2005-03-04 05:39:00,5.67045,5.67206,5.67045,5.67206,21000000.0
2005-03-04 05:40:00,5.67277,5.67283,5.67262,5.67278,14000000.0
2005-03-04 05:41:00,5.67249,5.67249,5.67157,5.672,13000000.0
2005-03-04 05:42:00,5.67261,5.67261,5.67178,5.6726,8000000.0
2005-03-04 05:43:00,5.67298,5.67305,5.67285,5.67305,13000000.0
2005-03-04 05:44:00,5.67274,5.67274,5.67191,5.67191,13000000.0
2005-03-04 05:45:00,5.67265,5.67285,5.67196,5.672,24000000.0
2005-03-04 05:46:00,5.6716,5.67212,5.67118,5.67166,14000000.0
2005-03-04 05:47:00,5.67082,5.67264,5.67082,5.67264,11000000.0
2005-03-04 05:48:00,5.67282,5.67282,5.67256,5.67282,18000000.0
2005-03-04 05:49:00,5.6716,5.67188,5.67098,5.67098,10000000.0
2005-03-04 05:50:00,5.67252,5.67252,5.67099,5.67134,10000000.0
2005-03-04 05:51:00,5.67166,5.67247,5.67105,5.67247,11000000.0
2005-03-04 05:52:00,5.67188,5.67222,5.67134,5.67203,19000000.0
2005-03-04 05:53:00,5.67202,5.67222,5.67074,5.67222,15000000.0
2005-03-04 05:54:00,5.67114,5.67184,5.67083,5.67083,7000000.0
2005-03-04 05:55:00,5.67176,5.672,5.67104,5.67114,12000000.0
2005-03-04 05:56:00,5.67118,5.67243,5.67118,5.67243,16000000.0
2005-03-04 05:57:00,5.67233,5.67233,5.67084,5.6718,11000000.0
2005-03-04 05:58:00,5.67176,5.67226,5.67096,5.67096,22000000.0
2005-03-04 05:59:00,5.67154,5.67184,5.6711,5.67142,9000000.0
2005-03-04 06:00:00,5.67123,5.67168,5.67113,5.67168,17000000.0
2005-03-04 06:01:00,5.67123,5.67233,5.67092,5.67191,18000000.0
2005-03-04 06:02:00,5.67246,5.67281,5.67238,5.67271,18000000.0
2005-03-04 06:03:00,5.67262,5.67262,5.67134,5.67134,16000000.0
2005-03-04 06:04:00,5.67126,5.67171,5.67075,5.67153,8000000.0
2005-03-04 06:05:00,5.67277,5.67283,5.67262,5.67278,10000000.0
2005-03-04 06:06:00,5.67258,5.67258,5.6715,5.67211,27000000.0
2005-03-04 06:07:00,5.67277,5.67277,5.67164,5.67175,17000000.0
2005-03-04 06:08:00,5.67288,5.67296,5.67268,5.67268,14000000.0
2005-03-04 06:09:00,5.67267,5.67296,5.67263,5.6729,13000000.0
2005-03-04 06:10:00,5.67207,5.67258,5.67185,5.67196,14000000.0
2005-03-04 06:11:00,5.67206,5.67276,5.67196,5.6726,16000000.0
2005-03-04 06:12:00,5.6726,5.6726,5.67185,5.67212,17000000.0
2005-03-04 06:13:00,5.67158,5.67296,5.67158,5.67296,14000000.0
2005-03-04 06:14:00,5.67274,5.67274,5.67147,5.67198,12000000.0
2005-03-04 06:15:00,5.67194,5.67212,5.67138,5.67138,13000000.0
2005-03-04 06:16:00,5.67142,5.67281,5.67142,5.67237,14000000.0
2005-03-04 06:17:00,5.67328,5.67344,5.67226,5.6724,11000000.0
2005-03-04 06:18:00,5.67221,5.67291,5.67184,5.67291,12000000.0
2005-03-04 06:19:00,5.67309,5.67309,5.67141,5.67175,19000000.0
2005-03-04 06:20:00,5.67179,5.67218,5.67149,5.67153,11000000.0
2005-03-04 06:21:00,5.67258,5.67258,5.67187,5.672,9000000.0
2005-03-04 06:22:00,5.67218,5.67268,5.67166,5.67249,22000000.0
2005-03-04 06:23:00,5.67173,5.67267,5.67135,5.67212,18000000.0
2005-03-04 06:24:00,5.67173,5.67229,5.67142,5.67198,8000000.0
2005-03-04 06:25:00,5.67206,5.67206,5.67072,5.67199,9000000.0
2005-03-04 06:26:00,5.67262,5.67276,5.6725,5.67271,13000000.0
2005-03-04 06:27:00,5.67261,5.67261,5.67158,5.67177,15000000.0
2005-03-04 06:28:00,5.67137,5.67214,5.67079,5.67214,18000000.0
2005-03-04 06:29:00,5.67263,5.67288,5.67261,5.67262,16000000.0
2005-03-04 06:30:00,5.67283,5.67283,5.67262,5.67283,10000000.0
2005-03-04 06:31:00,5.67242,5.67275,5.67195,5.67199,13000000.0
2005-03-04 06:32:00,5.67199,5.672,5.67112,5.6715,10000000.0
2005-03-04 06:33:00,5.67177,5.67256,5.67166,5.67216,10000000.0
2005-03-04 06:34:00,5.67194,5.67276,5.67172,5.67172,15000000.0
2005-03-04 06:35:00,5.67176,5.67217,5.67111,5.67196,13000000.0
2005-03-04 06:36:00,5.67222,5.67284,5.67208,5.67284,23000000.0
2005-03-04 06:37:00,5.6721,5.67216,5.67144,5.67216,11000000.0
2005-03-04 06:38:00,5.67196,5.67236,5.67145,5.6717,17000000.0
2005-03-04 06:39:00,5.67143,5.67253,5.67143,5.67221,8000000.0
2005-03-04 06:40:00,5.67241,5.67241,5.67162,5.67211,15000000.0
2005-03-04 06:41:00,5.67265,5.67323,5.67241,5.67308,15000000.0
2005-03-04 06:42:00,5.67371,5.67371,5.67242,5.67324,16000000.0
2005-03-04 06:43:00,5.67352,5.67403,5.67313,5.67362,12000000.0
2005-03-04 06:44:00,5.67358,5.67398,5.6733,5.67398,13000000.0
2005-03-04 06:45:00,5.67411,5.67458,5.67368,5.67393,14000000.0
2005-03-04 06:46:00,5.6747,5.67521,5.67437,5.67498,12000000.0
2005-03-04 06:47:00,5.67497,5.67511,5.67473,5.67503,11000000.0
2005-03-04 06:48:00,5.6747,5.6747,5.67306,5.67306,15000000.0
2005-03-04 06:49:00,5.67361,5.67382,5.67315,5.67322,17000000.0
2005-03-04 06:50:00,5.67378,5.67421,5.67331,5.67331,13000000.0
2005-03-04 06:51:00,5.67295,5.67332,5.67258,5.67271,8000000.0
2005-03-04 06:52:00,5.67313,5.67389,5.67313,5.67378,14000000.0
2005-03-04 06:53:00,5.6725,5.67443,5.6725,5.67443,13000000.0
2005-03-04 06:54:00,5.67435,5.67435,5.67357,5.67412,8000000.0
2005-03-04 06:55:00,5.67367,5.67454,5.67343,5.67406,10000000.0
2005-03-04 06:56:00,5.67231,5.6743,5.67231,5.6743,11000000.0
2005-03-04 06:57:00,5.6745,5.6745,5.67356,5.67397,17000000.0
2005-03-04 06:58:00,5.6735,5.67354,5.67236,5.67236,12000000.0
2005-03-04 06:59:00,5.67335,5.67374,5.67291,5.67357,14000000.0
2005-03-04 07:00:00,5.67325,5.67382,5.673,5.67368,11000000.0
2005-03-04 07:01:00,5.67315,5.67407,5.67315,5.67351,10000000.0
2005-03-04 07:02:00,5.67399,5.67485,5.67399,5.6746,14000000.0
2005-03-04 07:03:00,5.67487,5.67511,5.67487,5.67502,7000000.0
2005-03-04 07:04:00,5.67466,5.67466,5.67296,5.67296,16000000.0
2005-03-04 07:05:00,5.67271,5.67429,5.67271,5.67429,15000000.0
2005-03-04 07:06:00,5.67384,5.67387,5.67287,5.67348,16000000.0
2005-03-04 07:07:00,5.67345,5.67405,5.67328,5.67377,12000000.0
2005-03-04 07:08:00,5.67342,5.674,5.67342,5.674,8000000.0
2005-03-04 07:09:00,5.67374,5.67429,5.67363,5.6738,8000000.0
2005-03-04 07:10:00,5.6744,5.67447,5.67358,5.67415,16000000.0
2005-03-04 07:11:00,5.67408,5.67486,5.67386,5.67395,17000000.0
2005-03-04 07:12:00,5.67381,5.67463,5.67374,5.67463,20000000.0
2005-03-04 07:13:00,5.67517,5.6754,5.67514,5.67539,18000000.0
2005-03-04 07:14:00,5.67537,5.67545,5.67525,5.67545,11000000.0
2005-03-04 07:15:00,5.67527,5.67527,5.67411,5.67447,18000000.0
2005-03-04 07:16:00,5.67456,5.67557,5.67456,5.67557,18000000.0
2005-03-04 07:17:00,5.67561,5.67581,5.67555,5.67575,12000000.0
2005-03-04 07:18:00,5.67585,5.67585,5.67565,5.67565,18000000.0
2005-03-04 07:19:00,5.67577,5.67589,5.67565,5.67567,14000000.0
2005-03-04 07:20:00,5.67531,5.67531,5.67392,5.6748,18000000.0
2005-03-04 07:21:00,5.67434,5.67529,5.6743,5.6743,13000000.0
2005-03-04 07:22:00,5.67399,5.67487,5.67385,5.67419,14000000.0
2005-03-04 07:23:00,5.67449,5.67518,5.67417,5.67429,15000000.0
2005-03-04 07:24:00,5.67561,5.67561,5.67441,5.67498,16000000.0
2005-03-04 07:25:00,5.67509,5.6762,5.67509,5.67533,15000000.0
2005-03-04 07:26:00,5.6753,5.67609,5.67525,5.67609,13000000.0
2005-03-04 07:27:00,5.67638,5.67638,5.67498,5.67504,12000000.0
2005-03-04 07:28:00,5.67498,5.67521,5.67456,5.67466,22000000.0
2005-03-04 07:29:00,5.67431,5.67498,5.67408,5.67427,16000000.0
2005-03-04 07:30:00,5.67399,5.6751,5.67399,5.67465,14000000.0
2005-03-04 07:31:00,5.67469,5.67555,5.67443,5.67458,13000000.0
2005-03-04 07:32:00,5.67425,5.6743,5.67348,5.6743,9000000.0
2005-03-04 07:33:00,5.67497,5.67507,5.67367,5.67389,7000000.0
2005-03-04 07:34:00,5.67452,5.67483,5.67417,5.67458,18000000.0
2005-03-04 07:35:00,5.67406,5.67502,5.67367,5.67418,9000000.0
2005-03-04 07:36:00,5.67419,5.67487,5.67367,5.67487,13000000.0
2005-03-04 07:37:00,5.67353,5.67468,5.67353,5.6746,11000000.0
2005-03-04 07:38:00,5.6747,5.67526,5.6742,5.67486,11000000.0
2005-03-04 07:39:00,5.67455,5.67511,5.67449,5.67506,19000000.0
2005-03-04 07:40:00,5.67494,5.67549,5.67481,5.67482,11000000.0
2005-03-04 07:41:00,5.6747,5.67533,5.6747,5.67526,7000000.0
2005-03-04 07:42:00,5.67544,5.67555,5.67507,5.67527,13000000.0
2005-03-04 07:43:00,5.67534,5.676,5.67505,5.67581,14000000.0
2005-03-04 07:44:00,5.67462,5.67541,5.67449,5.67528,10000000.0
2005-03-04 07:45:00,5.67602,5.67615,5.67598,5.67603,8000000.0
2005-03-04 07:46:00,5.6759,5.67607,5.67539,5.67585,13000000.0
2005-03-04 07:47:00,5.67576,5.67583,5.67478,5.67478,15000000.0
2005-03-04 07:48:00,5.67599,5.67662,5.67563,5.67618,13000000.0
2005-03-04 07:49:00,5.67584,5.67616,5.67545,5.67607,10000000.0
2005-03-04 07:50:00,5.67611,5.67678,5.67576,5.67628,17000000.0
2005-03-04 07:51:00,5.67639,5.67643,5.6749,5.6749,16000000.0
2005-03-04 07:52:00,5.67628,5.6775,5.67628,5.67698,13000000.0
2005-03-04 07:53:00,5.67731,5.67744,5.67651,5.6773,10000000.0
2005-03-04 07:54:00,5.67635,5.67674,5.67611,5.67625,11000000.0
2005-03-04 07:55:00,5.67651,5.67671,5.67563,5.67604,12000000.0
2005-03-04 07:56:00,5.67628,5.67655,5.67556,5.6762,13000000.0
2005-03-04 07:57:00,5.67565,5.67665,5.67564,5.67665,8000000.0
2005-03-04 07:58:00,5.67629,5.67629,5.67536,5.67553,14000000.0
2005-03-04 07:59:00,5.67522,5.67531,5.67406,5.67501,15000000.0
2005-03-04 08:00:00,5.67494,5.67494,5.67415,5.67489,10000000.0
2005-03-04 08:01:00,5.6753,5.67571,5.67465,5.67571,13000000.0
2005-03-04 08:02:00,5.67568,5.67568,5.67455,5.67455,14000000.0
2005-03-04 08:03:00,5.67476,5.67476,5.6735,5.6735,12000000.0
2005-03-04 08:04:00,5.67445,5.67511,5.67422,5.67481,16000000.0
2005-03-04 08:05:00,5.67475,5.67553,5.67407,5.67436,14000000.0
2005-03-04 08:06:00,5.67402,5.67415,5.67341,5.67415,19000000.0
2005-03-04 08:07:00,5.67504,5.67504,5.6741,5.6742,19000000.0
2005-03-04 08:08:00,5.6741,5.67464,5.67372,5.67464,11000000.0
2005-03-04 08:09:00,5.67425,5.67451,5.67365,5.67451,10000000.0
2005-03-04 08:10:00,5.6737,5.67388,5.67287,5.67359,16000000.0
2005-03-04 08:11:00,5.67323,5.67499,5.67323,5.67499,9000000.0
2005-03-04 08:12:00,5.67456,5.67456,5.67358,5.67365,10000000.0
2005-03-04 08:13:00,5.67354,5.67436,5.67342,5.67357,11000000.0
2005-03-04 08:14:00,5.67381,5.67381,5.67327,5.67365,12000000.0
2005-03-04 08:15:00,5.67484,5.67484,5.67346,5.67419,15000000.0
2005-03-04 08:16:00,5.67319,5.67319,5.6724,5.67273,14000000.0
2005-03-04 08:17:00,5.67253,5.6729,5.6717,5.6729,10000000.0
2005-03-04 08:18:00,5.67299,5.67299,5.67185,5.67261,9000000.0
2005-03-04 08:19:00,5.67223,5.67324,5.67223,5.67273,11000000.0
2005-03-04 08:20:00,5.67325,5.67325,5.67267,5.6727,11000000.0
2005-03-04 08:21:00,5.67302,5.67346,5.673,5.67321,20000000.0
2005-03-04 08:22:00,5.67309,5.67428,5.67309,5.67428,8000000.0
2005-03-04 08:23:00,5.67335,5.67394,5.67304,5.67341,12000000.0
2005-03-04 08:24:00,5.67392,5.67392,5.67244,5.67279,13000000.0
2005-03-04 08:25:00,5.67335,5.67339,5.67226,5.67328,12000000.0
2005-03-04 08:26:00,5.67452,5.67452,5.67427,5.67452,13000000.0
2005-03-04 08:27:00,5.67429,5.67437,5.67341,5.67383,11000000.0
2005-03-04 08:28:00,5.67364,5.67395,5.67351,5.67387,8000000.0
2005-03-04 08:29:00,5.67376,5.67386,5.67282,5.67351,12000000.0
2005-03-04 08:30:00,5.674,5.67447,5.67391,5.67405,11000000.0
2005-03-04 08:31:00,5.67363,5.67363,5.67259,5.67308,10000000.0
2005-03-04 08:32:00,5.67315,5.67398,5.67302,5.67341,13000000.0
2005-03-04 08:33:00,5.6732,5.67382,5.67284,5.67284,11000000.0
2005-03-04 08:34:00,5.67297,5.67348,5.67241,5.67285,17000000.0
2005-03-04 08:35:00,5.6733,5.67355,5.67237,5.67324,11000000.0
2005-03-04 08:36:00,5.67374,5.67374,5.67221,5.67224,10000000.0
2005-03-04 08:37:00,5.67253,5.67283,5.67174,5.67283,9000000.0
2005-03-04 08:38:00,5.6727,5.6727,5.67144,5.67205,18000000.0
2005-03-04 08:39:00,5.67181,5.67235,5.67167,5.67167,8000000.0
2005-03-04 08:40:00,5.67226,5.67226,5.67166,5.67203,7000000.0
2005-03-04 08:41:00,5.67199,5.67228,5.67158,5.67207,16000000.0
2005-03-04 08:42:00,5.67229,5.6734,5.67229,5.67312,14000000.0
2005-03-04 08:43:00,5.67285,5.67285,5.67181,5.67229,12000000.0
2005-03-04 08:44:00,5.67238,5.6727,5.67164,5.67164,9000000.0
2005-03-04 08:45:00,5.67212,5.67223,5.67168,5.67207,18000000.0
2005-03-04 08:46:00,5.67282,5.67282,5.67102,5.67215,14000000.0
2005-03-04 08:47:00,5.67217,5.67223,5.67054,5.67054,18000000.0
2005-03-04 08:48:00,5.67066,5.67175,5.67066,5.67102,12000000.0
2005-03-04 08:49:00,5.67055,5.67216,5.67055,5.67145,14000000.0
2005-03-04 08:50:00,5.67108,5.67187,5.6707,5.67187,16000000.0
2005-03-04 08:51:00,5.67134,5.67153,5.67074,5.6715,21000000.0
2005-03-04 08:52:00,5.672,5.6721,5.67068,5.67068,20000000.0
2005-03-04 08:53:00,5.6718,5.67235,5.67167,5.67198,7000000.0
2005-03-04 08:54:00,5.67109,5.67203,5.67048,5.67186,17000000.0
2005-03-04 08:55:00,5.67226,5.67281,5.67168,5.67242,12000000.0
2005-03-04 08:56:00,5.67262,5.67333,5.67208,5.67208,17000000.0
2005-03-04 08:57:00,5.67215,5.67316,5.67215,5.67237,16000000.0
2005-03-04 08:58:00,5.67213,5.67213,5.67147,5.67147,12000000.0
2005-03-04 08:59:00,5.67065,5.67197,5.67065,5.67165,13000000.0
2005-03-04 09:00:00,5.67074,5.67141,5.67061,5.67111,17000000.0
2005-03-04 09:01:00,5.67015,5.6704,5.66888,5.66888,13000000.0
2005-03-04 09:02:00,5.6698,5.67001,5.66913,5.6692,8000000.0
2005-03-04 09:03:00,5.66881,5.66924,5.6659,5.6659,16000000.0
2005-03-04 09:04:00,5.67052,5.67078,5.67004,5.67045,8000000.0
2005-03-04 09:05:00,5.67047,5.6714,5.66969,5.6714,11000000.0
2005-03-04 09:06:00,5.67157,5.67157,5.66976,5.67071,10000000.0
2005-03-04 09:07:00,5.66962,5.67062,5.66962,5.67036,10000000.0
2005-03-04 09:08:00,5.66977,5.67085,5.66931,5.66942,19000000.0
2005-03-04 09:09:00,5.6703,5.67115,5.67002,5.67052,16000000.0
2005-03-04 09:10:00,5.67047,5.67063,5.66957,5.67,8000000.0
2005-03-04 09:11:00,5.67103,5.67121,5.6696,5.6696,11000000.0
2005-03-04 09:12:00,5.67014,5.67014,5.6684,5.66898,16000000.0
2005-03-04 09:13:00,5.66791,5.66905,5.66475,5.66475,15000000.0
2005-03-04 09:14:00,5.66842,5.66999,5.66842,5.66915,17000000.0
2005-03-04 09:15:00,5.66977,5.6703,5.66917,5.66982,12000000.0
2005-03-04 09:16:00,5.67009,5.67037,5.66939,5.66977,14000000.0
2005-03-04 09:17:00,5.66881,5.67073,5.66881,5.67073,14000000.0
2005-03-04 09:18:00,5.67047,5.67108,5.67006,5.67049,18000000.0
2005-03-04 09:19:00,5.66955,5.67076,5.66955,5.67071,14000000.0
2005-03-04 09:20:00,5.67053,5.67162,5.67049,5.67162,18000000.0
2005-03-04 09:21:00,5.6715,5.67255,5.67133,5.67247,17000000.0
2005-03-04 09:22:00,5.67217,5.67244,5.67113,5.67196,13000000.0
2005-03-04 09:23:00,5.67041,5.67238,5.67041,5.67113,12000000.0
2005-03-04 09:24:00,5.67257,5.67257,5.67109,5.67109,14000000.0
2005-03-04 09:25:00,5.67041,5.67185,5.67022,5.67183,9000000.0
2005-03-04 09:26:00,5.67184,5.67295,5.67163,5.67295,13000000.0
2005-03-04 09:27:00,5.67306,5.67338,5.67239,5.67274,13000000.0
2005-03-04 09:28:00,5.67263,5.67322,5.67257,5.67322,19000000.0
2005-03-04 09:29:00,5.67321,5.67333,5.67293,5.67333,14000000.0
2005-03-04 09:30:00,5.67307,5.67307,5.67185,5.67189,15000000.0
2005-03-04 09:31:00,5.6722,5.67351,5.67184,5.67268,11000000.0
2005-03-04 09:32:00,5.67255,5.67279,5.67184,5.67234,16000000.0
2005-03-04 09:33:00,5.6715,5.6729,5.6715,5.67277,9000000.0
2005-03-04 09:34:00,5.67297,5.67451,5.67297,5.67451,18000000.0
2005-03-04 09:35:00,5.67415,5.67415,5.67317,5.67393,14000000.0
2005-03-04 09:36:00,5.67371,5.67434,5.67307,5.67354,16000000.0
2005-03-04 09:37:00,5.67348,5.6743,5.67293,5.6743,20000000.0
2005-03-04 09:38:00,5.67447,5.67447,5.67326,5.67344,19000000.0
2005-03-04 09:39:00,5.67256,5.67441,5.67256,5.67419,16000000.0
2005-03-04 09:40:00,5.67361,5.67463,5.67361,5.67452,12000000.0
2005-03-04 09:41:00,5.67422,5.67487,5.67252,5.67416,18000000.0
2005-03-04 09:42:00,5.67464,5.67485,5.67398,5.67464,16000000.0
2005-03-04 09:43:00,5.67361,5.67539,5.67336,5.67539,15000000.0
2005-03-04 09:44:00,5.67371,5.67423,5.67282,5.67414,13000000.0
2005-03-04 09:45:00,5.67385,5.6744,5.6731,5.67354,13000000.0
2005-03-04 09:46:00,5.67415,5.67415,5.6727,5.67313,17000000.0
2005-03-04 09:47:00,5.67343,5.67383,5.67222,5.67365,13000000.0
2005-03-04 09:48:00,5.67332,5.67354,5.67218,5.67242,16000000.0
2005-03-04 09:49:00,5.67217,5.67273,5.67163,5.67273,17000000.0
2005-03-04 09:50:00,5.6719,5.67265,5.67172,5.67172,12000000.0
2005-03-04 09:51:00,5.67227,5.67243,5.67159,5.67187,16000000.0
2005-03-04 09:52:00,5.67227,5.67231,5.67037,5.67058,16000000.0
2005-03-04 09:53:00,5.67214,5.67257,5.67112,5.67253,15000000.0
2005-03-04 09:54:00,5.6724,5.67292,5.67159,5.67228,15000000.0
2005-03-04 09:55:00,5.6721,5.67235,5.67142,5.67142,15000000.0
2005-03-04 09:56:00,5.67126,5.67181,5.67055,5.67139,17000000.0
2005-03-04 09:57:00,5.67183,5.67204,5.67114,5.67174,12000000.0
2005-03-04 09:58:00,5.67142,5.67142,5.67009,5.67019,14000000.0
2005-03-04 09:59:00,5.6709,5.67104,5.67014,5.67063,10000000.0
2005-03-04 10:00:00,5.67035,5.67064,5.66992,5.67064,11000000.0
2005-03-04 10:01:00,5.67041,5.67067,5.66987,5.67067,24000000.0
2005-03-04 10:02:00,5.6704,5.67097,5.66941,5.67067,14000000.0
2005-03-04 10:03:00,5.67114,5.67263,5.67041,5.67041,16000000.0
2005-03-04 10:04:00,5.67095,5.67113,5.67018,5.67113,10000000.0
2005-03-04 10:05:00,5.67135,5.67182,5.67096,5.6714,10000000.0
2005-03-04 10:06:00,5.67047,5.67081,5.67028,5.6707,9000000.0
2005-03-04 10:07:00,5.67084,5.67145,5.67031,5.67093,11000000.0
2005-03-04 10:08:00,5.67179,5.67202,5.67161,5.67202,9000000.0
2005-03-04 10:09:00,5.67145,5.67166,5.67078,5.67127,11000000.0
2005-03-04 10:10:00,5.67054,5.6713,5.66975,5.6713,15000000.0
2005-03-04 10:11:00,5.67069,5.67171,5.67022,5.67171,16000000.0
2005-03-04 10:12:00,5.6713,5.67165,5.67072,5.67147,19000000.0
2005-03-04 10:13:00,5.67112,5.67294,5.67112,5.67199,9000000.0
2005-03-04 10:14:00,5.67082,5.67135,5.6706,5.67124,11000000.0
2005-03-04 10:15:00,5.67042,5.67221,5.67042,5.67221,8000000.0
2005-03-04 10:16:00,5.67222,5.67344,5.67157,5.67265,17000000.0
2005-03-04 10:17:00,5.67194,5.67278,5.67178,5.67253,16000000.0
2005-03-04 10:18:00,5.67187,5.67246,5.67117,5.67217,16000000.0
2005-03-04 10:19:00,5.67211,5.67247,5.67092,5.67228,17000000.0
2005-03-04 10:20:00,5.67217,5.67225,5.67114,5.67193,16000000.0
2005-03-04 10:21:00,5.67265,5.67265,5.67204,5.67237,7000000.0
2005-03-04 10:22:00,5.67155,5.67349,5.67153,5.67349,10000000.0
2005-03-04 10:23:00,5.67208,5.6721,5.67018,5.6721,14000000.0
2005-03-04 10:24:00,5.67144,5.67243,5.67135,5.67202,13000000.0
2005-03-04 10:25:00,5.67347,5.67351,5.67227,5.67309,12000000.0
2005-03-04 10:26:00,5.67216,5.67309,5.67216,5.67256,11000000.0
2005-03-04 10:27:00,5.67294,5.67294,5.67034,5.67274,13000000.0
2005-03-04 10:28:00,5.67314,5.6734,5.67224,5.6734,13000000.0
2005-03-04 10:29:00,5.67295,5.67295,5.67203,5.67252,11000000.0
2005-03-04 10:30:00,5.67131,5.67242,5.67085,5.67085,9000000.0
2005-03-04 10:31:00,5.67255,5.67278,5.67181,5.67256,16000000.0
2005-03-04 10:32:00,5.67254,5.67289,5.67207,5.67273,9000000.0
2005-03-04 10:33:00,5.6727,5.67284,5.67153,5.67216,12000000.0
2005-03-04 10:34:00,5.67185,5.67243,5.67173,5.67197,11000000.0
2005-03-04 10:35:00,5.67179,5.67274,5.67126,5.67148,17000000.0
2005-03-04 10:36:00,5.67138,5.67148,5.67031,5.6705,10000000.0
2005-03-04 10:37:00,5.67019,5.67121,5.66979,5.67054,15000000.0
2005-03-04 10:38:00,5.66966,5.67042,5.66884,5.67005,17000000.0
2005-03-04 10:39:00,5.67048,5.67055,5.66911,5.67,13000000.0
2005-03-04 10:40:00,5.66975,5.6752,5.66972,5.6752,10000000.0
2005-03-04 10:41:00,5.67313,5.67313,5.66957,5.67017,15000000.0
2005-03-04 10:42:00,5.67017,5.67111,5.67017,5.67111,12000000.0
2005-03-04 10:43:00,5.67019,5.67058,5.66917,5.67045,13000000.0
2005-03-04 10:44:00,5.67019,5.67031,5.66895,5.66963,12000000.0
2005-03-04 10:45:00,5.66921,5.67033,5.66907,5.67007,13000000.0
2005-03-04 10:46:00,5.67045,5.67067,5.669,5.66935,13000000.0
2005-03-04 10:47:00,5.6695,5.67047,5.66915,5.67047,7000000.0
2005-03-04 10:48:00,5.67044,5.67115,5.67002,5.67076,12000000.0
2005-03-04 10:49:00,5.67143,5.67143,5.66998,5.67073,10000000.0
2005-03-04 10:50:00,5.67134,5.67168,5.67061,5.67145,14000000.0
2005-03-04 10:51:00,5.67156,5.67189,5.67127,5.67132,11000000.0
2005-03-04 10:52:00,5.67248,5.67289,5.67158,5.67216,20000000.0
2005-03-04 10:53:00,5.67143,5.67258,5.67127,5.67258,9000000.0
2005-03-04 10:54:00,5.67258,5.67258,5.67149,5.67166,18000000.0
2005-03-04 10:55:00,5.67193,5.67244,5.67145,5.67238,10000000.0
2005-03-04 10:56:00,5.67126,5.67177,5.67101,5.67163,11000000.0
2005-03-04 10:57:00,5.67161,5.67174,5.67126,5.67171,8000000.0
2005-03-04 10:58:00,5.67197,5.67198,5.67118,5.67134,10000000.0
2005-03-04 10:59:00,5.67218,5.67249,5.67134,5.67211,10000000.0
2005-03-04 11:00:00,5.67219,5.67263,5.67123,5.67123,15000000.0
2005-03-04 11:01:00,5.67159,5.67159,5.67001,5.67001,12000000.0
2005-03-04 11:02:00,5.67098,5.67109,5.67049,5.67108,8000000.0
2005-03-04 11:03:00,5.67043,5.67043,5.66968,5.67,11000000.0
2005-03-04 11:04:00,5.67063,5.67117,5.67022,5.67054,15000000.0
2005-03-04 11:05:00,5.67081,5.6716,5.66975,5.66975,17000000.0
2005-03-04 11:06:00,5.67079,5.67131,5.67046,5.67124,12000000.0
2005-03-04 11:07:00,5.67091,5.67129,5.66947,5.67129,11000000.0
2005-03-04 11:08:00,5.67081,5.67081,5.66974,5.67008,22000000.0
2005-03-04 11:09:00,5.67082,5.67139,5.66998,5.66998,9000000.0
2005-03-04 11:10:00,5.67033,5.67125,5.67033,5.67064,16000000.0
2005-03-04 11:11:00,5.67192,5.67192,5.67113,5.6719,7000000.0
2005-03-04 11:12:00,5.67122,5.67162,5.67046,5.67125,15000000.0
2005-03-04 11:13:00,5.67152,5.67152,5.6697,5.6697,11000000.0
2005-03-04 11:14:00,5.6697,5.67137,5.6697,5.67056,18000000.0
2005-03-04 11:15:00,5.67132,5.67132,5.67004,5.67033,11000000.0
2005-03-04 11:16:00,5.67002,5.67098,5.66946,5.67008,13000000.0
2005-03-04 11:17:00,5.67033,5.67082,5.66967,5.66967,13000000.0
2005-03-04 11:18:00,5.67042,5.67128,5.67024,5.67116,9000000.0
2005-03-04 11:19:00,5.67101,5.67117,5.67066,5.67066,17000000.0
2005-03-04 11:20:00,5.67083,5.67154,5.67074,5.67144,14000000.0
2005-03-04 11:21:00,5.6707,5.67124,5.66993,5.67046,14000000.0
2005-03-04 11:22:00,5.66995,5.67051,5.66951,5.67018,22000000.0
2005-03-04 11:23:00,5.67015,5.67027,5.66881,5.66881,8000000.0
2005-03-04 11:24:00,5.66964,5.66984,5.66847,5.66847,18000000.0
2005-03-04 11:25:00,5.66933,5.6715,5.66859,5.6715,9000000.0
2005-03-04 11:26:00,5.6716,5.6716,5.66952,5.67084,15000000.0
2005-03-04 11:27:00,5.67034,5.67034,5.66933,5.66933,10000000.0
2005-03-04 11:28:00,5.66909,5.67018,5.66881,5.67018,13000000.0
2005-03-04 11:29:00,5.66981,5.66981,5.66857,5.6686,17000000.0
2005-03-04 11:30:00,5.66931,5.67336,5.66931,5.67296,13000000.0
2005-03-04 11:31:00,5.67215,5.67215,5.66999,5.66999,12000000.0
2005-03-04 11:32:00,5.67056,5.67058,5.66972,5.67023,20000000.0
2005-03-04 11:33:00,5.67048,5.67048,5.66893,5.66893,16000000.0
2005-03-04 11:34:00,5.66967,5.66967,5.66818,5.6691,13000000.0
2005-03-04 11:35:00,5.66916,5.6696,5.66832,5.66936,14000000.0
2005-03-04 11:36:00,5.66893,5.66963,5.66839,5.6696,11000000.0
2005-03-04 11:37:00,5.66969,5.66999,5.66847,5.66999,16000000.0
2005-03-04 11:38:00,5.66967,5.66967,5.66888,5.66917,8000000.0
2005-03-04 11:39:00,5.66878,5.66923,5.66833,5.66835,11000000.0
2005-03-04 11:40:00,5.66878,5.66963,5.66768,5.6691,12000000.0
2005-03-04 11:41:00,5.66875,5.66911,5.66829,5.66904,10000000.0
2005-03-04 11:42:00,5.66858,5.66867,5.66749,5.66749,10000000.0
2005-03-04 11:43:00,5.66741,5.669,5.66741,5.669,17000000.0
2005-03-04 11:44:00,5.66842,5.66882,5.6677,5.66882,15000000.0
2005-03-04 11:45:00,5.66925,5.66994,5.66881,5.66994,16000000.0
2005-03-04 11:46:00,5.66983,5.66983,5.66905,5.66928,7000000.0
2005-03-04 11:47:00,5.66923,5.66925,5.6685,5.66882,16000000.0
2005-03-04 11:48:00,5.66942,5.66942,5.66833,5.66934,13000000.0
2005-03-04 11:49:00,5.67,5.67,5.66923,5.66961,10000000.0
2005-03-04 11:50:00,5.66818,5.66988,5.66818,5.66988,12000000.0
2005-03-04 11:51:00,5.66943,5.66993,5.66896,5.66896,14000000.0
2005-03-04 11:52:00,5.66856,5.66929,5.66826,5.66929,18000000.0
2005-03-04 11:53:00,5.66918,5.66922,5.66799,5.66799,16000000.0
2005-03-04 11:54:00,5.66853,5.66903,5.6678,5.66873,8000000.0
2005-03-04 11:55:00,5.66877,5.66901,5.66808,5.66901,8000000.0
2005-03-04 11:56:00,5.6689,5.66924,5.66827,5.66856,8000000.0
2005-03-04 11:57:00,5.66782,5.66824,5.66594,5.66594,11000000.0
2005-03-04 11:58:00,5.66517,5.66594,5.66472,5.66591,14000000.0
2005-03-04 11:59:00,5.66582,5.66746,5.66561,5.66564,11000000.0
2005-03-04 12:00:00,5.66479,5.66541,5.66421,5.66476,15000000.0
2005-03-04 12:01:00,5.66427,5.66447,5.66327,5.66422,13000000.0
2005-03-04 12:02:00,5.66506,5.66506,5.66363,5.66425,15000000.0
2005-03-04 12:03:00,5.66551,5.66551,5.66451,5.66473,11000000.0
2005-03-04 12:04:00,5.66484,5.6652,5.66456,5.6649,9000000.0
2005-03-04 12:05:00,5.66576,5.66579,5.66508,5.66579,9000000.0
2005-03-04 12:06:00,5.66437,5.66578,5.66437,5.66488,15000000.0
2005-03-04 12:07:00,5.66536,5.66594,5.66431,5.66431,11000000.0
2005-03-04 12:08:00,5.66504,5.66587,5.66474,5.66587,8000000.0
2005-03-04 12:09:00,5.66642,5.66654,5.66606,5.66654,18000000.0
2005-03-04 12:10:00,5.66591,5.6664,5.6655,5.6664,14000000.0
2005-03-04 12:11:00,5.6663,5.6666,5.6651,5.6651,9000000.0
2005-03-04 12:12:00,5.66567,5.66702,5.66565,5.66565,18000000.0
2005-03-04 12:13:00,5.66674,5.6669,5.66544,5.66544,12000000.0
2005-03-04 12:14:00,5.66666,5.6672,5.66646,5.6672,10000000.0
2005-03-04 12:15:00,5.66678,5.66687,5.66567,5.66598,8000000.0
2005-03-04 12:16:00,5.66591,5.6669,5.66591,5.66599,14000000.0
2005-03-04 12:17:00,5.66583,5.66679,5.66583,5.66615,13000000.0
2005-03-04 12:18:00,5.66481,5.666,5.66481,5.66592,10000000.0
2005-03-04 12:19:00,5.66583,5.66673,5.66525,5.66673,11000000.0
2005-03-04 12:20:00,5.66644,5.66678,5.66609,5.66626,8000000.0
2005-03-04 12:21:00,5.66631,5.66734,5.66631,5.66727,20000000.0
2005-03-04 12:22:00,5.66638,5.66687,5.66584,5.66667,14000000.0
2005-03-04 12:23:00,5.66596,5.66769,5.66579,5.66769,11000000.0
2005-03-04 12:24:00,5.66787,5.66787,5.66612,5.66698,17000000.0
2005-03-04 12:25:00,5.66702,5.66702,5.66551,5.66602,12000000.0
2005-03-04 12:26:00,5.66447,5.66636,5.66447,5.66636,7000000.0
2005-03-04 12:27:00,5.66612,5.66612,5.66477,5.66525,7000000.0
2005-03-04 12:28:00,5.66564,5.66615,5.66516,5.66576,19000000.0
2005-03-04 12:29:00,5.6659,5.66656,5.66485,5.66507,12000000.0
2005-03-04 12:30:00,5.66592,5.66592,5.66492,5.66543,10000000.0
2005-03-04 12:31:00,5.66517,5.66564,5.66487,5.66564,12000000.0
2005-03-04 12:32:00,5.66538,5.66632,5.66538,5.66574,12000000.0
2005-03-04 12:33:00,5.66567,5.66639,5.6649,5.66592,15000000.0
2005-03-04 12:34:00,5.66493,5.66587,5.66449,5.6658,12000000.0
2005-03-04 12:35:00,5.66551,5.66603,5.66493,5.66494,12000000.0
2005-03-04 12:36:00,5.66566,5.66618,5.66498,5.66618,15000000.0
2005-03-04 12:37:00,5.66613,5.6663,5.66531,5.6663,8000000.0
2005-03-04 12:38:00,5.66654,5.66699,5.666,5.66633,15000000.0
2005-03-04 12:39:00,5.66553,5.6668,5.66518,5.66601,14000000.0
2005-03-04 12:40:00,5.66558,5.66704,5.66554,5.66704,18000000.0
2005-03-04 12:41:00,5.66591,5.66663,5.66568,5.66663,11000000.0
2005-03-04 12:42:00,5.66621,5.66698,5.66573,5.66698,17000000.0
2005-03-04 12:43:00,5.66732,5.66732,5.66592,5.66676,11000000.0
2005-03-04 12:44:00,5.66686,5.66686,5.66556,5.66621,13000000.0
2005-03-04 12:45:00,5.66616,5.66658,5.66579,5.66585,10000000.0
2005-03-04 12:46:00,5.66656,5.6669,5.66584,5.66669,20000000.0
2005-03-04 12:47:00,5.66699,5.66699,5.6653,5.66574,10000000.0
2005-03-04 12:48:00,5.66589,5.6668,5.66589,5.6668,10000000.0
2005-03-04 12:49:00,5.6669,5.66694,5.66568,5.66694,15000000.0
2005-03-04 12:50:00,5.66716,5.66754,5.6659,5.6659,14000000.0
2005-03-04 12:51:00,5.66721,5.66754,5.66477,5.66477,14000000.0
2005-03-04 12:52:00,5.66642,5.66712,5.66598,5.66712,9000000.0
2005-03-04 12:53:00,5.66717,5.66757,5.66672,5.66705,9000000.0
2005-03-04 12:54:00,5.66725,5.66801,5.66705,5.6679,20000000.0
2005-03-04 12:55:00,5.66831,5.66843,5.66736,5.66748,12000000.0
2005-03-04 12:56:00,5.6683,5.6683,5.66762,5.66797,7000000.0
2005-03-04 12:57:00,5.66841,5.66884,5.66733,5.66733,13000000.0
2005-03-04 12:58:00,5.66739,5.6684,5.66729,5.66791,16000000.0
2005-03-04 12:59:00,5.66784,5.66829,5.6669,5.66743,14000000.0
2005-03-04 13:00:00,5.66682,5.66757,5.66609,5.66757,12000000.0
2005-03-04 13:01:00,5.66727,5.66812,5.66648,5.66758,17000000.0
2005-03-04 13:02:00,5.66814,5.66839,5.6675,5.66839,10000000.0
2005-03-04 13:03:00,5.66834,5.66834,5.6666,5.66803,22000000.0
2005-03-04 13:04:00,5.66788,5.66801,5.6667,5.66788,20000000.0
2005-03-04 13:05:00,5.6664,5.66776,5.66538,5.66694,14000000.0
2005-03-04 13:06:00,5.66896,5.66896,5.66757,5.66799,17000000.0
2005-03-04 13:07:00,5.66805,5.66859,5.66773,5.66813,22000000.0
2005-03-04 13:08:00,5.66849,5.66883,5.66805,5.66805,12000000.0
2005-03-04 13:09:00,5.66833,5.66838,5.66728,5.66791,12000000.0
2005-03-04 13:10:00,5.66726,5.66881,5.66726,5.66775,20000000.0
2005-03-04 13:11:00,5.66844,5.66904,5.66787,5.6689,12000000.0
2005-03-04 13:12:00,5.66799,5.66848,5.66699,5.66749,16000000.0
2005-03-04 13:13:00,5.66726,5.66791,5.6666,5.66754,14000000.0
2005-03-04 13:14:00,5.66773,5.6685,5.66748,5.66806,17000000.0
2005-03-04 13:15:00,5.66836,5.66881,5.66771,5.66791,7000000.0
2005-03-04 13:16:00,5.66837,5.66863,5.66782,5.66863,9000000.0
2005-03-04 13:17:00,5.66859,5.66908,5.66804,5.66804,15000000.0
2005-03-04 13:18:00,5.66914,5.66914,5.66773,5.66826,17000000.0
2005-03-04 13:19:00,5.66825,5.6689,5.66748,5.66748,15000000.0
2005-03-04 13:20:00,5.66804,5.66844,5.66771,5.66805,12000000.0
2005-03-04 13:21:00,5.66758,5.66839,5.66712,5.66796,24000000.0
2005-03-04 13:22:00,5.66793,5.66851,5.66748,5.66748,12000000.0
2005-03-04 13:23:00,5.66725,5.66799,5.66637,5.66637,12000000.0
2005-03-04 13:24:00,5.66792,5.66877,5.66737,5.66855,18000000.0
2005-03-04 13:25:00,5.66868,5.66899,5.66855,5.66899,12000000.0
2005-03-04 13:26:00,5.66904,5.66904,5.66871,5.66895,12000000.0
2005-03-04 13:27:00,5.66856,5.66873,5.66624,5.66624,9000000.0
2005-03-04 13:28:00,5.66633,5.6681,5.66633,5.66739,15000000.0
2005-03-04 13:29:00,5.66645,5.66813,5.66645,5.66744,14000000.0
2005-03-04 13:30:00,5.66761,5.66853,5.66756,5.66853,11000000.0
2005-03-04 13:31:00,5.66785,5.66826,5.66634,5.66826,11000000.0
2005-03-04 13:32:00,5.66909,5.66909,5.6684,5.66903,8000000.0
2005-03-04 13:33:00,5.66768,5.66862,5.66768,5.66791,14000000.0
2005-03-04 13:34:00,5.66852,5.66877,5.6682,5.66843,11000000.0
2005-03-04 13:35:00,5.66804,5.66888,5.66804,5.66888,16000000.0
2005-03-04 13:36:00,5.66846,5.66882,5.66783,5.66882,8000000.0
2005-03-04 13:37:00,5.66882,5.66919,5.66808,5.66919,17000000.0
2005-03-04 13:38:00,5.66955,5.66955,5.66726,5.66833,14000000.0
2005-03-04 13:39:00,5.66946,5.66946,5.6681,5.6681,10000000.0
2005-03-04 13:40:00,5.66983,5.66992,5.66869,5.66888,8000000.0
2005-03-04 13:41:00,5.66913,5.66932,5.66859,5.66932,11000000.0
2005-03-04 13:42:00,5.66903,5.67007,5.66887,5.67007,14000000.0
2005-03-04 13:43:00,5.66996,5.66996,5.66873,5.66873,11000000.0
2005-03-04 13:44:00,5.66917,5.66964,5.66865,5.66964,11000000.0
2005-03-04 13:45:00,5.66961,5.67012,5.66892,5.66976,14000000.0
2005-03-04 13:46:00,5.67073,5.67091,5.67018,5.67018,11000000.0
2005-03-04 13:47:00,5.67072,5.67106,5.66941,5.67106,13000000.0
2005-03-04 13:48:00,5.67069,5.67069,5.66894,5.66955,14000000.0
2005-03-04 13:49:00,5.67037,5.67071,5.66953,5.67008,12000000.0
2005-03-04 13:50:00,5.67058,5.67115,5.66986,5.67115,16000000.0
2005-03-04 13:51:00,5.67072,5.67137,5.67034,5.67093,14000000.0
2005-03-04 13:52:00,5.67072,5.67103,5.67032,5.6705,10000000.0
2005-03-04 13:53:00,5.67022,5.67082,5.67022,5.67064,10000000.0
2005-03-04 13:54:00,5.66974,5.67061,5.66965,5.67061,8000000.0
2005-03-04 13:55:00,5.67099,5.67126,5.67033,5.67047,13000000.0
2005-03-04 13:56:00,5.6706,5.67138,5.67032,5.67095,17000000.0
2005-03-04 13:57:00,5.6705,5.67072,5.66992,5.67072,13000000.0
2005-03-04 13:58:00,5.67088,5.67096,5.67002,5.67002,7000000.0
2005-03-04 13:59:00,5.67013,5.67114,5.67013,5.67114,9000000.0
2005-03-04 14:00:00,5.67079,5.67092,5.66955,5.66992,7000000.0
2005-03-04 14:01:00,5.67044,5.67045,5.66926,5.66964,11000000.0
2005-03-04 14:02:00,5.66971,5.67021,5.66917,5.66917,19000000.0
2005-03-04 14:03:00,5.67011,5.6703,5.66954,5.67003,13000000.0
2005-03-04 14:04:00,5.66955,5.67041,5.66909,5.66989,22000000.0
2005-03-04 14:05:00,5.66992,5.67026,5.66907,5.66958,17000000.0
2005-03-04 14:06:00,5.6706,5.67091,5.6694,5.66978,11000000.0
2005-03-04 14:07:00,5.66913,5.66995,5.66883,5.66949,9000000.0
2005-03-04 14:08:00,5.66883,5.66954,5.66871,5.66952,11000000.0
2005-03-04 14:09:00,5.67009,5.67009,5.66867,5.66867,12000000.0
2005-03-04 14:10:00,5.66856,5.67024,5.66856,5.66968,13000000.0
2005-03-04 14:11:00,5.66999,5.67064,5.66933,5.67041,14000000.0
2005-03-04 14:12:00,5.67071,5.67071,5.66903,5.66903,11000000.0
2005-03-04 14:13:00,5.66912,5.66976,5.66898,5.66949,11000000.0
2005-03-04 14:14:00,5.67015,5.67015,5.66912,5.66913,7000000.0
2005-03-04 14:15:00,5.669,5.67002,5.669,5.66982,14000000.0
2005-03-04 14:16:00,5.66963,5.66992,5.66919,5.66992,13000000.0
2005-03-04 14:17:00,5.66957,5.67072,5.66915,5.66951,22000000.0
2005-03-04 14:18:00,5.67041,5.67075,5.6688,5.67075,15000000.0
2005-03-04 14:19:00,5.66996,5.67059,5.66947,5.67059,12000000.0
2005-03-04 14:20:00,5.67036,5.67065,5.66904,5.66991,7000000.0
2005-03-04 14:21:00,5.67089,5.67114,5.67026,5.67038,13000000.0
2005-03-04 14:22:00,5.6711,5.6711,5.67013,5.67018,8000000.0
2005-03-04 14:23:00,5.67063,5.67063,5.6695,5.6695,11000000.0
2005-03-04 14:24:00,5.66945,5.67025,5.66924,5.66993,13000000.0
2005-03-04 14:25:00,5.66942,5.67031,5.66908,5.66994,15000000.0
2005-03-04 14:26:00,5.66952,5.67003,5.66884,5.66941,8000000.0
2005-03-04 14:27:00,5.6697,5.66991,5.66903,5.66904,10000000.0
2005-03-04 14:28:00,5.66924,5.67085,5.66924,5.66997,11000000.0
2005-03-04 14:29:00,5.67011,5.67075,5.66952,5.67026,21000000.0
2005-03-04 14:30:00,5.67035,5.67091,5.66945,5.67091,11000000.0
2005-03-04 14:31:00,5.66951,5.67045,5.6692,5.6692,17000000.0
2005-03-04 14:32:00,5.66898,5.6701,5.66836,5.66929,15000000.0
2005-03-04 14:33:00,5.6693,5.66943,5.6686,5.66875,8000000.0
2005-03-04 14:34:00,5.66948,5.66948,5.66827,5.66924,9000000.0
2005-03-04 14:35:00,5.66903,5.67047,5.66903,5.6697,11000000.0
2005-03-04 14:36:00,5.66822,5.67011,5.66822,5.67,15000000.0
2005-03-04 14:37:00,5.67033,5.67042,5.66967,5.66991,8000000.0
2005-03-04 14:38:00,5.66991,5.67022,5.66944,5.66995,10000000.0
2005-03-04 14:39:00,5.67075,5.67075,5.66912,5.66966,19000000.0
2005-03-04 14:40:00,5.66944,5.66944,5.66827,5.66898,15000000.0
2005-03-04 14:41:00,5.669,5.66983,5.66891,5.66923,15000000.0
2005-03-04 14:42:00,5.66854,5.66952,5.66849,5.66934,17000000.0
2005-03-04 14:43:00,5.66838,5.6692,5.66819,5.66877,15000000.0
2005-03-04 14:44:00,5.66896,5.66902,5.66814,5.66831,15000000.0
2005-03-04 14:45:00,5.66795,5.66825,5.66743,5.66807,9000000.0
2005-03-04 14:46:00,5.66731,5.66771,5.66688,5.66725,11000000.0
2005-03-04 14:47:00,5.66688,5.66792,5.66686,5.66792,12000000.0
2005-03-04 14:48:00,5.6678,5.66817,5.66725,5.66725,12000000.0
2005-03-04 14:49:00,5.66732,5.66834,5.66732,5.66775,12000000.0
2005-03-04 14:50:00,5.66807,5.66844,5.66743,5.66844,15000000.0
2005-03-04 14:51:00,5.66792,5.66862,5.66768,5.66845,10000000.0
2005-03-04 14:52:00,5.66736,5.66812,5.667,5.66713,13000000.0
2005-03-04 14:53:00,5.66759,5.66848,5.66745,5.66848,13000000.0
2005-03-04 14:54:00,5.6667,5.66798,5.6667,5.66769,9000000.0
2005-03-04 14:55:00,5.66781,5.66818,5.66742,5.66784,16000000.0
2005-03-04 14:56:00,5.6677,5.66858,5.6671,5.66772,15000000.0
2005-03-04 14:57:00,5.66839,5.66874,5.66793,5.66855,15000000.0
2005-03-04 14:58:00,5.66786,5.6681,5.66703,5.66785,11000000.0
2005-03-04 14:59:00,5.66812,5.66812,5.66695,5.66734,14000000.0
2005-03-04 15:00:00,5.66754,5.66862,5.66667,5.667,18000000.0
2005-03-04 15:01:00,5.66792,5.66793,5.66694,5.66697,12000000.0
2005-03-04 15:02:00,5.66745,5.66819,5.66682,5.66819,7000000.0
2005-03-04 15:03:00,5.66728,5.66861,5.66701,5.6678,18000000.0
2005-03-04 15:04:00,5.66779,5.66788,5.66629,5.66716,21000000.0
2005-03-04 15:05:00,5.66673,5.66688,5.66539,5.66647,13000000.0
2005-03-04 15:06:00,5.66664,5.66708,5.66641,5.66692,14000000.0
2005-03-04 15:07:00,5.6671,5.66732,5.66594,5.66715,22000000.0
2005-03-04 15:08:00,5.66783,5.66812,5.66747,5.66812,10000000.0
2005-03-04 15:09:00,5.66806,5.66806,5.66675,5.66763,9000000.0
2005-03-04 15:10:00,5.67136,5.67136,5.66701,5.66762,14000000.0
2005-03-04 15:11:00,5.66744,5.66798,5.66672,5.66777,12000000.0
2005-03-04 15:12:00,5.66728,5.66772,5.66695,5.66707,13000000.0
2005-03-04 15:13:00,5.6676,5.66885,5.66738,5.66862,12000000.0
2005-03-04 15:14:00,5.66943,5.66965,5.66877,5.66933,10000000.0
2005-03-04 15:15:00,5.66947,5.66963,5.66883,5.66956,16000000.0
2005-03-04 15:16:00,5.66948,5.66955,5.66826,5.66955,15000000.0
2005-03-04 15:17:00,5.66851,5.6691,5.66782,5.66847,14000000.0
2005-03-04 15:18:00,5.66893,5.66972,5.66875,5.66941,12000000.0
2005-03-04 15:19:00,5.66918,5.67039,5.66918,5.66921,11000000.0
2005-03-04 15:20:00,5.67028,5.67039,5.66923,5.67015,14000000.0
2005-03-04 15:21:00,5.66925,5.67025,5.66838,5.6684,14000000.0
2005-03-04 15:22:00,5.66928,5.66974,5.66855,5.66941,10000000.0
2005-03-04 15:23:00,5.6696,5.67021,5.6696,5.6698,11000000.0
2005-03-04 15:24:00,5.66926,5.66944,5.66839,5.66941,10000000.0
2005-03-04 15:25:00,5.66962,5.67074,5.66943,5.66974,16000000.0
2005-03-04 15:26:00,5.67016,5.67109,5.66914,5.67006,15000000.0
2005-03-04 15:27:00,5.66816,5.66922,5.66604,5.66604,10000000.0
2005-03-04 15:28:00,5.66663,5.66707,5.66571,5.66701,11000000.0
2005-03-04 15:29:00,5.66723,5.67002,5.6671,5.66902,19000000.0
2005-03-04 15:30:00,5.66952,5.67067,5.66486,5.66486,10000000.0
2005-03-04 15:31:00,5.66114,5.66114,5.65414,5.65414,14000000.0
2005-03-04 15:32:00,5.65352,5.65582,5.65254,5.65576,12000000.0
2005-03-04 15:33:00,5.65739,5.66353,5.65673,5.66353,20000000.0
2005-03-04 15:34:00,5.6654,5.66751,5.66481,5.66534,12000000.0
2005-03-04 15:35:00,5.66644,5.66833,5.6643,5.66833,12000000.0
2005-03-04 15:36:00,5.66805,5.66926,5.66672,5.66672,10000000.0
2005-03-04 15:37:00,5.66557,5.66557,5.6617,5.66453,10000000.0
2005-03-04 15:38:00,5.66524,5.66897,5.66499,5.66744,13000000.0
2005-03-04 15:39:00,5.66581,5.66682,5.66506,5.66674,7000000.0
2005-03-04 15:40:00,5.66636,5.6664,5.66563,5.66606,10000000.0
2005-03-04 15:41:00,5.66597,5.66662,5.66512,5.66528,9000000.0
2005-03-04 15:42:00,5.66513,5.66513,5.66268,5.66293,13000000.0
2005-03-04 15:43:00,5.66303,5.66524,5.66303,5.66365,16000000.0
2005-03-04 15:44:00,5.6646,5.66591,5.66356,5.66357,14000000.0
2005-03-04 15:45:00,5.66199,5.66406,5.66173,5.6618,15000000.0
2005-03-04 15:46:00,5.66102,5.66344,5.66101,5.66286,13000000.0
2005-03-04 15:47:00,5.66351,5.66356,5.6618,5.66298,9000000.0
2005-03-04 15:48:00,5.66158,5.66189,5.65719,5.65732,21000000.0
2005-03-04 15:49:00,5.65646,5.65712,5.65479,5.65647,23000000.0
2005-03-04 15:50:00,5.65636,5.65726,5.65481,5.65518,12000000.0
2005-03-04 15:51:00,5.65516,5.65592,5.65331,5.65531,19000000.0
2005-03-04 15:52:00,5.6555,5.65644,5.65463,5.6561,15000000.0
2005-03-04 15:53:00,5.65646,5.65757,5.65481,5.6571,14000000.0
2005-03-04 15:54:00,5.65669,5.65678,5.65432,5.65504,15000000.0
2005-03-04 15:55:00,5.65523,5.65825,5.65441,5.65746,12000000.0
2005-03-04 15:56:00,5.65723,5.6576,5.65641,5.65641,18000000.0
2005-03-04 15:57:00,5.65583,5.65583,5.65487,5.65568,10000000.0
2005-03-04 15:58:00,5.65681,5.65714,5.6547,5.65495,22000000.0
2005-03-04 15:59:00,5.65591,5.65625,5.65159,5.65159,12000000.0
2005-03-04 16:00:00,5.65321,5.65451,5.65233,5.65397,12000000.0
2005-03-04 16:01:00,5.65307,5.65307,5.64672,5.64737,12000000.0
2005-03-04 16:02:00,5.64612,5.64662,5.64452,5.64591,13000000.0
2005-03-04 16:03:00,5.6455,5.64822,5.6455,5.64822,13000000.0
2005-03-04 16:04:00,5.64858,5.65052,5.64809,5.6503,11000000.0
2005-03-04 16:05:00,5.65134,5.65203,5.65041,5.65048,9000000.0
2005-03-04 16:06:00,5.65018,5.65063,5.64904,5.64953,14000000.0
2005-03-04 16:07:00,5.64962,5.65045,5.64927,5.65038,15000000.0
2005-03-04 16:08:00,5.6503,5.65048,5.64771,5.64997,15000000.0
2005-03-04 16:09:00,5.64968,5.65071,5.64739,5.64789,17000000.0
2005-03-04 16:10:00,5.64823,5.64902,5.64729,5.64871,14000000.0
2005-03-04 16:11:00,5.64855,5.64855,5.64672,5.64672,9000000.0
2005-03-04 16:12:00,5.64748,5.6486,5.64748,5.64841,15000000.0
2005-03-04 16:13:00,5.64854,5.64868,5.64636,5.6473,14000000.0
2005-03-04 16:14:00,5.64555,5.64555,5.64367,5.64367,12000000.0
2005-03-04 16:15:00,5.64191,5.64382,5.63942,5.64039,14000000.0
2005-03-04 16:16:00,5.63966,5.63968,5.63764,5.63957,13000000.0
2005-03-04 16:17:00,5.63882,5.63882,5.63665,5.63709,18000000.0
2005-03-04 16:18:00,5.63665,5.63754,5.63579,5.63616,13000000.0
2005-03-04 16:19:00,5.63738,5.63864,5.637,5.63864,8000000.0
2005-03-04 16:20:00,5.63851,5.6391,5.63763,5.63779,13000000.0
2005-03-04 16:21:00,5.63724,5.63899,5.63724,5.63819,12000000.0
2005-03-04 16:22:00,5.6385,5.63865,5.63729,5.63808,11000000.0
2005-03-04 16:23:00,5.63793,5.63827,5.63617,5.63741,14000000.0
2005-03-04 16:24:00,5.63752,5.63797,5.63643,5.63663,15000000.0
2005-03-04 16:25:00,5.63605,5.63632,5.6352,5.636,11000000.0
2005-03-04 16:26:00,5.63578,5.636,5.63448,5.63448,8000000.0
2005-03-04 16:27:00,5.63449,5.6351,5.63366,5.63375,10000000.0
2005-03-04 16:28:00,5.63436,5.63571,5.63405,5.63554,15000000.0
2005-03-04 16:29:00,5.63501,5.63511,5.63364,5.63364,7000000.0
2005-03-04 16:30:00,5.63319,5.63478,5.63319,5.63415,16000000.0
2005-03-04 16:31:00,5.63198,5.63488,5.63185,5.63312,14000000.0
2005-03-04 16:32:00,5.63331,5.63385,5.63025,5.63028,7000000.0
2005-03-04 16:33:00,5.63071,5.63097,5.62958,5.62958,8000000.0
2005-03-04 16:34:00,5.63018,5.63103,5.62989,5.63071,8000000.0
2005-03-04 16:35:00,5.63127,5.63162,5.62997,5.63083,9000000.0
2005-03-04 16:36:00,5.63094,5.63207,5.62975,5.62979,13000000.0
2005-03-04 16:37:00,5.62903,5.63073,5.6288,5.63016,18000000.0
2005-03-04 16:38:00,5.63119,5.63252,5.63048,5.63219,18000000.0
2005-03-04 16:39:00,5.63255,5.63394,5.63209,5.63214,20000000.0
2005-03-04 16:40:00,5.63208,5.63263,5.6317,5.63178,13000000.0
2005-03-04 16:41:00,5.63187,5.6328,5.63101,5.63117,20000000.0
2005-03-04 16:42:00,5.63118,5.63275,5.63065,5.632,18000000.0
2005-03-04 16:43:00,5.63205,5.63267,5.6317,5.63267,15000000.0
2005-03-04 16:44:00,5.63345,5.6343,5.63296,5.63424,20000000.0
2005-03-04 16:45:00,5.63297,5.63334,5.63137,5.63228,13000000.0
2005-03-04 16:46:00,5.63175,5.63275,5.63174,5.63207,15000000.0
2005-03-04 16:47:00,5.63091,5.63261,5.63087,5.63128,8000000.0
2005-03-04 16:48:00,5.632,5.63202,5.62921,5.62921,11000000.0
2005-03-04 16:49:00,5.62943,5.63003,5.62875,5.62959,12000000.0
2005-03-04 16:50:00,5.62959,5.62959,5.62796,5.62817,15000000.0
2005-03-04 16:51:00,5.62858,5.62937,5.62718,5.62729,18000000.0
2005-03-04 16:52:00,5.62873,5.62988,5.62802,5.62925,14000000.0
2005-03-04 16:53:00,5.63011,5.63051,5.62947,5.62949,8000000.0
2005-03-04 16:54:00,5.62902,5.62936,5.62855,5.62894,11000000.0
2005-03-04 16:55:00,5.62858,5.62976,5.62707,5.62814,12000000.0
2005-03-04 16:56:00,5.62786,5.62981,5.62669,5.62669,10000000.0
2005-03-04 16:57:00,5.62835,5.62956,5.62835,5.62857,8000000.0
2005-03-04 16:58:00,5.62838,5.63116,5.62822,5.62944,9000000.0
2005-03-04 16:59:00,5.62797,5.62862,5.62561,5.62701,13000000.0
2005-03-04 17:00:00,5.62654,5.62719,5.62539,5.6262,11000000.0
2005-03-04 17:01:00,5.62732,5.62827,5.62687,5.62688,12000000.0
2005-03-04 17:02:00,5.62672,5.62718,5.62584,5.62632,10000000.0
2005-03-04 17:03:00,5.62573,5.62646,5.62437,5.62646,16000000.0
2005-03-04 17:04:00,5.62591,5.62591,5.62488,5.62568,13000000.0
2005-03-04 17:05:00,5.62587,5.62708,5.62539,5.62626,16000000.0
2005-03-04 17:06:00,5.62658,5.62774,5.62646,5.62676,12000000.0
2005-03-04 17:07:00,5.62715,5.6278,5.62669,5.62748,8000000.0
2005-03-04 17:08:00,5.62621,5.62633,5.62461,5.62576,21000000.0
2005-03-04 17:09:00,5.62605,5.62688,5.62588,5.62667,16000000.0
2005-03-04 17:10:00,5.62627,5.62668,5.62574,5.62625,11000000.0
2005-03-04 17:11:00,5.62618,5.62719,5.62617,5.6263,11000000.0
2005-03-04 17:12:00,5.62572,5.6273,5.62572,5.62654,9000000.0
2005-03-04 17:13:00,5.62766,5.62838,5.62656,5.62783,9000000.0
2005-03-04 17:14:00,5.62792,5.6297,5.62792,5.6293,17000000.0
2005-03-04 17:15:00,5.62898,5.62907,5.62786,5.62907,11000000.0
2005-03-04 17:16:00,5.62818,5.62971,5.62818,5.62935,15000000.0
2005-03-04 17:17:00,5.63004,5.63113,5.62986,5.63111,13000000.0
2005-03-04 17:18:00,5.63053,5.63132,5.63,5.63132,15000000.0
2005-03-04 17:19:00,5.63073,5.63174,5.63049,5.63154,17000000.0
2005-03-04 17:20:00,5.63084,5.63104,5.62946,5.63051,12000000.0
2005-03-04 17:21:00,5.63028,5.6304,5.62872,5.62872,7000000.0
2005-03-04 17:22:00,5.62827,5.62832,5.62727,5.6273,14000000.0
2005-03-04 17:23:00,5.62665,5.62873,5.62665,5.62825,13000000.0
2005-03-04 17:24:00,5.62825,5.62879,5.62775,5.62869,9000000.0
2005-03-04 17:25:00,5.62835,5.62939,5.62835,5.62927,11000000.0
2005-03-04 17:26:00,5.62922,5.63196,5.62821,5.62821,16000000.0
2005-03-04 17:27:00,5.62894,5.62894,5.62658,5.62658,9000000.0
2005-03-04 17:28:00,5.62702,5.62838,5.62653,5.62682,15000000.0
2005-03-04 17:29:00,5.62581,5.62754,5.6256,5.62679,11000000.0
2005-03-04 17:30:00,5.62682,5.62688,5.62558,5.62621,19000000.0
2005-03-04 17:31:00,5.62445,5.62452,5.62196,5.62196,11000000.0
2005-03-04 17:32:00,5.62184,5.62196,5.621,5.6219,9000000.0
2005-03-04 17:33:00,5.62142,5.62142,5.61858,5.61929,10000000.0
2005-03-04 17:34:00,5.61842,5.61845,5.61685,5.61794,14000000.0
2005-03-04 17:35:00,5.6174,5.61799,5.61683,5.61683,13000000.0
2005-03-04 17:36:00,5.61696,5.61696,5.61512,5.61696,11000000.0
2005-03-04 17:37:00,5.61745,5.61791,5.61675,5.61791,15000000.0
2005-03-04 17:38:00,5.61819,5.61969,5.61625,5.61625,17000000.0
2005-03-04 17:39:00,5.61617,5.61639,5.61512,5.61558,8000000.0
2005-03-04 17:40:00,5.61648,5.61688,5.61552,5.61688,12000000.0
2005-03-04 17:41:00,5.61715,5.61716,5.61638,5.61678,21000000.0
2005-03-04 17:42:00,5.61688,5.61763,5.61657,5.61664,13000000.0
2005-03-04 17:43:00,5.61689,5.61705,5.61596,5.61655,11000000.0
2005-03-04 17:44:00,5.61699,5.6182,5.61699,5.61777,19000000.0
2005-03-04 17:45:00,5.61725,5.61725,5.616,5.61606,10000000.0
2005-03-04 17:46:00,5.61654,5.61874,5.61636,5.61726,13000000.0
2005-03-04 17:47:00,5.61706,5.61768,5.61629,5.61703,9000000.0
2005-03-04 17:48:00,5.61789,5.61872,5.61778,5.61864,14000000.0
2005-03-04 17:49:00,5.61758,5.61859,5.61731,5.61764,14000000.0
2005-03-04 17:50:00,5.61711,5.61738,5.61646,5.6167,17000000.0
2005-03-04 17:51:00,5.6158,5.618,5.61561,5.61767,13000000.0
2005-03-04 17:52:00,5.61759,5.61852,5.61703,5.61726,24000000.0
2005-03-04 17:53:00,5.61699,5.61718,5.61621,5.61659,16000000.0
2005-03-04 17:54:00,5.61657,5.6169,5.61567,5.6169,16000000.0
2005-03-04 17:55:00,5.61646,5.61682,5.61437,5.6144,13000000.0
2005-03-04 17:56:00,5.61255,5.61379,5.61229,5.61291,15000000.0
2005-03-04 17:57:00,5.61368,5.6144,5.6132,5.61383,10000000.0
2005-03-04 17:58:00,5.61394,5.61557,5.61301,5.61301,15000000.0
2005-03-04 17:59:00,5.61355,5.61493,5.61337,5.6149,13000000.0
2005-03-04 18:00:00,5.61536,5.61586,5.61454,5.61479,7000000.0
2005-03-04 18:01:00,5.61417,5.61666,5.6137,5.61621,18000000.0
2005-03-04 18:02:00,5.61613,5.61629,5.61436,5.61506,17000000.0
2005-03-04 18:03:00,5.61504,5.61642,5.61479,5.6164,16000000.0
2005-03-04 18:04:00,5.61508,5.61588,5.61345,5.61588,14000000.0
2005-03-04 18:05:00,5.61393,5.6141,5.61294,5.613,13000000.0
2005-03-04 18:06:00,5.61298,5.61471,5.61298,5.61471,18000000.0
2005-03-04 18:07:00,5.61592,5.61638,5.61495,5.61497,12000000.0
2005-03-04 18:08:00,5.61567,5.61648,5.61521,5.61619,18000000.0
2005-03-04 18:09:00,5.61518,5.61607,5.61486,5.61607,12000000.0
2005-03-04 18:10:00,5.61638,5.61638,5.61542,5.6163,13000000.0
2005-03-04 18:11:00,5.61621,5.61621,5.61497,5.61565,10000000.0
2005-03-04 18:12:00,5.61597,5.61616,5.61461,5.61503,11000000.0
2005-03-04 18:13:00,5.61619,5.61737,5.61545,5.617,14000000.0
2005-03-04 18:14:00,5.61799,5.6181,5.61722,5.6181,10000000.0
2005-03-04 18:15:00,5.61783,5.61783,5.61692,5.61701,10000000.0
2005-03-04 18:16:00,5.61615,5.61738,5.61579,5.61738,9000000.0
2005-03-04 18:17:00,5.61683,5.61748,5.6152,5.61585,18000000.0
2005-03-04 18:18:00,5.61681,5.61782,5.61588,5.61743,14000000.0
2005-03-04 18:19:00,5.61698,5.61719,5.61642,5.61703,10000000.0
2005-03-04 18:20:00,5.61708,5.61797,5.61645,5.61645,15000000.0
2005-03-04 18:21:00,5.61704,5.61719,5.61592,5.61592,18000000.0
2005-03-04 18:22:00,5.6157,5.61725,5.6157,5.6159,14000000.0
2005-03-04 18:23:00,5.61618,5.61638,5.6157,5.61604,7000000.0
2005-03-04 18:24:00,5.61578,5.6166,5.61574,5.61631,9000000.0
2005-03-04 18:25:00,5.61704,5.61704,5.61488,5.61498,13000000.0
2005-03-04 18:26:00,5.61544,5.61668,5.61526,5.61603,16000000.0
2005-03-04 18:27:00,5.61602,5.61705,5.61527,5.61705,14000000.0
2005-03-04 18:28:00,5.61722,5.61722,5.61623,5.61674,13000000.0
2005-03-04 18:29:00,5.61633,5.61693,5.61581,5.61596,11000000.0
2005-03-04 18:30:00,5.61613,5.6165,5.6146,5.6149,16000000.0
2005-03-04 18:31:00,5.61563,5.61725,5.61508,5.61707,12000000.0
2005-03-04 18:32:00,5.61652,5.61751,5.61626,5.61644,11000000.0
2005-03-04 18:33:00,5.61602,5.61614,5.61482,5.61564,13000000.0
2005-03-04 18:34:00,5.61572,5.61653,5.61542,5.61542,13000000.0
2005-03-04 18:35:00,5.61507,5.61585,5.61399,5.61409,18000000.0
2005-03-04 18:36:00,5.61445,5.61496,5.61329,5.61451,18000000.0
2005-03-04 18:37:00,5.6144,5.61515,5.61297,5.61297,18000000.0
2005-03-04 18:38:00,5.6146,5.61578,5.61421,5.61421,11000000.0
2005-03-04 18:39:00,5.61555,5.61634,5.61436,5.61436,11000000.0
2005-03-04 18:40:00,5.61501,5.61536,5.61401,5.61401,14000000.0
2005-03-04 18:41:00,5.61394,5.61514,5.61324,5.61342,16000000.0
2005-03-04 18:42:00,5.61389,5.61544,5.61329,5.61393,14000000.0
2005-03-04 18:43:00,5.61417,5.61489,5.61315,5.61387,10000000.0
2005-03-04 18:44:00,5.61319,5.61386,5.61271,5.61295,13000000.0
2005-03-04 18:45:00,5.61355,5.61397,5.61254,5.6137,13000000.0
2005-03-04 18:46:00,5.6126,5.61337,5.61093,5.61218,12000000.0
2005-03-04 18:47:00,5.61159,5.61271,5.61092,5.61113,14000000.0
2005-03-04 18:48:00,5.61151,5.61295,5.61092,5.61232,15000000.0
2005-03-04 18:49:00,5.61299,5.61374,5.6124,5.6124,12000000.0
2005-03-04 18:50:00,5.61198,5.61376,5.61198,5.61292,9000000.0
2005-03-04 18:51:00,5.61322,5.61391,5.61279,5.61373,17000000.0
2005-03-04 18:52:00,5.61373,5.61517,5.61373,5.61505,9000000.0
2005-03-04 18:53:00,5.61544,5.61551,5.61422,5.6148,14000000.0
2005-03-04 18:54:00,5.61452,5.61498,5.61375,5.61449,14000000.0
2005-03-04 18:55:00,5.61432,5.61531,5.61409,5.61512,10000000.0
2005-03-04 18:56:00,5.61385,5.61473,5.61367,5.61392,16000000.0
2005-03-04 18:57:00,5.61406,5.61527,5.61357,5.61451,17000000.0
2005-03-04 18:58:00,5.61434,5.61516,5.61419,5.61494,14000000.0
2005-03-04 18:59:00,5.61443,5.61539,5.61383,5.61431,14000000.0
2005-03-04 19:00:00,5.61478,5.61542,5.61421,5.61497,15000000.0
2005-03-04 19:01:00,5.61369,5.6148,5.61369,5.61423,15000000.0
2005-03-04 19:02:00,5.61423,5.61486,5.61407,5.61462,14000000.0
2005-03-04 19:03:00,5.61469,5.61502,5.61371,5.61413,14000000.0
2005-03-04 19:04:00,5.61432,5.61475,5.61374,5.61475,12000000.0
2005-03-04 19:05:00,5.61452,5.61505,5.61403,5.61449,15000000.0
2005-03-04 19:06:00,5.61434,5.61469,5.61396,5.61418,16000000.0
2005-03-04 19:07:00,5.61458,5.61553,5.61432,5.61553,20000000.0
2005-03-04 19:08:00,5.61453,5.61467,5.61435,5.61435,8000000.0
2005-03-04 19:09:00,5.61365,5.61525,5.61355,5.6139,17000000.0
2005-03-04 19:10:00,5.61377,5.61472,5.61366,5.61472,9000000.0
2005-03-04 19:11:00,5.61418,5.61482,5.61397,5.61482,16000000.0
2005-03-04 19:12:00,5.61538,5.61538,5.61403,5.61516,13000000.0
2005-03-04 19:13:00,5.6148,5.6148,5.61406,5.61422,10000000.0
2005-03-04 19:14:00,5.61409,5.61428,5.61335,5.61392,20000000.0
2005-03-04 19:15:00,5.6136,5.61414,5.61329,5.61394,12000000.0
2005-03-04 19:16:00,5.61398,5.61425,5.61367,5.61412,8000000.0
2005-03-04 19:17:00,5.61401,5.61429,5.61323,5.6138,18000000.0
2005-03-04 19:18:00,5.61358,5.61406,5.61325,5.61406,11000000.0
2005-03-04 19:19:00,5.61297,5.61405,5.6128,5.61375,12000000.0
2005-03-04 19:20:00,5.61394,5.61424,5.61341,5.61424,14000000.0
2005-03-04 19:21:00,5.61363,5.61415,5.61355,5.61355,13000000.0
2005-03-04 19:22:00,5.61518,5.61518,5.61357,5.61436,12000000.0
2005-03-04 19:23:00,5.61428,5.61453,5.61393,5.61448,14000000.0
2005-03-04 19:24:00,5.6144,5.6144,5.61326,5.61416,19000000.0
2005-03-04 19:25:00,5.6139,5.61426,5.61342,5.61347,8000000.0
2005-03-04 19:26:00,5.61293,5.61397,5.61257,5.6139,7000000.0
2005-03-04 19:27:00,5.61361,5.61375,5.61311,5.61369,20000000.0
2005-03-04 19:28:00,5.61395,5.61452,5.61303,5.61399,17000000.0
2005-03-04 19:29:00,5.61313,5.61412,5.61313,5.61369,10000000.0
2005-03-04 19:30:00,5.613,5.61397,5.61219,5.61372,15000000.0
2005-03-04 19:31:00,5.61278,5.61311,5.6119,5.61261,11000000.0
2005-03-04 19:32:00,5.61353,5.61379,5.61276,5.61276,9000000.0
2005-03-04 19:33:00,5.61196,5.61313,5.61088,5.61088,14000000.0
2005-03-04 19:34:00,5.61221,5.61228,5.61128,5.61219,17000000.0
2005-03-04 19:35:00,5.6127,5.61301,5.61229,5.61252,8000000.0
2005-03-04 19:36:00,5.61179,5.61216,5.61097,5.61139,15000000.0
2005-03-04 19:37:00,5.61139,5.61165,5.61103,5.61128,8000000.0
2005-03-04 19:38:00,5.61115,5.61167,5.61023,5.61075,15000000.0
2005-03-04 19:39:00,5.61091,5.61149,5.6104,5.61064,17000000.0
2005-03-04 19:40:00,5.6108,5.61151,5.61064,5.61109,16000000.0
2005-03-04 19:41:00,5.61111,5.6114,5.61065,5.61121,11000000.0
2005-03-04 19:42:00,5.61129,5.61224,5.61043,5.61186,15000000.0
2005-03-04 19:43:00,5.61192,5.61231,5.61086,5.61153,14000000.0
2005-03-04 19:44:00,5.61144,5.61145,5.61083,5.61114,14000000.0
2005-03-04 19:45:00,5.61103,5.61226,5.61058,5.61058,15000000.0
2005-03-04 19:46:00,5.61126,5.61183,5.61073,5.61073,15000000.0
2005-03-04 19:47:00,5.61225,5.61271,5.61058,5.61058,16000000.0
2005-03-04 19:48:00,5.61248,5.61382,5.61248,5.61382,16000000.0
2005-03-04 19:49:00,5.6131,5.6131,5.61207,5.61236,8000000.0
2005-03-04 19:50:00,5.61276,5.61344,5.61251,5.61344,9000000.0
2005-03-04 19:51:00,5.612,5.61286,5.612,5.61286,19000000.0
2005-03-04 19:52:00,5.61296,5.61305,5.61213,5.61275,11000000.0
2005-03-04 19:53:00,5.61282,5.61307,5.61173,5.61307,14000000.0
2005-03-04 19:54:00,5.61348,5.61348,5.61236,5.61333,18000000.0
2005-03-04 19:55:00,5.61323,5.61339,5.61236,5.61263,13000000.0
2005-03-04 19:56:00,5.61291,5.61377,5.61289,5.61315,10000000.0
2005-03-04 19:57:00,5.6128,5.61409,5.61278,5.61393,16000000.0
2005-03-04 19:58:00,5.61351,5.61389,5.61318,5.61352,15000000.0
2005-03-04 19:59:00,5.61329,5.61384,5.6131,5.61384,14000000.0
2005-03-04 20:00:00,5.61354,5.61427,5.61333,5.61379,11000000.0
2005-03-04 20:01:00,5.61416,5.61487,5.61317,5.61317,24000000.0
2005-03-04 20:02:00,5.61314,5.61425,5.61314,5.61366,11000000.0
2005-03-04 20:03:00,5.61398,5.615,5.61398,5.615,11000000.0
2005-03-04 20:04:00,5.61502,5.61529,5.61482,5.61482,10000000.0
2005-03-04 20:05:00,5.61522,5.61572,5.61431,5.61572,17000000.0
2005-03-04 20:06:00,5.61565,5.61565,5.61476,5.61476,10000000.0
2005-03-04 20:07:00,5.61542,5.61563,5.6147,5.61563,14000000.0
2005-03-04 20:08:00,5.6148,5.61525,5.61447,5.61496,13000000.0
2005-03-04 20:09:00,5.61573,5.61604,5.61495,5.61495,11000000.0
2005-03-04 20:10:00,5.61551,5.61569,5.61424,5.61479,11000000.0
2005-03-04 20:11:00,5.61502,5.61565,5.61465,5.61494,9000000.0
2005-03-04 20:12:00,5.61541,5.61541,5.6141,5.61427,16000000.0
2005-03-04 20:13:00,5.61391,5.61493,5.61391,5.61432,11000000.0
2005-03-04 20:14:00,5.61481,5.61511,5.61446,5.61446,19000000.0
2005-03-04 20:15:00,5.61469,5.61489,5.61405,5.61444,13000000.0
2005-03-04 20:16:00,5.61472,5.61503,5.61302,5.61494,15000000.0
2005-03-04 20:17:00,5.61424,5.61527,5.6142,5.61477,8000000.0
2005-03-04 20:18:00,5.61505,5.61527,5.61413,5.61527,14000000.0
2005-03-04 20:19:00,5.61511,5.6159,5.61506,5.6159,14000000.0
2005-03-04 20:20:00,5.61423,5.61429,5.6131,5.61373,12000000.0
2005-03-04 20:21:00,5.61386,5.61508,5.61369,5.61472,9000000.0
2005-03-04 20:22:00,5.61467,5.61522,5.61402,5.61438,17000000.0
2005-03-04 20:23:00,5.61355,5.61519,5.61355,5.61519,11000000.0
2005-03-04 20:24:00,5.61551,5.61558,5.61424,5.61558,16000000.0
2005-03-04 20:25:00,5.61477,5.61511,5.61421,5.61421,11000000.0
2005-03-04 20:26:00,5.61506,5.61506,5.61383,5.6148,8000000.0
2005-03-04 20:27:00,5.61532,5.61532,5.61441,5.61526,13000000.0
2005-03-04 20:28:00,5.61461,5.61528,5.61371,5.61528,15000000.0
2005-03-04 20:29:00,5.61445,5.61512,5.61445,5.61512,16000000.0
2005-03-04 20:30:00,5.61558,5.61558,5.61454,5.61492,8000000.0
2005-03-04 20:31:00,5.61414,5.61417,5.61328,5.61387,18000000.0
2005-03-04 20:32:00,5.61427,5.61616,5.61415,5.61616,7000000.0
2005-03-04 20:33:00,5.61485,5.61583,5.61467,5.61583,13000000.0
2005-03-04 20:34:00,5.61396,5.61487,5.61396,5.61404,13000000.0
2005-03-04 20:35:00,5.61386,5.61586,5.61386,5.61586,9000000.0
2005-03-04 20:36:00,5.61635,5.61635,5.61501,5.61601,17000000.0
2005-03-04 20:37:00,5.61609,5.61609,5.61511,5.61511,14000000.0
2005-03-04 20:38:00,5.615,5.61523,5.61398,5.61398,16000000.0
2005-03-04 20:39:00,5.61499,5.61565,5.61491,5.61541,14000000.0
2005-03-04 20:40:00,5.61498,5.61565,5.6142,5.61474,17000000.0
2005-03-04 20:41:00,5.61444,5.61444,5.61253,5.61253,16000000.0
2005-03-04 20:42:00,5.61367,5.61446,5.6133,5.61376,22000000.0
2005-03-04 20:43:00,5.61407,5.61471,5.61343,5.61419,18000000.0
2005-03-04 20:44:00,5.61311,5.61451,5.61311,5.61366,16000000.0
2005-03-04 20:45:00,5.61412,5.6147,5.61405,5.61423,8000000.0
2005-03-04 20:46:00,5.61384,5.61503,5.61356,5.61503,19000000.0
2005-03-04 20:47:00,5.61483,5.61537,5.61445,5.61469,12000000.0
2005-03-04 20:48:00,5.61446,5.61446,5.61342,5.61342,9000000.0
2005-03-04 20:49:00,5.61473,5.61496,5.61369,5.61395,19000000.0
2005-03-04 20:50:00,5.61428,5.61457,5.6134,5.61359,15000000.0
2005-03-04 20:51:00,5.61422,5.61491,5.61347,5.61491,9000000.0
2005-03-04 20:52:00,5.61508,5.61549,5.61451,5.6146,11000000.0
2005-03-04 20:53:00,5.61548,5.61563,5.61465,5.61562,15000000.0
2005-03-04 20:54:00,5.61575,5.61601,5.61535,5.61572,12000000.0
2005-03-04 20:55:00,5.61586,5.61632,5.61523,5.61539,18000000.0
2005-03-04 20:56:00,5.61506,5.61612,5.61403,5.61502,12000000.0
2005-03-04 20:57:00,5.61546,5.6163,5.61527,5.61527,13000000.0
2005-03-04 20:58:00,5.61591,5.61604,5.61538,5.61589,11000000.0
2005-03-04 20:59:00,5.6157,5.61576,5.61522,5.61566,11000000.0
2005-03-04 21:00:00,5.61549,5.61591,5.61495,5.61566,17000000.0
2005-03-04 21:01:00,5.61596,5.61659,5.61566,5.61639,10000000.0
2005-03-04 21:02:00,5.61558,5.61634,5.61538,5.61538,8000000.0
2005-03-04 21:03:00,5.61644,5.61674,5.6156,5.61607,19000000.0
2005-03-04 21:04:00,5.61584,5.61673,5.61528,5.61583,18000000.0
2005-03-04 21:05:00,5.61645,5.61677,5.61552,5.61552,14000000.0
2005-03-04 21:06:00,5.61661,5.61731,5.61504,5.61504,12000000.0
2005-03-04 21:07:00,5.61537,5.61739,5.61537,5.61739,10000000.0
2005-03-04 21:08:00,5.61662,5.61755,5.61632,5.61755,14000000.0
2005-03-04 21:09:00,5.61653,5.61672,5.6155,5.61605,16000000.0
2005-03-04 21:10:00,5.61573,5.61672,5.61553,5.6164,15000000.0
2005-03-04 21:11:00,5.61747,5.61747,5.61627,5.61653,13000000.0
2005-03-04 21:12:00,5.61614,5.61614,5.615,5.61538,10000000.0
2005-03-04 21:13:00,5.61598,5.61598,5.61471,5.61471,14000000.0
2005-03-04 21:14:00,5.61496,5.61496,5.61406,5.61464,10000000.0
2005-03-04 21:15:00,5.61469,5.61572,5.61374,5.61412,15000000.0
2005-03-04 21:16:00,5.61434,5.61504,5.61401,5.61504,11000000.0
2005-03-04 21:17:00,5.61555,5.61555,5.61437,5.6146,13000000.0
2005-03-04 21:18:00,5.61379,5.61542,5.61378,5.61392,17000000.0
2005-03-04 21:19:00,5.61506,5.61506,5.61371,5.61437,12000000.0
2005-03-04 21:20:00,5.61464,5.61496,5.61397,5.61471,14000000.0
2005-03-04 21:21:00,5.61454,5.61459,5.61393,5.61393,11000000.0
2005-03-04 21:22:00,5.61432,5.61523,5.61432,5.61466,9000000.0
2005-03-04 21:23:00,5.61496,5.61527,5.61412,5.61412,7000000.0
2005-03-04 21:24:00,5.61545,5.61558,5.61417,5.61523,11000000.0
2005-03-04 21:25:00,5.61501,5.61529,5.61456,5.6151,7000000.0
2005-03-04 21:26:00,5.61525,5.61536,5.61437,5.61508,13000000.0
2005-03-04 21:27:00,5.6147,5.61584,5.61461,5.615,11000000.0
2005-03-04 21:28:00,5.6146,5.61526,5.61455,5.61465,15000000.0
2005-03-04 21:29:00,5.61631,5.61631,5.61425,5.61425,12000000.0
2005-03-04 21:30:00,5.61502,5.61502,5.61456,5.61461,10000000.0
2005-03-04 21:31:00,5.61555,5.61557,5.61447,5.61538,10000000.0
2005-03-04 21:32:00,5.61544,5.61544,5.61481,5.61509,12000000.0
2005-03-04 21:33:00,5.61522,5.61555,5.61456,5.61456,19000000.0
2005-03-04 21:34:00,5.61495,5.61565,5.61453,5.61532,8000000.0
2005-03-04 21:35:00,5.61643,5.61648,5.61494,5.61545,20000000.0
2005-03-04 21:36:00,5.61603,5.61603,5.61453,5.61453,19000000.0
2005-03-04 21:37:00,5.61498,5.61655,5.61498,5.61543,19000000.0
2005-03-04 21:38:00,5.61566,5.61658,5.61566,5.616,13000000.0
2005-03-04 21:39:00,5.61549,5.6158,5.61423,5.61423,17000000.0
2005-03-04 21:40:00,5.6159,5.61641,5.61551,5.61625,7000000.0
2005-03-04 21:41:00,5.61619,5.61687,5.6159,5.61687,11000000.0
2005-03-04 21:42:00,5.61624,5.61672,5.61501,5.61672,18000000.0
2005-03-04 21:43:00,5.61662,5.61691,5.61571,5.61609,13000000.0
2005-03-04 21:44:00,5.61568,5.61721,5.61568,5.61646,16000000.0
2005-03-04 21:45:00,5.61661,5.61726,5.61638,5.61726,11000000.0
2005-03-04 21:46:00,5.6171,5.61714,5.6166,5.61671,13000000.0
2005-03-04 21:47:00,5.6165,5.61724,5.61646,5.61718,13000000.0
2005-03-04 21:48:00,5.61781,5.61809,5.61712,5.61758,17000000.0
2005-03-04 21:49:00,5.61682,5.61837,5.61672,5.61703,8000000.0
2005-03-04 21:50:00,5.61696,5.61759,5.61596,5.61677,11000000.0
2005-03-04 21:51:00,5.6169,5.6169,5.61552,5.61552,13000000.0
2005-03-04 21:52:00,5.61495,5.61691,5.61495,5.61691,13000000.0
2005-03-04 21:53:00,5.61725,5.61725,5.61575,5.6168,14000000.0
2005-03-04 21:54:00,5.61591,5.61668,5.6155,5.61668,11000000.0
2005-03-04 21:55:00,5.61674,5.61702,5.61667,5.6167,17000000.0
2005-03-04 21:56:00,5.6169,5.61726,5.6163,5.6167,12000000.0
2005-03-04 21:57:00,5.61654,5.61714,5.61544,5.61544,16000000.0
2005-03-04 21:58:00,5.61632,5.61652,5.61575,5.61632,9000000.0
2005-03-04 21:59:00,5.61635,5.61689,5.61564,5.61687,18000000.0
2005-03-04 22:00:00,5.61797,5.61886,5.61766,5.61785,13000000.0
2005-03-04 22:01:00,5.61964,5.61968,5.61859,5.61875,11000000.0
2005-03-04 22:02:00,5.61916,5.61924,5.61774,5.61872,17000000.0
2005-03-04 22:03:00,5.61828,5.61879,5.61753,5.61869,23000000.0
2005-03-04 22:04:00,5.6186,5.6186,5.61736,5.61811,15000000.0
2005-03-04 22:05:00,5.61863,5.6192,5.61781,5.61781,14000000.0
2005-03-04 22:06:00,5.61827,5.61848,5.61787,5.61831,15000000.0
2005-03-04 22:07:00,5.6182,5.61922,5.61807,5.61922,9000000.0
2005-03-04 22:08:00,5.61906,5.61911,5.61841,5.61876,18000000.0
2005-03-04 22:09:00,5.61802,5.619,5.61802,5.619,11000000.0
2005-03-04 22:10:00,5.61753,5.61848,5.61753,5.61815,7000000.0
2005-03-04 22:11:00,5.61824,5.6192,5.61821,5.6192,8000000.0
2005-03-04 22:12:00,5.61933,5.61958,5.61926,5.61954,16000000.0
2005-03-04 22:13:00,5.61945,5.61945,5.61881,5.61939,24000000.0
2005-03-04 22:14:00,5.61836,5.61934,5.61756,5.61934,9000000.0
2005-03-04 22:15:00,5.61899,5.61899,5.61793,5.61793,10000000.0
2005-03-04 22:16:00,5.61858,5.61866,5.61796,5.61799,13000000.0
2005-03-04 22:17:00,5.61868,5.61931,5.61832,5.61846,20000000.0
2005-03-04 22:18:00,5.61874,5.61892,5.6185,5.61874,11000000.0
2005-03-04 22:19:00,5.61883,5.61915,5.6185,5.61915,15000000.0
2005-03-04 22:20:00,5.61923,5.61946,5.61819,5.61946,16000000.0
2005-03-04 22:21:00,5.61832,5.61834,5.6174,5.61829,12000000.0
2005-03-04 22:22:00,5.61834,5.6187,5.61746,5.61775,14000000.0
2005-03-04 22:23:00,5.61813,5.61813,5.61731,5.6176,11000000.0
2005-03-04 22:24:00,5.61759,5.61826,5.61725,5.61826,16000000.0
2005-03-04 22:25:00,5.61853,5.6187,5.61743,5.6187,14000000.0
2005-03-04 22:26:00,5.61857,5.61857,5.61752,5.61827,10000000.0
2005-03-04 22:27:00,5.61838,5.61868,5.61774,5.61774,14000000.0
2005-03-04 22:28:00,5.61737,5.61739,5.61684,5.61739,12000000.0
2005-03-04 22:29:00,5.61759,5.61771,5.616,5.61649,13000000.0
2005-03-04 22:30:00,5.61704,5.61731,5.61662,5.6169,8000000.0
2005-03-04 22:31:00,5.61693,5.61723,5.61668,5.6169,11000000.0
2005-03-04 22:32:00,5.61723,5.61733,5.61636,5.61729,20000000.0
2005-03-04 22:33:00,5.61708,5.61708,5.61591,5.61591,11000000.0
2005-03-04 22:34:00,5.616,5.61693,5.61586,5.61693,10000000.0
2005-03-04 22:35:00,5.61646,5.61746,5.61554,5.61554,13000000.0
2005-03-04 22:36:00,5.6168,5.61713,5.61589,5.61713,9000000.0
2005-03-04 22:37:00,5.61748,5.61764,5.61688,5.61749,13000000.0
2005-03-04 22:38:00,5.61769,5.61774,5.61674,5.61694,9000000.0
2005-03-04 22:39:00,5.61749,5.61816,5.61692,5.61768,12000000.0
2005-03-04 22:40:00,5.61692,5.61741,5.61673,5.61692,9000000.0
2005-03-04 22:41:00,5.61571,5.61721,5.61571,5.61696,14000000.0
2005-03-04 22:42:00,5.61724,5.61724,5.61667,5.61721,13000000.0
2005-03-04 22:43:00,5.61715,5.61724,5.61646,5.6172,12000000.0
2005-03-04 22:44:00,5.61617,5.61681,5.61571,5.61628,15000000.0
2005-03-04 22:45:00,5.61556,5.61597,5.61494,5.61494,13000000.0
2005-03-04 22:46:00,5.61528,5.61571,5.61465,5.61548,14000000.0
2005-03-04 22:47:00,5.61525,5.6156,5.61478,5.61492,15000000.0
2005-03-04 22:48:00,5.61525,5.61557,5.61462,5.61471,13000000.0
2005-03-04 22:49:00,5.61512,5.61611,5.61485,5.61582,13000000.0
2005-03-04 22:50:00,5.61539,5.616,5.61504,5.61553,15000000.0
2005-03-04 22:51:00,5.61562,5.61591,5.61497,5.61528,14000000.0
2005-03-04 22:52:00,5.61517,5.61633,5.61517,5.61565,9000000.0
2005-03-04 22:53:00,5.61524,5.61589,5.61483,5.61483,15000000.0
2005-03-04 22:54:00,5.61562,5.61614,5.6142,5.6142,17000000.0
2005-03-04 22:55:00,5.61527,5.6153,5.61467,5.61493,16000000.0
2005-03-04 22:56:00,5.61535,5.61604,5.61535,5.61573,13000000.0
2005-03-04 22:57:00,5.61511,5.61535,5.61397,5.61397,8000000.0
2005-03-04 22:58:00,5.61549,5.61549,5.61475,5.61546,8000000.0
2005-03-04 22:59:00,5.61569,5.61569,5.61443,5.61519,19000000.0
2005-03-04 23:00:00,5.61561,5.6157,5.6148,5.61555,10000000.0
2005-03-04 23:01:00,5.61675,5.61675,5.61668,5.61675,7000000.0
2005-03-04 23:02:00,5.61617,5.61635,5.6151,5.61557,15000000.0
2005-03-04 23:03:00,5.61515,5.61522,5.61422,5.61495,17000000.0
2005-03-04 23:04:00,5.61522,5.61522,5.61443,5.61495,19000000.0
2005-03-04 23:05:00,5.61631,5.61631,5.6152,5.6155,9000000.0
2005-03-04 23:06:00,5.61543,5.61543,5.61451,5.61454,12000000.0
2005-03-04 23:07:00,5.61497,5.61543,5.61465,5.61531,14000000.0
2005-03-04 23:08:00,5.61473,5.61473,5.61372,5.61471,16000000.0
2005-03-04 23:09:00,5.61453,5.61558,5.61453,5.61558,9000000.0
2005-03-04 23:10:00,5.61569,5.61569,5.61498,5.61534,12000000.0
2005-03-04 23:11:00,5.6151,5.6151,5.61415,5.61415,14000000.0
2005-03-04 23:12:00,5.61561,5.61565,5.61518,5.61532,7000000.0
2005-03-04 23:13:00,5.61547,5.61593,5.61547,5.61593,14000000.0
2005-03-04 23:14:00,5.61606,5.61606,5.615,5.615,19000000.0
2005-03-04 23:15:00,5.61546,5.61624,5.61503,5.61624,13000000.0
2005-03-04 23:16:00,5.61619,5.61619,5.61509,5.6157,15000000.0
2005-03-04 23:17:00,5.61552,5.61582,5.61501,5.61554,11000000.0
2005-03-04 23:18:00,5.61507,5.61546,5.61467,5.6151,12000000.0
2005-03-04 23:19:00,5.61536,5.61581,5.61489,5.61581,14000000.0
2005-03-04 23:20:00,5.61561,5.6159,5.6151,5.61544,19000000.0
2005-03-04 23:21:00,5.61503,5.61606,5.61464,5.61606,7000000.0
2005-03-04 23:22:00,5.61537,5.61601,5.61533,5.61601,15000000.0
2005-03-04 23:23:00,5.6157,5.6157,5.61468,5.61525,11000000.0
2005-03-04 23:24:00,5.61569,5.61599,5.61507,5.6157,14000000.0
2005-03-04 23:25:00,5.61517,5.61517,5.6145,5.61483,11000000.0
2005-03-04 23:26:00,5.61495,5.61517,5.61428,5.61444,14000000.0
2005-03-04 23:27:00,5.61441,5.61523,5.61441,5.6147,11000000.0
2005-03-04 23:28:00,5.61462,5.61542,5.61462,5.61542,12000000.0
2005-03-04 23:29:00,5.61563,5.61563,5.61412,5.61412,16000000.0
2005-03-04 23:30:00,5.61447,5.61528,5.61363,5.61431,20000000.0
2005-03-04 23:31:00,5.61539,5.61541,5.61468,5.61541,11000000.0
2005-03-04 23:32:00,5.61529,5.61589,5.61529,5.61589,16000000.0
2005-03-04 23:33:00,5.61588,5.61588,5.61425,5.61425,12000000.0
2005-03-04 23:34:00,5.61465,5.61523,5.61417,5.61417,13000000.0
2005-03-04 23:35:00,5.61405,5.61476,5.61371,5.61476,9000000.0
2005-03-04 23:36:00,5.61577,5.61577,5.61431,5.61489,9000000.0
2005-03-04 23:37:00,5.61588,5.61602,5.61562,5.61571,14000000.0
2005-03-04 23:38:00,5.61556,5.61559,5.61447,5.61477,13000000.0
2005-03-04 23:39:00,5.61449,5.61479,5.61396,5.61415,17000000.0
2005-03-04 23:40:00,5.61401,5.61527,5.61391,5.61527,12000000.0
2005-03-04 23:41:00,5.61575,5.61575,5.61555,5.61575,17000000.0
2005-03-04 23:42:00,5.61442,5.61442,5.61362,5.61378,22000000.0
2005-03-04 23:43:00,5.61422,5.61426,5.61345,5.61421,15000000.0
2005-03-04 23:44:00,5.61404,5.61404,5.61273,5.61287,14000000.0
2005-03-04 23:45:00,5.61245,5.61387,5.61245,5.61308,20000000.0
2005-03-04 23:46:00,5.61361,5.61402,5.61267,5.61316,14000000.0
2005-03-04 23:47:00,5.61368,5.61381,5.61342,5.61379,10000000.0
2005-03-04 23:48:00,5.61444,5.61516,5.61424,5.61446,18000000.0
2005-03-04 23:49:00,5.61384,5.61401,5.61268,5.61349,14000000.0
2005-03-04 23:50:00,5.61354,5.6153,5.61354,5.61466,13000000.0
2005-03-04 23:51:00,5.61413,5.6144,5.6137,5.61422,8000000.0
2005-03-04 23:52:00,5.61408,5.61503,5.61408,5.61503,16000000.0
2005-03-04 23:53:00,5.61497,5.61574,5.61448,5.61549,18000000.0
2005-03-04 23:54:00,5.61549,5.61655,5.61549,5.61549,12000000.0
2005-03-04 23:55:00,5.61592,5.61724,5.61592,5.61724,19000000.0
2005-03-04 23:56:00,5.6162,5.61721,5.61544,5.61544,14000000.0
2005-03-04 23:57:00,5.61671,5.61679,5.61589,5.61604,16000000.0
2005-03-04 23:58:00,5.61563,5.61621,5.61538,5.6159,13000000.0
2005-03-04 23:59:00,5.61649,5.61723,5.61649,5.61722,14000000.0
2005-03-07 02:00:00,5.61785,5.6185,5.6176,5.61775,16000000.0
2005-03-07 02:01:00,5.6178,5.6191,5.61776,5.61878,21000000.0
2005-03-07 02:02:00,5.61882,5.6191,5.61845,5.6186,10000000.0
2005-03-07 02:03:00,5.61869,5.61893,5.618,5.618,8000000.0
2005-03-07 02:04:00,5.61798,5.61816,5.61736,5.61816,14000000.0
2005-03-07 02:05:00,5.61766,5.61766,5.61592,5.61669,14000000.0
2005-03-07 02:06:00,5.61619,5.61796,5.61619,5.61796,15000000.0
2005-03-07 02:07:00,5.61843,5.61884,5.618,5.61808,10000000.0
2005-03-07 02:08:00,5.61841,5.61841,5.61693,5.61731,16000000.0
2005-03-07 02:09:00,5.61771,5.61771,5.61665,5.61687,18000000.0
2005-03-07 02:10:00,5.61697,5.6178,5.61681,5.61746,16000000.0
2005-03-07 02:11:00,5.61722,5.61722,5.61627,5.61664,14000000.0
2005-03-07 02:12:00,5.61616,5.61656,5.61569,5.61614,10000000.0
2005-03-07 02:13:00,5.61607,5.61691,5.61573,5.61573,15000000.0
2005-03-07 02:14:00,5.61589,5.61667,5.61589,5.61638,19000000.0
2005-03-07 02:15:00,5.61715,5.61715,5.61668,5.61699,12000000.0
2005-03-07 02:16:00,5.61726,5.61762,5.61688,5.61724,18000000.0
2005-03-07 02:17:00,5.61677,5.61753,5.61619,5.61672,14000000.0
2005-03-07 02:18:00,5.61769,5.61847,5.6176,5.61791,12000000.0
2005-03-07 02:19:00,5.61705,5.61727,5.61618,5.6165,14000000.0
2005-03-07 02:20:00,5.61656,5.61762,5.61656,5.61762,13000000.0
2005-03-07 02:21:00,5.61817,5.61817,5.61672,5.61734,15000000.0
2005-03-07 02:22:00,5.61753,5.61781,5.61711,5.61747,13000000.0
2005-03-07 02:23:00,5.61703,5.61781,5.61678,5.61739,16000000.0
2005-03-07 02:24:00,5.61797,5.61911,5.61797,5.61869,17000000.0
2005-03-07 02:25:00,5.61898,5.61898,5.61818,5.61829,10000000.0
2005-03-07 02:26:00,5.61859,5.61859,5.61676,5.61676,13000000.0
2005-03-07 02:27:00,5.61674,5.61732,5.61662,5.61688,7000000.0
2005-03-07 02:28:00,5.61735,5.61735,5.61593,5.61669,9000000.0
2005-03-07 02:29:00,5.61658,5.61692,5.616,5.616,20000000.0
2005-03-07 02:30:00,5.61658,5.61679,5.61602,5.61627,11000000.0
2005-03-07 02:31:00,5.61637,5.61646,5.61586,5.61618,9000000.0
2005-03-07 02:32:00,5.61576,5.61635,5.6157,5.61618,13000000.0
2005-03-07 02:33:00,5.61512,5.61656,5.61512,5.61593,14000000.0
2005-03-07 02:34:00,5.61608,5.61608,5.6147,5.6147,17000000.0
2005-03-07 02:35:00,5.61476,5.61476,5.6137,5.61383,15000000.0
2005-03-07 02:36:00,5.61379,5.61404,5.61316,5.61404,14000000.0
2005-03-07 02:37:00,5.61422,5.61442,5.61383,5.61383,13000000.0
2005-03-07 02:38:00,5.61464,5.61464,5.61374,5.61385,14000000.0
2005-03-07 02:39:00,5.61453,5.61453,5.61349,5.61349,15000000.0
2005-03-07 02:40:00,5.61403,5.61495,5.61403,5.61495,12000000.0
2005-03-07 02:41:00,5.61378,5.61416,5.6136,5.61416,13000000.0
2005-03-07 02:42:00,5.61433,5.61474,5.61432,5.61454,16000000.0
2005-03-07 02:43:00,5.61571,5.61575,5.61462,5.61462,18000000.0
2005-03-07 02:44:00,5.61508,5.61508,5.61443,5.61488,10000000.0
2005-03-07 02:45:00,5.61551,5.61619,5.6154,5.6154,14000000.0
2005-03-07 02:46:00,5.61619,5.61666,5.61578,5.61586,18000000.0
2005-03-07 02:47:00,5.61691,5.61691,5.61588,5.61588,17000000.0
2005-03-07 02:48:00,5.61634,5.61648,5.61596,5.61618,7000000.0
2005-03-07 02:49:00,5.61648,5.61648,5.61531,5.61571,13000000.0
2005-03-07 02:50:00,5.61555,5.6161,5.61475,5.61559,14000000.0
2005-03-07 02:51:00,5.61484,5.61649,5.61484,5.61649,15000000.0
2005-03-07 02:52:00,5.61605,5.61624,5.61528,5.61541,15000000.0
2005-03-07 02:53:00,5.61538,5.61721,5.61538,5.61721,9000000.0
2005-03-07 02:54:00,5.61725,5.61725,5.61541,5.61541,13000000.0
2005-03-07 02:55:00,5.61621,5.6165,5.61575,5.6165,11000000.0
2005-03-07 02:56:00,5.61529,5.61625,5.61529,5.61577,18000000.0
2005-03-07 02:57:00,5.61634,5.61803,5.61634,5.61803,13000000.0
2005-03-07 02:58:00,5.61651,5.6169,5.61643,5.61676,9000000.0
2005-03-07 02:59:00,5.61665,5.61739,5.61664,5.61724,14000000.0
2005-03-07 03:00:00,5.61673,5.61722,5.61654,5.61661,11000000.0
2005-03-07 03:01:00,5.6182,5.61867,5.6182,5.61867,11000000.0
2005-03-07 03:02:00,5.61688,5.61757,5.61673,5.61673,11000000.0
2005-03-07 03:03:00,5.61726,5.61734,5.61672,5.61672,23000000.0
2005-03-07 03:04:00,5.61652,5.61785,5.61652,5.61707,11000000.0
2005-03-07 03:05:00,5.61736,5.6181,5.61733,5.61757,17000000.0
2005-03-07 03:06:00,5.61665,5.61747,5.61665,5.61718,9000000.0
2005-03-07 03:07:00,5.61745,5.61745,5.61623,5.61729,15000000.0
2005-03-07 03:08:00,5.61814,5.61816,5.61723,5.61745,12000000.0
2005-03-07 03:09:00,5.61593,5.61725,5.61593,5.61701,15000000.0
2005-03-07 03:10:00,5.61633,5.61713,5.61617,5.61617,19000000.0
2005-03-07 03:11:00,5.61649,5.61837,5.61649,5.61826,15000000.0
2005-03-07 03:12:00,5.61706,5.61735,5.61639,5.61698,18000000.0
2005-03-07 03:13:00,5.61686,5.61742,5.61665,5.61703,18000000.0
2005-03-07 03:14:00,5.61842,5.61878,5.61796,5.61878,10000000.0
2005-03-07 03:15:00,5.61836,5.61836,5.61715,5.61772,7000000.0
2005-03-07 03:16:00,5.61812,5.61814,5.61755,5.61814,8000000.0
2005-03-07 03:17:00,5.61787,5.61809,5.61672,5.61809,10000000.0
2005-03-07 03:18:00,5.61829,5.61845,5.61748,5.61824,15000000.0
2005-03-07 03:19:00,5.61828,5.61828,5.61775,5.61789,10000000.0
2005-03-07 03:20:00,5.61838,5.61921,5.61787,5.61811,16000000.0
2005-03-07 03:21:00,5.61818,5.61873,5.61782,5.61782,11000000.0
2005-03-07 03:22:00,5.61933,5.61969,5.61824,5.61824,10000000.0
2005-03-07 03:23:00,5.6186,5.61861,5.61792,5.61792,12000000.0
2005-03-07 03:24:00,5.61858,5.61959,5.61838,5.61959,13000000.0
2005-03-07 03:25:00,5.61877,5.61877,5.61793,5.61793,11000000.0
2005-03-07 03:26:00,5.61786,5.61862,5.61736,5.61736,13000000.0
2005-03-07 03:27:00,5.61727,5.61843,5.61727,5.61783,14000000.0
2005-03-07 03:28:00,5.61869,5.61887,5.61775,5.61846,18000000.0
2005-03-07 03:29:00,5.6182,5.61889,5.61747,5.61889,15000000.0
2005-03-07 03:30:00,5.61912,5.61912,5.61804,5.61804,10000000.0
2005-03-07 03:31:00,5.61857,5.61963,5.61857,5.61963,13000000.0
2005-03-07 03:32:00,5.61965,5.61985,5.61965,5.61978,16000000.0
2005-03-07 03:33:00,5.61969,5.61991,5.61968,5.61968,13000000.0
2005-03-07 03:34:00,5.61912,5.61982,5.61778,5.61884,16000000.0
2005-03-07 03:35:00,5.61883,5.61883,5.61795,5.61836,10000000.0
2005-03-07 03:36:00,5.6178,5.61891,5.6178,5.61879,11000000.0
2005-03-07 03:37:00,5.61871,5.61927,5.61842,5.61863,13000000.0
2005-03-07 03:38:00,5.61843,5.61882,5.61783,5.61872,13000000.0
2005-03-07 03:39:00,5.61939,5.61952,5.61861,5.61937,13000000.0
2005-03-07 03:40:00,5.61891,5.62008,5.61881,5.62008,12000000.0
2005-03-07 03:41:00,5.61908,5.62,5.61876,5.61987,16000000.0
2005-03-07 03:42:00,5.61851,5.61986,5.61851,5.61986,21000000.0
2005-03-07 03:43:00,5.62015,5.62015,5.61877,5.61887,18000000.0
2005-03-07 03:44:00,5.61869,5.61893,5.61852,5.6188,15000000.0
2005-03-07 03:45:00,5.61859,5.62007,5.61859,5.62007,9000000.0
2005-03-07 03:46:00,5.62025,5.62025,5.62005,5.62018,8000000.0
2005-03-07 03:47:00,5.61974,5.61974,5.61899,5.61941,11000000.0
2005-03-07 03:48:00,5.61826,5.61941,5.61826,5.61941,9000000.0
2005-03-07 03:49:00,5.61889,5.61925,5.61825,5.61925,16000000.0
2005-03-07 03:50:00,5.61975,5.61975,5.61888,5.61944,19000000.0
2005-03-07 03:51:00,5.61927,5.62011,5.61851,5.62011,9000000.0
2005-03-07 03:52:00,5.61953,5.62015,5.61889,5.62015,19000000.0
2005-03-07 03:53:00,5.62028,5.62028,5.61889,5.61889,10000000.0
2005-03-07 03:54:00,5.61897,5.61926,5.61878,5.61889,17000000.0
2005-03-07 03:55:00,5.61873,5.61957,5.61862,5.61883,16000000.0
2005-03-07 03:56:00,5.62009,5.62028,5.61877,5.61877,7000000.0
2005-03-07 03:57:00,5.61929,5.61957,5.61805,5.61805,11000000.0
2005-03-07 03:58:00,5.61879,5.61977,5.61841,5.619,12000000.0
2005-03-07 03:59:00,5.6188,5.61936,5.61853,5.61886,17000000.0
2005-03-07 04:00:00,5.61834,5.61838,5.61753,5.61834,12000000.0
2005-03-07 04:01:00,5.61854,5.6191,5.61802,5.61874,16000000.0
2005-03-07 04:02:00,5.61845,5.61881,5.61811,5.61849,14000000.0
2005-03-07 04:03:00,5.61716,5.61837,5.61716,5.61837,12000000.0
2005-03-07 04:04:00,5.61798,5.6183,5.61756,5.61792,16000000.0
2005-03-07 04:05:00,5.6189,5.6189,5.61744,5.61822,13000000.0
2005-03-07 04:06:00,5.61845,5.61902,5.6181,5.6181,16000000.0
2005-03-07 04:07:00,5.61776,5.61841,5.61737,5.61737,13000000.0
2005-03-07 04:08:00,5.617,5.61724,5.61609,5.61702,14000000.0
2005-03-07 04:09:00,5.61734,5.61826,5.61717,5.61826,10000000.0
2005-03-07 04:10:00,5.61667,5.61758,5.61621,5.61665,12000000.0
2005-03-07 04:11:00,5.61647,5.61757,5.61643,5.61696,14000000.0
2005-03-07 04:12:00,5.61644,5.6178,5.61644,5.6178,19000000.0
2005-03-07 04:13:00,5.61801,5.61837,5.61723,5.6174,20000000.0
2005-03-07 04:14:00,5.61753,5.61753,5.6169,5.61743,12000000.0
2005-03-07 04:15:00,5.61765,5.61844,5.6171,5.61844,8000000.0
2005-03-07 04:16:00,5.61769,5.61813,5.61722,5.61789,13000000.0
2005-03-07 04:17:00,5.61701,5.61824,5.61701,5.61824,15000000.0
2005-03-07 04:18:00,5.61814,5.61814,5.61731,5.61813,9000000.0
2005-03-07 04:19:00,5.61695,5.61843,5.61695,5.61843,12000000.0
2005-03-07 04:20:00,5.61849,5.61858,5.61833,5.61842,9000000.0
2005-03-07 04:21:00,5.61816,5.61816,5.61672,5.61717,17000000.0
2005-03-07 04:22:00,5.61706,5.61797,5.61683,5.61797,14000000.0
2005-03-07 04:23:00,5.61837,5.61837,5.61703,5.61703,10000000.0
2005-03-07 04:24:00,5.61829,5.61829,5.61657,5.61757,12000000.0
2005-03-07 04:25:00,5.61845,5.61845,5.6167,5.61709,10000000.0
2005-03-07 04:26:00,5.6172,5.6172,5.61629,5.61702,7000000.0
2005-03-07 04:27:00,5.61727,5.61727,5.61613,5.61613,15000000.0
2005-03-07 04:28:00,5.61697,5.61874,5.61697,5.61874,7000000.0
2005-03-07 04:29:00,5.61732,5.61833,5.6172,5.61773,14000000.0
2005-03-07 04:30:00,5.61688,5.61703,5.61636,5.61691,11000000.0
2005-03-07 04:31:00,5.61683,5.61733,5.61627,5.61627,15000000.0
2005-03-07 04:32:00,5.61816,5.61878,5.61799,5.61878,17000000.0
2005-03-07 04:33:00,5.61886,5.61905,5.61878,5.6189,14000000.0
2005-03-07 04:34:00,5.61872,5.61872,5.61811,5.61811,9000000.0
2005-03-07 04:35:00,5.61785,5.61823,5.61724,5.61724,12000000.0
2005-03-07 04:36:00,5.61787,5.61857,5.61776,5.61839,12000000.0
2005-03-07 04:37:00,5.61858,5.61921,5.6182,5.61912,12000000.0
2005-03-07 04:38:00,5.61944,5.61948,5.61925,5.61925,11000000.0
2005-03-07 04:39:00,5.61894,5.61894,5.61774,5.61894,17000000.0
2005-03-07 04:40:00,5.61905,5.61905,5.61779,5.61786,9000000.0
2005-03-07 04:41:00,5.61883,5.61883,5.61718,5.61739,10000000.0
2005-03-07 04:42:00,5.61802,5.61825,5.61767,5.61775,8000000.0
2005-03-07 04:43:00,5.61762,5.618,5.61737,5.61755,18000000.0
2005-03-07 04:44:00,5.61785,5.61811,5.61726,5.61803,9000000.0
2005-03-07 04:45:00,5.61862,5.61965,5.61843,5.61965,9000000.0
2005-03-07 04:46:00,5.61984,5.61987,5.61935,5.61939,16000000.0
2005-03-07 04:47:00,5.61992,5.61994,5.61926,5.61931,12000000.0
2005-03-07 04:48:00,5.61957,5.62018,5.61945,5.61998,10000000.0
2005-03-07 04:49:00,5.62062,5.62064,5.61943,5.61943,16000000.0
2005-03-07 04:50:00,5.6194,5.61997,5.61911,5.61962,16000000.0
2005-03-07 04:51:00,5.62001,5.62098,5.61982,5.61982,20000000.0
2005-03-07 04:52:00,5.61984,5.62006,5.6193,5.61953,13000000.0
2005-03-07 04:53:00,5.61974,5.61974,5.61877,5.61903,11000000.0
2005-03-07 04:54:00,5.61905,5.61905,5.61829,5.61868,11000000.0
2005-03-07 04:55:00,5.6188,5.61935,5.61877,5.61914,12000000.0
2005-03-07 04:56:00,5.62023,5.62023,5.61903,5.61956,16000000.0
2005-03-07 04:57:00,5.61801,5.61972,5.61801,5.61972,7000000.0
2005-03-07 04:58:00,5.61883,5.61944,5.61841,5.61944,13000000.0
2005-03-07 04:59:00,5.6185,5.62053,5.6185,5.61989,17000000.0
2005-03-07 05:00:00,5.61981,5.62055,5.61981,5.62038,10000000.0
2005-03-07 05:01:00,5.61984,5.62076,5.61978,5.6207,13000000.0
2005-03-07 05:02:00,5.62089,5.62138,5.6205,5.62122,18000000.0
2005-03-07 05:03:00,5.62127,5.62159,5.62092,5.62092,9000000.0
2005-03-07 05:04:00,5.62099,5.62099,5.6202,5.6207,12000000.0
2005-03-07 05:05:00,5.62132,5.6226,5.62132,5.62243,10000000.0
2005-03-07 05:06:00,5.62218,5.62218,5.62072,5.62157,20000000.0
2005-03-07 05:07:00,5.62047,5.62114,5.62047,5.62111,10000000.0
2005-03-07 05:08:00,5.61962,5.62084,5.61962,5.62084,17000000.0
2005-03-07 05:09:00,5.62091,5.62191,5.62036,5.62191,15000000.0
2005-03-07 05:10:00,5.62018,5.62076,5.61993,5.62076,10000000.0
2005-03-07 05:11:00,5.62069,5.62069,5.61947,5.62015,16000000.0
2005-03-07 05:12:00,5.6205,5.62066,5.62023,5.62041,7000000.0
2005-03-07 05:13:00,5.62072,5.62156,5.62054,5.62156,12000000.0
2005-03-07 05:14:00,5.62174,5.62195,5.62172,5.62195,14000000.0
2005-03-07 05:15:00,5.62156,5.62156,5.62061,5.62061,16000000.0
2005-03-07 05:16:00,5.61987,5.62113,5.61975,5.61975,15000000.0
2005-03-07 05:17:00,5.61943,5.62073,5.61943,5.62039,10000000.0
2005-03-07 05:18:00,5.6195,5.62136,5.6195,5.62136,13000000.0
2005-03-07 05:19:00,5.62131,5.62131,5.61979,5.62076,13000000.0
2005-03-07 05:20:00,5.62078,5.62125,5.62064,5.62116,20000000.0
2005-03-07 05:21:00,5.62113,5.62129,5.62024,5.62069,9000000.0
2005-03-07 05:22:00,5.62226,5.62226,5.62072,5.62217,17000000.0
2005-03-07 05:23:00,5.62184,5.62226,5.62097,5.62226,14000000.0
2005-03-07 05:24:00,5.62095,5.62109,5.62056,5.62088,19000000.0
2005-03-07 05:25:00,5.621,5.62163,5.621,5.62128,13000000.0
2005-03-07 05:26:00,5.62036,5.62223,5.62036,5.62223,13000000.0
2005-03-07 05:27:00,5.62248,5.62248,5.61969,5.61969,13000000.0
2005-03-07 05:28:00,5.61948,5.62002,5.61898,5.61898,10000000.0
2005-03-07 05:29:00,5.61894,5.61894,5.61734,5.61802,17000000.0
2005-03-07 05:30:00,5.61756,5.61799,5.61653,5.61653,21000000.0
2005-03-07 05:31:00,5.61616,5.61616,5.61405,5.61415,13000000.0
2005-03-07 05:32:00,5.61398,5.61398,5.61245,5.61384,16000000.0
2005-03-07 05:33:00,5.61391,5.61451,5.61357,5.61416,13000000.0
2005-03-07 05:34:00,5.61445,5.61497,5.61385,5.61419,13000000.0
2005-03-07 05:35:00,5.61482,5.61589,5.61463,5.61573,14000000.0
2005-03-07 05:36:00,5.61596,5.61671,5.61538,5.61538,18000000.0
2005-03-07 05:37:00,5.61578,5.61665,5.61561,5.61653,12000000.0
2005-03-07 05:38:00,5.6169,5.61712,5.61603,5.61603,13000000.0
2005-03-07 05:39:00,5.61605,5.61732,5.61605,5.61653,21000000.0
2005-03-07 05:40:00,5.61787,5.61789,5.61663,5.61663,14000000.0
2005-03-07 05:41:00,5.61575,5.61656,5.6154,5.61648,13000000.0
2005-03-07 05:42:00,5.61709,5.61715,5.61622,5.61622,8000000.0
2005-03-07 05:43:00,5.61648,5.61695,5.61626,5.61687,13000000.0
2005-03-07 05:44:00,5.61694,5.61695,5.61655,5.61668,13000000.0
2005-03-07 05:45:00,5.61747,5.61747,5.61623,5.61656,24000000.0
2005-03-07 05:46:00,5.61805,5.61805,5.6168,5.61683,14000000.0
2005-03-07 05:47:00,5.6169,5.61708,5.6164,5.61682,11000000.0
2005-03-07 05:48:00,5.61659,5.61682,5.61577,5.61577,18000000.0
2005-03-07 05:49:00,5.61652,5.61735,5.61652,5.61735,10000000.0
2005-03-07 05:50:00,5.61702,5.61702,5.61554,5.61554,10000000.0
2005-03-07 05:51:00,5.6171,5.6175,5.61602,5.6175,11000000.0
2005-03-07 05:52:00,5.61747,5.61747,5.61579,5.61579,19000000.0
2005-03-07 05:53:00,5.61528,5.61654,5.61528,5.6159,15000000.0
2005-03-07 05:54:00,5.6165,5.61656,5.61588,5.61641,7000000.0
2005-03-07 05:55:00,5.61703,5.6174,5.61626,5.61681,12000000.0
2005-03-07 05:56:00,5.61726,5.61795,5.61688,5.61688,16000000.0
2005-03-07 05:57:00,5.61822,5.61823,5.61743,5.61762,11000000.0
2005-03-07 05:58:00,5.61733,5.61808,5.61733,5.61737,22000000.0
2005-03-07 05:59:00,5.61729,5.61748,5.61643,5.61643,9000000.0
2005-03-07 06:00:00,5.61671,5.6181,5.61644,5.6181,17000000.0
2005-03-07 06:01:00,5.61871,5.61883,5.61856,5.61856,18000000.0
2005-03-07 06:02:00,5.61839,5.61839,5.61761,5.61787,18000000.0
2005-03-07 06:03:00,5.61826,5.61927,5.61802,5.61927,16000000.0
2005-03-07 06:04:00,5.61945,5.61952,5.61921,5.61952,8000000.0
2005-03-07 06:05:00,5.61892,5.61892,5.61754,5.61754,10000000.0
2005-03-07 06:06:00,5.61737,5.61811,5.61719,5.61719,27000000.0
2005-03-07 06:07:00,5.61843,5.61867,5.61759,5.61867,17000000.0
2005-03-07 06:08:00,5.61851,5.61851,5.61709,5.61746,14000000.0
2005-03-07 06:09:00,5.61716,5.61751,5.61622,5.61649,13000000.0
2005-03-07 06:10:00,5.61667,5.61707,5.61609,5.61707,14000000.0
2005-03-07 06:11:00,5.61729,5.61789,5.61728,5.61741,16000000.0
2005-03-07 06:12:00,5.61779,5.61864,5.61765,5.61817,17000000.0
2005-03-07 06:13:00,5.61766,5.61886,5.61766,5.61876,14000000.0
2005-03-07 06:14:00,5.61837,5.61862,5.61737,5.61782,12000000.0
2005-03-07 06:15:00,5.61794,5.61864,5.61785,5.61816,13000000.0
2005-03-07 06:16:00,5.61857,5.61875,5.61755,5.61755,14000000.0
2005-03-07 06:17:00,5.61728,5.61812,5.61704,5.61812,11000000.0
2005-03-07 06:18:00,5.6187,5.61921,5.6187,5.61921,12000000.0
2005-03-07 06:19:00,5.61794,5.6184,5.61767,5.61834,19000000.0
2005-03-07 06:20:00,5.61769,5.61833,5.61769,5.61833,11000000.0
2005-03-07 06:21:00,5.61855,5.61911,5.61855,5.61911,9000000.0
2005-03-07 06:22:00,5.61922,5.61922,5.61785,5.61813,22000000.0
2005-03-07 06:23:00,5.6174,5.61794,5.61721,5.61785,18000000.0
2005-03-07 06:24:00,5.61818,5.61892,5.6179,5.61892,8000000.0
2005-03-07 06:25:00,5.6182,5.61844,5.6173,5.6173,9000000.0
2005-03-07 06:26:00,5.61905,5.61944,5.61901,5.61933,13000000.0
2005-03-07 06:27:00,5.61932,5.61932,5.6185,5.61868,15000000.0
2005-03-07 06:28:00,5.61822,5.6188,5.61783,5.6182,18000000.0
2005-03-07 06:29:00,5.61823,5.61911,5.61823,5.61904,16000000.0
2005-03-07 06:30:00,5.61902,5.61902,5.61765,5.61778,10000000.0
2005-03-07 06:31:00,5.61865,5.61865,5.61757,5.61794,13000000.0
2005-03-07 06:32:00,5.6171,5.61819,5.6171,5.61819,10000000.0
2005-03-07 06:33:00,5.61814,5.61852,5.61748,5.61757,10000000.0
2005-03-07 06:34:00,5.61744,5.61805,5.61649,5.61805,15000000.0
2005-03-07 06:35:00,5.61808,5.61808,5.61696,5.61774,13000000.0
2005-03-07 06:36:00,5.61684,5.61792,5.61684,5.61792,23000000.0
2005-03-07 06:37:00,5.61736,5.61756,5.61663,5.61663,11000000.0
2005-03-07 06:38:00,5.61752,5.61857,5.61741,5.61741,17000000.0
2005-03-07 06:39:00,5.61756,5.6185,5.61756,5.61793,8000000.0
2005-03-07 06:40:00,5.61813,5.61872,5.61761,5.61872,15000000.0
2005-03-07 06:41:00,5.61925,5.61948,5.61921,5.61943,15000000.0
2005-03-07 06:42:00,5.6193,5.61943,5.61844,5.61943,16000000.0
2005-03-07 06:43:00,5.61815,5.6193,5.61799,5.61816,12000000.0
2005-03-07 06:44:00,5.61823,5.61863,5.61793,5.618,13000000.0
2005-03-07 06:45:00,5.61848,5.61936,5.61848,5.61861,14000000.0
2005-03-07 06:46:00,5.61942,5.61942,5.61804,5.61804,12000000.0
2005-03-07 06:47:00,5.61928,5.6193,5.61858,5.61858,11000000.0
2005-03-07 06:48:00,5.61912,5.61971,5.61813,5.61813,15000000.0
2005-03-07 06:49:00,5.61885,5.61901,5.6182,5.61901,17000000.0
2005-03-07 06:50:00,5.61806,5.61919,5.61806,5.61918,13000000.0
2005-03-07 06:51:00,5.61846,5.61941,5.61846,5.61904,8000000.0
2005-03-07 06:52:00,5.61888,5.61981,5.61888,5.61978,14000000.0
2005-03-07 06:53:00,5.61987,5.62012,5.61884,5.61979,13000000.0
2005-03-07 06:54:00,5.61941,5.61941,5.61792,5.61792,8000000.0
2005-03-07 06:55:00,5.61742,5.61793,5.61742,5.61761,10000000.0
2005-03-07 06:56:00,5.6174,5.61763,5.61693,5.61703,11000000.0
2005-03-07 06:57:00,5.61764,5.61856,5.61761,5.6184,17000000.0
2005-03-07 06:58:00,5.61878,5.61915,5.61838,5.61915,12000000.0
2005-03-07 06:59:00,5.61889,5.61936,5.61845,5.61845,14000000.0
2005-03-07 07:00:00,5.61977,5.62047,5.61977,5.62047,11000000.0
2005-03-07 07:01:00,5.61931,5.6194,5.61878,5.61887,10000000.0
2005-03-07 07:02:00,5.61882,5.61968,5.61882,5.61968,14000000.0
2005-03-07 07:03:00,5.61949,5.61996,5.61898,5.61996,7000000.0
2005-03-07 07:04:00,5.61985,5.61985,5.61864,5.61904,16000000.0
2005-03-07 07:05:00,5.61899,5.62005,5.61896,5.61896,15000000.0
2005-03-07 07:06:00,5.62001,5.62012,5.6193,5.61967,16000000.0
2005-03-07 07:07:00,5.61927,5.62039,5.61863,5.62017,12000000.0
2005-03-07 07:08:00,5.6207,5.62074,5.61962,5.61975,8000000.0
2005-03-07 07:09:00,5.6194,5.6194,5.61891,5.61905,8000000.0
2005-03-07 07:10:00,5.6185,5.61862,5.61754,5.61754,16000000.0
2005-03-07 07:11:00,5.61892,5.61892,5.6179,5.61834,17000000.0
2005-03-07 07:12:00,5.61772,5.61908,5.61746,5.61908,20000000.0
2005-03-07 07:13:00,5.61951,5.61951,5.61823,5.61876,18000000.0
2005-03-07 07:14:00,5.61814,5.61819,5.61728,5.61734,11000000.0
2005-03-07 07:15:00,5.61812,5.61922,5.61806,5.61869,18000000.0
2005-03-07 07:16:00,5.61876,5.61968,5.61866,5.61968,18000000.0
2005-03-07 07:17:00,5.61978,5.61994,5.61826,5.61826,12000000.0
2005-03-07 07:18:00,5.61945,5.61991,5.61877,5.61991,18000000.0
2005-03-07 07:19:00,5.61925,5.61962,5.61851,5.61925,14000000.0
2005-03-07 07:20:00,5.61856,5.61994,5.61856,5.61917,18000000.0
2005-03-07 07:21:00,5.61985,5.62011,5.61928,5.61934,13000000.0
2005-03-07 07:22:00,5.6195,5.62009,5.61885,5.62009,14000000.0
2005-03-07 07:23:00,5.62057,5.62057,5.62027,5.62033,15000000.0
2005-03-07 07:24:00,5.62032,5.62032,5.61884,5.61884,16000000.0
2005-03-07 07:25:00,5.61955,5.61963,5.61893,5.61893,15000000.0
2005-03-07 07:26:00,5.61853,5.61935,5.61853,5.61895,13000000.0
2005-03-07 07:27:00,5.62054,5.62057,5.62033,5.62053,12000000.0
2005-03-07 07:28:00,5.62015,5.62037,5.61898,5.61962,22000000.0
2005-03-07 07:29:00,5.61946,5.61971,5.61851,5.61923,16000000.0
2005-03-07 07:30:00,5.61849,5.61926,5.61816,5.61867,14000000.0
2005-03-07 07:31:00,5.61904,5.61942,5.61817,5.61817,13000000.0
2005-03-07 07:32:00,5.61871,5.61894,5.61832,5.61841,9000000.0
2005-03-07 07:33:00,5.61843,5.61962,5.61843,5.61962,7000000.0
2005-03-07 07:34:00,5.61986,5.61989,5.61964,5.61966,18000000.0
2005-03-07 07:35:00,5.61956,5.61963,5.61862,5.61862,9000000.0
2005-03-07 07:36:00,5.61856,5.61856,5.61793,5.61849,13000000.0
2005-03-07 07:37:00,5.61821,5.6189,5.61821,5.6189,11000000.0
2005-03-07 07:38:00,5.619,5.61943,5.61889,5.61935,11000000.0
2005-03-07 07:39:00,5.61876,5.61945,5.61836,5.61903,19000000.0
2005-03-07 07:40:00,5.61986,5.61986,5.61848,5.61885,11000000.0
2005-03-07 07:41:00,5.61915,5.61936,5.61852,5.6186,7000000.0
2005-03-07 07:42:00,5.61882,5.61992,5.61882,5.61978,13000000.0
2005-03-07 07:43:00,5.61946,5.61953,5.61891,5.61945,14000000.0
2005-03-07 07:44:00,5.62014,5.62065,5.61956,5.62065,10000000.0
2005-03-07 07:45:00,5.61937,5.62019,5.61937,5.62019,8000000.0
2005-03-07 07:46:00,5.62001,5.62028,5.61922,5.61967,13000000.0
2005-03-07 07:47:00,5.61863,5.61936,5.61863,5.61897,15000000.0
2005-03-07 07:48:00,5.61927,5.6198,5.61888,5.61921,13000000.0
2005-03-07 07:49:00,5.61948,5.62044,5.61948,5.62044,10000000.0
2005-03-07 07:50:00,5.62055,5.62055,5.61937,5.61958,17000000.0
2005-03-07 07:51:00,5.61936,5.62016,5.61936,5.61958,16000000.0
2005-03-07 07:52:00,5.61949,5.6196,5.61905,5.61941,13000000.0
2005-03-07 07:53:00,5.62002,5.62002,5.61935,5.61962,10000000.0
2005-03-07 07:54:00,5.62046,5.6206,5.6204,5.6204,11000000.0
2005-03-07 07:55:00,5.62053,5.62053,5.61894,5.61894,12000000.0
2005-03-07 07:56:00,5.6204,5.6204,5.6196,5.61977,13000000.0
2005-03-07 07:57:00,5.61995,5.62071,5.61992,5.62039,8000000.0
2005-03-07 07:58:00,5.62007,5.62057,5.61979,5.62033,14000000.0
2005-03-07 07:59:00,5.62145,5.62145,5.62071,5.6212,15000000.0
2005-03-07 08:00:00,5.62066,5.6213,5.62052,5.62112,10000000.0
2005-03-07 08:01:00,5.62201,5.62201,5.62005,5.6205,13000000.0
2005-03-07 08:02:00,5.62027,5.62027,5.61929,5.61986,14000000.0
2005-03-07 08:03:00,5.62032,5.62082,5.62011,5.62044,12000000.0
2005-03-07 08:04:00,5.62014,5.62057,5.61964,5.62057,16000000.0
2005-03-07 08:05:00,5.62146,5.62146,5.61961,5.61961,14000000.0
2005-03-07 08:06:00,5.62074,5.62076,5.61942,5.61942,19000000.0
2005-03-07 08:07:00,5.62059,5.62074,5.62001,5.62006,19000000.0
2005-03-07 08:08:00,5.62045,5.62118,5.62045,5.62091,11000000.0
2005-03-07 08:09:00,5.62066,5.62228,5.62066,5.62218,10000000.0
2005-03-07 08:10:00,5.62208,5.62241,5.62208,5.62232,16000000.0
2005-03-07 08:11:00,5.62202,5.62202,5.62105,5.62122,9000000.0
2005-03-07 08:12:00,5.62047,5.62145,5.62027,5.62145,10000000.0
2005-03-07 08:13:00,5.6212,5.62162,5.62111,5.62111,11000000.0
2005-03-07 08:14:00,5.62106,5.62109,5.62032,5.62047,12000000.0
2005-03-07 08:15:00,5.62092,5.62148,5.6206,5.62074,15000000.0
2005-03-07 08:16:00,5.62035,5.62155,5.62035,5.62084,14000000.0
2005-03-07 08:17:00,5.62049,5.62122,5.62049,5.62122,10000000.0
2005-03-07 08:18:00,5.62138,5.62209,5.62101,5.62132,9000000.0
2005-03-07 08:19:00,5.62093,5.62128,5.62089,5.62095,11000000.0
2005-03-07 08:20:00,5.62083,5.62116,5.62039,5.62048,11000000.0
2005-03-07 08:21:00,5.62076,5.62185,5.62076,5.6209,20000000.0
2005-03-07 08:22:00,5.62052,5.62086,5.61984,5.62033,8000000.0
2005-03-07 08:23:00,5.61979,5.62079,5.61979,5.62071,12000000.0
2005-03-07 08:24:00,5.61944,5.62075,5.61944,5.62071,13000000.0
2005-03-07 08:25:00,5.62033,5.62077,5.61936,5.61936,12000000.0
2005-03-07 08:26:00,5.61966,5.62017,5.61906,5.61906,13000000.0
2005-03-07 08:27:00,5.6196,5.62044,5.61949,5.61972,11000000.0
2005-03-07 08:28:00,5.6199,5.62008,5.61933,5.62008,8000000.0
2005-03-07 08:29:00,5.61994,5.62069,5.61971,5.62069,12000000.0
2005-03-07 08:30:00,5.62018,5.62072,5.61992,5.62072,11000000.0
2005-03-07 08:31:00,5.61971,5.62046,5.61969,5.62046,10000000.0
2005-03-07 08:32:00,5.62061,5.62152,5.62044,5.62066,13000000.0
2005-03-07 08:33:00,5.62054,5.62138,5.6205,5.62122,11000000.0
2005-03-07 08:34:00,5.62154,5.62154,5.61992,5.62044,17000000.0
2005-03-07 08:35:00,5.62006,5.62069,5.61964,5.62069,11000000.0
2005-03-07 08:36:00,5.62108,5.62108,5.61993,5.61993,10000000.0
2005-03-07 08:37:00,5.62056,5.62058,5.62003,5.62003,9000000.0
2005-03-07 08:38:00,5.62017,5.62065,5.61891,5.61917,18000000.0
2005-03-07 08:39:00,5.61891,5.62027,5.61876,5.61977,8000000.0
2005-03-07 08:40:00,5.61963,5.61999,5.61887,5.61887,7000000.0
2005-03-07 08:41:00,5.61906,5.62008,5.61906,5.61964,16000000.0
2005-03-07 08:42:00,5.61958,5.61992,5.61937,5.61981,14000000.0
2005-03-07 08:43:00,5.61964,5.61964,5.61912,5.61934,12000000.0
2005-03-07 08:44:00,5.61946,5.61957,5.61914,5.61957,9000000.0
2005-03-07 08:45:00,5.61904,5.62,5.61856,5.61885,18000000.0
2005-03-07 08:46:00,5.61816,5.61816,5.61626,5.61695,14000000.0
2005-03-07 08:47:00,5.61698,5.61726,5.61664,5.61717,18000000.0
2005-03-07 08:48:00,5.61726,5.61743,5.61659,5.61704,12000000.0
2005-03-07 08:49:00,5.61677,5.6172,5.61626,5.61692,14000000.0
2005-03-07 08:50:00,5.61641,5.617,5.61533,5.61611,16000000.0
2005-03-07 08:51:00,5.61672,5.61706,5.61627,5.61692,21000000.0
2005-03-07 08:52:00,5.61692,5.61761,5.61626,5.61679,20000000.0
2005-03-07 08:53:00,5.61661,5.61661,5.61578,5.61636,7000000.0
2005-03-07 08:54:00,5.61653,5.61732,5.61618,5.61665,17000000.0
2005-03-07 08:55:00,5.61638,5.61732,5.61572,5.61732,12000000.0
2005-03-07 08:56:00,5.61774,5.61848,5.61687,5.617,17000000.0
2005-03-07 08:57:00,5.61749,5.61785,5.61663,5.61663,16000000.0
2005-03-07 08:58:00,5.6177,5.6178,5.617,5.617,12000000.0
2005-03-07 08:59:00,5.61736,5.61762,5.61724,5.61746,13000000.0
2005-03-07 09:00:00,5.61678,5.61769,5.61678,5.61757,17000000.0
2005-03-07 09:01:00,5.61728,5.61772,5.61716,5.61743,13000000.0
2005-03-07 09:02:00,5.61727,5.61759,5.61656,5.61759,8000000.0
2005-03-07 09:03:00,5.6174,5.61781,5.61686,5.61747,16000000.0
2005-03-07 09:04:00,5.61633,5.61732,5.6162,5.61732,8000000.0
2005-03-07 09:05:00,5.61723,5.61786,5.61718,5.61786,11000000.0
2005-03-07 09:06:00,5.61797,5.61823,5.61715,5.61715,10000000.0
2005-03-07 09:07:00,5.6183,5.6183,5.61677,5.61723,10000000.0
2005-03-07 09:08:00,5.61885,5.61886,5.6171,5.6171,19000000.0
2005-03-07 09:09:00,5.61757,5.61757,5.61653,5.61703,16000000.0
2005-03-07 09:10:00,5.61667,5.61696,5.61632,5.61656,8000000.0
2005-03-07 09:11:00,5.61629,5.61748,5.61629,5.61729,11000000.0
2005-03-07 09:12:00,5.61739,5.61832,5.61728,5.61832,16000000.0
2005-03-07 09:13:00,5.61804,5.61849,5.61702,5.61729,15000000.0
2005-03-07 09:14:00,5.61759,5.61821,5.61703,5.61717,17000000.0
2005-03-07 09:15:00,5.61737,5.61851,5.61644,5.61769,12000000.0
2005-03-07 09:16:00,5.61776,5.6181,5.61725,5.61808,14000000.0
2005-03-07 09:17:00,5.61839,5.61839,5.61695,5.61742,14000000.0
2005-03-07 09:18:00,5.61767,5.61769,5.61674,5.61737,18000000.0
2005-03-07 09:19:00,5.61758,5.61838,5.61731,5.61778,14000000.0
2005-03-07 09:20:00,5.6175,5.61935,5.61731,5.61731,18000000.0
2005-03-07 09:21:00,5.6178,5.61852,5.61722,5.61781,17000000.0
2005-03-07 09:22:00,5.61822,5.6193,5.61798,5.61907,13000000.0
2005-03-07 09:23:00,5.61907,5.61911,5.61819,5.61887,12000000.0
2005-03-07 09:24:00,5.6188,5.6194,5.61817,5.6194,14000000.0
2005-03-07 09:25:00,5.62006,5.6204,5.61926,5.6204,9000000.0
2005-03-07 09:26:00,5.61958,5.62075,5.61876,5.62044,13000000.0
2005-03-07 09:27:00,5.62012,5.62019,5.61896,5.61968,13000000.0
2005-03-07 09:28:00,5.61942,5.62043,5.61908,5.61908,19000000.0
2005-03-07 09:29:00,5.6195,5.61967,5.61836,5.61836,14000000.0
2005-03-07 09:30:00,5.6182,5.61994,5.6182,5.61966,15000000.0
2005-03-07 09:31:00,5.61921,5.62018,5.6185,5.62018,11000000.0
2005-03-07 09:32:00,5.61945,5.62094,5.61945,5.62024,16000000.0
2005-03-07 09:33:00,5.62037,5.62091,5.61821,5.62091,9000000.0
2005-03-07 09:34:00,5.62204,5.6225,5.62135,5.62216,18000000.0
2005-03-07 09:35:00,5.62078,5.62175,5.62078,5.62096,14000000.0
2005-03-07 09:36:00,5.62218,5.62221,5.62057,5.62179,16000000.0
2005-03-07 09:37:00,5.62054,5.62179,5.62051,5.62179,20000000.0
2005-03-07 09:38:00,5.62225,5.62225,5.62016,5.62087,19000000.0
2005-03-07 09:39:00,5.62048,5.62171,5.62012,5.62136,16000000.0
2005-03-07 09:40:00,5.62094,5.62183,5.62079,5.62128,12000000.0
2005-03-07 09:41:00,5.62106,5.62116,5.62013,5.62097,18000000.0
2005-03-07 09:42:00,5.62024,5.62096,5.61967,5.61967,16000000.0
2005-03-07 09:43:00,5.62062,5.62089,5.62061,5.62084,15000000.0
2005-03-07 09:44:00,5.62082,5.62082,5.61935,5.61985,13000000.0
2005-03-07 09:45:00,5.61919,5.61921,5.61839,5.61839,13000000.0
2005-03-07 09:46:00,5.61931,5.61958,5.61821,5.6189,17000000.0
2005-03-07 09:47:00,5.61852,5.61951,5.61824,5.61893,13000000.0
2005-03-07 09:48:00,5.61895,5.61939,5.61802,5.61918,16000000.0
2005-03-07 09:49:00,5.6194,5.62025,5.61904,5.62025,17000000.0
2005-03-07 09:50:00,5.61995,5.62049,5.61905,5.62048,12000000.0
2005-03-07 09:51:00,5.62008,5.62118,5.61994,5.6202,16000000.0
2005-03-07 09:52:00,5.62062,5.62092,5.62038,5.62092,16000000.0
2005-03-07 09:53:00,5.62058,5.6208,5.61977,5.62056,15000000.0
2005-03-07 09:54:00,5.62086,5.62123,5.6199,5.6199,15000000.0
2005-03-07 09:55:00,5.62062,5.62102,5.61912,5.6197,15000000.0
2005-03-07 09:56:00,5.6196,5.61997,5.6186,5.6186,17000000.0
2005-03-07 09:57:00,5.61937,5.61987,5.61875,5.61943,12000000.0
2005-03-07 09:58:00,5.61896,5.61943,5.61858,5.61862,14000000.0
2005-03-07 09:59:00,5.61851,5.61918,5.61756,5.61918,10000000.0
2005-03-07 10:00:00,5.61958,5.62014,5.61904,5.62014,11000000.0
2005-03-07 10:01:00,5.62016,5.62099,5.62015,5.62047,24000000.0
2005-03-07 10:02:00,5.62102,5.62173,5.62015,5.62136,14000000.0
2005-03-07 10:03:00,5.62164,5.62212,5.62084,5.62212,16000000.0
2005-03-07 10:04:00,5.62172,5.62295,5.6213,5.62295,10000000.0
2005-03-07 10:05:00,5.62255,5.62277,5.62107,5.62277,10000000.0
2005-03-07 10:06:00,5.62109,5.62214,5.62019,5.62019,9000000.0
2005-03-07 10:07:00,5.62142,5.62295,5.62142,5.62268,11000000.0
2005-03-07 10:08:00,5.62171,5.62204,5.62131,5.62132,9000000.0
2005-03-07 10:09:00,5.62093,5.62143,5.62035,5.62056,11000000.0
2005-03-07 10:10:00,5.62108,5.62112,5.61945,5.61945,15000000.0
2005-03-07 10:11:00,5.61939,5.62025,5.61926,5.62025,16000000.0
2005-03-07 10:12:00,5.61969,5.62,5.61903,5.61903,19000000.0
2005-03-07 10:13:00,5.61989,5.62011,5.61903,5.61903,9000000.0
2005-03-07 10:14:00,5.61944,5.62045,5.61944,5.62031,11000000.0
2005-03-07 10:15:00,5.62031,5.62081,5.61916,5.61916,8000000.0
2005-03-07 10:16:00,5.62053,5.62078,5.61988,5.62078,17000000.0
2005-03-07 10:17:00,5.62083,5.62083,5.61944,5.61991,16000000.0
2005-03-07 10:18:00,5.6203,5.62076,5.61923,5.61985,16000000.0
2005-03-07 10:19:00,5.62055,5.62149,5.62003,5.62082,17000000.0
2005-03-07 10:20:00,5.62069,5.62132,5.62018,5.62087,16000000.0
2005-03-07 10:21:00,5.62113,5.62167,5.62113,5.62154,7000000.0
2005-03-07 10:22:00,5.62196,5.62213,5.6208,5.62213,10000000.0
2005-03-07 10:23:00,5.62144,5.62248,5.62079,5.62223,14000000.0
2005-03-07 10:24:00,5.62212,5.62383,5.6221,5.62374,13000000.0
2005-03-07 10:25:00,5.62299,5.62361,5.62241,5.62357,12000000.0
2005-03-07 10:26:00,5.62335,5.62335,5.62216,5.62271,11000000.0
2005-03-07 10:27:00,5.62247,5.62371,5.62247,5.62371,13000000.0
2005-03-07 10:28:00,5.62404,5.62404,5.62264,5.62321,13000000.0
2005-03-07 10:29:00,5.62323,5.62372,5.62284,5.62335,11000000.0
2005-03-07 10:30:00,5.62324,5.62342,5.62258,5.6231,9000000.0
2005-03-07 10:31:00,5.62412,5.62412,5.62288,5.62328,16000000.0
2005-03-07 10:32:00,5.62177,5.62386,5.62177,5.62336,9000000.0
2005-03-07 10:33:00,5.62318,5.62406,5.62285,5.62355,12000000.0
2005-03-07 10:34:00,5.62317,5.62333,5.62267,5.62279,11000000.0
2005-03-07 10:35:00,5.62331,5.62368,5.62228,5.62333,17000000.0
2005-03-07 10:36:00,5.624,5.624,5.62208,5.62274,10000000.0
2005-03-07 10:37:00,5.62285,5.6229,5.62188,5.62203,15000000.0
2005-03-07 10:38:00,5.62319,5.62336,5.62229,5.62336,17000000.0
2005-03-07 10:39:00,5.62272,5.62316,5.62244,5.62281,13000000.0
2005-03-07 10:40:00,5.62345,5.62345,5.62223,5.62223,10000000.0
2005-03-07 10:41:00,5.62281,5.62301,5.6216,5.6216,15000000.0
2005-03-07 10:42:00,5.62274,5.62429,5.62274,5.62429,12000000.0
2005-03-07 10:43:00,5.6245,5.6245,5.62359,5.62449,13000000.0
2005-03-07 10:44:00,5.62465,5.62467,5.62375,5.62455,12000000.0
2005-03-07 10:45:00,5.62412,5.62415,5.62349,5.62387,13000000.0
2005-03-07 10:46:00,5.62369,5.62369,5.62273,5.62317,13000000.0
2005-03-07 10:47:00,5.62328,5.62399,5.62311,5.62397,7000000.0
2005-03-07 10:48:00,5.62524,5.62565,5.62483,5.62483,12000000.0
2005-03-07 10:49:00,5.62515,5.62536,5.62431,5.62507,10000000.0
2005-03-07 10:50:00,5.62423,5.62495,5.62373,5.62373,14000000.0
2005-03-07 10:51:00,5.62538,5.62538,5.62413,5.62478,11000000.0
2005-03-07 10:52:00,5.62492,5.62492,5.62324,5.6237,20000000.0
2005-03-07 10:53:00,5.62372,5.62397,5.62298,5.62298,9000000.0
2005-03-07 10:54:00,5.62399,5.62399,5.62253,5.62317,18000000.0
2005-03-07 10:55:00,5.6227,5.62345,5.62233,5.62345,10000000.0
2005-03-07 10:56:00,5.62297,5.62386,5.62254,5.62338,11000000.0
2005-03-07 10:57:00,5.62261,5.62315,5.62224,5.62232,8000000.0
2005-03-07 10:58:00,5.62334,5.62342,5.62237,5.62237,10000000.0
2005-03-07 10:59:00,5.62375,5.62433,5.62227,5.62227,10000000.0
2005-03-07 11:00:00,5.62336,5.6239,5.62253,5.6239,15000000.0
2005-03-07 11:01:00,5.62379,5.62441,5.6235,5.62354,12000000.0
2005-03-07 11:02:00,5.62478,5.62478,5.62345,5.62439,8000000.0
2005-03-07 11:03:00,5.6251,5.6251,5.62383,5.62479,11000000.0
2005-03-07 11:04:00,5.62485,5.62527,5.62402,5.62514,15000000.0
2005-03-07 11:05:00,5.62516,5.62516,5.62384,5.62496,17000000.0
2005-03-07 11:06:00,5.62558,5.62588,5.62456,5.62588,12000000.0
2005-03-07 11:07:00,5.62518,5.62605,5.62456,5.62477,11000000.0
2005-03-07 11:08:00,5.62421,5.62536,5.62409,5.62513,22000000.0
2005-03-07 11:09:00,5.62476,5.62589,5.62473,5.62589,9000000.0
2005-03-07 11:10:00,5.6245,5.62548,5.62365,5.62365,16000000.0
2005-03-07 11:11:00,5.62464,5.62539,5.62425,5.6247,7000000.0
2005-03-07 11:12:00,5.62418,5.62561,5.62389,5.62455,15000000.0
2005-03-07 11:13:00,5.62361,5.62458,5.62335,5.62444,11000000.0
2005-03-07 11:14:00,5.6242,5.62539,5.6237,5.62448,18000000.0
2005-03-07 11:15:00,5.6244,5.62448,5.62355,5.62355,11000000.0
2005-03-07 11:16:00,5.62237,5.62402,5.62237,5.62402,13000000.0
2005-03-07 11:17:00,5.62405,5.62405,5.62256,5.62328,13000000.0
2005-03-07 11:18:00,5.62428,5.62428,5.62358,5.62425,9000000.0
2005-03-07 11:19:00,5.62404,5.62534,5.62386,5.62386,17000000.0
2005-03-07 11:20:00,5.62514,5.6258,5.62487,5.62557,14000000.0
2005-03-07 11:21:00,5.62569,5.62609,5.62485,5.62519,14000000.0
2005-03-07 11:22:00,5.62459,5.62578,5.62459,5.62459,22000000.0
2005-03-07 11:23:00,5.62576,5.62576,5.62482,5.62495,8000000.0
2005-03-07 11:24:00,5.6254,5.62575,5.62383,5.62506,18000000.0
2005-03-07 11:25:00,5.6252,5.62544,5.62497,5.62513,9000000.0
2005-03-07 11:26:00,5.62434,5.62554,5.62324,5.62554,15000000.0
2005-03-07 11:27:00,5.62702,5.62702,5.6259,5.62609,10000000.0
2005-03-07 11:28:00,5.62556,5.62693,5.62435,5.62693,13000000.0
2005-03-07 11:29:00,5.62555,5.62587,5.6246,5.6246,17000000.0
2005-03-07 11:30:00,5.62473,5.62559,5.62448,5.62559,13000000.0
2005-03-07 11:31:00,5.62404,5.62579,5.62401,5.62579,12000000.0
2005-03-07 11:32:00,5.62535,5.62535,5.62395,5.62403,20000000.0
2005-03-07 11:33:00,5.62391,5.6248,5.62338,5.62451,16000000.0
2005-03-07 11:34:00,5.62483,5.62548,5.62387,5.62441,13000000.0
2005-03-07 11:35:00,5.62411,5.62616,5.62411,5.62523,14000000.0
2005-03-07 11:36:00,5.62524,5.62524,5.62399,5.62404,11000000.0
2005-03-07 11:37:00,5.62448,5.62574,5.62394,5.62469,16000000.0
2005-03-07 11:38:00,5.62453,5.6248,5.62401,5.6248,8000000.0
2005-03-07 11:39:00,5.6239,5.62451,5.62342,5.62391,11000000.0
2005-03-07 11:40:00,5.62421,5.62456,5.62357,5.62451,12000000.0
2005-03-07 11:41:00,5.62474,5.62474,5.62315,5.62315,10000000.0
2005-03-07 11:42:00,5.62478,5.62478,5.62291,5.62357,10000000.0
2005-03-07 11:43:00,5.62289,5.62389,5.62289,5.62368,17000000.0
2005-03-07 11:44:00,5.62417,5.62476,5.62417,5.62474,15000000.0
2005-03-07 11:45:00,5.62458,5.62458,5.62268,5.6237,16000000.0
2005-03-07 11:46:00,5.62326,5.62331,5.62279,5.62279,7000000.0
2005-03-07 11:47:00,5.62261,5.62384,5.62261,5.62295,16000000.0
2005-03-07 11:48:00,5.62313,5.62364,5.62214,5.62237,13000000.0
2005-03-07 11:49:00,5.62393,5.62393,5.62335,5.62383,10000000.0
2005-03-07 11:50:00,5.62407,5.62409,5.62378,5.62397,12000000.0
2005-03-07 11:51:00,5.62269,5.62269,5.62101,5.62177,14000000.0
2005-03-07 11:52:00,5.62244,5.62244,5.62095,5.6219,18000000.0
2005-03-07 11:53:00,5.62236,5.62236,5.62035,5.62035,16000000.0
2005-03-07 11:54:00,5.62083,5.62108,5.62008,5.62074,8000000.0
2005-03-07 11:55:00,5.62005,5.62092,5.61979,5.61979,8000000.0
2005-03-07 11:56:00,5.62077,5.62164,5.62058,5.62147,8000000.0
2005-03-07 11:57:00,5.62098,5.62139,5.62042,5.62109,11000000.0
2005-03-07 11:58:00,5.62108,5.62108,5.62033,5.6209,14000000.0
2005-03-07 11:59:00,5.61973,5.62031,5.61952,5.61994,11000000.0
2005-03-07 12:00:00,5.6206,5.62262,5.62029,5.62129,15000000.0
2005-03-07 12:01:00,5.62213,5.62213,5.62091,5.62186,13000000.0
2005-03-07 12:02:00,5.62144,5.62176,5.62073,5.62142,15000000.0
2005-03-07 12:03:00,5.62137,5.62137,5.62043,5.62118,11000000.0
2005-03-07 12:04:00,5.62097,5.62119,5.62035,5.62119,9000000.0
2005-03-07 12:05:00,5.62184,5.62226,5.62118,5.62204,9000000.0
2005-03-07 12:06:00,5.62205,5.62222,5.62148,5.62186,15000000.0
2005-03-07 12:07:00,5.623,5.62313,5.62201,5.62249,11000000.0
2005-03-07 12:08:00,5.62277,5.62313,5.62193,5.62273,8000000.0
2005-03-07 12:09:00,5.62226,5.62341,5.62226,5.62276,18000000.0
2005-03-07 12:10:00,5.62385,5.62608,5.62385,5.62483,14000000.0
2005-03-07 12:11:00,5.62588,5.626,5.62439,5.62439,9000000.0
2005-03-07 12:12:00,5.62574,5.62574,5.62454,5.62527,18000000.0
2005-03-07 12:13:00,5.62549,5.62549,5.62447,5.62461,12000000.0
2005-03-07 12:14:00,5.62517,5.6252,5.62435,5.62498,10000000.0
2005-03-07 12:15:00,5.62522,5.62522,5.62439,5.62439,8000000.0
2005-03-07 12:16:00,5.62488,5.62497,5.62381,5.62439,14000000.0
2005-03-07 12:17:00,5.62473,5.62533,5.62472,5.62524,13000000.0
2005-03-07 12:18:00,5.62468,5.62473,5.62349,5.6241,10000000.0
2005-03-07 12:19:00,5.62448,5.62457,5.62351,5.62376,11000000.0
2005-03-07 12:20:00,5.62406,5.6241,5.62285,5.6241,8000000.0
2005-03-07 12:21:00,5.62394,5.62562,5.62394,5.624,20000000.0
2005-03-07 12:22:00,5.62488,5.62589,5.62488,5.62589,14000000.0
2005-03-07 12:23:00,5.62614,5.62773,5.62576,5.62773,11000000.0
2005-03-07 12:24:00,5.62769,5.62803,5.62693,5.62803,17000000.0
2005-03-07 12:25:00,5.62781,5.62865,5.62696,5.62698,12000000.0
2005-03-07 12:26:00,5.62711,5.62757,5.6261,5.62757,7000000.0
2005-03-07 12:27:00,5.62632,5.6281,5.62632,5.62792,7000000.0
2005-03-07 12:28:00,5.62877,5.62933,5.62791,5.62883,19000000.0
2005-03-07 12:29:00,5.62886,5.62886,5.62713,5.62787,12000000.0
2005-03-07 12:30:00,5.62868,5.62983,5.62821,5.62842,10000000.0
2005-03-07 12:31:00,5.62813,5.62818,5.6267,5.62691,12000000.0
2005-03-07 12:32:00,5.62771,5.62786,5.62687,5.62786,12000000.0
2005-03-07 12:33:00,5.62778,5.62846,5.62748,5.6282,15000000.0
2005-03-07 12:34:00,5.6281,5.62894,5.62791,5.62833,12000000.0
2005-03-07 12:35:00,5.62906,5.62906,5.62784,5.62802,12000000.0
2005-03-07 12:36:00,5.62772,5.62862,5.627,5.62862,15000000.0
2005-03-07 12:37:00,5.62803,5.62828,5.62683,5.62828,8000000.0
2005-03-07 12:38:00,5.62856,5.62892,5.62833,5.62852,15000000.0
2005-03-07 12:39:00,5.62845,5.6292,5.62826,5.62846,14000000.0
2005-03-07 12:40:00,5.62833,5.62866,5.62759,5.6278,18000000.0
2005-03-07 12:41:00,5.62773,5.62773,5.62634,5.62758,11000000.0
2005-03-07 12:42:00,5.6269,5.62777,5.62685,5.62704,17000000.0
2005-03-07 12:43:00,5.62737,5.62762,5.62624,5.62726,11000000.0
2005-03-07 12:44:00,5.62709,5.62713,5.626,5.62691,13000000.0
2005-03-07 12:45:00,5.62569,5.62734,5.62569,5.62734,10000000.0
2005-03-07 12:46:00,5.62649,5.62686,5.62596,5.62645,20000000.0
2005-03-07 12:47:00,5.6263,5.62704,5.62623,5.6267,10000000.0
2005-03-07 12:48:00,5.62644,5.62748,5.62627,5.62692,10000000.0
2005-03-07 12:49:00,5.62661,5.6275,5.6265,5.6275,15000000.0
2005-03-07 12:50:00,5.62729,5.628,5.62671,5.62753,14000000.0
2005-03-07 12:51:00,5.62821,5.62828,5.62743,5.62753,14000000.0
2005-03-07 12:52:00,5.62768,5.62857,5.62731,5.62857,9000000.0
2005-03-07 12:53:00,5.62842,5.62847,5.62743,5.62743,9000000.0
2005-03-07 12:54:00,5.62761,5.62851,5.62722,5.62831,20000000.0
2005-03-07 12:55:00,5.62771,5.62902,5.62771,5.62869,12000000.0
2005-03-07 12:56:00,5.62816,5.62908,5.62803,5.62886,7000000.0
2005-03-07 12:57:00,5.62755,5.62939,5.62755,5.62939,13000000.0
2005-03-07 12:58:00,5.62896,5.62899,5.62795,5.62795,16000000.0
2005-03-07 12:59:00,5.62857,5.62888,5.62752,5.62837,14000000.0
2005-03-07 13:00:00,5.62787,5.62894,5.62764,5.62873,12000000.0
2005-03-07 13:01:00,5.62854,5.62917,5.62783,5.62851,17000000.0
2005-03-07 13:02:00,5.6285,5.62996,5.62823,5.62856,10000000.0
2005-03-07 13:03:00,5.6292,5.62935,5.62813,5.62813,22000000.0
2005-03-07 13:04:00,5.62802,5.62955,5.62802,5.6284,20000000.0
2005-03-07 13:05:00,5.62947,5.62997,5.62827,5.6299,14000000.0
2005-03-07 13:06:00,5.62988,5.62988,5.62882,5.62905,17000000.0
2005-03-07 13:07:00,5.62859,5.62939,5.6281,5.6292,22000000.0
2005-03-07 13:08:00,5.62974,5.63036,5.62928,5.62949,12000000.0
2005-03-07 13:09:00,5.62967,5.63095,5.62959,5.6308,12000000.0
2005-03-07 13:10:00,5.63038,5.63038,5.62917,5.62959,20000000.0
2005-03-07 13:11:00,5.62918,5.6296,5.62811,5.62954,12000000.0
2005-03-07 13:12:00,5.63086,5.63086,5.62922,5.62972,16000000.0
2005-03-07 13:13:00,5.62922,5.62976,5.62832,5.62976,14000000.0
2005-03-07 13:14:00,5.63039,5.63039,5.6284,5.62912,17000000.0
2005-03-07 13:15:00,5.62941,5.63001,5.62924,5.62975,7000000.0
2005-03-07 13:16:00,5.63066,5.63066,5.62794,5.62978,9000000.0
2005-03-07 13:17:00,5.63018,5.63035,5.62901,5.62972,15000000.0
2005-03-07 13:18:00,5.63028,5.6308,5.63028,5.63043,17000000.0
2005-03-07 13:19:00,5.63087,5.63087,5.62971,5.63051,15000000.0
2005-03-07 13:20:00,5.63055,5.63055,5.62884,5.63021,12000000.0
2005-03-07 13:21:00,5.6302,5.63023,5.62933,5.62967,24000000.0
2005-03-07 13:22:00,5.62894,5.62954,5.62783,5.62783,12000000.0
2005-03-07 13:23:00,5.6277,5.62852,5.62734,5.62852,12000000.0
2005-03-07 13:24:00,5.62837,5.62842,5.62799,5.62841,18000000.0
2005-03-07 13:25:00,5.62867,5.62919,5.62803,5.62876,12000000.0
2005-03-07 13:26:00,5.62721,5.62897,5.62721,5.62819,12000000.0
2005-03-07 13:27:00,5.62792,5.62827,5.62751,5.6282,9000000.0
2005-03-07 13:28:00,5.62786,5.62823,5.62684,5.62767,15000000.0
2005-03-07 13:29:00,5.62687,5.6281,5.62651,5.62747,14000000.0
2005-03-07 13:30:00,5.62825,5.62849,5.62719,5.62791,11000000.0
2005-03-07 13:31:00,5.62812,5.62866,5.62765,5.62848,11000000.0
2005-03-07 13:32:00,5.62873,5.62875,5.62767,5.62814,8000000.0
2005-03-07 13:33:00,5.62779,5.62849,5.62746,5.62783,14000000.0
2005-03-07 13:34:00,5.62738,5.62842,5.62726,5.62842,11000000.0
2005-03-07 13:35:00,5.62845,5.62845,5.62687,5.62791,16000000.0
2005-03-07 13:36:00,5.62747,5.62789,5.62691,5.62691,8000000.0
2005-03-07 13:37:00,5.62777,5.62777,5.62685,5.62696,17000000.0
2005-03-07 13:38:00,5.62702,5.62718,5.62592,5.62622,14000000.0
2005-03-07 13:39:00,5.62746,5.62777,5.62665,5.62686,10000000.0
2005-03-07 13:40:00,5.62788,5.62788,5.62648,5.6265,8000000.0
2005-03-07 13:41:00,5.62606,5.62686,5.62579,5.62678,11000000.0
2005-03-07 13:42:00,5.62766,5.62778,5.62687,5.62778,14000000.0
2005-03-07 13:43:00,5.62859,5.62859,5.62764,5.62824,11000000.0
2005-03-07 13:44:00,5.627,5.62804,5.627,5.62746,11000000.0
2005-03-07 13:45:00,5.62797,5.62855,5.62797,5.62838,14000000.0
2005-03-07 13:46:00,5.62656,5.62772,5.62646,5.62721,11000000.0
2005-03-07 13:47:00,5.62705,5.62705,5.62587,5.62587,13000000.0
2005-03-07 13:48:00,5.62718,5.6277,5.62665,5.62685,14000000.0
2005-03-07 13:49:00,5.62691,5.62708,5.62603,5.6267,12000000.0
2005-03-07 13:50:00,5.62726,5.62796,5.62722,5.62796,16000000.0
2005-03-07 13:51:00,5.62771,5.62777,5.62726,5.62774,14000000.0
2005-03-07 13:52:00,5.62685,5.62806,5.62685,5.62797,10000000.0
2005-03-07 13:53:00,5.62784,5.62874,5.62784,5.62811,10000000.0
2005-03-07 13:54:00,5.62827,5.62943,5.62823,5.62943,8000000.0
2005-03-07 13:55:00,5.62979,5.6299,5.62966,5.6299,13000000.0
2005-03-07 13:56:00,5.62856,5.62885,5.62792,5.6285,17000000.0
2005-03-07 13:57:00,5.62839,5.62849,5.62725,5.62775,13000000.0
2005-03-07 13:58:00,5.62672,5.62836,5.62657,5.62836,7000000.0
2005-03-07 13:59:00,5.62712,5.62909,5.62712,5.62909,9000000.0
2005-03-07 14:00:00,5.62867,5.62885,5.62823,5.62866,7000000.0
2005-03-07 14:01:00,5.6281,5.62874,5.62761,5.62849,11000000.0
2005-03-07 14:02:00,5.62868,5.62868,5.62718,5.6283,19000000.0
2005-03-07 14:03:00,5.62791,5.62791,5.62689,5.62776,13000000.0
2005-03-07 14:04:00,5.62685,5.62765,5.62652,5.6275,22000000.0
2005-03-07 14:05:00,5.62793,5.62793,5.62612,5.62685,17000000.0
2005-03-07 14:06:00,5.62718,5.62769,5.62633,5.62633,11000000.0
2005-03-07 14:07:00,5.62666,5.6268,5.62476,5.6256,9000000.0
2005-03-07 14:08:00,5.62558,5.626,5.6254,5.62594,11000000.0
2005-03-07 14:09:00,5.62613,5.62654,5.62551,5.62654,12000000.0
2005-03-07 14:10:00,5.62687,5.62687,5.62541,5.62541,13000000.0
2005-03-07 14:11:00,5.62629,5.62639,5.62589,5.62615,14000000.0
2005-03-07 14:12:00,5.62553,5.62663,5.62552,5.62663,11000000.0
2005-03-07 14:13:00,5.62583,5.62691,5.62564,5.62564,11000000.0
2005-03-07 14:14:00,5.62627,5.62658,5.62552,5.62611,7000000.0
2005-03-07 14:15:00,5.62672,5.62754,5.62561,5.62712,14000000.0
2005-03-07 14:16:00,5.62811,5.62891,5.62739,5.62891,13000000.0
2005-03-07 14:17:00,5.62923,5.63006,5.62894,5.62926,22000000.0
2005-03-07 14:18:00,5.62969,5.63097,5.62943,5.63097,15000000.0
2005-03-07 14:19:00,5.63111,5.63227,5.63017,5.63163,12000000.0
2005-03-07 14:20:00,5.63208,5.6325,5.63143,5.6325,7000000.0
2005-03-07 14:21:00,5.63234,5.63376,5.63186,5.63348,13000000.0
2005-03-07 14:22:00,5.63347,5.63347,5.63245,5.63296,8000000.0
2005-03-07 14:23:00,5.63298,5.63356,5.63289,5.6332,11000000.0
2005-03-07 14:24:00,5.6333,5.63461,5.6333,5.63387,13000000.0
2005-03-07 14:25:00,5.63419,5.6346,5.63329,5.63435,15000000.0
2005-03-07 14:26:00,5.63386,5.63397,5.63277,5.63293,8000000.0
2005-03-07 14:27:00,5.63264,5.63264,5.63107,5.63172,10000000.0
2005-03-07 14:28:00,5.63169,5.63196,5.63106,5.63132,11000000.0
2005-03-07 14:29:00,5.63127,5.63267,5.63077,5.63267,21000000.0
2005-03-07 14:30:00,5.6326,5.6336,5.6326,5.6336,11000000.0
2005-03-07 14:31:00,5.63396,5.63396,5.63147,5.63147,17000000.0
2005-03-07 14:32:00,5.6324,5.63353,5.63183,5.63326,15000000.0
2005-03-07 14:33:00,5.63423,5.63423,5.63315,5.63353,8000000.0
2005-03-07 14:34:00,5.63438,5.63447,5.63359,5.63416,9000000.0
2005-03-07 14:35:00,5.63409,5.63481,5.63389,5.63457,11000000.0
2005-03-07 14:36:00,5.63348,5.63457,5.63322,5.6336,15000000.0
2005-03-07 14:37:00,5.6334,5.63432,5.63327,5.63432,8000000.0
2005-03-07 14:38:00,5.6334,5.63464,5.63294,5.63405,10000000.0
2005-03-07 14:39:00,5.63329,5.63402,5.63287,5.63359,19000000.0
2005-03-07 14:40:00,5.63286,5.6336,5.63246,5.63268,15000000.0
2005-03-07 14:41:00,5.63296,5.63366,5.63256,5.63258,15000000.0
2005-03-07 14:42:00,5.63271,5.63303,5.63228,5.63284,17000000.0
2005-03-07 14:43:00,5.63332,5.6338,5.63292,5.63325,15000000.0
2005-03-07 14:44:00,5.63375,5.63375,5.63167,5.63167,15000000.0
2005-03-07 14:45:00,5.63145,5.63395,5.63145,5.6332,9000000.0
2005-03-07 14:46:00,5.63308,5.63376,5.63268,5.63348,11000000.0
2005-03-07 14:47:00,5.63261,5.63352,5.63123,5.6326,12000000.0
2005-03-07 14:48:00,5.63269,5.63272,5.63168,5.63229,12000000.0
2005-03-07 14:49:00,5.63219,5.63357,5.63219,5.63345,12000000.0
2005-03-07 14:50:00,5.63357,5.6345,5.63345,5.63445,15000000.0
2005-03-07 14:51:00,5.63404,5.63465,5.63347,5.63347,10000000.0
2005-03-07 14:52:00,5.63454,5.6348,5.63357,5.63468,13000000.0
2005-03-07 14:53:00,5.63451,5.63523,5.63404,5.6352,13000000.0
2005-03-07 14:54:00,5.63496,5.63503,5.63441,5.63457,9000000.0
2005-03-07 14:55:00,5.63492,5.63499,5.63329,5.63439,16000000.0
2005-03-07 14:56:00,5.63425,5.63448,5.6328,5.6328,15000000.0
2005-03-07 14:57:00,5.63274,5.6347,5.63274,5.63422,15000000.0
2005-03-07 14:58:00,5.63399,5.6345,5.63304,5.63304,11000000.0
2005-03-07 14:59:00,5.63333,5.63449,5.6332,5.63449,14000000.0
2005-03-07 15:00:00,5.63428,5.63436,5.63322,5.63395,18000000.0
2005-03-07 15:01:00,5.63435,5.63481,5.63344,5.63479,12000000.0
2005-03-07 15:02:00,5.63543,5.63553,5.63389,5.63392,7000000.0
2005-03-07 15:03:00,5.63503,5.63537,5.6342,5.63498,18000000.0
2005-03-07 15:04:00,5.63472,5.63508,5.63346,5.63346,21000000.0
2005-03-07 15:05:00,5.63341,5.63437,5.63341,5.63432,13000000.0
2005-03-07 15:06:00,5.63456,5.63456,5.63325,5.63359,14000000.0
2005-03-07 15:07:00,5.63287,5.63424,5.63287,5.63401,22000000.0
2005-03-07 15:08:00,5.63254,5.63317,5.63211,5.63317,10000000.0
2005-03-07 15:09:00,5.63241,5.63301,5.63241,5.63281,9000000.0
2005-03-07 15:10:00,5.63317,5.63426,5.63279,5.63292,14000000.0
2005-03-07 15:11:00,5.63259,5.63382,5.6324,5.63366,12000000.0
2005-03-07 15:12:00,5.63329,5.63438,5.63324,5.63411,13000000.0
2005-03-07 15:13:00,5.63442,5.63485,5.63383,5.63416,12000000.0
2005-03-07 15:14:00,5.63454,5.63483,5.63403,5.63441,10000000.0
2005-03-07 15:15:00,5.63425,5.63452,5.63338,5.63385,16000000.0
2005-03-07 15:16:00,5.63342,5.63538,5.63309,5.6347,15000000.0
2005-03-07 15:17:00,5.63533,5.63533,5.63466,5.63523,14000000.0
2005-03-07 15:18:00,5.63531,5.63552,5.63469,5.63552,12000000.0
2005-03-07 15:19:00,5.63589,5.63592,5.63502,5.63502,11000000.0
2005-03-07 15:20:00,5.63551,5.63551,5.63406,5.63406,14000000.0
2005-03-07 15:21:00,5.63399,5.63437,5.63303,5.63423,14000000.0
2005-03-07 15:22:00,5.63341,5.63429,5.63333,5.63393,10000000.0
2005-03-07 15:23:00,5.6339,5.6343,5.63289,5.63289,11000000.0
2005-03-07 15:24:00,5.63383,5.63398,5.63307,5.63398,10000000.0
2005-03-07 15:25:00,5.6337,5.63403,5.63302,5.63326,16000000.0
2005-03-07 15:26:00,5.63297,5.63416,5.63256,5.63362,15000000.0
2005-03-07 15:27:00,5.63463,5.63513,5.63384,5.63513,10000000.0
2005-03-07 15:28:00,5.63501,5.63568,5.63463,5.63532,11000000.0
2005-03-07 15:29:00,5.63494,5.6358,5.63469,5.63576,19000000.0
2005-03-07 15:30:00,5.63564,5.63564,5.63403,5.6347,10000000.0
2005-03-07 15:31:00,5.63591,5.63759,5.63545,5.63705,14000000.0
2005-03-07 15:32:00,5.63838,5.63923,5.6378,5.63871,12000000.0
2005-03-07 15:33:00,5.63859,5.63928,5.63826,5.63832,20000000.0
2005-03-07 15:34:00,5.63878,5.63883,5.63771,5.63799,12000000.0
2005-03-07 15:35:00,5.63854,5.63886,5.63793,5.63852,12000000.0
2005-03-07 15:36:00,5.63886,5.63886,5.63662,5.63662,10000000.0
2005-03-07 15:37:00,5.63759,5.63821,5.63759,5.63819,10000000.0
2005-03-07 15:38:00,5.63805,5.6383,5.6373,5.63774,13000000.0
2005-03-07 15:39:00,5.63771,5.63798,5.63692,5.63706,7000000.0
2005-03-07 15:40:00,5.63868,5.63889,5.63817,5.63862,10000000.0
2005-03-07 15:41:00,5.63847,5.63889,5.63822,5.63889,9000000.0
2005-03-07 15:42:00,5.63798,5.63812,5.63706,5.6371,13000000.0
2005-03-07 15:43:00,5.6382,5.6382,5.6371,5.63775,16000000.0
2005-03-07 15:44:00,5.63843,5.63863,5.63745,5.63766,14000000.0
2005-03-07 15:45:00,5.63817,5.63817,5.63711,5.63771,15000000.0
2005-03-07 15:46:00,5.63802,5.63824,5.63733,5.63747,13000000.0
2005-03-07 15:47:00,5.63592,5.63735,5.63592,5.63685,9000000.0
2005-03-07 15:48:00,5.63802,5.63826,5.63719,5.6372,21000000.0
2005-03-07 15:49:00,5.63711,5.63833,5.63711,5.63819,23000000.0
2005-03-07 15:50:00,5.6371,5.63746,5.6368,5.63734,12000000.0
2005-03-07 15:51:00,5.63702,5.63726,5.63637,5.63637,19000000.0
2005-03-07 15:52:00,5.63682,5.63828,5.63682,5.63809,15000000.0
2005-03-07 15:53:00,5.63741,5.63844,5.63676,5.6378,14000000.0
2005-03-07 15:54:00,5.63777,5.63822,5.63663,5.63663,15000000.0
2005-03-07 15:55:00,5.63703,5.63743,5.63668,5.63728,12000000.0
2005-03-07 15:56:00,5.63616,5.63748,5.63616,5.63748,18000000.0
2005-03-07 15:57:00,5.63861,5.63902,5.63778,5.63867,10000000.0
2005-03-07 15:58:00,5.63586,5.63746,5.6356,5.63596,22000000.0
2005-03-07 15:59:00,5.63567,5.63743,5.63567,5.63743,12000000.0
2005-03-07 16:00:00,5.63744,5.63744,5.63653,5.63687,12000000.0
2005-03-07 16:01:00,5.63712,5.63799,5.63685,5.63719,12000000.0
2005-03-07 16:02:00,5.63782,5.63838,5.63698,5.63838,13000000.0
2005-03-07 16:03:00,5.63885,5.63934,5.63823,5.63934,13000000.0
2005-03-07 16:04:00,5.6401,5.64031,5.63833,5.63938,11000000.0
2005-03-07 16:05:00,5.64041,5.64052,5.63867,5.63937,9000000.0
2005-03-07 16:06:00,5.6384,5.63995,5.6384,5.63987,14000000.0
2005-03-07 16:07:00,5.64006,5.64044,5.63938,5.64027,15000000.0
2005-03-07 16:08:00,5.64052,5.64052,5.63946,5.64023,15000000.0
2005-03-07 16:09:00,5.64082,5.64162,5.64053,5.64131,17000000.0
2005-03-07 16:10:00,5.64035,5.6416,5.63985,5.64005,14000000.0
2005-03-07 16:11:00,5.64165,5.64165,5.64007,5.64038,9000000.0
2005-03-07 16:12:00,5.64084,5.64096,5.63908,5.63971,15000000.0
2005-03-07 16:13:00,5.63926,5.63926,5.63805,5.63805,14000000.0
2005-03-07 16:14:00,5.63838,5.63851,5.63673,5.63765,12000000.0
2005-03-07 16:15:00,5.63828,5.63859,5.63709,5.63776,14000000.0
2005-03-07 16:16:00,5.63733,5.63743,5.6363,5.6363,13000000.0
2005-03-07 16:17:00,5.6367,5.63703,5.636,5.63641,18000000.0
2005-03-07 16:18:00,5.637,5.63866,5.63689,5.63689,13000000.0
2005-03-07 16:19:00,5.63711,5.63814,5.63672,5.63785,8000000.0
2005-03-07 16:20:00,5.63705,5.63792,5.63683,5.6372,13000000.0
2005-03-07 16:21:00,5.63645,5.63712,5.63585,5.63712,12000000.0
2005-03-07 16:22:00,5.63633,5.6375,5.63602,5.63694,11000000.0
2005-03-07 16:23:00,5.63667,5.63667,5.63552,5.63598,14000000.0
2005-03-07 16:24:00,5.63544,5.63554,5.63407,5.63549,15000000.0
2005-03-07 16:25:00,5.63368,5.63501,5.63345,5.63501,11000000.0
2005-03-07 16:26:00,5.63418,5.63515,5.63418,5.63513,8000000.0
2005-03-07 16:27:00,5.63519,5.63619,5.63517,5.63553,10000000.0
2005-03-07 16:28:00,5.63505,5.63567,5.63442,5.63541,15000000.0
2005-03-07 16:29:00,5.63509,5.63547,5.63491,5.63524,7000000.0
2005-03-07 16:30:00,5.63554,5.63573,5.63535,5.63565,16000000.0
2005-03-07 16:31:00,5.63477,5.63521,5.63359,5.63508,14000000.0
2005-03-07 16:32:00,5.63521,5.63521,5.63417,5.6342,7000000.0
2005-03-07 16:33:00,5.6345,5.63514,5.63434,5.63451,8000000.0
2005-03-07 16:34:00,5.63415,5.63484,5.63391,5.63391,8000000.0
2005-03-07 16:35:00,5.63368,5.63383,5.63365,5.63369,9000000.0
2005-03-07 16:36:00,5.63377,5.63382,5.63354,5.63382,13000000.0
2005-03-07 16:37:00,5.63388,5.63581,5.63388,5.63533,18000000.0
2005-03-07 16:38:00,5.6357,5.6357,5.63429,5.63479,18000000.0
2005-03-07 16:39:00,5.634,5.63617,5.634,5.63442,20000000.0
2005-03-07 16:40:00,5.63587,5.63629,5.63481,5.63481,13000000.0
2005-03-07 16:41:00,5.63428,5.63436,5.63411,5.63428,20000000.0
2005-03-07 16:42:00,5.63431,5.63443,5.6341,5.6341,18000000.0
2005-03-07 16:43:00,5.63432,5.63432,5.63406,5.63432,15000000.0
2005-03-07 16:44:00,5.63428,5.63442,5.63412,5.63442,20000000.0
2005-03-07 16:45:00,5.63424,5.63447,5.63417,5.63417,13000000.0
2005-03-07 16:46:00,5.63439,5.63439,5.63407,5.63413,15000000.0
2005-03-07 16:47:00,5.6342,5.63434,5.63418,5.63423,8000000.0
2005-03-07 16:48:00,5.63426,5.63435,5.63412,5.63428,11000000.0
2005-03-07 16:49:00,5.63421,5.63429,5.63407,5.63419,12000000.0
2005-03-07 16:50:00,5.63415,5.63436,5.6341,5.63434,15000000.0
2005-03-07 16:51:00,5.6343,5.63433,5.63407,5.63407,18000000.0
2005-03-07 16:52:00,5.63438,5.63643,5.63438,5.63603,14000000.0
2005-03-07 16:53:00,5.63556,5.63623,5.63524,5.63596,8000000.0
2005-03-07 16:54:00,5.63517,5.63644,5.63479,5.63598,11000000.0
2005-03-07 16:55:00,5.63612,5.63638,5.63421,5.63506,12000000.0
2005-03-07 16:56:00,5.63563,5.63572,5.63502,5.63563,10000000.0
2005-03-07 16:57:00,5.63541,5.63591,5.63522,5.63571,8000000.0
2005-03-07 16:58:00,5.63509,5.63629,5.63495,5.63627,9000000.0
2005-03-07 16:59:00,5.6357,5.63625,5.63419,5.63515,13000000.0
2005-03-07 17:00:00,5.63659,5.63669,5.63557,5.63632,11000000.0
2005-03-07 17:01:00,5.63592,5.63631,5.63547,5.63547,12000000.0
2005-03-07 17:02:00,5.63516,5.63606,5.63504,5.63554,10000000.0
2005-03-07 17:03:00,5.63674,5.63674,5.63472,5.63472,16000000.0
2005-03-07 17:04:00,5.63585,5.63644,5.63509,5.63602,13000000.0
2005-03-07 17:05:00,5.63608,5.63687,5.63599,5.63649,16000000.0
2005-03-07 17:06:00,5.63749,5.63749,5.63619,5.63642,12000000.0
2005-03-07 17:07:00,5.6366,5.63757,5.63648,5.63757,8000000.0
2005-03-07 17:08:00,5.63635,5.63833,5.63635,5.63761,21000000.0
2005-03-07 17:09:00,5.6379,5.63854,5.6375,5.63854,16000000.0
2005-03-07 17:10:00,5.63761,5.6379,5.63697,5.63744,11000000.0
2005-03-07 17:11:00,5.63736,5.63747,5.63592,5.63728,11000000.0
2005-03-07 17:12:00,5.63759,5.63759,5.63669,5.63721,9000000.0
2005-03-07 17:13:00,5.63726,5.63727,5.63656,5.63706,9000000.0
2005-03-07 17:14:00,5.63711,5.63732,5.63654,5.63703,17000000.0
2005-03-07 17:15:00,5.63617,5.63667,5.63555,5.63616,11000000.0
2005-03-07 17:16:00,5.63606,5.63642,5.6356,5.63622,15000000.0
2005-03-07 17:17:00,5.6367,5.63723,5.63623,5.63712,13000000.0
2005-03-07 17:18:00,5.63672,5.63801,5.63625,5.63756,15000000.0
2005-03-07 17:19:00,5.63811,5.63902,5.63759,5.63866,17000000.0
2005-03-07 17:20:00,5.63873,5.63915,5.63735,5.63735,12000000.0
2005-03-07 17:21:00,5.63716,5.63762,5.63682,5.63744,7000000.0
2005-03-07 17:22:00,5.63738,5.63738,5.63517,5.63634,14000000.0
2005-03-07 17:23:00,5.63726,5.63841,5.63726,5.63746,13000000.0
2005-03-07 17:24:00,5.63794,5.63845,5.63748,5.63845,9000000.0
2005-03-07 17:25:00,5.6384,5.6384,5.63769,5.63769,11000000.0
2005-03-07 17:26:00,5.63838,5.63838,5.63725,5.63811,16000000.0
2005-03-07 17:27:00,5.63857,5.63857,5.63764,5.63815,9000000.0
2005-03-07 17:28:00,5.63785,5.63789,5.63652,5.63755,15000000.0
2005-03-07 17:29:00,5.63698,5.63821,5.63669,5.63821,11000000.0
2005-03-07 17:30:00,5.63871,5.63953,5.63861,5.6392,19000000.0
2005-03-07 17:31:00,5.63864,5.63864,5.63621,5.63621,11000000.0
2005-03-07 17:32:00,5.63637,5.63663,5.63601,5.63612,9000000.0
2005-03-07 17:33:00,5.63651,5.63663,5.63539,5.63573,10000000.0
2005-03-07 17:34:00,5.63662,5.6386,5.63662,5.63719,14000000.0
2005-03-07 17:35:00,5.63756,5.63799,5.63721,5.63726,13000000.0
2005-03-07 17:36:00,5.63721,5.63833,5.63702,5.63816,11000000.0
2005-03-07 17:37:00,5.63885,5.63894,5.63787,5.63894,15000000.0
2005-03-07 17:38:00,5.63779,5.63933,5.63779,5.63906,17000000.0
2005-03-07 17:39:00,5.6384,5.63919,5.63824,5.63835,8000000.0
2005-03-07 17:40:00,5.63707,5.63933,5.63707,5.63897,12000000.0
2005-03-07 17:41:00,5.63973,5.64032,5.63905,5.64028,21000000.0
2005-03-07 17:42:00,5.63934,5.64008,5.63922,5.63922,13000000.0
2005-03-07 17:43:00,5.63988,5.64021,5.63948,5.64021,11000000.0
2005-03-07 17:44:00,5.64,5.64064,5.63948,5.64001,19000000.0
2005-03-07 17:45:00,5.64008,5.64026,5.63932,5.63997,10000000.0
2005-03-07 17:46:00,5.6394,5.64036,5.63896,5.64032,13000000.0
2005-03-07 17:47:00,5.63994,5.63994,5.63806,5.63901,9000000.0
2005-03-07 17:48:00,5.63873,5.63895,5.63745,5.6383,14000000.0
2005-03-07 17:49:00,5.638,5.63886,5.63774,5.63781,14000000.0
2005-03-07 17:50:00,5.63788,5.63808,5.63666,5.63666,17000000.0
2005-03-07 17:51:00,5.63765,5.63781,5.63637,5.63732,13000000.0
2005-03-07 17:52:00,5.63626,5.63744,5.63626,5.63682,24000000.0
2005-03-07 17:53:00,5.6366,5.63796,5.6366,5.63791,16000000.0
2005-03-07 17:54:00,5.63719,5.63802,5.63633,5.63802,16000000.0
2005-03-07 17:55:00,5.63853,5.63914,5.63821,5.63896,13000000.0
2005-03-07 17:56:00,5.63889,5.63918,5.63814,5.63918,15000000.0
2005-03-07 17:57:00,5.63905,5.63912,5.6386,5.63887,10000000.0
2005-03-07 17:58:00,5.63777,5.63806,5.63711,5.63746,15000000.0
2005-03-07 17:59:00,5.63779,5.6378,5.63606,5.63718,13000000.0
2005-03-07 18:00:00,5.63693,5.63761,5.63659,5.63685,7000000.0
2005-03-07 18:01:00,5.63611,5.63634,5.63531,5.63634,18000000.0
2005-03-07 18:02:00,5.63641,5.63641,5.63479,5.63503,17000000.0
2005-03-07 18:03:00,5.63528,5.6354,5.63397,5.63527,16000000.0
2005-03-07 18:04:00,5.6337,5.63474,5.63251,5.63426,14000000.0
2005-03-07 18:05:00,5.63341,5.63474,5.6333,5.6344,13000000.0
2005-03-07 18:06:00,5.63497,5.63601,5.63434,5.63434,18000000.0
2005-03-07 18:07:00,5.63293,5.63394,5.63282,5.63282,12000000.0
2005-03-07 18:08:00,5.63313,5.63474,5.63313,5.6343,18000000.0
2005-03-07 18:09:00,5.63369,5.63475,5.63363,5.63451,12000000.0
2005-03-07 18:10:00,5.63456,5.6355,5.63448,5.6355,13000000.0
2005-03-07 18:11:00,5.63521,5.63665,5.63455,5.63459,10000000.0
2005-03-07 18:12:00,5.63435,5.63536,5.63422,5.63422,11000000.0
2005-03-07 18:13:00,5.63548,5.63568,5.63385,5.63428,14000000.0
2005-03-07 18:14:00,5.63461,5.63501,5.63397,5.63397,10000000.0
2005-03-07 18:15:00,5.63429,5.6347,5.63364,5.63452,10000000.0
2005-03-07 18:16:00,5.63376,5.63556,5.63376,5.63538,9000000.0
2005-03-07 18:17:00,5.63413,5.63521,5.63326,5.63329,18000000.0
2005-03-07 18:18:00,5.63485,5.63592,5.63485,5.63525,14000000.0
2005-03-07 18:19:00,5.63621,5.63725,5.63596,5.63725,10000000.0
2005-03-07 18:20:00,5.63742,5.63742,5.63584,5.63622,15000000.0
2005-03-07 18:21:00,5.63603,5.63672,5.63547,5.63583,18000000.0
2005-03-07 18:22:00,5.63581,5.63581,5.6344,5.63459,14000000.0
2005-03-07 18:23:00,5.6352,5.6359,5.63452,5.6359,7000000.0
2005-03-07 18:24:00,5.63612,5.63643,5.63612,5.63622,9000000.0
2005-03-07 18:25:00,5.63538,5.63637,5.63538,5.63578,13000000.0
2005-03-07 18:26:00,5.6356,5.63628,5.63456,5.63504,16000000.0
2005-03-07 18:27:00,5.63492,5.63613,5.63492,5.63565,14000000.0
2005-03-07 18:28:00,5.63507,5.63625,5.63488,5.63606,13000000.0
2005-03-07 18:29:00,5.63504,5.63557,5.6348,5.63537,11000000.0
2005-03-07 18:30:00,5.63465,5.63548,5.63399,5.63491,16000000.0
2005-03-07 18:31:00,5.63462,5.63578,5.63429,5.6345,12000000.0
2005-03-07 18:32:00,5.63458,5.63518,5.63407,5.63518,11000000.0
2005-03-07 18:33:00,5.63456,5.63575,5.63428,5.63524,13000000.0
2005-03-07 18:34:00,5.63518,5.63537,5.63436,5.63436,13000000.0
2005-03-07 18:35:00,5.63394,5.63527,5.63394,5.63412,18000000.0
2005-03-07 18:36:00,5.63442,5.63519,5.63408,5.63461,18000000.0
2005-03-07 18:37:00,5.63401,5.63504,5.634,5.63476,18000000.0
2005-03-07 18:38:00,5.63289,5.63376,5.63259,5.63325,11000000.0
2005-03-07 18:39:00,5.63247,5.63301,5.63229,5.63242,11000000.0
2005-03-07 18:40:00,5.63308,5.63395,5.63274,5.63381,14000000.0
2005-03-07 18:41:00,5.63274,5.63368,5.63212,5.63247,16000000.0
2005-03-07 18:42:00,5.6311,5.63219,5.63048,5.63215,14000000.0
2005-03-07 18:43:00,5.63148,5.63301,5.63107,5.63301,10000000.0
2005-03-07 18:44:00,5.63263,5.63418,5.63263,5.63314,13000000.0
2005-03-07 18:45:00,5.63359,5.63412,5.63207,5.63286,13000000.0
2005-03-07 18:46:00,5.633,5.63317,5.63223,5.63261,12000000.0
2005-03-07 18:47:00,5.63273,5.63314,5.63165,5.63282,14000000.0
2005-03-07 18:48:00,5.63266,5.63266,5.63179,5.63233,15000000.0
2005-03-07 18:49:00,5.63199,5.63235,5.63124,5.63194,12000000.0
2005-03-07 18:50:00,5.63111,5.63111,5.62847,5.62847,9000000.0
2005-03-07 18:51:00,5.6289,5.62973,5.62819,5.6282,17000000.0
2005-03-07 18:52:00,5.62713,5.62778,5.62701,5.6275,9000000.0
2005-03-07 18:53:00,5.62701,5.62786,5.62631,5.62786,14000000.0
2005-03-07 18:54:00,5.6272,5.62812,5.62691,5.62736,14000000.0
2005-03-07 18:55:00,5.62652,5.62775,5.62651,5.62697,10000000.0
2005-03-07 18:56:00,5.62644,5.62767,5.62644,5.62701,16000000.0
2005-03-07 18:57:00,5.62753,5.62753,5.62512,5.62548,17000000.0
2005-03-07 18:58:00,5.62572,5.62613,5.62529,5.6254,14000000.0
2005-03-07 18:59:00,5.62557,5.62615,5.62476,5.62599,14000000.0
2005-03-07 19:00:00,5.62567,5.6264,5.62504,5.62504,15000000.0
2005-03-07 19:01:00,5.62585,5.62585,5.62473,5.62533,15000000.0
2005-03-07 19:02:00,5.62487,5.62603,5.62442,5.6248,14000000.0
2005-03-07 19:03:00,5.62533,5.62589,5.62499,5.62547,14000000.0
2005-03-07 19:04:00,5.62503,5.62584,5.62488,5.62558,12000000.0
2005-03-07 19:05:00,5.62517,5.62589,5.62508,5.62508,15000000.0
2005-03-07 19:06:00,5.62491,5.62578,5.62435,5.62578,16000000.0
2005-03-07 19:07:00,5.62592,5.62616,5.62459,5.62612,20000000.0
2005-03-07 19:08:00,5.6256,5.62618,5.6255,5.62609,8000000.0
2005-03-07 19:09:00,5.62587,5.62593,5.62533,5.62549,17000000.0
2005-03-07 19:10:00,5.62534,5.62545,5.62463,5.62545,9000000.0
2005-03-07 19:11:00,5.62454,5.62515,5.62324,5.62324,16000000.0
2005-03-07 19:12:00,5.62437,5.62437,5.62285,5.62377,13000000.0
2005-03-07 19:13:00,5.62412,5.62448,5.62321,5.62448,10000000.0
2005-03-07 19:14:00,5.62412,5.62486,5.62343,5.62486,20000000.0
2005-03-07 19:15:00,5.62535,5.62579,5.62422,5.62455,12000000.0
2005-03-07 19:16:00,5.62612,5.62629,5.62509,5.62509,8000000.0
2005-03-07 19:17:00,5.62558,5.62584,5.62483,5.62577,18000000.0
2005-03-07 19:18:00,5.62584,5.62591,5.62505,5.62513,11000000.0
2005-03-07 19:19:00,5.62543,5.62602,5.62462,5.62501,12000000.0
2005-03-07 19:20:00,5.62479,5.62636,5.62479,5.62548,14000000.0
2005-03-07 19:21:00,5.62686,5.62686,5.62617,5.62621,13000000.0
2005-03-07 19:22:00,5.62575,5.62659,5.62575,5.62639,12000000.0
2005-03-07 19:23:00,5.62667,5.62667,5.62532,5.62635,14000000.0
2005-03-07 19:24:00,5.62676,5.6272,5.62598,5.6272,19000000.0
2005-03-07 19:25:00,5.62661,5.62661,5.62585,5.62652,8000000.0
2005-03-07 19:26:00,5.62619,5.62692,5.62619,5.62691,7000000.0
2005-03-07 19:27:00,5.62619,5.62712,5.62594,5.62659,20000000.0
2005-03-07 19:28:00,5.6268,5.62701,5.62614,5.62654,17000000.0
2005-03-07 19:29:00,5.62545,5.62661,5.62545,5.62586,10000000.0
2005-03-07 19:30:00,5.62702,5.62721,5.626,5.62721,15000000.0
2005-03-07 19:31:00,5.62569,5.62689,5.62569,5.62671,11000000.0
2005-03-07 19:32:00,5.62659,5.62721,5.62628,5.62678,9000000.0
2005-03-07 19:33:00,5.6281,5.6281,5.62714,5.62714,14000000.0
2005-03-07 19:34:00,5.62833,5.62833,5.62694,5.62799,17000000.0
2005-03-07 19:35:00,5.62775,5.62775,5.62688,5.62688,8000000.0
2005-03-07 19:36:00,5.62745,5.62745,5.62578,5.62723,15000000.0
2005-03-07 19:37:00,5.62576,5.62772,5.62576,5.62772,8000000.0
2005-03-07 19:38:00,5.62801,5.62801,5.62661,5.62735,15000000.0
2005-03-07 19:39:00,5.62645,5.62858,5.62645,5.6283,17000000.0
2005-03-07 19:40:00,5.62802,5.6287,5.62742,5.6287,16000000.0
2005-03-07 19:41:00,5.62827,5.62894,5.62821,5.62853,11000000.0
2005-03-07 19:42:00,5.6283,5.62915,5.62789,5.62789,15000000.0
2005-03-07 19:43:00,5.6279,5.62898,5.62747,5.62812,14000000.0
2005-03-07 19:44:00,5.62922,5.62922,5.62756,5.62775,14000000.0
2005-03-07 19:45:00,5.62769,5.62771,5.62668,5.62771,15000000.0
2005-03-07 19:46:00,5.62638,5.62769,5.62638,5.62762,15000000.0
2005-03-07 19:47:00,5.62789,5.62802,5.62658,5.62802,16000000.0
2005-03-07 19:48:00,5.62827,5.62832,5.62694,5.62774,16000000.0
2005-03-07 19:49:00,5.62724,5.62795,5.62678,5.62739,8000000.0
2005-03-07 19:50:00,5.62804,5.62857,5.62701,5.62857,9000000.0
2005-03-07 19:51:00,5.62784,5.62843,5.62731,5.62731,19000000.0
2005-03-07 19:52:00,5.62629,5.6269,5.62579,5.62579,11000000.0
2005-03-07 19:53:00,5.62747,5.62789,5.62715,5.62715,14000000.0
2005-03-07 19:54:00,5.62705,5.62796,5.62584,5.62796,18000000.0
2005-03-07 19:55:00,5.62747,5.62773,5.62682,5.62773,13000000.0
2005-03-07 19:56:00,5.62676,5.62737,5.62661,5.62661,10000000.0
2005-03-07 19:57:00,5.62719,5.62726,5.62585,5.62712,16000000.0
2005-03-07 19:58:00,5.62635,5.62684,5.62541,5.62681,15000000.0
2005-03-07 19:59:00,5.62683,5.62792,5.62664,5.62792,14000000.0
2005-03-07 20:00:00,5.62714,5.62899,5.62688,5.62807,11000000.0
2005-03-07 20:01:00,5.62857,5.62858,5.62757,5.62837,24000000.0
2005-03-07 20:02:00,5.62833,5.62833,5.62668,5.62697,11000000.0
2005-03-07 20:03:00,5.62825,5.6283,5.62639,5.62778,11000000.0
2005-03-07 20:04:00,5.62776,5.62842,5.62743,5.62819,10000000.0
2005-03-07 20:05:00,5.62867,5.62966,5.62837,5.62881,17000000.0
2005-03-07 20:06:00,5.62931,5.62931,5.62808,5.62831,10000000.0
2005-03-07 20:07:00,5.62891,5.62903,5.62761,5.62769,14000000.0
2005-03-07 20:08:00,5.62871,5.6291,5.62808,5.62808,13000000.0
2005-03-07 20:09:00,5.62817,5.62874,5.62786,5.62874,11000000.0
2005-03-07 20:10:00,5.62854,5.62898,5.62772,5.62898,11000000.0
2005-03-07 20:11:00,5.62758,5.62835,5.62753,5.62756,9000000.0
2005-03-07 20:12:00,5.62874,5.62874,5.6276,5.6276,16000000.0
2005-03-07 20:13:00,5.62875,5.62906,5.62805,5.62805,11000000.0
2005-03-07 20:14:00,5.62877,5.62883,5.62777,5.62849,19000000.0
2005-03-07 20:15:00,5.62838,5.62838,5.62706,5.62821,13000000.0
2005-03-07 20:16:00,5.6286,5.6286,5.62781,5.62824,15000000.0
2005-03-07 20:17:00,5.62794,5.62856,5.62779,5.62783,8000000.0
2005-03-07 20:18:00,5.6292,5.6292,5.62814,5.62854,14000000.0
2005-03-07 20:19:00,5.62784,5.62895,5.62784,5.62815,14000000.0
2005-03-07 20:20:00,5.62884,5.62887,5.62786,5.62786,12000000.0
2005-03-07 20:21:00,5.62782,5.62915,5.6275,5.6275,9000000.0
2005-03-07 20:22:00,5.6289,5.6289,5.62674,5.62674,17000000.0
2005-03-07 20:23:00,5.6276,5.62893,5.6276,5.62891,11000000.0
2005-03-07 20:24:00,5.62917,5.62917,5.62755,5.6289,16000000.0
2005-03-07 20:25:00,5.62759,5.62797,5.62741,5.6279,11000000.0
2005-03-07 20:26:00,5.62663,5.62741,5.62661,5.62741,8000000.0
2005-03-07 20:27:00,5.62756,5.62756,5.62628,5.62628,13000000.0
2005-03-07 20:28:00,5.62623,5.62742,5.62623,5.62742,15000000.0
2005-03-07 20:29:00,5.62881,5.62883,5.62856,5.62868,16000000.0
2005-03-07 20:30:00,5.62864,5.62882,5.62856,5.62882,8000000.0
2005-03-07 20:31:00,5.62832,5.62832,5.62716,5.62716,18000000.0
2005-03-07 20:32:00,5.62805,5.6289,5.62766,5.62873,7000000.0
2005-03-07 20:33:00,5.62776,5.62783,5.62679,5.62783,13000000.0
2005-03-07 20:34:00,5.62754,5.62819,5.62644,5.62819,13000000.0
2005-03-07 20:35:00,5.62818,5.62825,5.62635,5.62825,9000000.0
2005-03-07 20:36:00,5.62778,5.62847,5.62697,5.62771,17000000.0
2005-03-07 20:37:00,5.62725,5.62824,5.62715,5.62824,14000000.0
2005-03-07 20:38:00,5.62922,5.62922,5.62753,5.62753,16000000.0
2005-03-07 20:39:00,5.62857,5.62857,5.62678,5.62678,14000000.0
2005-03-07 20:40:00,5.62827,5.62832,5.62734,5.62734,17000000.0
2005-03-07 20:41:00,5.62753,5.62845,5.62742,5.62825,16000000.0
2005-03-07 20:42:00,5.62955,5.62958,5.6284,5.6284,22000000.0
2005-03-07 20:43:00,5.62929,5.62979,5.62851,5.62963,18000000.0
2005-03-07 20:44:00,5.62836,5.62954,5.62836,5.62954,16000000.0
2005-03-07 20:45:00,5.62972,5.62994,5.62942,5.62961,8000000.0
2005-03-07 20:46:00,5.62958,5.63044,5.62896,5.62965,19000000.0
2005-03-07 20:47:00,5.63115,5.63164,5.6305,5.63068,12000000.0
2005-03-07 20:48:00,5.63112,5.63116,5.63024,5.63092,9000000.0
2005-03-07 20:49:00,5.6301,5.63116,5.6301,5.6306,19000000.0
2005-03-07 20:50:00,5.63047,5.63152,5.63018,5.63068,15000000.0
2005-03-07 20:51:00,5.63102,5.63102,5.63014,5.63014,9000000.0
2005-03-07 20:52:00,5.63085,5.63147,5.63085,5.63147,11000000.0
2005-03-07 20:53:00,5.6314,5.6314,5.63024,5.63101,15000000.0
2005-03-07 20:54:00,5.63024,5.6308,5.62944,5.62944,12000000.0
2005-03-07 20:55:00,5.6293,5.63087,5.6293,5.63087,18000000.0
2005-03-07 20:56:00,5.63125,5.63125,5.62998,5.63022,12000000.0
2005-03-07 20:57:00,5.63038,5.63114,5.62995,5.63114,13000000.0
2005-03-07 20:58:00,5.63172,5.63203,5.63109,5.63143,11000000.0
2005-03-07 20:59:00,5.63071,5.63178,5.63071,5.63107,11000000.0
2005-03-07 21:00:00,5.63072,5.63072,5.6295,5.62956,17000000.0
2005-03-07 21:01:00,5.62986,5.63066,5.62949,5.63066,10000000.0
2005-03-07 21:02:00,5.62973,5.62996,5.62919,5.62941,8000000.0
2005-03-07 21:03:00,5.62982,5.62992,5.62905,5.62925,19000000.0
2005-03-07 21:04:00,5.62995,5.62995,5.62932,5.62982,18000000.0
2005-03-07 21:05:00,5.62963,5.63022,5.62963,5.63022,14000000.0
2005-03-07 21:06:00,5.63018,5.63018,5.62953,5.62996,12000000.0
2005-03-07 21:07:00,5.62933,5.63054,5.6289,5.63054,10000000.0
2005-03-07 21:08:00,5.63107,5.63107,5.63029,5.63039,14000000.0
2005-03-07 21:09:00,5.63016,5.63085,5.62995,5.63085,16000000.0
2005-03-07 21:10:00,5.63073,5.63073,5.62939,5.62939,15000000.0
2005-03-07 21:11:00,5.62898,5.6301,5.62896,5.62985,13000000.0
2005-03-07 21:12:00,5.62957,5.63042,5.62926,5.63042,10000000.0
2005-03-07 21:13:00,5.63096,5.63096,5.62978,5.63024,14000000.0
2005-03-07 21:14:00,5.62969,5.6301,5.6293,5.6301,10000000.0
2005-03-07 21:15:00,5.63004,5.63004,5.62944,5.62964,15000000.0
2005-03-07 21:16:00,5.63005,5.63096,5.62991,5.63096,11000000.0
2005-03-07 21:17:00,5.6312,5.6312,5.63004,5.63004,13000000.0
2005-03-07 21:18:00,5.63031,5.63098,5.63031,5.63098,17000000.0
2005-03-07 21:19:00,5.63095,5.63129,5.62968,5.63129,12000000.0
2005-03-07 21:20:00,5.62985,5.62985,5.62871,5.62938,14000000.0
2005-03-07 21:21:00,5.62976,5.63041,5.6296,5.62984,11000000.0
2005-03-07 21:22:00,5.63059,5.63099,5.63023,5.63083,9000000.0
2005-03-07 21:23:00,5.63028,5.63091,5.63028,5.63059,7000000.0
2005-03-07 21:24:00,5.63144,5.6315,5.63113,5.63138,11000000.0
2005-03-07 21:25:00,5.63124,5.63124,5.63002,5.63002,7000000.0
2005-03-07 21:26:00,5.63022,5.63132,5.63022,5.63132,13000000.0
2005-03-07 21:27:00,5.63022,5.63115,5.63005,5.63115,11000000.0
2005-03-07 21:28:00,5.63015,5.6311,5.63015,5.6302,15000000.0
2005-03-07 21:29:00,5.63043,5.63124,5.63043,5.63074,12000000.0
2005-03-07 21:30:00,5.63068,5.63124,5.62948,5.63124,10000000.0
2005-03-07 21:31:00,5.63166,5.63187,5.63166,5.63175,10000000.0
2005-03-07 21:32:00,5.631,5.631,5.62952,5.62952,12000000.0
2005-03-07 21:33:00,5.62955,5.63101,5.6293,5.63101,19000000.0
2005-03-07 21:34:00,5.63117,5.63117,5.62995,5.62995,8000000.0
2005-03-07 21:35:00,5.62943,5.63021,5.62932,5.63021,20000000.0
2005-03-07 21:36:00,5.63011,5.63033,5.63003,5.63016,19000000.0
2005-03-07 21:37:00,5.63077,5.63157,5.63077,5.63157,19000000.0
2005-03-07 21:38:00,5.63157,5.63157,5.62968,5.63024,13000000.0
2005-03-07 21:39:00,5.63097,5.63178,5.63058,5.63163,17000000.0
2005-03-07 21:40:00,5.63153,5.63188,5.63119,5.63132,7000000.0
2005-03-07 21:41:00,5.63222,5.63267,5.63148,5.63148,11000000.0
2005-03-07 21:42:00,5.63266,5.63272,5.63162,5.63272,18000000.0
2005-03-07 21:43:00,5.63396,5.63432,5.63396,5.63403,13000000.0
2005-03-07 21:44:00,5.63378,5.63421,5.63378,5.63411,16000000.0
2005-03-07 21:45:00,5.63252,5.63293,5.63227,5.63261,11000000.0
2005-03-07 21:46:00,5.63275,5.63275,5.63205,5.63205,13000000.0
2005-03-07 21:47:00,5.63187,5.63187,5.63061,5.63142,13000000.0
2005-03-07 21:48:00,5.63141,5.63157,5.63116,5.63141,17000000.0
2005-03-07 21:49:00,5.632,5.63241,5.63158,5.63196,8000000.0
2005-03-07 21:50:00,5.63216,5.63216,5.63166,5.63166,11000000.0
2005-03-07 21:51:00,5.6325,5.6325,5.63107,5.63199,13000000.0
2005-03-07 21:52:00,5.63336,5.63336,5.63184,5.63263,13000000.0
2005-03-07 21:53:00,5.63344,5.63344,5.63231,5.63262,14000000.0
2005-03-07 21:54:00,5.63163,5.63278,5.63163,5.63264,11000000.0
2005-03-07 21:55:00,5.63291,5.63309,5.63242,5.63284,17000000.0
2005-03-07 21:56:00,5.63389,5.63389,5.63183,5.63258,12000000.0
2005-03-07 21:57:00,5.63251,5.63251,5.63176,5.63208,16000000.0
2005-03-07 21:58:00,5.63211,5.63226,5.63081,5.63081,9000000.0
2005-03-07 21:59:00,5.63098,5.63159,5.63071,5.63159,18000000.0
2005-03-07 22:00:00,5.63203,5.63247,5.6308,5.6308,13000000.0
2005-03-07 22:01:00,5.63238,5.63238,5.63195,5.63199,11000000.0
2005-03-07 22:02:00,5.63224,5.63239,5.6308,5.6313,17000000.0
2005-03-07 22:03:00,5.63197,5.63262,5.63168,5.63212,23000000.0
2005-03-07 22:04:00,5.63251,5.63291,5.63201,5.63245,15000000.0
2005-03-07 22:05:00,5.63211,5.63211,5.63124,5.63209,14000000.0
2005-03-07 22:06:00,5.63274,5.63274,5.63124,5.63212,15000000.0
2005-03-07 22:07:00,5.63279,5.63283,5.63211,5.63224,9000000.0
2005-03-07 22:08:00,5.63233,5.63284,5.63221,5.63284,18000000.0
2005-03-07 22:09:00,5.6325,5.63291,5.632,5.63265,11000000.0
2005-03-07 22:10:00,5.63302,5.63329,5.63256,5.63264,7000000.0
2005-03-07 22:11:00,5.63359,5.63359,5.63277,5.6332,8000000.0
2005-03-07 22:12:00,5.63285,5.63358,5.63285,5.63318,16000000.0
2005-03-07 22:13:00,5.63186,5.6333,5.63177,5.6333,24000000.0
2005-03-07 22:14:00,5.633,5.633,5.63186,5.63299,9000000.0
2005-03-07 22:15:00,5.6334,5.6334,5.63253,5.63285,10000000.0
2005-03-07 22:16:00,5.6329,5.63339,5.63236,5.63251,13000000.0
2005-03-07 22:17:00,5.63237,5.63277,5.63098,5.63175,20000000.0
2005-03-07 22:18:00,5.63179,5.63201,5.63117,5.63132,11000000.0
2005-03-07 22:19:00,5.63198,5.63233,5.63035,5.63166,15000000.0
2005-03-07 22:20:00,5.63103,5.63198,5.62968,5.62968,16000000.0
2005-03-07 22:21:00,5.63023,5.63195,5.63023,5.63195,12000000.0
2005-03-07 22:22:00,5.63057,5.6318,5.63057,5.6318,14000000.0
2005-03-07 22:23:00,5.63112,5.63134,5.6298,5.6298,11000000.0
2005-03-07 22:24:00,5.63154,5.63208,5.63153,5.63208,16000000.0
2005-03-07 22:25:00,5.63207,5.6324,5.63204,5.6324,14000000.0
2005-03-07 22:26:00,5.63237,5.63245,5.63072,5.63136,10000000.0
2005-03-07 22:27:00,5.63127,5.63169,5.63086,5.63169,14000000.0
2005-03-07 22:28:00,5.63146,5.63146,5.63055,5.63095,12000000.0
2005-03-07 22:29:00,5.62969,5.63126,5.62964,5.63126,13000000.0
2005-03-07 22:30:00,5.63156,5.63156,5.63095,5.63155,8000000.0
2005-03-07 22:31:00,5.63127,5.63127,5.63048,5.6308,11000000.0
2005-03-07 22:32:00,5.63084,5.63084,5.63002,5.63064,20000000.0
2005-03-07 22:33:00,5.62957,5.6304,5.62938,5.63006,11000000.0
2005-03-07 22:34:00,5.62962,5.62987,5.62867,5.6291,10000000.0
2005-03-07 22:35:00,5.62952,5.62995,5.62881,5.62894,13000000.0
2005-03-07 22:36:00,5.62924,5.62924,5.62747,5.62846,9000000.0
2005-03-07 22:37:00,5.62864,5.62919,5.62827,5.62839,13000000.0
2005-03-07 22:38:00,5.62908,5.62908,5.62742,5.62751,9000000.0
2005-03-07 22:39:00,5.62774,5.6282,5.62712,5.62736,12000000.0
2005-03-07 22:40:00,5.62697,5.62831,5.6267,5.62769,9000000.0
2005-03-07 22:41:00,5.62738,5.62799,5.62738,5.62799,14000000.0
2005-03-07 22:42:00,5.62625,5.62774,5.62625,5.62766,13000000.0
2005-03-07 22:43:00,5.62795,5.62997,5.62762,5.62997,12000000.0
2005-03-07 22:44:00,5.63035,5.63035,5.6291,5.62917,15000000.0
2005-03-07 22:45:00,5.62874,5.62929,5.62874,5.62925,13000000.0
2005-03-07 22:46:00,5.62783,5.62875,5.62737,5.62786,14000000.0
2005-03-07 22:47:00,5.62846,5.62927,5.62846,5.62899,15000000.0
2005-03-07 22:48:00,5.62827,5.62892,5.62827,5.62892,13000000.0
2005-03-07 22:49:00,5.62929,5.62941,5.62918,5.62928,13000000.0
2005-03-07 22:50:00,5.62875,5.62878,5.62804,5.62833,15000000.0
2005-03-07 22:51:00,5.62862,5.62895,5.62761,5.62761,14000000.0
2005-03-07 22:52:00,5.62728,5.62735,5.62715,5.62728,9000000.0
2005-03-07 22:53:00,5.62725,5.62853,5.62725,5.62853,15000000.0
2005-03-07 22:54:00,5.62882,5.62998,5.62882,5.62998,17000000.0
2005-03-07 22:55:00,5.62977,5.62978,5.6294,5.62957,16000000.0
2005-03-07 22:56:00,5.62952,5.62971,5.62927,5.62953,13000000.0
2005-03-07 22:57:00,5.62941,5.62941,5.62863,5.62872,8000000.0
2005-03-07 22:58:00,5.62818,5.62865,5.62738,5.62865,8000000.0
2005-03-07 22:59:00,5.62869,5.62869,5.62714,5.62728,19000000.0
2005-03-07 23:00:00,5.62739,5.62853,5.62739,5.62764,10000000.0
2005-03-07 23:01:00,5.62758,5.62902,5.6273,5.62902,7000000.0
2005-03-07 23:02:00,5.62917,5.62917,5.6281,5.62883,15000000.0
2005-03-07 23:03:00,5.62874,5.62874,5.62719,5.62727,17000000.0
2005-03-07 23:04:00,5.62779,5.62874,5.62779,5.62874,19000000.0
2005-03-07 23:05:00,5.62848,5.62869,5.62741,5.62741,9000000.0
2005-03-07 23:06:00,5.62858,5.62888,5.62734,5.62734,12000000.0
2005-03-07 23:07:00,5.62767,5.62937,5.62767,5.62828,14000000.0
2005-03-07 23:08:00,5.62895,5.62917,5.62801,5.62829,16000000.0
2005-03-07 23:09:00,5.6282,5.62934,5.6282,5.62868,9000000.0
2005-03-07 23:10:00,5.62857,5.62879,5.62809,5.62835,12000000.0
2005-03-07 23:11:00,5.62834,5.6292,5.62834,5.62864,14000000.0
2005-03-07 23:12:00,5.62865,5.62875,5.62819,5.62858,7000000.0
2005-03-07 23:13:00,5.62782,5.62878,5.62782,5.6284,14000000.0
2005-03-07 23:14:00,5.62885,5.62929,5.62861,5.62861,19000000.0
2005-03-07 23:15:00,5.62914,5.62938,5.62827,5.62938,13000000.0
2005-03-07 23:16:00,5.62953,5.62953,5.62875,5.6291,15000000.0
2005-03-07 23:17:00,5.6291,5.62912,5.62838,5.62844,11000000.0
2005-03-07 23:18:00,5.62825,5.62915,5.62825,5.62906,12000000.0
2005-03-07 23:19:00,5.62921,5.62952,5.62826,5.62861,14000000.0
2005-03-07 23:20:00,5.62909,5.62954,5.62831,5.62954,19000000.0
2005-03-07 23:21:00,5.6291,5.63001,5.62888,5.62898,7000000.0
2005-03-07 23:22:00,5.62829,5.62829,5.62798,5.62803,15000000.0
2005-03-07 23:23:00,5.62815,5.62834,5.62812,5.62834,11000000.0
2005-03-07 23:24:00,5.62829,5.62857,5.62829,5.6284,14000000.0
2005-03-07 23:25:00,5.62839,5.6285,5.62822,5.62825,11000000.0
2005-03-07 23:26:00,5.62894,5.63051,5.6285,5.62916,14000000.0
2005-03-07 23:27:00,5.62934,5.62939,5.62828,5.62883,11000000.0
2005-03-07 23:28:00,5.62845,5.62876,5.62845,5.62869,12000000.0
2005-03-07 23:29:00,5.6283,5.62836,5.62771,5.62788,16000000.0
2005-03-07 23:30:00,5.6279,5.62884,5.62701,5.62701,20000000.0
2005-03-07 23:31:00,5.62826,5.62898,5.62826,5.62898,11000000.0
2005-03-07 23:32:00,5.62902,5.62929,5.6281,5.62847,16000000.0
2005-03-07 23:33:00,5.62812,5.62832,5.62748,5.62832,12000000.0
2005-03-07 23:34:00,5.62845,5.62968,5.62845,5.62845,13000000.0
2005-03-07 23:35:00,5.62791,5.62824,5.62709,5.62709,9000000.0
2005-03-07 23:36:00,5.6289,5.62945,5.6289,5.62945,9000000.0
2005-03-07 23:37:00,5.62949,5.62949,5.62921,5.62942,14000000.0
2005-03-07 23:38:00,5.62932,5.62961,5.62932,5.62961,13000000.0
2005-03-07 23:39:00,5.62941,5.62941,5.62845,5.62845,17000000.0
2005-03-07 23:40:00,5.62926,5.62926,5.62886,5.62903,12000000.0
2005-03-07 23:41:00,5.62913,5.62914,5.6289,5.62914,17000000.0
2005-03-07 23:42:00,5.62893,5.62914,5.62889,5.62904,22000000.0
2005-03-07 23:43:00,5.62872,5.62904,5.62816,5.62853,15000000.0
2005-03-07 23:44:00,5.62785,5.62911,5.62785,5.62911,14000000.0
2005-03-07 23:45:00,5.62794,5.62907,5.62794,5.62907,20000000.0
2005-03-07 23:46:00,5.62924,5.62931,5.62902,5.62931,14000000.0
2005-03-07 23:47:00,5.62917,5.62917,5.62758,5.62758,10000000.0
2005-03-07 23:48:00,5.62736,5.62754,5.62729,5.62752,18000000.0
2005-03-07 23:49:00,5.6276,5.6277,5.62746,5.62766,14000000.0
2005-03-07 23:50:00,5.62768,5.62881,5.62735,5.62881,13000000.0
2005-03-07 23:51:00,5.62909,5.62925,5.62894,5.62894,8000000.0
2005-03-07 23:52:00,5.62909,5.62919,5.6288,5.62891,16000000.0
2005-03-07 23:53:00,5.62896,5.62905,5.62836,5.62894,18000000.0
2005-03-07 23:54:00,5.62857,5.62857,5.62749,5.62765,12000000.0
2005-03-07 23:55:00,5.62758,5.62793,5.62702,5.6272,19000000.0
2005-03-07 23:56:00,5.62753,5.62866,5.62753,5.6283,14000000.0
2005-03-07 23:57:00,5.62826,5.62862,5.62769,5.62824,16000000.0
2005-03-07 23:58:00,5.62798,5.62814,5.62738,5.62811,13000000.0
2005-03-07 23:59:00,5.62742,5.62742,5.62581,5.62581,14000000.0
2005-03-08 00:00:00,5.62748,5.62749,5.62653,5.62713,17000000.0
2005-03-08 00:01:00,5.62812,5.62814,5.62669,5.62669,12000000.0
2005-03-08 00:02:00,5.62757,5.62768,5.6269,5.6269,15000000.0
2005-03-08 00:03:00,5.62685,5.62725,5.62649,5.62725,14000000.0
2005-03-08 00:04:00,5.62628,5.62709,5.62595,5.62595,12000000.0
2005-03-08 00:05:00,5.62714,5.62796,5.62682,5.62734,12000000.0
2005-03-08 00:06:00,5.62674,5.6269,5.62616,5.62658,12000000.0
2005-03-08 00:07:00,5.62642,5.62711,5.62611,5.62651,11000000.0
2005-03-08 00:08:00,5.62573,5.62637,5.62539,5.62605,15000000.0
2005-03-08 00:09:00,5.62625,5.62738,5.62605,5.62738,12000000.0
2005-03-08 00:10:00,5.62743,5.62758,5.62658,5.62758,19000000.0
2005-03-08 00:11:00,5.6255,5.62657,5.62528,5.62657,8000000.0
2005-03-08 00:12:00,5.62494,5.62562,5.62494,5.6251,9000000.0
2005-03-08 00:13:00,5.62471,5.62548,5.62435,5.62546,13000000.0
2005-03-08 00:14:00,5.62438,5.6253,5.62387,5.62524,14000000.0
2005-03-08 00:15:00,5.62602,5.62615,5.62476,5.62615,12000000.0
2005-03-08 00:16:00,5.62474,5.62567,5.62395,5.62509,12000000.0
2005-03-08 00:17:00,5.62551,5.62555,5.62453,5.62453,10000000.0
2005-03-08 00:18:00,5.62463,5.62463,5.62349,5.62349,19000000.0
2005-03-08 00:19:00,5.624,5.62442,5.6235,5.62382,12000000.0
2005-03-08 00:20:00,5.62402,5.62408,5.62343,5.62369,11000000.0
2005-03-08 00:21:00,5.62447,5.62459,5.62342,5.62459,14000000.0
2005-03-08 00:22:00,5.62486,5.62494,5.62429,5.62478,13000000.0
2005-03-08 00:23:00,5.62377,5.6244,5.62309,5.62309,13000000.0
2005-03-08 00:24:00,5.62332,5.62509,5.62332,5.62414,9000000.0
2005-03-08 00:25:00,5.62438,5.6255,5.62438,5.62517,13000000.0
2005-03-08 00:26:00,5.62463,5.62598,5.62463,5.62598,14000000.0
2005-03-08 00:27:00,5.62596,5.62651,5.62564,5.62651,15000000.0
2005-03-08 00:28:00,5.62583,5.62583,5.62461,5.62461,7000000.0
2005-03-08 00:29:00,5.62599,5.62626,5.62503,5.62503,17000000.0
2005-03-08 00:30:00,5.62505,5.62511,5.62454,5.6248,9000000.0
2005-03-08 00:31:00,5.62505,5.62506,5.62421,5.62478,13000000.0
2005-03-08 00:32:00,5.625,5.62631,5.62487,5.6258,8000000.0
2005-03-08 00:33:00,5.62593,5.62657,5.62432,5.62657,19000000.0
2005-03-08 00:34:00,5.62551,5.62645,5.62549,5.62549,15000000.0
2005-03-08 00:35:00,5.62561,5.6261,5.62516,5.62516,12000000.0
2005-03-08 00:36:00,5.62568,5.62568,5.625,5.62533,15000000.0
2005-03-08 00:37:00,5.62551,5.62575,5.62491,5.6256,15000000.0
2005-03-08 00:38:00,5.62505,5.62565,5.62448,5.62565,18000000.0
2005-03-08 00:39:00,5.62561,5.62564,5.62519,5.62535,20000000.0
2005-03-08 00:40:00,5.62549,5.62589,5.62446,5.62589,10000000.0
2005-03-08 00:41:00,5.62615,5.62635,5.62615,5.62635,9000000.0
2005-03-08 00:42:00,5.62435,5.62471,5.62397,5.62397,16000000.0
2005-03-08 00:43:00,5.62378,5.62485,5.62378,5.62485,16000000.0
2005-03-08 00:44:00,5.62373,5.62449,5.62304,5.62304,10000000.0
2005-03-08 00:45:00,5.62373,5.62516,5.62373,5.62516,16000000.0
2005-03-08 00:46:00,5.62398,5.62493,5.62341,5.62379,12000000.0
2005-03-08 00:47:00,5.6236,5.624,5.62339,5.62366,8000000.0
2005-03-08 00:48:00,5.62344,5.62401,5.62274,5.62396,16000000.0
2005-03-08 00:49:00,5.62386,5.62449,5.62386,5.62437,11000000.0
2005-03-08 00:50:00,5.62469,5.62469,5.62379,5.62426,9000000.0
2005-03-08 00:51:00,5.62446,5.62547,5.62437,5.62454,9000000.0
2005-03-08 00:52:00,5.62515,5.62515,5.62389,5.62473,18000000.0
2005-03-08 00:53:00,5.62576,5.62598,5.62498,5.62564,12000000.0
2005-03-08 00:54:00,5.6264,5.62655,5.62559,5.62655,12000000.0
2005-03-08 00:55:00,5.6258,5.62689,5.62576,5.62654,11000000.0
2005-03-08 00:56:00,5.62662,5.62662,5.62567,5.62572,14000000.0
2005-03-08 00:57:00,5.62501,5.62641,5.62501,5.62641,15000000.0
2005-03-08 00:58:00,5.62658,5.62664,5.626,5.62615,9000000.0
2005-03-08 00:59:00,5.62677,5.62701,5.62597,5.62647,17000000.0
2005-03-08 01:00:00,5.62646,5.62646,5.62547,5.62547,12000000.0
2005-03-08 01:01:00,5.62558,5.62714,5.62558,5.62714,15000000.0
2005-03-08 01:02:00,5.62604,5.62661,5.62586,5.62619,10000000.0
2005-03-08 01:03:00,5.62642,5.62727,5.62587,5.62638,13000000.0
2005-03-08 01:04:00,5.62635,5.62721,5.62607,5.62721,13000000.0
2005-03-08 01:05:00,5.62754,5.62754,5.62619,5.62619,13000000.0
2005-03-08 01:06:00,5.62604,5.62645,5.62542,5.62645,12000000.0
2005-03-08 01:07:00,5.62747,5.62747,5.62533,5.62533,13000000.0
2005-03-08 01:08:00,5.62711,5.62713,5.62654,5.62713,15000000.0
2005-03-08 01:09:00,5.62725,5.62731,5.62706,5.62713,17000000.0
2005-03-08 01:10:00,5.62715,5.62729,5.6271,5.62714,10000000.0
2005-03-08 01:11:00,5.62728,5.62742,5.62717,5.62727,11000000.0
2005-03-08 01:12:00,5.62707,5.62707,5.6261,5.62618,10000000.0
2005-03-08 01:13:00,5.62634,5.62694,5.62616,5.62616,11000000.0
2005-03-08 01:14:00,5.62731,5.62731,5.62644,5.62644,13000000.0
2005-03-08 01:15:00,5.6262,5.6262,5.62483,5.62483,9000000.0
2005-03-08 01:16:00,5.62562,5.6262,5.62484,5.62572,12000000.0
2005-03-08 01:17:00,5.62562,5.62562,5.62494,5.62546,11000000.0
2005-03-08 01:18:00,5.62675,5.62692,5.6266,5.6266,12000000.0
2005-03-08 01:19:00,5.6255,5.62621,5.62463,5.62559,19000000.0
2005-03-08 01:20:00,5.62564,5.62608,5.62536,5.62608,11000000.0
2005-03-08 01:21:00,5.62642,5.62668,5.62642,5.62666,12000000.0
2005-03-08 01:22:00,5.62642,5.62642,5.62508,5.62607,9000000.0
2005-03-08 01:23:00,5.62507,5.62583,5.62507,5.6257,13000000.0
2005-03-08 01:24:00,5.62592,5.62592,5.62512,5.62512,14000000.0
2005-03-08 01:25:00,5.62499,5.62516,5.62383,5.62398,11000000.0
2005-03-08 01:26:00,5.62398,5.62453,5.62398,5.62443,10000000.0
2005-03-08 01:27:00,5.62461,5.6251,5.62461,5.62487,17000000.0
2005-03-08 01:28:00,5.62481,5.62604,5.62481,5.62604,13000000.0
2005-03-08 01:29:00,5.62591,5.62591,5.62427,5.62479,19000000.0
2005-03-08 01:30:00,5.62487,5.62509,5.62358,5.62425,15000000.0
2005-03-08 01:31:00,5.62548,5.62556,5.62455,5.62455,15000000.0
2005-03-08 01:32:00,5.62505,5.62537,5.62451,5.62518,12000000.0
2005-03-08 01:33:00,5.62505,5.62529,5.624,5.624,8000000.0
2005-03-08 01:34:00,5.62433,5.62478,5.62387,5.62469,18000000.0
2005-03-08 01:35:00,5.62556,5.62556,5.62477,5.62533,12000000.0
2005-03-08 01:36:00,5.6253,5.6253,5.62402,5.62482,16000000.0
2005-03-08 01:37:00,5.62501,5.62614,5.62481,5.62584,15000000.0
2005-03-08 01:38:00,5.62576,5.62576,5.62424,5.6255,18000000.0
2005-03-08 01:39:00,5.62545,5.62553,5.62483,5.62483,10000000.0
2005-03-08 01:40:00,5.6255,5.62582,5.62477,5.62582,11000000.0
2005-03-08 01:41:00,5.62562,5.62653,5.6253,5.62653,16000000.0
2005-03-08 01:42:00,5.62444,5.62607,5.62444,5.62607,14000000.0
2005-03-08 01:43:00,5.62647,5.6267,5.62646,5.62653,16000000.0
2005-03-08 01:44:00,5.62621,5.62642,5.62523,5.62523,15000000.0
2005-03-08 01:45:00,5.62409,5.62493,5.62396,5.62396,16000000.0
2005-03-08 01:46:00,5.6238,5.62458,5.6238,5.62433,9000000.0
2005-03-08 01:47:00,5.62603,5.62603,5.62443,5.62443,17000000.0
2005-03-08 01:48:00,5.626,5.626,5.62478,5.62581,16000000.0
2005-03-08 01:49:00,5.62614,5.62623,5.626,5.62618,10000000.0
2005-03-08 01:50:00,5.62602,5.62602,5.62514,5.62595,11000000.0
2005-03-08 01:51:00,5.62577,5.62654,5.62522,5.62575,12000000.0
2005-03-08 01:52:00,5.62597,5.62635,5.62523,5.62635,12000000.0
2005-03-08 01:53:00,5.62555,5.62625,5.62555,5.6257,18000000.0
2005-03-08 01:54:00,5.62672,5.62718,5.62615,5.6266,14000000.0
2005-03-08 01:55:00,5.62634,5.62644,5.62553,5.62553,18000000.0
2005-03-08 01:56:00,5.62553,5.62584,5.62529,5.62564,8000000.0
2005-03-08 01:57:00,5.62521,5.62676,5.62521,5.62676,13000000.0
2005-03-08 01:58:00,5.62578,5.62578,5.6245,5.62475,11000000.0
2005-03-08 01:59:00,5.62484,5.62556,5.62477,5.62556,11000000.0
2005-03-08 02:00:00,5.62536,5.62536,5.62442,5.6249,16000000.0
2005-03-08 02:01:00,5.62497,5.6253,5.62381,5.62481,21000000.0
2005-03-08 02:02:00,5.62583,5.62604,5.62499,5.62499,10000000.0
2005-03-08 02:03:00,5.62582,5.626,5.6251,5.6251,8000000.0
2005-03-08 02:04:00,5.62506,5.62515,5.62423,5.62515,14000000.0
2005-03-08 02:05:00,5.62529,5.62561,5.62504,5.62537,14000000.0
2005-03-08 02:06:00,5.62513,5.62579,5.62511,5.62511,15000000.0
2005-03-08 02:07:00,5.62539,5.62717,5.62539,5.62717,10000000.0
2005-03-08 02:08:00,5.62647,5.62663,5.62564,5.62565,16000000.0
2005-03-08 02:09:00,5.62619,5.62712,5.62613,5.62628,18000000.0
2005-03-08 02:10:00,5.62648,5.62726,5.62615,5.62726,16000000.0
2005-03-08 02:11:00,5.62713,5.62713,5.62564,5.62577,14000000.0
2005-03-08 02:12:00,5.62451,5.6254,5.62439,5.62454,10000000.0
2005-03-08 02:13:00,5.62474,5.62658,5.62474,5.62658,15000000.0
2005-03-08 02:14:00,5.62677,5.62677,5.62552,5.62552,19000000.0
2005-03-08 02:15:00,5.62521,5.62592,5.62457,5.6254,12000000.0
2005-03-08 02:16:00,5.62436,5.62568,5.62436,5.62568,18000000.0
2005-03-08 02:17:00,5.62612,5.62644,5.62612,5.62628,14000000.0
2005-03-08 02:18:00,5.62669,5.62788,5.62665,5.62788,12000000.0
2005-03-08 02:19:00,5.62749,5.62749,5.62602,5.62678,14000000.0
2005-03-08 02:20:00,5.62544,5.626,5.62526,5.62582,13000000.0
2005-03-08 02:21:00,5.62473,5.62569,5.62445,5.62455,15000000.0
2005-03-08 02:22:00,5.62587,5.62622,5.62549,5.62549,13000000.0
2005-03-08 02:23:00,5.62614,5.62616,5.62549,5.6259,16000000.0
2005-03-08 02:24:00,5.62591,5.62645,5.6253,5.62531,17000000.0
2005-03-08 02:25:00,5.62514,5.62552,5.62467,5.62494,10000000.0
2005-03-08 02:26:00,5.62511,5.62589,5.62493,5.62589,13000000.0
2005-03-08 02:27:00,5.62499,5.62533,5.62403,5.62403,7000000.0
2005-03-08 02:28:00,5.62373,5.62567,5.62373,5.62567,9000000.0
2005-03-08 02:29:00,5.62516,5.6256,5.62472,5.62537,20000000.0
2005-03-08 02:30:00,5.62618,5.62647,5.6255,5.62647,11000000.0
2005-03-08 02:31:00,5.62607,5.62697,5.62607,5.62673,9000000.0
2005-03-08 02:32:00,5.62524,5.62655,5.62524,5.62633,13000000.0
2005-03-08 02:33:00,5.62634,5.62675,5.62621,5.62621,14000000.0
2005-03-08 02:34:00,5.62639,5.6271,5.62571,5.6271,17000000.0
2005-03-08 02:35:00,5.62623,5.62632,5.62543,5.62583,15000000.0
2005-03-08 02:36:00,5.62609,5.62746,5.62609,5.62746,14000000.0
2005-03-08 02:37:00,5.62778,5.62784,5.62762,5.6277,13000000.0
2005-03-08 02:38:00,5.62652,5.62725,5.62635,5.62715,14000000.0
2005-03-08 02:39:00,5.62687,5.62714,5.62601,5.62606,15000000.0
2005-03-08 02:40:00,5.6267,5.62696,5.62636,5.62648,12000000.0
2005-03-08 02:41:00,5.62668,5.62699,5.62611,5.62611,13000000.0
2005-03-08 02:42:00,5.62587,5.62792,5.62587,5.62718,16000000.0
2005-03-08 02:43:00,5.62815,5.62838,5.62709,5.62831,18000000.0
2005-03-08 02:44:00,5.62877,5.62877,5.62787,5.62808,10000000.0
2005-03-08 02:45:00,5.62709,5.62805,5.62705,5.62765,14000000.0
2005-03-08 02:46:00,5.62706,5.62825,5.62706,5.62765,18000000.0
2005-03-08 02:47:00,5.62846,5.62934,5.62812,5.62912,17000000.0
2005-03-08 02:48:00,5.62962,5.62962,5.6289,5.62915,7000000.0
2005-03-08 02:49:00,5.62925,5.62925,5.62766,5.62766,13000000.0
2005-03-08 02:50:00,5.62785,5.62831,5.62743,5.62812,14000000.0
2005-03-08 02:51:00,5.62782,5.62928,5.6278,5.6278,15000000.0
2005-03-08 02:52:00,5.62767,5.62868,5.62767,5.62868,15000000.0
2005-03-08 02:53:00,5.62837,5.62845,5.62757,5.62757,9000000.0
2005-03-08 02:54:00,5.6292,5.62942,5.62917,5.62941,13000000.0
2005-03-08 02:55:00,5.62825,5.62873,5.62789,5.62816,11000000.0
2005-03-08 02:56:00,5.62841,5.62879,5.62779,5.6285,18000000.0
2005-03-08 02:57:00,5.62873,5.629,5.62812,5.62847,13000000.0
2005-03-08 02:58:00,5.62819,5.62847,5.62745,5.62825,9000000.0
2005-03-08 02:59:00,5.62867,5.6288,5.62802,5.62871,14000000.0
2005-03-08 03:00:00,5.62872,5.62886,5.62763,5.62794,11000000.0
2005-03-08 03:01:00,5.62793,5.62824,5.62725,5.62824,11000000.0
2005-03-08 03:02:00,5.62791,5.62791,5.6268,5.62758,11000000.0
2005-03-08 03:03:00,5.62764,5.62817,5.62726,5.62734,23000000.0
2005-03-08 03:04:00,5.62669,5.62704,5.62615,5.62615,11000000.0
2005-03-08 03:05:00,5.62616,5.62697,5.62595,5.62686,17000000.0
2005-03-08 03:06:00,5.62709,5.6274,5.62643,5.62643,9000000.0
2005-03-08 03:07:00,5.62748,5.62748,5.62619,5.62619,15000000.0
2005-03-08 03:08:00,5.62559,5.62638,5.62554,5.62554,12000000.0
2005-03-08 03:09:00,5.62648,5.62761,5.62648,5.62693,15000000.0
2005-03-08 03:10:00,5.62658,5.6274,5.62636,5.62636,19000000.0
2005-03-08 03:11:00,5.62664,5.62715,5.62597,5.62658,15000000.0
2005-03-08 03:12:00,5.62752,5.62767,5.62646,5.62712,18000000.0
2005-03-08 03:13:00,5.62626,5.62735,5.62626,5.62735,18000000.0
2005-03-08 03:14:00,5.62743,5.62743,5.62613,5.62613,10000000.0
2005-03-08 03:15:00,5.62515,5.62528,5.62459,5.62517,7000000.0
2005-03-08 03:16:00,5.62519,5.62628,5.62518,5.62628,8000000.0
2005-03-08 03:17:00,5.62647,5.62651,5.6263,5.62647,10000000.0
2005-03-08 03:18:00,5.62615,5.62615,5.62464,5.62464,15000000.0
2005-03-08 03:19:00,5.62481,5.62653,5.62481,5.62653,10000000.0
2005-03-08 03:20:00,5.62653,5.62653,5.62574,5.62586,16000000.0
2005-03-08 03:21:00,5.62626,5.62645,5.62583,5.62644,11000000.0
2005-03-08 03:22:00,5.62545,5.62583,5.62474,5.62474,10000000.0
2005-03-08 03:23:00,5.62555,5.62642,5.62555,5.6264,12000000.0
2005-03-08 03:24:00,5.62692,5.6271,5.62587,5.62587,13000000.0
2005-03-08 03:25:00,5.62593,5.62641,5.6259,5.6259,11000000.0
2005-03-08 03:26:00,5.62596,5.62614,5.62531,5.62531,13000000.0
2005-03-08 03:27:00,5.62578,5.62659,5.62578,5.62612,14000000.0
2005-03-08 03:28:00,5.62495,5.62581,5.62495,5.62579,18000000.0
2005-03-08 03:29:00,5.62589,5.62687,5.62571,5.62571,15000000.0
2005-03-08 03:30:00,5.62666,5.62666,5.62553,5.62641,10000000.0
2005-03-08 03:31:00,5.62639,5.62639,5.62559,5.62559,13000000.0
2005-03-08 03:32:00,5.62614,5.62614,5.62462,5.62462,16000000.0
2005-03-08 03:33:00,5.62373,5.62514,5.62373,5.62478,13000000.0
2005-03-08 03:34:00,5.62492,5.62506,5.62435,5.62471,16000000.0
2005-03-08 03:35:00,5.62399,5.62509,5.62399,5.62509,10000000.0
2005-03-08 03:36:00,5.62463,5.62557,5.62463,5.62511,11000000.0
2005-03-08 03:37:00,5.62501,5.62581,5.62501,5.62566,13000000.0
2005-03-08 03:38:00,5.62451,5.62451,5.62323,5.62323,13000000.0
2005-03-08 03:39:00,5.62334,5.62361,5.62244,5.6229,13000000.0
2005-03-08 03:40:00,5.62226,5.62357,5.62224,5.62357,12000000.0
2005-03-08 03:41:00,5.62316,5.62391,5.62264,5.62368,16000000.0
2005-03-08 03:42:00,5.62391,5.6241,5.62277,5.62403,21000000.0
2005-03-08 03:43:00,5.6238,5.62386,5.62304,5.62344,18000000.0
2005-03-08 03:44:00,5.62289,5.62322,5.62249,5.62283,15000000.0
2005-03-08 03:45:00,5.62285,5.62349,5.62268,5.62268,9000000.0
2005-03-08 03:46:00,5.6237,5.6237,5.62251,5.62298,8000000.0
2005-03-08 03:47:00,5.6233,5.62378,5.62238,5.62238,11000000.0
2005-03-08 03:48:00,5.62256,5.62319,5.62223,5.62235,9000000.0
2005-03-08 03:49:00,5.62268,5.62375,5.62268,5.62278,16000000.0
2005-03-08 03:50:00,5.62153,5.62325,5.62153,5.62325,19000000.0
2005-03-08 03:51:00,5.62383,5.62391,5.62376,5.62376,9000000.0
2005-03-08 03:52:00,5.62302,5.62302,5.62187,5.62187,19000000.0
2005-03-08 03:53:00,5.62189,5.62233,5.62148,5.62148,10000000.0
2005-03-08 03:54:00,5.62155,5.6225,5.62155,5.62199,17000000.0
2005-03-08 03:55:00,5.62215,5.62275,5.62148,5.62247,16000000.0
2005-03-08 03:56:00,5.62098,5.62194,5.62098,5.62164,7000000.0
2005-03-08 03:57:00,5.62131,5.62137,5.62075,5.62137,11000000.0
2005-03-08 03:58:00,5.62145,5.62184,5.6209,5.62119,12000000.0
2005-03-08 03:59:00,5.62307,5.62322,5.62294,5.62322,17000000.0
2005-03-08 04:00:00,5.62196,5.62259,5.6214,5.6214,12000000.0
2005-03-08 04:01:00,5.62173,5.62239,5.62146,5.62169,16000000.0
2005-03-08 04:02:00,5.62209,5.62236,5.62118,5.62175,14000000.0
2005-03-08 04:03:00,5.6215,5.62234,5.62101,5.62216,12000000.0
2005-03-08 04:04:00,5.62176,5.62261,5.62127,5.62246,16000000.0
2005-03-08 04:05:00,5.62168,5.62304,5.62168,5.62304,13000000.0
2005-03-08 04:06:00,5.62217,5.62329,5.62214,5.6227,16000000.0
2005-03-08 04:07:00,5.6224,5.62292,5.62221,5.62241,13000000.0
2005-03-08 04:08:00,5.62246,5.62259,5.62236,5.62251,14000000.0
2005-03-08 04:09:00,5.62322,5.62338,5.62246,5.62256,10000000.0
2005-03-08 04:10:00,5.62242,5.62274,5.62226,5.62245,12000000.0
2005-03-08 04:11:00,5.62399,5.62408,5.62377,5.62377,14000000.0
2005-03-08 04:12:00,5.62373,5.62404,5.62371,5.62371,19000000.0
2005-03-08 04:13:00,5.6235,5.6235,5.62178,5.62178,20000000.0
2005-03-08 04:14:00,5.62263,5.62277,5.62189,5.62256,12000000.0
2005-03-08 04:15:00,5.62367,5.62367,5.62229,5.62314,8000000.0
2005-03-08 04:16:00,5.62334,5.62371,5.62334,5.62365,13000000.0
2005-03-08 04:17:00,5.62226,5.62308,5.62226,5.62298,15000000.0
2005-03-08 04:18:00,5.62333,5.62363,5.62292,5.62298,9000000.0
2005-03-08 04:19:00,5.62373,5.62378,5.62256,5.62256,12000000.0
2005-03-08 04:20:00,5.62398,5.62455,5.62398,5.6244,9000000.0
2005-03-08 04:21:00,5.62422,5.62461,5.62355,5.62355,17000000.0
2005-03-08 04:22:00,5.62331,5.62378,5.62331,5.62336,14000000.0
2005-03-08 04:23:00,5.62375,5.62375,5.62273,5.62345,10000000.0
2005-03-08 04:24:00,5.62389,5.62389,5.62273,5.62372,12000000.0
2005-03-08 04:25:00,5.6242,5.62448,5.62402,5.62448,10000000.0
2005-03-08 04:26:00,5.62416,5.62427,5.6232,5.62427,7000000.0
2005-03-08 04:27:00,5.62468,5.6247,5.62352,5.62437,15000000.0
2005-03-08 04:28:00,5.62333,5.62384,5.62273,5.62273,7000000.0
2005-03-08 04:29:00,5.62336,5.62405,5.62306,5.62306,14000000.0
2005-03-08 04:30:00,5.62346,5.6238,5.62346,5.62366,11000000.0
2005-03-08 04:31:00,5.62357,5.6236,5.62299,5.62316,15000000.0
2005-03-08 04:32:00,5.62318,5.62318,5.62233,5.62314,17000000.0
2005-03-08 04:33:00,5.62323,5.62341,5.62218,5.62266,14000000.0
2005-03-08 04:34:00,5.62285,5.62317,5.62226,5.62317,9000000.0
2005-03-08 04:35:00,5.62305,5.62305,5.62193,5.62224,12000000.0
2005-03-08 04:36:00,5.62267,5.62343,5.62211,5.62343,12000000.0
2005-03-08 04:37:00,5.62377,5.62377,5.62275,5.62293,12000000.0
2005-03-08 04:38:00,5.62337,5.62352,5.62216,5.62255,11000000.0
2005-03-08 04:39:00,5.62306,5.62378,5.62301,5.62378,17000000.0
2005-03-08 04:40:00,5.62393,5.62393,5.62309,5.62331,9000000.0
2005-03-08 04:41:00,5.62355,5.6239,5.62353,5.62372,10000000.0
2005-03-08 04:42:00,5.62336,5.62336,5.62267,5.62289,8000000.0
2005-03-08 04:43:00,5.62226,5.6227,5.62158,5.62185,18000000.0
2005-03-08 04:44:00,5.62073,5.62117,5.62012,5.62105,9000000.0
2005-03-08 04:45:00,5.62175,5.62234,5.62096,5.62234,9000000.0
2005-03-08 04:46:00,5.62265,5.62265,5.62245,5.62265,16000000.0
2005-03-08 04:47:00,5.62123,5.62123,5.62043,5.62043,12000000.0
2005-03-08 04:48:00,5.62061,5.62174,5.62058,5.6215,10000000.0
2005-03-08 04:49:00,5.62166,5.62166,5.62031,5.62031,16000000.0
2005-03-08 04:50:00,5.62051,5.62116,5.62014,5.62116,16000000.0
2005-03-08 04:51:00,5.62126,5.62171,5.62063,5.6213,20000000.0
2005-03-08 04:52:00,5.62113,5.62202,5.62085,5.62202,13000000.0
2005-03-08 04:53:00,5.62196,5.62196,5.62067,5.62072,11000000.0
2005-03-08 04:54:00,5.62006,5.62066,5.62004,5.62063,11000000.0
2005-03-08 04:55:00,5.62035,5.62101,5.62001,5.62001,12000000.0
2005-03-08 04:56:00,5.62013,5.62099,5.62013,5.62049,16000000.0
2005-03-08 04:57:00,5.62003,5.6203,5.61939,5.61972,7000000.0
2005-03-08 04:58:00,5.62024,5.62088,5.62024,5.6203,13000000.0
2005-03-08 04:59:00,5.62038,5.62138,5.62038,5.62111,17000000.0
2005-03-08 05:00:00,5.62114,5.62119,5.62013,5.62119,10000000.0
2005-03-08 05:01:00,5.62106,5.6215,5.62087,5.62091,13000000.0
2005-03-08 05:02:00,5.62039,5.62119,5.61999,5.62119,18000000.0
2005-03-08 05:03:00,5.62018,5.62131,5.62006,5.62131,9000000.0
2005-03-08 05:04:00,5.62058,5.62121,5.62037,5.62082,12000000.0
2005-03-08 05:05:00,5.6211,5.62187,5.62056,5.62177,10000000.0
2005-03-08 05:06:00,5.62243,5.62268,5.62243,5.62265,20000000.0
2005-03-08 05:07:00,5.62204,5.62204,5.62037,5.62037,10000000.0
2005-03-08 05:08:00,5.62116,5.6223,5.62116,5.6223,17000000.0
2005-03-08 05:09:00,5.62225,5.62225,5.62088,5.62126,15000000.0
2005-03-08 05:10:00,5.61999,5.62162,5.61999,5.62162,10000000.0
2005-03-08 05:11:00,5.62199,5.62199,5.62058,5.62109,16000000.0
2005-03-08 05:12:00,5.62164,5.62174,5.62081,5.62081,7000000.0
2005-03-08 05:13:00,5.62067,5.62167,5.62067,5.62071,12000000.0
2005-03-08 05:14:00,5.62164,5.62164,5.62043,5.62145,14000000.0
2005-03-08 05:15:00,5.62174,5.62187,5.62098,5.62151,16000000.0
2005-03-08 05:16:00,5.62189,5.62221,5.62132,5.62221,15000000.0
2005-03-08 05:17:00,5.62196,5.62196,5.6205,5.62137,10000000.0
2005-03-08 05:18:00,5.62083,5.6214,5.62074,5.62114,13000000.0
2005-03-08 05:19:00,5.6216,5.62243,5.62156,5.62243,13000000.0
2005-03-08 05:20:00,5.62256,5.62261,5.62238,5.62257,20000000.0
2005-03-08 05:21:00,5.62207,5.6221,5.62108,5.6221,9000000.0
2005-03-08 05:22:00,5.62196,5.62196,5.62067,5.62067,17000000.0
2005-03-08 05:23:00,5.62164,5.62169,5.62101,5.62149,14000000.0
2005-03-08 05:24:00,5.62136,5.62199,5.62072,5.62199,19000000.0
2005-03-08 05:25:00,5.62214,5.62214,5.62105,5.62138,13000000.0
2005-03-08 05:26:00,5.62109,5.62215,5.62105,5.62215,13000000.0
2005-03-08 05:27:00,5.62239,5.62241,5.62196,5.62236,13000000.0
2005-03-08 05:28:00,5.62267,5.62272,5.62248,5.6226,10000000.0
2005-03-08 05:29:00,5.62259,5.62271,5.62247,5.62265,17000000.0
2005-03-08 05:30:00,5.62245,5.62265,5.62245,5.62245,21000000.0
2005-03-08 05:31:00,5.62267,5.62273,5.62246,5.62246,13000000.0
2005-03-08 05:32:00,5.62264,5.62268,5.62232,5.62268,16000000.0
2005-03-08 05:33:00,5.62245,5.62265,5.6224,5.62264,13000000.0
2005-03-08 05:34:00,5.62272,5.62272,5.62248,5.62257,13000000.0
2005-03-08 05:35:00,5.62235,5.62259,5.62227,5.62259,14000000.0
2005-03-08 05:36:00,5.62082,5.62191,5.62018,5.62191,18000000.0
2005-03-08 05:37:00,5.62071,5.62119,5.62071,5.62071,12000000.0
2005-03-08 05:38:00,5.62203,5.62232,5.62203,5.62217,13000000.0
2005-03-08 05:39:00,5.62195,5.62219,5.62193,5.62213,21000000.0
2005-03-08 05:40:00,5.62201,5.62201,5.62098,5.622,14000000.0
2005-03-08 05:41:00,5.62091,5.62214,5.62091,5.62214,13000000.0
2005-03-08 05:42:00,5.62189,5.62189,5.62087,5.62087,8000000.0
2005-03-08 05:43:00,5.62043,5.62148,5.62043,5.62138,13000000.0
2005-03-08 05:44:00,5.62126,5.62164,5.62052,5.62161,13000000.0
2005-03-08 05:45:00,5.622,5.62262,5.622,5.62223,24000000.0
2005-03-08 05:46:00,5.62269,5.62282,5.62251,5.6227,14000000.0
2005-03-08 05:47:00,5.6223,5.6223,5.62138,5.62197,11000000.0
2005-03-08 05:48:00,5.62147,5.62192,5.62132,5.62178,18000000.0
2005-03-08 05:49:00,5.62115,5.62213,5.62108,5.6215,10000000.0
2005-03-08 05:50:00,5.62171,5.62199,5.62119,5.62133,10000000.0
2005-03-08 05:51:00,5.62261,5.62271,5.62239,5.62257,11000000.0
2005-03-08 05:52:00,5.62263,5.62263,5.62238,5.62257,19000000.0
2005-03-08 05:53:00,5.62233,5.62233,5.62109,5.62109,15000000.0
2005-03-08 05:54:00,5.62087,5.62133,5.62017,5.62017,7000000.0
2005-03-08 05:55:00,5.62151,5.62223,5.62092,5.62223,12000000.0
2005-03-08 05:56:00,5.62143,5.622,5.62096,5.62114,16000000.0
2005-03-08 05:57:00,5.62254,5.62254,5.62153,5.6224,11000000.0
2005-03-08 05:58:00,5.62082,5.62116,5.62072,5.62072,22000000.0
2005-03-08 05:59:00,5.62041,5.62096,5.62031,5.6204,9000000.0
2005-03-08 06:00:00,5.62092,5.62158,5.62073,5.62098,17000000.0
2005-03-08 06:01:00,5.62064,5.62153,5.61976,5.61976,18000000.0
2005-03-08 06:02:00,5.61989,5.62073,5.61989,5.62025,18000000.0
2005-03-08 06:03:00,5.62043,5.62167,5.62043,5.62128,16000000.0
2005-03-08 06:04:00,5.62114,5.62154,5.62078,5.62147,8000000.0
2005-03-08 06:05:00,5.62152,5.62206,5.62133,5.62196,10000000.0
2005-03-08 06:06:00,5.62126,5.62207,5.62108,5.62176,27000000.0
2005-03-08 06:07:00,5.62223,5.62223,5.62122,5.62168,17000000.0
2005-03-08 06:08:00,5.6226,5.6226,5.62129,5.62187,14000000.0
2005-03-08 06:09:00,5.62141,5.62215,5.62093,5.62215,13000000.0
2005-03-08 06:10:00,5.62112,5.62222,5.62091,5.62222,14000000.0
2005-03-08 06:11:00,5.62232,5.62249,5.62133,5.6215,16000000.0
2005-03-08 06:12:00,5.62171,5.62232,5.62104,5.62145,17000000.0
2005-03-08 06:13:00,5.62125,5.62232,5.62113,5.62232,14000000.0
2005-03-08 06:14:00,5.62256,5.62277,5.62249,5.6226,12000000.0
2005-03-08 06:15:00,5.62125,5.62246,5.62125,5.62179,13000000.0
2005-03-08 06:16:00,5.62131,5.62135,5.62092,5.62102,14000000.0
2005-03-08 06:17:00,5.62255,5.62303,5.62255,5.62289,11000000.0
2005-03-08 06:18:00,5.62308,5.62316,5.62291,5.62308,12000000.0
2005-03-08 06:19:00,5.62311,5.62323,5.623,5.62318,19000000.0
2005-03-08 06:20:00,5.62294,5.6232,5.62289,5.6232,11000000.0
2005-03-08 06:21:00,5.62295,5.62315,5.62291,5.62301,9000000.0
2005-03-08 06:22:00,5.62183,5.62259,5.62159,5.62259,22000000.0
2005-03-08 06:23:00,5.62355,5.62355,5.62335,5.62335,18000000.0
2005-03-08 06:24:00,5.6223,5.62343,5.6223,5.62343,8000000.0
2005-03-08 06:25:00,5.62371,5.62371,5.62221,5.62344,9000000.0
2005-03-08 06:26:00,5.62274,5.62318,5.6222,5.62247,13000000.0
2005-03-08 06:27:00,5.62309,5.62326,5.62189,5.62287,15000000.0
2005-03-08 06:28:00,5.62319,5.62347,5.62244,5.62289,18000000.0
2005-03-08 06:29:00,5.62239,5.62296,5.62211,5.62256,16000000.0
2005-03-08 06:30:00,5.6225,5.62279,5.62211,5.62211,10000000.0
2005-03-08 06:31:00,5.62198,5.62332,5.62198,5.62256,13000000.0
2005-03-08 06:32:00,5.62295,5.62369,5.62252,5.62369,10000000.0
2005-03-08 06:33:00,5.62351,5.62358,5.6221,5.6221,10000000.0
2005-03-08 06:34:00,5.62198,5.62284,5.62148,5.6228,15000000.0
2005-03-08 06:35:00,5.62256,5.62307,5.6223,5.62248,13000000.0
2005-03-08 06:36:00,5.62247,5.62346,5.62237,5.6225,23000000.0
2005-03-08 06:37:00,5.62284,5.62298,5.62131,5.62131,11000000.0
2005-03-08 06:38:00,5.62155,5.62192,5.62136,5.62181,17000000.0
2005-03-08 06:39:00,5.62184,5.62192,5.62126,5.62161,8000000.0
2005-03-08 06:40:00,5.62196,5.62255,5.62177,5.62177,15000000.0
2005-03-08 06:41:00,5.62175,5.62197,5.62149,5.62192,15000000.0
2005-03-08 06:42:00,5.62185,5.62275,5.62115,5.62272,16000000.0
2005-03-08 06:43:00,5.6224,5.6232,5.62188,5.62286,12000000.0
2005-03-08 06:44:00,5.62252,5.6243,5.62252,5.6243,13000000.0
2005-03-08 06:45:00,5.62427,5.62459,5.62348,5.62381,14000000.0
2005-03-08 06:46:00,5.62411,5.62427,5.6232,5.62352,12000000.0
2005-03-08 06:47:00,5.62356,5.62398,5.62336,5.62336,11000000.0
2005-03-08 06:48:00,5.62461,5.62486,5.62389,5.62486,15000000.0
2005-03-08 06:49:00,5.62336,5.62443,5.62315,5.62443,17000000.0
2005-03-08 06:50:00,5.62304,5.62348,5.62295,5.62336,13000000.0
2005-03-08 06:51:00,5.62299,5.62436,5.62299,5.62436,8000000.0
2005-03-08 06:52:00,5.62438,5.62438,5.6227,5.6227,14000000.0
2005-03-08 06:53:00,5.62272,5.62345,5.62252,5.62289,13000000.0
2005-03-08 06:54:00,5.62295,5.6235,5.62216,5.6235,8000000.0
2005-03-08 06:55:00,5.62373,5.62382,5.62299,5.62382,10000000.0
2005-03-08 06:56:00,5.62388,5.62404,5.62364,5.62364,11000000.0
2005-03-08 06:57:00,5.62363,5.62453,5.62276,5.62453,17000000.0
2005-03-08 06:58:00,5.62412,5.62412,5.62307,5.62392,12000000.0
2005-03-08 06:59:00,5.62462,5.62462,5.62311,5.6232,14000000.0
2005-03-08 07:00:00,5.62296,5.6233,5.62166,5.62228,11000000.0
2005-03-08 07:01:00,5.62213,5.62296,5.62213,5.62296,10000000.0
2005-03-08 07:02:00,5.62352,5.62358,5.62331,5.62334,14000000.0
2005-03-08 07:03:00,5.6229,5.6229,5.62194,5.62267,7000000.0
2005-03-08 07:04:00,5.623,5.62306,5.62232,5.62263,16000000.0
2005-03-08 07:05:00,5.62246,5.62325,5.62246,5.62251,15000000.0
2005-03-08 07:06:00,5.62263,5.62327,5.62241,5.62241,16000000.0
2005-03-08 07:07:00,5.62269,5.62338,5.62246,5.62246,12000000.0
2005-03-08 07:08:00,5.62396,5.62396,5.62378,5.62396,8000000.0
2005-03-08 07:09:00,5.62374,5.62374,5.62279,5.62305,8000000.0
2005-03-08 07:10:00,5.62429,5.62429,5.62322,5.62336,16000000.0
2005-03-08 07:11:00,5.62375,5.62382,5.62314,5.62324,17000000.0
2005-03-08 07:12:00,5.62391,5.62391,5.62311,5.6239,20000000.0
2005-03-08 07:13:00,5.62368,5.62368,5.62267,5.62267,18000000.0
2005-03-08 07:14:00,5.62273,5.623,5.62185,5.62229,11000000.0
2005-03-08 07:15:00,5.62167,5.62368,5.62164,5.62368,18000000.0
2005-03-08 07:16:00,5.62354,5.62372,5.62298,5.62372,18000000.0
2005-03-08 07:17:00,5.62357,5.62357,5.62261,5.62269,12000000.0
2005-03-08 07:18:00,5.62283,5.62283,5.62195,5.62229,18000000.0
2005-03-08 07:19:00,5.62252,5.62314,5.62252,5.62311,14000000.0
2005-03-08 07:20:00,5.62327,5.62327,5.62215,5.6231,18000000.0
2005-03-08 07:21:00,5.62359,5.62359,5.62322,5.62344,13000000.0
2005-03-08 07:22:00,5.62335,5.62335,5.62248,5.62273,14000000.0
2005-03-08 07:23:00,5.62248,5.6235,5.62242,5.62349,15000000.0
2005-03-08 07:24:00,5.62327,5.62327,5.62189,5.62189,16000000.0
2005-03-08 07:25:00,5.62192,5.62307,5.62192,5.62227,15000000.0
2005-03-08 07:26:00,5.62288,5.62288,5.62211,5.62285,13000000.0
2005-03-08 07:27:00,5.62315,5.62322,5.62226,5.62322,12000000.0
2005-03-08 07:28:00,5.6235,5.62361,5.62337,5.62337,22000000.0
2005-03-08 07:29:00,5.62327,5.62336,5.62254,5.62327,16000000.0
2005-03-08 07:30:00,5.62297,5.62297,5.6225,5.62275,14000000.0
2005-03-08 07:31:00,5.62281,5.62317,5.6219,5.6219,13000000.0
2005-03-08 07:32:00,5.6229,5.62323,5.62236,5.62269,9000000.0
2005-03-08 07:33:00,5.62229,5.62347,5.62229,5.62347,7000000.0
2005-03-08 07:34:00,5.62353,5.62378,5.62344,5.62361,18000000.0
2005-03-08 07:35:00,5.62365,5.6237,5.62275,5.6237,9000000.0
2005-03-08 07:36:00,5.62395,5.62395,5.62375,5.62395,13000000.0
2005-03-08 07:37:00,5.62379,5.62401,5.62369,5.62395,11000000.0
2005-03-08 07:38:00,5.62378,5.62404,5.62377,5.62388,11000000.0
2005-03-08 07:39:00,5.6237,5.62393,5.62357,5.62393,19000000.0
2005-03-08 07:40:00,5.62375,5.624,5.62374,5.62376,11000000.0
2005-03-08 07:41:00,5.62384,5.62401,5.62378,5.62378,7000000.0
2005-03-08 07:42:00,5.62207,5.62285,5.62176,5.62285,13000000.0
2005-03-08 07:43:00,5.62376,5.62402,5.62376,5.62398,14000000.0
2005-03-08 07:44:00,5.62374,5.62374,5.62263,5.62263,10000000.0
2005-03-08 07:45:00,5.6227,5.62354,5.62265,5.62354,8000000.0
2005-03-08 07:46:00,5.62364,5.62388,5.62363,5.62367,13000000.0
2005-03-08 07:47:00,5.62264,5.62354,5.62231,5.62353,15000000.0
2005-03-08 07:48:00,5.62364,5.62371,5.62296,5.62371,13000000.0
2005-03-08 07:49:00,5.62415,5.62415,5.62395,5.62415,10000000.0
2005-03-08 07:50:00,5.62376,5.62376,5.62216,5.62244,17000000.0
2005-03-08 07:51:00,5.62119,5.6227,5.62119,5.62132,16000000.0
2005-03-08 07:52:00,5.6218,5.6218,5.62051,5.62097,13000000.0
2005-03-08 07:53:00,5.6211,5.62121,5.62064,5.6207,10000000.0
2005-03-08 07:54:00,5.62197,5.62221,5.62196,5.62212,11000000.0
2005-03-08 07:55:00,5.62212,5.62222,5.62188,5.62204,12000000.0
2005-03-08 07:56:00,5.62146,5.62146,5.62014,5.62014,13000000.0
2005-03-08 07:57:00,5.61922,5.62048,5.61922,5.61976,8000000.0
2005-03-08 07:58:00,5.62085,5.62142,5.6193,5.621,14000000.0
2005-03-08 07:59:00,5.62087,5.62097,5.62031,5.62031,15000000.0
2005-03-08 08:00:00,5.62022,5.62102,5.6201,5.62102,10000000.0
2005-03-08 08:01:00,5.6209,5.62147,5.62044,5.62141,13000000.0
2005-03-08 08:02:00,5.62221,5.62242,5.62156,5.62167,14000000.0
2005-03-08 08:03:00,5.62149,5.62273,5.62149,5.62174,12000000.0
2005-03-08 08:04:00,5.62188,5.62221,5.62063,5.6217,16000000.0
2005-03-08 08:05:00,5.6225,5.62297,5.62212,5.62285,14000000.0
2005-03-08 08:06:00,5.62163,5.62259,5.62114,5.62133,19000000.0
2005-03-08 08:07:00,5.62136,5.62188,5.62117,5.62133,19000000.0
2005-03-08 08:08:00,5.62211,5.62252,5.62177,5.62236,11000000.0
2005-03-08 08:09:00,5.62196,5.62196,5.62107,5.62149,10000000.0
2005-03-08 08:10:00,5.62199,5.62249,5.62185,5.62232,16000000.0
2005-03-08 08:11:00,5.62218,5.62262,5.6213,5.6213,9000000.0
2005-03-08 08:12:00,5.62271,5.62304,5.6221,5.6222,10000000.0
2005-03-08 08:13:00,5.62168,5.62306,5.62168,5.62306,11000000.0
2005-03-08 08:14:00,5.62313,5.62316,5.62291,5.62313,12000000.0
2005-03-08 08:15:00,5.62299,5.62299,5.62217,5.62257,15000000.0
2005-03-08 08:16:00,5.62261,5.62338,5.62198,5.62338,14000000.0
2005-03-08 08:17:00,5.62329,5.62329,5.62238,5.62244,10000000.0
2005-03-08 08:18:00,5.62262,5.62349,5.62238,5.62346,9000000.0
2005-03-08 08:19:00,5.62376,5.62419,5.62335,5.6235,11000000.0
2005-03-08 08:20:00,5.62349,5.62384,5.62267,5.62267,11000000.0
2005-03-08 08:21:00,5.62313,5.62417,5.62313,5.62417,20000000.0
2005-03-08 08:22:00,5.62404,5.62418,5.62266,5.62266,8000000.0
2005-03-08 08:23:00,5.62232,5.62268,5.622,5.62235,12000000.0
2005-03-08 08:24:00,5.62277,5.62387,5.62277,5.62387,13000000.0
2005-03-08 08:25:00,5.62407,5.62407,5.62177,5.62177,12000000.0
2005-03-08 08:26:00,5.62281,5.62386,5.62239,5.62386,13000000.0
2005-03-08 08:27:00,5.62395,5.62415,5.62395,5.62415,11000000.0
2005-03-08 08:28:00,5.62395,5.62412,5.62391,5.62412,8000000.0
2005-03-08 08:29:00,5.62265,5.62273,5.62175,5.62208,12000000.0
2005-03-08 08:30:00,5.62279,5.62282,5.62151,5.62183,11000000.0
2005-03-08 08:31:00,5.62195,5.62309,5.62195,5.62275,10000000.0
2005-03-08 08:32:00,5.62133,5.62298,5.62133,5.62268,13000000.0
2005-03-08 08:33:00,5.62305,5.62349,5.62301,5.62326,11000000.0
2005-03-08 08:34:00,5.62274,5.62274,5.62172,5.62274,17000000.0
2005-03-08 08:35:00,5.62244,5.62244,5.62148,5.62185,11000000.0
2005-03-08 08:36:00,5.62148,5.62197,5.62115,5.62197,10000000.0
2005-03-08 08:37:00,5.62326,5.62326,5.62228,5.62274,9000000.0
2005-03-08 08:38:00,5.62373,5.62376,5.62349,5.62375,18000000.0
2005-03-08 08:39:00,5.6235,5.62353,5.62276,5.62276,8000000.0
2005-03-08 08:40:00,5.62258,5.62358,5.62248,5.62358,7000000.0
2005-03-08 08:41:00,5.62375,5.62381,5.62354,5.62367,16000000.0
2005-03-08 08:42:00,5.62328,5.62328,5.62214,5.62253,14000000.0
2005-03-08 08:43:00,5.62292,5.62381,5.62276,5.62381,12000000.0
2005-03-08 08:44:00,5.62345,5.62414,5.62345,5.62404,9000000.0
2005-03-08 08:45:00,5.62397,5.62467,5.62348,5.62405,18000000.0
2005-03-08 08:46:00,5.62399,5.62481,5.62399,5.62471,14000000.0
2005-03-08 08:47:00,5.62468,5.62522,5.62426,5.6248,18000000.0
2005-03-08 08:48:00,5.62435,5.62522,5.62435,5.62502,12000000.0
2005-03-08 08:49:00,5.62465,5.62534,5.62402,5.62511,14000000.0
2005-03-08 08:50:00,5.62502,5.62518,5.62454,5.62518,16000000.0
2005-03-08 08:51:00,5.62533,5.62533,5.62234,5.62302,21000000.0
2005-03-08 08:52:00,5.6233,5.6246,5.62317,5.62453,20000000.0
2005-03-08 08:53:00,5.62519,5.62545,5.62495,5.62534,7000000.0
2005-03-08 08:54:00,5.62521,5.62572,5.62499,5.62544,17000000.0
2005-03-08 08:55:00,5.62529,5.62599,5.62514,5.62599,12000000.0
2005-03-08 08:56:00,5.62556,5.62568,5.62453,5.62483,17000000.0
2005-03-08 08:57:00,5.62506,5.62578,5.62463,5.62463,16000000.0
2005-03-08 08:58:00,5.62468,5.62598,5.62468,5.62598,12000000.0
2005-03-08 08:59:00,5.62698,5.62775,5.62658,5.62775,13000000.0
2005-03-08 09:00:00,5.62627,5.62627,5.62552,5.62601,17000000.0
2005-03-08 09:01:00,5.62568,5.62647,5.62523,5.6258,13000000.0
2005-03-08 09:02:00,5.62399,5.62566,5.6239,5.62519,8000000.0
2005-03-08 09:03:00,5.6249,5.62604,5.6249,5.62604,16000000.0
2005-03-08 09:04:00,5.6253,5.62566,5.62484,5.62533,8000000.0
2005-03-08 09:05:00,5.62536,5.62563,5.62496,5.62563,11000000.0
2005-03-08 09:06:00,5.62662,5.62674,5.6252,5.62585,10000000.0
2005-03-08 09:07:00,5.6261,5.62673,5.62599,5.62633,10000000.0
2005-03-08 09:08:00,5.62644,5.62664,5.62544,5.62647,19000000.0
2005-03-08 09:09:00,5.62653,5.6268,5.62539,5.62626,16000000.0
2005-03-08 09:10:00,5.62629,5.62707,5.62549,5.62707,8000000.0
2005-03-08 09:11:00,5.62613,5.62649,5.62537,5.62649,11000000.0
2005-03-08 09:12:00,5.62635,5.62647,5.6253,5.62628,16000000.0
2005-03-08 09:13:00,5.62572,5.62605,5.62537,5.62566,15000000.0
2005-03-08 09:14:00,5.62642,5.62655,5.62514,5.62549,17000000.0
2005-03-08 09:15:00,5.62557,5.62568,5.62413,5.62413,12000000.0
2005-03-08 09:16:00,5.625,5.62607,5.625,5.62582,14000000.0
2005-03-08 09:17:00,5.62602,5.62635,5.62533,5.62604,14000000.0
2005-03-08 09:18:00,5.6253,5.62585,5.62454,5.62585,18000000.0
2005-03-08 09:19:00,5.62664,5.62685,5.62653,5.62654,14000000.0
2005-03-08 09:20:00,5.62659,5.62659,5.62477,5.62535,18000000.0
2005-03-08 09:21:00,5.62528,5.62549,5.62467,5.62549,17000000.0
2005-03-08 09:22:00,5.62483,5.62503,5.62354,5.62423,13000000.0
2005-03-08 09:23:00,5.6237,5.6237,5.6217,5.62261,12000000.0
2005-03-08 09:24:00,5.62149,5.6226,5.62135,5.62247,14000000.0
2005-03-08 09:25:00,5.62318,5.62344,5.62205,5.62276,9000000.0
2005-03-08 09:26:00,5.62262,5.62334,5.62238,5.62294,13000000.0
2005-03-08 09:27:00,5.62362,5.62468,5.62358,5.62449,13000000.0
2005-03-08 09:28:00,5.62452,5.62533,5.62351,5.62401,19000000.0
2005-03-08 09:29:00,5.62424,5.62476,5.62354,5.62459,14000000.0
2005-03-08 09:30:00,5.62443,5.62443,5.6233,5.62436,15000000.0
2005-03-08 09:31:00,5.62337,5.62349,5.62234,5.62349,11000000.0
2005-03-08 09:32:00,5.62291,5.62399,5.62237,5.62291,16000000.0
2005-03-08 09:33:00,5.62157,5.62338,5.62157,5.62235,9000000.0
2005-03-08 09:34:00,5.6239,5.62437,5.6238,5.62437,18000000.0
2005-03-08 09:35:00,5.6242,5.6242,5.62267,5.62303,14000000.0
2005-03-08 09:36:00,5.62268,5.62399,5.62204,5.62204,16000000.0
2005-03-08 09:37:00,5.62211,5.62366,5.62211,5.62323,20000000.0
2005-03-08 09:38:00,5.62175,5.62347,5.62175,5.62339,19000000.0
2005-03-08 09:39:00,5.62341,5.62392,5.62287,5.62392,16000000.0
2005-03-08 09:40:00,5.62385,5.62385,5.62252,5.6231,12000000.0
2005-03-08 09:41:00,5.62327,5.62367,5.62228,5.62353,18000000.0
2005-03-08 09:42:00,5.62366,5.62366,5.62236,5.62236,16000000.0
2005-03-08 09:43:00,5.62287,5.62287,5.62123,5.62185,15000000.0
2005-03-08 09:44:00,5.62121,5.62245,5.62073,5.62106,13000000.0
2005-03-08 09:45:00,5.62128,5.62145,5.62036,5.62052,13000000.0
2005-03-08 09:46:00,5.62007,5.62053,5.61901,5.6197,17000000.0
2005-03-08 09:47:00,5.61987,5.62074,5.61919,5.61982,13000000.0
2005-03-08 09:48:00,5.61923,5.62017,5.619,5.61998,16000000.0
2005-03-08 09:49:00,5.6202,5.62124,5.6202,5.62112,17000000.0
2005-03-08 09:50:00,5.62075,5.62099,5.61972,5.61972,12000000.0
2005-03-08 09:51:00,5.62017,5.62017,5.61815,5.61893,16000000.0
2005-03-08 09:52:00,5.619,5.62019,5.61829,5.62019,16000000.0
2005-03-08 09:53:00,5.61929,5.62019,5.61892,5.61969,15000000.0
2005-03-08 09:54:00,5.61914,5.61914,5.61676,5.61854,15000000.0
2005-03-08 09:55:00,5.61786,5.61879,5.61753,5.61822,15000000.0
2005-03-08 09:56:00,5.61823,5.61912,5.61797,5.61877,17000000.0
2005-03-08 09:57:00,5.61879,5.61952,5.61857,5.61898,12000000.0
2005-03-08 09:58:00,5.61935,5.61935,5.61673,5.61673,14000000.0
2005-03-08 09:59:00,5.61694,5.61782,5.61666,5.61687,10000000.0
2005-03-08 10:00:00,5.61778,5.61833,5.61707,5.61833,11000000.0
2005-03-08 10:01:00,5.61774,5.61785,5.61651,5.61732,24000000.0
2005-03-08 10:02:00,5.61692,5.61692,5.61537,5.61608,14000000.0
2005-03-08 10:03:00,5.61621,5.61624,5.61491,5.61521,16000000.0
2005-03-08 10:04:00,5.61443,5.61602,5.61443,5.61566,10000000.0
2005-03-08 10:05:00,5.61559,5.61585,5.61459,5.61459,10000000.0
2005-03-08 10:06:00,5.6136,5.61476,5.61321,5.61368,9000000.0
2005-03-08 10:07:00,5.61282,5.6135,5.61255,5.61328,11000000.0
2005-03-08 10:08:00,5.61345,5.6146,5.61345,5.6146,9000000.0
2005-03-08 10:09:00,5.61452,5.61452,5.61348,5.61428,11000000.0
2005-03-08 10:10:00,5.61296,5.61483,5.61234,5.61483,15000000.0
2005-03-08 10:11:00,5.61467,5.61469,5.61341,5.6145,16000000.0
2005-03-08 10:12:00,5.61567,5.6158,5.61411,5.61509,19000000.0
2005-03-08 10:13:00,5.61566,5.61571,5.6146,5.61504,9000000.0
2005-03-08 10:14:00,5.61535,5.61626,5.61505,5.61544,11000000.0
2005-03-08 10:15:00,5.61525,5.61621,5.61509,5.61603,8000000.0
2005-03-08 10:16:00,5.61573,5.61605,5.61506,5.61579,17000000.0
2005-03-08 10:17:00,5.61553,5.61671,5.61553,5.61626,16000000.0
2005-03-08 10:18:00,5.61657,5.61748,5.61581,5.61657,16000000.0
2005-03-08 10:19:00,5.61598,5.61636,5.61565,5.61604,17000000.0
2005-03-08 10:20:00,5.61573,5.61667,5.6157,5.61592,16000000.0
2005-03-08 10:21:00,5.61609,5.61609,5.61497,5.61518,7000000.0
2005-03-08 10:22:00,5.61523,5.61523,5.61449,5.615,10000000.0
2005-03-08 10:23:00,5.61428,5.61468,5.61343,5.61343,14000000.0
2005-03-08 10:24:00,5.61389,5.6144,5.61261,5.61344,13000000.0
2005-03-08 10:25:00,5.61338,5.61442,5.61316,5.61403,12000000.0
2005-03-08 10:26:00,5.61402,5.61411,5.61327,5.6137,11000000.0
2005-03-08 10:27:00,5.61363,5.6147,5.6131,5.6147,13000000.0
2005-03-08 10:28:00,5.61528,5.61528,5.61407,5.61486,13000000.0
2005-03-08 10:29:00,5.61424,5.61454,5.61357,5.61382,11000000.0
2005-03-08 10:30:00,5.61425,5.61425,5.61316,5.61409,9000000.0
2005-03-08 10:31:00,5.61338,5.61395,5.61229,5.61358,16000000.0
2005-03-08 10:32:00,5.61258,5.61348,5.61249,5.61307,9000000.0
2005-03-08 10:33:00,5.61359,5.61408,5.61318,5.61408,12000000.0
2005-03-08 10:34:00,5.61353,5.6143,5.61317,5.6143,11000000.0
2005-03-08 10:35:00,5.61338,5.61472,5.61335,5.61453,17000000.0
2005-03-08 10:36:00,5.61468,5.61468,5.61278,5.61278,10000000.0
2005-03-08 10:37:00,5.61405,5.61428,5.61319,5.61323,15000000.0
2005-03-08 10:38:00,5.61413,5.61413,5.61253,5.61375,17000000.0
2005-03-08 10:39:00,5.6136,5.61395,5.6122,5.6122,13000000.0
2005-03-08 10:40:00,5.6121,5.6121,5.61018,5.61125,10000000.0
2005-03-08 10:41:00,5.6111,5.61149,5.60941,5.61008,15000000.0
2005-03-08 10:42:00,5.60942,5.60954,5.60875,5.60919,12000000.0
2005-03-08 10:43:00,5.60874,5.60953,5.60859,5.60953,13000000.0
2005-03-08 10:44:00,5.60981,5.61001,5.60864,5.60939,12000000.0
2005-03-08 10:45:00,5.60923,5.60948,5.60816,5.60821,13000000.0
2005-03-08 10:46:00,5.60803,5.60865,5.60742,5.60798,13000000.0
2005-03-08 10:47:00,5.60892,5.60927,5.6085,5.60862,7000000.0
2005-03-08 10:48:00,5.60869,5.60986,5.60831,5.60856,12000000.0
2005-03-08 10:49:00,5.60943,5.60972,5.60903,5.60903,10000000.0
2005-03-08 10:50:00,5.6091,5.60993,5.60857,5.60884,14000000.0
2005-03-08 10:51:00,5.60868,5.60868,5.60756,5.60845,11000000.0
2005-03-08 10:52:00,5.60863,5.60907,5.60793,5.60824,20000000.0
2005-03-08 10:53:00,5.60901,5.61052,5.60882,5.61052,9000000.0
2005-03-08 10:54:00,5.61099,5.61162,5.61016,5.61072,18000000.0
2005-03-08 10:55:00,5.61067,5.61079,5.61016,5.6105,10000000.0
2005-03-08 10:56:00,5.61044,5.61053,5.60913,5.61053,11000000.0
2005-03-08 10:57:00,5.61051,5.61051,5.60967,5.60971,8000000.0
2005-03-08 10:58:00,5.60987,5.61005,5.60883,5.61005,10000000.0
2005-03-08 10:59:00,5.6099,5.6101,5.60861,5.60861,10000000.0
2005-03-08 11:00:00,5.60818,5.61019,5.60818,5.6094,15000000.0
2005-03-08 11:01:00,5.60971,5.61142,5.60971,5.61127,12000000.0
2005-03-08 11:02:00,5.61153,5.61279,5.61142,5.61279,8000000.0
2005-03-08 11:03:00,5.61339,5.6136,5.61283,5.61327,11000000.0
2005-03-08 11:04:00,5.61299,5.61299,5.61118,5.6112,15000000.0
2005-03-08 11:05:00,5.61145,5.61156,5.61031,5.61097,17000000.0
2005-03-08 11:06:00,5.61083,5.61107,5.60948,5.61107,12000000.0
2005-03-08 11:07:00,5.61103,5.61103,5.60922,5.60922,11000000.0
2005-03-08 11:08:00,5.60891,5.60957,5.60851,5.60921,22000000.0
2005-03-08 11:09:00,5.60873,5.6096,5.60867,5.60939,9000000.0
2005-03-08 11:10:00,5.60948,5.60996,5.60838,5.60838,16000000.0
2005-03-08 11:11:00,5.60817,5.60889,5.60788,5.60889,7000000.0
2005-03-08 11:12:00,5.6092,5.60931,5.60759,5.60759,15000000.0
2005-03-08 11:13:00,5.60881,5.60881,5.60777,5.6082,11000000.0
2005-03-08 11:14:00,5.60803,5.60833,5.60698,5.60702,18000000.0
2005-03-08 11:15:00,5.6063,5.60737,5.60614,5.607,11000000.0
2005-03-08 11:16:00,5.60752,5.60864,5.6075,5.60751,13000000.0
2005-03-08 11:17:00,5.60761,5.60787,5.60691,5.60783,13000000.0
2005-03-08 11:18:00,5.60761,5.60834,5.60719,5.60809,9000000.0
2005-03-08 11:19:00,5.60831,5.60888,5.60745,5.60838,17000000.0
2005-03-08 11:20:00,5.6093,5.60995,5.60909,5.60982,14000000.0
2005-03-08 11:21:00,5.60972,5.60991,5.6088,5.60963,14000000.0
2005-03-08 11:22:00,5.60978,5.61072,5.60978,5.61001,22000000.0
2005-03-08 11:23:00,5.61016,5.61056,5.60862,5.60895,8000000.0
2005-03-08 11:24:00,5.61143,5.61143,5.61001,5.61042,18000000.0
2005-03-08 11:25:00,5.61053,5.61104,5.6103,5.61104,9000000.0
2005-03-08 11:26:00,5.61004,5.61129,5.61004,5.61072,15000000.0
2005-03-08 11:27:00,5.61107,5.6116,5.61103,5.61159,10000000.0
2005-03-08 11:28:00,5.61178,5.61238,5.61124,5.61238,13000000.0
2005-03-08 11:29:00,5.61196,5.61207,5.61041,5.61041,17000000.0
2005-03-08 11:30:00,5.61097,5.61161,5.61051,5.61161,13000000.0
2005-03-08 11:31:00,5.61145,5.61174,5.61032,5.61115,12000000.0
2005-03-08 11:32:00,5.60962,5.61103,5.60958,5.6098,20000000.0
2005-03-08 11:33:00,5.60971,5.61067,5.60971,5.6102,16000000.0
2005-03-08 11:34:00,5.61101,5.61151,5.61041,5.61151,13000000.0
2005-03-08 11:35:00,5.61057,5.61091,5.60949,5.61091,14000000.0
2005-03-08 11:36:00,5.61045,5.61133,5.61045,5.61123,11000000.0
2005-03-08 11:37:00,5.61109,5.61115,5.6097,5.6097,16000000.0
2005-03-08 11:38:00,5.61131,5.61238,5.61131,5.61238,8000000.0
2005-03-08 11:39:00,5.61252,5.61305,5.61213,5.61305,11000000.0
2005-03-08 11:40:00,5.61302,5.61336,5.61175,5.61298,12000000.0
2005-03-08 11:41:00,5.61315,5.6135,5.61179,5.61242,10000000.0
2005-03-08 11:42:00,5.61167,5.61173,5.61083,5.61173,10000000.0
2005-03-08 11:43:00,5.61198,5.61474,5.61088,5.61223,17000000.0
2005-03-08 11:44:00,5.61308,5.61344,5.61206,5.61301,15000000.0
2005-03-08 11:45:00,5.61375,5.6144,5.61302,5.61406,16000000.0
2005-03-08 11:46:00,5.61417,5.61532,5.61415,5.61518,7000000.0
2005-03-08 11:47:00,5.61532,5.61551,5.61412,5.61484,16000000.0
2005-03-08 11:48:00,5.6156,5.61579,5.61499,5.61541,13000000.0
2005-03-08 11:49:00,5.61564,5.61564,5.61448,5.61487,10000000.0
2005-03-08 11:50:00,5.61403,5.61474,5.61324,5.61324,12000000.0
2005-03-08 11:51:00,5.61261,5.61478,5.61261,5.61372,14000000.0
2005-03-08 11:52:00,5.61434,5.61454,5.61349,5.61401,18000000.0
2005-03-08 11:53:00,5.61425,5.61527,5.61405,5.61428,16000000.0
2005-03-08 11:54:00,5.6148,5.61508,5.61369,5.61369,8000000.0
2005-03-08 11:55:00,5.61405,5.61436,5.61334,5.61407,8000000.0
2005-03-08 11:56:00,5.61363,5.61532,5.61363,5.61532,8000000.0
2005-03-08 11:57:00,5.61517,5.61654,5.61487,5.61654,11000000.0
2005-03-08 11:58:00,5.6167,5.61729,5.61628,5.61712,14000000.0
2005-03-08 11:59:00,5.61763,5.61772,5.61658,5.6174,11000000.0
2005-03-08 12:00:00,5.61714,5.61737,5.61624,5.61661,15000000.0
2005-03-08 12:01:00,5.6173,5.6173,5.61543,5.61554,13000000.0
2005-03-08 12:02:00,5.61571,5.61571,5.61399,5.61488,15000000.0
2005-03-08 12:03:00,5.6145,5.61457,5.6138,5.61454,11000000.0
2005-03-08 12:04:00,5.61438,5.616,5.61424,5.61564,9000000.0
2005-03-08 12:05:00,5.61643,5.61886,5.61636,5.61886,9000000.0
2005-03-08 12:06:00,5.61933,5.62011,5.61899,5.61987,15000000.0
2005-03-08 12:07:00,5.61927,5.61928,5.61818,5.61904,11000000.0
2005-03-08 12:08:00,5.61917,5.61917,5.61848,5.6189,8000000.0
2005-03-08 12:09:00,5.61923,5.61942,5.61797,5.61898,18000000.0
2005-03-08 12:10:00,5.61794,5.61858,5.61739,5.61799,14000000.0
2005-03-08 12:11:00,5.61818,5.61838,5.61718,5.61807,9000000.0
2005-03-08 12:12:00,5.61776,5.61819,5.61689,5.61811,18000000.0
2005-03-08 12:13:00,5.61798,5.61837,5.61709,5.61774,12000000.0
2005-03-08 12:14:00,5.6181,5.61834,5.61733,5.61812,10000000.0
2005-03-08 12:15:00,5.61799,5.61816,5.61723,5.61749,8000000.0
2005-03-08 12:16:00,5.61718,5.61787,5.61685,5.61784,14000000.0
2005-03-08 12:17:00,5.61823,5.61841,5.61652,5.61809,13000000.0
2005-03-08 12:18:00,5.6184,5.6184,5.61745,5.6179,10000000.0
2005-03-08 12:19:00,5.61798,5.61867,5.6172,5.61867,11000000.0
2005-03-08 12:20:00,5.61852,5.61896,5.61786,5.61896,8000000.0
2005-03-08 12:21:00,5.61892,5.61892,5.61781,5.61821,20000000.0
2005-03-08 12:22:00,5.61809,5.61837,5.6168,5.61685,14000000.0
2005-03-08 12:23:00,5.6176,5.61861,5.61706,5.61861,11000000.0
2005-03-08 12:24:00,5.61713,5.61855,5.61702,5.61732,17000000.0
2005-03-08 12:25:00,5.61886,5.6189,5.61818,5.61865,12000000.0
2005-03-08 12:26:00,5.61846,5.61869,5.61814,5.6184,7000000.0
2005-03-08 12:27:00,5.61733,5.61818,5.61733,5.61803,7000000.0
2005-03-08 12:28:00,5.6177,5.61791,5.61668,5.61668,19000000.0
2005-03-08 12:29:00,5.61766,5.61827,5.61757,5.61778,12000000.0
2005-03-08 12:30:00,5.61848,5.61909,5.61811,5.61858,10000000.0
2005-03-08 12:31:00,5.618,5.61832,5.61778,5.61814,12000000.0
2005-03-08 12:32:00,5.61817,5.6189,5.6179,5.6179,12000000.0
2005-03-08 12:33:00,5.61873,5.61882,5.61775,5.6183,15000000.0
2005-03-08 12:34:00,5.61833,5.61883,5.61777,5.61879,12000000.0
2005-03-08 12:35:00,5.61905,5.61905,5.61801,5.61801,12000000.0
2005-03-08 12:36:00,5.6185,5.61926,5.61715,5.6184,15000000.0
2005-03-08 12:37:00,5.61737,5.61813,5.61687,5.61813,8000000.0
2005-03-08 12:38:00,5.61781,5.61781,5.61594,5.61684,15000000.0
2005-03-08 12:39:00,5.61783,5.61783,5.61653,5.61662,14000000.0
2005-03-08 12:40:00,5.61702,5.61747,5.61666,5.61666,18000000.0
2005-03-08 12:41:00,5.61645,5.61737,5.61534,5.61737,11000000.0
2005-03-08 12:42:00,5.61781,5.61781,5.61616,5.61656,17000000.0
2005-03-08 12:43:00,5.61701,5.6175,5.61687,5.61729,11000000.0
2005-03-08 12:44:00,5.61625,5.6171,5.61594,5.61594,13000000.0
2005-03-08 12:45:00,5.61743,5.61804,5.61691,5.61737,10000000.0
2005-03-08 12:46:00,5.61558,5.61668,5.61516,5.61606,20000000.0
2005-03-08 12:47:00,5.61581,5.61624,5.61533,5.61607,10000000.0
2005-03-08 12:48:00,5.61559,5.61621,5.61508,5.61568,10000000.0
2005-03-08 12:49:00,5.61511,5.61561,5.61405,5.61405,15000000.0
2005-03-08 12:50:00,5.61392,5.61507,5.61392,5.61507,14000000.0
2005-03-08 12:51:00,5.61466,5.61544,5.6139,5.61544,14000000.0
2005-03-08 12:52:00,5.6151,5.6151,5.61416,5.61468,9000000.0
2005-03-08 12:53:00,5.61467,5.61467,5.61384,5.61404,9000000.0
2005-03-08 12:54:00,5.61272,5.61324,5.61243,5.61299,20000000.0
2005-03-08 12:55:00,5.61364,5.61375,5.61289,5.61375,12000000.0
2005-03-08 12:56:00,5.61373,5.61478,5.61365,5.61373,7000000.0
2005-03-08 12:57:00,5.6136,5.61497,5.61359,5.61467,13000000.0
2005-03-08 12:58:00,5.61499,5.6157,5.61455,5.61455,16000000.0
2005-03-08 12:59:00,5.61527,5.6156,5.61402,5.61505,14000000.0
2005-03-08 13:00:00,5.61537,5.61566,5.61459,5.61513,12000000.0
2005-03-08 13:01:00,5.61379,5.61529,5.61379,5.61529,17000000.0
2005-03-08 13:02:00,5.61519,5.61519,5.61335,5.6134,10000000.0
2005-03-08 13:03:00,5.61349,5.61393,5.61219,5.61356,22000000.0
2005-03-08 13:04:00,5.61376,5.61376,5.61231,5.61312,20000000.0
2005-03-08 13:05:00,5.6124,5.61391,5.6124,5.61254,14000000.0
2005-03-08 13:06:00,5.61252,5.61419,5.61252,5.61411,17000000.0
2005-03-08 13:07:00,5.6124,5.61386,5.6124,5.61365,22000000.0
2005-03-08 13:08:00,5.61446,5.61525,5.61403,5.61459,12000000.0
2005-03-08 13:09:00,5.61495,5.61532,5.61366,5.61382,12000000.0
2005-03-08 13:10:00,5.61324,5.61363,5.61257,5.61321,20000000.0
2005-03-08 13:11:00,5.61338,5.61338,5.61263,5.61323,12000000.0
2005-03-08 13:12:00,5.61286,5.61399,5.61232,5.61358,16000000.0
2005-03-08 13:13:00,5.61264,5.61339,5.61178,5.61239,14000000.0
2005-03-08 13:14:00,5.61324,5.61324,5.61181,5.61298,17000000.0
2005-03-08 13:15:00,5.61205,5.61388,5.61198,5.61369,7000000.0
2005-03-08 13:16:00,5.61279,5.61307,5.61223,5.61307,9000000.0
2005-03-08 13:17:00,5.61248,5.61401,5.61232,5.61401,15000000.0
2005-03-08 13:18:00,5.61371,5.61391,5.6127,5.61361,17000000.0
2005-03-08 13:19:00,5.61204,5.61324,5.61104,5.6111,15000000.0
2005-03-08 13:20:00,5.60942,5.61041,5.60925,5.61034,12000000.0
2005-03-08 13:21:00,5.61025,5.61116,5.60973,5.61052,24000000.0
2005-03-08 13:22:00,5.60998,5.61205,5.60998,5.61205,12000000.0
2005-03-08 13:23:00,5.61224,5.61246,5.61143,5.61159,12000000.0
2005-03-08 13:24:00,5.61176,5.61176,5.61017,5.61044,18000000.0
2005-03-08 13:25:00,5.61078,5.61094,5.60987,5.61067,12000000.0
2005-03-08 13:26:00,5.61021,5.6113,5.61021,5.6113,12000000.0
2005-03-08 13:27:00,5.61166,5.61179,5.61019,5.61056,9000000.0
2005-03-08 13:28:00,5.61091,5.61091,5.60941,5.61036,15000000.0
2005-03-08 13:29:00,5.61044,5.61113,5.6095,5.61079,14000000.0
2005-03-08 13:30:00,5.61063,5.61136,5.61061,5.61108,11000000.0
2005-03-08 13:31:00,5.61029,5.6103,5.60928,5.60975,11000000.0
2005-03-08 13:32:00,5.61072,5.61107,5.60959,5.61062,8000000.0
2005-03-08 13:33:00,5.61098,5.61186,5.61074,5.61149,14000000.0
2005-03-08 13:34:00,5.61073,5.6119,5.61073,5.61146,11000000.0
2005-03-08 13:35:00,5.61134,5.61134,5.6097,5.60985,16000000.0
2005-03-08 13:36:00,5.61019,5.61155,5.61003,5.61101,8000000.0
2005-03-08 13:37:00,5.61041,5.61152,5.61041,5.61152,17000000.0
2005-03-08 13:38:00,5.61085,5.61168,5.61047,5.61078,14000000.0
2005-03-08 13:39:00,5.61042,5.61066,5.60967,5.60978,10000000.0
2005-03-08 13:40:00,5.60917,5.60987,5.60856,5.60987,8000000.0
2005-03-08 13:41:00,5.60866,5.61037,5.6085,5.6095,11000000.0
2005-03-08 13:42:00,5.6093,5.60999,5.60817,5.60999,14000000.0
2005-03-08 13:43:00,5.60941,5.60941,5.60839,5.60917,11000000.0
2005-03-08 13:44:00,5.6096,5.61016,5.60879,5.61016,11000000.0
2005-03-08 13:45:00,5.60993,5.61016,5.60874,5.61016,14000000.0
2005-03-08 13:46:00,5.61006,5.61036,5.60883,5.61001,11000000.0
2005-03-08 13:47:00,5.60987,5.61011,5.60899,5.60906,13000000.0
2005-03-08 13:48:00,5.60798,5.60929,5.60797,5.60903,14000000.0
2005-03-08 13:49:00,5.60785,5.60931,5.60785,5.60906,12000000.0
2005-03-08 13:50:00,5.60916,5.60916,5.60799,5.60895,16000000.0
2005-03-08 13:51:00,5.60896,5.60896,5.60791,5.6087,14000000.0
2005-03-08 13:52:00,5.60939,5.60999,5.60873,5.609,10000000.0
2005-03-08 13:53:00,5.60902,5.60906,5.60744,5.60826,10000000.0
2005-03-08 13:54:00,5.60843,5.60879,5.6081,5.60869,8000000.0
2005-03-08 13:55:00,5.60937,5.60967,5.60831,5.60918,13000000.0
2005-03-08 13:56:00,5.6093,5.60968,5.60876,5.60968,17000000.0
2005-03-08 13:57:00,5.61024,5.61046,5.60945,5.61001,13000000.0
2005-03-08 13:58:00,5.60963,5.60993,5.6087,5.60991,7000000.0
2005-03-08 13:59:00,5.6102,5.61026,5.60875,5.60964,9000000.0
2005-03-08 14:00:00,5.60932,5.60954,5.60912,5.60922,7000000.0
2005-03-08 14:01:00,5.60997,5.60997,5.60907,5.6095,11000000.0
2005-03-08 14:02:00,5.60953,5.60996,5.60816,5.60816,19000000.0
2005-03-08 14:03:00,5.60923,5.61002,5.60897,5.60975,13000000.0
2005-03-08 14:04:00,5.60993,5.61071,5.60904,5.6102,22000000.0
2005-03-08 14:05:00,5.61103,5.61103,5.6098,5.61059,17000000.0
2005-03-08 14:06:00,5.61047,5.61107,5.61022,5.61065,11000000.0
2005-03-08 14:07:00,5.61089,5.61158,5.61064,5.61081,9000000.0
2005-03-08 14:08:00,5.61159,5.61182,5.61098,5.61103,11000000.0
2005-03-08 14:09:00,5.6106,5.6112,5.61006,5.61097,12000000.0
2005-03-08 14:10:00,5.61117,5.6124,5.61117,5.61149,13000000.0
2005-03-08 14:11:00,5.61184,5.61185,5.61081,5.61133,14000000.0
2005-03-08 14:12:00,5.61179,5.61266,5.61174,5.61263,11000000.0
2005-03-08 14:13:00,5.61224,5.61253,5.61173,5.61196,11000000.0
2005-03-08 14:14:00,5.61231,5.61277,5.6119,5.61253,7000000.0
2005-03-08 14:15:00,5.61238,5.61246,5.61121,5.61163,14000000.0
2005-03-08 14:16:00,5.6119,5.61256,5.6114,5.61239,13000000.0
2005-03-08 14:17:00,5.61261,5.61441,5.61222,5.61402,22000000.0
2005-03-08 14:18:00,5.61365,5.61524,5.61365,5.61495,15000000.0
2005-03-08 14:19:00,5.61505,5.61511,5.61368,5.615,12000000.0
2005-03-08 14:20:00,5.61385,5.6151,5.61385,5.61407,7000000.0
2005-03-08 14:21:00,5.6153,5.61544,5.61373,5.61526,13000000.0
2005-03-08 14:22:00,5.61485,5.6153,5.6142,5.61434,8000000.0
2005-03-08 14:23:00,5.61467,5.61497,5.614,5.61464,11000000.0
2005-03-08 14:24:00,5.61439,5.6153,5.61356,5.61473,13000000.0
2005-03-08 14:25:00,5.61504,5.61544,5.61442,5.61544,15000000.0
2005-03-08 14:26:00,5.61571,5.61645,5.6154,5.61628,8000000.0
2005-03-08 14:27:00,5.61641,5.61653,5.6159,5.61633,10000000.0
2005-03-08 14:28:00,5.61585,5.61585,5.61269,5.61352,11000000.0
2005-03-08 14:29:00,5.61644,5.61706,5.61572,5.61698,21000000.0
2005-03-08 14:30:00,5.61657,5.61764,5.61589,5.61589,11000000.0
2005-03-08 14:31:00,5.6169,5.6169,5.6157,5.6157,17000000.0
2005-03-08 14:32:00,5.61496,5.61539,5.61425,5.61425,15000000.0
2005-03-08 14:33:00,5.61571,5.61589,5.61433,5.61433,8000000.0
2005-03-08 14:34:00,5.61511,5.61547,5.61487,5.61494,9000000.0
2005-03-08 14:35:00,5.61472,5.61554,5.61425,5.61554,11000000.0
2005-03-08 14:36:00,5.61558,5.61558,5.61409,5.61537,15000000.0
2005-03-08 14:37:00,5.61567,5.61567,5.61495,5.61565,8000000.0
2005-03-08 14:38:00,5.61533,5.6165,5.61532,5.61533,10000000.0
2005-03-08 14:39:00,5.61567,5.61614,5.61474,5.61474,19000000.0
2005-03-08 14:40:00,5.61512,5.61512,5.61354,5.61369,15000000.0
2005-03-08 14:41:00,5.61408,5.61408,5.61293,5.61362,15000000.0
2005-03-08 14:42:00,5.613,5.61386,5.61249,5.6133,17000000.0
2005-03-08 14:43:00,5.61425,5.61452,5.61309,5.61434,15000000.0
2005-03-08 14:44:00,5.61421,5.61446,5.61353,5.61359,15000000.0
2005-03-08 14:45:00,5.61251,5.61375,5.61251,5.61375,9000000.0
2005-03-08 14:46:00,5.6133,5.6133,5.6126,5.61289,11000000.0
2005-03-08 14:47:00,5.61223,5.61341,5.61223,5.61314,12000000.0
2005-03-08 14:48:00,5.61248,5.61421,5.61248,5.61421,12000000.0
2005-03-08 14:49:00,5.61364,5.61393,5.61364,5.61393,12000000.0
2005-03-08 14:50:00,5.61368,5.61471,5.61361,5.61459,15000000.0
2005-03-08 14:51:00,5.61446,5.61547,5.61435,5.61488,10000000.0
2005-03-08 14:52:00,5.61527,5.61563,5.61377,5.61482,13000000.0
2005-03-08 14:53:00,5.61481,5.61528,5.61405,5.61496,13000000.0
2005-03-08 14:54:00,5.61349,5.61366,5.61321,5.61338,9000000.0
2005-03-08 14:55:00,5.6148,5.61499,5.61402,5.61402,16000000.0
2005-03-08 14:56:00,5.61436,5.61436,5.61264,5.61298,15000000.0
2005-03-08 14:57:00,5.61375,5.61416,5.61275,5.61416,15000000.0
2005-03-08 14:58:00,5.61312,5.6136,5.6127,5.61359,11000000.0
2005-03-08 14:59:00,5.61327,5.61538,5.61327,5.61538,14000000.0
2005-03-08 15:00:00,5.61429,5.61447,5.61211,5.61211,18000000.0
2005-03-08 15:01:00,5.61281,5.61381,5.61228,5.613,12000000.0
2005-03-08 15:02:00,5.61278,5.61322,5.61247,5.61308,7000000.0
2005-03-08 15:03:00,5.61265,5.6129,5.61178,5.61264,18000000.0
2005-03-08 15:04:00,5.61164,5.61233,5.61109,5.61223,21000000.0
2005-03-08 15:05:00,5.61212,5.61225,5.61114,5.61206,13000000.0
2005-03-08 15:06:00,5.61204,5.61264,5.61136,5.61136,14000000.0
2005-03-08 15:07:00,5.61185,5.61199,5.61019,5.61057,22000000.0
2005-03-08 15:08:00,5.61191,5.61191,5.6101,5.61011,10000000.0
2005-03-08 15:09:00,5.61158,5.61194,5.61113,5.61113,9000000.0
2005-03-08 15:10:00,5.61104,5.61201,5.61025,5.61168,14000000.0
2005-03-08 15:11:00,5.61196,5.61196,5.61052,5.61135,12000000.0
2005-03-08 15:12:00,5.61191,5.61272,5.61191,5.61235,13000000.0
2005-03-08 15:13:00,5.61174,5.61343,5.61174,5.61343,12000000.0
2005-03-08 15:14:00,5.61338,5.61382,5.6131,5.61359,10000000.0
2005-03-08 15:15:00,5.61444,5.61567,5.61441,5.61477,16000000.0
2005-03-08 15:16:00,5.61462,5.6152,5.61389,5.61439,15000000.0
2005-03-08 15:17:00,5.61348,5.6143,5.61298,5.61394,14000000.0
2005-03-08 15:18:00,5.61387,5.6143,5.61307,5.61326,12000000.0
2005-03-08 15:19:00,5.61302,5.61379,5.61242,5.61334,11000000.0
2005-03-08 15:20:00,5.6137,5.6137,5.6125,5.61351,14000000.0
2005-03-08 15:21:00,5.61346,5.61392,5.61294,5.61349,14000000.0
2005-03-08 15:22:00,5.61405,5.61499,5.61381,5.61488,10000000.0
2005-03-08 15:23:00,5.61541,5.61551,5.61454,5.6147,11000000.0
2005-03-08 15:24:00,5.61542,5.61579,5.61469,5.61579,10000000.0
2005-03-08 15:25:00,5.61563,5.61581,5.61488,5.61541,16000000.0
2005-03-08 15:26:00,5.61451,5.61494,5.61305,5.61401,15000000.0
2005-03-08 15:27:00,5.61458,5.61513,5.61413,5.61513,10000000.0
2005-03-08 15:28:00,5.61586,5.61593,5.61492,5.61593,11000000.0
2005-03-08 15:29:00,5.61551,5.61611,5.61495,5.61581,19000000.0
2005-03-08 15:30:00,5.61617,5.61682,5.61606,5.61655,10000000.0
2005-03-08 15:31:00,5.61613,5.61683,5.61566,5.61628,14000000.0
2005-03-08 15:32:00,5.6165,5.61663,5.61572,5.61663,12000000.0
2005-03-08 15:33:00,5.61656,5.61666,5.61565,5.61614,20000000.0
2005-03-08 15:34:00,5.61633,5.61656,5.6152,5.61586,12000000.0
2005-03-08 15:35:00,5.61536,5.61613,5.61509,5.61575,12000000.0
2005-03-08 15:36:00,5.61514,5.6165,5.61514,5.6165,10000000.0
2005-03-08 15:37:00,5.61575,5.61585,5.61508,5.61508,10000000.0
2005-03-08 15:38:00,5.61482,5.61516,5.61416,5.61516,13000000.0
2005-03-08 15:39:00,5.61541,5.6159,5.61457,5.61515,7000000.0
2005-03-08 15:40:00,5.61573,5.61573,5.61376,5.6139,10000000.0
2005-03-08 15:41:00,5.615,5.61515,5.61454,5.61508,9000000.0
2005-03-08 15:42:00,5.6153,5.61622,5.61521,5.61578,13000000.0
2005-03-08 15:43:00,5.61645,5.61645,5.61476,5.61476,16000000.0
2005-03-08 15:44:00,5.61465,5.61563,5.61438,5.61438,14000000.0
2005-03-08 15:45:00,5.61403,5.61464,5.61341,5.61461,15000000.0
2005-03-08 15:46:00,5.61405,5.61465,5.61332,5.61403,13000000.0
2005-03-08 15:47:00,5.61339,5.61409,5.61182,5.61233,9000000.0
2005-03-08 15:48:00,5.61215,5.61301,5.61186,5.61301,21000000.0
2005-03-08 15:49:00,5.61254,5.61329,5.61212,5.61329,23000000.0
2005-03-08 15:50:00,5.61282,5.61299,5.61246,5.61246,12000000.0
2005-03-08 15:51:00,5.61191,5.61207,5.61095,5.61139,19000000.0
2005-03-08 15:52:00,5.61086,5.61136,5.61049,5.61051,15000000.0
2005-03-08 15:53:00,5.61149,5.61256,5.6108,5.61225,14000000.0
2005-03-08 15:54:00,5.61354,5.61415,5.61268,5.61415,15000000.0
2005-03-08 15:55:00,5.61426,5.61426,5.61309,5.61394,12000000.0
2005-03-08 15:56:00,5.61368,5.61403,5.61275,5.61403,18000000.0
2005-03-08 15:57:00,5.61405,5.61423,5.61323,5.61376,10000000.0
2005-03-08 15:58:00,5.61218,5.61357,5.61135,5.61275,22000000.0
2005-03-08 15:59:00,5.61324,5.61352,5.61167,5.61207,12000000.0
2005-03-08 16:00:00,5.61154,5.61154,5.60997,5.61114,12000000.0
2005-03-08 16:01:00,5.61142,5.61179,5.60982,5.61075,12000000.0
2005-03-08 16:02:00,5.61041,5.61041,5.60883,5.60931,13000000.0
2005-03-08 16:03:00,5.60964,5.60971,5.60852,5.60871,13000000.0
2005-03-08 16:04:00,5.60865,5.6094,5.60819,5.6094,11000000.0
2005-03-08 16:05:00,5.60893,5.60995,5.60848,5.609,9000000.0
2005-03-08 16:06:00,5.60962,5.61026,5.60834,5.60943,14000000.0
2005-03-08 16:07:00,5.61,5.61,5.60793,5.60793,15000000.0
2005-03-08 16:08:00,5.60811,5.60811,5.6065,5.60738,15000000.0
2005-03-08 16:09:00,5.60663,5.60726,5.60511,5.60556,17000000.0
2005-03-08 16:10:00,5.60516,5.60602,5.60453,5.60587,14000000.0
2005-03-08 16:11:00,5.60572,5.60628,5.60494,5.60536,9000000.0
2005-03-08 16:12:00,5.60405,5.60595,5.60405,5.60486,15000000.0
2005-03-08 16:13:00,5.60421,5.60465,5.60079,5.60079,14000000.0
2005-03-08 16:14:00,5.60022,5.6017,5.59918,5.6001,12000000.0
2005-03-08 16:15:00,5.59984,5.60071,5.59984,5.60029,14000000.0
2005-03-08 16:16:00,5.60027,5.60058,5.59932,5.60042,13000000.0
2005-03-08 16:17:00,5.60048,5.60057,5.59949,5.60044,18000000.0
2005-03-08 16:18:00,5.60032,5.60074,5.59917,5.59917,13000000.0
2005-03-08 16:19:00,5.59891,5.59891,5.59736,5.59736,8000000.0
2005-03-08 16:20:00,5.59746,5.59794,5.59594,5.5974,13000000.0
2005-03-08 16:21:00,5.59761,5.5986,5.59747,5.59828,12000000.0
2005-03-08 16:22:00,5.59827,5.59879,5.59797,5.59797,11000000.0
2005-03-08 16:23:00,5.59765,5.59793,5.59622,5.59698,14000000.0
2005-03-08 16:24:00,5.59622,5.59622,5.59377,5.5941,15000000.0
2005-03-08 16:25:00,5.59338,5.59489,5.59322,5.59489,11000000.0
2005-03-08 16:26:00,5.59454,5.59454,5.59347,5.5944,8000000.0
2005-03-08 16:27:00,5.59338,5.59418,5.59313,5.59404,10000000.0
2005-03-08 16:28:00,5.59372,5.59413,5.59207,5.59365,15000000.0
2005-03-08 16:29:00,5.59285,5.59399,5.59271,5.59335,7000000.0
2005-03-08 16:30:00,5.59227,5.59309,5.59194,5.59306,16000000.0
2005-03-08 16:31:00,5.59271,5.59345,5.5923,5.59345,14000000.0
2005-03-08 16:32:00,5.59293,5.59296,5.59168,5.59228,7000000.0
2005-03-08 16:33:00,5.59163,5.59415,5.59163,5.59415,8000000.0
2005-03-08 16:34:00,5.59436,5.59535,5.59412,5.59535,8000000.0
2005-03-08 16:35:00,5.59562,5.59655,5.5956,5.5956,9000000.0
2005-03-08 16:36:00,5.59448,5.59722,5.59448,5.59722,13000000.0
2005-03-08 16:37:00,5.59692,5.59745,5.59582,5.59649,18000000.0
2005-03-08 16:38:00,5.59598,5.59617,5.5952,5.59526,18000000.0
2005-03-08 16:39:00,5.5947,5.59509,5.59363,5.59408,20000000.0
2005-03-08 16:40:00,5.59472,5.59591,5.59414,5.59591,13000000.0
2005-03-08 16:41:00,5.59609,5.59683,5.59532,5.59677,20000000.0
2005-03-08 16:42:00,5.59686,5.59689,5.59563,5.59563,18000000.0
2005-03-08 16:43:00,5.59641,5.59641,5.5952,5.59585,15000000.0
2005-03-08 16:44:00,5.59484,5.59614,5.59461,5.59614,20000000.0
2005-03-08 16:45:00,5.59546,5.59621,5.59498,5.59498,13000000.0
2005-03-08 16:46:00,5.59565,5.59586,5.59506,5.59548,15000000.0
2005-03-08 16:47:00,5.59479,5.59542,5.59466,5.59483,8000000.0
2005-03-08 16:48:00,5.59484,5.59504,5.59391,5.59411,11000000.0
2005-03-08 16:49:00,5.59335,5.59335,5.5923,5.59239,12000000.0
2005-03-08 16:50:00,5.59271,5.59399,5.59226,5.59321,15000000.0
2005-03-08 16:51:00,5.59469,5.59469,5.59344,5.594,18000000.0
2005-03-08 16:52:00,5.59291,5.59351,5.59255,5.59351,14000000.0
2005-03-08 16:53:00,5.59295,5.59295,5.59156,5.59156,8000000.0
2005-03-08 16:54:00,5.59133,5.59133,5.587,5.587,11000000.0
2005-03-08 16:55:00,5.58559,5.58578,5.58432,5.58472,12000000.0
2005-03-08 16:56:00,5.58303,5.58321,5.5813,5.5819,10000000.0
2005-03-08 16:57:00,5.58085,5.58333,5.58085,5.58333,8000000.0
2005-03-08 16:58:00,5.5833,5.58409,5.58277,5.58409,9000000.0
2005-03-08 16:59:00,5.5839,5.58475,5.58292,5.58428,13000000.0
2005-03-08 17:00:00,5.58343,5.58458,5.58325,5.58451,11000000.0
2005-03-08 17:01:00,5.58501,5.58538,5.58383,5.5847,12000000.0
2005-03-08 17:02:00,5.58523,5.58547,5.58483,5.58507,10000000.0
2005-03-08 17:03:00,5.58547,5.5856,5.58429,5.5844,16000000.0
2005-03-08 17:04:00,5.58562,5.58599,5.5847,5.58519,13000000.0
2005-03-08 17:05:00,5.58438,5.58573,5.58438,5.58502,16000000.0
2005-03-08 17:06:00,5.58534,5.58572,5.58487,5.58549,12000000.0
2005-03-08 17:07:00,5.5853,5.5853,5.58386,5.58386,8000000.0
2005-03-08 17:08:00,5.5852,5.58697,5.5852,5.58697,21000000.0
2005-03-08 17:09:00,5.5855,5.58715,5.58548,5.58715,16000000.0
2005-03-08 17:10:00,5.58591,5.58771,5.58591,5.58739,11000000.0
2005-03-08 17:11:00,5.58787,5.58802,5.58777,5.58802,11000000.0
2005-03-08 17:12:00,5.58789,5.58799,5.58782,5.58782,9000000.0
2005-03-08 17:13:00,5.588,5.588,5.5877,5.58771,9000000.0
2005-03-08 17:14:00,5.58674,5.588,5.58674,5.58763,17000000.0
2005-03-08 17:15:00,5.58719,5.58783,5.58692,5.58699,11000000.0
2005-03-08 17:16:00,5.58672,5.58733,5.58628,5.58659,15000000.0
2005-03-08 17:17:00,5.58683,5.58691,5.58574,5.5863,13000000.0
2005-03-08 17:18:00,5.58631,5.58631,5.58502,5.58525,15000000.0
2005-03-08 17:19:00,5.58617,5.5865,5.58474,5.58537,17000000.0
2005-03-08 17:20:00,5.58558,5.58559,5.58374,5.58493,12000000.0
2005-03-08 17:21:00,5.58466,5.58588,5.58423,5.58583,7000000.0
2005-03-08 17:22:00,5.58617,5.58617,5.58459,5.58547,14000000.0
2005-03-08 17:23:00,5.58575,5.58575,5.58376,5.58484,13000000.0
2005-03-08 17:24:00,5.58474,5.58491,5.58376,5.58419,9000000.0
2005-03-08 17:25:00,5.58395,5.58448,5.58344,5.58448,11000000.0
2005-03-08 17:26:00,5.58444,5.58458,5.5831,5.584,16000000.0
2005-03-08 17:27:00,5.58341,5.58415,5.58248,5.5827,9000000.0
2005-03-08 17:28:00,5.58327,5.58494,5.58299,5.58299,15000000.0
2005-03-08 17:29:00,5.58255,5.58259,5.58141,5.58152,11000000.0
2005-03-08 17:30:00,5.58059,5.58094,5.57858,5.57927,19000000.0
2005-03-08 17:31:00,5.57817,5.57874,5.5778,5.57874,11000000.0
2005-03-08 17:32:00,5.57947,5.57966,5.57863,5.57863,9000000.0
2005-03-08 17:33:00,5.57901,5.5798,5.57896,5.5798,10000000.0
2005-03-08 17:34:00,5.58018,5.58067,5.57965,5.58029,14000000.0
2005-03-08 17:35:00,5.58125,5.58155,5.58072,5.58122,13000000.0
2005-03-08 17:36:00,5.58081,5.58239,5.58066,5.58239,11000000.0
2005-03-08 17:37:00,5.58201,5.58337,5.58169,5.58321,15000000.0
2005-03-08 17:38:00,5.58241,5.58276,5.58128,5.58167,17000000.0
2005-03-08 17:39:00,5.58135,5.58203,5.58106,5.58106,8000000.0
2005-03-08 17:40:00,5.58086,5.58086,5.57892,5.5795,12000000.0
2005-03-08 17:41:00,5.57943,5.58003,5.57909,5.57942,21000000.0
2005-03-08 17:42:00,5.58019,5.58088,5.57981,5.57983,13000000.0
2005-03-08 17:43:00,5.58112,5.58222,5.58098,5.58219,11000000.0
2005-03-08 17:44:00,5.58117,5.58131,5.57988,5.5808,19000000.0
2005-03-08 17:45:00,5.57983,5.58014,5.57918,5.58014,10000000.0
2005-03-08 17:46:00,5.58014,5.58049,5.57946,5.57946,13000000.0
2005-03-08 17:47:00,5.57911,5.57923,5.57815,5.57844,9000000.0
2005-03-08 17:48:00,5.57822,5.57891,5.57747,5.57834,14000000.0
2005-03-08 17:49:00,5.57805,5.57842,5.57709,5.57709,14000000.0
2005-03-08 17:50:00,5.57811,5.57811,5.57649,5.57772,17000000.0
2005-03-08 17:51:00,5.57704,5.57787,5.57555,5.57555,13000000.0
2005-03-08 17:52:00,5.5745,5.5745,5.57225,5.57225,24000000.0
2005-03-08 17:53:00,5.57264,5.57356,5.57192,5.57223,16000000.0
2005-03-08 17:54:00,5.57187,5.57232,5.57086,5.57145,16000000.0
2005-03-08 17:55:00,5.57266,5.57388,5.57195,5.57261,13000000.0
2005-03-08 17:56:00,5.57302,5.57332,5.57228,5.573,15000000.0
2005-03-08 17:57:00,5.57213,5.5736,5.57213,5.57305,10000000.0
2005-03-08 17:58:00,5.57305,5.57375,5.57233,5.57375,15000000.0
2005-03-08 17:59:00,5.57325,5.57362,5.57276,5.57362,13000000.0
2005-03-08 18:00:00,5.57292,5.57339,5.57274,5.57321,7000000.0
2005-03-08 18:01:00,5.57353,5.57409,5.57301,5.57383,18000000.0
2005-03-08 18:02:00,5.57354,5.57457,5.57296,5.57433,17000000.0
2005-03-08 18:03:00,5.57298,5.57453,5.57298,5.57436,16000000.0
2005-03-08 18:04:00,5.57478,5.57478,5.57335,5.57394,14000000.0
2005-03-08 18:05:00,5.57413,5.5749,5.57379,5.57473,13000000.0
2005-03-08 18:06:00,5.57451,5.57472,5.57365,5.57451,18000000.0
2005-03-08 18:07:00,5.57391,5.57465,5.57381,5.57381,12000000.0
2005-03-08 18:08:00,5.57477,5.57505,5.57395,5.57492,18000000.0
2005-03-08 18:09:00,5.57587,5.57587,5.57455,5.57489,12000000.0
2005-03-08 18:10:00,5.57444,5.57573,5.57444,5.57503,13000000.0
2005-03-08 18:11:00,5.57554,5.57604,5.57479,5.57535,10000000.0
2005-03-08 18:12:00,5.57578,5.57619,5.57533,5.57604,11000000.0
2005-03-08 18:13:00,5.57557,5.57606,5.57444,5.57514,14000000.0
2005-03-08 18:14:00,5.57583,5.57583,5.57435,5.57516,10000000.0
2005-03-08 18:15:00,5.57509,5.57527,5.57383,5.57383,10000000.0
2005-03-08 18:16:00,5.57424,5.57424,5.57193,5.57213,9000000.0
2005-03-08 18:17:00,5.57292,5.57292,5.57119,5.57241,18000000.0
2005-03-08 18:18:00,5.57177,5.57291,5.57168,5.57254,14000000.0
2005-03-08 18:19:00,5.57247,5.57257,5.57155,5.57228,10000000.0
2005-03-08 18:20:00,5.57164,5.57173,5.56864,5.56953,15000000.0
2005-03-08 18:21:00,5.56919,5.56931,5.56724,5.56736,18000000.0
2005-03-08 18:22:00,5.56731,5.56731,5.5659,5.56663,14000000.0
2005-03-08 18:23:00,5.56693,5.5672,5.56591,5.566,7000000.0
2005-03-08 18:24:00,5.56738,5.5687,5.56733,5.5687,9000000.0
2005-03-08 18:25:00,5.56873,5.56924,5.56808,5.56885,13000000.0
2005-03-08 18:26:00,5.56952,5.56987,5.56821,5.56843,16000000.0
2005-03-08 18:27:00,5.56904,5.56935,5.56802,5.56912,14000000.0
2005-03-08 18:28:00,5.569,5.57043,5.56873,5.57029,13000000.0
2005-03-08 18:29:00,5.56971,5.56976,5.56915,5.56934,11000000.0
2005-03-08 18:30:00,5.56902,5.57045,5.56902,5.56979,16000000.0
2005-03-08 18:31:00,5.56953,5.56993,5.56883,5.56986,12000000.0
2005-03-08 18:32:00,5.56831,5.57095,5.56812,5.57095,11000000.0
2005-03-08 18:33:00,5.57108,5.57164,5.57032,5.57156,13000000.0
2005-03-08 18:34:00,5.57215,5.57279,5.57153,5.57187,13000000.0
2005-03-08 18:35:00,5.57202,5.57226,5.57128,5.57158,18000000.0
2005-03-08 18:36:00,5.57157,5.5724,5.57047,5.5724,18000000.0
2005-03-08 18:37:00,5.57189,5.57208,5.5714,5.57168,18000000.0
2005-03-08 18:38:00,5.57265,5.57268,5.5717,5.57251,11000000.0
2005-03-08 18:39:00,5.57271,5.57317,5.57209,5.57277,11000000.0
2005-03-08 18:40:00,5.57242,5.57336,5.57242,5.57318,14000000.0
2005-03-08 18:41:00,5.5734,5.57353,5.57246,5.57277,16000000.0
2005-03-08 18:42:00,5.57341,5.57361,5.5728,5.57321,14000000.0
2005-03-08 18:43:00,5.57293,5.57314,5.57241,5.57304,10000000.0
2005-03-08 18:44:00,5.57275,5.57324,5.57244,5.57296,13000000.0
2005-03-08 18:45:00,5.57176,5.57337,5.57176,5.57249,13000000.0
2005-03-08 18:46:00,5.57391,5.57418,5.57288,5.57376,12000000.0
2005-03-08 18:47:00,5.57405,5.57438,5.57315,5.57437,14000000.0
2005-03-08 18:48:00,5.57409,5.57492,5.57383,5.57441,15000000.0
2005-03-08 18:49:00,5.57419,5.57467,5.57379,5.57462,12000000.0
2005-03-08 18:50:00,5.57451,5.57478,5.57404,5.57429,9000000.0
2005-03-08 18:51:00,5.57408,5.57457,5.57289,5.57444,17000000.0
2005-03-08 18:52:00,5.57476,5.5756,5.57409,5.5756,9000000.0
2005-03-08 18:53:00,5.5755,5.57667,5.5755,5.57585,14000000.0
2005-03-08 18:54:00,5.5759,5.57611,5.5748,5.57563,14000000.0
2005-03-08 18:55:00,5.57544,5.5762,5.57536,5.5762,10000000.0
2005-03-08 18:56:00,5.57544,5.57603,5.57514,5.57522,16000000.0
2005-03-08 18:57:00,5.57626,5.57662,5.57589,5.57611,17000000.0
2005-03-08 18:58:00,5.57745,5.5778,5.57631,5.57674,14000000.0
2005-03-08 18:59:00,5.57625,5.57709,5.57581,5.57611,14000000.0
2005-03-08 19:00:00,5.57563,5.57592,5.5746,5.57557,15000000.0
2005-03-08 19:01:00,5.57568,5.57669,5.57568,5.57669,15000000.0
2005-03-08 19:02:00,5.57592,5.57741,5.57576,5.57697,14000000.0
2005-03-08 19:03:00,5.57787,5.57876,5.57762,5.57867,14000000.0
2005-03-08 19:04:00,5.57953,5.57965,5.57811,5.5788,12000000.0
2005-03-08 19:05:00,5.5794,5.57951,5.57844,5.5793,15000000.0
2005-03-08 19:06:00,5.57943,5.57943,5.57859,5.57893,16000000.0
2005-03-08 19:07:00,5.57699,5.57851,5.57699,5.57751,20000000.0
2005-03-08 19:08:00,5.57709,5.57719,5.57676,5.57686,8000000.0
2005-03-08 19:09:00,5.5769,5.57717,5.57571,5.57643,17000000.0
2005-03-08 19:10:00,5.57682,5.57684,5.57559,5.5761,9000000.0
2005-03-08 19:11:00,5.57515,5.57541,5.57431,5.57487,16000000.0
2005-03-08 19:12:00,5.5751,5.5751,5.57367,5.57416,13000000.0
2005-03-08 19:13:00,5.57342,5.57464,5.57342,5.57407,10000000.0
2005-03-08 19:14:00,5.57317,5.57419,5.57314,5.57419,20000000.0
2005-03-08 19:15:00,5.57306,5.57363,5.57281,5.57357,12000000.0
2005-03-08 19:16:00,5.57306,5.57506,5.57306,5.57436,8000000.0
2005-03-08 19:17:00,5.57529,5.5758,5.57381,5.57501,18000000.0
2005-03-08 19:18:00,5.57622,5.57766,5.57622,5.57759,11000000.0
2005-03-08 19:19:00,5.57752,5.57835,5.57675,5.57728,12000000.0
2005-03-08 19:20:00,5.57667,5.57766,5.5764,5.57668,14000000.0
2005-03-08 19:21:00,5.57684,5.57702,5.57599,5.5768,13000000.0
2005-03-08 19:22:00,5.57745,5.57763,5.57687,5.57763,12000000.0
2005-03-08 19:23:00,5.57711,5.57814,5.57711,5.57764,14000000.0
2005-03-08 19:24:00,5.57879,5.57981,5.57834,5.57897,19000000.0
2005-03-08 19:25:00,5.57876,5.58038,5.57876,5.58038,8000000.0
2005-03-08 19:26:00,5.57982,5.58029,5.57944,5.57998,7000000.0
2005-03-08 19:27:00,5.57864,5.57876,5.57736,5.5782,20000000.0
2005-03-08 19:28:00,5.57882,5.57916,5.57793,5.57799,17000000.0
2005-03-08 19:29:00,5.57753,5.57813,5.57704,5.57813,10000000.0
2005-03-08 19:30:00,5.57783,5.57835,5.57704,5.57779,15000000.0
2005-03-08 19:31:00,5.5783,5.57848,5.57777,5.57793,11000000.0
2005-03-08 19:32:00,5.57818,5.57818,5.57729,5.5775,9000000.0
2005-03-08 19:33:00,5.57766,5.57768,5.57636,5.57721,14000000.0
2005-03-08 19:34:00,5.57687,5.57785,5.57678,5.57754,17000000.0
2005-03-08 19:35:00,5.57766,5.57766,5.57688,5.57707,8000000.0
2005-03-08 19:36:00,5.5765,5.57694,5.57591,5.57615,15000000.0
2005-03-08 19:37:00,5.5758,5.57643,5.57577,5.57579,8000000.0
2005-03-08 19:38:00,5.57672,5.57739,5.57608,5.57695,15000000.0
2005-03-08 19:39:00,5.57755,5.5778,5.57656,5.57721,17000000.0
2005-03-08 19:40:00,5.57779,5.5786,5.57738,5.57803,16000000.0
2005-03-08 19:41:00,5.57828,5.5791,5.57799,5.57893,11000000.0
2005-03-08 19:42:00,5.57904,5.57963,5.57851,5.57875,15000000.0
2005-03-08 19:43:00,5.57836,5.57883,5.57717,5.57837,14000000.0
2005-03-08 19:44:00,5.5793,5.57935,5.57824,5.57824,14000000.0
2005-03-08 19:45:00,5.57797,5.57903,5.57726,5.57902,15000000.0
2005-03-08 19:46:00,5.57764,5.57904,5.5771,5.57904,15000000.0
2005-03-08 19:47:00,5.57806,5.57888,5.57751,5.57887,16000000.0
2005-03-08 19:48:00,5.57895,5.57895,5.57728,5.57851,16000000.0
2005-03-08 19:49:00,5.57715,5.57835,5.57683,5.57835,8000000.0
2005-03-08 19:50:00,5.57761,5.57859,5.57725,5.5777,9000000.0
2005-03-08 19:51:00,5.57641,5.5779,5.57641,5.57778,19000000.0
2005-03-08 19:52:00,5.57749,5.578,5.5771,5.57751,11000000.0
2005-03-08 19:53:00,5.57748,5.57757,5.57628,5.57653,14000000.0
2005-03-08 19:54:00,5.57733,5.57733,5.57595,5.57626,18000000.0
2005-03-08 19:55:00,5.57569,5.57712,5.57559,5.57665,13000000.0
2005-03-08 19:56:00,5.5766,5.57735,5.57621,5.57621,10000000.0
2005-03-08 19:57:00,5.57607,5.57761,5.57607,5.57704,16000000.0
2005-03-08 19:58:00,5.57764,5.57863,5.57675,5.5777,15000000.0
2005-03-08 19:59:00,5.57877,5.57983,5.57823,5.57983,14000000.0
2005-03-08 20:00:00,5.57931,5.5801,5.57931,5.57959,11000000.0
2005-03-08 20:01:00,5.5792,5.5792,5.578,5.57869,24000000.0
2005-03-08 20:02:00,5.57786,5.5789,5.57785,5.57887,11000000.0
2005-03-08 20:03:00,5.57708,5.57774,5.57682,5.57774,11000000.0
2005-03-08 20:04:00,5.57745,5.57813,5.5771,5.57813,10000000.0
2005-03-08 20:05:00,5.57765,5.57774,5.57655,5.5766,17000000.0
2005-03-08 20:06:00,5.57648,5.5765,5.57568,5.5765,10000000.0
2005-03-08 20:07:00,5.57628,5.57698,5.5757,5.57651,14000000.0
2005-03-08 20:08:00,5.57601,5.57623,5.57477,5.57477,13000000.0
2005-03-08 20:09:00,5.57602,5.57651,5.57573,5.57583,11000000.0
2005-03-08 20:10:00,5.57621,5.57621,5.5748,5.57606,11000000.0
2005-03-08 20:11:00,5.57535,5.5761,5.57501,5.57512,9000000.0
2005-03-08 20:12:00,5.57511,5.57526,5.57405,5.57526,16000000.0
2005-03-08 20:13:00,5.57551,5.57566,5.5742,5.57538,11000000.0
2005-03-08 20:14:00,5.57535,5.57561,5.57456,5.57561,19000000.0
2005-03-08 20:15:00,5.57557,5.5761,5.57489,5.57594,13000000.0
2005-03-08 20:16:00,5.57503,5.57581,5.5746,5.57487,15000000.0
2005-03-08 20:17:00,5.57553,5.57553,5.57469,5.57477,8000000.0
2005-03-08 20:18:00,5.57548,5.57605,5.575,5.57566,14000000.0
2005-03-08 20:19:00,5.57536,5.57536,5.57441,5.57524,14000000.0
2005-03-08 20:20:00,5.57425,5.57509,5.57356,5.57489,12000000.0
2005-03-08 20:21:00,5.57536,5.57553,5.57433,5.57479,9000000.0
2005-03-08 20:22:00,5.57458,5.57526,5.57429,5.57431,17000000.0
2005-03-08 20:23:00,5.57451,5.57516,5.574,5.5746,11000000.0
2005-03-08 20:24:00,5.57451,5.57486,5.5738,5.57482,16000000.0
2005-03-08 20:25:00,5.57483,5.57483,5.57301,5.57409,11000000.0
2005-03-08 20:26:00,5.57363,5.57442,5.5732,5.5735,8000000.0
2005-03-08 20:27:00,5.5738,5.5748,5.57368,5.57437,13000000.0
2005-03-08 20:28:00,5.57444,5.57445,5.57299,5.57417,15000000.0
2005-03-08 20:29:00,5.57476,5.57476,5.57318,5.57434,16000000.0
2005-03-08 20:30:00,5.57379,5.57456,5.57341,5.57456,8000000.0
2005-03-08 20:31:00,5.57517,5.57542,5.57422,5.57474,18000000.0
2005-03-08 20:32:00,5.5747,5.57555,5.57369,5.5754,7000000.0
2005-03-08 20:33:00,5.57569,5.57623,5.57518,5.57584,13000000.0
2005-03-08 20:34:00,5.57556,5.57611,5.57431,5.57431,13000000.0
2005-03-08 20:35:00,5.57502,5.57642,5.57502,5.57567,9000000.0
2005-03-08 20:36:00,5.57546,5.57546,5.57446,5.57446,17000000.0
2005-03-08 20:37:00,5.57496,5.57517,5.57453,5.57517,14000000.0
2005-03-08 20:38:00,5.57502,5.57529,5.57437,5.57445,16000000.0
2005-03-08 20:39:00,5.57464,5.57538,5.57462,5.5751,14000000.0
2005-03-08 20:40:00,5.57545,5.57558,5.57466,5.57466,17000000.0
2005-03-08 20:41:00,5.57457,5.57517,5.57436,5.57492,16000000.0
2005-03-08 20:42:00,5.57479,5.57545,5.57431,5.57535,22000000.0
2005-03-08 20:43:00,5.5753,5.57532,5.57404,5.57532,18000000.0
2005-03-08 20:44:00,5.57454,5.57582,5.57454,5.5749,16000000.0
2005-03-08 20:45:00,5.57458,5.57525,5.57458,5.57473,8000000.0
2005-03-08 20:46:00,5.57509,5.5751,5.57444,5.57493,19000000.0
2005-03-08 20:47:00,5.57527,5.57572,5.5743,5.57572,12000000.0
2005-03-08 20:48:00,5.5745,5.57513,5.5736,5.57481,9000000.0
2005-03-08 20:49:00,5.57472,5.57645,5.57472,5.57645,19000000.0
2005-03-08 20:50:00,5.57569,5.57639,5.57503,5.57564,15000000.0
2005-03-08 20:51:00,5.57607,5.57662,5.57599,5.5766,9000000.0
2005-03-08 20:52:00,5.57595,5.57697,5.57586,5.57688,11000000.0
2005-03-08 20:53:00,5.57608,5.57621,5.5756,5.57601,15000000.0
2005-03-08 20:54:00,5.57491,5.57619,5.57491,5.57568,12000000.0
2005-03-08 20:55:00,5.57556,5.57631,5.5754,5.57631,18000000.0
2005-03-08 20:56:00,5.57592,5.57627,5.57517,5.57598,12000000.0
2005-03-08 20:57:00,5.57619,5.57619,5.57509,5.5755,13000000.0
2005-03-08 20:58:00,5.57376,5.57525,5.57376,5.57506,11000000.0
2005-03-08 20:59:00,5.57525,5.57611,5.57488,5.57611,11000000.0
2005-03-08 21:00:00,5.57474,5.57589,5.57474,5.57582,17000000.0
2005-03-08 21:01:00,5.57564,5.57575,5.57467,5.57494,10000000.0
2005-03-08 21:02:00,5.57468,5.57535,5.5745,5.57502,8000000.0
2005-03-08 21:03:00,5.57493,5.57509,5.57414,5.57483,19000000.0
2005-03-08 21:04:00,5.57435,5.57497,5.57341,5.57417,18000000.0
2005-03-08 21:05:00,5.57419,5.5747,5.57381,5.57457,14000000.0
2005-03-08 21:06:00,5.57488,5.575,5.57377,5.57454,12000000.0
2005-03-08 21:07:00,5.57293,5.5746,5.5729,5.57411,10000000.0
2005-03-08 21:08:00,5.575,5.575,5.57306,5.57306,14000000.0
2005-03-08 21:09:00,5.5737,5.57475,5.57359,5.57475,16000000.0
2005-03-08 21:10:00,5.57461,5.57461,5.57364,5.57415,15000000.0
2005-03-08 21:11:00,5.57377,5.57471,5.5736,5.57426,13000000.0
2005-03-08 21:12:00,5.57425,5.57425,5.57379,5.57395,10000000.0
2005-03-08 21:13:00,5.57338,5.57338,5.5718,5.57241,14000000.0
2005-03-08 21:14:00,5.57233,5.57327,5.57195,5.57327,10000000.0
2005-03-08 21:15:00,5.57258,5.57258,5.57146,5.57231,15000000.0
2005-03-08 21:16:00,5.57243,5.57273,5.57148,5.57148,11000000.0
2005-03-08 21:17:00,5.57189,5.57259,5.5714,5.57161,13000000.0
2005-03-08 21:18:00,5.57183,5.57183,5.57032,5.57062,17000000.0
2005-03-08 21:19:00,5.57095,5.57095,5.57,5.5704,12000000.0
2005-03-08 21:20:00,5.57006,5.57079,5.56981,5.57036,14000000.0
2005-03-08 21:21:00,5.57169,5.57169,5.57031,5.5709,11000000.0
2005-03-08 21:22:00,5.57057,5.57148,5.56981,5.56981,9000000.0
2005-03-08 21:23:00,5.56924,5.57037,5.56924,5.57023,7000000.0
2005-03-08 21:24:00,5.57094,5.57096,5.56958,5.56958,11000000.0
2005-03-08 21:25:00,5.57074,5.57074,5.56935,5.56962,7000000.0
2005-03-08 21:26:00,5.57076,5.57208,5.57076,5.57174,13000000.0
2005-03-08 21:27:00,5.57237,5.57287,5.57222,5.57287,11000000.0
2005-03-08 21:28:00,5.57306,5.57392,5.57306,5.57374,15000000.0
2005-03-08 21:29:00,5.57386,5.57485,5.57339,5.57484,12000000.0
2005-03-08 21:30:00,5.57439,5.57524,5.57432,5.57524,10000000.0
2005-03-08 21:31:00,5.57471,5.57512,5.57466,5.57502,10000000.0
2005-03-08 21:32:00,5.57533,5.57542,5.57408,5.5749,12000000.0
2005-03-08 21:33:00,5.57392,5.57488,5.57378,5.57488,19000000.0
2005-03-08 21:34:00,5.57473,5.57491,5.5743,5.57454,8000000.0
2005-03-08 21:35:00,5.57475,5.57537,5.57475,5.57518,20000000.0
2005-03-08 21:36:00,5.575,5.57639,5.57472,5.5751,19000000.0
2005-03-08 21:37:00,5.57444,5.57615,5.57444,5.57499,19000000.0
2005-03-08 21:38:00,5.57444,5.5757,5.57444,5.57491,13000000.0
2005-03-08 21:39:00,5.57452,5.57516,5.57405,5.57516,17000000.0
2005-03-08 21:40:00,5.57469,5.57535,5.57445,5.57445,7000000.0
2005-03-08 21:41:00,5.57434,5.57496,5.57391,5.57477,11000000.0
2005-03-08 21:42:00,5.57445,5.57482,5.57407,5.57422,18000000.0
2005-03-08 21:43:00,5.57428,5.57459,5.57379,5.57415,13000000.0
2005-03-08 21:44:00,5.5741,5.57457,5.57408,5.5745,16000000.0
2005-03-08 21:45:00,5.57444,5.57591,5.57373,5.57373,11000000.0
2005-03-08 21:46:00,5.57424,5.57432,5.57368,5.57432,13000000.0
2005-03-08 21:47:00,5.57392,5.57413,5.57308,5.57346,13000000.0
2005-03-08 21:48:00,5.57441,5.57488,5.57344,5.57407,17000000.0
2005-03-08 21:49:00,5.5742,5.57463,5.57355,5.57443,8000000.0
2005-03-08 21:50:00,5.5747,5.57499,5.57354,5.57394,11000000.0
2005-03-08 21:51:00,5.57366,5.57428,5.57335,5.57373,13000000.0
2005-03-08 21:52:00,5.57363,5.57562,5.57363,5.57379,13000000.0
2005-03-08 21:53:00,5.57386,5.574,5.57337,5.57351,14000000.0
2005-03-08 21:54:00,5.57326,5.57434,5.57325,5.57336,11000000.0
2005-03-08 21:55:00,5.57427,5.57464,5.57356,5.57389,17000000.0
2005-03-08 21:56:00,5.574,5.57453,5.57336,5.57407,12000000.0
2005-03-08 21:57:00,5.57411,5.57445,5.57364,5.57425,16000000.0
2005-03-08 21:58:00,5.57425,5.57493,5.57375,5.57375,9000000.0
2005-03-08 21:59:00,5.57364,5.57452,5.57352,5.57427,18000000.0
2005-03-08 22:00:00,5.57418,5.57503,5.57376,5.57413,13000000.0
2005-03-08 22:01:00,5.57455,5.57455,5.57331,5.57405,11000000.0
2005-03-08 22:02:00,5.57447,5.57447,5.57361,5.57431,17000000.0
2005-03-08 22:03:00,5.57491,5.57491,5.57328,5.57375,23000000.0
2005-03-08 22:04:00,5.57388,5.57457,5.57348,5.57452,15000000.0
2005-03-08 22:05:00,5.57463,5.57518,5.57411,5.57456,14000000.0
2005-03-08 22:06:00,5.57489,5.57528,5.57434,5.57494,15000000.0
2005-03-08 22:07:00,5.57467,5.5756,5.57435,5.5756,9000000.0
2005-03-08 22:08:00,5.57597,5.57597,5.5745,5.57506,18000000.0
2005-03-08 22:09:00,5.57473,5.57473,5.57365,5.57421,11000000.0
2005-03-08 22:10:00,5.57365,5.57365,5.57268,5.57363,7000000.0
2005-03-08 22:11:00,5.57441,5.57487,5.57388,5.57403,8000000.0
2005-03-08 22:12:00,5.57466,5.57545,5.57395,5.5743,16000000.0
2005-03-08 22:13:00,5.57285,5.57404,5.57283,5.57283,24000000.0
2005-03-08 22:14:00,5.57267,5.57401,5.57267,5.57364,9000000.0
2005-03-08 22:15:00,5.5749,5.57529,5.5749,5.57507,10000000.0
2005-03-08 22:16:00,5.57477,5.57477,5.5729,5.57457,13000000.0
2005-03-08 22:17:00,5.5741,5.57492,5.5741,5.57423,20000000.0
2005-03-08 22:18:00,5.57423,5.57429,5.57358,5.57383,11000000.0
2005-03-08 22:19:00,5.57424,5.57456,5.57365,5.57456,15000000.0
2005-03-08 22:20:00,5.57458,5.57517,5.57451,5.57499,16000000.0
2005-03-08 22:21:00,5.57523,5.57523,5.57368,5.57478,12000000.0
2005-03-08 22:22:00,5.57564,5.57597,5.57559,5.57575,14000000.0
2005-03-08 22:23:00,5.57576,5.57576,5.57532,5.57532,11000000.0
2005-03-08 22:24:00,5.57532,5.57532,5.57503,5.57532,16000000.0
2005-03-08 22:25:00,5.57352,5.57423,5.57352,5.57366,14000000.0
2005-03-08 22:26:00,5.57332,5.57332,5.57302,5.57323,10000000.0
2005-03-08 22:27:00,5.57327,5.57335,5.57311,5.57335,14000000.0
2005-03-08 22:28:00,5.57324,5.5735,5.57315,5.57315,12000000.0
2005-03-08 22:29:00,5.573,5.57328,5.573,5.57323,13000000.0
2005-03-08 22:30:00,5.57321,5.57345,5.5732,5.57331,8000000.0
2005-03-08 22:31:00,5.57279,5.57314,5.57209,5.57272,11000000.0
2005-03-08 22:32:00,5.57307,5.57366,5.57268,5.5734,20000000.0
2005-03-08 22:33:00,5.57319,5.57387,5.57313,5.57343,11000000.0
2005-03-08 22:34:00,5.57199,5.57295,5.57174,5.57253,10000000.0
2005-03-08 22:35:00,5.57256,5.57267,5.57201,5.57201,13000000.0
2005-03-08 22:36:00,5.57273,5.57285,5.5718,5.57273,9000000.0
2005-03-08 22:37:00,5.57158,5.57283,5.57158,5.57283,13000000.0
2005-03-08 22:38:00,5.57259,5.57317,5.5723,5.57285,9000000.0
2005-03-08 22:39:00,5.57227,5.57245,5.57158,5.57227,12000000.0
2005-03-08 22:40:00,5.5721,5.57301,5.57206,5.57296,9000000.0
2005-03-08 22:41:00,5.57259,5.57356,5.57115,5.57321,14000000.0
2005-03-08 22:42:00,5.57279,5.57338,5.57225,5.57303,13000000.0
2005-03-08 22:43:00,5.57266,5.57419,5.57266,5.57335,12000000.0
2005-03-08 22:44:00,5.57351,5.57432,5.57274,5.57356,15000000.0
2005-03-08 22:45:00,5.57333,5.57409,5.57289,5.57343,13000000.0
2005-03-08 22:46:00,5.57346,5.57346,5.57293,5.57293,14000000.0
2005-03-08 22:47:00,5.57303,5.57334,5.57246,5.57332,15000000.0
2005-03-08 22:48:00,5.57321,5.57332,5.57254,5.57315,13000000.0
2005-03-08 22:49:00,5.57319,5.57367,5.57244,5.57367,13000000.0
2005-03-08 22:50:00,5.5744,5.5744,5.57356,5.57431,15000000.0
2005-03-08 22:51:00,5.57456,5.57514,5.57436,5.57464,14000000.0
2005-03-08 22:52:00,5.57482,5.57542,5.57403,5.57542,9000000.0
2005-03-08 22:53:00,5.57399,5.57537,5.57399,5.57479,15000000.0
2005-03-08 22:54:00,5.57326,5.57458,5.5732,5.57427,17000000.0
2005-03-08 22:55:00,5.5754,5.57578,5.5754,5.57546,16000000.0
2005-03-08 22:56:00,5.57544,5.5755,5.57468,5.5755,13000000.0
2005-03-08 22:57:00,5.57458,5.57571,5.57458,5.57571,8000000.0
2005-03-08 22:58:00,5.57571,5.57571,5.57486,5.57486,8000000.0
2005-03-08 22:59:00,5.57482,5.57532,5.57435,5.57438,19000000.0
2005-03-08 23:00:00,5.57372,5.57491,5.57372,5.57461,10000000.0
2005-03-08 23:01:00,5.57456,5.57465,5.57395,5.57395,7000000.0
2005-03-08 23:02:00,5.57358,5.57472,5.57322,5.57322,15000000.0
2005-03-08 23:03:00,5.57423,5.57439,5.57382,5.5741,17000000.0
2005-03-08 23:04:00,5.57456,5.57509,5.57438,5.57476,19000000.0
2005-03-08 23:05:00,5.57454,5.57454,5.57394,5.57436,9000000.0
2005-03-08 23:06:00,5.5725,5.57417,5.5725,5.57361,12000000.0
2005-03-08 23:07:00,5.57482,5.57483,5.57419,5.57483,14000000.0
2005-03-08 23:08:00,5.57384,5.5748,5.57379,5.57418,16000000.0
2005-03-08 23:09:00,5.57414,5.57503,5.57309,5.57503,9000000.0
2005-03-08 23:10:00,5.5752,5.57531,5.57412,5.57465,12000000.0
2005-03-08 23:11:00,5.57434,5.57533,5.57409,5.57533,14000000.0
2005-03-08 23:12:00,5.57533,5.57533,5.5742,5.5742,7000000.0
2005-03-08 23:13:00,5.57367,5.57367,5.57254,5.5735,14000000.0
2005-03-08 23:14:00,5.57537,5.57537,5.57423,5.5752,19000000.0
2005-03-08 23:15:00,5.57456,5.57524,5.57372,5.57524,13000000.0
2005-03-08 23:16:00,5.57511,5.57511,5.57386,5.57471,15000000.0
2005-03-08 23:17:00,5.57466,5.57499,5.57403,5.57499,11000000.0
2005-03-08 23:18:00,5.57438,5.57467,5.57393,5.57462,12000000.0
2005-03-08 23:19:00,5.57371,5.57548,5.57371,5.57548,14000000.0
2005-03-08 23:20:00,5.57453,5.5749,5.57353,5.5744,19000000.0
2005-03-08 23:21:00,5.57408,5.57408,5.57321,5.57364,7000000.0
2005-03-08 23:22:00,5.57429,5.57429,5.57354,5.57372,15000000.0
2005-03-08 23:23:00,5.5736,5.57502,5.5736,5.57502,11000000.0
2005-03-08 23:24:00,5.57523,5.57545,5.57406,5.57545,14000000.0
2005-03-08 23:25:00,5.57457,5.57457,5.5735,5.57385,11000000.0
2005-03-08 23:26:00,5.57416,5.57474,5.57383,5.57468,14000000.0
2005-03-08 23:27:00,5.57469,5.5749,5.57422,5.5749,11000000.0
2005-03-08 23:28:00,5.57509,5.57519,5.57421,5.57428,12000000.0
2005-03-08 23:29:00,5.57415,5.57527,5.57415,5.57516,16000000.0
2005-03-08 23:30:00,5.57534,5.57534,5.57448,5.57502,20000000.0
2005-03-08 23:31:00,5.5751,5.57597,5.57475,5.57597,11000000.0
2005-03-08 23:32:00,5.57579,5.57579,5.57419,5.57528,16000000.0
2005-03-08 23:33:00,5.57466,5.57523,5.57417,5.57475,12000000.0
2005-03-08 23:34:00,5.57497,5.57585,5.57497,5.57572,13000000.0
2005-03-08 23:35:00,5.57592,5.57592,5.57481,5.57481,9000000.0
2005-03-08 23:36:00,5.575,5.57506,5.57438,5.57451,9000000.0
2005-03-08 23:37:00,5.57314,5.57429,5.57314,5.57416,14000000.0
2005-03-08 23:38:00,5.57507,5.57531,5.57402,5.57495,13000000.0
2005-03-08 23:39:00,5.57422,5.57481,5.57416,5.57448,17000000.0
2005-03-08 23:40:00,5.57474,5.57546,5.57462,5.57465,12000000.0
2005-03-08 23:41:00,5.57532,5.57581,5.57409,5.57442,17000000.0
2005-03-08 23:42:00,5.57453,5.575,5.57435,5.57454,22000000.0
2005-03-08 23:43:00,5.57405,5.57405,5.57239,5.57337,15000000.0
2005-03-08 23:44:00,5.57375,5.57504,5.57375,5.57467,14000000.0
2005-03-08 23:45:00,5.5741,5.57495,5.5741,5.57473,20000000.0
2005-03-08 23:46:00,5.57409,5.57515,5.57359,5.57515,14000000.0
2005-03-08 23:47:00,5.57503,5.57503,5.57445,5.57449,10000000.0
2005-03-08 23:48:00,5.57381,5.57419,5.57321,5.57419,18000000.0
2005-03-08 23:49:00,5.57331,5.57519,5.57331,5.57519,14000000.0
2005-03-08 23:50:00,5.57532,5.57532,5.57381,5.57389,13000000.0
2005-03-08 23:51:00,5.57291,5.57385,5.57258,5.57258,8000000.0
2005-03-08 23:52:00,5.57345,5.57373,5.57286,5.57286,16000000.0
2005-03-08 23:53:00,5.57277,5.57342,5.57196,5.57251,18000000.0
2005-03-08 23:54:00,5.57263,5.57335,5.57215,5.57335,12000000.0
2005-03-08 23:55:00,5.573,5.57304,5.57158,5.57164,19000000.0
2005-03-08 23:56:00,5.57284,5.57284,5.57196,5.57196,14000000.0
2005-03-08 23:57:00,5.57289,5.57289,5.57245,5.57245,16000000.0
2005-03-08 23:58:00,5.57142,5.57292,5.57142,5.57292,13000000.0
2005-03-08 23:59:00,5.57331,5.57387,5.57309,5.57378,14000000.0
2005-03-09 00:00:00,5.5737,5.5737,5.57231,5.57362,17000000.0
2005-03-09 00:01:00,5.57334,5.57347,5.57219,5.57347,12000000.0
2005-03-09 00:02:00,5.57285,5.57361,5.57251,5.57251,15000000.0
2005-03-09 00:03:00,5.57321,5.57321,5.57199,5.57299,14000000.0
2005-03-09 00:04:00,5.57198,5.57301,5.57188,5.57279,12000000.0
2005-03-09 00:05:00,5.57251,5.57251,5.57206,5.57206,12000000.0
2005-03-09 00:06:00,5.57201,5.57269,5.57159,5.57159,12000000.0
2005-03-09 00:07:00,5.57295,5.57304,5.57253,5.57261,11000000.0
2005-03-09 00:08:00,5.57341,5.57341,5.57093,5.57093,15000000.0
2005-03-09 00:09:00,5.5717,5.5726,5.57143,5.57143,12000000.0
2005-03-09 00:10:00,5.57094,5.57274,5.57094,5.57209,19000000.0
2005-03-09 00:11:00,5.57181,5.57277,5.57162,5.57162,8000000.0
2005-03-09 00:12:00,5.57222,5.57233,5.57138,5.57166,9000000.0
2005-03-09 00:13:00,5.57199,5.57237,5.5712,5.57201,13000000.0
2005-03-09 00:14:00,5.57108,5.57171,5.57095,5.57151,14000000.0
2005-03-09 00:15:00,5.57124,5.5719,5.57098,5.57164,12000000.0
2005-03-09 00:16:00,5.5719,5.57231,5.57147,5.57231,12000000.0
2005-03-09 00:17:00,5.57171,5.57208,5.57118,5.57132,10000000.0
2005-03-09 00:18:00,5.57088,5.57177,5.57088,5.57151,19000000.0
2005-03-09 00:19:00,5.57083,5.5728,5.57083,5.5728,12000000.0
2005-03-09 00:20:00,5.57159,5.57272,5.57152,5.57204,11000000.0
2005-03-09 00:21:00,5.57104,5.57162,5.57083,5.57144,14000000.0
2005-03-09 00:22:00,5.57009,5.57176,5.57009,5.57149,13000000.0
2005-03-09 00:23:00,5.57038,5.57112,5.57029,5.57099,13000000.0
2005-03-09 00:24:00,5.57067,5.57123,5.57049,5.57123,9000000.0
2005-03-09 00:25:00,5.57111,5.57222,5.57081,5.57222,13000000.0
2005-03-09 00:26:00,5.57197,5.57197,5.5708,5.57116,14000000.0
2005-03-09 00:27:00,5.57156,5.57156,5.57087,5.57108,15000000.0
2005-03-09 00:28:00,5.5709,5.57127,5.57049,5.57073,7000000.0
2005-03-09 00:29:00,5.57134,5.57212,5.5707,5.57175,17000000.0
2005-03-09 00:30:00,5.57195,5.57211,5.57158,5.57174,9000000.0
2005-03-09 00:31:00,5.57252,5.57311,5.5723,5.57311,13000000.0
2005-03-09 00:32:00,5.57321,5.57321,5.57203,5.57311,8000000.0
2005-03-09 00:33:00,5.57335,5.57343,5.57318,5.57336,19000000.0
2005-03-09 00:34:00,5.5725,5.57335,5.57244,5.57264,15000000.0
2005-03-09 00:35:00,5.57288,5.57288,5.57243,5.57255,12000000.0
2005-03-09 00:36:00,5.57229,5.57229,5.57128,5.5718,15000000.0
2005-03-09 00:37:00,5.57231,5.57258,5.57146,5.57213,15000000.0
2005-03-09 00:38:00,5.57087,5.57174,5.57082,5.57174,18000000.0
2005-03-09 00:39:00,5.5726,5.5726,5.57127,5.57192,20000000.0
2005-03-09 00:40:00,5.57157,5.5725,5.57157,5.57241,10000000.0
2005-03-09 00:41:00,5.57212,5.57247,5.57147,5.57237,9000000.0
2005-03-09 00:42:00,5.57193,5.57214,5.57114,5.57114,16000000.0
2005-03-09 00:43:00,5.57195,5.5727,5.5718,5.5727,16000000.0
2005-03-09 00:44:00,5.57157,5.57255,5.57157,5.57255,10000000.0
2005-03-09 00:45:00,5.57255,5.57281,5.57163,5.57163,16000000.0
2005-03-09 00:46:00,5.57174,5.57279,5.57078,5.57279,12000000.0
2005-03-09 00:47:00,5.57172,5.57226,5.57139,5.57181,8000000.0
2005-03-09 00:48:00,5.57167,5.57167,5.5703,5.5703,16000000.0
2005-03-09 00:49:00,5.57092,5.57117,5.57022,5.57025,11000000.0
2005-03-09 00:50:00,5.57052,5.57158,5.57025,5.57059,9000000.0
2005-03-09 00:51:00,5.57079,5.57152,5.57001,5.57152,9000000.0
2005-03-09 00:52:00,5.57083,5.57181,5.57083,5.57158,18000000.0
2005-03-09 00:53:00,5.57071,5.57071,5.57,5.57037,12000000.0
2005-03-09 00:54:00,5.57138,5.57138,5.57008,5.57069,12000000.0
2005-03-09 00:55:00,5.57135,5.57135,5.5699,5.5699,11000000.0
2005-03-09 00:56:00,5.56912,5.57005,5.56873,5.56915,14000000.0
2005-03-09 00:57:00,5.56973,5.56973,5.5688,5.56973,15000000.0
2005-03-09 00:58:00,5.57064,5.57064,5.56912,5.56912,9000000.0
2005-03-09 00:59:00,5.56957,5.56983,5.56901,5.56983,17000000.0
2005-03-09 01:00:00,5.57049,5.57072,5.56915,5.57072,12000000.0
2005-03-09 01:01:00,5.57067,5.57169,5.57031,5.57107,15000000.0
2005-03-09 01:02:00,5.57187,5.57209,5.57082,5.57209,10000000.0
2005-03-09 01:03:00,5.57195,5.57195,5.57095,5.57191,13000000.0
2005-03-09 01:04:00,5.57204,5.57318,5.57157,5.57307,13000000.0
2005-03-09 01:05:00,5.57233,5.57284,5.57159,5.57164,13000000.0
2005-03-09 01:06:00,5.57285,5.57285,5.57141,5.57165,12000000.0
2005-03-09 01:07:00,5.57093,5.57269,5.57093,5.57269,13000000.0
2005-03-09 01:08:00,5.57243,5.57243,5.57128,5.57157,15000000.0
2005-03-09 01:09:00,5.57142,5.57216,5.57036,5.57211,17000000.0
2005-03-09 01:10:00,5.57193,5.57193,5.57108,5.57121,10000000.0
2005-03-09 01:11:00,5.57045,5.57227,5.57045,5.57227,11000000.0
2005-03-09 01:12:00,5.57281,5.57281,5.5725,5.57255,10000000.0
2005-03-09 01:13:00,5.57279,5.57296,5.57264,5.57276,11000000.0
2005-03-09 01:14:00,5.57226,5.57226,5.57114,5.57139,13000000.0
2005-03-09 01:15:00,5.57103,5.57262,5.57103,5.57262,9000000.0
2005-03-09 01:16:00,5.57279,5.5733,5.57227,5.5732,12000000.0
2005-03-09 01:17:00,5.57292,5.57338,5.57273,5.57303,11000000.0
2005-03-09 01:18:00,5.57368,5.57383,5.57263,5.57383,12000000.0
2005-03-09 01:19:00,5.57311,5.57389,5.5729,5.57341,19000000.0
2005-03-09 01:20:00,5.57186,5.57363,5.57186,5.57363,11000000.0
2005-03-09 01:21:00,5.57402,5.5745,5.57269,5.57269,12000000.0
2005-03-09 01:22:00,5.57243,5.5737,5.57243,5.57295,9000000.0
2005-03-09 01:23:00,5.57303,5.57398,5.57303,5.5735,13000000.0
2005-03-09 01:24:00,5.57312,5.57346,5.5721,5.57346,14000000.0
2005-03-09 01:25:00,5.57346,5.57346,5.57267,5.57293,11000000.0
2005-03-09 01:26:00,5.57238,5.57312,5.57214,5.573,10000000.0
2005-03-09 01:27:00,5.57259,5.57361,5.57203,5.57361,17000000.0
2005-03-09 01:28:00,5.5734,5.5734,5.5717,5.5717,13000000.0
2005-03-09 01:29:00,5.57316,5.57359,5.57312,5.57359,19000000.0
2005-03-09 01:30:00,5.57274,5.57274,5.57168,5.57223,15000000.0
2005-03-09 01:31:00,5.57189,5.573,5.57189,5.57242,15000000.0
2005-03-09 01:32:00,5.57231,5.57334,5.57167,5.57167,12000000.0
2005-03-09 01:33:00,5.57287,5.57385,5.57287,5.57289,8000000.0
2005-03-09 01:34:00,5.57337,5.57391,5.57264,5.57391,18000000.0
2005-03-09 01:35:00,5.57415,5.57435,5.57415,5.57428,12000000.0
2005-03-09 01:36:00,5.57415,5.57442,5.57415,5.57417,16000000.0
2005-03-09 01:37:00,5.57415,5.57435,5.57407,5.57435,15000000.0
2005-03-09 01:38:00,5.57401,5.57401,5.57327,5.57378,18000000.0
2005-03-09 01:39:00,5.57353,5.57372,5.57314,5.57314,10000000.0
2005-03-09 01:40:00,5.57347,5.57376,5.57315,5.57351,11000000.0
2005-03-09 01:41:00,5.57363,5.57373,5.57278,5.5733,16000000.0
2005-03-09 01:42:00,5.57401,5.57405,5.57361,5.57405,14000000.0
2005-03-09 01:43:00,5.57399,5.57438,5.57329,5.57394,16000000.0
2005-03-09 01:44:00,5.57424,5.57424,5.57309,5.57383,15000000.0
2005-03-09 01:45:00,5.57399,5.57435,5.5736,5.5736,16000000.0
2005-03-09 01:46:00,5.57388,5.57405,5.57246,5.57287,9000000.0
2005-03-09 01:47:00,5.57341,5.57423,5.57312,5.57423,17000000.0
2005-03-09 01:48:00,5.57478,5.57478,5.5735,5.57439,16000000.0
2005-03-09 01:49:00,5.57444,5.57444,5.57304,5.57373,10000000.0
2005-03-09 01:50:00,5.57473,5.57473,5.57326,5.57352,11000000.0
2005-03-09 01:51:00,5.57417,5.57466,5.57379,5.57466,12000000.0
2005-03-09 01:52:00,5.57439,5.57451,5.57358,5.57367,12000000.0
2005-03-09 01:53:00,5.57338,5.57474,5.57338,5.57386,18000000.0
2005-03-09 01:54:00,5.57322,5.57382,5.57227,5.57378,14000000.0
2005-03-09 01:55:00,5.57313,5.57399,5.57288,5.5729,18000000.0
2005-03-09 01:56:00,5.5736,5.5736,5.57274,5.57305,8000000.0
2005-03-09 01:57:00,5.57223,5.57298,5.57205,5.57205,13000000.0
2005-03-09 01:58:00,5.57311,5.57311,5.57272,5.57289,11000000.0
2005-03-09 01:59:00,5.5725,5.57262,5.57188,5.57232,11000000.0
2005-03-09 02:00:00,5.57136,5.57267,5.57109,5.57119,16000000.0
2005-03-09 02:01:00,5.57136,5.57173,5.57084,5.57173,21000000.0
2005-03-09 02:02:00,5.57189,5.57199,5.57099,5.57099,10000000.0
2005-03-09 02:03:00,5.57172,5.57237,5.57111,5.57111,8000000.0
2005-03-09 02:04:00,5.57239,5.57239,5.57141,5.57185,14000000.0
2005-03-09 02:05:00,5.57287,5.57287,5.57143,5.57143,14000000.0
2005-03-09 02:06:00,5.57119,5.57179,5.57081,5.57104,15000000.0
2005-03-09 02:07:00,5.57019,5.57113,5.5696,5.5696,10000000.0
2005-03-09 02:08:00,5.56971,5.56999,5.56852,5.56896,16000000.0
2005-03-09 02:09:00,5.56942,5.56962,5.56878,5.56953,18000000.0
2005-03-09 02:10:00,5.56881,5.56918,5.56829,5.56884,16000000.0
2005-03-09 02:11:00,5.56973,5.57015,5.56918,5.56926,14000000.0
2005-03-09 02:12:00,5.56818,5.56949,5.56818,5.56939,10000000.0
2005-03-09 02:13:00,5.56963,5.56999,5.56915,5.56987,15000000.0
2005-03-09 02:14:00,5.56987,5.57011,5.56874,5.56923,19000000.0
2005-03-09 02:15:00,5.56889,5.56929,5.56878,5.56878,12000000.0
2005-03-09 02:16:00,5.56972,5.5702,5.56892,5.5702,18000000.0
2005-03-09 02:17:00,5.56976,5.5698,5.56922,5.5697,14000000.0
2005-03-09 02:18:00,5.56962,5.57043,5.56899,5.57007,12000000.0
2005-03-09 02:19:00,5.5706,5.57139,5.57029,5.57057,14000000.0
2005-03-09 02:20:00,5.57051,5.57083,5.56987,5.57083,13000000.0
2005-03-09 02:21:00,5.57002,5.57099,5.57,5.57097,15000000.0
2005-03-09 02:22:00,5.56983,5.57095,5.56982,5.57007,13000000.0
2005-03-09 02:23:00,5.57114,5.57114,5.57003,5.57071,16000000.0
2005-03-09 02:24:00,5.5713,5.5713,5.57066,5.57068,17000000.0
2005-03-09 02:25:00,5.5708,5.57136,5.57072,5.57095,10000000.0
2005-03-09 02:26:00,5.57121,5.57129,5.57031,5.57044,13000000.0
2005-03-09 02:27:00,5.57147,5.57147,5.57036,5.57036,7000000.0
2005-03-09 02:28:00,5.57044,5.57074,5.56958,5.57052,9000000.0
2005-03-09 02:29:00,5.57122,5.57178,5.57034,5.57178,20000000.0
2005-03-09 02:30:00,5.57117,5.57144,5.57084,5.57122,11000000.0
2005-03-09 02:31:00,5.57131,5.57217,5.57051,5.57217,9000000.0
2005-03-09 02:32:00,5.57243,5.57255,5.57159,5.57205,13000000.0
2005-03-09 02:33:00,5.57256,5.57302,5.57198,5.57198,14000000.0
2005-03-09 02:34:00,5.57244,5.57278,5.57175,5.57175,17000000.0
2005-03-09 02:35:00,5.57285,5.57313,5.57179,5.57313,15000000.0
2005-03-09 02:36:00,5.57245,5.57399,5.57234,5.57399,14000000.0
2005-03-09 02:37:00,5.57408,5.57421,5.57399,5.5741,13000000.0
2005-03-09 02:38:00,5.57403,5.57403,5.57311,5.57357,14000000.0
2005-03-09 02:39:00,5.57281,5.57291,5.57223,5.57291,15000000.0
2005-03-09 02:40:00,5.57294,5.5734,5.57211,5.57296,12000000.0
2005-03-09 02:41:00,5.57326,5.57355,5.57286,5.57318,13000000.0
2005-03-09 02:42:00,5.57267,5.57353,5.57267,5.57301,16000000.0
2005-03-09 02:43:00,5.57263,5.57323,5.57245,5.57321,18000000.0
2005-03-09 02:44:00,5.57357,5.57357,5.5731,5.57326,10000000.0
2005-03-09 02:45:00,5.57321,5.57338,5.57276,5.57315,14000000.0
2005-03-09 02:46:00,5.57263,5.57342,5.57263,5.57318,18000000.0
2005-03-09 02:47:00,5.57319,5.57415,5.57274,5.57415,17000000.0
2005-03-09 02:48:00,5.57422,5.57422,5.57356,5.57419,7000000.0
2005-03-09 02:49:00,5.5739,5.5739,5.57232,5.57268,13000000.0
2005-03-09 02:50:00,5.57166,5.57272,5.57166,5.57272,14000000.0
2005-03-09 02:51:00,5.57228,5.57268,5.57154,5.57154,15000000.0
2005-03-09 02:52:00,5.57268,5.57284,5.57197,5.57216,15000000.0
2005-03-09 02:53:00,5.57248,5.57264,5.57111,5.5712,9000000.0
2005-03-09 02:54:00,5.57235,5.57235,5.57147,5.5717,13000000.0
2005-03-09 02:55:00,5.57088,5.57221,5.57088,5.57166,11000000.0
2005-03-09 02:56:00,5.57178,5.57239,5.57151,5.57227,18000000.0
2005-03-09 02:57:00,5.57198,5.57238,5.57146,5.57202,13000000.0
2005-03-09 02:58:00,5.57267,5.57293,5.572,5.57218,9000000.0
2005-03-09 02:59:00,5.57171,5.5731,5.57171,5.5731,14000000.0
2005-03-09 03:00:00,5.57168,5.57309,5.57168,5.57309,11000000.0
2005-03-09 03:01:00,5.57245,5.57291,5.57219,5.57291,11000000.0
2005-03-09 03:02:00,5.57272,5.5731,5.57249,5.57304,11000000.0
2005-03-09 03:03:00,5.57336,5.57426,5.57319,5.57426,23000000.0
2005-03-09 03:04:00,5.57424,5.57424,5.57327,5.57362,11000000.0
2005-03-09 03:05:00,5.57414,5.57428,5.57358,5.5737,17000000.0
2005-03-09 03:06:00,5.57287,5.57392,5.57238,5.57392,9000000.0
2005-03-09 03:07:00,5.57437,5.57459,5.57385,5.57397,15000000.0
2005-03-09 03:08:00,5.57411,5.57507,5.57397,5.57475,12000000.0
2005-03-09 03:09:00,5.57394,5.57529,5.57394,5.57484,15000000.0
2005-03-09 03:10:00,5.57431,5.57598,5.57408,5.57598,19000000.0
2005-03-09 03:11:00,5.57459,5.57557,5.57458,5.5751,15000000.0
2005-03-09 03:12:00,5.5746,5.57523,5.57397,5.57483,18000000.0
2005-03-09 03:13:00,5.57431,5.57493,5.57372,5.57493,18000000.0
2005-03-09 03:14:00,5.5743,5.57537,5.57424,5.57537,10000000.0
2005-03-09 03:15:00,5.57511,5.57527,5.57457,5.57527,7000000.0
2005-03-09 03:16:00,5.57483,5.57486,5.57462,5.57469,8000000.0
2005-03-09 03:17:00,5.57482,5.57482,5.57394,5.57405,10000000.0
2005-03-09 03:18:00,5.57447,5.57469,5.5738,5.57444,15000000.0
2005-03-09 03:19:00,5.57465,5.57543,5.57418,5.57543,10000000.0
2005-03-09 03:20:00,5.57419,5.57509,5.57393,5.57478,16000000.0
2005-03-09 03:21:00,5.57497,5.57544,5.57485,5.57544,11000000.0
2005-03-09 03:22:00,5.57551,5.57551,5.57462,5.57462,10000000.0
2005-03-09 03:23:00,5.57527,5.57583,5.57492,5.57547,12000000.0
2005-03-09 03:24:00,5.57533,5.57548,5.57443,5.57548,13000000.0
2005-03-09 03:25:00,5.57566,5.57591,5.57471,5.57591,11000000.0
2005-03-09 03:26:00,5.57564,5.57644,5.57564,5.57614,13000000.0
2005-03-09 03:27:00,5.57583,5.5764,5.57527,5.57591,14000000.0
2005-03-09 03:28:00,5.57648,5.57653,5.57532,5.57653,18000000.0
2005-03-09 03:29:00,5.57604,5.57604,5.57532,5.57595,15000000.0
2005-03-09 03:30:00,5.57572,5.57597,5.57536,5.57569,10000000.0
2005-03-09 03:31:00,5.57628,5.57628,5.57557,5.57617,13000000.0
2005-03-09 03:32:00,5.57609,5.5766,5.57583,5.57597,16000000.0
2005-03-09 03:33:00,5.57479,5.57574,5.57455,5.57574,13000000.0
2005-03-09 03:34:00,5.57604,5.57604,5.57453,5.57478,16000000.0
2005-03-09 03:35:00,5.57446,5.57446,5.57366,5.57417,10000000.0
2005-03-09 03:36:00,5.57486,5.57486,5.5739,5.5739,11000000.0
2005-03-09 03:37:00,5.57333,5.57423,5.57296,5.57373,13000000.0
2005-03-09 03:38:00,5.5734,5.57441,5.57284,5.57441,13000000.0
2005-03-09 03:39:00,5.57411,5.57411,5.57313,5.57404,13000000.0
2005-03-09 03:40:00,5.57372,5.57473,5.57328,5.57368,12000000.0
2005-03-09 03:41:00,5.57316,5.57382,5.57284,5.57382,16000000.0
2005-03-09 03:42:00,5.57368,5.57401,5.57283,5.57347,21000000.0
2005-03-09 03:43:00,5.57306,5.57397,5.57301,5.57325,18000000.0
2005-03-09 03:44:00,5.57376,5.57379,5.57317,5.57338,15000000.0
2005-03-09 03:45:00,5.57354,5.57434,5.57354,5.57389,9000000.0
2005-03-09 03:46:00,5.57357,5.57446,5.57336,5.57399,8000000.0
2005-03-09 03:47:00,5.57347,5.57399,5.57337,5.57399,11000000.0
2005-03-09 03:48:00,5.57351,5.57435,5.57327,5.57338,9000000.0
2005-03-09 03:49:00,5.57378,5.57434,5.57325,5.5734,16000000.0
2005-03-09 03:50:00,5.57328,5.57359,5.57263,5.57278,19000000.0
2005-03-09 03:51:00,5.57228,5.57363,5.57228,5.57363,9000000.0
2005-03-09 03:52:00,5.57468,5.5748,5.57456,5.57475,19000000.0
2005-03-09 03:53:00,5.57471,5.57471,5.57441,5.57445,10000000.0
2005-03-09 03:54:00,5.57468,5.57475,5.57451,5.57475,17000000.0
2005-03-09 03:55:00,5.57316,5.57328,5.57235,5.57235,16000000.0
2005-03-09 03:56:00,5.57309,5.57309,5.57244,5.57296,7000000.0
2005-03-09 03:57:00,5.57428,5.57435,5.57415,5.57415,11000000.0
2005-03-09 03:58:00,5.57372,5.57372,5.57184,5.57184,12000000.0
2005-03-09 03:59:00,5.57169,5.57346,5.57169,5.57346,17000000.0
2005-03-09 04:00:00,5.57277,5.5732,5.57247,5.57316,12000000.0
2005-03-09 04:01:00,5.57294,5.57328,5.57289,5.57303,16000000.0
2005-03-09 04:02:00,5.57316,5.57385,5.57316,5.57379,14000000.0
2005-03-09 04:03:00,5.57415,5.57435,5.57415,5.57427,12000000.0
2005-03-09 04:04:00,5.57398,5.57398,5.57281,5.57343,16000000.0
2005-03-09 04:05:00,5.57341,5.57408,5.5734,5.57408,13000000.0
2005-03-09 04:06:00,5.57415,5.57443,5.57415,5.57425,16000000.0
2005-03-09 04:07:00,5.57421,5.57429,5.57402,5.57405,13000000.0
2005-03-09 04:08:00,5.57395,5.57404,5.57349,5.57351,14000000.0
2005-03-09 04:09:00,5.57414,5.57415,5.5735,5.57415,10000000.0
2005-03-09 04:10:00,5.5741,5.57449,5.5741,5.57449,12000000.0
2005-03-09 04:11:00,5.57438,5.57438,5.57337,5.57337,14000000.0
2005-03-09 04:12:00,5.57342,5.57415,5.57324,5.57403,19000000.0
2005-03-09 04:13:00,5.5733,5.57406,5.5733,5.57343,20000000.0
2005-03-09 04:14:00,5.57353,5.57424,5.57353,5.57424,12000000.0
2005-03-09 04:15:00,5.57425,5.57436,5.57406,5.57432,8000000.0
2005-03-09 04:16:00,5.57383,5.57446,5.57334,5.57446,13000000.0
2005-03-09 04:17:00,5.57477,5.57485,5.57465,5.57485,15000000.0
2005-03-09 04:18:00,5.57419,5.57419,5.57278,5.57393,9000000.0
2005-03-09 04:19:00,5.57321,5.57388,5.57321,5.57335,12000000.0
2005-03-09 04:20:00,5.57359,5.57461,5.57359,5.57456,9000000.0
2005-03-09 04:21:00,5.57466,5.57467,5.57365,5.57372,17000000.0
2005-03-09 04:22:00,5.5737,5.57423,5.57294,5.57423,14000000.0
2005-03-09 04:23:00,5.57448,5.57453,5.57332,5.57332,10000000.0
2005-03-09 04:24:00,5.57421,5.57451,5.57348,5.57437,12000000.0
2005-03-09 04:25:00,5.57445,5.57453,5.57392,5.57417,10000000.0
2005-03-09 04:26:00,5.57452,5.5751,5.57452,5.57489,7000000.0
2005-03-09 04:27:00,5.57364,5.57544,5.57364,5.57544,15000000.0
2005-03-09 04:28:00,5.57496,5.57496,5.57378,5.5738,7000000.0
2005-03-09 04:29:00,5.57405,5.57521,5.57399,5.57399,14000000.0
2005-03-09 04:30:00,5.57388,5.57582,5.57388,5.57582,11000000.0
2005-03-09 04:31:00,5.57631,5.57631,5.57594,5.57595,15000000.0
2005-03-09 04:32:00,5.57617,5.57623,5.57598,5.57617,17000000.0
2005-03-09 04:33:00,5.57611,5.57623,5.57518,5.57599,14000000.0
2005-03-09 04:34:00,5.57521,5.57557,5.57478,5.57536,9000000.0
2005-03-09 04:35:00,5.57507,5.57543,5.5739,5.57411,12000000.0
2005-03-09 04:36:00,5.57437,5.57523,5.57378,5.57452,12000000.0
2005-03-09 04:37:00,5.5742,5.5742,5.57322,5.57396,12000000.0
2005-03-09 04:38:00,5.57352,5.57367,5.57251,5.57281,11000000.0
2005-03-09 04:39:00,5.57225,5.57238,5.5712,5.57146,17000000.0
2005-03-09 04:40:00,5.5721,5.5727,5.57193,5.57259,9000000.0
2005-03-09 04:41:00,5.57302,5.57302,5.57186,5.57239,10000000.0
2005-03-09 04:42:00,5.57245,5.57313,5.5723,5.57263,8000000.0
2005-03-09 04:43:00,5.57285,5.57397,5.57285,5.57316,18000000.0
2005-03-09 04:44:00,5.57384,5.57384,5.57207,5.57207,9000000.0
2005-03-09 04:45:00,5.57278,5.57304,5.57199,5.57304,9000000.0
2005-03-09 04:46:00,5.5733,5.57337,5.57223,5.57282,16000000.0
2005-03-09 04:47:00,5.57207,5.57228,5.57137,5.57185,12000000.0
2005-03-09 04:48:00,5.57255,5.5727,5.57195,5.5726,10000000.0
2005-03-09 04:49:00,5.57168,5.57259,5.57168,5.57225,16000000.0
2005-03-09 04:50:00,5.57248,5.57288,5.5723,5.57281,16000000.0
2005-03-09 04:51:00,5.57386,5.57386,5.57139,5.57198,20000000.0
2005-03-09 04:52:00,5.57212,5.57253,5.57185,5.57251,13000000.0
2005-03-09 04:53:00,5.57221,5.57275,5.57179,5.57268,11000000.0
2005-03-09 04:54:00,5.57236,5.57301,5.57221,5.57301,11000000.0
2005-03-09 04:55:00,5.57287,5.57329,5.57237,5.57298,12000000.0
2005-03-09 04:56:00,5.57369,5.57423,5.57323,5.57334,16000000.0
2005-03-09 04:57:00,5.57375,5.57401,5.57306,5.57392,7000000.0
2005-03-09 04:58:00,5.57466,5.57486,5.57407,5.57467,13000000.0
2005-03-09 04:59:00,5.57398,5.57483,5.57338,5.57338,17000000.0
2005-03-09 05:00:00,5.57382,5.57391,5.57328,5.57339,10000000.0
2005-03-09 05:01:00,5.57333,5.57392,5.57266,5.57266,13000000.0
2005-03-09 05:02:00,5.57261,5.57404,5.57261,5.57375,18000000.0
2005-03-09 05:03:00,5.57412,5.57438,5.57365,5.57438,9000000.0
2005-03-09 05:04:00,5.57355,5.57447,5.57355,5.57417,12000000.0
2005-03-09 05:05:00,5.57349,5.57349,5.5727,5.57301,10000000.0
2005-03-09 05:06:00,5.5733,5.57369,5.57306,5.57324,20000000.0
2005-03-09 05:07:00,5.57379,5.5739,5.57307,5.57377,10000000.0
2005-03-09 05:08:00,5.57465,5.57477,5.57296,5.57298,17000000.0
2005-03-09 05:09:00,5.57329,5.57356,5.5727,5.57297,15000000.0
2005-03-09 05:10:00,5.57283,5.57356,5.57283,5.57318,10000000.0
2005-03-09 05:11:00,5.57243,5.57308,5.57196,5.57308,16000000.0
2005-03-09 05:12:00,5.57334,5.57334,5.57216,5.57266,7000000.0
2005-03-09 05:13:00,5.57245,5.57346,5.57203,5.57293,12000000.0
2005-03-09 05:14:00,5.5718,5.57236,5.57158,5.57216,14000000.0
2005-03-09 05:15:00,5.5713,5.57195,5.57098,5.57188,16000000.0
2005-03-09 05:16:00,5.57231,5.57243,5.57131,5.5716,15000000.0
2005-03-09 05:17:00,5.57246,5.57329,5.57246,5.57309,10000000.0
2005-03-09 05:18:00,5.57263,5.5736,5.57252,5.57346,13000000.0
2005-03-09 05:19:00,5.57327,5.57382,5.57316,5.57373,13000000.0
2005-03-09 05:20:00,5.57371,5.57392,5.57283,5.57392,20000000.0
2005-03-09 05:21:00,5.57458,5.57473,5.57379,5.57473,9000000.0
2005-03-09 05:22:00,5.57416,5.57437,5.57372,5.57414,17000000.0
2005-03-09 05:23:00,5.57399,5.57455,5.57348,5.57417,14000000.0
2005-03-09 05:24:00,5.57529,5.57529,5.57398,5.57411,19000000.0
2005-03-09 05:25:00,5.57495,5.57495,5.57407,5.57407,13000000.0
2005-03-09 05:26:00,5.57502,5.57504,5.57414,5.57421,13000000.0
2005-03-09 05:27:00,5.57447,5.5752,5.57437,5.57467,13000000.0
2005-03-09 05:28:00,5.57526,5.57526,5.57429,5.57429,10000000.0
2005-03-09 05:29:00,5.57464,5.57505,5.57393,5.5743,17000000.0
2005-03-09 05:30:00,5.5743,5.57504,5.57377,5.57377,21000000.0
2005-03-09 05:31:00,5.57555,5.57624,5.57555,5.57608,13000000.0
2005-03-09 05:32:00,5.57562,5.57571,5.57378,5.57378,16000000.0
2005-03-09 05:33:00,5.57387,5.57553,5.57387,5.57553,13000000.0
2005-03-09 05:34:00,5.57549,5.57658,5.57521,5.5759,13000000.0
2005-03-09 05:35:00,5.57546,5.57608,5.57517,5.57536,14000000.0
2005-03-09 05:36:00,5.57547,5.57625,5.57497,5.57546,18000000.0
2005-03-09 05:37:00,5.57638,5.57638,5.57514,5.57549,12000000.0
2005-03-09 05:38:00,5.57526,5.57539,5.57383,5.57476,13000000.0
2005-03-09 05:39:00,5.57542,5.57612,5.57512,5.57512,21000000.0
2005-03-09 05:40:00,5.57494,5.57587,5.57494,5.57564,14000000.0
2005-03-09 05:41:00,5.57535,5.5759,5.57497,5.57525,13000000.0
2005-03-09 05:42:00,5.57613,5.57632,5.57561,5.57632,8000000.0
2005-03-09 05:43:00,5.57638,5.57638,5.57482,5.57482,13000000.0
2005-03-09 05:44:00,5.57565,5.57571,5.57496,5.57496,13000000.0
2005-03-09 05:45:00,5.57458,5.57547,5.57387,5.57387,24000000.0
2005-03-09 05:46:00,5.57529,5.57561,5.57449,5.57537,14000000.0
2005-03-09 05:47:00,5.57607,5.57626,5.57473,5.57525,11000000.0
2005-03-09 05:48:00,5.57544,5.57552,5.57495,5.57536,18000000.0
2005-03-09 05:49:00,5.57662,5.57662,5.57514,5.57523,10000000.0
2005-03-09 05:50:00,5.57493,5.57494,5.57409,5.57409,10000000.0
2005-03-09 05:51:00,5.57449,5.57503,5.57449,5.57477,11000000.0
2005-03-09 05:52:00,5.57513,5.57553,5.57474,5.57553,19000000.0
2005-03-09 05:53:00,5.57561,5.57574,5.57483,5.57563,15000000.0
2005-03-09 05:54:00,5.57544,5.57549,5.57447,5.57519,7000000.0
2005-03-09 05:55:00,5.57432,5.57437,5.57344,5.57359,12000000.0
2005-03-09 05:56:00,5.57326,5.57405,5.57291,5.57402,16000000.0
2005-03-09 05:57:00,5.5742,5.5742,5.57378,5.57387,11000000.0
2005-03-09 05:58:00,5.57446,5.57492,5.57395,5.57435,22000000.0
2005-03-09 05:59:00,5.57454,5.57568,5.57454,5.57525,9000000.0
2005-03-09 06:00:00,5.57503,5.57503,5.57436,5.57438,17000000.0
2005-03-09 06:01:00,5.57472,5.57473,5.57346,5.57473,18000000.0
2005-03-09 06:02:00,5.57413,5.57433,5.57321,5.57341,18000000.0
2005-03-09 06:03:00,5.57417,5.57514,5.57417,5.57514,16000000.0
2005-03-09 06:04:00,5.57538,5.57552,5.57523,5.57552,8000000.0
2005-03-09 06:05:00,5.5748,5.5748,5.5737,5.5744,10000000.0
2005-03-09 06:06:00,5.57522,5.57524,5.57361,5.57405,27000000.0
2005-03-09 06:07:00,5.57312,5.57351,5.57245,5.57327,17000000.0
2005-03-09 06:08:00,5.57322,5.57381,5.5727,5.57339,14000000.0
2005-03-09 06:09:00,5.57224,5.57372,5.57224,5.57372,13000000.0
2005-03-09 06:10:00,5.57369,5.57412,5.57213,5.57288,14000000.0
2005-03-09 06:11:00,5.57312,5.57343,5.57226,5.57342,16000000.0
2005-03-09 06:12:00,5.57331,5.57439,5.57331,5.57388,17000000.0
2005-03-09 06:13:00,5.57349,5.57383,5.57238,5.57383,14000000.0
2005-03-09 06:14:00,5.57425,5.57447,5.57422,5.57431,12000000.0
2005-03-09 06:15:00,5.57417,5.57417,5.57289,5.57289,13000000.0
2005-03-09 06:16:00,5.57267,5.574,5.57267,5.574,14000000.0
2005-03-09 06:17:00,5.57427,5.5745,5.57427,5.57428,11000000.0
2005-03-09 06:18:00,5.57396,5.57396,5.57236,5.57334,12000000.0
2005-03-09 06:19:00,5.57361,5.57407,5.57291,5.57352,19000000.0
2005-03-09 06:20:00,5.57261,5.57333,5.57219,5.57333,11000000.0
2005-03-09 06:21:00,5.57345,5.57424,5.57344,5.57424,9000000.0
2005-03-09 06:22:00,5.57413,5.57413,5.57276,5.57276,22000000.0
2005-03-09 06:23:00,5.57322,5.5738,5.57252,5.57369,18000000.0
2005-03-09 06:24:00,5.57394,5.57394,5.57201,5.57201,8000000.0
2005-03-09 06:25:00,5.57187,5.57343,5.57187,5.57343,9000000.0
2005-03-09 06:26:00,5.57338,5.57338,5.57201,5.57213,13000000.0
2005-03-09 06:27:00,5.5727,5.573,5.57237,5.573,15000000.0
2005-03-09 06:28:00,5.57328,5.57345,5.5723,5.57345,18000000.0
2005-03-09 06:29:00,5.57312,5.57365,5.57231,5.57358,16000000.0
2005-03-09 06:30:00,5.57382,5.57433,5.57364,5.57433,10000000.0
2005-03-09 06:31:00,5.57393,5.57393,5.57202,5.57202,13000000.0
2005-03-09 06:32:00,5.5735,5.57451,5.5735,5.57451,10000000.0
2005-03-09 06:33:00,5.57341,5.5743,5.57323,5.57323,10000000.0
2005-03-09 06:34:00,5.57316,5.57441,5.57307,5.57441,15000000.0
2005-03-09 06:35:00,5.57434,5.57475,5.5742,5.57475,13000000.0
2005-03-09 06:36:00,5.57488,5.57498,5.57458,5.57494,23000000.0
2005-03-09 06:37:00,5.57432,5.57436,5.57359,5.57428,11000000.0
2005-03-09 06:38:00,5.57381,5.57486,5.57368,5.57368,17000000.0
2005-03-09 06:39:00,5.57359,5.57493,5.57359,5.57438,8000000.0
2005-03-09 06:40:00,5.57442,5.57489,5.57369,5.57489,15000000.0
2005-03-09 06:41:00,5.57491,5.5757,5.57465,5.5757,15000000.0
2005-03-09 06:42:00,5.57614,5.57614,5.5759,5.57607,16000000.0
2005-03-09 06:43:00,5.57459,5.57538,5.57439,5.57489,12000000.0
2005-03-09 06:44:00,5.57498,5.57542,5.57399,5.57542,13000000.0
2005-03-09 06:45:00,5.5754,5.5754,5.57398,5.57443,14000000.0
2005-03-09 06:46:00,5.57404,5.57404,5.5734,5.57352,12000000.0
2005-03-09 06:47:00,5.57408,5.57423,5.57359,5.57423,11000000.0
2005-03-09 06:48:00,5.57497,5.57503,5.57478,5.57497,15000000.0
2005-03-09 06:49:00,5.57334,5.57407,5.5722,5.57407,17000000.0
2005-03-09 06:50:00,5.57291,5.57313,5.57247,5.57296,13000000.0
2005-03-09 06:51:00,5.57259,5.57329,5.5725,5.57329,8000000.0
2005-03-09 06:52:00,5.57333,5.5739,5.57249,5.57377,14000000.0
2005-03-09 06:53:00,5.57332,5.57367,5.57199,5.57199,13000000.0
2005-03-09 06:54:00,5.57158,5.57316,5.57158,5.57277,8000000.0
2005-03-09 06:55:00,5.5726,5.57344,5.5726,5.57333,10000000.0
2005-03-09 06:56:00,5.57316,5.57316,5.57228,5.57252,11000000.0
2005-03-09 06:57:00,5.57161,5.57259,5.57161,5.5721,17000000.0
2005-03-09 06:58:00,5.57297,5.57404,5.57297,5.57404,12000000.0
2005-03-09 06:59:00,5.5728,5.5728,5.57129,5.57129,14000000.0
2005-03-09 07:00:00,5.57191,5.57308,5.57175,5.57175,11000000.0
2005-03-09 07:01:00,5.57295,5.57297,5.5721,5.57277,10000000.0
2005-03-09 07:02:00,5.57301,5.57324,5.5716,5.57188,14000000.0
2005-03-09 07:03:00,5.57291,5.5731,5.57261,5.5731,7000000.0
2005-03-09 07:04:00,5.57357,5.57402,5.57318,5.57388,16000000.0
2005-03-09 07:05:00,5.57386,5.57405,5.57241,5.5739,15000000.0
2005-03-09 07:06:00,5.5739,5.5739,5.5734,5.57388,16000000.0
2005-03-09 07:07:00,5.57286,5.57412,5.57286,5.57376,12000000.0
2005-03-09 07:08:00,5.57501,5.57501,5.57353,5.57469,8000000.0
2005-03-09 07:09:00,5.57427,5.57435,5.5734,5.5734,8000000.0
2005-03-09 07:10:00,5.57366,5.57466,5.57355,5.57384,16000000.0
2005-03-09 07:11:00,5.57465,5.57479,5.57388,5.57478,17000000.0
2005-03-09 07:12:00,5.575,5.57513,5.57484,5.57487,20000000.0
2005-03-09 07:13:00,5.57398,5.57411,5.57384,5.57405,18000000.0
2005-03-09 07:14:00,5.57525,5.57539,5.57513,5.57539,11000000.0
2005-03-09 07:15:00,5.575,5.575,5.57396,5.57396,18000000.0
2005-03-09 07:16:00,5.57352,5.57452,5.57321,5.57452,18000000.0
2005-03-09 07:17:00,5.57409,5.57425,5.57387,5.57387,12000000.0
2005-03-09 07:18:00,5.57509,5.57509,5.57341,5.57341,18000000.0
2005-03-09 07:19:00,5.57345,5.57425,5.57325,5.57325,14000000.0
2005-03-09 07:20:00,5.57333,5.57463,5.57333,5.57463,18000000.0
2005-03-09 07:21:00,5.5748,5.5748,5.57446,5.57473,13000000.0
2005-03-09 07:22:00,5.57439,5.57439,5.57242,5.57242,14000000.0
2005-03-09 07:23:00,5.57283,5.57388,5.57244,5.57388,15000000.0
2005-03-09 07:24:00,5.57422,5.57422,5.57301,5.57309,16000000.0
2005-03-09 07:25:00,5.57318,5.57356,5.57265,5.5735,15000000.0
2005-03-09 07:26:00,5.57349,5.57359,5.57269,5.57359,13000000.0
2005-03-09 07:27:00,5.5736,5.5736,5.57287,5.57318,12000000.0
2005-03-09 07:28:00,5.57297,5.57378,5.57237,5.57237,22000000.0
2005-03-09 07:29:00,5.57243,5.5736,5.57243,5.57296,16000000.0
2005-03-09 07:30:00,5.57353,5.57377,5.57328,5.5737,14000000.0
2005-03-09 07:31:00,5.57294,5.57409,5.57294,5.57335,13000000.0
2005-03-09 07:32:00,5.57319,5.57383,5.57273,5.57331,9000000.0
2005-03-09 07:33:00,5.57349,5.57388,5.57316,5.57352,7000000.0
2005-03-09 07:34:00,5.57359,5.5737,5.57292,5.57365,18000000.0
2005-03-09 07:35:00,5.57445,5.57464,5.57418,5.57446,9000000.0
2005-03-09 07:36:00,5.57412,5.57428,5.5736,5.57421,13000000.0
2005-03-09 07:37:00,5.57497,5.57531,5.57487,5.57531,11000000.0
2005-03-09 07:38:00,5.57515,5.57535,5.57515,5.57535,11000000.0
2005-03-09 07:39:00,5.57517,5.57526,5.57415,5.57526,19000000.0
2005-03-09 07:40:00,5.57515,5.57535,5.57515,5.57515,11000000.0
2005-03-09 07:41:00,5.57398,5.57402,5.57334,5.57353,7000000.0
2005-03-09 07:42:00,5.57294,5.57437,5.57294,5.57437,13000000.0
2005-03-09 07:43:00,5.57326,5.5741,5.57289,5.57342,14000000.0
2005-03-09 07:44:00,5.57351,5.57366,5.57287,5.57351,10000000.0
2005-03-09 07:45:00,5.57354,5.57463,5.57354,5.5736,8000000.0
2005-03-09 07:46:00,5.57371,5.57378,5.57332,5.57352,13000000.0
2005-03-09 07:47:00,5.57427,5.57434,5.5733,5.57434,15000000.0
2005-03-09 07:48:00,5.57368,5.57506,5.57368,5.57382,13000000.0
2005-03-09 07:49:00,5.57522,5.57547,5.57424,5.57516,10000000.0
2005-03-09 07:50:00,5.57541,5.57602,5.57473,5.57602,17000000.0
2005-03-09 07:51:00,5.57589,5.57655,5.57541,5.57655,16000000.0
2005-03-09 07:52:00,5.57606,5.57608,5.57529,5.57529,13000000.0
2005-03-09 07:53:00,5.5761,5.57658,5.57464,5.57464,10000000.0
2005-03-09 07:54:00,5.57551,5.57594,5.5752,5.5758,11000000.0
2005-03-09 07:55:00,5.57482,5.57525,5.57425,5.57438,12000000.0
2005-03-09 07:56:00,5.57477,5.57514,5.57422,5.57472,13000000.0
2005-03-09 07:57:00,5.57373,5.57501,5.57288,5.57501,8000000.0
2005-03-09 07:58:00,5.57519,5.57562,5.57496,5.57562,14000000.0
2005-03-09 07:59:00,5.57556,5.57556,5.57444,5.57444,15000000.0
2005-03-09 08:00:00,5.57413,5.57605,5.57408,5.57605,10000000.0
2005-03-09 08:01:00,5.57643,5.57643,5.5742,5.5742,13000000.0
2005-03-09 08:02:00,5.5751,5.57549,5.57481,5.57481,14000000.0
2005-03-09 08:03:00,5.57625,5.57625,5.57488,5.57488,12000000.0
2005-03-09 08:04:00,5.57461,5.57522,5.57449,5.57471,16000000.0
2005-03-09 08:05:00,5.57523,5.57563,5.57476,5.57515,14000000.0
2005-03-09 08:06:00,5.57507,5.57598,5.57455,5.57495,19000000.0
2005-03-09 08:07:00,5.57483,5.57522,5.57402,5.5743,19000000.0
2005-03-09 08:08:00,5.57568,5.57599,5.57448,5.57448,11000000.0
2005-03-09 08:09:00,5.57615,5.57628,5.5752,5.57575,10000000.0
2005-03-09 08:10:00,5.57504,5.5756,5.57413,5.5756,16000000.0
2005-03-09 08:11:00,5.5753,5.57584,5.57489,5.57489,9000000.0
2005-03-09 08:12:00,5.57571,5.57628,5.5756,5.5756,10000000.0
2005-03-09 08:13:00,5.5754,5.5754,5.57409,5.57497,11000000.0
2005-03-09 08:14:00,5.57611,5.57611,5.57502,5.5756,12000000.0
2005-03-09 08:15:00,5.57552,5.57577,5.57518,5.57571,15000000.0
2005-03-09 08:16:00,5.57539,5.5756,5.57452,5.57519,14000000.0
2005-03-09 08:17:00,5.57478,5.57552,5.57478,5.57511,10000000.0
2005-03-09 08:18:00,5.57525,5.57525,5.57398,5.57407,9000000.0
2005-03-09 08:19:00,5.57393,5.5743,5.57338,5.574,11000000.0
2005-03-09 08:20:00,5.57398,5.57404,5.57302,5.57346,11000000.0
2005-03-09 08:21:00,5.57371,5.57454,5.57368,5.57454,20000000.0
2005-03-09 08:22:00,5.57347,5.57458,5.57346,5.57355,8000000.0
2005-03-09 08:23:00,5.57339,5.57424,5.57339,5.57378,12000000.0
2005-03-09 08:24:00,5.57395,5.57439,5.57352,5.57352,13000000.0
2005-03-09 08:25:00,5.57505,5.57508,5.57455,5.57459,12000000.0
2005-03-09 08:26:00,5.57402,5.57485,5.57389,5.57485,13000000.0
2005-03-09 08:27:00,5.57479,5.57538,5.57445,5.57514,11000000.0
2005-03-09 08:28:00,5.57474,5.57491,5.57413,5.57491,8000000.0
2005-03-09 08:29:00,5.57519,5.57561,5.57519,5.57561,12000000.0
2005-03-09 08:30:00,5.57573,5.57577,5.57469,5.57469,11000000.0
2005-03-09 08:31:00,5.57588,5.57618,5.57535,5.57584,10000000.0
2005-03-09 08:32:00,5.57539,5.57588,5.57498,5.57548,13000000.0
2005-03-09 08:33:00,5.57586,5.57609,5.5753,5.57587,11000000.0
2005-03-09 08:34:00,5.57549,5.5757,5.57474,5.5753,17000000.0
2005-03-09 08:35:00,5.57637,5.57637,5.57519,5.57519,11000000.0
2005-03-09 08:36:00,5.57488,5.57586,5.57488,5.57555,10000000.0
2005-03-09 08:37:00,5.57467,5.57574,5.57467,5.57554,9000000.0
2005-03-09 08:38:00,5.57578,5.576,5.5754,5.57565,18000000.0
2005-03-09 08:39:00,5.5756,5.57661,5.5756,5.57633,8000000.0
2005-03-09 08:40:00,5.57567,5.57626,5.57534,5.57626,7000000.0
2005-03-09 08:41:00,5.57648,5.57678,5.57554,5.57678,16000000.0
2005-03-09 08:42:00,5.57669,5.57715,5.57634,5.57715,14000000.0
2005-03-09 08:43:00,5.57602,5.57649,5.57553,5.57572,12000000.0
2005-03-09 08:44:00,5.57461,5.57572,5.57441,5.57441,9000000.0
2005-03-09 08:45:00,5.57552,5.57667,5.57552,5.57667,18000000.0
2005-03-09 08:46:00,5.5754,5.57555,5.57438,5.57438,14000000.0
2005-03-09 08:47:00,5.5751,5.57623,5.5751,5.57604,18000000.0
2005-03-09 08:48:00,5.57558,5.57623,5.57526,5.57579,12000000.0
2005-03-09 08:49:00,5.57509,5.57584,5.57459,5.57486,14000000.0
2005-03-09 08:50:00,5.57433,5.57529,5.57406,5.57427,16000000.0
2005-03-09 08:51:00,5.57531,5.57568,5.57455,5.57471,21000000.0
2005-03-09 08:52:00,5.57399,5.57508,5.57354,5.57434,20000000.0
2005-03-09 08:53:00,5.5748,5.57504,5.57416,5.57504,7000000.0
2005-03-09 08:54:00,5.57461,5.57472,5.57376,5.57419,17000000.0
2005-03-09 08:55:00,5.57435,5.57454,5.57343,5.57363,12000000.0
2005-03-09 08:56:00,5.57458,5.57462,5.57412,5.57451,17000000.0
2005-03-09 08:57:00,5.57429,5.57468,5.57349,5.57349,16000000.0
2005-03-09 08:58:00,5.57421,5.57446,5.57283,5.57283,12000000.0
2005-03-09 08:59:00,5.57295,5.57384,5.5727,5.5727,13000000.0
2005-03-09 09:00:00,5.57312,5.57447,5.57309,5.57337,17000000.0
2005-03-09 09:01:00,5.57312,5.57341,5.57221,5.57303,13000000.0
2005-03-09 09:02:00,5.5729,5.57423,5.57255,5.57423,8000000.0
2005-03-09 09:03:00,5.57427,5.5743,5.57377,5.57406,16000000.0
2005-03-09 09:04:00,5.57342,5.57422,5.57313,5.57313,8000000.0
2005-03-09 09:05:00,5.57453,5.57453,5.57331,5.57365,11000000.0
2005-03-09 09:06:00,5.57314,5.57422,5.57314,5.57422,10000000.0
2005-03-09 09:07:00,5.57432,5.57432,5.57271,5.57271,10000000.0
2005-03-09 09:08:00,5.57287,5.57389,5.57244,5.5738,19000000.0
2005-03-09 09:09:00,5.57438,5.57508,5.5736,5.57387,16000000.0
2005-03-09 09:10:00,5.57351,5.5742,5.57325,5.57397,8000000.0
2005-03-09 09:11:00,5.57401,5.5743,5.57335,5.57335,11000000.0
2005-03-09 09:12:00,5.57333,5.57392,5.57266,5.57276,16000000.0
2005-03-09 09:13:00,5.5728,5.5742,5.57268,5.57384,15000000.0
2005-03-09 09:14:00,5.57332,5.57431,5.57265,5.57411,17000000.0
2005-03-09 09:15:00,5.57395,5.5745,5.57288,5.5745,12000000.0
2005-03-09 09:16:00,5.57469,5.5747,5.5738,5.57388,14000000.0
2005-03-09 09:17:00,5.57434,5.57442,5.57289,5.57442,14000000.0
2005-03-09 09:18:00,5.57412,5.5747,5.57247,5.57346,18000000.0
2005-03-09 09:19:00,5.57293,5.57469,5.57293,5.57376,14000000.0
2005-03-09 09:20:00,5.5749,5.5749,5.57391,5.57474,18000000.0
2005-03-09 09:21:00,5.57484,5.57489,5.57299,5.57338,17000000.0
2005-03-09 09:22:00,5.57464,5.57495,5.5741,5.57491,13000000.0
2005-03-09 09:23:00,5.57392,5.57409,5.57322,5.57354,12000000.0
2005-03-09 09:24:00,5.57454,5.57473,5.57343,5.57473,14000000.0
2005-03-09 09:25:00,5.57464,5.5759,5.57464,5.5759,9000000.0
2005-03-09 09:26:00,5.5765,5.57677,5.57559,5.57643,13000000.0
2005-03-09 09:27:00,5.57649,5.57656,5.57535,5.57535,13000000.0
2005-03-09 09:28:00,5.57644,5.57733,5.57621,5.57702,19000000.0
2005-03-09 09:29:00,5.57748,5.57764,5.5759,5.57742,14000000.0
2005-03-09 09:30:00,5.57761,5.57761,5.57681,5.5774,15000000.0
2005-03-09 09:31:00,5.57774,5.57774,5.5769,5.57734,11000000.0
2005-03-09 09:32:00,5.57749,5.57813,5.57663,5.57663,16000000.0
2005-03-09 09:33:00,5.57759,5.57759,5.57596,5.5764,9000000.0
2005-03-09 09:34:00,5.57566,5.57622,5.57535,5.57582,18000000.0
2005-03-09 09:35:00,5.57593,5.57709,5.57593,5.57709,14000000.0
2005-03-09 09:36:00,5.57567,5.57567,5.57449,5.57532,16000000.0
2005-03-09 09:37:00,5.57532,5.57701,5.57532,5.57621,20000000.0
2005-03-09 09:38:00,5.5778,5.5778,5.57664,5.57703,19000000.0
2005-03-09 09:39:00,5.57706,5.57774,5.57699,5.57762,16000000.0
2005-03-09 09:40:00,5.5762,5.57716,5.5756,5.5756,12000000.0
2005-03-09 09:41:00,5.57615,5.57636,5.57547,5.5759,18000000.0
2005-03-09 09:42:00,5.57598,5.57704,5.57598,5.57703,16000000.0
2005-03-09 09:43:00,5.57627,5.57683,5.57516,5.57538,15000000.0
2005-03-09 09:44:00,5.5752,5.57592,5.57425,5.57519,13000000.0
2005-03-09 09:45:00,5.57524,5.57526,5.57426,5.57426,13000000.0
2005-03-09 09:46:00,5.5747,5.57517,5.57361,5.57367,17000000.0
2005-03-09 09:47:00,5.57395,5.57422,5.57237,5.57322,13000000.0
2005-03-09 09:48:00,5.57198,5.5732,5.5719,5.5732,16000000.0
2005-03-09 09:49:00,5.57239,5.573,5.5721,5.57229,17000000.0
2005-03-09 09:50:00,5.57256,5.57303,5.5718,5.57238,12000000.0
2005-03-09 09:51:00,5.57321,5.5741,5.57233,5.5741,16000000.0
2005-03-09 09:52:00,5.57417,5.57431,5.57333,5.57364,16000000.0
2005-03-09 09:53:00,5.57425,5.57437,5.57391,5.57419,15000000.0
2005-03-09 09:54:00,5.57415,5.57427,5.57337,5.5736,15000000.0
2005-03-09 09:55:00,5.57459,5.575,5.57365,5.57365,15000000.0
2005-03-09 09:56:00,5.57339,5.57371,5.57289,5.57357,17000000.0
2005-03-09 09:57:00,5.57376,5.57376,5.57172,5.57172,12000000.0
2005-03-09 09:58:00,5.5715,5.57186,5.56988,5.57008,14000000.0
2005-03-09 09:59:00,5.56959,5.56972,5.56758,5.56758,10000000.0
2005-03-09 10:00:00,5.56948,5.56967,5.5685,5.56924,11000000.0
2005-03-09 10:01:00,5.56881,5.56948,5.56825,5.56891,24000000.0
2005-03-09 10:02:00,5.56903,5.56951,5.56782,5.56945,14000000.0
2005-03-09 10:03:00,5.5697,5.57041,5.56844,5.5695,16000000.0
2005-03-09 10:04:00,5.57102,5.57102,5.5698,5.5701,10000000.0
2005-03-09 10:05:00,5.57016,5.57083,5.5697,5.57083,10000000.0
2005-03-09 10:06:00,5.57051,5.57079,5.56929,5.56973,9000000.0
2005-03-09 10:07:00,5.56904,5.56993,5.56834,5.56834,11000000.0
2005-03-09 10:08:00,5.56854,5.5688,5.56715,5.56782,9000000.0
2005-03-09 10:09:00,5.56818,5.56876,5.56781,5.56781,11000000.0
2005-03-09 10:10:00,5.56805,5.56868,5.56757,5.56764,15000000.0
2005-03-09 10:11:00,5.56757,5.56896,5.56757,5.56887,16000000.0
2005-03-09 10:12:00,5.56878,5.57107,5.56878,5.57107,19000000.0
2005-03-09 10:13:00,5.57152,5.57238,5.5713,5.57223,9000000.0
2005-03-09 10:14:00,5.57189,5.57194,5.57078,5.57169,11000000.0
2005-03-09 10:15:00,5.57241,5.57254,5.57128,5.57128,8000000.0
2005-03-09 10:16:00,5.57192,5.57192,5.56915,5.56946,17000000.0
2005-03-09 10:17:00,5.56817,5.5689,5.56592,5.56752,16000000.0
2005-03-09 10:18:00,5.56697,5.56697,5.56428,5.56547,16000000.0
2005-03-09 10:19:00,5.56454,5.56463,5.56271,5.564,17000000.0
2005-03-09 10:20:00,5.5627,5.5638,5.56206,5.56255,16000000.0
2005-03-09 10:21:00,5.56218,5.56268,5.56053,5.56098,7000000.0
2005-03-09 10:22:00,5.5613,5.56253,5.5613,5.56242,10000000.0
2005-03-09 10:23:00,5.56292,5.56306,5.56121,5.56236,14000000.0
2005-03-09 10:24:00,5.56259,5.56263,5.56134,5.56246,13000000.0
2005-03-09 10:25:00,5.56234,5.56263,5.56168,5.56168,12000000.0
2005-03-09 10:26:00,5.56132,5.56214,5.56091,5.56091,11000000.0
2005-03-09 10:27:00,5.56124,5.56207,5.56059,5.56207,13000000.0
2005-03-09 10:28:00,5.56267,5.56267,5.56162,5.56227,13000000.0
2005-03-09 10:29:00,5.56124,5.56181,5.55994,5.55994,11000000.0
2005-03-09 10:30:00,5.55936,5.55985,5.55879,5.55879,9000000.0
2005-03-09 10:31:00,5.55904,5.56032,5.55858,5.56032,16000000.0
2005-03-09 10:32:00,5.55933,5.55993,5.55774,5.55774,9000000.0
2005-03-09 10:33:00,5.5591,5.55992,5.55882,5.55913,12000000.0
2005-03-09 10:34:00,5.55921,5.56034,5.55896,5.55988,11000000.0
2005-03-09 10:35:00,5.56026,5.56092,5.55927,5.56092,17000000.0
2005-03-09 10:36:00,5.56098,5.56098,5.55938,5.56043,10000000.0
2005-03-09 10:37:00,5.56025,5.56032,5.55861,5.55915,15000000.0
2005-03-09 10:38:00,5.56132,5.56144,5.55959,5.56124,17000000.0
2005-03-09 10:39:00,5.56129,5.5626,5.56129,5.56227,13000000.0
2005-03-09 10:40:00,5.56202,5.56202,5.56084,5.56193,10000000.0
2005-03-09 10:41:00,5.56189,5.56264,5.56169,5.56217,15000000.0
2005-03-09 10:42:00,5.56164,5.56164,5.56062,5.5609,12000000.0
2005-03-09 10:43:00,5.56134,5.56243,5.56094,5.56229,13000000.0
2005-03-09 10:44:00,5.56297,5.56371,5.56281,5.56312,12000000.0
2005-03-09 10:45:00,5.56376,5.56438,5.5628,5.56377,13000000.0
2005-03-09 10:46:00,5.56416,5.56484,5.56325,5.56336,13000000.0
2005-03-09 10:47:00,5.56389,5.56414,5.56317,5.56347,7000000.0
2005-03-09 10:48:00,5.56304,5.56389,5.56269,5.5631,12000000.0
2005-03-09 10:49:00,5.56301,5.56389,5.56265,5.56389,10000000.0
2005-03-09 10:50:00,5.56442,5.5645,5.56359,5.56382,14000000.0
2005-03-09 10:51:00,5.56517,5.56517,5.56336,5.56415,11000000.0
2005-03-09 10:52:00,5.56403,5.56486,5.56348,5.56449,20000000.0
2005-03-09 10:53:00,5.56499,5.56499,5.56351,5.56488,9000000.0
2005-03-09 10:54:00,5.56409,5.56466,5.56318,5.56403,18000000.0
2005-03-09 10:55:00,5.56376,5.56447,5.56365,5.56431,10000000.0
2005-03-09 10:56:00,5.56383,5.56427,5.56233,5.56233,11000000.0
2005-03-09 10:57:00,5.5639,5.56392,5.56298,5.56356,8000000.0
2005-03-09 10:58:00,5.56421,5.56421,5.56274,5.56401,10000000.0
2005-03-09 10:59:00,5.56391,5.56447,5.5636,5.56441,10000000.0
2005-03-09 11:00:00,5.56342,5.56418,5.56237,5.56346,15000000.0
2005-03-09 11:01:00,5.56311,5.56336,5.56256,5.56273,12000000.0
2005-03-09 11:02:00,5.56325,5.56339,5.56259,5.56259,8000000.0
2005-03-09 11:03:00,5.56389,5.56405,5.5624,5.5624,11000000.0
2005-03-09 11:04:00,5.56285,5.56285,5.56105,5.56179,15000000.0
2005-03-09 11:05:00,5.56218,5.56218,5.56071,5.56153,17000000.0
2005-03-09 11:06:00,5.56063,5.56232,5.56063,5.56232,12000000.0
2005-03-09 11:07:00,5.56203,5.56205,5.56019,5.56061,11000000.0
2005-03-09 11:08:00,5.55986,5.56141,5.55967,5.56077,22000000.0
2005-03-09 11:09:00,5.56054,5.56134,5.56014,5.56056,9000000.0
2005-03-09 11:10:00,5.56062,5.56103,5.55953,5.55961,16000000.0
2005-03-09 11:11:00,5.56016,5.56042,5.55938,5.55992,7000000.0
2005-03-09 11:12:00,5.56026,5.56158,5.55968,5.56158,15000000.0
2005-03-09 11:13:00,5.56173,5.56202,5.56106,5.56152,11000000.0
2005-03-09 11:14:00,5.56262,5.56262,5.56132,5.5621,18000000.0
2005-03-09 11:15:00,5.56193,5.56234,5.56097,5.56234,11000000.0
2005-03-09 11:16:00,5.56132,5.56175,5.56051,5.56148,13000000.0
2005-03-09 11:17:00,5.56122,5.56179,5.5604,5.56119,13000000.0
2005-03-09 11:18:00,5.56036,5.56201,5.56036,5.56177,9000000.0
2005-03-09 11:19:00,5.56148,5.5629,5.56109,5.56238,17000000.0
2005-03-09 11:20:00,5.56241,5.56297,5.56155,5.56297,14000000.0
2005-03-09 11:21:00,5.56253,5.563,5.56191,5.56242,14000000.0
2005-03-09 11:22:00,5.56204,5.56251,5.56167,5.56251,22000000.0
2005-03-09 11:23:00,5.56287,5.56337,5.56161,5.56269,8000000.0
2005-03-09 11:24:00,5.56336,5.56342,5.56163,5.56207,18000000.0
2005-03-09 11:25:00,5.56276,5.56311,5.56252,5.56303,9000000.0
2005-03-09 11:26:00,5.56256,5.56323,5.5622,5.56286,15000000.0
2005-03-09 11:27:00,5.56101,5.56281,5.56101,5.56281,10000000.0
2005-03-09 11:28:00,5.56276,5.5634,5.56231,5.5634,13000000.0
2005-03-09 11:29:00,5.56371,5.56417,5.56291,5.56321,17000000.0
2005-03-09 11:30:00,5.56344,5.5649,5.56302,5.5649,13000000.0
2005-03-09 11:31:00,5.56382,5.56485,5.56306,5.56306,12000000.0
2005-03-09 11:32:00,5.56309,5.56324,5.56108,5.5614,20000000.0
2005-03-09 11:33:00,5.56198,5.56206,5.56119,5.56203,16000000.0
2005-03-09 11:34:00,5.56131,5.56234,5.56086,5.56229,13000000.0
2005-03-09 11:35:00,5.56159,5.56306,5.56159,5.56249,14000000.0
2005-03-09 11:36:00,5.56339,5.56339,5.56203,5.56203,11000000.0
2005-03-09 11:37:00,5.56193,5.56285,5.56147,5.56285,16000000.0
2005-03-09 11:38:00,5.56259,5.56375,5.56259,5.56375,8000000.0
2005-03-09 11:39:00,5.56278,5.56378,5.56278,5.56326,11000000.0
2005-03-09 11:40:00,5.56258,5.56353,5.56258,5.56264,12000000.0
2005-03-09 11:41:00,5.56377,5.56466,5.56357,5.56465,10000000.0
2005-03-09 11:42:00,5.56501,5.56505,5.56417,5.56505,10000000.0
2005-03-09 11:43:00,5.56475,5.56665,5.56475,5.56614,17000000.0
2005-03-09 11:44:00,5.56609,5.56657,5.5651,5.56606,15000000.0
2005-03-09 11:45:00,5.56601,5.56601,5.56369,5.56492,16000000.0
2005-03-09 11:46:00,5.56412,5.56504,5.5641,5.56498,7000000.0
2005-03-09 11:47:00,5.56403,5.56498,5.56401,5.56443,16000000.0
2005-03-09 11:48:00,5.56396,5.56443,5.56313,5.56344,13000000.0
2005-03-09 11:49:00,5.56426,5.56463,5.56351,5.56463,10000000.0
2005-03-09 11:50:00,5.56436,5.56436,5.56258,5.56262,12000000.0
2005-03-09 11:51:00,5.56389,5.56461,5.5633,5.56452,14000000.0
2005-03-09 11:52:00,5.56449,5.56453,5.56368,5.56414,18000000.0
2005-03-09 11:53:00,5.56474,5.56474,5.56368,5.56413,16000000.0
2005-03-09 11:54:00,5.56364,5.56423,5.56333,5.56364,8000000.0
2005-03-09 11:55:00,5.56345,5.5642,5.56324,5.5642,8000000.0
2005-03-09 11:56:00,5.56474,5.56474,5.56345,5.56412,8000000.0
2005-03-09 11:57:00,5.56279,5.56315,5.56146,5.56153,11000000.0
2005-03-09 11:58:00,5.56177,5.56221,5.56103,5.56201,14000000.0
2005-03-09 11:59:00,5.56358,5.564,5.56327,5.56327,11000000.0
2005-03-09 12:00:00,5.56378,5.56513,5.56375,5.56513,15000000.0
2005-03-09 12:01:00,5.56438,5.56543,5.56408,5.56452,13000000.0
2005-03-09 12:02:00,5.56418,5.56442,5.5632,5.56442,15000000.0
2005-03-09 12:03:00,5.56383,5.56481,5.56305,5.56321,11000000.0
2005-03-09 12:04:00,5.56362,5.56412,5.56307,5.56307,9000000.0
2005-03-09 12:05:00,5.56455,5.56469,5.56392,5.56469,9000000.0
2005-03-09 12:06:00,5.56491,5.56508,5.56413,5.56486,15000000.0
2005-03-09 12:07:00,5.56446,5.56451,5.56346,5.56425,11000000.0
2005-03-09 12:08:00,5.56493,5.56549,5.56435,5.56467,8000000.0
2005-03-09 12:09:00,5.56617,5.56648,5.56498,5.5658,18000000.0
2005-03-09 12:10:00,5.56434,5.56551,5.56402,5.56473,14000000.0
2005-03-09 12:11:00,5.56483,5.56579,5.56477,5.56557,9000000.0
2005-03-09 12:12:00,5.56612,5.56612,5.56512,5.56592,18000000.0
2005-03-09 12:13:00,5.56622,5.56622,5.56464,5.56529,12000000.0
2005-03-09 12:14:00,5.56419,5.56565,5.56419,5.56512,10000000.0
2005-03-09 12:15:00,5.56497,5.56596,5.56497,5.56581,8000000.0
2005-03-09 12:16:00,5.56657,5.56757,5.56622,5.56757,14000000.0
2005-03-09 12:17:00,5.5671,5.56761,5.56641,5.56735,13000000.0
2005-03-09 12:18:00,5.56723,5.56723,5.5656,5.56599,10000000.0
2005-03-09 12:19:00,5.56538,5.56619,5.56471,5.56471,11000000.0
2005-03-09 12:20:00,5.56608,5.56664,5.56596,5.5666,8000000.0
2005-03-09 12:21:00,5.5661,5.56724,5.56529,5.56529,20000000.0
2005-03-09 12:22:00,5.56482,5.5655,5.5631,5.5631,14000000.0
2005-03-09 12:23:00,5.56373,5.56373,5.56262,5.56262,11000000.0
2005-03-09 12:24:00,5.56284,5.56312,5.56226,5.56303,17000000.0
2005-03-09 12:25:00,5.56307,5.56462,5.56307,5.5642,12000000.0
2005-03-09 12:26:00,5.5636,5.56426,5.56297,5.56297,7000000.0
2005-03-09 12:27:00,5.5635,5.56416,5.56283,5.56283,7000000.0
2005-03-09 12:28:00,5.56365,5.56407,5.56289,5.56407,19000000.0
2005-03-09 12:29:00,5.5635,5.56433,5.56291,5.56395,12000000.0
2005-03-09 12:30:00,5.56395,5.56537,5.56384,5.56537,10000000.0
2005-03-09 12:31:00,5.56545,5.56578,5.56489,5.56554,12000000.0
2005-03-09 12:32:00,5.5647,5.56533,5.5639,5.5639,12000000.0
2005-03-09 12:33:00,5.565,5.56545,5.56372,5.56437,15000000.0
2005-03-09 12:34:00,5.56461,5.56568,5.56421,5.56532,12000000.0
2005-03-09 12:35:00,5.56447,5.56514,5.56301,5.56301,12000000.0
2005-03-09 12:36:00,5.56405,5.56461,5.56362,5.56383,15000000.0
2005-03-09 12:37:00,5.5648,5.56489,5.56392,5.56392,8000000.0
2005-03-09 12:38:00,5.56389,5.565,5.56389,5.56483,15000000.0
2005-03-09 12:39:00,5.56474,5.56474,5.56356,5.56356,14000000.0
2005-03-09 12:40:00,5.56512,5.56548,5.56389,5.56548,18000000.0
2005-03-09 12:41:00,5.56561,5.56574,5.5651,5.56539,11000000.0
2005-03-09 12:42:00,5.56506,5.56513,5.56389,5.56475,17000000.0
2005-03-09 12:43:00,5.56494,5.56514,5.56382,5.56475,11000000.0
2005-03-09 12:44:00,5.56463,5.56491,5.56374,5.56473,13000000.0
2005-03-09 12:45:00,5.56481,5.56499,5.56382,5.56499,10000000.0
2005-03-09 12:46:00,5.56508,5.56616,5.56468,5.56481,20000000.0
2005-03-09 12:47:00,5.56467,5.56571,5.56428,5.56571,10000000.0
2005-03-09 12:48:00,5.56502,5.56524,5.56401,5.56501,10000000.0
2005-03-09 12:49:00,5.56476,5.56512,5.56345,5.56455,15000000.0
2005-03-09 12:50:00,5.56458,5.56466,5.56335,5.5635,14000000.0
2005-03-09 12:51:00,5.56338,5.56432,5.56293,5.56381,14000000.0
2005-03-09 12:52:00,5.56327,5.56327,5.56112,5.56293,9000000.0
2005-03-09 12:53:00,5.56332,5.56364,5.56274,5.56348,9000000.0
2005-03-09 12:54:00,5.5635,5.5635,5.56209,5.56232,20000000.0
2005-03-09 12:55:00,5.562,5.56237,5.56125,5.56234,12000000.0
2005-03-09 12:56:00,5.56095,5.56157,5.56061,5.56155,7000000.0
2005-03-09 12:57:00,5.56201,5.56201,5.5606,5.56173,13000000.0
2005-03-09 12:58:00,5.56132,5.56184,5.5607,5.56123,16000000.0
2005-03-09 12:59:00,5.56137,5.56206,5.56111,5.56132,14000000.0
2005-03-09 13:00:00,5.56136,5.56169,5.56078,5.56119,12000000.0
2005-03-09 13:01:00,5.56132,5.5618,5.56075,5.56163,17000000.0
2005-03-09 13:02:00,5.56199,5.56232,5.56138,5.56232,10000000.0
2005-03-09 13:03:00,5.56134,5.56229,5.56064,5.56229,22000000.0
2005-03-09 13:04:00,5.56192,5.56287,5.56184,5.56287,20000000.0
2005-03-09 13:05:00,5.5623,5.56351,5.56208,5.56208,14000000.0
2005-03-09 13:06:00,5.56313,5.56313,5.56119,5.56217,17000000.0
2005-03-09 13:07:00,5.56227,5.56227,5.56051,5.56201,22000000.0
2005-03-09 13:08:00,5.56207,5.56295,5.56162,5.56258,12000000.0
2005-03-09 13:09:00,5.56189,5.56349,5.56189,5.56344,12000000.0
2005-03-09 13:10:00,5.56301,5.56379,5.5621,5.56303,20000000.0
2005-03-09 13:11:00,5.56307,5.56326,5.56232,5.56232,12000000.0
2005-03-09 13:12:00,5.56296,5.56341,5.56167,5.56298,16000000.0
2005-03-09 13:13:00,5.56259,5.56311,5.56196,5.56265,14000000.0
2005-03-09 13:14:00,5.56121,5.56323,5.561,5.56323,17000000.0
2005-03-09 13:15:00,5.56213,5.56285,5.56197,5.56197,7000000.0
2005-03-09 13:16:00,5.56298,5.56342,5.56168,5.56216,9000000.0
2005-03-09 13:17:00,5.56252,5.56338,5.56237,5.56338,15000000.0
2005-03-09 13:18:00,5.56326,5.56326,5.56147,5.56167,17000000.0
2005-03-09 13:19:00,5.56112,5.56173,5.56003,5.56016,15000000.0
2005-03-09 13:20:00,5.55955,5.56115,5.55955,5.56115,12000000.0
2005-03-09 13:21:00,5.56059,5.5619,5.55998,5.56084,24000000.0
2005-03-09 13:22:00,5.56062,5.56128,5.55996,5.56034,12000000.0
2005-03-09 13:23:00,5.56108,5.56133,5.56043,5.56118,12000000.0
2005-03-09 13:24:00,5.56078,5.56141,5.56022,5.56113,18000000.0
2005-03-09 13:25:00,5.5597,5.5605,5.55939,5.55945,12000000.0
2005-03-09 13:26:00,5.55867,5.56054,5.55832,5.55832,12000000.0
2005-03-09 13:27:00,5.55823,5.55923,5.55823,5.55857,9000000.0
2005-03-09 13:28:00,5.56031,5.56031,5.55883,5.5589,15000000.0
2005-03-09 13:29:00,5.55918,5.55946,5.55853,5.55938,14000000.0
2005-03-09 13:30:00,5.5592,5.55981,5.55808,5.55895,11000000.0
2005-03-09 13:31:00,5.55983,5.55983,5.55778,5.55869,11000000.0
2005-03-09 13:32:00,5.55957,5.55957,5.55847,5.55847,8000000.0
2005-03-09 13:33:00,5.5579,5.55838,5.55643,5.55702,14000000.0
2005-03-09 13:34:00,5.55655,5.55655,5.55513,5.55517,11000000.0
2005-03-09 13:35:00,5.55639,5.55649,5.55544,5.55636,16000000.0
2005-03-09 13:36:00,5.55598,5.55647,5.55549,5.5558,8000000.0
2005-03-09 13:37:00,5.55654,5.55745,5.55594,5.55745,17000000.0
2005-03-09 13:38:00,5.5573,5.55812,5.55638,5.55702,14000000.0
2005-03-09 13:39:00,5.55815,5.55825,5.55723,5.55723,10000000.0
2005-03-09 13:40:00,5.55659,5.55808,5.55659,5.55734,8000000.0
2005-03-09 13:41:00,5.55679,5.55686,5.55594,5.55607,11000000.0
2005-03-09 13:42:00,5.55613,5.55613,5.55476,5.55608,14000000.0
2005-03-09 13:43:00,5.55585,5.5559,5.55492,5.5559,11000000.0
2005-03-09 13:44:00,5.55606,5.55625,5.55472,5.55625,11000000.0
2005-03-09 13:45:00,5.55619,5.55919,5.55585,5.55585,14000000.0
2005-03-09 13:46:00,5.55657,5.55733,5.55599,5.5563,11000000.0
2005-03-09 13:47:00,5.55692,5.55789,5.55658,5.55769,13000000.0
2005-03-09 13:48:00,5.55787,5.55841,5.55709,5.55752,14000000.0
2005-03-09 13:49:00,5.55768,5.55801,5.55651,5.55651,12000000.0
2005-03-09 13:50:00,5.55702,5.55759,5.55682,5.55759,16000000.0
2005-03-09 13:51:00,5.55713,5.55783,5.5569,5.55753,14000000.0
2005-03-09 13:52:00,5.55748,5.55809,5.55728,5.55787,10000000.0
2005-03-09 13:53:00,5.55871,5.55871,5.55732,5.55745,10000000.0
2005-03-09 13:54:00,5.55697,5.55792,5.55624,5.55763,8000000.0
2005-03-09 13:55:00,5.55762,5.55826,5.55685,5.55773,13000000.0
2005-03-09 13:56:00,5.55808,5.55879,5.55758,5.55837,17000000.0
2005-03-09 13:57:00,5.55783,5.55783,5.55662,5.55745,13000000.0
2005-03-09 13:58:00,5.55767,5.55789,5.55646,5.5569,7000000.0
2005-03-09 13:59:00,5.55682,5.55721,5.55614,5.55721,9000000.0
2005-03-09 14:00:00,5.55761,5.55769,5.55644,5.55718,7000000.0
2005-03-09 14:01:00,5.55748,5.55778,5.55687,5.55687,11000000.0
2005-03-09 14:02:00,5.55775,5.55775,5.55606,5.55669,19000000.0
2005-03-09 14:03:00,5.55712,5.55782,5.55679,5.55782,13000000.0
2005-03-09 14:04:00,5.55802,5.55875,5.55758,5.55758,22000000.0
2005-03-09 14:05:00,5.55825,5.55885,5.55786,5.55865,17000000.0
2005-03-09 14:06:00,5.55979,5.5614,5.55913,5.5614,11000000.0
2005-03-09 14:07:00,5.56097,5.56153,5.56065,5.56071,9000000.0
2005-03-09 14:08:00,5.56141,5.56209,5.56098,5.56136,11000000.0
2005-03-09 14:09:00,5.56224,5.56238,5.56164,5.56238,12000000.0
2005-03-09 14:10:00,5.56121,5.56227,5.56102,5.56179,13000000.0
2005-03-09 14:11:00,5.56112,5.56208,5.56011,5.56208,14000000.0
2005-03-09 14:12:00,5.56259,5.56309,5.56206,5.56305,11000000.0
2005-03-09 14:13:00,5.56357,5.56365,5.56267,5.56365,11000000.0
2005-03-09 14:14:00,5.56366,5.56392,5.56292,5.56367,7000000.0
2005-03-09 14:15:00,5.5634,5.56361,5.56227,5.56227,14000000.0
2005-03-09 14:16:00,5.56372,5.56434,5.56323,5.56403,13000000.0
2005-03-09 14:17:00,5.56383,5.56504,5.56308,5.56446,22000000.0
2005-03-09 14:18:00,5.56503,5.56509,5.56437,5.5649,15000000.0
2005-03-09 14:19:00,5.56402,5.56473,5.56377,5.56424,12000000.0
2005-03-09 14:20:00,5.56302,5.56394,5.56293,5.56361,7000000.0
2005-03-09 14:21:00,5.56342,5.5637,5.56227,5.56304,13000000.0
2005-03-09 14:22:00,5.56334,5.56338,5.56229,5.56258,8000000.0
2005-03-09 14:23:00,5.56275,5.56392,5.56231,5.56337,11000000.0
2005-03-09 14:24:00,5.56444,5.56444,5.56291,5.5631,13000000.0
2005-03-09 14:25:00,5.56294,5.56329,5.5616,5.56203,15000000.0
2005-03-09 14:26:00,5.56316,5.56417,5.56268,5.56417,8000000.0
2005-03-09 14:27:00,5.56411,5.56528,5.56411,5.56436,10000000.0
2005-03-09 14:28:00,5.5646,5.56537,5.5646,5.56537,11000000.0
2005-03-09 14:29:00,5.5654,5.56588,5.56436,5.56588,21000000.0
2005-03-09 14:30:00,5.56571,5.5661,5.56527,5.5661,11000000.0
2005-03-09 14:31:00,5.5668,5.56731,5.56598,5.56674,17000000.0
2005-03-09 14:32:00,5.56698,5.56742,5.56615,5.5669,15000000.0
2005-03-09 14:33:00,5.56843,5.56898,5.56743,5.56785,8000000.0
2005-03-09 14:34:00,5.5681,5.56834,5.56702,5.56702,9000000.0
2005-03-09 14:35:00,5.5668,5.56841,5.56648,5.56841,11000000.0
2005-03-09 14:36:00,5.56783,5.56847,5.56694,5.56694,15000000.0
2005-03-09 14:37:00,5.5684,5.56965,5.5684,5.56965,8000000.0
2005-03-09 14:38:00,5.56944,5.56944,5.56816,5.56906,10000000.0
2005-03-09 14:39:00,5.56921,5.57003,5.56856,5.56947,19000000.0
2005-03-09 14:40:00,5.56955,5.57042,5.56921,5.5695,15000000.0
2005-03-09 14:41:00,5.57003,5.57038,5.56871,5.56871,15000000.0
2005-03-09 14:42:00,5.56907,5.56991,5.56868,5.56883,17000000.0
2005-03-09 14:43:00,5.56912,5.56995,5.56874,5.56882,15000000.0
2005-03-09 14:44:00,5.56954,5.56961,5.56842,5.56845,15000000.0
2005-03-09 14:45:00,5.56877,5.56877,5.56762,5.56775,9000000.0
2005-03-09 14:46:00,5.56851,5.56913,5.56742,5.56816,11000000.0
2005-03-09 14:47:00,5.56914,5.57041,5.56883,5.57041,12000000.0
2005-03-09 14:48:00,5.56985,5.56985,5.56792,5.56868,12000000.0
2005-03-09 14:49:00,5.56847,5.56962,5.56776,5.56962,12000000.0
2005-03-09 14:50:00,5.56824,5.56939,5.56806,5.56913,15000000.0
2005-03-09 14:51:00,5.56861,5.56905,5.56816,5.56889,10000000.0
2005-03-09 14:52:00,5.5691,5.5694,5.56843,5.56937,13000000.0
2005-03-09 14:53:00,5.56917,5.56996,5.56845,5.56899,13000000.0
2005-03-09 14:54:00,5.56972,5.57073,5.56915,5.57073,9000000.0
2005-03-09 14:55:00,5.57064,5.57064,5.56923,5.56976,16000000.0
2005-03-09 14:56:00,5.56932,5.56986,5.56872,5.56982,15000000.0
2005-03-09 14:57:00,5.56971,5.56971,5.56866,5.56879,15000000.0
2005-03-09 14:58:00,5.56949,5.56973,5.56889,5.56909,11000000.0
2005-03-09 14:59:00,5.56917,5.57089,5.56914,5.57089,14000000.0
2005-03-09 15:00:00,5.57139,5.57214,5.5703,5.57102,18000000.0
2005-03-09 15:01:00,5.5708,5.57188,5.57053,5.57137,12000000.0
2005-03-09 15:02:00,5.57163,5.57214,5.57128,5.57203,7000000.0
2005-03-09 15:03:00,5.57194,5.57235,5.57136,5.57172,18000000.0
2005-03-09 15:04:00,5.57174,5.57205,5.57063,5.57139,21000000.0
2005-03-09 15:05:00,5.57108,5.57147,5.57032,5.57074,13000000.0
2005-03-09 15:06:00,5.57142,5.57216,5.57123,5.57213,14000000.0
2005-03-09 15:07:00,5.57133,5.5727,5.57125,5.57163,22000000.0
2005-03-09 15:08:00,5.57158,5.57185,5.57112,5.5715,10000000.0
2005-03-09 15:09:00,5.57117,5.57179,5.57073,5.57161,9000000.0
2005-03-09 15:10:00,5.57234,5.57316,5.57195,5.57238,14000000.0
2005-03-09 15:11:00,5.57321,5.57475,5.57315,5.5744,12000000.0
2005-03-09 15:12:00,5.57442,5.57442,5.57233,5.5739,13000000.0
2005-03-09 15:13:00,5.57406,5.57409,5.57313,5.57358,12000000.0
2005-03-09 15:14:00,5.57404,5.5741,5.57294,5.57381,10000000.0
2005-03-09 15:15:00,5.57363,5.57437,5.57291,5.57437,16000000.0
2005-03-09 15:16:00,5.57403,5.57413,5.57311,5.57392,15000000.0
2005-03-09 15:17:00,5.57386,5.57435,5.57301,5.57301,14000000.0
2005-03-09 15:18:00,5.574,5.57505,5.57296,5.57505,12000000.0
2005-03-09 15:19:00,5.57433,5.57453,5.57359,5.57372,11000000.0
2005-03-09 15:20:00,5.57384,5.57384,5.57165,5.57218,14000000.0
2005-03-09 15:21:00,5.57227,5.57346,5.57009,5.57058,14000000.0
2005-03-09 15:22:00,5.56998,5.57077,5.56969,5.57025,10000000.0
2005-03-09 15:23:00,5.57099,5.57239,5.57099,5.57133,11000000.0
2005-03-09 15:24:00,5.57058,5.57105,5.56992,5.57056,10000000.0
2005-03-09 15:25:00,5.57087,5.57131,5.57003,5.5706,16000000.0
2005-03-09 15:26:00,5.57097,5.571,5.57013,5.57081,15000000.0
2005-03-09 15:27:00,5.57024,5.57117,5.56973,5.57049,10000000.0
2005-03-09 15:28:00,5.57,5.57,5.56802,5.56802,11000000.0
2005-03-09 15:29:00,5.56811,5.56949,5.5681,5.56882,19000000.0
2005-03-09 15:30:00,5.56888,5.56933,5.56811,5.56933,10000000.0
2005-03-09 15:31:00,5.5687,5.56987,5.568,5.56932,14000000.0
2005-03-09 15:32:00,5.56925,5.56989,5.56887,5.56953,12000000.0
2005-03-09 15:33:00,5.56912,5.57009,5.56887,5.57009,20000000.0
2005-03-09 15:34:00,5.56987,5.57035,5.56858,5.56858,12000000.0
2005-03-09 15:35:00,5.56913,5.56914,5.56805,5.56815,12000000.0
2005-03-09 15:36:00,5.56924,5.56924,5.56805,5.56878,10000000.0
2005-03-09 15:37:00,5.56831,5.56893,5.56756,5.56893,10000000.0
2005-03-09 15:38:00,5.56873,5.56886,5.56809,5.56845,13000000.0
2005-03-09 15:39:00,5.56881,5.56914,5.56813,5.56888,7000000.0
2005-03-09 15:40:00,5.56851,5.56953,5.56814,5.56921,10000000.0
2005-03-09 15:41:00,5.56864,5.57009,5.56841,5.56969,9000000.0
2005-03-09 15:42:00,5.56911,5.57039,5.56884,5.56961,13000000.0
2005-03-09 15:43:00,5.57099,5.57188,5.56987,5.57145,16000000.0
2005-03-09 15:44:00,5.57073,5.57246,5.5701,5.57227,14000000.0
2005-03-09 15:45:00,5.57178,5.57229,5.57052,5.57229,15000000.0
2005-03-09 15:46:00,5.57219,5.5729,5.57137,5.5722,13000000.0
2005-03-09 15:47:00,5.57269,5.57364,5.57209,5.57349,9000000.0
2005-03-09 15:48:00,5.57213,5.57308,5.5719,5.57248,21000000.0
2005-03-09 15:49:00,5.57185,5.57236,5.57147,5.57188,23000000.0
2005-03-09 15:50:00,5.57184,5.5721,5.5711,5.57114,12000000.0
2005-03-09 15:51:00,5.57124,5.57264,5.56937,5.56994,19000000.0
2005-03-09 15:52:00,5.57023,5.5707,5.56928,5.56928,15000000.0
2005-03-09 15:53:00,5.56994,5.57087,5.56913,5.57042,14000000.0
2005-03-09 15:54:00,5.56986,5.56993,5.56871,5.56905,15000000.0
2005-03-09 15:55:00,5.57031,5.5704,5.56898,5.56903,12000000.0
2005-03-09 15:56:00,5.56826,5.57045,5.56826,5.57001,18000000.0
2005-03-09 15:57:00,5.56967,5.57118,5.56967,5.57071,10000000.0
2005-03-09 15:58:00,5.57043,5.57071,5.56976,5.56977,22000000.0
2005-03-09 15:59:00,5.57004,5.57144,5.56984,5.57144,12000000.0
2005-03-09 16:00:00,5.5714,5.57214,5.57072,5.57214,12000000.0
2005-03-09 16:01:00,5.57157,5.57224,5.57074,5.57224,12000000.0
2005-03-09 16:02:00,5.57275,5.57376,5.57211,5.57352,13000000.0
2005-03-09 16:03:00,5.57366,5.57505,5.57298,5.57448,13000000.0
2005-03-09 16:04:00,5.57297,5.57423,5.57189,5.57276,11000000.0
2005-03-09 16:05:00,5.57535,5.57589,5.57498,5.57536,9000000.0
2005-03-09 16:06:00,5.57462,5.57539,5.5736,5.57539,14000000.0
2005-03-09 16:07:00,5.57518,5.57607,5.57458,5.57603,15000000.0
2005-03-09 16:08:00,5.57654,5.57746,5.57618,5.57694,15000000.0
2005-03-09 16:09:00,5.57747,5.57888,5.57599,5.57888,17000000.0
2005-03-09 16:10:00,5.57903,5.57903,5.57761,5.57761,14000000.0
2005-03-09 16:11:00,5.57846,5.57876,5.57746,5.57828,9000000.0
2005-03-09 16:12:00,5.57899,5.57899,5.57761,5.57795,15000000.0
2005-03-09 16:13:00,5.57753,5.57928,5.57735,5.57769,14000000.0
2005-03-09 16:14:00,5.57646,5.57818,5.57626,5.57818,12000000.0
2005-03-09 16:15:00,5.57727,5.57794,5.57676,5.57748,14000000.0
2005-03-09 16:16:00,5.57688,5.57784,5.57611,5.57784,13000000.0
2005-03-09 16:17:00,5.57694,5.57742,5.57585,5.57726,18000000.0
2005-03-09 16:18:00,5.57757,5.57757,5.57544,5.57648,13000000.0
2005-03-09 16:19:00,5.57671,5.57696,5.57485,5.57485,8000000.0
2005-03-09 16:20:00,5.57564,5.57624,5.57547,5.57588,13000000.0
2005-03-09 16:21:00,5.57564,5.57633,5.57482,5.57482,12000000.0
2005-03-09 16:22:00,5.57506,5.57521,5.57426,5.57507,11000000.0
2005-03-09 16:23:00,5.57544,5.57589,5.57474,5.57551,14000000.0
2005-03-09 16:24:00,5.57586,5.57681,5.57492,5.57582,15000000.0
2005-03-09 16:25:00,5.57575,5.57629,5.57529,5.57564,11000000.0
2005-03-09 16:26:00,5.57534,5.57571,5.57477,5.57564,8000000.0
2005-03-09 16:27:00,5.57512,5.57622,5.5749,5.57589,10000000.0
2005-03-09 16:28:00,5.57671,5.57749,5.57622,5.57749,15000000.0
2005-03-09 16:29:00,5.57663,5.57734,5.57634,5.57733,7000000.0
2005-03-09 16:30:00,5.57783,5.57822,5.57722,5.57806,16000000.0
2005-03-09 16:31:00,5.57846,5.57846,5.57668,5.57727,14000000.0
2005-03-09 16:32:00,5.57608,5.57837,5.57509,5.57814,7000000.0
2005-03-09 16:33:00,5.57675,5.57791,5.57675,5.57777,8000000.0
2005-03-09 16:34:00,5.57777,5.57823,5.57759,5.57823,8000000.0
2005-03-09 16:35:00,5.5771,5.57803,5.57694,5.57695,9000000.0
2005-03-09 16:36:00,5.57633,5.57812,5.57633,5.5779,13000000.0
2005-03-09 16:37:00,5.57749,5.57814,5.57636,5.57789,18000000.0
2005-03-09 16:38:00,5.5762,5.5777,5.57495,5.57495,18000000.0
2005-03-09 16:39:00,5.57392,5.57444,5.57294,5.57435,20000000.0
2005-03-09 16:40:00,5.57405,5.57449,5.57313,5.57337,13000000.0
2005-03-09 16:41:00,5.57271,5.57358,5.57197,5.57248,20000000.0
2005-03-09 16:42:00,5.57289,5.57296,5.57208,5.57232,18000000.0
2005-03-09 16:43:00,5.5727,5.57297,5.57134,5.57134,15000000.0
2005-03-09 16:44:00,5.57259,5.57298,5.57212,5.57276,20000000.0
2005-03-09 16:45:00,5.57167,5.57167,5.57063,5.57128,13000000.0
2005-03-09 16:46:00,5.57041,5.57045,5.56946,5.56946,15000000.0
2005-03-09 16:47:00,5.56905,5.56962,5.5686,5.5686,8000000.0
2005-03-09 16:48:00,5.56935,5.5707,5.56915,5.5707,11000000.0
2005-03-09 16:49:00,5.57055,5.57055,5.56947,5.56993,12000000.0
2005-03-09 16:50:00,5.56961,5.57074,5.56961,5.57074,15000000.0
2005-03-09 16:51:00,5.57098,5.57164,5.57048,5.57084,18000000.0
2005-03-09 16:52:00,5.57161,5.57161,5.57063,5.57072,14000000.0
2005-03-09 16:53:00,5.57094,5.57094,5.57019,5.5707,8000000.0
2005-03-09 16:54:00,5.57072,5.57096,5.57022,5.57096,11000000.0
2005-03-09 16:55:00,5.571,5.5745,5.571,5.57158,12000000.0
2005-03-09 16:56:00,5.57153,5.57153,5.57012,5.57056,10000000.0
2005-03-09 16:57:00,5.57033,5.5705,5.56861,5.56955,8000000.0
2005-03-09 16:58:00,5.56909,5.57112,5.56909,5.57112,9000000.0
2005-03-09 16:59:00,5.57107,5.57107,5.56874,5.57057,13000000.0
2005-03-09 17:00:00,5.57112,5.57186,5.57086,5.57186,11000000.0
2005-03-09 17:01:00,5.57146,5.57146,5.57033,5.57122,12000000.0
2005-03-09 17:02:00,5.57026,5.57128,5.57026,5.57114,10000000.0
2005-03-09 17:03:00,5.57136,5.57136,5.57059,5.57125,16000000.0
2005-03-09 17:04:00,5.56992,5.56992,5.56738,5.56738,13000000.0
2005-03-09 17:05:00,5.56634,5.56634,5.56439,5.56439,16000000.0
2005-03-09 17:06:00,5.56558,5.56558,5.56478,5.56506,12000000.0
2005-03-09 17:07:00,5.56524,5.56641,5.56524,5.5656,8000000.0
2005-03-09 17:08:00,5.5657,5.56633,5.56527,5.56557,21000000.0
2005-03-09 17:09:00,5.56514,5.5657,5.56435,5.5651,16000000.0
2005-03-09 17:10:00,5.56423,5.56545,5.56423,5.56545,11000000.0
2005-03-09 17:11:00,5.56526,5.56526,5.56421,5.56422,11000000.0
2005-03-09 17:12:00,5.56417,5.5642,5.56318,5.56375,9000000.0
2005-03-09 17:13:00,5.56396,5.56484,5.56363,5.5643,9000000.0
2005-03-09 17:14:00,5.56552,5.56666,5.56552,5.56633,17000000.0
2005-03-09 17:15:00,5.56582,5.56652,5.56548,5.56562,11000000.0
2005-03-09 17:16:00,5.56534,5.56644,5.56517,5.56533,15000000.0
2005-03-09 17:17:00,5.56651,5.56677,5.56542,5.56572,13000000.0
2005-03-09 17:18:00,5.56598,5.56615,5.56518,5.56518,15000000.0
2005-03-09 17:19:00,5.5651,5.56611,5.56479,5.56603,17000000.0
2005-03-09 17:20:00,5.56566,5.56589,5.56423,5.56475,12000000.0
2005-03-09 17:21:00,5.56517,5.5662,5.56508,5.56616,7000000.0
2005-03-09 17:22:00,5.56556,5.5663,5.56538,5.56583,14000000.0
2005-03-09 17:23:00,5.56469,5.56644,5.56469,5.56635,13000000.0
2005-03-09 17:24:00,5.56642,5.56811,5.56623,5.56791,9000000.0
2005-03-09 17:25:00,5.56777,5.56861,5.56774,5.56861,11000000.0
2005-03-09 17:26:00,5.56853,5.56896,5.56823,5.56856,16000000.0
2005-03-09 17:27:00,5.56843,5.56846,5.56758,5.56778,9000000.0
2005-03-09 17:28:00,5.56839,5.56973,5.56777,5.56964,15000000.0
2005-03-09 17:29:00,5.56978,5.57252,5.56978,5.57252,11000000.0
2005-03-09 17:30:00,5.57262,5.5733,5.5714,5.5724,19000000.0
2005-03-09 17:31:00,5.5712,5.57125,5.56992,5.56992,11000000.0
2005-03-09 17:32:00,5.57032,5.57079,5.57003,5.57059,9000000.0
2005-03-09 17:33:00,5.57004,5.57009,5.5694,5.56989,10000000.0
2005-03-09 17:34:00,5.56896,5.56901,5.56674,5.56744,14000000.0
2005-03-09 17:35:00,5.5663,5.56673,5.56558,5.56626,13000000.0
2005-03-09 17:36:00,5.56616,5.56672,5.5657,5.56622,11000000.0
2005-03-09 17:37:00,5.56561,5.56672,5.56553,5.56553,15000000.0
2005-03-09 17:38:00,5.56583,5.5663,5.56541,5.56558,17000000.0
2005-03-09 17:39:00,5.56675,5.56692,5.56603,5.56651,8000000.0
2005-03-09 17:40:00,5.56675,5.56697,5.56573,5.56697,12000000.0
2005-03-09 17:41:00,5.56644,5.56669,5.56523,5.56523,21000000.0
2005-03-09 17:42:00,5.56458,5.56458,5.56197,5.56222,13000000.0
2005-03-09 17:43:00,5.56286,5.56308,5.56179,5.56276,11000000.0
2005-03-09 17:44:00,5.56253,5.5637,5.56253,5.5637,19000000.0
2005-03-09 17:45:00,5.56429,5.565,5.56392,5.565,10000000.0
2005-03-09 17:46:00,5.56533,5.56533,5.56373,5.56373,13000000.0
2005-03-09 17:47:00,5.56372,5.56386,5.56313,5.56369,9000000.0
2005-03-09 17:48:00,5.56414,5.56579,5.56344,5.56519,14000000.0
2005-03-09 17:49:00,5.56574,5.56649,5.56523,5.56593,14000000.0
2005-03-09 17:50:00,5.5653,5.56633,5.5653,5.56624,17000000.0
2005-03-09 17:51:00,5.56543,5.56581,5.5646,5.56503,13000000.0
2005-03-09 17:52:00,5.56559,5.56701,5.56537,5.56701,24000000.0
2005-03-09 17:53:00,5.56681,5.56728,5.56621,5.56638,16000000.0
2005-03-09 17:54:00,5.56682,5.56757,5.56649,5.56671,16000000.0
2005-03-09 17:55:00,5.56757,5.56883,5.56757,5.56836,13000000.0
2005-03-09 17:56:00,5.56773,5.56813,5.56718,5.56721,15000000.0
2005-03-09 17:57:00,5.56696,5.5679,5.56661,5.5679,10000000.0
2005-03-09 17:58:00,5.56605,5.56651,5.56489,5.56616,15000000.0
2005-03-09 17:59:00,5.5669,5.56778,5.56685,5.56732,13000000.0
2005-03-09 18:00:00,5.56749,5.56756,5.56679,5.56722,7000000.0
2005-03-09 18:01:00,5.56764,5.56764,5.56575,5.56602,18000000.0
2005-03-09 18:02:00,5.56503,5.56596,5.5646,5.56529,17000000.0
2005-03-09 18:03:00,5.56542,5.56617,5.56462,5.56484,16000000.0
2005-03-09 18:04:00,5.56391,5.56414,5.56251,5.56251,14000000.0
2005-03-09 18:05:00,5.56316,5.56365,5.56274,5.56365,13000000.0
2005-03-09 18:06:00,5.56369,5.56467,5.56352,5.56398,18000000.0
2005-03-09 18:07:00,5.5633,5.56471,5.5633,5.56371,12000000.0
2005-03-09 18:08:00,5.56471,5.56604,5.56415,5.56556,18000000.0
2005-03-09 18:09:00,5.56518,5.5663,5.56456,5.5663,12000000.0
2005-03-09 18:10:00,5.56596,5.56717,5.56577,5.56643,13000000.0
2005-03-09 18:11:00,5.56502,5.56627,5.56488,5.56558,10000000.0
2005-03-09 18:12:00,5.56612,5.56642,5.56522,5.56522,11000000.0
2005-03-09 18:13:00,5.56611,5.56611,5.56436,5.56546,14000000.0
2005-03-09 18:14:00,5.56626,5.56627,5.5651,5.56562,10000000.0
2005-03-09 18:15:00,5.56561,5.56683,5.56509,5.56683,10000000.0
2005-03-09 18:16:00,5.56639,5.56688,5.56558,5.56688,9000000.0
2005-03-09 18:17:00,5.56566,5.56655,5.56482,5.56482,18000000.0
2005-03-09 18:18:00,5.5664,5.56658,5.56554,5.56576,14000000.0
2005-03-09 18:19:00,5.56628,5.56661,5.5656,5.56605,10000000.0
2005-03-09 18:20:00,5.56512,5.56587,5.56444,5.56518,15000000.0
2005-03-09 18:21:00,5.56512,5.56541,5.56468,5.56533,18000000.0
2005-03-09 18:22:00,5.56506,5.56506,5.56361,5.56369,14000000.0
2005-03-09 18:23:00,5.56479,5.56479,5.56354,5.56424,7000000.0
2005-03-09 18:24:00,5.56484,5.56575,5.56478,5.56512,9000000.0
2005-03-09 18:25:00,5.56511,5.5655,5.56426,5.56513,13000000.0
2005-03-09 18:26:00,5.5652,5.56625,5.5652,5.56609,16000000.0
2005-03-09 18:27:00,5.5648,5.56633,5.5648,5.56595,14000000.0
2005-03-09 18:28:00,5.56597,5.56597,5.56483,5.56589,13000000.0
2005-03-09 18:29:00,5.56419,5.56528,5.56419,5.56493,11000000.0
2005-03-09 18:30:00,5.56463,5.56547,5.56389,5.565,16000000.0
2005-03-09 18:31:00,5.56454,5.56454,5.56352,5.56404,12000000.0
2005-03-09 18:32:00,5.56338,5.56381,5.56302,5.56381,11000000.0
2005-03-09 18:33:00,5.56341,5.56482,5.56297,5.56333,13000000.0
2005-03-09 18:34:00,5.56405,5.56422,5.56297,5.56322,13000000.0
2005-03-09 18:35:00,5.56371,5.56417,5.5632,5.56354,18000000.0
2005-03-09 18:36:00,5.56329,5.56347,5.56252,5.56279,18000000.0
2005-03-09 18:37:00,5.5626,5.56339,5.56217,5.56303,18000000.0
2005-03-09 18:38:00,5.56374,5.56419,5.56294,5.56419,11000000.0
2005-03-09 18:39:00,5.56324,5.56505,5.56318,5.56376,11000000.0
2005-03-09 18:40:00,5.56227,5.56303,5.56095,5.56151,14000000.0
2005-03-09 18:41:00,5.56142,5.56217,5.56077,5.56083,16000000.0
2005-03-09 18:42:00,5.56092,5.56092,5.56018,5.56062,14000000.0
2005-03-09 18:43:00,5.55991,5.56052,5.55932,5.55999,10000000.0
2005-03-09 18:44:00,5.55895,5.55967,5.55809,5.55904,13000000.0
2005-03-09 18:45:00,5.5583,5.55908,5.55803,5.55904,13000000.0
2005-03-09 18:46:00,5.55805,5.55883,5.5579,5.55854,12000000.0
2005-03-09 18:47:00,5.55792,5.55906,5.55792,5.55847,14000000.0
2005-03-09 18:48:00,5.55832,5.55934,5.5581,5.55903,15000000.0
2005-03-09 18:49:00,5.55807,5.55878,5.55718,5.55718,12000000.0
2005-03-09 18:50:00,5.55764,5.55782,5.55632,5.55675,9000000.0
2005-03-09 18:51:00,5.55694,5.55709,5.55549,5.55599,17000000.0
2005-03-09 18:52:00,5.55691,5.55728,5.55645,5.55728,9000000.0
2005-03-09 18:53:00,5.55799,5.55844,5.55717,5.55733,14000000.0
2005-03-09 18:54:00,5.55796,5.55832,5.55745,5.55745,14000000.0
2005-03-09 18:55:00,5.55774,5.55856,5.55745,5.55852,10000000.0
2005-03-09 18:56:00,5.55899,5.55938,5.55834,5.55854,16000000.0
2005-03-09 18:57:00,5.55931,5.56011,5.55844,5.55976,17000000.0
2005-03-09 18:58:00,5.5596,5.55969,5.55868,5.55881,14000000.0
2005-03-09 18:59:00,5.55795,5.55863,5.55785,5.55857,14000000.0
2005-03-09 19:00:00,5.55789,5.55892,5.55784,5.55876,15000000.0
2005-03-09 19:01:00,5.55785,5.55873,5.55747,5.55873,15000000.0
2005-03-09 19:02:00,5.55862,5.55862,5.55766,5.5577,14000000.0
2005-03-09 19:03:00,5.55811,5.55858,5.5569,5.55821,14000000.0
2005-03-09 19:04:00,5.55827,5.55888,5.55771,5.55888,12000000.0
2005-03-09 19:05:00,5.5586,5.55864,5.55721,5.55841,15000000.0
2005-03-09 19:06:00,5.5581,5.5581,5.5567,5.55796,16000000.0
2005-03-09 19:07:00,5.55854,5.55866,5.55772,5.55808,20000000.0
2005-03-09 19:08:00,5.55775,5.55866,5.55744,5.55813,8000000.0
2005-03-09 19:09:00,5.55837,5.55854,5.55753,5.5581,17000000.0
2005-03-09 19:10:00,5.55828,5.55889,5.55804,5.55889,9000000.0
2005-03-09 19:11:00,5.55887,5.55941,5.55804,5.55841,16000000.0
2005-03-09 19:12:00,5.55935,5.56038,5.55903,5.55922,13000000.0
2005-03-09 19:13:00,5.56027,5.56027,5.559,5.55919,10000000.0
2005-03-09 19:14:00,5.5583,5.56059,5.5583,5.55981,20000000.0
2005-03-09 19:15:00,5.55874,5.56,5.55803,5.55896,12000000.0
2005-03-09 19:16:00,5.55938,5.55943,5.55823,5.55865,8000000.0
2005-03-09 19:17:00,5.55893,5.55902,5.55791,5.55836,18000000.0
2005-03-09 19:18:00,5.55811,5.55828,5.55742,5.55783,11000000.0
2005-03-09 19:19:00,5.55854,5.5587,5.55765,5.55833,12000000.0
2005-03-09 19:20:00,5.55825,5.55847,5.55698,5.55698,14000000.0
2005-03-09 19:21:00,5.55698,5.5573,5.55669,5.55691,13000000.0
2005-03-09 19:22:00,5.55708,5.55792,5.55708,5.55792,12000000.0
2005-03-09 19:23:00,5.55772,5.55882,5.55772,5.55789,14000000.0
2005-03-09 19:24:00,5.55881,5.55881,5.55808,5.55826,19000000.0
2005-03-09 19:25:00,5.55693,5.55834,5.55693,5.55817,8000000.0
2005-03-09 19:26:00,5.55767,5.558,5.55697,5.55729,7000000.0
2005-03-09 19:27:00,5.5571,5.55804,5.5569,5.55746,20000000.0
2005-03-09 19:28:00,5.55745,5.55755,5.55627,5.5573,17000000.0
2005-03-09 19:29:00,5.55772,5.55817,5.55705,5.55817,10000000.0
2005-03-09 19:30:00,5.558,5.55813,5.55682,5.55766,15000000.0
2005-03-09 19:31:00,5.55726,5.55769,5.55696,5.55743,11000000.0
2005-03-09 19:32:00,5.55715,5.55739,5.55576,5.55576,9000000.0
2005-03-09 19:33:00,5.55633,5.55754,5.55596,5.55609,14000000.0
2005-03-09 19:34:00,5.55604,5.55629,5.55505,5.55614,17000000.0
2005-03-09 19:35:00,5.55515,5.55515,5.554,5.55401,8000000.0
2005-03-09 19:36:00,5.55454,5.55543,5.55404,5.55505,15000000.0
2005-03-09 19:37:00,5.55471,5.55471,5.55398,5.55437,8000000.0
2005-03-09 19:38:00,5.55464,5.55496,5.55393,5.55472,15000000.0
2005-03-09 19:39:00,5.55436,5.55446,5.55356,5.55364,17000000.0
2005-03-09 19:40:00,5.55318,5.55318,5.55035,5.55169,16000000.0
2005-03-09 19:41:00,5.55142,5.55254,5.54981,5.55254,11000000.0
2005-03-09 19:42:00,5.55367,5.55367,5.55214,5.5523,15000000.0
2005-03-09 19:43:00,5.5518,5.55228,5.55104,5.55147,14000000.0
2005-03-09 19:44:00,5.54974,5.55005,5.54719,5.54911,14000000.0
2005-03-09 19:45:00,5.54836,5.54862,5.54643,5.54643,15000000.0
2005-03-09 19:46:00,5.54364,5.54382,5.54253,5.54306,15000000.0
2005-03-09 19:47:00,5.54344,5.54499,5.54304,5.54491,16000000.0
2005-03-09 19:48:00,5.54408,5.54476,5.54337,5.54454,16000000.0
2005-03-09 19:49:00,5.54439,5.54477,5.54392,5.54477,8000000.0
2005-03-09 19:50:00,5.54441,5.54537,5.54431,5.54537,9000000.0
2005-03-09 19:51:00,5.54571,5.54662,5.54513,5.54652,19000000.0
2005-03-09 19:52:00,5.54631,5.54656,5.54562,5.54631,11000000.0
2005-03-09 19:53:00,5.54667,5.54767,5.54631,5.54735,14000000.0
2005-03-09 19:54:00,5.54807,5.54869,5.54688,5.5485,18000000.0
2005-03-09 19:55:00,5.54835,5.54879,5.5476,5.54789,13000000.0
2005-03-09 19:56:00,5.54837,5.54882,5.5481,5.54818,10000000.0
2005-03-09 19:57:00,5.54823,5.54888,5.54705,5.54745,16000000.0
2005-03-09 19:58:00,5.54776,5.54824,5.54702,5.54744,15000000.0
2005-03-09 19:59:00,5.54751,5.54829,5.547,5.54742,14000000.0
2005-03-09 20:00:00,5.54852,5.54878,5.54801,5.54877,11000000.0
2005-03-09 20:01:00,5.54827,5.5489,5.54709,5.54812,24000000.0
2005-03-09 20:02:00,5.54789,5.54894,5.54744,5.54763,11000000.0
2005-03-09 20:03:00,5.54732,5.54843,5.54701,5.54807,11000000.0
2005-03-09 20:04:00,5.54758,5.54785,5.54716,5.54766,10000000.0
2005-03-09 20:05:00,5.54752,5.5481,5.54729,5.54773,17000000.0
2005-03-09 20:06:00,5.54741,5.54741,5.54549,5.54549,10000000.0
2005-03-09 20:07:00,5.54333,5.5453,5.54333,5.54436,14000000.0
2005-03-09 20:08:00,5.54548,5.54584,5.54511,5.5456,13000000.0
2005-03-09 20:09:00,5.54525,5.54578,5.54462,5.54571,11000000.0
2005-03-09 20:10:00,5.54675,5.54698,5.54595,5.54631,11000000.0
2005-03-09 20:11:00,5.54626,5.54671,5.54536,5.54536,9000000.0
2005-03-09 20:12:00,5.54554,5.54554,5.54403,5.54403,16000000.0
2005-03-09 20:13:00,5.54472,5.54541,5.54398,5.54488,11000000.0
2005-03-09 20:14:00,5.54402,5.54649,5.54402,5.54649,19000000.0
2005-03-09 20:15:00,5.54646,5.54646,5.54422,5.54422,13000000.0
2005-03-09 20:16:00,5.54445,5.54515,5.54395,5.54515,15000000.0
2005-03-09 20:17:00,5.54499,5.54564,5.54427,5.54427,8000000.0
2005-03-09 20:18:00,5.54482,5.54548,5.54385,5.54406,14000000.0
2005-03-09 20:19:00,5.54395,5.54427,5.54363,5.54397,14000000.0
2005-03-09 20:20:00,5.54442,5.54447,5.54371,5.54417,12000000.0
2005-03-09 20:21:00,5.54451,5.54484,5.54389,5.54389,9000000.0
2005-03-09 20:22:00,5.54392,5.54464,5.54366,5.54426,17000000.0
2005-03-09 20:23:00,5.54405,5.54504,5.54402,5.54443,11000000.0
2005-03-09 20:24:00,5.54521,5.54521,5.54401,5.54482,16000000.0
2005-03-09 20:25:00,5.54464,5.54476,5.54402,5.54418,11000000.0
2005-03-09 20:26:00,5.54513,5.54513,5.54399,5.54406,8000000.0
2005-03-09 20:27:00,5.54419,5.54477,5.54326,5.54477,13000000.0
2005-03-09 20:28:00,5.54467,5.54505,5.54412,5.54436,15000000.0
2005-03-09 20:29:00,5.54483,5.54574,5.54476,5.54476,16000000.0
2005-03-09 20:30:00,5.54467,5.54488,5.54366,5.54446,8000000.0
2005-03-09 20:31:00,5.54539,5.54569,5.54491,5.54541,18000000.0
2005-03-09 20:32:00,5.54526,5.54613,5.54517,5.54594,7000000.0
2005-03-09 20:33:00,5.54622,5.54669,5.54546,5.54669,13000000.0
2005-03-09 20:34:00,5.54625,5.5466,5.5458,5.54624,13000000.0
2005-03-09 20:35:00,5.54552,5.54692,5.54552,5.54614,9000000.0
2005-03-09 20:36:00,5.54653,5.54746,5.54637,5.54685,17000000.0
2005-03-09 20:37:00,5.5472,5.5479,5.5469,5.54774,14000000.0
2005-03-09 20:38:00,5.54739,5.54843,5.54728,5.54757,16000000.0
2005-03-09 20:39:00,5.54786,5.54793,5.54585,5.54679,14000000.0
2005-03-09 20:40:00,5.54655,5.54741,5.54582,5.54741,17000000.0
2005-03-09 20:41:00,5.54701,5.54701,5.54485,5.54548,16000000.0
2005-03-09 20:42:00,5.54542,5.54605,5.54529,5.5455,22000000.0
2005-03-09 20:43:00,5.54648,5.54716,5.54607,5.54607,18000000.0
2005-03-09 20:44:00,5.54539,5.54613,5.5452,5.54538,16000000.0
2005-03-09 20:45:00,5.54485,5.54566,5.54451,5.54541,8000000.0
2005-03-09 20:46:00,5.54431,5.54547,5.54431,5.54457,19000000.0
2005-03-09 20:47:00,5.54528,5.54543,5.54468,5.54543,12000000.0
2005-03-09 20:48:00,5.54499,5.54499,5.54351,5.54476,9000000.0
2005-03-09 20:49:00,5.54463,5.545,5.54355,5.54416,19000000.0
2005-03-09 20:50:00,5.54423,5.54504,5.54423,5.54468,15000000.0
2005-03-09 20:51:00,5.54399,5.54482,5.5439,5.54434,9000000.0
2005-03-09 20:52:00,5.54459,5.54472,5.54427,5.54457,11000000.0
2005-03-09 20:53:00,5.54373,5.54405,5.54299,5.54389,15000000.0
2005-03-09 20:54:00,5.54383,5.5446,5.54307,5.5446,12000000.0
2005-03-09 20:55:00,5.54365,5.5451,5.54352,5.5451,18000000.0
2005-03-09 20:56:00,5.54409,5.54475,5.54388,5.54447,12000000.0
2005-03-09 20:57:00,5.54417,5.54507,5.54397,5.54441,13000000.0
2005-03-09 20:58:00,5.54454,5.54526,5.54426,5.54526,11000000.0
2005-03-09 20:59:00,5.5457,5.546,5.54521,5.54521,11000000.0
2005-03-09 21:00:00,5.54534,5.54612,5.54509,5.54607,17000000.0
2005-03-09 21:01:00,5.54575,5.5465,5.54572,5.5465,10000000.0
2005-03-09 21:02:00,5.54525,5.54525,5.54245,5.54245,8000000.0
2005-03-09 21:03:00,5.54176,5.5426,5.54104,5.54234,19000000.0
2005-03-09 21:04:00,5.54271,5.54342,5.5418,5.54216,18000000.0
2005-03-09 21:05:00,5.54222,5.54305,5.54175,5.54305,14000000.0
2005-03-09 21:06:00,5.5432,5.54338,5.54195,5.54273,12000000.0
2005-03-09 21:07:00,5.54294,5.54319,5.54223,5.54238,10000000.0
2005-03-09 21:08:00,5.54269,5.5436,5.5423,5.54281,14000000.0
2005-03-09 21:09:00,5.54239,5.54348,5.54239,5.54301,16000000.0
2005-03-09 21:10:00,5.54298,5.54365,5.54286,5.5433,15000000.0
2005-03-09 21:11:00,5.54359,5.54402,5.54314,5.54314,13000000.0
2005-03-09 21:12:00,5.5432,5.5432,5.54258,5.54311,10000000.0
2005-03-09 21:13:00,5.54243,5.54253,5.54127,5.54127,14000000.0
2005-03-09 21:14:00,5.54241,5.54274,5.54227,5.54241,10000000.0
2005-03-09 21:15:00,5.54346,5.54419,5.54281,5.54386,15000000.0
2005-03-09 21:16:00,5.54396,5.54461,5.5425,5.54461,11000000.0
2005-03-09 21:17:00,5.54346,5.54445,5.54317,5.54397,13000000.0
2005-03-09 21:18:00,5.54331,5.54433,5.5432,5.54404,17000000.0
2005-03-09 21:19:00,5.5436,5.5436,5.54273,5.5434,12000000.0
2005-03-09 21:20:00,5.54381,5.54468,5.54373,5.54431,14000000.0
2005-03-09 21:21:00,5.54403,5.5442,5.5437,5.54414,11000000.0
2005-03-09 21:22:00,5.54404,5.54465,5.54394,5.5443,9000000.0
2005-03-09 21:23:00,5.544,5.54426,5.54342,5.54342,7000000.0
2005-03-09 21:24:00,5.54345,5.54416,5.54344,5.54394,11000000.0
2005-03-09 21:25:00,5.54428,5.54433,5.54383,5.54386,7000000.0
2005-03-09 21:26:00,5.54404,5.54447,5.54343,5.54447,13000000.0
2005-03-09 21:27:00,5.54388,5.54434,5.54302,5.54302,11000000.0
2005-03-09 21:28:00,5.54337,5.54468,5.54337,5.54388,15000000.0
2005-03-09 21:29:00,5.54496,5.54506,5.54407,5.54492,12000000.0
2005-03-09 21:30:00,5.54533,5.54572,5.545,5.54557,10000000.0
2005-03-09 21:31:00,5.54564,5.54669,5.5456,5.54669,10000000.0
2005-03-09 21:32:00,5.54602,5.54728,5.54602,5.54728,12000000.0
2005-03-09 21:33:00,5.5466,5.54679,5.54527,5.54527,19000000.0
2005-03-09 21:34:00,5.54626,5.54665,5.54575,5.54575,8000000.0
2005-03-09 21:35:00,5.54562,5.54579,5.54467,5.54467,20000000.0
2005-03-09 21:36:00,5.54599,5.54669,5.54559,5.54559,19000000.0
2005-03-09 21:37:00,5.54588,5.54619,5.5455,5.54618,19000000.0
2005-03-09 21:38:00,5.54626,5.54653,5.54562,5.54605,13000000.0
2005-03-09 21:39:00,5.54648,5.54648,5.54497,5.54646,17000000.0
2005-03-09 21:40:00,5.54668,5.54683,5.5461,5.54615,7000000.0
2005-03-09 21:41:00,5.54619,5.54635,5.54512,5.54569,11000000.0
2005-03-09 21:42:00,5.54604,5.5463,5.54489,5.54612,18000000.0
2005-03-09 21:43:00,5.54586,5.54669,5.54531,5.54531,13000000.0
2005-03-09 21:44:00,5.54555,5.54709,5.54555,5.54709,16000000.0
2005-03-09 21:45:00,5.54624,5.54721,5.54624,5.54721,11000000.0
2005-03-09 21:46:00,5.54784,5.54791,5.54671,5.54698,13000000.0
2005-03-09 21:47:00,5.54695,5.54695,5.54588,5.54626,13000000.0
2005-03-09 21:48:00,5.54585,5.54679,5.54585,5.54606,17000000.0
2005-03-09 21:49:00,5.5473,5.5473,5.54561,5.54561,8000000.0
2005-03-09 21:50:00,5.54563,5.54625,5.5455,5.54586,11000000.0
2005-03-09 21:51:00,5.54554,5.54618,5.54534,5.54593,13000000.0
2005-03-09 21:52:00,5.54724,5.54726,5.54644,5.54705,13000000.0
2005-03-09 21:53:00,5.54683,5.54687,5.54596,5.54613,14000000.0
2005-03-09 21:54:00,5.54668,5.54769,5.54668,5.54733,11000000.0
2005-03-09 21:55:00,5.5487,5.5499,5.54854,5.54908,17000000.0
2005-03-09 21:56:00,5.54978,5.55051,5.54958,5.54996,12000000.0
2005-03-09 21:57:00,5.55025,5.55154,5.5501,5.55033,16000000.0
2005-03-09 21:58:00,5.55129,5.55146,5.55085,5.55096,9000000.0
2005-03-09 21:59:00,5.55139,5.55174,5.5508,5.55111,18000000.0
2005-03-09 22:00:00,5.55022,5.55075,5.54981,5.55044,13000000.0
2005-03-09 22:01:00,5.55022,5.55096,5.55022,5.55054,11000000.0
2005-03-09 22:02:00,5.55121,5.55152,5.55044,5.55044,17000000.0
2005-03-09 22:03:00,5.55081,5.55093,5.54995,5.55055,23000000.0
2005-03-09 22:04:00,5.55149,5.55158,5.5506,5.55125,15000000.0
2005-03-09 22:05:00,5.55112,5.55194,5.55075,5.55102,14000000.0
2005-03-09 22:06:00,5.55072,5.5513,5.55034,5.55084,15000000.0
2005-03-09 22:07:00,5.55068,5.55162,5.55068,5.55113,9000000.0
2005-03-09 22:08:00,5.54987,5.55139,5.54944,5.54944,18000000.0
2005-03-09 22:09:00,5.55053,5.55082,5.5498,5.5498,11000000.0
2005-03-09 22:10:00,5.54973,5.5501,5.54932,5.54948,7000000.0
2005-03-09 22:11:00,5.5494,5.5494,5.54829,5.54915,8000000.0
2005-03-09 22:12:00,5.54907,5.54948,5.54864,5.54931,16000000.0
2005-03-09 22:13:00,5.5493,5.5493,5.54855,5.54887,24000000.0
2005-03-09 22:14:00,5.54937,5.54937,5.54863,5.54868,9000000.0
2005-03-09 22:15:00,5.54973,5.54973,5.54876,5.54892,10000000.0
2005-03-09 22:16:00,5.54879,5.54879,5.54742,5.54864,13000000.0
2005-03-09 22:17:00,5.54899,5.54916,5.54829,5.54829,20000000.0
2005-03-09 22:18:00,5.5477,5.54888,5.54721,5.54888,11000000.0
2005-03-09 22:19:00,5.54815,5.54815,5.54724,5.54724,15000000.0
2005-03-09 22:20:00,5.54762,5.54848,5.547,5.54739,16000000.0
2005-03-09 22:21:00,5.54718,5.54793,5.54676,5.54793,12000000.0
2005-03-09 22:22:00,5.54828,5.54859,5.54751,5.54859,14000000.0
2005-03-09 22:23:00,5.54823,5.54866,5.54787,5.54866,11000000.0
2005-03-09 22:24:00,5.5485,5.54948,5.54801,5.54851,16000000.0
2005-03-09 22:25:00,5.5489,5.54974,5.54879,5.54974,14000000.0
2005-03-09 22:26:00,5.54997,5.55082,5.54976,5.55082,10000000.0
2005-03-09 22:27:00,5.55094,5.55179,5.5507,5.55179,14000000.0
2005-03-09 22:28:00,5.55115,5.5522,5.55084,5.55175,12000000.0
2005-03-09 22:29:00,5.55004,5.55032,5.5492,5.54993,13000000.0
2005-03-09 22:30:00,5.54939,5.54982,5.54875,5.54982,8000000.0
2005-03-09 22:31:00,5.54972,5.54972,5.5487,5.54954,11000000.0
2005-03-09 22:32:00,5.54949,5.54986,5.5484,5.54982,20000000.0
2005-03-09 22:33:00,5.54988,5.55062,5.54957,5.5505,11000000.0
2005-03-09 22:34:00,5.55164,5.55293,5.55132,5.55293,10000000.0
2005-03-09 22:35:00,5.55255,5.5536,5.55215,5.5536,13000000.0
2005-03-09 22:36:00,5.5537,5.55576,5.55353,5.55576,9000000.0
2005-03-09 22:37:00,5.5558,5.55785,5.55483,5.55664,13000000.0
2005-03-09 22:38:00,5.55666,5.55711,5.55614,5.55614,9000000.0
2005-03-09 22:39:00,5.5561,5.55625,5.55426,5.55426,12000000.0
2005-03-09 22:40:00,5.55534,5.55632,5.55534,5.55543,9000000.0
2005-03-09 22:41:00,5.55548,5.55636,5.55529,5.5554,14000000.0
2005-03-09 22:42:00,5.55538,5.55615,5.555,5.55543,13000000.0
2005-03-09 22:43:00,5.55511,5.55595,5.55511,5.55529,12000000.0
2005-03-09 22:44:00,5.55518,5.55519,5.55458,5.55468,15000000.0
2005-03-09 22:45:00,5.55443,5.55455,5.55357,5.55433,13000000.0
2005-03-09 22:46:00,5.55405,5.55507,5.55386,5.55496,14000000.0
2005-03-09 22:47:00,5.55505,5.55605,5.55503,5.55572,15000000.0
2005-03-09 22:48:00,5.5558,5.55708,5.55524,5.55583,13000000.0
2005-03-09 22:49:00,5.55613,5.55667,5.55553,5.55587,13000000.0
2005-03-09 22:50:00,5.55523,5.55659,5.55523,5.55624,15000000.0
2005-03-09 22:51:00,5.55584,5.55647,5.55569,5.55611,14000000.0
2005-03-09 22:52:00,5.55612,5.55612,5.55545,5.55545,9000000.0
2005-03-09 22:53:00,5.55578,5.55632,5.55547,5.55632,15000000.0
2005-03-09 22:54:00,5.55622,5.55681,5.55518,5.55676,17000000.0
2005-03-09 22:55:00,5.55549,5.55618,5.55512,5.5557,16000000.0
2005-03-09 22:56:00,5.55639,5.55669,5.55485,5.55522,13000000.0
2005-03-09 22:57:00,5.5557,5.55683,5.55551,5.55681,8000000.0
2005-03-09 22:58:00,5.55652,5.55662,5.55606,5.55622,8000000.0
2005-03-09 22:59:00,5.55623,5.55658,5.5554,5.5554,19000000.0
2005-03-09 23:00:00,5.55605,5.55699,5.55605,5.55634,10000000.0
2005-03-09 23:01:00,5.55708,5.55739,5.55637,5.55637,7000000.0
2005-03-09 23:02:00,5.55663,5.55694,5.55596,5.55634,15000000.0
2005-03-09 23:03:00,5.55688,5.55705,5.55626,5.55683,17000000.0
2005-03-09 23:04:00,5.55626,5.55663,5.55499,5.55626,19000000.0
2005-03-09 23:05:00,5.55616,5.55694,5.55616,5.55694,9000000.0
2005-03-09 23:06:00,5.55577,5.5562,5.55543,5.55588,12000000.0
2005-03-09 23:07:00,5.5562,5.55623,5.55521,5.5558,14000000.0
2005-03-09 23:08:00,5.55615,5.55615,5.55517,5.55544,16000000.0
2005-03-09 23:09:00,5.5564,5.55657,5.5559,5.55612,9000000.0
2005-03-09 23:10:00,5.55457,5.55657,5.55457,5.55625,12000000.0
2005-03-09 23:11:00,5.55574,5.55654,5.55541,5.55654,14000000.0
2005-03-09 23:12:00,5.55574,5.55584,5.55552,5.55584,7000000.0
2005-03-09 23:13:00,5.55571,5.55628,5.55571,5.5562,14000000.0
2005-03-09 23:14:00,5.55608,5.5566,5.55525,5.55525,19000000.0
2005-03-09 23:15:00,5.55577,5.55693,5.55577,5.55629,13000000.0
2005-03-09 23:16:00,5.55596,5.55645,5.55507,5.55594,15000000.0
2005-03-09 23:17:00,5.55576,5.5563,5.55545,5.55617,11000000.0
2005-03-09 23:18:00,5.55633,5.55695,5.55602,5.55642,12000000.0
2005-03-09 23:19:00,5.55747,5.55747,5.55648,5.55702,14000000.0
2005-03-09 23:20:00,5.55716,5.5572,5.55601,5.5572,19000000.0
2005-03-09 23:21:00,5.55746,5.55757,5.55673,5.55717,7000000.0
2005-03-09 23:22:00,5.55731,5.55762,5.55593,5.55628,15000000.0
2005-03-09 23:23:00,5.55681,5.55769,5.55653,5.55701,11000000.0
2005-03-09 23:24:00,5.55635,5.55729,5.55635,5.5571,14000000.0
2005-03-09 23:25:00,5.55762,5.55762,5.55623,5.55658,11000000.0
2005-03-09 23:26:00,5.5569,5.55793,5.5569,5.55748,14000000.0
2005-03-09 23:27:00,5.55736,5.55782,5.55728,5.55728,11000000.0
2005-03-09 23:28:00,5.55694,5.55717,5.55694,5.55703,12000000.0
2005-03-09 23:29:00,5.55691,5.55708,5.55586,5.55635,16000000.0
2005-03-09 23:30:00,5.55653,5.55677,5.55548,5.55665,20000000.0
2005-03-09 23:31:00,5.55606,5.5562,5.55538,5.5558,11000000.0
2005-03-09 23:32:00,5.55621,5.5565,5.55561,5.55607,16000000.0
2005-03-09 23:33:00,5.55668,5.55746,5.55629,5.55687,12000000.0
2005-03-09 23:34:00,5.55685,5.55727,5.55631,5.55671,13000000.0
2005-03-09 23:35:00,5.55537,5.55612,5.55531,5.55606,9000000.0
2005-03-09 23:36:00,5.55645,5.55645,5.55537,5.55606,9000000.0
2005-03-09 23:37:00,5.55578,5.55637,5.55535,5.55614,14000000.0
2005-03-09 23:38:00,5.55538,5.55576,5.55511,5.55564,13000000.0
2005-03-09 23:39:00,5.55532,5.55649,5.55532,5.55631,17000000.0
2005-03-09 23:40:00,5.55647,5.55647,5.55561,5.55561,12000000.0
2005-03-09 23:41:00,5.55547,5.55562,5.55524,5.55562,17000000.0
2005-03-09 23:42:00,5.55539,5.55558,5.55514,5.55514,22000000.0
2005-03-09 23:43:00,5.55498,5.55519,5.55491,5.555,15000000.0
2005-03-09 23:44:00,5.55487,5.55494,5.55423,5.55494,14000000.0
2005-03-09 23:45:00,5.55454,5.55502,5.55373,5.55373,20000000.0
2005-03-09 23:46:00,5.5546,5.5546,5.55387,5.5546,14000000.0
2005-03-09 23:47:00,5.55401,5.55433,5.5534,5.55361,10000000.0
2005-03-09 23:48:00,5.55384,5.55384,5.55288,5.55329,18000000.0
2005-03-09 23:49:00,5.55395,5.55416,5.5534,5.554,14000000.0
2005-03-09 23:50:00,5.55381,5.55413,5.55323,5.55413,13000000.0
2005-03-09 23:51:00,5.55429,5.55449,5.55368,5.55387,8000000.0
2005-03-09 23:52:00,5.5549,5.5549,5.55324,5.55406,16000000.0
2005-03-09 23:53:00,5.55525,5.55525,5.55307,5.55307,18000000.0
2005-03-09 23:54:00,5.55398,5.55401,5.55353,5.55353,12000000.0
2005-03-09 23:55:00,5.553,5.55408,5.553,5.55357,19000000.0
2005-03-09 23:56:00,5.55286,5.55364,5.55261,5.5535,14000000.0
2005-03-09 23:57:00,5.55277,5.55404,5.55277,5.55396,16000000.0
2005-03-09 23:58:00,5.5538,5.55384,5.55268,5.55315,13000000.0
2005-03-09 23:59:00,5.55373,5.5542,5.55302,5.55331,14000000.0
2005-03-10 00:00:00,5.55407,5.55431,5.55351,5.55389,17000000.0
2005-03-10 00:01:00,5.55332,5.55342,5.55275,5.55342,12000000.0
2005-03-10 00:02:00,5.55316,5.55397,5.55257,5.55333,15000000.0
2005-03-10 00:03:00,5.55333,5.55333,5.55237,5.55237,14000000.0
2005-03-10 00:04:00,5.55309,5.55377,5.5529,5.5529,12000000.0
2005-03-10 00:05:00,5.55266,5.55329,5.5525,5.55254,12000000.0
2005-03-10 00:06:00,5.5524,5.5533,5.5524,5.55265,12000000.0
2005-03-10 00:07:00,5.55259,5.55324,5.55207,5.55208,11000000.0
2005-03-10 00:08:00,5.55345,5.554,5.55292,5.55302,15000000.0
2005-03-10 00:09:00,5.55236,5.55318,5.5521,5.553,12000000.0
2005-03-10 00:10:00,5.55258,5.55353,5.55226,5.55336,19000000.0
2005-03-10 00:11:00,5.55358,5.55393,5.55277,5.55349,8000000.0
2005-03-10 00:12:00,5.55284,5.55347,5.55203,5.55341,9000000.0
2005-03-10 00:13:00,5.55338,5.55338,5.55149,5.55149,13000000.0
2005-03-10 00:14:00,5.55179,5.55233,5.55168,5.55233,14000000.0
2005-03-10 00:15:00,5.55187,5.55212,5.55104,5.55104,12000000.0
2005-03-10 00:16:00,5.55152,5.55158,5.55068,5.55088,12000000.0
2005-03-10 00:17:00,5.55142,5.5522,5.55135,5.55171,10000000.0
2005-03-10 00:18:00,5.55188,5.55272,5.55149,5.55149,19000000.0
2005-03-10 00:19:00,5.55299,5.55299,5.55127,5.55127,12000000.0
2005-03-10 00:20:00,5.55017,5.55122,5.55017,5.55119,11000000.0
2005-03-10 00:21:00,5.55258,5.55258,5.55113,5.55213,14000000.0
2005-03-10 00:22:00,5.55139,5.5519,5.55077,5.55166,13000000.0
2005-03-10 00:23:00,5.55163,5.552,5.55062,5.5516,13000000.0
2005-03-10 00:24:00,5.55173,5.55179,5.551,5.5513,9000000.0
2005-03-10 00:25:00,5.55196,5.55217,5.55091,5.55091,13000000.0
2005-03-10 00:26:00,5.55123,5.55177,5.55077,5.55132,14000000.0
2005-03-10 00:27:00,5.55217,5.55223,5.55037,5.55037,15000000.0
2005-03-10 00:28:00,5.552,5.55222,5.55125,5.55125,7000000.0
2005-03-10 00:29:00,5.55148,5.5522,5.55109,5.55185,17000000.0
2005-03-10 00:30:00,5.55176,5.55252,5.55159,5.55208,9000000.0
2005-03-10 00:31:00,5.55232,5.5531,5.5518,5.55235,13000000.0
2005-03-10 00:32:00,5.55242,5.55278,5.55205,5.55205,8000000.0
2005-03-10 00:33:00,5.55214,5.55386,5.55214,5.55386,19000000.0
2005-03-10 00:34:00,5.55352,5.55352,5.55206,5.55313,15000000.0
2005-03-10 00:35:00,5.55182,5.55375,5.55181,5.55375,12000000.0
2005-03-10 00:36:00,5.55324,5.55343,5.55208,5.55215,15000000.0
2005-03-10 00:37:00,5.55255,5.55298,5.55207,5.55281,15000000.0
2005-03-10 00:38:00,5.55266,5.55331,5.55245,5.55253,18000000.0
2005-03-10 00:39:00,5.55287,5.55329,5.55232,5.55244,20000000.0
2005-03-10 00:40:00,5.55277,5.55323,5.55231,5.55265,10000000.0
2005-03-10 00:41:00,5.55267,5.5537,5.55267,5.55365,9000000.0
2005-03-10 00:42:00,5.55363,5.55363,5.5519,5.5519,16000000.0
2005-03-10 00:43:00,5.55159,5.55363,5.55159,5.55301,16000000.0
2005-03-10 00:44:00,5.55345,5.55402,5.55286,5.55402,10000000.0
2005-03-10 00:45:00,5.55425,5.55425,5.55296,5.55371,16000000.0
2005-03-10 00:46:00,5.55467,5.55489,5.55461,5.55478,12000000.0
2005-03-10 00:47:00,5.5547,5.5547,5.55274,5.55274,8000000.0
2005-03-10 00:48:00,5.55271,5.55454,5.55271,5.55436,16000000.0
2005-03-10 00:49:00,5.5545,5.55454,5.55374,5.55454,11000000.0
2005-03-10 00:50:00,5.55447,5.5547,5.55371,5.55429,9000000.0
2005-03-10 00:51:00,5.55423,5.555,5.55423,5.55497,9000000.0
2005-03-10 00:52:00,5.55467,5.55524,5.55467,5.55513,18000000.0
2005-03-10 00:53:00,5.55524,5.55549,5.55492,5.55506,12000000.0
2005-03-10 00:54:00,5.55555,5.55555,5.55417,5.55501,12000000.0
2005-03-10 00:55:00,5.55445,5.55478,5.55386,5.55403,11000000.0
2005-03-10 00:56:00,5.55416,5.55482,5.55353,5.55414,14000000.0
2005-03-10 00:57:00,5.55463,5.5554,5.55379,5.55505,15000000.0
2005-03-10 00:58:00,5.55505,5.55569,5.55441,5.55569,9000000.0
2005-03-10 00:59:00,5.55613,5.55613,5.55586,5.55591,17000000.0
2005-03-10 01:00:00,5.5559,5.55596,5.55494,5.55505,12000000.0
2005-03-10 01:01:00,5.55426,5.55541,5.55426,5.55495,15000000.0
2005-03-10 01:02:00,5.5555,5.5564,5.5555,5.5564,10000000.0
2005-03-10 01:03:00,5.55619,5.55619,5.55491,5.5554,13000000.0
2005-03-10 01:04:00,5.55547,5.55605,5.55473,5.55597,13000000.0
2005-03-10 01:05:00,5.55575,5.55575,5.55288,5.55356,13000000.0
2005-03-10 01:06:00,5.55497,5.55497,5.55301,5.55301,12000000.0
2005-03-10 01:07:00,5.55458,5.55584,5.5538,5.55451,13000000.0
2005-03-10 01:08:00,5.55379,5.55487,5.55293,5.55405,15000000.0
2005-03-10 01:09:00,5.55401,5.55434,5.55276,5.55359,17000000.0
2005-03-10 01:10:00,5.55404,5.55511,5.55397,5.55492,10000000.0
2005-03-10 01:11:00,5.55601,5.55601,5.5537,5.55376,11000000.0
2005-03-10 01:12:00,5.55416,5.55529,5.55416,5.55456,10000000.0
2005-03-10 01:13:00,5.55428,5.55539,5.55428,5.55457,11000000.0
2005-03-10 01:14:00,5.55616,5.55658,5.55539,5.55658,13000000.0
2005-03-10 01:15:00,5.55661,5.55661,5.5553,5.55548,9000000.0
2005-03-10 01:16:00,5.55404,5.55459,5.55401,5.55408,12000000.0
2005-03-10 01:17:00,5.55495,5.55593,5.55463,5.55593,11000000.0
2005-03-10 01:18:00,5.55599,5.55635,5.55507,5.55507,12000000.0
2005-03-10 01:19:00,5.55697,5.55697,5.55333,5.55527,19000000.0
2005-03-10 01:20:00,5.55585,5.55699,5.55585,5.55699,11000000.0
2005-03-10 01:21:00,5.55614,5.55683,5.55606,5.5565,12000000.0
2005-03-10 01:22:00,5.55742,5.55785,5.5573,5.55785,9000000.0
2005-03-10 01:23:00,5.55764,5.55764,5.55646,5.55683,13000000.0
2005-03-10 01:24:00,5.55698,5.55711,5.55612,5.55657,14000000.0
2005-03-10 01:25:00,5.55592,5.55695,5.55592,5.55692,11000000.0
2005-03-10 01:26:00,5.55732,5.55744,5.55633,5.55633,10000000.0
2005-03-10 01:27:00,5.55767,5.55839,5.55716,5.55767,17000000.0
2005-03-10 01:28:00,5.55807,5.55813,5.55677,5.55702,13000000.0
2005-03-10 01:29:00,5.55651,5.55709,5.55613,5.55705,19000000.0
2005-03-10 01:30:00,5.55712,5.55794,5.55636,5.55733,15000000.0
2005-03-10 01:31:00,5.5575,5.55816,5.55702,5.55758,15000000.0
2005-03-10 01:32:00,5.55801,5.55876,5.55737,5.55868,12000000.0
2005-03-10 01:33:00,5.55944,5.56003,5.55901,5.5592,8000000.0
2005-03-10 01:34:00,5.55936,5.5607,5.55869,5.56007,18000000.0
2005-03-10 01:35:00,5.56009,5.56009,5.55853,5.5587,12000000.0
2005-03-10 01:36:00,5.55831,5.55907,5.55805,5.55878,16000000.0
2005-03-10 01:37:00,5.55774,5.55878,5.55766,5.55878,15000000.0
2005-03-10 01:38:00,5.55782,5.55919,5.55767,5.55919,18000000.0
2005-03-10 01:39:00,5.55987,5.55991,5.55886,5.55886,10000000.0
2005-03-10 01:40:00,5.55994,5.56033,5.55924,5.56032,11000000.0
2005-03-10 01:41:00,5.5603,5.56043,5.55943,5.56016,16000000.0
2005-03-10 01:42:00,5.56031,5.561,5.55963,5.55963,14000000.0
2005-03-10 01:43:00,5.56043,5.56103,5.55987,5.56103,16000000.0
2005-03-10 01:44:00,5.56046,5.56131,5.56042,5.56079,15000000.0
2005-03-10 01:45:00,5.56082,5.56119,5.56017,5.56017,16000000.0
2005-03-10 01:46:00,5.55983,5.56173,5.55983,5.56081,9000000.0
2005-03-10 01:47:00,5.56142,5.56236,5.56085,5.56129,17000000.0
2005-03-10 01:48:00,5.562,5.56235,5.56133,5.56169,16000000.0
2005-03-10 01:49:00,5.56279,5.56291,5.56123,5.56126,10000000.0
2005-03-10 01:50:00,5.56121,5.56169,5.56113,5.56169,11000000.0
2005-03-10 01:51:00,5.56131,5.56181,5.56056,5.56056,12000000.0
2005-03-10 01:52:00,5.56041,5.56058,5.56004,5.56018,12000000.0
2005-03-10 01:53:00,5.56027,5.56134,5.56017,5.56134,18000000.0
2005-03-10 01:54:00,5.56082,5.56086,5.55971,5.55971,14000000.0
2005-03-10 01:55:00,5.55933,5.55994,5.55925,5.55969,18000000.0
2005-03-10 01:56:00,5.56007,5.56065,5.55955,5.56001,8000000.0
2005-03-10 01:57:00,5.55947,5.56039,5.55902,5.55913,13000000.0
2005-03-10 01:58:00,5.56036,5.56052,5.55986,5.56003,11000000.0
2005-03-10 01:59:00,5.5605,5.56146,5.55994,5.56146,11000000.0
2005-03-10 02:00:00,5.56148,5.56165,5.56056,5.56165,16000000.0
2005-03-10 02:01:00,5.5617,5.5617,5.55956,5.55956,21000000.0
2005-03-10 02:02:00,5.55969,5.56019,5.55966,5.55966,10000000.0
2005-03-10 02:03:00,5.55913,5.56102,5.55913,5.56102,8000000.0
2005-03-10 02:04:00,5.56006,5.56006,5.55869,5.55942,14000000.0
2005-03-10 02:05:00,5.56013,5.56038,5.55976,5.55976,14000000.0
2005-03-10 02:06:00,5.55971,5.56097,5.55971,5.56097,15000000.0
2005-03-10 02:07:00,5.56037,5.56065,5.55988,5.56058,10000000.0
2005-03-10 02:08:00,5.56035,5.56035,5.55873,5.5602,16000000.0
2005-03-10 02:09:00,5.56069,5.5607,5.55963,5.55968,18000000.0
2005-03-10 02:10:00,5.55922,5.56098,5.55922,5.56098,16000000.0
2005-03-10 02:11:00,5.56103,5.56127,5.56024,5.56054,14000000.0
2005-03-10 02:12:00,5.5603,5.56128,5.56002,5.56096,10000000.0
2005-03-10 02:13:00,5.56014,5.56111,5.56014,5.56078,15000000.0
2005-03-10 02:14:00,5.56118,5.56198,5.56112,5.56179,19000000.0
2005-03-10 02:15:00,5.56133,5.56222,5.56133,5.56222,12000000.0
2005-03-10 02:16:00,5.56215,5.56284,5.56177,5.56236,18000000.0
2005-03-10 02:17:00,5.56112,5.56249,5.56112,5.56232,14000000.0
2005-03-10 02:18:00,5.56185,5.56334,5.56185,5.56334,12000000.0
2005-03-10 02:19:00,5.5621,5.56283,5.5618,5.56207,14000000.0
2005-03-10 02:20:00,5.56165,5.56273,5.56165,5.56254,13000000.0
2005-03-10 02:21:00,5.56186,5.56266,5.56159,5.56211,15000000.0
2005-03-10 02:22:00,5.56239,5.56304,5.56211,5.56223,13000000.0
2005-03-10 02:23:00,5.56174,5.56224,5.56124,5.56195,16000000.0
2005-03-10 02:24:00,5.56188,5.56218,5.56123,5.56123,17000000.0
2005-03-10 02:25:00,5.56148,5.56252,5.56123,5.56252,10000000.0
2005-03-10 02:26:00,5.5623,5.5623,5.56084,5.56137,13000000.0
2005-03-10 02:27:00,5.56054,5.56192,5.56025,5.56192,7000000.0
2005-03-10 02:28:00,5.56192,5.56204,5.56137,5.56204,9000000.0
2005-03-10 02:29:00,5.56099,5.56156,5.56062,5.56156,20000000.0
2005-03-10 02:30:00,5.56194,5.56194,5.56055,5.56092,11000000.0
2005-03-10 02:31:00,5.55993,5.56048,5.5595,5.56018,9000000.0
2005-03-10 02:32:00,5.56059,5.56059,5.55938,5.56008,13000000.0
2005-03-10 02:33:00,5.56135,5.56135,5.55949,5.55949,14000000.0
2005-03-10 02:34:00,5.55993,5.5605,5.55946,5.55952,17000000.0
2005-03-10 02:35:00,5.55946,5.55983,5.55867,5.55886,15000000.0
2005-03-10 02:36:00,5.55894,5.55906,5.55815,5.55815,14000000.0
2005-03-10 02:37:00,5.55755,5.55909,5.55755,5.5578,13000000.0
2005-03-10 02:38:00,5.55801,5.55991,5.55801,5.55925,14000000.0
2005-03-10 02:39:00,5.55935,5.56035,5.55934,5.56035,15000000.0
2005-03-10 02:40:00,5.5597,5.5608,5.55951,5.5608,12000000.0
2005-03-10 02:41:00,5.56031,5.56073,5.56019,5.5603,13000000.0
2005-03-10 02:42:00,5.55942,5.56008,5.55909,5.55951,16000000.0
2005-03-10 02:43:00,5.55881,5.56038,5.55881,5.5598,18000000.0
2005-03-10 02:44:00,5.55958,5.56068,5.55958,5.56068,10000000.0
2005-03-10 02:45:00,5.55996,5.56028,5.5593,5.56028,14000000.0
2005-03-10 02:46:00,5.55987,5.56102,5.55987,5.56031,18000000.0
2005-03-10 02:47:00,5.55992,5.56008,5.55939,5.55962,17000000.0
2005-03-10 02:48:00,5.55975,5.56009,5.55927,5.55955,7000000.0
2005-03-10 02:49:00,5.55919,5.56007,5.55919,5.55988,13000000.0
2005-03-10 02:50:00,5.56067,5.56067,5.55941,5.55941,14000000.0
2005-03-10 02:51:00,5.55912,5.55978,5.55857,5.55892,15000000.0
2005-03-10 02:52:00,5.55873,5.55913,5.55809,5.55829,15000000.0
2005-03-10 02:53:00,5.55802,5.55897,5.55801,5.55854,9000000.0
2005-03-10 02:54:00,5.55852,5.55924,5.55805,5.55865,13000000.0
2005-03-10 02:55:00,5.55835,5.55865,5.55713,5.5582,11000000.0
2005-03-10 02:56:00,5.5572,5.55747,5.55655,5.55711,18000000.0
2005-03-10 02:57:00,5.55693,5.55767,5.55686,5.55713,13000000.0
2005-03-10 02:58:00,5.55667,5.55692,5.55638,5.55681,9000000.0
2005-03-10 02:59:00,5.55611,5.55716,5.55579,5.55586,14000000.0
2005-03-10 03:00:00,5.55599,5.55766,5.55599,5.55723,11000000.0
2005-03-10 03:01:00,5.55681,5.55736,5.5563,5.5564,11000000.0
2005-03-10 03:02:00,5.55679,5.55695,5.55607,5.55695,11000000.0
2005-03-10 03:03:00,5.5575,5.55816,5.55733,5.55733,23000000.0
2005-03-10 03:04:00,5.55634,5.55704,5.55563,5.55563,11000000.0
2005-03-10 03:05:00,5.55521,5.55573,5.55433,5.55526,17000000.0
2005-03-10 03:06:00,5.55486,5.55513,5.55458,5.55477,9000000.0
2005-03-10 03:07:00,5.55517,5.5557,5.55467,5.55565,15000000.0
2005-03-10 03:08:00,5.55449,5.55564,5.55404,5.55537,12000000.0
2005-03-10 03:09:00,5.55534,5.55602,5.55452,5.55452,15000000.0
2005-03-10 03:10:00,5.5545,5.55475,5.5535,5.55415,19000000.0
2005-03-10 03:11:00,5.55444,5.55529,5.55418,5.55421,15000000.0
2005-03-10 03:12:00,5.55464,5.55552,5.55448,5.55448,18000000.0
2005-03-10 03:13:00,5.55584,5.55588,5.55465,5.55465,18000000.0
2005-03-10 03:14:00,5.55552,5.55569,5.55522,5.55531,10000000.0
2005-03-10 03:15:00,5.55554,5.55554,5.5543,5.55463,7000000.0
2005-03-10 03:16:00,5.55451,5.55537,5.55392,5.55392,8000000.0
2005-03-10 03:17:00,5.55356,5.55466,5.55356,5.55407,10000000.0
2005-03-10 03:18:00,5.55435,5.55565,5.55435,5.55562,15000000.0
2005-03-10 03:19:00,5.55519,5.55519,5.554,5.55461,10000000.0
2005-03-10 03:20:00,5.55474,5.55575,5.55474,5.55529,16000000.0
2005-03-10 03:21:00,5.55544,5.55553,5.55447,5.55471,11000000.0
2005-03-10 03:22:00,5.554,5.55413,5.5529,5.5529,10000000.0
2005-03-10 03:23:00,5.55395,5.55461,5.55343,5.55343,12000000.0
2005-03-10 03:24:00,5.55357,5.55483,5.55357,5.55483,13000000.0
2005-03-10 03:25:00,5.55424,5.55424,5.5535,5.55379,11000000.0
2005-03-10 03:26:00,5.55401,5.55418,5.55307,5.55411,13000000.0
2005-03-10 03:27:00,5.55312,5.5553,5.55312,5.55378,14000000.0
2005-03-10 03:28:00,5.55374,5.55516,5.55361,5.55449,18000000.0
2005-03-10 03:29:00,5.55484,5.55511,5.55436,5.55498,15000000.0
2005-03-10 03:30:00,5.55516,5.55516,5.55439,5.55469,10000000.0
2005-03-10 03:31:00,5.5535,5.55458,5.55332,5.55458,13000000.0
2005-03-10 03:32:00,5.55367,5.55478,5.55367,5.55389,16000000.0
2005-03-10 03:33:00,5.55466,5.5552,5.55406,5.55509,13000000.0
2005-03-10 03:34:00,5.55476,5.5553,5.5544,5.5553,16000000.0
2005-03-10 03:35:00,5.55466,5.556,5.55441,5.55586,10000000.0
2005-03-10 03:36:00,5.55468,5.55635,5.55468,5.55601,11000000.0
2005-03-10 03:37:00,5.55631,5.55692,5.5562,5.55688,13000000.0
2005-03-10 03:38:00,5.55624,5.55879,5.55624,5.55879,13000000.0
2005-03-10 03:39:00,5.55773,5.55812,5.55637,5.55663,13000000.0
2005-03-10 03:40:00,5.55616,5.55617,5.55512,5.55512,12000000.0
2005-03-10 03:41:00,5.55531,5.55627,5.55524,5.55545,16000000.0
2005-03-10 03:42:00,5.55523,5.55605,5.55467,5.55524,21000000.0
2005-03-10 03:43:00,5.55524,5.55635,5.55524,5.55635,18000000.0
2005-03-10 03:44:00,5.55593,5.55593,5.55454,5.55494,15000000.0
2005-03-10 03:45:00,5.55514,5.55587,5.55504,5.55572,9000000.0
2005-03-10 03:46:00,5.55496,5.55539,5.55449,5.55472,8000000.0
2005-03-10 03:47:00,5.55456,5.55576,5.55456,5.5552,11000000.0
2005-03-10 03:48:00,5.55542,5.55543,5.55515,5.55521,9000000.0
2005-03-10 03:49:00,5.55503,5.55503,5.55399,5.55454,16000000.0
2005-03-10 03:50:00,5.55453,5.55547,5.55422,5.55523,19000000.0
2005-03-10 03:51:00,5.55453,5.55529,5.5542,5.55425,9000000.0
2005-03-10 03:52:00,5.55482,5.55529,5.55411,5.55455,19000000.0
2005-03-10 03:53:00,5.55471,5.55505,5.55432,5.55484,10000000.0
2005-03-10 03:54:00,5.55351,5.55465,5.55265,5.55265,17000000.0
2005-03-10 03:55:00,5.55184,5.55218,5.5513,5.5513,16000000.0
2005-03-10 03:56:00,5.55094,5.55139,5.55001,5.55018,7000000.0
2005-03-10 03:57:00,5.54994,5.54994,5.54767,5.54767,11000000.0
2005-03-10 03:58:00,5.5461,5.54785,5.5461,5.54785,12000000.0
2005-03-10 03:59:00,5.54785,5.54842,5.5467,5.54689,17000000.0
2005-03-10 04:00:00,5.54569,5.54666,5.5452,5.54591,12000000.0
2005-03-10 04:01:00,5.54604,5.54661,5.54382,5.54382,16000000.0
2005-03-10 04:02:00,5.54332,5.54427,5.54317,5.54317,14000000.0
2005-03-10 04:03:00,5.54404,5.54458,5.5435,5.54418,12000000.0
2005-03-10 04:04:00,5.54498,5.54673,5.54484,5.54673,16000000.0
2005-03-10 04:05:00,5.54663,5.547,5.54514,5.54604,13000000.0
2005-03-10 04:06:00,5.54537,5.5455,5.54374,5.54374,16000000.0
2005-03-10 04:07:00,5.54335,5.54381,5.54278,5.54278,13000000.0
2005-03-10 04:08:00,5.54321,5.54321,5.54104,5.54187,14000000.0
2005-03-10 04:09:00,5.54124,5.54207,5.54078,5.54131,10000000.0
2005-03-10 04:10:00,5.54027,5.54066,5.53771,5.53811,12000000.0
2005-03-10 04:11:00,5.53785,5.53936,5.5376,5.53923,14000000.0
2005-03-10 04:12:00,5.53844,5.5387,5.53777,5.53806,19000000.0
2005-03-10 04:13:00,5.53775,5.53953,5.53775,5.53949,20000000.0
2005-03-10 04:14:00,5.53972,5.54008,5.53857,5.53898,12000000.0
2005-03-10 04:15:00,5.53896,5.53925,5.53846,5.53846,8000000.0
2005-03-10 04:16:00,5.53915,5.53965,5.53854,5.53876,13000000.0
2005-03-10 04:17:00,5.53894,5.53931,5.53842,5.53842,15000000.0
2005-03-10 04:18:00,5.53845,5.53991,5.53845,5.53885,9000000.0
2005-03-10 04:19:00,5.53787,5.53787,5.53487,5.53555,12000000.0
2005-03-10 04:20:00,5.53618,5.53618,5.53236,5.53236,9000000.0
2005-03-10 04:21:00,5.53243,5.53458,5.53243,5.53336,17000000.0
2005-03-10 04:22:00,5.53392,5.53444,5.53342,5.53392,14000000.0
2005-03-10 04:23:00,5.53361,5.53361,5.53065,5.53065,10000000.0
2005-03-10 04:24:00,5.52932,5.53155,5.52932,5.53147,12000000.0
2005-03-10 04:25:00,5.53238,5.53442,5.53207,5.53442,10000000.0
2005-03-10 04:26:00,5.53485,5.53608,5.53442,5.53597,7000000.0
2005-03-10 04:27:00,5.5364,5.53771,5.53615,5.53693,15000000.0
2005-03-10 04:28:00,5.5362,5.53659,5.5349,5.53499,7000000.0
2005-03-10 04:29:00,5.53462,5.53574,5.53462,5.53481,14000000.0
2005-03-10 04:30:00,5.5348,5.5348,5.5338,5.5338,11000000.0
2005-03-10 04:31:00,5.53442,5.53477,5.53373,5.53386,15000000.0
2005-03-10 04:32:00,5.53388,5.53509,5.53372,5.53509,17000000.0
2005-03-10 04:33:00,5.53543,5.5382,5.53543,5.5382,14000000.0
2005-03-10 04:34:00,5.53837,5.53877,5.53657,5.53657,9000000.0
2005-03-10 04:35:00,5.5356,5.53675,5.53475,5.53547,12000000.0
2005-03-10 04:36:00,5.53423,5.53488,5.53369,5.5345,12000000.0
2005-03-10 04:37:00,5.53487,5.53621,5.53418,5.53615,12000000.0
2005-03-10 04:38:00,5.53642,5.53913,5.53581,5.53913,11000000.0
2005-03-10 04:39:00,5.54501,5.54669,5.54459,5.54541,17000000.0
2005-03-10 04:40:00,5.54612,5.55053,5.54612,5.55053,9000000.0
2005-03-10 04:41:00,5.55251,5.55474,5.55237,5.55237,10000000.0
2005-03-10 04:42:00,5.55209,5.55209,5.54701,5.54701,8000000.0
2005-03-10 04:43:00,5.54666,5.54719,5.54562,5.5463,18000000.0
2005-03-10 04:44:00,5.54553,5.54558,5.54424,5.54505,9000000.0
2005-03-10 04:45:00,5.54475,5.5455,5.54447,5.5455,9000000.0
2005-03-10 04:46:00,5.54612,5.54843,5.54609,5.54843,16000000.0
2005-03-10 04:47:00,5.54893,5.54907,5.54826,5.54834,12000000.0
2005-03-10 04:48:00,5.54807,5.54908,5.548,5.54867,10000000.0
2005-03-10 04:49:00,5.54923,5.55086,5.54923,5.55066,16000000.0
2005-03-10 04:50:00,5.55085,5.55085,5.54893,5.54916,16000000.0
2005-03-10 04:51:00,5.54819,5.54838,5.547,5.5472,20000000.0
2005-03-10 04:52:00,5.54625,5.54666,5.54373,5.54445,13000000.0
2005-03-10 04:53:00,5.5436,5.54435,5.54334,5.54337,11000000.0
2005-03-10 04:54:00,5.54381,5.54381,5.54245,5.54321,11000000.0
2005-03-10 04:55:00,5.54352,5.54456,5.54352,5.54375,12000000.0
2005-03-10 04:56:00,5.54356,5.54399,5.54307,5.54377,16000000.0
2005-03-10 04:57:00,5.54346,5.54347,5.54279,5.54279,7000000.0
2005-03-10 04:58:00,5.54334,5.54422,5.54285,5.54408,13000000.0
2005-03-10 04:59:00,5.54381,5.54391,5.54316,5.5436,17000000.0
2005-03-10 05:00:00,5.54299,5.54299,5.54233,5.54263,10000000.0
2005-03-10 05:01:00,5.54265,5.54405,5.5426,5.54371,13000000.0
2005-03-10 05:02:00,5.54341,5.54349,5.54201,5.54279,18000000.0
2005-03-10 05:03:00,5.5427,5.54391,5.5427,5.54366,9000000.0
2005-03-10 05:04:00,5.54443,5.54572,5.54443,5.54518,12000000.0
2005-03-10 05:05:00,5.54444,5.54482,5.54424,5.54463,10000000.0
2005-03-10 05:06:00,5.54446,5.54525,5.54429,5.5448,20000000.0
2005-03-10 05:07:00,5.54586,5.54586,5.54474,5.54573,10000000.0
2005-03-10 05:08:00,5.54546,5.54642,5.54546,5.54632,17000000.0
2005-03-10 05:09:00,5.54693,5.5476,5.54624,5.54669,15000000.0
2005-03-10 05:10:00,5.5477,5.54785,5.54705,5.54755,10000000.0
2005-03-10 05:11:00,5.54794,5.54836,5.54714,5.5472,16000000.0
2005-03-10 05:12:00,5.54694,5.5473,5.5467,5.54701,7000000.0
2005-03-10 05:13:00,5.54722,5.54722,5.54565,5.54565,12000000.0
2005-03-10 05:14:00,5.54555,5.54708,5.54555,5.54647,14000000.0
2005-03-10 05:15:00,5.54624,5.54704,5.54593,5.54593,16000000.0
2005-03-10 05:16:00,5.54583,5.54657,5.54537,5.54657,15000000.0
2005-03-10 05:17:00,5.54612,5.54646,5.54572,5.54581,10000000.0
2005-03-10 05:18:00,5.54582,5.54642,5.54472,5.54472,13000000.0
2005-03-10 05:19:00,5.54401,5.54504,5.54386,5.54453,13000000.0
2005-03-10 05:20:00,5.54372,5.54407,5.54298,5.54305,20000000.0
2005-03-10 05:21:00,5.5426,5.5429,5.54219,5.5429,9000000.0
2005-03-10 05:22:00,5.5427,5.54273,5.54147,5.54198,17000000.0
2005-03-10 05:23:00,5.54255,5.54333,5.54182,5.54198,14000000.0
2005-03-10 05:24:00,5.5414,5.54225,5.54038,5.54129,19000000.0
2005-03-10 05:25:00,5.54069,5.54199,5.54069,5.54199,13000000.0
2005-03-10 05:26:00,5.54211,5.54246,5.54161,5.54161,13000000.0
2005-03-10 05:27:00,5.54119,5.54193,5.54064,5.54193,13000000.0
2005-03-10 05:28:00,5.54141,5.54141,5.53992,5.53998,10000000.0
2005-03-10 05:29:00,5.54043,5.54175,5.5404,5.54131,17000000.0
2005-03-10 05:30:00,5.54109,5.54124,5.53918,5.53982,21000000.0
2005-03-10 05:31:00,5.54074,5.54124,5.54011,5.54084,13000000.0
2005-03-10 05:32:00,5.54134,5.54188,5.54033,5.54141,16000000.0
2005-03-10 05:33:00,5.54081,5.54148,5.54048,5.54099,13000000.0
2005-03-10 05:34:00,5.54133,5.54133,5.54036,5.54096,13000000.0
2005-03-10 05:35:00,5.54193,5.54193,5.54047,5.54142,14000000.0
2005-03-10 05:36:00,5.54045,5.54081,5.53962,5.54004,18000000.0
2005-03-10 05:37:00,5.54036,5.54036,5.53856,5.53856,12000000.0
2005-03-10 05:38:00,5.53785,5.5382,5.53675,5.53774,13000000.0
2005-03-10 05:39:00,5.53793,5.53858,5.53746,5.53808,21000000.0
2005-03-10 05:40:00,5.53828,5.53899,5.53752,5.53842,14000000.0
2005-03-10 05:41:00,5.53835,5.53884,5.5377,5.53822,13000000.0
2005-03-10 05:42:00,5.53901,5.53908,5.53793,5.53851,8000000.0
2005-03-10 05:43:00,5.53808,5.53919,5.53808,5.53919,13000000.0
2005-03-10 05:44:00,5.53927,5.53958,5.53789,5.53807,13000000.0
2005-03-10 05:45:00,5.53775,5.53775,5.53651,5.53651,24000000.0
2005-03-10 05:46:00,5.53692,5.53709,5.53603,5.53674,14000000.0
2005-03-10 05:47:00,5.53734,5.53734,5.5362,5.5362,11000000.0
2005-03-10 05:48:00,5.53702,5.53706,5.53602,5.53685,18000000.0
2005-03-10 05:49:00,5.53645,5.53749,5.53632,5.53634,10000000.0
2005-03-10 05:50:00,5.53677,5.53789,5.53677,5.53789,10000000.0
2005-03-10 05:51:00,5.53737,5.53824,5.5372,5.53774,11000000.0
2005-03-10 05:52:00,5.53802,5.53902,5.53782,5.53869,19000000.0
2005-03-10 05:53:00,5.53975,5.53975,5.53839,5.53839,15000000.0
2005-03-10 05:54:00,5.53869,5.54,5.53869,5.54,7000000.0
2005-03-10 05:55:00,5.53912,5.53961,5.53882,5.53961,12000000.0
2005-03-10 05:56:00,5.53898,5.53964,5.53866,5.53932,16000000.0
2005-03-10 05:57:00,5.53985,5.54003,5.53902,5.53984,11000000.0
2005-03-10 05:58:00,5.53883,5.54107,5.53883,5.53952,22000000.0
2005-03-10 05:59:00,5.53978,5.54021,5.53831,5.53831,9000000.0
2005-03-10 06:00:00,5.53847,5.53862,5.5377,5.5381,17000000.0
2005-03-10 06:01:00,5.53828,5.53862,5.53738,5.53747,18000000.0
2005-03-10 06:02:00,5.53785,5.53785,5.53631,5.53631,18000000.0
2005-03-10 06:03:00,5.53628,5.53678,5.53611,5.53646,16000000.0
2005-03-10 06:04:00,5.53668,5.53673,5.53544,5.53573,8000000.0
2005-03-10 06:05:00,5.53526,5.53576,5.53502,5.53534,10000000.0
2005-03-10 06:06:00,5.53506,5.53556,5.53387,5.53421,27000000.0
2005-03-10 06:07:00,5.53419,5.53526,5.53419,5.53479,17000000.0
2005-03-10 06:08:00,5.53434,5.53492,5.53327,5.53338,14000000.0
2005-03-10 06:09:00,5.53188,5.53296,5.53188,5.53273,13000000.0
2005-03-10 06:10:00,5.53249,5.5328,5.53145,5.53184,14000000.0
2005-03-10 06:11:00,5.53227,5.53332,5.53189,5.53225,16000000.0
2005-03-10 06:12:00,5.53271,5.53443,5.53271,5.53357,17000000.0
2005-03-10 06:13:00,5.53358,5.53451,5.53284,5.53409,14000000.0
2005-03-10 06:14:00,5.53465,5.5355,5.53425,5.5355,12000000.0
2005-03-10 06:15:00,5.53484,5.53611,5.53471,5.53591,13000000.0
2005-03-10 06:16:00,5.53603,5.53636,5.53517,5.53566,14000000.0
2005-03-10 06:17:00,5.53535,5.53599,5.53432,5.53432,11000000.0
2005-03-10 06:18:00,5.53565,5.53583,5.5348,5.53575,12000000.0
2005-03-10 06:19:00,5.53599,5.53633,5.53558,5.53576,19000000.0
2005-03-10 06:20:00,5.53563,5.53585,5.53512,5.53512,11000000.0
2005-03-10 06:21:00,5.53623,5.53623,5.53524,5.53598,9000000.0
2005-03-10 06:22:00,5.53643,5.53677,5.53571,5.5363,22000000.0
2005-03-10 06:23:00,5.53593,5.53655,5.53475,5.53475,18000000.0
2005-03-10 06:24:00,5.53641,5.53644,5.53581,5.5359,8000000.0
2005-03-10 06:25:00,5.53573,5.536,5.53538,5.53596,9000000.0
2005-03-10 06:26:00,5.53643,5.53664,5.53585,5.53611,13000000.0
2005-03-10 06:27:00,5.53564,5.53622,5.53539,5.53564,15000000.0
2005-03-10 06:28:00,5.53599,5.53667,5.53591,5.53667,18000000.0
2005-03-10 06:29:00,5.53649,5.53703,5.53577,5.53629,16000000.0
2005-03-10 06:30:00,5.53672,5.53672,5.53608,5.53663,10000000.0
2005-03-10 06:31:00,5.53631,5.53645,5.53561,5.53585,13000000.0
2005-03-10 06:32:00,5.53511,5.53643,5.53511,5.53594,10000000.0
2005-03-10 06:33:00,5.53634,5.5368,5.53608,5.53666,10000000.0
2005-03-10 06:34:00,5.53599,5.53673,5.53553,5.53651,15000000.0
2005-03-10 06:35:00,5.53663,5.53777,5.53655,5.53719,13000000.0
2005-03-10 06:36:00,5.53797,5.53797,5.53708,5.53714,23000000.0
2005-03-10 06:37:00,5.5373,5.53763,5.53666,5.53706,11000000.0
2005-03-10 06:38:00,5.5377,5.53836,5.53713,5.53836,17000000.0
2005-03-10 06:39:00,5.53867,5.53916,5.53814,5.53814,8000000.0
2005-03-10 06:40:00,5.53819,5.53878,5.53774,5.53833,15000000.0
2005-03-10 06:41:00,5.53801,5.53857,5.53774,5.53776,15000000.0
2005-03-10 06:42:00,5.53758,5.53785,5.53645,5.53661,16000000.0
2005-03-10 06:43:00,5.53659,5.5368,5.53594,5.5368,12000000.0
2005-03-10 06:44:00,5.53633,5.53717,5.53612,5.53701,13000000.0
2005-03-10 06:45:00,5.53669,5.53714,5.53566,5.53566,14000000.0
2005-03-10 06:46:00,5.53595,5.53623,5.53482,5.53546,12000000.0
2005-03-10 06:47:00,5.53477,5.53559,5.53476,5.5354,11000000.0
2005-03-10 06:48:00,5.53608,5.53641,5.5354,5.53614,15000000.0
2005-03-10 06:49:00,5.53607,5.53621,5.53574,5.53615,17000000.0
2005-03-10 06:50:00,5.5361,5.5361,5.53502,5.53599,13000000.0
2005-03-10 06:51:00,5.53601,5.53685,5.53593,5.53681,8000000.0
2005-03-10 06:52:00,5.53578,5.53673,5.53578,5.53608,14000000.0
2005-03-10 06:53:00,5.53601,5.53694,5.53544,5.53583,13000000.0
2005-03-10 06:54:00,5.53688,5.53688,5.53607,5.53607,8000000.0
2005-03-10 06:55:00,5.53622,5.53754,5.53622,5.53712,10000000.0
2005-03-10 06:56:00,5.5366,5.53808,5.5366,5.53808,11000000.0
2005-03-10 06:57:00,5.53693,5.53835,5.53693,5.53832,17000000.0
2005-03-10 06:58:00,5.53838,5.53838,5.53721,5.53737,12000000.0
2005-03-10 06:59:00,5.53667,5.5374,5.53667,5.5369,14000000.0
2005-03-10 07:00:00,5.53819,5.53882,5.53775,5.53802,11000000.0
2005-03-10 07:01:00,5.53811,5.53876,5.53811,5.53822,10000000.0
2005-03-10 07:02:00,5.53866,5.53944,5.53859,5.53875,14000000.0
2005-03-10 07:03:00,5.53854,5.53898,5.5383,5.53865,7000000.0
2005-03-10 07:04:00,5.53847,5.53851,5.53734,5.53822,16000000.0
2005-03-10 07:05:00,5.53869,5.53929,5.53788,5.53788,15000000.0
2005-03-10 07:06:00,5.53811,5.53876,5.53777,5.53814,16000000.0
2005-03-10 07:07:00,5.53817,5.53978,5.53817,5.53978,12000000.0
2005-03-10 07:08:00,5.53964,5.53992,5.53854,5.53919,8000000.0
2005-03-10 07:09:00,5.53974,5.54042,5.53889,5.54042,8000000.0
2005-03-10 07:10:00,5.54027,5.54172,5.54027,5.54141,16000000.0
2005-03-10 07:11:00,5.54136,5.54209,5.54084,5.54121,17000000.0
2005-03-10 07:12:00,5.54133,5.54158,5.53999,5.5409,20000000.0
2005-03-10 07:13:00,5.54095,5.54116,5.53989,5.54005,18000000.0
2005-03-10 07:14:00,5.54061,5.54088,5.53968,5.53968,11000000.0
2005-03-10 07:15:00,5.53976,5.54029,5.53914,5.5401,18000000.0
2005-03-10 07:16:00,5.54109,5.54109,5.54055,5.54063,18000000.0
2005-03-10 07:17:00,5.54058,5.54108,5.53977,5.54038,12000000.0
2005-03-10 07:18:00,5.54002,5.54136,5.54002,5.54032,18000000.0
2005-03-10 07:19:00,5.54074,5.54152,5.54058,5.54073,14000000.0
2005-03-10 07:20:00,5.54072,5.54078,5.53972,5.53976,18000000.0
2005-03-10 07:21:00,5.53999,5.54048,5.53972,5.54043,13000000.0
2005-03-10 07:22:00,5.5405,5.54168,5.54039,5.54142,14000000.0
2005-03-10 07:23:00,5.54159,5.54159,5.54055,5.54132,15000000.0
2005-03-10 07:24:00,5.5413,5.54203,5.54108,5.54203,16000000.0
2005-03-10 07:25:00,5.54248,5.54248,5.54134,5.54205,15000000.0
2005-03-10 07:26:00,5.54183,5.54183,5.54086,5.54093,13000000.0
2005-03-10 07:27:00,5.54126,5.54126,5.54001,5.54001,12000000.0
2005-03-10 07:28:00,5.5399,5.54067,5.5399,5.54032,22000000.0
2005-03-10 07:29:00,5.54041,5.54103,5.53985,5.54103,16000000.0
2005-03-10 07:30:00,5.54033,5.54142,5.54033,5.54042,14000000.0
2005-03-10 07:31:00,5.5414,5.54215,5.54114,5.54162,13000000.0
2005-03-10 07:32:00,5.54185,5.54207,5.5409,5.54207,9000000.0
2005-03-10 07:33:00,5.54191,5.54229,5.54163,5.54193,7000000.0
2005-03-10 07:34:00,5.54319,5.54392,5.5428,5.54334,18000000.0
2005-03-10 07:35:00,5.54328,5.54426,5.54328,5.54403,9000000.0
2005-03-10 07:36:00,5.54402,5.54454,5.54333,5.54333,13000000.0
2005-03-10 07:37:00,5.54338,5.5443,5.54299,5.54299,11000000.0
2005-03-10 07:38:00,5.54394,5.54394,5.54252,5.54292,11000000.0
2005-03-10 07:39:00,5.54292,5.54301,5.54181,5.54263,19000000.0
2005-03-10 07:40:00,5.54192,5.54304,5.54192,5.54304,11000000.0
2005-03-10 07:41:00,5.54396,5.54451,5.54396,5.54441,7000000.0
2005-03-10 07:42:00,5.54437,5.54437,5.54328,5.54387,13000000.0
2005-03-10 07:43:00,5.54341,5.54362,5.54244,5.54244,14000000.0
2005-03-10 07:44:00,5.54302,5.54302,5.5412,5.5412,10000000.0
2005-03-10 07:45:00,5.54143,5.54196,5.54134,5.5418,8000000.0
2005-03-10 07:46:00,5.54112,5.54234,5.54085,5.54203,13000000.0
2005-03-10 07:47:00,5.54168,5.54183,5.54122,5.54122,15000000.0
2005-03-10 07:48:00,5.54124,5.54177,5.54087,5.54103,13000000.0
2005-03-10 07:49:00,5.54126,5.54167,5.54096,5.54099,10000000.0
2005-03-10 07:50:00,5.54106,5.54151,5.54051,5.54088,17000000.0
2005-03-10 07:51:00,5.54156,5.54156,5.54005,5.54005,16000000.0
2005-03-10 07:52:00,5.54103,5.54103,5.53972,5.54063,13000000.0
2005-03-10 07:53:00,5.54081,5.54204,5.54053,5.54204,10000000.0
2005-03-10 07:54:00,5.54129,5.54157,5.54055,5.54157,11000000.0
2005-03-10 07:55:00,5.54048,5.54075,5.53968,5.54075,12000000.0
2005-03-10 07:56:00,5.54016,5.54016,5.53925,5.54012,13000000.0
2005-03-10 07:57:00,5.54015,5.54034,5.53959,5.53961,8000000.0
2005-03-10 07:58:00,5.54087,5.54088,5.5399,5.54078,14000000.0
2005-03-10 07:59:00,5.5412,5.54142,5.5402,5.54077,15000000.0
2005-03-10 08:00:00,5.54022,5.54038,5.53908,5.53908,10000000.0
2005-03-10 08:01:00,5.53914,5.54056,5.53914,5.54056,13000000.0
2005-03-10 08:02:00,5.54054,5.54089,5.5398,5.5398,14000000.0
2005-03-10 08:03:00,5.53975,5.54095,5.53975,5.54027,12000000.0
2005-03-10 08:04:00,5.54072,5.54091,5.54011,5.54063,16000000.0
2005-03-10 08:05:00,5.54092,5.54117,5.53986,5.53986,14000000.0
2005-03-10 08:06:00,5.54028,5.54057,5.53898,5.54057,19000000.0
2005-03-10 08:07:00,5.54119,5.54119,5.53991,5.53991,19000000.0
2005-03-10 08:08:00,5.53983,5.5406,5.53963,5.54041,11000000.0
2005-03-10 08:09:00,5.54038,5.54084,5.54027,5.54045,10000000.0
2005-03-10 08:10:00,5.53966,5.54083,5.53966,5.54038,16000000.0
2005-03-10 08:11:00,5.54037,5.54079,5.53954,5.53954,9000000.0
2005-03-10 08:12:00,5.53933,5.54109,5.53926,5.54109,10000000.0
2005-03-10 08:13:00,5.5411,5.54119,5.54031,5.54059,11000000.0
2005-03-10 08:14:00,5.54026,5.54081,5.53941,5.53941,12000000.0
2005-03-10 08:15:00,5.53976,5.53976,5.53864,5.53864,15000000.0
2005-03-10 08:16:00,5.53935,5.53971,5.53842,5.53971,14000000.0
2005-03-10 08:17:00,5.53939,5.53992,5.53888,5.53964,10000000.0
2005-03-10 08:18:00,5.53966,5.54075,5.53914,5.54075,9000000.0
2005-03-10 08:19:00,5.54118,5.54145,5.54112,5.5412,11000000.0
2005-03-10 08:20:00,5.54077,5.54077,5.53963,5.54072,11000000.0
2005-03-10 08:21:00,5.53982,5.53992,5.53871,5.53992,20000000.0
2005-03-10 08:22:00,5.53986,5.53986,5.53904,5.5398,8000000.0
2005-03-10 08:23:00,5.54001,5.54001,5.53881,5.53895,12000000.0
2005-03-10 08:24:00,5.53958,5.53978,5.53874,5.53886,13000000.0
2005-03-10 08:25:00,5.54026,5.54029,5.53947,5.53988,12000000.0
2005-03-10 08:26:00,5.53981,5.53981,5.53821,5.53889,13000000.0
2005-03-10 08:27:00,5.53986,5.53986,5.53898,5.53953,11000000.0
2005-03-10 08:28:00,5.53885,5.53974,5.53885,5.53946,8000000.0
2005-03-10 08:29:00,5.5392,5.5395,5.53808,5.53808,12000000.0
2005-03-10 08:30:00,5.53943,5.53979,5.53897,5.53979,11000000.0
2005-03-10 08:31:00,5.53988,5.54023,5.53926,5.53991,10000000.0
2005-03-10 08:32:00,5.5397,5.54031,5.53948,5.53952,13000000.0
2005-03-10 08:33:00,5.53987,5.53996,5.53873,5.53955,11000000.0
2005-03-10 08:34:00,5.53974,5.53974,5.53889,5.53951,17000000.0
2005-03-10 08:35:00,5.53946,5.53981,5.53857,5.53897,11000000.0
2005-03-10 08:36:00,5.53907,5.53959,5.53852,5.53908,10000000.0
2005-03-10 08:37:00,5.53886,5.54003,5.53886,5.53904,9000000.0
2005-03-10 08:38:00,5.5393,5.5393,5.53772,5.53802,18000000.0
2005-03-10 08:39:00,5.53764,5.53797,5.53734,5.53786,8000000.0
2005-03-10 08:40:00,5.53828,5.53887,5.538,5.53887,7000000.0
2005-03-10 08:41:00,5.53827,5.53927,5.53807,5.5384,16000000.0
2005-03-10 08:42:00,5.53761,5.53846,5.53692,5.53692,14000000.0
2005-03-10 08:43:00,5.53783,5.53783,5.53645,5.53691,12000000.0
2005-03-10 08:44:00,5.53853,5.53853,5.5377,5.5377,9000000.0
2005-03-10 08:45:00,5.53809,5.53882,5.53782,5.53826,18000000.0
2005-03-10 08:46:00,5.53903,5.54048,5.53903,5.54041,14000000.0
2005-03-10 08:47:00,5.54048,5.54048,5.53844,5.5389,18000000.0
2005-03-10 08:48:00,5.5389,5.53922,5.53824,5.53872,12000000.0
2005-03-10 08:49:00,5.53861,5.53973,5.53861,5.53958,14000000.0
2005-03-10 08:50:00,5.53958,5.53994,5.53819,5.53819,16000000.0
2005-03-10 08:51:00,5.53969,5.54034,5.53919,5.54005,21000000.0
2005-03-10 08:52:00,5.53971,5.54092,5.53951,5.54033,20000000.0
2005-03-10 08:53:00,5.53967,5.54144,5.5396,5.5414,7000000.0
2005-03-10 08:54:00,5.54015,5.54153,5.54015,5.54149,17000000.0
2005-03-10 08:55:00,5.54107,5.54161,5.54102,5.54161,12000000.0
2005-03-10 08:56:00,5.54123,5.54167,5.54085,5.5415,17000000.0
2005-03-10 08:57:00,5.54097,5.54132,5.53979,5.54102,16000000.0
2005-03-10 08:58:00,5.54073,5.54146,5.54037,5.54146,12000000.0
2005-03-10 08:59:00,5.54085,5.54085,5.53966,5.54036,13000000.0
2005-03-10 09:00:00,5.5403,5.54071,5.53989,5.54023,17000000.0
2005-03-10 09:01:00,5.54072,5.54138,5.54058,5.54138,13000000.0
2005-03-10 09:02:00,5.54134,5.542,5.54112,5.5416,8000000.0
2005-03-10 09:03:00,5.54131,5.5419,5.54054,5.54134,16000000.0
2005-03-10 09:04:00,5.54107,5.54165,5.54076,5.54123,8000000.0
2005-03-10 09:05:00,5.54099,5.54185,5.54084,5.54185,11000000.0
2005-03-10 09:06:00,5.54135,5.54135,5.54016,5.54058,10000000.0
2005-03-10 09:07:00,5.54023,5.54051,5.53985,5.53996,10000000.0
2005-03-10 09:08:00,5.53939,5.5407,5.53911,5.54065,19000000.0
2005-03-10 09:09:00,5.54027,5.54027,5.53863,5.5399,16000000.0
2005-03-10 09:10:00,5.53933,5.53973,5.53807,5.53815,8000000.0
2005-03-10 09:11:00,5.53877,5.53908,5.53645,5.53645,11000000.0
2005-03-10 09:12:00,5.53663,5.53726,5.53569,5.53663,16000000.0
2005-03-10 09:13:00,5.53626,5.53668,5.53526,5.53621,15000000.0
2005-03-10 09:14:00,5.53595,5.53674,5.53539,5.53601,17000000.0
2005-03-10 09:15:00,5.53591,5.53615,5.53497,5.53497,12000000.0
2005-03-10 09:16:00,5.53487,5.53637,5.53474,5.53559,14000000.0
2005-03-10 09:17:00,5.5359,5.5359,5.53487,5.53531,14000000.0
2005-03-10 09:18:00,5.53566,5.53572,5.53418,5.53482,18000000.0
2005-03-10 09:19:00,5.5354,5.53566,5.53464,5.53464,14000000.0
2005-03-10 09:20:00,5.53489,5.5354,5.53402,5.53402,18000000.0
2005-03-10 09:21:00,5.53551,5.53551,5.53433,5.53488,17000000.0
2005-03-10 09:22:00,5.53494,5.53494,5.53257,5.53393,13000000.0
2005-03-10 09:23:00,5.53358,5.53366,5.53239,5.53366,12000000.0
2005-03-10 09:24:00,5.53363,5.53493,5.53331,5.53493,14000000.0
2005-03-10 09:25:00,5.53538,5.53545,5.53412,5.53508,9000000.0
2005-03-10 09:26:00,5.53393,5.53491,5.53357,5.53411,13000000.0
2005-03-10 09:27:00,5.53445,5.5349,5.53359,5.53411,13000000.0
2005-03-10 09:28:00,5.53392,5.53472,5.53348,5.53472,19000000.0
2005-03-10 09:29:00,5.53367,5.53494,5.53367,5.53494,14000000.0
2005-03-10 09:30:00,5.53535,5.53584,5.53454,5.53493,15000000.0
2005-03-10 09:31:00,5.53466,5.53563,5.53447,5.53555,11000000.0
2005-03-10 09:32:00,5.53525,5.53645,5.53521,5.53594,16000000.0
2005-03-10 09:33:00,5.53686,5.53686,5.53551,5.53563,9000000.0
2005-03-10 09:34:00,5.53395,5.5354,5.53395,5.53505,18000000.0
2005-03-10 09:35:00,5.5345,5.53453,5.53302,5.53425,14000000.0
2005-03-10 09:36:00,5.53391,5.53391,5.53157,5.53317,16000000.0
2005-03-10 09:37:00,5.53325,5.53384,5.53253,5.53292,20000000.0
2005-03-10 09:38:00,5.533,5.53358,5.53229,5.5328,19000000.0
2005-03-10 09:39:00,5.53261,5.53343,5.53221,5.53274,16000000.0
2005-03-10 09:40:00,5.53317,5.53378,5.53239,5.53348,12000000.0
2005-03-10 09:41:00,5.53279,5.53381,5.53279,5.53334,18000000.0
2005-03-10 09:42:00,5.5332,5.53393,5.53256,5.53322,16000000.0
2005-03-10 09:43:00,5.53296,5.53323,5.53158,5.53222,15000000.0
2005-03-10 09:44:00,5.53179,5.53299,5.53149,5.53155,13000000.0
2005-03-10 09:45:00,5.53182,5.53253,5.53142,5.53219,13000000.0
2005-03-10 09:46:00,5.53177,5.53207,5.53104,5.53155,17000000.0
2005-03-10 09:47:00,5.53146,5.53146,5.52932,5.53008,13000000.0
2005-03-10 09:48:00,5.53095,5.5312,5.53004,5.53052,16000000.0
2005-03-10 09:49:00,5.5309,5.53173,5.5305,5.53089,17000000.0
2005-03-10 09:50:00,5.53004,5.53053,5.52941,5.52984,12000000.0
2005-03-10 09:51:00,5.52923,5.53043,5.52899,5.52978,16000000.0
2005-03-10 09:52:00,5.52824,5.53067,5.52824,5.53028,16000000.0
2005-03-10 09:53:00,5.5306,5.53193,5.53033,5.53052,15000000.0
2005-03-10 09:54:00,5.5309,5.53125,5.52996,5.53067,15000000.0
2005-03-10 09:55:00,5.53218,5.53348,5.53164,5.53315,15000000.0
2005-03-10 09:56:00,5.53341,5.53412,5.53292,5.53381,17000000.0
2005-03-10 09:57:00,5.53246,5.53459,5.53246,5.53406,12000000.0
2005-03-10 09:58:00,5.53416,5.53537,5.53357,5.53537,14000000.0
2005-03-10 09:59:00,5.53393,5.53422,5.53351,5.53393,10000000.0
2005-03-10 10:00:00,5.53348,5.53379,5.5317,5.53195,11000000.0
2005-03-10 10:01:00,5.53111,5.53375,5.53111,5.53375,24000000.0
2005-03-10 10:02:00,5.53438,5.53479,5.53321,5.53321,14000000.0
2005-03-10 10:03:00,5.53242,5.534,5.53242,5.534,16000000.0
2005-03-10 10:04:00,5.53397,5.53564,5.53397,5.5355,10000000.0
2005-03-10 10:05:00,5.53626,5.53693,5.53605,5.53636,10000000.0
2005-03-10 10:06:00,5.53597,5.53597,5.53407,5.53532,9000000.0
2005-03-10 10:07:00,5.53547,5.53629,5.53501,5.53591,11000000.0
2005-03-10 10:08:00,5.53652,5.53668,5.53548,5.53589,9000000.0
2005-03-10 10:09:00,5.5356,5.53597,5.535,5.53593,11000000.0
2005-03-10 10:10:00,5.53611,5.5382,5.53589,5.53725,15000000.0
2005-03-10 10:11:00,5.53709,5.53733,5.53605,5.537,16000000.0
2005-03-10 10:12:00,5.53596,5.53729,5.53596,5.53661,19000000.0
2005-03-10 10:13:00,5.53624,5.53749,5.53606,5.53663,9000000.0
2005-03-10 10:14:00,5.53727,5.53823,5.53718,5.53805,11000000.0
2005-03-10 10:15:00,5.5379,5.5379,5.53648,5.53687,8000000.0
2005-03-10 10:16:00,5.53605,5.53618,5.53487,5.53487,17000000.0
2005-03-10 10:17:00,5.5347,5.5347,5.53253,5.53324,16000000.0
2005-03-10 10:18:00,5.53243,5.53312,5.5316,5.53168,16000000.0
2005-03-10 10:19:00,5.53016,5.53088,5.52974,5.53088,17000000.0
2005-03-10 10:20:00,5.53083,5.5317,5.53068,5.53132,16000000.0
2005-03-10 10:21:00,5.53104,5.53121,5.53037,5.53042,7000000.0
2005-03-10 10:22:00,5.53103,5.53117,5.53057,5.53068,10000000.0
2005-03-10 10:23:00,5.53117,5.53254,5.53094,5.53244,14000000.0
2005-03-10 10:24:00,5.53133,5.53158,5.53059,5.53154,13000000.0
2005-03-10 10:25:00,5.53122,5.53243,5.53122,5.53189,12000000.0
2005-03-10 10:26:00,5.53154,5.532,5.53135,5.53189,11000000.0
2005-03-10 10:27:00,5.53091,5.53269,5.53091,5.53269,13000000.0
2005-03-10 10:28:00,5.53267,5.53287,5.53211,5.53254,13000000.0
2005-03-10 10:29:00,5.5322,5.53299,5.53198,5.53213,11000000.0
2005-03-10 10:30:00,5.53142,5.53177,5.53078,5.53078,9000000.0
2005-03-10 10:31:00,5.53235,5.53345,5.5319,5.53345,16000000.0
2005-03-10 10:32:00,5.53384,5.53495,5.53384,5.53495,9000000.0
2005-03-10 10:33:00,5.53611,5.53689,5.5357,5.53657,12000000.0
2005-03-10 10:34:00,5.53688,5.53724,5.53643,5.53724,11000000.0
2005-03-10 10:35:00,5.53752,5.53775,5.53588,5.5364,17000000.0
2005-03-10 10:36:00,5.53618,5.5364,5.53483,5.53483,10000000.0
2005-03-10 10:37:00,5.53593,5.53629,5.53542,5.53604,15000000.0
2005-03-10 10:38:00,5.53716,5.53716,5.53585,5.53649,17000000.0
2005-03-10 10:39:00,5.53583,5.53601,5.53506,5.53596,13000000.0
2005-03-10 10:40:00,5.53572,5.53638,5.53532,5.53606,10000000.0
2005-03-10 10:41:00,5.53629,5.53742,5.53584,5.53711,15000000.0
2005-03-10 10:42:00,5.53608,5.53723,5.5358,5.53723,12000000.0
2005-03-10 10:43:00,5.53694,5.53836,5.53679,5.53836,13000000.0
2005-03-10 10:44:00,5.53815,5.53815,5.53586,5.53586,12000000.0
2005-03-10 10:45:00,5.53656,5.53709,5.53609,5.53636,13000000.0
2005-03-10 10:46:00,5.53691,5.53719,5.53595,5.53696,13000000.0
2005-03-10 10:47:00,5.53639,5.53692,5.53563,5.53563,7000000.0
2005-03-10 10:48:00,5.53613,5.5372,5.53552,5.5372,12000000.0
2005-03-10 10:49:00,5.53661,5.53707,5.53621,5.53705,10000000.0
2005-03-10 10:50:00,5.53683,5.537,5.53621,5.53671,14000000.0
2005-03-10 10:51:00,5.53709,5.53754,5.53625,5.53754,11000000.0
2005-03-10 10:52:00,5.5379,5.53847,5.53724,5.53749,20000000.0
2005-03-10 10:53:00,5.53844,5.53847,5.53734,5.53734,9000000.0
2005-03-10 10:54:00,5.53706,5.53796,5.53653,5.53701,18000000.0
2005-03-10 10:55:00,5.53765,5.53818,5.53712,5.53783,10000000.0
2005-03-10 10:56:00,5.5384,5.5384,5.53689,5.53731,11000000.0
2005-03-10 10:57:00,5.53715,5.53754,5.53626,5.53733,8000000.0
2005-03-10 10:58:00,5.53746,5.53784,5.53696,5.53752,10000000.0
2005-03-10 10:59:00,5.53736,5.53771,5.53694,5.53711,10000000.0
2005-03-10 11:00:00,5.53624,5.53868,5.5361,5.53724,15000000.0
2005-03-10 11:01:00,5.53761,5.5383,5.53761,5.53817,12000000.0
2005-03-10 11:02:00,5.53889,5.5397,5.53833,5.5397,8000000.0
2005-03-10 11:03:00,5.53989,5.54002,5.5394,5.5396,11000000.0
2005-03-10 11:04:00,5.53922,5.53946,5.53783,5.53812,15000000.0
2005-03-10 11:05:00,5.53799,5.53844,5.53676,5.53828,17000000.0
2005-03-10 11:06:00,5.53688,5.53855,5.53688,5.53836,12000000.0
2005-03-10 11:07:00,5.53844,5.53853,5.53674,5.53674,11000000.0
2005-03-10 11:08:00,5.53717,5.5373,5.5355,5.53576,22000000.0
2005-03-10 11:09:00,5.53541,5.53615,5.53447,5.5359,9000000.0
2005-03-10 11:10:00,5.53538,5.53577,5.5345,5.53577,16000000.0
2005-03-10 11:11:00,5.53579,5.53628,5.5346,5.5346,7000000.0
2005-03-10 11:12:00,5.5361,5.5369,5.5356,5.53647,15000000.0
2005-03-10 11:13:00,5.53616,5.53626,5.53422,5.53451,11000000.0
2005-03-10 11:14:00,5.53482,5.53521,5.53389,5.5347,18000000.0
2005-03-10 11:15:00,5.53457,5.5349,5.53374,5.53398,11000000.0
2005-03-10 11:16:00,5.53266,5.53459,5.53261,5.53335,13000000.0
2005-03-10 11:17:00,5.53316,5.53377,5.5328,5.53348,13000000.0
2005-03-10 11:18:00,5.53309,5.53356,5.53281,5.53318,9000000.0
2005-03-10 11:19:00,5.5342,5.53491,5.53344,5.53395,17000000.0
2005-03-10 11:20:00,5.53361,5.53385,5.53252,5.53271,14000000.0
2005-03-10 11:21:00,5.53239,5.5327,5.53109,5.53228,14000000.0
2005-03-10 11:22:00,5.53167,5.53287,5.53165,5.53275,22000000.0
2005-03-10 11:23:00,5.53227,5.5332,5.53227,5.53315,8000000.0
2005-03-10 11:24:00,5.53241,5.53324,5.53139,5.53224,18000000.0
2005-03-10 11:25:00,5.53275,5.53278,5.53181,5.53278,9000000.0
2005-03-10 11:26:00,5.53273,5.53303,5.53191,5.53263,15000000.0
2005-03-10 11:27:00,5.53329,5.53356,5.53293,5.53322,10000000.0
2005-03-10 11:28:00,5.53356,5.53441,5.53324,5.53441,13000000.0
2005-03-10 11:29:00,5.53377,5.53404,5.53306,5.53361,17000000.0
2005-03-10 11:30:00,5.53331,5.53441,5.53301,5.53418,13000000.0
2005-03-10 11:31:00,5.53417,5.53475,5.53332,5.53332,12000000.0
2005-03-10 11:32:00,5.53385,5.53396,5.53319,5.53377,20000000.0
2005-03-10 11:33:00,5.53363,5.53483,5.53352,5.53352,16000000.0
2005-03-10 11:34:00,5.53403,5.53441,5.53309,5.53421,13000000.0
2005-03-10 11:35:00,5.53434,5.53476,5.5335,5.53429,14000000.0
2005-03-10 11:36:00,5.53499,5.53522,5.53447,5.53494,11000000.0
2005-03-10 11:37:00,5.53554,5.53648,5.5355,5.53599,16000000.0
2005-03-10 11:38:00,5.53531,5.5369,5.53531,5.53666,8000000.0
2005-03-10 11:39:00,5.53687,5.5372,5.5353,5.53659,11000000.0
2005-03-10 11:40:00,5.53846,5.53862,5.53724,5.53862,12000000.0
2005-03-10 11:41:00,5.53877,5.539,5.53815,5.53843,10000000.0
2005-03-10 11:42:00,5.53903,5.53903,5.53714,5.53714,10000000.0
2005-03-10 11:43:00,5.53811,5.53828,5.53627,5.53627,17000000.0
2005-03-10 11:44:00,5.53842,5.53967,5.53816,5.53898,15000000.0
2005-03-10 11:45:00,5.53974,5.53992,5.53873,5.53936,16000000.0
2005-03-10 11:46:00,5.53948,5.53961,5.53899,5.53899,7000000.0
2005-03-10 11:47:00,5.53933,5.53968,5.53857,5.5396,16000000.0
2005-03-10 11:48:00,5.53985,5.5413,5.53927,5.54051,13000000.0
2005-03-10 11:49:00,5.54104,5.5413,5.53966,5.53966,10000000.0
2005-03-10 11:50:00,5.54043,5.54088,5.53994,5.53999,12000000.0
2005-03-10 11:51:00,5.54054,5.54086,5.539,5.53955,14000000.0
2005-03-10 11:52:00,5.54036,5.54049,5.5387,5.5387,18000000.0
2005-03-10 11:53:00,5.53882,5.53961,5.53845,5.53845,16000000.0
2005-03-10 11:54:00,5.53881,5.54004,5.53881,5.53935,8000000.0
2005-03-10 11:55:00,5.53834,5.53991,5.53834,5.53935,8000000.0
2005-03-10 11:56:00,5.53885,5.54034,5.53885,5.53977,8000000.0
2005-03-10 11:57:00,5.53937,5.5396,5.53772,5.53926,11000000.0
2005-03-10 11:58:00,5.53975,5.53975,5.53853,5.53933,14000000.0
2005-03-10 11:59:00,5.53989,5.54075,5.5396,5.5396,11000000.0
2005-03-10 12:00:00,5.5394,5.5395,5.53825,5.53878,15000000.0
2005-03-10 12:01:00,5.54044,5.54124,5.54,5.541,13000000.0
2005-03-10 12:02:00,5.54158,5.54184,5.5404,5.54076,15000000.0
2005-03-10 12:03:00,5.54107,5.5427,5.54107,5.54183,11000000.0
2005-03-10 12:04:00,5.54224,5.54237,5.54191,5.54216,9000000.0
2005-03-10 12:05:00,5.54224,5.54231,5.54137,5.54156,9000000.0
2005-03-10 12:06:00,5.54047,5.54169,5.54047,5.54169,15000000.0
2005-03-10 12:07:00,5.54169,5.54174,5.53992,5.54022,11000000.0
2005-03-10 12:08:00,5.54069,5.54147,5.54007,5.54117,8000000.0
2005-03-10 12:09:00,5.54154,5.54202,5.54121,5.54198,18000000.0
2005-03-10 12:10:00,5.54198,5.54339,5.54198,5.54308,14000000.0
2005-03-10 12:11:00,5.54302,5.54358,5.54252,5.54358,9000000.0
2005-03-10 12:12:00,5.5439,5.54437,5.54296,5.54396,18000000.0
2005-03-10 12:13:00,5.54395,5.54481,5.54395,5.54481,12000000.0
2005-03-10 12:14:00,5.54423,5.54434,5.54313,5.54385,10000000.0
2005-03-10 12:15:00,5.54339,5.544,5.54318,5.54367,8000000.0
2005-03-10 12:16:00,5.5434,5.54435,5.54339,5.54352,14000000.0
2005-03-10 12:17:00,5.54432,5.54519,5.54386,5.54491,13000000.0
2005-03-10 12:18:00,5.54525,5.54526,5.54412,5.54508,10000000.0
2005-03-10 12:19:00,5.54413,5.54458,5.54377,5.54406,11000000.0
2005-03-10 12:20:00,5.543,5.5442,5.54243,5.54418,8000000.0
2005-03-10 12:21:00,5.54367,5.54496,5.54367,5.54435,20000000.0
2005-03-10 12:22:00,5.54465,5.54491,5.54383,5.54421,14000000.0
2005-03-10 12:23:00,5.54442,5.54475,5.54413,5.54431,11000000.0
2005-03-10 12:24:00,5.54353,5.54475,5.54317,5.54438,17000000.0
2005-03-10 12:25:00,5.54398,5.54456,5.54384,5.54455,12000000.0
2005-03-10 12:26:00,5.54485,5.54534,5.54469,5.54511,7000000.0
2005-03-10 12:27:00,5.5456,5.54574,5.54492,5.54535,7000000.0
2005-03-10 12:28:00,5.54635,5.54728,5.54561,5.54706,19000000.0
2005-03-10 12:29:00,5.54713,5.54729,5.54577,5.54644,12000000.0
2005-03-10 12:30:00,5.54699,5.54849,5.54669,5.54838,10000000.0
2005-03-10 12:31:00,5.54811,5.54863,5.54723,5.54796,12000000.0
2005-03-10 12:32:00,5.5476,5.54786,5.54655,5.54682,12000000.0
2005-03-10 12:33:00,5.54774,5.54905,5.54752,5.54899,15000000.0
2005-03-10 12:34:00,5.54876,5.54876,5.54762,5.5481,12000000.0
2005-03-10 12:35:00,5.5484,5.5484,5.54683,5.54689,12000000.0
2005-03-10 12:36:00,5.547,5.547,5.54607,5.54642,15000000.0
2005-03-10 12:37:00,5.54698,5.54698,5.54621,5.54676,8000000.0
2005-03-10 12:38:00,5.54673,5.54687,5.54574,5.5468,15000000.0
2005-03-10 12:39:00,5.54691,5.54747,5.54684,5.54714,14000000.0
2005-03-10 12:40:00,5.54802,5.54834,5.54716,5.54793,18000000.0
2005-03-10 12:41:00,5.54737,5.54809,5.54692,5.54767,11000000.0
2005-03-10 12:42:00,5.54789,5.54931,5.54752,5.54897,17000000.0
2005-03-10 12:43:00,5.54895,5.54905,5.54787,5.54816,11000000.0
2005-03-10 12:44:00,5.54889,5.54984,5.54865,5.54865,13000000.0
2005-03-10 12:45:00,5.54915,5.54926,5.54833,5.54909,10000000.0
2005-03-10 12:46:00,5.54968,5.55032,5.54928,5.54956,20000000.0
2005-03-10 12:47:00,5.5487,5.54895,5.54697,5.54697,10000000.0
2005-03-10 12:48:00,5.54747,5.54773,5.54706,5.54769,10000000.0
2005-03-10 12:49:00,5.54855,5.54891,5.54766,5.54861,15000000.0
2005-03-10 12:50:00,5.54806,5.54828,5.54724,5.54828,14000000.0
2005-03-10 12:51:00,5.54923,5.54958,5.54748,5.54748,14000000.0
2005-03-10 12:52:00,5.5484,5.5484,5.54658,5.5473,9000000.0
2005-03-10 12:53:00,5.54648,5.5466,5.54589,5.5462,9000000.0
2005-03-10 12:54:00,5.54568,5.54671,5.54454,5.54454,20000000.0
2005-03-10 12:55:00,5.54462,5.54644,5.54417,5.54618,12000000.0
2005-03-10 12:56:00,5.54536,5.54636,5.54536,5.54622,7000000.0
2005-03-10 12:57:00,5.5466,5.54728,5.54598,5.54598,13000000.0
2005-03-10 12:58:00,5.54592,5.54722,5.54592,5.54663,16000000.0
2005-03-10 12:59:00,5.54704,5.54855,5.54704,5.54855,14000000.0
2005-03-10 13:00:00,5.5487,5.54903,5.54721,5.54875,12000000.0
2005-03-10 13:01:00,5.54841,5.54888,5.5471,5.5471,17000000.0
2005-03-10 13:02:00,5.54766,5.54797,5.54653,5.54657,10000000.0
2005-03-10 13:03:00,5.54623,5.5464,5.54507,5.54515,22000000.0
2005-03-10 13:04:00,5.54587,5.54641,5.54523,5.54569,20000000.0
2005-03-10 13:05:00,5.54564,5.54625,5.54556,5.54581,14000000.0
2005-03-10 13:06:00,5.54587,5.54587,5.5443,5.54453,17000000.0
2005-03-10 13:07:00,5.54501,5.5451,5.54383,5.5447,22000000.0
2005-03-10 13:08:00,5.54381,5.54487,5.54362,5.54404,12000000.0
2005-03-10 13:09:00,5.54284,5.54411,5.54284,5.54381,12000000.0
2005-03-10 13:10:00,5.54403,5.54442,5.54369,5.54405,20000000.0
2005-03-10 13:11:00,5.54438,5.54486,5.54422,5.54441,12000000.0
2005-03-10 13:12:00,5.54478,5.54608,5.54478,5.54528,16000000.0
2005-03-10 13:13:00,5.5455,5.54882,5.5455,5.54604,14000000.0
2005-03-10 13:14:00,5.54505,5.54541,5.54456,5.54522,17000000.0
2005-03-10 13:15:00,5.5448,5.54483,5.54393,5.54483,7000000.0
2005-03-10 13:16:00,5.54539,5.54552,5.54397,5.54427,9000000.0
2005-03-10 13:17:00,5.54345,5.54384,5.54223,5.54298,15000000.0
2005-03-10 13:18:00,5.54267,5.54303,5.54212,5.54236,17000000.0
2005-03-10 13:19:00,5.54234,5.54322,5.54163,5.54177,15000000.0
2005-03-10 13:20:00,5.54185,5.54359,5.54128,5.54359,12000000.0
2005-03-10 13:21:00,5.54305,5.54372,5.54241,5.54345,24000000.0
2005-03-10 13:22:00,5.54379,5.54379,5.54187,5.54257,12000000.0
2005-03-10 13:23:00,5.54274,5.54301,5.54131,5.54193,12000000.0
2005-03-10 13:24:00,5.54233,5.54341,5.54207,5.54207,18000000.0
2005-03-10 13:25:00,5.54217,5.54251,5.54179,5.54233,12000000.0
2005-03-10 13:26:00,5.5427,5.54271,5.54214,5.54251,12000000.0
2005-03-10 13:27:00,5.54258,5.54353,5.5424,5.54292,9000000.0
2005-03-10 13:28:00,5.54245,5.54255,5.54179,5.5425,15000000.0
2005-03-10 13:29:00,5.54245,5.54272,5.54143,5.54272,14000000.0
2005-03-10 13:30:00,5.54206,5.54295,5.54206,5.54278,11000000.0
2005-03-10 13:31:00,5.54281,5.54351,5.54173,5.54173,11000000.0
2005-03-10 13:32:00,5.54203,5.54203,5.5411,5.5411,8000000.0
2005-03-10 13:33:00,5.5418,5.54223,5.54082,5.54157,14000000.0
2005-03-10 13:34:00,5.54142,5.54149,5.54022,5.54065,11000000.0
2005-03-10 13:35:00,5.53975,5.54052,5.53892,5.53918,16000000.0
2005-03-10 13:36:00,5.53919,5.53961,5.53901,5.53916,8000000.0
2005-03-10 13:37:00,5.53925,5.53995,5.53845,5.53982,17000000.0
2005-03-10 13:38:00,5.53971,5.53971,5.53841,5.53908,14000000.0
2005-03-10 13:39:00,5.54069,5.54073,5.53934,5.53934,10000000.0
2005-03-10 13:40:00,5.53915,5.54002,5.5386,5.54002,8000000.0
2005-03-10 13:41:00,5.54075,5.54075,5.53885,5.54027,11000000.0
2005-03-10 13:42:00,5.53926,5.54042,5.53921,5.54011,14000000.0
2005-03-10 13:43:00,5.53933,5.5401,5.53891,5.53991,11000000.0
2005-03-10 13:44:00,5.53855,5.53942,5.53835,5.53942,11000000.0
2005-03-10 13:45:00,5.53862,5.53981,5.53862,5.53981,14000000.0
2005-03-10 13:46:00,5.53877,5.53973,5.53871,5.53953,11000000.0
2005-03-10 13:47:00,5.53963,5.53999,5.53912,5.53987,13000000.0
2005-03-10 13:48:00,5.53914,5.54053,5.53904,5.54041,14000000.0
2005-03-10 13:49:00,5.5401,5.54069,5.53952,5.54052,12000000.0
2005-03-10 13:50:00,5.54027,5.54108,5.53992,5.54108,16000000.0
2005-03-10 13:51:00,5.54036,5.54086,5.53997,5.54016,14000000.0
2005-03-10 13:52:00,5.54076,5.54146,5.54026,5.54146,10000000.0
2005-03-10 13:53:00,5.5414,5.54198,5.5413,5.54146,10000000.0
2005-03-10 13:54:00,5.54165,5.5421,5.54078,5.54078,8000000.0
2005-03-10 13:55:00,5.54133,5.54133,5.53996,5.54075,13000000.0
2005-03-10 13:56:00,5.54104,5.54144,5.5401,5.54137,17000000.0
2005-03-10 13:57:00,5.54136,5.54151,5.54077,5.5413,13000000.0
2005-03-10 13:58:00,5.54225,5.54333,5.5419,5.54333,7000000.0
2005-03-10 13:59:00,5.54334,5.54335,5.54259,5.54334,9000000.0
2005-03-10 14:00:00,5.54323,5.54344,5.54257,5.54342,7000000.0
2005-03-10 14:01:00,5.5428,5.54316,5.54184,5.54184,11000000.0
2005-03-10 14:02:00,5.54289,5.5445,5.54289,5.5444,19000000.0
2005-03-10 14:03:00,5.5448,5.5457,5.54366,5.5457,13000000.0
2005-03-10 14:04:00,5.54586,5.54586,5.54397,5.54467,22000000.0
2005-03-10 14:05:00,5.54424,5.54488,5.54271,5.5435,17000000.0
2005-03-10 14:06:00,5.54586,5.54586,5.54326,5.54333,11000000.0
2005-03-10 14:07:00,5.54411,5.54422,5.54352,5.54389,9000000.0
2005-03-10 14:08:00,5.54409,5.54409,5.54335,5.54404,11000000.0
2005-03-10 14:09:00,5.5434,5.54401,5.54229,5.54309,12000000.0
2005-03-10 14:10:00,5.54197,5.54311,5.5417,5.54291,13000000.0
2005-03-10 14:11:00,5.54345,5.54399,5.54252,5.54252,14000000.0
2005-03-10 14:12:00,5.5433,5.54348,5.54224,5.54257,11000000.0
2005-03-10 14:13:00,5.54231,5.54231,5.54135,5.54135,11000000.0
2005-03-10 14:14:00,5.54148,5.54167,5.54018,5.54018,7000000.0
2005-03-10 14:15:00,5.54105,5.54118,5.53972,5.54004,14000000.0
2005-03-10 14:16:00,5.53961,5.54067,5.53896,5.53897,13000000.0
2005-03-10 14:17:00,5.54011,5.54101,5.53945,5.54101,22000000.0
2005-03-10 14:18:00,5.5402,5.54091,5.53958,5.54028,15000000.0
2005-03-10 14:19:00,5.54057,5.54069,5.53983,5.54052,12000000.0
2005-03-10 14:20:00,5.54038,5.5409,5.53972,5.5409,7000000.0
2005-03-10 14:21:00,5.54096,5.54116,5.53984,5.54101,13000000.0
2005-03-10 14:22:00,5.54019,5.54115,5.54018,5.54115,8000000.0
2005-03-10 14:23:00,5.54068,5.54185,5.54025,5.54166,11000000.0
2005-03-10 14:24:00,5.54108,5.54189,5.54108,5.5418,13000000.0
2005-03-10 14:25:00,5.54146,5.54211,5.5413,5.54139,15000000.0
2005-03-10 14:26:00,5.54157,5.54157,5.54069,5.54146,8000000.0
2005-03-10 14:27:00,5.54134,5.54224,5.54094,5.5416,10000000.0
2005-03-10 14:28:00,5.5413,5.54234,5.54051,5.54234,11000000.0
2005-03-10 14:29:00,5.54196,5.54196,5.54075,5.5413,21000000.0
2005-03-10 14:30:00,5.54167,5.54206,5.54128,5.54206,11000000.0
2005-03-10 14:31:00,5.54242,5.54242,5.54038,5.54142,17000000.0
2005-03-10 14:32:00,5.5413,5.54257,5.54116,5.5424,15000000.0
2005-03-10 14:33:00,5.54278,5.54371,5.54219,5.54371,8000000.0
2005-03-10 14:34:00,5.54338,5.54466,5.54338,5.54462,9000000.0
2005-03-10 14:35:00,5.544,5.54428,5.54308,5.54326,11000000.0
2005-03-10 14:36:00,5.54392,5.54401,5.54278,5.54312,15000000.0
2005-03-10 14:37:00,5.54263,5.54263,5.54153,5.54238,8000000.0
2005-03-10 14:38:00,5.54277,5.54313,5.54129,5.54239,10000000.0
2005-03-10 14:39:00,5.54268,5.54349,5.54238,5.54261,19000000.0
2005-03-10 14:40:00,5.54287,5.54387,5.54287,5.54343,15000000.0
2005-03-10 14:41:00,5.54325,5.54385,5.54277,5.54343,15000000.0
2005-03-10 14:42:00,5.54355,5.54415,5.54274,5.54274,17000000.0
2005-03-10 14:43:00,5.54403,5.54479,5.54368,5.54416,15000000.0
2005-03-10 14:44:00,5.54414,5.54414,5.54299,5.54359,15000000.0
2005-03-10 14:45:00,5.54299,5.54306,5.54214,5.54233,9000000.0
2005-03-10 14:46:00,5.54327,5.54327,5.54199,5.54236,11000000.0
2005-03-10 14:47:00,5.54166,5.54269,5.54108,5.54267,12000000.0
2005-03-10 14:48:00,5.54149,5.5428,5.54149,5.54167,12000000.0
2005-03-10 14:49:00,5.54293,5.54372,5.5428,5.54342,12000000.0
2005-03-10 14:50:00,5.54171,5.54302,5.54151,5.54244,15000000.0
2005-03-10 14:51:00,5.54301,5.54348,5.54237,5.54348,10000000.0
2005-03-10 14:52:00,5.5433,5.54442,5.54298,5.54377,13000000.0
2005-03-10 14:53:00,5.54467,5.54482,5.54395,5.54452,13000000.0
2005-03-10 14:54:00,5.54434,5.54434,5.5424,5.5424,9000000.0
2005-03-10 14:55:00,5.54277,5.54384,5.54277,5.54384,16000000.0
2005-03-10 14:56:00,5.54399,5.54459,5.54334,5.54349,15000000.0
2005-03-10 14:57:00,5.54434,5.54456,5.54349,5.54441,15000000.0
2005-03-10 14:58:00,5.54464,5.54492,5.54428,5.54464,11000000.0
2005-03-10 14:59:00,5.5451,5.54519,5.5446,5.54492,14000000.0
2005-03-10 15:00:00,5.54512,5.54629,5.54473,5.54578,18000000.0
2005-03-10 15:01:00,5.54577,5.54668,5.5451,5.54651,12000000.0
2005-03-10 15:02:00,5.54681,5.54705,5.54577,5.54652,7000000.0
2005-03-10 15:03:00,5.54685,5.5469,5.54588,5.54588,18000000.0
2005-03-10 15:04:00,5.54524,5.54617,5.54408,5.54486,21000000.0
2005-03-10 15:05:00,5.54463,5.54463,5.54357,5.54396,13000000.0
2005-03-10 15:06:00,5.54431,5.54471,5.54374,5.5446,14000000.0
2005-03-10 15:07:00,5.54353,5.54491,5.54353,5.54491,22000000.0
2005-03-10 15:08:00,5.54505,5.54543,5.54462,5.5449,10000000.0
2005-03-10 15:09:00,5.54471,5.54492,5.54439,5.54475,9000000.0
2005-03-10 15:10:00,5.54459,5.54529,5.54385,5.54494,14000000.0
2005-03-10 15:11:00,5.54606,5.54713,5.54538,5.54646,12000000.0
2005-03-10 15:12:00,5.54737,5.54821,5.54636,5.54821,13000000.0
2005-03-10 15:13:00,5.54756,5.5481,5.54689,5.54745,12000000.0
2005-03-10 15:14:00,5.54583,5.54775,5.54583,5.54717,10000000.0
2005-03-10 15:15:00,5.54658,5.54783,5.54658,5.54751,16000000.0
2005-03-10 15:16:00,5.54726,5.54748,5.5464,5.54675,15000000.0
2005-03-10 15:17:00,5.54599,5.54706,5.54599,5.54706,14000000.0
2005-03-10 15:18:00,5.54668,5.5471,5.54508,5.54508,12000000.0
2005-03-10 15:19:00,5.54549,5.54739,5.54549,5.54712,11000000.0
2005-03-10 15:20:00,5.5475,5.5475,5.54616,5.54689,14000000.0
2005-03-10 15:21:00,5.54571,5.54592,5.5441,5.54452,14000000.0
2005-03-10 15:22:00,5.54485,5.54515,5.54392,5.54402,10000000.0
2005-03-10 15:23:00,5.54435,5.54435,5.54357,5.54395,11000000.0
2005-03-10 15:24:00,5.54431,5.54431,5.543,5.5433,10000000.0
2005-03-10 15:25:00,5.54447,5.54447,5.54359,5.54425,16000000.0
2005-03-10 15:26:00,5.54367,5.54466,5.54308,5.54308,15000000.0
2005-03-10 15:27:00,5.54302,5.54442,5.54302,5.54442,10000000.0
2005-03-10 15:28:00,5.54456,5.54465,5.54402,5.54418,11000000.0
2005-03-10 15:29:00,5.54379,5.54464,5.54331,5.54386,19000000.0
2005-03-10 15:30:00,5.54402,5.54402,5.54171,5.54235,10000000.0
2005-03-10 15:31:00,5.54231,5.54317,5.5419,5.54261,14000000.0
2005-03-10 15:32:00,5.54311,5.54311,5.54169,5.543,12000000.0
2005-03-10 15:33:00,5.54232,5.54286,5.54151,5.54196,20000000.0
2005-03-10 15:34:00,5.54264,5.54277,5.54162,5.54205,12000000.0
2005-03-10 15:35:00,5.54241,5.54497,5.54241,5.54365,12000000.0
2005-03-10 15:36:00,5.54354,5.54438,5.54307,5.54317,10000000.0
2005-03-10 15:37:00,5.54272,5.54312,5.54219,5.54255,10000000.0
2005-03-10 15:38:00,5.54323,5.54347,5.54252,5.54305,13000000.0
2005-03-10 15:39:00,5.54287,5.54287,5.5419,5.54213,7000000.0
2005-03-10 15:40:00,5.54155,5.542,5.54046,5.54073,10000000.0
2005-03-10 15:41:00,5.54086,5.54086,5.53911,5.53929,9000000.0
2005-03-10 15:42:00,5.54377,5.54377,5.53985,5.54051,13000000.0
2005-03-10 15:43:00,5.54002,5.54052,5.5395,5.54052,16000000.0
2005-03-10 15:44:00,5.54131,5.5418,5.54029,5.54055,14000000.0
2005-03-10 15:45:00,5.54074,5.5411,5.54021,5.54091,15000000.0
2005-03-10 15:46:00,5.54084,5.54084,5.53923,5.53978,13000000.0
2005-03-10 15:47:00,5.54045,5.54094,5.54023,5.54094,9000000.0
2005-03-10 15:48:00,5.54089,5.54089,5.53975,5.54046,21000000.0
2005-03-10 15:49:00,5.5402,5.54035,5.53932,5.54009,23000000.0
2005-03-10 15:50:00,5.54063,5.54095,5.54026,5.54086,12000000.0
2005-03-10 15:51:00,5.54007,5.54045,5.53894,5.53894,19000000.0
2005-03-10 15:52:00,5.54016,5.54071,5.53966,5.54004,15000000.0
2005-03-10 15:53:00,5.53984,5.54022,5.53901,5.54022,14000000.0
2005-03-10 15:54:00,5.53937,5.54028,5.53832,5.53902,15000000.0
2005-03-10 15:55:00,5.53921,5.53963,5.53856,5.53899,12000000.0
2005-03-10 15:56:00,5.53836,5.53891,5.53738,5.53807,18000000.0
2005-03-10 15:57:00,5.53746,5.53757,5.5366,5.53757,10000000.0
2005-03-10 15:58:00,5.53742,5.53866,5.53742,5.53758,22000000.0
2005-03-10 15:59:00,5.53699,5.53768,5.53676,5.53731,12000000.0
2005-03-10 16:00:00,5.53732,5.53819,5.53703,5.53713,12000000.0
2005-03-10 16:01:00,5.53783,5.53783,5.53652,5.53736,12000000.0
2005-03-10 16:02:00,5.53872,5.53931,5.53813,5.5392,13000000.0
2005-03-10 16:03:00,5.53922,5.53951,5.53897,5.53951,13000000.0
2005-03-10 16:04:00,5.53951,5.53955,5.53843,5.53922,11000000.0
2005-03-10 16:05:00,5.53902,5.5412,5.53902,5.5412,9000000.0
2005-03-10 16:06:00,5.54127,5.54189,5.54111,5.54113,14000000.0
2005-03-10 16:07:00,5.54067,5.54146,5.54048,5.5407,15000000.0
2005-03-10 16:08:00,5.5419,5.5419,5.54066,5.54097,15000000.0
2005-03-10 16:09:00,5.54009,5.54169,5.54009,5.54169,17000000.0
2005-03-10 16:10:00,5.54235,5.54297,5.54123,5.54164,14000000.0
2005-03-10 16:11:00,5.54177,5.54177,5.54008,5.54164,9000000.0
2005-03-10 16:12:00,5.54078,5.54127,5.53996,5.54086,15000000.0
2005-03-10 16:13:00,5.54031,5.54035,5.53951,5.54032,14000000.0
2005-03-10 16:14:00,5.53986,5.53986,5.53841,5.53841,12000000.0
2005-03-10 16:15:00,5.53779,5.54017,5.53779,5.5391,14000000.0
2005-03-10 16:16:00,5.53831,5.53932,5.53831,5.53932,13000000.0
2005-03-10 16:17:00,5.53888,5.53994,5.53874,5.53974,18000000.0
2005-03-10 16:18:00,5.53921,5.53935,5.53823,5.53895,13000000.0
2005-03-10 16:19:00,5.53951,5.53956,5.53837,5.53837,8000000.0
2005-03-10 16:20:00,5.53996,5.5404,5.53942,5.53942,13000000.0
2005-03-10 16:21:00,5.5398,5.54104,5.53943,5.53943,12000000.0
2005-03-10 16:22:00,5.54077,5.54096,5.53993,5.54087,11000000.0
2005-03-10 16:23:00,5.54044,5.54122,5.54044,5.5409,14000000.0
2005-03-10 16:24:00,5.5408,5.54171,5.53998,5.54104,15000000.0
2005-03-10 16:25:00,5.54118,5.54263,5.54094,5.54263,11000000.0
2005-03-10 16:26:00,5.54181,5.54212,5.54124,5.54139,8000000.0
2005-03-10 16:27:00,5.54129,5.54133,5.54025,5.54133,10000000.0
2005-03-10 16:28:00,5.54098,5.54186,5.54052,5.54186,15000000.0
2005-03-10 16:29:00,5.54103,5.54164,5.54043,5.54163,7000000.0
2005-03-10 16:30:00,5.54132,5.54232,5.54092,5.54178,16000000.0
2005-03-10 16:31:00,5.54152,5.54217,5.5415,5.54193,14000000.0
2005-03-10 16:32:00,5.54218,5.54218,5.54154,5.54187,7000000.0
2005-03-10 16:33:00,5.54204,5.54218,5.54136,5.54214,8000000.0
2005-03-10 16:34:00,5.54218,5.5424,5.54141,5.54164,8000000.0
2005-03-10 16:35:00,5.54183,5.54194,5.54079,5.54079,9000000.0
2005-03-10 16:36:00,5.5417,5.54188,5.54099,5.54099,13000000.0
2005-03-10 16:37:00,5.54111,5.54147,5.54049,5.54102,18000000.0
2005-03-10 16:38:00,5.5427,5.54319,5.54221,5.543,18000000.0
2005-03-10 16:39:00,5.54275,5.54385,5.54275,5.54366,20000000.0
2005-03-10 16:40:00,5.54457,5.54544,5.54418,5.54544,13000000.0
2005-03-10 16:41:00,5.54502,5.54569,5.54424,5.545,20000000.0
2005-03-10 16:42:00,5.54459,5.54529,5.54449,5.54512,18000000.0
2005-03-10 16:43:00,5.5448,5.54522,5.54441,5.54449,15000000.0
2005-03-10 16:44:00,5.54468,5.54469,5.54289,5.54455,20000000.0
2005-03-10 16:45:00,5.54439,5.54479,5.54373,5.54428,13000000.0
2005-03-10 16:46:00,5.54456,5.54474,5.54361,5.54458,15000000.0
2005-03-10 16:47:00,5.54478,5.54511,5.54411,5.54511,8000000.0
2005-03-10 16:48:00,5.54555,5.54556,5.54459,5.54505,11000000.0
2005-03-10 16:49:00,5.54523,5.54577,5.54461,5.54558,12000000.0
2005-03-10 16:50:00,5.546,5.54631,5.54544,5.54583,15000000.0
2005-03-10 16:51:00,5.54668,5.54676,5.54436,5.54436,18000000.0
2005-03-10 16:52:00,5.54732,5.54837,5.54701,5.54813,14000000.0
2005-03-10 16:53:00,5.54878,5.54941,5.54851,5.54923,8000000.0
2005-03-10 16:54:00,5.54803,5.54885,5.54803,5.54885,11000000.0
2005-03-10 16:55:00,5.54802,5.549,5.54776,5.549,12000000.0
2005-03-10 16:56:00,5.54911,5.54911,5.54804,5.54804,10000000.0
2005-03-10 16:57:00,5.5477,5.54811,5.54678,5.54701,8000000.0
2005-03-10 16:58:00,5.54658,5.5466,5.54584,5.54603,9000000.0
2005-03-10 16:59:00,5.54616,5.54616,5.54436,5.54436,13000000.0
2005-03-10 17:00:00,5.54449,5.5446,5.54394,5.54443,11000000.0
2005-03-10 17:01:00,5.54407,5.5455,5.54365,5.54504,12000000.0
2005-03-10 17:02:00,5.54544,5.54587,5.54527,5.54587,10000000.0
2005-03-10 17:03:00,5.54493,5.54572,5.54493,5.54559,16000000.0
2005-03-10 17:04:00,5.54493,5.54512,5.54417,5.54512,13000000.0
2005-03-10 17:05:00,5.5451,5.54544,5.54444,5.54544,16000000.0
2005-03-10 17:06:00,5.54526,5.54562,5.54481,5.54552,12000000.0
2005-03-10 17:07:00,5.54488,5.54581,5.54488,5.54581,8000000.0
2005-03-10 17:08:00,5.54544,5.54596,5.54501,5.54513,21000000.0
2005-03-10 17:09:00,5.54531,5.54544,5.54396,5.54463,16000000.0
2005-03-10 17:10:00,5.54505,5.54519,5.54461,5.54505,11000000.0
2005-03-10 17:11:00,5.54577,5.54613,5.54482,5.54579,11000000.0
2005-03-10 17:12:00,5.54384,5.54564,5.54384,5.54464,9000000.0
2005-03-10 17:13:00,5.54568,5.54648,5.54539,5.54594,9000000.0
2005-03-10 17:14:00,5.54588,5.54663,5.54587,5.54617,17000000.0
2005-03-10 17:15:00,5.54594,5.54631,5.54543,5.54606,11000000.0
2005-03-10 17:16:00,5.54539,5.54692,5.54522,5.5461,15000000.0
2005-03-10 17:17:00,5.54564,5.54585,5.54516,5.54539,13000000.0
2005-03-10 17:18:00,5.54635,5.54635,5.54406,5.54451,15000000.0
2005-03-10 17:19:00,5.5453,5.54574,5.54359,5.54359,17000000.0
2005-03-10 17:20:00,5.54121,5.54199,5.54019,5.54199,12000000.0
2005-03-10 17:21:00,5.54182,5.54263,5.54182,5.5425,7000000.0
2005-03-10 17:22:00,5.54253,5.54253,5.54157,5.54203,14000000.0
2005-03-10 17:23:00,5.54175,5.5422,5.54106,5.5422,13000000.0
2005-03-10 17:24:00,5.54208,5.54287,5.54196,5.54224,9000000.0
2005-03-10 17:25:00,5.54274,5.54303,5.54235,5.54302,11000000.0
2005-03-10 17:26:00,5.54308,5.54353,5.54254,5.54353,16000000.0
2005-03-10 17:27:00,5.54354,5.54401,5.54354,5.54383,9000000.0
2005-03-10 17:28:00,5.54663,5.54663,5.54373,5.54386,15000000.0
2005-03-10 17:29:00,5.54323,5.54375,5.54323,5.54365,11000000.0
2005-03-10 17:30:00,5.54403,5.54403,5.54282,5.54341,19000000.0
2005-03-10 17:31:00,5.54278,5.54336,5.54265,5.54265,11000000.0
2005-03-10 17:32:00,5.54306,5.54605,5.54273,5.54517,9000000.0
2005-03-10 17:33:00,5.5434,5.54446,5.54292,5.54292,10000000.0
2005-03-10 17:34:00,5.54412,5.54419,5.54341,5.54348,14000000.0
2005-03-10 17:35:00,5.54402,5.54441,5.54373,5.54395,13000000.0
2005-03-10 17:36:00,5.54353,5.54413,5.54308,5.54413,11000000.0
2005-03-10 17:37:00,5.54475,5.54645,5.54338,5.54358,15000000.0
2005-03-10 17:38:00,5.5446,5.54502,5.54396,5.54436,17000000.0
2005-03-10 17:39:00,5.54451,5.54451,5.5436,5.54376,8000000.0
2005-03-10 17:40:00,5.54381,5.54381,5.54283,5.54283,12000000.0
2005-03-10 17:41:00,5.5439,5.5439,5.54263,5.54339,21000000.0
2005-03-10 17:42:00,5.54347,5.54391,5.54291,5.54377,13000000.0
2005-03-10 17:43:00,5.54377,5.54385,5.54313,5.54338,11000000.0
2005-03-10 17:44:00,5.54269,5.54413,5.54173,5.54352,19000000.0
2005-03-10 17:45:00,5.5441,5.54573,5.5441,5.54573,10000000.0
2005-03-10 17:46:00,5.54592,5.54705,5.54592,5.54651,13000000.0
2005-03-10 17:47:00,5.54662,5.54662,5.54528,5.54543,9000000.0
2005-03-10 17:48:00,5.54542,5.54551,5.54429,5.54551,14000000.0
2005-03-10 17:49:00,5.54826,5.54826,5.54542,5.54542,14000000.0
2005-03-10 17:50:00,5.54651,5.5475,5.54622,5.5475,17000000.0
2005-03-10 17:51:00,5.54749,5.54769,5.54682,5.5474,13000000.0
2005-03-10 17:52:00,5.54782,5.54852,5.54721,5.54792,24000000.0
2005-03-10 17:53:00,5.54835,5.54858,5.5474,5.54818,16000000.0
2005-03-10 17:54:00,5.54915,5.55024,5.54811,5.54983,16000000.0
2005-03-10 17:55:00,5.55117,5.55199,5.55082,5.55179,13000000.0
2005-03-10 17:56:00,5.55131,5.55197,5.55088,5.55088,15000000.0
2005-03-10 17:57:00,5.54958,5.55027,5.54925,5.55025,10000000.0
2005-03-10 17:58:00,5.55097,5.55097,5.54933,5.55037,15000000.0
2005-03-10 17:59:00,5.54894,5.54929,5.54792,5.54865,13000000.0
2005-03-10 18:00:00,5.54773,5.54804,5.5474,5.5479,7000000.0
2005-03-10 18:01:00,5.54767,5.54835,5.5468,5.54765,18000000.0
2005-03-10 18:02:00,5.54718,5.54783,5.54692,5.5475,17000000.0
2005-03-10 18:03:00,5.54773,5.54867,5.54756,5.54828,16000000.0
2005-03-10 18:04:00,5.54823,5.54848,5.54774,5.54811,14000000.0
2005-03-10 18:05:00,5.54705,5.54862,5.54705,5.54854,13000000.0
2005-03-10 18:06:00,5.54861,5.54866,5.5478,5.54841,18000000.0
2005-03-10 18:07:00,5.5486,5.54881,5.54799,5.54851,12000000.0
2005-03-10 18:08:00,5.54837,5.54943,5.54783,5.54911,18000000.0
2005-03-10 18:09:00,5.54924,5.54924,5.54816,5.54889,12000000.0
2005-03-10 18:10:00,5.54879,5.54879,5.54681,5.54681,13000000.0
2005-03-10 18:11:00,5.54576,5.54648,5.54555,5.54604,10000000.0
2005-03-10 18:12:00,5.54557,5.5457,5.54406,5.5448,11000000.0
2005-03-10 18:13:00,5.54447,5.54553,5.54447,5.54553,14000000.0
2005-03-10 18:14:00,5.54571,5.54571,5.54487,5.54511,10000000.0
2005-03-10 18:15:00,5.54538,5.54576,5.54532,5.54568,10000000.0
2005-03-10 18:16:00,5.54531,5.54803,5.54531,5.5479,9000000.0
2005-03-10 18:17:00,5.54863,5.54914,5.54762,5.54792,18000000.0
2005-03-10 18:18:00,5.54735,5.54772,5.54695,5.54711,14000000.0
2005-03-10 18:19:00,5.54798,5.54833,5.54772,5.54778,10000000.0
2005-03-10 18:20:00,5.54795,5.54829,5.54719,5.54719,15000000.0
2005-03-10 18:21:00,5.54829,5.54879,5.54784,5.54861,18000000.0
2005-03-10 18:22:00,5.54757,5.54778,5.54621,5.54621,14000000.0
2005-03-10 18:23:00,5.54632,5.54632,5.54557,5.54583,7000000.0
2005-03-10 18:24:00,5.5456,5.54733,5.5456,5.54672,9000000.0
2005-03-10 18:25:00,5.54636,5.54735,5.54636,5.54666,13000000.0
2005-03-10 18:26:00,5.54698,5.5479,5.54692,5.54748,16000000.0
2005-03-10 18:27:00,5.54659,5.54777,5.5459,5.5459,14000000.0
2005-03-10 18:28:00,5.54599,5.54721,5.54599,5.5465,13000000.0
2005-03-10 18:29:00,5.54651,5.5475,5.54651,5.54717,11000000.0
2005-03-10 18:30:00,5.54774,5.54853,5.5473,5.54766,16000000.0
2005-03-10 18:31:00,5.54818,5.54951,5.54818,5.54856,12000000.0
2005-03-10 18:32:00,5.54819,5.54985,5.54819,5.54893,11000000.0
2005-03-10 18:33:00,5.54829,5.54849,5.54746,5.54806,13000000.0
2005-03-10 18:34:00,5.54833,5.54833,5.54748,5.54794,13000000.0
2005-03-10 18:35:00,5.54821,5.54821,5.54729,5.54729,18000000.0
2005-03-10 18:36:00,5.54696,5.54696,5.54609,5.54649,18000000.0
2005-03-10 18:37:00,5.54647,5.54804,5.54533,5.54689,18000000.0
2005-03-10 18:38:00,5.54612,5.54644,5.54575,5.54644,11000000.0
2005-03-10 18:39:00,5.54592,5.54613,5.54555,5.54609,11000000.0
2005-03-10 18:40:00,5.5454,5.54571,5.54501,5.54524,14000000.0
2005-03-10 18:41:00,5.54556,5.54615,5.54517,5.54613,16000000.0
2005-03-10 18:42:00,5.54597,5.54632,5.54552,5.54552,14000000.0
2005-03-10 18:43:00,5.54579,5.54698,5.54548,5.54698,10000000.0
2005-03-10 18:44:00,5.54688,5.54717,5.54601,5.54601,13000000.0
2005-03-10 18:45:00,5.54573,5.54573,5.54481,5.54503,13000000.0
2005-03-10 18:46:00,5.54491,5.54491,5.54403,5.54465,12000000.0
2005-03-10 18:47:00,5.54535,5.54595,5.54457,5.54546,14000000.0
2005-03-10 18:48:00,5.54632,5.54706,5.54599,5.54706,15000000.0
2005-03-10 18:49:00,5.54749,5.54749,5.54653,5.54689,12000000.0
2005-03-10 18:50:00,5.5467,5.54754,5.5467,5.54737,9000000.0
2005-03-10 18:51:00,5.54818,5.54829,5.54738,5.54793,17000000.0
2005-03-10 18:52:00,5.54889,5.54915,5.5477,5.54814,9000000.0
2005-03-10 18:53:00,5.5488,5.5493,5.54814,5.54843,14000000.0
2005-03-10 18:54:00,5.54885,5.54898,5.54746,5.54747,14000000.0
2005-03-10 18:55:00,5.54766,5.5483,5.54751,5.5479,10000000.0
2005-03-10 18:56:00,5.54747,5.54776,5.54695,5.54699,16000000.0
2005-03-10 18:57:00,5.5482,5.5482,5.54584,5.54593,17000000.0
2005-03-10 18:58:00,5.54781,5.54829,5.54736,5.54779,14000000.0
2005-03-10 18:59:00,5.54723,5.54769,5.54608,5.54608,14000000.0
2005-03-10 19:00:00,5.54834,5.54872,5.54773,5.54792,15000000.0
2005-03-10 19:01:00,5.5485,5.54869,5.5478,5.54823,15000000.0
2005-03-10 19:02:00,5.5484,5.54916,5.54756,5.54875,14000000.0
2005-03-10 19:03:00,5.54907,5.55053,5.54907,5.55053,14000000.0
2005-03-10 19:04:00,5.5504,5.55093,5.55006,5.55063,12000000.0
2005-03-10 19:05:00,5.55103,5.55192,5.55014,5.55105,15000000.0
2005-03-10 19:06:00,5.55108,5.55108,5.54958,5.55071,16000000.0
2005-03-10 19:07:00,5.5503,5.5503,5.54828,5.54914,20000000.0
2005-03-10 19:08:00,5.54907,5.54962,5.54887,5.54962,8000000.0
2005-03-10 19:09:00,5.5495,5.54988,5.54885,5.54904,17000000.0
2005-03-10 19:10:00,5.5491,5.5491,5.54793,5.54849,9000000.0
2005-03-10 19:11:00,5.54814,5.54833,5.54626,5.54626,16000000.0
2005-03-10 19:12:00,5.54747,5.54782,5.54696,5.54744,13000000.0
2005-03-10 19:13:00,5.54741,5.54766,5.54661,5.547,10000000.0
2005-03-10 19:14:00,5.54671,5.54671,5.5457,5.54583,20000000.0
2005-03-10 19:15:00,5.54681,5.54932,5.54681,5.54685,12000000.0
2005-03-10 19:16:00,5.54758,5.5481,5.5473,5.5473,8000000.0
2005-03-10 19:17:00,5.54745,5.54745,5.54709,5.54731,18000000.0
2005-03-10 19:18:00,5.54765,5.54807,5.5469,5.5469,11000000.0
2005-03-10 19:19:00,5.54803,5.54803,5.54741,5.54787,12000000.0
2005-03-10 19:20:00,5.54799,5.54799,5.54691,5.54696,14000000.0
2005-03-10 19:21:00,5.54701,5.54765,5.54644,5.54717,13000000.0
2005-03-10 19:22:00,5.54687,5.54695,5.54596,5.54599,12000000.0
2005-03-10 19:23:00,5.54546,5.5462,5.54546,5.54593,14000000.0
2005-03-10 19:24:00,5.5459,5.54636,5.5457,5.54576,19000000.0
2005-03-10 19:25:00,5.54627,5.54633,5.54583,5.54631,8000000.0
2005-03-10 19:26:00,5.54673,5.54689,5.54666,5.54675,7000000.0
2005-03-10 19:27:00,5.5466,5.54682,5.54573,5.54656,20000000.0
2005-03-10 19:28:00,5.54795,5.54803,5.54727,5.54784,17000000.0
2005-03-10 19:29:00,5.54709,5.54814,5.54709,5.54765,10000000.0
2005-03-10 19:30:00,5.5476,5.54848,5.5473,5.54807,15000000.0
2005-03-10 19:31:00,5.54747,5.54821,5.5468,5.5468,11000000.0
2005-03-10 19:32:00,5.54707,5.54733,5.54673,5.54721,9000000.0
2005-03-10 19:33:00,5.54574,5.54715,5.54574,5.54715,14000000.0
2005-03-10 19:34:00,5.54748,5.54764,5.5469,5.547,17000000.0
2005-03-10 19:35:00,5.54564,5.54639,5.54564,5.54639,8000000.0
2005-03-10 19:36:00,5.54599,5.54699,5.54573,5.54699,15000000.0
2005-03-10 19:37:00,5.5459,5.54722,5.5459,5.54705,8000000.0
2005-03-10 19:38:00,5.54598,5.54718,5.54598,5.54718,15000000.0
2005-03-10 19:39:00,5.54662,5.54736,5.54642,5.54648,17000000.0
2005-03-10 19:40:00,5.54554,5.54584,5.54477,5.54501,16000000.0
2005-03-10 19:41:00,5.54522,5.54621,5.5445,5.54621,11000000.0
2005-03-10 19:42:00,5.54649,5.54659,5.546,5.54656,15000000.0
2005-03-10 19:43:00,5.54587,5.5464,5.54556,5.5464,14000000.0
2005-03-10 19:44:00,5.54664,5.54677,5.54607,5.54677,14000000.0
2005-03-10 19:45:00,5.54642,5.54653,5.54586,5.54622,15000000.0
2005-03-10 19:46:00,5.54547,5.54621,5.54475,5.54621,15000000.0
2005-03-10 19:47:00,5.54578,5.54618,5.54492,5.54554,16000000.0
2005-03-10 19:48:00,5.54505,5.54505,5.54349,5.54415,16000000.0
2005-03-10 19:49:00,5.54363,5.5439,5.54296,5.54387,8000000.0
2005-03-10 19:50:00,5.54381,5.5442,5.54304,5.54304,9000000.0
2005-03-10 19:51:00,5.54391,5.54499,5.54391,5.54431,19000000.0
2005-03-10 19:52:00,5.54481,5.54488,5.54347,5.5442,11000000.0
2005-03-10 19:53:00,5.54389,5.54433,5.54316,5.54357,14000000.0
2005-03-10 19:54:00,5.54468,5.54468,5.54286,5.54389,18000000.0
2005-03-10 19:55:00,5.54348,5.54389,5.54288,5.54288,13000000.0
2005-03-10 19:56:00,5.5443,5.54471,5.54372,5.54372,10000000.0
2005-03-10 19:57:00,5.54374,5.54465,5.54374,5.54465,16000000.0
2005-03-10 19:58:00,5.54477,5.54526,5.54389,5.54526,15000000.0
2005-03-10 19:59:00,5.5453,5.5453,5.54394,5.54456,14000000.0
2005-03-10 20:00:00,5.5443,5.54469,5.54385,5.54464,11000000.0
2005-03-10 20:01:00,5.54333,5.545,5.54333,5.54406,24000000.0
2005-03-10 20:02:00,5.5444,5.54444,5.54308,5.54378,11000000.0
2005-03-10 20:03:00,5.54291,5.54303,5.54163,5.54232,11000000.0
2005-03-10 20:04:00,5.54197,5.54205,5.54078,5.54078,10000000.0
2005-03-10 20:05:00,5.54011,5.54152,5.54011,5.54152,17000000.0
2005-03-10 20:06:00,5.5414,5.54142,5.54068,5.54068,10000000.0
2005-03-10 20:07:00,5.53977,5.54031,5.53823,5.53965,14000000.0
2005-03-10 20:08:00,5.53936,5.5398,5.53832,5.53865,13000000.0
2005-03-10 20:09:00,5.53762,5.53846,5.53708,5.53846,11000000.0
2005-03-10 20:10:00,5.53713,5.5383,5.53713,5.53789,11000000.0
2005-03-10 20:11:00,5.53811,5.53829,5.53745,5.53754,9000000.0
2005-03-10 20:12:00,5.53638,5.53808,5.53638,5.53758,16000000.0
2005-03-10 20:13:00,5.53808,5.53829,5.53736,5.53782,11000000.0
2005-03-10 20:14:00,5.53716,5.53743,5.53616,5.53671,19000000.0
2005-03-10 20:15:00,5.53664,5.53785,5.53664,5.53762,13000000.0
2005-03-10 20:16:00,5.53812,5.53862,5.53744,5.53841,15000000.0
2005-03-10 20:17:00,5.53884,5.53884,5.53744,5.53846,8000000.0
2005-03-10 20:18:00,5.53899,5.53899,5.53758,5.53821,14000000.0
2005-03-10 20:19:00,5.53724,5.53833,5.53724,5.53821,14000000.0
2005-03-10 20:20:00,5.53853,5.53853,5.53764,5.53853,12000000.0
2005-03-10 20:21:00,5.53864,5.53959,5.53863,5.53957,9000000.0
2005-03-10 20:22:00,5.54011,5.54011,5.5394,5.5394,17000000.0
2005-03-10 20:23:00,5.53869,5.53994,5.53834,5.53903,11000000.0
2005-03-10 20:24:00,5.53813,5.53848,5.53723,5.53817,16000000.0
2005-03-10 20:25:00,5.53814,5.53814,5.53734,5.53753,11000000.0
2005-03-10 20:26:00,5.53729,5.5378,5.53687,5.53779,8000000.0
2005-03-10 20:27:00,5.53811,5.53829,5.53743,5.53808,13000000.0
2005-03-10 20:28:00,5.53804,5.53858,5.53763,5.53834,15000000.0
2005-03-10 20:29:00,5.53746,5.53845,5.53746,5.53841,16000000.0
2005-03-10 20:30:00,5.53781,5.53786,5.53732,5.53758,8000000.0
2005-03-10 20:31:00,5.53756,5.53756,5.53564,5.53603,18000000.0
2005-03-10 20:32:00,5.53641,5.5365,5.53548,5.53576,7000000.0
2005-03-10 20:33:00,5.53561,5.53603,5.53505,5.53587,13000000.0
2005-03-10 20:34:00,5.53694,5.53726,5.53668,5.53694,13000000.0
2005-03-10 20:35:00,5.53641,5.53667,5.53576,5.53578,9000000.0
2005-03-10 20:36:00,5.53726,5.53727,5.53647,5.53669,17000000.0
2005-03-10 20:37:00,5.53655,5.53676,5.53593,5.53654,14000000.0
2005-03-10 20:38:00,5.53602,5.53602,5.53504,5.53534,16000000.0
2005-03-10 20:39:00,5.53626,5.53626,5.53557,5.53592,14000000.0
2005-03-10 20:40:00,5.53577,5.53614,5.53501,5.53559,17000000.0
2005-03-10 20:41:00,5.53553,5.53641,5.5354,5.53619,16000000.0
2005-03-10 20:42:00,5.53644,5.53659,5.53499,5.53499,22000000.0
2005-03-10 20:43:00,5.53723,5.53723,5.53522,5.53686,18000000.0
2005-03-10 20:44:00,5.5361,5.53684,5.53562,5.53606,16000000.0
2005-03-10 20:45:00,5.53553,5.53566,5.53475,5.53475,8000000.0
2005-03-10 20:46:00,5.53595,5.53595,5.53465,5.5354,19000000.0
2005-03-10 20:47:00,5.53497,5.53555,5.53392,5.53434,12000000.0
2005-03-10 20:48:00,5.5345,5.53461,5.53365,5.53426,9000000.0
2005-03-10 20:49:00,5.53364,5.5339,5.5329,5.53388,19000000.0
2005-03-10 20:50:00,5.53321,5.53321,5.53186,5.53224,15000000.0
2005-03-10 20:51:00,5.53334,5.53405,5.53324,5.53405,9000000.0
2005-03-10 20:52:00,5.53302,5.53352,5.53266,5.53314,11000000.0
2005-03-10 20:53:00,5.53335,5.53371,5.53287,5.53311,15000000.0
2005-03-10 20:54:00,5.53412,5.53419,5.53339,5.53342,12000000.0
2005-03-10 20:55:00,5.53332,5.53356,5.5328,5.53322,18000000.0
2005-03-10 20:56:00,5.53312,5.53315,5.53158,5.53172,12000000.0
2005-03-10 20:57:00,5.53192,5.53192,5.53112,5.53132,13000000.0
2005-03-10 20:58:00,5.53165,5.53213,5.5315,5.53173,11000000.0
2005-03-10 20:59:00,5.53145,5.53155,5.53072,5.53103,11000000.0
2005-03-10 21:00:00,5.53091,5.53149,5.53018,5.53084,17000000.0
2005-03-10 21:01:00,5.53041,5.53197,5.53031,5.53197,10000000.0
2005-03-10 21:02:00,5.53258,5.53325,5.53247,5.53309,8000000.0
2005-03-10 21:03:00,5.53378,5.53467,5.53338,5.53462,19000000.0
2005-03-10 21:04:00,5.53501,5.53596,5.53471,5.53534,18000000.0
2005-03-10 21:05:00,5.53488,5.53488,5.53303,5.53311,14000000.0
2005-03-10 21:06:00,5.53494,5.53576,5.53467,5.5351,12000000.0
2005-03-10 21:07:00,5.53532,5.53532,5.53497,5.53525,10000000.0
2005-03-10 21:08:00,5.53591,5.53591,5.5349,5.5349,14000000.0
2005-03-10 21:09:00,5.53498,5.53561,5.5348,5.53482,16000000.0
2005-03-10 21:10:00,5.53448,5.53518,5.53448,5.53505,15000000.0
2005-03-10 21:11:00,5.53462,5.53563,5.53445,5.53476,13000000.0
2005-03-10 21:12:00,5.53414,5.53512,5.53393,5.53512,10000000.0
2005-03-10 21:13:00,5.53518,5.53597,5.535,5.53513,14000000.0
2005-03-10 21:14:00,5.53499,5.53528,5.53461,5.53503,10000000.0
2005-03-10 21:15:00,5.53541,5.53589,5.53459,5.53543,15000000.0
2005-03-10 21:16:00,5.53535,5.5354,5.53436,5.53436,11000000.0
2005-03-10 21:17:00,5.53544,5.53561,5.53454,5.53561,13000000.0
2005-03-10 21:18:00,5.53495,5.53565,5.53462,5.53565,17000000.0
2005-03-10 21:19:00,5.5355,5.53615,5.53508,5.53615,12000000.0
2005-03-10 21:20:00,5.53554,5.53704,5.53554,5.53657,14000000.0
2005-03-10 21:21:00,5.53672,5.53672,5.53557,5.53557,11000000.0
2005-03-10 21:22:00,5.53604,5.53661,5.53604,5.53634,9000000.0
2005-03-10 21:23:00,5.53579,5.5367,5.53548,5.53613,7000000.0
2005-03-10 21:24:00,5.53578,5.53632,5.53506,5.5351,11000000.0
2005-03-10 21:25:00,5.53587,5.53599,5.53524,5.53535,7000000.0
2005-03-10 21:26:00,5.53421,5.53519,5.53421,5.53519,13000000.0
2005-03-10 21:27:00,5.53493,5.53563,5.53411,5.53446,11000000.0
2005-03-10 21:28:00,5.53526,5.53535,5.53458,5.53534,15000000.0
2005-03-10 21:29:00,5.53508,5.53548,5.5345,5.5345,12000000.0
2005-03-10 21:30:00,5.53496,5.53524,5.53486,5.53522,10000000.0
2005-03-10 21:31:00,5.53529,5.53601,5.53529,5.53601,10000000.0
2005-03-10 21:32:00,5.53514,5.53615,5.53445,5.53615,12000000.0
2005-03-10 21:33:00,5.53516,5.53575,5.53507,5.53529,19000000.0
2005-03-10 21:34:00,5.53478,5.53478,5.53357,5.5346,8000000.0
2005-03-10 21:35:00,5.53522,5.53571,5.53448,5.53448,20000000.0
2005-03-10 21:36:00,5.5346,5.53535,5.53452,5.53452,19000000.0
2005-03-10 21:37:00,5.53529,5.53557,5.53476,5.53505,19000000.0
2005-03-10 21:38:00,5.53423,5.53525,5.53423,5.53464,13000000.0
2005-03-10 21:39:00,5.53492,5.53503,5.53454,5.53502,17000000.0
2005-03-10 21:40:00,5.53411,5.53564,5.53411,5.53564,7000000.0
2005-03-10 21:41:00,5.53636,5.53669,5.53547,5.53604,11000000.0
2005-03-10 21:42:00,5.53601,5.53691,5.53601,5.53643,18000000.0
2005-03-10 21:43:00,5.53624,5.53735,5.53582,5.53735,13000000.0
2005-03-10 21:44:00,5.53763,5.53821,5.53754,5.53779,16000000.0
2005-03-10 21:45:00,5.53736,5.53785,5.53709,5.53716,11000000.0
2005-03-10 21:46:00,5.53736,5.53786,5.53696,5.53779,13000000.0
2005-03-10 21:47:00,5.53823,5.53861,5.53743,5.53835,13000000.0
2005-03-10 21:48:00,5.5386,5.53911,5.53824,5.53893,17000000.0
2005-03-10 21:49:00,5.53925,5.53925,5.53863,5.53863,8000000.0
2005-03-10 21:50:00,5.53864,5.53864,5.53717,5.53717,11000000.0
2005-03-10 21:51:00,5.53833,5.53907,5.53796,5.53829,13000000.0
2005-03-10 21:52:00,5.53932,5.5408,5.53932,5.54042,13000000.0
2005-03-10 21:53:00,5.53971,5.54044,5.53948,5.53955,14000000.0
2005-03-10 21:54:00,5.53989,5.54022,5.53953,5.54022,11000000.0
2005-03-10 21:55:00,5.54044,5.54044,5.53963,5.5403,17000000.0
2005-03-10 21:56:00,5.54053,5.54066,5.53962,5.54037,12000000.0
2005-03-10 21:57:00,5.54062,5.54086,5.53988,5.54035,16000000.0
2005-03-10 21:58:00,5.54073,5.54073,5.53953,5.54065,9000000.0
2005-03-10 21:59:00,5.54069,5.54069,5.53968,5.5404,18000000.0
2005-03-10 22:00:00,5.54035,5.54048,5.53998,5.54019,13000000.0
2005-03-10 22:01:00,5.54042,5.54071,5.53981,5.54017,11000000.0
2005-03-10 22:02:00,5.54066,5.54074,5.53979,5.54074,17000000.0
2005-03-10 22:03:00,5.5403,5.54031,5.53951,5.53959,23000000.0
2005-03-10 22:04:00,5.53977,5.54018,5.53935,5.53935,15000000.0
2005-03-10 22:05:00,5.53934,5.53957,5.53837,5.53916,14000000.0
2005-03-10 22:06:00,5.54076,5.54076,5.53969,5.54022,15000000.0
2005-03-10 22:07:00,5.53969,5.5397,5.53892,5.5397,9000000.0
2005-03-10 22:08:00,5.54016,5.54052,5.53949,5.53994,18000000.0
2005-03-10 22:09:00,5.54069,5.54072,5.54,5.54034,11000000.0
2005-03-10 22:10:00,5.54016,5.54059,5.53924,5.53924,7000000.0
2005-03-10 22:11:00,5.53926,5.54061,5.53926,5.54016,8000000.0
2005-03-10 22:12:00,5.53942,5.54014,5.5394,5.54014,16000000.0
2005-03-10 22:13:00,5.5399,5.54043,5.53946,5.54019,24000000.0
2005-03-10 22:14:00,5.54016,5.54033,5.5392,5.5392,9000000.0
2005-03-10 22:15:00,5.5394,5.53959,5.53921,5.53943,10000000.0
2005-03-10 22:16:00,5.53926,5.5394,5.53805,5.53885,13000000.0
2005-03-10 22:17:00,5.54016,5.54091,5.53945,5.53945,20000000.0
2005-03-10 22:18:00,5.53865,5.53953,5.53864,5.53951,11000000.0
2005-03-10 22:19:00,5.53949,5.53982,5.53889,5.53978,15000000.0
2005-03-10 22:20:00,5.53913,5.53986,5.53879,5.53986,16000000.0
2005-03-10 22:21:00,5.53999,5.53999,5.53915,5.53963,12000000.0
2005-03-10 22:22:00,5.53966,5.53978,5.53909,5.53958,14000000.0
2005-03-10 22:23:00,5.53941,5.53941,5.53881,5.53913,11000000.0
2005-03-10 22:24:00,5.54002,5.54002,5.53894,5.53937,16000000.0
2005-03-10 22:25:00,5.53899,5.5398,5.53899,5.5398,14000000.0
2005-03-10 22:26:00,5.53999,5.53999,5.53837,5.53909,10000000.0
2005-03-10 22:27:00,5.53965,5.53975,5.53869,5.53975,14000000.0
2005-03-10 22:28:00,5.53854,5.53891,5.53826,5.53878,12000000.0
2005-03-10 22:29:00,5.53859,5.53931,5.53797,5.53896,13000000.0
2005-03-10 22:30:00,5.53931,5.53931,5.53872,5.53889,8000000.0
2005-03-10 22:31:00,5.53884,5.53918,5.53838,5.53878,11000000.0
2005-03-10 22:32:00,5.53775,5.53952,5.53775,5.53921,20000000.0
2005-03-10 22:33:00,5.53898,5.53902,5.53792,5.53866,11000000.0
2005-03-10 22:34:00,5.5383,5.53924,5.53795,5.53878,10000000.0
2005-03-10 22:35:00,5.53862,5.53896,5.53781,5.53853,13000000.0
2005-03-10 22:36:00,5.53923,5.53923,5.53759,5.53794,9000000.0
2005-03-10 22:37:00,5.5375,5.5375,5.53677,5.53744,13000000.0
2005-03-10 22:38:00,5.5383,5.5383,5.53638,5.53638,9000000.0
2005-03-10 22:39:00,5.53622,5.53773,5.53622,5.53689,12000000.0
2005-03-10 22:40:00,5.53701,5.53726,5.53578,5.53578,9000000.0
2005-03-10 22:41:00,5.53696,5.5376,5.53686,5.53716,14000000.0
2005-03-10 22:42:00,5.53721,5.5381,5.53721,5.53743,13000000.0
2005-03-10 22:43:00,5.53788,5.53788,5.53675,5.53786,12000000.0
2005-03-10 22:44:00,5.53784,5.53888,5.53782,5.53794,15000000.0
2005-03-10 22:45:00,5.53618,5.53766,5.53618,5.53735,13000000.0
2005-03-10 22:46:00,5.53801,5.53858,5.53796,5.53796,14000000.0
2005-03-10 22:47:00,5.53946,5.53946,5.53854,5.53884,15000000.0
2005-03-10 22:48:00,5.53842,5.53853,5.53756,5.5376,13000000.0
2005-03-10 22:49:00,5.53798,5.53918,5.53798,5.53918,13000000.0
2005-03-10 22:50:00,5.53815,5.53815,5.53712,5.53744,15000000.0
2005-03-10 22:51:00,5.5379,5.53864,5.53762,5.53762,14000000.0
2005-03-10 22:52:00,5.53767,5.53845,5.53767,5.53814,9000000.0
2005-03-10 22:53:00,5.53809,5.53848,5.5372,5.53782,15000000.0
2005-03-10 22:54:00,5.53787,5.53886,5.53787,5.53886,17000000.0
2005-03-10 22:55:00,5.53905,5.53936,5.53875,5.53919,16000000.0
2005-03-10 22:56:00,5.53864,5.53864,5.53688,5.53688,13000000.0
2005-03-10 22:57:00,5.53772,5.53855,5.53772,5.53825,8000000.0
2005-03-10 22:58:00,5.53818,5.53818,5.53689,5.53774,8000000.0
2005-03-10 22:59:00,5.53775,5.53775,5.53693,5.5376,19000000.0
2005-03-10 23:00:00,5.53919,5.53919,5.53762,5.53776,10000000.0
2005-03-10 23:01:00,5.53772,5.53833,5.53772,5.53813,7000000.0
2005-03-10 23:02:00,5.53831,5.53897,5.53805,5.53897,15000000.0
2005-03-10 23:03:00,5.53901,5.53901,5.53777,5.53843,17000000.0
2005-03-10 23:04:00,5.53795,5.53879,5.53768,5.53879,19000000.0
2005-03-10 23:05:00,5.53839,5.53839,5.53724,5.53816,9000000.0
2005-03-10 23:06:00,5.53879,5.53892,5.53866,5.53887,12000000.0
2005-03-10 23:07:00,5.53898,5.53902,5.5388,5.53884,14000000.0
2005-03-10 23:08:00,5.53739,5.53889,5.53635,5.53889,16000000.0
2005-03-10 23:09:00,5.5388,5.53915,5.53834,5.53899,9000000.0
2005-03-10 23:10:00,5.53874,5.53977,5.53795,5.53941,12000000.0
2005-03-10 23:11:00,5.53925,5.53934,5.53872,5.53874,14000000.0
2005-03-10 23:12:00,5.53898,5.53983,5.53898,5.53959,7000000.0
2005-03-10 23:13:00,5.53978,5.54015,5.53854,5.53952,14000000.0
2005-03-10 23:14:00,5.54017,5.54076,5.53923,5.54076,19000000.0
2005-03-10 23:15:00,5.54158,5.54158,5.539,5.539,13000000.0
2005-03-10 23:16:00,5.54019,5.5403,5.539,5.53961,15000000.0
2005-03-10 23:17:00,5.54002,5.54002,5.5391,5.53939,11000000.0
2005-03-10 23:18:00,5.53915,5.54019,5.53896,5.53993,12000000.0
2005-03-10 23:19:00,5.53886,5.54034,5.53886,5.53948,14000000.0
2005-03-10 23:20:00,5.54073,5.54111,5.54014,5.54111,19000000.0
2005-03-10 23:21:00,5.54074,5.54096,5.53991,5.54096,7000000.0
2005-03-10 23:22:00,5.5413,5.5413,5.54098,5.5411,15000000.0
2005-03-10 23:23:00,5.5404,5.54102,5.5404,5.54102,11000000.0
2005-03-10 23:24:00,5.54189,5.54303,5.54164,5.54303,14000000.0
2005-03-10 23:25:00,5.54337,5.54337,5.54276,5.54328,11000000.0
2005-03-10 23:26:00,5.54255,5.54365,5.54237,5.54314,14000000.0
2005-03-10 23:27:00,5.54335,5.54447,5.54325,5.5437,11000000.0
2005-03-10 23:28:00,5.54402,5.54422,5.54344,5.54371,12000000.0
2005-03-10 23:29:00,5.54357,5.54381,5.54303,5.54355,16000000.0
2005-03-10 23:30:00,5.54429,5.54439,5.54329,5.54348,20000000.0
2005-03-10 23:31:00,5.54264,5.54352,5.5423,5.54352,11000000.0
2005-03-10 23:32:00,5.54365,5.54425,5.5428,5.54425,16000000.0
2005-03-10 23:33:00,5.54332,5.54342,5.54221,5.54291,12000000.0
2005-03-10 23:34:00,5.54201,5.54222,5.5415,5.54217,13000000.0
2005-03-10 23:35:00,5.54267,5.54302,5.54229,5.54264,9000000.0
2005-03-10 23:36:00,5.54245,5.54294,5.54225,5.54228,9000000.0
2005-03-10 23:37:00,5.54283,5.54283,5.54181,5.54198,14000000.0
2005-03-10 23:38:00,5.54219,5.54315,5.54209,5.54259,13000000.0
2005-03-10 23:39:00,5.5428,5.54331,5.54226,5.54331,17000000.0
2005-03-10 23:40:00,5.54296,5.54349,5.54232,5.54345,12000000.0
2005-03-10 23:41:00,5.54298,5.54298,5.54221,5.54221,17000000.0
2005-03-10 23:42:00,5.5417,5.54277,5.5417,5.54221,22000000.0
2005-03-10 23:43:00,5.54203,5.54304,5.54203,5.54219,15000000.0
2005-03-10 23:44:00,5.54111,5.54236,5.54111,5.54174,14000000.0
2005-03-10 23:45:00,5.54132,5.54162,5.54093,5.54162,20000000.0
2005-03-10 23:46:00,5.54126,5.54141,5.54032,5.54067,14000000.0
2005-03-10 23:47:00,5.54215,5.5423,5.54142,5.54194,10000000.0
2005-03-10 23:48:00,5.54217,5.54258,5.542,5.54237,18000000.0
2005-03-10 23:49:00,5.54268,5.54298,5.54219,5.54219,14000000.0
2005-03-10 23:50:00,5.54361,5.54361,5.5416,5.5416,13000000.0
2005-03-10 23:51:00,5.54208,5.54245,5.54155,5.54155,8000000.0
2005-03-10 23:52:00,5.54224,5.54238,5.54085,5.54167,16000000.0
2005-03-10 23:53:00,5.54201,5.54273,5.54183,5.54206,18000000.0
2005-03-10 23:54:00,5.54176,5.54316,5.54176,5.54193,12000000.0
2005-03-10 23:55:00,5.54287,5.5433,5.54268,5.5433,19000000.0
2005-03-10 23:56:00,5.54301,5.54349,5.5422,5.54349,14000000.0
2005-03-10 23:57:00,5.54378,5.54385,5.54361,5.54378,16000000.0
2005-03-10 23:58:00,5.54291,5.5434,5.54249,5.5429,13000000.0
2005-03-10 23:59:00,5.54356,5.54356,5.54196,5.54196,14000000.0
2005-03-11 00:00:00,5.54314,5.5442,5.54314,5.5442,17000000.0
2005-03-11 00:01:00,5.54354,5.54453,5.54335,5.54397,12000000.0
2005-03-11 00:02:00,5.54401,5.54572,5.54401,5.54471,15000000.0
2005-03-11 00:03:00,5.5448,5.54531,5.5448,5.54497,14000000.0
2005-03-11 00:04:00,5.54502,5.54559,5.54481,5.54508,12000000.0
2005-03-11 00:05:00,5.54452,5.54698,5.54452,5.54698,12000000.0
2005-03-11 00:06:00,5.5472,5.5472,5.54619,5.54654,12000000.0
2005-03-11 00:07:00,5.5462,5.5462,5.54538,5.54605,11000000.0
2005-03-11 00:08:00,5.54588,5.54647,5.54571,5.54571,15000000.0
2005-03-11 00:09:00,5.54553,5.54585,5.54497,5.54516,12000000.0
2005-03-11 00:10:00,5.5447,5.54519,5.54455,5.54471,19000000.0
2005-03-11 00:11:00,5.54418,5.54429,5.5435,5.5441,8000000.0
2005-03-11 00:12:00,5.54324,5.54324,5.54278,5.543,9000000.0
2005-03-11 00:13:00,5.54369,5.54369,5.54236,5.54236,13000000.0
2005-03-11 00:14:00,5.54275,5.54351,5.54227,5.54344,14000000.0
2005-03-11 00:15:00,5.54227,5.54241,5.54173,5.54241,12000000.0
2005-03-11 00:16:00,5.54157,5.54292,5.54157,5.54278,12000000.0
2005-03-11 00:17:00,5.5415,5.54218,5.54147,5.54157,10000000.0
2005-03-11 00:18:00,5.54216,5.54247,5.54144,5.54219,19000000.0
2005-03-11 00:19:00,5.54208,5.5429,5.54194,5.54213,12000000.0
2005-03-11 00:20:00,5.54288,5.54288,5.54179,5.54208,11000000.0
2005-03-11 00:21:00,5.54355,5.54355,5.54155,5.54155,14000000.0
2005-03-11 00:22:00,5.54142,5.54348,5.54142,5.54348,13000000.0
2005-03-11 00:23:00,5.54358,5.54358,5.54255,5.54301,13000000.0
2005-03-11 00:24:00,5.5427,5.54272,5.54189,5.54225,9000000.0
2005-03-11 00:25:00,5.54127,5.54209,5.54078,5.54121,13000000.0
2005-03-11 00:26:00,5.54116,5.54147,5.54025,5.54025,14000000.0
2005-03-11 00:27:00,5.54046,5.54181,5.54046,5.54178,15000000.0
2005-03-11 00:28:00,5.54133,5.54159,5.54049,5.54049,7000000.0
2005-03-11 00:29:00,5.54091,5.54166,5.53971,5.54166,17000000.0
2005-03-11 00:30:00,5.5418,5.5418,5.54105,5.54105,9000000.0
2005-03-11 00:31:00,5.54082,5.54159,5.5404,5.54091,13000000.0
2005-03-11 00:32:00,5.54265,5.54265,5.54245,5.54265,8000000.0
2005-03-11 00:33:00,5.54227,5.54227,5.54111,5.54111,19000000.0
2005-03-11 00:34:00,5.54157,5.54157,5.54075,5.54143,15000000.0
2005-03-11 00:35:00,5.54177,5.54248,5.5415,5.54248,12000000.0
2005-03-11 00:36:00,5.54138,5.54271,5.54138,5.54232,15000000.0
2005-03-11 00:37:00,5.54262,5.54262,5.54155,5.54228,15000000.0
2005-03-11 00:38:00,5.54226,5.54266,5.54104,5.54104,18000000.0
2005-03-11 00:39:00,5.54214,5.54217,5.54141,5.54141,20000000.0
2005-03-11 00:40:00,5.54183,5.54189,5.54105,5.54105,10000000.0
2005-03-11 00:41:00,5.54201,5.54212,5.54126,5.54209,9000000.0
2005-03-11 00:42:00,5.54179,5.54308,5.54179,5.54308,16000000.0
2005-03-11 00:43:00,5.54266,5.54266,5.54136,5.54136,16000000.0
2005-03-11 00:44:00,5.54138,5.54248,5.54056,5.54056,10000000.0
2005-03-11 00:45:00,5.54219,5.54219,5.54145,5.54168,16000000.0
2005-03-11 00:46:00,5.54201,5.54203,5.54093,5.54093,12000000.0
2005-03-11 00:47:00,5.54264,5.54332,5.54264,5.54332,8000000.0
2005-03-11 00:48:00,5.54347,5.54353,5.54328,5.5434,16000000.0
2005-03-11 00:49:00,5.54158,5.54208,5.54082,5.54208,11000000.0
2005-03-11 00:50:00,5.5423,5.54295,5.5423,5.54293,9000000.0
2005-03-11 00:51:00,5.5432,5.54331,5.54306,5.54318,9000000.0
2005-03-11 00:52:00,5.54323,5.54323,5.54299,5.54303,18000000.0
2005-03-11 00:53:00,5.54133,5.54163,5.54068,5.54068,12000000.0
2005-03-11 00:54:00,5.54037,5.54222,5.54024,5.54221,12000000.0
2005-03-11 00:55:00,5.54161,5.54196,5.54132,5.54149,11000000.0
2005-03-11 00:56:00,5.54144,5.54238,5.54144,5.54238,14000000.0
2005-03-11 00:57:00,5.54245,5.54267,5.54243,5.54258,15000000.0
2005-03-11 00:58:00,5.54261,5.54261,5.54236,5.54243,9000000.0
2005-03-11 00:59:00,5.54239,5.54239,5.54117,5.54117,17000000.0
2005-03-11 01:00:00,5.5412,5.54199,5.54106,5.54146,12000000.0
2005-03-11 01:01:00,5.54022,5.54125,5.53975,5.54085,15000000.0
2005-03-11 01:02:00,5.5405,5.54079,5.53988,5.54079,10000000.0
2005-03-11 01:03:00,5.54099,5.54144,5.54047,5.54105,13000000.0
2005-03-11 01:04:00,5.54143,5.54143,5.54064,5.54135,13000000.0
2005-03-11 01:05:00,5.54104,5.54138,5.54026,5.54042,13000000.0
2005-03-11 01:06:00,5.5421,5.54221,5.54195,5.54196,12000000.0
2005-03-11 01:07:00,5.5415,5.5415,5.53975,5.53975,13000000.0
2005-03-11 01:08:00,5.54049,5.54049,5.5396,5.5396,15000000.0
2005-03-11 01:09:00,5.53978,5.54003,5.5392,5.53991,17000000.0
2005-03-11 01:10:00,5.53883,5.53936,5.53865,5.53913,10000000.0
2005-03-11 01:11:00,5.53964,5.54009,5.53902,5.53984,11000000.0
2005-03-11 01:12:00,5.53914,5.53933,5.5387,5.53922,10000000.0
2005-03-11 01:13:00,5.53954,5.53954,5.53813,5.53813,11000000.0
2005-03-11 01:14:00,5.53778,5.53874,5.53748,5.53748,13000000.0
2005-03-11 01:15:00,5.53769,5.53775,5.53497,5.53497,9000000.0
2005-03-11 01:16:00,5.5345,5.53584,5.53396,5.5344,12000000.0
2005-03-11 01:17:00,5.53452,5.53473,5.53408,5.5344,11000000.0
2005-03-11 01:18:00,5.53423,5.53559,5.53368,5.53559,12000000.0
2005-03-11 01:19:00,5.53569,5.53588,5.53403,5.5343,19000000.0
2005-03-11 01:20:00,5.53478,5.53527,5.53427,5.53469,11000000.0
2005-03-11 01:21:00,5.53526,5.53533,5.53488,5.53511,12000000.0
2005-03-11 01:22:00,5.53541,5.53582,5.53508,5.5358,9000000.0
2005-03-11 01:23:00,5.53636,5.53638,5.53558,5.53633,13000000.0
2005-03-11 01:24:00,5.53657,5.53708,5.53641,5.53708,14000000.0
2005-03-11 01:25:00,5.53642,5.53715,5.53622,5.53709,11000000.0
2005-03-11 01:26:00,5.53666,5.53758,5.53665,5.53719,10000000.0
2005-03-11 01:27:00,5.53669,5.53701,5.53597,5.53622,17000000.0
2005-03-11 01:28:00,5.53518,5.53615,5.53503,5.53587,13000000.0
2005-03-11 01:29:00,5.53498,5.53559,5.53475,5.53534,19000000.0
2005-03-11 01:30:00,5.5349,5.53524,5.53426,5.535,15000000.0
2005-03-11 01:31:00,5.53495,5.53515,5.5341,5.53515,15000000.0
2005-03-11 01:32:00,5.53428,5.53608,5.53428,5.53482,12000000.0
2005-03-11 01:33:00,5.5345,5.5345,5.53336,5.53393,8000000.0
2005-03-11 01:34:00,5.53472,5.53604,5.53472,5.53579,18000000.0
2005-03-11 01:35:00,5.5349,5.53539,5.53473,5.53532,12000000.0
2005-03-11 01:36:00,5.53493,5.5356,5.53467,5.5356,16000000.0
2005-03-11 01:37:00,5.53533,5.53661,5.53533,5.53634,15000000.0
2005-03-11 01:38:00,5.53721,5.53722,5.53665,5.53686,18000000.0
2005-03-11 01:39:00,5.53737,5.53737,5.53691,5.5372,10000000.0
2005-03-11 01:40:00,5.53679,5.53693,5.53612,5.53645,11000000.0
2005-03-11 01:41:00,5.53555,5.53594,5.53447,5.53496,16000000.0
2005-03-11 01:42:00,5.53479,5.53585,5.53479,5.53484,14000000.0
2005-03-11 01:43:00,5.53435,5.53435,5.53334,5.53412,16000000.0
2005-03-11 01:44:00,5.53388,5.53388,5.53287,5.5335,15000000.0
2005-03-11 01:45:00,5.53323,5.53323,5.53236,5.53296,16000000.0
2005-03-11 01:46:00,5.53276,5.53312,5.53266,5.533,9000000.0
2005-03-11 01:47:00,5.53298,5.53348,5.53288,5.53329,17000000.0
2005-03-11 01:48:00,5.53344,5.53496,5.53344,5.53477,16000000.0
2005-03-11 01:49:00,5.53521,5.53521,5.53332,5.53441,10000000.0
2005-03-11 01:50:00,5.53454,5.53454,5.53273,5.53302,11000000.0
2005-03-11 01:51:00,5.53258,5.53329,5.53182,5.53321,12000000.0
2005-03-11 01:52:00,5.53359,5.53359,5.53285,5.53323,12000000.0
2005-03-11 01:53:00,5.53305,5.53377,5.53269,5.53321,18000000.0
2005-03-11 01:54:00,5.53288,5.53288,5.53214,5.53263,14000000.0
2005-03-11 01:55:00,5.53323,5.53337,5.53272,5.53291,18000000.0
2005-03-11 01:56:00,5.53343,5.53385,5.53311,5.5335,8000000.0
2005-03-11 01:57:00,5.53368,5.53394,5.53241,5.53376,13000000.0
2005-03-11 01:58:00,5.53309,5.53471,5.53309,5.53452,11000000.0
2005-03-11 01:59:00,5.53451,5.53509,5.53446,5.53482,11000000.0
2005-03-11 02:00:00,5.53438,5.53561,5.53434,5.53561,16000000.0
2005-03-11 02:01:00,5.53524,5.53585,5.53447,5.53508,21000000.0
2005-03-11 02:02:00,5.53607,5.53799,5.53579,5.53799,10000000.0
2005-03-11 02:03:00,5.53718,5.53758,5.53692,5.53758,8000000.0
2005-03-11 02:04:00,5.53811,5.53924,5.5375,5.5391,14000000.0
2005-03-11 02:05:00,5.53826,5.54028,5.53826,5.53964,14000000.0
2005-03-11 02:06:00,5.541,5.541,5.53979,5.54025,15000000.0
2005-03-11 02:07:00,5.54031,5.54134,5.53959,5.54134,10000000.0
2005-03-11 02:08:00,5.54218,5.54461,5.542,5.54461,16000000.0
2005-03-11 02:09:00,5.54446,5.54446,5.54123,5.54251,18000000.0
2005-03-11 02:10:00,5.54161,5.54269,5.54149,5.54233,16000000.0
2005-03-11 02:11:00,5.54108,5.54217,5.54086,5.54136,14000000.0
2005-03-11 02:12:00,5.541,5.54139,5.53991,5.53991,10000000.0
2005-03-11 02:13:00,5.54027,5.54104,5.54025,5.54102,15000000.0
2005-03-11 02:14:00,5.54069,5.54136,5.53971,5.53971,19000000.0
2005-03-11 02:15:00,5.54087,5.54087,5.54017,5.5408,12000000.0
2005-03-11 02:16:00,5.54099,5.54156,5.54014,5.54058,18000000.0
2005-03-11 02:17:00,5.5398,5.54059,5.53973,5.54027,14000000.0
2005-03-11 02:18:00,5.54047,5.54097,5.54004,5.54049,12000000.0
2005-03-11 02:19:00,5.54056,5.54077,5.5397,5.5397,14000000.0
2005-03-11 02:20:00,5.5397,5.5403,5.53923,5.53996,13000000.0
2005-03-11 02:21:00,5.53972,5.54033,5.53897,5.53998,15000000.0
2005-03-11 02:22:00,5.54091,5.54122,5.54025,5.54105,13000000.0
2005-03-11 02:23:00,5.54155,5.54235,5.54133,5.54143,16000000.0
2005-03-11 02:24:00,5.541,5.54186,5.541,5.54113,17000000.0
2005-03-11 02:25:00,5.54044,5.54245,5.54044,5.54245,10000000.0
2005-03-11 02:26:00,5.54241,5.54269,5.542,5.5426,13000000.0
2005-03-11 02:27:00,5.5433,5.54357,5.54253,5.54258,7000000.0
2005-03-11 02:28:00,5.5419,5.54245,5.54167,5.54245,9000000.0
2005-03-11 02:29:00,5.54323,5.54325,5.54248,5.54254,20000000.0
2005-03-11 02:30:00,5.54236,5.54298,5.54215,5.54216,11000000.0
2005-03-11 02:31:00,5.54165,5.54208,5.54112,5.54208,9000000.0
2005-03-11 02:32:00,5.54225,5.54291,5.54213,5.54224,13000000.0
2005-03-11 02:33:00,5.54139,5.54139,5.54025,5.54026,14000000.0
2005-03-11 02:34:00,5.5405,5.54187,5.5405,5.54167,17000000.0
2005-03-11 02:35:00,5.54129,5.54151,5.54077,5.54146,15000000.0
2005-03-11 02:36:00,5.5414,5.54278,5.5414,5.54278,14000000.0
2005-03-11 02:37:00,5.54256,5.54279,5.54179,5.54253,13000000.0
2005-03-11 02:38:00,5.54216,5.54366,5.54216,5.54366,14000000.0
2005-03-11 02:39:00,5.54355,5.54355,5.54126,5.54263,15000000.0
2005-03-11 02:40:00,5.54174,5.54224,5.54126,5.54139,12000000.0
2005-03-11 02:41:00,5.54101,5.54101,5.5399,5.54011,13000000.0
2005-03-11 02:42:00,5.54073,5.54077,5.53927,5.53927,16000000.0
2005-03-11 02:43:00,5.54002,5.54051,5.53914,5.54051,18000000.0
2005-03-11 02:44:00,5.5407,5.5407,5.53955,5.54016,10000000.0
2005-03-11 02:45:00,5.54079,5.54081,5.54003,5.54003,14000000.0
2005-03-11 02:46:00,5.54153,5.54164,5.54062,5.54133,18000000.0
2005-03-11 02:47:00,5.54131,5.54186,5.54041,5.54186,17000000.0
2005-03-11 02:48:00,5.54217,5.54217,5.54136,5.54147,7000000.0
2005-03-11 02:49:00,5.54167,5.54167,5.54057,5.54152,13000000.0
2005-03-11 02:50:00,5.54052,5.54152,5.54052,5.54105,14000000.0
2005-03-11 02:51:00,5.54195,5.5427,5.54108,5.54187,15000000.0
2005-03-11 02:52:00,5.54135,5.54189,5.54108,5.54129,15000000.0
2005-03-11 02:53:00,5.54087,5.54131,5.54049,5.54049,9000000.0
2005-03-11 02:54:00,5.54144,5.54144,5.54039,5.54106,13000000.0
2005-03-11 02:55:00,5.54076,5.54085,5.54003,5.54065,11000000.0
2005-03-11 02:56:00,5.5408,5.54177,5.5404,5.54109,18000000.0
2005-03-11 02:57:00,5.54065,5.54065,5.53974,5.53976,13000000.0
2005-03-11 02:58:00,5.54043,5.54043,5.53877,5.53929,9000000.0
2005-03-11 02:59:00,5.53926,5.53988,5.53909,5.53909,14000000.0
2005-03-11 03:00:00,5.53947,5.53998,5.53844,5.53998,11000000.0
2005-03-11 03:01:00,5.53811,5.53871,5.53774,5.53871,11000000.0
2005-03-11 03:02:00,5.5383,5.53865,5.53786,5.53865,11000000.0
2005-03-11 03:03:00,5.53901,5.53901,5.53836,5.53877,23000000.0
2005-03-11 03:04:00,5.53757,5.53863,5.53757,5.53828,11000000.0
2005-03-11 03:05:00,5.53816,5.5388,5.53776,5.5388,17000000.0
2005-03-11 03:06:00,5.53875,5.5395,5.53763,5.5395,9000000.0
2005-03-11 03:07:00,5.54008,5.54046,5.53946,5.54035,15000000.0
2005-03-11 03:08:00,5.54058,5.5407,5.53973,5.5407,12000000.0
2005-03-11 03:09:00,5.54096,5.54096,5.53927,5.53927,15000000.0
2005-03-11 03:10:00,5.5388,5.53927,5.5383,5.53855,19000000.0
2005-03-11 03:11:00,5.53892,5.5394,5.53855,5.53879,15000000.0
2005-03-11 03:12:00,5.5389,5.53918,5.53831,5.53883,18000000.0
2005-03-11 03:13:00,5.53873,5.53939,5.53841,5.53939,18000000.0
2005-03-11 03:14:00,5.54008,5.54048,5.53925,5.54048,10000000.0
2005-03-11 03:15:00,5.53881,5.53913,5.53848,5.53904,7000000.0
2005-03-11 03:16:00,5.53938,5.53938,5.53864,5.539,8000000.0
2005-03-11 03:17:00,5.53874,5.53887,5.53757,5.53855,10000000.0
2005-03-11 03:18:00,5.5398,5.5398,5.53855,5.53976,15000000.0
2005-03-11 03:19:00,5.54007,5.54027,5.54003,5.54018,10000000.0
2005-03-11 03:20:00,5.53985,5.53985,5.53893,5.53903,16000000.0
2005-03-11 03:21:00,5.53858,5.53934,5.53854,5.53854,11000000.0
2005-03-11 03:22:00,5.53885,5.53964,5.53883,5.53953,10000000.0
2005-03-11 03:23:00,5.53876,5.53969,5.53876,5.53916,12000000.0
2005-03-11 03:24:00,5.53955,5.54027,5.53955,5.53958,13000000.0
2005-03-11 03:25:00,5.54006,5.54044,5.53894,5.53994,11000000.0
2005-03-11 03:26:00,5.53899,5.54047,5.53899,5.54007,13000000.0
2005-03-11 03:27:00,5.5408,5.54118,5.54045,5.54049,14000000.0
2005-03-11 03:28:00,5.54049,5.54106,5.53968,5.5403,18000000.0
2005-03-11 03:29:00,5.54017,5.54047,5.53979,5.53979,15000000.0
2005-03-11 03:30:00,5.54004,5.54063,5.5399,5.5399,10000000.0
2005-03-11 03:31:00,5.54029,5.54029,5.53861,5.53861,13000000.0
2005-03-11 03:32:00,5.53954,5.53961,5.53913,5.53913,16000000.0
2005-03-11 03:33:00,5.54031,5.54048,5.53943,5.54048,13000000.0
2005-03-11 03:34:00,5.54063,5.54063,5.53944,5.53944,16000000.0
2005-03-11 03:35:00,5.53936,5.54094,5.53936,5.53991,10000000.0
2005-03-11 03:36:00,5.54016,5.54049,5.53887,5.54049,11000000.0
2005-03-11 03:37:00,5.54009,5.54041,5.53933,5.53933,13000000.0
2005-03-11 03:38:00,5.53946,5.54076,5.53946,5.54004,13000000.0
2005-03-11 03:39:00,5.53997,5.54058,5.53925,5.54058,13000000.0
2005-03-11 03:40:00,5.54108,5.54108,5.54033,5.54045,12000000.0
2005-03-11 03:41:00,5.54052,5.54093,5.54015,5.54079,16000000.0
2005-03-11 03:42:00,5.54075,5.54136,5.54003,5.54136,21000000.0
2005-03-11 03:43:00,5.54097,5.54107,5.54003,5.54003,18000000.0
2005-03-11 03:44:00,5.53996,5.54042,5.53919,5.53953,15000000.0
2005-03-11 03:45:00,5.53932,5.54017,5.53932,5.54017,9000000.0
2005-03-11 03:46:00,5.54002,5.54031,5.53929,5.54031,8000000.0
2005-03-11 03:47:00,5.54108,5.54108,5.53967,5.54026,11000000.0
2005-03-11 03:48:00,5.54005,5.54005,5.5387,5.53892,9000000.0
2005-03-11 03:49:00,5.53972,5.54042,5.53972,5.54038,16000000.0
2005-03-11 03:50:00,5.54058,5.54084,5.54058,5.5407,19000000.0
2005-03-11 03:51:00,5.54055,5.54064,5.54046,5.54046,9000000.0
2005-03-11 03:52:00,5.54045,5.54045,5.53906,5.53972,19000000.0
2005-03-11 03:53:00,5.5397,5.5404,5.53936,5.5404,10000000.0
2005-03-11 03:54:00,5.54083,5.54083,5.5397,5.53972,17000000.0
2005-03-11 03:55:00,5.5394,5.5394,5.53836,5.53911,16000000.0
2005-03-11 03:56:00,5.53885,5.53905,5.53839,5.53905,7000000.0
2005-03-11 03:57:00,5.53817,5.53912,5.53817,5.53882,11000000.0
2005-03-11 03:58:00,5.53919,5.53928,5.53885,5.53913,12000000.0
2005-03-11 03:59:00,5.53931,5.53996,5.53883,5.53929,17000000.0
2005-03-11 04:00:00,5.53864,5.53978,5.53864,5.53978,12000000.0
2005-03-11 04:01:00,5.53961,5.53971,5.53818,5.53947,16000000.0
2005-03-11 04:02:00,5.53879,5.5392,5.53873,5.53894,14000000.0
2005-03-11 04:03:00,5.53872,5.53953,5.53858,5.53912,12000000.0
2005-03-11 04:04:00,5.53844,5.53865,5.53808,5.53861,16000000.0
2005-03-11 04:05:00,5.5389,5.5389,5.53778,5.53829,13000000.0
2005-03-11 04:06:00,5.53828,5.53857,5.53786,5.53796,16000000.0
2005-03-11 04:07:00,5.53741,5.53797,5.53718,5.53718,13000000.0
2005-03-11 04:08:00,5.5367,5.53754,5.53647,5.53731,14000000.0
2005-03-11 04:09:00,5.53714,5.53784,5.53636,5.53784,10000000.0
2005-03-11 04:10:00,5.53789,5.53833,5.53645,5.53645,12000000.0
2005-03-11 04:11:00,5.5378,5.53821,5.53732,5.53821,14000000.0
2005-03-11 04:12:00,5.53801,5.53926,5.53785,5.53914,19000000.0
2005-03-11 04:13:00,5.53867,5.53997,5.53867,5.53946,20000000.0
2005-03-11 04:14:00,5.53956,5.53978,5.53818,5.53818,12000000.0
2005-03-11 04:15:00,5.53926,5.53933,5.53868,5.53921,8000000.0
2005-03-11 04:16:00,5.53928,5.54029,5.53917,5.5395,13000000.0
2005-03-11 04:17:00,5.53915,5.53988,5.53913,5.53965,15000000.0
2005-03-11 04:18:00,5.53877,5.53925,5.53797,5.53849,9000000.0
2005-03-11 04:19:00,5.53717,5.53798,5.53701,5.53789,12000000.0
2005-03-11 04:20:00,5.53789,5.53812,5.53756,5.53808,9000000.0
2005-03-11 04:21:00,5.53814,5.53936,5.53814,5.53844,17000000.0
2005-03-11 04:22:00,5.5397,5.5397,5.53886,5.53929,14000000.0
2005-03-11 04:23:00,5.53979,5.53996,5.5395,5.5396,10000000.0
2005-03-11 04:24:00,5.53981,5.54005,5.53921,5.53949,12000000.0
2005-03-11 04:25:00,5.53978,5.54046,5.53942,5.53942,10000000.0
2005-03-11 04:26:00,5.53986,5.53986,5.53853,5.53911,7000000.0
2005-03-11 04:27:00,5.53888,5.5395,5.53874,5.5395,15000000.0
2005-03-11 04:28:00,5.53882,5.53928,5.53813,5.53928,7000000.0
2005-03-11 04:29:00,5.53972,5.53972,5.53873,5.5391,14000000.0
2005-03-11 04:30:00,5.53821,5.5393,5.53817,5.53817,11000000.0
2005-03-11 04:31:00,5.53833,5.53932,5.53833,5.53875,15000000.0
2005-03-11 04:32:00,5.53911,5.53911,5.53816,5.53816,17000000.0
2005-03-11 04:33:00,5.53807,5.53996,5.53807,5.53996,14000000.0
2005-03-11 04:34:00,5.54026,5.54033,5.54011,5.54033,9000000.0
2005-03-11 04:35:00,5.53907,5.53907,5.53807,5.5387,12000000.0
2005-03-11 04:36:00,5.53879,5.53881,5.5373,5.53868,12000000.0
2005-03-11 04:37:00,5.53928,5.53977,5.53783,5.53977,12000000.0
2005-03-11 04:38:00,5.5388,5.53982,5.5388,5.53982,11000000.0
2005-03-11 04:39:00,5.53978,5.53978,5.53815,5.53924,17000000.0
2005-03-11 04:40:00,5.53916,5.53936,5.53844,5.53844,9000000.0
2005-03-11 04:41:00,5.53982,5.54029,5.53944,5.53977,10000000.0
2005-03-11 04:42:00,5.53945,5.53987,5.53884,5.53884,8000000.0
2005-03-11 04:43:00,5.53877,5.54012,5.53877,5.53977,18000000.0
2005-03-11 04:44:00,5.53981,5.54086,5.53981,5.54061,9000000.0
2005-03-11 04:45:00,5.53919,5.54088,5.53919,5.54088,9000000.0
2005-03-11 04:46:00,5.541,5.54221,5.541,5.54153,16000000.0
2005-03-11 04:47:00,5.54143,5.54212,5.5413,5.54205,12000000.0
2005-03-11 04:48:00,5.54098,5.54164,5.54051,5.54095,10000000.0
2005-03-11 04:49:00,5.54067,5.54122,5.54047,5.54054,16000000.0
2005-03-11 04:50:00,5.54128,5.54158,5.5406,5.54117,16000000.0
2005-03-11 04:51:00,5.54138,5.5415,5.54061,5.54061,20000000.0
2005-03-11 04:52:00,5.54113,5.54115,5.54033,5.54063,13000000.0
2005-03-11 04:53:00,5.54005,5.54012,5.53934,5.53998,11000000.0
2005-03-11 04:54:00,5.53909,5.54068,5.53909,5.54068,11000000.0
2005-03-11 04:55:00,5.54079,5.54079,5.53983,5.53993,12000000.0
2005-03-11 04:56:00,5.5388,5.54039,5.5388,5.54027,16000000.0
2005-03-11 04:57:00,5.54015,5.54015,5.53862,5.53862,7000000.0
2005-03-11 04:58:00,5.53885,5.54063,5.53885,5.5401,13000000.0
2005-03-11 04:59:00,5.539,5.5406,5.539,5.5406,17000000.0
2005-03-11 05:00:00,5.54006,5.54006,5.53851,5.53945,10000000.0
2005-03-11 05:01:00,5.53935,5.53952,5.5386,5.53942,13000000.0
2005-03-11 05:02:00,5.53983,5.54019,5.53983,5.54012,18000000.0
2005-03-11 05:03:00,5.54137,5.54142,5.54117,5.54117,9000000.0
2005-03-11 05:04:00,5.5409,5.5409,5.53948,5.53948,12000000.0
2005-03-11 05:05:00,5.54073,5.54073,5.5401,5.5401,10000000.0
2005-03-11 05:06:00,5.54006,5.54087,5.54006,5.54087,20000000.0
2005-03-11 05:07:00,5.54,5.54005,5.5391,5.5391,10000000.0
2005-03-11 05:08:00,5.53999,5.54089,5.53931,5.54089,17000000.0
2005-03-11 05:09:00,5.54102,5.54102,5.53928,5.53938,15000000.0
2005-03-11 05:10:00,5.54058,5.54106,5.54014,5.54106,10000000.0
2005-03-11 05:11:00,5.54045,5.54045,5.53927,5.53927,16000000.0
2005-03-11 05:12:00,5.5396,5.54034,5.5396,5.54034,7000000.0
2005-03-11 05:13:00,5.54012,5.54051,5.53963,5.54026,12000000.0
2005-03-11 05:14:00,5.53959,5.54148,5.53955,5.54148,14000000.0
2005-03-11 05:15:00,5.54165,5.54165,5.54034,5.54057,16000000.0
2005-03-11 05:16:00,5.53946,5.54089,5.53946,5.54089,15000000.0
2005-03-11 05:17:00,5.53981,5.54089,5.53981,5.54062,10000000.0
2005-03-11 05:18:00,5.54137,5.54152,5.54041,5.54104,13000000.0
2005-03-11 05:19:00,5.54008,5.54109,5.54008,5.54102,13000000.0
2005-03-11 05:20:00,5.54211,5.54211,5.54067,5.54211,20000000.0
2005-03-11 05:21:00,5.54125,5.54129,5.53975,5.54088,9000000.0
2005-03-11 05:22:00,5.54162,5.54209,5.5412,5.5412,17000000.0
2005-03-11 05:23:00,5.54103,5.54174,5.54075,5.54077,14000000.0
2005-03-11 05:24:00,5.54062,5.54173,5.5406,5.54071,19000000.0
2005-03-11 05:25:00,5.54098,5.54117,5.54002,5.54117,13000000.0
2005-03-11 05:26:00,5.54119,5.5418,5.54119,5.5418,13000000.0
2005-03-11 05:27:00,5.54207,5.54211,5.5419,5.54195,13000000.0
2005-03-11 05:28:00,5.54172,5.54172,5.5399,5.54121,10000000.0
2005-03-11 05:29:00,5.54166,5.54257,5.54123,5.54257,17000000.0
2005-03-11 05:30:00,5.54261,5.54288,5.54259,5.54266,21000000.0
2005-03-11 05:31:00,5.54254,5.54254,5.54097,5.54097,13000000.0
2005-03-11 05:32:00,5.54252,5.54252,5.54226,5.54252,16000000.0
2005-03-11 05:33:00,5.54232,5.54258,5.54224,5.54258,13000000.0
2005-03-11 05:34:00,5.54263,5.54263,5.54237,5.54237,13000000.0
2005-03-11 05:35:00,5.54233,5.5426,5.54233,5.54255,14000000.0
2005-03-11 05:36:00,5.54127,5.54127,5.53998,5.54079,18000000.0
2005-03-11 05:37:00,5.54116,5.54136,5.53974,5.54136,12000000.0
2005-03-11 05:38:00,5.54177,5.54196,5.54177,5.54188,13000000.0
2005-03-11 05:39:00,5.54177,5.54203,5.54177,5.54196,21000000.0
2005-03-11 05:40:00,5.54104,5.54104,5.54004,5.54071,14000000.0
2005-03-11 05:41:00,5.54059,5.54097,5.53872,5.54064,13000000.0
2005-03-11 05:42:00,5.54106,5.54174,5.54067,5.54174,8000000.0
2005-03-11 05:43:00,5.54209,5.5422,5.54198,5.54216,13000000.0
2005-03-11 05:44:00,5.54204,5.54206,5.5418,5.54185,13000000.0
2005-03-11 05:45:00,5.54116,5.54141,5.53985,5.54056,24000000.0
2005-03-11 05:46:00,5.5412,5.54179,5.54055,5.54179,14000000.0
2005-03-11 05:47:00,5.54137,5.54183,5.53982,5.54183,11000000.0
2005-03-11 05:48:00,5.54147,5.54178,5.54082,5.54146,18000000.0
2005-03-11 05:49:00,5.54055,5.54191,5.54055,5.54191,10000000.0
2005-03-11 05:50:00,5.54219,5.54221,5.54155,5.54155,10000000.0
2005-03-11 05:51:00,5.54167,5.54204,5.54146,5.54188,11000000.0
2005-03-11 05:52:00,5.5415,5.5415,5.54071,5.54143,19000000.0
2005-03-11 05:53:00,5.54208,5.54208,5.54037,5.54085,15000000.0
2005-03-11 05:54:00,5.54095,5.54095,5.54048,5.54048,7000000.0
2005-03-11 05:55:00,5.54074,5.54094,5.54037,5.5409,12000000.0
2005-03-11 05:56:00,5.54088,5.54133,5.54027,5.54133,16000000.0
2005-03-11 05:57:00,5.54186,5.54186,5.5407,5.54105,11000000.0
2005-03-11 05:58:00,5.5405,5.5405,5.53964,5.54018,22000000.0
2005-03-11 05:59:00,5.53957,5.54015,5.5391,5.5401,9000000.0
2005-03-11 06:00:00,5.53978,5.54013,5.53969,5.53977,17000000.0
2005-03-11 06:01:00,5.54008,5.54092,5.54008,5.54092,18000000.0
2005-03-11 06:02:00,5.54102,5.54102,5.53918,5.54012,18000000.0
2005-03-11 06:03:00,5.53984,5.54085,5.53984,5.54085,16000000.0
2005-03-11 06:04:00,5.54094,5.54094,5.53995,5.54043,8000000.0
2005-03-11 06:05:00,5.54031,5.54051,5.53934,5.54015,10000000.0
2005-03-11 06:06:00,5.54023,5.54107,5.54016,5.54085,27000000.0
2005-03-11 06:07:00,5.54068,5.54071,5.54036,5.54063,17000000.0
2005-03-11 06:08:00,5.54114,5.54118,5.54019,5.54019,14000000.0
2005-03-11 06:09:00,5.54099,5.54103,5.54065,5.54065,13000000.0
2005-03-11 06:10:00,5.54161,5.54161,5.54069,5.54069,14000000.0
2005-03-11 06:11:00,5.54116,5.54116,5.54057,5.54093,16000000.0
2005-03-11 06:12:00,5.54025,5.54093,5.5394,5.54093,17000000.0
2005-03-11 06:13:00,5.54118,5.54138,5.541,5.54138,14000000.0
2005-03-11 06:14:00,5.53989,5.54115,5.53982,5.54091,12000000.0
2005-03-11 06:15:00,5.54157,5.54166,5.54029,5.54166,13000000.0
2005-03-11 06:16:00,5.54165,5.54165,5.54019,5.54019,14000000.0
2005-03-11 06:17:00,5.54138,5.54161,5.5406,5.54139,11000000.0
2005-03-11 06:18:00,5.54163,5.54209,5.5405,5.54209,12000000.0
2005-03-11 06:19:00,5.54232,5.54232,5.5401,5.54101,19000000.0
2005-03-11 06:20:00,5.54076,5.54162,5.54025,5.54025,11000000.0
2005-03-11 06:21:00,5.53922,5.54136,5.53922,5.54096,9000000.0
2005-03-11 06:22:00,5.54122,5.54164,5.54079,5.54097,22000000.0
2005-03-11 06:23:00,5.54097,5.54154,5.54032,5.54154,18000000.0
2005-03-11 06:24:00,5.54196,5.54196,5.54077,5.54116,8000000.0
2005-03-11 06:25:00,5.54155,5.54155,5.53973,5.54052,9000000.0
2005-03-11 06:26:00,5.54053,5.54058,5.5395,5.54058,13000000.0
2005-03-11 06:27:00,5.54038,5.54079,5.53994,5.53997,15000000.0
2005-03-11 06:28:00,5.54044,5.54044,5.53954,5.5403,18000000.0
2005-03-11 06:29:00,5.53997,5.54088,5.53977,5.54082,16000000.0
2005-03-11 06:30:00,5.5406,5.54177,5.5406,5.54177,10000000.0
2005-03-11 06:31:00,5.54142,5.54142,5.53974,5.53974,13000000.0
2005-03-11 06:32:00,5.53948,5.54138,5.53948,5.54138,10000000.0
2005-03-11 06:33:00,5.54112,5.54112,5.5397,5.54025,10000000.0
2005-03-11 06:34:00,5.54022,5.54055,5.54004,5.54004,15000000.0
2005-03-11 06:35:00,5.54079,5.54144,5.54009,5.54144,13000000.0
2005-03-11 06:36:00,5.54153,5.54153,5.53989,5.54036,23000000.0
2005-03-11 06:37:00,5.53982,5.54093,5.53925,5.54093,11000000.0
2005-03-11 06:38:00,5.53977,5.54001,5.53881,5.53881,17000000.0
2005-03-11 06:39:00,5.53978,5.54046,5.53959,5.53986,8000000.0
2005-03-11 06:40:00,5.54032,5.54033,5.53934,5.53999,15000000.0
2005-03-11 06:41:00,5.54118,5.54118,5.53988,5.54082,15000000.0
2005-03-11 06:42:00,5.53999,5.53999,5.53915,5.53982,16000000.0
2005-03-11 06:43:00,5.53974,5.54026,5.53883,5.54026,12000000.0
2005-03-11 06:44:00,5.53993,5.54055,5.53955,5.54055,13000000.0
2005-03-11 06:45:00,5.54086,5.54115,5.54086,5.54093,14000000.0
2005-03-11 06:46:00,5.541,5.541,5.5399,5.5404,12000000.0
2005-03-11 06:47:00,5.54013,5.54039,5.53947,5.53947,11000000.0
2005-03-11 06:48:00,5.53992,5.54022,5.53906,5.54001,15000000.0
2005-03-11 06:49:00,5.53996,5.54029,5.53901,5.54029,17000000.0
2005-03-11 06:50:00,5.54131,5.54154,5.54061,5.54148,13000000.0
2005-03-11 06:51:00,5.54156,5.54156,5.53946,5.53946,8000000.0
2005-03-11 06:52:00,5.54007,5.54125,5.54007,5.54125,14000000.0
2005-03-11 06:53:00,5.54147,5.54156,5.53979,5.53979,13000000.0
2005-03-11 06:54:00,5.53964,5.5411,5.53964,5.53997,8000000.0
2005-03-11 06:55:00,5.53909,5.54032,5.53904,5.54032,10000000.0
2005-03-11 06:56:00,5.54005,5.54013,5.53918,5.53918,11000000.0
2005-03-11 06:57:00,5.53933,5.53986,5.53895,5.53953,17000000.0
2005-03-11 06:58:00,5.53987,5.5411,5.53975,5.5411,12000000.0
2005-03-11 06:59:00,5.54123,5.54144,5.54122,5.54144,14000000.0
2005-03-11 07:00:00,5.54116,5.54116,5.54016,5.54031,11000000.0
2005-03-11 07:01:00,5.54067,5.54103,5.54017,5.54017,10000000.0
2005-03-11 07:02:00,5.5402,5.5402,5.53904,5.53968,14000000.0
2005-03-11 07:03:00,5.54001,5.54027,5.53971,5.53972,7000000.0
2005-03-11 07:04:00,5.53979,5.5406,5.5397,5.5406,16000000.0
2005-03-11 07:05:00,5.54013,5.54125,5.54013,5.54031,15000000.0
2005-03-11 07:06:00,5.54095,5.54095,5.53943,5.53946,16000000.0
2005-03-11 07:07:00,5.54041,5.54091,5.5398,5.54,12000000.0
2005-03-11 07:08:00,5.54007,5.54023,5.53956,5.53956,8000000.0
2005-03-11 07:09:00,5.53959,5.5411,5.53959,5.5411,8000000.0
2005-03-11 07:10:00,5.54152,5.54152,5.54125,5.54132,16000000.0
2005-03-11 07:11:00,5.54143,5.54143,5.54042,5.54126,17000000.0
2005-03-11 07:12:00,5.54122,5.54122,5.5398,5.54009,20000000.0
2005-03-11 07:13:00,5.54035,5.54035,5.53965,5.54015,18000000.0
2005-03-11 07:14:00,5.54113,5.54114,5.5403,5.54112,11000000.0
2005-03-11 07:15:00,5.54127,5.54133,5.54108,5.54133,18000000.0
2005-03-11 07:16:00,5.53966,5.53985,5.53905,5.5396,18000000.0
2005-03-11 07:17:00,5.53863,5.53863,5.53691,5.53791,12000000.0
2005-03-11 07:18:00,5.53842,5.53857,5.53731,5.53857,18000000.0
2005-03-11 07:19:00,5.53809,5.53809,5.53695,5.53774,14000000.0
2005-03-11 07:20:00,5.53849,5.53915,5.53816,5.53909,18000000.0
2005-03-11 07:21:00,5.53923,5.53923,5.53846,5.5388,13000000.0
2005-03-11 07:22:00,5.53886,5.53916,5.53834,5.53883,14000000.0
2005-03-11 07:23:00,5.5393,5.5404,5.53906,5.53906,15000000.0
2005-03-11 07:24:00,5.53884,5.53957,5.53832,5.53954,16000000.0
2005-03-11 07:25:00,5.5395,5.54,5.53876,5.53883,15000000.0
2005-03-11 07:26:00,5.53941,5.53941,5.53789,5.53838,13000000.0
2005-03-11 07:27:00,5.53851,5.53859,5.53743,5.53849,12000000.0
2005-03-11 07:28:00,5.53837,5.53874,5.53803,5.53834,22000000.0
2005-03-11 07:29:00,5.5384,5.53924,5.5384,5.53861,16000000.0
2005-03-11 07:30:00,5.53833,5.53848,5.53797,5.5381,14000000.0
2005-03-11 07:31:00,5.53781,5.53807,5.53734,5.53734,13000000.0
2005-03-11 07:32:00,5.53742,5.53754,5.5367,5.53712,9000000.0
2005-03-11 07:33:00,5.53666,5.53767,5.53629,5.53767,7000000.0
2005-03-11 07:34:00,5.53724,5.5379,5.53724,5.53763,18000000.0
2005-03-11 07:35:00,5.53782,5.53891,5.53778,5.53891,9000000.0
2005-03-11 07:36:00,5.53905,5.53905,5.53885,5.53905,13000000.0
2005-03-11 07:37:00,5.53886,5.53902,5.538,5.53802,11000000.0
2005-03-11 07:38:00,5.53789,5.53861,5.53789,5.53827,11000000.0
2005-03-11 07:39:00,5.53773,5.53881,5.53773,5.53863,19000000.0
2005-03-11 07:40:00,5.53867,5.53867,5.53782,5.53837,11000000.0
2005-03-11 07:41:00,5.53874,5.53956,5.53874,5.53953,7000000.0
2005-03-11 07:42:00,5.53926,5.53926,5.53754,5.53837,13000000.0
2005-03-11 07:43:00,5.53816,5.53871,5.53749,5.53866,14000000.0
2005-03-11 07:44:00,5.5387,5.5387,5.53813,5.53826,10000000.0
2005-03-11 07:45:00,5.53812,5.53949,5.53812,5.53949,8000000.0
2005-03-11 07:46:00,5.53956,5.53975,5.5395,5.53963,13000000.0
2005-03-11 07:47:00,5.53943,5.53943,5.53852,5.53858,15000000.0
2005-03-11 07:48:00,5.53832,5.53859,5.53755,5.53859,13000000.0
2005-03-11 07:49:00,5.53851,5.53866,5.53744,5.53744,10000000.0
2005-03-11 07:50:00,5.53778,5.53895,5.53729,5.53732,17000000.0
2005-03-11 07:51:00,5.53777,5.53894,5.53777,5.53887,16000000.0
2005-03-11 07:52:00,5.53933,5.53998,5.53831,5.53831,13000000.0
2005-03-11 07:53:00,5.53814,5.53982,5.53814,5.53982,10000000.0
2005-03-11 07:54:00,5.53994,5.53994,5.53882,5.53989,11000000.0
2005-03-11 07:55:00,5.54009,5.54009,5.53897,5.53897,12000000.0
2005-03-11 07:56:00,5.53861,5.53892,5.53779,5.53883,13000000.0
2005-03-11 07:57:00,5.53847,5.53969,5.53847,5.53944,8000000.0
2005-03-11 07:58:00,5.53872,5.53933,5.53802,5.53933,14000000.0
2005-03-11 07:59:00,5.54006,5.54006,5.53905,5.53952,15000000.0
2005-03-11 08:00:00,5.53907,5.54017,5.53907,5.54017,10000000.0
2005-03-11 08:01:00,5.54063,5.54063,5.54039,5.54057,13000000.0
2005-03-11 08:02:00,5.54003,5.54025,5.53913,5.54023,14000000.0
2005-03-11 08:03:00,5.53933,5.54019,5.53932,5.54019,12000000.0
2005-03-11 08:04:00,5.54035,5.54035,5.53919,5.53967,16000000.0
2005-03-11 08:05:00,5.53881,5.54005,5.53881,5.53977,14000000.0
2005-03-11 08:06:00,5.53991,5.54026,5.53909,5.54026,19000000.0
2005-03-11 08:07:00,5.53987,5.54034,5.5394,5.54007,19000000.0
2005-03-11 08:08:00,5.54042,5.54129,5.54,5.54118,11000000.0
2005-03-11 08:09:00,5.54114,5.54135,5.54021,5.54135,10000000.0
2005-03-11 08:10:00,5.54126,5.54146,5.54047,5.54082,16000000.0
2005-03-11 08:11:00,5.54027,5.54108,5.54012,5.54048,9000000.0
2005-03-11 08:12:00,5.54132,5.54138,5.54016,5.54128,10000000.0
2005-03-11 08:13:00,5.54154,5.54194,5.54105,5.54194,11000000.0
2005-03-11 08:14:00,5.54277,5.54277,5.54144,5.54144,12000000.0
2005-03-11 08:15:00,5.54124,5.5425,5.54124,5.5425,15000000.0
2005-03-11 08:16:00,5.54216,5.54216,5.54106,5.5415,14000000.0
2005-03-11 08:17:00,5.53976,5.54058,5.53975,5.53986,10000000.0
2005-03-11 08:18:00,5.54142,5.54195,5.54103,5.54113,9000000.0
2005-03-11 08:19:00,5.54112,5.54161,5.54078,5.54161,11000000.0
2005-03-11 08:20:00,5.54179,5.54236,5.5417,5.54236,11000000.0
2005-03-11 08:21:00,5.54086,5.54086,5.53967,5.54078,20000000.0
2005-03-11 08:22:00,5.54094,5.54128,5.54077,5.54118,8000000.0
2005-03-11 08:23:00,5.54111,5.54229,5.54111,5.54219,12000000.0
2005-03-11 08:24:00,5.54251,5.54265,5.54191,5.54227,13000000.0
2005-03-11 08:25:00,5.54165,5.54202,5.54107,5.54149,12000000.0
2005-03-11 08:26:00,5.54087,5.54087,5.53911,5.53999,13000000.0
2005-03-11 08:27:00,5.53969,5.53988,5.53911,5.53985,11000000.0
2005-03-11 08:28:00,5.53939,5.53955,5.53908,5.53945,8000000.0
2005-03-11 08:29:00,5.53958,5.53958,5.53838,5.53918,12000000.0
2005-03-11 08:30:00,5.53883,5.53895,5.53798,5.5383,11000000.0
2005-03-11 08:31:00,5.53849,5.53863,5.53802,5.53859,10000000.0
2005-03-11 08:32:00,5.53778,5.53839,5.53721,5.53802,13000000.0
2005-03-11 08:33:00,5.53875,5.53946,5.53875,5.53946,11000000.0
2005-03-11 08:34:00,5.53982,5.53982,5.53779,5.53784,17000000.0
2005-03-11 08:35:00,5.53824,5.53923,5.53824,5.5384,11000000.0
2005-03-11 08:36:00,5.53875,5.53948,5.53848,5.53848,10000000.0
2005-03-11 08:37:00,5.53889,5.53889,5.53826,5.53857,9000000.0
2005-03-11 08:38:00,5.53867,5.5391,5.53831,5.5391,18000000.0
2005-03-11 08:39:00,5.53863,5.53863,5.53724,5.53724,8000000.0
2005-03-11 08:40:00,5.53706,5.5383,5.53706,5.53751,7000000.0
2005-03-11 08:41:00,5.53777,5.53855,5.53759,5.53855,16000000.0
2005-03-11 08:42:00,5.53841,5.53857,5.53788,5.53857,14000000.0
2005-03-11 08:43:00,5.53857,5.53858,5.53756,5.53811,12000000.0
2005-03-11 08:44:00,5.53844,5.53853,5.53723,5.53799,9000000.0
2005-03-11 08:45:00,5.53812,5.53856,5.53791,5.53841,18000000.0
2005-03-11 08:46:00,5.53822,5.53822,5.53744,5.53794,14000000.0
2005-03-11 08:47:00,5.53801,5.53813,5.53729,5.53813,18000000.0
2005-03-11 08:48:00,5.53788,5.53863,5.53769,5.53819,12000000.0
2005-03-11 08:49:00,5.53865,5.53887,5.53781,5.53781,14000000.0
2005-03-11 08:50:00,5.53761,5.53917,5.53761,5.53917,16000000.0
2005-03-11 08:51:00,5.53997,5.54008,5.53981,5.53998,21000000.0
2005-03-11 08:52:00,5.53936,5.53938,5.5386,5.53914,20000000.0
2005-03-11 08:53:00,5.53904,5.53935,5.53847,5.53847,7000000.0
2005-03-11 08:54:00,5.53858,5.53983,5.53858,5.53924,17000000.0
2005-03-11 08:55:00,5.53916,5.53972,5.53859,5.53972,12000000.0
2005-03-11 08:56:00,5.53999,5.54039,5.53974,5.53974,17000000.0
2005-03-11 08:57:00,5.53952,5.5396,5.53887,5.53947,16000000.0
2005-03-11 08:58:00,5.53939,5.53959,5.53872,5.53959,12000000.0
2005-03-11 08:59:00,5.54037,5.54037,5.53934,5.53954,13000000.0
2005-03-11 09:00:00,5.53972,5.54006,5.53818,5.53844,17000000.0
2005-03-11 09:01:00,5.53833,5.53857,5.53787,5.53787,13000000.0
2005-03-11 09:02:00,5.53843,5.53881,5.53843,5.5386,8000000.0
2005-03-11 09:03:00,5.53939,5.53939,5.53799,5.53841,16000000.0
2005-03-11 09:04:00,5.53864,5.53927,5.53821,5.53846,8000000.0
2005-03-11 09:05:00,5.53908,5.53976,5.53908,5.53935,11000000.0
2005-03-11 09:06:00,5.53803,5.53942,5.53784,5.53784,10000000.0
2005-03-11 09:07:00,5.53845,5.53915,5.53844,5.53887,10000000.0
2005-03-11 09:08:00,5.53909,5.54039,5.53909,5.54005,19000000.0
2005-03-11 09:09:00,5.53998,5.54054,5.53987,5.54,16000000.0
2005-03-11 09:10:00,5.54049,5.54049,5.53902,5.53983,8000000.0
2005-03-11 09:11:00,5.54027,5.54099,5.53956,5.53956,11000000.0
2005-03-11 09:12:00,5.53983,5.54113,5.53983,5.54102,16000000.0
2005-03-11 09:13:00,5.54056,5.54092,5.53958,5.54028,15000000.0
2005-03-11 09:14:00,5.53987,5.54018,5.53943,5.53977,17000000.0
2005-03-11 09:15:00,5.53981,5.54043,5.53939,5.53961,12000000.0
2005-03-11 09:16:00,5.53978,5.54067,5.53938,5.54013,14000000.0
2005-03-11 09:17:00,5.53975,5.5412,5.53975,5.54094,14000000.0
2005-03-11 09:18:00,5.54063,5.54063,5.53921,5.53972,18000000.0
2005-03-11 09:19:00,5.53941,5.53961,5.53883,5.53942,14000000.0
2005-03-11 09:20:00,5.53997,5.53997,5.53859,5.53978,18000000.0
2005-03-11 09:21:00,5.53952,5.54018,5.53903,5.53933,17000000.0
2005-03-11 09:22:00,5.53976,5.54059,5.5391,5.54059,13000000.0
2005-03-11 09:23:00,5.54051,5.54109,5.53984,5.54083,12000000.0
2005-03-11 09:24:00,5.54061,5.54149,5.53981,5.54149,14000000.0
2005-03-11 09:25:00,5.54116,5.54127,5.54053,5.54126,9000000.0
2005-03-11 09:26:00,5.54059,5.54111,5.5401,5.54053,13000000.0
2005-03-11 09:27:00,5.54136,5.54147,5.54078,5.54117,13000000.0
2005-03-11 09:28:00,5.54076,5.54076,5.53898,5.53974,19000000.0
2005-03-11 09:29:00,5.5397,5.54061,5.53932,5.53971,14000000.0
2005-03-11 09:30:00,5.53973,5.54011,5.53934,5.53991,15000000.0
2005-03-11 09:31:00,5.53999,5.54038,5.53915,5.53976,11000000.0
2005-03-11 09:32:00,5.53984,5.54091,5.53984,5.54021,16000000.0
2005-03-11 09:33:00,5.54091,5.54091,5.54013,5.5407,9000000.0
2005-03-11 09:34:00,5.54068,5.5407,5.53985,5.54026,18000000.0
2005-03-11 09:35:00,5.54032,5.54094,5.54028,5.54074,14000000.0
2005-03-11 09:36:00,5.53984,5.54044,5.5393,5.54015,16000000.0
2005-03-11 09:37:00,5.53889,5.54024,5.53889,5.54003,20000000.0
2005-03-11 09:38:00,5.54013,5.54095,5.53957,5.54011,19000000.0
2005-03-11 09:39:00,5.53952,5.54066,5.53952,5.54017,16000000.0
2005-03-11 09:40:00,5.53991,5.54094,5.53991,5.54051,12000000.0
2005-03-11 09:41:00,5.54029,5.54075,5.53952,5.53975,18000000.0
2005-03-11 09:42:00,5.54012,5.54012,5.53883,5.53953,16000000.0
2005-03-11 09:43:00,5.53955,5.53955,5.53846,5.53846,15000000.0
2005-03-11 09:44:00,5.53893,5.53954,5.53874,5.53924,13000000.0
2005-03-11 09:45:00,5.53907,5.54017,5.5389,5.53926,13000000.0
2005-03-11 09:46:00,5.53993,5.54044,5.53955,5.54022,17000000.0
2005-03-11 09:47:00,5.53969,5.54097,5.53918,5.54097,13000000.0
2005-03-11 09:48:00,5.54081,5.54081,5.53993,5.54015,16000000.0
2005-03-11 09:49:00,5.53971,5.5404,5.53941,5.53994,17000000.0
2005-03-11 09:50:00,5.54007,5.54091,5.53983,5.54042,12000000.0
2005-03-11 09:51:00,5.54064,5.54085,5.53982,5.53982,16000000.0
2005-03-11 09:52:00,5.54013,5.54125,5.53977,5.54073,16000000.0
2005-03-11 09:53:00,5.54121,5.5418,5.54074,5.54123,15000000.0
2005-03-11 09:54:00,5.54192,5.54206,5.54113,5.54122,15000000.0
2005-03-11 09:55:00,5.54125,5.54197,5.5408,5.54156,15000000.0
2005-03-11 09:56:00,5.54145,5.54161,5.54039,5.54056,17000000.0
2005-03-11 09:57:00,5.54055,5.54055,5.53945,5.54016,12000000.0
2005-03-11 09:58:00,5.54087,5.54093,5.53968,5.54015,14000000.0
2005-03-11 09:59:00,5.53951,5.54081,5.53951,5.54054,10000000.0
2005-03-11 10:00:00,5.53995,5.54068,5.53919,5.53919,11000000.0
2005-03-11 10:01:00,5.5402,5.54074,5.53957,5.53989,24000000.0
2005-03-11 10:02:00,5.54073,5.54073,5.53852,5.53852,14000000.0
2005-03-11 10:03:00,5.53913,5.53985,5.53865,5.53946,16000000.0
2005-03-11 10:04:00,5.53928,5.5393,5.53852,5.53891,10000000.0
2005-03-11 10:05:00,5.53874,5.53993,5.53865,5.53898,10000000.0
2005-03-11 10:06:00,5.53974,5.53985,5.53852,5.53852,9000000.0
2005-03-11 10:07:00,5.53968,5.53968,5.53842,5.53907,11000000.0
2005-03-11 10:08:00,5.53948,5.54001,5.53948,5.53984,9000000.0
2005-03-11 10:09:00,5.53951,5.54006,5.539,5.54006,11000000.0
2005-03-11 10:10:00,5.53963,5.53985,5.53954,5.53969,15000000.0
2005-03-11 10:11:00,5.54001,5.54083,5.54001,5.54083,16000000.0
2005-03-11 10:12:00,5.53998,5.5405,5.53902,5.53992,19000000.0
2005-03-11 10:13:00,5.53924,5.53982,5.53885,5.53952,9000000.0
2005-03-11 10:14:00,5.53975,5.53975,5.53892,5.5394,11000000.0
2005-03-11 10:15:00,5.54024,5.54046,5.53833,5.53898,8000000.0
2005-03-11 10:16:00,5.53932,5.53944,5.53859,5.53941,17000000.0
2005-03-11 10:17:00,5.53954,5.53997,5.53916,5.53981,16000000.0
2005-03-11 10:18:00,5.54066,5.54074,5.53931,5.54047,16000000.0
2005-03-11 10:19:00,5.54077,5.54089,5.53939,5.53964,17000000.0
2005-03-11 10:20:00,5.53918,5.54081,5.53918,5.53994,16000000.0
2005-03-11 10:21:00,5.54102,5.54126,5.54041,5.54046,7000000.0
2005-03-11 10:22:00,5.54128,5.54144,5.54072,5.54144,10000000.0
2005-03-11 10:23:00,5.54042,5.54092,5.53972,5.54092,14000000.0
2005-03-11 10:24:00,5.54131,5.54131,5.5388,5.54019,13000000.0
2005-03-11 10:25:00,5.53923,5.54042,5.53923,5.53982,12000000.0
2005-03-11 10:26:00,5.53981,5.54011,5.53877,5.53972,11000000.0
2005-03-11 10:27:00,5.53968,5.54045,5.53879,5.54045,13000000.0
2005-03-11 10:28:00,5.54037,5.54093,5.53926,5.54038,13000000.0
2005-03-11 10:29:00,5.54061,5.54092,5.54027,5.54074,11000000.0
2005-03-11 10:30:00,5.53949,5.54056,5.53949,5.54019,9000000.0
2005-03-11 10:31:00,5.54112,5.54175,5.54029,5.54175,16000000.0
2005-03-11 10:32:00,5.54156,5.54195,5.54082,5.54086,9000000.0
2005-03-11 10:33:00,5.54126,5.54126,5.53949,5.54081,12000000.0
2005-03-11 10:34:00,5.54112,5.54112,5.54028,5.54103,11000000.0
2005-03-11 10:35:00,5.54115,5.54175,5.54064,5.54064,17000000.0
2005-03-11 10:36:00,5.54085,5.54087,5.53968,5.54012,10000000.0
2005-03-11 10:37:00,5.53982,5.54077,5.53918,5.54011,15000000.0
2005-03-11 10:38:00,5.54106,5.54106,5.53966,5.53995,17000000.0
2005-03-11 10:39:00,5.54034,5.54089,5.53929,5.53946,13000000.0
2005-03-11 10:40:00,5.53998,5.54025,5.53951,5.53988,10000000.0
2005-03-11 10:41:00,5.5396,5.54066,5.53939,5.53939,15000000.0
2005-03-11 10:42:00,5.53916,5.54019,5.53912,5.53912,12000000.0
2005-03-11 10:43:00,5.53863,5.54078,5.53863,5.54078,13000000.0
2005-03-11 10:44:00,5.54028,5.54076,5.53844,5.5397,12000000.0
2005-03-11 10:45:00,5.54011,5.54011,5.53871,5.53932,13000000.0
2005-03-11 10:46:00,5.53903,5.54024,5.53903,5.53934,13000000.0
2005-03-11 10:47:00,5.53877,5.53901,5.53822,5.53865,7000000.0
2005-03-11 10:48:00,5.53841,5.5387,5.53801,5.53856,12000000.0
2005-03-11 10:49:00,5.53819,5.53859,5.53756,5.53756,10000000.0
2005-03-11 10:50:00,5.53742,5.53901,5.53742,5.53821,14000000.0
2005-03-11 10:51:00,5.53955,5.53955,5.53846,5.53857,11000000.0
2005-03-11 10:52:00,5.53877,5.53994,5.5386,5.539,20000000.0
2005-03-11 10:53:00,5.53995,5.54082,5.53962,5.54066,9000000.0
2005-03-11 10:54:00,5.54149,5.54152,5.54024,5.54054,18000000.0
2005-03-11 10:55:00,5.54097,5.54134,5.54079,5.54103,10000000.0
2005-03-11 10:56:00,5.54126,5.54184,5.54111,5.54166,11000000.0
2005-03-11 10:57:00,5.54243,5.54296,5.54166,5.54233,8000000.0
2005-03-11 10:58:00,5.54429,5.54497,5.54336,5.54444,10000000.0
2005-03-11 10:59:00,5.5441,5.54451,5.5435,5.54444,10000000.0
2005-03-11 11:00:00,5.54363,5.54513,5.54355,5.54513,15000000.0
2005-03-11 11:01:00,5.54422,5.54491,5.54367,5.54367,12000000.0
2005-03-11 11:02:00,5.54479,5.54479,5.54398,5.54401,8000000.0
2005-03-11 11:03:00,5.54409,5.54441,5.54363,5.54429,11000000.0
2005-03-11 11:04:00,5.54379,5.54533,5.54377,5.54377,15000000.0
2005-03-11 11:05:00,5.54421,5.54518,5.54286,5.54426,17000000.0
2005-03-11 11:06:00,5.54456,5.54556,5.54402,5.54556,12000000.0
2005-03-11 11:07:00,5.54544,5.54592,5.54444,5.54545,11000000.0
2005-03-11 11:08:00,5.54473,5.54576,5.54456,5.54539,22000000.0
2005-03-11 11:09:00,5.54602,5.54673,5.54557,5.54673,9000000.0
2005-03-11 11:10:00,5.54594,5.54733,5.54577,5.54689,16000000.0
2005-03-11 11:11:00,5.54654,5.54756,5.54654,5.54686,7000000.0
2005-03-11 11:12:00,5.5471,5.54808,5.54655,5.54808,15000000.0
2005-03-11 11:13:00,5.54874,5.54973,5.54874,5.54893,11000000.0
2005-03-11 11:14:00,5.54767,5.54928,5.54767,5.54877,18000000.0
2005-03-11 11:15:00,5.5489,5.5489,5.5474,5.5474,11000000.0
2005-03-11 11:16:00,5.54746,5.54865,5.54746,5.54865,13000000.0
2005-03-11 11:17:00,5.55096,5.55096,5.54776,5.54791,13000000.0
2005-03-11 11:18:00,5.54741,5.54808,5.5472,5.54765,9000000.0
2005-03-11 11:19:00,5.54839,5.54904,5.54827,5.54887,17000000.0
2005-03-11 11:20:00,5.54845,5.54859,5.54686,5.54686,14000000.0
2005-03-11 11:21:00,5.54774,5.54774,5.54681,5.54705,14000000.0
2005-03-11 11:22:00,5.54572,5.548,5.54572,5.54637,22000000.0
2005-03-11 11:23:00,5.54675,5.54716,5.54649,5.54663,8000000.0
2005-03-11 11:24:00,5.54675,5.54676,5.5455,5.54568,18000000.0
2005-03-11 11:25:00,5.54667,5.5468,5.54612,5.54663,9000000.0
2005-03-11 11:26:00,5.54671,5.54791,5.54614,5.54791,15000000.0
2005-03-11 11:27:00,5.54711,5.54802,5.54694,5.54791,10000000.0
2005-03-11 11:28:00,5.54786,5.54804,5.54675,5.54774,13000000.0
2005-03-11 11:29:00,5.54866,5.54872,5.54714,5.54714,17000000.0
2005-03-11 11:30:00,5.54761,5.54853,5.54741,5.54805,13000000.0
2005-03-11 11:31:00,5.5485,5.54876,5.54767,5.54767,12000000.0
2005-03-11 11:32:00,5.54786,5.54878,5.54701,5.54878,20000000.0
2005-03-11 11:33:00,5.54836,5.54925,5.548,5.54828,16000000.0
2005-03-11 11:34:00,5.54948,5.54991,5.54826,5.54885,13000000.0
2005-03-11 11:35:00,5.54844,5.54934,5.54799,5.54851,14000000.0
2005-03-11 11:36:00,5.54809,5.54888,5.54757,5.54763,11000000.0
2005-03-11 11:37:00,5.54754,5.54802,5.54697,5.54712,16000000.0
2005-03-11 11:38:00,5.54752,5.54802,5.54701,5.54784,8000000.0
2005-03-11 11:39:00,5.54744,5.548,5.54723,5.54733,11000000.0
2005-03-11 11:40:00,5.54815,5.54938,5.54724,5.54835,12000000.0
2005-03-11 11:41:00,5.54786,5.54808,5.54686,5.54732,10000000.0
2005-03-11 11:42:00,5.54713,5.54789,5.54637,5.5469,10000000.0
2005-03-11 11:43:00,5.54633,5.54746,5.54608,5.54634,17000000.0
2005-03-11 11:44:00,5.54728,5.5481,5.54627,5.5473,15000000.0
2005-03-11 11:45:00,5.54697,5.54697,5.5446,5.54505,16000000.0
2005-03-11 11:46:00,5.5446,5.54495,5.54392,5.54422,7000000.0
2005-03-11 11:47:00,5.54462,5.54533,5.54416,5.54423,16000000.0
2005-03-11 11:48:00,5.54373,5.54407,5.54209,5.54407,13000000.0
2005-03-11 11:49:00,5.54439,5.54442,5.54382,5.54415,10000000.0
2005-03-11 11:50:00,5.54454,5.54535,5.54426,5.54454,12000000.0
2005-03-11 11:51:00,5.54495,5.54495,5.54292,5.54441,14000000.0
2005-03-11 11:52:00,5.54494,5.54494,5.54381,5.54439,18000000.0
2005-03-11 11:53:00,5.54415,5.54506,5.54368,5.54506,16000000.0
2005-03-11 11:54:00,5.54427,5.54478,5.54388,5.54417,8000000.0
2005-03-11 11:55:00,5.54395,5.54606,5.54388,5.54388,8000000.0
2005-03-11 11:56:00,5.54383,5.5453,5.54346,5.5453,8000000.0
2005-03-11 11:57:00,5.54453,5.54506,5.54389,5.54506,11000000.0
2005-03-11 11:58:00,5.54511,5.54535,5.54425,5.54475,14000000.0
2005-03-11 11:59:00,5.54543,5.54617,5.54487,5.54617,11000000.0
2005-03-11 12:00:00,5.54535,5.54588,5.54503,5.54519,15000000.0
2005-03-11 12:01:00,5.5454,5.5464,5.54506,5.54639,13000000.0
2005-03-11 12:02:00,5.54629,5.54702,5.54604,5.54667,15000000.0
2005-03-11 12:03:00,5.5465,5.5473,5.54627,5.54718,11000000.0
2005-03-11 12:04:00,5.54688,5.54852,5.54677,5.54838,9000000.0
2005-03-11 12:05:00,5.54781,5.54806,5.5469,5.54742,9000000.0
2005-03-11 12:06:00,5.54814,5.54882,5.54754,5.54866,15000000.0
2005-03-11 12:07:00,5.54807,5.54832,5.54746,5.54827,11000000.0
2005-03-11 12:08:00,5.5483,5.5484,5.54757,5.54813,8000000.0
2005-03-11 12:09:00,5.54757,5.54852,5.54728,5.54852,18000000.0
2005-03-11 12:10:00,5.54831,5.54831,5.54745,5.54745,14000000.0
2005-03-11 12:11:00,5.54707,5.54768,5.54585,5.54585,9000000.0
2005-03-11 12:12:00,5.54721,5.54775,5.54693,5.54699,18000000.0
2005-03-11 12:13:00,5.54683,5.54842,5.54683,5.54782,12000000.0
2005-03-11 12:14:00,5.547,5.54712,5.54621,5.54621,10000000.0
2005-03-11 12:15:00,5.54738,5.54978,5.54655,5.54978,8000000.0
2005-03-11 12:16:00,5.54995,5.54995,5.54769,5.5477,14000000.0
2005-03-11 12:17:00,5.54705,5.54812,5.54699,5.54812,13000000.0
2005-03-11 12:18:00,5.54814,5.54828,5.54617,5.54617,10000000.0
2005-03-11 12:19:00,5.54602,5.54775,5.54602,5.54775,11000000.0
2005-03-11 12:20:00,5.54656,5.54694,5.54572,5.54625,8000000.0
2005-03-11 12:21:00,5.54724,5.5476,5.54671,5.54759,20000000.0
2005-03-11 12:22:00,5.54804,5.54811,5.5478,5.54782,14000000.0
2005-03-11 12:23:00,5.54799,5.54799,5.54659,5.5471,11000000.0
2005-03-11 12:24:00,5.54696,5.54876,5.54696,5.54835,17000000.0
2005-03-11 12:25:00,5.54939,5.54939,5.54838,5.54933,12000000.0
2005-03-11 12:26:00,5.54932,5.54947,5.54846,5.54846,7000000.0
2005-03-11 12:27:00,5.54889,5.54955,5.54853,5.54879,7000000.0
2005-03-11 12:28:00,5.5492,5.54942,5.54709,5.54709,19000000.0
2005-03-11 12:29:00,5.54736,5.54736,5.54518,5.54593,12000000.0
2005-03-11 12:30:00,5.54628,5.54643,5.54525,5.54565,10000000.0
2005-03-11 12:31:00,5.54684,5.54705,5.54551,5.54561,12000000.0
2005-03-11 12:32:00,5.54509,5.54684,5.54509,5.54598,12000000.0
2005-03-11 12:33:00,5.54663,5.54674,5.54546,5.54631,15000000.0
2005-03-11 12:34:00,5.54559,5.54623,5.5453,5.54605,12000000.0
2005-03-11 12:35:00,5.54491,5.54621,5.54491,5.54581,12000000.0
2005-03-11 12:36:00,5.54561,5.5458,5.54493,5.54559,15000000.0
2005-03-11 12:37:00,5.54558,5.54567,5.54421,5.54455,8000000.0
2005-03-11 12:38:00,5.54403,5.54491,5.54343,5.54435,15000000.0
2005-03-11 12:39:00,5.54452,5.54564,5.54452,5.54564,14000000.0
2005-03-11 12:40:00,5.54637,5.5466,5.54516,5.5466,18000000.0
2005-03-11 12:41:00,5.5445,5.54545,5.5445,5.54502,11000000.0
2005-03-11 12:42:00,5.54596,5.54603,5.54455,5.54511,17000000.0
2005-03-11 12:43:00,5.54525,5.54555,5.54468,5.54545,11000000.0
2005-03-11 12:44:00,5.54549,5.5457,5.5445,5.54478,13000000.0
2005-03-11 12:45:00,5.54596,5.5462,5.54525,5.54596,10000000.0
2005-03-11 12:46:00,5.54552,5.54625,5.54529,5.54583,20000000.0
2005-03-11 12:47:00,5.54567,5.54587,5.54529,5.54583,10000000.0
2005-03-11 12:48:00,5.54505,5.54604,5.54505,5.54574,10000000.0
2005-03-11 12:49:00,5.5462,5.54704,5.54564,5.54564,15000000.0
2005-03-11 12:50:00,5.54574,5.54653,5.54564,5.54643,14000000.0
2005-03-11 12:51:00,5.54637,5.54637,5.54527,5.54568,14000000.0
2005-03-11 12:52:00,5.54632,5.54649,5.54544,5.54544,9000000.0
2005-03-11 12:53:00,5.54526,5.5457,5.54485,5.54496,9000000.0
2005-03-11 12:54:00,5.54465,5.5458,5.54437,5.54483,20000000.0
2005-03-11 12:55:00,5.54618,5.54636,5.54511,5.54586,12000000.0
2005-03-11 12:56:00,5.54554,5.54594,5.54501,5.54594,7000000.0
2005-03-11 12:57:00,5.54627,5.54667,5.54539,5.54658,13000000.0
2005-03-11 12:58:00,5.54653,5.54673,5.5456,5.54625,16000000.0
2005-03-11 12:59:00,5.54533,5.54669,5.54522,5.54616,14000000.0
2005-03-11 13:00:00,5.54651,5.54651,5.54512,5.54518,12000000.0
2005-03-11 13:01:00,5.54598,5.54635,5.54422,5.54596,17000000.0
2005-03-11 13:02:00,5.54534,5.54592,5.54498,5.54501,10000000.0
2005-03-11 13:03:00,5.54565,5.54639,5.54488,5.54617,22000000.0
2005-03-11 13:04:00,5.54676,5.54676,5.54538,5.54577,20000000.0
2005-03-11 13:05:00,5.54569,5.54631,5.54519,5.5459,14000000.0
2005-03-11 13:06:00,5.54549,5.54571,5.54468,5.54532,17000000.0
2005-03-11 13:07:00,5.54534,5.54632,5.54496,5.54632,22000000.0
2005-03-11 13:08:00,5.54511,5.54572,5.54488,5.54549,12000000.0
2005-03-11 13:09:00,5.54539,5.54584,5.545,5.54542,12000000.0
2005-03-11 13:10:00,5.5443,5.54595,5.5443,5.54559,20000000.0
2005-03-11 13:11:00,5.54589,5.54629,5.54533,5.54604,12000000.0
2005-03-11 13:12:00,5.54575,5.54606,5.54489,5.54489,16000000.0
2005-03-11 13:13:00,5.54506,5.54528,5.54409,5.54452,14000000.0
2005-03-11 13:14:00,5.54474,5.54499,5.54345,5.54345,17000000.0
2005-03-11 13:15:00,5.54297,5.54339,5.54251,5.5427,7000000.0
2005-03-11 13:16:00,5.54296,5.5436,5.54232,5.5436,9000000.0
2005-03-11 13:17:00,5.54312,5.54411,5.54258,5.54351,15000000.0
2005-03-11 13:18:00,5.54308,5.54365,5.54308,5.54345,17000000.0
2005-03-11 13:19:00,5.5433,5.54377,5.54257,5.54339,15000000.0
2005-03-11 13:20:00,5.54341,5.54379,5.54201,5.54341,12000000.0
2005-03-11 13:21:00,5.54313,5.54389,5.54235,5.54336,24000000.0
2005-03-11 13:22:00,5.54344,5.54519,5.54284,5.54381,12000000.0
2005-03-11 13:23:00,5.54325,5.54427,5.54296,5.54427,12000000.0
2005-03-11 13:24:00,5.54441,5.54485,5.54346,5.54485,18000000.0
2005-03-11 13:25:00,5.54372,5.54419,5.54308,5.54308,12000000.0
2005-03-11 13:26:00,5.54389,5.54423,5.5418,5.5418,12000000.0
2005-03-11 13:27:00,5.54265,5.54384,5.54236,5.54302,9000000.0
2005-03-11 13:28:00,5.54359,5.54388,5.54251,5.54329,15000000.0
2005-03-11 13:29:00,5.54174,5.54343,5.54174,5.54179,14000000.0
2005-03-11 13:30:00,5.54149,5.54358,5.54149,5.54256,11000000.0
2005-03-11 13:31:00,5.54286,5.54387,5.54252,5.54304,11000000.0
2005-03-11 13:32:00,5.54285,5.54384,5.54265,5.54384,8000000.0
2005-03-11 13:33:00,5.54365,5.54365,5.54293,5.5434,14000000.0
2005-03-11 13:34:00,5.54287,5.5435,5.54246,5.5435,11000000.0
2005-03-11 13:35:00,5.54382,5.54443,5.54271,5.54283,16000000.0
2005-03-11 13:36:00,5.5414,5.54403,5.5414,5.54293,8000000.0
2005-03-11 13:37:00,5.54422,5.54422,5.54378,5.54392,17000000.0
2005-03-11 13:38:00,5.54383,5.54383,5.54345,5.54365,14000000.0
2005-03-11 13:39:00,5.54309,5.54368,5.54267,5.54361,10000000.0
2005-03-11 13:40:00,5.54326,5.54337,5.54304,5.54334,8000000.0
2005-03-11 13:41:00,5.54287,5.54444,5.54268,5.54434,11000000.0
2005-03-11 13:42:00,5.54379,5.54385,5.54275,5.54333,14000000.0
2005-03-11 13:43:00,5.5439,5.5439,5.54215,5.54215,11000000.0
2005-03-11 13:44:00,5.54353,5.54444,5.54326,5.54398,11000000.0
2005-03-11 13:45:00,5.54399,5.54462,5.54337,5.54337,14000000.0
2005-03-11 13:46:00,5.54437,5.54483,5.54416,5.54477,11000000.0
2005-03-11 13:47:00,5.54385,5.54501,5.54385,5.54501,13000000.0
2005-03-11 13:48:00,5.5456,5.54624,5.54457,5.54516,14000000.0
2005-03-11 13:49:00,5.54434,5.54529,5.54428,5.54466,12000000.0
2005-03-11 13:50:00,5.54519,5.5458,5.54475,5.5458,16000000.0
2005-03-11 13:51:00,5.54516,5.54555,5.54407,5.54468,14000000.0
2005-03-11 13:52:00,5.54434,5.54494,5.54346,5.54468,10000000.0
2005-03-11 13:53:00,5.54364,5.54443,5.5432,5.5432,10000000.0
2005-03-11 13:54:00,5.54336,5.54445,5.54325,5.54325,8000000.0
2005-03-11 13:55:00,5.54403,5.54445,5.54306,5.54445,13000000.0
2005-03-11 13:56:00,5.54412,5.54485,5.54359,5.54388,17000000.0
2005-03-11 13:57:00,5.54351,5.54484,5.5431,5.54477,13000000.0
2005-03-11 13:58:00,5.54492,5.54492,5.54405,5.54428,7000000.0
2005-03-11 13:59:00,5.54463,5.54554,5.54463,5.5454,9000000.0
2005-03-11 14:00:00,5.54649,5.54649,5.54482,5.5449,7000000.0
2005-03-11 14:01:00,5.54511,5.54576,5.54472,5.54488,11000000.0
2005-03-11 14:02:00,5.54526,5.54595,5.54415,5.54434,19000000.0
2005-03-11 14:03:00,5.54539,5.54626,5.54465,5.54465,13000000.0
2005-03-11 14:04:00,5.54475,5.54574,5.54475,5.54532,22000000.0
2005-03-11 14:05:00,5.5445,5.54575,5.5445,5.54528,17000000.0
2005-03-11 14:06:00,5.54505,5.54568,5.54471,5.54473,11000000.0
2005-03-11 14:07:00,5.54501,5.54522,5.54437,5.54522,9000000.0
2005-03-11 14:08:00,5.54422,5.54473,5.54379,5.54447,11000000.0
2005-03-11 14:09:00,5.54527,5.54569,5.54425,5.54569,12000000.0
2005-03-11 14:10:00,5.54559,5.54559,5.5441,5.5441,13000000.0
2005-03-11 14:11:00,5.54497,5.54525,5.54407,5.54407,14000000.0
2005-03-11 14:12:00,5.54518,5.54518,5.54438,5.54438,11000000.0
2005-03-11 14:13:00,5.54474,5.54514,5.54414,5.54494,11000000.0
2005-03-11 14:14:00,5.54495,5.54528,5.54401,5.54427,7000000.0
2005-03-11 14:15:00,5.54522,5.54532,5.54448,5.54531,14000000.0
2005-03-11 14:16:00,5.54524,5.54524,5.54394,5.54483,13000000.0
2005-03-11 14:17:00,5.54359,5.54496,5.54359,5.54449,22000000.0
2005-03-11 14:18:00,5.54405,5.54553,5.54405,5.54444,15000000.0
2005-03-11 14:19:00,5.54523,5.54523,5.54454,5.54519,12000000.0
2005-03-11 14:20:00,5.54439,5.54522,5.54426,5.54461,7000000.0
2005-03-11 14:21:00,5.54473,5.54533,5.54365,5.54365,13000000.0
2005-03-11 14:22:00,5.54542,5.54578,5.5451,5.54578,8000000.0
2005-03-11 14:23:00,5.54516,5.54516,5.5439,5.5439,11000000.0
2005-03-11 14:24:00,5.54385,5.54498,5.54381,5.5445,13000000.0
2005-03-11 14:25:00,5.54454,5.54454,5.54325,5.54382,15000000.0
2005-03-11 14:26:00,5.54391,5.54554,5.54255,5.54554,8000000.0
2005-03-11 14:27:00,5.54463,5.54479,5.54384,5.54459,10000000.0
2005-03-11 14:28:00,5.54514,5.54531,5.54415,5.54431,11000000.0
2005-03-11 14:29:00,5.54381,5.54491,5.54381,5.54434,21000000.0
2005-03-11 14:30:00,5.54406,5.54486,5.54404,5.54456,11000000.0
2005-03-11 14:31:00,5.54504,5.54516,5.54381,5.54381,17000000.0
2005-03-11 14:32:00,5.54387,5.54641,5.54387,5.54564,15000000.0
2005-03-11 14:33:00,5.5455,5.5459,5.54445,5.54445,8000000.0
2005-03-11 14:34:00,5.54482,5.54673,5.54482,5.54633,9000000.0
2005-03-11 14:35:00,5.54577,5.54639,5.5455,5.54601,11000000.0
2005-03-11 14:36:00,5.54591,5.54666,5.54545,5.54623,15000000.0
2005-03-11 14:37:00,5.54503,5.54611,5.5447,5.54591,8000000.0
2005-03-11 14:38:00,5.54571,5.54602,5.54463,5.54463,10000000.0
2005-03-11 14:39:00,5.54522,5.54581,5.54411,5.54516,19000000.0
2005-03-11 14:40:00,5.54526,5.54583,5.54454,5.54548,15000000.0
2005-03-11 14:41:00,5.54485,5.54516,5.54397,5.54486,15000000.0
2005-03-11 14:42:00,5.54531,5.54542,5.54476,5.54512,17000000.0
2005-03-11 14:43:00,5.54389,5.54587,5.54389,5.54587,15000000.0
2005-03-11 14:44:00,5.54529,5.54576,5.54477,5.54576,15000000.0
2005-03-11 14:45:00,5.54528,5.54563,5.54456,5.54498,9000000.0
2005-03-11 14:46:00,5.54581,5.54581,5.54481,5.54503,11000000.0
2005-03-11 14:47:00,5.54562,5.5466,5.54459,5.5466,12000000.0
2005-03-11 14:48:00,5.54566,5.54608,5.54446,5.54608,12000000.0
2005-03-11 14:49:00,5.5448,5.54559,5.54419,5.54559,12000000.0
2005-03-11 14:50:00,5.5451,5.54573,5.54414,5.54543,15000000.0
2005-03-11 14:51:00,5.54517,5.5459,5.54433,5.5458,10000000.0
2005-03-11 14:52:00,5.54488,5.54641,5.54488,5.54614,13000000.0
2005-03-11 14:53:00,5.54602,5.54654,5.5456,5.54618,13000000.0
2005-03-11 14:54:00,5.54596,5.54601,5.54475,5.54505,9000000.0
2005-03-11 14:55:00,5.54584,5.54607,5.54573,5.54586,16000000.0
2005-03-11 14:56:00,5.54551,5.54553,5.54393,5.54393,15000000.0
2005-03-11 14:57:00,5.54486,5.54531,5.54383,5.54418,15000000.0
2005-03-11 14:58:00,5.54439,5.54473,5.54387,5.54438,11000000.0
2005-03-11 14:59:00,5.54374,5.5452,5.54374,5.5452,14000000.0
2005-03-11 15:00:00,5.54549,5.54604,5.54473,5.5459,18000000.0
2005-03-11 15:01:00,5.5456,5.54561,5.54508,5.5451,12000000.0
2005-03-11 15:02:00,5.54477,5.54492,5.54402,5.54449,7000000.0
2005-03-11 15:03:00,5.54416,5.54427,5.54288,5.5441,18000000.0
2005-03-11 15:04:00,5.54399,5.54399,5.54276,5.54276,21000000.0
2005-03-11 15:05:00,5.54299,5.54384,5.54277,5.5431,13000000.0
2005-03-11 15:06:00,5.54333,5.54396,5.54231,5.54336,14000000.0
2005-03-11 15:07:00,5.54388,5.54415,5.54268,5.54409,22000000.0
2005-03-11 15:08:00,5.54373,5.54386,5.54287,5.54308,10000000.0
2005-03-11 15:09:00,5.54234,5.54285,5.54187,5.54199,9000000.0
2005-03-11 15:10:00,5.54336,5.54336,5.5421,5.54249,14000000.0
2005-03-11 15:11:00,5.54262,5.54351,5.54203,5.54351,12000000.0
2005-03-11 15:12:00,5.544,5.544,5.54211,5.54344,13000000.0
2005-03-11 15:13:00,5.54348,5.544,5.54315,5.5436,12000000.0
2005-03-11 15:14:00,5.5427,5.54401,5.54265,5.54401,10000000.0
2005-03-11 15:15:00,5.54422,5.54467,5.54341,5.5443,16000000.0
2005-03-11 15:16:00,5.54414,5.54485,5.54342,5.54356,15000000.0
2005-03-11 15:17:00,5.54313,5.54406,5.54313,5.54368,14000000.0
2005-03-11 15:18:00,5.54377,5.54489,5.54359,5.54452,12000000.0
2005-03-11 15:19:00,5.54458,5.54458,5.54245,5.54269,11000000.0
2005-03-11 15:20:00,5.54268,5.543,5.54081,5.54186,14000000.0
2005-03-11 15:21:00,5.5412,5.54222,5.54087,5.54211,14000000.0
2005-03-11 15:22:00,5.54256,5.54409,5.54256,5.54326,10000000.0
2005-03-11 15:23:00,5.54342,5.54357,5.54291,5.54353,11000000.0
2005-03-11 15:24:00,5.54287,5.54297,5.54221,5.54265,10000000.0
2005-03-11 15:25:00,5.54261,5.54282,5.54194,5.54235,16000000.0
2005-03-11 15:26:00,5.54372,5.54401,5.54182,5.54342,15000000.0
2005-03-11 15:27:00,5.54371,5.54371,5.54304,5.54364,10000000.0
2005-03-11 15:28:00,5.54273,5.54338,5.54199,5.54232,11000000.0
2005-03-11 15:29:00,5.54193,5.54321,5.54041,5.54041,19000000.0
2005-03-11 15:30:00,5.53818,5.54169,5.53638,5.54169,10000000.0
2005-03-11 15:31:00,5.54142,5.54429,5.54115,5.54115,14000000.0
2005-03-11 15:32:00,5.5401,5.54028,5.53759,5.53764,12000000.0
2005-03-11 15:33:00,5.5371,5.5391,5.53632,5.53636,20000000.0
2005-03-11 15:34:00,5.534,5.53462,5.52926,5.52926,12000000.0
2005-03-11 15:35:00,5.52639,5.52679,5.52488,5.52619,12000000.0
2005-03-11 15:36:00,5.52418,5.52437,5.52077,5.52077,10000000.0
2005-03-11 15:37:00,5.51949,5.52079,5.51857,5.51971,10000000.0
2005-03-11 15:38:00,5.52031,5.52193,5.51969,5.52193,13000000.0
2005-03-11 15:39:00,5.52249,5.52351,5.52222,5.52289,7000000.0
2005-03-11 15:40:00,5.52174,5.52252,5.52107,5.52189,10000000.0
2005-03-11 15:41:00,5.52114,5.52468,5.52085,5.52468,9000000.0
2005-03-11 15:42:00,5.52478,5.52492,5.52348,5.52436,13000000.0
2005-03-11 15:43:00,5.52475,5.52475,5.52218,5.52313,16000000.0
2005-03-11 15:44:00,5.52241,5.5238,5.52241,5.52274,14000000.0
2005-03-11 15:45:00,5.52328,5.52415,5.52238,5.52405,15000000.0
2005-03-11 15:46:00,5.52342,5.52429,5.52287,5.52427,13000000.0
2005-03-11 15:47:00,5.5248,5.52643,5.52462,5.52643,9000000.0
2005-03-11 15:48:00,5.52702,5.52757,5.5261,5.52696,21000000.0
2005-03-11 15:49:00,5.52569,5.52645,5.52381,5.5241,23000000.0
2005-03-11 15:50:00,5.52508,5.52682,5.52502,5.52649,12000000.0
2005-03-11 15:51:00,5.52698,5.52792,5.52649,5.52654,19000000.0
2005-03-11 15:52:00,5.52642,5.52665,5.52453,5.52613,15000000.0
2005-03-11 15:53:00,5.526,5.52755,5.52523,5.52662,14000000.0
2005-03-11 15:54:00,5.52726,5.53058,5.52723,5.53044,15000000.0
2005-03-11 15:55:00,5.53269,5.53428,5.53269,5.5339,12000000.0
2005-03-11 15:56:00,5.53587,5.54058,5.53587,5.54008,18000000.0
2005-03-11 15:57:00,5.5422,5.54418,5.54122,5.54418,10000000.0
2005-03-11 15:58:00,5.54509,5.55006,5.54501,5.54871,22000000.0
2005-03-11 15:59:00,5.54758,5.5477,5.54555,5.54674,12000000.0
2005-03-11 16:00:00,5.54635,5.54635,5.54339,5.54339,12000000.0
2005-03-11 16:01:00,5.54229,5.54331,5.5413,5.54331,12000000.0
2005-03-11 16:02:00,5.54406,5.54607,5.54347,5.54493,13000000.0
2005-03-11 16:03:00,5.54518,5.54518,5.54307,5.54503,13000000.0
2005-03-11 16:04:00,5.54523,5.54552,5.54386,5.544,11000000.0
2005-03-11 16:05:00,5.54444,5.5448,5.54347,5.54422,9000000.0
2005-03-11 16:06:00,5.54484,5.54759,5.54402,5.54759,14000000.0
2005-03-11 16:07:00,5.5489,5.55124,5.5489,5.54906,15000000.0
2005-03-11 16:08:00,5.54748,5.54754,5.54501,5.54682,15000000.0
2005-03-11 16:09:00,5.54838,5.54838,5.54394,5.54477,17000000.0
2005-03-11 16:10:00,5.54369,5.54627,5.54299,5.54605,14000000.0
2005-03-11 16:11:00,5.54553,5.54601,5.54429,5.54504,9000000.0
2005-03-11 16:12:00,5.54521,5.54521,5.54391,5.54437,15000000.0
2005-03-11 16:13:00,5.54409,5.54678,5.54409,5.54528,14000000.0
2005-03-11 16:14:00,5.54394,5.54552,5.54199,5.54199,12000000.0
2005-03-11 16:15:00,5.54188,5.54506,5.54123,5.54123,14000000.0
2005-03-11 16:16:00,5.54212,5.5435,5.54212,5.54308,13000000.0
2005-03-11 16:17:00,5.54244,5.54421,5.54212,5.54305,18000000.0
2005-03-11 16:18:00,5.54381,5.54454,5.54256,5.54256,13000000.0
2005-03-11 16:19:00,5.54357,5.54437,5.543,5.54359,8000000.0
2005-03-11 16:20:00,5.54328,5.54386,5.54289,5.54374,13000000.0
2005-03-11 16:21:00,5.54297,5.54339,5.54105,5.54159,12000000.0
2005-03-11 16:22:00,5.53955,5.53955,5.53779,5.53805,11000000.0
2005-03-11 16:23:00,5.53722,5.53722,5.53506,5.53647,14000000.0
2005-03-11 16:24:00,5.53736,5.53872,5.53735,5.53774,15000000.0
2005-03-11 16:25:00,5.5374,5.53778,5.53619,5.53778,11000000.0
2005-03-11 16:26:00,5.53763,5.53853,5.53703,5.5373,8000000.0
2005-03-11 16:27:00,5.53848,5.53848,5.53756,5.5378,10000000.0
2005-03-11 16:28:00,5.5382,5.54046,5.53807,5.54004,15000000.0
2005-03-11 16:29:00,5.54001,5.54001,5.53873,5.53925,7000000.0
2005-03-11 16:30:00,5.53967,5.54187,5.53967,5.54187,16000000.0
2005-03-11 16:31:00,5.54151,5.54169,5.5394,5.54119,14000000.0
2005-03-11 16:32:00,5.54095,5.54095,5.53901,5.53922,7000000.0
2005-03-11 16:33:00,5.53861,5.53869,5.53758,5.53795,8000000.0
2005-03-11 16:34:00,5.53725,5.53822,5.53649,5.53814,8000000.0
2005-03-11 16:35:00,5.53645,5.53645,5.53411,5.53411,9000000.0
2005-03-11 16:36:00,5.53318,5.5343,5.53267,5.53408,13000000.0
2005-03-11 16:37:00,5.53479,5.53631,5.53449,5.53592,18000000.0
2005-03-11 16:38:00,5.53628,5.53659,5.53539,5.53607,18000000.0
2005-03-11 16:39:00,5.53823,5.54006,5.53764,5.54006,20000000.0
2005-03-11 16:40:00,5.5394,5.53986,5.53893,5.53986,13000000.0
2005-03-11 16:41:00,5.54028,5.5421,5.53995,5.54049,20000000.0
2005-03-11 16:42:00,5.54108,5.54108,5.53884,5.53927,18000000.0
2005-03-11 16:43:00,5.5395,5.5395,5.53799,5.53821,15000000.0
2005-03-11 16:44:00,5.5383,5.53918,5.53703,5.5379,20000000.0
2005-03-11 16:45:00,5.53677,5.53718,5.53501,5.53504,13000000.0
2005-03-11 16:46:00,5.53644,5.53706,5.53571,5.53706,15000000.0
2005-03-11 16:47:00,5.53699,5.53823,5.53688,5.53701,8000000.0
2005-03-11 16:48:00,5.53815,5.53908,5.53683,5.53725,11000000.0
2005-03-11 16:49:00,5.53652,5.53767,5.5352,5.53635,12000000.0
2005-03-11 16:50:00,5.53621,5.53678,5.53552,5.53581,15000000.0
2005-03-11 16:51:00,5.5359,5.53681,5.53524,5.53585,18000000.0
2005-03-11 16:52:00,5.53564,5.53672,5.53508,5.53626,14000000.0
2005-03-11 16:53:00,5.53664,5.53728,5.53632,5.53691,8000000.0
2005-03-11 16:54:00,5.53685,5.53688,5.53593,5.53688,11000000.0
2005-03-11 16:55:00,5.53688,5.53688,5.53554,5.53585,12000000.0
2005-03-11 16:56:00,5.53613,5.53679,5.53548,5.53548,10000000.0
2005-03-11 16:57:00,5.53536,5.53726,5.53536,5.537,8000000.0
2005-03-11 16:58:00,5.53687,5.53843,5.53656,5.53838,9000000.0
2005-03-11 16:59:00,5.53809,5.53942,5.53694,5.53939,13000000.0
2005-03-11 17:00:00,5.5398,5.5407,5.53915,5.54013,11000000.0
2005-03-11 17:01:00,5.53918,5.53923,5.53703,5.53703,12000000.0
2005-03-11 17:02:00,5.53645,5.53688,5.53594,5.53649,10000000.0
2005-03-11 17:03:00,5.53757,5.53842,5.53586,5.53821,16000000.0
2005-03-11 17:04:00,5.53751,5.53751,5.53629,5.53646,13000000.0
2005-03-11 17:05:00,5.53573,5.53573,5.53383,5.53383,16000000.0
2005-03-11 17:06:00,5.53342,5.53409,5.53259,5.53289,12000000.0
2005-03-11 17:07:00,5.53292,5.53331,5.53166,5.53331,8000000.0
2005-03-11 17:08:00,5.53284,5.53558,5.53205,5.53355,21000000.0
2005-03-11 17:09:00,5.53319,5.53524,5.53291,5.53406,16000000.0
2005-03-11 17:10:00,5.53511,5.53579,5.53389,5.53569,11000000.0
2005-03-11 17:11:00,5.5344,5.53586,5.53284,5.53284,11000000.0
2005-03-11 17:12:00,5.5333,5.5333,5.52926,5.52926,9000000.0
2005-03-11 17:13:00,5.52891,5.52958,5.52793,5.5281,9000000.0
2005-03-11 17:14:00,5.52893,5.531,5.52794,5.52948,17000000.0
2005-03-11 17:15:00,5.52985,5.53089,5.52909,5.52936,11000000.0
2005-03-11 17:16:00,5.53046,5.53059,5.52939,5.52959,15000000.0
2005-03-11 17:17:00,5.53001,5.53154,5.5299,5.53067,13000000.0
2005-03-11 17:18:00,5.53104,5.53313,5.53104,5.53207,15000000.0
2005-03-11 17:19:00,5.5325,5.53327,5.53235,5.53327,17000000.0
2005-03-11 17:20:00,5.53246,5.53328,5.53159,5.53304,12000000.0
2005-03-11 17:21:00,5.532,5.53224,5.52999,5.52999,7000000.0
2005-03-11 17:22:00,5.53129,5.53226,5.53053,5.53207,14000000.0
2005-03-11 17:23:00,5.53146,5.53174,5.53057,5.53114,13000000.0
2005-03-11 17:24:00,5.53056,5.53159,5.52985,5.52985,9000000.0
2005-03-11 17:25:00,5.53153,5.53256,5.53025,5.53256,11000000.0
2005-03-11 17:26:00,5.53227,5.53265,5.53137,5.53207,16000000.0
2005-03-11 17:27:00,5.53147,5.53264,5.5312,5.53259,9000000.0
2005-03-11 17:28:00,5.53201,5.53221,5.53127,5.53154,15000000.0
2005-03-11 17:29:00,5.53091,5.53091,5.52874,5.52876,11000000.0
2005-03-11 17:30:00,5.52998,5.53065,5.5287,5.52971,19000000.0
2005-03-11 17:31:00,5.52944,5.53035,5.52912,5.53021,11000000.0
2005-03-11 17:32:00,5.53015,5.53197,5.53014,5.53188,9000000.0
2005-03-11 17:33:00,5.53247,5.5326,5.53096,5.53185,10000000.0
2005-03-11 17:34:00,5.52992,5.52992,5.5281,5.5281,14000000.0
2005-03-11 17:35:00,5.52774,5.52862,5.52483,5.52489,13000000.0
2005-03-11 17:36:00,5.52529,5.52616,5.52469,5.52469,11000000.0
2005-03-11 17:37:00,5.52597,5.52734,5.52474,5.52546,15000000.0
2005-03-11 17:38:00,5.52723,5.52895,5.52607,5.52787,17000000.0
2005-03-11 17:39:00,5.52758,5.52878,5.52736,5.52875,8000000.0
2005-03-11 17:40:00,5.52842,5.52956,5.52671,5.52776,12000000.0
2005-03-11 17:41:00,5.52746,5.52762,5.52618,5.52655,21000000.0
2005-03-11 17:42:00,5.52737,5.52804,5.52621,5.52753,13000000.0
2005-03-11 17:43:00,5.52597,5.52673,5.52546,5.52673,11000000.0
2005-03-11 17:44:00,5.52615,5.5275,5.52574,5.5271,19000000.0
2005-03-11 17:45:00,5.52678,5.5274,5.5265,5.5274,10000000.0
2005-03-11 17:46:00,5.52684,5.52775,5.52684,5.52732,13000000.0
2005-03-11 17:47:00,5.52612,5.52777,5.52612,5.52683,9000000.0
2005-03-11 17:48:00,5.52615,5.52754,5.52615,5.52754,14000000.0
2005-03-11 17:49:00,5.52652,5.52784,5.52634,5.52784,14000000.0
2005-03-11 17:50:00,5.52713,5.52821,5.52709,5.52756,17000000.0
2005-03-11 17:51:00,5.52823,5.52832,5.52682,5.52799,13000000.0
2005-03-11 17:52:00,5.52823,5.52823,5.5267,5.52762,24000000.0
2005-03-11 17:53:00,5.52749,5.52825,5.52728,5.52793,16000000.0
2005-03-11 17:54:00,5.52782,5.52793,5.5269,5.527,16000000.0
2005-03-11 17:55:00,5.52676,5.52699,5.5259,5.52688,13000000.0
2005-03-11 17:56:00,5.52715,5.52774,5.52654,5.52699,15000000.0
2005-03-11 17:57:00,5.52772,5.52808,5.52727,5.52796,10000000.0
2005-03-11 17:58:00,5.52789,5.52789,5.52619,5.52687,15000000.0
2005-03-11 17:59:00,5.5262,5.52808,5.52605,5.52715,13000000.0
2005-03-11 18:00:00,5.52605,5.52702,5.52593,5.52653,7000000.0
2005-03-11 18:01:00,5.5274,5.52768,5.52647,5.52686,18000000.0
2005-03-11 18:02:00,5.52758,5.52811,5.52674,5.5279,17000000.0
2005-03-11 18:03:00,5.52811,5.52811,5.52644,5.5274,16000000.0
2005-03-11 18:04:00,5.52682,5.52698,5.52554,5.52573,14000000.0
2005-03-11 18:05:00,5.526,5.52638,5.52496,5.52496,13000000.0
2005-03-11 18:06:00,5.52551,5.52614,5.52403,5.52599,18000000.0
2005-03-11 18:07:00,5.52497,5.52525,5.52299,5.52471,12000000.0
2005-03-11 18:08:00,5.52357,5.52581,5.52343,5.52498,18000000.0
2005-03-11 18:09:00,5.52513,5.52685,5.52401,5.52464,12000000.0
2005-03-11 18:10:00,5.52432,5.52529,5.52358,5.52398,13000000.0
2005-03-11 18:11:00,5.52265,5.52342,5.5216,5.5216,10000000.0
2005-03-11 18:12:00,5.52234,5.52307,5.51953,5.52098,11000000.0
2005-03-11 18:13:00,5.52001,5.52049,5.51955,5.52007,14000000.0
2005-03-11 18:14:00,5.52137,5.52235,5.52011,5.52178,10000000.0
2005-03-11 18:15:00,5.52101,5.5218,5.52058,5.52106,10000000.0
2005-03-11 18:16:00,5.52189,5.52253,5.5209,5.52151,9000000.0
2005-03-11 18:17:00,5.52217,5.52279,5.52087,5.52197,18000000.0
2005-03-11 18:18:00,5.52255,5.5235,5.52225,5.52258,14000000.0
2005-03-11 18:19:00,5.52266,5.52453,5.52195,5.52453,10000000.0
2005-03-11 18:20:00,5.52434,5.52484,5.52405,5.52484,15000000.0
2005-03-11 18:21:00,5.52458,5.52518,5.52396,5.52396,18000000.0
2005-03-11 18:22:00,5.52468,5.52566,5.524,5.52533,14000000.0
2005-03-11 18:23:00,5.52525,5.52525,5.52414,5.52463,7000000.0
2005-03-11 18:24:00,5.52473,5.52523,5.52444,5.52474,9000000.0
2005-03-11 18:25:00,5.52475,5.52529,5.52378,5.52525,13000000.0
2005-03-11 18:26:00,5.52528,5.52567,5.5241,5.5241,16000000.0
2005-03-11 18:27:00,5.52574,5.52613,5.52472,5.52472,14000000.0
2005-03-11 18:28:00,5.52528,5.52533,5.52373,5.52466,13000000.0
2005-03-11 18:29:00,5.52556,5.52556,5.52281,5.52407,11000000.0
2005-03-11 18:30:00,5.52429,5.52576,5.52426,5.52562,16000000.0
2005-03-11 18:31:00,5.52488,5.52529,5.52404,5.52444,12000000.0
2005-03-11 18:32:00,5.52401,5.52621,5.52368,5.52541,11000000.0
2005-03-11 18:33:00,5.52564,5.52564,5.52393,5.5243,13000000.0
2005-03-11 18:34:00,5.52472,5.52548,5.52421,5.52548,13000000.0
2005-03-11 18:35:00,5.52539,5.52547,5.5246,5.52471,18000000.0
2005-03-11 18:36:00,5.52555,5.52654,5.52526,5.52574,18000000.0
2005-03-11 18:37:00,5.52571,5.52667,5.52565,5.52577,18000000.0
2005-03-11 18:38:00,5.52579,5.5268,5.52549,5.52657,11000000.0
2005-03-11 18:39:00,5.52664,5.52749,5.52568,5.52749,11000000.0
2005-03-11 18:40:00,5.52737,5.52774,5.52572,5.52695,14000000.0
2005-03-11 18:41:00,5.52687,5.5277,5.52629,5.5277,16000000.0
2005-03-11 18:42:00,5.52755,5.52781,5.52559,5.52684,14000000.0
2005-03-11 18:43:00,5.5276,5.5276,5.52651,5.52716,10000000.0
2005-03-11 18:44:00,5.5271,5.52761,5.52638,5.52722,13000000.0
2005-03-11 18:45:00,5.52696,5.52739,5.52685,5.52725,13000000.0
2005-03-11 18:46:00,5.52742,5.52764,5.52634,5.52668,12000000.0
2005-03-11 18:47:00,5.52585,5.52612,5.52492,5.52506,14000000.0
2005-03-11 18:48:00,5.52451,5.52497,5.52385,5.5243,15000000.0
2005-03-11 18:49:00,5.52422,5.52474,5.52346,5.52455,12000000.0
2005-03-11 18:50:00,5.52406,5.52535,5.52406,5.5243,9000000.0
2005-03-11 18:51:00,5.52459,5.52513,5.52384,5.52466,17000000.0
2005-03-11 18:52:00,5.52441,5.52468,5.52388,5.52431,9000000.0
2005-03-11 18:53:00,5.52444,5.52506,5.52396,5.52449,14000000.0
2005-03-11 18:54:00,5.52411,5.52499,5.52375,5.52411,14000000.0
2005-03-11 18:55:00,5.52373,5.52438,5.52373,5.52404,10000000.0
2005-03-11 18:56:00,5.52327,5.52464,5.52327,5.52415,16000000.0
2005-03-11 18:57:00,5.52399,5.52427,5.52326,5.52424,17000000.0
2005-03-11 18:58:00,5.5238,5.52415,5.52279,5.52358,14000000.0
2005-03-11 18:59:00,5.52339,5.52352,5.52209,5.52287,14000000.0
2005-03-11 19:00:00,5.52319,5.52349,5.52194,5.52215,15000000.0
2005-03-11 19:01:00,5.52286,5.52323,5.52243,5.52306,15000000.0
2005-03-11 19:02:00,5.52296,5.52404,5.52175,5.52238,14000000.0
2005-03-11 19:03:00,5.52242,5.52302,5.52133,5.52257,14000000.0
2005-03-11 19:04:00,5.52312,5.52312,5.52209,5.52242,12000000.0
2005-03-11 19:05:00,5.52305,5.52346,5.5222,5.52343,15000000.0
2005-03-11 19:06:00,5.52343,5.52345,5.52285,5.52343,16000000.0
2005-03-11 19:07:00,5.52331,5.52367,5.52268,5.52345,20000000.0
2005-03-11 19:08:00,5.52406,5.52424,5.52345,5.52424,8000000.0
2005-03-11 19:09:00,5.52418,5.52464,5.52368,5.52428,17000000.0
2005-03-11 19:10:00,5.52475,5.52507,5.52415,5.52481,9000000.0
2005-03-11 19:11:00,5.525,5.52515,5.52446,5.52451,16000000.0
2005-03-11 19:12:00,5.52563,5.52585,5.52454,5.52585,13000000.0
2005-03-11 19:13:00,5.5256,5.5256,5.52465,5.52535,10000000.0
2005-03-11 19:14:00,5.52557,5.52591,5.52523,5.52523,20000000.0
2005-03-11 19:15:00,5.52479,5.52593,5.52479,5.52497,12000000.0
2005-03-11 19:16:00,5.5251,5.52539,5.52365,5.52383,8000000.0
2005-03-11 19:17:00,5.52323,5.52419,5.52302,5.52379,18000000.0
2005-03-11 19:18:00,5.52382,5.52382,5.52312,5.52369,11000000.0
2005-03-11 19:19:00,5.52383,5.52455,5.52365,5.52406,12000000.0
2005-03-11 19:20:00,5.52427,5.52487,5.52386,5.52466,14000000.0
2005-03-11 19:21:00,5.52435,5.52506,5.52399,5.52425,13000000.0
2005-03-11 19:22:00,5.52445,5.52513,5.52445,5.52498,12000000.0
2005-03-11 19:23:00,5.52488,5.5252,5.52473,5.52473,14000000.0
2005-03-11 19:24:00,5.52483,5.52536,5.52451,5.52451,19000000.0
2005-03-11 19:25:00,5.52406,5.52488,5.52395,5.52488,8000000.0
2005-03-11 19:26:00,5.52391,5.5247,5.52375,5.52453,7000000.0
2005-03-11 19:27:00,5.52491,5.52574,5.52446,5.52556,20000000.0
2005-03-11 19:28:00,5.52515,5.5254,5.52433,5.52433,17000000.0
2005-03-11 19:29:00,5.52431,5.52514,5.52416,5.52513,10000000.0
2005-03-11 19:30:00,5.52502,5.52675,5.52502,5.52554,15000000.0
2005-03-11 19:31:00,5.5251,5.52629,5.5251,5.52629,11000000.0
2005-03-11 19:32:00,5.52688,5.52688,5.52541,5.52613,9000000.0
2005-03-11 19:33:00,5.52646,5.52713,5.52646,5.52677,14000000.0
2005-03-11 19:34:00,5.52687,5.52772,5.52675,5.52703,17000000.0
2005-03-11 19:35:00,5.52658,5.52716,5.526,5.5268,8000000.0
2005-03-11 19:36:00,5.52621,5.52622,5.52548,5.52566,15000000.0
2005-03-11 19:37:00,5.52479,5.5262,5.52461,5.5262,8000000.0
2005-03-11 19:38:00,5.52637,5.52637,5.52496,5.52496,15000000.0
2005-03-11 19:39:00,5.5254,5.52594,5.52508,5.52508,17000000.0
2005-03-11 19:40:00,5.52532,5.52546,5.52434,5.52501,16000000.0
2005-03-11 19:41:00,5.52484,5.52484,5.52422,5.52451,11000000.0
2005-03-11 19:42:00,5.52435,5.52491,5.52401,5.52491,15000000.0
2005-03-11 19:43:00,5.52544,5.52606,5.52488,5.52606,14000000.0
2005-03-11 19:44:00,5.52527,5.52527,5.52473,5.52497,14000000.0
2005-03-11 19:45:00,5.52536,5.52536,5.52461,5.52499,15000000.0
2005-03-11 19:46:00,5.52462,5.52508,5.52382,5.52382,15000000.0
2005-03-11 19:47:00,5.52396,5.52448,5.52292,5.52292,16000000.0
2005-03-11 19:48:00,5.52411,5.52411,5.52321,5.5238,16000000.0
2005-03-11 19:49:00,5.52433,5.52475,5.5239,5.52414,8000000.0
2005-03-11 19:50:00,5.52456,5.52545,5.52433,5.52433,9000000.0
2005-03-11 19:51:00,5.52425,5.52514,5.52425,5.52489,19000000.0
2005-03-11 19:52:00,5.52467,5.52533,5.52427,5.52481,11000000.0
2005-03-11 19:53:00,5.52499,5.52547,5.52499,5.52536,14000000.0
2005-03-11 19:54:00,5.52467,5.52507,5.5238,5.52507,18000000.0
2005-03-11 19:55:00,5.5259,5.5259,5.52486,5.52486,13000000.0
2005-03-11 19:56:00,5.52476,5.52507,5.52421,5.52421,10000000.0
2005-03-11 19:57:00,5.52578,5.52578,5.5252,5.5256,16000000.0
2005-03-11 19:58:00,5.526,5.52633,5.52568,5.52597,15000000.0
2005-03-11 19:59:00,5.52652,5.52667,5.52554,5.52554,14000000.0
2005-03-11 20:00:00,5.52531,5.52568,5.52491,5.52549,11000000.0
2005-03-11 20:01:00,5.52469,5.52532,5.5239,5.52433,24000000.0
2005-03-11 20:02:00,5.525,5.52604,5.525,5.52594,11000000.0
2005-03-11 20:03:00,5.52564,5.52579,5.52443,5.52492,11000000.0
2005-03-11 20:04:00,5.5254,5.52563,5.52503,5.52513,10000000.0
2005-03-11 20:05:00,5.52514,5.52596,5.52488,5.52571,17000000.0
2005-03-11 20:06:00,5.52454,5.52572,5.52454,5.52572,10000000.0
2005-03-11 20:07:00,5.52599,5.52621,5.52519,5.52621,14000000.0
2005-03-11 20:08:00,5.52572,5.52615,5.52532,5.52573,13000000.0
2005-03-11 20:09:00,5.52593,5.5263,5.52513,5.5263,11000000.0
2005-03-11 20:10:00,5.52622,5.52641,5.52523,5.52641,11000000.0
2005-03-11 20:11:00,5.52548,5.52559,5.52461,5.52559,9000000.0
2005-03-11 20:12:00,5.5256,5.5256,5.52426,5.52426,16000000.0
2005-03-11 20:13:00,5.52506,5.52518,5.52445,5.525,11000000.0
2005-03-11 20:14:00,5.52531,5.52546,5.52508,5.52521,19000000.0
2005-03-11 20:15:00,5.526,5.526,5.52421,5.52421,13000000.0
2005-03-11 20:16:00,5.52564,5.52564,5.5245,5.52454,15000000.0
2005-03-11 20:17:00,5.52511,5.52542,5.52388,5.52388,8000000.0
2005-03-11 20:18:00,5.52488,5.52538,5.52422,5.52514,14000000.0
2005-03-11 20:19:00,5.52543,5.52576,5.52449,5.52576,14000000.0
2005-03-11 20:20:00,5.52604,5.52644,5.52501,5.52501,12000000.0
2005-03-11 20:21:00,5.52613,5.52613,5.5253,5.52569,9000000.0
2005-03-11 20:22:00,5.52525,5.52591,5.52503,5.52546,17000000.0
2005-03-11 20:23:00,5.52525,5.52563,5.52502,5.52556,11000000.0
2005-03-11 20:24:00,5.52637,5.52637,5.5255,5.52572,16000000.0
2005-03-11 20:25:00,5.52493,5.52639,5.52493,5.52639,11000000.0
2005-03-11 20:26:00,5.52502,5.52554,5.52448,5.5253,8000000.0
2005-03-11 20:27:00,5.52476,5.52594,5.52476,5.52548,13000000.0
2005-03-11 20:28:00,5.52445,5.52545,5.52364,5.52545,15000000.0
2005-03-11 20:29:00,5.5252,5.52585,5.52471,5.52526,16000000.0
2005-03-11 20:30:00,5.52507,5.52532,5.52437,5.52532,8000000.0
2005-03-11 20:31:00,5.5258,5.5258,5.52468,5.52468,18000000.0
2005-03-11 20:32:00,5.52589,5.52589,5.52482,5.52574,7000000.0
2005-03-11 20:33:00,5.52599,5.52599,5.52465,5.52534,13000000.0
2005-03-11 20:34:00,5.52576,5.52601,5.52445,5.52601,13000000.0
2005-03-11 20:35:00,5.52567,5.52567,5.52447,5.52561,9000000.0
2005-03-11 20:36:00,5.52589,5.52607,5.52474,5.52509,17000000.0
2005-03-11 20:37:00,5.52541,5.52635,5.52541,5.52626,14000000.0
2005-03-11 20:38:00,5.52617,5.52617,5.52418,5.52418,16000000.0
2005-03-11 20:39:00,5.52425,5.52543,5.52425,5.52543,14000000.0
2005-03-11 20:40:00,5.52565,5.52633,5.52544,5.52633,17000000.0
2005-03-11 20:41:00,5.52577,5.52577,5.52467,5.52507,16000000.0
2005-03-11 20:42:00,5.52508,5.52568,5.52416,5.52544,22000000.0
2005-03-11 20:43:00,5.52569,5.52569,5.52433,5.52556,18000000.0
2005-03-11 20:44:00,5.52573,5.52582,5.52444,5.52444,16000000.0
2005-03-11 20:45:00,5.52423,5.52547,5.52421,5.52544,8000000.0
2005-03-11 20:46:00,5.52473,5.52542,5.52454,5.52467,19000000.0
2005-03-11 20:47:00,5.52492,5.52492,5.52362,5.52475,12000000.0
2005-03-11 20:48:00,5.52587,5.52592,5.5249,5.52592,9000000.0
2005-03-11 20:49:00,5.5259,5.52606,5.525,5.52606,19000000.0
2005-03-11 20:50:00,5.52596,5.52596,5.52499,5.52509,15000000.0
2005-03-11 20:51:00,5.52535,5.52543,5.52491,5.52524,9000000.0
2005-03-11 20:52:00,5.52519,5.52542,5.52408,5.52522,11000000.0
2005-03-11 20:53:00,5.52473,5.52561,5.52472,5.52561,15000000.0
2005-03-11 20:54:00,5.52585,5.52585,5.52466,5.52581,12000000.0
2005-03-11 20:55:00,5.52451,5.52623,5.52451,5.52623,18000000.0
2005-03-11 20:56:00,5.52517,5.52603,5.52506,5.52603,12000000.0
2005-03-11 20:57:00,5.52599,5.52599,5.52438,5.52512,13000000.0
2005-03-11 20:58:00,5.52535,5.52565,5.52499,5.52564,11000000.0
2005-03-11 20:59:00,5.52497,5.5257,5.52486,5.5257,11000000.0
2005-03-11 21:00:00,5.52564,5.52564,5.52438,5.52532,17000000.0
2005-03-11 21:01:00,5.52498,5.52625,5.52497,5.52585,10000000.0
2005-03-11 21:02:00,5.52619,5.52646,5.52538,5.52646,8000000.0
2005-03-11 21:03:00,5.52594,5.52686,5.5258,5.52614,19000000.0
2005-03-11 21:04:00,5.52643,5.52665,5.52525,5.52596,18000000.0
2005-03-11 21:05:00,5.52568,5.52656,5.52547,5.52608,14000000.0
2005-03-11 21:06:00,5.52581,5.52623,5.52438,5.52554,12000000.0
2005-03-11 21:07:00,5.52657,5.52706,5.52627,5.52706,10000000.0
2005-03-11 21:08:00,5.52646,5.52666,5.52591,5.52666,14000000.0
2005-03-11 21:09:00,5.52729,5.52729,5.52597,5.52597,16000000.0
2005-03-11 21:10:00,5.52666,5.52735,5.5264,5.52735,15000000.0
2005-03-11 21:11:00,5.52623,5.52674,5.52594,5.526,13000000.0
2005-03-11 21:12:00,5.52607,5.52607,5.52551,5.52599,10000000.0
2005-03-11 21:13:00,5.52624,5.52628,5.52559,5.52559,14000000.0
2005-03-11 21:14:00,5.52562,5.526,5.52562,5.52588,10000000.0
2005-03-11 21:15:00,5.52621,5.52632,5.52534,5.52613,15000000.0
2005-03-11 21:16:00,5.52618,5.52686,5.52594,5.52594,11000000.0
2005-03-11 21:17:00,5.52717,5.52719,5.52639,5.52704,13000000.0
2005-03-11 21:18:00,5.5268,5.5268,5.52522,5.52582,17000000.0
2005-03-11 21:19:00,5.52611,5.52635,5.5255,5.52618,12000000.0
2005-03-11 21:20:00,5.52617,5.52676,5.52529,5.52631,14000000.0
2005-03-11 21:21:00,5.52587,5.52617,5.52512,5.52594,11000000.0
2005-03-11 21:22:00,5.52633,5.52633,5.52556,5.52626,9000000.0
2005-03-11 21:23:00,5.52686,5.52686,5.52571,5.52571,7000000.0
2005-03-11 21:24:00,5.52558,5.52621,5.52536,5.52621,11000000.0
2005-03-11 21:25:00,5.52779,5.52792,5.52696,5.52776,7000000.0
2005-03-11 21:26:00,5.52841,5.5289,5.52722,5.52812,13000000.0
2005-03-11 21:27:00,5.52778,5.52819,5.5277,5.52799,11000000.0
2005-03-11 21:28:00,5.52668,5.52843,5.52668,5.5268,15000000.0
2005-03-11 21:29:00,5.52809,5.52809,5.5272,5.5272,12000000.0
2005-03-11 21:30:00,5.52784,5.52834,5.52722,5.52813,10000000.0
2005-03-11 21:31:00,5.52855,5.5286,5.52766,5.52801,10000000.0
2005-03-11 21:32:00,5.52773,5.52855,5.52745,5.52783,12000000.0
2005-03-11 21:33:00,5.52684,5.52801,5.52684,5.52686,19000000.0
2005-03-11 21:34:00,5.52824,5.52851,5.52749,5.52759,8000000.0
2005-03-11 21:35:00,5.52773,5.52798,5.5272,5.52788,20000000.0
2005-03-11 21:36:00,5.52708,5.52723,5.52663,5.52683,19000000.0
2005-03-11 21:37:00,5.52715,5.52764,5.5264,5.52718,19000000.0
2005-03-11 21:38:00,5.52676,5.52724,5.52569,5.52611,13000000.0
2005-03-11 21:39:00,5.52576,5.52602,5.52501,5.52602,17000000.0
2005-03-11 21:40:00,5.52668,5.52668,5.52542,5.52649,7000000.0
2005-03-11 21:41:00,5.52585,5.52602,5.52527,5.52576,11000000.0
2005-03-11 21:42:00,5.52562,5.52575,5.5242,5.5242,18000000.0
2005-03-11 21:43:00,5.52546,5.52678,5.52531,5.52541,13000000.0
2005-03-11 21:44:00,5.52615,5.52643,5.52583,5.52638,16000000.0
2005-03-11 21:45:00,5.5258,5.52631,5.52514,5.52558,11000000.0
2005-03-11 21:46:00,5.52585,5.52638,5.52585,5.52585,13000000.0
2005-03-11 21:47:00,5.52609,5.52609,5.52519,5.52601,13000000.0
2005-03-11 21:48:00,5.52456,5.5259,5.52399,5.52557,17000000.0
2005-03-11 21:49:00,5.52543,5.52671,5.52543,5.52625,8000000.0
2005-03-11 21:50:00,5.52641,5.52694,5.52562,5.52694,11000000.0
2005-03-11 21:51:00,5.52727,5.52727,5.52611,5.52649,13000000.0
2005-03-11 21:52:00,5.52625,5.52709,5.52625,5.52687,13000000.0
2005-03-11 21:53:00,5.52667,5.52703,5.52658,5.52687,14000000.0
2005-03-11 21:54:00,5.52685,5.52748,5.52653,5.52653,11000000.0
2005-03-11 21:55:00,5.52685,5.52707,5.52603,5.52702,17000000.0
2005-03-11 21:56:00,5.528,5.528,5.52709,5.52792,12000000.0
2005-03-11 21:57:00,5.528,5.52906,5.52783,5.52906,16000000.0
2005-03-11 21:58:00,5.52929,5.52941,5.52818,5.52824,9000000.0
2005-03-11 21:59:00,5.52813,5.52875,5.52738,5.52773,18000000.0
2005-03-11 22:00:00,5.52717,5.5278,5.52702,5.52768,13000000.0
2005-03-11 22:01:00,5.52787,5.52825,5.52731,5.52799,11000000.0
2005-03-11 22:02:00,5.5281,5.52858,5.52729,5.52729,17000000.0
2005-03-11 22:03:00,5.5276,5.52814,5.52717,5.52814,23000000.0
2005-03-11 22:04:00,5.52852,5.52928,5.528,5.52873,15000000.0
2005-03-11 22:05:00,5.52877,5.52936,5.5287,5.5287,14000000.0
2005-03-11 22:06:00,5.52846,5.5292,5.52815,5.52868,15000000.0
2005-03-11 22:07:00,5.52902,5.52992,5.52866,5.52867,9000000.0
2005-03-11 22:08:00,5.5289,5.52926,5.52844,5.52878,18000000.0
2005-03-11 22:09:00,5.52969,5.52969,5.52863,5.52879,11000000.0
2005-03-11 22:10:00,5.52865,5.52879,5.52771,5.52787,7000000.0
2005-03-11 22:11:00,5.52801,5.52869,5.52727,5.52727,8000000.0
2005-03-11 22:12:00,5.52732,5.52847,5.52732,5.52779,16000000.0
2005-03-11 22:13:00,5.52706,5.52796,5.52633,5.52796,24000000.0
2005-03-11 22:14:00,5.52697,5.52701,5.52608,5.52701,9000000.0
2005-03-11 22:15:00,5.52628,5.5271,5.52539,5.5271,10000000.0
2005-03-11 22:16:00,5.52704,5.52704,5.52558,5.52704,13000000.0
2005-03-11 22:17:00,5.52713,5.52786,5.52645,5.5276,20000000.0
2005-03-11 22:18:00,5.52687,5.52696,5.52611,5.52611,11000000.0
2005-03-11 22:19:00,5.5271,5.52761,5.52604,5.52666,15000000.0
2005-03-11 22:20:00,5.52653,5.52697,5.52646,5.52696,16000000.0
2005-03-11 22:21:00,5.52729,5.52751,5.52672,5.5269,12000000.0
2005-03-11 22:22:00,5.52752,5.52801,5.52656,5.52656,14000000.0
2005-03-11 22:23:00,5.52768,5.52783,5.52676,5.52746,11000000.0
2005-03-11 22:24:00,5.52796,5.52864,5.52727,5.52864,16000000.0
2005-03-11 22:25:00,5.52849,5.52954,5.52849,5.52954,14000000.0
2005-03-11 22:26:00,5.52862,5.52924,5.52847,5.52924,10000000.0
2005-03-11 22:27:00,5.52817,5.52949,5.52807,5.52949,14000000.0
2005-03-11 22:28:00,5.52953,5.52972,5.52864,5.52919,12000000.0
2005-03-11 22:29:00,5.52891,5.5299,5.52891,5.5299,13000000.0
2005-03-11 22:30:00,5.53004,5.53066,5.52935,5.52935,8000000.0
2005-03-11 22:31:00,5.52976,5.53036,5.52965,5.53028,11000000.0
2005-03-11 22:32:00,5.53031,5.53031,5.52877,5.52976,20000000.0
2005-03-11 22:33:00,5.52915,5.52968,5.52853,5.52968,11000000.0
2005-03-11 22:34:00,5.52929,5.53043,5.52903,5.53043,10000000.0
2005-03-11 22:35:00,5.53073,5.53137,5.53043,5.5312,13000000.0
2005-03-11 22:36:00,5.53089,5.53121,5.53059,5.53077,9000000.0
2005-03-11 22:37:00,5.53102,5.53185,5.53102,5.53185,13000000.0
2005-03-11 22:38:00,5.53161,5.53164,5.53048,5.53048,9000000.0
2005-03-11 22:39:00,5.53014,5.53065,5.5298,5.5299,12000000.0
2005-03-11 22:40:00,5.53029,5.53091,5.53017,5.53056,9000000.0
2005-03-11 22:41:00,5.53026,5.53075,5.52967,5.53024,14000000.0
2005-03-11 22:42:00,5.53087,5.53108,5.53011,5.53011,13000000.0
2005-03-11 22:43:00,5.53032,5.53117,5.53032,5.5307,12000000.0
2005-03-11 22:44:00,5.53094,5.53148,5.53033,5.53148,15000000.0
2005-03-11 22:45:00,5.5308,5.5308,5.5294,5.53065,13000000.0
2005-03-11 22:46:00,5.5305,5.53097,5.53004,5.53055,14000000.0
2005-03-11 22:47:00,5.53043,5.53098,5.53011,5.53015,15000000.0
2005-03-11 22:48:00,5.5306,5.53148,5.53055,5.53148,13000000.0
2005-03-11 22:49:00,5.53069,5.53075,5.52976,5.53054,13000000.0
2005-03-11 22:50:00,5.53026,5.53161,5.5302,5.53089,15000000.0
2005-03-11 22:51:00,5.53126,5.53126,5.53049,5.53065,14000000.0
2005-03-11 22:52:00,5.53058,5.53065,5.53001,5.53001,9000000.0
2005-03-11 22:53:00,5.53009,5.53154,5.53009,5.53126,15000000.0
2005-03-11 22:54:00,5.53085,5.53111,5.52994,5.53098,17000000.0
2005-03-11 22:55:00,5.53067,5.53095,5.52963,5.52963,16000000.0
2005-03-11 22:56:00,5.52905,5.53008,5.52905,5.52946,13000000.0
2005-03-11 22:57:00,5.52984,5.53025,5.5296,5.52966,8000000.0
2005-03-11 22:58:00,5.52861,5.53021,5.52861,5.53021,8000000.0
2005-03-11 22:59:00,5.53015,5.53034,5.52869,5.53012,19000000.0
2005-03-11 23:00:00,5.53011,5.53076,5.53009,5.53047,10000000.0
2005-03-11 23:01:00,5.53097,5.53112,5.5306,5.53088,7000000.0
2005-03-11 23:02:00,5.5317,5.5317,5.53055,5.53091,15000000.0
2005-03-11 23:03:00,5.53022,5.53097,5.52893,5.53075,17000000.0
2005-03-11 23:04:00,5.53026,5.53081,5.52892,5.53081,19000000.0
2005-03-11 23:05:00,5.53003,5.53042,5.52989,5.53023,9000000.0
2005-03-11 23:06:00,5.52977,5.53082,5.52962,5.53046,12000000.0
2005-03-11 23:07:00,5.52979,5.53012,5.52915,5.52963,14000000.0
2005-03-11 23:08:00,5.52998,5.53092,5.5292,5.53092,16000000.0
2005-03-11 23:09:00,5.52961,5.53014,5.52939,5.53014,9000000.0
2005-03-11 23:10:00,5.52993,5.53036,5.52839,5.52919,12000000.0
2005-03-11 23:11:00,5.52929,5.52973,5.52864,5.5291,14000000.0
2005-03-11 23:12:00,5.52911,5.52911,5.52816,5.52854,7000000.0
2005-03-11 23:13:00,5.52919,5.52965,5.52844,5.52965,14000000.0
2005-03-11 23:14:00,5.52975,5.52975,5.52826,5.52848,19000000.0
2005-03-11 23:15:00,5.53,5.53,5.52877,5.52962,13000000.0
2005-03-11 23:16:00,5.52956,5.52969,5.52909,5.52915,15000000.0
2005-03-11 23:17:00,5.5298,5.5298,5.528,5.528,11000000.0
2005-03-11 23:18:00,5.5291,5.52944,5.52851,5.52881,12000000.0
2005-03-11 23:19:00,5.52848,5.52985,5.52848,5.52877,14000000.0
2005-03-11 23:20:00,5.52913,5.52915,5.52857,5.52915,19000000.0
2005-03-11 23:21:00,5.52886,5.52951,5.52886,5.52904,7000000.0
2005-03-11 23:22:00,5.52789,5.5292,5.52789,5.52843,15000000.0
2005-03-11 23:23:00,5.52864,5.52933,5.5286,5.52933,11000000.0
2005-03-11 23:24:00,5.5289,5.52914,5.52787,5.52914,14000000.0
2005-03-11 23:25:00,5.52868,5.52868,5.52705,5.52705,11000000.0
2005-03-11 23:26:00,5.52868,5.52929,5.52848,5.52921,14000000.0
2005-03-11 23:27:00,5.52763,5.52852,5.52763,5.52845,11000000.0
2005-03-11 23:28:00,5.52969,5.52981,5.52868,5.52868,12000000.0
2005-03-11 23:29:00,5.52912,5.52912,5.52762,5.52762,16000000.0
2005-03-11 23:30:00,5.52802,5.52927,5.52785,5.52927,20000000.0
2005-03-11 23:31:00,5.52941,5.52941,5.52864,5.52925,11000000.0
2005-03-11 23:32:00,5.52891,5.52891,5.52794,5.52801,16000000.0
2005-03-11 23:33:00,5.52778,5.52824,5.52734,5.52785,12000000.0
2005-03-11 23:34:00,5.52855,5.52896,5.5283,5.5283,13000000.0
2005-03-11 23:35:00,5.52839,5.52869,5.52754,5.52754,9000000.0
2005-03-11 23:36:00,5.52902,5.52902,5.52794,5.52868,9000000.0
2005-03-11 23:37:00,5.52911,5.52935,5.52822,5.52935,14000000.0
2005-03-11 23:38:00,5.52927,5.53052,5.52883,5.53052,13000000.0
2005-03-11 23:39:00,5.52924,5.52933,5.52864,5.52919,17000000.0
2005-03-11 23:40:00,5.52926,5.52952,5.52905,5.52946,12000000.0
2005-03-11 23:41:00,5.5297,5.53018,5.52898,5.52901,17000000.0
2005-03-11 23:42:00,5.52868,5.52877,5.52777,5.52832,22000000.0
2005-03-11 23:43:00,5.52793,5.52881,5.52793,5.5283,15000000.0
2005-03-11 23:44:00,5.52835,5.52912,5.52753,5.5287,14000000.0
2005-03-11 23:45:00,5.52812,5.52842,5.52747,5.52842,20000000.0
2005-03-11 23:46:00,5.52806,5.52916,5.52799,5.52916,14000000.0
2005-03-11 23:47:00,5.52792,5.52876,5.52792,5.52841,10000000.0
2005-03-11 23:48:00,5.52826,5.5284,5.52721,5.52721,18000000.0
2005-03-11 23:49:00,5.52892,5.52936,5.5277,5.52883,14000000.0
2005-03-11 23:50:00,5.52817,5.52889,5.52805,5.52889,13000000.0
2005-03-11 23:51:00,5.52893,5.52893,5.52707,5.52707,8000000.0
2005-03-11 23:52:00,5.52832,5.52895,5.52793,5.52793,16000000.0
2005-03-11 23:53:00,5.52775,5.52853,5.52671,5.52671,18000000.0
2005-03-11 23:54:00,5.5267,5.52908,5.5267,5.52908,12000000.0
2005-03-11 23:55:00,5.52955,5.52976,5.52949,5.52966,19000000.0
2005-03-11 23:56:00,5.52952,5.52952,5.52836,5.52873,14000000.0
2005-03-11 23:57:00,5.52761,5.52816,5.52723,5.52801,16000000.0
2005-03-11 23:58:00,5.52833,5.52902,5.5277,5.52822,13000000.0
2005-03-11 23:59:00,5.52785,5.5287,5.52757,5.52757,14000000.0
2005-03-14 02:00:00,5.5208,5.52188,5.52001,5.52031,16000000.0
2005-03-14 02:01:00,5.52125,5.52171,5.52094,5.52104,21000000.0
2005-03-14 02:02:00,5.52101,5.5213,5.52039,5.52068,10000000.0
2005-03-14 02:03:00,5.52055,5.52055,5.51959,5.51965,8000000.0
2005-03-14 02:04:00,5.52062,5.52062,5.51986,5.52028,14000000.0
2005-03-14 02:05:00,5.51978,5.51985,5.5185,5.51969,14000000.0
2005-03-14 02:06:00,5.52036,5.52092,5.51993,5.52092,15000000.0
2005-03-14 02:07:00,5.52093,5.52103,5.52038,5.52086,10000000.0
2005-03-14 02:08:00,5.52138,5.52255,5.52126,5.52142,16000000.0
2005-03-14 02:09:00,5.52167,5.5224,5.52166,5.52177,18000000.0
2005-03-14 02:10:00,5.52208,5.52266,5.52142,5.52266,16000000.0
2005-03-14 02:11:00,5.52274,5.52274,5.52146,5.52204,14000000.0
2005-03-14 02:12:00,5.52153,5.52153,5.51993,5.51993,10000000.0
2005-03-14 02:13:00,5.52008,5.52047,5.51952,5.5198,15000000.0
2005-03-14 02:14:00,5.51944,5.52013,5.51906,5.52006,19000000.0
2005-03-14 02:15:00,5.51974,5.52042,5.51921,5.51977,12000000.0
2005-03-14 02:16:00,5.51961,5.52036,5.51884,5.519,18000000.0
2005-03-14 02:17:00,5.51883,5.51967,5.51826,5.51826,14000000.0
2005-03-14 02:18:00,5.5196,5.52035,5.51937,5.52035,12000000.0
2005-03-14 02:19:00,5.51972,5.52029,5.51965,5.52026,14000000.0
2005-03-14 02:20:00,5.52041,5.52095,5.52034,5.52034,13000000.0
2005-03-14 02:21:00,5.52055,5.52056,5.51969,5.51969,15000000.0
2005-03-14 02:22:00,5.52016,5.5208,5.51941,5.51941,13000000.0
2005-03-14 02:23:00,5.52041,5.52076,5.51946,5.51946,16000000.0
2005-03-14 02:24:00,5.51918,5.52095,5.51918,5.52055,17000000.0
2005-03-14 02:25:00,5.51989,5.52037,5.51929,5.52,10000000.0
2005-03-14 02:26:00,5.51903,5.52021,5.51903,5.51956,13000000.0
2005-03-14 02:27:00,5.51963,5.52024,5.51963,5.52024,7000000.0
2005-03-14 02:28:00,5.52048,5.52102,5.52048,5.52102,9000000.0
2005-03-14 02:29:00,5.5202,5.5202,5.51909,5.51921,20000000.0
2005-03-14 02:30:00,5.51935,5.52004,5.51909,5.52004,11000000.0
2005-03-14 02:31:00,5.51998,5.5209,5.51949,5.51949,9000000.0
2005-03-14 02:32:00,5.51942,5.52022,5.51942,5.51964,13000000.0
2005-03-14 02:33:00,5.51932,5.52078,5.51932,5.52013,14000000.0
2005-03-14 02:34:00,5.52059,5.52101,5.52002,5.5203,17000000.0
2005-03-14 02:35:00,5.51966,5.5209,5.51964,5.52089,15000000.0
2005-03-14 02:36:00,5.52124,5.52124,5.52,5.52107,14000000.0
2005-03-14 02:37:00,5.52031,5.52156,5.52031,5.52143,13000000.0
2005-03-14 02:38:00,5.52203,5.52203,5.52083,5.52153,14000000.0
2005-03-14 02:39:00,5.52213,5.52249,5.52182,5.52198,15000000.0
2005-03-14 02:40:00,5.52243,5.52319,5.52223,5.52239,12000000.0
2005-03-14 02:41:00,5.52189,5.52289,5.52151,5.52289,13000000.0
2005-03-14 02:42:00,5.52343,5.52343,5.52319,5.52336,16000000.0
2005-03-14 02:43:00,5.5228,5.52296,5.52175,5.52175,18000000.0
2005-03-14 02:44:00,5.52152,5.52232,5.52152,5.52204,10000000.0
2005-03-14 02:45:00,5.5214,5.52283,5.52137,5.52278,14000000.0
2005-03-14 02:46:00,5.52311,5.52354,5.52263,5.52304,18000000.0
2005-03-14 02:47:00,5.52301,5.52371,5.5227,5.52277,17000000.0
2005-03-14 02:48:00,5.5227,5.52288,5.52214,5.52219,7000000.0
2005-03-14 02:49:00,5.52326,5.52326,5.52243,5.52287,13000000.0
2005-03-14 02:50:00,5.52191,5.52314,5.52191,5.52264,14000000.0
2005-03-14 02:51:00,5.5225,5.52388,5.5225,5.52388,15000000.0
2005-03-14 02:52:00,5.52255,5.52303,5.52201,5.52201,15000000.0
2005-03-14 02:53:00,5.52341,5.52385,5.52341,5.52385,9000000.0
2005-03-14 02:54:00,5.52388,5.52415,5.52309,5.52411,13000000.0
2005-03-14 02:55:00,5.52463,5.52463,5.52352,5.52418,11000000.0
2005-03-14 02:56:00,5.52468,5.52506,5.52418,5.52418,18000000.0
2005-03-14 02:57:00,5.52417,5.52525,5.52411,5.52525,13000000.0
2005-03-14 02:58:00,5.52512,5.52563,5.52437,5.52471,9000000.0
2005-03-14 02:59:00,5.52465,5.52465,5.52397,5.52431,14000000.0
2005-03-14 03:00:00,5.52408,5.5257,5.52408,5.52528,11000000.0
2005-03-14 03:01:00,5.52528,5.52579,5.52501,5.52523,11000000.0
2005-03-14 03:02:00,5.52594,5.52631,5.52544,5.52631,11000000.0
2005-03-14 03:03:00,5.52648,5.52778,5.52634,5.52667,23000000.0
2005-03-14 03:04:00,5.52711,5.52753,5.52671,5.52715,11000000.0
2005-03-14 03:05:00,5.52642,5.52726,5.52596,5.52684,17000000.0
2005-03-14 03:06:00,5.5284,5.5284,5.52673,5.52722,9000000.0
2005-03-14 03:07:00,5.52713,5.52721,5.52612,5.52673,15000000.0
2005-03-14 03:08:00,5.52737,5.52788,5.52703,5.52775,12000000.0
2005-03-14 03:09:00,5.52782,5.52828,5.52757,5.5278,15000000.0
2005-03-14 03:10:00,5.52764,5.52778,5.52709,5.52709,19000000.0
2005-03-14 03:11:00,5.52723,5.52734,5.52656,5.52731,15000000.0
2005-03-14 03:12:00,5.52732,5.52761,5.5269,5.5271,18000000.0
2005-03-14 03:13:00,5.52654,5.52654,5.52512,5.52531,18000000.0
2005-03-14 03:14:00,5.52491,5.52522,5.52484,5.52514,10000000.0
2005-03-14 03:15:00,5.52437,5.52518,5.52437,5.52496,7000000.0
2005-03-14 03:16:00,5.52547,5.52577,5.52539,5.52547,8000000.0
2005-03-14 03:17:00,5.52567,5.52567,5.52389,5.5243,10000000.0
2005-03-14 03:18:00,5.52473,5.52552,5.52473,5.52542,15000000.0
2005-03-14 03:19:00,5.52456,5.52555,5.52456,5.52555,10000000.0
2005-03-14 03:20:00,5.52578,5.52672,5.52576,5.52606,16000000.0
2005-03-14 03:21:00,5.5257,5.52668,5.5257,5.52668,11000000.0
2005-03-14 03:22:00,5.52673,5.52687,5.52645,5.52671,10000000.0
2005-03-14 03:23:00,5.5266,5.52711,5.52586,5.52711,12000000.0
2005-03-14 03:24:00,5.52683,5.52732,5.52646,5.52721,13000000.0
2005-03-14 03:25:00,5.52836,5.52836,5.52743,5.52751,11000000.0
2005-03-14 03:26:00,5.52667,5.52756,5.5265,5.52655,13000000.0
2005-03-14 03:27:00,5.52668,5.52747,5.52645,5.5274,14000000.0
2005-03-14 03:28:00,5.52771,5.52807,5.52736,5.52795,18000000.0
2005-03-14 03:29:00,5.52872,5.52958,5.52818,5.52958,15000000.0
2005-03-14 03:30:00,5.52985,5.53075,5.52928,5.53075,10000000.0
2005-03-14 03:31:00,5.52977,5.53047,5.52922,5.52954,13000000.0
2005-03-14 03:32:00,5.52995,5.5318,5.52994,5.5318,16000000.0
2005-03-14 03:33:00,5.53271,5.53302,5.53216,5.53216,13000000.0
2005-03-14 03:34:00,5.53298,5.53307,5.53232,5.53234,16000000.0
2005-03-14 03:35:00,5.53222,5.53222,5.53098,5.53178,10000000.0
2005-03-14 03:36:00,5.53154,5.53174,5.53075,5.53075,11000000.0
2005-03-14 03:37:00,5.53011,5.53026,5.52892,5.52892,13000000.0
2005-03-14 03:38:00,5.52865,5.52978,5.52837,5.52938,13000000.0
2005-03-14 03:39:00,5.5299,5.53013,5.52943,5.52943,13000000.0
2005-03-14 03:40:00,5.52982,5.52982,5.52879,5.52918,12000000.0
2005-03-14 03:41:00,5.52883,5.52893,5.5281,5.52811,16000000.0
2005-03-14 03:42:00,5.52878,5.52878,5.52776,5.52876,21000000.0
2005-03-14 03:43:00,5.52871,5.52871,5.52777,5.52841,18000000.0
2005-03-14 03:44:00,5.52765,5.52765,5.52686,5.52716,15000000.0
2005-03-14 03:45:00,5.52692,5.52698,5.52642,5.52656,9000000.0
2005-03-14 03:46:00,5.52607,5.52658,5.5255,5.52646,8000000.0
2005-03-14 03:47:00,5.52546,5.52653,5.52546,5.52653,11000000.0
2005-03-14 03:48:00,5.52588,5.52641,5.52531,5.52549,9000000.0
2005-03-14 03:49:00,5.52509,5.52556,5.52423,5.52556,16000000.0
2005-03-14 03:50:00,5.52518,5.52637,5.52516,5.52637,19000000.0
2005-03-14 03:51:00,5.52654,5.52663,5.52608,5.52626,9000000.0
2005-03-14 03:52:00,5.52657,5.52769,5.52632,5.52769,19000000.0
2005-03-14 03:53:00,5.52738,5.52738,5.52636,5.52655,10000000.0
2005-03-14 03:54:00,5.52674,5.52759,5.52574,5.52759,17000000.0
2005-03-14 03:55:00,5.52754,5.52754,5.52635,5.52666,16000000.0
2005-03-14 03:56:00,5.52608,5.52646,5.52592,5.5262,7000000.0
2005-03-14 03:57:00,5.52636,5.52747,5.52636,5.52644,11000000.0
2005-03-14 03:58:00,5.52737,5.52777,5.52657,5.52657,12000000.0
2005-03-14 03:59:00,5.52808,5.52866,5.52774,5.52824,17000000.0
2005-03-14 04:00:00,5.5279,5.52953,5.5279,5.52876,12000000.0
2005-03-14 04:01:00,5.52994,5.5303,5.52949,5.5303,16000000.0
2005-03-14 04:02:00,5.53011,5.53098,5.53005,5.53079,14000000.0
2005-03-14 04:03:00,5.5309,5.53121,5.52999,5.53084,12000000.0
2005-03-14 04:04:00,5.53144,5.53258,5.53104,5.53213,16000000.0
2005-03-14 04:05:00,5.53289,5.53289,5.53205,5.53275,13000000.0
2005-03-14 04:06:00,5.53248,5.53263,5.53196,5.53199,16000000.0
2005-03-14 04:07:00,5.53235,5.53281,5.5315,5.53248,13000000.0
2005-03-14 04:08:00,5.53227,5.53227,5.53059,5.53059,14000000.0
2005-03-14 04:09:00,5.53219,5.53233,5.53125,5.53129,10000000.0
2005-03-14 04:10:00,5.53178,5.53209,5.53162,5.53198,12000000.0
2005-03-14 04:11:00,5.53143,5.53171,5.53078,5.53171,14000000.0
2005-03-14 04:12:00,5.53114,5.53189,5.53072,5.53185,19000000.0
2005-03-14 04:13:00,5.53215,5.53237,5.53133,5.53234,20000000.0
2005-03-14 04:14:00,5.53208,5.53214,5.53121,5.53214,12000000.0
2005-03-14 04:15:00,5.53064,5.53233,5.53064,5.53115,8000000.0
2005-03-14 04:16:00,5.531,5.53227,5.531,5.53205,13000000.0
2005-03-14 04:17:00,5.5323,5.53256,5.53098,5.53098,15000000.0
2005-03-14 04:18:00,5.53093,5.53167,5.53084,5.53127,9000000.0
2005-03-14 04:19:00,5.5313,5.5313,5.53028,5.53057,12000000.0
2005-03-14 04:20:00,5.53026,5.53058,5.5292,5.5292,9000000.0
2005-03-14 04:21:00,5.53095,5.53095,5.53014,5.53026,17000000.0
2005-03-14 04:22:00,5.53101,5.53137,5.52959,5.53072,14000000.0
2005-03-14 04:23:00,5.53131,5.53178,5.53131,5.53178,10000000.0
2005-03-14 04:24:00,5.53055,5.53055,5.52969,5.52977,12000000.0
2005-03-14 04:25:00,5.53114,5.53147,5.53055,5.53055,10000000.0
2005-03-14 04:26:00,5.53066,5.53066,5.52998,5.53025,7000000.0
2005-03-14 04:27:00,5.53185,5.53205,5.53185,5.53198,15000000.0
2005-03-14 04:28:00,5.53136,5.53168,5.53045,5.53127,7000000.0
2005-03-14 04:29:00,5.53191,5.5321,5.53087,5.53087,14000000.0
2005-03-14 04:30:00,5.53223,5.53223,5.53083,5.53083,11000000.0
2005-03-14 04:31:00,5.531,5.53277,5.531,5.5314,15000000.0
2005-03-14 04:32:00,5.53086,5.53109,5.52914,5.52914,17000000.0
2005-03-14 04:33:00,5.52915,5.52996,5.52887,5.52951,14000000.0
2005-03-14 04:34:00,5.5297,5.5297,5.52829,5.52911,9000000.0
2005-03-14 04:35:00,5.52898,5.52898,5.52808,5.52866,12000000.0
2005-03-14 04:36:00,5.5289,5.52936,5.52815,5.52933,12000000.0
2005-03-14 04:37:00,5.52904,5.52979,5.5286,5.5286,12000000.0
2005-03-14 04:38:00,5.52933,5.5302,5.52933,5.5294,11000000.0
2005-03-14 04:39:00,5.52953,5.5299,5.52869,5.52869,17000000.0
2005-03-14 04:40:00,5.5286,5.53056,5.5286,5.53056,9000000.0
2005-03-14 04:41:00,5.53051,5.53051,5.52975,5.53006,10000000.0
2005-03-14 04:42:00,5.52947,5.52999,5.52938,5.52999,8000000.0
2005-03-14 04:43:00,5.52967,5.52967,5.52797,5.52842,18000000.0
2005-03-14 04:44:00,5.52892,5.52921,5.52871,5.52876,9000000.0
2005-03-14 04:45:00,5.52899,5.5292,5.52856,5.52912,9000000.0
2005-03-14 04:46:00,5.52925,5.52963,5.52846,5.52944,16000000.0
2005-03-14 04:47:00,5.52978,5.53014,5.52948,5.52967,12000000.0
2005-03-14 04:48:00,5.52979,5.52985,5.52867,5.52867,10000000.0
2005-03-14 04:49:00,5.52819,5.52894,5.5274,5.5274,16000000.0
2005-03-14 04:50:00,5.5279,5.52907,5.5279,5.52907,16000000.0
2005-03-14 04:51:00,5.52832,5.52881,5.52823,5.52853,20000000.0
2005-03-14 04:52:00,5.52839,5.52839,5.52748,5.528,13000000.0
2005-03-14 04:53:00,5.52965,5.52967,5.52936,5.52943,11000000.0
2005-03-14 04:54:00,5.5296,5.5296,5.52933,5.52953,11000000.0
2005-03-14 04:55:00,5.5289,5.5289,5.52703,5.52828,12000000.0
2005-03-14 04:56:00,5.52754,5.52912,5.52754,5.52912,16000000.0
2005-03-14 04:57:00,5.52791,5.52834,5.52768,5.52814,7000000.0
2005-03-14 04:58:00,5.52777,5.52799,5.5273,5.52774,13000000.0
2005-03-14 04:59:00,5.52706,5.52787,5.52697,5.5272,17000000.0
2005-03-14 05:00:00,5.52754,5.52853,5.52754,5.52808,10000000.0
2005-03-14 05:01:00,5.52819,5.52887,5.52749,5.52863,13000000.0
2005-03-14 05:02:00,5.52793,5.52925,5.52793,5.52925,18000000.0
2005-03-14 05:03:00,5.52971,5.52979,5.52956,5.52956,9000000.0
2005-03-14 05:04:00,5.52903,5.52903,5.52707,5.52707,12000000.0
2005-03-14 05:05:00,5.52723,5.52723,5.52689,5.52692,10000000.0
2005-03-14 05:06:00,5.5276,5.52765,5.52608,5.52608,20000000.0
2005-03-14 05:07:00,5.52628,5.52628,5.52571,5.52608,10000000.0
2005-03-14 05:08:00,5.52613,5.52682,5.52539,5.52654,17000000.0
2005-03-14 05:09:00,5.52674,5.52745,5.52619,5.52745,15000000.0
2005-03-14 05:10:00,5.52699,5.52835,5.52699,5.52835,10000000.0
2005-03-14 05:11:00,5.52785,5.52864,5.5275,5.52761,16000000.0
2005-03-14 05:12:00,5.52787,5.52833,5.52777,5.52783,7000000.0
2005-03-14 05:13:00,5.52815,5.52816,5.5273,5.52787,12000000.0
2005-03-14 05:14:00,5.52734,5.52822,5.52699,5.52822,14000000.0
2005-03-14 05:15:00,5.52729,5.52755,5.52698,5.52713,16000000.0
2005-03-14 05:16:00,5.52644,5.52713,5.52599,5.52708,15000000.0
2005-03-14 05:17:00,5.52672,5.52672,5.5262,5.52632,10000000.0
2005-03-14 05:18:00,5.52625,5.52687,5.5254,5.52668,13000000.0
2005-03-14 05:19:00,5.5263,5.52692,5.52613,5.52692,13000000.0
2005-03-14 05:20:00,5.52652,5.527,5.52593,5.52665,20000000.0
2005-03-14 05:21:00,5.52686,5.52755,5.52664,5.52755,9000000.0
2005-03-14 05:22:00,5.52775,5.52775,5.52698,5.52698,17000000.0
2005-03-14 05:23:00,5.52695,5.52729,5.52693,5.52729,14000000.0
2005-03-14 05:24:00,5.52731,5.52784,5.52715,5.52784,19000000.0
2005-03-14 05:25:00,5.52702,5.52823,5.52702,5.52821,13000000.0
2005-03-14 05:26:00,5.52716,5.52761,5.52716,5.52742,13000000.0
2005-03-14 05:27:00,5.52774,5.52853,5.52745,5.5279,13000000.0
2005-03-14 05:28:00,5.52815,5.52935,5.52815,5.52927,10000000.0
2005-03-14 05:29:00,5.52876,5.52944,5.52876,5.52944,17000000.0
2005-03-14 05:30:00,5.52932,5.52932,5.52866,5.52927,21000000.0
2005-03-14 05:31:00,5.52903,5.52919,5.52832,5.52918,13000000.0
2005-03-14 05:32:00,5.52936,5.52936,5.528,5.52882,16000000.0
2005-03-14 05:33:00,5.52911,5.52937,5.52842,5.52937,13000000.0
2005-03-14 05:34:00,5.52965,5.52965,5.52853,5.52921,13000000.0
2005-03-14 05:35:00,5.52906,5.52957,5.52856,5.52856,14000000.0
2005-03-14 05:36:00,5.52982,5.5302,5.52918,5.52918,18000000.0
2005-03-14 05:37:00,5.52888,5.5297,5.52888,5.52899,12000000.0
2005-03-14 05:38:00,5.52864,5.52896,5.52864,5.52892,13000000.0
2005-03-14 05:39:00,5.52901,5.52961,5.52891,5.52961,21000000.0
2005-03-14 05:40:00,5.52997,5.53018,5.52887,5.53006,14000000.0
2005-03-14 05:41:00,5.53005,5.53052,5.52933,5.53014,13000000.0
2005-03-14 05:43:00,5.52993,5.5305,5.52993,5.53011,13000000.0
2005-03-14 05:44:00,5.53076,5.53139,5.5301,5.53139,13000000.0
2005-03-14 05:45:00,5.53153,5.53153,5.53051,5.53051,24000000.0
2005-03-14 05:46:00,5.53138,5.53138,5.53008,5.53008,14000000.0
2005-03-14 05:47:00,5.53071,5.53071,5.52999,5.53062,11000000.0
2005-03-14 05:48:00,5.53061,5.53088,5.52992,5.53059,18000000.0
2005-03-14 05:49:00,5.53024,5.5312,5.53024,5.53116,10000000.0
2005-03-14 05:50:00,5.53102,5.53102,5.53019,5.53062,10000000.0
2005-03-14 05:51:00,5.53003,5.53045,5.52983,5.52993,11000000.0
2005-03-14 05:52:00,5.53007,5.53007,5.52931,5.52994,19000000.0
2005-03-14 05:53:00,5.53031,5.53106,5.52953,5.53106,15000000.0
2005-03-14 05:54:00,5.53024,5.53055,5.52993,5.52997,7000000.0
2005-03-14 05:55:00,5.52976,5.53044,5.52918,5.52982,12000000.0
2005-03-14 05:56:00,5.53005,5.53005,5.52907,5.52936,16000000.0
2005-03-14 05:57:00,5.52961,5.52961,5.52815,5.52815,11000000.0
2005-03-14 05:58:00,5.52866,5.5288,5.52805,5.52871,22000000.0
2005-03-14 05:59:00,5.52888,5.52933,5.52823,5.52919,9000000.0
2005-03-14 06:00:00,5.52947,5.52947,5.52859,5.52859,17000000.0
2005-03-14 06:01:00,5.52926,5.52948,5.52878,5.52929,18000000.0
2005-03-14 06:02:00,5.52992,5.52992,5.52906,5.5298,18000000.0
2005-03-14 06:03:00,5.53007,5.53062,5.52949,5.52991,16000000.0
2005-03-14 06:04:00,5.53055,5.53133,5.52982,5.53133,8000000.0
2005-03-14 06:05:00,5.53117,5.53132,5.53025,5.53025,10000000.0
2005-03-14 06:06:00,5.52961,5.53039,5.5296,5.53014,27000000.0
2005-03-14 06:07:00,5.53066,5.53088,5.52983,5.53088,17000000.0
2005-03-14 06:08:00,5.53102,5.53102,5.53035,5.53077,14000000.0
2005-03-14 06:09:00,5.53098,5.53153,5.53041,5.53107,13000000.0
2005-03-14 06:10:00,5.53032,5.5314,5.53032,5.53088,14000000.0
2005-03-14 06:11:00,5.53119,5.53119,5.53026,5.53076,16000000.0
2005-03-14 06:12:00,5.53095,5.53095,5.52976,5.53004,17000000.0
2005-03-14 06:13:00,5.53054,5.53054,5.52951,5.53025,14000000.0
2005-03-14 06:14:00,5.53069,5.53096,5.53012,5.53012,12000000.0
2005-03-14 06:15:00,5.53016,5.53075,5.5297,5.5297,13000000.0
2005-03-14 06:16:00,5.53082,5.53099,5.53041,5.53072,14000000.0
2005-03-14 06:17:00,5.53028,5.53051,5.52963,5.53051,11000000.0
2005-03-14 06:18:00,5.5305,5.5305,5.52964,5.53005,12000000.0
2005-03-14 06:19:00,5.52995,5.52995,5.52949,5.52964,19000000.0
2005-03-14 06:20:00,5.52952,5.53021,5.52952,5.52974,11000000.0
2005-03-14 06:21:00,5.52998,5.53014,5.52894,5.52894,9000000.0
2005-03-14 06:22:00,5.529,5.52989,5.52893,5.52934,22000000.0
2005-03-14 06:23:00,5.52989,5.52998,5.52944,5.52986,18000000.0
2005-03-14 06:24:00,5.52908,5.52994,5.52908,5.52983,8000000.0
2005-03-14 06:25:00,5.5298,5.52983,5.52922,5.52922,9000000.0
2005-03-14 06:26:00,5.52903,5.52903,5.52879,5.52896,13000000.0
2005-03-14 06:27:00,5.52971,5.52971,5.52823,5.52941,15000000.0
2005-03-14 06:28:00,5.52816,5.52904,5.52816,5.52854,18000000.0
2005-03-14 06:29:00,5.52856,5.52866,5.52821,5.52837,16000000.0
2005-03-14 06:30:00,5.52851,5.52876,5.52841,5.52858,10000000.0
2005-03-14 06:31:00,5.52824,5.52844,5.52819,5.5283,13000000.0
2005-03-14 06:32:00,5.52838,5.52901,5.52833,5.52901,10000000.0
2005-03-14 06:33:00,5.52893,5.52895,5.5281,5.52883,10000000.0
2005-03-14 06:34:00,5.52862,5.52862,5.52745,5.52833,15000000.0
2005-03-14 06:35:00,5.52829,5.52832,5.52731,5.52803,13000000.0
2005-03-14 06:36:00,5.52788,5.52788,5.52746,5.5276,23000000.0
2005-03-14 06:37:00,5.52743,5.52813,5.52712,5.52789,11000000.0
2005-03-14 06:38:00,5.52732,5.52837,5.52723,5.52736,17000000.0
2005-03-14 06:39:00,5.52838,5.52838,5.52716,5.52716,8000000.0
2005-03-14 06:40:00,5.5272,5.52815,5.5272,5.52754,15000000.0
2005-03-14 06:41:00,5.52727,5.52854,5.52727,5.5279,15000000.0
2005-03-14 06:42:00,5.5274,5.52856,5.5274,5.52829,16000000.0
2005-03-14 06:43:00,5.52796,5.52899,5.52761,5.52899,12000000.0
2005-03-14 06:44:00,5.52799,5.52901,5.52799,5.52816,13000000.0
2005-03-14 06:45:00,5.52882,5.52963,5.52817,5.52817,14000000.0
2005-03-14 06:46:00,5.52983,5.52983,5.52805,5.52805,12000000.0
2005-03-14 06:47:00,5.52867,5.52889,5.52817,5.52843,11000000.0
2005-03-14 06:48:00,5.52854,5.52901,5.52813,5.52822,15000000.0
2005-03-14 06:49:00,5.52859,5.52897,5.52808,5.52883,17000000.0
2005-03-14 06:50:00,5.52804,5.52878,5.52769,5.52878,13000000.0
2005-03-14 06:51:00,5.52888,5.52896,5.52818,5.52896,8000000.0
2005-03-14 06:52:00,5.52908,5.52919,5.52843,5.52862,14000000.0
2005-03-14 06:53:00,5.52889,5.52944,5.52845,5.52944,13000000.0
2005-03-14 06:54:00,5.52937,5.52946,5.52851,5.52939,8000000.0
2005-03-14 06:55:00,5.52927,5.52957,5.52927,5.52941,10000000.0
2005-03-14 06:56:00,5.52904,5.52911,5.52843,5.52847,11000000.0
2005-03-14 06:57:00,5.52809,5.52835,5.52803,5.52817,17000000.0
2005-03-14 06:58:00,5.52845,5.52895,5.52822,5.5285,12000000.0
2005-03-14 06:59:00,5.52862,5.52891,5.52862,5.52884,14000000.0
2005-03-14 07:00:00,5.52862,5.52874,5.52806,5.52826,11000000.0
2005-03-14 07:01:00,5.5288,5.5288,5.52809,5.52855,10000000.0
2005-03-14 07:02:00,5.5287,5.5287,5.52769,5.52846,14000000.0
2005-03-14 07:03:00,5.52831,5.52881,5.52831,5.52869,7000000.0
2005-03-14 07:04:00,5.52872,5.52901,5.52834,5.52879,16000000.0
2005-03-14 07:05:00,5.52873,5.52894,5.52832,5.52832,15000000.0
2005-03-14 07:06:00,5.5286,5.52911,5.52808,5.52817,16000000.0
2005-03-14 07:07:00,5.52924,5.52924,5.52836,5.52887,12000000.0
2005-03-14 07:08:00,5.52898,5.52906,5.52826,5.52826,8000000.0
2005-03-14 07:09:00,5.52899,5.52917,5.52841,5.52899,8000000.0
2005-03-14 07:10:00,5.52917,5.52917,5.52787,5.52915,16000000.0
2005-03-14 07:11:00,5.52955,5.52968,5.52847,5.52968,17000000.0
2005-03-14 07:12:00,5.52987,5.52987,5.52859,5.52927,20000000.0
2005-03-14 07:13:00,5.52948,5.53121,5.52948,5.53121,18000000.0
2005-03-14 07:14:00,5.53116,5.53142,5.53058,5.53142,11000000.0
2005-03-14 07:15:00,5.53041,5.53117,5.53031,5.53038,18000000.0
2005-03-14 07:16:00,5.53008,5.53121,5.53008,5.53121,18000000.0
2005-03-14 07:17:00,5.53137,5.53162,5.53096,5.531,12000000.0
2005-03-14 07:18:00,5.53107,5.53177,5.53072,5.53157,18000000.0
2005-03-14 07:19:00,5.53111,5.53215,5.53111,5.53188,14000000.0
2005-03-14 07:20:00,5.53243,5.53265,5.53183,5.53261,18000000.0
2005-03-14 07:21:00,5.53252,5.53252,5.53124,5.53124,13000000.0
2005-03-14 07:22:00,5.53145,5.53218,5.53135,5.53179,14000000.0
2005-03-14 07:23:00,5.53178,5.53184,5.53037,5.53141,15000000.0
2005-03-14 07:24:00,5.53154,5.53155,5.53068,5.53153,16000000.0
2005-03-14 07:25:00,5.53188,5.53188,5.53154,5.53162,15000000.0
2005-03-14 07:26:00,5.5319,5.53232,5.53114,5.53206,13000000.0
2005-03-14 07:27:00,5.53191,5.53228,5.5312,5.53228,12000000.0
2005-03-14 07:28:00,5.53267,5.53267,5.53144,5.5321,22000000.0
2005-03-14 07:29:00,5.5323,5.53246,5.53166,5.53166,16000000.0
2005-03-14 07:30:00,5.53118,5.53224,5.53115,5.53174,14000000.0
2005-03-14 07:31:00,5.53157,5.53235,5.53114,5.53158,13000000.0
2005-03-14 07:32:00,5.53154,5.53266,5.53124,5.53266,9000000.0
2005-03-14 07:33:00,5.53271,5.53271,5.53178,5.53242,7000000.0
2005-03-14 07:34:00,5.5311,5.53276,5.5311,5.53276,18000000.0
2005-03-14 07:35:00,5.53206,5.53227,5.53193,5.53221,9000000.0
2005-03-14 07:36:00,5.53212,5.53335,5.53212,5.53335,13000000.0
2005-03-14 07:37:00,5.53375,5.53414,5.53277,5.53401,11000000.0
2005-03-14 07:38:00,5.53325,5.53433,5.53325,5.53433,11000000.0
2005-03-14 07:39:00,5.53352,5.53447,5.53312,5.53408,19000000.0
2005-03-14 07:40:00,5.53446,5.53446,5.53351,5.53382,11000000.0
2005-03-14 07:41:00,5.53298,5.53374,5.53297,5.53359,7000000.0
2005-03-14 07:42:00,5.5338,5.5338,5.53259,5.5331,13000000.0
2005-03-14 07:43:00,5.53278,5.533,5.53202,5.53218,14000000.0
2005-03-14 07:44:00,5.53256,5.53264,5.53123,5.53123,10000000.0
2005-03-14 07:45:00,5.53226,5.53265,5.53185,5.53265,8000000.0
2005-03-14 07:46:00,5.53249,5.53274,5.53186,5.53201,13000000.0
2005-03-14 07:47:00,5.53269,5.53368,5.53229,5.5324,15000000.0
2005-03-14 07:48:00,5.53226,5.53383,5.53226,5.53378,13000000.0
2005-03-14 07:49:00,5.53319,5.53367,5.53306,5.53337,10000000.0
2005-03-14 07:50:00,5.53303,5.53375,5.53278,5.53363,17000000.0
2005-03-14 07:51:00,5.53369,5.53369,5.53256,5.53354,16000000.0
2005-03-14 07:52:00,5.53347,5.53347,5.53226,5.53262,13000000.0
2005-03-14 07:53:00,5.53246,5.53361,5.53221,5.53307,10000000.0
2005-03-14 07:54:00,5.53309,5.53408,5.53309,5.53408,11000000.0
2005-03-14 07:55:00,5.53427,5.53436,5.5334,5.5334,12000000.0
2005-03-14 07:56:00,5.53436,5.53452,5.53333,5.53447,13000000.0
2005-03-14 07:57:00,5.53476,5.53492,5.53471,5.53487,8000000.0
2005-03-14 07:58:00,5.53476,5.53484,5.53459,5.53484,14000000.0
2005-03-14 07:59:00,5.53431,5.53431,5.53326,5.53365,15000000.0
2005-03-14 08:00:00,5.53359,5.53374,5.53312,5.53374,10000000.0
2005-03-14 08:01:00,5.53402,5.53492,5.533,5.53492,13000000.0
2005-03-14 08:02:00,5.53425,5.53635,5.53425,5.53586,14000000.0
2005-03-14 08:03:00,5.53595,5.53595,5.53503,5.53503,12000000.0
2005-03-14 08:04:00,5.53615,5.5365,5.53531,5.53604,16000000.0
2005-03-14 08:05:00,5.53575,5.53615,5.5356,5.53615,14000000.0
2005-03-14 08:06:00,5.5363,5.53672,5.53599,5.53599,19000000.0
2005-03-14 08:07:00,5.53585,5.53686,5.53524,5.53666,19000000.0
2005-03-14 08:08:00,5.53693,5.53752,5.53639,5.53752,11000000.0
2005-03-14 08:09:00,5.53684,5.53687,5.53587,5.53587,10000000.0
2005-03-14 08:10:00,5.5365,5.53667,5.53512,5.5358,16000000.0
2005-03-14 08:11:00,5.5355,5.53603,5.53521,5.53521,9000000.0
2005-03-14 08:12:00,5.53647,5.53692,5.53622,5.53692,10000000.0
2005-03-14 08:13:00,5.53702,5.53734,5.53579,5.53691,11000000.0
2005-03-14 08:14:00,5.53667,5.53695,5.53593,5.53593,12000000.0
2005-03-14 08:15:00,5.53702,5.5375,5.53702,5.5375,15000000.0
2005-03-14 08:16:00,5.5372,5.5372,5.536,5.53696,14000000.0
2005-03-14 08:17:00,5.53623,5.53672,5.53581,5.53645,10000000.0
2005-03-14 08:18:00,5.5365,5.53661,5.53582,5.53661,9000000.0
2005-03-14 08:19:00,5.53647,5.53723,5.53644,5.53723,11000000.0
2005-03-14 08:20:00,5.53712,5.53774,5.53677,5.53677,11000000.0
2005-03-14 08:21:00,5.53707,5.53806,5.537,5.53802,20000000.0
2005-03-14 08:22:00,5.53745,5.53843,5.53734,5.53791,8000000.0
2005-03-14 08:23:00,5.53813,5.5384,5.53783,5.53808,12000000.0
2005-03-14 08:24:00,5.53691,5.53849,5.53691,5.53785,13000000.0
2005-03-14 08:25:00,5.5378,5.5378,5.53632,5.53772,12000000.0
2005-03-14 08:26:00,5.53747,5.53747,5.53637,5.53697,13000000.0
2005-03-14 08:27:00,5.53678,5.53745,5.53608,5.53745,11000000.0
2005-03-14 08:28:00,5.5373,5.5373,5.53635,5.53658,8000000.0
2005-03-14 08:29:00,5.53662,5.53719,5.53645,5.53645,12000000.0
2005-03-14 08:30:00,5.53671,5.53671,5.53634,5.53635,11000000.0
2005-03-14 08:31:00,5.53706,5.53735,5.53643,5.53709,10000000.0
2005-03-14 08:32:00,5.53632,5.53676,5.53541,5.53577,13000000.0
2005-03-14 08:33:00,5.53584,5.53729,5.53584,5.53725,11000000.0
2005-03-14 08:34:00,5.53763,5.53765,5.53735,5.53735,17000000.0
2005-03-14 08:35:00,5.53713,5.53809,5.5366,5.53809,11000000.0
2005-03-14 08:36:00,5.53749,5.53781,5.53653,5.53757,10000000.0
2005-03-14 08:37:00,5.53775,5.53829,5.5369,5.53829,9000000.0
2005-03-14 08:38:00,5.53831,5.53909,5.53785,5.53822,18000000.0
2005-03-14 08:39:00,5.53857,5.53857,5.53808,5.53808,8000000.0
2005-03-14 08:40:00,5.53824,5.53887,5.5381,5.53843,7000000.0
2005-03-14 08:41:00,5.53946,5.53967,5.53886,5.53929,16000000.0
2005-03-14 08:42:00,5.53929,5.53959,5.53835,5.53959,14000000.0
2005-03-14 08:43:00,5.53946,5.53946,5.53763,5.53893,12000000.0
2005-03-14 08:44:00,5.53924,5.53973,5.53897,5.53966,9000000.0
2005-03-14 08:45:00,5.53955,5.53971,5.53858,5.53971,18000000.0
2005-03-14 08:46:00,5.53935,5.53944,5.53864,5.53944,14000000.0
2005-03-14 08:47:00,5.53958,5.53958,5.53844,5.53941,18000000.0
2005-03-14 08:48:00,5.53932,5.53953,5.53832,5.53953,12000000.0
2005-03-14 08:49:00,5.53947,5.53971,5.53835,5.53971,14000000.0
2005-03-14 08:50:00,5.53928,5.53963,5.53849,5.53943,16000000.0
2005-03-14 08:51:00,5.53931,5.53958,5.53845,5.53958,21000000.0
2005-03-14 08:52:00,5.53948,5.53968,5.53836,5.53968,20000000.0
2005-03-14 08:53:00,5.53918,5.53951,5.53852,5.53951,7000000.0
2005-03-14 08:54:00,5.53925,5.53963,5.53839,5.53963,17000000.0
2005-03-14 08:55:00,5.53925,5.53979,5.53825,5.53979,12000000.0
2005-03-14 08:56:00,5.53944,5.53977,5.53845,5.53977,17000000.0
2005-03-14 08:57:00,5.53951,5.53965,5.53834,5.53965,16000000.0
2005-03-14 08:58:00,5.53968,5.53968,5.53827,5.53951,12000000.0
2005-03-14 08:59:00,5.53938,5.53953,5.53844,5.53953,13000000.0
2005-03-14 09:00:00,5.53917,5.53948,5.53825,5.53948,17000000.0
2005-03-14 09:01:00,5.53916,5.53977,5.53867,5.53977,13000000.0
2005-03-14 09:02:00,5.5394,5.5394,5.53851,5.53931,8000000.0
2005-03-14 09:03:00,5.53946,5.53962,5.53852,5.53962,16000000.0
2005-03-14 09:04:00,5.53932,5.53954,5.53867,5.53954,8000000.0
2005-03-14 09:05:00,5.53932,5.53974,5.53839,5.53974,11000000.0
2005-03-14 09:06:00,5.53941,5.53948,5.53867,5.53948,10000000.0
2005-03-14 09:07:00,5.53982,5.53982,5.53938,5.53947,10000000.0
2005-03-14 09:08:00,5.53946,5.53973,5.53946,5.53961,19000000.0
2005-03-14 09:09:00,5.53956,5.54063,5.53928,5.53996,16000000.0
2005-03-14 09:10:00,5.54046,5.54089,5.53982,5.53982,8000000.0
2005-03-14 09:11:00,5.53918,5.54133,5.53918,5.54038,11000000.0
2005-03-14 09:12:00,5.5408,5.54123,5.5396,5.5397,16000000.0
2005-03-14 09:13:00,5.5398,5.5404,5.53872,5.53911,15000000.0
2005-03-14 09:14:00,5.53815,5.53949,5.53815,5.53905,17000000.0
2005-03-14 09:15:00,5.53839,5.53852,5.5373,5.53782,12000000.0
2005-03-14 09:16:00,5.53907,5.53916,5.53808,5.53916,14000000.0
2005-03-14 09:17:00,5.54011,5.54086,5.5392,5.54037,14000000.0
2005-03-14 09:18:00,5.5398,5.541,5.53918,5.53918,18000000.0
2005-03-14 09:19:00,5.54064,5.54094,5.53977,5.54094,14000000.0
2005-03-14 09:20:00,5.54124,5.54176,5.54031,5.54131,18000000.0
2005-03-14 09:21:00,5.54192,5.54209,5.54038,5.54132,17000000.0
2005-03-14 09:22:00,5.54067,5.54067,5.53877,5.54008,13000000.0
2005-03-14 09:23:00,5.53931,5.54008,5.53878,5.53969,12000000.0
2005-03-14 09:24:00,5.53904,5.54116,5.53877,5.54116,14000000.0
2005-03-14 09:25:00,5.54111,5.54111,5.53995,5.54069,9000000.0
2005-03-14 09:26:00,5.54043,5.54089,5.53955,5.53955,13000000.0
2005-03-14 09:27:00,5.54073,5.5409,5.53936,5.54062,13000000.0
2005-03-14 09:28:00,5.54157,5.54157,5.54022,5.54111,19000000.0
2005-03-14 09:29:00,5.53949,5.54066,5.5394,5.53998,14000000.0
2005-03-14 09:30:00,5.5402,5.54087,5.53972,5.5408,15000000.0
2005-03-14 09:31:00,5.54032,5.54073,5.53931,5.54073,11000000.0
2005-03-14 09:32:00,5.53988,5.54177,5.53985,5.54135,16000000.0
2005-03-14 09:33:00,5.54215,5.54215,5.54093,5.5416,9000000.0
2005-03-14 09:34:00,5.54178,5.54258,5.54142,5.54146,18000000.0
2005-03-14 09:35:00,5.54221,5.54225,5.54069,5.54165,14000000.0
2005-03-14 09:36:00,5.54305,5.54305,5.54109,5.54303,16000000.0
2005-03-14 09:37:00,5.54315,5.54438,5.54218,5.54309,20000000.0
2005-03-14 09:38:00,5.54208,5.54314,5.54208,5.5429,19000000.0
2005-03-14 09:39:00,5.54276,5.54301,5.54135,5.54142,16000000.0
2005-03-14 09:40:00,5.54257,5.54257,5.54073,5.54108,12000000.0
2005-03-14 09:41:00,5.54209,5.54299,5.54065,5.54152,18000000.0
2005-03-14 09:42:00,5.54183,5.542,5.54024,5.54143,16000000.0
2005-03-14 09:43:00,5.54119,5.54152,5.54007,5.54152,15000000.0
2005-03-14 09:44:00,5.54186,5.54205,5.54091,5.54091,13000000.0
2005-03-14 09:45:00,5.54157,5.54178,5.53967,5.54103,13000000.0
2005-03-14 09:46:00,5.54116,5.54127,5.54002,5.54123,17000000.0
2005-03-14 09:47:00,5.54147,5.54188,5.54009,5.54152,13000000.0
2005-03-14 09:48:00,5.54227,5.54301,5.54101,5.54272,16000000.0
2005-03-14 09:49:00,5.54224,5.54349,5.54174,5.54349,17000000.0
2005-03-14 09:50:00,5.54302,5.5437,5.54302,5.54366,12000000.0
2005-03-14 09:51:00,5.54309,5.54309,5.54114,5.5419,16000000.0
2005-03-14 09:52:00,5.54169,5.5425,5.54095,5.54171,16000000.0
2005-03-14 09:53:00,5.54197,5.54268,5.54078,5.54078,15000000.0
2005-03-14 09:54:00,5.54124,5.54124,5.53928,5.53928,15000000.0
2005-03-14 09:55:00,5.54093,5.54208,5.54072,5.54178,15000000.0
2005-03-14 09:56:00,5.5418,5.54232,5.54089,5.54134,17000000.0
2005-03-14 09:57:00,5.5422,5.54243,5.54107,5.54242,12000000.0
2005-03-14 09:58:00,5.54224,5.54231,5.54095,5.54095,14000000.0
2005-03-14 09:59:00,5.54259,5.5426,5.54098,5.54217,10000000.0
2005-03-14 10:00:00,5.54168,5.54315,5.54168,5.54289,11000000.0
2005-03-14 10:01:00,5.54291,5.54338,5.54193,5.54267,24000000.0
2005-03-14 10:02:00,5.54299,5.54421,5.54246,5.54368,14000000.0
2005-03-14 10:03:00,5.5446,5.54529,5.5438,5.54519,16000000.0
2005-03-14 10:04:00,5.54532,5.54608,5.54449,5.54588,10000000.0
2005-03-14 10:05:00,5.54474,5.54625,5.54474,5.54625,10000000.0
2005-03-14 10:06:00,5.54578,5.5466,5.54578,5.54655,9000000.0
2005-03-14 10:07:00,5.54591,5.54664,5.54559,5.54559,11000000.0
2005-03-14 10:08:00,5.54563,5.54634,5.54494,5.54496,9000000.0
2005-03-14 10:09:00,5.54548,5.54548,5.54486,5.54486,11000000.0
2005-03-14 10:10:00,5.54457,5.54624,5.54426,5.54624,15000000.0
2005-03-14 10:11:00,5.54648,5.54656,5.54576,5.54646,16000000.0
2005-03-14 10:12:00,5.54572,5.54601,5.54548,5.54561,19000000.0
2005-03-14 10:13:00,5.54543,5.54629,5.54514,5.54544,9000000.0
2005-03-14 10:14:00,5.54478,5.54556,5.54455,5.54505,11000000.0
2005-03-14 10:15:00,5.54501,5.54536,5.5439,5.54479,8000000.0
2005-03-14 10:16:00,5.54549,5.54637,5.5446,5.54559,17000000.0
2005-03-14 10:17:00,5.54608,5.54608,5.54438,5.5449,16000000.0
2005-03-14 10:18:00,5.54445,5.54451,5.54353,5.54353,16000000.0
2005-03-14 10:19:00,5.54436,5.54462,5.54364,5.54402,17000000.0
2005-03-14 10:20:00,5.54487,5.54559,5.5443,5.54551,16000000.0
2005-03-14 10:21:00,5.5445,5.54461,5.54368,5.5442,7000000.0
2005-03-14 10:22:00,5.54453,5.54453,5.54364,5.54364,10000000.0
2005-03-14 10:23:00,5.543,5.54383,5.54283,5.54373,14000000.0
2005-03-14 10:24:00,5.54391,5.54467,5.54367,5.54442,13000000.0
2005-03-14 10:25:00,5.54372,5.54472,5.54295,5.54295,12000000.0
2005-03-14 10:26:00,5.54423,5.54515,5.54374,5.54456,11000000.0
2005-03-14 10:27:00,5.54442,5.54641,5.54442,5.54641,13000000.0
2005-03-14 10:28:00,5.54688,5.54894,5.54664,5.54817,13000000.0
2005-03-14 10:29:00,5.54838,5.54934,5.54781,5.54882,11000000.0
2005-03-14 10:30:00,5.54886,5.54886,5.54689,5.54689,9000000.0
2005-03-14 10:31:00,5.54848,5.54858,5.54721,5.54721,16000000.0
2005-03-14 10:32:00,5.54752,5.54852,5.54749,5.54819,9000000.0
2005-03-14 10:33:00,5.54864,5.54874,5.54702,5.54874,12000000.0
2005-03-14 10:34:00,5.54886,5.54923,5.54818,5.54836,11000000.0
2005-03-14 10:35:00,5.54895,5.54905,5.54744,5.5475,17000000.0
2005-03-14 10:36:00,5.54738,5.54801,5.5469,5.5469,10000000.0
2005-03-14 10:37:00,5.54778,5.54913,5.54736,5.54859,15000000.0
2005-03-14 10:38:00,5.54844,5.54874,5.54659,5.54819,17000000.0
2005-03-14 10:39:00,5.54748,5.54866,5.54736,5.54787,13000000.0
2005-03-14 10:40:00,5.54757,5.54853,5.54736,5.54816,10000000.0
2005-03-14 10:41:00,5.54847,5.54899,5.54756,5.54814,15000000.0
2005-03-14 10:42:00,5.5481,5.54953,5.5481,5.54881,12000000.0
2005-03-14 10:43:00,5.54826,5.54827,5.54726,5.54783,13000000.0
2005-03-14 10:44:00,5.54834,5.54959,5.54823,5.54894,12000000.0
2005-03-14 10:45:00,5.54834,5.54987,5.54834,5.54928,13000000.0
2005-03-14 10:46:00,5.54948,5.54971,5.5485,5.54971,13000000.0
2005-03-14 10:47:00,5.54925,5.54961,5.54859,5.54951,7000000.0
2005-03-14 10:48:00,5.54929,5.54976,5.54874,5.54874,12000000.0
2005-03-14 10:49:00,5.54982,5.55086,5.54959,5.54959,10000000.0
2005-03-14 10:50:00,5.54954,5.55042,5.54917,5.55042,14000000.0
2005-03-14 10:51:00,5.55091,5.55246,5.55091,5.55203,11000000.0
2005-03-14 10:52:00,5.55184,5.55184,5.54996,5.55091,20000000.0
2005-03-14 10:53:00,5.5514,5.5514,5.54973,5.55043,9000000.0
2005-03-14 10:54:00,5.55039,5.55039,5.548,5.548,18000000.0
2005-03-14 10:55:00,5.54899,5.54938,5.54839,5.5489,10000000.0
2005-03-14 10:56:00,5.54803,5.54818,5.54745,5.54787,11000000.0
2005-03-14 10:57:00,5.54753,5.54878,5.54741,5.54865,8000000.0
2005-03-14 10:58:00,5.54885,5.54907,5.54843,5.54907,10000000.0
2005-03-14 10:59:00,5.54942,5.5497,5.54848,5.54943,10000000.0
2005-03-14 11:00:00,5.54936,5.55005,5.54814,5.54814,15000000.0
2005-03-14 11:01:00,5.5505,5.55109,5.54963,5.55084,12000000.0
2005-03-14 11:02:00,5.55139,5.55154,5.55016,5.5502,8000000.0
2005-03-14 11:03:00,5.55031,5.55067,5.55001,5.55067,11000000.0
2005-03-14 11:04:00,5.55092,5.55096,5.54966,5.55063,15000000.0
2005-03-14 11:05:00,5.55007,5.55068,5.54879,5.54879,17000000.0
2005-03-14 11:06:00,5.54977,5.55001,5.5486,5.54988,12000000.0
2005-03-14 11:07:00,5.54963,5.54976,5.54851,5.54911,11000000.0
2005-03-14 11:08:00,5.548,5.54889,5.54783,5.54853,22000000.0
2005-03-14 11:09:00,5.54799,5.54799,5.54729,5.54757,9000000.0
2005-03-14 11:10:00,5.5481,5.54838,5.54692,5.54767,16000000.0
2005-03-14 11:11:00,5.5479,5.54895,5.54789,5.54893,7000000.0
2005-03-14 11:12:00,5.54857,5.54857,5.54636,5.54703,15000000.0
2005-03-14 11:13:00,5.54729,5.54779,5.5464,5.54779,11000000.0
2005-03-14 11:14:00,5.54817,5.54839,5.54673,5.54727,18000000.0
2005-03-14 11:15:00,5.54777,5.54781,5.54648,5.54729,11000000.0
2005-03-14 11:16:00,5.54759,5.54819,5.54699,5.54819,13000000.0
2005-03-14 11:17:00,5.54791,5.54854,5.54708,5.54708,13000000.0
2005-03-14 11:18:00,5.54835,5.54835,5.54681,5.54813,9000000.0
2005-03-14 11:19:00,5.54832,5.54894,5.54747,5.54747,17000000.0
2005-03-14 11:20:00,5.54852,5.54882,5.54715,5.54882,14000000.0
2005-03-14 11:21:00,5.54926,5.54985,5.54899,5.54985,14000000.0
2005-03-14 11:22:00,5.54946,5.55043,5.54904,5.54983,22000000.0
2005-03-14 11:23:00,5.54932,5.54967,5.54925,5.5494,8000000.0
2005-03-14 11:24:00,5.54993,5.55064,5.5492,5.55063,18000000.0
2005-03-14 11:25:00,5.5494,5.55027,5.54928,5.55,9000000.0
2005-03-14 11:26:00,5.54833,5.54985,5.54833,5.5488,15000000.0
2005-03-14 11:27:00,5.54914,5.55001,5.54914,5.54977,10000000.0
2005-03-14 11:28:00,5.54998,5.55105,5.54998,5.55069,13000000.0
2005-03-14 11:29:00,5.55101,5.55118,5.54974,5.55033,17000000.0
2005-03-14 11:30:00,5.54868,5.55066,5.5486,5.55046,13000000.0
2005-03-14 11:31:00,5.54998,5.55079,5.54947,5.55079,12000000.0
2005-03-14 11:32:00,5.54945,5.54977,5.54841,5.54883,20000000.0
2005-03-14 11:33:00,5.5494,5.54999,5.54851,5.54974,16000000.0
2005-03-14 11:34:00,5.5498,5.54997,5.54929,5.54997,13000000.0
2005-03-14 11:35:00,5.54924,5.54936,5.54783,5.54859,14000000.0
2005-03-14 11:36:00,5.54782,5.54827,5.54717,5.54754,11000000.0
2005-03-14 11:37:00,5.54685,5.54692,5.5453,5.54573,16000000.0
2005-03-14 11:38:00,5.5454,5.54593,5.54502,5.54587,8000000.0
2005-03-14 11:39:00,5.54524,5.54601,5.54516,5.54601,11000000.0
2005-03-14 11:40:00,5.54571,5.5465,5.5448,5.54599,12000000.0
2005-03-14 11:41:00,5.5466,5.54678,5.5456,5.54656,10000000.0
2005-03-14 11:42:00,5.5468,5.5468,5.54504,5.54556,10000000.0
2005-03-14 11:43:00,5.54573,5.54589,5.54497,5.54518,17000000.0
2005-03-14 11:44:00,5.54564,5.54645,5.54489,5.54552,15000000.0
2005-03-14 11:45:00,5.54539,5.54577,5.54437,5.54577,16000000.0
2005-03-14 11:46:00,5.54585,5.5461,5.54537,5.54537,7000000.0
2005-03-14 11:47:00,5.54539,5.54656,5.54539,5.54645,16000000.0
2005-03-14 11:48:00,5.54611,5.54683,5.54603,5.54639,13000000.0
2005-03-14 11:49:00,5.5465,5.54681,5.54584,5.54681,10000000.0
2005-03-14 11:50:00,5.54701,5.54776,5.5468,5.54776,12000000.0
2005-03-14 11:51:00,5.54795,5.54885,5.54795,5.54835,14000000.0
2005-03-14 11:52:00,5.54835,5.54886,5.54731,5.54731,18000000.0
2005-03-14 11:53:00,5.54869,5.54943,5.54766,5.54884,16000000.0
2005-03-14 11:54:00,5.54917,5.54921,5.54688,5.54688,8000000.0
2005-03-14 11:55:00,5.54811,5.54955,5.54811,5.54955,8000000.0
2005-03-14 11:56:00,5.54938,5.54938,5.54816,5.5483,8000000.0
2005-03-14 11:57:00,5.54835,5.54854,5.54774,5.5485,11000000.0
2005-03-14 11:58:00,5.54884,5.54899,5.54794,5.54853,14000000.0
2005-03-14 11:59:00,5.54907,5.54932,5.5481,5.54871,11000000.0
2005-03-14 12:00:00,5.54859,5.54928,5.54785,5.54928,15000000.0
2005-03-14 12:01:00,5.54888,5.54973,5.54857,5.54893,13000000.0
2005-03-14 12:02:00,5.54891,5.54893,5.5483,5.54885,15000000.0
2005-03-14 12:03:00,5.54886,5.54976,5.54886,5.54918,11000000.0
2005-03-14 12:04:00,5.54978,5.55058,5.54978,5.54999,9000000.0
2005-03-14 12:05:00,5.5487,5.55054,5.5487,5.55028,9000000.0
2005-03-14 12:06:00,5.55002,5.5506,5.54962,5.5504,15000000.0
2005-03-14 12:07:00,5.54994,5.55114,5.54956,5.54956,11000000.0
2005-03-14 12:08:00,5.5508,5.5508,5.54957,5.55003,8000000.0
2005-03-14 12:09:00,5.55021,5.55069,5.5496,5.5502,18000000.0
2005-03-14 12:10:00,5.54984,5.55046,5.54957,5.55004,14000000.0
2005-03-14 12:11:00,5.55017,5.55065,5.54952,5.55065,9000000.0
2005-03-14 12:12:00,5.55085,5.55088,5.54918,5.54975,18000000.0
2005-03-14 12:13:00,5.55019,5.55069,5.54902,5.54979,12000000.0
2005-03-14 12:14:00,5.55016,5.5517,5.55016,5.55166,10000000.0
2005-03-14 12:15:00,5.55195,5.55275,5.55195,5.55266,8000000.0
2005-03-14 12:16:00,5.55205,5.5522,5.55109,5.55127,14000000.0
2005-03-14 12:17:00,5.55084,5.55127,5.55042,5.55077,13000000.0
2005-03-14 12:18:00,5.5499,5.55117,5.54986,5.55102,10000000.0
2005-03-14 12:19:00,5.55058,5.55058,5.54937,5.54961,11000000.0
2005-03-14 12:20:00,5.54953,5.55021,5.54952,5.55004,8000000.0
2005-03-14 12:21:00,5.5501,5.55013,5.54939,5.54941,20000000.0
2005-03-14 12:22:00,5.54925,5.54979,5.54919,5.54944,14000000.0
2005-03-14 12:23:00,5.54913,5.54931,5.5485,5.54864,11000000.0
2005-03-14 12:24:00,5.54875,5.54909,5.54803,5.54853,17000000.0
2005-03-14 12:25:00,5.54799,5.54848,5.54731,5.54731,12000000.0
2005-03-14 12:26:00,5.54704,5.54752,5.54649,5.54676,7000000.0
2005-03-14 12:27:00,5.54712,5.54778,5.54692,5.54737,7000000.0
2005-03-14 12:28:00,5.54737,5.54737,5.54641,5.54713,19000000.0
2005-03-14 12:29:00,5.5473,5.54832,5.54683,5.54832,12000000.0
2005-03-14 12:30:00,5.54827,5.54866,5.54796,5.54866,10000000.0
2005-03-14 12:31:00,5.54829,5.54875,5.54797,5.54797,12000000.0
2005-03-14 12:32:00,5.54811,5.54876,5.54754,5.54827,12000000.0
2005-03-14 12:33:00,5.54865,5.54889,5.54738,5.54794,15000000.0
2005-03-14 12:34:00,5.54882,5.54902,5.54768,5.54902,12000000.0
2005-03-14 12:35:00,5.54786,5.54853,5.54714,5.54797,12000000.0
2005-03-14 12:36:00,5.54831,5.5488,5.54782,5.54838,15000000.0
2005-03-14 12:37:00,5.54841,5.54903,5.54774,5.54903,8000000.0
2005-03-14 12:38:00,5.54902,5.54916,5.54851,5.54877,15000000.0
2005-03-14 12:39:00,5.54786,5.54913,5.54786,5.54855,14000000.0
2005-03-14 12:40:00,5.54924,5.54924,5.54843,5.54866,18000000.0
2005-03-14 12:41:00,5.54873,5.54923,5.54873,5.549,11000000.0
2005-03-14 12:42:00,5.54894,5.5491,5.54795,5.54883,17000000.0
2005-03-14 12:43:00,5.54861,5.54861,5.54742,5.54807,11000000.0
2005-03-14 12:44:00,5.54833,5.54928,5.54833,5.54913,13000000.0
2005-03-14 12:45:00,5.54929,5.54946,5.54882,5.54884,10000000.0
2005-03-14 12:46:00,5.54806,5.54842,5.54743,5.54817,20000000.0
2005-03-14 12:47:00,5.54827,5.5486,5.5474,5.5474,10000000.0
2005-03-14 12:48:00,5.54854,5.54881,5.54736,5.54736,10000000.0
2005-03-14 12:49:00,5.54846,5.54912,5.5482,5.54835,15000000.0
2005-03-14 12:50:00,5.54855,5.54982,5.54855,5.54982,14000000.0
2005-03-14 12:51:00,5.54899,5.5493,5.54799,5.54799,14000000.0
2005-03-14 12:52:00,5.54769,5.54856,5.54745,5.54811,9000000.0
2005-03-14 12:53:00,5.54809,5.54893,5.54794,5.54893,9000000.0
2005-03-14 12:54:00,5.54877,5.5491,5.54814,5.54833,20000000.0
2005-03-14 12:55:00,5.54907,5.54907,5.54724,5.5486,12000000.0
2005-03-14 12:56:00,5.54798,5.54884,5.54777,5.54884,7000000.0
2005-03-14 12:57:00,5.54863,5.54863,5.54764,5.54828,13000000.0
2005-03-14 12:58:00,5.54856,5.54869,5.54771,5.54795,16000000.0
2005-03-14 12:59:00,5.54883,5.54901,5.54804,5.54804,14000000.0
2005-03-14 13:00:00,5.5484,5.54855,5.54662,5.54662,12000000.0
2005-03-14 13:01:00,5.54817,5.54921,5.54817,5.54822,17000000.0
2005-03-14 13:02:00,5.5485,5.5485,5.54772,5.54807,10000000.0
2005-03-14 13:03:00,5.54792,5.54852,5.54717,5.54765,22000000.0
2005-03-14 13:04:00,5.54785,5.54821,5.54641,5.547,20000000.0
2005-03-14 13:05:00,5.54759,5.5476,5.54663,5.54701,14000000.0
2005-03-14 13:06:00,5.54687,5.54711,5.5453,5.5453,17000000.0
2005-03-14 13:07:00,5.5455,5.54717,5.5455,5.54717,22000000.0
2005-03-14 13:08:00,5.54801,5.54801,5.54719,5.5477,12000000.0
2005-03-14 13:09:00,5.54811,5.54811,5.54689,5.54748,12000000.0
2005-03-14 13:10:00,5.54713,5.54785,5.54594,5.54647,20000000.0
2005-03-14 13:11:00,5.54738,5.54774,5.54648,5.54677,12000000.0
2005-03-14 13:12:00,5.5471,5.5471,5.546,5.54675,16000000.0
2005-03-14 13:13:00,5.54607,5.54714,5.54607,5.54709,14000000.0
2005-03-14 13:14:00,5.54689,5.54689,5.54562,5.54562,17000000.0
2005-03-14 13:15:00,5.54669,5.54739,5.54631,5.54725,7000000.0
2005-03-14 13:16:00,5.54688,5.54688,5.54544,5.54597,9000000.0
2005-03-14 13:17:00,5.54535,5.54535,5.54405,5.54503,15000000.0
2005-03-14 13:18:00,5.54542,5.54601,5.54472,5.5448,17000000.0
2005-03-14 13:19:00,5.54455,5.54455,5.54188,5.54329,15000000.0
2005-03-14 13:20:00,5.54271,5.54342,5.54209,5.54292,12000000.0
2005-03-14 13:21:00,5.54357,5.544,5.54272,5.54333,24000000.0
2005-03-14 13:22:00,5.54272,5.54309,5.542,5.54212,12000000.0
2005-03-14 13:23:00,5.54205,5.54205,5.54062,5.54078,12000000.0
2005-03-14 13:24:00,5.54119,5.5427,5.54119,5.54223,18000000.0
2005-03-14 13:25:00,5.54167,5.54226,5.54116,5.5419,12000000.0
2005-03-14 13:26:00,5.54154,5.54258,5.54101,5.54202,12000000.0
2005-03-14 13:27:00,5.54245,5.54264,5.54177,5.54253,9000000.0
2005-03-14 13:28:00,5.54222,5.54321,5.54175,5.54311,15000000.0
2005-03-14 13:29:00,5.54324,5.54387,5.54263,5.54344,14000000.0
2005-03-14 13:30:00,5.54273,5.54406,5.54273,5.54364,11000000.0
2005-03-14 13:31:00,5.54399,5.54437,5.54354,5.54427,11000000.0
2005-03-14 13:32:00,5.54442,5.54442,5.54362,5.54362,8000000.0
2005-03-14 13:33:00,5.54396,5.54403,5.54083,5.54083,14000000.0
2005-03-14 13:34:00,5.54215,5.54521,5.54215,5.54521,11000000.0
2005-03-14 13:35:00,5.54571,5.54613,5.54477,5.54477,16000000.0
2005-03-14 13:36:00,5.54612,5.54646,5.54582,5.54582,8000000.0
2005-03-14 13:37:00,5.54611,5.54671,5.54574,5.54655,17000000.0
2005-03-14 13:38:00,5.54625,5.54678,5.54578,5.54578,14000000.0
2005-03-14 13:39:00,5.54564,5.54594,5.545,5.545,10000000.0
2005-03-14 13:40:00,5.54423,5.54441,5.54311,5.54311,8000000.0
2005-03-14 13:41:00,5.54369,5.54385,5.54329,5.54385,11000000.0
2005-03-14 13:42:00,5.54373,5.54405,5.543,5.543,14000000.0
2005-03-14 13:43:00,5.54284,5.5438,5.5427,5.54337,11000000.0
2005-03-14 13:44:00,5.54418,5.54448,5.54348,5.54444,11000000.0
2005-03-14 13:45:00,5.54455,5.54504,5.54375,5.5446,14000000.0
2005-03-14 13:46:00,5.54539,5.54539,5.54436,5.54439,11000000.0
2005-03-14 13:47:00,5.54407,5.54444,5.54367,5.54401,13000000.0
2005-03-14 13:48:00,5.54466,5.54479,5.54344,5.54344,14000000.0
2005-03-14 13:49:00,5.54494,5.54552,5.54466,5.54552,12000000.0
2005-03-14 13:50:00,5.54659,5.54731,5.54596,5.54731,16000000.0
2005-03-14 13:51:00,5.54674,5.54734,5.54586,5.54678,14000000.0
2005-03-14 13:52:00,5.54607,5.54646,5.54607,5.54632,10000000.0
2005-03-14 13:53:00,5.54564,5.54664,5.54483,5.54664,10000000.0
2005-03-14 13:54:00,5.54649,5.54665,5.54533,5.54606,8000000.0
2005-03-14 13:55:00,5.54552,5.54694,5.54552,5.54694,13000000.0
2005-03-14 13:56:00,5.54669,5.54726,5.54656,5.54698,17000000.0
2005-03-14 13:57:00,5.54746,5.54783,5.54687,5.54726,13000000.0
2005-03-14 13:58:00,5.54786,5.54787,5.54727,5.54762,7000000.0
2005-03-14 13:59:00,5.54838,5.54898,5.54803,5.54856,9000000.0
2005-03-14 14:00:00,5.54941,5.54963,5.54834,5.54871,7000000.0
2005-03-14 14:01:00,5.54845,5.54903,5.54706,5.54707,11000000.0
2005-03-14 14:02:00,5.54815,5.54877,5.54782,5.54811,19000000.0
2005-03-14 14:03:00,5.54792,5.54847,5.54668,5.54784,13000000.0
2005-03-14 14:04:00,5.54819,5.54819,5.54651,5.54756,22000000.0
2005-03-14 14:05:00,5.54761,5.54762,5.54614,5.5474,17000000.0
2005-03-14 14:06:00,5.54752,5.54752,5.54621,5.54654,11000000.0
2005-03-14 14:07:00,5.54664,5.54664,5.54573,5.54608,9000000.0
2005-03-14 14:08:00,5.54491,5.54642,5.5446,5.54567,11000000.0
2005-03-14 14:09:00,5.54672,5.5479,5.54591,5.5479,12000000.0
2005-03-14 14:10:00,5.54777,5.54799,5.54705,5.54716,13000000.0
2005-03-14 14:11:00,5.54844,5.54864,5.54696,5.54723,14000000.0
2005-03-14 14:12:00,5.54707,5.5476,5.54579,5.54579,11000000.0
2005-03-14 14:13:00,5.54594,5.54684,5.5454,5.54684,11000000.0
2005-03-14 14:14:00,5.54611,5.54745,5.54609,5.54745,7000000.0
2005-03-14 14:15:00,5.54707,5.54707,5.54576,5.54683,14000000.0
2005-03-14 14:16:00,5.54752,5.54752,5.54639,5.5467,13000000.0
2005-03-14 14:17:00,5.54633,5.54662,5.54554,5.54583,22000000.0
2005-03-14 14:18:00,5.54705,5.54883,5.54658,5.54883,15000000.0
2005-03-14 14:19:00,5.54736,5.54792,5.54701,5.54747,12000000.0
2005-03-14 14:20:00,5.54752,5.5482,5.54734,5.5482,7000000.0
2005-03-14 14:21:00,5.54851,5.54934,5.54807,5.54918,13000000.0
2005-03-14 14:22:00,5.54899,5.54928,5.54863,5.54863,8000000.0
2005-03-14 14:23:00,5.54934,5.55043,5.54909,5.54953,11000000.0
2005-03-14 14:24:00,5.55025,5.55104,5.5492,5.5492,13000000.0
2005-03-14 14:25:00,5.549,5.54962,5.54832,5.5494,15000000.0
2005-03-14 14:26:00,5.55023,5.55059,5.54976,5.5504,8000000.0
2005-03-14 14:27:00,5.55144,5.55232,5.55142,5.55212,10000000.0
2005-03-14 14:28:00,5.55237,5.55237,5.55063,5.55063,11000000.0
2005-03-14 14:29:00,5.55076,5.55206,5.55011,5.5508,21000000.0
2005-03-14 14:30:00,5.55197,5.55201,5.55081,5.55166,11000000.0
2005-03-14 14:31:00,5.55209,5.55241,5.55135,5.55155,17000000.0
2005-03-14 14:32:00,5.5521,5.55259,5.55098,5.5514,15000000.0
2005-03-14 14:33:00,5.55272,5.55371,5.5522,5.55371,8000000.0
2005-03-14 14:34:00,5.55639,5.55778,5.55639,5.55716,9000000.0
2005-03-14 14:35:00,5.55685,5.55755,5.55629,5.55657,11000000.0
2005-03-14 14:36:00,5.55645,5.5583,5.5563,5.55713,15000000.0
2005-03-14 14:37:00,5.55717,5.55784,5.55668,5.55784,8000000.0
2005-03-14 14:38:00,5.55979,5.56074,5.55853,5.56018,10000000.0
2005-03-14 14:39:00,5.56064,5.5607,5.55879,5.5588,19000000.0
2005-03-14 14:40:00,5.55941,5.56115,5.55923,5.56115,15000000.0
2005-03-14 14:41:00,5.56161,5.56161,5.56027,5.56099,15000000.0
2005-03-14 14:42:00,5.56086,5.56159,5.56026,5.56036,17000000.0
2005-03-14 14:43:00,5.56042,5.56052,5.55983,5.56031,15000000.0
2005-03-14 14:44:00,5.56018,5.56073,5.55918,5.56005,15000000.0
2005-03-14 14:45:00,5.55973,5.55974,5.55888,5.55936,9000000.0
2005-03-14 14:46:00,5.55916,5.55943,5.55799,5.55858,11000000.0
2005-03-14 14:47:00,5.55964,5.55985,5.55878,5.55958,12000000.0
2005-03-14 14:48:00,5.56029,5.56029,5.55883,5.5594,12000000.0
2005-03-14 14:49:00,5.55927,5.55932,5.55842,5.55903,12000000.0
2005-03-14 14:50:00,5.55829,5.55978,5.55829,5.55918,15000000.0
2005-03-14 14:51:00,5.55921,5.56005,5.55901,5.55901,10000000.0
2005-03-14 14:52:00,5.55929,5.56047,5.55897,5.5602,13000000.0
2005-03-14 14:53:00,5.56065,5.56292,5.56065,5.5617,13000000.0
2005-03-14 14:54:00,5.56138,5.56202,5.56013,5.56073,9000000.0
2005-03-14 14:55:00,5.56043,5.56124,5.55964,5.55964,16000000.0
2005-03-14 14:56:00,5.56049,5.56187,5.55939,5.55939,15000000.0
2005-03-14 14:57:00,5.55844,5.55941,5.55748,5.55806,15000000.0
2005-03-14 14:58:00,5.55839,5.55858,5.55685,5.55721,11000000.0
2005-03-14 14:59:00,5.55669,5.55669,5.55488,5.55648,14000000.0
2005-03-14 15:00:00,5.55715,5.55715,5.55624,5.55673,18000000.0
2005-03-14 15:01:00,5.5562,5.55706,5.55595,5.55706,12000000.0
2005-03-14 15:02:00,5.55656,5.55801,5.556,5.55801,7000000.0
2005-03-14 15:03:00,5.55832,5.5585,5.55746,5.55803,18000000.0
2005-03-14 15:04:00,5.55791,5.55791,5.55673,5.55673,21000000.0
2005-03-14 15:05:00,5.55737,5.55737,5.55616,5.55733,13000000.0
2005-03-14 15:06:00,5.55744,5.55861,5.55735,5.55823,14000000.0
2005-03-14 15:07:00,5.5586,5.55903,5.55794,5.55903,22000000.0
2005-03-14 15:08:00,5.55813,5.55881,5.55786,5.55877,10000000.0
2005-03-14 15:09:00,5.559,5.55994,5.55807,5.55994,9000000.0
2005-03-14 15:10:00,5.56077,5.56158,5.56014,5.56083,14000000.0
2005-03-14 15:11:00,5.56094,5.56103,5.55999,5.56103,12000000.0
2005-03-14 15:12:00,5.56076,5.56115,5.55978,5.56108,13000000.0
2005-03-14 15:13:00,5.56089,5.56145,5.56044,5.56075,12000000.0
2005-03-14 15:14:00,5.56114,5.56285,5.56101,5.56258,10000000.0
2005-03-14 15:15:00,5.56245,5.56245,5.56083,5.56147,16000000.0
2005-03-14 15:16:00,5.56147,5.5619,5.56134,5.56155,15000000.0
2005-03-14 15:17:00,5.5616,5.56168,5.56081,5.56104,14000000.0
2005-03-14 15:18:00,5.56123,5.5616,5.56023,5.56159,12000000.0
2005-03-14 15:19:00,5.56208,5.56332,5.56166,5.56268,11000000.0
2005-03-14 15:20:00,5.56318,5.56318,5.56171,5.56251,14000000.0
2005-03-14 15:21:00,5.5629,5.56294,5.56166,5.56229,14000000.0
2005-03-14 15:22:00,5.56244,5.56253,5.56164,5.56201,10000000.0
2005-03-14 15:23:00,5.56151,5.56188,5.56078,5.56078,11000000.0
2005-03-14 15:24:00,5.56151,5.56153,5.56053,5.56105,10000000.0
2005-03-14 15:25:00,5.56162,5.56175,5.5605,5.56121,16000000.0
2005-03-14 15:26:00,5.56109,5.56147,5.5604,5.56147,15000000.0
2005-03-14 15:27:00,5.56069,5.56097,5.55982,5.5602,10000000.0
2005-03-14 15:28:00,5.55971,5.56119,5.5596,5.56056,11000000.0
2005-03-14 15:29:00,5.5602,5.56067,5.55866,5.55944,19000000.0
2005-03-14 15:30:00,5.55981,5.56001,5.55909,5.55977,10000000.0
2005-03-14 15:31:00,5.55986,5.55986,5.55825,5.5583,14000000.0
2005-03-14 15:32:00,5.55806,5.55839,5.5574,5.5574,12000000.0
2005-03-14 15:33:00,5.5581,5.5587,5.55751,5.55822,20000000.0
2005-03-14 15:34:00,5.55825,5.55846,5.55721,5.55772,12000000.0
2005-03-14 15:35:00,5.55749,5.55778,5.55693,5.55697,12000000.0
2005-03-14 15:36:00,5.55705,5.55788,5.55666,5.55678,10000000.0
2005-03-14 15:37:00,5.55696,5.55756,5.55665,5.55725,10000000.0
2005-03-14 15:38:00,5.55766,5.55786,5.55658,5.55751,13000000.0
2005-03-14 15:39:00,5.55792,5.55835,5.5567,5.5567,7000000.0
2005-03-14 15:40:00,5.55787,5.55824,5.55697,5.55697,10000000.0
2005-03-14 15:41:00,5.55824,5.55931,5.5581,5.55853,9000000.0
2005-03-14 15:42:00,5.55901,5.55901,5.55784,5.55827,13000000.0
2005-03-14 15:43:00,5.55804,5.55832,5.55784,5.55821,16000000.0
2005-03-14 15:44:00,5.55759,5.55824,5.55702,5.55707,14000000.0
2005-03-14 15:45:00,5.55808,5.55816,5.5574,5.55757,15000000.0
2005-03-14 15:46:00,5.55685,5.55764,5.55642,5.55705,13000000.0
2005-03-14 15:47:00,5.55716,5.55764,5.55678,5.55687,9000000.0
2005-03-14 15:48:00,5.55738,5.55754,5.55643,5.55754,21000000.0
2005-03-14 15:49:00,5.55742,5.55768,5.55671,5.55676,23000000.0
2005-03-14 15:50:00,5.55724,5.55781,5.55681,5.55751,12000000.0
2005-03-14 15:51:00,5.55709,5.55764,5.55578,5.55764,19000000.0
2005-03-14 15:52:00,5.55668,5.55722,5.55594,5.55648,15000000.0
2005-03-14 15:53:00,5.55652,5.55666,5.55568,5.55616,14000000.0
2005-03-14 15:54:00,5.55607,5.55676,5.55571,5.55676,15000000.0
2005-03-14 15:55:00,5.55637,5.55726,5.55576,5.55726,12000000.0
2005-03-14 15:56:00,5.55667,5.55669,5.55518,5.55582,18000000.0
2005-03-14 15:57:00,5.55615,5.5562,5.55506,5.5562,10000000.0
2005-03-14 15:58:00,5.55487,5.55565,5.55408,5.55443,22000000.0
2005-03-14 15:59:00,5.55334,5.55357,5.55244,5.55283,12000000.0
2005-03-14 16:00:00,5.55349,5.55392,5.55302,5.55382,12000000.0
2005-03-14 16:01:00,5.5544,5.55491,5.55385,5.55463,12000000.0
2005-03-14 16:02:00,5.55503,5.55503,5.55424,5.55462,13000000.0
2005-03-14 16:03:00,5.55498,5.55498,5.55411,5.55411,13000000.0
2005-03-14 16:04:00,5.55438,5.55438,5.55326,5.55405,11000000.0
2005-03-14 16:05:00,5.55436,5.55436,5.55239,5.55273,9000000.0
2005-03-14 16:06:00,5.55271,5.55285,5.55202,5.55235,14000000.0
2005-03-14 16:07:00,5.55321,5.55321,5.55189,5.55284,15000000.0
2005-03-14 16:08:00,5.55231,5.55306,5.55193,5.55198,15000000.0
2005-03-14 16:09:00,5.55321,5.55358,5.55256,5.55321,17000000.0
2005-03-14 16:10:00,5.55382,5.55382,5.5528,5.55311,14000000.0
2005-03-14 16:11:00,5.55306,5.55306,5.5518,5.5518,9000000.0
2005-03-14 16:12:00,5.55215,5.55302,5.55185,5.55192,15000000.0
2005-03-14 16:13:00,5.55231,5.55292,5.55167,5.55292,14000000.0
2005-03-14 16:14:00,5.55286,5.55348,5.55254,5.55318,12000000.0
2005-03-14 16:15:00,5.55273,5.55344,5.55225,5.55321,14000000.0
2005-03-14 16:16:00,5.55355,5.55375,5.55256,5.55366,13000000.0
2005-03-14 16:17:00,5.55356,5.55626,5.55335,5.55626,18000000.0
2005-03-14 16:18:00,5.55556,5.55595,5.55469,5.55469,13000000.0
2005-03-14 16:19:00,5.55525,5.55526,5.55413,5.55413,8000000.0
2005-03-14 16:20:00,5.55505,5.5569,5.55497,5.5569,13000000.0
2005-03-14 16:21:00,5.55733,5.55756,5.5565,5.55738,12000000.0
2005-03-14 16:22:00,5.55756,5.55807,5.55698,5.55752,11000000.0
2005-03-14 16:23:00,5.55814,5.55819,5.55719,5.55817,14000000.0
2005-03-14 16:24:00,5.5581,5.55883,5.55772,5.55873,15000000.0
2005-03-14 16:25:00,5.5587,5.55926,5.55826,5.55926,11000000.0
2005-03-14 16:26:00,5.55911,5.55996,5.55899,5.55944,8000000.0
2005-03-14 16:27:00,5.55997,5.56009,5.55882,5.55882,10000000.0
2005-03-14 16:28:00,5.5584,5.55976,5.55832,5.55969,15000000.0
2005-03-14 16:29:00,5.55975,5.56007,5.55928,5.55964,7000000.0
2005-03-14 16:30:00,5.55957,5.56049,5.559,5.56049,16000000.0
2005-03-14 16:31:00,5.56018,5.56034,5.55893,5.56034,14000000.0
2005-03-14 16:32:00,5.55979,5.56087,5.5594,5.56087,7000000.0
2005-03-14 16:33:00,5.56083,5.56149,5.55996,5.55996,8000000.0
2005-03-14 16:34:00,5.56118,5.56148,5.56061,5.56148,8000000.0
2005-03-14 16:35:00,5.56015,5.5607,5.55945,5.55945,9000000.0
2005-03-14 16:36:00,5.55967,5.56012,5.55904,5.55993,13000000.0
2005-03-14 16:37:00,5.55877,5.55966,5.55797,5.55881,18000000.0
2005-03-14 16:38:00,5.55902,5.5596,5.55854,5.55915,18000000.0
2005-03-14 16:39:00,5.55889,5.55931,5.55841,5.55875,20000000.0
2005-03-14 16:40:00,5.55929,5.56,5.55927,5.56,13000000.0
2005-03-14 16:41:00,5.559,5.56,5.55864,5.55955,20000000.0
2005-03-14 16:42:00,5.55948,5.55948,5.55829,5.5591,18000000.0
2005-03-14 16:43:00,5.55906,5.55906,5.55804,5.55879,15000000.0
2005-03-14 16:44:00,5.55932,5.55943,5.55868,5.55943,20000000.0
2005-03-14 16:45:00,5.55911,5.55968,5.55826,5.55933,13000000.0
2005-03-14 16:46:00,5.55931,5.56042,5.55911,5.55982,15000000.0
2005-03-14 16:47:00,5.56015,5.56038,5.55957,5.56022,8000000.0
2005-03-14 16:48:00,5.56024,5.56036,5.55969,5.55969,11000000.0
2005-03-14 16:49:00,5.55976,5.56036,5.55957,5.56029,12000000.0
2005-03-14 16:50:00,5.56017,5.56075,5.55938,5.56045,15000000.0
2005-03-14 16:51:00,5.56065,5.56084,5.55981,5.56084,18000000.0
2005-03-14 16:52:00,5.56141,5.56239,5.56086,5.56201,14000000.0
2005-03-14 16:53:00,5.56279,5.56294,5.56179,5.5625,8000000.0
2005-03-14 16:54:00,5.56327,5.56327,5.56206,5.56244,11000000.0
2005-03-14 16:55:00,5.56203,5.56248,5.56172,5.56248,12000000.0
2005-03-14 16:56:00,5.56187,5.56225,5.56088,5.56088,10000000.0
2005-03-14 16:57:00,5.56077,5.56135,5.5606,5.56112,8000000.0
2005-03-14 16:58:00,5.56067,5.56126,5.55955,5.56126,9000000.0
2005-03-14 16:59:00,5.56103,5.56103,5.5595,5.55956,13000000.0
2005-03-14 17:00:00,5.55991,5.55991,5.55879,5.55946,11000000.0
2005-03-14 17:01:00,5.55917,5.55941,5.55785,5.55884,12000000.0
2005-03-14 17:02:00,5.55806,5.55862,5.5577,5.55772,10000000.0
2005-03-14 17:03:00,5.55746,5.55846,5.55605,5.55609,16000000.0
2005-03-14 17:04:00,5.55614,5.5567,5.5553,5.55552,13000000.0
2005-03-14 17:05:00,5.55592,5.55673,5.55546,5.55622,16000000.0
2005-03-14 17:06:00,5.55626,5.55694,5.5556,5.55574,12000000.0
2005-03-14 17:07:00,5.5555,5.55584,5.55511,5.55552,8000000.0
2005-03-14 17:08:00,5.55566,5.55637,5.55554,5.55623,21000000.0
2005-03-14 17:09:00,5.55696,5.55708,5.55603,5.55673,16000000.0
2005-03-14 17:10:00,5.5569,5.55737,5.55654,5.55737,11000000.0
2005-03-14 17:11:00,5.55664,5.55738,5.556,5.556,11000000.0
2005-03-14 17:12:00,5.55726,5.55741,5.55664,5.55664,9000000.0
2005-03-14 17:13:00,5.55716,5.55716,5.55657,5.55697,9000000.0
2005-03-14 17:14:00,5.55716,5.55732,5.55576,5.55638,17000000.0
2005-03-14 17:15:00,5.5564,5.5564,5.55524,5.55622,11000000.0
2005-03-14 17:16:00,5.55603,5.55672,5.55576,5.55636,15000000.0
2005-03-14 17:17:00,5.55637,5.55648,5.55559,5.5564,13000000.0
2005-03-14 17:18:00,5.557,5.55787,5.55662,5.55747,15000000.0
2005-03-14 17:19:00,5.55771,5.55836,5.55714,5.55823,17000000.0
2005-03-14 17:20:00,5.55801,5.55887,5.55801,5.55887,12000000.0
2005-03-14 17:21:00,5.55933,5.55951,5.5585,5.5585,7000000.0
2005-03-14 17:22:00,5.55889,5.55932,5.55799,5.55914,14000000.0
2005-03-14 17:23:00,5.55888,5.55892,5.55746,5.55864,13000000.0
2005-03-14 17:24:00,5.55734,5.55885,5.55734,5.55882,9000000.0
2005-03-14 17:25:00,5.56029,5.56076,5.55931,5.56013,11000000.0
2005-03-14 17:26:00,5.55909,5.55909,5.55782,5.55831,16000000.0
2005-03-14 17:27:00,5.56006,5.56233,5.55974,5.56233,9000000.0
2005-03-14 17:28:00,5.56202,5.56276,5.56151,5.56156,15000000.0
2005-03-14 17:29:00,5.56284,5.56297,5.56203,5.5627,11000000.0
2005-03-14 17:30:00,5.56243,5.56318,5.56156,5.56318,19000000.0
2005-03-14 17:31:00,5.56248,5.56292,5.56218,5.56283,11000000.0
2005-03-14 17:32:00,5.5623,5.56304,5.56178,5.56275,9000000.0
2005-03-14 17:33:00,5.56266,5.56266,5.5615,5.56155,10000000.0
2005-03-14 17:34:00,5.56221,5.56279,5.56186,5.56279,14000000.0
2005-03-14 17:35:00,5.56283,5.56283,5.56097,5.56097,13000000.0
2005-03-14 17:36:00,5.56239,5.56376,5.56239,5.56283,11000000.0
2005-03-14 17:37:00,5.56367,5.56395,5.56274,5.56394,15000000.0
2005-03-14 17:38:00,5.56365,5.56531,5.56365,5.56475,17000000.0
2005-03-14 17:39:00,5.56443,5.56443,5.56323,5.56323,8000000.0
2005-03-14 17:40:00,5.56348,5.56383,5.56259,5.56264,12000000.0
2005-03-14 17:41:00,5.56354,5.56459,5.56284,5.56435,21000000.0
2005-03-14 17:42:00,5.56396,5.56413,5.56278,5.5629,13000000.0
2005-03-14 17:43:00,5.56244,5.56297,5.56212,5.56259,11000000.0
2005-03-14 17:44:00,5.56182,5.56328,5.56127,5.56259,19000000.0
2005-03-14 17:45:00,5.56319,5.56384,5.56279,5.56384,10000000.0
2005-03-14 17:46:00,5.56385,5.56457,5.56336,5.56395,13000000.0
2005-03-14 17:47:00,5.56414,5.56573,5.5639,5.56573,9000000.0
2005-03-14 17:48:00,5.56582,5.56593,5.56471,5.56578,14000000.0
2005-03-14 17:49:00,5.56626,5.56626,5.56491,5.56611,14000000.0
2005-03-14 17:50:00,5.56517,5.56563,5.56491,5.56509,17000000.0
2005-03-14 17:51:00,5.56392,5.56421,5.56212,5.56263,13000000.0
2005-03-14 17:52:00,5.56315,5.56315,5.56118,5.56226,24000000.0
2005-03-14 17:53:00,5.56192,5.56321,5.56192,5.56319,16000000.0
2005-03-14 17:54:00,5.56316,5.56343,5.56231,5.56343,16000000.0
2005-03-14 17:55:00,5.56337,5.56338,5.56233,5.56287,13000000.0
2005-03-14 17:56:00,5.56251,5.56335,5.5623,5.56283,15000000.0
2005-03-14 17:57:00,5.56338,5.56419,5.56206,5.56419,10000000.0
2005-03-14 17:58:00,5.56445,5.56533,5.56302,5.56533,15000000.0
2005-03-14 17:59:00,5.56464,5.56555,5.56366,5.56422,13000000.0
2005-03-14 18:00:00,5.56317,5.56408,5.56309,5.56408,7000000.0
2005-03-14 18:01:00,5.56471,5.56498,5.56401,5.56428,18000000.0
2005-03-14 18:02:00,5.56425,5.56425,5.5632,5.56389,17000000.0
2005-03-14 18:03:00,5.56452,5.56528,5.56414,5.56432,16000000.0
2005-03-14 18:04:00,5.56372,5.56407,5.56256,5.56336,14000000.0
2005-03-14 18:05:00,5.56458,5.56458,5.5631,5.564,13000000.0
2005-03-14 18:06:00,5.56243,5.56387,5.56243,5.56286,18000000.0
2005-03-14 18:07:00,5.56251,5.56279,5.56129,5.56219,12000000.0
2005-03-14 18:08:00,5.56193,5.5624,5.5608,5.5615,18000000.0
2005-03-14 18:09:00,5.56144,5.56154,5.56072,5.56078,12000000.0
2005-03-14 18:10:00,5.55981,5.56165,5.55981,5.56111,13000000.0
2005-03-14 18:11:00,5.56164,5.56315,5.56136,5.56315,10000000.0
2005-03-14 18:12:00,5.56298,5.56382,5.56257,5.56345,11000000.0
2005-03-14 18:13:00,5.56418,5.56424,5.56356,5.56356,14000000.0
2005-03-14 18:14:00,5.5634,5.5638,5.56278,5.5638,10000000.0
2005-03-14 18:15:00,5.56366,5.56405,5.5633,5.56398,10000000.0
2005-03-14 18:16:00,5.5645,5.56671,5.5645,5.56635,9000000.0
2005-03-14 18:17:00,5.56695,5.56695,5.56516,5.56625,18000000.0
2005-03-14 18:18:00,5.56577,5.56679,5.56545,5.56671,14000000.0
2005-03-14 18:19:00,5.56722,5.56773,5.56686,5.56726,10000000.0
2005-03-14 18:20:00,5.56676,5.5684,5.56676,5.56807,15000000.0
2005-03-14 18:21:00,5.56821,5.56833,5.56707,5.56806,18000000.0
2005-03-14 18:22:00,5.56753,5.56761,5.56638,5.56711,14000000.0
2005-03-14 18:23:00,5.56791,5.56791,5.567,5.56731,7000000.0
2005-03-14 18:24:00,5.56621,5.56692,5.56597,5.56648,9000000.0
2005-03-14 18:25:00,5.56637,5.56637,5.56464,5.56593,13000000.0
2005-03-14 18:26:00,5.56625,5.56633,5.56489,5.56625,16000000.0
2005-03-14 18:27:00,5.56591,5.56696,5.56526,5.56696,14000000.0
2005-03-14 18:28:00,5.56656,5.56731,5.56557,5.56731,13000000.0
2005-03-14 18:29:00,5.56676,5.56742,5.56642,5.56742,11000000.0
2005-03-14 18:30:00,5.56744,5.5677,5.56657,5.56713,16000000.0
2005-03-14 18:31:00,5.56666,5.56666,5.56482,5.56527,12000000.0
2005-03-14 18:32:00,5.56537,5.56665,5.56524,5.56636,11000000.0
2005-03-14 18:33:00,5.56695,5.56879,5.56695,5.56869,13000000.0
2005-03-14 18:34:00,5.56932,5.57082,5.56932,5.57045,13000000.0
2005-03-14 18:35:00,5.57146,5.57146,5.5699,5.57017,18000000.0
2005-03-14 18:36:00,5.57037,5.57093,5.56913,5.57055,18000000.0
2005-03-14 18:37:00,5.57046,5.57092,5.56931,5.57027,18000000.0
2005-03-14 18:38:00,5.5699,5.57085,5.56944,5.57085,11000000.0
2005-03-14 18:39:00,5.57085,5.57121,5.57042,5.57121,11000000.0
2005-03-14 18:40:00,5.5712,5.57136,5.57032,5.57082,14000000.0
2005-03-14 18:41:00,5.5717,5.5739,5.57038,5.57378,16000000.0
2005-03-14 18:42:00,5.57435,5.57435,5.57275,5.57363,14000000.0
2005-03-14 18:43:00,5.57381,5.57381,5.5716,5.57225,10000000.0
2005-03-14 18:44:00,5.57242,5.57334,5.57219,5.57266,13000000.0
2005-03-14 18:45:00,5.57286,5.5736,5.57117,5.57246,13000000.0
2005-03-14 18:46:00,5.57263,5.57263,5.57141,5.57153,12000000.0
2005-03-14 18:47:00,5.57209,5.57361,5.57177,5.57361,14000000.0
2005-03-14 18:48:00,5.57428,5.57435,5.57318,5.57369,15000000.0
2005-03-14 18:49:00,5.57447,5.57516,5.57407,5.57496,12000000.0
2005-03-14 18:50:00,5.57505,5.57643,5.57505,5.57614,9000000.0
2005-03-14 18:51:00,5.57617,5.57668,5.5757,5.57643,17000000.0
2005-03-14 18:52:00,5.57606,5.57622,5.57546,5.57618,9000000.0
2005-03-14 18:53:00,5.5758,5.57677,5.5758,5.5761,14000000.0
2005-03-14 18:54:00,5.57606,5.57686,5.57529,5.57647,14000000.0
2005-03-14 18:55:00,5.57599,5.57638,5.57529,5.57543,10000000.0
2005-03-14 18:56:00,5.57537,5.57547,5.57455,5.57537,16000000.0
2005-03-14 18:57:00,5.57525,5.57557,5.57369,5.57401,17000000.0
2005-03-14 18:58:00,5.57477,5.57487,5.57406,5.57442,14000000.0
2005-03-14 18:59:00,5.57443,5.57456,5.57369,5.57378,14000000.0
2005-03-14 19:00:00,5.57334,5.57365,5.57222,5.57363,15000000.0
2005-03-14 19:01:00,5.57323,5.57353,5.57152,5.57152,15000000.0
2005-03-14 19:02:00,5.57289,5.57324,5.57197,5.57262,14000000.0
2005-03-14 19:03:00,5.57195,5.57247,5.57087,5.57087,14000000.0
2005-03-14 19:04:00,5.57166,5.57169,5.56924,5.57063,12000000.0
2005-03-14 19:05:00,5.57106,5.57182,5.57039,5.57182,15000000.0
2005-03-14 19:06:00,5.57156,5.57194,5.57072,5.57194,16000000.0
2005-03-14 19:07:00,5.57142,5.57193,5.57023,5.57193,20000000.0
2005-03-14 19:08:00,5.57213,5.57236,5.57141,5.57236,8000000.0
2005-03-14 19:09:00,5.57149,5.57299,5.57149,5.57297,17000000.0
2005-03-14 19:10:00,5.57267,5.5728,5.57219,5.57231,9000000.0
2005-03-14 19:11:00,5.57184,5.57219,5.57113,5.57196,16000000.0
2005-03-14 19:12:00,5.57156,5.57353,5.57156,5.57257,13000000.0
2005-03-14 19:13:00,5.57235,5.57272,5.5718,5.57267,10000000.0
2005-03-14 19:14:00,5.57251,5.57288,5.57207,5.57238,20000000.0
2005-03-14 19:15:00,5.57265,5.57395,5.5724,5.57355,12000000.0
2005-03-14 19:16:00,5.57451,5.57455,5.57404,5.57435,8000000.0
2005-03-14 19:17:00,5.57437,5.57453,5.57354,5.57354,18000000.0
2005-03-14 19:18:00,5.57344,5.57537,5.57344,5.57525,11000000.0
2005-03-14 19:19:00,5.57547,5.57547,5.57439,5.57533,12000000.0
2005-03-14 19:20:00,5.57622,5.57654,5.5751,5.57654,14000000.0
2005-03-14 19:21:00,5.5769,5.5769,5.57491,5.57578,13000000.0
2005-03-14 19:22:00,5.57617,5.57734,5.57571,5.57734,12000000.0
2005-03-14 19:23:00,5.57776,5.57811,5.57698,5.57743,14000000.0
2005-03-14 19:24:00,5.57751,5.57883,5.57689,5.57883,19000000.0
2005-03-14 19:25:00,5.57876,5.57876,5.5778,5.57843,8000000.0
2005-03-14 19:26:00,5.57832,5.57832,5.57633,5.57652,7000000.0
2005-03-14 19:27:00,5.57589,5.57717,5.57578,5.5758,20000000.0
2005-03-14 19:28:00,5.57614,5.57614,5.57497,5.57533,17000000.0
2005-03-14 19:29:00,5.57503,5.57602,5.57447,5.57602,10000000.0
2005-03-14 19:30:00,5.5754,5.5754,5.57432,5.5746,15000000.0
2005-03-14 19:31:00,5.57498,5.57612,5.57498,5.57571,11000000.0
2005-03-14 19:32:00,5.57487,5.57682,5.57487,5.57682,9000000.0
2005-03-14 19:33:00,5.57699,5.57772,5.57677,5.57772,14000000.0
2005-03-14 19:34:00,5.5769,5.57699,5.57568,5.57653,17000000.0
2005-03-14 19:35:00,5.57615,5.57615,5.57524,5.57574,8000000.0
2005-03-14 19:36:00,5.57586,5.5771,5.57573,5.5761,15000000.0
2005-03-14 19:37:00,5.57523,5.57622,5.57482,5.5751,8000000.0
2005-03-14 19:38:00,5.57449,5.57466,5.57312,5.57408,15000000.0
2005-03-14 19:39:00,5.57396,5.57451,5.5734,5.57432,17000000.0
2005-03-14 19:40:00,5.57478,5.57479,5.57378,5.57463,16000000.0
2005-03-14 19:41:00,5.5748,5.57525,5.5744,5.57525,11000000.0
2005-03-14 19:42:00,5.57503,5.57509,5.57418,5.57485,15000000.0
2005-03-14 19:43:00,5.5749,5.57583,5.57444,5.57531,14000000.0
2005-03-14 19:44:00,5.57511,5.57553,5.57407,5.57488,14000000.0
2005-03-14 19:45:00,5.5737,5.5737,5.57236,5.57266,15000000.0
2005-03-14 19:46:00,5.57286,5.57322,5.57215,5.57297,15000000.0
2005-03-14 19:47:00,5.57286,5.57315,5.57215,5.57216,16000000.0
2005-03-14 19:48:00,5.57241,5.57244,5.57135,5.57174,16000000.0
2005-03-14 19:49:00,5.57149,5.57198,5.5705,5.5705,8000000.0
2005-03-14 19:50:00,5.57095,5.57145,5.57015,5.57118,9000000.0
2005-03-14 19:51:00,5.57107,5.57131,5.57046,5.57057,19000000.0
2005-03-14 19:52:00,5.5706,5.57119,5.57009,5.57043,11000000.0
2005-03-14 19:53:00,5.56996,5.56996,5.56893,5.56977,14000000.0
2005-03-14 19:54:00,5.57009,5.57027,5.56947,5.57018,18000000.0
2005-03-14 19:55:00,5.57056,5.5711,5.57036,5.57093,13000000.0
2005-03-14 19:56:00,5.56985,5.57063,5.56954,5.57052,10000000.0
2005-03-14 19:57:00,5.57056,5.57122,5.56999,5.57122,16000000.0
2005-03-14 19:58:00,5.57117,5.57128,5.56996,5.57128,15000000.0
2005-03-14 19:59:00,5.57135,5.57155,5.57047,5.57047,14000000.0
2005-03-14 20:00:00,5.5715,5.57151,5.57072,5.57151,11000000.0
2005-03-14 20:01:00,5.57183,5.57189,5.57119,5.57144,24000000.0
2005-03-14 20:02:00,5.56925,5.57184,5.56925,5.57139,11000000.0
2005-03-14 20:03:00,5.57198,5.57217,5.57111,5.57162,11000000.0
2005-03-14 20:04:00,5.57154,5.57196,5.57128,5.57196,10000000.0
2005-03-14 20:05:00,5.57176,5.57222,5.57096,5.572,17000000.0
2005-03-14 20:06:00,5.57189,5.57226,5.57147,5.57226,10000000.0
2005-03-14 20:07:00,5.57201,5.57214,5.57101,5.57133,14000000.0
2005-03-14 20:08:00,5.57141,5.57285,5.57139,5.57161,13000000.0
2005-03-14 20:09:00,5.57281,5.57281,5.57151,5.57153,11000000.0
2005-03-14 20:10:00,5.57208,5.57277,5.57153,5.57153,11000000.0
2005-03-14 20:11:00,5.57085,5.57137,5.57046,5.57089,9000000.0
2005-03-14 20:12:00,5.56979,5.57153,5.56972,5.57153,16000000.0
2005-03-14 20:13:00,5.57143,5.57206,5.57126,5.57177,11000000.0
2005-03-14 20:14:00,5.57224,5.57318,5.57116,5.57318,19000000.0
2005-03-14 20:15:00,5.5735,5.57376,5.57294,5.57318,13000000.0
2005-03-14 20:16:00,5.57337,5.57341,5.57255,5.57292,15000000.0
2005-03-14 20:17:00,5.57243,5.57325,5.57234,5.57325,8000000.0
2005-03-14 20:18:00,5.57373,5.57375,5.57246,5.57375,14000000.0
2005-03-14 20:19:00,5.57406,5.57484,5.57354,5.57479,14000000.0
2005-03-14 20:20:00,5.57492,5.57552,5.57473,5.57522,12000000.0
2005-03-14 20:21:00,5.57547,5.5759,5.5752,5.57581,9000000.0
2005-03-14 20:22:00,5.57577,5.57612,5.57543,5.5759,17000000.0
2005-03-14 20:23:00,5.57492,5.57621,5.57464,5.57464,11000000.0
2005-03-14 20:24:00,5.57585,5.57673,5.57579,5.57579,16000000.0
2005-03-14 20:25:00,5.57581,5.57603,5.5746,5.5746,11000000.0
2005-03-14 20:26:00,5.57472,5.57491,5.57427,5.57427,8000000.0
2005-03-14 20:27:00,5.57436,5.57473,5.57372,5.57372,13000000.0
2005-03-14 20:28:00,5.57494,5.57525,5.57404,5.57453,15000000.0
2005-03-14 20:29:00,5.57436,5.57463,5.57405,5.57412,16000000.0
2005-03-14 20:30:00,5.57283,5.57311,5.5727,5.5731,8000000.0
2005-03-14 20:31:00,5.57314,5.57331,5.57167,5.57167,18000000.0
2005-03-14 20:32:00,5.57278,5.57278,5.57026,5.57026,7000000.0
2005-03-14 20:33:00,5.5709,5.57163,5.56979,5.57088,13000000.0
2005-03-14 20:34:00,5.57107,5.5712,5.5705,5.5705,13000000.0
2005-03-14 20:35:00,5.57114,5.5718,5.57102,5.57141,9000000.0
2005-03-14 20:36:00,5.57042,5.57105,5.5699,5.57063,17000000.0
2005-03-14 20:37:00,5.57109,5.57149,5.56998,5.57101,14000000.0
2005-03-14 20:38:00,5.57036,5.57049,5.56945,5.56946,16000000.0
2005-03-14 20:39:00,5.57046,5.57046,5.56956,5.57029,14000000.0
2005-03-14 20:40:00,5.57056,5.57079,5.56872,5.56987,17000000.0
2005-03-14 20:41:00,5.56845,5.56939,5.56784,5.56894,16000000.0
2005-03-14 20:42:00,5.57006,5.57039,5.56915,5.56938,22000000.0
2005-03-14 20:43:00,5.56932,5.5706,5.56926,5.5706,18000000.0
2005-03-14 20:44:00,5.56906,5.56974,5.56794,5.5689,16000000.0
2005-03-14 20:45:00,5.56875,5.56952,5.56875,5.56913,8000000.0
2005-03-14 20:46:00,5.56971,5.57082,5.56971,5.56996,19000000.0
2005-03-14 20:47:00,5.56972,5.57052,5.5692,5.57035,12000000.0
2005-03-14 20:48:00,5.57028,5.57091,5.57028,5.5704,9000000.0
2005-03-14 20:49:00,5.57016,5.57091,5.57007,5.57066,19000000.0
2005-03-14 20:50:00,5.57004,5.57067,5.56975,5.57052,15000000.0
2005-03-14 20:51:00,5.57016,5.57047,5.56949,5.56972,9000000.0
2005-03-14 20:52:00,5.57051,5.57081,5.57021,5.57021,11000000.0
2005-03-14 20:53:00,5.57027,5.5709,5.56955,5.5709,15000000.0
2005-03-14 20:54:00,5.57033,5.57143,5.57028,5.57143,12000000.0
2005-03-14 20:55:00,5.57108,5.57108,5.57005,5.57082,18000000.0
2005-03-14 20:56:00,5.57072,5.57111,5.57013,5.57081,12000000.0
2005-03-14 20:57:00,5.57083,5.5711,5.5703,5.57089,13000000.0
2005-03-14 20:58:00,5.56993,5.57047,5.5697,5.57047,11000000.0
2005-03-14 20:59:00,5.57075,5.57075,5.56948,5.56948,11000000.0
2005-03-14 21:00:00,5.57061,5.57086,5.5697,5.57034,17000000.0
2005-03-14 21:01:00,5.57096,5.57123,5.56995,5.5704,10000000.0
2005-03-14 21:02:00,5.57079,5.57096,5.57007,5.57072,8000000.0
2005-03-14 21:03:00,5.57093,5.57127,5.56932,5.57031,19000000.0
2005-03-14 21:04:00,5.56908,5.57062,5.56908,5.57062,18000000.0
2005-03-14 21:05:00,5.5704,5.57056,5.56989,5.57005,14000000.0
2005-03-14 21:06:00,5.56975,5.5698,5.56869,5.56882,12000000.0
2005-03-14 21:07:00,5.56922,5.56943,5.56874,5.56943,10000000.0
2005-03-14 21:08:00,5.56859,5.56977,5.56854,5.56854,14000000.0
2005-03-14 21:09:00,5.56914,5.57058,5.56914,5.57058,16000000.0
2005-03-14 21:10:00,5.56958,5.57086,5.56899,5.57086,15000000.0
2005-03-14 21:11:00,5.57114,5.57114,5.56963,5.56965,13000000.0
2005-03-14 21:12:00,5.56926,5.56941,5.56818,5.56881,10000000.0
2005-03-14 21:13:00,5.56879,5.56958,5.56871,5.56903,14000000.0
2005-03-14 21:14:00,5.56944,5.56944,5.56815,5.56829,10000000.0
2005-03-14 21:15:00,5.56889,5.56942,5.56825,5.56846,15000000.0
2005-03-14 21:16:00,5.56839,5.56839,5.56754,5.56814,11000000.0
2005-03-14 21:17:00,5.56858,5.56858,5.56717,5.56717,13000000.0
2005-03-14 21:18:00,5.56822,5.56822,5.56668,5.5672,17000000.0
2005-03-14 21:19:00,5.5674,5.56748,5.56685,5.56709,12000000.0
2005-03-14 21:20:00,5.56715,5.56758,5.56596,5.56664,14000000.0
2005-03-14 21:21:00,5.56653,5.56653,5.56522,5.56583,11000000.0
2005-03-14 21:22:00,5.56574,5.5659,5.56545,5.56564,9000000.0
2005-03-14 21:23:00,5.56514,5.56647,5.56512,5.56618,7000000.0
2005-03-14 21:24:00,5.56542,5.56547,5.56433,5.5652,11000000.0
2005-03-14 21:25:00,5.56623,5.56627,5.56564,5.56596,7000000.0
2005-03-14 21:26:00,5.56609,5.5668,5.56592,5.56631,13000000.0
2005-03-14 21:27:00,5.56629,5.56684,5.56567,5.56618,11000000.0
2005-03-14 21:28:00,5.56581,5.56585,5.56506,5.56543,15000000.0
2005-03-14 21:29:00,5.56688,5.56688,5.56568,5.56568,12000000.0
2005-03-14 21:30:00,5.56546,5.56567,5.56504,5.56559,10000000.0
2005-03-14 21:31:00,5.56569,5.56614,5.56539,5.56589,10000000.0
2005-03-14 21:32:00,5.5657,5.56616,5.56511,5.56539,12000000.0
2005-03-14 21:33:00,5.56507,5.56613,5.56507,5.56555,19000000.0
2005-03-14 21:34:00,5.56566,5.56613,5.56541,5.56541,8000000.0
2005-03-14 21:35:00,5.56531,5.56583,5.56457,5.56563,20000000.0
2005-03-14 21:36:00,5.56545,5.56593,5.56455,5.56541,19000000.0
2005-03-14 21:37:00,5.56505,5.56653,5.56435,5.56653,19000000.0
2005-03-14 21:38:00,5.5659,5.56598,5.56491,5.56584,13000000.0
2005-03-14 21:39:00,5.56586,5.56648,5.56496,5.56496,17000000.0
2005-03-14 21:40:00,5.56608,5.56695,5.56556,5.56695,7000000.0
2005-03-14 21:41:00,5.56662,5.56662,5.56538,5.56594,11000000.0
2005-03-14 21:42:00,5.56625,5.56642,5.56528,5.56642,18000000.0
2005-03-14 21:43:00,5.56647,5.56664,5.56562,5.56562,13000000.0
2005-03-14 21:44:00,5.56534,5.56714,5.56534,5.56714,16000000.0
2005-03-14 21:45:00,5.56689,5.56715,5.5658,5.56715,11000000.0
2005-03-14 21:46:00,5.56728,5.56728,5.56556,5.56657,13000000.0
2005-03-14 21:47:00,5.56582,5.56589,5.56524,5.56585,13000000.0
2005-03-14 21:48:00,5.56583,5.56678,5.56545,5.56592,17000000.0
2005-03-14 21:49:00,5.56638,5.56645,5.56561,5.5662,8000000.0
2005-03-14 21:50:00,5.5659,5.5659,5.56498,5.56509,11000000.0
2005-03-14 21:51:00,5.56494,5.56523,5.56395,5.5642,13000000.0
2005-03-14 21:52:00,5.56487,5.56535,5.56393,5.56496,13000000.0
2005-03-14 21:53:00,5.5652,5.56623,5.56477,5.56555,14000000.0
2005-03-14 21:54:00,5.56576,5.56654,5.56555,5.56585,11000000.0
2005-03-14 21:55:00,5.56571,5.56627,5.56546,5.56624,17000000.0
2005-03-14 21:56:00,5.56611,5.56686,5.5653,5.56547,12000000.0
2005-03-14 21:57:00,5.56608,5.56666,5.56561,5.56595,16000000.0
2005-03-14 21:58:00,5.5661,5.5661,5.56531,5.56534,9000000.0
2005-03-14 21:59:00,5.56532,5.56616,5.56484,5.56535,18000000.0
2005-03-14 22:00:00,5.56501,5.56516,5.56398,5.56446,13000000.0
2005-03-14 22:01:00,5.56521,5.56547,5.56474,5.56474,11000000.0
2005-03-14 22:02:00,5.56469,5.56493,5.56421,5.56465,17000000.0
2005-03-14 22:03:00,5.56482,5.56483,5.56397,5.5642,23000000.0
2005-03-14 22:04:00,5.56523,5.56523,5.56402,5.56499,15000000.0
2005-03-14 22:05:00,5.56566,5.56566,5.56474,5.56474,14000000.0
2005-03-14 22:06:00,5.56492,5.56503,5.56376,5.56502,15000000.0
2005-03-14 22:07:00,5.56422,5.56485,5.5638,5.56415,9000000.0
2005-03-14 22:08:00,5.56421,5.56471,5.56304,5.56442,18000000.0
2005-03-14 22:09:00,5.56424,5.56467,5.5637,5.56392,11000000.0
2005-03-14 22:10:00,5.56506,5.56506,5.56408,5.56443,7000000.0
2005-03-14 22:11:00,5.56416,5.56431,5.56331,5.56407,8000000.0
2005-03-14 22:12:00,5.56381,5.56475,5.5635,5.56425,16000000.0
2005-03-14 22:13:00,5.56377,5.5652,5.56377,5.5652,24000000.0
2005-03-14 22:14:00,5.56552,5.56552,5.56416,5.5651,9000000.0
2005-03-14 22:15:00,5.56553,5.56553,5.56449,5.5652,10000000.0
2005-03-14 22:16:00,5.56463,5.56463,5.56357,5.56433,13000000.0
2005-03-14 22:17:00,5.5646,5.56522,5.56447,5.56519,20000000.0
2005-03-14 22:18:00,5.56429,5.56429,5.56321,5.56328,11000000.0
2005-03-14 22:19:00,5.56342,5.56428,5.56296,5.56391,15000000.0
2005-03-14 22:20:00,5.5647,5.5647,5.56361,5.56369,16000000.0
2005-03-14 22:21:00,5.56375,5.56422,5.56315,5.564,12000000.0
2005-03-14 22:22:00,5.56381,5.56406,5.56285,5.5632,14000000.0
2005-03-14 22:23:00,5.56356,5.56426,5.56356,5.5637,11000000.0
2005-03-14 22:24:00,5.56358,5.56358,5.56253,5.5632,16000000.0
2005-03-14 22:25:00,5.56301,5.56348,5.56267,5.56273,14000000.0
2005-03-14 22:26:00,5.56312,5.56424,5.56312,5.56381,10000000.0
2005-03-14 22:27:00,5.56324,5.5643,5.56324,5.56395,14000000.0
2005-03-14 22:28:00,5.5639,5.56461,5.56355,5.56369,12000000.0
2005-03-14 22:29:00,5.56348,5.56371,5.56267,5.56306,13000000.0
2005-03-14 22:30:00,5.56312,5.56431,5.5631,5.56431,8000000.0
2005-03-14 22:31:00,5.56416,5.56424,5.56328,5.56344,11000000.0
2005-03-14 22:32:00,5.56401,5.56457,5.56378,5.56378,20000000.0
2005-03-14 22:33:00,5.5644,5.5644,5.56377,5.56404,11000000.0
2005-03-14 22:34:00,5.56435,5.56538,5.56374,5.56538,10000000.0
2005-03-14 22:35:00,5.5655,5.5655,5.56354,5.56354,13000000.0
2005-03-14 22:36:00,5.56473,5.56537,5.56418,5.56537,9000000.0
2005-03-14 22:37:00,5.56507,5.56534,5.56458,5.56469,13000000.0
2005-03-14 22:38:00,5.56494,5.56531,5.56485,5.56485,9000000.0
2005-03-14 22:39:00,5.56516,5.56525,5.56363,5.56492,12000000.0
2005-03-14 22:40:00,5.56565,5.56577,5.56456,5.56577,9000000.0
2005-03-14 22:41:00,5.56546,5.56546,5.564,5.564,14000000.0
2005-03-14 22:42:00,5.56374,5.56498,5.56374,5.56476,13000000.0
2005-03-14 22:43:00,5.56528,5.56543,5.56422,5.56503,12000000.0
2005-03-14 22:44:00,5.56493,5.56514,5.56432,5.565,15000000.0
2005-03-14 22:45:00,5.56482,5.56602,5.56465,5.56574,13000000.0
2005-03-14 22:46:00,5.56537,5.56559,5.56383,5.56385,14000000.0
2005-03-14 22:47:00,5.56429,5.56453,5.56358,5.56406,15000000.0
2005-03-14 22:48:00,5.56397,5.56418,5.56323,5.56376,13000000.0
2005-03-14 22:49:00,5.56507,5.56507,5.56345,5.56436,13000000.0
2005-03-14 22:50:00,5.56467,5.56498,5.56433,5.56478,15000000.0
2005-03-14 22:51:00,5.56444,5.56532,5.56399,5.56532,14000000.0
2005-03-14 22:52:00,5.56559,5.56559,5.56441,5.56483,9000000.0
2005-03-14 22:53:00,5.56387,5.56514,5.56387,5.56514,15000000.0
2005-03-14 22:54:00,5.5647,5.56546,5.56468,5.56546,17000000.0
2005-03-14 22:55:00,5.56492,5.56503,5.56382,5.56457,16000000.0
2005-03-14 22:56:00,5.56481,5.56481,5.56359,5.56423,13000000.0
2005-03-14 22:57:00,5.56548,5.56566,5.56418,5.56418,8000000.0
2005-03-14 22:58:00,5.56349,5.56459,5.56323,5.56459,8000000.0
2005-03-14 22:59:00,5.56474,5.56474,5.56351,5.56428,19000000.0
2005-03-14 23:00:00,5.5653,5.5653,5.56426,5.5652,10000000.0
2005-03-14 23:01:00,5.56445,5.56504,5.56405,5.56504,7000000.0
2005-03-14 23:02:00,5.56511,5.56511,5.56325,5.56325,15000000.0
2005-03-14 23:03:00,5.56344,5.56438,5.56332,5.56365,17000000.0
2005-03-14 23:04:00,5.56384,5.56436,5.56332,5.56436,19000000.0
2005-03-14 23:05:00,5.56419,5.56496,5.56419,5.56456,9000000.0
2005-03-14 23:06:00,5.5646,5.56468,5.56357,5.56468,12000000.0
2005-03-14 23:07:00,5.56401,5.56401,5.56309,5.56315,14000000.0
2005-03-14 23:08:00,5.56346,5.56356,5.56274,5.56274,16000000.0
2005-03-14 23:09:00,5.56362,5.56379,5.56323,5.56357,9000000.0
2005-03-14 23:10:00,5.56372,5.56444,5.56344,5.56444,12000000.0
2005-03-14 23:11:00,5.56269,5.56366,5.56243,5.56366,14000000.0
2005-03-14 23:12:00,5.56282,5.5634,5.56282,5.56309,7000000.0
2005-03-14 23:13:00,5.56315,5.56348,5.56264,5.56312,14000000.0
2005-03-14 23:14:00,5.56458,5.56463,5.5633,5.56439,19000000.0
2005-03-14 23:15:00,5.56473,5.56473,5.56324,5.56324,13000000.0
2005-03-14 23:16:00,5.56429,5.56438,5.56378,5.56406,15000000.0
2005-03-14 23:17:00,5.56389,5.56396,5.56328,5.56383,11000000.0
2005-03-14 23:18:00,5.56491,5.56491,5.56388,5.56459,12000000.0
2005-03-14 23:19:00,5.56428,5.56444,5.5635,5.56444,14000000.0
2005-03-14 23:20:00,5.56456,5.56471,5.56385,5.56408,19000000.0
2005-03-14 23:21:00,5.56363,5.56404,5.56346,5.56386,7000000.0
2005-03-14 23:22:00,5.56332,5.56431,5.56278,5.56328,15000000.0
2005-03-14 23:23:00,5.56315,5.56374,5.56245,5.56374,11000000.0
2005-03-14 23:24:00,5.56442,5.56442,5.56391,5.56412,14000000.0
2005-03-14 23:25:00,5.56468,5.56481,5.5641,5.56417,11000000.0
2005-03-14 23:26:00,5.56401,5.56451,5.56375,5.56451,14000000.0
2005-03-14 23:27:00,5.56445,5.56506,5.56428,5.56467,11000000.0
2005-03-14 23:28:00,5.56511,5.56518,5.56435,5.56518,12000000.0
2005-03-14 23:29:00,5.56371,5.56405,5.56318,5.564,16000000.0
2005-03-14 23:30:00,5.56347,5.56369,5.56315,5.56316,20000000.0
2005-03-14 23:31:00,5.56341,5.56393,5.56341,5.56361,11000000.0
2005-03-14 23:32:00,5.56418,5.56434,5.56373,5.56408,16000000.0
2005-03-14 23:33:00,5.56384,5.56425,5.56384,5.56393,12000000.0
2005-03-14 23:34:00,5.56447,5.56447,5.56376,5.56389,13000000.0
2005-03-14 23:35:00,5.5648,5.5652,5.56441,5.56511,9000000.0
2005-03-14 23:36:00,5.56482,5.56489,5.5638,5.56489,9000000.0
2005-03-14 23:37:00,5.56508,5.56516,5.56494,5.56507,14000000.0
2005-03-14 23:38:00,5.56495,5.56522,5.56495,5.56522,13000000.0
2005-03-14 23:39:00,5.56504,5.56504,5.56415,5.56485,17000000.0
2005-03-14 23:40:00,5.56507,5.56517,5.5644,5.56469,12000000.0
2005-03-14 23:41:00,5.56511,5.56553,5.56446,5.56553,17000000.0
2005-03-14 23:42:00,5.56421,5.56484,5.56421,5.56423,22000000.0
2005-03-14 23:43:00,5.56519,5.56562,5.56492,5.56492,15000000.0
2005-03-14 23:44:00,5.56539,5.56539,5.56406,5.56508,14000000.0
2005-03-14 23:45:00,5.56359,5.565,5.56359,5.565,20000000.0
2005-03-14 23:46:00,5.56451,5.56451,5.56276,5.56403,14000000.0
2005-03-14 23:47:00,5.56447,5.56449,5.5641,5.56416,10000000.0
2005-03-14 23:48:00,5.56349,5.56447,5.56349,5.56434,18000000.0
2005-03-14 23:49:00,5.56477,5.56543,5.56418,5.56511,14000000.0
2005-03-14 23:50:00,5.56465,5.56469,5.56398,5.56469,13000000.0
2005-03-14 23:51:00,5.56484,5.56537,5.56414,5.56414,8000000.0
2005-03-14 23:52:00,5.56392,5.56501,5.56392,5.56458,16000000.0
2005-03-14 23:53:00,5.56446,5.56567,5.56446,5.56567,18000000.0
2005-03-14 23:54:00,5.56495,5.56589,5.56472,5.56558,12000000.0
2005-03-14 23:55:00,5.56473,5.56572,5.56463,5.56463,19000000.0
2005-03-14 23:56:00,5.5647,5.56487,5.56374,5.56374,14000000.0
2005-03-14 23:57:00,5.56379,5.56486,5.56379,5.56422,16000000.0
2005-03-14 23:58:00,5.56427,5.56449,5.56386,5.56407,13000000.0
2005-03-14 23:59:00,5.5635,5.56431,5.56345,5.56376,14000000.0
2005-03-15 00:00:00,5.56306,5.56407,5.56306,5.56407,17000000.0
2005-03-15 00:01:00,5.56367,5.56367,5.56261,5.56261,12000000.0
2005-03-15 00:02:00,5.56292,5.563,5.56221,5.563,15000000.0
2005-03-15 00:03:00,5.56296,5.56302,5.56278,5.56289,14000000.0
2005-03-15 00:05:00,5.56298,5.563,5.56261,5.56261,12000000.0
2005-03-15 00:06:00,5.56267,5.56329,5.56267,5.56329,12000000.0
2005-03-15 00:07:00,5.56298,5.56313,5.56221,5.56313,11000000.0
2005-03-15 00:08:00,5.56293,5.56316,5.56172,5.56172,15000000.0
2005-03-15 00:09:00,5.56251,5.56274,5.56199,5.56257,12000000.0
2005-03-15 00:10:00,5.56241,5.56265,5.56235,5.56261,19000000.0
2005-03-15 00:11:00,5.56271,5.56295,5.56257,5.56291,8000000.0
2005-03-15 00:12:00,5.56223,5.56354,5.56223,5.56343,9000000.0
2005-03-15 00:13:00,5.56257,5.5637,5.56257,5.5637,13000000.0
2005-03-15 00:14:00,5.56381,5.56381,5.56268,5.56361,14000000.0
2005-03-15 00:15:00,5.56315,5.564,5.56315,5.564,12000000.0
2005-03-15 00:16:00,5.56383,5.56384,5.56299,5.56323,12000000.0
2005-03-15 00:17:00,5.56303,5.56388,5.56303,5.56374,10000000.0
2005-03-15 00:18:00,5.56312,5.56394,5.56312,5.56394,19000000.0
2005-03-15 00:19:00,5.56344,5.5642,5.56344,5.56404,12000000.0
2005-03-15 00:20:00,5.56396,5.56445,5.56377,5.5643,11000000.0
2005-03-15 00:21:00,5.56436,5.56439,5.56384,5.56419,14000000.0
2005-03-15 00:22:00,5.56426,5.56509,5.5642,5.56509,13000000.0
2005-03-15 00:23:00,5.56457,5.56509,5.56407,5.56483,13000000.0
2005-03-15 00:24:00,5.56503,5.56503,5.56338,5.5646,9000000.0
2005-03-15 00:25:00,5.56424,5.56424,5.56336,5.5637,13000000.0
2005-03-15 00:26:00,5.56357,5.56387,5.56357,5.56357,14000000.0
2005-03-15 00:27:00,5.56404,5.56459,5.56404,5.56419,15000000.0
2005-03-15 00:28:00,5.56442,5.56488,5.56404,5.56404,7000000.0
2005-03-15 00:29:00,5.56488,5.56488,5.56349,5.56376,17000000.0
2005-03-15 00:30:00,5.56481,5.56484,5.56401,5.56484,9000000.0
2005-03-15 00:31:00,5.5648,5.5659,5.56466,5.5659,13000000.0
2005-03-15 00:32:00,5.56629,5.56638,5.56595,5.56631,8000000.0
2005-03-15 00:33:00,5.56573,5.56676,5.56506,5.56511,19000000.0
2005-03-15 00:34:00,5.56537,5.56606,5.5651,5.56555,15000000.0
2005-03-15 00:35:00,5.56618,5.56618,5.56494,5.56565,12000000.0
2005-03-15 00:36:00,5.56606,5.56606,5.56513,5.56547,15000000.0
2005-03-15 00:37:00,5.56586,5.56667,5.56578,5.56667,15000000.0
2005-03-15 00:38:00,5.56589,5.56589,5.56535,5.56547,18000000.0
2005-03-15 00:39:00,5.56538,5.56596,5.56512,5.56596,20000000.0
2005-03-15 00:40:00,5.56629,5.56629,5.5657,5.5657,10000000.0
2005-03-15 00:41:00,5.5653,5.56653,5.56524,5.56596,9000000.0
2005-03-15 00:42:00,5.56664,5.56666,5.56592,5.56614,16000000.0
2005-03-15 00:43:00,5.5665,5.56658,5.56542,5.56658,16000000.0
2005-03-15 00:44:00,5.56582,5.56681,5.5652,5.5652,10000000.0
2005-03-15 00:45:00,5.56635,5.56687,5.56623,5.5664,16000000.0
2005-03-15 00:46:00,5.56634,5.5669,5.56634,5.5669,12000000.0
2005-03-15 00:47:00,5.56709,5.56709,5.56679,5.56702,8000000.0
2005-03-15 00:48:00,5.56702,5.56702,5.56649,5.56699,16000000.0
2005-03-15 00:49:00,5.56698,5.56698,5.5665,5.56687,11000000.0
2005-03-15 00:50:00,5.56694,5.56696,5.56651,5.56651,9000000.0
2005-03-15 00:51:00,5.56653,5.56699,5.56647,5.56686,9000000.0
2005-03-15 00:52:00,5.56701,5.56712,5.56688,5.56688,18000000.0
2005-03-15 00:53:00,5.56694,5.56711,5.56687,5.56688,12000000.0
2005-03-15 00:54:00,5.56691,5.56691,5.56566,5.56566,12000000.0
2005-03-15 00:55:00,5.56534,5.56649,5.56523,5.56539,11000000.0
2005-03-15 00:56:00,5.56487,5.56553,5.56473,5.56553,14000000.0
2005-03-15 00:57:00,5.56542,5.56542,5.56444,5.56478,15000000.0
2005-03-15 00:58:00,5.5648,5.56515,5.5645,5.56453,9000000.0
2005-03-15 00:59:00,5.56485,5.5651,5.5645,5.5646,17000000.0
2005-03-15 01:00:00,5.56504,5.56528,5.5644,5.5646,12000000.0
2005-03-15 01:01:00,5.56452,5.56531,5.56452,5.56531,15000000.0
2005-03-15 01:02:00,5.56582,5.56582,5.56457,5.56562,10000000.0
2005-03-15 01:03:00,5.56582,5.56681,5.56547,5.56681,13000000.0
2005-03-15 01:04:00,5.56638,5.56644,5.56557,5.56587,13000000.0
2005-03-15 01:05:00,5.56667,5.56704,5.56635,5.5664,13000000.0
2005-03-15 01:06:00,5.56649,5.56678,5.5662,5.5662,12000000.0
2005-03-15 01:07:00,5.56708,5.56733,5.56708,5.56722,13000000.0
2005-03-15 01:08:00,5.5666,5.56696,5.5662,5.5662,15000000.0
2005-03-15 01:09:00,5.56678,5.56681,5.56644,5.56679,17000000.0
2005-03-15 01:10:00,5.56632,5.56737,5.56623,5.56735,10000000.0
2005-03-15 01:11:00,5.56738,5.56745,5.56628,5.56652,11000000.0
2005-03-15 01:12:00,5.56749,5.56749,5.56621,5.56674,10000000.0
2005-03-15 01:13:00,5.56679,5.56733,5.56651,5.56713,11000000.0
2005-03-15 01:14:00,5.56691,5.56733,5.56665,5.56731,13000000.0
2005-03-15 01:15:00,5.56567,5.56668,5.56567,5.56655,9000000.0
2005-03-15 01:16:00,5.56685,5.56712,5.56617,5.56687,12000000.0
2005-03-15 01:17:00,5.56644,5.56671,5.56616,5.56616,11000000.0
2005-03-15 01:18:00,5.56636,5.56691,5.56611,5.56611,12000000.0
2005-03-15 01:19:00,5.566,5.56612,5.56586,5.56612,19000000.0
2005-03-15 01:20:00,5.56597,5.56623,5.56583,5.56621,11000000.0
2005-03-15 01:21:00,5.56546,5.56627,5.56541,5.56574,12000000.0
2005-03-15 01:22:00,5.56551,5.56606,5.56537,5.56586,9000000.0
2005-03-15 01:23:00,5.5658,5.56617,5.56546,5.56546,13000000.0
2005-03-15 01:24:00,5.56552,5.56627,5.5655,5.5655,14000000.0
2005-03-15 01:25:00,5.56546,5.5657,5.56545,5.5656,11000000.0
2005-03-15 01:26:00,5.56552,5.56654,5.56541,5.56654,10000000.0
2005-03-15 01:27:00,5.56575,5.56651,5.56575,5.56579,17000000.0
2005-03-15 01:28:00,5.56573,5.56584,5.56514,5.56528,13000000.0
2005-03-15 01:29:00,5.56559,5.56586,5.56505,5.56527,19000000.0
2005-03-15 01:30:00,5.56527,5.56617,5.56527,5.56617,15000000.0
2005-03-15 01:31:00,5.56625,5.56655,5.56577,5.56577,15000000.0
2005-03-15 01:32:00,5.56559,5.56615,5.56547,5.566,12000000.0
2005-03-15 01:33:00,5.56571,5.56612,5.56551,5.56551,8000000.0
2005-03-15 01:34:00,5.56537,5.56631,5.56528,5.56586,18000000.0
2005-03-15 01:35:00,5.56616,5.56633,5.56562,5.56633,12000000.0
2005-03-15 01:36:00,5.56618,5.56627,5.5656,5.56582,16000000.0
2005-03-15 01:37:00,5.56584,5.56658,5.56584,5.56625,15000000.0
2005-03-15 01:38:00,5.5664,5.56739,5.5664,5.56739,18000000.0
2005-03-15 01:39:00,5.56693,5.56699,5.56634,5.56668,10000000.0
2005-03-15 01:41:00,5.5666,5.56667,5.56533,5.56533,16000000.0
2005-03-15 01:42:00,5.56573,5.56603,5.56539,5.56539,14000000.0
2005-03-15 01:43:00,5.56637,5.56637,5.56461,5.56569,16000000.0
2005-03-15 01:44:00,5.56588,5.56663,5.56564,5.56564,15000000.0
2005-03-15 01:45:00,5.56577,5.56643,5.56527,5.56643,16000000.0
2005-03-15 01:46:00,5.56627,5.5665,5.56586,5.56586,9000000.0
2005-03-15 01:47:00,5.56598,5.56626,5.56523,5.56536,17000000.0
2005-03-15 01:48:00,5.56677,5.56678,5.566,5.566,16000000.0
2005-03-15 01:49:00,5.56554,5.56726,5.56553,5.56726,10000000.0
2005-03-15 01:50:00,5.5665,5.56693,5.56588,5.5662,11000000.0
2005-03-15 01:51:00,5.56647,5.56706,5.5662,5.56706,12000000.0
2005-03-15 01:52:00,5.5657,5.56633,5.5657,5.56633,12000000.0
2005-03-15 01:53:00,5.56658,5.56663,5.56637,5.56648,18000000.0
2005-03-15 01:54:00,5.56649,5.5666,5.56634,5.56654,14000000.0
2005-03-15 01:55:00,5.56656,5.56726,5.56647,5.56726,18000000.0
2005-03-15 01:56:00,5.56754,5.56759,5.56695,5.5674,8000000.0
2005-03-15 01:57:00,5.5671,5.5671,5.56599,5.56633,13000000.0
2005-03-15 01:58:00,5.56636,5.56651,5.56574,5.56651,11000000.0
2005-03-15 01:59:00,5.56584,5.56612,5.56551,5.56558,11000000.0
2005-03-15 02:00:00,5.56531,5.56622,5.56526,5.56552,16000000.0
2005-03-15 02:01:00,5.56574,5.56574,5.56441,5.56481,21000000.0
2005-03-15 02:02:00,5.56543,5.5657,5.56412,5.56412,10000000.0
2005-03-15 02:03:00,5.56422,5.56442,5.56361,5.56442,8000000.0
2005-03-15 02:04:00,5.56385,5.56412,5.56303,5.56341,14000000.0
2005-03-15 02:05:00,5.56392,5.56413,5.56306,5.56338,14000000.0
2005-03-15 02:06:00,5.56408,5.56424,5.56313,5.56329,15000000.0
2005-03-15 02:07:00,5.56403,5.56426,5.56295,5.56295,10000000.0
2005-03-15 02:08:00,5.56354,5.56402,5.56307,5.56384,16000000.0
2005-03-15 02:09:00,5.56315,5.56354,5.56263,5.56326,18000000.0
2005-03-15 02:10:00,5.56378,5.56378,5.56267,5.56332,16000000.0
2005-03-15 02:11:00,5.5632,5.56329,5.56306,5.56313,14000000.0
2005-03-15 02:12:00,5.56341,5.5644,5.56328,5.56332,10000000.0
2005-03-15 02:13:00,5.56391,5.56403,5.5632,5.564,15000000.0
2005-03-15 02:14:00,5.56423,5.56428,5.56344,5.56344,19000000.0
2005-03-15 02:15:00,5.56359,5.56452,5.56359,5.56452,12000000.0
2005-03-15 02:16:00,5.56443,5.56443,5.56305,5.56422,18000000.0
2005-03-15 02:17:00,5.56399,5.56437,5.56258,5.56343,14000000.0
2005-03-15 02:18:00,5.56382,5.56499,5.56382,5.56499,12000000.0
2005-03-15 02:19:00,5.5649,5.56607,5.5649,5.56607,14000000.0
2005-03-15 02:20:00,5.5659,5.56604,5.56512,5.56536,13000000.0
2005-03-15 02:21:00,5.56606,5.56759,5.56578,5.56728,15000000.0
2005-03-15 02:22:00,5.56696,5.56748,5.5661,5.56748,13000000.0
2005-03-15 02:23:00,5.56759,5.56759,5.56652,5.56732,16000000.0
2005-03-15 02:24:00,5.56681,5.56828,5.56681,5.5676,17000000.0
2005-03-15 02:25:00,5.56831,5.56912,5.56784,5.56912,10000000.0
2005-03-15 02:26:00,5.56845,5.56934,5.56807,5.56822,13000000.0
2005-03-15 02:27:00,5.56914,5.56943,5.56865,5.56898,7000000.0
2005-03-15 02:28:00,5.56869,5.56889,5.56822,5.56861,9000000.0
2005-03-15 02:29:00,5.56835,5.5698,5.56835,5.56866,20000000.0
2005-03-15 02:30:00,5.5688,5.56951,5.56861,5.56871,11000000.0
2005-03-15 02:31:00,5.56942,5.57008,5.56903,5.57008,9000000.0
2005-03-15 02:32:00,5.56877,5.56954,5.56827,5.56931,13000000.0
2005-03-15 02:33:00,5.57027,5.57057,5.56952,5.56968,14000000.0
2005-03-15 02:34:00,5.57053,5.57071,5.56963,5.56994,17000000.0
2005-03-15 02:35:00,5.57089,5.57123,5.56989,5.57107,15000000.0
2005-03-15 02:36:00,5.57115,5.57185,5.57093,5.57114,14000000.0
2005-03-15 02:37:00,5.57087,5.57129,5.56998,5.56998,13000000.0
2005-03-15 02:38:00,5.57098,5.57104,5.56986,5.56986,14000000.0
2005-03-15 02:39:00,5.57157,5.57201,5.57087,5.57152,15000000.0
2005-03-15 02:40:00,5.57049,5.57107,5.57012,5.57055,12000000.0
2005-03-15 02:41:00,5.57023,5.57103,5.56931,5.57006,13000000.0
2005-03-15 02:42:00,5.56912,5.56994,5.56894,5.5691,16000000.0
2005-03-15 02:43:00,5.56996,5.57021,5.56912,5.56912,18000000.0
2005-03-15 02:44:00,5.56965,5.5703,5.56919,5.56995,10000000.0
2005-03-15 02:45:00,5.56874,5.56954,5.56835,5.56835,14000000.0
2005-03-15 02:46:00,5.56799,5.56874,5.56783,5.56833,18000000.0
2005-03-15 02:47:00,5.56825,5.56982,5.56825,5.56922,17000000.0
2005-03-15 02:48:00,5.57009,5.57009,5.56958,5.57007,7000000.0
2005-03-15 02:49:00,5.57032,5.57032,5.56914,5.56914,13000000.0
2005-03-15 02:50:00,5.56981,5.56981,5.56836,5.56979,14000000.0
2005-03-15 02:51:00,5.56869,5.56984,5.56869,5.56978,15000000.0
2005-03-15 02:52:00,5.57016,5.57036,5.56934,5.57004,15000000.0
2005-03-15 02:53:00,5.56976,5.57021,5.56963,5.56986,9000000.0
2005-03-15 02:54:00,5.57132,5.57186,5.5701,5.57186,13000000.0
2005-03-15 02:55:00,5.5714,5.5714,5.57057,5.57128,11000000.0
2005-03-15 02:56:00,5.57019,5.57038,5.5691,5.5691,18000000.0
2005-03-15 02:57:00,5.56959,5.56959,5.56841,5.56953,13000000.0
2005-03-15 02:58:00,5.56984,5.57009,5.56932,5.56991,9000000.0
2005-03-15 02:59:00,5.56977,5.57064,5.56972,5.56972,14000000.0
2005-03-15 03:00:00,5.56955,5.56995,5.56856,5.56901,11000000.0
2005-03-15 03:01:00,5.56956,5.56956,5.56798,5.56934,11000000.0
2005-03-15 03:02:00,5.56875,5.56957,5.56875,5.56957,11000000.0
2005-03-15 03:03:00,5.56948,5.5697,5.56878,5.5697,23000000.0
2005-03-15 03:04:00,5.56904,5.56952,5.5689,5.56948,11000000.0
2005-03-15 03:05:00,5.56852,5.56921,5.56845,5.56921,17000000.0
2005-03-15 03:06:00,5.56907,5.56976,5.56898,5.56932,9000000.0
2005-03-15 03:07:00,5.56897,5.56904,5.56879,5.56884,15000000.0
2005-03-15 03:08:00,5.56928,5.5693,5.56872,5.56886,12000000.0
2005-03-15 03:09:00,5.5693,5.56935,5.56819,5.56935,15000000.0
2005-03-15 03:10:00,5.56939,5.56939,5.56856,5.56856,19000000.0
2005-03-15 03:11:00,5.56874,5.56898,5.56765,5.56765,15000000.0
2005-03-15 03:12:00,5.56849,5.56892,5.56829,5.56852,18000000.0
2005-03-15 03:13:00,5.56832,5.5693,5.56832,5.5693,18000000.0
2005-03-15 03:14:00,5.56841,5.56916,5.56825,5.56831,10000000.0
2005-03-15 03:15:00,5.56839,5.56841,5.56789,5.56801,7000000.0
2005-03-15 03:16:00,5.56851,5.56851,5.56707,5.56816,8000000.0
2005-03-15 03:17:00,5.56844,5.56852,5.56824,5.56852,10000000.0
2005-03-15 03:18:00,5.56862,5.56862,5.56832,5.56841,15000000.0
2005-03-15 03:19:00,5.56812,5.56812,5.56733,5.56733,10000000.0
2005-03-15 03:20:00,5.56679,5.56788,5.56678,5.56788,16000000.0
2005-03-15 03:21:00,5.56702,5.56728,5.56687,5.56728,11000000.0
2005-03-15 03:22:00,5.56755,5.56793,5.56713,5.56792,10000000.0
2005-03-15 03:23:00,5.56809,5.56809,5.56673,5.56758,12000000.0
2005-03-15 03:24:00,5.56785,5.56785,5.5669,5.56743,13000000.0
2005-03-15 03:25:00,5.56721,5.56744,5.56646,5.56674,11000000.0
2005-03-15 03:26:00,5.56669,5.56728,5.56669,5.56728,13000000.0
2005-03-15 03:27:00,5.56697,5.56771,5.56679,5.56679,14000000.0
2005-03-15 03:28:00,5.56649,5.56704,5.56649,5.56654,18000000.0
2005-03-15 03:29:00,5.56758,5.56771,5.56671,5.56671,15000000.0
2005-03-15 03:30:00,5.56782,5.56782,5.56707,5.56739,10000000.0
2005-03-15 03:31:00,5.56721,5.5675,5.56679,5.56679,13000000.0
2005-03-15 03:32:00,5.56705,5.56754,5.56653,5.56722,16000000.0
2005-03-15 03:33:00,5.56766,5.56818,5.56692,5.56806,13000000.0
2005-03-15 03:34:00,5.56763,5.56778,5.56674,5.56674,16000000.0
2005-03-15 03:35:00,5.56696,5.56696,5.56569,5.56569,10000000.0
2005-03-15 03:36:00,5.56566,5.56683,5.56566,5.56683,11000000.0
2005-03-15 03:37:00,5.56752,5.56755,5.56651,5.567,13000000.0
2005-03-15 03:38:00,5.56722,5.56817,5.56684,5.56797,13000000.0
2005-03-15 03:39:00,5.56756,5.56873,5.56712,5.56873,13000000.0
2005-03-15 03:40:00,5.56822,5.56912,5.56788,5.56912,12000000.0
2005-03-15 03:41:00,5.56927,5.56927,5.5684,5.56845,16000000.0
2005-03-15 03:42:00,5.56833,5.5695,5.56833,5.5695,21000000.0
2005-03-15 03:43:00,5.56927,5.56952,5.56817,5.56952,18000000.0
2005-03-15 03:44:00,5.5692,5.56955,5.5686,5.56955,15000000.0
2005-03-15 03:45:00,5.56979,5.57002,5.56935,5.56977,9000000.0
2005-03-15 03:46:00,5.56956,5.56963,5.569,5.56963,8000000.0
2005-03-15 03:47:00,5.56902,5.56908,5.56821,5.56904,11000000.0
2005-03-15 03:48:00,5.56913,5.56927,5.56834,5.56927,9000000.0
2005-03-15 03:49:00,5.56882,5.56938,5.56827,5.56871,16000000.0
2005-03-15 03:50:00,5.56935,5.56954,5.56874,5.56954,19000000.0
2005-03-15 03:51:00,5.56958,5.56974,5.56957,5.56957,9000000.0
2005-03-15 03:52:00,5.56965,5.5701,5.56858,5.5701,19000000.0
2005-03-15 03:53:00,5.57007,5.57007,5.5692,5.57003,10000000.0
2005-03-15 03:54:00,5.56992,5.57024,5.56931,5.57024,17000000.0
2005-03-15 03:55:00,5.56996,5.56996,5.5694,5.56987,16000000.0
2005-03-15 03:56:00,5.56976,5.56992,5.56938,5.56951,7000000.0
2005-03-15 03:57:00,5.56963,5.56963,5.56854,5.56906,11000000.0
2005-03-15 03:58:00,5.56843,5.56916,5.56795,5.56818,12000000.0
2005-03-15 03:59:00,5.56833,5.56907,5.5678,5.56907,17000000.0
2005-03-15 04:00:00,5.5688,5.56891,5.56808,5.56808,12000000.0
2005-03-15 04:01:00,5.56829,5.5686,5.56768,5.56825,16000000.0
2005-03-15 04:02:00,5.56889,5.56889,5.56804,5.56847,14000000.0
2005-03-15 04:03:00,5.5689,5.56917,5.56826,5.56917,12000000.0
2005-03-15 04:04:00,5.56834,5.5691,5.5683,5.56841,16000000.0
2005-03-15 04:05:00,5.56828,5.56909,5.56821,5.56909,13000000.0
2005-03-15 04:06:00,5.56831,5.56893,5.56808,5.56808,16000000.0
2005-03-15 04:07:00,5.56816,5.5687,5.56793,5.5687,13000000.0
2005-03-15 04:08:00,5.56861,5.56861,5.56751,5.56831,14000000.0
2005-03-15 04:09:00,5.56762,5.56804,5.56745,5.56793,10000000.0
2005-03-15 04:10:00,5.56762,5.56805,5.56709,5.56805,12000000.0
2005-03-15 04:11:00,5.56858,5.56862,5.56837,5.56837,14000000.0
2005-03-15 04:12:00,5.56812,5.56812,5.56687,5.56752,19000000.0
2005-03-15 04:13:00,5.56782,5.56797,5.5671,5.56776,20000000.0
2005-03-15 04:14:00,5.56785,5.5681,5.56708,5.56796,12000000.0
2005-03-15 04:15:00,5.56774,5.56825,5.56684,5.56825,8000000.0
2005-03-15 04:16:00,5.56816,5.56816,5.56685,5.56697,13000000.0
2005-03-15 04:17:00,5.56698,5.56744,5.56687,5.56737,15000000.0
2005-03-15 04:18:00,5.56717,5.56717,5.56583,5.56606,9000000.0
2005-03-15 04:19:00,5.56621,5.56717,5.56621,5.56717,12000000.0
2005-03-15 04:20:00,5.56656,5.56656,5.56554,5.56561,9000000.0
2005-03-15 04:21:00,5.56603,5.56621,5.56486,5.56574,17000000.0
2005-03-15 04:22:00,5.56563,5.56563,5.56444,5.56535,14000000.0
2005-03-15 04:23:00,5.56566,5.56566,5.56465,5.5649,10000000.0
2005-03-15 04:24:00,5.56496,5.56577,5.5645,5.56577,12000000.0
2005-03-15 04:25:00,5.56524,5.56626,5.56495,5.56626,10000000.0
2005-03-15 04:26:00,5.56587,5.5661,5.56541,5.56583,7000000.0
2005-03-15 04:27:00,5.56606,5.56607,5.56512,5.56585,15000000.0
2005-03-15 04:28:00,5.56575,5.56648,5.5655,5.56648,7000000.0
2005-03-15 04:29:00,5.5657,5.56607,5.5657,5.56573,14000000.0
2005-03-15 04:30:00,5.56574,5.56639,5.56574,5.56639,11000000.0
2005-03-15 04:31:00,5.56625,5.56653,5.56515,5.56615,15000000.0
2005-03-15 04:32:00,5.56626,5.56626,5.56509,5.56572,17000000.0
2005-03-15 04:33:00,5.56517,5.56533,5.56437,5.56478,14000000.0
2005-03-15 04:34:00,5.56563,5.56593,5.56563,5.56593,9000000.0
2005-03-15 04:35:00,5.56578,5.56578,5.56483,5.56513,12000000.0
2005-03-15 04:36:00,5.56457,5.56514,5.56455,5.56455,12000000.0
2005-03-15 04:37:00,5.56476,5.56515,5.5646,5.56504,12000000.0
2005-03-15 04:38:00,5.56539,5.56539,5.56479,5.56479,11000000.0
2005-03-15 04:39:00,5.56516,5.56571,5.56486,5.56537,17000000.0
2005-03-15 04:40:00,5.56548,5.56584,5.56521,5.56521,9000000.0
2005-03-15 04:41:00,5.56524,5.56529,5.56505,5.56508,10000000.0
2005-03-15 04:42:00,5.56528,5.56595,5.56528,5.56595,8000000.0
2005-03-15 04:43:00,5.56577,5.56591,5.5651,5.56591,18000000.0
2005-03-15 04:44:00,5.56588,5.56639,5.56566,5.56639,9000000.0
2005-03-15 04:45:00,5.56637,5.56637,5.56504,5.56563,9000000.0
2005-03-15 04:46:00,5.56599,5.56599,5.56502,5.56502,16000000.0
2005-03-15 04:47:00,5.56511,5.56567,5.56463,5.5656,12000000.0
2005-03-15 04:48:00,5.56539,5.56601,5.56525,5.56592,10000000.0
2005-03-15 04:49:00,5.56614,5.56615,5.5649,5.5649,16000000.0
2005-03-15 04:50:00,5.56534,5.56674,5.56534,5.5667,16000000.0
2005-03-15 04:51:00,5.56671,5.56682,5.56601,5.56668,20000000.0
2005-03-15 04:52:00,5.567,5.56723,5.56605,5.56659,13000000.0
2005-03-15 04:53:00,5.56727,5.56727,5.56613,5.56703,11000000.0
2005-03-15 04:54:00,5.56738,5.56764,5.56707,5.56757,11000000.0
2005-03-15 04:55:00,5.56743,5.56743,5.56674,5.56715,12000000.0
2005-03-15 04:56:00,5.56713,5.56763,5.56668,5.5667,16000000.0
2005-03-15 04:57:00,5.56732,5.56774,5.56674,5.56773,7000000.0
2005-03-15 04:58:00,5.56719,5.56722,5.56626,5.56626,13000000.0
2005-03-15 04:59:00,5.56715,5.56728,5.56648,5.56659,17000000.0
2005-03-15 05:00:00,5.56633,5.56649,5.56622,5.56632,10000000.0
2005-03-15 05:01:00,5.56683,5.56742,5.56683,5.56706,13000000.0
2005-03-15 05:02:00,5.56779,5.56814,5.56683,5.56814,18000000.0
2005-03-15 05:03:00,5.56743,5.56753,5.56691,5.56691,9000000.0
2005-03-15 05:04:00,5.56756,5.56791,5.56696,5.56729,12000000.0
2005-03-15 05:05:00,5.56761,5.56772,5.56717,5.56765,10000000.0
2005-03-15 05:06:00,5.56743,5.56806,5.56738,5.56781,20000000.0
2005-03-15 05:07:00,5.56813,5.56822,5.56799,5.56818,10000000.0
2005-03-15 05:08:00,5.56777,5.56829,5.56739,5.56829,17000000.0
2005-03-15 05:09:00,5.56842,5.56842,5.56814,5.56833,15000000.0
2005-03-15 05:10:00,5.56828,5.56835,5.56811,5.56821,10000000.0
2005-03-15 05:11:00,5.5683,5.56841,5.5681,5.5681,16000000.0
2005-03-15 05:12:00,5.56805,5.56814,5.56774,5.56794,7000000.0
2005-03-15 05:13:00,5.56728,5.56735,5.5671,5.56715,12000000.0
2005-03-15 05:14:00,5.56726,5.56748,5.56718,5.56729,14000000.0
2005-03-15 05:15:00,5.56728,5.56735,5.56715,5.56728,16000000.0
2005-03-15 05:16:00,5.56719,5.56802,5.56711,5.56802,15000000.0
2005-03-15 05:17:00,5.56739,5.56824,5.56739,5.56778,10000000.0
2005-03-15 05:18:00,5.56754,5.56776,5.56717,5.56766,13000000.0
2005-03-15 05:19:00,5.56777,5.56777,5.56677,5.5668,13000000.0
2005-03-15 05:20:00,5.56632,5.56695,5.56613,5.56689,20000000.0
2005-03-15 05:21:00,5.5665,5.56657,5.56596,5.56639,9000000.0
2005-03-15 05:22:00,5.56594,5.56731,5.56594,5.56689,17000000.0
2005-03-15 05:23:00,5.56672,5.56684,5.56605,5.56684,14000000.0
2005-03-15 05:24:00,5.56666,5.56723,5.56666,5.56713,19000000.0
2005-03-15 05:25:00,5.56711,5.56711,5.56664,5.56702,13000000.0
2005-03-15 05:26:00,5.5668,5.56707,5.56657,5.56657,13000000.0
2005-03-15 05:27:00,5.56668,5.56675,5.5665,5.56655,13000000.0
2005-03-15 05:28:00,5.56678,5.56704,5.56656,5.56686,10000000.0
2005-03-15 05:29:00,5.56673,5.56673,5.56618,5.56622,17000000.0
2005-03-15 05:30:00,5.56601,5.56668,5.5659,5.5665,21000000.0
2005-03-15 05:31:00,5.56673,5.56683,5.56607,5.56614,13000000.0
2005-03-15 05:32:00,5.5666,5.56689,5.56571,5.56689,16000000.0
2005-03-15 05:33:00,5.56685,5.56719,5.56627,5.56666,13000000.0
2005-03-15 05:34:00,5.56658,5.5671,5.56631,5.56656,13000000.0
2005-03-15 05:35:00,5.56619,5.56706,5.56619,5.56706,14000000.0
2005-03-15 05:36:00,5.56695,5.56732,5.56658,5.56704,18000000.0
2005-03-15 05:37:00,5.56718,5.56738,5.56611,5.56611,12000000.0
2005-03-15 05:38:00,5.56681,5.56705,5.56638,5.56705,13000000.0
2005-03-15 05:39:00,5.56636,5.56724,5.56573,5.56686,21000000.0
2005-03-15 05:40:00,5.56658,5.5669,5.566,5.5669,14000000.0
2005-03-15 05:41:00,5.56652,5.56711,5.56624,5.56698,13000000.0
2005-03-15 05:42:00,5.56704,5.56704,5.56636,5.56658,8000000.0
2005-03-15 05:43:00,5.56588,5.56699,5.56588,5.56651,13000000.0
2005-03-15 05:44:00,5.56629,5.5668,5.56606,5.5663,13000000.0
2005-03-15 05:45:00,5.56607,5.56656,5.56581,5.56602,24000000.0
2005-03-15 05:46:00,5.5664,5.5664,5.56549,5.56558,14000000.0
2005-03-15 05:47:00,5.56619,5.56651,5.56586,5.56634,11000000.0
2005-03-15 05:48:00,5.56622,5.56654,5.56561,5.56635,18000000.0
2005-03-15 05:49:00,5.56574,5.56653,5.56574,5.56633,10000000.0
2005-03-15 05:50:00,5.56616,5.56623,5.56599,5.56612,10000000.0
2005-03-15 05:51:00,5.56547,5.56641,5.56547,5.56609,11000000.0
2005-03-15 05:52:00,5.56538,5.5662,5.56532,5.5655,19000000.0
2005-03-15 05:53:00,5.56592,5.56612,5.56516,5.56612,15000000.0
2005-03-15 05:54:00,5.56609,5.56612,5.56548,5.56587,7000000.0
2005-03-15 05:55:00,5.56627,5.56629,5.56548,5.56629,12000000.0
2005-03-15 05:56:00,5.56569,5.56606,5.56492,5.56492,16000000.0
2005-03-15 05:57:00,5.5665,5.56651,5.56559,5.566,11000000.0
2005-03-15 05:58:00,5.56642,5.56642,5.56564,5.56599,22000000.0
2005-03-15 05:59:00,5.5659,5.56615,5.5654,5.5654,9000000.0
2005-03-15 06:00:00,5.56637,5.56637,5.56564,5.56576,17000000.0
2005-03-15 06:01:00,5.56613,5.56691,5.56581,5.56645,18000000.0
2005-03-15 06:02:00,5.56575,5.56617,5.5657,5.56606,18000000.0
2005-03-15 06:03:00,5.56598,5.56674,5.56579,5.56674,16000000.0
2005-03-15 06:04:00,5.56685,5.56685,5.56592,5.56592,8000000.0
2005-03-15 06:05:00,5.56674,5.56692,5.56577,5.56622,10000000.0
2005-03-15 06:06:00,5.5664,5.56669,5.56567,5.56663,27000000.0
2005-03-15 06:07:00,5.56654,5.5666,5.56583,5.5666,17000000.0
2005-03-15 06:08:00,5.56681,5.56687,5.56655,5.56655,14000000.0
2005-03-15 06:09:00,5.56614,5.56651,5.5658,5.56651,13000000.0
2005-03-15 06:10:00,5.56641,5.56663,5.56595,5.56616,14000000.0
2005-03-15 06:11:00,5.56674,5.56674,5.56649,5.56654,16000000.0
2005-03-15 06:12:00,5.56674,5.5668,5.5665,5.56661,17000000.0
2005-03-15 06:13:00,5.5666,5.56685,5.56616,5.56663,14000000.0
2005-03-15 06:14:00,5.56565,5.56653,5.56565,5.5658,12000000.0
2005-03-15 06:15:00,5.5659,5.5669,5.56584,5.56609,13000000.0
2005-03-15 06:16:00,5.56589,5.56669,5.56589,5.56603,14000000.0
2005-03-15 06:17:00,5.56681,5.56697,5.56622,5.56657,11000000.0
2005-03-15 06:18:00,5.56669,5.56698,5.56635,5.56698,12000000.0
2005-03-15 06:19:00,5.56716,5.56722,5.56696,5.56722,19000000.0
2005-03-15 06:20:00,5.56701,5.56729,5.56698,5.56712,11000000.0
2005-03-15 06:21:00,5.56684,5.56705,5.56684,5.56704,9000000.0
2005-03-15 06:22:00,5.56719,5.56719,5.5662,5.5669,22000000.0
2005-03-15 06:23:00,5.56723,5.56723,5.56685,5.56693,18000000.0
2005-03-15 06:24:00,5.56694,5.56694,5.566,5.566,8000000.0
2005-03-15 06:25:00,5.56591,5.56675,5.56591,5.56675,9000000.0
2005-03-15 06:26:00,5.56582,5.56637,5.56565,5.56578,13000000.0
2005-03-15 06:27:00,5.56562,5.56664,5.56556,5.56631,15000000.0
2005-03-15 06:28:00,5.56655,5.56655,5.56569,5.56643,18000000.0
2005-03-15 06:29:00,5.56655,5.56692,5.56646,5.56672,16000000.0
2005-03-15 06:30:00,5.56687,5.56692,5.56668,5.56687,10000000.0
2005-03-15 06:31:00,5.56658,5.56659,5.56603,5.56647,13000000.0
2005-03-15 06:32:00,5.56647,5.5665,5.56594,5.56597,10000000.0
2005-03-15 06:33:00,5.56586,5.56631,5.56564,5.56631,10000000.0
2005-03-15 06:34:00,5.56578,5.56578,5.56514,5.56516,15000000.0
2005-03-15 06:35:00,5.56587,5.5661,5.56535,5.56548,13000000.0
2005-03-15 06:36:00,5.56541,5.56587,5.56524,5.56524,23000000.0
2005-03-15 06:37:00,5.56577,5.56577,5.56491,5.56491,11000000.0
2005-03-15 06:38:00,5.56545,5.5658,5.56501,5.5651,17000000.0
2005-03-15 06:39:00,5.56518,5.56561,5.56473,5.56473,8000000.0
2005-03-15 06:40:00,5.56526,5.56544,5.56462,5.56489,15000000.0
2005-03-15 06:41:00,5.5648,5.56533,5.5648,5.56504,15000000.0
2005-03-15 06:42:00,5.56488,5.56499,5.56473,5.56488,16000000.0
2005-03-15 06:43:00,5.56467,5.56526,5.5642,5.56445,12000000.0
2005-03-15 06:44:00,5.5642,5.56509,5.56405,5.5645,13000000.0
2005-03-15 06:45:00,5.56428,5.56443,5.56342,5.5642,14000000.0
2005-03-15 06:46:00,5.56442,5.56465,5.56374,5.56392,12000000.0
2005-03-15 06:47:00,5.56394,5.56448,5.56356,5.56373,11000000.0
2005-03-15 06:48:00,5.56377,5.56395,5.56359,5.56395,15000000.0
2005-03-15 06:49:00,5.56375,5.56399,5.56373,5.56394,17000000.0
2005-03-15 06:50:00,5.56389,5.56403,5.56378,5.56378,13000000.0
2005-03-15 06:51:00,5.56424,5.56495,5.56406,5.56489,8000000.0
2005-03-15 06:52:00,5.56513,5.56559,5.5645,5.56531,14000000.0
2005-03-15 06:53:00,5.56587,5.56609,5.56518,5.56567,13000000.0
2005-03-15 06:54:00,5.56585,5.56605,5.5649,5.5649,8000000.0
2005-03-15 06:55:00,5.56552,5.56595,5.56537,5.56588,10000000.0
2005-03-15 06:56:00,5.5657,5.56586,5.56481,5.56586,11000000.0
2005-03-15 06:57:00,5.56575,5.56575,5.56476,5.56516,17000000.0
2005-03-15 06:58:00,5.56487,5.56488,5.56442,5.56475,12000000.0
2005-03-15 06:59:00,5.56453,5.56525,5.56372,5.56372,14000000.0
2005-03-15 07:00:00,5.56339,5.56361,5.56332,5.56351,11000000.0
2005-03-15 07:01:00,5.56342,5.5635,5.56335,5.56335,10000000.0
2005-03-15 07:02:00,5.56351,5.56373,5.56338,5.56338,14000000.0
2005-03-15 07:03:00,5.56326,5.5636,5.56326,5.56356,7000000.0
2005-03-15 07:04:00,5.56389,5.565,5.56389,5.56438,16000000.0
2005-03-15 07:05:00,5.56408,5.56511,5.56386,5.56399,15000000.0
2005-03-15 07:06:00,5.56404,5.56509,5.56404,5.5649,16000000.0
2005-03-15 07:07:00,5.5644,5.56524,5.5644,5.56524,12000000.0
2005-03-15 07:08:00,5.5651,5.56521,5.56435,5.56435,8000000.0
2005-03-15 07:09:00,5.56446,5.56494,5.56436,5.56459,8000000.0
2005-03-15 07:10:00,5.56459,5.56532,5.56422,5.56474,16000000.0
2005-03-15 07:11:00,5.56519,5.56519,5.5639,5.56435,17000000.0
2005-03-15 07:12:00,5.56452,5.56452,5.56338,5.56368,20000000.0
2005-03-15 07:13:00,5.56421,5.5644,5.5636,5.56433,18000000.0
2005-03-15 07:14:00,5.56449,5.56461,5.56393,5.56453,11000000.0
2005-03-15 07:15:00,5.56455,5.56476,5.56385,5.56427,18000000.0
2005-03-15 07:16:00,5.56363,5.56472,5.56363,5.56426,18000000.0
2005-03-15 07:17:00,5.56319,5.56415,5.56319,5.56398,12000000.0
2005-03-15 07:18:00,5.56416,5.56485,5.56382,5.56475,18000000.0
2005-03-15 07:19:00,5.56429,5.56474,5.56414,5.56435,14000000.0
2005-03-15 07:20:00,5.56458,5.56459,5.56421,5.56459,18000000.0
2005-03-15 07:21:00,5.56466,5.56514,5.56434,5.56483,13000000.0
2005-03-15 07:22:00,5.56471,5.56495,5.56414,5.56435,14000000.0
2005-03-15 07:23:00,5.56457,5.56554,5.56457,5.56476,15000000.0
2005-03-15 07:24:00,5.56543,5.56543,5.56477,5.56531,16000000.0
2005-03-15 07:25:00,5.56568,5.56578,5.56552,5.56557,15000000.0
2005-03-15 07:26:00,5.56528,5.56528,5.56446,5.56469,13000000.0
2005-03-15 07:27:00,5.5645,5.56509,5.5645,5.56455,12000000.0
2005-03-15 07:28:00,5.56447,5.56455,5.56428,5.56428,22000000.0
2005-03-15 07:29:00,5.5644,5.56531,5.5644,5.56531,16000000.0
2005-03-15 07:30:00,5.56507,5.56507,5.56449,5.56475,14000000.0
2005-03-15 07:31:00,5.56491,5.56507,5.56442,5.56507,13000000.0
2005-03-15 07:32:00,5.56507,5.56543,5.56468,5.56543,9000000.0
2005-03-15 07:33:00,5.56547,5.56565,5.56545,5.5656,7000000.0
2005-03-15 07:34:00,5.56549,5.56601,5.56494,5.5658,18000000.0
2005-03-15 07:35:00,5.565,5.56592,5.565,5.56567,9000000.0
2005-03-15 07:36:00,5.56513,5.56536,5.56481,5.56531,13000000.0
2005-03-15 07:37:00,5.56555,5.56555,5.56493,5.56515,11000000.0
2005-03-15 07:38:00,5.56494,5.56532,5.56441,5.56532,11000000.0
2005-03-15 07:39:00,5.56477,5.5651,5.56441,5.56483,19000000.0
2005-03-15 07:40:00,5.56487,5.56507,5.56427,5.56461,11000000.0
2005-03-15 07:41:00,5.56418,5.56524,5.56418,5.56486,7000000.0
2005-03-15 07:42:00,5.56498,5.56565,5.56498,5.56514,13000000.0
2005-03-15 07:43:00,5.56517,5.56642,5.5651,5.56618,14000000.0
2005-03-15 07:44:00,5.56561,5.56575,5.56521,5.56571,10000000.0
2005-03-15 07:45:00,5.56577,5.56614,5.56557,5.56596,8000000.0
2005-03-15 07:46:00,5.56567,5.56586,5.56562,5.56564,13000000.0
2005-03-15 07:47:00,5.56561,5.56561,5.56443,5.56446,15000000.0
2005-03-15 07:48:00,5.56526,5.56535,5.56497,5.56511,13000000.0
2005-03-15 07:49:00,5.56484,5.56502,5.56437,5.56502,10000000.0
2005-03-15 07:50:00,5.56517,5.56534,5.56447,5.565,17000000.0
2005-03-15 07:51:00,5.56517,5.56546,5.56486,5.56535,16000000.0
2005-03-15 07:52:00,5.56541,5.56541,5.56465,5.56465,13000000.0
2005-03-15 07:53:00,5.56482,5.56532,5.56474,5.56532,10000000.0
2005-03-15 07:54:00,5.56502,5.56587,5.56502,5.56558,11000000.0
2005-03-15 07:55:00,5.56532,5.56605,5.56532,5.56605,12000000.0
2005-03-15 07:56:00,5.56649,5.56649,5.56542,5.56621,13000000.0
2005-03-15 07:57:00,5.56637,5.56637,5.56571,5.56633,8000000.0
2005-03-15 07:58:00,5.56592,5.56682,5.56581,5.56636,14000000.0
2005-03-15 07:59:00,5.56693,5.56693,5.56595,5.56595,15000000.0
2005-03-15 08:00:00,5.56627,5.5666,5.56554,5.56556,10000000.0
2005-03-15 08:01:00,5.56703,5.56703,5.56679,5.56697,13000000.0
2005-03-15 08:02:00,5.56643,5.56643,5.56549,5.56598,14000000.0
2005-03-15 08:03:00,5.56558,5.56585,5.56521,5.56521,12000000.0
2005-03-15 08:04:00,5.56517,5.56585,5.56497,5.565,16000000.0
2005-03-15 08:05:00,5.5651,5.566,5.5651,5.566,14000000.0
2005-03-15 08:06:00,5.56618,5.56656,5.56571,5.56656,19000000.0
2005-03-15 08:07:00,5.56672,5.56672,5.56586,5.56654,19000000.0
2005-03-15 08:08:00,5.56675,5.56675,5.56601,5.56674,11000000.0
2005-03-15 08:09:00,5.56733,5.56753,5.56693,5.56753,10000000.0
2005-03-15 08:10:00,5.56745,5.56745,5.56605,5.56684,16000000.0
2005-03-15 08:11:00,5.56631,5.56667,5.56609,5.56666,9000000.0
2005-03-15 08:12:00,5.5671,5.56712,5.56618,5.56675,10000000.0
2005-03-15 08:13:00,5.56729,5.56745,5.56661,5.56687,11000000.0
2005-03-15 08:14:00,5.56686,5.56687,5.56597,5.56627,12000000.0
2005-03-15 08:15:00,5.56671,5.56742,5.56671,5.5673,15000000.0
2005-03-15 08:16:00,5.5674,5.5674,5.56635,5.56729,14000000.0
2005-03-15 08:17:00,5.56715,5.56749,5.56688,5.56707,10000000.0
2005-03-15 08:18:00,5.56752,5.56839,5.56752,5.56762,9000000.0
2005-03-15 08:19:00,5.56753,5.56883,5.56753,5.56793,11000000.0
2005-03-15 08:20:00,5.5681,5.5686,5.56767,5.5686,11000000.0
2005-03-15 08:21:00,5.56875,5.56875,5.56755,5.56817,20000000.0
2005-03-15 08:22:00,5.56704,5.56852,5.56704,5.56852,8000000.0
2005-03-15 08:23:00,5.56811,5.56913,5.56743,5.56913,12000000.0
2005-03-15 08:24:00,5.56908,5.57053,5.56908,5.57032,13000000.0
2005-03-15 08:25:00,5.57008,5.57071,5.56983,5.57071,12000000.0
2005-03-15 08:26:00,5.57144,5.57181,5.5701,5.57067,13000000.0
2005-03-15 08:27:00,5.56979,5.5706,5.56966,5.5706,11000000.0
2005-03-15 08:28:00,5.57021,5.57061,5.57013,5.57034,8000000.0
2005-03-15 08:29:00,5.57073,5.57073,5.57003,5.57003,12000000.0
2005-03-15 08:30:00,5.57051,5.57167,5.56951,5.56951,11000000.0
2005-03-15 08:31:00,5.5692,5.5698,5.56856,5.5698,10000000.0
2005-03-15 08:32:00,5.56928,5.56967,5.56873,5.56907,13000000.0
2005-03-15 08:33:00,5.57018,5.57018,5.56965,5.57013,11000000.0
2005-03-15 08:34:00,5.57054,5.57103,5.57009,5.5705,17000000.0
2005-03-15 08:35:00,5.57045,5.57047,5.57014,5.57031,11000000.0
2005-03-15 08:36:00,5.57023,5.57138,5.57023,5.57099,10000000.0
2005-03-15 08:37:00,5.57125,5.57147,5.57086,5.57086,9000000.0
2005-03-15 08:38:00,5.57126,5.57171,5.57049,5.57129,18000000.0
2005-03-15 08:39:00,5.57076,5.57085,5.57008,5.57049,8000000.0
2005-03-15 08:40:00,5.56982,5.57011,5.56953,5.57006,7000000.0
2005-03-15 08:41:00,5.56952,5.56988,5.56818,5.5692,16000000.0
2005-03-15 08:42:00,5.56876,5.56988,5.56863,5.56939,14000000.0
2005-03-15 08:43:00,5.5697,5.5697,5.56883,5.56883,12000000.0
2005-03-15 08:44:00,5.56973,5.57,5.56942,5.56944,9000000.0
2005-03-15 08:45:00,5.56991,5.57021,5.56921,5.57021,18000000.0
2005-03-15 08:46:00,5.5697,5.57001,5.56867,5.56867,14000000.0
2005-03-15 08:47:00,5.56902,5.56902,5.56752,5.5678,18000000.0
2005-03-15 08:48:00,5.56677,5.5677,5.56614,5.56667,12000000.0
2005-03-15 08:49:00,5.56634,5.56764,5.56634,5.56764,14000000.0
2005-03-15 08:50:00,5.56796,5.56841,5.56728,5.5684,16000000.0
2005-03-15 08:51:00,5.56833,5.56889,5.56742,5.56889,21000000.0
2005-03-15 08:52:00,5.56749,5.56837,5.56746,5.56829,20000000.0
2005-03-15 08:53:00,5.56775,5.56869,5.56727,5.56869,7000000.0
2005-03-15 08:54:00,5.56735,5.56782,5.56715,5.56764,17000000.0
2005-03-15 08:55:00,5.56722,5.56776,5.5668,5.56776,12000000.0
2005-03-15 08:56:00,5.56791,5.56901,5.56763,5.56778,17000000.0
2005-03-15 08:57:00,5.56772,5.56841,5.56727,5.56794,16000000.0
2005-03-15 08:58:00,5.56797,5.5686,5.56721,5.5673,12000000.0
2005-03-15 08:59:00,5.56732,5.56821,5.56713,5.56799,13000000.0
2005-03-15 09:00:00,5.56667,5.56764,5.56667,5.56718,17000000.0
2005-03-15 09:01:00,5.56721,5.5681,5.56716,5.56788,13000000.0
2005-03-15 09:02:00,5.5677,5.56835,5.56736,5.56795,8000000.0
2005-03-15 09:03:00,5.56773,5.56773,5.56673,5.56761,16000000.0
2005-03-15 09:04:00,5.56658,5.56707,5.56635,5.56636,8000000.0
2005-03-15 09:05:00,5.56509,5.5659,5.5646,5.5659,11000000.0
2005-03-15 09:06:00,5.56621,5.56777,5.56621,5.56683,10000000.0
2005-03-15 09:07:00,5.56735,5.56752,5.56669,5.56669,10000000.0
2005-03-15 09:08:00,5.56746,5.56746,5.56592,5.56614,19000000.0
2005-03-15 09:09:00,5.56598,5.56659,5.5655,5.56632,16000000.0
2005-03-15 09:10:00,5.56633,5.56644,5.5648,5.56523,8000000.0
2005-03-15 09:11:00,5.5659,5.56681,5.5659,5.56651,11000000.0
2005-03-15 09:12:00,5.56662,5.56672,5.56536,5.5664,16000000.0
2005-03-15 09:13:00,5.56591,5.56827,5.56591,5.56747,15000000.0
2005-03-15 09:14:00,5.5684,5.56954,5.56768,5.5688,17000000.0
2005-03-15 09:15:00,5.56882,5.5691,5.56723,5.5685,12000000.0
2005-03-15 09:16:00,5.56878,5.56879,5.5674,5.56837,14000000.0
2005-03-15 09:17:00,5.56824,5.56828,5.56738,5.56818,14000000.0
2005-03-15 09:18:00,5.56709,5.5678,5.56647,5.5678,18000000.0
2005-03-15 09:19:00,5.56847,5.56902,5.56796,5.56851,14000000.0
2005-03-15 09:20:00,5.56907,5.56965,5.56767,5.56946,18000000.0
2005-03-15 09:21:00,5.56881,5.56922,5.56819,5.56872,17000000.0
2005-03-15 09:22:00,5.5682,5.56951,5.5682,5.56918,13000000.0
2005-03-15 09:23:00,5.56888,5.56888,5.56723,5.56821,12000000.0
2005-03-15 09:24:00,5.56706,5.56736,5.56594,5.56622,14000000.0
2005-03-15 09:25:00,5.56676,5.5668,5.56603,5.56603,9000000.0
2005-03-15 09:26:00,5.56651,5.5673,5.56607,5.56607,13000000.0
2005-03-15 09:27:00,5.56717,5.5679,5.56709,5.5673,13000000.0
2005-03-15 09:28:00,5.56849,5.56919,5.56761,5.56914,19000000.0
2005-03-15 09:29:00,5.56872,5.5692,5.56741,5.56741,14000000.0
2005-03-15 09:30:00,5.5682,5.5682,5.56582,5.56582,15000000.0
2005-03-15 09:31:00,5.56598,5.56623,5.56524,5.56594,11000000.0
2005-03-15 09:32:00,5.56598,5.56657,5.56521,5.56639,16000000.0
2005-03-15 09:33:00,5.56695,5.56695,5.5655,5.56626,9000000.0
2005-03-15 09:34:00,5.56572,5.56668,5.56528,5.56528,18000000.0
2005-03-15 09:35:00,5.5649,5.56549,5.56414,5.56549,14000000.0
2005-03-15 09:36:00,5.56515,5.56515,5.56329,5.56437,16000000.0
2005-03-15 09:37:00,5.56408,5.56496,5.56378,5.56449,20000000.0
2005-03-15 09:38:00,5.56386,5.56485,5.56363,5.5643,19000000.0
2005-03-15 09:39:00,5.56406,5.56578,5.56389,5.5654,16000000.0
2005-03-15 09:40:00,5.56521,5.56521,5.56417,5.56473,12000000.0
2005-03-15 09:41:00,5.56397,5.56503,5.56397,5.56481,18000000.0
2005-03-15 09:42:00,5.56477,5.5658,5.56477,5.56559,16000000.0
2005-03-15 09:43:00,5.56615,5.56734,5.56525,5.56637,15000000.0
2005-03-15 09:44:00,5.56663,5.5673,5.56649,5.56714,13000000.0
2005-03-15 09:45:00,5.56779,5.56856,5.56724,5.56856,13000000.0
2005-03-15 09:46:00,5.56806,5.56845,5.56681,5.56681,17000000.0
2005-03-15 09:47:00,5.56814,5.56861,5.56748,5.5677,13000000.0
2005-03-15 09:48:00,5.56927,5.57033,5.56913,5.56936,16000000.0
2005-03-15 09:49:00,5.57119,5.57202,5.57034,5.57101,17000000.0
2005-03-15 09:50:00,5.57228,5.57291,5.57147,5.57162,12000000.0
2005-03-15 09:51:00,5.57316,5.57432,5.5729,5.57423,16000000.0
2005-03-15 09:52:00,5.57412,5.57451,5.57339,5.57428,16000000.0
2005-03-15 09:53:00,5.57382,5.57454,5.57341,5.57362,15000000.0
2005-03-15 09:54:00,5.57264,5.57402,5.57215,5.57215,15000000.0
2005-03-15 09:55:00,5.57174,5.5733,5.57163,5.57177,15000000.0
2005-03-15 09:56:00,5.57313,5.57362,5.57189,5.57294,17000000.0
2005-03-15 09:57:00,5.57208,5.57376,5.57208,5.57335,12000000.0
2005-03-15 09:58:00,5.57313,5.57426,5.57266,5.57426,14000000.0
2005-03-15 09:59:00,5.57398,5.57438,5.57262,5.57377,10000000.0
2005-03-15 10:00:00,5.57444,5.57444,5.57128,5.57128,11000000.0
2005-03-15 10:01:00,5.57038,5.57062,5.569,5.569,24000000.0
2005-03-15 10:02:00,5.56927,5.56954,5.5681,5.56833,14000000.0
2005-03-15 10:03:00,5.56857,5.56857,5.56716,5.56774,16000000.0
2005-03-15 10:04:00,5.56823,5.56916,5.56774,5.5687,10000000.0
2005-03-15 10:05:00,5.56857,5.56858,5.56756,5.56851,10000000.0
2005-03-15 10:06:00,5.56842,5.56864,5.56808,5.5684,9000000.0
2005-03-15 10:07:00,5.56834,5.56849,5.56772,5.56818,11000000.0
2005-03-15 10:08:00,5.56931,5.56931,5.56718,5.56718,9000000.0
2005-03-15 10:09:00,5.56551,5.56679,5.56551,5.56577,11000000.0
2005-03-15 10:10:00,5.56563,5.56576,5.56473,5.56529,15000000.0
2005-03-15 10:11:00,5.56741,5.56741,5.56623,5.56631,16000000.0
2005-03-15 10:12:00,5.56571,5.56572,5.56377,5.56416,19000000.0
2005-03-15 10:13:00,5.56495,5.56526,5.56421,5.56465,9000000.0
2005-03-15 10:14:00,5.56497,5.56572,5.5644,5.56468,11000000.0
2005-03-15 10:15:00,5.56512,5.56593,5.56429,5.56563,8000000.0
2005-03-15 10:16:00,5.56764,5.56774,5.56625,5.56696,17000000.0
2005-03-15 10:17:00,5.5679,5.56817,5.56698,5.56765,16000000.0
2005-03-15 10:18:00,5.56721,5.56721,5.56546,5.56661,16000000.0
2005-03-15 10:19:00,5.56639,5.56662,5.56551,5.56632,17000000.0
2005-03-15 10:20:00,5.56674,5.56734,5.56566,5.56723,16000000.0
2005-03-15 10:21:00,5.56664,5.56775,5.56664,5.56689,7000000.0
2005-03-15 10:22:00,5.56724,5.56844,5.56673,5.56711,10000000.0
2005-03-15 10:23:00,5.56717,5.56717,5.56559,5.56601,14000000.0
2005-03-15 10:24:00,5.56543,5.56564,5.56388,5.56564,13000000.0
2005-03-15 10:25:00,5.56551,5.56551,5.56417,5.56469,12000000.0
2005-03-15 10:26:00,5.56485,5.56517,5.56351,5.56511,11000000.0
2005-03-15 10:27:00,5.5651,5.56603,5.56484,5.56499,13000000.0
2005-03-15 10:28:00,5.56587,5.56648,5.565,5.56632,13000000.0
2005-03-15 10:29:00,5.56573,5.56573,5.56423,5.56477,11000000.0
2005-03-15 10:30:00,5.56486,5.56527,5.56383,5.56475,9000000.0
2005-03-15 10:31:00,5.56509,5.56568,5.56384,5.56497,16000000.0
2005-03-15 10:32:00,5.56501,5.56667,5.56501,5.56662,9000000.0
2005-03-15 10:33:00,5.56683,5.56699,5.56572,5.56613,12000000.0
2005-03-15 10:34:00,5.56617,5.56622,5.56414,5.56612,11000000.0
2005-03-15 10:35:00,5.56598,5.56638,5.56498,5.56582,17000000.0
2005-03-15 10:36:00,5.56553,5.56591,5.56461,5.56566,10000000.0
2005-03-15 10:37:00,5.56526,5.56612,5.56442,5.56594,15000000.0
2005-03-15 10:38:00,5.56696,5.56696,5.56492,5.56568,17000000.0
2005-03-15 10:39:00,5.56468,5.56586,5.56382,5.56425,13000000.0
2005-03-15 10:40:00,5.56428,5.56599,5.56395,5.56459,10000000.0
2005-03-15 10:41:00,5.56386,5.56456,5.56252,5.56336,15000000.0
2005-03-15 10:42:00,5.56414,5.5654,5.56366,5.5654,12000000.0
2005-03-15 10:43:00,5.56521,5.56606,5.56466,5.56603,13000000.0
2005-03-15 10:44:00,5.5661,5.56613,5.56459,5.56527,12000000.0
2005-03-15 10:45:00,5.56574,5.56581,5.56465,5.56477,13000000.0
2005-03-15 10:46:00,5.56486,5.56501,5.56405,5.5649,13000000.0
2005-03-15 10:47:00,5.56528,5.56539,5.56421,5.56451,7000000.0
2005-03-15 10:48:00,5.56446,5.56582,5.56446,5.56567,12000000.0
2005-03-15 10:49:00,5.56523,5.56609,5.56489,5.56609,10000000.0
2005-03-15 10:50:00,5.56631,5.56672,5.56521,5.56646,14000000.0
2005-03-15 10:51:00,5.56714,5.56714,5.56538,5.56682,11000000.0
2005-03-15 10:52:00,5.56685,5.56791,5.56584,5.56748,20000000.0
2005-03-15 10:53:00,5.56719,5.56847,5.56719,5.56847,9000000.0
2005-03-15 10:54:00,5.56848,5.56929,5.56758,5.568,18000000.0
2005-03-15 10:55:00,5.56892,5.56929,5.56815,5.56912,10000000.0
2005-03-15 10:56:00,5.56885,5.56887,5.56784,5.56855,11000000.0
2005-03-15 10:57:00,5.56804,5.57052,5.56804,5.57052,8000000.0
2005-03-15 10:58:00,5.56967,5.57114,5.56943,5.57054,10000000.0
2005-03-15 10:59:00,5.57062,5.57152,5.57013,5.57152,10000000.0
2005-03-15 11:00:00,5.57065,5.57072,5.56904,5.56963,15000000.0
2005-03-15 11:01:00,5.56965,5.57036,5.56862,5.56862,12000000.0
2005-03-15 11:02:00,5.5692,5.57103,5.5692,5.57055,8000000.0
2005-03-15 11:03:00,5.57054,5.57092,5.56949,5.57004,11000000.0
2005-03-15 11:04:00,5.56908,5.57008,5.56908,5.56996,15000000.0
2005-03-15 11:05:00,5.56873,5.57023,5.56873,5.56979,17000000.0
2005-03-15 11:06:00,5.57083,5.57096,5.56921,5.56945,12000000.0
2005-03-15 11:07:00,5.56938,5.56987,5.56845,5.56936,11000000.0
2005-03-15 11:08:00,5.56842,5.56981,5.56842,5.56908,22000000.0
2005-03-15 11:09:00,5.5696,5.5696,5.56775,5.56862,9000000.0
2005-03-15 11:10:00,5.56889,5.56941,5.56818,5.56886,16000000.0
2005-03-15 11:11:00,5.56878,5.56907,5.56791,5.56852,7000000.0
2005-03-15 11:12:00,5.56764,5.56864,5.56703,5.56748,15000000.0
2005-03-15 11:13:00,5.5688,5.569,5.56779,5.569,11000000.0
2005-03-15 11:14:00,5.56799,5.5699,5.56799,5.56845,18000000.0
2005-03-15 11:15:00,5.56884,5.56895,5.56731,5.56895,11000000.0
2005-03-15 11:16:00,5.56786,5.56875,5.56749,5.56873,13000000.0
2005-03-15 11:17:00,5.56828,5.56879,5.5663,5.5663,13000000.0
2005-03-15 11:18:00,5.56842,5.56842,5.56724,5.56796,9000000.0
2005-03-15 11:19:00,5.56862,5.56922,5.56785,5.56785,17000000.0
2005-03-15 11:20:00,5.56761,5.56886,5.56759,5.5685,14000000.0
2005-03-15 11:21:00,5.56789,5.56934,5.56789,5.56931,14000000.0
2005-03-15 11:22:00,5.56988,5.56988,5.56883,5.56883,22000000.0
2005-03-15 11:23:00,5.56867,5.56966,5.56867,5.56946,8000000.0
2005-03-15 11:24:00,5.56914,5.56987,5.5687,5.56902,18000000.0
2005-03-15 11:25:00,5.56901,5.56901,5.56742,5.56742,9000000.0
2005-03-15 11:26:00,5.56834,5.56884,5.56743,5.56829,15000000.0
2005-03-15 11:27:00,5.56753,5.56806,5.56704,5.56744,10000000.0
2005-03-15 11:28:00,5.568,5.56859,5.56736,5.56859,13000000.0
2005-03-15 11:29:00,5.56782,5.56815,5.56708,5.56815,17000000.0
2005-03-15 11:30:00,5.56828,5.56869,5.56776,5.56869,13000000.0
2005-03-15 11:31:00,5.56863,5.56943,5.56793,5.56793,12000000.0
2005-03-15 11:32:00,5.56799,5.56858,5.5671,5.5671,20000000.0
2005-03-15 11:33:00,5.56765,5.56818,5.56723,5.56811,16000000.0
2005-03-15 11:34:00,5.56835,5.5685,5.56756,5.56779,13000000.0
2005-03-15 11:35:00,5.56841,5.56841,5.56681,5.56739,14000000.0
2005-03-15 11:36:00,5.56806,5.56806,5.56634,5.56634,11000000.0
2005-03-15 11:37:00,5.5671,5.56749,5.56624,5.56693,16000000.0
2005-03-15 11:38:00,5.56699,5.56777,5.56674,5.56777,8000000.0
2005-03-15 11:39:00,5.56741,5.56834,5.56733,5.56815,11000000.0
2005-03-15 11:40:00,5.5683,5.56932,5.56824,5.5689,12000000.0
2005-03-15 11:41:00,5.56925,5.56935,5.56797,5.56858,10000000.0
2005-03-15 11:42:00,5.56927,5.56927,5.56786,5.5683,10000000.0
2005-03-15 11:43:00,5.56853,5.56912,5.5673,5.5689,17000000.0
2005-03-15 11:44:00,5.56848,5.56887,5.56765,5.56862,15000000.0
2005-03-15 11:45:00,5.56876,5.56876,5.56717,5.56764,16000000.0
2005-03-15 11:46:00,5.56785,5.56798,5.56615,5.56715,7000000.0
2005-03-15 11:47:00,5.5676,5.56839,5.56718,5.56772,16000000.0
2005-03-15 11:48:00,5.56846,5.56879,5.56768,5.56773,13000000.0
2005-03-15 11:49:00,5.56801,5.56897,5.56773,5.56812,10000000.0
2005-03-15 11:50:00,5.56719,5.56894,5.56719,5.56894,12000000.0
2005-03-15 11:51:00,5.56823,5.56872,5.56805,5.56826,14000000.0
2005-03-15 11:52:00,5.56844,5.56983,5.56839,5.56982,18000000.0
2005-03-15 11:53:00,5.56942,5.56951,5.56795,5.56795,16000000.0
2005-03-15 11:54:00,5.5699,5.5699,5.5683,5.56911,8000000.0
2005-03-15 11:55:00,5.56899,5.56943,5.5677,5.5677,8000000.0
2005-03-15 11:56:00,5.56747,5.56918,5.56747,5.56908,8000000.0
2005-03-15 11:57:00,5.5678,5.56862,5.56743,5.56828,11000000.0
2005-03-15 11:58:00,5.56783,5.56863,5.56731,5.56786,14000000.0
2005-03-15 11:59:00,5.56884,5.56901,5.56683,5.568,11000000.0
2005-03-15 12:00:00,5.56736,5.56867,5.56655,5.56739,15000000.0
2005-03-15 12:01:00,5.56766,5.56886,5.5667,5.56886,13000000.0
2005-03-15 12:02:00,5.56907,5.56913,5.56784,5.56888,15000000.0
2005-03-15 12:03:00,5.56673,5.56921,5.56673,5.56821,11000000.0
2005-03-15 12:04:00,5.56815,5.56827,5.56724,5.56791,9000000.0
2005-03-15 12:05:00,5.56721,5.56731,5.56606,5.56651,9000000.0
2005-03-15 12:06:00,5.56714,5.5683,5.56648,5.56722,15000000.0
2005-03-15 12:07:00,5.56748,5.56787,5.56681,5.56782,11000000.0
2005-03-15 12:08:00,5.568,5.568,5.56659,5.56777,8000000.0
2005-03-15 12:09:00,5.56817,5.56817,5.5665,5.56678,18000000.0
2005-03-15 12:10:00,5.56705,5.56817,5.56676,5.56791,14000000.0
2005-03-15 12:11:00,5.56831,5.56847,5.56808,5.56816,9000000.0
2005-03-15 12:12:00,5.56804,5.56892,5.56735,5.56834,18000000.0
2005-03-15 12:13:00,5.56883,5.56885,5.56758,5.56841,12000000.0
2005-03-15 12:14:00,5.56831,5.56849,5.56749,5.56817,10000000.0
2005-03-15 12:15:00,5.5673,5.568,5.56709,5.5677,8000000.0
2005-03-15 12:16:00,5.56803,5.56882,5.5679,5.56851,14000000.0
2005-03-15 12:17:00,5.56868,5.56918,5.56803,5.56869,13000000.0
2005-03-15 12:18:00,5.56847,5.56964,5.56847,5.56964,10000000.0
2005-03-15 12:19:00,5.56871,5.56923,5.56843,5.5692,11000000.0
2005-03-15 12:20:00,5.56877,5.56955,5.56838,5.56936,8000000.0
2005-03-15 12:21:00,5.56959,5.56999,5.56888,5.56888,20000000.0
2005-03-15 12:22:00,5.56913,5.56962,5.56876,5.5696,14000000.0
2005-03-15 12:23:00,5.56893,5.56947,5.56824,5.56824,11000000.0
2005-03-15 12:24:00,5.56756,5.56809,5.5666,5.56729,17000000.0
2005-03-15 12:25:00,5.56671,5.56733,5.56567,5.56567,12000000.0
2005-03-15 12:26:00,5.56521,5.56654,5.56521,5.56654,7000000.0
2005-03-15 12:27:00,5.56737,5.56738,5.56605,5.56605,7000000.0
2005-03-15 12:28:00,5.56703,5.5672,5.56612,5.5672,19000000.0
2005-03-15 12:29:00,5.56695,5.56695,5.5657,5.56575,12000000.0
2005-03-15 12:30:00,5.56598,5.56608,5.56438,5.56438,10000000.0
2005-03-15 12:31:00,5.56453,5.56586,5.56453,5.56526,12000000.0
2005-03-15 12:32:00,5.56521,5.56571,5.56424,5.56485,12000000.0
2005-03-15 12:33:00,5.56471,5.56537,5.56425,5.56509,15000000.0
2005-03-15 12:34:00,5.56488,5.56488,5.56355,5.56487,12000000.0
2005-03-15 12:35:00,5.56503,5.56583,5.56482,5.56583,12000000.0
2005-03-15 12:36:00,5.56486,5.56575,5.56452,5.56529,15000000.0
2005-03-15 12:37:00,5.56548,5.56617,5.56498,5.56617,8000000.0
2005-03-15 12:38:00,5.56553,5.56553,5.56396,5.56544,15000000.0
2005-03-15 12:39:00,5.56471,5.56562,5.56411,5.56562,14000000.0
2005-03-15 12:40:00,5.56616,5.56642,5.56428,5.56506,18000000.0
2005-03-15 12:41:00,5.56393,5.56521,5.56393,5.56408,11000000.0
2005-03-15 12:42:00,5.56484,5.56484,5.56232,5.56269,17000000.0
2005-03-15 12:43:00,5.56224,5.56226,5.56069,5.5611,11000000.0
2005-03-15 12:44:00,5.561,5.56109,5.55981,5.56005,13000000.0
2005-03-15 12:45:00,5.5602,5.56038,5.55915,5.56033,10000000.0
2005-03-15 12:46:00,5.55957,5.56024,5.55866,5.55866,20000000.0
2005-03-15 12:47:00,5.55857,5.55871,5.55785,5.5584,10000000.0
2005-03-15 12:48:00,5.55868,5.55891,5.55804,5.55877,10000000.0
2005-03-15 12:49:00,5.55871,5.56075,5.55871,5.55994,15000000.0
2005-03-15 12:50:00,5.55953,5.55953,5.55802,5.55873,14000000.0
2005-03-15 12:51:00,5.5581,5.55871,5.55763,5.55826,14000000.0
2005-03-15 12:52:00,5.55707,5.55857,5.5569,5.55857,9000000.0
2005-03-15 12:53:00,5.55712,5.55803,5.55684,5.55803,9000000.0
2005-03-15 12:54:00,5.5586,5.55884,5.55801,5.55826,20000000.0
2005-03-15 12:55:00,5.55738,5.55815,5.55704,5.5581,12000000.0
2005-03-15 12:56:00,5.55769,5.55807,5.55646,5.557,7000000.0
2005-03-15 12:57:00,5.55749,5.5583,5.55678,5.55808,13000000.0
2005-03-15 12:58:00,5.55812,5.55953,5.55791,5.5591,16000000.0
2005-03-15 12:59:00,5.55906,5.55953,5.55879,5.55891,14000000.0
2005-03-15 13:00:00,5.55849,5.55849,5.55703,5.55724,12000000.0
2005-03-15 13:01:00,5.55814,5.5586,5.55748,5.55822,17000000.0
2005-03-15 13:02:00,5.55894,5.55905,5.55792,5.55879,10000000.0
2005-03-15 13:03:00,5.55856,5.55912,5.55802,5.55878,22000000.0
2005-03-15 13:04:00,5.55899,5.55977,5.55861,5.55921,20000000.0
2005-03-15 13:05:00,5.55944,5.55948,5.55821,5.55859,14000000.0
2005-03-15 13:06:00,5.55887,5.55887,5.55718,5.5585,17000000.0
2005-03-15 13:07:00,5.55865,5.55959,5.55854,5.55959,22000000.0
2005-03-15 13:08:00,5.55956,5.55956,5.5579,5.55884,12000000.0
2005-03-15 13:09:00,5.55874,5.55925,5.55764,5.55809,12000000.0
2005-03-15 13:10:00,5.55839,5.55855,5.55701,5.55793,20000000.0
2005-03-15 13:11:00,5.55799,5.55959,5.5578,5.55932,12000000.0
2005-03-15 13:12:00,5.5591,5.55991,5.55863,5.55883,16000000.0
2005-03-15 13:13:00,5.5582,5.55855,5.55745,5.55855,14000000.0
2005-03-15 13:14:00,5.55888,5.55888,5.55684,5.55716,17000000.0
2005-03-15 13:15:00,5.55789,5.55847,5.5575,5.55755,7000000.0
2005-03-15 13:16:00,5.55848,5.55857,5.55712,5.55802,9000000.0
2005-03-15 13:17:00,5.55824,5.55824,5.55628,5.55628,15000000.0
2005-03-15 13:18:00,5.55691,5.55735,5.55578,5.55578,17000000.0
2005-03-15 13:19:00,5.55701,5.55722,5.55621,5.55692,15000000.0
2005-03-15 13:20:00,5.55654,5.5581,5.55654,5.55781,12000000.0
2005-03-15 13:21:00,5.55733,5.55733,5.55556,5.556,24000000.0
2005-03-15 13:22:00,5.55697,5.55797,5.55601,5.55663,12000000.0
2005-03-15 13:23:00,5.55661,5.55698,5.55591,5.5569,12000000.0
2005-03-15 13:24:00,5.55633,5.55738,5.55633,5.55634,18000000.0
2005-03-15 13:25:00,5.55729,5.5586,5.55702,5.55789,12000000.0
2005-03-15 13:26:00,5.55748,5.55748,5.55625,5.55702,12000000.0
2005-03-15 13:27:00,5.55674,5.55693,5.5562,5.55644,9000000.0
2005-03-15 13:28:00,5.55683,5.55683,5.55591,5.5562,15000000.0
2005-03-15 13:29:00,5.55615,5.55713,5.55573,5.55615,14000000.0
2005-03-15 13:30:00,5.55607,5.55772,5.55607,5.55772,11000000.0
2005-03-15 13:31:00,5.55712,5.55745,5.55694,5.55736,11000000.0
2005-03-15 13:32:00,5.55783,5.55783,5.5563,5.55652,8000000.0
2005-03-15 13:33:00,5.55638,5.55756,5.55638,5.55724,14000000.0
2005-03-15 13:34:00,5.55752,5.55807,5.557,5.55761,11000000.0
2005-03-15 13:35:00,5.55797,5.55815,5.55634,5.55634,16000000.0
2005-03-15 13:36:00,5.55573,5.55659,5.55515,5.55527,8000000.0
2005-03-15 13:37:00,5.55434,5.55528,5.55424,5.55456,17000000.0
2005-03-15 13:38:00,5.55489,5.55495,5.55383,5.55467,14000000.0
2005-03-15 13:39:00,5.55436,5.55475,5.55358,5.5546,10000000.0
2005-03-15 13:40:00,5.55506,5.55536,5.55415,5.55536,8000000.0
2005-03-15 13:41:00,5.55538,5.55575,5.55495,5.55575,11000000.0
2005-03-15 13:42:00,5.55584,5.55695,5.55569,5.55695,14000000.0
2005-03-15 13:43:00,5.55722,5.55782,5.55633,5.55782,11000000.0
2005-03-15 13:44:00,5.5588,5.5588,5.55734,5.55734,11000000.0
2005-03-15 13:45:00,5.55757,5.55854,5.55725,5.55782,14000000.0
2005-03-15 13:46:00,5.55848,5.55848,5.55736,5.55803,11000000.0
2005-03-15 13:47:00,5.5575,5.55837,5.55687,5.55803,13000000.0
2005-03-15 13:48:00,5.55795,5.55832,5.55724,5.55799,14000000.0
2005-03-15 13:49:00,5.55767,5.55845,5.55631,5.55631,12000000.0
2005-03-15 13:50:00,5.55789,5.55789,5.55569,5.55579,16000000.0
2005-03-15 13:51:00,5.55678,5.55765,5.55678,5.55713,14000000.0
2005-03-15 13:52:00,5.55701,5.55805,5.55681,5.55805,10000000.0
2005-03-15 13:53:00,5.55766,5.55844,5.55765,5.55844,10000000.0
2005-03-15 13:54:00,5.5587,5.55885,5.55804,5.55885,8000000.0
2005-03-15 13:55:00,5.55887,5.55917,5.5585,5.5585,13000000.0
2005-03-15 13:56:00,5.55902,5.55932,5.55816,5.55932,17000000.0
2005-03-15 13:57:00,5.55903,5.55964,5.55821,5.55964,13000000.0
2005-03-15 13:58:00,5.55898,5.55899,5.55861,5.55894,7000000.0
2005-03-15 13:59:00,5.55967,5.55973,5.55857,5.55931,9000000.0
2005-03-15 14:00:00,5.55941,5.55946,5.55901,5.55946,7000000.0
2005-03-15 14:01:00,5.55923,5.55935,5.55844,5.55935,11000000.0
2005-03-15 14:02:00,5.55843,5.5593,5.55781,5.55841,19000000.0
2005-03-15 14:03:00,5.55879,5.5589,5.55805,5.55833,13000000.0
2005-03-15 14:04:00,5.559,5.55904,5.55777,5.55904,22000000.0
2005-03-15 14:05:00,5.55907,5.55907,5.55831,5.55902,17000000.0
2005-03-15 14:06:00,5.56003,5.56011,5.55907,5.55955,11000000.0
2005-03-15 14:07:00,5.56074,5.56106,5.56033,5.56061,9000000.0
2005-03-15 14:08:00,5.56082,5.56172,5.55987,5.56172,11000000.0
2005-03-15 14:09:00,5.56129,5.56243,5.56108,5.56137,12000000.0
2005-03-15 14:10:00,5.56111,5.56158,5.56023,5.5611,13000000.0
2005-03-15 14:11:00,5.56187,5.56187,5.56046,5.5612,14000000.0
2005-03-15 14:12:00,5.56071,5.56189,5.56071,5.56162,11000000.0
2005-03-15 14:13:00,5.56061,5.56164,5.56038,5.56098,11000000.0
2005-03-15 14:14:00,5.56013,5.56143,5.56013,5.56143,7000000.0
2005-03-15 14:15:00,5.56069,5.56069,5.56006,5.56054,14000000.0
2005-03-15 14:16:00,5.56038,5.56085,5.55899,5.55936,13000000.0
2005-03-15 14:17:00,5.55957,5.56013,5.55843,5.55955,22000000.0
2005-03-15 14:18:00,5.56058,5.56121,5.55965,5.56068,15000000.0
2005-03-15 14:19:00,5.56043,5.56043,5.55828,5.55828,12000000.0
2005-03-15 14:20:00,5.5606,5.56108,5.5593,5.56037,7000000.0
2005-03-15 14:21:00,5.56047,5.56054,5.55992,5.56043,13000000.0
2005-03-15 14:22:00,5.56085,5.56103,5.55986,5.56011,8000000.0
2005-03-15 14:23:00,5.55972,5.56019,5.55867,5.55867,11000000.0
2005-03-15 14:24:00,5.5594,5.56,5.55815,5.55815,13000000.0
2005-03-15 14:25:00,5.55902,5.56154,5.55902,5.56074,15000000.0
2005-03-15 14:26:00,5.56052,5.56136,5.56012,5.56034,8000000.0
2005-03-15 14:27:00,5.56078,5.56099,5.55969,5.56099,10000000.0
2005-03-15 14:28:00,5.5606,5.56148,5.5601,5.56103,11000000.0
2005-03-15 14:29:00,5.56184,5.56214,5.56039,5.56039,21000000.0
2005-03-15 14:30:00,5.56094,5.56218,5.56056,5.56056,11000000.0
2005-03-15 14:31:00,5.56127,5.562,5.56063,5.56063,17000000.0
2005-03-15 14:32:00,5.5617,5.56221,5.56131,5.56213,15000000.0
2005-03-15 14:33:00,5.56198,5.56235,5.5614,5.5621,8000000.0
2005-03-15 14:34:00,5.56152,5.56152,5.56013,5.5606,9000000.0
2005-03-15 14:35:00,5.55977,5.56124,5.55977,5.56124,11000000.0
2005-03-15 14:36:00,5.56151,5.5623,5.55992,5.56028,15000000.0
2005-03-15 14:37:00,5.56094,5.56103,5.55995,5.56103,8000000.0
2005-03-15 14:38:00,5.5614,5.56146,5.56076,5.561,10000000.0
2005-03-15 14:39:00,5.56185,5.5624,5.56169,5.56196,19000000.0
2005-03-15 14:40:00,5.5618,5.5622,5.56167,5.56184,15000000.0
2005-03-15 14:41:00,5.5625,5.56258,5.5613,5.5613,15000000.0
2005-03-15 14:42:00,5.56212,5.56243,5.56155,5.56163,17000000.0
2005-03-15 14:43:00,5.56045,5.5614,5.56045,5.56073,15000000.0
2005-03-15 14:44:00,5.55959,5.56091,5.55959,5.56078,15000000.0
2005-03-15 14:45:00,5.56066,5.56077,5.55972,5.55987,9000000.0
2005-03-15 14:46:00,5.56034,5.56034,5.55946,5.55962,11000000.0
2005-03-15 14:47:00,5.55998,5.56052,5.55897,5.56052,12000000.0
2005-03-15 14:48:00,5.55924,5.5605,5.55924,5.5605,12000000.0
2005-03-15 14:49:00,5.56046,5.56119,5.55965,5.55965,12000000.0
2005-03-15 14:50:00,5.55959,5.56039,5.55956,5.56013,15000000.0
2005-03-15 14:51:00,5.55851,5.55954,5.55831,5.55837,10000000.0
2005-03-15 14:52:00,5.5572,5.55871,5.5572,5.55871,13000000.0
2005-03-15 14:53:00,5.55822,5.55888,5.55771,5.55808,13000000.0
2005-03-15 14:54:00,5.55868,5.55891,5.55827,5.55827,9000000.0
2005-03-15 14:55:00,5.55819,5.55893,5.55819,5.55862,16000000.0
2005-03-15 14:56:00,5.55898,5.55898,5.55766,5.55878,15000000.0
2005-03-15 14:57:00,5.55885,5.55885,5.55787,5.55814,15000000.0
2005-03-15 14:58:00,5.55753,5.55777,5.55672,5.55769,11000000.0
2005-03-15 14:59:00,5.55833,5.55833,5.55682,5.55745,14000000.0
2005-03-15 15:00:00,5.55823,5.55839,5.55682,5.5583,18000000.0
2005-03-15 15:01:00,5.55848,5.55913,5.55728,5.55728,12000000.0
2005-03-15 15:02:00,5.55709,5.55792,5.55709,5.55774,7000000.0
2005-03-15 15:03:00,5.55635,5.55769,5.5561,5.55696,18000000.0
2005-03-15 15:04:00,5.5566,5.55726,5.55574,5.55676,21000000.0
2005-03-15 15:05:00,5.55659,5.5569,5.55574,5.5564,13000000.0
2005-03-15 15:06:00,5.55671,5.55764,5.55601,5.55747,14000000.0
2005-03-15 15:07:00,5.55646,5.55771,5.55644,5.55761,22000000.0
2005-03-15 15:08:00,5.55669,5.55733,5.55625,5.55684,10000000.0
2005-03-15 15:09:00,5.55697,5.55697,5.55536,5.55609,9000000.0
2005-03-15 15:10:00,5.55693,5.55744,5.5558,5.5568,14000000.0
2005-03-15 15:11:00,5.55752,5.55799,5.55688,5.55783,12000000.0
2005-03-15 15:12:00,5.55789,5.55811,5.55673,5.55743,13000000.0
2005-03-15 15:13:00,5.55853,5.5592,5.55785,5.5592,12000000.0
2005-03-15 15:14:00,5.55785,5.55847,5.55758,5.55847,10000000.0
2005-03-15 15:15:00,5.55854,5.55864,5.55739,5.55826,16000000.0
2005-03-15 15:16:00,5.55811,5.55852,5.55718,5.5581,15000000.0
2005-03-15 15:17:00,5.55744,5.55839,5.55744,5.55819,14000000.0
2005-03-15 15:18:00,5.55744,5.55866,5.55645,5.55846,12000000.0
2005-03-15 15:19:00,5.55732,5.55745,5.55647,5.5569,11000000.0
2005-03-15 15:20:00,5.55792,5.55792,5.55637,5.55722,14000000.0
2005-03-15 15:21:00,5.55753,5.55785,5.55653,5.55785,14000000.0
2005-03-15 15:22:00,5.55779,5.55815,5.55635,5.55737,10000000.0
2005-03-15 15:23:00,5.55695,5.55734,5.55609,5.55609,11000000.0
2005-03-15 15:24:00,5.55628,5.55628,5.55565,5.55565,10000000.0
2005-03-15 15:25:00,5.55583,5.55621,5.55501,5.55528,16000000.0
2005-03-15 15:26:00,5.55599,5.55613,5.55472,5.55517,15000000.0
2005-03-15 15:27:00,5.55444,5.55531,5.55401,5.55531,10000000.0
2005-03-15 15:28:00,5.55532,5.55583,5.55512,5.55568,11000000.0
2005-03-15 15:29:00,5.55607,5.55704,5.55592,5.55638,19000000.0
2005-03-15 15:30:00,5.55583,5.55782,5.55508,5.55676,10000000.0
2005-03-15 15:31:00,5.55428,5.55557,5.55189,5.55189,14000000.0
2005-03-15 15:32:00,5.55148,5.55216,5.55035,5.55216,12000000.0
2005-03-15 15:33:00,5.55208,5.55336,5.55189,5.55336,20000000.0
2005-03-15 15:34:00,5.55362,5.5546,5.5534,5.55424,12000000.0
2005-03-15 15:35:00,5.55432,5.55494,5.55402,5.55471,12000000.0
2005-03-15 15:36:00,5.55377,5.5552,5.55377,5.5552,10000000.0
2005-03-15 15:37:00,5.55568,5.55612,5.55478,5.55591,10000000.0
2005-03-15 15:38:00,5.55706,5.55777,5.55581,5.55709,13000000.0
2005-03-15 15:39:00,5.55655,5.55764,5.55626,5.55724,7000000.0
2005-03-15 15:40:00,5.55696,5.55699,5.55607,5.55666,10000000.0
2005-03-15 15:41:00,5.55581,5.55667,5.55547,5.55656,9000000.0
2005-03-15 15:42:00,5.55557,5.55663,5.55521,5.55663,13000000.0
2005-03-15 15:43:00,5.557,5.55793,5.55666,5.55793,16000000.0
2005-03-15 15:44:00,5.55678,5.55713,5.55532,5.55532,14000000.0
2005-03-15 15:45:00,5.55548,5.55588,5.55464,5.55523,15000000.0
2005-03-15 15:46:00,5.55484,5.55604,5.55465,5.55515,13000000.0
2005-03-15 15:47:00,5.55491,5.55617,5.55491,5.55595,9000000.0
2005-03-15 15:48:00,5.55548,5.55604,5.555,5.55547,21000000.0
2005-03-15 15:49:00,5.55411,5.55411,5.55209,5.55293,23000000.0
2005-03-15 15:50:00,5.55236,5.55341,5.55144,5.55314,12000000.0
2005-03-15 15:51:00,5.5533,5.55359,5.55194,5.5525,19000000.0
2005-03-15 15:52:00,5.55227,5.55281,5.55158,5.55181,15000000.0
2005-03-15 15:53:00,5.55252,5.5534,5.5523,5.5534,14000000.0
2005-03-15 15:54:00,5.55301,5.55317,5.5517,5.55207,15000000.0
2005-03-15 15:55:00,5.55191,5.55271,5.55165,5.55271,12000000.0
2005-03-15 15:56:00,5.5527,5.5533,5.55186,5.55262,18000000.0
2005-03-15 15:57:00,5.55225,5.5532,5.55225,5.55274,10000000.0
2005-03-15 15:58:00,5.55138,5.55213,5.55095,5.55121,22000000.0
2005-03-15 15:59:00,5.55167,5.55177,5.54718,5.5487,12000000.0
2005-03-15 16:00:00,5.5522,5.56325,5.5522,5.56325,12000000.0
2005-03-15 16:01:00,5.56522,5.56538,5.5611,5.56131,12000000.0
2005-03-15 16:02:00,5.56037,5.56087,5.55819,5.56087,13000000.0
2005-03-15 16:03:00,5.56349,5.56515,5.56297,5.56514,13000000.0
2005-03-15 16:04:00,5.56618,5.57013,5.56566,5.56994,11000000.0
2005-03-15 16:05:00,5.57087,5.57092,5.56664,5.56664,9000000.0
2005-03-15 16:06:00,5.56491,5.56872,5.56491,5.56792,14000000.0
2005-03-15 16:07:00,5.56834,5.56838,5.56597,5.56789,15000000.0
2005-03-15 16:08:00,5.56877,5.57139,5.56853,5.57123,15000000.0
2005-03-15 16:09:00,5.57202,5.57213,5.57029,5.57029,17000000.0
2005-03-15 16:10:00,5.57104,5.5727,5.57104,5.5727,14000000.0
2005-03-15 16:11:00,5.57379,5.5751,5.57321,5.57454,9000000.0
2005-03-15 16:12:00,5.57475,5.5764,5.57471,5.57568,15000000.0
2005-03-15 16:13:00,5.57555,5.57728,5.575,5.5765,14000000.0
2005-03-15 16:14:00,5.57554,5.57554,5.57326,5.57459,12000000.0
2005-03-15 16:15:00,5.57475,5.57502,5.573,5.57491,14000000.0
2005-03-15 16:16:00,5.57604,5.57734,5.575,5.57734,13000000.0
2005-03-15 16:17:00,5.57665,5.57676,5.57413,5.57531,18000000.0
2005-03-15 16:18:00,5.57427,5.57432,5.57342,5.57347,13000000.0
2005-03-15 16:19:00,5.57359,5.57585,5.57307,5.57585,8000000.0
2005-03-15 16:20:00,5.57617,5.57698,5.57538,5.57615,13000000.0
2005-03-15 16:21:00,5.57514,5.57568,5.57425,5.57479,12000000.0
2005-03-15 16:22:00,5.57526,5.57526,5.57342,5.57371,11000000.0
2005-03-15 16:23:00,5.57405,5.57425,5.5725,5.57425,14000000.0
2005-03-15 16:24:00,5.57287,5.5739,5.57235,5.57365,15000000.0
2005-03-15 16:25:00,5.5737,5.574,5.57325,5.57398,11000000.0
2005-03-15 16:26:00,5.5725,5.57313,5.57173,5.57271,8000000.0
2005-03-15 16:27:00,5.57212,5.57229,5.57097,5.57172,10000000.0
2005-03-15 16:28:00,5.57202,5.57313,5.57191,5.57245,15000000.0
2005-03-15 16:29:00,5.57146,5.57301,5.57132,5.57271,7000000.0
2005-03-15 16:30:00,5.57327,5.57487,5.57327,5.57374,16000000.0
2005-03-15 16:31:00,5.57416,5.5754,5.57416,5.57532,14000000.0
2005-03-15 16:32:00,5.57479,5.57479,5.57369,5.57369,7000000.0
2005-03-15 16:33:00,5.57463,5.57534,5.57377,5.57533,8000000.0
2005-03-15 16:34:00,5.57541,5.5759,5.57502,5.57545,8000000.0
2005-03-15 16:35:00,5.57476,5.57895,5.57476,5.57892,9000000.0
2005-03-15 16:36:00,5.5801,5.58143,5.5801,5.58143,13000000.0
2005-03-15 16:37:00,5.58161,5.5822,5.57897,5.58217,18000000.0
2005-03-15 16:38:00,5.58275,5.58539,5.58275,5.5848,18000000.0
2005-03-15 16:39:00,5.58558,5.58589,5.5844,5.58589,20000000.0
2005-03-15 16:40:00,5.58647,5.58682,5.58598,5.58632,13000000.0
2005-03-15 16:41:00,5.58398,5.58551,5.58385,5.5843,20000000.0
2005-03-15 16:42:00,5.5842,5.58457,5.58344,5.58381,18000000.0
2005-03-15 16:43:00,5.58471,5.58521,5.58328,5.58407,15000000.0
2005-03-15 16:44:00,5.58495,5.58557,5.58419,5.58495,20000000.0
2005-03-15 16:45:00,5.58516,5.58569,5.58447,5.58494,13000000.0
2005-03-15 16:46:00,5.58567,5.58808,5.58531,5.58754,15000000.0
2005-03-15 16:47:00,5.58812,5.5882,5.58754,5.58789,8000000.0
2005-03-15 16:48:00,5.58776,5.5884,5.58758,5.58774,11000000.0
2005-03-15 16:49:00,5.5877,5.58803,5.58744,5.58763,12000000.0
2005-03-15 16:50:00,5.58773,5.58773,5.58659,5.58698,15000000.0
2005-03-15 16:51:00,5.58667,5.58739,5.58605,5.58684,18000000.0
2005-03-15 16:52:00,5.58745,5.58811,5.58732,5.58732,14000000.0
2005-03-15 16:53:00,5.58767,5.58878,5.58729,5.58878,8000000.0
2005-03-15 16:54:00,5.58969,5.58969,5.58888,5.58912,11000000.0
2005-03-15 16:55:00,5.58919,5.58997,5.58853,5.58857,12000000.0
2005-03-15 16:56:00,5.58893,5.58893,5.58742,5.58742,10000000.0
2005-03-15 16:57:00,5.58786,5.58802,5.58691,5.58722,8000000.0
2005-03-15 16:58:00,5.58652,5.58657,5.58515,5.58577,9000000.0
2005-03-15 16:59:00,5.58549,5.58549,5.58453,5.58519,13000000.0
2005-03-15 17:00:00,5.58453,5.58548,5.58346,5.58346,11000000.0
2005-03-15 17:01:00,5.58362,5.58362,5.58154,5.58189,12000000.0
2005-03-15 17:02:00,5.58205,5.5822,5.58135,5.5819,10000000.0
2005-03-15 17:03:00,5.58277,5.58377,5.58267,5.58323,16000000.0
2005-03-15 17:04:00,5.58407,5.58407,5.58237,5.58292,13000000.0
2005-03-15 17:05:00,5.58277,5.58339,5.58204,5.58249,16000000.0
2005-03-15 17:06:00,5.58258,5.583,5.58173,5.58173,12000000.0
2005-03-15 17:07:00,5.58147,5.58178,5.58034,5.58034,8000000.0
2005-03-15 17:08:00,5.58141,5.58141,5.58034,5.58077,21000000.0
2005-03-15 17:09:00,5.58136,5.58173,5.57998,5.58173,16000000.0
2005-03-15 17:10:00,5.58227,5.5825,5.58155,5.5825,11000000.0
2005-03-15 17:11:00,5.58316,5.58391,5.58222,5.58391,11000000.0
2005-03-15 17:12:00,5.58392,5.58393,5.58312,5.58317,9000000.0
2005-03-15 17:13:00,5.58353,5.58353,5.58272,5.58272,9000000.0
2005-03-15 17:14:00,5.5826,5.58391,5.58176,5.58391,17000000.0
2005-03-15 17:15:00,5.58236,5.58333,5.58236,5.58333,11000000.0
2005-03-15 17:16:00,5.58377,5.58472,5.58376,5.58407,15000000.0
2005-03-15 17:17:00,5.58265,5.58375,5.58265,5.58346,13000000.0
2005-03-15 17:18:00,5.58357,5.58373,5.58224,5.58373,15000000.0
2005-03-15 17:19:00,5.58509,5.58535,5.58448,5.58507,17000000.0
2005-03-15 17:20:00,5.58486,5.58542,5.58466,5.5852,12000000.0
2005-03-15 17:21:00,5.58496,5.58496,5.58407,5.58424,7000000.0
2005-03-15 17:22:00,5.58422,5.58422,5.58278,5.58334,14000000.0
2005-03-15 17:23:00,5.58301,5.58391,5.58279,5.58345,13000000.0
2005-03-15 17:24:00,5.58455,5.58507,5.58418,5.58418,9000000.0
2005-03-15 17:25:00,5.58468,5.58468,5.5834,5.5834,11000000.0
2005-03-15 17:26:00,5.5835,5.58387,5.58266,5.58346,16000000.0
2005-03-15 17:27:00,5.58351,5.58429,5.58335,5.5838,9000000.0
2005-03-15 17:28:00,5.5832,5.58401,5.58314,5.58359,15000000.0
2005-03-15 17:29:00,5.58379,5.5839,5.58285,5.58359,11000000.0
2005-03-15 17:30:00,5.58337,5.5841,5.58337,5.58401,19000000.0
2005-03-15 17:31:00,5.58378,5.58396,5.58299,5.58299,11000000.0
2005-03-15 17:32:00,5.58304,5.58358,5.58299,5.58358,9000000.0
2005-03-15 17:33:00,5.58333,5.58333,5.58246,5.58304,10000000.0
2005-03-15 17:34:00,5.58292,5.58346,5.58246,5.58313,14000000.0
2005-03-15 17:35:00,5.5828,5.58364,5.58239,5.58267,13000000.0
2005-03-15 17:36:00,5.58208,5.58264,5.582,5.58243,11000000.0
2005-03-15 17:37:00,5.58271,5.58309,5.58197,5.58197,15000000.0
2005-03-15 17:38:00,5.58283,5.58334,5.58178,5.58334,17000000.0
2005-03-15 17:39:00,5.5836,5.5836,5.58234,5.58265,8000000.0
2005-03-15 17:40:00,5.58406,5.58595,5.58375,5.58594,12000000.0
2005-03-15 17:41:00,5.58583,5.58583,5.58444,5.58444,21000000.0
2005-03-15 17:42:00,5.58513,5.58569,5.58509,5.58555,13000000.0
2005-03-15 17:43:00,5.5862,5.5862,5.58509,5.58602,11000000.0
2005-03-15 17:44:00,5.58619,5.58729,5.58556,5.58729,19000000.0
2005-03-15 17:45:00,5.58734,5.5876,5.58695,5.5874,10000000.0
2005-03-15 17:46:00,5.58783,5.58821,5.58714,5.58821,13000000.0
2005-03-15 17:47:00,5.58802,5.58969,5.58694,5.58969,9000000.0
2005-03-15 17:48:00,5.59034,5.59066,5.58973,5.59004,14000000.0
2005-03-15 17:49:00,5.59025,5.59025,5.58893,5.58997,14000000.0
2005-03-15 17:50:00,5.58962,5.58962,5.58832,5.58882,17000000.0
2005-03-15 17:51:00,5.5889,5.5889,5.58638,5.58638,13000000.0
2005-03-15 17:52:00,5.58701,5.58829,5.58692,5.58818,24000000.0
2005-03-15 17:53:00,5.58802,5.58849,5.5879,5.58811,16000000.0
2005-03-15 17:54:00,5.58834,5.58997,5.58803,5.58835,16000000.0
2005-03-15 17:55:00,5.5888,5.5891,5.5883,5.58831,13000000.0
2005-03-15 17:56:00,5.58816,5.5889,5.58774,5.58851,15000000.0
2005-03-15 17:57:00,5.58847,5.58847,5.5873,5.58798,10000000.0
2005-03-15 17:58:00,5.5876,5.58833,5.58759,5.58825,15000000.0
2005-03-15 17:59:00,5.5889,5.58917,5.58852,5.58871,13000000.0
2005-03-15 18:00:00,5.58761,5.58961,5.58742,5.58961,7000000.0
2005-03-15 18:01:00,5.59017,5.59118,5.58958,5.5911,18000000.0
2005-03-15 18:02:00,5.59095,5.59161,5.59063,5.59098,17000000.0
2005-03-15 18:03:00,5.59011,5.59121,5.58952,5.59121,16000000.0
2005-03-15 18:04:00,5.59109,5.59221,5.59069,5.59204,14000000.0
2005-03-15 18:05:00,5.59207,5.59261,5.59186,5.59256,13000000.0
2005-03-15 18:06:00,5.59273,5.59289,5.59195,5.59248,18000000.0
2005-03-15 18:07:00,5.59275,5.59391,5.59195,5.59332,12000000.0
2005-03-15 18:08:00,5.59176,5.59291,5.59108,5.59108,18000000.0
2005-03-15 18:09:00,5.59074,5.59236,5.59074,5.59236,12000000.0
2005-03-15 18:10:00,5.59151,5.59209,5.59059,5.59179,13000000.0
2005-03-15 18:11:00,5.59039,5.59193,5.59018,5.59193,10000000.0
2005-03-15 18:12:00,5.59193,5.59289,5.59193,5.59245,11000000.0
2005-03-15 18:13:00,5.59225,5.59245,5.59131,5.59245,14000000.0
2005-03-15 18:14:00,5.59304,5.59375,5.59219,5.59375,10000000.0
2005-03-15 18:15:00,5.59371,5.59386,5.59305,5.59386,10000000.0
2005-03-15 18:16:00,5.59382,5.59451,5.59367,5.59445,9000000.0
2005-03-15 18:17:00,5.59439,5.59473,5.59359,5.59453,18000000.0
2005-03-15 18:18:00,5.59465,5.59527,5.5931,5.5931,14000000.0
2005-03-15 18:19:00,5.59287,5.59287,5.59119,5.59119,10000000.0
2005-03-15 18:20:00,5.59173,5.59285,5.59103,5.59103,15000000.0
2005-03-15 18:21:00,5.59162,5.59263,5.59152,5.59203,18000000.0
2005-03-15 18:22:00,5.59149,5.59229,5.59098,5.59098,14000000.0
2005-03-15 18:23:00,5.59144,5.59144,5.5907,5.59113,7000000.0
2005-03-15 18:24:00,5.59204,5.59251,5.59157,5.59251,9000000.0
2005-03-15 18:25:00,5.59293,5.59293,5.59155,5.59169,13000000.0
2005-03-15 18:26:00,5.591,5.591,5.59021,5.59064,16000000.0
2005-03-15 18:27:00,5.59053,5.59111,5.59004,5.5904,14000000.0
2005-03-15 18:28:00,5.59021,5.59048,5.58915,5.58951,13000000.0
2005-03-15 18:29:00,5.5894,5.5894,5.58832,5.58901,11000000.0
2005-03-15 18:30:00,5.59009,5.5907,5.58949,5.59026,16000000.0
2005-03-15 18:31:00,5.58941,5.58979,5.58915,5.58959,12000000.0
2005-03-15 18:32:00,5.58913,5.59018,5.58912,5.59008,11000000.0
2005-03-15 18:33:00,5.58953,5.59074,5.58953,5.59074,13000000.0
2005-03-15 18:34:00,5.59103,5.59106,5.58997,5.58999,13000000.0
2005-03-15 18:35:00,5.59019,5.59082,5.58974,5.59016,18000000.0
2005-03-15 18:36:00,5.59053,5.59072,5.58888,5.59035,18000000.0
2005-03-15 18:37:00,5.5908,5.5923,5.5908,5.59221,18000000.0
2005-03-15 18:38:00,5.59189,5.59189,5.59035,5.59035,11000000.0
2005-03-15 18:39:00,5.59006,5.59029,5.58955,5.58957,11000000.0
2005-03-15 18:40:00,5.58893,5.58906,5.586,5.58624,14000000.0
2005-03-15 18:41:00,5.5856,5.58641,5.5849,5.58532,16000000.0
2005-03-15 18:42:00,5.58546,5.58629,5.58401,5.58625,14000000.0
2005-03-15 18:43:00,5.58663,5.58664,5.5852,5.58653,10000000.0
2005-03-15 18:44:00,5.58672,5.58705,5.58632,5.58682,13000000.0
2005-03-15 18:45:00,5.58726,5.58767,5.58641,5.58765,13000000.0
2005-03-15 18:46:00,5.58836,5.58904,5.58738,5.58904,12000000.0
2005-03-15 18:47:00,5.58849,5.58914,5.58809,5.58889,14000000.0
2005-03-15 18:48:00,5.58869,5.59,5.58869,5.58996,15000000.0
2005-03-15 18:49:00,5.58955,5.58955,5.58804,5.58871,12000000.0
2005-03-15 18:50:00,5.58881,5.58956,5.58863,5.58884,9000000.0
2005-03-15 18:51:00,5.58895,5.58942,5.58843,5.5892,17000000.0
2005-03-15 18:52:00,5.58975,5.58975,5.58921,5.58934,9000000.0
2005-03-15 18:53:00,5.58882,5.59017,5.58882,5.58969,14000000.0
2005-03-15 18:54:00,5.58954,5.58973,5.58875,5.58967,14000000.0
2005-03-15 18:55:00,5.59001,5.59008,5.58934,5.58979,10000000.0
2005-03-15 18:56:00,5.59059,5.59162,5.59059,5.5911,16000000.0
2005-03-15 18:57:00,5.59271,5.59383,5.59199,5.59199,17000000.0
2005-03-15 18:58:00,5.59215,5.59307,5.59215,5.59221,14000000.0
2005-03-15 18:59:00,5.59136,5.59186,5.58996,5.59009,14000000.0
2005-03-15 19:00:00,5.59103,5.59247,5.59103,5.59151,15000000.0
2005-03-15 19:01:00,5.59153,5.59199,5.5906,5.59119,15000000.0
2005-03-15 19:02:00,5.59048,5.59048,5.58886,5.59009,14000000.0
2005-03-15 19:03:00,5.59027,5.59174,5.58996,5.59174,14000000.0
2005-03-15 19:04:00,5.59227,5.59248,5.5913,5.5913,12000000.0
2005-03-15 19:05:00,5.59093,5.59164,5.58986,5.59162,15000000.0
2005-03-15 19:06:00,5.59101,5.5911,5.58943,5.58973,16000000.0
2005-03-15 19:07:00,5.59,5.59033,5.5895,5.59004,20000000.0
2005-03-15 19:08:00,5.58988,5.58988,5.58924,5.58941,8000000.0
2005-03-15 19:09:00,5.58974,5.58974,5.5883,5.58843,17000000.0
2005-03-15 19:10:00,5.58834,5.58857,5.58787,5.58857,9000000.0
2005-03-15 19:11:00,5.58862,5.58871,5.58783,5.58837,16000000.0
2005-03-15 19:12:00,5.5879,5.58823,5.58739,5.58797,13000000.0
2005-03-15 19:13:00,5.58785,5.588,5.58738,5.58765,10000000.0
2005-03-15 19:14:00,5.58749,5.58838,5.58749,5.58831,20000000.0
2005-03-15 19:15:00,5.5885,5.58855,5.58747,5.58783,12000000.0
2005-03-15 19:16:00,5.58853,5.58915,5.58778,5.58915,8000000.0
2005-03-15 19:17:00,5.5891,5.59,5.58764,5.59,18000000.0
2005-03-15 19:18:00,5.59062,5.59062,5.58954,5.59026,11000000.0
2005-03-15 19:19:00,5.58983,5.59028,5.58924,5.58924,12000000.0
2005-03-15 19:20:00,5.59076,5.5917,5.59019,5.5917,14000000.0
2005-03-15 19:21:00,5.59156,5.59156,5.59011,5.59049,13000000.0
2005-03-15 19:22:00,5.59072,5.59078,5.58974,5.59038,12000000.0
2005-03-15 19:23:00,5.59011,5.59054,5.58968,5.58987,14000000.0
2005-03-15 19:24:00,5.59007,5.5906,5.58989,5.59055,19000000.0
2005-03-15 19:25:00,5.58908,5.59035,5.58908,5.58968,8000000.0
2005-03-15 19:26:00,5.58979,5.58979,5.58864,5.58888,7000000.0
2005-03-15 19:27:00,5.58851,5.5896,5.58845,5.58858,20000000.0
2005-03-15 19:28:00,5.58854,5.58892,5.5881,5.58892,17000000.0
2005-03-15 19:29:00,5.58822,5.58902,5.58822,5.58898,10000000.0
2005-03-15 19:30:00,5.58908,5.58917,5.58807,5.58868,15000000.0
2005-03-15 19:31:00,5.58873,5.58927,5.58847,5.58847,11000000.0
2005-03-15 19:32:00,5.58844,5.58897,5.58838,5.58887,9000000.0
2005-03-15 19:33:00,5.58883,5.58913,5.58789,5.58807,14000000.0
2005-03-15 19:34:00,5.58778,5.58791,5.58706,5.58786,17000000.0
2005-03-15 19:35:00,5.58814,5.58814,5.58726,5.58778,8000000.0
2005-03-15 19:36:00,5.58737,5.58812,5.58722,5.58802,15000000.0
2005-03-15 19:37:00,5.58802,5.58804,5.58717,5.58717,8000000.0
2005-03-15 19:38:00,5.58829,5.58936,5.58753,5.58819,15000000.0
2005-03-15 19:39:00,5.58815,5.5889,5.58802,5.58802,17000000.0
2005-03-15 19:40:00,5.5893,5.58949,5.58812,5.58852,16000000.0
2005-03-15 19:41:00,5.5888,5.58935,5.58848,5.58915,11000000.0
2005-03-15 19:42:00,5.58965,5.58965,5.58891,5.58958,15000000.0
2005-03-15 19:43:00,5.58949,5.58969,5.58831,5.58946,14000000.0
2005-03-15 19:44:00,5.5902,5.59038,5.58832,5.58887,14000000.0
2005-03-15 19:45:00,5.58858,5.58876,5.5878,5.58851,15000000.0
2005-03-15 19:46:00,5.58715,5.58885,5.58715,5.58779,15000000.0
2005-03-15 19:47:00,5.58849,5.58909,5.58837,5.58903,16000000.0
2005-03-15 19:48:00,5.58899,5.58929,5.58775,5.58888,16000000.0
2005-03-15 19:49:00,5.58888,5.58981,5.58835,5.58981,8000000.0
2005-03-15 19:50:00,5.5901,5.59017,5.58941,5.58969,9000000.0
2005-03-15 19:51:00,5.58916,5.58949,5.58862,5.58862,19000000.0
2005-03-15 19:52:00,5.5883,5.58903,5.58802,5.58858,11000000.0
2005-03-15 19:53:00,5.58828,5.58876,5.58767,5.58833,14000000.0
2005-03-15 19:54:00,5.58798,5.58822,5.58623,5.58795,18000000.0
2005-03-15 19:55:00,5.58745,5.58805,5.5872,5.58744,13000000.0
2005-03-15 19:56:00,5.5866,5.58682,5.58573,5.58593,10000000.0
2005-03-15 19:57:00,5.58529,5.58628,5.58517,5.58609,16000000.0
2005-03-15 19:58:00,5.58673,5.58721,5.58606,5.58701,15000000.0
2005-03-15 19:59:00,5.58745,5.58762,5.58655,5.58709,14000000.0
2005-03-15 20:00:00,5.58673,5.58684,5.58637,5.58681,11000000.0
2005-03-15 20:01:00,5.58547,5.58665,5.58547,5.58665,24000000.0
2005-03-15 20:02:00,5.58674,5.58685,5.58572,5.58604,11000000.0
2005-03-15 20:03:00,5.58632,5.58643,5.58587,5.58624,11000000.0
2005-03-15 20:04:00,5.58677,5.58677,5.58569,5.58572,10000000.0
2005-03-15 20:05:00,5.58714,5.58714,5.5859,5.58611,17000000.0
2005-03-15 20:06:00,5.58604,5.58654,5.58488,5.58488,10000000.0
2005-03-15 20:07:00,5.58471,5.58608,5.58415,5.58596,14000000.0
2005-03-15 20:08:00,5.58585,5.58712,5.58585,5.58687,13000000.0
2005-03-15 20:09:00,5.58682,5.58683,5.58604,5.5861,11000000.0
2005-03-15 20:10:00,5.58653,5.58681,5.58578,5.58621,11000000.0
2005-03-15 20:11:00,5.58615,5.58678,5.58502,5.58678,9000000.0
2005-03-15 20:12:00,5.58611,5.58666,5.58516,5.58652,16000000.0
2005-03-15 20:13:00,5.58556,5.58715,5.58539,5.58665,11000000.0
2005-03-15 20:14:00,5.5861,5.58727,5.58564,5.58564,19000000.0
2005-03-15 20:15:00,5.58455,5.58653,5.58455,5.58625,13000000.0
2005-03-15 20:16:00,5.58613,5.58684,5.58568,5.58632,15000000.0
2005-03-15 20:17:00,5.58666,5.58666,5.586,5.58629,8000000.0
2005-03-15 20:18:00,5.58637,5.58668,5.58571,5.58667,14000000.0
2005-03-15 20:19:00,5.58666,5.58695,5.58601,5.58632,14000000.0
2005-03-15 20:20:00,5.58718,5.58718,5.58565,5.58652,12000000.0
2005-03-15 20:21:00,5.58706,5.58739,5.58645,5.58713,9000000.0
2005-03-15 20:22:00,5.58763,5.5879,5.58691,5.58691,17000000.0
2005-03-15 20:23:00,5.5875,5.58829,5.58686,5.58829,11000000.0
2005-03-15 20:24:00,5.58773,5.58812,5.58709,5.58812,16000000.0
2005-03-15 20:25:00,5.5867,5.58763,5.5867,5.58752,11000000.0
2005-03-15 20:26:00,5.58637,5.5878,5.58637,5.58666,8000000.0
2005-03-15 20:27:00,5.58752,5.58807,5.58707,5.58807,13000000.0
2005-03-15 20:28:00,5.58718,5.58784,5.58653,5.58784,15000000.0
2005-03-15 20:29:00,5.58714,5.58786,5.5868,5.5868,16000000.0
2005-03-15 20:30:00,5.58798,5.58814,5.58757,5.58814,8000000.0
2005-03-15 20:31:00,5.58789,5.58812,5.58688,5.58689,18000000.0
2005-03-15 20:32:00,5.58699,5.58834,5.58699,5.58834,7000000.0
2005-03-15 20:33:00,5.58779,5.58784,5.58703,5.58775,13000000.0
2005-03-15 20:34:00,5.58803,5.58896,5.58803,5.58893,13000000.0
2005-03-15 20:35:00,5.58869,5.58869,5.58736,5.58792,9000000.0
2005-03-15 20:36:00,5.5873,5.58756,5.5868,5.5874,17000000.0
2005-03-15 20:37:00,5.58669,5.58793,5.58669,5.58764,14000000.0
2005-03-15 20:38:00,5.58716,5.58772,5.58669,5.58735,16000000.0
2005-03-15 20:39:00,5.58817,5.58817,5.58711,5.58759,14000000.0
2005-03-15 20:40:00,5.58755,5.58778,5.58699,5.58744,17000000.0
2005-03-15 20:41:00,5.58706,5.5882,5.58699,5.5882,16000000.0
2005-03-15 20:42:00,5.58723,5.58743,5.58629,5.58629,22000000.0
2005-03-15 20:43:00,5.58718,5.58795,5.5866,5.58795,18000000.0
2005-03-15 20:44:00,5.5874,5.5874,5.5857,5.58716,16000000.0
2005-03-15 20:45:00,5.58663,5.58697,5.58611,5.58657,8000000.0
2005-03-15 20:46:00,5.5872,5.5872,5.58619,5.58659,19000000.0
2005-03-15 20:47:00,5.58654,5.58732,5.58654,5.58719,12000000.0
2005-03-15 20:48:00,5.58678,5.58759,5.58588,5.58759,9000000.0
2005-03-15 20:49:00,5.58811,5.58814,5.58699,5.58814,19000000.0
2005-03-15 20:50:00,5.58694,5.58776,5.58659,5.58664,15000000.0
2005-03-15 20:51:00,5.58697,5.58702,5.58576,5.58613,9000000.0
2005-03-15 20:52:00,5.58675,5.58677,5.58614,5.5865,11000000.0
2005-03-15 20:53:00,5.58551,5.5872,5.58551,5.58625,15000000.0
2005-03-15 20:54:00,5.58498,5.58631,5.58498,5.58631,12000000.0
2005-03-15 20:55:00,5.58674,5.58674,5.586,5.58628,18000000.0
2005-03-15 20:56:00,5.58584,5.58606,5.58523,5.58586,12000000.0
2005-03-15 20:57:00,5.58505,5.58689,5.58505,5.58689,13000000.0
2005-03-15 20:58:00,5.58605,5.58638,5.58572,5.58608,11000000.0
2005-03-15 20:59:00,5.58628,5.58675,5.5859,5.58638,11000000.0
2005-03-15 21:00:00,5.58697,5.58707,5.58649,5.58702,17000000.0
2005-03-15 21:01:00,5.58717,5.58766,5.58652,5.58753,10000000.0
2005-03-15 21:02:00,5.58752,5.58804,5.58752,5.58804,8000000.0
2005-03-15 21:03:00,5.58802,5.58807,5.58741,5.58773,19000000.0
2005-03-15 21:04:00,5.58793,5.58802,5.58728,5.58728,18000000.0
2005-03-15 21:05:00,5.58847,5.58852,5.588,5.58801,14000000.0
2005-03-15 21:06:00,5.58814,5.58937,5.58814,5.58937,12000000.0
2005-03-15 21:07:00,5.58955,5.58955,5.58869,5.58946,10000000.0
2005-03-15 21:08:00,5.58925,5.58925,5.58772,5.58784,14000000.0
2005-03-15 21:09:00,5.58767,5.58777,5.58678,5.58678,16000000.0
2005-03-15 21:10:00,5.58792,5.58792,5.58702,5.58724,15000000.0
2005-03-15 21:11:00,5.58719,5.58765,5.5865,5.58713,13000000.0
2005-03-15 21:12:00,5.58786,5.58903,5.58786,5.58902,10000000.0
2005-03-15 21:13:00,5.58884,5.58884,5.58769,5.58873,14000000.0
2005-03-15 21:14:00,5.58933,5.58961,5.58865,5.58944,10000000.0
2005-03-15 21:15:00,5.58907,5.58907,5.58738,5.58901,15000000.0
2005-03-15 21:16:00,5.58932,5.58932,5.5888,5.5888,11000000.0
2005-03-15 21:17:00,5.588,5.58854,5.58772,5.58854,13000000.0
2005-03-15 21:18:00,5.58784,5.58849,5.58763,5.58822,17000000.0
2005-03-15 21:19:00,5.58813,5.58867,5.5878,5.5882,12000000.0
2005-03-15 21:20:00,5.58849,5.58849,5.5875,5.5876,14000000.0
2005-03-15 21:21:00,5.58707,5.58784,5.58693,5.58706,11000000.0
2005-03-15 21:22:00,5.58707,5.58726,5.58653,5.58726,9000000.0
2005-03-15 21:23:00,5.58742,5.58755,5.58641,5.58644,7000000.0
2005-03-15 21:24:00,5.5879,5.5879,5.58651,5.58749,11000000.0
2005-03-15 21:25:00,5.5871,5.5877,5.58691,5.5877,7000000.0
2005-03-15 21:26:00,5.58683,5.58726,5.58591,5.58591,13000000.0
2005-03-15 21:27:00,5.5875,5.58781,5.58625,5.58625,11000000.0
2005-03-15 21:28:00,5.58647,5.5873,5.58624,5.58664,15000000.0
2005-03-15 21:29:00,5.58685,5.5872,5.58559,5.58671,12000000.0
2005-03-15 21:30:00,5.58686,5.58776,5.58678,5.58776,10000000.0
2005-03-15 21:31:00,5.58779,5.58835,5.58728,5.58728,10000000.0
2005-03-15 21:32:00,5.58705,5.58793,5.58699,5.58793,12000000.0
2005-03-15 21:33:00,5.58678,5.58748,5.58606,5.58644,19000000.0
2005-03-15 21:34:00,5.5866,5.58682,5.58587,5.58677,8000000.0
2005-03-15 21:35:00,5.58689,5.58704,5.5864,5.58704,20000000.0
2005-03-15 21:36:00,5.58669,5.58705,5.58558,5.58644,19000000.0
2005-03-15 21:37:00,5.58677,5.58779,5.58653,5.58747,19000000.0
2005-03-15 21:38:00,5.58706,5.58741,5.58681,5.58723,13000000.0
2005-03-15 21:39:00,5.58706,5.58756,5.58675,5.58736,17000000.0
2005-03-15 21:40:00,5.58753,5.58846,5.58737,5.58846,7000000.0
2005-03-15 21:41:00,5.58791,5.58803,5.5873,5.58789,11000000.0
2005-03-15 21:42:00,5.58808,5.58808,5.58682,5.5878,18000000.0
2005-03-15 21:43:00,5.58739,5.58849,5.58739,5.58849,13000000.0
2005-03-15 21:44:00,5.58751,5.58896,5.58751,5.58896,16000000.0
2005-03-15 21:45:00,5.58855,5.58855,5.58681,5.58804,11000000.0
2005-03-15 21:46:00,5.58844,5.58887,5.5877,5.5877,13000000.0
2005-03-15 21:47:00,5.58754,5.58854,5.58722,5.58832,13000000.0
2005-03-15 21:48:00,5.58828,5.58828,5.58709,5.58709,17000000.0
2005-03-15 21:49:00,5.58683,5.58754,5.5866,5.58753,8000000.0
2005-03-15 21:50:00,5.58743,5.58756,5.58604,5.58604,11000000.0
2005-03-15 21:51:00,5.58717,5.58752,5.58687,5.58707,13000000.0
2005-03-15 21:52:00,5.58691,5.58748,5.58653,5.58748,13000000.0
2005-03-15 21:53:00,5.58738,5.58806,5.58707,5.58779,14000000.0
2005-03-15 21:54:00,5.58825,5.58825,5.58658,5.58664,11000000.0
2005-03-15 21:55:00,5.58714,5.58714,5.58595,5.58625,17000000.0
2005-03-15 21:56:00,5.58668,5.58784,5.58666,5.58671,12000000.0
2005-03-15 21:57:00,5.58665,5.58758,5.58665,5.58701,16000000.0
2005-03-15 21:58:00,5.58701,5.5876,5.58614,5.5876,9000000.0
2005-03-15 21:59:00,5.58759,5.58759,5.58642,5.58664,18000000.0
2005-03-15 22:00:00,5.58595,5.58625,5.58518,5.58623,13000000.0
2005-03-15 22:01:00,5.58532,5.58691,5.58532,5.58627,11000000.0
2005-03-15 22:02:00,5.58651,5.58686,5.58594,5.58661,17000000.0
2005-03-15 22:03:00,5.58689,5.58798,5.58676,5.58738,23000000.0
2005-03-15 22:04:00,5.58768,5.58815,5.58711,5.58811,15000000.0
2005-03-15 22:05:00,5.58821,5.58885,5.58771,5.588,14000000.0
2005-03-15 22:06:00,5.58798,5.58814,5.58629,5.5879,15000000.0
2005-03-15 22:07:00,5.58779,5.58789,5.58629,5.58629,9000000.0
2005-03-15 22:08:00,5.58745,5.58844,5.58698,5.58844,18000000.0
2005-03-15 22:09:00,5.58849,5.58849,5.58728,5.5884,11000000.0
2005-03-15 22:10:00,5.58812,5.58822,5.58738,5.58822,7000000.0
2005-03-15 22:11:00,5.58837,5.58837,5.58724,5.58832,8000000.0
2005-03-15 22:12:00,5.58817,5.58847,5.58726,5.58737,16000000.0
2005-03-15 22:13:00,5.58713,5.58801,5.58694,5.58801,24000000.0
2005-03-15 22:14:00,5.5879,5.5879,5.58662,5.5867,9000000.0
2005-03-15 22:15:00,5.58671,5.58785,5.58671,5.58785,10000000.0
2005-03-15 22:16:00,5.58794,5.58794,5.58611,5.58779,13000000.0
2005-03-15 22:17:00,5.5878,5.5879,5.58675,5.58675,20000000.0
2005-03-15 22:18:00,5.58654,5.58667,5.58548,5.58667,11000000.0
2005-03-15 22:19:00,5.58703,5.58784,5.5863,5.58726,15000000.0
2005-03-15 22:20:00,5.58711,5.58734,5.58607,5.587,16000000.0
2005-03-15 22:21:00,5.58686,5.58686,5.58517,5.58642,12000000.0
2005-03-15 22:22:00,5.58726,5.58726,5.58556,5.58556,14000000.0
2005-03-15 22:23:00,5.58651,5.58709,5.58639,5.58709,11000000.0
2005-03-15 22:24:00,5.58666,5.58666,5.58565,5.58565,16000000.0
2005-03-15 22:25:00,5.58543,5.58698,5.58543,5.58698,14000000.0
2005-03-15 22:26:00,5.58728,5.58728,5.58659,5.58679,10000000.0
2005-03-15 22:27:00,5.58562,5.5868,5.58562,5.5868,14000000.0
2005-03-15 22:28:00,5.58694,5.58716,5.58545,5.58545,12000000.0
2005-03-15 22:29:00,5.5853,5.58732,5.5853,5.58732,13000000.0
2005-03-15 22:30:00,5.58765,5.58788,5.58762,5.58777,8000000.0
2005-03-15 22:31:00,5.58678,5.58725,5.58625,5.58625,11000000.0
2005-03-15 22:32:00,5.58647,5.58769,5.58641,5.58769,20000000.0
2005-03-15 22:33:00,5.58762,5.58762,5.58632,5.58673,11000000.0
2005-03-15 22:34:00,5.58707,5.58765,5.58707,5.58765,10000000.0
2005-03-15 22:35:00,5.58744,5.58744,5.58625,5.5871,13000000.0
2005-03-15 22:36:00,5.58702,5.58779,5.58661,5.58707,9000000.0
2005-03-15 22:37:00,5.58743,5.58809,5.58704,5.58809,13000000.0
2005-03-15 22:38:00,5.58811,5.58811,5.58687,5.58687,9000000.0
2005-03-15 22:39:00,5.58669,5.58766,5.58655,5.58704,12000000.0
2005-03-15 22:40:00,5.58748,5.58773,5.5867,5.5867,9000000.0
2005-03-15 22:41:00,5.5867,5.588,5.5867,5.5871,14000000.0
2005-03-15 22:42:00,5.58676,5.58774,5.58637,5.58637,13000000.0
2005-03-15 22:43:00,5.58733,5.58745,5.58652,5.58687,12000000.0
2005-03-15 22:44:00,5.58724,5.58805,5.58683,5.58741,15000000.0
2005-03-15 22:45:00,5.58718,5.58808,5.58718,5.5875,13000000.0
2005-03-15 22:46:00,5.58757,5.58844,5.58757,5.58829,14000000.0
2005-03-15 22:47:00,5.58818,5.58818,5.58684,5.58737,15000000.0
2005-03-15 22:48:00,5.58726,5.58794,5.58703,5.58723,13000000.0
2005-03-15 22:49:00,5.58777,5.5881,5.58702,5.5881,13000000.0
2005-03-15 22:50:00,5.5877,5.58791,5.58695,5.5879,15000000.0
2005-03-15 22:51:00,5.58753,5.58826,5.58732,5.58748,14000000.0
2005-03-15 22:52:00,5.58665,5.58841,5.58665,5.58841,9000000.0
2005-03-15 22:53:00,5.58894,5.58895,5.58726,5.58787,15000000.0
2005-03-15 22:54:00,5.58731,5.58824,5.58731,5.58824,17000000.0
2005-03-15 22:55:00,5.5885,5.58935,5.5885,5.58919,16000000.0
2005-03-15 22:56:00,5.58915,5.58915,5.5883,5.58886,13000000.0
2005-03-15 22:57:00,5.58931,5.58931,5.5883,5.58843,8000000.0
2005-03-15 22:58:00,5.58795,5.58886,5.5876,5.58886,8000000.0
2005-03-15 22:59:00,5.58839,5.58848,5.58798,5.58813,19000000.0
2005-03-15 23:00:00,5.58799,5.58883,5.58785,5.58804,10000000.0
2005-03-15 23:01:00,5.58842,5.58885,5.58829,5.58853,7000000.0
2005-03-15 23:02:00,5.5889,5.58913,5.58842,5.58848,15000000.0
2005-03-15 23:03:00,5.58815,5.58945,5.58796,5.58945,17000000.0
2005-03-15 23:04:00,5.5888,5.5888,5.58798,5.5883,19000000.0
2005-03-15 23:05:00,5.58751,5.58857,5.58725,5.58786,9000000.0
2005-03-15 23:06:00,5.58845,5.5888,5.58789,5.58863,12000000.0
2005-03-15 23:07:00,5.58884,5.58925,5.58878,5.58881,14000000.0
2005-03-15 23:08:00,5.58847,5.58919,5.58839,5.58892,16000000.0
2005-03-15 23:09:00,5.5888,5.58945,5.58843,5.58945,9000000.0
2005-03-15 23:10:00,5.58885,5.58947,5.58738,5.58947,12000000.0
2005-03-15 23:11:00,5.58878,5.5893,5.58812,5.58866,14000000.0
2005-03-15 23:12:00,5.58923,5.59001,5.58923,5.58992,7000000.0
2005-03-15 23:13:00,5.5899,5.59023,5.58937,5.59023,14000000.0
2005-03-15 23:14:00,5.59028,5.5907,5.58938,5.59007,19000000.0
2005-03-15 23:15:00,5.59102,5.59121,5.58964,5.58964,13000000.0
2005-03-15 23:16:00,5.58944,5.59111,5.58944,5.59111,15000000.0
2005-03-15 23:17:00,5.59108,5.59108,5.58991,5.59044,11000000.0
2005-03-15 23:18:00,5.58987,5.59051,5.5894,5.59051,12000000.0
2005-03-15 23:19:00,5.59075,5.59195,5.59008,5.59195,14000000.0
2005-03-15 23:20:00,5.59047,5.59113,5.59022,5.59074,19000000.0
2005-03-15 23:21:00,5.59035,5.59154,5.5899,5.59154,7000000.0
2005-03-15 23:22:00,5.59076,5.59079,5.58984,5.59012,15000000.0
2005-03-15 23:23:00,5.59092,5.59109,5.5906,5.59073,11000000.0
2005-03-15 23:24:00,5.5906,5.59096,5.58998,5.59096,14000000.0
2005-03-15 23:25:00,5.59067,5.59156,5.59027,5.591,11000000.0
2005-03-15 23:26:00,5.59141,5.59169,5.59094,5.59107,14000000.0
2005-03-15 23:27:00,5.5912,5.59132,5.59004,5.59004,11000000.0
2005-03-15 23:28:00,5.58967,5.59149,5.58967,5.59149,12000000.0
2005-03-15 23:29:00,5.59117,5.59162,5.58982,5.59162,16000000.0
2005-03-15 23:30:00,5.59105,5.59228,5.59098,5.59139,20000000.0
2005-03-15 23:31:00,5.59207,5.59207,5.59111,5.59153,11000000.0
2005-03-15 23:32:00,5.58993,5.59172,5.58993,5.59122,16000000.0
2005-03-15 23:33:00,5.59172,5.59172,5.59075,5.59081,12000000.0
2005-03-15 23:34:00,5.59103,5.59129,5.59074,5.59086,13000000.0
2005-03-15 23:35:00,5.59091,5.5913,5.59066,5.59077,9000000.0
2005-03-15 23:36:00,5.59069,5.59079,5.58938,5.59079,9000000.0
2005-03-15 23:37:00,5.591,5.5917,5.59097,5.5913,14000000.0
2005-03-15 23:38:00,5.59078,5.59125,5.5904,5.5911,13000000.0
2005-03-15 23:39:00,5.59101,5.59136,5.59049,5.59049,17000000.0
2005-03-15 23:40:00,5.59116,5.59116,5.58967,5.59058,12000000.0
2005-03-15 23:41:00,5.5905,5.59078,5.58963,5.58963,17000000.0
2005-03-15 23:42:00,5.58903,5.58962,5.58811,5.58909,22000000.0
2005-03-15 23:43:00,5.58906,5.58988,5.58825,5.5884,15000000.0
2005-03-15 23:44:00,5.58927,5.59033,5.58927,5.58986,14000000.0
2005-03-15 23:45:00,5.58947,5.59036,5.58891,5.59007,20000000.0
2005-03-15 23:46:00,5.59003,5.59066,5.58974,5.58986,14000000.0
2005-03-15 23:47:00,5.59061,5.59105,5.58961,5.59105,10000000.0
2005-03-15 23:48:00,5.59082,5.59083,5.58962,5.58962,18000000.0
2005-03-15 23:49:00,5.58903,5.59028,5.58903,5.59028,14000000.0
2005-03-15 23:50:00,5.59118,5.59118,5.58996,5.58996,13000000.0
2005-03-15 23:51:00,5.58948,5.58987,5.58919,5.58987,8000000.0
2005-03-15 23:52:00,5.59011,5.5904,5.58909,5.58909,16000000.0
2005-03-15 23:53:00,5.59061,5.59061,5.58969,5.58978,18000000.0
2005-03-15 23:54:00,5.5896,5.58973,5.58841,5.58936,12000000.0
2005-03-15 23:55:00,5.58899,5.59002,5.58878,5.58893,19000000.0
2005-03-15 23:56:00,5.58962,5.59056,5.58929,5.59056,14000000.0
2005-03-15 23:57:00,5.58937,5.58977,5.58851,5.58851,16000000.0
2005-03-15 23:58:00,5.58935,5.59003,5.58917,5.58991,13000000.0
2005-03-15 23:59:00,5.58912,5.59208,5.58912,5.59152,14000000.0
2005-03-16 00:00:00,5.59154,5.59154,5.59063,5.59063,17000000.0
2005-03-16 00:01:00,5.5918,5.59198,5.59132,5.59198,12000000.0
2005-03-16 00:02:00,5.59227,5.59295,5.59146,5.59154,15000000.0
2005-03-16 00:03:00,5.59227,5.59227,5.59147,5.59163,14000000.0
2005-03-16 00:04:00,5.59259,5.59259,5.59131,5.59208,12000000.0
2005-03-16 00:05:00,5.5909,5.59154,5.59021,5.59116,12000000.0
2005-03-16 00:06:00,5.59124,5.59199,5.59034,5.59119,12000000.0
2005-03-16 00:07:00,5.59113,5.59119,5.59017,5.59111,11000000.0
2005-03-16 00:08:00,5.59057,5.59227,5.59057,5.59227,15000000.0
2005-03-16 00:09:00,5.59238,5.59238,5.59164,5.59201,12000000.0
2005-03-16 00:10:00,5.59213,5.59246,5.59172,5.59211,19000000.0
2005-03-16 00:11:00,5.59195,5.59212,5.5911,5.59184,8000000.0
2005-03-16 00:12:00,5.59155,5.59166,5.59122,5.59166,9000000.0
2005-03-16 00:13:00,5.59152,5.59244,5.59129,5.59236,13000000.0
2005-03-16 00:14:00,5.59256,5.59267,5.59097,5.59107,14000000.0
2005-03-16 00:15:00,5.59188,5.59269,5.59162,5.59257,12000000.0
2005-03-16 00:16:00,5.59201,5.59224,5.59179,5.59212,12000000.0
2005-03-16 00:17:00,5.59207,5.59266,5.59172,5.59172,10000000.0
2005-03-16 00:18:00,5.59163,5.59232,5.59096,5.59096,19000000.0
2005-03-16 00:19:00,5.59104,5.59151,5.59041,5.59092,12000000.0
2005-03-16 00:20:00,5.59043,5.59196,5.59043,5.59086,11000000.0
2005-03-16 00:21:00,5.59173,5.59236,5.59097,5.59236,14000000.0
2005-03-16 00:22:00,5.59235,5.59235,5.59046,5.59159,13000000.0
2005-03-16 00:23:00,5.59142,5.59223,5.59122,5.59223,13000000.0
2005-03-16 00:24:00,5.59122,5.59122,5.59051,5.5908,9000000.0
2005-03-16 00:25:00,5.59052,5.59143,5.59028,5.59143,13000000.0
2005-03-16 00:26:00,5.59068,5.59068,5.58993,5.59055,14000000.0
2005-03-16 00:27:00,5.59052,5.59052,5.58949,5.58989,15000000.0
2005-03-16 00:28:00,5.59012,5.59059,5.58946,5.59042,7000000.0
2005-03-16 00:29:00,5.5909,5.5909,5.58904,5.59064,17000000.0
2005-03-16 00:30:00,5.59144,5.59144,5.59055,5.59056,9000000.0
2005-03-16 00:31:00,5.59098,5.59201,5.59098,5.59201,13000000.0
2005-03-16 00:32:00,5.59195,5.59195,5.58962,5.59012,8000000.0
2005-03-16 00:33:00,5.59065,5.59161,5.59065,5.59099,19000000.0
2005-03-16 00:34:00,5.59001,5.5906,5.58983,5.59018,15000000.0
2005-03-16 00:35:00,5.58982,5.58982,5.58896,5.58968,12000000.0
2005-03-16 00:36:00,5.59048,5.59048,5.5889,5.58947,15000000.0
2005-03-16 00:37:00,5.58977,5.58977,5.58903,5.58955,15000000.0
2005-03-16 00:38:00,5.58943,5.58958,5.58904,5.5892,18000000.0
2005-03-16 00:39:00,5.58934,5.59024,5.58934,5.59013,20000000.0
2005-03-16 00:40:00,5.59047,5.59047,5.58889,5.58889,10000000.0
2005-03-16 00:41:00,5.58966,5.59,5.58882,5.58942,9000000.0
2005-03-16 00:42:00,5.59067,5.59067,5.59001,5.59001,16000000.0
2005-03-16 00:43:00,5.58964,5.58989,5.58878,5.5892,16000000.0
2005-03-16 00:44:00,5.5896,5.5896,5.58821,5.58934,10000000.0
2005-03-16 00:45:00,5.58904,5.58952,5.58843,5.58952,16000000.0
2005-03-16 00:46:00,5.58916,5.58925,5.5875,5.58873,12000000.0
2005-03-16 00:47:00,5.58863,5.58904,5.58793,5.58904,8000000.0
2005-03-16 00:48:00,5.58939,5.58973,5.58884,5.58973,16000000.0
2005-03-16 00:49:00,5.58966,5.58966,5.58769,5.58829,11000000.0
2005-03-16 00:50:00,5.58717,5.58857,5.58717,5.58857,9000000.0
2005-03-16 00:51:00,5.58879,5.58879,5.58792,5.58793,9000000.0
2005-03-16 00:52:00,5.58829,5.58869,5.58787,5.5886,18000000.0
2005-03-16 00:53:00,5.58844,5.58886,5.58749,5.58832,12000000.0
2005-03-16 00:54:00,5.58821,5.5888,5.58811,5.58876,12000000.0
2005-03-16 00:55:00,5.58935,5.58935,5.58879,5.58892,11000000.0
2005-03-16 00:56:00,5.58928,5.58928,5.58834,5.58852,14000000.0
2005-03-16 00:57:00,5.58945,5.58954,5.58931,5.58944,15000000.0
2005-03-16 00:58:00,5.59064,5.59064,5.58948,5.58948,9000000.0
2005-03-16 00:59:00,5.5893,5.58976,5.58877,5.58968,17000000.0
2005-03-16 01:00:00,5.59058,5.59058,5.58936,5.58936,12000000.0
2005-03-16 01:01:00,5.58994,5.58997,5.58923,5.58972,15000000.0
2005-03-16 01:02:00,5.58915,5.59009,5.58867,5.59009,10000000.0
2005-03-16 01:03:00,5.59029,5.59029,5.58841,5.58841,13000000.0
2005-03-16 01:04:00,5.58932,5.58969,5.58805,5.58807,13000000.0
2005-03-16 01:05:00,5.58816,5.58899,5.58757,5.58873,13000000.0
2005-03-16 01:06:00,5.58865,5.58865,5.58786,5.58786,12000000.0
2005-03-16 01:07:00,5.58946,5.58999,5.58946,5.58999,13000000.0
2005-03-16 01:08:00,5.59001,5.5902,5.58989,5.5902,15000000.0
2005-03-16 01:09:00,5.58841,5.58841,5.58726,5.58793,17000000.0
2005-03-16 01:10:00,5.5881,5.58859,5.58746,5.58859,10000000.0
2005-03-16 01:11:00,5.58848,5.58848,5.58769,5.58783,11000000.0
2005-03-16 01:12:00,5.58878,5.58888,5.58782,5.5882,10000000.0
2005-03-16 01:13:00,5.58822,5.58904,5.58822,5.58894,11000000.0
2005-03-16 01:14:00,5.58876,5.58907,5.58817,5.58833,13000000.0
2005-03-16 01:15:00,5.58809,5.5881,5.58733,5.58776,9000000.0
2005-03-16 01:16:00,5.5878,5.58845,5.58677,5.58737,12000000.0
2005-03-16 01:17:00,5.58771,5.589,5.58771,5.58796,11000000.0
2005-03-16 01:18:00,5.58766,5.58806,5.58738,5.58739,12000000.0
2005-03-16 01:19:00,5.5884,5.58888,5.58762,5.58888,19000000.0
2005-03-16 01:20:00,5.58876,5.5888,5.58808,5.5888,11000000.0
2005-03-16 01:21:00,5.58863,5.58943,5.58798,5.58798,12000000.0
2005-03-16 01:22:00,5.58835,5.58958,5.58835,5.58953,9000000.0
2005-03-16 01:23:00,5.58973,5.58996,5.58894,5.58894,13000000.0
2005-03-16 01:24:00,5.58995,5.59036,5.58875,5.59036,14000000.0
2005-03-16 01:25:00,5.59014,5.59014,5.58877,5.58877,11000000.0
2005-03-16 01:26:00,5.5898,5.5903,5.58936,5.5903,10000000.0
2005-03-16 01:27:00,5.59028,5.59051,5.58947,5.58973,17000000.0
2005-03-16 01:28:00,5.58941,5.58941,5.58837,5.58898,13000000.0
2005-03-16 01:29:00,5.5891,5.58956,5.58825,5.58956,19000000.0
2005-03-16 01:30:00,5.59008,5.59008,5.58977,5.59002,15000000.0
2005-03-16 01:31:00,5.58905,5.58921,5.58725,5.58815,15000000.0
2005-03-16 01:32:00,5.58813,5.58908,5.58813,5.58882,12000000.0
2005-03-16 01:33:00,5.58835,5.58883,5.58811,5.58865,8000000.0
2005-03-16 01:34:00,5.58728,5.58898,5.58728,5.58898,18000000.0
2005-03-16 01:35:00,5.58759,5.58961,5.58759,5.5888,12000000.0
2005-03-16 01:36:00,5.58896,5.58996,5.58878,5.58996,16000000.0
2005-03-16 01:37:00,5.59037,5.59038,5.58926,5.58976,15000000.0
2005-03-16 01:38:00,5.58962,5.59008,5.58931,5.58983,18000000.0
2005-03-16 01:39:00,5.58978,5.59014,5.58918,5.58918,10000000.0
2005-03-16 01:40:00,5.58906,5.58975,5.58881,5.58952,11000000.0
2005-03-16 01:41:00,5.58916,5.59008,5.58886,5.59008,16000000.0
2005-03-16 01:42:00,5.58895,5.58956,5.58895,5.58928,14000000.0
2005-03-16 01:43:00,5.58836,5.58989,5.58836,5.58985,16000000.0
2005-03-16 01:44:00,5.58976,5.5903,5.58906,5.58933,15000000.0
2005-03-16 01:45:00,5.58846,5.58936,5.58846,5.58912,16000000.0
2005-03-16 01:46:00,5.58843,5.58933,5.58843,5.58933,9000000.0
2005-03-16 01:47:00,5.59039,5.59039,5.58935,5.58981,17000000.0
2005-03-16 01:48:00,5.58922,5.58922,5.58796,5.58871,16000000.0
2005-03-16 01:49:00,5.58808,5.58885,5.58808,5.58885,10000000.0
2005-03-16 01:50:00,5.58891,5.58906,5.58865,5.58906,11000000.0
2005-03-16 01:51:00,5.58881,5.58901,5.58836,5.58893,12000000.0
2005-03-16 01:52:00,5.58911,5.58921,5.58844,5.58916,12000000.0
2005-03-16 01:53:00,5.58993,5.58993,5.58903,5.58928,18000000.0
2005-03-16 01:54:00,5.58942,5.59017,5.58863,5.59017,14000000.0
2005-03-16 01:55:00,5.58986,5.58986,5.58913,5.58969,18000000.0
2005-03-16 01:56:00,5.58963,5.59025,5.58933,5.58954,8000000.0
2005-03-16 01:57:00,5.59083,5.59086,5.5899,5.59034,13000000.0
2005-03-16 01:58:00,5.58991,5.59021,5.58941,5.59021,11000000.0
2005-03-16 01:59:00,5.59075,5.59099,5.59073,5.59087,11000000.0
2005-03-16 02:00:00,5.59036,5.59036,5.5893,5.58962,16000000.0
2005-03-16 02:01:00,5.58956,5.58967,5.58862,5.58966,21000000.0
2005-03-16 02:02:00,5.58975,5.58985,5.58915,5.58964,10000000.0
2005-03-16 02:03:00,5.59026,5.59069,5.58908,5.58908,8000000.0
2005-03-16 02:04:00,5.58975,5.59021,5.58885,5.58885,14000000.0
2005-03-16 02:05:00,5.58948,5.5899,5.58883,5.58957,14000000.0
2005-03-16 02:06:00,5.58985,5.59006,5.5889,5.5889,15000000.0
2005-03-16 02:07:00,5.58955,5.58955,5.58899,5.58942,10000000.0
2005-03-16 02:08:00,5.58902,5.58972,5.58874,5.58929,16000000.0
2005-03-16 02:09:00,5.59042,5.59043,5.58989,5.59018,18000000.0
2005-03-16 02:10:00,5.59071,5.59104,5.59071,5.59103,16000000.0
2005-03-16 02:11:00,5.59086,5.59086,5.58966,5.58973,14000000.0
2005-03-16 02:12:00,5.58998,5.5901,5.58956,5.5899,10000000.0
2005-03-16 02:13:00,5.59034,5.59048,5.59004,5.59048,15000000.0
2005-03-16 02:14:00,5.5901,5.59088,5.5898,5.59088,19000000.0
2005-03-16 02:15:00,5.59047,5.59057,5.58967,5.59052,12000000.0
2005-03-16 02:16:00,5.59127,5.59139,5.59112,5.59128,18000000.0
2005-03-16 02:17:00,5.59069,5.59069,5.58902,5.58931,14000000.0
2005-03-16 02:18:00,5.59006,5.59062,5.58973,5.59062,12000000.0
2005-03-16 02:19:00,5.58996,5.59052,5.58923,5.59052,14000000.0
2005-03-16 02:20:00,5.59027,5.59056,5.58974,5.59056,13000000.0
2005-03-16 02:21:00,5.59101,5.59125,5.58995,5.59062,15000000.0
2005-03-16 02:22:00,5.59073,5.59116,5.58989,5.59116,13000000.0
2005-03-16 02:23:00,5.5916,5.5916,5.59043,5.59072,16000000.0
2005-03-16 02:24:00,5.59076,5.59104,5.58996,5.58996,17000000.0
2005-03-16 02:25:00,5.5904,5.59217,5.5904,5.59217,10000000.0
2005-03-16 02:26:00,5.59178,5.59178,5.59037,5.59094,13000000.0
2005-03-16 02:27:00,5.59112,5.59154,5.59092,5.59092,7000000.0
2005-03-16 02:28:00,5.5905,5.59072,5.58983,5.59013,9000000.0
2005-03-16 02:29:00,5.59129,5.59129,5.59017,5.5907,20000000.0
2005-03-16 02:30:00,5.59014,5.59028,5.58915,5.59024,11000000.0
2005-03-16 02:31:00,5.58907,5.58948,5.58878,5.58927,9000000.0
2005-03-16 02:32:00,5.58879,5.58897,5.58805,5.58805,13000000.0
2005-03-16 02:33:00,5.58847,5.58996,5.58847,5.58996,14000000.0
2005-03-16 02:34:00,5.59014,5.59014,5.5888,5.58898,17000000.0
2005-03-16 02:35:00,5.58926,5.58998,5.58922,5.58939,15000000.0
2005-03-16 02:36:00,5.58949,5.58979,5.58871,5.58948,14000000.0
2005-03-16 02:37:00,5.5894,5.5894,5.58865,5.58899,13000000.0
2005-03-16 02:38:00,5.5883,5.58894,5.5883,5.58836,14000000.0
2005-03-16 02:39:00,5.58807,5.58819,5.58689,5.58689,15000000.0
2005-03-16 02:40:00,5.58744,5.58811,5.58744,5.58811,12000000.0
2005-03-16 02:41:00,5.588,5.58873,5.58728,5.58873,13000000.0
2005-03-16 02:42:00,5.58894,5.58913,5.58809,5.58809,16000000.0
2005-03-16 02:43:00,5.58768,5.58871,5.58768,5.5886,18000000.0
2005-03-16 02:44:00,5.58899,5.58899,5.58785,5.58858,10000000.0
2005-03-16 02:45:00,5.58812,5.58914,5.58766,5.58914,14000000.0
2005-03-16 02:46:00,5.58946,5.58957,5.58925,5.58925,18000000.0
2005-03-16 02:47:00,5.58844,5.58899,5.58844,5.58871,17000000.0
2005-03-16 02:48:00,5.58855,5.59021,5.58855,5.58906,7000000.0
2005-03-16 02:49:00,5.58776,5.58838,5.58732,5.58838,13000000.0
2005-03-16 02:50:00,5.58827,5.58872,5.58743,5.58743,14000000.0
2005-03-16 02:51:00,5.58777,5.58856,5.58777,5.58815,15000000.0
2005-03-16 02:52:00,5.58736,5.58805,5.58736,5.58766,15000000.0
2005-03-16 02:53:00,5.58782,5.5879,5.58731,5.5879,9000000.0
2005-03-16 02:54:00,5.58882,5.58882,5.5875,5.58794,13000000.0
2005-03-16 02:55:00,5.58704,5.58746,5.58671,5.58746,11000000.0
2005-03-16 02:56:00,5.58604,5.58716,5.58604,5.58716,18000000.0
2005-03-16 02:57:00,5.58717,5.58788,5.58654,5.58727,13000000.0
2005-03-16 02:58:00,5.58844,5.5886,5.58777,5.58777,9000000.0
2005-03-16 02:59:00,5.58845,5.58902,5.58817,5.58902,14000000.0
2005-03-16 03:00:00,5.58841,5.58935,5.58841,5.58935,11000000.0
2005-03-16 03:01:00,5.58805,5.58901,5.58805,5.58812,11000000.0
2005-03-16 03:02:00,5.58801,5.59005,5.58801,5.59005,11000000.0
2005-03-16 03:03:00,5.59055,5.59057,5.59031,5.59055,23000000.0
2005-03-16 03:04:00,5.58997,5.59056,5.58976,5.59053,11000000.0
2005-03-16 03:05:00,5.59114,5.59156,5.5906,5.59131,17000000.0
2005-03-16 03:06:00,5.5916,5.5916,5.59006,5.59134,9000000.0
2005-03-16 03:07:00,5.59177,5.59186,5.59075,5.59184,15000000.0
2005-03-16 03:08:00,5.59093,5.59183,5.59093,5.59167,12000000.0
2005-03-16 03:09:00,5.59151,5.59207,5.59151,5.59193,15000000.0
2005-03-16 03:10:00,5.59176,5.59176,5.59067,5.59132,19000000.0
2005-03-16 03:11:00,5.59171,5.59238,5.5913,5.59157,15000000.0
2005-03-16 03:12:00,5.59171,5.59236,5.59135,5.59158,18000000.0
2005-03-16 03:13:00,5.59118,5.59158,5.59008,5.59008,18000000.0
2005-03-16 03:14:00,5.59108,5.59108,5.59018,5.59107,10000000.0
2005-03-16 03:15:00,5.59034,5.59083,5.58973,5.59016,7000000.0
2005-03-16 03:16:00,5.59004,5.59122,5.59004,5.59122,8000000.0
2005-03-16 03:17:00,5.59095,5.59101,5.59015,5.59087,10000000.0
2005-03-16 03:18:00,5.59108,5.59126,5.59097,5.59097,15000000.0
2005-03-16 03:19:00,5.59172,5.59172,5.59082,5.59156,10000000.0
2005-03-16 03:20:00,5.59138,5.59158,5.59064,5.5915,16000000.0
2005-03-16 03:21:00,5.59152,5.59205,5.59126,5.59205,11000000.0
2005-03-16 03:22:00,5.59052,5.59103,5.59042,5.59084,10000000.0
2005-03-16 03:23:00,5.59116,5.5916,5.59051,5.5916,12000000.0
2005-03-16 03:24:00,5.59072,5.59179,5.59072,5.59176,13000000.0
2005-03-16 03:25:00,5.59208,5.5925,5.59208,5.5925,11000000.0
2005-03-16 03:26:00,5.59239,5.59251,5.5915,5.59231,13000000.0
2005-03-16 03:27:00,5.59146,5.59252,5.59146,5.59252,14000000.0
2005-03-16 03:28:00,5.59177,5.59312,5.59177,5.59297,18000000.0
2005-03-16 03:29:00,5.59254,5.59275,5.59205,5.5923,15000000.0
2005-03-16 03:30:00,5.59199,5.59294,5.5918,5.59274,10000000.0
2005-03-16 03:31:00,5.59242,5.59372,5.59208,5.59372,13000000.0
2005-03-16 03:32:00,5.59345,5.59413,5.59259,5.5937,16000000.0
2005-03-16 03:33:00,5.59398,5.5953,5.59377,5.5953,13000000.0
2005-03-16 03:34:00,5.59467,5.59477,5.59354,5.59439,16000000.0
2005-03-16 03:35:00,5.59426,5.59426,5.59325,5.59417,10000000.0
2005-03-16 03:36:00,5.59355,5.5945,5.59355,5.59443,11000000.0
2005-03-16 03:37:00,5.59449,5.59449,5.59363,5.5942,13000000.0
2005-03-16 03:38:00,5.59398,5.59448,5.59314,5.59441,13000000.0
2005-03-16 03:39:00,5.59444,5.59478,5.59377,5.59478,13000000.0
2005-03-16 03:40:00,5.59485,5.59504,5.59393,5.59485,12000000.0
2005-03-16 03:41:00,5.5947,5.5947,5.59375,5.59428,16000000.0
2005-03-16 03:42:00,5.59343,5.5946,5.59343,5.59397,21000000.0
2005-03-16 03:43:00,5.59411,5.59411,5.59282,5.59353,18000000.0
2005-03-16 03:44:00,5.59296,5.59354,5.59262,5.59351,15000000.0
2005-03-16 03:45:00,5.59375,5.59375,5.59271,5.59336,9000000.0
2005-03-16 03:46:00,5.59366,5.59366,5.59274,5.59357,8000000.0
2005-03-16 03:47:00,5.59321,5.59344,5.59274,5.59343,11000000.0
2005-03-16 03:48:00,5.5949,5.5949,5.59355,5.59382,9000000.0
2005-03-16 03:49:00,5.59363,5.59363,5.59256,5.5932,16000000.0
2005-03-16 03:50:00,5.59263,5.59331,5.59242,5.59331,19000000.0
2005-03-16 03:51:00,5.59229,5.59419,5.59229,5.59388,9000000.0
2005-03-16 03:52:00,5.59403,5.59403,5.59215,5.59277,19000000.0
2005-03-16 03:53:00,5.59269,5.59298,5.59198,5.59239,10000000.0
2005-03-16 03:54:00,5.59225,5.59256,5.59148,5.59256,17000000.0
2005-03-16 03:55:00,5.59218,5.59305,5.59187,5.59254,16000000.0
2005-03-16 03:56:00,5.59212,5.59309,5.59198,5.59309,7000000.0
2005-03-16 03:57:00,5.59335,5.59355,5.59329,5.59335,11000000.0
2005-03-16 03:58:00,5.59315,5.59315,5.59194,5.59205,12000000.0
2005-03-16 03:59:00,5.59234,5.59276,5.59171,5.59273,17000000.0
2005-03-16 04:00:00,5.59214,5.59247,5.59181,5.59207,12000000.0
2005-03-16 04:01:00,5.59174,5.59234,5.59174,5.59234,16000000.0
2005-03-16 04:02:00,5.59134,5.59242,5.59134,5.59137,14000000.0
2005-03-16 04:03:00,5.59232,5.59301,5.59232,5.593,12000000.0
2005-03-16 04:04:00,5.59293,5.59293,5.59156,5.59156,16000000.0
2005-03-16 04:05:00,5.59087,5.59167,5.59087,5.59167,13000000.0
2005-03-16 04:06:00,5.59178,5.5922,5.59166,5.59182,16000000.0
2005-03-16 04:07:00,5.592,5.59241,5.59119,5.59241,13000000.0
2005-03-16 04:08:00,5.59269,5.59269,5.59167,5.59184,14000000.0
2005-03-16 04:09:00,5.59167,5.59218,5.59167,5.59218,10000000.0
2005-03-16 04:10:00,5.59223,5.59267,5.59196,5.59196,12000000.0
2005-03-16 04:11:00,5.59243,5.59304,5.59168,5.59304,14000000.0
2005-03-16 04:12:00,5.59299,5.59299,5.59148,5.59168,19000000.0
2005-03-16 04:13:00,5.59222,5.5937,5.59222,5.59266,20000000.0
2005-03-16 04:14:00,5.5921,5.59293,5.59182,5.59284,12000000.0
2005-03-16 04:15:00,5.59353,5.59353,5.59276,5.59351,8000000.0
2005-03-16 04:16:00,5.59398,5.5945,5.59371,5.59413,13000000.0
2005-03-16 04:17:00,5.5937,5.59446,5.59314,5.59446,15000000.0
2005-03-16 04:18:00,5.59452,5.59452,5.59304,5.59313,9000000.0
2005-03-16 04:19:00,5.59177,5.59301,5.59177,5.59301,12000000.0
2005-03-16 04:20:00,5.59303,5.59404,5.59298,5.59399,9000000.0
2005-03-16 04:21:00,5.59413,5.59413,5.59333,5.59359,17000000.0
2005-03-16 04:22:00,5.5942,5.5942,5.59292,5.59292,14000000.0
2005-03-16 04:23:00,5.59233,5.59331,5.59226,5.59226,10000000.0
2005-03-16 04:24:00,5.59223,5.59313,5.59223,5.59296,12000000.0
2005-03-16 04:25:00,5.59352,5.59366,5.59323,5.59357,10000000.0
2005-03-16 04:26:00,5.59297,5.59394,5.59276,5.59394,7000000.0
2005-03-16 04:27:00,5.59386,5.59448,5.59356,5.59364,15000000.0
2005-03-16 04:28:00,5.59376,5.59424,5.59367,5.59379,7000000.0
2005-03-16 04:29:00,5.59394,5.59501,5.59394,5.59501,14000000.0
2005-03-16 04:30:00,5.59528,5.59671,5.59528,5.59671,11000000.0
2005-03-16 04:31:00,5.59648,5.59648,5.5952,5.59621,15000000.0
2005-03-16 04:32:00,5.59587,5.59602,5.59458,5.59602,17000000.0
2005-03-16 04:33:00,5.59611,5.59611,5.59502,5.59502,14000000.0
2005-03-16 04:34:00,5.59534,5.59554,5.5943,5.5943,9000000.0
2005-03-16 04:35:00,5.59604,5.59604,5.59524,5.59551,12000000.0
2005-03-16 04:36:00,5.59604,5.59612,5.59498,5.59539,12000000.0
2005-03-16 04:37:00,5.59602,5.59636,5.59575,5.59607,12000000.0
2005-03-16 04:38:00,5.59606,5.59655,5.59555,5.59606,11000000.0
2005-03-16 04:39:00,5.59556,5.5959,5.59475,5.59485,17000000.0
2005-03-16 04:40:00,5.59476,5.59524,5.59463,5.59468,9000000.0
2005-03-16 04:41:00,5.59498,5.59534,5.59442,5.59532,10000000.0
2005-03-16 04:42:00,5.5953,5.59551,5.59473,5.59535,8000000.0
2005-03-16 04:43:00,5.59545,5.5957,5.59438,5.5957,18000000.0
2005-03-16 04:44:00,5.5955,5.59651,5.59523,5.59651,9000000.0
2005-03-16 04:45:00,5.59685,5.59685,5.59584,5.59588,9000000.0
2005-03-16 04:46:00,5.59558,5.59583,5.59502,5.59538,16000000.0
2005-03-16 04:47:00,5.59432,5.59487,5.59395,5.59476,12000000.0
2005-03-16 04:48:00,5.59335,5.59498,5.59335,5.59498,10000000.0
2005-03-16 04:49:00,5.59523,5.59523,5.59336,5.59336,16000000.0
2005-03-16 04:50:00,5.59445,5.59498,5.59406,5.59453,16000000.0
2005-03-16 04:51:00,5.59506,5.59506,5.59393,5.59494,20000000.0
2005-03-16 04:52:00,5.59535,5.59544,5.59488,5.59489,13000000.0
2005-03-16 04:53:00,5.59499,5.59611,5.59499,5.59519,11000000.0
2005-03-16 04:54:00,5.5961,5.5961,5.59472,5.59477,11000000.0
2005-03-16 04:55:00,5.59607,5.59626,5.59551,5.59551,12000000.0
2005-03-16 04:56:00,5.59556,5.59609,5.59532,5.59564,16000000.0
2005-03-16 04:57:00,5.59476,5.59496,5.59423,5.59423,7000000.0
2005-03-16 04:58:00,5.59535,5.59547,5.59462,5.59495,13000000.0
2005-03-16 04:59:00,5.59563,5.59563,5.59358,5.59358,17000000.0
2005-03-16 05:00:00,5.59493,5.59525,5.59413,5.59525,10000000.0
2005-03-16 05:01:00,5.59562,5.59584,5.59478,5.59478,13000000.0
2005-03-16 05:02:00,5.59412,5.59457,5.59375,5.59431,18000000.0
2005-03-16 05:03:00,5.59526,5.59535,5.59467,5.59478,9000000.0
2005-03-16 05:04:00,5.5953,5.5953,5.59434,5.59465,12000000.0
2005-03-16 05:05:00,5.59518,5.59581,5.59453,5.59557,10000000.0
2005-03-16 05:06:00,5.59478,5.59622,5.59462,5.59622,20000000.0
2005-03-16 05:07:00,5.5949,5.59515,5.59461,5.59486,10000000.0
2005-03-16 05:08:00,5.59514,5.59552,5.59436,5.59523,17000000.0
2005-03-16 05:09:00,5.59587,5.59636,5.59518,5.59636,15000000.0
2005-03-16 05:10:00,5.59645,5.59683,5.5956,5.59597,10000000.0
2005-03-16 05:11:00,5.59576,5.59609,5.59496,5.59521,16000000.0
2005-03-16 05:12:00,5.59569,5.59577,5.5951,5.59536,7000000.0
2005-03-16 05:13:00,5.59569,5.59597,5.59522,5.59537,12000000.0
2005-03-16 05:14:00,5.59385,5.59545,5.59385,5.59526,14000000.0
2005-03-16 05:15:00,5.59566,5.59625,5.59529,5.59529,16000000.0
2005-03-16 05:16:00,5.59591,5.59614,5.59527,5.59614,15000000.0
2005-03-16 05:17:00,5.59605,5.59605,5.59495,5.59495,10000000.0
2005-03-16 05:18:00,5.59495,5.59619,5.59495,5.59571,13000000.0
2005-03-16 05:19:00,5.59622,5.59656,5.59554,5.59656,13000000.0
2005-03-16 05:20:00,5.59581,5.59624,5.59551,5.59587,20000000.0
2005-03-16 05:21:00,5.59501,5.59599,5.59487,5.59599,9000000.0
2005-03-16 05:22:00,5.59489,5.59586,5.59489,5.59561,17000000.0
2005-03-16 05:23:00,5.59425,5.59511,5.59425,5.59511,14000000.0
2005-03-16 05:24:00,5.59499,5.59646,5.59459,5.59459,19000000.0
2005-03-16 05:25:00,5.59569,5.596,5.59549,5.59594,13000000.0
2005-03-16 05:26:00,5.59514,5.59631,5.59514,5.59631,13000000.0
2005-03-16 05:27:00,5.59656,5.59656,5.59479,5.59517,13000000.0
2005-03-16 05:28:00,5.59619,5.59624,5.59532,5.59624,10000000.0
2005-03-16 05:29:00,5.59553,5.5962,5.59508,5.5962,17000000.0
2005-03-16 05:30:00,5.5967,5.59695,5.59667,5.59667,21000000.0
2005-03-16 05:31:00,5.59647,5.59647,5.59495,5.59543,13000000.0
2005-03-16 05:32:00,5.59643,5.59643,5.59485,5.59591,16000000.0
2005-03-16 05:33:00,5.59627,5.59651,5.59627,5.59647,13000000.0
2005-03-16 05:34:00,5.59607,5.59607,5.59455,5.59489,13000000.0
2005-03-16 05:35:00,5.59476,5.59502,5.59431,5.59488,14000000.0
2005-03-16 05:36:00,5.59481,5.59532,5.59455,5.59513,18000000.0
2005-03-16 05:37:00,5.59536,5.59606,5.5952,5.59582,12000000.0
2005-03-16 05:38:00,5.59412,5.59444,5.59377,5.59416,13000000.0
2005-03-16 05:39:00,5.59354,5.59483,5.59354,5.59473,21000000.0
2005-03-16 05:40:00,5.59405,5.59467,5.59365,5.59467,14000000.0
2005-03-16 05:41:00,5.59413,5.59519,5.59413,5.59498,13000000.0
2005-03-16 05:42:00,5.59463,5.59474,5.59414,5.5943,8000000.0
2005-03-16 05:43:00,5.59428,5.5943,5.5935,5.59351,13000000.0
2005-03-16 05:44:00,5.5949,5.59502,5.59396,5.59396,13000000.0
2005-03-16 05:45:00,5.59379,5.59379,5.59301,5.59328,24000000.0
2005-03-16 05:46:00,5.5937,5.59436,5.59339,5.59436,14000000.0
2005-03-16 05:47:00,5.59417,5.59446,5.59398,5.59446,11000000.0
2005-03-16 05:48:00,5.59403,5.59442,5.59344,5.59442,18000000.0
2005-03-16 05:49:00,5.59406,5.59473,5.59352,5.59463,10000000.0
2005-03-16 05:50:00,5.594,5.59532,5.5934,5.59532,10000000.0
2005-03-16 05:51:00,5.59437,5.59477,5.59355,5.59355,11000000.0
2005-03-16 05:52:00,5.59433,5.59446,5.59384,5.59397,19000000.0
2005-03-16 05:53:00,5.59452,5.59482,5.59404,5.59482,15000000.0
2005-03-16 05:54:00,5.59376,5.59418,5.59355,5.59362,7000000.0
2005-03-16 05:55:00,5.59369,5.59486,5.59326,5.59415,12000000.0
2005-03-16 05:56:00,5.59457,5.59462,5.59392,5.59462,16000000.0
2005-03-16 05:57:00,5.59445,5.59445,5.59355,5.59363,11000000.0
2005-03-16 05:58:00,5.59334,5.59483,5.59334,5.59481,22000000.0
2005-03-16 05:59:00,5.59495,5.59495,5.59413,5.5943,9000000.0
2005-03-16 06:00:00,5.59357,5.59401,5.59317,5.59362,17000000.0
2005-03-16 06:01:00,5.59416,5.59432,5.59298,5.59432,18000000.0
2005-03-16 06:02:00,5.59458,5.59458,5.59362,5.59379,18000000.0
2005-03-16 06:03:00,5.59337,5.59367,5.59252,5.59289,16000000.0
2005-03-16 06:04:00,5.59342,5.59348,5.59236,5.59236,8000000.0
2005-03-16 06:05:00,5.59211,5.5933,5.59211,5.59305,10000000.0
2005-03-16 06:06:00,5.59313,5.59343,5.5925,5.59315,27000000.0
2005-03-16 06:07:00,5.5928,5.59341,5.59232,5.59341,17000000.0
2005-03-16 06:08:00,5.59352,5.59382,5.59272,5.59382,14000000.0
2005-03-16 06:09:00,5.59378,5.59378,5.59271,5.5936,13000000.0
2005-03-16 06:10:00,5.59319,5.59319,5.59203,5.59246,14000000.0
2005-03-16 06:11:00,5.59212,5.59288,5.59212,5.59236,16000000.0
2005-03-16 06:12:00,5.59205,5.5931,5.59205,5.593,17000000.0
2005-03-16 06:13:00,5.59231,5.59286,5.59196,5.59242,14000000.0
2005-03-16 06:14:00,5.59269,5.59296,5.59204,5.59285,12000000.0
2005-03-16 06:15:00,5.59306,5.59306,5.59182,5.59182,13000000.0
2005-03-16 06:16:00,5.59146,5.59272,5.59146,5.59212,14000000.0
2005-03-16 06:17:00,5.59186,5.59211,5.59138,5.59138,11000000.0
2005-03-16 06:18:00,5.59165,5.59231,5.5913,5.59178,12000000.0
2005-03-16 06:19:00,5.59106,5.59144,5.59054,5.59087,19000000.0
2005-03-16 06:20:00,5.59017,5.59134,5.59017,5.59134,11000000.0
2005-03-16 06:21:00,5.59122,5.5921,5.59122,5.5921,9000000.0
2005-03-16 06:22:00,5.59192,5.59192,5.591,5.59166,22000000.0
2005-03-16 06:23:00,5.59202,5.59267,5.59175,5.59261,18000000.0
2005-03-16 06:24:00,5.59239,5.59252,5.59186,5.59186,8000000.0
2005-03-16 06:25:00,5.59285,5.59285,5.592,5.59257,9000000.0
2005-03-16 06:26:00,5.59272,5.59285,5.59241,5.59241,13000000.0
2005-03-16 06:27:00,5.5923,5.59334,5.59206,5.59206,15000000.0
2005-03-16 06:28:00,5.592,5.59301,5.592,5.59301,18000000.0
2005-03-16 06:29:00,5.59301,5.5932,5.59225,5.59225,16000000.0
2005-03-16 06:30:00,5.59233,5.59343,5.59166,5.59166,10000000.0
2005-03-16 06:31:00,5.59151,5.59268,5.59151,5.59268,13000000.0
2005-03-16 06:32:00,5.592,5.59306,5.592,5.59281,10000000.0
2005-03-16 06:33:00,5.59282,5.59295,5.59219,5.59219,10000000.0
2005-03-16 06:34:00,5.59213,5.59271,5.59162,5.5921,15000000.0
2005-03-16 06:35:00,5.59257,5.59279,5.5922,5.59223,13000000.0
2005-03-16 06:36:00,5.59147,5.59192,5.59062,5.59119,23000000.0
2005-03-16 06:37:00,5.59129,5.59132,5.59047,5.59118,11000000.0
2005-03-16 06:38:00,5.59149,5.59149,5.59065,5.59065,17000000.0
2005-03-16 06:39:00,5.58984,5.59115,5.58984,5.5911,8000000.0
2005-03-16 06:40:00,5.59078,5.59184,5.59078,5.59184,15000000.0
2005-03-16 06:41:00,5.59113,5.59149,5.591,5.59137,15000000.0
2005-03-16 06:42:00,5.59119,5.59224,5.59057,5.59224,16000000.0
2005-03-16 06:43:00,5.59243,5.59265,5.5924,5.59244,12000000.0
2005-03-16 06:44:00,5.59258,5.5928,5.59257,5.59263,13000000.0
2005-03-16 06:45:00,5.59216,5.5924,5.59132,5.59132,14000000.0
2005-03-16 06:46:00,5.59073,5.59147,5.59073,5.59094,12000000.0
2005-03-16 06:47:00,5.59088,5.59165,5.59074,5.59165,11000000.0
2005-03-16 06:48:00,5.59146,5.59146,5.59047,5.59104,15000000.0
2005-03-16 06:49:00,5.58977,5.59059,5.58934,5.59053,17000000.0
2005-03-16 06:50:00,5.59043,5.59043,5.58931,5.58931,13000000.0
2005-03-16 06:51:00,5.59093,5.59093,5.58968,5.58968,8000000.0
2005-03-16 06:52:00,5.59032,5.5905,5.58946,5.5905,14000000.0
2005-03-16 06:53:00,5.59088,5.59112,5.59003,5.59003,13000000.0
2005-03-16 06:54:00,5.58948,5.58961,5.58886,5.58937,8000000.0
2005-03-16 06:55:00,5.5886,5.58899,5.58803,5.58803,10000000.0
2005-03-16 06:56:00,5.58876,5.58876,5.58693,5.58719,11000000.0
2005-03-16 06:57:00,5.58707,5.58805,5.58666,5.58742,17000000.0
2005-03-16 06:58:00,5.58731,5.58731,5.58651,5.58688,12000000.0
2005-03-16 06:59:00,5.5859,5.58752,5.5859,5.58752,14000000.0
2005-03-16 07:00:00,5.58792,5.5882,5.58706,5.58781,11000000.0
2005-03-16 07:01:00,5.58792,5.58792,5.58715,5.58767,10000000.0
2005-03-16 07:02:00,5.58702,5.58774,5.58667,5.58724,14000000.0
2005-03-16 07:03:00,5.58681,5.58718,5.5861,5.58714,7000000.0
2005-03-16 07:04:00,5.58707,5.58758,5.58642,5.58642,16000000.0
2005-03-16 07:05:00,5.58632,5.5875,5.58625,5.58702,15000000.0
2005-03-16 07:06:00,5.58629,5.58673,5.58599,5.58667,16000000.0
2005-03-16 07:07:00,5.58602,5.58722,5.58602,5.58711,12000000.0
2005-03-16 07:08:00,5.58735,5.58752,5.58685,5.58703,8000000.0
2005-03-16 07:09:00,5.58721,5.58734,5.58677,5.58677,8000000.0
2005-03-16 07:10:00,5.58701,5.58769,5.58616,5.58699,16000000.0
2005-03-16 07:11:00,5.58795,5.58795,5.58706,5.58743,17000000.0
2005-03-16 07:12:00,5.58755,5.58755,5.58631,5.58638,20000000.0
2005-03-16 07:13:00,5.58695,5.58784,5.58695,5.5877,18000000.0
2005-03-16 07:14:00,5.58737,5.58764,5.58699,5.58728,11000000.0
2005-03-16 07:15:00,5.5873,5.58748,5.58699,5.58747,18000000.0
2005-03-16 07:16:00,5.5874,5.58833,5.5874,5.58833,18000000.0
2005-03-16 07:17:00,5.58783,5.58868,5.58704,5.58868,12000000.0
2005-03-16 07:18:00,5.58857,5.5888,5.58786,5.58804,18000000.0
2005-03-16 07:19:00,5.58795,5.58913,5.58795,5.58913,14000000.0
2005-03-16 07:20:00,5.58792,5.58903,5.58792,5.58854,18000000.0
2005-03-16 07:21:00,5.58789,5.58905,5.58789,5.58905,13000000.0
2005-03-16 07:22:00,5.58908,5.58934,5.58834,5.58852,14000000.0
2005-03-16 07:23:00,5.58865,5.58915,5.58771,5.58904,15000000.0
2005-03-16 07:24:00,5.58889,5.58889,5.58811,5.58866,16000000.0
2005-03-16 07:25:00,5.58827,5.58847,5.58723,5.58786,15000000.0
2005-03-16 07:26:00,5.58909,5.58909,5.58763,5.58892,13000000.0
2005-03-16 07:27:00,5.58802,5.58893,5.58802,5.58891,12000000.0
2005-03-16 07:28:00,5.58983,5.58983,5.58924,5.58924,22000000.0
2005-03-16 07:29:00,5.58878,5.58878,5.58676,5.58719,16000000.0
2005-03-16 07:30:00,5.58777,5.58865,5.58777,5.58788,14000000.0
2005-03-16 07:31:00,5.58724,5.58736,5.58634,5.58682,13000000.0
2005-03-16 07:32:00,5.58675,5.58677,5.5853,5.5863,9000000.0
2005-03-16 07:33:00,5.58611,5.58699,5.58611,5.58665,7000000.0
2005-03-16 07:34:00,5.58733,5.58793,5.58696,5.58784,18000000.0
2005-03-16 07:35:00,5.58792,5.58842,5.58744,5.58842,9000000.0
2005-03-16 07:36:00,5.58773,5.58904,5.58773,5.58904,13000000.0
2005-03-16 07:37:00,5.58906,5.58939,5.58884,5.58901,11000000.0
2005-03-16 07:38:00,5.58885,5.58896,5.58787,5.58896,11000000.0
2005-03-16 07:39:00,5.58874,5.58985,5.58857,5.58985,19000000.0
2005-03-16 07:40:00,5.59004,5.59015,5.58993,5.58997,11000000.0
2005-03-16 07:41:00,5.58815,5.58886,5.58796,5.58865,7000000.0
2005-03-16 07:42:00,5.58869,5.58927,5.58869,5.58924,13000000.0
2005-03-16 07:43:00,5.58943,5.58973,5.5894,5.58973,14000000.0
2005-03-16 07:44:00,5.58926,5.58926,5.5877,5.5877,10000000.0
2005-03-16 07:45:00,5.58776,5.58826,5.58739,5.58739,8000000.0
2005-03-16 07:46:00,5.5874,5.58892,5.5874,5.58746,13000000.0
2005-03-16 07:47:00,5.58762,5.58823,5.58672,5.58752,15000000.0
2005-03-16 07:48:00,5.58765,5.58818,5.58731,5.58753,13000000.0
2005-03-16 07:49:00,5.58795,5.58828,5.58751,5.58828,10000000.0
2005-03-16 07:50:00,5.58838,5.58873,5.58758,5.58873,17000000.0
2005-03-16 07:51:00,5.5887,5.5887,5.5877,5.58776,16000000.0
2005-03-16 07:52:00,5.5878,5.58839,5.58755,5.58839,13000000.0
2005-03-16 07:53:00,5.58845,5.58875,5.58802,5.58802,10000000.0
2005-03-16 07:54:00,5.58895,5.58897,5.58766,5.58773,11000000.0
2005-03-16 07:55:00,5.58834,5.58869,5.5873,5.58869,12000000.0
2005-03-16 07:56:00,5.58927,5.58932,5.58906,5.58906,13000000.0
2005-03-16 07:57:00,5.58915,5.58932,5.58909,5.5892,8000000.0
2005-03-16 07:58:00,5.58894,5.58894,5.58822,5.58854,14000000.0
2005-03-16 07:59:00,5.58827,5.58837,5.5874,5.5882,15000000.0
2005-03-16 08:00:00,5.5878,5.58813,5.58735,5.5875,10000000.0
2005-03-16 08:01:00,5.58774,5.58779,5.587,5.58776,13000000.0
2005-03-16 08:02:00,5.58768,5.58815,5.58689,5.58815,14000000.0
2005-03-16 08:03:00,5.58838,5.58873,5.58764,5.58829,12000000.0
2005-03-16 08:04:00,5.58878,5.5889,5.58762,5.5889,16000000.0
2005-03-16 08:05:00,5.58961,5.58961,5.58942,5.58945,14000000.0
2005-03-16 08:06:00,5.58796,5.58864,5.58737,5.58844,19000000.0
2005-03-16 08:07:00,5.58821,5.58821,5.58704,5.58791,19000000.0
2005-03-16 08:08:00,5.58752,5.58786,5.58706,5.58716,11000000.0
2005-03-16 08:09:00,5.58684,5.58757,5.58666,5.58672,10000000.0
2005-03-16 08:10:00,5.58672,5.58859,5.58672,5.58859,16000000.0
2005-03-16 08:11:00,5.5887,5.58873,5.58776,5.58776,9000000.0
2005-03-16 08:12:00,5.58625,5.58756,5.58616,5.58756,10000000.0
2005-03-16 08:13:00,5.58746,5.58764,5.58654,5.5867,11000000.0
2005-03-16 08:14:00,5.5865,5.58657,5.58534,5.58657,12000000.0
2005-03-16 08:15:00,5.58713,5.58713,5.58628,5.58632,15000000.0
2005-03-16 08:16:00,5.58584,5.58697,5.58584,5.58596,14000000.0
2005-03-16 08:17:00,5.58667,5.58713,5.58623,5.58712,10000000.0
2005-03-16 08:18:00,5.58624,5.58644,5.58537,5.58642,9000000.0
2005-03-16 08:19:00,5.58609,5.5864,5.58575,5.58627,11000000.0
2005-03-16 08:20:00,5.58674,5.58674,5.58542,5.58674,11000000.0
2005-03-16 08:21:00,5.58704,5.58778,5.58674,5.58674,20000000.0
2005-03-16 08:22:00,5.58707,5.58707,5.58552,5.58552,8000000.0
2005-03-16 08:23:00,5.58678,5.58694,5.58565,5.5863,12000000.0
2005-03-16 08:24:00,5.58648,5.58664,5.58518,5.58637,13000000.0
2005-03-16 08:25:00,5.58597,5.58597,5.58531,5.58537,12000000.0
2005-03-16 08:26:00,5.58695,5.58746,5.58695,5.58746,13000000.0
2005-03-16 08:27:00,5.58646,5.58679,5.58598,5.58679,11000000.0
2005-03-16 08:28:00,5.58612,5.58691,5.58557,5.58691,8000000.0
2005-03-16 08:29:00,5.58604,5.58711,5.58604,5.58656,12000000.0
2005-03-16 08:30:00,5.586,5.58612,5.58477,5.58477,11000000.0
2005-03-16 08:31:00,5.58476,5.5859,5.58476,5.5857,10000000.0
2005-03-16 08:32:00,5.58656,5.58656,5.58564,5.58636,13000000.0
2005-03-16 08:33:00,5.58711,5.58726,5.58615,5.58726,11000000.0
2005-03-16 08:34:00,5.58673,5.58673,5.58602,5.58659,17000000.0
2005-03-16 08:35:00,5.58609,5.58678,5.58579,5.58678,11000000.0
2005-03-16 08:36:00,5.58719,5.58734,5.58652,5.58662,10000000.0
2005-03-16 08:37:00,5.58672,5.58749,5.58653,5.58686,9000000.0
2005-03-16 08:38:00,5.58673,5.58699,5.58614,5.58626,18000000.0
2005-03-16 08:39:00,5.58601,5.58603,5.58549,5.58585,8000000.0
2005-03-16 08:40:00,5.58665,5.58739,5.58625,5.58662,7000000.0
2005-03-16 08:41:00,5.58638,5.58643,5.58579,5.58643,16000000.0
2005-03-16 08:42:00,5.58586,5.5861,5.58522,5.58592,14000000.0
2005-03-16 08:43:00,5.58588,5.58747,5.58539,5.58546,12000000.0
2005-03-16 08:44:00,5.58507,5.58541,5.58479,5.58504,9000000.0
2005-03-16 08:45:00,5.58534,5.58554,5.58441,5.585,18000000.0
2005-03-16 08:46:00,5.58474,5.58474,5.58333,5.58333,14000000.0
2005-03-16 08:47:00,5.58461,5.58541,5.58424,5.58527,18000000.0
2005-03-16 08:48:00,5.58488,5.58567,5.58422,5.58567,12000000.0
2005-03-16 08:49:00,5.58538,5.58632,5.58538,5.58631,14000000.0
2005-03-16 08:50:00,5.58649,5.58649,5.58553,5.58596,16000000.0
2005-03-16 08:51:00,5.58627,5.58649,5.58568,5.58632,21000000.0
2005-03-16 08:52:00,5.58566,5.58581,5.58505,5.5854,20000000.0
2005-03-16 08:53:00,5.58687,5.58694,5.58656,5.58694,7000000.0
2005-03-16 08:54:00,5.58492,5.58565,5.58445,5.58565,17000000.0
2005-03-16 08:55:00,5.58495,5.58531,5.58414,5.58531,12000000.0
2005-03-16 08:56:00,5.5853,5.58567,5.58475,5.58475,17000000.0
2005-03-16 08:57:00,5.58556,5.58558,5.58431,5.58537,16000000.0
2005-03-16 08:58:00,5.58588,5.58664,5.5858,5.58614,12000000.0
2005-03-16 08:59:00,5.58605,5.58605,5.58505,5.58512,13000000.0
2005-03-16 09:00:00,5.58452,5.58616,5.58452,5.58528,17000000.0
2005-03-16 09:01:00,5.58466,5.58601,5.58464,5.58601,13000000.0
2005-03-16 09:02:00,5.58492,5.5851,5.58438,5.5851,8000000.0
2005-03-16 09:03:00,5.58624,5.58624,5.58486,5.58528,16000000.0
2005-03-16 09:04:00,5.58495,5.58507,5.58433,5.5846,8000000.0
2005-03-16 09:05:00,5.58406,5.5844,5.58318,5.58402,11000000.0
2005-03-16 09:06:00,5.58363,5.58449,5.58363,5.58407,10000000.0
2005-03-16 09:07:00,5.58414,5.58414,5.5828,5.58299,10000000.0
2005-03-16 09:08:00,5.58278,5.58318,5.58138,5.58283,19000000.0
2005-03-16 09:09:00,5.58267,5.58342,5.58232,5.58329,16000000.0
2005-03-16 09:10:00,5.58178,5.58209,5.58159,5.58179,8000000.0
2005-03-16 09:11:00,5.58228,5.58233,5.5818,5.5821,11000000.0
2005-03-16 09:12:00,5.58191,5.5826,5.58163,5.58224,16000000.0
2005-03-16 09:13:00,5.58286,5.58286,5.58177,5.58247,15000000.0
2005-03-16 09:14:00,5.58301,5.58301,5.5816,5.5816,17000000.0
2005-03-16 09:15:00,5.58225,5.58281,5.58143,5.58216,12000000.0
2005-03-16 09:16:00,5.58279,5.58279,5.58155,5.58214,14000000.0
2005-03-16 09:17:00,5.5823,5.58302,5.58168,5.58193,14000000.0
2005-03-16 09:18:00,5.58096,5.58198,5.58096,5.58161,18000000.0
2005-03-16 09:19:00,5.58161,5.58228,5.5815,5.58192,14000000.0
2005-03-16 09:20:00,5.58203,5.58216,5.58143,5.58154,18000000.0
2005-03-16 09:21:00,5.5809,5.58297,5.58061,5.58193,17000000.0
2005-03-16 09:22:00,5.5821,5.58308,5.58142,5.58171,13000000.0
2005-03-16 09:23:00,5.58162,5.58183,5.57977,5.58036,12000000.0
2005-03-16 09:24:00,5.58024,5.58049,5.57925,5.57948,14000000.0
2005-03-16 09:25:00,5.58001,5.58119,5.58001,5.581,9000000.0
2005-03-16 09:26:00,5.58174,5.58234,5.58027,5.58234,13000000.0
2005-03-16 09:27:00,5.58114,5.58114,5.57999,5.58066,13000000.0
2005-03-16 09:28:00,5.58085,5.58095,5.57992,5.58041,19000000.0
2005-03-16 09:29:00,5.58016,5.5804,5.57952,5.57952,14000000.0
2005-03-16 09:30:00,5.57927,5.57944,5.57771,5.57817,15000000.0
2005-03-16 09:31:00,5.57843,5.5791,5.57774,5.57817,11000000.0
2005-03-16 09:32:00,5.57726,5.57792,5.57668,5.57759,16000000.0
2005-03-16 09:33:00,5.57793,5.57793,5.57712,5.57792,9000000.0
2005-03-16 09:34:00,5.5778,5.57786,5.57562,5.57562,18000000.0
2005-03-16 09:35:00,5.57533,5.57631,5.57474,5.57565,14000000.0
2005-03-16 09:36:00,5.57549,5.57639,5.57459,5.57486,16000000.0
2005-03-16 09:37:00,5.57463,5.57614,5.57463,5.5756,20000000.0
2005-03-16 09:38:00,5.57611,5.57611,5.57514,5.57578,19000000.0
2005-03-16 09:39:00,5.57526,5.57543,5.57357,5.57466,16000000.0
2005-03-16 09:40:00,5.57421,5.57443,5.57339,5.57427,12000000.0
2005-03-16 09:41:00,5.57355,5.5737,5.57268,5.57276,18000000.0
2005-03-16 09:42:00,5.57292,5.5732,5.57164,5.57318,16000000.0
2005-03-16 09:43:00,5.57202,5.57306,5.57202,5.57265,15000000.0
2005-03-16 09:44:00,5.57292,5.57306,5.57202,5.57267,13000000.0
2005-03-16 09:45:00,5.57417,5.57427,5.57344,5.57427,13000000.0
2005-03-16 09:46:00,5.57413,5.57421,5.57297,5.57389,17000000.0
2005-03-16 09:47:00,5.57207,5.57263,5.57135,5.57148,13000000.0
2005-03-16 09:48:00,5.57103,5.57212,5.57103,5.57192,16000000.0
2005-03-16 09:49:00,5.57142,5.57212,5.57108,5.57171,17000000.0
2005-03-16 09:50:00,5.57202,5.5721,5.57071,5.57123,12000000.0
2005-03-16 09:51:00,5.57116,5.572,5.57106,5.57172,16000000.0
2005-03-16 09:52:00,5.57217,5.5724,5.57158,5.57213,16000000.0
2005-03-16 09:53:00,5.57181,5.57231,5.5712,5.57197,15000000.0
2005-03-16 09:54:00,5.57253,5.57274,5.57152,5.57234,15000000.0
2005-03-16 09:55:00,5.57281,5.57289,5.57212,5.57247,15000000.0
2005-03-16 09:56:00,5.57276,5.57276,5.57159,5.57196,17000000.0
2005-03-16 09:57:00,5.57212,5.57284,5.5711,5.57151,12000000.0
2005-03-16 09:58:00,5.57194,5.57263,5.57043,5.57263,14000000.0
2005-03-16 09:59:00,5.57297,5.57359,5.5726,5.57354,10000000.0
2005-03-16 10:00:00,5.57186,5.57212,5.57107,5.57107,11000000.0
2005-03-16 10:01:00,5.57059,5.57083,5.5698,5.56993,24000000.0
2005-03-16 10:02:00,5.56917,5.56958,5.56818,5.56852,14000000.0
2005-03-16 10:03:00,5.56904,5.56974,5.56698,5.56791,16000000.0
2005-03-16 10:04:00,5.56729,5.56765,5.56665,5.56764,10000000.0
2005-03-16 10:05:00,5.56765,5.56909,5.56765,5.56909,10000000.0
2005-03-16 10:06:00,5.56908,5.56966,5.56873,5.56931,9000000.0
2005-03-16 10:07:00,5.56981,5.57021,5.56912,5.56912,11000000.0
2005-03-16 10:08:00,5.56923,5.56935,5.56809,5.56836,9000000.0
2005-03-16 10:09:00,5.56873,5.56873,5.56749,5.56774,11000000.0
2005-03-16 10:10:00,5.56712,5.56871,5.56712,5.56871,15000000.0
2005-03-16 10:11:00,5.56779,5.56864,5.56747,5.56864,16000000.0
2005-03-16 10:12:00,5.56852,5.56913,5.56827,5.56827,19000000.0
2005-03-16 10:13:00,5.5689,5.56973,5.56875,5.56875,9000000.0
2005-03-16 10:14:00,5.56895,5.56986,5.56894,5.56976,11000000.0
2005-03-16 10:15:00,5.56932,5.56932,5.56717,5.56718,8000000.0
2005-03-16 10:16:00,5.56779,5.56852,5.56769,5.56828,17000000.0
2005-03-16 10:17:00,5.56852,5.56954,5.56699,5.56699,16000000.0
2005-03-16 10:18:00,5.56669,5.56727,5.56547,5.56618,16000000.0
2005-03-16 10:19:00,5.56577,5.56655,5.56557,5.56613,17000000.0
2005-03-16 10:20:00,5.5659,5.56708,5.56534,5.56653,16000000.0
2005-03-16 10:21:00,5.56624,5.56624,5.56486,5.56569,7000000.0
2005-03-16 10:22:00,5.56708,5.56708,5.56558,5.56574,10000000.0
2005-03-16 10:23:00,5.56522,5.56596,5.56469,5.56583,14000000.0
2005-03-16 10:24:00,5.5649,5.56626,5.5649,5.56626,13000000.0
2005-03-16 10:25:00,5.56488,5.56615,5.56488,5.56615,12000000.0
2005-03-16 10:26:00,5.567,5.56822,5.56672,5.56822,11000000.0
2005-03-16 10:27:00,5.5676,5.56827,5.5663,5.56709,13000000.0
2005-03-16 10:28:00,5.56736,5.56736,5.56608,5.56721,13000000.0
2005-03-16 10:29:00,5.56676,5.56797,5.56637,5.56756,11000000.0
2005-03-16 10:30:00,5.56709,5.56747,5.56661,5.56684,9000000.0
2005-03-16 10:31:00,5.56689,5.56737,5.56605,5.56724,16000000.0
2005-03-16 10:32:00,5.56716,5.56792,5.56716,5.56792,9000000.0
2005-03-16 10:33:00,5.56709,5.56838,5.56692,5.56838,12000000.0
2005-03-16 10:34:00,5.56772,5.56846,5.56725,5.56844,11000000.0
2005-03-16 10:35:00,5.56763,5.56841,5.56713,5.56841,17000000.0
2005-03-16 10:36:00,5.56831,5.56838,5.56739,5.56806,10000000.0
2005-03-16 10:37:00,5.5682,5.56883,5.56783,5.56789,15000000.0
2005-03-16 10:38:00,5.56797,5.56868,5.5673,5.56785,17000000.0
2005-03-16 10:39:00,5.56624,5.56723,5.56624,5.5666,13000000.0
2005-03-16 10:40:00,5.56755,5.56755,5.56688,5.56735,10000000.0
2005-03-16 10:41:00,5.5662,5.56723,5.56586,5.56675,15000000.0
2005-03-16 10:42:00,5.56718,5.56777,5.56662,5.56754,12000000.0
2005-03-16 10:43:00,5.56776,5.56776,5.56653,5.56759,13000000.0
2005-03-16 10:44:00,5.56837,5.56837,5.56771,5.56824,12000000.0
2005-03-16 10:45:00,5.56798,5.56861,5.56632,5.56632,13000000.0
2005-03-16 10:46:00,5.56777,5.56777,5.56624,5.56658,13000000.0
2005-03-16 10:47:00,5.56692,5.56692,5.5658,5.56658,7000000.0
2005-03-16 10:48:00,5.56682,5.56773,5.56682,5.56766,12000000.0
2005-03-16 10:49:00,5.56772,5.56833,5.5672,5.56733,10000000.0
2005-03-16 10:50:00,5.56708,5.56718,5.56597,5.56612,14000000.0
2005-03-16 10:51:00,5.56676,5.56686,5.5656,5.566,11000000.0
2005-03-16 10:52:00,5.56646,5.56743,5.56632,5.56671,20000000.0
2005-03-16 10:53:00,5.56704,5.56778,5.56646,5.56778,9000000.0
2005-03-16 10:54:00,5.56747,5.56817,5.5668,5.56732,18000000.0
2005-03-16 10:55:00,5.5661,5.56729,5.5661,5.56729,10000000.0
2005-03-16 10:56:00,5.56757,5.56757,5.56656,5.56707,11000000.0
2005-03-16 10:57:00,5.56715,5.56788,5.56714,5.56758,8000000.0
2005-03-16 10:58:00,5.56735,5.56752,5.56659,5.56668,10000000.0
2005-03-16 10:59:00,5.56596,5.56736,5.56595,5.56729,10000000.0
2005-03-16 11:00:00,5.56653,5.56731,5.56606,5.56682,15000000.0
2005-03-16 11:01:00,5.56753,5.56753,5.56622,5.56622,12000000.0
2005-03-16 11:02:00,5.56659,5.56695,5.56619,5.56694,8000000.0
2005-03-16 11:03:00,5.56609,5.56649,5.56558,5.56649,11000000.0
2005-03-16 11:04:00,5.56644,5.56659,5.56528,5.56623,15000000.0
2005-03-16 11:05:00,5.56603,5.56691,5.56564,5.56675,17000000.0
2005-03-16 11:06:00,5.56631,5.56662,5.56537,5.56638,12000000.0
2005-03-16 11:07:00,5.56658,5.56684,5.56606,5.56613,11000000.0
2005-03-16 11:08:00,5.5657,5.56618,5.56491,5.56491,22000000.0
2005-03-16 11:09:00,5.56511,5.56688,5.56511,5.56671,9000000.0
2005-03-16 11:10:00,5.56629,5.56725,5.56627,5.56725,16000000.0
2005-03-16 11:11:00,5.56784,5.56789,5.56555,5.56555,7000000.0
2005-03-16 11:12:00,5.5657,5.56706,5.5656,5.56569,15000000.0
2005-03-16 11:13:00,5.56544,5.56635,5.56522,5.56635,11000000.0
2005-03-16 11:14:00,5.56676,5.56746,5.56632,5.56694,18000000.0
2005-03-16 11:15:00,5.56699,5.56721,5.56624,5.5669,11000000.0
2005-03-16 11:16:00,5.56637,5.56773,5.56637,5.56741,13000000.0
2005-03-16 11:17:00,5.56781,5.56846,5.56781,5.5683,13000000.0
2005-03-16 11:18:00,5.5676,5.5676,5.56648,5.56682,9000000.0
2005-03-16 11:19:00,5.56528,5.56741,5.56528,5.56741,17000000.0
2005-03-16 11:20:00,5.56738,5.56748,5.56662,5.56748,14000000.0
2005-03-16 11:21:00,5.56756,5.56782,5.56673,5.56738,14000000.0
2005-03-16 11:22:00,5.56696,5.56755,5.56615,5.56694,22000000.0
2005-03-16 11:23:00,5.56757,5.56775,5.56683,5.56714,8000000.0
2005-03-16 11:24:00,5.56741,5.56867,5.56739,5.56867,18000000.0
2005-03-16 11:25:00,5.56894,5.56894,5.56769,5.56827,9000000.0
2005-03-16 11:26:00,5.56816,5.56927,5.56816,5.56927,15000000.0
2005-03-16 11:27:00,5.56928,5.5702,5.56811,5.56811,10000000.0
2005-03-16 11:28:00,5.5692,5.57031,5.5692,5.57031,13000000.0
2005-03-16 11:29:00,5.57024,5.57102,5.5699,5.57044,17000000.0
2005-03-16 11:30:00,5.5702,5.57099,5.56984,5.57035,13000000.0
2005-03-16 11:31:00,5.56923,5.57069,5.56923,5.57066,12000000.0
2005-03-16 11:32:00,5.56924,5.57053,5.56889,5.56954,20000000.0
2005-03-16 11:33:00,5.57028,5.5704,5.56928,5.57001,16000000.0
2005-03-16 11:34:00,5.57007,5.57007,5.56877,5.56966,13000000.0
2005-03-16 11:35:00,5.56942,5.57015,5.56935,5.57015,14000000.0
2005-03-16 11:36:00,5.56947,5.57101,5.56919,5.57101,11000000.0
2005-03-16 11:37:00,5.57076,5.57096,5.57032,5.57032,16000000.0
2005-03-16 11:38:00,5.56939,5.57016,5.56939,5.56984,8000000.0
2005-03-16 11:39:00,5.56982,5.57066,5.56957,5.57066,11000000.0
2005-03-16 11:40:00,5.56926,5.56971,5.56818,5.56971,12000000.0
2005-03-16 11:41:00,5.56986,5.57068,5.56931,5.57068,10000000.0
2005-03-16 11:42:00,5.56977,5.56991,5.56918,5.56976,10000000.0
2005-03-16 11:43:00,5.56978,5.57033,5.56904,5.57004,17000000.0
2005-03-16 11:44:00,5.57189,5.57189,5.57014,5.57032,15000000.0
2005-03-16 11:45:00,5.57059,5.57059,5.56929,5.56962,16000000.0
2005-03-16 11:46:00,5.56945,5.56945,5.56892,5.56937,7000000.0
2005-03-16 11:47:00,5.56986,5.56997,5.568,5.56907,16000000.0
2005-03-16 11:48:00,5.56925,5.56989,5.569,5.56935,13000000.0
2005-03-16 11:49:00,5.56879,5.56995,5.56862,5.56968,10000000.0
2005-03-16 11:50:00,5.56804,5.56953,5.56793,5.56849,12000000.0
2005-03-16 11:51:00,5.56861,5.56951,5.56861,5.5689,14000000.0
2005-03-16 11:52:00,5.56792,5.56904,5.56767,5.56767,18000000.0
2005-03-16 11:53:00,5.56814,5.56846,5.56729,5.56767,16000000.0
2005-03-16 11:54:00,5.5685,5.56861,5.56781,5.56861,8000000.0
2005-03-16 11:55:00,5.56823,5.56941,5.56821,5.56844,8000000.0
2005-03-16 11:56:00,5.56873,5.57099,5.56873,5.57099,8000000.0
2005-03-16 11:57:00,5.57033,5.57124,5.5698,5.57124,11000000.0
2005-03-16 11:58:00,5.57095,5.57169,5.57042,5.57084,14000000.0
2005-03-16 11:59:00,5.57032,5.57197,5.57032,5.57181,11000000.0
2005-03-16 12:00:00,5.57209,5.57209,5.57048,5.57116,15000000.0
2005-03-16 12:01:00,5.57203,5.5724,5.57066,5.57135,13000000.0
2005-03-16 12:02:00,5.57199,5.57223,5.57069,5.57101,15000000.0
2005-03-16 12:03:00,5.5708,5.5708,5.56941,5.56996,11000000.0
2005-03-16 12:04:00,5.57025,5.57033,5.56879,5.56879,9000000.0
2005-03-16 12:05:00,5.56917,5.57072,5.56917,5.57047,9000000.0
2005-03-16 12:06:00,5.56975,5.57058,5.56953,5.57058,15000000.0
2005-03-16 12:07:00,5.5696,5.57037,5.5696,5.56994,11000000.0
2005-03-16 12:08:00,5.57098,5.57098,5.5691,5.56955,8000000.0
2005-03-16 12:09:00,5.56968,5.56983,5.56869,5.5695,18000000.0
2005-03-16 12:10:00,5.57,5.57061,5.56964,5.57045,14000000.0
2005-03-16 12:11:00,5.57053,5.57117,5.57018,5.57041,9000000.0
2005-03-16 12:12:00,5.5711,5.5717,5.57012,5.57064,18000000.0
2005-03-16 12:13:00,5.56997,5.57072,5.5695,5.5705,12000000.0
2005-03-16 12:14:00,5.56959,5.57045,5.56938,5.5704,10000000.0
2005-03-16 12:15:00,5.57072,5.57082,5.57025,5.57031,8000000.0
2005-03-16 12:16:00,5.57167,5.57167,5.57103,5.57134,14000000.0
2005-03-16 12:17:00,5.57093,5.5712,5.57029,5.57051,13000000.0
2005-03-16 12:18:00,5.57053,5.57091,5.57002,5.57042,10000000.0
2005-03-16 12:19:00,5.57058,5.57073,5.56845,5.56845,11000000.0
2005-03-16 12:20:00,5.56935,5.56943,5.56899,5.56901,8000000.0
2005-03-16 12:21:00,5.56961,5.57036,5.56945,5.56999,20000000.0
2005-03-16 12:22:00,5.56965,5.57077,5.56907,5.57042,14000000.0
2005-03-16 12:23:00,5.57082,5.57114,5.56989,5.57004,11000000.0
2005-03-16 12:24:00,5.57005,5.57051,5.56792,5.57051,17000000.0
2005-03-16 12:25:00,5.57039,5.57045,5.56944,5.56973,12000000.0
2005-03-16 12:26:00,5.56927,5.56961,5.56873,5.56887,7000000.0
2005-03-16 12:27:00,5.56991,5.57042,5.56924,5.5693,7000000.0
2005-03-16 12:28:00,5.56939,5.57005,5.56891,5.56972,19000000.0
2005-03-16 12:29:00,5.56989,5.57001,5.56912,5.56988,12000000.0
2005-03-16 12:30:00,5.57011,5.57011,5.56886,5.56912,10000000.0
2005-03-16 12:31:00,5.56863,5.5699,5.56814,5.56869,12000000.0
2005-03-16 12:32:00,5.56984,5.57031,5.56911,5.56997,12000000.0
2005-03-16 12:33:00,5.56986,5.56986,5.56758,5.56758,15000000.0
2005-03-16 12:34:00,5.56848,5.56866,5.56797,5.56855,12000000.0
2005-03-16 12:35:00,5.56841,5.56841,5.56706,5.56767,12000000.0
2005-03-16 12:36:00,5.56769,5.56964,5.56769,5.56888,15000000.0
2005-03-16 12:37:00,5.5694,5.56962,5.56805,5.56805,8000000.0
2005-03-16 12:38:00,5.56905,5.56959,5.56847,5.56932,15000000.0
2005-03-16 12:39:00,5.56925,5.56925,5.56777,5.56777,14000000.0
2005-03-16 12:40:00,5.56825,5.56853,5.56747,5.56832,18000000.0
2005-03-16 12:41:00,5.56806,5.56892,5.56799,5.56874,11000000.0
2005-03-16 12:42:00,5.56914,5.56952,5.56807,5.56862,17000000.0
2005-03-16 12:43:00,5.56901,5.56913,5.56838,5.56857,11000000.0
2005-03-16 12:44:00,5.56939,5.56988,5.56855,5.56927,13000000.0
2005-03-16 12:45:00,5.5696,5.57168,5.5696,5.57075,10000000.0
2005-03-16 12:46:00,5.57015,5.57131,5.57,5.57131,20000000.0
2005-03-16 12:47:00,5.57131,5.57174,5.57121,5.57152,10000000.0
2005-03-16 12:48:00,5.57122,5.57158,5.57078,5.57135,10000000.0
2005-03-16 12:49:00,5.57092,5.57118,5.56972,5.57064,15000000.0
2005-03-16 12:50:00,5.57078,5.57261,5.57078,5.57194,14000000.0
2005-03-16 12:51:00,5.57245,5.57245,5.57092,5.57146,14000000.0
2005-03-16 12:52:00,5.57131,5.57234,5.57131,5.57179,9000000.0
2005-03-16 12:53:00,5.5702,5.57238,5.5702,5.57189,9000000.0
2005-03-16 12:54:00,5.5701,5.57221,5.5701,5.57124,20000000.0
2005-03-16 12:55:00,5.57198,5.572,5.57066,5.57168,12000000.0
2005-03-16 12:56:00,5.57117,5.57198,5.57117,5.57129,7000000.0
2005-03-16 12:57:00,5.57174,5.57218,5.57113,5.5714,13000000.0
2005-03-16 12:58:00,5.57041,5.57208,5.57041,5.57192,16000000.0
2005-03-16 12:59:00,5.57268,5.57342,5.57196,5.57342,14000000.0
2005-03-16 13:00:00,5.57355,5.57407,5.57283,5.57307,12000000.0
2005-03-16 13:01:00,5.57314,5.57314,5.57159,5.57285,17000000.0
2005-03-16 13:02:00,5.57353,5.57412,5.57319,5.57412,10000000.0
2005-03-16 13:03:00,5.57362,5.57412,5.57315,5.57339,22000000.0
2005-03-16 13:04:00,5.57268,5.57327,5.57226,5.57233,20000000.0
2005-03-16 13:05:00,5.57225,5.57308,5.57198,5.57198,14000000.0
2005-03-16 13:06:00,5.57353,5.5739,5.57172,5.57269,17000000.0
2005-03-16 13:07:00,5.57266,5.57416,5.57266,5.57371,22000000.0
2005-03-16 13:08:00,5.57343,5.57425,5.57302,5.57403,12000000.0
2005-03-16 13:09:00,5.5732,5.57393,5.57254,5.57356,12000000.0
2005-03-16 13:10:00,5.5735,5.57403,5.57275,5.5736,20000000.0
2005-03-16 13:11:00,5.57394,5.57505,5.57367,5.57398,12000000.0
2005-03-16 13:12:00,5.57444,5.57474,5.57342,5.57395,16000000.0
2005-03-16 13:13:00,5.57461,5.57503,5.57315,5.57424,14000000.0
2005-03-16 13:14:00,5.57503,5.57516,5.57406,5.57412,17000000.0
2005-03-16 13:15:00,5.57462,5.5751,5.57411,5.5751,7000000.0
2005-03-16 13:16:00,5.5746,5.57468,5.57337,5.57468,9000000.0
2005-03-16 13:17:00,5.57469,5.57522,5.57404,5.5743,15000000.0
2005-03-16 13:18:00,5.57404,5.57417,5.57273,5.57273,17000000.0
2005-03-16 13:19:00,5.57361,5.57481,5.57349,5.57379,15000000.0
2005-03-16 13:20:00,5.57339,5.57415,5.57335,5.57385,12000000.0
2005-03-16 13:21:00,5.57348,5.57378,5.57269,5.57373,24000000.0
2005-03-16 13:22:00,5.57346,5.57355,5.57238,5.57338,12000000.0
2005-03-16 13:23:00,5.57357,5.57434,5.57303,5.57364,12000000.0
2005-03-16 13:24:00,5.5746,5.57462,5.57361,5.57462,18000000.0
2005-03-16 13:25:00,5.57409,5.57409,5.5726,5.57375,12000000.0
2005-03-16 13:26:00,5.57541,5.57545,5.57422,5.57439,12000000.0
2005-03-16 13:27:00,5.57494,5.57514,5.57413,5.57471,9000000.0
2005-03-16 13:28:00,5.57449,5.57487,5.57387,5.57446,15000000.0
2005-03-16 13:29:00,5.57353,5.57511,5.57353,5.57485,14000000.0
2005-03-16 13:30:00,5.57364,5.57473,5.57285,5.57285,11000000.0
2005-03-16 13:31:00,5.57349,5.57472,5.57338,5.57363,11000000.0
2005-03-16 13:32:00,5.57339,5.57447,5.57316,5.57422,8000000.0
2005-03-16 13:33:00,5.57424,5.57476,5.57403,5.57424,14000000.0
2005-03-16 13:34:00,5.57305,5.5738,5.57225,5.5738,11000000.0
2005-03-16 13:35:00,5.5731,5.57342,5.57078,5.57113,16000000.0
2005-03-16 13:36:00,5.5707,5.5707,5.56967,5.56967,8000000.0
2005-03-16 13:37:00,5.57047,5.57047,5.56863,5.56867,17000000.0
2005-03-16 13:38:00,5.56804,5.56812,5.56657,5.5674,14000000.0
2005-03-16 13:39:00,5.5682,5.56902,5.56657,5.56764,10000000.0
2005-03-16 13:40:00,5.56643,5.56755,5.56609,5.56689,8000000.0
2005-03-16 13:41:00,5.56653,5.56715,5.56622,5.56681,11000000.0
2005-03-16 13:42:00,5.5663,5.56678,5.56504,5.56581,14000000.0
2005-03-16 13:43:00,5.56551,5.56551,5.564,5.564,11000000.0
2005-03-16 13:44:00,5.56519,5.56634,5.56475,5.56634,11000000.0
2005-03-16 13:45:00,5.56574,5.56605,5.56526,5.5659,14000000.0
2005-03-16 13:46:00,5.56613,5.56728,5.56613,5.56728,11000000.0
2005-03-16 13:47:00,5.56603,5.56779,5.56544,5.5669,13000000.0
2005-03-16 13:48:00,5.56684,5.56699,5.56564,5.56642,14000000.0
2005-03-16 13:49:00,5.56698,5.5678,5.56684,5.56708,12000000.0
2005-03-16 13:50:00,5.56674,5.56674,5.56533,5.56673,16000000.0
2005-03-16 13:51:00,5.56649,5.56649,5.56545,5.56555,14000000.0
2005-03-16 13:52:00,5.56508,5.56662,5.56508,5.56557,10000000.0
2005-03-16 13:53:00,5.56604,5.56693,5.56601,5.56645,10000000.0
2005-03-16 13:54:00,5.56797,5.56797,5.56427,5.56427,8000000.0
2005-03-16 13:55:00,5.56436,5.56472,5.56007,5.56007,13000000.0
2005-03-16 13:56:00,5.55924,5.55924,5.55803,5.55824,17000000.0
2005-03-16 13:57:00,5.55751,5.55777,5.5556,5.55735,13000000.0
2005-03-16 13:58:00,5.55707,5.55818,5.55643,5.55643,7000000.0
2005-03-16 13:59:00,5.55597,5.56114,5.55597,5.56114,9000000.0
2005-03-16 14:00:00,5.56123,5.56175,5.55926,5.55979,7000000.0
2005-03-16 14:01:00,5.55987,5.56015,5.55874,5.55874,11000000.0
2005-03-16 14:02:00,5.55845,5.55874,5.55704,5.55848,19000000.0
2005-03-16 14:03:00,5.55892,5.55906,5.5581,5.55838,13000000.0
2005-03-16 14:04:00,5.55763,5.55892,5.55755,5.5577,22000000.0
2005-03-16 14:05:00,5.55946,5.55992,5.5586,5.55948,17000000.0
2005-03-16 14:06:00,5.56012,5.56047,5.55901,5.55901,11000000.0
2005-03-16 14:07:00,5.56003,5.56003,5.55867,5.55989,9000000.0
2005-03-16 14:08:00,5.55923,5.55966,5.55856,5.55917,11000000.0
2005-03-16 14:09:00,5.55836,5.55846,5.55698,5.55751,12000000.0
2005-03-16 14:10:00,5.55779,5.55867,5.55671,5.55764,13000000.0
2005-03-16 14:11:00,5.55833,5.5591,5.55799,5.55799,14000000.0
2005-03-16 14:12:00,5.55835,5.55884,5.55817,5.55851,11000000.0
2005-03-16 14:13:00,5.55823,5.55823,5.55641,5.5574,11000000.0
2005-03-16 14:14:00,5.55692,5.557,5.55616,5.55634,7000000.0
2005-03-16 14:15:00,5.55705,5.55756,5.55651,5.55659,14000000.0
2005-03-16 14:16:00,5.55716,5.55718,5.55513,5.55517,13000000.0
2005-03-16 14:17:00,5.55611,5.55681,5.55564,5.5565,22000000.0
2005-03-16 14:18:00,5.55646,5.55677,5.55601,5.55661,15000000.0
2005-03-16 14:19:00,5.55725,5.55814,5.55682,5.55737,12000000.0
2005-03-16 14:20:00,5.55766,5.55797,5.5569,5.55784,7000000.0
2005-03-16 14:21:00,5.55783,5.55797,5.55698,5.55708,13000000.0
2005-03-16 14:22:00,5.5572,5.5572,5.55575,5.55649,8000000.0
2005-03-16 14:23:00,5.55653,5.55657,5.55554,5.55581,11000000.0
2005-03-16 14:24:00,5.55571,5.5569,5.55514,5.55682,13000000.0
2005-03-16 14:25:00,5.55812,5.55827,5.55679,5.5575,15000000.0
2005-03-16 14:26:00,5.55678,5.55772,5.55565,5.55772,8000000.0
2005-03-16 14:27:00,5.55665,5.55665,5.55472,5.55574,10000000.0
2005-03-16 14:28:00,5.55556,5.55598,5.55489,5.55505,11000000.0
2005-03-16 14:29:00,5.55533,5.55665,5.55424,5.55608,21000000.0
2005-03-16 14:30:00,5.55675,5.55769,5.55605,5.55733,11000000.0
2005-03-16 14:31:00,5.55736,5.55776,5.5561,5.55652,17000000.0
2005-03-16 14:32:00,5.55615,5.55658,5.55568,5.55629,15000000.0
2005-03-16 14:33:00,5.55666,5.55723,5.55666,5.55687,8000000.0
2005-03-16 14:34:00,5.55696,5.55729,5.55588,5.55615,9000000.0
2005-03-16 14:35:00,5.55729,5.55798,5.55705,5.55794,11000000.0
2005-03-16 14:36:00,5.55804,5.55861,5.5573,5.55808,15000000.0
2005-03-16 14:37:00,5.55768,5.55791,5.55649,5.55649,8000000.0
2005-03-16 14:38:00,5.55702,5.55775,5.55654,5.55654,10000000.0
2005-03-16 14:39:00,5.55754,5.55784,5.55606,5.55606,19000000.0
2005-03-16 14:40:00,5.55702,5.55774,5.55702,5.55746,15000000.0
2005-03-16 14:41:00,5.55742,5.55773,5.55636,5.55752,15000000.0
2005-03-16 14:42:00,5.55731,5.55776,5.55685,5.55721,17000000.0
2005-03-16 14:43:00,5.55854,5.55859,5.55735,5.55776,15000000.0
2005-03-16 14:44:00,5.55628,5.55762,5.55628,5.55762,15000000.0
2005-03-16 14:45:00,5.55718,5.55739,5.55677,5.55701,9000000.0
2005-03-16 14:46:00,5.55641,5.55665,5.55555,5.55599,11000000.0
2005-03-16 14:47:00,5.55708,5.55737,5.55574,5.55638,12000000.0
2005-03-16 14:48:00,5.55679,5.55679,5.55578,5.55647,12000000.0
2005-03-16 14:49:00,5.55632,5.55705,5.55628,5.55688,12000000.0
2005-03-16 14:50:00,5.55679,5.55779,5.55632,5.55691,15000000.0
2005-03-16 14:51:00,5.55666,5.55817,5.55666,5.55781,10000000.0
2005-03-16 14:52:00,5.55798,5.5584,5.55724,5.5584,13000000.0
2005-03-16 14:53:00,5.55779,5.55849,5.55694,5.55729,13000000.0
2005-03-16 14:54:00,5.5583,5.55881,5.5582,5.55867,9000000.0
2005-03-16 14:55:00,5.55889,5.55889,5.55833,5.5584,16000000.0
2005-03-16 14:56:00,5.55908,5.55932,5.55765,5.55932,15000000.0
2005-03-16 14:57:00,5.55805,5.55826,5.55704,5.55759,15000000.0
2005-03-16 14:58:00,5.55915,5.55915,5.55788,5.55813,11000000.0
2005-03-16 14:59:00,5.559,5.559,5.5577,5.55857,14000000.0
2005-03-16 15:00:00,5.5587,5.55919,5.55787,5.55792,18000000.0
2005-03-16 15:01:00,5.55915,5.55917,5.55833,5.55863,12000000.0
2005-03-16 15:02:00,5.55886,5.55939,5.55862,5.55934,7000000.0
2005-03-16 15:03:00,5.55901,5.55949,5.55847,5.55919,18000000.0
2005-03-16 15:04:00,5.55964,5.55991,5.55919,5.55919,21000000.0
2005-03-16 15:05:00,5.55858,5.55919,5.55783,5.55854,13000000.0
2005-03-16 15:06:00,5.55874,5.5597,5.55874,5.55883,14000000.0
2005-03-16 15:07:00,5.55857,5.55971,5.55853,5.55958,22000000.0
2005-03-16 15:08:00,5.56002,5.56171,5.56002,5.56171,10000000.0
2005-03-16 15:09:00,5.56236,5.56241,5.56093,5.56202,9000000.0
2005-03-16 15:10:00,5.56302,5.56316,5.56199,5.56316,14000000.0
2005-03-16 15:11:00,5.56385,5.56385,5.56227,5.56285,12000000.0
2005-03-16 15:12:00,5.5632,5.56346,5.56259,5.5631,13000000.0
2005-03-16 15:13:00,5.56263,5.56304,5.56146,5.56235,12000000.0
2005-03-16 15:14:00,5.5624,5.563,5.56199,5.56248,10000000.0
2005-03-16 15:15:00,5.56296,5.56296,5.56166,5.56237,16000000.0
2005-03-16 15:16:00,5.56074,5.56241,5.56074,5.56208,15000000.0
2005-03-16 15:17:00,5.56256,5.56256,5.56132,5.5621,14000000.0
2005-03-16 15:18:00,5.56279,5.56336,5.56218,5.56269,12000000.0
2005-03-16 15:19:00,5.56341,5.5635,5.56234,5.56291,11000000.0
2005-03-16 15:20:00,5.56278,5.56344,5.56262,5.5633,14000000.0
2005-03-16 15:21:00,5.56323,5.56323,5.56182,5.56312,14000000.0
2005-03-16 15:22:00,5.56269,5.56327,5.56212,5.56212,10000000.0
2005-03-16 15:23:00,5.56323,5.56323,5.56188,5.56256,11000000.0
2005-03-16 15:24:00,5.56186,5.5625,5.56186,5.56207,10000000.0
2005-03-16 15:25:00,5.56136,5.56224,5.56048,5.56199,16000000.0
2005-03-16 15:26:00,5.56149,5.56149,5.56022,5.56126,15000000.0
2005-03-16 15:27:00,5.56159,5.56238,5.56107,5.56107,10000000.0
2005-03-16 15:28:00,5.56132,5.56132,5.55957,5.55981,11000000.0
2005-03-16 15:29:00,5.55951,5.55984,5.55872,5.55957,19000000.0
2005-03-16 15:30:00,5.55753,5.55753,5.55571,5.55654,10000000.0
2005-03-16 15:31:00,5.55731,5.55801,5.5562,5.55734,14000000.0
2005-03-16 15:32:00,5.55778,5.5586,5.55736,5.55802,12000000.0
2005-03-16 15:33:00,5.55792,5.55795,5.55401,5.55401,20000000.0
2005-03-16 15:34:00,5.55373,5.55407,5.55122,5.55122,12000000.0
2005-03-16 15:35:00,5.55225,5.55283,5.55151,5.55191,12000000.0
2005-03-16 15:36:00,5.5515,5.55197,5.55009,5.55009,10000000.0
2005-03-16 15:37:00,5.54998,5.55136,5.54977,5.54988,10000000.0
2005-03-16 15:38:00,5.54918,5.54925,5.54708,5.54829,13000000.0
2005-03-16 15:39:00,5.54934,5.54938,5.54851,5.54883,7000000.0
2005-03-16 15:40:00,5.54967,5.54997,5.54891,5.5496,10000000.0
2005-03-16 15:41:00,5.54779,5.5493,5.54618,5.54688,9000000.0
2005-03-16 15:42:00,5.5456,5.5456,5.54336,5.54383,13000000.0
2005-03-16 15:43:00,5.54425,5.54428,5.54336,5.54406,16000000.0
2005-03-16 15:44:00,5.54403,5.54513,5.54312,5.54513,14000000.0
2005-03-16 15:45:00,5.54505,5.54574,5.54474,5.54474,15000000.0
2005-03-16 15:46:00,5.54552,5.54683,5.54535,5.54535,13000000.0
2005-03-16 15:47:00,5.54454,5.54483,5.5429,5.5429,9000000.0
2005-03-16 15:48:00,5.54173,5.54173,5.53977,5.54084,21000000.0
2005-03-16 15:49:00,5.54082,5.54143,5.54025,5.54116,23000000.0
2005-03-16 15:50:00,5.54147,5.54229,5.54095,5.5417,12000000.0
2005-03-16 15:51:00,5.54191,5.54233,5.54006,5.54006,19000000.0
2005-03-16 15:52:00,5.54001,5.5406,5.53818,5.5384,15000000.0
2005-03-16 15:53:00,5.53807,5.53905,5.53746,5.53833,14000000.0
2005-03-16 15:54:00,5.53964,5.54076,5.53964,5.53996,15000000.0
2005-03-16 15:55:00,5.54019,5.54043,5.53908,5.54032,12000000.0
2005-03-16 15:56:00,5.54022,5.54092,5.53985,5.53997,18000000.0
2005-03-16 15:57:00,5.54061,5.54092,5.54043,5.54092,10000000.0
2005-03-16 15:58:00,5.54078,5.54139,5.54002,5.54119,22000000.0
2005-03-16 15:59:00,5.54114,5.54178,5.54048,5.54125,12000000.0
2005-03-16 16:00:00,5.54132,5.54193,5.54068,5.54098,12000000.0
2005-03-16 16:01:00,5.54072,5.54082,5.53903,5.53993,12000000.0
2005-03-16 16:02:00,5.53937,5.54088,5.53937,5.54029,13000000.0
2005-03-16 16:03:00,5.54072,5.5426,5.54072,5.54257,13000000.0
2005-03-16 16:04:00,5.54292,5.54474,5.54292,5.54451,11000000.0
2005-03-16 16:05:00,5.54586,5.54709,5.54557,5.5465,9000000.0
2005-03-16 16:06:00,5.54659,5.54728,5.54616,5.54709,14000000.0
2005-03-16 16:07:00,5.54841,5.55001,5.54808,5.54993,15000000.0
2005-03-16 16:08:00,5.55045,5.55045,5.54893,5.5496,15000000.0
2005-03-16 16:09:00,5.54977,5.54977,5.54761,5.5478,17000000.0
2005-03-16 16:10:00,5.54807,5.54807,5.54563,5.54563,14000000.0
2005-03-16 16:11:00,5.54474,5.54698,5.54381,5.54698,9000000.0
2005-03-16 16:12:00,5.54603,5.54757,5.54592,5.54672,15000000.0
2005-03-16 16:13:00,5.54736,5.54948,5.54736,5.54888,14000000.0
2005-03-16 16:14:00,5.54903,5.54998,5.54887,5.54985,12000000.0
2005-03-16 16:15:00,5.54976,5.55068,5.54833,5.55051,14000000.0
2005-03-16 16:16:00,5.55041,5.55041,5.54684,5.54793,13000000.0
2005-03-16 16:17:00,5.54774,5.54774,5.54558,5.5464,18000000.0
2005-03-16 16:18:00,5.54616,5.54725,5.54486,5.54725,13000000.0
2005-03-16 16:19:00,5.54681,5.54823,5.54668,5.54739,8000000.0
2005-03-16 16:20:00,5.54609,5.54782,5.54569,5.54642,13000000.0
2005-03-16 16:21:00,5.54535,5.54759,5.54535,5.54759,12000000.0
2005-03-16 16:22:00,5.54795,5.54898,5.5476,5.54898,11000000.0
2005-03-16 16:23:00,5.54866,5.54986,5.54809,5.54904,14000000.0
2005-03-16 16:24:00,5.54819,5.54865,5.54735,5.54865,15000000.0
2005-03-16 16:25:00,5.54913,5.54913,5.54681,5.54793,11000000.0
2005-03-16 16:26:00,5.54731,5.5485,5.54731,5.5485,8000000.0
2005-03-16 16:27:00,5.54837,5.54865,5.54737,5.54789,10000000.0
2005-03-16 16:28:00,5.54801,5.54918,5.54731,5.54731,15000000.0
2005-03-16 16:29:00,5.54755,5.54882,5.54695,5.54763,7000000.0
2005-03-16 16:30:00,5.54752,5.54813,5.54647,5.54712,16000000.0
2005-03-16 16:31:00,5.54584,5.54758,5.54577,5.54653,14000000.0
2005-03-16 16:32:00,5.54632,5.54632,5.54532,5.54587,7000000.0
2005-03-16 16:33:00,5.54576,5.54676,5.54523,5.54523,8000000.0
2005-03-16 16:34:00,5.54554,5.5457,5.54401,5.54493,8000000.0
2005-03-16 16:35:00,5.54527,5.5461,5.5448,5.54514,9000000.0
2005-03-16 16:36:00,5.54457,5.54631,5.54307,5.54312,13000000.0
2005-03-16 16:37:00,5.54186,5.54424,5.54181,5.54299,18000000.0
2005-03-16 16:38:00,5.54221,5.54404,5.54132,5.54248,18000000.0
2005-03-16 16:39:00,5.54235,5.54258,5.54128,5.54134,20000000.0
2005-03-16 16:40:00,5.54286,5.54455,5.54262,5.54455,13000000.0
2005-03-16 16:41:00,5.54549,5.54581,5.54481,5.54533,20000000.0
2005-03-16 16:42:00,5.54497,5.54555,5.54432,5.54476,18000000.0
2005-03-16 16:43:00,5.54506,5.54511,5.54241,5.54345,15000000.0
2005-03-16 16:44:00,5.5433,5.5441,5.54221,5.5441,20000000.0
2005-03-16 16:45:00,5.54338,5.5442,5.54295,5.54339,13000000.0
2005-03-16 16:46:00,5.54256,5.5433,5.54206,5.54255,15000000.0
2005-03-16 16:47:00,5.54162,5.54247,5.54018,5.54018,8000000.0
2005-03-16 16:48:00,5.54008,5.54036,5.53878,5.54032,11000000.0
2005-03-16 16:49:00,5.54113,5.54281,5.53993,5.54119,12000000.0
2005-03-16 16:50:00,5.54144,5.54271,5.54114,5.54217,15000000.0
2005-03-16 16:51:00,5.54325,5.5435,5.54238,5.54347,18000000.0
2005-03-16 16:52:00,5.54226,5.54305,5.54172,5.54234,14000000.0
2005-03-16 16:53:00,5.54232,5.5424,5.54173,5.54182,8000000.0
2005-03-16 16:54:00,5.54203,5.54203,5.54079,5.54149,11000000.0
2005-03-16 16:55:00,5.5408,5.54114,5.53968,5.53968,12000000.0
2005-03-16 16:56:00,5.54046,5.5418,5.54017,5.5411,10000000.0
2005-03-16 16:57:00,5.54149,5.54225,5.54106,5.54198,8000000.0
2005-03-16 16:58:00,5.54235,5.54297,5.54199,5.54241,9000000.0
2005-03-16 16:59:00,5.5433,5.54335,5.54245,5.54248,13000000.0
2005-03-16 17:00:00,5.54247,5.54253,5.54191,5.5421,11000000.0
2005-03-16 17:01:00,5.54176,5.54176,5.5407,5.54164,12000000.0
2005-03-16 17:02:00,5.54136,5.54156,5.54094,5.54137,10000000.0
2005-03-16 17:03:00,5.54179,5.54185,5.54063,5.54141,16000000.0
2005-03-16 17:04:00,5.54083,5.54239,5.54072,5.54072,13000000.0
2005-03-16 17:05:00,5.54099,5.54225,5.54099,5.54225,16000000.0
2005-03-16 17:06:00,5.54264,5.54389,5.54182,5.54389,12000000.0
2005-03-16 17:07:00,5.54385,5.54471,5.54344,5.54344,8000000.0
2005-03-16 17:08:00,5.54455,5.54617,5.54387,5.54617,21000000.0
2005-03-16 17:09:00,5.54521,5.54521,5.54324,5.54362,16000000.0
2005-03-16 17:10:00,5.54369,5.54443,5.54261,5.54261,11000000.0
2005-03-16 17:11:00,5.54465,5.54659,5.54465,5.54612,11000000.0
2005-03-16 17:12:00,5.54496,5.54669,5.54496,5.54669,9000000.0
2005-03-16 17:13:00,5.54638,5.5469,5.5455,5.5461,9000000.0
2005-03-16 17:14:00,5.54636,5.54664,5.5451,5.5451,17000000.0
2005-03-16 17:15:00,5.54491,5.54491,5.5429,5.54432,11000000.0
2005-03-16 17:16:00,5.54484,5.54561,5.54412,5.54416,15000000.0
2005-03-16 17:17:00,5.5438,5.5454,5.5438,5.5454,13000000.0
2005-03-16 17:18:00,5.54554,5.54604,5.54472,5.54488,15000000.0
2005-03-16 17:19:00,5.54519,5.54575,5.54409,5.54556,17000000.0
2005-03-16 17:20:00,5.54468,5.54557,5.54468,5.54503,12000000.0
2005-03-16 17:21:00,5.54425,5.54513,5.54395,5.54395,7000000.0
2005-03-16 17:22:00,5.54391,5.54525,5.5437,5.54471,14000000.0
2005-03-16 17:23:00,5.54491,5.54562,5.54443,5.54562,13000000.0
2005-03-16 17:24:00,5.54543,5.54593,5.54498,5.54515,9000000.0
2005-03-16 17:25:00,5.54465,5.54465,5.54356,5.54365,11000000.0
2005-03-16 17:26:00,5.54356,5.54364,5.54241,5.54284,16000000.0
2005-03-16 17:27:00,5.54336,5.54381,5.54246,5.54253,9000000.0
2005-03-16 17:28:00,5.54301,5.54457,5.54256,5.54275,15000000.0
2005-03-16 17:29:00,5.54285,5.54421,5.54247,5.54248,11000000.0
2005-03-16 17:30:00,5.54308,5.54452,5.54279,5.54297,19000000.0
2005-03-16 17:31:00,5.54303,5.54303,5.54182,5.54182,11000000.0
2005-03-16 17:32:00,5.54313,5.54313,5.54213,5.54237,9000000.0
2005-03-16 17:33:00,5.54292,5.54292,5.54232,5.5425,10000000.0
2005-03-16 17:34:00,5.54304,5.54304,5.54069,5.54069,14000000.0
2005-03-16 17:35:00,5.54208,5.54244,5.54068,5.54191,13000000.0
2005-03-16 17:36:00,5.54178,5.54208,5.54132,5.54149,11000000.0
2005-03-16 17:37:00,5.54069,5.5412,5.53922,5.54055,15000000.0
2005-03-16 17:38:00,5.54014,5.54188,5.54014,5.54023,17000000.0
2005-03-16 17:39:00,5.54057,5.54165,5.54048,5.54048,8000000.0
2005-03-16 17:40:00,5.5408,5.54083,5.53893,5.54066,12000000.0
2005-03-16 17:41:00,5.54035,5.54035,5.53864,5.53938,21000000.0
2005-03-16 17:42:00,5.53853,5.53853,5.53723,5.53724,13000000.0
2005-03-16 17:43:00,5.53804,5.5386,5.53611,5.53719,11000000.0
2005-03-16 17:44:00,5.53612,5.53801,5.5351,5.53691,19000000.0
2005-03-16 17:45:00,5.53718,5.53945,5.53695,5.53815,10000000.0
2005-03-16 17:46:00,5.53775,5.53881,5.53681,5.53696,13000000.0
2005-03-16 17:47:00,5.53784,5.53784,5.53678,5.53755,9000000.0
2005-03-16 17:48:00,5.53767,5.53829,5.53735,5.53744,14000000.0
2005-03-16 17:49:00,5.53669,5.53708,5.53604,5.53651,14000000.0
2005-03-16 17:50:00,5.53676,5.53771,5.53642,5.53711,17000000.0
2005-03-16 17:51:00,5.53865,5.53865,5.53676,5.53847,13000000.0
2005-03-16 17:52:00,5.53759,5.53842,5.53667,5.53796,24000000.0
2005-03-16 17:53:00,5.53755,5.53782,5.53642,5.53714,16000000.0
2005-03-16 17:54:00,5.53666,5.53765,5.5361,5.53685,16000000.0
2005-03-16 17:55:00,5.53751,5.53814,5.536,5.53814,13000000.0
2005-03-16 17:56:00,5.53667,5.53725,5.53642,5.53702,15000000.0
2005-03-16 17:57:00,5.53804,5.53886,5.53768,5.53855,10000000.0
2005-03-16 17:58:00,5.53855,5.5391,5.53782,5.53866,15000000.0
2005-03-16 17:59:00,5.53939,5.54013,5.53914,5.53959,13000000.0
2005-03-16 18:00:00,5.53967,5.53967,5.53851,5.53906,7000000.0
2005-03-16 18:01:00,5.53926,5.53986,5.53899,5.53899,18000000.0
2005-03-16 18:02:00,5.53958,5.53958,5.53832,5.53832,17000000.0
2005-03-16 18:03:00,5.53915,5.53948,5.53864,5.539,16000000.0
2005-03-16 18:04:00,5.53866,5.53866,5.53769,5.53777,14000000.0
2005-03-16 18:05:00,5.53882,5.53982,5.53856,5.53962,13000000.0
2005-03-16 18:06:00,5.53997,5.54008,5.53882,5.53907,18000000.0
2005-03-16 18:07:00,5.539,5.5399,5.539,5.53979,12000000.0
2005-03-16 18:08:00,5.54004,5.54052,5.53933,5.53985,18000000.0
2005-03-16 18:09:00,5.53925,5.53999,5.53915,5.53987,12000000.0
2005-03-16 18:10:00,5.54113,5.54199,5.53938,5.54199,13000000.0
2005-03-16 18:11:00,5.5422,5.54265,5.54146,5.54146,10000000.0
2005-03-16 18:12:00,5.54306,5.5435,5.54155,5.54235,11000000.0
2005-03-16 18:13:00,5.54275,5.54367,5.54217,5.54217,14000000.0
2005-03-16 18:14:00,5.54192,5.54264,5.54084,5.54264,10000000.0
2005-03-16 18:15:00,5.54245,5.54262,5.54165,5.54262,10000000.0
2005-03-16 18:16:00,5.54251,5.54282,5.54207,5.54237,9000000.0
2005-03-16 18:17:00,5.54303,5.54454,5.54242,5.54403,18000000.0
2005-03-16 18:18:00,5.5436,5.54519,5.54333,5.54438,14000000.0
2005-03-16 18:19:00,5.54424,5.54538,5.54424,5.54502,10000000.0
2005-03-16 18:20:00,5.5447,5.54498,5.5435,5.54421,15000000.0
2005-03-16 18:21:00,5.5437,5.54386,5.54262,5.54305,18000000.0
2005-03-16 18:22:00,5.54317,5.54357,5.54207,5.5434,14000000.0
2005-03-16 18:23:00,5.54356,5.54356,5.54258,5.54297,7000000.0
2005-03-16 18:24:00,5.54303,5.54338,5.5428,5.54298,9000000.0
2005-03-16 18:25:00,5.54282,5.54554,5.54282,5.54554,13000000.0
2005-03-16 18:26:00,5.54413,5.54512,5.54373,5.54509,16000000.0
2005-03-16 18:27:00,5.54492,5.54527,5.54416,5.54416,14000000.0
2005-03-16 18:28:00,5.54483,5.54584,5.54376,5.54521,13000000.0
2005-03-16 18:29:00,5.54506,5.54527,5.54424,5.54497,11000000.0
2005-03-16 18:30:00,5.54513,5.54548,5.54453,5.54526,16000000.0
2005-03-16 18:31:00,5.54475,5.545,5.54322,5.54408,12000000.0
2005-03-16 18:32:00,5.54425,5.54471,5.54401,5.54454,11000000.0
2005-03-16 18:33:00,5.54383,5.54424,5.54288,5.5431,13000000.0
2005-03-16 18:34:00,5.54393,5.54443,5.54274,5.54305,13000000.0
2005-03-16 18:35:00,5.54323,5.54394,5.54264,5.5431,18000000.0
2005-03-16 18:36:00,5.5433,5.54393,5.54217,5.54217,18000000.0
2005-03-16 18:37:00,5.54349,5.54351,5.54195,5.54326,18000000.0
2005-03-16 18:38:00,5.54276,5.5438,5.54251,5.5438,11000000.0
2005-03-16 18:39:00,5.5433,5.5442,5.5433,5.5442,11000000.0
2005-03-16 18:40:00,5.54401,5.5448,5.54355,5.54419,14000000.0
2005-03-16 18:41:00,5.54455,5.54515,5.54307,5.54307,16000000.0
2005-03-16 18:42:00,5.5448,5.54494,5.54327,5.54427,14000000.0
2005-03-16 18:43:00,5.5446,5.54474,5.54371,5.54473,10000000.0
2005-03-16 18:44:00,5.54424,5.54475,5.54401,5.54402,13000000.0
2005-03-16 18:45:00,5.54333,5.5444,5.54262,5.54269,13000000.0
2005-03-16 18:46:00,5.54429,5.54429,5.54286,5.54286,12000000.0
2005-03-16 18:47:00,5.54322,5.54342,5.54256,5.54336,14000000.0
2005-03-16 18:48:00,5.54325,5.54388,5.54227,5.54227,15000000.0
2005-03-16 18:49:00,5.54277,5.54334,5.54209,5.54209,12000000.0
2005-03-16 18:50:00,5.54182,5.54278,5.54166,5.54166,9000000.0
2005-03-16 18:51:00,5.54269,5.54346,5.54251,5.54314,17000000.0
2005-03-16 18:52:00,5.54464,5.54537,5.54429,5.54447,9000000.0
2005-03-16 18:53:00,5.5459,5.5459,5.54484,5.54536,14000000.0
2005-03-16 18:54:00,5.54505,5.54583,5.54431,5.54509,14000000.0
2005-03-16 18:55:00,5.54437,5.54457,5.54361,5.54457,10000000.0
2005-03-16 18:56:00,5.54387,5.54462,5.54282,5.54462,16000000.0
2005-03-16 18:57:00,5.5447,5.54472,5.54333,5.54434,17000000.0
2005-03-16 18:58:00,5.54462,5.54515,5.54373,5.54409,14000000.0
2005-03-16 18:59:00,5.54362,5.54441,5.54316,5.54344,14000000.0
2005-03-16 19:00:00,5.54453,5.54506,5.54356,5.54427,15000000.0
2005-03-16 19:01:00,5.54448,5.54493,5.54354,5.54489,15000000.0
2005-03-16 19:02:00,5.54458,5.54536,5.54456,5.54485,14000000.0
2005-03-16 19:03:00,5.54463,5.54463,5.54353,5.54432,14000000.0
2005-03-16 19:04:00,5.54449,5.54487,5.54364,5.54487,12000000.0
2005-03-16 19:05:00,5.54484,5.54484,5.54327,5.54327,15000000.0
2005-03-16 19:06:00,5.54411,5.54531,5.54411,5.54531,16000000.0
2005-03-16 19:07:00,5.54518,5.54537,5.54433,5.54484,20000000.0
2005-03-16 19:08:00,5.54407,5.54423,5.54297,5.54352,8000000.0
2005-03-16 19:09:00,5.5436,5.5444,5.54285,5.54424,17000000.0
2005-03-16 19:10:00,5.54324,5.54328,5.54254,5.54307,9000000.0
2005-03-16 19:11:00,5.5435,5.5435,5.54266,5.54269,16000000.0
2005-03-16 19:12:00,5.54223,5.54242,5.54164,5.5421,13000000.0
2005-03-16 19:13:00,5.54208,5.54316,5.54154,5.54316,10000000.0
2005-03-16 19:14:00,5.54338,5.54482,5.54265,5.54337,20000000.0
2005-03-16 19:15:00,5.54243,5.54371,5.54243,5.54313,12000000.0
2005-03-16 19:16:00,5.54323,5.54386,5.54304,5.54386,8000000.0
2005-03-16 19:17:00,5.54431,5.54462,5.543,5.54378,18000000.0
2005-03-16 19:18:00,5.54388,5.54482,5.54388,5.54455,11000000.0
2005-03-16 19:19:00,5.54442,5.54468,5.54378,5.54428,12000000.0
2005-03-16 19:20:00,5.54411,5.54411,5.54341,5.54376,14000000.0
2005-03-16 19:21:00,5.5433,5.54332,5.54255,5.54255,13000000.0
2005-03-16 19:22:00,5.54368,5.5444,5.5432,5.54421,12000000.0
2005-03-16 19:23:00,5.54397,5.54576,5.54397,5.54533,14000000.0
2005-03-16 19:24:00,5.54617,5.54739,5.5455,5.54739,19000000.0
2005-03-16 19:25:00,5.54789,5.54849,5.54762,5.54849,8000000.0
2005-03-16 19:26:00,5.54825,5.54825,5.54707,5.54811,7000000.0
2005-03-16 19:27:00,5.54871,5.54985,5.54843,5.54985,20000000.0
2005-03-16 19:28:00,5.54898,5.54952,5.54842,5.54851,17000000.0
2005-03-16 19:29:00,5.54804,5.54842,5.54728,5.54842,10000000.0
2005-03-16 19:30:00,5.54723,5.5476,5.54654,5.54654,15000000.0
2005-03-16 19:31:00,5.54744,5.54779,5.54652,5.54729,11000000.0
2005-03-16 19:32:00,5.5466,5.54789,5.5466,5.54789,9000000.0
2005-03-16 19:33:00,5.54807,5.5488,5.54775,5.54808,14000000.0
2005-03-16 19:34:00,5.54848,5.54918,5.54775,5.54905,17000000.0
2005-03-16 19:35:00,5.54954,5.55074,5.54913,5.55074,8000000.0
2005-03-16 19:36:00,5.55123,5.55281,5.55103,5.5518,15000000.0
2005-03-16 19:37:00,5.55138,5.55152,5.54983,5.54983,8000000.0
2005-03-16 19:38:00,5.55039,5.55074,5.54974,5.5499,15000000.0
2005-03-16 19:39:00,5.54982,5.55023,5.54901,5.54928,17000000.0
2005-03-16 19:40:00,5.54962,5.55022,5.54962,5.54974,16000000.0
2005-03-16 19:41:00,5.55027,5.55047,5.54958,5.55047,11000000.0
2005-03-16 19:42:00,5.55107,5.55168,5.55083,5.55168,15000000.0
2005-03-16 19:43:00,5.55163,5.55163,5.55014,5.55067,14000000.0
2005-03-16 19:44:00,5.54991,5.55025,5.54967,5.54967,14000000.0
2005-03-16 19:45:00,5.54966,5.54999,5.54867,5.5493,15000000.0
2005-03-16 19:46:00,5.54938,5.54951,5.54892,5.54907,15000000.0
2005-03-16 19:47:00,5.54932,5.55017,5.54886,5.54896,16000000.0
2005-03-16 19:48:00,5.54902,5.54912,5.54805,5.54904,16000000.0
2005-03-16 19:49:00,5.54821,5.54937,5.54806,5.54895,8000000.0
2005-03-16 19:50:00,5.54946,5.54989,5.54866,5.54968,9000000.0
2005-03-16 19:51:00,5.54927,5.54997,5.54894,5.54907,19000000.0
2005-03-16 19:52:00,5.54948,5.54962,5.5484,5.54866,11000000.0
2005-03-16 19:53:00,5.54824,5.54918,5.54798,5.54848,14000000.0
2005-03-16 19:54:00,5.54855,5.54902,5.54822,5.54902,18000000.0
2005-03-16 19:55:00,5.54861,5.54914,5.54761,5.54914,13000000.0
2005-03-16 19:56:00,5.54799,5.5483,5.54772,5.54794,10000000.0
2005-03-16 19:57:00,5.54723,5.54814,5.54723,5.5477,16000000.0
2005-03-16 19:58:00,5.54839,5.54839,5.54691,5.54799,15000000.0
2005-03-16 19:59:00,5.54718,5.54754,5.5465,5.54702,14000000.0
2005-03-16 20:00:00,5.5472,5.54783,5.54689,5.54783,11000000.0
2005-03-16 20:01:00,5.54837,5.54932,5.5475,5.54916,24000000.0
2005-03-16 20:02:00,5.54938,5.54938,5.54805,5.54805,11000000.0
2005-03-16 20:03:00,5.54964,5.54981,5.54903,5.54916,11000000.0
2005-03-16 20:04:00,5.54912,5.54998,5.54907,5.54951,10000000.0
2005-03-16 20:05:00,5.54949,5.54949,5.54897,5.54934,17000000.0
2005-03-16 20:06:00,5.54975,5.55036,5.54968,5.55029,10000000.0
2005-03-16 20:07:00,5.55023,5.55056,5.54977,5.55019,14000000.0
2005-03-16 20:08:00,5.54984,5.55001,5.54932,5.54961,13000000.0
2005-03-16 20:09:00,5.5499,5.55043,5.5499,5.55043,11000000.0
2005-03-16 20:10:00,5.55067,5.55076,5.54939,5.55025,11000000.0
2005-03-16 20:11:00,5.55012,5.55072,5.54975,5.55072,9000000.0
2005-03-16 20:12:00,5.55083,5.55094,5.54999,5.54999,16000000.0
2005-03-16 20:13:00,5.54991,5.55021,5.54883,5.54883,11000000.0
2005-03-16 20:14:00,5.5488,5.54889,5.54756,5.54756,19000000.0
2005-03-16 20:15:00,5.54837,5.54933,5.54814,5.54817,13000000.0
2005-03-16 20:16:00,5.54842,5.54884,5.54806,5.54884,15000000.0
2005-03-16 20:17:00,5.54897,5.54956,5.54821,5.54821,8000000.0
2005-03-16 20:18:00,5.5496,5.54985,5.54924,5.54924,14000000.0
2005-03-16 20:19:00,5.54887,5.54978,5.54887,5.54967,14000000.0
2005-03-16 20:20:00,5.5498,5.54985,5.54906,5.54941,12000000.0
2005-03-16 20:21:00,5.54871,5.54965,5.54871,5.5491,9000000.0
2005-03-16 20:22:00,5.54874,5.55008,5.54874,5.54917,17000000.0
2005-03-16 20:23:00,5.54883,5.54896,5.54846,5.54853,11000000.0
2005-03-16 20:24:00,5.54766,5.54817,5.5476,5.548,16000000.0
2005-03-16 20:25:00,5.54753,5.54814,5.54721,5.54806,11000000.0
2005-03-16 20:26:00,5.54818,5.5486,5.54774,5.5486,8000000.0
2005-03-16 20:27:00,5.54833,5.54898,5.54815,5.54816,13000000.0
2005-03-16 20:28:00,5.54821,5.54878,5.54749,5.54819,15000000.0
2005-03-16 20:29:00,5.54796,5.54796,5.54695,5.54713,16000000.0
2005-03-16 20:30:00,5.54826,5.54844,5.54727,5.54781,8000000.0
2005-03-16 20:31:00,5.54831,5.54874,5.5477,5.54843,18000000.0
2005-03-16 20:32:00,5.54732,5.54752,5.54633,5.54633,7000000.0
2005-03-16 20:33:00,5.54614,5.54614,5.54444,5.54464,13000000.0
2005-03-16 20:34:00,5.54615,5.54615,5.54491,5.54588,13000000.0
2005-03-16 20:35:00,5.5467,5.54678,5.54607,5.54633,9000000.0
2005-03-16 20:36:00,5.54635,5.5469,5.54584,5.54616,17000000.0
2005-03-16 20:37:00,5.54631,5.5469,5.54621,5.54622,14000000.0
2005-03-16 20:38:00,5.54563,5.54646,5.54533,5.54564,16000000.0
2005-03-16 20:39:00,5.54626,5.54674,5.54592,5.54623,14000000.0
2005-03-16 20:40:00,5.54617,5.54618,5.54489,5.54563,17000000.0
2005-03-16 20:41:00,5.54508,5.5458,5.54414,5.5458,16000000.0
2005-03-16 20:42:00,5.54568,5.54568,5.5443,5.54529,22000000.0
2005-03-16 20:43:00,5.54544,5.5465,5.5443,5.5465,18000000.0
2005-03-16 20:44:00,5.54453,5.5454,5.54448,5.54531,16000000.0
2005-03-16 20:45:00,5.5455,5.54623,5.5455,5.54557,8000000.0
2005-03-16 20:46:00,5.54617,5.54629,5.54561,5.54625,19000000.0
2005-03-16 20:47:00,5.54645,5.54702,5.54576,5.54576,12000000.0
2005-03-16 20:48:00,5.54599,5.54681,5.54599,5.54677,9000000.0
2005-03-16 20:49:00,5.54641,5.54664,5.54548,5.54571,19000000.0
2005-03-16 20:50:00,5.54685,5.54719,5.54657,5.54688,15000000.0
2005-03-16 20:51:00,5.54659,5.54659,5.54564,5.54617,9000000.0
2005-03-16 20:52:00,5.54592,5.54617,5.54538,5.54566,11000000.0
2005-03-16 20:53:00,5.54502,5.54502,5.54352,5.54477,15000000.0
2005-03-16 20:54:00,5.54459,5.54491,5.54411,5.54491,12000000.0
2005-03-16 20:55:00,5.5442,5.54466,5.54396,5.54449,18000000.0
2005-03-16 20:56:00,5.54386,5.54445,5.54341,5.54341,12000000.0
2005-03-16 20:57:00,5.54287,5.54287,5.54201,5.54205,13000000.0
2005-03-16 20:58:00,5.54237,5.54299,5.54226,5.54299,11000000.0
2005-03-16 20:59:00,5.5425,5.54327,5.54226,5.54237,11000000.0
2005-03-16 21:00:00,5.54267,5.54331,5.54197,5.54278,17000000.0
2005-03-16 21:01:00,5.54269,5.54281,5.54233,5.54275,10000000.0
2005-03-16 21:02:00,5.54172,5.5426,5.54167,5.54234,8000000.0
2005-03-16 21:03:00,5.54222,5.54269,5.542,5.54201,19000000.0
2005-03-16 21:04:00,5.54212,5.5427,5.54169,5.54208,18000000.0
2005-03-16 21:05:00,5.54218,5.54232,5.54171,5.54171,14000000.0
2005-03-16 21:06:00,5.54168,5.54279,5.54168,5.54257,12000000.0
2005-03-16 21:07:00,5.54266,5.54281,5.54175,5.542,10000000.0
2005-03-16 21:08:00,5.54239,5.54304,5.54239,5.54281,14000000.0
2005-03-16 21:09:00,5.54327,5.54335,5.54175,5.54239,16000000.0
2005-03-16 21:10:00,5.5426,5.54332,5.54252,5.54332,15000000.0
2005-03-16 21:11:00,5.54354,5.54374,5.54282,5.54282,13000000.0
2005-03-16 21:12:00,5.54228,5.54327,5.54228,5.54262,10000000.0
2005-03-16 21:13:00,5.54293,5.54334,5.54233,5.54252,14000000.0
2005-03-16 21:14:00,5.54238,5.54285,5.54207,5.54285,10000000.0
2005-03-16 21:15:00,5.54375,5.54375,5.54188,5.54213,15000000.0
2005-03-16 21:16:00,5.54386,5.54386,5.54258,5.54306,11000000.0
2005-03-16 21:17:00,5.54281,5.54307,5.54227,5.54228,13000000.0
2005-03-16 21:18:00,5.54353,5.54364,5.5424,5.5432,17000000.0
2005-03-16 21:19:00,5.54394,5.544,5.54305,5.54354,12000000.0
2005-03-16 21:20:00,5.54328,5.54406,5.54324,5.54406,14000000.0
2005-03-16 21:21:00,5.54373,5.54434,5.54329,5.54429,11000000.0
2005-03-16 21:22:00,5.54545,5.54572,5.54504,5.54515,9000000.0
2005-03-16 21:23:00,5.54548,5.54581,5.54507,5.54535,7000000.0
2005-03-16 21:24:00,5.54421,5.54483,5.54421,5.54437,11000000.0
2005-03-16 21:25:00,5.54487,5.54487,5.54385,5.54396,7000000.0
2005-03-16 21:26:00,5.54476,5.54568,5.54476,5.54568,13000000.0
2005-03-16 21:27:00,5.54548,5.54561,5.54491,5.54524,11000000.0
2005-03-16 21:28:00,5.54405,5.54492,5.54405,5.54492,15000000.0
2005-03-16 21:29:00,5.54538,5.54596,5.54504,5.54504,12000000.0
2005-03-16 21:30:00,5.54525,5.54586,5.54525,5.54526,10000000.0
2005-03-16 21:31:00,5.54558,5.5468,5.54558,5.5468,10000000.0
2005-03-16 21:32:00,5.54578,5.54649,5.54578,5.54597,12000000.0
2005-03-16 21:33:00,5.54611,5.547,5.54532,5.547,19000000.0
2005-03-16 21:34:00,5.54739,5.54789,5.54635,5.54669,8000000.0
2005-03-16 21:35:00,5.54731,5.54818,5.54679,5.54749,20000000.0
2005-03-16 21:36:00,5.54766,5.54843,5.54701,5.54773,19000000.0
2005-03-16 21:37:00,5.54768,5.54847,5.54668,5.54732,19000000.0
2005-03-16 21:38:00,5.54735,5.54745,5.54631,5.54738,13000000.0
2005-03-16 21:39:00,5.54698,5.54724,5.5462,5.54724,17000000.0
2005-03-16 21:40:00,5.54682,5.54761,5.54648,5.54761,7000000.0
2005-03-16 21:41:00,5.54641,5.54723,5.54623,5.54635,11000000.0
2005-03-16 21:42:00,5.54767,5.54767,5.5465,5.54721,18000000.0
2005-03-16 21:43:00,5.54719,5.54719,5.5455,5.54671,13000000.0
2005-03-16 21:44:00,5.54668,5.54688,5.54578,5.54615,16000000.0
2005-03-16 21:45:00,5.54642,5.54677,5.54582,5.54654,11000000.0
2005-03-16 21:46:00,5.54636,5.54752,5.54636,5.54715,13000000.0
2005-03-16 21:47:00,5.54704,5.54704,5.54574,5.54624,13000000.0
2005-03-16 21:48:00,5.54674,5.54678,5.54607,5.54649,17000000.0
2005-03-16 21:49:00,5.54637,5.54658,5.54489,5.54605,8000000.0
2005-03-16 21:50:00,5.54624,5.54638,5.54534,5.54631,11000000.0
2005-03-16 21:51:00,5.54682,5.54682,5.5456,5.5456,13000000.0
2005-03-16 21:52:00,5.54683,5.54693,5.54543,5.54543,13000000.0
2005-03-16 21:53:00,5.5462,5.5465,5.54579,5.54623,14000000.0
2005-03-16 21:54:00,5.5464,5.5464,5.54512,5.54585,11000000.0
2005-03-16 21:55:00,5.5458,5.54682,5.54522,5.5463,17000000.0
2005-03-16 21:56:00,5.54644,5.54675,5.54575,5.54585,12000000.0
2005-03-16 21:57:00,5.5452,5.54616,5.54506,5.54506,16000000.0
2005-03-16 21:58:00,5.54445,5.54622,5.54445,5.54535,9000000.0
2005-03-16 21:59:00,5.54585,5.54665,5.5452,5.54649,18000000.0
2005-03-16 22:00:00,5.54572,5.54725,5.54572,5.54679,13000000.0
2005-03-16 22:01:00,5.54729,5.5477,5.54674,5.54674,11000000.0
2005-03-16 22:02:00,5.54683,5.54706,5.5453,5.5453,17000000.0
2005-03-16 22:03:00,5.54704,5.54704,5.54595,5.54678,23000000.0
2005-03-16 22:04:00,5.54736,5.54739,5.54717,5.54728,15000000.0
2005-03-16 22:05:00,5.5464,5.54666,5.54573,5.54663,14000000.0
2005-03-16 22:06:00,5.54695,5.54695,5.54558,5.54601,15000000.0
2005-03-16 22:07:00,5.5468,5.5473,5.54582,5.54608,9000000.0
2005-03-16 22:08:00,5.54626,5.54723,5.54615,5.54723,18000000.0
2005-03-16 22:09:00,5.54569,5.54661,5.54569,5.54629,11000000.0
2005-03-16 22:10:00,5.54571,5.54606,5.54571,5.54595,7000000.0
2005-03-16 22:11:00,5.54597,5.54613,5.5452,5.54587,8000000.0
2005-03-16 22:12:00,5.54616,5.54638,5.54542,5.54596,16000000.0
2005-03-16 22:13:00,5.5457,5.54603,5.54478,5.5456,24000000.0
2005-03-16 22:14:00,5.54596,5.54596,5.54464,5.5451,9000000.0
2005-03-16 22:15:00,5.54552,5.54556,5.54432,5.54468,10000000.0
2005-03-16 22:16:00,5.54538,5.54538,5.54427,5.5453,13000000.0
2005-03-16 22:17:00,5.54463,5.54552,5.54428,5.54552,20000000.0
2005-03-16 22:18:00,5.54521,5.54578,5.54472,5.54504,11000000.0
2005-03-16 22:19:00,5.5453,5.54564,5.5445,5.54476,15000000.0
2005-03-16 22:20:00,5.54527,5.54616,5.54524,5.54598,16000000.0
2005-03-16 22:21:00,5.54667,5.54684,5.54547,5.54619,12000000.0
2005-03-16 22:22:00,5.54587,5.54614,5.5449,5.5449,14000000.0
2005-03-16 22:23:00,5.54607,5.54663,5.54546,5.5455,11000000.0
2005-03-16 22:24:00,5.54607,5.54607,5.54519,5.54536,16000000.0
2005-03-16 22:25:00,5.54566,5.54602,5.54551,5.54562,14000000.0
2005-03-16 22:26:00,5.54693,5.54693,5.54542,5.54642,10000000.0
2005-03-16 22:27:00,5.54658,5.54658,5.54492,5.54583,14000000.0
2005-03-16 22:28:00,5.54587,5.54609,5.54482,5.54529,12000000.0
2005-03-16 22:29:00,5.54518,5.54561,5.54463,5.54561,13000000.0
2005-03-16 22:30:00,5.54547,5.54619,5.54515,5.54612,8000000.0
2005-03-16 22:31:00,5.54568,5.54597,5.54539,5.54575,11000000.0
2005-03-16 22:32:00,5.54507,5.54524,5.54441,5.54467,20000000.0
2005-03-16 22:33:00,5.54452,5.54487,5.54239,5.54239,11000000.0
2005-03-16 22:34:00,5.5427,5.54462,5.5427,5.54462,10000000.0
2005-03-16 22:35:00,5.54447,5.54447,5.54341,5.54419,13000000.0
2005-03-16 22:36:00,5.54352,5.54401,5.54343,5.54387,9000000.0
2005-03-16 22:37:00,5.54277,5.54485,5.54277,5.54485,13000000.0
2005-03-16 22:38:00,5.54401,5.54402,5.54321,5.54366,9000000.0
2005-03-16 22:39:00,5.54472,5.545,5.54411,5.54446,12000000.0
2005-03-16 22:40:00,5.5437,5.54439,5.54336,5.54439,9000000.0
2005-03-16 22:41:00,5.54472,5.54501,5.54424,5.54424,14000000.0
2005-03-16 22:42:00,5.54493,5.54503,5.54365,5.5438,13000000.0
2005-03-16 22:43:00,5.54509,5.54509,5.54335,5.54441,12000000.0
2005-03-16 22:44:00,5.5446,5.5446,5.54394,5.54435,15000000.0
2005-03-16 22:45:00,5.54426,5.54432,5.5434,5.54423,13000000.0
2005-03-16 22:46:00,5.54327,5.54503,5.54327,5.54483,14000000.0
2005-03-16 22:47:00,5.54546,5.54619,5.5449,5.5458,15000000.0
2005-03-16 22:48:00,5.54434,5.54486,5.54379,5.5447,13000000.0
2005-03-16 22:49:00,5.54578,5.54578,5.54386,5.54492,13000000.0
2005-03-16 22:50:00,5.54355,5.5438,5.54246,5.54246,15000000.0
2005-03-16 22:51:00,5.54364,5.54391,5.54342,5.54383,14000000.0
2005-03-16 22:52:00,5.54368,5.5438,5.54285,5.5438,9000000.0
2005-03-16 22:53:00,5.54438,5.54485,5.54351,5.54485,15000000.0
2005-03-16 22:54:00,5.5443,5.54469,5.54368,5.54368,17000000.0
2005-03-16 22:55:00,5.54397,5.54502,5.54397,5.54489,16000000.0
2005-03-16 22:56:00,5.54443,5.54443,5.54369,5.54394,13000000.0
2005-03-16 22:57:00,5.54451,5.54513,5.54418,5.54471,8000000.0
2005-03-16 22:58:00,5.54433,5.54433,5.54361,5.54406,8000000.0
2005-03-16 22:59:00,5.54546,5.54546,5.54327,5.5439,19000000.0
2005-03-16 23:00:00,5.54373,5.54409,5.54367,5.54404,10000000.0
2005-03-16 23:01:00,5.54439,5.5448,5.54439,5.54466,7000000.0
2005-03-16 23:02:00,5.54456,5.54456,5.54296,5.54296,15000000.0
2005-03-16 23:03:00,5.54367,5.54417,5.54367,5.54392,17000000.0
2005-03-16 23:04:00,5.54376,5.54486,5.54356,5.54431,19000000.0
2005-03-16 23:05:00,5.54394,5.54394,5.54281,5.54281,9000000.0
2005-03-16 23:06:00,5.54356,5.54356,5.54317,5.54319,12000000.0
2005-03-16 23:07:00,5.5447,5.5447,5.54339,5.54339,14000000.0
2005-03-16 23:08:00,5.54487,5.54487,5.54358,5.54377,16000000.0
2005-03-16 23:09:00,5.54421,5.54442,5.54348,5.54368,9000000.0
2005-03-16 23:10:00,5.54375,5.54457,5.54369,5.54369,12000000.0
2005-03-16 23:11:00,5.54364,5.54453,5.54364,5.5444,14000000.0
2005-03-16 23:12:00,5.54442,5.54451,5.54317,5.54356,7000000.0
2005-03-16 23:13:00,5.54427,5.54481,5.54396,5.54396,14000000.0
2005-03-16 23:14:00,5.54394,5.54464,5.54313,5.54421,19000000.0
2005-03-16 23:15:00,5.54461,5.54532,5.54451,5.54451,13000000.0
2005-03-16 23:16:00,5.54356,5.54407,5.5427,5.5427,15000000.0
2005-03-16 23:17:00,5.54432,5.54528,5.54414,5.54528,11000000.0
2005-03-16 23:18:00,5.54418,5.54573,5.54418,5.54535,12000000.0
2005-03-16 23:19:00,5.54462,5.54575,5.54462,5.5456,14000000.0
2005-03-16 23:20:00,5.54561,5.54608,5.54561,5.54568,19000000.0
2005-03-16 23:21:00,5.54552,5.54569,5.54529,5.54552,7000000.0
2005-03-16 23:22:00,5.54659,5.54659,5.54508,5.54637,15000000.0
2005-03-16 23:23:00,5.54611,5.54611,5.54444,5.54444,11000000.0
2005-03-16 23:24:00,5.54501,5.54538,5.54424,5.54424,14000000.0
2005-03-16 23:25:00,5.54518,5.54567,5.54436,5.54553,11000000.0
2005-03-16 23:26:00,5.54613,5.54613,5.54488,5.54539,14000000.0
2005-03-16 23:27:00,5.54493,5.54574,5.54478,5.54574,11000000.0
2005-03-16 23:28:00,5.54602,5.54616,5.54531,5.54532,12000000.0
2005-03-16 23:29:00,5.54544,5.54581,5.54492,5.54548,16000000.0
2005-03-16 23:30:00,5.54694,5.54711,5.54573,5.54573,20000000.0
2005-03-16 23:31:00,5.54576,5.54643,5.54567,5.54643,11000000.0
2005-03-16 23:32:00,5.54536,5.5457,5.54483,5.5449,16000000.0
2005-03-16 23:33:00,5.54499,5.54503,5.54423,5.54423,12000000.0
2005-03-16 23:34:00,5.54451,5.54536,5.54432,5.54536,13000000.0
2005-03-16 23:35:00,5.54552,5.54552,5.54445,5.54464,9000000.0
2005-03-16 23:36:00,5.54466,5.54494,5.54412,5.54494,9000000.0
2005-03-16 23:37:00,5.54397,5.54493,5.54357,5.54442,14000000.0
2005-03-16 23:38:00,5.54441,5.54534,5.54441,5.54458,13000000.0
2005-03-16 23:39:00,5.54549,5.54549,5.54351,5.54351,17000000.0
2005-03-16 23:40:00,5.54449,5.54474,5.54357,5.54436,12000000.0
2005-03-16 23:41:00,5.54509,5.54509,5.54431,5.54431,17000000.0
2005-03-16 23:42:00,5.54495,5.54495,5.5437,5.54411,22000000.0
2005-03-16 23:43:00,5.54357,5.54464,5.54342,5.54432,15000000.0
2005-03-16 23:44:00,5.5444,5.54565,5.54412,5.54496,14000000.0
2005-03-16 23:45:00,5.54437,5.54469,5.54314,5.54447,20000000.0
2005-03-16 23:46:00,5.5446,5.54465,5.54386,5.54465,14000000.0
2005-03-16 23:47:00,5.5448,5.54517,5.54433,5.54433,10000000.0
2005-03-16 23:48:00,5.54432,5.54532,5.5443,5.54433,18000000.0
2005-03-16 23:49:00,5.5454,5.54554,5.54436,5.54554,14000000.0
2005-03-16 23:50:00,5.54544,5.54544,5.54444,5.54444,13000000.0
2005-03-16 23:51:00,5.54384,5.54422,5.54343,5.54399,8000000.0
2005-03-16 23:52:00,5.54419,5.54419,5.5429,5.54291,16000000.0
2005-03-16 23:53:00,5.5446,5.54472,5.54307,5.54349,18000000.0
2005-03-16 23:54:00,5.54356,5.54509,5.54356,5.54475,12000000.0
2005-03-16 23:55:00,5.54414,5.54512,5.54406,5.54423,19000000.0
2005-03-16 23:56:00,5.54409,5.5444,5.54338,5.54438,14000000.0
2005-03-16 23:57:00,5.5445,5.54511,5.54397,5.54511,16000000.0
2005-03-16 23:58:00,5.54367,5.54444,5.54367,5.54444,13000000.0
2005-03-16 23:59:00,5.54468,5.54559,5.54438,5.54546,14000000.0
2005-03-17 00:00:00,5.54509,5.54509,5.54413,5.54459,17000000.0
2005-03-17 00:01:00,5.54438,5.54625,5.54438,5.54625,12000000.0
2005-03-17 00:02:00,5.54586,5.54586,5.54393,5.54494,15000000.0
2005-03-17 00:03:00,5.54434,5.54545,5.54426,5.54545,14000000.0
2005-03-17 00:04:00,5.54418,5.5443,5.54329,5.54329,12000000.0
2005-03-17 00:05:00,5.54399,5.54428,5.54338,5.54428,12000000.0
2005-03-17 00:06:00,5.543,5.54492,5.543,5.54477,12000000.0
2005-03-17 00:07:00,5.54418,5.54491,5.54377,5.54485,11000000.0
2005-03-17 00:08:00,5.54498,5.54511,5.54319,5.54428,15000000.0
2005-03-17 00:09:00,5.54425,5.54439,5.54358,5.54397,12000000.0
2005-03-17 00:10:00,5.54377,5.54398,5.54322,5.54346,19000000.0
2005-03-17 00:11:00,5.54303,5.5431,5.54244,5.5431,8000000.0
2005-03-17 00:12:00,5.54383,5.54399,5.54308,5.54377,9000000.0
2005-03-17 00:13:00,5.54407,5.54478,5.54403,5.54453,13000000.0
2005-03-17 00:14:00,5.54423,5.54506,5.54384,5.54439,14000000.0
2005-03-17 00:15:00,5.54468,5.5454,5.54416,5.5454,12000000.0
2005-03-17 00:16:00,5.54424,5.54457,5.54392,5.54457,12000000.0
2005-03-17 00:17:00,5.54481,5.54481,5.54367,5.54454,10000000.0
2005-03-17 00:18:00,5.54407,5.54444,5.54324,5.54324,19000000.0
2005-03-17 00:19:00,5.54407,5.54419,5.54344,5.54417,12000000.0
2005-03-17 00:20:00,5.54339,5.54422,5.54339,5.54403,11000000.0
2005-03-17 00:21:00,5.54436,5.54459,5.54367,5.54405,14000000.0
2005-03-17 00:22:00,5.54421,5.54445,5.54371,5.54445,13000000.0
2005-03-17 00:23:00,5.54491,5.54491,5.54365,5.54454,13000000.0
2005-03-17 00:24:00,5.54438,5.54438,5.543,5.543,9000000.0
2005-03-17 00:25:00,5.54389,5.54408,5.54345,5.54384,13000000.0
2005-03-17 00:26:00,5.54387,5.54403,5.54363,5.54379,14000000.0
2005-03-17 00:27:00,5.54368,5.54423,5.54318,5.54366,15000000.0
2005-03-17 00:28:00,5.54363,5.54404,5.54302,5.54392,7000000.0
2005-03-17 00:29:00,5.54397,5.54404,5.5434,5.54347,17000000.0
2005-03-17 00:30:00,5.54357,5.54369,5.54332,5.54348,9000000.0
2005-03-17 00:31:00,5.54377,5.54457,5.54343,5.54457,13000000.0
2005-03-17 00:32:00,5.54486,5.54486,5.54299,5.54344,8000000.0
2005-03-17 00:33:00,5.54384,5.5444,5.54358,5.54362,19000000.0
2005-03-17 00:34:00,5.543,5.54387,5.54281,5.54281,15000000.0
2005-03-17 00:35:00,5.54403,5.54403,5.54284,5.54366,12000000.0
2005-03-17 00:36:00,5.54516,5.54516,5.54386,5.54386,15000000.0
2005-03-17 00:37:00,5.54371,5.54434,5.54322,5.5435,15000000.0
2005-03-17 00:38:00,5.54302,5.54343,5.54278,5.54297,18000000.0
2005-03-17 00:39:00,5.54424,5.54468,5.54314,5.54329,20000000.0
2005-03-17 00:40:00,5.54295,5.54353,5.54295,5.54297,10000000.0
2005-03-17 00:41:00,5.54324,5.54453,5.54324,5.54386,9000000.0
2005-03-17 00:42:00,5.54382,5.54503,5.54352,5.54408,16000000.0
2005-03-17 00:43:00,5.54356,5.5444,5.54336,5.5444,16000000.0
2005-03-17 00:44:00,5.54426,5.5452,5.54426,5.54468,10000000.0
2005-03-17 00:45:00,5.54312,5.54461,5.54312,5.54439,16000000.0
2005-03-17 00:46:00,5.54393,5.54468,5.54374,5.54391,12000000.0
2005-03-17 00:47:00,5.54381,5.54491,5.54351,5.54491,8000000.0
2005-03-17 00:48:00,5.54519,5.54546,5.54443,5.54499,16000000.0
2005-03-17 00:49:00,5.54585,5.54585,5.5442,5.54497,11000000.0
2005-03-17 00:50:00,5.5457,5.5457,5.54424,5.54448,9000000.0
2005-03-17 00:51:00,5.54448,5.54576,5.54448,5.54495,9000000.0
2005-03-17 00:52:00,5.54433,5.54569,5.54433,5.54569,18000000.0
2005-03-17 00:53:00,5.54491,5.54579,5.54477,5.54477,12000000.0
2005-03-17 00:54:00,5.54502,5.54578,5.54453,5.54578,12000000.0
2005-03-17 00:55:00,5.54643,5.54643,5.54614,5.54621,11000000.0
2005-03-17 00:56:00,5.54607,5.54607,5.54465,5.54492,14000000.0
2005-03-17 00:57:00,5.54491,5.54602,5.54491,5.54602,15000000.0
2005-03-17 00:58:00,5.54639,5.54639,5.54542,5.54593,9000000.0
2005-03-17 00:59:00,5.54518,5.54607,5.54469,5.54469,17000000.0
2005-03-17 01:00:00,5.54404,5.54541,5.54404,5.54522,12000000.0
2005-03-17 01:01:00,5.54504,5.54517,5.54447,5.54483,15000000.0
2005-03-17 01:02:00,5.54501,5.54558,5.54405,5.54558,10000000.0
2005-03-17 01:03:00,5.54602,5.54634,5.54529,5.54634,13000000.0
2005-03-17 01:04:00,5.54631,5.54631,5.54428,5.54525,13000000.0
2005-03-17 01:05:00,5.54582,5.54622,5.54533,5.54533,13000000.0
2005-03-17 01:06:00,5.54649,5.54667,5.54515,5.54515,12000000.0
2005-03-17 01:07:00,5.5458,5.54597,5.54494,5.5454,13000000.0
2005-03-17 01:08:00,5.54541,5.54584,5.54506,5.54584,15000000.0
2005-03-17 01:09:00,5.54636,5.54714,5.54635,5.54704,17000000.0
2005-03-17 01:10:00,5.54705,5.54725,5.54705,5.54705,10000000.0
2005-03-17 01:11:00,5.54563,5.54618,5.54547,5.54547,11000000.0
2005-03-17 01:12:00,5.5465,5.5465,5.54499,5.54519,10000000.0
2005-03-17 01:13:00,5.54503,5.54573,5.54491,5.54491,11000000.0
2005-03-17 01:14:00,5.54539,5.54555,5.54433,5.54555,13000000.0
2005-03-17 01:15:00,5.54541,5.5461,5.54532,5.54549,9000000.0
2005-03-17 01:16:00,5.54582,5.54653,5.54582,5.54643,12000000.0
2005-03-17 01:17:00,5.54639,5.54639,5.54558,5.54602,11000000.0
2005-03-17 01:18:00,5.54576,5.54674,5.54576,5.54639,12000000.0
2005-03-17 01:19:00,5.54678,5.54692,5.54665,5.54692,19000000.0
2005-03-17 01:20:00,5.54667,5.54691,5.54666,5.54666,11000000.0
2005-03-17 01:21:00,5.5466,5.54687,5.54658,5.54683,12000000.0
2005-03-17 01:22:00,5.5448,5.54497,5.54429,5.54459,9000000.0
2005-03-17 01:23:00,5.54559,5.54586,5.54478,5.54586,13000000.0
2005-03-17 01:24:00,5.5456,5.5457,5.54477,5.54549,14000000.0
2005-03-17 01:25:00,5.54583,5.54616,5.54484,5.54484,11000000.0
2005-03-17 01:26:00,5.54648,5.54681,5.54593,5.54681,10000000.0
2005-03-17 01:27:00,5.54561,5.54589,5.54472,5.54543,17000000.0
2005-03-17 01:28:00,5.54442,5.54612,5.54442,5.54612,13000000.0
2005-03-17 01:29:00,5.54632,5.54632,5.54487,5.54517,19000000.0
2005-03-17 01:30:00,5.5453,5.54579,5.54474,5.54549,15000000.0
2005-03-17 01:31:00,5.54571,5.54662,5.54532,5.54532,15000000.0
2005-03-17 01:32:00,5.54575,5.5461,5.54523,5.54537,12000000.0
2005-03-17 01:33:00,5.54506,5.54539,5.54493,5.54527,8000000.0
2005-03-17 01:34:00,5.5456,5.5456,5.5443,5.54511,18000000.0
2005-03-17 01:35:00,5.54543,5.54583,5.54521,5.54553,12000000.0
2005-03-17 01:36:00,5.54481,5.54481,5.54368,5.54368,16000000.0
2005-03-17 01:37:00,5.54487,5.54583,5.54487,5.545,15000000.0
2005-03-17 01:38:00,5.5451,5.54588,5.54492,5.54586,18000000.0
2005-03-17 01:39:00,5.5449,5.54501,5.54444,5.54495,10000000.0
2005-03-17 01:40:00,5.54659,5.54659,5.54528,5.54559,11000000.0
2005-03-17 01:41:00,5.54655,5.54764,5.54637,5.54721,16000000.0
2005-03-17 01:42:00,5.54723,5.54723,5.54614,5.54642,14000000.0
2005-03-17 01:43:00,5.54624,5.54743,5.54624,5.54644,16000000.0
2005-03-17 01:44:00,5.54653,5.54738,5.54627,5.54627,15000000.0
2005-03-17 01:45:00,5.54732,5.54732,5.54589,5.54687,16000000.0
2005-03-17 01:46:00,5.54547,5.54722,5.54547,5.54618,9000000.0
2005-03-17 01:47:00,5.54544,5.54704,5.5451,5.54684,17000000.0
2005-03-17 01:48:00,5.54721,5.54729,5.54599,5.54702,16000000.0
2005-03-17 01:49:00,5.5471,5.54726,5.54663,5.54704,10000000.0
2005-03-17 01:50:00,5.54734,5.54734,5.54642,5.54642,11000000.0
2005-03-17 01:51:00,5.54752,5.5477,5.54695,5.5477,12000000.0
2005-03-17 01:52:00,5.54802,5.54819,5.54698,5.54819,12000000.0
2005-03-17 01:53:00,5.54774,5.54829,5.54762,5.54792,18000000.0
2005-03-17 01:54:00,5.5486,5.54918,5.54819,5.54918,14000000.0
2005-03-17 01:55:00,5.54894,5.54912,5.54767,5.54827,18000000.0
2005-03-17 01:56:00,5.54824,5.54906,5.54824,5.54906,8000000.0
2005-03-17 01:57:00,5.54871,5.54871,5.54663,5.54732,13000000.0
2005-03-17 01:58:00,5.54708,5.54735,5.54631,5.54735,11000000.0
2005-03-17 01:59:00,5.54757,5.5483,5.54757,5.54812,11000000.0
2005-03-17 02:00:00,5.54798,5.54857,5.54728,5.54728,16000000.0
2005-03-17 02:01:00,5.54751,5.54847,5.54723,5.54785,21000000.0
2005-03-17 02:02:00,5.5472,5.54838,5.5472,5.54838,10000000.0
2005-03-17 02:03:00,5.54817,5.54879,5.54817,5.54868,8000000.0
2005-03-17 02:04:00,5.54913,5.54913,5.54761,5.5489,14000000.0
2005-03-17 02:05:00,5.54863,5.54874,5.54759,5.54759,14000000.0
2005-03-17 02:06:00,5.54777,5.54837,5.54771,5.54789,15000000.0
2005-03-17 02:07:00,5.54743,5.54772,5.54693,5.54741,10000000.0
2005-03-17 02:08:00,5.54716,5.54785,5.54716,5.54775,16000000.0
2005-03-17 02:09:00,5.54805,5.54805,5.54705,5.54732,18000000.0
2005-03-17 02:10:00,5.54711,5.54769,5.54703,5.54769,16000000.0
2005-03-17 02:11:00,5.54787,5.54916,5.54749,5.54877,14000000.0
2005-03-17 02:12:00,5.54928,5.54995,5.54898,5.54995,10000000.0
2005-03-17 02:13:00,5.54941,5.54972,5.54877,5.54953,15000000.0
2005-03-17 02:14:00,5.54864,5.54974,5.54864,5.54941,19000000.0
2005-03-17 02:15:00,5.54891,5.54915,5.54811,5.54887,12000000.0
2005-03-17 02:16:00,5.54803,5.54923,5.54803,5.54923,18000000.0
2005-03-17 02:17:00,5.54927,5.54987,5.54835,5.54835,14000000.0
2005-03-17 02:18:00,5.54878,5.55023,5.54866,5.55011,12000000.0
2005-03-17 02:19:00,5.54964,5.55063,5.54957,5.55016,14000000.0
2005-03-17 02:20:00,5.54984,5.54989,5.54899,5.54989,13000000.0
2005-03-17 02:21:00,5.55098,5.55098,5.54928,5.54983,15000000.0
2005-03-17 02:22:00,5.54906,5.54938,5.54836,5.54879,13000000.0
2005-03-17 02:23:00,5.54893,5.54949,5.54893,5.54931,16000000.0
2005-03-17 02:24:00,5.54968,5.55033,5.54949,5.55014,17000000.0
2005-03-17 02:25:00,5.54928,5.55021,5.54914,5.54942,10000000.0
2005-03-17 02:26:00,5.55016,5.55078,5.54892,5.54892,13000000.0
2005-03-17 02:27:00,5.54851,5.5497,5.54849,5.54957,7000000.0
2005-03-17 02:28:00,5.54937,5.54989,5.5486,5.54989,9000000.0
2005-03-17 02:29:00,5.54884,5.54913,5.5479,5.54913,20000000.0
2005-03-17 02:30:00,5.54935,5.54935,5.5483,5.54895,11000000.0
2005-03-17 02:31:00,5.54885,5.54954,5.54885,5.54954,9000000.0
2005-03-17 02:32:00,5.54915,5.54919,5.54752,5.54775,13000000.0
2005-03-17 02:33:00,5.54827,5.54884,5.54791,5.54793,14000000.0
2005-03-17 02:34:00,5.5484,5.54937,5.5484,5.54897,17000000.0
2005-03-17 02:35:00,5.54908,5.5501,5.54908,5.5501,15000000.0
2005-03-17 02:36:00,5.55003,5.55003,5.54825,5.54825,14000000.0
2005-03-17 02:37:00,5.54841,5.54849,5.54744,5.54744,13000000.0
2005-03-17 02:38:00,5.54758,5.54868,5.54758,5.54851,14000000.0
2005-03-17 02:39:00,5.54817,5.54876,5.54817,5.54857,15000000.0
2005-03-17 02:40:00,5.5485,5.5485,5.54723,5.54847,12000000.0
2005-03-17 02:41:00,5.54857,5.54857,5.54777,5.54777,13000000.0
2005-03-17 02:42:00,5.5484,5.5484,5.54679,5.54679,16000000.0
2005-03-17 02:43:00,5.54646,5.54807,5.54646,5.5479,18000000.0
2005-03-17 02:44:00,5.54866,5.54866,5.54799,5.54838,10000000.0
2005-03-17 02:45:00,5.54842,5.54864,5.5478,5.54815,14000000.0
2005-03-17 02:46:00,5.54805,5.54816,5.54653,5.54653,18000000.0
2005-03-17 02:47:00,5.5479,5.54838,5.54773,5.54795,17000000.0
2005-03-17 02:48:00,5.54811,5.54811,5.54755,5.54755,7000000.0
2005-03-17 02:49:00,5.54786,5.54887,5.54786,5.54876,13000000.0
2005-03-17 02:50:00,5.54884,5.54884,5.54776,5.54841,14000000.0
2005-03-17 02:51:00,5.54709,5.54769,5.54687,5.54766,15000000.0
2005-03-17 02:52:00,5.54684,5.54779,5.5463,5.54779,15000000.0
2005-03-17 02:53:00,5.54745,5.54745,5.54637,5.54699,9000000.0
2005-03-17 02:54:00,5.54701,5.54893,5.54701,5.54818,13000000.0
2005-03-17 02:55:00,5.54823,5.54882,5.54781,5.54808,11000000.0
2005-03-17 02:56:00,5.54786,5.54916,5.54786,5.54847,18000000.0
2005-03-17 02:57:00,5.54967,5.55047,5.54935,5.55022,13000000.0
2005-03-17 02:58:00,5.55041,5.55053,5.54902,5.54902,9000000.0
2005-03-17 02:59:00,5.5502,5.55071,5.54989,5.55064,14000000.0
2005-03-17 03:00:00,5.55029,5.55057,5.54968,5.54973,11000000.0
2005-03-17 03:01:00,5.54998,5.54998,5.54847,5.54867,11000000.0
2005-03-17 03:02:00,5.54935,5.54997,5.54933,5.54981,11000000.0
2005-03-17 03:03:00,5.55001,5.55028,5.5487,5.55021,23000000.0
2005-03-17 03:04:00,5.55056,5.55056,5.54841,5.54841,11000000.0
2005-03-17 03:05:00,5.5491,5.54934,5.54844,5.54931,17000000.0
2005-03-17 03:06:00,5.54826,5.54967,5.54758,5.54758,9000000.0
2005-03-17 03:07:00,5.54842,5.54876,5.5479,5.5486,15000000.0
2005-03-17 03:08:00,5.54895,5.54927,5.54829,5.54847,12000000.0
2005-03-17 03:09:00,5.54833,5.54852,5.54743,5.54792,15000000.0
2005-03-17 03:10:00,5.54843,5.54859,5.54815,5.54859,19000000.0
2005-03-17 03:11:00,5.54835,5.54865,5.54801,5.54801,15000000.0
2005-03-17 03:12:00,5.54724,5.54875,5.54724,5.54855,18000000.0
2005-03-17 03:13:00,5.54859,5.55006,5.54859,5.54977,18000000.0
2005-03-17 03:14:00,5.54974,5.5499,5.5489,5.5489,10000000.0
2005-03-17 03:15:00,5.54973,5.54991,5.54955,5.54963,7000000.0
2005-03-17 03:16:00,5.54931,5.55014,5.54916,5.55014,8000000.0
2005-03-17 03:17:00,5.54985,5.55029,5.54948,5.55029,10000000.0
2005-03-17 03:18:00,5.5509,5.55102,5.54988,5.54988,15000000.0
2005-03-17 03:19:00,5.55114,5.55114,5.55009,5.55048,10000000.0
2005-03-17 03:20:00,5.55018,5.55023,5.54915,5.5497,16000000.0
2005-03-17 03:21:00,5.55045,5.55065,5.5494,5.5494,11000000.0
2005-03-17 03:22:00,5.55067,5.55067,5.54967,5.54984,10000000.0
2005-03-17 03:23:00,5.55027,5.55097,5.54969,5.54976,12000000.0
2005-03-17 03:24:00,5.55023,5.55023,5.54919,5.5497,13000000.0
2005-03-17 03:25:00,5.55029,5.55084,5.54946,5.54989,11000000.0
2005-03-17 03:26:00,5.54958,5.55023,5.54951,5.54951,13000000.0
2005-03-17 03:27:00,5.55108,5.55195,5.55054,5.55155,14000000.0
2005-03-17 03:28:00,5.55133,5.55199,5.55059,5.55059,18000000.0
2005-03-17 03:29:00,5.55129,5.55129,5.5505,5.55067,15000000.0
2005-03-17 03:30:00,5.55023,5.55025,5.5496,5.54973,10000000.0
2005-03-17 03:31:00,5.55043,5.55043,5.54933,5.55013,13000000.0
2005-03-17 03:32:00,5.5495,5.55016,5.5495,5.54966,16000000.0
2005-03-17 03:33:00,5.55005,5.5511,5.55005,5.5511,13000000.0
2005-03-17 03:34:00,5.55111,5.55111,5.54999,5.54999,16000000.0
2005-03-17 03:35:00,5.55017,5.55146,5.55013,5.55146,10000000.0
2005-03-17 03:36:00,5.5515,5.55177,5.55146,5.5517,11000000.0
2005-03-17 03:37:00,5.54998,5.55028,5.54925,5.54925,13000000.0
2005-03-17 03:38:00,5.55052,5.5514,5.55049,5.55068,13000000.0
2005-03-17 03:39:00,5.55053,5.5509,5.54956,5.54956,13000000.0
2005-03-17 03:40:00,5.54964,5.54972,5.54861,5.54936,12000000.0
2005-03-17 03:41:00,5.5487,5.54903,5.54806,5.54882,16000000.0
2005-03-17 03:42:00,5.54736,5.5487,5.54721,5.54843,21000000.0
2005-03-17 03:43:00,5.54731,5.54865,5.54731,5.54865,18000000.0
2005-03-17 03:44:00,5.54869,5.54877,5.54763,5.54763,15000000.0
2005-03-17 03:45:00,5.54885,5.54937,5.54788,5.54937,9000000.0
2005-03-17 03:46:00,5.54945,5.54955,5.54895,5.54895,8000000.0
2005-03-17 03:47:00,5.54794,5.54975,5.54794,5.54975,11000000.0
2005-03-17 03:48:00,5.55034,5.55034,5.54844,5.54936,9000000.0
2005-03-17 03:49:00,5.54903,5.54911,5.54833,5.54833,16000000.0
2005-03-17 03:50:00,5.54882,5.54882,5.54779,5.54847,19000000.0
2005-03-17 03:51:00,5.54772,5.54825,5.54772,5.54795,9000000.0
2005-03-17 03:52:00,5.54792,5.54841,5.54747,5.54825,19000000.0
2005-03-17 03:53:00,5.547,5.54734,5.5466,5.5466,10000000.0
2005-03-17 03:54:00,5.54686,5.54686,5.54582,5.54665,17000000.0
2005-03-17 03:55:00,5.54699,5.54784,5.54699,5.54705,16000000.0
2005-03-17 03:56:00,5.54721,5.54763,5.54659,5.54659,7000000.0
2005-03-17 03:57:00,5.54673,5.54798,5.54673,5.54798,11000000.0
2005-03-17 03:58:00,5.54862,5.54862,5.54743,5.54743,12000000.0
2005-03-17 03:59:00,5.54755,5.5482,5.54754,5.54755,17000000.0
2005-03-17 04:00:00,5.54726,5.54828,5.54726,5.54781,12000000.0
2005-03-17 04:01:00,5.54793,5.54946,5.54793,5.54946,16000000.0
2005-03-17 04:02:00,5.54804,5.54849,5.54779,5.5481,14000000.0
2005-03-17 04:03:00,5.5479,5.54862,5.54771,5.54794,12000000.0
2005-03-17 04:04:00,5.54731,5.5479,5.54675,5.5479,16000000.0
2005-03-17 04:05:00,5.54805,5.54817,5.54689,5.54693,13000000.0
2005-03-17 04:06:00,5.54665,5.54811,5.54665,5.5467,16000000.0
2005-03-17 04:07:00,5.54872,5.54907,5.54831,5.54831,13000000.0
2005-03-17 04:08:00,5.54769,5.54769,5.54658,5.54718,14000000.0
2005-03-17 04:09:00,5.54864,5.54869,5.5485,5.54866,10000000.0
2005-03-17 04:10:00,5.54684,5.54818,5.54684,5.54818,12000000.0
2005-03-17 04:11:00,5.54835,5.54839,5.54751,5.54751,14000000.0
2005-03-17 04:12:00,5.54822,5.5483,5.54662,5.54662,19000000.0
2005-03-17 04:13:00,5.54655,5.54695,5.54589,5.54689,20000000.0
2005-03-17 04:14:00,5.54715,5.54748,5.54671,5.54748,12000000.0
2005-03-17 04:15:00,5.54828,5.54828,5.54625,5.54684,8000000.0
2005-03-17 04:16:00,5.54705,5.5479,5.54705,5.54776,13000000.0
2005-03-17 04:17:00,5.54788,5.54822,5.54683,5.54683,15000000.0
2005-03-17 04:18:00,5.54668,5.54846,5.54668,5.54846,9000000.0
2005-03-17 04:19:00,5.5475,5.5475,5.54647,5.54723,12000000.0
2005-03-17 04:20:00,5.54766,5.5485,5.54766,5.54824,9000000.0
2005-03-17 04:21:00,5.54839,5.54839,5.54671,5.54783,17000000.0
2005-03-17 04:22:00,5.54764,5.5482,5.54635,5.54635,14000000.0
2005-03-17 04:23:00,5.54684,5.54818,5.54684,5.54818,10000000.0
2005-03-17 04:24:00,5.5482,5.5482,5.54692,5.5473,12000000.0
2005-03-17 04:25:00,5.54656,5.54822,5.54656,5.54822,10000000.0
2005-03-17 04:26:00,5.54787,5.54787,5.54653,5.54695,7000000.0
2005-03-17 04:27:00,5.54676,5.54712,5.54566,5.54691,15000000.0
2005-03-17 04:28:00,5.54594,5.54684,5.54561,5.5466,7000000.0
2005-03-17 04:29:00,5.54675,5.54766,5.54631,5.54766,14000000.0
2005-03-17 04:30:00,5.5473,5.54755,5.54673,5.54673,11000000.0
2005-03-17 04:31:00,5.54576,5.54597,5.54508,5.54579,15000000.0
2005-03-17 04:32:00,5.54512,5.54594,5.54447,5.54447,17000000.0
2005-03-17 04:33:00,5.54563,5.54628,5.54528,5.54628,14000000.0
2005-03-17 04:34:00,5.54574,5.54619,5.54555,5.54617,9000000.0
2005-03-17 04:35:00,5.54528,5.54643,5.54519,5.54552,12000000.0
2005-03-17 04:36:00,5.54581,5.54601,5.54505,5.54526,12000000.0
2005-03-17 04:37:00,5.54569,5.54574,5.54493,5.54563,12000000.0
2005-03-17 04:38:00,5.54627,5.54694,5.54627,5.5468,11000000.0
2005-03-17 04:39:00,5.54683,5.54688,5.54576,5.54688,17000000.0
2005-03-17 04:40:00,5.54573,5.54661,5.54566,5.54602,9000000.0
2005-03-17 04:41:00,5.54623,5.54698,5.54607,5.54609,10000000.0
2005-03-17 04:42:00,5.54686,5.54757,5.54686,5.54698,8000000.0
2005-03-17 04:43:00,5.54693,5.54731,5.54656,5.54718,18000000.0
2005-03-17 04:44:00,5.54619,5.54728,5.54619,5.54688,9000000.0
2005-03-17 04:45:00,5.54666,5.54671,5.54609,5.54671,9000000.0
2005-03-17 04:46:00,5.54671,5.5468,5.54564,5.5468,16000000.0
2005-03-17 04:47:00,5.54627,5.547,5.54616,5.5467,12000000.0
2005-03-17 04:48:00,5.54683,5.54739,5.5466,5.5466,10000000.0
2005-03-17 04:49:00,5.54577,5.54737,5.54577,5.54737,16000000.0
2005-03-17 04:50:00,5.54776,5.54776,5.54649,5.54649,16000000.0
2005-03-17 04:51:00,5.54629,5.54694,5.54578,5.54643,20000000.0
2005-03-17 04:52:00,5.54696,5.54719,5.54642,5.54675,13000000.0
2005-03-17 04:53:00,5.54706,5.54795,5.54706,5.54791,11000000.0
2005-03-17 04:54:00,5.54783,5.54783,5.54598,5.54598,11000000.0
2005-03-17 04:55:00,5.54555,5.54747,5.54555,5.54747,12000000.0
2005-03-17 04:56:00,5.54795,5.54795,5.54775,5.54788,16000000.0
2005-03-17 04:57:00,5.54701,5.54741,5.54668,5.54691,7000000.0
2005-03-17 04:58:00,5.54728,5.54867,5.54728,5.54821,13000000.0
2005-03-17 04:59:00,5.54851,5.55005,5.54801,5.55005,17000000.0
2005-03-17 05:00:00,5.55042,5.5506,5.54955,5.54986,10000000.0
2005-03-17 05:01:00,5.54971,5.55006,5.54883,5.54883,13000000.0
2005-03-17 05:02:00,5.54977,5.55074,5.54954,5.55074,18000000.0
2005-03-17 05:03:00,5.55041,5.55073,5.55011,5.55037,9000000.0
2005-03-17 05:04:00,5.55079,5.55134,5.55046,5.55104,12000000.0
2005-03-17 05:05:00,5.55106,5.55123,5.5506,5.55109,10000000.0
2005-03-17 05:06:00,5.55103,5.55109,5.55039,5.55097,20000000.0
2005-03-17 05:07:00,5.55131,5.55131,5.55076,5.55125,10000000.0
2005-03-17 05:08:00,5.55132,5.55178,5.55073,5.55164,17000000.0
2005-03-17 05:09:00,5.55216,5.55216,5.55128,5.55172,15000000.0
2005-03-17 05:10:00,5.55155,5.55165,5.55109,5.5515,10000000.0
2005-03-17 05:11:00,5.55187,5.55187,5.55111,5.55143,16000000.0
2005-03-17 05:12:00,5.55122,5.55161,5.55122,5.5514,7000000.0
2005-03-17 05:13:00,5.55159,5.55244,5.55155,5.55183,12000000.0
2005-03-17 05:14:00,5.5518,5.55216,5.55065,5.55132,14000000.0
2005-03-17 05:15:00,5.55052,5.55146,5.55027,5.55027,16000000.0
2005-03-17 05:16:00,5.55103,5.55129,5.55083,5.55129,15000000.0
2005-03-17 05:17:00,5.5509,5.5509,5.54995,5.54995,10000000.0
2005-03-17 05:18:00,5.55123,5.5513,5.55013,5.55018,13000000.0
2005-03-17 05:19:00,5.54992,5.55055,5.54948,5.55055,13000000.0
2005-03-17 05:20:00,5.55034,5.55075,5.5496,5.55027,20000000.0
2005-03-17 05:21:00,5.55065,5.55131,5.55065,5.55115,9000000.0
2005-03-17 05:22:00,5.5511,5.55118,5.54999,5.54999,17000000.0
2005-03-17 05:23:00,5.5501,5.55103,5.5501,5.55073,14000000.0
2005-03-17 05:24:00,5.55057,5.55174,5.55049,5.55149,19000000.0
2005-03-17 05:25:00,5.55187,5.55217,5.55129,5.55162,13000000.0
2005-03-17 05:26:00,5.55188,5.55203,5.5508,5.5508,13000000.0
2005-03-17 05:27:00,5.55182,5.55272,5.55182,5.55256,13000000.0
2005-03-17 05:28:00,5.55234,5.55234,5.55112,5.55114,10000000.0
2005-03-17 05:29:00,5.55249,5.55276,5.55192,5.55232,17000000.0
2005-03-17 05:30:00,5.55087,5.55169,5.55086,5.55144,21000000.0
2005-03-17 05:31:00,5.55122,5.55244,5.55122,5.55237,13000000.0
2005-03-17 05:32:00,5.55268,5.55273,5.5515,5.55205,16000000.0
2005-03-17 05:33:00,5.55193,5.55213,5.5513,5.55208,13000000.0
2005-03-17 05:34:00,5.5517,5.55213,5.5515,5.55168,13000000.0
2005-03-17 05:35:00,5.5516,5.55191,5.55133,5.55164,14000000.0
2005-03-17 05:36:00,5.55098,5.5521,5.55098,5.5521,18000000.0
2005-03-17 05:37:00,5.55131,5.55178,5.55053,5.55178,12000000.0
2005-03-17 05:38:00,5.55236,5.5524,5.55167,5.55189,13000000.0
2005-03-17 05:39:00,5.5522,5.5522,5.55109,5.55197,21000000.0
2005-03-17 05:40:00,5.55075,5.55219,5.55075,5.55159,14000000.0
2005-03-17 05:41:00,5.55161,5.55247,5.55161,5.55247,13000000.0
2005-03-17 05:42:00,5.55259,5.55272,5.55246,5.55246,8000000.0
2005-03-17 05:43:00,5.5526,5.55274,5.5525,5.55267,13000000.0
2005-03-17 05:44:00,5.55233,5.55241,5.55184,5.55223,13000000.0
2005-03-17 05:45:00,5.55089,5.55118,5.55007,5.55007,24000000.0
2005-03-17 05:46:00,5.55073,5.55109,5.54988,5.5508,14000000.0
2005-03-17 05:47:00,5.55106,5.55153,5.55038,5.55089,11000000.0
2005-03-17 05:48:00,5.55099,5.55192,5.54976,5.55192,18000000.0
2005-03-17 05:49:00,5.5511,5.55181,5.55075,5.55075,10000000.0
2005-03-17 05:50:00,5.55089,5.55109,5.55004,5.55092,10000000.0
2005-03-17 05:51:00,5.55097,5.5514,5.5506,5.5514,11000000.0
2005-03-17 05:52:00,5.5518,5.55193,5.55083,5.55098,19000000.0
2005-03-17 05:53:00,5.55072,5.55091,5.55001,5.55084,15000000.0
2005-03-17 05:54:00,5.55182,5.55182,5.55105,5.55173,7000000.0
2005-03-17 05:55:00,5.55078,5.55098,5.54961,5.54961,12000000.0
2005-03-17 05:56:00,5.55133,5.55195,5.55133,5.55195,16000000.0
2005-03-17 05:57:00,5.55215,5.5523,5.55199,5.55199,11000000.0
2005-03-17 05:58:00,5.55185,5.5522,5.55185,5.55201,22000000.0
2005-03-17 05:59:00,5.5518,5.5518,5.55083,5.55095,9000000.0
2005-03-17 06:00:00,5.55142,5.55196,5.55047,5.55128,17000000.0
2005-03-17 06:01:00,5.55065,5.55118,5.55037,5.55048,18000000.0
2005-03-17 06:02:00,5.5506,5.55164,5.5506,5.55164,18000000.0
2005-03-17 06:03:00,5.55205,5.55229,5.55204,5.55218,16000000.0
2005-03-17 06:04:00,5.55159,5.55159,5.54996,5.55155,8000000.0
2005-03-17 06:05:00,5.55208,5.55215,5.55195,5.55215,10000000.0
2005-03-17 06:06:00,5.55181,5.55187,5.55021,5.55045,27000000.0
2005-03-17 06:07:00,5.55026,5.55103,5.54965,5.54987,17000000.0
2005-03-17 06:08:00,5.54953,5.54997,5.54903,5.5496,14000000.0
2005-03-17 06:09:00,5.55024,5.55024,5.54851,5.54851,13000000.0
2005-03-17 06:10:00,5.54799,5.5489,5.54799,5.54821,14000000.0
2005-03-17 06:11:00,5.54821,5.54924,5.54816,5.54853,16000000.0
2005-03-17 06:12:00,5.54947,5.54956,5.54829,5.54956,17000000.0
2005-03-17 06:13:00,5.54923,5.55059,5.54851,5.55059,14000000.0
2005-03-17 06:14:00,5.54995,5.55045,5.54891,5.55045,12000000.0
2005-03-17 06:15:00,5.54976,5.54997,5.54901,5.54997,13000000.0
2005-03-17 06:16:00,5.54972,5.54972,5.54869,5.54907,14000000.0
2005-03-17 06:17:00,5.54914,5.54922,5.54878,5.54881,11000000.0
2005-03-17 06:18:00,5.54935,5.54935,5.54813,5.54884,12000000.0
2005-03-17 06:19:00,5.54995,5.54995,5.54871,5.54871,19000000.0
2005-03-17 06:20:00,5.54821,5.54932,5.54821,5.54932,11000000.0
2005-03-17 06:21:00,5.54912,5.55035,5.54912,5.55035,9000000.0
2005-03-17 06:22:00,5.55037,5.55037,5.54921,5.54958,22000000.0
2005-03-17 06:23:00,5.54896,5.54956,5.54836,5.54956,18000000.0
2005-03-17 06:24:00,5.54842,5.54904,5.54771,5.54904,8000000.0
2005-03-17 06:25:00,5.54846,5.54935,5.54824,5.54935,9000000.0
2005-03-17 06:26:00,5.54874,5.54931,5.54789,5.54789,13000000.0
2005-03-17 06:27:00,5.54776,5.54863,5.54764,5.54863,15000000.0
2005-03-17 06:28:00,5.54834,5.54888,5.54783,5.54783,18000000.0
2005-03-17 06:29:00,5.54849,5.54942,5.54849,5.54905,16000000.0
2005-03-17 06:30:00,5.5482,5.54906,5.54816,5.54906,10000000.0
2005-03-17 06:31:00,5.54942,5.54984,5.54893,5.54984,13000000.0
2005-03-17 06:32:00,5.55019,5.55056,5.54996,5.55056,10000000.0
2005-03-17 06:33:00,5.54999,5.55047,5.54898,5.55047,10000000.0
2005-03-17 06:34:00,5.54945,5.5497,5.54881,5.54919,15000000.0
2005-03-17 06:35:00,5.54918,5.54984,5.5488,5.54981,13000000.0
2005-03-17 06:36:00,5.54948,5.54993,5.54776,5.54834,23000000.0
2005-03-17 06:37:00,5.54947,5.54947,5.54852,5.54947,11000000.0
2005-03-17 06:38:00,5.54971,5.54997,5.5489,5.54997,17000000.0
2005-03-17 06:39:00,5.55097,5.55097,5.54896,5.54896,8000000.0
2005-03-17 06:40:00,5.54922,5.55007,5.54891,5.54926,15000000.0
2005-03-17 06:41:00,5.54922,5.54987,5.54903,5.54949,15000000.0
2005-03-17 06:42:00,5.54855,5.54921,5.54832,5.54845,16000000.0
2005-03-17 06:43:00,5.54939,5.5496,5.54856,5.54856,12000000.0
2005-03-17 06:44:00,5.54888,5.5497,5.54888,5.5497,13000000.0
2005-03-17 06:45:00,5.54975,5.55032,5.54948,5.55014,14000000.0
2005-03-17 06:46:00,5.5501,5.5501,5.54938,5.54988,12000000.0
2005-03-17 06:47:00,5.55022,5.55056,5.55011,5.55028,11000000.0
2005-03-17 06:48:00,5.55036,5.55142,5.55027,5.55142,15000000.0
2005-03-17 06:49:00,5.55152,5.5518,5.55149,5.5518,17000000.0
2005-03-17 06:50:00,5.54984,5.55059,5.54943,5.55024,13000000.0
2005-03-17 06:51:00,5.55068,5.55098,5.54989,5.55033,8000000.0
2005-03-17 06:52:00,5.54994,5.54996,5.54922,5.54949,14000000.0
2005-03-17 06:53:00,5.54967,5.55058,5.54933,5.55058,13000000.0
2005-03-17 06:54:00,5.55066,5.5515,5.55036,5.55148,8000000.0
2005-03-17 06:55:00,5.55149,5.55224,5.55062,5.55062,10000000.0
2005-03-17 06:56:00,5.55116,5.55205,5.55106,5.55142,11000000.0
2005-03-17 06:57:00,5.55109,5.55121,5.55024,5.55037,17000000.0
2005-03-17 06:58:00,5.55097,5.55192,5.55064,5.55064,12000000.0
2005-03-17 06:59:00,5.5519,5.55294,5.55161,5.55167,14000000.0
2005-03-17 07:00:00,5.55221,5.55236,5.55156,5.55218,11000000.0
2005-03-17 07:01:00,5.55213,5.55213,5.55094,5.5514,10000000.0
2005-03-17 07:02:00,5.55153,5.55153,5.55072,5.55108,14000000.0
2005-03-17 07:03:00,5.55086,5.55155,5.55086,5.55136,7000000.0
2005-03-17 07:04:00,5.55166,5.5521,5.55062,5.5521,16000000.0
2005-03-17 07:05:00,5.55129,5.55236,5.55129,5.55236,15000000.0
2005-03-17 07:06:00,5.55177,5.55309,5.55152,5.55298,16000000.0
2005-03-17 07:07:00,5.55269,5.5543,5.55241,5.55349,12000000.0
2005-03-17 07:08:00,5.55294,5.5539,5.55284,5.55365,8000000.0
2005-03-17 07:09:00,5.5533,5.55337,5.55254,5.55337,8000000.0
2005-03-17 07:10:00,5.55256,5.55359,5.55256,5.55347,16000000.0
2005-03-17 07:11:00,5.55381,5.55424,5.55373,5.55424,17000000.0
2005-03-17 07:12:00,5.55469,5.55595,5.55442,5.55457,20000000.0
2005-03-17 07:13:00,5.55541,5.55584,5.55494,5.5555,18000000.0
2005-03-17 07:14:00,5.55521,5.55593,5.55514,5.55571,11000000.0
2005-03-17 07:15:00,5.55637,5.55656,5.55561,5.55585,18000000.0
2005-03-17 07:16:00,5.55574,5.55575,5.55442,5.55442,18000000.0
2005-03-17 07:17:00,5.55448,5.55528,5.55425,5.55425,12000000.0
2005-03-17 07:18:00,5.55461,5.55466,5.55384,5.55431,18000000.0
2005-03-17 07:19:00,5.55445,5.55445,5.55325,5.55325,14000000.0
2005-03-17 07:20:00,5.55311,5.55388,5.5531,5.55327,18000000.0
2005-03-17 07:21:00,5.55342,5.554,5.55294,5.554,13000000.0
2005-03-17 07:22:00,5.55404,5.55447,5.55285,5.55419,14000000.0
2005-03-17 07:23:00,5.55303,5.55532,5.55303,5.55379,15000000.0
2005-03-17 07:24:00,5.5539,5.5539,5.55295,5.55361,16000000.0
2005-03-17 07:25:00,5.55295,5.55403,5.55295,5.55388,15000000.0
2005-03-17 07:26:00,5.55354,5.554,5.55329,5.5538,13000000.0
2005-03-17 07:27:00,5.55419,5.55419,5.55313,5.55325,12000000.0
2005-03-17 07:28:00,5.55367,5.55367,5.5524,5.55262,22000000.0
2005-03-17 07:29:00,5.55262,5.55262,5.55121,5.55121,16000000.0
2005-03-17 07:30:00,5.55082,5.55131,5.55043,5.55111,14000000.0
2005-03-17 07:31:00,5.55097,5.55258,5.55097,5.55258,13000000.0
2005-03-17 07:32:00,5.5524,5.55314,5.55196,5.55314,9000000.0
2005-03-17 07:33:00,5.55283,5.55342,5.55283,5.55342,7000000.0
2005-03-17 07:34:00,5.55338,5.55401,5.55284,5.55328,18000000.0
2005-03-17 07:35:00,5.55375,5.55418,5.55369,5.55403,9000000.0
2005-03-17 07:36:00,5.5535,5.55383,5.55307,5.55352,13000000.0
2005-03-17 07:37:00,5.55339,5.55363,5.55259,5.55333,11000000.0
2005-03-17 07:38:00,5.55225,5.55358,5.55225,5.55358,11000000.0
2005-03-17 07:39:00,5.55327,5.55366,5.55274,5.55357,19000000.0
2005-03-17 07:40:00,5.55341,5.55387,5.55332,5.55384,11000000.0
2005-03-17 07:41:00,5.55338,5.55424,5.55338,5.55397,7000000.0
2005-03-17 07:42:00,5.55301,5.55349,5.55255,5.55322,13000000.0
2005-03-17 07:43:00,5.55406,5.55513,5.55406,5.55513,14000000.0
2005-03-17 07:44:00,5.55473,5.55473,5.55377,5.55377,10000000.0
2005-03-17 07:45:00,5.55412,5.55473,5.55292,5.55473,8000000.0
2005-03-17 07:46:00,5.55384,5.55391,5.55313,5.55387,13000000.0
2005-03-17 07:47:00,5.55347,5.55363,5.55297,5.55363,15000000.0
2005-03-17 07:48:00,5.55354,5.55439,5.55354,5.55439,13000000.0
2005-03-17 07:49:00,5.55428,5.55428,5.55343,5.55392,10000000.0
2005-03-17 07:50:00,5.55359,5.55423,5.55305,5.55331,17000000.0
2005-03-17 07:51:00,5.55391,5.555,5.55361,5.55471,16000000.0
2005-03-17 07:52:00,5.55523,5.55611,5.55493,5.55493,13000000.0
2005-03-17 07:53:00,5.55479,5.5551,5.5543,5.5543,10000000.0
2005-03-17 07:54:00,5.55412,5.55444,5.5535,5.55436,11000000.0
2005-03-17 07:55:00,5.5547,5.55581,5.5547,5.55581,12000000.0
2005-03-17 07:56:00,5.55457,5.55471,5.55375,5.55437,13000000.0
2005-03-17 07:57:00,5.55426,5.55462,5.5538,5.55457,8000000.0
2005-03-17 07:58:00,5.5548,5.55524,5.55394,5.55524,14000000.0
2005-03-17 07:59:00,5.55561,5.55561,5.55467,5.555,15000000.0
2005-03-17 08:00:00,5.55396,5.55422,5.55375,5.55416,10000000.0
2005-03-17 08:01:00,5.55408,5.55408,5.55284,5.5533,13000000.0
2005-03-17 08:02:00,5.55238,5.55295,5.55219,5.55281,14000000.0
2005-03-17 08:03:00,5.55243,5.55304,5.55216,5.55274,12000000.0
2005-03-17 08:04:00,5.55199,5.55232,5.5507,5.55149,16000000.0
2005-03-17 08:05:00,5.5509,5.55097,5.55008,5.55019,14000000.0
2005-03-17 08:06:00,5.55008,5.55074,5.54987,5.55063,19000000.0
2005-03-17 08:07:00,5.55036,5.55075,5.55006,5.55046,19000000.0
2005-03-17 08:08:00,5.55048,5.55048,5.54925,5.54987,11000000.0
2005-03-17 08:09:00,5.55054,5.55084,5.55022,5.55046,10000000.0
2005-03-17 08:10:00,5.54932,5.55078,5.54932,5.55045,16000000.0
2005-03-17 08:11:00,5.5506,5.5508,5.54999,5.5508,9000000.0
2005-03-17 08:12:00,5.55084,5.55095,5.54983,5.55095,10000000.0
2005-03-17 08:13:00,5.55069,5.55093,5.54955,5.55093,11000000.0
2005-03-17 08:14:00,5.55101,5.55101,5.54985,5.54994,12000000.0
2005-03-17 08:15:00,5.55032,5.55032,5.54932,5.54933,15000000.0
2005-03-17 08:16:00,5.54964,5.55124,5.54964,5.55124,14000000.0
2005-03-17 08:17:00,5.55072,5.55072,5.54921,5.54956,10000000.0
2005-03-17 08:18:00,5.54944,5.54944,5.548,5.54905,9000000.0
2005-03-17 08:19:00,5.54891,5.54922,5.54786,5.54911,11000000.0
2005-03-17 08:20:00,5.54916,5.54991,5.54913,5.54991,11000000.0
2005-03-17 08:21:00,5.55077,5.55077,5.54966,5.55051,20000000.0
2005-03-17 08:22:00,5.54902,5.55021,5.54902,5.5502,8000000.0
2005-03-17 08:23:00,5.54991,5.54997,5.54895,5.54992,12000000.0
2005-03-17 08:24:00,5.55017,5.55038,5.54944,5.55038,13000000.0
2005-03-17 08:25:00,5.54936,5.54936,5.54819,5.54895,12000000.0
2005-03-17 08:26:00,5.54833,5.54893,5.54765,5.54882,13000000.0
2005-03-17 08:27:00,5.54746,5.54832,5.54746,5.54751,11000000.0
2005-03-17 08:28:00,5.54736,5.54753,5.54612,5.5463,8000000.0
2005-03-17 08:29:00,5.54583,5.54605,5.5446,5.54508,12000000.0
2005-03-17 08:30:00,5.54466,5.54538,5.54448,5.54448,11000000.0
2005-03-17 08:31:00,5.54526,5.54582,5.54451,5.54544,10000000.0
2005-03-17 08:32:00,5.54485,5.54548,5.54481,5.54535,13000000.0
2005-03-17 08:33:00,5.54495,5.54503,5.54438,5.54496,11000000.0
2005-03-17 08:34:00,5.5454,5.5454,5.54418,5.54478,17000000.0
2005-03-17 08:35:00,5.54507,5.54548,5.54427,5.54452,11000000.0
2005-03-17 08:36:00,5.54368,5.54458,5.54368,5.54394,10000000.0
2005-03-17 08:37:00,5.54443,5.54492,5.54383,5.54492,9000000.0
2005-03-17 08:38:00,5.54471,5.54471,5.54394,5.54411,18000000.0
2005-03-17 08:39:00,5.54432,5.54432,5.54366,5.54422,8000000.0
2005-03-17 08:40:00,5.54515,5.54564,5.54479,5.54564,7000000.0
2005-03-17 08:41:00,5.54552,5.54639,5.54437,5.54437,16000000.0
2005-03-17 08:42:00,5.54436,5.54585,5.54436,5.54585,14000000.0
2005-03-17 08:43:00,5.54472,5.54503,5.54378,5.54477,12000000.0
2005-03-17 08:44:00,5.5454,5.54608,5.5454,5.54608,9000000.0
2005-03-17 08:45:00,5.54563,5.54585,5.54501,5.5451,18000000.0
2005-03-17 08:46:00,5.54615,5.54672,5.5458,5.54628,14000000.0
2005-03-17 08:47:00,5.54641,5.54641,5.54512,5.54586,18000000.0
2005-03-17 08:48:00,5.54588,5.54593,5.54479,5.54511,12000000.0
2005-03-17 08:49:00,5.54471,5.54526,5.54442,5.54468,14000000.0
2005-03-17 08:50:00,5.54484,5.54541,5.54467,5.54503,16000000.0
2005-03-17 08:51:00,5.5455,5.54654,5.54505,5.54637,21000000.0
2005-03-17 08:52:00,5.54604,5.54636,5.54528,5.54538,20000000.0
2005-03-17 08:53:00,5.54513,5.54513,5.54441,5.54497,7000000.0
2005-03-17 08:54:00,5.54492,5.54522,5.54455,5.54475,17000000.0
2005-03-17 08:55:00,5.54465,5.54499,5.54426,5.54499,12000000.0
2005-03-17 08:56:00,5.5454,5.54565,5.54433,5.54557,17000000.0
2005-03-17 08:57:00,5.54581,5.54667,5.54549,5.54667,16000000.0
2005-03-17 08:58:00,5.54627,5.54643,5.54517,5.54608,12000000.0
2005-03-17 08:59:00,5.54668,5.54714,5.54587,5.54714,13000000.0
2005-03-17 09:00:00,5.54653,5.54757,5.54653,5.54703,17000000.0
2005-03-17 09:01:00,5.54645,5.54742,5.5464,5.54699,13000000.0
2005-03-17 09:02:00,5.5461,5.54736,5.54588,5.5466,8000000.0
2005-03-17 09:03:00,5.54733,5.54751,5.54671,5.54671,16000000.0
2005-03-17 09:04:00,5.54695,5.54711,5.54666,5.54677,8000000.0
2005-03-17 09:05:00,5.54718,5.54761,5.54562,5.54562,11000000.0
2005-03-17 09:06:00,5.54658,5.54672,5.54586,5.54586,10000000.0
2005-03-17 09:07:00,5.54609,5.5469,5.54557,5.5469,10000000.0
2005-03-17 09:08:00,5.547,5.54761,5.54573,5.54658,19000000.0
2005-03-17 09:09:00,5.54734,5.54802,5.54704,5.54725,16000000.0
2005-03-17 09:10:00,5.5471,5.54781,5.5471,5.54764,8000000.0
2005-03-17 09:11:00,5.54878,5.54878,5.54724,5.54765,11000000.0
2005-03-17 09:12:00,5.54825,5.54825,5.54753,5.54782,16000000.0
2005-03-17 09:13:00,5.5479,5.5483,5.5473,5.5475,15000000.0
2005-03-17 09:14:00,5.54772,5.54777,5.54678,5.54727,17000000.0
2005-03-17 09:15:00,5.54733,5.54751,5.54646,5.54737,12000000.0
2005-03-17 09:16:00,5.54756,5.54878,5.54756,5.54878,14000000.0
2005-03-17 09:17:00,5.54888,5.54922,5.54785,5.54858,14000000.0
2005-03-17 09:18:00,5.54858,5.54928,5.54817,5.5488,18000000.0
2005-03-17 09:19:00,5.54917,5.54947,5.54832,5.54848,14000000.0
2005-03-17 09:20:00,5.54846,5.5486,5.54647,5.54727,18000000.0
2005-03-17 09:21:00,5.54732,5.54784,5.54684,5.54784,17000000.0
2005-03-17 09:22:00,5.54801,5.54801,5.547,5.5478,13000000.0
2005-03-17 09:23:00,5.54743,5.54743,5.54598,5.54662,12000000.0
2005-03-17 09:24:00,5.54731,5.54747,5.5467,5.54747,14000000.0
2005-03-17 09:25:00,5.54692,5.5473,5.54659,5.54692,9000000.0
2005-03-17 09:26:00,5.54622,5.54689,5.5456,5.54644,13000000.0
2005-03-17 09:27:00,5.54681,5.547,5.54591,5.547,13000000.0
2005-03-17 09:28:00,5.5461,5.54701,5.54587,5.54611,19000000.0
2005-03-17 09:29:00,5.54594,5.5468,5.54594,5.54642,14000000.0
2005-03-17 09:30:00,5.54699,5.54776,5.54646,5.54757,15000000.0
2005-03-17 09:31:00,5.54727,5.54921,5.54726,5.54893,11000000.0
2005-03-17 09:32:00,5.54925,5.54925,5.54807,5.54839,16000000.0
2005-03-17 09:33:00,5.54838,5.54918,5.5477,5.5491,9000000.0
2005-03-17 09:34:00,5.54879,5.54895,5.54752,5.54758,18000000.0
2005-03-17 09:35:00,5.54789,5.54803,5.54731,5.54736,14000000.0
2005-03-17 09:36:00,5.54898,5.54898,5.54715,5.54845,16000000.0
2005-03-17 09:37:00,5.54799,5.54863,5.54685,5.54754,20000000.0
2005-03-17 09:38:00,5.54759,5.54759,5.54598,5.54715,19000000.0
2005-03-17 09:39:00,5.54726,5.54739,5.54605,5.54739,16000000.0
2005-03-17 09:40:00,5.54748,5.54751,5.54625,5.54737,12000000.0
2005-03-17 09:41:00,5.54713,5.54763,5.54615,5.54663,18000000.0
2005-03-17 09:42:00,5.5467,5.54691,5.54566,5.54676,16000000.0
2005-03-17 09:43:00,5.54672,5.54685,5.54549,5.54601,15000000.0
2005-03-17 09:44:00,5.5478,5.54835,5.54661,5.54765,13000000.0
2005-03-17 09:45:00,5.5472,5.54841,5.54674,5.54785,13000000.0
2005-03-17 09:46:00,5.54885,5.54898,5.54785,5.54851,17000000.0
2005-03-17 09:47:00,5.54881,5.54881,5.5475,5.54865,13000000.0
2005-03-17 09:48:00,5.54854,5.5491,5.54744,5.54909,16000000.0
2005-03-17 09:49:00,5.54981,5.5504,5.54914,5.5504,17000000.0
2005-03-17 09:50:00,5.54991,5.55022,5.54911,5.55006,12000000.0
2005-03-17 09:51:00,5.55058,5.55074,5.5495,5.54972,16000000.0
2005-03-17 09:52:00,5.55053,5.55164,5.54982,5.54982,16000000.0
2005-03-17 09:53:00,5.55028,5.55127,5.55028,5.55045,15000000.0
2005-03-17 09:54:00,5.55074,5.5513,5.55008,5.55054,15000000.0
2005-03-17 09:55:00,5.55097,5.55097,5.54914,5.54968,15000000.0
2005-03-17 09:56:00,5.54964,5.55116,5.54964,5.55082,17000000.0
2005-03-17 09:57:00,5.55131,5.55227,5.55114,5.55219,12000000.0
2005-03-17 09:58:00,5.55331,5.55375,5.5523,5.55361,14000000.0
2005-03-17 09:59:00,5.55356,5.55402,5.55347,5.55354,10000000.0
2005-03-17 10:00:00,5.55333,5.55422,5.55312,5.55406,11000000.0
2005-03-17 10:01:00,5.55397,5.55468,5.55338,5.55363,24000000.0
2005-03-17 10:02:00,5.55402,5.55424,5.55326,5.55417,14000000.0
2005-03-17 10:03:00,5.55418,5.55429,5.55311,5.5539,16000000.0
2005-03-17 10:04:00,5.55358,5.55423,5.55222,5.55222,10000000.0
2005-03-17 10:05:00,5.55217,5.55441,5.55217,5.55422,10000000.0
2005-03-17 10:06:00,5.55393,5.55538,5.55393,5.55538,9000000.0
2005-03-17 10:07:00,5.55491,5.55524,5.55411,5.55464,11000000.0
2005-03-17 10:08:00,5.5548,5.5548,5.55305,5.55364,9000000.0
2005-03-17 10:09:00,5.55348,5.554,5.55275,5.55275,11000000.0
2005-03-17 10:10:00,5.55326,5.55332,5.55169,5.55282,15000000.0
2005-03-17 10:11:00,5.55318,5.55377,5.55272,5.55281,16000000.0
2005-03-17 10:12:00,5.55359,5.55425,5.55324,5.55418,19000000.0
2005-03-17 10:13:00,5.55338,5.55455,5.55335,5.55394,9000000.0
2005-03-17 10:14:00,5.55426,5.55436,5.55337,5.55406,11000000.0
2005-03-17 10:15:00,5.55402,5.55402,5.55315,5.55356,8000000.0
2005-03-17 10:16:00,5.55348,5.55383,5.55319,5.55338,17000000.0
2005-03-17 10:17:00,5.55274,5.55347,5.55192,5.55208,16000000.0
2005-03-17 10:18:00,5.55303,5.55347,5.5526,5.55262,16000000.0
2005-03-17 10:19:00,5.55357,5.55357,5.55126,5.55205,17000000.0
2005-03-17 10:20:00,5.55251,5.55299,5.55095,5.55236,16000000.0
2005-03-17 10:21:00,5.55257,5.55257,5.55128,5.55151,7000000.0
2005-03-17 10:22:00,5.5514,5.55161,5.55103,5.55112,10000000.0
2005-03-17 10:23:00,5.55098,5.55145,5.55045,5.55129,14000000.0
2005-03-17 10:24:00,5.55048,5.55105,5.5495,5.55006,13000000.0
2005-03-17 10:25:00,5.54913,5.55034,5.54913,5.54984,12000000.0
2005-03-17 10:26:00,5.54958,5.55,5.54873,5.54986,11000000.0
2005-03-17 10:27:00,5.54934,5.55043,5.54934,5.55012,13000000.0
2005-03-17 10:28:00,5.55012,5.5502,5.54925,5.55002,13000000.0
2005-03-17 10:29:00,5.54922,5.54999,5.54852,5.54926,11000000.0
2005-03-17 10:30:00,5.54941,5.55069,5.54889,5.55069,9000000.0
2005-03-17 10:31:00,5.55105,5.55144,5.55037,5.55086,16000000.0
2005-03-17 10:32:00,5.55037,5.55128,5.5502,5.55101,9000000.0
2005-03-17 10:33:00,5.55079,5.55117,5.54912,5.55117,12000000.0
2005-03-17 10:34:00,5.5516,5.55173,5.55101,5.55101,11000000.0
2005-03-17 10:35:00,5.55085,5.55168,5.5502,5.55098,17000000.0
2005-03-17 10:36:00,5.55113,5.55206,5.55093,5.55206,10000000.0
2005-03-17 10:37:00,5.55223,5.55298,5.55144,5.55194,15000000.0
2005-03-17 10:38:00,5.55185,5.5528,5.55137,5.55152,17000000.0
2005-03-17 10:39:00,5.55178,5.55283,5.55176,5.55212,13000000.0
2005-03-17 10:40:00,5.55301,5.55324,5.55224,5.55283,10000000.0
2005-03-17 10:41:00,5.55256,5.55292,5.55181,5.5526,15000000.0
2005-03-17 10:42:00,5.55213,5.55213,5.55008,5.55136,12000000.0
2005-03-17 10:43:00,5.5509,5.55113,5.55032,5.55048,13000000.0
2005-03-17 10:44:00,5.54997,5.5513,5.54997,5.5505,12000000.0
2005-03-17 10:45:00,5.55117,5.5519,5.55062,5.55062,13000000.0
2005-03-17 10:46:00,5.55136,5.55165,5.55046,5.55111,13000000.0
2005-03-17 10:47:00,5.55072,5.5515,5.55034,5.55034,7000000.0
2005-03-17 10:48:00,5.55017,5.55148,5.54951,5.55148,12000000.0
2005-03-17 10:49:00,5.55139,5.55139,5.55061,5.55114,10000000.0
2005-03-17 10:50:00,5.55014,5.55065,5.54941,5.54985,14000000.0
2005-03-17 10:51:00,5.54994,5.55125,5.54981,5.54981,11000000.0
2005-03-17 10:52:00,5.55054,5.55072,5.54993,5.55056,20000000.0
2005-03-17 10:53:00,5.55086,5.55142,5.55025,5.55025,9000000.0
2005-03-17 10:54:00,5.55078,5.55116,5.54993,5.55069,18000000.0
2005-03-17 10:55:00,5.55093,5.5511,5.55042,5.55093,10000000.0
2005-03-17 10:56:00,5.55119,5.55203,5.55119,5.55203,11000000.0
2005-03-17 10:57:00,5.55069,5.55069,5.55008,5.55053,8000000.0
2005-03-17 10:58:00,5.55147,5.55208,5.55124,5.55206,10000000.0
2005-03-17 10:59:00,5.55154,5.55174,5.55062,5.55062,10000000.0
2005-03-17 11:00:00,5.55099,5.5514,5.55001,5.55001,15000000.0
2005-03-17 11:01:00,5.55075,5.5512,5.55036,5.55054,12000000.0
2005-03-17 11:02:00,5.55104,5.55164,5.55088,5.55089,8000000.0
2005-03-17 11:03:00,5.55135,5.55135,5.55061,5.55061,11000000.0
2005-03-17 11:04:00,5.55109,5.55115,5.54987,5.55115,15000000.0
2005-03-17 11:05:00,5.55167,5.55168,5.55127,5.55128,17000000.0
2005-03-17 11:06:00,5.55048,5.55137,5.55013,5.55137,12000000.0
2005-03-17 11:07:00,5.55056,5.55202,5.55056,5.55121,11000000.0
2005-03-17 11:08:00,5.5514,5.5522,5.55102,5.5522,22000000.0
2005-03-17 11:09:00,5.55198,5.55242,5.5513,5.55242,9000000.0
2005-03-17 11:10:00,5.55204,5.55254,5.55126,5.55126,16000000.0
2005-03-17 11:11:00,5.55246,5.55339,5.55204,5.55335,7000000.0
2005-03-17 11:12:00,5.55384,5.55416,5.55282,5.55356,15000000.0
2005-03-17 11:13:00,5.55411,5.55411,5.55162,5.55342,11000000.0
2005-03-17 11:14:00,5.55271,5.55389,5.55234,5.55236,18000000.0
2005-03-17 11:15:00,5.55303,5.55303,5.55212,5.55243,11000000.0
2005-03-17 11:16:00,5.55258,5.55373,5.55258,5.55352,13000000.0
2005-03-17 11:17:00,5.55238,5.55374,5.55187,5.55352,13000000.0
2005-03-17 11:18:00,5.55334,5.55429,5.55334,5.55429,9000000.0
2005-03-17 11:19:00,5.55403,5.55435,5.55197,5.55197,17000000.0
2005-03-17 11:20:00,5.55315,5.55365,5.55259,5.55297,14000000.0
2005-03-17 11:21:00,5.55238,5.55328,5.55164,5.5531,14000000.0
2005-03-17 11:22:00,5.55293,5.55371,5.55287,5.55371,22000000.0
2005-03-17 11:23:00,5.55325,5.55338,5.55207,5.55322,8000000.0
2005-03-17 11:24:00,5.55231,5.5535,5.55231,5.55349,18000000.0
2005-03-17 11:25:00,5.55233,5.55307,5.55202,5.55307,9000000.0
2005-03-17 11:26:00,5.55322,5.55392,5.55239,5.55339,15000000.0
2005-03-17 11:27:00,5.55351,5.55383,5.55283,5.55287,10000000.0
2005-03-17 11:28:00,5.55344,5.55362,5.55253,5.5531,13000000.0
2005-03-17 11:29:00,5.55193,5.55373,5.55193,5.55373,17000000.0
2005-03-17 11:30:00,5.55311,5.55311,5.55176,5.55243,13000000.0
2005-03-17 11:31:00,5.55284,5.55364,5.55211,5.55364,12000000.0
2005-03-17 11:32:00,5.55291,5.55317,5.55156,5.55234,20000000.0
2005-03-17 11:33:00,5.55236,5.55325,5.55236,5.55245,16000000.0
2005-03-17 11:34:00,5.55345,5.55372,5.55208,5.55312,13000000.0
2005-03-17 11:35:00,5.5531,5.55396,5.55239,5.55239,14000000.0
2005-03-17 11:36:00,5.55316,5.55321,5.55227,5.55233,11000000.0
2005-03-17 11:37:00,5.55251,5.55449,5.55251,5.55406,16000000.0
2005-03-17 11:38:00,5.55431,5.55505,5.55409,5.55505,8000000.0
2005-03-17 11:39:00,5.55423,5.55545,5.55423,5.55545,11000000.0
2005-03-17 11:40:00,5.55592,5.55658,5.55544,5.55646,12000000.0
2005-03-17 11:41:00,5.5568,5.55809,5.55626,5.55809,10000000.0
2005-03-17 11:42:00,5.55788,5.5579,5.55719,5.55729,10000000.0
2005-03-17 11:43:00,5.55634,5.55841,5.55594,5.55748,17000000.0
2005-03-17 11:44:00,5.55674,5.55804,5.55669,5.55772,15000000.0
2005-03-17 11:45:00,5.55673,5.55811,5.55665,5.55752,16000000.0
2005-03-17 11:46:00,5.55749,5.55851,5.55665,5.55851,7000000.0
2005-03-17 11:47:00,5.5591,5.55968,5.55861,5.55896,16000000.0
2005-03-17 11:48:00,5.55888,5.55917,5.55713,5.55713,13000000.0
2005-03-17 11:49:00,5.55783,5.55783,5.55624,5.55624,10000000.0
2005-03-17 11:50:00,5.55626,5.55626,5.55391,5.55391,12000000.0
2005-03-17 11:51:00,5.55362,5.55408,5.55281,5.55293,14000000.0
2005-03-17 11:52:00,5.55289,5.554,5.5526,5.55331,18000000.0
2005-03-17 11:53:00,5.55255,5.55325,5.55184,5.55268,16000000.0
2005-03-17 11:54:00,5.55371,5.55371,5.55064,5.55064,8000000.0
2005-03-17 11:55:00,5.5512,5.55182,5.55105,5.55181,8000000.0
2005-03-17 11:56:00,5.5516,5.55216,5.55109,5.55216,8000000.0
2005-03-17 11:57:00,5.55154,5.55268,5.55121,5.55268,11000000.0
2005-03-17 11:58:00,5.55268,5.55359,5.55154,5.55345,14000000.0
2005-03-17 11:59:00,5.55293,5.55468,5.5528,5.55415,11000000.0
2005-03-17 12:00:00,5.55423,5.55542,5.55412,5.55511,15000000.0
2005-03-17 12:01:00,5.55541,5.55698,5.55528,5.55674,13000000.0
2005-03-17 12:02:00,5.55653,5.55653,5.55433,5.55433,15000000.0
2005-03-17 12:03:00,5.55515,5.55619,5.55492,5.55547,11000000.0
2005-03-17 12:04:00,5.55482,5.55635,5.55481,5.55635,9000000.0
2005-03-17 12:05:00,5.55539,5.55549,5.55443,5.55446,9000000.0
2005-03-17 12:06:00,5.55432,5.55505,5.55424,5.55464,15000000.0
2005-03-17 12:07:00,5.55359,5.55558,5.55359,5.55558,11000000.0
2005-03-17 12:08:00,5.55574,5.55592,5.55521,5.55588,8000000.0
2005-03-17 12:09:00,5.5555,5.55565,5.5547,5.55528,18000000.0
2005-03-17 12:10:00,5.55529,5.55541,5.55482,5.55533,14000000.0
2005-03-17 12:11:00,5.55502,5.55558,5.55375,5.55558,9000000.0
2005-03-17 12:12:00,5.55464,5.55529,5.55429,5.55486,18000000.0
2005-03-17 12:13:00,5.55482,5.55555,5.55451,5.55482,12000000.0
2005-03-17 12:14:00,5.55466,5.55562,5.55433,5.55562,10000000.0
2005-03-17 12:15:00,5.55565,5.55569,5.55466,5.55466,8000000.0
2005-03-17 12:16:00,5.55563,5.55642,5.55463,5.55509,14000000.0
2005-03-17 12:17:00,5.55609,5.5565,5.55577,5.5565,13000000.0
2005-03-17 12:18:00,5.55647,5.55676,5.55575,5.55663,10000000.0
2005-03-17 12:19:00,5.55684,5.55721,5.556,5.55695,11000000.0
2005-03-17 12:20:00,5.55814,5.55954,5.55804,5.55954,8000000.0
2005-03-17 12:21:00,5.55936,5.55936,5.55667,5.55667,20000000.0
2005-03-17 12:22:00,5.55775,5.55841,5.55723,5.55765,14000000.0
2005-03-17 12:23:00,5.55779,5.55824,5.5559,5.55824,11000000.0
2005-03-17 12:24:00,5.55824,5.55896,5.55645,5.55896,17000000.0
2005-03-17 12:25:00,5.55888,5.55947,5.55829,5.55869,12000000.0
2005-03-17 12:26:00,5.55841,5.55942,5.55827,5.55917,7000000.0
2005-03-17 12:27:00,5.55941,5.55941,5.55858,5.55933,7000000.0
2005-03-17 12:28:00,5.55973,5.56028,5.55909,5.55999,19000000.0
2005-03-17 12:29:00,5.56022,5.56207,5.55996,5.56154,12000000.0
2005-03-17 12:30:00,5.56186,5.56298,5.56165,5.56255,10000000.0
2005-03-17 12:31:00,5.56276,5.56276,5.56169,5.56173,12000000.0
2005-03-17 12:32:00,5.56124,5.56224,5.56124,5.56181,12000000.0
2005-03-17 12:33:00,5.56162,5.56268,5.5614,5.56224,15000000.0
2005-03-17 12:34:00,5.56207,5.56228,5.56146,5.56199,12000000.0
2005-03-17 12:35:00,5.56179,5.56257,5.56179,5.56245,12000000.0
2005-03-17 12:36:00,5.56177,5.56241,5.56118,5.56157,15000000.0
2005-03-17 12:37:00,5.5618,5.5618,5.56058,5.56101,8000000.0
2005-03-17 12:38:00,5.5615,5.5616,5.56041,5.5612,15000000.0
2005-03-17 12:39:00,5.56148,5.56232,5.56148,5.5621,14000000.0
2005-03-17 12:40:00,5.5617,5.5621,5.56005,5.5621,18000000.0
2005-03-17 12:41:00,5.56233,5.56316,5.56207,5.56207,11000000.0
2005-03-17 12:42:00,5.56265,5.56265,5.56196,5.56264,17000000.0
2005-03-17 12:43:00,5.56286,5.56295,5.56189,5.56238,11000000.0
2005-03-17 12:44:00,5.56061,5.5623,5.56061,5.56162,13000000.0
2005-03-17 12:45:00,5.5609,5.56191,5.5606,5.56191,10000000.0
2005-03-17 12:46:00,5.56117,5.56217,5.56038,5.56217,20000000.0
2005-03-17 12:47:00,5.56179,5.56202,5.56111,5.56185,10000000.0
2005-03-17 12:48:00,5.5619,5.56242,5.56105,5.56242,10000000.0
2005-03-17 12:49:00,5.56119,5.56317,5.56119,5.56258,15000000.0
2005-03-17 12:50:00,5.56294,5.56324,5.56154,5.56154,14000000.0
2005-03-17 12:51:00,5.5629,5.5634,5.56222,5.5634,14000000.0
2005-03-17 12:52:00,5.56349,5.56372,5.56299,5.56358,9000000.0
2005-03-17 12:53:00,5.5633,5.56443,5.5622,5.56443,9000000.0
2005-03-17 12:54:00,5.56451,5.56465,5.56357,5.56458,20000000.0
2005-03-17 12:55:00,5.56392,5.56423,5.56188,5.56415,12000000.0
2005-03-17 12:56:00,5.56434,5.56498,5.56404,5.56495,7000000.0
2005-03-17 12:57:00,5.56444,5.56483,5.5634,5.56459,13000000.0
2005-03-17 12:58:00,5.56488,5.56501,5.56362,5.56444,16000000.0
2005-03-17 12:59:00,5.56431,5.56434,5.56283,5.56283,14000000.0
2005-03-17 13:00:00,5.56366,5.56436,5.56322,5.56433,12000000.0
2005-03-17 13:01:00,5.5646,5.56505,5.5638,5.56469,17000000.0
2005-03-17 13:02:00,5.56377,5.56483,5.56377,5.56483,10000000.0
2005-03-17 13:03:00,5.56494,5.56494,5.56345,5.56409,22000000.0
2005-03-17 13:04:00,5.5627,5.56473,5.5627,5.56368,20000000.0
2005-03-17 13:05:00,5.56489,5.56494,5.56354,5.56354,14000000.0
2005-03-17 13:06:00,5.56408,5.5643,5.56325,5.56348,17000000.0
2005-03-17 13:07:00,5.56243,5.56443,5.56243,5.56419,22000000.0
2005-03-17 13:08:00,5.56375,5.56375,5.56257,5.56371,12000000.0
2005-03-17 13:09:00,5.56417,5.56425,5.5629,5.56419,12000000.0
2005-03-17 13:10:00,5.56421,5.56455,5.56343,5.56355,20000000.0
2005-03-17 13:11:00,5.56246,5.56318,5.56207,5.56271,12000000.0
2005-03-17 13:12:00,5.5632,5.56369,5.56258,5.5633,16000000.0
2005-03-17 13:13:00,5.56289,5.56379,5.56232,5.56379,14000000.0
2005-03-17 13:14:00,5.56293,5.56306,5.56186,5.56223,17000000.0
2005-03-17 13:15:00,5.56214,5.56251,5.56189,5.56209,7000000.0
2005-03-17 13:16:00,5.56302,5.56326,5.5614,5.5614,9000000.0
2005-03-17 13:17:00,5.56108,5.56271,5.56108,5.5613,15000000.0
2005-03-17 13:18:00,5.56251,5.56251,5.56119,5.56119,17000000.0
2005-03-17 13:19:00,5.56235,5.56277,5.56105,5.56105,15000000.0
2005-03-17 13:20:00,5.56187,5.56229,5.56148,5.56229,12000000.0
2005-03-17 13:21:00,5.56106,5.56206,5.56028,5.5618,24000000.0
2005-03-17 13:22:00,5.56116,5.56236,5.56106,5.56236,12000000.0
2005-03-17 13:23:00,5.56271,5.56271,5.56132,5.56204,12000000.0
2005-03-17 13:24:00,5.56184,5.56254,5.56149,5.56254,18000000.0
2005-03-17 13:25:00,5.56298,5.56298,5.5618,5.56295,12000000.0
2005-03-17 13:26:00,5.56276,5.5629,5.56133,5.56133,12000000.0
2005-03-17 13:27:00,5.56314,5.56314,5.56084,5.56245,9000000.0
2005-03-17 13:28:00,5.56204,5.56214,5.56094,5.56094,15000000.0
2005-03-17 13:29:00,5.56078,5.56271,5.56078,5.56271,14000000.0
2005-03-17 13:30:00,5.56196,5.56296,5.56196,5.56296,11000000.0
2005-03-17 13:31:00,5.5634,5.56385,5.56186,5.56294,11000000.0
2005-03-17 13:32:00,5.56133,5.56203,5.56106,5.56203,8000000.0
2005-03-17 13:33:00,5.56042,5.5619,5.56042,5.5619,14000000.0
2005-03-17 13:34:00,5.56021,5.56204,5.56021,5.56115,11000000.0
2005-03-17 13:35:00,5.56154,5.56241,5.56154,5.56241,16000000.0
2005-03-17 13:36:00,5.56299,5.56342,5.56231,5.56275,8000000.0
2005-03-17 13:37:00,5.56272,5.56297,5.56201,5.56202,17000000.0
2005-03-17 13:38:00,5.56165,5.56224,5.56115,5.56115,14000000.0
2005-03-17 13:39:00,5.5616,5.56187,5.56053,5.56158,10000000.0
2005-03-17 13:40:00,5.56096,5.56096,5.55947,5.55947,8000000.0
2005-03-17 13:41:00,5.55886,5.55953,5.5583,5.559,11000000.0
2005-03-17 13:42:00,5.55829,5.55829,5.55757,5.55809,14000000.0
2005-03-17 13:43:00,5.55817,5.55817,5.55659,5.55796,11000000.0
2005-03-17 13:44:00,5.55827,5.55859,5.55781,5.55859,11000000.0
2005-03-17 13:45:00,5.55848,5.55848,5.55728,5.55805,14000000.0
2005-03-17 13:46:00,5.557,5.55776,5.5568,5.55728,11000000.0
2005-03-17 13:47:00,5.55839,5.55919,5.55807,5.55871,13000000.0
2005-03-17 13:48:00,5.55816,5.55855,5.55698,5.5584,14000000.0
2005-03-17 13:49:00,5.55695,5.55874,5.55695,5.5584,12000000.0
2005-03-17 13:50:00,5.55887,5.55944,5.55842,5.55871,16000000.0
2005-03-17 13:51:00,5.55968,5.55975,5.5585,5.55975,14000000.0
2005-03-17 13:52:00,5.55921,5.56088,5.5585,5.55988,10000000.0
2005-03-17 13:53:00,5.55943,5.56014,5.55943,5.55986,10000000.0
2005-03-17 13:54:00,5.55883,5.55924,5.5583,5.55918,8000000.0
2005-03-17 13:55:00,5.55923,5.55979,5.55883,5.55979,13000000.0
2005-03-17 13:56:00,5.55908,5.55979,5.55855,5.55948,17000000.0
2005-03-17 13:57:00,5.55862,5.55964,5.55862,5.55964,13000000.0
2005-03-17 13:58:00,5.55936,5.55936,5.55801,5.55862,7000000.0
2005-03-17 13:59:00,5.55755,5.55942,5.55755,5.55873,9000000.0
2005-03-17 14:00:00,5.55884,5.55889,5.55756,5.55774,7000000.0
2005-03-17 14:01:00,5.55897,5.55897,5.55812,5.55829,11000000.0
2005-03-17 14:02:00,5.5569,5.55822,5.55678,5.55753,19000000.0
2005-03-17 14:03:00,5.55731,5.55797,5.55668,5.55726,13000000.0
2005-03-17 14:04:00,5.55675,5.55738,5.55534,5.55671,22000000.0
2005-03-17 14:05:00,5.55631,5.55684,5.55579,5.55679,17000000.0
2005-03-17 14:06:00,5.55626,5.55678,5.55611,5.55611,11000000.0
2005-03-17 14:07:00,5.55793,5.55793,5.55686,5.55689,9000000.0
2005-03-17 14:08:00,5.55817,5.55837,5.55705,5.55709,11000000.0
2005-03-17 14:09:00,5.55702,5.55829,5.55702,5.55829,12000000.0
2005-03-17 14:10:00,5.55702,5.55762,5.55562,5.55562,13000000.0
2005-03-17 14:11:00,5.55716,5.55801,5.55653,5.55653,14000000.0
2005-03-17 14:12:00,5.55682,5.55846,5.55682,5.55688,11000000.0
2005-03-17 14:13:00,5.55798,5.55866,5.55739,5.55866,11000000.0
2005-03-17 14:14:00,5.55793,5.5585,5.55793,5.5585,7000000.0
2005-03-17 14:15:00,5.55756,5.55891,5.55717,5.55879,14000000.0
2005-03-17 14:16:00,5.55885,5.55999,5.55842,5.55999,13000000.0
2005-03-17 14:17:00,5.56008,5.56042,5.55958,5.55972,22000000.0
2005-03-17 14:18:00,5.56052,5.56171,5.56052,5.56091,15000000.0
2005-03-17 14:19:00,5.5617,5.5617,5.56065,5.56098,12000000.0
2005-03-17 14:20:00,5.56149,5.56149,5.56111,5.56111,7000000.0
2005-03-17 14:21:00,5.56151,5.562,5.56076,5.56076,13000000.0
2005-03-17 14:22:00,5.56122,5.5617,5.56091,5.56143,8000000.0
2005-03-17 14:23:00,5.5609,5.56113,5.56043,5.56087,11000000.0
2005-03-17 14:24:00,5.56125,5.56155,5.56097,5.56122,13000000.0
2005-03-17 14:25:00,5.56122,5.5614,5.56031,5.5614,15000000.0
2005-03-17 14:26:00,5.56116,5.56127,5.56061,5.56089,8000000.0
2005-03-17 14:27:00,5.55999,5.55999,5.55877,5.55966,10000000.0
2005-03-17 14:28:00,5.55859,5.55891,5.55781,5.55787,11000000.0
2005-03-17 14:29:00,5.55779,5.55779,5.55657,5.55769,21000000.0
2005-03-17 14:30:00,5.55731,5.55731,5.55625,5.55676,11000000.0
2005-03-17 14:31:00,5.5569,5.55702,5.55576,5.55659,17000000.0
2005-03-17 14:32:00,5.55675,5.55675,5.55554,5.55633,15000000.0
2005-03-17 14:33:00,5.55606,5.55606,5.55411,5.55501,8000000.0
2005-03-17 14:34:00,5.55459,5.55536,5.55381,5.55439,9000000.0
2005-03-17 14:35:00,5.55475,5.55543,5.55344,5.55344,11000000.0
2005-03-17 14:36:00,5.55419,5.55487,5.55419,5.55435,15000000.0
2005-03-17 14:37:00,5.55422,5.5551,5.55395,5.5551,8000000.0
2005-03-17 14:38:00,5.55411,5.55585,5.55411,5.55585,10000000.0
2005-03-17 14:39:00,5.55508,5.55608,5.55508,5.55581,19000000.0
2005-03-17 14:40:00,5.55595,5.55629,5.55501,5.5553,15000000.0
2005-03-17 14:41:00,5.55518,5.55596,5.55447,5.55596,15000000.0
2005-03-17 14:42:00,5.55646,5.5573,5.55555,5.5561,17000000.0
2005-03-17 14:43:00,5.55601,5.5564,5.55499,5.55499,15000000.0
2005-03-17 14:44:00,5.55545,5.55545,5.55397,5.55402,15000000.0
2005-03-17 14:45:00,5.55491,5.55491,5.55357,5.55359,9000000.0
2005-03-17 14:46:00,5.55379,5.55512,5.55379,5.5541,11000000.0
2005-03-17 14:47:00,5.55395,5.55499,5.55382,5.55492,12000000.0
2005-03-17 14:48:00,5.55546,5.557,5.5545,5.55581,12000000.0
2005-03-17 14:49:00,5.55369,5.55401,5.55277,5.55346,12000000.0
2005-03-17 14:50:00,5.55333,5.55503,5.55323,5.55413,15000000.0
2005-03-17 14:51:00,5.55438,5.5552,5.55423,5.55456,10000000.0
2005-03-17 14:52:00,5.55527,5.55562,5.55476,5.55559,13000000.0
2005-03-17 14:53:00,5.55521,5.55557,5.55446,5.55557,13000000.0
2005-03-17 14:54:00,5.55582,5.55678,5.5557,5.55671,9000000.0
2005-03-17 14:55:00,5.5565,5.55676,5.5554,5.5567,16000000.0
2005-03-17 14:56:00,5.5553,5.55718,5.5553,5.55718,15000000.0
2005-03-17 14:57:00,5.55565,5.55683,5.55541,5.55598,15000000.0
2005-03-17 14:58:00,5.55593,5.55631,5.55551,5.55608,11000000.0
2005-03-17 14:59:00,5.55575,5.55611,5.55501,5.55501,14000000.0
2005-03-17 15:00:00,5.55554,5.55619,5.55483,5.55483,18000000.0
2005-03-17 15:01:00,5.55564,5.55721,5.55538,5.55721,12000000.0
2005-03-17 15:02:00,5.55639,5.55708,5.55614,5.55704,7000000.0
2005-03-17 15:03:00,5.55725,5.55829,5.55644,5.55786,18000000.0
2005-03-17 15:04:00,5.55778,5.55807,5.55738,5.55807,21000000.0
2005-03-17 15:05:00,5.55705,5.55803,5.55668,5.55728,13000000.0
2005-03-17 15:06:00,5.55817,5.55893,5.55775,5.55893,14000000.0
2005-03-17 15:07:00,5.55863,5.55932,5.55796,5.55874,22000000.0
2005-03-17 15:08:00,5.55851,5.55869,5.55786,5.55843,10000000.0
2005-03-17 15:09:00,5.55793,5.55958,5.55757,5.55958,9000000.0
2005-03-17 15:10:00,5.55977,5.55978,5.55838,5.55845,14000000.0
2005-03-17 15:11:00,5.55994,5.55994,5.55871,5.55968,12000000.0
2005-03-17 15:12:00,5.55903,5.55946,5.55841,5.55879,13000000.0
2005-03-17 15:13:00,5.5585,5.56002,5.5559,5.56002,12000000.0
2005-03-17 15:14:00,5.56019,5.56096,5.56014,5.56091,10000000.0
2005-03-17 15:15:00,5.56023,5.56092,5.55992,5.56041,16000000.0
2005-03-17 15:16:00,5.55946,5.55953,5.55787,5.55926,15000000.0
2005-03-17 15:17:00,5.55965,5.56043,5.55937,5.56018,14000000.0
2005-03-17 15:18:00,5.56029,5.56049,5.55889,5.55889,12000000.0
2005-03-17 15:19:00,5.55892,5.56033,5.55862,5.55943,11000000.0
2005-03-17 15:20:00,5.56043,5.5618,5.56009,5.5618,14000000.0
2005-03-17 15:21:00,5.56155,5.56244,5.56121,5.56173,14000000.0
2005-03-17 15:22:00,5.56235,5.56426,5.56235,5.56426,10000000.0
2005-03-17 15:23:00,5.56417,5.56431,5.56299,5.56323,11000000.0
2005-03-17 15:24:00,5.56316,5.56378,5.5628,5.56378,10000000.0
2005-03-17 15:25:00,5.56361,5.56386,5.56255,5.56307,16000000.0
2005-03-17 15:26:00,5.56317,5.56317,5.56163,5.56165,15000000.0
2005-03-17 15:27:00,5.56342,5.56396,5.56304,5.56396,10000000.0
2005-03-17 15:28:00,5.56415,5.56415,5.56271,5.56273,11000000.0
2005-03-17 15:29:00,5.56294,5.5633,5.56217,5.56271,19000000.0
2005-03-17 15:30:00,5.56284,5.56328,5.56235,5.56304,10000000.0
2005-03-17 15:31:00,5.56317,5.56352,5.56228,5.56336,14000000.0
2005-03-17 15:32:00,5.56358,5.56374,5.5626,5.56369,12000000.0
2005-03-17 15:33:00,5.56432,5.56675,5.56409,5.5663,20000000.0
2005-03-17 15:34:00,5.56848,5.56944,5.5683,5.56903,12000000.0
2005-03-17 15:35:00,5.57014,5.57306,5.57014,5.57282,12000000.0
2005-03-17 15:36:00,5.57349,5.57401,5.57261,5.57261,10000000.0
2005-03-17 15:37:00,5.5713,5.57251,5.57104,5.57177,10000000.0
2005-03-17 15:38:00,5.57204,5.57239,5.5713,5.57157,13000000.0
2005-03-17 15:39:00,5.57193,5.57193,5.57006,5.57006,7000000.0
2005-03-17 15:40:00,5.57043,5.57173,5.56987,5.57173,10000000.0
2005-03-17 15:41:00,5.57206,5.57278,5.5715,5.5723,9000000.0
2005-03-17 15:42:00,5.57259,5.57284,5.57095,5.57155,13000000.0
2005-03-17 15:43:00,5.57093,5.57198,5.57032,5.57198,16000000.0
2005-03-17 15:44:00,5.5729,5.57485,5.57283,5.57485,14000000.0
2005-03-17 15:45:00,5.57498,5.57523,5.57416,5.57439,15000000.0
2005-03-17 15:46:00,5.57404,5.57484,5.57329,5.57337,13000000.0
2005-03-17 15:47:00,5.57379,5.57435,5.5731,5.5731,9000000.0
2005-03-17 15:48:00,5.57388,5.57433,5.57331,5.57377,21000000.0
2005-03-17 15:49:00,5.57405,5.57476,5.57389,5.57406,23000000.0
2005-03-17 15:50:00,5.57334,5.57375,5.57232,5.57252,12000000.0
2005-03-17 15:51:00,5.57173,5.57273,5.57157,5.57229,19000000.0
2005-03-17 15:52:00,5.57169,5.572,5.5701,5.57076,15000000.0
2005-03-17 15:53:00,5.57095,5.57095,5.56944,5.57029,14000000.0
2005-03-17 15:54:00,5.57013,5.57058,5.56922,5.56949,15000000.0
2005-03-17 15:55:00,5.57031,5.57127,5.56999,5.57119,12000000.0
2005-03-17 15:56:00,5.57142,5.57198,5.57086,5.57147,18000000.0
2005-03-17 15:57:00,5.57258,5.5735,5.57199,5.57332,10000000.0
2005-03-17 15:58:00,5.57357,5.57426,5.57285,5.57327,22000000.0
2005-03-17 15:59:00,5.57295,5.57327,5.57213,5.5722,12000000.0
2005-03-17 16:00:00,5.57177,5.57197,5.57006,5.57197,12000000.0
2005-03-17 16:01:00,5.57148,5.57262,5.57118,5.57207,12000000.0
2005-03-17 16:02:00,5.57214,5.5723,5.5714,5.57193,13000000.0
2005-03-17 16:03:00,5.57186,5.57186,5.56776,5.57101,13000000.0
2005-03-17 16:04:00,5.5712,5.57145,5.57055,5.57145,11000000.0
2005-03-17 16:05:00,5.57192,5.57385,5.57192,5.57364,9000000.0
2005-03-17 16:06:00,5.5742,5.5754,5.5742,5.57487,14000000.0
2005-03-17 16:07:00,5.57556,5.57556,5.57359,5.57359,15000000.0
2005-03-17 16:08:00,5.57328,5.57415,5.57254,5.57406,15000000.0
2005-03-17 16:09:00,5.5743,5.5747,5.57344,5.57388,17000000.0
2005-03-17 16:10:00,5.57305,5.57369,5.57266,5.57266,14000000.0
2005-03-17 16:11:00,5.5729,5.5729,5.57116,5.57135,9000000.0
2005-03-17 16:12:00,5.57134,5.57269,5.57125,5.57168,15000000.0
2005-03-17 16:13:00,5.57114,5.57149,5.57051,5.57149,14000000.0
2005-03-17 16:14:00,5.57078,5.57095,5.5695,5.56969,12000000.0
2005-03-17 16:15:00,5.56938,5.57,5.56851,5.56873,14000000.0
2005-03-17 16:16:00,5.56865,5.56942,5.56808,5.56879,13000000.0
2005-03-17 16:17:00,5.56854,5.5692,5.56826,5.56913,18000000.0
2005-03-17 16:18:00,5.56882,5.56921,5.568,5.5687,13000000.0
2005-03-17 16:19:00,5.56884,5.56907,5.56822,5.56907,8000000.0
2005-03-17 16:20:00,5.56947,5.57023,5.56947,5.56959,13000000.0
2005-03-17 16:21:00,5.56922,5.56956,5.56829,5.56861,12000000.0
2005-03-17 16:22:00,5.56908,5.56929,5.56837,5.56858,11000000.0
2005-03-17 16:23:00,5.56842,5.56903,5.56752,5.56875,14000000.0
2005-03-17 16:24:00,5.56901,5.56914,5.56797,5.56843,15000000.0
2005-03-17 16:25:00,5.56847,5.56847,5.56743,5.56786,11000000.0
2005-03-17 16:26:00,5.56652,5.56741,5.56572,5.56629,8000000.0
2005-03-17 16:27:00,5.56664,5.56797,5.56652,5.56785,10000000.0
2005-03-17 16:28:00,5.56932,5.56976,5.56882,5.56948,15000000.0
2005-03-17 16:29:00,5.56884,5.56917,5.56853,5.56858,7000000.0
2005-03-17 16:30:00,5.56914,5.57014,5.56811,5.5688,16000000.0
2005-03-17 16:31:00,5.56781,5.56821,5.56634,5.56672,14000000.0
2005-03-17 16:32:00,5.5665,5.5673,5.56586,5.5673,7000000.0
2005-03-17 16:33:00,5.5672,5.56784,5.56697,5.56733,8000000.0
2005-03-17 16:34:00,5.5671,5.56714,5.56608,5.56665,8000000.0
2005-03-17 16:35:00,5.56712,5.56806,5.56689,5.56806,9000000.0
2005-03-17 16:36:00,5.56836,5.56953,5.56836,5.56953,13000000.0
2005-03-17 16:37:00,5.57078,5.57233,5.57024,5.57233,18000000.0
2005-03-17 16:38:00,5.57276,5.57416,5.57276,5.57405,18000000.0
2005-03-17 16:39:00,5.57343,5.57409,5.57257,5.57282,20000000.0
2005-03-17 16:40:00,5.57303,5.57347,5.57233,5.57321,13000000.0
2005-03-17 16:41:00,5.57338,5.57342,5.57226,5.57262,20000000.0
2005-03-17 16:42:00,5.57319,5.5736,5.57144,5.57144,18000000.0
2005-03-17 16:43:00,5.56995,5.57091,5.56879,5.56889,15000000.0
2005-03-17 16:44:00,5.57008,5.57122,5.56933,5.57077,20000000.0
2005-03-17 16:45:00,5.57092,5.5712,5.56992,5.57047,13000000.0
2005-03-17 16:46:00,5.57009,5.57074,5.56911,5.56911,15000000.0
2005-03-17 16:47:00,5.56951,5.57049,5.56946,5.56949,8000000.0
2005-03-17 16:48:00,5.56917,5.56929,5.56835,5.56918,11000000.0
2005-03-17 16:49:00,5.56995,5.57066,5.56927,5.57008,12000000.0
2005-03-17 16:50:00,5.56974,5.57016,5.56915,5.56945,15000000.0
2005-03-17 16:51:00,5.56925,5.57038,5.56899,5.56945,18000000.0
2005-03-17 16:52:00,5.5694,5.56987,5.56901,5.56929,14000000.0
2005-03-17 16:53:00,5.56922,5.56947,5.56817,5.56894,8000000.0
2005-03-17 16:54:00,5.56991,5.56991,5.56857,5.56948,11000000.0
2005-03-17 16:55:00,5.5689,5.56908,5.56765,5.56797,12000000.0
2005-03-17 16:56:00,5.56824,5.56841,5.56776,5.56784,10000000.0
2005-03-17 16:57:00,5.56859,5.56977,5.56859,5.56901,8000000.0
2005-03-17 16:58:00,5.56836,5.56858,5.56783,5.56783,9000000.0
2005-03-17 16:59:00,5.56781,5.56851,5.56638,5.56794,13000000.0
2005-03-17 17:00:00,5.56873,5.56969,5.56831,5.56969,11000000.0
2005-03-17 17:01:00,5.56965,5.57002,5.56935,5.5697,12000000.0
2005-03-17 17:02:00,5.56979,5.57012,5.56926,5.56926,10000000.0
2005-03-17 17:03:00,5.56985,5.57062,5.56972,5.57055,16000000.0
2005-03-17 17:04:00,5.57032,5.57144,5.56979,5.57113,13000000.0
2005-03-17 17:05:00,5.57016,5.57016,5.56743,5.56827,16000000.0
2005-03-17 17:06:00,5.56727,5.56816,5.56535,5.56551,12000000.0
2005-03-17 17:07:00,5.56469,5.56532,5.56438,5.56452,8000000.0
2005-03-17 17:08:00,5.56449,5.56449,5.5627,5.56298,21000000.0
2005-03-17 17:09:00,5.56282,5.56348,5.56255,5.56301,16000000.0
2005-03-17 17:10:00,5.56264,5.56264,5.56152,5.56173,11000000.0
2005-03-17 17:11:00,5.56129,5.56175,5.56108,5.56175,11000000.0
2005-03-17 17:12:00,5.56198,5.56345,5.56187,5.56313,9000000.0
2005-03-17 17:13:00,5.56321,5.56399,5.563,5.56393,9000000.0
2005-03-17 17:14:00,5.56423,5.56474,5.56369,5.56449,17000000.0
2005-03-17 17:15:00,5.56401,5.56401,5.56312,5.56324,11000000.0
2005-03-17 17:16:00,5.56353,5.56433,5.56303,5.56382,15000000.0
2005-03-17 17:17:00,5.56529,5.56574,5.56445,5.56574,13000000.0
2005-03-17 17:18:00,5.56584,5.56631,5.56535,5.56625,15000000.0
2005-03-17 17:19:00,5.56559,5.56633,5.56503,5.56633,17000000.0
2005-03-17 17:20:00,5.56619,5.56645,5.56477,5.56645,12000000.0
2005-03-17 17:21:00,5.56626,5.56667,5.56576,5.56625,7000000.0
2005-03-17 17:22:00,5.5659,5.56645,5.56515,5.56527,14000000.0
2005-03-17 17:23:00,5.56519,5.56563,5.56503,5.56512,13000000.0
2005-03-17 17:24:00,5.56533,5.5656,5.56472,5.56472,9000000.0
2005-03-17 17:25:00,5.5641,5.56454,5.56338,5.56454,11000000.0
2005-03-17 17:26:00,5.56499,5.56558,5.56436,5.56538,16000000.0
2005-03-17 17:27:00,5.56506,5.56638,5.5649,5.56638,9000000.0
2005-03-17 17:28:00,5.56529,5.56601,5.56504,5.56558,15000000.0
2005-03-17 17:29:00,5.56479,5.56479,5.56325,5.56329,11000000.0
2005-03-17 17:30:00,5.5635,5.56382,5.56241,5.56382,19000000.0
2005-03-17 17:31:00,5.56405,5.56451,5.56364,5.56364,11000000.0
2005-03-17 17:32:00,5.56371,5.56381,5.56296,5.56361,9000000.0
2005-03-17 17:33:00,5.56294,5.56294,5.5623,5.56282,10000000.0
2005-03-17 17:34:00,5.56292,5.56292,5.56141,5.56203,14000000.0
2005-03-17 17:35:00,5.56239,5.56286,5.56116,5.56127,13000000.0
2005-03-17 17:36:00,5.56153,5.56325,5.56153,5.56275,11000000.0
2005-03-17 17:37:00,5.56205,5.56284,5.56151,5.5618,15000000.0
2005-03-17 17:38:00,5.56252,5.56282,5.56165,5.56187,17000000.0
2005-03-17 17:39:00,5.56157,5.56157,5.56,5.56,8000000.0
2005-03-17 17:40:00,5.55963,5.56056,5.55813,5.55861,12000000.0
2005-03-17 17:41:00,5.55869,5.55892,5.55812,5.55864,21000000.0
2005-03-17 17:42:00,5.55896,5.5603,5.55797,5.55893,13000000.0
2005-03-17 17:43:00,5.55942,5.5603,5.55936,5.56015,11000000.0
2005-03-17 17:44:00,5.56,5.56064,5.55959,5.56034,19000000.0
2005-03-17 17:45:00,5.56017,5.56114,5.56017,5.56114,10000000.0
2005-03-17 17:46:00,5.56079,5.56209,5.56079,5.56165,13000000.0
2005-03-17 17:47:00,5.56139,5.5621,5.56109,5.5621,9000000.0
2005-03-17 17:48:00,5.56196,5.56351,5.56187,5.56346,14000000.0
2005-03-17 17:49:00,5.56331,5.56366,5.56285,5.56327,14000000.0
2005-03-17 17:50:00,5.56206,5.56317,5.56175,5.56306,17000000.0
2005-03-17 17:51:00,5.56315,5.56324,5.5623,5.56252,13000000.0
2005-03-17 17:52:00,5.56185,5.5623,5.56067,5.56156,24000000.0
2005-03-17 17:53:00,5.56117,5.56234,5.56072,5.56171,16000000.0
2005-03-17 17:54:00,5.56287,5.56287,5.56193,5.56268,16000000.0
2005-03-17 17:55:00,5.56218,5.56262,5.56131,5.56221,13000000.0
2005-03-17 17:56:00,5.56248,5.56255,5.5615,5.56184,15000000.0
2005-03-17 17:57:00,5.56222,5.56313,5.56213,5.56243,10000000.0
2005-03-17 17:58:00,5.56191,5.5624,5.56114,5.56203,15000000.0
2005-03-17 17:59:00,5.56147,5.56155,5.56032,5.56077,13000000.0
2005-03-17 18:00:00,5.56002,5.56235,5.56002,5.56235,7000000.0
2005-03-17 18:01:00,5.56252,5.56389,5.56242,5.56316,18000000.0
2005-03-17 18:02:00,5.56305,5.56332,5.56205,5.56266,17000000.0
2005-03-17 18:03:00,5.56263,5.56313,5.56235,5.56279,16000000.0
2005-03-17 18:04:00,5.56313,5.56317,5.56244,5.56284,14000000.0
2005-03-17 18:05:00,5.56281,5.56281,5.56142,5.56243,13000000.0
2005-03-17 18:06:00,5.56213,5.56267,5.56165,5.56251,18000000.0
2005-03-17 18:07:00,5.56225,5.56263,5.56176,5.5625,12000000.0
2005-03-17 18:08:00,5.56286,5.5633,5.56224,5.5633,18000000.0
2005-03-17 18:09:00,5.56289,5.56413,5.56265,5.56353,12000000.0
2005-03-17 18:10:00,5.56376,5.56441,5.56357,5.56372,13000000.0
2005-03-17 18:11:00,5.56327,5.56351,5.56264,5.56329,10000000.0
2005-03-17 18:12:00,5.56381,5.56488,5.56371,5.56448,11000000.0
2005-03-17 18:13:00,5.56534,5.56558,5.56472,5.56532,14000000.0
2005-03-17 18:14:00,5.56614,5.56675,5.56544,5.56544,10000000.0
2005-03-17 18:15:00,5.56511,5.56663,5.56511,5.56622,10000000.0
2005-03-17 18:16:00,5.56629,5.56685,5.56556,5.56647,9000000.0
2005-03-17 18:17:00,5.56661,5.56721,5.56612,5.56658,18000000.0
2005-03-17 18:18:00,5.56612,5.56692,5.56575,5.56631,14000000.0
2005-03-17 18:19:00,5.56605,5.56646,5.56558,5.56561,10000000.0
2005-03-17 18:20:00,5.5659,5.5669,5.5659,5.56652,15000000.0
2005-03-17 18:21:00,5.56634,5.56634,5.56467,5.56588,18000000.0
2005-03-17 18:22:00,5.56501,5.56552,5.56482,5.56528,14000000.0
2005-03-17 18:23:00,5.56589,5.56611,5.56521,5.56611,7000000.0
2005-03-17 18:24:00,5.56592,5.56639,5.56577,5.56597,9000000.0
2005-03-17 18:25:00,5.5662,5.5662,5.56547,5.56557,13000000.0
2005-03-17 18:26:00,5.56623,5.56685,5.5655,5.56613,16000000.0
2005-03-17 18:27:00,5.56456,5.56655,5.56456,5.56655,14000000.0
2005-03-17 18:28:00,5.56584,5.56676,5.56538,5.5659,13000000.0
2005-03-17 18:29:00,5.56579,5.56616,5.56492,5.56616,11000000.0
2005-03-17 18:30:00,5.56744,5.56744,5.5658,5.5658,16000000.0
2005-03-17 18:31:00,5.56586,5.56646,5.56552,5.56552,12000000.0
2005-03-17 18:32:00,5.56524,5.5663,5.56488,5.56569,11000000.0
2005-03-17 18:33:00,5.56471,5.56525,5.56382,5.56501,13000000.0
2005-03-17 18:34:00,5.56417,5.56473,5.56395,5.56473,13000000.0
2005-03-17 18:35:00,5.56532,5.56553,5.56449,5.56468,18000000.0
2005-03-17 18:36:00,5.56456,5.56456,5.56276,5.56321,18000000.0
2005-03-17 18:37:00,5.56293,5.56357,5.56278,5.56305,18000000.0
2005-03-17 18:38:00,5.56331,5.56331,5.56269,5.56269,11000000.0
2005-03-17 18:39:00,5.56251,5.56429,5.56242,5.56366,11000000.0
2005-03-17 18:40:00,5.56188,5.56348,5.56188,5.56289,14000000.0
2005-03-17 18:41:00,5.56292,5.56365,5.56237,5.56237,16000000.0
2005-03-17 18:42:00,5.56362,5.56362,5.5629,5.56316,14000000.0
2005-03-17 18:43:00,5.56359,5.56422,5.56352,5.56422,10000000.0
2005-03-17 18:44:00,5.56438,5.56541,5.56305,5.56305,13000000.0
2005-03-17 18:45:00,5.56437,5.56456,5.56265,5.56406,13000000.0
2005-03-17 18:46:00,5.56417,5.56473,5.56385,5.56435,12000000.0
2005-03-17 18:47:00,5.56376,5.56439,5.5624,5.5624,14000000.0
2005-03-17 18:48:00,5.56183,5.56324,5.56183,5.56303,15000000.0
2005-03-17 18:49:00,5.56311,5.56353,5.56258,5.56289,12000000.0
2005-03-17 18:50:00,5.56285,5.56386,5.56285,5.56315,9000000.0
2005-03-17 18:51:00,5.56198,5.56385,5.56198,5.56385,17000000.0
2005-03-17 18:52:00,5.56387,5.56541,5.56361,5.56361,9000000.0
2005-03-17 18:53:00,5.56294,5.56335,5.56294,5.56312,14000000.0
2005-03-17 18:54:00,5.56418,5.56574,5.56376,5.56376,14000000.0
2005-03-17 18:55:00,5.56303,5.5637,5.56295,5.56311,10000000.0
2005-03-17 18:56:00,5.56294,5.56368,5.56293,5.56319,16000000.0
2005-03-17 18:57:00,5.56233,5.56409,5.56233,5.56402,17000000.0
2005-03-17 18:58:00,5.56453,5.56453,5.56374,5.56435,14000000.0
2005-03-17 18:59:00,5.56503,5.56503,5.56359,5.5642,14000000.0
2005-03-17 19:00:00,5.56382,5.56444,5.56115,5.56126,15000000.0
2005-03-17 19:01:00,5.56145,5.56202,5.56021,5.56021,15000000.0
2005-03-17 19:02:00,5.5595,5.56087,5.55932,5.55932,14000000.0
2005-03-17 19:03:00,5.55977,5.56065,5.55945,5.55999,14000000.0
2005-03-17 19:04:00,5.55981,5.56152,5.55947,5.56144,12000000.0
2005-03-17 19:05:00,5.56114,5.56114,5.55871,5.55871,15000000.0
2005-03-17 19:06:00,5.55835,5.55994,5.55829,5.55843,16000000.0
2005-03-17 19:07:00,5.5566,5.55868,5.55533,5.55533,20000000.0
2005-03-17 19:08:00,5.55563,5.55671,5.55519,5.55545,8000000.0
2005-03-17 19:09:00,5.55596,5.55757,5.55596,5.55738,17000000.0
2005-03-17 19:10:00,5.55784,5.55849,5.55706,5.55771,9000000.0
2005-03-17 19:11:00,5.55641,5.56003,5.55641,5.55794,16000000.0
2005-03-17 19:12:00,5.55824,5.55824,5.55676,5.55739,13000000.0
2005-03-17 19:13:00,5.55794,5.55794,5.55586,5.55586,10000000.0
2005-03-17 19:14:00,5.55765,5.55835,5.55667,5.55835,20000000.0
2005-03-17 19:15:00,5.55841,5.55887,5.55793,5.55845,12000000.0
2005-03-17 19:16:00,5.55925,5.55954,5.55864,5.55874,8000000.0
2005-03-17 19:17:00,5.55798,5.55862,5.55756,5.5581,18000000.0
2005-03-17 19:18:00,5.55763,5.5586,5.55742,5.55838,11000000.0
2005-03-17 19:19:00,5.5577,5.55871,5.5577,5.55846,12000000.0
2005-03-17 19:20:00,5.55847,5.55848,5.55723,5.55848,14000000.0
2005-03-17 19:21:00,5.55761,5.55868,5.55707,5.55817,13000000.0
2005-03-17 19:22:00,5.55885,5.55885,5.55816,5.55855,12000000.0
2005-03-17 19:23:00,5.55869,5.55949,5.55828,5.55892,14000000.0
2005-03-17 19:24:00,5.5599,5.5599,5.55821,5.55821,19000000.0
2005-03-17 19:25:00,5.55981,5.56095,5.55981,5.56095,8000000.0
2005-03-17 19:26:00,5.56117,5.56117,5.56043,5.56083,7000000.0
2005-03-17 19:27:00,5.56093,5.56126,5.55943,5.55943,20000000.0
2005-03-17 19:28:00,5.56088,5.56128,5.55898,5.55898,17000000.0
2005-03-17 19:29:00,5.56011,5.56062,5.55968,5.56001,10000000.0
2005-03-17 19:30:00,5.5596,5.56093,5.55937,5.5598,15000000.0
2005-03-17 19:31:00,5.55948,5.56033,5.55911,5.56033,11000000.0
2005-03-17 19:32:00,5.56073,5.56087,5.55983,5.56035,9000000.0
2005-03-17 19:33:00,5.55997,5.56023,5.55893,5.55962,14000000.0
2005-03-17 19:34:00,5.55985,5.5601,5.55846,5.5601,17000000.0
2005-03-17 19:35:00,5.56086,5.56261,5.56086,5.56249,8000000.0
2005-03-17 19:36:00,5.56206,5.56351,5.56197,5.56351,15000000.0
2005-03-17 19:37:00,5.56321,5.564,5.56321,5.56385,8000000.0
2005-03-17 19:38:00,5.56432,5.56497,5.56376,5.5648,15000000.0
2005-03-17 19:39:00,5.56408,5.5648,5.56403,5.56434,17000000.0
2005-03-17 19:40:00,5.56418,5.56418,5.56299,5.56299,16000000.0
2005-03-17 19:41:00,5.56365,5.56436,5.56334,5.56436,11000000.0
2005-03-17 19:42:00,5.56249,5.56375,5.56249,5.5635,15000000.0
2005-03-17 19:43:00,5.56296,5.56455,5.56256,5.56455,14000000.0
2005-03-17 19:44:00,5.56355,5.56393,5.56333,5.56371,14000000.0
2005-03-17 19:45:00,5.56203,5.56371,5.56203,5.56361,15000000.0
2005-03-17 19:46:00,5.56321,5.56412,5.56262,5.56341,15000000.0
2005-03-17 19:47:00,5.56423,5.56468,5.56376,5.56395,16000000.0
2005-03-17 19:48:00,5.56401,5.56409,5.56313,5.56353,16000000.0
2005-03-17 19:49:00,5.5635,5.5638,5.56313,5.56354,8000000.0
2005-03-17 19:50:00,5.56358,5.56399,5.56309,5.56399,9000000.0
2005-03-17 19:51:00,5.56349,5.56438,5.56349,5.56412,19000000.0
2005-03-17 19:52:00,5.56407,5.56432,5.56345,5.56361,11000000.0
2005-03-17 19:53:00,5.56348,5.56421,5.56245,5.56371,14000000.0
2005-03-17 19:54:00,5.56447,5.56552,5.5644,5.56486,18000000.0
2005-03-17 19:55:00,5.56467,5.56547,5.56467,5.565,13000000.0
2005-03-17 19:56:00,5.56563,5.56687,5.56523,5.56687,10000000.0
2005-03-17 19:57:00,5.56715,5.56857,5.5665,5.56857,16000000.0
2005-03-17 19:58:00,5.56907,5.56907,5.56776,5.56848,15000000.0
2005-03-17 19:59:00,5.5685,5.57012,5.56846,5.56984,14000000.0
2005-03-17 20:00:00,5.56922,5.5697,5.56892,5.56945,11000000.0
2005-03-17 20:01:00,5.56928,5.56965,5.56901,5.5695,24000000.0
2005-03-17 20:02:00,5.56873,5.56875,5.56796,5.56796,11000000.0
2005-03-17 20:03:00,5.56804,5.56908,5.56804,5.56877,11000000.0
2005-03-17 20:04:00,5.5693,5.5693,5.56784,5.56792,10000000.0
2005-03-17 20:05:00,5.56743,5.56746,5.56566,5.56623,17000000.0
2005-03-17 20:06:00,5.56534,5.56614,5.56533,5.56614,10000000.0
2005-03-17 20:07:00,5.56675,5.5676,5.5654,5.56612,14000000.0
2005-03-17 20:08:00,5.56623,5.56676,5.56616,5.56659,13000000.0
2005-03-17 20:09:00,5.5662,5.56705,5.56589,5.56697,11000000.0
2005-03-17 20:10:00,5.56662,5.56749,5.56657,5.56749,11000000.0
2005-03-17 20:11:00,5.56757,5.56858,5.56757,5.56858,9000000.0
2005-03-17 20:12:00,5.56845,5.56845,5.56711,5.56711,16000000.0
2005-03-17 20:13:00,5.56807,5.56863,5.56724,5.56789,11000000.0
2005-03-17 20:14:00,5.56778,5.5683,5.56683,5.56683,19000000.0
2005-03-17 20:15:00,5.56709,5.56791,5.56709,5.56778,13000000.0
2005-03-17 20:16:00,5.56791,5.56791,5.56698,5.56741,15000000.0
2005-03-17 20:17:00,5.56733,5.56801,5.56733,5.56796,8000000.0
2005-03-17 20:18:00,5.56825,5.56848,5.567,5.56756,14000000.0
2005-03-17 20:19:00,5.56706,5.56717,5.56646,5.56717,14000000.0
2005-03-17 20:20:00,5.56753,5.56782,5.56626,5.56626,12000000.0
2005-03-17 20:21:00,5.56637,5.56711,5.56631,5.56678,9000000.0
2005-03-17 20:22:00,5.56686,5.56726,5.56654,5.56674,17000000.0
2005-03-17 20:23:00,5.56664,5.56708,5.56646,5.56664,11000000.0
2005-03-17 20:24:00,5.56542,5.56608,5.56504,5.56608,16000000.0
2005-03-17 20:25:00,5.56553,5.56589,5.5652,5.56589,11000000.0
2005-03-17 20:26:00,5.56628,5.56678,5.56581,5.56637,8000000.0
2005-03-17 20:27:00,5.56703,5.56864,5.56652,5.56864,13000000.0
2005-03-17 20:28:00,5.56748,5.56751,5.56634,5.56636,15000000.0
2005-03-17 20:29:00,5.56675,5.56789,5.56585,5.56756,16000000.0
2005-03-17 20:30:00,5.5679,5.5679,5.56608,5.56688,8000000.0
2005-03-17 20:31:00,5.5667,5.5667,5.56562,5.56563,18000000.0
2005-03-17 20:32:00,5.56587,5.56598,5.56511,5.56511,7000000.0
2005-03-17 20:33:00,5.56596,5.56649,5.56531,5.56573,13000000.0
2005-03-17 20:34:00,5.5673,5.56745,5.5665,5.56723,13000000.0
2005-03-17 20:35:00,5.56733,5.56832,5.56716,5.56773,9000000.0
2005-03-17 20:36:00,5.56822,5.56956,5.56676,5.56704,17000000.0
2005-03-17 20:37:00,5.5663,5.56694,5.56598,5.56598,14000000.0
2005-03-17 20:38:00,5.56545,5.56609,5.56543,5.56609,16000000.0
2005-03-17 20:39:00,5.56765,5.56765,5.56542,5.56593,14000000.0
2005-03-17 20:40:00,5.56765,5.56767,5.56719,5.56757,17000000.0
2005-03-17 20:41:00,5.56631,5.56803,5.56613,5.56792,16000000.0
2005-03-17 20:42:00,5.5673,5.56762,5.5662,5.56742,22000000.0
2005-03-17 20:43:00,5.56679,5.56701,5.56603,5.56701,18000000.0
2005-03-17 20:44:00,5.56763,5.56763,5.56638,5.56727,16000000.0
2005-03-17 20:45:00,5.567,5.567,5.56599,5.56644,8000000.0
2005-03-17 20:46:00,5.56714,5.56738,5.56688,5.56733,19000000.0
2005-03-17 20:47:00,5.56749,5.56802,5.5671,5.56751,12000000.0
2005-03-17 20:48:00,5.56694,5.56718,5.56666,5.56667,9000000.0
2005-03-17 20:49:00,5.56721,5.56769,5.56696,5.56701,19000000.0
2005-03-17 20:50:00,5.56536,5.56708,5.56536,5.56708,15000000.0
2005-03-17 20:51:00,5.56778,5.56789,5.56714,5.56789,9000000.0
2005-03-17 20:52:00,5.56786,5.56786,5.5671,5.56739,11000000.0
2005-03-17 20:53:00,5.56716,5.56724,5.56668,5.56724,15000000.0
2005-03-17 20:54:00,5.56753,5.56753,5.5661,5.56697,12000000.0
2005-03-17 20:55:00,5.56631,5.56716,5.56582,5.56626,18000000.0
2005-03-17 20:56:00,5.56654,5.56753,5.56654,5.56739,12000000.0
2005-03-17 20:57:00,5.5677,5.56909,5.56616,5.56616,13000000.0
2005-03-17 20:58:00,5.56659,5.56659,5.56548,5.56629,11000000.0
2005-03-17 20:59:00,5.56737,5.56737,5.56613,5.56641,11000000.0
2005-03-17 21:00:00,5.56722,5.56722,5.56601,5.56677,17000000.0
2005-03-17 21:01:00,5.56703,5.56841,5.56703,5.56841,10000000.0
2005-03-17 21:02:00,5.56775,5.56857,5.56775,5.5684,8000000.0
2005-03-17 21:03:00,5.56821,5.56821,5.56699,5.5679,19000000.0
2005-03-17 21:04:00,5.56867,5.56917,5.56844,5.56866,18000000.0
2005-03-17 21:05:00,5.56862,5.5688,5.56829,5.56872,14000000.0
2005-03-17 21:06:00,5.56869,5.56935,5.56751,5.56756,12000000.0
2005-03-17 21:07:00,5.56756,5.56915,5.56735,5.56748,10000000.0
2005-03-17 21:08:00,5.56737,5.56764,5.56719,5.56757,14000000.0
2005-03-17 21:09:00,5.56667,5.56743,5.5662,5.56668,16000000.0
2005-03-17 21:10:00,5.56725,5.56753,5.56658,5.56658,15000000.0
2005-03-17 21:11:00,5.56703,5.56703,5.56622,5.56669,13000000.0
2005-03-17 21:12:00,5.56653,5.56653,5.56523,5.56609,10000000.0
2005-03-17 21:13:00,5.56598,5.56665,5.56567,5.56567,14000000.0
2005-03-17 21:14:00,5.56566,5.56646,5.56483,5.56483,10000000.0
2005-03-17 21:15:00,5.5653,5.56708,5.5653,5.56609,15000000.0
2005-03-17 21:16:00,5.5659,5.56832,5.5659,5.5669,11000000.0
2005-03-17 21:17:00,5.56623,5.56693,5.56577,5.5664,13000000.0
2005-03-17 21:18:00,5.56646,5.56646,5.56502,5.5658,17000000.0
2005-03-17 21:19:00,5.56627,5.56682,5.5662,5.56676,12000000.0
2005-03-17 21:20:00,5.56558,5.56714,5.56558,5.56714,14000000.0
2005-03-17 21:21:00,5.56587,5.56635,5.56563,5.56563,11000000.0
2005-03-17 21:22:00,5.56645,5.56659,5.56615,5.56655,9000000.0
2005-03-17 21:23:00,5.56627,5.56637,5.56519,5.56525,7000000.0
2005-03-17 21:24:00,5.56452,5.5652,5.56452,5.5652,11000000.0
2005-03-17 21:25:00,5.5642,5.5642,5.56325,5.56389,7000000.0
2005-03-17 21:26:00,5.56463,5.565,5.56447,5.56477,13000000.0
2005-03-17 21:27:00,5.56413,5.56505,5.56368,5.56505,11000000.0
2005-03-17 21:28:00,5.56532,5.56532,5.5649,5.56502,15000000.0
2005-03-17 21:29:00,5.5646,5.56462,5.5635,5.5635,12000000.0
2005-03-17 21:30:00,5.56463,5.565,5.56399,5.56399,10000000.0
2005-03-17 21:31:00,5.56414,5.56563,5.56414,5.56563,10000000.0
2005-03-17 21:32:00,5.56555,5.56579,5.56519,5.56519,12000000.0
2005-03-17 21:33:00,5.5653,5.56607,5.56475,5.56546,19000000.0
2005-03-17 21:34:00,5.56435,5.56528,5.56386,5.56457,8000000.0
2005-03-17 21:35:00,5.56541,5.56541,5.56454,5.56454,20000000.0
2005-03-17 21:36:00,5.56596,5.56659,5.56576,5.56625,19000000.0
2005-03-17 21:37:00,5.56569,5.56569,5.56462,5.56509,19000000.0
2005-03-17 21:38:00,5.56552,5.56552,5.56471,5.56543,13000000.0
2005-03-17 21:39:00,5.56443,5.56493,5.5636,5.56432,17000000.0
2005-03-17 21:40:00,5.56485,5.56489,5.56402,5.56487,7000000.0
2005-03-17 21:41:00,5.56435,5.56465,5.56379,5.56463,11000000.0
2005-03-17 21:42:00,5.5643,5.56477,5.56357,5.56408,18000000.0
2005-03-17 21:43:00,5.56399,5.56443,5.56335,5.56414,13000000.0
2005-03-17 21:44:00,5.5641,5.56519,5.56384,5.56519,16000000.0
2005-03-17 21:45:00,5.56463,5.56523,5.56401,5.5643,11000000.0
2005-03-17 21:46:00,5.5656,5.5656,5.56404,5.56505,13000000.0
2005-03-17 21:47:00,5.56538,5.56538,5.56407,5.56411,13000000.0
2005-03-17 21:48:00,5.56547,5.56572,5.56504,5.56543,17000000.0
2005-03-17 21:49:00,5.56515,5.56544,5.56451,5.5651,8000000.0
2005-03-17 21:50:00,5.56588,5.56588,5.56381,5.56381,11000000.0
2005-03-17 21:51:00,5.56414,5.56565,5.56414,5.56533,13000000.0
2005-03-17 21:52:00,5.56497,5.56623,5.5648,5.56516,13000000.0
2005-03-17 21:53:00,5.56518,5.56555,5.56435,5.56555,14000000.0
2005-03-17 21:54:00,5.56597,5.56597,5.56445,5.56521,11000000.0
2005-03-17 21:55:00,5.56549,5.56567,5.56467,5.56567,17000000.0
2005-03-17 21:56:00,5.56532,5.56613,5.56495,5.56554,12000000.0
2005-03-17 21:57:00,5.56567,5.56567,5.56431,5.56487,16000000.0
2005-03-17 21:58:00,5.56517,5.56531,5.56496,5.56497,9000000.0
2005-03-17 21:59:00,5.56426,5.56507,5.5641,5.56459,18000000.0
2005-03-17 22:00:00,5.56411,5.56426,5.56348,5.56348,13000000.0
2005-03-17 22:01:00,5.56389,5.56389,5.56282,5.56282,11000000.0
2005-03-17 22:02:00,5.56286,5.56347,5.56224,5.56262,17000000.0
2005-03-17 22:03:00,5.56321,5.56322,5.56153,5.56212,23000000.0
2005-03-17 22:04:00,5.56188,5.56226,5.56058,5.56058,15000000.0
2005-03-17 22:05:00,5.5608,5.56255,5.56044,5.56255,14000000.0
2005-03-17 22:06:00,5.56284,5.56292,5.56191,5.56249,15000000.0
2005-03-17 22:07:00,5.56224,5.56312,5.56224,5.56287,9000000.0
2005-03-17 22:08:00,5.56243,5.56277,5.56155,5.56277,18000000.0
2005-03-17 22:09:00,5.56275,5.56308,5.56271,5.56288,11000000.0
2005-03-17 22:10:00,5.56311,5.56311,5.56222,5.56261,7000000.0
2005-03-17 22:11:00,5.56275,5.56275,5.5621,5.56255,8000000.0
2005-03-17 22:12:00,5.56175,5.56175,5.56085,5.56129,16000000.0
2005-03-17 22:13:00,5.56276,5.56276,5.56179,5.56197,24000000.0
2005-03-17 22:14:00,5.56157,5.56187,5.56093,5.56179,9000000.0
2005-03-17 22:15:00,5.56118,5.56268,5.56069,5.56268,10000000.0
2005-03-17 22:16:00,5.5628,5.5628,5.56133,5.56149,13000000.0
2005-03-17 22:17:00,5.56003,5.56156,5.56003,5.56156,20000000.0
2005-03-17 22:18:00,5.56243,5.56274,5.56183,5.56271,11000000.0
2005-03-17 22:19:00,5.56276,5.56301,5.56195,5.56283,15000000.0
2005-03-17 22:20:00,5.56302,5.56304,5.56181,5.56226,16000000.0
2005-03-17 22:21:00,5.56239,5.56337,5.56239,5.56271,12000000.0
2005-03-17 22:22:00,5.56346,5.56351,5.56249,5.5632,14000000.0
2005-03-17 22:23:00,5.56312,5.56353,5.5631,5.56353,11000000.0
2005-03-17 22:24:00,5.56318,5.56432,5.56268,5.56335,16000000.0
2005-03-17 22:25:00,5.56265,5.56299,5.56169,5.56169,14000000.0
2005-03-17 22:26:00,5.56266,5.56378,5.56265,5.56265,10000000.0
2005-03-17 22:27:00,5.56264,5.56307,5.56203,5.56263,14000000.0
2005-03-17 22:28:00,5.56188,5.5624,5.56141,5.5624,12000000.0
2005-03-17 22:29:00,5.5624,5.56278,5.56143,5.56278,13000000.0
2005-03-17 22:30:00,5.56271,5.56286,5.56208,5.56286,8000000.0
2005-03-17 22:31:00,5.56275,5.56275,5.56192,5.56234,11000000.0
2005-03-17 22:32:00,5.56295,5.56309,5.56248,5.56309,20000000.0
2005-03-17 22:33:00,5.56296,5.56324,5.56193,5.56324,11000000.0
2005-03-17 22:34:00,5.56183,5.56331,5.56183,5.56331,10000000.0
2005-03-17 22:35:00,5.56337,5.56337,5.56213,5.56316,13000000.0
2005-03-17 22:36:00,5.56318,5.56372,5.56315,5.56324,9000000.0
2005-03-17 22:37:00,5.56288,5.5638,5.56286,5.5638,13000000.0
2005-03-17 22:38:00,5.56298,5.56346,5.56265,5.56343,9000000.0
2005-03-17 22:39:00,5.56239,5.56259,5.56151,5.5625,12000000.0
2005-03-17 22:40:00,5.56267,5.5634,5.56186,5.5634,9000000.0
2005-03-17 22:41:00,5.56303,5.56477,5.56248,5.56477,14000000.0
2005-03-17 22:42:00,5.56311,5.56343,5.56237,5.56238,13000000.0
2005-03-17 22:43:00,5.56179,5.56353,5.56161,5.56353,12000000.0
2005-03-17 22:44:00,5.56304,5.56304,5.56134,5.56291,15000000.0
2005-03-17 22:45:00,5.56304,5.56304,5.56155,5.56241,13000000.0
2005-03-17 22:46:00,5.56165,5.56216,5.56148,5.56216,14000000.0
2005-03-17 22:47:00,5.56133,5.56218,5.56133,5.56173,15000000.0
2005-03-17 22:48:00,5.56181,5.56267,5.56143,5.56173,13000000.0
2005-03-17 22:49:00,5.56072,5.56138,5.56062,5.56138,13000000.0
2005-03-17 22:50:00,5.56166,5.56183,5.56136,5.56152,15000000.0
2005-03-17 22:51:00,5.56199,5.5635,5.56098,5.5635,14000000.0
2005-03-17 22:52:00,5.56215,5.56244,5.56151,5.56151,9000000.0
2005-03-17 22:53:00,5.56151,5.56269,5.56151,5.56269,15000000.0
2005-03-17 22:54:00,5.56231,5.56231,5.56125,5.56212,17000000.0
2005-03-17 22:55:00,5.56246,5.56246,5.56133,5.56175,16000000.0
2005-03-17 22:56:00,5.56221,5.56245,5.56126,5.56185,13000000.0
2005-03-17 22:57:00,5.56194,5.56267,5.56192,5.56219,8000000.0
2005-03-17 22:58:00,5.56113,5.56284,5.56113,5.56284,8000000.0
2005-03-17 22:59:00,5.56246,5.56258,5.56169,5.56258,19000000.0
2005-03-17 23:00:00,5.56263,5.56284,5.56187,5.56187,10000000.0
2005-03-17 23:01:00,5.56313,5.56318,5.56179,5.56205,7000000.0
2005-03-17 23:02:00,5.56271,5.5629,5.56224,5.5629,15000000.0
2005-03-17 23:03:00,5.56152,5.562,5.56032,5.56032,17000000.0
2005-03-17 23:04:00,5.56101,5.56311,5.56101,5.56311,19000000.0
2005-03-17 23:05:00,5.56244,5.56244,5.56193,5.56193,9000000.0
2005-03-17 23:06:00,5.56257,5.56318,5.56212,5.56212,12000000.0
2005-03-17 23:07:00,5.56257,5.56325,5.56178,5.56178,14000000.0
2005-03-17 23:08:00,5.56222,5.56255,5.56193,5.56193,16000000.0
2005-03-17 23:09:00,5.56196,5.56252,5.56196,5.56215,9000000.0
2005-03-17 23:10:00,5.56181,5.56181,5.56,5.56092,12000000.0
2005-03-17 23:11:00,5.56104,5.56198,5.56104,5.56198,14000000.0
2005-03-17 23:12:00,5.56098,5.56161,5.56061,5.56131,7000000.0
2005-03-17 23:13:00,5.56128,5.56227,5.56128,5.56227,14000000.0
2005-03-17 23:14:00,5.56226,5.56226,5.56139,5.56207,19000000.0
2005-03-17 23:15:00,5.56087,5.56145,5.56013,5.56145,13000000.0
2005-03-17 23:16:00,5.56166,5.56181,5.56131,5.56166,15000000.0
2005-03-17 23:17:00,5.56213,5.56233,5.56164,5.56171,11000000.0
2005-03-17 23:18:00,5.5614,5.56248,5.5614,5.56248,12000000.0
2005-03-17 23:19:00,5.56161,5.56161,5.56001,5.56039,14000000.0
2005-03-17 23:20:00,5.56184,5.56254,5.56131,5.56254,19000000.0
2005-03-17 23:21:00,5.56086,5.56147,5.56065,5.56138,7000000.0
2005-03-17 23:22:00,5.56162,5.56199,5.56107,5.56118,15000000.0
2005-03-17 23:23:00,5.56119,5.56268,5.56119,5.56268,11000000.0
2005-03-17 23:24:00,5.56114,5.56258,5.5604,5.56148,14000000.0
2005-03-17 23:25:00,5.5606,5.56107,5.56005,5.56054,11000000.0
2005-03-17 23:26:00,5.56092,5.56138,5.56068,5.56068,14000000.0
2005-03-17 23:27:00,5.56089,5.56141,5.5608,5.56082,11000000.0
2005-03-17 23:28:00,5.5606,5.56117,5.56007,5.5601,12000000.0
2005-03-17 23:29:00,5.56007,5.56067,5.55969,5.56017,16000000.0
2005-03-17 23:30:00,5.55958,5.56094,5.55958,5.56053,20000000.0
2005-03-17 23:31:00,5.56044,5.56044,5.55921,5.56007,11000000.0
2005-03-17 23:32:00,5.56027,5.56062,5.55958,5.55983,16000000.0
2005-03-17 23:33:00,5.56075,5.56076,5.55925,5.55965,12000000.0
2005-03-17 23:34:00,5.56068,5.56101,5.55952,5.56083,13000000.0
2005-03-17 23:35:00,5.55963,5.56136,5.55963,5.5607,9000000.0
2005-03-17 23:36:00,5.56105,5.56155,5.56105,5.56155,9000000.0
2005-03-17 23:37:00,5.56213,5.56213,5.56088,5.56135,14000000.0
2005-03-17 23:38:00,5.56023,5.56194,5.56023,5.56066,13000000.0
2005-03-17 23:39:00,5.56138,5.5621,5.56124,5.5621,17000000.0
2005-03-17 23:40:00,5.56221,5.56234,5.56167,5.56168,12000000.0
2005-03-17 23:41:00,5.56049,5.56214,5.56049,5.56214,17000000.0
2005-03-17 23:42:00,5.56173,5.56193,5.56076,5.5617,22000000.0
2005-03-17 23:43:00,5.56192,5.56257,5.56192,5.56257,15000000.0
2005-03-17 23:44:00,5.56278,5.5629,5.56265,5.56285,14000000.0
2005-03-17 23:45:00,5.56254,5.56258,5.56162,5.56217,20000000.0
2005-03-17 23:46:00,5.56154,5.56154,5.56031,5.56134,14000000.0
2005-03-17 23:47:00,5.56133,5.56142,5.56074,5.56098,10000000.0
2005-03-17 23:48:00,5.56089,5.56152,5.55959,5.55959,18000000.0
2005-03-17 23:49:00,5.55982,5.5611,5.55982,5.56028,14000000.0
2005-03-17 23:50:00,5.56028,5.56144,5.56028,5.56138,13000000.0
2005-03-17 23:51:00,5.56144,5.56176,5.56034,5.56034,8000000.0
2005-03-17 23:52:00,5.56028,5.56104,5.56024,5.56024,16000000.0
2005-03-17 23:53:00,5.56143,5.56185,5.56123,5.56185,18000000.0
2005-03-17 23:54:00,5.56168,5.56201,5.56168,5.56181,12000000.0
2005-03-17 23:55:00,5.56033,5.56144,5.56033,5.56078,19000000.0
2005-03-17 23:56:00,5.56104,5.56235,5.56104,5.56177,14000000.0
2005-03-17 23:57:00,5.56174,5.56225,5.5607,5.56086,16000000.0
2005-03-17 23:58:00,5.5614,5.56144,5.56019,5.56019,13000000.0
2005-03-17 23:59:00,5.56035,5.56172,5.56035,5.56172,14000000.0
2005-03-18 00:00:00,5.56231,5.56231,5.56123,5.56123,17000000.0
2005-03-18 00:01:00,5.56233,5.56242,5.56138,5.56138,12000000.0
2005-03-18 00:02:00,5.56022,5.56152,5.56014,5.56152,15000000.0
2005-03-18 00:03:00,5.56053,5.56182,5.56053,5.56124,14000000.0
2005-03-18 00:04:00,5.55934,5.56055,5.55934,5.56035,12000000.0
2005-03-18 00:05:00,5.56084,5.56084,5.55977,5.5598,12000000.0
2005-03-18 00:06:00,5.56142,5.56183,5.56137,5.56183,12000000.0
2005-03-18 00:07:00,5.56182,5.56182,5.56101,5.56101,11000000.0
2005-03-18 00:08:00,5.56127,5.56179,5.56014,5.56179,15000000.0
2005-03-18 00:09:00,5.56107,5.56204,5.56107,5.56152,12000000.0
2005-03-18 00:10:00,5.56034,5.56192,5.56034,5.56192,19000000.0
2005-03-18 00:11:00,5.56138,5.56145,5.55992,5.55992,8000000.0
2005-03-18 00:12:00,5.56113,5.56186,5.56098,5.56161,9000000.0
2005-03-18 00:13:00,5.56188,5.5622,5.56159,5.56159,13000000.0
2005-03-18 00:14:00,5.56179,5.56201,5.56101,5.56101,14000000.0
2005-03-18 00:15:00,5.56114,5.56277,5.56114,5.56277,12000000.0
2005-03-18 00:16:00,5.56243,5.5626,5.56148,5.56148,12000000.0
2005-03-18 00:17:00,5.56115,5.56267,5.56115,5.5623,10000000.0
2005-03-18 00:18:00,5.56199,5.56321,5.56124,5.56321,19000000.0
2005-03-18 00:19:00,5.56323,5.56334,5.56184,5.56184,12000000.0
2005-03-18 00:20:00,5.56174,5.56174,5.56058,5.5613,11000000.0
2005-03-18 00:21:00,5.56174,5.56237,5.56124,5.56237,14000000.0
2005-03-18 00:22:00,5.56269,5.56269,5.5615,5.56181,13000000.0
2005-03-18 00:23:00,5.56067,5.56135,5.5601,5.56135,13000000.0
2005-03-18 00:24:00,5.56155,5.56191,5.56128,5.56155,9000000.0
2005-03-18 00:25:00,5.56143,5.56146,5.56051,5.56088,13000000.0
2005-03-18 00:26:00,5.56088,5.56096,5.55994,5.56053,14000000.0
2005-03-18 00:27:00,5.56086,5.5613,5.56043,5.5613,15000000.0
2005-03-18 00:28:00,5.56084,5.56148,5.56084,5.56131,7000000.0
2005-03-18 00:29:00,5.56094,5.561,5.55951,5.561,17000000.0
2005-03-18 00:30:00,5.56115,5.56115,5.56068,5.56097,9000000.0
2005-03-18 00:31:00,5.56129,5.56183,5.56129,5.56177,13000000.0
2005-03-18 00:32:00,5.56193,5.56197,5.56171,5.56195,8000000.0
2005-03-18 00:33:00,5.56002,5.56046,5.55949,5.56005,19000000.0
2005-03-18 00:34:00,5.55965,5.56029,5.55857,5.55857,15000000.0
2005-03-18 00:35:00,5.55969,5.5604,5.55936,5.55936,12000000.0
2005-03-18 00:36:00,5.55953,5.56077,5.55953,5.56077,15000000.0
2005-03-18 00:37:00,5.56053,5.56112,5.56022,5.56112,15000000.0
2005-03-18 00:38:00,5.56036,5.561,5.56036,5.56091,18000000.0
2005-03-18 00:39:00,5.55942,5.55976,5.55815,5.55976,20000000.0
2005-03-18 00:40:00,5.5585,5.55914,5.55838,5.55914,10000000.0
2005-03-18 00:41:00,5.55974,5.56062,5.55974,5.56062,9000000.0
2005-03-18 00:42:00,5.56059,5.56059,5.55949,5.55996,16000000.0
2005-03-18 00:43:00,5.55948,5.56015,5.55884,5.55951,16000000.0
2005-03-18 00:44:00,5.55836,5.55936,5.55768,5.55768,10000000.0
2005-03-18 00:45:00,5.55814,5.55929,5.55814,5.559,16000000.0
2005-03-18 00:46:00,5.55936,5.55953,5.5584,5.55953,12000000.0
2005-03-18 00:47:00,5.55994,5.55994,5.5588,5.55927,8000000.0
2005-03-18 00:48:00,5.56057,5.56057,5.55935,5.55987,16000000.0
2005-03-18 00:49:00,5.55835,5.55962,5.55835,5.55962,11000000.0
2005-03-18 00:50:00,5.56066,5.56068,5.56051,5.56053,9000000.0
2005-03-18 00:51:00,5.56063,5.56071,5.5597,5.55985,9000000.0
2005-03-18 00:52:00,5.56049,5.56049,5.55951,5.55989,18000000.0
2005-03-18 00:53:00,5.55833,5.56029,5.55833,5.55951,12000000.0
2005-03-18 00:54:00,5.5596,5.55997,5.55914,5.55914,12000000.0
2005-03-18 00:55:00,5.5604,5.56123,5.56031,5.56107,11000000.0
2005-03-18 00:56:00,5.56126,5.56157,5.56126,5.56157,14000000.0
2005-03-18 00:57:00,5.56153,5.56176,5.56144,5.5616,15000000.0
2005-03-18 00:58:00,5.56131,5.56133,5.56065,5.56123,9000000.0
2005-03-18 00:59:00,5.56138,5.56138,5.5599,5.56028,17000000.0
2005-03-18 01:00:00,5.5598,5.56032,5.55889,5.55913,12000000.0
2005-03-18 01:01:00,5.55938,5.56052,5.55938,5.55951,15000000.0
2005-03-18 01:02:00,5.5598,5.56075,5.5598,5.56042,10000000.0
2005-03-18 01:03:00,5.56094,5.56117,5.56015,5.56015,13000000.0
2005-03-18 01:04:00,5.56069,5.56155,5.56024,5.56155,13000000.0
2005-03-18 01:05:00,5.56167,5.56167,5.56054,5.561,13000000.0
2005-03-18 01:06:00,5.56018,5.56041,5.55889,5.55889,12000000.0
2005-03-18 01:07:00,5.55963,5.56039,5.55963,5.56032,13000000.0
2005-03-18 01:08:00,5.56022,5.56022,5.55918,5.55984,15000000.0
2005-03-18 01:09:00,5.56014,5.56067,5.56014,5.56021,17000000.0
2005-03-18 01:10:00,5.56003,5.56015,5.55895,5.55898,10000000.0
2005-03-18 01:11:00,5.56057,5.56077,5.55979,5.56065,11000000.0
2005-03-18 01:12:00,5.5606,5.561,5.56015,5.56015,10000000.0
2005-03-18 01:13:00,5.55914,5.56044,5.55914,5.56035,11000000.0
2005-03-18 01:14:00,5.56054,5.56152,5.55954,5.56096,13000000.0
2005-03-18 01:15:00,5.56149,5.56158,5.56007,5.56094,9000000.0
2005-03-18 01:16:00,5.56167,5.56184,5.56067,5.56121,12000000.0
2005-03-18 01:17:00,5.5611,5.56144,5.56065,5.56144,11000000.0
2005-03-18 01:18:00,5.56174,5.56247,5.56038,5.56038,12000000.0
2005-03-18 01:19:00,5.56056,5.5618,5.56056,5.5618,19000000.0
2005-03-18 01:20:00,5.56176,5.56237,5.56139,5.56237,11000000.0
2005-03-18 01:21:00,5.56145,5.56164,5.5606,5.56148,12000000.0
2005-03-18 01:22:00,5.56152,5.56251,5.56152,5.56251,9000000.0
2005-03-18 01:23:00,5.56236,5.56236,5.56054,5.56135,13000000.0
2005-03-18 01:24:00,5.56195,5.56195,5.56105,5.56105,14000000.0
2005-03-18 01:25:00,5.56248,5.56248,5.56164,5.56225,11000000.0
2005-03-18 01:26:00,5.56059,5.56204,5.56059,5.56182,10000000.0
2005-03-18 01:27:00,5.56135,5.56142,5.56056,5.56064,17000000.0
2005-03-18 01:28:00,5.56053,5.56231,5.56053,5.56231,13000000.0
2005-03-18 01:29:00,5.56263,5.56272,5.56239,5.56272,19000000.0
2005-03-18 01:30:00,5.5625,5.56267,5.56163,5.56163,15000000.0
2005-03-18 01:31:00,5.5623,5.56247,5.56172,5.56247,15000000.0
2005-03-18 01:32:00,5.56247,5.56247,5.56151,5.56151,12000000.0
2005-03-18 01:33:00,5.5613,5.56237,5.5613,5.5615,8000000.0
2005-03-18 01:34:00,5.56081,5.56081,5.55963,5.56044,18000000.0
2005-03-18 01:35:00,5.5595,5.56063,5.55935,5.56063,12000000.0
2005-03-18 01:36:00,5.55974,5.56036,5.55949,5.55949,16000000.0
2005-03-18 01:37:00,5.56003,5.56039,5.55932,5.56039,15000000.0
2005-03-18 01:38:00,5.5607,5.56078,5.55953,5.55961,18000000.0
2005-03-18 01:39:00,5.55916,5.56067,5.55916,5.56024,10000000.0
2005-03-18 01:40:00,5.56061,5.56112,5.55999,5.56094,11000000.0
2005-03-18 01:41:00,5.56051,5.56124,5.55984,5.56013,16000000.0
2005-03-18 01:42:00,5.56096,5.56096,5.5601,5.56083,14000000.0
2005-03-18 01:43:00,5.56176,5.56196,5.5616,5.56189,16000000.0
2005-03-18 01:44:00,5.56176,5.56176,5.56092,5.56101,15000000.0
2005-03-18 01:45:00,5.5611,5.56195,5.5611,5.56171,16000000.0
2005-03-18 01:46:00,5.56129,5.5614,5.56072,5.56121,9000000.0
2005-03-18 01:47:00,5.56172,5.56173,5.56095,5.56173,17000000.0
2005-03-18 01:48:00,5.56277,5.56283,5.56258,5.56283,16000000.0
2005-03-18 01:49:00,5.56275,5.56275,5.56255,5.56275,10000000.0
2005-03-18 01:50:00,5.56266,5.56268,5.56249,5.56259,11000000.0
2005-03-18 01:51:00,5.56177,5.56177,5.56055,5.56076,12000000.0
2005-03-18 01:52:00,5.56046,5.5607,5.55986,5.56043,12000000.0
2005-03-18 01:53:00,5.55913,5.56035,5.55913,5.56009,18000000.0
2005-03-18 01:54:00,5.56078,5.56132,5.56078,5.56101,14000000.0
2005-03-18 01:55:00,5.55984,5.561,5.55984,5.561,18000000.0
2005-03-18 01:56:00,5.56066,5.56096,5.56039,5.56073,8000000.0
2005-03-18 01:57:00,5.56082,5.56183,5.56082,5.56183,13000000.0
2005-03-18 01:58:00,5.56081,5.56101,5.56063,5.56096,11000000.0
2005-03-18 01:59:00,5.5592,5.56038,5.5592,5.56026,11000000.0
2005-03-18 02:00:00,5.56024,5.56114,5.55997,5.56105,16000000.0
2005-03-18 02:01:00,5.56147,5.56285,5.56014,5.56014,21000000.0
2005-03-18 02:02:00,5.559,5.56106,5.559,5.56106,10000000.0
2005-03-18 02:03:00,5.56155,5.56257,5.56155,5.56228,8000000.0
2005-03-18 02:04:00,5.56215,5.5626,5.56147,5.56152,14000000.0
2005-03-18 02:05:00,5.56185,5.56192,5.56053,5.56053,14000000.0
2005-03-18 02:06:00,5.56103,5.56299,5.56103,5.56279,15000000.0
2005-03-18 02:07:00,5.56241,5.56257,5.56172,5.56172,10000000.0
2005-03-18 02:08:00,5.56165,5.5631,5.56165,5.56258,16000000.0
2005-03-18 02:09:00,5.56248,5.56268,5.56128,5.5622,18000000.0
2005-03-18 02:10:00,5.56207,5.56257,5.56132,5.56257,16000000.0
2005-03-18 02:11:00,5.56122,5.56247,5.56122,5.56215,14000000.0
2005-03-18 02:12:00,5.56233,5.56233,5.56061,5.56061,10000000.0
2005-03-18 02:13:00,5.55956,5.56085,5.55956,5.56085,15000000.0
2005-03-18 02:14:00,5.56121,5.56127,5.56079,5.56103,19000000.0
2005-03-18 02:15:00,5.56088,5.56106,5.55993,5.56106,12000000.0
2005-03-18 02:16:00,5.56148,5.56154,5.56055,5.56109,18000000.0
2005-03-18 02:17:00,5.56131,5.56169,5.56112,5.56118,14000000.0
2005-03-18 02:18:00,5.56055,5.5611,5.55988,5.55988,12000000.0
2005-03-18 02:19:00,5.55953,5.56067,5.55928,5.55928,14000000.0
2005-03-18 02:20:00,5.55933,5.56067,5.55933,5.56067,13000000.0
2005-03-18 02:21:00,5.56038,5.56098,5.55958,5.5609,15000000.0
2005-03-18 02:22:00,5.56076,5.5608,5.5601,5.56056,13000000.0
2005-03-18 02:23:00,5.56102,5.56169,5.56102,5.56158,16000000.0
2005-03-18 02:24:00,5.56109,5.56131,5.56033,5.56113,17000000.0
2005-03-18 02:25:00,5.5614,5.56159,5.56091,5.56091,10000000.0
2005-03-18 02:26:00,5.56023,5.56039,5.55952,5.56015,13000000.0
2005-03-18 02:27:00,5.56072,5.56092,5.56056,5.5606,7000000.0
2005-03-18 02:28:00,5.56068,5.56146,5.56068,5.56146,9000000.0
2005-03-18 02:29:00,5.5614,5.5614,5.56076,5.56076,20000000.0
2005-03-18 02:30:00,5.55989,5.56121,5.55934,5.56121,11000000.0
2005-03-18 02:31:00,5.56075,5.56075,5.55929,5.56026,9000000.0
2005-03-18 02:32:00,5.55957,5.56068,5.55916,5.56068,13000000.0
2005-03-18 02:33:00,5.56016,5.5604,5.55933,5.56015,14000000.0
2005-03-18 02:34:00,5.56026,5.56071,5.55895,5.56071,17000000.0
2005-03-18 02:35:00,5.56011,5.56023,5.55907,5.55931,15000000.0
2005-03-18 02:36:00,5.55928,5.56021,5.55928,5.56002,14000000.0
2005-03-18 02:37:00,5.56047,5.56095,5.56023,5.56057,13000000.0
2005-03-18 02:38:00,5.56089,5.5615,5.55973,5.56098,14000000.0
2005-03-18 02:39:00,5.5607,5.56107,5.56029,5.56093,15000000.0
2005-03-18 02:40:00,5.56108,5.56136,5.55996,5.55998,12000000.0
2005-03-18 02:41:00,5.56115,5.56202,5.5601,5.56202,13000000.0
2005-03-18 02:42:00,5.56141,5.56141,5.55997,5.56046,16000000.0
2005-03-18 02:43:00,5.56189,5.56213,5.56186,5.56187,18000000.0
2005-03-18 02:44:00,5.56119,5.56119,5.55972,5.56041,10000000.0
2005-03-18 02:45:00,5.56034,5.56065,5.55929,5.56008,14000000.0
2005-03-18 02:46:00,5.55944,5.56061,5.55944,5.56061,18000000.0
2005-03-18 02:47:00,5.56131,5.56148,5.56041,5.56062,17000000.0
2005-03-18 02:48:00,5.56066,5.56066,5.55976,5.56001,7000000.0
2005-03-18 02:49:00,5.56063,5.5614,5.56046,5.5614,13000000.0
2005-03-18 02:50:00,5.56121,5.56121,5.55943,5.55979,14000000.0
2005-03-18 02:51:00,5.55988,5.55988,5.55883,5.55883,15000000.0
2005-03-18 02:52:00,5.56006,5.56006,5.55951,5.55991,15000000.0
2005-03-18 02:53:00,5.55962,5.55962,5.5589,5.55962,9000000.0
2005-03-18 02:54:00,5.55972,5.5599,5.5591,5.55945,13000000.0
2005-03-18 02:55:00,5.55912,5.55912,5.55824,5.55831,11000000.0
2005-03-18 02:56:00,5.55841,5.55845,5.558,5.55825,18000000.0
2005-03-18 02:57:00,5.55861,5.55874,5.5579,5.55836,13000000.0
2005-03-18 02:58:00,5.55793,5.55794,5.5573,5.55794,9000000.0
2005-03-18 02:59:00,5.55831,5.55857,5.55799,5.55804,14000000.0
2005-03-18 03:00:00,5.55871,5.55905,5.55796,5.55862,11000000.0
2005-03-18 03:01:00,5.55856,5.55867,5.55816,5.55834,11000000.0
2005-03-18 03:02:00,5.55887,5.55966,5.5587,5.55966,11000000.0
2005-03-18 03:03:00,5.55934,5.55956,5.55806,5.55939,23000000.0
2005-03-18 03:04:00,5.55803,5.55896,5.55803,5.55868,11000000.0
2005-03-18 03:05:00,5.55937,5.5597,5.55853,5.55853,17000000.0
2005-03-18 03:06:00,5.55827,5.55983,5.55827,5.55983,9000000.0
2005-03-18 03:07:00,5.55981,5.55981,5.55855,5.55944,15000000.0
2005-03-18 03:08:00,5.55927,5.56,5.55927,5.55989,12000000.0
2005-03-18 03:09:00,5.55845,5.56065,5.55845,5.56065,15000000.0
2005-03-18 03:10:00,5.56056,5.56059,5.55945,5.56044,19000000.0
2005-03-18 03:11:00,5.56095,5.56113,5.55951,5.56113,15000000.0
2005-03-18 03:12:00,5.56004,5.56066,5.55962,5.56031,18000000.0
2005-03-18 03:13:00,5.56174,5.56191,5.56163,5.56179,18000000.0
2005-03-18 03:14:00,5.56065,5.56081,5.55978,5.56065,10000000.0
2005-03-18 03:15:00,5.56043,5.56082,5.56035,5.56071,7000000.0
2005-03-18 03:16:00,5.561,5.561,5.55976,5.56008,8000000.0
2005-03-18 03:17:00,5.56085,5.56102,5.56036,5.56038,10000000.0
2005-03-18 03:18:00,5.55898,5.55995,5.55898,5.55976,15000000.0
2005-03-18 03:19:00,5.56012,5.56144,5.56012,5.56144,10000000.0
2005-03-18 03:20:00,5.56017,5.56139,5.56017,5.56139,16000000.0
2005-03-18 03:21:00,5.56127,5.56127,5.55993,5.56061,11000000.0
2005-03-18 03:22:00,5.56054,5.56067,5.5595,5.56067,10000000.0
2005-03-18 03:23:00,5.56035,5.56144,5.56035,5.56136,12000000.0
2005-03-18 03:24:00,5.56147,5.56147,5.56045,5.56124,13000000.0
2005-03-18 03:25:00,5.56122,5.56122,5.5598,5.55986,11000000.0
2005-03-18 03:26:00,5.56076,5.56167,5.56075,5.56161,13000000.0
2005-03-18 03:27:00,5.56196,5.56206,5.5618,5.56198,14000000.0
2005-03-18 03:28:00,5.5619,5.56266,5.56162,5.56266,18000000.0
2005-03-18 03:29:00,5.56285,5.56353,5.56245,5.56353,15000000.0
2005-03-18 03:30:00,5.56338,5.5638,5.56285,5.56356,10000000.0
2005-03-18 03:31:00,5.56317,5.56346,5.5629,5.56346,13000000.0
2005-03-18 03:32:00,5.56249,5.5634,5.56249,5.56339,16000000.0
2005-03-18 03:33:00,5.56389,5.56494,5.56387,5.56472,13000000.0
2005-03-18 03:34:00,5.56457,5.56507,5.56416,5.56474,16000000.0
2005-03-18 03:35:00,5.56511,5.56522,5.564,5.564,10000000.0
2005-03-18 03:36:00,5.56508,5.56508,5.56424,5.56499,11000000.0
2005-03-18 03:37:00,5.56448,5.56532,5.56382,5.56382,13000000.0
2005-03-18 03:38:00,5.5638,5.56465,5.5638,5.56391,13000000.0
2005-03-18 03:39:00,5.56483,5.56498,5.56415,5.56449,13000000.0
2005-03-18 03:40:00,5.56416,5.56432,5.56361,5.56361,12000000.0
2005-03-18 03:41:00,5.56371,5.5643,5.56344,5.56386,16000000.0
2005-03-18 03:42:00,5.5635,5.5635,5.56298,5.56317,21000000.0
2005-03-18 03:43:00,5.56326,5.56338,5.56252,5.56296,18000000.0
2005-03-18 03:44:00,5.56304,5.56304,5.56193,5.56301,15000000.0
2005-03-18 03:45:00,5.56409,5.56431,5.56402,5.56422,9000000.0
2005-03-18 03:46:00,5.56408,5.56408,5.56313,5.5635,8000000.0
2005-03-18 03:47:00,5.56376,5.56376,5.56292,5.56301,11000000.0
2005-03-18 03:48:00,5.56451,5.56451,5.56266,5.56266,9000000.0
2005-03-18 03:49:00,5.56388,5.56388,5.56252,5.56312,16000000.0
2005-03-18 03:50:00,5.56323,5.56426,5.56262,5.56262,19000000.0
2005-03-18 03:51:00,5.56339,5.56341,5.56256,5.56317,9000000.0
2005-03-18 03:52:00,5.56351,5.56351,5.56314,5.56319,19000000.0
2005-03-18 03:53:00,5.56288,5.56379,5.56266,5.56379,10000000.0
2005-03-18 03:54:00,5.56406,5.56406,5.56277,5.56279,17000000.0
2005-03-18 03:55:00,5.56311,5.56311,5.56146,5.56146,16000000.0
2005-03-18 03:56:00,5.56248,5.56284,5.5619,5.56251,7000000.0
2005-03-18 03:57:00,5.56238,5.56242,5.56153,5.56242,11000000.0
2005-03-18 03:58:00,5.56287,5.56287,5.56185,5.5622,12000000.0
2005-03-18 03:59:00,5.56225,5.5628,5.56184,5.56229,17000000.0
2005-03-18 04:00:00,5.56169,5.56205,5.56169,5.56205,12000000.0
2005-03-18 04:01:00,5.56158,5.56212,5.56084,5.56207,16000000.0
2005-03-18 04:02:00,5.56128,5.56201,5.56108,5.56133,14000000.0
2005-03-18 04:03:00,5.56205,5.56236,5.56161,5.56236,12000000.0
2005-03-18 04:04:00,5.56182,5.5624,5.56086,5.5624,16000000.0
2005-03-18 04:05:00,5.56254,5.56254,5.56121,5.56183,13000000.0
2005-03-18 04:06:00,5.56155,5.56199,5.56059,5.56165,16000000.0
2005-03-18 04:07:00,5.56189,5.56189,5.56073,5.56078,13000000.0
2005-03-18 04:08:00,5.56173,5.56188,5.56074,5.56151,14000000.0
2005-03-18 04:09:00,5.56189,5.56273,5.56188,5.56273,10000000.0
2005-03-18 04:10:00,5.56228,5.56228,5.56057,5.56073,12000000.0
2005-03-18 04:11:00,5.56046,5.56144,5.56046,5.56051,14000000.0
2005-03-18 04:12:00,5.562,5.56253,5.56171,5.56171,19000000.0
2005-03-18 04:13:00,5.56112,5.56182,5.56095,5.56182,20000000.0
2005-03-18 04:14:00,5.56203,5.56203,5.56083,5.56083,12000000.0
2005-03-18 04:15:00,5.56237,5.56286,5.56237,5.56282,8000000.0
2005-03-18 04:16:00,5.56257,5.56257,5.56163,5.5623,13000000.0
2005-03-18 04:17:00,5.56277,5.56286,5.56264,5.56285,15000000.0
2005-03-18 04:18:00,5.56247,5.56247,5.56069,5.56069,9000000.0
2005-03-18 04:19:00,5.56055,5.56233,5.56006,5.56233,12000000.0
2005-03-18 04:20:00,5.56259,5.56259,5.56156,5.56248,9000000.0
2005-03-18 04:21:00,5.56283,5.56298,5.56266,5.56266,17000000.0
2005-03-18 04:22:00,5.56261,5.56261,5.56188,5.56202,14000000.0
2005-03-18 04:23:00,5.56198,5.56234,5.56154,5.56226,10000000.0
2005-03-18 04:24:00,5.56207,5.56234,5.56078,5.56158,12000000.0
2005-03-18 04:25:00,5.56159,5.56259,5.56159,5.56227,10000000.0
2005-03-18 04:26:00,5.56204,5.56227,5.56199,5.56227,7000000.0
2005-03-18 04:27:00,5.56251,5.56276,5.56183,5.56211,15000000.0
2005-03-18 04:28:00,5.56207,5.56235,5.56104,5.56104,7000000.0
2005-03-18 04:29:00,5.56136,5.56271,5.56097,5.56271,14000000.0
2005-03-18 04:30:00,5.56298,5.56298,5.56244,5.56262,11000000.0
2005-03-18 04:31:00,5.56174,5.5622,5.5614,5.5618,15000000.0
2005-03-18 04:32:00,5.56157,5.56284,5.56157,5.56284,17000000.0
2005-03-18 04:33:00,5.56286,5.56286,5.56211,5.56211,14000000.0
2005-03-18 04:34:00,5.56148,5.56256,5.56137,5.5624,9000000.0
2005-03-18 04:35:00,5.56147,5.5623,5.56134,5.56168,12000000.0
2005-03-18 04:36:00,5.56116,5.56181,5.56008,5.56008,12000000.0
2005-03-18 04:37:00,5.5615,5.5615,5.56004,5.56004,12000000.0
2005-03-18 04:38:00,5.5603,5.56196,5.5603,5.56196,11000000.0
2005-03-18 04:39:00,5.56219,5.56219,5.56094,5.56115,17000000.0
2005-03-18 04:40:00,5.56107,5.5619,5.56107,5.56118,9000000.0
2005-03-18 04:41:00,5.56142,5.56142,5.55978,5.55978,10000000.0
2005-03-18 04:42:00,5.56163,5.56228,5.56163,5.56228,8000000.0
2005-03-18 04:43:00,5.56203,5.56203,5.56059,5.56154,18000000.0
2005-03-18 04:44:00,5.56136,5.56193,5.56112,5.56193,9000000.0
2005-03-18 04:45:00,5.56173,5.56173,5.56057,5.56124,9000000.0
2005-03-18 04:46:00,5.56143,5.56209,5.5607,5.56123,16000000.0
2005-03-18 04:47:00,5.56116,5.5615,5.56056,5.5614,12000000.0
2005-03-18 04:48:00,5.56163,5.56177,5.56128,5.5615,10000000.0
2005-03-18 04:49:00,5.56116,5.56186,5.56066,5.56186,16000000.0
2005-03-18 04:50:00,5.56255,5.56255,5.56235,5.56235,16000000.0
2005-03-18 04:51:00,5.56161,5.56161,5.55993,5.55993,20000000.0
2005-03-18 04:52:00,5.56005,5.56176,5.55978,5.55978,13000000.0
2005-03-18 04:53:00,5.55955,5.56059,5.55919,5.56017,11000000.0
2005-03-18 04:54:00,5.56113,5.56139,5.56057,5.56057,11000000.0
2005-03-18 04:55:00,5.5603,5.56194,5.5603,5.56178,12000000.0
2005-03-18 04:56:00,5.56165,5.56227,5.56075,5.56227,16000000.0
2005-03-18 04:57:00,5.5629,5.56312,5.56282,5.56312,7000000.0
2005-03-18 04:58:00,5.56303,5.56328,5.56299,5.56303,13000000.0
2005-03-18 04:59:00,5.56234,5.56242,5.56191,5.56195,17000000.0
2005-03-18 05:00:00,5.56209,5.56214,5.56083,5.56214,10000000.0
2005-03-18 05:01:00,5.56166,5.56197,5.56103,5.5618,13000000.0
2005-03-18 05:02:00,5.5614,5.56196,5.56103,5.56116,18000000.0
2005-03-18 05:03:00,5.5615,5.56262,5.5615,5.56262,9000000.0
2005-03-18 05:04:00,5.56309,5.5633,5.56298,5.56298,12000000.0
2005-03-18 05:05:00,5.56322,5.56322,5.56291,5.56295,10000000.0
2005-03-18 05:06:00,5.56264,5.56264,5.5612,5.56144,20000000.0
2005-03-18 05:07:00,5.56127,5.5613,5.56083,5.56096,10000000.0
2005-03-18 05:08:00,5.56082,5.56205,5.56082,5.5615,17000000.0
2005-03-18 05:09:00,5.5624,5.5624,5.56084,5.56178,15000000.0
2005-03-18 05:10:00,5.56185,5.56199,5.56155,5.56194,10000000.0
2005-03-18 05:11:00,5.56045,5.56202,5.56045,5.56202,16000000.0
2005-03-18 05:12:00,5.56198,5.56205,5.56063,5.56063,7000000.0
2005-03-18 05:13:00,5.56242,5.56272,5.56242,5.56253,12000000.0
2005-03-18 05:14:00,5.56257,5.56266,5.56224,5.56252,14000000.0
2005-03-18 05:15:00,5.56222,5.5627,5.56201,5.56243,16000000.0
2005-03-18 05:16:00,5.56138,5.56265,5.56138,5.56241,15000000.0
2005-03-18 05:17:00,5.56213,5.56213,5.56134,5.56191,10000000.0
2005-03-18 05:18:00,5.56145,5.56296,5.56128,5.56296,13000000.0
2005-03-18 05:19:00,5.56316,5.56344,5.56315,5.5633,13000000.0
2005-03-18 05:20:00,5.56271,5.56271,5.56184,5.56197,20000000.0
2005-03-18 05:21:00,5.56202,5.56203,5.56153,5.56153,9000000.0
2005-03-18 05:22:00,5.56079,5.56195,5.56038,5.56186,17000000.0
2005-03-18 05:23:00,5.56175,5.56236,5.56089,5.56151,14000000.0
2005-03-18 05:24:00,5.56172,5.5625,5.56172,5.56211,19000000.0
2005-03-18 05:25:00,5.5616,5.56209,5.56105,5.56205,13000000.0
2005-03-18 05:26:00,5.56185,5.56191,5.56074,5.56173,13000000.0
2005-03-18 05:27:00,5.56154,5.56216,5.56101,5.56216,13000000.0
2005-03-18 05:28:00,5.56174,5.56207,5.56079,5.56079,10000000.0
2005-03-18 05:29:00,5.56184,5.56184,5.56095,5.56109,17000000.0
2005-03-18 05:30:00,5.56242,5.56271,5.56241,5.56252,21000000.0
2005-03-18 05:31:00,5.56255,5.56255,5.56152,5.56167,13000000.0
2005-03-18 05:32:00,5.56071,5.56168,5.56071,5.56147,16000000.0
2005-03-18 05:33:00,5.56159,5.56251,5.56159,5.56251,13000000.0
2005-03-18 05:34:00,5.56234,5.56234,5.56098,5.56137,13000000.0
2005-03-18 05:35:00,5.56109,5.56261,5.56109,5.56261,14000000.0
2005-03-18 05:36:00,5.56132,5.56179,5.56083,5.56173,18000000.0
2005-03-18 05:37:00,5.56149,5.56149,5.56063,5.5614,12000000.0
2005-03-18 05:38:00,5.56177,5.56177,5.56033,5.56145,13000000.0
2005-03-18 05:39:00,5.56194,5.5627,5.56146,5.5627,21000000.0
2005-03-18 05:40:00,5.56278,5.56285,5.56265,5.56285,14000000.0
2005-03-18 05:41:00,5.56273,5.56295,5.56266,5.56295,13000000.0
2005-03-18 05:42:00,5.5628,5.56291,5.56267,5.56267,8000000.0
2005-03-18 05:43:00,5.56232,5.56232,5.56026,5.56111,13000000.0
2005-03-18 05:44:00,5.56094,5.56105,5.56022,5.56027,13000000.0
2005-03-18 05:45:00,5.56055,5.56172,5.56055,5.56148,24000000.0
2005-03-18 05:46:00,5.56194,5.56194,5.56085,5.56177,14000000.0
2005-03-18 05:47:00,5.56187,5.56187,5.56092,5.561,11000000.0
2005-03-18 05:48:00,5.56082,5.56229,5.56076,5.56076,18000000.0
2005-03-18 05:49:00,5.56154,5.56179,5.56089,5.56089,10000000.0
2005-03-18 05:50:00,5.56137,5.5625,5.56137,5.56238,10000000.0
2005-03-18 05:51:00,5.5629,5.563,5.56273,5.56288,11000000.0
2005-03-18 05:52:00,5.56186,5.56192,5.56079,5.56192,19000000.0
2005-03-18 05:53:00,5.56185,5.56185,5.56113,5.56172,15000000.0
2005-03-18 05:54:00,5.56046,5.56117,5.56046,5.56081,7000000.0
2005-03-18 05:55:00,5.56097,5.56159,5.56002,5.56002,12000000.0
2005-03-18 05:56:00,5.56133,5.5622,5.56068,5.5622,16000000.0
2005-03-18 05:57:00,5.56285,5.56285,5.56265,5.56265,11000000.0
2005-03-18 05:58:00,5.56152,5.56209,5.5614,5.56157,22000000.0
2005-03-18 05:59:00,5.56132,5.56178,5.56075,5.56075,9000000.0
2005-03-18 06:00:00,5.56184,5.56184,5.56055,5.56127,17000000.0
2005-03-18 06:01:00,5.5616,5.56246,5.56079,5.56122,18000000.0
2005-03-18 06:02:00,5.56132,5.562,5.56087,5.56091,18000000.0
2005-03-18 06:03:00,5.56222,5.56289,5.56222,5.56289,16000000.0
2005-03-18 06:04:00,5.56149,5.56264,5.56149,5.56264,8000000.0
2005-03-18 06:05:00,5.56294,5.56344,5.56294,5.56343,10000000.0
2005-03-18 06:06:00,5.56353,5.56378,5.5635,5.56368,27000000.0
2005-03-18 06:07:00,5.56282,5.56282,5.56169,5.56241,17000000.0
2005-03-18 06:08:00,5.56255,5.56319,5.56231,5.56249,14000000.0
2005-03-18 06:09:00,5.56182,5.56285,5.56182,5.56285,13000000.0
2005-03-18 06:10:00,5.5625,5.56272,5.562,5.56234,14000000.0
2005-03-18 06:11:00,5.56374,5.56379,5.56352,5.56357,16000000.0
2005-03-18 06:12:00,5.56357,5.56357,5.56282,5.56295,17000000.0
2005-03-18 06:13:00,5.56202,5.56277,5.56173,5.56173,14000000.0
2005-03-18 06:14:00,5.56205,5.56292,5.56173,5.56292,12000000.0
2005-03-18 06:15:00,5.5618,5.56335,5.5618,5.56335,13000000.0
2005-03-18 06:16:00,5.56239,5.56368,5.56239,5.56368,14000000.0
2005-03-18 06:17:00,5.56359,5.56377,5.56279,5.56332,11000000.0
2005-03-18 06:18:00,5.56359,5.56392,5.56311,5.56368,12000000.0
2005-03-18 06:19:00,5.56298,5.56413,5.56298,5.56413,19000000.0
2005-03-18 06:20:00,5.56361,5.56361,5.56294,5.56336,11000000.0
2005-03-18 06:21:00,5.56355,5.56459,5.56355,5.56459,9000000.0
2005-03-18 06:22:00,5.56373,5.56373,5.56255,5.56314,22000000.0
2005-03-18 06:23:00,5.5632,5.56373,5.56262,5.56335,18000000.0
2005-03-18 06:24:00,5.56346,5.56346,5.56193,5.56203,8000000.0
2005-03-18 06:25:00,5.56243,5.5633,5.56243,5.56275,9000000.0
2005-03-18 06:26:00,5.56268,5.56452,5.56268,5.56452,13000000.0
2005-03-18 06:27:00,5.56458,5.56465,5.56445,5.56465,15000000.0
2005-03-18 06:28:00,5.56416,5.56416,5.56212,5.56212,18000000.0
2005-03-18 06:29:00,5.56279,5.56325,5.56205,5.56289,16000000.0
2005-03-18 06:30:00,5.56337,5.56364,5.56259,5.56259,10000000.0
2005-03-18 06:31:00,5.56226,5.56401,5.56226,5.56401,13000000.0
2005-03-18 06:32:00,5.56454,5.56457,5.56432,5.56457,10000000.0
2005-03-18 06:33:00,5.56463,5.56463,5.56431,5.56448,10000000.0
2005-03-18 06:34:00,5.56453,5.56453,5.5643,5.56447,15000000.0
2005-03-18 06:35:00,5.56413,5.56413,5.56281,5.56281,13000000.0
2005-03-18 06:36:00,5.56393,5.56393,5.56327,5.56374,23000000.0
2005-03-18 06:37:00,5.56354,5.56373,5.56295,5.56305,11000000.0
2005-03-18 06:38:00,5.56344,5.56432,5.56344,5.56366,17000000.0
2005-03-18 06:39:00,5.56235,5.56334,5.56235,5.56271,8000000.0
2005-03-18 06:40:00,5.56278,5.56342,5.56221,5.56342,15000000.0
2005-03-18 06:41:00,5.56379,5.5643,5.56369,5.56369,15000000.0
2005-03-18 06:42:00,5.5629,5.56406,5.5629,5.56351,16000000.0
2005-03-18 06:43:00,5.5637,5.56437,5.56268,5.56367,12000000.0
2005-03-18 06:44:00,5.5635,5.56472,5.5635,5.56472,13000000.0
2005-03-18 06:45:00,5.56449,5.56449,5.5631,5.56368,14000000.0
2005-03-18 06:46:00,5.56379,5.56386,5.56279,5.56279,12000000.0
2005-03-18 06:47:00,5.56271,5.56413,5.56271,5.56413,11000000.0
2005-03-18 06:48:00,5.56353,5.56353,5.56252,5.56311,15000000.0
2005-03-18 06:49:00,5.56347,5.56403,5.56235,5.56395,17000000.0
2005-03-18 06:50:00,5.56386,5.56397,5.56324,5.56328,13000000.0
2005-03-18 06:51:00,5.5639,5.56392,5.56284,5.56346,8000000.0
2005-03-18 06:52:00,5.56405,5.56444,5.56389,5.56428,14000000.0
2005-03-18 06:53:00,5.5644,5.5644,5.56328,5.56328,13000000.0
2005-03-18 06:54:00,5.56288,5.56334,5.56233,5.56293,8000000.0
2005-03-18 06:55:00,5.56331,5.5643,5.56331,5.56405,10000000.0
2005-03-18 06:56:00,5.56312,5.56416,5.56312,5.56416,11000000.0
2005-03-18 06:57:00,5.56291,5.56469,5.56291,5.56444,17000000.0
2005-03-18 06:58:00,5.56489,5.56489,5.56341,5.56341,12000000.0
2005-03-18 06:59:00,5.56399,5.56491,5.56399,5.56416,14000000.0
2005-03-18 07:00:00,5.56386,5.56386,5.56281,5.56339,11000000.0
2005-03-18 07:01:00,5.56366,5.56448,5.56366,5.56448,10000000.0
2005-03-18 07:02:00,5.56487,5.56493,5.56463,5.56465,14000000.0
2005-03-18 07:03:00,5.56465,5.56492,5.56464,5.56486,7000000.0
2005-03-18 07:04:00,5.56481,5.56489,5.56387,5.56428,16000000.0
2005-03-18 07:05:00,5.56397,5.56431,5.56385,5.56429,15000000.0
2005-03-18 07:06:00,5.56237,5.56428,5.56237,5.56279,16000000.0
2005-03-18 07:07:00,5.56284,5.56402,5.56284,5.56402,12000000.0
2005-03-18 07:08:00,5.56405,5.56536,5.56405,5.56536,8000000.0
2005-03-18 07:09:00,5.56472,5.56513,5.56364,5.56364,8000000.0
2005-03-18 07:10:00,5.56535,5.56588,5.56479,5.56588,16000000.0
2005-03-18 07:11:00,5.56637,5.56693,5.56617,5.56683,17000000.0
2005-03-18 07:12:00,5.56641,5.56676,5.5657,5.56676,20000000.0
2005-03-18 07:13:00,5.56702,5.56702,5.56558,5.56613,18000000.0
2005-03-18 07:14:00,5.56496,5.56592,5.56496,5.56588,11000000.0
2005-03-18 07:15:00,5.56608,5.56613,5.5654,5.56548,18000000.0
2005-03-18 07:16:00,5.56524,5.56574,5.56468,5.56468,18000000.0
2005-03-18 07:17:00,5.56513,5.56533,5.56455,5.56493,12000000.0
2005-03-18 07:18:00,5.56504,5.56527,5.56409,5.56482,18000000.0
2005-03-18 07:19:00,5.56493,5.56504,5.56383,5.56437,14000000.0
2005-03-18 07:20:00,5.56529,5.56554,5.56405,5.56538,18000000.0
2005-03-18 07:21:00,5.56555,5.56573,5.56508,5.56566,13000000.0
2005-03-18 07:22:00,5.56472,5.56535,5.56409,5.56535,14000000.0
2005-03-18 07:23:00,5.56425,5.56534,5.56421,5.56534,15000000.0
2005-03-18 07:24:00,5.56548,5.56577,5.56471,5.5654,16000000.0
2005-03-18 07:25:00,5.56484,5.56549,5.56479,5.56479,15000000.0
2005-03-18 07:26:00,5.56608,5.56608,5.56462,5.56524,13000000.0
2005-03-18 07:27:00,5.5653,5.56623,5.56509,5.56623,12000000.0
2005-03-18 07:28:00,5.56644,5.56644,5.56563,5.56582,22000000.0
2005-03-18 07:29:00,5.56494,5.56588,5.5646,5.56538,16000000.0
2005-03-18 07:30:00,5.56578,5.56677,5.56479,5.56677,14000000.0
2005-03-18 07:31:00,5.56688,5.56743,5.56668,5.56743,13000000.0
2005-03-18 07:32:00,5.56764,5.56764,5.56726,5.56751,9000000.0
2005-03-18 07:33:00,5.56658,5.56677,5.56561,5.5657,7000000.0
2005-03-18 07:34:00,5.56596,5.56661,5.56556,5.56622,18000000.0
2005-03-18 07:35:00,5.56657,5.56673,5.56577,5.56653,9000000.0
2005-03-18 07:36:00,5.56642,5.567,5.56603,5.56603,13000000.0
2005-03-18 07:37:00,5.56621,5.56674,5.56578,5.56592,11000000.0
2005-03-18 07:38:00,5.56676,5.56728,5.56651,5.5667,11000000.0
2005-03-18 07:39:00,5.56726,5.56831,5.56698,5.56758,19000000.0
2005-03-18 07:40:00,5.56695,5.56695,5.56558,5.56623,11000000.0
2005-03-18 07:41:00,5.56661,5.56688,5.56645,5.56657,7000000.0
2005-03-18 07:42:00,5.56687,5.56754,5.56687,5.56754,13000000.0
2005-03-18 07:43:00,5.56744,5.56744,5.5659,5.56677,14000000.0
2005-03-18 07:44:00,5.56691,5.56733,5.5667,5.56733,10000000.0
2005-03-18 07:45:00,5.56755,5.56855,5.56755,5.56855,8000000.0
2005-03-18 07:46:00,5.5682,5.56852,5.56693,5.56693,13000000.0
2005-03-18 07:47:00,5.56729,5.56758,5.56654,5.56758,15000000.0
2005-03-18 07:48:00,5.56683,5.56781,5.56678,5.56678,13000000.0
2005-03-18 07:49:00,5.56807,5.56807,5.56729,5.56729,10000000.0
2005-03-18 07:50:00,5.56758,5.56834,5.56688,5.56688,17000000.0
2005-03-18 07:51:00,5.56728,5.56818,5.56728,5.56811,16000000.0
2005-03-18 07:52:00,5.56841,5.56863,5.56755,5.56782,13000000.0
2005-03-18 07:53:00,5.5676,5.56833,5.5676,5.56762,10000000.0
2005-03-18 07:54:00,5.56751,5.56893,5.56751,5.5689,11000000.0
2005-03-18 07:55:00,5.56994,5.56994,5.56879,5.56879,12000000.0
2005-03-18 07:56:00,5.56903,5.56903,5.5677,5.56847,13000000.0
2005-03-18 07:57:00,5.56824,5.56824,5.5676,5.56762,8000000.0
2005-03-18 07:58:00,5.56781,5.56854,5.56665,5.56854,14000000.0
2005-03-18 07:59:00,5.56843,5.56843,5.56758,5.56792,15000000.0
2005-03-18 08:00:00,5.56797,5.56809,5.56704,5.56762,10000000.0
2005-03-18 08:01:00,5.56651,5.56785,5.56651,5.56679,13000000.0
2005-03-18 08:02:00,5.56727,5.56818,5.56647,5.56647,14000000.0
2005-03-18 08:03:00,5.56765,5.56838,5.56721,5.56838,12000000.0
2005-03-18 08:04:00,5.56806,5.56806,5.56665,5.56752,16000000.0
2005-03-18 08:05:00,5.56674,5.56798,5.56674,5.56783,14000000.0
2005-03-18 08:06:00,5.5679,5.56796,5.56706,5.56762,19000000.0
2005-03-18 08:07:00,5.56719,5.56771,5.56689,5.56771,19000000.0
2005-03-18 08:08:00,5.56671,5.56733,5.56599,5.56672,11000000.0
2005-03-18 08:09:00,5.56656,5.56656,5.56552,5.56619,10000000.0
2005-03-18 08:10:00,5.56648,5.5669,5.56617,5.5669,16000000.0
2005-03-18 08:11:00,5.56694,5.56713,5.56678,5.56692,9000000.0
2005-03-18 08:12:00,5.56717,5.56749,5.5663,5.56749,10000000.0
2005-03-18 08:13:00,5.56726,5.5675,5.56661,5.56714,11000000.0
2005-03-18 08:14:00,5.56664,5.56764,5.56626,5.56626,12000000.0
2005-03-18 08:15:00,5.56606,5.56741,5.56606,5.56698,15000000.0
2005-03-18 08:16:00,5.56683,5.56711,5.56605,5.56704,14000000.0
2005-03-18 08:17:00,5.56723,5.5675,5.56697,5.56745,10000000.0
2005-03-18 08:18:00,5.56756,5.56812,5.56719,5.56775,9000000.0
2005-03-18 08:19:00,5.5675,5.56771,5.56655,5.56655,11000000.0
2005-03-18 08:20:00,5.5667,5.56808,5.5667,5.56808,11000000.0
2005-03-18 08:21:00,5.56743,5.56775,5.56649,5.56775,20000000.0
2005-03-18 08:22:00,5.56758,5.5676,5.5668,5.56742,8000000.0
2005-03-18 08:23:00,5.56739,5.56763,5.56652,5.56652,12000000.0
2005-03-18 08:24:00,5.56742,5.56807,5.56742,5.56769,13000000.0
2005-03-18 08:25:00,5.56738,5.56738,5.56655,5.56718,12000000.0
2005-03-18 08:26:00,5.56824,5.56896,5.56818,5.56896,13000000.0
2005-03-18 08:27:00,5.5691,5.56927,5.56849,5.56869,11000000.0
2005-03-18 08:28:00,5.56851,5.56918,5.56851,5.56918,8000000.0
2005-03-18 08:29:00,5.56958,5.56958,5.56908,5.56911,12000000.0
2005-03-18 08:30:00,5.56888,5.56954,5.56867,5.56936,11000000.0
2005-03-18 08:31:00,5.56903,5.56903,5.5681,5.56819,10000000.0
2005-03-18 08:32:00,5.56866,5.56875,5.56815,5.56867,13000000.0
2005-03-18 08:33:00,5.56866,5.56866,5.56808,5.56808,11000000.0
2005-03-18 08:34:00,5.56754,5.56809,5.56707,5.56809,17000000.0
2005-03-18 08:35:00,5.56834,5.56862,5.56769,5.56862,11000000.0
2005-03-18 08:36:00,5.56807,5.56825,5.56754,5.56791,10000000.0
2005-03-18 08:37:00,5.56752,5.56754,5.56705,5.56747,9000000.0
2005-03-18 08:38:00,5.56711,5.5672,5.56613,5.5672,18000000.0
2005-03-18 08:39:00,5.56724,5.5679,5.56712,5.56739,8000000.0
2005-03-18 08:40:00,5.56708,5.56755,5.56696,5.56754,7000000.0
2005-03-18 08:41:00,5.56589,5.56712,5.56588,5.56649,16000000.0
2005-03-18 08:42:00,5.56683,5.56683,5.56593,5.56609,14000000.0
2005-03-18 08:43:00,5.56639,5.56872,5.56639,5.56687,12000000.0
2005-03-18 08:44:00,5.56679,5.56701,5.56629,5.56629,9000000.0
2005-03-18 08:45:00,5.5657,5.56663,5.56544,5.56661,18000000.0
2005-03-18 08:46:00,5.56664,5.56672,5.56617,5.56656,14000000.0
2005-03-18 08:47:00,5.56677,5.56677,5.56604,5.56626,18000000.0
2005-03-18 08:48:00,5.5655,5.56603,5.56522,5.56598,12000000.0
2005-03-18 08:49:00,5.56615,5.56634,5.56564,5.56618,14000000.0
2005-03-18 08:50:00,5.56577,5.56625,5.56497,5.56529,16000000.0
2005-03-18 08:51:00,5.56554,5.56554,5.56507,5.56528,21000000.0
2005-03-18 08:52:00,5.56478,5.56509,5.56403,5.5648,20000000.0
2005-03-18 08:53:00,5.56531,5.56531,5.56412,5.56449,7000000.0
2005-03-18 08:54:00,5.56472,5.56554,5.56472,5.56554,17000000.0
2005-03-18 08:55:00,5.56548,5.56554,5.56492,5.56505,12000000.0
2005-03-18 08:56:00,5.56492,5.56548,5.5639,5.56548,17000000.0
2005-03-18 08:57:00,5.56592,5.56592,5.56456,5.56456,16000000.0
2005-03-18 08:58:00,5.56562,5.56573,5.56504,5.56573,12000000.0
2005-03-18 08:59:00,5.56605,5.56619,5.56543,5.56551,13000000.0
2005-03-18 09:00:00,5.56547,5.56644,5.56432,5.56432,17000000.0
2005-03-18 09:01:00,5.5656,5.56772,5.5656,5.56751,13000000.0
2005-03-18 09:02:00,5.56771,5.56802,5.56693,5.56802,8000000.0
2005-03-18 09:03:00,5.56835,5.56835,5.56697,5.56815,16000000.0
2005-03-18 09:04:00,5.56761,5.56878,5.56761,5.56878,8000000.0
2005-03-18 09:05:00,5.5689,5.5689,5.56754,5.56754,11000000.0
2005-03-18 09:06:00,5.56899,5.57007,5.56899,5.56996,10000000.0
2005-03-18 09:07:00,5.57011,5.57012,5.56879,5.56987,10000000.0
2005-03-18 09:08:00,5.5699,5.57031,5.5695,5.57031,19000000.0
2005-03-18 09:09:00,5.56947,5.56969,5.56912,5.56953,16000000.0
2005-03-18 09:10:00,5.56968,5.56989,5.56878,5.56989,8000000.0
2005-03-18 09:11:00,5.56912,5.57051,5.56912,5.56987,11000000.0
2005-03-18 09:12:00,5.56969,5.5703,5.56969,5.56992,16000000.0
2005-03-18 09:13:00,5.56928,5.5694,5.56872,5.56872,15000000.0
2005-03-18 09:14:00,5.56944,5.56986,5.56883,5.56979,17000000.0
2005-03-18 09:15:00,5.56936,5.56936,5.56814,5.56814,12000000.0
2005-03-18 09:16:00,5.56972,5.57104,5.56918,5.56989,14000000.0
2005-03-18 09:17:00,5.56842,5.56908,5.56763,5.56873,14000000.0
2005-03-18 09:18:00,5.56971,5.56971,5.56821,5.56919,18000000.0
2005-03-18 09:19:00,5.56768,5.56897,5.56768,5.56885,14000000.0
2005-03-18 09:20:00,5.56895,5.56895,5.56744,5.5678,18000000.0
2005-03-18 09:21:00,5.56791,5.56839,5.56673,5.56839,17000000.0
2005-03-18 09:22:00,5.56829,5.56892,5.56736,5.56892,13000000.0
2005-03-18 09:23:00,5.56893,5.56904,5.5679,5.56847,12000000.0
2005-03-18 09:24:00,5.56966,5.57111,5.56966,5.57065,14000000.0
2005-03-18 09:25:00,5.56981,5.57084,5.56899,5.57084,9000000.0
2005-03-18 09:26:00,5.57186,5.57222,5.57119,5.57222,13000000.0
2005-03-18 09:27:00,5.57258,5.57298,5.5721,5.57274,13000000.0
2005-03-18 09:28:00,5.57268,5.57283,5.5717,5.57219,19000000.0
2005-03-18 09:29:00,5.57169,5.5719,5.57099,5.5719,14000000.0
2005-03-18 09:30:00,5.57206,5.57239,5.57108,5.5719,15000000.0
2005-03-18 09:31:00,5.57205,5.57258,5.57154,5.57258,11000000.0
2005-03-18 09:32:00,5.57222,5.57231,5.57159,5.57185,16000000.0
2005-03-18 09:33:00,5.57161,5.57161,5.56935,5.57036,9000000.0
2005-03-18 09:34:00,5.57028,5.57151,5.5688,5.57001,18000000.0
2005-03-18 09:35:00,5.56995,5.57033,5.56994,5.57033,14000000.0
2005-03-18 09:36:00,5.57022,5.57057,5.56968,5.57021,16000000.0
2005-03-18 09:37:00,5.57019,5.5702,5.56855,5.56855,20000000.0
2005-03-18 09:38:00,5.57016,5.57039,5.56961,5.57018,19000000.0
2005-03-18 09:39:00,5.56981,5.57007,5.56847,5.56879,16000000.0
2005-03-18 09:40:00,5.56827,5.56837,5.5673,5.56765,12000000.0
2005-03-18 09:41:00,5.56785,5.56866,5.56785,5.5685,18000000.0
2005-03-18 09:42:00,5.56849,5.56906,5.567,5.56897,16000000.0
2005-03-18 09:43:00,5.56946,5.56946,5.56832,5.56899,15000000.0
2005-03-18 09:44:00,5.57009,5.57071,5.5695,5.57063,13000000.0
2005-03-18 09:45:00,5.57099,5.57099,5.56977,5.56978,13000000.0
2005-03-18 09:46:00,5.56957,5.5709,5.56911,5.56911,17000000.0
2005-03-18 09:47:00,5.57046,5.57121,5.57026,5.57085,13000000.0
2005-03-18 09:48:00,5.57125,5.57136,5.57034,5.57034,16000000.0
2005-03-18 09:49:00,5.57132,5.57132,5.57042,5.57088,17000000.0
2005-03-18 09:50:00,5.57115,5.57286,5.571,5.57286,12000000.0
2005-03-18 09:51:00,5.57361,5.57381,5.5727,5.57381,16000000.0
2005-03-18 09:52:00,5.57353,5.57365,5.57266,5.57266,16000000.0
2005-03-18 09:53:00,5.57211,5.57211,5.57014,5.57072,15000000.0
2005-03-18 09:54:00,5.57131,5.57158,5.56974,5.56974,15000000.0
2005-03-18 09:55:00,5.57121,5.57171,5.57064,5.57143,15000000.0
2005-03-18 09:56:00,5.57131,5.5723,5.57131,5.57167,17000000.0
2005-03-18 09:57:00,5.57267,5.57323,5.57179,5.57312,12000000.0
2005-03-18 09:58:00,5.57376,5.57376,5.57244,5.57246,14000000.0
2005-03-18 09:59:00,5.57273,5.57273,5.57102,5.57141,10000000.0
2005-03-18 10:00:00,5.57094,5.57121,5.56995,5.57121,11000000.0
2005-03-18 10:01:00,5.56953,5.5714,5.56953,5.5714,24000000.0
2005-03-18 10:02:00,5.57136,5.57173,5.57076,5.57131,14000000.0
2005-03-18 10:03:00,5.57167,5.57227,5.57099,5.57227,16000000.0
2005-03-18 10:04:00,5.57217,5.57237,5.57115,5.57144,10000000.0
2005-03-18 10:05:00,5.57316,5.57464,5.57316,5.5746,10000000.0
2005-03-18 10:06:00,5.57443,5.57479,5.57278,5.57278,9000000.0
2005-03-18 10:07:00,5.57425,5.57425,5.57287,5.57287,11000000.0
2005-03-18 10:08:00,5.57292,5.57364,5.57292,5.57319,9000000.0
2005-03-18 10:09:00,5.57428,5.57459,5.57382,5.57459,11000000.0
2005-03-18 10:10:00,5.57383,5.57423,5.57366,5.57408,15000000.0
2005-03-18 10:11:00,5.5747,5.57628,5.57433,5.57521,16000000.0
2005-03-18 10:12:00,5.57392,5.57453,5.57297,5.57392,19000000.0
2005-03-18 10:13:00,5.57395,5.57501,5.57384,5.57423,9000000.0
2005-03-18 10:14:00,5.57268,5.57383,5.57268,5.57371,11000000.0
2005-03-18 10:15:00,5.57357,5.57454,5.57357,5.57451,8000000.0
2005-03-18 10:16:00,5.57454,5.57468,5.57381,5.57381,17000000.0
2005-03-18 10:17:00,5.57381,5.57408,5.57331,5.57395,16000000.0
2005-03-18 10:18:00,5.57432,5.57473,5.57312,5.57441,16000000.0
2005-03-18 10:19:00,5.57514,5.5759,5.57475,5.5759,17000000.0
2005-03-18 10:20:00,5.57575,5.57588,5.57471,5.57588,16000000.0
2005-03-18 10:21:00,5.57527,5.57568,5.57486,5.57508,7000000.0
2005-03-18 10:22:00,5.57553,5.57553,5.57397,5.57511,10000000.0
2005-03-18 10:23:00,5.57517,5.5756,5.57501,5.57535,14000000.0
2005-03-18 10:24:00,5.57502,5.57563,5.57463,5.57527,13000000.0
2005-03-18 10:25:00,5.57522,5.57522,5.57397,5.57424,12000000.0
2005-03-18 10:26:00,5.57462,5.57462,5.5731,5.57361,11000000.0
2005-03-18 10:27:00,5.57311,5.57546,5.57257,5.57388,13000000.0
2005-03-18 10:28:00,5.57374,5.57437,5.57374,5.57414,13000000.0
2005-03-18 10:29:00,5.57358,5.57463,5.57358,5.57458,11000000.0
2005-03-18 10:30:00,5.57431,5.57551,5.57355,5.57374,9000000.0
2005-03-18 10:31:00,5.5746,5.5746,5.57383,5.57395,16000000.0
2005-03-18 10:32:00,5.57268,5.573,5.57073,5.57073,9000000.0
2005-03-18 10:33:00,5.57077,5.57148,5.57063,5.57148,12000000.0
2005-03-18 10:34:00,5.57118,5.57145,5.57055,5.57075,11000000.0
2005-03-18 10:35:00,5.57054,5.57054,5.56866,5.57003,17000000.0
2005-03-18 10:36:00,5.57213,5.57283,5.57147,5.57265,10000000.0
2005-03-18 10:37:00,5.57304,5.57321,5.57239,5.57258,15000000.0
2005-03-18 10:38:00,5.57311,5.57343,5.57267,5.5732,17000000.0
2005-03-18 10:39:00,5.57314,5.57368,5.57205,5.57243,13000000.0
2005-03-18 10:40:00,5.57288,5.57344,5.5727,5.57321,10000000.0
2005-03-18 10:41:00,5.57355,5.574,5.57316,5.57386,15000000.0
2005-03-18 10:42:00,5.57335,5.57335,5.57169,5.57276,12000000.0
2005-03-18 10:43:00,5.57174,5.57375,5.57174,5.57375,13000000.0
2005-03-18 10:44:00,5.57382,5.57439,5.5734,5.57418,12000000.0
2005-03-18 10:45:00,5.57474,5.57696,5.57432,5.57696,13000000.0
2005-03-18 10:46:00,5.58024,5.58208,5.58024,5.58166,13000000.0
2005-03-18 10:47:00,5.58234,5.58407,5.58232,5.58398,7000000.0
2005-03-18 10:48:00,5.58377,5.58379,5.582,5.58256,12000000.0
2005-03-18 10:49:00,5.58238,5.58285,5.58193,5.58285,10000000.0
2005-03-18 10:50:00,5.58251,5.58251,5.58142,5.58239,14000000.0
2005-03-18 10:51:00,5.58357,5.58386,5.58308,5.58308,11000000.0
2005-03-18 10:52:00,5.58416,5.58484,5.58379,5.58389,20000000.0
2005-03-18 10:53:00,5.58436,5.58629,5.58436,5.58629,9000000.0
2005-03-18 10:54:00,5.58786,5.5892,5.58714,5.58916,18000000.0
2005-03-18 10:55:00,5.58908,5.58932,5.5884,5.5885,10000000.0
2005-03-18 10:56:00,5.58852,5.58991,5.58755,5.58991,11000000.0
2005-03-18 10:57:00,5.5896,5.5896,5.58868,5.58868,8000000.0
2005-03-18 10:58:00,5.5881,5.58823,5.58763,5.58777,10000000.0
2005-03-18 10:59:00,5.58654,5.58692,5.58616,5.58657,10000000.0
2005-03-18 11:00:00,5.58596,5.58662,5.58545,5.58662,15000000.0
2005-03-18 11:01:00,5.58619,5.58639,5.58523,5.58584,12000000.0
2005-03-18 11:02:00,5.58613,5.58636,5.5846,5.5846,8000000.0
2005-03-18 11:03:00,5.58497,5.58545,5.58435,5.58486,11000000.0
2005-03-18 11:04:00,5.58422,5.58512,5.58186,5.58455,15000000.0
2005-03-18 11:05:00,5.58566,5.58582,5.58316,5.58454,17000000.0
2005-03-18 11:06:00,5.58412,5.5844,5.58314,5.5841,12000000.0
2005-03-18 11:07:00,5.58419,5.58508,5.58419,5.5848,11000000.0
2005-03-18 11:08:00,5.5849,5.58498,5.58353,5.58487,22000000.0
2005-03-18 11:09:00,5.58539,5.58584,5.58459,5.58582,9000000.0
2005-03-18 11:10:00,5.58529,5.58667,5.58529,5.58581,16000000.0
2005-03-18 11:11:00,5.5858,5.58601,5.58527,5.58583,7000000.0
2005-03-18 11:12:00,5.58586,5.5859,5.5849,5.58562,15000000.0
2005-03-18 11:13:00,5.58677,5.58677,5.58618,5.58643,11000000.0
2005-03-18 11:14:00,5.58725,5.58789,5.58661,5.58746,18000000.0
2005-03-18 11:15:00,5.58735,5.5876,5.58642,5.58658,11000000.0
2005-03-18 11:16:00,5.58581,5.58742,5.58581,5.58674,13000000.0
2005-03-18 11:17:00,5.58677,5.58677,5.58463,5.58463,13000000.0
2005-03-18 11:18:00,5.58603,5.58656,5.58516,5.58516,9000000.0
2005-03-18 11:19:00,5.58586,5.58586,5.58431,5.58431,17000000.0
2005-03-18 11:20:00,5.58543,5.58625,5.58515,5.58515,14000000.0
2005-03-18 11:21:00,5.58447,5.58496,5.58375,5.58375,14000000.0
2005-03-18 11:22:00,5.5852,5.58625,5.58475,5.58572,22000000.0
2005-03-18 11:23:00,5.58446,5.58642,5.58446,5.58609,8000000.0
2005-03-18 11:24:00,5.58643,5.58678,5.5859,5.5863,18000000.0
2005-03-18 11:25:00,5.58606,5.58631,5.58559,5.58571,9000000.0
2005-03-18 11:26:00,5.58532,5.58589,5.58502,5.58527,15000000.0
2005-03-18 11:27:00,5.58663,5.58699,5.58628,5.58635,10000000.0
2005-03-18 11:28:00,5.58632,5.58693,5.5861,5.58683,13000000.0
2005-03-18 11:29:00,5.58692,5.58812,5.58685,5.58747,17000000.0
2005-03-18 11:30:00,5.58602,5.58689,5.58599,5.58629,13000000.0
2005-03-18 11:31:00,5.58595,5.58675,5.58559,5.58675,12000000.0
2005-03-18 11:32:00,5.58584,5.58673,5.58584,5.58673,20000000.0
2005-03-18 11:33:00,5.58673,5.58673,5.58527,5.58604,16000000.0
2005-03-18 11:34:00,5.58639,5.58661,5.58578,5.5866,13000000.0
2005-03-18 11:35:00,5.58682,5.58682,5.58604,5.58617,14000000.0
2005-03-18 11:36:00,5.58647,5.58654,5.58587,5.58612,11000000.0
2005-03-18 11:37:00,5.58596,5.58625,5.58464,5.58559,16000000.0
2005-03-18 11:38:00,5.58688,5.58688,5.58565,5.58606,8000000.0
2005-03-18 11:39:00,5.58601,5.58619,5.58459,5.58548,11000000.0
2005-03-18 11:40:00,5.58523,5.58598,5.58464,5.58569,12000000.0
2005-03-18 11:41:00,5.5853,5.58566,5.58492,5.58566,10000000.0
2005-03-18 11:42:00,5.586,5.58621,5.58554,5.58572,10000000.0
2005-03-18 11:43:00,5.58563,5.58705,5.58467,5.58705,17000000.0
2005-03-18 11:44:00,5.58719,5.58719,5.58611,5.58705,15000000.0
2005-03-18 11:45:00,5.58746,5.58803,5.58672,5.58779,16000000.0
2005-03-18 11:46:00,5.58805,5.58862,5.58804,5.58847,7000000.0
2005-03-18 11:47:00,5.58806,5.58876,5.58766,5.58876,16000000.0
2005-03-18 11:48:00,5.58883,5.58883,5.58696,5.58819,13000000.0
2005-03-18 11:49:00,5.58864,5.58864,5.58738,5.58787,10000000.0
2005-03-18 11:50:00,5.58774,5.58782,5.58606,5.58779,12000000.0
2005-03-18 11:51:00,5.58712,5.58804,5.58697,5.58788,14000000.0
2005-03-18 11:52:00,5.58829,5.58829,5.58689,5.5877,18000000.0
2005-03-18 11:53:00,5.58759,5.5881,5.58661,5.58787,16000000.0
2005-03-18 11:54:00,5.5874,5.58838,5.58691,5.58756,8000000.0
2005-03-18 11:55:00,5.58785,5.58788,5.5863,5.58788,8000000.0
2005-03-18 11:56:00,5.58771,5.5882,5.58732,5.58732,8000000.0
2005-03-18 11:57:00,5.58766,5.58782,5.58677,5.58757,11000000.0
2005-03-18 11:58:00,5.5872,5.58819,5.58638,5.58733,14000000.0
2005-03-18 11:59:00,5.58654,5.58692,5.58489,5.58489,11000000.0
2005-03-18 12:00:00,5.58577,5.5868,5.58544,5.5863,15000000.0
2005-03-18 12:01:00,5.58566,5.58579,5.58436,5.58482,13000000.0
2005-03-18 12:02:00,5.58593,5.58607,5.58508,5.58607,15000000.0
2005-03-18 12:03:00,5.58603,5.58603,5.58547,5.58603,11000000.0
2005-03-18 12:04:00,5.58582,5.58586,5.58468,5.58578,9000000.0
2005-03-18 12:05:00,5.5864,5.58666,5.58589,5.58628,9000000.0
2005-03-18 12:06:00,5.58645,5.58645,5.58532,5.58626,15000000.0
2005-03-18 12:07:00,5.58589,5.58629,5.58483,5.58483,11000000.0
2005-03-18 12:08:00,5.58638,5.58666,5.5857,5.58594,8000000.0
2005-03-18 12:09:00,5.58568,5.58739,5.58564,5.58678,18000000.0
2005-03-18 12:10:00,5.58659,5.58744,5.58659,5.5873,14000000.0
2005-03-18 12:11:00,5.58723,5.58723,5.58576,5.58576,9000000.0
2005-03-18 12:12:00,5.58717,5.58828,5.5867,5.58722,18000000.0
2005-03-18 12:13:00,5.58712,5.58778,5.58656,5.58778,12000000.0
2005-03-18 12:14:00,5.58824,5.58829,5.58671,5.58754,10000000.0
2005-03-18 12:15:00,5.58805,5.58807,5.58705,5.58777,8000000.0
2005-03-18 12:16:00,5.58673,5.58871,5.58673,5.58871,14000000.0
2005-03-18 12:17:00,5.58907,5.58993,5.58871,5.58969,13000000.0
2005-03-18 12:18:00,5.58974,5.59035,5.58948,5.58994,10000000.0
2005-03-18 12:19:00,5.58952,5.58993,5.58854,5.5889,11000000.0
2005-03-18 12:20:00,5.58757,5.5883,5.58749,5.58783,8000000.0
2005-03-18 12:21:00,5.58808,5.58828,5.58708,5.58745,20000000.0
2005-03-18 12:22:00,5.58857,5.58864,5.58727,5.58834,14000000.0
2005-03-18 12:23:00,5.58844,5.58848,5.58786,5.58843,11000000.0
2005-03-18 12:24:00,5.58846,5.58846,5.58735,5.58764,17000000.0
2005-03-18 12:25:00,5.58672,5.58792,5.58672,5.58753,12000000.0
2005-03-18 12:26:00,5.58714,5.58772,5.5868,5.58758,7000000.0
2005-03-18 12:27:00,5.58723,5.58771,5.5866,5.58733,7000000.0
2005-03-18 12:28:00,5.58749,5.58749,5.58575,5.58617,19000000.0
2005-03-18 12:29:00,5.58526,5.58609,5.58425,5.58425,12000000.0
2005-03-18 12:30:00,5.58535,5.58535,5.5843,5.58514,10000000.0
2005-03-18 12:31:00,5.58501,5.58522,5.58428,5.5848,12000000.0
2005-03-18 12:32:00,5.58509,5.58539,5.58385,5.58471,12000000.0
2005-03-18 12:33:00,5.58428,5.58785,5.5841,5.58445,15000000.0
2005-03-18 12:34:00,5.5846,5.58544,5.58415,5.58448,12000000.0
2005-03-18 12:35:00,5.5847,5.58498,5.58424,5.58484,12000000.0
2005-03-18 12:36:00,5.58488,5.58542,5.58451,5.5846,15000000.0
2005-03-18 12:37:00,5.58487,5.58499,5.58408,5.5841,8000000.0
2005-03-18 12:38:00,5.58421,5.58485,5.58325,5.58358,15000000.0
2005-03-18 12:39:00,5.58386,5.58536,5.58386,5.58413,14000000.0
2005-03-18 12:40:00,5.58463,5.58505,5.58414,5.58472,18000000.0
2005-03-18 12:41:00,5.58508,5.58514,5.58449,5.58482,11000000.0
2005-03-18 12:42:00,5.58513,5.58783,5.58513,5.58783,17000000.0
2005-03-18 12:43:00,5.58819,5.58856,5.58747,5.58764,11000000.0
2005-03-18 12:44:00,5.58784,5.58824,5.58706,5.58719,13000000.0
2005-03-18 12:45:00,5.58822,5.58951,5.58768,5.58768,10000000.0
2005-03-18 12:46:00,5.58842,5.58842,5.58726,5.58823,20000000.0
2005-03-18 12:47:00,5.58779,5.58821,5.5872,5.58749,10000000.0
2005-03-18 12:48:00,5.58708,5.58823,5.58696,5.58758,10000000.0
2005-03-18 12:49:00,5.58578,5.58776,5.58578,5.58734,15000000.0
2005-03-18 12:50:00,5.58818,5.58846,5.58707,5.58746,14000000.0
2005-03-18 12:51:00,5.58733,5.5881,5.58619,5.58698,14000000.0
2005-03-18 12:52:00,5.58697,5.58725,5.58625,5.58725,9000000.0
2005-03-18 12:53:00,5.58724,5.58737,5.58624,5.58708,9000000.0
2005-03-18 12:54:00,5.58809,5.58819,5.58719,5.58719,20000000.0
2005-03-18 12:55:00,5.58767,5.58831,5.58727,5.58799,12000000.0
2005-03-18 12:56:00,5.58852,5.5896,5.58848,5.58892,7000000.0
2005-03-18 12:57:00,5.58857,5.58942,5.58804,5.58804,13000000.0
2005-03-18 12:58:00,5.58773,5.5888,5.58767,5.58812,16000000.0
2005-03-18 12:59:00,5.58755,5.58869,5.5875,5.58869,14000000.0
2005-03-18 13:00:00,5.58908,5.58908,5.58791,5.58848,12000000.0
2005-03-18 13:01:00,5.58799,5.58872,5.58775,5.58815,17000000.0
2005-03-18 13:02:00,5.58836,5.58836,5.58725,5.58735,10000000.0
2005-03-18 13:03:00,5.58707,5.58707,5.58595,5.58607,22000000.0
2005-03-18 13:04:00,5.58674,5.58683,5.58526,5.58623,20000000.0
2005-03-18 13:05:00,5.58725,5.58734,5.5858,5.58721,14000000.0
2005-03-18 13:06:00,5.58761,5.58774,5.58655,5.58774,17000000.0
2005-03-18 13:07:00,5.58713,5.58738,5.58615,5.58728,22000000.0
2005-03-18 13:08:00,5.58757,5.5885,5.58674,5.58835,12000000.0
2005-03-18 13:09:00,5.58895,5.58932,5.58841,5.58895,12000000.0
2005-03-18 13:10:00,5.58903,5.59058,5.58903,5.59023,20000000.0
2005-03-18 13:11:00,5.58922,5.58941,5.58688,5.58755,12000000.0
2005-03-18 13:12:00,5.5877,5.58907,5.58762,5.58907,16000000.0
2005-03-18 13:13:00,5.58895,5.58966,5.58826,5.58906,14000000.0
2005-03-18 13:14:00,5.58909,5.58985,5.58888,5.58934,17000000.0
2005-03-18 13:15:00,5.58922,5.58928,5.58877,5.58877,7000000.0
2005-03-18 13:16:00,5.58876,5.58883,5.58748,5.58781,9000000.0
2005-03-18 13:17:00,5.58906,5.58906,5.58784,5.58864,15000000.0
2005-03-18 13:18:00,5.58885,5.58913,5.58789,5.58886,17000000.0
2005-03-18 13:19:00,5.58978,5.59004,5.58876,5.58919,15000000.0
2005-03-18 13:20:00,5.58979,5.58985,5.58875,5.58952,12000000.0
2005-03-18 13:21:00,5.58905,5.58956,5.58827,5.58876,24000000.0
2005-03-18 13:22:00,5.58865,5.58921,5.5879,5.58846,12000000.0
2005-03-18 13:23:00,5.58818,5.58847,5.58746,5.58764,12000000.0
2005-03-18 13:24:00,5.58782,5.58783,5.58642,5.58708,18000000.0
2005-03-18 13:25:00,5.58671,5.58844,5.58638,5.58844,12000000.0
2005-03-18 13:26:00,5.58699,5.58794,5.58649,5.58649,12000000.0
2005-03-18 13:27:00,5.58794,5.58794,5.58678,5.58737,9000000.0
2005-03-18 13:28:00,5.58693,5.58742,5.58649,5.58733,15000000.0
2005-03-18 13:29:00,5.58618,5.58741,5.58618,5.58628,14000000.0
2005-03-18 13:30:00,5.58693,5.58788,5.58693,5.58788,11000000.0
2005-03-18 13:31:00,5.58737,5.58763,5.58676,5.58748,11000000.0
2005-03-18 13:32:00,5.58802,5.58802,5.58651,5.58651,8000000.0
2005-03-18 13:33:00,5.58674,5.58692,5.58581,5.58678,14000000.0
2005-03-18 13:34:00,5.58604,5.58682,5.58548,5.58682,11000000.0
2005-03-18 13:35:00,5.58649,5.58649,5.58505,5.58505,16000000.0
2005-03-18 13:36:00,5.58494,5.58673,5.58494,5.586,8000000.0
2005-03-18 13:37:00,5.58589,5.58612,5.58452,5.58546,17000000.0
2005-03-18 13:38:00,5.58584,5.58605,5.5853,5.58545,14000000.0
2005-03-18 13:39:00,5.58568,5.58669,5.58568,5.58655,10000000.0
2005-03-18 13:40:00,5.58618,5.58618,5.58566,5.58611,8000000.0
2005-03-18 13:41:00,5.5872,5.5872,5.58617,5.58653,11000000.0
2005-03-18 13:42:00,5.58645,5.58693,5.58536,5.58618,14000000.0
2005-03-18 13:43:00,5.5859,5.5868,5.58547,5.58608,11000000.0
2005-03-18 13:44:00,5.58641,5.58673,5.58493,5.58493,11000000.0
2005-03-18 13:45:00,5.58441,5.58759,5.58441,5.5858,14000000.0
2005-03-18 13:46:00,5.58604,5.58633,5.58568,5.58633,11000000.0
2005-03-18 13:47:00,5.58619,5.58651,5.58487,5.58487,13000000.0
2005-03-18 13:48:00,5.58502,5.58594,5.58478,5.5855,14000000.0
2005-03-18 13:49:00,5.58551,5.58668,5.58551,5.5862,12000000.0
2005-03-18 13:50:00,5.58566,5.58584,5.58469,5.58469,16000000.0
2005-03-18 13:51:00,5.58465,5.5857,5.5846,5.5846,14000000.0
2005-03-18 13:52:00,5.58559,5.58592,5.58505,5.58508,10000000.0
2005-03-18 13:53:00,5.58555,5.58674,5.58531,5.58612,10000000.0
2005-03-18 13:54:00,5.58615,5.58654,5.58564,5.58609,8000000.0
2005-03-18 13:55:00,5.58616,5.58696,5.58596,5.58696,13000000.0
2005-03-18 13:56:00,5.58688,5.58726,5.58629,5.58652,17000000.0
2005-03-18 13:57:00,5.5875,5.5875,5.58675,5.58726,13000000.0
2005-03-18 13:58:00,5.58745,5.58783,5.58565,5.58616,7000000.0
2005-03-18 13:59:00,5.58789,5.58883,5.58737,5.58883,9000000.0
2005-03-18 14:00:00,5.58851,5.58978,5.58829,5.58978,7000000.0
2005-03-18 14:01:00,5.58946,5.58995,5.58865,5.58995,11000000.0
2005-03-18 14:02:00,5.59007,5.59131,5.58923,5.59003,19000000.0
2005-03-18 14:03:00,5.59095,5.59175,5.59075,5.59116,13000000.0
2005-03-18 14:04:00,5.59163,5.59213,5.59047,5.59047,22000000.0
2005-03-18 14:05:00,5.59083,5.59116,5.58973,5.58973,17000000.0
2005-03-18 14:06:00,5.58914,5.58968,5.58914,5.58961,11000000.0
2005-03-18 14:07:00,5.58985,5.59022,5.58926,5.58946,9000000.0
2005-03-18 14:08:00,5.58982,5.5903,5.58913,5.58913,11000000.0
2005-03-18 14:09:00,5.58875,5.59003,5.58809,5.58859,12000000.0
2005-03-18 14:10:00,5.58838,5.58939,5.58824,5.58925,13000000.0
2005-03-18 14:11:00,5.58983,5.59007,5.58936,5.58978,14000000.0
2005-03-18 14:12:00,5.58874,5.58962,5.58836,5.58962,11000000.0
2005-03-18 14:13:00,5.59005,5.59005,5.58824,5.58897,11000000.0
2005-03-18 14:14:00,5.58895,5.58925,5.58877,5.58925,7000000.0
2005-03-18 14:15:00,5.58898,5.59052,5.58898,5.59027,14000000.0
2005-03-18 14:16:00,5.59096,5.59102,5.58943,5.59046,13000000.0
2005-03-18 14:17:00,5.59039,5.59128,5.59039,5.59096,22000000.0
2005-03-18 14:18:00,5.59016,5.59085,5.58984,5.5902,15000000.0
2005-03-18 14:19:00,5.58933,5.59055,5.5886,5.58972,12000000.0
2005-03-18 14:20:00,5.58979,5.58979,5.58894,5.58918,7000000.0
2005-03-18 14:21:00,5.58909,5.59008,5.58909,5.58943,13000000.0
2005-03-18 14:22:00,5.5895,5.59001,5.58931,5.58997,8000000.0
2005-03-18 14:23:00,5.58978,5.59083,5.58978,5.59067,11000000.0
2005-03-18 14:24:00,5.5901,5.5925,5.5901,5.59185,13000000.0
2005-03-18 14:25:00,5.59251,5.59291,5.59199,5.59284,15000000.0
2005-03-18 14:26:00,5.59291,5.59291,5.59182,5.59182,8000000.0
2005-03-18 14:27:00,5.59244,5.59244,5.59129,5.59153,10000000.0
2005-03-18 14:28:00,5.59055,5.59214,5.59049,5.59154,11000000.0
2005-03-18 14:29:00,5.59137,5.59206,5.59074,5.59206,21000000.0
2005-03-18 14:30:00,5.59174,5.59177,5.59027,5.59035,11000000.0
2005-03-18 14:31:00,5.59007,5.59178,5.59007,5.59125,17000000.0
2005-03-18 14:32:00,5.59129,5.59223,5.59109,5.59181,15000000.0
2005-03-18 14:33:00,5.59262,5.59274,5.59213,5.59251,8000000.0
2005-03-18 14:34:00,5.5929,5.59316,5.59223,5.59245,9000000.0
2005-03-18 14:35:00,5.5918,5.59257,5.59158,5.59257,11000000.0
2005-03-18 14:36:00,5.5924,5.59246,5.59144,5.59182,15000000.0
2005-03-18 14:37:00,5.59256,5.59256,5.59143,5.59239,8000000.0
2005-03-18 14:38:00,5.59305,5.59305,5.59158,5.59218,10000000.0
2005-03-18 14:39:00,5.59236,5.59252,5.5912,5.59173,19000000.0
2005-03-18 14:40:00,5.59103,5.5913,5.59016,5.59086,15000000.0
2005-03-18 14:41:00,5.59072,5.59082,5.58948,5.58948,15000000.0
2005-03-18 14:42:00,5.58988,5.59,5.58862,5.58924,17000000.0
2005-03-18 14:43:00,5.59079,5.59293,5.59079,5.59246,15000000.0
2005-03-18 14:44:00,5.5938,5.59399,5.59205,5.59375,15000000.0
2005-03-18 14:45:00,5.59349,5.59349,5.59103,5.59217,9000000.0
2005-03-18 14:46:00,5.59252,5.59291,5.59128,5.59234,11000000.0
2005-03-18 14:47:00,5.59272,5.5934,5.59198,5.59198,12000000.0
2005-03-18 14:48:00,5.59213,5.59213,5.59001,5.59005,12000000.0
2005-03-18 14:49:00,5.58965,5.59103,5.58951,5.59006,12000000.0
2005-03-18 14:50:00,5.59022,5.59058,5.58955,5.59058,15000000.0
2005-03-18 14:51:00,5.58989,5.59008,5.58932,5.58932,10000000.0
2005-03-18 14:52:00,5.58978,5.59057,5.5894,5.59017,13000000.0
2005-03-18 14:53:00,5.58994,5.59067,5.58946,5.59043,13000000.0
2005-03-18 14:54:00,5.59183,5.59183,5.59127,5.59176,9000000.0
2005-03-18 14:55:00,5.59029,5.59202,5.59029,5.59121,16000000.0
2005-03-18 14:56:00,5.59086,5.59097,5.59023,5.59093,15000000.0
2005-03-18 14:57:00,5.5891,5.58988,5.58617,5.58617,15000000.0
2005-03-18 14:58:00,5.58774,5.59231,5.58774,5.59204,11000000.0
2005-03-18 14:59:00,5.59304,5.59742,5.59304,5.59742,14000000.0
2005-03-18 15:00:00,5.5982,5.5982,5.59661,5.5976,18000000.0
2005-03-18 15:01:00,5.59729,5.59854,5.59624,5.59854,12000000.0
2005-03-18 15:02:00,5.60019,5.60135,5.60004,5.60135,7000000.0
2005-03-18 15:03:00,5.60339,5.60421,5.60265,5.60326,18000000.0
2005-03-18 15:04:00,5.6034,5.60501,5.60307,5.60473,21000000.0
2005-03-18 15:05:00,5.60392,5.60407,5.60248,5.60318,13000000.0
2005-03-18 15:06:00,5.60286,5.6031,5.60198,5.60257,14000000.0
2005-03-18 15:07:00,5.60228,5.60228,5.60036,5.60105,22000000.0
2005-03-18 15:08:00,5.60091,5.60097,5.59976,5.59997,10000000.0
2005-03-18 15:09:00,5.59969,5.59969,5.59832,5.59857,9000000.0
2005-03-18 15:10:00,5.59862,5.59893,5.59766,5.59858,14000000.0
2005-03-18 15:11:00,5.59899,5.60101,5.59894,5.60101,12000000.0
2005-03-18 15:12:00,5.60119,5.60119,5.59992,5.60038,13000000.0
2005-03-18 15:13:00,5.60076,5.60172,5.60059,5.60169,12000000.0
2005-03-18 15:14:00,5.60205,5.60271,5.60157,5.60271,10000000.0
2005-03-18 15:15:00,5.60247,5.6029,5.60032,5.60106,16000000.0
2005-03-18 15:16:00,5.60146,5.60169,5.60057,5.60159,15000000.0
2005-03-18 15:17:00,5.6012,5.60201,5.60089,5.602,14000000.0
2005-03-18 15:18:00,5.60237,5.60296,5.60121,5.60121,12000000.0
2005-03-18 15:19:00,5.6016,5.60314,5.6014,5.60314,11000000.0
2005-03-18 15:20:00,5.60479,5.60479,5.60353,5.60353,14000000.0
2005-03-18 15:21:00,5.60294,5.60325,5.60209,5.60209,14000000.0
2005-03-18 15:22:00,5.60146,5.60263,5.60146,5.60263,10000000.0
2005-03-18 15:23:00,5.60227,5.60288,5.60124,5.60162,11000000.0
2005-03-18 15:24:00,5.60186,5.60357,5.60186,5.60357,10000000.0
2005-03-18 15:25:00,5.60333,5.60366,5.60189,5.60199,16000000.0
2005-03-18 15:26:00,5.60178,5.60205,5.60093,5.60124,15000000.0
2005-03-18 15:27:00,5.6012,5.60175,5.60075,5.60175,10000000.0
2005-03-18 15:28:00,5.60247,5.60247,5.601,5.60141,11000000.0
2005-03-18 15:29:00,5.60163,5.60341,5.60128,5.60168,19000000.0
2005-03-18 15:30:00,5.60159,5.60238,5.60131,5.60238,10000000.0
2005-03-18 15:31:00,5.60241,5.60268,5.60041,5.60118,14000000.0
2005-03-18 15:32:00,5.60161,5.60161,5.60009,5.60107,12000000.0
2005-03-18 15:33:00,5.6012,5.6012,5.60007,5.60013,20000000.0
2005-03-18 15:34:00,5.60095,5.6015,5.60055,5.60094,12000000.0
2005-03-18 15:35:00,5.59992,5.60043,5.59934,5.59989,12000000.0
2005-03-18 15:36:00,5.59963,5.60082,5.59941,5.60012,10000000.0
2005-03-18 15:37:00,5.5995,5.60002,5.59879,5.59881,10000000.0
2005-03-18 15:38:00,5.59929,5.59939,5.59812,5.59866,13000000.0
2005-03-18 15:39:00,5.59876,5.59959,5.59876,5.59937,7000000.0
2005-03-18 15:40:00,5.60037,5.60118,5.5997,5.60118,10000000.0
2005-03-18 15:41:00,5.60133,5.60135,5.60028,5.60041,9000000.0
2005-03-18 15:42:00,5.60075,5.60164,5.60037,5.60067,13000000.0
2005-03-18 15:43:00,5.60125,5.60135,5.6005,5.60073,16000000.0
2005-03-18 15:44:00,5.60144,5.60144,5.60005,5.60117,14000000.0
2005-03-18 15:45:00,5.601,5.60149,5.60052,5.60149,15000000.0
2005-03-18 15:46:00,5.60086,5.60131,5.60009,5.6011,13000000.0
2005-03-18 15:47:00,5.60101,5.60154,5.60041,5.60088,9000000.0
2005-03-18 15:48:00,5.60102,5.60161,5.60101,5.60153,21000000.0
2005-03-18 15:49:00,5.60167,5.60188,5.60044,5.60095,23000000.0
2005-03-18 15:50:00,5.59946,5.60044,5.59894,5.59997,12000000.0
2005-03-18 15:51:00,5.60028,5.60136,5.59987,5.60046,19000000.0
2005-03-18 15:52:00,5.60112,5.60112,5.59962,5.59994,15000000.0
2005-03-18 15:53:00,5.60011,5.60031,5.59922,5.59982,14000000.0
2005-03-18 15:54:00,5.6005,5.60137,5.59998,5.60032,15000000.0
2005-03-18 15:55:00,5.60142,5.60231,5.60057,5.60188,12000000.0
2005-03-18 15:56:00,5.60164,5.60177,5.60059,5.60118,18000000.0
2005-03-18 15:57:00,5.60075,5.60097,5.59997,5.60022,10000000.0
2005-03-18 15:58:00,5.60089,5.60099,5.59878,5.5997,22000000.0
2005-03-18 15:59:00,5.60139,5.60164,5.60019,5.60082,12000000.0
2005-03-18 16:00:00,5.60135,5.60178,5.60067,5.60132,12000000.0
2005-03-18 16:01:00,5.6016,5.60254,5.60137,5.60208,12000000.0
2005-03-18 16:02:00,5.6021,5.60259,5.60114,5.60259,13000000.0
2005-03-18 16:03:00,5.60263,5.60267,5.60056,5.60056,13000000.0
2005-03-18 16:04:00,5.60183,5.60193,5.60039,5.60089,11000000.0
2005-03-18 16:05:00,5.60152,5.60171,5.60052,5.6017,9000000.0
2005-03-18 16:06:00,5.6031,5.6031,5.60136,5.60246,14000000.0
2005-03-18 16:07:00,5.60174,5.6019,5.60103,5.60151,15000000.0
2005-03-18 16:08:00,5.60123,5.60163,5.60056,5.60056,15000000.0
2005-03-18 16:09:00,5.60003,5.60056,5.59943,5.59982,17000000.0
2005-03-18 16:10:00,5.59941,5.59986,5.59872,5.59909,14000000.0
2005-03-18 16:11:00,5.59928,5.5994,5.59851,5.59931,9000000.0
2005-03-18 16:12:00,5.59892,5.59934,5.59823,5.59896,15000000.0
2005-03-18 16:13:00,5.59916,5.59974,5.59845,5.59945,14000000.0
2005-03-18 16:14:00,5.60043,5.60116,5.59969,5.60031,12000000.0
2005-03-18 16:15:00,5.60108,5.60117,5.60035,5.60059,14000000.0
2005-03-18 16:16:00,5.60075,5.60159,5.60053,5.60159,13000000.0
2005-03-18 16:17:00,5.6018,5.6018,5.60043,5.60119,18000000.0
2005-03-18 16:18:00,5.60068,5.60173,5.60058,5.60094,13000000.0
2005-03-18 16:19:00,5.60178,5.60184,5.60096,5.60096,8000000.0
2005-03-18 16:20:00,5.60077,5.60167,5.60062,5.60167,13000000.0
2005-03-18 16:21:00,5.60034,5.60091,5.59972,5.60055,12000000.0
2005-03-18 16:22:00,5.60083,5.60112,5.59957,5.60112,11000000.0
2005-03-18 16:23:00,5.59992,5.60092,5.59971,5.60092,14000000.0
2005-03-18 16:24:00,5.60098,5.60098,5.59959,5.60089,15000000.0
2005-03-18 16:25:00,5.60076,5.60103,5.59996,5.59996,11000000.0
2005-03-18 16:26:00,5.59983,5.60119,5.59983,5.60053,8000000.0
2005-03-18 16:27:00,5.6004,5.60072,5.59976,5.60059,10000000.0
2005-03-18 16:28:00,5.60074,5.60158,5.60031,5.60031,15000000.0
2005-03-18 16:29:00,5.60115,5.60117,5.60032,5.60051,7000000.0
2005-03-18 16:30:00,5.60113,5.6016,5.60078,5.60143,16000000.0
2005-03-18 16:31:00,5.60245,5.60322,5.60235,5.60259,14000000.0
2005-03-18 16:32:00,5.60244,5.60254,5.60197,5.60204,7000000.0
2005-03-18 16:33:00,5.60318,5.60592,5.60311,5.60592,8000000.0
2005-03-18 16:34:00,5.60794,5.60819,5.6072,5.60749,8000000.0
2005-03-18 16:35:00,5.60725,5.60823,5.60683,5.60767,9000000.0
2005-03-18 16:36:00,5.60727,5.60754,5.60631,5.60676,13000000.0
2005-03-18 16:37:00,5.60575,5.6076,5.60542,5.60592,18000000.0
2005-03-18 16:38:00,5.60517,5.6063,5.60513,5.60563,18000000.0
2005-03-18 16:39:00,5.60457,5.60551,5.60379,5.605,20000000.0
2005-03-18 16:40:00,5.60493,5.6056,5.60461,5.60519,13000000.0
2005-03-18 16:41:00,5.6048,5.60602,5.60457,5.60484,20000000.0
2005-03-18 16:42:00,5.60488,5.605,5.60381,5.60422,18000000.0
2005-03-18 16:43:00,5.605,5.60503,5.60399,5.60449,15000000.0
2005-03-18 16:44:00,5.60409,5.60429,5.60331,5.60348,20000000.0
2005-03-18 16:45:00,5.60352,5.60542,5.60352,5.6054,13000000.0
2005-03-18 16:46:00,5.60587,5.60625,5.60527,5.60594,15000000.0
2005-03-18 16:47:00,5.60556,5.60681,5.60543,5.60681,8000000.0
2005-03-18 16:48:00,5.6059,5.6059,5.60467,5.60572,11000000.0
2005-03-18 16:49:00,5.60577,5.60686,5.60546,5.60643,12000000.0
2005-03-18 16:50:00,5.60698,5.60746,5.60635,5.607,15000000.0
2005-03-18 16:51:00,5.6073,5.60736,5.6049,5.60497,18000000.0
2005-03-18 16:52:00,5.60474,5.60519,5.60388,5.60488,14000000.0
2005-03-18 16:53:00,5.60495,5.60545,5.6044,5.60529,8000000.0
2005-03-18 16:54:00,5.60495,5.60506,5.60414,5.60453,11000000.0
2005-03-18 16:55:00,5.60412,5.60469,5.60327,5.60386,12000000.0
2005-03-18 16:56:00,5.60407,5.60414,5.60316,5.60385,10000000.0
2005-03-18 16:57:00,5.60425,5.60463,5.60424,5.60443,8000000.0
2005-03-18 16:58:00,5.60394,5.60427,5.60312,5.60312,9000000.0
2005-03-18 16:59:00,5.60422,5.60422,5.60321,5.60407,13000000.0
2005-03-18 17:00:00,5.60453,5.60453,5.60291,5.60315,11000000.0
2005-03-18 17:01:00,5.60279,5.60343,5.60135,5.60141,12000000.0
2005-03-18 17:02:00,5.60089,5.6013,5.59994,5.60098,10000000.0
2005-03-18 17:03:00,5.60137,5.60163,5.60055,5.60089,16000000.0
2005-03-18 17:04:00,5.60041,5.6009,5.59995,5.60062,13000000.0
2005-03-18 17:05:00,5.60024,5.60083,5.59996,5.60007,16000000.0
2005-03-18 17:06:00,5.59973,5.60059,5.59968,5.60029,12000000.0
2005-03-18 17:07:00,5.60048,5.60174,5.60017,5.60174,8000000.0
2005-03-18 17:08:00,5.60198,5.60313,5.60175,5.6027,21000000.0
2005-03-18 17:09:00,5.60282,5.60282,5.60112,5.60166,16000000.0
2005-03-18 17:10:00,5.60097,5.60158,5.60027,5.6005,11000000.0
2005-03-18 17:11:00,5.60035,5.60133,5.59997,5.59997,11000000.0
2005-03-18 17:12:00,5.60028,5.60357,5.60028,5.60163,9000000.0
2005-03-18 17:13:00,5.60114,5.60116,5.60022,5.60022,9000000.0
2005-03-18 17:14:00,5.60033,5.60062,5.59959,5.60023,17000000.0
2005-03-18 17:15:00,5.59998,5.60106,5.59958,5.60105,11000000.0
2005-03-18 17:16:00,5.60109,5.60184,5.60109,5.60138,15000000.0
2005-03-18 17:17:00,5.60069,5.60184,5.60032,5.60184,13000000.0
2005-03-18 17:18:00,5.60154,5.60154,5.60049,5.60049,15000000.0
2005-03-18 17:19:00,5.60107,5.60107,5.59984,5.60092,17000000.0
2005-03-18 17:20:00,5.60065,5.60163,5.60065,5.60132,12000000.0
2005-03-18 17:21:00,5.60195,5.60318,5.60195,5.6031,7000000.0
2005-03-18 17:22:00,5.60314,5.6032,5.60239,5.60312,14000000.0
2005-03-18 17:23:00,5.60366,5.60496,5.60345,5.6049,13000000.0
2005-03-18 17:24:00,5.60503,5.6052,5.60371,5.60371,9000000.0
2005-03-18 17:25:00,5.60396,5.60396,5.60287,5.60331,11000000.0
2005-03-18 17:26:00,5.60426,5.60488,5.6037,5.60475,16000000.0
2005-03-18 17:27:00,5.60483,5.60548,5.60438,5.60486,9000000.0
2005-03-18 17:28:00,5.60547,5.6064,5.60504,5.60504,15000000.0
2005-03-18 17:29:00,5.60456,5.60581,5.60432,5.60581,11000000.0
2005-03-18 17:30:00,5.60525,5.60525,5.6037,5.60442,19000000.0
2005-03-18 17:31:00,5.60421,5.60452,5.60386,5.60442,11000000.0
2005-03-18 17:32:00,5.60438,5.60504,5.60438,5.60504,9000000.0
2005-03-18 17:33:00,5.60438,5.60491,5.6041,5.60473,10000000.0
2005-03-18 17:34:00,5.60458,5.60461,5.60355,5.60456,14000000.0
2005-03-18 17:35:00,5.60505,5.60508,5.60437,5.60458,13000000.0
2005-03-18 17:36:00,5.60487,5.60487,5.60345,5.60345,11000000.0
2005-03-18 17:37:00,5.60492,5.60529,5.60425,5.60499,15000000.0
2005-03-18 17:38:00,5.60543,5.60571,5.60447,5.60447,17000000.0
2005-03-18 17:39:00,5.60444,5.60486,5.60418,5.60418,8000000.0
2005-03-18 17:40:00,5.6053,5.60537,5.6041,5.6041,12000000.0
2005-03-18 17:41:00,5.6041,5.6049,5.60371,5.60371,21000000.0
2005-03-18 17:42:00,5.60297,5.60304,5.60206,5.60273,13000000.0
2005-03-18 17:43:00,5.6034,5.60345,5.60271,5.60325,11000000.0
2005-03-18 17:44:00,5.60215,5.60257,5.60133,5.60187,19000000.0
2005-03-18 17:45:00,5.60158,5.60341,5.60158,5.60341,10000000.0
2005-03-18 17:46:00,5.60325,5.60399,5.60264,5.60384,13000000.0
2005-03-18 17:47:00,5.60326,5.60403,5.60281,5.60326,9000000.0
2005-03-18 17:48:00,5.60347,5.60347,5.60163,5.60241,14000000.0
2005-03-18 17:49:00,5.60214,5.60252,5.60143,5.60238,14000000.0
2005-03-18 17:50:00,5.60253,5.60253,5.60143,5.60219,17000000.0
2005-03-18 17:51:00,5.60209,5.60219,5.60169,5.60182,13000000.0
2005-03-18 17:52:00,5.6008,5.60187,5.59969,5.60106,24000000.0
2005-03-18 17:53:00,5.60092,5.60181,5.60092,5.60147,16000000.0
2005-03-18 17:54:00,5.60163,5.60191,5.60097,5.60157,16000000.0
2005-03-18 17:55:00,5.60164,5.60189,5.60101,5.60153,13000000.0
2005-03-18 17:56:00,5.60167,5.60167,5.60017,5.60126,15000000.0
2005-03-18 17:57:00,5.60136,5.60136,5.60024,5.60108,10000000.0
2005-03-18 17:58:00,5.60206,5.60206,5.60084,5.6013,15000000.0
2005-03-18 17:59:00,5.60124,5.60124,5.5992,5.59977,13000000.0
2005-03-18 18:00:00,5.59926,5.59928,5.59851,5.59928,7000000.0
2005-03-18 18:01:00,5.59915,5.59924,5.59752,5.59752,18000000.0
2005-03-18 18:02:00,5.59876,5.59986,5.59832,5.59986,17000000.0
2005-03-18 18:03:00,5.59933,5.59993,5.59904,5.59933,16000000.0
2005-03-18 18:04:00,5.59799,5.59875,5.59727,5.59749,14000000.0
2005-03-18 18:05:00,5.59768,5.59808,5.59693,5.59808,13000000.0
2005-03-18 18:06:00,5.59834,5.59922,5.59704,5.5984,18000000.0
2005-03-18 18:07:00,5.59992,5.59992,5.59764,5.59856,12000000.0
2005-03-18 18:08:00,5.59988,5.60078,5.59983,5.60015,18000000.0
2005-03-18 18:09:00,5.60105,5.6016,5.60066,5.60074,12000000.0
2005-03-18 18:10:00,5.60093,5.60137,5.60083,5.60128,13000000.0
2005-03-18 18:11:00,5.60171,5.6021,5.6009,5.6021,10000000.0
2005-03-18 18:12:00,5.60192,5.60283,5.60142,5.60267,11000000.0
2005-03-18 18:13:00,5.60229,5.60277,5.60159,5.60233,14000000.0
2005-03-18 18:14:00,5.60242,5.60242,5.60098,5.60231,10000000.0
2005-03-18 18:15:00,5.60242,5.60254,5.60134,5.60134,10000000.0
2005-03-18 18:16:00,5.60218,5.60237,5.60159,5.60206,9000000.0
2005-03-18 18:17:00,5.6021,5.6021,5.60065,5.60065,18000000.0
2005-03-18 18:18:00,5.60026,5.60049,5.59895,5.59943,14000000.0
2005-03-18 18:19:00,5.59942,5.59942,5.59852,5.59852,10000000.0
2005-03-18 18:20:00,5.59922,5.59953,5.59697,5.59776,15000000.0
2005-03-18 18:21:00,5.59788,5.59883,5.59758,5.59883,18000000.0
2005-03-18 18:22:00,5.59934,5.59995,5.59855,5.59976,14000000.0
2005-03-18 18:23:00,5.59962,5.59992,5.59915,5.59915,7000000.0
2005-03-18 18:24:00,5.5978,5.59893,5.5978,5.5984,9000000.0
2005-03-18 18:25:00,5.59935,5.60025,5.59908,5.59908,13000000.0
2005-03-18 18:26:00,5.59849,5.59868,5.59729,5.59833,16000000.0
2005-03-18 18:27:00,5.59919,5.59936,5.59816,5.59915,14000000.0
2005-03-18 18:28:00,5.5989,5.5991,5.59764,5.59898,13000000.0
2005-03-18 18:29:00,5.59884,5.59884,5.59751,5.59762,11000000.0
2005-03-18 18:30:00,5.59751,5.59751,5.59566,5.59658,16000000.0
2005-03-18 18:31:00,5.5963,5.59683,5.59595,5.5964,12000000.0
2005-03-18 18:32:00,5.59567,5.5963,5.59521,5.5963,11000000.0
2005-03-18 18:33:00,5.59621,5.59708,5.5954,5.59609,13000000.0
2005-03-18 18:34:00,5.59527,5.59569,5.59444,5.59551,13000000.0
2005-03-18 18:35:00,5.59597,5.59597,5.59376,5.59411,18000000.0
2005-03-18 18:36:00,5.59368,5.59368,5.59256,5.5935,18000000.0
2005-03-18 18:37:00,5.59291,5.59291,5.59185,5.59231,18000000.0
2005-03-18 18:38:00,5.59193,5.59244,5.59161,5.59229,11000000.0
2005-03-18 18:39:00,5.59268,5.59285,5.5919,5.5919,11000000.0
2005-03-18 18:40:00,5.59144,5.59239,5.59099,5.59189,14000000.0
2005-03-18 18:41:00,5.59203,5.59239,5.58998,5.58999,16000000.0
2005-03-18 18:42:00,5.58925,5.58998,5.58834,5.58834,14000000.0
2005-03-18 18:43:00,5.58926,5.58964,5.58845,5.58962,10000000.0
2005-03-18 18:44:00,5.58988,5.58995,5.58829,5.58885,13000000.0
2005-03-18 18:45:00,5.58942,5.58962,5.58853,5.58853,13000000.0
2005-03-18 18:46:00,5.58853,5.5889,5.58747,5.5889,12000000.0
2005-03-18 18:47:00,5.58918,5.58945,5.58863,5.58927,14000000.0
2005-03-18 18:48:00,5.58895,5.58898,5.58722,5.58858,15000000.0
2005-03-18 18:49:00,5.58881,5.58884,5.5874,5.5874,12000000.0
2005-03-18 18:50:00,5.58767,5.58989,5.58767,5.58989,9000000.0
2005-03-18 18:51:00,5.58983,5.5901,5.58918,5.58981,17000000.0
2005-03-18 18:52:00,5.58889,5.58903,5.58719,5.58848,9000000.0
2005-03-18 18:53:00,5.58877,5.58909,5.58807,5.58831,14000000.0
2005-03-18 18:54:00,5.5883,5.58997,5.5883,5.58917,14000000.0
2005-03-18 18:55:00,5.5891,5.59052,5.58907,5.59052,10000000.0
2005-03-18 18:56:00,5.59009,5.59009,5.58896,5.58957,16000000.0
2005-03-18 18:57:00,5.58918,5.58981,5.58799,5.58899,17000000.0
2005-03-18 18:58:00,5.5893,5.58976,5.58888,5.58891,14000000.0
2005-03-18 18:59:00,5.589,5.59007,5.589,5.58936,14000000.0
2005-03-18 19:00:00,5.58973,5.58973,5.58823,5.58878,15000000.0
2005-03-18 19:01:00,5.58931,5.59037,5.58931,5.59037,15000000.0
2005-03-18 19:02:00,5.58974,5.58974,5.58876,5.58876,14000000.0
2005-03-18 19:03:00,5.58876,5.58917,5.58788,5.58808,14000000.0
2005-03-18 19:04:00,5.58741,5.58741,5.58597,5.58623,12000000.0
2005-03-18 19:05:00,5.58623,5.58682,5.58542,5.58549,15000000.0
2005-03-18 19:06:00,5.5865,5.5865,5.5854,5.58569,16000000.0
2005-03-18 19:07:00,5.58562,5.58615,5.58504,5.58615,20000000.0
2005-03-18 19:08:00,5.5857,5.5859,5.58525,5.58546,8000000.0
2005-03-18 19:09:00,5.58574,5.58652,5.58557,5.58642,17000000.0
2005-03-18 19:10:00,5.58615,5.58652,5.58569,5.58635,9000000.0
2005-03-18 19:11:00,5.58673,5.58758,5.58673,5.58754,16000000.0
2005-03-18 19:12:00,5.58792,5.58792,5.5865,5.5865,13000000.0
2005-03-18 19:13:00,5.58615,5.58703,5.58615,5.58684,10000000.0
2005-03-18 19:14:00,5.58526,5.58677,5.58526,5.58657,20000000.0
2005-03-18 19:15:00,5.58691,5.58723,5.58658,5.58713,12000000.0
2005-03-18 19:16:00,5.58769,5.58769,5.58633,5.58633,8000000.0
2005-03-18 19:17:00,5.5865,5.58662,5.58539,5.58539,18000000.0
2005-03-18 19:18:00,5.58674,5.58675,5.58544,5.58544,11000000.0
2005-03-18 19:19:00,5.58597,5.58665,5.58584,5.58593,12000000.0
2005-03-18 19:20:00,5.58635,5.58635,5.58532,5.58595,14000000.0
2005-03-18 19:21:00,5.58673,5.5871,5.58582,5.58582,13000000.0
2005-03-18 19:22:00,5.58563,5.58563,5.58449,5.58474,12000000.0
2005-03-18 19:23:00,5.58451,5.58491,5.58365,5.58475,14000000.0
2005-03-18 19:24:00,5.58491,5.58508,5.58408,5.58494,19000000.0
2005-03-18 19:25:00,5.58499,5.5853,5.5842,5.5842,8000000.0
2005-03-18 19:26:00,5.58554,5.58591,5.58457,5.58591,7000000.0
2005-03-18 19:27:00,5.58592,5.58592,5.58466,5.58561,20000000.0
2005-03-18 19:28:00,5.58574,5.58622,5.58528,5.58537,17000000.0
2005-03-18 19:29:00,5.58603,5.58628,5.58522,5.58522,10000000.0
2005-03-18 19:30:00,5.58573,5.58643,5.58524,5.58524,15000000.0
2005-03-18 19:31:00,5.58612,5.58676,5.58612,5.58676,11000000.0
2005-03-18 19:32:00,5.58668,5.58746,5.58668,5.58746,9000000.0
2005-03-18 19:33:00,5.58749,5.58799,5.58715,5.5876,14000000.0
2005-03-18 19:34:00,5.58786,5.58832,5.58775,5.58796,17000000.0
2005-03-18 19:35:00,5.58834,5.58901,5.58799,5.58867,8000000.0
2005-03-18 19:36:00,5.58794,5.58841,5.58749,5.58841,15000000.0
2005-03-18 19:37:00,5.58833,5.58886,5.58798,5.58798,8000000.0
2005-03-18 19:38:00,5.5885,5.58879,5.58758,5.58784,15000000.0
2005-03-18 19:39:00,5.58764,5.58764,5.58676,5.58745,17000000.0
2005-03-18 19:40:00,5.58763,5.58783,5.58629,5.58743,16000000.0
2005-03-18 19:41:00,5.5876,5.5876,5.58726,5.5873,11000000.0
2005-03-18 19:42:00,5.58734,5.58833,5.58734,5.58833,15000000.0
2005-03-18 19:43:00,5.58718,5.58826,5.58718,5.58806,14000000.0
2005-03-18 19:44:00,5.58804,5.58816,5.58756,5.58793,14000000.0
2005-03-18 19:45:00,5.58754,5.58793,5.58688,5.58688,15000000.0
2005-03-18 19:46:00,5.58817,5.58824,5.5876,5.58795,15000000.0
2005-03-18 19:47:00,5.58815,5.58837,5.58739,5.58778,16000000.0
2005-03-18 19:48:00,5.58727,5.58819,5.58685,5.58819,16000000.0
2005-03-18 19:49:00,5.58775,5.58815,5.58682,5.58682,8000000.0
2005-03-18 19:50:00,5.58792,5.58799,5.58714,5.58799,9000000.0
2005-03-18 19:51:00,5.58822,5.58844,5.58745,5.58804,19000000.0
2005-03-18 19:52:00,5.58807,5.5889,5.58733,5.5889,11000000.0
2005-03-18 19:53:00,5.58905,5.58917,5.58836,5.58856,14000000.0
2005-03-18 19:54:00,5.58812,5.5882,5.58733,5.58788,18000000.0
2005-03-18 19:55:00,5.58714,5.58861,5.58714,5.58857,13000000.0
2005-03-18 19:56:00,5.5884,5.58919,5.58779,5.58779,10000000.0
2005-03-18 19:57:00,5.58834,5.58834,5.58707,5.5882,16000000.0
2005-03-18 19:58:00,5.588,5.5883,5.58773,5.58828,15000000.0
2005-03-18 19:59:00,5.58765,5.58795,5.58677,5.58737,14000000.0
2005-03-18 20:00:00,5.58707,5.58707,5.58597,5.5869,11000000.0
2005-03-18 20:01:00,5.58667,5.58683,5.58572,5.58683,24000000.0
2005-03-18 20:02:00,5.58687,5.58688,5.58589,5.58647,11000000.0
2005-03-18 20:03:00,5.58603,5.58643,5.58569,5.58643,11000000.0
2005-03-18 20:04:00,5.5861,5.58694,5.5861,5.58629,10000000.0
2005-03-18 20:05:00,5.58642,5.58679,5.58565,5.58565,17000000.0
2005-03-18 20:06:00,5.58594,5.58736,5.58594,5.58736,10000000.0
2005-03-18 20:07:00,5.58757,5.58759,5.58627,5.58714,14000000.0
2005-03-18 20:08:00,5.58768,5.5881,5.58649,5.58649,13000000.0
2005-03-18 20:09:00,5.58677,5.58799,5.58677,5.58748,11000000.0
2005-03-18 20:10:00,5.58752,5.588,5.58752,5.58768,11000000.0
2005-03-18 20:11:00,5.58828,5.58828,5.58703,5.58703,9000000.0
2005-03-18 20:12:00,5.58742,5.58836,5.5868,5.5868,16000000.0
2005-03-18 20:13:00,5.58675,5.58739,5.58614,5.58715,11000000.0
2005-03-18 20:14:00,5.58666,5.58699,5.58549,5.58671,19000000.0
2005-03-18 20:15:00,5.58705,5.58748,5.58648,5.58734,13000000.0
2005-03-18 20:16:00,5.58814,5.58833,5.58705,5.58769,15000000.0
2005-03-18 20:17:00,5.58751,5.5881,5.58742,5.58782,8000000.0
2005-03-18 20:18:00,5.58816,5.58837,5.58778,5.58778,14000000.0
2005-03-18 20:19:00,5.58711,5.58726,5.58659,5.58665,14000000.0
2005-03-18 20:20:00,5.58708,5.58819,5.58708,5.58791,12000000.0
2005-03-18 20:21:00,5.58736,5.58739,5.58665,5.58738,9000000.0
2005-03-18 20:22:00,5.58794,5.58875,5.58794,5.58855,17000000.0
2005-03-18 20:23:00,5.58773,5.58773,5.5871,5.5871,11000000.0
2005-03-18 20:24:00,5.58744,5.58779,5.58719,5.58746,16000000.0
2005-03-18 20:25:00,5.58727,5.58852,5.58727,5.5874,11000000.0
2005-03-18 20:26:00,5.58662,5.58761,5.58662,5.58756,8000000.0
2005-03-18 20:27:00,5.58687,5.58783,5.58687,5.58772,13000000.0
2005-03-18 20:28:00,5.5879,5.5879,5.5871,5.58781,15000000.0
2005-03-18 20:29:00,5.58775,5.58798,5.58661,5.58794,16000000.0
2005-03-18 20:30:00,5.58742,5.58839,5.58742,5.58839,8000000.0
2005-03-18 20:31:00,5.5885,5.58881,5.58789,5.58809,18000000.0
2005-03-18 20:32:00,5.58808,5.58859,5.58808,5.58855,7000000.0
2005-03-18 20:33:00,5.58912,5.58914,5.5886,5.58914,13000000.0
2005-03-18 20:34:00,5.58891,5.5891,5.58822,5.58895,13000000.0
2005-03-18 20:35:00,5.58925,5.58946,5.58816,5.58946,9000000.0
2005-03-18 20:36:00,5.58916,5.58954,5.58798,5.588,17000000.0
2005-03-18 20:37:00,5.58828,5.58934,5.58828,5.58872,14000000.0
2005-03-18 20:38:00,5.58907,5.5892,5.5881,5.58871,16000000.0
2005-03-18 20:39:00,5.5885,5.58861,5.58763,5.58763,14000000.0
2005-03-18 20:40:00,5.58878,5.58887,5.58785,5.58785,17000000.0
2005-03-18 20:41:00,5.58834,5.58878,5.58834,5.58869,16000000.0
2005-03-18 20:42:00,5.5888,5.5896,5.58853,5.58905,22000000.0
2005-03-18 20:43:00,5.58832,5.58849,5.58781,5.5879,18000000.0
2005-03-18 20:44:00,5.58815,5.58865,5.58724,5.58794,16000000.0
2005-03-18 20:45:00,5.5879,5.58815,5.58782,5.58782,8000000.0
2005-03-18 20:46:00,5.5881,5.58845,5.58748,5.58845,19000000.0
2005-03-18 20:47:00,5.5874,5.58821,5.5874,5.58775,12000000.0
2005-03-18 20:48:00,5.58786,5.58803,5.58723,5.58803,9000000.0
2005-03-18 20:49:00,5.58788,5.58804,5.58677,5.58804,19000000.0
2005-03-18 20:50:00,5.58806,5.58861,5.58752,5.58861,15000000.0
2005-03-18 20:51:00,5.58827,5.58845,5.58794,5.58802,9000000.0
2005-03-18 20:52:00,5.58802,5.58849,5.58769,5.58808,11000000.0
2005-03-18 20:53:00,5.58811,5.58831,5.58728,5.58767,15000000.0
2005-03-18 20:54:00,5.58768,5.5885,5.58703,5.58703,12000000.0
2005-03-18 20:55:00,5.588,5.58842,5.58753,5.58769,18000000.0
2005-03-18 20:56:00,5.58765,5.58882,5.587,5.587,12000000.0
2005-03-18 20:57:00,5.58787,5.58864,5.58787,5.58864,13000000.0
2005-03-18 20:58:00,5.58862,5.58886,5.58736,5.58736,11000000.0
2005-03-18 20:59:00,5.5879,5.58797,5.58693,5.58744,11000000.0
2005-03-18 21:00:00,5.58773,5.58796,5.58748,5.5875,17000000.0
2005-03-18 21:01:00,5.58741,5.58868,5.58741,5.58809,10000000.0
2005-03-18 21:02:00,5.58802,5.58891,5.58796,5.58884,8000000.0
2005-03-18 21:03:00,5.58892,5.58895,5.58784,5.58784,19000000.0
2005-03-18 21:04:00,5.58795,5.58908,5.58795,5.58832,18000000.0
2005-03-18 21:05:00,5.58833,5.58932,5.58833,5.58885,14000000.0
2005-03-18 21:06:00,5.58916,5.58916,5.58802,5.58848,12000000.0
2005-03-18 21:07:00,5.58756,5.5883,5.58748,5.58748,10000000.0
2005-03-18 21:08:00,5.58879,5.58918,5.58809,5.58809,14000000.0
2005-03-18 21:09:00,5.58811,5.58834,5.58716,5.58773,16000000.0
2005-03-18 21:10:00,5.5881,5.58843,5.58714,5.58794,15000000.0
2005-03-18 21:11:00,5.58794,5.58839,5.5878,5.5878,13000000.0
2005-03-18 21:12:00,5.58822,5.58839,5.58727,5.58839,10000000.0
2005-03-18 21:13:00,5.58821,5.5889,5.5873,5.5889,14000000.0
2005-03-18 21:14:00,5.58922,5.58933,5.58891,5.58891,10000000.0
2005-03-18 21:15:00,5.58917,5.58917,5.58805,5.58805,15000000.0
2005-03-18 21:16:00,5.5891,5.5891,5.58809,5.58872,11000000.0
2005-03-18 21:17:00,5.58798,5.58932,5.58798,5.58932,13000000.0
2005-03-18 21:18:00,5.58946,5.58946,5.58753,5.58753,17000000.0
2005-03-18 21:19:00,5.58892,5.58983,5.58854,5.58983,12000000.0
2005-03-18 21:20:00,5.58862,5.58932,5.58828,5.58931,14000000.0
2005-03-18 21:21:00,5.58979,5.59016,5.5893,5.58977,11000000.0
2005-03-18 21:22:00,5.5892,5.59007,5.5892,5.5898,9000000.0
2005-03-18 21:23:00,5.58954,5.59034,5.58927,5.59034,7000000.0
2005-03-18 21:24:00,5.5903,5.5903,5.58953,5.58957,11000000.0
2005-03-18 21:25:00,5.59024,5.59085,5.58994,5.59085,7000000.0
2005-03-18 21:26:00,5.59072,5.59121,5.59004,5.59089,13000000.0
2005-03-18 21:27:00,5.59066,5.59139,5.59021,5.59079,11000000.0
2005-03-18 21:28:00,5.59114,5.59123,5.59033,5.59058,15000000.0
2005-03-18 21:29:00,5.59051,5.59066,5.58926,5.58926,12000000.0
2005-03-18 21:30:00,5.59061,5.591,5.59061,5.59088,10000000.0
2005-03-18 21:31:00,5.59052,5.59119,5.59031,5.59119,10000000.0
2005-03-18 21:32:00,5.58986,5.58993,5.58927,5.58993,12000000.0
2005-03-18 21:33:00,5.58954,5.59088,5.58954,5.59008,19000000.0
2005-03-18 21:34:00,5.59001,5.59022,5.58917,5.58917,8000000.0
2005-03-18 21:35:00,5.59001,5.59001,5.58915,5.58921,20000000.0
2005-03-18 21:36:00,5.59037,5.59037,5.5895,5.59011,19000000.0
2005-03-18 21:37:00,5.58994,5.59018,5.58878,5.58992,19000000.0
2005-03-18 21:38:00,5.58946,5.58986,5.58851,5.58986,13000000.0
2005-03-18 21:39:00,5.58946,5.59066,5.58946,5.59053,17000000.0
2005-03-18 21:40:00,5.59073,5.59073,5.59002,5.59031,7000000.0
2005-03-18 21:41:00,5.59045,5.59098,5.58948,5.58948,11000000.0
2005-03-18 21:42:00,5.59015,5.59015,5.58942,5.59014,18000000.0
2005-03-18 21:43:00,5.59092,5.59092,5.5899,5.5899,13000000.0
2005-03-18 21:44:00,5.59101,5.59108,5.5902,5.59074,16000000.0
2005-03-18 21:45:00,5.59022,5.5909,5.58996,5.59046,11000000.0
2005-03-18 21:46:00,5.58991,5.59137,5.58991,5.58998,13000000.0
2005-03-18 21:47:00,5.58972,5.59007,5.58931,5.58957,13000000.0
2005-03-18 21:48:00,5.58978,5.5909,5.58978,5.59079,17000000.0
2005-03-18 21:49:00,5.59044,5.59044,5.58968,5.59014,8000000.0
2005-03-18 21:50:00,5.58988,5.58991,5.58879,5.58982,11000000.0
2005-03-18 21:51:00,5.5895,5.59034,5.58915,5.58954,13000000.0
2005-03-18 21:52:00,5.58929,5.59021,5.58902,5.59006,13000000.0
2005-03-18 21:53:00,5.59015,5.59031,5.58937,5.58982,14000000.0
2005-03-18 21:54:00,5.59036,5.59051,5.5893,5.59051,11000000.0
2005-03-18 21:55:00,5.59019,5.59055,5.58952,5.59034,17000000.0
2005-03-18 21:56:00,5.59045,5.59055,5.58972,5.58972,12000000.0
2005-03-18 21:57:00,5.59056,5.59083,5.58993,5.59047,16000000.0
2005-03-18 21:58:00,5.59035,5.59075,5.5899,5.5899,9000000.0
2005-03-18 21:59:00,5.5901,5.59023,5.58862,5.58907,18000000.0
2005-03-18 22:00:00,5.58923,5.59058,5.58913,5.58938,13000000.0
2005-03-18 22:01:00,5.58887,5.58887,5.58755,5.58791,11000000.0
2005-03-18 22:02:00,5.5879,5.5879,5.58696,5.58696,17000000.0
2005-03-18 22:03:00,5.58784,5.58852,5.58675,5.58675,23000000.0
2005-03-18 22:04:00,5.5879,5.58859,5.5879,5.58823,15000000.0
2005-03-18 22:05:00,5.58822,5.58822,5.58706,5.58777,14000000.0
2005-03-18 22:06:00,5.58823,5.58823,5.58721,5.58721,15000000.0
2005-03-18 22:07:00,5.58706,5.58824,5.58706,5.58809,9000000.0
2005-03-18 22:08:00,5.5881,5.58868,5.58776,5.58839,18000000.0
2005-03-18 22:09:00,5.58847,5.5888,5.58785,5.58789,11000000.0
2005-03-18 22:10:00,5.58825,5.58825,5.5878,5.58805,7000000.0
2005-03-18 22:11:00,5.58801,5.58887,5.58801,5.5888,8000000.0
2005-03-18 22:12:00,5.5881,5.58907,5.5881,5.58866,16000000.0
2005-03-18 22:13:00,5.5882,5.5882,5.5873,5.58819,24000000.0
2005-03-18 22:14:00,5.58818,5.58853,5.58696,5.58696,9000000.0
2005-03-18 22:15:00,5.5885,5.58875,5.58797,5.58851,10000000.0
2005-03-18 22:16:00,5.58772,5.58807,5.58666,5.58794,13000000.0
2005-03-18 22:17:00,5.58776,5.58797,5.58723,5.58739,20000000.0
2005-03-18 22:18:00,5.58706,5.58788,5.58685,5.58737,11000000.0
2005-03-18 22:19:00,5.58636,5.58799,5.58636,5.58704,15000000.0
2005-03-18 22:20:00,5.5869,5.58762,5.5869,5.58729,16000000.0
2005-03-18 22:21:00,5.58738,5.58746,5.5866,5.58707,12000000.0
2005-03-18 22:22:00,5.5875,5.58794,5.58692,5.58784,14000000.0
2005-03-18 22:23:00,5.58744,5.58781,5.58685,5.58689,11000000.0
2005-03-18 22:24:00,5.58736,5.5891,5.58736,5.5891,16000000.0
2005-03-18 22:25:00,5.58918,5.58929,5.58832,5.58898,14000000.0
2005-03-18 22:26:00,5.58866,5.58866,5.58709,5.58709,10000000.0
2005-03-18 22:27:00,5.58867,5.58928,5.58797,5.58909,14000000.0
2005-03-18 22:28:00,5.58953,5.58976,5.58952,5.58955,12000000.0
2005-03-18 22:29:00,5.58954,5.58977,5.5895,5.58973,13000000.0
2005-03-18 22:30:00,5.5895,5.58958,5.58844,5.58879,8000000.0
2005-03-18 22:31:00,5.589,5.58908,5.58856,5.5889,11000000.0
2005-03-18 22:32:00,5.58839,5.58869,5.58743,5.58869,20000000.0
2005-03-18 22:33:00,5.5891,5.5891,5.58792,5.58871,11000000.0
2005-03-18 22:34:00,5.58847,5.58877,5.58759,5.58877,10000000.0
2005-03-18 22:35:00,5.58915,5.58954,5.58915,5.58954,13000000.0
2005-03-18 22:36:00,5.58921,5.58921,5.58718,5.58718,9000000.0
2005-03-18 22:37:00,5.5874,5.58915,5.5874,5.58875,13000000.0
2005-03-18 22:38:00,5.58815,5.5883,5.58764,5.58764,9000000.0
2005-03-18 22:39:00,5.58862,5.58862,5.58701,5.58758,12000000.0
2005-03-18 22:40:00,5.58758,5.58867,5.58758,5.58867,9000000.0
2005-03-18 22:41:00,5.58673,5.58809,5.58673,5.5875,14000000.0
2005-03-18 22:42:00,5.58735,5.58815,5.58735,5.58788,13000000.0
2005-03-18 22:43:00,5.5885,5.58863,5.58781,5.58819,12000000.0
2005-03-18 22:44:00,5.58702,5.58902,5.58702,5.58902,15000000.0
2005-03-18 22:45:00,5.58887,5.58897,5.58821,5.58821,13000000.0
2005-03-18 22:46:00,5.5881,5.58827,5.58771,5.588,14000000.0
2005-03-18 22:47:00,5.58812,5.58836,5.58735,5.58836,15000000.0
2005-03-18 22:48:00,5.58842,5.58878,5.58787,5.58787,13000000.0
2005-03-18 22:49:00,5.58806,5.58927,5.58806,5.58913,13000000.0
2005-03-18 22:50:00,5.5878,5.58931,5.58776,5.58931,15000000.0
2005-03-18 22:51:00,5.58987,5.58989,5.58926,5.58974,14000000.0
2005-03-18 22:52:00,5.58903,5.58903,5.58832,5.58832,9000000.0
2005-03-18 22:53:00,5.58788,5.58901,5.58788,5.58859,15000000.0
2005-03-18 22:54:00,5.58837,5.58912,5.58821,5.58821,17000000.0
2005-03-18 22:55:00,5.58914,5.58914,5.58793,5.58821,16000000.0
2005-03-18 22:56:00,5.58825,5.58825,5.58737,5.58742,13000000.0
2005-03-18 22:57:00,5.58909,5.58921,5.589,5.58915,8000000.0
2005-03-18 22:58:00,5.5888,5.5888,5.588,5.588,8000000.0
2005-03-18 22:59:00,5.58795,5.58835,5.58769,5.58792,19000000.0
2005-03-18 23:00:00,5.58753,5.5883,5.58753,5.58808,10000000.0
2005-03-18 23:01:00,5.5877,5.58801,5.5872,5.58742,7000000.0
2005-03-18 23:02:00,5.58686,5.58707,5.58621,5.58691,15000000.0
2005-03-18 23:03:00,5.58622,5.58688,5.58558,5.58639,17000000.0
2005-03-18 23:04:00,5.58656,5.58662,5.58601,5.58615,19000000.0
2005-03-18 23:05:00,5.58624,5.58782,5.58624,5.58668,9000000.0
2005-03-18 23:06:00,5.58663,5.58713,5.58596,5.587,12000000.0
2005-03-18 23:07:00,5.58743,5.58775,5.58663,5.58676,14000000.0
2005-03-18 23:08:00,5.58652,5.58668,5.58586,5.58648,16000000.0
2005-03-18 23:09:00,5.58634,5.58645,5.58585,5.58645,9000000.0
2005-03-18 23:10:00,5.58711,5.59034,5.58694,5.58694,12000000.0
2005-03-18 23:11:00,5.58614,5.58663,5.58592,5.58663,14000000.0
2005-03-18 23:12:00,5.58596,5.5871,5.58567,5.5871,7000000.0
2005-03-18 23:13:00,5.58634,5.58634,5.58529,5.58529,14000000.0
2005-03-18 23:14:00,5.58675,5.58717,5.58593,5.58694,19000000.0
2005-03-18 23:15:00,5.58653,5.58678,5.58573,5.58642,13000000.0
2005-03-18 23:16:00,5.58647,5.58647,5.58546,5.586,15000000.0
2005-03-18 23:17:00,5.586,5.58723,5.58569,5.58569,11000000.0
2005-03-18 23:18:00,5.58685,5.58749,5.58657,5.58749,12000000.0
2005-03-18 23:19:00,5.58732,5.58746,5.58715,5.58738,14000000.0
2005-03-18 23:20:00,5.58628,5.58649,5.5856,5.58582,19000000.0
2005-03-18 23:21:00,5.5859,5.58733,5.5859,5.58733,7000000.0
2005-03-18 23:22:00,5.58684,5.58684,5.58574,5.58591,15000000.0
2005-03-18 23:23:00,5.58628,5.58731,5.58628,5.58731,11000000.0
2005-03-18 23:24:00,5.587,5.587,5.58571,5.58572,14000000.0
2005-03-18 23:25:00,5.58597,5.58606,5.58559,5.58559,11000000.0
2005-03-18 23:26:00,5.58654,5.58706,5.58613,5.58613,14000000.0
2005-03-18 23:27:00,5.58564,5.58565,5.58481,5.58506,11000000.0
2005-03-18 23:28:00,5.58533,5.58607,5.5853,5.5853,12000000.0
2005-03-18 23:29:00,5.58472,5.58587,5.58472,5.58519,16000000.0
2005-03-18 23:30:00,5.5849,5.58545,5.58482,5.58539,20000000.0
2005-03-18 23:31:00,5.58522,5.58522,5.58441,5.58489,11000000.0
2005-03-18 23:32:00,5.58452,5.58507,5.58418,5.58507,16000000.0
2005-03-18 23:33:00,5.58479,5.58505,5.58398,5.58465,12000000.0
2005-03-18 23:34:00,5.58565,5.58591,5.58466,5.58523,13000000.0
2005-03-18 23:35:00,5.58543,5.58608,5.58502,5.58605,9000000.0
2005-03-18 23:36:00,5.58528,5.58557,5.58497,5.58515,9000000.0
2005-03-18 23:37:00,5.58455,5.58518,5.58416,5.58448,14000000.0
2005-03-18 23:38:00,5.585,5.58525,5.58442,5.58442,13000000.0
2005-03-18 23:39:00,5.58429,5.58515,5.58425,5.58515,17000000.0
2005-03-18 23:40:00,5.58463,5.58463,5.58365,5.58403,12000000.0
2005-03-18 23:41:00,5.58442,5.58526,5.58331,5.58441,17000000.0
2005-03-18 23:42:00,5.58405,5.58479,5.58393,5.58479,22000000.0
2005-03-18 23:43:00,5.58373,5.58459,5.58303,5.58459,15000000.0
2005-03-18 23:44:00,5.58438,5.58438,5.58369,5.58369,14000000.0
2005-03-18 23:45:00,5.58326,5.58491,5.58326,5.58354,20000000.0
2005-03-18 23:46:00,5.58383,5.58411,5.58341,5.58347,14000000.0
2005-03-18 23:47:00,5.58309,5.58422,5.58307,5.58418,10000000.0
2005-03-18 23:48:00,5.58325,5.58461,5.58325,5.58461,18000000.0
2005-03-18 23:49:00,5.58387,5.58486,5.58316,5.58486,14000000.0
2005-03-18 23:50:00,5.58523,5.58523,5.58415,5.58415,13000000.0
2005-03-18 23:51:00,5.58533,5.58533,5.58385,5.58385,8000000.0
2005-03-18 23:52:00,5.58522,5.58522,5.58325,5.58363,16000000.0
2005-03-18 23:53:00,5.58355,5.58393,5.58334,5.58363,18000000.0
2005-03-18 23:54:00,5.58391,5.5849,5.5833,5.5849,12000000.0
2005-03-18 23:55:00,5.58382,5.58384,5.58263,5.58375,19000000.0
2005-03-18 23:56:00,5.58393,5.5843,5.58363,5.58363,14000000.0
2005-03-18 23:57:00,5.58295,5.58369,5.58225,5.58235,16000000.0
2005-03-18 23:58:00,5.58299,5.58317,5.58198,5.58198,13000000.0
2005-03-18 23:59:00,5.58199,5.58278,5.58193,5.58266,14000000.0
2005-03-21 02:00:00,5.58736,5.58748,5.58625,5.58708,16000000.0
2005-03-21 02:01:00,5.58804,5.58804,5.58674,5.58689,21000000.0
2005-03-21 02:02:00,5.58665,5.587,5.58631,5.587,10000000.0
2005-03-21 02:03:00,5.58711,5.58764,5.58666,5.58666,8000000.0
2005-03-21 02:04:00,5.58741,5.58754,5.58654,5.58674,14000000.0
2005-03-21 02:05:00,5.58609,5.58693,5.58581,5.58693,14000000.0
2005-03-21 02:06:00,5.58768,5.58827,5.58659,5.58659,15000000.0
2005-03-21 02:07:00,5.58648,5.58806,5.58648,5.58754,10000000.0
2005-03-21 02:08:00,5.58712,5.58773,5.58712,5.58733,16000000.0
2005-03-21 02:09:00,5.5884,5.5884,5.58775,5.58823,18000000.0
2005-03-21 02:10:00,5.58801,5.58801,5.58703,5.58703,16000000.0
2005-03-21 02:11:00,5.58779,5.5881,5.58723,5.58723,14000000.0
2005-03-21 02:12:00,5.58729,5.58782,5.58672,5.58672,10000000.0
2005-03-21 02:13:00,5.58685,5.5876,5.58678,5.58683,15000000.0
2005-03-21 02:14:00,5.5869,5.58794,5.5869,5.58691,19000000.0
2005-03-21 02:15:00,5.58775,5.5881,5.58647,5.58745,12000000.0
2005-03-21 02:16:00,5.58614,5.58733,5.58611,5.58727,18000000.0
2005-03-21 02:17:00,5.58671,5.58799,5.58626,5.58765,14000000.0
2005-03-21 02:18:00,5.58757,5.58842,5.58712,5.58842,12000000.0
2005-03-21 02:19:00,5.58856,5.58856,5.58727,5.58811,14000000.0
2005-03-21 02:20:00,5.59025,5.59025,5.59005,5.59025,13000000.0
2005-03-21 02:21:00,5.58971,5.59004,5.589,5.58904,15000000.0
2005-03-21 02:22:00,5.58774,5.58883,5.58773,5.58875,13000000.0
2005-03-21 02:23:00,5.58794,5.58906,5.58779,5.58906,16000000.0
2005-03-21 02:24:00,5.58885,5.58904,5.58829,5.5885,17000000.0
2005-03-21 02:25:00,5.58845,5.58953,5.58841,5.58953,10000000.0
2005-03-21 02:26:00,5.58805,5.58874,5.58753,5.58753,13000000.0
2005-03-21 02:27:00,5.58766,5.58857,5.58766,5.58857,7000000.0
2005-03-21 02:28:00,5.58961,5.58961,5.58866,5.58955,9000000.0
2005-03-21 02:29:00,5.58982,5.58982,5.58883,5.58883,20000000.0
2005-03-21 02:30:00,5.58821,5.58836,5.58754,5.58816,11000000.0
2005-03-21 02:31:00,5.58823,5.59001,5.58823,5.59001,9000000.0
2005-03-21 02:32:00,5.58992,5.58992,5.58881,5.58911,13000000.0
2005-03-21 02:33:00,5.58923,5.58923,5.58836,5.58891,14000000.0
2005-03-21 02:34:00,5.58896,5.58975,5.58839,5.5893,17000000.0
2005-03-21 02:35:00,5.58982,5.58993,5.58816,5.58912,15000000.0
2005-03-21 02:36:00,5.58898,5.58932,5.5886,5.58932,14000000.0
2005-03-21 02:37:00,5.58964,5.59065,5.58964,5.5897,13000000.0
2005-03-21 02:38:00,5.58914,5.58967,5.58914,5.58959,14000000.0
2005-03-21 02:39:00,5.58968,5.59023,5.58924,5.58928,15000000.0
2005-03-21 02:40:00,5.58984,5.5902,5.58909,5.5891,12000000.0
2005-03-21 02:41:00,5.5888,5.59013,5.5888,5.59013,13000000.0
2005-03-21 02:42:00,5.58893,5.58978,5.58841,5.58841,16000000.0
2005-03-21 02:43:00,5.58823,5.58993,5.58815,5.58931,18000000.0
2005-03-21 02:44:00,5.58937,5.58966,5.58863,5.58863,10000000.0
2005-03-21 02:45:00,5.58864,5.58936,5.58864,5.58909,14000000.0
2005-03-21 02:46:00,5.58858,5.58913,5.58858,5.58883,18000000.0
2005-03-21 02:47:00,5.58938,5.58938,5.58804,5.58865,17000000.0
2005-03-21 02:48:00,5.58895,5.58917,5.58845,5.58917,7000000.0
2005-03-21 02:49:00,5.58939,5.58966,5.58798,5.58798,13000000.0
2005-03-21 02:50:00,5.5884,5.59041,5.5884,5.59041,14000000.0
2005-03-21 02:51:00,5.59081,5.59104,5.5896,5.59104,15000000.0
2005-03-21 02:52:00,5.59118,5.59298,5.59118,5.59263,15000000.0
2005-03-21 02:53:00,5.59231,5.59255,5.59112,5.59255,9000000.0
2005-03-21 02:54:00,5.59157,5.59279,5.59157,5.59228,13000000.0
2005-03-21 02:55:00,5.59251,5.59251,5.59041,5.5914,11000000.0
2005-03-21 02:56:00,5.59183,5.59277,5.59137,5.59137,18000000.0
2005-03-21 02:57:00,5.59221,5.59272,5.59084,5.59272,13000000.0
2005-03-21 02:58:00,5.59176,5.59284,5.59176,5.59284,9000000.0
2005-03-21 02:59:00,5.5928,5.5928,5.59162,5.59169,14000000.0
2005-03-21 03:00:00,5.59166,5.5925,5.59132,5.5925,11000000.0
2005-03-21 03:01:00,5.59272,5.59272,5.59173,5.59192,11000000.0
2005-03-21 03:02:00,5.59142,5.59215,5.59086,5.59215,11000000.0
2005-03-21 03:03:00,5.59181,5.59195,5.59096,5.59195,23000000.0
2005-03-21 03:04:00,5.59074,5.59125,5.59054,5.59095,11000000.0
2005-03-21 03:05:00,5.59177,5.59177,5.59115,5.59138,17000000.0
2005-03-21 03:06:00,5.59218,5.59281,5.59207,5.59281,9000000.0
2005-03-21 03:07:00,5.59184,5.59222,5.59072,5.59152,15000000.0
2005-03-21 03:08:00,5.59161,5.59266,5.59092,5.59105,12000000.0
2005-03-21 03:09:00,5.59145,5.59194,5.59123,5.59168,15000000.0
2005-03-21 03:10:00,5.59209,5.59336,5.59162,5.59271,19000000.0
2005-03-21 03:11:00,5.59362,5.59375,5.59302,5.59307,15000000.0
2005-03-21 03:12:00,5.59385,5.59449,5.59344,5.59424,18000000.0
2005-03-21 03:13:00,5.59433,5.59468,5.59365,5.59371,18000000.0
2005-03-21 03:14:00,5.59419,5.59516,5.59419,5.59506,10000000.0
2005-03-21 03:15:00,5.59573,5.5963,5.59565,5.59613,7000000.0
2005-03-21 03:16:00,5.59652,5.59652,5.59538,5.59621,8000000.0
2005-03-21 03:17:00,5.59575,5.59591,5.5952,5.59544,10000000.0
2005-03-21 03:18:00,5.59444,5.5957,5.59444,5.5953,15000000.0
2005-03-21 03:19:00,5.59514,5.59703,5.59514,5.59694,10000000.0
2005-03-21 03:20:00,5.59624,5.59693,5.59622,5.59693,16000000.0
2005-03-21 03:21:00,5.59585,5.59735,5.59585,5.59723,11000000.0
2005-03-21 03:22:00,5.59705,5.59769,5.59675,5.59758,10000000.0
2005-03-21 03:23:00,5.59789,5.59962,5.59789,5.59962,12000000.0
2005-03-21 03:24:00,5.59991,5.6004,5.59872,5.59872,13000000.0
2005-03-21 03:25:00,5.5986,5.59899,5.59778,5.59877,11000000.0
2005-03-21 03:26:00,5.59863,5.59909,5.59795,5.59894,13000000.0
2005-03-21 03:27:00,5.60013,5.60092,5.59914,5.60089,14000000.0
2005-03-21 03:28:00,5.60065,5.60125,5.60001,5.60047,18000000.0
2005-03-21 03:29:00,5.60052,5.6008,5.59945,5.59967,15000000.0
2005-03-21 03:30:00,5.60027,5.60059,5.59944,5.59944,10000000.0
2005-03-21 03:31:00,5.59917,5.59984,5.59852,5.59984,13000000.0
2005-03-21 03:32:00,5.59989,5.60022,5.59957,5.60018,16000000.0
2005-03-21 03:33:00,5.59967,5.60014,5.59892,5.60014,13000000.0
2005-03-21 03:34:00,5.60049,5.6012,5.60045,5.60084,16000000.0
2005-03-21 03:35:00,5.60096,5.60096,5.5998,5.6003,10000000.0
2005-03-21 03:36:00,5.60025,5.60043,5.59945,5.5999,11000000.0
2005-03-21 03:37:00,5.59938,5.60015,5.59893,5.5998,13000000.0
2005-03-21 03:38:00,5.59938,5.5998,5.59859,5.59876,13000000.0
2005-03-21 03:39:00,5.60004,5.60114,5.59972,5.60006,13000000.0
2005-03-21 03:40:00,5.60007,5.60032,5.59925,5.60002,12000000.0
2005-03-21 03:41:00,5.60041,5.60092,5.59894,5.60092,16000000.0
2005-03-21 03:42:00,5.60104,5.60154,5.60025,5.60154,21000000.0
2005-03-21 03:43:00,5.60162,5.60186,5.60093,5.60173,18000000.0
2005-03-21 03:44:00,5.60181,5.60243,5.60152,5.60212,15000000.0
2005-03-21 03:45:00,5.60196,5.60215,5.60151,5.6016,9000000.0
2005-03-21 03:46:00,5.60064,5.60174,5.60032,5.60174,8000000.0
2005-03-21 03:47:00,5.60119,5.60119,5.60045,5.60112,11000000.0
2005-03-21 03:48:00,5.60037,5.60157,5.60013,5.60157,9000000.0
2005-03-21 03:49:00,5.60191,5.60228,5.60151,5.60194,16000000.0
2005-03-21 03:50:00,5.60186,5.60198,5.60136,5.60192,19000000.0
2005-03-21 03:51:00,5.60121,5.60169,5.60118,5.60135,9000000.0
2005-03-21 03:52:00,5.60014,5.60081,5.60001,5.60066,19000000.0
2005-03-21 03:53:00,5.60085,5.60133,5.60074,5.60126,10000000.0
2005-03-21 03:54:00,5.60169,5.60236,5.60153,5.60236,17000000.0
2005-03-21 03:55:00,5.60249,5.60256,5.60234,5.60242,16000000.0
2005-03-21 03:56:00,5.60234,5.60256,5.60228,5.60228,7000000.0
2005-03-21 03:57:00,5.60236,5.60236,5.6008,5.60146,11000000.0
2005-03-21 03:58:00,5.59975,5.60172,5.59975,5.60172,12000000.0
2005-03-21 03:59:00,5.60224,5.60224,5.60097,5.60194,17000000.0
2005-03-21 04:00:00,5.60215,5.60273,5.60124,5.60255,12000000.0
2005-03-21 04:01:00,5.60212,5.60256,5.6014,5.60171,16000000.0
2005-03-21 04:02:00,5.60067,5.60249,5.60067,5.60246,14000000.0
2005-03-21 04:03:00,5.60268,5.60364,5.60244,5.60309,12000000.0
2005-03-21 04:04:00,5.60331,5.60373,5.60299,5.60373,16000000.0
2005-03-21 04:05:00,5.60376,5.60448,5.60337,5.6042,13000000.0
2005-03-21 04:06:00,5.60424,5.60502,5.60397,5.60405,16000000.0
2005-03-21 04:07:00,5.60455,5.60455,5.60323,5.60381,13000000.0
2005-03-21 04:08:00,5.60356,5.60381,5.6024,5.60381,14000000.0
2005-03-21 04:09:00,5.60207,5.60403,5.60207,5.60403,10000000.0
2005-03-21 04:10:00,5.60465,5.60634,5.60451,5.6062,12000000.0
2005-03-21 04:11:00,5.60703,5.61033,5.60692,5.60983,14000000.0
2005-03-21 04:12:00,5.61241,5.61241,5.61072,5.61093,19000000.0
2005-03-21 04:13:00,5.61051,5.61076,5.60965,5.60973,20000000.0
2005-03-21 04:14:00,5.60969,5.60998,5.60923,5.60986,12000000.0
2005-03-21 04:15:00,5.60915,5.60986,5.60907,5.60978,8000000.0
2005-03-21 04:16:00,5.60879,5.60952,5.60861,5.60941,13000000.0
2005-03-21 04:17:00,5.60893,5.60925,5.60775,5.60846,15000000.0
2005-03-21 04:18:00,5.60814,5.60814,5.60693,5.60788,9000000.0
2005-03-21 04:19:00,5.60814,5.60888,5.60783,5.6088,12000000.0
2005-03-21 04:20:00,5.60845,5.609,5.60747,5.609,9000000.0
2005-03-21 04:21:00,5.60796,5.60883,5.60772,5.60883,17000000.0
2005-03-21 04:22:00,5.60889,5.60889,5.60777,5.60843,14000000.0
2005-03-21 04:23:00,5.60929,5.60929,5.60824,5.60841,10000000.0
2005-03-21 04:24:00,5.60805,5.60825,5.60747,5.60771,12000000.0
2005-03-21 04:25:00,5.60791,5.608,5.60717,5.60798,10000000.0
2005-03-21 04:26:00,5.60784,5.60784,5.6069,5.60729,7000000.0
2005-03-21 04:27:00,5.60851,5.60851,5.60664,5.60664,15000000.0
2005-03-21 04:28:00,5.60651,5.60845,5.60651,5.60824,7000000.0
2005-03-21 04:29:00,5.60809,5.60905,5.60744,5.60827,14000000.0
2005-03-21 04:30:00,5.60821,5.60887,5.60818,5.60887,11000000.0
2005-03-21 04:31:00,5.60873,5.60893,5.60758,5.60824,15000000.0
2005-03-21 04:32:00,5.60724,5.60832,5.6071,5.6071,17000000.0
2005-03-21 04:33:00,5.60709,5.60824,5.60699,5.60824,14000000.0
2005-03-21 04:34:00,5.60762,5.60795,5.60672,5.60672,9000000.0
2005-03-21 04:35:00,5.60711,5.60812,5.60701,5.60701,12000000.0
2005-03-21 04:36:00,5.60829,5.60829,5.60686,5.60686,12000000.0
2005-03-21 04:37:00,5.60708,5.60841,5.60673,5.60673,12000000.0
2005-03-21 04:38:00,5.60811,5.60835,5.60692,5.60692,11000000.0
2005-03-21 04:39:00,5.60863,5.60863,5.60783,5.60801,17000000.0
2005-03-21 04:40:00,5.60821,5.60821,5.60717,5.60729,9000000.0
2005-03-21 04:41:00,5.60752,5.60804,5.60669,5.60669,10000000.0
2005-03-21 04:42:00,5.60705,5.60788,5.60672,5.60788,8000000.0
2005-03-21 04:43:00,5.60782,5.60831,5.60769,5.60828,18000000.0
2005-03-21 04:44:00,5.60824,5.60844,5.60754,5.60821,9000000.0
2005-03-21 04:45:00,5.60798,5.60934,5.60798,5.60934,9000000.0
2005-03-21 04:46:00,5.60981,5.61014,5.6094,5.60962,16000000.0
2005-03-21 04:47:00,5.60989,5.61127,5.60928,5.61091,12000000.0
2005-03-21 04:48:00,5.61127,5.61156,5.61042,5.61145,10000000.0
2005-03-21 04:49:00,5.6105,5.61126,5.61029,5.61106,16000000.0
2005-03-21 04:50:00,5.61094,5.61125,5.60983,5.60983,16000000.0
2005-03-21 04:51:00,5.61037,5.61041,5.60904,5.60916,20000000.0
2005-03-21 04:52:00,5.60914,5.61054,5.60914,5.60932,13000000.0
2005-03-21 04:53:00,5.61067,5.61082,5.60996,5.60996,11000000.0
2005-03-21 04:54:00,5.61057,5.61057,5.60927,5.61003,11000000.0
2005-03-21 04:55:00,5.61044,5.61082,5.60968,5.61072,12000000.0
2005-03-21 04:56:00,5.61053,5.61072,5.60926,5.60926,16000000.0
2005-03-21 04:57:00,5.61077,5.61084,5.60978,5.60978,7000000.0
2005-03-21 04:58:00,5.61119,5.61311,5.61119,5.61281,13000000.0
2005-03-21 04:59:00,5.61245,5.61343,5.61178,5.6125,17000000.0
2005-03-21 05:00:00,5.61266,5.61295,5.61198,5.61278,10000000.0
2005-03-21 05:01:00,5.6128,5.61324,5.61199,5.61324,13000000.0
2005-03-21 05:02:00,5.61328,5.61351,5.61197,5.61282,18000000.0
2005-03-21 05:03:00,5.61364,5.61364,5.61235,5.61286,9000000.0
2005-03-21 05:04:00,5.61351,5.61381,5.61269,5.61356,12000000.0
2005-03-21 05:05:00,5.61426,5.6143,5.61304,5.61351,10000000.0
2005-03-21 05:06:00,5.6138,5.61412,5.61325,5.61372,20000000.0
2005-03-21 05:07:00,5.61294,5.61334,5.61267,5.61334,10000000.0
2005-03-21 05:08:00,5.61227,5.61317,5.61167,5.61307,17000000.0
2005-03-21 05:09:00,5.61281,5.61281,5.61155,5.61263,15000000.0
2005-03-21 05:10:00,5.61296,5.613,5.6123,5.6123,10000000.0
2005-03-21 05:11:00,5.61203,5.61283,5.61187,5.61283,16000000.0
2005-03-21 05:12:00,5.61262,5.61411,5.61262,5.61411,7000000.0
2005-03-21 05:13:00,5.61439,5.61439,5.61294,5.61366,12000000.0
2005-03-21 05:14:00,5.61336,5.61376,5.61283,5.61296,14000000.0
2005-03-21 05:15:00,5.61215,5.61274,5.61186,5.61187,16000000.0
2005-03-21 05:16:00,5.6113,5.61192,5.6108,5.61156,15000000.0
2005-03-21 05:17:00,5.61122,5.61205,5.61081,5.61157,10000000.0
2005-03-21 05:18:00,5.61122,5.61209,5.61083,5.61209,13000000.0
2005-03-21 05:19:00,5.61311,5.61311,5.61235,5.61271,13000000.0
2005-03-21 05:20:00,5.6124,5.61276,5.61192,5.61235,20000000.0
2005-03-21 05:21:00,5.61225,5.61252,5.61118,5.61154,9000000.0
2005-03-21 05:22:00,5.61117,5.61343,5.61117,5.61343,17000000.0
2005-03-21 05:23:00,5.614,5.61497,5.61337,5.61497,14000000.0
2005-03-21 05:24:00,5.61474,5.61493,5.61334,5.61493,19000000.0
2005-03-21 05:25:00,5.61466,5.61482,5.61387,5.61405,13000000.0
2005-03-21 05:26:00,5.61381,5.61415,5.61319,5.61377,13000000.0
2005-03-21 05:27:00,5.61363,5.61439,5.61346,5.61376,13000000.0
2005-03-21 05:28:00,5.61425,5.61427,5.61273,5.61273,10000000.0
2005-03-21 05:29:00,5.61383,5.61383,5.61272,5.61272,17000000.0
2005-03-21 05:30:00,5.61241,5.61267,5.61103,5.61103,21000000.0
2005-03-21 05:31:00,5.61074,5.6108,5.60939,5.60943,13000000.0
2005-03-21 05:32:00,5.60945,5.60987,5.60906,5.60948,16000000.0
2005-03-21 05:33:00,5.60798,5.60874,5.60774,5.60874,13000000.0
2005-03-21 05:34:00,5.6085,5.60861,5.60667,5.60758,13000000.0
2005-03-21 05:35:00,5.60873,5.60913,5.60821,5.60913,14000000.0
2005-03-21 05:36:00,5.60803,5.60814,5.60619,5.60632,18000000.0
2005-03-21 05:37:00,5.60629,5.60671,5.60585,5.60585,12000000.0
2005-03-21 05:38:00,5.60675,5.60714,5.60608,5.60698,13000000.0
2005-03-21 05:39:00,5.60711,5.60799,5.60711,5.6074,21000000.0
2005-03-21 05:40:00,5.60717,5.60785,5.60684,5.60684,14000000.0
2005-03-21 05:41:00,5.60652,5.60824,5.60647,5.60732,13000000.0
2005-03-21 05:42:00,5.60775,5.6085,5.60754,5.60839,8000000.0
2005-03-21 05:43:00,5.60856,5.6086,5.60698,5.60739,13000000.0
2005-03-21 05:44:00,5.60725,5.60725,5.60627,5.60685,13000000.0
2005-03-21 05:45:00,5.60672,5.60777,5.60659,5.60777,24000000.0
2005-03-21 05:46:00,5.60794,5.60872,5.60784,5.60872,14000000.0
2005-03-21 05:47:00,5.6088,5.6089,5.60824,5.60824,11000000.0
2005-03-21 05:48:00,5.60807,5.6101,5.60807,5.60996,18000000.0
2005-03-21 05:49:00,5.60944,5.60971,5.60875,5.60909,10000000.0
2005-03-21 05:50:00,5.60942,5.60995,5.60862,5.60862,10000000.0
2005-03-21 05:51:00,5.6085,5.60985,5.6085,5.60972,11000000.0
2005-03-21 05:52:00,5.61036,5.61036,5.60926,5.61015,19000000.0
2005-03-21 05:53:00,5.61051,5.61142,5.61019,5.61142,15000000.0
2005-03-21 05:54:00,5.6114,5.61176,5.61102,5.61102,7000000.0
2005-03-21 05:55:00,5.61256,5.61361,5.61174,5.61294,12000000.0
2005-03-21 05:56:00,5.61371,5.61371,5.61206,5.61296,16000000.0
2005-03-21 05:57:00,5.61309,5.61329,5.6125,5.61329,11000000.0
2005-03-21 05:58:00,5.61299,5.61341,5.61242,5.61321,22000000.0
2005-03-21 05:59:00,5.61206,5.6131,5.61206,5.61297,9000000.0
2005-03-21 06:00:00,5.61269,5.61269,5.61087,5.61187,17000000.0
2005-03-21 06:01:00,5.61199,5.61306,5.61148,5.61306,18000000.0
2005-03-21 06:02:00,5.61294,5.61294,5.61186,5.61275,18000000.0
2005-03-21 06:03:00,5.61257,5.6129,5.61171,5.61233,16000000.0
2005-03-21 06:04:00,5.61275,5.61385,5.61243,5.6135,8000000.0
2005-03-21 06:05:00,5.61261,5.61261,5.61174,5.61196,10000000.0
2005-03-21 06:06:00,5.61226,5.61271,5.61145,5.61265,27000000.0
2005-03-21 06:07:00,5.61209,5.61307,5.61209,5.61307,17000000.0
2005-03-21 06:08:00,5.61333,5.61333,5.61247,5.61261,14000000.0
2005-03-21 06:09:00,5.6127,5.61329,5.61267,5.61322,13000000.0
2005-03-21 06:10:00,5.61298,5.613,5.61211,5.61267,14000000.0
2005-03-21 06:11:00,5.61182,5.61242,5.61135,5.612,16000000.0
2005-03-21 06:12:00,5.61176,5.61176,5.61027,5.61027,17000000.0
2005-03-21 06:13:00,5.61061,5.6108,5.61007,5.61074,14000000.0
2005-03-21 06:14:00,5.61064,5.61076,5.60974,5.61059,12000000.0
2005-03-21 06:15:00,5.61132,5.61215,5.61109,5.61109,13000000.0
2005-03-21 06:16:00,5.61161,5.61161,5.61077,5.61108,14000000.0
2005-03-21 06:17:00,5.6111,5.61122,5.61044,5.61053,11000000.0
2005-03-21 06:18:00,5.61131,5.61191,5.61048,5.61155,12000000.0
2005-03-21 06:19:00,5.6112,5.61161,5.61053,5.61161,19000000.0
2005-03-21 06:20:00,5.61111,5.61111,5.61027,5.61051,11000000.0
2005-03-21 06:21:00,5.61028,5.61148,5.61028,5.61148,9000000.0
2005-03-21 06:22:00,5.61129,5.61145,5.61047,5.61142,22000000.0
2005-03-21 06:23:00,5.61165,5.61165,5.61042,5.61108,18000000.0
2005-03-21 06:24:00,5.6127,5.61276,5.61259,5.61264,8000000.0
2005-03-21 06:25:00,5.61253,5.61253,5.61063,5.61078,9000000.0
2005-03-21 06:26:00,5.61026,5.6114,5.61026,5.61033,13000000.0
2005-03-21 06:27:00,5.61107,5.6122,5.61081,5.6122,15000000.0
2005-03-21 06:28:00,5.61123,5.61206,5.61086,5.61157,18000000.0
2005-03-21 06:29:00,5.61161,5.6122,5.6108,5.61212,16000000.0
2005-03-21 06:30:00,5.61229,5.61241,5.61126,5.61241,10000000.0
2005-03-21 06:31:00,5.61142,5.61223,5.61124,5.61223,13000000.0
2005-03-21 06:32:00,5.61287,5.61302,5.6127,5.61302,10000000.0
2005-03-21 06:33:00,5.61293,5.61293,5.61268,5.61287,10000000.0
2005-03-21 06:34:00,5.61273,5.61273,5.61209,5.61209,15000000.0
2005-03-21 06:35:00,5.61196,5.6129,5.61196,5.6129,13000000.0
2005-03-21 06:36:00,5.61298,5.61306,5.61281,5.6129,23000000.0
2005-03-21 06:37:00,5.61271,5.61271,5.61159,5.61159,11000000.0
2005-03-21 06:38:00,5.61021,5.61108,5.61005,5.61005,17000000.0
2005-03-21 06:39:00,5.61017,5.61167,5.61017,5.61135,8000000.0
2005-03-21 06:40:00,5.61137,5.61161,5.61054,5.61161,15000000.0
2005-03-21 06:41:00,5.61225,5.61249,5.61224,5.61231,15000000.0
2005-03-21 06:42:00,5.61137,5.61137,5.61051,5.61075,16000000.0
2005-03-21 06:43:00,5.61126,5.61204,5.61052,5.61203,12000000.0
2005-03-21 06:44:00,5.61224,5.61251,5.61224,5.61239,13000000.0
2005-03-21 06:45:00,5.61213,5.61236,5.61139,5.61213,14000000.0
2005-03-21 06:46:00,5.6118,5.6118,5.61038,5.61083,12000000.0
2005-03-21 06:47:00,5.61066,5.61184,5.61029,5.61184,11000000.0
2005-03-21 06:48:00,5.61131,5.61136,5.61035,5.61035,15000000.0
2005-03-21 06:49:00,5.61028,5.61126,5.61028,5.61121,17000000.0
2005-03-21 06:50:00,5.61142,5.61228,5.61142,5.61228,13000000.0
2005-03-21 06:51:00,5.61262,5.61272,5.61247,5.61247,8000000.0
2005-03-21 06:52:00,5.61115,5.61127,5.61047,5.61078,14000000.0
2005-03-21 06:53:00,5.61118,5.61118,5.60974,5.61118,13000000.0
2005-03-21 06:54:00,5.61143,5.61144,5.61075,5.61144,8000000.0
2005-03-21 06:55:00,5.61105,5.61124,5.6103,5.6103,10000000.0
2005-03-21 06:56:00,5.61109,5.6116,5.6108,5.6116,11000000.0
2005-03-21 06:57:00,5.61155,5.61211,5.61092,5.61211,17000000.0
2005-03-21 06:58:00,5.61126,5.61237,5.61126,5.61149,12000000.0
2005-03-21 06:59:00,5.61177,5.61228,5.61102,5.61102,14000000.0
2005-03-21 07:00:00,5.61182,5.61182,5.6103,5.61081,11000000.0
2005-03-21 07:01:00,5.61111,5.61111,5.61003,5.61003,10000000.0
2005-03-21 07:02:00,5.6113,5.61162,5.61045,5.61062,14000000.0
2005-03-21 07:03:00,5.61091,5.61108,5.61005,5.61041,7000000.0
2005-03-21 07:04:00,5.61053,5.61103,5.61005,5.61073,16000000.0
2005-03-21 07:05:00,5.61062,5.61152,5.61032,5.61152,15000000.0
2005-03-21 07:06:00,5.6122,5.6122,5.61138,5.61218,16000000.0
2005-03-21 07:07:00,5.6114,5.61221,5.61129,5.61162,12000000.0
2005-03-21 07:08:00,5.61197,5.61236,5.61193,5.61236,8000000.0
2005-03-21 07:09:00,5.61302,5.61302,5.6117,5.6117,8000000.0
2005-03-21 07:10:00,5.61264,5.61298,5.61232,5.61237,16000000.0
2005-03-21 07:11:00,5.61309,5.61331,5.61172,5.61262,17000000.0
2005-03-21 07:12:00,5.61283,5.61297,5.61196,5.61196,20000000.0
2005-03-21 07:13:00,5.61292,5.61366,5.61262,5.61366,18000000.0
2005-03-21 07:14:00,5.61364,5.61391,5.61277,5.61277,11000000.0
2005-03-21 07:15:00,5.61292,5.61329,5.61243,5.61243,18000000.0
2005-03-21 07:16:00,5.61337,5.61342,5.6126,5.61342,18000000.0
2005-03-21 07:17:00,5.61304,5.61355,5.61282,5.61343,12000000.0
2005-03-21 07:18:00,5.61324,5.61324,5.6121,5.61294,18000000.0
2005-03-21 07:19:00,5.61257,5.61292,5.61196,5.61266,14000000.0
2005-03-21 07:20:00,5.61321,5.6135,5.6122,5.61332,18000000.0
2005-03-21 07:21:00,5.61325,5.61331,5.61246,5.61331,13000000.0
2005-03-21 07:22:00,5.61318,5.61318,5.61231,5.61315,14000000.0
2005-03-21 07:23:00,5.61303,5.61369,5.61221,5.61333,15000000.0
2005-03-21 07:24:00,5.6136,5.61437,5.61328,5.61379,16000000.0
2005-03-21 07:25:00,5.61373,5.61374,5.61266,5.61291,15000000.0
2005-03-21 07:26:00,5.61199,5.61324,5.61199,5.61232,13000000.0
2005-03-21 07:27:00,5.61389,5.61393,5.61312,5.61312,12000000.0
2005-03-21 07:28:00,5.61347,5.61444,5.61294,5.61294,22000000.0
2005-03-21 07:29:00,5.6127,5.61387,5.6127,5.61372,16000000.0
2005-03-21 07:30:00,5.61294,5.61373,5.61227,5.61316,14000000.0
2005-03-21 07:31:00,5.61217,5.61366,5.61199,5.61259,13000000.0
2005-03-21 07:32:00,5.61252,5.6133,5.61197,5.61292,9000000.0
2005-03-21 07:33:00,5.61135,5.61199,5.61134,5.61195,7000000.0
2005-03-21 07:34:00,5.61182,5.61193,5.61087,5.61087,18000000.0
2005-03-21 07:35:00,5.61203,5.61248,5.61145,5.61145,9000000.0
2005-03-21 07:36:00,5.61238,5.61292,5.61238,5.61252,13000000.0
2005-03-21 07:37:00,5.61215,5.61231,5.61131,5.61201,11000000.0
2005-03-21 07:38:00,5.61212,5.61276,5.61211,5.61276,11000000.0
2005-03-21 07:39:00,5.61289,5.61332,5.61267,5.61301,19000000.0
2005-03-21 07:40:00,5.61244,5.61275,5.6123,5.61258,11000000.0
2005-03-21 07:41:00,5.61243,5.61243,5.61163,5.61211,7000000.0
2005-03-21 07:42:00,5.61204,5.61252,5.6116,5.61167,13000000.0
2005-03-21 07:43:00,5.6118,5.61258,5.61115,5.61258,14000000.0
2005-03-21 07:44:00,5.61229,5.61245,5.61148,5.61148,10000000.0
2005-03-21 07:45:00,5.61213,5.61238,5.61165,5.61221,8000000.0
2005-03-21 07:46:00,5.61181,5.61254,5.61137,5.61232,13000000.0
2005-03-21 07:47:00,5.61159,5.6135,5.61159,5.6135,15000000.0
2005-03-21 07:48:00,5.61259,5.61262,5.61164,5.61197,13000000.0
2005-03-21 07:49:00,5.61369,5.61369,5.61258,5.61258,10000000.0
2005-03-21 07:50:00,5.61278,5.61278,5.61133,5.61175,17000000.0
2005-03-21 07:51:00,5.61182,5.61276,5.61182,5.61248,16000000.0
2005-03-21 07:52:00,5.61283,5.61283,5.61153,5.612,13000000.0
2005-03-21 07:53:00,5.61191,5.61322,5.61184,5.61316,10000000.0
2005-03-21 07:54:00,5.61218,5.61252,5.61169,5.61252,11000000.0
2005-03-21 07:55:00,5.61158,5.61208,5.61093,5.61093,12000000.0
2005-03-21 07:56:00,5.61164,5.61212,5.61116,5.61116,13000000.0
2005-03-21 07:57:00,5.61161,5.61161,5.61082,5.61088,8000000.0
2005-03-21 07:58:00,5.61124,5.61143,5.61032,5.61115,14000000.0
2005-03-21 07:59:00,5.61171,5.61186,5.61091,5.61176,15000000.0
2005-03-21 08:00:00,5.61169,5.61232,5.61133,5.61218,10000000.0
2005-03-21 08:01:00,5.61173,5.6118,5.61108,5.61136,13000000.0
2005-03-21 08:02:00,5.61106,5.61199,5.61106,5.61156,14000000.0
2005-03-21 08:03:00,5.61131,5.61178,5.61102,5.61178,12000000.0
2005-03-21 08:04:00,5.61106,5.61112,5.61041,5.61112,16000000.0
2005-03-21 08:05:00,5.61088,5.61088,5.60949,5.61051,14000000.0
2005-03-21 08:06:00,5.61069,5.61092,5.61005,5.61092,19000000.0
2005-03-21 08:07:00,5.6119,5.6119,5.61077,5.6113,19000000.0
2005-03-21 08:08:00,5.61137,5.61138,5.61033,5.61138,11000000.0
2005-03-21 08:09:00,5.6111,5.61142,5.61041,5.61041,10000000.0
2005-03-21 08:10:00,5.61066,5.6118,5.61026,5.61026,16000000.0
2005-03-21 08:11:00,5.61098,5.61186,5.61098,5.61186,9000000.0
2005-03-21 08:12:00,5.61203,5.61203,5.61041,5.61082,10000000.0
2005-03-21 08:13:00,5.61041,5.61084,5.60983,5.60983,11000000.0
2005-03-21 08:14:00,5.60913,5.60913,5.60795,5.60844,12000000.0
2005-03-21 08:15:00,5.60798,5.60866,5.60738,5.60749,15000000.0
2005-03-21 08:16:00,5.60816,5.60867,5.60722,5.60867,14000000.0
2005-03-21 08:17:00,5.60888,5.61093,5.60883,5.61093,10000000.0
2005-03-21 08:18:00,5.61082,5.61128,5.60995,5.60995,9000000.0
2005-03-21 08:19:00,5.61017,5.61039,5.60957,5.6099,11000000.0
2005-03-21 08:20:00,5.6097,5.6097,5.60912,5.60918,11000000.0
2005-03-21 08:21:00,5.60903,5.60903,5.60754,5.60754,20000000.0
2005-03-21 08:22:00,5.60831,5.60831,5.60719,5.60724,8000000.0
2005-03-21 08:23:00,5.60812,5.60858,5.60803,5.60858,12000000.0
2005-03-21 08:24:00,5.60854,5.60872,5.60786,5.60871,13000000.0
2005-03-21 08:25:00,5.60929,5.60929,5.60837,5.60885,12000000.0
2005-03-21 08:26:00,5.60789,5.60971,5.60721,5.60971,13000000.0
2005-03-21 08:27:00,5.60836,5.60908,5.60804,5.60908,11000000.0
2005-03-21 08:28:00,5.60886,5.60896,5.60818,5.60818,8000000.0
2005-03-21 08:29:00,5.60794,5.60843,5.60708,5.60786,12000000.0
2005-03-21 08:30:00,5.60789,5.60805,5.60732,5.60786,11000000.0
2005-03-21 08:31:00,5.60739,5.60742,5.60645,5.60714,10000000.0
2005-03-21 08:32:00,5.60674,5.60698,5.60594,5.60676,13000000.0
2005-03-21 08:33:00,5.60679,5.60713,5.60628,5.60677,11000000.0
2005-03-21 08:34:00,5.6069,5.60705,5.60603,5.6062,17000000.0
2005-03-21 08:35:00,5.60694,5.60701,5.60582,5.60654,11000000.0
2005-03-21 08:36:00,5.60706,5.60709,5.60617,5.60633,10000000.0
2005-03-21 08:37:00,5.60708,5.60722,5.6065,5.60705,9000000.0
2005-03-21 08:38:00,5.60801,5.60857,5.60776,5.60827,18000000.0
2005-03-21 08:39:00,5.60785,5.60826,5.60715,5.60799,8000000.0
2005-03-21 08:40:00,5.60713,5.60713,5.60598,5.60638,7000000.0
2005-03-21 08:41:00,5.60704,5.60858,5.60704,5.60858,16000000.0
2005-03-21 08:42:00,5.60787,5.60793,5.6073,5.60748,14000000.0
2005-03-21 08:43:00,5.6079,5.6089,5.6079,5.60823,12000000.0
2005-03-21 08:44:00,5.60807,5.60807,5.60743,5.60803,9000000.0
2005-03-21 08:45:00,5.60777,5.60777,5.6062,5.60645,18000000.0
2005-03-21 08:46:00,5.60683,5.60752,5.60615,5.60692,14000000.0
2005-03-21 08:47:00,5.60703,5.60703,5.60605,5.60689,18000000.0
2005-03-21 08:48:00,5.60725,5.60834,5.60716,5.60834,12000000.0
2005-03-21 08:49:00,5.60795,5.60855,5.60789,5.60855,14000000.0
2005-03-21 08:50:00,5.60767,5.608,5.60702,5.60737,16000000.0
2005-03-21 08:51:00,5.60818,5.60936,5.60818,5.60901,21000000.0
2005-03-21 08:52:00,5.60953,5.60953,5.60843,5.60889,20000000.0
2005-03-21 08:53:00,5.60867,5.6089,5.60812,5.60854,7000000.0
2005-03-21 08:54:00,5.60818,5.60844,5.60801,5.60844,17000000.0
2005-03-21 08:55:00,5.60855,5.60922,5.60775,5.60887,12000000.0
2005-03-21 08:56:00,5.60916,5.6105,5.60916,5.60972,17000000.0
2005-03-21 08:57:00,5.6098,5.61014,5.60895,5.60907,16000000.0
2005-03-21 08:58:00,5.60931,5.60962,5.60879,5.60962,12000000.0
2005-03-21 08:59:00,5.60921,5.60983,5.60921,5.60981,13000000.0
2005-03-21 09:00:00,5.60966,5.61027,5.60947,5.60999,17000000.0
2005-03-21 09:01:00,5.60966,5.60971,5.6087,5.60927,13000000.0
2005-03-21 09:02:00,5.60879,5.60879,5.608,5.60847,8000000.0
2005-03-21 09:03:00,5.60763,5.60763,5.60637,5.60716,16000000.0
2005-03-21 09:04:00,5.60679,5.6073,5.60618,5.60723,8000000.0
2005-03-21 09:05:00,5.60769,5.60769,5.60655,5.60732,11000000.0
2005-03-21 09:06:00,5.60668,5.60673,5.60585,5.60605,10000000.0
2005-03-21 09:07:00,5.60638,5.60709,5.60621,5.60667,10000000.0
2005-03-21 09:08:00,5.60682,5.60771,5.60582,5.60755,19000000.0
2005-03-21 09:09:00,5.60763,5.60823,5.6076,5.60787,16000000.0
2005-03-21 09:10:00,5.608,5.6081,5.60753,5.60795,8000000.0
2005-03-21 09:11:00,5.608,5.60807,5.6072,5.60752,11000000.0
2005-03-21 09:12:00,5.60746,5.60769,5.6062,5.60714,16000000.0
2005-03-21 09:13:00,5.60671,5.60712,5.60616,5.60654,15000000.0
2005-03-21 09:14:00,5.6063,5.6063,5.60467,5.60489,17000000.0
2005-03-21 09:15:00,5.6049,5.60668,5.60486,5.60651,12000000.0
2005-03-21 09:16:00,5.60674,5.60707,5.60621,5.60656,14000000.0
2005-03-21 09:17:00,5.6067,5.60747,5.60558,5.60558,14000000.0
2005-03-21 09:18:00,5.60539,5.60589,5.60472,5.60589,18000000.0
2005-03-21 09:19:00,5.60523,5.60667,5.60523,5.60634,14000000.0
2005-03-21 09:20:00,5.60607,5.60614,5.60493,5.60493,18000000.0
2005-03-21 09:21:00,5.60525,5.6066,5.60525,5.60606,17000000.0
2005-03-21 09:22:00,5.60582,5.60788,5.60582,5.60788,13000000.0
2005-03-21 09:23:00,5.60844,5.60864,5.60762,5.60835,12000000.0
2005-03-21 09:24:00,5.60838,5.60931,5.60774,5.60931,14000000.0
2005-03-21 09:25:00,5.60892,5.60912,5.60762,5.60825,9000000.0
2005-03-21 09:26:00,5.60875,5.60885,5.60813,5.60871,13000000.0
2005-03-21 09:27:00,5.60887,5.60887,5.60755,5.60803,13000000.0
2005-03-21 09:28:00,5.60816,5.60906,5.60816,5.60906,19000000.0
2005-03-21 09:29:00,5.60975,5.61023,5.60889,5.60937,14000000.0
2005-03-21 09:30:00,5.61008,5.61018,5.60921,5.60965,15000000.0
2005-03-21 09:31:00,5.60958,5.61127,5.60958,5.61127,11000000.0
2005-03-21 09:32:00,5.61052,5.61145,5.61035,5.61035,16000000.0
2005-03-21 09:33:00,5.6105,5.61174,5.61046,5.61174,9000000.0
2005-03-21 09:34:00,5.612,5.61204,5.61137,5.61192,18000000.0
2005-03-21 09:35:00,5.61197,5.61197,5.6101,5.61041,14000000.0
2005-03-21 09:36:00,5.61014,5.61072,5.60963,5.61072,16000000.0
2005-03-21 09:37:00,5.61035,5.61109,5.61017,5.61053,20000000.0
2005-03-21 09:38:00,5.61048,5.61062,5.60943,5.60943,19000000.0
2005-03-21 09:39:00,5.60976,5.6115,5.60976,5.6115,16000000.0
2005-03-21 09:40:00,5.6113,5.6131,5.61117,5.6131,12000000.0
2005-03-21 09:41:00,5.61402,5.6151,5.61345,5.61489,18000000.0
2005-03-21 09:42:00,5.61523,5.61611,5.61486,5.61605,16000000.0
2005-03-21 09:43:00,5.61612,5.61865,5.6161,5.61865,15000000.0
2005-03-21 09:44:00,5.61923,5.61996,5.61844,5.61844,13000000.0
2005-03-21 09:45:00,5.61836,5.61876,5.61803,5.6183,13000000.0
2005-03-21 09:46:00,5.61918,5.61974,5.61821,5.61931,17000000.0
2005-03-21 09:47:00,5.61979,5.62081,5.61957,5.62034,13000000.0
2005-03-21 09:48:00,5.62024,5.62101,5.61958,5.62042,16000000.0
2005-03-21 09:49:00,5.62114,5.62194,5.62017,5.62194,17000000.0
2005-03-21 09:50:00,5.62332,5.62739,5.62272,5.62739,12000000.0
2005-03-21 09:51:00,5.62776,5.62776,5.6257,5.62772,16000000.0
2005-03-21 09:52:00,5.62771,5.62771,5.62614,5.6272,16000000.0
2005-03-21 09:53:00,5.62636,5.6264,5.62527,5.6263,15000000.0
2005-03-21 09:54:00,5.6272,5.62786,5.62636,5.62636,15000000.0
2005-03-21 09:55:00,5.62705,5.6284,5.62684,5.62757,15000000.0
2005-03-21 09:56:00,5.62782,5.62938,5.62782,5.62938,17000000.0
2005-03-21 09:57:00,5.6313,5.6313,5.62959,5.6303,12000000.0
2005-03-21 09:58:00,5.6301,5.6301,5.62854,5.62854,14000000.0
2005-03-21 09:59:00,5.62836,5.62849,5.62772,5.62785,10000000.0
2005-03-21 10:00:00,5.62819,5.62819,5.62622,5.62722,11000000.0
2005-03-21 10:01:00,5.62633,5.62654,5.6255,5.62634,24000000.0
2005-03-21 10:02:00,5.62578,5.62621,5.62495,5.62523,14000000.0
2005-03-21 10:03:00,5.62563,5.62675,5.62538,5.62606,16000000.0
2005-03-21 10:04:00,5.6254,5.62692,5.62511,5.62692,10000000.0
2005-03-21 10:05:00,5.62653,5.62666,5.62572,5.62666,10000000.0
2005-03-21 10:06:00,5.62658,5.62664,5.62523,5.62664,9000000.0
2005-03-21 10:07:00,5.62645,5.62693,5.62619,5.62678,11000000.0
2005-03-21 10:08:00,5.62547,5.62615,5.62456,5.62546,9000000.0
2005-03-21 10:09:00,5.62583,5.62618,5.62555,5.62558,11000000.0
2005-03-21 10:10:00,5.62516,5.62536,5.62444,5.625,15000000.0
2005-03-21 10:11:00,5.62477,5.62477,5.62351,5.62417,16000000.0
2005-03-21 10:12:00,5.62442,5.62574,5.62412,5.62574,19000000.0
2005-03-21 10:13:00,5.62581,5.62616,5.62568,5.62589,9000000.0
2005-03-21 10:14:00,5.62468,5.62599,5.62452,5.62452,11000000.0
2005-03-21 10:15:00,5.62515,5.62526,5.62417,5.62507,8000000.0
2005-03-21 10:16:00,5.62467,5.62516,5.62412,5.62516,17000000.0
2005-03-21 10:17:00,5.62541,5.62541,5.62475,5.62502,16000000.0
2005-03-21 10:18:00,5.6254,5.62588,5.62488,5.62568,16000000.0
2005-03-21 10:19:00,5.62534,5.62618,5.62486,5.62595,17000000.0
2005-03-21 10:20:00,5.62616,5.62688,5.62616,5.62637,16000000.0
2005-03-21 10:21:00,5.6256,5.6256,5.62489,5.6249,7000000.0
2005-03-21 10:22:00,5.62523,5.62576,5.62492,5.62576,10000000.0
2005-03-21 10:23:00,5.62523,5.6254,5.62398,5.62505,14000000.0
2005-03-21 10:24:00,5.62624,5.62815,5.62557,5.62799,13000000.0
2005-03-21 10:25:00,5.62762,5.6277,5.62615,5.62693,12000000.0
2005-03-21 10:26:00,5.62708,5.63016,5.62708,5.62999,11000000.0
2005-03-21 10:27:00,5.62953,5.63024,5.62886,5.62999,13000000.0
2005-03-21 10:28:00,5.62988,5.6303,5.62923,5.63018,13000000.0
2005-03-21 10:29:00,5.63033,5.63033,5.62909,5.62926,11000000.0
2005-03-21 10:30:00,5.62978,5.63143,5.62948,5.63143,9000000.0
2005-03-21 10:31:00,5.63132,5.63229,5.63075,5.63184,16000000.0
2005-03-21 10:32:00,5.63172,5.63218,5.63172,5.63207,9000000.0
2005-03-21 10:33:00,5.63223,5.63223,5.63135,5.63214,12000000.0
2005-03-21 10:34:00,5.63193,5.63193,5.63105,5.63189,11000000.0
2005-03-21 10:35:00,5.63127,5.6315,5.62915,5.62915,17000000.0
2005-03-21 10:36:00,5.63177,5.63252,5.63123,5.63221,10000000.0
2005-03-21 10:37:00,5.63252,5.63252,5.63052,5.63181,15000000.0
2005-03-21 10:38:00,5.63221,5.6323,5.6311,5.63193,17000000.0
2005-03-21 10:39:00,5.63221,5.63324,5.63152,5.63293,13000000.0
2005-03-21 10:40:00,5.63312,5.63312,5.63219,5.633,10000000.0
2005-03-21 10:41:00,5.63243,5.63243,5.63094,5.63194,15000000.0
2005-03-21 10:42:00,5.63096,5.63096,5.62967,5.63041,12000000.0
2005-03-21 10:43:00,5.6307,5.63094,5.62937,5.62938,13000000.0
2005-03-21 10:44:00,5.6292,5.63023,5.62881,5.62916,12000000.0
2005-03-21 10:45:00,5.62992,5.63097,5.62955,5.63011,13000000.0
2005-03-21 10:46:00,5.63155,5.6322,5.631,5.63107,13000000.0
2005-03-21 10:47:00,5.6309,5.63137,5.63042,5.63088,7000000.0
2005-03-21 10:48:00,5.62979,5.63071,5.6297,5.62993,12000000.0
2005-03-21 10:49:00,5.6293,5.63021,5.6293,5.63021,10000000.0
2005-03-21 10:50:00,5.63081,5.63234,5.63041,5.63151,14000000.0
2005-03-21 10:51:00,5.63203,5.63221,5.63136,5.63156,11000000.0
2005-03-21 10:52:00,5.63228,5.63228,5.6314,5.63145,20000000.0
2005-03-21 10:53:00,5.63075,5.63235,5.63075,5.63093,9000000.0
2005-03-21 10:54:00,5.63021,5.6312,5.62928,5.63108,18000000.0
2005-03-21 10:55:00,5.63174,5.63226,5.63136,5.6321,10000000.0
2005-03-21 10:56:00,5.6319,5.6319,5.63013,5.63026,11000000.0
2005-03-21 10:57:00,5.6297,5.63008,5.62873,5.6295,8000000.0
2005-03-21 10:58:00,5.63032,5.63066,5.63007,5.63034,10000000.0
2005-03-21 10:59:00,5.6303,5.63034,5.62937,5.6298,10000000.0
2005-03-21 11:00:00,5.62905,5.62965,5.62858,5.62919,15000000.0
2005-03-21 11:01:00,5.62979,5.62984,5.62872,5.62872,12000000.0
2005-03-21 11:02:00,5.63013,5.63079,5.63005,5.63079,8000000.0
2005-03-21 11:03:00,5.63125,5.6316,5.63064,5.6316,11000000.0
2005-03-21 11:04:00,5.6312,5.6312,5.63008,5.63091,15000000.0
2005-03-21 11:05:00,5.63041,5.63075,5.62906,5.62908,17000000.0
2005-03-21 11:06:00,5.63095,5.63095,5.62923,5.62972,12000000.0
2005-03-21 11:07:00,5.63095,5.63095,5.63033,5.63078,11000000.0
2005-03-21 11:08:00,5.63009,5.63043,5.62917,5.63039,22000000.0
2005-03-21 11:09:00,5.62972,5.62985,5.62808,5.62906,9000000.0
2005-03-21 11:10:00,5.62951,5.62999,5.62829,5.62921,16000000.0
2005-03-21 11:11:00,5.62921,5.62931,5.62826,5.62931,7000000.0
2005-03-21 11:12:00,5.62888,5.62945,5.62754,5.62855,15000000.0
2005-03-21 11:13:00,5.62898,5.62898,5.62806,5.62806,11000000.0
2005-03-21 11:14:00,5.62832,5.62969,5.62807,5.62969,18000000.0
2005-03-21 11:15:00,5.62885,5.62926,5.62808,5.62863,11000000.0
2005-03-21 11:16:00,5.62957,5.62957,5.62892,5.6292,13000000.0
2005-03-21 11:17:00,5.62863,5.63025,5.62863,5.62938,13000000.0
2005-03-21 11:18:00,5.62996,5.6309,5.62978,5.63052,9000000.0
2005-03-21 11:19:00,5.63037,5.63132,5.63016,5.63016,17000000.0
2005-03-21 11:20:00,5.62931,5.6303,5.62895,5.62946,14000000.0
2005-03-21 11:21:00,5.62948,5.62997,5.62848,5.62944,14000000.0
2005-03-21 11:22:00,5.6293,5.62972,5.62853,5.62972,22000000.0
2005-03-21 11:23:00,5.62967,5.63036,5.62933,5.62959,8000000.0
2005-03-21 11:24:00,5.62966,5.62966,5.62872,5.62881,18000000.0
2005-03-21 11:25:00,5.62909,5.62967,5.6285,5.62908,9000000.0
2005-03-21 11:26:00,5.62893,5.63007,5.62858,5.62929,15000000.0
2005-03-21 11:27:00,5.62842,5.62995,5.62842,5.62995,10000000.0
2005-03-21 11:28:00,5.63001,5.63155,5.62966,5.6312,13000000.0
2005-03-21 11:29:00,5.63051,5.6312,5.62985,5.63087,17000000.0
2005-03-21 11:30:00,5.63089,5.63089,5.62881,5.63071,13000000.0
2005-03-21 11:31:00,5.62991,5.63052,5.62835,5.63015,12000000.0
2005-03-21 11:32:00,5.62933,5.63028,5.62881,5.62881,20000000.0
2005-03-21 11:33:00,5.62937,5.63058,5.6287,5.6287,16000000.0
2005-03-21 11:34:00,5.629,5.6302,5.62864,5.6302,13000000.0
2005-03-21 11:35:00,5.62947,5.62979,5.62874,5.6288,14000000.0
2005-03-21 11:36:00,5.62874,5.62915,5.62838,5.62844,11000000.0
2005-03-21 11:37:00,5.6293,5.6293,5.62808,5.62808,16000000.0
2005-03-21 11:38:00,5.63004,5.63073,5.628,5.62895,8000000.0
2005-03-21 11:39:00,5.62767,5.62953,5.62767,5.62953,11000000.0
2005-03-21 11:40:00,5.6297,5.62995,5.6286,5.62929,12000000.0
2005-03-21 11:41:00,5.62943,5.62943,5.6276,5.62824,10000000.0
2005-03-21 11:42:00,5.62785,5.62785,5.62649,5.62714,10000000.0
2005-03-21 11:43:00,5.6268,5.6273,5.62523,5.62713,17000000.0
2005-03-21 11:44:00,5.62784,5.62828,5.62685,5.62828,15000000.0
2005-03-21 11:45:00,5.62721,5.62863,5.62705,5.62857,16000000.0
2005-03-21 11:46:00,5.62776,5.62792,5.62714,5.6279,7000000.0
2005-03-21 11:47:00,5.6287,5.6287,5.6276,5.62815,16000000.0
2005-03-21 11:48:00,5.62835,5.62885,5.62767,5.62848,13000000.0
2005-03-21 11:49:00,5.62847,5.62901,5.62792,5.62888,10000000.0
2005-03-21 11:50:00,5.62949,5.62963,5.62879,5.62954,12000000.0
2005-03-21 11:51:00,5.62919,5.62919,5.62759,5.62862,14000000.0
2005-03-21 11:52:00,5.62832,5.62867,5.62764,5.6279,18000000.0
2005-03-21 11:53:00,5.62822,5.62839,5.62692,5.62716,16000000.0
2005-03-21 11:54:00,5.6284,5.6284,5.62798,5.62798,8000000.0
2005-03-21 11:55:00,5.62772,5.62772,5.62663,5.62724,8000000.0
2005-03-21 11:56:00,5.62719,5.62762,5.62672,5.62674,8000000.0
2005-03-21 11:57:00,5.62716,5.62775,5.62631,5.62728,11000000.0
2005-03-21 11:58:00,5.62797,5.62797,5.62659,5.62795,14000000.0
2005-03-21 11:59:00,5.62818,5.62818,5.62667,5.62717,11000000.0
2005-03-21 12:00:00,5.62679,5.62711,5.62555,5.62647,15000000.0
2005-03-21 12:01:00,5.62541,5.62552,5.6241,5.6248,13000000.0
2005-03-21 12:02:00,5.62502,5.62633,5.62502,5.62527,15000000.0
2005-03-21 12:03:00,5.62553,5.62582,5.62391,5.62391,11000000.0
2005-03-21 12:04:00,5.62408,5.62474,5.62391,5.62471,9000000.0
2005-03-21 12:05:00,5.624,5.62421,5.62328,5.62421,9000000.0
2005-03-21 12:06:00,5.62423,5.62474,5.6235,5.62474,15000000.0
2005-03-21 12:07:00,5.6249,5.62519,5.62449,5.62477,11000000.0
2005-03-21 12:08:00,5.62485,5.62505,5.62455,5.62478,8000000.0
2005-03-21 12:09:00,5.62536,5.62545,5.6247,5.62531,18000000.0
2005-03-21 12:10:00,5.62545,5.62691,5.62503,5.62503,14000000.0
2005-03-21 12:11:00,5.62557,5.62681,5.62557,5.62652,9000000.0
2005-03-21 12:12:00,5.62624,5.62713,5.62505,5.62559,18000000.0
2005-03-21 12:13:00,5.6253,5.62536,5.62455,5.62512,12000000.0
2005-03-21 12:14:00,5.62567,5.62597,5.62462,5.62567,10000000.0
2005-03-21 12:15:00,5.62549,5.62565,5.62513,5.62523,8000000.0
2005-03-21 12:16:00,5.62549,5.62549,5.62434,5.62496,14000000.0
2005-03-21 12:17:00,5.62527,5.62527,5.62407,5.6246,13000000.0
2005-03-21 12:18:00,5.62435,5.62478,5.62382,5.62413,10000000.0
2005-03-21 12:19:00,5.62402,5.62577,5.62402,5.62577,11000000.0
2005-03-21 12:20:00,5.6245,5.62459,5.62398,5.62422,8000000.0
2005-03-21 12:21:00,5.62359,5.62474,5.62359,5.62402,20000000.0
2005-03-21 12:22:00,5.62416,5.62507,5.62378,5.62507,14000000.0
2005-03-21 12:23:00,5.62521,5.62569,5.62429,5.62429,11000000.0
2005-03-21 12:24:00,5.62363,5.6255,5.62363,5.62475,17000000.0
2005-03-21 12:25:00,5.62478,5.6248,5.62411,5.62448,12000000.0
2005-03-21 12:26:00,5.62515,5.62546,5.62421,5.62421,7000000.0
2005-03-21 12:27:00,5.62455,5.62455,5.62364,5.62401,7000000.0
2005-03-21 12:28:00,5.62423,5.62558,5.62352,5.62516,19000000.0
2005-03-21 12:29:00,5.62395,5.62475,5.62366,5.62475,12000000.0
2005-03-21 12:30:00,5.62546,5.62557,5.62444,5.62465,10000000.0
2005-03-21 12:31:00,5.62451,5.62577,5.62407,5.62459,12000000.0
2005-03-21 12:32:00,5.62482,5.62531,5.62398,5.62493,12000000.0
2005-03-21 12:33:00,5.62478,5.62478,5.62367,5.62439,15000000.0
2005-03-21 12:34:00,5.62441,5.62545,5.62435,5.62495,12000000.0
2005-03-21 12:35:00,5.62368,5.62521,5.62297,5.62424,12000000.0
2005-03-21 12:36:00,5.6241,5.6257,5.6241,5.62525,15000000.0
2005-03-21 12:37:00,5.6257,5.62584,5.62518,5.62518,8000000.0
2005-03-21 12:38:00,5.62595,5.62595,5.62483,5.62528,15000000.0
2005-03-21 12:39:00,5.62547,5.62632,5.62486,5.6263,14000000.0
2005-03-21 12:40:00,5.62545,5.6274,5.62545,5.6274,18000000.0
2005-03-21 12:41:00,5.62752,5.62845,5.62711,5.62845,11000000.0
2005-03-21 12:42:00,5.62775,5.62841,5.62698,5.62701,17000000.0
2005-03-21 12:43:00,5.62737,5.62794,5.62705,5.62772,11000000.0
2005-03-21 12:44:00,5.62811,5.62862,5.62737,5.62862,13000000.0
2005-03-21 12:45:00,5.62926,5.62947,5.62829,5.62829,10000000.0
2005-03-21 12:46:00,5.62946,5.63089,5.62908,5.62983,20000000.0
2005-03-21 12:47:00,5.63071,5.63111,5.62982,5.62983,10000000.0
2005-03-21 12:48:00,5.62972,5.63035,5.6295,5.63033,10000000.0
2005-03-21 12:49:00,5.62962,5.63091,5.62962,5.63066,15000000.0
2005-03-21 12:50:00,5.63001,5.63112,5.62979,5.63097,14000000.0
2005-03-21 12:51:00,5.63084,5.63092,5.62981,5.63056,14000000.0
2005-03-21 12:52:00,5.63067,5.63068,5.62959,5.63068,9000000.0
2005-03-21 12:53:00,5.62953,5.63036,5.62953,5.63003,9000000.0
2005-03-21 12:54:00,5.6299,5.63156,5.6299,5.63156,20000000.0
2005-03-21 12:55:00,5.63186,5.63207,5.63145,5.63162,12000000.0
2005-03-21 12:56:00,5.63142,5.63158,5.62962,5.62962,7000000.0
2005-03-21 12:57:00,5.63165,5.63175,5.6303,5.63103,13000000.0
2005-03-21 12:58:00,5.63025,5.6319,5.63025,5.63164,16000000.0
2005-03-21 12:59:00,5.63196,5.63215,5.63118,5.63118,14000000.0
2005-03-21 13:00:00,5.63222,5.63289,5.63132,5.63287,12000000.0
2005-03-21 13:01:00,5.63271,5.63314,5.63186,5.63206,17000000.0
2005-03-21 13:02:00,5.63319,5.63319,5.63158,5.63254,10000000.0
2005-03-21 13:03:00,5.63295,5.63295,5.63162,5.63269,22000000.0
2005-03-21 13:04:00,5.63281,5.63359,5.63163,5.63359,20000000.0
2005-03-21 13:05:00,5.63268,5.63323,5.63174,5.63242,14000000.0
2005-03-21 13:06:00,5.63324,5.63335,5.63235,5.63235,17000000.0
2005-03-21 13:07:00,5.63197,5.63277,5.63164,5.63184,22000000.0
2005-03-21 13:08:00,5.63157,5.63249,5.63122,5.63224,12000000.0
2005-03-21 13:09:00,5.63244,5.63319,5.63175,5.63275,12000000.0
2005-03-21 13:10:00,5.63155,5.63194,5.63023,5.63023,20000000.0
2005-03-21 13:11:00,5.63034,5.6319,5.63034,5.6319,12000000.0
2005-03-21 13:12:00,5.63219,5.63219,5.63125,5.6321,16000000.0
2005-03-21 13:13:00,5.63106,5.63239,5.63045,5.63166,14000000.0
2005-03-21 13:14:00,5.63164,5.6327,5.63036,5.63036,17000000.0
2005-03-21 13:15:00,5.63165,5.63187,5.62989,5.62989,7000000.0
2005-03-21 13:16:00,5.63147,5.63225,5.63138,5.63203,9000000.0
2005-03-21 13:17:00,5.63201,5.63204,5.63077,5.63159,15000000.0
2005-03-21 13:18:00,5.63191,5.63249,5.63115,5.63223,17000000.0
2005-03-21 13:19:00,5.63275,5.63296,5.63163,5.63259,15000000.0
2005-03-21 13:20:00,5.63316,5.63337,5.63258,5.63277,12000000.0
2005-03-21 13:21:00,5.6331,5.63376,5.63258,5.63376,24000000.0
2005-03-21 13:22:00,5.6345,5.63452,5.6335,5.63436,12000000.0
2005-03-21 13:23:00,5.63485,5.63485,5.63374,5.6343,12000000.0
2005-03-21 13:24:00,5.63381,5.63435,5.63316,5.63424,18000000.0
2005-03-21 13:25:00,5.6339,5.6348,5.63351,5.6348,12000000.0
2005-03-21 13:26:00,5.63485,5.63564,5.63411,5.63454,12000000.0
2005-03-21 13:27:00,5.63447,5.63452,5.63355,5.63429,9000000.0
2005-03-21 13:28:00,5.63485,5.6357,5.63446,5.63511,15000000.0
2005-03-21 13:29:00,5.63577,5.63591,5.63503,5.63591,14000000.0
2005-03-21 13:30:00,5.63467,5.63592,5.63466,5.63537,11000000.0
2005-03-21 13:31:00,5.63529,5.63529,5.63328,5.6344,11000000.0
2005-03-21 13:32:00,5.63407,5.63453,5.63318,5.63453,8000000.0
2005-03-21 13:33:00,5.63485,5.63526,5.63445,5.63483,14000000.0
2005-03-21 13:34:00,5.63415,5.63495,5.63368,5.63434,11000000.0
2005-03-21 13:35:00,5.63432,5.63498,5.63361,5.63478,16000000.0
2005-03-21 13:36:00,5.63586,5.63586,5.6338,5.63469,8000000.0
2005-03-21 13:37:00,5.63448,5.63448,5.63283,5.6329,17000000.0
2005-03-21 13:38:00,5.63212,5.63342,5.63206,5.63342,14000000.0
2005-03-21 13:39:00,5.63192,5.63348,5.63192,5.63248,10000000.0
2005-03-21 13:40:00,5.63322,5.63375,5.63313,5.6334,8000000.0
2005-03-21 13:41:00,5.63356,5.63383,5.63325,5.63374,11000000.0
2005-03-21 13:42:00,5.63425,5.63522,5.63345,5.6344,14000000.0
2005-03-21 13:43:00,5.63373,5.6338,5.63274,5.6338,11000000.0
2005-03-21 13:44:00,5.63301,5.6345,5.6328,5.63387,11000000.0
2005-03-21 13:45:00,5.63487,5.63487,5.63288,5.63469,14000000.0
2005-03-21 13:46:00,5.63445,5.63491,5.63394,5.63437,11000000.0
2005-03-21 13:47:00,5.63522,5.63557,5.63451,5.63531,13000000.0
2005-03-21 13:48:00,5.63369,5.63478,5.63369,5.63471,14000000.0
2005-03-21 13:49:00,5.63467,5.63513,5.63396,5.63461,12000000.0
2005-03-21 13:50:00,5.63434,5.63491,5.63334,5.63437,16000000.0
2005-03-21 13:51:00,5.63451,5.63562,5.63399,5.63399,14000000.0
2005-03-21 13:52:00,5.63453,5.63573,5.63453,5.63567,10000000.0
2005-03-21 13:53:00,5.63445,5.63526,5.63432,5.63432,10000000.0
2005-03-21 13:54:00,5.63489,5.63539,5.63402,5.63539,8000000.0
2005-03-21 13:55:00,5.63556,5.63564,5.63435,5.63458,13000000.0
2005-03-21 13:56:00,5.63547,5.63578,5.63483,5.63556,17000000.0
2005-03-21 13:57:00,5.63622,5.63743,5.63528,5.63735,13000000.0
2005-03-21 13:58:00,5.63829,5.6392,5.63771,5.6392,7000000.0
2005-03-21 13:59:00,5.63957,5.64038,5.63932,5.6403,9000000.0
2005-03-21 14:00:00,5.63961,5.64008,5.63883,5.64008,7000000.0
2005-03-21 14:01:00,5.63971,5.64046,5.63971,5.64028,11000000.0
2005-03-21 14:02:00,5.64048,5.64089,5.63956,5.63996,19000000.0
2005-03-21 14:03:00,5.64043,5.64086,5.64009,5.64056,13000000.0
2005-03-21 14:04:00,5.64036,5.64048,5.63927,5.64038,22000000.0
2005-03-21 14:05:00,5.63992,5.64081,5.63992,5.64041,17000000.0
2005-03-21 14:06:00,5.63958,5.64145,5.63958,5.64085,11000000.0
2005-03-21 14:07:00,5.64006,5.64006,5.63923,5.64002,9000000.0
2005-03-21 14:08:00,5.64023,5.64023,5.63893,5.63964,11000000.0
2005-03-21 14:09:00,5.63988,5.63988,5.63835,5.63902,12000000.0
2005-03-21 14:10:00,5.63899,5.63993,5.63899,5.63933,13000000.0
2005-03-21 14:11:00,5.63955,5.63957,5.63853,5.63913,14000000.0
2005-03-21 14:12:00,5.63951,5.63963,5.63887,5.63963,11000000.0
2005-03-21 14:13:00,5.6398,5.6398,5.63914,5.63936,11000000.0
2005-03-21 14:14:00,5.63985,5.63985,5.63853,5.63949,7000000.0
2005-03-21 14:15:00,5.64002,5.64048,5.63931,5.63934,14000000.0
2005-03-21 14:16:00,5.63963,5.63969,5.63827,5.63889,13000000.0
2005-03-21 14:17:00,5.63887,5.63887,5.63736,5.63848,22000000.0
2005-03-21 14:18:00,5.63842,5.63959,5.63799,5.63842,15000000.0
2005-03-21 14:19:00,5.63879,5.63879,5.63743,5.63869,12000000.0
2005-03-21 14:20:00,5.63868,5.63896,5.63828,5.63894,7000000.0
2005-03-21 14:21:00,5.63878,5.63898,5.6375,5.63855,13000000.0
2005-03-21 14:22:00,5.63851,5.63851,5.63748,5.63819,8000000.0
2005-03-21 14:23:00,5.63838,5.63859,5.63741,5.63765,11000000.0
2005-03-21 14:24:00,5.63728,5.63728,5.63586,5.63586,13000000.0
2005-03-21 14:25:00,5.63568,5.63666,5.63489,5.63557,15000000.0
2005-03-21 14:26:00,5.63561,5.63573,5.63526,5.63552,8000000.0
2005-03-21 14:27:00,5.63607,5.63649,5.63565,5.63644,10000000.0
2005-03-21 14:28:00,5.63699,5.63854,5.63655,5.63766,11000000.0
2005-03-21 14:29:00,5.63691,5.63728,5.63539,5.63617,21000000.0
2005-03-21 14:30:00,5.6347,5.63617,5.6347,5.6349,11000000.0
2005-03-21 14:31:00,5.6359,5.6359,5.6346,5.63554,17000000.0
2005-03-21 14:32:00,5.6358,5.63706,5.63574,5.63658,15000000.0
2005-03-21 14:33:00,5.637,5.63739,5.63642,5.63685,8000000.0
2005-03-21 14:34:00,5.63597,5.63727,5.63597,5.63727,9000000.0
2005-03-21 14:35:00,5.63714,5.63728,5.63612,5.63693,11000000.0
2005-03-21 14:36:00,5.63532,5.6366,5.63532,5.63645,15000000.0
2005-03-21 14:37:00,5.63738,5.63738,5.63614,5.63672,8000000.0
2005-03-21 14:38:00,5.63629,5.6372,5.63623,5.63675,10000000.0
2005-03-21 14:39:00,5.63685,5.63685,5.63526,5.63568,19000000.0
2005-03-21 14:40:00,5.63592,5.63726,5.63592,5.63675,15000000.0
2005-03-21 14:41:00,5.63671,5.63692,5.63582,5.63681,15000000.0
2005-03-21 14:42:00,5.63657,5.63728,5.63582,5.63582,17000000.0
2005-03-21 14:43:00,5.63594,5.63754,5.63594,5.63754,15000000.0
2005-03-21 14:44:00,5.63795,5.63831,5.63706,5.63811,15000000.0
2005-03-21 14:45:00,5.63872,5.63878,5.63778,5.63778,9000000.0
2005-03-21 14:46:00,5.63921,5.63959,5.63887,5.63908,11000000.0
2005-03-21 14:47:00,5.63957,5.64019,5.63924,5.6398,12000000.0
2005-03-21 14:48:00,5.63834,5.64,5.63821,5.64,12000000.0
2005-03-21 14:49:00,5.63986,5.64039,5.63961,5.63992,12000000.0
2005-03-21 14:50:00,5.63966,5.64027,5.6392,5.6392,15000000.0
2005-03-21 14:51:00,5.63918,5.64057,5.63918,5.64057,10000000.0
2005-03-21 14:52:00,5.64051,5.64051,5.63919,5.63975,13000000.0
2005-03-21 14:53:00,5.63904,5.63904,5.63782,5.63904,13000000.0
2005-03-21 14:54:00,5.63861,5.63981,5.63844,5.63903,9000000.0
2005-03-21 14:55:00,5.63936,5.63944,5.63798,5.63835,16000000.0
2005-03-21 14:56:00,5.63815,5.63815,5.6367,5.6378,15000000.0
2005-03-21 14:57:00,5.63803,5.63814,5.63658,5.63707,15000000.0
2005-03-21 14:58:00,5.63695,5.63695,5.63576,5.63627,11000000.0
2005-03-21 14:59:00,5.63592,5.63613,5.63441,5.63441,14000000.0
2005-03-21 15:00:00,5.63395,5.63486,5.6336,5.6346,18000000.0
2005-03-21 15:01:00,5.63333,5.63436,5.63311,5.63436,12000000.0
2005-03-21 15:02:00,5.63474,5.63517,5.6339,5.63456,7000000.0
2005-03-21 15:03:00,5.63408,5.63421,5.63324,5.63381,18000000.0
2005-03-21 15:04:00,5.63393,5.6344,5.63307,5.63355,21000000.0
2005-03-21 15:05:00,5.63437,5.63487,5.63375,5.63439,13000000.0
2005-03-21 15:06:00,5.63407,5.63484,5.63291,5.63481,14000000.0
2005-03-21 15:07:00,5.63366,5.63504,5.63364,5.63486,22000000.0
2005-03-21 15:08:00,5.63482,5.63547,5.63459,5.63547,10000000.0
2005-03-21 15:09:00,5.63576,5.63605,5.63497,5.63548,9000000.0
2005-03-21 15:10:00,5.6346,5.63688,5.6346,5.63593,14000000.0
2005-03-21 15:11:00,5.63584,5.63596,5.63485,5.63545,12000000.0
2005-03-21 15:12:00,5.63537,5.63608,5.63477,5.63608,13000000.0
2005-03-21 15:13:00,5.63573,5.63663,5.63553,5.63658,12000000.0
2005-03-21 15:14:00,5.63605,5.63628,5.6356,5.63615,10000000.0
2005-03-21 15:15:00,5.63686,5.63853,5.63627,5.63853,16000000.0
2005-03-21 15:16:00,5.63832,5.63938,5.63801,5.63887,15000000.0
2005-03-21 15:17:00,5.63907,5.64023,5.63903,5.63939,14000000.0
2005-03-21 15:18:00,5.6402,5.64122,5.63957,5.64076,12000000.0
2005-03-21 15:19:00,5.6413,5.64139,5.64045,5.64053,11000000.0
2005-03-21 15:20:00,5.64147,5.64147,5.64029,5.6407,14000000.0
2005-03-21 15:21:00,5.64057,5.64165,5.64057,5.64127,14000000.0
2005-03-21 15:22:00,5.64011,5.6409,5.63994,5.64082,10000000.0
2005-03-21 15:23:00,5.64034,5.64161,5.64034,5.6413,11000000.0
2005-03-21 15:24:00,5.64045,5.64134,5.64018,5.64125,10000000.0
2005-03-21 15:25:00,5.64085,5.64113,5.64018,5.64058,16000000.0
2005-03-21 15:26:00,5.64011,5.64059,5.63966,5.64056,15000000.0
2005-03-21 15:27:00,5.64102,5.64185,5.64049,5.64093,10000000.0
2005-03-21 15:28:00,5.64289,5.64315,5.64196,5.64291,11000000.0
2005-03-21 15:29:00,5.64377,5.64385,5.64284,5.64361,19000000.0
2005-03-21 15:30:00,5.64364,5.64388,5.64257,5.64325,10000000.0
2005-03-21 15:31:00,5.64371,5.64407,5.6427,5.6427,14000000.0
2005-03-21 15:32:00,5.6433,5.64389,5.6427,5.64389,12000000.0
2005-03-21 15:33:00,5.64321,5.64422,5.64222,5.64222,20000000.0
2005-03-21 15:34:00,5.64268,5.6434,5.64115,5.64115,12000000.0
2005-03-21 15:35:00,5.641,5.64234,5.641,5.64202,12000000.0
2005-03-21 15:36:00,5.64225,5.64308,5.64216,5.64219,10000000.0
2005-03-21 15:37:00,5.642,5.64231,5.64106,5.64186,10000000.0
2005-03-21 15:38:00,5.64155,5.64198,5.64041,5.64072,13000000.0
2005-03-21 15:39:00,5.64058,5.6419,5.64058,5.6419,7000000.0
2005-03-21 15:40:00,5.64118,5.64118,5.64047,5.6408,10000000.0
2005-03-21 15:41:00,5.64028,5.641,5.64028,5.64068,9000000.0
2005-03-21 15:42:00,5.64069,5.64084,5.64062,5.64069,13000000.0
2005-03-21 15:43:00,5.64112,5.64218,5.64086,5.64086,16000000.0
2005-03-21 15:44:00,5.64236,5.64334,5.64183,5.6422,14000000.0
2005-03-21 15:45:00,5.64317,5.6432,5.64241,5.6432,15000000.0
2005-03-21 15:46:00,5.64383,5.6447,5.64317,5.64349,13000000.0
2005-03-21 15:47:00,5.6441,5.64458,5.64331,5.64388,9000000.0
2005-03-21 15:48:00,5.64395,5.64565,5.64395,5.64552,21000000.0
2005-03-21 15:49:00,5.64614,5.64622,5.64532,5.64609,23000000.0
2005-03-21 15:50:00,5.64634,5.64834,5.64557,5.64834,12000000.0
2005-03-21 15:51:00,5.64782,5.64818,5.6465,5.64671,19000000.0
2005-03-21 15:52:00,5.6473,5.6473,5.64576,5.64576,15000000.0
2005-03-21 15:53:00,5.64666,5.64666,5.64558,5.64611,14000000.0
2005-03-21 15:54:00,5.64658,5.64658,5.64513,5.64628,15000000.0
2005-03-21 15:55:00,5.64623,5.64649,5.64546,5.64649,12000000.0
2005-03-21 15:56:00,5.64529,5.64606,5.64428,5.64569,18000000.0
2005-03-21 15:57:00,5.64491,5.64578,5.64408,5.64463,10000000.0
2005-03-21 15:58:00,5.64375,5.64452,5.64229,5.64229,22000000.0
2005-03-21 15:59:00,5.64421,5.64421,5.64241,5.6429,12000000.0
2005-03-21 16:00:00,5.64369,5.64526,5.64369,5.64445,12000000.0
2005-03-21 16:01:00,5.6438,5.64435,5.64318,5.64341,12000000.0
2005-03-21 16:02:00,5.64356,5.64458,5.64327,5.64358,13000000.0
2005-03-21 16:03:00,5.64386,5.64386,5.64202,5.64202,13000000.0
2005-03-21 16:04:00,5.64194,5.64194,5.64098,5.64112,11000000.0
2005-03-21 16:05:00,5.64214,5.64233,5.64113,5.64233,9000000.0
2005-03-21 16:06:00,5.64107,5.64167,5.6403,5.6413,14000000.0
2005-03-21 16:07:00,5.64078,5.6411,5.63975,5.63975,15000000.0
2005-03-21 16:08:00,5.64064,5.64149,5.64007,5.64149,15000000.0
2005-03-21 16:09:00,5.64098,5.64228,5.64051,5.6416,17000000.0
2005-03-21 16:10:00,5.64178,5.64261,5.64165,5.6419,14000000.0
2005-03-21 16:11:00,5.64122,5.64122,5.6401,5.6401,9000000.0
2005-03-21 16:12:00,5.64067,5.64118,5.6378,5.64082,15000000.0
2005-03-21 16:13:00,5.6404,5.64153,5.6404,5.64132,14000000.0
2005-03-21 16:14:00,5.641,5.64129,5.64008,5.64122,12000000.0
2005-03-21 16:15:00,5.64145,5.64178,5.64038,5.64038,14000000.0
2005-03-21 16:16:00,5.64091,5.64164,5.64034,5.64039,13000000.0
2005-03-21 16:17:00,5.63921,5.6397,5.63852,5.6397,18000000.0
2005-03-21 16:18:00,5.63867,5.63999,5.63867,5.63924,13000000.0
2005-03-21 16:19:00,5.63875,5.63956,5.63833,5.63956,8000000.0
2005-03-21 16:20:00,5.63959,5.63961,5.63869,5.63934,13000000.0
2005-03-21 16:21:00,5.63901,5.63901,5.63704,5.63704,12000000.0
2005-03-21 16:22:00,5.63695,5.63757,5.63665,5.63748,11000000.0
2005-03-21 16:23:00,5.63838,5.63838,5.63714,5.63792,14000000.0
2005-03-21 16:24:00,5.63757,5.63864,5.63757,5.63826,15000000.0
2005-03-21 16:25:00,5.63857,5.63934,5.63842,5.63883,11000000.0
2005-03-21 16:26:00,5.63983,5.63999,5.63902,5.63908,8000000.0
2005-03-21 16:27:00,5.63897,5.63974,5.63879,5.63929,10000000.0
2005-03-21 16:28:00,5.63959,5.63975,5.63814,5.63975,15000000.0
2005-03-21 16:29:00,5.63959,5.63977,5.63912,5.63974,7000000.0
2005-03-21 16:30:00,5.64029,5.64048,5.63917,5.63988,16000000.0
2005-03-21 16:31:00,5.64033,5.6419,5.63983,5.64086,14000000.0
2005-03-21 16:32:00,5.64181,5.64212,5.6413,5.6421,7000000.0
2005-03-21 16:33:00,5.64231,5.64231,5.64099,5.64142,8000000.0
2005-03-21 16:34:00,5.64025,5.64174,5.64025,5.64153,8000000.0
2005-03-21 16:35:00,5.6407,5.6414,5.64056,5.64113,9000000.0
2005-03-21 16:36:00,5.64084,5.64159,5.6406,5.6406,13000000.0
2005-03-21 16:37:00,5.64024,5.64142,5.6402,5.64085,18000000.0
2005-03-21 16:38:00,5.64069,5.64168,5.64024,5.64113,18000000.0
2005-03-21 16:39:00,5.64122,5.64177,5.64022,5.6412,20000000.0
2005-03-21 16:40:00,5.64014,5.641,5.63991,5.64081,13000000.0
2005-03-21 16:41:00,5.64181,5.64188,5.64062,5.6411,20000000.0
2005-03-21 16:42:00,5.641,5.64258,5.64082,5.64191,18000000.0
2005-03-21 16:43:00,5.64321,5.64321,5.64188,5.64218,15000000.0
2005-03-21 16:44:00,5.64116,5.64199,5.6404,5.6419,20000000.0
2005-03-21 16:45:00,5.6408,5.64296,5.6408,5.64191,13000000.0
2005-03-21 16:46:00,5.64227,5.64238,5.64104,5.64167,15000000.0
2005-03-21 16:47:00,5.64198,5.64229,5.64154,5.6419,8000000.0
2005-03-21 16:48:00,5.64164,5.64173,5.64068,5.64099,11000000.0
2005-03-21 16:49:00,5.64066,5.64155,5.63943,5.64054,12000000.0
2005-03-21 16:50:00,5.63855,5.6389,5.63702,5.63754,15000000.0
2005-03-21 16:51:00,5.63758,5.63896,5.63733,5.63775,18000000.0
2005-03-21 16:52:00,5.63795,5.63881,5.63782,5.63836,14000000.0
2005-03-21 16:53:00,5.63815,5.63815,5.63681,5.63722,8000000.0
2005-03-21 16:54:00,5.63653,5.63742,5.63618,5.63725,11000000.0
2005-03-21 16:55:00,5.63807,5.63844,5.63752,5.63844,12000000.0
2005-03-21 16:56:00,5.63869,5.63953,5.63772,5.63953,10000000.0
2005-03-21 16:57:00,5.63915,5.63948,5.63886,5.63917,8000000.0
2005-03-21 16:58:00,5.63881,5.63973,5.63868,5.63951,9000000.0
2005-03-21 16:59:00,5.63886,5.64022,5.63886,5.63989,13000000.0
2005-03-21 17:00:00,5.63993,5.64004,5.63922,5.63926,11000000.0
2005-03-21 17:01:00,5.6384,5.6384,5.63734,5.63794,12000000.0
2005-03-21 17:02:00,5.63641,5.63641,5.6351,5.63574,10000000.0
2005-03-21 17:03:00,5.63601,5.63714,5.63571,5.63714,16000000.0
2005-03-21 17:04:00,5.63691,5.63743,5.636,5.63653,13000000.0
2005-03-21 17:05:00,5.63682,5.63894,5.63682,5.6381,16000000.0
2005-03-21 17:06:00,5.63729,5.63773,5.63678,5.63773,12000000.0
2005-03-21 17:07:00,5.63693,5.63766,5.636,5.636,8000000.0
2005-03-21 17:08:00,5.63679,5.63883,5.63669,5.63883,21000000.0
2005-03-21 17:09:00,5.63951,5.64057,5.63851,5.64035,16000000.0
2005-03-21 17:10:00,5.64122,5.64129,5.63995,5.64055,11000000.0
2005-03-21 17:11:00,5.64021,5.64202,5.64021,5.6407,11000000.0
2005-03-21 17:12:00,5.64033,5.64233,5.64018,5.64233,9000000.0
2005-03-21 17:13:00,5.64229,5.64237,5.64166,5.64166,9000000.0
2005-03-21 17:14:00,5.64103,5.64176,5.64057,5.64176,17000000.0
2005-03-21 17:15:00,5.64181,5.64185,5.64081,5.64172,11000000.0
2005-03-21 17:16:00,5.64153,5.64158,5.6406,5.64122,15000000.0
2005-03-21 17:17:00,5.64182,5.64182,5.63887,5.63887,13000000.0
2005-03-21 17:18:00,5.6416,5.64278,5.64011,5.64278,15000000.0
2005-03-21 17:19:00,5.64397,5.64517,5.64374,5.64517,17000000.0
2005-03-21 17:20:00,5.64523,5.64549,5.6443,5.64456,12000000.0
2005-03-21 17:21:00,5.64397,5.64399,5.64283,5.6432,7000000.0
2005-03-21 17:22:00,5.64327,5.64327,5.64195,5.64195,14000000.0
2005-03-21 17:23:00,5.64247,5.64276,5.64141,5.64275,13000000.0
2005-03-21 17:24:00,5.64235,5.64259,5.64121,5.64121,9000000.0
2005-03-21 17:25:00,5.64193,5.64224,5.64064,5.64214,11000000.0
2005-03-21 17:26:00,5.64243,5.64243,5.64117,5.64218,16000000.0
2005-03-21 17:27:00,5.64135,5.64235,5.64135,5.64235,9000000.0
2005-03-21 17:28:00,5.64262,5.64262,5.64084,5.64143,15000000.0
2005-03-21 17:29:00,5.64188,5.6421,5.64076,5.64174,11000000.0
2005-03-21 17:30:00,5.64105,5.64209,5.64086,5.64125,19000000.0
2005-03-21 17:31:00,5.64035,5.64122,5.63983,5.6407,11000000.0
2005-03-21 17:32:00,5.64042,5.64073,5.6396,5.64073,9000000.0
2005-03-21 17:33:00,5.64004,5.64012,5.63866,5.63992,10000000.0
2005-03-21 17:34:00,5.63999,5.64021,5.63842,5.63842,14000000.0
2005-03-21 17:35:00,5.63916,5.63935,5.63828,5.63828,13000000.0
2005-03-21 17:36:00,5.63897,5.63897,5.63806,5.63876,11000000.0
2005-03-21 17:37:00,5.63963,5.64001,5.63892,5.63969,15000000.0
2005-03-21 17:38:00,5.64005,5.64123,5.63999,5.64039,17000000.0
2005-03-21 17:39:00,5.6401,5.64116,5.6401,5.64066,8000000.0
2005-03-21 17:40:00,5.64138,5.64214,5.64089,5.64167,12000000.0
2005-03-21 17:41:00,5.6417,5.64244,5.6413,5.64192,21000000.0
2005-03-21 17:42:00,5.64276,5.64357,5.64241,5.64337,13000000.0
2005-03-21 17:43:00,5.64354,5.64385,5.64285,5.64385,11000000.0
2005-03-21 17:44:00,5.64358,5.64358,5.64191,5.64253,19000000.0
2005-03-21 17:45:00,5.64306,5.64404,5.64294,5.64404,10000000.0
2005-03-21 17:46:00,5.64462,5.64482,5.64361,5.64437,13000000.0
2005-03-21 17:47:00,5.64459,5.6446,5.64306,5.64306,9000000.0
2005-03-21 17:48:00,5.64345,5.64456,5.64345,5.64405,14000000.0
2005-03-21 17:49:00,5.64376,5.64436,5.64267,5.64407,14000000.0
2005-03-21 17:50:00,5.64402,5.64466,5.64314,5.64351,17000000.0
2005-03-21 17:51:00,5.64328,5.6435,5.64262,5.64324,13000000.0
2005-03-21 17:52:00,5.64255,5.64255,5.64045,5.64218,24000000.0
2005-03-21 17:53:00,5.64249,5.64302,5.64185,5.64302,16000000.0
2005-03-21 17:54:00,5.64351,5.64395,5.64262,5.64395,16000000.0
2005-03-21 17:55:00,5.64409,5.64446,5.64308,5.64446,13000000.0
2005-03-21 17:56:00,5.64471,5.64544,5.64415,5.64456,15000000.0
2005-03-21 17:57:00,5.64442,5.64514,5.64394,5.64514,10000000.0
2005-03-21 17:58:00,5.64402,5.64435,5.64232,5.64435,15000000.0
2005-03-21 17:59:00,5.6445,5.6445,5.64289,5.64399,13000000.0
2005-03-21 18:00:00,5.6437,5.6437,5.64259,5.64323,7000000.0
2005-03-21 18:01:00,5.64231,5.64242,5.64144,5.64208,18000000.0
2005-03-21 18:02:00,5.64165,5.64217,5.6412,5.64207,17000000.0
2005-03-21 18:03:00,5.6422,5.64312,5.64194,5.64312,16000000.0
2005-03-21 18:04:00,5.64119,5.64226,5.64059,5.64059,14000000.0
2005-03-21 18:05:00,5.64166,5.64166,5.64051,5.64149,13000000.0
2005-03-21 18:06:00,5.64136,5.64151,5.64026,5.64072,18000000.0
2005-03-21 18:07:00,5.64064,5.64153,5.64037,5.64055,12000000.0
2005-03-21 18:08:00,5.64122,5.6418,5.64063,5.6418,18000000.0
2005-03-21 18:09:00,5.64135,5.6414,5.63998,5.6414,12000000.0
2005-03-21 18:10:00,5.64182,5.64204,5.64118,5.64178,13000000.0
2005-03-21 18:11:00,5.64199,5.64233,5.64146,5.64154,10000000.0
2005-03-21 18:12:00,5.64083,5.6417,5.64051,5.64166,11000000.0
2005-03-21 18:13:00,5.64173,5.64187,5.64067,5.64113,14000000.0
2005-03-21 18:14:00,5.64143,5.64178,5.64116,5.64178,10000000.0
2005-03-21 18:15:00,5.64025,5.64072,5.63948,5.63966,10000000.0
2005-03-21 18:16:00,5.63888,5.64011,5.63888,5.63969,9000000.0
2005-03-21 18:17:00,5.63962,5.64005,5.63846,5.63846,18000000.0
2005-03-21 18:18:00,5.64022,5.64153,5.64,5.64098,14000000.0
2005-03-21 18:19:00,5.64133,5.64175,5.64069,5.64112,10000000.0
2005-03-21 18:20:00,5.64046,5.64123,5.64023,5.64046,15000000.0
2005-03-21 18:21:00,5.64087,5.64277,5.64057,5.64277,18000000.0
2005-03-21 18:22:00,5.64254,5.64332,5.64223,5.64288,14000000.0
2005-03-21 18:23:00,5.64356,5.64356,5.64245,5.64296,7000000.0
2005-03-21 18:24:00,5.64266,5.64368,5.64266,5.64328,9000000.0
2005-03-21 18:25:00,5.64354,5.64449,5.64345,5.6441,13000000.0
2005-03-21 18:26:00,5.64365,5.6449,5.64365,5.64419,16000000.0
2005-03-21 18:27:00,5.64394,5.64398,5.64254,5.64398,14000000.0
2005-03-21 18:28:00,5.6442,5.64566,5.64377,5.64557,13000000.0
2005-03-21 18:29:00,5.64651,5.64653,5.64498,5.64509,11000000.0
2005-03-21 18:30:00,5.64514,5.6459,5.64478,5.64578,16000000.0
2005-03-21 18:31:00,5.64614,5.6467,5.64549,5.6467,12000000.0
2005-03-21 18:32:00,5.64656,5.64756,5.64636,5.64746,11000000.0
2005-03-21 18:33:00,5.64728,5.64781,5.64639,5.64756,13000000.0
2005-03-21 18:34:00,5.64871,5.65046,5.6485,5.64972,13000000.0
2005-03-21 18:35:00,5.65083,5.65159,5.65011,5.65109,18000000.0
2005-03-21 18:36:00,5.65162,5.65279,5.65081,5.65279,18000000.0
2005-03-21 18:37:00,5.65261,5.65338,5.65245,5.65338,18000000.0
2005-03-21 18:38:00,5.65335,5.65369,5.65254,5.65369,11000000.0
2005-03-21 18:39:00,5.65345,5.65403,5.65271,5.65403,11000000.0
2005-03-21 18:40:00,5.65382,5.65387,5.65303,5.65332,14000000.0
2005-03-21 18:41:00,5.65382,5.65504,5.65302,5.65464,16000000.0
2005-03-21 18:42:00,5.65494,5.65494,5.65354,5.6546,14000000.0
2005-03-21 18:43:00,5.65476,5.65486,5.65343,5.65425,10000000.0
2005-03-21 18:44:00,5.65424,5.65511,5.65372,5.65507,13000000.0
2005-03-21 18:45:00,5.65593,5.65631,5.65507,5.65625,13000000.0
2005-03-21 18:46:00,5.65659,5.65659,5.65487,5.65487,12000000.0
2005-03-21 18:47:00,5.65572,5.65642,5.65502,5.65642,14000000.0
2005-03-21 18:48:00,5.65594,5.65594,5.65495,5.65512,15000000.0
2005-03-21 18:49:00,5.65418,5.65459,5.65316,5.6537,12000000.0
2005-03-21 18:50:00,5.65335,5.65366,5.65244,5.65311,9000000.0
2005-03-21 18:51:00,5.65255,5.65357,5.65246,5.65291,17000000.0
2005-03-21 18:52:00,5.65414,5.65535,5.6532,5.6532,9000000.0
2005-03-21 18:53:00,5.65311,5.65428,5.65213,5.65213,14000000.0
2005-03-21 18:54:00,5.65178,5.65301,5.65178,5.65259,14000000.0
2005-03-21 18:55:00,5.65264,5.65294,5.6523,5.6527,10000000.0
2005-03-21 18:56:00,5.65261,5.65299,5.65111,5.65111,16000000.0
2005-03-21 18:57:00,5.65163,5.65254,5.65124,5.65232,17000000.0
2005-03-21 18:58:00,5.65209,5.6528,5.65114,5.65219,14000000.0
2005-03-21 18:59:00,5.65246,5.65251,5.65159,5.652,14000000.0
2005-03-21 19:00:00,5.65168,5.65262,5.65106,5.65262,15000000.0
2005-03-21 19:01:00,5.65284,5.65311,5.65199,5.65311,15000000.0
2005-03-21 19:02:00,5.65426,5.65589,5.65383,5.65589,14000000.0
2005-03-21 19:03:00,5.65609,5.65725,5.65497,5.65725,14000000.0
2005-03-21 19:04:00,5.65679,5.65782,5.65661,5.65727,12000000.0
2005-03-21 19:05:00,5.65742,5.65742,5.65613,5.65714,15000000.0
2005-03-21 19:06:00,5.65632,5.65752,5.65611,5.6572,16000000.0
2005-03-21 19:07:00,5.65689,5.65766,5.65624,5.6576,20000000.0
2005-03-21 19:08:00,5.65768,5.65825,5.65746,5.65812,8000000.0
2005-03-21 19:09:00,5.65732,5.65817,5.65676,5.65817,17000000.0
2005-03-21 19:10:00,5.65834,5.65934,5.65775,5.65934,9000000.0
2005-03-21 19:11:00,5.65933,5.66049,5.65928,5.66049,16000000.0
2005-03-21 19:12:00,5.66061,5.66176,5.66048,5.66058,13000000.0
2005-03-21 19:13:00,5.66109,5.66193,5.66056,5.66062,10000000.0
2005-03-21 19:14:00,5.66149,5.6615,5.66023,5.6615,20000000.0
2005-03-21 19:15:00,5.6615,5.66153,5.65971,5.66079,12000000.0
2005-03-21 19:16:00,5.66039,5.66048,5.65925,5.66018,8000000.0
2005-03-21 19:17:00,5.65975,5.66052,5.65882,5.65929,18000000.0
2005-03-21 19:18:00,5.65859,5.65893,5.6574,5.6574,11000000.0
2005-03-21 19:19:00,5.65766,5.65773,5.65619,5.65712,12000000.0
2005-03-21 19:20:00,5.65771,5.65799,5.65684,5.65684,14000000.0
2005-03-21 19:21:00,5.65735,5.65785,5.65727,5.65731,13000000.0
2005-03-21 19:22:00,5.65729,5.65868,5.65727,5.65762,12000000.0
2005-03-21 19:23:00,5.65804,5.65805,5.65706,5.65732,14000000.0
2005-03-21 19:24:00,5.65736,5.65786,5.65615,5.65747,19000000.0
2005-03-21 19:25:00,5.65726,5.6577,5.6569,5.65696,8000000.0
2005-03-21 19:26:00,5.65715,5.65773,5.65682,5.65701,7000000.0
2005-03-21 19:27:00,5.65636,5.65794,5.65636,5.65794,20000000.0
2005-03-21 19:28:00,5.6575,5.65838,5.65729,5.65729,17000000.0
2005-03-21 19:29:00,5.65745,5.65778,5.65682,5.65743,10000000.0
2005-03-21 19:30:00,5.65731,5.65738,5.65623,5.65644,15000000.0
2005-03-21 19:31:00,5.65716,5.65719,5.6555,5.65704,11000000.0
2005-03-21 19:32:00,5.65554,5.6565,5.65541,5.65648,9000000.0
2005-03-21 19:33:00,5.65618,5.65657,5.65527,5.656,14000000.0
2005-03-21 19:34:00,5.65612,5.65625,5.65443,5.65443,17000000.0
2005-03-21 19:35:00,5.6559,5.6559,5.65418,5.65418,8000000.0
2005-03-21 19:36:00,5.65438,5.65556,5.65438,5.65512,15000000.0
2005-03-21 19:37:00,5.65532,5.65532,5.65422,5.65431,8000000.0
2005-03-21 19:38:00,5.6554,5.65576,5.65424,5.6547,15000000.0
2005-03-21 19:39:00,5.65383,5.65383,5.65224,5.65341,17000000.0
2005-03-21 19:40:00,5.65347,5.65396,5.65284,5.65326,16000000.0
2005-03-21 19:41:00,5.65316,5.65402,5.65283,5.65385,11000000.0
2005-03-21 19:42:00,5.65375,5.65375,5.65266,5.65347,15000000.0
2005-03-21 19:43:00,5.65257,5.65297,5.65184,5.65297,14000000.0
2005-03-21 19:44:00,5.65262,5.65339,5.6525,5.65323,14000000.0
2005-03-21 19:45:00,5.65221,5.65384,5.65221,5.65293,15000000.0
2005-03-21 19:46:00,5.6531,5.6531,5.65205,5.65248,15000000.0
2005-03-21 19:47:00,5.65291,5.65291,5.65096,5.65285,16000000.0
2005-03-21 19:48:00,5.65308,5.65308,5.65176,5.65245,16000000.0
2005-03-21 19:49:00,5.65248,5.65312,5.65194,5.65269,8000000.0
2005-03-21 19:50:00,5.6523,5.65273,5.65204,5.65204,9000000.0
2005-03-21 19:51:00,5.65221,5.65325,5.6519,5.65272,19000000.0
2005-03-21 19:52:00,5.65267,5.65333,5.65248,5.65329,11000000.0
2005-03-21 19:53:00,5.65381,5.65382,5.65268,5.65318,14000000.0
2005-03-21 19:54:00,5.65327,5.65445,5.65327,5.65359,18000000.0
2005-03-21 19:55:00,5.65344,5.65448,5.65344,5.65435,13000000.0
2005-03-21 19:56:00,5.65463,5.65465,5.65372,5.65372,10000000.0
2005-03-21 19:57:00,5.65365,5.65446,5.65362,5.65392,16000000.0
2005-03-21 19:58:00,5.6542,5.65515,5.65375,5.65515,15000000.0
2005-03-21 19:59:00,5.65508,5.65513,5.65419,5.65457,14000000.0
2005-03-21 20:00:00,5.65518,5.65518,5.65375,5.65401,11000000.0
2005-03-21 20:01:00,5.65433,5.6555,5.65393,5.65446,24000000.0
2005-03-21 20:02:00,5.65496,5.65502,5.65408,5.65408,11000000.0
2005-03-21 20:03:00,5.65377,5.65523,5.65362,5.65492,11000000.0
2005-03-21 20:04:00,5.65437,5.65532,5.65354,5.65354,10000000.0
2005-03-21 20:05:00,5.65303,5.65496,5.65219,5.6541,17000000.0
2005-03-21 20:06:00,5.65443,5.65446,5.65378,5.65378,10000000.0
2005-03-21 20:07:00,5.65396,5.65557,5.65394,5.65434,14000000.0
2005-03-21 20:08:00,5.65466,5.65526,5.65412,5.65468,13000000.0
2005-03-21 20:09:00,5.65501,5.65506,5.654,5.65466,11000000.0
2005-03-21 20:10:00,5.65461,5.65461,5.65324,5.65324,11000000.0
2005-03-21 20:11:00,5.65387,5.65418,5.65368,5.65398,9000000.0
2005-03-21 20:12:00,5.65262,5.65379,5.65209,5.65379,16000000.0
2005-03-21 20:13:00,5.65359,5.65359,5.65267,5.6533,11000000.0
2005-03-21 20:14:00,5.65357,5.65367,5.6527,5.65347,19000000.0
2005-03-21 20:15:00,5.65317,5.65325,5.65223,5.65305,13000000.0
2005-03-21 20:16:00,5.65322,5.65333,5.65225,5.65225,15000000.0
2005-03-21 20:17:00,5.65383,5.65414,5.6532,5.65369,8000000.0
2005-03-21 20:18:00,5.65336,5.65469,5.65336,5.65469,14000000.0
2005-03-21 20:19:00,5.6545,5.6545,5.65325,5.65325,14000000.0
2005-03-21 20:20:00,5.65266,5.65492,5.65266,5.65492,12000000.0
2005-03-21 20:21:00,5.6542,5.65439,5.65342,5.65439,9000000.0
2005-03-21 20:22:00,5.65382,5.6543,5.65258,5.65258,17000000.0
2005-03-21 20:23:00,5.65387,5.65413,5.65266,5.65266,11000000.0
2005-03-21 20:24:00,5.65414,5.65421,5.65308,5.65319,16000000.0
2005-03-21 20:25:00,5.65353,5.65353,5.65251,5.65274,11000000.0
2005-03-21 20:26:00,5.65212,5.65403,5.65212,5.65403,8000000.0
2005-03-21 20:27:00,5.65289,5.65405,5.65229,5.65386,13000000.0
2005-03-21 20:28:00,5.65375,5.65464,5.65314,5.65464,15000000.0
2005-03-21 20:29:00,5.65422,5.6547,5.65366,5.65366,16000000.0
2005-03-21 20:30:00,5.65317,5.6543,5.6528,5.6543,8000000.0
2005-03-21 20:31:00,5.65497,5.65497,5.65348,5.65352,18000000.0
2005-03-21 20:32:00,5.65309,5.6543,5.65293,5.65329,7000000.0
2005-03-21 20:33:00,5.65352,5.65352,5.65171,5.65184,13000000.0
2005-03-21 20:34:00,5.65174,5.6523,5.65105,5.65105,13000000.0
2005-03-21 20:35:00,5.65084,5.65189,5.65066,5.65158,9000000.0
2005-03-21 20:36:00,5.65164,5.65209,5.65081,5.65096,17000000.0
2005-03-21 20:37:00,5.65126,5.6517,5.65001,5.65001,14000000.0
2005-03-21 20:38:00,5.65141,5.65141,5.64983,5.65097,16000000.0
2005-03-21 20:39:00,5.65212,5.65323,5.65195,5.65195,14000000.0
2005-03-21 20:40:00,5.65144,5.65248,5.65115,5.65248,17000000.0
2005-03-21 20:41:00,5.65087,5.65189,5.65026,5.6515,16000000.0
2005-03-21 20:42:00,5.65126,5.65148,5.65071,5.65091,22000000.0
2005-03-21 20:43:00,5.65155,5.65192,5.651,5.65192,18000000.0
2005-03-21 20:44:00,5.65161,5.65161,5.65079,5.65099,16000000.0
2005-03-21 20:45:00,5.65148,5.65165,5.65067,5.65067,8000000.0
2005-03-21 20:46:00,5.65229,5.65231,5.65083,5.65146,19000000.0
2005-03-21 20:47:00,5.65199,5.65199,5.65066,5.65066,12000000.0
2005-03-21 20:48:00,5.65207,5.65225,5.65153,5.65197,9000000.0
2005-03-21 20:49:00,5.651,5.65213,5.651,5.65161,19000000.0
2005-03-21 20:50:00,5.65154,5.65161,5.65033,5.65112,15000000.0
2005-03-21 20:51:00,5.65208,5.65208,5.65099,5.65111,9000000.0
2005-03-21 20:52:00,5.65088,5.65126,5.65057,5.65126,11000000.0
2005-03-21 20:53:00,5.65012,5.65112,5.64969,5.65041,15000000.0
2005-03-21 20:54:00,5.65024,5.65082,5.64997,5.65082,12000000.0
2005-03-21 20:55:00,5.65018,5.65108,5.65018,5.65036,18000000.0
2005-03-21 20:56:00,5.64988,5.65088,5.64946,5.64946,12000000.0
2005-03-21 20:57:00,5.65055,5.65068,5.64889,5.64918,13000000.0
2005-03-21 20:58:00,5.65013,5.65138,5.65013,5.65045,11000000.0
2005-03-21 20:59:00,5.65062,5.65116,5.64997,5.65087,11000000.0
2005-03-21 21:00:00,5.65124,5.65143,5.65012,5.65143,17000000.0
2005-03-21 21:01:00,5.65082,5.65113,5.65025,5.65113,10000000.0
2005-03-21 21:02:00,5.65068,5.65174,5.65017,5.65174,8000000.0
2005-03-21 21:03:00,5.65174,5.65188,5.65049,5.65123,19000000.0
2005-03-21 21:04:00,5.65272,5.65272,5.65155,5.65207,18000000.0
2005-03-21 21:05:00,5.65105,5.65135,5.65047,5.65134,14000000.0
2005-03-21 21:06:00,5.65143,5.65143,5.65065,5.65096,12000000.0
2005-03-21 21:07:00,5.65029,5.65061,5.64949,5.65004,10000000.0
2005-03-21 21:08:00,5.64949,5.65028,5.64946,5.64957,14000000.0
2005-03-21 21:09:00,5.65094,5.65094,5.64981,5.65087,16000000.0
2005-03-21 21:10:00,5.65061,5.65066,5.6495,5.65066,15000000.0
2005-03-21 21:11:00,5.65142,5.65142,5.64955,5.64955,13000000.0
2005-03-21 21:12:00,5.64916,5.64949,5.64871,5.64949,10000000.0
2005-03-21 21:13:00,5.64953,5.64953,5.64804,5.64944,14000000.0
2005-03-21 21:14:00,5.64994,5.64994,5.64907,5.64981,10000000.0
2005-03-21 21:15:00,5.64926,5.6493,5.6477,5.64897,15000000.0
2005-03-21 21:16:00,5.64911,5.64911,5.64791,5.64832,11000000.0
2005-03-21 21:17:00,5.64879,5.64918,5.64845,5.64895,13000000.0
2005-03-21 21:18:00,5.64912,5.64912,5.64789,5.64882,17000000.0
2005-03-21 21:19:00,5.64876,5.64911,5.64796,5.64911,12000000.0
2005-03-21 21:20:00,5.64876,5.64958,5.64776,5.64958,14000000.0
2005-03-21 21:21:00,5.65009,5.65009,5.64904,5.64904,11000000.0
2005-03-21 21:22:00,5.64929,5.6503,5.64929,5.6503,9000000.0
2005-03-21 21:23:00,5.65004,5.65004,5.64889,5.64889,7000000.0
2005-03-21 21:24:00,5.64917,5.64947,5.6486,5.64946,11000000.0
2005-03-21 21:25:00,5.65041,5.65066,5.64987,5.65019,7000000.0
2005-03-21 21:26:00,5.64952,5.65009,5.64917,5.64917,13000000.0
2005-03-21 21:27:00,5.65044,5.65101,5.64965,5.65101,11000000.0
2005-03-21 21:28:00,5.65059,5.65078,5.64948,5.64953,15000000.0
2005-03-21 21:29:00,5.64994,5.65085,5.64989,5.65085,12000000.0
2005-03-21 21:30:00,5.65047,5.65071,5.65021,5.65033,10000000.0
2005-03-21 21:31:00,5.64892,5.65155,5.64892,5.65155,10000000.0
2005-03-21 21:32:00,5.64982,5.65106,5.64982,5.65045,12000000.0
2005-03-21 21:33:00,5.65006,5.65034,5.64948,5.64948,19000000.0
2005-03-21 21:34:00,5.64937,5.64937,5.64872,5.649,8000000.0
2005-03-21 21:35:00,5.64953,5.64972,5.64775,5.64775,20000000.0
2005-03-21 21:36:00,5.64852,5.64951,5.6483,5.64919,19000000.0
2005-03-21 21:37:00,5.64974,5.65042,5.64927,5.65008,19000000.0
2005-03-21 21:38:00,5.64975,5.65086,5.64968,5.65041,13000000.0
2005-03-21 21:39:00,5.64917,5.64967,5.64879,5.64879,17000000.0
2005-03-21 21:40:00,5.6499,5.64997,5.64905,5.64932,7000000.0
2005-03-21 21:41:00,5.64938,5.65049,5.64906,5.64906,11000000.0
2005-03-21 21:42:00,5.64892,5.65002,5.64892,5.65002,18000000.0
2005-03-21 21:43:00,5.65005,5.65052,5.64955,5.65052,13000000.0
2005-03-21 21:44:00,5.65002,5.65031,5.64876,5.64876,16000000.0
2005-03-21 21:45:00,5.64821,5.65013,5.64821,5.65013,11000000.0
2005-03-21 21:46:00,5.65053,5.65053,5.64944,5.6502,13000000.0
2005-03-21 21:47:00,5.65047,5.65087,5.65016,5.6507,13000000.0
2005-03-21 21:48:00,5.6509,5.65122,5.65029,5.65101,17000000.0
2005-03-21 21:49:00,5.65052,5.65097,5.64945,5.64945,8000000.0
2005-03-21 21:50:00,5.65005,5.6505,5.64961,5.6505,11000000.0
2005-03-21 21:51:00,5.65081,5.65113,5.65028,5.65087,13000000.0
2005-03-21 21:52:00,5.64976,5.65053,5.6487,5.6487,13000000.0
2005-03-21 21:53:00,5.64963,5.65021,5.64943,5.65009,14000000.0
2005-03-21 21:54:00,5.65011,5.65011,5.64869,5.64888,11000000.0
2005-03-21 21:55:00,5.64883,5.64991,5.64883,5.64917,17000000.0
2005-03-21 21:56:00,5.64869,5.6493,5.64841,5.64841,12000000.0
2005-03-21 21:57:00,5.64904,5.64904,5.64765,5.6484,16000000.0
2005-03-21 21:58:00,5.64837,5.64855,5.64701,5.64766,9000000.0
2005-03-21 21:59:00,5.64664,5.64721,5.64602,5.64717,18000000.0
2005-03-21 22:00:00,5.64626,5.64773,5.64626,5.64713,13000000.0
2005-03-21 22:01:00,5.64749,5.64779,5.64674,5.64702,11000000.0
2005-03-21 22:02:00,5.64698,5.64745,5.64639,5.64649,17000000.0
2005-03-21 22:03:00,5.64702,5.64753,5.64615,5.64618,23000000.0
2005-03-21 22:04:00,5.64615,5.64654,5.64566,5.64627,15000000.0
2005-03-21 22:05:00,5.6465,5.64763,5.64642,5.64763,14000000.0
2005-03-21 22:06:00,5.64778,5.64778,5.64672,5.6473,15000000.0
2005-03-21 22:07:00,5.64681,5.64717,5.64612,5.64717,9000000.0
2005-03-21 22:08:00,5.64737,5.6479,5.64673,5.64744,18000000.0
2005-03-21 22:09:00,5.64754,5.64754,5.64612,5.64612,11000000.0
2005-03-21 22:10:00,5.64654,5.64764,5.64613,5.64764,7000000.0
2005-03-21 22:11:00,5.6475,5.64778,5.64723,5.64771,8000000.0
2005-03-21 22:12:00,5.64767,5.64767,5.6461,5.64618,16000000.0
2005-03-21 22:13:00,5.6473,5.64769,5.6466,5.64741,24000000.0
2005-03-21 22:14:00,5.64749,5.64762,5.64705,5.64727,9000000.0
2005-03-21 22:15:00,5.64861,5.64861,5.64787,5.64841,10000000.0
2005-03-21 22:16:00,5.64762,5.64873,5.64736,5.6481,13000000.0
2005-03-21 22:17:00,5.64833,5.64888,5.6473,5.64881,20000000.0
2005-03-21 22:18:00,5.64943,5.64943,5.6485,5.6488,11000000.0
2005-03-21 22:19:00,5.64897,5.64963,5.64796,5.64886,15000000.0
2005-03-21 22:20:00,5.64856,5.64888,5.64814,5.64882,16000000.0
2005-03-21 22:21:00,5.64863,5.64867,5.64738,5.64867,12000000.0
2005-03-21 22:22:00,5.64847,5.64917,5.64817,5.64863,14000000.0
2005-03-21 22:23:00,5.64821,5.64855,5.64769,5.64855,11000000.0
2005-03-21 22:24:00,5.64886,5.64918,5.64745,5.64848,16000000.0
2005-03-21 22:25:00,5.64697,5.64852,5.64697,5.64831,14000000.0
2005-03-21 22:26:00,5.6484,5.64929,5.64726,5.64929,10000000.0
2005-03-21 22:27:00,5.64813,5.64814,5.6465,5.6465,14000000.0
2005-03-21 22:28:00,5.64752,5.64812,5.6475,5.64783,12000000.0
2005-03-21 22:29:00,5.64629,5.6478,5.64629,5.6473,13000000.0
2005-03-21 22:30:00,5.64712,5.6483,5.64694,5.6483,8000000.0
2005-03-21 22:31:00,5.64806,5.64807,5.64746,5.64763,11000000.0
2005-03-21 22:32:00,5.64773,5.6487,5.64725,5.6487,20000000.0
2005-03-21 22:33:00,5.64843,5.6487,5.6479,5.64791,11000000.0
2005-03-21 22:34:00,5.64623,5.64804,5.64612,5.64741,10000000.0
2005-03-21 22:35:00,5.64796,5.64796,5.64626,5.64626,13000000.0
2005-03-21 22:36:00,5.64619,5.64817,5.64618,5.64817,9000000.0
2005-03-21 22:37:00,5.64872,5.64949,5.64872,5.64909,13000000.0
2005-03-21 22:38:00,5.64837,5.64837,5.64678,5.6477,9000000.0
2005-03-21 22:39:00,5.64811,5.64878,5.64795,5.64799,12000000.0
2005-03-21 22:40:00,5.64817,5.64884,5.64752,5.64808,9000000.0
2005-03-21 22:41:00,5.64738,5.64888,5.64738,5.64888,14000000.0
2005-03-21 22:42:00,5.64881,5.64917,5.64845,5.64845,13000000.0
2005-03-21 22:43:00,5.64739,5.6485,5.64694,5.6485,12000000.0
2005-03-21 22:44:00,5.64875,5.64895,5.64857,5.6486,15000000.0
2005-03-21 22:45:00,5.64823,5.64862,5.64789,5.64837,13000000.0
2005-03-21 22:46:00,5.64849,5.64858,5.64756,5.64756,14000000.0
2005-03-21 22:47:00,5.64745,5.64814,5.64742,5.64777,15000000.0
2005-03-21 22:48:00,5.6477,5.64815,5.64722,5.64774,13000000.0
2005-03-21 22:49:00,5.64848,5.64848,5.64704,5.64704,13000000.0
2005-03-21 22:50:00,5.64755,5.64913,5.64755,5.64888,15000000.0
2005-03-21 22:51:00,5.64742,5.64903,5.6472,5.6472,14000000.0
2005-03-21 22:52:00,5.64782,5.64866,5.64768,5.64768,9000000.0
2005-03-21 22:53:00,5.64914,5.64996,5.64895,5.64983,15000000.0
2005-03-21 22:54:00,5.64988,5.65013,5.6492,5.64984,17000000.0
2005-03-21 22:55:00,5.64978,5.65014,5.64941,5.64941,16000000.0
2005-03-21 22:56:00,5.64925,5.6503,5.64925,5.64973,13000000.0
2005-03-21 22:57:00,5.64818,5.64964,5.64804,5.64947,8000000.0
2005-03-21 22:58:00,5.64974,5.64995,5.64913,5.64991,8000000.0
2005-03-21 22:59:00,5.64998,5.65022,5.64896,5.6499,19000000.0
2005-03-21 23:00:00,5.64877,5.64916,5.64827,5.64899,10000000.0
2005-03-21 23:01:00,5.64954,5.64976,5.64937,5.64976,7000000.0
2005-03-21 23:02:00,5.64949,5.64949,5.64744,5.64744,15000000.0
2005-03-21 23:03:00,5.64762,5.64968,5.64762,5.64943,17000000.0
2005-03-21 23:04:00,5.64951,5.64951,5.64826,5.64861,19000000.0
2005-03-21 23:05:00,5.64903,5.64927,5.64874,5.64874,9000000.0
2005-03-21 23:06:00,5.64879,5.64942,5.64801,5.64823,12000000.0
2005-03-21 23:07:00,5.64835,5.64951,5.64835,5.64894,14000000.0
2005-03-21 23:08:00,5.64961,5.65008,5.64934,5.65008,16000000.0
2005-03-21 23:09:00,5.64991,5.64991,5.64922,5.64948,9000000.0
2005-03-21 23:10:00,5.64918,5.64918,5.64816,5.64889,12000000.0
2005-03-21 23:11:00,5.64882,5.64899,5.64788,5.64899,14000000.0
2005-03-21 23:12:00,5.64947,5.64947,5.64772,5.64773,7000000.0
2005-03-21 23:13:00,5.64922,5.64946,5.64893,5.64893,14000000.0
2005-03-21 23:14:00,5.64836,5.64893,5.64764,5.64863,19000000.0
2005-03-21 23:15:00,5.64895,5.64895,5.64755,5.64755,13000000.0
2005-03-21 23:16:00,5.64738,5.64875,5.64738,5.6484,15000000.0
2005-03-21 23:17:00,5.64817,5.6484,5.64772,5.6483,11000000.0
2005-03-21 23:18:00,5.64812,5.64913,5.64781,5.64792,12000000.0
2005-03-21 23:19:00,5.64795,5.64891,5.64795,5.64879,14000000.0
2005-03-21 23:20:00,5.64793,5.64793,5.64672,5.64785,19000000.0
2005-03-21 23:21:00,5.64884,5.64928,5.64884,5.64928,7000000.0
2005-03-21 23:22:00,5.64827,5.64894,5.64798,5.64874,15000000.0
2005-03-21 23:23:00,5.64925,5.64977,5.64925,5.64966,11000000.0
2005-03-21 23:24:00,5.65037,5.65116,5.64909,5.65116,14000000.0
2005-03-21 23:25:00,5.65066,5.65077,5.64962,5.64962,11000000.0
2005-03-21 23:26:00,5.65027,5.65063,5.65005,5.65012,14000000.0
2005-03-21 23:27:00,5.65097,5.65112,5.65044,5.65066,11000000.0
2005-03-21 23:28:00,5.65099,5.65143,5.65081,5.65098,12000000.0
2005-03-21 23:29:00,5.65039,5.65039,5.64922,5.64944,16000000.0
2005-03-21 23:30:00,5.65126,5.65161,5.65019,5.65161,20000000.0
2005-03-21 23:31:00,5.65113,5.65194,5.65102,5.65145,11000000.0
2005-03-21 23:32:00,5.65189,5.65189,5.65069,5.65115,16000000.0
2005-03-21 23:33:00,5.65166,5.65277,5.65093,5.65164,12000000.0
2005-03-21 23:34:00,5.65223,5.65315,5.652,5.652,13000000.0
2005-03-21 23:35:00,5.65292,5.65352,5.65264,5.65346,9000000.0
2005-03-21 23:36:00,5.65341,5.65341,5.65206,5.6529,9000000.0
2005-03-21 23:37:00,5.65313,5.65313,5.65243,5.65252,14000000.0
2005-03-21 23:38:00,5.65232,5.653,5.65145,5.65207,13000000.0
2005-03-21 23:39:00,5.65263,5.653,5.65249,5.65269,17000000.0
2005-03-21 23:40:00,5.65282,5.65338,5.65266,5.65277,12000000.0
2005-03-21 23:41:00,5.65263,5.65277,5.65201,5.65201,17000000.0
2005-03-21 23:42:00,5.6518,5.65371,5.6518,5.65371,22000000.0
2005-03-21 23:43:00,5.65289,5.65289,5.65125,5.65125,15000000.0
2005-03-21 23:44:00,5.65252,5.65328,5.65212,5.65328,14000000.0
2005-03-21 23:45:00,5.65374,5.65397,5.65364,5.65397,20000000.0
2005-03-21 23:46:00,5.6537,5.65396,5.6532,5.65384,14000000.0
2005-03-21 23:47:00,5.65394,5.65534,5.65358,5.65534,10000000.0
2005-03-21 23:48:00,5.65534,5.65651,5.65502,5.65507,18000000.0
2005-03-21 23:49:00,5.65457,5.65539,5.65377,5.65539,14000000.0
2005-03-21 23:50:00,5.65545,5.65549,5.65425,5.65434,13000000.0
2005-03-21 23:51:00,5.65444,5.65511,5.65431,5.65497,8000000.0
2005-03-21 23:52:00,5.65388,5.65454,5.65345,5.65345,16000000.0
2005-03-21 23:53:00,5.65471,5.65554,5.65441,5.65506,18000000.0
2005-03-21 23:54:00,5.65495,5.65597,5.65387,5.6557,12000000.0
2005-03-21 23:55:00,5.65398,5.65522,5.65382,5.65382,19000000.0
2005-03-21 23:56:00,5.65414,5.65576,5.65414,5.65576,14000000.0
2005-03-21 23:57:00,5.65641,5.65641,5.65517,5.65546,16000000.0
2005-03-21 23:58:00,5.65505,5.6553,5.65416,5.65458,13000000.0
2005-03-21 23:59:00,5.65498,5.65509,5.65374,5.65453,14000000.0
2005-03-22 00:00:00,5.65479,5.65493,5.65412,5.65468,17000000.0
2005-03-22 00:01:00,5.65455,5.65502,5.65363,5.65502,12000000.0
2005-03-22 00:02:00,5.65377,5.65448,5.65351,5.65375,15000000.0
2005-03-22 00:03:00,5.65494,5.65494,5.65401,5.65449,14000000.0
2005-03-22 00:04:00,5.65467,5.6555,5.65414,5.65414,12000000.0
2005-03-22 00:05:00,5.65249,5.65403,5.65249,5.65385,12000000.0
2005-03-22 00:06:00,5.65395,5.65501,5.65395,5.65501,12000000.0
2005-03-22 00:07:00,5.65491,5.65491,5.65319,5.65319,11000000.0
2005-03-22 00:08:00,5.65281,5.65343,5.65247,5.65279,15000000.0
2005-03-22 00:09:00,5.65281,5.65281,5.65194,5.65281,12000000.0
2005-03-22 00:10:00,5.65252,5.65286,5.65155,5.65217,19000000.0
2005-03-22 00:11:00,5.65109,5.65185,5.65081,5.65137,8000000.0
2005-03-22 00:12:00,5.65209,5.65209,5.65091,5.65113,9000000.0
2005-03-22 00:13:00,5.65227,5.65227,5.65108,5.65108,13000000.0
2005-03-22 00:14:00,5.65034,5.65117,5.65016,5.65035,14000000.0
2005-03-22 00:15:00,5.65049,5.65148,5.65035,5.65064,12000000.0
2005-03-22 00:16:00,5.65156,5.65156,5.64996,5.64996,12000000.0
2005-03-22 00:17:00,5.65108,5.6511,5.64964,5.64964,10000000.0
2005-03-22 00:18:00,5.65138,5.65195,5.65099,5.65122,19000000.0
2005-03-22 00:19:00,5.65107,5.65134,5.64933,5.6502,12000000.0
2005-03-22 00:20:00,5.65037,5.65109,5.65025,5.65026,11000000.0
2005-03-22 00:21:00,5.65042,5.65059,5.64893,5.65023,14000000.0
2005-03-22 00:22:00,5.65021,5.6506,5.64976,5.64976,13000000.0
2005-03-22 00:23:00,5.64973,5.65144,5.64973,5.65144,13000000.0
2005-03-22 00:24:00,5.65085,5.65085,5.65041,5.65047,9000000.0
2005-03-22 00:25:00,5.65166,5.65186,5.65094,5.65139,13000000.0
2005-03-22 00:26:00,5.65088,5.65164,5.65001,5.65065,14000000.0
2005-03-22 00:27:00,5.65177,5.65177,5.6506,5.65135,15000000.0
2005-03-22 00:28:00,5.65159,5.65192,5.65124,5.65141,7000000.0
2005-03-22 00:29:00,5.65153,5.65179,5.65025,5.65117,17000000.0
2005-03-22 00:30:00,5.65179,5.65207,5.65044,5.65129,9000000.0
2005-03-22 00:31:00,5.65126,5.65126,5.65032,5.65054,13000000.0
2005-03-22 00:32:00,5.6503,5.65047,5.64973,5.65047,8000000.0
2005-03-22 00:33:00,5.65051,5.6508,5.64937,5.64937,19000000.0
2005-03-22 00:34:00,5.64929,5.6501,5.64908,5.64999,15000000.0
2005-03-22 00:35:00,5.65072,5.65144,5.65049,5.65144,12000000.0
2005-03-22 00:36:00,5.65145,5.65145,5.64941,5.64991,15000000.0
2005-03-22 00:37:00,5.64944,5.64944,5.64855,5.64942,15000000.0
2005-03-22 00:38:00,5.65066,5.65097,5.65022,5.65026,18000000.0
2005-03-22 00:39:00,5.64954,5.65007,5.64891,5.65006,20000000.0
2005-03-22 00:40:00,5.65026,5.65027,5.64944,5.64981,10000000.0
2005-03-22 00:41:00,5.64986,5.6499,5.64875,5.6499,9000000.0
2005-03-22 00:42:00,5.65092,5.65092,5.64939,5.64939,16000000.0
2005-03-22 00:43:00,5.65014,5.6502,5.64861,5.64861,16000000.0
2005-03-22 00:44:00,5.64888,5.65054,5.64888,5.65054,10000000.0
2005-03-22 00:45:00,5.65111,5.65111,5.64995,5.65021,16000000.0
2005-03-22 00:46:00,5.64951,5.65057,5.64951,5.65057,12000000.0
2005-03-22 00:47:00,5.65098,5.65131,5.65093,5.65131,8000000.0
2005-03-22 00:48:00,5.65151,5.65151,5.6512,5.65129,16000000.0
2005-03-22 00:49:00,5.65066,5.65066,5.64877,5.64976,11000000.0
2005-03-22 00:50:00,5.65006,5.65093,5.65,5.65093,9000000.0
2005-03-22 00:51:00,5.65071,5.65114,5.65059,5.65061,9000000.0
2005-03-22 00:52:00,5.65039,5.65076,5.64978,5.65068,18000000.0
2005-03-22 00:53:00,5.65038,5.65156,5.65033,5.65149,12000000.0
2005-03-22 00:54:00,5.65158,5.65158,5.64865,5.64913,12000000.0
2005-03-22 00:55:00,5.64919,5.64953,5.64888,5.64921,11000000.0
2005-03-22 00:56:00,5.64983,5.65,5.649,5.65,14000000.0
2005-03-22 00:57:00,5.64989,5.65027,5.64913,5.65027,15000000.0
2005-03-22 00:58:00,5.65039,5.65039,5.6493,5.64953,9000000.0
2005-03-22 00:59:00,5.65004,5.65066,5.65004,5.65004,17000000.0
2005-03-22 01:00:00,5.65091,5.65106,5.65031,5.65031,12000000.0
2005-03-22 01:01:00,5.65072,5.65162,5.65029,5.65137,15000000.0
2005-03-22 01:02:00,5.65224,5.65224,5.65078,5.65078,10000000.0
2005-03-22 01:03:00,5.65241,5.65248,5.6505,5.65214,13000000.0
2005-03-22 01:04:00,5.65201,5.65332,5.65156,5.65279,13000000.0
2005-03-22 01:05:00,5.65276,5.65314,5.65253,5.65291,13000000.0
2005-03-22 01:06:00,5.65239,5.65239,5.65073,5.65204,12000000.0
2005-03-22 01:07:00,5.65201,5.65201,5.65075,5.65162,13000000.0
2005-03-22 01:08:00,5.65196,5.65212,5.65077,5.65174,15000000.0
2005-03-22 01:09:00,5.65156,5.65156,5.65077,5.65089,17000000.0
2005-03-22 01:10:00,5.65204,5.65213,5.651,5.65128,10000000.0
2005-03-22 01:11:00,5.6511,5.65218,5.65108,5.65133,11000000.0
2005-03-22 01:12:00,5.65071,5.65107,5.65055,5.65057,10000000.0
2005-03-22 01:13:00,5.65103,5.65103,5.64993,5.65063,11000000.0
2005-03-22 01:14:00,5.65088,5.65112,5.65067,5.65067,13000000.0
2005-03-22 01:15:00,5.65059,5.65137,5.65021,5.65021,9000000.0
2005-03-22 01:16:00,5.64993,5.65207,5.64993,5.65207,12000000.0
2005-03-22 01:17:00,5.6524,5.65246,5.6512,5.6512,11000000.0
2005-03-22 01:18:00,5.65163,5.65241,5.65133,5.65197,12000000.0
2005-03-22 01:19:00,5.65191,5.65294,5.6518,5.65294,19000000.0
2005-03-22 01:20:00,5.65326,5.65326,5.6515,5.65231,11000000.0
2005-03-22 01:21:00,5.65251,5.65321,5.65211,5.65267,12000000.0
2005-03-22 01:22:00,5.65308,5.65364,5.65291,5.65364,9000000.0
2005-03-22 01:23:00,5.65231,5.65358,5.65231,5.65336,13000000.0
2005-03-22 01:24:00,5.65248,5.65404,5.65248,5.65404,14000000.0
2005-03-22 01:25:00,5.65349,5.65521,5.65349,5.65521,11000000.0
2005-03-22 01:26:00,5.65566,5.65569,5.65481,5.65497,10000000.0
2005-03-22 01:27:00,5.65442,5.65491,5.65374,5.65467,17000000.0
2005-03-22 01:28:00,5.65433,5.65448,5.65375,5.65436,13000000.0
2005-03-22 01:29:00,5.65481,5.65481,5.6538,5.65427,19000000.0
2005-03-22 01:30:00,5.65422,5.65429,5.65305,5.65409,15000000.0
2005-03-22 01:31:00,5.65357,5.65357,5.65258,5.65338,15000000.0
2005-03-22 01:32:00,5.65399,5.65475,5.65358,5.65358,12000000.0
2005-03-22 01:33:00,5.65313,5.65331,5.65269,5.65288,8000000.0
2005-03-22 01:34:00,5.653,5.65319,5.65157,5.65319,18000000.0
2005-03-22 01:35:00,5.65289,5.65309,5.65224,5.65297,12000000.0
2005-03-22 01:36:00,5.65205,5.65376,5.65205,5.65361,16000000.0
2005-03-22 01:37:00,5.65218,5.65255,5.65168,5.65199,15000000.0
2005-03-22 01:38:00,5.65195,5.65212,5.65156,5.65212,18000000.0
2005-03-22 01:39:00,5.65227,5.65258,5.65168,5.65223,10000000.0
2005-03-22 01:40:00,5.65154,5.65303,5.65112,5.65303,11000000.0
2005-03-22 01:41:00,5.65297,5.6532,5.65152,5.65233,16000000.0
2005-03-22 01:42:00,5.65285,5.65384,5.65273,5.65384,14000000.0
2005-03-22 01:43:00,5.65426,5.65483,5.65381,5.65429,16000000.0
2005-03-22 01:44:00,5.65379,5.65495,5.65379,5.65464,15000000.0
2005-03-22 01:45:00,5.65446,5.65446,5.65372,5.65429,16000000.0
2005-03-22 01:46:00,5.65461,5.65502,5.65426,5.65502,9000000.0
2005-03-22 01:47:00,5.65429,5.65429,5.6534,5.6535,17000000.0
2005-03-22 01:48:00,5.65463,5.65463,5.65409,5.65453,16000000.0
2005-03-22 01:49:00,5.65398,5.65414,5.65363,5.65408,10000000.0
2005-03-22 01:50:00,5.65482,5.65482,5.65298,5.65302,11000000.0
2005-03-22 01:51:00,5.65348,5.65368,5.65325,5.65325,12000000.0
2005-03-22 01:52:00,5.65368,5.65368,5.65277,5.6529,12000000.0
2005-03-22 01:53:00,5.65303,5.65372,5.65221,5.65372,18000000.0
2005-03-22 01:54:00,5.65374,5.65386,5.65278,5.65278,14000000.0
2005-03-22 01:55:00,5.6537,5.65415,5.6531,5.65344,18000000.0
2005-03-22 01:56:00,5.65354,5.65354,5.65227,5.65345,8000000.0
2005-03-22 01:57:00,5.65319,5.65321,5.65246,5.65254,13000000.0
2005-03-22 01:58:00,5.65242,5.65437,5.65242,5.65431,11000000.0
2005-03-22 01:59:00,5.65306,5.65358,5.65294,5.65358,11000000.0
2005-03-22 02:00:00,5.65322,5.65378,5.65265,5.65352,16000000.0
2005-03-22 02:01:00,5.65295,5.65356,5.65197,5.65197,21000000.0
2005-03-22 02:02:00,5.65203,5.65224,5.65134,5.65148,10000000.0
2005-03-22 02:03:00,5.65157,5.65204,5.6514,5.65156,8000000.0
2005-03-22 02:04:00,5.65117,5.65125,5.65041,5.65041,14000000.0
2005-03-22 02:05:00,5.65117,5.65172,5.65086,5.65115,14000000.0
2005-03-22 02:06:00,5.65132,5.65142,5.65085,5.6512,15000000.0
2005-03-22 02:07:00,5.65045,5.65122,5.65036,5.65122,10000000.0
2005-03-22 02:08:00,5.65161,5.65207,5.65142,5.65207,16000000.0
2005-03-22 02:09:00,5.65221,5.65246,5.65167,5.65246,18000000.0
2005-03-22 02:10:00,5.65276,5.6529,5.6515,5.65264,16000000.0
2005-03-22 02:11:00,5.65205,5.65225,5.65116,5.65183,14000000.0
2005-03-22 02:12:00,5.65121,5.65167,5.65087,5.65087,10000000.0
2005-03-22 02:13:00,5.65141,5.6518,5.65113,5.65157,15000000.0
2005-03-22 02:14:00,5.65148,5.65163,5.65072,5.65163,19000000.0
2005-03-22 02:15:00,5.65183,5.65241,5.65072,5.65193,12000000.0
2005-03-22 02:16:00,5.65251,5.65357,5.65218,5.65357,18000000.0
2005-03-22 02:17:00,5.65353,5.65353,5.65222,5.65222,14000000.0
2005-03-22 02:18:00,5.65185,5.65198,5.65081,5.65177,12000000.0
2005-03-22 02:19:00,5.65131,5.652,5.65131,5.6517,14000000.0
2005-03-22 02:20:00,5.65091,5.65204,5.6503,5.65188,13000000.0
2005-03-22 02:21:00,5.65037,5.65135,5.65037,5.65115,15000000.0
2005-03-22 02:22:00,5.65093,5.65156,5.65016,5.65093,13000000.0
2005-03-22 02:23:00,5.65174,5.65257,5.65116,5.65257,16000000.0
2005-03-22 02:24:00,5.65234,5.65266,5.65153,5.65183,17000000.0
2005-03-22 02:25:00,5.6523,5.65263,5.65181,5.65183,10000000.0
2005-03-22 02:26:00,5.65216,5.65239,5.65178,5.65203,13000000.0
2005-03-22 02:27:00,5.65195,5.65195,5.6514,5.65195,7000000.0
2005-03-22 02:28:00,5.65151,5.65175,5.65106,5.6514,9000000.0
2005-03-22 02:29:00,5.65192,5.65192,5.65108,5.65152,20000000.0
2005-03-22 02:30:00,5.6514,5.65334,5.6514,5.65334,11000000.0
2005-03-22 02:31:00,5.65295,5.65295,5.65145,5.65199,9000000.0
2005-03-22 02:32:00,5.65182,5.65225,5.65134,5.65134,13000000.0
2005-03-22 02:33:00,5.65218,5.65264,5.65203,5.6525,14000000.0
2005-03-22 02:34:00,5.65204,5.6533,5.6518,5.6533,17000000.0
2005-03-22 02:35:00,5.65322,5.65324,5.65255,5.65281,15000000.0
2005-03-22 02:36:00,5.65227,5.65263,5.65158,5.65158,14000000.0
2005-03-22 02:37:00,5.65328,5.65392,5.65328,5.65383,13000000.0
2005-03-22 02:38:00,5.65385,5.65397,5.6534,5.65385,14000000.0
2005-03-22 02:39:00,5.65409,5.65487,5.65409,5.6547,15000000.0
2005-03-22 02:40:00,5.65505,5.65505,5.6544,5.65487,12000000.0
2005-03-22 02:41:00,5.65506,5.65506,5.65441,5.65459,13000000.0
2005-03-22 02:42:00,5.65288,5.65347,5.65266,5.65282,16000000.0
2005-03-22 02:43:00,5.65253,5.65323,5.65248,5.65286,18000000.0
2005-03-22 02:44:00,5.65289,5.65344,5.65247,5.65309,10000000.0
2005-03-22 02:45:00,5.65415,5.65426,5.65334,5.65368,14000000.0
2005-03-22 02:46:00,5.65387,5.654,5.65312,5.65312,18000000.0
2005-03-22 02:47:00,5.65391,5.6541,5.6532,5.6541,17000000.0
2005-03-22 02:48:00,5.65407,5.65407,5.65313,5.6536,7000000.0
2005-03-22 02:49:00,5.65365,5.65392,5.65315,5.65378,13000000.0
2005-03-22 02:50:00,5.65339,5.65361,5.65248,5.65361,14000000.0
2005-03-22 02:51:00,5.65456,5.65467,5.65298,5.65394,15000000.0
2005-03-22 02:52:00,5.65331,5.65358,5.65218,5.65267,15000000.0
2005-03-22 02:53:00,5.65149,5.65209,5.65149,5.65164,9000000.0
2005-03-22 02:54:00,5.6505,5.65188,5.6505,5.65128,13000000.0
2005-03-22 02:55:00,5.65079,5.6509,5.65016,5.6507,11000000.0
2005-03-22 02:56:00,5.65058,5.65126,5.65058,5.65073,18000000.0
2005-03-22 02:57:00,5.65073,5.65085,5.64974,5.64974,13000000.0
2005-03-22 02:58:00,5.65108,5.65152,5.65047,5.65152,9000000.0
2005-03-22 02:59:00,5.65123,5.65152,5.65102,5.65112,14000000.0
2005-03-22 03:00:00,5.65092,5.65148,5.65065,5.65148,11000000.0
2005-03-22 03:01:00,5.65132,5.65132,5.65045,5.65123,11000000.0
2005-03-22 03:02:00,5.65146,5.65146,5.65027,5.65135,11000000.0
2005-03-22 03:03:00,5.65088,5.65283,5.65088,5.65283,23000000.0
2005-03-22 03:04:00,5.65115,5.65212,5.65115,5.65212,11000000.0
2005-03-22 03:05:00,5.65175,5.65194,5.65115,5.6515,17000000.0
2005-03-22 03:06:00,5.65085,5.65137,5.6504,5.6504,9000000.0
2005-03-22 03:07:00,5.6505,5.65155,5.6505,5.65067,15000000.0
2005-03-22 03:08:00,5.65034,5.6512,5.65033,5.65036,12000000.0
2005-03-22 03:09:00,5.65134,5.65146,5.65076,5.65111,15000000.0
2005-03-22 03:10:00,5.65135,5.65202,5.65071,5.65202,19000000.0
2005-03-22 03:11:00,5.65236,5.65236,5.65038,5.65133,15000000.0
2005-03-22 03:12:00,5.64978,5.65107,5.64978,5.65078,18000000.0
2005-03-22 03:13:00,5.65108,5.65198,5.65108,5.65167,18000000.0
2005-03-22 03:14:00,5.65163,5.652,5.65158,5.65192,10000000.0
2005-03-22 03:15:00,5.65183,5.65183,5.65085,5.65085,7000000.0
2005-03-22 03:16:00,5.65131,5.65147,5.65064,5.65064,8000000.0
2005-03-22 03:17:00,5.65097,5.65097,5.65046,5.6505,10000000.0
2005-03-22 03:18:00,5.65053,5.65108,5.65053,5.65057,15000000.0
2005-03-22 03:19:00,5.65061,5.65214,5.65061,5.65214,10000000.0
2005-03-22 03:20:00,5.65211,5.65211,5.65069,5.65172,16000000.0
2005-03-22 03:21:00,5.65182,5.65249,5.65182,5.65249,11000000.0
2005-03-22 03:22:00,5.65108,5.65108,5.64986,5.65019,10000000.0
2005-03-22 03:23:00,5.65059,5.65166,5.65059,5.65081,12000000.0
2005-03-22 03:24:00,5.651,5.651,5.65016,5.65072,13000000.0
2005-03-22 03:25:00,5.65028,5.65028,5.64943,5.64949,11000000.0
2005-03-22 03:26:00,5.65053,5.6512,5.64993,5.65022,13000000.0
2005-03-22 03:27:00,5.65051,5.65058,5.64988,5.65031,14000000.0
2005-03-22 03:28:00,5.65018,5.65032,5.64996,5.65001,18000000.0
2005-03-22 03:29:00,5.65006,5.65102,5.65006,5.65102,15000000.0
2005-03-22 03:30:00,5.65096,5.65096,5.6495,5.6495,10000000.0
2005-03-22 03:31:00,5.6497,5.65015,5.64914,5.64965,13000000.0
2005-03-22 03:32:00,5.64991,5.65123,5.64991,5.65123,16000000.0
2005-03-22 03:33:00,5.65122,5.65125,5.65014,5.65014,13000000.0
2005-03-22 03:34:00,5.65009,5.65012,5.64882,5.64927,16000000.0
2005-03-22 03:35:00,5.64955,5.65009,5.64936,5.64954,10000000.0
2005-03-22 03:36:00,5.64889,5.6494,5.64888,5.64936,11000000.0
2005-03-22 03:37:00,5.64954,5.65005,5.64924,5.64944,13000000.0
2005-03-22 03:38:00,5.64923,5.64975,5.64892,5.64892,13000000.0
2005-03-22 03:39:00,5.64888,5.64948,5.64856,5.64931,13000000.0
2005-03-22 03:40:00,5.64954,5.65001,5.649,5.65001,12000000.0
2005-03-22 03:41:00,5.65001,5.65012,5.64946,5.6495,16000000.0
2005-03-22 03:42:00,5.64838,5.65009,5.64838,5.64926,21000000.0
2005-03-22 03:43:00,5.64845,5.64922,5.64774,5.64888,18000000.0
2005-03-22 03:44:00,5.64845,5.64916,5.64845,5.64916,15000000.0
2005-03-22 03:45:00,5.64848,5.64865,5.64769,5.64803,9000000.0
2005-03-22 03:46:00,5.64712,5.64777,5.64674,5.64777,8000000.0
2005-03-22 03:47:00,5.6475,5.64862,5.64692,5.64862,11000000.0
2005-03-22 03:48:00,5.64885,5.64885,5.64805,5.64826,9000000.0
2005-03-22 03:49:00,5.64785,5.64787,5.64675,5.64787,16000000.0
2005-03-22 03:50:00,5.64718,5.64813,5.64711,5.64813,19000000.0
2005-03-22 03:51:00,5.64763,5.64826,5.64763,5.64801,9000000.0
2005-03-22 03:52:00,5.64755,5.64823,5.64736,5.64771,19000000.0
2005-03-22 03:53:00,5.64822,5.64873,5.64791,5.648,10000000.0
2005-03-22 03:54:00,5.6472,5.64783,5.64718,5.64783,17000000.0
2005-03-22 03:55:00,5.64788,5.64788,5.64701,5.6474,16000000.0
2005-03-22 03:56:00,5.64763,5.64805,5.64687,5.64687,7000000.0
2005-03-22 03:57:00,5.64696,5.64744,5.64685,5.64744,11000000.0
2005-03-22 03:58:00,5.64713,5.64769,5.64647,5.64696,12000000.0
2005-03-22 03:59:00,5.64721,5.64751,5.64677,5.64729,17000000.0
2005-03-22 04:00:00,5.64802,5.64941,5.64802,5.64924,12000000.0
2005-03-22 04:01:00,5.64939,5.65024,5.64924,5.65013,16000000.0
2005-03-22 04:02:00,5.65053,5.65132,5.64964,5.65066,14000000.0
2005-03-22 04:03:00,5.65062,5.65076,5.65013,5.65057,12000000.0
2005-03-22 04:04:00,5.65004,5.65021,5.64934,5.64984,16000000.0
2005-03-22 04:05:00,5.64952,5.64974,5.64864,5.64974,13000000.0
2005-03-22 04:06:00,5.64939,5.64939,5.64806,5.64858,16000000.0
2005-03-22 04:07:00,5.64871,5.64871,5.64769,5.64848,13000000.0
2005-03-22 04:08:00,5.64864,5.64922,5.64771,5.64922,14000000.0
2005-03-22 04:09:00,5.64854,5.64939,5.64854,5.64939,10000000.0
2005-03-22 04:10:00,5.64913,5.64916,5.64811,5.64906,12000000.0
2005-03-22 04:11:00,5.6492,5.65007,5.64867,5.649,14000000.0
2005-03-22 04:12:00,5.64852,5.64868,5.64763,5.64808,19000000.0
2005-03-22 04:13:00,5.64773,5.6481,5.6469,5.64809,20000000.0
2005-03-22 04:14:00,5.64838,5.64838,5.64783,5.64818,12000000.0
2005-03-22 04:15:00,5.64755,5.64761,5.64695,5.64761,8000000.0
2005-03-22 04:16:00,5.64722,5.64791,5.64683,5.64779,13000000.0
2005-03-22 04:17:00,5.64796,5.64872,5.64796,5.64866,15000000.0
2005-03-22 04:18:00,5.64875,5.64939,5.64868,5.64939,9000000.0
2005-03-22 04:19:00,5.64931,5.65051,5.64931,5.65051,12000000.0
2005-03-22 04:20:00,5.64892,5.64952,5.64888,5.64952,9000000.0
2005-03-22 04:21:00,5.6491,5.64999,5.64893,5.64991,17000000.0
2005-03-22 04:22:00,5.64995,5.65085,5.64995,5.65079,14000000.0
2005-03-22 04:23:00,5.65075,5.65084,5.64975,5.64975,10000000.0
2005-03-22 04:24:00,5.64966,5.65009,5.6491,5.6491,12000000.0
2005-03-22 04:25:00,5.65051,5.65051,5.64941,5.64942,10000000.0
2005-03-22 04:26:00,5.64896,5.64937,5.64856,5.64937,7000000.0
2005-03-22 04:27:00,5.64966,5.64983,5.64846,5.64872,15000000.0
2005-03-22 04:28:00,5.64968,5.65043,5.64944,5.65016,7000000.0
2005-03-22 04:29:00,5.65088,5.65137,5.65084,5.65137,14000000.0
2005-03-22 04:30:00,5.64992,5.64992,5.64875,5.6499,11000000.0
2005-03-22 04:31:00,5.6497,5.6497,5.64853,5.64853,15000000.0
2005-03-22 04:32:00,5.64942,5.65054,5.64942,5.65054,17000000.0
2005-03-22 04:33:00,5.65018,5.65018,5.6487,5.65009,14000000.0
2005-03-22 04:34:00,5.64909,5.64926,5.64819,5.64826,9000000.0
2005-03-22 04:35:00,5.64805,5.64861,5.64756,5.64838,12000000.0
2005-03-22 04:36:00,5.64866,5.6487,5.64714,5.64746,12000000.0
2005-03-22 04:37:00,5.64792,5.64871,5.64732,5.64783,12000000.0
2005-03-22 04:38:00,5.64789,5.64823,5.64762,5.64812,11000000.0
2005-03-22 04:39:00,5.64737,5.64888,5.64737,5.64888,17000000.0
2005-03-22 04:40:00,5.64888,5.64888,5.64713,5.64713,9000000.0
2005-03-22 04:41:00,5.64801,5.64824,5.64761,5.64788,10000000.0
2005-03-22 04:42:00,5.64778,5.64823,5.64762,5.64795,8000000.0
2005-03-22 04:43:00,5.64746,5.64871,5.64746,5.64871,18000000.0
2005-03-22 04:44:00,5.64857,5.64857,5.64787,5.64846,9000000.0
2005-03-22 04:45:00,5.64802,5.64859,5.64744,5.64859,9000000.0
2005-03-22 04:46:00,5.64814,5.64888,5.6475,5.6481,16000000.0
2005-03-22 04:47:00,5.64898,5.64898,5.64819,5.64833,12000000.0
2005-03-22 04:48:00,5.64791,5.64829,5.64688,5.64688,10000000.0
2005-03-22 04:49:00,5.64701,5.64887,5.64701,5.64887,16000000.0
2005-03-22 04:50:00,5.64828,5.64828,5.64691,5.6477,16000000.0
2005-03-22 04:51:00,5.64701,5.64822,5.64701,5.64783,20000000.0
2005-03-22 04:52:00,5.648,5.64808,5.64714,5.64714,13000000.0
2005-03-22 04:53:00,5.64752,5.64914,5.64743,5.64914,11000000.0
2005-03-22 04:54:00,5.64782,5.64807,5.64732,5.64768,11000000.0
2005-03-22 04:55:00,5.64763,5.6481,5.6471,5.64765,12000000.0
2005-03-22 04:56:00,5.64746,5.64838,5.64746,5.64796,16000000.0
2005-03-22 04:57:00,5.6478,5.6478,5.64692,5.64692,7000000.0
2005-03-22 04:58:00,5.64708,5.64837,5.64708,5.64786,13000000.0
2005-03-22 04:59:00,5.64879,5.64952,5.64822,5.64892,17000000.0
2005-03-22 05:00:00,5.64918,5.64952,5.64896,5.6493,10000000.0
2005-03-22 05:01:00,5.64934,5.64937,5.64862,5.64862,13000000.0
2005-03-22 05:02:00,5.64843,5.64952,5.64843,5.64952,18000000.0
2005-03-22 05:03:00,5.64921,5.6494,5.64886,5.64886,9000000.0
2005-03-22 05:04:00,5.6491,5.64938,5.64828,5.64938,12000000.0
2005-03-22 05:05:00,5.6486,5.64903,5.64846,5.64885,10000000.0
2005-03-22 05:06:00,5.64942,5.64989,5.64886,5.64989,20000000.0
2005-03-22 05:07:00,5.64964,5.6505,5.64941,5.64947,10000000.0
2005-03-22 05:08:00,5.64944,5.64946,5.64807,5.64807,17000000.0
2005-03-22 05:09:00,5.64891,5.64928,5.64835,5.64893,15000000.0
2005-03-22 05:10:00,5.64903,5.6495,5.6486,5.64936,10000000.0
2005-03-22 05:11:00,5.65036,5.65036,5.64896,5.64915,16000000.0
2005-03-22 05:12:00,5.64859,5.64978,5.64846,5.64962,7000000.0
2005-03-22 05:13:00,5.64951,5.64977,5.64851,5.64972,12000000.0
2005-03-22 05:14:00,5.64927,5.65018,5.64927,5.65018,14000000.0
2005-03-22 05:15:00,5.64864,5.64969,5.64864,5.64933,16000000.0
2005-03-22 05:16:00,5.64938,5.64957,5.64858,5.64904,15000000.0
2005-03-22 05:17:00,5.6487,5.64877,5.64819,5.64862,10000000.0
2005-03-22 05:18:00,5.64917,5.65039,5.64907,5.65039,13000000.0
2005-03-22 05:19:00,5.6504,5.6504,5.64912,5.64912,13000000.0
2005-03-22 05:20:00,5.64879,5.64963,5.64876,5.64963,20000000.0
2005-03-22 05:21:00,5.64933,5.65051,5.64933,5.65051,9000000.0
2005-03-22 05:22:00,5.6507,5.65092,5.65063,5.65066,17000000.0
2005-03-22 05:23:00,5.65064,5.6507,5.64986,5.65001,14000000.0
2005-03-22 05:24:00,5.64961,5.65079,5.64907,5.64961,19000000.0
2005-03-22 05:25:00,5.64971,5.65048,5.64961,5.65011,13000000.0
2005-03-22 05:26:00,5.64865,5.6502,5.64865,5.64968,13000000.0
2005-03-22 05:27:00,5.64964,5.64964,5.6486,5.6491,13000000.0
2005-03-22 05:28:00,5.64949,5.64949,5.64854,5.64854,10000000.0
2005-03-22 05:29:00,5.6494,5.6494,5.64843,5.64851,17000000.0
2005-03-22 05:30:00,5.64881,5.64969,5.64843,5.64969,21000000.0
2005-03-22 05:31:00,5.65042,5.6505,5.65019,5.65019,13000000.0
2005-03-22 05:32:00,5.6502,5.6502,5.64908,5.64908,16000000.0
2005-03-22 05:33:00,5.64824,5.64859,5.64764,5.64859,13000000.0
2005-03-22 05:34:00,5.64735,5.64854,5.64732,5.64854,13000000.0
2005-03-22 05:35:00,5.64865,5.64869,5.64823,5.64823,14000000.0
2005-03-22 05:36:00,5.64963,5.64989,5.64958,5.64977,18000000.0
2005-03-22 05:37:00,5.64987,5.6499,5.64965,5.64972,12000000.0
2005-03-22 05:38:00,5.64943,5.64943,5.64818,5.64866,13000000.0
2005-03-22 05:39:00,5.64866,5.64961,5.64855,5.6487,21000000.0
2005-03-22 05:40:00,5.64781,5.64833,5.64725,5.64787,14000000.0
2005-03-22 05:41:00,5.64771,5.64792,5.64719,5.64768,13000000.0
2005-03-22 05:42:00,5.64787,5.64818,5.64746,5.64771,8000000.0
2005-03-22 05:43:00,5.64852,5.64931,5.64851,5.64915,13000000.0
2005-03-22 05:44:00,5.64965,5.64966,5.64887,5.64966,13000000.0
2005-03-22 05:45:00,5.64896,5.64971,5.64886,5.64918,24000000.0
2005-03-22 05:46:00,5.64985,5.65004,5.64908,5.64971,14000000.0
2005-03-22 05:47:00,5.6501,5.65084,5.6501,5.65015,11000000.0
2005-03-22 05:48:00,5.65011,5.65095,5.65003,5.65095,18000000.0
2005-03-22 05:49:00,5.65088,5.65088,5.64997,5.65009,10000000.0
2005-03-22 05:50:00,5.64941,5.64955,5.64881,5.64881,10000000.0
2005-03-22 05:51:00,5.64893,5.65026,5.64893,5.65026,11000000.0
2005-03-22 05:52:00,5.65041,5.65054,5.64964,5.65036,19000000.0
2005-03-22 05:53:00,5.64993,5.65004,5.64894,5.64962,15000000.0
2005-03-22 05:54:00,5.65074,5.65074,5.64909,5.64909,7000000.0
2005-03-22 05:55:00,5.64957,5.64993,5.64896,5.64896,12000000.0
2005-03-22 05:56:00,5.64885,5.64984,5.64885,5.64892,16000000.0
2005-03-22 05:57:00,5.649,5.64988,5.649,5.64965,11000000.0
2005-03-22 05:58:00,5.64993,5.64993,5.64888,5.64888,22000000.0
2005-03-22 05:59:00,5.64867,5.65001,5.64867,5.65001,9000000.0
2005-03-22 06:00:00,5.65024,5.65032,5.64933,5.64933,17000000.0
2005-03-22 06:01:00,5.65015,5.65015,5.64898,5.6498,18000000.0
2005-03-22 06:02:00,5.64967,5.64996,5.64899,5.64899,18000000.0
2005-03-22 06:03:00,5.64985,5.65022,5.64912,5.64979,16000000.0
2005-03-22 06:04:00,5.64982,5.64991,5.64864,5.6492,8000000.0
2005-03-22 06:05:00,5.64934,5.64984,5.64896,5.64984,10000000.0
2005-03-22 06:06:00,5.64983,5.65024,5.64982,5.65011,27000000.0
2005-03-22 06:07:00,5.65117,5.65117,5.65004,5.6503,17000000.0
2005-03-22 06:08:00,5.64966,5.65074,5.64938,5.64938,14000000.0
2005-03-22 06:09:00,5.64948,5.65015,5.64948,5.65013,13000000.0
2005-03-22 06:10:00,5.65034,5.65127,5.65018,5.65053,14000000.0
2005-03-22 06:11:00,5.64893,5.64993,5.64893,5.64915,16000000.0
2005-03-22 06:12:00,5.64908,5.64973,5.64894,5.64972,17000000.0
2005-03-22 06:13:00,5.65016,5.65115,5.65007,5.65115,14000000.0
2005-03-22 06:14:00,5.65146,5.65168,5.65137,5.6514,12000000.0
2005-03-22 06:15:00,5.65086,5.65112,5.65019,5.65067,13000000.0
2005-03-22 06:16:00,5.65029,5.65062,5.64904,5.64904,14000000.0
2005-03-22 06:17:00,5.65001,5.65111,5.65001,5.65111,11000000.0
2005-03-22 06:18:00,5.65149,5.6517,5.65142,5.65152,12000000.0
2005-03-22 06:19:00,5.65093,5.65093,5.64931,5.64931,19000000.0
2005-03-22 06:20:00,5.64998,5.65023,5.64948,5.65017,11000000.0
2005-03-22 06:21:00,5.65028,5.65133,5.65006,5.65133,9000000.0
2005-03-22 06:22:00,5.65118,5.65118,5.64969,5.64996,22000000.0
2005-03-22 06:23:00,5.65011,5.6514,5.65011,5.6514,18000000.0
2005-03-22 06:24:00,5.65162,5.65162,5.65074,5.65074,8000000.0
2005-03-22 06:25:00,5.64983,5.65015,5.64898,5.64919,9000000.0
2005-03-22 06:26:00,5.65006,5.65006,5.64907,5.6498,13000000.0
2005-03-22 06:27:00,5.64989,5.65033,5.64907,5.65033,15000000.0
2005-03-22 06:28:00,5.64932,5.64959,5.64861,5.64935,18000000.0
2005-03-22 06:29:00,5.64943,5.6508,5.64943,5.65022,16000000.0
2005-03-22 06:30:00,5.64966,5.65103,5.64945,5.65039,10000000.0
2005-03-22 06:31:00,5.64916,5.6506,5.64903,5.64903,13000000.0
2005-03-22 06:32:00,5.64876,5.65093,5.64876,5.65093,10000000.0
2005-03-22 06:33:00,5.65099,5.65099,5.6492,5.64962,10000000.0
2005-03-22 06:34:00,5.64962,5.65111,5.64962,5.65111,15000000.0
2005-03-22 06:35:00,5.65131,5.65133,5.65102,5.65111,13000000.0
2005-03-22 06:36:00,5.65105,5.65105,5.65044,5.65061,23000000.0
2005-03-22 06:37:00,5.65077,5.65148,5.65077,5.65131,11000000.0
2005-03-22 06:38:00,5.65151,5.65164,5.65141,5.65164,17000000.0
2005-03-22 06:39:00,5.65069,5.65069,5.64881,5.64928,8000000.0
2005-03-22 06:40:00,5.64931,5.65008,5.6491,5.64953,15000000.0
2005-03-22 06:41:00,5.64932,5.64932,5.64832,5.64848,15000000.0
2005-03-22 06:42:00,5.64974,5.65006,5.64946,5.64954,16000000.0
2005-03-22 06:43:00,5.64937,5.65069,5.64937,5.65028,12000000.0
2005-03-22 06:44:00,5.65065,5.65065,5.65,5.6502,13000000.0
2005-03-22 06:45:00,5.64971,5.64993,5.64878,5.64993,14000000.0
2005-03-22 06:46:00,5.65042,5.65081,5.64999,5.64999,12000000.0
2005-03-22 06:47:00,5.64927,5.6501,5.64894,5.6501,11000000.0
2005-03-22 06:48:00,5.65071,5.65102,5.64976,5.65102,15000000.0
2005-03-22 06:49:00,5.65108,5.65108,5.64957,5.651,17000000.0
2005-03-22 06:50:00,5.65093,5.65095,5.64993,5.65052,13000000.0
2005-03-22 06:51:00,5.65082,5.6512,5.65012,5.65012,8000000.0
2005-03-22 06:52:00,5.65036,5.65127,5.65011,5.65027,14000000.0
2005-03-22 06:53:00,5.65151,5.65195,5.65052,5.65052,13000000.0
2005-03-22 06:54:00,5.65148,5.65177,5.65117,5.65177,8000000.0
2005-03-22 06:55:00,5.65072,5.65162,5.65072,5.65126,10000000.0
2005-03-22 06:56:00,5.65182,5.65237,5.65182,5.65185,11000000.0
2005-03-22 06:57:00,5.65134,5.65267,5.65134,5.65161,17000000.0
2005-03-22 06:58:00,5.65192,5.65203,5.65083,5.65107,12000000.0
2005-03-22 06:59:00,5.65118,5.65248,5.65118,5.65229,14000000.0
2005-03-22 07:00:00,5.6529,5.65302,5.65168,5.65207,11000000.0
2005-03-22 07:01:00,5.65186,5.65186,5.65052,5.65182,10000000.0
2005-03-22 07:02:00,5.65295,5.65295,5.65153,5.65163,14000000.0
2005-03-22 07:03:00,5.65036,5.65107,5.65001,5.65084,7000000.0
2005-03-22 07:04:00,5.65086,5.65281,5.65075,5.65281,16000000.0
2005-03-22 07:05:00,5.6515,5.65263,5.65147,5.65202,15000000.0
2005-03-22 07:06:00,5.65083,5.65175,5.65023,5.65175,16000000.0
2005-03-22 07:07:00,5.65241,5.65241,5.6513,5.65142,12000000.0
2005-03-22 07:08:00,5.65176,5.65226,5.65153,5.65226,8000000.0
2005-03-22 07:09:00,5.65253,5.65279,5.65185,5.65279,8000000.0
2005-03-22 07:10:00,5.65309,5.65312,5.6521,5.65312,16000000.0
2005-03-22 07:11:00,5.65358,5.65364,5.65342,5.65357,17000000.0
2005-03-22 07:12:00,5.65285,5.65359,5.65276,5.65343,20000000.0
2005-03-22 07:13:00,5.65346,5.65346,5.65148,5.65148,18000000.0
2005-03-22 07:14:00,5.65251,5.65335,5.65241,5.65241,11000000.0
2005-03-22 07:15:00,5.65215,5.65245,5.65169,5.65209,18000000.0
2005-03-22 07:16:00,5.65145,5.6519,5.65102,5.6519,18000000.0
2005-03-22 07:17:00,5.65093,5.65186,5.65061,5.65061,12000000.0
2005-03-22 07:18:00,5.65103,5.65186,5.65103,5.65142,18000000.0
2005-03-22 07:19:00,5.65158,5.65209,5.65098,5.65205,14000000.0
2005-03-22 07:20:00,5.65272,5.65272,5.65186,5.65213,18000000.0
2005-03-22 07:21:00,5.65059,5.65177,5.65039,5.65099,13000000.0
2005-03-22 07:22:00,5.65127,5.65143,5.65078,5.65096,14000000.0
2005-03-22 07:23:00,5.65082,5.6511,5.65069,5.65069,15000000.0
2005-03-22 07:24:00,5.65029,5.65201,5.65029,5.65188,16000000.0
2005-03-22 07:25:00,5.65241,5.65257,5.65227,5.65237,15000000.0
2005-03-22 07:26:00,5.65079,5.65101,5.6502,5.65101,13000000.0
2005-03-22 07:27:00,5.65108,5.65258,5.65108,5.65258,12000000.0
2005-03-22 07:28:00,5.65095,5.65144,5.65043,5.65121,22000000.0
2005-03-22 07:29:00,5.6514,5.65227,5.65093,5.65227,16000000.0
2005-03-22 07:30:00,5.65102,5.65136,5.65055,5.65075,14000000.0
2005-03-22 07:31:00,5.65144,5.65243,5.65063,5.65243,13000000.0
2005-03-22 07:32:00,5.65276,5.65276,5.65212,5.65221,9000000.0
2005-03-22 07:33:00,5.6511,5.65143,5.65088,5.65135,7000000.0
2005-03-22 07:34:00,5.65118,5.65228,5.65076,5.65097,18000000.0
2005-03-22 07:35:00,5.65085,5.65182,5.65054,5.65182,9000000.0
2005-03-22 07:36:00,5.6515,5.65209,5.65105,5.65105,13000000.0
2005-03-22 07:37:00,5.65152,5.65192,5.65136,5.6516,11000000.0
2005-03-22 07:38:00,5.65067,5.65169,5.65067,5.65169,11000000.0
2005-03-22 07:39:00,5.65132,5.65196,5.65092,5.65196,19000000.0
2005-03-22 07:40:00,5.65218,5.65221,5.65104,5.65194,11000000.0
2005-03-22 07:41:00,5.65167,5.6519,5.65083,5.65116,7000000.0
2005-03-22 07:42:00,5.65195,5.65325,5.65195,5.65238,13000000.0
2005-03-22 07:43:00,5.65202,5.6522,5.65133,5.65133,14000000.0
2005-03-22 07:44:00,5.65172,5.65307,5.65172,5.65271,10000000.0
2005-03-22 07:45:00,5.65186,5.65211,5.65143,5.65187,8000000.0
2005-03-22 07:46:00,5.65195,5.65229,5.65124,5.65163,13000000.0
2005-03-22 07:47:00,5.65205,5.65205,5.65074,5.65164,15000000.0
2005-03-22 07:48:00,5.65162,5.6518,5.65127,5.6517,13000000.0
2005-03-22 07:49:00,5.65145,5.65233,5.65084,5.65233,10000000.0
2005-03-22 07:50:00,5.65178,5.65178,5.65077,5.6517,17000000.0
2005-03-22 07:51:00,5.65178,5.65178,5.6508,5.65114,16000000.0
2005-03-22 07:52:00,5.65146,5.65194,5.65032,5.65107,13000000.0
2005-03-22 07:53:00,5.65172,5.65172,5.65126,5.65171,10000000.0
2005-03-22 07:54:00,5.65176,5.65241,5.65131,5.65241,11000000.0
2005-03-22 07:55:00,5.65285,5.65285,5.65128,5.65199,12000000.0
2005-03-22 07:56:00,5.65174,5.65201,5.65072,5.65128,13000000.0
2005-03-22 07:57:00,5.65106,5.6515,5.65055,5.65055,8000000.0
2005-03-22 07:58:00,5.65083,5.65118,5.65057,5.65057,14000000.0
2005-03-22 07:59:00,5.65091,5.65128,5.65049,5.65096,15000000.0
2005-03-22 08:00:00,5.6512,5.65185,5.65104,5.65149,10000000.0
2005-03-22 08:01:00,5.65006,5.65167,5.65006,5.65044,13000000.0
2005-03-22 08:02:00,5.65048,5.65167,5.65048,5.65167,14000000.0
2005-03-22 08:03:00,5.65215,5.65238,5.65213,5.6522,12000000.0
2005-03-22 08:04:00,5.65169,5.65169,5.64993,5.65015,16000000.0
2005-03-22 08:05:00,5.64968,5.6501,5.64913,5.64925,14000000.0
2005-03-22 08:06:00,5.64933,5.65038,5.64933,5.65038,19000000.0
2005-03-22 08:07:00,5.65086,5.65146,5.65086,5.65146,19000000.0
2005-03-22 08:08:00,5.65155,5.65155,5.65135,5.65155,11000000.0
2005-03-22 08:09:00,5.65126,5.65128,5.65078,5.65088,10000000.0
2005-03-22 08:10:00,5.65074,5.6515,5.65052,5.6515,16000000.0
2005-03-22 08:11:00,5.65121,5.65121,5.64958,5.64958,9000000.0
2005-03-22 08:12:00,5.6495,5.65108,5.6495,5.65108,10000000.0
2005-03-22 08:13:00,5.64978,5.64986,5.6488,5.64986,11000000.0
2005-03-22 08:14:00,5.64999,5.65061,5.64949,5.65061,12000000.0
2005-03-22 08:15:00,5.65041,5.6506,5.64974,5.65025,15000000.0
2005-03-22 08:16:00,5.65048,5.65183,5.65048,5.65183,14000000.0
2005-03-22 08:17:00,5.65185,5.6521,5.6518,5.6521,10000000.0
2005-03-22 08:18:00,5.65157,5.65157,5.65024,5.65062,9000000.0
2005-03-22 08:19:00,5.6506,5.65085,5.65024,5.6504,11000000.0
2005-03-22 08:20:00,5.65078,5.65138,5.65064,5.65138,11000000.0
2005-03-22 08:21:00,5.65155,5.65155,5.64964,5.64964,20000000.0
2005-03-22 08:22:00,5.65092,5.6512,5.65015,5.6512,8000000.0
2005-03-22 08:23:00,5.65114,5.65209,5.65114,5.65189,12000000.0
2005-03-22 08:24:00,5.65179,5.65215,5.65148,5.65176,13000000.0
2005-03-22 08:25:00,5.65224,5.65284,5.65164,5.65284,12000000.0
2005-03-22 08:26:00,5.65292,5.65303,5.65192,5.65252,13000000.0
2005-03-22 08:27:00,5.65236,5.6533,5.65236,5.65306,11000000.0
2005-03-22 08:28:00,5.65289,5.65374,5.65253,5.65371,8000000.0
2005-03-22 08:29:00,5.65345,5.65464,5.65334,5.65464,12000000.0
2005-03-22 08:30:00,5.65487,5.65495,5.65396,5.65466,11000000.0
2005-03-22 08:31:00,5.65496,5.65519,5.65439,5.65506,10000000.0
2005-03-22 08:32:00,5.65453,5.65594,5.65453,5.65594,13000000.0
2005-03-22 08:33:00,5.6559,5.6559,5.65364,5.65369,11000000.0
2005-03-22 08:34:00,5.65496,5.65502,5.6539,5.65459,17000000.0
2005-03-22 08:35:00,5.65424,5.65432,5.65331,5.65369,11000000.0
2005-03-22 08:36:00,5.6534,5.65354,5.6521,5.65293,10000000.0
2005-03-22 08:37:00,5.65329,5.6541,5.65286,5.65318,9000000.0
2005-03-22 08:38:00,5.6518,5.65324,5.6518,5.65324,18000000.0
2005-03-22 08:39:00,5.65298,5.65402,5.65212,5.65402,8000000.0
2005-03-22 08:40:00,5.6544,5.6544,5.65363,5.65363,7000000.0
2005-03-22 08:41:00,5.65336,5.65383,5.65305,5.65347,16000000.0
2005-03-22 08:42:00,5.65342,5.65375,5.65304,5.65364,14000000.0
2005-03-22 08:43:00,5.65365,5.65416,5.65331,5.65371,12000000.0
2005-03-22 08:44:00,5.6541,5.65427,5.65355,5.65383,9000000.0
2005-03-22 08:45:00,5.65297,5.65298,5.65204,5.6528,18000000.0
2005-03-22 08:46:00,5.65292,5.65292,5.65145,5.65145,14000000.0
2005-03-22 08:47:00,5.65171,5.652,5.65091,5.652,18000000.0
2005-03-22 08:48:00,5.65147,5.65218,5.65042,5.65135,12000000.0
2005-03-22 08:49:00,5.65161,5.65161,5.65116,5.65139,14000000.0
2005-03-22 08:50:00,5.65152,5.65152,5.65052,5.65052,16000000.0
2005-03-22 08:51:00,5.65102,5.65169,5.64973,5.65169,21000000.0
2005-03-22 08:52:00,5.65197,5.65219,5.65192,5.65203,20000000.0
2005-03-22 08:53:00,5.65135,5.65135,5.64988,5.65068,7000000.0
2005-03-22 08:54:00,5.65047,5.6515,5.6503,5.65086,17000000.0
2005-03-22 08:55:00,5.65158,5.65249,5.65078,5.65249,12000000.0
2005-03-22 08:56:00,5.65148,5.6519,5.65073,5.65078,17000000.0
2005-03-22 08:57:00,5.65118,5.65163,5.65078,5.65132,16000000.0
2005-03-22 08:58:00,5.6512,5.65126,5.6501,5.65052,12000000.0
2005-03-22 08:59:00,5.6503,5.6504,5.64892,5.64966,13000000.0
2005-03-22 09:00:00,5.64967,5.65128,5.64967,5.65128,17000000.0
2005-03-22 09:01:00,5.65074,5.65074,5.64918,5.64991,13000000.0
2005-03-22 09:02:00,5.64922,5.64922,5.64872,5.64901,8000000.0
2005-03-22 09:03:00,5.64896,5.64896,5.64626,5.64632,16000000.0
2005-03-22 09:04:00,5.64617,5.64705,5.64617,5.64705,8000000.0
2005-03-22 09:05:00,5.64773,5.64819,5.64758,5.64809,11000000.0
2005-03-22 09:06:00,5.64842,5.64923,5.64842,5.64916,10000000.0
2005-03-22 09:07:00,5.64841,5.64882,5.6476,5.64866,10000000.0
2005-03-22 09:08:00,5.64882,5.64917,5.64828,5.64917,19000000.0
2005-03-22 09:09:00,5.64935,5.64935,5.64739,5.64765,16000000.0
2005-03-22 09:10:00,5.64731,5.64897,5.64731,5.64875,8000000.0
2005-03-22 09:11:00,5.64911,5.64957,5.64874,5.64901,11000000.0
2005-03-22 09:12:00,5.64865,5.64877,5.64777,5.64841,16000000.0
2005-03-22 09:13:00,5.6488,5.64906,5.64789,5.64868,15000000.0
2005-03-22 09:14:00,5.64882,5.64882,5.64755,5.64773,17000000.0
2005-03-22 09:15:00,5.64904,5.6496,5.64885,5.64958,12000000.0
2005-03-22 09:16:00,5.64982,5.64982,5.64869,5.6491,14000000.0
2005-03-22 09:17:00,5.65004,5.65062,5.64957,5.65058,14000000.0
2005-03-22 09:18:00,5.65023,5.65087,5.64985,5.65021,18000000.0
2005-03-22 09:19:00,5.65011,5.65097,5.64979,5.64997,14000000.0
2005-03-22 09:20:00,5.65054,5.65082,5.64962,5.64997,18000000.0
2005-03-22 09:21:00,5.65058,5.65209,5.64987,5.65116,17000000.0
2005-03-22 09:22:00,5.65169,5.65173,5.65111,5.65156,13000000.0
2005-03-22 09:23:00,5.65123,5.65279,5.65123,5.65248,12000000.0
2005-03-22 09:24:00,5.65161,5.65225,5.65033,5.65173,14000000.0
2005-03-22 09:25:00,5.65216,5.65228,5.65165,5.65228,9000000.0
2005-03-22 09:26:00,5.65238,5.65329,5.65209,5.65306,13000000.0
2005-03-22 09:27:00,5.65327,5.65388,5.65259,5.65388,13000000.0
2005-03-22 09:28:00,5.65413,5.65461,5.65363,5.6545,19000000.0
2005-03-22 09:29:00,5.65486,5.6557,5.65441,5.65484,14000000.0
2005-03-22 09:30:00,5.65517,5.65607,5.65483,5.65607,15000000.0
2005-03-22 09:31:00,5.65559,5.65713,5.65501,5.65713,11000000.0
2005-03-22 09:32:00,5.65697,5.65812,5.65623,5.65656,16000000.0
2005-03-22 09:33:00,5.65592,5.65653,5.65546,5.65564,9000000.0
2005-03-22 09:34:00,5.65476,5.65506,5.65377,5.65493,18000000.0
2005-03-22 09:35:00,5.65447,5.65507,5.65376,5.65376,14000000.0
2005-03-22 09:36:00,5.65504,5.65555,5.65459,5.65507,16000000.0
2005-03-22 09:37:00,5.65492,5.65505,5.6541,5.6541,20000000.0
2005-03-22 09:38:00,5.65411,5.65542,5.65411,5.65411,19000000.0
2005-03-22 09:39:00,5.65365,5.65464,5.65365,5.65411,16000000.0
2005-03-22 09:40:00,5.65357,5.65386,5.65283,5.6538,12000000.0
2005-03-22 09:41:00,5.65344,5.65363,5.65227,5.65284,18000000.0
2005-03-22 09:42:00,5.65262,5.65287,5.65185,5.65249,16000000.0
2005-03-22 09:43:00,5.65172,5.65342,5.65172,5.65304,15000000.0
2005-03-22 09:44:00,5.65349,5.65471,5.6532,5.65465,13000000.0
2005-03-22 09:45:00,5.65462,5.65483,5.65429,5.65444,13000000.0
2005-03-22 09:46:00,5.65424,5.6544,5.65361,5.65405,17000000.0
2005-03-22 09:47:00,5.65344,5.65344,5.65148,5.65207,13000000.0
2005-03-22 09:48:00,5.65121,5.65121,5.64979,5.65033,16000000.0
2005-03-22 09:49:00,5.65082,5.65262,5.65068,5.65068,17000000.0
2005-03-22 09:50:00,5.65078,5.65206,5.6494,5.64958,12000000.0
2005-03-22 09:51:00,5.64941,5.64986,5.64865,5.64977,16000000.0
2005-03-22 09:52:00,5.64942,5.65007,5.64939,5.65001,16000000.0
2005-03-22 09:53:00,5.64961,5.64984,5.64808,5.64808,15000000.0
2005-03-22 09:54:00,5.64995,5.65056,5.64955,5.65056,15000000.0
2005-03-22 09:55:00,5.65045,5.65079,5.64831,5.64831,15000000.0
2005-03-22 09:56:00,5.64834,5.64956,5.64834,5.64881,17000000.0
2005-03-22 09:57:00,5.64993,5.6501,5.64894,5.64934,12000000.0
2005-03-22 09:58:00,5.65021,5.65021,5.6492,5.64987,14000000.0
2005-03-22 09:59:00,5.64932,5.64979,5.64893,5.64978,10000000.0
2005-03-22 10:00:00,5.64957,5.65063,5.64956,5.65063,11000000.0
2005-03-22 10:01:00,5.64977,5.65072,5.64977,5.65005,24000000.0
2005-03-22 10:02:00,5.64974,5.65026,5.6494,5.65004,14000000.0
2005-03-22 10:03:00,5.64905,5.65047,5.64905,5.65013,16000000.0
2005-03-22 10:04:00,5.64977,5.65058,5.64926,5.64926,10000000.0
2005-03-22 10:05:00,5.64912,5.64912,5.64731,5.64755,10000000.0
2005-03-22 10:06:00,5.64686,5.64814,5.64686,5.64754,9000000.0
2005-03-22 10:07:00,5.64702,5.64715,5.64556,5.64556,11000000.0
2005-03-22 10:08:00,5.6446,5.64559,5.6442,5.6442,9000000.0
2005-03-22 10:09:00,5.64504,5.64542,5.64463,5.64501,11000000.0
2005-03-22 10:10:00,5.64519,5.64608,5.64486,5.64486,15000000.0
2005-03-22 10:11:00,5.64503,5.64592,5.64498,5.64592,16000000.0
2005-03-22 10:12:00,5.64531,5.64631,5.64521,5.64583,19000000.0
2005-03-22 10:13:00,5.64582,5.64607,5.64456,5.64494,9000000.0
2005-03-22 10:14:00,5.64489,5.64558,5.64467,5.64558,11000000.0
2005-03-22 10:15:00,5.64464,5.64464,5.64332,5.6436,8000000.0
2005-03-22 10:16:00,5.6426,5.64347,5.64185,5.64341,17000000.0
2005-03-22 10:17:00,5.64268,5.6438,5.64257,5.64363,16000000.0
2005-03-22 10:18:00,5.64383,5.64383,5.64232,5.64275,16000000.0
2005-03-22 10:19:00,5.64292,5.64292,5.64148,5.64176,17000000.0
2005-03-22 10:20:00,5.64163,5.64314,5.64106,5.64254,16000000.0
2005-03-22 10:21:00,5.64315,5.64323,5.64273,5.64311,7000000.0
2005-03-22 10:22:00,5.6413,5.64289,5.6413,5.64268,10000000.0
2005-03-22 10:23:00,5.64228,5.64353,5.64228,5.64333,14000000.0
2005-03-22 10:24:00,5.6429,5.64424,5.6429,5.64394,13000000.0
2005-03-22 10:25:00,5.64268,5.64382,5.64232,5.64382,12000000.0
2005-03-22 10:26:00,5.64432,5.6444,5.64347,5.64404,11000000.0
2005-03-22 10:27:00,5.64361,5.64397,5.64284,5.64315,13000000.0
2005-03-22 10:28:00,5.64435,5.64457,5.64364,5.64429,13000000.0
2005-03-22 10:29:00,5.64385,5.64468,5.64365,5.64381,11000000.0
2005-03-22 10:30:00,5.6443,5.64478,5.64403,5.64405,9000000.0
2005-03-22 10:31:00,5.64372,5.64419,5.64282,5.64288,16000000.0
2005-03-22 10:32:00,5.64293,5.64336,5.64263,5.64336,9000000.0
2005-03-22 10:33:00,5.64294,5.643,5.64251,5.64277,12000000.0
2005-03-22 10:34:00,5.64272,5.64272,5.6419,5.64228,11000000.0
2005-03-22 10:35:00,5.64261,5.64321,5.64229,5.64274,17000000.0
2005-03-22 10:36:00,5.64313,5.64386,5.64255,5.64386,10000000.0
2005-03-22 10:37:00,5.64333,5.64399,5.64289,5.64289,15000000.0
2005-03-22 10:38:00,5.64389,5.64389,5.64272,5.64378,17000000.0
2005-03-22 10:39:00,5.64412,5.64483,5.64412,5.64483,13000000.0
2005-03-22 10:40:00,5.64403,5.64448,5.64359,5.6443,10000000.0
2005-03-22 10:41:00,5.64379,5.64429,5.64318,5.64347,15000000.0
2005-03-22 10:42:00,5.64352,5.64426,5.64319,5.64412,12000000.0
2005-03-22 10:43:00,5.64382,5.64404,5.64333,5.64404,13000000.0
2005-03-22 10:44:00,5.64299,5.64366,5.64239,5.64245,12000000.0
2005-03-22 10:45:00,5.64202,5.64226,5.64079,5.64206,13000000.0
2005-03-22 10:46:00,5.64311,5.64394,5.6424,5.64392,13000000.0
2005-03-22 10:47:00,5.64428,5.64472,5.64405,5.64472,7000000.0
2005-03-22 10:48:00,5.64418,5.64484,5.64361,5.64459,12000000.0
2005-03-22 10:49:00,5.64373,5.64374,5.6422,5.64288,10000000.0
2005-03-22 10:50:00,5.6443,5.64439,5.64304,5.64304,14000000.0
2005-03-22 10:51:00,5.6443,5.64539,5.64424,5.64461,11000000.0
2005-03-22 10:52:00,5.64442,5.64533,5.64375,5.64489,20000000.0
2005-03-22 10:53:00,5.64481,5.6453,5.64447,5.64529,9000000.0
2005-03-22 10:54:00,5.64533,5.64541,5.64435,5.64507,18000000.0
2005-03-22 10:55:00,5.64501,5.64582,5.64501,5.64539,10000000.0
2005-03-22 10:56:00,5.64528,5.6461,5.64464,5.6461,11000000.0
2005-03-22 10:57:00,5.64352,5.6457,5.64319,5.6457,8000000.0
2005-03-22 10:58:00,5.64614,5.64641,5.64583,5.64641,10000000.0
2005-03-22 10:59:00,5.64665,5.64771,5.64653,5.64771,10000000.0
2005-03-22 11:00:00,5.64684,5.64684,5.64533,5.64605,15000000.0
2005-03-22 11:01:00,5.64542,5.64684,5.64542,5.64684,12000000.0
2005-03-22 11:02:00,5.64631,5.64661,5.64498,5.64661,8000000.0
2005-03-22 11:03:00,5.64628,5.64713,5.64578,5.64713,11000000.0
2005-03-22 11:04:00,5.64535,5.64673,5.64535,5.64673,15000000.0
2005-03-22 11:05:00,5.64589,5.6472,5.64558,5.6472,17000000.0
2005-03-22 11:06:00,5.64587,5.64692,5.64503,5.64503,12000000.0
2005-03-22 11:07:00,5.6463,5.64688,5.64569,5.6457,11000000.0
2005-03-22 11:08:00,5.64671,5.64671,5.6451,5.64514,22000000.0
2005-03-22 11:09:00,5.64652,5.6476,5.64605,5.64605,9000000.0
2005-03-22 11:10:00,5.64772,5.64849,5.6466,5.64675,16000000.0
2005-03-22 11:11:00,5.64551,5.64683,5.64551,5.64683,7000000.0
2005-03-22 11:12:00,5.64693,5.64729,5.6461,5.64704,15000000.0
2005-03-22 11:13:00,5.64698,5.64729,5.64619,5.64726,11000000.0
2005-03-22 11:14:00,5.64741,5.64807,5.6471,5.64754,18000000.0
2005-03-22 11:15:00,5.6477,5.64789,5.64647,5.64789,11000000.0
2005-03-22 11:16:00,5.64709,5.64865,5.64657,5.64821,13000000.0
2005-03-22 11:17:00,5.64923,5.64923,5.64824,5.64891,13000000.0
2005-03-22 11:18:00,5.64946,5.64953,5.64752,5.64752,9000000.0
2005-03-22 11:19:00,5.64912,5.64989,5.64886,5.64936,17000000.0
2005-03-22 11:20:00,5.64968,5.6508,5.64953,5.65034,14000000.0
2005-03-22 11:21:00,5.65023,5.65068,5.6493,5.64976,14000000.0
2005-03-22 11:22:00,5.64917,5.65056,5.64917,5.64924,22000000.0
2005-03-22 11:23:00,5.64948,5.65002,5.64944,5.65002,8000000.0
2005-03-22 11:24:00,5.65029,5.65076,5.64914,5.64931,18000000.0
2005-03-22 11:25:00,5.64919,5.64983,5.64909,5.64983,9000000.0
2005-03-22 11:26:00,5.64851,5.64937,5.64842,5.64928,15000000.0
2005-03-22 11:27:00,5.64892,5.64917,5.6479,5.6479,10000000.0
2005-03-22 11:28:00,5.64876,5.64953,5.648,5.64905,13000000.0
2005-03-22 11:29:00,5.64963,5.65002,5.64885,5.64885,17000000.0
2005-03-22 11:30:00,5.64939,5.65036,5.64924,5.65036,13000000.0
2005-03-22 11:31:00,5.65019,5.65098,5.65,5.65014,12000000.0
2005-03-22 11:32:00,5.64908,5.64989,5.64822,5.64927,20000000.0
2005-03-22 11:33:00,5.64944,5.64953,5.64838,5.6489,16000000.0
2005-03-22 11:34:00,5.64982,5.64982,5.64905,5.64928,13000000.0
2005-03-22 11:35:00,5.64882,5.64953,5.64807,5.64858,14000000.0
2005-03-22 11:36:00,5.65023,5.65023,5.64876,5.64905,11000000.0
2005-03-22 11:37:00,5.64857,5.64914,5.64838,5.64876,16000000.0
2005-03-22 11:38:00,5.64843,5.64847,5.64798,5.64847,8000000.0
2005-03-22 11:39:00,5.64873,5.64915,5.64817,5.64897,11000000.0
2005-03-22 11:40:00,5.64786,5.64935,5.64781,5.64935,12000000.0
2005-03-22 11:41:00,5.65026,5.65026,5.64904,5.65023,10000000.0
2005-03-22 11:42:00,5.65052,5.65228,5.64944,5.65228,10000000.0
2005-03-22 11:43:00,5.65104,5.65104,5.6489,5.64975,17000000.0
2005-03-22 11:44:00,5.64952,5.64952,5.64838,5.6494,15000000.0
2005-03-22 11:45:00,5.64973,5.64995,5.6491,5.64989,16000000.0
2005-03-22 11:46:00,5.64962,5.6503,5.64862,5.64908,7000000.0
2005-03-22 11:47:00,5.64943,5.64943,5.64781,5.64781,16000000.0
2005-03-22 11:48:00,5.64912,5.64912,5.6481,5.64858,13000000.0
2005-03-22 11:49:00,5.64836,5.64843,5.64665,5.64665,10000000.0
2005-03-22 11:50:00,5.64701,5.64721,5.64588,5.64665,12000000.0
2005-03-22 11:51:00,5.64549,5.6472,5.64549,5.6472,14000000.0
2005-03-22 11:52:00,5.6465,5.64729,5.64569,5.64569,18000000.0
2005-03-22 11:53:00,5.64758,5.64842,5.64649,5.6477,16000000.0
2005-03-22 11:54:00,5.64661,5.64776,5.64661,5.64714,8000000.0
2005-03-22 11:55:00,5.64679,5.64688,5.6461,5.6461,8000000.0
2005-03-22 11:56:00,5.6458,5.64649,5.6452,5.64619,8000000.0
2005-03-22 11:57:00,5.64684,5.64738,5.64584,5.6467,11000000.0
2005-03-22 11:58:00,5.64643,5.64643,5.64464,5.64584,14000000.0
2005-03-22 11:59:00,5.64505,5.64532,5.64471,5.64503,11000000.0
2005-03-22 12:00:00,5.6451,5.64528,5.6445,5.64504,15000000.0
2005-03-22 12:01:00,5.64531,5.64536,5.64422,5.64485,13000000.0
2005-03-22 12:02:00,5.64558,5.64608,5.64508,5.64602,15000000.0
2005-03-22 12:03:00,5.64516,5.64605,5.6447,5.64517,11000000.0
2005-03-22 12:04:00,5.64565,5.64658,5.64557,5.64571,9000000.0
2005-03-22 12:05:00,5.64504,5.64592,5.64504,5.64545,9000000.0
2005-03-22 12:06:00,5.64556,5.6458,5.64471,5.64516,15000000.0
2005-03-22 12:07:00,5.64565,5.64565,5.64481,5.64494,11000000.0
2005-03-22 12:08:00,5.64483,5.64567,5.64483,5.64532,8000000.0
2005-03-22 12:09:00,5.64556,5.64566,5.64437,5.64477,18000000.0
2005-03-22 12:10:00,5.64458,5.64583,5.64455,5.64503,14000000.0
2005-03-22 12:11:00,5.64507,5.64593,5.64505,5.64505,9000000.0
2005-03-22 12:12:00,5.64527,5.64576,5.64458,5.64509,18000000.0
2005-03-22 12:13:00,5.64506,5.64506,5.64332,5.644,12000000.0
2005-03-22 12:14:00,5.64364,5.64483,5.64345,5.64411,10000000.0
2005-03-22 12:15:00,5.64237,5.64321,5.64155,5.64155,8000000.0
2005-03-22 12:16:00,5.64259,5.64305,5.64202,5.64297,14000000.0
2005-03-22 12:17:00,5.64251,5.64359,5.6423,5.64241,13000000.0
2005-03-22 12:18:00,5.64256,5.64421,5.64256,5.64419,10000000.0
2005-03-22 12:19:00,5.64406,5.64463,5.64358,5.64463,11000000.0
2005-03-22 12:20:00,5.64293,5.6445,5.64285,5.6445,8000000.0
2005-03-22 12:21:00,5.64474,5.6453,5.64443,5.64472,20000000.0
2005-03-22 12:22:00,5.6444,5.6452,5.64376,5.6452,14000000.0
2005-03-22 12:23:00,5.64472,5.64546,5.64388,5.64546,11000000.0
2005-03-22 12:24:00,5.64596,5.64598,5.64575,5.64595,17000000.0
2005-03-22 12:25:00,5.64486,5.64486,5.64334,5.64466,12000000.0
2005-03-22 12:26:00,5.645,5.64518,5.6439,5.64447,7000000.0
2005-03-22 12:27:00,5.64494,5.64494,5.64418,5.64418,7000000.0
2005-03-22 12:28:00,5.64537,5.64537,5.642,5.64473,19000000.0
2005-03-22 12:29:00,5.64481,5.64489,5.64423,5.6446,12000000.0
2005-03-22 12:30:00,5.64426,5.64496,5.64426,5.64467,10000000.0
2005-03-22 12:31:00,5.64496,5.64496,5.64413,5.64413,12000000.0
2005-03-22 12:32:00,5.64461,5.64541,5.64377,5.64541,12000000.0
2005-03-22 12:33:00,5.64491,5.64547,5.64449,5.64501,15000000.0
2005-03-22 12:34:00,5.64532,5.64551,5.64371,5.64371,12000000.0
2005-03-22 12:35:00,5.64407,5.64511,5.64398,5.64511,12000000.0
2005-03-22 12:36:00,5.64482,5.64523,5.64419,5.64512,15000000.0
2005-03-22 12:37:00,5.64484,5.64518,5.64463,5.64515,8000000.0
2005-03-22 12:38:00,5.64541,5.64541,5.64439,5.64529,15000000.0
2005-03-22 12:39:00,5.64446,5.64603,5.64446,5.64603,14000000.0
2005-03-22 12:40:00,5.64606,5.64606,5.64449,5.6453,18000000.0
2005-03-22 12:41:00,5.64525,5.64631,5.64525,5.64596,11000000.0
2005-03-22 12:42:00,5.64582,5.64673,5.64538,5.64619,17000000.0
2005-03-22 12:43:00,5.6466,5.64703,5.64484,5.64484,11000000.0
2005-03-22 12:44:00,5.64624,5.64656,5.64564,5.64564,13000000.0
2005-03-22 12:45:00,5.64673,5.6468,5.64545,5.64592,10000000.0
2005-03-22 12:46:00,5.64628,5.64652,5.64548,5.64573,20000000.0
2005-03-22 12:47:00,5.64582,5.64608,5.64501,5.64501,10000000.0
2005-03-22 12:48:00,5.64557,5.64564,5.64488,5.64512,10000000.0
2005-03-22 12:49:00,5.64518,5.64625,5.64518,5.64625,15000000.0
2005-03-22 12:50:00,5.64565,5.64565,5.64336,5.64339,14000000.0
2005-03-22 12:51:00,5.6436,5.64438,5.64257,5.64257,14000000.0
2005-03-22 12:52:00,5.64384,5.64458,5.64364,5.64454,9000000.0
2005-03-22 12:53:00,5.64385,5.6443,5.64303,5.64324,9000000.0
2005-03-22 12:54:00,5.64293,5.6436,5.64199,5.64252,20000000.0
2005-03-22 12:55:00,5.64216,5.64293,5.64202,5.64287,12000000.0
2005-03-22 12:56:00,5.6409,5.64191,5.6409,5.64132,7000000.0
2005-03-22 12:57:00,5.6412,5.64162,5.64062,5.64155,13000000.0
2005-03-22 12:58:00,5.64053,5.64253,5.64053,5.6414,16000000.0
2005-03-22 12:59:00,5.64162,5.64264,5.64036,5.64264,14000000.0
2005-03-22 13:00:00,5.64232,5.6428,5.64126,5.6428,12000000.0
2005-03-22 13:01:00,5.64298,5.64304,5.64181,5.64229,17000000.0
2005-03-22 13:02:00,5.64264,5.64331,5.64227,5.64299,10000000.0
2005-03-22 13:03:00,5.64103,5.64224,5.64103,5.6421,22000000.0
2005-03-22 13:04:00,5.64181,5.64194,5.64056,5.64056,20000000.0
2005-03-22 13:05:00,5.64006,5.64179,5.64006,5.64134,14000000.0
2005-03-22 13:06:00,5.64123,5.64168,5.64094,5.64166,17000000.0
2005-03-22 13:07:00,5.64155,5.64155,5.6404,5.6404,22000000.0
2005-03-22 13:08:00,5.6392,5.64001,5.6392,5.64001,12000000.0
2005-03-22 13:09:00,5.63922,5.64043,5.63873,5.64025,12000000.0
2005-03-22 13:10:00,5.63933,5.64058,5.63933,5.64034,20000000.0
2005-03-22 13:11:00,5.6401,5.64126,5.63958,5.64126,12000000.0
2005-03-22 13:12:00,5.64123,5.64123,5.63953,5.63953,16000000.0
2005-03-22 13:13:00,5.64097,5.64178,5.64083,5.64137,14000000.0
2005-03-22 13:14:00,5.64145,5.64145,5.63999,5.64078,17000000.0
2005-03-22 13:15:00,5.64045,5.64045,5.63964,5.64001,7000000.0
2005-03-22 13:16:00,5.63996,5.64057,5.63942,5.63942,9000000.0
2005-03-22 13:17:00,5.64052,5.64052,5.63944,5.63998,15000000.0
2005-03-22 13:18:00,5.64004,5.64053,5.63923,5.63967,17000000.0
2005-03-22 13:19:00,5.63984,5.64098,5.63972,5.63978,15000000.0
2005-03-22 13:20:00,5.6391,5.6395,5.63842,5.6387,12000000.0
2005-03-22 13:21:00,5.63773,5.63926,5.63731,5.63731,24000000.0
2005-03-22 13:22:00,5.63726,5.63756,5.63643,5.63723,12000000.0
2005-03-22 13:23:00,5.6368,5.63752,5.63677,5.63752,12000000.0
2005-03-22 13:24:00,5.63723,5.6383,5.63711,5.63811,18000000.0
2005-03-22 13:25:00,5.63829,5.63857,5.6374,5.63808,12000000.0
2005-03-22 13:26:00,5.63862,5.63961,5.63797,5.63875,12000000.0
2005-03-22 13:27:00,5.63813,5.63856,5.63768,5.63856,9000000.0
2005-03-22 13:28:00,5.63897,5.6395,5.63853,5.63936,15000000.0
2005-03-22 13:29:00,5.63954,5.64045,5.63881,5.64045,14000000.0
2005-03-22 13:30:00,5.64046,5.64162,5.64046,5.6416,11000000.0
2005-03-22 13:31:00,5.64141,5.64148,5.64055,5.64119,11000000.0
2005-03-22 13:32:00,5.64125,5.64186,5.64087,5.64186,8000000.0
2005-03-22 13:33:00,5.64177,5.64198,5.64083,5.64083,14000000.0
2005-03-22 13:34:00,5.63964,5.64094,5.63964,5.64094,11000000.0
2005-03-22 13:35:00,5.63975,5.64196,5.63975,5.64173,16000000.0
2005-03-22 13:36:00,5.64177,5.64214,5.64139,5.64214,8000000.0
2005-03-22 13:37:00,5.64159,5.6418,5.64062,5.64081,17000000.0
2005-03-22 13:38:00,5.64175,5.64247,5.64125,5.64176,14000000.0
2005-03-22 13:39:00,5.64158,5.64262,5.64093,5.64209,10000000.0
2005-03-22 13:40:00,5.64269,5.64279,5.64176,5.64223,8000000.0
2005-03-22 13:41:00,5.64204,5.64204,5.64133,5.64181,11000000.0
2005-03-22 13:42:00,5.64246,5.64308,5.6415,5.643,14000000.0
2005-03-22 13:43:00,5.64287,5.64292,5.6423,5.64281,11000000.0
2005-03-22 13:44:00,5.64325,5.64325,5.64208,5.64255,11000000.0
2005-03-22 13:45:00,5.64274,5.64274,5.64135,5.64174,14000000.0
2005-03-22 13:46:00,5.64203,5.64203,5.64131,5.642,11000000.0
2005-03-22 13:47:00,5.64183,5.64275,5.64083,5.64083,13000000.0
2005-03-22 13:48:00,5.64046,5.64147,5.63981,5.64115,14000000.0
2005-03-22 13:49:00,5.64078,5.64078,5.63932,5.64061,12000000.0
2005-03-22 13:50:00,5.6406,5.64068,5.6397,5.64003,16000000.0
2005-03-22 13:51:00,5.63968,5.64024,5.63941,5.64018,14000000.0
2005-03-22 13:52:00,5.64046,5.64077,5.64025,5.64051,10000000.0
2005-03-22 13:53:00,5.63966,5.64008,5.63917,5.63951,10000000.0
2005-03-22 13:54:00,5.64025,5.64049,5.639,5.63963,8000000.0
2005-03-22 13:55:00,5.64045,5.64104,5.63986,5.64104,13000000.0
2005-03-22 13:56:00,5.64006,5.64026,5.63924,5.6399,17000000.0
2005-03-22 13:57:00,5.64074,5.64083,5.63995,5.64077,13000000.0
2005-03-22 13:58:00,5.64111,5.6415,5.64075,5.6415,7000000.0
2005-03-22 13:59:00,5.64286,5.64289,5.64157,5.64214,9000000.0
2005-03-22 14:00:00,5.64229,5.64236,5.64105,5.64155,7000000.0
2005-03-22 14:01:00,5.64201,5.6427,5.64177,5.64177,11000000.0
2005-03-22 14:02:00,5.64166,5.64179,5.64104,5.64158,19000000.0
2005-03-22 14:03:00,5.64135,5.64213,5.64082,5.64154,13000000.0
2005-03-22 14:04:00,5.64176,5.64249,5.64099,5.64186,22000000.0
2005-03-22 14:05:00,5.64114,5.64165,5.64026,5.64042,17000000.0
2005-03-22 14:06:00,5.64004,5.64155,5.64004,5.64026,11000000.0
2005-03-22 14:07:00,5.64202,5.64243,5.64171,5.64185,9000000.0
2005-03-22 14:08:00,5.64145,5.64251,5.64105,5.642,11000000.0
2005-03-22 14:09:00,5.64154,5.64189,5.64063,5.64063,12000000.0
2005-03-22 14:10:00,5.64172,5.64172,5.64104,5.64148,13000000.0
2005-03-22 14:11:00,5.64142,5.64161,5.64031,5.64159,14000000.0
2005-03-22 14:12:00,5.64125,5.64175,5.64045,5.64045,11000000.0
2005-03-22 14:13:00,5.64112,5.64174,5.64083,5.64167,11000000.0
2005-03-22 14:14:00,5.64182,5.64186,5.64068,5.64068,7000000.0
2005-03-22 14:15:00,5.64055,5.64146,5.64049,5.64079,14000000.0
2005-03-22 14:16:00,5.64081,5.64144,5.64014,5.64102,13000000.0
2005-03-22 14:17:00,5.64038,5.64112,5.63994,5.64095,22000000.0
2005-03-22 14:18:00,5.64116,5.6414,5.64047,5.641,15000000.0
2005-03-22 14:19:00,5.64114,5.64137,5.64052,5.64132,12000000.0
2005-03-22 14:20:00,5.6402,5.64106,5.6402,5.64106,7000000.0
2005-03-22 14:21:00,5.63969,5.6416,5.63964,5.64159,13000000.0
2005-03-22 14:22:00,5.64112,5.64145,5.64069,5.64116,8000000.0
2005-03-22 14:23:00,5.6415,5.6415,5.64063,5.64063,11000000.0
2005-03-22 14:24:00,5.63961,5.64133,5.63961,5.64106,13000000.0
2005-03-22 14:25:00,5.64077,5.64109,5.64007,5.64092,15000000.0
2005-03-22 14:26:00,5.64129,5.64223,5.64092,5.64223,8000000.0
2005-03-22 14:27:00,5.64292,5.64376,5.64247,5.64376,10000000.0
2005-03-22 14:28:00,5.64344,5.64379,5.64312,5.64377,11000000.0
2005-03-22 14:29:00,5.64357,5.64505,5.64332,5.64505,21000000.0
2005-03-22 14:30:00,5.64508,5.64568,5.64424,5.64424,11000000.0
2005-03-22 14:31:00,5.64465,5.64547,5.64377,5.64532,17000000.0
2005-03-22 14:32:00,5.64529,5.6464,5.64492,5.6458,15000000.0
2005-03-22 14:33:00,5.64621,5.64698,5.6459,5.64698,8000000.0
2005-03-22 14:34:00,5.64642,5.64671,5.64554,5.64639,9000000.0
2005-03-22 14:35:00,5.64593,5.64593,5.64502,5.64502,11000000.0
2005-03-22 14:36:00,5.64577,5.64585,5.64478,5.6452,15000000.0
2005-03-22 14:37:00,5.64504,5.64628,5.64504,5.64628,8000000.0
2005-03-22 14:38:00,5.64628,5.64628,5.64503,5.6457,10000000.0
2005-03-22 14:39:00,5.64535,5.64611,5.64475,5.64573,19000000.0
2005-03-22 14:40:00,5.64632,5.64632,5.64509,5.64587,15000000.0
2005-03-22 14:41:00,5.64611,5.64611,5.64466,5.64533,15000000.0
2005-03-22 14:42:00,5.64544,5.64635,5.64523,5.64616,17000000.0
2005-03-22 14:43:00,5.64584,5.64584,5.6445,5.64531,15000000.0
2005-03-22 14:44:00,5.64576,5.64618,5.64505,5.64561,15000000.0
2005-03-22 14:45:00,5.64548,5.64579,5.64527,5.64576,9000000.0
2005-03-22 14:46:00,5.64593,5.64593,5.6449,5.64569,11000000.0
2005-03-22 14:47:00,5.64558,5.64606,5.6448,5.64558,12000000.0
2005-03-22 14:48:00,5.64565,5.64717,5.64528,5.64676,12000000.0
2005-03-22 14:49:00,5.64534,5.64617,5.64438,5.64521,12000000.0
2005-03-22 14:50:00,5.64504,5.64542,5.6444,5.6444,15000000.0
2005-03-22 14:51:00,5.64394,5.64563,5.64394,5.6456,10000000.0
2005-03-22 14:52:00,5.64552,5.64718,5.64545,5.6463,13000000.0
2005-03-22 14:53:00,5.64596,5.64628,5.64517,5.64628,13000000.0
2005-03-22 14:54:00,5.6455,5.64594,5.64546,5.64565,9000000.0
2005-03-22 14:55:00,5.64624,5.6464,5.64534,5.64581,16000000.0
2005-03-22 14:56:00,5.64554,5.64564,5.64479,5.64506,15000000.0
2005-03-22 14:57:00,5.64414,5.64437,5.6432,5.64413,15000000.0
2005-03-22 14:58:00,5.64471,5.64619,5.64471,5.64546,11000000.0
2005-03-22 14:59:00,5.64513,5.6453,5.64411,5.6453,14000000.0
2005-03-22 15:00:00,5.64513,5.6466,5.64491,5.64523,18000000.0
2005-03-22 15:01:00,5.64533,5.6459,5.64471,5.64573,12000000.0
2005-03-22 15:02:00,5.64576,5.64579,5.64448,5.64478,7000000.0
2005-03-22 15:03:00,5.6451,5.64656,5.6451,5.64618,18000000.0
2005-03-22 15:04:00,5.64625,5.64685,5.64544,5.64674,21000000.0
2005-03-22 15:05:00,5.64662,5.64771,5.64562,5.64722,13000000.0
2005-03-22 15:06:00,5.64651,5.64656,5.64574,5.64623,14000000.0
2005-03-22 15:07:00,5.6461,5.64664,5.64547,5.64613,22000000.0
2005-03-22 15:08:00,5.64552,5.64627,5.64503,5.64627,10000000.0
2005-03-22 15:09:00,5.64638,5.64662,5.64583,5.6461,9000000.0
2005-03-22 15:10:00,5.64607,5.64607,5.64494,5.64504,14000000.0
2005-03-22 15:11:00,5.64584,5.6466,5.64507,5.6466,12000000.0
2005-03-22 15:12:00,5.64656,5.6472,5.64583,5.6472,13000000.0
2005-03-22 15:13:00,5.64671,5.64671,5.64554,5.6462,12000000.0
2005-03-22 15:14:00,5.64697,5.64747,5.64662,5.64711,10000000.0
2005-03-22 15:15:00,5.64702,5.64702,5.64544,5.64569,16000000.0
2005-03-22 15:16:00,5.64571,5.64682,5.6455,5.64555,15000000.0
2005-03-22 15:17:00,5.64642,5.6471,5.64607,5.64607,14000000.0
2005-03-22 15:18:00,5.64649,5.64765,5.64583,5.64594,12000000.0
2005-03-22 15:19:00,5.6459,5.6474,5.64562,5.64662,11000000.0
2005-03-22 15:20:00,5.64717,5.64717,5.64516,5.64516,14000000.0
2005-03-22 15:21:00,5.64655,5.64655,5.64466,5.64552,14000000.0
2005-03-22 15:22:00,5.64509,5.64559,5.644,5.644,10000000.0
2005-03-22 15:23:00,5.64397,5.6452,5.64397,5.64494,11000000.0
2005-03-22 15:24:00,5.64555,5.64559,5.64434,5.64509,10000000.0
2005-03-22 15:25:00,5.64427,5.64537,5.64427,5.64482,16000000.0
2005-03-22 15:26:00,5.64491,5.64538,5.64373,5.64496,15000000.0
2005-03-22 15:27:00,5.64459,5.64532,5.64448,5.64522,10000000.0
2005-03-22 15:28:00,5.64447,5.64518,5.64395,5.64444,11000000.0
2005-03-22 15:29:00,5.64484,5.64538,5.64436,5.64529,19000000.0
2005-03-22 15:30:00,5.64611,5.64623,5.64441,5.645,10000000.0
2005-03-22 15:31:00,5.64418,5.64418,5.64312,5.64342,14000000.0
2005-03-22 15:32:00,5.64288,5.64288,5.64132,5.64142,12000000.0
2005-03-22 15:33:00,5.6413,5.64299,5.64088,5.6424,20000000.0
2005-03-22 15:34:00,5.64195,5.64279,5.64195,5.64238,12000000.0
2005-03-22 15:35:00,5.64245,5.6434,5.64187,5.6431,12000000.0
2005-03-22 15:36:00,5.64294,5.64294,5.64152,5.64177,10000000.0
2005-03-22 15:37:00,5.64294,5.6438,5.64234,5.6438,10000000.0
2005-03-22 15:38:00,5.64428,5.64502,5.64367,5.64447,13000000.0
2005-03-22 15:39:00,5.64365,5.64412,5.64318,5.64337,7000000.0
2005-03-22 15:40:00,5.64364,5.6439,5.64244,5.64294,10000000.0
2005-03-22 15:41:00,5.64369,5.64387,5.64251,5.64251,9000000.0
2005-03-22 15:42:00,5.64284,5.64311,5.64211,5.64256,13000000.0
2005-03-22 15:43:00,5.64289,5.64321,5.64214,5.64214,16000000.0
2005-03-22 15:44:00,5.64277,5.6428,5.64167,5.6428,14000000.0
2005-03-22 15:45:00,5.64273,5.64336,5.64187,5.64292,15000000.0
2005-03-22 15:46:00,5.64283,5.64311,5.64206,5.64293,13000000.0
2005-03-22 15:47:00,5.64214,5.64298,5.64202,5.64211,9000000.0
2005-03-22 15:48:00,5.64181,5.64273,5.6412,5.6419,21000000.0
2005-03-22 15:49:00,5.6416,5.64221,5.64089,5.64167,23000000.0
2005-03-22 15:50:00,5.64222,5.64274,5.64202,5.6421,12000000.0
2005-03-22 15:51:00,5.64258,5.6426,5.64147,5.6426,19000000.0
2005-03-22 15:52:00,5.64206,5.64275,5.64129,5.64233,15000000.0
2005-03-22 15:53:00,5.64221,5.64307,5.64214,5.6427,14000000.0
2005-03-22 15:54:00,5.64271,5.64285,5.64153,5.64279,15000000.0
2005-03-22 15:55:00,5.64306,5.64337,5.6425,5.64331,12000000.0
2005-03-22 15:56:00,5.643,5.64342,5.64255,5.64285,18000000.0
2005-03-22 15:57:00,5.64278,5.6431,5.64199,5.64199,10000000.0
2005-03-22 15:58:00,5.64286,5.64359,5.6422,5.64313,22000000.0
2005-03-22 15:59:00,5.64312,5.64348,5.64236,5.64303,12000000.0
2005-03-22 16:00:00,5.64247,5.64329,5.64172,5.64329,12000000.0
2005-03-22 16:01:00,5.64301,5.64342,5.64253,5.64316,12000000.0
2005-03-22 16:02:00,5.64269,5.64273,5.64179,5.64196,13000000.0
2005-03-22 16:03:00,5.64219,5.64311,5.64173,5.64311,13000000.0
2005-03-22 16:04:00,5.64296,5.64349,5.64271,5.64349,11000000.0
2005-03-22 16:05:00,5.64363,5.64363,5.6422,5.64304,9000000.0
2005-03-22 16:06:00,5.64263,5.64336,5.6421,5.6421,14000000.0
2005-03-22 16:07:00,5.64224,5.64312,5.64209,5.64312,15000000.0
2005-03-22 16:08:00,5.64258,5.64258,5.64072,5.64194,15000000.0
2005-03-22 16:09:00,5.64199,5.64293,5.64085,5.6421,17000000.0
2005-03-22 16:10:00,5.64086,5.64179,5.63999,5.64116,14000000.0
2005-03-22 16:11:00,5.64167,5.64174,5.64101,5.64101,9000000.0
2005-03-22 16:12:00,5.64005,5.64022,5.63891,5.63981,15000000.0
2005-03-22 16:13:00,5.63952,5.63966,5.63824,5.63914,14000000.0
2005-03-22 16:14:00,5.63941,5.64024,5.63869,5.63965,12000000.0
2005-03-22 16:15:00,5.63882,5.63891,5.63798,5.63886,14000000.0
2005-03-22 16:16:00,5.63901,5.63944,5.63816,5.63893,13000000.0
2005-03-22 16:17:00,5.6396,5.64027,5.63915,5.63961,18000000.0
2005-03-22 16:18:00,5.63964,5.63984,5.6391,5.63977,13000000.0
2005-03-22 16:19:00,5.63945,5.63945,5.63883,5.63909,8000000.0
2005-03-22 16:20:00,5.63886,5.63991,5.63886,5.63943,13000000.0
2005-03-22 16:21:00,5.63915,5.64049,5.63915,5.63927,12000000.0
2005-03-22 16:22:00,5.63876,5.63964,5.63876,5.63955,11000000.0
2005-03-22 16:23:00,5.6396,5.64115,5.6396,5.64104,14000000.0
2005-03-22 16:24:00,5.64062,5.64146,5.63977,5.64062,15000000.0
2005-03-22 16:25:00,5.64078,5.64153,5.64002,5.64153,11000000.0
2005-03-22 16:26:00,5.64196,5.64251,5.64165,5.64194,8000000.0
2005-03-22 16:27:00,5.64177,5.64177,5.64007,5.64127,10000000.0
2005-03-22 16:28:00,5.64092,5.64145,5.64035,5.64142,15000000.0
2005-03-22 16:29:00,5.64131,5.64136,5.64065,5.64117,7000000.0
2005-03-22 16:30:00,5.64118,5.64167,5.64024,5.64121,16000000.0
2005-03-22 16:31:00,5.64082,5.64193,5.64074,5.64128,14000000.0
2005-03-22 16:32:00,5.64041,5.64126,5.64041,5.64126,7000000.0
2005-03-22 16:33:00,5.64191,5.64197,5.64031,5.64168,8000000.0
2005-03-22 16:34:00,5.64218,5.6425,5.64167,5.6425,8000000.0
2005-03-22 16:35:00,5.64263,5.64301,5.64217,5.6429,9000000.0
2005-03-22 16:36:00,5.64257,5.64284,5.64188,5.64277,13000000.0
2005-03-22 16:37:00,5.6426,5.64303,5.64216,5.6426,18000000.0
2005-03-22 16:38:00,5.64156,5.64293,5.64114,5.64114,18000000.0
2005-03-22 16:39:00,5.64072,5.64186,5.64018,5.64162,20000000.0
2005-03-22 16:40:00,5.64208,5.64273,5.64145,5.64273,13000000.0
2005-03-22 16:41:00,5.643,5.64337,5.64186,5.64337,20000000.0
2005-03-22 16:42:00,5.64271,5.64347,5.64131,5.64163,18000000.0
2005-03-22 16:43:00,5.64036,5.64073,5.63811,5.63903,15000000.0
2005-03-22 16:44:00,5.63772,5.63975,5.63567,5.63567,20000000.0
2005-03-22 16:45:00,5.635,5.63607,5.63492,5.63568,13000000.0
2005-03-22 16:46:00,5.63581,5.63705,5.63555,5.63655,15000000.0
2005-03-22 16:47:00,5.63753,5.63801,5.63753,5.63791,8000000.0
2005-03-22 16:48:00,5.63716,5.63716,5.63553,5.6365,11000000.0
2005-03-22 16:49:00,5.63593,5.63717,5.63546,5.63657,12000000.0
2005-03-22 16:50:00,5.63566,5.63566,5.63384,5.6345,15000000.0
2005-03-22 16:51:00,5.63457,5.63664,5.63381,5.63539,18000000.0
2005-03-22 16:52:00,5.63595,5.63615,5.63478,5.63522,14000000.0
2005-03-22 16:53:00,5.63539,5.63665,5.63523,5.63534,8000000.0
2005-03-22 16:54:00,5.63499,5.63519,5.63463,5.63514,11000000.0
2005-03-22 16:55:00,5.6358,5.6358,5.63449,5.63529,12000000.0
2005-03-22 16:56:00,5.63556,5.63608,5.63477,5.63608,10000000.0
2005-03-22 16:57:00,5.63596,5.63715,5.63579,5.63715,8000000.0
2005-03-22 16:58:00,5.63683,5.63723,5.63656,5.63699,9000000.0
2005-03-22 16:59:00,5.63675,5.63707,5.63611,5.63657,13000000.0
2005-03-22 17:00:00,5.63674,5.63681,5.63558,5.63565,11000000.0
2005-03-22 17:01:00,5.635,5.635,5.63315,5.63372,12000000.0
2005-03-22 17:02:00,5.6338,5.63517,5.6338,5.63505,10000000.0
2005-03-22 17:03:00,5.6353,5.63586,5.63451,5.63493,16000000.0
2005-03-22 17:04:00,5.63445,5.63565,5.63445,5.63535,13000000.0
2005-03-22 17:05:00,5.63561,5.63656,5.6348,5.6348,16000000.0
2005-03-22 17:06:00,5.63649,5.63653,5.63442,5.63442,12000000.0
2005-03-22 17:07:00,5.63475,5.63522,5.63439,5.6348,8000000.0
2005-03-22 17:08:00,5.6341,5.63513,5.63409,5.63473,21000000.0
2005-03-22 17:09:00,5.63439,5.63478,5.63349,5.63478,16000000.0
2005-03-22 17:10:00,5.63532,5.63536,5.63443,5.63505,11000000.0
2005-03-22 17:11:00,5.63536,5.63581,5.63477,5.63512,11000000.0
2005-03-22 17:12:00,5.63538,5.6358,5.63438,5.63438,9000000.0
2005-03-22 17:13:00,5.63598,5.63679,5.63568,5.63621,9000000.0
2005-03-22 17:14:00,5.63548,5.63585,5.63457,5.63488,17000000.0
2005-03-22 17:15:00,5.63554,5.63577,5.63444,5.63448,11000000.0
2005-03-22 17:16:00,5.63467,5.63529,5.63467,5.63503,15000000.0
2005-03-22 17:17:00,5.63548,5.63548,5.63438,5.63438,13000000.0
2005-03-22 17:18:00,5.6339,5.6355,5.6339,5.63482,15000000.0
2005-03-22 17:19:00,5.63486,5.63486,5.63331,5.63483,17000000.0
2005-03-22 17:20:00,5.63406,5.63453,5.63371,5.63399,12000000.0
2005-03-22 17:21:00,5.63324,5.63388,5.63277,5.63367,7000000.0
2005-03-22 17:22:00,5.63408,5.63429,5.63269,5.63429,14000000.0
2005-03-22 17:23:00,5.63456,5.63466,5.6338,5.6338,13000000.0
2005-03-22 17:24:00,5.63405,5.63469,5.63337,5.63438,9000000.0
2005-03-22 17:25:00,5.63561,5.63561,5.63424,5.63479,11000000.0
2005-03-22 17:26:00,5.63496,5.63504,5.63236,5.63236,16000000.0
2005-03-22 17:27:00,5.63203,5.63344,5.63203,5.63344,9000000.0
2005-03-22 17:28:00,5.63294,5.63294,5.63123,5.63154,15000000.0
2005-03-22 17:29:00,5.6311,5.63325,5.6311,5.63325,11000000.0
2005-03-22 17:30:00,5.633,5.63341,5.63224,5.63297,19000000.0
2005-03-22 17:31:00,5.63256,5.63264,5.6319,5.63264,11000000.0
2005-03-22 17:32:00,5.63281,5.63281,5.63222,5.63232,9000000.0
2005-03-22 17:33:00,5.63254,5.63268,5.6317,5.63194,10000000.0
2005-03-22 17:34:00,5.63269,5.63331,5.63132,5.63277,14000000.0
2005-03-22 17:35:00,5.63288,5.63341,5.63261,5.633,13000000.0
2005-03-22 17:36:00,5.63278,5.63354,5.63239,5.63312,11000000.0
2005-03-22 17:37:00,5.6332,5.63364,5.6329,5.6329,15000000.0
2005-03-22 17:38:00,5.63202,5.63335,5.63155,5.63308,17000000.0
2005-03-22 17:39:00,5.63351,5.63352,5.63307,5.6332,8000000.0
2005-03-22 17:40:00,5.63315,5.63315,5.632,5.63257,12000000.0
2005-03-22 17:41:00,5.63252,5.6326,5.63147,5.63225,21000000.0
2005-03-22 17:42:00,5.63232,5.6328,5.63198,5.63274,13000000.0
2005-03-22 17:43:00,5.63271,5.63271,5.63151,5.63224,11000000.0
2005-03-22 17:44:00,5.6318,5.63183,5.63016,5.63016,19000000.0
2005-03-22 17:45:00,5.63164,5.63331,5.63164,5.63251,10000000.0
2005-03-22 17:46:00,5.632,5.63289,5.63192,5.63277,13000000.0
2005-03-22 17:47:00,5.63255,5.63255,5.63166,5.63251,9000000.0
2005-03-22 17:48:00,5.6325,5.63256,5.63184,5.63233,14000000.0
2005-03-22 17:49:00,5.63211,5.6324,5.63145,5.63167,14000000.0
2005-03-22 17:50:00,5.63271,5.63391,5.632,5.632,17000000.0
2005-03-22 17:51:00,5.63228,5.63315,5.63228,5.63308,13000000.0
2005-03-22 17:52:00,5.63272,5.63295,5.63177,5.63295,24000000.0
2005-03-22 17:53:00,5.63292,5.63317,5.63208,5.63244,16000000.0
2005-03-22 17:54:00,5.63335,5.63437,5.63201,5.63201,16000000.0
2005-03-22 17:55:00,5.63121,5.63255,5.63121,5.63186,13000000.0
2005-03-22 17:56:00,5.63355,5.63422,5.63298,5.63407,15000000.0
2005-03-22 17:57:00,5.63427,5.63434,5.63291,5.63399,10000000.0
2005-03-22 17:58:00,5.63465,5.63531,5.63422,5.63478,15000000.0
2005-03-22 17:59:00,5.63479,5.63525,5.63411,5.63525,13000000.0
2005-03-22 18:00:00,5.63521,5.63546,5.63407,5.6343,7000000.0
2005-03-22 18:01:00,5.6337,5.63539,5.6337,5.63539,18000000.0
2005-03-22 18:02:00,5.63531,5.63546,5.63464,5.63539,17000000.0
2005-03-22 18:03:00,5.63504,5.63504,5.6332,5.63417,16000000.0
2005-03-22 18:04:00,5.63456,5.63474,5.634,5.634,14000000.0
2005-03-22 18:05:00,5.6339,5.63467,5.63318,5.63372,13000000.0
2005-03-22 18:06:00,5.63463,5.63491,5.63388,5.63388,18000000.0
2005-03-22 18:07:00,5.63327,5.63443,5.63327,5.63419,12000000.0
2005-03-22 18:08:00,5.634,5.63429,5.63187,5.63225,18000000.0
2005-03-22 18:09:00,5.63292,5.63367,5.63265,5.63367,12000000.0
2005-03-22 18:10:00,5.63434,5.63434,5.6335,5.63372,13000000.0
2005-03-22 18:11:00,5.63256,5.63384,5.63241,5.63384,10000000.0
2005-03-22 18:12:00,5.63443,5.63455,5.6332,5.6332,11000000.0
2005-03-22 18:13:00,5.63382,5.63382,5.63287,5.63302,14000000.0
2005-03-22 18:14:00,5.63347,5.63351,5.63239,5.63325,10000000.0
2005-03-22 18:15:00,5.6316,5.63325,5.63158,5.63255,10000000.0
2005-03-22 18:16:00,5.63204,5.63225,5.63144,5.63163,9000000.0
2005-03-22 18:17:00,5.63197,5.63246,5.63142,5.63179,18000000.0
2005-03-22 18:18:00,5.63183,5.63183,5.63087,5.63146,14000000.0
2005-03-22 18:19:00,5.63155,5.63178,5.6311,5.63167,10000000.0
2005-03-22 18:20:00,5.63184,5.63213,5.63104,5.6315,15000000.0
2005-03-22 18:21:00,5.63179,5.63179,5.63052,5.63052,18000000.0
2005-03-22 18:22:00,5.63028,5.63028,5.62832,5.62934,14000000.0
2005-03-22 18:23:00,5.62986,5.63078,5.62947,5.63078,7000000.0
2005-03-22 18:24:00,5.63082,5.6309,5.6304,5.6305,9000000.0
2005-03-22 18:25:00,5.6306,5.63099,5.62967,5.63099,13000000.0
2005-03-22 18:26:00,5.63084,5.63242,5.63077,5.63153,16000000.0
2005-03-22 18:27:00,5.63123,5.63242,5.6297,5.63239,14000000.0
2005-03-22 18:28:00,5.63243,5.6337,5.63237,5.63353,13000000.0
2005-03-22 18:29:00,5.63339,5.63339,5.63276,5.63289,11000000.0
2005-03-22 18:30:00,5.63373,5.63373,5.63232,5.6329,16000000.0
2005-03-22 18:31:00,5.63292,5.63373,5.63271,5.63373,12000000.0
2005-03-22 18:32:00,5.6334,5.6334,5.63201,5.63314,11000000.0
2005-03-22 18:33:00,5.63302,5.63342,5.63256,5.63256,13000000.0
2005-03-22 18:34:00,5.63309,5.63313,5.63257,5.63313,13000000.0
2005-03-22 18:35:00,5.633,5.63445,5.633,5.63308,18000000.0
2005-03-22 18:36:00,5.63283,5.63353,5.63248,5.63315,18000000.0
2005-03-22 18:37:00,5.63208,5.63363,5.63207,5.63363,18000000.0
2005-03-22 18:38:00,5.63335,5.63409,5.63275,5.63402,11000000.0
2005-03-22 18:39:00,5.63432,5.63455,5.63294,5.63455,11000000.0
2005-03-22 18:40:00,5.63431,5.63557,5.63371,5.63501,14000000.0
2005-03-22 18:41:00,5.63448,5.63577,5.63448,5.63577,16000000.0
2005-03-22 18:42:00,5.63555,5.63586,5.63439,5.63439,14000000.0
2005-03-22 18:43:00,5.63565,5.63565,5.63451,5.63509,10000000.0
2005-03-22 18:44:00,5.63494,5.63503,5.63426,5.6345,13000000.0
2005-03-22 18:45:00,5.63436,5.63487,5.63346,5.63487,13000000.0
2005-03-22 18:46:00,5.63437,5.63437,5.63326,5.63347,12000000.0
2005-03-22 18:47:00,5.63319,5.6348,5.63297,5.6348,14000000.0
2005-03-22 18:48:00,5.634,5.63415,5.6334,5.63382,15000000.0
2005-03-22 18:49:00,5.63364,5.63364,5.63278,5.63279,12000000.0
2005-03-22 18:50:00,5.63281,5.63341,5.63249,5.63301,9000000.0
2005-03-22 18:51:00,5.63287,5.6331,5.6318,5.63281,17000000.0
2005-03-22 18:52:00,5.63222,5.63309,5.63136,5.63292,9000000.0
2005-03-22 18:53:00,5.6323,5.63292,5.63174,5.63237,14000000.0
2005-03-22 18:54:00,5.63246,5.63318,5.63219,5.63318,14000000.0
2005-03-22 18:55:00,5.63288,5.6334,5.63224,5.63224,10000000.0
2005-03-22 18:56:00,5.63247,5.63293,5.63185,5.63233,16000000.0
2005-03-22 18:57:00,5.6326,5.63266,5.63105,5.63105,17000000.0
2005-03-22 18:58:00,5.63278,5.63323,5.63268,5.63268,14000000.0
2005-03-22 18:59:00,5.63264,5.63337,5.63198,5.63262,14000000.0
2005-03-22 19:00:00,5.63385,5.63385,5.63237,5.633,15000000.0
2005-03-22 19:01:00,5.63275,5.63275,5.63201,5.63207,15000000.0
2005-03-22 19:02:00,5.63261,5.63303,5.63206,5.63303,14000000.0
2005-03-22 19:03:00,5.63309,5.63362,5.63234,5.63355,14000000.0
2005-03-22 19:04:00,5.6329,5.63344,5.63223,5.633,12000000.0
2005-03-22 19:05:00,5.63357,5.63383,5.63271,5.63328,15000000.0
2005-03-22 19:06:00,5.63284,5.63292,5.63198,5.63281,16000000.0
2005-03-22 19:07:00,5.63261,5.63316,5.63197,5.63305,20000000.0
2005-03-22 19:08:00,5.6331,5.6334,5.63275,5.63303,8000000.0
2005-03-22 19:09:00,5.63283,5.6331,5.63205,5.63205,17000000.0
2005-03-22 19:10:00,5.63213,5.63319,5.63213,5.63283,9000000.0
2005-03-22 19:11:00,5.63298,5.63298,5.63184,5.63268,16000000.0
2005-03-22 19:12:00,5.63229,5.6325,5.63167,5.63221,13000000.0
2005-03-22 19:13:00,5.63285,5.63285,5.63204,5.63227,10000000.0
2005-03-22 19:14:00,5.63186,5.63231,5.63118,5.6319,20000000.0
2005-03-22 19:15:00,5.63314,5.63355,5.63214,5.63342,12000000.0
2005-03-22 19:16:00,5.63332,5.63355,5.63294,5.63355,8000000.0
2005-03-22 19:17:00,5.63365,5.63365,5.63201,5.63263,18000000.0
2005-03-22 19:18:00,5.63339,5.63356,5.63212,5.63305,11000000.0
2005-03-22 19:19:00,5.63333,5.63365,5.63296,5.63365,12000000.0
2005-03-22 19:20:00,5.63356,5.63377,5.63278,5.63377,14000000.0
2005-03-22 19:21:00,5.63324,5.63387,5.63323,5.63363,13000000.0
2005-03-22 19:22:00,5.6343,5.63488,5.63391,5.63467,12000000.0
2005-03-22 19:23:00,5.63428,5.63527,5.6342,5.63466,14000000.0
2005-03-22 19:24:00,5.63549,5.63556,5.63374,5.6343,19000000.0
2005-03-22 19:25:00,5.63492,5.63512,5.63428,5.63512,8000000.0
2005-03-22 19:26:00,5.63515,5.63646,5.6351,5.63646,7000000.0
2005-03-22 19:27:00,5.63634,5.63743,5.63621,5.63655,20000000.0
2005-03-22 19:28:00,5.63769,5.63881,5.63708,5.63708,17000000.0
2005-03-22 19:29:00,5.63754,5.63786,5.63694,5.6376,10000000.0
2005-03-22 19:30:00,5.63748,5.63821,5.63736,5.63744,15000000.0
2005-03-22 19:31:00,5.6365,5.63804,5.6365,5.63785,11000000.0
2005-03-22 19:32:00,5.63782,5.63891,5.63698,5.63891,9000000.0
2005-03-22 19:33:00,5.63813,5.63908,5.63785,5.63839,14000000.0
2005-03-22 19:34:00,5.63775,5.63775,5.63677,5.63682,17000000.0
2005-03-22 19:35:00,5.63677,5.63677,5.63614,5.63624,8000000.0
2005-03-22 19:36:00,5.63688,5.63807,5.63654,5.63807,15000000.0
2005-03-22 19:37:00,5.63737,5.63824,5.63715,5.63816,8000000.0
2005-03-22 19:38:00,5.6382,5.63957,5.6382,5.63957,15000000.0
2005-03-22 19:39:00,5.63923,5.64007,5.63893,5.63937,17000000.0
2005-03-22 19:40:00,5.6389,5.63944,5.63855,5.63876,16000000.0
2005-03-22 19:41:00,5.63938,5.63938,5.63826,5.63838,11000000.0
2005-03-22 19:42:00,5.63848,5.63848,5.63773,5.63821,15000000.0
2005-03-22 19:43:00,5.63816,5.63881,5.63802,5.63849,14000000.0
2005-03-22 19:44:00,5.63875,5.63947,5.63832,5.63847,14000000.0
2005-03-22 19:45:00,5.63833,5.63866,5.63755,5.63866,15000000.0
2005-03-22 19:46:00,5.638,5.638,5.637,5.637,15000000.0
2005-03-22 19:47:00,5.6382,5.63916,5.6382,5.63916,16000000.0
2005-03-22 19:48:00,5.63811,5.6382,5.63669,5.63669,16000000.0
2005-03-22 19:49:00,5.63784,5.63886,5.63784,5.63886,8000000.0
2005-03-22 19:50:00,5.63841,5.63849,5.63782,5.63833,9000000.0
2005-03-22 19:51:00,5.63803,5.63809,5.63713,5.63713,19000000.0
2005-03-22 19:52:00,5.63755,5.63829,5.63706,5.63706,11000000.0
2005-03-22 19:53:00,5.63725,5.63815,5.63717,5.63724,14000000.0
2005-03-22 19:54:00,5.63759,5.63833,5.63727,5.63732,18000000.0
2005-03-22 19:55:00,5.63728,5.6382,5.63699,5.63807,13000000.0
2005-03-22 19:56:00,5.6374,5.63855,5.6371,5.63764,10000000.0
2005-03-22 19:57:00,5.6385,5.6385,5.63772,5.63798,16000000.0
2005-03-22 19:58:00,5.63798,5.63799,5.63661,5.63661,15000000.0
2005-03-22 19:59:00,5.63816,5.63859,5.63782,5.63804,14000000.0
2005-03-22 20:00:00,5.63814,5.63817,5.63677,5.63817,11000000.0
2005-03-22 20:01:00,5.63838,5.63877,5.63746,5.63868,24000000.0
2005-03-22 20:02:00,5.63788,5.63818,5.63757,5.63773,11000000.0
2005-03-22 20:03:00,5.63769,5.63837,5.63768,5.63837,11000000.0
2005-03-22 20:04:00,5.63834,5.63891,5.63739,5.63739,10000000.0
2005-03-22 20:05:00,5.63905,5.63942,5.63853,5.63897,17000000.0
2005-03-22 20:06:00,5.6384,5.63875,5.63773,5.63811,10000000.0
2005-03-22 20:07:00,5.63787,5.63828,5.63645,5.63771,14000000.0
2005-03-22 20:08:00,5.63674,5.63775,5.63611,5.63775,13000000.0
2005-03-22 20:09:00,5.63694,5.63823,5.63654,5.63823,11000000.0
2005-03-22 20:10:00,5.63739,5.63744,5.6367,5.63696,11000000.0
2005-03-22 20:11:00,5.63689,5.63792,5.63689,5.63792,9000000.0
2005-03-22 20:12:00,5.63723,5.63791,5.6362,5.63791,16000000.0
2005-03-22 20:13:00,5.6375,5.6375,5.63643,5.63643,11000000.0
2005-03-22 20:14:00,5.6367,5.63745,5.63659,5.63741,19000000.0
2005-03-22 20:15:00,5.639,5.63904,5.63736,5.63822,13000000.0
2005-03-22 20:16:00,5.63958,5.63958,5.63776,5.63783,15000000.0
2005-03-22 20:17:00,5.63784,5.63831,5.63763,5.63793,8000000.0
2005-03-22 20:18:00,5.63731,5.63827,5.63708,5.63772,14000000.0
2005-03-22 20:19:00,5.63673,5.6387,5.63673,5.6387,14000000.0
2005-03-22 20:20:00,5.63906,5.63912,5.63888,5.639,12000000.0
2005-03-22 20:21:00,5.63898,5.63903,5.63881,5.63897,9000000.0
2005-03-22 20:22:00,5.63901,5.63901,5.63872,5.63875,17000000.0
2005-03-22 20:23:00,5.63879,5.63879,5.63753,5.63753,11000000.0
2005-03-22 20:24:00,5.6374,5.63784,5.63705,5.6375,16000000.0
2005-03-22 20:25:00,5.63737,5.63832,5.63737,5.63832,11000000.0
2005-03-22 20:26:00,5.63774,5.63774,5.63585,5.63585,8000000.0
2005-03-22 20:27:00,5.63669,5.63755,5.63669,5.63718,13000000.0
2005-03-22 20:28:00,5.63655,5.63674,5.63623,5.63663,15000000.0
2005-03-22 20:29:00,5.63679,5.63707,5.63623,5.63638,16000000.0
2005-03-22 20:30:00,5.63597,5.63655,5.63592,5.63634,8000000.0
2005-03-22 20:31:00,5.63651,5.63762,5.63651,5.63762,18000000.0
2005-03-22 20:32:00,5.63687,5.638,5.63685,5.638,7000000.0
2005-03-22 20:33:00,5.63822,5.63822,5.63719,5.63719,13000000.0
2005-03-22 20:34:00,5.63687,5.63687,5.63575,5.63575,13000000.0
2005-03-22 20:35:00,5.63556,5.6358,5.63471,5.63471,9000000.0
2005-03-22 20:36:00,5.63551,5.63552,5.63424,5.63494,17000000.0
2005-03-22 20:37:00,5.63512,5.636,5.63512,5.63562,14000000.0
2005-03-22 20:38:00,5.6356,5.6356,5.63442,5.63479,16000000.0
2005-03-22 20:39:00,5.63472,5.6358,5.63472,5.63534,14000000.0
2005-03-22 20:40:00,5.63574,5.63597,5.6348,5.63565,17000000.0
2005-03-22 20:41:00,5.63563,5.63668,5.63563,5.63584,16000000.0
2005-03-22 20:42:00,5.63541,5.63676,5.63541,5.63605,22000000.0
2005-03-22 20:43:00,5.63589,5.63695,5.63579,5.63616,18000000.0
2005-03-22 20:44:00,5.63612,5.63668,5.63507,5.63507,16000000.0
2005-03-22 20:45:00,5.6354,5.63627,5.63478,5.63627,8000000.0
2005-03-22 20:46:00,5.63677,5.63677,5.6346,5.63497,19000000.0
2005-03-22 20:47:00,5.63406,5.63406,5.63319,5.63385,12000000.0
2005-03-22 20:48:00,5.63356,5.63428,5.63305,5.63428,9000000.0
2005-03-22 20:49:00,5.6342,5.6348,5.63329,5.63399,19000000.0
2005-03-22 20:50:00,5.63387,5.63446,5.6331,5.6331,15000000.0
2005-03-22 20:51:00,5.6336,5.63425,5.63299,5.63425,9000000.0
2005-03-22 20:52:00,5.6343,5.63515,5.6343,5.63509,11000000.0
2005-03-22 20:53:00,5.63461,5.63564,5.63461,5.63534,15000000.0
2005-03-22 20:54:00,5.63579,5.63697,5.63579,5.63655,12000000.0
2005-03-22 20:55:00,5.63663,5.63822,5.63645,5.63759,18000000.0
2005-03-22 20:56:00,5.63712,5.63712,5.63581,5.63684,12000000.0
2005-03-22 20:57:00,5.63685,5.63685,5.63552,5.63643,13000000.0
2005-03-22 20:58:00,5.63728,5.63801,5.63663,5.63801,11000000.0
2005-03-22 20:59:00,5.63652,5.63659,5.63575,5.63612,11000000.0
2005-03-22 21:00:00,5.63769,5.63769,5.6366,5.6376,17000000.0
2005-03-22 21:01:00,5.63707,5.63826,5.63707,5.63826,10000000.0
2005-03-22 21:02:00,5.63856,5.63897,5.63825,5.63875,8000000.0
2005-03-22 21:03:00,5.63865,5.63933,5.63818,5.63818,19000000.0
2005-03-22 21:04:00,5.63791,5.63837,5.63712,5.63837,18000000.0
2005-03-22 21:05:00,5.63777,5.63923,5.63777,5.63923,14000000.0
2005-03-22 21:06:00,5.63961,5.63961,5.63805,5.63805,12000000.0
2005-03-22 21:07:00,5.63864,5.63892,5.63808,5.63823,10000000.0
2005-03-22 21:08:00,5.63798,5.63849,5.63685,5.6376,14000000.0
2005-03-22 21:09:00,5.63722,5.63797,5.63687,5.63762,16000000.0
2005-03-22 21:10:00,5.63684,5.63769,5.63652,5.63702,15000000.0
2005-03-22 21:11:00,5.63645,5.63671,5.63476,5.63614,13000000.0
2005-03-22 21:12:00,5.63635,5.63635,5.63475,5.63483,10000000.0
2005-03-22 21:13:00,5.63491,5.63745,5.63491,5.63675,14000000.0
2005-03-22 21:14:00,5.63751,5.63766,5.63693,5.63734,10000000.0
2005-03-22 21:15:00,5.63705,5.63726,5.6356,5.6364,15000000.0
2005-03-22 21:16:00,5.63615,5.63696,5.6353,5.63653,11000000.0
2005-03-22 21:17:00,5.63699,5.63724,5.63283,5.63589,13000000.0
2005-03-22 21:18:00,5.63719,5.64186,5.63621,5.64161,17000000.0
2005-03-22 21:19:00,5.64586,5.64972,5.64586,5.64972,12000000.0
2005-03-22 21:20:00,5.65178,5.65437,5.6514,5.65276,14000000.0
2005-03-22 21:21:00,5.65022,5.65022,5.64863,5.64949,11000000.0
2005-03-22 21:22:00,5.64998,5.65207,5.64993,5.65207,9000000.0
2005-03-22 21:23:00,5.65311,5.6551,5.65309,5.65412,7000000.0
2005-03-22 21:24:00,5.65441,5.65877,5.65441,5.65877,11000000.0
2005-03-22 21:25:00,5.65977,5.66451,5.6595,5.66451,7000000.0
2005-03-22 21:26:00,5.66394,5.66558,5.66325,5.66536,13000000.0
2005-03-22 21:27:00,5.66592,5.66991,5.66579,5.66991,11000000.0
2005-03-22 21:28:00,5.66993,5.66993,5.66773,5.66796,15000000.0
2005-03-22 21:29:00,5.66559,5.66644,5.66438,5.66438,12000000.0
2005-03-22 21:30:00,5.66418,5.66442,5.66227,5.66227,10000000.0
2005-03-22 21:31:00,5.66205,5.66468,5.66205,5.66385,10000000.0
2005-03-22 21:32:00,5.66317,5.66345,5.66223,5.66293,12000000.0
2005-03-22 21:33:00,5.66279,5.66279,5.66126,5.66185,19000000.0
2005-03-22 21:34:00,5.66174,5.66203,5.66057,5.66057,8000000.0
2005-03-22 21:35:00,5.66035,5.66288,5.65975,5.66288,20000000.0
2005-03-22 21:36:00,5.66305,5.66384,5.66255,5.6638,19000000.0
2005-03-22 21:37:00,5.66467,5.66578,5.66434,5.66538,19000000.0
2005-03-22 21:38:00,5.66557,5.66824,5.66434,5.66824,13000000.0
2005-03-22 21:39:00,5.66921,5.66921,5.66624,5.66713,17000000.0
2005-03-22 21:40:00,5.66785,5.66919,5.66781,5.66853,7000000.0
2005-03-22 21:41:00,5.66812,5.66834,5.66721,5.66765,11000000.0
2005-03-22 21:42:00,5.66782,5.66881,5.66769,5.66842,18000000.0
2005-03-22 21:43:00,5.66784,5.66913,5.66745,5.66786,13000000.0
2005-03-22 21:44:00,5.66904,5.67218,5.66818,5.67218,16000000.0
2005-03-22 21:45:00,5.67239,5.67241,5.67036,5.67096,11000000.0
2005-03-22 21:46:00,5.6714,5.67432,5.67111,5.67432,13000000.0
2005-03-22 21:47:00,5.67432,5.67516,5.67358,5.67516,13000000.0
2005-03-22 21:48:00,5.67461,5.67503,5.67382,5.67503,17000000.0
2005-03-22 21:49:00,5.67585,5.67659,5.67554,5.67633,8000000.0
2005-03-22 21:50:00,5.67733,5.6788,5.67733,5.6788,11000000.0
2005-03-22 21:51:00,5.67955,5.68065,5.67893,5.67932,13000000.0
2005-03-22 21:52:00,5.67827,5.67942,5.67772,5.67942,13000000.0
2005-03-22 21:53:00,5.68119,5.68119,5.67883,5.67911,14000000.0
2005-03-22 21:54:00,5.67899,5.67966,5.6786,5.67951,11000000.0
2005-03-22 21:55:00,5.68181,5.68381,5.68122,5.68381,17000000.0
2005-03-22 21:56:00,5.68474,5.69182,5.68474,5.69047,12000000.0
2005-03-22 21:57:00,5.6892,5.68934,5.68733,5.68733,16000000.0
2005-03-22 21:58:00,5.68652,5.68652,5.68448,5.68448,9000000.0
2005-03-22 21:59:00,5.68414,5.68562,5.68349,5.68562,18000000.0
2005-03-22 22:00:00,5.68568,5.68716,5.68488,5.68673,13000000.0
2005-03-22 22:01:00,5.68776,5.68835,5.68715,5.68787,11000000.0
2005-03-22 22:02:00,5.68839,5.68841,5.68688,5.68688,17000000.0
2005-03-22 22:03:00,5.68677,5.68851,5.68616,5.68851,23000000.0
2005-03-22 22:04:00,5.68899,5.68943,5.6884,5.68927,15000000.0
2005-03-22 22:05:00,5.69004,5.69436,5.69004,5.69379,14000000.0
2005-03-22 22:06:00,5.69583,5.6985,5.69583,5.6985,15000000.0
2005-03-22 22:07:00,5.69877,5.6991,5.69804,5.69851,9000000.0
2005-03-22 22:08:00,5.6981,5.6981,5.69733,5.69733,18000000.0
2005-03-22 22:09:00,5.69672,5.69672,5.69604,5.69622,11000000.0
2005-03-22 22:10:00,5.69541,5.69561,5.69478,5.69504,7000000.0
2005-03-22 22:11:00,5.69364,5.69445,5.69287,5.69303,8000000.0
2005-03-22 22:12:00,5.69217,5.69226,5.69109,5.69226,16000000.0
2005-03-22 22:13:00,5.69265,5.69364,5.69213,5.69271,24000000.0
2005-03-22 22:14:00,5.69239,5.69306,5.69166,5.69192,9000000.0
2005-03-22 22:15:00,5.69081,5.69243,5.69017,5.69243,10000000.0
2005-03-22 22:16:00,5.69279,5.69288,5.69087,5.69148,13000000.0
2005-03-22 22:17:00,5.69211,5.69257,5.69085,5.69085,20000000.0
2005-03-22 22:18:00,5.69085,5.69093,5.69016,5.69081,11000000.0
2005-03-22 22:19:00,5.69069,5.69069,5.6897,5.69039,15000000.0
2005-03-22 22:20:00,5.68992,5.6903,5.68949,5.68966,16000000.0
2005-03-22 22:21:00,5.6899,5.69108,5.68965,5.69083,12000000.0
2005-03-22 22:22:00,5.69088,5.69088,5.68794,5.68794,14000000.0
2005-03-22 22:23:00,5.68691,5.68826,5.68691,5.68707,11000000.0
2005-03-22 22:24:00,5.68713,5.68713,5.68525,5.68526,16000000.0
2005-03-22 22:25:00,5.68587,5.68605,5.68511,5.68605,14000000.0
2005-03-22 22:26:00,5.68646,5.68661,5.68553,5.6861,10000000.0
2005-03-22 22:27:00,5.68702,5.68793,5.68662,5.68765,14000000.0
2005-03-22 22:28:00,5.68715,5.68944,5.68715,5.68884,12000000.0
2005-03-22 22:29:00,5.68835,5.68885,5.68744,5.68854,13000000.0
2005-03-22 22:30:00,5.6885,5.6885,5.68748,5.68762,8000000.0
2005-03-22 22:31:00,5.68837,5.68882,5.68706,5.68732,11000000.0
2005-03-22 22:32:00,5.68738,5.68738,5.68571,5.68695,20000000.0
2005-03-22 22:33:00,5.68703,5.68703,5.68554,5.68554,11000000.0
2005-03-22 22:34:00,5.68522,5.68566,5.68506,5.68566,10000000.0
2005-03-22 22:35:00,5.68515,5.68612,5.68514,5.68514,13000000.0
2005-03-22 22:36:00,5.68577,5.68841,5.68577,5.68765,9000000.0
2005-03-22 22:37:00,5.68784,5.68892,5.68752,5.68887,13000000.0
2005-03-22 22:38:00,5.68786,5.68786,5.68707,5.68724,9000000.0
2005-03-22 22:39:00,5.68706,5.68763,5.68589,5.68589,12000000.0
2005-03-22 22:40:00,5.6857,5.68694,5.6857,5.68662,9000000.0
2005-03-22 22:41:00,5.68684,5.68699,5.68592,5.68683,14000000.0
2005-03-22 22:42:00,5.6869,5.68701,5.68602,5.68634,13000000.0
2005-03-22 22:43:00,5.68643,5.68687,5.68577,5.68615,12000000.0
2005-03-22 22:44:00,5.68636,5.68666,5.68504,5.68504,15000000.0
2005-03-22 22:45:00,5.68519,5.68614,5.68513,5.68604,13000000.0
2005-03-22 22:46:00,5.68629,5.68715,5.68598,5.686,14000000.0
2005-03-22 22:47:00,5.68676,5.68754,5.68642,5.68672,15000000.0
2005-03-22 22:48:00,5.68639,5.68639,5.6855,5.68575,13000000.0
2005-03-22 22:49:00,5.6863,5.68714,5.68578,5.68635,13000000.0
2005-03-22 22:50:00,5.68543,5.68649,5.68543,5.68617,15000000.0
2005-03-22 22:51:00,5.6866,5.68688,5.6865,5.68684,14000000.0
2005-03-22 22:52:00,5.68653,5.68653,5.68495,5.68495,9000000.0
2005-03-22 22:53:00,5.68592,5.68603,5.68517,5.68574,15000000.0
2005-03-22 22:54:00,5.68463,5.68499,5.68398,5.6849,17000000.0
2005-03-22 22:55:00,5.68532,5.68572,5.68445,5.68515,16000000.0
2005-03-22 22:56:00,5.68511,5.68521,5.68431,5.68521,13000000.0
2005-03-22 22:57:00,5.68472,5.68532,5.68411,5.68532,8000000.0
2005-03-22 22:58:00,5.68496,5.68512,5.68381,5.68381,8000000.0
2005-03-22 22:59:00,5.68519,5.6856,5.68467,5.68536,19000000.0
2005-03-22 23:00:00,5.68521,5.68563,5.68434,5.68523,10000000.0
2005-03-22 23:01:00,5.68565,5.68565,5.68531,5.6856,7000000.0
2005-03-22 23:02:00,5.68571,5.68571,5.68445,5.68458,15000000.0
2005-03-22 23:03:00,5.68396,5.68545,5.68371,5.68471,17000000.0
2005-03-22 23:04:00,5.68448,5.6847,5.68403,5.6847,19000000.0
2005-03-22 23:05:00,5.68459,5.68507,5.68443,5.68507,9000000.0
2005-03-22 23:06:00,5.68516,5.68561,5.68437,5.68561,12000000.0
2005-03-22 23:07:00,5.68526,5.68657,5.68443,5.68527,14000000.0
2005-03-22 23:08:00,5.68575,5.68588,5.68481,5.68481,16000000.0
2005-03-22 23:09:00,5.6858,5.68612,5.68571,5.68575,9000000.0
2005-03-22 23:10:00,5.68578,5.68647,5.68578,5.68607,12000000.0
2005-03-22 23:11:00,5.68502,5.68573,5.68502,5.68573,14000000.0
2005-03-22 23:12:00,5.68497,5.68511,5.68435,5.68508,7000000.0
2005-03-22 23:13:00,5.6857,5.68592,5.68531,5.68552,14000000.0
2005-03-22 23:14:00,5.68588,5.68702,5.68558,5.68558,19000000.0
2005-03-22 23:15:00,5.68428,5.68546,5.68428,5.68536,13000000.0
2005-03-22 23:16:00,5.68578,5.68624,5.68511,5.6862,15000000.0
2005-03-22 23:17:00,5.68569,5.68627,5.68553,5.6861,11000000.0
2005-03-22 23:18:00,5.68524,5.68638,5.68524,5.68636,12000000.0
2005-03-22 23:19:00,5.68641,5.6874,5.68629,5.68668,14000000.0
2005-03-22 23:20:00,5.6865,5.68719,5.68599,5.68645,19000000.0
2005-03-22 23:21:00,5.68557,5.68638,5.68533,5.68533,7000000.0
2005-03-22 23:22:00,5.68614,5.68735,5.68614,5.68629,15000000.0
2005-03-22 23:23:00,5.68687,5.6872,5.68635,5.68703,11000000.0
2005-03-22 23:24:00,5.68788,5.68788,5.68673,5.68704,14000000.0
2005-03-22 23:25:00,5.68718,5.68718,5.68682,5.68696,11000000.0
2005-03-22 23:26:00,5.6874,5.68778,5.68705,5.68746,14000000.0
2005-03-22 23:27:00,5.68779,5.68858,5.68726,5.68858,11000000.0
2005-03-22 23:28:00,5.6887,5.68927,5.68847,5.68882,12000000.0
2005-03-22 23:29:00,5.68867,5.68945,5.68861,5.68939,16000000.0
2005-03-22 23:30:00,5.68967,5.69054,5.68923,5.6895,20000000.0
2005-03-22 23:31:00,5.68943,5.68966,5.68906,5.68956,11000000.0
2005-03-22 23:32:00,5.68962,5.68962,5.68796,5.68901,16000000.0
2005-03-22 23:33:00,5.68914,5.68981,5.68828,5.6892,12000000.0
2005-03-22 23:34:00,5.68876,5.68915,5.68744,5.68744,13000000.0
2005-03-22 23:35:00,5.68835,5.68843,5.68787,5.68828,9000000.0
2005-03-22 23:36:00,5.68958,5.68958,5.68822,5.68886,9000000.0
2005-03-22 23:37:00,5.68906,5.68961,5.68872,5.68898,14000000.0
2005-03-22 23:38:00,5.68945,5.68994,5.6892,5.68937,13000000.0
2005-03-22 23:39:00,5.68936,5.69069,5.68936,5.68952,17000000.0
2005-03-22 23:40:00,5.6895,5.68963,5.68857,5.68896,12000000.0
2005-03-22 23:41:00,5.68978,5.68996,5.68844,5.68911,17000000.0
2005-03-22 23:42:00,5.68965,5.68968,5.68836,5.68968,22000000.0
2005-03-22 23:43:00,5.6906,5.69194,5.69045,5.69062,15000000.0
2005-03-22 23:44:00,5.69067,5.69133,5.69057,5.69107,14000000.0
2005-03-22 23:45:00,5.69025,5.69079,5.68928,5.69052,20000000.0
2005-03-22 23:46:00,5.69082,5.69082,5.6895,5.69018,14000000.0
2005-03-22 23:47:00,5.69015,5.69049,5.68906,5.68906,10000000.0
2005-03-22 23:48:00,5.68857,5.68999,5.68857,5.68977,18000000.0
2005-03-22 23:49:00,5.68994,5.691,5.68949,5.68949,14000000.0
2005-03-22 23:50:00,5.68971,5.68976,5.68889,5.68897,13000000.0
2005-03-22 23:51:00,5.68932,5.68932,5.68838,5.68857,8000000.0
2005-03-22 23:52:00,5.68962,5.68962,5.68766,5.68766,16000000.0
2005-03-22 23:53:00,5.6893,5.68991,5.68858,5.68858,18000000.0
2005-03-22 23:54:00,5.68935,5.69002,5.68885,5.68902,12000000.0
2005-03-22 23:55:00,5.68842,5.68842,5.686,5.68737,19000000.0
2005-03-22 23:56:00,5.68713,5.6875,5.68609,5.6875,14000000.0
2005-03-22 23:57:00,5.68621,5.68761,5.68621,5.68761,16000000.0
2005-03-22 23:58:00,5.68809,5.68809,5.68651,5.68795,13000000.0
2005-03-22 23:59:00,5.68691,5.68734,5.68548,5.68586,14000000.0
2005-03-23 00:00:00,5.68588,5.68672,5.68525,5.68525,17000000.0
2005-03-23 00:01:00,5.6865,5.68726,5.6865,5.68726,12000000.0
2005-03-23 00:02:00,5.68747,5.68814,5.6872,5.68754,15000000.0
2005-03-23 00:03:00,5.68728,5.68766,5.68676,5.68766,14000000.0
2005-03-23 00:04:00,5.68746,5.68899,5.68746,5.68786,12000000.0
2005-03-23 00:05:00,5.68859,5.68958,5.68859,5.68903,12000000.0
2005-03-23 00:06:00,5.68978,5.69048,5.68921,5.69048,12000000.0
2005-03-23 00:07:00,5.69061,5.69063,5.69009,5.69023,11000000.0
2005-03-23 00:08:00,5.69007,5.69105,5.69007,5.6907,15000000.0
2005-03-23 00:09:00,5.69072,5.69217,5.69072,5.69176,12000000.0
2005-03-23 00:10:00,5.692,5.69367,5.69052,5.69367,19000000.0
2005-03-23 00:11:00,5.69438,5.69496,5.69389,5.69399,8000000.0
2005-03-23 00:12:00,5.6945,5.69468,5.69415,5.69415,9000000.0
2005-03-23 00:13:00,5.6939,5.69437,5.69358,5.6943,13000000.0
2005-03-23 00:14:00,5.69418,5.69418,5.69298,5.69416,14000000.0
2005-03-23 00:15:00,5.69428,5.69528,5.69428,5.69492,12000000.0
2005-03-23 00:16:00,5.69425,5.6944,5.69343,5.6944,12000000.0
2005-03-23 00:17:00,5.69436,5.69436,5.69295,5.69295,10000000.0
2005-03-23 00:18:00,5.69277,5.6928,5.69218,5.69231,19000000.0
2005-03-23 00:19:00,5.69201,5.69339,5.69198,5.69324,12000000.0
2005-03-23 00:20:00,5.69313,5.69384,5.69302,5.69354,11000000.0
2005-03-23 00:21:00,5.69381,5.69415,5.69275,5.6934,14000000.0
2005-03-23 00:22:00,5.69429,5.69429,5.69213,5.69213,13000000.0
2005-03-23 00:23:00,5.69094,5.6926,5.69086,5.6926,13000000.0
2005-03-23 00:24:00,5.69323,5.69365,5.69288,5.69294,9000000.0
2005-03-23 00:25:00,5.69271,5.69282,5.69127,5.69209,13000000.0
2005-03-23 00:26:00,5.6909,5.69197,5.6909,5.69197,14000000.0
2005-03-23 00:27:00,5.69167,5.69167,5.69047,5.69056,15000000.0
2005-03-23 00:28:00,5.69085,5.69128,5.69049,5.69049,7000000.0
2005-03-23 00:29:00,5.69048,5.69075,5.68951,5.68951,17000000.0
2005-03-23 00:30:00,5.69107,5.69115,5.69078,5.69078,9000000.0
2005-03-23 00:31:00,5.69135,5.69168,5.69132,5.69139,13000000.0
2005-03-23 00:32:00,5.69122,5.69122,5.69004,5.69071,8000000.0
2005-03-23 00:33:00,5.69126,5.69166,5.69037,5.69166,19000000.0
2005-03-23 00:34:00,5.69178,5.69178,5.69079,5.69079,15000000.0
2005-03-23 00:35:00,5.69085,5.69141,5.69037,5.69065,12000000.0
2005-03-23 00:36:00,5.69043,5.69078,5.68991,5.69078,15000000.0
2005-03-23 00:37:00,5.69087,5.69098,5.69064,5.69064,15000000.0
2005-03-23 00:38:00,5.69088,5.69138,5.69037,5.69138,18000000.0
2005-03-23 00:39:00,5.69011,5.69096,5.69011,5.69059,20000000.0
2005-03-23 00:40:00,5.69027,5.69027,5.68864,5.68864,10000000.0
2005-03-23 00:41:00,5.68943,5.68959,5.68881,5.68901,9000000.0
2005-03-23 00:42:00,5.6888,5.68983,5.6888,5.68944,16000000.0
2005-03-23 00:43:00,5.68942,5.68955,5.68872,5.68912,16000000.0
2005-03-23 00:44:00,5.68908,5.68964,5.68879,5.68904,10000000.0
2005-03-23 00:45:00,5.68933,5.68981,5.68906,5.68916,16000000.0
2005-03-23 00:46:00,5.68848,5.68848,5.68707,5.68707,12000000.0
2005-03-23 00:47:00,5.68693,5.68693,5.68594,5.68661,8000000.0
2005-03-23 00:48:00,5.68721,5.68734,5.68626,5.68727,16000000.0
2005-03-23 00:49:00,5.68664,5.68688,5.68658,5.68666,11000000.0
2005-03-23 00:50:00,5.68737,5.68741,5.68675,5.68675,9000000.0
2005-03-23 00:51:00,5.68536,5.68681,5.68536,5.68654,9000000.0
2005-03-23 00:52:00,5.68766,5.68766,5.68672,5.68672,18000000.0
2005-03-23 00:53:00,5.68665,5.68697,5.68587,5.68653,12000000.0
2005-03-23 00:54:00,5.68686,5.68686,5.68586,5.68586,12000000.0
2005-03-23 00:55:00,5.68511,5.68638,5.6847,5.6863,11000000.0
2005-03-23 00:56:00,5.68585,5.68623,5.68519,5.6858,14000000.0
2005-03-23 00:57:00,5.68576,5.68638,5.68575,5.68638,15000000.0
2005-03-23 00:58:00,5.68647,5.68689,5.68608,5.68665,9000000.0
2005-03-23 00:59:00,5.68655,5.68695,5.68592,5.68677,17000000.0
2005-03-23 01:00:00,5.68694,5.68698,5.68554,5.68663,12000000.0
2005-03-23 01:01:00,5.68668,5.68768,5.68653,5.68653,15000000.0
2005-03-23 01:02:00,5.68614,5.68665,5.68614,5.68665,10000000.0
2005-03-23 01:03:00,5.68706,5.68706,5.68583,5.68583,13000000.0
2005-03-23 01:04:00,5.68683,5.68713,5.68635,5.6867,13000000.0
2005-03-23 01:05:00,5.68694,5.68694,5.68645,5.68648,13000000.0
2005-03-23 01:06:00,5.68726,5.6874,5.68628,5.6874,12000000.0
2005-03-23 01:07:00,5.68757,5.68863,5.68757,5.68809,13000000.0
2005-03-23 01:08:00,5.68816,5.68818,5.6871,5.6871,15000000.0
2005-03-23 01:09:00,5.68709,5.6887,5.68709,5.68812,17000000.0
2005-03-23 01:10:00,5.68837,5.68842,5.68702,5.68806,10000000.0
2005-03-23 01:11:00,5.68784,5.68798,5.68702,5.68792,11000000.0
2005-03-23 01:12:00,5.68843,5.68843,5.68745,5.68745,10000000.0
2005-03-23 01:13:00,5.68771,5.68804,5.68743,5.68759,11000000.0
2005-03-23 01:14:00,5.68712,5.68863,5.68712,5.68834,13000000.0
2005-03-23 01:15:00,5.68815,5.6886,5.6876,5.68792,9000000.0
2005-03-23 01:16:00,5.68665,5.68756,5.68665,5.68684,12000000.0
2005-03-23 01:17:00,5.68669,5.68679,5.68581,5.68636,11000000.0
2005-03-23 01:18:00,5.68532,5.6856,5.68435,5.6855,12000000.0
2005-03-23 01:19:00,5.68637,5.6866,5.68563,5.6866,19000000.0
2005-03-23 01:20:00,5.68588,5.68603,5.68508,5.68508,11000000.0
2005-03-23 01:21:00,5.68626,5.68626,5.68482,5.68549,12000000.0
2005-03-23 01:22:00,5.68581,5.68626,5.68531,5.68626,9000000.0
2005-03-23 01:23:00,5.68696,5.68696,5.68563,5.68674,13000000.0
2005-03-23 01:24:00,5.68745,5.68745,5.68632,5.68707,14000000.0
2005-03-23 01:25:00,5.68788,5.68788,5.68665,5.68741,11000000.0
2005-03-23 01:26:00,5.68691,5.68707,5.68553,5.68553,10000000.0
2005-03-23 01:27:00,5.68636,5.68654,5.68527,5.68553,17000000.0
2005-03-23 01:28:00,5.6866,5.6866,5.68589,5.68589,13000000.0
2005-03-23 01:29:00,5.68569,5.68728,5.68569,5.68728,19000000.0
2005-03-23 01:30:00,5.68715,5.68715,5.68529,5.68529,15000000.0
2005-03-23 01:31:00,5.68533,5.68637,5.68533,5.68637,15000000.0
2005-03-23 01:32:00,5.68671,5.68753,5.68671,5.68753,12000000.0
2005-03-23 01:33:00,5.68749,5.68766,5.68742,5.68753,8000000.0
2005-03-23 01:34:00,5.68754,5.68754,5.6853,5.6853,18000000.0
2005-03-23 01:35:00,5.68546,5.6871,5.68546,5.68673,12000000.0
2005-03-23 01:36:00,5.6872,5.68747,5.68626,5.68646,16000000.0
2005-03-23 01:37:00,5.68589,5.68632,5.68531,5.68619,15000000.0
2005-03-23 01:38:00,5.6866,5.68743,5.6866,5.68691,18000000.0
2005-03-23 01:39:00,5.68777,5.68799,5.68608,5.68799,10000000.0
2005-03-23 01:40:00,5.68814,5.68814,5.68676,5.68676,11000000.0
2005-03-23 01:41:00,5.68676,5.6877,5.68672,5.68751,16000000.0
2005-03-23 01:42:00,5.68746,5.68833,5.68746,5.68833,14000000.0
2005-03-23 01:43:00,5.68822,5.68842,5.6876,5.6876,16000000.0
2005-03-23 01:44:00,5.68763,5.68768,5.68707,5.68707,15000000.0
2005-03-23 01:45:00,5.68772,5.68803,5.68725,5.68803,16000000.0
2005-03-23 01:46:00,5.68835,5.68856,5.68833,5.68833,9000000.0
2005-03-23 01:47:00,5.68844,5.68844,5.68781,5.68824,17000000.0
2005-03-23 01:48:00,5.68797,5.68869,5.68734,5.68734,16000000.0
2005-03-23 01:49:00,5.68766,5.6889,5.68766,5.68875,10000000.0
2005-03-23 01:50:00,5.68903,5.6898,5.68835,5.68835,11000000.0
2005-03-23 01:51:00,5.68868,5.68995,5.68868,5.68995,12000000.0
2005-03-23 01:52:00,5.69129,5.69153,5.69053,5.69106,12000000.0
2005-03-23 01:53:00,5.69177,5.69193,5.69072,5.69077,18000000.0
2005-03-23 01:54:00,5.6897,5.6908,5.6897,5.69041,14000000.0
2005-03-23 01:55:00,5.69061,5.69123,5.69058,5.69092,18000000.0
2005-03-23 01:56:00,5.69127,5.69173,5.69101,5.6911,8000000.0
2005-03-23 01:57:00,5.6915,5.6915,5.68997,5.69104,13000000.0
2005-03-23 01:58:00,5.69095,5.69095,5.68981,5.69028,11000000.0
2005-03-23 01:59:00,5.69062,5.69123,5.69021,5.69123,11000000.0
2005-03-23 02:00:00,5.68983,5.69106,5.68983,5.69072,16000000.0
2005-03-23 02:01:00,5.69067,5.6912,5.69052,5.69059,21000000.0
2005-03-23 02:02:00,5.69058,5.69099,5.69027,5.69032,10000000.0
2005-03-23 02:03:00,5.69012,5.69052,5.68923,5.68923,8000000.0
2005-03-23 02:04:00,5.68918,5.68921,5.68878,5.689,14000000.0
2005-03-23 02:05:00,5.68937,5.68954,5.68771,5.68771,14000000.0
2005-03-23 02:06:00,5.6879,5.68893,5.6879,5.68857,15000000.0
2005-03-23 02:07:00,5.68901,5.68945,5.68815,5.68903,10000000.0
2005-03-23 02:08:00,5.68896,5.69009,5.68871,5.68993,16000000.0
2005-03-23 02:09:00,5.68946,5.68969,5.68878,5.68969,18000000.0
2005-03-23 02:10:00,5.68893,5.68986,5.6882,5.68875,16000000.0
2005-03-23 02:11:00,5.68886,5.68964,5.68877,5.68964,14000000.0
2005-03-23 02:12:00,5.69033,5.69033,5.68938,5.68975,10000000.0
2005-03-23 02:13:00,5.6894,5.6897,5.68888,5.6897,15000000.0
2005-03-23 02:14:00,5.68831,5.69017,5.68831,5.69017,19000000.0
2005-03-23 02:15:00,5.68979,5.69014,5.68918,5.6899,12000000.0
2005-03-23 02:16:00,5.68924,5.68924,5.68756,5.68903,18000000.0
2005-03-23 02:17:00,5.68764,5.68868,5.68742,5.68868,14000000.0
2005-03-23 02:18:00,5.68888,5.68888,5.6871,5.6871,12000000.0
2005-03-23 02:19:00,5.68846,5.6895,5.6883,5.6895,14000000.0
2005-03-23 02:20:00,5.68957,5.69093,5.68942,5.69051,13000000.0
2005-03-23 02:21:00,5.69059,5.69089,5.6902,5.69054,15000000.0
2005-03-23 02:22:00,5.6901,5.6901,5.68905,5.68905,13000000.0
2005-03-23 02:23:00,5.69002,5.69065,5.69002,5.69027,16000000.0
2005-03-23 02:24:00,5.69003,5.69003,5.68943,5.68948,17000000.0
2005-03-23 02:25:00,5.68973,5.68984,5.68866,5.68924,10000000.0
2005-03-23 02:26:00,5.68909,5.68954,5.68835,5.68899,13000000.0
2005-03-23 02:27:00,5.69039,5.69039,5.68876,5.68956,7000000.0
2005-03-23 02:28:00,5.68966,5.69073,5.68929,5.69073,9000000.0
2005-03-23 02:29:00,5.69006,5.69074,5.68993,5.69025,20000000.0
2005-03-23 02:30:00,5.69002,5.69048,5.68959,5.69025,11000000.0
2005-03-23 02:31:00,5.68977,5.69019,5.68957,5.69012,9000000.0
2005-03-23 02:32:00,5.68973,5.68973,5.68816,5.68816,13000000.0
2005-03-23 02:33:00,5.68888,5.68914,5.68828,5.68899,14000000.0
2005-03-23 02:34:00,5.6894,5.68971,5.68895,5.68895,17000000.0
2005-03-23 02:35:00,5.68815,5.68903,5.68798,5.68827,15000000.0
2005-03-23 02:36:00,5.68817,5.68817,5.68757,5.68778,14000000.0
2005-03-23 02:37:00,5.68646,5.6882,5.68629,5.6882,13000000.0
2005-03-23 02:38:00,5.68741,5.68891,5.68741,5.68891,14000000.0
2005-03-23 02:39:00,5.68869,5.68899,5.68787,5.68899,15000000.0
2005-03-23 02:40:00,5.68849,5.68941,5.68849,5.68941,12000000.0
2005-03-23 02:41:00,5.68911,5.68974,5.68862,5.68964,13000000.0
2005-03-23 02:42:00,5.69008,5.69082,5.68995,5.69082,16000000.0
2005-03-23 02:43:00,5.6905,5.69073,5.68953,5.68953,18000000.0
2005-03-23 02:44:00,5.68948,5.68948,5.68841,5.68918,10000000.0
2005-03-23 02:45:00,5.68962,5.68998,5.68954,5.68998,14000000.0
2005-03-23 02:46:00,5.68953,5.69067,5.68953,5.69005,18000000.0
2005-03-23 02:47:00,5.69002,5.6907,5.68979,5.68979,17000000.0
2005-03-23 02:48:00,5.69079,5.69107,5.69019,5.69067,7000000.0
2005-03-23 02:49:00,5.69072,5.69072,5.6892,5.68999,13000000.0
2005-03-23 02:50:00,5.68967,5.69024,5.6891,5.68936,14000000.0
2005-03-23 02:51:00,5.68891,5.69073,5.68891,5.69073,15000000.0
2005-03-23 02:52:00,5.69032,5.69097,5.69005,5.69097,15000000.0
2005-03-23 02:53:00,5.69014,5.69046,5.68929,5.68929,9000000.0
2005-03-23 02:54:00,5.6899,5.6909,5.6899,5.69038,13000000.0
2005-03-23 02:55:00,5.68942,5.68942,5.68814,5.68925,11000000.0
2005-03-23 02:56:00,5.68878,5.68965,5.68784,5.68965,18000000.0
2005-03-23 02:57:00,5.68986,5.68986,5.68871,5.68871,13000000.0
2005-03-23 02:58:00,5.6887,5.68918,5.6887,5.68895,9000000.0
2005-03-23 02:59:00,5.68831,5.68877,5.68787,5.68805,14000000.0
2005-03-23 03:00:00,5.68693,5.68734,5.68692,5.68705,11000000.0
2005-03-23 03:01:00,5.68671,5.68821,5.68671,5.68821,11000000.0
2005-03-23 03:02:00,5.68753,5.68753,5.68622,5.68622,11000000.0
2005-03-23 03:03:00,5.6861,5.68635,5.68556,5.68635,23000000.0
2005-03-23 03:04:00,5.68546,5.68624,5.68546,5.68589,11000000.0
2005-03-23 03:05:00,5.68577,5.6859,5.68484,5.6859,17000000.0
2005-03-23 03:06:00,5.68592,5.68674,5.68563,5.68672,9000000.0
2005-03-23 03:07:00,5.68671,5.68719,5.68625,5.68632,15000000.0
2005-03-23 03:08:00,5.68695,5.6873,5.6866,5.68714,12000000.0
2005-03-23 03:09:00,5.68653,5.68721,5.68653,5.6871,15000000.0
2005-03-23 03:10:00,5.68692,5.68694,5.68579,5.68627,19000000.0
2005-03-23 03:11:00,5.68649,5.6872,5.68625,5.68655,15000000.0
2005-03-23 03:12:00,5.68664,5.68813,5.68664,5.68729,18000000.0
2005-03-23 03:13:00,5.68741,5.68808,5.68741,5.68794,18000000.0
2005-03-23 03:14:00,5.68735,5.68745,5.68666,5.68732,10000000.0
2005-03-23 03:15:00,5.68799,5.68826,5.68681,5.68681,7000000.0
2005-03-23 03:16:00,5.68839,5.6886,5.68799,5.68799,8000000.0
2005-03-23 03:17:00,5.68769,5.6881,5.68692,5.68696,10000000.0
2005-03-23 03:18:00,5.68809,5.68827,5.6876,5.68781,15000000.0
2005-03-23 03:19:00,5.68717,5.68759,5.68717,5.68759,10000000.0
2005-03-23 03:20:00,5.68752,5.68812,5.68741,5.68772,16000000.0
2005-03-23 03:21:00,5.68772,5.68788,5.68691,5.68691,11000000.0
2005-03-23 03:22:00,5.68739,5.68744,5.68665,5.68685,10000000.0
2005-03-23 03:23:00,5.68822,5.68824,5.68675,5.68675,12000000.0
2005-03-23 03:24:00,5.6867,5.68834,5.6867,5.68834,13000000.0
2005-03-23 03:25:00,5.68892,5.689,5.68874,5.68883,11000000.0
2005-03-23 03:26:00,5.68809,5.68809,5.68691,5.6872,13000000.0
2005-03-23 03:27:00,5.68718,5.68769,5.68646,5.68748,14000000.0
2005-03-23 03:28:00,5.68681,5.68748,5.6864,5.68669,18000000.0
2005-03-23 03:29:00,5.68744,5.68806,5.68706,5.68803,15000000.0
2005-03-23 03:30:00,5.68842,5.68855,5.68833,5.68835,10000000.0
2005-03-23 03:31:00,5.68768,5.68768,5.68618,5.68691,13000000.0
2005-03-23 03:32:00,5.68735,5.68746,5.68691,5.68701,16000000.0
2005-03-23 03:33:00,5.68824,5.68854,5.68824,5.68844,13000000.0
2005-03-23 03:34:00,5.68849,5.6886,5.6883,5.6883,16000000.0
2005-03-23 03:35:00,5.68839,5.6885,5.68827,5.68837,10000000.0
2005-03-23 03:36:00,5.68826,5.68837,5.68814,5.68832,11000000.0
2005-03-23 03:37:00,5.68794,5.68794,5.68623,5.68623,13000000.0
2005-03-23 03:38:00,5.68745,5.68785,5.68721,5.68762,13000000.0
2005-03-23 03:39:00,5.68775,5.68775,5.68665,5.68762,13000000.0
2005-03-23 03:40:00,5.68819,5.68819,5.68636,5.68754,12000000.0
2005-03-23 03:41:00,5.68821,5.68903,5.68779,5.68828,16000000.0
2005-03-23 03:42:00,5.68817,5.6887,5.68777,5.6887,21000000.0
2005-03-23 03:43:00,5.68857,5.68857,5.68722,5.68747,18000000.0
2005-03-23 03:44:00,5.68725,5.68812,5.68688,5.68812,15000000.0
2005-03-23 03:45:00,5.68805,5.6885,5.68792,5.6885,9000000.0
2005-03-23 03:46:00,5.68794,5.68842,5.68737,5.68842,8000000.0
2005-03-23 03:47:00,5.68823,5.68823,5.68679,5.68679,11000000.0
2005-03-23 03:48:00,5.68726,5.68786,5.68692,5.68765,9000000.0
2005-03-23 03:49:00,5.68791,5.68818,5.68751,5.68818,16000000.0
2005-03-23 03:50:00,5.68831,5.68857,5.68826,5.68836,19000000.0
2005-03-23 03:51:00,5.6875,5.68816,5.68735,5.68735,9000000.0
2005-03-23 03:52:00,5.68714,5.68758,5.68653,5.68758,19000000.0
2005-03-23 03:53:00,5.68774,5.68812,5.6876,5.68794,10000000.0
2005-03-23 03:54:00,5.68686,5.68814,5.68686,5.68814,17000000.0
2005-03-23 03:55:00,5.68837,5.68847,5.68791,5.68791,16000000.0
2005-03-23 03:56:00,5.68775,5.68797,5.68759,5.68775,7000000.0
2005-03-23 03:57:00,5.68671,5.68791,5.68671,5.68773,11000000.0
2005-03-23 03:58:00,5.68758,5.68758,5.68609,5.68684,12000000.0
2005-03-23 03:59:00,5.68705,5.68758,5.68672,5.68717,17000000.0
2005-03-23 04:00:00,5.6867,5.68692,5.68655,5.68692,12000000.0
2005-03-23 04:01:00,5.68622,5.68676,5.6858,5.68676,16000000.0
2005-03-23 04:02:00,5.68661,5.68661,5.68552,5.6858,14000000.0
2005-03-23 04:03:00,5.68682,5.68782,5.68642,5.68782,12000000.0
2005-03-23 04:04:00,5.68812,5.68905,5.68812,5.6885,16000000.0
2005-03-23 04:05:00,5.68784,5.68873,5.68739,5.68847,13000000.0
2005-03-23 04:06:00,5.68872,5.68938,5.68855,5.68888,16000000.0
2005-03-23 04:07:00,5.68908,5.68916,5.68776,5.68776,13000000.0
2005-03-23 04:08:00,5.688,5.68934,5.688,5.68934,14000000.0
2005-03-23 04:09:00,5.68946,5.68966,5.68902,5.68908,10000000.0
2005-03-23 04:10:00,5.6881,5.68838,5.68662,5.68662,12000000.0
2005-03-23 04:11:00,5.6878,5.68793,5.68724,5.68777,14000000.0
2005-03-23 04:12:00,5.68705,5.68726,5.68622,5.68622,19000000.0
2005-03-23 04:13:00,5.68598,5.68718,5.68598,5.68718,20000000.0
2005-03-23 04:14:00,5.6875,5.6875,5.68653,5.68738,12000000.0
2005-03-23 04:15:00,5.68692,5.68711,5.68617,5.68617,8000000.0
2005-03-23 04:16:00,5.68605,5.68711,5.68605,5.68704,13000000.0
2005-03-23 04:17:00,5.68796,5.68796,5.68667,5.68667,15000000.0
2005-03-23 04:18:00,5.68715,5.68788,5.68715,5.68753,9000000.0
2005-03-23 04:19:00,5.6875,5.68773,5.68643,5.68742,12000000.0
2005-03-23 04:20:00,5.68763,5.68763,5.68672,5.68679,9000000.0
2005-03-23 04:21:00,5.68688,5.68745,5.68681,5.68701,17000000.0
2005-03-23 04:22:00,5.68608,5.68688,5.68558,5.68558,14000000.0
2005-03-23 04:23:00,5.68577,5.68738,5.68562,5.68738,10000000.0
2005-03-23 04:24:00,5.6869,5.6889,5.6869,5.68884,12000000.0
2005-03-23 04:25:00,5.68925,5.68925,5.68885,5.68903,10000000.0
2005-03-23 04:26:00,5.68889,5.68898,5.68829,5.68845,7000000.0
2005-03-23 04:27:00,5.68737,5.68783,5.68681,5.68783,15000000.0
2005-03-23 04:28:00,5.68817,5.68836,5.68784,5.68822,7000000.0
2005-03-23 04:29:00,5.68712,5.68778,5.68647,5.68778,14000000.0
2005-03-23 04:30:00,5.68643,5.68738,5.68633,5.68633,11000000.0
2005-03-23 04:31:00,5.68708,5.68817,5.68655,5.68769,15000000.0
2005-03-23 04:32:00,5.68827,5.68861,5.68772,5.68772,17000000.0
2005-03-23 04:33:00,5.68794,5.68922,5.68794,5.689,14000000.0
2005-03-23 04:34:00,5.68961,5.68976,5.68839,5.68839,9000000.0
2005-03-23 04:35:00,5.68812,5.68896,5.68812,5.68868,12000000.0
2005-03-23 04:36:00,5.68876,5.68904,5.68788,5.68843,12000000.0
2005-03-23 04:37:00,5.68837,5.68846,5.68757,5.68818,12000000.0
2005-03-23 04:38:00,5.68796,5.68842,5.68777,5.6881,11000000.0
2005-03-23 04:39:00,5.68832,5.68832,5.68697,5.68756,17000000.0
2005-03-23 04:40:00,5.68684,5.68763,5.68672,5.68684,9000000.0
2005-03-23 04:41:00,5.6869,5.68828,5.6869,5.68812,10000000.0
2005-03-23 04:42:00,5.6891,5.6891,5.68787,5.68842,8000000.0
2005-03-23 04:43:00,5.68793,5.68821,5.6871,5.68821,18000000.0
2005-03-23 04:44:00,5.68808,5.68814,5.68701,5.68784,9000000.0
2005-03-23 04:45:00,5.68762,5.68782,5.6872,5.68776,9000000.0
2005-03-23 04:46:00,5.68756,5.68819,5.68671,5.68819,16000000.0
2005-03-23 04:47:00,5.68883,5.68906,5.6887,5.68885,12000000.0
2005-03-23 04:48:00,5.68875,5.68891,5.68864,5.68864,10000000.0
2005-03-23 04:49:00,5.68852,5.68852,5.68764,5.68764,16000000.0
2005-03-23 04:50:00,5.68675,5.68797,5.68675,5.68702,16000000.0
2005-03-23 04:51:00,5.6874,5.68805,5.68738,5.68772,20000000.0
2005-03-23 04:52:00,5.68726,5.68822,5.6871,5.6871,13000000.0
2005-03-23 04:53:00,5.68748,5.6883,5.68748,5.68825,11000000.0
2005-03-23 04:54:00,5.68807,5.68807,5.68737,5.68754,11000000.0
2005-03-23 04:55:00,5.6873,5.68871,5.6873,5.68871,12000000.0
2005-03-23 04:56:00,5.6887,5.68876,5.68793,5.68804,16000000.0
2005-03-23 04:57:00,5.68763,5.68842,5.68763,5.68842,7000000.0
2005-03-23 04:58:00,5.68833,5.68864,5.68768,5.68858,13000000.0
2005-03-23 04:59:00,5.68814,5.68844,5.68749,5.68811,17000000.0
2005-03-23 05:00:00,5.68826,5.68928,5.68826,5.68928,10000000.0
2005-03-23 05:01:00,5.68862,5.68862,5.6878,5.68786,13000000.0
2005-03-23 05:02:00,5.6891,5.68922,5.68757,5.68757,18000000.0
2005-03-23 05:03:00,5.68797,5.68797,5.68705,5.68744,9000000.0
2005-03-23 05:04:00,5.68713,5.68755,5.68659,5.68736,12000000.0
2005-03-23 05:05:00,5.68673,5.6878,5.68673,5.68766,10000000.0
2005-03-23 05:06:00,5.68775,5.68783,5.68734,5.68737,20000000.0
2005-03-23 05:07:00,5.68703,5.68736,5.68652,5.68652,10000000.0
2005-03-23 05:08:00,5.6865,5.68742,5.68634,5.68734,17000000.0
2005-03-23 05:09:00,5.68758,5.68758,5.68631,5.68695,15000000.0
2005-03-23 05:10:00,5.68659,5.68712,5.68616,5.68712,10000000.0
2005-03-23 05:11:00,5.68712,5.68712,5.68617,5.68621,16000000.0
2005-03-23 05:12:00,5.68625,5.68718,5.68625,5.68718,7000000.0
2005-03-23 05:13:00,5.68788,5.68795,5.68775,5.68775,12000000.0
2005-03-23 05:14:00,5.68777,5.68799,5.68769,5.68792,14000000.0
2005-03-23 05:15:00,5.6879,5.68814,5.68787,5.68795,16000000.0
2005-03-23 05:16:00,5.68785,5.68805,5.68785,5.68805,15000000.0
2005-03-23 05:17:00,5.6866,5.68692,5.68603,5.68603,10000000.0
2005-03-23 05:18:00,5.68656,5.68733,5.68656,5.68715,13000000.0
2005-03-23 05:19:00,5.68699,5.68749,5.68693,5.6871,13000000.0
2005-03-23 05:20:00,5.68703,5.68727,5.68676,5.68727,20000000.0
2005-03-23 05:21:00,5.68759,5.68787,5.68737,5.68751,9000000.0
2005-03-23 05:22:00,5.68714,5.68715,5.68654,5.68704,17000000.0
2005-03-23 05:23:00,5.68689,5.68689,5.68618,5.68689,14000000.0
2005-03-23 05:24:00,5.68692,5.68733,5.68645,5.68714,19000000.0
2005-03-23 05:25:00,5.68627,5.68666,5.6858,5.6858,13000000.0
2005-03-23 05:26:00,5.68699,5.6874,5.68675,5.6874,13000000.0
2005-03-23 05:27:00,5.68772,5.68781,5.68675,5.68675,13000000.0
2005-03-23 05:28:00,5.68841,5.68841,5.68791,5.68791,10000000.0
2005-03-23 05:29:00,5.68872,5.68872,5.68733,5.688,17000000.0
2005-03-23 05:30:00,5.68825,5.68905,5.68772,5.68893,21000000.0
2005-03-23 05:31:00,5.68937,5.68943,5.68916,5.68916,13000000.0
2005-03-23 05:32:00,5.68908,5.68908,5.68731,5.68795,16000000.0
2005-03-23 05:33:00,5.68802,5.68815,5.68704,5.68725,13000000.0
2005-03-23 05:34:00,5.68839,5.68839,5.68714,5.68799,13000000.0
2005-03-23 05:35:00,5.68776,5.6882,5.68727,5.6882,14000000.0
2005-03-23 05:36:00,5.68845,5.68856,5.68768,5.68795,18000000.0
2005-03-23 05:37:00,5.68773,5.68773,5.68662,5.68717,12000000.0
2005-03-23 05:38:00,5.68774,5.6879,5.68757,5.68765,13000000.0
2005-03-23 05:39:00,5.68866,5.68893,5.68866,5.68877,21000000.0
2005-03-23 05:40:00,5.68834,5.68834,5.68694,5.68698,14000000.0
2005-03-23 05:41:00,5.68712,5.68873,5.68712,5.68873,13000000.0
2005-03-23 05:42:00,5.68896,5.689,5.68875,5.68875,8000000.0
2005-03-23 05:43:00,5.68871,5.68871,5.68701,5.68759,13000000.0
2005-03-23 05:44:00,5.68759,5.68807,5.68753,5.68758,13000000.0
2005-03-23 05:45:00,5.68884,5.68884,5.68759,5.68858,24000000.0
2005-03-23 05:46:00,5.68858,5.68858,5.68751,5.68798,14000000.0
2005-03-23 05:47:00,5.68706,5.68775,5.68706,5.68748,11000000.0
2005-03-23 05:48:00,5.6877,5.6881,5.68705,5.6878,18000000.0
2005-03-23 05:49:00,5.68831,5.68831,5.68739,5.68811,10000000.0
2005-03-23 05:50:00,5.68852,5.68866,5.68774,5.68774,10000000.0
2005-03-23 05:51:00,5.68832,5.68845,5.68738,5.68763,11000000.0
2005-03-23 05:52:00,5.68774,5.68832,5.68763,5.68832,19000000.0
2005-03-23 05:53:00,5.68772,5.688,5.68702,5.68702,15000000.0
2005-03-23 05:54:00,5.68689,5.68747,5.68682,5.68685,7000000.0
2005-03-23 05:55:00,5.68716,5.68872,5.68716,5.68859,12000000.0
2005-03-23 05:56:00,5.68921,5.68926,5.68893,5.68921,16000000.0
2005-03-23 05:57:00,5.68941,5.68946,5.68919,5.68919,11000000.0
2005-03-23 05:58:00,5.68869,5.68869,5.68733,5.68759,22000000.0
2005-03-23 05:59:00,5.68779,5.68855,5.68779,5.68855,9000000.0
2005-03-23 06:00:00,5.68838,5.68838,5.68691,5.68739,17000000.0
2005-03-23 06:01:00,5.68733,5.68835,5.68678,5.68678,18000000.0
2005-03-23 06:02:00,5.68691,5.68838,5.68691,5.68838,18000000.0
2005-03-23 06:03:00,5.68848,5.68848,5.68768,5.68809,16000000.0
2005-03-23 06:04:00,5.68767,5.68767,5.68697,5.68755,8000000.0
2005-03-23 06:05:00,5.68928,5.68935,5.6891,5.68935,10000000.0
2005-03-23 06:06:00,5.68861,5.68878,5.68756,5.6878,27000000.0
2005-03-23 06:07:00,5.68779,5.68885,5.68779,5.68868,17000000.0
2005-03-23 06:08:00,5.68903,5.68903,5.68854,5.68889,14000000.0
2005-03-23 06:09:00,5.68781,5.68902,5.68781,5.68902,13000000.0
2005-03-23 06:10:00,5.68842,5.68877,5.68797,5.68868,14000000.0
2005-03-23 06:11:00,5.68816,5.68866,5.68748,5.68748,16000000.0
2005-03-23 06:12:00,5.6882,5.68863,5.68767,5.68863,17000000.0
2005-03-23 06:13:00,5.68817,5.68843,5.68744,5.68744,14000000.0
2005-03-23 06:14:00,5.68849,5.68882,5.68774,5.68818,12000000.0
2005-03-23 06:15:00,5.68782,5.68874,5.68782,5.68874,13000000.0
2005-03-23 06:16:00,5.68843,5.68908,5.68799,5.68853,14000000.0
2005-03-23 06:17:00,5.68853,5.68971,5.68853,5.68971,11000000.0
2005-03-23 06:18:00,5.68981,5.68981,5.68892,5.6893,12000000.0
2005-03-23 06:19:00,5.68821,5.68979,5.68821,5.68979,19000000.0
2005-03-23 06:20:00,5.68939,5.68949,5.68906,5.68931,11000000.0
2005-03-23 06:21:00,5.68909,5.69004,5.68909,5.69004,9000000.0
2005-03-23 06:22:00,5.68948,5.69022,5.68878,5.69022,22000000.0
2005-03-23 06:23:00,5.69076,5.69076,5.68951,5.68951,18000000.0
2005-03-23 06:24:00,5.68901,5.68934,5.68872,5.68934,8000000.0
2005-03-23 06:25:00,5.68948,5.68969,5.68901,5.68969,9000000.0
2005-03-23 06:26:00,5.68933,5.68945,5.68861,5.68861,13000000.0
2005-03-23 06:27:00,5.68871,5.68977,5.68871,5.68943,15000000.0
2005-03-23 06:28:00,5.69014,5.69014,5.68843,5.68843,18000000.0
2005-03-23 06:29:00,5.68838,5.6894,5.68838,5.6891,16000000.0
2005-03-23 06:30:00,5.68979,5.68979,5.68846,5.68906,10000000.0
2005-03-23 06:31:00,5.68925,5.69023,5.68925,5.69023,13000000.0
2005-03-23 06:32:00,5.68928,5.6893,5.68846,5.6886,10000000.0
2005-03-23 06:33:00,5.68899,5.68899,5.68807,5.68878,10000000.0
2005-03-23 06:34:00,5.68806,5.68862,5.68786,5.68842,15000000.0
2005-03-23 06:35:00,5.68773,5.68869,5.68763,5.68864,13000000.0
2005-03-23 06:36:00,5.68879,5.68879,5.68759,5.68776,23000000.0
2005-03-23 06:37:00,5.68764,5.68836,5.6872,5.68787,11000000.0
2005-03-23 06:38:00,5.68676,5.68795,5.68676,5.68777,17000000.0
2005-03-23 06:39:00,5.68784,5.68784,5.68702,5.68741,8000000.0
2005-03-23 06:40:00,5.68745,5.68774,5.68735,5.68763,15000000.0
2005-03-23 06:41:00,5.68729,5.68752,5.68625,5.68744,15000000.0
2005-03-23 06:42:00,5.68715,5.68737,5.68627,5.68627,16000000.0
2005-03-23 06:43:00,5.68692,5.68695,5.68646,5.68669,12000000.0
2005-03-23 06:44:00,5.68677,5.68753,5.68673,5.68673,13000000.0
2005-03-23 06:45:00,5.68704,5.68729,5.68619,5.68619,14000000.0
2005-03-23 06:46:00,5.68636,5.68689,5.68636,5.68676,12000000.0
2005-03-23 06:47:00,5.6869,5.6869,5.68594,5.68631,11000000.0
2005-03-23 06:48:00,5.68646,5.68695,5.68626,5.68695,15000000.0
2005-03-23 06:49:00,5.68658,5.68671,5.68611,5.68659,17000000.0
2005-03-23 06:50:00,5.68721,5.68729,5.68618,5.68618,13000000.0
2005-03-23 06:51:00,5.68731,5.68743,5.68622,5.68622,8000000.0
2005-03-23 06:52:00,5.6867,5.68718,5.68594,5.68683,14000000.0
2005-03-23 06:53:00,5.68753,5.68809,5.68751,5.68793,13000000.0
2005-03-23 06:54:00,5.6879,5.6879,5.68687,5.68746,8000000.0
2005-03-23 06:55:00,5.68643,5.68724,5.68577,5.68577,10000000.0
2005-03-23 06:56:00,5.68573,5.68684,5.68573,5.68668,11000000.0
2005-03-23 06:57:00,5.68668,5.68739,5.68668,5.68739,17000000.0
2005-03-23 06:58:00,5.68703,5.68703,5.68594,5.68594,12000000.0
2005-03-23 06:59:00,5.68594,5.68683,5.68594,5.68683,14000000.0
2005-03-23 07:00:00,5.6869,5.68712,5.68604,5.68712,11000000.0
2005-03-23 07:01:00,5.68813,5.68813,5.68748,5.68757,10000000.0
2005-03-23 07:02:00,5.68751,5.68795,5.68715,5.68738,14000000.0
2005-03-23 07:03:00,5.68756,5.68836,5.68741,5.68741,7000000.0
2005-03-23 07:04:00,5.68731,5.68789,5.68659,5.6868,16000000.0
2005-03-23 07:05:00,5.687,5.68822,5.687,5.68805,15000000.0
2005-03-23 07:06:00,5.68763,5.68821,5.68714,5.68814,16000000.0
2005-03-23 07:07:00,5.68793,5.68815,5.6872,5.6872,12000000.0
2005-03-23 07:08:00,5.68869,5.68926,5.68841,5.68926,8000000.0
2005-03-23 07:09:00,5.68849,5.68898,5.68801,5.68859,8000000.0
2005-03-23 07:10:00,5.68848,5.68848,5.68754,5.68769,16000000.0
2005-03-23 07:11:00,5.68791,5.68881,5.68791,5.68881,17000000.0
2005-03-23 07:12:00,5.68801,5.68813,5.6871,5.6871,20000000.0
2005-03-23 07:13:00,5.68779,5.68896,5.68769,5.68896,18000000.0
2005-03-23 07:14:00,5.68766,5.68864,5.68766,5.68824,11000000.0
2005-03-23 07:15:00,5.68881,5.68881,5.68779,5.68828,18000000.0
2005-03-23 07:16:00,5.68797,5.68885,5.6877,5.68883,18000000.0
2005-03-23 07:17:00,5.68878,5.68973,5.68878,5.68925,12000000.0
2005-03-23 07:18:00,5.68947,5.68947,5.68819,5.68922,18000000.0
2005-03-23 07:19:00,5.68964,5.68992,5.68905,5.68977,14000000.0
2005-03-23 07:20:00,5.6893,5.68962,5.68858,5.68962,18000000.0
2005-03-23 07:21:00,5.68977,5.68994,5.6889,5.68992,13000000.0
2005-03-23 07:22:00,5.68965,5.68965,5.68886,5.68903,14000000.0
2005-03-23 07:23:00,5.68938,5.68944,5.68862,5.68928,15000000.0
2005-03-23 07:24:00,5.6895,5.6901,5.68926,5.6901,16000000.0
2005-03-23 07:25:00,5.69061,5.69076,5.69047,5.69047,15000000.0
2005-03-23 07:26:00,5.68945,5.68945,5.68803,5.68924,13000000.0
2005-03-23 07:27:00,5.68955,5.68955,5.68895,5.6895,12000000.0
2005-03-23 07:28:00,5.68839,5.68935,5.68839,5.68918,22000000.0
2005-03-23 07:29:00,5.68832,5.68945,5.6883,5.6889,16000000.0
2005-03-23 07:30:00,5.69004,5.69004,5.68854,5.68937,14000000.0
2005-03-23 07:31:00,5.68953,5.69012,5.68918,5.68919,13000000.0
2005-03-23 07:32:00,5.68971,5.69052,5.6892,5.69052,9000000.0
2005-03-23 07:33:00,5.69094,5.69115,5.69088,5.69115,7000000.0
2005-03-23 07:34:00,5.69057,5.69057,5.68907,5.68962,18000000.0
2005-03-23 07:35:00,5.6894,5.6903,5.68901,5.6903,9000000.0
2005-03-23 07:36:00,5.68966,5.69002,5.6892,5.68928,13000000.0
2005-03-23 07:37:00,5.68854,5.68939,5.68846,5.6888,11000000.0
2005-03-23 07:38:00,5.6888,5.68957,5.6888,5.68903,11000000.0
2005-03-23 07:39:00,5.68939,5.68939,5.6882,5.68929,19000000.0
2005-03-23 07:40:00,5.68827,5.68951,5.68827,5.68951,11000000.0
2005-03-23 07:41:00,5.6898,5.69074,5.6898,5.69073,7000000.0
2005-03-23 07:42:00,5.69067,5.69067,5.68888,5.68888,13000000.0
2005-03-23 07:43:00,5.68972,5.68976,5.68835,5.68939,14000000.0
2005-03-23 07:44:00,5.68814,5.6892,5.68814,5.68841,10000000.0
2005-03-23 07:45:00,5.68849,5.68867,5.68788,5.68837,8000000.0
2005-03-23 07:46:00,5.68995,5.69017,5.68991,5.68993,13000000.0
2005-03-23 07:47:00,5.6902,5.69032,5.69007,5.69007,15000000.0
2005-03-23 07:48:00,5.69002,5.69015,5.68984,5.68984,13000000.0
2005-03-23 07:49:00,5.69028,5.69036,5.69012,5.69029,10000000.0
2005-03-23 07:50:00,5.68972,5.68972,5.68712,5.68808,17000000.0
2005-03-23 07:51:00,5.68872,5.68879,5.68804,5.68858,16000000.0
2005-03-23 07:52:00,5.68875,5.6893,5.68783,5.6893,13000000.0
2005-03-23 07:53:00,5.68871,5.68924,5.68849,5.68924,10000000.0
2005-03-23 07:54:00,5.68872,5.69022,5.68872,5.69022,11000000.0
2005-03-23 07:55:00,5.69,5.69,5.68761,5.68761,12000000.0
2005-03-23 07:56:00,5.68815,5.68905,5.68784,5.68897,13000000.0
2005-03-23 07:57:00,5.68909,5.68951,5.68862,5.68948,8000000.0
2005-03-23 07:58:00,5.68928,5.68951,5.68886,5.6895,14000000.0
2005-03-23 07:59:00,5.68891,5.68932,5.68803,5.68873,15000000.0
2005-03-23 08:00:00,5.68904,5.68925,5.68851,5.68876,10000000.0
2005-03-23 08:01:00,5.6887,5.6887,5.68786,5.68828,13000000.0
2005-03-23 08:02:00,5.68807,5.68857,5.68737,5.68857,14000000.0
2005-03-23 08:03:00,5.68847,5.68868,5.68815,5.68815,12000000.0
2005-03-23 08:04:00,5.68819,5.68842,5.68757,5.68772,16000000.0
2005-03-23 08:05:00,5.68815,5.68824,5.68738,5.68738,14000000.0
2005-03-23 08:06:00,5.68802,5.68816,5.68755,5.68763,19000000.0
2005-03-23 08:07:00,5.68802,5.68907,5.68802,5.68907,19000000.0
2005-03-23 08:08:00,5.68903,5.68903,5.68778,5.68854,11000000.0
2005-03-23 08:09:00,5.68804,5.68821,5.68708,5.68821,10000000.0
2005-03-23 08:10:00,5.68683,5.68837,5.68683,5.68837,16000000.0
2005-03-23 08:11:00,5.68864,5.68916,5.68864,5.68905,9000000.0
2005-03-23 08:12:00,5.68904,5.68904,5.68719,5.68757,10000000.0
2005-03-23 08:13:00,5.68751,5.68825,5.68711,5.68803,11000000.0
2005-03-23 08:14:00,5.68652,5.6879,5.68652,5.68664,12000000.0
2005-03-23 08:15:00,5.68758,5.68778,5.68698,5.68744,15000000.0
2005-03-23 08:16:00,5.68747,5.68747,5.68659,5.68659,14000000.0
2005-03-23 08:17:00,5.68694,5.68743,5.68647,5.68743,10000000.0
2005-03-23 08:18:00,5.6878,5.68795,5.6874,5.68759,9000000.0
2005-03-23 08:19:00,5.68707,5.68813,5.68683,5.68813,11000000.0
2005-03-23 08:20:00,5.68785,5.68785,5.68653,5.68743,11000000.0
2005-03-23 08:21:00,5.68776,5.68833,5.68759,5.6878,20000000.0
2005-03-23 08:22:00,5.68771,5.68811,5.68698,5.68762,8000000.0
2005-03-23 08:23:00,5.68787,5.68806,5.68712,5.6875,12000000.0
2005-03-23 08:24:00,5.6875,5.68804,5.68713,5.68782,13000000.0
2005-03-23 08:25:00,5.68795,5.68818,5.68747,5.68797,12000000.0
2005-03-23 08:26:00,5.68811,5.68887,5.68797,5.68876,13000000.0
2005-03-23 08:27:00,5.68807,5.68924,5.68807,5.68924,11000000.0
2005-03-23 08:28:00,5.68943,5.69007,5.68925,5.68959,8000000.0
2005-03-23 08:29:00,5.68936,5.6897,5.68862,5.68956,12000000.0
2005-03-23 08:30:00,5.68911,5.68936,5.68846,5.68888,11000000.0
2005-03-23 08:31:00,5.68891,5.68897,5.68819,5.68819,10000000.0
2005-03-23 08:32:00,5.68917,5.68934,5.68846,5.68901,13000000.0
2005-03-23 08:33:00,5.68904,5.6896,5.68857,5.68951,11000000.0
2005-03-23 08:34:00,5.68986,5.69102,5.68965,5.69065,17000000.0
2005-03-23 08:35:00,5.69053,5.69207,5.69044,5.69207,11000000.0
2005-03-23 08:36:00,5.69247,5.69417,5.69216,5.69417,10000000.0
2005-03-23 08:37:00,5.69477,5.69561,5.69424,5.69547,9000000.0
2005-03-23 08:38:00,5.69569,5.69606,5.6941,5.6949,18000000.0
2005-03-23 08:39:00,5.69442,5.69442,5.69267,5.69327,8000000.0
2005-03-23 08:40:00,5.69361,5.69424,5.69347,5.69424,7000000.0
2005-03-23 08:41:00,5.69422,5.69462,5.69396,5.69413,16000000.0
2005-03-23 08:42:00,5.69375,5.69375,5.69255,5.69316,14000000.0
2005-03-23 08:43:00,5.69275,5.69392,5.69239,5.69292,12000000.0
2005-03-23 08:44:00,5.69354,5.69367,5.69298,5.69324,9000000.0
2005-03-23 08:45:00,5.69322,5.69344,5.69218,5.69306,18000000.0
2005-03-23 08:46:00,5.69402,5.69438,5.69276,5.69276,14000000.0
2005-03-23 08:47:00,5.69285,5.69285,5.6922,5.69225,18000000.0
2005-03-23 08:48:00,5.69221,5.69295,5.69173,5.69241,12000000.0
2005-03-23 08:49:00,5.69271,5.69359,5.69209,5.69227,14000000.0
2005-03-23 08:50:00,5.69263,5.69302,5.69208,5.69276,16000000.0
2005-03-23 08:51:00,5.6929,5.69297,5.69168,5.69297,21000000.0
2005-03-23 08:52:00,5.69223,5.69359,5.69221,5.69237,20000000.0
2005-03-23 08:53:00,5.69367,5.69459,5.69336,5.69392,7000000.0
2005-03-23 08:54:00,5.6933,5.69377,5.69264,5.69312,17000000.0
2005-03-23 08:55:00,5.69381,5.69399,5.69318,5.69328,12000000.0
2005-03-23 08:56:00,5.69398,5.69517,5.69369,5.69517,17000000.0
2005-03-23 08:57:00,5.69446,5.69446,5.69217,5.69222,16000000.0
2005-03-23 08:58:00,5.69347,5.69374,5.69272,5.69285,12000000.0
2005-03-23 08:59:00,5.69276,5.69305,5.69176,5.69224,13000000.0
2005-03-23 09:00:00,5.69166,5.69238,5.69067,5.69129,17000000.0
2005-03-23 09:01:00,5.69101,5.69118,5.68999,5.69101,13000000.0
2005-03-23 09:02:00,5.69063,5.69102,5.68992,5.68992,8000000.0
2005-03-23 09:03:00,5.69023,5.69068,5.68963,5.68968,16000000.0
2005-03-23 09:04:00,5.68933,5.69081,5.68933,5.69033,8000000.0
2005-03-23 09:05:00,5.69024,5.69056,5.68939,5.69021,11000000.0
2005-03-23 09:06:00,5.68984,5.69043,5.68947,5.69026,10000000.0
2005-03-23 09:07:00,5.69034,5.69043,5.68925,5.69031,10000000.0
2005-03-23 09:08:00,5.69029,5.691,5.68984,5.691,19000000.0
2005-03-23 09:09:00,5.69064,5.69119,5.69042,5.69101,16000000.0
2005-03-23 09:10:00,5.68958,5.68996,5.68905,5.68981,8000000.0
2005-03-23 09:11:00,5.69012,5.69061,5.68914,5.69048,11000000.0
2005-03-23 09:12:00,5.69013,5.69013,5.68916,5.68916,16000000.0
2005-03-23 09:13:00,5.68867,5.68969,5.68805,5.68805,15000000.0
2005-03-23 09:14:00,5.68901,5.68901,5.68741,5.6879,17000000.0
2005-03-23 09:15:00,5.68737,5.68897,5.68737,5.6885,12000000.0
2005-03-23 09:16:00,5.68895,5.69001,5.68895,5.68917,14000000.0
2005-03-23 09:17:00,5.6891,5.68962,5.6887,5.68946,14000000.0
2005-03-23 09:18:00,5.68957,5.68957,5.68822,5.68871,18000000.0
2005-03-23 09:19:00,5.68816,5.6897,5.68816,5.68941,14000000.0
2005-03-23 09:20:00,5.68988,5.69061,5.68961,5.68983,18000000.0
2005-03-23 09:21:00,5.68985,5.68985,5.68857,5.68947,17000000.0
2005-03-23 09:22:00,5.68903,5.68951,5.68832,5.6893,13000000.0
2005-03-23 09:23:00,5.68757,5.68851,5.68754,5.68848,12000000.0
2005-03-23 09:24:00,5.68944,5.68944,5.68812,5.68838,14000000.0
2005-03-23 09:25:00,5.68754,5.68809,5.68736,5.68766,9000000.0
2005-03-23 09:26:00,5.68824,5.68851,5.68746,5.68763,13000000.0
2005-03-23 09:27:00,5.68818,5.6882,5.68683,5.6882,13000000.0
2005-03-23 09:28:00,5.68825,5.68844,5.68715,5.68736,19000000.0
2005-03-23 09:29:00,5.68802,5.68802,5.68638,5.68701,14000000.0
2005-03-23 09:30:00,5.68666,5.68692,5.68608,5.68608,15000000.0
2005-03-23 09:31:00,5.68689,5.68765,5.68639,5.68765,11000000.0
2005-03-23 09:32:00,5.6858,5.68743,5.68537,5.68612,16000000.0
2005-03-23 09:33:00,5.68612,5.68683,5.6856,5.6856,9000000.0
2005-03-23 09:34:00,5.68669,5.68671,5.68606,5.68651,18000000.0
2005-03-23 09:35:00,5.6862,5.68652,5.68536,5.68622,14000000.0
2005-03-23 09:36:00,5.6867,5.68685,5.68603,5.6868,16000000.0
2005-03-23 09:37:00,5.687,5.6874,5.68674,5.68738,20000000.0
2005-03-23 09:38:00,5.68763,5.68806,5.68723,5.68733,19000000.0
2005-03-23 09:39:00,5.68698,5.68698,5.6857,5.68668,16000000.0
2005-03-23 09:40:00,5.68685,5.68685,5.68469,5.68471,12000000.0
2005-03-23 09:41:00,5.68578,5.68678,5.68567,5.68641,18000000.0
2005-03-23 09:42:00,5.6867,5.68716,5.68649,5.68679,16000000.0
2005-03-23 09:43:00,5.68702,5.68755,5.68661,5.68675,15000000.0
2005-03-23 09:44:00,5.68626,5.68791,5.68626,5.68764,13000000.0
2005-03-23 09:45:00,5.68669,5.68684,5.68551,5.68551,13000000.0
2005-03-23 09:46:00,5.68582,5.68643,5.68516,5.68609,17000000.0
2005-03-23 09:47:00,5.68653,5.68723,5.68591,5.68714,13000000.0
2005-03-23 09:48:00,5.68811,5.6886,5.68698,5.68721,16000000.0
2005-03-23 09:49:00,5.68773,5.6893,5.68754,5.68884,17000000.0
2005-03-23 09:50:00,5.68906,5.68947,5.68795,5.68876,12000000.0
2005-03-23 09:51:00,5.68788,5.68837,5.68662,5.68837,16000000.0
2005-03-23 09:52:00,5.68898,5.68993,5.68784,5.68993,16000000.0
2005-03-23 09:53:00,5.68975,5.6903,5.68893,5.68942,15000000.0
2005-03-23 09:54:00,5.69018,5.69018,5.68886,5.68949,15000000.0
2005-03-23 09:55:00,5.68963,5.69061,5.68929,5.68971,15000000.0
2005-03-23 09:56:00,5.68967,5.68997,5.68813,5.6889,17000000.0
2005-03-23 09:57:00,5.68935,5.68992,5.68907,5.68918,12000000.0
2005-03-23 09:58:00,5.6895,5.69045,5.68923,5.69009,14000000.0
2005-03-23 09:59:00,5.69032,5.69067,5.68921,5.69004,10000000.0
2005-03-23 10:00:00,5.68932,5.69015,5.68879,5.69015,11000000.0
2005-03-23 10:01:00,5.69019,5.69019,5.68894,5.68932,24000000.0
2005-03-23 10:02:00,5.69005,5.69015,5.68907,5.68935,14000000.0
2005-03-23 10:03:00,5.69088,5.69148,5.69011,5.69103,16000000.0
2005-03-23 10:04:00,5.69012,5.69068,5.6899,5.69068,10000000.0
2005-03-23 10:05:00,5.69062,5.69114,5.69029,5.69088,10000000.0
2005-03-23 10:06:00,5.6902,5.69059,5.6894,5.69008,9000000.0
2005-03-23 10:07:00,5.69064,5.69176,5.68985,5.69148,11000000.0
2005-03-23 10:08:00,5.69159,5.69159,5.69017,5.69082,9000000.0
2005-03-23 10:09:00,5.69066,5.6909,5.6898,5.6898,11000000.0
2005-03-23 10:10:00,5.69069,5.69101,5.6896,5.68987,15000000.0
2005-03-23 10:11:00,5.69119,5.69145,5.69011,5.69145,16000000.0
2005-03-23 10:12:00,5.69026,5.69167,5.69026,5.691,19000000.0
2005-03-23 10:13:00,5.69047,5.69101,5.69022,5.69022,9000000.0
2005-03-23 10:14:00,5.6906,5.69086,5.68908,5.68908,11000000.0
2005-03-23 10:15:00,5.69038,5.69049,5.68987,5.69047,8000000.0
2005-03-23 10:16:00,5.68983,5.69051,5.68893,5.68893,17000000.0
2005-03-23 10:17:00,5.68899,5.69059,5.68899,5.69059,16000000.0
2005-03-23 10:18:00,5.69042,5.69072,5.68974,5.69041,16000000.0
2005-03-23 10:19:00,5.69035,5.69132,5.68997,5.69124,17000000.0
2005-03-23 10:20:00,5.69093,5.69095,5.69012,5.69093,16000000.0
2005-03-23 10:21:00,5.69026,5.69036,5.68982,5.68999,7000000.0
2005-03-23 10:22:00,5.69067,5.69067,5.69018,5.69018,10000000.0
2005-03-23 10:23:00,5.68993,5.6903,5.68959,5.68959,14000000.0
2005-03-23 10:24:00,5.69008,5.69025,5.68886,5.68982,13000000.0
2005-03-23 10:25:00,5.6896,5.68962,5.68825,5.68887,12000000.0
2005-03-23 10:26:00,5.68866,5.68878,5.68775,5.68863,11000000.0
2005-03-23 10:27:00,5.68921,5.68944,5.68837,5.68944,13000000.0
2005-03-23 10:28:00,5.68907,5.68916,5.68815,5.68887,13000000.0
2005-03-23 10:29:00,5.68964,5.68974,5.68908,5.68908,11000000.0
2005-03-23 10:30:00,5.68963,5.68963,5.68843,5.68843,9000000.0
2005-03-23 10:31:00,5.689,5.68988,5.68841,5.68967,16000000.0
2005-03-23 10:32:00,5.68914,5.68943,5.68803,5.68915,9000000.0
2005-03-23 10:33:00,5.68977,5.68977,5.68677,5.68785,12000000.0
2005-03-23 10:34:00,5.68733,5.68892,5.68733,5.68854,11000000.0
2005-03-23 10:35:00,5.68824,5.68902,5.6875,5.68902,17000000.0
2005-03-23 10:36:00,5.68911,5.68992,5.68885,5.68992,10000000.0
2005-03-23 10:37:00,5.68967,5.68975,5.68812,5.6889,15000000.0
2005-03-23 10:38:00,5.68904,5.69229,5.68904,5.69229,17000000.0
2005-03-23 10:39:00,5.69251,5.69254,5.6912,5.69199,13000000.0
2005-03-23 10:40:00,5.68979,5.69189,5.68965,5.69033,10000000.0
2005-03-23 10:41:00,5.69169,5.69231,5.69156,5.69214,15000000.0
2005-03-23 10:42:00,5.69227,5.69298,5.69187,5.69298,12000000.0
2005-03-23 10:43:00,5.69288,5.69308,5.6922,5.69275,13000000.0
2005-03-23 10:44:00,5.69211,5.69251,5.69183,5.69251,12000000.0
2005-03-23 10:45:00,5.6923,5.69233,5.69136,5.69203,13000000.0
2005-03-23 10:46:00,5.69129,5.69237,5.69088,5.69237,13000000.0
2005-03-23 10:47:00,5.69283,5.69301,5.69189,5.69232,7000000.0
2005-03-23 10:48:00,5.69249,5.69279,5.69222,5.69268,12000000.0
2005-03-23 10:49:00,5.693,5.693,5.69207,5.69283,10000000.0
2005-03-23 10:50:00,5.69244,5.69286,5.69172,5.69255,14000000.0
2005-03-23 10:51:00,5.6913,5.69235,5.6913,5.6921,11000000.0
2005-03-23 10:52:00,5.69292,5.69292,5.69186,5.69254,20000000.0
2005-03-23 10:53:00,5.6931,5.6931,5.69143,5.69159,9000000.0
2005-03-23 10:54:00,5.69238,5.69257,5.69166,5.69228,18000000.0
2005-03-23 10:55:00,5.69196,5.69263,5.69124,5.69124,10000000.0
2005-03-23 10:56:00,5.69279,5.69291,5.69212,5.69232,11000000.0
2005-03-23 10:57:00,5.69222,5.6933,5.69205,5.69205,8000000.0
2005-03-23 10:58:00,5.69183,5.69229,5.69135,5.69159,10000000.0
2005-03-23 10:59:00,5.69186,5.69252,5.69131,5.69252,10000000.0
2005-03-23 11:00:00,5.69248,5.69382,5.69197,5.69244,15000000.0
2005-03-23 11:01:00,5.69278,5.69303,5.69196,5.69285,12000000.0
2005-03-23 11:02:00,5.69232,5.69304,5.6916,5.69304,8000000.0
2005-03-23 11:03:00,5.69336,5.69355,5.69251,5.69343,11000000.0
2005-03-23 11:04:00,5.69354,5.69494,5.69354,5.69484,15000000.0
2005-03-23 11:05:00,5.69596,5.6972,5.69576,5.6972,17000000.0
2005-03-23 11:06:00,5.69733,5.69914,5.69703,5.69914,12000000.0
2005-03-23 11:07:00,5.69948,5.69954,5.69857,5.69886,11000000.0
2005-03-23 11:08:00,5.6991,5.69953,5.69867,5.69918,22000000.0
2005-03-23 11:09:00,5.69959,5.69959,5.69841,5.69944,9000000.0
2005-03-23 11:10:00,5.69918,5.70046,5.69872,5.70003,16000000.0
2005-03-23 11:11:00,5.69983,5.70029,5.69941,5.70011,7000000.0
2005-03-23 11:12:00,5.69996,5.69996,5.69869,5.69922,15000000.0
2005-03-23 11:13:00,5.70067,5.70231,5.70045,5.70231,11000000.0
2005-03-23 11:14:00,5.70246,5.70377,5.70129,5.70377,18000000.0
2005-03-23 11:15:00,5.70363,5.70538,5.70309,5.70538,11000000.0
2005-03-23 11:16:00,5.70631,5.70649,5.7051,5.70567,13000000.0
2005-03-23 11:17:00,5.7059,5.70687,5.70524,5.70648,13000000.0
2005-03-23 11:18:00,5.70711,5.70943,5.70684,5.70943,9000000.0
2005-03-23 11:19:00,5.70996,5.70996,5.70853,5.70918,17000000.0
2005-03-23 11:20:00,5.70913,5.70947,5.70769,5.70884,14000000.0
2005-03-23 11:21:00,5.70895,5.70968,5.7085,5.70968,14000000.0
2005-03-23 11:22:00,5.71017,5.71127,5.70997,5.71096,22000000.0
2005-03-23 11:23:00,5.71034,5.71034,5.70885,5.7094,8000000.0
2005-03-23 11:24:00,5.70996,5.71112,5.70971,5.71014,18000000.0
2005-03-23 11:25:00,5.70969,5.71022,5.70931,5.70969,9000000.0
2005-03-23 11:26:00,5.70916,5.70928,5.70795,5.70805,15000000.0
2005-03-23 11:27:00,5.70881,5.70891,5.70731,5.70772,10000000.0
2005-03-23 11:28:00,5.70786,5.70848,5.70733,5.70808,13000000.0
2005-03-23 11:29:00,5.70699,5.70775,5.70617,5.70617,17000000.0
2005-03-23 11:30:00,5.70646,5.70794,5.70593,5.70791,13000000.0
2005-03-23 11:31:00,5.70782,5.70875,5.70635,5.70635,12000000.0
2005-03-23 11:32:00,5.70616,5.70755,5.70616,5.70662,20000000.0
2005-03-23 11:33:00,5.70735,5.70778,5.70656,5.70724,16000000.0
2005-03-23 11:34:00,5.7066,5.70753,5.70547,5.70547,13000000.0
2005-03-23 11:35:00,5.70499,5.70662,5.70499,5.70662,14000000.0
2005-03-23 11:36:00,5.70703,5.70812,5.70687,5.70809,11000000.0
2005-03-23 11:37:00,5.70838,5.70883,5.7079,5.708,16000000.0
2005-03-23 11:38:00,5.70866,5.70903,5.7078,5.7084,8000000.0
2005-03-23 11:39:00,5.70875,5.70897,5.70821,5.7085,11000000.0
2005-03-23 11:40:00,5.70883,5.70931,5.70788,5.7088,12000000.0
2005-03-23 11:41:00,5.70892,5.70979,5.70818,5.70979,10000000.0
2005-03-23 11:42:00,5.71021,5.71021,5.70764,5.70917,10000000.0
2005-03-23 11:43:00,5.70905,5.71043,5.70879,5.70938,17000000.0
2005-03-23 11:44:00,5.70966,5.71046,5.70854,5.70854,15000000.0
2005-03-23 11:45:00,5.70918,5.70918,5.70743,5.70813,16000000.0
2005-03-23 11:46:00,5.70776,5.70884,5.7073,5.7073,7000000.0
2005-03-23 11:47:00,5.70811,5.70853,5.70762,5.70822,16000000.0
2005-03-23 11:48:00,5.7081,5.70827,5.70745,5.70827,13000000.0
2005-03-23 11:49:00,5.70843,5.70857,5.70725,5.70857,10000000.0
2005-03-23 11:50:00,5.70847,5.70929,5.70825,5.70891,12000000.0
2005-03-23 11:51:00,5.70986,5.71017,5.70904,5.70904,14000000.0
2005-03-23 11:52:00,5.70869,5.70949,5.70796,5.7088,18000000.0
2005-03-23 11:53:00,5.70952,5.71001,5.70841,5.70932,16000000.0
2005-03-23 11:54:00,5.70976,5.70976,5.70861,5.70943,8000000.0
2005-03-23 11:55:00,5.70861,5.71064,5.70861,5.71064,8000000.0
2005-03-23 11:56:00,5.71116,5.71303,5.71116,5.71303,8000000.0
2005-03-23 11:57:00,5.71325,5.71433,5.71316,5.71433,11000000.0
2005-03-23 11:58:00,5.7144,5.71511,5.71388,5.71466,14000000.0
2005-03-23 11:59:00,5.71456,5.71456,5.71305,5.71324,11000000.0
2005-03-23 12:00:00,5.71312,5.7133,5.71213,5.71307,15000000.0
2005-03-23 12:01:00,5.71323,5.71323,5.71143,5.71143,13000000.0
2005-03-23 12:02:00,5.71284,5.71284,5.7118,5.71243,15000000.0
2005-03-23 12:03:00,5.71178,5.71253,5.71178,5.71251,11000000.0
2005-03-23 12:04:00,5.71241,5.71241,5.71104,5.71204,9000000.0
2005-03-23 12:05:00,5.71222,5.71222,5.71035,5.71199,9000000.0
2005-03-23 12:06:00,5.71179,5.71225,5.71109,5.71188,15000000.0
2005-03-23 12:07:00,5.7128,5.7128,5.71126,5.71126,11000000.0
2005-03-23 12:08:00,5.71189,5.71189,5.71068,5.71068,8000000.0
2005-03-23 12:09:00,5.71143,5.7125,5.71111,5.71138,18000000.0
2005-03-23 12:10:00,5.71157,5.7125,5.7108,5.71163,14000000.0
2005-03-23 12:11:00,5.71179,5.71237,5.71053,5.71053,9000000.0
2005-03-23 12:12:00,5.71117,5.71156,5.71018,5.71048,18000000.0
2005-03-23 12:13:00,5.71175,5.71177,5.71138,5.71174,12000000.0
2005-03-23 12:14:00,5.71185,5.71194,5.71023,5.71023,10000000.0
2005-03-23 12:15:00,5.71015,5.71121,5.71015,5.71088,8000000.0
2005-03-23 12:16:00,5.71052,5.71078,5.70955,5.71008,14000000.0
2005-03-23 12:17:00,5.70925,5.70973,5.70745,5.70799,13000000.0
2005-03-23 12:18:00,5.70728,5.70728,5.70541,5.70585,10000000.0
2005-03-23 12:19:00,5.7053,5.7053,5.70416,5.70501,11000000.0
2005-03-23 12:20:00,5.70416,5.70445,5.7035,5.70445,8000000.0
2005-03-23 12:21:00,5.70264,5.70359,5.70216,5.70321,20000000.0
2005-03-23 12:22:00,5.70352,5.704,5.70283,5.70394,14000000.0
2005-03-23 12:23:00,5.70489,5.70489,5.70398,5.70426,11000000.0
2005-03-23 12:24:00,5.70433,5.70497,5.70287,5.70497,17000000.0
2005-03-23 12:25:00,5.70447,5.70455,5.70364,5.70395,12000000.0
2005-03-23 12:26:00,5.70457,5.70457,5.70198,5.70217,7000000.0
2005-03-23 12:27:00,5.70221,5.70227,5.70172,5.70219,7000000.0
2005-03-23 12:28:00,5.70201,5.70201,5.70013,5.70058,19000000.0
2005-03-23 12:29:00,5.70056,5.70139,5.69987,5.70073,12000000.0
2005-03-23 12:30:00,5.70025,5.70076,5.69971,5.70067,10000000.0
2005-03-23 12:31:00,5.7011,5.70165,5.70006,5.70143,12000000.0
2005-03-23 12:32:00,5.70198,5.70327,5.70198,5.70314,12000000.0
2005-03-23 12:33:00,5.70316,5.70383,5.70224,5.70292,15000000.0
2005-03-23 12:34:00,5.7032,5.7032,5.70135,5.70279,12000000.0
2005-03-23 12:35:00,5.70367,5.70483,5.70367,5.70477,12000000.0
2005-03-23 12:36:00,5.70419,5.70422,5.70245,5.7031,15000000.0
2005-03-23 12:37:00,5.70287,5.70444,5.70283,5.70441,8000000.0
2005-03-23 12:38:00,5.70405,5.70438,5.70328,5.70391,15000000.0
2005-03-23 12:39:00,5.70394,5.70441,5.70354,5.70426,14000000.0
2005-03-23 12:40:00,5.70409,5.7048,5.70371,5.70416,18000000.0
2005-03-23 12:41:00,5.70362,5.70368,5.70258,5.70344,11000000.0
2005-03-23 12:42:00,5.7035,5.70416,5.70265,5.70287,17000000.0
2005-03-23 12:43:00,5.70192,5.7021,5.70054,5.70054,11000000.0
2005-03-23 12:44:00,5.69923,5.70101,5.69923,5.70101,13000000.0
2005-03-23 12:45:00,5.70149,5.70218,5.70122,5.70145,10000000.0
2005-03-23 12:46:00,5.70076,5.70187,5.70006,5.70187,20000000.0
2005-03-23 12:47:00,5.70185,5.70258,5.70172,5.70253,10000000.0
2005-03-23 12:48:00,5.70224,5.70274,5.70171,5.7019,10000000.0
2005-03-23 12:49:00,5.70279,5.7036,5.70227,5.70305,15000000.0
2005-03-23 12:50:00,5.70304,5.70352,5.70221,5.70221,14000000.0
2005-03-23 12:51:00,5.70339,5.70346,5.70234,5.70346,14000000.0
2005-03-23 12:52:00,5.70301,5.70338,5.70176,5.70285,9000000.0
2005-03-23 12:53:00,5.70266,5.70286,5.70207,5.70265,9000000.0
2005-03-23 12:54:00,5.70265,5.70315,5.70099,5.70099,20000000.0
2005-03-23 12:55:00,5.70121,5.70355,5.70121,5.70308,12000000.0
2005-03-23 12:56:00,5.70317,5.70396,5.70305,5.70348,7000000.0
2005-03-23 12:57:00,5.70463,5.70477,5.70357,5.70442,13000000.0
2005-03-23 12:58:00,5.70324,5.70324,5.70219,5.7031,16000000.0
2005-03-23 12:59:00,5.70272,5.70303,5.70181,5.7027,14000000.0
2005-03-23 13:00:00,5.70215,5.70239,5.70142,5.70205,12000000.0
2005-03-23 13:01:00,5.70157,5.70176,5.70082,5.70082,17000000.0
2005-03-23 13:02:00,5.70096,5.7013,5.70016,5.7013,10000000.0
2005-03-23 13:03:00,5.70145,5.70219,5.70115,5.70211,22000000.0
2005-03-23 13:04:00,5.70249,5.70304,5.70209,5.70298,20000000.0
2005-03-23 13:05:00,5.70247,5.70247,5.70128,5.70139,14000000.0
2005-03-23 13:06:00,5.7026,5.70312,5.70186,5.70312,17000000.0
2005-03-23 13:07:00,5.703,5.7032,5.70108,5.70312,22000000.0
2005-03-23 13:08:00,5.70279,5.70288,5.70214,5.70228,12000000.0
2005-03-23 13:09:00,5.70229,5.70229,5.70105,5.70152,12000000.0
2005-03-23 13:10:00,5.70119,5.70121,5.69993,5.70121,20000000.0
2005-03-23 13:11:00,5.7013,5.7015,5.70053,5.70082,12000000.0
2005-03-23 13:12:00,5.70133,5.70156,5.70059,5.70135,16000000.0
2005-03-23 13:13:00,5.70097,5.702,5.70002,5.70065,14000000.0
2005-03-23 13:14:00,5.70125,5.70125,5.69939,5.69944,17000000.0
2005-03-23 13:15:00,5.69891,5.69976,5.69833,5.69976,7000000.0
2005-03-23 13:16:00,5.69989,5.70044,5.69982,5.70037,9000000.0
2005-03-23 13:17:00,5.69925,5.69946,5.69743,5.69743,15000000.0
2005-03-23 13:18:00,5.69955,5.69977,5.69858,5.69858,17000000.0
2005-03-23 13:19:00,5.69978,5.70066,5.699,5.69923,15000000.0
2005-03-23 13:20:00,5.69926,5.7001,5.69856,5.7001,12000000.0
2005-03-23 13:21:00,5.69945,5.69998,5.69897,5.69998,24000000.0
2005-03-23 13:22:00,5.70028,5.70035,5.69932,5.70005,12000000.0
2005-03-23 13:23:00,5.69944,5.6998,5.69825,5.6985,12000000.0
2005-03-23 13:24:00,5.69872,5.69996,5.6986,5.69905,18000000.0
2005-03-23 13:25:00,5.69989,5.70124,5.6997,5.7011,12000000.0
2005-03-23 13:26:00,5.70129,5.70141,5.70008,5.70083,12000000.0
2005-03-23 13:27:00,5.70082,5.70377,5.70074,5.70377,9000000.0
2005-03-23 13:28:00,5.70346,5.70453,5.7025,5.70323,15000000.0
2005-03-23 13:29:00,5.70356,5.70488,5.70356,5.70402,14000000.0
2005-03-23 13:30:00,5.70448,5.70628,5.70448,5.70628,11000000.0
2005-03-23 13:31:00,5.70585,5.70638,5.70576,5.70638,11000000.0
2005-03-23 13:32:00,5.70578,5.70578,5.70449,5.70539,8000000.0
2005-03-23 13:33:00,5.70537,5.70646,5.70537,5.706,14000000.0
2005-03-23 13:34:00,5.70508,5.70642,5.70508,5.70642,11000000.0
2005-03-23 13:35:00,5.70628,5.70739,5.70618,5.70678,16000000.0
2005-03-23 13:36:00,5.70594,5.70694,5.70594,5.70674,8000000.0
2005-03-23 13:37:00,5.70641,5.7072,5.70601,5.7072,17000000.0
2005-03-23 13:38:00,5.70715,5.7072,5.70573,5.70595,14000000.0
2005-03-23 13:39:00,5.70741,5.7075,5.70644,5.70681,10000000.0
2005-03-23 13:40:00,5.70712,5.70712,5.70579,5.70695,8000000.0
2005-03-23 13:41:00,5.70599,5.70631,5.70454,5.70631,11000000.0
2005-03-23 13:42:00,5.70673,5.70808,5.70659,5.70728,14000000.0
2005-03-23 13:43:00,5.70727,5.70727,5.70579,5.70579,11000000.0
2005-03-23 13:44:00,5.70517,5.70569,5.70433,5.70498,11000000.0
2005-03-23 13:45:00,5.70553,5.70631,5.70504,5.70549,14000000.0
2005-03-23 13:46:00,5.70588,5.70644,5.70525,5.70621,11000000.0
2005-03-23 13:47:00,5.70557,5.70578,5.70439,5.7052,13000000.0
2005-03-23 13:48:00,5.7048,5.70614,5.7048,5.70541,14000000.0
2005-03-23 13:49:00,5.70631,5.70651,5.7052,5.70572,12000000.0
2005-03-23 13:50:00,5.70572,5.70606,5.70513,5.70603,16000000.0
2005-03-23 13:51:00,5.70575,5.70626,5.70483,5.70483,14000000.0
2005-03-23 13:52:00,5.70516,5.70516,5.70403,5.70457,10000000.0
2005-03-23 13:53:00,5.70387,5.70443,5.7036,5.70364,10000000.0
2005-03-23 13:54:00,5.70424,5.70438,5.70372,5.7043,8000000.0
2005-03-23 13:55:00,5.70433,5.7045,5.70267,5.70369,13000000.0
2005-03-23 13:56:00,5.70365,5.70401,5.70308,5.70378,17000000.0
2005-03-23 13:57:00,5.70273,5.70408,5.70273,5.70408,13000000.0
2005-03-23 13:58:00,5.70398,5.70417,5.70338,5.70389,7000000.0
2005-03-23 13:59:00,5.70441,5.70469,5.70408,5.70416,9000000.0
2005-03-23 14:00:00,5.70437,5.70469,5.70416,5.70456,7000000.0
2005-03-23 14:01:00,5.70428,5.70428,5.70366,5.7041,11000000.0
2005-03-23 14:02:00,5.70381,5.70412,5.70309,5.70329,19000000.0
2005-03-23 14:03:00,5.7031,5.70349,5.70232,5.70241,13000000.0
2005-03-23 14:04:00,5.7038,5.70384,5.70277,5.70364,22000000.0
2005-03-23 14:05:00,5.70338,5.70414,5.7023,5.70312,17000000.0
2005-03-23 14:06:00,5.70462,5.70511,5.70421,5.70511,11000000.0
2005-03-23 14:07:00,5.70636,5.70683,5.70561,5.70644,9000000.0
2005-03-23 14:08:00,5.70721,5.7077,5.70699,5.70735,11000000.0
2005-03-23 14:09:00,5.70755,5.70818,5.70719,5.70808,12000000.0
2005-03-23 14:10:00,5.70759,5.70759,5.70659,5.70697,13000000.0
2005-03-23 14:11:00,5.70736,5.70745,5.70583,5.70745,14000000.0
2005-03-23 14:12:00,5.70805,5.70811,5.70748,5.70792,11000000.0
2005-03-23 14:13:00,5.70805,5.70846,5.70763,5.70834,11000000.0
2005-03-23 14:14:00,5.70766,5.70766,5.7061,5.70656,7000000.0
2005-03-23 14:15:00,5.7078,5.70836,5.70675,5.70817,14000000.0
2005-03-23 14:16:00,5.70777,5.70808,5.707,5.70789,13000000.0
2005-03-23 14:17:00,5.70688,5.70791,5.70656,5.70727,22000000.0
2005-03-23 14:18:00,5.70732,5.70741,5.70616,5.70662,15000000.0
2005-03-23 14:19:00,5.7065,5.70667,5.70545,5.70599,12000000.0
2005-03-23 14:20:00,5.70603,5.70628,5.7046,5.70599,7000000.0
2005-03-23 14:21:00,5.70693,5.70717,5.70605,5.70681,13000000.0
2005-03-23 14:22:00,5.70645,5.70645,5.70569,5.7061,8000000.0
2005-03-23 14:23:00,5.70611,5.70652,5.70552,5.70584,11000000.0
2005-03-23 14:24:00,5.70545,5.70559,5.70434,5.70465,13000000.0
2005-03-23 14:25:00,5.70459,5.70459,5.70318,5.70454,15000000.0
2005-03-23 14:26:00,5.70398,5.7053,5.70285,5.7053,8000000.0
2005-03-23 14:27:00,5.70403,5.70407,5.70336,5.70394,10000000.0
2005-03-23 14:28:00,5.7036,5.7036,5.70308,5.70317,11000000.0
2005-03-23 14:29:00,5.70327,5.70425,5.70254,5.70425,21000000.0
2005-03-23 14:30:00,5.70368,5.70393,5.70332,5.70389,11000000.0
2005-03-23 14:31:00,5.70373,5.70392,5.70285,5.70392,17000000.0
2005-03-23 14:32:00,5.70482,5.70495,5.70381,5.70441,15000000.0
2005-03-23 14:33:00,5.70537,5.70537,5.70413,5.7049,8000000.0
2005-03-23 14:34:00,5.70487,5.70494,5.70345,5.70494,9000000.0
2005-03-23 14:35:00,5.70462,5.7049,5.70406,5.7049,11000000.0
2005-03-23 14:36:00,5.70512,5.70536,5.70417,5.70512,15000000.0
2005-03-23 14:37:00,5.70499,5.70506,5.70312,5.70312,8000000.0
2005-03-23 14:38:00,5.70519,5.7052,5.70408,5.70416,10000000.0
2005-03-23 14:39:00,5.70415,5.70558,5.70415,5.70507,19000000.0
2005-03-23 14:40:00,5.70451,5.70666,5.7044,5.70666,15000000.0
2005-03-23 14:41:00,5.70715,5.70746,5.7065,5.70737,15000000.0
2005-03-23 14:42:00,5.70831,5.70984,5.70712,5.70915,17000000.0
2005-03-23 14:43:00,5.70896,5.71047,5.7086,5.71011,15000000.0
2005-03-23 14:44:00,5.71013,5.71013,5.70766,5.70943,15000000.0
2005-03-23 14:45:00,5.70903,5.70907,5.70769,5.70907,9000000.0
2005-03-23 14:46:00,5.70915,5.71054,5.70893,5.70982,11000000.0
2005-03-23 14:47:00,5.71027,5.7104,5.70922,5.71031,12000000.0
2005-03-23 14:48:00,5.71095,5.71138,5.70973,5.71083,12000000.0
2005-03-23 14:49:00,5.71048,5.71049,5.70923,5.70976,12000000.0
2005-03-23 14:50:00,5.71008,5.71029,5.70911,5.70911,15000000.0
2005-03-23 14:51:00,5.70981,5.71002,5.709,5.709,10000000.0
2005-03-23 14:52:00,5.70999,5.70999,5.70856,5.70899,13000000.0
2005-03-23 14:53:00,5.70859,5.7086,5.70753,5.70782,13000000.0
2005-03-23 14:54:00,5.70692,5.70864,5.70692,5.70846,9000000.0
2005-03-23 14:55:00,5.70804,5.7092,5.70741,5.70741,16000000.0
2005-03-23 14:56:00,5.70613,5.70661,5.70486,5.70617,15000000.0
2005-03-23 14:57:00,5.70555,5.70699,5.70555,5.70648,15000000.0
2005-03-23 14:58:00,5.70647,5.70663,5.70556,5.70556,11000000.0
2005-03-23 14:59:00,5.70507,5.70542,5.70396,5.70484,14000000.0
2005-03-23 15:00:00,5.70471,5.70528,5.70405,5.70503,18000000.0
2005-03-23 15:01:00,5.70512,5.70565,5.7047,5.70565,12000000.0
2005-03-23 15:02:00,5.70585,5.70615,5.70557,5.706,7000000.0
2005-03-23 15:03:00,5.70565,5.70576,5.70453,5.70547,18000000.0
2005-03-23 15:04:00,5.70418,5.70502,5.70248,5.70248,21000000.0
2005-03-23 15:05:00,5.70378,5.7039,5.70283,5.70374,13000000.0
2005-03-23 15:06:00,5.70334,5.70397,5.70254,5.70289,14000000.0
2005-03-23 15:07:00,5.7033,5.70424,5.70252,5.70344,22000000.0
2005-03-23 15:08:00,5.70361,5.70446,5.70361,5.70394,10000000.0
2005-03-23 15:09:00,5.70474,5.70475,5.70406,5.70446,9000000.0
2005-03-23 15:10:00,5.70487,5.70487,5.70414,5.70459,14000000.0
2005-03-23 15:11:00,5.70415,5.70449,5.70367,5.70386,12000000.0
2005-03-23 15:12:00,5.70355,5.70355,5.70176,5.70308,13000000.0
2005-03-23 15:13:00,5.70332,5.70368,5.70222,5.70295,12000000.0
2005-03-23 15:14:00,5.70238,5.70302,5.70192,5.70302,10000000.0
2005-03-23 15:15:00,5.70245,5.70272,5.70159,5.70159,16000000.0
2005-03-23 15:16:00,5.70319,5.70393,5.70283,5.70393,15000000.0
2005-03-23 15:17:00,5.70451,5.70493,5.70398,5.70457,14000000.0
2005-03-23 15:18:00,5.70433,5.70531,5.70391,5.70492,12000000.0
2005-03-23 15:19:00,5.70515,5.7053,5.70398,5.7053,11000000.0
2005-03-23 15:20:00,5.70559,5.7068,5.70508,5.7068,14000000.0
2005-03-23 15:21:00,5.7063,5.70683,5.70589,5.70648,14000000.0
2005-03-23 15:22:00,5.70628,5.70682,5.706,5.70637,10000000.0
2005-03-23 15:23:00,5.7053,5.70738,5.7053,5.70738,11000000.0
2005-03-23 15:24:00,5.70712,5.70802,5.70712,5.70766,10000000.0
2005-03-23 15:25:00,5.70736,5.7083,5.70634,5.7083,16000000.0
2005-03-23 15:26:00,5.70787,5.70791,5.70727,5.7077,15000000.0
2005-03-23 15:27:00,5.70785,5.7088,5.70736,5.7088,10000000.0
2005-03-23 15:28:00,5.7089,5.70972,5.70811,5.70811,11000000.0
2005-03-23 15:29:00,5.70965,5.70992,5.708,5.70851,19000000.0
2005-03-23 15:30:00,5.71145,5.72079,5.71145,5.72079,10000000.0
2005-03-23 15:31:00,5.72379,5.72398,5.72167,5.72256,14000000.0
2005-03-23 15:32:00,5.72306,5.72383,5.72235,5.72383,12000000.0
2005-03-23 15:33:00,5.725,5.72758,5.72451,5.72684,20000000.0
2005-03-23 15:34:00,5.72931,5.7294,5.7277,5.72917,12000000.0
2005-03-23 15:35:00,5.72948,5.7307,5.72752,5.7288,12000000.0
2005-03-23 15:36:00,5.72797,5.72797,5.72673,5.72718,10000000.0
2005-03-23 15:37:00,5.72571,5.72605,5.72367,5.72367,10000000.0
2005-03-23 15:38:00,5.7221,5.72322,5.72141,5.7215,13000000.0
2005-03-23 15:39:00,5.72118,5.72118,5.71872,5.71901,7000000.0
2005-03-23 15:40:00,5.7198,5.72232,5.71962,5.72079,10000000.0
2005-03-23 15:41:00,5.72058,5.72167,5.72029,5.72067,9000000.0
2005-03-23 15:42:00,5.7206,5.72162,5.72018,5.7204,13000000.0
2005-03-23 15:43:00,5.72043,5.7215,5.72041,5.721,16000000.0
2005-03-23 15:44:00,5.72152,5.72246,5.72089,5.72125,14000000.0
2005-03-23 15:45:00,5.7224,5.72293,5.72133,5.7222,15000000.0
2005-03-23 15:46:00,5.72221,5.72299,5.7212,5.7212,13000000.0
2005-03-23 15:47:00,5.72115,5.72266,5.72115,5.72226,9000000.0
2005-03-23 15:48:00,5.72287,5.72444,5.72248,5.72291,21000000.0
2005-03-23 15:49:00,5.72364,5.72465,5.72269,5.72349,23000000.0
2005-03-23 15:50:00,5.72218,5.72337,5.72196,5.72306,12000000.0
2005-03-23 15:51:00,5.72205,5.72306,5.72187,5.72197,19000000.0
2005-03-23 15:52:00,5.72255,5.72393,5.72182,5.72182,15000000.0
2005-03-23 15:53:00,5.72088,5.72088,5.71878,5.71887,14000000.0
2005-03-23 15:54:00,5.72,5.72154,5.71933,5.72029,15000000.0
2005-03-23 15:55:00,5.71794,5.71794,5.71663,5.71669,12000000.0
2005-03-23 15:56:00,5.7157,5.7157,5.71288,5.71342,18000000.0
2005-03-23 15:57:00,5.71293,5.71351,5.71228,5.71321,10000000.0
2005-03-23 15:58:00,5.71248,5.71356,5.71166,5.71356,22000000.0
2005-03-23 15:59:00,5.71404,5.71485,5.71345,5.71457,12000000.0
2005-03-23 16:00:00,5.71503,5.71655,5.71487,5.71533,12000000.0
2005-03-23 16:01:00,5.71535,5.71608,5.71422,5.71471,12000000.0
2005-03-23 16:02:00,5.71455,5.71455,5.71243,5.71304,13000000.0
2005-03-23 16:03:00,5.71253,5.71261,5.71118,5.71191,13000000.0
2005-03-23 16:04:00,5.71152,5.71152,5.70758,5.70865,11000000.0
2005-03-23 16:05:00,5.70931,5.70964,5.7083,5.70964,9000000.0
2005-03-23 16:06:00,5.71124,5.71124,5.71012,5.71077,14000000.0
2005-03-23 16:07:00,5.7118,5.71299,5.71157,5.71299,15000000.0
2005-03-23 16:08:00,5.71356,5.71356,5.71183,5.71199,15000000.0
2005-03-23 16:09:00,5.71137,5.71162,5.7097,5.71073,17000000.0
2005-03-23 16:10:00,5.70968,5.71036,5.7086,5.70969,14000000.0
2005-03-23 16:11:00,5.70955,5.70982,5.70863,5.70965,9000000.0
2005-03-23 16:12:00,5.70981,5.71033,5.70923,5.70936,15000000.0
2005-03-23 16:13:00,5.70933,5.7115,5.70933,5.71075,14000000.0
2005-03-23 16:14:00,5.71032,5.71171,5.70962,5.71046,12000000.0
2005-03-23 16:15:00,5.70971,5.70971,5.70837,5.70901,14000000.0
2005-03-23 16:16:00,5.70837,5.70947,5.70825,5.70881,13000000.0
2005-03-23 16:17:00,5.70793,5.70942,5.70639,5.7078,18000000.0
2005-03-23 16:18:00,5.70656,5.70864,5.70538,5.70732,13000000.0
2005-03-23 16:19:00,5.70581,5.70596,5.70508,5.70525,8000000.0
2005-03-23 16:20:00,5.70533,5.70724,5.70533,5.7061,13000000.0
2005-03-23 16:21:00,5.70693,5.7087,5.70459,5.70459,12000000.0
2005-03-23 16:22:00,5.70608,5.7073,5.70561,5.70689,11000000.0
2005-03-23 16:23:00,5.70679,5.70776,5.70667,5.70733,14000000.0
2005-03-23 16:24:00,5.70778,5.70808,5.70653,5.70808,15000000.0
2005-03-23 16:25:00,5.70844,5.70923,5.70715,5.70923,11000000.0
2005-03-23 16:26:00,5.70951,5.70989,5.70823,5.70875,8000000.0
2005-03-23 16:27:00,5.70949,5.7096,5.7075,5.7096,10000000.0
2005-03-23 16:28:00,5.71067,5.71069,5.70886,5.70888,15000000.0
2005-03-23 16:29:00,5.71031,5.71066,5.70967,5.70993,7000000.0
2005-03-23 16:30:00,5.70966,5.71,5.70896,5.70964,16000000.0
2005-03-23 16:31:00,5.71006,5.71058,5.70941,5.70964,14000000.0
2005-03-23 16:32:00,5.70984,5.71058,5.70984,5.7104,7000000.0
2005-03-23 16:33:00,5.71001,5.71249,5.71001,5.71124,8000000.0
2005-03-23 16:34:00,5.71234,5.71313,5.71234,5.71293,8000000.0
2005-03-23 16:35:00,5.71245,5.71245,5.71071,5.71116,9000000.0
2005-03-23 16:36:00,5.71125,5.71287,5.7105,5.71284,13000000.0
2005-03-23 16:37:00,5.71137,5.71304,5.71137,5.71162,18000000.0
2005-03-23 16:38:00,5.71312,5.71414,5.71288,5.71385,18000000.0
2005-03-23 16:39:00,5.71434,5.71515,5.71287,5.71515,20000000.0
2005-03-23 16:40:00,5.71582,5.71663,5.7145,5.71663,13000000.0
2005-03-23 16:41:00,5.71686,5.71686,5.7152,5.71537,20000000.0
2005-03-23 16:42:00,5.71462,5.71462,5.71265,5.71354,18000000.0
2005-03-23 16:43:00,5.71342,5.71391,5.71263,5.71391,15000000.0
2005-03-23 16:44:00,5.71376,5.71454,5.71305,5.71454,20000000.0
2005-03-23 16:45:00,5.71312,5.71454,5.71239,5.71275,13000000.0
2005-03-23 16:46:00,5.71335,5.71339,5.71057,5.71057,15000000.0
2005-03-23 16:47:00,5.70955,5.71077,5.70794,5.70794,8000000.0
2005-03-23 16:48:00,5.70776,5.70809,5.7061,5.70717,11000000.0
2005-03-23 16:49:00,5.70727,5.7088,5.7072,5.7088,12000000.0
2005-03-23 16:50:00,5.71007,5.71169,5.70923,5.71169,15000000.0
2005-03-23 16:51:00,5.71004,5.71149,5.70933,5.70969,18000000.0
2005-03-23 16:52:00,5.71033,5.71046,5.70909,5.71006,14000000.0
2005-03-23 16:53:00,5.71011,5.71011,5.70848,5.70857,8000000.0
2005-03-23 16:54:00,5.70884,5.70884,5.7071,5.70834,11000000.0
2005-03-23 16:55:00,5.7091,5.70916,5.70838,5.70894,12000000.0
2005-03-23 16:56:00,5.70911,5.71085,5.70891,5.7107,10000000.0
2005-03-23 16:57:00,5.71024,5.71104,5.71011,5.71068,8000000.0
2005-03-23 16:58:00,5.7099,5.71042,5.70949,5.71042,9000000.0
2005-03-23 16:59:00,5.71101,5.71122,5.70995,5.71122,13000000.0
2005-03-23 17:00:00,5.71291,5.71456,5.71275,5.71447,11000000.0
2005-03-23 17:01:00,5.71324,5.71373,5.71226,5.71325,12000000.0
2005-03-23 17:02:00,5.71284,5.71299,5.71185,5.71185,10000000.0
2005-03-23 17:03:00,5.71157,5.71226,5.71095,5.71148,16000000.0
2005-03-23 17:04:00,5.71129,5.71163,5.71059,5.71144,13000000.0
2005-03-23 17:05:00,5.71261,5.71353,5.71218,5.71353,16000000.0
2005-03-23 17:06:00,5.71233,5.71303,5.71151,5.71222,12000000.0
2005-03-23 17:07:00,5.71324,5.71324,5.71193,5.71195,8000000.0
2005-03-23 17:08:00,5.71293,5.71347,5.71273,5.7133,21000000.0
2005-03-23 17:09:00,5.71364,5.71495,5.71364,5.71488,16000000.0
2005-03-23 17:10:00,5.71509,5.71509,5.71353,5.71405,11000000.0
2005-03-23 17:11:00,5.7132,5.7132,5.71012,5.71012,11000000.0
2005-03-23 17:12:00,5.70992,5.71073,5.70905,5.70968,9000000.0
2005-03-23 17:13:00,5.7103,5.71115,5.70939,5.71115,9000000.0
2005-03-23 17:14:00,5.71185,5.71202,5.71063,5.71063,17000000.0
2005-03-23 17:15:00,5.71084,5.71154,5.71015,5.71078,11000000.0
2005-03-23 17:16:00,5.71025,5.71144,5.71004,5.71058,15000000.0
2005-03-23 17:17:00,5.71093,5.71132,5.70969,5.71132,13000000.0
2005-03-23 17:18:00,5.71246,5.71264,5.7114,5.7114,15000000.0
2005-03-23 17:19:00,5.71168,5.71258,5.71104,5.71258,17000000.0
2005-03-23 17:20:00,5.71308,5.71413,5.7129,5.7131,12000000.0
2005-03-23 17:21:00,5.71424,5.7164,5.71424,5.71633,7000000.0
2005-03-23 17:22:00,5.71493,5.71493,5.71275,5.71275,14000000.0
2005-03-23 17:23:00,5.71197,5.71312,5.71197,5.71238,13000000.0
2005-03-23 17:24:00,5.71251,5.71296,5.71208,5.71246,9000000.0
2005-03-23 17:25:00,5.71304,5.71346,5.71304,5.71331,11000000.0
2005-03-23 17:26:00,5.7127,5.71411,5.7127,5.71344,16000000.0
2005-03-23 17:27:00,5.71403,5.71403,5.71225,5.71225,9000000.0
2005-03-23 17:28:00,5.71243,5.71267,5.71121,5.71131,15000000.0
2005-03-23 17:29:00,5.71093,5.71193,5.71093,5.71141,11000000.0
2005-03-23 17:30:00,5.71184,5.71348,5.71133,5.71305,19000000.0
2005-03-23 17:31:00,5.71332,5.71391,5.71297,5.71364,11000000.0
2005-03-23 17:32:00,5.71397,5.71397,5.71234,5.71261,9000000.0
2005-03-23 17:33:00,5.71355,5.71355,5.71153,5.7124,10000000.0
2005-03-23 17:34:00,5.71265,5.71265,5.71182,5.71244,14000000.0
2005-03-23 17:35:00,5.71253,5.7131,5.71167,5.71304,13000000.0
2005-03-23 17:36:00,5.7131,5.71323,5.71225,5.71302,11000000.0
2005-03-23 17:37:00,5.71365,5.71365,5.71266,5.71299,15000000.0
2005-03-23 17:38:00,5.71289,5.71346,5.71195,5.7125,17000000.0
2005-03-23 17:39:00,5.71235,5.71297,5.71235,5.7125,8000000.0
2005-03-23 17:40:00,5.71226,5.714,5.71223,5.71397,12000000.0
2005-03-23 17:41:00,5.71446,5.71555,5.71409,5.71497,21000000.0
2005-03-23 17:42:00,5.71555,5.71792,5.71552,5.7173,13000000.0
2005-03-23 17:43:00,5.71771,5.7188,5.71658,5.71698,11000000.0
2005-03-23 17:44:00,5.71589,5.71653,5.71465,5.7151,19000000.0
2005-03-23 17:45:00,5.71478,5.71478,5.71295,5.71422,10000000.0
2005-03-23 17:46:00,5.71439,5.71446,5.71376,5.7142,13000000.0
2005-03-23 17:47:00,5.71445,5.71517,5.71437,5.71451,9000000.0
2005-03-23 17:48:00,5.715,5.71551,5.71403,5.71495,14000000.0
2005-03-23 17:49:00,5.7153,5.71679,5.71525,5.71579,14000000.0
2005-03-23 17:50:00,5.71571,5.71587,5.71513,5.71544,17000000.0
2005-03-23 17:51:00,5.71609,5.71678,5.71547,5.71657,13000000.0
2005-03-23 17:52:00,5.71659,5.71736,5.71609,5.71679,24000000.0
2005-03-23 17:53:00,5.71554,5.71659,5.71554,5.71602,16000000.0
2005-03-23 17:54:00,5.71637,5.719,5.71637,5.719,16000000.0
2005-03-23 17:55:00,5.71853,5.7211,5.71853,5.7211,13000000.0
2005-03-23 17:56:00,5.72064,5.72121,5.72012,5.72054,15000000.0
2005-03-23 17:57:00,5.7211,5.72124,5.71985,5.72111,10000000.0
2005-03-23 17:58:00,5.72051,5.72051,5.71923,5.71989,15000000.0
2005-03-23 17:59:00,5.71937,5.71981,5.71767,5.71767,13000000.0
2005-03-23 18:00:00,5.71753,5.71886,5.71705,5.71886,7000000.0
2005-03-23 18:01:00,5.71862,5.7191,5.71771,5.71852,18000000.0
2005-03-23 18:02:00,5.71872,5.71974,5.71803,5.71832,17000000.0
2005-03-23 18:03:00,5.71913,5.72061,5.71912,5.71984,16000000.0
2005-03-23 18:04:00,5.71937,5.72079,5.71902,5.72063,14000000.0
2005-03-23 18:05:00,5.72029,5.72089,5.71928,5.72089,13000000.0
2005-03-23 18:06:00,5.72097,5.72114,5.71985,5.72073,18000000.0
2005-03-23 18:07:00,5.72053,5.72062,5.7185,5.71926,12000000.0
2005-03-23 18:08:00,5.72011,5.72067,5.71918,5.72041,18000000.0
2005-03-23 18:09:00,5.71984,5.72046,5.7195,5.71987,12000000.0
2005-03-23 18:10:00,5.71937,5.71998,5.71931,5.71946,13000000.0
2005-03-23 18:11:00,5.7194,5.71951,5.71841,5.71863,10000000.0
2005-03-23 18:12:00,5.71868,5.71923,5.71801,5.71801,11000000.0
2005-03-23 18:13:00,5.71784,5.71882,5.71691,5.71782,14000000.0
2005-03-23 18:14:00,5.71712,5.71747,5.71617,5.71679,10000000.0
2005-03-23 18:15:00,5.71747,5.71849,5.71718,5.71795,10000000.0
2005-03-23 18:16:00,5.71731,5.71809,5.71697,5.71801,9000000.0
2005-03-23 18:17:00,5.71895,5.71899,5.71805,5.71858,18000000.0
2005-03-23 18:18:00,5.71892,5.71951,5.71779,5.71808,14000000.0
2005-03-23 18:19:00,5.71946,5.71946,5.71832,5.71844,10000000.0
2005-03-23 18:20:00,5.71802,5.71946,5.71802,5.71908,15000000.0
2005-03-23 18:21:00,5.71873,5.71878,5.71768,5.71811,18000000.0
2005-03-23 18:22:00,5.71784,5.71835,5.71764,5.71817,14000000.0
2005-03-23 18:23:00,5.71775,5.71894,5.7176,5.71889,7000000.0
2005-03-23 18:24:00,5.71891,5.71993,5.71831,5.71831,9000000.0
2005-03-23 18:25:00,5.72029,5.72145,5.71963,5.72063,13000000.0
2005-03-23 18:26:00,5.72081,5.72129,5.7192,5.7192,16000000.0
2005-03-23 18:27:00,5.72033,5.72098,5.72007,5.72082,14000000.0
2005-03-23 18:28:00,5.72053,5.72053,5.71991,5.7204,13000000.0
2005-03-23 18:29:00,5.72085,5.72085,5.71916,5.71949,11000000.0
2005-03-23 18:30:00,5.72011,5.72139,5.72011,5.72074,16000000.0
2005-03-23 18:31:00,5.72107,5.72147,5.7207,5.7213,12000000.0
2005-03-23 18:32:00,5.72136,5.72254,5.72126,5.72194,11000000.0
2005-03-23 18:33:00,5.72155,5.72155,5.72013,5.72013,13000000.0
2005-03-23 18:34:00,5.71967,5.72013,5.71882,5.71961,13000000.0
2005-03-23 18:35:00,5.72044,5.72112,5.71971,5.71971,18000000.0
2005-03-23 18:36:00,5.72009,5.72009,5.71907,5.7198,18000000.0
2005-03-23 18:37:00,5.71938,5.71972,5.71922,5.71972,18000000.0
2005-03-23 18:38:00,5.72018,5.72018,5.7187,5.7194,11000000.0
2005-03-23 18:39:00,5.71926,5.71939,5.71845,5.71845,11000000.0
2005-03-23 18:40:00,5.71853,5.71855,5.71675,5.71851,14000000.0
2005-03-23 18:41:00,5.71822,5.71967,5.71822,5.71884,16000000.0
2005-03-23 18:42:00,5.71849,5.71952,5.71824,5.71946,14000000.0
2005-03-23 18:43:00,5.71983,5.71996,5.71915,5.71996,10000000.0
2005-03-23 18:44:00,5.71983,5.72048,5.71897,5.71994,13000000.0
2005-03-23 18:45:00,5.72099,5.7218,5.72063,5.72068,13000000.0
2005-03-23 18:46:00,5.72185,5.72206,5.72114,5.72206,12000000.0
2005-03-23 18:47:00,5.72162,5.72162,5.72097,5.72155,14000000.0
2005-03-23 18:48:00,5.72185,5.72325,5.72163,5.72325,15000000.0
2005-03-23 18:49:00,5.72301,5.72401,5.72301,5.72354,12000000.0
2005-03-23 18:50:00,5.72329,5.72446,5.7231,5.72446,9000000.0
2005-03-23 18:51:00,5.72538,5.72823,5.72538,5.72749,17000000.0
2005-03-23 18:52:00,5.7277,5.7277,5.72644,5.72644,9000000.0
2005-03-23 18:53:00,5.72779,5.72779,5.72633,5.72682,14000000.0
2005-03-23 18:54:00,5.72754,5.72755,5.72614,5.72652,14000000.0
2005-03-23 18:55:00,5.72703,5.72712,5.72551,5.72593,10000000.0
2005-03-23 18:56:00,5.7244,5.72509,5.72377,5.72433,16000000.0
2005-03-23 18:57:00,5.724,5.72414,5.72299,5.72299,17000000.0
2005-03-23 18:58:00,5.72255,5.72305,5.72211,5.72279,14000000.0
2005-03-23 18:59:00,5.72265,5.7236,5.72237,5.72286,14000000.0
2005-03-23 19:00:00,5.72294,5.72359,5.72251,5.72317,15000000.0
2005-03-23 19:01:00,5.723,5.72324,5.72219,5.72229,15000000.0
2005-03-23 19:02:00,5.72276,5.72287,5.72169,5.72213,14000000.0
2005-03-23 19:03:00,5.72351,5.72429,5.723,5.72368,14000000.0
2005-03-23 19:04:00,5.72407,5.72559,5.72407,5.72524,12000000.0
2005-03-23 19:05:00,5.7265,5.72751,5.72626,5.72751,15000000.0
2005-03-23 19:06:00,5.72765,5.72799,5.72682,5.7276,16000000.0
2005-03-23 19:07:00,5.72728,5.72793,5.72728,5.72736,20000000.0
2005-03-23 19:08:00,5.72822,5.72928,5.72819,5.72928,8000000.0
2005-03-23 19:09:00,5.729,5.72953,5.72816,5.72953,17000000.0
2005-03-23 19:10:00,5.73003,5.73067,5.72948,5.73067,9000000.0
2005-03-23 19:11:00,5.73131,5.73343,5.73085,5.7316,16000000.0
2005-03-23 19:12:00,5.73209,5.73283,5.73201,5.73276,13000000.0
2005-03-23 19:13:00,5.7325,5.73289,5.73204,5.73288,10000000.0
2005-03-23 19:14:00,5.73438,5.73844,5.73426,5.73844,20000000.0
2005-03-23 19:15:00,5.73844,5.73855,5.73629,5.73629,12000000.0
2005-03-23 19:16:00,5.73583,5.73583,5.73492,5.73505,8000000.0
2005-03-23 19:17:00,5.73488,5.73559,5.73363,5.7343,18000000.0
2005-03-23 19:18:00,5.73423,5.73553,5.73389,5.73421,11000000.0
2005-03-23 19:19:00,5.73421,5.73455,5.73379,5.73432,12000000.0
2005-03-23 19:20:00,5.73285,5.73417,5.73275,5.73364,14000000.0
2005-03-23 19:21:00,5.73396,5.73459,5.73349,5.73387,13000000.0
2005-03-23 19:22:00,5.73489,5.73576,5.73489,5.73576,12000000.0
2005-03-23 19:23:00,5.73573,5.73588,5.7349,5.73586,14000000.0
2005-03-23 19:24:00,5.73655,5.7372,5.73631,5.73638,19000000.0
2005-03-23 19:25:00,5.73517,5.73571,5.73489,5.73495,8000000.0
2005-03-23 19:26:00,5.73533,5.73533,5.73391,5.73391,7000000.0
2005-03-23 19:27:00,5.73298,5.73386,5.73248,5.73322,20000000.0
2005-03-23 19:28:00,5.73408,5.73467,5.73313,5.73374,17000000.0
2005-03-23 19:29:00,5.73409,5.73459,5.73325,5.73325,10000000.0
2005-03-23 19:30:00,5.73266,5.73298,5.73208,5.73296,15000000.0
2005-03-23 19:31:00,5.73284,5.73338,5.73264,5.73301,11000000.0
2005-03-23 19:32:00,5.73267,5.73289,5.73224,5.73251,9000000.0
2005-03-23 19:33:00,5.73253,5.73356,5.73249,5.73355,14000000.0
2005-03-23 19:34:00,5.73345,5.73345,5.73222,5.73222,17000000.0
2005-03-23 19:35:00,5.73344,5.73406,5.73343,5.73389,8000000.0
2005-03-23 19:36:00,5.73415,5.73454,5.73338,5.73454,15000000.0
2005-03-23 19:37:00,5.73436,5.73468,5.73405,5.7342,8000000.0
2005-03-23 19:38:00,5.73415,5.73523,5.73389,5.73523,15000000.0
2005-03-23 19:39:00,5.73453,5.73513,5.73361,5.73368,17000000.0
2005-03-23 19:40:00,5.73298,5.73298,5.73138,5.73154,16000000.0
2005-03-23 19:41:00,5.73107,5.73165,5.73079,5.73164,11000000.0
2005-03-23 19:42:00,5.7313,5.7313,5.73002,5.73075,15000000.0
2005-03-23 19:43:00,5.73038,5.73038,5.72899,5.72911,14000000.0
2005-03-23 19:44:00,5.72856,5.72942,5.72798,5.72798,14000000.0
2005-03-23 19:45:00,5.7285,5.72926,5.7285,5.72926,15000000.0
2005-03-23 19:46:00,5.72919,5.72989,5.7284,5.72871,15000000.0
2005-03-23 19:47:00,5.72838,5.72838,5.72723,5.72738,16000000.0
2005-03-23 19:48:00,5.72693,5.72697,5.72578,5.72657,16000000.0
2005-03-23 19:49:00,5.72644,5.72723,5.72587,5.72673,8000000.0
2005-03-23 19:50:00,5.72723,5.72846,5.72707,5.72846,9000000.0
2005-03-23 19:51:00,5.72874,5.72997,5.72843,5.72942,19000000.0
2005-03-23 19:52:00,5.72925,5.72928,5.72829,5.72832,11000000.0
2005-03-23 19:53:00,5.72832,5.72983,5.72832,5.7295,14000000.0
2005-03-23 19:54:00,5.72895,5.72942,5.72757,5.72861,18000000.0
2005-03-23 19:55:00,5.72767,5.72771,5.72701,5.72735,13000000.0
2005-03-23 19:56:00,5.72806,5.72908,5.72755,5.72908,10000000.0
2005-03-23 19:57:00,5.72901,5.72968,5.72805,5.72968,16000000.0
2005-03-23 19:58:00,5.72963,5.72976,5.72803,5.72891,15000000.0
2005-03-23 19:59:00,5.72791,5.72837,5.72711,5.72755,14000000.0
2005-03-23 20:00:00,5.72785,5.72829,5.72748,5.72819,11000000.0
2005-03-23 20:01:00,5.72753,5.72846,5.72675,5.72839,24000000.0
2005-03-23 20:02:00,5.72863,5.72863,5.72769,5.72845,11000000.0
2005-03-23 20:03:00,5.72867,5.7287,5.72736,5.72855,11000000.0
2005-03-23 20:04:00,5.72773,5.72892,5.72753,5.72815,10000000.0
2005-03-23 20:05:00,5.72925,5.72992,5.72781,5.72781,17000000.0
2005-03-23 20:06:00,5.72934,5.72951,5.72875,5.7293,10000000.0
2005-03-23 20:07:00,5.72926,5.72926,5.7283,5.72843,14000000.0
2005-03-23 20:08:00,5.72789,5.72823,5.72775,5.72823,13000000.0
2005-03-23 20:09:00,5.72832,5.72832,5.72758,5.72769,11000000.0
2005-03-23 20:10:00,5.72782,5.72847,5.72775,5.72847,11000000.0
2005-03-23 20:11:00,5.72821,5.72871,5.72811,5.72838,9000000.0
2005-03-23 20:12:00,5.72881,5.72881,5.72698,5.72725,16000000.0
2005-03-23 20:13:00,5.72625,5.72632,5.72482,5.72482,11000000.0
2005-03-23 20:14:00,5.72594,5.72727,5.72594,5.72727,19000000.0
2005-03-23 20:15:00,5.72621,5.72819,5.72621,5.72724,13000000.0
2005-03-23 20:16:00,5.72678,5.72743,5.72615,5.72615,15000000.0
2005-03-23 20:17:00,5.72683,5.72771,5.72639,5.72764,8000000.0
2005-03-23 20:18:00,5.72722,5.72722,5.72627,5.72701,14000000.0
2005-03-23 20:19:00,5.72681,5.72723,5.72681,5.72707,14000000.0
2005-03-23 20:20:00,5.72716,5.72762,5.72684,5.72709,12000000.0
2005-03-23 20:21:00,5.72648,5.72778,5.72633,5.72778,9000000.0
2005-03-23 20:22:00,5.72736,5.72829,5.72683,5.72821,17000000.0
2005-03-23 20:23:00,5.72842,5.72958,5.72842,5.7285,11000000.0
2005-03-23 20:24:00,5.7287,5.72928,5.72808,5.72927,16000000.0
2005-03-23 20:25:00,5.7294,5.7294,5.72808,5.72808,11000000.0
2005-03-23 20:26:00,5.72944,5.72964,5.72853,5.72853,8000000.0
2005-03-23 20:27:00,5.72884,5.72884,5.72765,5.72834,13000000.0
2005-03-23 20:28:00,5.72852,5.72906,5.72824,5.72844,15000000.0
2005-03-23 20:29:00,5.72863,5.72901,5.72799,5.72853,16000000.0
2005-03-23 20:30:00,5.72867,5.72922,5.72848,5.72897,8000000.0
2005-03-23 20:31:00,5.72928,5.72957,5.72878,5.72909,18000000.0
2005-03-23 20:32:00,5.72876,5.72941,5.72819,5.72924,7000000.0
2005-03-23 20:33:00,5.72861,5.72998,5.72804,5.72998,13000000.0
2005-03-23 20:34:00,5.73048,5.73098,5.72919,5.73079,13000000.0
2005-03-23 20:35:00,5.73062,5.73092,5.72952,5.73043,9000000.0
2005-03-23 20:36:00,5.73134,5.73141,5.72981,5.73013,17000000.0
2005-03-23 20:37:00,5.73084,5.73179,5.73079,5.73104,14000000.0
2005-03-23 20:38:00,5.73066,5.73082,5.72982,5.73076,16000000.0
2005-03-23 20:39:00,5.73131,5.73184,5.73041,5.73041,14000000.0
2005-03-23 20:40:00,5.73128,5.73184,5.73061,5.7318,17000000.0
2005-03-23 20:41:00,5.73116,5.73214,5.73086,5.73196,16000000.0
2005-03-23 20:42:00,5.73013,5.73064,5.72932,5.73061,22000000.0
2005-03-23 20:43:00,5.73102,5.73153,5.73009,5.73048,18000000.0
2005-03-23 20:44:00,5.73148,5.73267,5.73146,5.73259,16000000.0
2005-03-23 20:45:00,5.73249,5.73337,5.73249,5.73276,8000000.0
2005-03-23 20:46:00,5.73321,5.73347,5.73277,5.73297,19000000.0
2005-03-23 20:47:00,5.73223,5.7327,5.73112,5.73112,12000000.0
2005-03-23 20:48:00,5.73088,5.73346,5.73088,5.73319,9000000.0
2005-03-23 20:49:00,5.73333,5.73423,5.73239,5.73352,19000000.0
2005-03-23 20:50:00,5.73407,5.73454,5.73389,5.73414,15000000.0
2005-03-23 20:51:00,5.7342,5.7342,5.73324,5.73407,9000000.0
2005-03-23 20:52:00,5.73366,5.73414,5.73333,5.73414,11000000.0
2005-03-23 20:53:00,5.73353,5.73386,5.73221,5.73306,15000000.0
2005-03-23 20:54:00,5.73254,5.73268,5.73172,5.73237,12000000.0
2005-03-23 20:55:00,5.73212,5.73389,5.73212,5.73308,18000000.0
2005-03-23 20:56:00,5.73339,5.7337,5.73249,5.73309,12000000.0
2005-03-23 20:57:00,5.73312,5.73314,5.73206,5.73206,13000000.0
2005-03-23 20:58:00,5.73137,5.73137,5.73054,5.73114,11000000.0
2005-03-23 20:59:00,5.73054,5.73165,5.73043,5.73165,11000000.0
2005-03-23 21:00:00,5.73161,5.73236,5.73109,5.732,17000000.0
2005-03-23 21:01:00,5.73197,5.73244,5.73163,5.73218,10000000.0
2005-03-23 21:02:00,5.73213,5.73297,5.73155,5.73297,8000000.0
2005-03-23 21:03:00,5.73334,5.73334,5.73222,5.73264,19000000.0
2005-03-23 21:04:00,5.73291,5.73336,5.73234,5.73247,18000000.0
2005-03-23 21:05:00,5.73176,5.73232,5.73126,5.73232,14000000.0
2005-03-23 21:06:00,5.73196,5.73247,5.73137,5.73195,12000000.0
2005-03-23 21:07:00,5.73242,5.73317,5.73225,5.7331,10000000.0
2005-03-23 21:08:00,5.73275,5.73393,5.73236,5.73393,14000000.0
2005-03-23 21:09:00,5.73394,5.73511,5.73382,5.73444,16000000.0
2005-03-23 21:10:00,5.73385,5.73501,5.73348,5.73499,15000000.0
2005-03-23 21:11:00,5.73515,5.73538,5.73438,5.73515,13000000.0
2005-03-23 21:12:00,5.7362,5.73686,5.73602,5.73637,10000000.0
2005-03-23 21:13:00,5.73727,5.73879,5.73678,5.73877,14000000.0
2005-03-23 21:14:00,5.73915,5.74,5.7378,5.74,10000000.0
2005-03-23 21:15:00,5.74102,5.74102,5.73928,5.73928,15000000.0
2005-03-23 21:16:00,5.73985,5.73989,5.73863,5.73989,11000000.0
2005-03-23 21:17:00,5.73998,5.73998,5.73829,5.7387,13000000.0
2005-03-23 21:18:00,5.73845,5.73866,5.73688,5.73817,17000000.0
2005-03-23 21:19:00,5.73861,5.73904,5.7381,5.73833,12000000.0
2005-03-23 21:20:00,5.73832,5.73856,5.73746,5.73833,14000000.0
2005-03-23 21:21:00,5.73774,5.73815,5.7375,5.73753,11000000.0
2005-03-23 21:22:00,5.73732,5.73773,5.73675,5.73764,9000000.0
2005-03-23 21:23:00,5.73735,5.73757,5.73695,5.7371,7000000.0
2005-03-23 21:24:00,5.73749,5.73799,5.7367,5.73799,11000000.0
2005-03-23 21:25:00,5.73751,5.73824,5.73609,5.73609,7000000.0
2005-03-23 21:26:00,5.7367,5.73887,5.7367,5.73887,13000000.0
2005-03-23 21:27:00,5.73823,5.73823,5.73774,5.73808,11000000.0
2005-03-23 21:28:00,5.73813,5.73865,5.73719,5.73858,15000000.0
2005-03-23 21:29:00,5.73769,5.73786,5.73644,5.73662,12000000.0
2005-03-23 21:30:00,5.73614,5.73698,5.736,5.736,10000000.0
2005-03-23 21:31:00,5.73595,5.73663,5.73595,5.73633,10000000.0
2005-03-23 21:32:00,5.73614,5.7367,5.73598,5.73624,12000000.0
2005-03-23 21:33:00,5.73579,5.73583,5.73515,5.73515,19000000.0
2005-03-23 21:34:00,5.73583,5.73583,5.73419,5.73419,8000000.0
2005-03-23 21:35:00,5.73476,5.73505,5.73414,5.73485,20000000.0
2005-03-23 21:36:00,5.734,5.73438,5.7336,5.73438,19000000.0
2005-03-23 21:37:00,5.73376,5.73475,5.73341,5.73475,19000000.0
2005-03-23 21:38:00,5.7339,5.7339,5.73277,5.73345,13000000.0
2005-03-23 21:39:00,5.7337,5.73528,5.73324,5.7343,17000000.0
2005-03-23 21:40:00,5.73402,5.73444,5.7335,5.73433,7000000.0
2005-03-23 21:41:00,5.73429,5.73468,5.73378,5.73411,11000000.0
2005-03-23 21:42:00,5.73393,5.73393,5.73269,5.73344,18000000.0
2005-03-23 21:43:00,5.73334,5.73373,5.73245,5.73245,13000000.0
2005-03-23 21:44:00,5.73149,5.73291,5.73149,5.73272,16000000.0
2005-03-23 21:45:00,5.73288,5.7333,5.73249,5.7333,11000000.0
2005-03-23 21:46:00,5.73353,5.73353,5.73273,5.73273,13000000.0
2005-03-23 21:47:00,5.73357,5.73538,5.73357,5.73487,13000000.0
2005-03-23 21:48:00,5.73492,5.73516,5.73445,5.73471,17000000.0
2005-03-23 21:49:00,5.73568,5.73604,5.73498,5.7353,8000000.0
2005-03-23 21:50:00,5.73585,5.73591,5.73474,5.7353,11000000.0
2005-03-23 21:51:00,5.7358,5.73652,5.73529,5.73529,13000000.0
2005-03-23 21:52:00,5.73556,5.73723,5.73543,5.73688,13000000.0
2005-03-23 21:53:00,5.73511,5.7363,5.7346,5.73519,14000000.0
2005-03-23 21:54:00,5.73518,5.73578,5.73381,5.73381,11000000.0
2005-03-23 21:55:00,5.7349,5.73542,5.73414,5.73414,17000000.0
2005-03-23 21:56:00,5.73455,5.73486,5.73409,5.73409,12000000.0
2005-03-23 21:57:00,5.73347,5.73376,5.73271,5.73282,16000000.0
2005-03-23 21:58:00,5.73266,5.73379,5.73148,5.73148,9000000.0
2005-03-23 21:59:00,5.73218,5.73307,5.7315,5.73307,18000000.0
2005-03-23 22:00:00,5.73218,5.73311,5.7314,5.73185,13000000.0
2005-03-23 22:01:00,5.73302,5.734,5.73276,5.73372,11000000.0
2005-03-23 22:02:00,5.73397,5.73397,5.73316,5.73316,17000000.0
2005-03-23 22:03:00,5.7332,5.73463,5.73297,5.73357,23000000.0
2005-03-23 22:04:00,5.73366,5.73515,5.73241,5.73349,15000000.0
2005-03-23 22:05:00,5.7339,5.73504,5.73325,5.7333,14000000.0
2005-03-23 22:06:00,5.73411,5.73447,5.73258,5.73322,15000000.0
2005-03-23 22:07:00,5.73357,5.7344,5.73328,5.7344,9000000.0
2005-03-23 22:08:00,5.73375,5.73406,5.73314,5.73363,18000000.0
2005-03-23 22:09:00,5.73388,5.73392,5.73341,5.73341,11000000.0
2005-03-23 22:10:00,5.73397,5.73542,5.73376,5.73385,7000000.0
2005-03-23 22:11:00,5.73312,5.73397,5.73312,5.73397,8000000.0
2005-03-23 22:12:00,5.73325,5.73542,5.73325,5.73542,16000000.0
2005-03-23 22:13:00,5.73422,5.73461,5.73367,5.73461,24000000.0
2005-03-23 22:14:00,5.73437,5.73489,5.73373,5.73486,9000000.0
2005-03-23 22:15:00,5.73458,5.73491,5.73437,5.73491,10000000.0
2005-03-23 22:16:00,5.73561,5.73621,5.73521,5.73525,13000000.0
2005-03-23 22:17:00,5.7352,5.73641,5.73509,5.73584,20000000.0
2005-03-23 22:18:00,5.73569,5.73605,5.73475,5.73532,11000000.0
2005-03-23 22:19:00,5.73417,5.73551,5.73416,5.73499,15000000.0
2005-03-23 22:20:00,5.7349,5.73496,5.73467,5.73479,16000000.0
2005-03-23 22:21:00,5.73478,5.73523,5.73395,5.73462,12000000.0
2005-03-23 22:22:00,5.73385,5.7351,5.73385,5.73496,14000000.0
2005-03-23 22:23:00,5.73427,5.7355,5.73413,5.73473,11000000.0
2005-03-23 22:24:00,5.73523,5.73523,5.7338,5.73396,16000000.0
2005-03-23 22:25:00,5.7337,5.7349,5.7337,5.7349,14000000.0
2005-03-23 22:26:00,5.73519,5.73602,5.73509,5.73602,10000000.0
2005-03-23 22:27:00,5.73447,5.73582,5.73409,5.73558,14000000.0
2005-03-23 22:28:00,5.7344,5.73573,5.7344,5.73524,12000000.0
2005-03-23 22:29:00,5.73482,5.73599,5.73389,5.73501,13000000.0
2005-03-23 22:30:00,5.73447,5.73581,5.73442,5.73581,8000000.0
2005-03-23 22:31:00,5.73591,5.73591,5.73516,5.73532,11000000.0
2005-03-23 22:32:00,5.73462,5.73579,5.73423,5.73449,20000000.0
2005-03-23 22:33:00,5.73411,5.73477,5.73411,5.73443,11000000.0
2005-03-23 22:34:00,5.73456,5.73484,5.73406,5.73478,10000000.0
2005-03-23 22:35:00,5.73543,5.73619,5.73488,5.73529,13000000.0
2005-03-23 22:36:00,5.73617,5.73756,5.73602,5.7365,9000000.0
2005-03-23 22:37:00,5.73484,5.73546,5.73415,5.73546,13000000.0
2005-03-23 22:38:00,5.73558,5.7369,5.73508,5.7369,9000000.0
2005-03-23 22:39:00,5.73641,5.73656,5.73599,5.73614,12000000.0
2005-03-23 22:40:00,5.7365,5.73672,5.7359,5.7363,9000000.0
2005-03-23 22:41:00,5.73614,5.73678,5.73585,5.73666,14000000.0
2005-03-23 22:42:00,5.73624,5.7365,5.73577,5.73577,13000000.0
2005-03-23 22:43:00,5.7362,5.73668,5.7353,5.7353,12000000.0
2005-03-23 22:44:00,5.73532,5.73596,5.73516,5.73596,15000000.0
2005-03-23 22:45:00,5.73506,5.73699,5.73503,5.73503,13000000.0
2005-03-23 22:46:00,5.73678,5.73682,5.73546,5.73664,14000000.0
2005-03-23 22:47:00,5.73643,5.73643,5.73519,5.73584,15000000.0
2005-03-23 22:48:00,5.7357,5.7357,5.73454,5.73493,13000000.0
2005-03-23 22:49:00,5.73563,5.73577,5.73512,5.73567,13000000.0
2005-03-23 22:50:00,5.73532,5.73536,5.73417,5.73417,15000000.0
2005-03-23 22:51:00,5.73489,5.73518,5.7335,5.7335,14000000.0
2005-03-23 22:52:00,5.73409,5.73499,5.73409,5.73479,9000000.0
2005-03-23 22:53:00,5.73452,5.73452,5.73335,5.73374,15000000.0
2005-03-23 22:54:00,5.73393,5.73421,5.73356,5.73356,17000000.0
2005-03-23 22:55:00,5.73336,5.73413,5.73318,5.73399,16000000.0
2005-03-23 22:56:00,5.73322,5.73379,5.73301,5.73304,13000000.0
2005-03-23 22:57:00,5.73396,5.73412,5.73327,5.73412,8000000.0
2005-03-23 22:58:00,5.73531,5.73531,5.73264,5.73324,8000000.0
2005-03-23 22:59:00,5.73399,5.73404,5.73309,5.73404,19000000.0
2005-03-23 23:00:00,5.73356,5.73418,5.73356,5.73409,10000000.0
2005-03-23 23:01:00,5.73429,5.73443,5.73334,5.73334,7000000.0
2005-03-23 23:02:00,5.73359,5.7345,5.73315,5.73391,15000000.0
2005-03-23 23:03:00,5.73397,5.7342,5.73393,5.73409,17000000.0
2005-03-23 23:04:00,5.73406,5.73496,5.73392,5.7343,19000000.0
2005-03-23 23:05:00,5.7337,5.7337,5.73279,5.73313,9000000.0
2005-03-23 23:06:00,5.73319,5.73319,5.73215,5.73215,12000000.0
2005-03-23 23:07:00,5.73237,5.73253,5.73135,5.73219,14000000.0
2005-03-23 23:08:00,5.73181,5.73283,5.73181,5.73231,16000000.0
2005-03-23 23:09:00,5.73125,5.73199,5.7311,5.73143,9000000.0
2005-03-23 23:10:00,5.73079,5.73084,5.72957,5.73028,12000000.0
2005-03-23 23:11:00,5.72974,5.73006,5.7288,5.72964,14000000.0
2005-03-23 23:12:00,5.72887,5.72899,5.72816,5.72878,7000000.0
2005-03-23 23:13:00,5.72867,5.72951,5.72829,5.72872,14000000.0
2005-03-23 23:14:00,5.72869,5.73006,5.72869,5.72937,19000000.0
2005-03-23 23:15:00,5.72915,5.73055,5.72845,5.72955,13000000.0
2005-03-23 23:16:00,5.72876,5.72887,5.72782,5.72863,15000000.0
2005-03-23 23:17:00,5.72851,5.72851,5.72701,5.72705,11000000.0
2005-03-23 23:18:00,5.72689,5.7281,5.72683,5.72797,12000000.0
2005-03-23 23:19:00,5.72776,5.72778,5.72726,5.72758,14000000.0
2005-03-23 23:20:00,5.7277,5.72793,5.72733,5.72783,19000000.0
2005-03-23 23:21:00,5.72696,5.72844,5.72654,5.72844,7000000.0
2005-03-23 23:22:00,5.72856,5.72856,5.72701,5.72779,15000000.0
2005-03-23 23:23:00,5.72814,5.72882,5.72743,5.72743,11000000.0
2005-03-23 23:24:00,5.72889,5.72958,5.7286,5.7286,14000000.0
2005-03-23 23:25:00,5.72905,5.72908,5.72862,5.72887,11000000.0
2005-03-23 23:26:00,5.72892,5.72905,5.72814,5.72879,14000000.0
2005-03-23 23:27:00,5.72711,5.73053,5.72711,5.72942,11000000.0
2005-03-23 23:28:00,5.72873,5.72947,5.72796,5.72947,12000000.0
2005-03-23 23:29:00,5.72929,5.72986,5.7291,5.7296,16000000.0
2005-03-23 23:30:00,5.72935,5.73009,5.72935,5.72996,20000000.0
2005-03-23 23:31:00,5.72973,5.73034,5.72943,5.73034,11000000.0
2005-03-23 23:32:00,5.73047,5.73059,5.73036,5.73049,16000000.0
2005-03-23 23:33:00,5.73072,5.73093,5.7306,5.73072,12000000.0
2005-03-23 23:34:00,5.73099,5.73131,5.73097,5.73114,13000000.0
2005-03-23 23:35:00,5.73111,5.73117,5.73081,5.73081,9000000.0
2005-03-23 23:36:00,5.73088,5.73088,5.73013,5.73014,9000000.0
2005-03-23 23:37:00,5.72986,5.72986,5.72918,5.72919,14000000.0
2005-03-23 23:38:00,5.729,5.72934,5.72896,5.72915,13000000.0
2005-03-23 23:39:00,5.72903,5.72912,5.72875,5.72912,17000000.0
2005-03-23 23:40:00,5.72905,5.72905,5.72854,5.72854,12000000.0
2005-03-23 23:41:00,5.72831,5.72848,5.72819,5.72831,17000000.0
2005-03-23 23:42:00,5.72768,5.7281,5.72768,5.72809,22000000.0
2005-03-23 23:43:00,5.72805,5.72824,5.72798,5.72817,15000000.0
2005-03-23 23:44:00,5.72812,5.72812,5.7278,5.72799,14000000.0
2005-03-23 23:45:00,5.72763,5.72817,5.72763,5.72817,20000000.0
2005-03-23 23:46:00,5.72828,5.72835,5.72812,5.72828,14000000.0
2005-03-23 23:47:00,5.728,5.72868,5.728,5.7282,10000000.0
2005-03-23 23:48:00,5.72863,5.72937,5.72855,5.72937,18000000.0
2005-03-23 23:49:00,5.72954,5.72995,5.72929,5.7298,14000000.0
2005-03-23 23:50:00,5.73017,5.73155,5.73017,5.73155,13000000.0
2005-03-23 23:51:00,5.73191,5.73277,5.73191,5.73277,8000000.0
2005-03-23 23:52:00,5.73327,5.73344,5.73222,5.7329,16000000.0
2005-03-23 23:53:00,5.73282,5.73282,5.73193,5.7322,18000000.0
2005-03-23 23:54:00,5.73205,5.73235,5.73202,5.73226,12000000.0
2005-03-23 23:55:00,5.73179,5.73191,5.73145,5.73158,19000000.0
2005-03-23 23:56:00,5.73178,5.73219,5.73173,5.73214,14000000.0
2005-03-23 23:57:00,5.7321,5.73251,5.7321,5.73251,16000000.0
2005-03-23 23:58:00,5.73219,5.73224,5.73179,5.73179,13000000.0
2005-03-23 23:59:00,5.73155,5.73178,5.73122,5.73123,14000000.0
2005-03-24 00:00:00,5.73107,5.73107,5.73062,5.73087,17000000.0
2005-03-24 00:01:00,5.73108,5.73141,5.73108,5.73141,12000000.0
2005-03-24 00:02:00,5.73103,5.73114,5.73032,5.73052,15000000.0
2005-03-24 00:03:00,5.73063,5.73072,5.73035,5.7304,14000000.0
2005-03-24 00:04:00,5.73062,5.73163,5.73062,5.73163,12000000.0
2005-03-24 00:05:00,5.731,5.73115,5.73068,5.73088,12000000.0
2005-03-24 00:06:00,5.73062,5.73084,5.73053,5.73082,12000000.0
2005-03-24 00:07:00,5.73084,5.7309,5.73065,5.73073,11000000.0
2005-03-24 00:08:00,5.73061,5.73078,5.73057,5.73058,15000000.0
2005-03-24 00:09:00,5.7307,5.73094,5.73066,5.73087,12000000.0
2005-03-24 00:10:00,5.73069,5.73092,5.73014,5.73014,19000000.0
2005-03-24 00:11:00,5.72958,5.73002,5.72922,5.73,8000000.0
2005-03-24 00:12:00,5.73003,5.73069,5.72908,5.73069,9000000.0
2005-03-24 00:13:00,5.73104,5.73122,5.73095,5.73098,13000000.0
2005-03-24 00:14:00,5.73093,5.73093,5.73007,5.73016,14000000.0
2005-03-24 00:15:00,5.72991,5.73085,5.72991,5.73036,12000000.0
2005-03-24 00:16:00,5.72978,5.72996,5.72949,5.72983,12000000.0
2005-03-24 00:17:00,5.72949,5.72959,5.72918,5.72945,10000000.0
2005-03-24 00:18:00,5.72953,5.72971,5.72933,5.72956,19000000.0
2005-03-24 00:19:00,5.72976,5.7299,5.72962,5.72964,12000000.0
2005-03-24 00:20:00,5.72956,5.7298,5.72955,5.72955,11000000.0
2005-03-24 00:21:00,5.72961,5.72961,5.72901,5.7291,14000000.0
2005-03-24 00:22:00,5.72843,5.7288,5.72841,5.7288,13000000.0
2005-03-24 00:23:00,5.72851,5.72858,5.72768,5.72768,13000000.0
2005-03-24 00:24:00,5.72722,5.72753,5.72722,5.72729,9000000.0
2005-03-24 00:25:00,5.72764,5.72821,5.72717,5.7275,13000000.0
2005-03-24 00:26:00,5.72742,5.72808,5.72741,5.72808,14000000.0
2005-03-24 00:27:00,5.7283,5.7283,5.72722,5.72722,15000000.0
2005-03-24 00:28:00,5.72748,5.7279,5.72709,5.72709,7000000.0
2005-03-24 00:29:00,5.72734,5.72798,5.72734,5.72751,17000000.0
2005-03-24 00:30:00,5.72807,5.72815,5.72722,5.72722,9000000.0
2005-03-24 00:31:00,5.72798,5.72798,5.72679,5.72725,13000000.0
2005-03-24 00:32:00,5.72778,5.72831,5.72778,5.72784,8000000.0
2005-03-24 00:33:00,5.72639,5.72716,5.72639,5.72716,19000000.0
2005-03-24 00:34:00,5.7269,5.72697,5.72604,5.72604,15000000.0
2005-03-24 00:35:00,5.72607,5.7275,5.72607,5.72698,12000000.0
2005-03-24 00:36:00,5.72752,5.72752,5.72636,5.72717,15000000.0
2005-03-24 00:37:00,5.72712,5.72715,5.72607,5.72674,15000000.0
2005-03-24 00:38:00,5.72656,5.72711,5.7257,5.7257,18000000.0
2005-03-24 00:39:00,5.72688,5.72715,5.72647,5.72677,20000000.0
2005-03-24 00:40:00,5.72691,5.72722,5.72596,5.72596,10000000.0
2005-03-24 00:41:00,5.72589,5.72743,5.72589,5.72743,9000000.0
2005-03-24 00:42:00,5.72693,5.72774,5.72672,5.72774,16000000.0
2005-03-24 00:43:00,5.72796,5.72796,5.72749,5.72767,16000000.0
2005-03-24 00:44:00,5.72718,5.72718,5.72657,5.72699,10000000.0
2005-03-24 00:45:00,5.72719,5.7273,5.72661,5.7273,16000000.0
2005-03-24 00:46:00,5.72654,5.72791,5.72654,5.72752,12000000.0
2005-03-24 00:47:00,5.7264,5.72755,5.7264,5.72669,8000000.0
2005-03-24 00:48:00,5.72651,5.72818,5.72644,5.72818,16000000.0
2005-03-24 00:49:00,5.72755,5.72761,5.72674,5.72761,11000000.0
2005-03-24 00:50:00,5.72819,5.72819,5.72757,5.72777,9000000.0
2005-03-24 00:51:00,5.72819,5.72854,5.72779,5.72816,9000000.0
2005-03-24 00:52:00,5.72769,5.72817,5.72631,5.72817,18000000.0
2005-03-24 00:53:00,5.72845,5.72891,5.72754,5.72891,12000000.0
2005-03-24 00:54:00,5.72907,5.72907,5.72841,5.7286,12000000.0
2005-03-24 00:55:00,5.72852,5.72852,5.72701,5.72701,11000000.0
2005-03-24 00:56:00,5.72842,5.7285,5.72752,5.72752,14000000.0
2005-03-24 00:57:00,5.72928,5.73041,5.72928,5.7293,15000000.0
2005-03-24 00:58:00,5.72916,5.72916,5.72729,5.72835,9000000.0
2005-03-24 00:59:00,5.72904,5.72966,5.72894,5.72894,17000000.0
2005-03-24 01:00:00,5.729,5.72955,5.72856,5.72856,12000000.0
2005-03-24 01:01:00,5.72866,5.72983,5.72866,5.72905,15000000.0
2005-03-24 01:02:00,5.7287,5.72908,5.72831,5.72899,10000000.0
2005-03-24 01:03:00,5.72872,5.72966,5.72808,5.72808,13000000.0
2005-03-24 01:04:00,5.72832,5.72981,5.72832,5.72966,13000000.0
2005-03-24 01:05:00,5.72974,5.72974,5.72899,5.72936,13000000.0
2005-03-24 01:06:00,5.72919,5.72919,5.72829,5.72868,12000000.0
2005-03-24 01:07:00,5.72752,5.72886,5.72752,5.72789,13000000.0
2005-03-24 01:08:00,5.7279,5.7295,5.7279,5.7294,15000000.0
2005-03-24 01:09:00,5.72948,5.72948,5.72826,5.72826,17000000.0
2005-03-24 01:10:00,5.72847,5.72938,5.72847,5.72932,10000000.0
2005-03-24 01:11:00,5.72935,5.72935,5.72834,5.72888,11000000.0
2005-03-24 01:12:00,5.72951,5.72954,5.72892,5.72908,10000000.0
2005-03-24 01:13:00,5.72821,5.72855,5.72594,5.72594,11000000.0
2005-03-24 01:14:00,5.72717,5.72725,5.72649,5.72698,13000000.0
2005-03-24 01:15:00,5.72688,5.72688,5.72567,5.72656,9000000.0
2005-03-24 01:16:00,5.72736,5.72826,5.72719,5.72731,12000000.0
2005-03-24 01:17:00,5.72822,5.72913,5.72817,5.72832,11000000.0
2005-03-24 01:18:00,5.72793,5.72978,5.72793,5.72858,12000000.0
2005-03-24 01:19:00,5.7289,5.72904,5.72754,5.72853,19000000.0
2005-03-24 01:20:00,5.72838,5.72838,5.7271,5.7271,11000000.0
2005-03-24 01:21:00,5.72678,5.72797,5.72678,5.72794,12000000.0
2005-03-24 01:22:00,5.72793,5.72793,5.72657,5.72714,9000000.0
2005-03-24 01:23:00,5.72682,5.72755,5.72564,5.72688,13000000.0
2005-03-24 01:24:00,5.72736,5.72778,5.72642,5.72767,14000000.0
2005-03-24 01:25:00,5.72759,5.72905,5.72759,5.7281,11000000.0
2005-03-24 01:26:00,5.72941,5.72941,5.728,5.72814,10000000.0
2005-03-24 01:27:00,5.72725,5.72773,5.72649,5.72658,17000000.0
2005-03-24 01:28:00,5.72662,5.72859,5.72662,5.72859,13000000.0
2005-03-24 01:29:00,5.72785,5.72793,5.7266,5.72793,19000000.0
2005-03-24 01:30:00,5.72776,5.72776,5.7265,5.72737,15000000.0
2005-03-24 01:31:00,5.72761,5.72766,5.72646,5.72766,15000000.0
2005-03-24 01:32:00,5.72693,5.72815,5.72693,5.72695,12000000.0
2005-03-24 01:33:00,5.72754,5.72818,5.72746,5.72778,8000000.0
2005-03-24 01:34:00,5.72888,5.72888,5.72705,5.72705,18000000.0
2005-03-24 01:35:00,5.72673,5.72787,5.72673,5.72757,12000000.0
2005-03-24 01:36:00,5.72722,5.72767,5.72647,5.72711,16000000.0
2005-03-24 01:37:00,5.72702,5.72726,5.72631,5.72694,15000000.0
2005-03-24 01:38:00,5.72694,5.7279,5.72687,5.72734,18000000.0
2005-03-24 01:39:00,5.72683,5.72786,5.72683,5.72748,10000000.0
2005-03-24 01:40:00,5.72746,5.72833,5.72691,5.72829,11000000.0
2005-03-24 01:41:00,5.72778,5.72778,5.72645,5.72775,16000000.0
2005-03-24 01:42:00,5.72752,5.72817,5.72685,5.72809,14000000.0
2005-03-24 01:43:00,5.72799,5.72886,5.72766,5.72766,16000000.0
2005-03-24 01:44:00,5.72759,5.72841,5.72732,5.72732,15000000.0
2005-03-24 01:45:00,5.72883,5.72986,5.72883,5.72949,16000000.0
2005-03-24 01:46:00,5.72819,5.72982,5.72819,5.72869,9000000.0
2005-03-24 01:47:00,5.72853,5.72941,5.72823,5.72823,17000000.0
2005-03-24 01:48:00,5.72809,5.72946,5.72809,5.72929,16000000.0
2005-03-24 01:49:00,5.72805,5.72936,5.72805,5.72936,10000000.0
2005-03-24 01:50:00,5.72894,5.72894,5.72774,5.72875,11000000.0
2005-03-24 01:51:00,5.72899,5.72899,5.72745,5.72745,12000000.0
2005-03-24 01:52:00,5.7288,5.72914,5.72777,5.72777,12000000.0
2005-03-24 01:53:00,5.7274,5.72833,5.7274,5.72771,18000000.0
2005-03-24 01:54:00,5.72763,5.72839,5.72752,5.72792,14000000.0
2005-03-24 01:55:00,5.72894,5.72894,5.7279,5.72873,18000000.0
2005-03-24 01:56:00,5.72917,5.72917,5.72773,5.72783,8000000.0
2005-03-24 01:57:00,5.72795,5.7292,5.72795,5.72903,13000000.0
2005-03-24 01:58:00,5.72836,5.72859,5.72757,5.72859,11000000.0
2005-03-24 01:59:00,5.72855,5.72876,5.7281,5.72854,11000000.0
2005-03-24 02:00:00,5.72858,5.72908,5.72728,5.72908,16000000.0
2005-03-24 02:01:00,5.7284,5.72878,5.72824,5.72839,21000000.0
2005-03-24 02:02:00,5.72814,5.72833,5.7268,5.7268,10000000.0
2005-03-24 02:03:00,5.72817,5.72883,5.72804,5.72883,8000000.0
2005-03-24 02:04:00,5.72846,5.72857,5.72734,5.72857,14000000.0
2005-03-24 02:05:00,5.72908,5.72953,5.72908,5.72935,14000000.0
2005-03-24 02:06:00,5.72871,5.72888,5.72752,5.72859,15000000.0
2005-03-24 02:07:00,5.72845,5.72942,5.72845,5.72942,10000000.0
2005-03-24 02:08:00,5.72946,5.72971,5.72899,5.72899,16000000.0
2005-03-24 02:09:00,5.72938,5.72956,5.7286,5.72956,18000000.0
2005-03-24 02:10:00,5.72884,5.72906,5.72824,5.72896,16000000.0
2005-03-24 02:11:00,5.72889,5.72948,5.72819,5.72905,14000000.0
2005-03-24 02:12:00,5.72934,5.7294,5.72862,5.72862,10000000.0
2005-03-24 02:13:00,5.72834,5.72912,5.72772,5.72912,15000000.0
2005-03-24 02:14:00,5.7285,5.7291,5.72817,5.7288,19000000.0
2005-03-24 02:15:00,5.72908,5.72935,5.72817,5.72935,12000000.0
2005-03-24 02:16:00,5.72943,5.72982,5.72875,5.72875,18000000.0
2005-03-24 02:17:00,5.73017,5.73044,5.72941,5.7296,14000000.0
2005-03-24 02:18:00,5.73082,5.73099,5.72988,5.73092,12000000.0
2005-03-24 02:19:00,5.73093,5.73162,5.7304,5.73158,14000000.0
2005-03-24 02:20:00,5.73192,5.73194,5.73102,5.73171,13000000.0
2005-03-24 02:21:00,5.73206,5.73253,5.73171,5.73195,15000000.0
2005-03-24 02:22:00,5.7328,5.73309,5.732,5.73245,13000000.0
2005-03-24 02:23:00,5.73328,5.73438,5.73319,5.73438,16000000.0
2005-03-24 02:24:00,5.73437,5.7344,5.73334,5.73416,17000000.0
2005-03-24 02:25:00,5.73461,5.73549,5.73423,5.73549,10000000.0
2005-03-24 02:26:00,5.73565,5.73565,5.73448,5.7347,13000000.0
2005-03-24 02:27:00,5.7344,5.73476,5.73422,5.73476,7000000.0
2005-03-24 02:28:00,5.73425,5.73425,5.7328,5.7328,9000000.0
2005-03-24 02:29:00,5.73281,5.73282,5.73161,5.73222,20000000.0
2005-03-24 02:30:00,5.73266,5.73266,5.73139,5.73206,11000000.0
2005-03-24 02:31:00,5.73037,5.73184,5.73037,5.73184,9000000.0
2005-03-24 02:32:00,5.73177,5.73254,5.73132,5.73159,13000000.0
2005-03-24 02:33:00,5.73122,5.73238,5.73122,5.73238,14000000.0
2005-03-24 02:34:00,5.73253,5.73253,5.7316,5.7324,17000000.0
2005-03-24 02:35:00,5.73199,5.73241,5.73104,5.73241,15000000.0
2005-03-24 02:36:00,5.7326,5.73314,5.73183,5.73314,14000000.0
2005-03-24 02:37:00,5.73224,5.73297,5.73198,5.73289,13000000.0
2005-03-24 02:38:00,5.73212,5.73289,5.73212,5.73253,14000000.0
2005-03-24 02:39:00,5.73199,5.73309,5.73199,5.73298,15000000.0
2005-03-24 02:40:00,5.73295,5.73318,5.73231,5.73318,12000000.0
2005-03-24 02:41:00,5.73248,5.73266,5.73163,5.73163,13000000.0
2005-03-24 02:42:00,5.73224,5.73225,5.73096,5.73186,16000000.0
2005-03-24 02:43:00,5.73108,5.73226,5.73092,5.73165,18000000.0
2005-03-24 02:44:00,5.73161,5.73255,5.73161,5.73255,10000000.0
2005-03-24 02:45:00,5.7325,5.73321,5.73168,5.73321,14000000.0
2005-03-24 02:46:00,5.73216,5.7333,5.73216,5.73312,18000000.0
2005-03-24 02:47:00,5.73326,5.73413,5.73326,5.73389,17000000.0
2005-03-24 02:48:00,5.73406,5.73406,5.73285,5.73285,7000000.0
2005-03-24 02:49:00,5.73429,5.73439,5.73345,5.73356,13000000.0
2005-03-24 02:50:00,5.73477,5.73493,5.73336,5.73336,14000000.0
2005-03-24 02:51:00,5.73269,5.73469,5.73269,5.73469,15000000.0
2005-03-24 02:52:00,5.73446,5.73446,5.73346,5.73389,15000000.0
2005-03-24 02:53:00,5.73375,5.73422,5.73337,5.73402,9000000.0
2005-03-24 02:54:00,5.73511,5.73547,5.73431,5.73544,13000000.0
2005-03-24 02:55:00,5.73436,5.73526,5.73399,5.73526,11000000.0
2005-03-24 02:56:00,5.73412,5.73523,5.73385,5.73464,18000000.0
2005-03-24 02:57:00,5.73508,5.7362,5.73508,5.73599,13000000.0
2005-03-24 02:58:00,5.73516,5.73703,5.73516,5.7368,9000000.0
2005-03-24 02:59:00,5.73692,5.73716,5.73578,5.73612,14000000.0
2005-03-24 03:00:00,5.73474,5.73572,5.73474,5.73524,11000000.0
2005-03-24 03:01:00,5.73599,5.73602,5.735,5.73602,11000000.0
2005-03-24 03:02:00,5.73468,5.73616,5.73468,5.73579,11000000.0
2005-03-24 03:03:00,5.73574,5.73598,5.7346,5.73598,23000000.0
2005-03-24 03:04:00,5.73437,5.7358,5.7337,5.7337,11000000.0
2005-03-24 03:05:00,5.73388,5.73596,5.73388,5.73571,17000000.0
2005-03-24 03:06:00,5.73527,5.73589,5.73492,5.73589,9000000.0
2005-03-24 03:07:00,5.73559,5.7363,5.73513,5.73556,15000000.0
2005-03-24 03:08:00,5.73651,5.73651,5.73516,5.7358,12000000.0
2005-03-24 03:09:00,5.73667,5.73762,5.73661,5.73752,15000000.0
2005-03-24 03:10:00,5.73815,5.73815,5.73708,5.73781,19000000.0
2005-03-24 03:11:00,5.73827,5.73827,5.73677,5.73677,15000000.0
2005-03-24 03:12:00,5.73633,5.73785,5.73633,5.73785,18000000.0
2005-03-24 03:13:00,5.73706,5.73786,5.737,5.73768,18000000.0
2005-03-24 03:14:00,5.73724,5.73809,5.73709,5.73794,10000000.0
2005-03-24 03:15:00,5.73798,5.73813,5.73712,5.73753,7000000.0
2005-03-24 03:16:00,5.73652,5.73719,5.73631,5.73631,8000000.0
2005-03-24 03:17:00,5.73709,5.73709,5.73645,5.73667,10000000.0
2005-03-24 03:18:00,5.7365,5.7365,5.73483,5.73524,15000000.0
2005-03-24 03:19:00,5.73586,5.73612,5.73431,5.73431,10000000.0
2005-03-24 03:20:00,5.73444,5.73523,5.73393,5.73461,16000000.0
2005-03-24 03:21:00,5.73534,5.73572,5.73475,5.73475,11000000.0
2005-03-24 03:22:00,5.7351,5.73646,5.7351,5.73626,10000000.0
2005-03-24 03:23:00,5.73638,5.73664,5.73566,5.73566,12000000.0
2005-03-24 03:24:00,5.73602,5.73733,5.73602,5.73697,13000000.0
2005-03-24 03:25:00,5.73645,5.73649,5.73497,5.73561,11000000.0
2005-03-24 03:26:00,5.73515,5.73635,5.73515,5.73635,13000000.0
2005-03-24 03:27:00,5.73534,5.73614,5.73513,5.73513,14000000.0
2005-03-24 03:28:00,5.73529,5.73648,5.73529,5.73648,18000000.0
2005-03-24 03:29:00,5.73653,5.73692,5.73618,5.7364,15000000.0
2005-03-24 03:30:00,5.73642,5.73691,5.73631,5.73631,10000000.0
2005-03-24 03:31:00,5.7367,5.73681,5.73601,5.73626,13000000.0
2005-03-24 03:32:00,5.73665,5.73686,5.73592,5.73668,16000000.0
2005-03-24 03:33:00,5.73668,5.73765,5.73624,5.73765,13000000.0
2005-03-24 03:34:00,5.7375,5.73891,5.7375,5.73862,16000000.0
2005-03-24 03:35:00,5.73835,5.73835,5.73769,5.7379,10000000.0
2005-03-24 03:36:00,5.73622,5.73776,5.73622,5.73776,11000000.0
2005-03-24 03:37:00,5.73759,5.73759,5.73678,5.73735,13000000.0
2005-03-24 03:38:00,5.73809,5.73834,5.73772,5.73777,13000000.0
2005-03-24 03:39:00,5.73827,5.73839,5.73783,5.73827,13000000.0
2005-03-24 03:40:00,5.73803,5.73803,5.7368,5.73748,12000000.0
2005-03-24 03:41:00,5.7379,5.7379,5.73647,5.73647,16000000.0
2005-03-24 03:42:00,5.7362,5.73717,5.73562,5.73653,21000000.0
2005-03-24 03:43:00,5.73703,5.73732,5.73668,5.73732,18000000.0
2005-03-24 03:44:00,5.7374,5.73747,5.73646,5.73747,15000000.0
2005-03-24 03:45:00,5.73743,5.73768,5.73717,5.73721,9000000.0
2005-03-24 03:46:00,5.73753,5.73753,5.73646,5.73675,8000000.0
2005-03-24 03:47:00,5.73672,5.7376,5.73586,5.73586,11000000.0
2005-03-24 03:48:00,5.73706,5.73734,5.73688,5.73688,9000000.0
2005-03-24 03:49:00,5.73696,5.73696,5.73541,5.73541,16000000.0
2005-03-24 03:50:00,5.73646,5.737,5.7362,5.73675,19000000.0
2005-03-24 03:51:00,5.73699,5.73701,5.73651,5.73689,9000000.0
2005-03-24 03:52:00,5.73724,5.73729,5.73682,5.73682,19000000.0
2005-03-24 03:53:00,5.73712,5.7372,5.7352,5.7352,10000000.0
2005-03-24 03:54:00,5.73491,5.7357,5.73474,5.73519,17000000.0
2005-03-24 03:55:00,5.73562,5.73562,5.73475,5.73491,16000000.0
2005-03-24 03:56:00,5.73479,5.73495,5.7335,5.7335,7000000.0
2005-03-24 03:57:00,5.73387,5.734,5.73339,5.73344,11000000.0
2005-03-24 03:58:00,5.73238,5.73322,5.73211,5.73231,12000000.0
2005-03-24 03:59:00,5.73289,5.73331,5.73144,5.73331,17000000.0
2005-03-24 04:00:00,5.73274,5.73274,5.7318,5.73239,12000000.0
2005-03-24 04:01:00,5.73254,5.73261,5.73213,5.73248,16000000.0
2005-03-24 04:02:00,5.7327,5.73344,5.73242,5.73268,14000000.0
2005-03-24 04:03:00,5.73314,5.73341,5.73202,5.73245,12000000.0
2005-03-24 04:04:00,5.73284,5.73319,5.7324,5.7324,16000000.0
2005-03-24 04:05:00,5.73291,5.73342,5.73282,5.73342,13000000.0
2005-03-24 04:06:00,5.73311,5.73368,5.73252,5.73252,16000000.0
2005-03-24 04:07:00,5.73221,5.73309,5.73221,5.73278,13000000.0
2005-03-24 04:08:00,5.73244,5.73244,5.73192,5.73221,14000000.0
2005-03-24 04:09:00,5.73213,5.73213,5.731,5.73151,10000000.0
2005-03-24 04:10:00,5.7311,5.73259,5.7311,5.73171,12000000.0
2005-03-24 04:11:00,5.73187,5.73187,5.73028,5.73132,14000000.0
2005-03-24 04:12:00,5.73143,5.73225,5.73069,5.73201,19000000.0
2005-03-24 04:13:00,5.73192,5.73246,5.73159,5.73239,20000000.0
2005-03-24 04:14:00,5.7323,5.73274,5.73197,5.73274,12000000.0
2005-03-24 04:15:00,5.73294,5.73319,5.73226,5.73319,8000000.0
2005-03-24 04:16:00,5.73296,5.73306,5.73244,5.73269,13000000.0
2005-03-24 04:17:00,5.73184,5.73251,5.73142,5.73251,15000000.0
2005-03-24 04:18:00,5.73249,5.73249,5.73078,5.73078,9000000.0
2005-03-24 04:19:00,5.73097,5.73149,5.73029,5.73149,12000000.0
2005-03-24 04:20:00,5.73153,5.73153,5.73092,5.73092,9000000.0
2005-03-24 04:21:00,5.73065,5.73089,5.7299,5.73005,17000000.0
2005-03-24 04:22:00,5.7293,5.72968,5.72849,5.72935,14000000.0
2005-03-24 04:23:00,5.72887,5.73002,5.72887,5.72974,10000000.0
2005-03-24 04:24:00,5.72925,5.7297,5.72891,5.72914,12000000.0
2005-03-24 04:25:00,5.72909,5.72979,5.7287,5.7287,10000000.0
2005-03-24 04:26:00,5.72873,5.72978,5.72873,5.72975,7000000.0
2005-03-24 04:27:00,5.72983,5.73068,5.72983,5.73068,15000000.0
2005-03-24 04:28:00,5.73071,5.73089,5.72871,5.72871,7000000.0
2005-03-24 04:29:00,5.72903,5.73028,5.72903,5.73026,14000000.0
2005-03-24 04:30:00,5.73,5.73053,5.72944,5.7299,11000000.0
2005-03-24 04:31:00,5.7297,5.73003,5.72878,5.72965,15000000.0
2005-03-24 04:32:00,5.72954,5.72954,5.7287,5.72874,17000000.0
2005-03-24 04:33:00,5.72795,5.72881,5.72778,5.72881,14000000.0
2005-03-24 04:34:00,5.72798,5.7286,5.72739,5.72739,9000000.0
2005-03-24 04:35:00,5.72743,5.72784,5.72626,5.72626,12000000.0
2005-03-24 04:36:00,5.72747,5.7277,5.72654,5.72654,12000000.0
2005-03-24 04:37:00,5.72793,5.72879,5.72767,5.72842,12000000.0
2005-03-24 04:38:00,5.72897,5.72897,5.72799,5.72799,11000000.0
2005-03-24 04:39:00,5.72815,5.7287,5.72793,5.72798,17000000.0
2005-03-24 04:40:00,5.72751,5.72798,5.72691,5.72756,9000000.0
2005-03-24 04:41:00,5.72837,5.72865,5.7274,5.72826,10000000.0
2005-03-24 04:42:00,5.72829,5.72881,5.72811,5.72857,8000000.0
2005-03-24 04:43:00,5.7282,5.72903,5.72811,5.72868,18000000.0
2005-03-24 04:44:00,5.72693,5.72854,5.72693,5.72854,9000000.0
2005-03-24 04:45:00,5.72849,5.72972,5.72815,5.72972,9000000.0
2005-03-24 04:46:00,5.72952,5.72994,5.72887,5.72982,16000000.0
2005-03-24 04:47:00,5.73012,5.73016,5.7297,5.72982,12000000.0
2005-03-24 04:48:00,5.72995,5.73006,5.7294,5.72948,10000000.0
2005-03-24 04:49:00,5.72946,5.72973,5.72916,5.72939,16000000.0
2005-03-24 04:50:00,5.72954,5.72995,5.7291,5.72939,16000000.0
2005-03-24 04:51:00,5.72883,5.72945,5.72847,5.72889,20000000.0
2005-03-24 04:52:00,5.72891,5.72942,5.72823,5.72893,13000000.0
2005-03-24 04:53:00,5.72825,5.72839,5.7271,5.72822,11000000.0
2005-03-24 04:54:00,5.72896,5.72896,5.72772,5.72829,11000000.0
2005-03-24 04:55:00,5.72826,5.72826,5.7274,5.72816,12000000.0
2005-03-24 04:56:00,5.72846,5.72927,5.72846,5.72927,16000000.0
2005-03-24 04:57:00,5.72908,5.72908,5.72775,5.7278,7000000.0
2005-03-24 04:58:00,5.7281,5.7293,5.7281,5.7293,13000000.0
2005-03-24 04:59:00,5.72971,5.72983,5.72933,5.72933,17000000.0
2005-03-24 05:00:00,5.72905,5.72933,5.72891,5.72907,10000000.0
2005-03-24 05:01:00,5.72919,5.72932,5.72864,5.72932,13000000.0
2005-03-24 05:02:00,5.72873,5.7301,5.72873,5.72914,18000000.0
2005-03-24 05:03:00,5.72903,5.72942,5.72903,5.72926,9000000.0
2005-03-24 05:04:00,5.7299,5.73091,5.72965,5.73056,12000000.0
2005-03-24 05:05:00,5.73065,5.73065,5.72935,5.72935,10000000.0
2005-03-24 05:06:00,5.72954,5.73076,5.7288,5.73076,20000000.0
2005-03-24 05:07:00,5.7298,5.7298,5.72851,5.72889,10000000.0
2005-03-24 05:08:00,5.72804,5.72908,5.72789,5.72908,17000000.0
2005-03-24 05:09:00,5.73003,5.73003,5.72881,5.72881,15000000.0
2005-03-24 05:10:00,5.7286,5.72938,5.7286,5.72938,10000000.0
2005-03-24 05:11:00,5.72903,5.72926,5.72804,5.72926,16000000.0
2005-03-24 05:12:00,5.72953,5.72953,5.72915,5.72926,7000000.0
2005-03-24 05:13:00,5.72933,5.72933,5.72811,5.72899,12000000.0
2005-03-24 05:14:00,5.72879,5.72991,5.72879,5.72991,14000000.0
2005-03-24 05:15:00,5.72989,5.72989,5.72898,5.72898,16000000.0
2005-03-24 05:16:00,5.72857,5.72909,5.7281,5.72865,15000000.0
2005-03-24 05:17:00,5.72797,5.72905,5.72797,5.72862,10000000.0
2005-03-24 05:18:00,5.72857,5.72874,5.72813,5.72858,13000000.0
2005-03-24 05:19:00,5.72793,5.72842,5.72763,5.72842,13000000.0
2005-03-24 05:20:00,5.72882,5.72923,5.72878,5.72923,20000000.0
2005-03-24 05:21:00,5.72948,5.72953,5.72932,5.72948,9000000.0
2005-03-24 05:22:00,5.72899,5.72899,5.72801,5.72801,17000000.0
2005-03-24 05:23:00,5.72712,5.72778,5.72712,5.7272,14000000.0
2005-03-24 05:24:00,5.72804,5.72804,5.72673,5.72743,19000000.0
2005-03-24 05:25:00,5.72866,5.7289,5.72866,5.72885,13000000.0
2005-03-24 05:26:00,5.72862,5.72879,5.72815,5.72815,13000000.0
2005-03-24 05:27:00,5.72795,5.72871,5.72795,5.72855,13000000.0
2005-03-24 05:28:00,5.72832,5.72839,5.72746,5.72746,10000000.0
2005-03-24 05:29:00,5.7274,5.72881,5.7274,5.72814,17000000.0
2005-03-24 05:30:00,5.72674,5.72801,5.72674,5.72797,21000000.0
2005-03-24 05:31:00,5.72827,5.72859,5.72737,5.72804,13000000.0
2005-03-24 05:32:00,5.72838,5.7294,5.72838,5.7294,16000000.0
2005-03-24 05:33:00,5.72906,5.72906,5.72824,5.72855,13000000.0
2005-03-24 05:34:00,5.72743,5.72841,5.72728,5.72841,13000000.0
2005-03-24 05:35:00,5.72904,5.72919,5.7285,5.72872,14000000.0
2005-03-24 05:36:00,5.72861,5.72861,5.7272,5.7272,18000000.0
2005-03-24 05:37:00,5.72705,5.72809,5.72699,5.72701,12000000.0
2005-03-24 05:38:00,5.72706,5.7285,5.72706,5.7285,13000000.0
2005-03-24 05:39:00,5.72806,5.72829,5.72771,5.72823,21000000.0
2005-03-24 05:40:00,5.72783,5.72783,5.7262,5.72625,14000000.0
2005-03-24 05:41:00,5.72685,5.72695,5.72589,5.72683,13000000.0
2005-03-24 05:42:00,5.7271,5.72759,5.72655,5.72655,8000000.0
2005-03-24 05:43:00,5.72677,5.7278,5.72677,5.7278,13000000.0
2005-03-24 05:44:00,5.72783,5.72849,5.7278,5.72836,13000000.0
2005-03-24 05:45:00,5.72834,5.72834,5.72775,5.72823,24000000.0
2005-03-24 05:46:00,5.72854,5.72854,5.72681,5.72798,14000000.0
2005-03-24 05:47:00,5.72836,5.72836,5.72712,5.72712,11000000.0
2005-03-24 05:48:00,5.72746,5.72817,5.72732,5.72817,18000000.0
2005-03-24 05:49:00,5.72811,5.72811,5.72635,5.72635,10000000.0
2005-03-24 05:50:00,5.7271,5.72754,5.72699,5.72699,10000000.0
2005-03-24 05:51:00,5.72751,5.72839,5.72751,5.72839,11000000.0
2005-03-24 05:52:00,5.7286,5.72896,5.7279,5.72896,19000000.0
2005-03-24 05:53:00,5.72905,5.72917,5.72804,5.72804,15000000.0
2005-03-24 05:54:00,5.72836,5.72912,5.72836,5.72912,7000000.0
2005-03-24 05:55:00,5.72942,5.72985,5.72876,5.72966,12000000.0
2005-03-24 05:56:00,5.73,5.73008,5.72937,5.73008,16000000.0
2005-03-24 05:57:00,5.72979,5.73035,5.72871,5.72871,11000000.0
2005-03-24 05:58:00,5.72978,5.72978,5.72836,5.72836,22000000.0
2005-03-24 05:59:00,5.72817,5.72941,5.72817,5.72937,9000000.0
2005-03-24 06:00:00,5.72869,5.72924,5.72828,5.72855,17000000.0
2005-03-24 06:01:00,5.72921,5.72968,5.72909,5.72967,18000000.0
2005-03-24 06:02:00,5.73003,5.73003,5.72907,5.72933,18000000.0
2005-03-24 06:03:00,5.72778,5.72926,5.72778,5.72921,16000000.0
2005-03-24 06:04:00,5.72941,5.72978,5.72872,5.72978,8000000.0
2005-03-24 06:05:00,5.72869,5.72979,5.72846,5.72846,10000000.0
2005-03-24 06:06:00,5.72827,5.73033,5.72827,5.73033,27000000.0
2005-03-24 06:07:00,5.7305,5.73061,5.73038,5.7305,17000000.0
2005-03-24 06:08:00,5.73064,5.73079,5.73055,5.73055,14000000.0
2005-03-24 06:09:00,5.73022,5.73041,5.7295,5.7295,13000000.0
2005-03-24 06:10:00,5.72896,5.72922,5.72772,5.72808,14000000.0
2005-03-24 06:11:00,5.72797,5.72935,5.72797,5.72886,16000000.0
2005-03-24 06:12:00,5.7279,5.72886,5.72761,5.72886,17000000.0
2005-03-24 06:13:00,5.72795,5.72938,5.72795,5.72938,14000000.0
2005-03-24 06:14:00,5.72867,5.72867,5.72767,5.72794,12000000.0
2005-03-24 06:15:00,5.7293,5.72961,5.7293,5.72951,13000000.0
2005-03-24 06:16:00,5.72928,5.72928,5.72784,5.72784,14000000.0
2005-03-24 06:17:00,5.72801,5.72965,5.72801,5.72917,11000000.0
2005-03-24 06:18:00,5.73003,5.73042,5.72913,5.72976,12000000.0
2005-03-24 06:19:00,5.72988,5.73073,5.72988,5.73035,19000000.0
2005-03-24 06:20:00,5.72946,5.72987,5.72944,5.72987,11000000.0
2005-03-24 06:21:00,5.7302,5.7302,5.7289,5.72993,9000000.0
2005-03-24 06:22:00,5.72972,5.72972,5.72821,5.72821,22000000.0
2005-03-24 06:23:00,5.73012,5.73062,5.73012,5.73038,18000000.0
2005-03-24 06:24:00,5.73035,5.73035,5.72961,5.72996,8000000.0
2005-03-24 06:25:00,5.7299,5.73004,5.72962,5.72996,9000000.0
2005-03-24 06:26:00,5.72984,5.73015,5.72874,5.73015,13000000.0
2005-03-24 06:27:00,5.72959,5.73013,5.72892,5.7295,15000000.0
2005-03-24 06:28:00,5.72943,5.73025,5.72943,5.72964,18000000.0
2005-03-24 06:29:00,5.72933,5.72942,5.72852,5.72912,16000000.0
2005-03-24 06:30:00,5.72958,5.73035,5.72958,5.72995,10000000.0
2005-03-24 06:31:00,5.72904,5.72958,5.72843,5.72843,13000000.0
2005-03-24 06:32:00,5.7283,5.73049,5.72826,5.73049,10000000.0
2005-03-24 06:33:00,5.73063,5.73063,5.73039,5.73063,10000000.0
2005-03-24 06:34:00,5.7305,5.73064,5.73001,5.73064,15000000.0
2005-03-24 06:35:00,5.73016,5.73016,5.72904,5.73016,13000000.0
2005-03-24 06:36:00,5.73095,5.73095,5.73009,5.73009,23000000.0
2005-03-24 06:37:00,5.7303,5.73058,5.72989,5.72989,11000000.0
2005-03-24 06:38:00,5.73014,5.73025,5.72902,5.73001,17000000.0
2005-03-24 06:39:00,5.73007,5.73009,5.72879,5.72879,8000000.0
2005-03-24 06:40:00,5.72938,5.73035,5.72938,5.73021,15000000.0
2005-03-24 06:41:00,5.72971,5.73001,5.72929,5.72959,15000000.0
2005-03-24 06:42:00,5.73034,5.73034,5.72924,5.73011,16000000.0
2005-03-24 06:43:00,5.73023,5.73023,5.72897,5.72959,12000000.0
2005-03-24 06:44:00,5.72946,5.72955,5.72859,5.72902,13000000.0
2005-03-24 06:45:00,5.72854,5.72907,5.72777,5.72869,14000000.0
2005-03-24 06:46:00,5.72868,5.7293,5.72842,5.72906,12000000.0
2005-03-24 06:47:00,5.72899,5.72899,5.72812,5.72821,11000000.0
2005-03-24 06:48:00,5.72821,5.72827,5.72706,5.72827,15000000.0
2005-03-24 06:49:00,5.72791,5.72874,5.72701,5.72705,17000000.0
2005-03-24 06:50:00,5.72824,5.72834,5.72775,5.7279,13000000.0
2005-03-24 06:51:00,5.72777,5.72818,5.7269,5.7269,8000000.0
2005-03-24 06:52:00,5.7269,5.72846,5.7269,5.72753,14000000.0
2005-03-24 06:53:00,5.72792,5.72899,5.72792,5.72795,13000000.0
2005-03-24 06:54:00,5.72807,5.72814,5.72763,5.72804,8000000.0
2005-03-24 06:55:00,5.7277,5.72806,5.72745,5.72795,10000000.0
2005-03-24 06:56:00,5.72745,5.72813,5.72745,5.72786,11000000.0
2005-03-24 06:57:00,5.7279,5.72834,5.72669,5.72669,17000000.0
2005-03-24 06:58:00,5.7277,5.72817,5.72705,5.72817,12000000.0
2005-03-24 06:59:00,5.72739,5.72759,5.72678,5.72678,14000000.0
2005-03-24 07:00:00,5.72822,5.72855,5.72785,5.72788,11000000.0
2005-03-24 07:01:00,5.72843,5.72843,5.72654,5.72654,10000000.0
2005-03-24 07:02:00,5.72661,5.72769,5.72661,5.7276,14000000.0
2005-03-24 07:03:00,5.72795,5.72804,5.72773,5.72773,7000000.0
2005-03-24 07:04:00,5.72885,5.72885,5.72865,5.72877,16000000.0
2005-03-24 07:05:00,5.72807,5.72847,5.7279,5.72847,15000000.0
2005-03-24 07:06:00,5.72791,5.72819,5.72727,5.72794,16000000.0
2005-03-24 07:07:00,5.72865,5.72877,5.72787,5.72809,12000000.0
2005-03-24 07:08:00,5.72787,5.72926,5.72787,5.72924,8000000.0
2005-03-24 07:09:00,5.72893,5.72996,5.72847,5.72996,8000000.0
2005-03-24 07:10:00,5.72961,5.73019,5.72915,5.72973,16000000.0
2005-03-24 07:11:00,5.72958,5.72994,5.7287,5.72994,17000000.0
2005-03-24 07:12:00,5.73039,5.73041,5.72976,5.72976,20000000.0
2005-03-24 07:13:00,5.73014,5.73071,5.73014,5.73053,18000000.0
2005-03-24 07:14:00,5.73001,5.73043,5.72936,5.72953,11000000.0
2005-03-24 07:15:00,5.72988,5.72988,5.72877,5.72877,18000000.0
2005-03-24 07:16:00,5.72945,5.73053,5.72945,5.73053,18000000.0
2005-03-24 07:17:00,5.73066,5.73086,5.73062,5.73072,12000000.0
2005-03-24 07:18:00,5.73044,5.73044,5.72943,5.72944,18000000.0
2005-03-24 07:19:00,5.73042,5.73042,5.72928,5.72928,14000000.0
2005-03-24 07:20:00,5.72974,5.73049,5.72974,5.73049,18000000.0
2005-03-24 07:21:00,5.73015,5.7307,5.73005,5.73069,13000000.0
2005-03-24 07:22:00,5.73018,5.73018,5.72877,5.72877,14000000.0
2005-03-24 07:23:00,5.7288,5.7293,5.72832,5.72885,15000000.0
2005-03-24 07:24:00,5.72822,5.72864,5.72724,5.7283,16000000.0
2005-03-24 07:25:00,5.7289,5.7289,5.72725,5.72725,15000000.0
2005-03-24 07:26:00,5.72867,5.72871,5.7277,5.7277,13000000.0
2005-03-24 07:27:00,5.72751,5.72853,5.72751,5.72818,12000000.0
2005-03-24 07:28:00,5.72791,5.72837,5.72704,5.72708,22000000.0
2005-03-24 07:29:00,5.7275,5.7283,5.72722,5.72815,16000000.0
2005-03-24 07:30:00,5.72757,5.72849,5.72747,5.72838,14000000.0
2005-03-24 07:31:00,5.72818,5.72888,5.72788,5.72849,13000000.0
2005-03-24 07:32:00,5.72876,5.72915,5.72813,5.72915,9000000.0
2005-03-24 07:33:00,5.72865,5.72927,5.7282,5.72927,7000000.0
2005-03-24 07:34:00,5.72851,5.72912,5.7278,5.72906,18000000.0
2005-03-24 07:35:00,5.72993,5.72993,5.7297,5.72993,9000000.0
2005-03-24 07:36:00,5.72989,5.72995,5.72973,5.72989,13000000.0
2005-03-24 07:37:00,5.72961,5.7298,5.7296,5.72977,11000000.0
2005-03-24 07:38:00,5.72942,5.72942,5.72874,5.72874,11000000.0
2005-03-24 07:39:00,5.72789,5.72867,5.72788,5.72822,19000000.0
2005-03-24 07:40:00,5.72769,5.72859,5.72743,5.7284,11000000.0
2005-03-24 07:41:00,5.72745,5.72876,5.72745,5.72876,7000000.0
2005-03-24 07:42:00,5.72931,5.72931,5.72756,5.72756,13000000.0
2005-03-24 07:43:00,5.72734,5.72832,5.72734,5.72823,14000000.0
2005-03-24 07:44:00,5.72832,5.72884,5.72782,5.72782,10000000.0
2005-03-24 07:45:00,5.72752,5.7291,5.72752,5.72904,8000000.0
2005-03-24 07:46:00,5.72898,5.72924,5.72757,5.72757,13000000.0
2005-03-24 07:47:00,5.72779,5.72912,5.72779,5.72912,15000000.0
2005-03-24 07:48:00,5.72949,5.72949,5.729,5.729,13000000.0
2005-03-24 07:49:00,5.72832,5.72832,5.72762,5.72817,10000000.0
2005-03-24 07:50:00,5.72935,5.72935,5.72774,5.72816,17000000.0
2005-03-24 07:51:00,5.72729,5.72759,5.72578,5.72578,16000000.0
2005-03-24 07:52:00,5.72605,5.72717,5.72582,5.72705,13000000.0
2005-03-24 07:53:00,5.72708,5.72708,5.72598,5.72694,10000000.0
2005-03-24 07:54:00,5.72711,5.72711,5.72592,5.72704,11000000.0
2005-03-24 07:55:00,5.72675,5.72712,5.72609,5.72629,12000000.0
2005-03-24 07:56:00,5.7267,5.72698,5.72626,5.72669,13000000.0
2005-03-24 07:57:00,5.72703,5.72797,5.72703,5.72797,8000000.0
2005-03-24 07:58:00,5.72818,5.72825,5.72801,5.72825,14000000.0
2005-03-24 07:59:00,5.7281,5.72833,5.72744,5.72822,15000000.0
2005-03-24 08:00:00,5.72781,5.7281,5.72711,5.7281,10000000.0
2005-03-24 08:01:00,5.72809,5.72814,5.72765,5.72765,13000000.0
2005-03-24 08:02:00,5.72767,5.72822,5.7273,5.72741,14000000.0
2005-03-24 08:03:00,5.72858,5.72877,5.72824,5.72842,12000000.0
2005-03-24 08:04:00,5.72827,5.72827,5.72703,5.72758,16000000.0
2005-03-24 08:05:00,5.72888,5.72888,5.72804,5.72804,14000000.0
2005-03-24 08:06:00,5.72872,5.72872,5.72718,5.72718,19000000.0
2005-03-24 08:07:00,5.727,5.72793,5.72692,5.72761,19000000.0
2005-03-24 08:08:00,5.72766,5.72807,5.72673,5.72807,11000000.0
2005-03-24 08:09:00,5.72691,5.72812,5.72691,5.72796,10000000.0
2005-03-24 08:10:00,5.72773,5.72837,5.72725,5.72792,16000000.0
2005-03-24 08:11:00,5.72769,5.72799,5.72667,5.72667,9000000.0
2005-03-24 08:12:00,5.72698,5.72815,5.72698,5.72815,10000000.0
2005-03-24 08:13:00,5.72762,5.72776,5.72704,5.72724,11000000.0
2005-03-24 08:14:00,5.72673,5.72702,5.72586,5.7267,12000000.0
2005-03-24 08:15:00,5.72651,5.72664,5.72609,5.72634,15000000.0
2005-03-24 08:16:00,5.72569,5.72622,5.72545,5.72602,14000000.0
2005-03-24 08:17:00,5.72599,5.72608,5.72476,5.72556,10000000.0
2005-03-24 08:18:00,5.72599,5.7264,5.7253,5.7264,9000000.0
2005-03-24 08:19:00,5.72606,5.72641,5.72482,5.72641,11000000.0
2005-03-24 08:20:00,5.7262,5.7262,5.72538,5.72572,11000000.0
2005-03-24 08:21:00,5.72667,5.72667,5.72602,5.72657,20000000.0
2005-03-24 08:22:00,5.72625,5.72652,5.72602,5.7262,8000000.0
2005-03-24 08:23:00,5.72599,5.72599,5.72469,5.72469,12000000.0
2005-03-24 08:24:00,5.72615,5.72642,5.72532,5.72642,13000000.0
2005-03-24 08:25:00,5.72673,5.72703,5.72648,5.72703,12000000.0
2005-03-24 08:26:00,5.7266,5.7266,5.72529,5.72529,13000000.0
2005-03-24 08:27:00,5.7262,5.7262,5.72545,5.72607,11000000.0
2005-03-24 08:28:00,5.72591,5.72591,5.7252,5.72526,8000000.0
2005-03-24 08:29:00,5.72657,5.72657,5.72484,5.72484,12000000.0
2005-03-24 08:30:00,5.72482,5.72596,5.72457,5.72507,11000000.0
2005-03-24 08:31:00,5.72584,5.72615,5.72541,5.72615,10000000.0
2005-03-24 08:32:00,5.72501,5.72616,5.72501,5.72581,13000000.0
2005-03-24 08:33:00,5.72594,5.72682,5.72594,5.72673,11000000.0
2005-03-24 08:34:00,5.72643,5.72643,5.7247,5.72478,17000000.0
2005-03-24 08:35:00,5.72474,5.72483,5.72418,5.72456,11000000.0
2005-03-24 08:36:00,5.72465,5.72474,5.72398,5.72417,10000000.0
2005-03-24 08:37:00,5.72369,5.72438,5.72369,5.72395,9000000.0
2005-03-24 08:38:00,5.72518,5.72518,5.72359,5.72359,18000000.0
2005-03-24 08:39:00,5.72312,5.72312,5.72199,5.72199,8000000.0
2005-03-24 08:40:00,5.72257,5.72257,5.72179,5.72227,7000000.0
2005-03-24 08:41:00,5.72161,5.72205,5.72026,5.72026,16000000.0
2005-03-24 08:42:00,5.7201,5.7201,5.71899,5.71994,14000000.0
2005-03-24 08:43:00,5.72033,5.72127,5.7203,5.72111,12000000.0
2005-03-24 08:44:00,5.72086,5.72087,5.72004,5.72057,9000000.0
2005-03-24 08:45:00,5.71918,5.72122,5.71918,5.72107,18000000.0
2005-03-24 08:46:00,5.72182,5.722,5.72133,5.72137,14000000.0
2005-03-24 08:47:00,5.72097,5.72107,5.71975,5.72056,18000000.0
2005-03-24 08:48:00,5.71994,5.72099,5.71994,5.72064,12000000.0
2005-03-24 08:49:00,5.72026,5.72056,5.71935,5.72056,14000000.0
2005-03-24 08:50:00,5.72098,5.72098,5.71949,5.71949,16000000.0
2005-03-24 08:51:00,5.71972,5.7209,5.71955,5.71962,21000000.0
2005-03-24 08:52:00,5.72094,5.72167,5.72081,5.72151,20000000.0
2005-03-24 08:53:00,5.72176,5.72176,5.72001,5.72001,7000000.0
2005-03-24 08:54:00,5.7202,5.722,5.7202,5.72188,17000000.0
2005-03-24 08:55:00,5.72163,5.72218,5.72065,5.72218,12000000.0
2005-03-24 08:56:00,5.72234,5.72268,5.72158,5.72268,17000000.0
2005-03-24 08:57:00,5.7225,5.7225,5.72121,5.72121,16000000.0
2005-03-24 08:58:00,5.72229,5.72279,5.72119,5.72279,12000000.0
2005-03-24 08:59:00,5.72307,5.72307,5.72189,5.72302,13000000.0
2005-03-24 09:00:00,5.72194,5.72194,5.72077,5.72169,17000000.0
2005-03-24 09:01:00,5.72208,5.72248,5.72176,5.72248,13000000.0
2005-03-24 09:02:00,5.72284,5.72307,5.72243,5.7227,8000000.0
2005-03-24 09:03:00,5.72353,5.72353,5.72281,5.72353,16000000.0
2005-03-24 09:04:00,5.72299,5.72333,5.7223,5.72333,8000000.0
2005-03-24 09:05:00,5.72347,5.72449,5.72343,5.72449,11000000.0
2005-03-24 09:06:00,5.72446,5.72526,5.72426,5.72526,10000000.0
2005-03-24 09:07:00,5.72563,5.72563,5.72141,5.72141,10000000.0
2005-03-24 09:08:00,5.72262,5.72543,5.72262,5.72536,19000000.0
2005-03-24 09:09:00,5.72488,5.72488,5.72426,5.72473,16000000.0
2005-03-24 09:10:00,5.72448,5.72472,5.72323,5.72323,8000000.0
2005-03-24 09:11:00,5.72491,5.72526,5.72404,5.72512,11000000.0
2005-03-24 09:12:00,5.72449,5.72451,5.72305,5.72358,16000000.0
2005-03-24 09:13:00,5.72179,5.72256,5.72128,5.72256,15000000.0
2005-03-24 09:14:00,5.72101,5.72221,5.72101,5.72179,17000000.0
2005-03-24 09:15:00,5.72243,5.72249,5.72129,5.72213,12000000.0
2005-03-24 09:16:00,5.72288,5.72296,5.72196,5.72196,14000000.0
2005-03-24 09:17:00,5.72154,5.72221,5.72122,5.72125,14000000.0
2005-03-24 09:18:00,5.721,5.72132,5.72036,5.72044,18000000.0
2005-03-24 09:19:00,5.71991,5.72154,5.71991,5.72028,14000000.0
2005-03-24 09:20:00,5.72148,5.7222,5.72108,5.72201,18000000.0
2005-03-24 09:21:00,5.72237,5.72276,5.72166,5.72201,17000000.0
2005-03-24 09:22:00,5.723,5.72313,5.72088,5.72172,13000000.0
2005-03-24 09:23:00,5.7218,5.72271,5.72119,5.72119,12000000.0
2005-03-24 09:24:00,5.72095,5.72111,5.71978,5.72062,14000000.0
2005-03-24 09:25:00,5.72012,5.72023,5.71872,5.71872,9000000.0
2005-03-24 09:26:00,5.71908,5.72008,5.71818,5.72008,13000000.0
2005-03-24 09:27:00,5.72021,5.72056,5.7197,5.7202,13000000.0
2005-03-24 09:28:00,5.71993,5.71993,5.71774,5.71774,19000000.0
2005-03-24 09:29:00,5.71945,5.72077,5.71945,5.72077,14000000.0
2005-03-24 09:30:00,5.72014,5.72016,5.71918,5.7199,15000000.0
2005-03-24 09:31:00,5.71893,5.71933,5.71841,5.71867,11000000.0
2005-03-24 09:32:00,5.71751,5.71839,5.71751,5.7182,16000000.0
2005-03-24 09:33:00,5.71817,5.71817,5.71664,5.71741,9000000.0
2005-03-24 09:34:00,5.71802,5.71856,5.71746,5.71828,18000000.0
2005-03-24 09:35:00,5.71702,5.71838,5.71702,5.7182,14000000.0
2005-03-24 09:36:00,5.71801,5.71829,5.71758,5.71823,16000000.0
2005-03-24 09:37:00,5.71824,5.71855,5.7169,5.7169,20000000.0
2005-03-24 09:38:00,5.71699,5.71852,5.71699,5.71835,19000000.0
2005-03-24 09:39:00,5.71764,5.7186,5.71751,5.71809,16000000.0
2005-03-24 09:40:00,5.71788,5.71852,5.71755,5.71833,12000000.0
2005-03-24 09:41:00,5.71807,5.7185,5.71712,5.71746,18000000.0
2005-03-24 09:42:00,5.71859,5.71994,5.71859,5.71994,16000000.0
2005-03-24 09:43:00,5.71922,5.71978,5.71836,5.71977,15000000.0
2005-03-24 09:44:00,5.72093,5.72163,5.72042,5.72157,13000000.0
2005-03-24 09:45:00,5.72173,5.7225,5.72085,5.72199,13000000.0
2005-03-24 09:46:00,5.72221,5.72279,5.72168,5.72168,17000000.0
2005-03-24 09:47:00,5.72114,5.72114,5.71929,5.71929,13000000.0
2005-03-24 09:48:00,5.72116,5.72248,5.72116,5.7222,16000000.0
2005-03-24 09:49:00,5.72194,5.72394,5.72156,5.72394,17000000.0
2005-03-24 09:50:00,5.7243,5.72465,5.72374,5.72413,12000000.0
2005-03-24 09:51:00,5.72402,5.72402,5.72233,5.72326,16000000.0
2005-03-24 09:52:00,5.72285,5.72343,5.72225,5.72304,16000000.0
2005-03-24 09:53:00,5.7231,5.7232,5.72131,5.72268,15000000.0
2005-03-24 09:54:00,5.72253,5.72253,5.72164,5.72196,15000000.0
2005-03-24 09:55:00,5.72187,5.72196,5.72124,5.72132,15000000.0
2005-03-24 09:56:00,5.7211,5.72165,5.72105,5.72129,17000000.0
2005-03-24 09:57:00,5.72005,5.72185,5.72005,5.72131,12000000.0
2005-03-24 09:58:00,5.72188,5.72224,5.72128,5.72178,14000000.0
2005-03-24 09:59:00,5.72223,5.72245,5.72102,5.72245,10000000.0
2005-03-24 10:00:00,5.7226,5.72263,5.72173,5.72263,11000000.0
2005-03-24 10:01:00,5.72222,5.72273,5.72184,5.72246,24000000.0
2005-03-24 10:02:00,5.7221,5.72241,5.7207,5.7207,14000000.0
2005-03-24 10:03:00,5.72123,5.72169,5.72071,5.7214,16000000.0
2005-03-24 10:04:00,5.72175,5.72217,5.72145,5.72188,10000000.0
2005-03-24 10:05:00,5.72213,5.72224,5.72039,5.72039,10000000.0
2005-03-24 10:06:00,5.72169,5.7224,5.72163,5.7219,9000000.0
2005-03-24 10:07:00,5.72144,5.72238,5.72111,5.7214,11000000.0
2005-03-24 10:08:00,5.72086,5.72177,5.72086,5.72087,9000000.0
2005-03-24 10:09:00,5.71953,5.72045,5.71948,5.71993,11000000.0
2005-03-24 10:10:00,5.71959,5.7203,5.71896,5.71955,15000000.0
2005-03-24 10:11:00,5.72008,5.72053,5.71882,5.71882,16000000.0
2005-03-24 10:12:00,5.71946,5.72006,5.71902,5.71988,19000000.0
2005-03-24 10:13:00,5.72026,5.72037,5.71925,5.71925,9000000.0
2005-03-24 10:14:00,5.72043,5.72043,5.71975,5.72007,11000000.0
2005-03-24 10:15:00,5.71926,5.71953,5.71856,5.71874,8000000.0
2005-03-24 10:16:00,5.71815,5.71826,5.71702,5.71702,17000000.0
2005-03-24 10:17:00,5.71798,5.71798,5.71702,5.71754,16000000.0
2005-03-24 10:18:00,5.71767,5.71786,5.71637,5.71706,16000000.0
2005-03-24 10:19:00,5.71894,5.71894,5.71787,5.71857,17000000.0
2005-03-24 10:20:00,5.71794,5.71844,5.71742,5.71763,16000000.0
2005-03-24 10:21:00,5.71884,5.71971,5.71884,5.71969,7000000.0
2005-03-24 10:22:00,5.71878,5.71926,5.71878,5.71905,10000000.0
2005-03-24 10:23:00,5.71918,5.7193,5.71813,5.71813,14000000.0
2005-03-24 10:24:00,5.71749,5.7185,5.71719,5.7185,13000000.0
2005-03-24 10:25:00,5.71787,5.71869,5.71787,5.71869,12000000.0
2005-03-24 10:26:00,5.71858,5.71858,5.71757,5.71841,11000000.0
2005-03-24 10:27:00,5.7181,5.7184,5.71712,5.7184,13000000.0
2005-03-24 10:28:00,5.7184,5.71873,5.71738,5.71738,13000000.0
2005-03-24 10:29:00,5.71796,5.71958,5.71796,5.71937,11000000.0
2005-03-24 10:30:00,5.71918,5.71922,5.71769,5.71769,9000000.0
2005-03-24 10:31:00,5.71842,5.71868,5.71741,5.71787,16000000.0
2005-03-24 10:32:00,5.71895,5.71913,5.7181,5.7184,9000000.0
2005-03-24 10:33:00,5.71863,5.71899,5.71795,5.71856,12000000.0
2005-03-24 10:34:00,5.71815,5.71855,5.71763,5.71855,11000000.0
2005-03-24 10:35:00,5.71819,5.71878,5.7178,5.71859,17000000.0
2005-03-24 10:36:00,5.71891,5.71891,5.71743,5.71819,10000000.0
2005-03-24 10:37:00,5.71931,5.71931,5.71784,5.71922,15000000.0
2005-03-24 10:38:00,5.72017,5.72017,5.71935,5.71975,17000000.0
2005-03-24 10:39:00,5.71988,5.72039,5.71979,5.71979,13000000.0
2005-03-24 10:40:00,5.71898,5.71951,5.71808,5.71926,10000000.0
2005-03-24 10:41:00,5.71973,5.71973,5.71843,5.71965,15000000.0
2005-03-24 10:42:00,5.71896,5.71991,5.71896,5.71991,12000000.0
2005-03-24 10:43:00,5.71866,5.72024,5.71866,5.71979,13000000.0
2005-03-24 10:44:00,5.71963,5.71965,5.71883,5.71945,12000000.0
2005-03-24 10:45:00,5.71786,5.71974,5.71786,5.71949,13000000.0
2005-03-24 10:46:00,5.71989,5.71989,5.71783,5.71877,13000000.0
2005-03-24 10:47:00,5.71966,5.71966,5.71855,5.71913,7000000.0
2005-03-24 10:48:00,5.71959,5.71986,5.71835,5.71835,12000000.0
2005-03-24 10:49:00,5.71937,5.7198,5.71898,5.71915,10000000.0
2005-03-24 10:50:00,5.71873,5.71873,5.71727,5.71824,14000000.0
2005-03-24 10:51:00,5.71799,5.71824,5.71759,5.71824,11000000.0
2005-03-24 10:52:00,5.71789,5.71789,5.71679,5.71679,20000000.0
2005-03-24 10:53:00,5.71702,5.71702,5.71531,5.71598,9000000.0
2005-03-24 10:54:00,5.71622,5.71765,5.71575,5.71612,18000000.0
2005-03-24 10:55:00,5.71484,5.71562,5.71434,5.71544,10000000.0
2005-03-24 10:56:00,5.71592,5.71673,5.71516,5.71625,11000000.0
2005-03-24 10:57:00,5.71675,5.71675,5.71636,5.7166,8000000.0
2005-03-24 10:58:00,5.71664,5.71709,5.71638,5.71666,10000000.0
2005-03-24 10:59:00,5.71644,5.71647,5.71512,5.71633,10000000.0
2005-03-24 11:00:00,5.71511,5.7168,5.71511,5.7168,15000000.0
2005-03-24 11:01:00,5.71513,5.71596,5.71402,5.71568,12000000.0
2005-03-24 11:02:00,5.71528,5.71543,5.71462,5.71543,8000000.0
2005-03-24 11:03:00,5.71531,5.71558,5.7149,5.71517,11000000.0
2005-03-24 11:04:00,5.71477,5.7155,5.71378,5.71521,15000000.0
2005-03-24 11:05:00,5.71546,5.71566,5.71426,5.71496,17000000.0
2005-03-24 11:06:00,5.71373,5.71373,5.71162,5.71238,12000000.0
2005-03-24 11:07:00,5.71175,5.71201,5.71081,5.71081,11000000.0
2005-03-24 11:08:00,5.71012,5.71068,5.70959,5.71047,22000000.0
2005-03-24 11:09:00,5.71192,5.71192,5.71042,5.71132,9000000.0
2005-03-24 11:10:00,5.71126,5.712,5.71098,5.71098,16000000.0
2005-03-24 11:11:00,5.71232,5.71247,5.71132,5.71172,7000000.0
2005-03-24 11:12:00,5.71249,5.71344,5.71195,5.71295,15000000.0
2005-03-24 11:13:00,5.7134,5.71415,5.71302,5.71372,11000000.0
2005-03-24 11:14:00,5.71424,5.71452,5.71368,5.71399,18000000.0
2005-03-24 11:15:00,5.71406,5.71489,5.71406,5.71489,11000000.0
2005-03-24 11:16:00,5.7153,5.71611,5.7153,5.71599,13000000.0
2005-03-24 11:17:00,5.71629,5.71629,5.71508,5.71509,13000000.0
2005-03-24 11:18:00,5.71629,5.7164,5.71543,5.71604,9000000.0
2005-03-24 11:19:00,5.71569,5.71588,5.71497,5.7153,17000000.0
2005-03-24 11:20:00,5.71503,5.71596,5.71503,5.7155,14000000.0
2005-03-24 11:21:00,5.7156,5.71656,5.71516,5.71656,14000000.0
2005-03-24 11:22:00,5.71723,5.71848,5.71711,5.71769,22000000.0
2005-03-24 11:23:00,5.71753,5.71858,5.71753,5.71844,8000000.0
2005-03-24 11:24:00,5.71842,5.71865,5.71723,5.71778,18000000.0
2005-03-24 11:25:00,5.71796,5.71894,5.71761,5.71894,9000000.0
2005-03-24 11:26:00,5.71887,5.71984,5.71823,5.71859,15000000.0
2005-03-24 11:27:00,5.71891,5.71966,5.71836,5.71938,10000000.0
2005-03-24 11:28:00,5.71917,5.71917,5.71794,5.71844,13000000.0
2005-03-24 11:29:00,5.71811,5.71859,5.71795,5.71812,17000000.0
2005-03-24 11:30:00,5.71849,5.71862,5.71745,5.71857,13000000.0
2005-03-24 11:31:00,5.7184,5.71878,5.71737,5.71767,12000000.0
2005-03-24 11:32:00,5.71799,5.71806,5.71616,5.71806,20000000.0
2005-03-24 11:33:00,5.7192,5.7198,5.71874,5.71933,16000000.0
2005-03-24 11:34:00,5.71918,5.71918,5.71828,5.71893,13000000.0
2005-03-24 11:35:00,5.71858,5.71929,5.71823,5.71846,14000000.0
2005-03-24 11:36:00,5.71893,5.71998,5.71845,5.71998,11000000.0
2005-03-24 11:37:00,5.72101,5.72105,5.71996,5.72019,16000000.0
2005-03-24 11:38:00,5.721,5.72113,5.71945,5.71968,8000000.0
2005-03-24 11:39:00,5.72046,5.72139,5.72046,5.72139,11000000.0
2005-03-24 11:40:00,5.72242,5.72302,5.72183,5.72183,12000000.0
2005-03-24 11:41:00,5.72278,5.72278,5.72128,5.72186,10000000.0
2005-03-24 11:42:00,5.72281,5.72284,5.72154,5.72284,10000000.0
2005-03-24 11:43:00,5.72246,5.72286,5.72087,5.72246,17000000.0
2005-03-24 11:44:00,5.72369,5.72386,5.72325,5.72372,15000000.0
2005-03-24 11:45:00,5.72362,5.72424,5.72362,5.724,16000000.0
2005-03-24 11:46:00,5.7241,5.72641,5.7241,5.72621,7000000.0
2005-03-24 11:47:00,5.72793,5.72793,5.72633,5.72677,16000000.0
2005-03-24 11:48:00,5.72701,5.72701,5.72582,5.72619,13000000.0
2005-03-24 11:49:00,5.72591,5.72649,5.72542,5.72649,10000000.0
2005-03-24 11:50:00,5.72584,5.72791,5.72584,5.72791,12000000.0
2005-03-24 11:51:00,5.72823,5.72823,5.72576,5.72576,14000000.0
2005-03-24 11:52:00,5.72571,5.72653,5.72483,5.72483,18000000.0
2005-03-24 11:53:00,5.72531,5.72554,5.72373,5.72407,16000000.0
2005-03-24 11:54:00,5.72412,5.72494,5.72354,5.72376,8000000.0
2005-03-24 11:55:00,5.72321,5.72344,5.72274,5.72274,8000000.0
2005-03-24 11:56:00,5.72132,5.72335,5.72132,5.72299,8000000.0
2005-03-24 11:57:00,5.72351,5.72438,5.72342,5.72438,11000000.0
2005-03-24 11:58:00,5.72461,5.7247,5.72381,5.72397,14000000.0
2005-03-24 11:59:00,5.72254,5.72318,5.72211,5.72272,11000000.0
2005-03-24 12:00:00,5.72282,5.72478,5.72282,5.72478,15000000.0
2005-03-24 12:01:00,5.72474,5.72504,5.72411,5.72459,13000000.0
2005-03-24 12:02:00,5.72453,5.72454,5.72371,5.72448,15000000.0
2005-03-24 12:03:00,5.72379,5.72441,5.72326,5.72441,11000000.0
2005-03-24 12:04:00,5.72415,5.72415,5.72329,5.72404,9000000.0
2005-03-24 12:05:00,5.72578,5.72617,5.72537,5.72567,9000000.0
2005-03-24 12:06:00,5.72648,5.72725,5.72627,5.72711,15000000.0
2005-03-24 12:07:00,5.72606,5.72727,5.72606,5.72727,11000000.0
2005-03-24 12:08:00,5.72689,5.72794,5.72661,5.72757,8000000.0
2005-03-24 12:09:00,5.72733,5.72783,5.72606,5.72783,18000000.0
2005-03-24 12:10:00,5.72823,5.72882,5.7272,5.72882,14000000.0
2005-03-24 12:11:00,5.72915,5.72949,5.72889,5.72893,9000000.0
2005-03-24 12:12:00,5.72859,5.72893,5.72788,5.72893,18000000.0
2005-03-24 12:13:00,5.72896,5.72961,5.72783,5.72961,12000000.0
2005-03-24 12:14:00,5.72932,5.72932,5.72783,5.72858,10000000.0
2005-03-24 12:15:00,5.73092,5.73132,5.73043,5.73132,8000000.0
2005-03-24 12:16:00,5.73119,5.73165,5.73024,5.73051,14000000.0
2005-03-24 12:17:00,5.73032,5.73032,5.72941,5.72977,13000000.0
2005-03-24 12:18:00,5.72911,5.72911,5.72694,5.72862,10000000.0
2005-03-24 12:19:00,5.72901,5.72901,5.72729,5.72765,11000000.0
2005-03-24 12:20:00,5.7285,5.72889,5.72814,5.72889,8000000.0
2005-03-24 12:21:00,5.72902,5.72957,5.72891,5.72896,20000000.0
2005-03-24 12:22:00,5.72948,5.72979,5.72902,5.72958,14000000.0
2005-03-24 12:23:00,5.72994,5.72994,5.72893,5.72893,11000000.0
2005-03-24 12:24:00,5.72953,5.72953,5.72819,5.72909,17000000.0
2005-03-24 12:25:00,5.7285,5.7304,5.7285,5.7299,12000000.0
2005-03-24 12:26:00,5.72993,5.73015,5.72951,5.73015,7000000.0
2005-03-24 12:27:00,5.73026,5.7305,5.72949,5.72949,7000000.0
2005-03-24 12:28:00,5.72996,5.73023,5.72939,5.73023,19000000.0
2005-03-24 12:29:00,5.7302,5.73273,5.7302,5.73243,12000000.0
2005-03-24 12:30:00,5.73284,5.73284,5.73134,5.73193,10000000.0
2005-03-24 12:31:00,5.73157,5.73271,5.73142,5.73267,12000000.0
2005-03-24 12:32:00,5.73317,5.735,5.73299,5.73474,12000000.0
2005-03-24 12:33:00,5.73511,5.73536,5.73352,5.73437,15000000.0
2005-03-24 12:34:00,5.73514,5.73545,5.7329,5.7348,12000000.0
2005-03-24 12:35:00,5.73457,5.73477,5.73384,5.73461,12000000.0
2005-03-24 12:36:00,5.73399,5.73472,5.73298,5.73298,15000000.0
2005-03-24 12:37:00,5.73224,5.73266,5.73111,5.73266,8000000.0
2005-03-24 12:38:00,5.73251,5.73303,5.73181,5.73254,15000000.0
2005-03-24 12:39:00,5.73284,5.73339,5.73221,5.73226,14000000.0
2005-03-24 12:40:00,5.73385,5.73385,5.73231,5.73318,18000000.0
2005-03-24 12:41:00,5.73374,5.73423,5.73321,5.7339,11000000.0
2005-03-24 12:42:00,5.73323,5.73348,5.73262,5.73301,17000000.0
2005-03-24 12:43:00,5.73274,5.73274,5.73154,5.73245,11000000.0
2005-03-24 12:44:00,5.73089,5.73344,5.73089,5.73215,13000000.0
2005-03-24 12:45:00,5.73388,5.735,5.73356,5.735,10000000.0
2005-03-24 12:46:00,5.73498,5.73511,5.73354,5.734,20000000.0
2005-03-24 12:47:00,5.73409,5.73417,5.73284,5.73379,10000000.0
2005-03-24 12:48:00,5.73341,5.73452,5.73341,5.73422,10000000.0
2005-03-24 12:49:00,5.73413,5.73545,5.734,5.73456,15000000.0
2005-03-24 12:50:00,5.73529,5.73596,5.73495,5.7359,14000000.0
2005-03-24 12:51:00,5.73433,5.73563,5.73433,5.73563,14000000.0
2005-03-24 12:52:00,5.73515,5.73582,5.73456,5.73571,9000000.0
2005-03-24 12:53:00,5.73549,5.7359,5.7352,5.7355,9000000.0
2005-03-24 12:54:00,5.73497,5.7358,5.73391,5.73497,20000000.0
2005-03-24 12:55:00,5.7351,5.73564,5.73447,5.73519,12000000.0
2005-03-24 12:56:00,5.73465,5.73506,5.73407,5.73493,7000000.0
2005-03-24 12:57:00,5.73457,5.73486,5.73301,5.73338,13000000.0
2005-03-24 12:58:00,5.73447,5.73447,5.73255,5.73255,16000000.0
2005-03-24 12:59:00,5.73209,5.73319,5.73143,5.73158,14000000.0
2005-03-24 13:00:00,5.73162,5.73251,5.73162,5.73217,12000000.0
2005-03-24 13:01:00,5.73269,5.73346,5.732,5.73258,17000000.0
2005-03-24 13:02:00,5.73157,5.73194,5.73133,5.73172,10000000.0
2005-03-24 13:03:00,5.73133,5.73177,5.73048,5.73048,22000000.0
2005-03-24 13:04:00,5.73027,5.73027,5.72951,5.73027,20000000.0
2005-03-24 13:05:00,5.72883,5.73007,5.72883,5.72945,14000000.0
2005-03-24 13:06:00,5.72863,5.73039,5.72863,5.7303,17000000.0
2005-03-24 13:07:00,5.7295,5.7295,5.72794,5.72812,22000000.0
2005-03-24 13:08:00,5.72857,5.72955,5.72856,5.72955,12000000.0
2005-03-24 13:09:00,5.72909,5.72995,5.72846,5.72925,12000000.0
2005-03-24 13:10:00,5.73023,5.73045,5.7291,5.72968,20000000.0
2005-03-24 13:11:00,5.73097,5.73097,5.73028,5.73053,12000000.0
2005-03-24 13:12:00,5.73006,5.73075,5.72976,5.73034,16000000.0
2005-03-24 13:13:00,5.73012,5.7307,5.7294,5.73008,14000000.0
2005-03-24 13:14:00,5.73093,5.73097,5.72991,5.73052,17000000.0
2005-03-24 13:15:00,5.72998,5.73026,5.72947,5.72991,7000000.0
2005-03-24 13:16:00,5.7287,5.72979,5.72869,5.72919,9000000.0
2005-03-24 13:17:00,5.7288,5.72976,5.72879,5.72893,15000000.0
2005-03-24 13:18:00,5.72905,5.73005,5.72887,5.72986,17000000.0
2005-03-24 13:19:00,5.73008,5.73115,5.73002,5.73064,15000000.0
2005-03-24 13:20:00,5.73094,5.73126,5.73064,5.73091,12000000.0
2005-03-24 13:21:00,5.73087,5.73101,5.73032,5.73091,24000000.0
2005-03-24 13:22:00,5.73052,5.73093,5.73009,5.73047,12000000.0
2005-03-24 13:23:00,5.73092,5.73149,5.72957,5.73042,12000000.0
2005-03-24 13:24:00,5.73137,5.73137,5.73066,5.73123,18000000.0
2005-03-24 13:25:00,5.73127,5.73188,5.73098,5.73138,12000000.0
2005-03-24 13:26:00,5.73165,5.73165,5.7307,5.73144,12000000.0
2005-03-24 13:27:00,5.73092,5.73192,5.73092,5.73118,9000000.0
2005-03-24 13:28:00,5.73073,5.73171,5.7307,5.73154,15000000.0
2005-03-24 13:29:00,5.73215,5.73314,5.7316,5.73314,14000000.0
2005-03-24 13:30:00,5.7325,5.73381,5.7325,5.73361,11000000.0
2005-03-24 13:31:00,5.73341,5.73341,5.73215,5.73257,11000000.0
2005-03-24 13:32:00,5.73204,5.73263,5.73137,5.73263,8000000.0
2005-03-24 13:33:00,5.73188,5.7324,5.73149,5.73198,14000000.0
2005-03-24 13:34:00,5.73125,5.73235,5.73045,5.73045,11000000.0
2005-03-24 13:35:00,5.7316,5.73191,5.731,5.73158,16000000.0
2005-03-24 13:36:00,5.73106,5.73246,5.73047,5.73246,8000000.0
2005-03-24 13:37:00,5.73173,5.73199,5.73028,5.73139,17000000.0
2005-03-24 13:38:00,5.73239,5.73323,5.73232,5.73306,14000000.0
2005-03-24 13:39:00,5.7339,5.7339,5.73295,5.73353,10000000.0
2005-03-24 13:40:00,5.73297,5.73361,5.73214,5.73361,8000000.0
2005-03-24 13:41:00,5.73424,5.73424,5.73346,5.73364,11000000.0
2005-03-24 13:42:00,5.73329,5.73342,5.7325,5.73342,14000000.0
2005-03-24 13:43:00,5.73316,5.73316,5.73068,5.73103,11000000.0
2005-03-24 13:44:00,5.73037,5.73091,5.72976,5.73073,11000000.0
2005-03-24 13:45:00,5.73106,5.73244,5.73102,5.7324,14000000.0
2005-03-24 13:46:00,5.73167,5.73244,5.73146,5.73244,11000000.0
2005-03-24 13:47:00,5.7312,5.73195,5.73073,5.7313,13000000.0
2005-03-24 13:48:00,5.73125,5.73151,5.73113,5.73128,14000000.0
2005-03-24 13:49:00,5.73167,5.73189,5.73061,5.73122,12000000.0
2005-03-24 13:50:00,5.73103,5.7316,5.73073,5.73073,16000000.0
2005-03-24 13:51:00,5.73069,5.73185,5.73069,5.73158,14000000.0
2005-03-24 13:52:00,5.73156,5.73228,5.73099,5.73228,10000000.0
2005-03-24 13:53:00,5.73141,5.73196,5.73124,5.73148,10000000.0
2005-03-24 13:54:00,5.73122,5.73231,5.73083,5.73231,8000000.0
2005-03-24 13:55:00,5.73285,5.73287,5.73219,5.73245,13000000.0
2005-03-24 13:56:00,5.73229,5.73336,5.73229,5.73336,17000000.0
2005-03-24 13:57:00,5.73249,5.7332,5.73218,5.73249,13000000.0
2005-03-24 13:58:00,5.73279,5.73279,5.73205,5.73219,7000000.0
2005-03-24 13:59:00,5.7328,5.73339,5.73238,5.73339,9000000.0
2005-03-24 14:00:00,5.73338,5.73363,5.73295,5.7333,7000000.0
2005-03-24 14:01:00,5.73358,5.73358,5.73228,5.7327,11000000.0
2005-03-24 14:02:00,5.73238,5.73316,5.73221,5.73291,19000000.0
2005-03-24 14:03:00,5.73218,5.73254,5.73131,5.73178,13000000.0
2005-03-24 14:04:00,5.731,5.731,5.72924,5.72924,22000000.0
2005-03-24 14:05:00,5.72977,5.73037,5.72884,5.72929,17000000.0
2005-03-24 14:06:00,5.7287,5.729,5.72775,5.72899,11000000.0
2005-03-24 14:07:00,5.72843,5.72923,5.72827,5.72915,9000000.0
2005-03-24 14:08:00,5.72819,5.72948,5.72819,5.72908,11000000.0
2005-03-24 14:09:00,5.72901,5.72974,5.72883,5.72906,12000000.0
2005-03-24 14:10:00,5.72902,5.7294,5.72818,5.72872,13000000.0
2005-03-24 14:11:00,5.72741,5.72951,5.7273,5.72827,14000000.0
2005-03-24 14:12:00,5.72871,5.72989,5.72871,5.72904,11000000.0
2005-03-24 14:13:00,5.7287,5.72999,5.72841,5.72973,11000000.0
2005-03-24 14:14:00,5.72901,5.7299,5.7287,5.7299,7000000.0
2005-03-24 14:15:00,5.7292,5.72975,5.72828,5.72885,14000000.0
2005-03-24 14:16:00,5.72934,5.72934,5.72836,5.72836,13000000.0
2005-03-24 14:17:00,5.72907,5.72925,5.72785,5.72785,22000000.0
2005-03-24 14:18:00,5.72881,5.72945,5.72859,5.72859,15000000.0
2005-03-24 14:19:00,5.72945,5.72945,5.72745,5.72909,12000000.0
2005-03-24 14:20:00,5.72889,5.72917,5.72841,5.72915,7000000.0
2005-03-24 14:21:00,5.72943,5.72943,5.7277,5.72785,13000000.0
2005-03-24 14:22:00,5.72697,5.72697,5.72528,5.72528,8000000.0
2005-03-24 14:23:00,5.72596,5.72596,5.72497,5.72533,11000000.0
2005-03-24 14:24:00,5.72435,5.72442,5.72325,5.72413,13000000.0
2005-03-24 14:25:00,5.72505,5.72505,5.72391,5.72488,15000000.0
2005-03-24 14:26:00,5.72426,5.72481,5.72386,5.72439,8000000.0
2005-03-24 14:27:00,5.72447,5.72546,5.72405,5.72546,10000000.0
2005-03-24 14:28:00,5.72394,5.72518,5.72385,5.72385,11000000.0
2005-03-24 14:29:00,5.72461,5.72477,5.72316,5.72383,21000000.0
2005-03-24 14:30:00,5.7239,5.72509,5.72359,5.72509,11000000.0
2005-03-24 14:31:00,5.72533,5.72545,5.72461,5.72502,17000000.0
2005-03-24 14:32:00,5.72497,5.72585,5.72497,5.72546,15000000.0
2005-03-24 14:33:00,5.72515,5.72515,5.72349,5.72484,8000000.0
2005-03-24 14:34:00,5.72429,5.72547,5.72398,5.72502,9000000.0
2005-03-24 14:35:00,5.72368,5.72521,5.72368,5.72521,11000000.0
2005-03-24 14:36:00,5.72464,5.72566,5.72395,5.72566,15000000.0
2005-03-24 14:37:00,5.72623,5.72631,5.72518,5.72518,8000000.0
2005-03-24 14:38:00,5.72611,5.72683,5.72577,5.7266,10000000.0
2005-03-24 14:39:00,5.72625,5.72653,5.72542,5.72647,19000000.0
2005-03-24 14:40:00,5.72636,5.72726,5.72636,5.72723,15000000.0
2005-03-24 14:41:00,5.72693,5.72742,5.7263,5.72718,15000000.0
2005-03-24 14:42:00,5.72779,5.72779,5.72669,5.72734,17000000.0
2005-03-24 14:43:00,5.72809,5.72881,5.72728,5.72787,15000000.0
2005-03-24 14:44:00,5.72843,5.72889,5.72808,5.72814,15000000.0
2005-03-24 14:45:00,5.72753,5.72865,5.72753,5.72849,9000000.0
2005-03-24 14:46:00,5.72895,5.72895,5.72813,5.72819,11000000.0
2005-03-24 14:47:00,5.72802,5.72977,5.72752,5.72923,12000000.0
2005-03-24 14:48:00,5.72981,5.72981,5.72766,5.72766,12000000.0
2005-03-24 14:49:00,5.72906,5.7292,5.7283,5.7284,12000000.0
2005-03-24 14:50:00,5.72891,5.73011,5.72891,5.72975,15000000.0
2005-03-24 14:51:00,5.7303,5.7303,5.72846,5.72846,10000000.0
2005-03-24 14:52:00,5.72654,5.7289,5.72518,5.72793,13000000.0
2005-03-24 14:53:00,5.72967,5.7306,5.72859,5.7306,13000000.0
2005-03-24 14:54:00,5.7299,5.73035,5.72924,5.73022,9000000.0
2005-03-24 14:55:00,5.73017,5.73048,5.72951,5.73022,16000000.0
2005-03-24 14:56:00,5.73037,5.73088,5.72909,5.72909,15000000.0
2005-03-24 14:57:00,5.72924,5.72931,5.72811,5.72821,15000000.0
2005-03-24 14:58:00,5.72797,5.72904,5.72797,5.72826,11000000.0
2005-03-24 14:59:00,5.72837,5.72916,5.72817,5.72865,14000000.0
2005-03-24 15:00:00,5.73003,5.73022,5.7294,5.72995,18000000.0
2005-03-24 15:01:00,5.72968,5.72992,5.72786,5.72786,12000000.0
2005-03-24 15:02:00,5.72948,5.72992,5.72813,5.72888,7000000.0
2005-03-24 15:03:00,5.72954,5.73023,5.72892,5.73023,18000000.0
2005-03-24 15:04:00,5.72959,5.72965,5.72883,5.72944,21000000.0
2005-03-24 15:05:00,5.73017,5.73017,5.72912,5.72995,13000000.0
2005-03-24 15:06:00,5.73121,5.73212,5.73056,5.7306,14000000.0
2005-03-24 15:07:00,5.73211,5.73358,5.73209,5.73327,22000000.0
2005-03-24 15:08:00,5.73247,5.73335,5.7314,5.73335,10000000.0
2005-03-24 15:09:00,5.73372,5.73484,5.73372,5.73441,9000000.0
2005-03-24 15:10:00,5.73422,5.73429,5.73287,5.73289,14000000.0
2005-03-24 15:11:00,5.7321,5.73329,5.7317,5.73262,12000000.0
2005-03-24 15:12:00,5.73274,5.73287,5.73134,5.73187,13000000.0
2005-03-24 15:13:00,5.73183,5.73185,5.731,5.73185,12000000.0
2005-03-24 15:14:00,5.7325,5.73284,5.73146,5.73241,10000000.0
2005-03-24 15:15:00,5.7321,5.73344,5.73165,5.73344,16000000.0
2005-03-24 15:16:00,5.733,5.73405,5.7328,5.73405,15000000.0
2005-03-24 15:17:00,5.73429,5.73492,5.73384,5.73492,14000000.0
2005-03-24 15:18:00,5.7342,5.73467,5.73316,5.73347,12000000.0
2005-03-24 15:19:00,5.73421,5.73429,5.73309,5.73309,11000000.0
2005-03-24 15:20:00,5.73309,5.73426,5.73309,5.73385,14000000.0
2005-03-24 15:21:00,5.73444,5.73444,5.7336,5.73361,14000000.0
2005-03-24 15:22:00,5.73389,5.73395,5.73277,5.73395,10000000.0
2005-03-24 15:23:00,5.73431,5.73457,5.73331,5.73429,11000000.0
2005-03-24 15:24:00,5.73439,5.7347,5.73382,5.73382,10000000.0
2005-03-24 15:25:00,5.73495,5.73495,5.7327,5.7327,16000000.0
2005-03-24 15:26:00,5.73302,5.73325,5.73272,5.73312,15000000.0
2005-03-24 15:27:00,5.73359,5.73359,5.73304,5.73352,10000000.0
2005-03-24 15:28:00,5.73424,5.73438,5.73334,5.73364,11000000.0
2005-03-24 15:29:00,5.73364,5.73368,5.73281,5.73294,19000000.0
2005-03-24 15:30:00,5.73119,5.73126,5.72907,5.72947,10000000.0
2005-03-24 15:31:00,5.72944,5.7308,5.72829,5.73045,14000000.0
2005-03-24 15:32:00,5.73139,5.73226,5.73054,5.73205,12000000.0
2005-03-24 15:33:00,5.73234,5.73514,5.73234,5.73421,20000000.0
2005-03-24 15:34:00,5.73457,5.73457,5.73313,5.73313,12000000.0
2005-03-24 15:35:00,5.73336,5.73404,5.73233,5.73317,12000000.0
2005-03-24 15:36:00,5.73193,5.73253,5.73113,5.73179,10000000.0
2005-03-24 15:37:00,5.73188,5.73355,5.73188,5.73199,10000000.0
2005-03-24 15:38:00,5.73161,5.73161,5.73063,5.73128,13000000.0
2005-03-24 15:39:00,5.73016,5.73016,5.72819,5.72823,7000000.0
2005-03-24 15:40:00,5.72657,5.72883,5.72561,5.72629,10000000.0
2005-03-24 15:41:00,5.72459,5.72634,5.72453,5.72604,9000000.0
2005-03-24 15:42:00,5.72542,5.72587,5.72513,5.72513,13000000.0
2005-03-24 15:43:00,5.72444,5.72451,5.72193,5.72265,16000000.0
2005-03-24 15:44:00,5.72299,5.72299,5.72071,5.72158,14000000.0
2005-03-24 15:45:00,5.7213,5.723,5.7208,5.72224,15000000.0
2005-03-24 15:46:00,5.72296,5.72449,5.72296,5.72388,13000000.0
2005-03-24 15:47:00,5.72386,5.72504,5.72368,5.72461,9000000.0
2005-03-24 15:48:00,5.72638,5.72656,5.72535,5.72586,21000000.0
2005-03-24 15:49:00,5.7259,5.72689,5.7256,5.72666,23000000.0
2005-03-24 15:50:00,5.72562,5.72655,5.72513,5.72655,12000000.0
2005-03-24 15:51:00,5.72784,5.7305,5.72784,5.73008,19000000.0
2005-03-24 15:52:00,5.73032,5.73057,5.7291,5.73002,15000000.0
2005-03-24 15:53:00,5.73171,5.7318,5.73026,5.73065,14000000.0
2005-03-24 15:54:00,5.73041,5.73041,5.72811,5.73022,15000000.0
2005-03-24 15:55:00,5.73002,5.73022,5.72831,5.72831,12000000.0
2005-03-24 15:56:00,5.72929,5.72977,5.72871,5.72871,18000000.0
2005-03-24 15:57:00,5.72953,5.72961,5.72824,5.72906,10000000.0
2005-03-24 15:58:00,5.7295,5.72991,5.72874,5.72901,22000000.0
2005-03-24 15:59:00,5.72978,5.72992,5.72788,5.72894,12000000.0
2005-03-24 16:00:00,5.72764,5.72783,5.72624,5.72746,12000000.0
2005-03-24 16:01:00,5.72667,5.72745,5.72646,5.72745,12000000.0
2005-03-24 16:02:00,5.72663,5.72733,5.7259,5.72629,13000000.0
2005-03-24 16:03:00,5.72458,5.72506,5.7241,5.72431,13000000.0
2005-03-24 16:04:00,5.72385,5.72492,5.72385,5.72492,11000000.0
2005-03-24 16:05:00,5.72467,5.72708,5.72467,5.72651,9000000.0
2005-03-24 16:06:00,5.72762,5.72762,5.72658,5.7267,14000000.0
2005-03-24 16:07:00,5.72665,5.72711,5.72591,5.72686,15000000.0
2005-03-24 16:08:00,5.72713,5.72713,5.72568,5.726,15000000.0
2005-03-24 16:09:00,5.72468,5.72491,5.72338,5.72338,17000000.0
2005-03-24 16:10:00,5.72403,5.72403,5.72256,5.72388,14000000.0
2005-03-24 16:11:00,5.72468,5.72492,5.72449,5.72486,9000000.0
2005-03-24 16:12:00,5.72545,5.72696,5.72534,5.72696,15000000.0
2005-03-24 16:13:00,5.72716,5.72726,5.72596,5.72675,14000000.0
2005-03-24 16:14:00,5.72631,5.72815,5.72631,5.72732,12000000.0
2005-03-24 16:15:00,5.72664,5.72805,5.72647,5.7279,14000000.0
2005-03-24 16:16:00,5.72743,5.72848,5.72743,5.72821,13000000.0
2005-03-24 16:17:00,5.72868,5.72935,5.72781,5.72935,18000000.0
2005-03-24 16:18:00,5.72953,5.73002,5.72898,5.72957,13000000.0
2005-03-24 16:19:00,5.72844,5.7293,5.72774,5.7293,8000000.0
2005-03-24 16:20:00,5.72934,5.72972,5.72788,5.72788,13000000.0
2005-03-24 16:21:00,5.72938,5.73025,5.72836,5.72836,12000000.0
2005-03-24 16:22:00,5.72935,5.72935,5.72752,5.72854,11000000.0
2005-03-24 16:23:00,5.72849,5.72945,5.72732,5.72945,14000000.0
2005-03-24 16:24:00,5.72871,5.72925,5.72733,5.72925,15000000.0
2005-03-24 16:25:00,5.72935,5.72996,5.72906,5.72937,11000000.0
2005-03-24 16:26:00,5.72883,5.72952,5.72808,5.72929,8000000.0
2005-03-24 16:27:00,5.73009,5.73128,5.73009,5.73128,10000000.0
2005-03-24 16:28:00,5.73111,5.7327,5.73111,5.73237,15000000.0
2005-03-24 16:29:00,5.73175,5.73286,5.73136,5.73206,7000000.0
2005-03-24 16:30:00,5.73177,5.73297,5.73177,5.7328,16000000.0
2005-03-24 16:31:00,5.73298,5.73376,5.73264,5.73363,14000000.0
2005-03-24 16:32:00,5.73384,5.73384,5.7325,5.7325,7000000.0
2005-03-24 16:33:00,5.73102,5.73212,5.73102,5.73182,8000000.0
2005-03-24 16:34:00,5.73117,5.73125,5.73022,5.73108,8000000.0
2005-03-24 16:35:00,5.73085,5.73167,5.73085,5.73167,9000000.0
2005-03-24 16:36:00,5.73185,5.73188,5.73119,5.73163,13000000.0
2005-03-24 16:37:00,5.73133,5.73149,5.73012,5.73059,18000000.0
2005-03-24 16:38:00,5.72998,5.73045,5.72969,5.73031,18000000.0
2005-03-24 16:39:00,5.73031,5.7306,5.72906,5.72973,20000000.0
2005-03-24 16:40:00,5.72813,5.73065,5.72813,5.73052,13000000.0
2005-03-24 16:41:00,5.72999,5.73032,5.72946,5.72973,20000000.0
2005-03-24 16:42:00,5.73003,5.73089,5.72921,5.73089,18000000.0
2005-03-24 16:43:00,5.73127,5.73242,5.73125,5.73242,15000000.0
2005-03-24 16:44:00,5.73226,5.73262,5.73171,5.73262,20000000.0
2005-03-24 16:45:00,5.73174,5.73288,5.73174,5.73226,13000000.0
2005-03-24 16:46:00,5.73302,5.73305,5.73196,5.73196,15000000.0
2005-03-24 16:47:00,5.73067,5.73231,5.73067,5.7319,8000000.0
2005-03-24 16:48:00,5.73281,5.73307,5.73247,5.73252,11000000.0
2005-03-24 16:49:00,5.73284,5.73297,5.7323,5.7323,12000000.0
2005-03-24 16:50:00,5.73179,5.7324,5.73149,5.73196,15000000.0
2005-03-24 16:51:00,5.73293,5.73293,5.73116,5.73186,18000000.0
2005-03-24 16:52:00,5.73236,5.73236,5.73118,5.7312,14000000.0
2005-03-24 16:53:00,5.73128,5.73128,5.73026,5.73077,8000000.0
2005-03-24 16:54:00,5.73087,5.73182,5.73062,5.73182,11000000.0
2005-03-24 16:55:00,5.73084,5.73101,5.72968,5.72979,12000000.0
2005-03-24 16:56:00,5.72947,5.7296,5.72828,5.72828,10000000.0
2005-03-24 16:57:00,5.72931,5.7302,5.7293,5.72972,8000000.0
2005-03-24 16:58:00,5.72869,5.72903,5.72786,5.72847,9000000.0
2005-03-24 16:59:00,5.72813,5.72916,5.72813,5.72883,13000000.0
2005-03-24 17:00:00,5.72965,5.73037,5.72913,5.7303,11000000.0
2005-03-24 17:01:00,5.73007,5.73084,5.72901,5.72947,12000000.0
2005-03-24 17:02:00,5.72913,5.72942,5.72869,5.72942,10000000.0
2005-03-24 17:03:00,5.72965,5.72972,5.72854,5.72874,16000000.0
2005-03-24 17:04:00,5.7291,5.72931,5.72842,5.72852,13000000.0
2005-03-24 17:05:00,5.72803,5.72947,5.72777,5.7294,16000000.0
2005-03-24 17:06:00,5.73032,5.73072,5.72978,5.73056,12000000.0
2005-03-24 17:07:00,5.73052,5.73089,5.72969,5.73089,8000000.0
2005-03-24 17:08:00,5.73099,5.73111,5.73023,5.73064,21000000.0
2005-03-24 17:09:00,5.73167,5.73302,5.73145,5.73293,16000000.0
2005-03-24 17:10:00,5.73291,5.73371,5.73267,5.73371,11000000.0
2005-03-24 17:11:00,5.73235,5.73235,5.7314,5.73151,11000000.0
2005-03-24 17:12:00,5.7312,5.7323,5.7312,5.73219,9000000.0
2005-03-24 17:13:00,5.73224,5.73224,5.73078,5.73109,9000000.0
2005-03-24 17:14:00,5.73194,5.73317,5.73179,5.73317,17000000.0
2005-03-24 17:15:00,5.73284,5.73284,5.73169,5.73214,11000000.0
2005-03-24 17:16:00,5.73195,5.73252,5.73155,5.73155,15000000.0
2005-03-24 17:17:00,5.73223,5.7325,5.73175,5.73216,13000000.0
2005-03-24 17:18:00,5.73316,5.73398,5.73289,5.73397,15000000.0
2005-03-24 17:19:00,5.73353,5.73361,5.73171,5.73361,17000000.0
2005-03-24 17:20:00,5.7338,5.73756,5.73355,5.73756,12000000.0
2005-03-24 17:21:00,5.73932,5.73977,5.73867,5.73867,7000000.0
2005-03-24 17:22:00,5.73903,5.73999,5.73852,5.73852,14000000.0
2005-03-24 17:23:00,5.73881,5.73892,5.73789,5.73807,13000000.0
2005-03-24 17:24:00,5.73796,5.73796,5.736,5.736,9000000.0
2005-03-24 17:25:00,5.73628,5.73628,5.73507,5.73557,11000000.0
2005-03-24 17:26:00,5.73502,5.736,5.73435,5.736,16000000.0
2005-03-24 17:27:00,5.73561,5.73595,5.7352,5.7356,9000000.0
2005-03-24 17:28:00,5.73568,5.73571,5.7345,5.73452,15000000.0
2005-03-24 17:29:00,5.7351,5.73535,5.73442,5.73486,11000000.0
2005-03-24 17:30:00,5.73471,5.73516,5.7333,5.73485,19000000.0
2005-03-24 17:31:00,5.73471,5.73614,5.73471,5.73524,11000000.0
2005-03-24 17:32:00,5.73485,5.73508,5.73406,5.73444,9000000.0
2005-03-24 17:33:00,5.73442,5.73485,5.73393,5.73455,10000000.0
2005-03-24 17:34:00,5.73488,5.73618,5.73486,5.73615,14000000.0
2005-03-24 17:35:00,5.73638,5.7371,5.73612,5.73658,13000000.0
2005-03-24 17:36:00,5.73693,5.73774,5.73653,5.73774,11000000.0
2005-03-24 17:37:00,5.73745,5.73821,5.7367,5.73775,15000000.0
2005-03-24 17:38:00,5.73754,5.73771,5.73667,5.73771,17000000.0
2005-03-24 17:39:00,5.73708,5.73708,5.73617,5.73657,8000000.0
2005-03-24 17:40:00,5.73663,5.73818,5.73617,5.73818,12000000.0
2005-03-24 17:41:00,5.73865,5.73904,5.73813,5.73884,21000000.0
2005-03-24 17:42:00,5.73858,5.7398,5.73858,5.73919,13000000.0
2005-03-24 17:43:00,5.73928,5.74032,5.73817,5.74032,11000000.0
2005-03-24 17:44:00,5.73959,5.74075,5.73956,5.74021,19000000.0
2005-03-24 17:45:00,5.74023,5.74023,5.73859,5.73859,10000000.0
2005-03-24 17:46:00,5.73871,5.73908,5.73824,5.73887,13000000.0
2005-03-24 17:47:00,5.7379,5.7393,5.7379,5.73861,9000000.0
2005-03-24 17:48:00,5.73914,5.73914,5.73792,5.73887,14000000.0
2005-03-24 17:49:00,5.73983,5.74147,5.73983,5.74111,14000000.0
2005-03-24 17:50:00,5.74126,5.74245,5.74114,5.74186,17000000.0
2005-03-24 17:51:00,5.74143,5.74143,5.74009,5.74066,13000000.0
2005-03-24 17:52:00,5.7418,5.74368,5.74154,5.74368,24000000.0
2005-03-24 17:53:00,5.74331,5.74425,5.74331,5.74371,16000000.0
2005-03-24 17:54:00,5.7435,5.74392,5.74274,5.74297,16000000.0
2005-03-24 17:55:00,5.74228,5.74285,5.7413,5.74284,13000000.0
2005-03-24 17:56:00,5.74277,5.74319,5.74213,5.74252,15000000.0
2005-03-24 17:57:00,5.74225,5.74248,5.74154,5.7417,10000000.0
2005-03-24 17:58:00,5.74124,5.74163,5.74052,5.74052,15000000.0
2005-03-24 17:59:00,5.73928,5.73945,5.73799,5.7388,13000000.0
2005-03-24 18:00:00,5.73915,5.74033,5.73805,5.73805,7000000.0
2005-03-24 18:01:00,5.73909,5.73909,5.73658,5.7371,18000000.0
2005-03-24 18:02:00,5.7363,5.7363,5.73378,5.73436,17000000.0
2005-03-24 18:03:00,5.73428,5.73502,5.73357,5.73502,16000000.0
2005-03-24 18:04:00,5.7358,5.73624,5.73547,5.73559,14000000.0
2005-03-24 18:05:00,5.73643,5.73643,5.73563,5.73587,13000000.0
2005-03-24 18:06:00,5.73528,5.73602,5.73391,5.73429,18000000.0
2005-03-24 18:07:00,5.73478,5.73478,5.73338,5.73338,12000000.0
2005-03-24 18:08:00,5.73306,5.73422,5.73306,5.7339,18000000.0
2005-03-24 18:09:00,5.73428,5.73492,5.73344,5.7347,12000000.0
2005-03-24 18:10:00,5.73479,5.73548,5.73467,5.73548,13000000.0
2005-03-24 18:11:00,5.73522,5.73522,5.734,5.73485,10000000.0
2005-03-24 18:12:00,5.73526,5.73542,5.7343,5.73443,11000000.0
2005-03-24 18:13:00,5.73477,5.73477,5.73385,5.73385,14000000.0
2005-03-24 18:14:00,5.73432,5.73547,5.73381,5.73506,10000000.0
2005-03-24 18:15:00,5.73684,5.73691,5.73607,5.73607,10000000.0
2005-03-24 18:16:00,5.7362,5.7362,5.7347,5.73566,9000000.0
2005-03-24 18:17:00,5.73611,5.73618,5.73553,5.7358,18000000.0
2005-03-24 18:18:00,5.73593,5.73666,5.73557,5.73612,14000000.0
2005-03-24 18:19:00,5.73686,5.7373,5.73647,5.73689,10000000.0
2005-03-24 18:20:00,5.73727,5.73748,5.73658,5.73727,15000000.0
2005-03-24 18:21:00,5.73744,5.7375,5.7365,5.73725,18000000.0
2005-03-24 18:22:00,5.73718,5.73754,5.73628,5.73645,14000000.0
2005-03-24 18:23:00,5.73626,5.73727,5.73613,5.73699,7000000.0
2005-03-24 18:24:00,5.73625,5.73728,5.73625,5.73643,9000000.0
2005-03-24 18:25:00,5.7364,5.73664,5.7358,5.73655,13000000.0
2005-03-24 18:26:00,5.73685,5.73685,5.73638,5.73648,16000000.0
2005-03-24 18:27:00,5.73652,5.73695,5.7361,5.73695,14000000.0
2005-03-24 18:28:00,5.7366,5.73846,5.7366,5.73837,13000000.0
2005-03-24 18:29:00,5.73872,5.73907,5.73823,5.73877,11000000.0
2005-03-24 18:30:00,5.73947,5.7409,5.73947,5.74027,16000000.0
2005-03-24 18:31:00,5.74017,5.74017,5.73831,5.73874,12000000.0
2005-03-24 18:32:00,5.73811,5.73924,5.73791,5.73824,11000000.0
2005-03-24 18:33:00,5.73693,5.73773,5.73622,5.73753,13000000.0
2005-03-24 18:34:00,5.73879,5.74018,5.73855,5.74018,13000000.0
2005-03-24 18:35:00,5.73925,5.74014,5.73814,5.73814,18000000.0
2005-03-24 18:36:00,5.73936,5.74095,5.73936,5.74095,18000000.0
2005-03-24 18:37:00,5.74168,5.744,5.74168,5.74382,18000000.0
2005-03-24 18:38:00,5.74337,5.74423,5.74323,5.74379,11000000.0
2005-03-24 18:39:00,5.74411,5.74411,5.74194,5.74233,11000000.0
2005-03-24 18:40:00,5.7432,5.74419,5.74281,5.74389,14000000.0
2005-03-24 18:41:00,5.7434,5.7434,5.74096,5.74171,16000000.0
2005-03-24 18:42:00,5.74264,5.74421,5.74219,5.74352,14000000.0
2005-03-24 18:43:00,5.74344,5.74445,5.74338,5.7442,10000000.0
2005-03-24 18:44:00,5.74447,5.74486,5.74403,5.74477,13000000.0
2005-03-24 18:45:00,5.74461,5.74461,5.74303,5.74303,13000000.0
2005-03-24 18:46:00,5.74405,5.74405,5.74286,5.74301,12000000.0
2005-03-24 18:47:00,5.74322,5.74341,5.7419,5.74222,14000000.0
2005-03-24 18:48:00,5.74309,5.7432,5.74239,5.74257,15000000.0
2005-03-24 18:49:00,5.7427,5.74275,5.74186,5.74186,12000000.0
2005-03-24 18:50:00,5.74163,5.74225,5.7412,5.7412,9000000.0
2005-03-24 18:51:00,5.74078,5.74169,5.74003,5.74003,17000000.0
2005-03-24 18:52:00,5.7408,5.7428,5.7408,5.7428,9000000.0
2005-03-24 18:53:00,5.74287,5.74333,5.74161,5.74274,14000000.0
2005-03-24 18:54:00,5.74291,5.74317,5.74227,5.74297,14000000.0
2005-03-24 18:55:00,5.74305,5.74388,5.74305,5.74321,10000000.0
2005-03-24 18:56:00,5.74314,5.74321,5.74157,5.74307,16000000.0
2005-03-24 18:57:00,5.74216,5.74348,5.74216,5.74302,17000000.0
2005-03-24 18:58:00,5.7428,5.74411,5.7428,5.743,14000000.0
2005-03-24 18:59:00,5.74279,5.74401,5.74269,5.74401,14000000.0
2005-03-24 19:00:00,5.7436,5.74394,5.74287,5.74394,15000000.0
2005-03-24 19:01:00,5.74553,5.74651,5.74553,5.74629,15000000.0
2005-03-24 19:02:00,5.74664,5.74664,5.74489,5.74554,14000000.0
2005-03-24 19:03:00,5.74512,5.74588,5.745,5.74532,14000000.0
2005-03-24 19:04:00,5.74421,5.74551,5.74421,5.74551,12000000.0
2005-03-24 19:05:00,5.74583,5.7465,5.74556,5.74625,15000000.0
2005-03-24 19:06:00,5.74656,5.74785,5.74599,5.74785,16000000.0
2005-03-24 19:07:00,5.74801,5.74842,5.74732,5.74802,20000000.0
2005-03-24 19:08:00,5.74779,5.74854,5.74751,5.74751,8000000.0
2005-03-24 19:09:00,5.74685,5.74758,5.74576,5.74576,17000000.0
2005-03-24 19:10:00,5.7455,5.74569,5.74341,5.7435,9000000.0
2005-03-24 19:11:00,5.74318,5.74408,5.74266,5.74289,16000000.0
2005-03-24 19:12:00,5.74423,5.74432,5.7429,5.74432,13000000.0
2005-03-24 19:13:00,5.74415,5.74427,5.74354,5.7437,10000000.0
2005-03-24 19:14:00,5.74293,5.74293,5.741,5.741,20000000.0
2005-03-24 19:15:00,5.74099,5.74201,5.74055,5.74101,12000000.0
2005-03-24 19:16:00,5.74222,5.7424,5.7412,5.7424,8000000.0
2005-03-24 19:17:00,5.74332,5.74332,5.74109,5.74207,18000000.0
2005-03-24 19:18:00,5.74314,5.74368,5.74271,5.74271,11000000.0
2005-03-24 19:19:00,5.74242,5.74278,5.74104,5.74208,12000000.0
2005-03-24 19:20:00,5.74217,5.74219,5.74131,5.74219,14000000.0
2005-03-24 19:21:00,5.74235,5.74259,5.74083,5.74183,13000000.0
2005-03-24 19:22:00,5.74224,5.74226,5.74163,5.74188,12000000.0
2005-03-24 19:23:00,5.74228,5.74366,5.74159,5.74197,14000000.0
2005-03-24 19:24:00,5.74198,5.74207,5.74148,5.74184,19000000.0
2005-03-24 19:25:00,5.74153,5.74204,5.74048,5.7409,8000000.0
2005-03-24 19:26:00,5.742,5.74219,5.74124,5.74174,7000000.0
2005-03-24 19:27:00,5.74177,5.74202,5.74081,5.74081,20000000.0
2005-03-24 19:28:00,5.74115,5.74149,5.73991,5.74052,17000000.0
2005-03-24 19:29:00,5.7405,5.74078,5.74019,5.74063,10000000.0
2005-03-24 19:30:00,5.73922,5.74062,5.73922,5.7394,15000000.0
2005-03-24 19:31:00,5.73998,5.74109,5.73977,5.74109,11000000.0
2005-03-24 19:32:00,5.74184,5.74201,5.74102,5.74196,9000000.0
2005-03-24 19:33:00,5.74105,5.74183,5.74068,5.74089,14000000.0
2005-03-24 19:34:00,5.74094,5.7422,5.74074,5.74074,17000000.0
2005-03-24 19:35:00,5.74163,5.74194,5.74123,5.74133,8000000.0
2005-03-24 19:36:00,5.74184,5.74252,5.74114,5.74127,15000000.0
2005-03-24 19:37:00,5.74103,5.74103,5.74043,5.74049,8000000.0
2005-03-24 19:38:00,5.74075,5.74075,5.73997,5.74055,15000000.0
2005-03-24 19:39:00,5.7401,5.74077,5.73989,5.74022,17000000.0
2005-03-24 19:40:00,5.73985,5.7409,5.73985,5.7409,16000000.0
2005-03-24 19:41:00,5.74029,5.74029,5.73877,5.73894,11000000.0
2005-03-24 19:42:00,5.73917,5.73969,5.73828,5.73937,15000000.0
2005-03-24 19:43:00,5.73955,5.74045,5.73887,5.73904,14000000.0
2005-03-24 19:44:00,5.7387,5.7387,5.73748,5.7377,14000000.0
2005-03-24 19:45:00,5.73852,5.73864,5.73792,5.73827,15000000.0
2005-03-24 19:46:00,5.73929,5.73933,5.73817,5.73817,15000000.0
2005-03-24 19:47:00,5.73964,5.7401,5.73887,5.73887,16000000.0
2005-03-24 19:48:00,5.74035,5.74035,5.74015,5.74028,16000000.0
2005-03-24 19:49:00,5.73953,5.74037,5.73953,5.74009,8000000.0
2005-03-24 19:50:00,5.74023,5.74082,5.73951,5.74082,9000000.0
2005-03-24 19:51:00,5.74039,5.74161,5.74009,5.74134,19000000.0
2005-03-24 19:52:00,5.73993,5.74142,5.73993,5.74128,11000000.0
2005-03-24 19:53:00,5.74197,5.74222,5.74137,5.74159,14000000.0
2005-03-24 19:54:00,5.74288,5.74288,5.74138,5.74267,18000000.0
2005-03-24 19:55:00,5.74299,5.7437,5.74236,5.74339,13000000.0
2005-03-24 19:56:00,5.74345,5.74357,5.74201,5.74332,10000000.0
2005-03-24 19:57:00,5.74273,5.74327,5.74212,5.74318,16000000.0
2005-03-24 19:58:00,5.74364,5.74375,5.74267,5.74355,15000000.0
2005-03-24 19:59:00,5.74361,5.74508,5.74361,5.74483,14000000.0
2005-03-24 20:00:00,5.74433,5.74451,5.74355,5.74404,11000000.0
2005-03-24 20:01:00,5.74388,5.74434,5.74371,5.74434,24000000.0
2005-03-24 20:02:00,5.74404,5.74497,5.74393,5.74484,11000000.0
2005-03-24 20:03:00,5.74495,5.74495,5.74314,5.74401,11000000.0
2005-03-24 20:04:00,5.74463,5.74619,5.74463,5.74602,10000000.0
2005-03-24 20:05:00,5.7457,5.74676,5.7447,5.74676,17000000.0
2005-03-24 20:06:00,5.74581,5.74609,5.74501,5.74609,10000000.0
2005-03-24 20:07:00,5.74606,5.74672,5.74531,5.74672,14000000.0
2005-03-24 20:08:00,5.74556,5.74587,5.74499,5.74542,13000000.0
2005-03-24 20:09:00,5.74524,5.74601,5.74524,5.74568,11000000.0
2005-03-24 20:10:00,5.74622,5.74622,5.74443,5.74468,11000000.0
2005-03-24 20:11:00,5.74516,5.74551,5.74497,5.74503,9000000.0
2005-03-24 20:12:00,5.74452,5.74483,5.74358,5.74462,16000000.0
2005-03-24 20:13:00,5.74442,5.74448,5.7437,5.74448,11000000.0
2005-03-24 20:14:00,5.74417,5.74536,5.74417,5.74536,19000000.0
2005-03-24 20:15:00,5.74454,5.74464,5.74375,5.7441,13000000.0
2005-03-24 20:16:00,5.74443,5.74548,5.74443,5.74548,15000000.0
2005-03-24 20:17:00,5.7451,5.74584,5.74504,5.74584,8000000.0
2005-03-24 20:18:00,5.74601,5.74659,5.74581,5.74659,14000000.0
2005-03-24 20:19:00,5.7463,5.7463,5.74484,5.74587,14000000.0
2005-03-24 20:20:00,5.74648,5.74742,5.74587,5.74742,12000000.0
2005-03-24 20:21:00,5.74664,5.74716,5.74644,5.74716,9000000.0
2005-03-24 20:22:00,5.74729,5.74737,5.74628,5.74628,17000000.0
2005-03-24 20:23:00,5.7459,5.74699,5.74576,5.74669,11000000.0
2005-03-24 20:24:00,5.74824,5.74833,5.74708,5.7477,16000000.0
2005-03-24 20:25:00,5.74785,5.74946,5.74782,5.74946,11000000.0
2005-03-24 20:26:00,5.74875,5.74954,5.74809,5.74809,8000000.0
2005-03-24 20:27:00,5.74748,5.74759,5.74612,5.74612,13000000.0
2005-03-24 20:28:00,5.74679,5.74747,5.74612,5.74725,15000000.0
2005-03-24 20:29:00,5.7469,5.74726,5.74675,5.74715,16000000.0
2005-03-24 20:30:00,5.74681,5.74851,5.74681,5.74851,8000000.0
2005-03-24 20:31:00,5.74841,5.74866,5.74777,5.74853,18000000.0
2005-03-24 20:32:00,5.74738,5.74826,5.74685,5.74803,7000000.0
2005-03-24 20:33:00,5.74793,5.74983,5.74739,5.74983,13000000.0
2005-03-24 20:34:00,5.75019,5.75074,5.74987,5.75023,13000000.0
2005-03-24 20:35:00,5.74991,5.75007,5.74917,5.75005,9000000.0
2005-03-24 20:36:00,5.75117,5.75235,5.75078,5.75174,17000000.0
2005-03-24 20:37:00,5.75153,5.75221,5.75117,5.75221,14000000.0
2005-03-24 20:38:00,5.75167,5.75182,5.75074,5.75117,16000000.0
2005-03-24 20:39:00,5.75116,5.75116,5.75032,5.7508,14000000.0
2005-03-24 20:40:00,5.75075,5.75098,5.74999,5.75026,17000000.0
2005-03-24 20:41:00,5.74939,5.74974,5.74858,5.74869,16000000.0
2005-03-24 20:42:00,5.7485,5.74955,5.74794,5.74955,22000000.0
2005-03-24 20:43:00,5.75002,5.75021,5.74951,5.74951,18000000.0
2005-03-24 20:44:00,5.74875,5.74962,5.74808,5.74942,16000000.0
2005-03-24 20:45:00,5.74897,5.7495,5.74863,5.74926,8000000.0
2005-03-24 20:46:00,5.74893,5.74922,5.74852,5.74922,19000000.0
2005-03-24 20:47:00,5.74735,5.74852,5.74735,5.74773,12000000.0
2005-03-24 20:48:00,5.74806,5.74888,5.74806,5.74833,9000000.0
2005-03-24 20:49:00,5.74786,5.74807,5.74701,5.74775,19000000.0
2005-03-24 20:50:00,5.74828,5.74828,5.74719,5.74763,15000000.0
2005-03-24 20:51:00,5.74807,5.74867,5.74799,5.74862,9000000.0
2005-03-24 20:52:00,5.74799,5.748,5.74714,5.74796,11000000.0
2005-03-24 20:53:00,5.74793,5.74892,5.74793,5.74844,15000000.0
2005-03-24 20:54:00,5.74892,5.74905,5.74764,5.74905,12000000.0
2005-03-24 20:55:00,5.74928,5.74988,5.7485,5.7485,18000000.0
2005-03-24 20:56:00,5.74934,5.74942,5.74826,5.74876,12000000.0
2005-03-24 20:57:00,5.74935,5.74935,5.74882,5.74883,13000000.0
2005-03-24 20:58:00,5.7487,5.7487,5.74698,5.7477,11000000.0
2005-03-24 20:59:00,5.74779,5.7486,5.74746,5.74836,11000000.0
2005-03-24 21:00:00,5.74854,5.74907,5.74823,5.74823,17000000.0
2005-03-24 21:01:00,5.74811,5.74923,5.74811,5.74866,10000000.0
2005-03-24 21:02:00,5.74884,5.74935,5.74834,5.74834,8000000.0
2005-03-24 21:03:00,5.74837,5.74902,5.74739,5.74813,19000000.0
2005-03-24 21:04:00,5.74802,5.74925,5.74741,5.74912,18000000.0
2005-03-24 21:05:00,5.74901,5.74986,5.74877,5.74986,14000000.0
2005-03-24 21:06:00,5.75009,5.75053,5.74935,5.75053,12000000.0
2005-03-24 21:07:00,5.74993,5.75024,5.74974,5.75024,10000000.0
2005-03-24 21:08:00,5.7503,5.75072,5.7502,5.7502,14000000.0
2005-03-24 21:09:00,5.75118,5.75118,5.74995,5.75022,16000000.0
2005-03-24 21:10:00,5.75006,5.75062,5.74833,5.75062,15000000.0
2005-03-24 21:11:00,5.75101,5.75108,5.74981,5.74981,13000000.0
2005-03-24 21:12:00,5.74995,5.75035,5.74956,5.75035,10000000.0
2005-03-24 21:13:00,5.75078,5.75078,5.74941,5.74941,14000000.0
2005-03-24 21:14:00,5.74994,5.75032,5.7499,5.7499,10000000.0
2005-03-24 21:15:00,5.74974,5.74974,5.7486,5.74943,15000000.0
2005-03-24 21:16:00,5.74942,5.7497,5.74901,5.7497,11000000.0
2005-03-24 21:17:00,5.74916,5.74934,5.7488,5.74891,13000000.0
2005-03-24 21:18:00,5.74908,5.74908,5.74812,5.74889,17000000.0
2005-03-24 21:19:00,5.74852,5.7486,5.74757,5.74833,12000000.0
2005-03-24 21:20:00,5.74765,5.74888,5.74736,5.74888,14000000.0
2005-03-24 21:21:00,5.74859,5.74859,5.74767,5.7478,11000000.0
2005-03-24 21:22:00,5.74953,5.74966,5.749,5.74966,9000000.0
2005-03-24 21:23:00,5.75013,5.75066,5.74943,5.7502,7000000.0
2005-03-24 21:24:00,5.74983,5.75068,5.74971,5.74999,11000000.0
2005-03-24 21:25:00,5.74977,5.75004,5.74936,5.75001,7000000.0
2005-03-24 21:26:00,5.74914,5.74995,5.74914,5.74988,13000000.0
2005-03-24 21:27:00,5.74913,5.74982,5.749,5.74967,11000000.0
2005-03-24 21:28:00,5.74994,5.74994,5.74882,5.74899,15000000.0
2005-03-24 21:29:00,5.75027,5.75027,5.74897,5.74911,12000000.0
2005-03-24 21:30:00,5.74989,5.75013,5.74934,5.7494,10000000.0
2005-03-24 21:31:00,5.74912,5.74965,5.74912,5.74933,10000000.0
2005-03-24 21:32:00,5.74893,5.74939,5.74856,5.74856,12000000.0
2005-03-24 21:33:00,5.74686,5.74929,5.74686,5.74929,19000000.0
2005-03-24 21:34:00,5.74974,5.74974,5.74916,5.74956,8000000.0
2005-03-24 21:35:00,5.74962,5.7504,5.74962,5.74996,20000000.0
2005-03-24 21:36:00,5.74889,5.7509,5.74889,5.74981,19000000.0
2005-03-24 21:37:00,5.75127,5.75127,5.75031,5.75079,19000000.0
2005-03-24 21:38:00,5.74988,5.75043,5.74983,5.75015,13000000.0
2005-03-24 21:39:00,5.74996,5.75105,5.74939,5.75026,17000000.0
2005-03-24 21:40:00,5.7498,5.7506,5.7498,5.75025,7000000.0
2005-03-24 21:41:00,5.749,5.75046,5.74895,5.75046,11000000.0
2005-03-24 21:42:00,5.75084,5.75084,5.74965,5.75032,18000000.0
2005-03-24 21:43:00,5.74957,5.74957,5.7475,5.74907,13000000.0
2005-03-24 21:44:00,5.74991,5.74997,5.74908,5.74908,16000000.0
2005-03-24 21:45:00,5.74877,5.74984,5.74877,5.7498,11000000.0
2005-03-24 21:46:00,5.74941,5.7502,5.74941,5.74968,13000000.0
2005-03-24 21:47:00,5.75,5.75,5.7494,5.74997,13000000.0
2005-03-24 21:48:00,5.74974,5.7503,5.74945,5.74989,17000000.0
2005-03-24 21:49:00,5.74905,5.74978,5.74868,5.74947,8000000.0
2005-03-24 21:50:00,5.75037,5.75059,5.74979,5.75027,11000000.0
2005-03-24 21:51:00,5.74931,5.75119,5.74931,5.75119,13000000.0
2005-03-24 21:52:00,5.75046,5.75215,5.75046,5.75087,13000000.0
2005-03-24 21:53:00,5.75105,5.75128,5.75008,5.75128,14000000.0
2005-03-24 21:54:00,5.75164,5.75192,5.7516,5.75166,11000000.0
2005-03-24 21:55:00,5.75137,5.75165,5.75065,5.75152,17000000.0
2005-03-24 21:56:00,5.75131,5.75196,5.75071,5.75097,12000000.0
2005-03-24 21:57:00,5.75063,5.75179,5.75057,5.75122,16000000.0
2005-03-24 21:58:00,5.75151,5.75187,5.75039,5.75039,9000000.0
2005-03-24 21:59:00,5.75101,5.75145,5.74999,5.75145,18000000.0
2005-03-24 22:00:00,5.75125,5.75179,5.75103,5.75103,13000000.0
2005-03-24 22:01:00,5.7515,5.75222,5.75117,5.75205,11000000.0
2005-03-24 22:02:00,5.75272,5.75311,5.75239,5.75287,17000000.0
2005-03-24 22:03:00,5.75255,5.75305,5.7519,5.75264,23000000.0
2005-03-24 22:04:00,5.7529,5.75317,5.75283,5.75283,15000000.0
2005-03-24 22:05:00,5.75281,5.75281,5.75135,5.75211,14000000.0
2005-03-24 22:06:00,5.75109,5.75195,5.75109,5.75156,15000000.0
2005-03-24 22:07:00,5.75169,5.75169,5.75087,5.75091,9000000.0
2005-03-24 22:08:00,5.75202,5.75263,5.75202,5.75263,18000000.0
2005-03-24 22:09:00,5.75263,5.75263,5.75156,5.75226,11000000.0
2005-03-24 22:10:00,5.75192,5.75277,5.75192,5.75272,7000000.0
2005-03-24 22:11:00,5.75261,5.75261,5.75166,5.75166,8000000.0
2005-03-24 22:12:00,5.75199,5.7532,5.75199,5.75251,16000000.0
2005-03-24 22:13:00,5.75221,5.7523,5.75181,5.75207,24000000.0
2005-03-24 22:14:00,5.75183,5.75183,5.75104,5.75104,9000000.0
2005-03-24 22:15:00,5.75139,5.7517,5.75139,5.7515,10000000.0
2005-03-24 22:16:00,5.75178,5.75249,5.75178,5.75239,13000000.0
2005-03-24 22:17:00,5.75137,5.75185,5.75072,5.75178,20000000.0
2005-03-24 22:18:00,5.75207,5.75218,5.75112,5.75209,11000000.0
2005-03-24 22:19:00,5.75234,5.75327,5.75234,5.753,15000000.0
2005-03-24 22:20:00,5.75225,5.75265,5.75214,5.75242,16000000.0
2005-03-24 22:21:00,5.75289,5.75302,5.75234,5.75288,12000000.0
2005-03-24 22:22:00,5.75185,5.75268,5.75161,5.75268,14000000.0
2005-03-24 22:23:00,5.7528,5.7528,5.75212,5.75232,11000000.0
2005-03-24 22:24:00,5.75326,5.75328,5.75228,5.75328,16000000.0
2005-03-24 22:25:00,5.75339,5.75339,5.75177,5.75218,14000000.0
2005-03-24 22:26:00,5.75216,5.75297,5.75216,5.75259,10000000.0
2005-03-24 22:27:00,5.75227,5.75254,5.75123,5.75156,14000000.0
2005-03-24 22:28:00,5.75259,5.7531,5.75225,5.75255,12000000.0
2005-03-24 22:29:00,5.75234,5.75278,5.75195,5.75275,13000000.0
2005-03-24 22:30:00,5.75154,5.75237,5.75114,5.75221,8000000.0
2005-03-24 22:31:00,5.75238,5.75238,5.75144,5.75151,11000000.0
2005-03-24 22:32:00,5.75217,5.75231,5.75112,5.75112,20000000.0
2005-03-24 22:33:00,5.75183,5.75265,5.75135,5.75195,11000000.0
2005-03-24 22:34:00,5.75103,5.75204,5.75103,5.75204,10000000.0
2005-03-24 22:35:00,5.75094,5.75188,5.75094,5.75188,13000000.0
2005-03-24 22:36:00,5.75061,5.7516,5.75061,5.75155,9000000.0
2005-03-24 22:37:00,5.75127,5.75127,5.75026,5.75026,13000000.0
2005-03-24 22:38:00,5.75153,5.7518,5.75097,5.7518,9000000.0
2005-03-24 22:39:00,5.75116,5.75116,5.74999,5.75023,12000000.0
2005-03-24 22:40:00,5.75135,5.7515,5.74964,5.74964,9000000.0
2005-03-24 22:41:00,5.75065,5.75102,5.7505,5.75102,14000000.0
2005-03-24 22:42:00,5.75108,5.75134,5.7504,5.75118,13000000.0
2005-03-24 22:43:00,5.75004,5.75037,5.74943,5.74943,12000000.0
2005-03-24 22:44:00,5.74931,5.75066,5.74931,5.75066,15000000.0
2005-03-24 22:45:00,5.74985,5.75057,5.74939,5.75016,13000000.0
2005-03-24 22:46:00,5.751,5.751,5.74944,5.74984,14000000.0
2005-03-24 22:47:00,5.75023,5.75079,5.75023,5.75075,15000000.0
2005-03-24 22:48:00,5.75068,5.75156,5.75068,5.75153,13000000.0
2005-03-24 22:49:00,5.75099,5.75099,5.7505,5.75077,13000000.0
2005-03-24 22:50:00,5.7508,5.7514,5.75035,5.75051,15000000.0
2005-03-24 22:51:00,5.75046,5.7509,5.75037,5.75056,14000000.0
2005-03-24 22:52:00,5.75078,5.75078,5.7492,5.7492,9000000.0
2005-03-24 22:53:00,5.75034,5.75055,5.74922,5.75055,15000000.0
2005-03-24 22:54:00,5.75108,5.75108,5.75037,5.75056,17000000.0
2005-03-24 22:55:00,5.75024,5.75096,5.75024,5.75029,16000000.0
2005-03-24 22:56:00,5.75006,5.75039,5.74931,5.74931,13000000.0
2005-03-24 22:57:00,5.75096,5.75128,5.75089,5.75089,8000000.0
2005-03-24 22:58:00,5.7513,5.7513,5.7506,5.75078,8000000.0
2005-03-24 22:59:00,5.7504,5.7509,5.7494,5.7494,19000000.0
2005-03-24 23:00:00,5.74948,5.75055,5.74948,5.75055,10000000.0
2005-03-24 23:01:00,5.75072,5.75072,5.7498,5.75036,7000000.0
2005-03-24 23:02:00,5.74987,5.75092,5.74987,5.75045,15000000.0
2005-03-24 23:03:00,5.74974,5.75144,5.74974,5.75144,17000000.0
2005-03-24 23:04:00,5.75107,5.75116,5.75061,5.75083,19000000.0
2005-03-24 23:05:00,5.75133,5.75135,5.75004,5.7513,9000000.0
2005-03-24 23:06:00,5.75169,5.75169,5.74983,5.74983,12000000.0
2005-03-24 23:07:00,5.75016,5.75126,5.75016,5.75113,14000000.0
2005-03-24 23:08:00,5.75144,5.75168,5.75046,5.75168,16000000.0
2005-03-24 23:09:00,5.75145,5.75163,5.75084,5.75163,9000000.0
2005-03-24 23:10:00,5.75136,5.75188,5.75096,5.75188,12000000.0
2005-03-24 23:11:00,5.75158,5.75177,5.7511,5.7511,14000000.0
2005-03-24 23:12:00,5.75161,5.75232,5.75161,5.7523,7000000.0
2005-03-24 23:13:00,5.75069,5.75083,5.75008,5.75082,14000000.0
2005-03-24 23:14:00,5.75139,5.75139,5.75019,5.75054,19000000.0
2005-03-24 23:15:00,5.75121,5.75141,5.75091,5.75141,13000000.0
2005-03-24 23:16:00,5.75126,5.75126,5.75074,5.75082,15000000.0
2005-03-24 23:17:00,5.75115,5.75115,5.7499,5.75072,11000000.0
2005-03-24 23:18:00,5.7515,5.7515,5.7501,5.7502,12000000.0
2005-03-24 23:19:00,5.75127,5.75127,5.75001,5.75001,14000000.0
2005-03-24 23:20:00,5.75016,5.75053,5.75004,5.75035,19000000.0
2005-03-24 23:21:00,5.75025,5.75043,5.74973,5.74973,7000000.0
2005-03-24 23:22:00,5.74988,5.75113,5.74988,5.75112,15000000.0
2005-03-24 23:23:00,5.75057,5.75099,5.75035,5.75063,11000000.0
2005-03-24 23:24:00,5.75036,5.75136,5.75036,5.75119,14000000.0
2005-03-24 23:25:00,5.75118,5.75118,5.75024,5.75032,11000000.0
2005-03-24 23:26:00,5.75076,5.75169,5.75053,5.75053,14000000.0
2005-03-24 23:27:00,5.75125,5.75192,5.75123,5.75192,11000000.0
2005-03-24 23:28:00,5.7519,5.7519,5.75097,5.75114,12000000.0
2005-03-24 23:29:00,5.75099,5.75159,5.75028,5.75028,16000000.0
2005-03-24 23:30:00,5.75012,5.75051,5.75012,5.75027,20000000.0
2005-03-24 23:31:00,5.75121,5.75121,5.74986,5.75043,11000000.0
2005-03-24 23:32:00,5.74942,5.75097,5.74907,5.75097,16000000.0
2005-03-24 23:33:00,5.75038,5.75042,5.74949,5.7495,12000000.0
2005-03-24 23:34:00,5.74975,5.75024,5.74923,5.75019,13000000.0
2005-03-24 23:35:00,5.74863,5.74992,5.74843,5.74843,9000000.0
2005-03-24 23:36:00,5.75006,5.75006,5.74936,5.74975,9000000.0
2005-03-24 23:37:00,5.75085,5.75092,5.74999,5.75078,14000000.0
2005-03-24 23:38:00,5.7503,5.75057,5.75002,5.75002,13000000.0
2005-03-24 23:39:00,5.75044,5.75118,5.75029,5.75118,17000000.0
2005-03-24 23:40:00,5.7513,5.7513,5.75023,5.75102,12000000.0
2005-03-24 23:41:00,5.75113,5.75113,5.75008,5.75078,17000000.0
2005-03-24 23:42:00,5.74995,5.75069,5.74904,5.75069,22000000.0
2005-03-24 23:43:00,5.75048,5.75064,5.74987,5.74995,15000000.0
2005-03-24 23:44:00,5.74994,5.75163,5.74994,5.75163,14000000.0
2005-03-24 23:45:00,5.75075,5.7517,5.75047,5.75047,20000000.0
2005-03-24 23:46:00,5.75004,5.75061,5.74953,5.74953,14000000.0
2005-03-24 23:47:00,5.74999,5.75022,5.74909,5.75022,10000000.0
2005-03-24 23:48:00,5.75061,5.75077,5.74917,5.75054,18000000.0
2005-03-24 23:49:00,5.7499,5.7506,5.7499,5.75014,14000000.0
2005-03-24 23:50:00,5.75013,5.75037,5.74964,5.74964,13000000.0
2005-03-24 23:51:00,5.7499,5.7499,5.74872,5.74889,8000000.0
2005-03-24 23:52:00,5.74955,5.75051,5.74936,5.74936,16000000.0
2005-03-24 23:53:00,5.75085,5.75085,5.75016,5.75028,18000000.0
2005-03-24 23:54:00,5.75017,5.75045,5.75004,5.75019,12000000.0
2005-03-24 23:55:00,5.74923,5.75052,5.74923,5.75034,19000000.0
2005-03-24 23:56:00,5.75015,5.75081,5.7498,5.75017,14000000.0
2005-03-24 23:57:00,5.7514,5.75143,5.75071,5.75092,16000000.0
2005-03-24 23:58:00,5.75072,5.75153,5.75068,5.75148,13000000.0
2005-03-24 23:59:00,5.75164,5.75188,5.75102,5.75102,14000000.0
2005-03-25 00:00:00,5.75183,5.75183,5.75032,5.75127,17000000.0
2005-03-25 00:01:00,5.74975,5.75042,5.74975,5.75042,12000000.0
2005-03-25 00:02:00,5.75044,5.75111,5.75021,5.75021,15000000.0
2005-03-25 00:03:00,5.74994,5.75052,5.74983,5.75052,14000000.0
2005-03-25 00:04:00,5.74999,5.75031,5.74927,5.74927,12000000.0
2005-03-25 00:05:00,5.74966,5.75106,5.74966,5.75106,12000000.0
2005-03-25 00:06:00,5.75001,5.75018,5.74903,5.7497,12000000.0
2005-03-25 00:07:00,5.74863,5.74982,5.74863,5.7496,11000000.0
2005-03-25 00:08:00,5.74858,5.74943,5.74843,5.74888,15000000.0
2005-03-25 00:09:00,5.74905,5.74928,5.74776,5.74879,12000000.0
2005-03-25 00:10:00,5.74898,5.75016,5.74898,5.74942,19000000.0
2005-03-25 00:11:00,5.749,5.74921,5.74885,5.74885,8000000.0
2005-03-25 00:12:00,5.74981,5.74995,5.74946,5.74946,9000000.0
2005-03-25 00:13:00,5.7496,5.75003,5.74826,5.74826,13000000.0
2005-03-25 00:14:00,5.74973,5.75102,5.74973,5.75102,14000000.0
2005-03-25 00:15:00,5.75083,5.75083,5.74885,5.74983,12000000.0
2005-03-25 00:16:00,5.75017,5.75063,5.74968,5.74976,12000000.0
2005-03-25 00:17:00,5.74953,5.74954,5.74868,5.74883,10000000.0
2005-03-25 00:18:00,5.75036,5.75036,5.74903,5.74903,19000000.0
2005-03-25 00:19:00,5.7491,5.7491,5.74732,5.74736,12000000.0
2005-03-25 00:20:00,5.7489,5.74916,5.74859,5.74886,11000000.0
2005-03-25 00:21:00,5.74915,5.7496,5.74892,5.74943,14000000.0
2005-03-25 00:22:00,5.74954,5.74954,5.74863,5.74922,13000000.0
2005-03-25 00:23:00,5.74833,5.74908,5.74773,5.74908,13000000.0
2005-03-25 00:24:00,5.74776,5.74937,5.74776,5.74926,9000000.0
2005-03-25 00:25:00,5.74874,5.74917,5.74819,5.74862,13000000.0
2005-03-25 00:26:00,5.74829,5.75027,5.74829,5.74985,14000000.0
2005-03-25 00:27:00,5.74965,5.74965,5.74804,5.74886,15000000.0
2005-03-25 00:28:00,5.75017,5.75017,5.7487,5.7487,7000000.0
2005-03-25 00:29:00,5.74838,5.74898,5.74838,5.74867,17000000.0
2005-03-25 00:30:00,5.74892,5.74937,5.74878,5.74878,9000000.0
2005-03-25 00:31:00,5.74719,5.74859,5.74719,5.74832,13000000.0
2005-03-25 00:32:00,5.74896,5.74933,5.74826,5.74933,8000000.0
2005-03-25 00:33:00,5.74876,5.74882,5.74801,5.74835,19000000.0
2005-03-25 00:34:00,5.74809,5.75014,5.74809,5.75014,15000000.0
2005-03-25 00:35:00,5.74996,5.74996,5.74813,5.74832,12000000.0
2005-03-25 00:36:00,5.74837,5.74974,5.74837,5.74926,15000000.0
2005-03-25 00:37:00,5.74894,5.74894,5.74751,5.74841,15000000.0
2005-03-25 00:38:00,5.74972,5.74972,5.74877,5.74968,18000000.0
2005-03-25 00:39:00,5.74988,5.74998,5.74973,5.74997,20000000.0
2005-03-25 00:40:00,5.74904,5.74904,5.74773,5.74773,10000000.0
2005-03-25 00:41:00,5.74789,5.74909,5.74789,5.74909,9000000.0
2005-03-25 00:42:00,5.74955,5.74993,5.74953,5.74993,16000000.0
2005-03-25 00:43:00,5.74884,5.74884,5.74808,5.74821,16000000.0
2005-03-25 00:44:00,5.74985,5.75005,5.74985,5.74985,10000000.0
2005-03-25 00:45:00,5.74992,5.74992,5.74877,5.74902,16000000.0
2005-03-25 00:46:00,5.74894,5.74894,5.74753,5.74753,12000000.0
2005-03-25 00:47:00,5.74749,5.74957,5.74749,5.74957,8000000.0
2005-03-25 00:48:00,5.74995,5.74995,5.74975,5.74988,16000000.0
2005-03-25 00:49:00,5.74969,5.75001,5.74919,5.75001,11000000.0
2005-03-25 00:50:00,5.7501,5.75032,5.75006,5.75006,9000000.0
2005-03-25 00:51:00,5.75027,5.75033,5.75007,5.75019,9000000.0
2005-03-25 00:52:00,5.75017,5.75036,5.75006,5.75015,18000000.0
2005-03-25 00:53:00,5.74996,5.74999,5.74917,5.74917,12000000.0
2005-03-25 00:54:00,5.74919,5.74919,5.74838,5.7484,12000000.0
2005-03-25 00:55:00,5.74984,5.74984,5.74914,5.74928,11000000.0
2005-03-25 00:56:00,5.74881,5.74905,5.74864,5.74881,14000000.0
2005-03-25 00:57:00,5.74906,5.7497,5.74892,5.7497,15000000.0
2005-03-25 00:58:00,5.74898,5.74975,5.74884,5.74958,9000000.0
2005-03-25 00:59:00,5.75008,5.75036,5.74975,5.74999,17000000.0
2005-03-25 01:00:00,5.75013,5.75112,5.74994,5.75112,12000000.0
2005-03-25 01:01:00,5.7507,5.7515,5.7507,5.75149,15000000.0
2005-03-25 01:02:00,5.75167,5.75191,5.75079,5.75103,10000000.0
2005-03-25 01:03:00,5.75179,5.75196,5.75082,5.75196,13000000.0
2005-03-25 01:04:00,5.75216,5.75216,5.75077,5.75169,13000000.0
2005-03-25 01:05:00,5.75131,5.75218,5.7509,5.75172,13000000.0
2005-03-25 01:06:00,5.75196,5.75288,5.75173,5.75288,12000000.0
2005-03-25 01:07:00,5.75358,5.75446,5.753,5.75393,13000000.0
2005-03-25 01:08:00,5.7532,5.7536,5.75232,5.75232,15000000.0
2005-03-25 01:09:00,5.75354,5.75378,5.75308,5.75351,17000000.0
2005-03-25 01:10:00,5.7534,5.7534,5.75258,5.75258,10000000.0
2005-03-25 01:11:00,5.75285,5.75362,5.75285,5.75293,11000000.0
2005-03-25 01:12:00,5.75357,5.75378,5.75185,5.75185,10000000.0
2005-03-25 01:13:00,5.7521,5.75369,5.7521,5.75286,11000000.0
2005-03-25 01:14:00,5.75325,5.75388,5.75325,5.75388,13000000.0
2005-03-25 01:15:00,5.75384,5.75384,5.7526,5.75262,9000000.0
2005-03-25 01:16:00,5.75174,5.75269,5.75174,5.75268,12000000.0
2005-03-25 01:17:00,5.75333,5.75374,5.75282,5.75309,11000000.0
2005-03-25 01:18:00,5.75366,5.75366,5.7528,5.7528,12000000.0
2005-03-25 01:19:00,5.75261,5.75307,5.75206,5.75206,19000000.0
2005-03-25 01:20:00,5.75307,5.7531,5.75192,5.75272,11000000.0
2005-03-25 01:21:00,5.75277,5.75399,5.75275,5.75399,12000000.0
2005-03-25 01:22:00,5.75398,5.75398,5.75285,5.75285,9000000.0
2005-03-25 01:23:00,5.75276,5.75406,5.75276,5.75406,13000000.0
2005-03-25 01:24:00,5.75423,5.75423,5.75387,5.754,14000000.0
2005-03-25 01:25:00,5.75396,5.75424,5.75396,5.75424,11000000.0
2005-03-25 01:26:00,5.75373,5.75373,5.7523,5.7523,10000000.0
2005-03-25 01:27:00,5.75254,5.75301,5.75212,5.75262,17000000.0
2005-03-25 01:28:00,5.75271,5.75372,5.75254,5.75372,13000000.0
2005-03-25 01:29:00,5.75268,5.75268,5.75174,5.75174,19000000.0
2005-03-25 01:30:00,5.75319,5.75369,5.75319,5.75369,15000000.0
2005-03-25 01:31:00,5.75377,5.75385,5.75363,5.75378,15000000.0
2005-03-25 01:32:00,5.75273,5.75273,5.75142,5.75142,12000000.0
2005-03-25 01:33:00,5.75125,5.75307,5.75125,5.75239,8000000.0
2005-03-25 01:34:00,5.75265,5.7529,5.75225,5.75225,18000000.0
2005-03-25 01:35:00,5.75206,5.75252,5.75134,5.75134,12000000.0
2005-03-25 01:36:00,5.75178,5.75296,5.75178,5.75296,16000000.0
2005-03-25 01:37:00,5.75364,5.75391,5.7536,5.75391,15000000.0
2005-03-25 01:38:00,5.75252,5.75343,5.75252,5.75343,18000000.0
2005-03-25 01:39:00,5.75334,5.75351,5.75229,5.75229,10000000.0
2005-03-25 01:40:00,5.7524,5.75315,5.75238,5.7528,11000000.0
2005-03-25 01:41:00,5.75198,5.75352,5.75198,5.75327,16000000.0
2005-03-25 01:42:00,5.75195,5.75352,5.75195,5.75352,14000000.0
2005-03-25 01:43:00,5.75399,5.75399,5.75265,5.7535,16000000.0
2005-03-25 01:44:00,5.75337,5.75375,5.7526,5.7526,15000000.0
2005-03-25 01:45:00,5.75297,5.75448,5.75297,5.75378,16000000.0
2005-03-25 01:46:00,5.7537,5.75427,5.75288,5.75288,9000000.0
2005-03-25 01:47:00,5.75516,5.7555,5.75423,5.75477,17000000.0
2005-03-25 01:48:00,5.75526,5.75578,5.75488,5.75497,16000000.0
2005-03-25 01:49:00,5.75493,5.75545,5.75493,5.75499,10000000.0
2005-03-25 01:50:00,5.75482,5.75529,5.75482,5.75526,11000000.0
2005-03-25 01:51:00,5.7543,5.75524,5.7543,5.75499,12000000.0
2005-03-25 01:52:00,5.75472,5.75539,5.75444,5.75444,12000000.0
2005-03-25 01:53:00,5.7554,5.75619,5.7554,5.75564,18000000.0
2005-03-25 01:54:00,5.75505,5.75537,5.75471,5.75479,14000000.0
2005-03-25 01:55:00,5.75426,5.75498,5.75424,5.75447,18000000.0
2005-03-25 01:56:00,5.75464,5.75535,5.75464,5.75485,8000000.0
2005-03-25 01:57:00,5.75482,5.75492,5.75401,5.75404,13000000.0
2005-03-25 01:58:00,5.75523,5.75523,5.75438,5.75483,11000000.0
2005-03-25 01:59:00,5.75527,5.75527,5.75374,5.75374,11000000.0
2005-03-25 02:00:00,5.75485,5.75508,5.75355,5.75355,16000000.0
2005-03-25 02:01:00,5.75494,5.75494,5.75363,5.75363,21000000.0
2005-03-25 02:02:00,5.75396,5.75547,5.75396,5.75547,10000000.0
2005-03-25 02:03:00,5.75551,5.75551,5.75387,5.7543,8000000.0
2005-03-25 02:04:00,5.75497,5.75497,5.75382,5.75476,14000000.0
2005-03-25 02:05:00,5.75446,5.75479,5.75375,5.75479,14000000.0
2005-03-25 02:06:00,5.75394,5.75515,5.75387,5.75387,15000000.0
2005-03-25 02:07:00,5.75367,5.75513,5.75367,5.75462,10000000.0
2005-03-25 02:08:00,5.75374,5.75406,5.75334,5.75334,16000000.0
2005-03-25 02:09:00,5.75311,5.75388,5.7524,5.75352,18000000.0
2005-03-25 02:10:00,5.75316,5.75429,5.75316,5.75327,16000000.0
2005-03-25 02:11:00,5.75336,5.75457,5.75336,5.75439,14000000.0
2005-03-25 02:12:00,5.75317,5.75432,5.75317,5.75356,10000000.0
2005-03-25 02:13:00,5.75402,5.75439,5.75319,5.75425,15000000.0
2005-03-25 02:14:00,5.75413,5.75469,5.75332,5.75332,19000000.0
2005-03-25 02:15:00,5.75351,5.75457,5.75351,5.75395,12000000.0
2005-03-25 02:16:00,5.75374,5.75427,5.75305,5.75305,18000000.0
2005-03-25 02:17:00,5.75338,5.75507,5.75338,5.75507,14000000.0
2005-03-25 02:18:00,5.75547,5.75573,5.75547,5.75562,12000000.0
2005-03-25 02:19:00,5.75503,5.75503,5.75385,5.75422,14000000.0
2005-03-25 02:20:00,5.75405,5.75405,5.75342,5.75349,13000000.0
2005-03-25 02:21:00,5.75352,5.75352,5.75215,5.75306,15000000.0
2005-03-25 02:22:00,5.75281,5.75311,5.75207,5.75311,13000000.0
2005-03-25 02:23:00,5.75322,5.75322,5.75248,5.75275,16000000.0
2005-03-25 02:24:00,5.75266,5.75351,5.75144,5.75351,17000000.0
2005-03-25 02:25:00,5.75374,5.75374,5.75243,5.75285,10000000.0
2005-03-25 02:26:00,5.75188,5.75279,5.75188,5.75188,13000000.0
2005-03-25 02:27:00,5.75313,5.75368,5.75279,5.75368,7000000.0
2005-03-25 02:28:00,5.75243,5.75347,5.75243,5.75336,9000000.0
2005-03-25 02:29:00,5.7537,5.7537,5.75257,5.75319,20000000.0
2005-03-25 02:30:00,5.75194,5.75217,5.75142,5.75217,11000000.0
2005-03-25 02:31:00,5.75136,5.75232,5.75103,5.75228,9000000.0
2005-03-25 02:32:00,5.75226,5.75268,5.75113,5.7526,13000000.0
2005-03-25 02:33:00,5.75266,5.75316,5.75255,5.75255,14000000.0
2005-03-25 02:34:00,5.75266,5.75352,5.7525,5.75265,17000000.0
2005-03-25 02:35:00,5.753,5.753,5.75206,5.75236,15000000.0
2005-03-25 02:36:00,5.75368,5.75368,5.75262,5.75262,14000000.0
2005-03-25 02:37:00,5.75226,5.75354,5.75226,5.75344,13000000.0
2005-03-25 02:38:00,5.75334,5.75357,5.75272,5.75338,14000000.0
2005-03-25 02:39:00,5.7533,5.7533,5.75185,5.75185,15000000.0
2005-03-25 02:40:00,5.75259,5.75371,5.75259,5.75306,12000000.0
2005-03-25 02:41:00,5.75196,5.75307,5.75196,5.75272,13000000.0
2005-03-25 02:42:00,5.7524,5.75252,5.7512,5.75208,16000000.0
2005-03-25 02:43:00,5.75283,5.75291,5.7526,5.7526,18000000.0
2005-03-25 02:44:00,5.75254,5.75254,5.75172,5.75172,10000000.0
2005-03-25 02:45:00,5.75185,5.75329,5.75185,5.7522,14000000.0
2005-03-25 02:46:00,5.75198,5.75303,5.75198,5.75217,18000000.0
2005-03-25 02:47:00,5.75232,5.75349,5.75232,5.75349,17000000.0
2005-03-25 02:48:00,5.75369,5.75369,5.75307,5.75307,7000000.0
2005-03-25 02:49:00,5.75201,5.75329,5.7515,5.7515,13000000.0
2005-03-25 02:50:00,5.75139,5.75342,5.75139,5.75342,14000000.0
2005-03-25 02:51:00,5.75334,5.75334,5.75147,5.75207,15000000.0
2005-03-25 02:52:00,5.75233,5.75236,5.75167,5.75216,15000000.0
2005-03-25 02:53:00,5.75201,5.75221,5.75158,5.75168,9000000.0
2005-03-25 02:54:00,5.75065,5.75207,5.75065,5.75102,13000000.0
2005-03-25 02:55:00,5.752,5.75212,5.75162,5.75169,11000000.0
2005-03-25 02:56:00,5.75191,5.75216,5.75093,5.75093,18000000.0
2005-03-25 02:57:00,5.75254,5.75279,5.75232,5.75246,13000000.0
2005-03-25 02:58:00,5.7528,5.75314,5.7528,5.75282,9000000.0
2005-03-25 02:59:00,5.75327,5.75457,5.75327,5.75435,14000000.0
2005-03-25 03:00:00,5.75455,5.75459,5.75281,5.75433,11000000.0
2005-03-25 03:01:00,5.75399,5.75406,5.75314,5.75363,11000000.0
2005-03-25 03:02:00,5.75374,5.75374,5.75257,5.75276,11000000.0
2005-03-25 03:03:00,5.75392,5.75392,5.75359,5.75382,23000000.0
2005-03-25 03:04:00,5.75486,5.75511,5.75486,5.75487,11000000.0
2005-03-25 03:05:00,5.75456,5.75456,5.75301,5.75301,17000000.0
2005-03-25 03:06:00,5.75214,5.75336,5.75208,5.7529,9000000.0
2005-03-25 03:07:00,5.75172,5.75263,5.75172,5.75263,15000000.0
2005-03-25 03:08:00,5.75284,5.75366,5.75267,5.75366,12000000.0
2005-03-25 03:09:00,5.75318,5.75349,5.75251,5.75251,15000000.0
2005-03-25 03:10:00,5.75306,5.75323,5.75242,5.75271,19000000.0
2005-03-25 03:11:00,5.7535,5.75369,5.75259,5.75259,15000000.0
2005-03-25 03:12:00,5.75365,5.75366,5.75294,5.75363,18000000.0
2005-03-25 03:13:00,5.75379,5.75406,5.75356,5.75406,18000000.0
2005-03-25 03:14:00,5.75358,5.75391,5.75305,5.75305,10000000.0
2005-03-25 03:15:00,5.75284,5.75367,5.75213,5.75213,7000000.0
2005-03-25 03:16:00,5.75221,5.75332,5.75186,5.75332,8000000.0
2005-03-25 03:17:00,5.75414,5.75432,5.75324,5.75345,10000000.0
2005-03-25 03:18:00,5.75335,5.75358,5.75252,5.75314,15000000.0
2005-03-25 03:19:00,5.75318,5.75401,5.75318,5.75401,10000000.0
2005-03-25 03:20:00,5.75314,5.75357,5.75279,5.75305,16000000.0
2005-03-25 03:21:00,5.75284,5.75382,5.75284,5.75284,11000000.0
2005-03-25 03:22:00,5.75293,5.75374,5.75293,5.75339,10000000.0
2005-03-25 03:23:00,5.75313,5.75378,5.75311,5.75313,12000000.0
2005-03-25 03:24:00,5.75264,5.75326,5.752,5.75326,13000000.0
2005-03-25 03:25:00,5.75468,5.7548,5.75454,5.75463,11000000.0
2005-03-25 03:26:00,5.75453,5.75457,5.75434,5.75443,13000000.0
2005-03-25 03:27:00,5.75441,5.75441,5.75292,5.75292,14000000.0
2005-03-25 03:28:00,5.75082,5.75142,5.74964,5.74964,18000000.0
2005-03-25 03:29:00,5.75085,5.75271,5.75085,5.75193,15000000.0
2005-03-25 03:30:00,5.75188,5.75243,5.75146,5.75228,10000000.0
2005-03-25 03:31:00,5.75203,5.75218,5.75042,5.75083,13000000.0
2005-03-25 03:32:00,5.7516,5.75199,5.75145,5.75162,16000000.0
2005-03-25 03:33:00,5.75166,5.75166,5.75109,5.75139,13000000.0
2005-03-25 03:34:00,5.75068,5.75163,5.75068,5.75107,16000000.0
2005-03-25 03:35:00,5.75146,5.75146,5.75031,5.75057,10000000.0
2005-03-25 03:36:00,5.75026,5.75045,5.74953,5.74953,11000000.0
2005-03-25 03:37:00,5.74918,5.75008,5.74915,5.74939,13000000.0
2005-03-25 03:38:00,5.75015,5.75064,5.75004,5.75017,13000000.0
2005-03-25 03:39:00,5.75004,5.75041,5.74943,5.75041,13000000.0
2005-03-25 03:40:00,5.75039,5.75039,5.7488,5.7488,12000000.0
2005-03-25 03:41:00,5.74909,5.75047,5.74909,5.75016,16000000.0
2005-03-25 03:42:00,5.74907,5.75016,5.74904,5.7493,21000000.0
2005-03-25 03:43:00,5.75,5.75105,5.75,5.75093,18000000.0
2005-03-25 03:44:00,5.75096,5.75112,5.7502,5.75083,15000000.0
2005-03-25 03:45:00,5.75041,5.75093,5.75016,5.75031,9000000.0
2005-03-25 03:46:00,5.751,5.751,5.74987,5.74987,8000000.0
2005-03-25 03:47:00,5.75006,5.75125,5.75006,5.75008,11000000.0
2005-03-25 03:48:00,5.75139,5.75154,5.75087,5.75087,9000000.0
2005-03-25 03:49:00,5.75111,5.75111,5.75002,5.75069,16000000.0
2005-03-25 03:50:00,5.75113,5.75181,5.75075,5.75094,19000000.0
2005-03-25 03:51:00,5.75124,5.75134,5.75086,5.75089,9000000.0
2005-03-25 03:52:00,5.75047,5.75062,5.74969,5.75013,19000000.0
2005-03-25 03:53:00,5.75053,5.75056,5.74949,5.74987,10000000.0
2005-03-25 03:54:00,5.75029,5.75126,5.75001,5.75126,17000000.0
2005-03-25 03:55:00,5.75148,5.75148,5.75037,5.75037,16000000.0
2005-03-25 03:56:00,5.74999,5.75028,5.74961,5.75028,7000000.0
2005-03-25 03:57:00,5.75132,5.75132,5.75036,5.75069,11000000.0
2005-03-25 03:58:00,5.75098,5.75098,5.75009,5.75081,12000000.0
2005-03-25 03:59:00,5.75061,5.75061,5.74951,5.74969,17000000.0
2005-03-25 04:00:00,5.74959,5.7506,5.74959,5.75002,12000000.0
2005-03-25 04:01:00,5.75117,5.75127,5.75016,5.75125,16000000.0
2005-03-25 04:02:00,5.75003,5.75145,5.75003,5.75145,14000000.0
2005-03-25 04:03:00,5.75159,5.75164,5.75066,5.75126,12000000.0
2005-03-25 04:04:00,5.75143,5.75176,5.7501,5.7501,16000000.0
2005-03-25 04:05:00,5.74966,5.75074,5.74952,5.74963,13000000.0
2005-03-25 04:06:00,5.75058,5.75058,5.74918,5.75001,16000000.0
2005-03-25 04:07:00,5.75,5.75047,5.74939,5.75047,13000000.0
2005-03-25 04:08:00,5.75108,5.75115,5.75095,5.75108,14000000.0
2005-03-25 04:09:00,5.75107,5.75115,5.75095,5.75108,10000000.0
2005-03-25 04:10:00,5.75082,5.75082,5.75036,5.75081,12000000.0
2005-03-25 04:11:00,5.75088,5.75088,5.74946,5.74946,14000000.0
2005-03-25 04:12:00,5.74893,5.75023,5.74893,5.74992,19000000.0
2005-03-25 04:13:00,5.75016,5.75075,5.74976,5.75068,20000000.0
2005-03-25 04:14:00,5.75082,5.75082,5.74893,5.74893,12000000.0
2005-03-25 04:15:00,5.75053,5.75085,5.74982,5.74982,8000000.0
2005-03-25 04:16:00,5.75066,5.75086,5.74976,5.75075,13000000.0
2005-03-25 04:17:00,5.75091,5.75168,5.75052,5.75168,15000000.0
2005-03-25 04:18:00,5.75133,5.75221,5.75133,5.75217,9000000.0
2005-03-25 04:19:00,5.75251,5.7527,5.7524,5.7527,12000000.0
2005-03-25 04:20:00,5.75263,5.75263,5.75237,5.75239,9000000.0
2005-03-25 04:21:00,5.75175,5.75175,5.75004,5.75004,17000000.0
2005-03-25 04:22:00,5.75094,5.75094,5.74947,5.74947,14000000.0
2005-03-25 04:23:00,5.74972,5.75052,5.74972,5.75049,10000000.0
2005-03-25 04:24:00,5.75131,5.75131,5.75084,5.7509,12000000.0
2005-03-25 04:25:00,5.7497,5.74995,5.74923,5.74955,10000000.0
2005-03-25 04:26:00,5.75025,5.75045,5.74973,5.75029,7000000.0
2005-03-25 04:27:00,5.74997,5.75029,5.74988,5.75017,15000000.0
2005-03-25 04:28:00,5.75049,5.75104,5.75049,5.75103,7000000.0
2005-03-25 04:29:00,5.7511,5.75123,5.75094,5.75116,14000000.0
2005-03-25 04:30:00,5.75106,5.7511,5.75099,5.75105,11000000.0
2005-03-25 04:31:00,5.7505,5.75061,5.74981,5.74981,15000000.0
2005-03-25 04:32:00,5.75007,5.75091,5.74938,5.74938,17000000.0
2005-03-25 04:33:00,5.75053,5.75053,5.74959,5.7502,14000000.0
2005-03-25 04:34:00,5.75007,5.75007,5.74882,5.74947,9000000.0
2005-03-25 04:35:00,5.74988,5.74988,5.74873,5.74873,12000000.0
2005-03-25 04:36:00,5.74871,5.74999,5.74871,5.74958,12000000.0
2005-03-25 04:37:00,5.75036,5.75036,5.7496,5.75008,12000000.0
2005-03-25 04:38:00,5.74967,5.74978,5.74829,5.7497,11000000.0
2005-03-25 04:39:00,5.74972,5.74986,5.74894,5.74978,17000000.0
2005-03-25 04:40:00,5.74975,5.74975,5.7486,5.74901,9000000.0
2005-03-25 04:41:00,5.74927,5.75005,5.74927,5.74961,10000000.0
2005-03-25 04:42:00,5.74937,5.74962,5.749,5.74962,8000000.0
2005-03-25 04:43:00,5.74823,5.74945,5.74823,5.74884,18000000.0
2005-03-25 04:44:00,5.74932,5.75033,5.74932,5.75033,9000000.0
2005-03-25 04:45:00,5.7507,5.75076,5.75054,5.75076,9000000.0
2005-03-25 04:46:00,5.75041,5.75041,5.74844,5.74844,16000000.0
2005-03-25 04:47:00,5.74868,5.74978,5.74868,5.74978,12000000.0
2005-03-25 04:48:00,5.7501,5.75049,5.7501,5.75026,10000000.0
2005-03-25 04:49:00,5.75002,5.75032,5.75002,5.75006,16000000.0
2005-03-25 04:50:00,5.75,5.75,5.7486,5.7486,16000000.0
2005-03-25 04:51:00,5.75005,5.75057,5.74987,5.75045,20000000.0
2005-03-25 04:52:00,5.74967,5.75006,5.74903,5.74903,13000000.0
2005-03-25 04:53:00,5.75074,5.75088,5.75053,5.75053,11000000.0
2005-03-25 04:54:00,5.74971,5.74993,5.74935,5.74993,11000000.0
2005-03-25 04:55:00,5.74965,5.75004,5.74923,5.7497,12000000.0
2005-03-25 04:56:00,5.74878,5.75021,5.74878,5.74965,16000000.0
2005-03-25 04:57:00,5.75018,5.75018,5.74975,5.75003,7000000.0
2005-03-25 04:58:00,5.75007,5.75065,5.74998,5.75055,13000000.0
2005-03-25 04:59:00,5.75063,5.75087,5.75016,5.75039,17000000.0
2005-03-25 05:00:00,5.75108,5.75115,5.75093,5.75108,10000000.0
2005-03-25 05:01:00,5.75028,5.75028,5.74894,5.74985,13000000.0
2005-03-25 05:02:00,5.74918,5.74956,5.74862,5.74862,18000000.0
2005-03-25 05:03:00,5.74965,5.74987,5.74854,5.74854,9000000.0
2005-03-25 05:04:00,5.74977,5.74977,5.74871,5.74871,12000000.0
2005-03-25 05:05:00,5.74943,5.74971,5.74928,5.74951,10000000.0
2005-03-25 05:06:00,5.75043,5.75045,5.74954,5.74996,20000000.0
2005-03-25 05:07:00,5.7513,5.75142,5.75115,5.7513,10000000.0
2005-03-25 05:08:00,5.75109,5.75133,5.75106,5.75127,17000000.0
2005-03-25 05:09:00,5.75118,5.75118,5.75012,5.75012,15000000.0
2005-03-25 05:10:00,5.75008,5.7501,5.74913,5.74945,10000000.0
2005-03-25 05:11:00,5.7512,5.75134,5.75106,5.75107,16000000.0
2005-03-25 05:12:00,5.75072,5.75072,5.74938,5.74938,7000000.0
2005-03-25 05:13:00,5.75096,5.7515,5.75096,5.75133,12000000.0
2005-03-25 05:14:00,5.75143,5.75165,5.75136,5.75165,14000000.0
2005-03-25 05:15:00,5.75139,5.75139,5.75034,5.75081,16000000.0
2005-03-25 05:16:00,5.7507,5.75206,5.75007,5.75206,15000000.0
2005-03-25 05:17:00,5.75222,5.75222,5.75133,5.75148,10000000.0
2005-03-25 05:18:00,5.75033,5.75163,5.75033,5.75163,13000000.0
2005-03-25 05:19:00,5.75185,5.75219,5.75151,5.75192,13000000.0
2005-03-25 05:20:00,5.752,5.75238,5.75193,5.75238,20000000.0
2005-03-25 05:21:00,5.7524,5.7524,5.75124,5.75124,9000000.0
2005-03-25 05:22:00,5.75106,5.75116,5.74992,5.74992,17000000.0
2005-03-25 05:23:00,5.74986,5.75156,5.74986,5.75156,14000000.0
2005-03-25 05:24:00,5.75127,5.75156,5.75063,5.75137,19000000.0
2005-03-25 05:25:00,5.75063,5.75234,5.75063,5.75234,13000000.0
2005-03-25 05:26:00,5.75237,5.7526,5.75228,5.75233,13000000.0
2005-03-25 05:27:00,5.75248,5.75261,5.75235,5.75235,13000000.0
2005-03-25 05:28:00,5.75211,5.75211,5.75073,5.75073,10000000.0
2005-03-25 05:29:00,5.75159,5.75159,5.75095,5.75119,17000000.0
2005-03-25 05:30:00,5.7511,5.7523,5.7511,5.75214,21000000.0
2005-03-25 05:31:00,5.75257,5.75263,5.75236,5.75236,13000000.0
2005-03-25 05:32:00,5.75258,5.75258,5.75228,5.75254,16000000.0
2005-03-25 05:33:00,5.75234,5.75261,5.75233,5.75257,13000000.0
2005-03-25 05:34:00,5.75252,5.75252,5.75228,5.75244,13000000.0
2005-03-25 05:35:00,5.75246,5.75271,5.75246,5.75259,14000000.0
2005-03-25 05:36:00,5.75231,5.75231,5.75139,5.75139,18000000.0
2005-03-25 05:37:00,5.75103,5.75166,5.75055,5.75166,12000000.0
2005-03-25 05:38:00,5.75193,5.75211,5.75168,5.75184,13000000.0
2005-03-25 05:39:00,5.75172,5.75172,5.75043,5.75104,21000000.0
2005-03-25 05:40:00,5.75099,5.7518,5.75005,5.75045,14000000.0
2005-03-25 05:41:00,5.74983,5.7517,5.74983,5.75087,13000000.0
2005-03-25 05:42:00,5.75135,5.75135,5.75084,5.75102,8000000.0
2005-03-25 05:43:00,5.75147,5.75229,5.75147,5.75229,13000000.0
2005-03-25 05:44:00,5.75227,5.75227,5.75143,5.75167,13000000.0
2005-03-25 05:45:00,5.75174,5.75215,5.75139,5.75139,24000000.0
2005-03-25 05:46:00,5.75282,5.75282,5.75182,5.75182,14000000.0
2005-03-25 05:47:00,5.75113,5.7517,5.75053,5.7517,11000000.0
2005-03-25 05:48:00,5.75221,5.75221,5.74975,5.74982,18000000.0
2005-03-25 05:49:00,5.75045,5.75053,5.74898,5.74938,10000000.0
2005-03-25 05:50:00,5.74964,5.7498,5.74913,5.74979,10000000.0
2005-03-25 05:51:00,5.7497,5.75012,5.74939,5.74939,11000000.0
2005-03-25 05:52:00,5.74981,5.75003,5.74866,5.74906,19000000.0
2005-03-25 05:53:00,5.75,5.75,5.74895,5.74944,15000000.0
2005-03-25 05:54:00,5.74953,5.75061,5.7495,5.75061,7000000.0
2005-03-25 05:55:00,5.75062,5.75079,5.74935,5.74935,12000000.0
2005-03-25 05:56:00,5.74886,5.75073,5.74886,5.75073,16000000.0
2005-03-25 05:57:00,5.75011,5.75028,5.74915,5.75028,11000000.0
2005-03-25 05:58:00,5.74917,5.75034,5.74917,5.74947,22000000.0
2005-03-25 05:59:00,5.74848,5.75031,5.74848,5.75031,9000000.0
2005-03-25 06:00:00,5.7509,5.75103,5.75075,5.75096,17000000.0
2005-03-25 06:01:00,5.75108,5.75116,5.75088,5.75088,18000000.0
2005-03-25 06:02:00,5.751,5.751,5.7507,5.75093,18000000.0
2005-03-25 06:03:00,5.75043,5.75043,5.7487,5.74981,16000000.0
2005-03-25 06:04:00,5.74978,5.74978,5.74876,5.74936,8000000.0
2005-03-25 06:05:00,5.74945,5.7504,5.7489,5.7504,10000000.0
2005-03-25 06:06:00,5.74931,5.75018,5.74931,5.74935,27000000.0
2005-03-25 06:07:00,5.74946,5.7501,5.74931,5.7501,17000000.0
2005-03-25 06:08:00,5.74992,5.74992,5.74894,5.74946,14000000.0
2005-03-25 06:09:00,5.7494,5.74999,5.74899,5.74983,13000000.0
2005-03-25 06:10:00,5.74929,5.74992,5.749,5.749,14000000.0
2005-03-25 06:11:00,5.7488,5.75034,5.7488,5.75034,16000000.0
2005-03-25 06:12:00,5.75075,5.75075,5.75006,5.75006,17000000.0
2005-03-25 06:13:00,5.75059,5.75059,5.74967,5.74987,14000000.0
2005-03-25 06:14:00,5.75,5.75044,5.7497,5.75044,12000000.0
2005-03-25 06:15:00,5.75066,5.75094,5.75064,5.75083,13000000.0
2005-03-25 06:16:00,5.74992,5.75013,5.74962,5.75013,14000000.0
2005-03-25 06:17:00,5.75006,5.75018,5.74926,5.74945,11000000.0
2005-03-25 06:18:00,5.74974,5.75063,5.74974,5.75063,12000000.0
2005-03-25 06:19:00,5.75073,5.75112,5.74994,5.74994,19000000.0
2005-03-25 06:20:00,5.75011,5.75078,5.74997,5.75078,11000000.0
2005-03-25 06:21:00,5.75085,5.75107,5.75082,5.75092,9000000.0
2005-03-25 06:22:00,5.75065,5.75074,5.75007,5.75007,22000000.0
2005-03-25 06:23:00,5.74955,5.74984,5.74946,5.74967,18000000.0
2005-03-25 06:24:00,5.74966,5.74966,5.74875,5.74932,8000000.0
2005-03-25 06:25:00,5.74929,5.74951,5.74885,5.74885,9000000.0
2005-03-25 06:26:00,5.75063,5.75088,5.75044,5.75078,13000000.0
2005-03-25 06:27:00,5.75051,5.75051,5.74895,5.75007,15000000.0
2005-03-25 06:28:00,5.74992,5.74992,5.74872,5.74872,18000000.0
2005-03-25 06:29:00,5.74865,5.74889,5.74622,5.74622,16000000.0
2005-03-25 06:30:00,5.74644,5.74767,5.74644,5.74681,10000000.0
2005-03-25 06:31:00,5.74764,5.74807,5.74653,5.74653,13000000.0
2005-03-25 06:32:00,5.74703,5.74737,5.7465,5.7465,10000000.0
2005-03-25 06:33:00,5.74707,5.7479,5.74663,5.74777,10000000.0
2005-03-25 06:34:00,5.74798,5.74845,5.74681,5.74822,15000000.0
2005-03-25 06:35:00,5.74789,5.74822,5.74685,5.74822,13000000.0
2005-03-25 06:36:00,5.74717,5.74828,5.74691,5.74757,23000000.0
2005-03-25 06:37:00,5.74762,5.7488,5.74762,5.74788,11000000.0
2005-03-25 06:38:00,5.74864,5.74882,5.74811,5.74871,17000000.0
2005-03-25 06:39:00,5.74881,5.74902,5.74826,5.74896,8000000.0
2005-03-25 06:40:00,5.74894,5.7493,5.7487,5.74925,15000000.0
2005-03-25 06:41:00,5.74914,5.74935,5.74792,5.74807,15000000.0
2005-03-25 06:42:00,5.74911,5.74978,5.74856,5.74978,16000000.0
2005-03-25 06:43:00,5.74924,5.74924,5.74786,5.74899,12000000.0
2005-03-25 06:44:00,5.7492,5.74968,5.74853,5.74968,13000000.0
2005-03-25 06:45:00,5.74998,5.74998,5.7489,5.74897,14000000.0
2005-03-25 06:46:00,5.74889,5.74901,5.74766,5.7484,12000000.0
2005-03-25 06:47:00,5.74689,5.74845,5.74687,5.74845,11000000.0
2005-03-25 06:48:00,5.74881,5.7494,5.74875,5.74908,15000000.0
2005-03-25 06:49:00,5.74908,5.74927,5.74835,5.74887,17000000.0
2005-03-25 06:50:00,5.74892,5.74892,5.7477,5.74813,13000000.0
2005-03-25 06:51:00,5.74924,5.74928,5.74902,5.74927,8000000.0
2005-03-25 06:52:00,5.74914,5.74914,5.74828,5.74859,14000000.0
2005-03-25 06:53:00,5.74891,5.74916,5.74798,5.74916,13000000.0
2005-03-25 06:54:00,5.74933,5.74933,5.74842,5.74869,8000000.0
2005-03-25 06:55:00,5.74978,5.74978,5.7484,5.7484,10000000.0
2005-03-25 06:56:00,5.74907,5.74907,5.74803,5.74814,11000000.0
2005-03-25 06:57:00,5.74658,5.74801,5.74658,5.74773,17000000.0
2005-03-25 06:58:00,5.7469,5.74786,5.74689,5.74779,12000000.0
2005-03-25 06:59:00,5.74837,5.74899,5.74782,5.74867,14000000.0
2005-03-25 07:00:00,5.74837,5.74926,5.74795,5.74926,11000000.0
2005-03-25 07:01:00,5.74953,5.74953,5.74782,5.74782,10000000.0
2005-03-25 07:02:00,5.74928,5.74954,5.74897,5.74923,14000000.0
2005-03-25 07:03:00,5.74899,5.74904,5.74836,5.74836,7000000.0
2005-03-25 07:04:00,5.74817,5.74869,5.74754,5.74754,16000000.0
2005-03-25 07:05:00,5.74861,5.74919,5.74845,5.74919,15000000.0
2005-03-25 07:06:00,5.74931,5.74994,5.74898,5.74898,16000000.0
2005-03-25 07:07:00,5.74892,5.74988,5.74892,5.74988,12000000.0
2005-03-25 07:08:00,5.74997,5.74997,5.74805,5.74864,8000000.0
2005-03-25 07:09:00,5.74844,5.74875,5.74784,5.74859,8000000.0
2005-03-25 07:10:00,5.74766,5.7487,5.74766,5.74835,16000000.0
2005-03-25 07:11:00,5.74802,5.74802,5.74688,5.7478,17000000.0
2005-03-25 07:12:00,5.74889,5.74907,5.74831,5.74848,20000000.0
2005-03-25 07:13:00,5.74845,5.74881,5.74761,5.74774,18000000.0
2005-03-25 07:14:00,5.74828,5.74892,5.74785,5.74892,11000000.0
2005-03-25 07:15:00,5.74936,5.74981,5.74926,5.74981,18000000.0
2005-03-25 07:16:00,5.74983,5.75003,5.74975,5.74994,18000000.0
2005-03-25 07:17:00,5.74923,5.74954,5.74822,5.74954,12000000.0
2005-03-25 07:18:00,5.74887,5.74939,5.74884,5.74939,18000000.0
2005-03-25 07:19:00,5.74996,5.75016,5.74978,5.74978,14000000.0
2005-03-25 07:20:00,5.7491,5.74959,5.74865,5.74875,18000000.0
2005-03-25 07:21:00,5.75008,5.75016,5.74991,5.75008,13000000.0
2005-03-25 07:22:00,5.74914,5.74914,5.74865,5.74889,14000000.0
2005-03-25 07:23:00,5.74936,5.74986,5.74936,5.74978,15000000.0
2005-03-25 07:24:00,5.74993,5.74993,5.7497,5.74974,16000000.0
2005-03-25 07:25:00,5.75,5.75011,5.74984,5.74988,15000000.0
2005-03-25 07:26:00,5.7495,5.74954,5.74831,5.74954,13000000.0
2005-03-25 07:27:00,5.74961,5.74983,5.74864,5.74963,12000000.0
2005-03-25 07:28:00,5.7496,5.74981,5.74916,5.74939,22000000.0
2005-03-25 07:29:00,5.74935,5.74991,5.74822,5.74991,16000000.0
2005-03-25 07:30:00,5.74896,5.74923,5.74811,5.74912,14000000.0
2005-03-25 07:31:00,5.74915,5.74929,5.74832,5.74929,13000000.0
2005-03-25 07:32:00,5.74942,5.74949,5.74868,5.74926,9000000.0
2005-03-25 07:33:00,5.74863,5.74956,5.74863,5.74956,7000000.0
2005-03-25 07:34:00,5.74885,5.74981,5.74885,5.74981,18000000.0
2005-03-25 07:35:00,5.75025,5.75025,5.74977,5.7498,9000000.0
2005-03-25 07:36:00,5.74905,5.74905,5.74799,5.74815,13000000.0
2005-03-25 07:37:00,5.74859,5.74918,5.74859,5.74867,11000000.0
2005-03-25 07:38:00,5.74872,5.74911,5.74841,5.74845,11000000.0
2005-03-25 07:39:00,5.74948,5.74948,5.74792,5.74893,19000000.0
2005-03-25 07:40:00,5.74803,5.74993,5.74803,5.74993,11000000.0
2005-03-25 07:41:00,5.74961,5.74976,5.74921,5.74921,7000000.0
2005-03-25 07:42:00,5.74877,5.74891,5.74751,5.74852,13000000.0
2005-03-25 07:43:00,5.74843,5.74903,5.74843,5.74903,14000000.0
2005-03-25 07:44:00,5.74746,5.74869,5.74731,5.74869,10000000.0
2005-03-25 07:45:00,5.74931,5.74931,5.74779,5.74779,8000000.0
2005-03-25 07:46:00,5.74762,5.74908,5.74762,5.74865,13000000.0
2005-03-25 07:47:00,5.74864,5.74864,5.7478,5.74823,15000000.0
2005-03-25 07:48:00,5.74823,5.74823,5.7468,5.74771,13000000.0
2005-03-25 07:49:00,5.74888,5.74888,5.74834,5.74873,10000000.0
2005-03-25 07:50:00,5.74861,5.74861,5.74723,5.74789,17000000.0
2005-03-25 07:51:00,5.74716,5.749,5.74716,5.749,16000000.0
2005-03-25 07:52:00,5.74968,5.74982,5.74955,5.74982,13000000.0
2005-03-25 07:53:00,5.74983,5.74983,5.74961,5.74977,10000000.0
2005-03-25 07:54:00,5.74917,5.74917,5.74746,5.74903,11000000.0
2005-03-25 07:55:00,5.7497,5.74981,5.74957,5.74957,12000000.0
2005-03-25 07:56:00,5.74974,5.74975,5.74949,5.74958,13000000.0
2005-03-25 07:57:00,5.74959,5.74959,5.7478,5.74837,8000000.0
2005-03-25 07:58:00,5.74886,5.74954,5.74799,5.74928,14000000.0
2005-03-25 07:59:00,5.74809,5.74922,5.74754,5.74922,15000000.0
2005-03-25 08:00:00,5.74949,5.74968,5.74922,5.74934,10000000.0
2005-03-25 08:01:00,5.74942,5.74942,5.74761,5.74936,13000000.0
2005-03-25 08:02:00,5.74867,5.74882,5.74794,5.74866,14000000.0
2005-03-25 08:03:00,5.7477,5.74858,5.7477,5.74779,12000000.0
2005-03-25 08:04:00,5.74818,5.74916,5.74812,5.74909,16000000.0
2005-03-25 08:05:00,5.74915,5.74915,5.74869,5.74901,14000000.0
2005-03-25 08:06:00,5.74856,5.74881,5.74797,5.74836,19000000.0
2005-03-25 08:07:00,5.74987,5.74995,5.74975,5.74995,19000000.0
2005-03-25 08:08:00,5.74981,5.74981,5.7486,5.7486,11000000.0
2005-03-25 08:09:00,5.7488,5.74889,5.74812,5.74882,10000000.0
2005-03-25 08:10:00,5.74788,5.74901,5.74766,5.74766,16000000.0
2005-03-25 08:11:00,5.7473,5.74918,5.7473,5.74918,9000000.0
2005-03-25 08:12:00,5.74948,5.74948,5.7478,5.7478,10000000.0
2005-03-25 08:13:00,5.74765,5.74882,5.74765,5.74882,11000000.0
2005-03-25 08:14:00,5.74911,5.74932,5.74862,5.74883,12000000.0
2005-03-25 08:15:00,5.74932,5.74957,5.74875,5.74894,15000000.0
2005-03-25 08:16:00,5.74939,5.74939,5.74784,5.74909,14000000.0
2005-03-25 08:17:00,5.74861,5.74906,5.74858,5.74901,10000000.0
2005-03-25 08:18:00,5.74949,5.74949,5.74826,5.74891,9000000.0
2005-03-25 08:19:00,5.74939,5.74958,5.7491,5.74937,11000000.0
2005-03-25 08:20:00,5.74956,5.74999,5.74924,5.74999,11000000.0
2005-03-25 08:21:00,5.7489,5.75019,5.7489,5.75019,20000000.0
2005-03-25 08:22:00,5.75019,5.75039,5.75015,5.75027,8000000.0
2005-03-25 08:23:00,5.75017,5.75026,5.74912,5.75016,12000000.0
2005-03-25 08:24:00,5.74945,5.74945,5.7482,5.74927,13000000.0
2005-03-25 08:25:00,5.74905,5.74905,5.74793,5.74793,12000000.0
2005-03-25 08:26:00,5.7497,5.75002,5.74905,5.74905,13000000.0
2005-03-25 08:27:00,5.74865,5.75008,5.74865,5.75008,11000000.0
2005-03-25 08:28:00,5.75015,5.75045,5.75013,5.75021,8000000.0
2005-03-25 08:29:00,5.74991,5.74991,5.74926,5.74926,12000000.0
2005-03-25 08:30:00,5.74932,5.74932,5.74789,5.74789,11000000.0
2005-03-25 08:31:00,5.74968,5.75004,5.74923,5.74944,10000000.0
2005-03-25 08:32:00,5.74864,5.74891,5.74768,5.74839,13000000.0
2005-03-25 08:33:00,5.7495,5.7495,5.74826,5.74846,11000000.0
2005-03-25 08:34:00,5.74803,5.74917,5.74803,5.74836,17000000.0
2005-03-25 08:35:00,5.74818,5.74889,5.74714,5.74714,11000000.0
2005-03-25 08:36:00,5.74744,5.74895,5.74744,5.74895,10000000.0
2005-03-25 08:37:00,5.75038,5.75042,5.7502,5.75031,9000000.0
2005-03-25 08:38:00,5.74996,5.74997,5.74861,5.74861,18000000.0
2005-03-25 08:39:00,5.74855,5.74963,5.74855,5.74963,8000000.0
2005-03-25 08:40:00,5.74985,5.74985,5.74829,5.74876,7000000.0
2005-03-25 08:41:00,5.74899,5.74928,5.7489,5.74922,16000000.0
2005-03-25 08:42:00,5.74913,5.74913,5.74759,5.74778,14000000.0
2005-03-25 08:43:00,5.74742,5.74742,5.74476,5.7466,12000000.0
2005-03-25 08:44:00,5.74765,5.74801,5.74732,5.74801,9000000.0
2005-03-25 08:45:00,5.74784,5.74868,5.74784,5.74821,18000000.0
2005-03-25 08:46:00,5.7481,5.74883,5.7481,5.74859,14000000.0
2005-03-25 08:47:00,5.74918,5.74926,5.74898,5.74898,18000000.0
2005-03-25 08:48:00,5.74867,5.74867,5.74796,5.74857,12000000.0
2005-03-25 08:49:00,5.74854,5.74908,5.74829,5.74829,14000000.0
2005-03-25 08:50:00,5.74774,5.74808,5.7469,5.74698,16000000.0
2005-03-25 08:51:00,5.74788,5.7482,5.74706,5.74706,21000000.0
2005-03-25 08:52:00,5.74857,5.74973,5.74857,5.74898,20000000.0
2005-03-25 08:53:00,5.74898,5.74915,5.74852,5.74852,7000000.0
2005-03-25 08:54:00,5.74923,5.75026,5.74923,5.75026,17000000.0
2005-03-25 08:55:00,5.74992,5.74994,5.74877,5.74877,12000000.0
2005-03-25 08:56:00,5.74816,5.7486,5.74741,5.74855,17000000.0
2005-03-25 08:57:00,5.74893,5.74967,5.74773,5.74924,16000000.0
2005-03-25 08:58:00,5.74882,5.74882,5.7479,5.74813,12000000.0
2005-03-25 08:59:00,5.74844,5.7489,5.74811,5.7489,13000000.0
2005-03-25 09:00:00,5.74854,5.74893,5.74843,5.74855,17000000.0
2005-03-25 09:01:00,5.74785,5.74814,5.74689,5.74776,13000000.0
2005-03-25 09:02:00,5.74834,5.74851,5.74786,5.74786,8000000.0
2005-03-25 09:03:00,5.74875,5.74923,5.74818,5.74923,16000000.0
2005-03-25 09:04:00,5.74919,5.74941,5.74889,5.74889,8000000.0
2005-03-25 09:05:00,5.74805,5.74826,5.74719,5.74719,11000000.0
2005-03-25 09:06:00,5.7469,5.7489,5.7469,5.7489,10000000.0
2005-03-25 09:07:00,5.7494,5.7494,5.74845,5.74898,10000000.0
2005-03-25 09:08:00,5.74888,5.7491,5.74707,5.74707,19000000.0
2005-03-25 09:09:00,5.74692,5.74862,5.74692,5.7474,16000000.0
2005-03-25 09:10:00,5.74792,5.74818,5.74741,5.74755,8000000.0
2005-03-25 09:11:00,5.74827,5.74884,5.7479,5.74884,11000000.0
2005-03-25 09:12:00,5.74897,5.74911,5.74808,5.74902,16000000.0
2005-03-25 09:13:00,5.749,5.749,5.74817,5.74817,15000000.0
2005-03-25 09:14:00,5.74824,5.74912,5.74824,5.7488,17000000.0
2005-03-25 09:15:00,5.74919,5.74919,5.7486,5.74865,12000000.0
2005-03-25 09:16:00,5.74756,5.74791,5.74626,5.74699,14000000.0
2005-03-25 09:17:00,5.74649,5.7472,5.74645,5.7468,14000000.0
2005-03-25 09:18:00,5.74716,5.74768,5.74677,5.74722,18000000.0
2005-03-25 09:19:00,5.74633,5.74672,5.74505,5.74505,14000000.0
2005-03-25 09:20:00,5.74486,5.74643,5.74486,5.74542,18000000.0
2005-03-25 09:21:00,5.74703,5.74716,5.74636,5.7464,17000000.0
2005-03-25 09:22:00,5.74549,5.74699,5.74549,5.74699,13000000.0
2005-03-25 09:23:00,5.7473,5.7473,5.74681,5.7471,12000000.0
2005-03-25 09:24:00,5.74686,5.74686,5.74528,5.74662,14000000.0
2005-03-25 09:25:00,5.74701,5.74701,5.74644,5.74662,9000000.0
2005-03-25 09:26:00,5.74575,5.74607,5.74453,5.74506,13000000.0
2005-03-25 09:27:00,5.74544,5.74581,5.74448,5.74581,13000000.0
2005-03-25 09:28:00,5.74646,5.74684,5.74594,5.74684,19000000.0
2005-03-25 09:29:00,5.74689,5.74689,5.7466,5.74683,14000000.0
2005-03-25 09:30:00,5.74664,5.74678,5.74612,5.74676,15000000.0
2005-03-25 09:31:00,5.74628,5.74658,5.74569,5.74658,11000000.0
2005-03-25 09:32:00,5.74656,5.74664,5.74555,5.74561,16000000.0
2005-03-25 09:33:00,5.74593,5.74628,5.74593,5.74609,9000000.0
2005-03-25 09:34:00,5.74664,5.74664,5.74514,5.74514,18000000.0
2005-03-25 09:35:00,5.74508,5.74508,5.74411,5.74442,14000000.0
2005-03-25 09:36:00,5.74551,5.74556,5.74434,5.74528,16000000.0
2005-03-25 09:37:00,5.74516,5.74631,5.74516,5.74631,20000000.0
2005-03-25 09:38:00,5.74566,5.74575,5.74486,5.74525,19000000.0
2005-03-25 09:39:00,5.74398,5.74626,5.74398,5.74528,16000000.0
2005-03-25 09:40:00,5.74586,5.74605,5.74518,5.74544,12000000.0
2005-03-25 09:41:00,5.74614,5.74639,5.74485,5.74519,18000000.0
2005-03-25 09:42:00,5.74559,5.74685,5.74559,5.74685,16000000.0
2005-03-25 09:43:00,5.74646,5.74646,5.74468,5.74485,15000000.0
2005-03-25 09:44:00,5.74476,5.74531,5.74352,5.74438,13000000.0
2005-03-25 09:45:00,5.74454,5.74512,5.74346,5.74346,13000000.0
2005-03-25 09:46:00,5.74356,5.74526,5.74356,5.745,17000000.0
2005-03-25 09:47:00,5.74524,5.74524,5.7439,5.7449,13000000.0
2005-03-25 09:48:00,5.74528,5.74579,5.74528,5.74579,16000000.0
2005-03-25 09:49:00,5.74476,5.745,5.7438,5.7438,17000000.0
2005-03-25 09:50:00,5.74501,5.74501,5.74443,5.74495,12000000.0
2005-03-25 09:51:00,5.74497,5.74572,5.74436,5.74436,16000000.0
2005-03-25 09:52:00,5.74408,5.74408,5.74236,5.74342,16000000.0
2005-03-25 09:53:00,5.74334,5.74377,5.74297,5.74339,15000000.0
2005-03-25 09:54:00,5.7422,5.74334,5.7422,5.74277,15000000.0
2005-03-25 09:55:00,5.74327,5.74331,5.74215,5.74324,15000000.0
2005-03-25 09:56:00,5.74454,5.74479,5.74449,5.74455,17000000.0
2005-03-25 09:57:00,5.74445,5.74445,5.74339,5.74339,12000000.0
2005-03-25 09:58:00,5.7437,5.74397,5.74257,5.74257,14000000.0
2005-03-25 09:59:00,5.74388,5.74441,5.74388,5.74441,10000000.0
2005-03-25 10:00:00,5.74442,5.74442,5.74275,5.74304,11000000.0
2005-03-25 10:01:00,5.74252,5.74322,5.7423,5.7423,24000000.0
2005-03-25 10:02:00,5.74212,5.74212,5.74011,5.74011,14000000.0
2005-03-25 10:03:00,5.74151,5.74237,5.74111,5.74237,16000000.0
2005-03-25 10:04:00,5.74149,5.74392,5.74116,5.74221,10000000.0
2005-03-25 10:05:00,5.74181,5.74314,5.74172,5.74284,10000000.0
2005-03-25 10:06:00,5.74157,5.74229,5.74157,5.7419,9000000.0
2005-03-25 10:07:00,5.74247,5.74286,5.7423,5.74279,11000000.0
2005-03-25 10:08:00,5.74275,5.74283,5.74168,5.74218,9000000.0
2005-03-25 10:09:00,5.74193,5.74274,5.74126,5.74126,11000000.0
2005-03-25 10:10:00,5.7415,5.74307,5.74123,5.74242,15000000.0
2005-03-25 10:11:00,5.74091,5.74242,5.74091,5.74241,16000000.0
2005-03-25 10:12:00,5.74174,5.74313,5.74174,5.74313,19000000.0
2005-03-25 10:13:00,5.7424,5.74468,5.7424,5.74315,9000000.0
2005-03-25 10:14:00,5.74218,5.74326,5.74218,5.74316,11000000.0
2005-03-25 10:15:00,5.74307,5.7437,5.74234,5.7437,8000000.0
2005-03-25 10:16:00,5.74396,5.74396,5.74229,5.74329,17000000.0
2005-03-25 10:17:00,5.74348,5.74412,5.74344,5.74412,16000000.0
2005-03-25 10:18:00,5.74368,5.74378,5.74304,5.74306,16000000.0
2005-03-25 10:19:00,5.74148,5.74253,5.74126,5.74253,17000000.0
2005-03-25 10:20:00,5.7438,5.7438,5.74255,5.74255,16000000.0
2005-03-25 10:21:00,5.74353,5.74354,5.74237,5.74304,7000000.0
2005-03-25 10:22:00,5.74409,5.74415,5.74377,5.74377,10000000.0
2005-03-25 10:23:00,5.74346,5.74448,5.74346,5.74408,14000000.0
2005-03-25 10:24:00,5.7442,5.7449,5.7442,5.7449,13000000.0
2005-03-25 10:25:00,5.74471,5.74493,5.74448,5.74448,12000000.0
2005-03-25 10:26:00,5.74395,5.74445,5.74395,5.7444,11000000.0
2005-03-25 10:27:00,5.74499,5.74499,5.74447,5.74447,13000000.0
2005-03-25 10:28:00,5.74321,5.74395,5.74283,5.74393,13000000.0
2005-03-25 10:29:00,5.74411,5.74426,5.74355,5.74355,11000000.0
2005-03-25 10:30:00,5.74394,5.7443,5.74325,5.74325,9000000.0
2005-03-25 10:31:00,5.74375,5.74378,5.74306,5.74326,16000000.0
2005-03-25 10:32:00,5.74226,5.74324,5.74226,5.74324,9000000.0
2005-03-25 10:33:00,5.74305,5.74343,5.7425,5.74343,12000000.0
2005-03-25 10:34:00,5.74337,5.74405,5.74312,5.74381,11000000.0
2005-03-25 10:35:00,5.74367,5.7439,5.74266,5.74314,17000000.0
2005-03-25 10:36:00,5.74392,5.74392,5.74267,5.74328,10000000.0
2005-03-25 10:37:00,5.74351,5.74421,5.74328,5.74335,15000000.0
2005-03-25 10:38:00,5.74293,5.74294,5.74162,5.74286,17000000.0
2005-03-25 10:39:00,5.74286,5.74317,5.74269,5.74272,13000000.0
2005-03-25 10:40:00,5.7426,5.7426,5.74026,5.74119,10000000.0
2005-03-25 10:41:00,5.74121,5.74121,5.73958,5.741,15000000.0
2005-03-25 10:42:00,5.74105,5.74105,5.73925,5.73969,12000000.0
2005-03-25 10:43:00,5.74104,5.74184,5.74104,5.74181,13000000.0
2005-03-25 10:44:00,5.74144,5.74144,5.74044,5.74075,12000000.0
2005-03-25 10:45:00,5.74128,5.74175,5.74118,5.7416,13000000.0
2005-03-25 10:46:00,5.74133,5.74148,5.74004,5.74063,13000000.0
2005-03-25 10:47:00,5.7413,5.74132,5.74078,5.74109,7000000.0
2005-03-25 10:48:00,5.74052,5.74118,5.74017,5.74061,12000000.0
2005-03-25 10:49:00,5.74061,5.74147,5.74053,5.74147,10000000.0
2005-03-25 10:50:00,5.74124,5.74148,5.74001,5.74148,14000000.0
2005-03-25 10:51:00,5.74059,5.74059,5.73895,5.73958,11000000.0
2005-03-25 10:52:00,5.73917,5.73935,5.73887,5.73903,20000000.0
2005-03-25 10:53:00,5.73917,5.73932,5.7388,5.73901,9000000.0
2005-03-25 10:54:00,5.73903,5.73903,5.73713,5.73898,18000000.0
2005-03-25 10:55:00,5.73874,5.73887,5.73833,5.73887,10000000.0
2005-03-25 10:56:00,5.73863,5.73946,5.73831,5.73935,11000000.0
2005-03-25 10:57:00,5.73896,5.73932,5.73741,5.73932,8000000.0
2005-03-25 10:58:00,5.73977,5.73977,5.73908,5.7394,10000000.0
2005-03-25 10:59:00,5.73827,5.73883,5.7365,5.7365,10000000.0
2005-03-25 11:00:00,5.73795,5.73887,5.73795,5.73813,15000000.0
2005-03-25 11:01:00,5.73882,5.73895,5.7383,5.73895,12000000.0
2005-03-25 11:02:00,5.73845,5.73905,5.738,5.73893,8000000.0
2005-03-25 11:03:00,5.73916,5.73928,5.73881,5.73928,11000000.0
2005-03-25 11:04:00,5.73846,5.7388,5.73717,5.73739,15000000.0
2005-03-25 11:05:00,5.73929,5.7397,5.73911,5.73911,17000000.0
2005-03-25 11:06:00,5.73851,5.73901,5.73767,5.73849,12000000.0
2005-03-25 11:07:00,5.73905,5.73905,5.73715,5.73894,11000000.0
2005-03-25 11:08:00,5.7392,5.73931,5.7378,5.73832,22000000.0
2005-03-25 11:09:00,5.73838,5.73946,5.73838,5.73946,9000000.0
2005-03-25 11:10:00,5.73943,5.73946,5.73787,5.73835,16000000.0
2005-03-25 11:11:00,5.73867,5.73972,5.73867,5.73971,7000000.0
2005-03-25 11:12:00,5.73888,5.7391,5.73763,5.73853,15000000.0
2005-03-25 11:13:00,5.73842,5.73982,5.73842,5.73982,11000000.0
2005-03-25 11:14:00,5.73958,5.74008,5.73957,5.74008,18000000.0
2005-03-25 11:15:00,5.74025,5.74025,5.74005,5.74017,11000000.0
2005-03-25 11:16:00,5.74004,5.74029,5.74004,5.74025,13000000.0
2005-03-25 11:17:00,5.74037,5.74057,5.74021,5.7404,13000000.0
2005-03-25 11:18:00,5.74053,5.74053,5.7401,5.7401,9000000.0
2005-03-25 11:19:00,5.73966,5.73966,5.73851,5.73851,17000000.0
2005-03-25 11:20:00,5.73848,5.73952,5.73848,5.73941,14000000.0
2005-03-25 11:21:00,5.73974,5.73974,5.73824,5.73911,14000000.0
2005-03-25 11:22:00,5.73946,5.74018,5.73945,5.74018,22000000.0
2005-03-25 11:23:00,5.73951,5.73951,5.73715,5.73715,8000000.0
2005-03-25 11:24:00,5.73864,5.73961,5.73864,5.73961,18000000.0
2005-03-25 11:25:00,5.73784,5.73802,5.73714,5.73802,9000000.0
2005-03-25 11:26:00,5.73678,5.73869,5.73673,5.73869,15000000.0
2005-03-25 11:27:00,5.7383,5.7383,5.73689,5.73724,10000000.0
2005-03-25 11:28:00,5.73793,5.73911,5.73793,5.73901,13000000.0
2005-03-25 11:29:00,5.73903,5.73903,5.73789,5.73875,17000000.0
2005-03-25 11:30:00,5.73915,5.73937,5.73865,5.73902,13000000.0
2005-03-25 11:31:00,5.73889,5.73934,5.73779,5.73858,12000000.0
2005-03-25 11:32:00,5.73914,5.73977,5.73914,5.73976,20000000.0
2005-03-25 11:33:00,5.74001,5.74005,5.73906,5.7393,16000000.0
2005-03-25 11:34:00,5.73852,5.73975,5.73852,5.73911,13000000.0
2005-03-25 11:35:00,5.73939,5.73954,5.73814,5.73883,14000000.0
2005-03-25 11:36:00,5.73914,5.73914,5.7375,5.73841,11000000.0
2005-03-25 11:37:00,5.73987,5.73987,5.73882,5.73907,16000000.0
2005-03-25 11:38:00,5.73946,5.73951,5.73877,5.73951,8000000.0
2005-03-25 11:39:00,5.74043,5.74065,5.74043,5.74052,11000000.0
2005-03-25 11:40:00,5.74058,5.74058,5.73947,5.7404,12000000.0
2005-03-25 11:41:00,5.73944,5.74033,5.73944,5.74033,10000000.0
2005-03-25 11:42:00,5.7406,5.74066,5.74045,5.74066,10000000.0
2005-03-25 11:43:00,5.74054,5.74057,5.74027,5.74053,17000000.0
2005-03-25 11:44:00,5.74039,5.74039,5.7387,5.73922,15000000.0
2005-03-25 11:45:00,5.73973,5.73978,5.73835,5.73926,16000000.0
2005-03-25 11:46:00,5.74014,5.74014,5.73915,5.73945,7000000.0
2005-03-25 11:47:00,5.73836,5.74041,5.73836,5.74041,16000000.0
2005-03-25 11:48:00,5.74063,5.74063,5.73976,5.73987,13000000.0
2005-03-25 11:49:00,5.73962,5.73981,5.73824,5.73976,10000000.0
2005-03-25 11:50:00,5.74023,5.74039,5.73859,5.73883,12000000.0
2005-03-25 11:51:00,5.73902,5.74034,5.73896,5.73896,14000000.0
2005-03-25 11:52:00,5.74014,5.74014,5.73948,5.73971,18000000.0
2005-03-25 11:53:00,5.73879,5.73939,5.73848,5.73928,16000000.0
2005-03-25 11:54:00,5.74046,5.74046,5.73953,5.73953,8000000.0
2005-03-25 11:55:00,5.74009,5.74009,5.73903,5.73949,8000000.0
2005-03-25 11:56:00,5.73972,5.73985,5.73851,5.73883,8000000.0
2005-03-25 11:57:00,5.7386,5.73967,5.7386,5.73933,11000000.0
2005-03-25 11:58:00,5.74014,5.74058,5.74014,5.74046,14000000.0
2005-03-25 11:59:00,5.74037,5.74065,5.74037,5.74044,11000000.0
2005-03-25 12:00:00,5.74058,5.74069,5.7404,5.74058,15000000.0
2005-03-25 12:01:00,5.74042,5.74057,5.74023,5.74041,13000000.0
2005-03-25 12:02:00,5.74058,5.74105,5.73955,5.73955,15000000.0
2005-03-25 12:03:00,5.739,5.7399,5.739,5.7399,11000000.0
2005-03-25 12:04:00,5.74045,5.74045,5.73948,5.74033,9000000.0
2005-03-25 12:05:00,5.7398,5.7398,5.73836,5.73942,9000000.0
2005-03-25 12:06:00,5.73964,5.73995,5.73897,5.73897,15000000.0
2005-03-25 12:07:00,5.73998,5.74016,5.73944,5.73944,11000000.0
2005-03-25 12:08:00,5.74037,5.74046,5.74013,5.74041,8000000.0
2005-03-25 12:09:00,5.73994,5.73994,5.73934,5.73977,18000000.0
2005-03-25 12:10:00,5.73963,5.74034,5.73963,5.74034,14000000.0
2005-03-25 12:11:00,5.74061,5.74061,5.73981,5.73981,9000000.0
2005-03-25 12:12:00,5.73972,5.73983,5.73882,5.7393,18000000.0
2005-03-25 12:13:00,5.73928,5.7398,5.73928,5.73969,12000000.0
2005-03-25 12:14:00,5.73956,5.74025,5.73951,5.73999,10000000.0
2005-03-25 12:15:00,5.74001,5.7405,5.74001,5.74033,8000000.0
2005-03-25 12:16:00,5.74069,5.74069,5.73974,5.74059,14000000.0
2005-03-25 12:17:00,5.74052,5.7407,5.7404,5.74068,13000000.0
2005-03-25 12:18:00,5.74025,5.74025,5.73955,5.73955,10000000.0
2005-03-25 12:19:00,5.73979,5.73988,5.73864,5.73864,11000000.0
2005-03-25 12:20:00,5.73797,5.73891,5.73793,5.73891,8000000.0
2005-03-25 12:21:00,5.73886,5.74017,5.73886,5.74006,20000000.0
2005-03-25 12:22:00,5.73991,5.73999,5.73921,5.73921,14000000.0
2005-03-25 12:23:00,5.73932,5.74022,5.73928,5.73968,11000000.0
2005-03-25 12:24:00,5.73987,5.74051,5.73953,5.74051,17000000.0
2005-03-25 12:25:00,5.74058,5.74058,5.74005,5.74031,12000000.0
2005-03-25 12:26:00,5.73915,5.73962,5.73863,5.73962,7000000.0
2005-03-25 12:27:00,5.73963,5.73963,5.73805,5.73866,7000000.0
2005-03-25 12:28:00,5.73947,5.74049,5.73947,5.74049,19000000.0
2005-03-25 12:29:00,5.73988,5.73988,5.73875,5.73916,12000000.0
2005-03-25 12:30:00,5.73942,5.74043,5.73942,5.74043,10000000.0
2005-03-25 12:31:00,5.74056,5.74056,5.7398,5.74008,12000000.0
2005-03-25 12:32:00,5.7388,5.74028,5.7388,5.73943,12000000.0
2005-03-25 12:33:00,5.74092,5.74104,5.74018,5.74086,15000000.0
2005-03-25 12:34:00,5.74107,5.74115,5.74095,5.74115,12000000.0
2005-03-25 12:35:00,5.74072,5.74072,5.73899,5.73899,12000000.0
2005-03-25 12:36:00,5.74065,5.7414,5.73991,5.74094,15000000.0
2005-03-25 12:37:00,5.74119,5.74185,5.74117,5.74185,8000000.0
2005-03-25 12:38:00,5.74216,5.74298,5.74121,5.74298,15000000.0
2005-03-25 12:39:00,5.74306,5.74306,5.74188,5.74265,14000000.0
2005-03-25 12:40:00,5.74355,5.74355,5.74201,5.74309,18000000.0
2005-03-25 12:41:00,5.74336,5.74464,5.74336,5.74464,11000000.0
2005-03-25 12:42:00,5.74511,5.74661,5.74489,5.74556,17000000.0
2005-03-25 12:43:00,5.74455,5.7447,5.74389,5.74391,11000000.0
2005-03-25 12:44:00,5.74413,5.74437,5.74394,5.74419,13000000.0
2005-03-25 12:45:00,5.74361,5.74414,5.74321,5.74414,10000000.0
2005-03-25 12:46:00,5.74293,5.74297,5.74203,5.74282,20000000.0
2005-03-25 12:47:00,5.7432,5.7439,5.7432,5.74348,10000000.0
2005-03-25 12:48:00,5.74345,5.74362,5.74303,5.7432,10000000.0
2005-03-25 12:49:00,5.74355,5.74415,5.74234,5.74374,15000000.0
2005-03-25 12:50:00,5.74336,5.74394,5.74251,5.74394,14000000.0
2005-03-25 12:51:00,5.74434,5.74434,5.74322,5.74349,14000000.0
2005-03-25 12:52:00,5.74283,5.743,5.74189,5.74291,9000000.0
2005-03-25 12:53:00,5.7418,5.74339,5.7418,5.74233,9000000.0
2005-03-25 12:54:00,5.74413,5.74536,5.74379,5.74451,20000000.0
2005-03-25 12:55:00,5.7446,5.74479,5.74422,5.74422,12000000.0
2005-03-25 12:56:00,5.74489,5.74521,5.74481,5.74485,7000000.0
2005-03-25 12:57:00,5.74464,5.74494,5.74347,5.74478,13000000.0
2005-03-25 12:58:00,5.74504,5.74585,5.74382,5.74382,16000000.0
2005-03-25 12:59:00,5.74558,5.74632,5.74548,5.74548,14000000.0
2005-03-25 13:00:00,5.74614,5.7463,5.74537,5.74582,12000000.0
2005-03-25 13:01:00,5.74596,5.74596,5.7442,5.7442,17000000.0
2005-03-25 13:02:00,5.74462,5.74587,5.74462,5.74493,10000000.0
2005-03-25 13:03:00,5.74559,5.74619,5.74545,5.74591,22000000.0
2005-03-25 13:04:00,5.74577,5.74595,5.74457,5.74524,20000000.0
2005-03-25 13:05:00,5.74493,5.74511,5.74414,5.74501,14000000.0
2005-03-25 13:06:00,5.74477,5.74477,5.74406,5.74415,17000000.0
2005-03-25 13:07:00,5.74538,5.74556,5.74523,5.74552,22000000.0
2005-03-25 13:08:00,5.74474,5.74523,5.74451,5.74491,12000000.0
2005-03-25 13:09:00,5.744,5.74402,5.74328,5.74353,12000000.0
2005-03-25 13:10:00,5.745,5.74551,5.745,5.74538,20000000.0
2005-03-25 13:11:00,5.74542,5.74542,5.74514,5.74515,12000000.0
2005-03-25 13:12:00,5.74502,5.74502,5.74292,5.74292,16000000.0
2005-03-25 13:13:00,5.74267,5.7439,5.74267,5.74332,14000000.0
2005-03-25 13:14:00,5.74337,5.74432,5.74284,5.74431,17000000.0
2005-03-25 13:15:00,5.74415,5.74417,5.7433,5.74398,7000000.0
2005-03-25 13:16:00,5.74417,5.74417,5.74273,5.74393,9000000.0
2005-03-25 13:17:00,5.74422,5.74422,5.74278,5.74385,15000000.0
2005-03-25 13:18:00,5.74513,5.74513,5.74352,5.74386,17000000.0
2005-03-25 13:19:00,5.74382,5.74413,5.74286,5.7437,15000000.0
2005-03-25 13:20:00,5.74247,5.74373,5.74247,5.74294,12000000.0
2005-03-25 13:21:00,5.74316,5.74429,5.74316,5.74346,24000000.0
2005-03-25 13:22:00,5.74276,5.74335,5.74213,5.74213,12000000.0
2005-03-25 13:23:00,5.74214,5.74429,5.74214,5.74429,12000000.0
2005-03-25 13:24:00,5.74461,5.7449,5.74347,5.74447,18000000.0
2005-03-25 13:25:00,5.74443,5.74518,5.74319,5.74518,12000000.0
2005-03-25 13:26:00,5.74508,5.74508,5.74352,5.74439,12000000.0
2005-03-25 13:27:00,5.74416,5.74535,5.74416,5.74505,9000000.0
2005-03-25 13:28:00,5.74532,5.74596,5.74438,5.74578,15000000.0
2005-03-25 13:29:00,5.74633,5.74633,5.74516,5.74602,14000000.0
2005-03-25 13:30:00,5.74592,5.74622,5.74485,5.74622,11000000.0
2005-03-25 13:31:00,5.74702,5.74702,5.74493,5.74522,11000000.0
2005-03-25 13:32:00,5.74662,5.74662,5.74583,5.74614,8000000.0
2005-03-25 13:33:00,5.74545,5.74603,5.744,5.744,14000000.0
2005-03-25 13:34:00,5.74361,5.74526,5.74361,5.74459,11000000.0
2005-03-25 13:35:00,5.74477,5.74504,5.74434,5.74444,16000000.0
2005-03-25 13:36:00,5.74418,5.74567,5.74418,5.74477,8000000.0
2005-03-25 13:37:00,5.74505,5.74505,5.74338,5.74441,17000000.0
2005-03-25 13:38:00,5.74493,5.74547,5.74493,5.74534,14000000.0
2005-03-25 13:39:00,5.7455,5.74556,5.74533,5.74534,10000000.0
2005-03-25 13:40:00,5.74505,5.74514,5.74436,5.74436,8000000.0
2005-03-25 13:41:00,5.74428,5.7453,5.74428,5.74507,11000000.0
2005-03-25 13:42:00,5.74531,5.74557,5.74531,5.74553,14000000.0
2005-03-25 13:43:00,5.74557,5.74557,5.74453,5.74453,11000000.0
2005-03-25 13:44:00,5.7447,5.7447,5.74329,5.74329,11000000.0
2005-03-25 13:45:00,5.74476,5.74549,5.74476,5.74534,14000000.0
2005-03-25 13:46:00,5.74533,5.74547,5.74477,5.74477,11000000.0
2005-03-25 13:47:00,5.74433,5.74486,5.7442,5.7442,13000000.0
2005-03-25 13:48:00,5.74357,5.74381,5.74257,5.74332,14000000.0
2005-03-25 13:49:00,5.74336,5.74359,5.74267,5.74283,12000000.0
2005-03-25 13:50:00,5.74355,5.74394,5.74349,5.74394,16000000.0
2005-03-25 13:51:00,5.74479,5.74489,5.74384,5.74384,14000000.0
2005-03-25 13:52:00,5.74349,5.74477,5.74349,5.74377,10000000.0
2005-03-25 13:53:00,5.74376,5.74461,5.74376,5.74415,10000000.0
2005-03-25 13:54:00,5.74454,5.74474,5.744,5.744,8000000.0
2005-03-25 13:55:00,5.74354,5.74515,5.74354,5.74515,13000000.0
2005-03-25 13:56:00,5.74543,5.74551,5.74521,5.74551,17000000.0
2005-03-25 13:57:00,5.74462,5.74468,5.74429,5.74443,13000000.0
2005-03-25 13:58:00,5.74558,5.74562,5.7454,5.74551,7000000.0
2005-03-25 13:59:00,5.74554,5.7456,5.74537,5.74548,9000000.0
2005-03-25 14:00:00,5.74558,5.74562,5.74543,5.74558,7000000.0
2005-03-25 14:01:00,5.74406,5.74419,5.74347,5.74419,11000000.0
2005-03-25 14:02:00,5.74364,5.7448,5.74364,5.74447,19000000.0
2005-03-25 14:03:00,5.74308,5.74378,5.7429,5.7429,13000000.0
2005-03-25 14:04:00,5.74268,5.744,5.74256,5.744,22000000.0
2005-03-25 14:05:00,5.74375,5.74417,5.7434,5.74377,17000000.0
2005-03-25 14:06:00,5.74403,5.74435,5.7439,5.74428,11000000.0
2005-03-25 14:07:00,5.74423,5.7445,5.74421,5.7445,9000000.0
2005-03-25 14:08:00,5.744,5.744,5.74218,5.74218,11000000.0
2005-03-25 14:09:00,5.74349,5.74401,5.74322,5.74401,12000000.0
2005-03-25 14:10:00,5.74283,5.74326,5.74256,5.74314,13000000.0
2005-03-25 14:11:00,5.7422,5.74376,5.7422,5.74367,14000000.0
2005-03-25 14:12:00,5.74301,5.7438,5.74263,5.7438,11000000.0
2005-03-25 14:13:00,5.74391,5.74391,5.74235,5.74326,11000000.0
2005-03-25 14:14:00,5.74351,5.74393,5.74351,5.74385,7000000.0
2005-03-25 14:15:00,5.74385,5.74385,5.74225,5.74225,14000000.0
2005-03-25 14:16:00,5.74202,5.74293,5.74173,5.74293,13000000.0
2005-03-25 14:17:00,5.74336,5.74361,5.74189,5.74287,22000000.0
2005-03-25 14:18:00,5.74315,5.74351,5.74315,5.74351,15000000.0
2005-03-25 14:19:00,5.74355,5.74373,5.74337,5.74373,12000000.0
2005-03-25 14:20:00,5.74363,5.74363,5.74322,5.74331,7000000.0
2005-03-25 14:21:00,5.74357,5.74396,5.74353,5.74375,13000000.0
2005-03-25 14:22:00,5.74381,5.74397,5.74371,5.74393,8000000.0
2005-03-25 14:23:00,5.74399,5.74399,5.74371,5.74394,11000000.0
2005-03-25 14:24:00,5.74403,5.7441,5.74375,5.74375,13000000.0
2005-03-25 14:25:00,5.74378,5.74378,5.74269,5.74317,15000000.0
2005-03-25 14:26:00,5.74191,5.74336,5.74191,5.74336,8000000.0
2005-03-25 14:27:00,5.74326,5.74326,5.74198,5.74256,10000000.0
2005-03-25 14:28:00,5.74322,5.74341,5.74235,5.74341,11000000.0
2005-03-25 14:29:00,5.74309,5.74309,5.74128,5.74274,21000000.0
2005-03-25 14:30:00,5.74264,5.74316,5.74157,5.74157,11000000.0
2005-03-25 14:31:00,5.74293,5.74311,5.74211,5.74211,17000000.0
2005-03-25 14:32:00,5.74183,5.74227,5.74148,5.74148,15000000.0
2005-03-25 14:33:00,5.7416,5.74176,5.74102,5.74135,8000000.0
2005-03-25 14:34:00,5.74169,5.74194,5.74112,5.74112,9000000.0
2005-03-25 14:35:00,5.74073,5.74111,5.74052,5.7406,11000000.0
2005-03-25 14:36:00,5.74058,5.74122,5.74047,5.74103,15000000.0
2005-03-25 14:37:00,5.74062,5.74111,5.74029,5.74111,8000000.0
2005-03-25 14:38:00,5.74165,5.74187,5.74165,5.74185,10000000.0
2005-03-25 14:39:00,5.74204,5.74204,5.73955,5.74062,19000000.0
2005-03-25 14:40:00,5.74092,5.7418,5.74088,5.74178,15000000.0
2005-03-25 14:41:00,5.74183,5.74183,5.74038,5.74095,15000000.0
2005-03-25 14:42:00,5.74077,5.74164,5.74077,5.74149,17000000.0
2005-03-25 14:43:00,5.74173,5.74192,5.74095,5.74095,15000000.0
2005-03-25 14:44:00,5.74126,5.74272,5.74126,5.74272,15000000.0
2005-03-25 14:45:00,5.74284,5.74284,5.74184,5.74206,9000000.0
2005-03-25 14:46:00,5.74168,5.74213,5.74114,5.74204,11000000.0
2005-03-25 14:47:00,5.74207,5.74243,5.74182,5.74235,12000000.0
2005-03-25 14:48:00,5.74282,5.74282,5.74221,5.74221,12000000.0
2005-03-25 14:49:00,5.74246,5.74246,5.74106,5.74244,12000000.0
2005-03-25 14:50:00,5.74281,5.74288,5.74112,5.74214,15000000.0
2005-03-25 14:51:00,5.74229,5.74326,5.74229,5.74282,10000000.0
2005-03-25 14:52:00,5.74162,5.74262,5.74161,5.74211,13000000.0
2005-03-25 14:53:00,5.74362,5.74362,5.7429,5.74338,13000000.0
2005-03-25 14:54:00,5.74332,5.74362,5.74286,5.74286,9000000.0
2005-03-25 14:55:00,5.7424,5.74362,5.74228,5.74348,16000000.0
2005-03-25 14:56:00,5.74413,5.74413,5.74311,5.74379,15000000.0
2005-03-25 14:57:00,5.74205,5.74369,5.74205,5.74348,15000000.0
2005-03-25 14:58:00,5.744,5.74418,5.74337,5.74347,11000000.0
2005-03-25 14:59:00,5.74374,5.74406,5.74273,5.74273,14000000.0
2005-03-25 15:00:00,5.7444,5.74466,5.74381,5.74381,18000000.0
2005-03-25 15:01:00,5.74363,5.74387,5.74264,5.74387,12000000.0
2005-03-25 15:02:00,5.74325,5.74407,5.74312,5.74389,7000000.0
2005-03-25 15:03:00,5.74352,5.74386,5.74216,5.74305,18000000.0
2005-03-25 15:04:00,5.74298,5.74337,5.74208,5.74301,21000000.0
2005-03-25 15:05:00,5.74181,5.74379,5.74181,5.74321,13000000.0
2005-03-25 15:06:00,5.74272,5.74316,5.74195,5.74247,14000000.0
2005-03-25 15:07:00,5.74313,5.7437,5.74313,5.7437,22000000.0
2005-03-25 15:08:00,5.7436,5.7436,5.743,5.74329,10000000.0
2005-03-25 15:09:00,5.74319,5.74438,5.74313,5.74431,9000000.0
2005-03-25 15:10:00,5.74427,5.74496,5.74364,5.74496,14000000.0
2005-03-25 15:11:00,5.74507,5.74507,5.74451,5.74501,12000000.0
2005-03-25 15:12:00,5.74474,5.74516,5.74473,5.74513,13000000.0
2005-03-25 15:13:00,5.74529,5.7454,5.74507,5.74507,12000000.0
2005-03-25 15:14:00,5.74468,5.74501,5.74441,5.74472,10000000.0
2005-03-25 15:15:00,5.74515,5.74528,5.7438,5.7438,16000000.0
2005-03-25 15:16:00,5.74423,5.74486,5.74336,5.74483,15000000.0
2005-03-25 15:17:00,5.74476,5.74527,5.74448,5.74527,14000000.0
2005-03-25 15:18:00,5.74555,5.74555,5.74398,5.74475,12000000.0
2005-03-25 15:19:00,5.74487,5.74487,5.74385,5.74385,11000000.0
2005-03-25 15:20:00,5.74441,5.74538,5.74441,5.74491,14000000.0
2005-03-25 15:21:00,5.74484,5.74549,5.74463,5.74549,14000000.0
2005-03-25 15:22:00,5.74489,5.74519,5.74471,5.74474,10000000.0
2005-03-25 15:23:00,5.74491,5.74503,5.74438,5.74438,11000000.0
2005-03-25 15:24:00,5.74402,5.74538,5.74402,5.74538,10000000.0
2005-03-25 15:25:00,5.74422,5.74432,5.74303,5.74418,16000000.0
2005-03-25 15:26:00,5.74409,5.74437,5.74301,5.74433,15000000.0
2005-03-25 15:27:00,5.74393,5.74505,5.74301,5.74505,10000000.0
2005-03-25 15:28:00,5.74491,5.74516,5.74473,5.74516,11000000.0
2005-03-25 15:29:00,5.74532,5.74535,5.74494,5.74513,19000000.0
2005-03-25 15:30:00,5.74505,5.74519,5.74485,5.74519,10000000.0
2005-03-25 15:31:00,5.74528,5.74531,5.74507,5.74507,14000000.0
2005-03-25 15:32:00,5.74429,5.74437,5.74392,5.74436,12000000.0
2005-03-25 15:33:00,5.74421,5.74464,5.74367,5.74408,20000000.0
2005-03-25 15:34:00,5.7445,5.7445,5.74322,5.74444,12000000.0
2005-03-25 15:35:00,5.74426,5.74456,5.74318,5.74437,12000000.0
2005-03-25 15:36:00,5.74447,5.74483,5.74389,5.7443,10000000.0
2005-03-25 15:37:00,5.74475,5.74475,5.74386,5.74462,10000000.0
2005-03-25 15:38:00,5.74407,5.74509,5.74399,5.74509,13000000.0
2005-03-25 15:39:00,5.74507,5.74507,5.74465,5.74485,7000000.0
2005-03-25 15:40:00,5.74336,5.74416,5.74319,5.74349,10000000.0
2005-03-25 15:41:00,5.74386,5.74534,5.74386,5.74534,9000000.0
2005-03-25 15:42:00,5.74438,5.74481,5.74326,5.74481,13000000.0
2005-03-25 15:43:00,5.74541,5.74541,5.74455,5.74455,16000000.0
2005-03-25 15:44:00,5.74436,5.74507,5.74347,5.74507,14000000.0
2005-03-25 15:45:00,5.74554,5.74554,5.74432,5.74432,15000000.0
2005-03-25 15:46:00,5.7444,5.74459,5.74341,5.74406,13000000.0
2005-03-25 15:47:00,5.74488,5.74531,5.74478,5.74482,9000000.0
2005-03-25 15:48:00,5.74496,5.74548,5.74489,5.74494,21000000.0
2005-03-25 15:49:00,5.74522,5.74543,5.74428,5.7449,23000000.0
2005-03-25 15:50:00,5.74636,5.74789,5.74631,5.74631,12000000.0
2005-03-25 15:51:00,5.74575,5.74618,5.74552,5.7459,19000000.0
2005-03-25 15:52:00,5.74553,5.74604,5.74504,5.74504,15000000.0
2005-03-25 15:53:00,5.74622,5.74714,5.74622,5.74714,14000000.0
2005-03-25 15:54:00,5.74788,5.75068,5.74788,5.749,15000000.0
2005-03-25 15:55:00,5.74872,5.74879,5.74689,5.74689,12000000.0
2005-03-25 15:56:00,5.74783,5.74874,5.74783,5.74795,18000000.0
2005-03-25 15:57:00,5.74828,5.74855,5.74747,5.74853,10000000.0
2005-03-25 15:58:00,5.74919,5.74982,5.74847,5.749,22000000.0
2005-03-25 15:59:00,5.74954,5.74954,5.74828,5.74944,12000000.0
2005-03-25 16:00:00,5.74999,5.75017,5.74923,5.74923,12000000.0
2005-03-25 16:01:00,5.75033,5.75033,5.74891,5.74944,12000000.0
2005-03-25 16:02:00,5.74962,5.7497,5.74816,5.74816,13000000.0
2005-03-25 16:03:00,5.7489,5.74897,5.74817,5.74833,13000000.0
2005-03-25 16:04:00,5.74856,5.74868,5.74818,5.74857,11000000.0
2005-03-25 16:05:00,5.74825,5.74899,5.7476,5.74899,9000000.0
2005-03-25 16:06:00,5.7491,5.74922,5.74846,5.74879,14000000.0
2005-03-25 16:07:00,5.74898,5.74924,5.7485,5.74924,15000000.0
2005-03-25 16:08:00,5.74917,5.74963,5.74879,5.74949,15000000.0
2005-03-25 16:09:00,5.74937,5.74937,5.74819,5.7487,17000000.0
2005-03-25 16:10:00,5.74974,5.74987,5.74901,5.74901,14000000.0
2005-03-25 16:11:00,5.74914,5.75003,5.74831,5.75003,9000000.0
2005-03-25 16:12:00,5.75016,5.75039,5.75016,5.75027,15000000.0
2005-03-25 16:13:00,5.74971,5.74971,5.74859,5.74908,14000000.0
2005-03-25 16:14:00,5.74805,5.74917,5.74805,5.74896,12000000.0
2005-03-25 16:15:00,5.74866,5.74866,5.74755,5.74755,14000000.0
2005-03-25 16:16:00,5.7475,5.74888,5.7475,5.74858,13000000.0
2005-03-25 16:17:00,5.74897,5.74897,5.74795,5.74819,18000000.0
2005-03-25 16:18:00,5.74826,5.74886,5.74738,5.74838,13000000.0
2005-03-25 16:19:00,5.74867,5.74928,5.74867,5.74928,8000000.0
2005-03-25 16:20:00,5.74932,5.74955,5.74882,5.74882,13000000.0
2005-03-25 16:21:00,5.74813,5.74829,5.7473,5.74786,12000000.0
2005-03-25 16:22:00,5.74928,5.74928,5.74701,5.74701,11000000.0
2005-03-25 16:23:00,5.74769,5.74827,5.7476,5.7476,14000000.0
2005-03-25 16:24:00,5.74747,5.74859,5.74747,5.74812,15000000.0
2005-03-25 16:25:00,5.74752,5.74835,5.74704,5.74835,11000000.0
2005-03-25 16:26:00,5.74722,5.74789,5.74704,5.74745,8000000.0
2005-03-25 16:27:00,5.74697,5.74704,5.7463,5.74697,10000000.0
2005-03-25 16:28:00,5.74693,5.74738,5.74679,5.74711,15000000.0
2005-03-25 16:29:00,5.74682,5.74691,5.74639,5.74639,7000000.0
2005-03-25 16:30:00,5.74595,5.74732,5.74571,5.74732,16000000.0
2005-03-25 16:31:00,5.74657,5.74708,5.74621,5.74621,14000000.0
2005-03-25 16:32:00,5.74638,5.74638,5.74526,5.74579,7000000.0
2005-03-25 16:33:00,5.7454,5.74611,5.74447,5.74447,8000000.0
2005-03-25 16:34:00,5.74438,5.74537,5.74408,5.74537,8000000.0
2005-03-25 16:35:00,5.74428,5.74512,5.74428,5.74503,9000000.0
2005-03-25 16:36:00,5.74533,5.74547,5.74366,5.74443,13000000.0
2005-03-25 16:37:00,5.74476,5.74617,5.74476,5.74594,18000000.0
2005-03-25 16:38:00,5.74603,5.74603,5.74484,5.74544,18000000.0
2005-03-25 16:39:00,5.74521,5.74568,5.74445,5.74527,20000000.0
2005-03-25 16:40:00,5.74554,5.74603,5.74504,5.74603,13000000.0
2005-03-25 16:41:00,5.74543,5.74543,5.74452,5.74537,20000000.0
2005-03-25 16:42:00,5.74621,5.74621,5.74554,5.74597,18000000.0
2005-03-25 16:43:00,5.74633,5.74633,5.74539,5.74545,15000000.0
2005-03-25 16:44:00,5.74527,5.74532,5.74426,5.74426,20000000.0
2005-03-25 16:45:00,5.74408,5.74597,5.74408,5.74597,13000000.0
2005-03-25 16:46:00,5.74634,5.74634,5.74608,5.74614,15000000.0
2005-03-25 16:47:00,5.74562,5.74568,5.74376,5.7449,8000000.0
2005-03-25 16:48:00,5.74503,5.74554,5.74407,5.74407,11000000.0
2005-03-25 16:49:00,5.74387,5.74548,5.74387,5.74548,12000000.0
2005-03-25 16:50:00,5.74571,5.74593,5.74532,5.7459,15000000.0
2005-03-25 16:51:00,5.74605,5.74632,5.74557,5.74592,18000000.0
2005-03-25 16:52:00,5.74617,5.74633,5.74516,5.74551,14000000.0
2005-03-25 16:53:00,5.74586,5.7461,5.74481,5.74483,8000000.0
2005-03-25 16:54:00,5.74462,5.74631,5.74462,5.74616,11000000.0
2005-03-25 16:55:00,5.74657,5.74657,5.74542,5.7463,12000000.0
2005-03-25 16:56:00,5.74623,5.74623,5.74426,5.74426,10000000.0
2005-03-25 16:57:00,5.74364,5.74364,5.74309,5.74345,8000000.0
2005-03-25 16:58:00,5.74338,5.74367,5.74299,5.74346,9000000.0
2005-03-25 16:59:00,5.74427,5.74586,5.74427,5.74451,13000000.0
2005-03-25 17:00:00,5.74465,5.74465,5.74329,5.74393,11000000.0
2005-03-25 17:01:00,5.74328,5.74373,5.74275,5.74366,12000000.0
2005-03-25 17:02:00,5.74414,5.74414,5.74312,5.74312,10000000.0
2005-03-25 17:03:00,5.74345,5.74459,5.74341,5.74384,16000000.0
2005-03-25 17:04:00,5.74293,5.74372,5.74275,5.74279,13000000.0
2005-03-25 17:05:00,5.74279,5.74372,5.74278,5.74278,16000000.0
2005-03-25 17:06:00,5.74281,5.74459,5.74274,5.74459,12000000.0
2005-03-25 17:07:00,5.7448,5.7448,5.7443,5.74439,8000000.0
2005-03-25 17:08:00,5.7441,5.74478,5.7441,5.74478,21000000.0
2005-03-25 17:09:00,5.74477,5.74477,5.74411,5.74429,16000000.0
2005-03-25 17:10:00,5.74435,5.74435,5.743,5.74399,11000000.0
2005-03-25 17:11:00,5.74393,5.74402,5.74361,5.74402,11000000.0
2005-03-25 17:12:00,5.74398,5.74441,5.74346,5.74346,9000000.0
2005-03-25 17:13:00,5.7438,5.74458,5.7438,5.74441,9000000.0
2005-03-25 17:14:00,5.74447,5.74482,5.74353,5.74409,17000000.0
2005-03-25 17:15:00,5.74495,5.7454,5.74471,5.74516,11000000.0
2005-03-25 17:16:00,5.74514,5.7456,5.74461,5.74514,15000000.0
2005-03-25 17:17:00,5.7456,5.74605,5.74533,5.74533,13000000.0
2005-03-25 17:18:00,5.74523,5.74597,5.74523,5.74597,15000000.0
2005-03-25 17:19:00,5.74618,5.74641,5.74615,5.74628,17000000.0
2005-03-25 17:20:00,5.74607,5.74616,5.74554,5.74554,12000000.0
2005-03-25 17:21:00,5.74555,5.7458,5.74516,5.74516,7000000.0
2005-03-25 17:22:00,5.74532,5.74606,5.74515,5.74515,14000000.0
2005-03-25 17:23:00,5.74493,5.74529,5.74462,5.74462,13000000.0
2005-03-25 17:24:00,5.74437,5.74593,5.74437,5.74593,9000000.0
2005-03-25 17:25:00,5.74524,5.7461,5.74524,5.7461,11000000.0
2005-03-25 17:26:00,5.74615,5.74635,5.74615,5.74635,16000000.0
2005-03-25 17:27:00,5.7458,5.7458,5.74423,5.74522,9000000.0
2005-03-25 17:28:00,5.74524,5.74553,5.74485,5.74516,15000000.0
2005-03-25 17:29:00,5.74509,5.74545,5.74501,5.7451,11000000.0
2005-03-25 17:30:00,5.74502,5.74549,5.74502,5.74549,19000000.0
2005-03-25 17:31:00,5.7454,5.7458,5.74527,5.74528,11000000.0
2005-03-25 17:32:00,5.74496,5.74517,5.74412,5.745,9000000.0
2005-03-25 17:33:00,5.74533,5.74613,5.74527,5.74613,10000000.0
2005-03-25 17:34:00,5.74596,5.74596,5.74476,5.74476,14000000.0
2005-03-25 17:35:00,5.7447,5.74599,5.7447,5.74599,13000000.0
2005-03-25 17:36:00,5.74613,5.74638,5.74611,5.7463,11000000.0
2005-03-25 17:37:00,5.74634,5.74636,5.74611,5.74613,15000000.0
2005-03-25 17:38:00,5.74608,5.74608,5.74499,5.74499,17000000.0
2005-03-25 17:39:00,5.74515,5.74576,5.74502,5.74576,8000000.0
2005-03-25 17:40:00,5.7462,5.7462,5.74487,5.74487,12000000.0
2005-03-25 17:41:00,5.7451,5.74595,5.7451,5.74544,21000000.0
2005-03-25 17:42:00,5.74559,5.74617,5.74485,5.74617,13000000.0
2005-03-25 17:43:00,5.74647,5.7467,5.74643,5.74665,11000000.0
2005-03-25 17:44:00,5.74666,5.74687,5.74655,5.74656,19000000.0
2005-03-25 17:45:00,5.74664,5.74664,5.74634,5.74643,10000000.0
2005-03-25 17:46:00,5.74608,5.74608,5.74472,5.74584,13000000.0
2005-03-25 17:47:00,5.74594,5.74653,5.74577,5.74653,9000000.0
2005-03-25 17:48:00,5.74666,5.74666,5.74611,5.7462,14000000.0
2005-03-25 17:49:00,5.74595,5.74644,5.74582,5.74603,14000000.0
2005-03-25 17:50:00,5.74617,5.74617,5.74523,5.74541,17000000.0
2005-03-25 17:51:00,5.74595,5.74642,5.74472,5.74642,13000000.0
2005-03-25 17:52:00,5.74745,5.74745,5.74597,5.74716,24000000.0
2005-03-25 17:53:00,5.74709,5.7473,5.74609,5.7473,16000000.0
2005-03-25 17:54:00,5.74562,5.74618,5.74471,5.74618,16000000.0
2005-03-25 17:55:00,5.74465,5.74679,5.74465,5.74679,13000000.0
2005-03-25 17:56:00,5.74706,5.74718,5.74687,5.74692,15000000.0
2005-03-25 17:57:00,5.74699,5.74699,5.74624,5.74691,10000000.0
2005-03-25 17:58:00,5.74702,5.74702,5.74612,5.7466,15000000.0
2005-03-25 17:59:00,5.7463,5.74683,5.74612,5.74672,13000000.0
2005-03-25 18:00:00,5.74632,5.74703,5.74616,5.74703,7000000.0
2005-03-25 18:01:00,5.74665,5.74665,5.74545,5.74545,18000000.0
2005-03-25 18:02:00,5.74522,5.74583,5.74521,5.7457,17000000.0
2005-03-25 18:03:00,5.74544,5.74582,5.74478,5.74582,16000000.0
2005-03-25 18:04:00,5.74519,5.74547,5.74425,5.74507,14000000.0
2005-03-25 18:05:00,5.74474,5.74611,5.74407,5.74611,13000000.0
2005-03-25 18:06:00,5.74613,5.74613,5.74449,5.74478,18000000.0
2005-03-25 18:07:00,5.74474,5.74612,5.74474,5.74612,12000000.0
2005-03-25 18:08:00,5.74617,5.74617,5.74371,5.74371,18000000.0
2005-03-25 18:09:00,5.74382,5.74563,5.74382,5.74563,12000000.0
2005-03-25 18:10:00,5.74595,5.74595,5.74516,5.74516,13000000.0
2005-03-25 18:11:00,5.74517,5.74616,5.74517,5.74616,10000000.0
2005-03-25 18:12:00,5.74596,5.74596,5.74449,5.74449,11000000.0
2005-03-25 18:13:00,5.74496,5.74543,5.74424,5.74424,14000000.0
2005-03-25 18:14:00,5.74425,5.74482,5.74425,5.74482,10000000.0
2005-03-25 18:15:00,5.74482,5.74585,5.74455,5.74585,10000000.0
2005-03-25 18:16:00,5.74559,5.7462,5.74559,5.7461,9000000.0
2005-03-25 18:17:00,5.74637,5.74637,5.74605,5.74614,18000000.0
2005-03-25 18:18:00,5.7459,5.7461,5.74487,5.74487,14000000.0
2005-03-25 18:19:00,5.74436,5.74562,5.74436,5.74449,10000000.0
2005-03-25 18:20:00,5.74422,5.74586,5.74422,5.74568,15000000.0
2005-03-25 18:21:00,5.74604,5.74604,5.74543,5.74593,18000000.0
2005-03-25 18:22:00,5.74599,5.74633,5.74598,5.74612,14000000.0
2005-03-25 18:23:00,5.74636,5.74636,5.74545,5.74588,7000000.0
2005-03-25 18:24:00,5.74543,5.74603,5.74541,5.74603,9000000.0
2005-03-25 18:25:00,5.74521,5.74546,5.74454,5.74454,13000000.0
2005-03-25 18:26:00,5.7452,5.74592,5.74508,5.74567,16000000.0
2005-03-25 18:27:00,5.74567,5.74567,5.74502,5.74562,14000000.0
2005-03-25 18:28:00,5.74623,5.74626,5.74573,5.74618,13000000.0
2005-03-25 18:29:00,5.74615,5.74631,5.74558,5.74558,11000000.0
2005-03-25 18:30:00,5.7454,5.7454,5.74406,5.74466,16000000.0
2005-03-25 18:31:00,5.74555,5.74555,5.74349,5.74349,12000000.0
2005-03-25 18:32:00,5.74279,5.74559,5.74279,5.74559,11000000.0
2005-03-25 18:33:00,5.74565,5.74601,5.74453,5.74523,13000000.0
2005-03-25 18:34:00,5.74408,5.74579,5.74408,5.74493,13000000.0
2005-03-25 18:35:00,5.74372,5.7457,5.74372,5.7457,18000000.0
2005-03-25 18:36:00,5.74537,5.74537,5.74421,5.74519,18000000.0
2005-03-25 18:37:00,5.74507,5.74507,5.74422,5.74499,18000000.0
2005-03-25 18:38:00,5.74536,5.74553,5.74452,5.74452,11000000.0
2005-03-25 18:39:00,5.74424,5.74512,5.74424,5.74501,11000000.0
2005-03-25 18:40:00,5.74407,5.74505,5.74291,5.74291,14000000.0
2005-03-25 18:41:00,5.74332,5.74543,5.74332,5.74543,16000000.0
2005-03-25 18:42:00,5.74596,5.74612,5.74579,5.74579,14000000.0
2005-03-25 18:43:00,5.74584,5.7459,5.74557,5.7459,10000000.0
2005-03-25 18:44:00,5.74574,5.74595,5.74574,5.74577,13000000.0
2005-03-25 18:45:00,5.74585,5.7459,5.74564,5.7459,13000000.0
2005-03-25 18:46:00,5.74605,5.7461,5.74581,5.74598,12000000.0
2005-03-25 18:47:00,5.7456,5.7456,5.74516,5.74516,14000000.0
2005-03-25 18:48:00,5.74515,5.74562,5.74515,5.74562,15000000.0
2005-03-25 18:49:00,5.7451,5.7451,5.74423,5.74501,12000000.0
2005-03-25 18:50:00,5.74547,5.74569,5.74505,5.74505,9000000.0
2005-03-25 18:51:00,5.74576,5.74576,5.74492,5.74544,17000000.0
2005-03-25 18:52:00,5.74545,5.74616,5.74545,5.74616,9000000.0
2005-03-25 18:53:00,5.74647,5.7466,5.74636,5.74644,14000000.0
2005-03-25 18:54:00,5.74624,5.74635,5.74614,5.74621,14000000.0
2005-03-25 18:55:00,5.74629,5.74631,5.74554,5.74554,10000000.0
2005-03-25 18:56:00,5.74543,5.74554,5.74481,5.74481,16000000.0
2005-03-25 18:57:00,5.74468,5.74543,5.74398,5.74398,17000000.0
2005-03-25 18:58:00,5.74444,5.74518,5.74444,5.74471,14000000.0
2005-03-25 18:59:00,5.74401,5.74463,5.74401,5.7446,14000000.0
2005-03-25 19:00:00,5.74544,5.74786,5.74509,5.74786,15000000.0
2005-03-25 19:01:00,5.74857,5.74872,5.74844,5.74872,15000000.0
2005-03-25 19:02:00,5.7486,5.74871,5.74838,5.74853,14000000.0
2005-03-25 19:03:00,5.74802,5.74802,5.74582,5.74582,14000000.0
2005-03-25 19:04:00,5.7464,5.7464,5.74488,5.74488,12000000.0
2005-03-25 19:05:00,5.74535,5.74605,5.74472,5.74509,15000000.0
2005-03-25 19:06:00,5.74596,5.74602,5.74484,5.74558,16000000.0
2005-03-25 19:07:00,5.7458,5.746,5.74479,5.74555,20000000.0
2005-03-25 19:08:00,5.74527,5.74644,5.74527,5.74644,8000000.0
2005-03-25 19:09:00,5.74616,5.74616,5.74506,5.74551,17000000.0
2005-03-25 19:10:00,5.74565,5.74634,5.74565,5.74634,9000000.0
2005-03-25 19:11:00,5.7464,5.74654,5.74621,5.74624,16000000.0
2005-03-25 19:12:00,5.74636,5.74636,5.74526,5.74627,13000000.0
2005-03-25 19:13:00,5.74645,5.74645,5.74618,5.74633,10000000.0
2005-03-25 19:14:00,5.74637,5.74647,5.74615,5.74642,20000000.0
2005-03-25 19:15:00,5.74633,5.74654,5.74633,5.74644,12000000.0
2005-03-25 19:16:00,5.74645,5.74645,5.74624,5.74624,8000000.0
2005-03-25 19:17:00,5.74651,5.74651,5.74623,5.74625,18000000.0
2005-03-25 19:18:00,5.74594,5.74628,5.74507,5.74628,11000000.0
2005-03-25 19:19:00,5.74635,5.74635,5.74514,5.74538,12000000.0
2005-03-25 19:20:00,5.74537,5.74537,5.74417,5.74427,14000000.0
2005-03-25 19:21:00,5.74586,5.74631,5.74586,5.74598,13000000.0
2005-03-25 19:22:00,5.74633,5.74635,5.74609,5.74632,12000000.0
2005-03-25 19:23:00,5.74613,5.74637,5.74605,5.74605,14000000.0
2005-03-25 19:24:00,5.74611,5.74635,5.74605,5.74633,19000000.0
2005-03-25 19:25:00,5.74615,5.74632,5.74609,5.74629,8000000.0
2005-03-25 19:26:00,5.74635,5.7464,5.74615,5.74622,7000000.0
2005-03-25 19:27:00,5.74615,5.74635,5.74606,5.74612,20000000.0
2005-03-25 19:28:00,5.74632,5.74636,5.74603,5.74614,17000000.0
2005-03-25 19:29:00,5.74603,5.7464,5.74601,5.7464,10000000.0
2005-03-25 19:30:00,5.74646,5.74646,5.7462,5.74629,15000000.0
2005-03-25 19:31:00,5.74618,5.74633,5.74488,5.74488,11000000.0
2005-03-25 19:32:00,5.74517,5.74606,5.74517,5.74606,9000000.0
2005-03-25 19:33:00,5.74615,5.74639,5.74614,5.74614,14000000.0
2005-03-25 19:34:00,5.74504,5.74591,5.74504,5.7454,17000000.0
2005-03-25 19:35:00,5.74637,5.74638,5.74618,5.74629,8000000.0
2005-03-25 19:36:00,5.74521,5.74578,5.74496,5.74545,15000000.0
2005-03-25 19:37:00,5.74561,5.74623,5.74561,5.74602,8000000.0
2005-03-25 19:38:00,5.74623,5.74648,5.74615,5.74639,15000000.0
2005-03-25 19:39:00,5.74631,5.74639,5.74614,5.74633,17000000.0
2005-03-25 19:40:00,5.74627,5.74627,5.74513,5.74526,16000000.0
2005-03-25 19:41:00,5.74535,5.74535,5.74459,5.74467,11000000.0
2005-03-25 19:42:00,5.74446,5.74599,5.74436,5.74599,15000000.0
2005-03-25 19:43:00,5.74632,5.74636,5.74608,5.74632,14000000.0
2005-03-25 19:44:00,5.74618,5.74618,5.74528,5.74538,14000000.0
2005-03-25 19:45:00,5.74525,5.7455,5.74462,5.74548,15000000.0
2005-03-25 19:46:00,5.7456,5.74604,5.74425,5.74425,15000000.0
2005-03-25 19:47:00,5.74423,5.74493,5.74423,5.74493,16000000.0
2005-03-25 19:48:00,5.74498,5.74517,5.74407,5.74517,16000000.0
2005-03-25 19:49:00,5.74547,5.74612,5.74547,5.74607,8000000.0
2005-03-25 19:50:00,5.74616,5.74637,5.74615,5.74635,9000000.0
2005-03-25 19:51:00,5.74574,5.74591,5.74514,5.74591,19000000.0
2005-03-25 19:52:00,5.74476,5.74605,5.74476,5.74605,11000000.0
2005-03-25 19:53:00,5.74641,5.74642,5.74612,5.74642,14000000.0
2005-03-25 19:54:00,5.74604,5.74604,5.74503,5.74503,18000000.0
2005-03-25 19:55:00,5.74462,5.74521,5.74462,5.74481,13000000.0
2005-03-25 19:56:00,5.74496,5.74578,5.74496,5.74578,10000000.0
2005-03-25 19:57:00,5.74588,5.74599,5.74482,5.74526,16000000.0
2005-03-25 19:58:00,5.74387,5.74496,5.74363,5.74466,15000000.0
2005-03-25 19:59:00,5.74469,5.74489,5.74404,5.74477,14000000.0
2005-03-25 20:00:00,5.74458,5.74512,5.74442,5.74468,11000000.0
2005-03-25 20:01:00,5.74482,5.74544,5.74418,5.74544,24000000.0
2005-03-25 20:02:00,5.74518,5.74602,5.74518,5.74596,11000000.0
2005-03-25 20:03:00,5.74624,5.74639,5.74617,5.74628,11000000.0
2005-03-25 20:04:00,5.74579,5.74579,5.7449,5.7449,10000000.0
2005-03-25 20:05:00,5.74502,5.74554,5.74473,5.74495,17000000.0
2005-03-25 20:06:00,5.74413,5.74524,5.74402,5.74524,10000000.0
2005-03-25 20:07:00,5.74563,5.74627,5.74526,5.74627,14000000.0
2005-03-25 20:08:00,5.74632,5.74632,5.74486,5.74486,13000000.0
2005-03-25 20:09:00,5.74477,5.74526,5.74466,5.74478,11000000.0
2005-03-25 20:10:00,5.74514,5.74553,5.74486,5.74553,11000000.0
2005-03-25 20:11:00,5.745,5.74577,5.74493,5.74538,9000000.0
2005-03-25 20:12:00,5.74527,5.74629,5.74521,5.74629,16000000.0
2005-03-25 20:13:00,5.74526,5.74548,5.74405,5.74541,11000000.0
2005-03-25 20:14:00,5.74504,5.74524,5.7445,5.74488,19000000.0
2005-03-25 20:15:00,5.7451,5.74605,5.7451,5.74605,13000000.0
2005-03-25 20:16:00,5.74592,5.74692,5.74527,5.74619,15000000.0
2005-03-25 20:17:00,5.74554,5.74743,5.74554,5.7465,8000000.0
2005-03-25 20:18:00,5.74667,5.74693,5.74637,5.74693,14000000.0
2005-03-25 20:19:00,5.74648,5.74751,5.74635,5.74751,14000000.0
2005-03-25 20:20:00,5.74781,5.74781,5.74756,5.74776,12000000.0
2005-03-25 20:21:00,5.74667,5.74754,5.74646,5.74739,9000000.0
2005-03-25 20:22:00,5.74724,5.74794,5.74687,5.74747,17000000.0
2005-03-25 20:23:00,5.74678,5.74682,5.74573,5.74677,11000000.0
2005-03-25 20:24:00,5.74774,5.74786,5.74755,5.74785,16000000.0
2005-03-25 20:25:00,5.74792,5.74792,5.74772,5.74772,11000000.0
2005-03-25 20:26:00,5.74767,5.74786,5.74766,5.74766,8000000.0
2005-03-25 20:27:00,5.74787,5.74789,5.7476,5.74771,13000000.0
2005-03-25 20:28:00,5.74763,5.74777,5.74644,5.74777,15000000.0
2005-03-25 20:29:00,5.74773,5.74773,5.74652,5.74686,16000000.0
2005-03-25 20:30:00,5.74651,5.74651,5.74555,5.74555,8000000.0
2005-03-25 20:31:00,5.74546,5.74647,5.74546,5.74569,18000000.0
2005-03-25 20:32:00,5.74522,5.74559,5.74503,5.74524,7000000.0
2005-03-25 20:33:00,5.74508,5.74588,5.74493,5.74541,13000000.0
2005-03-25 20:34:00,5.74606,5.74646,5.74538,5.74614,13000000.0
2005-03-25 20:35:00,5.7466,5.74714,5.7466,5.74673,9000000.0
2005-03-25 20:36:00,5.74671,5.74732,5.74623,5.74649,17000000.0
2005-03-25 20:37:00,5.74612,5.74644,5.74527,5.74527,14000000.0
2005-03-25 20:38:00,5.74639,5.74639,5.74558,5.74576,16000000.0
2005-03-25 20:39:00,5.74596,5.74627,5.74493,5.74561,14000000.0
2005-03-25 20:40:00,5.7461,5.74727,5.7461,5.74712,17000000.0
2005-03-25 20:41:00,5.74663,5.74686,5.74576,5.74576,16000000.0
2005-03-25 20:42:00,5.74615,5.74686,5.74556,5.74679,22000000.0
2005-03-25 20:43:00,5.74778,5.74785,5.74765,5.74778,18000000.0
2005-03-25 20:44:00,5.74737,5.74744,5.74622,5.7467,16000000.0
2005-03-25 20:45:00,5.74595,5.74623,5.74576,5.74591,8000000.0
2005-03-25 20:46:00,5.74657,5.74755,5.74657,5.74755,19000000.0
2005-03-25 20:47:00,5.74714,5.74714,5.74451,5.74451,12000000.0
2005-03-25 20:48:00,5.74496,5.74554,5.74449,5.74451,9000000.0
2005-03-25 20:49:00,5.7449,5.7463,5.7449,5.7463,19000000.0
2005-03-25 20:50:00,5.74643,5.74643,5.74511,5.74511,15000000.0
2005-03-25 20:51:00,5.7452,5.74636,5.7452,5.74613,9000000.0
2005-03-25 20:52:00,5.74555,5.74555,5.7442,5.74499,11000000.0
2005-03-25 20:53:00,5.74391,5.74475,5.74391,5.74423,15000000.0
2005-03-25 20:54:00,5.74429,5.74562,5.74429,5.74562,12000000.0
2005-03-25 20:55:00,5.7453,5.7453,5.74371,5.74448,18000000.0
2005-03-25 20:56:00,5.74401,5.74437,5.74323,5.74354,12000000.0
2005-03-25 20:57:00,5.745,5.74509,5.74412,5.74505,13000000.0
2005-03-25 20:58:00,5.74536,5.74536,5.74432,5.74518,11000000.0
2005-03-25 20:59:00,5.74562,5.74562,5.74536,5.74548,11000000.0
2005-03-25 21:00:00,5.74441,5.74501,5.74436,5.74457,17000000.0
2005-03-25 21:01:00,5.74397,5.74464,5.74359,5.74464,10000000.0
2005-03-25 21:02:00,5.74494,5.74494,5.74449,5.74481,8000000.0
2005-03-25 21:03:00,5.74511,5.74525,5.74494,5.74502,19000000.0
2005-03-25 21:04:00,5.74521,5.74528,5.74501,5.74512,18000000.0
2005-03-25 21:05:00,5.74518,5.74534,5.74508,5.74527,14000000.0
2005-03-25 21:06:00,5.74526,5.74526,5.74494,5.74503,12000000.0
2005-03-25 21:07:00,5.7452,5.74535,5.74506,5.74521,10000000.0
2005-03-25 21:08:00,5.74518,5.74529,5.74493,5.74529,14000000.0
2005-03-25 21:09:00,5.7453,5.74535,5.74369,5.74369,16000000.0
2005-03-25 21:10:00,5.74173,5.74292,5.74173,5.74246,15000000.0
2005-03-25 21:11:00,5.74332,5.74361,5.7428,5.74319,13000000.0
2005-03-25 21:12:00,5.74316,5.74316,5.74261,5.74297,10000000.0
2005-03-25 21:13:00,5.74264,5.74365,5.74264,5.74362,14000000.0
2005-03-25 21:14:00,5.74287,5.74316,5.74258,5.74316,10000000.0
2005-03-25 21:15:00,5.74419,5.74432,5.74402,5.74414,15000000.0
2005-03-25 21:16:00,5.74386,5.74386,5.74273,5.74276,11000000.0
2005-03-25 21:17:00,5.74306,5.74365,5.74256,5.74365,13000000.0
2005-03-25 21:18:00,5.74331,5.74331,5.74165,5.74202,17000000.0
2005-03-25 21:19:00,5.74139,5.74303,5.74131,5.74303,12000000.0
2005-03-25 21:20:00,5.74318,5.74323,5.74261,5.74281,14000000.0
2005-03-25 21:21:00,5.74224,5.74224,5.74116,5.74116,11000000.0
2005-03-25 21:22:00,5.74242,5.74268,5.74222,5.74268,9000000.0
2005-03-25 21:23:00,5.74287,5.74287,5.74227,5.7424,7000000.0
2005-03-25 21:24:00,5.74216,5.74279,5.74215,5.74225,11000000.0
2005-03-25 21:25:00,5.74279,5.74348,5.74215,5.74348,7000000.0
2005-03-25 21:26:00,5.74266,5.74314,5.74232,5.74232,13000000.0
2005-03-25 21:27:00,5.74287,5.74287,5.74183,5.74254,11000000.0
2005-03-25 21:28:00,5.74305,5.74377,5.74276,5.74377,15000000.0
2005-03-25 21:29:00,5.74432,5.74432,5.74401,5.74405,12000000.0
2005-03-25 21:30:00,5.74407,5.74442,5.74407,5.74425,10000000.0
2005-03-25 21:31:00,5.74389,5.74389,5.74325,5.74328,10000000.0
2005-03-25 21:32:00,5.74408,5.74408,5.74339,5.74339,12000000.0
2005-03-25 21:33:00,5.74387,5.74444,5.74387,5.74438,19000000.0
2005-03-25 21:34:00,5.74435,5.74446,5.74425,5.74425,8000000.0
2005-03-25 21:35:00,5.74435,5.74456,5.74434,5.74454,20000000.0
2005-03-25 21:36:00,5.7445,5.74473,5.74441,5.74441,19000000.0
2005-03-25 21:37:00,5.7443,5.7443,5.74284,5.74302,19000000.0
2005-03-25 21:38:00,5.74292,5.74304,5.74213,5.74304,13000000.0
2005-03-25 21:39:00,5.74377,5.74407,5.74365,5.74407,17000000.0
2005-03-25 21:40:00,5.74406,5.74419,5.74393,5.74418,7000000.0
2005-03-25 21:41:00,5.74399,5.74414,5.74393,5.74414,11000000.0
2005-03-25 21:42:00,5.74407,5.74407,5.74307,5.74307,18000000.0
2005-03-25 21:43:00,5.74402,5.74427,5.744,5.74405,13000000.0
2005-03-25 21:44:00,5.74401,5.74434,5.74399,5.74429,16000000.0
2005-03-25 21:45:00,5.74407,5.74439,5.74404,5.74413,11000000.0
2005-03-25 21:46:00,5.74428,5.74439,5.7441,5.7441,13000000.0
2005-03-25 21:47:00,5.74427,5.74435,5.7441,5.74428,13000000.0
2005-03-25 21:48:00,5.74425,5.74425,5.74403,5.74405,17000000.0
2005-03-25 21:49:00,5.74422,5.74425,5.74398,5.74398,8000000.0
2005-03-25 21:50:00,5.74427,5.74427,5.74403,5.74403,11000000.0
2005-03-25 21:51:00,5.74424,5.74428,5.74402,5.74418,13000000.0
2005-03-25 21:52:00,5.74402,5.74432,5.74397,5.74432,13000000.0
2005-03-25 21:53:00,5.74419,5.74439,5.74406,5.7442,14000000.0
2005-03-25 21:54:00,5.74411,5.74425,5.74402,5.74424,11000000.0
2005-03-25 21:55:00,5.7443,5.7443,5.74401,5.74425,17000000.0
2005-03-25 21:56:00,5.74282,5.74282,5.74217,5.74226,12000000.0
2005-03-25 21:57:00,5.74345,5.74345,5.74183,5.74196,16000000.0
2005-03-25 21:58:00,5.74245,5.74307,5.74241,5.74295,9000000.0
2005-03-25 21:59:00,5.74298,5.74382,5.74274,5.74382,18000000.0
2005-03-25 22:00:00,5.7434,5.7434,5.74148,5.74148,13000000.0
2005-03-25 22:01:00,5.74126,5.74283,5.74126,5.74244,11000000.0
2005-03-25 22:02:00,5.7428,5.74281,5.7421,5.74281,17000000.0
2005-03-25 22:03:00,5.7429,5.7429,5.74208,5.7425,23000000.0
2005-03-25 22:04:00,5.74122,5.74324,5.74122,5.74324,15000000.0
2005-03-25 22:05:00,5.74327,5.74381,5.74327,5.74355,14000000.0
2005-03-25 22:06:00,5.74392,5.74392,5.74363,5.74377,15000000.0
2005-03-25 22:07:00,5.74376,5.74398,5.74366,5.74379,9000000.0
2005-03-25 22:08:00,5.74381,5.74391,5.74367,5.74387,18000000.0
2005-03-25 22:09:00,5.74332,5.74332,5.74176,5.74262,11000000.0
2005-03-25 22:10:00,5.74206,5.7428,5.74206,5.74256,7000000.0
2005-03-25 22:11:00,5.74294,5.74325,5.74268,5.74283,8000000.0
2005-03-25 22:12:00,5.7438,5.74381,5.74326,5.74331,16000000.0
2005-03-25 22:13:00,5.7433,5.74407,5.7433,5.74407,24000000.0
2005-03-25 22:14:00,5.74427,5.74427,5.74386,5.74386,9000000.0
2005-03-25 22:15:00,5.74359,5.74383,5.74243,5.74243,10000000.0
2005-03-25 22:16:00,5.74161,5.74313,5.74161,5.74207,13000000.0
2005-03-25 22:17:00,5.74217,5.74243,5.74187,5.74218,20000000.0
2005-03-25 22:18:00,5.74332,5.74332,5.74235,5.74316,11000000.0
2005-03-25 22:19:00,5.74269,5.74269,5.7417,5.74183,15000000.0
2005-03-25 22:20:00,5.74344,5.74344,5.74284,5.74284,16000000.0
2005-03-25 22:21:00,5.74412,5.74416,5.74383,5.7441,12000000.0
2005-03-25 22:22:00,5.74346,5.74349,5.74176,5.74176,14000000.0
2005-03-25 22:23:00,5.74149,5.74182,5.74091,5.74182,11000000.0
2005-03-25 22:24:00,5.74236,5.74344,5.74236,5.74344,16000000.0
2005-03-25 22:25:00,5.74345,5.74371,5.74343,5.74371,14000000.0
2005-03-25 22:26:00,5.74308,5.74367,5.7428,5.74367,10000000.0
2005-03-25 22:27:00,5.74386,5.74389,5.74367,5.74387,14000000.0
2005-03-25 22:28:00,5.74363,5.74386,5.74353,5.74359,12000000.0
2005-03-25 22:29:00,5.74364,5.74395,5.74364,5.7439,13000000.0
2005-03-25 22:30:00,5.74353,5.74373,5.74348,5.74373,8000000.0
2005-03-25 22:31:00,5.74378,5.74382,5.74359,5.74368,11000000.0
2005-03-25 22:32:00,5.74385,5.744,5.74367,5.744,20000000.0
2005-03-25 22:33:00,5.7438,5.74382,5.74355,5.74382,11000000.0
2005-03-25 22:34:00,5.74366,5.74387,5.74363,5.74385,10000000.0
2005-03-25 22:35:00,5.7438,5.74399,5.74376,5.74391,13000000.0
2005-03-25 22:36:00,5.74244,5.74244,5.742,5.742,9000000.0
2005-03-25 22:37:00,5.74256,5.74279,5.74166,5.74279,13000000.0
2005-03-25 22:38:00,5.74225,5.74362,5.74225,5.74362,9000000.0
2005-03-25 22:39:00,5.74247,5.74377,5.74247,5.74366,12000000.0
2005-03-25 22:40:00,5.74396,5.74416,5.74385,5.74395,9000000.0
2005-03-25 22:41:00,5.74397,5.7442,5.74395,5.74409,14000000.0
2005-03-25 22:42:00,5.74385,5.74385,5.74169,5.74169,13000000.0
2005-03-25 22:43:00,5.74193,5.74331,5.74181,5.74275,12000000.0
2005-03-25 22:44:00,5.74237,5.7432,5.74189,5.7432,15000000.0
2005-03-25 22:45:00,5.74215,5.74244,5.74211,5.74234,13000000.0
2005-03-25 22:46:00,5.74358,5.74358,5.74152,5.74152,14000000.0
2005-03-25 22:47:00,5.74143,5.74255,5.74143,5.74235,15000000.0
2005-03-25 22:48:00,5.74261,5.7429,5.74174,5.74282,13000000.0
2005-03-25 22:49:00,5.74336,5.74336,5.74063,5.74064,13000000.0
2005-03-25 22:50:00,5.74056,5.7417,5.74056,5.7417,15000000.0
2005-03-25 22:51:00,5.74263,5.74309,5.74263,5.74307,14000000.0
2005-03-25 22:52:00,5.74287,5.74289,5.74196,5.74289,9000000.0
2005-03-25 22:53:00,5.74321,5.74349,5.74317,5.74349,15000000.0
2005-03-25 22:54:00,5.74341,5.74357,5.7433,5.74333,17000000.0
2005-03-25 22:55:00,5.74181,5.74258,5.74181,5.74199,16000000.0
2005-03-25 22:56:00,5.74243,5.74324,5.74243,5.74257,13000000.0
2005-03-25 22:57:00,5.74285,5.74377,5.74285,5.74377,8000000.0
2005-03-25 22:58:00,5.74357,5.74357,5.74255,5.74282,8000000.0
2005-03-25 22:59:00,5.74298,5.74313,5.74264,5.74264,19000000.0
2005-03-25 23:00:00,5.74258,5.74409,5.74258,5.74409,10000000.0
2005-03-25 23:01:00,5.74391,5.74391,5.74254,5.74293,7000000.0
2005-03-25 23:02:00,5.74261,5.74261,5.74207,5.74246,15000000.0
2005-03-25 23:03:00,5.74199,5.7437,5.74199,5.7437,17000000.0
2005-03-25 23:04:00,5.74388,5.74398,5.74366,5.74387,19000000.0
2005-03-25 23:05:00,5.74226,5.74256,5.74117,5.74117,9000000.0
2005-03-25 23:06:00,5.74252,5.74252,5.7422,5.74224,12000000.0
2005-03-25 23:07:00,5.7427,5.7438,5.74262,5.74291,14000000.0
2005-03-25 23:08:00,5.74246,5.74275,5.74145,5.74275,16000000.0
2005-03-25 23:09:00,5.74261,5.74291,5.74251,5.74251,9000000.0
2005-03-25 23:10:00,5.74247,5.74361,5.74247,5.74361,12000000.0
2005-03-25 23:11:00,5.7436,5.74394,5.7436,5.74372,14000000.0
2005-03-25 23:12:00,5.74375,5.74376,5.74352,5.74354,7000000.0
2005-03-25 23:13:00,5.7437,5.7439,5.7436,5.74377,14000000.0
2005-03-25 23:14:00,5.7439,5.74399,5.74364,5.74373,19000000.0
2005-03-25 23:15:00,5.74393,5.74393,5.7437,5.74387,13000000.0
2005-03-25 23:16:00,5.74345,5.74348,5.74231,5.74246,15000000.0
2005-03-25 23:17:00,5.74271,5.74317,5.74271,5.74317,11000000.0
2005-03-25 23:18:00,5.74274,5.74274,5.74197,5.74262,12000000.0
2005-03-25 23:19:00,5.74326,5.74347,5.74326,5.74347,14000000.0
2005-03-25 23:20:00,5.74305,5.74305,5.74202,5.7421,19000000.0
2005-03-25 23:21:00,5.74234,5.74258,5.74159,5.74251,7000000.0
2005-03-25 23:22:00,5.74268,5.74333,5.74263,5.74333,15000000.0
2005-03-25 23:23:00,5.74332,5.74346,5.74222,5.74225,11000000.0
2005-03-25 23:24:00,5.74178,5.74287,5.74151,5.74287,14000000.0
2005-03-25 23:25:00,5.74344,5.74351,5.74321,5.74325,11000000.0
2005-03-25 23:26:00,5.74353,5.74353,5.74325,5.74338,14000000.0
2005-03-25 23:27:00,5.74334,5.74352,5.74324,5.7434,11000000.0
2005-03-25 23:28:00,5.74199,5.74206,5.74097,5.74097,12000000.0
2005-03-25 23:29:00,5.74283,5.74354,5.74283,5.74331,16000000.0
2005-03-25 23:30:00,5.74331,5.74338,5.74256,5.74301,20000000.0
2005-03-25 23:31:00,5.74272,5.74272,5.74147,5.74254,11000000.0
2005-03-25 23:32:00,5.74268,5.74268,5.74234,5.74252,16000000.0
2005-03-25 23:33:00,5.74285,5.74296,5.7422,5.7429,12000000.0
2005-03-25 23:34:00,5.74301,5.74319,5.74213,5.74213,13000000.0
2005-03-25 23:35:00,5.74183,5.74278,5.74151,5.74191,9000000.0
2005-03-25 23:36:00,5.74206,5.74311,5.74206,5.74311,9000000.0
2005-03-25 23:37:00,5.7434,5.7435,5.74318,5.74348,14000000.0
2005-03-25 23:38:00,5.74334,5.7436,5.74333,5.7436,13000000.0
2005-03-25 23:39:00,5.74221,5.74227,5.74088,5.74151,17000000.0
2005-03-25 23:40:00,5.74176,5.74286,5.74176,5.74268,12000000.0
2005-03-25 23:41:00,5.74322,5.74338,5.74311,5.74326,17000000.0
2005-03-25 23:42:00,5.74312,5.74341,5.74301,5.74302,22000000.0
2005-03-25 23:43:00,5.74294,5.74326,5.74294,5.74322,15000000.0
2005-03-25 23:44:00,5.74326,5.7434,5.74304,5.7434,14000000.0
2005-03-25 23:45:00,5.74334,5.74365,5.74332,5.74341,20000000.0
2005-03-25 23:46:00,5.74338,5.74345,5.74325,5.74345,14000000.0
2005-03-25 23:47:00,5.7434,5.74351,5.74327,5.74327,10000000.0
2005-03-25 23:48:00,5.74315,5.74315,5.74199,5.74202,18000000.0
2005-03-25 23:49:00,5.7421,5.74312,5.74209,5.74312,14000000.0
2005-03-25 23:50:00,5.74345,5.7435,5.74324,5.74338,13000000.0
2005-03-25 23:51:00,5.7426,5.74275,5.74228,5.74251,8000000.0
2005-03-25 23:52:00,5.74222,5.74243,5.74101,5.7421,16000000.0
2005-03-25 23:53:00,5.74271,5.74355,5.74264,5.74355,18000000.0
2005-03-25 23:54:00,5.74365,5.74396,5.74362,5.74392,12000000.0
2005-03-25 23:55:00,5.74365,5.74401,5.74365,5.74382,19000000.0
2005-03-25 23:56:00,5.74291,5.74291,5.74243,5.7425,14000000.0
2005-03-25 23:57:00,5.74408,5.74422,5.74395,5.74422,16000000.0
2005-03-25 23:58:00,5.74408,5.74426,5.74403,5.74415,13000000.0
2005-03-25 23:59:00,5.74394,5.74394,5.74263,5.74263,14000000.0
2005-03-28 02:00:00,5.74293,5.74346,5.74258,5.74321,16000000.0
2005-03-28 02:01:00,5.74213,5.74261,5.74186,5.74261,21000000.0
2005-03-28 02:02:00,5.74273,5.74341,5.7426,5.74312,10000000.0
2005-03-28 02:03:00,5.74308,5.74308,5.7427,5.74277,8000000.0
2005-03-28 02:04:00,5.74305,5.74407,5.74305,5.74407,14000000.0
2005-03-28 02:05:00,5.74414,5.74414,5.74279,5.74279,14000000.0
2005-03-28 02:06:00,5.74394,5.74488,5.74381,5.74458,15000000.0
2005-03-28 02:07:00,5.74438,5.74471,5.74415,5.74415,10000000.0
2005-03-28 02:08:00,5.74431,5.74467,5.74336,5.7444,16000000.0
2005-03-28 02:09:00,5.74458,5.74489,5.74346,5.74439,18000000.0
2005-03-28 02:10:00,5.74568,5.74575,5.74468,5.74575,16000000.0
2005-03-28 02:11:00,5.74624,5.74641,5.74533,5.74552,14000000.0
2005-03-28 02:12:00,5.74488,5.74521,5.74352,5.74352,10000000.0
2005-03-28 02:13:00,5.74373,5.74507,5.74373,5.74437,15000000.0
2005-03-28 02:14:00,5.74379,5.74511,5.74379,5.74488,19000000.0
2005-03-28 02:15:00,5.74545,5.74573,5.7444,5.74497,12000000.0
2005-03-28 02:16:00,5.74495,5.74495,5.74366,5.74438,18000000.0
2005-03-28 02:17:00,5.74399,5.74521,5.74399,5.74477,14000000.0
2005-03-28 02:18:00,5.74518,5.74588,5.74518,5.74588,12000000.0
2005-03-28 02:19:00,5.74555,5.74555,5.74439,5.74439,14000000.0
2005-03-28 02:20:00,5.74341,5.74473,5.74341,5.74396,13000000.0
2005-03-28 02:21:00,5.74423,5.74423,5.74249,5.74385,15000000.0
2005-03-28 02:22:00,5.74273,5.74283,5.74178,5.74259,13000000.0
2005-03-28 02:23:00,5.74331,5.74365,5.74219,5.74337,16000000.0
2005-03-28 02:24:00,5.74305,5.74411,5.74305,5.74406,17000000.0
2005-03-28 02:25:00,5.74446,5.74454,5.74353,5.74353,10000000.0
2005-03-28 02:26:00,5.74335,5.7435,5.74252,5.7427,13000000.0
2005-03-28 02:27:00,5.74194,5.74422,5.74194,5.74422,7000000.0
2005-03-28 02:28:00,5.74458,5.74458,5.74436,5.74442,9000000.0
2005-03-28 02:29:00,5.74427,5.74442,5.74325,5.74442,20000000.0
2005-03-28 02:30:00,5.74449,5.74503,5.74425,5.7448,11000000.0
2005-03-28 02:31:00,5.74454,5.74561,5.74431,5.74492,9000000.0
2005-03-28 02:32:00,5.74462,5.74536,5.74461,5.74518,13000000.0
2005-03-28 02:33:00,5.74513,5.74558,5.74438,5.74496,14000000.0
2005-03-28 02:34:00,5.74489,5.74578,5.74465,5.74554,17000000.0
2005-03-28 02:35:00,5.74686,5.7477,5.74547,5.747,15000000.0
2005-03-28 02:36:00,5.74774,5.74814,5.74771,5.74803,14000000.0
2005-03-28 02:37:00,5.7481,5.74831,5.74749,5.74795,13000000.0
2005-03-28 02:38:00,5.74897,5.74897,5.74747,5.74857,14000000.0
2005-03-28 02:39:00,5.74859,5.74903,5.74807,5.74824,15000000.0
2005-03-28 02:40:00,5.74829,5.74835,5.74754,5.74821,12000000.0
2005-03-28 02:41:00,5.74806,5.74846,5.74722,5.74821,13000000.0
2005-03-28 02:42:00,5.74836,5.74922,5.74836,5.74922,16000000.0
2005-03-28 02:43:00,5.74815,5.74851,5.74749,5.74749,18000000.0
2005-03-28 02:44:00,5.74895,5.74896,5.7483,5.74872,10000000.0
2005-03-28 02:45:00,5.74918,5.7501,5.74918,5.7501,14000000.0
2005-03-28 02:46:00,5.75028,5.75028,5.74888,5.74974,18000000.0
2005-03-28 02:47:00,5.74974,5.75017,5.7493,5.75012,17000000.0
2005-03-28 02:48:00,5.75053,5.75069,5.74938,5.74938,7000000.0
2005-03-28 02:49:00,5.74942,5.74982,5.74879,5.74894,13000000.0
2005-03-28 02:50:00,5.74912,5.74946,5.7486,5.74872,14000000.0
2005-03-28 02:51:00,5.74881,5.74977,5.74881,5.74961,15000000.0
2005-03-28 02:52:00,5.74852,5.75109,5.74852,5.75109,15000000.0
2005-03-28 02:53:00,5.75093,5.75102,5.74938,5.74938,9000000.0
2005-03-28 02:54:00,5.7504,5.75139,5.75007,5.75097,13000000.0
2005-03-28 02:55:00,5.75025,5.75307,5.75025,5.75307,11000000.0
2005-03-28 02:56:00,5.75381,5.75423,5.75295,5.75341,18000000.0
2005-03-28 02:57:00,5.75206,5.75303,5.75206,5.75301,13000000.0
2005-03-28 02:58:00,5.75319,5.75358,5.7526,5.75358,9000000.0
2005-03-28 02:59:00,5.75313,5.75491,5.75313,5.75418,14000000.0
2005-03-28 03:00:00,5.75609,5.75691,5.7547,5.75537,11000000.0
2005-03-28 03:01:00,5.75485,5.75537,5.75372,5.75372,11000000.0
2005-03-28 03:02:00,5.75364,5.75453,5.75364,5.75425,11000000.0
2005-03-28 03:03:00,5.75377,5.75421,5.75307,5.7535,23000000.0
2005-03-28 03:04:00,5.75389,5.75435,5.75344,5.75344,11000000.0
2005-03-28 03:05:00,5.75479,5.75556,5.75404,5.75556,17000000.0
2005-03-28 03:06:00,5.75519,5.75568,5.75391,5.75568,9000000.0
2005-03-28 03:07:00,5.75505,5.75586,5.75476,5.75476,15000000.0
2005-03-28 03:08:00,5.75582,5.75641,5.7552,5.75629,12000000.0
2005-03-28 03:09:00,5.75608,5.7567,5.75572,5.75608,15000000.0
2005-03-28 03:10:00,5.75511,5.75655,5.75511,5.7561,19000000.0
2005-03-28 03:11:00,5.75566,5.75612,5.75492,5.75497,15000000.0
2005-03-28 03:12:00,5.7551,5.75588,5.7551,5.75544,18000000.0
2005-03-28 03:13:00,5.75525,5.75641,5.75525,5.75618,18000000.0
2005-03-28 03:14:00,5.75624,5.75624,5.75528,5.75554,10000000.0
2005-03-28 03:15:00,5.7558,5.7564,5.75552,5.75581,7000000.0
2005-03-28 03:16:00,5.75746,5.7616,5.75746,5.7616,8000000.0
2005-03-28 03:17:00,5.76392,5.76606,5.76385,5.76606,10000000.0
2005-03-28 03:18:00,5.76661,5.7671,5.76584,5.76697,15000000.0
2005-03-28 03:19:00,5.76773,5.76817,5.76683,5.76733,10000000.0
2005-03-28 03:20:00,5.76696,5.76723,5.76557,5.76557,16000000.0
2005-03-28 03:21:00,5.76557,5.76636,5.76539,5.76605,11000000.0
2005-03-28 03:22:00,5.76681,5.76775,5.76657,5.76762,10000000.0
2005-03-28 03:23:00,5.76823,5.7687,5.76758,5.76809,12000000.0
2005-03-28 03:24:00,5.76849,5.7689,5.76783,5.7681,13000000.0
2005-03-28 03:25:00,5.76818,5.76833,5.76729,5.7676,11000000.0
2005-03-28 03:26:00,5.76717,5.76717,5.76544,5.76556,13000000.0
2005-03-28 03:27:00,5.76606,5.76727,5.76606,5.76646,14000000.0
2005-03-28 03:28:00,5.76654,5.76654,5.76582,5.76607,18000000.0
2005-03-28 03:29:00,5.76571,5.76714,5.76455,5.76455,15000000.0
2005-03-28 03:30:00,5.76489,5.76539,5.76443,5.76443,10000000.0
2005-03-28 03:31:00,5.76483,5.76565,5.76459,5.76565,13000000.0
2005-03-28 03:32:00,5.7655,5.76574,5.76511,5.76574,16000000.0
2005-03-28 03:33:00,5.76585,5.76682,5.76585,5.76592,13000000.0
2005-03-28 03:34:00,5.76565,5.76575,5.76469,5.76469,16000000.0
2005-03-28 03:35:00,5.7652,5.76551,5.7644,5.76462,10000000.0
2005-03-28 03:36:00,5.76485,5.76524,5.76448,5.76475,11000000.0
2005-03-28 03:37:00,5.76439,5.76525,5.76431,5.76431,13000000.0
2005-03-28 03:38:00,5.76449,5.76489,5.76449,5.76475,13000000.0
2005-03-28 03:39:00,5.7653,5.7653,5.76397,5.76445,13000000.0
2005-03-28 03:40:00,5.7649,5.76522,5.76422,5.76422,12000000.0
2005-03-28 03:41:00,5.76455,5.7647,5.76371,5.76405,16000000.0
2005-03-28 03:42:00,5.76347,5.76519,5.76347,5.76441,21000000.0
2005-03-28 03:43:00,5.76424,5.76505,5.76382,5.76465,18000000.0
2005-03-28 03:44:00,5.76544,5.76558,5.76472,5.76558,15000000.0
2005-03-28 03:45:00,5.76549,5.76549,5.76439,5.76439,9000000.0
2005-03-28 03:46:00,5.76453,5.76516,5.76453,5.76488,8000000.0
2005-03-28 03:47:00,5.76508,5.76679,5.76465,5.76617,11000000.0
2005-03-28 03:48:00,5.76627,5.76694,5.76533,5.76694,9000000.0
2005-03-28 03:49:00,5.76581,5.76642,5.76555,5.76642,16000000.0
2005-03-28 03:50:00,5.76652,5.76774,5.7664,5.76718,19000000.0
2005-03-28 03:51:00,5.76783,5.7682,5.76716,5.7682,9000000.0
2005-03-28 03:52:00,5.76899,5.77148,5.76793,5.76923,19000000.0
2005-03-28 03:53:00,5.76979,5.76979,5.76858,5.76894,10000000.0
2005-03-28 03:54:00,5.76909,5.76982,5.76808,5.76907,17000000.0
2005-03-28 03:55:00,5.76945,5.76976,5.7688,5.76948,16000000.0
2005-03-28 03:56:00,5.76991,5.77068,5.76966,5.77058,7000000.0
2005-03-28 03:57:00,5.77101,5.77146,5.77048,5.77048,11000000.0
2005-03-28 03:58:00,5.77118,5.77174,5.77,5.77174,12000000.0
2005-03-28 03:59:00,5.77114,5.77133,5.77004,5.77015,17000000.0
2005-03-28 04:00:00,5.77113,5.77214,5.77078,5.77214,12000000.0
2005-03-28 04:01:00,5.772,5.77318,5.772,5.77318,16000000.0
2005-03-28 04:02:00,5.77229,5.77252,5.77146,5.77192,14000000.0
2005-03-28 04:03:00,5.77156,5.7726,5.77118,5.7726,12000000.0
2005-03-28 04:04:00,5.77262,5.77299,5.7719,5.77239,16000000.0
2005-03-28 04:05:00,5.77234,5.77234,5.77101,5.77169,13000000.0
2005-03-28 04:06:00,5.77235,5.77268,5.77181,5.77212,16000000.0
2005-03-28 04:07:00,5.77205,5.77224,5.77094,5.77094,13000000.0
2005-03-28 04:08:00,5.77106,5.77223,5.77106,5.77223,14000000.0
2005-03-28 04:09:00,5.7731,5.77329,5.77157,5.77244,10000000.0
2005-03-28 04:10:00,5.77294,5.77348,5.77277,5.7729,12000000.0
2005-03-28 04:11:00,5.77281,5.77344,5.77252,5.77296,14000000.0
2005-03-28 04:12:00,5.77302,5.77373,5.7726,5.77338,19000000.0
2005-03-28 04:13:00,5.77283,5.77325,5.77251,5.77295,20000000.0
2005-03-28 04:14:00,5.77155,5.77232,5.77114,5.77232,12000000.0
2005-03-28 04:15:00,5.77221,5.77261,5.77214,5.77228,8000000.0
2005-03-28 04:16:00,5.7725,5.77377,5.7725,5.77369,13000000.0
2005-03-28 04:17:00,5.77363,5.77363,5.77182,5.77182,15000000.0
2005-03-28 04:18:00,5.77242,5.77277,5.77216,5.77232,9000000.0
2005-03-28 04:19:00,5.77209,5.77214,5.77127,5.77181,12000000.0
2005-03-28 04:20:00,5.77152,5.77243,5.771,5.771,9000000.0
2005-03-28 04:21:00,5.77117,5.7714,5.77053,5.77088,17000000.0
2005-03-28 04:22:00,5.77054,5.7714,5.76994,5.77131,14000000.0
2005-03-28 04:23:00,5.77169,5.77181,5.7709,5.7709,10000000.0
2005-03-28 04:24:00,5.77159,5.77183,5.77116,5.77177,12000000.0
2005-03-28 04:25:00,5.77182,5.77327,5.77181,5.77315,10000000.0
2005-03-28 04:26:00,5.77235,5.77289,5.77174,5.77289,7000000.0
2005-03-28 04:27:00,5.77156,5.77232,5.77151,5.77173,15000000.0
2005-03-28 04:28:00,5.77199,5.77235,5.77165,5.77198,7000000.0
2005-03-28 04:29:00,5.77267,5.77287,5.77183,5.7724,14000000.0
2005-03-28 04:30:00,5.77147,5.77236,5.77147,5.77236,11000000.0
2005-03-28 04:31:00,5.77199,5.77306,5.77162,5.77282,15000000.0
2005-03-28 04:32:00,5.77288,5.77288,5.77161,5.77255,17000000.0
2005-03-28 04:33:00,5.77296,5.77303,5.77206,5.77215,14000000.0
2005-03-28 04:34:00,5.77148,5.77206,5.77095,5.77095,9000000.0
2005-03-28 04:35:00,5.77197,5.772,5.77097,5.77143,12000000.0
2005-03-28 04:36:00,5.77157,5.7717,5.77049,5.7708,12000000.0
2005-03-28 04:37:00,5.77046,5.7706,5.76965,5.76965,12000000.0
2005-03-28 04:38:00,5.77083,5.77084,5.76971,5.77034,11000000.0
2005-03-28 04:39:00,5.77092,5.77092,5.77006,5.77006,17000000.0
2005-03-28 04:40:00,5.77032,5.77089,5.7703,5.77089,9000000.0
2005-03-28 04:41:00,5.76998,5.77143,5.76987,5.77132,10000000.0
2005-03-28 04:42:00,5.77166,5.77181,5.77125,5.7714,8000000.0
2005-03-28 04:43:00,5.77108,5.77118,5.77009,5.77009,18000000.0
2005-03-28 04:44:00,5.77001,5.77089,5.77001,5.77051,9000000.0
2005-03-28 04:45:00,5.77005,5.77095,5.76965,5.76999,9000000.0
2005-03-28 04:46:00,5.77091,5.77091,5.76988,5.77059,16000000.0
2005-03-28 04:47:00,5.76991,5.76991,5.76874,5.76904,12000000.0
2005-03-28 04:48:00,5.76979,5.76997,5.76902,5.76976,10000000.0
2005-03-28 04:49:00,5.76879,5.76991,5.76879,5.76939,16000000.0
2005-03-28 04:50:00,5.76956,5.77004,5.76884,5.769,16000000.0
2005-03-28 04:51:00,5.76856,5.76988,5.76853,5.76909,20000000.0
2005-03-28 04:52:00,5.76944,5.77032,5.76944,5.7699,13000000.0
2005-03-28 04:53:00,5.76952,5.76978,5.76842,5.76936,11000000.0
2005-03-28 04:54:00,5.77006,5.77006,5.76889,5.76951,11000000.0
2005-03-28 04:55:00,5.77026,5.77036,5.76954,5.76994,12000000.0
2005-03-28 04:56:00,5.76851,5.76969,5.76851,5.76851,16000000.0
2005-03-28 04:57:00,5.76882,5.76985,5.76882,5.76985,7000000.0
2005-03-28 04:58:00,5.76954,5.76954,5.76841,5.76885,13000000.0
2005-03-28 04:59:00,5.76932,5.76983,5.7685,5.7685,17000000.0
2005-03-28 05:00:00,5.76933,5.76937,5.76888,5.76907,10000000.0
2005-03-28 05:01:00,5.76972,5.76972,5.76829,5.76893,13000000.0
2005-03-28 05:02:00,5.76923,5.76992,5.76853,5.76992,18000000.0
2005-03-28 05:03:00,5.76908,5.77004,5.76881,5.77004,9000000.0
2005-03-28 05:04:00,5.7699,5.7699,5.76898,5.76916,12000000.0
2005-03-28 05:05:00,5.76911,5.76967,5.76868,5.76908,10000000.0
2005-03-28 05:06:00,5.76909,5.76966,5.76861,5.76861,20000000.0
2005-03-28 05:07:00,5.76944,5.76944,5.76817,5.76902,10000000.0
2005-03-28 05:08:00,5.76911,5.7702,5.76887,5.76892,17000000.0
2005-03-28 05:09:00,5.76889,5.76915,5.76815,5.76832,15000000.0
2005-03-28 05:10:00,5.76829,5.76853,5.76758,5.76831,10000000.0
2005-03-28 05:11:00,5.7683,5.76839,5.7672,5.76723,16000000.0
2005-03-28 05:12:00,5.76701,5.7683,5.76676,5.76692,7000000.0
2005-03-28 05:13:00,5.76591,5.76611,5.76488,5.7657,12000000.0
2005-03-28 05:14:00,5.76575,5.76575,5.76427,5.76439,14000000.0
2005-03-28 05:15:00,5.7642,5.76488,5.76391,5.76432,16000000.0
2005-03-28 05:16:00,5.76378,5.7645,5.76252,5.76252,15000000.0
2005-03-28 05:17:00,5.76379,5.76425,5.76312,5.76312,10000000.0
2005-03-28 05:18:00,5.76196,5.76256,5.7608,5.76141,13000000.0
2005-03-28 05:19:00,5.75985,5.76063,5.75744,5.75849,13000000.0
2005-03-28 05:20:00,5.75957,5.76036,5.75901,5.76007,20000000.0
2005-03-28 05:21:00,5.76067,5.76109,5.75965,5.76007,9000000.0
2005-03-28 05:22:00,5.7613,5.76185,5.76065,5.76145,17000000.0
2005-03-28 05:23:00,5.7605,5.76099,5.75949,5.76094,14000000.0
2005-03-28 05:24:00,5.7612,5.76207,5.76053,5.76207,19000000.0
2005-03-28 05:25:00,5.7616,5.76218,5.76099,5.76143,13000000.0
2005-03-28 05:26:00,5.7616,5.76356,5.76146,5.76349,13000000.0
2005-03-28 05:27:00,5.76494,5.76564,5.76448,5.7651,13000000.0
2005-03-28 05:28:00,5.76543,5.76543,5.7639,5.7639,10000000.0
2005-03-28 05:29:00,5.76438,5.7657,5.76438,5.76544,17000000.0
2005-03-28 05:30:00,5.76475,5.76522,5.76433,5.765,21000000.0
2005-03-28 05:31:00,5.765,5.765,5.76394,5.76428,13000000.0
2005-03-28 05:32:00,5.76599,5.766,5.76568,5.766,16000000.0
2005-03-28 05:33:00,5.76552,5.76572,5.76424,5.76428,13000000.0
2005-03-28 05:34:00,5.76501,5.76515,5.76471,5.76511,13000000.0
2005-03-28 05:35:00,5.76441,5.76563,5.76441,5.76563,14000000.0
2005-03-28 05:36:00,5.76513,5.76513,5.76369,5.76372,18000000.0
2005-03-28 05:37:00,5.76364,5.76364,5.76185,5.76185,12000000.0
2005-03-28 05:38:00,5.76228,5.76353,5.76157,5.76261,13000000.0
2005-03-28 05:39:00,5.76264,5.76289,5.76157,5.76157,21000000.0
2005-03-28 05:40:00,5.76176,5.7627,5.76176,5.7627,14000000.0
2005-03-28 05:41:00,5.76201,5.76276,5.76161,5.76184,13000000.0
2005-03-28 05:42:00,5.76173,5.76292,5.76173,5.76278,8000000.0
2005-03-28 05:43:00,5.76337,5.76396,5.76289,5.76396,13000000.0
2005-03-28 05:44:00,5.76301,5.7638,5.7627,5.76297,13000000.0
2005-03-28 05:45:00,5.76338,5.76365,5.76214,5.76214,24000000.0
2005-03-28 05:46:00,5.7625,5.76361,5.7625,5.76294,14000000.0
2005-03-28 05:47:00,5.76331,5.76352,5.76277,5.76328,11000000.0
2005-03-28 05:48:00,5.76328,5.76408,5.7629,5.76408,18000000.0
2005-03-28 05:49:00,5.76294,5.76395,5.76257,5.76257,10000000.0
2005-03-28 05:50:00,5.76283,5.7634,5.76283,5.76296,10000000.0
2005-03-28 05:51:00,5.76383,5.76389,5.76297,5.76301,11000000.0
2005-03-28 05:52:00,5.76373,5.76439,5.76334,5.76439,19000000.0
2005-03-28 05:53:00,5.76475,5.76528,5.76409,5.76409,15000000.0
2005-03-28 05:54:00,5.76385,5.76385,5.7625,5.7625,7000000.0
2005-03-28 05:55:00,5.76335,5.76335,5.76188,5.76188,12000000.0
2005-03-28 05:56:00,5.7629,5.7629,5.76119,5.76193,16000000.0
2005-03-28 05:57:00,5.76221,5.76373,5.76221,5.7627,11000000.0
2005-03-28 05:58:00,5.763,5.76414,5.763,5.76306,22000000.0
2005-03-28 05:59:00,5.76272,5.76294,5.76147,5.76256,9000000.0
2005-03-28 06:00:00,5.76289,5.76318,5.76212,5.76285,17000000.0
2005-03-28 06:01:00,5.76271,5.76329,5.76166,5.76257,18000000.0
2005-03-28 06:02:00,5.7639,5.7639,5.76203,5.76203,18000000.0
2005-03-28 06:03:00,5.76218,5.76229,5.76165,5.76222,16000000.0
2005-03-28 06:04:00,5.76232,5.76255,5.76203,5.76236,8000000.0
2005-03-28 06:05:00,5.76236,5.76272,5.76217,5.76241,10000000.0
2005-03-28 06:06:00,5.76222,5.76273,5.76191,5.76206,27000000.0
2005-03-28 06:07:00,5.7628,5.76342,5.76145,5.76335,17000000.0
2005-03-28 06:08:00,5.76323,5.76341,5.76187,5.76187,14000000.0
2005-03-28 06:09:00,5.76215,5.76376,5.76215,5.76341,13000000.0
2005-03-28 06:10:00,5.7626,5.76478,5.7626,5.76478,14000000.0
2005-03-28 06:11:00,5.76486,5.76571,5.76418,5.76571,16000000.0
2005-03-28 06:12:00,5.76577,5.76577,5.76373,5.76457,17000000.0
2005-03-28 06:13:00,5.76471,5.76554,5.76446,5.76542,14000000.0
2005-03-28 06:14:00,5.76545,5.76545,5.76414,5.76484,12000000.0
2005-03-28 06:15:00,5.76538,5.76555,5.76496,5.76512,13000000.0
2005-03-28 06:16:00,5.76546,5.7657,5.76459,5.76534,14000000.0
2005-03-28 06:17:00,5.7657,5.76614,5.76548,5.76589,11000000.0
2005-03-28 06:18:00,5.76642,5.76725,5.76634,5.76723,12000000.0
2005-03-28 06:19:00,5.76693,5.76693,5.76572,5.76607,19000000.0
2005-03-28 06:20:00,5.76595,5.76636,5.76515,5.76522,11000000.0
2005-03-28 06:21:00,5.76486,5.76541,5.7643,5.76501,9000000.0
2005-03-28 06:22:00,5.76488,5.76488,5.76339,5.76339,22000000.0
2005-03-28 06:23:00,5.76354,5.76485,5.76354,5.76485,18000000.0
2005-03-28 06:24:00,5.76524,5.76524,5.76432,5.76523,8000000.0
2005-03-28 06:25:00,5.76498,5.76508,5.76431,5.76508,9000000.0
2005-03-28 06:26:00,5.76483,5.76509,5.76439,5.76504,13000000.0
2005-03-28 06:27:00,5.76489,5.76603,5.76485,5.76603,15000000.0
2005-03-28 06:28:00,5.76525,5.76532,5.76474,5.7651,18000000.0
2005-03-28 06:29:00,5.76598,5.7663,5.76385,5.76385,16000000.0
2005-03-28 06:30:00,5.7638,5.76469,5.7638,5.76439,10000000.0
2005-03-28 06:31:00,5.76438,5.76488,5.76345,5.76345,13000000.0
2005-03-28 06:32:00,5.7638,5.76422,5.76278,5.76278,10000000.0
2005-03-28 06:33:00,5.76443,5.76454,5.76382,5.76443,10000000.0
2005-03-28 06:34:00,5.76423,5.76424,5.76383,5.76403,15000000.0
2005-03-28 06:35:00,5.7632,5.76397,5.76311,5.76397,13000000.0
2005-03-28 06:36:00,5.76412,5.76429,5.7635,5.76392,23000000.0
2005-03-28 06:37:00,5.76365,5.76374,5.76304,5.76359,11000000.0
2005-03-28 06:38:00,5.76362,5.76362,5.76251,5.76251,17000000.0
2005-03-28 06:39:00,5.76392,5.76392,5.76279,5.76291,8000000.0
2005-03-28 06:40:00,5.76329,5.76402,5.76329,5.76396,15000000.0
2005-03-28 06:41:00,5.76364,5.76469,5.76351,5.76357,15000000.0
2005-03-28 06:42:00,5.76271,5.76432,5.76271,5.7642,16000000.0
2005-03-28 06:43:00,5.76435,5.76435,5.76342,5.76342,12000000.0
2005-03-28 06:44:00,5.76348,5.76518,5.76348,5.76518,13000000.0
2005-03-28 06:45:00,5.7646,5.76551,5.76386,5.76428,14000000.0
2005-03-28 06:46:00,5.76445,5.76481,5.76373,5.76428,12000000.0
2005-03-28 06:47:00,5.7643,5.76438,5.763,5.76303,11000000.0
2005-03-28 06:48:00,5.76419,5.76425,5.76271,5.76337,15000000.0
2005-03-28 06:49:00,5.76311,5.7633,5.76218,5.76218,17000000.0
2005-03-28 06:50:00,5.76305,5.76307,5.76181,5.76302,13000000.0
2005-03-28 06:51:00,5.76343,5.76405,5.763,5.763,8000000.0
2005-03-28 06:52:00,5.7626,5.76374,5.76176,5.76374,14000000.0
2005-03-28 06:53:00,5.76414,5.76439,5.76369,5.76408,13000000.0
2005-03-28 06:54:00,5.76398,5.76458,5.7627,5.7627,8000000.0
2005-03-28 06:55:00,5.76438,5.76491,5.76401,5.76471,10000000.0
2005-03-28 06:56:00,5.76435,5.76498,5.76376,5.76498,11000000.0
2005-03-28 06:57:00,5.76544,5.76588,5.76537,5.76573,17000000.0
2005-03-28 06:58:00,5.7661,5.76624,5.76594,5.7661,12000000.0
2005-03-28 06:59:00,5.76575,5.76582,5.76464,5.76484,14000000.0
2005-03-28 07:00:00,5.76479,5.76531,5.76391,5.76531,11000000.0
2005-03-28 07:01:00,5.76597,5.76607,5.76585,5.76585,10000000.0
2005-03-28 07:02:00,5.76444,5.76444,5.76222,5.76293,14000000.0
2005-03-28 07:03:00,5.76259,5.7635,5.76259,5.76318,7000000.0
2005-03-28 07:04:00,5.76326,5.76412,5.76273,5.76412,16000000.0
2005-03-28 07:05:00,5.76417,5.7647,5.76417,5.7647,15000000.0
2005-03-28 07:06:00,5.76372,5.76393,5.76305,5.76355,16000000.0
2005-03-28 07:07:00,5.76286,5.76338,5.76192,5.76192,12000000.0
2005-03-28 07:08:00,5.76221,5.76408,5.76221,5.76407,8000000.0
2005-03-28 07:09:00,5.76428,5.76428,5.76337,5.76377,8000000.0
2005-03-28 07:10:00,5.76406,5.76424,5.76246,5.76257,16000000.0
2005-03-28 07:11:00,5.7628,5.76376,5.7628,5.76294,17000000.0
2005-03-28 07:12:00,5.76291,5.76297,5.76191,5.76294,20000000.0
2005-03-28 07:13:00,5.76343,5.76417,5.76341,5.76417,18000000.0
2005-03-28 07:14:00,5.76381,5.76381,5.76265,5.76287,11000000.0
2005-03-28 07:15:00,5.7628,5.76286,5.76138,5.76238,18000000.0
2005-03-28 07:16:00,5.7614,5.76259,5.7614,5.76259,18000000.0
2005-03-28 07:17:00,5.76274,5.76346,5.76247,5.76255,12000000.0
2005-03-28 07:18:00,5.76275,5.76291,5.76176,5.76243,18000000.0
2005-03-28 07:19:00,5.76266,5.76269,5.76105,5.76166,14000000.0
2005-03-28 07:20:00,5.76229,5.76299,5.76222,5.76299,18000000.0
2005-03-28 07:21:00,5.76269,5.76294,5.76208,5.76247,13000000.0
2005-03-28 07:22:00,5.76265,5.76356,5.76265,5.76323,14000000.0
2005-03-28 07:23:00,5.76304,5.7631,5.76201,5.76211,15000000.0
2005-03-28 07:24:00,5.76373,5.76373,5.76231,5.76268,16000000.0
2005-03-28 07:25:00,5.76297,5.76297,5.76146,5.76202,15000000.0
2005-03-28 07:26:00,5.76225,5.76225,5.76119,5.76119,13000000.0
2005-03-28 07:27:00,5.76138,5.76221,5.76134,5.76206,12000000.0
2005-03-28 07:28:00,5.76158,5.76227,5.761,5.76133,22000000.0
2005-03-28 07:29:00,5.76149,5.76237,5.76143,5.76183,16000000.0
2005-03-28 07:30:00,5.7618,5.76238,5.76147,5.76238,14000000.0
2005-03-28 07:31:00,5.76218,5.76218,5.76114,5.76164,13000000.0
2005-03-28 07:32:00,5.76118,5.76196,5.76107,5.76196,9000000.0
2005-03-28 07:33:00,5.76121,5.76166,5.76114,5.76131,7000000.0
2005-03-28 07:34:00,5.76099,5.76122,5.76029,5.76122,18000000.0
2005-03-28 07:35:00,5.76119,5.76167,5.7607,5.76167,9000000.0
2005-03-28 07:36:00,5.76148,5.76149,5.7602,5.76113,13000000.0
2005-03-28 07:37:00,5.76169,5.76181,5.76052,5.76165,11000000.0
2005-03-28 07:38:00,5.76127,5.76145,5.76071,5.76071,11000000.0
2005-03-28 07:39:00,5.76046,5.76084,5.75936,5.76084,19000000.0
2005-03-28 07:40:00,5.76132,5.76143,5.76087,5.76096,11000000.0
2005-03-28 07:41:00,5.76041,5.76065,5.76006,5.76044,7000000.0
2005-03-28 07:42:00,5.76111,5.76169,5.76098,5.76149,13000000.0
2005-03-28 07:43:00,5.76206,5.76247,5.76134,5.76174,14000000.0
2005-03-28 07:44:00,5.76258,5.76272,5.76195,5.76272,10000000.0
2005-03-28 07:45:00,5.76244,5.76297,5.76197,5.76297,8000000.0
2005-03-28 07:46:00,5.76362,5.76431,5.76362,5.76399,13000000.0
2005-03-28 07:47:00,5.7629,5.76317,5.76216,5.76248,15000000.0
2005-03-28 07:48:00,5.7631,5.7631,5.76177,5.76177,13000000.0
2005-03-28 07:49:00,5.76242,5.76242,5.76098,5.76098,10000000.0
2005-03-28 07:50:00,5.76233,5.76295,5.76187,5.76295,17000000.0
2005-03-28 07:51:00,5.76294,5.76294,5.76179,5.76253,16000000.0
2005-03-28 07:52:00,5.76108,5.76354,5.76108,5.76227,13000000.0
2005-03-28 07:53:00,5.7628,5.7628,5.76199,5.76273,10000000.0
2005-03-28 07:54:00,5.7628,5.76311,5.76236,5.76241,11000000.0
2005-03-28 07:55:00,5.76353,5.76353,5.76189,5.76189,12000000.0
2005-03-28 07:56:00,5.76182,5.76235,5.76102,5.76224,13000000.0
2005-03-28 07:57:00,5.76257,5.76361,5.76257,5.76358,8000000.0
2005-03-28 07:58:00,5.76204,5.76231,5.76151,5.76181,14000000.0
2005-03-28 07:59:00,5.76241,5.7627,5.76181,5.76199,15000000.0
2005-03-28 08:00:00,5.76212,5.76258,5.76172,5.76217,10000000.0
2005-03-28 08:01:00,5.76262,5.76312,5.76214,5.76295,13000000.0
2005-03-28 08:02:00,5.76171,5.76342,5.76171,5.76326,14000000.0
2005-03-28 08:03:00,5.76346,5.76346,5.76281,5.76346,12000000.0
2005-03-28 08:04:00,5.76339,5.76386,5.76319,5.76382,16000000.0
2005-03-28 08:05:00,5.76447,5.76447,5.76368,5.76401,14000000.0
2005-03-28 08:06:00,5.76339,5.76383,5.76245,5.76245,19000000.0
2005-03-28 08:07:00,5.76243,5.76367,5.76243,5.76286,19000000.0
2005-03-28 08:08:00,5.7631,5.7631,5.76224,5.76304,11000000.0
2005-03-28 08:09:00,5.76255,5.76273,5.762,5.76213,10000000.0
2005-03-28 08:10:00,5.76246,5.76291,5.76129,5.76181,16000000.0
2005-03-28 08:11:00,5.76297,5.76297,5.76201,5.76201,9000000.0
2005-03-28 08:12:00,5.76312,5.76312,5.76244,5.76279,10000000.0
2005-03-28 08:13:00,5.76228,5.76263,5.76197,5.76236,11000000.0
2005-03-28 08:14:00,5.76351,5.76385,5.76274,5.76354,12000000.0
2005-03-28 08:15:00,5.76314,5.76314,5.76209,5.7623,15000000.0
2005-03-28 08:16:00,5.76242,5.76328,5.76212,5.76328,14000000.0
2005-03-28 08:17:00,5.76261,5.76376,5.76252,5.76376,10000000.0
2005-03-28 08:18:00,5.76377,5.76377,5.76314,5.76369,9000000.0
2005-03-28 08:19:00,5.76287,5.76391,5.76287,5.76379,11000000.0
2005-03-28 08:20:00,5.76394,5.76459,5.76366,5.76372,11000000.0
2005-03-28 08:21:00,5.76374,5.76402,5.76328,5.76343,20000000.0
2005-03-28 08:22:00,5.76358,5.76369,5.76176,5.7623,8000000.0
2005-03-28 08:23:00,5.76248,5.76414,5.76235,5.76414,12000000.0
2005-03-28 08:24:00,5.76433,5.7662,5.76433,5.76603,13000000.0
2005-03-28 08:25:00,5.76701,5.76701,5.76518,5.76589,12000000.0
2005-03-28 08:26:00,5.76625,5.76704,5.76613,5.76654,13000000.0
2005-03-28 08:27:00,5.76534,5.76647,5.76508,5.76548,11000000.0
2005-03-28 08:28:00,5.76492,5.76609,5.76491,5.76494,8000000.0
2005-03-28 08:29:00,5.76667,5.76715,5.76549,5.7668,12000000.0
2005-03-28 08:30:00,5.76796,5.7682,5.7671,5.7671,11000000.0
2005-03-28 08:31:00,5.76675,5.76716,5.76626,5.76636,10000000.0
2005-03-28 08:32:00,5.76716,5.76774,5.7671,5.76745,13000000.0
2005-03-28 08:33:00,5.76765,5.76778,5.76718,5.76759,11000000.0
2005-03-28 08:34:00,5.76773,5.76851,5.76772,5.76779,17000000.0
2005-03-28 08:35:00,5.768,5.768,5.76717,5.76757,11000000.0
2005-03-28 08:36:00,5.76751,5.76781,5.76687,5.76739,10000000.0
2005-03-28 08:37:00,5.76744,5.76744,5.76555,5.76567,9000000.0
2005-03-28 08:38:00,5.76551,5.76551,5.76466,5.76466,18000000.0
2005-03-28 08:39:00,5.7652,5.7652,5.7644,5.76496,8000000.0
2005-03-28 08:40:00,5.76514,5.76567,5.76459,5.76509,7000000.0
2005-03-28 08:41:00,5.76537,5.76537,5.76431,5.76516,16000000.0
2005-03-28 08:42:00,5.76516,5.76517,5.76416,5.76468,14000000.0
2005-03-28 08:43:00,5.7663,5.7663,5.76486,5.7655,12000000.0
2005-03-28 08:44:00,5.76509,5.76611,5.76507,5.76567,9000000.0
2005-03-28 08:45:00,5.76629,5.76651,5.76591,5.76628,18000000.0
2005-03-28 08:46:00,5.76698,5.76754,5.7662,5.76676,14000000.0
2005-03-28 08:47:00,5.76574,5.76714,5.76545,5.76545,18000000.0
2005-03-28 08:48:00,5.76638,5.76728,5.76638,5.76687,12000000.0
2005-03-28 08:49:00,5.76638,5.76716,5.76589,5.76716,14000000.0
2005-03-28 08:50:00,5.7666,5.76666,5.76572,5.76646,16000000.0
2005-03-28 08:51:00,5.76652,5.76703,5.76552,5.76552,21000000.0
2005-03-28 08:52:00,5.76566,5.76591,5.76503,5.76533,20000000.0
2005-03-28 08:53:00,5.76433,5.76632,5.76433,5.76632,7000000.0
2005-03-28 08:54:00,5.76641,5.76641,5.76351,5.76351,17000000.0
2005-03-28 08:55:00,5.76468,5.76478,5.76374,5.76381,12000000.0
2005-03-28 08:56:00,5.76453,5.76453,5.76321,5.76394,17000000.0
2005-03-28 08:57:00,5.7645,5.76472,5.76401,5.76422,16000000.0
2005-03-28 08:58:00,5.76432,5.76448,5.76393,5.764,12000000.0
2005-03-28 08:59:00,5.76498,5.76513,5.76422,5.76513,13000000.0
2005-03-28 09:00:00,5.7639,5.76576,5.7639,5.76496,17000000.0
2005-03-28 09:01:00,5.7638,5.76509,5.7638,5.76506,13000000.0
2005-03-28 09:02:00,5.76517,5.76597,5.76517,5.76544,8000000.0
2005-03-28 09:03:00,5.76567,5.76619,5.7652,5.7652,16000000.0
2005-03-28 09:04:00,5.76416,5.76488,5.76414,5.76442,8000000.0
2005-03-28 09:05:00,5.76374,5.76538,5.76373,5.765,11000000.0
2005-03-28 09:06:00,5.76511,5.76536,5.7642,5.76457,10000000.0
2005-03-28 09:07:00,5.76522,5.76533,5.7648,5.76502,10000000.0
2005-03-28 09:08:00,5.76472,5.76555,5.76455,5.76523,19000000.0
2005-03-28 09:09:00,5.76476,5.76536,5.76431,5.76497,16000000.0
2005-03-28 09:10:00,5.76438,5.76528,5.76438,5.76457,8000000.0
2005-03-28 09:11:00,5.76556,5.76577,5.76511,5.76511,11000000.0
2005-03-28 09:12:00,5.76476,5.76504,5.76393,5.76504,16000000.0
2005-03-28 09:13:00,5.76511,5.76511,5.76409,5.76468,15000000.0
2005-03-28 09:14:00,5.76478,5.76525,5.76386,5.76508,17000000.0
2005-03-28 09:15:00,5.76449,5.76561,5.7641,5.765,12000000.0
2005-03-28 09:16:00,5.76483,5.76582,5.76444,5.76537,14000000.0
2005-03-28 09:17:00,5.76465,5.76471,5.76327,5.76327,14000000.0
2005-03-28 09:18:00,5.76474,5.76474,5.76384,5.76384,18000000.0
2005-03-28 09:19:00,5.76467,5.76518,5.76392,5.76415,14000000.0
2005-03-28 09:20:00,5.76318,5.76511,5.76318,5.76502,18000000.0
2005-03-28 09:21:00,5.76596,5.76601,5.76579,5.7659,17000000.0
2005-03-28 09:22:00,5.76589,5.76601,5.76579,5.76595,13000000.0
2005-03-28 09:23:00,5.76559,5.76559,5.76393,5.76395,12000000.0
2005-03-28 09:24:00,5.76366,5.76508,5.76342,5.76449,14000000.0
2005-03-28 09:25:00,5.76416,5.76466,5.76373,5.76466,9000000.0
2005-03-28 09:26:00,5.7645,5.76531,5.76398,5.76527,13000000.0
2005-03-28 09:27:00,5.76532,5.76704,5.76531,5.76701,13000000.0
2005-03-28 09:28:00,5.76641,5.76642,5.7652,5.7652,19000000.0
2005-03-28 09:29:00,5.76584,5.76694,5.76519,5.76519,14000000.0
2005-03-28 09:30:00,5.76682,5.76737,5.76682,5.76737,15000000.0
2005-03-28 09:31:00,5.76734,5.76734,5.76691,5.7671,11000000.0
2005-03-28 09:32:00,5.76605,5.76651,5.76473,5.76473,16000000.0
2005-03-28 09:33:00,5.76596,5.76678,5.76587,5.76678,9000000.0
2005-03-28 09:34:00,5.76566,5.76566,5.76423,5.76512,18000000.0
2005-03-28 09:35:00,5.76513,5.76594,5.76513,5.76574,14000000.0
2005-03-28 09:36:00,5.76621,5.76693,5.76621,5.76693,16000000.0
2005-03-28 09:37:00,5.76654,5.76654,5.76469,5.7656,20000000.0
2005-03-28 09:38:00,5.76552,5.76583,5.76508,5.76576,19000000.0
2005-03-28 09:39:00,5.76547,5.76588,5.76453,5.76523,16000000.0
2005-03-28 09:40:00,5.76486,5.76544,5.76439,5.76465,12000000.0
2005-03-28 09:41:00,5.76456,5.76555,5.76456,5.76555,18000000.0
2005-03-28 09:42:00,5.76511,5.76511,5.76406,5.76406,16000000.0
2005-03-28 09:43:00,5.7649,5.76563,5.7649,5.76563,15000000.0
2005-03-28 09:44:00,5.76589,5.76595,5.76496,5.76496,13000000.0
2005-03-28 09:45:00,5.76535,5.76595,5.76514,5.76514,13000000.0
2005-03-28 09:46:00,5.76489,5.76541,5.76393,5.76541,17000000.0
2005-03-28 09:47:00,5.76599,5.76641,5.76477,5.76496,13000000.0
2005-03-28 09:48:00,5.76487,5.76514,5.76417,5.76514,16000000.0
2005-03-28 09:49:00,5.76502,5.76639,5.76461,5.76618,17000000.0
2005-03-28 09:50:00,5.76616,5.76643,5.7652,5.76545,12000000.0
2005-03-28 09:51:00,5.7656,5.76585,5.76458,5.76503,16000000.0
2005-03-28 09:52:00,5.76594,5.76594,5.76466,5.76535,16000000.0
2005-03-28 09:53:00,5.76484,5.76542,5.7641,5.76529,15000000.0
2005-03-28 09:54:00,5.76569,5.76584,5.76548,5.76557,15000000.0
2005-03-28 09:55:00,5.76561,5.76561,5.76365,5.76365,15000000.0
2005-03-28 09:56:00,5.76381,5.76507,5.76381,5.76507,17000000.0
2005-03-28 09:57:00,5.76505,5.76529,5.76405,5.76413,12000000.0
2005-03-28 09:58:00,5.7644,5.76448,5.76322,5.76395,14000000.0
2005-03-28 09:59:00,5.76597,5.76597,5.76572,5.76578,10000000.0
2005-03-28 10:00:00,5.76579,5.7658,5.76492,5.76512,11000000.0
2005-03-28 10:01:00,5.76517,5.76531,5.76397,5.76437,24000000.0
2005-03-28 10:02:00,5.76546,5.76546,5.7647,5.76488,14000000.0
2005-03-28 10:03:00,5.7656,5.76578,5.76489,5.76508,16000000.0
2005-03-28 10:04:00,5.76504,5.76548,5.76448,5.76548,10000000.0
2005-03-28 10:05:00,5.76606,5.76612,5.76583,5.76599,10000000.0
2005-03-28 10:06:00,5.76603,5.76635,5.76601,5.76615,9000000.0
2005-03-28 10:07:00,5.76563,5.76563,5.76498,5.76498,11000000.0
2005-03-28 10:08:00,5.76473,5.76486,5.76401,5.76445,9000000.0
2005-03-28 10:09:00,5.76465,5.76495,5.76386,5.76386,11000000.0
2005-03-28 10:10:00,5.76383,5.76583,5.76383,5.76583,15000000.0
2005-03-28 10:11:00,5.76576,5.76576,5.76441,5.7645,16000000.0
2005-03-28 10:12:00,5.7641,5.76503,5.76367,5.76503,19000000.0
2005-03-28 10:13:00,5.7653,5.76535,5.76474,5.76523,9000000.0
2005-03-28 10:14:00,5.76488,5.76488,5.76378,5.76436,11000000.0
2005-03-28 10:15:00,5.76305,5.76386,5.76303,5.7631,8000000.0
2005-03-28 10:16:00,5.76406,5.76406,5.76312,5.76312,17000000.0
2005-03-28 10:17:00,5.76365,5.76456,5.76347,5.76415,16000000.0
2005-03-28 10:18:00,5.76343,5.76415,5.76315,5.76407,16000000.0
2005-03-28 10:19:00,5.76316,5.76547,5.76315,5.76486,17000000.0
2005-03-28 10:20:00,5.76495,5.76505,5.76366,5.76366,16000000.0
2005-03-28 10:21:00,5.76364,5.76502,5.76364,5.76502,7000000.0
2005-03-28 10:22:00,5.76332,5.76445,5.76282,5.76383,10000000.0
2005-03-28 10:23:00,5.76283,5.76345,5.76245,5.76335,14000000.0
2005-03-28 10:24:00,5.76262,5.76347,5.76189,5.76205,13000000.0
2005-03-28 10:25:00,5.76122,5.76294,5.76032,5.76211,12000000.0
2005-03-28 10:26:00,5.76196,5.76212,5.76119,5.76119,11000000.0
2005-03-28 10:27:00,5.76143,5.76143,5.76029,5.76062,13000000.0
2005-03-28 10:28:00,5.76096,5.76118,5.7597,5.76044,13000000.0
2005-03-28 10:29:00,5.76052,5.76052,5.75934,5.76005,11000000.0
2005-03-28 10:30:00,5.7601,5.7601,5.7584,5.7584,9000000.0
2005-03-28 10:31:00,5.76022,5.76136,5.75985,5.76058,16000000.0
2005-03-28 10:32:00,5.76118,5.76154,5.76069,5.76077,9000000.0
2005-03-28 10:33:00,5.76156,5.76156,5.76001,5.76086,12000000.0
2005-03-28 10:34:00,5.76074,5.76166,5.76056,5.76126,11000000.0
2005-03-28 10:35:00,5.76148,5.76203,5.76096,5.76159,17000000.0
2005-03-28 10:36:00,5.76218,5.76227,5.76054,5.76054,10000000.0
2005-03-28 10:37:00,5.76218,5.76256,5.76112,5.76146,15000000.0
2005-03-28 10:38:00,5.76275,5.76312,5.7617,5.76202,17000000.0
2005-03-28 10:39:00,5.76274,5.76293,5.76189,5.76189,13000000.0
2005-03-28 10:40:00,5.76278,5.76319,5.76252,5.76284,10000000.0
2005-03-28 10:41:00,5.7628,5.76281,5.76183,5.76183,15000000.0
2005-03-28 10:42:00,5.76269,5.76294,5.76172,5.76172,12000000.0
2005-03-28 10:43:00,5.76239,5.76249,5.7614,5.76218,13000000.0
2005-03-28 10:44:00,5.76244,5.76339,5.76243,5.76339,12000000.0
2005-03-28 10:45:00,5.76352,5.76378,5.76347,5.76348,13000000.0
2005-03-28 10:46:00,5.76165,5.7619,5.76043,5.76139,13000000.0
2005-03-28 10:47:00,5.76198,5.76202,5.76124,5.76139,7000000.0
2005-03-28 10:48:00,5.76087,5.76178,5.76087,5.76159,12000000.0
2005-03-28 10:49:00,5.76027,5.76108,5.75987,5.75999,10000000.0
2005-03-28 10:50:00,5.76014,5.76176,5.76014,5.76109,14000000.0
2005-03-28 10:51:00,5.76163,5.76201,5.76077,5.76183,11000000.0
2005-03-28 10:52:00,5.76166,5.76211,5.76034,5.76124,20000000.0
2005-03-28 10:53:00,5.76164,5.76211,5.76142,5.7617,9000000.0
2005-03-28 10:54:00,5.76196,5.76257,5.76165,5.76191,18000000.0
2005-03-28 10:55:00,5.76231,5.7627,5.76164,5.7617,10000000.0
2005-03-28 10:56:00,5.76292,5.76292,5.76163,5.7622,11000000.0
2005-03-28 10:57:00,5.76098,5.76203,5.76088,5.76203,8000000.0
2005-03-28 10:58:00,5.76202,5.76221,5.76159,5.76193,10000000.0
2005-03-28 10:59:00,5.76192,5.76192,5.76138,5.76138,10000000.0
2005-03-28 11:00:00,5.76079,5.76178,5.76079,5.76111,15000000.0
2005-03-28 11:01:00,5.76111,5.76256,5.76111,5.76245,12000000.0
2005-03-28 11:02:00,5.76234,5.76234,5.76103,5.76154,8000000.0
2005-03-28 11:03:00,5.76211,5.76258,5.76202,5.76258,11000000.0
2005-03-28 11:04:00,5.76259,5.76282,5.76258,5.76282,15000000.0
2005-03-28 11:05:00,5.76276,5.76278,5.76258,5.76268,17000000.0
2005-03-28 11:06:00,5.76266,5.76266,5.76054,5.76113,12000000.0
2005-03-28 11:07:00,5.76106,5.76177,5.76097,5.76169,11000000.0
2005-03-28 11:08:00,5.76181,5.76229,5.76181,5.76228,22000000.0
2005-03-28 11:09:00,5.76126,5.76142,5.76051,5.76075,9000000.0
2005-03-28 11:10:00,5.76146,5.76146,5.75936,5.75948,16000000.0
2005-03-28 11:11:00,5.75966,5.76087,5.75966,5.75979,7000000.0
2005-03-28 11:12:00,5.7606,5.7618,5.76053,5.76093,15000000.0
2005-03-28 11:13:00,5.76126,5.76134,5.75972,5.76045,11000000.0
2005-03-28 11:14:00,5.76026,5.76158,5.76004,5.76082,18000000.0
2005-03-28 11:15:00,5.76117,5.76189,5.76093,5.76102,11000000.0
2005-03-28 11:16:00,5.7612,5.76245,5.7612,5.76245,13000000.0
2005-03-28 11:17:00,5.76201,5.76201,5.76014,5.76014,13000000.0
2005-03-28 11:18:00,5.76026,5.76138,5.76026,5.7608,9000000.0
2005-03-28 11:19:00,5.76032,5.76146,5.76017,5.76093,17000000.0
2005-03-28 11:20:00,5.76086,5.76129,5.76021,5.76059,14000000.0
2005-03-28 11:21:00,5.76076,5.76109,5.75973,5.75986,14000000.0
2005-03-28 11:22:00,5.76153,5.76163,5.76034,5.76134,22000000.0
2005-03-28 11:23:00,5.76062,5.76092,5.76003,5.76092,8000000.0
2005-03-28 11:24:00,5.76103,5.76147,5.76023,5.76029,18000000.0
2005-03-28 11:25:00,5.76039,5.76161,5.76039,5.76103,9000000.0
2005-03-28 11:26:00,5.76092,5.76161,5.76019,5.76027,15000000.0
2005-03-28 11:27:00,5.75967,5.76073,5.75945,5.75945,10000000.0
2005-03-28 11:28:00,5.75957,5.76135,5.75957,5.76135,13000000.0
2005-03-28 11:29:00,5.76124,5.76209,5.75952,5.76156,17000000.0
2005-03-28 11:30:00,5.76062,5.76129,5.76,5.76054,13000000.0
2005-03-28 11:31:00,5.7607,5.76149,5.75999,5.76081,12000000.0
2005-03-28 11:32:00,5.76026,5.76149,5.76026,5.76095,20000000.0
2005-03-28 11:33:00,5.76018,5.76167,5.76005,5.76167,16000000.0
2005-03-28 11:34:00,5.76187,5.76187,5.76117,5.76117,13000000.0
2005-03-28 11:35:00,5.76109,5.76164,5.76034,5.76051,14000000.0
2005-03-28 11:36:00,5.76149,5.76149,5.75976,5.76073,11000000.0
2005-03-28 11:37:00,5.76039,5.76064,5.75936,5.75984,16000000.0
2005-03-28 11:38:00,5.76069,5.76071,5.75908,5.75908,8000000.0
2005-03-28 11:39:00,5.75933,5.76094,5.75933,5.76094,11000000.0
2005-03-28 11:40:00,5.76145,5.76148,5.76105,5.76105,12000000.0
2005-03-28 11:41:00,5.76008,5.76027,5.75898,5.75991,10000000.0
2005-03-28 11:42:00,5.7605,5.76086,5.7603,5.76086,10000000.0
2005-03-28 11:43:00,5.75961,5.76013,5.75847,5.75906,17000000.0
2005-03-28 11:44:00,5.76098,5.7611,5.76087,5.76098,15000000.0
2005-03-28 11:45:00,5.76057,5.76057,5.75963,5.75963,16000000.0
2005-03-28 11:46:00,5.75891,5.75891,5.75808,5.75878,7000000.0
2005-03-28 11:47:00,5.75932,5.75966,5.7584,5.75879,16000000.0
2005-03-28 11:48:00,5.75947,5.75964,5.75835,5.75888,13000000.0
2005-03-28 11:49:00,5.75904,5.75905,5.75811,5.75831,10000000.0
2005-03-28 11:50:00,5.75885,5.75885,5.75691,5.75707,12000000.0
2005-03-28 11:51:00,5.75701,5.75732,5.75545,5.75555,14000000.0
2005-03-28 11:52:00,5.75563,5.75666,5.755,5.75565,18000000.0
2005-03-28 11:53:00,5.75628,5.7568,5.75582,5.75596,16000000.0
2005-03-28 11:54:00,5.75609,5.75655,5.75549,5.75582,8000000.0
2005-03-28 11:55:00,5.75656,5.75687,5.75548,5.75624,8000000.0
2005-03-28 11:56:00,5.75626,5.7569,5.75551,5.7569,8000000.0
2005-03-28 11:57:00,5.75692,5.75767,5.75677,5.75712,11000000.0
2005-03-28 11:58:00,5.75815,5.75826,5.75741,5.75816,14000000.0
2005-03-28 11:59:00,5.75818,5.75832,5.75729,5.75739,11000000.0
2005-03-28 12:00:00,5.75774,5.75885,5.75774,5.7588,15000000.0
2005-03-28 12:01:00,5.75872,5.75876,5.75786,5.75801,13000000.0
2005-03-28 12:02:00,5.75787,5.75893,5.75716,5.75893,15000000.0
2005-03-28 12:03:00,5.75809,5.75893,5.75797,5.75885,11000000.0
2005-03-28 12:04:00,5.75769,5.7618,5.75769,5.7618,9000000.0
2005-03-28 12:05:00,5.76196,5.76314,5.76196,5.76297,9000000.0
2005-03-28 12:06:00,5.76215,5.76233,5.76078,5.76078,15000000.0
2005-03-28 12:07:00,5.75993,5.76132,5.7596,5.75991,11000000.0
2005-03-28 12:08:00,5.76033,5.76033,5.75885,5.75885,8000000.0
2005-03-28 12:09:00,5.7588,5.75952,5.75863,5.75896,18000000.0
2005-03-28 12:10:00,5.75844,5.75927,5.75744,5.75744,14000000.0
2005-03-28 12:11:00,5.75887,5.75898,5.75843,5.7586,9000000.0
2005-03-28 12:12:00,5.75983,5.75983,5.75755,5.75901,18000000.0
2005-03-28 12:13:00,5.75939,5.75976,5.75846,5.75846,12000000.0
2005-03-28 12:14:00,5.75905,5.7599,5.75903,5.7599,10000000.0
2005-03-28 12:15:00,5.75952,5.75982,5.75839,5.75919,8000000.0
2005-03-28 12:16:00,5.75976,5.76013,5.75916,5.75998,14000000.0
2005-03-28 12:17:00,5.76022,5.76037,5.75972,5.76031,13000000.0
2005-03-28 12:18:00,5.7611,5.76167,5.76089,5.76089,10000000.0
2005-03-28 12:19:00,5.76063,5.76121,5.76036,5.76065,11000000.0
2005-03-28 12:20:00,5.76096,5.76116,5.75991,5.7608,8000000.0
2005-03-28 12:21:00,5.76109,5.76119,5.76023,5.76039,20000000.0
2005-03-28 12:22:00,5.76022,5.76064,5.75963,5.75992,14000000.0
2005-03-28 12:23:00,5.76137,5.76137,5.76037,5.76037,11000000.0
2005-03-28 12:24:00,5.75998,5.76157,5.7596,5.76147,17000000.0
2005-03-28 12:25:00,5.76132,5.76132,5.76042,5.76104,12000000.0
2005-03-28 12:26:00,5.76135,5.76178,5.76109,5.7613,7000000.0
2005-03-28 12:27:00,5.76021,5.76206,5.7602,5.76206,7000000.0
2005-03-28 12:28:00,5.76201,5.76201,5.76014,5.76101,19000000.0
2005-03-28 12:29:00,5.7605,5.76128,5.76008,5.76008,12000000.0
2005-03-28 12:30:00,5.76042,5.76095,5.76008,5.76095,10000000.0
2005-03-28 12:31:00,5.75998,5.76156,5.75998,5.76156,12000000.0
2005-03-28 12:32:00,5.76203,5.76241,5.76203,5.76218,12000000.0
2005-03-28 12:33:00,5.76188,5.76188,5.75988,5.75988,15000000.0
2005-03-28 12:34:00,5.76028,5.76185,5.76028,5.76185,12000000.0
2005-03-28 12:35:00,5.7618,5.76187,5.76101,5.76187,12000000.0
2005-03-28 12:36:00,5.76197,5.76211,5.7607,5.76142,15000000.0
2005-03-28 12:37:00,5.76082,5.76271,5.76082,5.76271,8000000.0
2005-03-28 12:38:00,5.76207,5.76207,5.76043,5.76125,15000000.0
2005-03-28 12:39:00,5.76131,5.76172,5.76013,5.76013,14000000.0
2005-03-28 12:40:00,5.76136,5.76179,5.76071,5.76145,18000000.0
2005-03-28 12:41:00,5.76158,5.76255,5.76158,5.76255,11000000.0
2005-03-28 12:42:00,5.76218,5.76246,5.76138,5.76189,17000000.0
2005-03-28 12:43:00,5.76166,5.76227,5.76129,5.76227,11000000.0
2005-03-28 12:44:00,5.76282,5.76291,5.76264,5.76267,13000000.0
2005-03-28 12:45:00,5.76256,5.76256,5.76115,5.76161,10000000.0
2005-03-28 12:46:00,5.76135,5.76217,5.76076,5.76076,20000000.0
2005-03-28 12:47:00,5.7618,5.76209,5.7607,5.76089,10000000.0
2005-03-28 12:48:00,5.76233,5.76239,5.76053,5.76092,10000000.0
2005-03-28 12:49:00,5.76091,5.76147,5.76035,5.76077,15000000.0
2005-03-28 12:50:00,5.76061,5.76085,5.75954,5.76015,14000000.0
2005-03-28 12:51:00,5.75948,5.76051,5.75948,5.76023,14000000.0
2005-03-28 12:52:00,5.75952,5.76101,5.75952,5.76101,9000000.0
2005-03-28 12:53:00,5.75997,5.76002,5.75928,5.75995,9000000.0
2005-03-28 12:54:00,5.75819,5.75886,5.75732,5.7584,20000000.0
2005-03-28 12:55:00,5.75842,5.76049,5.7582,5.76049,12000000.0
2005-03-28 12:56:00,5.76002,5.76013,5.75873,5.75873,7000000.0
2005-03-28 12:57:00,5.75907,5.75996,5.75907,5.75972,13000000.0
2005-03-28 12:58:00,5.75972,5.76032,5.7597,5.76023,16000000.0
2005-03-28 12:59:00,5.76028,5.7605,5.75919,5.75933,14000000.0
2005-03-28 13:00:00,5.75833,5.75833,5.75612,5.75681,12000000.0
2005-03-28 13:01:00,5.75678,5.75731,5.75627,5.75731,17000000.0
2005-03-28 13:02:00,5.7575,5.75771,5.75645,5.75672,10000000.0
2005-03-28 13:03:00,5.75618,5.75705,5.75551,5.75651,22000000.0
2005-03-28 13:04:00,5.75694,5.75705,5.75584,5.75671,20000000.0
2005-03-28 13:05:00,5.75642,5.75642,5.75418,5.75418,14000000.0
2005-03-28 13:06:00,5.75466,5.75657,5.75466,5.75546,17000000.0
2005-03-28 13:07:00,5.75593,5.75713,5.75548,5.75713,22000000.0
2005-03-28 13:08:00,5.75662,5.75668,5.75563,5.75668,12000000.0
2005-03-28 13:09:00,5.75729,5.758,5.75729,5.75777,12000000.0
2005-03-28 13:10:00,5.75767,5.75767,5.75519,5.75519,20000000.0
2005-03-28 13:11:00,5.75581,5.75749,5.75571,5.75714,12000000.0
2005-03-28 13:12:00,5.75732,5.75734,5.7565,5.75654,16000000.0
2005-03-28 13:13:00,5.75722,5.75739,5.75671,5.75712,14000000.0
2005-03-28 13:14:00,5.7569,5.758,5.75665,5.758,17000000.0
2005-03-28 13:15:00,5.7575,5.7575,5.75645,5.75645,7000000.0
2005-03-28 13:16:00,5.75691,5.75745,5.75652,5.75732,9000000.0
2005-03-28 13:17:00,5.75719,5.75719,5.756,5.75695,15000000.0
2005-03-28 13:18:00,5.75715,5.75729,5.75633,5.75647,17000000.0
2005-03-28 13:19:00,5.75706,5.7576,5.75673,5.75734,15000000.0
2005-03-28 13:20:00,5.75687,5.75713,5.75598,5.75647,12000000.0
2005-03-28 13:21:00,5.75671,5.7569,5.75602,5.75615,24000000.0
2005-03-28 13:22:00,5.7565,5.7565,5.75506,5.75508,12000000.0
2005-03-28 13:23:00,5.75549,5.75664,5.75549,5.75628,12000000.0
2005-03-28 13:24:00,5.75548,5.75635,5.75487,5.75566,18000000.0
2005-03-28 13:25:00,5.75606,5.75672,5.75585,5.756,12000000.0
2005-03-28 13:26:00,5.75625,5.75666,5.75554,5.75606,12000000.0
2005-03-28 13:27:00,5.75692,5.75692,5.756,5.75638,9000000.0
2005-03-28 13:28:00,5.75562,5.75658,5.75562,5.75594,15000000.0
2005-03-28 13:29:00,5.75598,5.75649,5.75558,5.75567,14000000.0
2005-03-28 13:30:00,5.75487,5.75597,5.75474,5.75552,11000000.0
2005-03-28 13:31:00,5.75526,5.75556,5.75468,5.75527,11000000.0
2005-03-28 13:32:00,5.75531,5.75531,5.75404,5.75404,8000000.0
2005-03-28 13:33:00,5.75345,5.75409,5.7529,5.75396,14000000.0
2005-03-28 13:34:00,5.75459,5.75492,5.75348,5.75405,11000000.0
2005-03-28 13:35:00,5.7548,5.75574,5.75444,5.75553,16000000.0
2005-03-28 13:36:00,5.7573,5.75822,5.75646,5.7571,8000000.0
2005-03-28 13:37:00,5.75658,5.75693,5.75558,5.75618,17000000.0
2005-03-28 13:38:00,5.75504,5.75648,5.75504,5.75595,14000000.0
2005-03-28 13:39:00,5.75642,5.75642,5.75529,5.75529,10000000.0
2005-03-28 13:40:00,5.755,5.75592,5.75474,5.7552,8000000.0
2005-03-28 13:41:00,5.75636,5.75656,5.75542,5.75656,11000000.0
2005-03-28 13:42:00,5.75572,5.75596,5.75499,5.75592,14000000.0
2005-03-28 13:43:00,5.75608,5.75676,5.75513,5.75513,11000000.0
2005-03-28 13:44:00,5.7551,5.75658,5.7551,5.75565,11000000.0
2005-03-28 13:45:00,5.75586,5.75747,5.75586,5.75728,14000000.0
2005-03-28 13:46:00,5.7575,5.75763,5.75712,5.75719,11000000.0
2005-03-28 13:47:00,5.75688,5.75688,5.7553,5.75584,13000000.0
2005-03-28 13:48:00,5.75603,5.75743,5.75603,5.75743,14000000.0
2005-03-28 13:49:00,5.75706,5.75731,5.756,5.756,12000000.0
2005-03-28 13:50:00,5.75668,5.75689,5.75591,5.75652,16000000.0
2005-03-28 13:51:00,5.75543,5.75739,5.75543,5.75739,14000000.0
2005-03-28 13:52:00,5.75743,5.75765,5.75739,5.75749,10000000.0
2005-03-28 13:53:00,5.75713,5.75726,5.75618,5.75618,10000000.0
2005-03-28 13:54:00,5.75514,5.75634,5.75493,5.75634,8000000.0
2005-03-28 13:55:00,5.75639,5.75639,5.75519,5.75548,13000000.0
2005-03-28 13:56:00,5.7566,5.7566,5.75462,5.75504,17000000.0
2005-03-28 13:57:00,5.75475,5.7565,5.75475,5.75636,13000000.0
2005-03-28 13:58:00,5.75684,5.7569,5.75536,5.75539,7000000.0
2005-03-28 13:59:00,5.7553,5.75647,5.75502,5.75603,9000000.0
2005-03-28 14:00:00,5.75541,5.75606,5.75498,5.75606,7000000.0
2005-03-28 14:01:00,5.75526,5.75643,5.7552,5.75643,11000000.0
2005-03-28 14:02:00,5.75696,5.75696,5.7553,5.7553,19000000.0
2005-03-28 14:03:00,5.75489,5.7567,5.75489,5.7562,13000000.0
2005-03-28 14:04:00,5.75653,5.7568,5.75563,5.75576,22000000.0
2005-03-28 14:05:00,5.75705,5.75708,5.75587,5.75708,17000000.0
2005-03-28 14:06:00,5.75782,5.75782,5.75618,5.75618,11000000.0
2005-03-28 14:07:00,5.75617,5.75637,5.7552,5.75584,9000000.0
2005-03-28 14:08:00,5.75507,5.75659,5.75507,5.75659,11000000.0
2005-03-28 14:09:00,5.75687,5.75687,5.75613,5.75682,12000000.0
2005-03-28 14:10:00,5.75634,5.75644,5.75531,5.75641,13000000.0
2005-03-28 14:11:00,5.75606,5.75644,5.75537,5.75557,14000000.0
2005-03-28 14:12:00,5.75585,5.75634,5.75516,5.75516,11000000.0
2005-03-28 14:13:00,5.75507,5.75691,5.75507,5.75691,11000000.0
2005-03-28 14:14:00,5.75708,5.7571,5.75684,5.75701,7000000.0
2005-03-28 14:15:00,5.75676,5.75676,5.75556,5.75556,14000000.0
2005-03-28 14:16:00,5.75537,5.75622,5.75502,5.75508,13000000.0
2005-03-28 14:17:00,5.75529,5.75677,5.75524,5.7567,22000000.0
2005-03-28 14:18:00,5.7567,5.7571,5.75647,5.7571,15000000.0
2005-03-28 14:19:00,5.75657,5.75657,5.75568,5.75635,12000000.0
2005-03-28 14:20:00,5.75551,5.7559,5.75512,5.75559,7000000.0
2005-03-28 14:21:00,5.7564,5.7564,5.75463,5.7548,13000000.0
2005-03-28 14:22:00,5.75651,5.75651,5.75412,5.75439,8000000.0
2005-03-28 14:23:00,5.75542,5.75542,5.75366,5.75413,11000000.0
2005-03-28 14:24:00,5.75525,5.75525,5.754,5.7545,13000000.0
2005-03-28 14:25:00,5.75489,5.75528,5.75346,5.75346,15000000.0
2005-03-28 14:26:00,5.75548,5.75548,5.75425,5.75448,8000000.0
2005-03-28 14:27:00,5.75483,5.75533,5.75438,5.75458,10000000.0
2005-03-28 14:28:00,5.75405,5.75559,5.75395,5.75559,11000000.0
2005-03-28 14:29:00,5.75487,5.75551,5.75375,5.75438,21000000.0
2005-03-28 14:30:00,5.75361,5.75511,5.75361,5.75427,11000000.0
2005-03-28 14:31:00,5.75408,5.75434,5.75325,5.75339,17000000.0
2005-03-28 14:32:00,5.75459,5.75479,5.75414,5.75414,15000000.0
2005-03-28 14:33:00,5.7551,5.75565,5.75413,5.75565,8000000.0
2005-03-28 14:34:00,5.75561,5.75594,5.75427,5.75594,9000000.0
2005-03-28 14:35:00,5.75441,5.75508,5.75404,5.75439,11000000.0
2005-03-28 14:36:00,5.75365,5.75418,5.75298,5.75399,15000000.0
2005-03-28 14:37:00,5.75338,5.75374,5.75272,5.75301,8000000.0
2005-03-28 14:38:00,5.7538,5.75406,5.75299,5.75406,10000000.0
2005-03-28 14:39:00,5.75266,5.75357,5.75266,5.75329,19000000.0
2005-03-28 14:40:00,5.75324,5.75346,5.75255,5.75307,15000000.0
2005-03-28 14:41:00,5.75304,5.75412,5.75296,5.75372,15000000.0
2005-03-28 14:42:00,5.75376,5.75408,5.7528,5.75293,17000000.0
2005-03-28 14:43:00,5.75294,5.75389,5.75294,5.75375,15000000.0
2005-03-28 14:44:00,5.75326,5.75389,5.75277,5.75389,15000000.0
2005-03-28 14:45:00,5.75352,5.75429,5.75332,5.75427,9000000.0
2005-03-28 14:46:00,5.75328,5.75367,5.75275,5.75336,11000000.0
2005-03-28 14:47:00,5.75364,5.7543,5.75333,5.7543,12000000.0
2005-03-28 14:48:00,5.75456,5.75456,5.75363,5.75385,12000000.0
2005-03-28 14:49:00,5.75295,5.75457,5.75295,5.75457,12000000.0
2005-03-28 14:50:00,5.75501,5.7554,5.75402,5.75492,15000000.0
2005-03-28 14:51:00,5.75502,5.75517,5.75419,5.75474,10000000.0
2005-03-28 14:52:00,5.7548,5.75513,5.75376,5.75485,13000000.0
2005-03-28 14:53:00,5.75543,5.75631,5.75491,5.75589,13000000.0
2005-03-28 14:54:00,5.75619,5.75693,5.75619,5.75654,9000000.0
2005-03-28 14:55:00,5.75607,5.75693,5.75566,5.7557,16000000.0
2005-03-28 14:56:00,5.75675,5.7568,5.75508,5.75586,15000000.0
2005-03-28 14:57:00,5.75627,5.75649,5.75514,5.75585,15000000.0
2005-03-28 14:58:00,5.75522,5.75557,5.75458,5.75469,11000000.0
2005-03-28 14:59:00,5.75487,5.75568,5.75423,5.75423,14000000.0
2005-03-28 15:00:00,5.75469,5.75479,5.75335,5.7537,18000000.0
2005-03-28 15:01:00,5.75378,5.75483,5.75326,5.75326,12000000.0
2005-03-28 15:02:00,5.75443,5.75457,5.75328,5.75328,7000000.0
2005-03-28 15:03:00,5.75489,5.75545,5.75403,5.75421,18000000.0
2005-03-28 15:04:00,5.75399,5.75429,5.75274,5.75274,21000000.0
2005-03-28 15:05:00,5.75275,5.75424,5.75275,5.7536,13000000.0
2005-03-28 15:06:00,5.75394,5.75491,5.75394,5.75406,14000000.0
2005-03-28 15:07:00,5.75445,5.75482,5.75397,5.75414,22000000.0
2005-03-28 15:08:00,5.75468,5.75468,5.75345,5.75419,10000000.0
2005-03-28 15:09:00,5.7553,5.75583,5.75452,5.75578,9000000.0
2005-03-28 15:10:00,5.75648,5.75655,5.75506,5.75533,14000000.0
2005-03-28 15:11:00,5.7568,5.75729,5.75597,5.75627,12000000.0
2005-03-28 15:12:00,5.75613,5.75741,5.75579,5.75741,13000000.0
2005-03-28 15:13:00,5.75736,5.75748,5.75591,5.75591,12000000.0
2005-03-28 15:14:00,5.75798,5.75845,5.75742,5.75749,10000000.0
2005-03-28 15:15:00,5.75718,5.75821,5.757,5.75818,16000000.0
2005-03-28 15:16:00,5.75885,5.75983,5.75856,5.75919,15000000.0
2005-03-28 15:17:00,5.75986,5.76054,5.75906,5.76054,14000000.0
2005-03-28 15:18:00,5.76104,5.76272,5.76059,5.76188,12000000.0
2005-03-28 15:19:00,5.76436,5.76496,5.76386,5.76433,11000000.0
2005-03-28 15:20:00,5.7644,5.7644,5.7632,5.76339,14000000.0
2005-03-28 15:21:00,5.76292,5.76346,5.7625,5.7625,14000000.0
2005-03-28 15:22:00,5.76423,5.7654,5.76423,5.7654,10000000.0
2005-03-28 15:23:00,5.76609,5.76738,5.76561,5.76715,11000000.0
2005-03-28 15:24:00,5.76643,5.76643,5.76512,5.766,10000000.0
2005-03-28 15:25:00,5.76573,5.76573,5.76412,5.76412,16000000.0
2005-03-28 15:26:00,5.76541,5.76684,5.76541,5.76662,15000000.0
2005-03-28 15:27:00,5.76769,5.76769,5.76674,5.76683,10000000.0
2005-03-28 15:28:00,5.76731,5.76888,5.76731,5.76801,11000000.0
2005-03-28 15:29:00,5.76874,5.77135,5.76853,5.7699,19000000.0
2005-03-28 15:30:00,5.76988,5.77039,5.76968,5.77026,10000000.0
2005-03-28 15:31:00,5.77079,5.7716,5.77017,5.77049,14000000.0
2005-03-28 15:32:00,5.76956,5.77062,5.76952,5.77018,12000000.0
2005-03-28 15:33:00,5.76939,5.77128,5.76908,5.77128,20000000.0
2005-03-28 15:34:00,5.7719,5.77233,5.77106,5.77213,12000000.0
2005-03-28 15:35:00,5.77218,5.77226,5.77088,5.77104,12000000.0
2005-03-28 15:36:00,5.77117,5.77117,5.77033,5.77059,10000000.0
2005-03-28 15:37:00,5.77096,5.77244,5.77096,5.77206,10000000.0
2005-03-28 15:38:00,5.77199,5.77199,5.77045,5.77076,13000000.0
2005-03-28 15:39:00,5.77146,5.77242,5.77139,5.77217,7000000.0
2005-03-28 15:40:00,5.77235,5.77252,5.77105,5.77105,10000000.0
2005-03-28 15:41:00,5.77078,5.7724,5.77065,5.77114,9000000.0
2005-03-28 15:42:00,5.77115,5.7722,5.7705,5.7705,13000000.0
2005-03-28 15:43:00,5.77114,5.77271,5.77108,5.77271,16000000.0
2005-03-28 15:44:00,5.7724,5.77386,5.77224,5.77303,14000000.0
2005-03-28 15:45:00,5.77377,5.77381,5.77258,5.77309,15000000.0
2005-03-28 15:46:00,5.77312,5.77394,5.77221,5.77312,13000000.0
2005-03-28 15:47:00,5.77459,5.77594,5.77436,5.77594,9000000.0
2005-03-28 15:48:00,5.77617,5.77617,5.77498,5.77588,21000000.0
2005-03-28 15:49:00,5.77649,5.77674,5.77544,5.7766,23000000.0
2005-03-28 15:50:00,5.77767,5.77859,5.77702,5.77859,12000000.0
2005-03-28 15:51:00,5.77806,5.7783,5.77658,5.77776,19000000.0
2005-03-28 15:52:00,5.77746,5.77865,5.77743,5.7777,15000000.0
2005-03-28 15:53:00,5.77888,5.78207,5.77846,5.78207,14000000.0
2005-03-28 15:54:00,5.78237,5.78348,5.78078,5.78095,15000000.0
2005-03-28 15:55:00,5.7808,5.7814,5.77987,5.78063,12000000.0
2005-03-28 15:56:00,5.78095,5.78127,5.78033,5.78062,18000000.0
2005-03-28 15:57:00,5.78076,5.78101,5.77962,5.77969,10000000.0
2005-03-28 15:58:00,5.78034,5.78109,5.77909,5.78101,22000000.0
2005-03-28 15:59:00,5.77935,5.78068,5.77935,5.78015,12000000.0
2005-03-28 16:00:00,5.77923,5.78052,5.77876,5.77998,12000000.0
2005-03-28 16:01:00,5.78004,5.78058,5.77847,5.77924,12000000.0
2005-03-28 16:02:00,5.78048,5.78165,5.78033,5.7809,13000000.0
2005-03-28 16:03:00,5.78,5.78,5.77849,5.77941,13000000.0
2005-03-28 16:04:00,5.77765,5.778,5.77713,5.77741,11000000.0
2005-03-28 16:05:00,5.77696,5.778,5.77696,5.77731,9000000.0
2005-03-28 16:06:00,5.77719,5.77719,5.77548,5.77598,14000000.0
2005-03-28 16:07:00,5.77581,5.77582,5.77433,5.77433,15000000.0
2005-03-28 16:08:00,5.77534,5.77548,5.77358,5.77531,15000000.0
2005-03-28 16:09:00,5.77555,5.7761,5.77496,5.77592,17000000.0
2005-03-28 16:10:00,5.77716,5.77895,5.77716,5.77881,14000000.0
2005-03-28 16:11:00,5.77925,5.77925,5.77826,5.7785,9000000.0
2005-03-28 16:12:00,5.77829,5.78058,5.77829,5.77902,15000000.0
2005-03-28 16:13:00,5.77733,5.77785,5.77669,5.77681,14000000.0
2005-03-28 16:14:00,5.77699,5.77743,5.77491,5.77554,12000000.0
2005-03-28 16:15:00,5.77489,5.77575,5.77404,5.77543,14000000.0
2005-03-28 16:16:00,5.77567,5.77567,5.77448,5.77489,13000000.0
2005-03-28 16:17:00,5.77394,5.77564,5.77394,5.77564,18000000.0
2005-03-28 16:18:00,5.7748,5.77506,5.77399,5.7742,13000000.0
2005-03-28 16:19:00,5.77508,5.77546,5.77451,5.77529,8000000.0
2005-03-28 16:20:00,5.77541,5.7766,5.77515,5.77574,13000000.0
2005-03-28 16:21:00,5.77546,5.77618,5.77485,5.77526,12000000.0
2005-03-28 16:22:00,5.77375,5.7748,5.7727,5.7727,11000000.0
2005-03-28 16:23:00,5.77347,5.77539,5.77316,5.77439,14000000.0
2005-03-28 16:24:00,5.77475,5.77593,5.77419,5.77539,15000000.0
2005-03-28 16:25:00,5.77608,5.77608,5.77474,5.77536,11000000.0
2005-03-28 16:26:00,5.77467,5.77496,5.77426,5.77429,8000000.0
2005-03-28 16:27:00,5.77539,5.77539,5.7738,5.7738,10000000.0
2005-03-28 16:28:00,5.77495,5.77538,5.77438,5.77503,15000000.0
2005-03-28 16:29:00,5.77491,5.77613,5.77454,5.77607,7000000.0
2005-03-28 16:30:00,5.776,5.77644,5.7749,5.77592,16000000.0
2005-03-28 16:31:00,5.77476,5.77476,5.77345,5.77376,14000000.0
2005-03-28 16:32:00,5.77426,5.77426,5.77232,5.77233,7000000.0
2005-03-28 16:33:00,5.77258,5.77258,5.77029,5.77029,8000000.0
2005-03-28 16:34:00,5.77208,5.77227,5.77128,5.77152,8000000.0
2005-03-28 16:35:00,5.77147,5.77186,5.77109,5.77115,9000000.0
2005-03-28 16:36:00,5.77172,5.77241,5.7714,5.77228,13000000.0
2005-03-28 16:37:00,5.77234,5.77515,5.77234,5.7749,18000000.0
2005-03-28 16:38:00,5.77532,5.77532,5.77326,5.77379,18000000.0
2005-03-28 16:39:00,5.77357,5.77409,5.77281,5.7739,20000000.0
2005-03-28 16:40:00,5.77398,5.77425,5.77303,5.77307,13000000.0
2005-03-28 16:41:00,5.77274,5.77274,5.77166,5.77255,20000000.0
2005-03-28 16:42:00,5.77244,5.77309,5.772,5.77309,18000000.0
2005-03-28 16:43:00,5.77368,5.7737,5.77249,5.7737,15000000.0
2005-03-28 16:44:00,5.77391,5.77425,5.77351,5.7737,20000000.0
2005-03-28 16:45:00,5.77356,5.77361,5.7729,5.77303,13000000.0
2005-03-28 16:46:00,5.77347,5.7737,5.77247,5.7737,15000000.0
2005-03-28 16:47:00,5.77394,5.77439,5.7736,5.77389,8000000.0
2005-03-28 16:48:00,5.77468,5.7751,5.77426,5.77503,11000000.0
2005-03-28 16:49:00,5.77471,5.77562,5.77451,5.77545,12000000.0
2005-03-28 16:50:00,5.77604,5.77757,5.77601,5.77757,15000000.0
2005-03-28 16:51:00,5.7774,5.77839,5.77691,5.77696,18000000.0
2005-03-28 16:52:00,5.7756,5.77585,5.77491,5.7757,14000000.0
2005-03-28 16:53:00,5.77584,5.77767,5.77564,5.77767,8000000.0
2005-03-28 16:54:00,5.77742,5.77791,5.77687,5.777,11000000.0
2005-03-28 16:55:00,5.77648,5.77739,5.77621,5.77673,12000000.0
2005-03-28 16:56:00,5.77742,5.7805,5.77742,5.77959,10000000.0
2005-03-28 16:57:00,5.77821,5.77887,5.77787,5.77837,8000000.0
2005-03-28 16:58:00,5.77842,5.77882,5.7779,5.7779,9000000.0
2005-03-28 16:59:00,5.77944,5.77969,5.77844,5.77968,13000000.0
2005-03-28 17:00:00,5.77916,5.78002,5.77841,5.77841,11000000.0
2005-03-28 17:01:00,5.77804,5.77863,5.77757,5.77799,12000000.0
2005-03-28 17:02:00,5.77682,5.77745,5.77627,5.77739,10000000.0
2005-03-28 17:03:00,5.77825,5.77892,5.77719,5.77892,16000000.0
2005-03-28 17:04:00,5.77803,5.77854,5.77752,5.77801,13000000.0
2005-03-28 17:05:00,5.77766,5.77811,5.77633,5.77811,16000000.0
2005-03-28 17:06:00,5.77722,5.77777,5.77587,5.77587,12000000.0
2005-03-28 17:07:00,5.77743,5.77784,5.77716,5.77724,8000000.0
2005-03-28 17:08:00,5.77554,5.77644,5.77554,5.77603,21000000.0
2005-03-28 17:09:00,5.77649,5.77801,5.77649,5.77757,16000000.0
2005-03-28 17:10:00,5.77842,5.77863,5.77803,5.77815,11000000.0
2005-03-28 17:11:00,5.77845,5.77851,5.77757,5.77847,11000000.0
2005-03-28 17:12:00,5.77858,5.77872,5.77772,5.77859,9000000.0
2005-03-28 17:13:00,5.77905,5.77905,5.77664,5.77664,9000000.0
2005-03-28 17:14:00,5.77662,5.77688,5.77559,5.7764,17000000.0
2005-03-28 17:15:00,5.77618,5.77643,5.77556,5.77643,11000000.0
2005-03-28 17:16:00,5.7754,5.77601,5.77428,5.77474,15000000.0
2005-03-28 17:17:00,5.77496,5.7768,5.77441,5.7766,13000000.0
2005-03-28 17:18:00,5.7767,5.77694,5.77618,5.77662,15000000.0
2005-03-28 17:19:00,5.77632,5.77647,5.77518,5.77643,17000000.0
2005-03-28 17:20:00,5.77592,5.77597,5.77459,5.7751,12000000.0
2005-03-28 17:21:00,5.77604,5.77655,5.77598,5.77625,7000000.0
2005-03-28 17:22:00,5.77618,5.77618,5.77474,5.77474,14000000.0
2005-03-28 17:23:00,5.77679,5.77725,5.77598,5.77689,13000000.0
2005-03-28 17:24:00,5.7766,5.77736,5.77626,5.77681,9000000.0
2005-03-28 17:25:00,5.77727,5.77747,5.77602,5.77602,11000000.0
2005-03-28 17:26:00,5.77657,5.77746,5.7763,5.7763,16000000.0
2005-03-28 17:27:00,5.77649,5.77736,5.77649,5.77715,9000000.0
2005-03-28 17:28:00,5.77641,5.77757,5.77637,5.77742,15000000.0
2005-03-28 17:29:00,5.77824,5.77911,5.7773,5.77911,11000000.0
2005-03-28 17:30:00,5.77953,5.78045,5.77953,5.78016,19000000.0
2005-03-28 17:31:00,5.78,5.7814,5.77978,5.77978,11000000.0
2005-03-28 17:32:00,5.78013,5.78069,5.77992,5.78069,9000000.0
2005-03-28 17:33:00,5.77995,5.78015,5.77947,5.78011,10000000.0
2005-03-28 17:34:00,5.7806,5.781,5.77908,5.78055,14000000.0
2005-03-28 17:35:00,5.78109,5.78213,5.78058,5.78195,13000000.0
2005-03-28 17:36:00,5.78165,5.78165,5.78058,5.78058,11000000.0
2005-03-28 17:37:00,5.78028,5.7811,5.78017,5.78072,15000000.0
2005-03-28 17:38:00,5.78044,5.78071,5.77943,5.77966,17000000.0
2005-03-28 17:39:00,5.77981,5.77981,5.77859,5.77859,8000000.0
2005-03-28 17:40:00,5.77942,5.78188,5.77942,5.78072,12000000.0
2005-03-28 17:41:00,5.78164,5.78223,5.78058,5.78142,21000000.0
2005-03-28 17:42:00,5.78218,5.78222,5.7815,5.78156,13000000.0
2005-03-28 17:43:00,5.78167,5.7824,5.78133,5.78237,11000000.0
2005-03-28 17:44:00,5.78194,5.78428,5.78194,5.78357,19000000.0
2005-03-28 17:45:00,5.78424,5.78535,5.78424,5.78535,10000000.0
2005-03-28 17:46:00,5.78556,5.78631,5.78527,5.78527,13000000.0
2005-03-28 17:47:00,5.78469,5.78574,5.78464,5.7856,9000000.0
2005-03-28 17:48:00,5.78396,5.78793,5.78396,5.78793,14000000.0
2005-03-28 17:49:00,5.78773,5.78872,5.78704,5.78793,14000000.0
2005-03-28 17:50:00,5.78711,5.78738,5.78552,5.78613,17000000.0
2005-03-28 17:51:00,5.7868,5.7868,5.78525,5.78599,13000000.0
2005-03-28 17:52:00,5.7867,5.78756,5.78652,5.78756,24000000.0
2005-03-28 17:53:00,5.78702,5.7874,5.78624,5.78711,16000000.0
2005-03-28 17:54:00,5.78713,5.78713,5.78483,5.78483,16000000.0
2005-03-28 17:55:00,5.78404,5.78491,5.7838,5.78461,13000000.0
2005-03-28 17:56:00,5.78383,5.78442,5.78309,5.78319,15000000.0
2005-03-28 17:57:00,5.78404,5.78516,5.78335,5.78516,10000000.0
2005-03-28 17:58:00,5.785,5.7856,5.78252,5.78252,15000000.0
2005-03-28 17:59:00,5.78346,5.78439,5.78314,5.78314,13000000.0
2005-03-28 18:00:00,5.78222,5.78316,5.78157,5.78316,7000000.0
2005-03-28 18:01:00,5.7839,5.7839,5.78256,5.78349,18000000.0
2005-03-28 18:02:00,5.78273,5.784,5.78267,5.78398,17000000.0
2005-03-28 18:03:00,5.78363,5.78548,5.78347,5.78548,16000000.0
2005-03-28 18:04:00,5.78512,5.78523,5.78355,5.78443,14000000.0
2005-03-28 18:05:00,5.78486,5.78542,5.7844,5.78532,13000000.0
2005-03-28 18:06:00,5.78645,5.78654,5.78536,5.78538,18000000.0
2005-03-28 18:07:00,5.78594,5.78617,5.7854,5.7858,12000000.0
2005-03-28 18:08:00,5.78503,5.78568,5.78419,5.78529,18000000.0
2005-03-28 18:09:00,5.78545,5.78609,5.78479,5.78479,12000000.0
2005-03-28 18:10:00,5.78533,5.78637,5.78533,5.78593,13000000.0
2005-03-28 18:11:00,5.7856,5.78591,5.78509,5.78591,10000000.0
2005-03-28 18:12:00,5.78633,5.7871,5.7863,5.7868,11000000.0
2005-03-28 18:13:00,5.78697,5.78697,5.78577,5.78688,14000000.0
2005-03-28 18:14:00,5.78649,5.78735,5.78644,5.78691,10000000.0
2005-03-28 18:15:00,5.78668,5.78697,5.78592,5.78618,10000000.0
2005-03-28 18:16:00,5.78545,5.78578,5.78492,5.78559,9000000.0
2005-03-28 18:17:00,5.78554,5.78593,5.78464,5.78511,18000000.0
2005-03-28 18:18:00,5.7843,5.78522,5.78397,5.78404,14000000.0
2005-03-28 18:19:00,5.78348,5.78355,5.78259,5.7827,10000000.0
2005-03-28 18:20:00,5.78219,5.78289,5.78172,5.78191,15000000.0
2005-03-28 18:21:00,5.78315,5.78315,5.78156,5.78207,18000000.0
2005-03-28 18:22:00,5.78168,5.78278,5.78129,5.78199,14000000.0
2005-03-28 18:23:00,5.7819,5.7828,5.78143,5.7825,7000000.0
2005-03-28 18:24:00,5.78254,5.78269,5.78176,5.78176,9000000.0
2005-03-28 18:25:00,5.78181,5.78289,5.78135,5.78141,13000000.0
2005-03-28 18:26:00,5.78195,5.78195,5.78013,5.78113,16000000.0
2005-03-28 18:27:00,5.78003,5.78112,5.7796,5.78005,14000000.0
2005-03-28 18:28:00,5.77903,5.78036,5.77903,5.77942,13000000.0
2005-03-28 18:29:00,5.77961,5.77994,5.77902,5.77994,11000000.0
2005-03-28 18:30:00,5.77933,5.78059,5.77929,5.78028,16000000.0
2005-03-28 18:31:00,5.78026,5.78042,5.77936,5.77936,12000000.0
2005-03-28 18:32:00,5.77972,5.78002,5.7789,5.77964,11000000.0
2005-03-28 18:33:00,5.78042,5.78116,5.78031,5.78085,13000000.0
2005-03-28 18:34:00,5.78133,5.78239,5.78133,5.78237,13000000.0
2005-03-28 18:35:00,5.78214,5.78286,5.7813,5.78227,18000000.0
2005-03-28 18:36:00,5.78365,5.78365,5.78234,5.78321,18000000.0
2005-03-28 18:37:00,5.7827,5.78317,5.7815,5.78154,18000000.0
2005-03-28 18:38:00,5.78215,5.78322,5.78179,5.78322,11000000.0
2005-03-28 18:39:00,5.78236,5.78359,5.78199,5.78359,11000000.0
2005-03-28 18:40:00,5.78345,5.78437,5.78291,5.78346,14000000.0
2005-03-28 18:41:00,5.78332,5.78358,5.78219,5.783,16000000.0
2005-03-28 18:42:00,5.78312,5.78395,5.7822,5.78373,14000000.0
2005-03-28 18:43:00,5.78321,5.78383,5.78307,5.78307,10000000.0
2005-03-28 18:44:00,5.78363,5.78419,5.78352,5.7837,13000000.0
2005-03-28 18:45:00,5.78379,5.78419,5.78344,5.78391,13000000.0
2005-03-28 18:46:00,5.78317,5.78356,5.78112,5.78145,12000000.0
2005-03-28 18:47:00,5.78094,5.78161,5.77987,5.78043,14000000.0
2005-03-28 18:48:00,5.77951,5.78053,5.77933,5.77983,15000000.0
2005-03-28 18:49:00,5.78053,5.78081,5.77928,5.77999,12000000.0
2005-03-28 18:50:00,5.78069,5.78111,5.77931,5.77947,9000000.0
2005-03-28 18:51:00,5.77842,5.77959,5.77827,5.77887,17000000.0
2005-03-28 18:52:00,5.77973,5.77983,5.77777,5.77777,9000000.0
2005-03-28 18:53:00,5.77636,5.77741,5.7757,5.77644,14000000.0
2005-03-28 18:54:00,5.77624,5.77709,5.77585,5.77597,14000000.0
2005-03-28 18:55:00,5.77659,5.77717,5.77638,5.77638,10000000.0
2005-03-28 18:56:00,5.77764,5.77874,5.7773,5.77845,16000000.0
2005-03-28 18:57:00,5.77815,5.77815,5.77727,5.77727,17000000.0
2005-03-28 18:58:00,5.77748,5.77855,5.77748,5.77855,14000000.0
2005-03-28 18:59:00,5.77837,5.77938,5.77803,5.77874,14000000.0
2005-03-28 19:00:00,5.77918,5.78011,5.77863,5.78007,15000000.0
2005-03-28 19:01:00,5.78064,5.78156,5.77999,5.78121,15000000.0
2005-03-28 19:02:00,5.78099,5.78185,5.78046,5.78102,14000000.0
2005-03-28 19:03:00,5.78196,5.7828,5.78163,5.78216,14000000.0
2005-03-28 19:04:00,5.78239,5.7828,5.78176,5.78224,12000000.0
2005-03-28 19:05:00,5.78217,5.78248,5.78161,5.7819,15000000.0
2005-03-28 19:06:00,5.7814,5.78215,5.7811,5.7811,16000000.0
2005-03-28 19:07:00,5.7824,5.78301,5.78204,5.78204,20000000.0
2005-03-28 19:08:00,5.78194,5.78233,5.78106,5.78106,8000000.0
2005-03-28 19:09:00,5.78032,5.78141,5.78009,5.78019,17000000.0
2005-03-28 19:10:00,5.78101,5.78121,5.77993,5.78053,9000000.0
2005-03-28 19:11:00,5.78085,5.78091,5.77972,5.77994,16000000.0
2005-03-28 19:12:00,5.78035,5.78158,5.78002,5.78107,13000000.0
2005-03-28 19:13:00,5.78164,5.78189,5.78064,5.78083,10000000.0
2005-03-28 19:14:00,5.77936,5.77936,5.77833,5.77841,20000000.0
2005-03-28 19:15:00,5.77859,5.77881,5.77793,5.77878,12000000.0
2005-03-28 19:16:00,5.77932,5.77934,5.77884,5.77914,8000000.0
2005-03-28 19:17:00,5.77892,5.77975,5.77837,5.7786,18000000.0
2005-03-28 19:18:00,5.77915,5.77932,5.77885,5.77885,11000000.0
2005-03-28 19:19:00,5.7777,5.77798,5.77635,5.77635,12000000.0
2005-03-28 19:20:00,5.77618,5.7766,5.77566,5.7766,14000000.0
2005-03-28 19:21:00,5.77724,5.77807,5.77724,5.77758,13000000.0
2005-03-28 19:22:00,5.77811,5.77849,5.77749,5.77849,12000000.0
2005-03-28 19:23:00,5.77753,5.77795,5.77689,5.77726,14000000.0
2005-03-28 19:24:00,5.77697,5.77797,5.77631,5.77747,19000000.0
2005-03-28 19:25:00,5.77703,5.77716,5.77597,5.77605,8000000.0
2005-03-28 19:26:00,5.77668,5.77682,5.77517,5.77567,7000000.0
2005-03-28 19:27:00,5.77536,5.77589,5.77507,5.77564,20000000.0
2005-03-28 19:28:00,5.77646,5.77668,5.7759,5.77656,17000000.0
2005-03-28 19:29:00,5.77722,5.77788,5.77722,5.77788,10000000.0
2005-03-28 19:30:00,5.77772,5.77846,5.7776,5.77808,15000000.0
2005-03-28 19:31:00,5.77758,5.77811,5.77709,5.77773,11000000.0
2005-03-28 19:32:00,5.77683,5.77764,5.77683,5.77762,9000000.0
2005-03-28 19:33:00,5.77716,5.77811,5.77716,5.77769,14000000.0
2005-03-28 19:34:00,5.77695,5.77751,5.77695,5.77732,17000000.0
2005-03-28 19:35:00,5.7781,5.77895,5.7781,5.7781,8000000.0
2005-03-28 19:36:00,5.77774,5.77885,5.7775,5.77885,15000000.0
2005-03-28 19:37:00,5.77876,5.77876,5.77773,5.77835,8000000.0
2005-03-28 19:38:00,5.7789,5.77905,5.77769,5.77826,15000000.0
2005-03-28 19:39:00,5.77755,5.77805,5.77637,5.77653,17000000.0
2005-03-28 19:40:00,5.77811,5.77843,5.77713,5.77747,16000000.0
2005-03-28 19:41:00,5.77752,5.77753,5.77576,5.7764,11000000.0
2005-03-28 19:42:00,5.77546,5.77588,5.77526,5.77583,15000000.0
2005-03-28 19:43:00,5.7758,5.77593,5.77462,5.77462,14000000.0
2005-03-28 19:44:00,5.77573,5.77573,5.77384,5.77384,14000000.0
2005-03-28 19:45:00,5.7741,5.77496,5.77397,5.77492,15000000.0
2005-03-28 19:46:00,5.77466,5.77567,5.77459,5.77563,15000000.0
2005-03-28 19:47:00,5.77453,5.77566,5.7742,5.7742,16000000.0
2005-03-28 19:48:00,5.77555,5.77613,5.77499,5.77527,16000000.0
2005-03-28 19:49:00,5.77565,5.77632,5.77565,5.77626,8000000.0
2005-03-28 19:50:00,5.77686,5.77761,5.77663,5.77761,9000000.0
2005-03-28 19:51:00,5.77636,5.77758,5.77636,5.77717,19000000.0
2005-03-28 19:52:00,5.77791,5.77836,5.7777,5.77827,11000000.0
2005-03-28 19:53:00,5.77774,5.77839,5.77758,5.77783,14000000.0
2005-03-28 19:54:00,5.77886,5.77886,5.77726,5.7775,18000000.0
2005-03-28 19:55:00,5.77815,5.77815,5.7766,5.77681,13000000.0
2005-03-28 19:56:00,5.77733,5.77764,5.77643,5.77643,10000000.0
2005-03-28 19:57:00,5.77593,5.77637,5.77536,5.77637,16000000.0
2005-03-28 19:58:00,5.77623,5.77625,5.77504,5.77541,15000000.0
2005-03-28 19:59:00,5.77633,5.77645,5.77595,5.77614,14000000.0
2005-03-28 20:00:00,5.776,5.77622,5.77552,5.77566,11000000.0
2005-03-28 20:01:00,5.7752,5.77658,5.7752,5.77658,24000000.0
2005-03-28 20:02:00,5.77744,5.77746,5.77651,5.77651,11000000.0
2005-03-28 20:03:00,5.77686,5.77728,5.77649,5.77728,11000000.0
2005-03-28 20:04:00,5.7764,5.77678,5.77603,5.7762,10000000.0
2005-03-28 20:05:00,5.7764,5.77643,5.77586,5.77619,17000000.0
2005-03-28 20:06:00,5.77635,5.77647,5.77589,5.77641,10000000.0
2005-03-28 20:07:00,5.77632,5.77632,5.77521,5.77566,14000000.0
2005-03-28 20:08:00,5.77538,5.77664,5.7752,5.77601,13000000.0
2005-03-28 20:09:00,5.77625,5.77649,5.77575,5.77649,11000000.0
2005-03-28 20:10:00,5.77637,5.77671,5.77595,5.77645,11000000.0
2005-03-28 20:11:00,5.77588,5.77605,5.77519,5.77551,9000000.0
2005-03-28 20:12:00,5.77676,5.77676,5.77573,5.7762,16000000.0
2005-03-28 20:13:00,5.77515,5.77618,5.77494,5.77499,11000000.0
2005-03-28 20:14:00,5.7766,5.7774,5.77648,5.7774,19000000.0
2005-03-28 20:15:00,5.77562,5.77629,5.77519,5.77581,13000000.0
2005-03-28 20:16:00,5.77625,5.77664,5.77569,5.77659,15000000.0
2005-03-28 20:17:00,5.77637,5.77669,5.776,5.77669,8000000.0
2005-03-28 20:18:00,5.77666,5.77686,5.77573,5.77655,14000000.0
2005-03-28 20:19:00,5.77769,5.77769,5.77627,5.77715,14000000.0
2005-03-28 20:20:00,5.77741,5.77774,5.77684,5.77705,12000000.0
2005-03-28 20:21:00,5.77737,5.77811,5.77718,5.77811,9000000.0
2005-03-28 20:22:00,5.77804,5.77814,5.7767,5.77673,17000000.0
2005-03-28 20:23:00,5.77608,5.77676,5.77588,5.77628,11000000.0
2005-03-28 20:24:00,5.77631,5.77644,5.77544,5.77582,16000000.0
2005-03-28 20:25:00,5.7759,5.77615,5.77525,5.77615,11000000.0
2005-03-28 20:26:00,5.77615,5.77615,5.77517,5.77534,8000000.0
2005-03-28 20:27:00,5.77457,5.7751,5.77395,5.77465,13000000.0
2005-03-28 20:28:00,5.77311,5.77457,5.77304,5.77411,15000000.0
2005-03-28 20:29:00,5.7748,5.7753,5.7744,5.7753,16000000.0
2005-03-28 20:30:00,5.77599,5.77616,5.77487,5.77517,8000000.0
2005-03-28 20:31:00,5.77563,5.77628,5.7748,5.77569,18000000.0
2005-03-28 20:32:00,5.77586,5.77638,5.77536,5.77621,7000000.0
2005-03-28 20:33:00,5.77677,5.77683,5.77574,5.77608,13000000.0
2005-03-28 20:34:00,5.77574,5.77693,5.77574,5.77688,13000000.0
2005-03-28 20:35:00,5.77706,5.77763,5.77664,5.7773,9000000.0
2005-03-28 20:36:00,5.77746,5.7783,5.77741,5.77784,17000000.0
2005-03-28 20:37:00,5.77775,5.77814,5.77685,5.77814,14000000.0
2005-03-28 20:38:00,5.77755,5.77815,5.77703,5.77704,16000000.0
2005-03-28 20:39:00,5.77754,5.77826,5.77735,5.77823,14000000.0
2005-03-28 20:40:00,5.77841,5.77855,5.77779,5.77779,17000000.0
2005-03-28 20:41:00,5.77886,5.77915,5.77876,5.77888,16000000.0
2005-03-28 20:42:00,5.77732,5.77869,5.77732,5.77772,22000000.0
2005-03-28 20:43:00,5.7782,5.77829,5.77716,5.77768,18000000.0
2005-03-28 20:44:00,5.77776,5.77807,5.77708,5.77793,16000000.0
2005-03-28 20:45:00,5.77723,5.77814,5.77722,5.77807,8000000.0
2005-03-28 20:46:00,5.77883,5.77935,5.77788,5.77922,19000000.0
2005-03-28 20:47:00,5.77982,5.78039,5.77861,5.77985,12000000.0
2005-03-28 20:48:00,5.78088,5.78142,5.78058,5.78126,9000000.0
2005-03-28 20:49:00,5.78025,5.78082,5.77945,5.77962,19000000.0
2005-03-28 20:50:00,5.77905,5.78059,5.77858,5.78011,15000000.0
2005-03-28 20:51:00,5.77967,5.77976,5.77901,5.77951,9000000.0
2005-03-28 20:52:00,5.77957,5.78018,5.77954,5.77998,11000000.0
2005-03-28 20:53:00,5.7801,5.78145,5.78003,5.78145,15000000.0
2005-03-28 20:54:00,5.78058,5.78156,5.78058,5.78121,12000000.0
2005-03-28 20:55:00,5.78139,5.782,5.7809,5.78183,18000000.0
2005-03-28 20:56:00,5.78146,5.78202,5.781,5.7812,12000000.0
2005-03-28 20:57:00,5.78133,5.78143,5.78044,5.78143,13000000.0
2005-03-28 20:58:00,5.78102,5.78156,5.78076,5.78156,11000000.0
2005-03-28 20:59:00,5.78169,5.78183,5.78112,5.78136,11000000.0
2005-03-28 21:00:00,5.78059,5.78228,5.77984,5.78228,17000000.0
2005-03-28 21:01:00,5.78256,5.78256,5.78081,5.78096,10000000.0
2005-03-28 21:02:00,5.7805,5.7817,5.78041,5.7817,8000000.0
2005-03-28 21:03:00,5.78101,5.78101,5.77922,5.78024,19000000.0
2005-03-28 21:04:00,5.78148,5.78148,5.77974,5.77974,18000000.0
2005-03-28 21:05:00,5.77969,5.78103,5.77948,5.7795,14000000.0
2005-03-28 21:06:00,5.78047,5.78087,5.7793,5.78078,12000000.0
2005-03-28 21:07:00,5.7803,5.7803,5.77907,5.77968,10000000.0
2005-03-28 21:08:00,5.77977,5.78124,5.77977,5.78121,14000000.0
2005-03-28 21:09:00,5.78013,5.78091,5.77911,5.78,16000000.0
2005-03-28 21:10:00,5.77959,5.78019,5.77959,5.77991,15000000.0
2005-03-28 21:11:00,5.77993,5.78086,5.77884,5.78086,13000000.0
2005-03-28 21:12:00,5.78059,5.78059,5.77985,5.78028,10000000.0
2005-03-28 21:13:00,5.77967,5.77989,5.77848,5.77943,14000000.0
2005-03-28 21:14:00,5.78074,5.78074,5.77968,5.77968,10000000.0
2005-03-28 21:15:00,5.77957,5.77957,5.77865,5.77865,15000000.0
2005-03-28 21:16:00,5.77869,5.77921,5.77819,5.77819,11000000.0
2005-03-28 21:17:00,5.77788,5.77838,5.77745,5.77752,13000000.0
2005-03-28 21:18:00,5.77742,5.7787,5.77706,5.77831,17000000.0
2005-03-28 21:19:00,5.778,5.77814,5.77727,5.77783,12000000.0
2005-03-28 21:20:00,5.77783,5.77822,5.77584,5.77718,14000000.0
2005-03-28 21:21:00,5.77712,5.77793,5.77682,5.77763,11000000.0
2005-03-28 21:22:00,5.77738,5.77774,5.77683,5.77707,9000000.0
2005-03-28 21:23:00,5.77684,5.77687,5.77627,5.77635,7000000.0
2005-03-28 21:24:00,5.77623,5.77689,5.77616,5.77689,11000000.0
2005-03-28 21:25:00,5.77627,5.77636,5.77498,5.77498,7000000.0
2005-03-28 21:26:00,5.77453,5.7756,5.77434,5.77549,13000000.0
2005-03-28 21:27:00,5.77422,5.77652,5.77422,5.77623,11000000.0
2005-03-28 21:28:00,5.77664,5.77687,5.7749,5.77543,15000000.0
2005-03-28 21:29:00,5.77543,5.77576,5.77488,5.77568,12000000.0
2005-03-28 21:30:00,5.77529,5.77651,5.7752,5.77625,10000000.0
2005-03-28 21:31:00,5.77685,5.77699,5.77577,5.77635,10000000.0
2005-03-28 21:32:00,5.77683,5.77848,5.7766,5.77848,12000000.0
2005-03-28 21:33:00,5.77718,5.77824,5.77626,5.77626,19000000.0
2005-03-28 21:34:00,5.77567,5.77684,5.77567,5.77655,8000000.0
2005-03-28 21:35:00,5.77749,5.77764,5.77681,5.7772,20000000.0
2005-03-28 21:36:00,5.77641,5.7773,5.77594,5.7773,19000000.0
2005-03-28 21:37:00,5.77741,5.77851,5.77664,5.77851,19000000.0
2005-03-28 21:38:00,5.77829,5.7786,5.7772,5.77828,13000000.0
2005-03-28 21:39:00,5.77897,5.77922,5.77776,5.77811,17000000.0
2005-03-28 21:40:00,5.77889,5.77929,5.77875,5.77891,7000000.0
2005-03-28 21:41:00,5.77847,5.78006,5.77847,5.78006,11000000.0
2005-03-28 21:42:00,5.77873,5.77883,5.77783,5.77783,18000000.0
2005-03-28 21:43:00,5.77918,5.77974,5.77864,5.77864,13000000.0
2005-03-28 21:44:00,5.77858,5.77912,5.77756,5.7788,16000000.0
2005-03-28 21:45:00,5.77814,5.77827,5.77728,5.77788,11000000.0
2005-03-28 21:46:00,5.77768,5.77853,5.77747,5.77847,13000000.0
2005-03-28 21:47:00,5.77819,5.77873,5.7772,5.77813,13000000.0
2005-03-28 21:48:00,5.77751,5.77767,5.77646,5.77736,17000000.0
2005-03-28 21:49:00,5.77738,5.77801,5.77705,5.77801,8000000.0
2005-03-28 21:50:00,5.7779,5.77851,5.77745,5.7782,11000000.0
2005-03-28 21:51:00,5.77878,5.77888,5.77748,5.77831,13000000.0
2005-03-28 21:52:00,5.77874,5.77944,5.77783,5.77851,13000000.0
2005-03-28 21:53:00,5.77888,5.78007,5.77863,5.78007,14000000.0
2005-03-28 21:54:00,5.77822,5.77842,5.77757,5.7776,11000000.0
2005-03-28 21:55:00,5.77739,5.77792,5.77734,5.77761,17000000.0
2005-03-28 21:56:00,5.77724,5.77825,5.77629,5.77629,12000000.0
2005-03-28 21:57:00,5.77783,5.7787,5.7773,5.7778,16000000.0
2005-03-28 21:58:00,5.77789,5.77874,5.77777,5.77855,9000000.0
2005-03-28 21:59:00,5.77932,5.78001,5.77879,5.77928,18000000.0
2005-03-28 22:00:00,5.77809,5.77913,5.77756,5.77839,13000000.0
2005-03-28 22:01:00,5.77779,5.77779,5.77701,5.77701,11000000.0
2005-03-28 22:02:00,5.77641,5.77713,5.77608,5.7766,17000000.0
2005-03-28 22:03:00,5.77699,5.7782,5.77675,5.7782,23000000.0
2005-03-28 22:04:00,5.77823,5.77823,5.77691,5.77818,15000000.0
2005-03-28 22:05:00,5.77826,5.77893,5.77813,5.77829,14000000.0
2005-03-28 22:06:00,5.77782,5.77842,5.77767,5.77825,15000000.0
2005-03-28 22:07:00,5.77784,5.7789,5.77756,5.77783,9000000.0
2005-03-28 22:08:00,5.77801,5.77801,5.77702,5.77702,18000000.0
2005-03-28 22:09:00,5.77819,5.77856,5.77775,5.77819,11000000.0
2005-03-28 22:10:00,5.77785,5.77792,5.77722,5.77734,7000000.0
2005-03-28 22:11:00,5.7776,5.77813,5.77723,5.7774,8000000.0
2005-03-28 22:12:00,5.77731,5.77791,5.77642,5.77791,16000000.0
2005-03-28 22:13:00,5.77685,5.77807,5.77648,5.77743,24000000.0
2005-03-28 22:14:00,5.77627,5.77692,5.7758,5.77692,9000000.0
2005-03-28 22:15:00,5.77588,5.77754,5.77577,5.77754,10000000.0
2005-03-28 22:16:00,5.77818,5.77843,5.77618,5.77671,13000000.0
2005-03-28 22:17:00,5.77625,5.77648,5.77546,5.77648,20000000.0
2005-03-28 22:18:00,5.77689,5.77689,5.77539,5.77644,11000000.0
2005-03-28 22:19:00,5.77659,5.77681,5.77612,5.77627,15000000.0
2005-03-28 22:20:00,5.77661,5.77733,5.77654,5.77726,16000000.0
2005-03-28 22:21:00,5.77708,5.77728,5.77621,5.77728,12000000.0
2005-03-28 22:22:00,5.77621,5.77684,5.77593,5.77674,14000000.0
2005-03-28 22:23:00,5.77685,5.77698,5.77578,5.77624,11000000.0
2005-03-28 22:24:00,5.77644,5.77654,5.77541,5.77626,16000000.0
2005-03-28 22:25:00,5.77466,5.77582,5.77466,5.77575,14000000.0
2005-03-28 22:26:00,5.77568,5.77603,5.77518,5.77538,10000000.0
2005-03-28 22:27:00,5.77575,5.7762,5.77545,5.77548,14000000.0
2005-03-28 22:28:00,5.7756,5.77617,5.77414,5.77414,12000000.0
2005-03-28 22:29:00,5.77542,5.77578,5.77532,5.77563,13000000.0
2005-03-28 22:30:00,5.77554,5.77618,5.77529,5.77529,8000000.0
2005-03-28 22:31:00,5.77422,5.77594,5.77422,5.77594,11000000.0
2005-03-28 22:32:00,5.77633,5.77685,5.77522,5.77659,20000000.0
2005-03-28 22:33:00,5.77639,5.77671,5.77574,5.77574,11000000.0
2005-03-28 22:34:00,5.77675,5.77686,5.77602,5.77686,10000000.0
2005-03-28 22:35:00,5.77679,5.77679,5.7759,5.77599,13000000.0
2005-03-28 22:36:00,5.77629,5.77709,5.77583,5.77583,9000000.0
2005-03-28 22:37:00,5.77637,5.77697,5.77569,5.77697,13000000.0
2005-03-28 22:38:00,5.77703,5.77714,5.77636,5.77664,9000000.0
2005-03-28 22:39:00,5.77709,5.77745,5.77664,5.77675,12000000.0
2005-03-28 22:40:00,5.77642,5.77685,5.77545,5.77596,9000000.0
2005-03-28 22:41:00,5.77582,5.77627,5.77581,5.77627,14000000.0
2005-03-28 22:42:00,5.7761,5.77668,5.775,5.775,13000000.0
2005-03-28 22:43:00,5.77616,5.77616,5.77503,5.77538,12000000.0
2005-03-28 22:44:00,5.77602,5.77704,5.77548,5.77631,15000000.0
2005-03-28 22:45:00,5.77584,5.77597,5.77503,5.77547,13000000.0
2005-03-28 22:46:00,5.77555,5.77608,5.77532,5.77559,14000000.0
2005-03-28 22:47:00,5.7763,5.77647,5.77476,5.77614,15000000.0
2005-03-28 22:48:00,5.77524,5.77543,5.77419,5.77447,13000000.0
2005-03-28 22:49:00,5.77543,5.77543,5.77467,5.77511,13000000.0
2005-03-28 22:50:00,5.77491,5.77587,5.77491,5.7754,15000000.0
2005-03-28 22:51:00,5.77566,5.77636,5.77499,5.77604,14000000.0
2005-03-28 22:52:00,5.77596,5.77596,5.77387,5.77387,9000000.0
2005-03-28 22:53:00,5.77319,5.77384,5.77249,5.77324,15000000.0
2005-03-28 22:54:00,5.77344,5.77496,5.77331,5.77496,17000000.0
2005-03-28 22:55:00,5.77495,5.77567,5.77466,5.77554,16000000.0
2005-03-28 22:56:00,5.77565,5.77565,5.77464,5.77562,13000000.0
2005-03-28 22:57:00,5.77424,5.77559,5.77384,5.77475,8000000.0
2005-03-28 22:58:00,5.77465,5.77523,5.77465,5.77508,8000000.0
2005-03-28 22:59:00,5.77531,5.77537,5.77309,5.77313,19000000.0
2005-03-28 23:00:00,5.77264,5.77351,5.77238,5.7724,10000000.0
2005-03-28 23:01:00,5.77287,5.77292,5.7719,5.7719,7000000.0
2005-03-28 23:02:00,5.7723,5.7727,5.77187,5.77219,15000000.0
2005-03-28 23:03:00,5.77245,5.77271,5.77192,5.77207,17000000.0
2005-03-28 23:04:00,5.77228,5.77248,5.7713,5.77248,19000000.0
2005-03-28 23:05:00,5.77303,5.77303,5.77221,5.77225,9000000.0
2005-03-28 23:06:00,5.77277,5.77326,5.77215,5.77278,12000000.0
2005-03-28 23:07:00,5.77243,5.77324,5.77243,5.77324,14000000.0
2005-03-28 23:08:00,5.77336,5.7736,5.77249,5.7736,16000000.0
2005-03-28 23:09:00,5.77367,5.77367,5.77304,5.77325,9000000.0
2005-03-28 23:10:00,5.7722,5.77296,5.77187,5.77232,12000000.0
2005-03-28 23:11:00,5.77311,5.77362,5.77286,5.77312,14000000.0
2005-03-28 23:12:00,5.77392,5.77412,5.77258,5.77258,7000000.0
2005-03-28 23:13:00,5.77327,5.77368,5.77234,5.7729,14000000.0
2005-03-28 23:14:00,5.77408,5.77408,5.77311,5.77388,19000000.0
2005-03-28 23:15:00,5.77367,5.77385,5.77293,5.77385,13000000.0
2005-03-28 23:16:00,5.77309,5.77397,5.77219,5.77397,15000000.0
2005-03-28 23:17:00,5.77363,5.77372,5.77292,5.77308,11000000.0
2005-03-28 23:18:00,5.77242,5.77384,5.77242,5.773,12000000.0
2005-03-28 23:19:00,5.77259,5.77289,5.77188,5.77289,14000000.0
2005-03-28 23:20:00,5.77275,5.77345,5.7725,5.77262,19000000.0
2005-03-28 23:21:00,5.77122,5.77178,5.77077,5.77077,7000000.0
2005-03-28 23:22:00,5.77171,5.77183,5.77072,5.77075,15000000.0
2005-03-28 23:23:00,5.77105,5.7716,5.77095,5.77103,11000000.0
2005-03-28 23:24:00,5.77134,5.77188,5.77102,5.77104,14000000.0
2005-03-28 23:25:00,5.77112,5.7712,5.77067,5.77096,11000000.0
2005-03-28 23:26:00,5.77092,5.77102,5.77028,5.77101,14000000.0
2005-03-28 23:27:00,5.7705,5.77146,5.7705,5.77098,11000000.0
2005-03-28 23:28:00,5.77088,5.77167,5.77088,5.77088,12000000.0
2005-03-28 23:29:00,5.77083,5.77083,5.7695,5.76992,16000000.0
2005-03-28 23:30:00,5.76971,5.77042,5.76968,5.7701,20000000.0
2005-03-28 23:31:00,5.77024,5.7711,5.76972,5.77002,11000000.0
2005-03-28 23:32:00,5.77008,5.77118,5.77008,5.77072,16000000.0
2005-03-28 23:33:00,5.77146,5.77193,5.77099,5.77138,12000000.0
2005-03-28 23:34:00,5.77119,5.77191,5.77078,5.77142,13000000.0
2005-03-28 23:35:00,5.77146,5.77244,5.77146,5.77221,9000000.0
2005-03-28 23:36:00,5.77224,5.77224,5.77143,5.7716,9000000.0
2005-03-28 23:37:00,5.7714,5.7714,5.77007,5.77099,14000000.0
2005-03-28 23:38:00,5.7715,5.77201,5.77058,5.77147,13000000.0
2005-03-28 23:39:00,5.77157,5.77179,5.77023,5.7711,17000000.0
2005-03-28 23:40:00,5.77152,5.7718,5.77045,5.77113,12000000.0
2005-03-28 23:41:00,5.77223,5.77234,5.77097,5.77201,17000000.0
2005-03-28 23:42:00,5.77213,5.77247,5.77151,5.77151,22000000.0
2005-03-28 23:43:00,5.77151,5.77255,5.77151,5.77236,15000000.0
2005-03-28 23:44:00,5.77232,5.77354,5.77208,5.77249,14000000.0
2005-03-28 23:45:00,5.77262,5.77346,5.77259,5.77315,20000000.0
2005-03-28 23:46:00,5.77207,5.77341,5.77183,5.77341,14000000.0
2005-03-28 23:47:00,5.77355,5.77355,5.77257,5.77325,10000000.0
2005-03-28 23:48:00,5.77326,5.77356,5.77251,5.7731,18000000.0
2005-03-28 23:49:00,5.7718,5.7729,5.7718,5.7729,14000000.0
2005-03-28 23:50:00,5.77305,5.77305,5.77177,5.77229,13000000.0
2005-03-28 23:51:00,5.77215,5.7723,5.77153,5.77153,8000000.0
2005-03-28 23:52:00,5.77065,5.77118,5.77032,5.77084,16000000.0
2005-03-28 23:53:00,5.77027,5.77104,5.76941,5.76941,18000000.0
2005-03-28 23:54:00,5.76983,5.77059,5.76947,5.7702,12000000.0
2005-03-28 23:55:00,5.77015,5.77071,5.76931,5.77001,19000000.0
2005-03-28 23:56:00,5.77104,5.77104,5.76993,5.77066,14000000.0
2005-03-28 23:57:00,5.77093,5.77143,5.76962,5.77108,16000000.0
2005-03-28 23:58:00,5.77143,5.77143,5.7698,5.7698,13000000.0
2005-03-28 23:59:00,5.76942,5.76954,5.76826,5.7684,14000000.0
2005-03-29 00:00:00,5.76871,5.76977,5.76871,5.76911,17000000.0
2005-03-29 00:01:00,5.77054,5.77137,5.76998,5.77061,12000000.0
2005-03-29 00:02:00,5.76971,5.77077,5.76971,5.77048,15000000.0
2005-03-29 00:03:00,5.77025,5.77025,5.76921,5.76936,14000000.0
2005-03-29 00:04:00,5.77055,5.77097,5.77025,5.77051,12000000.0
2005-03-29 00:05:00,5.77103,5.77144,5.77047,5.77144,12000000.0
2005-03-29 00:06:00,5.77167,5.77231,5.77052,5.7707,12000000.0
2005-03-29 00:07:00,5.77094,5.77154,5.77029,5.77029,11000000.0
2005-03-29 00:08:00,5.77157,5.77158,5.77087,5.77087,15000000.0
2005-03-29 00:09:00,5.77074,5.7711,5.77028,5.77028,12000000.0
2005-03-29 00:10:00,5.77159,5.7719,5.77087,5.77183,19000000.0
2005-03-29 00:11:00,5.77122,5.77142,5.77101,5.77101,8000000.0
2005-03-29 00:12:00,5.77153,5.77239,5.77153,5.77218,9000000.0
2005-03-29 00:13:00,5.77121,5.7716,5.77081,5.77091,13000000.0
2005-03-29 00:14:00,5.77081,5.77084,5.7701,5.77084,14000000.0
2005-03-29 00:15:00,5.77074,5.77074,5.76974,5.77024,12000000.0
2005-03-29 00:16:00,5.77001,5.77065,5.76884,5.76944,12000000.0
2005-03-29 00:17:00,5.76846,5.7706,5.76844,5.77052,10000000.0
2005-03-29 00:18:00,5.77095,5.77194,5.77091,5.77194,19000000.0
2005-03-29 00:19:00,5.77176,5.77176,5.77081,5.77081,12000000.0
2005-03-29 00:20:00,5.77138,5.77185,5.77125,5.77125,11000000.0
2005-03-29 00:21:00,5.77157,5.77211,5.77149,5.77201,14000000.0
2005-03-29 00:22:00,5.77231,5.77312,5.77203,5.77312,13000000.0
2005-03-29 00:23:00,5.77253,5.77306,5.77227,5.77274,13000000.0
2005-03-29 00:24:00,5.77322,5.77322,5.77214,5.77218,9000000.0
2005-03-29 00:25:00,5.77208,5.77308,5.77208,5.77276,13000000.0
2005-03-29 00:26:00,5.77254,5.77327,5.77153,5.77153,14000000.0
2005-03-29 00:27:00,5.77311,5.77311,5.77097,5.77097,15000000.0
2005-03-29 00:28:00,5.77188,5.77246,5.77173,5.7722,7000000.0
2005-03-29 00:29:00,5.77226,5.77241,5.77118,5.77118,17000000.0
2005-03-29 00:30:00,5.77088,5.77205,5.77088,5.77199,9000000.0
2005-03-29 00:31:00,5.77263,5.77355,5.77263,5.77355,13000000.0
2005-03-29 00:32:00,5.77364,5.77364,5.77142,5.77259,8000000.0
2005-03-29 00:33:00,5.77115,5.77115,5.76989,5.77053,19000000.0
2005-03-29 00:34:00,5.77019,5.77123,5.77019,5.77057,15000000.0
2005-03-29 00:35:00,5.77042,5.7709,5.76989,5.7709,12000000.0
2005-03-29 00:36:00,5.77084,5.77112,5.76989,5.7699,15000000.0
2005-03-29 00:37:00,5.77151,5.77247,5.77151,5.7721,15000000.0
2005-03-29 00:38:00,5.7718,5.77267,5.77106,5.77124,18000000.0
2005-03-29 00:39:00,5.77176,5.77278,5.77176,5.77203,20000000.0
2005-03-29 00:40:00,5.77262,5.7732,5.77232,5.7732,10000000.0
2005-03-29 00:41:00,5.77304,5.7733,5.77214,5.77295,9000000.0
2005-03-29 00:42:00,5.77452,5.77452,5.77325,5.77339,16000000.0
2005-03-29 00:43:00,5.77275,5.77288,5.77194,5.77194,16000000.0
2005-03-29 00:44:00,5.77209,5.77222,5.77157,5.77198,10000000.0
2005-03-29 00:45:00,5.77199,5.77241,5.77131,5.77155,16000000.0
2005-03-29 00:46:00,5.77206,5.77246,5.77136,5.77221,12000000.0
2005-03-29 00:47:00,5.77288,5.773,5.77246,5.773,8000000.0
2005-03-29 00:48:00,5.77301,5.77301,5.77197,5.77269,16000000.0
2005-03-29 00:49:00,5.77155,5.77277,5.77155,5.77277,11000000.0
2005-03-29 00:50:00,5.7723,5.77276,5.77214,5.77231,9000000.0
2005-03-29 00:51:00,5.7727,5.7739,5.7727,5.7739,9000000.0
2005-03-29 00:52:00,5.77422,5.77422,5.77393,5.77395,18000000.0
2005-03-29 00:53:00,5.77334,5.77356,5.77181,5.77181,12000000.0
2005-03-29 00:54:00,5.77161,5.77174,5.77049,5.77049,12000000.0
2005-03-29 00:55:00,5.77177,5.77178,5.77107,5.77166,11000000.0
2005-03-29 00:56:00,5.77136,5.77141,5.77038,5.77141,14000000.0
2005-03-29 00:57:00,5.77182,5.77219,5.77123,5.77123,15000000.0
2005-03-29 00:58:00,5.77127,5.7731,5.77127,5.7731,9000000.0
2005-03-29 00:59:00,5.77278,5.77278,5.77063,5.77076,17000000.0
2005-03-29 01:00:00,5.76978,5.77111,5.76957,5.7699,12000000.0
2005-03-29 01:01:00,5.77009,5.77241,5.77009,5.77241,15000000.0
2005-03-29 01:02:00,5.77166,5.77192,5.77075,5.77075,10000000.0
2005-03-29 01:03:00,5.77081,5.77257,5.77081,5.77248,13000000.0
2005-03-29 01:04:00,5.77238,5.77238,5.77125,5.77186,13000000.0
2005-03-29 01:05:00,5.77316,5.77316,5.77189,5.77189,13000000.0
2005-03-29 01:06:00,5.77324,5.77369,5.7729,5.77369,12000000.0
2005-03-29 01:07:00,5.77408,5.77428,5.77401,5.77411,13000000.0
2005-03-29 01:08:00,5.77335,5.77335,5.7724,5.7724,15000000.0
2005-03-29 01:09:00,5.7737,5.77437,5.77288,5.77291,17000000.0
2005-03-29 01:10:00,5.77256,5.77368,5.77256,5.77368,10000000.0
2005-03-29 01:11:00,5.7742,5.77497,5.7742,5.77483,11000000.0
2005-03-29 01:12:00,5.77505,5.77507,5.77479,5.77486,10000000.0
2005-03-29 01:13:00,5.77471,5.77471,5.77295,5.77348,11000000.0
2005-03-29 01:14:00,5.77244,5.7736,5.77226,5.77353,13000000.0
2005-03-29 01:15:00,5.77343,5.77411,5.77305,5.77305,9000000.0
2005-03-29 01:16:00,5.77306,5.77449,5.77306,5.77326,12000000.0
2005-03-29 01:17:00,5.7736,5.77579,5.7736,5.77579,11000000.0
2005-03-29 01:18:00,5.77547,5.77547,5.77343,5.77343,12000000.0
2005-03-29 01:19:00,5.77349,5.77467,5.77349,5.77467,19000000.0
2005-03-29 01:20:00,5.77469,5.77517,5.77433,5.77504,11000000.0
2005-03-29 01:21:00,5.7734,5.77507,5.7734,5.77507,12000000.0
2005-03-29 01:22:00,5.77539,5.77604,5.7753,5.77604,9000000.0
2005-03-29 01:23:00,5.77601,5.77615,5.77509,5.77516,13000000.0
2005-03-29 01:24:00,5.77525,5.77581,5.77481,5.77573,14000000.0
2005-03-29 01:25:00,5.77592,5.77711,5.77592,5.77711,11000000.0
2005-03-29 01:26:00,5.77729,5.77729,5.77572,5.77632,10000000.0
2005-03-29 01:27:00,5.77657,5.77681,5.77562,5.77681,17000000.0
2005-03-29 01:28:00,5.77632,5.7772,5.77632,5.77665,13000000.0
2005-03-29 01:29:00,5.77714,5.77714,5.77556,5.77557,19000000.0
2005-03-29 01:30:00,5.77558,5.77636,5.77501,5.77569,15000000.0
2005-03-29 01:31:00,5.77506,5.7759,5.77499,5.7753,15000000.0
2005-03-29 01:32:00,5.77578,5.77578,5.77473,5.77474,12000000.0
2005-03-29 01:33:00,5.77416,5.77515,5.77414,5.77473,8000000.0
2005-03-29 01:34:00,5.77559,5.77559,5.77416,5.77525,18000000.0
2005-03-29 01:35:00,5.77459,5.77569,5.77446,5.77569,12000000.0
2005-03-29 01:36:00,5.77633,5.77648,5.77511,5.77623,16000000.0
2005-03-29 01:37:00,5.77632,5.77666,5.77621,5.77645,15000000.0
2005-03-29 01:38:00,5.77681,5.77773,5.77652,5.77724,18000000.0
2005-03-29 01:39:00,5.77696,5.77856,5.77696,5.77846,10000000.0
2005-03-29 01:40:00,5.77833,5.77847,5.77721,5.77847,11000000.0
2005-03-29 01:41:00,5.77796,5.77821,5.77714,5.77716,16000000.0
2005-03-29 01:42:00,5.77656,5.77831,5.77656,5.77805,14000000.0
2005-03-29 01:43:00,5.77841,5.77845,5.77748,5.77791,16000000.0
2005-03-29 01:44:00,5.77787,5.77787,5.77658,5.77702,15000000.0
2005-03-29 01:45:00,5.77732,5.7779,5.77712,5.77723,16000000.0
2005-03-29 01:46:00,5.77684,5.77784,5.77684,5.77769,9000000.0
2005-03-29 01:47:00,5.77806,5.77828,5.77747,5.77819,17000000.0
2005-03-29 01:48:00,5.77769,5.77795,5.77662,5.77743,16000000.0
2005-03-29 01:49:00,5.77739,5.77757,5.77612,5.77667,10000000.0
2005-03-29 01:50:00,5.77578,5.77687,5.77574,5.77672,11000000.0
2005-03-29 01:51:00,5.77654,5.77804,5.77612,5.77737,12000000.0
2005-03-29 01:52:00,5.77726,5.77734,5.77565,5.7766,12000000.0
2005-03-29 01:53:00,5.7773,5.77751,5.77582,5.77645,18000000.0
2005-03-29 01:54:00,5.77658,5.77658,5.7749,5.7749,14000000.0
2005-03-29 01:55:00,5.77607,5.77634,5.77568,5.77614,18000000.0
2005-03-29 01:56:00,5.77553,5.77584,5.77489,5.77584,8000000.0
2005-03-29 01:57:00,5.77567,5.77567,5.77316,5.77536,13000000.0
2005-03-29 01:58:00,5.77514,5.77514,5.77476,5.77504,11000000.0
2005-03-29 01:59:00,5.77531,5.77546,5.775,5.77507,11000000.0
2005-03-29 02:00:00,5.77508,5.77605,5.77425,5.77603,16000000.0
2005-03-29 02:01:00,5.775,5.77636,5.77492,5.77596,21000000.0
2005-03-29 02:02:00,5.77578,5.77578,5.77484,5.77488,10000000.0
2005-03-29 02:03:00,5.77498,5.77602,5.77498,5.77534,8000000.0
2005-03-29 02:04:00,5.77543,5.77581,5.7743,5.7743,14000000.0
2005-03-29 02:05:00,5.77481,5.77499,5.77386,5.77386,14000000.0
2005-03-29 02:06:00,5.77553,5.77578,5.77447,5.77447,15000000.0
2005-03-29 02:07:00,5.77512,5.77528,5.77462,5.77488,10000000.0
2005-03-29 02:08:00,5.7751,5.77564,5.77487,5.77545,16000000.0
2005-03-29 02:09:00,5.77429,5.77514,5.77422,5.77507,18000000.0
2005-03-29 02:10:00,5.7761,5.77611,5.77447,5.77495,16000000.0
2005-03-29 02:11:00,5.77497,5.77593,5.77459,5.77545,14000000.0
2005-03-29 02:12:00,5.77477,5.77517,5.77443,5.77451,10000000.0
2005-03-29 02:13:00,5.77389,5.77511,5.77389,5.7748,15000000.0
2005-03-29 02:14:00,5.77448,5.77502,5.77403,5.7747,19000000.0
2005-03-29 02:15:00,5.77484,5.77496,5.77384,5.77446,12000000.0
2005-03-29 02:16:00,5.7747,5.7747,5.77356,5.77456,18000000.0
2005-03-29 02:17:00,5.77497,5.77507,5.77445,5.77451,14000000.0
2005-03-29 02:18:00,5.77451,5.77451,5.77327,5.77327,12000000.0
2005-03-29 02:19:00,5.7725,5.77335,5.77201,5.77284,14000000.0
2005-03-29 02:20:00,5.77222,5.77265,5.77121,5.77214,13000000.0
2005-03-29 02:21:00,5.77191,5.77283,5.77154,5.77221,15000000.0
2005-03-29 02:22:00,5.77191,5.77191,5.77088,5.77092,13000000.0
2005-03-29 02:23:00,5.77084,5.77098,5.77,5.77071,16000000.0
2005-03-29 02:24:00,5.77085,5.77101,5.77012,5.77084,17000000.0
2005-03-29 02:25:00,5.77046,5.77076,5.76995,5.77031,10000000.0
2005-03-29 02:26:00,5.77002,5.77033,5.76958,5.76993,13000000.0
2005-03-29 02:27:00,5.77033,5.77049,5.76976,5.7703,7000000.0
2005-03-29 02:28:00,5.77026,5.77026,5.76918,5.7696,9000000.0
2005-03-29 02:29:00,5.77015,5.77027,5.76905,5.76905,20000000.0
2005-03-29 02:30:00,5.7692,5.76972,5.76834,5.76841,11000000.0
2005-03-29 02:31:00,5.76594,5.76594,5.76333,5.76513,9000000.0
2005-03-29 02:32:00,5.76472,5.76494,5.76382,5.76382,13000000.0
2005-03-29 02:33:00,5.76345,5.76474,5.76334,5.76418,14000000.0
2005-03-29 02:34:00,5.76471,5.76519,5.7645,5.76519,17000000.0
2005-03-29 02:35:00,5.76501,5.76558,5.76472,5.76541,15000000.0
2005-03-29 02:36:00,5.7652,5.76618,5.76482,5.76579,14000000.0
2005-03-29 02:37:00,5.76592,5.76632,5.76535,5.76593,13000000.0
2005-03-29 02:38:00,5.76554,5.76554,5.76338,5.76356,14000000.0
2005-03-29 02:39:00,5.76364,5.76447,5.76332,5.76356,15000000.0
2005-03-29 02:40:00,5.76453,5.76533,5.76451,5.76522,12000000.0
2005-03-29 02:41:00,5.76476,5.76488,5.76402,5.76442,13000000.0
2005-03-29 02:42:00,5.76481,5.76515,5.76389,5.76478,16000000.0
2005-03-29 02:43:00,5.76474,5.76512,5.76418,5.76466,18000000.0
2005-03-29 02:44:00,5.76429,5.76448,5.76347,5.76358,10000000.0
2005-03-29 02:45:00,5.76519,5.76564,5.76433,5.76467,14000000.0
2005-03-29 02:46:00,5.76356,5.76357,5.76236,5.76261,18000000.0
2005-03-29 02:47:00,5.76186,5.76342,5.76186,5.763,17000000.0
2005-03-29 02:48:00,5.76341,5.76341,5.76171,5.76171,7000000.0
2005-03-29 02:49:00,5.76134,5.76155,5.76081,5.76149,13000000.0
2005-03-29 02:50:00,5.76111,5.76215,5.76098,5.76109,14000000.0
2005-03-29 02:51:00,5.76133,5.76164,5.76066,5.76164,15000000.0
2005-03-29 02:52:00,5.76137,5.76137,5.76003,5.76003,15000000.0
2005-03-29 02:53:00,5.75981,5.76012,5.75867,5.75933,9000000.0
2005-03-29 02:54:00,5.75971,5.76032,5.75928,5.7597,13000000.0
2005-03-29 02:55:00,5.75964,5.76117,5.75931,5.76107,11000000.0
2005-03-29 02:56:00,5.76166,5.76249,5.76143,5.76171,18000000.0
2005-03-29 02:57:00,5.76198,5.76262,5.76133,5.76162,13000000.0
2005-03-29 02:58:00,5.76014,5.7615,5.76014,5.76133,9000000.0
2005-03-29 02:59:00,5.76119,5.76206,5.76116,5.76149,14000000.0
2005-03-29 03:00:00,5.76108,5.76184,5.76099,5.76117,11000000.0
2005-03-29 03:01:00,5.76273,5.76277,5.76171,5.76229,11000000.0
2005-03-29 03:02:00,5.76194,5.76234,5.76168,5.76227,11000000.0
2005-03-29 03:03:00,5.76159,5.76207,5.76121,5.7617,23000000.0
2005-03-29 03:04:00,5.76175,5.76175,5.76064,5.76068,11000000.0
2005-03-29 03:05:00,5.76046,5.76148,5.75912,5.75918,17000000.0
2005-03-29 03:06:00,5.75896,5.75896,5.75792,5.75837,9000000.0
2005-03-29 03:07:00,5.7584,5.7589,5.75794,5.75816,15000000.0
2005-03-29 03:08:00,5.758,5.75812,5.75741,5.75795,12000000.0
2005-03-29 03:09:00,5.75732,5.75815,5.75732,5.75815,15000000.0
2005-03-29 03:10:00,5.75699,5.75883,5.75699,5.75882,19000000.0
2005-03-29 03:11:00,5.75898,5.75898,5.75782,5.75782,15000000.0
2005-03-29 03:12:00,5.75764,5.75796,5.75704,5.75772,18000000.0
2005-03-29 03:13:00,5.75685,5.75709,5.75617,5.75636,18000000.0
2005-03-29 03:14:00,5.75655,5.75676,5.75604,5.75647,10000000.0
2005-03-29 03:15:00,5.75603,5.75621,5.75516,5.75516,7000000.0
2005-03-29 03:16:00,5.75556,5.75673,5.75556,5.75597,8000000.0
2005-03-29 03:17:00,5.7562,5.75661,5.75607,5.75661,10000000.0
2005-03-29 03:18:00,5.75581,5.75629,5.75513,5.75596,15000000.0
2005-03-29 03:19:00,5.75608,5.75612,5.75541,5.75609,10000000.0
2005-03-29 03:20:00,5.75597,5.75662,5.7558,5.75625,16000000.0
2005-03-29 03:21:00,5.75628,5.75659,5.75549,5.75659,11000000.0
2005-03-29 03:22:00,5.75595,5.75627,5.7559,5.75615,10000000.0
2005-03-29 03:23:00,5.7561,5.75676,5.7561,5.75625,12000000.0
2005-03-29 03:24:00,5.75656,5.75693,5.75592,5.75687,13000000.0
2005-03-29 03:25:00,5.75724,5.75836,5.75712,5.75813,11000000.0
2005-03-29 03:26:00,5.75731,5.75731,5.75638,5.75713,13000000.0
2005-03-29 03:27:00,5.75687,5.75757,5.75679,5.75713,14000000.0
2005-03-29 03:28:00,5.75714,5.75838,5.75714,5.75766,18000000.0
2005-03-29 03:29:00,5.75754,5.7576,5.757,5.75701,15000000.0
2005-03-29 03:30:00,5.75705,5.7572,5.75652,5.75685,10000000.0
2005-03-29 03:31:00,5.75662,5.75708,5.75577,5.75681,13000000.0
2005-03-29 03:32:00,5.75696,5.75696,5.75594,5.75649,16000000.0
2005-03-29 03:33:00,5.75559,5.75626,5.75545,5.75603,13000000.0
2005-03-29 03:34:00,5.75676,5.75676,5.75563,5.75631,16000000.0
2005-03-29 03:35:00,5.75598,5.75666,5.75542,5.75633,10000000.0
2005-03-29 03:36:00,5.75615,5.7576,5.75615,5.75757,11000000.0
2005-03-29 03:37:00,5.75608,5.75726,5.75608,5.75726,13000000.0
2005-03-29 03:38:00,5.75758,5.75782,5.7575,5.75772,13000000.0
2005-03-29 03:39:00,5.75759,5.75786,5.75683,5.75778,13000000.0
2005-03-29 03:40:00,5.75716,5.75756,5.75583,5.75583,12000000.0
2005-03-29 03:41:00,5.7561,5.75673,5.75603,5.75669,16000000.0
2005-03-29 03:42:00,5.75574,5.75684,5.75563,5.75563,21000000.0
2005-03-29 03:43:00,5.75529,5.75654,5.75511,5.75654,18000000.0
2005-03-29 03:44:00,5.75685,5.75751,5.75678,5.7569,15000000.0
2005-03-29 03:45:00,5.75687,5.75744,5.75651,5.75742,9000000.0
2005-03-29 03:46:00,5.75785,5.75874,5.75785,5.75873,8000000.0
2005-03-29 03:47:00,5.75763,5.75821,5.7569,5.75756,11000000.0
2005-03-29 03:48:00,5.75786,5.75786,5.75666,5.75728,9000000.0
2005-03-29 03:49:00,5.7574,5.75797,5.75625,5.75625,16000000.0
2005-03-29 03:50:00,5.75644,5.75765,5.75644,5.75656,19000000.0
2005-03-29 03:51:00,5.7569,5.75703,5.75644,5.75665,9000000.0
2005-03-29 03:52:00,5.75699,5.75785,5.75646,5.75785,19000000.0
2005-03-29 03:53:00,5.7578,5.75796,5.75646,5.75646,10000000.0
2005-03-29 03:54:00,5.75777,5.7584,5.75686,5.7584,17000000.0
2005-03-29 03:55:00,5.7586,5.75894,5.75761,5.758,16000000.0
2005-03-29 03:56:00,5.75796,5.75843,5.75771,5.75775,7000000.0
2005-03-29 03:57:00,5.75861,5.75946,5.75741,5.75946,11000000.0
2005-03-29 03:58:00,5.7591,5.75928,5.75811,5.75853,12000000.0
2005-03-29 03:59:00,5.76012,5.76012,5.75817,5.75854,17000000.0
2005-03-29 04:00:00,5.75787,5.75931,5.75787,5.75867,12000000.0
2005-03-29 04:01:00,5.75943,5.75988,5.75888,5.75976,16000000.0
2005-03-29 04:02:00,5.7598,5.76029,5.75964,5.75999,14000000.0
2005-03-29 04:03:00,5.76038,5.7607,5.75981,5.76028,12000000.0
2005-03-29 04:04:00,5.76024,5.76047,5.75934,5.7602,16000000.0
2005-03-29 04:05:00,5.761,5.761,5.75994,5.76018,13000000.0
2005-03-29 04:06:00,5.76009,5.76034,5.75953,5.75962,16000000.0
2005-03-29 04:07:00,5.76011,5.76046,5.75971,5.75971,13000000.0
2005-03-29 04:08:00,5.76043,5.76102,5.75964,5.7608,14000000.0
2005-03-29 04:09:00,5.76124,5.76167,5.76058,5.76167,10000000.0
2005-03-29 04:10:00,5.76168,5.7625,5.76097,5.76237,12000000.0
2005-03-29 04:11:00,5.7625,5.7625,5.76069,5.76069,14000000.0
2005-03-29 04:12:00,5.7605,5.76089,5.7599,5.76035,19000000.0
2005-03-29 04:13:00,5.75914,5.76028,5.75914,5.75995,20000000.0
2005-03-29 04:14:00,5.7594,5.75969,5.75835,5.75886,12000000.0
2005-03-29 04:15:00,5.75811,5.75835,5.75715,5.75715,8000000.0
2005-03-29 04:16:00,5.75873,5.75923,5.75823,5.75823,13000000.0
2005-03-29 04:17:00,5.75882,5.75885,5.7583,5.75839,15000000.0
2005-03-29 04:18:00,5.75859,5.75962,5.75859,5.75962,9000000.0
2005-03-29 04:19:00,5.75992,5.75999,5.75975,5.75998,12000000.0
2005-03-29 04:20:00,5.75972,5.75972,5.75868,5.75893,9000000.0
2005-03-29 04:21:00,5.75805,5.75827,5.75743,5.75827,17000000.0
2005-03-29 04:22:00,5.75826,5.75855,5.75759,5.75811,14000000.0
2005-03-29 04:23:00,5.75787,5.75797,5.75672,5.75672,10000000.0
2005-03-29 04:24:00,5.75722,5.75799,5.75722,5.75794,12000000.0
2005-03-29 04:25:00,5.75655,5.75829,5.75655,5.75829,10000000.0
2005-03-29 04:26:00,5.75839,5.75839,5.75766,5.75766,7000000.0
2005-03-29 04:27:00,5.75862,5.75862,5.75649,5.75664,15000000.0
2005-03-29 04:28:00,5.75747,5.75792,5.75732,5.75792,7000000.0
2005-03-29 04:29:00,5.75789,5.75797,5.75749,5.75785,14000000.0
2005-03-29 04:30:00,5.75677,5.75776,5.75677,5.75677,11000000.0
2005-03-29 04:31:00,5.75735,5.75793,5.75731,5.75746,15000000.0
2005-03-29 04:32:00,5.75759,5.75782,5.75664,5.75776,17000000.0
2005-03-29 04:33:00,5.75748,5.75775,5.75665,5.75667,14000000.0
2005-03-29 04:34:00,5.75675,5.75768,5.75664,5.75664,9000000.0
2005-03-29 04:35:00,5.75684,5.75769,5.75684,5.75759,12000000.0
2005-03-29 04:36:00,5.75785,5.75889,5.75779,5.75872,12000000.0
2005-03-29 04:37:00,5.75801,5.75801,5.7573,5.75758,12000000.0
2005-03-29 04:38:00,5.75751,5.75811,5.75721,5.75724,11000000.0
2005-03-29 04:39:00,5.75723,5.75776,5.75649,5.7574,17000000.0
2005-03-29 04:40:00,5.75717,5.75731,5.75642,5.757,9000000.0
2005-03-29 04:41:00,5.75714,5.75737,5.75687,5.75724,10000000.0
2005-03-29 04:42:00,5.75631,5.75647,5.75596,5.75647,8000000.0
2005-03-29 04:43:00,5.7559,5.75693,5.7559,5.75644,18000000.0
2005-03-29 04:44:00,5.7561,5.75665,5.75591,5.75665,9000000.0
2005-03-29 04:45:00,5.75644,5.75644,5.75552,5.75637,9000000.0
2005-03-29 04:46:00,5.75554,5.75611,5.75521,5.75604,16000000.0
2005-03-29 04:47:00,5.75561,5.75587,5.75511,5.75511,12000000.0
2005-03-29 04:48:00,5.75473,5.75511,5.75431,5.75431,10000000.0
2005-03-29 04:49:00,5.75416,5.75464,5.75368,5.75372,16000000.0
2005-03-29 04:50:00,5.75282,5.75332,5.75166,5.75166,16000000.0
2005-03-29 04:51:00,5.751,5.751,5.74934,5.74934,20000000.0
2005-03-29 04:52:00,5.74946,5.74998,5.74897,5.7493,13000000.0
2005-03-29 04:53:00,5.75001,5.75097,5.74975,5.75097,11000000.0
2005-03-29 04:54:00,5.75068,5.75068,5.74889,5.74889,11000000.0
2005-03-29 04:55:00,5.74901,5.75034,5.74901,5.75034,12000000.0
2005-03-29 04:56:00,5.74992,5.75065,5.74992,5.75032,16000000.0
2005-03-29 04:57:00,5.75072,5.75125,5.75055,5.75123,7000000.0
2005-03-29 04:58:00,5.74993,5.75119,5.74974,5.75119,13000000.0
2005-03-29 04:59:00,5.75058,5.75162,5.75058,5.75092,17000000.0
2005-03-29 05:00:00,5.75147,5.75209,5.75147,5.75209,10000000.0
2005-03-29 05:01:00,5.75149,5.75212,5.75099,5.75154,13000000.0
2005-03-29 05:02:00,5.75103,5.75205,5.75103,5.75203,18000000.0
2005-03-29 05:03:00,5.75189,5.75189,5.75041,5.75041,9000000.0
2005-03-29 05:04:00,5.75048,5.75148,5.75019,5.7514,12000000.0
2005-03-29 05:05:00,5.75119,5.75119,5.74976,5.74997,10000000.0
2005-03-29 05:06:00,5.74992,5.75025,5.74935,5.7495,20000000.0
2005-03-29 05:07:00,5.74836,5.74957,5.74809,5.74904,10000000.0
2005-03-29 05:08:00,5.74812,5.74898,5.74808,5.74898,17000000.0
2005-03-29 05:09:00,5.74807,5.74807,5.74544,5.74584,15000000.0
2005-03-29 05:10:00,5.74529,5.74535,5.74479,5.74526,10000000.0
2005-03-29 05:11:00,5.74502,5.74621,5.74424,5.74574,16000000.0
2005-03-29 05:12:00,5.74706,5.74748,5.74675,5.74695,7000000.0
2005-03-29 05:13:00,5.74766,5.74864,5.74725,5.74834,12000000.0
2005-03-29 05:14:00,5.74861,5.74941,5.74823,5.74898,14000000.0
2005-03-29 05:15:00,5.74873,5.74939,5.74854,5.74933,16000000.0
2005-03-29 05:16:00,5.74979,5.75026,5.74895,5.74929,15000000.0
2005-03-29 05:17:00,5.74966,5.74966,5.7485,5.7485,10000000.0
2005-03-29 05:18:00,5.74797,5.74863,5.7478,5.7478,13000000.0
2005-03-29 05:19:00,5.74877,5.74964,5.74825,5.74841,13000000.0
2005-03-29 05:20:00,5.74901,5.74962,5.74827,5.749,20000000.0
2005-03-29 05:21:00,5.74955,5.74986,5.74896,5.74939,9000000.0
2005-03-29 05:22:00,5.74928,5.74964,5.74837,5.74949,17000000.0
2005-03-29 05:23:00,5.74952,5.74958,5.74883,5.74922,14000000.0
2005-03-29 05:24:00,5.74855,5.74887,5.7473,5.74852,19000000.0
2005-03-29 05:25:00,5.74848,5.74869,5.74766,5.74869,13000000.0
2005-03-29 05:26:00,5.74776,5.74832,5.7464,5.7464,13000000.0
2005-03-29 05:27:00,5.74716,5.74807,5.74716,5.74784,13000000.0
2005-03-29 05:28:00,5.74823,5.74851,5.74815,5.74851,10000000.0
2005-03-29 05:29:00,5.74863,5.74864,5.74782,5.74836,17000000.0
2005-03-29 05:30:00,5.74794,5.74817,5.74701,5.74792,21000000.0
2005-03-29 05:31:00,5.74833,5.74833,5.74723,5.74732,13000000.0
2005-03-29 05:32:00,5.74762,5.74786,5.74672,5.7469,16000000.0
2005-03-29 05:33:00,5.7471,5.74773,5.74655,5.74718,13000000.0
2005-03-29 05:34:00,5.74718,5.74804,5.74678,5.74699,13000000.0
2005-03-29 05:35:00,5.74733,5.74769,5.74676,5.74755,14000000.0
2005-03-29 05:36:00,5.74751,5.74751,5.74661,5.74661,18000000.0
2005-03-29 05:37:00,5.74711,5.74837,5.74704,5.7479,12000000.0
2005-03-29 05:38:00,5.74691,5.74794,5.74683,5.74758,13000000.0
2005-03-29 05:39:00,5.74719,5.74805,5.74668,5.74738,21000000.0
2005-03-29 05:40:00,5.74754,5.74855,5.74747,5.74855,14000000.0
2005-03-29 05:41:00,5.74785,5.74884,5.74785,5.74884,13000000.0
2005-03-29 05:42:00,5.748,5.74888,5.748,5.74876,8000000.0
2005-03-29 05:43:00,5.74805,5.74933,5.74805,5.74871,13000000.0
2005-03-29 05:44:00,5.74841,5.74911,5.74795,5.74897,13000000.0
2005-03-29 05:45:00,5.74858,5.74907,5.74746,5.74746,24000000.0
2005-03-29 05:46:00,5.74911,5.74911,5.74815,5.74852,14000000.0
2005-03-29 05:47:00,5.74867,5.749,5.74772,5.74809,11000000.0
2005-03-29 05:48:00,5.74814,5.74915,5.74814,5.74883,18000000.0
2005-03-29 05:49:00,5.74906,5.74942,5.74864,5.74935,10000000.0
2005-03-29 05:50:00,5.75045,5.75045,5.74913,5.74962,10000000.0
2005-03-29 05:51:00,5.75015,5.75069,5.75004,5.75047,11000000.0
2005-03-29 05:52:00,5.74988,5.75075,5.74957,5.75025,19000000.0
2005-03-29 05:53:00,5.74968,5.75055,5.74884,5.75055,15000000.0
2005-03-29 05:54:00,5.75007,5.75019,5.74946,5.74946,7000000.0
2005-03-29 05:55:00,5.74958,5.75062,5.74891,5.74891,12000000.0
2005-03-29 05:56:00,5.74886,5.75116,5.74886,5.75005,16000000.0
2005-03-29 05:57:00,5.75093,5.75096,5.74993,5.75036,11000000.0
2005-03-29 05:58:00,5.75053,5.75109,5.75015,5.75087,22000000.0
2005-03-29 05:59:00,5.75122,5.75176,5.75098,5.75176,9000000.0
2005-03-29 06:00:00,5.75168,5.75168,5.74995,5.74995,17000000.0
2005-03-29 06:01:00,5.7506,5.751,5.74986,5.75074,18000000.0
2005-03-29 06:02:00,5.75104,5.75156,5.75034,5.75056,18000000.0
2005-03-29 06:03:00,5.75073,5.75137,5.75041,5.75047,16000000.0
2005-03-29 06:04:00,5.75109,5.75127,5.74995,5.74995,8000000.0
2005-03-29 06:05:00,5.75112,5.75134,5.7508,5.75093,10000000.0
2005-03-29 06:06:00,5.75083,5.75216,5.75083,5.75216,27000000.0
2005-03-29 06:07:00,5.7521,5.75223,5.75122,5.75152,17000000.0
2005-03-29 06:08:00,5.75093,5.75099,5.75013,5.75095,14000000.0
2005-03-29 06:09:00,5.75148,5.75205,5.75139,5.75151,13000000.0
2005-03-29 06:10:00,5.7517,5.75206,5.75096,5.75102,14000000.0
2005-03-29 06:11:00,5.75244,5.75291,5.75224,5.75224,16000000.0
2005-03-29 06:12:00,5.75218,5.75278,5.75202,5.75241,17000000.0
2005-03-29 06:13:00,5.7527,5.75332,5.75231,5.75316,14000000.0
2005-03-29 06:14:00,5.75313,5.75414,5.75313,5.75414,12000000.0
2005-03-29 06:15:00,5.75367,5.75367,5.7518,5.7518,13000000.0
2005-03-29 06:16:00,5.75225,5.75247,5.75144,5.75243,14000000.0
2005-03-29 06:17:00,5.75159,5.75209,5.75139,5.75158,11000000.0
2005-03-29 06:18:00,5.75083,5.75187,5.75083,5.75187,12000000.0
2005-03-29 06:19:00,5.75186,5.75186,5.75111,5.7515,19000000.0
2005-03-29 06:20:00,5.75194,5.75214,5.75152,5.75214,11000000.0
2005-03-29 06:21:00,5.7524,5.75255,5.75189,5.7523,9000000.0
2005-03-29 06:22:00,5.75234,5.75238,5.75135,5.75191,22000000.0
2005-03-29 06:23:00,5.75233,5.75261,5.75151,5.7522,18000000.0
2005-03-29 06:24:00,5.75176,5.75176,5.75041,5.75061,8000000.0
2005-03-29 06:25:00,5.75078,5.75195,5.75078,5.75195,9000000.0
2005-03-29 06:26:00,5.75148,5.7524,5.75123,5.75158,13000000.0
2005-03-29 06:27:00,5.75209,5.75221,5.75114,5.75158,15000000.0
2005-03-29 06:28:00,5.75158,5.75173,5.75066,5.75066,18000000.0
2005-03-29 06:29:00,5.75173,5.75211,5.75115,5.75115,16000000.0
2005-03-29 06:30:00,5.75103,5.75207,5.751,5.75148,10000000.0
2005-03-29 06:31:00,5.75136,5.75341,5.75136,5.7524,13000000.0
2005-03-29 06:32:00,5.75276,5.75283,5.75215,5.75219,10000000.0
2005-03-29 06:33:00,5.75235,5.75254,5.75162,5.75198,10000000.0
2005-03-29 06:34:00,5.75199,5.75233,5.75114,5.75114,15000000.0
2005-03-29 06:35:00,5.7511,5.75248,5.7511,5.75197,13000000.0
2005-03-29 06:36:00,5.75213,5.75229,5.75113,5.75197,23000000.0
2005-03-29 06:37:00,5.7517,5.75174,5.75114,5.75114,11000000.0
2005-03-29 06:38:00,5.75118,5.75118,5.74963,5.75039,17000000.0
2005-03-29 06:39:00,5.75063,5.75117,5.75045,5.75097,8000000.0
2005-03-29 06:40:00,5.75075,5.75096,5.75033,5.75093,15000000.0
2005-03-29 06:41:00,5.75096,5.7512,5.75057,5.75102,15000000.0
2005-03-29 06:42:00,5.75018,5.75155,5.75018,5.75027,16000000.0
2005-03-29 06:43:00,5.75091,5.75153,5.75091,5.75126,12000000.0
2005-03-29 06:44:00,5.75251,5.75251,5.75112,5.75185,13000000.0
2005-03-29 06:45:00,5.75125,5.75144,5.75048,5.75082,14000000.0
2005-03-29 06:46:00,5.75077,5.75147,5.74986,5.75147,12000000.0
2005-03-29 06:47:00,5.75163,5.75225,5.75134,5.75195,11000000.0
2005-03-29 06:48:00,5.75189,5.75259,5.75164,5.75225,15000000.0
2005-03-29 06:49:00,5.75217,5.7523,5.75128,5.75128,17000000.0
2005-03-29 06:50:00,5.75125,5.75256,5.75125,5.75256,13000000.0
2005-03-29 06:51:00,5.75255,5.75264,5.75097,5.75097,8000000.0
2005-03-29 06:52:00,5.75149,5.75244,5.75149,5.75192,14000000.0
2005-03-29 06:53:00,5.75222,5.75323,5.75222,5.75224,13000000.0
2005-03-29 06:54:00,5.75142,5.75278,5.75108,5.75278,8000000.0
2005-03-29 06:55:00,5.75257,5.75257,5.75162,5.75171,10000000.0
2005-03-29 06:56:00,5.75065,5.75206,5.75065,5.75181,11000000.0
2005-03-29 06:57:00,5.75191,5.75224,5.75097,5.75206,17000000.0
2005-03-29 06:58:00,5.75272,5.7528,5.7522,5.75273,12000000.0
2005-03-29 06:59:00,5.75271,5.7534,5.75271,5.7534,14000000.0
2005-03-29 07:00:00,5.75345,5.75356,5.75292,5.75356,11000000.0
2005-03-29 07:01:00,5.75324,5.75324,5.75221,5.75225,10000000.0
2005-03-29 07:02:00,5.75176,5.75236,5.7515,5.75161,14000000.0
2005-03-29 07:03:00,5.75188,5.75188,5.75145,5.75178,7000000.0
2005-03-29 07:04:00,5.75214,5.75288,5.75144,5.75145,16000000.0
2005-03-29 07:05:00,5.75145,5.75263,5.75145,5.75191,15000000.0
2005-03-29 07:06:00,5.75269,5.75365,5.75266,5.75346,16000000.0
2005-03-29 07:07:00,5.75369,5.75369,5.7528,5.75298,12000000.0
2005-03-29 07:08:00,5.75314,5.75348,5.75252,5.75348,8000000.0
2005-03-29 07:09:00,5.75305,5.7538,5.75272,5.75335,8000000.0
2005-03-29 07:10:00,5.75347,5.754,5.75286,5.75398,16000000.0
2005-03-29 07:11:00,5.75504,5.75504,5.75395,5.75477,17000000.0
2005-03-29 07:12:00,5.75437,5.75437,5.75319,5.75387,20000000.0
2005-03-29 07:13:00,5.75476,5.75482,5.75362,5.75465,18000000.0
2005-03-29 07:14:00,5.75418,5.75539,5.75391,5.75538,11000000.0
2005-03-29 07:15:00,5.75583,5.75659,5.75498,5.7561,18000000.0
2005-03-29 07:16:00,5.75587,5.75618,5.75552,5.75592,18000000.0
2005-03-29 07:17:00,5.75599,5.75636,5.75557,5.75559,12000000.0
2005-03-29 07:18:00,5.7555,5.75599,5.7551,5.75526,18000000.0
2005-03-29 07:19:00,5.75555,5.75585,5.75412,5.75494,14000000.0
2005-03-29 07:20:00,5.75528,5.75541,5.75437,5.75541,18000000.0
2005-03-29 07:21:00,5.75491,5.75514,5.75396,5.75495,13000000.0
2005-03-29 07:22:00,5.75549,5.75554,5.75351,5.75487,14000000.0
2005-03-29 07:23:00,5.75511,5.75511,5.75357,5.75358,15000000.0
2005-03-29 07:24:00,5.75363,5.75467,5.75363,5.75459,16000000.0
2005-03-29 07:25:00,5.75562,5.75571,5.7546,5.75495,15000000.0
2005-03-29 07:26:00,5.75523,5.7558,5.75437,5.75437,13000000.0
2005-03-29 07:27:00,5.75517,5.75549,5.75464,5.75549,12000000.0
2005-03-29 07:28:00,5.75503,5.75547,5.75426,5.75539,22000000.0
2005-03-29 07:29:00,5.75531,5.75575,5.75491,5.75573,16000000.0
2005-03-29 07:30:00,5.75548,5.7559,5.75463,5.75499,14000000.0
2005-03-29 07:31:00,5.75501,5.75532,5.7547,5.7547,13000000.0
2005-03-29 07:32:00,5.75356,5.75463,5.75338,5.75462,9000000.0
2005-03-29 07:33:00,5.75541,5.75563,5.7542,5.7542,7000000.0
2005-03-29 07:34:00,5.75466,5.75469,5.75325,5.75325,18000000.0
2005-03-29 07:35:00,5.75428,5.75456,5.75356,5.75356,9000000.0
2005-03-29 07:36:00,5.75312,5.75327,5.75227,5.75237,13000000.0
2005-03-29 07:37:00,5.75234,5.75245,5.75095,5.75202,11000000.0
2005-03-29 07:38:00,5.75165,5.75321,5.75164,5.75272,11000000.0
2005-03-29 07:39:00,5.75345,5.75345,5.75217,5.75338,19000000.0
2005-03-29 07:40:00,5.75409,5.75433,5.75288,5.75288,11000000.0
2005-03-29 07:41:00,5.75392,5.75407,5.75272,5.75272,7000000.0
2005-03-29 07:42:00,5.75268,5.75312,5.75225,5.75293,13000000.0
2005-03-29 07:43:00,5.75326,5.75369,5.75302,5.75315,14000000.0
2005-03-29 07:44:00,5.75314,5.75457,5.75302,5.75305,10000000.0
2005-03-29 07:45:00,5.75341,5.75439,5.75323,5.75439,8000000.0
2005-03-29 07:46:00,5.75416,5.75416,5.75338,5.75364,13000000.0
2005-03-29 07:47:00,5.75377,5.75422,5.75335,5.75394,15000000.0
2005-03-29 07:48:00,5.75402,5.75482,5.75389,5.75472,13000000.0
2005-03-29 07:49:00,5.7537,5.75525,5.7537,5.75525,10000000.0
2005-03-29 07:50:00,5.75485,5.75485,5.75318,5.7539,17000000.0
2005-03-29 07:51:00,5.75417,5.75462,5.75316,5.754,16000000.0
2005-03-29 07:52:00,5.75343,5.75461,5.75343,5.75399,13000000.0
2005-03-29 07:53:00,5.75405,5.75484,5.75376,5.75473,10000000.0
2005-03-29 07:54:00,5.75488,5.75529,5.75401,5.75503,11000000.0
2005-03-29 07:55:00,5.75579,5.75579,5.7542,5.7545,12000000.0
2005-03-29 07:56:00,5.75562,5.75599,5.75492,5.75554,13000000.0
2005-03-29 07:57:00,5.75647,5.75744,5.75646,5.75744,8000000.0
2005-03-29 07:58:00,5.75797,5.75858,5.75743,5.75822,14000000.0
2005-03-29 07:59:00,5.75932,5.7595,5.7585,5.75896,15000000.0
2005-03-29 08:00:00,5.75808,5.75859,5.75758,5.75859,10000000.0
2005-03-29 08:01:00,5.75789,5.75802,5.75748,5.75801,13000000.0
2005-03-29 08:02:00,5.75725,5.75802,5.75695,5.75786,14000000.0
2005-03-29 08:03:00,5.7572,5.75803,5.75641,5.75739,12000000.0
2005-03-29 08:04:00,5.7572,5.75851,5.75682,5.75794,16000000.0
2005-03-29 08:05:00,5.75758,5.75865,5.75758,5.75835,14000000.0
2005-03-29 08:06:00,5.75795,5.75853,5.75786,5.75849,19000000.0
2005-03-29 08:07:00,5.75796,5.75877,5.75794,5.75877,19000000.0
2005-03-29 08:08:00,5.7585,5.7588,5.75787,5.75861,11000000.0
2005-03-29 08:09:00,5.7582,5.7582,5.75744,5.75769,10000000.0
2005-03-29 08:10:00,5.75705,5.75807,5.75683,5.757,16000000.0
2005-03-29 08:11:00,5.75679,5.7583,5.75679,5.7583,9000000.0
2005-03-29 08:12:00,5.75828,5.75843,5.75716,5.75813,10000000.0
2005-03-29 08:13:00,5.75646,5.7571,5.75596,5.75687,11000000.0
2005-03-29 08:14:00,5.75668,5.75752,5.75645,5.75752,12000000.0
2005-03-29 08:15:00,5.75691,5.75757,5.75625,5.75636,15000000.0
2005-03-29 08:16:00,5.75604,5.75708,5.75372,5.75598,14000000.0
2005-03-29 08:17:00,5.75626,5.75642,5.75512,5.75572,10000000.0
2005-03-29 08:18:00,5.75646,5.75708,5.75586,5.75674,9000000.0
2005-03-29 08:19:00,5.75703,5.75718,5.75595,5.75607,11000000.0
2005-03-29 08:20:00,5.75619,5.7566,5.75611,5.7563,11000000.0
2005-03-29 08:21:00,5.75616,5.75621,5.75548,5.75566,20000000.0
2005-03-29 08:22:00,5.75552,5.75639,5.75512,5.75639,8000000.0
2005-03-29 08:23:00,5.75623,5.75698,5.75596,5.75685,12000000.0
2005-03-29 08:24:00,5.7569,5.75876,5.7566,5.75724,13000000.0
2005-03-29 08:25:00,5.75639,5.7576,5.75605,5.75642,12000000.0
2005-03-29 08:26:00,5.75625,5.75764,5.75595,5.75659,13000000.0
2005-03-29 08:27:00,5.75651,5.7571,5.75646,5.75657,11000000.0
2005-03-29 08:28:00,5.75729,5.75827,5.75729,5.75819,8000000.0
2005-03-29 08:29:00,5.75707,5.75793,5.75646,5.75793,12000000.0
2005-03-29 08:30:00,5.75798,5.75841,5.75746,5.758,11000000.0
2005-03-29 08:31:00,5.75847,5.75922,5.75847,5.75912,10000000.0
2005-03-29 08:32:00,5.75849,5.75941,5.75731,5.75798,13000000.0
2005-03-29 08:33:00,5.75824,5.75879,5.75705,5.75705,11000000.0
2005-03-29 08:34:00,5.758,5.75844,5.75764,5.75844,17000000.0
2005-03-29 08:35:00,5.75842,5.75842,5.75694,5.75766,11000000.0
2005-03-29 08:36:00,5.75746,5.75857,5.7571,5.75857,10000000.0
2005-03-29 08:37:00,5.75693,5.75693,5.75431,5.75431,9000000.0
2005-03-29 08:38:00,5.7537,5.7548,5.75357,5.75398,18000000.0
2005-03-29 08:39:00,5.75415,5.75415,5.75209,5.75217,8000000.0
2005-03-29 08:40:00,5.75219,5.75251,5.75165,5.75218,7000000.0
2005-03-29 08:41:00,5.75281,5.75298,5.75135,5.75184,16000000.0
2005-03-29 08:42:00,5.75198,5.75292,5.75198,5.7527,14000000.0
2005-03-29 08:43:00,5.75306,5.75306,5.7508,5.75111,12000000.0
2005-03-29 08:44:00,5.75081,5.75104,5.74932,5.74932,9000000.0
2005-03-29 08:45:00,5.74917,5.75097,5.74872,5.7493,18000000.0
2005-03-29 08:46:00,5.74947,5.74986,5.74903,5.74953,14000000.0
2005-03-29 08:47:00,5.75016,5.75104,5.7497,5.75062,18000000.0
2005-03-29 08:48:00,5.75107,5.75184,5.75056,5.75142,12000000.0
2005-03-29 08:49:00,5.7511,5.75133,5.75007,5.75057,14000000.0
2005-03-29 08:50:00,5.74989,5.74989,5.74809,5.74809,16000000.0
2005-03-29 08:51:00,5.74825,5.74868,5.74692,5.74868,21000000.0
2005-03-29 08:52:00,5.74835,5.74894,5.74775,5.74837,20000000.0
2005-03-29 08:53:00,5.74792,5.74792,5.74662,5.74667,7000000.0
2005-03-29 08:54:00,5.74663,5.74678,5.7456,5.7456,17000000.0
2005-03-29 08:55:00,5.74664,5.74733,5.74617,5.74733,12000000.0
2005-03-29 08:56:00,5.74796,5.74796,5.74641,5.74692,17000000.0
2005-03-29 08:57:00,5.74785,5.74785,5.74616,5.74692,16000000.0
2005-03-29 08:58:00,5.74738,5.74738,5.74595,5.74595,12000000.0
2005-03-29 08:59:00,5.74737,5.74789,5.74664,5.74672,13000000.0
2005-03-29 09:00:00,5.74619,5.74803,5.74619,5.74803,17000000.0
2005-03-29 09:01:00,5.74853,5.7494,5.74838,5.74879,13000000.0
2005-03-29 09:02:00,5.74843,5.7492,5.74786,5.74889,8000000.0
2005-03-29 09:03:00,5.74906,5.74908,5.74756,5.74908,16000000.0
2005-03-29 09:04:00,5.74844,5.7497,5.74841,5.7497,8000000.0
2005-03-29 09:05:00,5.74936,5.75071,5.74931,5.75071,11000000.0
2005-03-29 09:06:00,5.7499,5.75099,5.7499,5.75099,10000000.0
2005-03-29 09:07:00,5.75167,5.75175,5.75099,5.75113,10000000.0
2005-03-29 09:08:00,5.74981,5.75102,5.74973,5.74991,19000000.0
2005-03-29 09:09:00,5.74985,5.75084,5.74957,5.75059,16000000.0
2005-03-29 09:10:00,5.75055,5.75146,5.75046,5.75086,8000000.0
2005-03-29 09:11:00,5.75159,5.75175,5.75059,5.75114,11000000.0
2005-03-29 09:12:00,5.75036,5.75155,5.74962,5.75051,16000000.0
2005-03-29 09:13:00,5.74855,5.74926,5.747,5.74774,15000000.0
2005-03-29 09:14:00,5.74658,5.74746,5.74533,5.74576,17000000.0
2005-03-29 09:15:00,5.74572,5.7465,5.74486,5.7458,12000000.0
2005-03-29 09:16:00,5.74591,5.74642,5.74474,5.74535,14000000.0
2005-03-29 09:17:00,5.74747,5.7486,5.7472,5.74842,14000000.0
2005-03-29 09:18:00,5.74778,5.74828,5.74703,5.74768,18000000.0
2005-03-29 09:19:00,5.74781,5.74813,5.7469,5.7469,14000000.0
2005-03-29 09:20:00,5.74672,5.74672,5.74528,5.74658,18000000.0
2005-03-29 09:21:00,5.74617,5.74785,5.74617,5.74747,17000000.0
2005-03-29 09:22:00,5.74734,5.74838,5.7462,5.74673,13000000.0
2005-03-29 09:23:00,5.74635,5.74635,5.74344,5.74344,12000000.0
2005-03-29 09:24:00,5.74398,5.74641,5.74345,5.74641,14000000.0
2005-03-29 09:25:00,5.74539,5.74752,5.74539,5.74751,9000000.0
2005-03-29 09:26:00,5.74715,5.74717,5.74588,5.74684,13000000.0
2005-03-29 09:27:00,5.74704,5.7476,5.74667,5.74746,13000000.0
2005-03-29 09:28:00,5.74647,5.74732,5.74647,5.74704,19000000.0
2005-03-29 09:29:00,5.74736,5.74859,5.74714,5.74714,14000000.0
2005-03-29 09:30:00,5.74771,5.74801,5.74634,5.74796,15000000.0
2005-03-29 09:31:00,5.74849,5.74874,5.74784,5.74852,11000000.0
2005-03-29 09:32:00,5.74828,5.74902,5.74726,5.74869,16000000.0
2005-03-29 09:33:00,5.74814,5.74857,5.74781,5.74788,9000000.0
2005-03-29 09:34:00,5.74815,5.74815,5.74683,5.74755,18000000.0
2005-03-29 09:35:00,5.74787,5.75078,5.74787,5.74982,14000000.0
2005-03-29 09:36:00,5.75132,5.75299,5.75126,5.75269,16000000.0
2005-03-29 09:37:00,5.75164,5.75293,5.75163,5.75292,20000000.0
2005-03-29 09:38:00,5.75295,5.75295,5.75131,5.75208,19000000.0
2005-03-29 09:39:00,5.75121,5.75331,5.75121,5.75331,16000000.0
2005-03-29 09:40:00,5.75369,5.75432,5.75286,5.75421,12000000.0
2005-03-29 09:41:00,5.7544,5.75446,5.75322,5.75356,18000000.0
2005-03-29 09:42:00,5.75546,5.7563,5.75456,5.7563,16000000.0
2005-03-29 09:43:00,5.75561,5.75599,5.75469,5.75599,15000000.0
2005-03-29 09:44:00,5.75604,5.75646,5.75541,5.75601,13000000.0
2005-03-29 09:45:00,5.75591,5.75592,5.75328,5.75514,13000000.0
2005-03-29 09:46:00,5.75573,5.7559,5.75392,5.75538,17000000.0
2005-03-29 09:47:00,5.75494,5.75539,5.75402,5.75404,13000000.0
2005-03-29 09:48:00,5.75431,5.75488,5.75241,5.75465,16000000.0
2005-03-29 09:49:00,5.75423,5.75425,5.75296,5.75356,17000000.0
2005-03-29 09:50:00,5.75361,5.75546,5.75337,5.755,12000000.0
2005-03-29 09:51:00,5.75589,5.75627,5.75534,5.75613,16000000.0
2005-03-29 09:52:00,5.7558,5.75663,5.75541,5.75647,16000000.0
2005-03-29 09:53:00,5.75621,5.7572,5.7558,5.75678,15000000.0
2005-03-29 09:54:00,5.75762,5.75762,5.75565,5.75627,15000000.0
2005-03-29 09:55:00,5.75567,5.75709,5.75567,5.75657,15000000.0
2005-03-29 09:56:00,5.75706,5.75718,5.75589,5.75659,17000000.0
2005-03-29 09:57:00,5.75712,5.75712,5.75603,5.75643,12000000.0
2005-03-29 09:58:00,5.75662,5.75779,5.7562,5.75693,14000000.0
2005-03-29 09:59:00,5.75638,5.75783,5.75617,5.75783,10000000.0
2005-03-29 10:00:00,5.75728,5.75899,5.75728,5.75834,11000000.0
2005-03-29 10:01:00,5.7584,5.7584,5.75643,5.75702,24000000.0
2005-03-29 10:02:00,5.75608,5.75707,5.756,5.75635,14000000.0
2005-03-29 10:03:00,5.75684,5.75721,5.75607,5.75654,16000000.0
2005-03-29 10:04:00,5.75568,5.75577,5.75503,5.75547,10000000.0
2005-03-29 10:05:00,5.75612,5.75612,5.75502,5.75518,10000000.0
2005-03-29 10:06:00,5.75658,5.75765,5.75658,5.75714,9000000.0
2005-03-29 10:07:00,5.75674,5.75763,5.75649,5.75664,11000000.0
2005-03-29 10:08:00,5.75685,5.75765,5.7563,5.75765,9000000.0
2005-03-29 10:09:00,5.75746,5.75746,5.7556,5.7556,11000000.0
2005-03-29 10:10:00,5.7566,5.75717,5.75602,5.75624,15000000.0
2005-03-29 10:11:00,5.75654,5.75745,5.75654,5.75732,16000000.0
2005-03-29 10:12:00,5.75768,5.75817,5.75636,5.75636,19000000.0
2005-03-29 10:13:00,5.75774,5.7585,5.75754,5.75771,9000000.0
2005-03-29 10:14:00,5.7579,5.75856,5.7578,5.75856,11000000.0
2005-03-29 10:15:00,5.75786,5.75786,5.75609,5.75731,8000000.0
2005-03-29 10:16:00,5.75755,5.75757,5.75666,5.75666,17000000.0
2005-03-29 10:17:00,5.75751,5.75788,5.75631,5.75668,16000000.0
2005-03-29 10:18:00,5.75634,5.75641,5.75472,5.75509,16000000.0
2005-03-29 10:19:00,5.75625,5.75665,5.75471,5.75471,17000000.0
2005-03-29 10:20:00,5.75537,5.75689,5.75486,5.75631,16000000.0
2005-03-29 10:21:00,5.75565,5.7559,5.75511,5.75559,7000000.0
2005-03-29 10:22:00,5.75619,5.75713,5.75619,5.75697,10000000.0
2005-03-29 10:23:00,5.75645,5.75677,5.75559,5.75677,14000000.0
2005-03-29 10:24:00,5.75642,5.75655,5.75544,5.75589,13000000.0
2005-03-29 10:25:00,5.75641,5.75655,5.75531,5.75636,12000000.0
2005-03-29 10:26:00,5.75655,5.75655,5.75489,5.75503,11000000.0
2005-03-29 10:27:00,5.75573,5.75618,5.75537,5.75618,13000000.0
2005-03-29 10:28:00,5.75632,5.75679,5.75508,5.75561,13000000.0
2005-03-29 10:29:00,5.75577,5.75577,5.75376,5.75513,11000000.0
2005-03-29 10:30:00,5.75476,5.75485,5.75351,5.75351,9000000.0
2005-03-29 10:31:00,5.75344,5.75399,5.75257,5.75363,16000000.0
2005-03-29 10:32:00,5.75364,5.75402,5.75285,5.75379,9000000.0
2005-03-29 10:33:00,5.75407,5.75421,5.75295,5.75397,12000000.0
2005-03-29 10:34:00,5.75322,5.7536,5.7527,5.75279,11000000.0
2005-03-29 10:35:00,5.7528,5.75284,5.75107,5.75234,17000000.0
2005-03-29 10:36:00,5.75388,5.754,5.75264,5.75271,10000000.0
2005-03-29 10:37:00,5.75257,5.75354,5.75241,5.75269,15000000.0
2005-03-29 10:38:00,5.75138,5.75497,5.75138,5.75357,17000000.0
2005-03-29 10:39:00,5.75273,5.75313,5.7526,5.75306,13000000.0
2005-03-29 10:40:00,5.75252,5.75299,5.75177,5.7529,10000000.0
2005-03-29 10:41:00,5.75218,5.75345,5.75204,5.75345,15000000.0
2005-03-29 10:42:00,5.7536,5.75372,5.75321,5.75335,12000000.0
2005-03-29 10:43:00,5.7528,5.75333,5.75209,5.75256,13000000.0
2005-03-29 10:44:00,5.75333,5.75372,5.7524,5.75294,12000000.0
2005-03-29 10:45:00,5.75354,5.75466,5.75308,5.75462,13000000.0
2005-03-29 10:46:00,5.75487,5.75549,5.75308,5.75438,13000000.0
2005-03-29 10:47:00,5.75348,5.75384,5.75319,5.75343,7000000.0
2005-03-29 10:48:00,5.75337,5.75461,5.75337,5.75422,12000000.0
2005-03-29 10:49:00,5.75452,5.75485,5.75394,5.75403,10000000.0
2005-03-29 10:50:00,5.75384,5.7549,5.75378,5.75415,14000000.0
2005-03-29 10:51:00,5.75599,5.75647,5.75483,5.75526,11000000.0
2005-03-29 10:52:00,5.75519,5.75582,5.7551,5.75565,20000000.0
2005-03-29 10:53:00,5.75404,5.7552,5.75398,5.75452,9000000.0
2005-03-29 10:54:00,5.75474,5.75474,5.75404,5.75434,18000000.0
2005-03-29 10:55:00,5.7549,5.7549,5.75307,5.75439,10000000.0
2005-03-29 10:56:00,5.75409,5.75409,5.75184,5.75184,11000000.0
2005-03-29 10:57:00,5.7533,5.7533,5.75122,5.75122,8000000.0
2005-03-29 10:58:00,5.75263,5.75286,5.75174,5.75228,10000000.0
2005-03-29 10:59:00,5.75187,5.75253,5.75145,5.75253,10000000.0
2005-03-29 11:00:00,5.75165,5.75257,5.75139,5.75251,15000000.0
2005-03-29 11:01:00,5.7524,5.7526,5.75171,5.75224,12000000.0
2005-03-29 11:02:00,5.75231,5.75259,5.75159,5.75227,8000000.0
2005-03-29 11:03:00,5.75323,5.75323,5.75193,5.75224,11000000.0
2005-03-29 11:04:00,5.75244,5.75323,5.75186,5.75249,15000000.0
2005-03-29 11:05:00,5.75173,5.75294,5.75144,5.75274,17000000.0
2005-03-29 11:06:00,5.7518,5.75228,5.75127,5.75177,12000000.0
2005-03-29 11:07:00,5.75299,5.75323,5.75246,5.75291,11000000.0
2005-03-29 11:08:00,5.7525,5.75317,5.75158,5.75174,22000000.0
2005-03-29 11:09:00,5.75167,5.75241,5.7512,5.75221,9000000.0
2005-03-29 11:10:00,5.75315,5.7533,5.7516,5.7517,16000000.0
2005-03-29 11:11:00,5.75187,5.75248,5.75159,5.75208,7000000.0
2005-03-29 11:12:00,5.75247,5.7526,5.75082,5.75082,15000000.0
2005-03-29 11:13:00,5.75139,5.75215,5.75139,5.75152,11000000.0
2005-03-29 11:14:00,5.7508,5.75202,5.75072,5.75121,18000000.0
2005-03-29 11:15:00,5.75074,5.75184,5.75034,5.75071,11000000.0
2005-03-29 11:16:00,5.75091,5.75182,5.75076,5.75181,13000000.0
2005-03-29 11:17:00,5.75155,5.75228,5.75089,5.75136,13000000.0
2005-03-29 11:18:00,5.75157,5.75157,5.75073,5.75089,9000000.0
2005-03-29 11:19:00,5.75174,5.75174,5.75011,5.7513,17000000.0
2005-03-29 11:20:00,5.75096,5.75182,5.75075,5.75155,14000000.0
2005-03-29 11:21:00,5.75092,5.75212,5.75092,5.75194,14000000.0
2005-03-29 11:22:00,5.75182,5.75191,5.75071,5.75182,22000000.0
2005-03-29 11:23:00,5.75128,5.75194,5.7507,5.75135,8000000.0
2005-03-29 11:24:00,5.75131,5.75131,5.75029,5.75109,18000000.0
2005-03-29 11:25:00,5.75086,5.75132,5.75031,5.75095,9000000.0
2005-03-29 11:26:00,5.75221,5.75243,5.75105,5.75186,15000000.0
2005-03-29 11:27:00,5.75151,5.75229,5.75127,5.75127,10000000.0
2005-03-29 11:28:00,5.75215,5.75273,5.75161,5.75246,13000000.0
2005-03-29 11:29:00,5.75283,5.75283,5.75197,5.75264,17000000.0
2005-03-29 11:30:00,5.75131,5.75199,5.75077,5.75137,13000000.0
2005-03-29 11:31:00,5.75153,5.75264,5.75153,5.75242,12000000.0
2005-03-29 11:32:00,5.75113,5.75235,5.7503,5.75133,20000000.0
2005-03-29 11:33:00,5.75145,5.75196,5.75042,5.75065,16000000.0
2005-03-29 11:34:00,5.75079,5.75236,5.75079,5.75236,13000000.0
2005-03-29 11:35:00,5.7519,5.75224,5.75095,5.75198,14000000.0
2005-03-29 11:36:00,5.75118,5.75232,5.75066,5.75232,11000000.0
2005-03-29 11:37:00,5.75288,5.75297,5.75252,5.75271,16000000.0
2005-03-29 11:38:00,5.752,5.7528,5.75174,5.75273,8000000.0
2005-03-29 11:39:00,5.75265,5.75294,5.75198,5.75213,11000000.0
2005-03-29 11:40:00,5.7518,5.75281,5.75127,5.75226,12000000.0
2005-03-29 11:41:00,5.75167,5.75207,5.75101,5.75207,10000000.0
2005-03-29 11:42:00,5.75185,5.75185,5.75111,5.7518,10000000.0
2005-03-29 11:43:00,5.75148,5.75186,5.75056,5.75158,17000000.0
2005-03-29 11:44:00,5.75185,5.75185,5.75026,5.75055,15000000.0
2005-03-29 11:45:00,5.75072,5.75146,5.74976,5.75022,16000000.0
2005-03-29 11:46:00,5.74998,5.75035,5.74921,5.74968,7000000.0
2005-03-29 11:47:00,5.74961,5.75128,5.74961,5.75052,16000000.0
2005-03-29 11:48:00,5.75024,5.7505,5.74917,5.74968,13000000.0
2005-03-29 11:49:00,5.75092,5.75137,5.7507,5.75129,10000000.0
2005-03-29 11:50:00,5.75092,5.75096,5.74986,5.75057,12000000.0
2005-03-29 11:51:00,5.74975,5.75016,5.74918,5.75014,14000000.0
2005-03-29 11:52:00,5.74984,5.75047,5.74797,5.74797,18000000.0
2005-03-29 11:53:00,5.74813,5.74953,5.74766,5.7479,16000000.0
2005-03-29 11:54:00,5.74804,5.74903,5.74795,5.74891,8000000.0
2005-03-29 11:55:00,5.74797,5.74957,5.74797,5.74865,8000000.0
2005-03-29 11:56:00,5.74982,5.75024,5.74941,5.74988,8000000.0
2005-03-29 11:57:00,5.75054,5.7509,5.74991,5.7509,11000000.0
2005-03-29 11:58:00,5.75077,5.75092,5.7498,5.75052,14000000.0
2005-03-29 11:59:00,5.75008,5.75087,5.74969,5.75087,11000000.0
2005-03-29 12:00:00,5.75085,5.75107,5.74971,5.74974,15000000.0
2005-03-29 12:01:00,5.75025,5.75105,5.75025,5.75071,13000000.0
2005-03-29 12:02:00,5.75045,5.75177,5.74984,5.75038,15000000.0
2005-03-29 12:03:00,5.75067,5.75126,5.75008,5.75057,11000000.0
2005-03-29 12:04:00,5.75066,5.75166,5.75048,5.75136,9000000.0
2005-03-29 12:05:00,5.75142,5.75151,5.7506,5.75064,9000000.0
2005-03-29 12:06:00,5.75087,5.75088,5.74963,5.74963,15000000.0
2005-03-29 12:07:00,5.75084,5.75084,5.74941,5.75078,11000000.0
2005-03-29 12:08:00,5.7514,5.7514,5.75044,5.75118,8000000.0
2005-03-29 12:09:00,5.75102,5.75159,5.7501,5.75159,18000000.0
2005-03-29 12:10:00,5.75071,5.75207,5.75005,5.7506,14000000.0
2005-03-29 12:11:00,5.75075,5.75125,5.74999,5.75048,9000000.0
2005-03-29 12:12:00,5.75132,5.75292,5.75043,5.75209,18000000.0
2005-03-29 12:13:00,5.75241,5.75296,5.75201,5.75244,12000000.0
2005-03-29 12:14:00,5.7527,5.75287,5.75122,5.75122,10000000.0
2005-03-29 12:15:00,5.75133,5.75203,5.75133,5.75187,8000000.0
2005-03-29 12:16:00,5.75238,5.75238,5.75122,5.75139,14000000.0
2005-03-29 12:17:00,5.75141,5.7529,5.75141,5.75235,13000000.0
2005-03-29 12:18:00,5.75271,5.75344,5.75234,5.75344,10000000.0
2005-03-29 12:19:00,5.75306,5.75412,5.7529,5.75412,11000000.0
2005-03-29 12:20:00,5.75372,5.75389,5.75249,5.75389,8000000.0
2005-03-29 12:21:00,5.75237,5.75345,5.75198,5.75226,20000000.0
2005-03-29 12:22:00,5.75229,5.75381,5.75124,5.75284,14000000.0
2005-03-29 12:23:00,5.75256,5.75264,5.75103,5.75103,11000000.0
2005-03-29 12:24:00,5.75236,5.75256,5.75215,5.75248,17000000.0
2005-03-29 12:25:00,5.7527,5.75306,5.75161,5.75209,12000000.0
2005-03-29 12:26:00,5.75252,5.75287,5.75091,5.75123,7000000.0
2005-03-29 12:27:00,5.7514,5.75152,5.75006,5.75006,7000000.0
2005-03-29 12:28:00,5.75066,5.75066,5.7498,5.75029,19000000.0
2005-03-29 12:29:00,5.75048,5.75105,5.74994,5.74994,12000000.0
2005-03-29 12:30:00,5.74986,5.75138,5.74986,5.75121,10000000.0
2005-03-29 12:31:00,5.75044,5.75149,5.75033,5.75061,12000000.0
2005-03-29 12:32:00,5.75068,5.75137,5.75016,5.75084,12000000.0
2005-03-29 12:33:00,5.75115,5.75155,5.7503,5.75119,15000000.0
2005-03-29 12:34:00,5.75136,5.75177,5.75136,5.75157,12000000.0
2005-03-29 12:35:00,5.75102,5.7513,5.75013,5.75117,12000000.0
2005-03-29 12:36:00,5.75093,5.75154,5.75048,5.75154,15000000.0
2005-03-29 12:37:00,5.75229,5.75254,5.75161,5.75254,8000000.0
2005-03-29 12:38:00,5.75325,5.75407,5.75027,5.75027,15000000.0
2005-03-29 12:39:00,5.75128,5.7541,5.75128,5.75323,14000000.0
2005-03-29 12:40:00,5.75341,5.75412,5.75247,5.75359,18000000.0
2005-03-29 12:41:00,5.75408,5.75408,5.75274,5.75306,11000000.0
2005-03-29 12:42:00,5.75229,5.75316,5.75211,5.75283,17000000.0
2005-03-29 12:43:00,5.75295,5.75429,5.75266,5.75387,11000000.0
2005-03-29 12:44:00,5.75361,5.75412,5.75298,5.75373,13000000.0
2005-03-29 12:45:00,5.75231,5.75341,5.75197,5.75299,10000000.0
2005-03-29 12:46:00,5.75307,5.75379,5.75307,5.75379,20000000.0
2005-03-29 12:47:00,5.75413,5.75425,5.75321,5.75343,10000000.0
2005-03-29 12:48:00,5.75329,5.75405,5.75312,5.75405,10000000.0
2005-03-29 12:49:00,5.75335,5.75335,5.75231,5.75276,15000000.0
2005-03-29 12:50:00,5.75327,5.75384,5.75258,5.75266,14000000.0
2005-03-29 12:51:00,5.753,5.75365,5.75282,5.75353,14000000.0
2005-03-29 12:52:00,5.75289,5.75289,5.75173,5.75268,9000000.0
2005-03-29 12:53:00,5.75319,5.75319,5.75279,5.7529,9000000.0
2005-03-29 12:54:00,5.75353,5.75367,5.75213,5.75213,20000000.0
2005-03-29 12:55:00,5.75374,5.75414,5.75313,5.7537,12000000.0
2005-03-29 12:56:00,5.75388,5.75414,5.75333,5.75385,7000000.0
2005-03-29 12:57:00,5.75408,5.75505,5.75372,5.75478,13000000.0
2005-03-29 12:58:00,5.75427,5.75588,5.75427,5.75574,16000000.0
2005-03-29 12:59:00,5.7556,5.75663,5.75524,5.75575,14000000.0
2005-03-29 13:00:00,5.75609,5.75675,5.7549,5.75526,12000000.0
2005-03-29 13:01:00,5.75611,5.75641,5.75531,5.75561,17000000.0
2005-03-29 13:02:00,5.75543,5.75616,5.75459,5.75616,10000000.0
2005-03-29 13:03:00,5.75623,5.75623,5.75501,5.75588,22000000.0
2005-03-29 13:04:00,5.75488,5.75559,5.75415,5.75557,20000000.0
2005-03-29 13:05:00,5.75522,5.75538,5.75366,5.75538,14000000.0
2005-03-29 13:06:00,5.75489,5.75529,5.75437,5.75437,17000000.0
2005-03-29 13:07:00,5.75436,5.75536,5.75365,5.75365,22000000.0
2005-03-29 13:08:00,5.75485,5.75629,5.75485,5.75586,12000000.0
2005-03-29 13:09:00,5.75604,5.75604,5.7545,5.75454,12000000.0
2005-03-29 13:10:00,5.75448,5.75604,5.75448,5.75604,20000000.0
2005-03-29 13:11:00,5.7553,5.75621,5.75459,5.75608,12000000.0
2005-03-29 13:12:00,5.75694,5.75808,5.75623,5.75714,16000000.0
2005-03-29 13:13:00,5.75588,5.75755,5.75588,5.75672,14000000.0
2005-03-29 13:14:00,5.7563,5.75655,5.75523,5.75571,17000000.0
2005-03-29 13:15:00,5.75645,5.75712,5.75627,5.75657,7000000.0
2005-03-29 13:16:00,5.75692,5.75738,5.75618,5.75731,9000000.0
2005-03-29 13:17:00,5.7559,5.75682,5.75535,5.75535,15000000.0
2005-03-29 13:18:00,5.7557,5.75735,5.7557,5.7571,17000000.0
2005-03-29 13:19:00,5.75664,5.75684,5.75587,5.75596,15000000.0
2005-03-29 13:20:00,5.75679,5.7568,5.75571,5.7568,12000000.0
2005-03-29 13:21:00,5.7554,5.75757,5.7554,5.75708,24000000.0
2005-03-29 13:22:00,5.75642,5.7565,5.75431,5.7559,12000000.0
2005-03-29 13:23:00,5.7571,5.7571,5.75551,5.75705,12000000.0
2005-03-29 13:24:00,5.75713,5.75749,5.7562,5.75638,18000000.0
2005-03-29 13:25:00,5.75772,5.75846,5.75698,5.75769,12000000.0
2005-03-29 13:26:00,5.75759,5.75832,5.75718,5.75718,12000000.0
2005-03-29 13:27:00,5.75559,5.75744,5.75559,5.75725,9000000.0
2005-03-29 13:28:00,5.75656,5.75861,5.75656,5.75831,15000000.0
2005-03-29 13:29:00,5.75976,5.76127,5.7594,5.76075,14000000.0
2005-03-29 13:30:00,5.76119,5.76202,5.76119,5.76202,11000000.0
2005-03-29 13:31:00,5.76182,5.76212,5.761,5.76182,11000000.0
2005-03-29 13:32:00,5.76268,5.76339,5.76189,5.76339,8000000.0
2005-03-29 13:33:00,5.76262,5.76369,5.76237,5.76237,14000000.0
2005-03-29 13:34:00,5.76239,5.76273,5.76087,5.76149,11000000.0
2005-03-29 13:35:00,5.76091,5.76238,5.76031,5.76176,16000000.0
2005-03-29 13:36:00,5.76154,5.76192,5.7609,5.76183,8000000.0
2005-03-29 13:37:00,5.76155,5.76181,5.76022,5.76181,17000000.0
2005-03-29 13:38:00,5.76111,5.76297,5.76111,5.76216,14000000.0
2005-03-29 13:39:00,5.76186,5.76186,5.76058,5.76059,10000000.0
2005-03-29 13:40:00,5.76177,5.76221,5.76122,5.76127,8000000.0
2005-03-29 13:41:00,5.76182,5.76206,5.76108,5.76175,11000000.0
2005-03-29 13:42:00,5.76184,5.76205,5.76096,5.76161,14000000.0
2005-03-29 13:43:00,5.76154,5.76166,5.76119,5.76121,11000000.0
2005-03-29 13:44:00,5.76206,5.76216,5.76066,5.76213,11000000.0
2005-03-29 13:45:00,5.76211,5.76233,5.76157,5.76209,14000000.0
2005-03-29 13:46:00,5.76153,5.76238,5.76098,5.76221,11000000.0
2005-03-29 13:47:00,5.76173,5.762,5.76097,5.76119,13000000.0
2005-03-29 13:48:00,5.76115,5.76241,5.76115,5.76241,14000000.0
2005-03-29 13:49:00,5.76204,5.76254,5.76128,5.76165,12000000.0
2005-03-29 13:50:00,5.76226,5.76268,5.75984,5.76221,16000000.0
2005-03-29 13:51:00,5.76199,5.76199,5.76016,5.76016,14000000.0
2005-03-29 13:52:00,5.76063,5.76201,5.76063,5.76161,10000000.0
2005-03-29 13:53:00,5.7611,5.76153,5.75965,5.75965,10000000.0
2005-03-29 13:54:00,5.7603,5.76049,5.75962,5.76006,8000000.0
2005-03-29 13:55:00,5.76006,5.76059,5.75932,5.75985,13000000.0
2005-03-29 13:56:00,5.75905,5.75964,5.75828,5.75962,17000000.0
2005-03-29 13:57:00,5.75879,5.76007,5.75864,5.75881,13000000.0
2005-03-29 13:58:00,5.75877,5.75957,5.75852,5.75853,7000000.0
2005-03-29 13:59:00,5.75808,5.75829,5.75748,5.75829,9000000.0
2005-03-29 14:00:00,5.75692,5.75743,5.75645,5.75736,7000000.0
2005-03-29 14:01:00,5.75741,5.75804,5.75712,5.7576,11000000.0
2005-03-29 14:02:00,5.75797,5.75928,5.75797,5.7585,19000000.0
2005-03-29 14:03:00,5.75853,5.76012,5.75853,5.75982,13000000.0
2005-03-29 14:04:00,5.7598,5.76083,5.75966,5.76083,22000000.0
2005-03-29 14:05:00,5.76076,5.7619,5.75978,5.7617,17000000.0
2005-03-29 14:06:00,5.76246,5.76303,5.76215,5.76284,11000000.0
2005-03-29 14:07:00,5.76316,5.76324,5.76194,5.76194,9000000.0
2005-03-29 14:08:00,5.76194,5.76308,5.76194,5.76293,11000000.0
2005-03-29 14:09:00,5.76298,5.76298,5.76156,5.76182,12000000.0
2005-03-29 14:10:00,5.76118,5.76138,5.75949,5.7599,13000000.0
2005-03-29 14:11:00,5.75962,5.76004,5.7581,5.76004,14000000.0
2005-03-29 14:12:00,5.76032,5.76032,5.75827,5.75832,11000000.0
2005-03-29 14:13:00,5.7587,5.75938,5.75777,5.75805,11000000.0
2005-03-29 14:14:00,5.75852,5.75867,5.75767,5.75797,7000000.0
2005-03-29 14:15:00,5.75716,5.75723,5.75434,5.75595,14000000.0
2005-03-29 14:16:00,5.75479,5.75573,5.75438,5.75562,13000000.0
2005-03-29 14:17:00,5.75566,5.75609,5.75463,5.7556,22000000.0
2005-03-29 14:18:00,5.75541,5.756,5.7547,5.756,15000000.0
2005-03-29 14:19:00,5.75538,5.75691,5.75538,5.75638,12000000.0
2005-03-29 14:20:00,5.7555,5.7562,5.75523,5.7555,7000000.0
2005-03-29 14:21:00,5.75529,5.75529,5.75366,5.75488,13000000.0
2005-03-29 14:22:00,5.75503,5.75525,5.75393,5.75488,8000000.0
2005-03-29 14:23:00,5.75628,5.75648,5.75533,5.75617,11000000.0
2005-03-29 14:24:00,5.75599,5.75668,5.75517,5.75615,13000000.0
2005-03-29 14:25:00,5.75617,5.75671,5.75536,5.75598,15000000.0
2005-03-29 14:26:00,5.75648,5.75648,5.75448,5.75448,8000000.0
2005-03-29 14:27:00,5.75433,5.75597,5.7541,5.75565,10000000.0
2005-03-29 14:28:00,5.75593,5.75627,5.75485,5.75582,11000000.0
2005-03-29 14:29:00,5.75466,5.75539,5.75311,5.75539,21000000.0
2005-03-29 14:30:00,5.75479,5.75576,5.75475,5.75525,11000000.0
2005-03-29 14:31:00,5.7549,5.75552,5.75407,5.75536,17000000.0
2005-03-29 14:32:00,5.75449,5.75542,5.75418,5.75529,15000000.0
2005-03-29 14:33:00,5.75516,5.75572,5.75475,5.75572,8000000.0
2005-03-29 14:34:00,5.7551,5.7551,5.75398,5.75426,9000000.0
2005-03-29 14:35:00,5.75478,5.7553,5.75434,5.7553,11000000.0
2005-03-29 14:36:00,5.75529,5.75546,5.75411,5.75424,15000000.0
2005-03-29 14:37:00,5.75492,5.75492,5.75382,5.75428,8000000.0
2005-03-29 14:38:00,5.75507,5.75507,5.75229,5.75229,10000000.0
2005-03-29 14:39:00,5.75357,5.75357,5.75131,5.75179,19000000.0
2005-03-29 14:40:00,5.75237,5.75343,5.75213,5.75229,15000000.0
2005-03-29 14:41:00,5.75284,5.75284,5.75065,5.75191,15000000.0
2005-03-29 14:42:00,5.75125,5.75226,5.75107,5.75177,17000000.0
2005-03-29 14:43:00,5.75194,5.75276,5.75073,5.75073,15000000.0
2005-03-29 14:44:00,5.75129,5.75213,5.75089,5.75213,15000000.0
2005-03-29 14:45:00,5.75141,5.75192,5.75082,5.75118,9000000.0
2005-03-29 14:46:00,5.75192,5.75253,5.75146,5.75151,11000000.0
2005-03-29 14:47:00,5.75129,5.75249,5.75129,5.75213,12000000.0
2005-03-29 14:48:00,5.75247,5.75322,5.75208,5.75211,12000000.0
2005-03-29 14:49:00,5.75173,5.75254,5.75173,5.75231,12000000.0
2005-03-29 14:50:00,5.75163,5.75294,5.75163,5.75214,15000000.0
2005-03-29 14:51:00,5.75284,5.75365,5.75284,5.75336,10000000.0
2005-03-29 14:52:00,5.75318,5.7536,5.75174,5.75248,13000000.0
2005-03-29 14:53:00,5.75294,5.75344,5.75258,5.75314,13000000.0
2005-03-29 14:54:00,5.75349,5.75425,5.75289,5.75425,9000000.0
2005-03-29 14:55:00,5.75326,5.75435,5.75307,5.75344,16000000.0
2005-03-29 14:56:00,5.75435,5.75445,5.75315,5.75394,15000000.0
2005-03-29 14:57:00,5.7546,5.7548,5.75324,5.7537,15000000.0
2005-03-29 14:58:00,5.75363,5.75455,5.75363,5.75445,11000000.0
2005-03-29 14:59:00,5.75433,5.75661,5.75433,5.75595,14000000.0
2005-03-29 15:00:00,5.75661,5.75706,5.75619,5.75662,18000000.0
2005-03-29 15:01:00,5.7563,5.75718,5.7557,5.75656,12000000.0
2005-03-29 15:02:00,5.75647,5.75672,5.75586,5.75664,7000000.0
2005-03-29 15:03:00,5.75685,5.75766,5.75634,5.75766,18000000.0
2005-03-29 15:04:00,5.75583,5.75762,5.75583,5.75619,21000000.0
2005-03-29 15:05:00,5.75639,5.75639,5.75485,5.75608,13000000.0
2005-03-29 15:06:00,5.75597,5.75646,5.75574,5.75593,14000000.0
2005-03-29 15:07:00,5.75666,5.75674,5.75528,5.75612,22000000.0
2005-03-29 15:08:00,5.75557,5.75564,5.75483,5.75488,10000000.0
2005-03-29 15:09:00,5.75394,5.75553,5.75394,5.75543,9000000.0
2005-03-29 15:10:00,5.75552,5.75552,5.75331,5.75344,14000000.0
2005-03-29 15:11:00,5.75316,5.75375,5.75257,5.75276,12000000.0
2005-03-29 15:12:00,5.75353,5.75402,5.75286,5.75368,13000000.0
2005-03-29 15:13:00,5.75462,5.75517,5.7535,5.75387,12000000.0
2005-03-29 15:14:00,5.75407,5.75448,5.75351,5.75409,10000000.0
2005-03-29 15:15:00,5.75368,5.75511,5.75293,5.75503,16000000.0
2005-03-29 15:16:00,5.75515,5.75552,5.75435,5.75522,15000000.0
2005-03-29 15:17:00,5.75545,5.75643,5.75504,5.75611,14000000.0
2005-03-29 15:18:00,5.75636,5.75853,5.75636,5.75831,12000000.0
2005-03-29 15:19:00,5.75853,5.75983,5.75828,5.75978,11000000.0
2005-03-29 15:20:00,5.7597,5.75987,5.75828,5.75987,14000000.0
2005-03-29 15:21:00,5.75934,5.76053,5.75814,5.76053,14000000.0
2005-03-29 15:22:00,5.76087,5.76104,5.75989,5.76008,10000000.0
2005-03-29 15:23:00,5.75958,5.76041,5.75927,5.76024,11000000.0
2005-03-29 15:24:00,5.7612,5.76155,5.7607,5.76126,10000000.0
2005-03-29 15:25:00,5.76179,5.76217,5.76004,5.76105,16000000.0
2005-03-29 15:26:00,5.76062,5.76114,5.75924,5.76031,15000000.0
2005-03-29 15:27:00,5.75924,5.7598,5.75853,5.75898,10000000.0
2005-03-29 15:28:00,5.75953,5.75953,5.75892,5.7591,11000000.0
2005-03-29 15:29:00,5.7596,5.75999,5.75842,5.75878,19000000.0
2005-03-29 15:30:00,5.75929,5.75929,5.75747,5.75824,10000000.0
2005-03-29 15:31:00,5.75846,5.75868,5.75784,5.75824,14000000.0
2005-03-29 15:32:00,5.75859,5.75874,5.75756,5.7585,12000000.0
2005-03-29 15:33:00,5.75868,5.75895,5.75695,5.75728,20000000.0
2005-03-29 15:34:00,5.75705,5.75942,5.75705,5.75793,12000000.0
2005-03-29 15:35:00,5.75874,5.75941,5.75852,5.75917,12000000.0
2005-03-29 15:36:00,5.75942,5.76016,5.75915,5.75988,10000000.0
2005-03-29 15:37:00,5.76005,5.76099,5.75992,5.75992,10000000.0
2005-03-29 15:38:00,5.76095,5.7613,5.75965,5.75965,13000000.0
2005-03-29 15:39:00,5.76004,5.76004,5.75877,5.75877,7000000.0
2005-03-29 15:40:00,5.75975,5.75975,5.75801,5.75869,10000000.0
2005-03-29 15:41:00,5.75872,5.75872,5.75679,5.75811,9000000.0
2005-03-29 15:42:00,5.75893,5.7591,5.75805,5.75899,13000000.0
2005-03-29 15:43:00,5.75919,5.75934,5.75809,5.75863,16000000.0
2005-03-29 15:44:00,5.75841,5.75915,5.75743,5.75849,14000000.0
2005-03-29 15:45:00,5.76043,5.76132,5.75991,5.76059,15000000.0
2005-03-29 15:46:00,5.75971,5.76057,5.75961,5.76018,13000000.0
2005-03-29 15:47:00,5.75982,5.76067,5.75968,5.75968,9000000.0
2005-03-29 15:48:00,5.76071,5.76233,5.76009,5.76149,21000000.0
2005-03-29 15:49:00,5.76197,5.76388,5.76197,5.76274,23000000.0
2005-03-29 15:50:00,5.76279,5.76293,5.76189,5.76293,12000000.0
2005-03-29 15:51:00,5.76235,5.76235,5.75934,5.76014,19000000.0
2005-03-29 15:52:00,5.75985,5.7609,5.75966,5.76081,15000000.0
2005-03-29 15:53:00,5.76097,5.76166,5.76049,5.76051,14000000.0
2005-03-29 15:54:00,5.76037,5.76163,5.76037,5.76114,15000000.0
2005-03-29 15:55:00,5.76104,5.76238,5.76076,5.76136,12000000.0
2005-03-29 15:56:00,5.76065,5.76078,5.7592,5.75935,18000000.0
2005-03-29 15:57:00,5.76058,5.7613,5.76013,5.7602,10000000.0
2005-03-29 15:58:00,5.76118,5.76216,5.7609,5.76173,22000000.0
2005-03-29 15:59:00,5.76171,5.76261,5.76116,5.76202,12000000.0
2005-03-29 16:00:00,5.76283,5.76444,5.76216,5.76444,12000000.0
2005-03-29 16:01:00,5.76377,5.76447,5.76334,5.76408,12000000.0
2005-03-29 16:02:00,5.76363,5.76515,5.76362,5.76396,13000000.0
2005-03-29 16:03:00,5.76488,5.76585,5.7641,5.76553,13000000.0
2005-03-29 16:04:00,5.76521,5.76645,5.76479,5.76594,11000000.0
2005-03-29 16:05:00,5.76522,5.7667,5.765,5.7667,9000000.0
2005-03-29 16:06:00,5.76614,5.76698,5.76604,5.76604,14000000.0
2005-03-29 16:07:00,5.76569,5.76599,5.76505,5.76552,15000000.0
2005-03-29 16:08:00,5.76488,5.76626,5.76468,5.76608,15000000.0
2005-03-29 16:09:00,5.76623,5.76626,5.76547,5.76604,17000000.0
2005-03-29 16:10:00,5.76659,5.76705,5.76584,5.76586,14000000.0
2005-03-29 16:11:00,5.76573,5.76573,5.76476,5.76545,9000000.0
2005-03-29 16:12:00,5.76484,5.76536,5.76336,5.76411,15000000.0
2005-03-29 16:13:00,5.7645,5.76467,5.7624,5.76301,14000000.0
2005-03-29 16:14:00,5.76211,5.76254,5.76125,5.76125,12000000.0
2005-03-29 16:15:00,5.76153,5.76213,5.7609,5.76133,14000000.0
2005-03-29 16:16:00,5.76251,5.76251,5.76142,5.76148,13000000.0
2005-03-29 16:17:00,5.76302,5.76569,5.76253,5.76553,18000000.0
2005-03-29 16:18:00,5.7654,5.76602,5.76454,5.76542,13000000.0
2005-03-29 16:19:00,5.76508,5.76525,5.76421,5.76476,8000000.0
2005-03-29 16:20:00,5.76499,5.76646,5.76499,5.76646,13000000.0
2005-03-29 16:21:00,5.76634,5.76705,5.76564,5.7663,12000000.0
2005-03-29 16:22:00,5.76635,5.76659,5.76534,5.76538,11000000.0
2005-03-29 16:23:00,5.7652,5.76538,5.76271,5.76362,14000000.0
2005-03-29 16:24:00,5.76403,5.76468,5.76322,5.76463,15000000.0
2005-03-29 16:25:00,5.76529,5.76531,5.76432,5.76498,11000000.0
2005-03-29 16:26:00,5.76477,5.76477,5.76313,5.76411,8000000.0
2005-03-29 16:27:00,5.76292,5.76375,5.76289,5.76321,10000000.0
2005-03-29 16:28:00,5.76341,5.76508,5.76341,5.76415,15000000.0
2005-03-29 16:29:00,5.76494,5.76562,5.76468,5.76552,7000000.0
2005-03-29 16:30:00,5.76483,5.76567,5.76445,5.76511,16000000.0
2005-03-29 16:31:00,5.76369,5.76523,5.76338,5.76434,14000000.0
2005-03-29 16:32:00,5.76534,5.76602,5.76474,5.76591,7000000.0
2005-03-29 16:33:00,5.76735,5.76815,5.76636,5.76636,8000000.0
2005-03-29 16:34:00,5.76604,5.76705,5.76549,5.76705,8000000.0
2005-03-29 16:35:00,5.76664,5.7688,5.76664,5.7688,9000000.0
2005-03-29 16:36:00,5.76922,5.76922,5.7658,5.76611,13000000.0
2005-03-29 16:37:00,5.76529,5.76529,5.7635,5.76445,18000000.0
2005-03-29 16:38:00,5.76451,5.76486,5.7631,5.76463,18000000.0
2005-03-29 16:39:00,5.76533,5.76698,5.76458,5.76646,20000000.0
2005-03-29 16:40:00,5.7659,5.76694,5.76554,5.76554,13000000.0
2005-03-29 16:41:00,5.76573,5.76667,5.76504,5.76662,20000000.0
2005-03-29 16:42:00,5.76671,5.76703,5.76592,5.76684,18000000.0
2005-03-29 16:43:00,5.76593,5.76758,5.76593,5.76728,15000000.0
2005-03-29 16:44:00,5.76744,5.76766,5.76678,5.76766,20000000.0
2005-03-29 16:45:00,5.76627,5.76769,5.76627,5.76757,13000000.0
2005-03-29 16:46:00,5.76776,5.76776,5.76667,5.76714,15000000.0
2005-03-29 16:47:00,5.76663,5.76753,5.76657,5.76753,8000000.0
2005-03-29 16:48:00,5.76638,5.76791,5.76634,5.76765,11000000.0
2005-03-29 16:49:00,5.76738,5.76744,5.76554,5.76554,12000000.0
2005-03-29 16:50:00,5.76594,5.76718,5.76554,5.76718,15000000.0
2005-03-29 16:51:00,5.76657,5.76672,5.76523,5.76661,18000000.0
2005-03-29 16:52:00,5.76683,5.76683,5.76534,5.76557,14000000.0
2005-03-29 16:53:00,5.76649,5.76656,5.76519,5.76564,8000000.0
2005-03-29 16:54:00,5.76486,5.76584,5.76472,5.76486,11000000.0
2005-03-29 16:55:00,5.76468,5.7648,5.76372,5.76372,12000000.0
2005-03-29 16:56:00,5.76385,5.76481,5.76362,5.76391,10000000.0
2005-03-29 16:57:00,5.7642,5.76455,5.76361,5.76442,8000000.0
2005-03-29 16:58:00,5.7642,5.76504,5.76343,5.76504,9000000.0
2005-03-29 16:59:00,5.76295,5.76371,5.76145,5.76145,13000000.0
2005-03-29 17:00:00,5.76155,5.76372,5.761,5.76295,11000000.0
2005-03-29 17:01:00,5.76295,5.76308,5.76125,5.76283,12000000.0
2005-03-29 17:02:00,5.76302,5.76302,5.76088,5.76158,10000000.0
2005-03-29 17:03:00,5.76155,5.76224,5.76038,5.76123,16000000.0
2005-03-29 17:04:00,5.7622,5.7622,5.76034,5.76034,13000000.0
2005-03-29 17:05:00,5.76057,5.7609,5.75972,5.76072,16000000.0
2005-03-29 17:06:00,5.76091,5.76133,5.76014,5.76109,12000000.0
2005-03-29 17:07:00,5.7619,5.76268,5.76147,5.76268,8000000.0
2005-03-29 17:08:00,5.76221,5.76321,5.76221,5.76227,21000000.0
2005-03-29 17:09:00,5.76243,5.76343,5.76184,5.76292,16000000.0
2005-03-29 17:10:00,5.76278,5.76313,5.76058,5.76058,11000000.0
2005-03-29 17:11:00,5.76157,5.76181,5.76105,5.76114,11000000.0
2005-03-29 17:12:00,5.76138,5.76138,5.76065,5.76087,9000000.0
2005-03-29 17:13:00,5.76137,5.76224,5.76069,5.76224,9000000.0
2005-03-29 17:14:00,5.76102,5.76197,5.76044,5.76073,17000000.0
2005-03-29 17:15:00,5.76006,5.76154,5.75992,5.76154,11000000.0
2005-03-29 17:16:00,5.76135,5.76265,5.76135,5.76233,15000000.0
2005-03-29 17:17:00,5.76178,5.7628,5.761,5.76188,13000000.0
2005-03-29 17:18:00,5.76114,5.76236,5.76114,5.76128,15000000.0
2005-03-29 17:19:00,5.76152,5.76184,5.76074,5.7609,17000000.0
2005-03-29 17:20:00,5.76067,5.76256,5.76043,5.76256,12000000.0
2005-03-29 17:21:00,5.76264,5.76301,5.76167,5.7623,7000000.0
2005-03-29 17:22:00,5.76237,5.76271,5.76119,5.76123,14000000.0
2005-03-29 17:23:00,5.76115,5.76152,5.75937,5.76051,13000000.0
2005-03-29 17:24:00,5.76033,5.76112,5.75946,5.76011,9000000.0
2005-03-29 17:25:00,5.76015,5.76101,5.75967,5.76074,11000000.0
2005-03-29 17:26:00,5.76014,5.76079,5.75928,5.76051,16000000.0
2005-03-29 17:27:00,5.76003,5.76125,5.75886,5.76125,9000000.0
2005-03-29 17:28:00,5.75921,5.75953,5.75793,5.75896,15000000.0
2005-03-29 17:29:00,5.75823,5.7602,5.75823,5.75921,11000000.0
2005-03-29 17:30:00,5.75885,5.76007,5.75871,5.75871,19000000.0
2005-03-29 17:31:00,5.75977,5.76018,5.75876,5.75902,11000000.0
2005-03-29 17:32:00,5.75916,5.75926,5.7581,5.75918,9000000.0
2005-03-29 17:33:00,5.75808,5.75808,5.75654,5.75702,10000000.0
2005-03-29 17:34:00,5.75729,5.75729,5.75646,5.75716,14000000.0
2005-03-29 17:35:00,5.75663,5.75739,5.75637,5.75739,13000000.0
2005-03-29 17:36:00,5.75756,5.75818,5.75726,5.75766,11000000.0
2005-03-29 17:37:00,5.75884,5.75912,5.7576,5.75853,15000000.0
2005-03-29 17:38:00,5.75755,5.759,5.75755,5.75884,17000000.0
2005-03-29 17:39:00,5.75867,5.75885,5.75729,5.75729,8000000.0
2005-03-29 17:40:00,5.75867,5.75962,5.758,5.75962,12000000.0
2005-03-29 17:41:00,5.75937,5.75974,5.75854,5.75854,21000000.0
2005-03-29 17:42:00,5.75811,5.75853,5.75733,5.75746,13000000.0
2005-03-29 17:43:00,5.75737,5.75875,5.75737,5.75875,11000000.0
2005-03-29 17:44:00,5.75947,5.76042,5.75891,5.75923,19000000.0
2005-03-29 17:45:00,5.75995,5.76004,5.75877,5.75877,10000000.0
2005-03-29 17:46:00,5.7591,5.7591,5.75793,5.75853,13000000.0
2005-03-29 17:47:00,5.75799,5.75874,5.75749,5.75831,9000000.0
2005-03-29 17:48:00,5.75895,5.75895,5.75757,5.75783,14000000.0
2005-03-29 17:49:00,5.75818,5.75922,5.75749,5.75878,14000000.0
2005-03-29 17:50:00,5.75838,5.75948,5.75817,5.75948,17000000.0
2005-03-29 17:51:00,5.75871,5.75899,5.75761,5.75899,13000000.0
2005-03-29 17:52:00,5.75782,5.75928,5.75655,5.75799,24000000.0
2005-03-29 17:53:00,5.75836,5.75899,5.75713,5.75818,16000000.0
2005-03-29 17:54:00,5.76,5.7603,5.759,5.7603,16000000.0
2005-03-29 17:55:00,5.75949,5.76024,5.75939,5.76015,13000000.0
2005-03-29 17:56:00,5.75951,5.75984,5.75824,5.75859,15000000.0
2005-03-29 17:57:00,5.75921,5.75931,5.75832,5.75931,10000000.0
2005-03-29 17:58:00,5.75887,5.75913,5.75784,5.75784,15000000.0
2005-03-29 17:59:00,5.75749,5.75858,5.75749,5.75853,13000000.0
2005-03-29 18:00:00,5.75731,5.75825,5.75731,5.7582,7000000.0
2005-03-29 18:01:00,5.75812,5.75901,5.75785,5.75879,18000000.0
2005-03-29 18:02:00,5.75907,5.75951,5.75782,5.75908,17000000.0
2005-03-29 18:03:00,5.75923,5.75923,5.75787,5.75801,16000000.0
2005-03-29 18:04:00,5.75821,5.75945,5.75821,5.75917,14000000.0
2005-03-29 18:05:00,5.75954,5.76032,5.75905,5.75942,13000000.0
2005-03-29 18:06:00,5.75957,5.76084,5.75902,5.76016,18000000.0
2005-03-29 18:07:00,5.76075,5.76117,5.76013,5.76078,12000000.0
2005-03-29 18:08:00,5.75943,5.76132,5.75943,5.76112,18000000.0
2005-03-29 18:09:00,5.76034,5.76102,5.75967,5.76102,12000000.0
2005-03-29 18:10:00,5.76159,5.76231,5.76105,5.76214,13000000.0
2005-03-29 18:11:00,5.76219,5.76248,5.76173,5.76241,10000000.0
2005-03-29 18:12:00,5.7625,5.7632,5.7625,5.76286,11000000.0
2005-03-29 18:13:00,5.76235,5.76276,5.76169,5.76169,14000000.0
2005-03-29 18:14:00,5.76246,5.76261,5.76173,5.76192,10000000.0
2005-03-29 18:15:00,5.76237,5.76237,5.76093,5.7616,10000000.0
2005-03-29 18:16:00,5.76087,5.76132,5.76041,5.76107,9000000.0
2005-03-29 18:17:00,5.7618,5.7618,5.76026,5.76133,18000000.0
2005-03-29 18:18:00,5.7611,5.7611,5.76003,5.76038,14000000.0
2005-03-29 18:19:00,5.76018,5.76022,5.75867,5.75987,10000000.0
2005-03-29 18:20:00,5.76012,5.76012,5.7589,5.76001,15000000.0
2005-03-29 18:21:00,5.76065,5.76065,5.75951,5.75977,18000000.0
2005-03-29 18:22:00,5.76055,5.76074,5.75954,5.76066,14000000.0
2005-03-29 18:23:00,5.76059,5.76117,5.75979,5.75979,7000000.0
2005-03-29 18:24:00,5.75999,5.76154,5.75999,5.76154,9000000.0
2005-03-29 18:25:00,5.7619,5.76195,5.76027,5.76027,13000000.0
2005-03-29 18:26:00,5.76137,5.76227,5.76065,5.76082,16000000.0
2005-03-29 18:27:00,5.76115,5.76224,5.76084,5.76224,14000000.0
2005-03-29 18:28:00,5.76105,5.76127,5.7605,5.76099,13000000.0
2005-03-29 18:29:00,5.76047,5.76093,5.75977,5.76053,11000000.0
2005-03-29 18:30:00,5.75902,5.76084,5.75895,5.76043,16000000.0
2005-03-29 18:31:00,5.76103,5.76105,5.75983,5.76039,12000000.0
2005-03-29 18:32:00,5.76161,5.76161,5.76077,5.76106,11000000.0
2005-03-29 18:33:00,5.76188,5.76188,5.76057,5.76161,13000000.0
2005-03-29 18:34:00,5.76261,5.76285,5.76171,5.76255,13000000.0
2005-03-29 18:35:00,5.7628,5.763,5.76191,5.76243,18000000.0
2005-03-29 18:36:00,5.76224,5.7627,5.76125,5.76125,18000000.0
2005-03-29 18:37:00,5.76154,5.76297,5.76154,5.76297,18000000.0
2005-03-29 18:38:00,5.7636,5.76379,5.7623,5.76314,11000000.0
2005-03-29 18:39:00,5.76401,5.7642,5.76266,5.76294,11000000.0
2005-03-29 18:40:00,5.76401,5.76612,5.76393,5.76501,14000000.0
2005-03-29 18:41:00,5.76574,5.76575,5.76475,5.76537,16000000.0
2005-03-29 18:42:00,5.76594,5.76661,5.76447,5.76566,14000000.0
2005-03-29 18:43:00,5.76657,5.76722,5.7662,5.76722,10000000.0
2005-03-29 18:44:00,5.76715,5.7672,5.76606,5.76646,13000000.0
2005-03-29 18:45:00,5.76657,5.76722,5.76641,5.76722,13000000.0
2005-03-29 18:46:00,5.76704,5.76827,5.76625,5.767,12000000.0
2005-03-29 18:47:00,5.76745,5.76772,5.76627,5.76694,14000000.0
2005-03-29 18:48:00,5.76723,5.76918,5.76711,5.76866,15000000.0
2005-03-29 18:49:00,5.76827,5.76856,5.76659,5.76659,12000000.0
2005-03-29 18:50:00,5.76768,5.76789,5.76616,5.76659,9000000.0
2005-03-29 18:51:00,5.76716,5.76821,5.76674,5.76748,17000000.0
2005-03-29 18:52:00,5.76758,5.76933,5.76758,5.76909,9000000.0
2005-03-29 18:53:00,5.76872,5.7691,5.7674,5.7677,14000000.0
2005-03-29 18:54:00,5.76758,5.76771,5.76516,5.76516,14000000.0
2005-03-29 18:55:00,5.76627,5.76654,5.76529,5.76628,10000000.0
2005-03-29 18:56:00,5.76565,5.76565,5.76389,5.76456,16000000.0
2005-03-29 18:57:00,5.76456,5.76568,5.76399,5.76488,17000000.0
2005-03-29 18:58:00,5.76546,5.76577,5.76347,5.76378,14000000.0
2005-03-29 18:59:00,5.76285,5.76428,5.76203,5.76283,14000000.0
2005-03-29 19:00:00,5.76316,5.76439,5.76204,5.76439,15000000.0
2005-03-29 19:01:00,5.76407,5.76494,5.76398,5.76449,15000000.0
2005-03-29 19:02:00,5.76449,5.76449,5.76283,5.76409,14000000.0
2005-03-29 19:03:00,5.76532,5.76532,5.76326,5.76355,14000000.0
2005-03-29 19:04:00,5.76375,5.76442,5.76259,5.76259,12000000.0
2005-03-29 19:05:00,5.76321,5.76361,5.76238,5.76238,15000000.0
2005-03-29 19:06:00,5.76269,5.76299,5.76141,5.76258,16000000.0
2005-03-29 19:07:00,5.76233,5.76267,5.76134,5.76249,20000000.0
2005-03-29 19:08:00,5.76242,5.76244,5.76179,5.76198,8000000.0
2005-03-29 19:09:00,5.76101,5.76187,5.76048,5.76107,17000000.0
2005-03-29 19:10:00,5.76059,5.76065,5.75856,5.76034,9000000.0
2005-03-29 19:11:00,5.76074,5.76087,5.75967,5.76047,16000000.0
2005-03-29 19:12:00,5.76099,5.76187,5.76099,5.76187,13000000.0
2005-03-29 19:13:00,5.76156,5.76156,5.76071,5.76129,10000000.0
2005-03-29 19:14:00,5.76166,5.76297,5.7605,5.76279,20000000.0
2005-03-29 19:15:00,5.76298,5.76351,5.76267,5.76283,12000000.0
2005-03-29 19:16:00,5.76352,5.76422,5.76334,5.76369,8000000.0
2005-03-29 19:17:00,5.76434,5.76453,5.76356,5.7641,18000000.0
2005-03-29 19:18:00,5.76314,5.7633,5.76272,5.76312,11000000.0
2005-03-29 19:19:00,5.76282,5.76304,5.76211,5.76302,12000000.0
2005-03-29 19:20:00,5.76267,5.76384,5.76243,5.76243,14000000.0
2005-03-29 19:21:00,5.76227,5.76395,5.76227,5.76234,13000000.0
2005-03-29 19:22:00,5.76404,5.76404,5.76289,5.76293,12000000.0
2005-03-29 19:23:00,5.76278,5.76327,5.76225,5.76225,14000000.0
2005-03-29 19:24:00,5.76226,5.76325,5.76136,5.76245,19000000.0
2005-03-29 19:25:00,5.76257,5.76406,5.76257,5.76385,8000000.0
2005-03-29 19:26:00,5.76311,5.76349,5.76291,5.76307,7000000.0
2005-03-29 19:27:00,5.762,5.7624,5.76028,5.76028,20000000.0
2005-03-29 19:28:00,5.76135,5.76235,5.76046,5.76202,17000000.0
2005-03-29 19:29:00,5.76091,5.76224,5.76086,5.76224,10000000.0
2005-03-29 19:30:00,5.76084,5.76143,5.76043,5.76143,15000000.0
2005-03-29 19:31:00,5.76191,5.76253,5.76156,5.76156,11000000.0
2005-03-29 19:32:00,5.76174,5.76232,5.76161,5.76175,9000000.0
2005-03-29 19:33:00,5.76126,5.76157,5.76052,5.76054,14000000.0
2005-03-29 19:34:00,5.7602,5.76029,5.75923,5.75934,17000000.0
2005-03-29 19:35:00,5.75968,5.76113,5.75968,5.76078,8000000.0
2005-03-29 19:36:00,5.7607,5.76148,5.76042,5.76092,15000000.0
2005-03-29 19:37:00,5.76043,5.76154,5.76043,5.76148,8000000.0
2005-03-29 19:38:00,5.76135,5.76205,5.76068,5.7615,15000000.0
2005-03-29 19:39:00,5.76072,5.76161,5.76007,5.76061,17000000.0
2005-03-29 19:40:00,5.76173,5.7621,5.76121,5.76176,16000000.0
2005-03-29 19:41:00,5.76195,5.76206,5.76124,5.76195,11000000.0
2005-03-29 19:42:00,5.76189,5.76239,5.76109,5.7618,15000000.0
2005-03-29 19:43:00,5.76182,5.76235,5.76126,5.76189,14000000.0
2005-03-29 19:44:00,5.76119,5.76214,5.76043,5.76172,14000000.0
2005-03-29 19:45:00,5.76151,5.76234,5.76099,5.76194,15000000.0
2005-03-29 19:46:00,5.76218,5.76235,5.76096,5.76096,15000000.0
2005-03-29 19:47:00,5.76164,5.76299,5.76164,5.76234,16000000.0
2005-03-29 19:48:00,5.76262,5.76282,5.76225,5.76263,16000000.0
2005-03-29 19:49:00,5.76245,5.76245,5.76123,5.76168,8000000.0
2005-03-29 19:50:00,5.76183,5.76197,5.76108,5.76121,9000000.0
2005-03-29 19:51:00,5.76102,5.76202,5.76066,5.76162,19000000.0
2005-03-29 19:52:00,5.76171,5.76212,5.76131,5.7617,11000000.0
2005-03-29 19:53:00,5.76236,5.76308,5.76136,5.76188,14000000.0
2005-03-29 19:54:00,5.76273,5.76315,5.76233,5.76305,18000000.0
2005-03-29 19:55:00,5.7625,5.76333,5.7622,5.76323,13000000.0
2005-03-29 19:56:00,5.76314,5.76397,5.76256,5.76382,10000000.0
2005-03-29 19:57:00,5.76393,5.76485,5.76393,5.76485,16000000.0
2005-03-29 19:58:00,5.76476,5.76476,5.76303,5.7638,15000000.0
2005-03-29 19:59:00,5.76232,5.76359,5.76219,5.76348,14000000.0
2005-03-29 20:00:00,5.76182,5.76241,5.7614,5.7622,11000000.0
2005-03-29 20:01:00,5.76182,5.76215,5.76076,5.76115,24000000.0
2005-03-29 20:02:00,5.76087,5.76151,5.76051,5.76062,11000000.0
2005-03-29 20:03:00,5.76071,5.76092,5.75987,5.75995,11000000.0
2005-03-29 20:04:00,5.76156,5.76245,5.76084,5.76245,10000000.0
2005-03-29 20:05:00,5.76209,5.76209,5.76082,5.76113,17000000.0
2005-03-29 20:06:00,5.76115,5.76158,5.76059,5.76059,10000000.0
2005-03-29 20:07:00,5.76158,5.76179,5.76112,5.76155,14000000.0
2005-03-29 20:08:00,5.7617,5.762,5.7615,5.76166,13000000.0
2005-03-29 20:09:00,5.76092,5.76111,5.75941,5.75948,11000000.0
2005-03-29 20:10:00,5.75971,5.76131,5.75971,5.76072,11000000.0
2005-03-29 20:11:00,5.761,5.7613,5.76011,5.76057,9000000.0
2005-03-29 20:12:00,5.76092,5.76206,5.75904,5.76206,16000000.0
2005-03-29 20:13:00,5.7624,5.7624,5.76119,5.76214,11000000.0
2005-03-29 20:14:00,5.76255,5.76255,5.76095,5.76227,19000000.0
2005-03-29 20:15:00,5.76267,5.76267,5.76128,5.76128,13000000.0
2005-03-29 20:16:00,5.76214,5.76214,5.76045,5.76115,15000000.0
2005-03-29 20:17:00,5.76194,5.7621,5.76107,5.76151,8000000.0
2005-03-29 20:18:00,5.76277,5.76277,5.76184,5.76236,14000000.0
2005-03-29 20:19:00,5.76135,5.76187,5.76096,5.76159,14000000.0
2005-03-29 20:20:00,5.76146,5.76168,5.76103,5.76164,12000000.0
2005-03-29 20:21:00,5.76176,5.76179,5.7598,5.76046,9000000.0
2005-03-29 20:22:00,5.76096,5.76142,5.76086,5.76106,17000000.0
2005-03-29 20:23:00,5.76087,5.76149,5.7605,5.76057,11000000.0
2005-03-29 20:24:00,5.75989,5.76172,5.75989,5.76172,16000000.0
2005-03-29 20:25:00,5.76003,5.76027,5.75921,5.75928,11000000.0
2005-03-29 20:26:00,5.75991,5.7615,5.75991,5.76097,8000000.0
2005-03-29 20:27:00,5.76082,5.76109,5.75995,5.76044,13000000.0
2005-03-29 20:28:00,5.76069,5.76069,5.75905,5.76001,15000000.0
2005-03-29 20:29:00,5.75999,5.7604,5.75922,5.75935,16000000.0
2005-03-29 20:30:00,5.75974,5.75989,5.75912,5.75943,8000000.0
2005-03-29 20:31:00,5.75998,5.76039,5.75925,5.75987,18000000.0
2005-03-29 20:32:00,5.7606,5.76094,5.75989,5.75989,7000000.0
2005-03-29 20:33:00,5.76037,5.76106,5.76019,5.76045,13000000.0
2005-03-29 20:34:00,5.76061,5.76091,5.75939,5.76091,13000000.0
2005-03-29 20:35:00,5.76029,5.76099,5.75995,5.75995,9000000.0
2005-03-29 20:36:00,5.76021,5.76075,5.76,5.7602,17000000.0
2005-03-29 20:37:00,5.76057,5.76057,5.75922,5.75922,14000000.0
2005-03-29 20:38:00,5.76051,5.76101,5.75993,5.75998,16000000.0
2005-03-29 20:39:00,5.76014,5.76105,5.75942,5.75942,14000000.0
2005-03-29 20:40:00,5.76063,5.76135,5.76005,5.76014,17000000.0
2005-03-29 20:41:00,5.75962,5.76145,5.75962,5.76145,16000000.0
2005-03-29 20:42:00,5.76165,5.76194,5.76037,5.76188,22000000.0
2005-03-29 20:43:00,5.76142,5.76142,5.76016,5.76018,18000000.0
2005-03-29 20:44:00,5.75979,5.7603,5.75775,5.75784,16000000.0
2005-03-29 20:45:00,5.75678,5.75684,5.75584,5.75624,8000000.0
2005-03-29 20:46:00,5.7563,5.75669,5.75544,5.75622,19000000.0
2005-03-29 20:47:00,5.75623,5.75725,5.75595,5.75703,12000000.0
2005-03-29 20:48:00,5.75682,5.7572,5.75628,5.7572,9000000.0
2005-03-29 20:49:00,5.75677,5.75677,5.75545,5.7559,19000000.0
2005-03-29 20:50:00,5.75482,5.75557,5.75441,5.75463,15000000.0
2005-03-29 20:51:00,5.75458,5.755,5.75426,5.755,9000000.0
2005-03-29 20:52:00,5.75575,5.75575,5.75397,5.75564,11000000.0
2005-03-29 20:53:00,5.75463,5.75491,5.75361,5.75491,15000000.0
2005-03-29 20:54:00,5.75616,5.75672,5.75513,5.75582,12000000.0
2005-03-29 20:55:00,5.75517,5.75631,5.75403,5.75513,18000000.0
2005-03-29 20:56:00,5.75473,5.75522,5.75413,5.7542,12000000.0
2005-03-29 20:57:00,5.75432,5.75432,5.75304,5.75327,13000000.0
2005-03-29 20:58:00,5.75446,5.75475,5.75377,5.75469,11000000.0
2005-03-29 20:59:00,5.75475,5.75498,5.75416,5.75425,11000000.0
2005-03-29 21:00:00,5.75468,5.75474,5.75401,5.75458,17000000.0
2005-03-29 21:01:00,5.7547,5.75504,5.75405,5.75463,10000000.0
2005-03-29 21:02:00,5.75479,5.75508,5.7544,5.75487,8000000.0
2005-03-29 21:03:00,5.75519,5.75614,5.75475,5.75536,19000000.0
2005-03-29 21:04:00,5.7559,5.75612,5.75446,5.75506,18000000.0
2005-03-29 21:05:00,5.75384,5.75461,5.75384,5.75453,14000000.0
2005-03-29 21:06:00,5.75501,5.75546,5.75421,5.75427,12000000.0
2005-03-29 21:07:00,5.75395,5.75395,5.75315,5.75381,10000000.0
2005-03-29 21:08:00,5.75508,5.75508,5.7537,5.75384,14000000.0
2005-03-29 21:09:00,5.75374,5.75493,5.75337,5.75375,16000000.0
2005-03-29 21:10:00,5.75289,5.75355,5.75239,5.75344,15000000.0
2005-03-29 21:11:00,5.75339,5.75365,5.75262,5.75262,13000000.0
2005-03-29 21:12:00,5.75276,5.75334,5.75253,5.75334,10000000.0
2005-03-29 21:13:00,5.75307,5.75386,5.75252,5.75273,14000000.0
2005-03-29 21:14:00,5.75169,5.75298,5.75169,5.75244,10000000.0
2005-03-29 21:15:00,5.75155,5.75241,5.75129,5.75228,15000000.0
2005-03-29 21:16:00,5.75195,5.75232,5.75157,5.75192,11000000.0
2005-03-29 21:17:00,5.75154,5.75223,5.75108,5.75117,13000000.0
2005-03-29 21:18:00,5.7516,5.7529,5.7516,5.7529,17000000.0
2005-03-29 21:19:00,5.75201,5.75317,5.75201,5.75317,12000000.0
2005-03-29 21:20:00,5.75257,5.75257,5.75154,5.752,14000000.0
2005-03-29 21:21:00,5.75108,5.75212,5.75108,5.75212,11000000.0
2005-03-29 21:22:00,5.75234,5.75288,5.75185,5.75223,9000000.0
2005-03-29 21:23:00,5.75231,5.75264,5.75165,5.75165,7000000.0
2005-03-29 21:24:00,5.75171,5.75365,5.75147,5.75333,11000000.0
2005-03-29 21:25:00,5.75387,5.75448,5.75343,5.75418,7000000.0
2005-03-29 21:26:00,5.75419,5.75483,5.75385,5.75483,13000000.0
2005-03-29 21:27:00,5.75462,5.75517,5.75431,5.7544,11000000.0
2005-03-29 21:28:00,5.75447,5.75488,5.7541,5.75482,15000000.0
2005-03-29 21:29:00,5.75497,5.75599,5.75465,5.75542,12000000.0
2005-03-29 21:30:00,5.75473,5.75549,5.7546,5.7551,10000000.0
2005-03-29 21:31:00,5.75492,5.75577,5.75473,5.75532,10000000.0
2005-03-29 21:32:00,5.75453,5.75484,5.75345,5.75459,12000000.0
2005-03-29 21:33:00,5.75419,5.75419,5.75267,5.75287,19000000.0
2005-03-29 21:34:00,5.75381,5.75424,5.7535,5.75392,8000000.0
2005-03-29 21:35:00,5.75347,5.75504,5.75316,5.75504,20000000.0
2005-03-29 21:36:00,5.75409,5.75426,5.75297,5.75297,19000000.0
2005-03-29 21:37:00,5.75348,5.75516,5.75348,5.75516,19000000.0
2005-03-29 21:38:00,5.75512,5.75512,5.75359,5.75482,13000000.0
2005-03-29 21:39:00,5.75376,5.75444,5.75342,5.75432,17000000.0
2005-03-29 21:40:00,5.75425,5.75442,5.75376,5.75403,7000000.0
2005-03-29 21:41:00,5.75393,5.75448,5.75379,5.75405,11000000.0
2005-03-29 21:42:00,5.7533,5.75457,5.75297,5.75347,18000000.0
2005-03-29 21:43:00,5.75349,5.75409,5.75317,5.75408,13000000.0
2005-03-29 21:44:00,5.75396,5.75451,5.75351,5.75379,16000000.0
2005-03-29 21:45:00,5.75445,5.75458,5.75369,5.7544,11000000.0
2005-03-29 21:46:00,5.75449,5.7552,5.75391,5.75499,13000000.0
2005-03-29 21:47:00,5.75562,5.75619,5.75519,5.75619,13000000.0
2005-03-29 21:48:00,5.75519,5.75576,5.75468,5.75516,17000000.0
2005-03-29 21:49:00,5.75501,5.75615,5.75481,5.75615,8000000.0
2005-03-29 21:50:00,5.75628,5.75671,5.75628,5.75671,11000000.0
2005-03-29 21:51:00,5.75673,5.7568,5.75521,5.75589,13000000.0
2005-03-29 21:52:00,5.75653,5.75701,5.75512,5.75637,13000000.0
2005-03-29 21:53:00,5.75682,5.7573,5.75627,5.7573,14000000.0
2005-03-29 21:54:00,5.75736,5.75785,5.75702,5.75785,11000000.0
2005-03-29 21:55:00,5.75736,5.75748,5.75604,5.75604,17000000.0
2005-03-29 21:56:00,5.75612,5.75793,5.75612,5.75793,12000000.0
2005-03-29 21:57:00,5.75754,5.75754,5.75565,5.75565,16000000.0
2005-03-29 21:58:00,5.75553,5.75682,5.75553,5.75645,9000000.0
2005-03-29 21:59:00,5.75668,5.75738,5.75598,5.75738,18000000.0
2005-03-29 22:00:00,5.75791,5.75813,5.75768,5.75799,13000000.0
2005-03-29 22:01:00,5.75851,5.75923,5.75789,5.75923,11000000.0
2005-03-29 22:02:00,5.75934,5.7598,5.7587,5.75882,17000000.0
2005-03-29 22:03:00,5.75948,5.76018,5.75867,5.75968,23000000.0
2005-03-29 22:04:00,5.75861,5.7588,5.75753,5.75827,15000000.0
2005-03-29 22:05:00,5.75792,5.759,5.75705,5.75705,14000000.0
2005-03-29 22:06:00,5.75832,5.75877,5.75788,5.75805,15000000.0
2005-03-29 22:07:00,5.75874,5.759,5.75834,5.75894,9000000.0
2005-03-29 22:08:00,5.75928,5.76008,5.75831,5.75954,18000000.0
2005-03-29 22:09:00,5.75867,5.75868,5.75759,5.75868,11000000.0
2005-03-29 22:10:00,5.76003,5.76003,5.75917,5.75932,7000000.0
2005-03-29 22:11:00,5.75932,5.75949,5.75889,5.75924,8000000.0
2005-03-29 22:12:00,5.75885,5.7595,5.75789,5.75924,16000000.0
2005-03-29 22:13:00,5.76061,5.76061,5.75884,5.75963,24000000.0
2005-03-29 22:14:00,5.75963,5.75997,5.7592,5.75955,9000000.0
2005-03-29 22:15:00,5.75998,5.75998,5.75903,5.7593,10000000.0
2005-03-29 22:16:00,5.75941,5.7604,5.75864,5.75942,13000000.0
2005-03-29 22:17:00,5.76013,5.76072,5.75915,5.75978,20000000.0
2005-03-29 22:18:00,5.7603,5.76041,5.75947,5.76041,11000000.0
2005-03-29 22:19:00,5.75983,5.76071,5.75922,5.75939,15000000.0
2005-03-29 22:20:00,5.75995,5.76056,5.75933,5.75933,16000000.0
2005-03-29 22:21:00,5.75969,5.75969,5.75806,5.75848,12000000.0
2005-03-29 22:22:00,5.75868,5.75907,5.75812,5.75812,14000000.0
2005-03-29 22:23:00,5.75834,5.75834,5.75729,5.75787,11000000.0
2005-03-29 22:24:00,5.75801,5.75827,5.75754,5.75754,16000000.0
2005-03-29 22:25:00,5.75844,5.75905,5.758,5.758,14000000.0
2005-03-29 22:26:00,5.75814,5.7593,5.75814,5.75869,10000000.0
2005-03-29 22:27:00,5.7585,5.75937,5.75744,5.75937,14000000.0
2005-03-29 22:28:00,5.7598,5.76003,5.75964,5.75964,12000000.0
2005-03-29 22:29:00,5.75831,5.75876,5.75799,5.75818,13000000.0
2005-03-29 22:30:00,5.75796,5.75906,5.75791,5.75906,8000000.0
2005-03-29 22:31:00,5.75831,5.75905,5.75831,5.75905,11000000.0
2005-03-29 22:32:00,5.75842,5.7586,5.75781,5.75857,20000000.0
2005-03-29 22:33:00,5.7586,5.75927,5.75841,5.75927,11000000.0
2005-03-29 22:34:00,5.75862,5.75978,5.75862,5.75912,10000000.0
2005-03-29 22:35:00,5.75873,5.76012,5.75814,5.76012,13000000.0
2005-03-29 22:36:00,5.75923,5.75975,5.75897,5.75929,9000000.0
2005-03-29 22:37:00,5.75892,5.75951,5.75864,5.75923,13000000.0
2005-03-29 22:38:00,5.75948,5.75968,5.7592,5.75959,9000000.0
2005-03-29 22:39:00,5.75944,5.75989,5.75919,5.7596,12000000.0
2005-03-29 22:40:00,5.76087,5.76107,5.76011,5.76097,9000000.0
2005-03-29 22:41:00,5.76021,5.76024,5.75922,5.75989,14000000.0
2005-03-29 22:42:00,5.75974,5.76011,5.75938,5.75938,13000000.0
2005-03-29 22:43:00,5.75938,5.75954,5.75848,5.75948,12000000.0
2005-03-29 22:44:00,5.75957,5.76006,5.75881,5.7598,15000000.0
2005-03-29 22:45:00,5.75896,5.76018,5.75812,5.76018,13000000.0
2005-03-29 22:46:00,5.75938,5.75944,5.75813,5.75872,14000000.0
2005-03-29 22:47:00,5.75817,5.75932,5.75766,5.75897,15000000.0
2005-03-29 22:48:00,5.75791,5.75897,5.75791,5.75894,13000000.0
2005-03-29 22:49:00,5.75924,5.75948,5.75883,5.75923,13000000.0
2005-03-29 22:50:00,5.75888,5.7594,5.75856,5.75902,15000000.0
2005-03-29 22:51:00,5.76067,5.76072,5.76048,5.7606,14000000.0
2005-03-29 22:52:00,5.76043,5.76043,5.75918,5.75918,9000000.0
2005-03-29 22:53:00,5.76039,5.76039,5.75917,5.75927,15000000.0
2005-03-29 22:54:00,5.75819,5.7595,5.75814,5.75855,17000000.0
2005-03-29 22:55:00,5.75922,5.75922,5.7579,5.75856,16000000.0
2005-03-29 22:56:00,5.75924,5.75967,5.75862,5.75903,13000000.0
2005-03-29 22:57:00,5.75996,5.76005,5.75953,5.75975,8000000.0
2005-03-29 22:58:00,5.7595,5.7595,5.75845,5.75845,8000000.0
2005-03-29 22:59:00,5.75969,5.76056,5.75954,5.75954,19000000.0
2005-03-29 23:00:00,5.75911,5.75926,5.75845,5.75888,10000000.0
2005-03-29 23:01:00,5.75937,5.75969,5.7582,5.75887,7000000.0
2005-03-29 23:02:00,5.75914,5.75914,5.75811,5.75868,15000000.0
2005-03-29 23:03:00,5.7592,5.75999,5.75855,5.7592,17000000.0
2005-03-29 23:04:00,5.75898,5.75932,5.75711,5.75858,19000000.0
2005-03-29 23:05:00,5.75944,5.75944,5.75811,5.75848,9000000.0
2005-03-29 23:06:00,5.7583,5.75856,5.75777,5.75814,12000000.0
2005-03-29 23:07:00,5.75852,5.75888,5.75737,5.75787,14000000.0
2005-03-29 23:08:00,5.75807,5.75862,5.75718,5.75829,16000000.0
2005-03-29 23:09:00,5.75702,5.75789,5.75681,5.75755,9000000.0
2005-03-29 23:10:00,5.75802,5.75804,5.75739,5.75795,12000000.0
2005-03-29 23:11:00,5.75762,5.75828,5.75691,5.75828,14000000.0
2005-03-29 23:12:00,5.75792,5.75858,5.75781,5.75833,7000000.0
2005-03-29 23:13:00,5.75838,5.75842,5.75724,5.75724,14000000.0
2005-03-29 23:14:00,5.7565,5.7583,5.7565,5.75818,19000000.0
2005-03-29 23:15:00,5.75769,5.75785,5.75686,5.75758,13000000.0
2005-03-29 23:16:00,5.75779,5.75847,5.75767,5.75797,15000000.0
2005-03-29 23:17:00,5.75779,5.75805,5.75738,5.7578,11000000.0
2005-03-29 23:18:00,5.75805,5.75875,5.75803,5.75839,12000000.0
2005-03-29 23:19:00,5.75839,5.75959,5.75797,5.75959,14000000.0
2005-03-29 23:20:00,5.75948,5.75948,5.75772,5.75836,19000000.0
2005-03-29 23:21:00,5.75833,5.75944,5.75833,5.75944,7000000.0
2005-03-29 23:22:00,5.75845,5.7585,5.75728,5.75728,15000000.0
2005-03-29 23:23:00,5.75773,5.75936,5.75773,5.75838,11000000.0
2005-03-29 23:24:00,5.75783,5.75833,5.75736,5.75736,14000000.0
2005-03-29 23:25:00,5.75779,5.75871,5.75775,5.7587,11000000.0
2005-03-29 23:26:00,5.75826,5.7586,5.7575,5.75769,14000000.0
2005-03-29 23:27:00,5.75772,5.75865,5.75752,5.75752,11000000.0
2005-03-29 23:28:00,5.75744,5.75816,5.7566,5.7566,12000000.0
2005-03-29 23:29:00,5.75742,5.75753,5.75642,5.75753,16000000.0
2005-03-29 23:30:00,5.75769,5.75769,5.75581,5.75675,20000000.0
2005-03-29 23:31:00,5.7561,5.75666,5.75547,5.75548,11000000.0
2005-03-29 23:32:00,5.75611,5.75677,5.75557,5.75557,16000000.0
2005-03-29 23:33:00,5.75594,5.75631,5.75536,5.75549,12000000.0
2005-03-29 23:34:00,5.75513,5.75641,5.75484,5.75484,13000000.0
2005-03-29 23:35:00,5.75572,5.75589,5.75524,5.75534,9000000.0
2005-03-29 23:36:00,5.75591,5.75633,5.75572,5.75633,9000000.0
2005-03-29 23:37:00,5.75606,5.75616,5.75504,5.75565,14000000.0
2005-03-29 23:38:00,5.75565,5.75598,5.75508,5.75508,13000000.0
2005-03-29 23:39:00,5.75551,5.75579,5.75468,5.75549,17000000.0
2005-03-29 23:40:00,5.7553,5.75534,5.75439,5.75452,12000000.0
2005-03-29 23:41:00,5.75489,5.75489,5.75352,5.75352,17000000.0
2005-03-29 23:42:00,5.75467,5.75567,5.75442,5.7548,22000000.0
2005-03-29 23:43:00,5.75537,5.75548,5.75405,5.75502,15000000.0
2005-03-29 23:44:00,5.75526,5.75609,5.755,5.755,14000000.0
2005-03-29 23:45:00,5.75479,5.75549,5.75439,5.75487,20000000.0
2005-03-29 23:46:00,5.75547,5.75562,5.75463,5.75474,14000000.0
2005-03-29 23:47:00,5.75541,5.75546,5.75485,5.75485,10000000.0
2005-03-29 23:48:00,5.75563,5.7559,5.75508,5.75553,18000000.0
2005-03-29 23:49:00,5.75542,5.7566,5.75542,5.7566,14000000.0
2005-03-29 23:50:00,5.75697,5.75703,5.75546,5.75559,13000000.0
2005-03-29 23:51:00,5.75708,5.7578,5.75708,5.7577,8000000.0
2005-03-29 23:52:00,5.75651,5.75669,5.75577,5.75652,16000000.0
2005-03-29 23:53:00,5.7564,5.75695,5.75623,5.75638,18000000.0
2005-03-29 23:54:00,5.75616,5.75674,5.75547,5.75626,12000000.0
2005-03-29 23:55:00,5.75583,5.75655,5.75562,5.75568,19000000.0
2005-03-29 23:56:00,5.75714,5.75785,5.75622,5.7575,14000000.0
2005-03-29 23:57:00,5.75761,5.75769,5.75629,5.75769,16000000.0
2005-03-29 23:58:00,5.75723,5.75788,5.75658,5.75658,13000000.0
2005-03-29 23:59:00,5.75667,5.75836,5.75667,5.75813,14000000.0
2005-03-30 00:00:00,5.75789,5.75853,5.75605,5.75608,17000000.0
2005-03-30 00:01:00,5.75577,5.75672,5.75544,5.75585,12000000.0
2005-03-30 00:02:00,5.75608,5.75608,5.75414,5.75535,15000000.0
2005-03-30 00:03:00,5.75458,5.75474,5.75385,5.75455,14000000.0
2005-03-30 00:04:00,5.75393,5.75434,5.75255,5.75293,12000000.0
2005-03-30 00:05:00,5.7527,5.75339,5.75247,5.75255,12000000.0
2005-03-30 00:06:00,5.75222,5.75287,5.7508,5.75136,12000000.0
2005-03-30 00:07:00,5.7512,5.75184,5.7512,5.75176,11000000.0
2005-03-30 00:08:00,5.75224,5.75255,5.75153,5.75153,15000000.0
2005-03-30 00:09:00,5.75152,5.75302,5.75152,5.75277,12000000.0
2005-03-30 00:10:00,5.75162,5.75288,5.75162,5.7523,19000000.0
2005-03-30 00:11:00,5.75216,5.7524,5.75137,5.75137,8000000.0
2005-03-30 00:12:00,5.75196,5.75198,5.75079,5.75151,9000000.0
2005-03-30 00:13:00,5.75112,5.7519,5.75019,5.75128,13000000.0
2005-03-30 00:14:00,5.75161,5.75228,5.75097,5.75106,14000000.0
2005-03-30 00:15:00,5.75193,5.75207,5.75137,5.75207,12000000.0
2005-03-30 00:16:00,5.75175,5.75213,5.75121,5.75121,12000000.0
2005-03-30 00:17:00,5.75125,5.75295,5.75125,5.7525,10000000.0
2005-03-30 00:18:00,5.75328,5.7534,5.75313,5.75315,19000000.0
2005-03-30 00:19:00,5.75306,5.7531,5.75138,5.75138,12000000.0
2005-03-30 00:20:00,5.75112,5.75147,5.75066,5.75073,11000000.0
2005-03-30 00:21:00,5.75157,5.75161,5.75049,5.75108,14000000.0
2005-03-30 00:22:00,5.75083,5.75226,5.75011,5.75226,13000000.0
2005-03-30 00:23:00,5.75221,5.75221,5.75062,5.75173,13000000.0
2005-03-30 00:24:00,5.75095,5.75095,5.7501,5.75039,9000000.0
2005-03-30 00:25:00,5.7504,5.75145,5.7504,5.75074,13000000.0
2005-03-30 00:26:00,5.75082,5.75126,5.74961,5.75,14000000.0
2005-03-30 00:27:00,5.75024,5.75097,5.74977,5.74989,15000000.0
2005-03-30 00:28:00,5.74975,5.75071,5.74975,5.75014,7000000.0
2005-03-30 00:29:00,5.7496,5.75095,5.7496,5.75045,17000000.0
2005-03-30 00:30:00,5.7496,5.75097,5.74949,5.75059,9000000.0
2005-03-30 00:31:00,5.75071,5.75173,5.75023,5.75097,13000000.0
2005-03-30 00:32:00,5.75091,5.75094,5.75023,5.75023,8000000.0
2005-03-30 00:33:00,5.751,5.751,5.74961,5.75052,19000000.0
2005-03-30 00:34:00,5.75086,5.75086,5.7495,5.7505,15000000.0
2005-03-30 00:35:00,5.75073,5.75073,5.74915,5.74991,12000000.0
2005-03-30 00:36:00,5.75028,5.75081,5.74979,5.7506,15000000.0
2005-03-30 00:37:00,5.75046,5.75046,5.74962,5.74991,15000000.0
2005-03-30 00:38:00,5.74938,5.75052,5.74938,5.75007,18000000.0
2005-03-30 00:39:00,5.74985,5.75015,5.74951,5.75006,20000000.0
2005-03-30 00:40:00,5.74962,5.75107,5.7496,5.74961,10000000.0
2005-03-30 00:41:00,5.74978,5.75158,5.74978,5.75152,9000000.0
2005-03-30 00:42:00,5.75083,5.75115,5.75001,5.75085,16000000.0
2005-03-30 00:43:00,5.75159,5.75159,5.75058,5.75149,16000000.0
2005-03-30 00:44:00,5.75174,5.75241,5.7513,5.7513,10000000.0
2005-03-30 00:45:00,5.75094,5.75094,5.74991,5.74995,16000000.0
2005-03-30 00:46:00,5.75054,5.75072,5.75011,5.75054,12000000.0
2005-03-30 00:47:00,5.75036,5.75055,5.74916,5.75055,8000000.0
2005-03-30 00:48:00,5.75049,5.75049,5.74963,5.7498,16000000.0
2005-03-30 00:49:00,5.74985,5.75017,5.74973,5.74975,11000000.0
2005-03-30 00:50:00,5.74957,5.7504,5.74951,5.74978,9000000.0
2005-03-30 00:51:00,5.7513,5.75153,5.75086,5.75137,9000000.0
2005-03-30 00:52:00,5.75098,5.75196,5.7505,5.75157,18000000.0
2005-03-30 00:53:00,5.75058,5.75291,5.75057,5.75291,12000000.0
2005-03-30 00:54:00,5.7522,5.75291,5.75097,5.75097,12000000.0
2005-03-30 00:55:00,5.75202,5.75202,5.75081,5.75081,11000000.0
2005-03-30 00:56:00,5.75151,5.75211,5.75151,5.75211,14000000.0
2005-03-30 00:57:00,5.75202,5.75202,5.75132,5.75143,15000000.0
2005-03-30 00:58:00,5.75215,5.75322,5.75215,5.75312,9000000.0
2005-03-30 00:59:00,5.75328,5.75328,5.75105,5.75105,17000000.0
2005-03-30 01:00:00,5.75213,5.75213,5.75074,5.75074,12000000.0
2005-03-30 01:01:00,5.75095,5.75205,5.75072,5.75167,15000000.0
2005-03-30 01:02:00,5.75182,5.75256,5.75165,5.75249,10000000.0
2005-03-30 01:03:00,5.75259,5.7528,5.75195,5.75214,13000000.0
2005-03-30 01:04:00,5.75267,5.75283,5.75168,5.75168,13000000.0
2005-03-30 01:05:00,5.75178,5.75319,5.75178,5.75319,13000000.0
2005-03-30 01:06:00,5.75356,5.75357,5.75284,5.75294,12000000.0
2005-03-30 01:07:00,5.75289,5.75299,5.75241,5.75247,13000000.0
2005-03-30 01:08:00,5.75275,5.7536,5.75244,5.7536,15000000.0
2005-03-30 01:09:00,5.75239,5.75275,5.7517,5.75216,17000000.0
2005-03-30 01:10:00,5.75179,5.7531,5.75179,5.7531,10000000.0
2005-03-30 01:11:00,5.75276,5.75286,5.75215,5.75231,11000000.0
2005-03-30 01:12:00,5.75226,5.75226,5.7516,5.7516,10000000.0
2005-03-30 01:13:00,5.75298,5.75314,5.75234,5.75262,11000000.0
2005-03-30 01:14:00,5.75306,5.75306,5.75222,5.75227,13000000.0
2005-03-30 01:15:00,5.75388,5.75428,5.75331,5.75332,9000000.0
2005-03-30 01:16:00,5.75403,5.75403,5.75308,5.75308,12000000.0
2005-03-30 01:17:00,5.75465,5.75506,5.75342,5.75424,11000000.0
2005-03-30 01:18:00,5.7547,5.7547,5.75346,5.75411,12000000.0
2005-03-30 01:19:00,5.755,5.7555,5.75444,5.75444,19000000.0
2005-03-30 01:20:00,5.7553,5.75615,5.7553,5.75615,11000000.0
2005-03-30 01:21:00,5.75546,5.75587,5.75399,5.75564,12000000.0
2005-03-30 01:22:00,5.75449,5.75598,5.75445,5.75584,9000000.0
2005-03-30 01:23:00,5.75644,5.75659,5.75521,5.75587,13000000.0
2005-03-30 01:24:00,5.75607,5.75607,5.75414,5.75508,14000000.0
2005-03-30 01:25:00,5.756,5.75623,5.75551,5.75609,11000000.0
2005-03-30 01:26:00,5.75626,5.75656,5.75488,5.75488,10000000.0
2005-03-30 01:27:00,5.75565,5.75586,5.75459,5.75459,17000000.0
2005-03-30 01:28:00,5.75528,5.75533,5.75427,5.75427,13000000.0
2005-03-30 01:29:00,5.7555,5.756,5.7539,5.756,19000000.0
2005-03-30 01:30:00,5.75425,5.75438,5.75349,5.75414,15000000.0
2005-03-30 01:31:00,5.75355,5.75435,5.75319,5.75322,15000000.0
2005-03-30 01:32:00,5.75285,5.75298,5.75178,5.75246,12000000.0
2005-03-30 01:33:00,5.75126,5.75218,5.75097,5.75165,8000000.0
2005-03-30 01:34:00,5.75158,5.75245,5.75158,5.75175,18000000.0
2005-03-30 01:35:00,5.75112,5.75171,5.75088,5.75145,12000000.0
2005-03-30 01:36:00,5.75169,5.75227,5.75164,5.75221,16000000.0
2005-03-30 01:37:00,5.75212,5.75285,5.75175,5.75192,15000000.0
2005-03-30 01:38:00,5.75184,5.75268,5.75184,5.75262,18000000.0
2005-03-30 01:39:00,5.75258,5.75263,5.75171,5.75171,10000000.0
2005-03-30 01:40:00,5.75148,5.75284,5.7514,5.75276,11000000.0
2005-03-30 01:41:00,5.75292,5.75292,5.75146,5.75146,16000000.0
2005-03-30 01:42:00,5.75236,5.75371,5.75194,5.75371,14000000.0
2005-03-30 01:43:00,5.75291,5.75373,5.75244,5.75373,16000000.0
2005-03-30 01:44:00,5.75317,5.75384,5.75303,5.75384,15000000.0
2005-03-30 01:45:00,5.75435,5.75494,5.75435,5.75494,16000000.0
2005-03-30 01:46:00,5.75417,5.75417,5.75227,5.75227,9000000.0
2005-03-30 01:47:00,5.7535,5.75351,5.75207,5.75207,17000000.0
2005-03-30 01:48:00,5.75219,5.75345,5.75219,5.75309,16000000.0
2005-03-30 01:49:00,5.75353,5.75353,5.75207,5.75237,10000000.0
2005-03-30 01:50:00,5.7526,5.75517,5.7526,5.7544,11000000.0
2005-03-30 01:51:00,5.75532,5.75749,5.75491,5.75703,12000000.0
2005-03-30 01:52:00,5.75804,5.75806,5.75669,5.75669,12000000.0
2005-03-30 01:53:00,5.75686,5.757,5.75468,5.75473,18000000.0
2005-03-30 01:54:00,5.75336,5.7535,5.75203,5.75265,14000000.0
2005-03-30 01:55:00,5.75252,5.75282,5.7515,5.752,18000000.0
2005-03-30 01:56:00,5.75063,5.75139,5.75028,5.75039,8000000.0
2005-03-30 01:57:00,5.75028,5.75211,5.74953,5.75211,13000000.0
2005-03-30 01:58:00,5.75265,5.75265,5.75203,5.75203,11000000.0
2005-03-30 01:59:00,5.75038,5.75064,5.75035,5.75044,11000000.0
2005-03-30 02:00:00,5.75184,5.75247,5.75111,5.75247,16000000.0
2005-03-30 02:01:00,5.75268,5.75336,5.75207,5.75225,21000000.0
2005-03-30 02:02:00,5.75287,5.75305,5.75231,5.75305,10000000.0
2005-03-30 02:03:00,5.75318,5.75318,5.75139,5.75139,8000000.0
2005-03-30 02:04:00,5.75079,5.75408,5.75079,5.75408,14000000.0
2005-03-30 02:05:00,5.75421,5.75457,5.75337,5.75383,14000000.0
2005-03-30 02:06:00,5.75377,5.75522,5.75297,5.75322,15000000.0
2005-03-30 02:07:00,5.75411,5.75481,5.75385,5.75385,10000000.0
2005-03-30 02:08:00,5.75283,5.75375,5.75206,5.75206,16000000.0
2005-03-30 02:09:00,5.75337,5.75344,5.75262,5.75285,18000000.0
2005-03-30 02:10:00,5.7536,5.75417,5.75295,5.75317,16000000.0
2005-03-30 02:11:00,5.75311,5.75315,5.7519,5.75278,14000000.0
2005-03-30 02:12:00,5.75243,5.75282,5.75228,5.75248,10000000.0
2005-03-30 02:13:00,5.75236,5.75284,5.7515,5.7519,15000000.0
2005-03-30 02:14:00,5.75267,5.75267,5.7518,5.75222,19000000.0
2005-03-30 02:15:00,5.75248,5.75323,5.75192,5.75197,12000000.0
2005-03-30 02:16:00,5.7526,5.7526,5.75146,5.7519,18000000.0
2005-03-30 02:17:00,5.75361,5.75361,5.75244,5.75246,14000000.0
2005-03-30 02:18:00,5.75208,5.75233,5.7514,5.75208,12000000.0
2005-03-30 02:19:00,5.75187,5.75213,5.75114,5.75213,14000000.0
2005-03-30 02:20:00,5.75367,5.75367,5.75273,5.75273,13000000.0
2005-03-30 02:21:00,5.7521,5.75287,5.75114,5.75114,15000000.0
2005-03-30 02:22:00,5.75242,5.75251,5.75196,5.75196,13000000.0
2005-03-30 02:23:00,5.7527,5.75285,5.75197,5.75216,16000000.0
2005-03-30 02:24:00,5.75214,5.75447,5.75214,5.75402,17000000.0
2005-03-30 02:25:00,5.75368,5.75536,5.75361,5.75536,10000000.0
2005-03-30 02:26:00,5.75592,5.75608,5.75534,5.75568,13000000.0
2005-03-30 02:27:00,5.7564,5.75672,5.75562,5.7558,7000000.0
2005-03-30 02:28:00,5.75547,5.75631,5.75543,5.75631,9000000.0
2005-03-30 02:29:00,5.75704,5.75719,5.75606,5.75704,20000000.0
2005-03-30 02:30:00,5.75649,5.75831,5.75649,5.75831,11000000.0
2005-03-30 02:31:00,5.75798,5.75907,5.75783,5.7587,9000000.0
2005-03-30 02:32:00,5.7582,5.75904,5.7582,5.75848,13000000.0
2005-03-30 02:33:00,5.75785,5.75848,5.75715,5.75715,14000000.0
2005-03-30 02:34:00,5.75843,5.75843,5.75716,5.75772,17000000.0
2005-03-30 02:35:00,5.75717,5.7574,5.75683,5.75683,15000000.0
2005-03-30 02:36:00,5.75681,5.75771,5.75597,5.75771,14000000.0
2005-03-30 02:37:00,5.75782,5.7582,5.75702,5.75752,13000000.0
2005-03-30 02:38:00,5.75784,5.75786,5.75712,5.75734,14000000.0
2005-03-30 02:39:00,5.75681,5.75732,5.75541,5.75559,15000000.0
2005-03-30 02:40:00,5.7555,5.75582,5.75459,5.75569,12000000.0
2005-03-30 02:41:00,5.75538,5.75666,5.75538,5.75543,13000000.0
2005-03-30 02:42:00,5.75547,5.75556,5.75468,5.75514,16000000.0
2005-03-30 02:43:00,5.75491,5.75604,5.75491,5.75529,18000000.0
2005-03-30 02:44:00,5.75554,5.75554,5.75376,5.75458,10000000.0
2005-03-30 02:45:00,5.75412,5.75445,5.75366,5.75403,14000000.0
2005-03-30 02:46:00,5.75404,5.75581,5.75337,5.75559,18000000.0
2005-03-30 02:47:00,5.75425,5.75598,5.75425,5.75531,17000000.0
2005-03-30 02:48:00,5.75453,5.75483,5.75381,5.75381,7000000.0
2005-03-30 02:49:00,5.75445,5.75479,5.75382,5.75456,13000000.0
2005-03-30 02:50:00,5.75478,5.75625,5.75478,5.75587,14000000.0
2005-03-30 02:51:00,5.75592,5.75656,5.75585,5.75609,15000000.0
2005-03-30 02:52:00,5.756,5.75637,5.75574,5.75574,15000000.0
2005-03-30 02:53:00,5.75561,5.75577,5.7548,5.75497,9000000.0
2005-03-30 02:54:00,5.75471,5.75478,5.75265,5.75272,13000000.0
2005-03-30 02:55:00,5.75234,5.75342,5.75229,5.75342,11000000.0
2005-03-30 02:56:00,5.7539,5.75555,5.7539,5.75502,18000000.0
2005-03-30 02:57:00,5.7554,5.7554,5.75398,5.75398,13000000.0
2005-03-30 02:58:00,5.75443,5.75491,5.75384,5.75446,9000000.0
2005-03-30 02:59:00,5.75424,5.75457,5.75336,5.75336,14000000.0
2005-03-30 03:00:00,5.75369,5.75453,5.75369,5.75416,11000000.0
2005-03-30 03:01:00,5.75493,5.75514,5.75437,5.75488,11000000.0
2005-03-30 03:02:00,5.75528,5.75682,5.75524,5.75587,11000000.0
2005-03-30 03:03:00,5.7559,5.75651,5.75514,5.75609,23000000.0
2005-03-30 03:04:00,5.75556,5.75607,5.75529,5.75597,11000000.0
2005-03-30 03:05:00,5.75554,5.75584,5.75518,5.75584,17000000.0
2005-03-30 03:06:00,5.75634,5.75685,5.75562,5.75685,9000000.0
2005-03-30 03:07:00,5.75571,5.75612,5.75525,5.75525,15000000.0
2005-03-30 03:08:00,5.75532,5.75663,5.75528,5.75663,12000000.0
2005-03-30 03:09:00,5.75692,5.75719,5.7569,5.75719,15000000.0
2005-03-30 03:10:00,5.75685,5.75685,5.75515,5.75574,19000000.0
2005-03-30 03:11:00,5.75559,5.75587,5.75519,5.75556,15000000.0
2005-03-30 03:12:00,5.75543,5.75623,5.75522,5.75596,18000000.0
2005-03-30 03:13:00,5.75577,5.75577,5.75466,5.75557,18000000.0
2005-03-30 03:14:00,5.75542,5.75568,5.75435,5.75439,10000000.0
2005-03-30 03:15:00,5.75388,5.75425,5.75318,5.75334,7000000.0
2005-03-30 03:16:00,5.75401,5.75401,5.75239,5.75283,8000000.0
2005-03-30 03:17:00,5.75367,5.75371,5.7523,5.75278,10000000.0
2005-03-30 03:18:00,5.75216,5.75306,5.75147,5.75147,15000000.0
2005-03-30 03:19:00,5.7529,5.7536,5.75285,5.7536,10000000.0
2005-03-30 03:20:00,5.75287,5.75287,5.75197,5.7522,16000000.0
2005-03-30 03:21:00,5.75237,5.75266,5.75141,5.75141,11000000.0
2005-03-30 03:22:00,5.75156,5.75275,5.75156,5.75247,10000000.0
2005-03-30 03:23:00,5.75365,5.75396,5.75145,5.75145,12000000.0
2005-03-30 03:24:00,5.75243,5.75375,5.75218,5.7537,13000000.0
2005-03-30 03:25:00,5.75413,5.75413,5.75388,5.75406,11000000.0
2005-03-30 03:26:00,5.7537,5.7537,5.75258,5.75293,13000000.0
2005-03-30 03:27:00,5.75292,5.75401,5.75292,5.75401,14000000.0
2005-03-30 03:28:00,5.75342,5.75374,5.75271,5.753,18000000.0
2005-03-30 03:29:00,5.75198,5.75292,5.75143,5.75292,15000000.0
2005-03-30 03:30:00,5.75166,5.75279,5.7515,5.75238,10000000.0
2005-03-30 03:31:00,5.75195,5.75195,5.75111,5.75142,13000000.0
2005-03-30 03:32:00,5.75123,5.75158,5.751,5.75114,16000000.0
2005-03-30 03:33:00,5.75009,5.7514,5.75009,5.75045,13000000.0
2005-03-30 03:34:00,5.7506,5.75178,5.75038,5.75038,16000000.0
2005-03-30 03:35:00,5.75174,5.75199,5.75112,5.75112,10000000.0
2005-03-30 03:36:00,5.75038,5.75221,5.75038,5.75221,11000000.0
2005-03-30 03:37:00,5.75248,5.75251,5.75123,5.75197,13000000.0
2005-03-30 03:38:00,5.75096,5.75177,5.75065,5.7516,13000000.0
2005-03-30 03:39:00,5.75145,5.75175,5.7509,5.7509,13000000.0
2005-03-30 03:40:00,5.75031,5.75139,5.75031,5.75035,12000000.0
2005-03-30 03:41:00,5.75142,5.75258,5.75137,5.75258,16000000.0
2005-03-30 03:42:00,5.75247,5.75251,5.75133,5.75133,21000000.0
2005-03-30 03:43:00,5.7519,5.753,5.75057,5.753,18000000.0
2005-03-30 03:44:00,5.7518,5.75205,5.75127,5.75205,15000000.0
2005-03-30 03:45:00,5.75076,5.75178,5.75076,5.75152,9000000.0
2005-03-30 03:46:00,5.75069,5.75139,5.75059,5.75139,8000000.0
2005-03-30 03:47:00,5.75116,5.75118,5.74986,5.74986,11000000.0
2005-03-30 03:48:00,5.75087,5.75087,5.7495,5.75053,9000000.0
2005-03-30 03:49:00,5.75028,5.75067,5.74951,5.75067,16000000.0
2005-03-30 03:50:00,5.7511,5.75204,5.7511,5.75204,19000000.0
2005-03-30 03:51:00,5.75185,5.75185,5.75069,5.75069,9000000.0
2005-03-30 03:52:00,5.75049,5.75181,5.75049,5.75181,19000000.0
2005-03-30 03:53:00,5.75239,5.75248,5.75122,5.75122,10000000.0
2005-03-30 03:54:00,5.75189,5.75232,5.75157,5.75226,17000000.0
2005-03-30 03:55:00,5.75194,5.75228,5.7515,5.75159,16000000.0
2005-03-30 03:56:00,5.75179,5.75247,5.75162,5.75173,7000000.0
2005-03-30 03:57:00,5.75158,5.75228,5.75123,5.75123,11000000.0
2005-03-30 03:58:00,5.75079,5.75192,5.75079,5.75175,12000000.0
2005-03-30 03:59:00,5.75187,5.75187,5.7507,5.75079,17000000.0
2005-03-30 04:00:00,5.75142,5.75158,5.75063,5.75139,12000000.0
2005-03-30 04:01:00,5.75042,5.75234,5.75042,5.75234,16000000.0
2005-03-30 04:02:00,5.75245,5.75245,5.75113,5.75113,14000000.0
2005-03-30 04:03:00,5.75011,5.75116,5.75005,5.75051,12000000.0
2005-03-30 04:04:00,5.74998,5.75231,5.74998,5.75231,16000000.0
2005-03-30 04:05:00,5.7515,5.7515,5.75066,5.75123,13000000.0
2005-03-30 04:06:00,5.75082,5.7513,5.75074,5.75074,16000000.0
2005-03-30 04:07:00,5.75084,5.75165,5.75059,5.7512,13000000.0
2005-03-30 04:08:00,5.75129,5.75141,5.75055,5.75137,14000000.0
2005-03-30 04:09:00,5.75114,5.7517,5.751,5.75123,10000000.0
2005-03-30 04:10:00,5.75098,5.75228,5.75098,5.75227,12000000.0
2005-03-30 04:11:00,5.75289,5.75329,5.75252,5.75304,14000000.0
2005-03-30 04:12:00,5.75312,5.75337,5.75308,5.75312,19000000.0
2005-03-30 04:13:00,5.7527,5.75312,5.75181,5.75181,20000000.0
2005-03-30 04:14:00,5.75179,5.75179,5.75012,5.75012,12000000.0
2005-03-30 04:15:00,5.75117,5.7525,5.75117,5.75244,8000000.0
2005-03-30 04:16:00,5.75156,5.7519,5.75119,5.75119,13000000.0
2005-03-30 04:17:00,5.75017,5.75172,5.75006,5.75006,15000000.0
2005-03-30 04:18:00,5.75013,5.75031,5.7475,5.7475,9000000.0
2005-03-30 04:19:00,5.74722,5.74801,5.74676,5.74676,12000000.0
2005-03-30 04:20:00,5.74757,5.74791,5.74719,5.74719,9000000.0
2005-03-30 04:21:00,5.74789,5.74797,5.74745,5.74797,17000000.0
2005-03-30 04:22:00,5.74716,5.74822,5.74716,5.74814,14000000.0
2005-03-30 04:23:00,5.74872,5.74921,5.74804,5.74804,10000000.0
2005-03-30 04:24:00,5.74786,5.74868,5.74701,5.74779,12000000.0
2005-03-30 04:25:00,5.749,5.74908,5.74797,5.749,10000000.0
2005-03-30 04:26:00,5.74878,5.74957,5.74813,5.74955,7000000.0
2005-03-30 04:27:00,5.74787,5.74954,5.74787,5.74855,15000000.0
2005-03-30 04:28:00,5.74833,5.74929,5.74833,5.74916,7000000.0
2005-03-30 04:29:00,5.74953,5.74997,5.74876,5.74971,14000000.0
2005-03-30 04:30:00,5.74861,5.74952,5.74833,5.74952,11000000.0
2005-03-30 04:31:00,5.74926,5.74962,5.74865,5.74894,15000000.0
2005-03-30 04:32:00,5.75025,5.75025,5.74859,5.74896,17000000.0
2005-03-30 04:33:00,5.74897,5.74921,5.74802,5.74832,14000000.0
2005-03-30 04:34:00,5.7484,5.74868,5.74814,5.74814,9000000.0
2005-03-30 04:35:00,5.74816,5.74942,5.74816,5.74924,12000000.0
2005-03-30 04:36:00,5.74927,5.74927,5.74834,5.74858,12000000.0
2005-03-30 04:37:00,5.74889,5.7489,5.74789,5.74789,12000000.0
2005-03-30 04:38:00,5.74825,5.74942,5.74825,5.7494,11000000.0
2005-03-30 04:39:00,5.7481,5.7481,5.747,5.74776,17000000.0
2005-03-30 04:40:00,5.74757,5.74805,5.74719,5.74769,9000000.0
2005-03-30 04:41:00,5.74825,5.74864,5.74801,5.74854,10000000.0
2005-03-30 04:42:00,5.74861,5.74877,5.74812,5.74812,8000000.0
2005-03-30 04:43:00,5.74791,5.7482,5.74729,5.74794,18000000.0
2005-03-30 04:44:00,5.74819,5.749,5.748,5.749,9000000.0
2005-03-30 04:45:00,5.74858,5.74858,5.74739,5.74815,9000000.0
2005-03-30 04:46:00,5.74743,5.74765,5.74668,5.74751,16000000.0
2005-03-30 04:47:00,5.74681,5.74725,5.74623,5.74623,12000000.0
2005-03-30 04:48:00,5.74722,5.74726,5.74662,5.74689,10000000.0
2005-03-30 04:49:00,5.74712,5.74745,5.74679,5.74681,16000000.0
2005-03-30 04:50:00,5.7467,5.74772,5.74644,5.74747,16000000.0
2005-03-30 04:51:00,5.74668,5.7475,5.74649,5.74719,20000000.0
2005-03-30 04:52:00,5.74726,5.74763,5.7467,5.74763,13000000.0
2005-03-30 04:53:00,5.74675,5.74718,5.7463,5.74635,11000000.0
2005-03-30 04:54:00,5.74692,5.74714,5.7463,5.74663,11000000.0
2005-03-30 04:55:00,5.74663,5.74816,5.74663,5.74816,12000000.0
2005-03-30 04:56:00,5.74852,5.74862,5.74832,5.74862,16000000.0
2005-03-30 04:57:00,5.74869,5.74869,5.74836,5.74841,7000000.0
2005-03-30 04:58:00,5.74707,5.74727,5.7465,5.74651,13000000.0
2005-03-30 04:59:00,5.74688,5.74711,5.74629,5.74665,17000000.0
2005-03-30 05:00:00,5.74632,5.74699,5.74584,5.74699,10000000.0
2005-03-30 05:01:00,5.74636,5.74705,5.74626,5.74635,13000000.0
2005-03-30 05:02:00,5.74657,5.74669,5.74538,5.7462,18000000.0
2005-03-30 05:03:00,5.74614,5.74641,5.74579,5.74579,9000000.0
2005-03-30 05:04:00,5.74636,5.74636,5.74505,5.74547,12000000.0
2005-03-30 05:05:00,5.74558,5.746,5.74464,5.74552,10000000.0
2005-03-30 05:06:00,5.74506,5.74573,5.7442,5.74511,20000000.0
2005-03-30 05:07:00,5.74576,5.74618,5.74522,5.74618,10000000.0
2005-03-30 05:08:00,5.74608,5.74713,5.74602,5.74602,17000000.0
2005-03-30 05:09:00,5.74614,5.74746,5.74614,5.74656,15000000.0
2005-03-30 05:10:00,5.74741,5.74762,5.74727,5.7473,10000000.0
2005-03-30 05:11:00,5.74716,5.74789,5.74663,5.74743,16000000.0
2005-03-30 05:12:00,5.74803,5.74898,5.74783,5.74873,7000000.0
2005-03-30 05:13:00,5.74844,5.74901,5.7477,5.74847,12000000.0
2005-03-30 05:14:00,5.74786,5.74822,5.74721,5.74753,14000000.0
2005-03-30 05:15:00,5.74774,5.74815,5.74702,5.74702,16000000.0
2005-03-30 05:16:00,5.74667,5.74783,5.74638,5.74723,15000000.0
2005-03-30 05:17:00,5.74657,5.74716,5.74616,5.74618,10000000.0
2005-03-30 05:18:00,5.74607,5.74724,5.74607,5.74669,13000000.0
2005-03-30 05:19:00,5.74672,5.74827,5.74672,5.74827,13000000.0
2005-03-30 05:20:00,5.74827,5.74829,5.74756,5.74781,20000000.0
2005-03-30 05:21:00,5.74752,5.74806,5.74752,5.7477,9000000.0
2005-03-30 05:22:00,5.74748,5.74807,5.74734,5.74745,17000000.0
2005-03-30 05:23:00,5.74648,5.7475,5.74634,5.74673,14000000.0
2005-03-30 05:24:00,5.74612,5.74706,5.74588,5.7461,19000000.0
2005-03-30 05:25:00,5.74649,5.74692,5.74594,5.74594,13000000.0
2005-03-30 05:26:00,5.74682,5.74796,5.74656,5.74796,13000000.0
2005-03-30 05:27:00,5.74652,5.7468,5.74599,5.74672,13000000.0
2005-03-30 05:28:00,5.74687,5.74687,5.74568,5.74646,10000000.0
2005-03-30 05:29:00,5.74564,5.74665,5.74564,5.74611,17000000.0
2005-03-30 05:30:00,5.74511,5.74654,5.74511,5.74515,21000000.0
2005-03-30 05:31:00,5.74655,5.747,5.74548,5.74643,13000000.0
2005-03-30 05:32:00,5.7463,5.7463,5.74519,5.74598,16000000.0
2005-03-30 05:33:00,5.74538,5.74565,5.74486,5.74543,13000000.0
2005-03-30 05:34:00,5.74525,5.74555,5.74483,5.74486,13000000.0
2005-03-30 05:35:00,5.74601,5.74603,5.74449,5.74449,14000000.0
2005-03-30 05:36:00,5.744,5.74531,5.744,5.74498,18000000.0
2005-03-30 05:37:00,5.74529,5.74546,5.74458,5.74488,12000000.0
2005-03-30 05:38:00,5.74415,5.74635,5.74415,5.74526,13000000.0
2005-03-30 05:39:00,5.74551,5.74629,5.74551,5.74564,21000000.0
2005-03-30 05:40:00,5.74602,5.7463,5.7453,5.74545,14000000.0
2005-03-30 05:41:00,5.74516,5.7457,5.74427,5.74534,13000000.0
2005-03-30 05:42:00,5.74439,5.74516,5.74421,5.74505,8000000.0
2005-03-30 05:43:00,5.74366,5.74513,5.74366,5.74504,13000000.0
2005-03-30 05:44:00,5.74547,5.7458,5.74456,5.74463,13000000.0
2005-03-30 05:45:00,5.74545,5.74574,5.74499,5.74536,24000000.0
2005-03-30 05:46:00,5.74571,5.74677,5.74571,5.74677,14000000.0
2005-03-30 05:47:00,5.74574,5.74603,5.74444,5.74496,11000000.0
2005-03-30 05:48:00,5.74461,5.74519,5.74432,5.74519,18000000.0
2005-03-30 05:49:00,5.74569,5.7468,5.74568,5.74677,10000000.0
2005-03-30 05:50:00,5.74528,5.74617,5.74516,5.74617,10000000.0
2005-03-30 05:51:00,5.74649,5.74649,5.74559,5.74593,11000000.0
2005-03-30 05:52:00,5.7452,5.74597,5.74465,5.7459,19000000.0
2005-03-30 05:53:00,5.74544,5.74598,5.74492,5.74492,15000000.0
2005-03-30 05:54:00,5.74581,5.746,5.74522,5.74522,7000000.0
2005-03-30 05:55:00,5.74538,5.74629,5.74535,5.74535,12000000.0
2005-03-30 05:56:00,5.74627,5.74713,5.74618,5.74682,16000000.0
2005-03-30 05:57:00,5.74675,5.74675,5.74549,5.74549,11000000.0
2005-03-30 05:58:00,5.74715,5.7476,5.74639,5.74696,22000000.0
2005-03-30 05:59:00,5.74663,5.74705,5.74622,5.74627,9000000.0
2005-03-30 06:00:00,5.74773,5.74802,5.74697,5.74765,17000000.0
2005-03-30 06:01:00,5.74721,5.74734,5.74619,5.74666,18000000.0
2005-03-30 06:02:00,5.74629,5.74746,5.74624,5.74716,18000000.0
2005-03-30 06:03:00,5.74591,5.74696,5.74578,5.74578,16000000.0
2005-03-30 06:04:00,5.74585,5.74699,5.74568,5.74572,8000000.0
2005-03-30 06:05:00,5.74556,5.74652,5.74556,5.74614,10000000.0
2005-03-30 06:06:00,5.74564,5.74616,5.74556,5.74574,27000000.0
2005-03-30 06:07:00,5.74522,5.74555,5.74457,5.74507,17000000.0
2005-03-30 06:08:00,5.74525,5.74525,5.74364,5.74364,14000000.0
2005-03-30 06:09:00,5.74408,5.7452,5.74408,5.74415,13000000.0
2005-03-30 06:10:00,5.74382,5.74574,5.74346,5.74574,14000000.0
2005-03-30 06:11:00,5.74461,5.74473,5.74392,5.74434,16000000.0
2005-03-30 06:12:00,5.74465,5.74465,5.74387,5.74395,17000000.0
2005-03-30 06:13:00,5.7444,5.74523,5.74411,5.74484,14000000.0
2005-03-30 06:14:00,5.74383,5.7443,5.74339,5.74339,12000000.0
2005-03-30 06:15:00,5.74233,5.74348,5.74074,5.74074,13000000.0
2005-03-30 06:16:00,5.73951,5.74014,5.73886,5.73934,14000000.0
2005-03-30 06:17:00,5.73999,5.7403,5.73975,5.74011,11000000.0
2005-03-30 06:18:00,5.74062,5.74189,5.74034,5.74189,12000000.0
2005-03-30 06:19:00,5.74234,5.74289,5.74156,5.74281,19000000.0
2005-03-30 06:20:00,5.74348,5.74559,5.74348,5.74514,11000000.0
2005-03-30 06:21:00,5.74404,5.74567,5.74404,5.74549,9000000.0
2005-03-30 06:22:00,5.74641,5.74703,5.7458,5.74662,22000000.0
2005-03-30 06:23:00,5.74604,5.74647,5.74544,5.74599,18000000.0
2005-03-30 06:24:00,5.74559,5.74559,5.74492,5.74538,8000000.0
2005-03-30 06:25:00,5.74638,5.74662,5.74594,5.74643,9000000.0
2005-03-30 06:26:00,5.74691,5.74751,5.7464,5.74751,13000000.0
2005-03-30 06:27:00,5.74634,5.74746,5.74634,5.74694,15000000.0
2005-03-30 06:28:00,5.74715,5.74715,5.74592,5.74615,18000000.0
2005-03-30 06:29:00,5.74562,5.74588,5.74503,5.74564,16000000.0
2005-03-30 06:30:00,5.74593,5.74618,5.74552,5.74618,10000000.0
2005-03-30 06:31:00,5.74512,5.74633,5.74512,5.74615,13000000.0
2005-03-30 06:32:00,5.74527,5.74603,5.74493,5.74603,10000000.0
2005-03-30 06:33:00,5.74624,5.74624,5.74554,5.74566,10000000.0
2005-03-30 06:34:00,5.74581,5.74727,5.74509,5.74727,15000000.0
2005-03-30 06:35:00,5.74732,5.74825,5.74678,5.74754,13000000.0
2005-03-30 06:36:00,5.74776,5.7489,5.74776,5.7489,23000000.0
2005-03-30 06:37:00,5.74923,5.74923,5.74772,5.74805,11000000.0
2005-03-30 06:38:00,5.74825,5.74917,5.74825,5.74917,17000000.0
2005-03-30 06:39:00,5.74893,5.74893,5.74771,5.74798,8000000.0
2005-03-30 06:40:00,5.74757,5.74848,5.74745,5.74844,15000000.0
2005-03-30 06:41:00,5.74781,5.74853,5.74742,5.74789,15000000.0
2005-03-30 06:42:00,5.74826,5.74934,5.74819,5.74846,16000000.0
2005-03-30 06:43:00,5.74797,5.74802,5.74717,5.7478,12000000.0
2005-03-30 06:44:00,5.74784,5.74854,5.74738,5.74738,13000000.0
2005-03-30 06:45:00,5.74816,5.74883,5.74816,5.74818,14000000.0
2005-03-30 06:46:00,5.74866,5.74868,5.74802,5.74802,12000000.0
2005-03-30 06:47:00,5.74762,5.74832,5.74725,5.74732,11000000.0
2005-03-30 06:48:00,5.74782,5.74782,5.74685,5.74735,15000000.0
2005-03-30 06:49:00,5.74767,5.7478,5.74714,5.74735,17000000.0
2005-03-30 06:50:00,5.74865,5.74877,5.7476,5.7476,13000000.0
2005-03-30 06:51:00,5.74748,5.74764,5.74697,5.74736,8000000.0
2005-03-30 06:52:00,5.74621,5.74723,5.74621,5.74699,14000000.0
2005-03-30 06:53:00,5.74756,5.7476,5.74689,5.74715,13000000.0
2005-03-30 06:54:00,5.74682,5.74744,5.74604,5.74604,8000000.0
2005-03-30 06:55:00,5.74632,5.74736,5.74632,5.74687,10000000.0
2005-03-30 06:56:00,5.7456,5.74707,5.7456,5.74666,11000000.0
2005-03-30 06:57:00,5.74703,5.74737,5.74643,5.74726,17000000.0
2005-03-30 06:58:00,5.74702,5.7471,5.74634,5.74702,12000000.0
2005-03-30 06:59:00,5.74663,5.74724,5.74634,5.74666,14000000.0
2005-03-30 07:00:00,5.74635,5.74713,5.74603,5.74713,11000000.0
2005-03-30 07:01:00,5.74604,5.74712,5.74604,5.74712,10000000.0
2005-03-30 07:02:00,5.74743,5.74743,5.74619,5.74674,14000000.0
2005-03-30 07:03:00,5.74681,5.74762,5.74666,5.74762,7000000.0
2005-03-30 07:04:00,5.74798,5.74805,5.74782,5.74797,16000000.0
2005-03-30 07:05:00,5.74771,5.74771,5.7469,5.74732,15000000.0
2005-03-30 07:06:00,5.74699,5.74815,5.74635,5.7471,16000000.0
2005-03-30 07:07:00,5.7467,5.74808,5.74661,5.74808,12000000.0
2005-03-30 07:08:00,5.74712,5.74741,5.7465,5.74731,8000000.0
2005-03-30 07:09:00,5.74761,5.748,5.74697,5.74697,8000000.0
2005-03-30 07:10:00,5.74682,5.74722,5.74591,5.74685,16000000.0
2005-03-30 07:11:00,5.74724,5.74847,5.74724,5.74785,17000000.0
2005-03-30 07:12:00,5.74816,5.74819,5.74747,5.74796,20000000.0
2005-03-30 07:13:00,5.74748,5.74786,5.74705,5.74755,18000000.0
2005-03-30 07:14:00,5.74764,5.74805,5.74716,5.74771,11000000.0
2005-03-30 07:15:00,5.74691,5.747,5.74616,5.74651,18000000.0
2005-03-30 07:16:00,5.74666,5.74766,5.74662,5.74752,18000000.0
2005-03-30 07:17:00,5.74699,5.74766,5.74652,5.74698,12000000.0
2005-03-30 07:18:00,5.74591,5.74678,5.74588,5.74588,18000000.0
2005-03-30 07:19:00,5.74674,5.74679,5.74626,5.74626,14000000.0
2005-03-30 07:20:00,5.74676,5.74686,5.74627,5.74637,18000000.0
2005-03-30 07:21:00,5.74619,5.74627,5.74516,5.74539,13000000.0
2005-03-30 07:22:00,5.74581,5.74581,5.74479,5.74551,14000000.0
2005-03-30 07:23:00,5.74511,5.74592,5.74467,5.74467,15000000.0
2005-03-30 07:24:00,5.74483,5.7453,5.74435,5.74435,16000000.0
2005-03-30 07:25:00,5.74471,5.74582,5.74471,5.74537,15000000.0
2005-03-30 07:26:00,5.74686,5.747,5.74639,5.74646,13000000.0
2005-03-30 07:27:00,5.74629,5.74633,5.74573,5.74633,12000000.0
2005-03-30 07:28:00,5.74637,5.74637,5.74546,5.74546,22000000.0
2005-03-30 07:29:00,5.74525,5.74648,5.74525,5.7461,16000000.0
2005-03-30 07:30:00,5.746,5.74718,5.7454,5.7454,14000000.0
2005-03-30 07:31:00,5.74594,5.74632,5.74535,5.74593,13000000.0
2005-03-30 07:32:00,5.74617,5.74617,5.74551,5.74568,9000000.0
2005-03-30 07:33:00,5.74573,5.74662,5.74557,5.74575,7000000.0
2005-03-30 07:34:00,5.74597,5.74624,5.74546,5.74594,18000000.0
2005-03-30 07:35:00,5.74623,5.74647,5.74568,5.74588,9000000.0
2005-03-30 07:36:00,5.74642,5.74642,5.74517,5.74517,13000000.0
2005-03-30 07:37:00,5.74506,5.7462,5.74506,5.7462,11000000.0
2005-03-30 07:38:00,5.74617,5.74681,5.74599,5.74599,11000000.0
2005-03-30 07:39:00,5.74618,5.74729,5.74618,5.74729,19000000.0
2005-03-30 07:40:00,5.74603,5.74677,5.74559,5.74559,11000000.0
2005-03-30 07:41:00,5.74595,5.74686,5.74595,5.74664,7000000.0
2005-03-30 07:42:00,5.74685,5.74779,5.74685,5.74745,13000000.0
2005-03-30 07:43:00,5.74739,5.74739,5.74612,5.74612,14000000.0
2005-03-30 07:44:00,5.74628,5.74628,5.74489,5.74489,10000000.0
2005-03-30 07:45:00,5.74558,5.74667,5.74558,5.74637,8000000.0
2005-03-30 07:46:00,5.74642,5.74736,5.74642,5.74736,13000000.0
2005-03-30 07:47:00,5.7474,5.7474,5.74505,5.74564,15000000.0
2005-03-30 07:48:00,5.74459,5.74574,5.74448,5.74448,13000000.0
2005-03-30 07:49:00,5.74474,5.74696,5.74474,5.74696,10000000.0
2005-03-30 07:50:00,5.74665,5.7468,5.74486,5.74486,17000000.0
2005-03-30 07:51:00,5.74452,5.74628,5.74452,5.74628,16000000.0
2005-03-30 07:52:00,5.74579,5.74591,5.74479,5.7452,13000000.0
2005-03-30 07:53:00,5.74495,5.74517,5.74386,5.74386,10000000.0
2005-03-30 07:54:00,5.74444,5.74479,5.74378,5.74397,11000000.0
2005-03-30 07:55:00,5.74457,5.74554,5.74457,5.74482,12000000.0
2005-03-30 07:56:00,5.74453,5.74453,5.743,5.74339,13000000.0
2005-03-30 07:57:00,5.74276,5.7434,5.74254,5.74296,8000000.0
2005-03-30 07:58:00,5.74246,5.74352,5.7416,5.74219,14000000.0
2005-03-30 07:59:00,5.74339,5.74369,5.74282,5.74283,15000000.0
2005-03-30 08:00:00,5.74311,5.74382,5.74311,5.74382,10000000.0
2005-03-30 08:01:00,5.74402,5.74402,5.74169,5.74237,13000000.0
2005-03-30 08:02:00,5.74291,5.74337,5.74231,5.74311,14000000.0
2005-03-30 08:03:00,5.742,5.74358,5.742,5.74338,12000000.0
2005-03-30 08:04:00,5.74361,5.74429,5.74328,5.7442,16000000.0
2005-03-30 08:05:00,5.74463,5.74569,5.74432,5.74519,14000000.0
2005-03-30 08:06:00,5.74579,5.7465,5.74539,5.74621,19000000.0
2005-03-30 08:07:00,5.74665,5.74683,5.74603,5.74615,19000000.0
2005-03-30 08:08:00,5.7462,5.74681,5.74561,5.74561,11000000.0
2005-03-30 08:09:00,5.74649,5.74649,5.74513,5.74586,10000000.0
2005-03-30 08:10:00,5.74535,5.74641,5.7444,5.74639,16000000.0
2005-03-30 08:11:00,5.74554,5.74707,5.74552,5.74678,9000000.0
2005-03-30 08:12:00,5.74702,5.74702,5.74615,5.74615,10000000.0
2005-03-30 08:13:00,5.74623,5.74663,5.74611,5.74655,11000000.0
2005-03-30 08:14:00,5.74646,5.74646,5.74495,5.74556,12000000.0
2005-03-30 08:15:00,5.74668,5.74668,5.74466,5.74624,15000000.0
2005-03-30 08:16:00,5.74634,5.74726,5.74631,5.74695,14000000.0
2005-03-30 08:17:00,5.74594,5.74607,5.74455,5.74607,10000000.0
2005-03-30 08:18:00,5.74614,5.74736,5.74595,5.74736,9000000.0
2005-03-30 08:19:00,5.74707,5.74771,5.74644,5.74771,11000000.0
2005-03-30 08:20:00,5.74782,5.74782,5.74557,5.74724,11000000.0
2005-03-30 08:21:00,5.74685,5.74723,5.74462,5.74588,20000000.0
2005-03-30 08:22:00,5.74555,5.74557,5.74493,5.745,8000000.0
2005-03-30 08:23:00,5.74437,5.74522,5.74261,5.74291,12000000.0
2005-03-30 08:24:00,5.74238,5.74271,5.74106,5.74168,13000000.0
2005-03-30 08:25:00,5.74318,5.744,5.7423,5.74327,12000000.0
2005-03-30 08:26:00,5.74299,5.74373,5.74279,5.74334,13000000.0
2005-03-30 08:27:00,5.74343,5.74405,5.74194,5.74194,11000000.0
2005-03-30 08:28:00,5.74283,5.74358,5.74272,5.74306,8000000.0
2005-03-30 08:29:00,5.74314,5.74339,5.74252,5.74326,12000000.0
2005-03-30 08:30:00,5.74342,5.74355,5.74181,5.74181,11000000.0
2005-03-30 08:31:00,5.74331,5.74376,5.74225,5.74225,10000000.0
2005-03-30 08:32:00,5.74321,5.74399,5.74225,5.74334,13000000.0
2005-03-30 08:33:00,5.74271,5.74271,5.74169,5.74215,11000000.0
2005-03-30 08:34:00,5.7421,5.74305,5.74183,5.74224,17000000.0
2005-03-30 08:35:00,5.74346,5.74346,5.74257,5.74276,11000000.0
2005-03-30 08:36:00,5.74216,5.74273,5.74171,5.74223,10000000.0
2005-03-30 08:37:00,5.74153,5.74153,5.73967,5.74042,9000000.0
2005-03-30 08:38:00,5.74049,5.74152,5.73971,5.74063,18000000.0
2005-03-30 08:39:00,5.74122,5.74147,5.74006,5.74006,8000000.0
2005-03-30 08:40:00,5.73967,5.7402,5.7388,5.73932,7000000.0
2005-03-30 08:41:00,5.73968,5.73985,5.7388,5.73965,16000000.0
2005-03-30 08:42:00,5.74014,5.74071,5.73907,5.74018,14000000.0
2005-03-30 08:43:00,5.73922,5.7402,5.7387,5.73877,12000000.0
2005-03-30 08:44:00,5.73992,5.74071,5.73984,5.73986,9000000.0
2005-03-30 08:45:00,5.74015,5.74051,5.73958,5.73977,18000000.0
2005-03-30 08:46:00,5.74037,5.74037,5.73857,5.73857,14000000.0
2005-03-30 08:47:00,5.74028,5.74088,5.73945,5.73945,18000000.0
2005-03-30 08:48:00,5.73998,5.74146,5.73998,5.74146,12000000.0
2005-03-30 08:49:00,5.74176,5.74332,5.74176,5.74332,14000000.0
2005-03-30 08:50:00,5.74322,5.74438,5.74322,5.74436,16000000.0
2005-03-30 08:51:00,5.74409,5.74409,5.74278,5.74328,21000000.0
2005-03-30 08:52:00,5.74256,5.74352,5.74198,5.74282,20000000.0
2005-03-30 08:53:00,5.74239,5.7442,5.74221,5.7442,7000000.0
2005-03-30 08:54:00,5.74355,5.74426,5.7429,5.74385,17000000.0
2005-03-30 08:55:00,5.7415,5.74374,5.7415,5.74315,12000000.0
2005-03-30 08:56:00,5.74334,5.74394,5.7425,5.74346,17000000.0
2005-03-30 08:57:00,5.74296,5.74304,5.74208,5.74304,16000000.0
2005-03-30 08:58:00,5.74287,5.74361,5.74271,5.74282,12000000.0
2005-03-30 08:59:00,5.74313,5.74338,5.74246,5.74274,13000000.0
2005-03-30 09:00:00,5.74279,5.74317,5.74222,5.74268,17000000.0
2005-03-30 09:01:00,5.74308,5.74347,5.74249,5.74344,13000000.0
2005-03-30 09:02:00,5.74293,5.74417,5.74285,5.74413,8000000.0
2005-03-30 09:03:00,5.74338,5.7442,5.7427,5.74318,16000000.0
2005-03-30 09:04:00,5.74305,5.74354,5.74276,5.74344,8000000.0
2005-03-30 09:05:00,5.74323,5.74323,5.74185,5.74271,11000000.0
2005-03-30 09:06:00,5.74257,5.74337,5.74219,5.74219,10000000.0
2005-03-30 09:07:00,5.74327,5.74346,5.74222,5.74222,10000000.0
2005-03-30 09:08:00,5.74228,5.74318,5.74133,5.74314,19000000.0
2005-03-30 09:09:00,5.7417,5.74296,5.74166,5.74296,16000000.0
2005-03-30 09:10:00,5.74209,5.74233,5.7411,5.7411,8000000.0
2005-03-30 09:11:00,5.74132,5.74149,5.73964,5.73964,11000000.0
2005-03-30 09:12:00,5.74043,5.74137,5.73948,5.74113,16000000.0
2005-03-30 09:13:00,5.74067,5.74147,5.74006,5.74027,15000000.0
2005-03-30 09:14:00,5.74013,5.74083,5.73753,5.73905,17000000.0
2005-03-30 09:15:00,5.73823,5.73938,5.73734,5.73809,12000000.0
2005-03-30 09:16:00,5.73795,5.73811,5.73597,5.73617,14000000.0
2005-03-30 09:17:00,5.73752,5.7383,5.73646,5.73734,14000000.0
2005-03-30 09:18:00,5.73884,5.73884,5.73623,5.73668,18000000.0
2005-03-30 09:19:00,5.73771,5.73981,5.73706,5.73981,14000000.0
2005-03-30 09:20:00,5.73964,5.7406,5.7377,5.73811,18000000.0
2005-03-30 09:21:00,5.73898,5.73963,5.73839,5.73892,17000000.0
2005-03-30 09:22:00,5.73756,5.73863,5.73685,5.73773,13000000.0
2005-03-30 09:23:00,5.7385,5.7387,5.73787,5.7387,12000000.0
2005-03-30 09:24:00,5.73685,5.73836,5.73685,5.73693,14000000.0
2005-03-30 09:25:00,5.73901,5.73901,5.73657,5.73739,9000000.0
2005-03-30 09:26:00,5.73705,5.73744,5.7358,5.73718,13000000.0
2005-03-30 09:27:00,5.73731,5.73778,5.73648,5.7373,13000000.0
2005-03-30 09:28:00,5.73859,5.73981,5.73816,5.73856,19000000.0
2005-03-30 09:29:00,5.73858,5.73858,5.73661,5.7374,14000000.0
2005-03-30 09:30:00,5.73792,5.73872,5.73737,5.73872,15000000.0
2005-03-30 09:31:00,5.73685,5.73858,5.73685,5.73762,11000000.0
2005-03-30 09:32:00,5.73824,5.73871,5.73685,5.73712,16000000.0
2005-03-30 09:33:00,5.7372,5.73773,5.73639,5.73737,9000000.0
2005-03-30 09:34:00,5.73825,5.73825,5.7361,5.7361,18000000.0
2005-03-30 09:35:00,5.73709,5.73709,5.73633,5.73699,14000000.0
2005-03-30 09:36:00,5.73625,5.73662,5.73537,5.73662,16000000.0
2005-03-30 09:37:00,5.73684,5.73689,5.73563,5.73683,20000000.0
2005-03-30 09:38:00,5.73669,5.73669,5.73454,5.73611,19000000.0
2005-03-30 09:39:00,5.73492,5.73661,5.73492,5.73577,16000000.0
2005-03-30 09:40:00,5.73559,5.73609,5.73515,5.73609,12000000.0
2005-03-30 09:41:00,5.73562,5.73562,5.73362,5.73418,18000000.0
2005-03-30 09:42:00,5.73541,5.73599,5.73501,5.73567,16000000.0
2005-03-30 09:43:00,5.73443,5.73558,5.73416,5.73416,15000000.0
2005-03-30 09:44:00,5.73441,5.73546,5.73441,5.73473,13000000.0
2005-03-30 09:45:00,5.73511,5.73623,5.7349,5.73559,13000000.0
2005-03-30 09:46:00,5.73584,5.73655,5.73527,5.73636,17000000.0
2005-03-30 09:47:00,5.73667,5.73695,5.73576,5.73672,13000000.0
2005-03-30 09:48:00,5.73706,5.73756,5.73612,5.73741,16000000.0
2005-03-30 09:49:00,5.73667,5.73772,5.73667,5.73747,17000000.0
2005-03-30 09:50:00,5.73789,5.73792,5.73715,5.73747,12000000.0
2005-03-30 09:51:00,5.73794,5.73841,5.73683,5.73683,16000000.0
2005-03-30 09:52:00,5.73692,5.73826,5.73617,5.7378,16000000.0
2005-03-30 09:53:00,5.73596,5.7373,5.73583,5.73691,15000000.0
2005-03-30 09:54:00,5.73699,5.73722,5.73519,5.73623,15000000.0
2005-03-30 09:55:00,5.73679,5.73701,5.73599,5.73674,15000000.0
2005-03-30 09:56:00,5.7368,5.73795,5.73629,5.737,17000000.0
2005-03-30 09:57:00,5.73745,5.73807,5.73708,5.73744,12000000.0
2005-03-30 09:58:00,5.73795,5.73795,5.73676,5.73764,14000000.0
2005-03-30 09:59:00,5.73737,5.73793,5.73631,5.73718,10000000.0
2005-03-30 10:00:00,5.73735,5.73751,5.73647,5.73662,11000000.0
2005-03-30 10:01:00,5.73736,5.73736,5.73551,5.73551,24000000.0
2005-03-30 10:02:00,5.73566,5.7374,5.73566,5.73659,14000000.0
2005-03-30 10:03:00,5.7365,5.73718,5.73603,5.73687,16000000.0
2005-03-30 10:04:00,5.73686,5.73691,5.73618,5.73652,10000000.0
2005-03-30 10:05:00,5.73788,5.73788,5.73688,5.73721,10000000.0
2005-03-30 10:06:00,5.73562,5.73721,5.73562,5.73716,9000000.0
2005-03-30 10:07:00,5.73667,5.73706,5.73596,5.73596,11000000.0
2005-03-30 10:08:00,5.73638,5.73674,5.73579,5.73606,9000000.0
2005-03-30 10:09:00,5.73629,5.73739,5.73602,5.73729,11000000.0
2005-03-30 10:10:00,5.73622,5.73723,5.73571,5.73656,15000000.0
2005-03-30 10:11:00,5.73766,5.73792,5.73664,5.73727,16000000.0
2005-03-30 10:12:00,5.73776,5.73948,5.73776,5.73783,19000000.0
2005-03-30 10:13:00,5.73804,5.7396,5.73804,5.73953,9000000.0
2005-03-30 10:14:00,5.74031,5.74031,5.7396,5.74025,11000000.0
2005-03-30 10:15:00,5.74061,5.74076,5.73989,5.74067,8000000.0
2005-03-30 10:16:00,5.73993,5.74041,5.73895,5.74037,17000000.0
2005-03-30 10:17:00,5.73954,5.7403,5.73854,5.73937,16000000.0
2005-03-30 10:18:00,5.73983,5.73983,5.73898,5.7396,16000000.0
2005-03-30 10:19:00,5.73903,5.73976,5.73889,5.73976,17000000.0
2005-03-30 10:20:00,5.74023,5.74084,5.74004,5.7401,16000000.0
2005-03-30 10:21:00,5.74045,5.74045,5.73941,5.73992,7000000.0
2005-03-30 10:22:00,5.74068,5.7407,5.74013,5.74038,10000000.0
2005-03-30 10:23:00,5.74051,5.74114,5.73933,5.74096,14000000.0
2005-03-30 10:24:00,5.74096,5.74149,5.74046,5.74124,13000000.0
2005-03-30 10:25:00,5.74037,5.74143,5.74004,5.74143,12000000.0
2005-03-30 10:26:00,5.74061,5.74061,5.73988,5.74024,11000000.0
2005-03-30 10:27:00,5.74009,5.7407,5.73977,5.74046,13000000.0
2005-03-30 10:28:00,5.74041,5.74107,5.73984,5.74072,13000000.0
2005-03-30 10:29:00,5.74098,5.74192,5.74082,5.74085,11000000.0
2005-03-30 10:30:00,5.74027,5.74056,5.74023,5.74024,9000000.0
2005-03-30 10:31:00,5.74018,5.74116,5.739,5.74097,16000000.0
2005-03-30 10:32:00,5.74091,5.74197,5.74091,5.7417,9000000.0
2005-03-30 10:33:00,5.74195,5.74261,5.74133,5.74228,12000000.0
2005-03-30 10:34:00,5.74187,5.74228,5.74137,5.74195,11000000.0
2005-03-30 10:35:00,5.74182,5.74216,5.7408,5.74108,17000000.0
2005-03-30 10:36:00,5.74197,5.74204,5.74096,5.74198,10000000.0
2005-03-30 10:37:00,5.74141,5.74171,5.74035,5.74136,15000000.0
2005-03-30 10:38:00,5.74056,5.74172,5.74026,5.74077,17000000.0
2005-03-30 10:39:00,5.74133,5.74166,5.74093,5.74101,13000000.0
2005-03-30 10:40:00,5.74199,5.74199,5.74049,5.74049,10000000.0
2005-03-30 10:41:00,5.74071,5.74161,5.74046,5.7405,15000000.0
2005-03-30 10:42:00,5.74081,5.74081,5.73933,5.74048,12000000.0
2005-03-30 10:43:00,5.74043,5.74364,5.74043,5.74364,13000000.0
2005-03-30 10:44:00,5.74349,5.74351,5.74244,5.74288,12000000.0
2005-03-30 10:45:00,5.74265,5.7438,5.74234,5.74377,13000000.0
2005-03-30 10:46:00,5.74338,5.74387,5.743,5.74351,13000000.0
2005-03-30 10:47:00,5.7436,5.74389,5.74281,5.74315,7000000.0
2005-03-30 10:48:00,5.7429,5.74292,5.742,5.74209,12000000.0
2005-03-30 10:49:00,5.74354,5.74356,5.74224,5.74265,10000000.0
2005-03-30 10:50:00,5.74295,5.7434,5.74231,5.74314,14000000.0
2005-03-30 10:51:00,5.74284,5.74284,5.74167,5.74282,11000000.0
2005-03-30 10:52:00,5.74352,5.74379,5.74257,5.74345,20000000.0
2005-03-30 10:53:00,5.74296,5.74326,5.74251,5.74307,9000000.0
2005-03-30 10:54:00,5.74369,5.74369,5.74246,5.74283,18000000.0
2005-03-30 10:55:00,5.743,5.74324,5.74225,5.74283,10000000.0
2005-03-30 10:56:00,5.74241,5.74286,5.7419,5.74234,11000000.0
2005-03-30 10:57:00,5.74337,5.74388,5.74287,5.74372,8000000.0
2005-03-30 10:58:00,5.74294,5.74294,5.74179,5.74179,10000000.0
2005-03-30 10:59:00,5.7414,5.7414,5.73987,5.74014,10000000.0
2005-03-30 11:00:00,5.73903,5.7392,5.73816,5.73868,15000000.0
2005-03-30 11:01:00,5.738,5.738,5.73589,5.73756,12000000.0
2005-03-30 11:02:00,5.73781,5.73872,5.73759,5.73809,8000000.0
2005-03-30 11:03:00,5.73822,5.73864,5.73756,5.73756,11000000.0
2005-03-30 11:04:00,5.73799,5.73808,5.73663,5.7368,15000000.0
2005-03-30 11:05:00,5.73814,5.73963,5.73733,5.73954,17000000.0
2005-03-30 11:06:00,5.73927,5.74012,5.73822,5.73881,12000000.0
2005-03-30 11:07:00,5.73891,5.73943,5.7382,5.73919,11000000.0
2005-03-30 11:08:00,5.73925,5.73953,5.73795,5.73837,22000000.0
2005-03-30 11:09:00,5.73846,5.73846,5.73683,5.73683,9000000.0
2005-03-30 11:10:00,5.73703,5.73711,5.73582,5.73646,16000000.0
2005-03-30 11:11:00,5.73721,5.73789,5.73666,5.73678,7000000.0
2005-03-30 11:12:00,5.73639,5.73688,5.73536,5.73592,15000000.0
2005-03-30 11:13:00,5.73641,5.73745,5.73631,5.73745,11000000.0
2005-03-30 11:14:00,5.73783,5.73806,5.73703,5.73738,18000000.0
2005-03-30 11:15:00,5.73751,5.73787,5.73654,5.73657,11000000.0
2005-03-30 11:16:00,5.73588,5.73663,5.73533,5.73663,13000000.0
2005-03-30 11:17:00,5.73676,5.73693,5.7357,5.73626,13000000.0
2005-03-30 11:18:00,5.73686,5.73686,5.73527,5.73596,9000000.0
2005-03-30 11:19:00,5.73631,5.73676,5.73536,5.73593,17000000.0
2005-03-30 11:20:00,5.73617,5.73648,5.73541,5.73602,14000000.0
2005-03-30 11:21:00,5.73547,5.73656,5.73547,5.73653,14000000.0
2005-03-30 11:22:00,5.73655,5.73702,5.73603,5.73658,22000000.0
2005-03-30 11:23:00,5.73724,5.73806,5.73714,5.73801,8000000.0
2005-03-30 11:24:00,5.7381,5.73951,5.73759,5.73838,18000000.0
2005-03-30 11:25:00,5.73765,5.7377,5.73664,5.73667,9000000.0
2005-03-30 11:26:00,5.73804,5.73878,5.73757,5.738,15000000.0
2005-03-30 11:27:00,5.73757,5.73883,5.73757,5.73883,10000000.0
2005-03-30 11:28:00,5.73892,5.73899,5.73822,5.73832,13000000.0
2005-03-30 11:29:00,5.73795,5.73872,5.73782,5.73869,17000000.0
2005-03-30 11:30:00,5.738,5.73873,5.73759,5.73787,13000000.0
2005-03-30 11:31:00,5.73787,5.73842,5.73703,5.73796,12000000.0
2005-03-30 11:32:00,5.73797,5.73817,5.73671,5.73727,20000000.0
2005-03-30 11:33:00,5.73887,5.73953,5.73846,5.73899,16000000.0
2005-03-30 11:34:00,5.73941,5.7399,5.73861,5.73924,13000000.0
2005-03-30 11:35:00,5.74002,5.74002,5.7389,5.73934,14000000.0
2005-03-30 11:36:00,5.74045,5.74045,5.73931,5.73983,11000000.0
2005-03-30 11:37:00,5.73987,5.7409,5.73987,5.7409,16000000.0
2005-03-30 11:38:00,5.74091,5.74091,5.73998,5.74026,8000000.0
2005-03-30 11:39:00,5.74053,5.74102,5.73969,5.7403,11000000.0
2005-03-30 11:40:00,5.73997,5.7407,5.7399,5.74037,12000000.0
2005-03-30 11:41:00,5.74078,5.74166,5.74053,5.74166,10000000.0
2005-03-30 11:42:00,5.74247,5.74275,5.74188,5.74275,10000000.0
2005-03-30 11:43:00,5.74245,5.74297,5.74147,5.74227,17000000.0
2005-03-30 11:44:00,5.74174,5.74297,5.74174,5.74221,15000000.0
2005-03-30 11:45:00,5.74266,5.74339,5.74231,5.74305,16000000.0
2005-03-30 11:46:00,5.7435,5.74355,5.74166,5.74166,7000000.0
2005-03-30 11:47:00,5.74256,5.74293,5.74127,5.74127,16000000.0
2005-03-30 11:48:00,5.74269,5.74269,5.74174,5.74252,13000000.0
2005-03-30 11:49:00,5.7428,5.74374,5.74234,5.74374,10000000.0
2005-03-30 11:50:00,5.74421,5.74527,5.74339,5.74481,12000000.0
2005-03-30 11:51:00,5.74554,5.74883,5.74536,5.74874,14000000.0
2005-03-30 11:52:00,5.74929,5.74929,5.74813,5.74889,18000000.0
2005-03-30 11:53:00,5.74901,5.74996,5.7482,5.7495,16000000.0
2005-03-30 11:54:00,5.74988,5.75016,5.7492,5.74955,8000000.0
2005-03-30 11:55:00,5.75027,5.75208,5.75027,5.75187,8000000.0
2005-03-30 11:56:00,5.7525,5.75259,5.75151,5.75151,8000000.0
2005-03-30 11:57:00,5.75162,5.75164,5.75061,5.75061,11000000.0
2005-03-30 11:58:00,5.75136,5.75207,5.75039,5.75207,14000000.0
2005-03-30 11:59:00,5.75112,5.75215,5.75063,5.75179,11000000.0
2005-03-30 12:00:00,5.7515,5.75167,5.74927,5.75047,15000000.0
2005-03-30 12:01:00,5.75045,5.7508,5.74945,5.75042,13000000.0
2005-03-30 12:02:00,5.75022,5.75034,5.74943,5.75019,15000000.0
2005-03-30 12:03:00,5.74886,5.74965,5.74864,5.74955,11000000.0
2005-03-30 12:04:00,5.74972,5.75004,5.74918,5.74986,9000000.0
2005-03-30 12:05:00,5.75098,5.7513,5.75034,5.75095,9000000.0
2005-03-30 12:06:00,5.75166,5.75166,5.75006,5.7512,15000000.0
2005-03-30 12:07:00,5.75138,5.75143,5.75005,5.75052,11000000.0
2005-03-30 12:08:00,5.75034,5.75034,5.74947,5.74947,8000000.0
2005-03-30 12:09:00,5.75055,5.75111,5.74959,5.75041,18000000.0
2005-03-30 12:10:00,5.75036,5.7512,5.74987,5.75053,14000000.0
2005-03-30 12:11:00,5.75002,5.75027,5.74915,5.74915,9000000.0
2005-03-30 12:12:00,5.74992,5.75069,5.74935,5.74975,18000000.0
2005-03-30 12:13:00,5.74893,5.74974,5.74822,5.74946,12000000.0
2005-03-30 12:14:00,5.74853,5.74893,5.74804,5.74841,10000000.0
2005-03-30 12:15:00,5.74776,5.74892,5.74753,5.74816,8000000.0
2005-03-30 12:16:00,5.74667,5.74847,5.74667,5.74847,14000000.0
2005-03-30 12:17:00,5.74846,5.74893,5.748,5.74854,13000000.0
2005-03-30 12:18:00,5.74859,5.74902,5.74811,5.74852,10000000.0
2005-03-30 12:19:00,5.74915,5.74915,5.74694,5.74825,11000000.0
2005-03-30 12:20:00,5.74804,5.74902,5.74734,5.74846,8000000.0
2005-03-30 12:21:00,5.74859,5.74917,5.74715,5.74715,20000000.0
2005-03-30 12:22:00,5.74777,5.74822,5.74702,5.74801,14000000.0
2005-03-30 12:23:00,5.74825,5.74847,5.74714,5.74774,11000000.0
2005-03-30 12:24:00,5.7471,5.74738,5.74616,5.74691,17000000.0
2005-03-30 12:25:00,5.74749,5.74789,5.74677,5.74746,12000000.0
2005-03-30 12:26:00,5.74777,5.74826,5.7471,5.74735,7000000.0
2005-03-30 12:27:00,5.74775,5.74775,5.74655,5.74655,7000000.0
2005-03-30 12:28:00,5.74753,5.74762,5.74557,5.7471,19000000.0
2005-03-30 12:29:00,5.74681,5.74707,5.74557,5.74608,12000000.0
2005-03-30 12:30:00,5.74731,5.74733,5.74672,5.74675,10000000.0
2005-03-30 12:31:00,5.74627,5.74693,5.74523,5.74693,12000000.0
2005-03-30 12:32:00,5.74736,5.74736,5.74542,5.7459,12000000.0
2005-03-30 12:33:00,5.74552,5.74625,5.7448,5.74563,15000000.0
2005-03-30 12:34:00,5.74547,5.74547,5.74466,5.74546,12000000.0
2005-03-30 12:35:00,5.74505,5.74562,5.7442,5.74423,12000000.0
2005-03-30 12:36:00,5.74514,5.74562,5.74394,5.74509,15000000.0
2005-03-30 12:37:00,5.74524,5.74585,5.74446,5.74496,8000000.0
2005-03-30 12:38:00,5.74559,5.74699,5.74552,5.74699,15000000.0
2005-03-30 12:39:00,5.74697,5.74697,5.74529,5.74621,14000000.0
2005-03-30 12:40:00,5.74678,5.74794,5.74629,5.74752,18000000.0
2005-03-30 12:41:00,5.74648,5.74674,5.7455,5.74649,11000000.0
2005-03-30 12:42:00,5.74755,5.74784,5.7463,5.7478,17000000.0
2005-03-30 12:43:00,5.74862,5.74926,5.74814,5.74841,11000000.0
2005-03-30 12:44:00,5.74881,5.74888,5.7473,5.74808,13000000.0
2005-03-30 12:45:00,5.74836,5.74871,5.74811,5.74834,10000000.0
2005-03-30 12:46:00,5.74838,5.75017,5.74838,5.74954,20000000.0
2005-03-30 12:47:00,5.75043,5.75071,5.74949,5.7505,10000000.0
2005-03-30 12:48:00,5.75063,5.75089,5.75006,5.7505,10000000.0
2005-03-30 12:49:00,5.75082,5.75084,5.74962,5.74999,15000000.0
2005-03-30 12:50:00,5.74979,5.75087,5.74979,5.75087,14000000.0
2005-03-30 12:51:00,5.75018,5.75079,5.74969,5.7498,14000000.0
2005-03-30 12:52:00,5.75053,5.75077,5.75018,5.75077,9000000.0
2005-03-30 12:53:00,5.75007,5.75019,5.74866,5.74866,9000000.0
2005-03-30 12:54:00,5.74901,5.74945,5.74788,5.74895,20000000.0
2005-03-30 12:55:00,5.74853,5.74938,5.74762,5.74864,12000000.0
2005-03-30 12:56:00,5.7484,5.74941,5.74786,5.74814,7000000.0
2005-03-30 12:57:00,5.74997,5.74997,5.74805,5.74895,13000000.0
2005-03-30 12:58:00,5.74954,5.74981,5.74758,5.74835,16000000.0
2005-03-30 12:59:00,5.74863,5.74879,5.74733,5.74877,14000000.0
2005-03-30 13:00:00,5.74871,5.74871,5.74626,5.74646,12000000.0
2005-03-30 13:01:00,5.74712,5.74828,5.74675,5.74702,17000000.0
2005-03-30 13:02:00,5.74758,5.74841,5.74716,5.7477,10000000.0
2005-03-30 13:03:00,5.74783,5.74783,5.74684,5.74703,22000000.0
2005-03-30 13:04:00,5.74786,5.74786,5.7463,5.74772,20000000.0
2005-03-30 13:05:00,5.74757,5.74824,5.74665,5.7474,14000000.0
2005-03-30 13:06:00,5.74698,5.74753,5.7459,5.7469,17000000.0
2005-03-30 13:07:00,5.74727,5.74793,5.74683,5.74793,22000000.0
2005-03-30 13:08:00,5.74828,5.74866,5.74795,5.74811,12000000.0
2005-03-30 13:09:00,5.74884,5.74884,5.74725,5.74828,12000000.0
2005-03-30 13:10:00,5.74891,5.74907,5.74669,5.74716,20000000.0
2005-03-30 13:11:00,5.74736,5.74795,5.74716,5.74756,12000000.0
2005-03-30 13:12:00,5.74858,5.74872,5.7471,5.74872,16000000.0
2005-03-30 13:13:00,5.74813,5.74937,5.7469,5.74825,14000000.0
2005-03-30 13:14:00,5.74836,5.74867,5.74748,5.74794,17000000.0
2005-03-30 13:15:00,5.74685,5.7483,5.74685,5.74821,7000000.0
2005-03-30 13:16:00,5.74771,5.74895,5.74727,5.74895,9000000.0
2005-03-30 13:17:00,5.74871,5.74909,5.74795,5.74865,15000000.0
2005-03-30 13:18:00,5.74765,5.74914,5.74765,5.74888,17000000.0
2005-03-30 13:19:00,5.7489,5.74898,5.74833,5.74838,15000000.0
2005-03-30 13:20:00,5.74916,5.74923,5.74802,5.74852,12000000.0
2005-03-30 13:21:00,5.74779,5.74827,5.74744,5.74747,24000000.0
2005-03-30 13:22:00,5.74853,5.74889,5.74775,5.74824,12000000.0
2005-03-30 13:23:00,5.74829,5.74829,5.7469,5.74722,12000000.0
2005-03-30 13:24:00,5.7474,5.74802,5.74713,5.74802,18000000.0
2005-03-30 13:25:00,5.7475,5.749,5.7475,5.74896,12000000.0
2005-03-30 13:26:00,5.74924,5.75098,5.74903,5.74986,12000000.0
2005-03-30 13:27:00,5.75076,5.7508,5.74909,5.7501,9000000.0
2005-03-30 13:28:00,5.75036,5.75151,5.75015,5.7514,15000000.0
2005-03-30 13:29:00,5.75139,5.75225,5.75077,5.75165,14000000.0
2005-03-30 13:30:00,5.75225,5.75263,5.75101,5.75193,11000000.0
2005-03-30 13:31:00,5.75141,5.75152,5.75011,5.75042,11000000.0
2005-03-30 13:32:00,5.75059,5.7523,5.75051,5.7523,8000000.0
2005-03-30 13:33:00,5.75137,5.75211,5.75042,5.75045,14000000.0
2005-03-30 13:34:00,5.75104,5.75272,5.75104,5.75104,11000000.0
2005-03-30 13:35:00,5.75142,5.75151,5.74989,5.75059,16000000.0
2005-03-30 13:36:00,5.75002,5.75017,5.7494,5.74963,8000000.0
2005-03-30 13:37:00,5.74944,5.74989,5.74871,5.74924,17000000.0
2005-03-30 13:38:00,5.74946,5.75028,5.74853,5.74991,14000000.0
2005-03-30 13:39:00,5.75103,5.75121,5.75,5.75,10000000.0
2005-03-30 13:40:00,5.74954,5.75016,5.74898,5.74898,8000000.0
2005-03-30 13:41:00,5.75034,5.75094,5.74978,5.75003,11000000.0
2005-03-30 13:42:00,5.75024,5.75045,5.74928,5.75013,14000000.0
2005-03-30 13:43:00,5.74916,5.74972,5.74809,5.74822,11000000.0
2005-03-30 13:44:00,5.74925,5.74961,5.74778,5.74876,11000000.0
2005-03-30 13:45:00,5.7495,5.74952,5.74836,5.74836,14000000.0
2005-03-30 13:46:00,5.74943,5.74943,5.74837,5.74837,11000000.0
2005-03-30 13:47:00,5.74835,5.749,5.74807,5.74823,13000000.0
2005-03-30 13:48:00,5.74828,5.74943,5.74811,5.74905,14000000.0
2005-03-30 13:49:00,5.74887,5.75033,5.74887,5.75014,12000000.0
2005-03-30 13:50:00,5.74916,5.74973,5.74881,5.74937,16000000.0
2005-03-30 13:51:00,5.74795,5.74898,5.74739,5.74815,14000000.0
2005-03-30 13:52:00,5.74774,5.74828,5.74725,5.74733,10000000.0
2005-03-30 13:53:00,5.74715,5.74763,5.74664,5.74713,10000000.0
2005-03-30 13:54:00,5.74652,5.74692,5.74558,5.74626,8000000.0
2005-03-30 13:55:00,5.74596,5.74616,5.74511,5.74582,13000000.0
2005-03-30 13:56:00,5.74622,5.74622,5.74492,5.74601,17000000.0
2005-03-30 13:57:00,5.74588,5.74639,5.74456,5.74549,13000000.0
2005-03-30 13:58:00,5.74663,5.74692,5.74557,5.74667,7000000.0
2005-03-30 13:59:00,5.74605,5.74752,5.74605,5.74752,9000000.0
2005-03-30 14:00:00,5.74664,5.74665,5.74539,5.74643,7000000.0
2005-03-30 14:01:00,5.74694,5.74815,5.74648,5.74781,11000000.0
2005-03-30 14:02:00,5.74779,5.74824,5.74695,5.74821,19000000.0
2005-03-30 14:03:00,5.74761,5.74964,5.74761,5.74922,13000000.0
2005-03-30 14:04:00,5.74902,5.74902,5.74781,5.74785,22000000.0
2005-03-30 14:05:00,5.74893,5.74893,5.74793,5.7485,17000000.0
2005-03-30 14:06:00,5.74838,5.74962,5.74785,5.74852,11000000.0
2005-03-30 14:07:00,5.74942,5.74942,5.74806,5.74877,9000000.0
2005-03-30 14:08:00,5.74823,5.74864,5.7475,5.74769,11000000.0
2005-03-30 14:09:00,5.74765,5.74851,5.74627,5.74712,12000000.0
2005-03-30 14:10:00,5.74634,5.7488,5.74617,5.74807,13000000.0
2005-03-30 14:11:00,5.74737,5.74875,5.74715,5.74718,14000000.0
2005-03-30 14:12:00,5.74724,5.74757,5.74647,5.74647,11000000.0
2005-03-30 14:13:00,5.74827,5.74869,5.74726,5.74869,11000000.0
2005-03-30 14:14:00,5.7483,5.74884,5.74816,5.74884,7000000.0
2005-03-30 14:15:00,5.74958,5.74958,5.74741,5.74752,14000000.0
2005-03-30 14:16:00,5.74734,5.7477,5.74659,5.74718,13000000.0
2005-03-30 14:17:00,5.74642,5.74711,5.74575,5.74685,22000000.0
2005-03-30 14:18:00,5.74657,5.74734,5.7462,5.74706,15000000.0
2005-03-30 14:19:00,5.7478,5.74893,5.74706,5.74806,12000000.0
2005-03-30 14:20:00,5.74625,5.74683,5.74545,5.74597,7000000.0
2005-03-30 14:21:00,5.74608,5.74678,5.74466,5.74621,13000000.0
2005-03-30 14:22:00,5.74762,5.74825,5.74657,5.74825,8000000.0
2005-03-30 14:23:00,5.74863,5.74863,5.74694,5.74699,11000000.0
2005-03-30 14:24:00,5.74779,5.74873,5.74777,5.74791,13000000.0
2005-03-30 14:25:00,5.74787,5.74828,5.74722,5.74726,15000000.0
2005-03-30 14:26:00,5.74869,5.74871,5.74788,5.74804,8000000.0
2005-03-30 14:27:00,5.74822,5.74903,5.74775,5.74835,10000000.0
2005-03-30 14:28:00,5.74822,5.74835,5.74717,5.74766,11000000.0
2005-03-30 14:29:00,5.74694,5.74869,5.74694,5.74844,21000000.0
2005-03-30 14:30:00,5.74792,5.74862,5.74774,5.74774,11000000.0
2005-03-30 14:31:00,5.74852,5.74854,5.74761,5.74774,17000000.0
2005-03-30 14:32:00,5.74665,5.74806,5.74648,5.74732,15000000.0
2005-03-30 14:33:00,5.74793,5.74822,5.74718,5.74788,8000000.0
2005-03-30 14:34:00,5.74679,5.7483,5.74676,5.74731,9000000.0
2005-03-30 14:35:00,5.74717,5.74763,5.74622,5.74663,11000000.0
2005-03-30 14:36:00,5.74602,5.74735,5.74602,5.74687,15000000.0
2005-03-30 14:37:00,5.74783,5.74805,5.74637,5.74637,8000000.0
2005-03-30 14:38:00,5.74709,5.74857,5.74709,5.74753,10000000.0
2005-03-30 14:39:00,5.74754,5.74821,5.74721,5.74754,19000000.0
2005-03-30 14:40:00,5.74797,5.74797,5.74688,5.74706,15000000.0
2005-03-30 14:41:00,5.74827,5.74827,5.74593,5.74678,15000000.0
2005-03-30 14:42:00,5.74671,5.74799,5.74671,5.74694,17000000.0
2005-03-30 14:43:00,5.74586,5.74749,5.74569,5.74583,15000000.0
2005-03-30 14:44:00,5.7456,5.74696,5.7456,5.74621,15000000.0
2005-03-30 14:45:00,5.74527,5.74697,5.74527,5.74672,9000000.0
2005-03-30 14:46:00,5.74696,5.74706,5.74561,5.74633,11000000.0
2005-03-30 14:47:00,5.746,5.74651,5.74495,5.74648,12000000.0
2005-03-30 14:48:00,5.74574,5.74594,5.74475,5.74492,12000000.0
2005-03-30 14:49:00,5.74522,5.74616,5.74488,5.74616,12000000.0
2005-03-30 14:50:00,5.74541,5.74574,5.74447,5.74447,15000000.0
2005-03-30 14:51:00,5.74487,5.74522,5.74384,5.74426,10000000.0
2005-03-30 14:52:00,5.74521,5.74521,5.74352,5.74352,13000000.0
2005-03-30 14:53:00,5.74481,5.74525,5.74369,5.7447,13000000.0
2005-03-30 14:54:00,5.74496,5.74531,5.74447,5.74483,9000000.0
2005-03-30 14:55:00,5.745,5.74574,5.74443,5.74528,16000000.0
2005-03-30 14:56:00,5.74573,5.7459,5.74499,5.74583,15000000.0
2005-03-30 14:57:00,5.74653,5.74664,5.74555,5.7464,15000000.0
2005-03-30 14:58:00,5.7472,5.74773,5.74674,5.74773,11000000.0
2005-03-30 14:59:00,5.74789,5.74817,5.74715,5.74736,14000000.0
2005-03-30 15:00:00,5.74821,5.74952,5.74808,5.74911,18000000.0
2005-03-30 15:01:00,5.74876,5.74953,5.74851,5.74933,12000000.0
2005-03-30 15:02:00,5.74801,5.74879,5.74746,5.7487,7000000.0
2005-03-30 15:03:00,5.74831,5.74872,5.74773,5.7484,18000000.0
2005-03-30 15:04:00,5.74868,5.74885,5.74779,5.74871,21000000.0
2005-03-30 15:05:00,5.74802,5.74864,5.74742,5.74775,13000000.0
2005-03-30 15:06:00,5.7488,5.75065,5.7488,5.74916,14000000.0
2005-03-30 15:07:00,5.74897,5.74921,5.74812,5.74921,22000000.0
2005-03-30 15:08:00,5.74928,5.74928,5.74828,5.74857,10000000.0
2005-03-30 15:09:00,5.74918,5.74918,5.74791,5.74791,9000000.0
2005-03-30 15:10:00,5.7494,5.74975,5.74855,5.74913,14000000.0
2005-03-30 15:11:00,5.74926,5.74945,5.74856,5.74874,12000000.0
2005-03-30 15:12:00,5.7489,5.74998,5.7489,5.74979,13000000.0
2005-03-30 15:13:00,5.75007,5.75032,5.7493,5.75011,12000000.0
2005-03-30 15:14:00,5.7503,5.75107,5.7503,5.75097,10000000.0
2005-03-30 15:15:00,5.75053,5.75053,5.74895,5.75027,16000000.0
2005-03-30 15:16:00,5.75008,5.75041,5.74844,5.75033,15000000.0
2005-03-30 15:17:00,5.74971,5.75028,5.74939,5.75028,14000000.0
2005-03-30 15:18:00,5.74897,5.75092,5.74897,5.75018,12000000.0
2005-03-30 15:19:00,5.74985,5.75038,5.74985,5.75001,11000000.0
2005-03-30 15:20:00,5.7511,5.75227,5.75096,5.75227,14000000.0
2005-03-30 15:21:00,5.75124,5.7522,5.75071,5.75142,14000000.0
2005-03-30 15:22:00,5.75171,5.75212,5.75025,5.75071,10000000.0
2005-03-30 15:23:00,5.75012,5.75075,5.74987,5.75005,11000000.0
2005-03-30 15:24:00,5.75049,5.75063,5.74949,5.75063,10000000.0
2005-03-30 15:25:00,5.75044,5.75044,5.74856,5.74988,16000000.0
2005-03-30 15:26:00,5.74933,5.74965,5.74814,5.74863,15000000.0
2005-03-30 15:27:00,5.74839,5.74994,5.74839,5.74994,10000000.0
2005-03-30 15:28:00,5.74854,5.74993,5.74854,5.74946,11000000.0
2005-03-30 15:29:00,5.75037,5.75081,5.74924,5.74924,19000000.0
2005-03-30 15:30:00,5.75003,5.75072,5.74905,5.75024,10000000.0
2005-03-30 15:31:00,5.74996,5.75048,5.74901,5.75027,14000000.0
2005-03-30 15:32:00,5.75026,5.75026,5.74795,5.74881,12000000.0
2005-03-30 15:33:00,5.74721,5.74875,5.74721,5.74811,20000000.0
2005-03-30 15:34:00,5.74742,5.74813,5.74604,5.74604,12000000.0
2005-03-30 15:35:00,5.74686,5.74735,5.7456,5.74667,12000000.0
2005-03-30 15:36:00,5.74722,5.74722,5.74454,5.74537,10000000.0
2005-03-30 15:37:00,5.7447,5.74582,5.74419,5.74582,10000000.0
2005-03-30 15:38:00,5.74587,5.74587,5.74406,5.74484,13000000.0
2005-03-30 15:39:00,5.74426,5.74426,5.74292,5.74292,7000000.0
2005-03-30 15:40:00,5.74233,5.74253,5.74158,5.74202,10000000.0
2005-03-30 15:41:00,5.74141,5.74232,5.74098,5.74232,9000000.0
2005-03-30 15:42:00,5.74248,5.74367,5.74178,5.74254,13000000.0
2005-03-30 15:43:00,5.74206,5.74206,5.74093,5.74153,16000000.0
2005-03-30 15:44:00,5.74252,5.74274,5.74061,5.7412,14000000.0
2005-03-30 15:45:00,5.74085,5.74085,5.73902,5.74011,15000000.0
2005-03-30 15:46:00,5.73885,5.73885,5.73614,5.73685,13000000.0
2005-03-30 15:47:00,5.7368,5.73832,5.7368,5.73832,9000000.0
2005-03-30 15:48:00,5.73858,5.73978,5.73796,5.73978,21000000.0
2005-03-30 15:49:00,5.73964,5.73964,5.73733,5.73809,23000000.0
2005-03-30 15:50:00,5.73814,5.7384,5.73719,5.73719,12000000.0
2005-03-30 15:51:00,5.73782,5.73808,5.73701,5.73791,19000000.0
2005-03-30 15:52:00,5.73819,5.73868,5.7373,5.73751,15000000.0
2005-03-30 15:53:00,5.73786,5.73874,5.73757,5.73874,14000000.0
2005-03-30 15:54:00,5.73811,5.74028,5.73811,5.73909,15000000.0
2005-03-30 15:55:00,5.73947,5.7397,5.73884,5.73932,12000000.0
2005-03-30 15:56:00,5.73892,5.73924,5.73732,5.73854,18000000.0
2005-03-30 15:57:00,5.7379,5.73839,5.73677,5.73778,10000000.0
2005-03-30 15:58:00,5.73682,5.73758,5.73642,5.73735,22000000.0
2005-03-30 15:59:00,5.73727,5.73773,5.73679,5.73721,12000000.0
2005-03-30 16:00:00,5.7379,5.73904,5.73717,5.73849,12000000.0
2005-03-30 16:01:00,5.73956,5.73956,5.73852,5.739,12000000.0
2005-03-30 16:02:00,5.73919,5.73919,5.73731,5.7382,13000000.0
2005-03-30 16:03:00,5.73769,5.73873,5.73719,5.73792,13000000.0
2005-03-30 16:04:00,5.73663,5.73663,5.73444,5.73502,11000000.0
2005-03-30 16:05:00,5.73414,5.7349,5.73394,5.73463,9000000.0
2005-03-30 16:06:00,5.73469,5.73512,5.73373,5.73435,14000000.0
2005-03-30 16:07:00,5.73515,5.73518,5.73269,5.73269,15000000.0
2005-03-30 16:08:00,5.73154,5.73297,5.73081,5.73297,15000000.0
2005-03-30 16:09:00,5.73372,5.73436,5.73243,5.73391,17000000.0
2005-03-30 16:10:00,5.7353,5.73637,5.73459,5.7359,14000000.0
2005-03-30 16:11:00,5.73641,5.73696,5.73579,5.73647,9000000.0
2005-03-30 16:12:00,5.73654,5.73755,5.73574,5.73596,15000000.0
2005-03-30 16:13:00,5.73614,5.73652,5.73509,5.73652,14000000.0
2005-03-30 16:14:00,5.73597,5.73597,5.73423,5.73466,12000000.0
2005-03-30 16:15:00,5.73342,5.73516,5.73342,5.734,14000000.0
2005-03-30 16:16:00,5.73457,5.7357,5.73451,5.7357,13000000.0
2005-03-30 16:17:00,5.73496,5.73551,5.73484,5.73525,18000000.0
2005-03-30 16:18:00,5.73523,5.73549,5.73395,5.73474,13000000.0
2005-03-30 16:19:00,5.73511,5.73569,5.73441,5.73501,8000000.0
2005-03-30 16:20:00,5.73589,5.73658,5.7353,5.73582,13000000.0
2005-03-30 16:21:00,5.73622,5.73717,5.73607,5.7362,12000000.0
2005-03-30 16:22:00,5.73673,5.73683,5.73605,5.73624,11000000.0
2005-03-30 16:23:00,5.73615,5.73738,5.73553,5.73611,14000000.0
2005-03-30 16:24:00,5.73569,5.73577,5.73447,5.73447,15000000.0
2005-03-30 16:25:00,5.735,5.73528,5.73406,5.7349,11000000.0
2005-03-30 16:26:00,5.73507,5.73554,5.73446,5.73506,8000000.0
2005-03-30 16:27:00,5.73459,5.73564,5.73456,5.73526,10000000.0
2005-03-30 16:28:00,5.73548,5.73658,5.73535,5.73601,15000000.0
2005-03-30 16:29:00,5.73615,5.73645,5.73499,5.73499,7000000.0
2005-03-30 16:30:00,5.73518,5.73583,5.73461,5.73558,16000000.0
2005-03-30 16:31:00,5.73641,5.73641,5.73507,5.73594,14000000.0
2005-03-30 16:32:00,5.73735,5.73735,5.73625,5.73699,7000000.0
2005-03-30 16:33:00,5.73794,5.73843,5.73768,5.73843,8000000.0
2005-03-30 16:34:00,5.73876,5.73876,5.7378,5.73824,8000000.0
2005-03-30 16:35:00,5.73815,5.73923,5.73814,5.7386,9000000.0
2005-03-30 16:36:00,5.73789,5.73936,5.73784,5.73922,13000000.0
2005-03-30 16:37:00,5.74004,5.7404,5.73932,5.73967,18000000.0
2005-03-30 16:38:00,5.73966,5.7401,5.73895,5.73968,18000000.0
2005-03-30 16:39:00,5.7393,5.73988,5.73788,5.73983,20000000.0
2005-03-30 16:40:00,5.73996,5.74131,5.73996,5.74098,13000000.0
2005-03-30 16:41:00,5.74141,5.74212,5.74089,5.74185,20000000.0
2005-03-30 16:42:00,5.7411,5.7411,5.73995,5.74085,18000000.0
2005-03-30 16:43:00,5.74139,5.74169,5.74011,5.74037,15000000.0
2005-03-30 16:44:00,5.73982,5.74174,5.73982,5.74102,20000000.0
2005-03-30 16:45:00,5.74076,5.7413,5.74016,5.74016,13000000.0
2005-03-30 16:46:00,5.74146,5.7416,5.7408,5.74143,15000000.0
2005-03-30 16:47:00,5.74129,5.74155,5.74066,5.74117,8000000.0
2005-03-30 16:48:00,5.74173,5.74211,5.73992,5.74211,11000000.0
2005-03-30 16:49:00,5.74238,5.74288,5.74182,5.74238,12000000.0
2005-03-30 16:50:00,5.74301,5.74353,5.74264,5.74321,15000000.0
2005-03-30 16:51:00,5.74354,5.74445,5.74323,5.74419,18000000.0
2005-03-30 16:52:00,5.74507,5.74507,5.74378,5.74378,14000000.0
2005-03-30 16:53:00,5.74418,5.74418,5.74335,5.74363,8000000.0
2005-03-30 16:54:00,5.74341,5.74341,5.74267,5.74305,11000000.0
2005-03-30 16:55:00,5.74329,5.74329,5.74183,5.74251,12000000.0
2005-03-30 16:56:00,5.7427,5.74271,5.74112,5.74237,10000000.0
2005-03-30 16:57:00,5.74108,5.74195,5.74055,5.74055,8000000.0
2005-03-30 16:58:00,5.73984,5.74035,5.73919,5.74016,9000000.0
2005-03-30 16:59:00,5.7407,5.74119,5.74033,5.74041,13000000.0
2005-03-30 17:00:00,5.74121,5.74122,5.74027,5.74122,11000000.0
2005-03-30 17:01:00,5.74065,5.74248,5.74065,5.74248,12000000.0
2005-03-30 17:02:00,5.74204,5.74215,5.74122,5.7416,10000000.0
2005-03-30 17:03:00,5.7411,5.74238,5.74081,5.74081,16000000.0
2005-03-30 17:04:00,5.74068,5.74113,5.74012,5.74046,13000000.0
2005-03-30 17:05:00,5.74115,5.74329,5.7409,5.74284,16000000.0
2005-03-30 17:06:00,5.74342,5.74358,5.74207,5.74333,12000000.0
2005-03-30 17:07:00,5.74356,5.74356,5.7425,5.74321,8000000.0
2005-03-30 17:08:00,5.74304,5.74382,5.74253,5.74339,21000000.0
2005-03-30 17:09:00,5.74263,5.74426,5.74263,5.74424,16000000.0
2005-03-30 17:10:00,5.74458,5.7461,5.74426,5.7461,11000000.0
2005-03-30 17:11:00,5.74545,5.74545,5.74426,5.74437,11000000.0
2005-03-30 17:12:00,5.74603,5.74611,5.74539,5.74543,9000000.0
2005-03-30 17:13:00,5.7464,5.74669,5.74601,5.74656,9000000.0
2005-03-30 17:14:00,5.74587,5.747,5.74554,5.74699,17000000.0
2005-03-30 17:15:00,5.74773,5.74774,5.74645,5.74728,11000000.0
2005-03-30 17:16:00,5.74627,5.74729,5.74607,5.74688,15000000.0
2005-03-30 17:17:00,5.74722,5.74722,5.74629,5.74707,13000000.0
2005-03-30 17:18:00,5.74769,5.74769,5.74648,5.74713,15000000.0
2005-03-30 17:19:00,5.74691,5.74691,5.74518,5.74657,17000000.0
2005-03-30 17:20:00,5.74522,5.74671,5.74522,5.74586,12000000.0
2005-03-30 17:21:00,5.74408,5.74551,5.74407,5.74476,7000000.0
2005-03-30 17:22:00,5.74533,5.74539,5.74465,5.74501,14000000.0
2005-03-30 17:23:00,5.74499,5.74499,5.74341,5.74411,13000000.0
2005-03-30 17:24:00,5.74374,5.74453,5.74343,5.74349,9000000.0
2005-03-30 17:25:00,5.7423,5.7423,5.74007,5.74007,11000000.0
2005-03-30 17:26:00,5.74019,5.74134,5.73976,5.73983,16000000.0
2005-03-30 17:27:00,5.74012,5.74029,5.7396,5.7396,9000000.0
2005-03-30 17:28:00,5.73898,5.74081,5.73872,5.73994,15000000.0
2005-03-30 17:29:00,5.74093,5.7412,5.74061,5.74097,11000000.0
2005-03-30 17:30:00,5.74087,5.74266,5.74058,5.74266,19000000.0
2005-03-30 17:31:00,5.74224,5.74243,5.74034,5.74034,11000000.0
2005-03-30 17:32:00,5.74213,5.74251,5.74161,5.74251,9000000.0
2005-03-30 17:33:00,5.74234,5.74234,5.74158,5.74194,10000000.0
2005-03-30 17:34:00,5.74149,5.74152,5.7406,5.74102,14000000.0
2005-03-30 17:35:00,5.74056,5.74112,5.73958,5.74052,13000000.0
2005-03-30 17:36:00,5.74054,5.7417,5.7405,5.74068,11000000.0
2005-03-30 17:37:00,5.74088,5.74088,5.7395,5.74022,15000000.0
2005-03-30 17:38:00,5.74152,5.74266,5.74111,5.74235,17000000.0
2005-03-30 17:39:00,5.74303,5.74303,5.74195,5.74251,8000000.0
2005-03-30 17:40:00,5.74312,5.74312,5.74191,5.7426,12000000.0
2005-03-30 17:41:00,5.74199,5.74376,5.74199,5.74333,21000000.0
2005-03-30 17:42:00,5.74151,5.74304,5.74151,5.74292,13000000.0
2005-03-30 17:43:00,5.74273,5.74336,5.74266,5.74307,11000000.0
2005-03-30 17:44:00,5.74319,5.74428,5.74274,5.74363,19000000.0
2005-03-30 17:45:00,5.74243,5.74365,5.74195,5.74352,10000000.0
2005-03-30 17:46:00,5.74383,5.74416,5.74326,5.74328,13000000.0
2005-03-30 17:47:00,5.74401,5.74421,5.74356,5.74356,9000000.0
2005-03-30 17:48:00,5.74364,5.74411,5.74284,5.74411,14000000.0
2005-03-30 17:49:00,5.74351,5.7449,5.74338,5.74477,14000000.0
2005-03-30 17:50:00,5.74485,5.74525,5.74431,5.74497,17000000.0
2005-03-30 17:51:00,5.74527,5.74604,5.74475,5.7457,13000000.0
2005-03-30 17:52:00,5.74652,5.74766,5.74603,5.74695,24000000.0
2005-03-30 17:53:00,5.74711,5.74828,5.74694,5.74801,16000000.0
2005-03-30 17:54:00,5.74802,5.74802,5.74613,5.74696,16000000.0
2005-03-30 17:55:00,5.74605,5.74723,5.74542,5.74723,13000000.0
2005-03-30 17:56:00,5.74767,5.74901,5.74753,5.74901,15000000.0
2005-03-30 17:57:00,5.74931,5.74931,5.74818,5.74825,10000000.0
2005-03-30 17:58:00,5.74813,5.74918,5.74786,5.74918,15000000.0
2005-03-30 17:59:00,5.74871,5.74935,5.74831,5.74904,13000000.0
2005-03-30 18:00:00,5.74862,5.74889,5.74714,5.74737,7000000.0
2005-03-30 18:01:00,5.74823,5.74823,5.74699,5.74759,18000000.0
2005-03-30 18:02:00,5.74575,5.74705,5.74575,5.74649,17000000.0
2005-03-30 18:03:00,5.74768,5.74824,5.74714,5.74779,16000000.0
2005-03-30 18:04:00,5.74764,5.74855,5.74715,5.74742,14000000.0
2005-03-30 18:05:00,5.74718,5.74737,5.74555,5.74737,13000000.0
2005-03-30 18:06:00,5.74748,5.74748,5.74621,5.74651,18000000.0
2005-03-30 18:07:00,5.7473,5.74791,5.74684,5.74761,12000000.0
2005-03-30 18:08:00,5.74698,5.748,5.74659,5.74701,18000000.0
2005-03-30 18:09:00,5.74762,5.74858,5.74751,5.74858,12000000.0
2005-03-30 18:10:00,5.74707,5.74844,5.74698,5.74767,13000000.0
2005-03-30 18:11:00,5.74843,5.74913,5.74843,5.74879,10000000.0
2005-03-30 18:12:00,5.74903,5.74933,5.74808,5.74808,11000000.0
2005-03-30 18:13:00,5.74996,5.75064,5.74919,5.74953,14000000.0
2005-03-30 18:14:00,5.75087,5.75123,5.75059,5.75093,10000000.0
2005-03-30 18:15:00,5.75022,5.75245,5.75013,5.75245,10000000.0
2005-03-30 18:16:00,5.75349,5.75405,5.75322,5.75378,9000000.0
2005-03-30 18:17:00,5.75308,5.75366,5.75146,5.75195,18000000.0
2005-03-30 18:18:00,5.75309,5.75344,5.75213,5.75245,14000000.0
2005-03-30 18:19:00,5.75283,5.7532,5.75186,5.75249,10000000.0
2005-03-30 18:20:00,5.75222,5.75361,5.75201,5.75222,15000000.0
2005-03-30 18:21:00,5.75153,5.75153,5.74709,5.74726,18000000.0
2005-03-30 18:22:00,5.75064,5.75191,5.74895,5.75022,14000000.0
2005-03-30 18:23:00,5.75065,5.75065,5.74834,5.74896,7000000.0
2005-03-30 18:24:00,5.74877,5.74877,5.74714,5.74788,9000000.0
2005-03-30 18:25:00,5.74752,5.74778,5.74676,5.74762,13000000.0
2005-03-30 18:26:00,5.74763,5.74772,5.74646,5.74689,16000000.0
2005-03-30 18:27:00,5.74847,5.75094,5.74818,5.74973,14000000.0
2005-03-30 18:28:00,5.74964,5.7504,5.74905,5.74986,13000000.0
2005-03-30 18:29:00,5.75019,5.75086,5.74975,5.7499,11000000.0
2005-03-30 18:30:00,5.75075,5.75217,5.74988,5.74988,16000000.0
2005-03-30 18:31:00,5.75012,5.75211,5.75012,5.75153,12000000.0
2005-03-30 18:32:00,5.75247,5.75256,5.74994,5.75043,11000000.0
2005-03-30 18:33:00,5.74867,5.75034,5.74806,5.74883,13000000.0
2005-03-30 18:34:00,5.74795,5.74871,5.74717,5.74775,13000000.0
2005-03-30 18:35:00,5.74826,5.74988,5.7475,5.74825,18000000.0
2005-03-30 18:36:00,5.74855,5.74885,5.7477,5.74774,18000000.0
2005-03-30 18:37:00,5.74927,5.74949,5.74715,5.74892,18000000.0
2005-03-30 18:38:00,5.74873,5.74946,5.74781,5.74781,11000000.0
2005-03-30 18:39:00,5.74956,5.74956,5.74821,5.74821,11000000.0
2005-03-30 18:40:00,5.74857,5.74979,5.74857,5.74979,14000000.0
2005-03-30 18:41:00,5.74936,5.74936,5.74737,5.74737,16000000.0
2005-03-30 18:42:00,5.74716,5.74827,5.74658,5.74803,14000000.0
2005-03-30 18:43:00,5.74807,5.7497,5.74807,5.7497,10000000.0
2005-03-30 18:44:00,5.74845,5.74907,5.74795,5.74836,13000000.0
2005-03-30 18:45:00,5.74805,5.74891,5.74794,5.74828,13000000.0
2005-03-30 18:46:00,5.74859,5.74859,5.7471,5.74808,12000000.0
2005-03-30 18:47:00,5.74922,5.74922,5.74767,5.74857,14000000.0
2005-03-30 18:48:00,5.74823,5.749,5.74788,5.74818,15000000.0
2005-03-30 18:49:00,5.74841,5.74933,5.74826,5.74919,12000000.0
2005-03-30 18:50:00,5.74908,5.74922,5.74835,5.74922,9000000.0
2005-03-30 18:51:00,5.74946,5.75024,5.74896,5.74937,17000000.0
2005-03-30 18:52:00,5.75095,5.75199,5.74969,5.75156,9000000.0
2005-03-30 18:53:00,5.74983,5.7511,5.74952,5.74976,14000000.0
2005-03-30 18:54:00,5.74943,5.7505,5.74939,5.7505,14000000.0
2005-03-30 18:55:00,5.75031,5.75061,5.74978,5.75056,10000000.0
2005-03-30 18:56:00,5.74978,5.74978,5.74758,5.74864,16000000.0
2005-03-30 18:57:00,5.74822,5.74876,5.74667,5.74818,17000000.0
2005-03-30 18:58:00,5.74866,5.74924,5.74774,5.74924,14000000.0
2005-03-30 18:59:00,5.74912,5.74954,5.7484,5.74908,14000000.0
2005-03-30 19:00:00,5.74899,5.75056,5.74899,5.75056,15000000.0
2005-03-30 19:01:00,5.74984,5.75068,5.7495,5.74995,15000000.0
2005-03-30 19:02:00,5.74972,5.74978,5.74849,5.74877,14000000.0
2005-03-30 19:03:00,5.74892,5.74923,5.74828,5.74885,14000000.0
2005-03-30 19:04:00,5.74935,5.74935,5.74731,5.74854,12000000.0
2005-03-30 19:05:00,5.74879,5.7493,5.7484,5.74888,15000000.0
2005-03-30 19:06:00,5.74884,5.74884,5.74802,5.74867,16000000.0
2005-03-30 19:07:00,5.74835,5.74937,5.74799,5.74799,20000000.0
2005-03-30 19:08:00,5.74926,5.74964,5.7488,5.74944,8000000.0
2005-03-30 19:09:00,5.74996,5.75066,5.74976,5.75049,17000000.0
2005-03-30 19:10:00,5.75051,5.75076,5.75003,5.75006,9000000.0
2005-03-30 19:11:00,5.7509,5.75144,5.74941,5.75101,16000000.0
2005-03-30 19:12:00,5.75094,5.7513,5.75044,5.75044,13000000.0
2005-03-30 19:13:00,5.75024,5.75059,5.74977,5.74977,10000000.0
2005-03-30 19:14:00,5.74881,5.74989,5.74817,5.74915,20000000.0
2005-03-30 19:15:00,5.74915,5.75012,5.74889,5.74889,12000000.0
2005-03-30 19:16:00,5.74954,5.74954,5.74758,5.74854,8000000.0
2005-03-30 19:17:00,5.74868,5.74938,5.74768,5.74938,18000000.0
2005-03-30 19:18:00,5.74934,5.74934,5.74801,5.74909,11000000.0
2005-03-30 19:19:00,5.74767,5.74798,5.74685,5.74795,12000000.0
2005-03-30 19:20:00,5.74835,5.74898,5.74775,5.74852,14000000.0
2005-03-30 19:21:00,5.74813,5.74823,5.74767,5.74804,13000000.0
2005-03-30 19:22:00,5.74745,5.74806,5.7473,5.74777,12000000.0
2005-03-30 19:23:00,5.74769,5.74925,5.74769,5.74857,14000000.0
2005-03-30 19:24:00,5.74851,5.74898,5.74759,5.74872,19000000.0
2005-03-30 19:25:00,5.74795,5.74836,5.74734,5.74836,8000000.0
2005-03-30 19:26:00,5.74844,5.74876,5.74824,5.74831,7000000.0
2005-03-30 19:27:00,5.74795,5.74886,5.74795,5.7484,20000000.0
2005-03-30 19:28:00,5.74851,5.74882,5.74772,5.74819,17000000.0
2005-03-30 19:29:00,5.74818,5.74866,5.74724,5.74801,10000000.0
2005-03-30 19:30:00,5.74815,5.74881,5.74774,5.74881,15000000.0
2005-03-30 19:31:00,5.7485,5.7487,5.74819,5.74845,11000000.0
2005-03-30 19:32:00,5.7481,5.74872,5.74768,5.74778,9000000.0
2005-03-30 19:33:00,5.74833,5.74924,5.7478,5.7478,14000000.0
2005-03-30 19:34:00,5.74919,5.74919,5.74862,5.74884,17000000.0
2005-03-30 19:35:00,5.74763,5.74923,5.74763,5.74913,8000000.0
2005-03-30 19:36:00,5.74862,5.749,5.74838,5.74841,15000000.0
2005-03-30 19:37:00,5.74836,5.74883,5.74802,5.74856,8000000.0
2005-03-30 19:38:00,5.74855,5.74879,5.74735,5.74735,15000000.0
2005-03-30 19:39:00,5.74716,5.7472,5.74618,5.74636,17000000.0
2005-03-30 19:40:00,5.74576,5.7466,5.74469,5.74627,16000000.0
2005-03-30 19:41:00,5.7478,5.74798,5.74622,5.74713,11000000.0
2005-03-30 19:42:00,5.74802,5.74822,5.74715,5.74822,15000000.0
2005-03-30 19:43:00,5.74861,5.74869,5.74698,5.74754,14000000.0
2005-03-30 19:44:00,5.74638,5.74666,5.74523,5.74604,14000000.0
2005-03-30 19:45:00,5.74605,5.7472,5.74598,5.74616,15000000.0
2005-03-30 19:46:00,5.74753,5.74771,5.74652,5.74709,15000000.0
2005-03-30 19:47:00,5.74701,5.74729,5.74644,5.74729,16000000.0
2005-03-30 19:48:00,5.74705,5.74705,5.74586,5.74636,16000000.0
2005-03-30 19:49:00,5.74684,5.74741,5.74647,5.74677,8000000.0
2005-03-30 19:50:00,5.74614,5.74629,5.74535,5.74535,9000000.0
2005-03-30 19:51:00,5.74465,5.74465,5.74307,5.74389,19000000.0
2005-03-30 19:52:00,5.7435,5.74434,5.7431,5.74406,11000000.0
2005-03-30 19:53:00,5.74414,5.74475,5.74316,5.74416,14000000.0
2005-03-30 19:54:00,5.74449,5.74453,5.74319,5.74352,18000000.0
2005-03-30 19:55:00,5.74317,5.7433,5.7426,5.74287,13000000.0
2005-03-30 19:56:00,5.74269,5.74285,5.74127,5.74167,10000000.0
2005-03-30 19:57:00,5.74201,5.74227,5.74127,5.74149,16000000.0
2005-03-30 19:58:00,5.7419,5.74203,5.74116,5.74137,15000000.0
2005-03-30 19:59:00,5.74194,5.74194,5.74004,5.74004,14000000.0
2005-03-30 20:00:00,5.73976,5.74189,5.73976,5.74189,11000000.0
2005-03-30 20:01:00,5.74154,5.74214,5.74098,5.74115,24000000.0
2005-03-30 20:02:00,5.74031,5.74133,5.73998,5.74063,11000000.0
2005-03-30 20:03:00,5.74154,5.74284,5.74154,5.74265,11000000.0
2005-03-30 20:04:00,5.74244,5.74297,5.74221,5.74221,10000000.0
2005-03-30 20:05:00,5.74267,5.74278,5.7413,5.74278,17000000.0
2005-03-30 20:06:00,5.74245,5.743,5.74191,5.74248,10000000.0
2005-03-30 20:07:00,5.74278,5.7431,5.74213,5.74248,14000000.0
2005-03-30 20:08:00,5.7427,5.74338,5.74171,5.74338,13000000.0
2005-03-30 20:09:00,5.74263,5.74342,5.74222,5.74274,11000000.0
2005-03-30 20:10:00,5.74282,5.74299,5.7417,5.74223,11000000.0
2005-03-30 20:11:00,5.74422,5.74485,5.74321,5.74482,9000000.0
2005-03-30 20:12:00,5.74426,5.74463,5.74391,5.74445,16000000.0
2005-03-30 20:13:00,5.74501,5.74552,5.7446,5.74522,11000000.0
2005-03-30 20:14:00,5.74473,5.74473,5.74309,5.74438,19000000.0
2005-03-30 20:15:00,5.74345,5.74379,5.74264,5.74315,13000000.0
2005-03-30 20:16:00,5.74306,5.74364,5.74251,5.74364,15000000.0
2005-03-30 20:17:00,5.74361,5.74378,5.74305,5.74305,8000000.0
2005-03-30 20:18:00,5.7441,5.74497,5.74398,5.74488,14000000.0
2005-03-30 20:19:00,5.74524,5.74525,5.74449,5.74493,14000000.0
2005-03-30 20:20:00,5.74441,5.7447,5.74349,5.74349,12000000.0
2005-03-30 20:21:00,5.74339,5.74481,5.74339,5.74481,9000000.0
2005-03-30 20:22:00,5.74527,5.74572,5.74518,5.74551,17000000.0
2005-03-30 20:23:00,5.74556,5.7457,5.7455,5.74551,11000000.0
2005-03-30 20:24:00,5.74563,5.74585,5.74557,5.74576,16000000.0
2005-03-30 20:25:00,5.74528,5.74569,5.7451,5.74542,11000000.0
2005-03-30 20:26:00,5.74544,5.74572,5.74543,5.74552,8000000.0
2005-03-30 20:27:00,5.74547,5.74547,5.7439,5.7444,13000000.0
2005-03-30 20:28:00,5.74463,5.74675,5.74463,5.74675,15000000.0
2005-03-30 20:29:00,5.74704,5.74727,5.74634,5.74634,16000000.0
2005-03-30 20:30:00,5.74644,5.74661,5.746,5.746,8000000.0
2005-03-30 20:31:00,5.746,5.746,5.74446,5.74511,18000000.0
2005-03-30 20:32:00,5.74564,5.74569,5.7447,5.74495,7000000.0
2005-03-30 20:33:00,5.74538,5.74556,5.74461,5.74464,13000000.0
2005-03-30 20:34:00,5.74443,5.74454,5.74246,5.74296,13000000.0
2005-03-30 20:35:00,5.74326,5.74421,5.74272,5.74272,9000000.0
2005-03-30 20:36:00,5.74405,5.74542,5.74362,5.74362,17000000.0
2005-03-30 20:37:00,5.74296,5.745,5.74296,5.745,14000000.0
2005-03-30 20:38:00,5.74415,5.74569,5.74415,5.74545,16000000.0
2005-03-30 20:39:00,5.74499,5.74511,5.74457,5.74457,14000000.0
2005-03-30 20:40:00,5.74501,5.74674,5.74501,5.7458,17000000.0
2005-03-30 20:41:00,5.74517,5.74596,5.7444,5.74444,16000000.0
2005-03-30 20:42:00,5.74458,5.74625,5.74458,5.74516,22000000.0
2005-03-30 20:43:00,5.74724,5.74724,5.74597,5.74659,18000000.0
2005-03-30 20:44:00,5.74576,5.74576,5.74436,5.74496,16000000.0
2005-03-30 20:45:00,5.74526,5.74563,5.74396,5.74494,8000000.0
2005-03-30 20:46:00,5.74559,5.74559,5.74405,5.74537,19000000.0
2005-03-30 20:47:00,5.74565,5.74565,5.7444,5.7449,12000000.0
2005-03-30 20:48:00,5.74598,5.74616,5.74563,5.74594,9000000.0
2005-03-30 20:49:00,5.74517,5.74673,5.74515,5.74626,19000000.0
2005-03-30 20:50:00,5.7456,5.74734,5.7456,5.74649,15000000.0
2005-03-30 20:51:00,5.74683,5.74759,5.74674,5.74759,9000000.0
2005-03-30 20:52:00,5.74857,5.74863,5.74746,5.74785,11000000.0
2005-03-30 20:53:00,5.74843,5.74843,5.74739,5.7478,15000000.0
2005-03-30 20:54:00,5.74804,5.74826,5.74669,5.74783,12000000.0
2005-03-30 20:55:00,5.74667,5.7473,5.74579,5.74698,18000000.0
2005-03-30 20:56:00,5.74681,5.74773,5.74681,5.74746,12000000.0
2005-03-30 20:57:00,5.74706,5.74709,5.74603,5.74618,13000000.0
2005-03-30 20:58:00,5.74735,5.74736,5.74645,5.74736,11000000.0
2005-03-30 20:59:00,5.74654,5.74746,5.7462,5.74727,11000000.0
2005-03-30 21:00:00,5.74716,5.74758,5.74582,5.74666,17000000.0
2005-03-30 21:01:00,5.74733,5.74733,5.74659,5.74676,10000000.0
2005-03-30 21:02:00,5.7475,5.74751,5.74604,5.74604,8000000.0
2005-03-30 21:03:00,5.74711,5.74766,5.74711,5.74744,19000000.0
2005-03-30 21:04:00,5.747,5.74772,5.74599,5.74644,18000000.0
2005-03-30 21:05:00,5.74489,5.74734,5.74489,5.74734,14000000.0
2005-03-30 21:06:00,5.74841,5.74908,5.7484,5.74908,12000000.0
2005-03-30 21:07:00,5.74929,5.74946,5.74866,5.74911,10000000.0
2005-03-30 21:08:00,5.74886,5.74915,5.74823,5.74912,14000000.0
2005-03-30 21:09:00,5.74934,5.7508,5.74922,5.75044,16000000.0
2005-03-30 21:10:00,5.74904,5.74942,5.74751,5.74751,15000000.0
2005-03-30 21:11:00,5.74751,5.74943,5.74751,5.74942,13000000.0
2005-03-30 21:12:00,5.75003,5.75009,5.7488,5.74967,10000000.0
2005-03-30 21:13:00,5.74981,5.75008,5.74945,5.74983,14000000.0
2005-03-30 21:14:00,5.75043,5.75168,5.75036,5.75138,10000000.0
2005-03-30 21:15:00,5.75174,5.75268,5.75164,5.75244,15000000.0
2005-03-30 21:16:00,5.75209,5.75226,5.75156,5.75226,11000000.0
2005-03-30 21:17:00,5.7525,5.75414,5.75196,5.75414,13000000.0
2005-03-30 21:18:00,5.75424,5.75449,5.75334,5.75398,17000000.0
2005-03-30 21:19:00,5.75378,5.75393,5.75307,5.75349,12000000.0
2005-03-30 21:20:00,5.7528,5.7536,5.75251,5.75343,14000000.0
2005-03-30 21:21:00,5.75086,5.75403,5.75086,5.75403,11000000.0
2005-03-30 21:22:00,5.75411,5.75502,5.75405,5.75457,9000000.0
2005-03-30 21:23:00,5.75356,5.75478,5.75279,5.75404,7000000.0
2005-03-30 21:24:00,5.75399,5.75473,5.75375,5.75375,11000000.0
2005-03-30 21:25:00,5.75398,5.75422,5.75354,5.75378,7000000.0
2005-03-30 21:26:00,5.75346,5.75392,5.75214,5.75255,13000000.0
2005-03-30 21:27:00,5.7532,5.7532,5.75112,5.75112,11000000.0
2005-03-30 21:28:00,5.75192,5.75243,5.75098,5.75098,15000000.0
2005-03-30 21:29:00,5.75152,5.75183,5.75104,5.75124,12000000.0
2005-03-30 21:30:00,5.75084,5.7516,5.75084,5.75141,10000000.0
2005-03-30 21:31:00,5.75156,5.75209,5.75156,5.75206,10000000.0
2005-03-30 21:32:00,5.75178,5.75236,5.75064,5.75208,12000000.0
2005-03-30 21:33:00,5.75199,5.7524,5.75158,5.75158,19000000.0
2005-03-30 21:34:00,5.75159,5.75248,5.75111,5.75192,8000000.0
2005-03-30 21:35:00,5.75218,5.7524,5.75094,5.7524,20000000.0
2005-03-30 21:36:00,5.75217,5.75313,5.75196,5.75265,19000000.0
2005-03-30 21:37:00,5.75282,5.75328,5.75126,5.75126,19000000.0
2005-03-30 21:38:00,5.75209,5.7527,5.75175,5.75247,13000000.0
2005-03-30 21:39:00,5.75186,5.75223,5.75132,5.75141,17000000.0
2005-03-30 21:40:00,5.75176,5.7522,5.75147,5.75165,7000000.0
2005-03-30 21:41:00,5.75146,5.75176,5.75032,5.75145,11000000.0
2005-03-30 21:42:00,5.75134,5.75239,5.75051,5.75153,18000000.0
2005-03-30 21:43:00,5.75117,5.7519,5.751,5.75173,13000000.0
2005-03-30 21:44:00,5.7524,5.75269,5.75148,5.75258,16000000.0
2005-03-30 21:45:00,5.75205,5.7526,5.75191,5.75203,11000000.0
2005-03-30 21:46:00,5.75197,5.75197,5.75053,5.75053,13000000.0
2005-03-30 21:47:00,5.75201,5.75286,5.75162,5.75206,13000000.0
2005-03-30 21:48:00,5.75132,5.75227,5.75109,5.75109,17000000.0
2005-03-30 21:49:00,5.75117,5.75139,5.75098,5.75139,8000000.0
2005-03-30 21:50:00,5.75088,5.75201,5.75024,5.75176,11000000.0
2005-03-30 21:51:00,5.75182,5.75266,5.75119,5.75202,13000000.0
2005-03-30 21:52:00,5.75214,5.75274,5.75211,5.75274,13000000.0
2005-03-30 21:53:00,5.7527,5.75283,5.75129,5.7521,14000000.0
2005-03-30 21:54:00,5.75242,5.75291,5.75197,5.75291,11000000.0
2005-03-30 21:55:00,5.75263,5.75308,5.75243,5.75284,17000000.0
2005-03-30 21:56:00,5.75266,5.75406,5.75266,5.75406,12000000.0
2005-03-30 21:57:00,5.75381,5.75391,5.75286,5.75369,16000000.0
2005-03-30 21:58:00,5.75363,5.75433,5.75265,5.75265,9000000.0
2005-03-30 21:59:00,5.75309,5.75425,5.75266,5.75425,18000000.0
2005-03-30 22:00:00,5.75388,5.75431,5.75276,5.75342,13000000.0
2005-03-30 22:01:00,5.75311,5.75311,5.75166,5.75166,11000000.0
2005-03-30 22:02:00,5.75377,5.75547,5.75218,5.75423,17000000.0
2005-03-30 22:03:00,5.7557,5.75605,5.75466,5.75517,23000000.0
2005-03-30 22:04:00,5.75501,5.75526,5.75397,5.75496,15000000.0
2005-03-30 22:05:00,5.75455,5.75496,5.75402,5.75458,14000000.0
2005-03-30 22:06:00,5.75473,5.75558,5.75452,5.75511,15000000.0
2005-03-30 22:07:00,5.75461,5.75554,5.75431,5.75554,9000000.0
2005-03-30 22:08:00,5.75559,5.75604,5.75438,5.75604,18000000.0
2005-03-30 22:09:00,5.75653,5.75758,5.75643,5.75726,11000000.0
2005-03-30 22:10:00,5.75719,5.75797,5.75719,5.75777,7000000.0
2005-03-30 22:11:00,5.75763,5.7579,5.75699,5.7571,8000000.0
2005-03-30 22:12:00,5.75738,5.75823,5.75705,5.75823,16000000.0
2005-03-30 22:13:00,5.75835,5.75855,5.75773,5.75795,24000000.0
2005-03-30 22:14:00,5.7577,5.75894,5.75729,5.75892,9000000.0
2005-03-30 22:15:00,5.75855,5.75915,5.75749,5.75749,10000000.0
2005-03-30 22:16:00,5.75817,5.7589,5.75705,5.75788,13000000.0
2005-03-30 22:17:00,5.75776,5.75776,5.75637,5.75679,20000000.0
2005-03-30 22:18:00,5.75721,5.75721,5.75513,5.75555,11000000.0
2005-03-30 22:19:00,5.75455,5.75631,5.75455,5.75589,15000000.0
2005-03-30 22:20:00,5.75585,5.75597,5.75515,5.75548,16000000.0
2005-03-30 22:21:00,5.75542,5.75571,5.75456,5.75571,12000000.0
2005-03-30 22:22:00,5.75574,5.75578,5.75502,5.75567,14000000.0
2005-03-30 22:23:00,5.75559,5.75672,5.75526,5.75627,11000000.0
2005-03-30 22:24:00,5.75637,5.757,5.75549,5.75566,16000000.0
2005-03-30 22:25:00,5.75515,5.75618,5.75448,5.75618,14000000.0
2005-03-30 22:26:00,5.75525,5.75622,5.75519,5.75531,10000000.0
2005-03-30 22:27:00,5.75571,5.75614,5.75478,5.75478,14000000.0
2005-03-30 22:28:00,5.75553,5.75647,5.75448,5.75647,12000000.0
2005-03-30 22:29:00,5.75474,5.75586,5.75474,5.75542,13000000.0
2005-03-30 22:30:00,5.75536,5.75598,5.75484,5.75485,8000000.0
2005-03-30 22:31:00,5.75704,5.7571,5.75563,5.75699,11000000.0
2005-03-30 22:32:00,5.75693,5.75759,5.75626,5.75671,20000000.0
2005-03-30 22:33:00,5.75619,5.75718,5.75599,5.75718,11000000.0
2005-03-30 22:34:00,5.75682,5.7577,5.75606,5.7577,10000000.0
2005-03-30 22:35:00,5.75702,5.75761,5.75651,5.75734,13000000.0
2005-03-30 22:36:00,5.75741,5.75809,5.75721,5.75771,9000000.0
2005-03-30 22:37:00,5.75761,5.75765,5.75735,5.75735,13000000.0
2005-03-30 22:38:00,5.75826,5.75826,5.75686,5.75773,9000000.0
2005-03-30 22:39:00,5.75747,5.75877,5.75719,5.75812,12000000.0
2005-03-30 22:40:00,5.75921,5.76004,5.75877,5.76004,9000000.0
2005-03-30 22:41:00,5.75985,5.76028,5.75941,5.76013,14000000.0
2005-03-30 22:42:00,5.76025,5.76105,5.7597,5.76046,13000000.0
2005-03-30 22:43:00,5.76067,5.76067,5.75872,5.75894,12000000.0
2005-03-30 22:44:00,5.75967,5.76086,5.75898,5.75945,15000000.0
2005-03-30 22:45:00,5.75957,5.76041,5.7591,5.75996,13000000.0
2005-03-30 22:46:00,5.76067,5.76067,5.75907,5.75911,14000000.0
2005-03-30 22:47:00,5.75952,5.75988,5.7589,5.7589,15000000.0
2005-03-30 22:48:00,5.7587,5.76009,5.7587,5.75953,13000000.0
2005-03-30 22:49:00,5.75887,5.75964,5.75798,5.75798,13000000.0
2005-03-30 22:50:00,5.75849,5.75974,5.75845,5.75845,15000000.0
2005-03-30 22:51:00,5.75889,5.75943,5.75876,5.7594,14000000.0
2005-03-30 22:52:00,5.76083,5.76167,5.76056,5.76098,9000000.0
2005-03-30 22:53:00,5.76102,5.76213,5.76017,5.76213,15000000.0
2005-03-30 22:54:00,5.76274,5.76299,5.76179,5.7626,17000000.0
2005-03-30 22:55:00,5.762,5.762,5.75939,5.75939,16000000.0
2005-03-30 22:56:00,5.75982,5.76168,5.75982,5.761,13000000.0
2005-03-30 22:57:00,5.76147,5.76173,5.76076,5.76099,8000000.0
2005-03-30 22:58:00,5.75994,5.76181,5.75994,5.76054,8000000.0
2005-03-30 22:59:00,5.76124,5.76207,5.76056,5.76165,19000000.0
2005-03-30 23:00:00,5.76069,5.76203,5.76069,5.76165,10000000.0
2005-03-30 23:01:00,5.76232,5.76232,5.76151,5.76218,7000000.0
2005-03-30 23:02:00,5.76211,5.76211,5.76113,5.76208,15000000.0
2005-03-30 23:03:00,5.76138,5.76256,5.76122,5.7624,17000000.0
2005-03-30 23:04:00,5.76285,5.76285,5.76194,5.7624,19000000.0
2005-03-30 23:05:00,5.76179,5.76191,5.76049,5.76055,9000000.0
2005-03-30 23:06:00,5.76257,5.76257,5.7615,5.7615,12000000.0
2005-03-30 23:07:00,5.76081,5.7614,5.7603,5.7614,14000000.0
2005-03-30 23:08:00,5.76114,5.7613,5.76008,5.76044,16000000.0
2005-03-30 23:09:00,5.76012,5.76014,5.75901,5.75941,9000000.0
2005-03-30 23:10:00,5.75947,5.75955,5.7581,5.7581,12000000.0
2005-03-30 23:11:00,5.75882,5.75882,5.75801,5.75816,14000000.0
2005-03-30 23:12:00,5.75791,5.75807,5.75731,5.75761,7000000.0
2005-03-30 23:13:00,5.7583,5.75836,5.75716,5.75819,14000000.0
2005-03-30 23:14:00,5.75844,5.75917,5.75734,5.75905,19000000.0
2005-03-30 23:15:00,5.75856,5.75856,5.75789,5.75836,13000000.0
2005-03-30 23:16:00,5.75862,5.75862,5.75765,5.75792,15000000.0
2005-03-30 23:17:00,5.75903,5.75903,5.75727,5.75824,11000000.0
2005-03-30 23:18:00,5.75819,5.75894,5.7577,5.75813,12000000.0
2005-03-30 23:19:00,5.75799,5.75891,5.75764,5.75891,14000000.0
2005-03-30 23:20:00,5.75889,5.75889,5.75704,5.75704,19000000.0
2005-03-30 23:21:00,5.75836,5.75885,5.75775,5.7584,7000000.0
2005-03-30 23:22:00,5.75851,5.75851,5.75698,5.75756,15000000.0
2005-03-30 23:23:00,5.75813,5.75877,5.75813,5.75847,11000000.0
2005-03-30 23:24:00,5.75802,5.75806,5.75698,5.75722,14000000.0
2005-03-30 23:25:00,5.75805,5.75837,5.75659,5.75659,11000000.0
2005-03-30 23:26:00,5.7582,5.75897,5.7582,5.75897,14000000.0
2005-03-30 23:27:00,5.75805,5.75823,5.75716,5.75801,11000000.0
2005-03-30 23:28:00,5.75789,5.75853,5.757,5.75853,12000000.0
2005-03-30 23:29:00,5.75879,5.75915,5.75792,5.75895,16000000.0
2005-03-30 23:30:00,5.75895,5.75895,5.75751,5.75894,20000000.0
2005-03-30 23:31:00,5.75872,5.75872,5.75747,5.7583,11000000.0
2005-03-30 23:32:00,5.75803,5.75805,5.75747,5.75788,16000000.0
2005-03-30 23:33:00,5.75793,5.75839,5.75729,5.7576,12000000.0
2005-03-30 23:34:00,5.75792,5.75812,5.75675,5.75732,13000000.0
2005-03-30 23:35:00,5.75772,5.75772,5.75634,5.75723,9000000.0
2005-03-30 23:36:00,5.75804,5.75843,5.75772,5.75843,9000000.0
2005-03-30 23:37:00,5.75831,5.75859,5.75747,5.75749,14000000.0
2005-03-30 23:38:00,5.75793,5.75861,5.7573,5.7573,13000000.0
2005-03-30 23:39:00,5.75722,5.75876,5.75722,5.75808,17000000.0
2005-03-30 23:40:00,5.75839,5.75896,5.75797,5.75842,12000000.0
2005-03-30 23:41:00,5.75822,5.75879,5.75819,5.75842,17000000.0
2005-03-30 23:42:00,5.75866,5.75894,5.75779,5.75876,22000000.0
2005-03-30 23:43:00,5.75907,5.75968,5.75907,5.75968,15000000.0
2005-03-30 23:44:00,5.75978,5.7599,5.75962,5.75978,14000000.0
2005-03-30 23:45:00,5.75965,5.7599,5.75964,5.75984,20000000.0
2005-03-30 23:46:00,5.75941,5.75982,5.7589,5.75982,14000000.0
2005-03-30 23:47:00,5.76001,5.76151,5.75959,5.76147,10000000.0
2005-03-30 23:48:00,5.76189,5.76237,5.76176,5.76199,18000000.0
2005-03-30 23:49:00,5.76113,5.76133,5.76007,5.76051,14000000.0
2005-03-30 23:50:00,5.76063,5.76167,5.76063,5.76107,13000000.0
2005-03-30 23:51:00,5.76144,5.76181,5.7609,5.7617,8000000.0
2005-03-30 23:52:00,5.76233,5.76233,5.76087,5.76183,16000000.0
2005-03-30 23:53:00,5.76109,5.76211,5.76076,5.7614,18000000.0
2005-03-30 23:54:00,5.76074,5.76216,5.76059,5.7621,12000000.0
2005-03-30 23:55:00,5.7605,5.76257,5.7605,5.76243,19000000.0
2005-03-30 23:56:00,5.76209,5.76211,5.76108,5.76151,14000000.0
2005-03-30 23:57:00,5.7609,5.76219,5.7609,5.76183,16000000.0
2005-03-30 23:58:00,5.76152,5.76202,5.76069,5.76156,13000000.0
2005-03-30 23:59:00,5.76161,5.76258,5.76159,5.76226,14000000.0
2005-03-31 00:00:00,5.76172,5.76268,5.7607,5.76268,17000000.0
2005-03-31 00:01:00,5.76159,5.76265,5.76159,5.76225,12000000.0
2005-03-31 00:02:00,5.7619,5.76194,5.76135,5.76169,15000000.0
2005-03-31 00:03:00,5.76184,5.76225,5.76108,5.76133,14000000.0
2005-03-31 00:04:00,5.76174,5.76195,5.76125,5.76134,12000000.0
2005-03-31 00:05:00,5.76107,5.76125,5.76061,5.76061,12000000.0
2005-03-31 00:06:00,5.76084,5.76248,5.76084,5.76248,12000000.0
2005-03-31 00:07:00,5.76283,5.76283,5.762,5.76243,11000000.0
2005-03-31 00:08:00,5.76222,5.76222,5.76114,5.76134,15000000.0
2005-03-31 00:09:00,5.76173,5.76211,5.76141,5.76198,12000000.0
2005-03-31 00:10:00,5.76176,5.76222,5.76127,5.76157,19000000.0
2005-03-31 00:11:00,5.76172,5.76222,5.76164,5.76164,8000000.0
2005-03-31 00:12:00,5.76177,5.76203,5.76116,5.76116,9000000.0
2005-03-31 00:13:00,5.76057,5.76127,5.76042,5.76111,13000000.0
2005-03-31 00:14:00,5.75945,5.76094,5.75945,5.76018,14000000.0
2005-03-31 00:15:00,5.76124,5.7619,5.76098,5.76107,12000000.0
2005-03-31 00:16:00,5.75998,5.76088,5.7595,5.76088,12000000.0
2005-03-31 00:17:00,5.76026,5.76089,5.75942,5.75942,10000000.0
2005-03-31 00:18:00,5.75987,5.76133,5.75987,5.76066,19000000.0
2005-03-31 00:19:00,5.75985,5.76004,5.75896,5.75985,12000000.0
2005-03-31 00:20:00,5.75986,5.76083,5.75986,5.76083,11000000.0
2005-03-31 00:21:00,5.76132,5.76132,5.75957,5.76063,14000000.0
2005-03-31 00:22:00,5.7595,5.76005,5.75897,5.75962,13000000.0
2005-03-31 00:23:00,5.75974,5.76095,5.75974,5.76022,13000000.0
2005-03-31 00:24:00,5.75976,5.76007,5.75915,5.76007,9000000.0
2005-03-31 00:25:00,5.75969,5.76017,5.75902,5.76006,13000000.0
2005-03-31 00:26:00,5.75921,5.75978,5.75855,5.75956,14000000.0
2005-03-31 00:27:00,5.75977,5.76097,5.75977,5.76089,15000000.0
2005-03-31 00:28:00,5.76086,5.76086,5.75924,5.75924,7000000.0
2005-03-31 00:29:00,5.75846,5.75946,5.75846,5.75897,17000000.0
2005-03-31 00:30:00,5.75915,5.75915,5.75826,5.75891,9000000.0
2005-03-31 00:31:00,5.75986,5.76058,5.75963,5.7604,13000000.0
2005-03-31 00:32:00,5.76054,5.76063,5.75965,5.75981,8000000.0
2005-03-31 00:33:00,5.76009,5.76085,5.76008,5.76081,19000000.0
2005-03-31 00:34:00,5.76047,5.76047,5.7594,5.76,15000000.0
2005-03-31 00:35:00,5.76101,5.76101,5.75925,5.76026,12000000.0
2005-03-31 00:36:00,5.76034,5.76076,5.75993,5.76069,15000000.0
2005-03-31 00:37:00,5.76086,5.76118,5.75989,5.76111,15000000.0
2005-03-31 00:38:00,5.76137,5.76137,5.76009,5.76062,18000000.0
2005-03-31 00:39:00,5.76044,5.76163,5.76002,5.76012,20000000.0
2005-03-31 00:40:00,5.7601,5.76077,5.75989,5.76022,10000000.0
2005-03-31 00:41:00,5.7618,5.7618,5.76022,5.76044,9000000.0
2005-03-31 00:42:00,5.76172,5.76204,5.76084,5.76189,16000000.0
2005-03-31 00:43:00,5.76197,5.76216,5.76098,5.76098,16000000.0
2005-03-31 00:44:00,5.76114,5.76124,5.76037,5.76087,10000000.0
2005-03-31 00:45:00,5.7618,5.7618,5.76056,5.76129,16000000.0
2005-03-31 00:46:00,5.76148,5.76262,5.76148,5.76243,12000000.0
2005-03-31 00:47:00,5.7619,5.7619,5.76061,5.76156,8000000.0
2005-03-31 00:48:00,5.76202,5.76274,5.76202,5.76274,16000000.0
2005-03-31 00:49:00,5.76292,5.76306,5.7625,5.76271,11000000.0
2005-03-31 00:50:00,5.76242,5.76308,5.76211,5.76211,9000000.0
2005-03-31 00:51:00,5.76233,5.76271,5.76214,5.76271,9000000.0
2005-03-31 00:52:00,5.76312,5.76352,5.76258,5.76258,18000000.0
2005-03-31 00:53:00,5.76307,5.76307,5.76155,5.76155,12000000.0
2005-03-31 00:54:00,5.76236,5.76341,5.76236,5.76284,12000000.0
2005-03-31 00:55:00,5.76286,5.76286,5.76212,5.76246,11000000.0
2005-03-31 00:56:00,5.76243,5.76308,5.76241,5.76281,14000000.0
2005-03-31 00:57:00,5.76261,5.76314,5.76237,5.76313,15000000.0
2005-03-31 00:58:00,5.76307,5.76307,5.76239,5.76279,9000000.0
2005-03-31 00:59:00,5.76317,5.76353,5.76252,5.76351,17000000.0
2005-03-31 01:00:00,5.7631,5.7631,5.76184,5.76296,12000000.0
2005-03-31 01:01:00,5.7635,5.7635,5.76171,5.76272,15000000.0
2005-03-31 01:02:00,5.76278,5.76278,5.76226,5.76238,10000000.0
2005-03-31 01:03:00,5.76268,5.76298,5.76225,5.76298,13000000.0
2005-03-31 01:04:00,5.76289,5.76289,5.76178,5.76199,13000000.0
2005-03-31 01:05:00,5.76172,5.76325,5.76152,5.76249,13000000.0
2005-03-31 01:06:00,5.76271,5.76278,5.76135,5.76219,12000000.0
2005-03-31 01:07:00,5.76275,5.76358,5.76261,5.76358,13000000.0
2005-03-31 01:08:00,5.76244,5.76284,5.76179,5.76282,15000000.0
2005-03-31 01:09:00,5.76219,5.76252,5.76106,5.76106,17000000.0
2005-03-31 01:10:00,5.76053,5.76177,5.76053,5.76177,10000000.0
2005-03-31 01:11:00,5.76137,5.76191,5.75949,5.75949,11000000.0
2005-03-31 01:12:00,5.76205,5.76205,5.76108,5.76165,10000000.0
2005-03-31 01:13:00,5.7609,5.76144,5.76073,5.76144,11000000.0
2005-03-31 01:14:00,5.76154,5.7617,5.76044,5.76047,13000000.0
2005-03-31 01:15:00,5.76079,5.76088,5.76029,5.76068,9000000.0
2005-03-31 01:16:00,5.76086,5.76092,5.75828,5.7591,12000000.0
2005-03-31 01:17:00,5.75909,5.75923,5.75826,5.759,11000000.0
2005-03-31 01:18:00,5.75923,5.76019,5.75887,5.7597,12000000.0
2005-03-31 01:19:00,5.75926,5.75965,5.75831,5.7595,19000000.0
2005-03-31 01:20:00,5.75902,5.75925,5.75851,5.75925,11000000.0
2005-03-31 01:21:00,5.75944,5.75959,5.75835,5.75882,12000000.0
2005-03-31 01:22:00,5.75897,5.75897,5.75828,5.75872,9000000.0
2005-03-31 01:23:00,5.75872,5.75935,5.75812,5.75865,13000000.0
2005-03-31 01:24:00,5.75781,5.75861,5.75742,5.75827,14000000.0
2005-03-31 01:25:00,5.7589,5.75932,5.75853,5.75869,11000000.0
2005-03-31 01:26:00,5.75924,5.75924,5.7577,5.7586,10000000.0
2005-03-31 01:27:00,5.75896,5.75977,5.7586,5.75977,17000000.0
2005-03-31 01:28:00,5.75892,5.7599,5.75879,5.7599,13000000.0
2005-03-31 01:29:00,5.75972,5.75976,5.75915,5.75968,19000000.0
2005-03-31 01:30:00,5.75874,5.75967,5.75852,5.75887,15000000.0
2005-03-31 01:31:00,5.75892,5.76112,5.75892,5.76032,15000000.0
2005-03-31 01:32:00,5.75878,5.75991,5.75876,5.75876,12000000.0
2005-03-31 01:33:00,5.75936,5.75966,5.75856,5.75904,8000000.0
2005-03-31 01:34:00,5.7591,5.75963,5.75856,5.7591,18000000.0
2005-03-31 01:35:00,5.75801,5.75977,5.75801,5.75819,12000000.0
2005-03-31 01:36:00,5.7582,5.75971,5.75815,5.75971,16000000.0
2005-03-31 01:37:00,5.75791,5.75839,5.75685,5.7582,15000000.0
2005-03-31 01:38:00,5.75794,5.75854,5.75703,5.75823,18000000.0
2005-03-31 01:39:00,5.75812,5.75826,5.75782,5.75814,10000000.0
2005-03-31 01:40:00,5.7586,5.75933,5.75853,5.75933,11000000.0
2005-03-31 01:41:00,5.75938,5.75938,5.75858,5.75858,16000000.0
2005-03-31 01:42:00,5.75947,5.75963,5.75768,5.75889,14000000.0
2005-03-31 01:43:00,5.75917,5.75946,5.75779,5.75779,16000000.0
2005-03-31 01:44:00,5.75782,5.75928,5.75782,5.75835,15000000.0
2005-03-31 01:45:00,5.75846,5.75993,5.75846,5.75977,16000000.0
2005-03-31 01:46:00,5.7601,5.7601,5.7593,5.75971,9000000.0
2005-03-31 01:47:00,5.76049,5.76059,5.75996,5.75996,17000000.0
2005-03-31 01:48:00,5.76161,5.76178,5.76148,5.76169,16000000.0
2005-03-31 01:49:00,5.76129,5.76129,5.76066,5.7607,10000000.0
2005-03-31 01:50:00,5.75897,5.75962,5.75886,5.75962,11000000.0
2005-03-31 01:51:00,5.76,5.76034,5.7589,5.76034,12000000.0
2005-03-31 01:52:00,5.7597,5.76076,5.7597,5.76076,12000000.0
2005-03-31 01:53:00,5.76043,5.76043,5.75925,5.75925,18000000.0
2005-03-31 01:54:00,5.75879,5.75959,5.75809,5.75959,14000000.0
2005-03-31 01:55:00,5.75912,5.75947,5.75798,5.7583,18000000.0
2005-03-31 01:56:00,5.75857,5.76005,5.75857,5.76005,8000000.0
2005-03-31 01:57:00,5.75961,5.75961,5.7581,5.75828,13000000.0
2005-03-31 01:58:00,5.75764,5.75829,5.75732,5.75742,11000000.0
2005-03-31 01:59:00,5.75776,5.75776,5.75562,5.75757,11000000.0
2005-03-31 02:00:00,5.758,5.75867,5.75722,5.75722,16000000.0
2005-03-31 02:01:00,5.75861,5.75861,5.75724,5.75809,21000000.0
2005-03-31 02:02:00,5.75839,5.75877,5.75814,5.75859,10000000.0
2005-03-31 02:03:00,5.75868,5.75868,5.75806,5.75855,8000000.0
2005-03-31 02:04:00,5.75861,5.75941,5.75839,5.75911,14000000.0
2005-03-31 02:05:00,5.75867,5.75901,5.7578,5.75831,14000000.0
2005-03-31 02:06:00,5.75795,5.7582,5.75693,5.75781,15000000.0
2005-03-31 02:07:00,5.7578,5.75815,5.75721,5.75757,10000000.0
2005-03-31 02:08:00,5.75723,5.75807,5.757,5.75756,16000000.0
2005-03-31 02:09:00,5.75823,5.75823,5.75725,5.75725,18000000.0
2005-03-31 02:10:00,5.75799,5.75879,5.75712,5.75746,16000000.0
2005-03-31 02:11:00,5.75734,5.75846,5.757,5.7581,14000000.0
2005-03-31 02:12:00,5.75776,5.75793,5.7571,5.75714,10000000.0
2005-03-31 02:13:00,5.75789,5.7583,5.75755,5.75755,15000000.0
2005-03-31 02:14:00,5.75725,5.75743,5.75659,5.75659,19000000.0
2005-03-31 02:15:00,5.7576,5.75787,5.75659,5.75715,12000000.0
2005-03-31 02:16:00,5.75749,5.75749,5.75636,5.75636,18000000.0
2005-03-31 02:17:00,5.7563,5.75672,5.75569,5.75569,14000000.0
2005-03-31 02:18:00,5.75654,5.75674,5.75514,5.75514,12000000.0
2005-03-31 02:19:00,5.75624,5.75628,5.75572,5.75598,14000000.0
2005-03-31 02:20:00,5.75525,5.75587,5.75438,5.75444,13000000.0
2005-03-31 02:21:00,5.7541,5.75436,5.7538,5.75418,15000000.0
2005-03-31 02:22:00,5.75367,5.75495,5.75367,5.75468,13000000.0
2005-03-31 02:23:00,5.75503,5.75535,5.75424,5.75431,16000000.0
2005-03-31 02:24:00,5.75507,5.75598,5.75449,5.75559,17000000.0
2005-03-31 02:25:00,5.75579,5.75599,5.75536,5.7558,10000000.0
2005-03-31 02:26:00,5.75639,5.75639,5.75491,5.7556,13000000.0
2005-03-31 02:27:00,5.75589,5.75636,5.75571,5.75636,7000000.0
2005-03-31 02:28:00,5.75587,5.75643,5.75572,5.75629,9000000.0
2005-03-31 02:29:00,5.7559,5.75624,5.75488,5.75554,20000000.0
2005-03-31 02:30:00,5.75499,5.75499,5.75351,5.75406,11000000.0
2005-03-31 02:31:00,5.75391,5.75411,5.7535,5.75396,9000000.0
2005-03-31 02:32:00,5.75416,5.7548,5.7537,5.7548,13000000.0
2005-03-31 02:33:00,5.75511,5.75529,5.75467,5.75494,14000000.0
2005-03-31 02:34:00,5.75508,5.75511,5.7545,5.75498,17000000.0
2005-03-31 02:35:00,5.75521,5.75533,5.75452,5.75532,15000000.0
2005-03-31 02:36:00,5.75523,5.75531,5.75444,5.7548,14000000.0
2005-03-31 02:37:00,5.75509,5.75598,5.75509,5.75569,13000000.0
2005-03-31 02:38:00,5.75529,5.7562,5.75503,5.7562,14000000.0
2005-03-31 02:39:00,5.7563,5.75722,5.75612,5.75668,15000000.0
2005-03-31 02:40:00,5.75743,5.75743,5.75673,5.75727,12000000.0
2005-03-31 02:41:00,5.75743,5.75773,5.75689,5.75756,13000000.0
2005-03-31 02:42:00,5.75777,5.75843,5.7574,5.75776,16000000.0
2005-03-31 02:43:00,5.75787,5.75822,5.75697,5.75697,18000000.0
2005-03-31 02:44:00,5.7566,5.7566,5.75516,5.75516,10000000.0
2005-03-31 02:45:00,5.75503,5.75602,5.75502,5.75562,14000000.0
2005-03-31 02:46:00,5.75612,5.75629,5.75534,5.75613,18000000.0
2005-03-31 02:47:00,5.75651,5.75764,5.75651,5.75756,17000000.0
2005-03-31 02:48:00,5.75628,5.75628,5.75528,5.75528,7000000.0
2005-03-31 02:49:00,5.75621,5.75642,5.75455,5.75455,13000000.0
2005-03-31 02:50:00,5.75524,5.756,5.75452,5.756,14000000.0
2005-03-31 02:51:00,5.75606,5.75622,5.75553,5.75622,15000000.0
2005-03-31 02:52:00,5.75627,5.75648,5.75579,5.75619,15000000.0
2005-03-31 02:53:00,5.75546,5.75647,5.75546,5.7555,9000000.0
2005-03-31 02:54:00,5.75566,5.75579,5.75455,5.75503,13000000.0
2005-03-31 02:55:00,5.75441,5.75562,5.75425,5.7552,11000000.0
2005-03-31 02:56:00,5.75465,5.75485,5.75353,5.75353,18000000.0
2005-03-31 02:57:00,5.75406,5.75448,5.75373,5.75415,13000000.0
2005-03-31 02:58:00,5.75449,5.75465,5.75409,5.75465,9000000.0
2005-03-31 02:59:00,5.7546,5.75541,5.75434,5.75523,14000000.0
2005-03-31 03:00:00,5.75472,5.755,5.75417,5.75418,11000000.0
2005-03-31 03:01:00,5.75454,5.7555,5.75454,5.75508,11000000.0
2005-03-31 03:02:00,5.75523,5.75534,5.75474,5.7551,11000000.0
2005-03-31 03:03:00,5.75402,5.75445,5.75334,5.75334,23000000.0
2005-03-31 03:04:00,5.75335,5.7536,5.75268,5.75268,11000000.0
2005-03-31 03:05:00,5.75229,5.7535,5.75229,5.7535,17000000.0
2005-03-31 03:06:00,5.7529,5.75372,5.7529,5.75372,9000000.0
2005-03-31 03:07:00,5.75269,5.75328,5.75166,5.75168,15000000.0
2005-03-31 03:08:00,5.75192,5.75275,5.75162,5.75174,12000000.0
2005-03-31 03:09:00,5.75205,5.75323,5.7519,5.75279,15000000.0
2005-03-31 03:10:00,5.75264,5.75311,5.75222,5.7523,19000000.0
2005-03-31 03:11:00,5.75269,5.75376,5.75265,5.75358,15000000.0
2005-03-31 03:12:00,5.75326,5.7544,5.75315,5.75384,18000000.0
2005-03-31 03:13:00,5.75387,5.75551,5.75387,5.75551,18000000.0
2005-03-31 03:14:00,5.75427,5.75583,5.75427,5.75583,10000000.0
2005-03-31 03:15:00,5.75541,5.75549,5.75499,5.75499,7000000.0
2005-03-31 03:16:00,5.75522,5.7557,5.75522,5.75545,8000000.0
2005-03-31 03:17:00,5.75482,5.75527,5.75477,5.75527,10000000.0
2005-03-31 03:18:00,5.75502,5.75512,5.75444,5.75456,15000000.0
2005-03-31 03:19:00,5.75464,5.75501,5.75423,5.75501,10000000.0
2005-03-31 03:20:00,5.75447,5.75508,5.75394,5.75471,16000000.0
2005-03-31 03:21:00,5.75531,5.75549,5.75425,5.75511,11000000.0
2005-03-31 03:22:00,5.75535,5.75559,5.75437,5.75559,10000000.0
2005-03-31 03:23:00,5.75618,5.75642,5.75615,5.75615,12000000.0
2005-03-31 03:24:00,5.75582,5.75651,5.75546,5.75615,13000000.0
2005-03-31 03:25:00,5.75694,5.75743,5.75665,5.75743,11000000.0
2005-03-31 03:26:00,5.7574,5.75745,5.75631,5.75698,13000000.0
2005-03-31 03:27:00,5.75847,5.75903,5.75824,5.75883,14000000.0
2005-03-31 03:28:00,5.75901,5.75906,5.75783,5.75883,18000000.0
2005-03-31 03:29:00,5.75791,5.75853,5.75776,5.75821,15000000.0
2005-03-31 03:30:00,5.75774,5.75811,5.75724,5.75724,10000000.0
2005-03-31 03:31:00,5.75851,5.75855,5.75673,5.75855,13000000.0
2005-03-31 03:32:00,5.75748,5.75781,5.75683,5.75683,16000000.0
2005-03-31 03:33:00,5.75702,5.75775,5.75658,5.75737,13000000.0
2005-03-31 03:34:00,5.75748,5.7577,5.75707,5.75722,16000000.0
2005-03-31 03:35:00,5.75712,5.75764,5.75654,5.75764,10000000.0
2005-03-31 03:36:00,5.75781,5.75816,5.75731,5.75781,11000000.0
2005-03-31 03:37:00,5.7571,5.75735,5.75609,5.75638,13000000.0
2005-03-31 03:38:00,5.75636,5.7586,5.75636,5.7586,13000000.0
2005-03-31 03:39:00,5.7581,5.7581,5.75643,5.75643,13000000.0
2005-03-31 03:40:00,5.75698,5.75727,5.75669,5.75669,12000000.0
2005-03-31 03:41:00,5.75722,5.75722,5.75625,5.75632,16000000.0
2005-03-31 03:42:00,5.75636,5.75769,5.75608,5.75608,21000000.0
2005-03-31 03:43:00,5.75572,5.75786,5.75572,5.75786,18000000.0
2005-03-31 03:44:00,5.75765,5.75765,5.75676,5.75715,15000000.0
2005-03-31 03:45:00,5.756,5.75796,5.756,5.75711,9000000.0
2005-03-31 03:46:00,5.75751,5.75769,5.75697,5.75766,8000000.0
2005-03-31 03:47:00,5.7578,5.75871,5.7578,5.75871,11000000.0
2005-03-31 03:48:00,5.75898,5.75898,5.75804,5.75814,9000000.0
2005-03-31 03:49:00,5.75746,5.75829,5.75711,5.75772,16000000.0
2005-03-31 03:50:00,5.75841,5.759,5.75787,5.75896,19000000.0
2005-03-31 03:51:00,5.75873,5.75931,5.75863,5.75931,9000000.0
2005-03-31 03:52:00,5.75942,5.76033,5.75882,5.76033,19000000.0
2005-03-31 03:53:00,5.76057,5.76097,5.75994,5.76045,10000000.0
2005-03-31 03:54:00,5.76071,5.76153,5.76041,5.76153,17000000.0
2005-03-31 03:55:00,5.7611,5.76173,5.7602,5.76107,16000000.0
2005-03-31 03:56:00,5.76074,5.76138,5.76074,5.76105,7000000.0
2005-03-31 03:57:00,5.76092,5.76092,5.75926,5.75959,11000000.0
2005-03-31 03:58:00,5.75974,5.76025,5.75937,5.75982,12000000.0
2005-03-31 03:59:00,5.76053,5.76073,5.75951,5.75951,17000000.0
2005-03-31 04:00:00,5.76001,5.76041,5.75938,5.75945,12000000.0
2005-03-31 04:01:00,5.75923,5.76032,5.75913,5.75937,16000000.0
2005-03-31 04:02:00,5.75943,5.76086,5.75943,5.76086,14000000.0
2005-03-31 04:03:00,5.75956,5.75958,5.75866,5.75915,12000000.0
2005-03-31 04:04:00,5.76008,5.76049,5.75986,5.75988,16000000.0
2005-03-31 04:05:00,5.75979,5.76006,5.75869,5.75927,13000000.0
2005-03-31 04:06:00,5.76023,5.76055,5.75981,5.76001,16000000.0
2005-03-31 04:07:00,5.7598,5.76026,5.75923,5.75943,13000000.0
2005-03-31 04:08:00,5.75949,5.76021,5.75949,5.75995,14000000.0
2005-03-31 04:09:00,5.75936,5.75975,5.7589,5.75965,10000000.0
2005-03-31 04:10:00,5.75979,5.76045,5.75979,5.75998,12000000.0
2005-03-31 04:11:00,5.76047,5.76049,5.75933,5.75962,14000000.0
2005-03-31 04:12:00,5.76073,5.76073,5.75845,5.75957,19000000.0
2005-03-31 04:13:00,5.75889,5.75889,5.75766,5.7582,20000000.0
2005-03-31 04:14:00,5.75827,5.75955,5.7582,5.75872,12000000.0
2005-03-31 04:15:00,5.75827,5.75953,5.75827,5.7591,8000000.0
2005-03-31 04:16:00,5.75948,5.75948,5.75868,5.759,13000000.0
2005-03-31 04:17:00,5.75967,5.76041,5.75967,5.75991,15000000.0
2005-03-31 04:18:00,5.75943,5.76009,5.75889,5.76009,9000000.0
2005-03-31 04:19:00,5.76024,5.76024,5.7589,5.75957,12000000.0
2005-03-31 04:20:00,5.7605,5.76076,5.75936,5.76046,9000000.0
2005-03-31 04:21:00,5.7605,5.76076,5.75951,5.75966,17000000.0
2005-03-31 04:22:00,5.76047,5.76167,5.76047,5.76137,14000000.0
2005-03-31 04:23:00,5.76075,5.76082,5.7601,5.76021,10000000.0
2005-03-31 04:24:00,5.76109,5.76121,5.76028,5.7607,12000000.0
2005-03-31 04:25:00,5.75979,5.76017,5.7595,5.76001,10000000.0
2005-03-31 04:26:00,5.75981,5.75981,5.75833,5.75861,7000000.0
2005-03-31 04:27:00,5.7594,5.75942,5.75786,5.75863,15000000.0
2005-03-31 04:28:00,5.75887,5.75952,5.75782,5.75803,7000000.0
2005-03-31 04:29:00,5.75862,5.75896,5.75818,5.75896,14000000.0
2005-03-31 04:30:00,5.75858,5.75886,5.75799,5.75865,11000000.0
2005-03-31 04:31:00,5.75829,5.76012,5.75829,5.75956,15000000.0
2005-03-31 04:32:00,5.75977,5.76056,5.75976,5.76001,17000000.0
2005-03-31 04:33:00,5.75911,5.76004,5.75911,5.75997,14000000.0
2005-03-31 04:34:00,5.75957,5.75991,5.75927,5.75991,9000000.0
2005-03-31 04:35:00,5.75948,5.76025,5.75947,5.75983,12000000.0
2005-03-31 04:36:00,5.75964,5.76047,5.75953,5.76002,12000000.0
2005-03-31 04:37:00,5.76024,5.76024,5.75926,5.75999,12000000.0
2005-03-31 04:38:00,5.76044,5.76044,5.75943,5.75943,11000000.0
2005-03-31 04:39:00,5.75952,5.76015,5.75897,5.75944,17000000.0
2005-03-31 04:40:00,5.7591,5.75972,5.75898,5.7594,9000000.0
2005-03-31 04:41:00,5.75936,5.75958,5.7588,5.75945,10000000.0
2005-03-31 04:42:00,5.7594,5.75967,5.75847,5.75847,8000000.0
2005-03-31 04:43:00,5.75853,5.75988,5.75853,5.75987,18000000.0
2005-03-31 04:44:00,5.75969,5.75991,5.75907,5.75942,9000000.0
2005-03-31 04:45:00,5.75919,5.75995,5.75904,5.75995,9000000.0
2005-03-31 04:46:00,5.76023,5.76037,5.75938,5.76019,16000000.0
2005-03-31 04:47:00,5.76037,5.76072,5.75983,5.75983,12000000.0
2005-03-31 04:48:00,5.7601,5.76109,5.7601,5.76105,10000000.0
2005-03-31 04:49:00,5.76059,5.76157,5.76043,5.76102,16000000.0
2005-03-31 04:50:00,5.76109,5.76151,5.76017,5.76091,16000000.0
2005-03-31 04:51:00,5.76061,5.76168,5.76061,5.76069,20000000.0
2005-03-31 04:52:00,5.76097,5.76189,5.76097,5.76144,13000000.0
2005-03-31 04:53:00,5.76145,5.76155,5.76099,5.76131,11000000.0
2005-03-31 04:54:00,5.7613,5.76232,5.76122,5.76232,11000000.0
2005-03-31 04:55:00,5.76277,5.76277,5.76081,5.76131,12000000.0
2005-03-31 04:56:00,5.76048,5.76076,5.75989,5.75989,16000000.0
2005-03-31 04:57:00,5.76022,5.76099,5.76022,5.76085,7000000.0
2005-03-31 04:58:00,5.76109,5.76144,5.76065,5.76086,13000000.0
2005-03-31 04:59:00,5.75993,5.76192,5.75993,5.76192,17000000.0
2005-03-31 05:00:00,5.76238,5.76246,5.76216,5.76235,10000000.0
2005-03-31 05:01:00,5.76217,5.76217,5.76102,5.76102,13000000.0
2005-03-31 05:02:00,5.75971,5.76011,5.75914,5.75966,18000000.0
2005-03-31 05:03:00,5.75942,5.75942,5.75859,5.75861,9000000.0
2005-03-31 05:04:00,5.75891,5.75908,5.75824,5.75878,12000000.0
2005-03-31 05:05:00,5.75838,5.75888,5.75827,5.75851,10000000.0
2005-03-31 05:06:00,5.75804,5.75857,5.75745,5.75797,20000000.0
2005-03-31 05:07:00,5.75811,5.75944,5.75811,5.75944,10000000.0
2005-03-31 05:08:00,5.75927,5.75927,5.75702,5.75747,17000000.0
2005-03-31 05:09:00,5.75758,5.75845,5.75758,5.75802,15000000.0
2005-03-31 05:10:00,5.75812,5.75928,5.75812,5.75879,10000000.0
2005-03-31 05:11:00,5.75967,5.75967,5.75844,5.75855,16000000.0
2005-03-31 05:12:00,5.75849,5.75901,5.75791,5.75901,7000000.0
2005-03-31 05:13:00,5.75922,5.75922,5.75814,5.75866,12000000.0
2005-03-31 05:14:00,5.75904,5.75963,5.75862,5.75876,14000000.0
2005-03-31 05:15:00,5.75877,5.75898,5.75764,5.75764,16000000.0
2005-03-31 05:16:00,5.75854,5.75863,5.75777,5.75848,15000000.0
2005-03-31 05:17:00,5.75911,5.75938,5.75794,5.75938,10000000.0
2005-03-31 05:18:00,5.75909,5.7597,5.7586,5.75965,13000000.0
2005-03-31 05:19:00,5.75899,5.75925,5.75824,5.7586,13000000.0
2005-03-31 05:20:00,5.75866,5.75972,5.75866,5.75933,20000000.0
2005-03-31 05:21:00,5.75927,5.75944,5.75914,5.75943,9000000.0
2005-03-31 05:22:00,5.7594,5.76009,5.7587,5.75924,17000000.0
2005-03-31 05:23:00,5.75808,5.75854,5.75765,5.75781,14000000.0
2005-03-31 05:24:00,5.7578,5.75921,5.75772,5.75921,19000000.0
2005-03-31 05:25:00,5.75836,5.75869,5.75809,5.75817,13000000.0
2005-03-31 05:26:00,5.75872,5.75931,5.75766,5.75908,13000000.0
2005-03-31 05:27:00,5.75953,5.75953,5.75821,5.75821,13000000.0
2005-03-31 05:28:00,5.75877,5.75947,5.75837,5.75947,10000000.0
2005-03-31 05:29:00,5.75944,5.75944,5.75755,5.75791,17000000.0
2005-03-31 05:30:00,5.75814,5.75826,5.75723,5.75723,21000000.0
2005-03-31 05:31:00,5.75835,5.75878,5.7575,5.75756,13000000.0
2005-03-31 05:32:00,5.75793,5.75909,5.75741,5.75816,16000000.0
2005-03-31 05:33:00,5.75761,5.75761,5.75653,5.75743,13000000.0
2005-03-31 05:34:00,5.75722,5.75867,5.75714,5.75839,13000000.0
2005-03-31 05:35:00,5.75815,5.75832,5.75678,5.75773,14000000.0
2005-03-31 05:36:00,5.75738,5.75833,5.75738,5.75742,18000000.0
2005-03-31 05:37:00,5.75739,5.75771,5.75655,5.75655,12000000.0
2005-03-31 05:38:00,5.75658,5.75738,5.75658,5.75707,13000000.0
2005-03-31 05:39:00,5.75736,5.75768,5.75669,5.75722,21000000.0
2005-03-31 05:40:00,5.75741,5.75745,5.7565,5.7565,14000000.0
2005-03-31 05:41:00,5.75742,5.75752,5.75682,5.75741,13000000.0
2005-03-31 05:42:00,5.7565,5.75712,5.7565,5.75672,8000000.0
2005-03-31 05:43:00,5.75722,5.75777,5.75684,5.75721,13000000.0
2005-03-31 05:44:00,5.75762,5.75848,5.75738,5.75848,13000000.0
2005-03-31 05:45:00,5.75881,5.75891,5.75863,5.75864,24000000.0
2005-03-31 05:46:00,5.75883,5.75888,5.7586,5.75884,14000000.0
2005-03-31 05:47:00,5.75889,5.75896,5.75875,5.75886,11000000.0
2005-03-31 05:48:00,5.75807,5.75843,5.75736,5.75823,18000000.0
2005-03-31 05:49:00,5.75797,5.75821,5.75774,5.75803,10000000.0
2005-03-31 05:50:00,5.75821,5.75834,5.75743,5.7579,10000000.0
2005-03-31 05:51:00,5.7589,5.75903,5.75808,5.75808,11000000.0
2005-03-31 05:52:00,5.75641,5.75735,5.75641,5.75678,19000000.0
2005-03-31 05:53:00,5.75605,5.7567,5.75559,5.75645,15000000.0
2005-03-31 05:54:00,5.75682,5.75692,5.7558,5.7558,7000000.0
2005-03-31 05:55:00,5.75706,5.75706,5.75622,5.75631,12000000.0
2005-03-31 05:56:00,5.75798,5.75798,5.75611,5.7565,16000000.0
2005-03-31 05:57:00,5.75607,5.75623,5.75519,5.75519,11000000.0
2005-03-31 05:58:00,5.75525,5.75623,5.75517,5.75532,22000000.0
2005-03-31 05:59:00,5.75481,5.75571,5.75481,5.75542,9000000.0
2005-03-31 06:00:00,5.75546,5.75568,5.75498,5.75542,17000000.0
2005-03-31 06:01:00,5.75532,5.75591,5.755,5.75558,18000000.0
2005-03-31 06:02:00,5.75558,5.75619,5.75529,5.75566,18000000.0
2005-03-31 06:03:00,5.75601,5.75641,5.7551,5.75641,16000000.0
2005-03-31 06:04:00,5.75578,5.75596,5.75537,5.75558,8000000.0
2005-03-31 06:05:00,5.75547,5.75655,5.75532,5.75655,10000000.0
2005-03-31 06:06:00,5.75678,5.75686,5.75595,5.75668,27000000.0
2005-03-31 06:07:00,5.75648,5.75704,5.75623,5.75682,17000000.0
2005-03-31 06:08:00,5.7566,5.75682,5.75583,5.75583,14000000.0
2005-03-31 06:09:00,5.75661,5.75704,5.75595,5.75666,13000000.0
2005-03-31 06:10:00,5.75649,5.75662,5.75585,5.75622,14000000.0
2005-03-31 06:11:00,5.75655,5.75699,5.75615,5.75663,16000000.0
2005-03-31 06:12:00,5.7566,5.75667,5.75588,5.75625,17000000.0
2005-03-31 06:13:00,5.75754,5.75754,5.75643,5.75643,14000000.0
2005-03-31 06:14:00,5.75625,5.7574,5.75625,5.7574,12000000.0
2005-03-31 06:15:00,5.7576,5.75784,5.75755,5.75774,13000000.0
2005-03-31 06:16:00,5.75755,5.75784,5.75755,5.75775,14000000.0
2005-03-31 06:17:00,5.75764,5.75786,5.75755,5.75762,11000000.0
2005-03-31 06:18:00,5.75752,5.75752,5.75618,5.75672,12000000.0
2005-03-31 06:19:00,5.75595,5.75723,5.75595,5.75723,19000000.0
2005-03-31 06:20:00,5.75734,5.75738,5.75645,5.75648,11000000.0
2005-03-31 06:21:00,5.75724,5.7578,5.75695,5.75705,9000000.0
2005-03-31 06:22:00,5.75706,5.75819,5.75673,5.75742,22000000.0
2005-03-31 06:23:00,5.75777,5.75777,5.75669,5.75695,18000000.0
2005-03-31 06:24:00,5.75828,5.75828,5.75624,5.75635,8000000.0
2005-03-31 06:25:00,5.75671,5.75763,5.75671,5.7574,9000000.0
2005-03-31 06:26:00,5.75714,5.75802,5.75703,5.75802,13000000.0
2005-03-31 06:27:00,5.75779,5.75779,5.75691,5.75758,15000000.0
2005-03-31 06:28:00,5.75742,5.75819,5.75682,5.75806,18000000.0
2005-03-31 06:29:00,5.75736,5.75864,5.75736,5.75739,16000000.0
2005-03-31 06:30:00,5.75819,5.75819,5.75752,5.75785,10000000.0
2005-03-31 06:31:00,5.75826,5.7587,5.75744,5.75744,13000000.0
2005-03-31 06:32:00,5.75783,5.75806,5.75758,5.75802,10000000.0
2005-03-31 06:33:00,5.7582,5.75897,5.7582,5.75895,10000000.0
2005-03-31 06:34:00,5.75876,5.75876,5.75763,5.75793,15000000.0
2005-03-31 06:35:00,5.75819,5.75866,5.75762,5.75769,13000000.0
2005-03-31 06:36:00,5.75884,5.75892,5.75772,5.75794,23000000.0
2005-03-31 06:37:00,5.75809,5.75809,5.75652,5.75652,11000000.0
2005-03-31 06:38:00,5.75645,5.75758,5.75645,5.75669,17000000.0
2005-03-31 06:39:00,5.75648,5.75744,5.75648,5.75691,8000000.0
2005-03-31 06:40:00,5.75697,5.75786,5.7568,5.7568,15000000.0
2005-03-31 06:41:00,5.75728,5.7583,5.75728,5.75772,15000000.0
2005-03-31 06:42:00,5.75736,5.75818,5.75731,5.75773,16000000.0
2005-03-31 06:43:00,5.75726,5.75726,5.75646,5.75646,12000000.0
2005-03-31 06:44:00,5.75703,5.75771,5.75703,5.75769,13000000.0
2005-03-31 06:45:00,5.7569,5.75778,5.75627,5.75727,14000000.0
2005-03-31 06:46:00,5.75678,5.75749,5.75678,5.75749,12000000.0
2005-03-31 06:47:00,5.75708,5.75852,5.75708,5.75807,11000000.0
2005-03-31 06:48:00,5.75869,5.75957,5.75863,5.75948,15000000.0
2005-03-31 06:49:00,5.75923,5.76008,5.75905,5.75966,17000000.0
2005-03-31 06:50:00,5.75956,5.75959,5.7589,5.7589,13000000.0
2005-03-31 06:51:00,5.75944,5.75977,5.75926,5.75975,8000000.0
2005-03-31 06:52:00,5.7592,5.76054,5.7592,5.76034,14000000.0
2005-03-31 06:53:00,5.76039,5.76117,5.75966,5.76117,13000000.0
2005-03-31 06:54:00,5.7613,5.7613,5.76041,5.761,8000000.0
2005-03-31 06:55:00,5.76034,5.76171,5.76028,5.76129,10000000.0
2005-03-31 06:56:00,5.76125,5.76194,5.76104,5.76194,11000000.0
2005-03-31 06:57:00,5.76099,5.76145,5.76057,5.76129,17000000.0
2005-03-31 06:58:00,5.76168,5.76168,5.76086,5.76114,12000000.0
2005-03-31 06:59:00,5.76072,5.76121,5.76063,5.76111,14000000.0
2005-03-31 07:00:00,5.75998,5.7612,5.75998,5.7612,11000000.0
2005-03-31 07:01:00,5.76169,5.76183,5.76056,5.76056,10000000.0
2005-03-31 07:02:00,5.7603,5.76106,5.75987,5.76106,14000000.0
2005-03-31 07:03:00,5.76061,5.76115,5.76033,5.76082,7000000.0
2005-03-31 07:04:00,5.7609,5.76188,5.7606,5.76123,16000000.0
2005-03-31 07:05:00,5.76071,5.76119,5.76067,5.76076,15000000.0
2005-03-31 07:06:00,5.76096,5.76181,5.76068,5.76068,16000000.0
2005-03-31 07:07:00,5.76101,5.76129,5.76055,5.76078,12000000.0
2005-03-31 07:08:00,5.7607,5.76108,5.76002,5.76108,8000000.0
2005-03-31 07:09:00,5.76129,5.76206,5.76129,5.76206,8000000.0
2005-03-31 07:10:00,5.76229,5.76229,5.761,5.761,16000000.0
2005-03-31 07:11:00,5.76143,5.76168,5.76065,5.76166,17000000.0
2005-03-31 07:12:00,5.76126,5.76135,5.76015,5.76034,20000000.0
2005-03-31 07:13:00,5.76026,5.76091,5.75987,5.76001,18000000.0
2005-03-31 07:14:00,5.76032,5.76117,5.76032,5.7606,11000000.0
2005-03-31 07:15:00,5.76104,5.76109,5.76033,5.76053,18000000.0
2005-03-31 07:16:00,5.76063,5.76093,5.76006,5.76006,18000000.0
2005-03-31 07:17:00,5.75978,5.76068,5.75978,5.76033,12000000.0
2005-03-31 07:18:00,5.75943,5.76063,5.75943,5.76012,18000000.0
2005-03-31 07:19:00,5.76041,5.7613,5.76031,5.76113,14000000.0
2005-03-31 07:20:00,5.761,5.761,5.76004,5.76061,18000000.0
2005-03-31 07:21:00,5.76083,5.76083,5.75974,5.75985,13000000.0
2005-03-31 07:22:00,5.76008,5.76104,5.76006,5.76074,14000000.0
2005-03-31 07:23:00,5.76066,5.76082,5.75969,5.76017,15000000.0
2005-03-31 07:24:00,5.76057,5.76085,5.75991,5.76032,16000000.0
2005-03-31 07:25:00,5.76048,5.76131,5.76035,5.76089,15000000.0
2005-03-31 07:26:00,5.76071,5.76143,5.76013,5.76068,13000000.0
2005-03-31 07:27:00,5.76052,5.76053,5.75951,5.75956,12000000.0
2005-03-31 07:28:00,5.76064,5.76064,5.75946,5.76038,22000000.0
2005-03-31 07:29:00,5.76004,5.7607,5.75978,5.76062,16000000.0
2005-03-31 07:30:00,5.76087,5.7612,5.76008,5.76008,14000000.0
2005-03-31 07:31:00,5.76099,5.76188,5.76099,5.76119,13000000.0
2005-03-31 07:32:00,5.76112,5.76112,5.76047,5.76066,9000000.0
2005-03-31 07:33:00,5.76023,5.76096,5.76002,5.7608,7000000.0
2005-03-31 07:34:00,5.76073,5.76108,5.76044,5.76101,18000000.0
2005-03-31 07:35:00,5.76135,5.76135,5.76038,5.7605,9000000.0
2005-03-31 07:36:00,5.76071,5.76082,5.75975,5.7605,13000000.0
2005-03-31 07:37:00,5.76074,5.76104,5.76009,5.76032,11000000.0
2005-03-31 07:38:00,5.75881,5.76049,5.75881,5.76049,11000000.0
2005-03-31 07:39:00,5.76074,5.76074,5.75935,5.75967,19000000.0
2005-03-31 07:40:00,5.75993,5.76003,5.75895,5.75897,11000000.0
2005-03-31 07:41:00,5.75933,5.76041,5.75933,5.76041,7000000.0
2005-03-31 07:42:00,5.76042,5.76042,5.75872,5.75873,13000000.0
2005-03-31 07:43:00,5.75901,5.76019,5.75901,5.75999,14000000.0
2005-03-31 07:44:00,5.7601,5.76035,5.75977,5.76009,10000000.0
2005-03-31 07:45:00,5.75986,5.76065,5.7592,5.76065,8000000.0
2005-03-31 07:46:00,5.75979,5.76006,5.75905,5.75959,13000000.0
2005-03-31 07:47:00,5.75942,5.75962,5.75841,5.75924,15000000.0
2005-03-31 07:48:00,5.75859,5.75927,5.75859,5.75896,13000000.0
2005-03-31 07:49:00,5.75909,5.75909,5.75805,5.7589,10000000.0
2005-03-31 07:50:00,5.75882,5.75917,5.75767,5.75874,17000000.0
2005-03-31 07:51:00,5.75884,5.75895,5.75715,5.75746,16000000.0
2005-03-31 07:52:00,5.75741,5.75769,5.75614,5.75634,13000000.0
2005-03-31 07:53:00,5.75684,5.75704,5.75614,5.75704,10000000.0
2005-03-31 07:54:00,5.75555,5.75679,5.75555,5.75561,11000000.0
2005-03-31 07:55:00,5.75699,5.75728,5.75634,5.75707,12000000.0
2005-03-31 07:56:00,5.75598,5.75608,5.75543,5.75543,13000000.0
2005-03-31 07:57:00,5.75413,5.75673,5.75413,5.75663,8000000.0
2005-03-31 07:58:00,5.75637,5.7583,5.75637,5.75764,14000000.0
2005-03-31 07:59:00,5.75821,5.75898,5.75773,5.75808,15000000.0
2005-03-31 08:00:00,5.75812,5.75969,5.75812,5.75942,10000000.0
2005-03-31 08:01:00,5.75908,5.75983,5.75791,5.75983,13000000.0
2005-03-31 08:02:00,5.75936,5.76062,5.75892,5.75959,14000000.0
2005-03-31 08:03:00,5.75992,5.76019,5.75885,5.76019,12000000.0
2005-03-31 08:04:00,5.76005,5.76005,5.75848,5.75905,16000000.0
2005-03-31 08:05:00,5.75838,5.75953,5.75682,5.75682,14000000.0
2005-03-31 08:06:00,5.75696,5.75696,5.75525,5.7566,19000000.0
2005-03-31 08:07:00,5.7563,5.75706,5.75586,5.75675,19000000.0
2005-03-31 08:08:00,5.75632,5.75647,5.7555,5.75647,11000000.0
2005-03-31 08:09:00,5.75626,5.75674,5.75621,5.75674,10000000.0
2005-03-31 08:10:00,5.75643,5.7571,5.75519,5.75683,16000000.0
2005-03-31 08:11:00,5.75523,5.75525,5.7537,5.75383,9000000.0
2005-03-31 08:12:00,5.75374,5.75477,5.75326,5.75477,10000000.0
2005-03-31 08:13:00,5.75525,5.75593,5.75492,5.7552,11000000.0
2005-03-31 08:14:00,5.75454,5.75506,5.75416,5.75425,12000000.0
2005-03-31 08:15:00,5.75502,5.75529,5.75389,5.75418,15000000.0
2005-03-31 08:16:00,5.75468,5.75635,5.75468,5.75535,14000000.0
2005-03-31 08:17:00,5.75364,5.75529,5.75272,5.75281,10000000.0
2005-03-31 08:18:00,5.75202,5.75274,5.75178,5.75251,9000000.0
2005-03-31 08:19:00,5.75281,5.75361,5.75281,5.75361,11000000.0
2005-03-31 08:20:00,5.75245,5.7538,5.75235,5.75378,11000000.0
2005-03-31 08:21:00,5.75384,5.75431,5.75309,5.75336,20000000.0
2005-03-31 08:22:00,5.75269,5.75313,5.7524,5.75295,8000000.0
2005-03-31 08:23:00,5.75282,5.75323,5.75158,5.7527,12000000.0
2005-03-31 08:24:00,5.75127,5.75221,5.75113,5.75132,13000000.0
2005-03-31 08:25:00,5.75344,5.75483,5.75277,5.75387,12000000.0
2005-03-31 08:26:00,5.75441,5.75441,5.75302,5.75364,13000000.0
2005-03-31 08:27:00,5.75289,5.75317,5.75267,5.75311,11000000.0
2005-03-31 08:28:00,5.75329,5.75381,5.75324,5.75374,8000000.0
2005-03-31 08:29:00,5.75363,5.75383,5.75216,5.75231,12000000.0
2005-03-31 08:30:00,5.75211,5.7525,5.75126,5.75203,11000000.0
2005-03-31 08:31:00,5.75299,5.75394,5.75253,5.75394,10000000.0
2005-03-31 08:32:00,5.75452,5.75545,5.75399,5.75513,13000000.0
2005-03-31 08:33:00,5.755,5.75545,5.75475,5.75514,11000000.0
2005-03-31 08:34:00,5.75504,5.75602,5.75491,5.75602,17000000.0
2005-03-31 08:35:00,5.75556,5.75567,5.75409,5.75411,11000000.0
2005-03-31 08:36:00,5.75451,5.75451,5.75347,5.7535,10000000.0
2005-03-31 08:37:00,5.75303,5.75448,5.75284,5.75408,9000000.0
2005-03-31 08:38:00,5.75355,5.75391,5.75248,5.75391,18000000.0
2005-03-31 08:39:00,5.75433,5.75451,5.75352,5.75403,8000000.0
2005-03-31 08:40:00,5.75388,5.75436,5.75349,5.7541,7000000.0
2005-03-31 08:41:00,5.75293,5.75399,5.75288,5.75399,16000000.0
2005-03-31 08:42:00,5.75453,5.75507,5.75405,5.75464,14000000.0
2005-03-31 08:43:00,5.75484,5.75525,5.75407,5.75479,12000000.0
2005-03-31 08:44:00,5.7546,5.75491,5.75358,5.75358,9000000.0
2005-03-31 08:45:00,5.75348,5.75348,5.75271,5.75305,18000000.0
2005-03-31 08:46:00,5.75361,5.75399,5.75302,5.75363,14000000.0
2005-03-31 08:47:00,5.75352,5.75352,5.75239,5.75291,18000000.0
2005-03-31 08:48:00,5.75307,5.75389,5.75271,5.75389,12000000.0
2005-03-31 08:49:00,5.75382,5.75409,5.752,5.75322,14000000.0
2005-03-31 08:50:00,5.75305,5.75323,5.75222,5.7527,16000000.0
2005-03-31 08:51:00,5.7542,5.75435,5.75287,5.75415,21000000.0
2005-03-31 08:52:00,5.75319,5.75364,5.75248,5.75364,20000000.0
2005-03-31 08:53:00,5.7533,5.7533,5.7523,5.75302,7000000.0
2005-03-31 08:54:00,5.75331,5.7535,5.7527,5.75314,17000000.0
2005-03-31 08:55:00,5.75277,5.75314,5.7521,5.7527,12000000.0
2005-03-31 08:56:00,5.75294,5.75378,5.75278,5.75378,17000000.0
2005-03-31 08:57:00,5.75439,5.75458,5.75362,5.75458,16000000.0
2005-03-31 08:58:00,5.75436,5.75488,5.754,5.75479,12000000.0
2005-03-31 08:59:00,5.75441,5.75519,5.75353,5.75353,13000000.0
2005-03-31 09:00:00,5.75349,5.75449,5.75329,5.75366,17000000.0
2005-03-31 09:01:00,5.75335,5.75424,5.75268,5.75357,13000000.0
2005-03-31 09:02:00,5.75416,5.75442,5.75314,5.75314,8000000.0
2005-03-31 09:03:00,5.75416,5.75441,5.7532,5.75325,16000000.0
2005-03-31 09:04:00,5.75245,5.75329,5.75214,5.75221,8000000.0
2005-03-31 09:05:00,5.75357,5.75368,5.7519,5.75247,11000000.0
2005-03-31 09:06:00,5.75393,5.75427,5.75334,5.75385,10000000.0
2005-03-31 09:07:00,5.75368,5.7544,5.75356,5.75364,10000000.0
2005-03-31 09:08:00,5.7537,5.75402,5.75283,5.75352,19000000.0
2005-03-31 09:09:00,5.75287,5.75308,5.75186,5.75186,16000000.0
2005-03-31 09:10:00,5.75225,5.75296,5.75176,5.75176,8000000.0
2005-03-31 09:11:00,5.75261,5.75278,5.75141,5.75228,11000000.0
2005-03-31 09:12:00,5.75142,5.75387,5.75142,5.75358,16000000.0
2005-03-31 09:13:00,5.75253,5.75342,5.75234,5.75282,15000000.0
2005-03-31 09:14:00,5.75335,5.75345,5.75224,5.75295,17000000.0
2005-03-31 09:15:00,5.75268,5.75361,5.75252,5.75323,12000000.0
2005-03-31 09:16:00,5.75348,5.75419,5.75348,5.75411,14000000.0
2005-03-31 09:17:00,5.7536,5.75432,5.75274,5.75274,14000000.0
2005-03-31 09:18:00,5.75376,5.75406,5.75251,5.75343,18000000.0
2005-03-31 09:19:00,5.75289,5.75375,5.75252,5.75375,14000000.0
2005-03-31 09:20:00,5.75348,5.75372,5.75297,5.75321,18000000.0
2005-03-31 09:21:00,5.75341,5.75373,5.75246,5.75353,17000000.0
2005-03-31 09:22:00,5.75306,5.75352,5.75252,5.75328,13000000.0
2005-03-31 09:23:00,5.75305,5.75338,5.75205,5.75205,12000000.0
2005-03-31 09:24:00,5.75179,5.75327,5.75179,5.75213,14000000.0
2005-03-31 09:25:00,5.75119,5.75217,5.75073,5.75117,9000000.0
2005-03-31 09:26:00,5.75118,5.75118,5.75019,5.75092,13000000.0
2005-03-31 09:27:00,5.75041,5.75073,5.74945,5.74975,13000000.0
2005-03-31 09:28:00,5.74948,5.74978,5.74851,5.74911,19000000.0
2005-03-31 09:29:00,5.74953,5.74996,5.74836,5.74946,14000000.0
2005-03-31 09:30:00,5.74968,5.74999,5.74825,5.74968,15000000.0
2005-03-31 09:31:00,5.74927,5.74994,5.74903,5.74925,11000000.0
2005-03-31 09:32:00,5.7479,5.74871,5.74686,5.74712,16000000.0
2005-03-31 09:33:00,5.74695,5.74763,5.7467,5.74727,9000000.0
2005-03-31 09:34:00,5.74708,5.74811,5.74681,5.74811,18000000.0
2005-03-31 09:35:00,5.74739,5.74859,5.74698,5.74859,14000000.0
2005-03-31 09:36:00,5.7488,5.7488,5.74718,5.74738,16000000.0
2005-03-31 09:37:00,5.74671,5.74792,5.7466,5.74723,20000000.0
2005-03-31 09:38:00,5.74809,5.74844,5.74742,5.74815,19000000.0
2005-03-31 09:39:00,5.74784,5.74837,5.74761,5.74815,16000000.0
2005-03-31 09:40:00,5.74755,5.74843,5.7466,5.74726,12000000.0
2005-03-31 09:41:00,5.74759,5.74793,5.74664,5.74713,18000000.0
2005-03-31 09:42:00,5.74758,5.74766,5.74677,5.74738,16000000.0
2005-03-31 09:43:00,5.74723,5.74737,5.74568,5.74568,15000000.0
2005-03-31 09:44:00,5.74505,5.7452,5.74378,5.74413,13000000.0
2005-03-31 09:45:00,5.74408,5.74491,5.74342,5.74374,13000000.0
2005-03-31 09:46:00,5.74432,5.74536,5.74244,5.74442,17000000.0
2005-03-31 09:47:00,5.74434,5.74488,5.74326,5.74488,13000000.0
2005-03-31 09:48:00,5.74456,5.74502,5.74371,5.74418,16000000.0
2005-03-31 09:49:00,5.74396,5.74522,5.74374,5.74522,17000000.0
2005-03-31 09:50:00,5.74412,5.74492,5.74391,5.74453,12000000.0
2005-03-31 09:51:00,5.74424,5.74478,5.74331,5.74417,16000000.0
2005-03-31 09:52:00,5.74509,5.74528,5.743,5.74302,16000000.0
2005-03-31 09:53:00,5.74265,5.7434,5.74165,5.74316,15000000.0
2005-03-31 09:54:00,5.74218,5.74248,5.74094,5.74094,15000000.0
2005-03-31 09:55:00,5.74181,5.74352,5.7416,5.74334,15000000.0
2005-03-31 09:56:00,5.74274,5.74314,5.74156,5.74173,17000000.0
2005-03-31 09:57:00,5.74364,5.74433,5.74291,5.74383,12000000.0
2005-03-31 09:58:00,5.74298,5.74389,5.74234,5.74354,14000000.0
2005-03-31 09:59:00,5.74362,5.74375,5.74121,5.7418,10000000.0
2005-03-31 10:00:00,5.74207,5.74361,5.74164,5.74361,11000000.0
2005-03-31 10:01:00,5.74333,5.74439,5.74289,5.74426,24000000.0
2005-03-31 10:02:00,5.74372,5.74427,5.74285,5.74381,14000000.0
2005-03-31 10:03:00,5.74401,5.74416,5.74274,5.74326,16000000.0
2005-03-31 10:04:00,5.74338,5.74387,5.74286,5.74345,10000000.0
2005-03-31 10:05:00,5.74291,5.74294,5.74159,5.74185,10000000.0
2005-03-31 10:06:00,5.74145,5.74254,5.74142,5.74193,9000000.0
2005-03-31 10:07:00,5.74115,5.74162,5.74065,5.74162,11000000.0
2005-03-31 10:08:00,5.74163,5.74163,5.74026,5.74076,9000000.0
2005-03-31 10:09:00,5.74107,5.74222,5.74105,5.74222,11000000.0
2005-03-31 10:10:00,5.74125,5.74147,5.7404,5.7411,15000000.0
2005-03-31 10:11:00,5.73942,5.74047,5.73816,5.73921,16000000.0
2005-03-31 10:12:00,5.73909,5.73954,5.73796,5.73899,19000000.0
2005-03-31 10:13:00,5.7392,5.74053,5.7392,5.73927,9000000.0
2005-03-31 10:14:00,5.74064,5.74074,5.73982,5.74063,11000000.0
2005-03-31 10:15:00,5.74052,5.74123,5.74005,5.74123,8000000.0
2005-03-31 10:16:00,5.74102,5.74143,5.74041,5.74088,17000000.0
2005-03-31 10:17:00,5.74177,5.74364,5.74136,5.74364,16000000.0
2005-03-31 10:18:00,5.74297,5.74371,5.74255,5.74316,16000000.0
2005-03-31 10:19:00,5.74325,5.74353,5.7417,5.74224,17000000.0
2005-03-31 10:20:00,5.74136,5.74219,5.74136,5.74198,16000000.0
2005-03-31 10:21:00,5.74171,5.7426,5.74138,5.7426,7000000.0
2005-03-31 10:22:00,5.74166,5.74263,5.74166,5.74215,10000000.0
2005-03-31 10:23:00,5.74264,5.74325,5.74214,5.7426,14000000.0
2005-03-31 10:24:00,5.7423,5.74258,5.7417,5.74229,13000000.0
2005-03-31 10:25:00,5.74192,5.74276,5.74192,5.74245,12000000.0
2005-03-31 10:26:00,5.74196,5.74258,5.74183,5.74236,11000000.0
2005-03-31 10:27:00,5.74095,5.74234,5.74095,5.74165,13000000.0
2005-03-31 10:28:00,5.74099,5.74249,5.74094,5.74249,13000000.0
2005-03-31 10:29:00,5.74165,5.74236,5.74091,5.74091,11000000.0
2005-03-31 10:30:00,5.74091,5.74269,5.74091,5.74167,9000000.0
2005-03-31 10:31:00,5.74167,5.74232,5.74128,5.74139,16000000.0
2005-03-31 10:32:00,5.74096,5.74147,5.7407,5.74146,9000000.0
2005-03-31 10:33:00,5.74246,5.74297,5.74136,5.74267,12000000.0
2005-03-31 10:34:00,5.74328,5.74345,5.74209,5.74335,11000000.0
2005-03-31 10:35:00,5.74311,5.74339,5.7424,5.74319,17000000.0
2005-03-31 10:36:00,5.74245,5.74289,5.74164,5.7419,10000000.0
2005-03-31 10:37:00,5.74304,5.74304,5.7418,5.74222,15000000.0
2005-03-31 10:38:00,5.74363,5.74366,5.74234,5.74347,17000000.0
2005-03-31 10:39:00,5.74347,5.74384,5.74275,5.74327,13000000.0
2005-03-31 10:40:00,5.74358,5.74466,5.74354,5.74466,10000000.0
2005-03-31 10:41:00,5.74422,5.74461,5.7434,5.744,15000000.0
2005-03-31 10:42:00,5.74468,5.74468,5.74338,5.74383,12000000.0
2005-03-31 10:43:00,5.7441,5.74467,5.74353,5.74425,13000000.0
2005-03-31 10:44:00,5.74462,5.74494,5.7436,5.74432,12000000.0
2005-03-31 10:45:00,5.74432,5.74469,5.74373,5.74388,13000000.0
2005-03-31 10:46:00,5.74427,5.74495,5.74374,5.74477,13000000.0
2005-03-31 10:47:00,5.74447,5.74488,5.74389,5.74421,7000000.0
2005-03-31 10:48:00,5.74396,5.74567,5.74396,5.74536,12000000.0
2005-03-31 10:49:00,5.74478,5.74505,5.74394,5.74505,10000000.0
2005-03-31 10:50:00,5.74547,5.74557,5.7445,5.74474,14000000.0
2005-03-31 10:51:00,5.7447,5.7453,5.74445,5.74445,11000000.0
2005-03-31 10:52:00,5.74473,5.74541,5.74405,5.74455,20000000.0
2005-03-31 10:53:00,5.74361,5.7446,5.74344,5.7446,9000000.0
2005-03-31 10:54:00,5.74466,5.74548,5.74373,5.74373,18000000.0
2005-03-31 10:55:00,5.74403,5.74466,5.74382,5.74411,10000000.0
2005-03-31 10:56:00,5.74416,5.74467,5.74364,5.74399,11000000.0
2005-03-31 10:57:00,5.74471,5.74478,5.74341,5.74428,8000000.0
2005-03-31 10:58:00,5.74455,5.74537,5.74394,5.74537,10000000.0
2005-03-31 10:59:00,5.7449,5.74536,5.74429,5.74488,10000000.0
2005-03-31 11:00:00,5.74545,5.74566,5.74403,5.74531,15000000.0
2005-03-31 11:01:00,5.74554,5.74594,5.74472,5.74564,12000000.0
2005-03-31 11:02:00,5.74491,5.74509,5.74373,5.74494,8000000.0
2005-03-31 11:03:00,5.74514,5.74599,5.7444,5.74599,11000000.0
2005-03-31 11:04:00,5.74653,5.74735,5.74587,5.74722,15000000.0
2005-03-31 11:05:00,5.74698,5.74881,5.74698,5.74881,17000000.0
2005-03-31 11:06:00,5.74754,5.74771,5.74604,5.74662,12000000.0
2005-03-31 11:07:00,5.74689,5.74716,5.74606,5.74608,11000000.0
2005-03-31 11:08:00,5.74725,5.74767,5.74609,5.74767,22000000.0
2005-03-31 11:09:00,5.74778,5.74815,5.74725,5.74757,9000000.0
2005-03-31 11:10:00,5.74749,5.74845,5.74749,5.74822,16000000.0
2005-03-31 11:11:00,5.74794,5.74822,5.74754,5.74773,7000000.0
2005-03-31 11:12:00,5.74743,5.748,5.74671,5.74715,15000000.0
2005-03-31 11:13:00,5.74747,5.74825,5.7468,5.74756,11000000.0
2005-03-31 11:14:00,5.74682,5.74768,5.74657,5.74712,18000000.0
2005-03-31 11:15:00,5.74652,5.74748,5.74622,5.74664,11000000.0
2005-03-31 11:16:00,5.74718,5.74729,5.74634,5.74675,13000000.0
2005-03-31 11:17:00,5.74749,5.74754,5.74489,5.74572,13000000.0
2005-03-31 11:18:00,5.74573,5.74683,5.7452,5.74536,9000000.0
2005-03-31 11:19:00,5.74543,5.74571,5.7443,5.74477,17000000.0
2005-03-31 11:20:00,5.74371,5.74631,5.74371,5.74541,14000000.0
2005-03-31 11:21:00,5.74495,5.74542,5.74417,5.74519,14000000.0
2005-03-31 11:22:00,5.74476,5.74477,5.74343,5.74452,22000000.0
2005-03-31 11:23:00,5.74448,5.74482,5.74388,5.74439,8000000.0
2005-03-31 11:24:00,5.74425,5.74453,5.74384,5.744,18000000.0
2005-03-31 11:25:00,5.74488,5.74533,5.74431,5.74453,9000000.0
2005-03-31 11:26:00,5.74423,5.74508,5.74356,5.74452,15000000.0
2005-03-31 11:27:00,5.74422,5.74552,5.74422,5.74487,10000000.0
2005-03-31 11:28:00,5.74493,5.74519,5.74446,5.745,13000000.0
2005-03-31 11:29:00,5.74513,5.74637,5.74482,5.74626,17000000.0
2005-03-31 11:30:00,5.74494,5.74599,5.7447,5.74578,13000000.0
2005-03-31 11:31:00,5.74554,5.7457,5.74477,5.74559,12000000.0
2005-03-31 11:32:00,5.74587,5.7465,5.74499,5.7462,20000000.0
2005-03-31 11:33:00,5.74705,5.74705,5.74552,5.74649,16000000.0
2005-03-31 11:34:00,5.74606,5.74699,5.74566,5.74671,13000000.0
2005-03-31 11:35:00,5.746,5.74667,5.74565,5.74654,14000000.0
2005-03-31 11:36:00,5.7462,5.7462,5.74511,5.74565,11000000.0
2005-03-31 11:37:00,5.74563,5.7457,5.74462,5.74496,16000000.0
2005-03-31 11:38:00,5.74452,5.74518,5.74441,5.74479,8000000.0
2005-03-31 11:39:00,5.74544,5.74576,5.74487,5.74487,11000000.0
2005-03-31 11:40:00,5.74513,5.74555,5.74361,5.74361,12000000.0
2005-03-31 11:41:00,5.74429,5.74447,5.7437,5.74447,10000000.0
2005-03-31 11:42:00,5.74382,5.74484,5.74367,5.74443,10000000.0
2005-03-31 11:43:00,5.74503,5.7453,5.74438,5.74504,17000000.0
2005-03-31 11:44:00,5.74539,5.74539,5.74239,5.7435,15000000.0
2005-03-31 11:45:00,5.74371,5.74405,5.74255,5.74327,16000000.0
2005-03-31 11:46:00,5.74373,5.74446,5.74293,5.74293,7000000.0
2005-03-31 11:47:00,5.74309,5.74526,5.74309,5.7452,16000000.0
2005-03-31 11:48:00,5.74479,5.7469,5.74466,5.74649,13000000.0
2005-03-31 11:49:00,5.7463,5.74645,5.74561,5.74583,10000000.0
2005-03-31 11:50:00,5.74595,5.74644,5.74538,5.74613,12000000.0
2005-03-31 11:51:00,5.74544,5.74581,5.74487,5.74537,14000000.0
2005-03-31 11:52:00,5.74592,5.74609,5.74463,5.74463,18000000.0
2005-03-31 11:53:00,5.74543,5.74553,5.74423,5.74542,16000000.0
2005-03-31 11:54:00,5.74435,5.74474,5.74405,5.7444,8000000.0
2005-03-31 11:55:00,5.74368,5.74435,5.74321,5.74364,8000000.0
2005-03-31 11:56:00,5.74499,5.74512,5.74414,5.74512,8000000.0
2005-03-31 11:57:00,5.74444,5.74486,5.74328,5.74363,11000000.0
2005-03-31 11:58:00,5.74392,5.74461,5.74357,5.74461,14000000.0
2005-03-31 11:59:00,5.74366,5.74366,5.74242,5.74242,11000000.0
2005-03-31 12:00:00,5.7433,5.74366,5.74236,5.74272,15000000.0
2005-03-31 12:01:00,5.74251,5.74356,5.7425,5.74333,13000000.0
2005-03-31 12:02:00,5.74383,5.74471,5.7431,5.74471,15000000.0
2005-03-31 12:03:00,5.7448,5.74508,5.74408,5.74446,11000000.0
2005-03-31 12:04:00,5.74415,5.74449,5.74351,5.74449,9000000.0
2005-03-31 12:05:00,5.74456,5.74478,5.7439,5.74402,9000000.0
2005-03-31 12:06:00,5.74518,5.74544,5.74386,5.7444,15000000.0
2005-03-31 12:07:00,5.74456,5.74561,5.74456,5.74554,11000000.0
2005-03-31 12:08:00,5.74622,5.74622,5.7451,5.74519,8000000.0
2005-03-31 12:09:00,5.74541,5.74543,5.74406,5.74458,18000000.0
2005-03-31 12:10:00,5.74462,5.74551,5.7437,5.74551,14000000.0
2005-03-31 12:11:00,5.74417,5.74539,5.74417,5.74471,9000000.0
2005-03-31 12:12:00,5.74506,5.74576,5.74467,5.74547,18000000.0
2005-03-31 12:13:00,5.74475,5.74603,5.74413,5.74578,12000000.0
2005-03-31 12:14:00,5.74566,5.74566,5.74444,5.74541,10000000.0
2005-03-31 12:15:00,5.74552,5.74599,5.74452,5.7454,8000000.0
2005-03-31 12:16:00,5.74508,5.746,5.74453,5.74527,14000000.0
2005-03-31 12:17:00,5.74483,5.74573,5.74449,5.74449,13000000.0
2005-03-31 12:18:00,5.74622,5.74622,5.74515,5.74537,10000000.0
2005-03-31 12:19:00,5.74553,5.74612,5.74528,5.7461,11000000.0
2005-03-31 12:20:00,5.74566,5.74583,5.74511,5.7457,8000000.0
2005-03-31 12:21:00,5.74589,5.746,5.74503,5.74555,20000000.0
2005-03-31 12:22:00,5.74647,5.74647,5.74554,5.74581,14000000.0
2005-03-31 12:23:00,5.74551,5.74562,5.74486,5.74499,11000000.0
2005-03-31 12:24:00,5.7448,5.7448,5.74278,5.74337,17000000.0
2005-03-31 12:25:00,5.74324,5.74397,5.74219,5.74219,12000000.0
2005-03-31 12:26:00,5.74326,5.74363,5.74287,5.74287,7000000.0
2005-03-31 12:27:00,5.743,5.74416,5.743,5.7432,7000000.0
2005-03-31 12:28:00,5.74302,5.74448,5.7424,5.74441,19000000.0
2005-03-31 12:29:00,5.74378,5.74432,5.74299,5.74314,12000000.0
2005-03-31 12:30:00,5.7445,5.74502,5.74379,5.74502,10000000.0
2005-03-31 12:31:00,5.74407,5.74485,5.74357,5.74485,12000000.0
2005-03-31 12:32:00,5.74472,5.74485,5.74391,5.744,12000000.0
2005-03-31 12:33:00,5.74471,5.74471,5.74346,5.74383,15000000.0
2005-03-31 12:34:00,5.74363,5.74363,5.74145,5.74187,12000000.0
2005-03-31 12:35:00,5.74293,5.74329,5.74191,5.74209,12000000.0
2005-03-31 12:36:00,5.74258,5.74315,5.74196,5.74196,15000000.0
2005-03-31 12:37:00,5.7423,5.74332,5.74172,5.74291,8000000.0
2005-03-31 12:38:00,5.74291,5.74338,5.74219,5.74242,15000000.0
2005-03-31 12:39:00,5.7427,5.74302,5.74093,5.74185,14000000.0
2005-03-31 12:40:00,5.74035,5.74106,5.73993,5.74044,18000000.0
2005-03-31 12:41:00,5.74038,5.74172,5.74009,5.74094,11000000.0
2005-03-31 12:42:00,5.74074,5.74099,5.73939,5.73977,17000000.0
2005-03-31 12:43:00,5.74017,5.74017,5.7387,5.73892,11000000.0
2005-03-31 12:44:00,5.74024,5.7403,5.73921,5.74017,13000000.0
2005-03-31 12:45:00,5.7406,5.74103,5.74011,5.74103,10000000.0
2005-03-31 12:46:00,5.74029,5.74103,5.73999,5.74086,20000000.0
2005-03-31 12:47:00,5.74085,5.74143,5.74038,5.74098,10000000.0
2005-03-31 12:48:00,5.74062,5.74133,5.7404,5.74106,10000000.0
2005-03-31 12:49:00,5.74132,5.74225,5.74086,5.74086,15000000.0
2005-03-31 12:50:00,5.74201,5.74214,5.74103,5.74144,14000000.0
2005-03-31 12:51:00,5.7414,5.74161,5.7406,5.74067,14000000.0
2005-03-31 12:52:00,5.74148,5.74148,5.74022,5.74146,9000000.0
2005-03-31 12:53:00,5.74107,5.74181,5.74056,5.74156,9000000.0
2005-03-31 12:54:00,5.74207,5.74332,5.74181,5.74296,20000000.0
2005-03-31 12:55:00,5.74289,5.74289,5.74121,5.74241,12000000.0
2005-03-31 12:56:00,5.7424,5.74274,5.74159,5.74192,7000000.0
2005-03-31 12:57:00,5.74185,5.74206,5.74131,5.74177,13000000.0
2005-03-31 12:58:00,5.74205,5.74249,5.74113,5.74228,16000000.0
2005-03-31 12:59:00,5.74185,5.74255,5.74132,5.74228,14000000.0
2005-03-31 13:00:00,5.74224,5.74239,5.74074,5.74162,12000000.0
2005-03-31 13:01:00,5.74185,5.74222,5.74139,5.74192,17000000.0
2005-03-31 13:02:00,5.74203,5.74272,5.74176,5.74242,10000000.0
2005-03-31 13:03:00,5.74267,5.74385,5.74245,5.74385,22000000.0
2005-03-31 13:04:00,5.74403,5.74403,5.74251,5.74307,20000000.0
2005-03-31 13:05:00,5.74374,5.74374,5.74202,5.74202,14000000.0
2005-03-31 13:06:00,5.74388,5.74476,5.74332,5.74476,17000000.0
2005-03-31 13:07:00,5.7448,5.74487,5.74359,5.74377,22000000.0
2005-03-31 13:08:00,5.7441,5.74478,5.74323,5.74323,12000000.0
2005-03-31 13:09:00,5.74417,5.74417,5.74338,5.74354,12000000.0
2005-03-31 13:10:00,5.74437,5.74467,5.7442,5.74427,20000000.0
2005-03-31 13:11:00,5.74471,5.74471,5.7431,5.74371,12000000.0
2005-03-31 13:12:00,5.74414,5.74428,5.74282,5.74423,16000000.0
2005-03-31 13:13:00,5.74377,5.74436,5.74318,5.74436,14000000.0
2005-03-31 13:14:00,5.74389,5.74425,5.74338,5.74425,17000000.0
2005-03-31 13:15:00,5.74367,5.74398,5.74294,5.74321,7000000.0
2005-03-31 13:16:00,5.74401,5.74401,5.74239,5.74328,9000000.0
2005-03-31 13:17:00,5.74271,5.74324,5.74194,5.74234,15000000.0
2005-03-31 13:18:00,5.74211,5.74281,5.74179,5.7418,17000000.0
2005-03-31 13:19:00,5.74113,5.74113,5.73972,5.74037,15000000.0
2005-03-31 13:20:00,5.73951,5.7404,5.73951,5.74025,12000000.0
2005-03-31 13:21:00,5.74031,5.74154,5.74002,5.74047,24000000.0
2005-03-31 13:22:00,5.74027,5.74027,5.73893,5.73929,12000000.0
2005-03-31 13:23:00,5.73924,5.74034,5.73854,5.73955,12000000.0
2005-03-31 13:24:00,5.73982,5.74089,5.73975,5.74083,18000000.0
2005-03-31 13:25:00,5.74061,5.74071,5.73971,5.74045,12000000.0
2005-03-31 13:26:00,5.74076,5.74076,5.73917,5.74017,12000000.0
2005-03-31 13:27:00,5.74047,5.74058,5.73926,5.73926,9000000.0
2005-03-31 13:28:00,5.73956,5.74038,5.73931,5.74038,15000000.0
2005-03-31 13:29:00,5.74009,5.7406,5.73924,5.74052,14000000.0
2005-03-31 13:30:00,5.74055,5.74103,5.7392,5.74004,11000000.0
2005-03-31 13:31:00,5.73946,5.74044,5.73929,5.74013,11000000.0
2005-03-31 13:32:00,5.74004,5.74057,5.73954,5.74057,8000000.0
2005-03-31 13:33:00,5.74049,5.74067,5.73954,5.74067,14000000.0
2005-03-31 13:34:00,5.73849,5.7405,5.73849,5.73974,11000000.0
2005-03-31 13:35:00,5.74037,5.7409,5.73942,5.74008,16000000.0
2005-03-31 13:36:00,5.73907,5.74025,5.73892,5.74012,8000000.0
2005-03-31 13:37:00,5.74059,5.74078,5.73982,5.74078,17000000.0
2005-03-31 13:38:00,5.74032,5.74094,5.73946,5.73998,14000000.0
2005-03-31 13:39:00,5.74127,5.74127,5.74027,5.74046,10000000.0
2005-03-31 13:40:00,5.74112,5.74131,5.74026,5.74096,8000000.0
2005-03-31 13:41:00,5.74136,5.74156,5.74085,5.74116,11000000.0
2005-03-31 13:42:00,5.73982,5.74087,5.73917,5.74016,14000000.0
2005-03-31 13:43:00,5.7397,5.74068,5.73941,5.7395,11000000.0
2005-03-31 13:44:00,5.73974,5.74038,5.73912,5.73912,11000000.0
2005-03-31 13:45:00,5.73914,5.74049,5.73854,5.73995,14000000.0
2005-03-31 13:46:00,5.73957,5.74022,5.7395,5.74022,11000000.0
2005-03-31 13:47:00,5.74038,5.74148,5.73947,5.74047,13000000.0
2005-03-31 13:48:00,5.74004,5.74178,5.7398,5.74001,14000000.0
2005-03-31 13:49:00,5.7411,5.74491,5.74056,5.74128,12000000.0
2005-03-31 13:50:00,5.73966,5.73997,5.73903,5.7399,16000000.0
2005-03-31 13:51:00,5.73912,5.74106,5.73912,5.74097,14000000.0
2005-03-31 13:52:00,5.7402,5.74047,5.7396,5.7396,10000000.0
2005-03-31 13:53:00,5.73991,5.74084,5.73991,5.74015,10000000.0
2005-03-31 13:54:00,5.74064,5.74142,5.73979,5.74079,8000000.0
2005-03-31 13:55:00,5.73964,5.74045,5.73854,5.73949,13000000.0
2005-03-31 13:56:00,5.73888,5.73976,5.73819,5.73869,17000000.0
2005-03-31 13:57:00,5.73913,5.73978,5.7384,5.73964,13000000.0
2005-03-31 13:58:00,5.74,5.74125,5.73985,5.74125,7000000.0
2005-03-31 13:59:00,5.74098,5.74155,5.74098,5.74109,9000000.0
2005-03-31 14:00:00,5.74164,5.74183,5.74115,5.74134,7000000.0
2005-03-31 14:01:00,5.7419,5.7419,5.73958,5.74087,11000000.0
2005-03-31 14:02:00,5.7402,5.741,5.7399,5.741,19000000.0
2005-03-31 14:03:00,5.74144,5.74201,5.74083,5.74093,13000000.0
2005-03-31 14:04:00,5.74179,5.74234,5.7407,5.74125,22000000.0
2005-03-31 14:05:00,5.74096,5.74108,5.73922,5.74019,17000000.0
2005-03-31 14:06:00,5.74085,5.7419,5.74071,5.741,11000000.0
2005-03-31 14:07:00,5.74168,5.74245,5.74136,5.742,9000000.0
2005-03-31 14:08:00,5.74188,5.74317,5.74158,5.74317,11000000.0
2005-03-31 14:09:00,5.74389,5.74389,5.74213,5.74213,12000000.0
2005-03-31 14:10:00,5.7434,5.7437,5.74257,5.74257,13000000.0
2005-03-31 14:11:00,5.74328,5.74349,5.74275,5.74308,14000000.0
2005-03-31 14:12:00,5.74314,5.74314,5.74197,5.74197,11000000.0
2005-03-31 14:13:00,5.74171,5.743,5.74138,5.74247,11000000.0
2005-03-31 14:14:00,5.74042,5.74145,5.74036,5.74102,7000000.0
2005-03-31 14:15:00,5.73957,5.74059,5.73886,5.73926,14000000.0
2005-03-31 14:16:00,5.73976,5.74058,5.73864,5.74058,13000000.0
2005-03-31 14:17:00,5.74046,5.74156,5.73979,5.74129,22000000.0
2005-03-31 14:18:00,5.74199,5.74199,5.74069,5.74189,15000000.0
2005-03-31 14:19:00,5.74213,5.74277,5.74159,5.74274,12000000.0
2005-03-31 14:20:00,5.74275,5.74391,5.74268,5.74391,7000000.0
2005-03-31 14:21:00,5.7439,5.74458,5.74312,5.7436,13000000.0
2005-03-31 14:22:00,5.74374,5.74384,5.74315,5.74384,8000000.0
2005-03-31 14:23:00,5.74343,5.74365,5.74245,5.74245,11000000.0
2005-03-31 14:24:00,5.74355,5.74355,5.74194,5.74326,13000000.0
2005-03-31 14:25:00,5.74399,5.74444,5.74318,5.74375,15000000.0
2005-03-31 14:26:00,5.74407,5.74407,5.74338,5.74403,8000000.0
2005-03-31 14:27:00,5.7437,5.74383,5.74269,5.74326,10000000.0
2005-03-31 14:28:00,5.7435,5.74391,5.74286,5.74328,11000000.0
2005-03-31 14:29:00,5.7428,5.7429,5.74143,5.74226,21000000.0
2005-03-31 14:30:00,5.7424,5.74288,5.74152,5.74214,11000000.0
2005-03-31 14:31:00,5.74181,5.74202,5.74072,5.74101,17000000.0
2005-03-31 14:32:00,5.74089,5.7414,5.73982,5.7408,15000000.0
2005-03-31 14:33:00,5.74062,5.74127,5.74017,5.74031,8000000.0
2005-03-31 14:34:00,5.74016,5.74111,5.73973,5.7402,9000000.0
2005-03-31 14:35:00,5.73894,5.74122,5.73894,5.74024,11000000.0
2005-03-31 14:36:00,5.73918,5.741,5.73918,5.74096,15000000.0
2005-03-31 14:37:00,5.74017,5.74082,5.73986,5.74054,8000000.0
2005-03-31 14:38:00,5.74046,5.74082,5.73989,5.74042,10000000.0
2005-03-31 14:39:00,5.7409,5.74177,5.73901,5.74131,19000000.0
2005-03-31 14:40:00,5.74141,5.74196,5.74098,5.74114,15000000.0
2005-03-31 14:41:00,5.74028,5.74096,5.73973,5.74047,15000000.0
2005-03-31 14:42:00,5.74137,5.74156,5.74043,5.74097,17000000.0
2005-03-31 14:43:00,5.74045,5.74107,5.73948,5.74044,15000000.0
2005-03-31 14:44:00,5.74034,5.7407,5.73954,5.74049,15000000.0
2005-03-31 14:45:00,5.73957,5.74168,5.73957,5.74168,9000000.0
2005-03-31 14:46:00,5.74133,5.7414,5.74049,5.74134,11000000.0
2005-03-31 14:47:00,5.74164,5.74183,5.74041,5.74183,12000000.0
2005-03-31 14:48:00,5.7414,5.7414,5.74026,5.74042,12000000.0
2005-03-31 14:49:00,5.74123,5.74154,5.74082,5.74127,12000000.0
2005-03-31 14:50:00,5.74182,5.74182,5.74063,5.74159,15000000.0
2005-03-31 14:51:00,5.74064,5.74204,5.74059,5.7418,10000000.0
2005-03-31 14:52:00,5.74193,5.74208,5.74028,5.74138,13000000.0
2005-03-31 14:53:00,5.74177,5.74222,5.7409,5.74177,13000000.0
2005-03-31 14:54:00,5.74109,5.7418,5.7401,5.7418,9000000.0
2005-03-31 14:55:00,5.74158,5.74158,5.73968,5.73968,16000000.0
2005-03-31 14:56:00,5.74108,5.74108,5.73948,5.7401,15000000.0
2005-03-31 14:57:00,5.73941,5.74106,5.73919,5.74033,15000000.0
2005-03-31 14:58:00,5.74106,5.74121,5.74039,5.74066,11000000.0
2005-03-31 14:59:00,5.74058,5.74142,5.7397,5.74083,14000000.0
2005-03-31 15:00:00,5.7412,5.74283,5.74117,5.74224,18000000.0
2005-03-31 15:01:00,5.74211,5.74372,5.74211,5.74372,12000000.0
2005-03-31 15:02:00,5.74313,5.7436,5.74246,5.74352,7000000.0
2005-03-31 15:03:00,5.74373,5.74373,5.7417,5.7417,18000000.0
2005-03-31 15:04:00,5.74278,5.74405,5.74232,5.74403,21000000.0
2005-03-31 15:05:00,5.74349,5.74473,5.74349,5.74435,13000000.0
2005-03-31 15:06:00,5.74511,5.74533,5.74386,5.74439,14000000.0
2005-03-31 15:07:00,5.74523,5.74566,5.74446,5.74446,22000000.0
2005-03-31 15:08:00,5.74481,5.74545,5.74435,5.74435,10000000.0
2005-03-31 15:09:00,5.74411,5.74454,5.74385,5.74424,9000000.0
2005-03-31 15:10:00,5.74559,5.74606,5.74461,5.74461,14000000.0
2005-03-31 15:11:00,5.74516,5.74529,5.74402,5.74473,12000000.0
2005-03-31 15:12:00,5.74475,5.74475,5.74378,5.74378,13000000.0
2005-03-31 15:13:00,5.74538,5.74598,5.74477,5.74477,12000000.0
2005-03-31 15:14:00,5.74491,5.74621,5.74467,5.74572,10000000.0
2005-03-31 15:15:00,5.74534,5.74586,5.74384,5.74448,16000000.0
2005-03-31 15:16:00,5.74333,5.74484,5.74333,5.74484,15000000.0
2005-03-31 15:17:00,5.74487,5.7454,5.744,5.74421,14000000.0
2005-03-31 15:18:00,5.74449,5.74536,5.74448,5.74498,12000000.0
2005-03-31 15:19:00,5.74502,5.74557,5.7446,5.74517,11000000.0
2005-03-31 15:20:00,5.74433,5.7458,5.74433,5.74549,14000000.0
2005-03-31 15:21:00,5.74412,5.74564,5.74412,5.74425,14000000.0
2005-03-31 15:22:00,5.74372,5.74544,5.74372,5.74544,10000000.0
2005-03-31 15:23:00,5.74522,5.74522,5.74402,5.74404,11000000.0
2005-03-31 15:24:00,5.74428,5.74456,5.7431,5.74361,10000000.0
2005-03-31 15:25:00,5.74367,5.74413,5.74266,5.74266,16000000.0
2005-03-31 15:26:00,5.74294,5.74443,5.74294,5.74372,15000000.0
2005-03-31 15:27:00,5.74384,5.74432,5.74303,5.74303,10000000.0
2005-03-31 15:28:00,5.74437,5.74505,5.7441,5.74414,11000000.0
2005-03-31 15:29:00,5.74556,5.74575,5.74413,5.74413,19000000.0
2005-03-31 15:30:00,5.74245,5.74271,5.73829,5.73829,10000000.0
2005-03-31 15:31:00,5.73812,5.73818,5.73435,5.73448,14000000.0
2005-03-31 15:32:00,5.73361,5.73539,5.72904,5.72904,12000000.0
2005-03-31 15:33:00,5.72936,5.73156,5.72737,5.72737,20000000.0
2005-03-31 15:34:00,5.72951,5.73049,5.72877,5.72923,12000000.0
2005-03-31 15:35:00,5.72916,5.72916,5.72785,5.72785,12000000.0
2005-03-31 15:36:00,5.72654,5.72787,5.72595,5.72617,10000000.0
2005-03-31 15:37:00,5.72639,5.72775,5.72636,5.72761,10000000.0
2005-03-31 15:38:00,5.72616,5.72663,5.72485,5.7252,13000000.0
2005-03-31 15:39:00,5.72619,5.72667,5.72479,5.72518,7000000.0
2005-03-31 15:40:00,5.72573,5.7272,5.72515,5.7272,10000000.0
2005-03-31 15:41:00,5.7263,5.72779,5.72616,5.72779,9000000.0
2005-03-31 15:42:00,5.72796,5.7283,5.72721,5.7283,13000000.0
2005-03-31 15:43:00,5.72761,5.7294,5.72761,5.72899,16000000.0
2005-03-31 15:44:00,5.72801,5.72914,5.72788,5.72876,14000000.0
2005-03-31 15:45:00,5.72855,5.72876,5.72775,5.72863,15000000.0
2005-03-31 15:46:00,5.72877,5.72915,5.72828,5.72886,13000000.0
2005-03-31 15:47:00,5.7277,5.72877,5.7277,5.72811,9000000.0
2005-03-31 15:48:00,5.7286,5.7286,5.72676,5.72775,21000000.0
2005-03-31 15:49:00,5.72905,5.73042,5.7283,5.73042,23000000.0
2005-03-31 15:50:00,5.73028,5.73151,5.72974,5.73151,12000000.0
2005-03-31 15:51:00,5.7322,5.7322,5.73072,5.73186,19000000.0
2005-03-31 15:52:00,5.73145,5.73177,5.73002,5.73131,15000000.0
2005-03-31 15:53:00,5.7321,5.73293,5.7311,5.73269,14000000.0
2005-03-31 15:54:00,5.73247,5.73266,5.73175,5.73237,15000000.0
2005-03-31 15:55:00,5.73242,5.73242,5.7316,5.7319,12000000.0
2005-03-31 15:56:00,5.73164,5.73216,5.73134,5.73174,18000000.0
2005-03-31 15:57:00,5.73161,5.73224,5.73115,5.73189,10000000.0
2005-03-31 15:58:00,5.73173,5.73255,5.73145,5.73255,22000000.0
2005-03-31 15:59:00,5.73232,5.73232,5.73086,5.73137,12000000.0
2005-03-31 16:00:00,5.73206,5.73285,5.73117,5.73203,12000000.0
2005-03-31 16:01:00,5.7321,5.73303,5.73186,5.73232,12000000.0
2005-03-31 16:02:00,5.73153,5.73244,5.7314,5.73191,13000000.0
2005-03-31 16:03:00,5.73184,5.73184,5.73015,5.7302,13000000.0
2005-03-31 16:04:00,5.73044,5.73092,5.72963,5.73092,11000000.0
2005-03-31 16:05:00,5.73028,5.73038,5.72962,5.73008,9000000.0
2005-03-31 16:06:00,5.72962,5.73001,5.72878,5.72949,14000000.0
2005-03-31 16:07:00,5.72871,5.72968,5.72773,5.72816,15000000.0
2005-03-31 16:08:00,5.72859,5.7296,5.72763,5.72798,15000000.0
2005-03-31 16:09:00,5.72824,5.7284,5.72737,5.72832,17000000.0
2005-03-31 16:10:00,5.72852,5.72852,5.7275,5.72772,14000000.0
2005-03-31 16:11:00,5.72803,5.72803,5.72688,5.72755,9000000.0
2005-03-31 16:12:00,5.72712,5.72713,5.72587,5.72652,15000000.0
2005-03-31 16:13:00,5.72516,5.72587,5.72473,5.72505,14000000.0
2005-03-31 16:14:00,5.72466,5.72613,5.72466,5.7256,12000000.0
2005-03-31 16:15:00,5.72545,5.72626,5.72475,5.72563,14000000.0
2005-03-31 16:16:00,5.72408,5.72464,5.72177,5.72177,13000000.0
2005-03-31 16:17:00,5.72183,5.72308,5.7213,5.72204,18000000.0
2005-03-31 16:18:00,5.72244,5.72335,5.72219,5.72241,13000000.0
2005-03-31 16:19:00,5.72262,5.72293,5.72169,5.72293,8000000.0
2005-03-31 16:20:00,5.72281,5.72369,5.72195,5.72369,13000000.0
2005-03-31 16:21:00,5.7239,5.7239,5.7229,5.723,12000000.0
2005-03-31 16:22:00,5.7241,5.72434,5.72329,5.724,11000000.0
2005-03-31 16:23:00,5.72349,5.72366,5.72277,5.72366,14000000.0
2005-03-31 16:24:00,5.72321,5.72321,5.72158,5.72187,15000000.0
2005-03-31 16:25:00,5.72215,5.72233,5.72066,5.72196,11000000.0
2005-03-31 16:26:00,5.72101,5.72154,5.72005,5.72051,8000000.0
2005-03-31 16:27:00,5.71779,5.71847,5.71727,5.71844,10000000.0
2005-03-31 16:28:00,5.71813,5.71914,5.71766,5.71861,15000000.0
2005-03-31 16:29:00,5.7178,5.71821,5.71698,5.71796,7000000.0
2005-03-31 16:30:00,5.71694,5.71803,5.7169,5.71733,16000000.0
2005-03-31 16:31:00,5.71666,5.71754,5.71639,5.71748,14000000.0
2005-03-31 16:32:00,5.71736,5.71839,5.71694,5.71836,7000000.0
2005-03-31 16:33:00,5.7187,5.71947,5.71839,5.71924,8000000.0
2005-03-31 16:34:00,5.71931,5.71931,5.71793,5.71882,8000000.0
2005-03-31 16:35:00,5.71887,5.71939,5.71823,5.71922,9000000.0
2005-03-31 16:36:00,5.71986,5.72042,5.71958,5.72035,13000000.0
2005-03-31 16:37:00,5.72055,5.72055,5.71779,5.71912,18000000.0
2005-03-31 16:38:00,5.71954,5.72065,5.71954,5.72029,18000000.0
2005-03-31 16:39:00,5.72031,5.72031,5.71958,5.71967,20000000.0
2005-03-31 16:40:00,5.71919,5.72085,5.71908,5.72035,13000000.0
2005-03-31 16:41:00,5.7201,5.7201,5.71832,5.71948,20000000.0
2005-03-31 16:42:00,5.72042,5.7211,5.71936,5.71936,18000000.0
2005-03-31 16:43:00,5.72111,5.72154,5.71972,5.72045,15000000.0
2005-03-31 16:44:00,5.72072,5.72116,5.71991,5.72095,20000000.0
2005-03-31 16:45:00,5.72094,5.72182,5.72009,5.72172,13000000.0
2005-03-31 16:46:00,5.72164,5.72164,5.72078,5.7211,15000000.0
2005-03-31 16:47:00,5.72135,5.7216,5.72084,5.72133,8000000.0
2005-03-31 16:48:00,5.72124,5.72147,5.72071,5.72103,11000000.0
2005-03-31 16:49:00,5.72122,5.72174,5.72054,5.72155,12000000.0
2005-03-31 16:50:00,5.72192,5.72322,5.72175,5.72321,15000000.0
2005-03-31 16:51:00,5.7237,5.72424,5.72236,5.72284,18000000.0
2005-03-31 16:52:00,5.72348,5.72362,5.72272,5.72347,14000000.0
2005-03-31 16:53:00,5.72354,5.72354,5.72115,5.72115,8000000.0
2005-03-31 16:54:00,5.72229,5.7229,5.72072,5.7229,11000000.0
2005-03-31 16:55:00,5.72329,5.72353,5.72201,5.72248,12000000.0
2005-03-31 16:56:00,5.72264,5.7229,5.72185,5.72185,10000000.0
2005-03-31 16:57:00,5.72224,5.72432,5.72224,5.72432,8000000.0
2005-03-31 16:58:00,5.72584,5.73002,5.72584,5.73002,9000000.0
2005-03-31 16:59:00,5.73066,5.73066,5.72645,5.72645,13000000.0
2005-03-31 17:00:00,5.72541,5.72684,5.72498,5.72507,11000000.0
2005-03-31 17:01:00,5.72635,5.72933,5.72635,5.72902,12000000.0
2005-03-31 17:02:00,5.72959,5.73012,5.72888,5.72907,10000000.0
2005-03-31 17:03:00,5.72855,5.72855,5.72656,5.728,16000000.0
2005-03-31 17:04:00,5.72712,5.7286,5.72664,5.72681,13000000.0
2005-03-31 17:05:00,5.72724,5.72867,5.72723,5.72816,16000000.0
2005-03-31 17:06:00,5.72746,5.72885,5.7271,5.72854,12000000.0
2005-03-31 17:07:00,5.72831,5.7319,5.72831,5.7319,8000000.0
2005-03-31 17:08:00,5.73316,5.73571,5.73174,5.73526,21000000.0
2005-03-31 17:09:00,5.73544,5.73723,5.73526,5.73621,16000000.0
2005-03-31 17:10:00,5.73577,5.73763,5.73561,5.73763,11000000.0
2005-03-31 17:11:00,5.73945,5.742,5.73945,5.74176,11000000.0
2005-03-31 17:12:00,5.74222,5.7423,5.74138,5.74215,9000000.0
2005-03-31 17:13:00,5.74205,5.74205,5.741,5.74112,9000000.0
2005-03-31 17:14:00,5.7407,5.74115,5.73864,5.73886,17000000.0
2005-03-31 17:15:00,5.73879,5.73943,5.73801,5.73904,11000000.0
2005-03-31 17:16:00,5.73875,5.73934,5.73751,5.7382,15000000.0
2005-03-31 17:17:00,5.73884,5.73912,5.73779,5.73849,13000000.0
2005-03-31 17:18:00,5.73822,5.73822,5.73677,5.73677,15000000.0
2005-03-31 17:19:00,5.73749,5.73781,5.7365,5.73781,17000000.0
2005-03-31 17:20:00,5.73739,5.74022,5.73739,5.73968,12000000.0
2005-03-31 17:21:00,5.74083,5.74182,5.74033,5.74143,7000000.0
2005-03-31 17:22:00,5.74218,5.74218,5.74061,5.74061,14000000.0
2005-03-31 17:23:00,5.73982,5.74007,5.73947,5.74004,13000000.0
2005-03-31 17:24:00,5.73941,5.74042,5.73915,5.73959,9000000.0
2005-03-31 17:25:00,5.74107,5.74164,5.74077,5.74103,11000000.0
2005-03-31 17:26:00,5.74092,5.7411,5.73973,5.74042,16000000.0
2005-03-31 17:27:00,5.74027,5.74067,5.73963,5.74008,9000000.0
2005-03-31 17:28:00,5.73944,5.74133,5.73944,5.7403,15000000.0
2005-03-31 17:29:00,5.73971,5.74043,5.73925,5.73948,11000000.0
2005-03-31 17:30:00,5.74124,5.74238,5.74103,5.74214,19000000.0
2005-03-31 17:31:00,5.74213,5.74491,5.74199,5.74478,11000000.0
2005-03-31 17:32:00,5.74452,5.74452,5.7431,5.74362,9000000.0
2005-03-31 17:33:00,5.74447,5.74496,5.74369,5.74486,10000000.0
2005-03-31 17:34:00,5.74448,5.74469,5.74313,5.74413,14000000.0
2005-03-31 17:35:00,5.74215,5.74242,5.74126,5.74163,13000000.0
2005-03-31 17:36:00,5.74084,5.74142,5.73998,5.74037,11000000.0
2005-03-31 17:37:00,5.74019,5.74223,5.74019,5.74182,15000000.0
2005-03-31 17:38:00,5.74241,5.74265,5.74141,5.74249,17000000.0
2005-03-31 17:39:00,5.74223,5.7423,5.74076,5.74076,8000000.0
2005-03-31 17:40:00,5.74106,5.74157,5.74042,5.74089,12000000.0
2005-03-31 17:41:00,5.74172,5.74261,5.74104,5.74261,21000000.0
2005-03-31 17:42:00,5.74299,5.74299,5.74172,5.74177,13000000.0
2005-03-31 17:43:00,5.74178,5.74303,5.74175,5.74303,11000000.0
2005-03-31 17:44:00,5.74259,5.74372,5.74259,5.74347,19000000.0
2005-03-31 17:45:00,5.74354,5.74368,5.74315,5.74329,10000000.0
2005-03-31 17:46:00,5.74307,5.74461,5.74295,5.74376,13000000.0
2005-03-31 17:47:00,5.74404,5.74412,5.74334,5.74352,9000000.0
2005-03-31 17:48:00,5.74368,5.74511,5.74339,5.74497,14000000.0
2005-03-31 17:49:00,5.74449,5.74449,5.74317,5.74347,14000000.0
2005-03-31 17:50:00,5.74348,5.74348,5.74176,5.74252,17000000.0
2005-03-31 17:51:00,5.74247,5.74247,5.74148,5.74163,13000000.0
2005-03-31 17:52:00,5.74054,5.74181,5.74054,5.74161,24000000.0
2005-03-31 17:53:00,5.7414,5.74198,5.74103,5.74178,16000000.0
2005-03-31 17:54:00,5.74141,5.74172,5.73992,5.7402,16000000.0
2005-03-31 17:55:00,5.74018,5.74018,5.73789,5.73804,13000000.0
2005-03-31 17:56:00,5.73743,5.739,5.7374,5.73881,15000000.0
2005-03-31 17:57:00,5.73996,5.74059,5.73901,5.74049,10000000.0
2005-03-31 17:58:00,5.74035,5.74149,5.73994,5.74065,15000000.0
2005-03-31 17:59:00,5.74007,5.74007,5.73784,5.73852,13000000.0
2005-03-31 18:00:00,5.73822,5.74005,5.73822,5.74,7000000.0
2005-03-31 18:01:00,5.74062,5.74095,5.73954,5.74016,18000000.0
2005-03-31 18:02:00,5.73972,5.74027,5.73918,5.74015,17000000.0
2005-03-31 18:03:00,5.74082,5.74189,5.74036,5.7417,16000000.0
2005-03-31 18:04:00,5.74154,5.74163,5.74044,5.74129,14000000.0
2005-03-31 18:05:00,5.74074,5.74074,5.73806,5.73946,13000000.0
2005-03-31 18:06:00,5.73838,5.74027,5.73838,5.74027,18000000.0
2005-03-31 18:07:00,5.73992,5.74023,5.73898,5.74006,12000000.0
2005-03-31 18:08:00,5.74034,5.74076,5.73967,5.73985,18000000.0
2005-03-31 18:09:00,5.74033,5.74069,5.73987,5.74007,12000000.0
2005-03-31 18:10:00,5.74028,5.74028,5.73832,5.73902,13000000.0
2005-03-31 18:11:00,5.73898,5.73918,5.73826,5.73918,10000000.0
2005-03-31 18:12:00,5.73913,5.73985,5.73865,5.73985,11000000.0
2005-03-31 18:13:00,5.74007,5.74068,5.73861,5.73926,14000000.0
2005-03-31 18:14:00,5.73912,5.73943,5.73859,5.73911,10000000.0
2005-03-31 18:15:00,5.73863,5.73934,5.73825,5.73884,10000000.0
2005-03-31 18:16:00,5.73782,5.73893,5.73779,5.73853,9000000.0
2005-03-31 18:17:00,5.73839,5.73839,5.73747,5.73791,18000000.0
2005-03-31 18:18:00,5.73628,5.73716,5.73541,5.7361,14000000.0
2005-03-31 18:19:00,5.73626,5.73722,5.73574,5.73704,10000000.0
2005-03-31 18:20:00,5.73615,5.73716,5.73594,5.73701,15000000.0
2005-03-31 18:21:00,5.73815,5.73829,5.73706,5.73819,18000000.0
2005-03-31 18:22:00,5.73859,5.73883,5.73751,5.73751,14000000.0
2005-03-31 18:23:00,5.73748,5.7379,5.73725,5.73775,7000000.0
2005-03-31 18:24:00,5.73803,5.73848,5.73716,5.73716,9000000.0
2005-03-31 18:25:00,5.73785,5.73796,5.7365,5.7365,13000000.0
2005-03-31 18:26:00,5.73743,5.73818,5.7372,5.73762,16000000.0
2005-03-31 18:27:00,5.73832,5.73854,5.73755,5.73836,14000000.0
2005-03-31 18:28:00,5.73792,5.73792,5.73674,5.73752,13000000.0
2005-03-31 18:29:00,5.73651,5.7372,5.73601,5.73642,11000000.0
2005-03-31 18:30:00,5.737,5.737,5.73602,5.73632,16000000.0
2005-03-31 18:31:00,5.73633,5.73735,5.73579,5.73659,12000000.0
2005-03-31 18:32:00,5.73652,5.73652,5.73513,5.73593,11000000.0
2005-03-31 18:33:00,5.73546,5.73628,5.73515,5.73594,13000000.0
2005-03-31 18:34:00,5.73632,5.73672,5.73601,5.73639,13000000.0
2005-03-31 18:35:00,5.73599,5.7369,5.73599,5.73681,18000000.0
2005-03-31 18:36:00,5.73669,5.73686,5.73554,5.73665,18000000.0
2005-03-31 18:37:00,5.73657,5.73657,5.73487,5.73525,18000000.0
2005-03-31 18:38:00,5.73608,5.73722,5.73583,5.73701,11000000.0
2005-03-31 18:39:00,5.73656,5.73718,5.73537,5.73718,11000000.0
2005-03-31 18:40:00,5.73682,5.73732,5.73621,5.73685,14000000.0
2005-03-31 18:41:00,5.73742,5.7383,5.73725,5.73743,16000000.0
2005-03-31 18:42:00,5.73747,5.73804,5.73662,5.73663,14000000.0
2005-03-31 18:43:00,5.73659,5.73683,5.73577,5.73683,10000000.0
2005-03-31 18:44:00,5.73645,5.73698,5.73536,5.73536,13000000.0
2005-03-31 18:45:00,5.73686,5.73726,5.73628,5.73663,13000000.0
2005-03-31 18:46:00,5.73613,5.73703,5.7358,5.73703,12000000.0
2005-03-31 18:47:00,5.73611,5.73628,5.73523,5.73523,14000000.0
2005-03-31 18:48:00,5.73671,5.73679,5.73533,5.73533,15000000.0
2005-03-31 18:49:00,5.73554,5.73656,5.73554,5.73625,12000000.0
2005-03-31 18:50:00,5.73513,5.73673,5.73513,5.73673,9000000.0
2005-03-31 18:51:00,5.73685,5.73761,5.73671,5.73761,17000000.0
2005-03-31 18:52:00,5.73702,5.73745,5.73648,5.73706,9000000.0
2005-03-31 18:53:00,5.73745,5.73757,5.73594,5.73647,14000000.0
2005-03-31 18:54:00,5.73772,5.73817,5.73646,5.7381,14000000.0
2005-03-31 18:55:00,5.73807,5.73909,5.73768,5.73817,10000000.0
2005-03-31 18:56:00,5.73761,5.73842,5.73701,5.73769,16000000.0
2005-03-31 18:57:00,5.73845,5.73896,5.73791,5.73851,17000000.0
2005-03-31 18:58:00,5.73901,5.73919,5.73796,5.73886,14000000.0
2005-03-31 18:59:00,5.73879,5.73951,5.73837,5.73934,14000000.0
2005-03-31 19:00:00,5.73874,5.73914,5.73756,5.73759,15000000.0
2005-03-31 19:01:00,5.73802,5.73857,5.73773,5.73792,15000000.0
2005-03-31 19:02:00,5.73806,5.73878,5.7373,5.7383,14000000.0
2005-03-31 19:03:00,5.73798,5.73869,5.73702,5.73733,14000000.0
2005-03-31 19:04:00,5.73718,5.7379,5.73718,5.73747,12000000.0
2005-03-31 19:05:00,5.73807,5.73908,5.73547,5.73881,15000000.0
2005-03-31 19:06:00,5.73972,5.73972,5.73803,5.73803,16000000.0
2005-03-31 19:07:00,5.73856,5.73955,5.73749,5.73749,20000000.0
2005-03-31 19:08:00,5.73899,5.73906,5.73779,5.73792,8000000.0
2005-03-31 19:09:00,5.73835,5.73889,5.73683,5.73705,17000000.0
2005-03-31 19:10:00,5.73756,5.73793,5.73728,5.73759,9000000.0
2005-03-31 19:11:00,5.73647,5.73716,5.73571,5.73571,16000000.0
2005-03-31 19:12:00,5.73745,5.73776,5.73636,5.73776,13000000.0
2005-03-31 19:13:00,5.7376,5.7376,5.7363,5.73699,10000000.0
2005-03-31 19:14:00,5.73636,5.73656,5.73557,5.73656,20000000.0
2005-03-31 19:15:00,5.73609,5.73618,5.73535,5.73618,12000000.0
2005-03-31 19:16:00,5.73596,5.73596,5.73518,5.73588,8000000.0
2005-03-31 19:17:00,5.73624,5.73624,5.73438,5.73548,18000000.0
2005-03-31 19:18:00,5.73502,5.73578,5.73485,5.7351,11000000.0
2005-03-31 19:19:00,5.73432,5.73507,5.73408,5.73445,12000000.0
2005-03-31 19:20:00,5.73582,5.73604,5.73534,5.73587,14000000.0
2005-03-31 19:21:00,5.73535,5.73583,5.73449,5.73502,13000000.0
2005-03-31 19:22:00,5.7352,5.73598,5.73396,5.73396,12000000.0
2005-03-31 19:23:00,5.73447,5.73521,5.73379,5.73456,14000000.0
2005-03-31 19:24:00,5.73453,5.73586,5.73453,5.73582,19000000.0
2005-03-31 19:25:00,5.73599,5.73635,5.73527,5.73635,8000000.0
2005-03-31 19:26:00,5.73641,5.73691,5.73599,5.73689,7000000.0
2005-03-31 19:27:00,5.73642,5.73647,5.73515,5.73647,20000000.0
2005-03-31 19:28:00,5.7364,5.73705,5.73635,5.73677,17000000.0
2005-03-31 19:29:00,5.73592,5.73673,5.73582,5.73598,10000000.0
2005-03-31 19:30:00,5.73597,5.73685,5.73597,5.73667,15000000.0
2005-03-31 19:31:00,5.7367,5.73776,5.73651,5.73776,11000000.0
2005-03-31 19:32:00,5.73775,5.73807,5.73742,5.73806,9000000.0
2005-03-31 19:33:00,5.73774,5.73774,5.73683,5.73708,14000000.0
2005-03-31 19:34:00,5.73629,5.73723,5.73627,5.73702,17000000.0
2005-03-31 19:35:00,5.73806,5.73806,5.73683,5.73742,8000000.0
2005-03-31 19:36:00,5.73682,5.73799,5.73654,5.73727,15000000.0
2005-03-31 19:37:00,5.73634,5.73734,5.73606,5.73681,8000000.0
2005-03-31 19:38:00,5.73751,5.73838,5.73658,5.73664,15000000.0
2005-03-31 19:39:00,5.73776,5.73815,5.73746,5.73798,17000000.0
2005-03-31 19:40:00,5.73803,5.73868,5.73759,5.73778,16000000.0
2005-03-31 19:41:00,5.73768,5.73849,5.73732,5.73833,11000000.0
2005-03-31 19:42:00,5.73825,5.73825,5.73731,5.73742,15000000.0
2005-03-31 19:43:00,5.73871,5.73871,5.73775,5.73831,14000000.0
2005-03-31 19:44:00,5.73827,5.73827,5.73736,5.7377,14000000.0
2005-03-31 19:45:00,5.73655,5.7379,5.73655,5.73726,15000000.0
2005-03-31 19:46:00,5.73767,5.73809,5.73716,5.73764,15000000.0
2005-03-31 19:47:00,5.73723,5.73765,5.73652,5.73765,16000000.0
2005-03-31 19:48:00,5.73719,5.73743,5.7361,5.73707,16000000.0
2005-03-31 19:49:00,5.7365,5.7365,5.73565,5.73621,8000000.0
2005-03-31 19:50:00,5.73592,5.73617,5.73507,5.73512,9000000.0
2005-03-31 19:51:00,5.73662,5.7367,5.73568,5.73596,19000000.0
2005-03-31 19:52:00,5.73706,5.7378,5.73634,5.73726,11000000.0
2005-03-31 19:53:00,5.7385,5.73913,5.7382,5.73861,14000000.0
2005-03-31 19:54:00,5.73809,5.73859,5.73745,5.7381,18000000.0
2005-03-31 19:55:00,5.73776,5.73859,5.73752,5.73823,13000000.0
2005-03-31 19:56:00,5.73855,5.73909,5.73799,5.7382,10000000.0
2005-03-31 19:57:00,5.73877,5.73903,5.73822,5.73888,16000000.0
2005-03-31 19:58:00,5.73882,5.73935,5.73836,5.73899,15000000.0
2005-03-31 19:59:00,5.73858,5.73964,5.73807,5.73921,14000000.0
2005-03-31 20:00:00,5.73968,5.74011,5.73916,5.74011,11000000.0
2005-03-31 20:01:00,5.7393,5.73934,5.73867,5.73893,24000000.0
2005-03-31 20:02:00,5.74028,5.74028,5.73899,5.73909,11000000.0
2005-03-31 20:03:00,5.73851,5.73987,5.73759,5.73987,11000000.0
2005-03-31 20:04:00,5.73886,5.73957,5.73882,5.73911,10000000.0
2005-03-31 20:05:00,5.73912,5.74022,5.73901,5.73929,17000000.0
2005-03-31 20:06:00,5.73923,5.73961,5.73871,5.73961,10000000.0
2005-03-31 20:07:00,5.73937,5.73978,5.73862,5.73953,14000000.0
2005-03-31 20:08:00,5.73907,5.73918,5.73838,5.73867,13000000.0
2005-03-31 20:09:00,5.73815,5.73881,5.7375,5.73864,11000000.0
2005-03-31 20:10:00,5.73955,5.73979,5.7393,5.73965,11000000.0
2005-03-31 20:11:00,5.73836,5.73928,5.73826,5.73914,9000000.0
2005-03-31 20:12:00,5.73921,5.73946,5.73833,5.7387,16000000.0
2005-03-31 20:13:00,5.73748,5.73893,5.7374,5.73771,11000000.0
2005-03-31 20:14:00,5.73843,5.73875,5.73718,5.73718,19000000.0
2005-03-31 20:15:00,5.73765,5.73882,5.73701,5.7381,13000000.0
2005-03-31 20:16:00,5.73817,5.73825,5.73726,5.73728,15000000.0
2005-03-31 20:17:00,5.73704,5.73787,5.73704,5.73787,8000000.0
2005-03-31 20:18:00,5.73765,5.73775,5.73718,5.73728,14000000.0
2005-03-31 20:19:00,5.73764,5.73818,5.73742,5.73794,14000000.0
2005-03-31 20:20:00,5.73776,5.73889,5.73716,5.73889,12000000.0
2005-03-31 20:21:00,5.73892,5.73892,5.7379,5.7379,9000000.0
2005-03-31 20:22:00,5.73817,5.73843,5.73694,5.73712,17000000.0
2005-03-31 20:23:00,5.73756,5.73815,5.73737,5.73806,11000000.0
2005-03-31 20:24:00,5.73854,5.73883,5.73781,5.73842,16000000.0
2005-03-31 20:25:00,5.73878,5.73901,5.738,5.738,11000000.0
2005-03-31 20:26:00,5.73782,5.73828,5.7374,5.73788,8000000.0
2005-03-31 20:27:00,5.73828,5.73867,5.73767,5.73767,13000000.0
2005-03-31 20:28:00,5.73766,5.7384,5.73743,5.73816,15000000.0
2005-03-31 20:29:00,5.73809,5.73853,5.7376,5.73792,16000000.0
2005-03-31 20:30:00,5.73828,5.73857,5.73789,5.73843,8000000.0
2005-03-31 20:31:00,5.73893,5.73925,5.73818,5.73925,18000000.0
2005-03-31 20:32:00,5.73947,5.73989,5.73877,5.7391,7000000.0
2005-03-31 20:33:00,5.73964,5.73964,5.73869,5.73888,13000000.0
2005-03-31 20:34:00,5.73885,5.73984,5.73836,5.73896,13000000.0
2005-03-31 20:35:00,5.73852,5.7386,5.73758,5.73782,9000000.0
2005-03-31 20:36:00,5.73877,5.73905,5.73843,5.73894,17000000.0
2005-03-31 20:37:00,5.738,5.73907,5.738,5.73907,14000000.0
2005-03-31 20:38:00,5.73827,5.73897,5.73773,5.73897,16000000.0
2005-03-31 20:39:00,5.73985,5.74104,5.73984,5.74059,14000000.0
2005-03-31 20:40:00,5.74054,5.74116,5.73989,5.74116,17000000.0
2005-03-31 20:41:00,5.73964,5.74033,5.73958,5.73975,16000000.0
2005-03-31 20:42:00,5.73979,5.74006,5.73919,5.73959,22000000.0
2005-03-31 20:43:00,5.7393,5.73942,5.73856,5.73931,18000000.0
2005-03-31 20:44:00,5.73962,5.74003,5.73895,5.73895,16000000.0
2005-03-31 20:45:00,5.73869,5.73898,5.7381,5.73894,8000000.0
2005-03-31 20:46:00,5.73859,5.73962,5.73859,5.73962,19000000.0
2005-03-31 20:47:00,5.73944,5.73972,5.73879,5.73933,12000000.0
2005-03-31 20:48:00,5.7406,5.74069,5.73959,5.74056,9000000.0
2005-03-31 20:49:00,5.73917,5.74011,5.73917,5.73955,19000000.0
2005-03-31 20:50:00,5.74009,5.7401,5.73907,5.73917,15000000.0
2005-03-31 20:51:00,5.73891,5.74037,5.73891,5.74016,9000000.0
2005-03-31 20:52:00,5.7406,5.7406,5.73888,5.7395,11000000.0
2005-03-31 20:53:00,5.73949,5.73976,5.7388,5.73971,15000000.0
2005-03-31 20:54:00,5.73991,5.74016,5.73961,5.73984,12000000.0
2005-03-31 20:55:00,5.73902,5.74015,5.73902,5.73973,18000000.0
2005-03-31 20:56:00,5.74009,5.74048,5.73953,5.73977,12000000.0
2005-03-31 20:57:00,5.74004,5.74056,5.73929,5.73992,13000000.0
2005-03-31 20:58:00,5.74031,5.74031,5.73933,5.73933,11000000.0
2005-03-31 20:59:00,5.73921,5.73959,5.73905,5.73928,11000000.0
2005-03-31 21:00:00,5.74071,5.74071,5.73913,5.73913,17000000.0
2005-03-31 21:01:00,5.73895,5.74065,5.73895,5.74003,10000000.0
2005-03-31 21:02:00,5.7399,5.74055,5.7399,5.74055,8000000.0
2005-03-31 21:03:00,5.74034,5.74077,5.73923,5.73923,19000000.0
2005-03-31 21:04:00,5.74023,5.74076,5.73986,5.74028,18000000.0
2005-03-31 21:05:00,5.74025,5.74058,5.73951,5.74048,14000000.0
2005-03-31 21:06:00,5.7399,5.74137,5.7399,5.74001,12000000.0
2005-03-31 21:07:00,5.74055,5.74113,5.74041,5.74042,10000000.0
2005-03-31 21:08:00,5.74041,5.74104,5.74019,5.74036,14000000.0
2005-03-31 21:09:00,5.74088,5.74128,5.74023,5.74089,16000000.0
2005-03-31 21:10:00,5.74139,5.74217,5.74074,5.74212,15000000.0
2005-03-31 21:11:00,5.74072,5.74205,5.7405,5.74105,13000000.0
2005-03-31 21:12:00,5.73976,5.74151,5.73972,5.74151,10000000.0
2005-03-31 21:13:00,5.74159,5.74186,5.74047,5.74047,14000000.0
2005-03-31 21:14:00,5.74207,5.74207,5.74123,5.74123,10000000.0
2005-03-31 21:15:00,5.74144,5.74161,5.74057,5.74139,15000000.0
2005-03-31 21:16:00,5.74131,5.74142,5.74052,5.74141,11000000.0
2005-03-31 21:17:00,5.74143,5.74174,5.74085,5.74134,13000000.0
2005-03-31 21:18:00,5.74091,5.74113,5.74037,5.74076,17000000.0
2005-03-31 21:19:00,5.74023,5.74169,5.74016,5.74127,12000000.0
2005-03-31 21:20:00,5.7415,5.74178,5.74035,5.74051,14000000.0
2005-03-31 21:21:00,5.74082,5.74129,5.7404,5.7404,11000000.0
2005-03-31 21:22:00,5.74091,5.7415,5.74044,5.74063,9000000.0
2005-03-31 21:23:00,5.74031,5.74128,5.74031,5.74081,7000000.0
2005-03-31 21:24:00,5.74098,5.74146,5.74023,5.74066,11000000.0
2005-03-31 21:25:00,5.74183,5.74183,5.74035,5.74035,7000000.0
2005-03-31 21:26:00,5.74141,5.74158,5.7409,5.74142,13000000.0
2005-03-31 21:27:00,5.74134,5.74134,5.74051,5.74114,11000000.0
2005-03-31 21:28:00,5.74116,5.74116,5.73991,5.73991,15000000.0
2005-03-31 21:29:00,5.74049,5.74069,5.73966,5.73986,12000000.0
2005-03-31 21:30:00,5.74034,5.74047,5.73943,5.7398,10000000.0
2005-03-31 21:31:00,5.74027,5.74127,5.74027,5.74117,10000000.0
2005-03-31 21:32:00,5.73992,5.74095,5.73901,5.73901,12000000.0
2005-03-31 21:33:00,5.74005,5.74044,5.73912,5.74044,19000000.0
2005-03-31 21:34:00,5.7397,5.74083,5.73936,5.74079,8000000.0
2005-03-31 21:35:00,5.74142,5.74151,5.74021,5.7405,20000000.0
2005-03-31 21:36:00,5.74024,5.74024,5.7395,5.74018,19000000.0
2005-03-31 21:37:00,5.74032,5.74058,5.73958,5.73979,19000000.0
2005-03-31 21:38:00,5.73965,5.741,5.73965,5.74063,13000000.0
2005-03-31 21:39:00,5.74095,5.74095,5.74,5.74079,17000000.0
2005-03-31 21:40:00,5.74036,5.74036,5.73859,5.73872,7000000.0
2005-03-31 21:41:00,5.7389,5.74057,5.7389,5.74057,11000000.0
2005-03-31 21:42:00,5.7417,5.7417,5.7403,5.74139,18000000.0
2005-03-31 21:43:00,5.74049,5.74123,5.73993,5.74034,13000000.0
2005-03-31 21:44:00,5.74046,5.74124,5.74029,5.74124,16000000.0
2005-03-31 21:45:00,5.74108,5.7414,5.74001,5.7411,11000000.0
2005-03-31 21:46:00,5.74146,5.74162,5.7409,5.74115,13000000.0
2005-03-31 21:47:00,5.74098,5.74098,5.74035,5.74035,13000000.0
2005-03-31 21:48:00,5.74126,5.74126,5.7403,5.74075,17000000.0
2005-03-31 21:49:00,5.74075,5.74169,5.74075,5.74169,8000000.0
2005-03-31 21:50:00,5.7418,5.7418,5.74102,5.74115,11000000.0
2005-03-31 21:51:00,5.74083,5.743,5.74083,5.74147,13000000.0
2005-03-31 21:52:00,5.74114,5.74115,5.74021,5.74021,13000000.0
2005-03-31 21:53:00,5.73977,5.74085,5.73939,5.73939,14000000.0
2005-03-31 21:54:00,5.73975,5.7401,5.73927,5.7401,11000000.0
2005-03-31 21:55:00,5.73976,5.74047,5.7395,5.73972,17000000.0
2005-03-31 21:56:00,5.73983,5.74126,5.73983,5.74126,12000000.0
2005-03-31 21:57:00,5.74097,5.74145,5.74078,5.74118,16000000.0
2005-03-31 21:58:00,5.74174,5.74224,5.74139,5.74208,9000000.0
2005-03-31 21:59:00,5.74279,5.7431,5.74167,5.74241,18000000.0
2005-03-31 22:00:00,5.74249,5.74267,5.74119,5.74145,13000000.0
2005-03-31 22:01:00,5.74169,5.7421,5.74138,5.74208,11000000.0
2005-03-31 22:02:00,5.74166,5.74223,5.74043,5.74183,17000000.0
2005-03-31 22:03:00,5.74166,5.74262,5.74109,5.74109,23000000.0
2005-03-31 22:04:00,5.74151,5.74258,5.74151,5.74257,15000000.0
2005-03-31 22:05:00,5.74347,5.74477,5.74284,5.74322,14000000.0
2005-03-31 22:06:00,5.74401,5.74423,5.74278,5.74423,15000000.0
2005-03-31 22:07:00,5.74385,5.74407,5.74303,5.74349,9000000.0
2005-03-31 22:08:00,5.74383,5.74434,5.74315,5.74403,18000000.0
2005-03-31 22:09:00,5.74374,5.74409,5.74336,5.74348,11000000.0
2005-03-31 22:10:00,5.74333,5.7437,5.74282,5.74348,7000000.0
2005-03-31 22:11:00,5.7426,5.7427,5.74153,5.74165,8000000.0
2005-03-31 22:12:00,5.74171,5.74266,5.7417,5.74231,16000000.0
2005-03-31 22:13:00,5.74236,5.74251,5.74152,5.74237,24000000.0
2005-03-31 22:14:00,5.7424,5.7424,5.7412,5.74183,9000000.0
2005-03-31 22:15:00,5.74212,5.74237,5.74163,5.7422,10000000.0
2005-03-31 22:16:00,5.74291,5.74377,5.74272,5.74367,13000000.0
2005-03-31 22:17:00,5.7435,5.74389,5.74257,5.74257,20000000.0
2005-03-31 22:18:00,5.74311,5.74407,5.74252,5.74407,11000000.0
2005-03-31 22:19:00,5.74326,5.74367,5.74258,5.74323,15000000.0
2005-03-31 22:20:00,5.74315,5.7438,5.7426,5.7438,16000000.0
2005-03-31 22:21:00,5.74329,5.74329,5.74178,5.74283,12000000.0
2005-03-31 22:22:00,5.74337,5.74352,5.74252,5.74252,14000000.0
2005-03-31 22:23:00,5.7431,5.74323,5.74203,5.74203,11000000.0
2005-03-31 22:24:00,5.74238,5.74244,5.74183,5.74239,16000000.0
2005-03-31 22:25:00,5.74265,5.74405,5.74225,5.74405,14000000.0
2005-03-31 22:26:00,5.74423,5.74423,5.74258,5.74377,10000000.0
2005-03-31 22:27:00,5.74254,5.74421,5.74254,5.74329,14000000.0
2005-03-31 22:28:00,5.74322,5.74379,5.74313,5.74318,12000000.0
2005-03-31 22:29:00,5.7429,5.74313,5.74232,5.74269,13000000.0
2005-03-31 22:30:00,5.74181,5.7429,5.74181,5.74261,8000000.0
2005-03-31 22:31:00,5.74257,5.74274,5.74206,5.74262,11000000.0
2005-03-31 22:32:00,5.74186,5.74244,5.74108,5.74119,20000000.0
2005-03-31 22:33:00,5.7423,5.74264,5.74167,5.74167,11000000.0
2005-03-31 22:34:00,5.74286,5.74408,5.74251,5.74251,10000000.0
2005-03-31 22:35:00,5.74396,5.74429,5.74354,5.74398,13000000.0
2005-03-31 22:36:00,5.74305,5.74305,5.74207,5.7427,9000000.0
2005-03-31 22:37:00,5.74305,5.74365,5.7418,5.7418,13000000.0
2005-03-31 22:38:00,5.74161,5.74333,5.74161,5.74333,9000000.0
2005-03-31 22:39:00,5.74246,5.74273,5.74162,5.7426,12000000.0
2005-03-31 22:40:00,5.744,5.744,5.74282,5.74311,9000000.0
2005-03-31 22:41:00,5.74349,5.74349,5.74195,5.74269,14000000.0
2005-03-31 22:42:00,5.74177,5.74197,5.74084,5.74195,13000000.0
2005-03-31 22:43:00,5.74228,5.74307,5.74222,5.74268,12000000.0
2005-03-31 22:44:00,5.74219,5.74228,5.74133,5.74138,15000000.0
2005-03-31 22:45:00,5.74104,5.74155,5.74038,5.74088,13000000.0
2005-03-31 22:46:00,5.74134,5.74184,5.74083,5.74107,14000000.0
2005-03-31 22:47:00,5.74077,5.74161,5.74053,5.74161,15000000.0
2005-03-31 22:48:00,5.74141,5.74228,5.74121,5.74142,13000000.0
2005-03-31 22:49:00,5.74111,5.74143,5.74009,5.74131,13000000.0
2005-03-31 22:50:00,5.7399,5.74151,5.7399,5.74071,15000000.0
2005-03-31 22:51:00,5.74083,5.74182,5.74083,5.74118,14000000.0
2005-03-31 22:52:00,5.74109,5.74157,5.74106,5.74157,9000000.0
2005-03-31 22:53:00,5.74159,5.7419,5.74107,5.74156,15000000.0
2005-03-31 22:54:00,5.7415,5.74267,5.7415,5.74267,17000000.0
2005-03-31 22:55:00,5.74139,5.74202,5.74117,5.74148,16000000.0
2005-03-31 22:56:00,5.7417,5.74192,5.74081,5.74192,13000000.0
2005-03-31 22:57:00,5.74206,5.74208,5.74114,5.74116,8000000.0
2005-03-31 22:58:00,5.7425,5.7425,5.74101,5.74169,8000000.0
2005-03-31 22:59:00,5.74102,5.74125,5.7403,5.74082,19000000.0
2005-03-31 23:00:00,5.74114,5.74229,5.74114,5.74229,10000000.0
2005-03-31 23:01:00,5.74232,5.74235,5.74152,5.74191,7000000.0
2005-03-31 23:02:00,5.7414,5.74166,5.74056,5.74056,15000000.0
2005-03-31 23:03:00,5.74157,5.74166,5.74071,5.74084,17000000.0
2005-03-31 23:04:00,5.74166,5.74184,5.74062,5.74184,19000000.0
2005-03-31 23:05:00,5.74187,5.74187,5.74117,5.74119,9000000.0
2005-03-31 23:06:00,5.74284,5.74284,5.74073,5.74147,12000000.0
2005-03-31 23:07:00,5.74164,5.74212,5.74126,5.74204,14000000.0
2005-03-31 23:08:00,5.74277,5.74277,5.74113,5.74166,16000000.0
2005-03-31 23:09:00,5.74299,5.74299,5.74233,5.7425,9000000.0
2005-03-31 23:10:00,5.74145,5.74244,5.74145,5.74171,12000000.0
2005-03-31 23:11:00,5.7414,5.74176,5.7407,5.74073,14000000.0
2005-03-31 23:12:00,5.74193,5.74215,5.74126,5.74179,7000000.0
2005-03-31 23:13:00,5.74235,5.74235,5.74134,5.74224,14000000.0
2005-03-31 23:14:00,5.74286,5.74286,5.74132,5.74147,19000000.0
2005-03-31 23:15:00,5.74151,5.74152,5.74035,5.74132,13000000.0
2005-03-31 23:16:00,5.74075,5.74169,5.7404,5.74139,15000000.0
2005-03-31 23:17:00,5.74108,5.74118,5.74023,5.74066,11000000.0
2005-03-31 23:18:00,5.74022,5.74132,5.74022,5.74132,12000000.0
2005-03-31 23:19:00,5.74036,5.74162,5.74036,5.74162,14000000.0
2005-03-31 23:20:00,5.74108,5.74195,5.7405,5.74141,19000000.0
2005-03-31 23:21:00,5.74059,5.74164,5.74051,5.74117,7000000.0
2005-03-31 23:22:00,5.74015,5.74169,5.74015,5.74076,15000000.0
2005-03-31 23:23:00,5.7409,5.74109,5.7397,5.73974,11000000.0
2005-03-31 23:24:00,5.74101,5.74129,5.74069,5.74119,14000000.0
2005-03-31 23:25:00,5.74173,5.74187,5.74087,5.74087,11000000.0
2005-03-31 23:26:00,5.7422,5.7422,5.74061,5.74157,14000000.0
2005-03-31 23:27:00,5.74067,5.74077,5.73978,5.74062,11000000.0
2005-03-31 23:28:00,5.74107,5.74167,5.74072,5.74106,12000000.0
2005-03-31 23:29:00,5.74124,5.74124,5.74016,5.74103,16000000.0
2005-03-31 23:30:00,5.74179,5.74191,5.74114,5.74191,20000000.0
2005-03-31 23:31:00,5.74132,5.74259,5.74132,5.74197,11000000.0
2005-03-31 23:32:00,5.74211,5.74222,5.74174,5.74217,16000000.0
2005-03-31 23:33:00,5.74242,5.74279,5.74158,5.74229,12000000.0
2005-03-31 23:34:00,5.74248,5.74276,5.74045,5.74045,13000000.0
2005-03-31 23:35:00,5.74236,5.74289,5.74236,5.74241,9000000.0
2005-03-31 23:36:00,5.74305,5.74314,5.7416,5.74237,9000000.0
2005-03-31 23:37:00,5.74242,5.74242,5.74149,5.74187,14000000.0
2005-03-31 23:38:00,5.74205,5.74289,5.74205,5.74284,13000000.0
2005-03-31 23:39:00,5.74271,5.74275,5.74206,5.74244,17000000.0
2005-03-31 23:40:00,5.74249,5.74331,5.74211,5.74213,12000000.0
2005-03-31 23:41:00,5.74231,5.74253,5.74162,5.74193,17000000.0
2005-03-31 23:42:00,5.74179,5.74264,5.74138,5.74138,22000000.0
2005-03-31 23:43:00,5.74173,5.7424,5.74133,5.7424,15000000.0
2005-03-31 23:44:00,5.7418,5.74182,5.74102,5.74179,14000000.0
2005-03-31 23:45:00,5.74137,5.74159,5.74048,5.74132,20000000.0
2005-03-31 23:46:00,5.74132,5.74153,5.7401,5.74129,14000000.0
2005-03-31 23:47:00,5.74147,5.74147,5.74018,5.74065,10000000.0
2005-03-31 23:48:00,5.74168,5.74266,5.74149,5.74262,18000000.0
2005-03-31 23:49:00,5.74194,5.74222,5.74106,5.74222,14000000.0
2005-03-31 23:50:00,5.74247,5.7428,5.7408,5.7408,13000000.0
2005-03-31 23:51:00,5.74061,5.74144,5.74054,5.74114,8000000.0
2005-03-31 23:52:00,5.7415,5.74203,5.7408,5.7408,16000000.0
2005-03-31 23:53:00,5.74116,5.74134,5.74069,5.74085,18000000.0
2005-03-31 23:54:00,5.74069,5.74115,5.73965,5.74094,12000000.0
2005-03-31 23:55:00,5.74082,5.74119,5.7395,5.74119,19000000.0
2005-03-31 23:56:00,5.74131,5.74205,5.74075,5.74108,14000000.0
2005-03-31 23:57:00,5.74121,5.74128,5.74063,5.74128,16000000.0
2005-03-31 23:58:00,5.74097,5.74134,5.7395,5.73974,13000000.0
2005-03-31 23:59:00,5.73941,5.74041,5.73941,5.74028,14000000.0
2005-04-01 00:00:00,5.74154,5.74194,5.74119,5.74166,17000000.0
2005-04-01 00:01:00,5.74146,5.7416,5.74066,5.74128,12000000.0
2005-04-01 00:02:00,5.7413,5.74183,5.74123,5.74145,15000000.0
2005-04-01 00:03:00,5.74177,5.74192,5.74081,5.74168,14000000.0
2005-04-01 00:04:00,5.74095,5.7414,5.73991,5.74065,12000000.0
2005-04-01 00:05:00,5.74114,5.74144,5.74069,5.74098,12000000.0
2005-04-01 00:06:00,5.73977,5.74147,5.73977,5.74114,12000000.0
2005-04-01 00:07:00,5.74034,5.74153,5.74034,5.74147,11000000.0
2005-04-01 00:08:00,5.7418,5.74207,5.741,5.74161,15000000.0
2005-04-01 00:09:00,5.74241,5.74309,5.74164,5.74309,12000000.0
2005-04-01 00:10:00,5.74273,5.74334,5.74224,5.74224,19000000.0
2005-04-01 00:11:00,5.74317,5.74317,5.74065,5.74065,8000000.0
2005-04-01 00:12:00,5.74169,5.74174,5.74028,5.7413,9000000.0
2005-04-01 00:13:00,5.74117,5.74125,5.73986,5.73986,13000000.0
2005-04-01 00:14:00,5.74003,5.74152,5.74003,5.74152,14000000.0
2005-04-01 00:15:00,5.74153,5.74174,5.74023,5.74132,12000000.0
2005-04-01 00:16:00,5.74113,5.7416,5.74082,5.74143,12000000.0
2005-04-01 00:17:00,5.74128,5.74228,5.74128,5.74223,10000000.0
2005-04-01 00:18:00,5.7421,5.7423,5.74131,5.74132,19000000.0
2005-04-01 00:19:00,5.74061,5.74144,5.74054,5.74133,12000000.0
2005-04-01 00:20:00,5.74158,5.74169,5.74088,5.74164,11000000.0
2005-04-01 00:21:00,5.74187,5.74207,5.74113,5.74188,14000000.0
2005-04-01 00:22:00,5.74137,5.74172,5.7408,5.74107,13000000.0
2005-04-01 00:23:00,5.73959,5.74066,5.73959,5.73986,13000000.0
2005-04-01 00:24:00,5.7411,5.7411,5.74062,5.74082,9000000.0
2005-04-01 00:25:00,5.74104,5.74107,5.74051,5.74063,13000000.0
2005-04-01 00:26:00,5.74061,5.74149,5.74023,5.74149,14000000.0
2005-04-01 00:27:00,5.74098,5.74206,5.74095,5.74202,15000000.0
2005-04-01 00:28:00,5.74112,5.74191,5.74047,5.74047,7000000.0
2005-04-01 00:29:00,5.74091,5.74112,5.73979,5.73982,17000000.0
2005-04-01 00:30:00,5.74016,5.74055,5.74006,5.74026,9000000.0
2005-04-01 00:31:00,5.74094,5.74094,5.73986,5.74009,13000000.0
2005-04-01 00:32:00,5.74101,5.74124,5.74022,5.74043,8000000.0
2005-04-01 00:33:00,5.74089,5.74151,5.73994,5.74084,19000000.0
2005-04-01 00:34:00,5.74006,5.74131,5.73994,5.74097,15000000.0
2005-04-01 00:35:00,5.74092,5.74121,5.73997,5.74121,12000000.0
2005-04-01 00:36:00,5.7403,5.74135,5.7403,5.7409,15000000.0
2005-04-01 00:37:00,5.74007,5.74113,5.73967,5.74113,15000000.0
2005-04-01 00:38:00,5.74008,5.7407,5.7397,5.74033,18000000.0
2005-04-01 00:39:00,5.7414,5.74217,5.74078,5.74078,20000000.0
2005-04-01 00:40:00,5.74059,5.74142,5.7405,5.74059,10000000.0
2005-04-01 00:41:00,5.74003,5.74183,5.74003,5.74183,9000000.0
2005-04-01 00:42:00,5.74223,5.74236,5.74208,5.74232,16000000.0
2005-04-01 00:43:00,5.7421,5.7421,5.74107,5.74148,16000000.0
2005-04-01 00:44:00,5.74118,5.74146,5.74074,5.74111,10000000.0
2005-04-01 00:45:00,5.74051,5.74172,5.74021,5.74172,16000000.0
2005-04-01 00:46:00,5.74206,5.7421,5.74105,5.74108,12000000.0
2005-04-01 00:47:00,5.74055,5.74153,5.74055,5.7408,8000000.0
2005-04-01 00:48:00,5.74044,5.7418,5.74044,5.7418,16000000.0
2005-04-01 00:49:00,5.74232,5.74236,5.74211,5.74222,11000000.0
2005-04-01 00:50:00,5.74183,5.74183,5.74122,5.74182,9000000.0
2005-04-01 00:51:00,5.74232,5.74241,5.74218,5.74235,9000000.0
2005-04-01 00:52:00,5.7424,5.7424,5.74203,5.74211,18000000.0
2005-04-01 00:53:00,5.74238,5.74243,5.74218,5.74218,12000000.0
2005-04-01 00:54:00,5.7423,5.74242,5.74214,5.74219,12000000.0
2005-04-01 00:55:00,5.74232,5.74249,5.74219,5.74224,11000000.0
2005-04-01 00:56:00,5.74224,5.74241,5.74212,5.74225,14000000.0
2005-04-01 00:57:00,5.74161,5.74161,5.74055,5.74055,15000000.0
2005-04-01 00:58:00,5.73974,5.74129,5.73974,5.74129,9000000.0
2005-04-01 00:59:00,5.74159,5.74159,5.73963,5.73963,17000000.0
2005-04-01 01:00:00,5.73935,5.73969,5.73881,5.7391,12000000.0
2005-04-01 01:01:00,5.7403,5.7407,5.73942,5.74035,15000000.0
2005-04-01 01:02:00,5.74046,5.74047,5.73981,5.73992,10000000.0
2005-04-01 01:03:00,5.74044,5.74149,5.74044,5.74119,13000000.0
2005-04-01 01:04:00,5.73954,5.74055,5.73952,5.73952,13000000.0
2005-04-01 01:05:00,5.74045,5.74045,5.73937,5.73999,13000000.0
2005-04-01 01:06:00,5.7397,5.74042,5.73894,5.73894,12000000.0
2005-04-01 01:07:00,5.7395,5.73984,5.73896,5.73969,13000000.0
2005-04-01 01:08:00,5.73967,5.74042,5.73933,5.74042,15000000.0
2005-04-01 01:09:00,5.74026,5.74026,5.73971,5.74009,17000000.0
2005-04-01 01:10:00,5.74018,5.74031,5.73967,5.73973,10000000.0
2005-04-01 01:11:00,5.73997,5.74013,5.73945,5.73993,11000000.0
2005-04-01 01:12:00,5.73967,5.74023,5.73967,5.74009,10000000.0
2005-04-01 01:13:00,5.73892,5.74013,5.73892,5.73988,11000000.0
2005-04-01 01:14:00,5.73975,5.74048,5.73975,5.73984,13000000.0
2005-04-01 01:15:00,5.7396,5.74052,5.73942,5.74002,9000000.0
2005-04-01 01:16:00,5.74048,5.74126,5.74037,5.74084,12000000.0
2005-04-01 01:17:00,5.74134,5.74207,5.74125,5.74207,11000000.0
2005-04-01 01:18:00,5.74201,5.74201,5.74007,5.74007,12000000.0
2005-04-01 01:19:00,5.74149,5.74196,5.74081,5.74104,19000000.0
2005-04-01 01:20:00,5.7413,5.74255,5.74117,5.74176,11000000.0
2005-04-01 01:21:00,5.74233,5.74293,5.7418,5.74293,12000000.0
2005-04-01 01:22:00,5.74281,5.74285,5.7422,5.74239,9000000.0
2005-04-01 01:23:00,5.74127,5.74181,5.74066,5.74172,13000000.0
2005-04-01 01:24:00,5.74054,5.74148,5.74054,5.74064,14000000.0
2005-04-01 01:25:00,5.74038,5.74105,5.73989,5.74094,11000000.0
2005-04-01 01:26:00,5.7423,5.7424,5.7421,5.7423,10000000.0
2005-04-01 01:27:00,5.74192,5.74193,5.74057,5.74083,17000000.0
2005-04-01 01:28:00,5.7406,5.74162,5.7406,5.7413,13000000.0
2005-04-01 01:29:00,5.74026,5.74121,5.74026,5.74033,19000000.0
2005-04-01 01:30:00,5.73964,5.74127,5.73964,5.74127,15000000.0
2005-04-01 01:31:00,5.74009,5.74107,5.74009,5.74083,15000000.0
2005-04-01 01:32:00,5.74075,5.74102,5.74059,5.74059,12000000.0
2005-04-01 01:33:00,5.74007,5.74032,5.73942,5.74015,8000000.0
2005-04-01 01:34:00,5.73988,5.7407,5.73938,5.73987,18000000.0
2005-04-01 01:35:00,5.74028,5.74052,5.73953,5.74052,12000000.0
2005-04-01 01:36:00,5.74035,5.74047,5.73773,5.73773,16000000.0
2005-04-01 01:37:00,5.73732,5.73783,5.73673,5.73716,15000000.0
2005-04-01 01:38:00,5.73766,5.73795,5.73633,5.73689,18000000.0
2005-04-01 01:39:00,5.7371,5.7371,5.73523,5.73531,10000000.0
2005-04-01 01:40:00,5.73626,5.73626,5.73527,5.73598,11000000.0
2005-04-01 01:41:00,5.73576,5.73584,5.73509,5.73544,16000000.0
2005-04-01 01:42:00,5.73379,5.73591,5.73379,5.73508,14000000.0
2005-04-01 01:43:00,5.73505,5.73536,5.73435,5.73484,16000000.0
2005-04-01 01:44:00,5.73519,5.73555,5.73431,5.73457,15000000.0
2005-04-01 01:45:00,5.7341,5.7359,5.73409,5.73573,16000000.0
2005-04-01 01:46:00,5.73514,5.73576,5.7351,5.73558,9000000.0
2005-04-01 01:47:00,5.73634,5.73634,5.73471,5.73522,17000000.0
2005-04-01 01:48:00,5.73483,5.73497,5.73327,5.73448,16000000.0
2005-04-01 01:49:00,5.73429,5.73436,5.73333,5.73374,10000000.0
2005-04-01 01:50:00,5.73451,5.73699,5.73431,5.73699,11000000.0
2005-04-01 01:51:00,5.73656,5.73831,5.73593,5.7375,12000000.0
2005-04-01 01:52:00,5.73747,5.73761,5.73659,5.73761,12000000.0
2005-04-01 01:53:00,5.7382,5.73936,5.73819,5.73936,18000000.0
2005-04-01 01:54:00,5.73996,5.74103,5.73957,5.74032,14000000.0
2005-04-01 01:55:00,5.74045,5.74106,5.73919,5.73919,18000000.0
2005-04-01 01:56:00,5.73904,5.73904,5.73729,5.73752,8000000.0
2005-04-01 01:57:00,5.73748,5.73748,5.73583,5.73691,13000000.0
2005-04-01 01:58:00,5.73698,5.73938,5.73653,5.73938,11000000.0
2005-04-01 01:59:00,5.73929,5.73998,5.73929,5.73943,11000000.0
2005-04-01 02:00:00,5.74031,5.74169,5.74031,5.74166,16000000.0
2005-04-01 02:01:00,5.74154,5.74323,5.74141,5.74269,21000000.0
2005-04-01 02:02:00,5.74366,5.74407,5.74313,5.74393,10000000.0
2005-04-01 02:03:00,5.74385,5.74427,5.74357,5.74369,8000000.0
2005-04-01 02:04:00,5.74464,5.74567,5.74453,5.74453,14000000.0
2005-04-01 02:05:00,5.74371,5.74415,5.74286,5.74359,14000000.0
2005-04-01 02:06:00,5.7436,5.74383,5.74288,5.74377,15000000.0
2005-04-01 02:07:00,5.74309,5.74407,5.74306,5.74368,10000000.0
2005-04-01 02:08:00,5.74276,5.74306,5.74175,5.7419,16000000.0
2005-04-01 02:09:00,5.74332,5.74424,5.74288,5.74296,18000000.0
2005-04-01 02:10:00,5.74317,5.74333,5.74224,5.74318,16000000.0
2005-04-01 02:11:00,5.74335,5.74342,5.7422,5.74287,14000000.0
2005-04-01 02:12:00,5.74355,5.74369,5.74231,5.74231,10000000.0
2005-04-01 02:13:00,5.74415,5.74475,5.74355,5.74366,15000000.0
2005-04-01 02:14:00,5.74359,5.74361,5.74282,5.7435,19000000.0
2005-04-01 02:15:00,5.7443,5.74487,5.74368,5.74446,12000000.0
2005-04-01 02:16:00,5.74403,5.74447,5.74289,5.74289,18000000.0
2005-04-01 02:17:00,5.74324,5.74371,5.74271,5.74309,14000000.0
2005-04-01 02:18:00,5.74322,5.74406,5.74295,5.74406,12000000.0
2005-04-01 02:19:00,5.74353,5.74356,5.74259,5.743,14000000.0
2005-04-01 02:20:00,5.74292,5.74327,5.74242,5.74265,13000000.0
2005-04-01 02:21:00,5.74289,5.74318,5.74202,5.74202,15000000.0
2005-04-01 02:22:00,5.74312,5.74312,5.74185,5.74234,13000000.0
2005-04-01 02:23:00,5.74242,5.74347,5.74242,5.7434,16000000.0
2005-04-01 02:24:00,5.74305,5.74356,5.74285,5.74317,17000000.0
2005-04-01 02:25:00,5.74222,5.74333,5.74206,5.74262,10000000.0
2005-04-01 02:26:00,5.74203,5.74203,5.741,5.7413,13000000.0
2005-04-01 02:27:00,5.74169,5.74289,5.74169,5.74289,7000000.0
2005-04-01 02:28:00,5.74131,5.74157,5.74045,5.74045,9000000.0
2005-04-01 02:29:00,5.74036,5.74064,5.73952,5.74014,20000000.0
2005-04-01 02:30:00,5.74092,5.74121,5.74034,5.74078,11000000.0
2005-04-01 02:31:00,5.74143,5.74155,5.74069,5.74109,9000000.0
2005-04-01 02:32:00,5.74113,5.7415,5.74086,5.74136,13000000.0
2005-04-01 02:33:00,5.74163,5.7417,5.74003,5.74003,14000000.0
2005-04-01 02:34:00,5.73985,5.74178,5.73985,5.74058,17000000.0
2005-04-01 02:35:00,5.74069,5.74145,5.74024,5.74142,15000000.0
2005-04-01 02:36:00,5.74137,5.74137,5.74025,5.74061,14000000.0
2005-04-01 02:37:00,5.74021,5.74069,5.73929,5.73937,13000000.0
2005-04-01 02:38:00,5.74037,5.74041,5.74006,5.74025,14000000.0
2005-04-01 02:39:00,5.74086,5.74186,5.74033,5.74186,15000000.0
2005-04-01 02:40:00,5.74086,5.74152,5.7403,5.74103,12000000.0
2005-04-01 02:41:00,5.74141,5.74222,5.74114,5.74182,13000000.0
2005-04-01 02:42:00,5.74228,5.74293,5.74131,5.74131,16000000.0
2005-04-01 02:43:00,5.74137,5.74164,5.74043,5.74043,18000000.0
2005-04-01 02:44:00,5.74136,5.74144,5.7406,5.74096,10000000.0
2005-04-01 02:45:00,5.74113,5.74113,5.73988,5.74016,14000000.0
2005-04-01 02:46:00,5.74118,5.74132,5.74059,5.74107,18000000.0
2005-04-01 02:47:00,5.74004,5.74123,5.73993,5.74075,17000000.0
2005-04-01 02:48:00,5.74026,5.74102,5.73968,5.74081,7000000.0
2005-04-01 02:49:00,5.74112,5.74204,5.74112,5.74116,13000000.0
2005-04-01 02:50:00,5.74094,5.74239,5.74094,5.74199,14000000.0
2005-04-01 02:51:00,5.74147,5.74213,5.74133,5.74213,15000000.0
2005-04-01 02:52:00,5.74238,5.74263,5.74199,5.74226,15000000.0
2005-04-01 02:53:00,5.74264,5.74302,5.74234,5.74279,9000000.0
2005-04-01 02:54:00,5.74151,5.7428,5.74151,5.7428,13000000.0
2005-04-01 02:55:00,5.74346,5.74346,5.74209,5.7424,11000000.0
2005-04-01 02:56:00,5.74262,5.74278,5.74159,5.74159,18000000.0
2005-04-01 02:57:00,5.74287,5.7432,5.74221,5.7432,13000000.0
2005-04-01 02:58:00,5.74347,5.74347,5.74166,5.74251,9000000.0
2005-04-01 02:59:00,5.74246,5.74307,5.74239,5.74285,14000000.0
2005-04-01 03:00:00,5.7425,5.74267,5.74171,5.74175,11000000.0
2005-04-01 03:01:00,5.7417,5.74299,5.7417,5.74205,11000000.0
2005-04-01 03:02:00,5.74183,5.7434,5.74183,5.7434,11000000.0
2005-04-01 03:03:00,5.74326,5.74357,5.74276,5.74321,23000000.0
2005-04-01 03:04:00,5.74292,5.74376,5.74292,5.74376,11000000.0
2005-04-01 03:05:00,5.74307,5.74354,5.74271,5.74289,17000000.0
2005-04-01 03:06:00,5.74418,5.74431,5.74384,5.74404,9000000.0
2005-04-01 03:07:00,5.74411,5.74411,5.74304,5.74321,15000000.0
2005-04-01 03:08:00,5.74375,5.74517,5.74375,5.74517,12000000.0
2005-04-01 03:09:00,5.74473,5.74473,5.74325,5.74325,15000000.0
2005-04-01 03:10:00,5.74332,5.74386,5.7425,5.7425,19000000.0
2005-04-01 03:11:00,5.7431,5.7442,5.7431,5.74342,15000000.0
2005-04-01 03:12:00,5.74317,5.74349,5.74256,5.7428,18000000.0
2005-04-01 03:13:00,5.74282,5.74342,5.74194,5.74298,18000000.0
2005-04-01 03:14:00,5.74293,5.74363,5.74267,5.74345,10000000.0
2005-04-01 03:15:00,5.74396,5.7449,5.74396,5.74481,7000000.0
2005-04-01 03:16:00,5.74498,5.74498,5.74416,5.74416,8000000.0
2005-04-01 03:17:00,5.74394,5.74396,5.74239,5.74239,10000000.0
2005-04-01 03:18:00,5.7425,5.74391,5.7425,5.74289,15000000.0
2005-04-01 03:19:00,5.74412,5.74412,5.7435,5.7435,10000000.0
2005-04-01 03:20:00,5.74395,5.74398,5.74294,5.7434,16000000.0
2005-04-01 03:21:00,5.7432,5.74426,5.7432,5.74352,11000000.0
2005-04-01 03:22:00,5.744,5.74402,5.7431,5.7431,10000000.0
2005-04-01 03:23:00,5.74276,5.74421,5.74276,5.74308,12000000.0
2005-04-01 03:24:00,5.74356,5.74387,5.74311,5.74326,13000000.0
2005-04-01 03:25:00,5.74354,5.74359,5.74287,5.74311,11000000.0
2005-04-01 03:26:00,5.74467,5.74467,5.74247,5.74247,13000000.0
2005-04-01 03:27:00,5.74239,5.74328,5.74223,5.74305,14000000.0
2005-04-01 03:28:00,5.74265,5.74355,5.74265,5.7431,18000000.0
2005-04-01 03:29:00,5.74351,5.74358,5.74262,5.74264,15000000.0
2005-04-01 03:30:00,5.74275,5.74339,5.74264,5.74268,10000000.0
2005-04-01 03:31:00,5.74315,5.74402,5.74312,5.74381,13000000.0
2005-04-01 03:32:00,5.74385,5.74428,5.74342,5.74388,16000000.0
2005-04-01 03:33:00,5.74435,5.74485,5.74338,5.74448,13000000.0
2005-04-01 03:34:00,5.74378,5.74414,5.74309,5.74375,16000000.0
2005-04-01 03:35:00,5.74356,5.74378,5.74222,5.7436,10000000.0
2005-04-01 03:36:00,5.74325,5.7441,5.74325,5.74408,11000000.0
2005-04-01 03:37:00,5.74398,5.74428,5.74294,5.74344,13000000.0
2005-04-01 03:38:00,5.74398,5.74398,5.74266,5.74266,13000000.0
2005-04-01 03:39:00,5.74284,5.74476,5.74266,5.74464,13000000.0
2005-04-01 03:40:00,5.74559,5.74559,5.74526,5.74532,12000000.0
2005-04-01 03:41:00,5.7451,5.7451,5.74395,5.74399,16000000.0
2005-04-01 03:42:00,5.74393,5.74518,5.7437,5.74397,21000000.0
2005-04-01 03:43:00,5.74556,5.74565,5.74398,5.74501,18000000.0
2005-04-01 03:44:00,5.7451,5.74566,5.74471,5.74519,15000000.0
2005-04-01 03:45:00,5.745,5.7452,5.74446,5.74446,9000000.0
2005-04-01 03:46:00,5.74445,5.74636,5.74445,5.74636,8000000.0
2005-04-01 03:47:00,5.74627,5.74627,5.74486,5.74486,11000000.0
2005-04-01 03:48:00,5.7441,5.74535,5.74403,5.74535,9000000.0
2005-04-01 03:49:00,5.74511,5.74553,5.74443,5.74511,16000000.0
2005-04-01 03:50:00,5.74524,5.74652,5.74524,5.74652,19000000.0
2005-04-01 03:51:00,5.74602,5.74602,5.7446,5.7446,9000000.0
2005-04-01 03:52:00,5.74577,5.74587,5.7451,5.74553,19000000.0
2005-04-01 03:53:00,5.74377,5.74531,5.74377,5.74531,10000000.0
2005-04-01 03:54:00,5.7463,5.7463,5.74484,5.74551,17000000.0
2005-04-01 03:55:00,5.74373,5.74487,5.74373,5.7442,16000000.0
2005-04-01 03:56:00,5.74447,5.74513,5.74404,5.74404,7000000.0
2005-04-01 03:57:00,5.74482,5.7463,5.74482,5.74603,11000000.0
2005-04-01 03:58:00,5.74521,5.74521,5.74405,5.74405,12000000.0
2005-04-01 03:59:00,5.74455,5.74455,5.74221,5.74416,17000000.0
2005-04-01 04:00:00,5.74396,5.74436,5.7435,5.7441,12000000.0
2005-04-01 04:01:00,5.743,5.74471,5.743,5.74471,16000000.0
2005-04-01 04:02:00,5.74471,5.74495,5.74343,5.74343,14000000.0
2005-04-01 04:03:00,5.74349,5.74367,5.74267,5.74337,12000000.0
2005-04-01 04:04:00,5.74283,5.74362,5.74239,5.74362,16000000.0
2005-04-01 04:05:00,5.74339,5.74471,5.74339,5.74471,13000000.0
2005-04-01 04:06:00,5.74473,5.74506,5.74472,5.74476,16000000.0
2005-04-01 04:07:00,5.74468,5.74468,5.74328,5.74329,13000000.0
2005-04-01 04:08:00,5.7448,5.74532,5.74451,5.74532,14000000.0
2005-04-01 04:09:00,5.74487,5.7449,5.74418,5.74434,10000000.0
2005-04-01 04:10:00,5.74385,5.74461,5.7435,5.7443,12000000.0
2005-04-01 04:11:00,5.74435,5.74496,5.74428,5.74475,14000000.0
2005-04-01 04:12:00,5.74459,5.74521,5.74359,5.74419,19000000.0
2005-04-01 04:13:00,5.74423,5.7451,5.74406,5.7451,20000000.0
2005-04-01 04:14:00,5.7445,5.74474,5.74388,5.74472,12000000.0
2005-04-01 04:15:00,5.74499,5.74499,5.7426,5.7426,8000000.0
2005-04-01 04:16:00,5.7425,5.74438,5.74249,5.74363,13000000.0
2005-04-01 04:17:00,5.74387,5.74413,5.74359,5.74412,15000000.0
2005-04-01 04:18:00,5.74355,5.7441,5.74321,5.7441,9000000.0
2005-04-01 04:19:00,5.74447,5.74487,5.74433,5.74487,12000000.0
2005-04-01 04:20:00,5.74501,5.74514,5.74489,5.74489,9000000.0
2005-04-01 04:21:00,5.74407,5.74478,5.74407,5.74473,17000000.0
2005-04-01 04:22:00,5.7445,5.7445,5.7434,5.74358,14000000.0
2005-04-01 04:23:00,5.74331,5.74331,5.74194,5.74194,10000000.0
2005-04-01 04:24:00,5.74297,5.74351,5.74297,5.74317,12000000.0
2005-04-01 04:25:00,5.74318,5.74356,5.74293,5.74296,10000000.0
2005-04-01 04:26:00,5.74414,5.74414,5.74333,5.74345,7000000.0
2005-04-01 04:27:00,5.74309,5.74349,5.7429,5.74312,15000000.0
2005-04-01 04:28:00,5.74393,5.74438,5.74321,5.74438,7000000.0
2005-04-01 04:29:00,5.74455,5.74461,5.74435,5.74449,14000000.0
2005-04-01 04:30:00,5.74338,5.74338,5.74214,5.7428,11000000.0
2005-04-01 04:31:00,5.74297,5.74297,5.74153,5.74256,15000000.0
2005-04-01 04:32:00,5.74264,5.74328,5.74219,5.74328,17000000.0
2005-04-01 04:33:00,5.74274,5.74351,5.74274,5.74336,14000000.0
2005-04-01 04:34:00,5.74227,5.7427,5.74227,5.7425,9000000.0
2005-04-01 04:35:00,5.74374,5.74374,5.74232,5.74232,12000000.0
2005-04-01 04:36:00,5.74293,5.743,5.74179,5.74179,12000000.0
2005-04-01 04:37:00,5.74201,5.74278,5.74201,5.74277,12000000.0
2005-04-01 04:38:00,5.7434,5.74412,5.7434,5.74393,11000000.0
2005-04-01 04:39:00,5.74404,5.74404,5.74249,5.74352,17000000.0
2005-04-01 04:40:00,5.74359,5.74359,5.74234,5.74234,9000000.0
2005-04-01 04:41:00,5.74259,5.74408,5.74259,5.74398,10000000.0
2005-04-01 04:42:00,5.74358,5.74426,5.74324,5.74374,8000000.0
2005-04-01 04:43:00,5.74393,5.74511,5.74391,5.74511,18000000.0
2005-04-01 04:44:00,5.74466,5.74545,5.74444,5.74545,9000000.0
2005-04-01 04:45:00,5.74406,5.74492,5.74346,5.74492,9000000.0
2005-04-01 04:46:00,5.74561,5.74561,5.74434,5.74434,16000000.0
2005-04-01 04:47:00,5.74334,5.74397,5.74237,5.74237,12000000.0
2005-04-01 04:48:00,5.74275,5.74462,5.74275,5.74462,10000000.0
2005-04-01 04:49:00,5.74493,5.74512,5.74481,5.74481,16000000.0
2005-04-01 04:50:00,5.74502,5.74518,5.74494,5.74494,16000000.0
2005-04-01 04:51:00,5.74504,5.7451,5.74487,5.7449,20000000.0
2005-04-01 04:52:00,5.74427,5.74427,5.74294,5.74294,13000000.0
2005-04-01 04:53:00,5.7431,5.74398,5.74264,5.74391,11000000.0
2005-04-01 04:54:00,5.74508,5.74514,5.74481,5.74491,11000000.0
2005-04-01 04:55:00,5.74436,5.74473,5.7436,5.74402,12000000.0
2005-04-01 04:56:00,5.74227,5.74438,5.74227,5.74438,16000000.0
2005-04-01 04:57:00,5.74506,5.74506,5.74482,5.74497,7000000.0
2005-04-01 04:58:00,5.74412,5.74434,5.74248,5.74248,13000000.0
2005-04-01 04:59:00,5.74206,5.74338,5.74206,5.74338,17000000.0
2005-04-01 05:00:00,5.74321,5.74369,5.74295,5.74296,10000000.0
2005-04-01 05:01:00,5.74384,5.74384,5.74247,5.74356,13000000.0
2005-04-01 05:02:00,5.74346,5.74396,5.74346,5.74353,18000000.0
2005-04-01 05:03:00,5.74407,5.74407,5.74313,5.74358,9000000.0
2005-04-01 05:04:00,5.74384,5.74409,5.74325,5.74331,12000000.0
2005-04-01 05:05:00,5.74359,5.74455,5.74348,5.74455,10000000.0
2005-04-01 05:06:00,5.74486,5.74513,5.74486,5.74507,20000000.0
2005-04-01 05:07:00,5.74504,5.74507,5.74485,5.74507,10000000.0
2005-04-01 05:08:00,5.74487,5.74489,5.74382,5.74432,17000000.0
2005-04-01 05:09:00,5.74301,5.74387,5.74284,5.74308,15000000.0
2005-04-01 05:10:00,5.74281,5.74429,5.74281,5.74429,10000000.0
2005-04-01 05:11:00,5.74421,5.74421,5.74273,5.74273,16000000.0
2005-04-01 05:12:00,5.74277,5.74428,5.7427,5.7442,7000000.0
2005-04-01 05:13:00,5.74453,5.74462,5.74327,5.74327,12000000.0
2005-04-01 05:14:00,5.74216,5.74371,5.74216,5.7435,14000000.0
2005-04-01 05:15:00,5.74387,5.74437,5.74289,5.74375,16000000.0
2005-04-01 05:16:00,5.74347,5.74444,5.74312,5.74444,15000000.0
2005-04-01 05:17:00,5.74376,5.74455,5.74373,5.74413,10000000.0
2005-04-01 05:18:00,5.74361,5.7443,5.74291,5.744,13000000.0
2005-04-01 05:19:00,5.74529,5.74529,5.74425,5.74446,13000000.0
2005-04-01 05:20:00,5.74376,5.74376,5.74257,5.74323,20000000.0
2005-04-01 05:21:00,5.74335,5.74573,5.74335,5.74573,9000000.0
2005-04-01 05:22:00,5.74498,5.74544,5.74455,5.74468,17000000.0
2005-04-01 05:23:00,5.74439,5.74512,5.74378,5.74512,14000000.0
2005-04-01 05:24:00,5.74407,5.74509,5.74391,5.74497,19000000.0
2005-04-01 05:25:00,5.74495,5.74533,5.74445,5.74497,13000000.0
2005-04-01 05:26:00,5.74432,5.74541,5.74432,5.74509,13000000.0
2005-04-01 05:27:00,5.7454,5.74632,5.7454,5.74632,13000000.0
2005-04-01 05:28:00,5.74672,5.74677,5.74648,5.74666,10000000.0
2005-04-01 05:29:00,5.74678,5.74678,5.74642,5.74667,17000000.0
2005-04-01 05:30:00,5.74643,5.7465,5.74534,5.74534,21000000.0
2005-04-01 05:31:00,5.7454,5.7454,5.74392,5.74426,13000000.0
2005-04-01 05:32:00,5.74427,5.74573,5.74422,5.74475,16000000.0
2005-04-01 05:33:00,5.74424,5.74502,5.74424,5.74502,13000000.0
2005-04-01 05:34:00,5.74419,5.74582,5.74419,5.74582,13000000.0
2005-04-01 05:35:00,5.74596,5.74625,5.74593,5.74621,14000000.0
2005-04-01 05:36:00,5.7452,5.74533,5.74435,5.74514,18000000.0
2005-04-01 05:37:00,5.74526,5.74587,5.74499,5.74583,12000000.0
2005-04-01 05:38:00,5.74625,5.74647,5.74625,5.74646,13000000.0
2005-04-01 05:39:00,5.74592,5.74592,5.74434,5.74434,21000000.0
2005-04-01 05:40:00,5.74418,5.74495,5.74376,5.74479,14000000.0
2005-04-01 05:41:00,5.74471,5.74483,5.74358,5.74359,13000000.0
2005-04-01 05:42:00,5.7435,5.74517,5.7435,5.74517,8000000.0
2005-04-01 05:43:00,5.74568,5.74582,5.74554,5.74582,13000000.0
2005-04-01 05:44:00,5.74466,5.74481,5.74413,5.74413,13000000.0
2005-04-01 05:45:00,5.74415,5.74464,5.74347,5.74347,24000000.0
2005-04-01 05:46:00,5.74509,5.74566,5.74481,5.74566,14000000.0
2005-04-01 05:47:00,5.74566,5.74566,5.74407,5.74407,11000000.0
2005-04-01 05:48:00,5.74401,5.7447,5.74355,5.74443,18000000.0
2005-04-01 05:49:00,5.74462,5.74528,5.74433,5.74528,10000000.0
2005-04-01 05:50:00,5.74531,5.74531,5.74388,5.74388,10000000.0
2005-04-01 05:51:00,5.74421,5.74443,5.74394,5.74443,11000000.0
2005-04-01 05:52:00,5.74416,5.7452,5.74416,5.7452,19000000.0
2005-04-01 05:53:00,5.74438,5.74522,5.7441,5.74522,15000000.0
2005-04-01 05:54:00,5.74447,5.74447,5.74386,5.74398,7000000.0
2005-04-01 05:55:00,5.74399,5.74411,5.74316,5.74316,12000000.0
2005-04-01 05:56:00,5.74353,5.74543,5.74353,5.7443,16000000.0
2005-04-01 05:57:00,5.74455,5.7455,5.74455,5.74542,11000000.0
2005-04-01 05:58:00,5.74552,5.74552,5.74451,5.74451,22000000.0
2005-04-01 05:59:00,5.74335,5.74404,5.74335,5.74398,9000000.0
2005-04-01 06:00:00,5.74577,5.74577,5.74553,5.7456,17000000.0
2005-04-01 06:01:00,5.74538,5.7455,5.74436,5.74496,18000000.0
2005-04-01 06:02:00,5.74422,5.74475,5.7434,5.74449,18000000.0
2005-04-01 06:03:00,5.74423,5.74503,5.74392,5.74452,16000000.0
2005-04-01 06:04:00,5.74461,5.74481,5.74396,5.74481,8000000.0
2005-04-01 06:05:00,5.74471,5.74506,5.74402,5.74506,10000000.0
2005-04-01 06:06:00,5.74387,5.7457,5.74387,5.7457,27000000.0
2005-04-01 06:07:00,5.74583,5.74583,5.7442,5.74509,17000000.0
2005-04-01 06:08:00,5.74396,5.74512,5.74396,5.74503,14000000.0
2005-04-01 06:09:00,5.74547,5.74627,5.74547,5.74627,13000000.0
2005-04-01 06:10:00,5.74499,5.7452,5.74457,5.74465,14000000.0
2005-04-01 06:11:00,5.74482,5.7458,5.74472,5.74472,16000000.0
2005-04-01 06:12:00,5.74443,5.74455,5.7436,5.74394,17000000.0
2005-04-01 06:13:00,5.74466,5.7448,5.74393,5.74407,14000000.0
2005-04-01 06:14:00,5.74417,5.74474,5.7439,5.7444,12000000.0
2005-04-01 06:15:00,5.744,5.74486,5.744,5.74432,13000000.0
2005-04-01 06:16:00,5.74449,5.74569,5.74449,5.74569,14000000.0
2005-04-01 06:17:00,5.74553,5.74575,5.74546,5.74552,11000000.0
2005-04-01 06:18:00,5.74479,5.74481,5.74391,5.74418,12000000.0
2005-04-01 06:19:00,5.74424,5.74556,5.74424,5.74556,19000000.0
2005-04-01 06:20:00,5.74537,5.74537,5.74342,5.74375,11000000.0
2005-04-01 06:21:00,5.74375,5.74425,5.74375,5.74406,9000000.0
2005-04-01 06:22:00,5.74421,5.74501,5.74421,5.74501,22000000.0
2005-04-01 06:23:00,5.74546,5.74546,5.74523,5.74523,18000000.0
2005-04-01 06:24:00,5.74505,5.74505,5.74398,5.74398,8000000.0
2005-04-01 06:25:00,5.74381,5.74438,5.74333,5.74438,9000000.0
2005-04-01 06:26:00,5.74542,5.74553,5.74522,5.74538,13000000.0
2005-04-01 06:27:00,5.74394,5.74424,5.74321,5.74424,15000000.0
2005-04-01 06:28:00,5.74448,5.7452,5.74448,5.7452,18000000.0
2005-04-01 06:29:00,5.7451,5.74535,5.74504,5.7451,16000000.0
2005-04-01 06:30:00,5.74534,5.74542,5.74519,5.74542,10000000.0
2005-04-01 06:31:00,5.74407,5.74407,5.74331,5.7436,13000000.0
2005-04-01 06:32:00,5.74378,5.74394,5.74342,5.74376,10000000.0
2005-04-01 06:33:00,5.74392,5.74444,5.74392,5.74444,10000000.0
2005-04-01 06:34:00,5.74456,5.74536,5.74446,5.74536,15000000.0
2005-04-01 06:35:00,5.74495,5.74495,5.74385,5.74403,13000000.0
2005-04-01 06:36:00,5.74416,5.74511,5.74365,5.74511,23000000.0
2005-04-01 06:37:00,5.74407,5.74466,5.744,5.74466,11000000.0
2005-04-01 06:38:00,5.74533,5.74533,5.74456,5.74517,17000000.0
2005-04-01 06:39:00,5.74385,5.74471,5.74376,5.7443,8000000.0
2005-04-01 06:40:00,5.74422,5.74434,5.74373,5.74373,15000000.0
2005-04-01 06:41:00,5.74422,5.74477,5.74371,5.74466,15000000.0
2005-04-01 06:42:00,5.74501,5.74501,5.74439,5.74449,16000000.0
2005-04-01 06:43:00,5.74435,5.74489,5.74422,5.74446,12000000.0
2005-04-01 06:44:00,5.74444,5.74487,5.74322,5.74403,13000000.0
2005-04-01 06:45:00,5.74456,5.74537,5.74456,5.74537,14000000.0
2005-04-01 06:46:00,5.74565,5.74565,5.74449,5.74449,12000000.0
2005-04-01 06:47:00,5.7442,5.74465,5.74419,5.74453,11000000.0
2005-04-01 06:48:00,5.74464,5.74554,5.7445,5.74554,15000000.0
2005-04-01 06:49:00,5.74555,5.74575,5.74555,5.74575,17000000.0
2005-04-01 06:50:00,5.74501,5.74501,5.74322,5.74374,13000000.0
2005-04-01 06:51:00,5.74299,5.74326,5.74189,5.74189,8000000.0
2005-04-01 06:52:00,5.74285,5.74295,5.74174,5.74228,14000000.0
2005-04-01 06:53:00,5.7427,5.74343,5.74221,5.74295,13000000.0
2005-04-01 06:54:00,5.74337,5.7439,5.74321,5.7439,8000000.0
2005-04-01 06:55:00,5.74366,5.74366,5.74203,5.74203,10000000.0
2005-04-01 06:56:00,5.74184,5.74391,5.74182,5.74391,11000000.0
2005-04-01 06:57:00,5.74453,5.74457,5.74427,5.74427,17000000.0
2005-04-01 06:58:00,5.74309,5.74309,5.7426,5.74297,12000000.0
2005-04-01 06:59:00,5.7431,5.74402,5.7431,5.74402,14000000.0
2005-04-01 07:00:00,5.74416,5.74432,5.74402,5.74432,11000000.0
2005-04-01 07:01:00,5.74396,5.74396,5.74258,5.74283,10000000.0
2005-04-01 07:02:00,5.74235,5.74307,5.74182,5.74237,14000000.0
2005-04-01 07:03:00,5.7428,5.7429,5.74217,5.74262,7000000.0
2005-04-01 07:04:00,5.74268,5.74286,5.74193,5.74284,16000000.0
2005-04-01 07:05:00,5.74133,5.74264,5.74133,5.74242,15000000.0
2005-04-01 07:06:00,5.74156,5.74367,5.74156,5.74367,16000000.0
2005-04-01 07:07:00,5.74352,5.74352,5.7418,5.74217,12000000.0
2005-04-01 07:08:00,5.74199,5.74289,5.74199,5.74285,8000000.0
2005-04-01 07:09:00,5.74277,5.74316,5.74241,5.74302,8000000.0
2005-04-01 07:10:00,5.7429,5.7429,5.74172,5.74282,16000000.0
2005-04-01 07:11:00,5.74286,5.74308,5.74202,5.74308,17000000.0
2005-04-01 07:12:00,5.74308,5.74309,5.74219,5.74281,20000000.0
2005-04-01 07:13:00,5.74294,5.74323,5.74216,5.74243,18000000.0
2005-04-01 07:14:00,5.74256,5.74256,5.74166,5.74204,11000000.0
2005-04-01 07:15:00,5.7423,5.74277,5.74169,5.7419,18000000.0
2005-04-01 07:16:00,5.74213,5.74331,5.74182,5.74319,18000000.0
2005-04-01 07:17:00,5.74302,5.74302,5.74187,5.74193,12000000.0
2005-04-01 07:18:00,5.74205,5.74232,5.74124,5.7415,18000000.0
2005-04-01 07:19:00,5.74185,5.74306,5.7418,5.74306,14000000.0
2005-04-01 07:20:00,5.7431,5.7431,5.74211,5.74251,18000000.0
2005-04-01 07:21:00,5.74192,5.74201,5.7409,5.74146,13000000.0
2005-04-01 07:22:00,5.74135,5.74159,5.74049,5.74072,14000000.0
2005-04-01 07:23:00,5.74105,5.74134,5.74047,5.74097,15000000.0
2005-04-01 07:24:00,5.74056,5.74167,5.74056,5.74167,16000000.0
2005-04-01 07:25:00,5.74238,5.74283,5.74229,5.74274,15000000.0
2005-04-01 07:26:00,5.74229,5.74229,5.74054,5.74135,13000000.0
2005-04-01 07:27:00,5.74137,5.74242,5.74137,5.74214,12000000.0
2005-04-01 07:28:00,5.74094,5.74287,5.74094,5.74185,22000000.0
2005-04-01 07:29:00,5.74187,5.7436,5.74168,5.7436,16000000.0
2005-04-01 07:30:00,5.7423,5.74285,5.7419,5.7419,14000000.0
2005-04-01 07:31:00,5.74184,5.74291,5.74178,5.74178,13000000.0
2005-04-01 07:32:00,5.74208,5.743,5.74181,5.743,9000000.0
2005-04-01 07:33:00,5.74283,5.74283,5.74207,5.74207,7000000.0
2005-04-01 07:34:00,5.74169,5.74319,5.74164,5.74279,18000000.0
2005-04-01 07:35:00,5.74333,5.74333,5.74205,5.74205,9000000.0
2005-04-01 07:36:00,5.74103,5.74183,5.74103,5.74183,13000000.0
2005-04-01 07:37:00,5.7404,5.74185,5.7404,5.74158,11000000.0
2005-04-01 07:38:00,5.74069,5.74162,5.74026,5.74026,11000000.0
2005-04-01 07:39:00,5.7405,5.7415,5.7405,5.74062,19000000.0
2005-04-01 07:40:00,5.74014,5.74082,5.73985,5.74082,11000000.0
2005-04-01 07:41:00,5.74039,5.74068,5.73975,5.74052,7000000.0
2005-04-01 07:42:00,5.74061,5.74067,5.73998,5.74005,13000000.0
2005-04-01 07:43:00,5.74015,5.74015,5.73893,5.73931,14000000.0
2005-04-01 07:44:00,5.73887,5.73906,5.73835,5.73906,10000000.0
2005-04-01 07:45:00,5.7393,5.73988,5.73892,5.73988,8000000.0
2005-04-01 07:46:00,5.7395,5.74001,5.73907,5.73918,13000000.0
2005-04-01 07:47:00,5.73968,5.73985,5.73831,5.73831,15000000.0
2005-04-01 07:48:00,5.73961,5.73961,5.73859,5.73875,13000000.0
2005-04-01 07:49:00,5.73859,5.73873,5.73792,5.73805,10000000.0
2005-04-01 07:50:00,5.73898,5.73909,5.73793,5.73909,17000000.0
2005-04-01 07:51:00,5.73821,5.73976,5.73821,5.73957,16000000.0
2005-04-01 07:52:00,5.73979,5.73979,5.73858,5.73945,13000000.0
2005-04-01 07:53:00,5.73928,5.73928,5.73773,5.73809,10000000.0
2005-04-01 07:54:00,5.73816,5.73918,5.73816,5.73881,11000000.0
2005-04-01 07:55:00,5.73861,5.73872,5.73749,5.7381,12000000.0
2005-04-01 07:56:00,5.73855,5.73861,5.73739,5.73824,13000000.0
2005-04-01 07:57:00,5.73743,5.73838,5.73719,5.73838,8000000.0
2005-04-01 07:58:00,5.73861,5.73957,5.73853,5.73933,14000000.0
2005-04-01 07:59:00,5.73952,5.73995,5.73875,5.73968,15000000.0
2005-04-01 08:00:00,5.74007,5.74097,5.74007,5.74069,10000000.0
2005-04-01 08:01:00,5.74057,5.74279,5.74057,5.74121,13000000.0
2005-04-01 08:02:00,5.74121,5.74281,5.74093,5.74281,14000000.0
2005-04-01 08:03:00,5.74271,5.74294,5.74172,5.74172,12000000.0
2005-04-01 08:04:00,5.74296,5.74296,5.74235,5.74256,16000000.0
2005-04-01 08:05:00,5.74221,5.74307,5.74196,5.74262,14000000.0
2005-04-01 08:06:00,5.74264,5.74302,5.74182,5.7429,19000000.0
2005-04-01 08:07:00,5.74277,5.74315,5.74201,5.743,19000000.0
2005-04-01 08:08:00,5.74398,5.74398,5.74161,5.74196,11000000.0
2005-04-01 08:09:00,5.7411,5.74205,5.74092,5.74205,10000000.0
2005-04-01 08:10:00,5.74129,5.74177,5.74101,5.74169,16000000.0
2005-04-01 08:11:00,5.74152,5.74152,5.74007,5.74054,9000000.0
2005-04-01 08:12:00,5.74114,5.74114,5.74019,5.74099,10000000.0
2005-04-01 08:13:00,5.74065,5.74149,5.74033,5.74037,11000000.0
2005-04-01 08:14:00,5.74035,5.74089,5.73944,5.74086,12000000.0
2005-04-01 08:15:00,5.74156,5.74227,5.74107,5.74206,15000000.0
2005-04-01 08:16:00,5.74221,5.74291,5.74098,5.74239,14000000.0
2005-04-01 08:17:00,5.74121,5.74217,5.74104,5.74132,10000000.0
2005-04-01 08:18:00,5.74247,5.74247,5.7416,5.74188,9000000.0
2005-04-01 08:19:00,5.74271,5.74307,5.74226,5.74264,11000000.0
2005-04-01 08:20:00,5.74232,5.74232,5.74117,5.74155,11000000.0
2005-04-01 08:21:00,5.74123,5.74141,5.73938,5.7402,20000000.0
2005-04-01 08:22:00,5.74082,5.74155,5.73965,5.73965,8000000.0
2005-04-01 08:23:00,5.73987,5.74055,5.73902,5.73958,12000000.0
2005-04-01 08:24:00,5.73929,5.74024,5.7388,5.74024,13000000.0
2005-04-01 08:25:00,5.73923,5.74002,5.73905,5.74002,12000000.0
2005-04-01 08:26:00,5.73978,5.73995,5.73866,5.73991,13000000.0
2005-04-01 08:27:00,5.74037,5.74059,5.73962,5.74012,11000000.0
2005-04-01 08:28:00,5.73998,5.74009,5.73944,5.73984,8000000.0
2005-04-01 08:29:00,5.73948,5.74027,5.73873,5.74027,12000000.0
2005-04-01 08:30:00,5.74007,5.74007,5.73949,5.73997,11000000.0
2005-04-01 08:31:00,5.74055,5.74055,5.73943,5.73954,10000000.0
2005-04-01 08:32:00,5.73964,5.73995,5.73834,5.73834,13000000.0
2005-04-01 08:33:00,5.73927,5.73935,5.73834,5.73885,11000000.0
2005-04-01 08:34:00,5.73929,5.73986,5.73854,5.7398,17000000.0
2005-04-01 08:35:00,5.73991,5.73997,5.73947,5.73967,11000000.0
2005-04-01 08:36:00,5.73925,5.73997,5.73858,5.73997,10000000.0
2005-04-01 08:37:00,5.74002,5.74053,5.7396,5.74037,9000000.0
2005-04-01 08:38:00,5.74033,5.74045,5.73955,5.73978,18000000.0
2005-04-01 08:39:00,5.73927,5.73984,5.73866,5.73909,8000000.0
2005-04-01 08:40:00,5.73921,5.73992,5.73906,5.7395,7000000.0
2005-04-01 08:41:00,5.73949,5.74025,5.73911,5.73952,16000000.0
2005-04-01 08:42:00,5.73859,5.73934,5.73794,5.73794,14000000.0
2005-04-01 08:43:00,5.73869,5.73945,5.73865,5.73945,12000000.0
2005-04-01 08:44:00,5.73894,5.73919,5.73875,5.73919,9000000.0
2005-04-01 08:45:00,5.73962,5.74009,5.73866,5.73961,18000000.0
2005-04-01 08:46:00,5.73993,5.73993,5.73838,5.73947,14000000.0
2005-04-01 08:47:00,5.74006,5.74037,5.74003,5.7402,18000000.0
2005-04-01 08:48:00,5.74012,5.74012,5.73909,5.73943,12000000.0
2005-04-01 08:49:00,5.739,5.74027,5.73875,5.7396,14000000.0
2005-04-01 08:50:00,5.73931,5.74003,5.73921,5.73967,16000000.0
2005-04-01 08:51:00,5.73999,5.74072,5.73898,5.74028,21000000.0
2005-04-01 08:52:00,5.74075,5.74137,5.74037,5.74048,20000000.0
2005-04-01 08:53:00,5.74087,5.74115,5.74023,5.74027,7000000.0
2005-04-01 08:54:00,5.73858,5.73985,5.73858,5.73985,17000000.0
2005-04-01 08:55:00,5.73874,5.73958,5.73778,5.73804,12000000.0
2005-04-01 08:56:00,5.73903,5.73903,5.73772,5.73792,17000000.0
2005-04-01 08:57:00,5.73758,5.73782,5.73625,5.73726,16000000.0
2005-04-01 08:58:00,5.73729,5.73792,5.73682,5.73753,12000000.0
2005-04-01 08:59:00,5.73776,5.73776,5.7361,5.7361,13000000.0
2005-04-01 09:00:00,5.73587,5.73799,5.73587,5.73686,17000000.0
2005-04-01 09:01:00,5.73724,5.73857,5.73696,5.73857,13000000.0
2005-04-01 09:02:00,5.73731,5.73881,5.73711,5.73844,8000000.0
2005-04-01 09:03:00,5.73791,5.73927,5.73765,5.73844,16000000.0
2005-04-01 09:04:00,5.73846,5.74013,5.73846,5.74013,8000000.0
2005-04-01 09:05:00,5.73996,5.73996,5.73832,5.73832,11000000.0
2005-04-01 09:06:00,5.73863,5.73989,5.73863,5.73902,10000000.0
2005-04-01 09:07:00,5.73989,5.73989,5.73934,5.73934,10000000.0
2005-04-01 09:08:00,5.73917,5.7395,5.73834,5.73919,19000000.0
2005-04-01 09:09:00,5.74007,5.74059,5.73921,5.73935,16000000.0
2005-04-01 09:10:00,5.7392,5.74029,5.7392,5.74026,8000000.0
2005-04-01 09:11:00,5.74045,5.74045,5.73953,5.73956,11000000.0
2005-04-01 09:12:00,5.7392,5.74003,5.73904,5.7394,16000000.0
2005-04-01 09:13:00,5.73955,5.7406,5.73945,5.7406,15000000.0
2005-04-01 09:14:00,5.74047,5.74081,5.73934,5.73934,17000000.0
2005-04-01 09:15:00,5.73983,5.74036,5.73917,5.74003,12000000.0
2005-04-01 09:16:00,5.74012,5.74044,5.7393,5.73948,14000000.0
2005-04-01 09:17:00,5.74,5.7405,5.73981,5.73995,14000000.0
2005-04-01 09:18:00,5.74047,5.74092,5.73967,5.74006,18000000.0
2005-04-01 09:19:00,5.7402,5.74062,5.73897,5.7406,14000000.0
2005-04-01 09:20:00,5.74067,5.74161,5.74048,5.74121,18000000.0
2005-04-01 09:21:00,5.74134,5.74134,5.74038,5.74087,17000000.0
2005-04-01 09:22:00,5.74029,5.74106,5.7402,5.74053,13000000.0
2005-04-01 09:23:00,5.74048,5.74147,5.74016,5.74016,12000000.0
2005-04-01 09:24:00,5.74062,5.74124,5.74026,5.74052,14000000.0
2005-04-01 09:25:00,5.73957,5.74047,5.7386,5.7386,9000000.0
2005-04-01 09:26:00,5.73961,5.74012,5.73916,5.73975,13000000.0
2005-04-01 09:27:00,5.74009,5.7403,5.73929,5.74026,13000000.0
2005-04-01 09:28:00,5.74034,5.74077,5.7389,5.74077,19000000.0
2005-04-01 09:29:00,5.74105,5.74105,5.73901,5.73903,14000000.0
2005-04-01 09:30:00,5.73931,5.74005,5.73868,5.73882,15000000.0
2005-04-01 09:31:00,5.74049,5.74049,5.73831,5.73969,11000000.0
2005-04-01 09:32:00,5.7398,5.7401,5.73796,5.73827,16000000.0
2005-04-01 09:33:00,5.73834,5.73967,5.73783,5.73967,9000000.0
2005-04-01 09:34:00,5.73785,5.73855,5.73704,5.73723,18000000.0
2005-04-01 09:35:00,5.73794,5.73794,5.73713,5.7379,14000000.0
2005-04-01 09:36:00,5.73739,5.73796,5.73667,5.73796,16000000.0
2005-04-01 09:37:00,5.73793,5.73841,5.73739,5.73748,20000000.0
2005-04-01 09:38:00,5.73826,5.7386,5.73753,5.73772,19000000.0
2005-04-01 09:39:00,5.73787,5.7387,5.7375,5.7375,16000000.0
2005-04-01 09:40:00,5.73859,5.73863,5.73797,5.7383,12000000.0
2005-04-01 09:41:00,5.7387,5.73889,5.73745,5.73815,18000000.0
2005-04-01 09:42:00,5.73824,5.73858,5.73734,5.73747,16000000.0
2005-04-01 09:43:00,5.73721,5.73788,5.7368,5.73785,15000000.0
2005-04-01 09:44:00,5.73752,5.73773,5.73659,5.73772,13000000.0
2005-04-01 09:45:00,5.73649,5.73857,5.7362,5.73692,13000000.0
2005-04-01 09:46:00,5.73765,5.73818,5.73721,5.73818,17000000.0
2005-04-01 09:47:00,5.73869,5.7388,5.73732,5.7388,13000000.0
2005-04-01 09:48:00,5.73803,5.73858,5.73738,5.73754,16000000.0
2005-04-01 09:49:00,5.73811,5.7386,5.73785,5.73859,17000000.0
2005-04-01 09:50:00,5.73778,5.73808,5.73672,5.73745,12000000.0
2005-04-01 09:51:00,5.73895,5.739,5.73852,5.73874,16000000.0
2005-04-01 09:52:00,5.73869,5.73869,5.73731,5.73835,16000000.0
2005-04-01 09:53:00,5.73785,5.73858,5.73723,5.73803,15000000.0
2005-04-01 09:54:00,5.73792,5.73836,5.73734,5.73811,15000000.0
2005-04-01 09:55:00,5.73731,5.7389,5.73727,5.73822,15000000.0
2005-04-01 09:56:00,5.73874,5.73891,5.73793,5.73825,17000000.0
2005-04-01 09:57:00,5.73912,5.73912,5.73793,5.73793,12000000.0
2005-04-01 09:58:00,5.73782,5.7382,5.73677,5.73757,14000000.0
2005-04-01 09:59:00,5.73571,5.73658,5.73491,5.73491,10000000.0
2005-04-01 10:00:00,5.73609,5.73658,5.73562,5.73612,11000000.0
2005-04-01 10:01:00,5.73576,5.73663,5.7355,5.73585,24000000.0
2005-04-01 10:02:00,5.73561,5.736,5.73505,5.73505,14000000.0
2005-04-01 10:03:00,5.73511,5.73591,5.73465,5.73575,16000000.0
2005-04-01 10:04:00,5.73415,5.7363,5.73409,5.73556,10000000.0
2005-04-01 10:05:00,5.73604,5.73745,5.73604,5.7372,10000000.0
2005-04-01 10:06:00,5.73708,5.73712,5.73661,5.73693,9000000.0
2005-04-01 10:07:00,5.7367,5.73695,5.73636,5.73695,11000000.0
2005-04-01 10:08:00,5.73606,5.73667,5.73593,5.73649,9000000.0
2005-04-01 10:09:00,5.73618,5.73723,5.73559,5.73723,11000000.0
2005-04-01 10:10:00,5.73612,5.73757,5.73612,5.73745,15000000.0
2005-04-01 10:11:00,5.73782,5.73782,5.73512,5.73528,16000000.0
2005-04-01 10:12:00,5.73698,5.73721,5.73611,5.73694,19000000.0
2005-04-01 10:13:00,5.73661,5.73683,5.73623,5.73648,9000000.0
2005-04-01 10:14:00,5.73686,5.73751,5.73686,5.73751,11000000.0
2005-04-01 10:15:00,5.73723,5.73822,5.73684,5.73808,8000000.0
2005-04-01 10:16:00,5.73767,5.73807,5.73712,5.73807,17000000.0
2005-04-01 10:17:00,5.73787,5.73815,5.73739,5.73798,16000000.0
2005-04-01 10:18:00,5.73781,5.73808,5.73644,5.73785,16000000.0
2005-04-01 10:19:00,5.73893,5.73898,5.73733,5.73733,17000000.0
2005-04-01 10:20:00,5.73849,5.73865,5.73666,5.73666,16000000.0
2005-04-01 10:21:00,5.73737,5.73757,5.73689,5.73746,7000000.0
2005-04-01 10:22:00,5.73768,5.73802,5.73734,5.73776,10000000.0
2005-04-01 10:23:00,5.73769,5.73781,5.73647,5.73749,14000000.0
2005-04-01 10:24:00,5.73736,5.73794,5.73669,5.73716,13000000.0
2005-04-01 10:25:00,5.7373,5.73737,5.73675,5.73737,12000000.0
2005-04-01 10:26:00,5.7375,5.7383,5.73677,5.7383,11000000.0
2005-04-01 10:27:00,5.73719,5.73779,5.73622,5.73779,13000000.0
2005-04-01 10:28:00,5.73676,5.73771,5.73566,5.73643,13000000.0
2005-04-01 10:29:00,5.73741,5.73782,5.73655,5.73655,11000000.0
2005-04-01 10:30:00,5.73743,5.73743,5.7361,5.73662,9000000.0
2005-04-01 10:31:00,5.73685,5.73736,5.73667,5.73736,16000000.0
2005-04-01 10:32:00,5.73792,5.73808,5.73695,5.73695,9000000.0
2005-04-01 10:33:00,5.73804,5.73828,5.73625,5.73712,12000000.0
2005-04-01 10:34:00,5.73691,5.73723,5.73643,5.73661,11000000.0
2005-04-01 10:35:00,5.73706,5.73836,5.73706,5.73806,17000000.0
2005-04-01 10:36:00,5.7374,5.73855,5.73737,5.73819,10000000.0
2005-04-01 10:37:00,5.73848,5.73848,5.73756,5.73806,15000000.0
2005-04-01 10:38:00,5.73841,5.7387,5.73719,5.73783,17000000.0
2005-04-01 10:39:00,5.7372,5.73814,5.73667,5.73667,13000000.0
2005-04-01 10:40:00,5.73804,5.73829,5.73714,5.73829,10000000.0
2005-04-01 10:41:00,5.73812,5.73923,5.73805,5.73923,15000000.0
2005-04-01 10:42:00,5.73916,5.73916,5.73797,5.73856,12000000.0
2005-04-01 10:43:00,5.73862,5.73895,5.7381,5.73874,13000000.0
2005-04-01 10:44:00,5.73919,5.73919,5.73772,5.73872,12000000.0
2005-04-01 10:45:00,5.73802,5.73891,5.73767,5.73891,13000000.0
2005-04-01 10:46:00,5.7389,5.73906,5.73845,5.73896,13000000.0
2005-04-01 10:47:00,5.73821,5.73842,5.73699,5.73699,7000000.0
2005-04-01 10:48:00,5.73698,5.73752,5.73594,5.73597,12000000.0
2005-04-01 10:49:00,5.73561,5.73773,5.73561,5.73616,10000000.0
2005-04-01 10:50:00,5.73699,5.73725,5.73607,5.73687,14000000.0
2005-04-01 10:51:00,5.73703,5.73716,5.73589,5.73641,11000000.0
2005-04-01 10:52:00,5.73615,5.73644,5.73506,5.73582,20000000.0
2005-04-01 10:53:00,5.73705,5.73706,5.73594,5.73684,9000000.0
2005-04-01 10:54:00,5.73575,5.73634,5.73493,5.73587,18000000.0
2005-04-01 10:55:00,5.7353,5.73665,5.7353,5.73665,10000000.0
2005-04-01 10:56:00,5.73641,5.73641,5.73463,5.73573,11000000.0
2005-04-01 10:57:00,5.73541,5.73604,5.73509,5.73592,8000000.0
2005-04-01 10:58:00,5.73494,5.73647,5.73494,5.73647,10000000.0
2005-04-01 10:59:00,5.73676,5.73683,5.73591,5.73599,10000000.0
2005-04-01 11:00:00,5.73588,5.73684,5.73559,5.73611,15000000.0
2005-04-01 11:01:00,5.73551,5.73594,5.73471,5.7352,12000000.0
2005-04-01 11:02:00,5.73421,5.73596,5.73421,5.73522,8000000.0
2005-04-01 11:03:00,5.7355,5.73582,5.73506,5.73576,11000000.0
2005-04-01 11:04:00,5.73588,5.7373,5.73573,5.7373,15000000.0
2005-04-01 11:05:00,5.73722,5.73723,5.73616,5.73723,17000000.0
2005-04-01 11:06:00,5.73678,5.73678,5.73547,5.73655,12000000.0
2005-04-01 11:07:00,5.73611,5.737,5.7356,5.73653,11000000.0
2005-04-01 11:08:00,5.73652,5.73666,5.73513,5.73634,22000000.0
2005-04-01 11:09:00,5.73634,5.73694,5.73617,5.73629,9000000.0
2005-04-01 11:10:00,5.73637,5.73753,5.73617,5.73753,16000000.0
2005-04-01 11:11:00,5.73708,5.73776,5.73681,5.73769,7000000.0
2005-04-01 11:12:00,5.73732,5.73766,5.73652,5.73728,15000000.0
2005-04-01 11:13:00,5.73629,5.737,5.73575,5.73679,11000000.0
2005-04-01 11:14:00,5.73709,5.73751,5.73624,5.73703,18000000.0
2005-04-01 11:15:00,5.73726,5.73747,5.73663,5.73704,11000000.0
2005-04-01 11:16:00,5.73737,5.73799,5.73737,5.73799,13000000.0
2005-04-01 11:17:00,5.73786,5.73786,5.73645,5.73652,13000000.0
2005-04-01 11:18:00,5.73704,5.73755,5.73663,5.73734,9000000.0
2005-04-01 11:19:00,5.73729,5.73761,5.73644,5.73644,17000000.0
2005-04-01 11:20:00,5.73647,5.73787,5.73563,5.73628,14000000.0
2005-04-01 11:21:00,5.73672,5.73694,5.73591,5.7368,14000000.0
2005-04-01 11:22:00,5.73801,5.73801,5.73669,5.73727,22000000.0
2005-04-01 11:23:00,5.73647,5.73716,5.73612,5.73713,8000000.0
2005-04-01 11:24:00,5.73736,5.7374,5.73624,5.73698,18000000.0
2005-04-01 11:25:00,5.73649,5.7376,5.73589,5.7376,9000000.0
2005-04-01 11:26:00,5.73762,5.73814,5.73711,5.73803,15000000.0
2005-04-01 11:27:00,5.73731,5.73827,5.73711,5.73773,10000000.0
2005-04-01 11:28:00,5.73914,5.7392,5.73847,5.73851,13000000.0
2005-04-01 11:29:00,5.7388,5.73903,5.73665,5.73665,17000000.0
2005-04-01 11:30:00,5.73797,5.7394,5.73797,5.73897,13000000.0
2005-04-01 11:31:00,5.73849,5.73923,5.73835,5.73844,12000000.0
2005-04-01 11:32:00,5.73797,5.73899,5.73734,5.73734,20000000.0
2005-04-01 11:33:00,5.73886,5.73971,5.73832,5.73907,16000000.0
2005-04-01 11:34:00,5.73986,5.74023,5.7391,5.73986,13000000.0
2005-04-01 11:35:00,5.73981,5.74095,5.7397,5.74019,14000000.0
2005-04-01 11:36:00,5.73929,5.74001,5.73912,5.73927,11000000.0
2005-04-01 11:37:00,5.73946,5.74062,5.73946,5.73954,16000000.0
2005-04-01 11:38:00,5.73972,5.74042,5.73934,5.73967,8000000.0
2005-04-01 11:39:00,5.74018,5.74032,5.73886,5.73937,11000000.0
2005-04-01 11:40:00,5.73958,5.73987,5.73859,5.73861,12000000.0
2005-04-01 11:41:00,5.73973,5.73973,5.73867,5.73972,10000000.0
2005-04-01 11:42:00,5.73993,5.74044,5.73979,5.74044,10000000.0
2005-04-01 11:43:00,5.73959,5.74063,5.73843,5.74063,17000000.0
2005-04-01 11:44:00,5.7399,5.7399,5.7383,5.7383,15000000.0
2005-04-01 11:45:00,5.73968,5.74009,5.73932,5.73958,16000000.0
2005-04-01 11:46:00,5.73909,5.73947,5.73893,5.73893,7000000.0
2005-04-01 11:47:00,5.73908,5.7395,5.73823,5.73911,16000000.0
2005-04-01 11:48:00,5.73832,5.73932,5.73814,5.73893,13000000.0
2005-04-01 11:49:00,5.73812,5.73955,5.73812,5.73835,10000000.0
2005-04-01 11:50:00,5.7391,5.73998,5.73859,5.73956,12000000.0
2005-04-01 11:51:00,5.73915,5.73965,5.73886,5.73931,14000000.0
2005-04-01 11:52:00,5.73904,5.73952,5.73867,5.73952,18000000.0
2005-04-01 11:53:00,5.73931,5.74009,5.73912,5.73988,16000000.0
2005-04-01 11:54:00,5.73967,5.73976,5.739,5.739,8000000.0
2005-04-01 11:55:00,5.73942,5.73958,5.73843,5.73904,8000000.0
2005-04-01 11:56:00,5.73945,5.73957,5.73869,5.73869,8000000.0
2005-04-01 11:57:00,5.73846,5.74052,5.73846,5.74052,11000000.0
2005-04-01 11:58:00,5.74045,5.74045,5.73879,5.74008,14000000.0
2005-04-01 11:59:00,5.73987,5.74004,5.73939,5.74004,11000000.0
2005-04-01 12:00:00,5.7402,5.74062,5.73935,5.74043,15000000.0
2005-04-01 12:01:00,5.73971,5.74075,5.73971,5.74009,13000000.0
2005-04-01 12:02:00,5.74079,5.74117,5.74018,5.74065,15000000.0
2005-04-01 12:03:00,5.74076,5.74099,5.73881,5.73881,11000000.0
2005-04-01 12:04:00,5.73888,5.7416,5.73888,5.74036,9000000.0
2005-04-01 12:05:00,5.73997,5.74047,5.73952,5.74011,9000000.0
2005-04-01 12:06:00,5.74022,5.74022,5.73908,5.73988,15000000.0
2005-04-01 12:07:00,5.7411,5.7411,5.73995,5.74046,11000000.0
2005-04-01 12:08:00,5.74039,5.74039,5.73973,5.74028,8000000.0
2005-04-01 12:09:00,5.73986,5.74016,5.73922,5.74004,18000000.0
2005-04-01 12:10:00,5.73971,5.741,5.73933,5.73964,14000000.0
2005-04-01 12:11:00,5.73763,5.73965,5.73763,5.73934,9000000.0
2005-04-01 12:12:00,5.73857,5.73951,5.73772,5.73914,18000000.0
2005-04-01 12:13:00,5.73958,5.74023,5.73935,5.74023,12000000.0
2005-04-01 12:14:00,5.73989,5.73989,5.73869,5.73869,10000000.0
2005-04-01 12:15:00,5.73903,5.74026,5.73903,5.7396,8000000.0
2005-04-01 12:16:00,5.74022,5.74022,5.73884,5.73934,14000000.0
2005-04-01 12:17:00,5.74053,5.74053,5.73987,5.7399,13000000.0
2005-04-01 12:18:00,5.73879,5.74066,5.73879,5.74066,10000000.0
2005-04-01 12:19:00,5.74075,5.74151,5.74075,5.7415,11000000.0
2005-04-01 12:20:00,5.74147,5.74172,5.74096,5.74172,8000000.0
2005-04-01 12:21:00,5.74103,5.74225,5.74089,5.74089,20000000.0
2005-04-01 12:22:00,5.74077,5.74192,5.74017,5.74119,14000000.0
2005-04-01 12:23:00,5.74123,5.74123,5.73967,5.73997,11000000.0
2005-04-01 12:24:00,5.74075,5.74204,5.7404,5.74063,17000000.0
2005-04-01 12:25:00,5.7412,5.7412,5.74027,5.74089,12000000.0
2005-04-01 12:26:00,5.74086,5.74111,5.74023,5.74071,7000000.0
2005-04-01 12:27:00,5.74113,5.7419,5.74072,5.74169,7000000.0
2005-04-01 12:28:00,5.7407,5.7417,5.74068,5.7417,19000000.0
2005-04-01 12:29:00,5.74135,5.74162,5.73919,5.74143,12000000.0
2005-04-01 12:30:00,5.74147,5.74265,5.74085,5.74265,10000000.0
2005-04-01 12:31:00,5.74107,5.74201,5.74054,5.74087,12000000.0
2005-04-01 12:32:00,5.74066,5.74215,5.74066,5.74215,12000000.0
2005-04-01 12:33:00,5.74142,5.74252,5.74071,5.74156,15000000.0
2005-04-01 12:34:00,5.74211,5.74279,5.741,5.74279,12000000.0
2005-04-01 12:35:00,5.7412,5.74219,5.7412,5.74192,12000000.0
2005-04-01 12:36:00,5.74166,5.74166,5.74046,5.74083,15000000.0
2005-04-01 12:37:00,5.74179,5.7423,5.74128,5.74195,8000000.0
2005-04-01 12:38:00,5.74233,5.74311,5.73994,5.74202,15000000.0
2005-04-01 12:39:00,5.74138,5.74206,5.74113,5.7418,14000000.0
2005-04-01 12:40:00,5.74229,5.74317,5.7417,5.74277,18000000.0
2005-04-01 12:41:00,5.74217,5.74274,5.74214,5.74274,11000000.0
2005-04-01 12:42:00,5.74183,5.74253,5.74161,5.74172,17000000.0
2005-04-01 12:43:00,5.7422,5.7422,5.74071,5.74071,11000000.0
2005-04-01 12:44:00,5.74191,5.74238,5.74119,5.74205,13000000.0
2005-04-01 12:45:00,5.74254,5.74256,5.74146,5.74247,10000000.0
2005-04-01 12:46:00,5.74213,5.74235,5.74094,5.7423,20000000.0
2005-04-01 12:47:00,5.74214,5.74214,5.74067,5.74067,10000000.0
2005-04-01 12:48:00,5.74146,5.74194,5.74072,5.74157,10000000.0
2005-04-01 12:49:00,5.74199,5.74222,5.741,5.74202,15000000.0
2005-04-01 12:50:00,5.74295,5.743,5.74138,5.74207,14000000.0
2005-04-01 12:51:00,5.74281,5.74281,5.74139,5.7415,14000000.0
2005-04-01 12:52:00,5.74266,5.74281,5.74155,5.74258,9000000.0
2005-04-01 12:53:00,5.7427,5.7427,5.74194,5.74258,9000000.0
2005-04-01 12:54:00,5.7426,5.74317,5.74132,5.7426,20000000.0
2005-04-01 12:55:00,5.74395,5.74408,5.74303,5.74392,12000000.0
2005-04-01 12:56:00,5.74288,5.74354,5.74265,5.7432,7000000.0
2005-04-01 12:57:00,5.74408,5.74417,5.74311,5.74401,13000000.0
2005-04-01 12:58:00,5.74388,5.74446,5.74293,5.74427,16000000.0
2005-04-01 12:59:00,5.74381,5.74442,5.74372,5.74393,14000000.0
2005-04-01 13:00:00,5.74437,5.74437,5.74248,5.7441,12000000.0
2005-04-01 13:01:00,5.74367,5.74404,5.74308,5.74351,17000000.0
2005-04-01 13:02:00,5.74337,5.74337,5.74172,5.74269,10000000.0
2005-04-01 13:03:00,5.74271,5.74271,5.74171,5.74229,22000000.0
2005-04-01 13:04:00,5.74284,5.74305,5.74175,5.74305,20000000.0
2005-04-01 13:05:00,5.74212,5.74344,5.74044,5.74235,14000000.0
2005-04-01 13:06:00,5.74337,5.74428,5.74224,5.74428,17000000.0
2005-04-01 13:07:00,5.74431,5.74501,5.74323,5.74323,22000000.0
2005-04-01 13:08:00,5.74469,5.74502,5.74392,5.74399,12000000.0
2005-04-01 13:09:00,5.74396,5.744,5.74265,5.7436,12000000.0
2005-04-01 13:10:00,5.74392,5.74475,5.74315,5.74366,20000000.0
2005-04-01 13:11:00,5.74402,5.7441,5.74305,5.74305,12000000.0
2005-04-01 13:12:00,5.74286,5.74385,5.74283,5.74307,16000000.0
2005-04-01 13:13:00,5.74274,5.74345,5.74225,5.74345,14000000.0
2005-04-01 13:14:00,5.743,5.74339,5.74258,5.74283,17000000.0
2005-04-01 13:15:00,5.74297,5.74392,5.74297,5.74347,7000000.0
2005-04-01 13:16:00,5.74352,5.74517,5.74297,5.74487,9000000.0
2005-04-01 13:17:00,5.74485,5.74485,5.74322,5.74322,15000000.0
2005-04-01 13:18:00,5.74407,5.74421,5.7434,5.74399,17000000.0
2005-04-01 13:19:00,5.74412,5.74459,5.74402,5.74414,15000000.0
2005-04-01 13:20:00,5.74282,5.74418,5.74282,5.74386,12000000.0
2005-04-01 13:21:00,5.74417,5.74468,5.74349,5.74349,24000000.0
2005-04-01 13:22:00,5.74369,5.74404,5.74314,5.74404,12000000.0
2005-04-01 13:23:00,5.74436,5.74464,5.74436,5.74445,12000000.0
2005-04-01 13:24:00,5.74434,5.74467,5.74352,5.74413,18000000.0
2005-04-01 13:25:00,5.74361,5.74417,5.74319,5.74406,12000000.0
2005-04-01 13:26:00,5.74276,5.74366,5.74276,5.74366,12000000.0
2005-04-01 13:27:00,5.74425,5.74425,5.74321,5.74377,9000000.0
2005-04-01 13:28:00,5.74319,5.74326,5.74216,5.74225,15000000.0
2005-04-01 13:29:00,5.74297,5.74395,5.74244,5.74286,14000000.0
2005-04-01 13:30:00,5.7436,5.74441,5.74285,5.74441,11000000.0
2005-04-01 13:31:00,5.74513,5.74536,5.74401,5.74401,11000000.0
2005-04-01 13:32:00,5.74426,5.7447,5.74376,5.7447,8000000.0
2005-04-01 13:33:00,5.74445,5.74513,5.743,5.74513,14000000.0
2005-04-01 13:34:00,5.74525,5.74541,5.74423,5.74515,11000000.0
2005-04-01 13:35:00,5.74399,5.74451,5.74316,5.74416,16000000.0
2005-04-01 13:36:00,5.74395,5.74435,5.74352,5.74378,8000000.0
2005-04-01 13:37:00,5.74349,5.74354,5.74202,5.74282,17000000.0
2005-04-01 13:38:00,5.7431,5.74315,5.74205,5.74207,14000000.0
2005-04-01 13:39:00,5.74233,5.74328,5.74226,5.74325,10000000.0
2005-04-01 13:40:00,5.74381,5.74391,5.74268,5.7434,8000000.0
2005-04-01 13:41:00,5.74384,5.74455,5.74304,5.74343,11000000.0
2005-04-01 13:42:00,5.74334,5.7436,5.7422,5.7436,14000000.0
2005-04-01 13:43:00,5.74476,5.74476,5.74343,5.7443,11000000.0
2005-04-01 13:44:00,5.7434,5.74467,5.7434,5.74429,11000000.0
2005-04-01 13:45:00,5.74327,5.74402,5.74312,5.744,14000000.0
2005-04-01 13:46:00,5.74375,5.74397,5.74322,5.74356,11000000.0
2005-04-01 13:47:00,5.74262,5.74287,5.74176,5.74287,13000000.0
2005-04-01 13:48:00,5.74334,5.74339,5.74208,5.74242,14000000.0
2005-04-01 13:49:00,5.74203,5.74331,5.74189,5.74331,12000000.0
2005-04-01 13:50:00,5.74334,5.74407,5.74288,5.74301,16000000.0
2005-04-01 13:51:00,5.74456,5.74456,5.74381,5.74421,14000000.0
2005-04-01 13:52:00,5.74366,5.74367,5.74313,5.74349,10000000.0
2005-04-01 13:53:00,5.74301,5.74332,5.74236,5.74254,10000000.0
2005-04-01 13:54:00,5.74317,5.74431,5.74283,5.74347,8000000.0
2005-04-01 13:55:00,5.74326,5.74339,5.74227,5.74227,13000000.0
2005-04-01 13:56:00,5.74217,5.7437,5.74217,5.74348,17000000.0
2005-04-01 13:57:00,5.74217,5.74267,5.74192,5.74219,13000000.0
2005-04-01 13:58:00,5.74365,5.74433,5.7421,5.7421,7000000.0
2005-04-01 13:59:00,5.74147,5.74253,5.74138,5.74169,9000000.0
2005-04-01 14:00:00,5.74206,5.7427,5.74156,5.7427,7000000.0
2005-04-01 14:01:00,5.7432,5.7432,5.74231,5.74277,11000000.0
2005-04-01 14:02:00,5.74258,5.74275,5.74184,5.74188,19000000.0
2005-04-01 14:03:00,5.74186,5.74237,5.74118,5.74237,13000000.0
2005-04-01 14:04:00,5.74241,5.74248,5.7416,5.74182,22000000.0
2005-04-01 14:05:00,5.74261,5.74261,5.74193,5.74205,17000000.0
2005-04-01 14:06:00,5.74255,5.74296,5.74202,5.74286,11000000.0
2005-04-01 14:07:00,5.74275,5.74285,5.74136,5.74285,9000000.0
2005-04-01 14:08:00,5.74124,5.74256,5.74119,5.74195,11000000.0
2005-04-01 14:09:00,5.74201,5.74266,5.74185,5.74228,12000000.0
2005-04-01 14:10:00,5.74201,5.74255,5.74148,5.74232,13000000.0
2005-04-01 14:11:00,5.74234,5.74234,5.74061,5.74189,14000000.0
2005-04-01 14:12:00,5.74095,5.74157,5.74008,5.74067,11000000.0
2005-04-01 14:13:00,5.7421,5.74211,5.74096,5.74151,11000000.0
2005-04-01 14:14:00,5.74178,5.74283,5.74151,5.74276,7000000.0
2005-04-01 14:15:00,5.74366,5.74407,5.74257,5.74395,14000000.0
2005-04-01 14:16:00,5.74271,5.74383,5.74261,5.74296,13000000.0
2005-04-01 14:17:00,5.74314,5.74317,5.74215,5.74269,22000000.0
2005-04-01 14:18:00,5.74265,5.74355,5.74221,5.74248,15000000.0
2005-04-01 14:19:00,5.74309,5.74335,5.74213,5.74261,12000000.0
2005-04-01 14:20:00,5.74306,5.74342,5.74246,5.74265,7000000.0
2005-04-01 14:21:00,5.74345,5.74345,5.74168,5.74227,13000000.0
2005-04-01 14:22:00,5.74384,5.74384,5.74236,5.74321,8000000.0
2005-04-01 14:23:00,5.74319,5.74333,5.74219,5.74219,11000000.0
2005-04-01 14:24:00,5.74294,5.74365,5.74241,5.74253,13000000.0
2005-04-01 14:25:00,5.74272,5.74305,5.74109,5.74305,15000000.0
2005-04-01 14:26:00,5.74299,5.74299,5.74159,5.74272,8000000.0
2005-04-01 14:27:00,5.74313,5.74313,5.74107,5.74143,10000000.0
2005-04-01 14:28:00,5.74112,5.74147,5.74022,5.74064,11000000.0
2005-04-01 14:29:00,5.74111,5.74169,5.74055,5.7411,21000000.0
2005-04-01 14:30:00,5.74171,5.74182,5.74053,5.74066,11000000.0
2005-04-01 14:31:00,5.74198,5.74203,5.74061,5.74088,17000000.0
2005-04-01 14:32:00,5.7416,5.74196,5.74009,5.74046,15000000.0
2005-04-01 14:33:00,5.74146,5.74179,5.74036,5.74139,8000000.0
2005-04-01 14:34:00,5.74145,5.74168,5.74092,5.74092,9000000.0
2005-04-01 14:35:00,5.74184,5.74234,5.74046,5.74182,11000000.0
2005-04-01 14:36:00,5.74233,5.74247,5.74113,5.74113,15000000.0
2005-04-01 14:37:00,5.74157,5.74307,5.74157,5.74231,8000000.0
2005-04-01 14:38:00,5.74249,5.74287,5.74199,5.74287,10000000.0
2005-04-01 14:39:00,5.74248,5.74279,5.74115,5.74184,19000000.0
2005-04-01 14:40:00,5.7417,5.74297,5.7415,5.74286,15000000.0
2005-04-01 14:41:00,5.74276,5.74276,5.74098,5.74169,15000000.0
2005-04-01 14:42:00,5.74102,5.74201,5.73991,5.74115,17000000.0
2005-04-01 14:43:00,5.74127,5.74187,5.74062,5.74144,15000000.0
2005-04-01 14:44:00,5.74051,5.74188,5.74048,5.74188,15000000.0
2005-04-01 14:45:00,5.74283,5.74283,5.74154,5.74183,9000000.0
2005-04-01 14:46:00,5.74153,5.74225,5.7411,5.74147,11000000.0
2005-04-01 14:47:00,5.74194,5.74229,5.74073,5.74115,12000000.0
2005-04-01 14:48:00,5.74229,5.74238,5.74156,5.74238,12000000.0
2005-04-01 14:49:00,5.7406,5.74176,5.74058,5.74058,12000000.0
2005-04-01 14:50:00,5.74095,5.74246,5.74095,5.74235,15000000.0
2005-04-01 14:51:00,5.74301,5.74383,5.74269,5.74361,10000000.0
2005-04-01 14:52:00,5.74242,5.74391,5.74114,5.74366,13000000.0
2005-04-01 14:53:00,5.74363,5.7445,5.7434,5.7445,13000000.0
2005-04-01 14:54:00,5.74289,5.74361,5.74209,5.74209,9000000.0
2005-04-01 14:55:00,5.74129,5.74337,5.74118,5.74244,16000000.0
2005-04-01 14:56:00,5.74265,5.74327,5.7415,5.7415,15000000.0
2005-04-01 14:57:00,5.74135,5.74277,5.74135,5.7421,15000000.0
2005-04-01 14:58:00,5.74224,5.74334,5.74185,5.74334,11000000.0
2005-04-01 14:59:00,5.74314,5.74363,5.74259,5.74263,14000000.0
2005-04-01 15:00:00,5.74327,5.74367,5.74112,5.74237,18000000.0
2005-04-01 15:01:00,5.74383,5.74445,5.74341,5.74429,12000000.0
2005-04-01 15:02:00,5.74486,5.74486,5.74334,5.74467,7000000.0
2005-04-01 15:03:00,5.74425,5.74513,5.74331,5.74513,18000000.0
2005-04-01 15:04:00,5.74377,5.74451,5.74356,5.74428,21000000.0
2005-04-01 15:05:00,5.74395,5.74445,5.74327,5.7437,13000000.0
2005-04-01 15:06:00,5.74449,5.74472,5.74374,5.74452,14000000.0
2005-04-01 15:07:00,5.74468,5.74468,5.74337,5.74414,22000000.0
2005-04-01 15:08:00,5.74365,5.74398,5.74262,5.74262,10000000.0
2005-04-01 15:09:00,5.74326,5.74326,5.74008,5.74008,9000000.0
2005-04-01 15:10:00,5.74048,5.74179,5.74012,5.74142,14000000.0
2005-04-01 15:11:00,5.74144,5.74203,5.74072,5.74113,12000000.0
2005-04-01 15:12:00,5.74101,5.74165,5.74031,5.74165,13000000.0
2005-04-01 15:13:00,5.74123,5.74123,5.73973,5.74048,12000000.0
2005-04-01 15:14:00,5.73998,5.74107,5.73978,5.74016,10000000.0
2005-04-01 15:15:00,5.73991,5.74099,5.73978,5.74027,16000000.0
2005-04-01 15:16:00,5.74006,5.74052,5.73926,5.74036,15000000.0
2005-04-01 15:17:00,5.74025,5.74069,5.73912,5.74014,14000000.0
2005-04-01 15:18:00,5.74036,5.74068,5.73973,5.74051,12000000.0
2005-04-01 15:19:00,5.74044,5.74044,5.7392,5.73935,11000000.0
2005-04-01 15:20:00,5.73963,5.73999,5.73867,5.73919,14000000.0
2005-04-01 15:21:00,5.73948,5.74016,5.73751,5.73875,14000000.0
2005-04-01 15:22:00,5.73863,5.7394,5.73789,5.73789,10000000.0
2005-04-01 15:23:00,5.73772,5.73826,5.73701,5.73739,11000000.0
2005-04-01 15:24:00,5.73649,5.73763,5.73649,5.73742,10000000.0
2005-04-01 15:25:00,5.73863,5.73884,5.73782,5.73819,16000000.0
2005-04-01 15:26:00,5.73779,5.73874,5.73672,5.73778,15000000.0
2005-04-01 15:27:00,5.73642,5.7376,5.73628,5.7376,10000000.0
2005-04-01 15:28:00,5.73784,5.73784,5.73611,5.73742,11000000.0
2005-04-01 15:29:00,5.7385,5.74098,5.73794,5.73994,19000000.0
2005-04-01 15:30:00,5.73642,5.73642,5.71646,5.71646,10000000.0
2005-04-01 15:31:00,5.70913,5.71035,5.70692,5.70692,14000000.0
2005-04-01 15:32:00,5.70678,5.71048,5.70516,5.70877,12000000.0
2005-04-01 15:33:00,5.70693,5.70836,5.70628,5.70651,20000000.0
2005-04-01 15:34:00,5.70656,5.70813,5.70561,5.70813,12000000.0
2005-04-01 15:35:00,5.70762,5.71005,5.70633,5.71005,12000000.0
2005-04-01 15:36:00,5.71095,5.71095,5.7077,5.70794,10000000.0
2005-04-01 15:37:00,5.70796,5.70924,5.70598,5.70819,10000000.0
2005-04-01 15:38:00,5.71017,5.71102,5.70828,5.71102,13000000.0
2005-04-01 15:39:00,5.71132,5.71685,5.71083,5.71685,7000000.0
2005-04-01 15:40:00,5.7164,5.71749,5.71359,5.71359,10000000.0
2005-04-01 15:41:00,5.71268,5.71293,5.71004,5.71012,9000000.0
2005-04-01 15:42:00,5.7094,5.71039,5.70906,5.71021,13000000.0
2005-04-01 15:43:00,5.71003,5.71302,5.70968,5.71228,16000000.0
2005-04-01 15:44:00,5.71383,5.71474,5.71201,5.7129,14000000.0
2005-04-01 15:45:00,5.71393,5.7154,5.71264,5.7145,15000000.0
2005-04-01 15:46:00,5.71308,5.71342,5.71125,5.71314,13000000.0
2005-04-01 15:47:00,5.71297,5.71339,5.70964,5.70964,9000000.0
2005-04-01 15:48:00,5.70851,5.7103,5.70838,5.71018,21000000.0
2005-04-01 15:49:00,5.71042,5.71058,5.70924,5.71037,23000000.0
2005-04-01 15:50:00,5.71079,5.71156,5.7093,5.71004,12000000.0
2005-04-01 15:51:00,5.7112,5.71264,5.7103,5.7105,19000000.0
2005-04-01 15:52:00,5.71087,5.7126,5.71055,5.71195,15000000.0
2005-04-01 15:53:00,5.71277,5.71277,5.71003,5.71236,14000000.0
2005-04-01 15:54:00,5.71146,5.71215,5.7095,5.71003,15000000.0
2005-04-01 15:55:00,5.71009,5.71137,5.70917,5.71137,12000000.0
2005-04-01 15:56:00,5.71167,5.71252,5.71109,5.71232,18000000.0
2005-04-01 15:57:00,5.71395,5.71524,5.71342,5.71524,10000000.0
2005-04-01 15:58:00,5.71631,5.71857,5.71625,5.71857,22000000.0
2005-04-01 15:59:00,5.71929,5.72096,5.71929,5.72062,12000000.0
2005-04-01 16:00:00,5.72009,5.72122,5.71874,5.72122,12000000.0
2005-04-01 16:01:00,5.72023,5.72236,5.71999,5.72165,12000000.0
2005-04-01 16:02:00,5.72143,5.72349,5.72106,5.72142,13000000.0
2005-04-01 16:03:00,5.72163,5.72292,5.72034,5.72052,13000000.0
2005-04-01 16:04:00,5.72131,5.72414,5.72049,5.72414,11000000.0
2005-04-01 16:05:00,5.72369,5.72379,5.72203,5.72379,9000000.0
2005-04-01 16:06:00,5.72356,5.72356,5.72158,5.72352,14000000.0
2005-04-01 16:07:00,5.72582,5.72804,5.72582,5.72705,15000000.0
2005-04-01 16:08:00,5.7288,5.7302,5.72839,5.72945,15000000.0
2005-04-01 16:09:00,5.7288,5.7288,5.72662,5.72867,17000000.0
2005-04-01 16:10:00,5.72801,5.73185,5.72801,5.73142,14000000.0
2005-04-01 16:11:00,5.73114,5.73146,5.7303,5.73143,9000000.0
2005-04-01 16:12:00,5.73124,5.73433,5.73099,5.73433,15000000.0
2005-04-01 16:13:00,5.73622,5.73887,5.73472,5.73887,14000000.0
2005-04-01 16:14:00,5.73945,5.73974,5.73729,5.73908,12000000.0
2005-04-01 16:15:00,5.73903,5.7394,5.73846,5.73853,14000000.0
2005-04-01 16:16:00,5.7378,5.7378,5.7362,5.73693,13000000.0
2005-04-01 16:17:00,5.73653,5.73737,5.73563,5.73656,18000000.0
2005-04-01 16:18:00,5.73602,5.73811,5.7359,5.73745,13000000.0
2005-04-01 16:19:00,5.73831,5.73831,5.73607,5.73674,8000000.0
2005-04-01 16:20:00,5.73733,5.73769,5.73552,5.7357,13000000.0
2005-04-01 16:21:00,5.73597,5.73643,5.73469,5.73516,12000000.0
2005-04-01 16:22:00,5.73492,5.73679,5.73414,5.73679,11000000.0
2005-04-01 16:23:00,5.73815,5.73955,5.7365,5.73714,14000000.0
2005-04-01 16:24:00,5.73581,5.73839,5.73581,5.73839,15000000.0
2005-04-01 16:25:00,5.73954,5.74029,5.73777,5.73777,11000000.0
2005-04-01 16:26:00,5.7355,5.73715,5.73498,5.73715,8000000.0
2005-04-01 16:27:00,5.73689,5.73689,5.73601,5.73635,10000000.0
2005-04-01 16:28:00,5.73694,5.73702,5.73598,5.73664,15000000.0
2005-04-01 16:29:00,5.73666,5.73764,5.73639,5.73764,7000000.0
2005-04-01 16:30:00,5.73914,5.74058,5.73845,5.73911,16000000.0
2005-04-01 16:31:00,5.73645,5.7381,5.73585,5.7381,14000000.0
2005-04-01 16:32:00,5.73813,5.73828,5.7374,5.73786,7000000.0
2005-04-01 16:33:00,5.73843,5.73906,5.73797,5.73895,8000000.0
2005-04-01 16:34:00,5.73834,5.73845,5.73765,5.73796,8000000.0
2005-04-01 16:35:00,5.73759,5.7396,5.73759,5.73831,9000000.0
2005-04-01 16:36:00,5.73769,5.73769,5.7362,5.73704,13000000.0
2005-04-01 16:37:00,5.73773,5.73784,5.7367,5.73706,18000000.0
2005-04-01 16:38:00,5.73707,5.7387,5.73707,5.73846,18000000.0
2005-04-01 16:39:00,5.73818,5.73818,5.73618,5.73618,20000000.0
2005-04-01 16:40:00,5.73472,5.73606,5.73472,5.73606,13000000.0
2005-04-01 16:41:00,5.73559,5.73696,5.73517,5.73641,20000000.0
2005-04-01 16:42:00,5.73575,5.73681,5.73506,5.73509,18000000.0
2005-04-01 16:43:00,5.73558,5.7368,5.73509,5.73635,15000000.0
2005-04-01 16:44:00,5.73503,5.7384,5.73503,5.7384,20000000.0
2005-04-01 16:45:00,5.73894,5.74028,5.73843,5.7397,13000000.0
2005-04-01 16:46:00,5.7393,5.7393,5.7377,5.73852,15000000.0
2005-04-01 16:47:00,5.73858,5.74066,5.73808,5.73865,8000000.0
2005-04-01 16:48:00,5.73883,5.73959,5.73772,5.73959,11000000.0
2005-04-01 16:49:00,5.7394,5.7394,5.73795,5.7386,12000000.0
2005-04-01 16:50:00,5.73833,5.73889,5.73772,5.73876,15000000.0
2005-04-01 16:51:00,5.73863,5.74012,5.73846,5.7396,18000000.0
2005-04-01 16:52:00,5.73908,5.7392,5.73718,5.73912,14000000.0
2005-04-01 16:53:00,5.7406,5.7424,5.74052,5.74178,8000000.0
2005-04-01 16:54:00,5.74271,5.74271,5.74157,5.74271,11000000.0
2005-04-01 16:55:00,5.74265,5.74265,5.74096,5.74115,12000000.0
2005-04-01 16:56:00,5.74118,5.74148,5.74058,5.74081,10000000.0
2005-04-01 16:57:00,5.74143,5.74227,5.74109,5.74227,8000000.0
2005-04-01 16:58:00,5.74177,5.74227,5.74099,5.74169,9000000.0
2005-04-01 16:59:00,5.7417,5.74246,5.74073,5.74128,13000000.0
2005-04-01 17:00:00,5.74225,5.75834,5.74225,5.75834,11000000.0
2005-04-01 17:01:00,5.75778,5.75893,5.75593,5.75639,12000000.0
2005-04-01 17:02:00,5.75776,5.75877,5.75511,5.75511,10000000.0
2005-04-01 17:03:00,5.75389,5.7539,5.74786,5.74786,16000000.0
2005-04-01 17:04:00,5.74337,5.74581,5.73891,5.74581,13000000.0
2005-04-01 17:05:00,5.75021,5.75478,5.75021,5.75426,16000000.0
2005-04-01 17:06:00,5.75525,5.75677,5.75206,5.75677,12000000.0
2005-04-01 17:07:00,5.75776,5.75776,5.75496,5.75702,8000000.0
2005-04-01 17:08:00,5.7596,5.76304,5.7596,5.76304,21000000.0
2005-04-01 17:09:00,5.76442,5.76442,5.76084,5.76113,16000000.0
2005-04-01 17:10:00,5.76091,5.76122,5.75976,5.76077,11000000.0
2005-04-01 17:11:00,5.76074,5.7643,5.75934,5.7643,11000000.0
2005-04-01 17:12:00,5.76603,5.76604,5.76315,5.76604,9000000.0
2005-04-01 17:13:00,5.76724,5.76799,5.76695,5.76715,9000000.0
2005-04-01 17:14:00,5.76715,5.76738,5.76553,5.76681,17000000.0
2005-04-01 17:15:00,5.76722,5.77095,5.76719,5.77042,11000000.0
2005-04-01 17:16:00,5.77171,5.77196,5.77053,5.77053,15000000.0
2005-04-01 17:17:00,5.7688,5.76934,5.76726,5.76889,13000000.0
2005-04-01 17:18:00,5.76895,5.77095,5.76895,5.76973,15000000.0
2005-04-01 17:19:00,5.7699,5.7702,5.76912,5.76961,17000000.0
2005-04-01 17:20:00,5.76944,5.76951,5.76814,5.76951,12000000.0
2005-04-01 17:21:00,5.76998,5.77079,5.76988,5.77079,7000000.0
2005-04-01 17:22:00,5.7715,5.77431,5.77134,5.77407,14000000.0
2005-04-01 17:23:00,5.77466,5.77498,5.77389,5.77488,13000000.0
2005-04-01 17:24:00,5.77574,5.7768,5.77545,5.77617,9000000.0
2005-04-01 17:25:00,5.77657,5.77861,5.77657,5.77853,11000000.0
2005-04-01 17:26:00,5.77812,5.77952,5.7773,5.77952,16000000.0
2005-04-01 17:27:00,5.77961,5.78158,5.77959,5.78158,9000000.0
2005-04-01 17:28:00,5.78079,5.78079,5.77854,5.78005,15000000.0
2005-04-01 17:29:00,5.77811,5.77861,5.77691,5.77706,11000000.0
2005-04-01 17:30:00,5.77636,5.77691,5.77551,5.77577,19000000.0
2005-04-01 17:31:00,5.77604,5.77672,5.77484,5.77672,11000000.0
2005-04-01 17:32:00,5.77704,5.77746,5.7766,5.77687,9000000.0
2005-04-01 17:33:00,5.77686,5.77902,5.7767,5.7777,10000000.0
2005-04-01 17:34:00,5.77693,5.77693,5.77499,5.77501,14000000.0
2005-04-01 17:35:00,5.77421,5.77421,5.77141,5.77141,13000000.0
2005-04-01 17:36:00,5.77131,5.77361,5.77102,5.77361,11000000.0
2005-04-01 17:37:00,5.77438,5.77612,5.77412,5.77453,15000000.0
2005-04-01 17:38:00,5.77397,5.77538,5.77354,5.77373,17000000.0
2005-04-01 17:39:00,5.77381,5.77381,5.77214,5.7732,8000000.0
2005-04-01 17:40:00,5.77334,5.77443,5.77324,5.77443,12000000.0
2005-04-01 17:41:00,5.77537,5.7769,5.77433,5.77591,21000000.0
2005-04-01 17:42:00,5.77622,5.77638,5.77549,5.7762,13000000.0
2005-04-01 17:43:00,5.77748,5.7782,5.77682,5.77756,11000000.0
2005-04-01 17:44:00,5.777,5.77756,5.77635,5.7765,19000000.0
2005-04-01 17:45:00,5.77615,5.7766,5.77542,5.77652,10000000.0
2005-04-01 17:46:00,5.77701,5.77934,5.77674,5.77934,13000000.0
2005-04-01 17:47:00,5.77953,5.77953,5.77824,5.77934,9000000.0
2005-04-01 17:48:00,5.77897,5.78003,5.77897,5.77995,14000000.0
2005-04-01 17:49:00,5.78066,5.78179,5.7803,5.78101,14000000.0
2005-04-01 17:50:00,5.77986,5.77986,5.77766,5.77968,17000000.0
2005-04-01 17:51:00,5.7787,5.77951,5.77742,5.77883,13000000.0
2005-04-01 17:52:00,5.77844,5.77884,5.77745,5.77832,24000000.0
2005-04-01 17:53:00,5.77815,5.77815,5.7763,5.77643,16000000.0
2005-04-01 17:54:00,5.775,5.775,5.77295,5.77416,16000000.0
2005-04-01 17:55:00,5.77603,5.77812,5.77565,5.77795,13000000.0
2005-04-01 17:56:00,5.77809,5.77816,5.77683,5.77723,15000000.0
2005-04-01 17:57:00,5.77609,5.77639,5.775,5.77566,10000000.0
2005-04-01 17:58:00,5.7751,5.77518,5.77409,5.77439,15000000.0
2005-04-01 17:59:00,5.77604,5.77669,5.7754,5.77636,13000000.0
2005-04-01 18:00:00,5.7762,5.77757,5.7762,5.77757,7000000.0
2005-04-01 18:01:00,5.7772,5.77754,5.77586,5.77586,18000000.0
2005-04-01 18:02:00,5.77635,5.77683,5.77563,5.77683,17000000.0
2005-04-01 18:03:00,5.77712,5.77816,5.77712,5.778,16000000.0
2005-04-01 18:04:00,5.7765,5.77884,5.77618,5.77884,14000000.0
2005-04-01 18:05:00,5.77992,5.78066,5.77931,5.78022,13000000.0
2005-04-01 18:06:00,5.78001,5.78001,5.77785,5.77846,18000000.0
2005-04-01 18:07:00,5.77819,5.77945,5.77772,5.77831,12000000.0
2005-04-01 18:08:00,5.77781,5.77864,5.77698,5.77864,18000000.0
2005-04-01 18:09:00,5.779,5.779,5.77693,5.77703,12000000.0
2005-04-01 18:10:00,5.77676,5.77755,5.77589,5.77755,13000000.0
2005-04-01 18:11:00,5.77812,5.77839,5.77729,5.77839,10000000.0
2005-04-01 18:12:00,5.77907,5.77974,5.77839,5.77925,11000000.0
2005-04-01 18:13:00,5.77924,5.77932,5.77752,5.77774,14000000.0
2005-04-01 18:14:00,5.77736,5.77841,5.77713,5.77834,10000000.0
2005-04-01 18:15:00,5.77747,5.77776,5.77688,5.77776,10000000.0
2005-04-01 18:16:00,5.77821,5.77821,5.777,5.77727,9000000.0
2005-04-01 18:17:00,5.77664,5.77869,5.77561,5.77659,18000000.0
2005-04-01 18:18:00,5.77688,5.77688,5.77491,5.7754,14000000.0
2005-04-01 18:19:00,5.77501,5.77621,5.77459,5.77621,10000000.0
2005-04-01 18:20:00,5.77539,5.77599,5.77484,5.77531,15000000.0
2005-04-01 18:21:00,5.77553,5.77553,5.77335,5.77388,18000000.0
2005-04-01 18:22:00,5.77406,5.77477,5.77316,5.77337,14000000.0
2005-04-01 18:23:00,5.77239,5.77405,5.77234,5.7735,7000000.0
2005-04-01 18:24:00,5.77265,5.77582,5.77264,5.77301,9000000.0
2005-04-01 18:25:00,5.77308,5.7746,5.77241,5.77307,13000000.0
2005-04-01 18:26:00,5.77292,5.77441,5.77177,5.77301,16000000.0
2005-04-01 18:27:00,5.77316,5.77426,5.7727,5.77355,14000000.0
2005-04-01 18:28:00,5.77381,5.77511,5.77294,5.77503,13000000.0
2005-04-01 18:29:00,5.77492,5.77505,5.77307,5.77472,11000000.0
2005-04-01 18:30:00,5.7753,5.7753,5.77377,5.77429,16000000.0
2005-04-01 18:31:00,5.77419,5.77473,5.77287,5.77287,12000000.0
2005-04-01 18:32:00,5.77418,5.77455,5.77288,5.77455,11000000.0
2005-04-01 18:33:00,5.77339,5.77349,5.77204,5.77213,13000000.0
2005-04-01 18:34:00,5.77292,5.77335,5.77234,5.77262,13000000.0
2005-04-01 18:35:00,5.77262,5.7727,5.77135,5.77227,18000000.0
2005-04-01 18:36:00,5.77197,5.77284,5.77163,5.77241,18000000.0
2005-04-01 18:37:00,5.77257,5.77303,5.77142,5.77257,18000000.0
2005-04-01 18:38:00,5.77227,5.77241,5.77057,5.77118,11000000.0
2005-04-01 18:39:00,5.77092,5.77221,5.77069,5.77221,11000000.0
2005-04-01 18:40:00,5.77288,5.77335,5.77214,5.77236,14000000.0
2005-04-01 18:41:00,5.77088,5.77212,5.77088,5.77157,16000000.0
2005-04-01 18:42:00,5.77193,5.77305,5.77172,5.77223,14000000.0
2005-04-01 18:43:00,5.77206,5.77254,5.77178,5.77192,10000000.0
2005-04-01 18:44:00,5.77174,5.77188,5.7702,5.77111,13000000.0
2005-04-01 18:45:00,5.7698,5.77132,5.7698,5.7704,13000000.0
2005-04-01 18:46:00,5.7698,5.77017,5.76831,5.76902,12000000.0
2005-04-01 18:47:00,5.76921,5.77019,5.76914,5.77019,14000000.0
2005-04-01 18:48:00,5.76998,5.77001,5.7685,5.76892,15000000.0
2005-04-01 18:49:00,5.76914,5.76964,5.76839,5.76882,12000000.0
2005-04-01 18:50:00,5.7707,5.77127,5.77015,5.77045,9000000.0
2005-04-01 18:51:00,5.77057,5.77128,5.76971,5.77043,17000000.0
2005-04-01 18:52:00,5.77072,5.77106,5.77001,5.77054,9000000.0
2005-04-01 18:53:00,5.77054,5.7707,5.76956,5.77051,14000000.0
2005-04-01 18:54:00,5.77061,5.77154,5.76994,5.77136,14000000.0
2005-04-01 18:55:00,5.77097,5.77199,5.77097,5.77189,10000000.0
2005-04-01 18:56:00,5.77221,5.77221,5.77124,5.77125,16000000.0
2005-04-01 18:57:00,5.77042,5.77165,5.77032,5.77142,17000000.0
2005-04-01 18:58:00,5.77103,5.77196,5.77092,5.77126,14000000.0
2005-04-01 18:59:00,5.77095,5.77132,5.77047,5.77097,14000000.0
2005-04-01 19:00:00,5.77084,5.77139,5.7697,5.77079,15000000.0
2005-04-01 19:01:00,5.77179,5.77217,5.77116,5.7718,15000000.0
2005-04-01 19:02:00,5.77164,5.77167,5.77045,5.77091,14000000.0
2005-04-01 19:03:00,5.77085,5.77211,5.77051,5.77149,14000000.0
2005-04-01 19:04:00,5.77201,5.77204,5.77093,5.77093,12000000.0
2005-04-01 19:05:00,5.77181,5.77238,5.77111,5.77169,15000000.0
2005-04-01 19:06:00,5.77182,5.773,5.77182,5.773,16000000.0
2005-04-01 19:07:00,5.77299,5.77347,5.77256,5.77347,20000000.0
2005-04-01 19:08:00,5.7724,5.77354,5.7724,5.77324,8000000.0
2005-04-01 19:09:00,5.77337,5.77453,5.77337,5.77442,17000000.0
2005-04-01 19:10:00,5.77405,5.7742,5.77287,5.7742,9000000.0
2005-04-01 19:11:00,5.77429,5.77448,5.77294,5.77294,16000000.0
2005-04-01 19:12:00,5.77362,5.77439,5.77268,5.77439,13000000.0
2005-04-01 19:13:00,5.77316,5.77439,5.77316,5.77426,10000000.0
2005-04-01 19:14:00,5.77311,5.77395,5.77269,5.77317,20000000.0
2005-04-01 19:15:00,5.77346,5.77363,5.77202,5.77259,12000000.0
2005-04-01 19:16:00,5.77243,5.7734,5.77216,5.77312,8000000.0
2005-04-01 19:17:00,5.77271,5.77337,5.77232,5.77237,18000000.0
2005-04-01 19:18:00,5.77346,5.77346,5.77174,5.77334,11000000.0
2005-04-01 19:19:00,5.77321,5.77321,5.77179,5.77268,12000000.0
2005-04-01 19:20:00,5.77285,5.77301,5.7719,5.77257,14000000.0
2005-04-01 19:21:00,5.77209,5.77314,5.7717,5.77249,13000000.0
2005-04-01 19:22:00,5.77238,5.77238,5.77019,5.77034,12000000.0
2005-04-01 19:23:00,5.77012,5.77102,5.76997,5.77095,14000000.0
2005-04-01 19:24:00,5.76996,5.77088,5.76982,5.77083,19000000.0
2005-04-01 19:25:00,5.7696,5.77051,5.7696,5.7704,8000000.0
2005-04-01 19:26:00,5.77027,5.77103,5.76998,5.77084,7000000.0
2005-04-01 19:27:00,5.77161,5.77189,5.77024,5.77153,20000000.0
2005-04-01 19:28:00,5.77193,5.77272,5.77155,5.77234,17000000.0
2005-04-01 19:29:00,5.77178,5.77246,5.77168,5.77246,10000000.0
2005-04-01 19:30:00,5.77259,5.77279,5.7717,5.77187,15000000.0
2005-04-01 19:31:00,5.77334,5.7734,5.772,5.772,11000000.0
2005-04-01 19:32:00,5.77325,5.77419,5.77278,5.77419,9000000.0
2005-04-01 19:33:00,5.77399,5.77493,5.77373,5.77433,14000000.0
2005-04-01 19:34:00,5.77459,5.7746,5.77372,5.77372,17000000.0
2005-04-01 19:35:00,5.77458,5.77458,5.77309,5.77381,8000000.0
2005-04-01 19:36:00,5.77323,5.77431,5.77247,5.77369,15000000.0
2005-04-01 19:37:00,5.77291,5.77395,5.77237,5.77377,8000000.0
2005-04-01 19:38:00,5.77381,5.77439,5.77325,5.77372,15000000.0
2005-04-01 19:39:00,5.77423,5.77474,5.77385,5.77385,17000000.0
2005-04-01 19:40:00,5.77452,5.77452,5.77361,5.77385,16000000.0
2005-04-01 19:41:00,5.77417,5.77417,5.77256,5.77323,11000000.0
2005-04-01 19:42:00,5.77321,5.77321,5.77154,5.77248,15000000.0
2005-04-01 19:43:00,5.77125,5.77199,5.7701,5.77061,14000000.0
2005-04-01 19:44:00,5.76954,5.77106,5.76954,5.77104,14000000.0
2005-04-01 19:45:00,5.77087,5.77142,5.77013,5.77142,15000000.0
2005-04-01 19:46:00,5.771,5.77148,5.7702,5.77148,15000000.0
2005-04-01 19:47:00,5.7706,5.77089,5.76977,5.77032,16000000.0
2005-04-01 19:48:00,5.77097,5.77111,5.76999,5.77043,16000000.0
2005-04-01 19:49:00,5.7698,5.76988,5.76827,5.76827,8000000.0
2005-04-01 19:50:00,5.76935,5.76962,5.76878,5.76926,9000000.0
2005-04-01 19:51:00,5.76885,5.77002,5.76831,5.76927,19000000.0
2005-04-01 19:52:00,5.76934,5.76975,5.76831,5.76867,11000000.0
2005-04-01 19:53:00,5.76904,5.76928,5.76782,5.76822,14000000.0
2005-04-01 19:54:00,5.76887,5.76887,5.76761,5.76775,18000000.0
2005-04-01 19:55:00,5.76809,5.76892,5.76736,5.76855,13000000.0
2005-04-01 19:56:00,5.76829,5.76939,5.76829,5.76894,10000000.0
2005-04-01 19:57:00,5.76904,5.76979,5.76865,5.76923,16000000.0
2005-04-01 19:58:00,5.7695,5.7698,5.76751,5.76893,15000000.0
2005-04-01 19:59:00,5.76882,5.76897,5.76806,5.76806,14000000.0
2005-04-01 20:00:00,5.76839,5.76915,5.76796,5.76915,11000000.0
2005-04-01 20:01:00,5.76863,5.76947,5.76829,5.76889,24000000.0
2005-04-01 20:02:00,5.76891,5.76928,5.76848,5.76894,11000000.0
2005-04-01 20:03:00,5.76924,5.76958,5.76885,5.76892,11000000.0
2005-04-01 20:04:00,5.76868,5.76915,5.76832,5.76877,10000000.0
2005-04-01 20:05:00,5.76872,5.76951,5.76822,5.76951,17000000.0
2005-04-01 20:06:00,5.76894,5.76969,5.76875,5.76923,10000000.0
2005-04-01 20:07:00,5.76902,5.76996,5.76896,5.76908,14000000.0
2005-04-01 20:08:00,5.76842,5.76948,5.76842,5.76872,13000000.0
2005-04-01 20:09:00,5.76825,5.76904,5.76823,5.76839,11000000.0
2005-04-01 20:10:00,5.76716,5.76725,5.76575,5.76592,11000000.0
2005-04-01 20:11:00,5.76616,5.76633,5.76516,5.76531,9000000.0
2005-04-01 20:12:00,5.76555,5.76634,5.76477,5.76497,16000000.0
2005-04-01 20:13:00,5.7651,5.76598,5.76454,5.76582,11000000.0
2005-04-01 20:14:00,5.76482,5.76498,5.7627,5.76421,19000000.0
2005-04-01 20:15:00,5.76419,5.76488,5.7635,5.76376,13000000.0
2005-04-01 20:16:00,5.76257,5.76378,5.76248,5.76309,15000000.0
2005-04-01 20:17:00,5.76202,5.76377,5.76202,5.76287,8000000.0
2005-04-01 20:18:00,5.7629,5.76407,5.7629,5.76384,14000000.0
2005-04-01 20:19:00,5.76371,5.76412,5.76269,5.76394,14000000.0
2005-04-01 20:20:00,5.76478,5.76528,5.76373,5.76417,12000000.0
2005-04-01 20:21:00,5.76555,5.76573,5.76512,5.7655,9000000.0
2005-04-01 20:22:00,5.76595,5.76611,5.76489,5.76536,17000000.0
2005-04-01 20:23:00,5.76604,5.76622,5.76511,5.76535,11000000.0
2005-04-01 20:24:00,5.76578,5.76698,5.76553,5.76698,16000000.0
2005-04-01 20:25:00,5.7666,5.76681,5.76567,5.76651,11000000.0
2005-04-01 20:26:00,5.76714,5.7674,5.76629,5.76629,8000000.0
2005-04-01 20:27:00,5.76641,5.76697,5.76606,5.7663,13000000.0
2005-04-01 20:28:00,5.76638,5.76739,5.76638,5.7673,15000000.0
2005-04-01 20:29:00,5.76736,5.76736,5.76624,5.7667,16000000.0
2005-04-01 20:30:00,5.76697,5.76697,5.76484,5.7662,8000000.0
2005-04-01 20:31:00,5.7658,5.76675,5.76566,5.76675,18000000.0
2005-04-01 20:32:00,5.76698,5.76738,5.76618,5.76715,7000000.0
2005-04-01 20:33:00,5.76714,5.76943,5.7671,5.76943,13000000.0
2005-04-01 20:34:00,5.7701,5.7715,5.76999,5.77144,13000000.0
2005-04-01 20:35:00,5.77339,5.77392,5.77232,5.77236,9000000.0
2005-04-01 20:36:00,5.77172,5.77214,5.77123,5.77137,17000000.0
2005-04-01 20:37:00,5.77208,5.77208,5.77017,5.7706,14000000.0
2005-04-01 20:38:00,5.7712,5.77244,5.77072,5.77072,16000000.0
2005-04-01 20:39:00,5.77266,5.7734,5.77214,5.77316,14000000.0
2005-04-01 20:40:00,5.77325,5.7736,5.77276,5.77328,17000000.0
2005-04-01 20:41:00,5.7728,5.7728,5.77135,5.77135,16000000.0
2005-04-01 20:42:00,5.77282,5.7738,5.7722,5.77277,22000000.0
2005-04-01 20:43:00,5.77488,5.77499,5.77314,5.7749,18000000.0
2005-04-01 20:44:00,5.77383,5.77424,5.77287,5.77287,16000000.0
2005-04-01 20:45:00,5.77346,5.77359,5.77279,5.7728,8000000.0
2005-04-01 20:46:00,5.77329,5.77334,5.77235,5.77334,19000000.0
2005-04-01 20:47:00,5.7724,5.77285,5.77094,5.77094,12000000.0
2005-04-01 20:48:00,5.77212,5.77214,5.77045,5.77093,9000000.0
2005-04-01 20:49:00,5.7717,5.7717,5.77025,5.77138,19000000.0
2005-04-01 20:50:00,5.77122,5.77137,5.77,5.77044,15000000.0
2005-04-01 20:51:00,5.77131,5.77152,5.77109,5.77138,9000000.0
2005-04-01 20:52:00,5.77119,5.7712,5.77001,5.77111,11000000.0
2005-04-01 20:53:00,5.77171,5.77174,5.77037,5.77059,15000000.0
2005-04-01 20:54:00,5.77098,5.77105,5.76986,5.77105,12000000.0
2005-04-01 20:55:00,5.77067,5.7712,5.76987,5.77036,18000000.0
2005-04-01 20:56:00,5.77029,5.77029,5.76875,5.76927,12000000.0
2005-04-01 20:57:00,5.76914,5.76934,5.76788,5.76809,13000000.0
2005-04-01 20:58:00,5.76804,5.76816,5.76705,5.76705,11000000.0
2005-04-01 20:59:00,5.76706,5.76714,5.76497,5.76497,11000000.0
2005-04-01 21:00:00,5.76481,5.76614,5.76407,5.76585,17000000.0
2005-04-01 21:01:00,5.76701,5.76765,5.76669,5.76765,10000000.0
2005-04-01 21:02:00,5.76756,5.76879,5.76756,5.76818,8000000.0
2005-04-01 21:03:00,5.76859,5.77004,5.76825,5.76825,19000000.0
2005-04-01 21:04:00,5.76875,5.76983,5.76838,5.76838,18000000.0
2005-04-01 21:05:00,5.7686,5.76979,5.76825,5.76969,14000000.0
2005-04-01 21:06:00,5.76974,5.77013,5.76756,5.77013,12000000.0
2005-04-01 21:07:00,5.77054,5.77056,5.7697,5.76996,10000000.0
2005-04-01 21:08:00,5.77025,5.77067,5.76945,5.7704,14000000.0
2005-04-01 21:09:00,5.77069,5.77145,5.77049,5.77145,16000000.0
2005-04-01 21:10:00,5.77168,5.77207,5.77123,5.77189,15000000.0
2005-04-01 21:11:00,5.77122,5.77204,5.76925,5.76925,13000000.0
2005-04-01 21:12:00,5.76975,5.77026,5.7686,5.76983,10000000.0
2005-04-01 21:13:00,5.7696,5.77034,5.76869,5.76912,14000000.0
2005-04-01 21:14:00,5.76909,5.7704,5.76909,5.76991,10000000.0
2005-04-01 21:15:00,5.76993,5.7705,5.76967,5.76986,15000000.0
2005-04-01 21:16:00,5.77027,5.77103,5.77016,5.77102,11000000.0
2005-04-01 21:17:00,5.77092,5.77147,5.77015,5.77147,13000000.0
2005-04-01 21:18:00,5.77122,5.77235,5.77122,5.77181,17000000.0
2005-04-01 21:19:00,5.77056,5.77124,5.77023,5.77023,12000000.0
2005-04-01 21:20:00,5.77119,5.77182,5.77082,5.7709,14000000.0
2005-04-01 21:21:00,5.77096,5.77178,5.77094,5.77094,11000000.0
2005-04-01 21:22:00,5.77092,5.77114,5.76967,5.77114,9000000.0
2005-04-01 21:23:00,5.77131,5.77148,5.77047,5.77114,7000000.0
2005-04-01 21:24:00,5.76958,5.77153,5.76958,5.77106,11000000.0
2005-04-01 21:25:00,5.7719,5.7719,5.77018,5.77018,7000000.0
2005-04-01 21:26:00,5.77007,5.7706,5.76942,5.76942,13000000.0
2005-04-01 21:27:00,5.76937,5.77026,5.76921,5.76996,11000000.0
2005-04-01 21:28:00,5.76974,5.76977,5.76799,5.76857,15000000.0
2005-04-01 21:29:00,5.76881,5.76884,5.76826,5.76857,12000000.0
2005-04-01 21:30:00,5.76811,5.76852,5.76743,5.76804,10000000.0
2005-04-01 21:31:00,5.76727,5.76809,5.76727,5.76789,10000000.0
2005-04-01 21:32:00,5.76696,5.76802,5.76696,5.768,12000000.0
2005-04-01 21:33:00,5.76846,5.76957,5.76799,5.76897,19000000.0
2005-04-01 21:34:00,5.76877,5.76931,5.76829,5.76905,8000000.0
2005-04-01 21:35:00,5.77,5.77065,5.7693,5.77043,20000000.0
2005-04-01 21:36:00,5.77092,5.77143,5.76942,5.77138,19000000.0
2005-04-01 21:37:00,5.77197,5.77218,5.77032,5.77099,19000000.0
2005-04-01 21:38:00,5.77093,5.77093,5.76954,5.76954,13000000.0
2005-04-01 21:39:00,5.76993,5.77027,5.76855,5.76855,17000000.0
2005-04-01 21:40:00,5.77008,5.77044,5.76979,5.77044,7000000.0
2005-04-01 21:41:00,5.7694,5.77056,5.7694,5.77045,11000000.0
2005-04-01 21:42:00,5.77025,5.77071,5.76984,5.77043,18000000.0
2005-04-01 21:43:00,5.76941,5.76944,5.76835,5.76836,13000000.0
2005-04-01 21:44:00,5.7692,5.76979,5.76888,5.76978,16000000.0
2005-04-01 21:45:00,5.76949,5.76969,5.76748,5.7675,11000000.0
2005-04-01 21:46:00,5.7678,5.76825,5.76674,5.76709,13000000.0
2005-04-01 21:47:00,5.7674,5.7674,5.7661,5.7661,13000000.0
2005-04-01 21:48:00,5.76571,5.76708,5.76571,5.76665,17000000.0
2005-04-01 21:49:00,5.76657,5.76657,5.76416,5.76542,8000000.0
2005-04-01 21:50:00,5.76634,5.76637,5.76487,5.76487,11000000.0
2005-04-01 21:51:00,5.76641,5.76673,5.7654,5.76642,13000000.0
2005-04-01 21:52:00,5.76627,5.76675,5.76497,5.76601,13000000.0
2005-04-01 21:53:00,5.76561,5.76606,5.7652,5.76547,14000000.0
2005-04-01 21:54:00,5.76579,5.76632,5.76572,5.76628,11000000.0
2005-04-01 21:55:00,5.76617,5.7662,5.76474,5.76583,17000000.0
2005-04-01 21:56:00,5.76634,5.76669,5.76549,5.7658,12000000.0
2005-04-01 21:57:00,5.76564,5.7664,5.76552,5.76632,16000000.0
2005-04-01 21:58:00,5.76615,5.76646,5.76535,5.76535,9000000.0
2005-04-01 21:59:00,5.76628,5.76647,5.76523,5.76588,18000000.0
2005-04-01 22:00:00,5.7663,5.76678,5.76547,5.76547,13000000.0
2005-04-01 22:01:00,5.76633,5.76633,5.76538,5.76538,11000000.0
2005-04-01 22:02:00,5.7646,5.76547,5.76444,5.7648,17000000.0
2005-04-01 22:03:00,5.76656,5.76689,5.76531,5.76619,23000000.0
2005-04-01 22:04:00,5.767,5.76749,5.7665,5.76749,15000000.0
2005-04-01 22:05:00,5.76733,5.76814,5.76697,5.76723,14000000.0
2005-04-01 22:06:00,5.76752,5.76762,5.76604,5.76604,15000000.0
2005-04-01 22:07:00,5.76717,5.76788,5.76717,5.76717,9000000.0
2005-04-01 22:08:00,5.76694,5.76747,5.76694,5.76734,18000000.0
2005-04-01 22:09:00,5.76757,5.76778,5.76703,5.76756,11000000.0
2005-04-01 22:10:00,5.76697,5.76717,5.76648,5.7667,7000000.0
2005-04-01 22:11:00,5.76642,5.76682,5.76599,5.76654,8000000.0
2005-04-01 22:12:00,5.76633,5.76655,5.76532,5.76655,16000000.0
2005-04-01 22:13:00,5.76639,5.76681,5.76505,5.76664,24000000.0
2005-04-01 22:14:00,5.76668,5.76668,5.76542,5.76592,9000000.0
2005-04-01 22:15:00,5.76591,5.76614,5.76523,5.76614,10000000.0
2005-04-01 22:16:00,5.76661,5.76755,5.76636,5.76686,13000000.0
2005-04-01 22:17:00,5.76699,5.76699,5.7657,5.76613,20000000.0
2005-04-01 22:18:00,5.76589,5.76621,5.76543,5.76614,11000000.0
2005-04-01 22:19:00,5.76604,5.76675,5.76595,5.76617,15000000.0
2005-04-01 22:20:00,5.76685,5.76743,5.76663,5.76703,16000000.0
2005-04-01 22:21:00,5.76689,5.76689,5.76612,5.76653,12000000.0
2005-04-01 22:22:00,5.76627,5.7668,5.7658,5.76668,14000000.0
2005-04-01 22:23:00,5.76775,5.76775,5.76609,5.76609,11000000.0
2005-04-01 22:24:00,5.76749,5.76814,5.76676,5.76676,16000000.0
2005-04-01 22:25:00,5.76625,5.76748,5.76625,5.76748,14000000.0
2005-04-01 22:26:00,5.76738,5.76764,5.76604,5.76678,10000000.0
2005-04-01 22:27:00,5.76684,5.76747,5.76613,5.76718,14000000.0
2005-04-01 22:28:00,5.76758,5.76901,5.76758,5.76901,12000000.0
2005-04-01 22:29:00,5.76766,5.76823,5.76729,5.76823,13000000.0
2005-04-01 22:30:00,5.76759,5.7681,5.76714,5.76777,8000000.0
2005-04-01 22:31:00,5.76884,5.76884,5.76769,5.76789,11000000.0
2005-04-01 22:32:00,5.76728,5.76798,5.76692,5.76798,20000000.0
2005-04-01 22:33:00,5.76773,5.76824,5.76724,5.76823,11000000.0
2005-04-01 22:34:00,5.76848,5.76865,5.7675,5.76815,10000000.0
2005-04-01 22:35:00,5.76784,5.76856,5.7676,5.76812,13000000.0
2005-04-01 22:36:00,5.76806,5.76806,5.76743,5.76743,9000000.0
2005-04-01 22:37:00,5.76712,5.76785,5.76672,5.76672,13000000.0
2005-04-01 22:38:00,5.76782,5.76805,5.76723,5.76728,9000000.0
2005-04-01 22:39:00,5.76728,5.76789,5.76654,5.76671,12000000.0
2005-04-01 22:40:00,5.76684,5.76723,5.76598,5.76637,9000000.0
2005-04-01 22:41:00,5.76668,5.76698,5.7658,5.76609,14000000.0
2005-04-01 22:42:00,5.76552,5.76606,5.76497,5.76497,13000000.0
2005-04-01 22:43:00,5.76446,5.76501,5.76352,5.76352,12000000.0
2005-04-01 22:44:00,5.76427,5.76471,5.76343,5.76425,15000000.0
2005-04-01 22:45:00,5.76451,5.76529,5.76399,5.76407,13000000.0
2005-04-01 22:46:00,5.76452,5.76564,5.76394,5.7645,14000000.0
2005-04-01 22:47:00,5.76445,5.76519,5.76375,5.76519,15000000.0
2005-04-01 22:48:00,5.76441,5.76507,5.76414,5.76478,13000000.0
2005-04-01 22:49:00,5.76512,5.76639,5.7651,5.76542,13000000.0
2005-04-01 22:50:00,5.76577,5.76591,5.76511,5.76565,15000000.0
2005-04-01 22:51:00,5.76608,5.76686,5.76574,5.76678,14000000.0
2005-04-01 22:52:00,5.76717,5.76717,5.76644,5.76684,9000000.0
2005-04-01 22:53:00,5.76615,5.76673,5.76592,5.76614,15000000.0
2005-04-01 22:54:00,5.76712,5.7677,5.7665,5.76682,17000000.0
2005-04-01 22:55:00,5.76654,5.7669,5.76565,5.76584,16000000.0
2005-04-01 22:56:00,5.7671,5.76713,5.76558,5.76588,13000000.0
2005-04-01 22:57:00,5.76587,5.76587,5.76492,5.76556,8000000.0
2005-04-01 22:58:00,5.76464,5.76505,5.76403,5.76476,8000000.0
2005-04-01 22:59:00,5.76471,5.76545,5.76397,5.76545,19000000.0
2005-04-01 23:00:00,5.76582,5.76625,5.76546,5.76557,10000000.0
2005-04-01 23:01:00,5.76647,5.76647,5.76575,5.76588,7000000.0
2005-04-01 23:02:00,5.76578,5.76593,5.76542,5.76581,15000000.0
2005-04-01 23:03:00,5.76564,5.76666,5.76564,5.76666,17000000.0
2005-04-01 23:04:00,5.76672,5.76722,5.76606,5.7661,19000000.0
2005-04-01 23:05:00,5.76542,5.76647,5.76542,5.76625,9000000.0
2005-04-01 23:06:00,5.76599,5.76652,5.7659,5.76593,12000000.0
2005-04-01 23:07:00,5.76649,5.76651,5.76569,5.76569,14000000.0
2005-04-01 23:08:00,5.76668,5.76688,5.76575,5.76688,16000000.0
2005-04-01 23:09:00,5.76668,5.7671,5.7663,5.76633,9000000.0
2005-04-01 23:10:00,5.76522,5.76577,5.76461,5.76567,12000000.0
2005-04-01 23:11:00,5.76466,5.76515,5.76458,5.76471,14000000.0
2005-04-01 23:12:00,5.76515,5.76581,5.76488,5.76563,7000000.0
2005-04-01 23:13:00,5.76562,5.76576,5.76501,5.76544,14000000.0
2005-04-01 23:14:00,5.76618,5.76618,5.76545,5.76552,19000000.0
2005-04-01 23:15:00,5.76574,5.76615,5.76528,5.76528,13000000.0
2005-04-01 23:16:00,5.76524,5.76619,5.76524,5.76619,15000000.0
2005-04-01 23:17:00,5.76463,5.765,5.7642,5.76433,11000000.0
2005-04-01 23:18:00,5.76554,5.76561,5.76439,5.76453,12000000.0
2005-04-01 23:19:00,5.76554,5.76661,5.76505,5.76563,14000000.0
2005-04-01 23:20:00,5.7642,5.76568,5.7642,5.76469,19000000.0
2005-04-01 23:21:00,5.76605,5.76661,5.76581,5.76581,7000000.0
2005-04-01 23:22:00,5.76717,5.76735,5.76649,5.76649,15000000.0
2005-04-01 23:23:00,5.76659,5.76699,5.76626,5.76679,11000000.0
2005-04-01 23:24:00,5.76666,5.76674,5.76558,5.76565,14000000.0
2005-04-01 23:25:00,5.7663,5.7663,5.76519,5.76576,11000000.0
2005-04-01 23:26:00,5.76668,5.76803,5.7665,5.76803,14000000.0
2005-04-01 23:27:00,5.76733,5.76734,5.7665,5.76673,11000000.0
2005-04-01 23:28:00,5.76704,5.76704,5.76628,5.76655,12000000.0
2005-04-01 23:29:00,5.76627,5.76627,5.76484,5.7657,16000000.0
2005-04-01 23:30:00,5.76666,5.76666,5.76457,5.76553,20000000.0
2005-04-01 23:31:00,5.76522,5.76564,5.7643,5.76458,11000000.0
2005-04-01 23:32:00,5.76477,5.7651,5.76438,5.76469,16000000.0
2005-04-01 23:33:00,5.76543,5.76566,5.76404,5.76404,12000000.0
2005-04-01 23:34:00,5.76519,5.76524,5.76423,5.76423,13000000.0
2005-04-01 23:35:00,5.7639,5.76403,5.76351,5.76351,9000000.0
2005-04-01 23:36:00,5.76448,5.76484,5.76427,5.76484,9000000.0
2005-04-01 23:37:00,5.76505,5.76519,5.76376,5.76507,14000000.0
2005-04-01 23:38:00,5.76561,5.76586,5.76491,5.76569,13000000.0
2005-04-01 23:39:00,5.76579,5.76618,5.76556,5.76556,17000000.0
2005-04-01 23:40:00,5.76645,5.76645,5.76531,5.7657,12000000.0
2005-04-01 23:41:00,5.76583,5.76583,5.76469,5.7657,17000000.0
2005-04-01 23:42:00,5.76495,5.76574,5.76493,5.76502,22000000.0
2005-04-01 23:43:00,5.76551,5.76588,5.76473,5.76473,15000000.0
2005-04-01 23:44:00,5.76542,5.76604,5.76515,5.7656,14000000.0
2005-04-01 23:45:00,5.76526,5.76549,5.76393,5.76524,20000000.0
2005-04-01 23:46:00,5.76538,5.76561,5.76452,5.76472,14000000.0
2005-04-01 23:47:00,5.76564,5.76591,5.76513,5.76591,10000000.0
2005-04-01 23:48:00,5.76595,5.76666,5.7659,5.76595,18000000.0
2005-04-01 23:49:00,5.76628,5.76669,5.76609,5.7664,14000000.0
2005-04-01 23:50:00,5.76598,5.76622,5.76544,5.76544,13000000.0
2005-04-01 23:51:00,5.76563,5.76566,5.76496,5.76551,8000000.0
2005-04-01 23:52:00,5.76603,5.76679,5.76583,5.76604,16000000.0
2005-04-01 23:53:00,5.76527,5.76635,5.76494,5.76529,18000000.0
2005-04-01 23:54:00,5.76609,5.76609,5.7651,5.7651,12000000.0
2005-04-01 23:55:00,5.76463,5.76571,5.76463,5.76529,19000000.0
2005-04-01 23:56:00,5.76563,5.76577,5.76484,5.76577,14000000.0
2005-04-01 23:57:00,5.76606,5.76671,5.76579,5.76629,16000000.0
2005-04-01 23:58:00,5.76461,5.76622,5.76461,5.7662,13000000.0
2005-04-01 23:59:00,5.76563,5.76563,5.76339,5.76339,14000000.0
2005-04-04 02:00:00,5.77483,5.77483,5.77359,5.7744,16000000.0
2005-04-04 02:01:00,5.77383,5.77453,5.7738,5.7745,21000000.0
2005-04-04 02:02:00,5.77389,5.77389,5.7723,5.7723,10000000.0
2005-04-04 02:03:00,5.77154,5.77228,5.77148,5.77151,8000000.0
2005-04-04 02:04:00,5.77145,5.77178,5.77141,5.77141,14000000.0
2005-04-04 02:05:00,5.77196,5.77218,5.77101,5.77101,14000000.0
2005-04-04 02:06:00,5.77137,5.7717,5.77077,5.77077,15000000.0
2005-04-04 02:07:00,5.77036,5.77069,5.77035,5.77038,10000000.0
2005-04-04 02:08:00,5.77027,5.77051,5.77027,5.77032,16000000.0
2005-04-04 02:09:00,5.77144,5.77173,5.77096,5.77167,18000000.0
2005-04-04 02:10:00,5.77075,5.7715,5.77035,5.77125,16000000.0
2005-04-04 02:11:00,5.7718,5.7718,5.77024,5.77081,14000000.0
2005-04-04 02:12:00,5.77083,5.77182,5.77069,5.77182,10000000.0
2005-04-04 02:13:00,5.77142,5.77197,5.77115,5.77141,15000000.0
2005-04-04 02:14:00,5.77144,5.77214,5.77125,5.77209,19000000.0
2005-04-04 02:15:00,5.77133,5.77168,5.7709,5.77096,12000000.0
2005-04-04 02:16:00,5.77132,5.772,5.77106,5.77125,18000000.0
2005-04-04 02:17:00,5.77158,5.77203,5.77108,5.77181,14000000.0
2005-04-04 02:18:00,5.77138,5.77204,5.77096,5.77139,12000000.0
2005-04-04 02:19:00,5.771,5.77139,5.77039,5.77139,14000000.0
2005-04-04 02:20:00,5.77094,5.7717,5.77082,5.77125,13000000.0
2005-04-04 02:21:00,5.77134,5.77161,5.77066,5.77074,15000000.0
2005-04-04 02:22:00,5.77143,5.77187,5.77071,5.77091,13000000.0
2005-04-04 02:23:00,5.77124,5.77204,5.77124,5.77126,16000000.0
2005-04-04 02:24:00,5.77226,5.7724,5.77153,5.77236,17000000.0
2005-04-04 02:25:00,5.77322,5.77363,5.77246,5.77363,10000000.0
2005-04-04 02:26:00,5.77281,5.77389,5.77274,5.77385,13000000.0
2005-04-04 02:27:00,5.7743,5.77438,5.77415,5.77435,7000000.0
2005-04-04 02:28:00,5.77391,5.77419,5.77345,5.77399,9000000.0
2005-04-04 02:29:00,5.7738,5.77397,5.77265,5.77329,20000000.0
2005-04-04 02:30:00,5.77273,5.77273,5.77147,5.77208,11000000.0
2005-04-04 02:31:00,5.77113,5.77168,5.77087,5.7712,9000000.0
2005-04-04 02:32:00,5.77097,5.7711,5.76995,5.77102,13000000.0
2005-04-04 02:33:00,5.77081,5.77136,5.77011,5.77042,14000000.0
2005-04-04 02:34:00,5.77066,5.7713,5.77066,5.77125,17000000.0
2005-04-04 02:35:00,5.77092,5.77142,5.77052,5.77066,15000000.0
2005-04-04 02:36:00,5.77041,5.77061,5.76951,5.76951,14000000.0
2005-04-04 02:37:00,5.76943,5.76943,5.76808,5.7688,13000000.0
2005-04-04 02:38:00,5.76882,5.76909,5.76788,5.76893,14000000.0
2005-04-04 02:39:00,5.76874,5.76899,5.76801,5.76844,15000000.0
2005-04-04 02:40:00,5.76839,5.76921,5.76827,5.76917,12000000.0
2005-04-04 02:41:00,5.76813,5.76921,5.768,5.76803,13000000.0
2005-04-04 02:42:00,5.76885,5.76911,5.76794,5.76886,16000000.0
2005-04-04 02:43:00,5.76787,5.76862,5.76787,5.76836,18000000.0
2005-04-04 02:44:00,5.76871,5.76891,5.76862,5.76885,10000000.0
2005-04-04 02:45:00,5.7682,5.76915,5.76779,5.76779,14000000.0
2005-04-04 02:46:00,5.76774,5.76839,5.76752,5.76752,18000000.0
2005-04-04 02:47:00,5.76786,5.76856,5.76781,5.76781,17000000.0
2005-04-04 02:48:00,5.7679,5.76842,5.76764,5.76827,7000000.0
2005-04-04 02:49:00,5.76861,5.76881,5.76748,5.76748,13000000.0
2005-04-04 02:50:00,5.76844,5.76844,5.7676,5.76828,14000000.0
2005-04-04 02:51:00,5.76805,5.76825,5.76713,5.76743,15000000.0
2005-04-04 02:52:00,5.76704,5.7681,5.76704,5.76801,15000000.0
2005-04-04 02:53:00,5.76861,5.76913,5.76844,5.76885,9000000.0
2005-04-04 02:54:00,5.76917,5.76977,5.76873,5.76977,13000000.0
2005-04-04 02:55:00,5.76933,5.77028,5.76861,5.77028,11000000.0
2005-04-04 02:56:00,5.77005,5.77005,5.76881,5.76881,18000000.0
2005-04-04 02:57:00,5.76866,5.76897,5.76786,5.76786,13000000.0
2005-04-04 02:58:00,5.76829,5.76884,5.76824,5.76827,9000000.0
2005-04-04 02:59:00,5.76818,5.76824,5.76801,5.76818,14000000.0
2005-04-04 03:00:00,5.76848,5.76911,5.76848,5.76907,11000000.0
2005-04-04 03:01:00,5.76915,5.76919,5.76843,5.76903,11000000.0
2005-04-04 03:02:00,5.76914,5.76978,5.76897,5.76978,11000000.0
2005-04-04 03:03:00,5.76946,5.7708,5.76946,5.77002,23000000.0
2005-04-04 03:04:00,5.77056,5.77082,5.77023,5.77076,11000000.0
2005-04-04 03:05:00,5.77031,5.77124,5.77031,5.7712,17000000.0
2005-04-04 03:06:00,5.77125,5.77146,5.77021,5.77146,9000000.0
2005-04-04 03:07:00,5.77076,5.77135,5.77037,5.77107,15000000.0
2005-04-04 03:08:00,5.77152,5.77152,5.77033,5.77041,12000000.0
2005-04-04 03:09:00,5.76999,5.771,5.76999,5.77014,15000000.0
2005-04-04 03:10:00,5.77042,5.77042,5.76942,5.76944,19000000.0
2005-04-04 03:11:00,5.77002,5.77035,5.76928,5.76928,15000000.0
2005-04-04 03:12:00,5.76934,5.77056,5.76934,5.77052,18000000.0
2005-04-04 03:13:00,5.77134,5.77238,5.77029,5.77183,18000000.0
2005-04-04 03:14:00,5.77262,5.77273,5.77202,5.77248,10000000.0
2005-04-04 03:15:00,5.77183,5.77254,5.77153,5.77153,7000000.0
2005-04-04 03:16:00,5.77239,5.7732,5.77184,5.77274,8000000.0
2005-04-04 03:17:00,5.77248,5.77248,5.77139,5.77242,10000000.0
2005-04-04 03:18:00,5.7731,5.77353,5.77212,5.77342,15000000.0
2005-04-04 03:19:00,5.77347,5.77347,5.77237,5.77259,10000000.0
2005-04-04 03:20:00,5.77282,5.77282,5.7721,5.7721,16000000.0
2005-04-04 03:21:00,5.77241,5.77241,5.77077,5.77098,11000000.0
2005-04-04 03:22:00,5.771,5.77132,5.77062,5.7711,10000000.0
2005-04-04 03:23:00,5.77019,5.77106,5.77019,5.77079,12000000.0
2005-04-04 03:24:00,5.77253,5.7726,5.77223,5.77231,13000000.0
2005-04-04 03:25:00,5.77222,5.77225,5.77125,5.77191,11000000.0
2005-04-04 03:26:00,5.77162,5.77162,5.77093,5.77093,13000000.0
2005-04-04 03:27:00,5.77147,5.77201,5.77131,5.77199,14000000.0
2005-04-04 03:28:00,5.77168,5.77227,5.7716,5.77173,18000000.0
2005-04-04 03:29:00,5.77103,5.77203,5.7709,5.77184,15000000.0
2005-04-04 03:30:00,5.7715,5.77194,5.7712,5.77194,10000000.0
2005-04-04 03:31:00,5.77271,5.77334,5.77192,5.77209,13000000.0
2005-04-04 03:32:00,5.77201,5.77319,5.77201,5.77272,16000000.0
2005-04-04 03:33:00,5.77268,5.77288,5.77186,5.77262,13000000.0
2005-04-04 03:34:00,5.77182,5.77194,5.77121,5.77194,16000000.0
2005-04-04 03:35:00,5.77168,5.77168,5.77109,5.77151,10000000.0
2005-04-04 03:36:00,5.77128,5.77131,5.77026,5.77027,11000000.0
2005-04-04 03:37:00,5.76995,5.77055,5.76986,5.77025,13000000.0
2005-04-04 03:38:00,5.76959,5.77046,5.76923,5.77044,13000000.0
2005-04-04 03:39:00,5.77025,5.77067,5.76984,5.76984,13000000.0
2005-04-04 03:40:00,5.76977,5.77046,5.76972,5.76972,12000000.0
2005-04-04 03:41:00,5.77073,5.77073,5.76996,5.76996,16000000.0
2005-04-04 03:42:00,5.76981,5.77088,5.76981,5.77088,21000000.0
2005-04-04 03:43:00,5.77117,5.77123,5.77098,5.77117,18000000.0
2005-04-04 03:44:00,5.77113,5.77113,5.7709,5.77106,15000000.0
2005-04-04 03:45:00,5.7705,5.77069,5.77012,5.77063,9000000.0
2005-04-04 03:46:00,5.7702,5.77036,5.76935,5.76971,8000000.0
2005-04-04 03:47:00,5.76882,5.76962,5.76858,5.76858,11000000.0
2005-04-04 03:48:00,5.76932,5.76932,5.76885,5.7691,9000000.0
2005-04-04 03:49:00,5.76932,5.76971,5.76895,5.76914,16000000.0
2005-04-04 03:50:00,5.76936,5.77058,5.76936,5.76966,19000000.0
2005-04-04 03:51:00,5.77055,5.77069,5.76956,5.77027,9000000.0
2005-04-04 03:52:00,5.77054,5.77084,5.76984,5.77084,19000000.0
2005-04-04 03:53:00,5.77113,5.77127,5.77035,5.77035,10000000.0
2005-04-04 03:54:00,5.77049,5.77112,5.77042,5.771,17000000.0
2005-04-04 03:55:00,5.77094,5.77094,5.76993,5.76993,16000000.0
2005-04-04 03:56:00,5.7697,5.77018,5.76921,5.76921,7000000.0
2005-04-04 03:57:00,5.77035,5.77104,5.76984,5.77047,11000000.0
2005-04-04 03:58:00,5.77064,5.77064,5.76996,5.77045,12000000.0
2005-04-04 03:59:00,5.77011,5.77064,5.76893,5.769,17000000.0
2005-04-04 04:00:00,5.76927,5.76969,5.76876,5.76969,12000000.0
2005-04-04 04:01:00,5.76938,5.76938,5.76848,5.76924,16000000.0
2005-04-04 04:02:00,5.76815,5.76908,5.76815,5.76824,14000000.0
2005-04-04 04:03:00,5.76828,5.76921,5.76819,5.76913,12000000.0
2005-04-04 04:04:00,5.76925,5.7695,5.76863,5.7695,16000000.0
2005-04-04 04:05:00,5.76952,5.76952,5.7684,5.76846,13000000.0
2005-04-04 04:06:00,5.76863,5.76905,5.76755,5.76808,16000000.0
2005-04-04 04:07:00,5.76803,5.76909,5.76781,5.76833,13000000.0
2005-04-04 04:08:00,5.76827,5.76851,5.76759,5.76775,14000000.0
2005-04-04 04:09:00,5.76751,5.76821,5.76751,5.76811,10000000.0
2005-04-04 04:10:00,5.76807,5.76944,5.76807,5.76873,12000000.0
2005-04-04 04:11:00,5.7688,5.76958,5.76858,5.76899,14000000.0
2005-04-04 04:12:00,5.77002,5.77015,5.76914,5.76914,19000000.0
2005-04-04 04:13:00,5.76883,5.7708,5.76883,5.77074,20000000.0
2005-04-04 04:14:00,5.77059,5.77153,5.77034,5.77137,12000000.0
2005-04-04 04:15:00,5.77113,5.77123,5.77061,5.771,8000000.0
2005-04-04 04:16:00,5.77052,5.77157,5.77052,5.77095,13000000.0
2005-04-04 04:17:00,5.77088,5.77141,5.77071,5.77141,15000000.0
2005-04-04 04:18:00,5.77145,5.77168,5.77085,5.77085,9000000.0
2005-04-04 04:19:00,5.77072,5.77151,5.77052,5.77095,12000000.0
2005-04-04 04:20:00,5.77156,5.77163,5.77138,5.77138,9000000.0
2005-04-04 04:21:00,5.77133,5.77145,5.77067,5.77084,17000000.0
2005-04-04 04:22:00,5.77172,5.77172,5.77062,5.77062,14000000.0
2005-04-04 04:23:00,5.77142,5.77142,5.7698,5.77057,10000000.0
2005-04-04 04:24:00,5.77013,5.77059,5.76936,5.76936,12000000.0
2005-04-04 04:25:00,5.76994,5.77002,5.76893,5.76893,10000000.0
2005-04-04 04:26:00,5.77002,5.77025,5.76932,5.7696,7000000.0
2005-04-04 04:27:00,5.76959,5.77035,5.76926,5.77035,15000000.0
2005-04-04 04:28:00,5.77022,5.77047,5.76978,5.77041,7000000.0
2005-04-04 04:29:00,5.77011,5.77054,5.76975,5.7704,14000000.0
2005-04-04 04:30:00,5.76981,5.77025,5.76979,5.77,11000000.0
2005-04-04 04:31:00,5.77045,5.77088,5.76984,5.77071,15000000.0
2005-04-04 04:32:00,5.77045,5.77123,5.77043,5.7705,17000000.0
2005-04-04 04:33:00,5.7706,5.77106,5.77001,5.77027,14000000.0
2005-04-04 04:34:00,5.77097,5.77116,5.77015,5.77065,9000000.0
2005-04-04 04:35:00,5.77089,5.77111,5.77055,5.771,12000000.0
2005-04-04 04:36:00,5.77102,5.77137,5.77017,5.77054,12000000.0
2005-04-04 04:37:00,5.77039,5.7714,5.77021,5.77093,12000000.0
2005-04-04 04:38:00,5.77114,5.77114,5.77035,5.77061,11000000.0
2005-04-04 04:39:00,5.77034,5.77083,5.76971,5.76982,17000000.0
2005-04-04 04:40:00,5.77009,5.77009,5.76956,5.76996,9000000.0
2005-04-04 04:41:00,5.77013,5.77028,5.76928,5.76928,10000000.0
2005-04-04 04:42:00,5.76955,5.77016,5.76955,5.7696,8000000.0
2005-04-04 04:43:00,5.76996,5.77025,5.76943,5.77012,18000000.0
2005-04-04 04:44:00,5.76965,5.76984,5.76872,5.76925,9000000.0
2005-04-04 04:45:00,5.76942,5.76942,5.76874,5.76906,9000000.0
2005-04-04 04:46:00,5.76913,5.76921,5.76852,5.76852,16000000.0
2005-04-04 04:47:00,5.76918,5.76934,5.7683,5.76848,12000000.0
2005-04-04 04:48:00,5.76882,5.76935,5.76846,5.76846,10000000.0
2005-04-04 04:49:00,5.76823,5.76887,5.76778,5.76779,16000000.0
2005-04-04 04:50:00,5.7689,5.7689,5.76829,5.76881,16000000.0
2005-04-04 04:51:00,5.76807,5.76879,5.76782,5.76855,20000000.0
2005-04-04 04:52:00,5.76792,5.76876,5.76784,5.76806,13000000.0
2005-04-04 04:53:00,5.76804,5.76842,5.76754,5.7679,11000000.0
2005-04-04 04:54:00,5.76787,5.768,5.7672,5.76757,11000000.0
2005-04-04 04:55:00,5.76757,5.76828,5.76736,5.76742,12000000.0
2005-04-04 04:56:00,5.76788,5.76875,5.76788,5.76875,16000000.0
2005-04-04 04:57:00,5.76802,5.76876,5.76794,5.76876,7000000.0
2005-04-04 04:58:00,5.76876,5.76897,5.76871,5.76876,13000000.0
2005-04-04 04:59:00,5.76853,5.76858,5.76763,5.76763,17000000.0
2005-04-04 05:00:00,5.76751,5.76796,5.76734,5.76796,10000000.0
2005-04-04 05:01:00,5.7674,5.76807,5.76721,5.76773,13000000.0
2005-04-04 05:02:00,5.76742,5.76743,5.76586,5.76696,18000000.0
2005-04-04 05:03:00,5.76695,5.76733,5.76592,5.76592,9000000.0
2005-04-04 05:04:00,5.76637,5.76657,5.76575,5.76657,12000000.0
2005-04-04 05:05:00,5.76641,5.76685,5.76614,5.76642,10000000.0
2005-04-04 05:06:00,5.76599,5.76746,5.76599,5.76734,20000000.0
2005-04-04 05:07:00,5.76801,5.76801,5.76716,5.76766,10000000.0
2005-04-04 05:08:00,5.76773,5.76775,5.76666,5.76726,17000000.0
2005-04-04 05:09:00,5.76767,5.76815,5.76698,5.76751,15000000.0
2005-04-04 05:10:00,5.76824,5.76824,5.76708,5.76708,10000000.0
2005-04-04 05:11:00,5.76751,5.76843,5.76732,5.76754,16000000.0
2005-04-04 05:12:00,5.76877,5.769,5.76821,5.76858,7000000.0
2005-04-04 05:13:00,5.76907,5.76916,5.76823,5.76895,12000000.0
2005-04-04 05:14:00,5.76802,5.76885,5.76802,5.76809,14000000.0
2005-04-04 05:15:00,5.76813,5.76858,5.7676,5.7676,16000000.0
2005-04-04 05:16:00,5.76788,5.76788,5.76667,5.76709,15000000.0
2005-04-04 05:17:00,5.76724,5.76737,5.76673,5.76711,10000000.0
2005-04-04 05:18:00,5.76673,5.76696,5.76616,5.7665,13000000.0
2005-04-04 05:19:00,5.76693,5.76739,5.76649,5.76706,13000000.0
2005-04-04 05:20:00,5.76709,5.76742,5.76653,5.76662,20000000.0
2005-04-04 05:21:00,5.7676,5.76772,5.76748,5.76772,9000000.0
2005-04-04 05:22:00,5.7677,5.76784,5.7676,5.7676,17000000.0
2005-04-04 05:23:00,5.7674,5.76751,5.76663,5.76739,14000000.0
2005-04-04 05:24:00,5.76746,5.76766,5.76642,5.76763,19000000.0
2005-04-04 05:25:00,5.76776,5.76802,5.76775,5.76802,13000000.0
2005-04-04 05:26:00,5.76779,5.76795,5.76763,5.7677,13000000.0
2005-04-04 05:27:00,5.7668,5.76755,5.7668,5.76748,13000000.0
2005-04-04 05:28:00,5.76667,5.76701,5.76649,5.76696,10000000.0
2005-04-04 05:29:00,5.76709,5.7675,5.76683,5.76683,17000000.0
2005-04-04 05:30:00,5.76766,5.7679,5.76763,5.76765,21000000.0
2005-04-04 05:31:00,5.76777,5.76777,5.76749,5.76752,13000000.0
2005-04-04 05:32:00,5.76775,5.76775,5.76673,5.76759,16000000.0
2005-04-04 05:33:00,5.76778,5.76827,5.76772,5.76797,13000000.0
2005-04-04 05:34:00,5.76779,5.76782,5.76706,5.76772,13000000.0
2005-04-04 05:35:00,5.76781,5.76791,5.7672,5.76733,14000000.0
2005-04-04 05:36:00,5.76815,5.76819,5.76712,5.76819,18000000.0
2005-04-04 05:37:00,5.76847,5.76856,5.76831,5.76835,12000000.0
2005-04-04 05:38:00,5.76823,5.76846,5.76816,5.76836,13000000.0
2005-04-04 05:39:00,5.76827,5.76852,5.76813,5.76813,21000000.0
2005-04-04 05:40:00,5.76807,5.76812,5.76792,5.76809,14000000.0
2005-04-04 05:41:00,5.76793,5.7682,5.76789,5.7682,13000000.0
2005-04-04 05:42:00,5.76849,5.76964,5.76827,5.76964,8000000.0
2005-04-04 05:43:00,5.77001,5.77063,5.76969,5.77,13000000.0
2005-04-04 05:44:00,5.77042,5.77043,5.76905,5.76905,13000000.0
2005-04-04 05:45:00,5.76931,5.76956,5.76927,5.76927,24000000.0
2005-04-04 05:46:00,5.76921,5.76955,5.76834,5.76929,14000000.0
2005-04-04 05:47:00,5.76893,5.76893,5.76796,5.76803,11000000.0
2005-04-04 05:48:00,5.76889,5.76904,5.76812,5.76812,18000000.0
2005-04-04 05:49:00,5.76772,5.76788,5.76763,5.76766,10000000.0
2005-04-04 05:50:00,5.76818,5.76874,5.76801,5.76801,10000000.0
2005-04-04 05:51:00,5.76893,5.76899,5.76795,5.76855,11000000.0
2005-04-04 05:52:00,5.76804,5.76902,5.76804,5.76897,19000000.0
2005-04-04 05:53:00,5.76886,5.76905,5.7683,5.76883,15000000.0
2005-04-04 05:54:00,5.76928,5.76976,5.76883,5.76941,7000000.0
2005-04-04 05:55:00,5.76945,5.77019,5.76902,5.76932,12000000.0
2005-04-04 05:56:00,5.76917,5.7696,5.76916,5.76951,16000000.0
2005-04-04 05:57:00,5.76955,5.76965,5.76841,5.76932,11000000.0
2005-04-04 05:58:00,5.76934,5.76971,5.76834,5.76938,22000000.0
2005-04-04 05:59:00,5.76977,5.76997,5.76971,5.76985,9000000.0
2005-04-04 06:00:00,5.76982,5.76982,5.76956,5.76974,17000000.0
2005-04-04 06:01:00,5.76939,5.76958,5.76851,5.76958,18000000.0
2005-04-04 06:02:00,5.76981,5.76981,5.76877,5.76908,18000000.0
2005-04-04 06:03:00,5.76968,5.76997,5.76872,5.76938,16000000.0
2005-04-04 06:04:00,5.76944,5.76948,5.7688,5.76923,8000000.0
2005-04-04 06:05:00,5.76942,5.76992,5.76907,5.76907,10000000.0
2005-04-04 06:06:00,5.76897,5.77026,5.76897,5.76921,27000000.0
2005-04-04 06:07:00,5.76929,5.77005,5.76929,5.77003,17000000.0
2005-04-04 06:08:00,5.77012,5.77012,5.76981,5.76985,14000000.0
2005-04-04 06:09:00,5.76981,5.76998,5.76909,5.76964,13000000.0
2005-04-04 06:10:00,5.77002,5.77018,5.76882,5.7697,14000000.0
2005-04-04 06:11:00,5.77001,5.77001,5.76912,5.7697,16000000.0
2005-04-04 06:12:00,5.7697,5.7697,5.7687,5.76907,17000000.0
2005-04-04 06:13:00,5.76803,5.76804,5.76773,5.76794,14000000.0
2005-04-04 06:14:00,5.76807,5.76891,5.76807,5.76826,12000000.0
2005-04-04 06:15:00,5.7682,5.76936,5.7682,5.76893,13000000.0
2005-04-04 06:16:00,5.76898,5.76913,5.76854,5.76869,14000000.0
2005-04-04 06:17:00,5.76843,5.76894,5.76827,5.76894,11000000.0
2005-04-04 06:18:00,5.76946,5.76946,5.76868,5.76888,12000000.0
2005-04-04 06:19:00,5.76889,5.76948,5.76861,5.76868,19000000.0
2005-04-04 06:20:00,5.76843,5.76948,5.76843,5.76948,11000000.0
2005-04-04 06:21:00,5.7691,5.76914,5.76836,5.76862,9000000.0
2005-04-04 06:22:00,5.76874,5.7689,5.76866,5.76866,22000000.0
2005-04-04 06:23:00,5.76891,5.76903,5.76876,5.76876,18000000.0
2005-04-04 06:24:00,5.76894,5.76909,5.76887,5.76896,8000000.0
2005-04-04 06:25:00,5.76886,5.76892,5.7682,5.76872,9000000.0
2005-04-04 06:26:00,5.768,5.76874,5.76755,5.76809,13000000.0
2005-04-04 06:27:00,5.76865,5.76936,5.76806,5.76936,15000000.0
2005-04-04 06:28:00,5.76899,5.7694,5.76819,5.76873,18000000.0
2005-04-04 06:29:00,5.76864,5.76928,5.76848,5.76848,16000000.0
2005-04-04 06:30:00,5.76842,5.77014,5.76824,5.76956,10000000.0
2005-04-04 06:31:00,5.77001,5.77103,5.76964,5.76991,13000000.0
2005-04-04 06:32:00,5.77058,5.77058,5.76992,5.76992,10000000.0
2005-04-04 06:33:00,5.77073,5.7708,5.7705,5.77068,10000000.0
2005-04-04 06:34:00,5.77075,5.77075,5.77053,5.77075,15000000.0
2005-04-04 06:35:00,5.77052,5.77052,5.76926,5.76994,13000000.0
2005-04-04 06:36:00,5.76961,5.77,5.76916,5.77,23000000.0
2005-04-04 06:37:00,5.77023,5.77043,5.76978,5.77028,11000000.0
2005-04-04 06:38:00,5.77072,5.77082,5.76998,5.77065,17000000.0
2005-04-04 06:39:00,5.77082,5.77082,5.76969,5.77028,8000000.0
2005-04-04 06:40:00,5.77077,5.77077,5.77002,5.77062,15000000.0
2005-04-04 06:41:00,5.76944,5.76969,5.7694,5.76951,15000000.0
2005-04-04 06:42:00,5.77001,5.77093,5.76981,5.77053,16000000.0
2005-04-04 06:43:00,5.77112,5.77164,5.77064,5.77154,12000000.0
2005-04-04 06:44:00,5.77076,5.77097,5.77034,5.77097,13000000.0
2005-04-04 06:45:00,5.77062,5.77088,5.77019,5.77068,14000000.0
2005-04-04 06:46:00,5.7707,5.77105,5.76995,5.76995,12000000.0
2005-04-04 06:47:00,5.77051,5.77135,5.77051,5.77095,11000000.0
2005-04-04 06:48:00,5.7709,5.77154,5.77044,5.77086,15000000.0
2005-04-04 06:49:00,5.77139,5.77161,5.77071,5.7715,17000000.0
2005-04-04 06:50:00,5.77147,5.77147,5.7702,5.77093,13000000.0
2005-04-04 06:51:00,5.77053,5.77134,5.77053,5.77073,8000000.0
2005-04-04 06:52:00,5.77095,5.77154,5.77081,5.77116,14000000.0
2005-04-04 06:53:00,5.77148,5.77182,5.77067,5.77129,13000000.0
2005-04-04 06:54:00,5.77201,5.77201,5.77036,5.77036,8000000.0
2005-04-04 06:55:00,5.77017,5.77137,5.77017,5.77137,10000000.0
2005-04-04 06:56:00,5.77073,5.77176,5.77073,5.77176,11000000.0
2005-04-04 06:57:00,5.77106,5.77217,5.77106,5.77114,17000000.0
2005-04-04 06:58:00,5.77132,5.77148,5.77052,5.77098,12000000.0
2005-04-04 06:59:00,5.77073,5.77127,5.77041,5.77076,14000000.0
2005-04-04 07:00:00,5.77049,5.7712,5.77049,5.7708,11000000.0
2005-04-04 07:01:00,5.77021,5.77069,5.77001,5.77054,10000000.0
2005-04-04 07:02:00,5.76961,5.77048,5.76909,5.76909,14000000.0
2005-04-04 07:03:00,5.7696,5.77008,5.76927,5.76971,7000000.0
2005-04-04 07:04:00,5.76964,5.76994,5.76921,5.76974,16000000.0
2005-04-04 07:05:00,5.76959,5.77018,5.76897,5.76994,15000000.0
2005-04-04 07:06:00,5.76962,5.77016,5.76924,5.76957,16000000.0
2005-04-04 07:07:00,5.76978,5.77058,5.76962,5.76962,12000000.0
2005-04-04 07:08:00,5.76968,5.77093,5.76968,5.77059,8000000.0
2005-04-04 07:09:00,5.76966,5.77048,5.76954,5.77024,8000000.0
2005-04-04 07:10:00,5.77048,5.77053,5.77028,5.77028,16000000.0
2005-04-04 07:11:00,5.77043,5.77043,5.77019,5.77037,17000000.0
2005-04-04 07:12:00,5.77009,5.77023,5.76907,5.77005,20000000.0
2005-04-04 07:13:00,5.76963,5.77039,5.76942,5.76982,18000000.0
2005-04-04 07:14:00,5.76991,5.77077,5.76973,5.77077,11000000.0
2005-04-04 07:15:00,5.77033,5.77059,5.76978,5.77043,18000000.0
2005-04-04 07:16:00,5.76998,5.77079,5.76961,5.76985,18000000.0
2005-04-04 07:17:00,5.76964,5.76985,5.76964,5.76973,12000000.0
2005-04-04 07:18:00,5.77001,5.77066,5.76962,5.77025,18000000.0
2005-04-04 07:19:00,5.77076,5.77103,5.77009,5.77089,14000000.0
2005-04-04 07:20:00,5.77171,5.77171,5.77013,5.77083,18000000.0
2005-04-04 07:21:00,5.77117,5.77187,5.77046,5.77183,13000000.0
2005-04-04 07:22:00,5.77158,5.77158,5.77005,5.77101,14000000.0
2005-04-04 07:23:00,5.77134,5.77146,5.77052,5.77136,15000000.0
2005-04-04 07:24:00,5.77147,5.77161,5.77069,5.77114,16000000.0
2005-04-04 07:25:00,5.77107,5.77133,5.77059,5.77133,15000000.0
2005-04-04 07:26:00,5.77197,5.77201,5.77173,5.77188,13000000.0
2005-04-04 07:27:00,5.7715,5.7715,5.77035,5.7705,12000000.0
2005-04-04 07:28:00,5.77043,5.77062,5.76918,5.7703,22000000.0
2005-04-04 07:29:00,5.76983,5.76985,5.76896,5.76896,16000000.0
2005-04-04 07:30:00,5.77003,5.77074,5.77003,5.77011,14000000.0
2005-04-04 07:31:00,5.7699,5.77066,5.7698,5.77063,13000000.0
2005-04-04 07:32:00,5.77169,5.77169,5.77032,5.77035,9000000.0
2005-04-04 07:33:00,5.77083,5.77083,5.76984,5.76991,7000000.0
2005-04-04 07:34:00,5.76974,5.7707,5.76966,5.76966,18000000.0
2005-04-04 07:35:00,5.77056,5.77056,5.76946,5.76951,9000000.0
2005-04-04 07:36:00,5.76959,5.77023,5.76959,5.77023,13000000.0
2005-04-04 07:37:00,5.76985,5.77025,5.76944,5.77025,11000000.0
2005-04-04 07:38:00,5.77048,5.77081,5.76994,5.77026,11000000.0
2005-04-04 07:39:00,5.77054,5.77085,5.76964,5.77033,19000000.0
2005-04-04 07:40:00,5.77093,5.77107,5.77085,5.77085,11000000.0
2005-04-04 07:41:00,5.77058,5.77058,5.7699,5.7699,7000000.0
2005-04-04 07:42:00,5.76976,5.77092,5.76976,5.77082,13000000.0
2005-04-04 07:43:00,5.77103,5.77124,5.77097,5.77121,14000000.0
2005-04-04 07:44:00,5.77031,5.77031,5.76992,5.77028,10000000.0
2005-04-04 07:45:00,5.77055,5.77055,5.76959,5.7698,8000000.0
2005-04-04 07:46:00,5.76972,5.77029,5.76924,5.77023,13000000.0
2005-04-04 07:47:00,5.77059,5.77108,5.77045,5.77104,15000000.0
2005-04-04 07:48:00,5.77089,5.77089,5.7698,5.76998,13000000.0
2005-04-04 07:49:00,5.77005,5.77005,5.76938,5.76938,10000000.0
2005-04-04 07:50:00,5.769,5.77013,5.769,5.7699,17000000.0
2005-04-04 07:51:00,5.76909,5.77016,5.76909,5.76966,16000000.0
2005-04-04 07:52:00,5.76977,5.77057,5.76892,5.77057,13000000.0
2005-04-04 07:53:00,5.7707,5.7707,5.76917,5.76917,10000000.0
2005-04-04 07:54:00,5.76924,5.76995,5.76848,5.76995,11000000.0
2005-04-04 07:55:00,5.76957,5.76991,5.76872,5.76872,12000000.0
2005-04-04 07:56:00,5.76921,5.76969,5.76869,5.76969,13000000.0
2005-04-04 07:57:00,5.76978,5.77001,5.76936,5.76967,8000000.0
2005-04-04 07:58:00,5.76944,5.77033,5.76909,5.76971,14000000.0
2005-04-04 07:59:00,5.76994,5.77017,5.76903,5.77017,15000000.0
2005-04-04 08:00:00,5.77042,5.77059,5.76948,5.76987,10000000.0
2005-04-04 08:01:00,5.76934,5.77014,5.76923,5.76927,13000000.0
2005-04-04 08:02:00,5.77024,5.77116,5.7695,5.77073,14000000.0
2005-04-04 08:03:00,5.77051,5.77161,5.77051,5.77101,12000000.0
2005-04-04 08:04:00,5.77031,5.77167,5.77022,5.77151,16000000.0
2005-04-04 08:05:00,5.77228,5.77313,5.77133,5.77313,14000000.0
2005-04-04 08:06:00,5.7725,5.77346,5.77241,5.77321,19000000.0
2005-04-04 08:07:00,5.77287,5.77365,5.7723,5.77365,19000000.0
2005-04-04 08:08:00,5.77376,5.77376,5.7725,5.77329,11000000.0
2005-04-04 08:09:00,5.77359,5.77412,5.77316,5.77359,10000000.0
2005-04-04 08:10:00,5.77345,5.77373,5.77287,5.77333,16000000.0
2005-04-04 08:11:00,5.77342,5.77342,5.77242,5.77269,9000000.0
2005-04-04 08:12:00,5.77287,5.77342,5.77206,5.77285,10000000.0
2005-04-04 08:13:00,5.77313,5.77335,5.77245,5.77333,11000000.0
2005-04-04 08:14:00,5.77284,5.77381,5.77229,5.77287,12000000.0
2005-04-04 08:15:00,5.77259,5.77261,5.77127,5.77225,15000000.0
2005-04-04 08:16:00,5.77112,5.77168,5.77065,5.77127,14000000.0
2005-04-04 08:17:00,5.7702,5.77299,5.7702,5.77185,10000000.0
2005-04-04 08:18:00,5.77308,5.77415,5.77259,5.77415,9000000.0
2005-04-04 08:19:00,5.77435,5.77564,5.77413,5.77564,11000000.0
2005-04-04 08:20:00,5.77559,5.77559,5.77205,5.77205,11000000.0
2005-04-04 08:21:00,5.7741,5.7759,5.7741,5.77573,20000000.0
2005-04-04 08:22:00,5.77556,5.77716,5.77556,5.77691,8000000.0
2005-04-04 08:23:00,5.77692,5.77797,5.77652,5.77705,12000000.0
2005-04-04 08:24:00,5.77838,5.77935,5.77779,5.77853,13000000.0
2005-04-04 08:25:00,5.77785,5.77798,5.77656,5.77666,12000000.0
2005-04-04 08:26:00,5.77816,5.77899,5.77756,5.77874,13000000.0
2005-04-04 08:27:00,5.77841,5.77907,5.77822,5.77899,11000000.0
2005-04-04 08:28:00,5.77848,5.77893,5.77736,5.77736,8000000.0
2005-04-04 08:29:00,5.77791,5.77845,5.77742,5.77774,12000000.0
2005-04-04 08:30:00,5.77648,5.77817,5.77648,5.77814,11000000.0
2005-04-04 08:31:00,5.77711,5.77846,5.77711,5.77829,10000000.0
2005-04-04 08:32:00,5.77781,5.77824,5.77745,5.77824,13000000.0
2005-04-04 08:33:00,5.77823,5.77864,5.77736,5.77829,11000000.0
2005-04-04 08:34:00,5.778,5.77938,5.77781,5.7782,17000000.0
2005-04-04 08:35:00,5.77904,5.77941,5.77772,5.77803,11000000.0
2005-04-04 08:36:00,5.77817,5.7785,5.77595,5.77595,10000000.0
2005-04-04 08:37:00,5.7762,5.77646,5.77557,5.77573,9000000.0
2005-04-04 08:38:00,5.77698,5.77746,5.77535,5.77746,18000000.0
2005-04-04 08:39:00,5.77694,5.77694,5.77541,5.77576,8000000.0
2005-04-04 08:40:00,5.77589,5.77723,5.77556,5.77723,7000000.0
2005-04-04 08:41:00,5.7777,5.77793,5.77641,5.77672,16000000.0
2005-04-04 08:42:00,5.77652,5.77751,5.77562,5.7765,14000000.0
2005-04-04 08:43:00,5.77588,5.77588,5.77349,5.77445,12000000.0
2005-04-04 08:44:00,5.77419,5.77483,5.77376,5.77481,9000000.0
2005-04-04 08:45:00,5.77327,5.77544,5.77314,5.77416,18000000.0
2005-04-04 08:46:00,5.77343,5.77427,5.77316,5.77422,14000000.0
2005-04-04 08:47:00,5.77451,5.77451,5.7732,5.77393,18000000.0
2005-04-04 08:48:00,5.77406,5.77468,5.77321,5.77419,12000000.0
2005-04-04 08:49:00,5.77383,5.774,5.77305,5.774,14000000.0
2005-04-04 08:50:00,5.7735,5.77478,5.77279,5.77336,16000000.0
2005-04-04 08:51:00,5.77331,5.77331,5.7723,5.77284,21000000.0
2005-04-04 08:52:00,5.77347,5.77531,5.77309,5.77439,20000000.0
2005-04-04 08:53:00,5.77384,5.77424,5.77318,5.77424,7000000.0
2005-04-04 08:54:00,5.77419,5.77516,5.77348,5.77416,17000000.0
2005-04-04 08:55:00,5.77454,5.77603,5.77454,5.77545,12000000.0
2005-04-04 08:56:00,5.77512,5.77606,5.77474,5.7748,17000000.0
2005-04-04 08:57:00,5.77565,5.77571,5.77426,5.77538,16000000.0
2005-04-04 08:58:00,5.77524,5.77627,5.77472,5.77564,12000000.0
2005-04-04 08:59:00,5.77496,5.77578,5.77437,5.77578,13000000.0
2005-04-04 09:00:00,5.77495,5.7753,5.77318,5.7737,17000000.0
2005-04-04 09:01:00,5.77245,5.77339,5.77245,5.77334,13000000.0
2005-04-04 09:02:00,5.77331,5.7738,5.77289,5.77327,8000000.0
2005-04-04 09:03:00,5.77361,5.77412,5.773,5.77412,16000000.0
2005-04-04 09:04:00,5.77296,5.77448,5.77292,5.77373,8000000.0
2005-04-04 09:05:00,5.77487,5.77487,5.77261,5.77261,11000000.0
2005-04-04 09:06:00,5.77199,5.77294,5.77138,5.77165,10000000.0
2005-04-04 09:07:00,5.77111,5.77185,5.77072,5.77077,10000000.0
2005-04-04 09:08:00,5.77128,5.77414,5.77116,5.77414,19000000.0
2005-04-04 09:09:00,5.77406,5.77406,5.76928,5.77005,16000000.0
2005-04-04 09:10:00,5.76936,5.76962,5.76908,5.76921,8000000.0
2005-04-04 09:11:00,5.7698,5.77011,5.76928,5.76948,11000000.0
2005-04-04 09:12:00,5.76977,5.77029,5.76911,5.77025,16000000.0
2005-04-04 09:13:00,5.77044,5.77076,5.76889,5.76938,15000000.0
2005-04-04 09:14:00,5.76915,5.76994,5.76879,5.76959,17000000.0
2005-04-04 09:15:00,5.76982,5.7708,5.76895,5.76984,12000000.0
2005-04-04 09:16:00,5.77,5.77024,5.76903,5.76971,14000000.0
2005-04-04 09:17:00,5.77009,5.77118,5.76933,5.77118,14000000.0
2005-04-04 09:18:00,5.77128,5.77128,5.76981,5.77079,18000000.0
2005-04-04 09:19:00,5.76999,5.77092,5.76922,5.76922,14000000.0
2005-04-04 09:20:00,5.77007,5.77141,5.76962,5.7712,18000000.0
2005-04-04 09:21:00,5.77143,5.77143,5.76984,5.77031,17000000.0
2005-04-04 09:22:00,5.77162,5.77164,5.77032,5.77104,13000000.0
2005-04-04 09:23:00,5.77066,5.77178,5.77045,5.77085,12000000.0
2005-04-04 09:24:00,5.76996,5.77048,5.76847,5.76847,14000000.0
2005-04-04 09:25:00,5.76851,5.76855,5.76742,5.76761,9000000.0
2005-04-04 09:26:00,5.76884,5.76987,5.76811,5.76925,13000000.0
2005-04-04 09:27:00,5.76928,5.77045,5.76928,5.77045,13000000.0
2005-04-04 09:28:00,5.77053,5.77085,5.76896,5.76903,19000000.0
2005-04-04 09:29:00,5.7697,5.77037,5.76917,5.76917,14000000.0
2005-04-04 09:30:00,5.7684,5.76943,5.7678,5.76893,15000000.0
2005-04-04 09:31:00,5.76905,5.76976,5.7688,5.7697,11000000.0
2005-04-04 09:32:00,5.76906,5.76988,5.76826,5.76945,16000000.0
2005-04-04 09:33:00,5.76994,5.7702,5.76928,5.7701,9000000.0
2005-04-04 09:34:00,5.76934,5.77069,5.76911,5.77069,18000000.0
2005-04-04 09:35:00,5.77109,5.77166,5.77063,5.77166,14000000.0
2005-04-04 09:36:00,5.77225,5.77225,5.77012,5.77012,16000000.0
2005-04-04 09:37:00,5.77088,5.77128,5.76986,5.77081,20000000.0
2005-04-04 09:38:00,5.77052,5.77205,5.76973,5.7719,19000000.0
2005-04-04 09:39:00,5.77277,5.77302,5.77206,5.77254,16000000.0
2005-04-04 09:40:00,5.77246,5.77288,5.77096,5.77288,12000000.0
2005-04-04 09:41:00,5.77324,5.77401,5.77223,5.77303,18000000.0
2005-04-04 09:42:00,5.77388,5.77435,5.77294,5.7738,16000000.0
2005-04-04 09:43:00,5.77418,5.7748,5.77375,5.77417,15000000.0
2005-04-04 09:44:00,5.77425,5.77485,5.77379,5.7743,13000000.0
2005-04-04 09:45:00,5.7754,5.77585,5.77502,5.77519,13000000.0
2005-04-04 09:46:00,5.77523,5.77545,5.77425,5.77523,17000000.0
2005-04-04 09:47:00,5.77564,5.77634,5.7747,5.77541,13000000.0
2005-04-04 09:48:00,5.77537,5.77636,5.77502,5.77615,16000000.0
2005-04-04 09:49:00,5.77581,5.77607,5.77515,5.77528,17000000.0
2005-04-04 09:50:00,5.77473,5.77506,5.77327,5.77341,12000000.0
2005-04-04 09:51:00,5.77318,5.77446,5.77318,5.77342,16000000.0
2005-04-04 09:52:00,5.77302,5.7738,5.77265,5.7734,16000000.0
2005-04-04 09:53:00,5.77408,5.77453,5.77344,5.77411,15000000.0
2005-04-04 09:54:00,5.77421,5.77435,5.7735,5.77424,15000000.0
2005-04-04 09:55:00,5.77452,5.77597,5.77452,5.77597,15000000.0
2005-04-04 09:56:00,5.77633,5.77671,5.77572,5.77586,17000000.0
2005-04-04 09:57:00,5.77556,5.77601,5.7749,5.77543,12000000.0
2005-04-04 09:58:00,5.77432,5.77646,5.77432,5.77614,14000000.0
2005-04-04 09:59:00,5.7766,5.77695,5.77591,5.77614,10000000.0
2005-04-04 10:00:00,5.77553,5.77553,5.7742,5.77456,11000000.0
2005-04-04 10:01:00,5.77379,5.77414,5.77251,5.77254,24000000.0
2005-04-04 10:02:00,5.77374,5.77374,5.77186,5.77186,14000000.0
2005-04-04 10:03:00,5.77228,5.77228,5.77055,5.77093,16000000.0
2005-04-04 10:04:00,5.77257,5.77283,5.77182,5.7726,10000000.0
2005-04-04 10:05:00,5.77338,5.7735,5.772,5.77334,10000000.0
2005-04-04 10:06:00,5.77131,5.77268,5.77131,5.77268,9000000.0
2005-04-04 10:07:00,5.77325,5.77424,5.77281,5.77341,11000000.0
2005-04-04 10:08:00,5.77372,5.77402,5.77295,5.77317,9000000.0
2005-04-04 10:09:00,5.77214,5.77238,5.77131,5.77178,11000000.0
2005-04-04 10:10:00,5.77118,5.77142,5.77014,5.7712,15000000.0
2005-04-04 10:11:00,5.77247,5.77247,5.77052,5.77078,16000000.0
2005-04-04 10:12:00,5.77097,5.77114,5.76946,5.77072,19000000.0
2005-04-04 10:13:00,5.77061,5.77072,5.76946,5.7698,9000000.0
2005-04-04 10:14:00,5.76978,5.77062,5.76978,5.77022,11000000.0
2005-04-04 10:15:00,5.77015,5.77047,5.76957,5.76976,8000000.0
2005-04-04 10:16:00,5.77137,5.77227,5.77036,5.77226,17000000.0
2005-04-04 10:17:00,5.77232,5.77529,5.77232,5.77519,16000000.0
2005-04-04 10:18:00,5.77472,5.7758,5.77472,5.7758,16000000.0
2005-04-04 10:19:00,5.776,5.77613,5.77526,5.77539,17000000.0
2005-04-04 10:20:00,5.77409,5.77519,5.77346,5.77362,16000000.0
2005-04-04 10:21:00,5.77263,5.77346,5.77263,5.77313,7000000.0
2005-04-04 10:22:00,5.77184,5.77285,5.77157,5.77285,10000000.0
2005-04-04 10:23:00,5.77257,5.77325,5.77237,5.7724,14000000.0
2005-04-04 10:24:00,5.77286,5.77423,5.77286,5.77377,13000000.0
2005-04-04 10:25:00,5.77413,5.77449,5.77337,5.77433,12000000.0
2005-04-04 10:26:00,5.77529,5.77545,5.77448,5.77475,11000000.0
2005-04-04 10:27:00,5.77578,5.77606,5.77523,5.77551,13000000.0
2005-04-04 10:28:00,5.77555,5.77555,5.77265,5.77403,13000000.0
2005-04-04 10:29:00,5.7745,5.77462,5.77363,5.77415,11000000.0
2005-04-04 10:30:00,5.77429,5.77472,5.77298,5.77298,9000000.0
2005-04-04 10:31:00,5.77373,5.77486,5.77321,5.77441,16000000.0
2005-04-04 10:32:00,5.77489,5.77509,5.77356,5.77479,9000000.0
2005-04-04 10:33:00,5.77462,5.77502,5.77341,5.77471,12000000.0
2005-04-04 10:34:00,5.77441,5.77501,5.77387,5.77501,11000000.0
2005-04-04 10:35:00,5.77526,5.77526,5.77375,5.77375,17000000.0
2005-04-04 10:36:00,5.77409,5.77448,5.77369,5.77395,10000000.0
2005-04-04 10:37:00,5.77433,5.77438,5.77308,5.77415,15000000.0
2005-04-04 10:38:00,5.77405,5.7741,5.77287,5.77368,17000000.0
2005-04-04 10:39:00,5.77384,5.77416,5.77332,5.77376,13000000.0
2005-04-04 10:40:00,5.77417,5.77455,5.77344,5.77455,10000000.0
2005-04-04 10:41:00,5.77464,5.77479,5.7741,5.77428,15000000.0
2005-04-04 10:42:00,5.77536,5.77536,5.77397,5.77526,12000000.0
2005-04-04 10:43:00,5.7746,5.77495,5.77356,5.77495,13000000.0
2005-04-04 10:44:00,5.77438,5.77438,5.77154,5.77154,12000000.0
2005-04-04 10:45:00,5.77328,5.77517,5.77328,5.77489,13000000.0
2005-04-04 10:46:00,5.77489,5.77553,5.77452,5.7746,13000000.0
2005-04-04 10:47:00,5.77398,5.77495,5.77383,5.77398,7000000.0
2005-04-04 10:48:00,5.77437,5.77493,5.77331,5.77448,12000000.0
2005-04-04 10:49:00,5.77515,5.77552,5.77459,5.77518,10000000.0
2005-04-04 10:50:00,5.77521,5.77626,5.77511,5.77623,14000000.0
2005-04-04 10:51:00,5.77497,5.7757,5.7748,5.7748,11000000.0
2005-04-04 10:52:00,5.77372,5.77502,5.77367,5.77439,20000000.0
2005-04-04 10:53:00,5.77447,5.7758,5.77441,5.7758,9000000.0
2005-04-04 10:54:00,5.77493,5.77597,5.77493,5.77559,18000000.0
2005-04-04 10:55:00,5.77479,5.77568,5.77428,5.77568,10000000.0
2005-04-04 10:56:00,5.77576,5.77581,5.77399,5.7754,11000000.0
2005-04-04 10:57:00,5.77458,5.77561,5.77428,5.77561,8000000.0
2005-04-04 10:58:00,5.77475,5.77493,5.77377,5.77446,10000000.0
2005-04-04 10:59:00,5.77337,5.77445,5.77337,5.77375,10000000.0
2005-04-04 11:00:00,5.77422,5.77422,5.77254,5.77373,15000000.0
2005-04-04 11:01:00,5.77316,5.77491,5.77211,5.77491,12000000.0
2005-04-04 11:02:00,5.77551,5.77588,5.77413,5.77472,8000000.0
2005-04-04 11:03:00,5.77576,5.77733,5.77576,5.7772,11000000.0
2005-04-04 11:04:00,5.77797,5.7788,5.77666,5.77692,15000000.0
2005-04-04 11:05:00,5.77768,5.77778,5.77635,5.77644,17000000.0
2005-04-04 11:06:00,5.77765,5.77849,5.7761,5.77799,12000000.0
2005-04-04 11:07:00,5.77686,5.77802,5.77672,5.77744,11000000.0
2005-04-04 11:08:00,5.7769,5.77753,5.77585,5.77677,22000000.0
2005-04-04 11:09:00,5.77564,5.77702,5.77564,5.77591,9000000.0
2005-04-04 11:10:00,5.77576,5.77701,5.77574,5.77608,16000000.0
2005-04-04 11:11:00,5.77675,5.77677,5.7757,5.77622,7000000.0
2005-04-04 11:12:00,5.77592,5.77727,5.77592,5.77727,15000000.0
2005-04-04 11:13:00,5.77743,5.77743,5.77543,5.7762,11000000.0
2005-04-04 11:14:00,5.77764,5.77858,5.77695,5.77803,18000000.0
2005-04-04 11:15:00,5.77832,5.77864,5.77743,5.77807,11000000.0
2005-04-04 11:16:00,5.77748,5.77912,5.77748,5.77794,13000000.0
2005-04-04 11:17:00,5.77964,5.77964,5.7787,5.77945,13000000.0
2005-04-04 11:18:00,5.77967,5.77976,5.77822,5.77905,9000000.0
2005-04-04 11:19:00,5.7779,5.78057,5.77626,5.77778,17000000.0
2005-04-04 11:20:00,5.7761,5.77798,5.7756,5.77656,14000000.0
2005-04-04 11:21:00,5.77589,5.7773,5.77589,5.77682,14000000.0
2005-04-04 11:22:00,5.77709,5.77709,5.77524,5.77687,22000000.0
2005-04-04 11:23:00,5.77638,5.77719,5.77638,5.7765,8000000.0
2005-04-04 11:24:00,5.77667,5.7774,5.77635,5.77691,18000000.0
2005-04-04 11:25:00,5.77719,5.77745,5.77681,5.77732,9000000.0
2005-04-04 11:26:00,5.77752,5.77894,5.77752,5.77894,15000000.0
2005-04-04 11:27:00,5.77839,5.77839,5.77751,5.77755,10000000.0
2005-04-04 11:28:00,5.77747,5.77766,5.77617,5.77741,13000000.0
2005-04-04 11:29:00,5.7767,5.77756,5.77632,5.77632,17000000.0
2005-04-04 11:30:00,5.77644,5.77695,5.77533,5.77692,13000000.0
2005-04-04 11:31:00,5.7761,5.77625,5.77426,5.77504,12000000.0
2005-04-04 11:32:00,5.77507,5.77592,5.77386,5.77537,20000000.0
2005-04-04 11:33:00,5.77476,5.77512,5.77392,5.77392,16000000.0
2005-04-04 11:34:00,5.77366,5.77366,5.77272,5.77292,13000000.0
2005-04-04 11:35:00,5.77309,5.77433,5.77268,5.77312,14000000.0
2005-04-04 11:36:00,5.77336,5.77338,5.7719,5.77232,11000000.0
2005-04-04 11:37:00,5.77246,5.77326,5.77183,5.77256,16000000.0
2005-04-04 11:38:00,5.77226,5.77226,5.7713,5.77152,8000000.0
2005-04-04 11:39:00,5.77179,5.77208,5.77134,5.77151,11000000.0
2005-04-04 11:40:00,5.77178,5.77247,5.77132,5.77151,12000000.0
2005-04-04 11:41:00,5.77118,5.77176,5.77081,5.77141,10000000.0
2005-04-04 11:42:00,5.77084,5.77146,5.77029,5.77061,10000000.0
2005-04-04 11:43:00,5.77042,5.77204,5.77042,5.77204,17000000.0
2005-04-04 11:44:00,5.77158,5.77302,5.77127,5.77302,15000000.0
2005-04-04 11:45:00,5.77252,5.77329,5.7715,5.77255,16000000.0
2005-04-04 11:46:00,5.7724,5.7724,5.77167,5.77186,7000000.0
2005-04-04 11:47:00,5.77168,5.77283,5.7714,5.77283,16000000.0
2005-04-04 11:48:00,5.77296,5.77302,5.77147,5.7725,13000000.0
2005-04-04 11:49:00,5.77262,5.77275,5.77131,5.77131,10000000.0
2005-04-04 11:50:00,5.77325,5.77475,5.7732,5.77475,12000000.0
2005-04-04 11:51:00,5.77429,5.77486,5.77403,5.77412,14000000.0
2005-04-04 11:52:00,5.77447,5.77452,5.77383,5.77397,18000000.0
2005-04-04 11:53:00,5.77463,5.77539,5.77402,5.77513,16000000.0
2005-04-04 11:54:00,5.77472,5.77483,5.77417,5.77426,8000000.0
2005-04-04 11:55:00,5.77402,5.77443,5.77298,5.77407,8000000.0
2005-04-04 11:56:00,5.77403,5.77475,5.774,5.7747,8000000.0
2005-04-04 11:57:00,5.77355,5.77411,5.77297,5.77378,11000000.0
2005-04-04 11:58:00,5.77456,5.77534,5.77411,5.77534,14000000.0
2005-04-04 11:59:00,5.77378,5.77617,5.77378,5.77558,11000000.0
2005-04-04 12:00:00,5.77595,5.77689,5.77595,5.77688,15000000.0
2005-04-04 12:01:00,5.77625,5.77753,5.77605,5.77631,13000000.0
2005-04-04 12:02:00,5.77657,5.77677,5.77473,5.77677,15000000.0
2005-04-04 12:03:00,5.77562,5.77769,5.77562,5.77769,11000000.0
2005-04-04 12:04:00,5.77748,5.77748,5.77639,5.77732,9000000.0
2005-04-04 12:05:00,5.77658,5.77697,5.77564,5.77641,9000000.0
2005-04-04 12:06:00,5.77636,5.77685,5.77589,5.77612,15000000.0
2005-04-04 12:07:00,5.77574,5.7759,5.77506,5.77562,11000000.0
2005-04-04 12:08:00,5.77535,5.77571,5.77487,5.77541,8000000.0
2005-04-04 12:09:00,5.77592,5.77699,5.77478,5.77564,18000000.0
2005-04-04 12:10:00,5.77595,5.77622,5.77503,5.77556,14000000.0
2005-04-04 12:11:00,5.77533,5.77631,5.77521,5.77567,9000000.0
2005-04-04 12:12:00,5.77522,5.77574,5.7747,5.7749,18000000.0
2005-04-04 12:13:00,5.77498,5.77498,5.77339,5.77392,12000000.0
2005-04-04 12:14:00,5.77363,5.77391,5.77218,5.77218,10000000.0
2005-04-04 12:15:00,5.77284,5.77301,5.772,5.77298,8000000.0
2005-04-04 12:16:00,5.77374,5.7742,5.77305,5.77408,14000000.0
2005-04-04 12:17:00,5.77344,5.77388,5.77286,5.77385,13000000.0
2005-04-04 12:18:00,5.77298,5.77328,5.77244,5.77309,10000000.0
2005-04-04 12:19:00,5.77381,5.77389,5.77304,5.77389,11000000.0
2005-04-04 12:20:00,5.77304,5.77431,5.77304,5.77431,8000000.0
2005-04-04 12:21:00,5.77377,5.77378,5.77193,5.77193,20000000.0
2005-04-04 12:22:00,5.77304,5.77387,5.77262,5.77305,14000000.0
2005-04-04 12:23:00,5.77318,5.77428,5.77287,5.77333,11000000.0
2005-04-04 12:24:00,5.77147,5.77257,5.77036,5.77232,17000000.0
2005-04-04 12:25:00,5.7735,5.77443,5.77308,5.77315,12000000.0
2005-04-04 12:26:00,5.77336,5.77423,5.77318,5.7734,7000000.0
2005-04-04 12:27:00,5.77292,5.77411,5.77276,5.77407,7000000.0
2005-04-04 12:28:00,5.77316,5.77378,5.77277,5.77318,19000000.0
2005-04-04 12:29:00,5.7723,5.77345,5.7723,5.77326,12000000.0
2005-04-04 12:30:00,5.77341,5.77348,5.77262,5.77324,10000000.0
2005-04-04 12:31:00,5.77369,5.77415,5.77361,5.77361,12000000.0
2005-04-04 12:32:00,5.77352,5.77398,5.77309,5.7738,12000000.0
2005-04-04 12:33:00,5.77361,5.77389,5.77235,5.77355,15000000.0
2005-04-04 12:34:00,5.7741,5.77593,5.77371,5.7748,12000000.0
2005-04-04 12:35:00,5.77572,5.77592,5.77473,5.77547,12000000.0
2005-04-04 12:36:00,5.77499,5.77566,5.77482,5.77566,15000000.0
2005-04-04 12:37:00,5.77464,5.77508,5.77436,5.77457,8000000.0
2005-04-04 12:38:00,5.77468,5.77476,5.77362,5.77362,15000000.0
2005-04-04 12:39:00,5.7738,5.77527,5.77363,5.77484,14000000.0
2005-04-04 12:40:00,5.77543,5.77627,5.77449,5.77476,18000000.0
2005-04-04 12:41:00,5.77612,5.77733,5.77563,5.77657,11000000.0
2005-04-04 12:42:00,5.77727,5.77856,5.77727,5.77813,17000000.0
2005-04-04 12:43:00,5.77872,5.77872,5.77769,5.77808,11000000.0
2005-04-04 12:44:00,5.77817,5.77829,5.77734,5.7777,13000000.0
2005-04-04 12:45:00,5.77724,5.77791,5.77724,5.7775,10000000.0
2005-04-04 12:46:00,5.77752,5.77788,5.77627,5.77696,20000000.0
2005-04-04 12:47:00,5.77676,5.77707,5.77625,5.77638,10000000.0
2005-04-04 12:48:00,5.77631,5.77646,5.77549,5.7763,10000000.0
2005-04-04 12:49:00,5.77572,5.77638,5.77509,5.77638,15000000.0
2005-04-04 12:50:00,5.77599,5.77662,5.77487,5.77662,14000000.0
2005-04-04 12:51:00,5.77678,5.77719,5.77626,5.77719,14000000.0
2005-04-04 12:52:00,5.77739,5.77739,5.77633,5.77714,9000000.0
2005-04-04 12:53:00,5.77623,5.77703,5.77579,5.77685,9000000.0
2005-04-04 12:54:00,5.7759,5.77686,5.77569,5.7768,20000000.0
2005-04-04 12:55:00,5.77731,5.77735,5.77632,5.77735,12000000.0
2005-04-04 12:56:00,5.77721,5.77779,5.77619,5.77744,7000000.0
2005-04-04 12:57:00,5.77775,5.7785,5.77744,5.7785,13000000.0
2005-04-04 12:58:00,5.77744,5.77854,5.77719,5.77746,16000000.0
2005-04-04 12:59:00,5.77705,5.7777,5.77636,5.77659,14000000.0
2005-04-04 13:00:00,5.77712,5.77712,5.77562,5.77664,12000000.0
2005-04-04 13:01:00,5.77594,5.77656,5.77551,5.77568,17000000.0
2005-04-04 13:02:00,5.77545,5.77708,5.77508,5.77708,10000000.0
2005-04-04 13:03:00,5.77559,5.77668,5.77552,5.77668,22000000.0
2005-04-04 13:04:00,5.77686,5.77786,5.77487,5.77647,20000000.0
2005-04-04 13:05:00,5.77677,5.77677,5.77579,5.77579,14000000.0
2005-04-04 13:06:00,5.77603,5.77639,5.7753,5.77639,17000000.0
2005-04-04 13:07:00,5.77642,5.77685,5.77581,5.77649,22000000.0
2005-04-04 13:08:00,5.77616,5.77627,5.7754,5.77591,12000000.0
2005-04-04 13:09:00,5.77563,5.776,5.77513,5.77595,12000000.0
2005-04-04 13:10:00,5.77621,5.77685,5.77582,5.77601,20000000.0
2005-04-04 13:11:00,5.7755,5.77584,5.77441,5.77492,12000000.0
2005-04-04 13:12:00,5.77423,5.77434,5.77343,5.77356,16000000.0
2005-04-04 13:13:00,5.77296,5.77335,5.77171,5.77171,14000000.0
2005-04-04 13:14:00,5.77185,5.77305,5.7717,5.77305,17000000.0
2005-04-04 13:15:00,5.77263,5.77298,5.77231,5.77242,7000000.0
2005-04-04 13:16:00,5.77339,5.77363,5.77242,5.77363,9000000.0
2005-04-04 13:17:00,5.77336,5.77461,5.77297,5.77297,15000000.0
2005-04-04 13:18:00,5.77399,5.77422,5.7725,5.7725,17000000.0
2005-04-04 13:19:00,5.77218,5.77225,5.77136,5.77202,15000000.0
2005-04-04 13:20:00,5.77259,5.77328,5.77157,5.77225,12000000.0
2005-04-04 13:21:00,5.77229,5.77342,5.77165,5.7733,24000000.0
2005-04-04 13:22:00,5.77296,5.77296,5.77119,5.77291,12000000.0
2005-04-04 13:23:00,5.7728,5.77337,5.7721,5.77327,12000000.0
2005-04-04 13:24:00,5.77359,5.77439,5.77297,5.77381,18000000.0
2005-04-04 13:25:00,5.7737,5.77447,5.77321,5.77447,12000000.0
2005-04-04 13:26:00,5.77449,5.77466,5.77344,5.77349,12000000.0
2005-04-04 13:27:00,5.77327,5.77367,5.77254,5.77311,9000000.0
2005-04-04 13:28:00,5.77238,5.77309,5.77169,5.77179,15000000.0
2005-04-04 13:29:00,5.77261,5.77412,5.77252,5.77358,14000000.0
2005-04-04 13:30:00,5.77354,5.77461,5.77341,5.77453,11000000.0
2005-04-04 13:31:00,5.77397,5.77455,5.7737,5.77455,11000000.0
2005-04-04 13:32:00,5.77435,5.77435,5.77213,5.77399,8000000.0
2005-04-04 13:33:00,5.77424,5.77576,5.77414,5.77557,14000000.0
2005-04-04 13:34:00,5.77538,5.77641,5.77536,5.77608,11000000.0
2005-04-04 13:35:00,5.77549,5.77647,5.77547,5.77554,16000000.0
2005-04-04 13:36:00,5.77619,5.77714,5.77619,5.77646,8000000.0
2005-04-04 13:37:00,5.77643,5.77643,5.77501,5.77521,17000000.0
2005-04-04 13:38:00,5.77656,5.77659,5.77519,5.77587,14000000.0
2005-04-04 13:39:00,5.77637,5.77637,5.7749,5.77498,10000000.0
2005-04-04 13:40:00,5.77462,5.77585,5.77462,5.77574,8000000.0
2005-04-04 13:41:00,5.77705,5.77705,5.77584,5.77612,11000000.0
2005-04-04 13:42:00,5.77539,5.7764,5.77455,5.7764,14000000.0
2005-04-04 13:43:00,5.77575,5.77603,5.77516,5.77567,11000000.0
2005-04-04 13:44:00,5.77589,5.77614,5.77536,5.77536,11000000.0
2005-04-04 13:45:00,5.77648,5.77648,5.77445,5.7747,14000000.0
2005-04-04 13:46:00,5.77477,5.77477,5.77295,5.77412,11000000.0
2005-04-04 13:47:00,5.77349,5.77457,5.77285,5.77381,13000000.0
2005-04-04 13:48:00,5.77435,5.77454,5.77335,5.77354,14000000.0
2005-04-04 13:49:00,5.77327,5.77494,5.77327,5.77444,12000000.0
2005-04-04 13:50:00,5.7731,5.77428,5.77294,5.77335,16000000.0
2005-04-04 13:51:00,5.77411,5.77507,5.77393,5.77393,14000000.0
2005-04-04 13:52:00,5.77434,5.77552,5.77406,5.7742,10000000.0
2005-04-04 13:53:00,5.77344,5.77445,5.77336,5.77378,10000000.0
2005-04-04 13:54:00,5.77437,5.77509,5.77401,5.77416,8000000.0
2005-04-04 13:55:00,5.77529,5.77529,5.7742,5.77528,13000000.0
2005-04-04 13:56:00,5.775,5.77615,5.77415,5.77598,17000000.0
2005-04-04 13:57:00,5.77548,5.7769,5.77541,5.7769,13000000.0
2005-04-04 13:58:00,5.77657,5.77778,5.77641,5.77778,7000000.0
2005-04-04 13:59:00,5.77694,5.7782,5.77677,5.7779,9000000.0
2005-04-04 14:00:00,5.77854,5.77894,5.77751,5.77839,7000000.0
2005-04-04 14:01:00,5.77847,5.77869,5.77766,5.77869,11000000.0
2005-04-04 14:02:00,5.77824,5.77843,5.77626,5.77843,19000000.0
2005-04-04 14:03:00,5.77824,5.77848,5.77712,5.77727,13000000.0
2005-04-04 14:04:00,5.77751,5.77927,5.77751,5.77927,22000000.0
2005-04-04 14:05:00,5.77912,5.77912,5.77708,5.77797,17000000.0
2005-04-04 14:06:00,5.77824,5.77908,5.77824,5.77892,11000000.0
2005-04-04 14:07:00,5.77893,5.77893,5.77789,5.77843,9000000.0
2005-04-04 14:08:00,5.77836,5.77836,5.77697,5.77785,11000000.0
2005-04-04 14:09:00,5.77827,5.77841,5.7771,5.77763,12000000.0
2005-04-04 14:10:00,5.77739,5.77817,5.77671,5.77689,13000000.0
2005-04-04 14:11:00,5.77787,5.77793,5.77624,5.77658,14000000.0
2005-04-04 14:12:00,5.77704,5.77704,5.77483,5.77608,11000000.0
2005-04-04 14:13:00,5.77564,5.77673,5.77545,5.77627,11000000.0
2005-04-04 14:14:00,5.77725,5.77738,5.77612,5.7768,7000000.0
2005-04-04 14:15:00,5.77675,5.77758,5.7756,5.7764,14000000.0
2005-04-04 14:16:00,5.77683,5.77718,5.77618,5.7771,13000000.0
2005-04-04 14:17:00,5.77733,5.77733,5.77548,5.77632,22000000.0
2005-04-04 14:18:00,5.77588,5.77705,5.77544,5.77643,15000000.0
2005-04-04 14:19:00,5.77664,5.77664,5.77539,5.77625,12000000.0
2005-04-04 14:20:00,5.77513,5.77523,5.77347,5.77366,7000000.0
2005-04-04 14:21:00,5.77475,5.77524,5.77375,5.77486,13000000.0
2005-04-04 14:22:00,5.77534,5.77552,5.77429,5.77466,8000000.0
2005-04-04 14:23:00,5.7753,5.77576,5.77418,5.7743,11000000.0
2005-04-04 14:24:00,5.7752,5.77526,5.77428,5.7743,13000000.0
2005-04-04 14:25:00,5.77464,5.77523,5.77412,5.77507,15000000.0
2005-04-04 14:26:00,5.77482,5.77521,5.77429,5.77449,8000000.0
2005-04-04 14:27:00,5.77449,5.77496,5.77399,5.7749,10000000.0
2005-04-04 14:28:00,5.77485,5.77559,5.77418,5.77559,11000000.0
2005-04-04 14:29:00,5.77558,5.77683,5.77515,5.77554,21000000.0
2005-04-04 14:30:00,5.77614,5.77682,5.77539,5.77682,11000000.0
2005-04-04 14:31:00,5.77692,5.77692,5.77516,5.77544,17000000.0
2005-04-04 14:32:00,5.77668,5.77668,5.77501,5.77501,15000000.0
2005-04-04 14:33:00,5.77489,5.77498,5.774,5.77415,8000000.0
2005-04-04 14:34:00,5.77482,5.77585,5.77454,5.77585,9000000.0
2005-04-04 14:35:00,5.77599,5.77653,5.77558,5.77594,11000000.0
2005-04-04 14:36:00,5.77585,5.77652,5.77509,5.7759,15000000.0
2005-04-04 14:37:00,5.77619,5.77638,5.77547,5.77625,8000000.0
2005-04-04 14:38:00,5.77627,5.77646,5.77573,5.77573,10000000.0
2005-04-04 14:39:00,5.77612,5.77671,5.7751,5.7766,19000000.0
2005-04-04 14:40:00,5.77641,5.77641,5.77538,5.77577,15000000.0
2005-04-04 14:41:00,5.77601,5.77638,5.77508,5.77609,15000000.0
2005-04-04 14:42:00,5.77652,5.77692,5.77556,5.77622,17000000.0
2005-04-04 14:43:00,5.77645,5.77656,5.77583,5.77618,15000000.0
2005-04-04 14:44:00,5.77559,5.77608,5.77473,5.77608,15000000.0
2005-04-04 14:45:00,5.77629,5.77629,5.77528,5.77548,9000000.0
2005-04-04 14:46:00,5.77493,5.77668,5.77493,5.77642,11000000.0
2005-04-04 14:47:00,5.77508,5.77664,5.77508,5.77612,12000000.0
2005-04-04 14:48:00,5.77617,5.77641,5.7754,5.77618,12000000.0
2005-04-04 14:49:00,5.7759,5.77659,5.77549,5.77639,12000000.0
2005-04-04 14:50:00,5.77645,5.77731,5.77521,5.77682,15000000.0
2005-04-04 14:51:00,5.77736,5.77752,5.77629,5.77678,10000000.0
2005-04-04 14:52:00,5.77677,5.77737,5.77599,5.77632,13000000.0
2005-04-04 14:53:00,5.77468,5.77687,5.77363,5.77662,13000000.0
2005-04-04 14:54:00,5.77706,5.77734,5.7764,5.77663,9000000.0
2005-04-04 14:55:00,5.77659,5.77784,5.7759,5.7759,16000000.0
2005-04-04 14:56:00,5.77687,5.77723,5.77611,5.77719,15000000.0
2005-04-04 14:57:00,5.778,5.77959,5.77785,5.77933,15000000.0
2005-04-04 14:58:00,5.77854,5.77872,5.77662,5.77764,11000000.0
2005-04-04 14:59:00,5.77783,5.77959,5.77783,5.77931,14000000.0
2005-04-04 15:00:00,5.78043,5.78398,5.78043,5.78253,18000000.0
2005-04-04 15:01:00,5.7832,5.78443,5.78313,5.78408,12000000.0
2005-04-04 15:02:00,5.78478,5.78493,5.78337,5.78351,7000000.0
2005-04-04 15:03:00,5.7835,5.7835,5.78185,5.7822,18000000.0
2005-04-04 15:04:00,5.78171,5.78213,5.78001,5.78041,21000000.0
2005-04-04 15:05:00,5.78078,5.78135,5.78043,5.78135,13000000.0
2005-04-04 15:06:00,5.78157,5.78332,5.78087,5.78321,14000000.0
2005-04-04 15:07:00,5.78307,5.78335,5.78191,5.78284,22000000.0
2005-04-04 15:08:00,5.78319,5.78327,5.78218,5.78228,10000000.0
2005-04-04 15:09:00,5.78272,5.7833,5.78199,5.78294,9000000.0
2005-04-04 15:10:00,5.78283,5.78349,5.7823,5.78256,14000000.0
2005-04-04 15:11:00,5.78226,5.783,5.78094,5.783,12000000.0
2005-04-04 15:12:00,5.78328,5.78386,5.78243,5.78343,13000000.0
2005-04-04 15:13:00,5.78287,5.78287,5.78173,5.78185,12000000.0
2005-04-04 15:14:00,5.78265,5.78337,5.7824,5.78337,10000000.0
2005-04-04 15:15:00,5.78313,5.78473,5.78269,5.7841,16000000.0
2005-04-04 15:16:00,5.78409,5.78665,5.78404,5.78665,15000000.0
2005-04-04 15:17:00,5.78647,5.78667,5.78537,5.78664,14000000.0
2005-04-04 15:18:00,5.7873,5.7873,5.78519,5.78659,12000000.0
2005-04-04 15:19:00,5.78693,5.78715,5.78551,5.78705,11000000.0
2005-04-04 15:20:00,5.7869,5.7869,5.78418,5.78549,14000000.0
2005-04-04 15:21:00,5.78485,5.7855,5.78326,5.78435,14000000.0
2005-04-04 15:22:00,5.78606,5.78651,5.78554,5.78647,10000000.0
2005-04-04 15:23:00,5.7869,5.78795,5.7869,5.78704,11000000.0
2005-04-04 15:24:00,5.78744,5.78744,5.78466,5.78545,10000000.0
2005-04-04 15:25:00,5.78394,5.7862,5.78394,5.7862,16000000.0
2005-04-04 15:26:00,5.78633,5.78663,5.78548,5.78663,15000000.0
2005-04-04 15:27:00,5.78692,5.7882,5.78634,5.78785,10000000.0
2005-04-04 15:28:00,5.78907,5.79012,5.78907,5.79012,11000000.0
2005-04-04 15:29:00,5.79048,5.79048,5.78857,5.7898,19000000.0
2005-04-04 15:30:00,5.79062,5.79185,5.79044,5.79136,10000000.0
2005-04-04 15:31:00,5.79227,5.7925,5.79093,5.79229,14000000.0
2005-04-04 15:32:00,5.79232,5.79232,5.79059,5.79175,12000000.0
2005-04-04 15:33:00,5.79062,5.79149,5.79046,5.79114,20000000.0
2005-04-04 15:34:00,5.79164,5.79372,5.79109,5.79371,12000000.0
2005-04-04 15:35:00,5.79399,5.79542,5.79399,5.79529,12000000.0
2005-04-04 15:36:00,5.79505,5.79672,5.79502,5.79596,10000000.0
2005-04-04 15:37:00,5.79585,5.79644,5.79564,5.79622,10000000.0
2005-04-04 15:38:00,5.7957,5.7969,5.79558,5.79558,13000000.0
2005-04-04 15:39:00,5.79588,5.79594,5.79508,5.79509,7000000.0
2005-04-04 15:40:00,5.7948,5.79496,5.79392,5.79496,10000000.0
2005-04-04 15:41:00,5.79393,5.79513,5.79369,5.79369,9000000.0
2005-04-04 15:42:00,5.79399,5.79399,5.79221,5.79312,13000000.0
2005-04-04 15:43:00,5.7929,5.79335,5.79168,5.79219,16000000.0
2005-04-04 15:44:00,5.79202,5.79202,5.79085,5.79157,14000000.0
2005-04-04 15:45:00,5.79229,5.79358,5.79184,5.79275,15000000.0
2005-04-04 15:46:00,5.79291,5.79426,5.79248,5.79248,13000000.0
2005-04-04 15:47:00,5.79215,5.7926,5.79184,5.79245,9000000.0
2005-04-04 15:48:00,5.79147,5.79196,5.79031,5.79167,21000000.0
2005-04-04 15:49:00,5.79128,5.79263,5.79077,5.79179,23000000.0
2005-04-04 15:50:00,5.79027,5.79154,5.79027,5.79131,12000000.0
2005-04-04 15:51:00,5.79159,5.79166,5.79072,5.79116,19000000.0
2005-04-04 15:52:00,5.79176,5.7928,5.79164,5.79271,15000000.0
2005-04-04 15:53:00,5.79258,5.79258,5.78998,5.79075,14000000.0
2005-04-04 15:54:00,5.7904,5.7904,5.78904,5.78941,15000000.0
2005-04-04 15:55:00,5.7913,5.7913,5.78822,5.78911,12000000.0
2005-04-04 15:56:00,5.78899,5.7903,5.78899,5.78909,18000000.0
2005-04-04 15:57:00,5.79009,5.79084,5.78971,5.7899,10000000.0
2005-04-04 15:58:00,5.7903,5.79112,5.79026,5.79077,22000000.0
2005-04-04 15:59:00,5.79168,5.7925,5.79105,5.79182,12000000.0
2005-04-04 16:00:00,5.79256,5.79343,5.79256,5.79275,12000000.0
2005-04-04 16:01:00,5.792,5.79257,5.79108,5.79257,12000000.0
2005-04-04 16:02:00,5.79399,5.79521,5.79384,5.79513,13000000.0
2005-04-04 16:03:00,5.79379,5.79491,5.79379,5.79463,13000000.0
2005-04-04 16:04:00,5.79535,5.79535,5.79448,5.79509,11000000.0
2005-04-04 16:05:00,5.79481,5.79499,5.79418,5.79434,9000000.0
2005-04-04 16:06:00,5.7952,5.79606,5.79497,5.79497,14000000.0
2005-04-04 16:07:00,5.79496,5.796,5.79496,5.79589,15000000.0
2005-04-04 16:08:00,5.7966,5.79664,5.79577,5.79577,15000000.0
2005-04-04 16:09:00,5.79607,5.7966,5.79578,5.79578,17000000.0
2005-04-04 16:10:00,5.79449,5.7961,5.79449,5.7961,14000000.0
2005-04-04 16:11:00,5.7955,5.79619,5.79496,5.7955,9000000.0
2005-04-04 16:12:00,5.79591,5.79739,5.79522,5.79668,15000000.0
2005-04-04 16:13:00,5.7967,5.79744,5.79658,5.79724,14000000.0
2005-04-04 16:14:00,5.79685,5.79733,5.79647,5.7973,12000000.0
2005-04-04 16:15:00,5.79753,5.79817,5.79731,5.79775,14000000.0
2005-04-04 16:16:00,5.79753,5.79753,5.79555,5.79586,13000000.0
2005-04-04 16:17:00,5.7969,5.79771,5.79643,5.79761,18000000.0
2005-04-04 16:18:00,5.79927,5.8002,5.79897,5.7998,13000000.0
2005-04-04 16:19:00,5.80073,5.80156,5.80001,5.80001,8000000.0
2005-04-04 16:20:00,5.80046,5.80103,5.8,5.80103,13000000.0
2005-04-04 16:21:00,5.80113,5.80137,5.79997,5.80037,12000000.0
2005-04-04 16:22:00,5.80098,5.80208,5.80076,5.80165,11000000.0
2005-04-04 16:23:00,5.80125,5.80173,5.80043,5.80097,14000000.0
2005-04-04 16:24:00,5.79953,5.79972,5.79844,5.79898,15000000.0
2005-04-04 16:25:00,5.79875,5.79947,5.79842,5.79895,11000000.0
2005-04-04 16:26:00,5.79835,5.80022,5.79835,5.80022,8000000.0
2005-04-04 16:27:00,5.80135,5.80198,5.80067,5.8014,10000000.0
2005-04-04 16:28:00,5.80159,5.80159,5.80062,5.80099,15000000.0
2005-04-04 16:29:00,5.80094,5.80149,5.80032,5.80099,7000000.0
2005-04-04 16:30:00,5.80078,5.80142,5.79976,5.79998,16000000.0
2005-04-04 16:31:00,5.80063,5.80111,5.80036,5.80085,14000000.0
2005-04-04 16:32:00,5.80053,5.80096,5.80018,5.80059,7000000.0
2005-04-04 16:33:00,5.80143,5.80196,5.80119,5.80189,8000000.0
2005-04-04 16:34:00,5.80383,5.80447,5.80286,5.80424,8000000.0
2005-04-04 16:35:00,5.80419,5.80489,5.80382,5.80396,9000000.0
2005-04-04 16:36:00,5.80372,5.80431,5.80344,5.80392,13000000.0
2005-04-04 16:37:00,5.80377,5.80461,5.80333,5.80339,18000000.0
2005-04-04 16:38:00,5.80284,5.80376,5.80166,5.8023,18000000.0
2005-04-04 16:39:00,5.80366,5.80366,5.8023,5.80248,20000000.0
2005-04-04 16:40:00,5.80309,5.80316,5.80254,5.80316,13000000.0
2005-04-04 16:41:00,5.80325,5.80415,5.80266,5.80415,20000000.0
2005-04-04 16:42:00,5.80435,5.80461,5.80317,5.80426,18000000.0
2005-04-04 16:43:00,5.80389,5.80402,5.80306,5.80358,15000000.0
2005-04-04 16:44:00,5.80277,5.80351,5.80149,5.80348,20000000.0
2005-04-04 16:45:00,5.80337,5.80337,5.80185,5.80255,13000000.0
2005-04-04 16:46:00,5.80277,5.80298,5.80189,5.80198,15000000.0
2005-04-04 16:47:00,5.80143,5.80199,5.80118,5.80132,8000000.0
2005-04-04 16:48:00,5.80097,5.80191,5.80079,5.80133,11000000.0
2005-04-04 16:49:00,5.80063,5.80158,5.80063,5.80152,12000000.0
2005-04-04 16:50:00,5.80166,5.80221,5.80016,5.80129,15000000.0
2005-04-04 16:51:00,5.80109,5.80109,5.80014,5.80084,18000000.0
2005-04-04 16:52:00,5.80101,5.80154,5.80066,5.80111,14000000.0
2005-04-04 16:53:00,5.80051,5.80181,5.80051,5.80139,8000000.0
2005-04-04 16:54:00,5.80143,5.8019,5.801,5.8019,11000000.0
2005-04-04 16:55:00,5.80194,5.80272,5.80135,5.80241,12000000.0
2005-04-04 16:56:00,5.80168,5.80176,5.80081,5.80163,10000000.0
2005-04-04 16:57:00,5.80181,5.80283,5.80133,5.80283,8000000.0
2005-04-04 16:58:00,5.80314,5.80353,5.802,5.80242,9000000.0
2005-04-04 16:59:00,5.80296,5.80296,5.80089,5.80282,13000000.0
2005-04-04 17:00:00,5.80288,5.80359,5.80235,5.80341,11000000.0
2005-04-04 17:01:00,5.80415,5.805,5.80287,5.805,12000000.0
2005-04-04 17:02:00,5.80605,5.80625,5.80481,5.80481,10000000.0
2005-04-04 17:03:00,5.80455,5.80455,5.80373,5.80401,16000000.0
2005-04-04 17:04:00,5.80458,5.80572,5.80413,5.80477,13000000.0
2005-04-04 17:05:00,5.80359,5.8046,5.80331,5.80405,16000000.0
2005-04-04 17:06:00,5.80374,5.80377,5.80313,5.80334,12000000.0
2005-04-04 17:07:00,5.80247,5.8032,5.80215,5.8032,8000000.0
2005-04-04 17:08:00,5.80213,5.80276,5.80169,5.80272,21000000.0
2005-04-04 17:09:00,5.8024,5.80336,5.80224,5.80297,16000000.0
2005-04-04 17:10:00,5.80152,5.8026,5.80009,5.80009,11000000.0
2005-04-04 17:11:00,5.80043,5.80047,5.80002,5.80018,11000000.0
2005-04-04 17:12:00,5.79901,5.80019,5.79901,5.79987,9000000.0
2005-04-04 17:13:00,5.80095,5.80116,5.80036,5.80044,9000000.0
2005-04-04 17:14:00,5.80135,5.80146,5.80022,5.80092,17000000.0
2005-04-04 17:15:00,5.80108,5.80248,5.80076,5.80151,11000000.0
2005-04-04 17:16:00,5.80112,5.8015,5.79997,5.79997,15000000.0
2005-04-04 17:17:00,5.8019,5.80256,5.80109,5.80256,13000000.0
2005-04-04 17:18:00,5.80313,5.80316,5.80197,5.80268,15000000.0
2005-04-04 17:19:00,5.80259,5.80429,5.8024,5.80429,17000000.0
2005-04-04 17:20:00,5.80507,5.80507,5.80367,5.80406,12000000.0
2005-04-04 17:21:00,5.80449,5.80515,5.80443,5.80515,7000000.0
2005-04-04 17:22:00,5.80499,5.80499,5.80393,5.80421,14000000.0
2005-04-04 17:23:00,5.80457,5.80477,5.80358,5.80406,13000000.0
2005-04-04 17:24:00,5.80358,5.80369,5.80267,5.80307,9000000.0
2005-04-04 17:25:00,5.80292,5.80293,5.80234,5.80286,11000000.0
2005-04-04 17:26:00,5.80249,5.80306,5.80225,5.80296,16000000.0
2005-04-04 17:27:00,5.80316,5.80357,5.80271,5.80304,9000000.0
2005-04-04 17:28:00,5.80236,5.80277,5.80159,5.8027,15000000.0
2005-04-04 17:29:00,5.80291,5.80346,5.80258,5.80346,11000000.0
2005-04-04 17:30:00,5.80319,5.80319,5.80129,5.80175,19000000.0
2005-04-04 17:31:00,5.80217,5.80264,5.80166,5.80166,11000000.0
2005-04-04 17:32:00,5.80222,5.80325,5.80154,5.80154,9000000.0
2005-04-04 17:33:00,5.80146,5.80215,5.80123,5.80215,10000000.0
2005-04-04 17:34:00,5.80215,5.80215,5.80131,5.80153,14000000.0
2005-04-04 17:35:00,5.80189,5.80205,5.80111,5.80115,13000000.0
2005-04-04 17:36:00,5.80126,5.80158,5.80104,5.80158,11000000.0
2005-04-04 17:37:00,5.80166,5.80219,5.80157,5.80172,15000000.0
2005-04-04 17:38:00,5.80162,5.802,5.80077,5.80077,17000000.0
2005-04-04 17:39:00,5.80068,5.80068,5.79928,5.79999,8000000.0
2005-04-04 17:40:00,5.79927,5.79957,5.79857,5.79935,12000000.0
2005-04-04 17:41:00,5.79869,5.79992,5.79685,5.79771,21000000.0
2005-04-04 17:42:00,5.79905,5.79905,5.79761,5.79833,13000000.0
2005-04-04 17:43:00,5.7979,5.79803,5.79716,5.7979,11000000.0
2005-04-04 17:44:00,5.79746,5.79878,5.79702,5.79702,19000000.0
2005-04-04 17:45:00,5.7973,5.79818,5.79686,5.7981,10000000.0
2005-04-04 17:46:00,5.79669,5.79699,5.7953,5.7953,13000000.0
2005-04-04 17:47:00,5.79683,5.79801,5.79683,5.79718,9000000.0
2005-04-04 17:48:00,5.79754,5.79791,5.79738,5.79752,14000000.0
2005-04-04 17:49:00,5.79693,5.79824,5.79687,5.79768,14000000.0
2005-04-04 17:50:00,5.79654,5.79776,5.79654,5.79776,17000000.0
2005-04-04 17:51:00,5.79806,5.79831,5.79701,5.79752,13000000.0
2005-04-04 17:52:00,5.79753,5.79789,5.79724,5.79751,24000000.0
2005-04-04 17:53:00,5.79722,5.79736,5.79599,5.79654,16000000.0
2005-04-04 17:54:00,5.797,5.79806,5.79623,5.79633,16000000.0
2005-04-04 17:55:00,5.79505,5.79667,5.79469,5.79469,13000000.0
2005-04-04 17:56:00,5.79618,5.79717,5.79574,5.79574,15000000.0
2005-04-04 17:57:00,5.7968,5.79703,5.79538,5.79698,10000000.0
2005-04-04 17:58:00,5.79754,5.79894,5.79706,5.7976,15000000.0
2005-04-04 17:59:00,5.79793,5.79803,5.79724,5.79753,13000000.0
2005-04-04 18:00:00,5.79768,5.79804,5.7975,5.79774,7000000.0
2005-04-04 18:01:00,5.7978,5.79943,5.79759,5.79845,18000000.0
2005-04-04 18:02:00,5.79877,5.80189,5.79807,5.79809,17000000.0
2005-04-04 18:03:00,5.79875,5.79914,5.79814,5.79898,16000000.0
2005-04-04 18:04:00,5.79941,5.80139,5.79899,5.80039,14000000.0
2005-04-04 18:05:00,5.80047,5.80103,5.80002,5.8006,13000000.0
2005-04-04 18:06:00,5.80075,5.80354,5.80075,5.80159,18000000.0
2005-04-04 18:07:00,5.80056,5.80059,5.79898,5.79898,12000000.0
2005-04-04 18:08:00,5.79893,5.80046,5.79893,5.80033,18000000.0
2005-04-04 18:09:00,5.80006,5.80006,5.79935,5.79965,12000000.0
2005-04-04 18:10:00,5.79906,5.79958,5.79848,5.79956,13000000.0
2005-04-04 18:11:00,5.80047,5.80074,5.80046,5.80068,10000000.0
2005-04-04 18:12:00,5.80146,5.80315,5.80146,5.8021,11000000.0
2005-04-04 18:13:00,5.79918,5.79968,5.79836,5.79968,14000000.0
2005-04-04 18:14:00,5.80019,5.80019,5.79886,5.79974,10000000.0
2005-04-04 18:15:00,5.79999,5.79999,5.79934,5.79934,10000000.0
2005-04-04 18:16:00,5.79945,5.80009,5.79945,5.79947,9000000.0
2005-04-04 18:17:00,5.79966,5.79988,5.79833,5.79917,18000000.0
2005-04-04 18:18:00,5.79984,5.80044,5.79928,5.79928,14000000.0
2005-04-04 18:19:00,5.79867,5.80004,5.79807,5.80004,10000000.0
2005-04-04 18:20:00,5.80007,5.80093,5.79944,5.80023,15000000.0
2005-04-04 18:21:00,5.79998,5.80047,5.79973,5.80033,18000000.0
2005-04-04 18:22:00,5.80039,5.80066,5.79985,5.80015,14000000.0
2005-04-04 18:23:00,5.80004,5.80004,5.79851,5.79851,7000000.0
2005-04-04 18:24:00,5.79816,5.79828,5.79782,5.7982,9000000.0
2005-04-04 18:25:00,5.79742,5.79795,5.79677,5.79737,13000000.0
2005-04-04 18:26:00,5.79705,5.79807,5.79648,5.79807,16000000.0
2005-04-04 18:27:00,5.79762,5.79834,5.79714,5.79834,14000000.0
2005-04-04 18:28:00,5.79873,5.80047,5.79737,5.79884,13000000.0
2005-04-04 18:29:00,5.79796,5.79827,5.79723,5.79827,11000000.0
2005-04-04 18:30:00,5.79771,5.79827,5.79739,5.79827,16000000.0
2005-04-04 18:31:00,5.79777,5.79794,5.79698,5.79699,12000000.0
2005-04-04 18:32:00,5.79665,5.79948,5.79663,5.79948,11000000.0
2005-04-04 18:33:00,5.79764,5.79764,5.79648,5.79681,13000000.0
2005-04-04 18:34:00,5.79734,5.79849,5.79639,5.79691,13000000.0
2005-04-04 18:35:00,5.79706,5.79725,5.79571,5.79571,18000000.0
2005-04-04 18:36:00,5.79716,5.79746,5.79659,5.79696,18000000.0
2005-04-04 18:37:00,5.7979,5.79977,5.79769,5.79834,18000000.0
2005-04-04 18:38:00,5.79771,5.79771,5.7958,5.79674,11000000.0
2005-04-04 18:39:00,5.79674,5.79674,5.79504,5.79504,11000000.0
2005-04-04 18:40:00,5.7969,5.79893,5.79616,5.79766,14000000.0
2005-04-04 18:41:00,5.79699,5.79729,5.79574,5.79613,16000000.0
2005-04-04 18:42:00,5.79562,5.79692,5.79506,5.79632,14000000.0
2005-04-04 18:43:00,5.79657,5.79676,5.7961,5.79662,10000000.0
2005-04-04 18:44:00,5.79617,5.79617,5.79525,5.79578,13000000.0
2005-04-04 18:45:00,5.79633,5.797,5.79571,5.797,13000000.0
2005-04-04 18:46:00,5.79748,5.79822,5.79705,5.79809,12000000.0
2005-04-04 18:47:00,5.79838,5.79959,5.79724,5.79798,14000000.0
2005-04-04 18:48:00,5.79899,5.79946,5.79805,5.79905,15000000.0
2005-04-04 18:49:00,5.79894,5.80003,5.7983,5.79841,12000000.0
2005-04-04 18:50:00,5.79813,5.79865,5.7978,5.7978,9000000.0
2005-04-04 18:51:00,5.79761,5.79861,5.79755,5.79768,17000000.0
2005-04-04 18:52:00,5.79803,5.79864,5.79664,5.79664,9000000.0
2005-04-04 18:53:00,5.79604,5.79605,5.79409,5.79471,14000000.0
2005-04-04 18:54:00,5.79568,5.79696,5.7953,5.79696,14000000.0
2005-04-04 18:55:00,5.79657,5.79692,5.7958,5.7958,10000000.0
2005-04-04 18:56:00,5.79485,5.79598,5.79398,5.79595,16000000.0
2005-04-04 18:57:00,5.79728,5.79728,5.79505,5.7951,17000000.0
2005-04-04 18:58:00,5.79539,5.79619,5.79493,5.79538,14000000.0
2005-04-04 18:59:00,5.79651,5.79777,5.79624,5.79636,14000000.0
2005-04-04 19:00:00,5.79666,5.79677,5.79555,5.79555,15000000.0
2005-04-04 19:01:00,5.79562,5.79562,5.79425,5.79484,15000000.0
2005-04-04 19:02:00,5.79492,5.79506,5.7941,5.79453,14000000.0
2005-04-04 19:03:00,5.79476,5.79476,5.79307,5.79307,14000000.0
2005-04-04 19:04:00,5.7944,5.79521,5.79381,5.79467,12000000.0
2005-04-04 19:05:00,5.79505,5.79632,5.79493,5.79547,15000000.0
2005-04-04 19:06:00,5.7949,5.79625,5.79459,5.79483,16000000.0
2005-04-04 19:07:00,5.7953,5.79596,5.79517,5.79563,20000000.0
2005-04-04 19:08:00,5.79605,5.79682,5.79605,5.7965,8000000.0
2005-04-04 19:09:00,5.79491,5.79696,5.79491,5.79693,17000000.0
2005-04-04 19:10:00,5.79697,5.79727,5.79594,5.79658,9000000.0
2005-04-04 19:11:00,5.79717,5.79781,5.79627,5.7975,16000000.0
2005-04-04 19:12:00,5.79759,5.79853,5.79758,5.79758,13000000.0
2005-04-04 19:13:00,5.79818,5.79885,5.79728,5.79885,10000000.0
2005-04-04 19:14:00,5.8,5.8,5.7976,5.79817,20000000.0
2005-04-04 19:15:00,5.79851,5.79851,5.79703,5.79738,12000000.0
2005-04-04 19:16:00,5.79827,5.7983,5.79782,5.79821,8000000.0
2005-04-04 19:17:00,5.79836,5.79871,5.79722,5.7979,18000000.0
2005-04-04 19:18:00,5.79788,5.79822,5.79685,5.79756,11000000.0
2005-04-04 19:19:00,5.79714,5.79842,5.79714,5.79834,12000000.0
2005-04-04 19:20:00,5.79758,5.79774,5.79702,5.79744,14000000.0
2005-04-04 19:21:00,5.79842,5.79842,5.79699,5.79823,13000000.0
2005-04-04 19:22:00,5.79827,5.79827,5.79702,5.79751,12000000.0
2005-04-04 19:23:00,5.79795,5.79851,5.79692,5.79726,14000000.0
2005-04-04 19:24:00,5.79693,5.79797,5.79643,5.79772,19000000.0
2005-04-04 19:25:00,5.79758,5.79803,5.79702,5.79803,8000000.0
2005-04-04 19:26:00,5.79686,5.79851,5.79686,5.79851,7000000.0
2005-04-04 19:27:00,5.79704,5.79796,5.79676,5.79676,20000000.0
2005-04-04 19:28:00,5.79749,5.79872,5.79749,5.79812,17000000.0
2005-04-04 19:29:00,5.79821,5.79897,5.79821,5.79878,10000000.0
2005-04-04 19:30:00,5.798,5.79863,5.79751,5.79793,15000000.0
2005-04-04 19:31:00,5.79816,5.79985,5.79816,5.79985,11000000.0
2005-04-04 19:32:00,5.79868,5.79936,5.79768,5.7981,9000000.0
2005-04-04 19:33:00,5.79891,5.80184,5.79805,5.80184,14000000.0
2005-04-04 19:34:00,5.80041,5.8027,5.79803,5.8027,17000000.0
2005-04-04 19:35:00,5.80394,5.80394,5.80289,5.80289,8000000.0
2005-04-04 19:36:00,5.80148,5.80148,5.79897,5.7995,15000000.0
2005-04-04 19:37:00,5.79917,5.79975,5.79885,5.79975,8000000.0
2005-04-04 19:38:00,5.79948,5.79948,5.79749,5.79872,15000000.0
2005-04-04 19:39:00,5.79861,5.79861,5.79739,5.79807,17000000.0
2005-04-04 19:40:00,5.79793,5.79807,5.79725,5.79754,16000000.0
2005-04-04 19:41:00,5.79778,5.79935,5.79721,5.79721,11000000.0
2005-04-04 19:42:00,5.79733,5.79733,5.79638,5.79686,15000000.0
2005-04-04 19:43:00,5.79682,5.7974,5.79486,5.79692,14000000.0
2005-04-04 19:44:00,5.79906,5.79906,5.79661,5.79724,14000000.0
2005-04-04 19:45:00,5.7965,5.79728,5.79549,5.79728,15000000.0
2005-04-04 19:46:00,5.79743,5.79753,5.79692,5.79692,15000000.0
2005-04-04 19:47:00,5.79684,5.79755,5.79635,5.79755,16000000.0
2005-04-04 19:48:00,5.7974,5.79768,5.79655,5.79655,16000000.0
2005-04-04 19:49:00,5.79553,5.79771,5.79553,5.79771,8000000.0
2005-04-04 19:50:00,5.79764,5.79764,5.79705,5.79738,9000000.0
2005-04-04 19:51:00,5.79658,5.79704,5.79613,5.79704,19000000.0
2005-04-04 19:52:00,5.79757,5.79766,5.79642,5.79719,11000000.0
2005-04-04 19:53:00,5.79767,5.79909,5.79594,5.7968,14000000.0
2005-04-04 19:54:00,5.79628,5.79743,5.79628,5.79717,18000000.0
2005-04-04 19:55:00,5.79706,5.79728,5.7955,5.7955,13000000.0
2005-04-04 19:56:00,5.79718,5.7975,5.7965,5.79696,10000000.0
2005-04-04 19:57:00,5.79741,5.79821,5.79735,5.79821,16000000.0
2005-04-04 19:58:00,5.79756,5.79792,5.79723,5.79784,15000000.0
2005-04-04 19:59:00,5.79678,5.79772,5.79611,5.79691,14000000.0
2005-04-04 20:00:00,5.7971,5.79726,5.79635,5.79635,11000000.0
2005-04-04 20:01:00,5.79731,5.79756,5.79615,5.79756,24000000.0
2005-04-04 20:02:00,5.79799,5.79883,5.79754,5.79754,11000000.0
2005-04-04 20:03:00,5.798,5.79979,5.798,5.79858,11000000.0
2005-04-04 20:04:00,5.79783,5.79816,5.79686,5.79686,10000000.0
2005-04-04 20:05:00,5.79825,5.79868,5.79768,5.79818,17000000.0
2005-04-04 20:06:00,5.79807,5.79807,5.79671,5.79769,10000000.0
2005-04-04 20:07:00,5.79811,5.79811,5.79714,5.79717,14000000.0
2005-04-04 20:08:00,5.79692,5.79726,5.79679,5.79726,13000000.0
2005-04-04 20:09:00,5.79689,5.79689,5.79578,5.79578,11000000.0
2005-04-04 20:10:00,5.7962,5.79744,5.7962,5.79731,11000000.0
2005-04-04 20:11:00,5.79667,5.79674,5.79601,5.79636,9000000.0
2005-04-04 20:12:00,5.79527,5.79591,5.79503,5.79528,16000000.0
2005-04-04 20:13:00,5.79553,5.79648,5.79471,5.79471,11000000.0
2005-04-04 20:14:00,5.79474,5.79565,5.79474,5.79531,19000000.0
2005-04-04 20:15:00,5.79513,5.79574,5.79498,5.79574,13000000.0
2005-04-04 20:16:00,5.79509,5.79509,5.7929,5.7929,15000000.0
2005-04-04 20:17:00,5.79344,5.79522,5.79344,5.79414,8000000.0
2005-04-04 20:18:00,5.7949,5.79509,5.79442,5.79461,14000000.0
2005-04-04 20:19:00,5.7944,5.795,5.79421,5.79449,14000000.0
2005-04-04 20:20:00,5.79474,5.79556,5.79445,5.79445,12000000.0
2005-04-04 20:21:00,5.79457,5.79569,5.79457,5.79464,9000000.0
2005-04-04 20:22:00,5.79409,5.79459,5.79352,5.79352,17000000.0
2005-04-04 20:23:00,5.79496,5.79518,5.79412,5.79476,11000000.0
2005-04-04 20:24:00,5.79465,5.79473,5.7938,5.7938,16000000.0
2005-04-04 20:25:00,5.79377,5.79475,5.79374,5.79428,11000000.0
2005-04-04 20:26:00,5.79438,5.79487,5.79438,5.79487,8000000.0
2005-04-04 20:27:00,5.79415,5.79415,5.79335,5.7938,13000000.0
2005-04-04 20:28:00,5.79434,5.79812,5.79395,5.79812,15000000.0
2005-04-04 20:29:00,5.79801,5.79801,5.79393,5.79476,16000000.0
2005-04-04 20:30:00,5.79346,5.79365,5.7933,5.79365,8000000.0
2005-04-04 20:31:00,5.79205,5.79404,5.79205,5.79315,18000000.0
2005-04-04 20:32:00,5.79241,5.79295,5.79164,5.79268,7000000.0
2005-04-04 20:33:00,5.79284,5.79284,5.79185,5.79238,13000000.0
2005-04-04 20:34:00,5.79198,5.79198,5.79092,5.79137,13000000.0
2005-04-04 20:35:00,5.79229,5.79357,5.79229,5.7928,9000000.0
2005-04-04 20:36:00,5.79448,5.79448,5.7917,5.79296,17000000.0
2005-04-04 20:37:00,5.7924,5.79303,5.79155,5.79155,14000000.0
2005-04-04 20:38:00,5.79126,5.79292,5.79126,5.79188,16000000.0
2005-04-04 20:39:00,5.79191,5.79342,5.79191,5.79309,14000000.0
2005-04-04 20:40:00,5.79319,5.79395,5.79319,5.79325,17000000.0
2005-04-04 20:41:00,5.79286,5.79433,5.79282,5.79346,16000000.0
2005-04-04 20:42:00,5.79456,5.79456,5.79316,5.79353,22000000.0
2005-04-04 20:43:00,5.79323,5.79359,5.79233,5.79359,18000000.0
2005-04-04 20:44:00,5.79324,5.79401,5.792,5.792,16000000.0
2005-04-04 20:45:00,5.79277,5.79618,5.79277,5.79335,8000000.0
2005-04-04 20:46:00,5.79293,5.79307,5.79242,5.79242,19000000.0
2005-04-04 20:47:00,5.79292,5.79306,5.79216,5.79256,12000000.0
2005-04-04 20:48:00,5.7926,5.79281,5.79226,5.79278,9000000.0
2005-04-04 20:49:00,5.79297,5.79297,5.79152,5.7926,19000000.0
2005-04-04 20:50:00,5.79253,5.79306,5.79218,5.79241,15000000.0
2005-04-04 20:51:00,5.79226,5.79228,5.79163,5.79214,9000000.0
2005-04-04 20:52:00,5.793,5.79309,5.79213,5.79255,11000000.0
2005-04-04 20:53:00,5.79269,5.7927,5.79205,5.79239,15000000.0
2005-04-04 20:54:00,5.79235,5.79302,5.7914,5.79219,12000000.0
2005-04-04 20:55:00,5.79207,5.79209,5.79158,5.79198,18000000.0
2005-04-04 20:56:00,5.7916,5.79445,5.79073,5.79445,12000000.0
2005-04-04 20:57:00,5.7929,5.7929,5.79019,5.79019,13000000.0
2005-04-04 20:58:00,5.79083,5.79147,5.78954,5.78954,11000000.0
2005-04-04 20:59:00,5.79,5.79127,5.78957,5.79027,11000000.0
2005-04-04 21:00:00,5.79037,5.79069,5.78992,5.79032,17000000.0
2005-04-04 21:01:00,5.79044,5.79098,5.79012,5.79013,10000000.0
2005-04-04 21:02:00,5.7904,5.79141,5.79026,5.7906,8000000.0
2005-04-04 21:03:00,5.78999,5.79131,5.7885,5.7885,19000000.0
2005-04-04 21:04:00,5.78875,5.79008,5.78875,5.78938,18000000.0
2005-04-04 21:05:00,5.7884,5.78907,5.78664,5.78876,14000000.0
2005-04-04 21:06:00,5.78964,5.79067,5.78916,5.78944,12000000.0
2005-04-04 21:07:00,5.7881,5.78951,5.78807,5.78912,10000000.0
2005-04-04 21:08:00,5.78901,5.78965,5.78863,5.78922,14000000.0
2005-04-04 21:09:00,5.78946,5.78963,5.78917,5.78945,16000000.0
2005-04-04 21:10:00,5.78881,5.79012,5.78881,5.79012,15000000.0
2005-04-04 21:11:00,5.78899,5.79213,5.78895,5.78944,13000000.0
2005-04-04 21:12:00,5.78957,5.78957,5.78749,5.78749,10000000.0
2005-04-04 21:13:00,5.78914,5.7897,5.78866,5.78866,14000000.0
2005-04-04 21:14:00,5.78831,5.78919,5.78831,5.78909,10000000.0
2005-04-04 21:15:00,5.78847,5.78951,5.78834,5.78951,15000000.0
2005-04-04 21:16:00,5.78806,5.78868,5.7879,5.7884,11000000.0
2005-04-04 21:17:00,5.78897,5.78994,5.78867,5.78875,13000000.0
2005-04-04 21:18:00,5.78927,5.78931,5.78846,5.78885,17000000.0
2005-04-04 21:19:00,5.78904,5.78953,5.78862,5.78931,12000000.0
2005-04-04 21:20:00,5.78945,5.79117,5.78903,5.78959,14000000.0
2005-04-04 21:21:00,5.78858,5.7888,5.78769,5.7888,11000000.0
2005-04-04 21:22:00,5.79017,5.79348,5.79017,5.79104,9000000.0
2005-04-04 21:23:00,5.78908,5.78908,5.78841,5.78841,7000000.0
2005-04-04 21:24:00,5.788,5.78847,5.78785,5.7883,11000000.0
2005-04-04 21:25:00,5.78868,5.78911,5.78805,5.78911,7000000.0
2005-04-04 21:26:00,5.78912,5.78927,5.78871,5.7892,13000000.0
2005-04-04 21:27:00,5.78786,5.79027,5.78786,5.78897,11000000.0
2005-04-04 21:28:00,5.78929,5.78977,5.78828,5.78828,15000000.0
2005-04-04 21:29:00,5.78926,5.78973,5.78891,5.78931,12000000.0
2005-04-04 21:30:00,5.78955,5.78979,5.78821,5.78821,10000000.0
2005-04-04 21:31:00,5.78936,5.79018,5.78936,5.79016,10000000.0
2005-04-04 21:32:00,5.79015,5.794,5.79015,5.79142,12000000.0
2005-04-04 21:33:00,5.78839,5.79007,5.78839,5.78916,19000000.0
2005-04-04 21:34:00,5.78963,5.79042,5.78921,5.79011,8000000.0
2005-04-04 21:35:00,5.79007,5.79019,5.78883,5.78901,20000000.0
2005-04-04 21:36:00,5.78903,5.79008,5.78877,5.79008,19000000.0
2005-04-04 21:37:00,5.79041,5.79078,5.7901,5.79075,19000000.0
2005-04-04 21:38:00,5.7902,5.79035,5.78921,5.78925,13000000.0
2005-04-04 21:39:00,5.79048,5.79054,5.79022,5.79029,17000000.0
2005-04-04 21:40:00,5.79052,5.79115,5.79052,5.79115,7000000.0
2005-04-04 21:41:00,5.79022,5.79074,5.79,5.79035,11000000.0
2005-04-04 21:42:00,5.79008,5.79008,5.78915,5.78988,18000000.0
2005-04-04 21:43:00,5.7905,5.79086,5.78871,5.78871,13000000.0
2005-04-04 21:44:00,5.7887,5.7906,5.7887,5.78977,16000000.0
2005-04-04 21:45:00,5.78997,5.79008,5.78829,5.78829,11000000.0
2005-04-04 21:46:00,5.78853,5.7905,5.78853,5.78932,13000000.0
2005-04-04 21:47:00,5.78948,5.78986,5.78828,5.78828,13000000.0
2005-04-04 21:48:00,5.78969,5.79041,5.78875,5.7901,17000000.0
2005-04-04 21:49:00,5.79168,5.79168,5.78937,5.78937,8000000.0
2005-04-04 21:50:00,5.78972,5.79057,5.78972,5.7899,11000000.0
2005-04-04 21:51:00,5.79005,5.79038,5.78909,5.79038,13000000.0
2005-04-04 21:52:00,5.78989,5.79025,5.78866,5.78985,13000000.0
2005-04-04 21:53:00,5.7897,5.79037,5.78923,5.78923,14000000.0
2005-04-04 21:54:00,5.78865,5.7898,5.78865,5.78876,11000000.0
2005-04-04 21:55:00,5.79047,5.79083,5.79043,5.79083,17000000.0
2005-04-04 21:56:00,5.79087,5.79093,5.79063,5.79085,12000000.0
2005-04-04 21:57:00,5.79207,5.79207,5.78959,5.78971,16000000.0
2005-04-04 21:58:00,5.78968,5.78987,5.78901,5.78987,9000000.0
2005-04-04 21:59:00,5.79016,5.79047,5.78952,5.78966,18000000.0
2005-04-04 22:00:00,5.78969,5.78969,5.78877,5.78942,13000000.0
2005-04-04 22:01:00,5.78972,5.78997,5.78906,5.78993,11000000.0
2005-04-04 22:02:00,5.79042,5.79058,5.78857,5.78971,17000000.0
2005-04-04 22:03:00,5.78964,5.79028,5.78924,5.79009,23000000.0
2005-04-04 22:04:00,5.79054,5.79102,5.79009,5.79066,15000000.0
2005-04-04 22:05:00,5.78977,5.79215,5.78977,5.79138,14000000.0
2005-04-04 22:06:00,5.79167,5.79167,5.79054,5.79124,15000000.0
2005-04-04 22:07:00,5.78984,5.79009,5.78905,5.78922,9000000.0
2005-04-04 22:08:00,5.79059,5.79099,5.7896,5.7896,18000000.0
2005-04-04 22:09:00,5.78922,5.79341,5.78922,5.79341,11000000.0
2005-04-04 22:10:00,5.79318,5.79318,5.79133,5.79154,7000000.0
2005-04-04 22:11:00,5.79056,5.79056,5.78938,5.78991,8000000.0
2005-04-04 22:12:00,5.7911,5.79158,5.79039,5.79158,16000000.0
2005-04-04 22:13:00,5.79193,5.79321,5.79174,5.79321,24000000.0
2005-04-04 22:14:00,5.79132,5.79132,5.78905,5.78905,9000000.0
2005-04-04 22:15:00,5.78921,5.79149,5.78921,5.79149,10000000.0
2005-04-04 22:16:00,5.78969,5.79159,5.78969,5.79157,13000000.0
2005-04-04 22:17:00,5.7913,5.79141,5.78999,5.78999,20000000.0
2005-04-04 22:18:00,5.7914,5.7914,5.79028,5.7909,11000000.0
2005-04-04 22:19:00,5.79087,5.79087,5.78914,5.78914,15000000.0
2005-04-04 22:20:00,5.78953,5.79208,5.78952,5.79087,16000000.0
2005-04-04 22:21:00,5.79102,5.79102,5.78966,5.79091,12000000.0
2005-04-04 22:22:00,5.79,5.79056,5.78933,5.78993,14000000.0
2005-04-04 22:23:00,5.78864,5.79084,5.78857,5.79084,11000000.0
2005-04-04 22:24:00,5.79092,5.79197,5.78973,5.79064,16000000.0
2005-04-04 22:25:00,5.79075,5.79084,5.79017,5.79084,14000000.0
2005-04-04 22:26:00,5.7917,5.7917,5.79017,5.79061,10000000.0
2005-04-04 22:27:00,5.7899,5.7909,5.78936,5.7909,14000000.0
2005-04-04 22:28:00,5.79317,5.79328,5.79185,5.79193,12000000.0
2005-04-04 22:29:00,5.79069,5.79207,5.79012,5.79179,13000000.0
2005-04-04 22:30:00,5.79311,5.79311,5.79116,5.79116,8000000.0
2005-04-04 22:31:00,5.79128,5.79205,5.7909,5.79148,11000000.0
2005-04-04 22:32:00,5.79177,5.79283,5.79062,5.79283,20000000.0
2005-04-04 22:33:00,5.79248,5.79269,5.79189,5.79269,11000000.0
2005-04-04 22:34:00,5.7917,5.7921,5.79112,5.7921,10000000.0
2005-04-04 22:35:00,5.79083,5.79145,5.7903,5.7903,13000000.0
2005-04-04 22:36:00,5.792,5.79225,5.79107,5.79137,9000000.0
2005-04-04 22:37:00,5.79151,5.79227,5.79078,5.79078,13000000.0
2005-04-04 22:38:00,5.79157,5.79244,5.79106,5.79244,9000000.0
2005-04-04 22:39:00,5.7909,5.79091,5.78988,5.79067,12000000.0
2005-04-04 22:40:00,5.79136,5.79177,5.79053,5.79053,9000000.0
2005-04-04 22:41:00,5.79115,5.79248,5.79074,5.79153,14000000.0
2005-04-04 22:42:00,5.79128,5.79161,5.79098,5.79112,13000000.0
2005-04-04 22:43:00,5.79204,5.7926,5.79136,5.79172,12000000.0
2005-04-04 22:44:00,5.79248,5.79248,5.7913,5.7913,15000000.0
2005-04-04 22:45:00,5.79107,5.79167,5.79102,5.79113,13000000.0
2005-04-04 22:46:00,5.7913,5.79166,5.7909,5.79166,14000000.0
2005-04-04 22:47:00,5.79123,5.79252,5.79097,5.79204,15000000.0
2005-04-04 22:48:00,5.79168,5.79281,5.79071,5.79281,13000000.0
2005-04-04 22:49:00,5.79198,5.79242,5.79146,5.79188,13000000.0
2005-04-04 22:50:00,5.79276,5.79357,5.79217,5.79268,15000000.0
2005-04-04 22:51:00,5.7923,5.79349,5.7923,5.79273,14000000.0
2005-04-04 22:52:00,5.79315,5.7941,5.79279,5.79279,9000000.0
2005-04-04 22:53:00,5.79383,5.79383,5.79275,5.79295,15000000.0
2005-04-04 22:54:00,5.79233,5.79308,5.79163,5.79163,17000000.0
2005-04-04 22:55:00,5.79143,5.7938,5.79143,5.79354,16000000.0
2005-04-04 22:56:00,5.79405,5.79405,5.79257,5.79318,13000000.0
2005-04-04 22:57:00,5.7928,5.79386,5.7928,5.79386,8000000.0
2005-04-04 22:58:00,5.79299,5.79328,5.79223,5.79328,8000000.0
2005-04-04 22:59:00,5.79381,5.79381,5.79271,5.79271,19000000.0
2005-04-04 23:00:00,5.79278,5.79328,5.79169,5.7921,10000000.0
2005-04-04 23:01:00,5.79272,5.79277,5.79229,5.79251,7000000.0
2005-04-04 23:02:00,5.79257,5.79281,5.79162,5.7919,15000000.0
2005-04-04 23:03:00,5.7932,5.7932,5.79125,5.79236,17000000.0
2005-04-04 23:04:00,5.79239,5.79265,5.79185,5.79193,19000000.0
2005-04-04 23:05:00,5.79219,5.79261,5.7917,5.79229,9000000.0
2005-04-04 23:06:00,5.79199,5.7929,5.79169,5.7929,12000000.0
2005-04-04 23:07:00,5.79189,5.7925,5.7912,5.7912,14000000.0
2005-04-04 23:08:00,5.79321,5.79325,5.79228,5.79325,16000000.0
2005-04-04 23:09:00,5.79189,5.79239,5.79139,5.79139,9000000.0
2005-04-04 23:10:00,5.79113,5.79168,5.7908,5.79168,12000000.0
2005-04-04 23:11:00,5.79162,5.79226,5.79129,5.79202,14000000.0
2005-04-04 23:12:00,5.7918,5.7918,5.79077,5.79135,7000000.0
2005-04-04 23:13:00,5.79215,5.79312,5.79213,5.79225,14000000.0
2005-04-04 23:14:00,5.792,5.79245,5.79161,5.79238,19000000.0
2005-04-04 23:15:00,5.79205,5.79229,5.79136,5.79189,13000000.0
2005-04-04 23:16:00,5.79237,5.79326,5.79237,5.79326,15000000.0
2005-04-04 23:17:00,5.79352,5.79352,5.79321,5.79343,11000000.0
2005-04-04 23:18:00,5.7924,5.79295,5.79169,5.79212,12000000.0
2005-04-04 23:19:00,5.79158,5.79203,5.79112,5.7913,14000000.0
2005-04-04 23:20:00,5.79201,5.79265,5.79159,5.79265,19000000.0
2005-04-04 23:21:00,5.79288,5.79305,5.79288,5.79305,7000000.0
2005-04-04 23:22:00,5.79296,5.79296,5.79155,5.79197,15000000.0
2005-04-04 23:23:00,5.79092,5.79209,5.79083,5.79154,11000000.0
2005-04-04 23:24:00,5.79141,5.79196,5.79136,5.79161,14000000.0
2005-04-04 23:25:00,5.79327,5.79333,5.79307,5.79314,11000000.0
2005-04-04 23:26:00,5.79331,5.79331,5.7929,5.79314,14000000.0
2005-04-04 23:27:00,5.79292,5.793,5.79059,5.79059,11000000.0
2005-04-04 23:28:00,5.79088,5.79301,5.79088,5.79301,12000000.0
2005-04-04 23:29:00,5.79312,5.79312,5.79053,5.79053,16000000.0
2005-04-04 23:30:00,5.7922,5.79309,5.7922,5.79273,20000000.0
2005-04-04 23:31:00,5.79215,5.79326,5.79189,5.79326,11000000.0
2005-04-04 23:32:00,5.79208,5.79299,5.79206,5.79299,16000000.0
2005-04-04 23:33:00,5.79276,5.79276,5.79136,5.79179,12000000.0
2005-04-04 23:34:00,5.79193,5.79263,5.79124,5.79124,13000000.0
2005-04-04 23:35:00,5.79186,5.79244,5.79163,5.79205,9000000.0
2005-04-04 23:36:00,5.791,5.79152,5.79047,5.79047,9000000.0
2005-04-04 23:37:00,5.7903,5.79175,5.7903,5.79133,14000000.0
2005-04-04 23:38:00,5.79135,5.79221,5.79045,5.79045,13000000.0
2005-04-04 23:39:00,5.79056,5.79077,5.78987,5.78988,17000000.0
2005-04-04 23:40:00,5.79061,5.79081,5.79018,5.79018,12000000.0
2005-04-04 23:41:00,5.79043,5.79132,5.78926,5.79132,17000000.0
2005-04-04 23:42:00,5.79051,5.79175,5.79046,5.79062,22000000.0
2005-04-04 23:43:00,5.79074,5.79206,5.79074,5.79204,15000000.0
2005-04-04 23:44:00,5.79173,5.79198,5.79158,5.79198,14000000.0
2005-04-04 23:45:00,5.79303,5.79324,5.79293,5.79323,20000000.0
2005-04-04 23:46:00,5.79294,5.79294,5.7921,5.79225,14000000.0
2005-04-04 23:47:00,5.79171,5.79171,5.78985,5.78985,10000000.0
2005-04-04 23:48:00,5.78993,5.79131,5.78993,5.79112,18000000.0
2005-04-04 23:49:00,5.79095,5.79144,5.78948,5.79007,14000000.0
2005-04-04 23:50:00,5.79075,5.79075,5.7899,5.7899,13000000.0
2005-04-04 23:51:00,5.79041,5.79066,5.78972,5.78972,8000000.0
2005-04-04 23:52:00,5.78988,5.79102,5.78873,5.79102,16000000.0
2005-04-04 23:53:00,5.79156,5.79156,5.78942,5.79107,18000000.0
2005-04-04 23:54:00,5.78901,5.78984,5.78868,5.78868,12000000.0
2005-04-04 23:55:00,5.78812,5.79046,5.78812,5.79046,19000000.0
2005-04-04 23:56:00,5.789,5.78977,5.78791,5.78805,14000000.0
2005-04-04 23:57:00,5.78967,5.79065,5.78965,5.79017,16000000.0
2005-04-04 23:58:00,5.79036,5.79058,5.78929,5.78994,13000000.0
2005-04-04 23:59:00,5.78984,5.79013,5.78923,5.78923,14000000.0
2005-04-05 00:00:00,5.79001,5.79001,5.78856,5.78933,17000000.0
2005-04-05 00:01:00,5.78951,5.78975,5.78894,5.78968,12000000.0
2005-04-05 00:02:00,5.78995,5.79048,5.78892,5.78892,15000000.0
2005-04-05 00:03:00,5.78995,5.78995,5.78852,5.78973,14000000.0
2005-04-05 00:04:00,5.79016,5.7908,5.78919,5.7908,12000000.0
2005-04-05 00:05:00,5.78965,5.79041,5.78959,5.79041,12000000.0
2005-04-05 00:06:00,5.78996,5.79025,5.78919,5.79025,12000000.0
2005-04-05 00:07:00,5.78938,5.78938,5.78878,5.78901,11000000.0
2005-04-05 00:08:00,5.79033,5.79033,5.78898,5.78927,15000000.0
2005-04-05 00:09:00,5.78954,5.79079,5.78948,5.79033,12000000.0
2005-04-05 00:10:00,5.7898,5.79005,5.78889,5.78971,19000000.0
2005-04-05 00:11:00,5.7898,5.79011,5.78965,5.78988,8000000.0
2005-04-05 00:12:00,5.7896,5.7896,5.78855,5.78855,9000000.0
2005-04-05 00:13:00,5.78834,5.79088,5.78834,5.79088,13000000.0
2005-04-05 00:14:00,5.79147,5.79179,5.79144,5.79172,14000000.0
2005-04-05 00:15:00,5.79163,5.79186,5.79158,5.79167,12000000.0
2005-04-05 00:16:00,5.79129,5.79129,5.79001,5.79001,12000000.0
2005-04-05 00:17:00,5.7902,5.79046,5.78956,5.78956,10000000.0
2005-04-05 00:18:00,5.78904,5.7901,5.78892,5.78892,19000000.0
2005-04-05 00:19:00,5.79038,5.79129,5.78967,5.79086,12000000.0
2005-04-05 00:20:00,5.79055,5.79055,5.79002,5.79002,11000000.0
2005-04-05 00:21:00,5.78972,5.79038,5.78874,5.79013,14000000.0
2005-04-05 00:22:00,5.79016,5.79016,5.78896,5.78987,13000000.0
2005-04-05 00:23:00,5.78995,5.79029,5.78906,5.79029,13000000.0
2005-04-05 00:24:00,5.79008,5.79037,5.78983,5.78983,9000000.0
2005-04-05 00:25:00,5.79054,5.79072,5.78852,5.78982,13000000.0
2005-04-05 00:26:00,5.78921,5.78986,5.78911,5.78922,14000000.0
2005-04-05 00:27:00,5.78921,5.78942,5.78845,5.78845,15000000.0
2005-04-05 00:28:00,5.78885,5.79007,5.78885,5.79007,7000000.0
2005-04-05 00:29:00,5.78945,5.79102,5.78945,5.79102,17000000.0
2005-04-05 00:30:00,5.79152,5.79159,5.79137,5.79137,9000000.0
2005-04-05 00:31:00,5.79144,5.79153,5.79127,5.79147,13000000.0
2005-04-05 00:32:00,5.79157,5.79158,5.79138,5.79146,8000000.0
2005-04-05 00:33:00,5.79151,5.79161,5.79135,5.79151,19000000.0
2005-04-05 00:34:00,5.79103,5.79103,5.78999,5.78999,15000000.0
2005-04-05 00:35:00,5.78997,5.79082,5.78996,5.79074,12000000.0
2005-04-05 00:36:00,5.79085,5.791,5.78975,5.79009,15000000.0
2005-04-05 00:37:00,5.79007,5.79045,5.78942,5.79041,15000000.0
2005-04-05 00:38:00,5.78982,5.79034,5.78918,5.7899,18000000.0
2005-04-05 00:39:00,5.7903,5.79147,5.7903,5.79147,20000000.0
2005-04-05 00:40:00,5.79133,5.79133,5.78934,5.78934,10000000.0
2005-04-05 00:41:00,5.79037,5.79041,5.78897,5.79,9000000.0
2005-04-05 00:42:00,5.79033,5.79083,5.78998,5.79044,16000000.0
2005-04-05 00:43:00,5.7905,5.79148,5.7905,5.79081,16000000.0
2005-04-05 00:44:00,5.79058,5.79085,5.79048,5.79064,10000000.0
2005-04-05 00:45:00,5.79007,5.79074,5.78969,5.79074,16000000.0
2005-04-05 00:46:00,5.792,5.79209,5.79182,5.79206,12000000.0
2005-04-05 00:47:00,5.79202,5.79202,5.79173,5.79187,8000000.0
2005-04-05 00:48:00,5.79157,5.79238,5.79066,5.79135,16000000.0
2005-04-05 00:49:00,5.79199,5.79202,5.79002,5.79002,11000000.0
2005-04-05 00:50:00,5.79162,5.79188,5.79113,5.79158,9000000.0
2005-04-05 00:51:00,5.79169,5.79233,5.79169,5.79233,9000000.0
2005-04-05 00:52:00,5.79229,5.79327,5.79183,5.79327,18000000.0
2005-04-05 00:53:00,5.79299,5.79299,5.79139,5.79196,12000000.0
2005-04-05 00:54:00,5.79136,5.79186,5.7904,5.7904,12000000.0
2005-04-05 00:55:00,5.79204,5.79204,5.79133,5.7914,11000000.0
2005-04-05 00:56:00,5.79138,5.79241,5.79138,5.79231,14000000.0
2005-04-05 00:57:00,5.79223,5.79244,5.79186,5.79244,15000000.0
2005-04-05 00:58:00,5.79144,5.79213,5.79111,5.79162,9000000.0
2005-04-05 00:59:00,5.79212,5.79251,5.79176,5.79216,17000000.0
2005-04-05 01:00:00,5.79214,5.79225,5.79101,5.79101,12000000.0
2005-04-05 01:01:00,5.79521,5.79531,5.79393,5.79393,15000000.0
2005-04-05 01:02:00,5.79347,5.79347,5.79198,5.79274,10000000.0
2005-04-05 01:03:00,5.79139,5.7932,5.79139,5.7932,13000000.0
2005-04-05 01:04:00,5.7928,5.79335,5.79271,5.79331,13000000.0
2005-04-05 01:05:00,5.79365,5.79368,5.79341,5.79364,13000000.0
2005-04-05 01:06:00,5.79312,5.79312,5.79205,5.79224,12000000.0
2005-04-05 01:07:00,5.79254,5.79262,5.79151,5.79191,13000000.0
2005-04-05 01:08:00,5.79153,5.79233,5.79081,5.79233,15000000.0
2005-04-05 01:09:00,5.79144,5.79247,5.79144,5.7919,17000000.0
2005-04-05 01:10:00,5.79172,5.79206,5.79139,5.79139,10000000.0
2005-04-05 01:11:00,5.79146,5.79216,5.79144,5.79155,11000000.0
2005-04-05 01:12:00,5.79182,5.79192,5.79072,5.79089,10000000.0
2005-04-05 01:13:00,5.79109,5.79117,5.79049,5.79114,11000000.0
2005-04-05 01:14:00,5.79125,5.79125,5.7897,5.78979,13000000.0
2005-04-05 01:15:00,5.78986,5.79065,5.78986,5.79017,9000000.0
2005-04-05 01:16:00,5.79013,5.79169,5.79013,5.79169,12000000.0
2005-04-05 01:17:00,5.79211,5.79217,5.79082,5.79082,11000000.0
2005-04-05 01:18:00,5.79065,5.79065,5.78941,5.78941,12000000.0
2005-04-05 01:19:00,5.79006,5.79106,5.78951,5.78959,19000000.0
2005-04-05 01:20:00,5.78948,5.78978,5.78831,5.78831,11000000.0
2005-04-05 01:21:00,5.78908,5.78952,5.78889,5.78908,12000000.0
2005-04-05 01:22:00,5.78897,5.78937,5.78876,5.7893,9000000.0
2005-04-05 01:23:00,5.79016,5.79021,5.78912,5.78917,13000000.0
2005-04-05 01:24:00,5.79051,5.79051,5.78839,5.78862,14000000.0
2005-04-05 01:25:00,5.78987,5.79003,5.7894,5.7894,11000000.0
2005-04-05 01:26:00,5.78955,5.79089,5.78955,5.79089,10000000.0
2005-04-05 01:27:00,5.79015,5.79035,5.78959,5.78992,17000000.0
2005-04-05 01:28:00,5.79006,5.79035,5.78964,5.79021,13000000.0
2005-04-05 01:29:00,5.7905,5.7905,5.7891,5.78995,19000000.0
2005-04-05 01:30:00,5.78991,5.79049,5.78885,5.78998,15000000.0
2005-04-05 01:31:00,5.78921,5.79031,5.78908,5.78985,15000000.0
2005-04-05 01:32:00,5.78956,5.78992,5.78891,5.78953,12000000.0
2005-04-05 01:33:00,5.78984,5.79038,5.78964,5.78964,8000000.0
2005-04-05 01:34:00,5.79028,5.79028,5.78939,5.7899,18000000.0
2005-04-05 01:35:00,5.78979,5.78987,5.78906,5.78914,12000000.0
2005-04-05 01:36:00,5.78998,5.79026,5.78879,5.78879,16000000.0
2005-04-05 01:37:00,5.78901,5.7911,5.78901,5.7911,15000000.0
2005-04-05 01:38:00,5.79132,5.79139,5.79104,5.79139,18000000.0
2005-04-05 01:39:00,5.79131,5.79138,5.79115,5.79127,10000000.0
2005-04-05 01:40:00,5.7913,5.79144,5.79113,5.7913,11000000.0
2005-04-05 01:41:00,5.7905,5.7905,5.78931,5.79038,16000000.0
2005-04-05 01:42:00,5.7902,5.79039,5.7898,5.7903,14000000.0
2005-04-05 01:43:00,5.78981,5.79026,5.78913,5.78913,16000000.0
2005-04-05 01:44:00,5.78944,5.79012,5.78926,5.78974,15000000.0
2005-04-05 01:45:00,5.78977,5.79015,5.78931,5.7895,16000000.0
2005-04-05 01:46:00,5.78872,5.78949,5.78862,5.78911,9000000.0
2005-04-05 01:47:00,5.78902,5.79013,5.78896,5.79013,17000000.0
2005-04-05 01:48:00,5.79057,5.79057,5.78978,5.78995,16000000.0
2005-04-05 01:49:00,5.79018,5.79081,5.78962,5.78962,10000000.0
2005-04-05 01:50:00,5.7909,5.79104,5.79079,5.79098,11000000.0
2005-04-05 01:51:00,5.79125,5.79125,5.79084,5.79097,12000000.0
2005-04-05 01:52:00,5.79065,5.79103,5.78973,5.79018,12000000.0
2005-04-05 01:53:00,5.78986,5.79146,5.78986,5.79119,18000000.0
2005-04-05 01:54:00,5.79063,5.79139,5.79059,5.79104,14000000.0
2005-04-05 01:55:00,5.79109,5.79191,5.79087,5.79191,18000000.0
2005-04-05 01:56:00,5.79197,5.79197,5.79104,5.79134,8000000.0
2005-04-05 01:57:00,5.79185,5.79236,5.79119,5.79161,13000000.0
2005-04-05 01:58:00,5.79204,5.7922,5.79112,5.79174,11000000.0
2005-04-05 01:59:00,5.79114,5.79235,5.79114,5.79232,11000000.0
2005-04-05 02:00:00,5.79264,5.79335,5.79254,5.79335,16000000.0
2005-04-05 02:01:00,5.79326,5.79326,5.79181,5.79293,21000000.0
2005-04-05 02:02:00,5.79255,5.79295,5.79171,5.79171,10000000.0
2005-04-05 02:03:00,5.79319,5.79353,5.79272,5.79295,8000000.0
2005-04-05 02:04:00,5.79359,5.79375,5.79268,5.79375,14000000.0
2005-04-05 02:05:00,5.79364,5.7939,5.7928,5.7928,14000000.0
2005-04-05 02:06:00,5.79335,5.79393,5.79309,5.79377,15000000.0
2005-04-05 02:07:00,5.79323,5.7944,5.79323,5.79324,10000000.0
2005-04-05 02:08:00,5.79476,5.79562,5.79429,5.79511,16000000.0
2005-04-05 02:09:00,5.79586,5.79611,5.79539,5.79552,18000000.0
2005-04-05 02:10:00,5.79614,5.79659,5.79498,5.79524,16000000.0
2005-04-05 02:11:00,5.79514,5.79599,5.79511,5.79599,14000000.0
2005-04-05 02:12:00,5.79521,5.79537,5.79385,5.79385,10000000.0
2005-04-05 02:13:00,5.79422,5.79448,5.79367,5.79444,15000000.0
2005-04-05 02:14:00,5.79389,5.7943,5.79243,5.79334,19000000.0
2005-04-05 02:15:00,5.79389,5.79442,5.79323,5.79331,12000000.0
2005-04-05 02:16:00,5.79245,5.79295,5.79159,5.79219,18000000.0
2005-04-05 02:17:00,5.79255,5.79263,5.79024,5.79037,14000000.0
2005-04-05 02:18:00,5.79049,5.79243,5.79049,5.79207,12000000.0
2005-04-05 02:19:00,5.79156,5.79162,5.79071,5.79114,14000000.0
2005-04-05 02:20:00,5.79093,5.79117,5.78989,5.79037,13000000.0
2005-04-05 02:21:00,5.79018,5.79034,5.7895,5.79003,15000000.0
2005-04-05 02:22:00,5.78995,5.79077,5.78966,5.79024,13000000.0
2005-04-05 02:23:00,5.79141,5.79141,5.79028,5.79086,16000000.0
2005-04-05 02:24:00,5.79021,5.79083,5.79004,5.79083,17000000.0
2005-04-05 02:25:00,5.79055,5.79085,5.7899,5.79067,10000000.0
2005-04-05 02:26:00,5.79191,5.79285,5.79117,5.79217,13000000.0
2005-04-05 02:27:00,5.79347,5.79386,5.79293,5.79293,7000000.0
2005-04-05 02:28:00,5.79326,5.79366,5.79266,5.79325,9000000.0
2005-04-05 02:29:00,5.79358,5.79358,5.79268,5.79315,20000000.0
2005-04-05 02:30:00,5.79305,5.79379,5.79303,5.79335,11000000.0
2005-04-05 02:31:00,5.79221,5.79421,5.79221,5.79421,9000000.0
2005-04-05 02:32:00,5.79477,5.79477,5.79348,5.79398,13000000.0
2005-04-05 02:33:00,5.79345,5.79426,5.79339,5.79342,14000000.0
2005-04-05 02:34:00,5.79353,5.79411,5.79261,5.79411,17000000.0
2005-04-05 02:35:00,5.79368,5.79401,5.79339,5.7935,15000000.0
2005-04-05 02:36:00,5.79379,5.79418,5.79338,5.79338,14000000.0
2005-04-05 02:37:00,5.79371,5.79469,5.79268,5.79469,13000000.0
2005-04-05 02:38:00,5.79473,5.79473,5.79357,5.79376,14000000.0
2005-04-05 02:39:00,5.79317,5.79392,5.79311,5.79317,15000000.0
2005-04-05 02:40:00,5.7941,5.79492,5.79401,5.79492,12000000.0
2005-04-05 02:41:00,5.79509,5.79529,5.7942,5.79495,13000000.0
2005-04-05 02:42:00,5.79455,5.79455,5.79369,5.79423,16000000.0
2005-04-05 02:43:00,5.79389,5.7954,5.79389,5.79529,18000000.0
2005-04-05 02:44:00,5.79557,5.79557,5.79492,5.79502,10000000.0
2005-04-05 02:45:00,5.795,5.795,5.79386,5.79442,14000000.0
2005-04-05 02:46:00,5.79346,5.79504,5.79346,5.79499,18000000.0
2005-04-05 02:47:00,5.79537,5.79541,5.79371,5.7949,17000000.0
2005-04-05 02:48:00,5.79532,5.79532,5.79447,5.79454,7000000.0
2005-04-05 02:49:00,5.79337,5.79447,5.79331,5.79428,13000000.0
2005-04-05 02:50:00,5.79449,5.79474,5.79417,5.79454,14000000.0
2005-04-05 02:51:00,5.79436,5.79512,5.79386,5.79512,15000000.0
2005-04-05 02:52:00,5.79524,5.79558,5.7946,5.79466,15000000.0
2005-04-05 02:53:00,5.79579,5.79641,5.79544,5.79573,9000000.0
2005-04-05 02:54:00,5.79583,5.79641,5.79512,5.79602,13000000.0
2005-04-05 02:55:00,5.79587,5.79637,5.79514,5.79577,11000000.0
2005-04-05 02:56:00,5.79516,5.79571,5.79447,5.79475,18000000.0
2005-04-05 02:57:00,5.79529,5.79529,5.79447,5.79501,13000000.0
2005-04-05 02:58:00,5.79449,5.79501,5.79399,5.79399,9000000.0
2005-04-05 02:59:00,5.7949,5.79509,5.79382,5.79382,14000000.0
2005-04-05 03:00:00,5.79368,5.79475,5.79368,5.7944,11000000.0
2005-04-05 03:01:00,5.79533,5.79546,5.79479,5.795,11000000.0
2005-04-05 03:02:00,5.79482,5.79511,5.79436,5.7946,11000000.0
2005-04-05 03:03:00,5.79523,5.79536,5.79432,5.79536,23000000.0
2005-04-05 03:04:00,5.79535,5.79543,5.79427,5.79427,11000000.0
2005-04-05 03:05:00,5.79587,5.79636,5.79529,5.79558,17000000.0
2005-04-05 03:06:00,5.79611,5.7967,5.79549,5.7967,9000000.0
2005-04-05 03:07:00,5.79622,5.79706,5.79574,5.79656,15000000.0
2005-04-05 03:08:00,5.7974,5.79812,5.79655,5.79812,12000000.0
2005-04-05 03:09:00,5.79809,5.79875,5.79756,5.79756,15000000.0
2005-04-05 03:10:00,5.79799,5.79911,5.79799,5.79852,19000000.0
2005-04-05 03:11:00,5.79888,5.8006,5.79888,5.80014,15000000.0
2005-04-05 03:12:00,5.80097,5.80162,5.8002,5.80072,18000000.0
2005-04-05 03:13:00,5.80035,5.80093,5.79962,5.80039,18000000.0
2005-04-05 03:14:00,5.79962,5.7998,5.799,5.79938,10000000.0
2005-04-05 03:15:00,5.79884,5.79902,5.79787,5.79808,7000000.0
2005-04-05 03:16:00,5.79791,5.79791,5.797,5.7974,8000000.0
2005-04-05 03:17:00,5.79749,5.79905,5.79739,5.79905,10000000.0
2005-04-05 03:18:00,5.79894,5.79921,5.79777,5.79777,15000000.0
2005-04-05 03:19:00,5.79788,5.79957,5.79788,5.79957,10000000.0
2005-04-05 03:20:00,5.79934,5.80008,5.7988,5.7988,16000000.0
2005-04-05 03:21:00,5.79826,5.79927,5.79826,5.79886,11000000.0
2005-04-05 03:22:00,5.79892,5.8003,5.79892,5.8003,10000000.0
2005-04-05 03:23:00,5.79915,5.7998,5.79844,5.79923,12000000.0
2005-04-05 03:24:00,5.79909,5.79921,5.79835,5.79918,13000000.0
2005-04-05 03:25:00,5.79947,5.79976,5.79912,5.79934,11000000.0
2005-04-05 03:26:00,5.79919,5.79919,5.79827,5.79849,13000000.0
2005-04-05 03:27:00,5.79862,5.79874,5.79793,5.7984,14000000.0
2005-04-05 03:28:00,5.79878,5.79902,5.79829,5.79882,18000000.0
2005-04-05 03:29:00,5.79943,5.79989,5.79916,5.79916,15000000.0
2005-04-05 03:30:00,5.79882,5.79899,5.79819,5.79846,10000000.0
2005-04-05 03:31:00,5.79956,5.79968,5.79905,5.79963,13000000.0
2005-04-05 03:32:00,5.79958,5.79965,5.7983,5.79889,16000000.0
2005-04-05 03:33:00,5.79942,5.79954,5.79902,5.79915,13000000.0
2005-04-05 03:34:00,5.79858,5.79954,5.79845,5.79893,16000000.0
2005-04-05 03:35:00,5.79983,5.7999,5.79952,5.79964,10000000.0
2005-04-05 03:36:00,5.80029,5.80054,5.79949,5.7998,11000000.0
2005-04-05 03:37:00,5.79985,5.80001,5.79891,5.80001,13000000.0
2005-04-05 03:38:00,5.80004,5.80112,5.79989,5.80112,13000000.0
2005-04-05 03:39:00,5.8012,5.80137,5.80111,5.80134,13000000.0
2005-04-05 03:40:00,5.80125,5.80125,5.79956,5.79956,12000000.0
2005-04-05 03:41:00,5.80015,5.80015,5.79897,5.79897,16000000.0
2005-04-05 03:42:00,5.79886,5.80029,5.79886,5.80014,21000000.0
2005-04-05 03:43:00,5.80111,5.80111,5.80008,5.80062,18000000.0
2005-04-05 03:44:00,5.79973,5.79995,5.79925,5.79925,15000000.0
2005-04-05 03:45:00,5.79924,5.80095,5.79924,5.80095,9000000.0
2005-04-05 03:46:00,5.80102,5.80102,5.79967,5.80002,8000000.0
2005-04-05 03:47:00,5.80078,5.80078,5.80014,5.80055,11000000.0
2005-04-05 03:48:00,5.80051,5.80111,5.80031,5.80099,9000000.0
2005-04-05 03:49:00,5.80132,5.80132,5.79979,5.8008,16000000.0
2005-04-05 03:50:00,5.80187,5.80203,5.80032,5.80058,19000000.0
2005-04-05 03:51:00,5.80041,5.80052,5.79972,5.79984,9000000.0
2005-04-05 03:52:00,5.80023,5.80067,5.79993,5.80051,19000000.0
2005-04-05 03:53:00,5.80065,5.80092,5.80013,5.80013,10000000.0
2005-04-05 03:54:00,5.80107,5.80162,5.79993,5.80141,17000000.0
2005-04-05 03:55:00,5.80109,5.80121,5.80029,5.80043,16000000.0
2005-04-05 03:56:00,5.80096,5.80137,5.80078,5.80112,7000000.0
2005-04-05 03:57:00,5.80081,5.80151,5.80061,5.8009,11000000.0
2005-04-05 03:58:00,5.80088,5.80088,5.79965,5.79975,12000000.0
2005-04-05 03:59:00,5.80008,5.80132,5.80008,5.80132,17000000.0
2005-04-05 04:00:00,5.80123,5.80177,5.80046,5.8017,12000000.0
2005-04-05 04:01:00,5.8015,5.80171,5.80042,5.8008,16000000.0
2005-04-05 04:02:00,5.80137,5.80172,5.80112,5.8012,14000000.0
2005-04-05 04:03:00,5.80114,5.8021,5.80114,5.8021,12000000.0
2005-04-05 04:04:00,5.8015,5.8018,5.80073,5.80135,16000000.0
2005-04-05 04:05:00,5.80186,5.80283,5.80173,5.80283,13000000.0
2005-04-05 04:06:00,5.80251,5.80263,5.8016,5.80217,16000000.0
2005-04-05 04:07:00,5.80236,5.8024,5.80178,5.80208,13000000.0
2005-04-05 04:08:00,5.80245,5.80248,5.80012,5.8011,14000000.0
2005-04-05 04:09:00,5.80024,5.80093,5.79989,5.80059,10000000.0
2005-04-05 04:10:00,5.80024,5.80093,5.79981,5.8004,12000000.0
2005-04-05 04:11:00,5.80033,5.80109,5.79959,5.79959,14000000.0
2005-04-05 04:12:00,5.79957,5.80053,5.79957,5.8003,19000000.0
2005-04-05 04:13:00,5.80022,5.80111,5.79917,5.80099,20000000.0
2005-04-05 04:14:00,5.80074,5.80108,5.79967,5.80059,12000000.0
2005-04-05 04:15:00,5.80035,5.80153,5.80017,5.80017,8000000.0
2005-04-05 04:16:00,5.80002,5.8003,5.79957,5.79957,13000000.0
2005-04-05 04:17:00,5.79963,5.80089,5.79955,5.80089,15000000.0
2005-04-05 04:18:00,5.80138,5.80206,5.80112,5.80178,9000000.0
2005-04-05 04:19:00,5.80158,5.80166,5.80101,5.80101,12000000.0
2005-04-05 04:20:00,5.80095,5.80118,5.80032,5.80106,9000000.0
2005-04-05 04:21:00,5.80095,5.80195,5.80028,5.80195,17000000.0
2005-04-05 04:22:00,5.80221,5.80221,5.80041,5.80047,14000000.0
2005-04-05 04:23:00,5.80199,5.80219,5.80134,5.80134,10000000.0
2005-04-05 04:24:00,5.8025,5.80276,5.80181,5.80194,12000000.0
2005-04-05 04:25:00,5.802,5.80237,5.80157,5.80214,10000000.0
2005-04-05 04:26:00,5.8026,5.8026,5.802,5.80227,7000000.0
2005-04-05 04:27:00,5.80238,5.80292,5.80217,5.80232,15000000.0
2005-04-05 04:28:00,5.80271,5.80292,5.80171,5.80171,7000000.0
2005-04-05 04:29:00,5.80285,5.80341,5.80243,5.8029,14000000.0
2005-04-05 04:30:00,5.80294,5.80308,5.80249,5.80249,11000000.0
2005-04-05 04:31:00,5.80232,5.80342,5.802,5.80283,15000000.0
2005-04-05 04:32:00,5.80363,5.80363,5.80207,5.80207,17000000.0
2005-04-05 04:33:00,5.80218,5.80298,5.80211,5.80211,14000000.0
2005-04-05 04:34:00,5.80147,5.80248,5.80143,5.8022,9000000.0
2005-04-05 04:35:00,5.80216,5.80257,5.80174,5.8024,12000000.0
2005-04-05 04:36:00,5.80293,5.80356,5.80257,5.80257,12000000.0
2005-04-05 04:37:00,5.80229,5.80267,5.8013,5.80223,12000000.0
2005-04-05 04:38:00,5.80265,5.80314,5.80253,5.80274,11000000.0
2005-04-05 04:39:00,5.80319,5.80347,5.80232,5.80251,17000000.0
2005-04-05 04:40:00,5.8019,5.80299,5.8019,5.80288,9000000.0
2005-04-05 04:41:00,5.8024,5.8024,5.80151,5.80159,10000000.0
2005-04-05 04:42:00,5.80173,5.80216,5.80124,5.80216,8000000.0
2005-04-05 04:43:00,5.80132,5.80162,5.80031,5.80068,18000000.0
2005-04-05 04:44:00,5.80023,5.80191,5.80023,5.80166,9000000.0
2005-04-05 04:45:00,5.8011,5.80145,5.80081,5.801,9000000.0
2005-04-05 04:46:00,5.80141,5.80261,5.80141,5.80261,16000000.0
2005-04-05 04:47:00,5.80315,5.80318,5.80291,5.80297,12000000.0
2005-04-05 04:48:00,5.80296,5.80319,5.80282,5.80283,10000000.0
2005-04-05 04:49:00,5.80279,5.80309,5.80183,5.80249,16000000.0
2005-04-05 04:50:00,5.80348,5.80348,5.80251,5.80286,16000000.0
2005-04-05 04:51:00,5.80332,5.80388,5.80284,5.8035,20000000.0
2005-04-05 04:52:00,5.80339,5.80363,5.80287,5.8035,13000000.0
2005-04-05 04:53:00,5.8031,5.80357,5.80252,5.80252,11000000.0
2005-04-05 04:54:00,5.8048,5.80582,5.80444,5.80529,11000000.0
2005-04-05 04:55:00,5.80583,5.80642,5.80548,5.80596,12000000.0
2005-04-05 04:56:00,5.80607,5.8064,5.80525,5.80633,16000000.0
2005-04-05 04:57:00,5.8061,5.8061,5.80504,5.80551,7000000.0
2005-04-05 04:58:00,5.8051,5.80601,5.80452,5.80571,13000000.0
2005-04-05 04:59:00,5.80565,5.80571,5.80497,5.80556,17000000.0
2005-04-05 05:00:00,5.80588,5.8059,5.80406,5.80457,10000000.0
2005-04-05 05:01:00,5.80409,5.80444,5.8033,5.80399,13000000.0
2005-04-05 05:02:00,5.80367,5.80397,5.80234,5.8024,18000000.0
2005-04-05 05:03:00,5.80288,5.80382,5.80273,5.80273,9000000.0
2005-04-05 05:04:00,5.80391,5.8048,5.80352,5.80479,12000000.0
2005-04-05 05:05:00,5.80537,5.80554,5.80473,5.80486,10000000.0
2005-04-05 05:06:00,5.80492,5.80618,5.80492,5.80595,20000000.0
2005-04-05 05:07:00,5.8063,5.8063,5.80503,5.80593,10000000.0
2005-04-05 05:08:00,5.80679,5.80679,5.80588,5.8061,17000000.0
2005-04-05 05:09:00,5.80615,5.80676,5.80572,5.80601,15000000.0
2005-04-05 05:10:00,5.80629,5.80639,5.80533,5.80533,10000000.0
2005-04-05 05:11:00,5.80536,5.80589,5.80446,5.80506,16000000.0
2005-04-05 05:12:00,5.80524,5.80557,5.80481,5.80506,7000000.0
2005-04-05 05:13:00,5.80472,5.80579,5.8046,5.80571,12000000.0
2005-04-05 05:14:00,5.8056,5.80675,5.80554,5.80621,14000000.0
2005-04-05 05:15:00,5.80663,5.80683,5.80604,5.80619,16000000.0
2005-04-05 05:16:00,5.80613,5.8066,5.80574,5.80604,15000000.0
2005-04-05 05:17:00,5.80544,5.80579,5.80497,5.80537,10000000.0
2005-04-05 05:18:00,5.80562,5.80604,5.80499,5.8056,13000000.0
2005-04-05 05:19:00,5.80549,5.80613,5.80495,5.80503,13000000.0
2005-04-05 05:20:00,5.8062,5.8062,5.80507,5.80533,20000000.0
2005-04-05 05:21:00,5.80613,5.80673,5.80613,5.80644,9000000.0
2005-04-05 05:22:00,5.806,5.80688,5.80565,5.80593,17000000.0
2005-04-05 05:23:00,5.80666,5.80689,5.80605,5.80656,14000000.0
2005-04-05 05:24:00,5.80665,5.80665,5.80589,5.80628,19000000.0
2005-04-05 05:25:00,5.80613,5.8065,5.80564,5.80564,13000000.0
2005-04-05 05:26:00,5.80541,5.80641,5.80522,5.80581,13000000.0
2005-04-05 05:27:00,5.80604,5.80627,5.80554,5.80601,13000000.0
2005-04-05 05:28:00,5.80542,5.8059,5.80509,5.8059,10000000.0
2005-04-05 05:29:00,5.80578,5.80581,5.80491,5.80491,17000000.0
2005-04-05 05:30:00,5.80533,5.80564,5.80492,5.80547,21000000.0
2005-04-05 05:31:00,5.80549,5.8058,5.80459,5.80533,13000000.0
2005-04-05 05:32:00,5.80442,5.80554,5.80442,5.80554,16000000.0
2005-04-05 05:33:00,5.80532,5.80573,5.80412,5.80432,13000000.0
2005-04-05 05:34:00,5.80461,5.80472,5.80348,5.80348,13000000.0
2005-04-05 05:35:00,5.80326,5.80447,5.80325,5.80356,14000000.0
2005-04-05 05:36:00,5.80278,5.80319,5.8014,5.803,18000000.0
2005-04-05 05:37:00,5.80249,5.80258,5.80186,5.80208,12000000.0
2005-04-05 05:38:00,5.8017,5.80315,5.8017,5.8027,13000000.0
2005-04-05 05:39:00,5.80228,5.80306,5.80225,5.80246,21000000.0
2005-04-05 05:40:00,5.80272,5.80376,5.80266,5.80268,14000000.0
2005-04-05 05:41:00,5.80275,5.80275,5.80186,5.8027,13000000.0
2005-04-05 05:42:00,5.80292,5.80373,5.80292,5.80364,8000000.0
2005-04-05 05:43:00,5.80383,5.80414,5.80383,5.80411,13000000.0
2005-04-05 05:44:00,5.80388,5.80388,5.80239,5.80291,13000000.0
2005-04-05 05:45:00,5.80346,5.80409,5.80335,5.80379,24000000.0
2005-04-05 05:46:00,5.80353,5.80507,5.80353,5.80507,14000000.0
2005-04-05 05:47:00,5.80465,5.80465,5.8038,5.80383,11000000.0
2005-04-05 05:48:00,5.80444,5.80452,5.80342,5.80342,18000000.0
2005-04-05 05:49:00,5.80327,5.80432,5.80312,5.80312,10000000.0
2005-04-05 05:50:00,5.80328,5.80369,5.80268,5.80268,10000000.0
2005-04-05 05:51:00,5.80366,5.80371,5.80242,5.80299,11000000.0
2005-04-05 05:52:00,5.80356,5.80446,5.80333,5.80437,19000000.0
2005-04-05 05:53:00,5.80316,5.80427,5.80298,5.8039,15000000.0
2005-04-05 05:54:00,5.80399,5.80463,5.80354,5.80458,7000000.0
2005-04-05 05:55:00,5.80385,5.80428,5.80328,5.80377,12000000.0
2005-04-05 05:56:00,5.80389,5.80466,5.80362,5.80431,16000000.0
2005-04-05 05:57:00,5.80404,5.80511,5.80376,5.80511,11000000.0
2005-04-05 05:58:00,5.80529,5.80555,5.80399,5.80404,22000000.0
2005-04-05 05:59:00,5.80366,5.80429,5.80314,5.8032,9000000.0
2005-04-05 06:00:00,5.80298,5.80371,5.80293,5.8032,17000000.0
2005-04-05 06:01:00,5.80436,5.80453,5.80286,5.80371,18000000.0
2005-04-05 06:02:00,5.80348,5.80451,5.80325,5.80325,18000000.0
2005-04-05 06:03:00,5.80433,5.80433,5.80174,5.80226,16000000.0
2005-04-05 06:04:00,5.8021,5.80286,5.80167,5.80286,8000000.0
2005-04-05 06:05:00,5.80275,5.80291,5.8019,5.80267,10000000.0
2005-04-05 06:06:00,5.80314,5.80377,5.80222,5.80278,27000000.0
2005-04-05 06:07:00,5.8017,5.80278,5.8017,5.80211,17000000.0
2005-04-05 06:08:00,5.80209,5.80237,5.80153,5.80228,14000000.0
2005-04-05 06:09:00,5.80256,5.80276,5.80128,5.8024,13000000.0
2005-04-05 06:10:00,5.80227,5.80273,5.80162,5.80269,14000000.0
2005-04-05 06:11:00,5.80287,5.80296,5.80162,5.80162,16000000.0
2005-04-05 06:12:00,5.80171,5.80242,5.80129,5.80229,17000000.0
2005-04-05 06:13:00,5.80211,5.8024,5.80169,5.80183,14000000.0
2005-04-05 06:14:00,5.80078,5.80194,5.80056,5.80102,12000000.0
2005-04-05 06:15:00,5.80118,5.80169,5.80048,5.80117,13000000.0
2005-04-05 06:16:00,5.80124,5.8019,5.80079,5.80079,14000000.0
2005-04-05 06:17:00,5.8007,5.80136,5.8007,5.80112,11000000.0
2005-04-05 06:18:00,5.80137,5.80164,5.80072,5.80118,12000000.0
2005-04-05 06:19:00,5.80072,5.8017,5.80039,5.8006,19000000.0
2005-04-05 06:20:00,5.80189,5.8019,5.80094,5.80094,11000000.0
2005-04-05 06:21:00,5.8006,5.80139,5.80053,5.80071,9000000.0
2005-04-05 06:22:00,5.80076,5.80076,5.79971,5.80042,22000000.0
2005-04-05 06:23:00,5.80087,5.80092,5.8001,5.80039,18000000.0
2005-04-05 06:24:00,5.80064,5.80066,5.79981,5.80048,8000000.0
2005-04-05 06:25:00,5.80036,5.80072,5.80022,5.80033,9000000.0
2005-04-05 06:26:00,5.80115,5.80115,5.79988,5.80033,13000000.0
2005-04-05 06:27:00,5.8012,5.80141,5.79976,5.79976,15000000.0
2005-04-05 06:28:00,5.79923,5.80024,5.799,5.79995,18000000.0
2005-04-05 06:29:00,5.79946,5.79946,5.79838,5.79902,16000000.0
2005-04-05 06:30:00,5.79868,5.79924,5.79853,5.79918,10000000.0
2005-04-05 06:31:00,5.7983,5.79882,5.7983,5.79881,13000000.0
2005-04-05 06:32:00,5.79921,5.79944,5.79882,5.79924,10000000.0
2005-04-05 06:33:00,5.79967,5.8001,5.79925,5.79994,10000000.0
2005-04-05 06:34:00,5.79946,5.79946,5.79855,5.7989,15000000.0
2005-04-05 06:35:00,5.79908,5.79988,5.7985,5.79905,13000000.0
2005-04-05 06:36:00,5.79898,5.79904,5.79824,5.79874,23000000.0
2005-04-05 06:37:00,5.79903,5.79923,5.79866,5.79904,11000000.0
2005-04-05 06:38:00,5.80051,5.80053,5.79935,5.80024,17000000.0
2005-04-05 06:39:00,5.79987,5.79987,5.79816,5.79895,8000000.0
2005-04-05 06:40:00,5.79923,5.79932,5.7979,5.79932,15000000.0
2005-04-05 06:41:00,5.79953,5.79963,5.79861,5.79863,15000000.0
2005-04-05 06:42:00,5.79866,5.80009,5.79841,5.79841,16000000.0
2005-04-05 06:43:00,5.79943,5.79943,5.79814,5.79814,12000000.0
2005-04-05 06:44:00,5.79823,5.79952,5.79823,5.79858,13000000.0
2005-04-05 06:45:00,5.79839,5.79947,5.79833,5.79947,14000000.0
2005-04-05 06:46:00,5.79825,5.79988,5.79825,5.79988,12000000.0
2005-04-05 06:47:00,5.79896,5.8002,5.79858,5.8002,11000000.0
2005-04-05 06:48:00,5.79933,5.79983,5.79865,5.79865,15000000.0
2005-04-05 06:49:00,5.79857,5.79956,5.79857,5.79907,17000000.0
2005-04-05 06:50:00,5.79926,5.79926,5.79773,5.79773,13000000.0
2005-04-05 06:51:00,5.79791,5.79886,5.79791,5.79854,8000000.0
2005-04-05 06:52:00,5.79832,5.79857,5.79783,5.79827,14000000.0
2005-04-05 06:53:00,5.79867,5.79951,5.79796,5.79885,13000000.0
2005-04-05 06:54:00,5.79816,5.79844,5.79744,5.79833,8000000.0
2005-04-05 06:55:00,5.79831,5.79911,5.79772,5.79776,10000000.0
2005-04-05 06:56:00,5.79804,5.79827,5.79758,5.79827,11000000.0
2005-04-05 06:57:00,5.79814,5.79897,5.79728,5.79845,17000000.0
2005-04-05 06:58:00,5.79902,5.79903,5.79808,5.79819,12000000.0
2005-04-05 06:59:00,5.79822,5.7996,5.79822,5.79923,14000000.0
2005-04-05 07:00:00,5.79909,5.79951,5.79899,5.79922,11000000.0
2005-04-05 07:01:00,5.79917,5.79982,5.799,5.79982,10000000.0
2005-04-05 07:02:00,5.79945,5.80023,5.79897,5.79897,14000000.0
2005-04-05 07:03:00,5.79777,5.80016,5.79777,5.80016,7000000.0
2005-04-05 07:04:00,5.7992,5.79997,5.79864,5.79864,16000000.0
2005-04-05 07:05:00,5.79837,5.79942,5.79837,5.79866,15000000.0
2005-04-05 07:06:00,5.79885,5.7996,5.79815,5.79815,16000000.0
2005-04-05 07:07:00,5.79815,5.79951,5.79815,5.799,12000000.0
2005-04-05 07:08:00,5.79932,5.80038,5.79932,5.79999,8000000.0
2005-04-05 07:09:00,5.79996,5.80074,5.79987,5.80003,8000000.0
2005-04-05 07:10:00,5.79975,5.80023,5.79917,5.79989,16000000.0
2005-04-05 07:11:00,5.80072,5.80092,5.8,5.8,17000000.0
2005-04-05 07:12:00,5.80084,5.80161,5.80034,5.80118,20000000.0
2005-04-05 07:13:00,5.80116,5.80229,5.80116,5.80199,18000000.0
2005-04-05 07:14:00,5.80185,5.80258,5.80061,5.80258,11000000.0
2005-04-05 07:15:00,5.80299,5.80312,5.80284,5.80308,18000000.0
2005-04-05 07:16:00,5.80256,5.80272,5.80033,5.80062,18000000.0
2005-04-05 07:17:00,5.80092,5.80243,5.80092,5.80233,12000000.0
2005-04-05 07:18:00,5.8025,5.8025,5.80034,5.80141,18000000.0
2005-04-05 07:19:00,5.80132,5.80166,5.80071,5.80166,14000000.0
2005-04-05 07:20:00,5.80237,5.80256,5.80168,5.80171,18000000.0
2005-04-05 07:21:00,5.80072,5.8015,5.80039,5.80146,13000000.0
2005-04-05 07:22:00,5.80017,5.80124,5.80007,5.80035,14000000.0
2005-04-05 07:23:00,5.80163,5.80163,5.80021,5.80021,15000000.0
2005-04-05 07:24:00,5.80009,5.80076,5.79997,5.80068,16000000.0
2005-04-05 07:25:00,5.80154,5.80154,5.80058,5.80121,15000000.0
2005-04-05 07:26:00,5.80044,5.80179,5.80044,5.80115,13000000.0
2005-04-05 07:27:00,5.80127,5.80141,5.80085,5.80125,12000000.0
2005-04-05 07:28:00,5.80147,5.80226,5.80147,5.80191,22000000.0
2005-04-05 07:29:00,5.80207,5.80233,5.80161,5.80161,16000000.0
2005-04-05 07:30:00,5.80192,5.80298,5.80171,5.80295,14000000.0
2005-04-05 07:31:00,5.80335,5.80416,5.80323,5.80406,13000000.0
2005-04-05 07:32:00,5.80384,5.80388,5.80292,5.80321,9000000.0
2005-04-05 07:33:00,5.80243,5.80316,5.80243,5.80305,7000000.0
2005-04-05 07:34:00,5.80304,5.80379,5.80284,5.80337,18000000.0
2005-04-05 07:35:00,5.80327,5.80353,5.80305,5.80327,9000000.0
2005-04-05 07:36:00,5.80347,5.80369,5.80258,5.80299,13000000.0
2005-04-05 07:37:00,5.80173,5.80323,5.80173,5.80232,11000000.0
2005-04-05 07:38:00,5.80219,5.80344,5.80219,5.80344,11000000.0
2005-04-05 07:39:00,5.80321,5.8041,5.80293,5.8041,19000000.0
2005-04-05 07:40:00,5.80216,5.80308,5.80175,5.80308,11000000.0
2005-04-05 07:41:00,5.8032,5.80404,5.80312,5.8038,7000000.0
2005-04-05 07:42:00,5.8043,5.80441,5.80378,5.80404,13000000.0
2005-04-05 07:43:00,5.80399,5.8044,5.80336,5.80399,14000000.0
2005-04-05 07:44:00,5.80432,5.80432,5.80306,5.8033,10000000.0
2005-04-05 07:45:00,5.80322,5.8038,5.80287,5.80287,8000000.0
2005-04-05 07:46:00,5.80389,5.80391,5.80292,5.80292,13000000.0
2005-04-05 07:47:00,5.80449,5.80449,5.80358,5.80358,15000000.0
2005-04-05 07:48:00,5.80441,5.80465,5.80401,5.80455,13000000.0
2005-04-05 07:49:00,5.80498,5.80498,5.80396,5.80427,10000000.0
2005-04-05 07:50:00,5.80408,5.8047,5.80373,5.80431,17000000.0
2005-04-05 07:51:00,5.80325,5.80486,5.80325,5.80367,16000000.0
2005-04-05 07:52:00,5.80396,5.80471,5.80374,5.80428,13000000.0
2005-04-05 07:53:00,5.80476,5.80585,5.80457,5.80585,10000000.0
2005-04-05 07:54:00,5.80466,5.80539,5.80459,5.80484,11000000.0
2005-04-05 07:55:00,5.80551,5.80551,5.8047,5.80502,12000000.0
2005-04-05 07:56:00,5.80524,5.80561,5.80496,5.80502,13000000.0
2005-04-05 07:57:00,5.80469,5.80469,5.80371,5.80425,8000000.0
2005-04-05 07:58:00,5.80407,5.80525,5.80407,5.8051,14000000.0
2005-04-05 07:59:00,5.80519,5.80565,5.80483,5.80565,15000000.0
2005-04-05 08:00:00,5.80589,5.80631,5.80538,5.80554,10000000.0
2005-04-05 08:01:00,5.80496,5.80496,5.80244,5.80311,13000000.0
2005-04-05 08:02:00,5.80159,5.80218,5.80151,5.8016,14000000.0
2005-04-05 08:03:00,5.80193,5.80263,5.8014,5.80239,12000000.0
2005-04-05 08:04:00,5.80185,5.80309,5.80158,5.80233,16000000.0
2005-04-05 08:05:00,5.80171,5.80209,5.80111,5.80198,14000000.0
2005-04-05 08:06:00,5.80175,5.80265,5.80175,5.80244,19000000.0
2005-04-05 08:07:00,5.80253,5.80296,5.80204,5.80295,19000000.0
2005-04-05 08:08:00,5.80355,5.80433,5.80265,5.80433,11000000.0
2005-04-05 08:09:00,5.80471,5.80477,5.80342,5.80354,10000000.0
2005-04-05 08:10:00,5.80411,5.8046,5.80325,5.80325,16000000.0
2005-04-05 08:11:00,5.80414,5.80462,5.80367,5.80367,9000000.0
2005-04-05 08:12:00,5.80389,5.80399,5.80273,5.80312,10000000.0
2005-04-05 08:13:00,5.80229,5.80266,5.80067,5.80078,11000000.0
2005-04-05 08:14:00,5.80138,5.80148,5.80017,5.80044,12000000.0
2005-04-05 08:15:00,5.8002,5.80157,5.8002,5.80157,15000000.0
2005-04-05 08:16:00,5.80121,5.80248,5.80121,5.802,14000000.0
2005-04-05 08:17:00,5.80172,5.80206,5.80152,5.80196,10000000.0
2005-04-05 08:18:00,5.80235,5.80335,5.80211,5.80309,9000000.0
2005-04-05 08:19:00,5.80191,5.80305,5.80191,5.80294,11000000.0
2005-04-05 08:20:00,5.80225,5.80277,5.80195,5.80237,11000000.0
2005-04-05 08:21:00,5.80179,5.80343,5.80179,5.80343,20000000.0
2005-04-05 08:22:00,5.80167,5.80228,5.80107,5.80228,8000000.0
2005-04-05 08:23:00,5.80171,5.80262,5.80097,5.80181,12000000.0
2005-04-05 08:24:00,5.80183,5.80183,5.80059,5.80077,13000000.0
2005-04-05 08:25:00,5.80163,5.8017,5.80076,5.80108,12000000.0
2005-04-05 08:26:00,5.80162,5.80162,5.80007,5.80111,13000000.0
2005-04-05 08:27:00,5.80119,5.80171,5.80045,5.80142,11000000.0
2005-04-05 08:28:00,5.80036,5.80135,5.80027,5.8008,8000000.0
2005-04-05 08:29:00,5.79938,5.80104,5.79864,5.80052,12000000.0
2005-04-05 08:30:00,5.80087,5.80099,5.79918,5.80022,11000000.0
2005-04-05 08:31:00,5.80089,5.8015,5.80033,5.8013,10000000.0
2005-04-05 08:32:00,5.80269,5.80366,5.80172,5.80354,13000000.0
2005-04-05 08:33:00,5.80302,5.80455,5.80302,5.80435,11000000.0
2005-04-05 08:34:00,5.80458,5.80458,5.80347,5.80371,17000000.0
2005-04-05 08:35:00,5.80401,5.8048,5.80297,5.8048,11000000.0
2005-04-05 08:36:00,5.80488,5.80488,5.80238,5.80238,10000000.0
2005-04-05 08:37:00,5.80324,5.80324,5.80165,5.80165,9000000.0
2005-04-05 08:38:00,5.80212,5.80289,5.80201,5.80275,18000000.0
2005-04-05 08:39:00,5.80232,5.80323,5.80222,5.80304,8000000.0
2005-04-05 08:40:00,5.80339,5.80384,5.80273,5.80273,7000000.0
2005-04-05 08:41:00,5.80367,5.80482,5.8032,5.80393,16000000.0
2005-04-05 08:42:00,5.80519,5.80594,5.80464,5.80594,14000000.0
2005-04-05 08:43:00,5.80576,5.80626,5.80496,5.80589,12000000.0
2005-04-05 08:44:00,5.80646,5.80827,5.80644,5.80827,9000000.0
2005-04-05 08:45:00,5.80897,5.80945,5.80785,5.80827,18000000.0
2005-04-05 08:46:00,5.80766,5.8084,5.80728,5.80831,14000000.0
2005-04-05 08:47:00,5.80865,5.80917,5.80786,5.80886,18000000.0
2005-04-05 08:48:00,5.80819,5.8088,5.80727,5.80847,12000000.0
2005-04-05 08:49:00,5.80841,5.80865,5.80704,5.80851,14000000.0
2005-04-05 08:50:00,5.80832,5.80858,5.80736,5.80837,16000000.0
2005-04-05 08:51:00,5.8081,5.80838,5.80743,5.80838,21000000.0
2005-04-05 08:52:00,5.80733,5.80795,5.80605,5.80713,20000000.0
2005-04-05 08:53:00,5.80724,5.80724,5.80668,5.80695,7000000.0
2005-04-05 08:54:00,5.80747,5.80786,5.80562,5.80562,17000000.0
2005-04-05 08:55:00,5.80541,5.80694,5.80541,5.80642,12000000.0
2005-04-05 08:56:00,5.80633,5.80766,5.80618,5.80696,17000000.0
2005-04-05 08:57:00,5.80792,5.80894,5.8078,5.80858,16000000.0
2005-04-05 08:58:00,5.80734,5.80797,5.80705,5.80725,12000000.0
2005-04-05 08:59:00,5.80742,5.80742,5.80569,5.8067,13000000.0
2005-04-05 09:00:00,5.80655,5.8066,5.80504,5.80635,17000000.0
2005-04-05 09:01:00,5.80682,5.80717,5.80619,5.80717,13000000.0
2005-04-05 09:02:00,5.80742,5.8084,5.80685,5.80745,8000000.0
2005-04-05 09:03:00,5.80768,5.80773,5.80622,5.80709,16000000.0
2005-04-05 09:04:00,5.8066,5.80666,5.80579,5.80666,8000000.0
2005-04-05 09:05:00,5.80705,5.80714,5.8062,5.80714,11000000.0
2005-04-05 09:06:00,5.80608,5.80676,5.80552,5.80552,10000000.0
2005-04-05 09:07:00,5.80493,5.80601,5.80474,5.80601,10000000.0
2005-04-05 09:08:00,5.80652,5.80751,5.8061,5.80632,19000000.0
2005-04-05 09:09:00,5.80804,5.8105,5.80804,5.81004,16000000.0
2005-04-05 09:10:00,5.80957,5.81048,5.8094,5.80982,8000000.0
2005-04-05 09:11:00,5.81015,5.81039,5.80902,5.80946,11000000.0
2005-04-05 09:12:00,5.80799,5.80876,5.80753,5.80796,16000000.0
2005-04-05 09:13:00,5.80821,5.80839,5.80733,5.80815,15000000.0
2005-04-05 09:14:00,5.80896,5.80912,5.80793,5.8083,17000000.0
2005-04-05 09:15:00,5.80831,5.80846,5.80672,5.80763,12000000.0
2005-04-05 09:16:00,5.80836,5.80864,5.80741,5.80741,14000000.0
2005-04-05 09:17:00,5.80757,5.80899,5.80749,5.80882,14000000.0
2005-04-05 09:18:00,5.80883,5.80922,5.80818,5.80821,18000000.0
2005-04-05 09:19:00,5.80783,5.80933,5.80783,5.80865,14000000.0
2005-04-05 09:20:00,5.80865,5.80865,5.80742,5.80827,18000000.0
2005-04-05 09:21:00,5.80859,5.80919,5.808,5.80833,17000000.0
2005-04-05 09:22:00,5.80876,5.80986,5.80826,5.80973,13000000.0
2005-04-05 09:23:00,5.80909,5.80965,5.80778,5.8081,12000000.0
2005-04-05 09:24:00,5.80841,5.80845,5.80689,5.80845,14000000.0
2005-04-05 09:25:00,5.80833,5.80935,5.80789,5.80789,9000000.0
2005-04-05 09:26:00,5.80879,5.80894,5.80742,5.80862,13000000.0
2005-04-05 09:27:00,5.80762,5.80841,5.80679,5.80841,13000000.0
2005-04-05 09:28:00,5.80805,5.80836,5.80694,5.80694,19000000.0
2005-04-05 09:29:00,5.80838,5.80864,5.80741,5.8081,14000000.0
2005-04-05 09:30:00,5.8074,5.80802,5.80721,5.80799,15000000.0
2005-04-05 09:31:00,5.80792,5.80824,5.80734,5.80799,11000000.0
2005-04-05 09:32:00,5.80749,5.8083,5.80712,5.80765,16000000.0
2005-04-05 09:33:00,5.80734,5.80845,5.80714,5.80845,9000000.0
2005-04-05 09:34:00,5.80735,5.80862,5.80693,5.80862,18000000.0
2005-04-05 09:35:00,5.80852,5.80874,5.80773,5.80863,14000000.0
2005-04-05 09:36:00,5.8087,5.8087,5.80707,5.8075,16000000.0
2005-04-05 09:37:00,5.80669,5.80845,5.80669,5.80809,20000000.0
2005-04-05 09:38:00,5.80781,5.80852,5.80707,5.80807,19000000.0
2005-04-05 09:39:00,5.80795,5.80811,5.80715,5.80715,16000000.0
2005-04-05 09:40:00,5.80672,5.80731,5.80643,5.80654,12000000.0
2005-04-05 09:41:00,5.80725,5.80818,5.80698,5.80818,18000000.0
2005-04-05 09:42:00,5.80791,5.80833,5.80731,5.80801,16000000.0
2005-04-05 09:43:00,5.80801,5.80987,5.80801,5.80987,15000000.0
2005-04-05 09:44:00,5.80987,5.80987,5.8083,5.80872,13000000.0
2005-04-05 09:45:00,5.8095,5.81035,5.80873,5.80889,13000000.0
2005-04-05 09:46:00,5.80932,5.80975,5.80807,5.80929,17000000.0
2005-04-05 09:47:00,5.80955,5.81002,5.80838,5.8095,13000000.0
2005-04-05 09:48:00,5.80965,5.81016,5.80865,5.80865,16000000.0
2005-04-05 09:49:00,5.80934,5.80943,5.80818,5.80886,17000000.0
2005-04-05 09:50:00,5.80833,5.80875,5.80709,5.80758,12000000.0
2005-04-05 09:51:00,5.8072,5.80854,5.8072,5.80738,16000000.0
2005-04-05 09:52:00,5.80791,5.80852,5.80734,5.8077,16000000.0
2005-04-05 09:53:00,5.80697,5.80788,5.80632,5.80738,15000000.0
2005-04-05 09:54:00,5.8075,5.8086,5.80692,5.8085,15000000.0
2005-04-05 09:55:00,5.80937,5.81032,5.80869,5.80919,15000000.0
2005-04-05 09:56:00,5.80902,5.81008,5.80837,5.81008,17000000.0
2005-04-05 09:57:00,5.80977,5.81113,5.80966,5.81099,12000000.0
2005-04-05 09:58:00,5.81072,5.81105,5.809,5.81036,14000000.0
2005-04-05 09:59:00,5.81063,5.81063,5.80927,5.80964,10000000.0
2005-04-05 10:00:00,5.8102,5.81053,5.80985,5.81053,11000000.0
2005-04-05 10:01:00,5.81071,5.81114,5.80994,5.81067,24000000.0
2005-04-05 10:02:00,5.81033,5.81069,5.80935,5.80975,14000000.0
2005-04-05 10:03:00,5.80973,5.81051,5.80917,5.80964,16000000.0
2005-04-05 10:04:00,5.80925,5.80993,5.80823,5.80865,10000000.0
2005-04-05 10:05:00,5.80831,5.80896,5.80806,5.80896,10000000.0
2005-04-05 10:06:00,5.80807,5.80913,5.80784,5.80898,9000000.0
2005-04-05 10:07:00,5.80811,5.80883,5.8073,5.8073,11000000.0
2005-04-05 10:08:00,5.80837,5.80837,5.80678,5.80683,9000000.0
2005-04-05 10:09:00,5.80663,5.80694,5.80598,5.80649,11000000.0
2005-04-05 10:10:00,5.80526,5.80602,5.80465,5.80485,15000000.0
2005-04-05 10:11:00,5.80401,5.80462,5.80333,5.8034,16000000.0
2005-04-05 10:12:00,5.80376,5.80404,5.8021,5.80313,19000000.0
2005-04-05 10:13:00,5.80201,5.80399,5.80201,5.80382,9000000.0
2005-04-05 10:14:00,5.80394,5.80497,5.80384,5.80384,11000000.0
2005-04-05 10:15:00,5.80376,5.80457,5.80367,5.80438,8000000.0
2005-04-05 10:16:00,5.80486,5.80598,5.8048,5.80566,17000000.0
2005-04-05 10:17:00,5.80612,5.80612,5.80443,5.80473,16000000.0
2005-04-05 10:18:00,5.80579,5.806,5.80494,5.80524,16000000.0
2005-04-05 10:19:00,5.8046,5.80529,5.8042,5.80516,17000000.0
2005-04-05 10:20:00,5.80493,5.80574,5.80442,5.80485,16000000.0
2005-04-05 10:21:00,5.8052,5.80611,5.80505,5.80575,7000000.0
2005-04-05 10:22:00,5.80561,5.80623,5.80526,5.80599,10000000.0
2005-04-05 10:23:00,5.80651,5.80651,5.80537,5.80622,14000000.0
2005-04-05 10:24:00,5.80485,5.80574,5.80409,5.80495,13000000.0
2005-04-05 10:25:00,5.80611,5.80626,5.80473,5.80626,12000000.0
2005-04-05 10:26:00,5.80606,5.8064,5.80542,5.80624,11000000.0
2005-04-05 10:27:00,5.80655,5.80736,5.80561,5.8073,13000000.0
2005-04-05 10:28:00,5.80635,5.80693,5.80591,5.80688,13000000.0
2005-04-05 10:29:00,5.80679,5.80728,5.80633,5.80701,11000000.0
2005-04-05 10:30:00,5.80665,5.80739,5.8061,5.80617,9000000.0
2005-04-05 10:31:00,5.80691,5.80708,5.80585,5.80708,16000000.0
2005-04-05 10:32:00,5.80678,5.80689,5.80594,5.80594,9000000.0
2005-04-05 10:33:00,5.80665,5.80712,5.80629,5.80704,12000000.0
2005-04-05 10:34:00,5.80688,5.80691,5.80492,5.80492,11000000.0
2005-04-05 10:35:00,5.80584,5.80587,5.80414,5.80506,17000000.0
2005-04-05 10:36:00,5.80465,5.80577,5.80455,5.80542,10000000.0
2005-04-05 10:37:00,5.80535,5.80617,5.80474,5.80592,15000000.0
2005-04-05 10:38:00,5.80621,5.80661,5.80596,5.80596,17000000.0
2005-04-05 10:39:00,5.80548,5.80623,5.80468,5.80486,13000000.0
2005-04-05 10:40:00,5.80557,5.80599,5.80506,5.80547,10000000.0
2005-04-05 10:41:00,5.80485,5.80571,5.80478,5.80569,15000000.0
2005-04-05 10:42:00,5.80607,5.80617,5.80432,5.80516,12000000.0
2005-04-05 10:43:00,5.80516,5.80635,5.80478,5.80532,13000000.0
2005-04-05 10:44:00,5.80553,5.80631,5.80548,5.80557,12000000.0
2005-04-05 10:45:00,5.80558,5.80578,5.80463,5.80499,13000000.0
2005-04-05 10:46:00,5.80522,5.80561,5.80472,5.80503,13000000.0
2005-04-05 10:47:00,5.80531,5.80559,5.8045,5.80502,7000000.0
2005-04-05 10:48:00,5.8051,5.80638,5.80466,5.80553,12000000.0
2005-04-05 10:49:00,5.80657,5.80714,5.80599,5.80714,10000000.0
2005-04-05 10:50:00,5.80658,5.80673,5.80527,5.80624,14000000.0
2005-04-05 10:51:00,5.8066,5.80693,5.80614,5.80641,11000000.0
2005-04-05 10:52:00,5.80643,5.80702,5.80571,5.80639,20000000.0
2005-04-05 10:53:00,5.80702,5.80726,5.80577,5.80635,9000000.0
2005-04-05 10:54:00,5.80729,5.80729,5.80543,5.80619,18000000.0
2005-04-05 10:55:00,5.80622,5.80687,5.80591,5.80661,10000000.0
2005-04-05 10:56:00,5.80669,5.80673,5.8049,5.8049,11000000.0
2005-04-05 10:57:00,5.80626,5.80653,5.80523,5.80523,8000000.0
2005-04-05 10:58:00,5.80611,5.80654,5.80513,5.8062,10000000.0
2005-04-05 10:59:00,5.80644,5.80706,5.8061,5.8061,10000000.0
2005-04-05 11:00:00,5.806,5.80692,5.80576,5.80628,15000000.0
2005-04-05 11:01:00,5.80705,5.8071,5.80616,5.80641,12000000.0
2005-04-05 11:02:00,5.80694,5.8073,5.80653,5.80714,8000000.0
2005-04-05 11:03:00,5.80738,5.80738,5.80643,5.8066,11000000.0
2005-04-05 11:04:00,5.80696,5.80707,5.80592,5.80611,15000000.0
2005-04-05 11:05:00,5.80613,5.80666,5.80577,5.80613,17000000.0
2005-04-05 11:06:00,5.80637,5.80747,5.80595,5.80677,12000000.0
2005-04-05 11:07:00,5.80688,5.80713,5.80667,5.80667,11000000.0
2005-04-05 11:08:00,5.80635,5.8069,5.80592,5.80628,22000000.0
2005-04-05 11:09:00,5.80532,5.80608,5.80531,5.80558,9000000.0
2005-04-05 11:10:00,5.80609,5.8067,5.80454,5.80559,16000000.0
2005-04-05 11:11:00,5.80722,5.80722,5.80688,5.80688,7000000.0
2005-04-05 11:12:00,5.80702,5.80714,5.80685,5.80692,15000000.0
2005-04-05 11:13:00,5.80665,5.80665,5.80508,5.80522,11000000.0
2005-04-05 11:14:00,5.80597,5.80644,5.80523,5.80644,18000000.0
2005-04-05 11:15:00,5.80612,5.8065,5.80563,5.80578,11000000.0
2005-04-05 11:16:00,5.80616,5.80626,5.80502,5.80619,13000000.0
2005-04-05 11:17:00,5.80641,5.80699,5.80635,5.80635,13000000.0
2005-04-05 11:18:00,5.80644,5.80644,5.80579,5.80634,9000000.0
2005-04-05 11:19:00,5.80657,5.80698,5.80539,5.8067,17000000.0
2005-04-05 11:20:00,5.80682,5.80737,5.80601,5.80697,14000000.0
2005-04-05 11:21:00,5.80618,5.80618,5.80524,5.80586,14000000.0
2005-04-05 11:22:00,5.80668,5.80677,5.80524,5.80585,22000000.0
2005-04-05 11:23:00,5.8057,5.80617,5.80518,5.80584,8000000.0
2005-04-05 11:24:00,5.80486,5.80589,5.80431,5.80557,18000000.0
2005-04-05 11:25:00,5.80517,5.80583,5.80485,5.8058,9000000.0
2005-04-05 11:26:00,5.80521,5.80572,5.80465,5.80497,15000000.0
2005-04-05 11:27:00,5.80428,5.80554,5.80419,5.80494,10000000.0
2005-04-05 11:28:00,5.80497,5.80552,5.80428,5.80552,13000000.0
2005-04-05 11:29:00,5.805,5.80573,5.80466,5.80518,17000000.0
2005-04-05 11:30:00,5.80521,5.80609,5.80507,5.80608,13000000.0
2005-04-05 11:31:00,5.8062,5.80647,5.80611,5.80647,12000000.0
2005-04-05 11:32:00,5.8058,5.80639,5.80462,5.80462,20000000.0
2005-04-05 11:33:00,5.80517,5.80703,5.80517,5.80703,16000000.0
2005-04-05 11:34:00,5.80541,5.80695,5.80541,5.80677,13000000.0
2005-04-05 11:35:00,5.80744,5.80758,5.8065,5.80729,14000000.0
2005-04-05 11:36:00,5.80724,5.80724,5.80635,5.80715,11000000.0
2005-04-05 11:37:00,5.80758,5.80852,5.80753,5.80753,16000000.0
2005-04-05 11:38:00,5.80642,5.80793,5.80642,5.80793,8000000.0
2005-04-05 11:39:00,5.80768,5.80829,5.80724,5.80744,11000000.0
2005-04-05 11:40:00,5.80745,5.80745,5.80611,5.80647,12000000.0
2005-04-05 11:41:00,5.80514,5.80619,5.80514,5.80524,10000000.0
2005-04-05 11:42:00,5.80602,5.80602,5.80407,5.80407,10000000.0
2005-04-05 11:43:00,5.80493,5.80565,5.80433,5.8049,17000000.0
2005-04-05 11:44:00,5.80467,5.80579,5.80432,5.8047,15000000.0
2005-04-05 11:45:00,5.80402,5.80471,5.80295,5.80342,16000000.0
2005-04-05 11:46:00,5.8027,5.80334,5.80199,5.80251,7000000.0
2005-04-05 11:47:00,5.80382,5.80382,5.80204,5.80204,16000000.0
2005-04-05 11:48:00,5.80263,5.80403,5.80233,5.80262,13000000.0
2005-04-05 11:49:00,5.80416,5.80416,5.80297,5.80323,10000000.0
2005-04-05 11:50:00,5.8023,5.80334,5.8019,5.80263,12000000.0
2005-04-05 11:51:00,5.80206,5.80293,5.80157,5.80221,14000000.0
2005-04-05 11:52:00,5.80291,5.80361,5.80225,5.80279,18000000.0
2005-04-05 11:53:00,5.8038,5.80443,5.80288,5.80381,16000000.0
2005-04-05 11:54:00,5.80462,5.80557,5.80442,5.80486,8000000.0
2005-04-05 11:55:00,5.80528,5.80539,5.80492,5.80493,8000000.0
2005-04-05 11:56:00,5.80479,5.80507,5.80406,5.80424,8000000.0
2005-04-05 11:57:00,5.80524,5.80543,5.80425,5.8047,11000000.0
2005-04-05 11:58:00,5.80379,5.80652,5.80376,5.80609,14000000.0
2005-04-05 11:59:00,5.80635,5.80649,5.80541,5.80564,11000000.0
2005-04-05 12:00:00,5.80508,5.80635,5.80485,5.8054,15000000.0
2005-04-05 12:01:00,5.80521,5.80586,5.80481,5.80579,13000000.0
2005-04-05 12:02:00,5.80564,5.80583,5.8047,5.80495,15000000.0
2005-04-05 12:03:00,5.80474,5.80512,5.80437,5.80437,11000000.0
2005-04-05 12:04:00,5.80446,5.80459,5.80347,5.80448,9000000.0
2005-04-05 12:05:00,5.80406,5.80491,5.80396,5.80447,9000000.0
2005-04-05 12:06:00,5.80539,5.80653,5.80538,5.80551,15000000.0
2005-04-05 12:07:00,5.80681,5.80736,5.80654,5.80708,11000000.0
2005-04-05 12:08:00,5.8078,5.80825,5.80691,5.80691,8000000.0
2005-04-05 12:09:00,5.80675,5.80755,5.80631,5.80717,18000000.0
2005-04-05 12:10:00,5.80617,5.80724,5.80529,5.80659,14000000.0
2005-04-05 12:11:00,5.80855,5.80855,5.80691,5.80691,9000000.0
2005-04-05 12:12:00,5.80685,5.80691,5.80591,5.80591,18000000.0
2005-04-05 12:13:00,5.80645,5.80692,5.80567,5.80597,12000000.0
2005-04-05 12:14:00,5.80646,5.80681,5.80621,5.80627,10000000.0
2005-04-05 12:15:00,5.80615,5.80715,5.80615,5.80707,8000000.0
2005-04-05 12:16:00,5.80702,5.80744,5.80627,5.80728,14000000.0
2005-04-05 12:17:00,5.80621,5.80716,5.806,5.80716,13000000.0
2005-04-05 12:18:00,5.80639,5.80696,5.80589,5.80696,10000000.0
2005-04-05 12:19:00,5.8066,5.80724,5.80632,5.80647,11000000.0
2005-04-05 12:20:00,5.80599,5.80676,5.80561,5.80595,8000000.0
2005-04-05 12:21:00,5.80577,5.80584,5.80419,5.80537,20000000.0
2005-04-05 12:22:00,5.80622,5.80639,5.80534,5.80571,14000000.0
2005-04-05 12:23:00,5.80551,5.80643,5.80526,5.80643,11000000.0
2005-04-05 12:24:00,5.80601,5.80743,5.80553,5.80743,17000000.0
2005-04-05 12:25:00,5.807,5.80724,5.80638,5.80638,12000000.0
2005-04-05 12:26:00,5.80656,5.80735,5.8059,5.80653,7000000.0
2005-04-05 12:27:00,5.80648,5.80654,5.80562,5.80608,7000000.0
2005-04-05 12:28:00,5.80584,5.80701,5.80516,5.80646,19000000.0
2005-04-05 12:29:00,5.80631,5.80725,5.80557,5.80651,12000000.0
2005-04-05 12:30:00,5.8063,5.80683,5.80595,5.80625,10000000.0
2005-04-05 12:31:00,5.80655,5.80797,5.80597,5.80748,12000000.0
2005-04-05 12:32:00,5.80678,5.80684,5.80597,5.80618,12000000.0
2005-04-05 12:33:00,5.80656,5.80687,5.80561,5.80561,15000000.0
2005-04-05 12:34:00,5.80455,5.8069,5.80455,5.80673,12000000.0
2005-04-05 12:35:00,5.80764,5.80789,5.8071,5.80715,12000000.0
2005-04-05 12:36:00,5.80778,5.80778,5.80624,5.80633,15000000.0
2005-04-05 12:37:00,5.80726,5.80786,5.80682,5.80781,8000000.0
2005-04-05 12:38:00,5.80802,5.80802,5.8068,5.80761,15000000.0
2005-04-05 12:39:00,5.80823,5.80823,5.80697,5.80727,14000000.0
2005-04-05 12:40:00,5.80753,5.80806,5.80606,5.80621,18000000.0
2005-04-05 12:41:00,5.80628,5.80785,5.80628,5.80785,11000000.0
2005-04-05 12:42:00,5.80798,5.80857,5.80758,5.80781,17000000.0
2005-04-05 12:43:00,5.80733,5.8075,5.80677,5.8075,11000000.0
2005-04-05 12:44:00,5.80745,5.80839,5.80717,5.80839,13000000.0
2005-04-05 12:45:00,5.8086,5.80874,5.80748,5.80874,10000000.0
2005-04-05 12:46:00,5.80854,5.81003,5.80818,5.8099,20000000.0
2005-04-05 12:47:00,5.81014,5.81044,5.80958,5.81003,10000000.0
2005-04-05 12:48:00,5.81071,5.81092,5.80966,5.81043,10000000.0
2005-04-05 12:49:00,5.81023,5.81023,5.80823,5.80922,15000000.0
2005-04-05 12:50:00,5.81009,5.81068,5.8096,5.81039,14000000.0
2005-04-05 12:51:00,5.80961,5.81036,5.80824,5.8084,14000000.0
2005-04-05 12:52:00,5.80827,5.80905,5.80782,5.80905,9000000.0
2005-04-05 12:53:00,5.80938,5.80938,5.80786,5.80816,9000000.0
2005-04-05 12:54:00,5.80841,5.8095,5.8081,5.8084,20000000.0
2005-04-05 12:55:00,5.80913,5.8096,5.80769,5.80935,12000000.0
2005-04-05 12:56:00,5.80993,5.81072,5.80951,5.81027,7000000.0
2005-04-05 12:57:00,5.8101,5.81023,5.80787,5.80946,13000000.0
2005-04-05 12:58:00,5.81026,5.81082,5.80922,5.80972,16000000.0
2005-04-05 12:59:00,5.80949,5.8105,5.80925,5.81023,14000000.0
2005-04-05 13:00:00,5.81016,5.81016,5.80899,5.80956,12000000.0
2005-04-05 13:01:00,5.80982,5.81022,5.8086,5.80984,17000000.0
2005-04-05 13:02:00,5.81029,5.81029,5.80951,5.80997,10000000.0
2005-04-05 13:03:00,5.80908,5.80908,5.80779,5.80906,22000000.0
2005-04-05 13:04:00,5.80889,5.81008,5.80853,5.81008,20000000.0
2005-04-05 13:05:00,5.80972,5.80997,5.80884,5.80997,14000000.0
2005-04-05 13:06:00,5.80974,5.81015,5.80859,5.81015,17000000.0
2005-04-05 13:07:00,5.81028,5.8103,5.80934,5.8103,22000000.0
2005-04-05 13:08:00,5.8098,5.81052,5.8087,5.81005,12000000.0
2005-04-05 13:09:00,5.80977,5.81068,5.80908,5.81017,12000000.0
2005-04-05 13:10:00,5.8102,5.81086,5.80991,5.8103,20000000.0
2005-04-05 13:11:00,5.8095,5.8101,5.80898,5.80958,12000000.0
2005-04-05 13:12:00,5.81004,5.81061,5.80949,5.80993,16000000.0
2005-04-05 13:13:00,5.80958,5.81048,5.80934,5.80951,14000000.0
2005-04-05 13:14:00,5.81015,5.81062,5.80922,5.81008,17000000.0
2005-04-05 13:15:00,5.80986,5.81017,5.80913,5.80913,7000000.0
2005-04-05 13:16:00,5.81037,5.81081,5.80969,5.81017,9000000.0
2005-04-05 13:17:00,5.81054,5.81054,5.8091,5.8091,15000000.0
2005-04-05 13:18:00,5.81024,5.81103,5.81012,5.81075,17000000.0
2005-04-05 13:19:00,5.81072,5.81105,5.80943,5.80946,15000000.0
2005-04-05 13:20:00,5.81013,5.81118,5.81009,5.81118,12000000.0
2005-04-05 13:21:00,5.8108,5.8108,5.80849,5.80858,24000000.0
2005-04-05 13:22:00,5.8087,5.81003,5.8087,5.80973,12000000.0
2005-04-05 13:23:00,5.8109,5.8109,5.80954,5.81025,12000000.0
2005-04-05 13:24:00,5.81038,5.81245,5.81011,5.81228,18000000.0
2005-04-05 13:25:00,5.81194,5.81277,5.81144,5.81217,12000000.0
2005-04-05 13:26:00,5.81079,5.81213,5.81042,5.81213,12000000.0
2005-04-05 13:27:00,5.8119,5.81209,5.81133,5.81209,9000000.0
2005-04-05 13:28:00,5.81254,5.81275,5.81174,5.81185,15000000.0
2005-04-05 13:29:00,5.81088,5.81248,5.81072,5.81225,14000000.0
2005-04-05 13:30:00,5.81157,5.81338,5.81157,5.81235,11000000.0
2005-04-05 13:31:00,5.81304,5.81358,5.81289,5.81339,11000000.0
2005-04-05 13:32:00,5.81429,5.81429,5.81256,5.81347,8000000.0
2005-04-05 13:33:00,5.8127,5.81307,5.81224,5.81245,14000000.0
2005-04-05 13:34:00,5.81172,5.81239,5.81149,5.81222,11000000.0
2005-04-05 13:35:00,5.81095,5.81187,5.81025,5.81152,16000000.0
2005-04-05 13:36:00,5.81228,5.81269,5.81185,5.8123,8000000.0
2005-04-05 13:37:00,5.81259,5.81324,5.81154,5.81294,17000000.0
2005-04-05 13:38:00,5.8129,5.81352,5.8122,5.81254,14000000.0
2005-04-05 13:39:00,5.8128,5.81295,5.81213,5.81213,10000000.0
2005-04-05 13:40:00,5.81264,5.81315,5.81225,5.81235,8000000.0
2005-04-05 13:41:00,5.81259,5.81283,5.81197,5.81197,11000000.0
2005-04-05 13:42:00,5.81289,5.81303,5.81075,5.81175,14000000.0
2005-04-05 13:43:00,5.81309,5.81309,5.81133,5.81199,11000000.0
2005-04-05 13:44:00,5.81203,5.81239,5.81128,5.81128,11000000.0
2005-04-05 13:45:00,5.81175,5.81267,5.81148,5.81211,14000000.0
2005-04-05 13:46:00,5.8116,5.81284,5.8116,5.81277,11000000.0
2005-04-05 13:47:00,5.81246,5.81291,5.81164,5.8127,13000000.0
2005-04-05 13:48:00,5.81195,5.81233,5.81062,5.81154,14000000.0
2005-04-05 13:49:00,5.81177,5.81209,5.81045,5.81045,12000000.0
2005-04-05 13:50:00,5.81029,5.81106,5.80957,5.81106,16000000.0
2005-04-05 13:51:00,5.81038,5.81116,5.80889,5.80907,14000000.0
2005-04-05 13:52:00,5.80881,5.80986,5.80881,5.80957,10000000.0
2005-04-05 13:53:00,5.80963,5.81049,5.80936,5.80936,10000000.0
2005-04-05 13:54:00,5.81036,5.81036,5.80946,5.81023,8000000.0
2005-04-05 13:55:00,5.81055,5.81083,5.80977,5.80977,13000000.0
2005-04-05 13:56:00,5.80955,5.81117,5.80955,5.81117,17000000.0
2005-04-05 13:57:00,5.81133,5.81173,5.81041,5.81152,13000000.0
2005-04-05 13:58:00,5.81123,5.81188,5.81093,5.81178,7000000.0
2005-04-05 13:59:00,5.81088,5.81141,5.81037,5.81134,9000000.0
2005-04-05 14:00:00,5.81135,5.81135,5.81068,5.81102,7000000.0
2005-04-05 14:01:00,5.81105,5.81167,5.80901,5.81037,11000000.0
2005-04-05 14:02:00,5.81054,5.81099,5.80901,5.80915,19000000.0
2005-04-05 14:03:00,5.81008,5.81048,5.80895,5.8094,13000000.0
2005-04-05 14:04:00,5.81042,5.81105,5.81022,5.81105,22000000.0
2005-04-05 14:05:00,5.81124,5.81128,5.81099,5.81105,17000000.0
2005-04-05 14:06:00,5.8108,5.8108,5.8093,5.81006,11000000.0
2005-04-05 14:07:00,5.8093,5.81046,5.8093,5.81009,9000000.0
2005-04-05 14:08:00,5.8098,5.81023,5.80944,5.80951,11000000.0
2005-04-05 14:09:00,5.81032,5.81098,5.80957,5.81098,12000000.0
2005-04-05 14:10:00,5.81036,5.81147,5.80991,5.81121,13000000.0
2005-04-05 14:11:00,5.81103,5.81236,5.81085,5.81236,14000000.0
2005-04-05 14:12:00,5.81091,5.81158,5.81069,5.81093,11000000.0
2005-04-05 14:13:00,5.81095,5.81095,5.80991,5.81056,11000000.0
2005-04-05 14:14:00,5.81071,5.81071,5.80977,5.81042,7000000.0
2005-04-05 14:15:00,5.81024,5.81024,5.80885,5.8091,14000000.0
2005-04-05 14:16:00,5.80833,5.80835,5.80596,5.80686,13000000.0
2005-04-05 14:17:00,5.80603,5.80704,5.80603,5.80674,22000000.0
2005-04-05 14:18:00,5.80639,5.80747,5.80431,5.80597,15000000.0
2005-04-05 14:19:00,5.80606,5.80685,5.80529,5.80613,12000000.0
2005-04-05 14:20:00,5.80615,5.80672,5.80516,5.80558,7000000.0
2005-04-05 14:21:00,5.80689,5.80689,5.80557,5.80616,13000000.0
2005-04-05 14:22:00,5.80609,5.80663,5.80547,5.80648,8000000.0
2005-04-05 14:23:00,5.80643,5.80695,5.80604,5.80661,11000000.0
2005-04-05 14:24:00,5.80667,5.80667,5.8049,5.8054,13000000.0
2005-04-05 14:25:00,5.80538,5.80591,5.80488,5.80552,15000000.0
2005-04-05 14:26:00,5.80452,5.80452,5.80165,5.80232,8000000.0
2005-04-05 14:27:00,5.80175,5.80178,5.80087,5.80124,10000000.0
2005-04-05 14:28:00,5.80002,5.80002,5.79886,5.79891,11000000.0
2005-04-05 14:29:00,5.7983,5.79846,5.7973,5.79786,21000000.0
2005-04-05 14:30:00,5.79815,5.79815,5.79668,5.79668,11000000.0
2005-04-05 14:31:00,5.79664,5.79718,5.79577,5.79649,17000000.0
2005-04-05 14:32:00,5.79734,5.79868,5.79693,5.79775,15000000.0
2005-04-05 14:33:00,5.79861,5.79861,5.79715,5.79734,8000000.0
2005-04-05 14:34:00,5.7967,5.79786,5.7967,5.79758,9000000.0
2005-04-05 14:35:00,5.7969,5.79805,5.7969,5.79715,11000000.0
2005-04-05 14:36:00,5.79697,5.79726,5.7955,5.79681,15000000.0
2005-04-05 14:37:00,5.79569,5.79611,5.79421,5.79421,8000000.0
2005-04-05 14:38:00,5.79324,5.79335,5.79236,5.79236,10000000.0
2005-04-05 14:39:00,5.79236,5.79236,5.79073,5.79189,19000000.0
2005-04-05 14:40:00,5.7927,5.79376,5.79216,5.79353,15000000.0
2005-04-05 14:41:00,5.79305,5.79452,5.79305,5.79351,15000000.0
2005-04-05 14:42:00,5.79396,5.7946,5.79288,5.79385,17000000.0
2005-04-05 14:43:00,5.79396,5.79505,5.79396,5.79505,15000000.0
2005-04-05 14:44:00,5.79437,5.79437,5.79251,5.79383,15000000.0
2005-04-05 14:45:00,5.79362,5.79449,5.79362,5.79449,9000000.0
2005-04-05 14:46:00,5.79386,5.79485,5.79342,5.79472,11000000.0
2005-04-05 14:47:00,5.79374,5.7943,5.79265,5.7943,12000000.0
2005-04-05 14:48:00,5.7944,5.79584,5.79414,5.79584,12000000.0
2005-04-05 14:49:00,5.7949,5.79536,5.79352,5.79404,12000000.0
2005-04-05 14:50:00,5.79414,5.79482,5.79367,5.79473,15000000.0
2005-04-05 14:51:00,5.79474,5.79494,5.79419,5.79455,10000000.0
2005-04-05 14:52:00,5.79404,5.79426,5.79278,5.79378,13000000.0
2005-04-05 14:53:00,5.79285,5.79301,5.79168,5.79232,13000000.0
2005-04-05 14:54:00,5.79172,5.79304,5.79172,5.79243,9000000.0
2005-04-05 14:55:00,5.79365,5.79366,5.79259,5.79277,16000000.0
2005-04-05 14:56:00,5.79363,5.79363,5.79224,5.79226,15000000.0
2005-04-05 14:57:00,5.7909,5.79111,5.78831,5.78834,15000000.0
2005-04-05 14:58:00,5.78753,5.78811,5.78639,5.78795,11000000.0
2005-04-05 14:59:00,5.78896,5.79005,5.78825,5.78982,14000000.0
2005-04-05 15:00:00,5.78913,5.78978,5.78807,5.7891,18000000.0
2005-04-05 15:01:00,5.78938,5.78992,5.78848,5.78854,12000000.0
2005-04-05 15:02:00,5.79061,5.79061,5.78889,5.78937,7000000.0
2005-04-05 15:03:00,5.78933,5.79014,5.78861,5.78988,18000000.0
2005-04-05 15:04:00,5.79065,5.79237,5.79065,5.7917,21000000.0
2005-04-05 15:05:00,5.792,5.79318,5.792,5.79299,13000000.0
2005-04-05 15:06:00,5.79302,5.79368,5.79288,5.79366,14000000.0
2005-04-05 15:07:00,5.79335,5.79362,5.79181,5.7935,22000000.0
2005-04-05 15:08:00,5.79353,5.79371,5.79298,5.79323,10000000.0
2005-04-05 15:09:00,5.79333,5.79333,5.79208,5.79208,9000000.0
2005-04-05 15:10:00,5.79232,5.79256,5.7913,5.79134,14000000.0
2005-04-05 15:11:00,5.7903,5.79216,5.78967,5.79066,12000000.0
2005-04-05 15:12:00,5.79021,5.79138,5.78998,5.79098,13000000.0
2005-04-05 15:13:00,5.79187,5.79289,5.7909,5.79224,12000000.0
2005-04-05 15:14:00,5.79245,5.79271,5.79182,5.79219,10000000.0
2005-04-05 15:15:00,5.79079,5.79128,5.78952,5.79119,16000000.0
2005-04-05 15:16:00,5.79225,5.7924,5.79102,5.79206,15000000.0
2005-04-05 15:17:00,5.79211,5.7934,5.79211,5.79307,14000000.0
2005-04-05 15:18:00,5.79378,5.79378,5.79187,5.79233,12000000.0
2005-04-05 15:19:00,5.79135,5.79255,5.79101,5.79101,11000000.0
2005-04-05 15:20:00,5.79052,5.79109,5.78969,5.7898,14000000.0
2005-04-05 15:21:00,5.7907,5.79159,5.78982,5.79134,14000000.0
2005-04-05 15:22:00,5.79134,5.79182,5.79065,5.79153,10000000.0
2005-04-05 15:23:00,5.79124,5.79266,5.79124,5.79149,11000000.0
2005-04-05 15:24:00,5.79114,5.79123,5.78956,5.78967,10000000.0
2005-04-05 15:25:00,5.78955,5.78986,5.78834,5.78927,16000000.0
2005-04-05 15:26:00,5.78816,5.78908,5.7875,5.78883,15000000.0
2005-04-05 15:27:00,5.78924,5.79016,5.78872,5.79016,10000000.0
2005-04-05 15:28:00,5.79047,5.79047,5.78916,5.78966,11000000.0
2005-04-05 15:29:00,5.78999,5.79005,5.78901,5.78979,19000000.0
2005-04-05 15:30:00,5.78911,5.78911,5.78546,5.78546,10000000.0
2005-04-05 15:31:00,5.78519,5.78637,5.78464,5.78582,14000000.0
2005-04-05 15:32:00,5.78634,5.78768,5.78634,5.78715,12000000.0
2005-04-05 15:33:00,5.78665,5.78703,5.78592,5.7862,20000000.0
2005-04-05 15:34:00,5.78524,5.78644,5.7852,5.7861,12000000.0
2005-04-05 15:35:00,5.78623,5.78697,5.78563,5.78563,12000000.0
2005-04-05 15:36:00,5.78557,5.78593,5.78517,5.7858,10000000.0
2005-04-05 15:37:00,5.78539,5.78609,5.78539,5.78549,10000000.0
2005-04-05 15:38:00,5.78588,5.78611,5.78418,5.78572,13000000.0
2005-04-05 15:39:00,5.78651,5.78675,5.78572,5.78625,7000000.0
2005-04-05 15:40:00,5.78658,5.78676,5.78604,5.78673,10000000.0
2005-04-05 15:41:00,5.78733,5.78836,5.78658,5.78682,9000000.0
2005-04-05 15:42:00,5.78763,5.78763,5.78682,5.78736,13000000.0
2005-04-05 15:43:00,5.78772,5.78868,5.7871,5.78868,16000000.0
2005-04-05 15:44:00,5.78886,5.78897,5.78741,5.78834,14000000.0
2005-04-05 15:45:00,5.7891,5.78946,5.78852,5.78894,15000000.0
2005-04-05 15:46:00,5.78813,5.78888,5.78812,5.78823,13000000.0
2005-04-05 15:47:00,5.78868,5.78885,5.78733,5.78856,9000000.0
2005-04-05 15:48:00,5.78929,5.79035,5.78907,5.79035,21000000.0
2005-04-05 15:49:00,5.79029,5.79107,5.78966,5.79061,23000000.0
2005-04-05 15:50:00,5.79018,5.79053,5.78877,5.79053,12000000.0
2005-04-05 15:51:00,5.79015,5.79031,5.78925,5.78984,19000000.0
2005-04-05 15:52:00,5.79079,5.79187,5.79074,5.79163,15000000.0
2005-04-05 15:53:00,5.79109,5.79159,5.79062,5.79101,14000000.0
2005-04-05 15:54:00,5.79081,5.79199,5.79006,5.79199,15000000.0
2005-04-05 15:55:00,5.7916,5.79224,5.7913,5.79224,12000000.0
2005-04-05 15:56:00,5.79185,5.79282,5.79155,5.79282,18000000.0
2005-04-05 15:57:00,5.79264,5.79316,5.79249,5.79252,10000000.0
2005-04-05 15:58:00,5.79361,5.7939,5.79265,5.79358,22000000.0
2005-04-05 15:59:00,5.79262,5.79401,5.79258,5.79401,12000000.0
2005-04-05 16:00:00,5.79441,5.79541,5.79433,5.79509,12000000.0
2005-04-05 16:01:00,5.79536,5.79546,5.79511,5.79521,12000000.0
2005-04-05 16:02:00,5.79504,5.79519,5.79291,5.79291,13000000.0
2005-04-05 16:03:00,5.79367,5.79422,5.79308,5.7941,13000000.0
2005-04-05 16:04:00,5.79389,5.79389,5.79272,5.79272,11000000.0
2005-04-05 16:05:00,5.7929,5.79313,5.79236,5.79308,9000000.0
2005-04-05 16:06:00,5.79369,5.79393,5.79289,5.79366,14000000.0
2005-04-05 16:07:00,5.79336,5.79452,5.79301,5.79442,15000000.0
2005-04-05 16:08:00,5.79531,5.79644,5.79496,5.79496,15000000.0
2005-04-05 16:09:00,5.79545,5.79624,5.79532,5.79532,17000000.0
2005-04-05 16:10:00,5.79547,5.79599,5.79538,5.79548,14000000.0
2005-04-05 16:11:00,5.79569,5.79611,5.79529,5.79607,9000000.0
2005-04-05 16:12:00,5.79692,5.79748,5.79634,5.79696,15000000.0
2005-04-05 16:13:00,5.79643,5.79657,5.79498,5.79657,14000000.0
2005-04-05 16:14:00,5.79663,5.79671,5.79596,5.7965,12000000.0
2005-04-05 16:15:00,5.79648,5.79724,5.79641,5.79667,14000000.0
2005-04-05 16:16:00,5.79634,5.79722,5.79579,5.79667,13000000.0
2005-04-05 16:17:00,5.79668,5.79668,5.79542,5.79542,18000000.0
2005-04-05 16:18:00,5.79684,5.7977,5.79681,5.79769,13000000.0
2005-04-05 16:19:00,5.79754,5.79766,5.79694,5.79741,8000000.0
2005-04-05 16:20:00,5.79575,5.79692,5.79569,5.79595,13000000.0
2005-04-05 16:21:00,5.79534,5.79539,5.79488,5.79501,12000000.0
2005-04-05 16:22:00,5.79439,5.79449,5.79334,5.79334,11000000.0
2005-04-05 16:23:00,5.79389,5.79402,5.79249,5.79402,14000000.0
2005-04-05 16:24:00,5.7941,5.7941,5.79301,5.79331,15000000.0
2005-04-05 16:25:00,5.79433,5.7951,5.79378,5.79378,11000000.0
2005-04-05 16:26:00,5.79437,5.79437,5.78939,5.78939,8000000.0
2005-04-05 16:27:00,5.79115,5.79427,5.79115,5.79419,10000000.0
2005-04-05 16:28:00,5.7949,5.79522,5.7945,5.79497,15000000.0
2005-04-05 16:29:00,5.79532,5.79532,5.79452,5.79452,7000000.0
2005-04-05 16:30:00,5.79547,5.7962,5.79461,5.79607,16000000.0
2005-04-05 16:31:00,5.79608,5.79663,5.79597,5.79635,14000000.0
2005-04-05 16:32:00,5.79687,5.79687,5.79558,5.79558,7000000.0
2005-04-05 16:33:00,5.79661,5.79662,5.79616,5.79634,8000000.0
2005-04-05 16:34:00,5.79728,5.79728,5.79512,5.79625,8000000.0
2005-04-05 16:35:00,5.79557,5.79665,5.79557,5.7965,9000000.0
2005-04-05 16:36:00,5.79625,5.79654,5.79556,5.79556,13000000.0
2005-04-05 16:37:00,5.79405,5.79577,5.79405,5.79573,18000000.0
2005-04-05 16:38:00,5.79661,5.79779,5.79649,5.79779,18000000.0
2005-04-05 16:39:00,5.79738,5.79738,5.79613,5.79654,20000000.0
2005-04-05 16:40:00,5.79615,5.7963,5.79543,5.79543,13000000.0
2005-04-05 16:41:00,5.79585,5.79585,5.79474,5.79492,20000000.0
2005-04-05 16:42:00,5.79434,5.79469,5.79329,5.79469,18000000.0
2005-04-05 16:43:00,5.79526,5.79567,5.79482,5.79567,15000000.0
2005-04-05 16:44:00,5.79573,5.79581,5.79375,5.79581,20000000.0
2005-04-05 16:45:00,5.79405,5.79533,5.79405,5.79443,13000000.0
2005-04-05 16:46:00,5.79513,5.79561,5.79478,5.7952,15000000.0
2005-04-05 16:47:00,5.795,5.795,5.79277,5.79461,8000000.0
2005-04-05 16:48:00,5.79468,5.79536,5.79433,5.79512,11000000.0
2005-04-05 16:49:00,5.79482,5.79611,5.79435,5.79611,12000000.0
2005-04-05 16:50:00,5.79615,5.7985,5.79615,5.79835,15000000.0
2005-04-05 16:51:00,5.79845,5.79849,5.79735,5.79745,18000000.0
2005-04-05 16:52:00,5.79764,5.79823,5.79712,5.79712,14000000.0
2005-04-05 16:53:00,5.79726,5.79811,5.79726,5.7976,8000000.0
2005-04-05 16:54:00,5.79774,5.79774,5.79642,5.79722,11000000.0
2005-04-05 16:55:00,5.79752,5.79752,5.79675,5.79735,12000000.0
2005-04-05 16:56:00,5.79726,5.79767,5.79666,5.79716,10000000.0
2005-04-05 16:57:00,5.79735,5.79757,5.79592,5.79592,8000000.0
2005-04-05 16:58:00,5.79593,5.79753,5.79593,5.79746,9000000.0
2005-04-05 16:59:00,5.79734,5.79734,5.79644,5.79686,13000000.0
2005-04-05 17:00:00,5.79666,5.79716,5.79591,5.79641,11000000.0
2005-04-05 17:01:00,5.79659,5.79694,5.79573,5.79602,12000000.0
2005-04-05 17:02:00,5.79526,5.79607,5.79496,5.79517,10000000.0
2005-04-05 17:03:00,5.79501,5.79501,5.79409,5.79498,16000000.0
2005-04-05 17:04:00,5.79487,5.79487,5.79312,5.79369,13000000.0
2005-04-05 17:05:00,5.79418,5.7965,5.79418,5.7965,16000000.0
2005-04-05 17:06:00,5.79492,5.79546,5.79452,5.7949,12000000.0
2005-04-05 17:07:00,5.79381,5.79496,5.79373,5.79456,8000000.0
2005-04-05 17:08:00,5.79316,5.79591,5.79316,5.79497,21000000.0
2005-04-05 17:09:00,5.79524,5.79568,5.79473,5.79501,16000000.0
2005-04-05 17:10:00,5.79475,5.79497,5.79261,5.7945,11000000.0
2005-04-05 17:11:00,5.79495,5.79506,5.79416,5.79457,11000000.0
2005-04-05 17:12:00,5.79465,5.79486,5.7942,5.7942,9000000.0
2005-04-05 17:13:00,5.79421,5.79499,5.79373,5.7942,9000000.0
2005-04-05 17:14:00,5.79491,5.79502,5.79438,5.79502,17000000.0
2005-04-05 17:15:00,5.79561,5.79587,5.79485,5.79587,11000000.0
2005-04-05 17:16:00,5.79523,5.79645,5.79521,5.79543,15000000.0
2005-04-05 17:17:00,5.79456,5.79509,5.79426,5.79501,13000000.0
2005-04-05 17:18:00,5.79477,5.79477,5.79256,5.79256,15000000.0
2005-04-05 17:19:00,5.79442,5.7954,5.79442,5.79488,17000000.0
2005-04-05 17:20:00,5.7945,5.79525,5.79403,5.79403,12000000.0
2005-04-05 17:21:00,5.79424,5.79467,5.7938,5.79445,7000000.0
2005-04-05 17:22:00,5.7937,5.7938,5.79257,5.79359,14000000.0
2005-04-05 17:23:00,5.79311,5.79401,5.79291,5.79349,13000000.0
2005-04-05 17:24:00,5.79389,5.79461,5.79301,5.79301,9000000.0
2005-04-05 17:25:00,5.79286,5.79473,5.79286,5.79473,11000000.0
2005-04-05 17:26:00,5.7936,5.7942,5.79293,5.79407,16000000.0
2005-04-05 17:27:00,5.7941,5.7941,5.79332,5.79343,9000000.0
2005-04-05 17:28:00,5.79437,5.79531,5.79343,5.79531,15000000.0
2005-04-05 17:29:00,5.79558,5.79642,5.79551,5.79597,11000000.0
2005-04-05 17:30:00,5.79663,5.79676,5.79575,5.79586,19000000.0
2005-04-05 17:31:00,5.79575,5.79584,5.79519,5.79519,11000000.0
2005-04-05 17:32:00,5.79615,5.79657,5.79555,5.79565,9000000.0
2005-04-05 17:33:00,5.79584,5.79634,5.79547,5.7958,10000000.0
2005-04-05 17:34:00,5.79569,5.79569,5.79393,5.79559,14000000.0
2005-04-05 17:35:00,5.79634,5.79634,5.7954,5.79583,13000000.0
2005-04-05 17:36:00,5.796,5.79607,5.79589,5.79592,11000000.0
2005-04-05 17:37:00,5.79451,5.79557,5.79451,5.79525,15000000.0
2005-04-05 17:38:00,5.79555,5.79587,5.79475,5.79475,17000000.0
2005-04-05 17:39:00,5.79525,5.79608,5.79498,5.79608,8000000.0
2005-04-05 17:40:00,5.79638,5.79659,5.79582,5.79593,12000000.0
2005-04-05 17:41:00,5.79707,5.79731,5.79621,5.79717,21000000.0
2005-04-05 17:42:00,5.79754,5.79768,5.79617,5.79687,13000000.0
2005-04-05 17:43:00,5.79679,5.79735,5.79657,5.7967,11000000.0
2005-04-05 17:44:00,5.79546,5.79731,5.79546,5.79698,19000000.0
2005-04-05 17:45:00,5.79727,5.79732,5.7965,5.79732,10000000.0
2005-04-05 17:46:00,5.7975,5.79838,5.7974,5.79821,13000000.0
2005-04-05 17:47:00,5.79806,5.79806,5.79677,5.79677,9000000.0
2005-04-05 17:48:00,5.79673,5.79794,5.79626,5.79756,14000000.0
2005-04-05 17:49:00,5.79754,5.7982,5.79681,5.7982,14000000.0
2005-04-05 17:50:00,5.79909,5.79909,5.79722,5.79862,17000000.0
2005-04-05 17:51:00,5.79891,5.79891,5.79717,5.79818,13000000.0
2005-04-05 17:52:00,5.79811,5.79811,5.79625,5.79725,24000000.0
2005-04-05 17:53:00,5.79695,5.79712,5.79642,5.79692,16000000.0
2005-04-05 17:54:00,5.79641,5.79745,5.79641,5.79732,16000000.0
2005-04-05 17:55:00,5.79723,5.79751,5.7963,5.79729,13000000.0
2005-04-05 17:56:00,5.79695,5.7976,5.79605,5.79647,15000000.0
2005-04-05 17:57:00,5.79559,5.79731,5.79424,5.79731,10000000.0
2005-04-05 17:58:00,5.79661,5.79665,5.79525,5.79665,15000000.0
2005-04-05 17:59:00,5.7966,5.7966,5.79461,5.79491,13000000.0
2005-04-05 18:00:00,5.79483,5.79586,5.79483,5.79558,7000000.0
2005-04-05 18:01:00,5.7958,5.79613,5.79448,5.79482,18000000.0
2005-04-05 18:02:00,5.79527,5.79527,5.7939,5.7939,17000000.0
2005-04-05 18:03:00,5.79524,5.7957,5.79437,5.79554,16000000.0
2005-04-05 18:04:00,5.79519,5.79529,5.7942,5.79508,14000000.0
2005-04-05 18:05:00,5.79497,5.79497,5.79412,5.7944,13000000.0
2005-04-05 18:06:00,5.79496,5.79524,5.79423,5.79423,18000000.0
2005-04-05 18:07:00,5.79397,5.79508,5.7939,5.79481,12000000.0
2005-04-05 18:08:00,5.79463,5.79622,5.79463,5.79519,18000000.0
2005-04-05 18:09:00,5.79454,5.79553,5.79414,5.79495,12000000.0
2005-04-05 18:10:00,5.79453,5.7955,5.79453,5.79513,13000000.0
2005-04-05 18:11:00,5.79533,5.79667,5.79533,5.79667,10000000.0
2005-04-05 18:12:00,5.79651,5.79687,5.79597,5.79597,11000000.0
2005-04-05 18:13:00,5.79513,5.79676,5.79513,5.7962,14000000.0
2005-04-05 18:14:00,5.79613,5.79677,5.79603,5.79677,10000000.0
2005-04-05 18:15:00,5.79697,5.79697,5.79597,5.79607,10000000.0
2005-04-05 18:16:00,5.79442,5.79586,5.79442,5.79566,9000000.0
2005-04-05 18:17:00,5.79598,5.79618,5.79466,5.79605,18000000.0
2005-04-05 18:18:00,5.79563,5.79643,5.79546,5.79615,14000000.0
2005-04-05 18:19:00,5.79523,5.79612,5.79523,5.79612,10000000.0
2005-04-05 18:20:00,5.79508,5.79587,5.7944,5.79587,15000000.0
2005-04-05 18:21:00,5.79589,5.79649,5.79394,5.79394,18000000.0
2005-04-05 18:22:00,5.79466,5.79586,5.79452,5.79496,14000000.0
2005-04-05 18:23:00,5.79576,5.79576,5.79408,5.79473,7000000.0
2005-04-05 18:24:00,5.79582,5.7962,5.79524,5.79524,9000000.0
2005-04-05 18:25:00,5.79423,5.79475,5.79335,5.79424,13000000.0
2005-04-05 18:26:00,5.79374,5.79505,5.79354,5.79501,16000000.0
2005-04-05 18:27:00,5.79493,5.79549,5.7945,5.79485,14000000.0
2005-04-05 18:28:00,5.79488,5.79507,5.79478,5.79489,13000000.0
2005-04-05 18:29:00,5.79464,5.7959,5.79447,5.79564,11000000.0
2005-04-05 18:30:00,5.79531,5.79634,5.79371,5.79371,16000000.0
2005-04-05 18:31:00,5.79494,5.79562,5.7943,5.79562,12000000.0
2005-04-05 18:32:00,5.79573,5.79609,5.79494,5.79546,11000000.0
2005-04-05 18:33:00,5.79536,5.79599,5.79524,5.79549,13000000.0
2005-04-05 18:34:00,5.79496,5.79637,5.79477,5.79533,13000000.0
2005-04-05 18:35:00,5.79564,5.79598,5.79438,5.7952,18000000.0
2005-04-05 18:36:00,5.79581,5.79593,5.79507,5.79507,18000000.0
2005-04-05 18:37:00,5.79479,5.79617,5.79479,5.79595,18000000.0
2005-04-05 18:38:00,5.79505,5.79592,5.79505,5.79592,11000000.0
2005-04-05 18:39:00,5.79582,5.79582,5.79449,5.79568,11000000.0
2005-04-05 18:40:00,5.79472,5.7958,5.79363,5.79438,14000000.0
2005-04-05 18:41:00,5.7942,5.79531,5.79415,5.79505,16000000.0
2005-04-05 18:42:00,5.79427,5.7955,5.79359,5.79537,14000000.0
2005-04-05 18:43:00,5.7955,5.7956,5.79493,5.79515,10000000.0
2005-04-05 18:44:00,5.7959,5.7959,5.79466,5.79504,13000000.0
2005-04-05 18:45:00,5.79553,5.79568,5.79446,5.79535,13000000.0
2005-04-05 18:46:00,5.79527,5.79558,5.79362,5.79557,12000000.0
2005-04-05 18:47:00,5.79396,5.79522,5.79328,5.79522,14000000.0
2005-04-05 18:48:00,5.79603,5.79646,5.79599,5.79646,15000000.0
2005-04-05 18:49:00,5.79574,5.79574,5.79419,5.79419,12000000.0
2005-04-05 18:50:00,5.79478,5.79487,5.7924,5.7924,9000000.0
2005-04-05 18:51:00,5.79275,5.79306,5.79178,5.79184,17000000.0
2005-04-05 18:52:00,5.79147,5.79147,5.79021,5.79021,9000000.0
2005-04-05 18:53:00,5.78963,5.79071,5.78963,5.79038,14000000.0
2005-04-05 18:54:00,5.79023,5.79117,5.7897,5.79061,14000000.0
2005-04-05 18:55:00,5.79059,5.79154,5.79059,5.79104,10000000.0
2005-04-05 18:56:00,5.79166,5.79203,5.79056,5.79142,16000000.0
2005-04-05 18:57:00,5.79248,5.79257,5.79101,5.79101,17000000.0
2005-04-05 18:58:00,5.79112,5.79291,5.79112,5.79291,14000000.0
2005-04-05 18:59:00,5.79202,5.79288,5.79164,5.79288,14000000.0
2005-04-05 19:00:00,5.79269,5.79271,5.79145,5.79253,15000000.0
2005-04-05 19:01:00,5.793,5.79322,5.79214,5.79282,15000000.0
2005-04-05 19:02:00,5.7922,5.79241,5.79127,5.79127,14000000.0
2005-04-05 19:03:00,5.79255,5.79297,5.79182,5.79231,14000000.0
2005-04-05 19:04:00,5.79293,5.79307,5.79197,5.7925,12000000.0
2005-04-05 19:05:00,5.79328,5.794,5.79191,5.79191,15000000.0
2005-04-05 19:06:00,5.79351,5.79407,5.79264,5.79264,16000000.0
2005-04-05 19:07:00,5.79243,5.79396,5.79243,5.79339,20000000.0
2005-04-05 19:08:00,5.79278,5.79347,5.79246,5.79325,8000000.0
2005-04-05 19:09:00,5.79179,5.79329,5.79179,5.79325,17000000.0
2005-04-05 19:10:00,5.79297,5.79297,5.79184,5.79217,9000000.0
2005-04-05 19:11:00,5.79317,5.79328,5.79202,5.79238,16000000.0
2005-04-05 19:12:00,5.7924,5.79312,5.79156,5.79302,13000000.0
2005-04-05 19:13:00,5.79349,5.79378,5.79309,5.79375,10000000.0
2005-04-05 19:14:00,5.79279,5.7933,5.79213,5.7933,20000000.0
2005-04-05 19:15:00,5.79388,5.79415,5.7931,5.7931,12000000.0
2005-04-05 19:16:00,5.79295,5.79419,5.79277,5.79419,8000000.0
2005-04-05 19:17:00,5.79394,5.79438,5.79335,5.79406,18000000.0
2005-04-05 19:18:00,5.79371,5.79416,5.79323,5.79372,11000000.0
2005-04-05 19:19:00,5.79384,5.79389,5.79289,5.79382,12000000.0
2005-04-05 19:20:00,5.79489,5.79489,5.79389,5.79467,14000000.0
2005-04-05 19:21:00,5.79323,5.79461,5.79323,5.79454,13000000.0
2005-04-05 19:22:00,5.79477,5.79489,5.79384,5.7947,12000000.0
2005-04-05 19:23:00,5.79453,5.79534,5.79453,5.79492,14000000.0
2005-04-05 19:24:00,5.79509,5.79509,5.79311,5.79311,19000000.0
2005-04-05 19:25:00,5.79421,5.79498,5.79421,5.79498,8000000.0
2005-04-05 19:26:00,5.79465,5.79506,5.79435,5.79502,7000000.0
2005-04-05 19:27:00,5.79494,5.79511,5.79314,5.79385,20000000.0
2005-04-05 19:28:00,5.79392,5.79413,5.79346,5.79363,17000000.0
2005-04-05 19:29:00,5.79365,5.79397,5.79231,5.79303,10000000.0
2005-04-05 19:30:00,5.79311,5.79421,5.79306,5.79421,15000000.0
2005-04-05 19:31:00,5.79437,5.79463,5.79284,5.79387,11000000.0
2005-04-05 19:32:00,5.79374,5.7948,5.79365,5.7948,9000000.0
2005-04-05 19:33:00,5.79324,5.79428,5.79324,5.79428,14000000.0
2005-04-05 19:34:00,5.79395,5.79436,5.79242,5.79354,17000000.0
2005-04-05 19:35:00,5.79378,5.79378,5.79241,5.79304,8000000.0
2005-04-05 19:36:00,5.79585,5.79585,5.7935,5.7935,15000000.0
2005-04-05 19:37:00,5.79314,5.7942,5.79314,5.79352,8000000.0
2005-04-05 19:38:00,5.79365,5.79401,5.79289,5.7937,15000000.0
2005-04-05 19:39:00,5.7925,5.79374,5.7925,5.79374,17000000.0
2005-04-05 19:40:00,5.79262,5.794,5.79262,5.79304,16000000.0
2005-04-05 19:41:00,5.79343,5.79389,5.79281,5.79281,11000000.0
2005-04-05 19:42:00,5.79452,5.79458,5.79344,5.79344,15000000.0
2005-04-05 19:43:00,5.79322,5.794,5.79309,5.79399,14000000.0
2005-04-05 19:44:00,5.79331,5.79365,5.79244,5.79321,14000000.0
2005-04-05 19:45:00,5.79264,5.79387,5.79224,5.79252,15000000.0
2005-04-05 19:46:00,5.79294,5.79422,5.7929,5.79359,15000000.0
2005-04-05 19:47:00,5.79407,5.79447,5.79288,5.79401,16000000.0
2005-04-05 19:48:00,5.79409,5.79431,5.79346,5.79389,16000000.0
2005-04-05 19:49:00,5.79413,5.7947,5.79386,5.79429,8000000.0
2005-04-05 19:50:00,5.79396,5.79544,5.79396,5.79544,9000000.0
2005-04-05 19:51:00,5.7943,5.79519,5.79392,5.79454,19000000.0
2005-04-05 19:52:00,5.7949,5.79523,5.79428,5.79434,11000000.0
2005-04-05 19:53:00,5.79511,5.79519,5.79409,5.79441,14000000.0
2005-04-05 19:54:00,5.79523,5.79523,5.79413,5.79413,18000000.0
2005-04-05 19:55:00,5.79447,5.7954,5.79414,5.79504,13000000.0
2005-04-05 19:56:00,5.79488,5.79516,5.79422,5.79506,10000000.0
2005-04-05 19:57:00,5.79423,5.79479,5.79357,5.79402,16000000.0
2005-04-05 19:58:00,5.79417,5.79512,5.79405,5.79457,15000000.0
2005-04-05 19:59:00,5.79418,5.79434,5.79308,5.79363,14000000.0
2005-04-05 20:00:00,5.79367,5.79387,5.79182,5.79182,11000000.0
2005-04-05 20:01:00,5.7929,5.79353,5.79218,5.79353,24000000.0
2005-04-05 20:02:00,5.79395,5.79395,5.79238,5.79367,11000000.0
2005-04-05 20:03:00,5.79364,5.79384,5.79298,5.79317,11000000.0
2005-04-05 20:04:00,5.79283,5.79315,5.79267,5.79313,10000000.0
2005-04-05 20:05:00,5.79337,5.79385,5.79272,5.79385,17000000.0
2005-04-05 20:06:00,5.79397,5.79397,5.79246,5.79354,10000000.0
2005-04-05 20:07:00,5.79382,5.79382,5.79243,5.79243,14000000.0
2005-04-05 20:08:00,5.79224,5.79357,5.79224,5.79335,13000000.0
2005-04-05 20:09:00,5.79358,5.79419,5.79218,5.79218,11000000.0
2005-04-05 20:10:00,5.79254,5.7937,5.79254,5.7937,11000000.0
2005-04-05 20:11:00,5.79393,5.79406,5.79243,5.79277,9000000.0
2005-04-05 20:12:00,5.79306,5.79335,5.79213,5.7926,16000000.0
2005-04-05 20:13:00,5.79221,5.79254,5.79169,5.79211,11000000.0
2005-04-05 20:14:00,5.79277,5.79277,5.79151,5.79215,19000000.0
2005-04-05 20:15:00,5.79191,5.79281,5.79191,5.7924,13000000.0
2005-04-05 20:16:00,5.79238,5.79247,5.78976,5.79087,15000000.0
2005-04-05 20:17:00,5.78992,5.78992,5.78836,5.78867,8000000.0
2005-04-05 20:18:00,5.78871,5.78915,5.78791,5.78829,14000000.0
2005-04-05 20:19:00,5.78836,5.7888,5.78721,5.78731,14000000.0
2005-04-05 20:20:00,5.78711,5.78711,5.78584,5.78601,12000000.0
2005-04-05 20:21:00,5.78444,5.78758,5.78444,5.78758,9000000.0
2005-04-05 20:22:00,5.78788,5.78801,5.78695,5.78789,17000000.0
2005-04-05 20:23:00,5.78776,5.78835,5.78739,5.78787,11000000.0
2005-04-05 20:24:00,5.78854,5.78942,5.78809,5.78942,16000000.0
2005-04-05 20:25:00,5.7901,5.79056,5.78961,5.79056,11000000.0
2005-04-05 20:26:00,5.79058,5.79209,5.79056,5.79094,8000000.0
2005-04-05 20:27:00,5.79054,5.79149,5.79033,5.79149,13000000.0
2005-04-05 20:28:00,5.79189,5.79217,5.79101,5.79181,15000000.0
2005-04-05 20:29:00,5.79142,5.79183,5.79045,5.79045,16000000.0
2005-04-05 20:30:00,5.79105,5.79133,5.78997,5.78997,8000000.0
2005-04-05 20:31:00,5.79065,5.79148,5.79041,5.79122,18000000.0
2005-04-05 20:32:00,5.79081,5.79156,5.79025,5.79156,7000000.0
2005-04-05 20:33:00,5.79078,5.79158,5.78982,5.79049,13000000.0
2005-04-05 20:34:00,5.7902,5.79117,5.79004,5.79029,13000000.0
2005-04-05 20:35:00,5.79092,5.79092,5.78931,5.7904,9000000.0
2005-04-05 20:36:00,5.79025,5.79104,5.78967,5.78967,17000000.0
2005-04-05 20:37:00,5.78952,5.79123,5.78952,5.79016,14000000.0
2005-04-05 20:38:00,5.78991,5.78991,5.78877,5.78939,16000000.0
2005-04-05 20:39:00,5.78927,5.78956,5.78802,5.78932,14000000.0
2005-04-05 20:40:00,5.78989,5.79056,5.78931,5.79056,17000000.0
2005-04-05 20:41:00,5.79049,5.79068,5.78944,5.78944,16000000.0
2005-04-05 20:42:00,5.7895,5.79014,5.78905,5.78975,22000000.0
2005-04-05 20:43:00,5.78975,5.78975,5.78842,5.78847,18000000.0
2005-04-05 20:44:00,5.78766,5.78813,5.78728,5.78728,16000000.0
2005-04-05 20:45:00,5.78764,5.78779,5.78674,5.78674,8000000.0
2005-04-05 20:46:00,5.78812,5.78834,5.78699,5.78829,19000000.0
2005-04-05 20:47:00,5.78836,5.78871,5.78711,5.78711,12000000.0
2005-04-05 20:48:00,5.78755,5.78796,5.78697,5.78784,9000000.0
2005-04-05 20:49:00,5.78854,5.78963,5.78798,5.78887,19000000.0
2005-04-05 20:50:00,5.78807,5.78813,5.7866,5.7876,15000000.0
2005-04-05 20:51:00,5.78669,5.78714,5.78611,5.78646,9000000.0
2005-04-05 20:52:00,5.7859,5.78623,5.78505,5.78505,11000000.0
2005-04-05 20:53:00,5.78397,5.78481,5.78345,5.78408,15000000.0
2005-04-05 20:54:00,5.78398,5.78477,5.78268,5.78268,12000000.0
2005-04-05 20:55:00,5.78443,5.78454,5.78244,5.78244,18000000.0
2005-04-05 20:56:00,5.78232,5.78232,5.78061,5.78124,12000000.0
2005-04-05 20:57:00,5.78121,5.78155,5.78072,5.78153,13000000.0
2005-04-05 20:58:00,5.78097,5.78186,5.78072,5.78186,11000000.0
2005-04-05 20:59:00,5.78182,5.78429,5.78182,5.78385,11000000.0
2005-04-05 21:00:00,5.78455,5.78491,5.78361,5.78361,17000000.0
2005-04-05 21:01:00,5.78413,5.7846,5.78373,5.78432,10000000.0
2005-04-05 21:02:00,5.78407,5.78415,5.7832,5.78376,8000000.0
2005-04-05 21:03:00,5.78379,5.78412,5.78162,5.78162,19000000.0
2005-04-05 21:04:00,5.78234,5.78398,5.78234,5.78279,18000000.0
2005-04-05 21:05:00,5.78397,5.78406,5.78282,5.78406,14000000.0
2005-04-05 21:06:00,5.78388,5.78426,5.78282,5.78282,12000000.0
2005-04-05 21:07:00,5.78346,5.78399,5.78337,5.78386,10000000.0
2005-04-05 21:08:00,5.78248,5.7846,5.78248,5.78382,14000000.0
2005-04-05 21:09:00,5.78447,5.78447,5.78316,5.78362,16000000.0
2005-04-05 21:10:00,5.78444,5.78479,5.7836,5.78479,15000000.0
2005-04-05 21:11:00,5.78426,5.78481,5.78356,5.78449,13000000.0
2005-04-05 21:12:00,5.78582,5.78604,5.78474,5.78574,10000000.0
2005-04-05 21:13:00,5.78616,5.78672,5.78533,5.78583,14000000.0
2005-04-05 21:14:00,5.78472,5.78706,5.78472,5.78681,10000000.0
2005-04-05 21:15:00,5.78608,5.78702,5.78593,5.7868,15000000.0
2005-04-05 21:16:00,5.78644,5.78679,5.78599,5.78679,11000000.0
2005-04-05 21:17:00,5.78659,5.78727,5.78609,5.78609,13000000.0
2005-04-05 21:18:00,5.78619,5.78701,5.78537,5.7861,17000000.0
2005-04-05 21:19:00,5.78624,5.78685,5.78518,5.78685,12000000.0
2005-04-05 21:20:00,5.78735,5.78788,5.78629,5.78736,14000000.0
2005-04-05 21:21:00,5.78669,5.787,5.78587,5.78615,11000000.0
2005-04-05 21:22:00,5.78651,5.78712,5.78565,5.78712,9000000.0
2005-04-05 21:23:00,5.7866,5.78668,5.78599,5.78657,7000000.0
2005-04-05 21:24:00,5.78587,5.78648,5.78546,5.78629,11000000.0
2005-04-05 21:25:00,5.78693,5.78715,5.78648,5.787,7000000.0
2005-04-05 21:26:00,5.78651,5.78685,5.78544,5.78685,13000000.0
2005-04-05 21:27:00,5.78623,5.78666,5.78605,5.78613,11000000.0
2005-04-05 21:28:00,5.78616,5.78657,5.78507,5.78611,15000000.0
2005-04-05 21:29:00,5.78549,5.78636,5.7851,5.78566,12000000.0
2005-04-05 21:30:00,5.78605,5.78635,5.78486,5.78486,10000000.0
2005-04-05 21:31:00,5.78601,5.78626,5.78531,5.78532,10000000.0
2005-04-05 21:32:00,5.78517,5.78714,5.78517,5.78635,12000000.0
2005-04-05 21:33:00,5.78565,5.78691,5.78515,5.78596,19000000.0
2005-04-05 21:34:00,5.78637,5.78673,5.78612,5.78612,8000000.0
2005-04-05 21:35:00,5.78613,5.78685,5.78565,5.7864,20000000.0
2005-04-05 21:36:00,5.78679,5.78751,5.78613,5.78651,19000000.0
2005-04-05 21:37:00,5.78661,5.78661,5.78577,5.7861,19000000.0
2005-04-05 21:38:00,5.78667,5.78709,5.78609,5.78709,13000000.0
2005-04-05 21:39:00,5.78682,5.78682,5.78528,5.78626,17000000.0
2005-04-05 21:40:00,5.78581,5.78649,5.7857,5.78589,7000000.0
2005-04-05 21:41:00,5.78614,5.78617,5.78513,5.78564,11000000.0
2005-04-05 21:42:00,5.78669,5.78696,5.78605,5.78605,18000000.0
2005-04-05 21:43:00,5.78647,5.78658,5.78576,5.78576,13000000.0
2005-04-05 21:44:00,5.78536,5.78594,5.78458,5.78496,16000000.0
2005-04-05 21:45:00,5.78619,5.78625,5.78538,5.78544,11000000.0
2005-04-05 21:46:00,5.78552,5.78633,5.78529,5.78602,13000000.0
2005-04-05 21:47:00,5.78534,5.78639,5.78512,5.78629,13000000.0
2005-04-05 21:48:00,5.78422,5.78618,5.78422,5.78567,17000000.0
2005-04-05 21:49:00,5.78517,5.78517,5.78435,5.7848,8000000.0
2005-04-05 21:50:00,5.78483,5.78545,5.7846,5.78545,11000000.0
2005-04-05 21:51:00,5.78623,5.78623,5.78599,5.78617,13000000.0
2005-04-05 21:52:00,5.78595,5.78622,5.78591,5.78614,13000000.0
2005-04-05 21:53:00,5.78596,5.78596,5.78505,5.78536,14000000.0
2005-04-05 21:54:00,5.78553,5.78553,5.78463,5.78465,11000000.0
2005-04-05 21:55:00,5.78484,5.7859,5.78434,5.78548,17000000.0
2005-04-05 21:56:00,5.78519,5.78578,5.78473,5.78528,12000000.0
2005-04-05 21:57:00,5.78483,5.78529,5.78433,5.78439,16000000.0
2005-04-05 21:58:00,5.78499,5.78564,5.78404,5.78564,9000000.0
2005-04-05 21:59:00,5.78505,5.7856,5.78432,5.78436,18000000.0
2005-04-05 22:00:00,5.78405,5.78478,5.78384,5.78384,13000000.0
2005-04-05 22:01:00,5.78459,5.78459,5.78321,5.78371,11000000.0
2005-04-05 22:02:00,5.78379,5.78458,5.78262,5.78412,17000000.0
2005-04-05 22:03:00,5.7841,5.7841,5.78256,5.78256,23000000.0
2005-04-05 22:04:00,5.78411,5.78561,5.78411,5.78561,15000000.0
2005-04-05 22:05:00,5.78448,5.78512,5.78404,5.78427,14000000.0
2005-04-05 22:06:00,5.78479,5.78527,5.78412,5.78522,15000000.0
2005-04-05 22:07:00,5.7848,5.78483,5.78427,5.7844,9000000.0
2005-04-05 22:08:00,5.7853,5.7853,5.78431,5.78471,18000000.0
2005-04-05 22:09:00,5.7854,5.78551,5.78473,5.78551,11000000.0
2005-04-05 22:10:00,5.78598,5.78609,5.78356,5.78356,7000000.0
2005-04-05 22:11:00,5.7847,5.78567,5.7847,5.78567,8000000.0
2005-04-05 22:12:00,5.78581,5.78581,5.78431,5.78467,16000000.0
2005-04-05 22:13:00,5.78489,5.78621,5.78469,5.78509,24000000.0
2005-04-05 22:14:00,5.78543,5.78604,5.78431,5.78431,9000000.0
2005-04-05 22:15:00,5.78461,5.78524,5.7845,5.7845,10000000.0
2005-04-05 22:16:00,5.78404,5.78424,5.78217,5.78398,13000000.0
2005-04-05 22:17:00,5.7844,5.78555,5.78302,5.78302,20000000.0
2005-04-05 22:18:00,5.78291,5.78451,5.78291,5.78451,11000000.0
2005-04-05 22:19:00,5.78454,5.78493,5.78349,5.78493,15000000.0
2005-04-05 22:20:00,5.78566,5.7858,5.78424,5.78469,16000000.0
2005-04-05 22:21:00,5.78433,5.78505,5.78417,5.78487,12000000.0
2005-04-05 22:22:00,5.78413,5.78415,5.78319,5.78319,14000000.0
2005-04-05 22:23:00,5.78423,5.78456,5.78377,5.78392,11000000.0
2005-04-05 22:24:00,5.78414,5.78447,5.78358,5.78387,16000000.0
2005-04-05 22:25:00,5.78422,5.7856,5.78422,5.7856,14000000.0
2005-04-05 22:26:00,5.78568,5.78591,5.78504,5.78575,10000000.0
2005-04-05 22:27:00,5.78503,5.78503,5.78419,5.78491,14000000.0
2005-04-05 22:28:00,5.7835,5.78431,5.78299,5.78392,12000000.0
2005-04-05 22:29:00,5.78506,5.78535,5.78374,5.78425,13000000.0
2005-04-05 22:30:00,5.78261,5.78465,5.78261,5.78465,8000000.0
2005-04-05 22:31:00,5.78414,5.78514,5.78257,5.78257,11000000.0
2005-04-05 22:32:00,5.78385,5.78477,5.78377,5.78477,20000000.0
2005-04-05 22:33:00,5.78507,5.78507,5.78385,5.78416,11000000.0
2005-04-05 22:34:00,5.78395,5.78439,5.78366,5.78395,10000000.0
2005-04-05 22:35:00,5.78428,5.78428,5.78312,5.78312,13000000.0
2005-04-05 22:36:00,5.78435,5.78435,5.78351,5.78391,9000000.0
2005-04-05 22:37:00,5.78349,5.78397,5.78281,5.78281,13000000.0
2005-04-05 22:38:00,5.78394,5.78421,5.78352,5.78421,9000000.0
2005-04-05 22:39:00,5.78388,5.78446,5.78335,5.78436,12000000.0
2005-04-05 22:40:00,5.78545,5.78545,5.78378,5.78378,9000000.0
2005-04-05 22:41:00,5.78326,5.78445,5.7832,5.78445,14000000.0
2005-04-05 22:42:00,5.78552,5.78575,5.78544,5.78564,13000000.0
2005-04-05 22:43:00,5.7855,5.7855,5.7841,5.78498,12000000.0
2005-04-05 22:44:00,5.78361,5.78529,5.78361,5.78529,15000000.0
2005-04-05 22:45:00,5.7841,5.78492,5.78352,5.78492,13000000.0
2005-04-05 22:46:00,5.78382,5.78466,5.78354,5.78401,14000000.0
2005-04-05 22:47:00,5.78441,5.78483,5.78326,5.78483,15000000.0
2005-04-05 22:48:00,5.78408,5.78428,5.78397,5.78403,13000000.0
2005-04-05 22:49:00,5.78386,5.78408,5.78279,5.7834,13000000.0
2005-04-05 22:50:00,5.78457,5.78457,5.78244,5.78244,15000000.0
2005-04-05 22:51:00,5.78252,5.78407,5.78223,5.78223,14000000.0
2005-04-05 22:52:00,5.78345,5.78345,5.78234,5.78255,9000000.0
2005-04-05 22:53:00,5.78174,5.78174,5.77974,5.78025,15000000.0
2005-04-05 22:54:00,5.78022,5.78051,5.77906,5.77969,17000000.0
2005-04-05 22:55:00,5.78001,5.78061,5.77939,5.78042,16000000.0
2005-04-05 22:56:00,5.77978,5.78102,5.77978,5.78102,13000000.0
2005-04-05 22:57:00,5.78017,5.78072,5.78017,5.78057,8000000.0
2005-04-05 22:58:00,5.77957,5.7821,5.77947,5.7821,8000000.0
2005-04-05 22:59:00,5.78119,5.78295,5.7802,5.78295,19000000.0
2005-04-05 23:00:00,5.78411,5.78447,5.78235,5.78235,10000000.0
2005-04-05 23:01:00,5.78258,5.78371,5.78258,5.78371,7000000.0
2005-04-05 23:02:00,5.78393,5.78417,5.78354,5.78368,15000000.0
2005-04-05 23:03:00,5.78373,5.78516,5.78373,5.78487,17000000.0
2005-04-05 23:04:00,5.78633,5.78633,5.78527,5.7862,19000000.0
2005-04-05 23:05:00,5.78552,5.78665,5.78539,5.78665,9000000.0
2005-04-05 23:06:00,5.78701,5.78701,5.78504,5.78504,12000000.0
2005-04-05 23:07:00,5.78521,5.78521,5.78406,5.78412,14000000.0
2005-04-05 23:08:00,5.78547,5.7863,5.78542,5.78576,16000000.0
2005-04-05 23:09:00,5.78585,5.78771,5.78585,5.78771,9000000.0
2005-04-05 23:10:00,5.78748,5.78862,5.78748,5.78823,12000000.0
2005-04-05 23:11:00,5.78835,5.78869,5.78734,5.78758,14000000.0
2005-04-05 23:12:00,5.78632,5.78759,5.78631,5.78737,7000000.0
2005-04-05 23:13:00,5.78741,5.78778,5.78656,5.78656,14000000.0
2005-04-05 23:14:00,5.78675,5.78782,5.78675,5.78777,19000000.0
2005-04-05 23:15:00,5.78785,5.78785,5.78702,5.78702,13000000.0
2005-04-05 23:16:00,5.78735,5.78881,5.78711,5.78881,15000000.0
2005-04-05 23:17:00,5.7893,5.7893,5.78902,5.78923,11000000.0
2005-04-05 23:18:00,5.78864,5.78865,5.78765,5.78805,12000000.0
2005-04-05 23:19:00,5.78632,5.78747,5.7863,5.78747,14000000.0
2005-04-05 23:20:00,5.78888,5.78902,5.78872,5.78902,19000000.0
2005-04-05 23:21:00,5.78874,5.78885,5.78781,5.78791,7000000.0
2005-04-05 23:22:00,5.78734,5.7888,5.78734,5.7888,15000000.0
2005-04-05 23:23:00,5.78923,5.78955,5.78923,5.78952,11000000.0
2005-04-05 23:24:00,5.78831,5.78911,5.78778,5.78911,14000000.0
2005-04-05 23:25:00,5.78906,5.78906,5.7882,5.7882,11000000.0
2005-04-05 23:26:00,5.78788,5.78868,5.78776,5.78837,14000000.0
2005-04-05 23:27:00,5.78731,5.78846,5.78731,5.78822,11000000.0
2005-04-05 23:28:00,5.7886,5.78876,5.78756,5.78829,12000000.0
2005-04-05 23:29:00,5.78879,5.78929,5.78778,5.78891,16000000.0
2005-04-05 23:30:00,5.78923,5.78967,5.78758,5.78762,20000000.0
2005-04-05 23:31:00,5.78809,5.78968,5.78809,5.78968,11000000.0
2005-04-05 23:32:00,5.79012,5.7902,5.78998,5.79006,16000000.0
2005-04-05 23:33:00,5.78984,5.78984,5.78837,5.78837,12000000.0
2005-04-05 23:34:00,5.78866,5.78962,5.78852,5.7896,13000000.0
2005-04-05 23:35:00,5.789,5.78903,5.78798,5.78798,9000000.0
2005-04-05 23:36:00,5.78704,5.78808,5.78687,5.78808,9000000.0
2005-04-05 23:37:00,5.78939,5.78939,5.78908,5.78933,14000000.0
2005-04-05 23:38:00,5.7889,5.78891,5.78756,5.78836,13000000.0
2005-04-05 23:39:00,5.787,5.78865,5.787,5.78865,17000000.0
2005-04-05 23:40:00,5.78925,5.78925,5.7883,5.78831,12000000.0
2005-04-05 23:41:00,5.78782,5.78839,5.78739,5.78739,17000000.0
2005-04-05 23:42:00,5.78839,5.78984,5.78833,5.7887,22000000.0
2005-04-05 23:43:00,5.78882,5.79164,5.78882,5.79058,15000000.0
2005-04-05 23:44:00,5.79117,5.79117,5.79029,5.79064,14000000.0
2005-04-05 23:45:00,5.79014,5.79119,5.78932,5.78982,20000000.0
2005-04-05 23:46:00,5.79042,5.79278,5.79042,5.79227,14000000.0
2005-04-05 23:47:00,5.79196,5.79242,5.79103,5.79103,10000000.0
2005-04-05 23:48:00,5.79097,5.79097,5.79016,5.79048,18000000.0
2005-04-05 23:49:00,5.78979,5.78999,5.78892,5.78964,14000000.0
2005-04-05 23:50:00,5.78975,5.79021,5.78831,5.78914,13000000.0
2005-04-05 23:51:00,5.78837,5.7895,5.78836,5.78872,8000000.0
2005-04-05 23:52:00,5.78835,5.78895,5.78804,5.78855,16000000.0
2005-04-05 23:53:00,5.78923,5.7898,5.78889,5.78895,18000000.0
2005-04-05 23:54:00,5.7886,5.7894,5.78791,5.78853,12000000.0
2005-04-05 23:55:00,5.78829,5.78919,5.78779,5.78878,19000000.0
2005-04-05 23:56:00,5.78895,5.78996,5.78852,5.78937,14000000.0
2005-04-05 23:57:00,5.78978,5.79108,5.78945,5.79018,16000000.0
2005-04-05 23:58:00,5.79077,5.79105,5.78923,5.78923,13000000.0
2005-04-05 23:59:00,5.79064,5.79091,5.79006,5.79006,14000000.0
2005-04-06 00:00:00,5.79108,5.79108,5.7896,5.79059,17000000.0
2005-04-06 00:01:00,5.78988,5.79024,5.78929,5.78985,12000000.0
2005-04-06 00:02:00,5.78937,5.79012,5.78927,5.78998,15000000.0
2005-04-06 00:03:00,5.7902,5.7902,5.78921,5.78937,14000000.0
2005-04-06 00:04:00,5.78929,5.79055,5.78929,5.78993,12000000.0
2005-04-06 00:05:00,5.79044,5.79044,5.78892,5.78892,12000000.0
2005-04-06 00:06:00,5.79036,5.79115,5.79025,5.79115,12000000.0
2005-04-06 00:07:00,5.79042,5.79042,5.78858,5.78908,11000000.0
2005-04-06 00:08:00,5.78932,5.78985,5.78869,5.78887,15000000.0
2005-04-06 00:09:00,5.79039,5.79117,5.79039,5.79111,12000000.0
2005-04-06 00:10:00,5.79083,5.79083,5.78855,5.78966,19000000.0
2005-04-06 00:11:00,5.78921,5.79025,5.78921,5.79025,8000000.0
2005-04-06 00:12:00,5.79069,5.79069,5.79034,5.7904,9000000.0
2005-04-06 00:13:00,5.7905,5.79079,5.7904,5.79043,13000000.0
2005-04-06 00:14:00,5.78985,5.78985,5.78849,5.78964,14000000.0
2005-04-06 00:15:00,5.78926,5.78939,5.78824,5.78891,12000000.0
2005-04-06 00:16:00,5.78868,5.78933,5.78868,5.78921,12000000.0
2005-04-06 00:17:00,5.78938,5.78949,5.78834,5.78834,10000000.0
2005-04-06 00:18:00,5.7884,5.78875,5.78781,5.78781,19000000.0
2005-04-06 00:19:00,5.78913,5.78938,5.78904,5.78904,12000000.0
2005-04-06 00:20:00,5.78972,5.78991,5.78961,5.78962,11000000.0
2005-04-06 00:21:00,5.78941,5.78941,5.78842,5.78862,14000000.0
2005-04-06 00:22:00,5.78889,5.78912,5.78822,5.78849,13000000.0
2005-04-06 00:23:00,5.78893,5.78893,5.78775,5.78785,13000000.0
2005-04-06 00:24:00,5.78958,5.78958,5.78806,5.78876,9000000.0
2005-04-06 00:25:00,5.78898,5.7903,5.78898,5.79023,13000000.0
2005-04-06 00:26:00,5.78976,5.78976,5.78895,5.78965,14000000.0
2005-04-06 00:27:00,5.79018,5.79018,5.78864,5.78919,15000000.0
2005-04-06 00:28:00,5.78952,5.78952,5.78892,5.78908,7000000.0
2005-04-06 00:29:00,5.78883,5.78928,5.78865,5.78865,17000000.0
2005-04-06 00:30:00,5.78896,5.78986,5.78884,5.78929,9000000.0
2005-04-06 00:31:00,5.78917,5.7895,5.7887,5.78905,13000000.0
2005-04-06 00:32:00,5.78874,5.78971,5.78851,5.78851,8000000.0
2005-04-06 00:33:00,5.78953,5.79048,5.78942,5.79048,19000000.0
2005-04-06 00:34:00,5.7894,5.78961,5.78887,5.78887,15000000.0
2005-04-06 00:35:00,5.78869,5.789,5.78819,5.78862,12000000.0
2005-04-06 00:36:00,5.7889,5.78926,5.78796,5.78818,15000000.0
2005-04-06 00:37:00,5.78889,5.78928,5.78796,5.78928,15000000.0
2005-04-06 00:38:00,5.78892,5.79016,5.78892,5.79016,18000000.0
2005-04-06 00:39:00,5.78921,5.78921,5.78748,5.78748,20000000.0
2005-04-06 00:40:00,5.78951,5.79025,5.78951,5.79025,10000000.0
2005-04-06 00:41:00,5.79049,5.79053,5.78924,5.78952,9000000.0
2005-04-06 00:42:00,5.78948,5.79059,5.78948,5.79059,16000000.0
2005-04-06 00:43:00,5.79098,5.7911,5.79083,5.79085,16000000.0
2005-04-06 00:44:00,5.78944,5.78981,5.78859,5.78859,10000000.0
2005-04-06 00:45:00,5.78937,5.78966,5.78859,5.78937,16000000.0
2005-04-06 00:46:00,5.7898,5.7898,5.78842,5.78962,12000000.0
2005-04-06 00:47:00,5.79038,5.79038,5.78925,5.78976,8000000.0
2005-04-06 00:48:00,5.79032,5.79039,5.78933,5.78933,16000000.0
2005-04-06 00:49:00,5.78952,5.79107,5.78952,5.79075,11000000.0
2005-04-06 00:50:00,5.79091,5.79091,5.79019,5.79021,9000000.0
2005-04-06 00:51:00,5.79002,5.79003,5.78912,5.79003,9000000.0
2005-04-06 00:52:00,5.79092,5.79106,5.78931,5.78931,18000000.0
2005-04-06 00:53:00,5.78934,5.79009,5.78919,5.78935,12000000.0
2005-04-06 00:54:00,5.78923,5.78958,5.78835,5.78835,12000000.0
2005-04-06 00:55:00,5.78864,5.78907,5.78806,5.78809,11000000.0
2005-04-06 00:56:00,5.78821,5.78932,5.78821,5.78914,14000000.0
2005-04-06 00:57:00,5.78879,5.7902,5.78879,5.7902,15000000.0
2005-04-06 00:58:00,5.78993,5.78993,5.78863,5.78878,9000000.0
2005-04-06 00:59:00,5.78881,5.78946,5.78864,5.78875,17000000.0
2005-04-06 01:00:00,5.78811,5.78913,5.78799,5.78868,12000000.0
2005-04-06 01:01:00,5.79265,5.79265,5.78852,5.78852,15000000.0
2005-04-06 01:02:00,5.788,5.78858,5.78767,5.78826,10000000.0
2005-04-06 01:03:00,5.78753,5.78863,5.78737,5.78784,13000000.0
2005-04-06 01:04:00,5.78822,5.78887,5.78761,5.78761,13000000.0
2005-04-06 01:05:00,5.78751,5.78936,5.78751,5.78936,13000000.0
2005-04-06 01:06:00,5.78943,5.78943,5.78819,5.78823,12000000.0
2005-04-06 01:07:00,5.78831,5.78905,5.78831,5.78849,13000000.0
2005-04-06 01:08:00,5.7884,5.78942,5.78816,5.78816,15000000.0
2005-04-06 01:09:00,5.78827,5.78981,5.7881,5.78958,17000000.0
2005-04-06 01:10:00,5.79025,5.79045,5.79025,5.79025,10000000.0
2005-04-06 01:11:00,5.7897,5.78973,5.78887,5.78932,11000000.0
2005-04-06 01:12:00,5.78984,5.78994,5.78919,5.78919,10000000.0
2005-04-06 01:13:00,5.78953,5.79022,5.78925,5.79014,11000000.0
2005-04-06 01:14:00,5.79074,5.79083,5.79058,5.79083,13000000.0
2005-04-06 01:15:00,5.79077,5.79089,5.79068,5.79068,9000000.0
2005-04-06 01:16:00,5.79067,5.79093,5.79067,5.79072,12000000.0
2005-04-06 01:17:00,5.79084,5.79095,5.79061,5.79075,11000000.0
2005-04-06 01:18:00,5.78949,5.78949,5.78817,5.78817,12000000.0
2005-04-06 01:19:00,5.78853,5.78893,5.78756,5.78848,19000000.0
2005-04-06 01:20:00,5.78907,5.78919,5.7877,5.78809,11000000.0
2005-04-06 01:21:00,5.78844,5.78855,5.78722,5.78768,12000000.0
2005-04-06 01:22:00,5.78707,5.78894,5.78698,5.78894,9000000.0
2005-04-06 01:23:00,5.78852,5.78883,5.78748,5.78836,13000000.0
2005-04-06 01:24:00,5.78853,5.78885,5.78792,5.78852,14000000.0
2005-04-06 01:25:00,5.78809,5.78908,5.78781,5.78781,11000000.0
2005-04-06 01:26:00,5.78788,5.7891,5.78788,5.78879,10000000.0
2005-04-06 01:27:00,5.78894,5.79018,5.78827,5.79018,17000000.0
2005-04-06 01:28:00,5.78967,5.78967,5.78829,5.78829,13000000.0
2005-04-06 01:29:00,5.7893,5.78956,5.78822,5.78914,19000000.0
2005-04-06 01:30:00,5.78974,5.79139,5.78964,5.78964,15000000.0
2005-04-06 01:31:00,5.7905,5.7909,5.78981,5.79041,15000000.0
2005-04-06 01:32:00,5.79043,5.79115,5.78965,5.79017,12000000.0
2005-04-06 01:33:00,5.78926,5.79027,5.78926,5.78979,8000000.0
2005-04-06 01:34:00,5.79026,5.79122,5.7901,5.79115,18000000.0
2005-04-06 01:35:00,5.79084,5.79103,5.78929,5.79057,12000000.0
2005-04-06 01:36:00,5.78981,5.79095,5.78981,5.79042,16000000.0
2005-04-06 01:37:00,5.79071,5.79183,5.79052,5.79172,15000000.0
2005-04-06 01:38:00,5.79218,5.79275,5.79082,5.79151,18000000.0
2005-04-06 01:39:00,5.79095,5.79256,5.79095,5.79197,10000000.0
2005-04-06 01:40:00,5.79239,5.7935,5.79195,5.79252,11000000.0
2005-04-06 01:41:00,5.79193,5.79283,5.79171,5.79171,16000000.0
2005-04-06 01:42:00,5.79273,5.79355,5.79232,5.793,14000000.0
2005-04-06 01:43:00,5.79393,5.79406,5.79294,5.79376,16000000.0
2005-04-06 01:44:00,5.7933,5.79422,5.79325,5.7938,15000000.0
2005-04-06 01:45:00,5.79445,5.79445,5.79272,5.7931,16000000.0
2005-04-06 01:46:00,5.79342,5.79386,5.79292,5.79347,9000000.0
2005-04-06 01:47:00,5.79423,5.79424,5.79284,5.79292,17000000.0
2005-04-06 01:48:00,5.79243,5.7925,5.79157,5.79209,16000000.0
2005-04-06 01:49:00,5.79139,5.79179,5.79071,5.79084,10000000.0
2005-04-06 01:50:00,5.79122,5.79196,5.79069,5.79073,11000000.0
2005-04-06 01:51:00,5.79034,5.79185,5.79031,5.79185,12000000.0
2005-04-06 01:52:00,5.7912,5.79192,5.79057,5.79057,12000000.0
2005-04-06 01:53:00,5.78984,5.79142,5.78984,5.79086,18000000.0
2005-04-06 01:54:00,5.79137,5.79137,5.79023,5.79096,14000000.0
2005-04-06 01:55:00,5.79094,5.79179,5.79091,5.79091,18000000.0
2005-04-06 01:56:00,5.79252,5.79252,5.79097,5.79132,8000000.0
2005-04-06 01:57:00,5.79126,5.79227,5.7912,5.7915,13000000.0
2005-04-06 01:58:00,5.792,5.79261,5.79127,5.79261,11000000.0
2005-04-06 01:59:00,5.79195,5.79224,5.79081,5.79091,11000000.0
2005-04-06 02:00:00,5.79185,5.79293,5.79185,5.7922,16000000.0
2005-04-06 02:01:00,5.79195,5.79288,5.79144,5.79144,21000000.0
2005-04-06 02:02:00,5.79151,5.79274,5.79151,5.79274,10000000.0
2005-04-06 02:03:00,5.79272,5.79341,5.79252,5.79281,8000000.0
2005-04-06 02:04:00,5.7929,5.79443,5.7929,5.79443,14000000.0
2005-04-06 02:05:00,5.7934,5.79442,5.79263,5.79433,14000000.0
2005-04-06 02:06:00,5.7933,5.79446,5.79297,5.79374,15000000.0
2005-04-06 02:07:00,5.7939,5.79506,5.7939,5.79506,10000000.0
2005-04-06 02:08:00,5.79389,5.79447,5.79302,5.79302,16000000.0
2005-04-06 02:09:00,5.79415,5.79524,5.79357,5.79524,18000000.0
2005-04-06 02:10:00,5.79495,5.79621,5.79476,5.79568,16000000.0
2005-04-06 02:11:00,5.79587,5.7963,5.79515,5.7963,14000000.0
2005-04-06 02:12:00,5.79629,5.79656,5.79521,5.79656,10000000.0
2005-04-06 02:13:00,5.79655,5.79655,5.7945,5.79557,15000000.0
2005-04-06 02:14:00,5.79537,5.7959,5.7944,5.79494,19000000.0
2005-04-06 02:15:00,5.79522,5.79669,5.79492,5.79492,12000000.0
2005-04-06 02:16:00,5.79508,5.79625,5.79412,5.7947,18000000.0
2005-04-06 02:17:00,5.79443,5.79644,5.79443,5.79639,14000000.0
2005-04-06 02:18:00,5.79545,5.79575,5.79486,5.79575,12000000.0
2005-04-06 02:19:00,5.79482,5.79577,5.79456,5.79577,14000000.0
2005-04-06 02:20:00,5.79599,5.79615,5.79476,5.79615,13000000.0
2005-04-06 02:21:00,5.79559,5.79583,5.79503,5.79529,15000000.0
2005-04-06 02:22:00,5.79525,5.79605,5.79496,5.79579,13000000.0
2005-04-06 02:23:00,5.79498,5.79607,5.79498,5.79579,16000000.0
2005-04-06 02:24:00,5.79589,5.79665,5.79571,5.79636,17000000.0
2005-04-06 02:25:00,5.79626,5.79639,5.79557,5.79639,10000000.0
2005-04-06 02:26:00,5.79519,5.79631,5.79519,5.79556,13000000.0
2005-04-06 02:27:00,5.79585,5.79596,5.79495,5.79495,7000000.0
2005-04-06 02:28:00,5.79607,5.79607,5.79519,5.79519,9000000.0
2005-04-06 02:29:00,5.79564,5.79687,5.79557,5.79557,20000000.0
2005-04-06 02:30:00,5.79516,5.79516,5.79416,5.79506,11000000.0
2005-04-06 02:31:00,5.7942,5.79441,5.79302,5.79306,9000000.0
2005-04-06 02:32:00,5.79377,5.7941,5.79294,5.79314,13000000.0
2005-04-06 02:33:00,5.793,5.79386,5.79206,5.79244,14000000.0
2005-04-06 02:34:00,5.79379,5.79379,5.79238,5.79263,17000000.0
2005-04-06 02:35:00,5.79191,5.7936,5.79176,5.7936,15000000.0
2005-04-06 02:36:00,5.79295,5.79318,5.79211,5.79318,14000000.0
2005-04-06 02:37:00,5.79402,5.79406,5.79336,5.79392,13000000.0
2005-04-06 02:38:00,5.7922,5.79377,5.7922,5.79354,14000000.0
2005-04-06 02:39:00,5.79312,5.79345,5.79243,5.79319,15000000.0
2005-04-06 02:40:00,5.79387,5.79389,5.79323,5.79389,12000000.0
2005-04-06 02:41:00,5.79389,5.79389,5.79239,5.79239,13000000.0
2005-04-06 02:42:00,5.79372,5.79372,5.79262,5.79356,16000000.0
2005-04-06 02:43:00,5.79226,5.79383,5.79226,5.79383,18000000.0
2005-04-06 02:44:00,5.7925,5.79393,5.79245,5.79363,10000000.0
2005-04-06 02:45:00,5.79402,5.79402,5.79224,5.79224,14000000.0
2005-04-06 02:46:00,5.79321,5.79362,5.79195,5.79259,18000000.0
2005-04-06 02:47:00,5.79334,5.79429,5.79287,5.79344,17000000.0
2005-04-06 02:48:00,5.79329,5.79375,5.79292,5.79325,7000000.0
2005-04-06 02:49:00,5.79352,5.79407,5.79299,5.79299,13000000.0
2005-04-06 02:50:00,5.79465,5.79518,5.79465,5.79518,14000000.0
2005-04-06 02:51:00,5.7951,5.79541,5.79505,5.79521,15000000.0
2005-04-06 02:52:00,5.79487,5.79487,5.79336,5.79336,15000000.0
2005-04-06 02:53:00,5.7936,5.79414,5.79359,5.79359,9000000.0
2005-04-06 02:54:00,5.7934,5.79389,5.7927,5.79378,13000000.0
2005-04-06 02:55:00,5.79405,5.79405,5.79173,5.79195,11000000.0
2005-04-06 02:56:00,5.79191,5.7922,5.79141,5.79141,18000000.0
2005-04-06 02:57:00,5.79231,5.79231,5.7908,5.7908,13000000.0
2005-04-06 02:58:00,5.79238,5.79245,5.79131,5.79202,9000000.0
2005-04-06 02:59:00,5.79067,5.79173,5.79005,5.79123,14000000.0
2005-04-06 03:00:00,5.79128,5.79128,5.78989,5.79015,11000000.0
2005-04-06 03:01:00,5.79042,5.79119,5.79004,5.79112,11000000.0
2005-04-06 03:02:00,5.79134,5.79135,5.79037,5.79037,11000000.0
2005-04-06 03:03:00,5.7901,5.79049,5.78942,5.79007,23000000.0
2005-04-06 03:04:00,5.78995,5.7906,5.78963,5.79008,11000000.0
2005-04-06 03:05:00,5.79011,5.79136,5.78994,5.78994,17000000.0
2005-04-06 03:06:00,5.79015,5.79074,5.78967,5.79074,9000000.0
2005-04-06 03:07:00,5.79008,5.79106,5.78998,5.79027,15000000.0
2005-04-06 03:08:00,5.78996,5.79047,5.78923,5.78951,12000000.0
2005-04-06 03:09:00,5.78928,5.79027,5.78928,5.78963,15000000.0
2005-04-06 03:10:00,5.79029,5.79063,5.78942,5.78995,19000000.0
2005-04-06 03:11:00,5.79023,5.79097,5.79014,5.79097,15000000.0
2005-04-06 03:12:00,5.78958,5.79069,5.78958,5.79013,18000000.0
2005-04-06 03:13:00,5.79066,5.79103,5.78983,5.79103,18000000.0
2005-04-06 03:14:00,5.7894,5.79109,5.7894,5.79109,10000000.0
2005-04-06 03:15:00,5.79144,5.79166,5.79144,5.79149,7000000.0
2005-04-06 03:16:00,5.78991,5.79036,5.78949,5.78989,8000000.0
2005-04-06 03:17:00,5.79007,5.79047,5.78897,5.79047,10000000.0
2005-04-06 03:18:00,5.79032,5.79102,5.78897,5.78897,15000000.0
2005-04-06 03:19:00,5.79069,5.79113,5.78992,5.79113,10000000.0
2005-04-06 03:20:00,5.79148,5.79177,5.79148,5.79171,16000000.0
2005-04-06 03:21:00,5.79123,5.79123,5.79008,5.79049,11000000.0
2005-04-06 03:22:00,5.79057,5.79093,5.7902,5.79025,10000000.0
2005-04-06 03:23:00,5.79052,5.79208,5.79044,5.79137,12000000.0
2005-04-06 03:24:00,5.79033,5.7909,5.78954,5.79067,13000000.0
2005-04-06 03:25:00,5.79105,5.79105,5.78933,5.79022,11000000.0
2005-04-06 03:26:00,5.78859,5.78994,5.78859,5.7888,13000000.0
2005-04-06 03:27:00,5.78911,5.78934,5.78773,5.788,14000000.0
2005-04-06 03:28:00,5.78785,5.7888,5.7877,5.78836,18000000.0
2005-04-06 03:29:00,5.78895,5.78895,5.78719,5.78856,15000000.0
2005-04-06 03:30:00,5.78824,5.78824,5.78597,5.78677,10000000.0
2005-04-06 03:31:00,5.78548,5.78655,5.78482,5.78562,13000000.0
2005-04-06 03:32:00,5.78501,5.78534,5.78437,5.78478,16000000.0
2005-04-06 03:33:00,5.78361,5.785,5.78361,5.7849,13000000.0
2005-04-06 03:34:00,5.78469,5.78469,5.78345,5.78368,16000000.0
2005-04-06 03:35:00,5.78549,5.7863,5.78481,5.7863,10000000.0
2005-04-06 03:36:00,5.78512,5.78576,5.78481,5.78498,11000000.0
2005-04-06 03:37:00,5.78533,5.78599,5.78478,5.78479,13000000.0
2005-04-06 03:38:00,5.78454,5.78537,5.78385,5.78428,13000000.0
2005-04-06 03:39:00,5.78465,5.78527,5.78428,5.78527,13000000.0
2005-04-06 03:40:00,5.7856,5.78591,5.78453,5.78534,12000000.0
2005-04-06 03:41:00,5.78557,5.78692,5.78557,5.78567,16000000.0
2005-04-06 03:42:00,5.78641,5.78675,5.78552,5.78552,21000000.0
2005-04-06 03:43:00,5.78682,5.78707,5.78564,5.78637,18000000.0
2005-04-06 03:44:00,5.78613,5.78742,5.78516,5.78737,15000000.0
2005-04-06 03:45:00,5.78692,5.78748,5.78631,5.78679,9000000.0
2005-04-06 03:46:00,5.7867,5.7867,5.78566,5.78587,8000000.0
2005-04-06 03:47:00,5.78744,5.78784,5.78739,5.78771,11000000.0
2005-04-06 03:48:00,5.7875,5.7875,5.78677,5.78701,9000000.0
2005-04-06 03:49:00,5.78649,5.78662,5.78545,5.78625,16000000.0
2005-04-06 03:50:00,5.78687,5.78687,5.78607,5.78617,19000000.0
2005-04-06 03:51:00,5.78675,5.78695,5.78603,5.78603,9000000.0
2005-04-06 03:52:00,5.78699,5.78703,5.78652,5.78672,19000000.0
2005-04-06 03:53:00,5.78688,5.78779,5.78688,5.78768,10000000.0
2005-04-06 03:54:00,5.78802,5.78805,5.78776,5.78805,17000000.0
2005-04-06 03:55:00,5.78753,5.78779,5.78662,5.78671,16000000.0
2005-04-06 03:56:00,5.78671,5.78767,5.78671,5.78743,7000000.0
2005-04-06 03:57:00,5.78638,5.78793,5.78638,5.787,11000000.0
2005-04-06 03:58:00,5.78792,5.78795,5.78732,5.78732,12000000.0
2005-04-06 03:59:00,5.7883,5.7883,5.78636,5.78791,17000000.0
2005-04-06 04:00:00,5.7868,5.78731,5.78674,5.78728,12000000.0
2005-04-06 04:01:00,5.78712,5.78757,5.78661,5.78727,16000000.0
2005-04-06 04:02:00,5.7871,5.78788,5.78667,5.78681,14000000.0
2005-04-06 04:03:00,5.78615,5.78831,5.78615,5.78831,12000000.0
2005-04-06 04:04:00,5.7886,5.78891,5.78779,5.78779,16000000.0
2005-04-06 04:05:00,5.78824,5.78887,5.78794,5.78864,13000000.0
2005-04-06 04:06:00,5.78832,5.78832,5.78672,5.78672,16000000.0
2005-04-06 04:07:00,5.78761,5.78806,5.7866,5.7866,13000000.0
2005-04-06 04:08:00,5.787,5.78783,5.78673,5.78776,14000000.0
2005-04-06 04:09:00,5.78809,5.78882,5.78809,5.78882,10000000.0
2005-04-06 04:10:00,5.78831,5.78891,5.78682,5.78813,12000000.0
2005-04-06 04:11:00,5.78834,5.78835,5.78742,5.78782,14000000.0
2005-04-06 04:12:00,5.78864,5.78864,5.78698,5.78713,19000000.0
2005-04-06 04:13:00,5.78668,5.78741,5.78667,5.78689,20000000.0
2005-04-06 04:14:00,5.78746,5.78797,5.78685,5.7874,12000000.0
2005-04-06 04:15:00,5.78794,5.78819,5.78699,5.78699,8000000.0
2005-04-06 04:16:00,5.78802,5.78869,5.78802,5.78849,13000000.0
2005-04-06 04:17:00,5.78759,5.78764,5.78655,5.7868,15000000.0
2005-04-06 04:18:00,5.78796,5.78796,5.78637,5.78637,9000000.0
2005-04-06 04:19:00,5.78665,5.78832,5.78665,5.788,12000000.0
2005-04-06 04:20:00,5.78841,5.78841,5.78571,5.78571,9000000.0
2005-04-06 04:21:00,5.78579,5.78638,5.78447,5.78447,17000000.0
2005-04-06 04:22:00,5.78501,5.78501,5.78341,5.7839,14000000.0
2005-04-06 04:23:00,5.78387,5.7841,5.78329,5.7838,10000000.0
2005-04-06 04:24:00,5.78314,5.78465,5.78264,5.78463,12000000.0
2005-04-06 04:25:00,5.78413,5.78413,5.78319,5.78365,10000000.0
2005-04-06 04:26:00,5.78413,5.78413,5.78297,5.78299,7000000.0
2005-04-06 04:27:00,5.78366,5.78438,5.78318,5.78354,15000000.0
2005-04-06 04:28:00,5.78343,5.78364,5.78273,5.78273,7000000.0
2005-04-06 04:29:00,5.78287,5.78452,5.78287,5.78452,14000000.0
2005-04-06 04:30:00,5.78437,5.78437,5.78277,5.78277,11000000.0
2005-04-06 04:31:00,5.7829,5.78376,5.78192,5.78376,15000000.0
2005-04-06 04:32:00,5.78373,5.78373,5.78179,5.78233,17000000.0
2005-04-06 04:33:00,5.78134,5.78202,5.78089,5.78102,14000000.0
2005-04-06 04:34:00,5.78078,5.78078,5.77887,5.77904,9000000.0
2005-04-06 04:35:00,5.77978,5.7808,5.77942,5.78062,12000000.0
2005-04-06 04:36:00,5.78055,5.78117,5.78017,5.78076,12000000.0
2005-04-06 04:37:00,5.78014,5.78037,5.77915,5.77975,12000000.0
2005-04-06 04:38:00,5.78015,5.78017,5.77896,5.77927,11000000.0
2005-04-06 04:39:00,5.77942,5.78031,5.7788,5.78031,17000000.0
2005-04-06 04:40:00,5.78024,5.78091,5.77989,5.78091,9000000.0
2005-04-06 04:41:00,5.78047,5.78108,5.77984,5.78037,10000000.0
2005-04-06 04:42:00,5.78044,5.78127,5.7803,5.78127,8000000.0
2005-04-06 04:43:00,5.78072,5.78158,5.77986,5.78085,18000000.0
2005-04-06 04:44:00,5.78076,5.78088,5.77952,5.77993,9000000.0
2005-04-06 04:45:00,5.77921,5.77946,5.77879,5.77941,9000000.0
2005-04-06 04:46:00,5.77884,5.77948,5.7777,5.7777,16000000.0
2005-04-06 04:47:00,5.77936,5.78007,5.77903,5.77922,12000000.0
2005-04-06 04:48:00,5.77931,5.78075,5.77931,5.78045,10000000.0
2005-04-06 04:49:00,5.78084,5.78126,5.78013,5.78013,16000000.0
2005-04-06 04:50:00,5.78144,5.78144,5.77929,5.77966,16000000.0
2005-04-06 04:51:00,5.78029,5.78029,5.77922,5.77969,20000000.0
2005-04-06 04:52:00,5.77983,5.77994,5.7791,5.77963,13000000.0
2005-04-06 04:53:00,5.78035,5.78035,5.77845,5.77845,11000000.0
2005-04-06 04:54:00,5.77856,5.77989,5.77839,5.77922,11000000.0
2005-04-06 04:55:00,5.77827,5.77827,5.77588,5.77723,12000000.0
2005-04-06 04:56:00,5.77624,5.77759,5.77624,5.77759,16000000.0
2005-04-06 04:57:00,5.77765,5.77765,5.77668,5.77702,7000000.0
2005-04-06 04:58:00,5.77639,5.77741,5.77605,5.77639,13000000.0
2005-04-06 04:59:00,5.77707,5.77804,5.77622,5.77804,17000000.0
2005-04-06 05:00:00,5.77906,5.77932,5.77827,5.77837,10000000.0
2005-04-06 05:01:00,5.77833,5.77879,5.77767,5.77879,13000000.0
2005-04-06 05:02:00,5.77908,5.77957,5.7784,5.77891,18000000.0
2005-04-06 05:03:00,5.78026,5.78026,5.779,5.77929,9000000.0
2005-04-06 05:04:00,5.77919,5.77928,5.77817,5.7782,12000000.0
2005-04-06 05:05:00,5.77922,5.7798,5.77889,5.77958,10000000.0
2005-04-06 05:06:00,5.77926,5.7799,5.77843,5.77872,20000000.0
2005-04-06 05:07:00,5.77937,5.77958,5.77827,5.77915,10000000.0
2005-04-06 05:08:00,5.77955,5.78069,5.77955,5.78069,17000000.0
2005-04-06 05:09:00,5.77949,5.7804,5.77944,5.77958,15000000.0
2005-04-06 05:10:00,5.78095,5.78095,5.77996,5.78045,10000000.0
2005-04-06 05:11:00,5.77979,5.77998,5.77884,5.77943,16000000.0
2005-04-06 05:12:00,5.78055,5.78055,5.77936,5.77936,7000000.0
2005-04-06 05:13:00,5.77965,5.77986,5.77858,5.7792,12000000.0
2005-04-06 05:14:00,5.78059,5.78059,5.77962,5.77971,14000000.0
2005-04-06 05:15:00,5.77805,5.77963,5.77805,5.77955,16000000.0
2005-04-06 05:16:00,5.77999,5.78031,5.77866,5.77901,15000000.0
2005-04-06 05:17:00,5.7794,5.77993,5.77905,5.77932,10000000.0
2005-04-06 05:18:00,5.77937,5.78055,5.77909,5.78055,13000000.0
2005-04-06 05:19:00,5.78097,5.78112,5.78013,5.78112,13000000.0
2005-04-06 05:20:00,5.78125,5.78137,5.77962,5.78053,20000000.0
2005-04-06 05:21:00,5.78102,5.78107,5.78043,5.7809,9000000.0
2005-04-06 05:22:00,5.78075,5.78166,5.78047,5.78116,17000000.0
2005-04-06 05:23:00,5.78205,5.7826,5.78176,5.78188,14000000.0
2005-04-06 05:24:00,5.78165,5.78197,5.78072,5.78072,19000000.0
2005-04-06 05:25:00,5.78087,5.78203,5.78087,5.78182,13000000.0
2005-04-06 05:26:00,5.78179,5.782,5.7811,5.78117,13000000.0
2005-04-06 05:27:00,5.78238,5.78238,5.78094,5.78094,13000000.0
2005-04-06 05:28:00,5.7809,5.78294,5.7809,5.78294,10000000.0
2005-04-06 05:29:00,5.78331,5.78331,5.78303,5.78321,17000000.0
2005-04-06 05:30:00,5.7823,5.78262,5.7812,5.78172,21000000.0
2005-04-06 05:31:00,5.78141,5.78228,5.7806,5.78166,13000000.0
2005-04-06 05:32:00,5.78257,5.78257,5.78118,5.78157,16000000.0
2005-04-06 05:33:00,5.78042,5.78268,5.78042,5.78268,13000000.0
2005-04-06 05:34:00,5.78287,5.78287,5.78091,5.78091,13000000.0
2005-04-06 05:35:00,5.78096,5.78264,5.78096,5.78264,14000000.0
2005-04-06 05:36:00,5.78169,5.7827,5.78162,5.7827,18000000.0
2005-04-06 05:37:00,5.78263,5.78263,5.78067,5.78067,12000000.0
2005-04-06 05:38:00,5.78092,5.78242,5.78092,5.78242,13000000.0
2005-04-06 05:39:00,5.78244,5.78245,5.7805,5.78245,21000000.0
2005-04-06 05:40:00,5.78143,5.78226,5.78119,5.78127,14000000.0
2005-04-06 05:41:00,5.78177,5.78177,5.78087,5.78146,13000000.0
2005-04-06 05:42:00,5.78006,5.78093,5.78006,5.78088,8000000.0
2005-04-06 05:43:00,5.78125,5.78161,5.78037,5.78037,13000000.0
2005-04-06 05:44:00,5.78038,5.78174,5.78038,5.78114,13000000.0
2005-04-06 05:45:00,5.78134,5.78158,5.77998,5.77998,24000000.0
2005-04-06 05:46:00,5.78016,5.78144,5.78016,5.78105,14000000.0
2005-04-06 05:47:00,5.78089,5.78231,5.78082,5.78231,11000000.0
2005-04-06 05:48:00,5.78243,5.78243,5.78128,5.78236,18000000.0
2005-04-06 05:49:00,5.78215,5.78215,5.78089,5.78173,10000000.0
2005-04-06 05:50:00,5.78292,5.78293,5.78185,5.78259,10000000.0
2005-04-06 05:51:00,5.78283,5.78325,5.78233,5.78325,11000000.0
2005-04-06 05:52:00,5.78223,5.78223,5.78072,5.78079,19000000.0
2005-04-06 05:53:00,5.78214,5.7828,5.78143,5.78221,15000000.0
2005-04-06 05:54:00,5.78231,5.783,5.78197,5.78234,7000000.0
2005-04-06 05:55:00,5.78268,5.78365,5.78208,5.78354,12000000.0
2005-04-06 05:56:00,5.7834,5.7834,5.78251,5.78251,16000000.0
2005-04-06 05:57:00,5.7821,5.78338,5.782,5.78338,11000000.0
2005-04-06 05:58:00,5.78347,5.78347,5.78209,5.78277,22000000.0
2005-04-06 05:59:00,5.78142,5.7819,5.78095,5.78182,9000000.0
2005-04-06 06:00:00,5.78136,5.78228,5.78066,5.78169,17000000.0
2005-04-06 06:01:00,5.78138,5.7829,5.78104,5.78263,18000000.0
2005-04-06 06:02:00,5.78311,5.78311,5.78108,5.78128,18000000.0
2005-04-06 06:03:00,5.78187,5.78256,5.78135,5.78187,16000000.0
2005-04-06 06:04:00,5.78148,5.78204,5.78098,5.78204,8000000.0
2005-04-06 06:05:00,5.7826,5.78291,5.78217,5.78263,10000000.0
2005-04-06 06:06:00,5.78281,5.7831,5.78208,5.78265,27000000.0
2005-04-06 06:07:00,5.78305,5.78305,5.78167,5.78211,17000000.0
2005-04-06 06:08:00,5.78201,5.78222,5.78062,5.78179,14000000.0
2005-04-06 06:09:00,5.78163,5.78214,5.78099,5.78214,13000000.0
2005-04-06 06:10:00,5.78142,5.7818,5.7808,5.78138,14000000.0
2005-04-06 06:11:00,5.78053,5.7808,5.77908,5.7795,16000000.0
2005-04-06 06:12:00,5.77977,5.7804,5.77905,5.77905,17000000.0
2005-04-06 06:13:00,5.78038,5.78103,5.78001,5.78032,14000000.0
2005-04-06 06:14:00,5.78046,5.78052,5.77923,5.7805,12000000.0
2005-04-06 06:15:00,5.78011,5.78042,5.7789,5.7797,13000000.0
2005-04-06 06:16:00,5.77976,5.78012,5.77905,5.77906,14000000.0
2005-04-06 06:17:00,5.77927,5.77939,5.7782,5.7782,11000000.0
2005-04-06 06:18:00,5.77858,5.77953,5.77833,5.77894,12000000.0
2005-04-06 06:19:00,5.7792,5.7792,5.77833,5.77895,19000000.0
2005-04-06 06:20:00,5.77819,5.77837,5.77741,5.77817,11000000.0
2005-04-06 06:21:00,5.77812,5.77853,5.77756,5.77853,9000000.0
2005-04-06 06:22:00,5.77771,5.77873,5.77748,5.77867,22000000.0
2005-04-06 06:23:00,5.7771,5.77774,5.77675,5.77683,18000000.0
2005-04-06 06:24:00,5.77864,5.77908,5.77864,5.77908,8000000.0
2005-04-06 06:25:00,5.77881,5.77924,5.77861,5.77894,9000000.0
2005-04-06 06:26:00,5.77936,5.78011,5.7793,5.77982,13000000.0
2005-04-06 06:27:00,5.77926,5.78008,5.77886,5.77925,15000000.0
2005-04-06 06:28:00,5.77824,5.77921,5.77783,5.77845,18000000.0
2005-04-06 06:29:00,5.77842,5.7795,5.77838,5.77886,16000000.0
2005-04-06 06:30:00,5.77858,5.77944,5.77833,5.77944,10000000.0
2005-04-06 06:31:00,5.77929,5.77929,5.7786,5.77875,13000000.0
2005-04-06 06:32:00,5.77939,5.7795,5.77907,5.77929,10000000.0
2005-04-06 06:33:00,5.77881,5.77917,5.77813,5.77888,10000000.0
2005-04-06 06:34:00,5.78009,5.78009,5.77928,5.77995,15000000.0
2005-04-06 06:35:00,5.77958,5.78046,5.77953,5.78046,13000000.0
2005-04-06 06:36:00,5.78079,5.78092,5.78065,5.78079,23000000.0
2005-04-06 06:37:00,5.78084,5.78084,5.77963,5.77963,11000000.0
2005-04-06 06:38:00,5.78005,5.78056,5.77937,5.77937,17000000.0
2005-04-06 06:39:00,5.78047,5.78161,5.78032,5.78161,8000000.0
2005-04-06 06:40:00,5.78136,5.78136,5.78001,5.78098,15000000.0
2005-04-06 06:41:00,5.78153,5.78261,5.78053,5.78064,15000000.0
2005-04-06 06:42:00,5.78014,5.7818,5.78014,5.7818,16000000.0
2005-04-06 06:43:00,5.78237,5.78256,5.78235,5.78235,12000000.0
2005-04-06 06:44:00,5.78222,5.78242,5.78222,5.78237,13000000.0
2005-04-06 06:45:00,5.78048,5.78114,5.77938,5.77951,14000000.0
2005-04-06 06:46:00,5.77992,5.7805,5.77959,5.7805,12000000.0
2005-04-06 06:47:00,5.77872,5.78,5.77863,5.77976,11000000.0
2005-04-06 06:48:00,5.77995,5.78072,5.77986,5.78,15000000.0
2005-04-06 06:49:00,5.77916,5.78036,5.77891,5.78033,17000000.0
2005-04-06 06:50:00,5.78138,5.78138,5.77961,5.78088,13000000.0
2005-04-06 06:51:00,5.78067,5.7808,5.77934,5.77961,8000000.0
2005-04-06 06:52:00,5.7802,5.7812,5.7802,5.78116,14000000.0
2005-04-06 06:53:00,5.78152,5.78162,5.7813,5.78155,13000000.0
2005-04-06 06:54:00,5.78143,5.78167,5.78136,5.78162,8000000.0
2005-04-06 06:55:00,5.7815,5.78164,5.78137,5.78158,10000000.0
2005-04-06 06:56:00,5.78053,5.78053,5.77853,5.77942,11000000.0
2005-04-06 06:57:00,5.77938,5.7801,5.77882,5.77964,17000000.0
2005-04-06 06:58:00,5.77984,5.77984,5.77876,5.77905,12000000.0
2005-04-06 06:59:00,5.77919,5.78024,5.77919,5.77979,14000000.0
2005-04-06 07:00:00,5.7801,5.78068,5.7801,5.78038,11000000.0
2005-04-06 07:01:00,5.78001,5.78001,5.77934,5.77942,10000000.0
2005-04-06 07:02:00,5.77944,5.78018,5.77944,5.77978,14000000.0
2005-04-06 07:03:00,5.77928,5.78029,5.77914,5.78021,7000000.0
2005-04-06 07:04:00,5.77998,5.77998,5.77843,5.77843,16000000.0
2005-04-06 07:05:00,5.78004,5.78014,5.77927,5.7797,15000000.0
2005-04-06 07:06:00,5.78014,5.78051,5.77968,5.77971,16000000.0
2005-04-06 07:07:00,5.77955,5.77972,5.77832,5.77878,12000000.0
2005-04-06 07:08:00,5.77959,5.78003,5.77933,5.77986,8000000.0
2005-04-06 07:09:00,5.78017,5.78017,5.77859,5.77938,8000000.0
2005-04-06 07:10:00,5.77991,5.77991,5.77859,5.77907,16000000.0
2005-04-06 07:11:00,5.77942,5.78001,5.77922,5.77978,17000000.0
2005-04-06 07:12:00,5.7792,5.7796,5.77807,5.77807,20000000.0
2005-04-06 07:13:00,5.77827,5.77903,5.77702,5.77828,18000000.0
2005-04-06 07:14:00,5.7787,5.779,5.77793,5.77793,11000000.0
2005-04-06 07:15:00,5.77825,5.77931,5.77801,5.77931,18000000.0
2005-04-06 07:16:00,5.7781,5.77929,5.7781,5.77844,18000000.0
2005-04-06 07:17:00,5.77845,5.77917,5.77805,5.77917,12000000.0
2005-04-06 07:18:00,5.77826,5.77973,5.7781,5.7781,18000000.0
2005-04-06 07:19:00,5.77897,5.7792,5.77807,5.77863,14000000.0
2005-04-06 07:20:00,5.77886,5.77886,5.77677,5.77678,18000000.0
2005-04-06 07:21:00,5.77842,5.77854,5.77755,5.77805,13000000.0
2005-04-06 07:22:00,5.77704,5.77753,5.7766,5.77694,14000000.0
2005-04-06 07:23:00,5.77751,5.77798,5.77666,5.77701,15000000.0
2005-04-06 07:24:00,5.77707,5.77798,5.77612,5.77743,16000000.0
2005-04-06 07:25:00,5.77766,5.77793,5.77654,5.77654,15000000.0
2005-04-06 07:26:00,5.77724,5.77761,5.77624,5.77669,13000000.0
2005-04-06 07:27:00,5.77564,5.77706,5.77562,5.77706,12000000.0
2005-04-06 07:28:00,5.77749,5.77749,5.77625,5.77661,22000000.0
2005-04-06 07:29:00,5.77622,5.77738,5.77583,5.77734,16000000.0
2005-04-06 07:30:00,5.77753,5.7779,5.77635,5.77665,14000000.0
2005-04-06 07:31:00,5.77668,5.77812,5.77666,5.77793,13000000.0
2005-04-06 07:32:00,5.77797,5.77958,5.77772,5.77958,9000000.0
2005-04-06 07:33:00,5.77971,5.77996,5.77864,5.77905,7000000.0
2005-04-06 07:34:00,5.77934,5.78026,5.77911,5.77971,18000000.0
2005-04-06 07:35:00,5.77971,5.78038,5.77868,5.77868,9000000.0
2005-04-06 07:36:00,5.78034,5.78068,5.77978,5.78064,13000000.0
2005-04-06 07:37:00,5.7805,5.78103,5.78031,5.78098,11000000.0
2005-04-06 07:38:00,5.77911,5.78086,5.77911,5.78044,11000000.0
2005-04-06 07:39:00,5.7801,5.7809,5.77978,5.78085,19000000.0
2005-04-06 07:40:00,5.78123,5.78137,5.78033,5.78033,11000000.0
2005-04-06 07:41:00,5.77978,5.782,5.77978,5.78183,7000000.0
2005-04-06 07:42:00,5.78075,5.78214,5.78057,5.78154,13000000.0
2005-04-06 07:43:00,5.78171,5.78231,5.78082,5.78141,14000000.0
2005-04-06 07:44:00,5.78076,5.78094,5.78005,5.78006,10000000.0
2005-04-06 07:45:00,5.77971,5.78033,5.77925,5.77971,8000000.0
2005-04-06 07:46:00,5.77983,5.78048,5.77898,5.77936,13000000.0
2005-04-06 07:47:00,5.78061,5.78061,5.7791,5.7806,15000000.0
2005-04-06 07:48:00,5.77974,5.77993,5.77837,5.77921,13000000.0
2005-04-06 07:49:00,5.77888,5.77921,5.77865,5.77865,10000000.0
2005-04-06 07:50:00,5.77823,5.77944,5.77734,5.77866,17000000.0
2005-04-06 07:51:00,5.77829,5.77868,5.77716,5.77716,16000000.0
2005-04-06 07:52:00,5.77716,5.77815,5.77716,5.77786,13000000.0
2005-04-06 07:53:00,5.77892,5.77897,5.77836,5.77836,10000000.0
2005-04-06 07:54:00,5.77767,5.77975,5.77767,5.77975,11000000.0
2005-04-06 07:55:00,5.7796,5.78005,5.77874,5.77874,12000000.0
2005-04-06 07:56:00,5.77962,5.77962,5.77798,5.77798,13000000.0
2005-04-06 07:57:00,5.77822,5.77985,5.77822,5.77985,8000000.0
2005-04-06 07:58:00,5.78028,5.78028,5.779,5.77906,14000000.0
2005-04-06 07:59:00,5.77969,5.77969,5.778,5.77848,15000000.0
2005-04-06 08:00:00,5.7791,5.77921,5.77803,5.77879,10000000.0
2005-04-06 08:01:00,5.77902,5.77975,5.77859,5.77881,13000000.0
2005-04-06 08:02:00,5.77829,5.77953,5.77799,5.7787,14000000.0
2005-04-06 08:03:00,5.77825,5.77878,5.77777,5.77777,12000000.0
2005-04-06 08:04:00,5.77777,5.77792,5.77623,5.77677,16000000.0
2005-04-06 08:05:00,5.77788,5.77935,5.77756,5.77807,14000000.0
2005-04-06 08:06:00,5.77915,5.77954,5.77775,5.77775,19000000.0
2005-04-06 08:07:00,5.77806,5.77832,5.77703,5.77804,19000000.0
2005-04-06 08:08:00,5.779,5.77979,5.77849,5.77979,11000000.0
2005-04-06 08:09:00,5.77829,5.77859,5.77745,5.77812,10000000.0
2005-04-06 08:10:00,5.77815,5.77892,5.77747,5.77871,16000000.0
2005-04-06 08:11:00,5.77918,5.78022,5.77883,5.78022,9000000.0
2005-04-06 08:12:00,5.7799,5.78043,5.77953,5.78043,10000000.0
2005-04-06 08:13:00,5.77886,5.77948,5.77851,5.77893,11000000.0
2005-04-06 08:14:00,5.7792,5.77956,5.77797,5.77894,12000000.0
2005-04-06 08:15:00,5.77837,5.77879,5.77796,5.77868,15000000.0
2005-04-06 08:16:00,5.77858,5.77903,5.77784,5.77873,14000000.0
2005-04-06 08:17:00,5.77842,5.77931,5.77842,5.77908,10000000.0
2005-04-06 08:18:00,5.77931,5.7802,5.77924,5.78016,9000000.0
2005-04-06 08:19:00,5.78022,5.78042,5.77899,5.77942,11000000.0
2005-04-06 08:20:00,5.77859,5.77859,5.77761,5.77839,11000000.0
2005-04-06 08:21:00,5.77755,5.77932,5.77752,5.77759,20000000.0
2005-04-06 08:22:00,5.77822,5.77863,5.77727,5.77807,8000000.0
2005-04-06 08:23:00,5.77775,5.77881,5.77757,5.77784,12000000.0
2005-04-06 08:24:00,5.77823,5.7791,5.77797,5.7789,13000000.0
2005-04-06 08:25:00,5.77894,5.78017,5.77866,5.77924,12000000.0
2005-04-06 08:26:00,5.77981,5.77981,5.77854,5.77893,13000000.0
2005-04-06 08:27:00,5.77863,5.77931,5.77822,5.77931,11000000.0
2005-04-06 08:28:00,5.77779,5.77842,5.77744,5.77832,8000000.0
2005-04-06 08:29:00,5.77825,5.77885,5.77754,5.77803,12000000.0
2005-04-06 08:30:00,5.77815,5.77911,5.77773,5.77804,11000000.0
2005-04-06 08:31:00,5.77865,5.77893,5.77834,5.77834,10000000.0
2005-04-06 08:32:00,5.77815,5.77913,5.77798,5.77798,13000000.0
2005-04-06 08:33:00,5.77874,5.77874,5.77756,5.7776,11000000.0
2005-04-06 08:34:00,5.77834,5.77912,5.77824,5.77896,17000000.0
2005-04-06 08:35:00,5.77869,5.77898,5.77689,5.77689,11000000.0
2005-04-06 08:36:00,5.77603,5.77681,5.77475,5.77475,10000000.0
2005-04-06 08:37:00,5.77621,5.77654,5.77563,5.77563,9000000.0
2005-04-06 08:38:00,5.77611,5.77701,5.77482,5.77701,18000000.0
2005-04-06 08:39:00,5.77643,5.77646,5.7755,5.77557,8000000.0
2005-04-06 08:40:00,5.77571,5.7762,5.77546,5.77605,7000000.0
2005-04-06 08:41:00,5.77584,5.77673,5.77571,5.77571,16000000.0
2005-04-06 08:42:00,5.77595,5.77595,5.77341,5.77474,14000000.0
2005-04-06 08:43:00,5.77483,5.77483,5.77345,5.77426,12000000.0
2005-04-06 08:44:00,5.77478,5.77483,5.7734,5.77418,9000000.0
2005-04-06 08:45:00,5.77453,5.77546,5.77395,5.77496,18000000.0
2005-04-06 08:46:00,5.77491,5.77514,5.77369,5.77504,14000000.0
2005-04-06 08:47:00,5.77532,5.77616,5.77479,5.77552,18000000.0
2005-04-06 08:48:00,5.7756,5.77561,5.77477,5.77482,12000000.0
2005-04-06 08:49:00,5.7758,5.77601,5.77385,5.77504,14000000.0
2005-04-06 08:50:00,5.77396,5.77492,5.77368,5.7748,16000000.0
2005-04-06 08:51:00,5.7755,5.77711,5.77526,5.77679,21000000.0
2005-04-06 08:52:00,5.77715,5.77776,5.77647,5.77684,20000000.0
2005-04-06 08:53:00,5.77746,5.77746,5.77638,5.77712,7000000.0
2005-04-06 08:54:00,5.7767,5.77783,5.77656,5.77783,17000000.0
2005-04-06 08:55:00,5.77755,5.77916,5.77755,5.77883,12000000.0
2005-04-06 08:56:00,5.77929,5.78044,5.77862,5.78004,17000000.0
2005-04-06 08:57:00,5.78144,5.78149,5.7803,5.78144,16000000.0
2005-04-06 08:58:00,5.78135,5.78204,5.78084,5.78149,12000000.0
2005-04-06 08:59:00,5.78086,5.78181,5.78049,5.78133,13000000.0
2005-04-06 09:00:00,5.78093,5.78133,5.78027,5.78133,17000000.0
2005-04-06 09:01:00,5.78068,5.78264,5.77996,5.78257,13000000.0
2005-04-06 09:02:00,5.78176,5.78338,5.78078,5.78338,8000000.0
2005-04-06 09:03:00,5.78399,5.78399,5.78129,5.78195,16000000.0
2005-04-06 09:04:00,5.78191,5.78253,5.78137,5.78165,8000000.0
2005-04-06 09:05:00,5.78209,5.78209,5.78112,5.78205,11000000.0
2005-04-06 09:06:00,5.78168,5.78295,5.78131,5.78295,10000000.0
2005-04-06 09:07:00,5.78269,5.78322,5.78191,5.78248,10000000.0
2005-04-06 09:08:00,5.78201,5.78248,5.78062,5.78162,19000000.0
2005-04-06 09:09:00,5.78069,5.78201,5.78021,5.78164,16000000.0
2005-04-06 09:10:00,5.78279,5.78279,5.78152,5.78196,8000000.0
2005-04-06 09:11:00,5.78337,5.78346,5.78232,5.78232,11000000.0
2005-04-06 09:12:00,5.781,5.78221,5.781,5.78128,16000000.0
2005-04-06 09:13:00,5.78123,5.7819,5.78058,5.78071,15000000.0
2005-04-06 09:14:00,5.78093,5.78112,5.77982,5.78031,17000000.0
2005-04-06 09:15:00,5.78089,5.78157,5.77997,5.78081,12000000.0
2005-04-06 09:16:00,5.78042,5.78167,5.78025,5.78092,14000000.0
2005-04-06 09:17:00,5.78098,5.78167,5.77952,5.77952,14000000.0
2005-04-06 09:18:00,5.78022,5.78099,5.77961,5.78008,18000000.0
2005-04-06 09:19:00,5.78027,5.78121,5.78003,5.78043,14000000.0
2005-04-06 09:20:00,5.78085,5.78096,5.78018,5.78025,18000000.0
2005-04-06 09:21:00,5.78099,5.78099,5.77973,5.78067,17000000.0
2005-04-06 09:22:00,5.78008,5.78052,5.7797,5.78022,13000000.0
2005-04-06 09:23:00,5.78053,5.78108,5.78053,5.78104,12000000.0
2005-04-06 09:24:00,5.78085,5.78085,5.77945,5.78071,14000000.0
2005-04-06 09:25:00,5.78054,5.78154,5.78054,5.78154,9000000.0
2005-04-06 09:26:00,5.78132,5.78132,5.78038,5.78099,13000000.0
2005-04-06 09:27:00,5.78059,5.78135,5.77971,5.78048,13000000.0
2005-04-06 09:28:00,5.77942,5.78037,5.77913,5.78022,19000000.0
2005-04-06 09:29:00,5.78,5.78096,5.77973,5.77973,14000000.0
2005-04-06 09:30:00,5.77849,5.78096,5.77849,5.77934,15000000.0
2005-04-06 09:31:00,5.78065,5.7813,5.78003,5.7813,11000000.0
2005-04-06 09:32:00,5.7814,5.78193,5.78069,5.7809,16000000.0
2005-04-06 09:33:00,5.78142,5.78142,5.78037,5.78107,9000000.0
2005-04-06 09:34:00,5.78072,5.7815,5.77995,5.78025,18000000.0
2005-04-06 09:35:00,5.78125,5.78188,5.78052,5.78188,14000000.0
2005-04-06 09:36:00,5.78108,5.78122,5.7793,5.78118,16000000.0
2005-04-06 09:37:00,5.78052,5.78084,5.78003,5.78078,20000000.0
2005-04-06 09:38:00,5.78052,5.78173,5.7804,5.78087,19000000.0
2005-04-06 09:39:00,5.78028,5.78087,5.77921,5.78087,16000000.0
2005-04-06 09:40:00,5.78101,5.78101,5.77998,5.78026,12000000.0
2005-04-06 09:41:00,5.78007,5.78076,5.77955,5.78011,18000000.0
2005-04-06 09:42:00,5.78059,5.78103,5.77932,5.78031,16000000.0
2005-04-06 09:43:00,5.77991,5.78042,5.77921,5.77921,15000000.0
2005-04-06 09:44:00,5.77994,5.7805,5.77987,5.78017,13000000.0
2005-04-06 09:45:00,5.78021,5.78086,5.77997,5.78067,13000000.0
2005-04-06 09:46:00,5.77972,5.77972,5.77845,5.77947,17000000.0
2005-04-06 09:47:00,5.77905,5.77947,5.77821,5.77943,13000000.0
2005-04-06 09:48:00,5.77907,5.77907,5.77797,5.77838,16000000.0
2005-04-06 09:49:00,5.77852,5.77885,5.77735,5.77844,17000000.0
2005-04-06 09:50:00,5.77784,5.77843,5.77713,5.77806,12000000.0
2005-04-06 09:51:00,5.77827,5.77848,5.77758,5.77841,16000000.0
2005-04-06 09:52:00,5.77842,5.77851,5.77707,5.77778,16000000.0
2005-04-06 09:53:00,5.77815,5.77815,5.77688,5.77733,15000000.0
2005-04-06 09:54:00,5.77718,5.77759,5.77587,5.77587,15000000.0
2005-04-06 09:55:00,5.77574,5.77731,5.77564,5.77707,15000000.0
2005-04-06 09:56:00,5.77665,5.77717,5.77549,5.77684,17000000.0
2005-04-06 09:57:00,5.77615,5.77662,5.77528,5.77598,12000000.0
2005-04-06 09:58:00,5.77659,5.77675,5.77548,5.7758,14000000.0
2005-04-06 09:59:00,5.7758,5.7763,5.77513,5.77629,10000000.0
2005-04-06 10:00:00,5.77513,5.77624,5.77487,5.7753,11000000.0
2005-04-06 10:01:00,5.77558,5.77589,5.77461,5.77546,24000000.0
2005-04-06 10:02:00,5.77531,5.77571,5.77493,5.77571,14000000.0
2005-04-06 10:03:00,5.77637,5.77711,5.77471,5.77711,16000000.0
2005-04-06 10:04:00,5.77539,5.77612,5.77509,5.77612,10000000.0
2005-04-06 10:05:00,5.77597,5.77701,5.77574,5.77701,10000000.0
2005-04-06 10:06:00,5.77657,5.77712,5.77647,5.77701,9000000.0
2005-04-06 10:07:00,5.776,5.77609,5.77472,5.77523,11000000.0
2005-04-06 10:08:00,5.77614,5.77616,5.77416,5.77416,9000000.0
2005-04-06 10:09:00,5.77392,5.7762,5.77392,5.77606,11000000.0
2005-04-06 10:10:00,5.77589,5.77656,5.77543,5.77572,15000000.0
2005-04-06 10:11:00,5.77542,5.77627,5.77493,5.77627,16000000.0
2005-04-06 10:12:00,5.77625,5.77716,5.77578,5.77714,19000000.0
2005-04-06 10:13:00,5.77574,5.77742,5.77574,5.77689,9000000.0
2005-04-06 10:14:00,5.77798,5.77867,5.77769,5.77859,11000000.0
2005-04-06 10:15:00,5.77833,5.77833,5.77746,5.77746,8000000.0
2005-04-06 10:16:00,5.77777,5.77824,5.77671,5.77671,17000000.0
2005-04-06 10:17:00,5.77768,5.77803,5.77686,5.77704,16000000.0
2005-04-06 10:18:00,5.77806,5.77913,5.77791,5.77895,16000000.0
2005-04-06 10:19:00,5.7791,5.78079,5.7789,5.78079,17000000.0
2005-04-06 10:20:00,5.77984,5.78039,5.77956,5.78029,16000000.0
2005-04-06 10:21:00,5.7803,5.7803,5.77932,5.77937,7000000.0
2005-04-06 10:22:00,5.77974,5.77985,5.77869,5.77896,10000000.0
2005-04-06 10:23:00,5.77867,5.77912,5.77731,5.77912,14000000.0
2005-04-06 10:24:00,5.77893,5.77947,5.77862,5.77862,13000000.0
2005-04-06 10:25:00,5.77804,5.77946,5.77804,5.77893,12000000.0
2005-04-06 10:26:00,5.77975,5.77979,5.77874,5.77874,11000000.0
2005-04-06 10:27:00,5.779,5.78043,5.779,5.78043,13000000.0
2005-04-06 10:28:00,5.78005,5.78019,5.77869,5.77948,13000000.0
2005-04-06 10:29:00,5.7785,5.779,5.77813,5.77826,11000000.0
2005-04-06 10:30:00,5.77904,5.77941,5.77856,5.77876,9000000.0
2005-04-06 10:31:00,5.77942,5.77942,5.77784,5.77798,16000000.0
2005-04-06 10:32:00,5.77763,5.77806,5.7772,5.7772,9000000.0
2005-04-06 10:33:00,5.77794,5.77794,5.77673,5.77764,12000000.0
2005-04-06 10:34:00,5.77792,5.77838,5.77698,5.77838,11000000.0
2005-04-06 10:35:00,5.77789,5.77821,5.77697,5.77736,17000000.0
2005-04-06 10:36:00,5.7766,5.77723,5.77589,5.77709,10000000.0
2005-04-06 10:37:00,5.77696,5.77728,5.77595,5.77604,15000000.0
2005-04-06 10:38:00,5.77675,5.77687,5.7752,5.77539,17000000.0
2005-04-06 10:39:00,5.77647,5.77657,5.77576,5.77636,13000000.0
2005-04-06 10:40:00,5.77743,5.77743,5.77583,5.77592,10000000.0
2005-04-06 10:41:00,5.77633,5.77633,5.77473,5.77548,15000000.0
2005-04-06 10:42:00,5.77568,5.77646,5.77497,5.77613,12000000.0
2005-04-06 10:43:00,5.77699,5.77706,5.77619,5.77704,13000000.0
2005-04-06 10:44:00,5.7763,5.77689,5.77567,5.77689,12000000.0
2005-04-06 10:45:00,5.77692,5.77712,5.77586,5.77623,13000000.0
2005-04-06 10:46:00,5.77635,5.77707,5.77635,5.77669,13000000.0
2005-04-06 10:47:00,5.77631,5.77631,5.77518,5.77567,7000000.0
2005-04-06 10:48:00,5.77614,5.77631,5.77473,5.7751,12000000.0
2005-04-06 10:49:00,5.77527,5.77539,5.77248,5.77308,10000000.0
2005-04-06 10:50:00,5.77226,5.77295,5.77146,5.77262,14000000.0
2005-04-06 10:51:00,5.77196,5.77293,5.77196,5.77235,11000000.0
2005-04-06 10:52:00,5.7738,5.77404,5.77201,5.77394,20000000.0
2005-04-06 10:53:00,5.77397,5.77455,5.7732,5.77394,9000000.0
2005-04-06 10:54:00,5.77409,5.77502,5.77307,5.77413,18000000.0
2005-04-06 10:55:00,5.77377,5.77394,5.77274,5.77274,10000000.0
2005-04-06 10:56:00,5.77384,5.77431,5.77341,5.77349,11000000.0
2005-04-06 10:57:00,5.77466,5.77471,5.7734,5.77439,8000000.0
2005-04-06 10:58:00,5.77441,5.77468,5.77314,5.77314,10000000.0
2005-04-06 10:59:00,5.77449,5.77505,5.77426,5.77501,10000000.0
2005-04-06 11:00:00,5.77408,5.77411,5.77279,5.77388,15000000.0
2005-04-06 11:01:00,5.77381,5.77411,5.77227,5.77331,12000000.0
2005-04-06 11:02:00,5.77336,5.77389,5.77201,5.77201,8000000.0
2005-04-06 11:03:00,5.77431,5.77559,5.7742,5.77559,11000000.0
2005-04-06 11:04:00,5.77453,5.77464,5.7737,5.77437,15000000.0
2005-04-06 11:05:00,5.77421,5.77501,5.77392,5.77501,17000000.0
2005-04-06 11:06:00,5.77426,5.77444,5.77333,5.77412,12000000.0
2005-04-06 11:07:00,5.77368,5.7738,5.77292,5.77292,11000000.0
2005-04-06 11:08:00,5.77369,5.77473,5.77331,5.7734,22000000.0
2005-04-06 11:09:00,5.77257,5.77315,5.77191,5.77247,9000000.0
2005-04-06 11:10:00,5.77155,5.7718,5.7705,5.77092,16000000.0
2005-04-06 11:11:00,5.77091,5.77256,5.77065,5.7719,7000000.0
2005-04-06 11:12:00,5.77222,5.77246,5.77053,5.77147,15000000.0
2005-04-06 11:13:00,5.77174,5.77214,5.7711,5.77134,11000000.0
2005-04-06 11:14:00,5.77116,5.77132,5.77028,5.77127,18000000.0
2005-04-06 11:15:00,5.77116,5.7713,5.77009,5.77098,11000000.0
2005-04-06 11:16:00,5.77118,5.77251,5.77084,5.77176,13000000.0
2005-04-06 11:17:00,5.77109,5.77157,5.77035,5.77137,13000000.0
2005-04-06 11:18:00,5.7725,5.77272,5.77092,5.77189,9000000.0
2005-04-06 11:19:00,5.77158,5.77227,5.77094,5.77175,17000000.0
2005-04-06 11:20:00,5.77102,5.77137,5.76981,5.77056,14000000.0
2005-04-06 11:21:00,5.77127,5.77144,5.76995,5.76999,14000000.0
2005-04-06 11:22:00,5.77049,5.77055,5.76967,5.77042,22000000.0
2005-04-06 11:23:00,5.77082,5.77094,5.76924,5.76981,8000000.0
2005-04-06 11:24:00,5.77039,5.77139,5.76979,5.77089,18000000.0
2005-04-06 11:25:00,5.77008,5.77028,5.76907,5.76972,9000000.0
2005-04-06 11:26:00,5.76967,5.77107,5.76889,5.77106,15000000.0
2005-04-06 11:27:00,5.77079,5.77089,5.76996,5.77089,10000000.0
2005-04-06 11:28:00,5.77048,5.77048,5.76905,5.76972,13000000.0
2005-04-06 11:29:00,5.76955,5.76992,5.76759,5.7678,17000000.0
2005-04-06 11:30:00,5.7668,5.76742,5.76527,5.7663,13000000.0
2005-04-06 11:31:00,5.76614,5.76772,5.76614,5.7668,12000000.0
2005-04-06 11:32:00,5.76743,5.7681,5.7668,5.76693,20000000.0
2005-04-06 11:33:00,5.7672,5.76801,5.7666,5.76747,16000000.0
2005-04-06 11:34:00,5.76744,5.76831,5.76706,5.76831,13000000.0
2005-04-06 11:35:00,5.76775,5.76837,5.76706,5.76837,14000000.0
2005-04-06 11:36:00,5.76834,5.76875,5.76788,5.76875,11000000.0
2005-04-06 11:37:00,5.76883,5.77009,5.76833,5.76928,16000000.0
2005-04-06 11:38:00,5.77039,5.77039,5.76971,5.77031,8000000.0
2005-04-06 11:39:00,5.76975,5.77024,5.76934,5.76999,11000000.0
2005-04-06 11:40:00,5.77013,5.77051,5.76907,5.77051,12000000.0
2005-04-06 11:41:00,5.77029,5.77069,5.7698,5.77054,10000000.0
2005-04-06 11:42:00,5.76944,5.77074,5.76924,5.76986,10000000.0
2005-04-06 11:43:00,5.77007,5.77101,5.76977,5.77101,17000000.0
2005-04-06 11:44:00,5.77019,5.77122,5.77004,5.77122,15000000.0
2005-04-06 11:45:00,5.77111,5.77156,5.77019,5.77083,16000000.0
2005-04-06 11:46:00,5.77095,5.77126,5.77008,5.77126,7000000.0
2005-04-06 11:47:00,5.77079,5.77208,5.7699,5.7699,16000000.0
2005-04-06 11:48:00,5.77147,5.77192,5.77108,5.7711,13000000.0
2005-04-06 11:49:00,5.77235,5.77341,5.7719,5.77341,10000000.0
2005-04-06 11:50:00,5.77348,5.77559,5.77348,5.7753,12000000.0
2005-04-06 11:51:00,5.77342,5.77501,5.77342,5.77471,14000000.0
2005-04-06 11:52:00,5.7743,5.77506,5.77337,5.77337,18000000.0
2005-04-06 11:53:00,5.77469,5.77491,5.77364,5.77372,16000000.0
2005-04-06 11:54:00,5.77383,5.77421,5.77252,5.77252,8000000.0
2005-04-06 11:55:00,5.77292,5.77375,5.77224,5.77375,8000000.0
2005-04-06 11:56:00,5.77289,5.77336,5.77186,5.77264,8000000.0
2005-04-06 11:57:00,5.77312,5.77444,5.77285,5.77432,11000000.0
2005-04-06 11:58:00,5.77425,5.77438,5.77307,5.77413,14000000.0
2005-04-06 11:59:00,5.77394,5.77472,5.7735,5.77472,11000000.0
2005-04-06 12:00:00,5.77467,5.77482,5.77378,5.77402,15000000.0
2005-04-06 12:01:00,5.77435,5.77494,5.77372,5.77372,13000000.0
2005-04-06 12:02:00,5.77433,5.77475,5.77333,5.77465,15000000.0
2005-04-06 12:03:00,5.77449,5.77493,5.77379,5.77379,11000000.0
2005-04-06 12:04:00,5.7745,5.77486,5.77381,5.77473,9000000.0
2005-04-06 12:05:00,5.7739,5.77433,5.77356,5.77391,9000000.0
2005-04-06 12:06:00,5.774,5.77434,5.77331,5.7734,15000000.0
2005-04-06 12:07:00,5.77355,5.77487,5.77355,5.77482,11000000.0
2005-04-06 12:08:00,5.77513,5.77513,5.77262,5.77264,8000000.0
2005-04-06 12:09:00,5.77452,5.7748,5.77364,5.77371,18000000.0
2005-04-06 12:10:00,5.7749,5.7749,5.77345,5.77419,14000000.0
2005-04-06 12:11:00,5.77431,5.7747,5.77339,5.77339,9000000.0
2005-04-06 12:12:00,5.7729,5.77349,5.77167,5.77167,18000000.0
2005-04-06 12:13:00,5.77185,5.77263,5.77161,5.77219,12000000.0
2005-04-06 12:14:00,5.77151,5.77208,5.77084,5.77208,10000000.0
2005-04-06 12:15:00,5.7721,5.77241,5.77112,5.77229,8000000.0
2005-04-06 12:16:00,5.77095,5.77095,5.7694,5.77021,14000000.0
2005-04-06 12:17:00,5.77002,5.77072,5.76911,5.77017,13000000.0
2005-04-06 12:18:00,5.77026,5.77058,5.76878,5.76889,10000000.0
2005-04-06 12:19:00,5.77055,5.77143,5.76963,5.76963,11000000.0
2005-04-06 12:20:00,5.76975,5.77089,5.76967,5.77074,8000000.0
2005-04-06 12:21:00,5.77136,5.77139,5.77049,5.77117,20000000.0
2005-04-06 12:22:00,5.77134,5.77213,5.77098,5.7714,14000000.0
2005-04-06 12:23:00,5.7719,5.77257,5.77114,5.7715,11000000.0
2005-04-06 12:24:00,5.77222,5.77238,5.7713,5.77238,17000000.0
2005-04-06 12:25:00,5.77261,5.77294,5.77126,5.77149,12000000.0
2005-04-06 12:26:00,5.7718,5.77183,5.77023,5.77051,7000000.0
2005-04-06 12:27:00,5.77066,5.77184,5.77033,5.77163,7000000.0
2005-04-06 12:28:00,5.77119,5.77252,5.77119,5.77252,19000000.0
2005-04-06 12:29:00,5.77191,5.77236,5.77136,5.77187,12000000.0
2005-04-06 12:30:00,5.77187,5.77252,5.77096,5.77252,10000000.0
2005-04-06 12:31:00,5.77184,5.77184,5.77054,5.77162,12000000.0
2005-04-06 12:32:00,5.77149,5.77182,5.77075,5.77098,12000000.0
2005-04-06 12:33:00,5.77154,5.77247,5.77076,5.7712,15000000.0
2005-04-06 12:34:00,5.77049,5.77123,5.77011,5.77079,12000000.0
2005-04-06 12:35:00,5.77137,5.77178,5.77027,5.77178,12000000.0
2005-04-06 12:36:00,5.7701,5.77151,5.76999,5.77055,15000000.0
2005-04-06 12:37:00,5.76951,5.7707,5.769,5.77037,8000000.0
2005-04-06 12:38:00,5.77079,5.77153,5.77029,5.7707,15000000.0
2005-04-06 12:39:00,5.77141,5.77199,5.77082,5.771,14000000.0
2005-04-06 12:40:00,5.77244,5.77244,5.77146,5.77244,18000000.0
2005-04-06 12:41:00,5.77218,5.77255,5.77169,5.77249,11000000.0
2005-04-06 12:42:00,5.77269,5.77269,5.77111,5.77199,17000000.0
2005-04-06 12:43:00,5.77277,5.77279,5.7712,5.77243,11000000.0
2005-04-06 12:44:00,5.77221,5.77227,5.77115,5.77115,13000000.0
2005-04-06 12:45:00,5.77162,5.77259,5.77162,5.77259,10000000.0
2005-04-06 12:46:00,5.77211,5.77297,5.77154,5.77193,20000000.0
2005-04-06 12:47:00,5.77389,5.77432,5.77337,5.77337,10000000.0
2005-04-06 12:48:00,5.77314,5.77448,5.77314,5.77409,10000000.0
2005-04-06 12:49:00,5.77437,5.7749,5.7737,5.77466,15000000.0
2005-04-06 12:50:00,5.77452,5.77459,5.77347,5.77459,14000000.0
2005-04-06 12:51:00,5.77371,5.77389,5.77247,5.77354,14000000.0
2005-04-06 12:52:00,5.77297,5.77413,5.77284,5.77365,9000000.0
2005-04-06 12:53:00,5.77406,5.77519,5.77342,5.77519,9000000.0
2005-04-06 12:54:00,5.77549,5.7767,5.77549,5.77589,20000000.0
2005-04-06 12:55:00,5.77527,5.77613,5.77494,5.77548,12000000.0
2005-04-06 12:56:00,5.77498,5.77526,5.77386,5.77462,7000000.0
2005-04-06 12:57:00,5.77495,5.77495,5.77371,5.77394,13000000.0
2005-04-06 12:58:00,5.7747,5.77502,5.77432,5.77502,16000000.0
2005-04-06 12:59:00,5.77469,5.77511,5.77413,5.77494,14000000.0
2005-04-06 13:00:00,5.77399,5.77498,5.77339,5.77371,12000000.0
2005-04-06 13:01:00,5.77421,5.77438,5.77351,5.77379,17000000.0
2005-04-06 13:02:00,5.77409,5.77452,5.77353,5.77452,10000000.0
2005-04-06 13:03:00,5.77391,5.77453,5.77308,5.77392,22000000.0
2005-04-06 13:04:00,5.77341,5.77407,5.77218,5.7729,20000000.0
2005-04-06 13:05:00,5.77395,5.77437,5.77294,5.77403,14000000.0
2005-04-06 13:06:00,5.77408,5.77516,5.77408,5.77475,17000000.0
2005-04-06 13:07:00,5.77472,5.77484,5.77226,5.77478,22000000.0
2005-04-06 13:08:00,5.77496,5.77673,5.77466,5.77654,12000000.0
2005-04-06 13:09:00,5.77651,5.77658,5.77453,5.77508,12000000.0
2005-04-06 13:10:00,5.77684,5.77715,5.77582,5.77673,20000000.0
2005-04-06 13:11:00,5.77731,5.77731,5.77618,5.77655,12000000.0
2005-04-06 13:12:00,5.77591,5.77709,5.77489,5.77489,16000000.0
2005-04-06 13:13:00,5.77453,5.77604,5.77433,5.7754,14000000.0
2005-04-06 13:14:00,5.77532,5.77581,5.77406,5.77496,17000000.0
2005-04-06 13:15:00,5.77382,5.77533,5.77382,5.7749,7000000.0
2005-04-06 13:16:00,5.77598,5.77678,5.77522,5.77678,9000000.0
2005-04-06 13:17:00,5.77676,5.77759,5.77585,5.77651,15000000.0
2005-04-06 13:18:00,5.7773,5.77763,5.77621,5.77718,17000000.0
2005-04-06 13:19:00,5.77652,5.77701,5.77528,5.77561,15000000.0
2005-04-06 13:20:00,5.77679,5.77735,5.77679,5.77725,12000000.0
2005-04-06 13:21:00,5.77668,5.77707,5.77539,5.77597,24000000.0
2005-04-06 13:22:00,5.77629,5.77719,5.77593,5.77711,12000000.0
2005-04-06 13:23:00,5.77658,5.77658,5.77513,5.77513,12000000.0
2005-04-06 13:24:00,5.7752,5.77687,5.7752,5.77687,18000000.0
2005-04-06 13:25:00,5.77655,5.77717,5.77536,5.77536,12000000.0
2005-04-06 13:26:00,5.77608,5.77641,5.77554,5.77641,12000000.0
2005-04-06 13:27:00,5.7769,5.7769,5.776,5.77612,9000000.0
2005-04-06 13:28:00,5.77616,5.77681,5.77529,5.77681,15000000.0
2005-04-06 13:29:00,5.7766,5.77803,5.77628,5.77668,14000000.0
2005-04-06 13:30:00,5.77673,5.77725,5.7766,5.77696,11000000.0
2005-04-06 13:31:00,5.77754,5.77769,5.77686,5.77765,11000000.0
2005-04-06 13:32:00,5.77829,5.77842,5.77691,5.77799,8000000.0
2005-04-06 13:33:00,5.7781,5.77904,5.77792,5.77854,14000000.0
2005-04-06 13:34:00,5.77842,5.77938,5.77829,5.77905,11000000.0
2005-04-06 13:35:00,5.77961,5.77961,5.778,5.77826,16000000.0
2005-04-06 13:36:00,5.77718,5.77808,5.77694,5.77694,8000000.0
2005-04-06 13:37:00,5.77771,5.77792,5.77711,5.77732,17000000.0
2005-04-06 13:38:00,5.77749,5.77777,5.77618,5.77752,14000000.0
2005-04-06 13:39:00,5.77654,5.77817,5.77654,5.77753,10000000.0
2005-04-06 13:40:00,5.7779,5.77842,5.77731,5.77822,8000000.0
2005-04-06 13:41:00,5.77773,5.77869,5.77746,5.77842,11000000.0
2005-04-06 13:42:00,5.77783,5.77883,5.77697,5.7784,14000000.0
2005-04-06 13:43:00,5.77844,5.77858,5.77771,5.7784,11000000.0
2005-04-06 13:44:00,5.77817,5.77879,5.77795,5.77879,11000000.0
2005-04-06 13:45:00,5.77773,5.77867,5.77755,5.7776,14000000.0
2005-04-06 13:46:00,5.77824,5.7789,5.77758,5.7789,11000000.0
2005-04-06 13:47:00,5.77875,5.78011,5.77875,5.77967,13000000.0
2005-04-06 13:48:00,5.78014,5.78059,5.77913,5.78045,14000000.0
2005-04-06 13:49:00,5.78052,5.78159,5.77987,5.78044,12000000.0
2005-04-06 13:50:00,5.78005,5.78047,5.77847,5.77923,16000000.0
2005-04-06 13:51:00,5.77944,5.77969,5.77814,5.77935,14000000.0
2005-04-06 13:52:00,5.7795,5.78032,5.7795,5.77986,10000000.0
2005-04-06 13:53:00,5.78081,5.78144,5.78073,5.78122,10000000.0
2005-04-06 13:54:00,5.78205,5.78218,5.78096,5.78122,8000000.0
2005-04-06 13:55:00,5.78097,5.78149,5.78031,5.78143,13000000.0
2005-04-06 13:56:00,5.78092,5.78169,5.78029,5.78128,17000000.0
2005-04-06 13:57:00,5.78215,5.78252,5.78169,5.78196,13000000.0
2005-04-06 13:58:00,5.78136,5.78136,5.78024,5.7812,7000000.0
2005-04-06 13:59:00,5.78133,5.78133,5.77969,5.78009,9000000.0
2005-04-06 14:00:00,5.78011,5.78049,5.77909,5.77986,7000000.0
2005-04-06 14:01:00,5.7801,5.78039,5.77951,5.78018,11000000.0
2005-04-06 14:02:00,5.77947,5.78073,5.77886,5.77905,19000000.0
2005-04-06 14:03:00,5.78092,5.78129,5.78039,5.78117,13000000.0
2005-04-06 14:04:00,5.78074,5.78147,5.77991,5.78147,22000000.0
2005-04-06 14:05:00,5.78078,5.78184,5.78078,5.78116,17000000.0
2005-04-06 14:06:00,5.78191,5.78191,5.78124,5.78155,11000000.0
2005-04-06 14:07:00,5.78187,5.7824,5.78127,5.7824,9000000.0
2005-04-06 14:08:00,5.78187,5.78258,5.78145,5.78258,11000000.0
2005-04-06 14:09:00,5.78293,5.78316,5.78189,5.78258,12000000.0
2005-04-06 14:10:00,5.78409,5.78521,5.78367,5.7846,13000000.0
2005-04-06 14:11:00,5.78559,5.78589,5.78429,5.78458,14000000.0
2005-04-06 14:12:00,5.78531,5.78632,5.78485,5.78632,11000000.0
2005-04-06 14:13:00,5.7866,5.78692,5.786,5.78664,11000000.0
2005-04-06 14:14:00,5.78643,5.78742,5.78591,5.78742,7000000.0
2005-04-06 14:15:00,5.78696,5.78818,5.78655,5.78787,14000000.0
2005-04-06 14:16:00,5.78739,5.78878,5.78727,5.78805,13000000.0
2005-04-06 14:17:00,5.78812,5.78856,5.78708,5.78817,22000000.0
2005-04-06 14:18:00,5.78774,5.78928,5.78774,5.78828,15000000.0
2005-04-06 14:19:00,5.78875,5.78913,5.78759,5.78759,12000000.0
2005-04-06 14:20:00,5.7876,5.78885,5.7876,5.78885,7000000.0
2005-04-06 14:21:00,5.78927,5.79139,5.78874,5.79025,13000000.0
2005-04-06 14:22:00,5.79111,5.79199,5.79087,5.7914,8000000.0
2005-04-06 14:23:00,5.7913,5.79134,5.7905,5.79091,11000000.0
2005-04-06 14:24:00,5.7921,5.7931,5.79141,5.79221,13000000.0
2005-04-06 14:25:00,5.79325,5.79325,5.79148,5.79197,15000000.0
2005-04-06 14:26:00,5.79251,5.79256,5.79172,5.79175,8000000.0
2005-04-06 14:27:00,5.79149,5.79277,5.79133,5.79277,10000000.0
2005-04-06 14:28:00,5.79229,5.79327,5.79227,5.79264,11000000.0
2005-04-06 14:29:00,5.79226,5.7931,5.79164,5.7931,21000000.0
2005-04-06 14:30:00,5.79214,5.79341,5.79204,5.79341,11000000.0
2005-04-06 14:31:00,5.79319,5.7937,5.79055,5.79126,17000000.0
2005-04-06 14:32:00,5.79109,5.79116,5.79021,5.79107,15000000.0
2005-04-06 14:33:00,5.79039,5.79231,5.79002,5.79231,8000000.0
2005-04-06 14:34:00,5.79256,5.79284,5.79182,5.79229,9000000.0
2005-04-06 14:35:00,5.79133,5.7919,5.79071,5.79091,11000000.0
2005-04-06 14:36:00,5.7918,5.7918,5.78972,5.79112,15000000.0
2005-04-06 14:37:00,5.79228,5.79261,5.79188,5.79238,8000000.0
2005-04-06 14:38:00,5.79208,5.79341,5.79136,5.79136,10000000.0
2005-04-06 14:39:00,5.79223,5.793,5.79149,5.79149,19000000.0
2005-04-06 14:40:00,5.79134,5.79179,5.79043,5.79052,15000000.0
2005-04-06 14:41:00,5.79139,5.79211,5.79102,5.79135,15000000.0
2005-04-06 14:42:00,5.79179,5.79251,5.79013,5.79019,17000000.0
2005-04-06 14:43:00,5.79097,5.79164,5.79034,5.79157,15000000.0
2005-04-06 14:44:00,5.79009,5.79138,5.78993,5.79114,15000000.0
2005-04-06 14:45:00,5.79181,5.79191,5.79108,5.79108,9000000.0
2005-04-06 14:46:00,5.79158,5.79359,5.79127,5.79359,11000000.0
2005-04-06 14:47:00,5.79369,5.79457,5.7933,5.79457,12000000.0
2005-04-06 14:48:00,5.79396,5.79452,5.79365,5.79382,12000000.0
2005-04-06 14:49:00,5.79366,5.79399,5.79221,5.79233,12000000.0
2005-04-06 14:50:00,5.79223,5.79296,5.79166,5.79272,15000000.0
2005-04-06 14:51:00,5.7919,5.79232,5.79171,5.79173,10000000.0
2005-04-06 14:52:00,5.79282,5.79282,5.79148,5.7915,13000000.0
2005-04-06 14:53:00,5.79084,5.79123,5.79026,5.79119,13000000.0
2005-04-06 14:54:00,5.79058,5.7921,5.79058,5.7912,9000000.0
2005-04-06 14:55:00,5.79121,5.79205,5.79073,5.79073,16000000.0
2005-04-06 14:56:00,5.79086,5.79111,5.78987,5.78996,15000000.0
2005-04-06 14:57:00,5.79005,5.79111,5.79002,5.79054,15000000.0
2005-04-06 14:58:00,5.78978,5.78988,5.78927,5.78968,11000000.0
2005-04-06 14:59:00,5.78873,5.79038,5.78873,5.79026,14000000.0
2005-04-06 15:00:00,5.78998,5.79009,5.78922,5.78937,18000000.0
2005-04-06 15:01:00,5.7891,5.78966,5.78838,5.78934,12000000.0
2005-04-06 15:02:00,5.78858,5.78896,5.78753,5.78773,7000000.0
2005-04-06 15:03:00,5.78752,5.78839,5.78679,5.78809,18000000.0
2005-04-06 15:04:00,5.78861,5.78919,5.78823,5.78911,21000000.0
2005-04-06 15:05:00,5.7895,5.78962,5.78884,5.78941,13000000.0
2005-04-06 15:06:00,5.78915,5.7896,5.78873,5.78942,14000000.0
2005-04-06 15:07:00,5.78813,5.79036,5.78776,5.78923,22000000.0
2005-04-06 15:08:00,5.78978,5.78999,5.78846,5.78946,10000000.0
2005-04-06 15:09:00,5.78964,5.79047,5.78931,5.79012,9000000.0
2005-04-06 15:10:00,5.78989,5.78989,5.7881,5.78893,14000000.0
2005-04-06 15:11:00,5.78811,5.78976,5.78792,5.78976,12000000.0
2005-04-06 15:12:00,5.78942,5.7895,5.78813,5.78848,13000000.0
2005-04-06 15:13:00,5.78831,5.78831,5.78655,5.7874,12000000.0
2005-04-06 15:14:00,5.78824,5.78889,5.78787,5.78852,10000000.0
2005-04-06 15:15:00,5.78944,5.78944,5.78788,5.78901,16000000.0
2005-04-06 15:16:00,5.78904,5.78972,5.7887,5.78972,15000000.0
2005-04-06 15:17:00,5.78937,5.78959,5.78885,5.78955,14000000.0
2005-04-06 15:18:00,5.78963,5.78969,5.78828,5.78913,12000000.0
2005-04-06 15:19:00,5.78923,5.78944,5.78879,5.78919,11000000.0
2005-04-06 15:20:00,5.78978,5.78978,5.78849,5.78898,14000000.0
2005-04-06 15:21:00,5.78714,5.78876,5.78714,5.78876,14000000.0
2005-04-06 15:22:00,5.78886,5.78917,5.7877,5.78862,10000000.0
2005-04-06 15:23:00,5.78953,5.78969,5.78859,5.78859,11000000.0
2005-04-06 15:24:00,5.78853,5.78911,5.78764,5.78911,10000000.0
2005-04-06 15:25:00,5.78916,5.79032,5.7886,5.7894,16000000.0
2005-04-06 15:26:00,5.79016,5.79038,5.78865,5.79038,15000000.0
2005-04-06 15:27:00,5.78937,5.79006,5.78886,5.78966,10000000.0
2005-04-06 15:28:00,5.79001,5.79001,5.78888,5.78888,11000000.0
2005-04-06 15:29:00,5.78949,5.78983,5.78788,5.78966,19000000.0
2005-04-06 15:30:00,5.79032,5.79032,5.78954,5.78979,10000000.0
2005-04-06 15:31:00,5.78944,5.79042,5.78879,5.78879,14000000.0
2005-04-06 15:32:00,5.79026,5.79026,5.78851,5.78866,12000000.0
2005-04-06 15:33:00,5.78913,5.78986,5.78862,5.78924,20000000.0
2005-04-06 15:34:00,5.78919,5.78935,5.7886,5.78918,12000000.0
2005-04-06 15:35:00,5.78935,5.79022,5.78772,5.7898,12000000.0
2005-04-06 15:36:00,5.7878,5.78813,5.78769,5.78813,10000000.0
2005-04-06 15:37:00,5.78778,5.78788,5.78638,5.7872,10000000.0
2005-04-06 15:38:00,5.78751,5.78768,5.78656,5.78706,13000000.0
2005-04-06 15:39:00,5.78707,5.78715,5.78624,5.78683,7000000.0
2005-04-06 15:40:00,5.78724,5.78724,5.78571,5.7858,10000000.0
2005-04-06 15:41:00,5.78523,5.78553,5.78482,5.78553,9000000.0
2005-04-06 15:42:00,5.7856,5.78667,5.7856,5.78603,13000000.0
2005-04-06 15:43:00,5.78575,5.78605,5.78409,5.78481,16000000.0
2005-04-06 15:44:00,5.78498,5.7873,5.78498,5.7873,14000000.0
2005-04-06 15:45:00,5.78755,5.7876,5.78729,5.78742,15000000.0
2005-04-06 15:46:00,5.78717,5.78717,5.78599,5.78644,13000000.0
2005-04-06 15:47:00,5.78568,5.78726,5.78568,5.7867,9000000.0
2005-04-06 15:48:00,5.78667,5.7871,5.7854,5.78623,21000000.0
2005-04-06 15:49:00,5.7868,5.787,5.78562,5.78588,23000000.0
2005-04-06 15:50:00,5.78649,5.7868,5.7861,5.78634,12000000.0
2005-04-06 15:51:00,5.78594,5.78645,5.78452,5.78643,19000000.0
2005-04-06 15:52:00,5.78639,5.78672,5.78537,5.78537,15000000.0
2005-04-06 15:53:00,5.7861,5.78617,5.78542,5.78548,14000000.0
2005-04-06 15:54:00,5.78499,5.78598,5.78454,5.78454,15000000.0
2005-04-06 15:55:00,5.78605,5.7866,5.78519,5.78628,12000000.0
2005-04-06 15:56:00,5.78602,5.78602,5.78413,5.78413,18000000.0
2005-04-06 15:57:00,5.78419,5.78552,5.78419,5.78532,10000000.0
2005-04-06 15:58:00,5.7853,5.7853,5.78426,5.78506,22000000.0
2005-04-06 15:59:00,5.78497,5.78507,5.78408,5.78492,12000000.0
2005-04-06 16:00:00,5.7852,5.78584,5.78458,5.78529,12000000.0
2005-04-06 16:01:00,5.78418,5.78418,5.7827,5.78334,12000000.0
2005-04-06 16:02:00,5.78306,5.78434,5.78236,5.78434,13000000.0
2005-04-06 16:03:00,5.78493,5.78566,5.78414,5.78566,13000000.0
2005-04-06 16:04:00,5.78575,5.78575,5.78464,5.78545,11000000.0
2005-04-06 16:05:00,5.78488,5.78488,5.78394,5.78459,9000000.0
2005-04-06 16:06:00,5.7852,5.78567,5.78413,5.7847,14000000.0
2005-04-06 16:07:00,5.78474,5.78715,5.78474,5.78601,15000000.0
2005-04-06 16:08:00,5.78569,5.78678,5.78466,5.78657,15000000.0
2005-04-06 16:09:00,5.78752,5.78753,5.78653,5.78654,17000000.0
2005-04-06 16:10:00,5.78711,5.78735,5.78603,5.78728,14000000.0
2005-04-06 16:11:00,5.78768,5.78924,5.78768,5.78883,9000000.0
2005-04-06 16:12:00,5.78915,5.79003,5.78804,5.78804,15000000.0
2005-04-06 16:13:00,5.78917,5.78952,5.78854,5.78907,14000000.0
2005-04-06 16:14:00,5.78843,5.78938,5.78843,5.78917,12000000.0
2005-04-06 16:15:00,5.78882,5.79006,5.78807,5.78832,14000000.0
2005-04-06 16:16:00,5.78731,5.78854,5.78684,5.78749,13000000.0
2005-04-06 16:17:00,5.78741,5.78765,5.78555,5.78662,18000000.0
2005-04-06 16:18:00,5.78758,5.78837,5.78725,5.78834,13000000.0
2005-04-06 16:19:00,5.78875,5.78903,5.78802,5.78903,8000000.0
2005-04-06 16:20:00,5.78972,5.79092,5.78956,5.79045,13000000.0
2005-04-06 16:21:00,5.79106,5.79148,5.79042,5.79092,12000000.0
2005-04-06 16:22:00,5.7918,5.7918,5.78987,5.79117,11000000.0
2005-04-06 16:23:00,5.79152,5.79158,5.79046,5.79089,14000000.0
2005-04-06 16:24:00,5.79099,5.79099,5.79036,5.79079,15000000.0
2005-04-06 16:25:00,5.79117,5.79117,5.78989,5.79017,11000000.0
2005-04-06 16:26:00,5.7889,5.79004,5.7889,5.78929,8000000.0
2005-04-06 16:27:00,5.78903,5.79022,5.78871,5.78926,10000000.0
2005-04-06 16:28:00,5.78991,5.79051,5.78947,5.79051,15000000.0
2005-04-06 16:29:00,5.7899,5.79006,5.78929,5.78948,7000000.0
2005-04-06 16:30:00,5.78929,5.78958,5.78844,5.78947,16000000.0
2005-04-06 16:31:00,5.79088,5.79153,5.79026,5.79048,14000000.0
2005-04-06 16:32:00,5.7897,5.79075,5.78957,5.79075,7000000.0
2005-04-06 16:33:00,5.79076,5.79164,5.79076,5.79164,8000000.0
2005-04-06 16:34:00,5.79234,5.79234,5.79088,5.79112,8000000.0
2005-04-06 16:35:00,5.79167,5.7924,5.79076,5.7924,9000000.0
2005-04-06 16:36:00,5.79301,5.79425,5.79292,5.79301,13000000.0
2005-04-06 16:37:00,5.79281,5.79281,5.79115,5.7921,18000000.0
2005-04-06 16:38:00,5.79217,5.79217,5.79065,5.79156,18000000.0
2005-04-06 16:39:00,5.79122,5.79266,5.79122,5.79236,20000000.0
2005-04-06 16:40:00,5.79227,5.79227,5.79138,5.79149,13000000.0
2005-04-06 16:41:00,5.79149,5.79213,5.79145,5.79213,20000000.0
2005-04-06 16:42:00,5.79218,5.79336,5.79218,5.7929,18000000.0
2005-04-06 16:43:00,5.79324,5.7935,5.79254,5.79341,15000000.0
2005-04-06 16:44:00,5.79298,5.79335,5.79203,5.79203,20000000.0
2005-04-06 16:45:00,5.79331,5.79382,5.7932,5.79368,13000000.0
2005-04-06 16:46:00,5.79411,5.79476,5.79289,5.79303,15000000.0
2005-04-06 16:47:00,5.79379,5.794,5.79346,5.79359,8000000.0
2005-04-06 16:48:00,5.79387,5.7943,5.79313,5.7943,11000000.0
2005-04-06 16:49:00,5.79383,5.79403,5.79296,5.79361,12000000.0
2005-04-06 16:50:00,5.7943,5.79508,5.79388,5.79466,15000000.0
2005-04-06 16:51:00,5.79477,5.79477,5.79325,5.7944,18000000.0
2005-04-06 16:52:00,5.79432,5.79513,5.7936,5.79466,14000000.0
2005-04-06 16:53:00,5.79454,5.79474,5.79363,5.79367,8000000.0
2005-04-06 16:54:00,5.79362,5.79362,5.7927,5.7931,11000000.0
2005-04-06 16:55:00,5.7927,5.79278,5.79151,5.79157,12000000.0
2005-04-06 16:56:00,5.79157,5.79378,5.79123,5.79196,10000000.0
2005-04-06 16:57:00,5.79054,5.79086,5.78895,5.78947,8000000.0
2005-04-06 16:58:00,5.79129,5.79218,5.7905,5.7905,9000000.0
2005-04-06 16:59:00,5.79211,5.79229,5.79136,5.79189,13000000.0
2005-04-06 17:00:00,5.79179,5.79179,5.79092,5.79092,11000000.0
2005-04-06 17:01:00,5.78976,5.79129,5.78802,5.78997,12000000.0
2005-04-06 17:02:00,5.78821,5.78851,5.7876,5.78767,10000000.0
2005-04-06 17:03:00,5.78822,5.78922,5.78796,5.78881,16000000.0
2005-04-06 17:04:00,5.78848,5.78879,5.78773,5.78799,13000000.0
2005-04-06 17:05:00,5.78819,5.78841,5.78652,5.7867,16000000.0
2005-04-06 17:06:00,5.7873,5.7873,5.78598,5.78617,12000000.0
2005-04-06 17:07:00,5.78696,5.787,5.7861,5.78664,8000000.0
2005-04-06 17:08:00,5.78613,5.79021,5.786,5.78888,21000000.0
2005-04-06 17:09:00,5.7891,5.78956,5.78819,5.78919,16000000.0
2005-04-06 17:10:00,5.78856,5.78915,5.78839,5.7889,11000000.0
2005-04-06 17:11:00,5.78847,5.78903,5.78838,5.78903,11000000.0
2005-04-06 17:12:00,5.7882,5.78898,5.78777,5.78795,9000000.0
2005-04-06 17:13:00,5.78834,5.78966,5.78834,5.78919,9000000.0
2005-04-06 17:14:00,5.79057,5.79129,5.78932,5.79022,17000000.0
2005-04-06 17:15:00,5.78978,5.79086,5.78978,5.79052,11000000.0
2005-04-06 17:16:00,5.79011,5.79081,5.78895,5.78895,15000000.0
2005-04-06 17:17:00,5.78933,5.78933,5.78736,5.78794,13000000.0
2005-04-06 17:18:00,5.78724,5.78809,5.78691,5.78756,15000000.0
2005-04-06 17:19:00,5.78829,5.79109,5.78764,5.78936,17000000.0
2005-04-06 17:20:00,5.78865,5.78998,5.78846,5.78998,12000000.0
2005-04-06 17:21:00,5.78967,5.78993,5.78918,5.78957,7000000.0
2005-04-06 17:22:00,5.78965,5.7909,5.78903,5.7909,14000000.0
2005-04-06 17:23:00,5.78966,5.79012,5.78847,5.78903,13000000.0
2005-04-06 17:24:00,5.78877,5.78925,5.78818,5.78876,9000000.0
2005-04-06 17:25:00,5.78938,5.78964,5.78822,5.78964,11000000.0
2005-04-06 17:26:00,5.78862,5.78927,5.78783,5.78927,16000000.0
2005-04-06 17:27:00,5.78903,5.78996,5.78891,5.78996,9000000.0
2005-04-06 17:28:00,5.78937,5.79042,5.78937,5.79018,15000000.0
2005-04-06 17:29:00,5.78966,5.79046,5.7896,5.79041,11000000.0
2005-04-06 17:30:00,5.79067,5.79111,5.78988,5.79069,19000000.0
2005-04-06 17:31:00,5.78965,5.79091,5.78965,5.78985,11000000.0
2005-04-06 17:32:00,5.79052,5.79106,5.79011,5.79012,9000000.0
2005-04-06 17:33:00,5.79022,5.79072,5.78934,5.78934,10000000.0
2005-04-06 17:34:00,5.78971,5.78998,5.78858,5.78946,14000000.0
2005-04-06 17:35:00,5.7895,5.79042,5.78927,5.79042,13000000.0
2005-04-06 17:36:00,5.78928,5.78978,5.78849,5.78919,11000000.0
2005-04-06 17:37:00,5.79001,5.7901,5.78917,5.78937,15000000.0
2005-04-06 17:38:00,5.78825,5.78999,5.78824,5.78926,17000000.0
2005-04-06 17:39:00,5.78922,5.78972,5.78882,5.78972,8000000.0
2005-04-06 17:40:00,5.7898,5.79107,5.78858,5.79107,12000000.0
2005-04-06 17:41:00,5.79095,5.79095,5.78855,5.78855,21000000.0
2005-04-06 17:42:00,5.78798,5.78845,5.78595,5.78595,13000000.0
2005-04-06 17:43:00,5.78626,5.78638,5.78577,5.78632,11000000.0
2005-04-06 17:44:00,5.78539,5.78691,5.78525,5.78555,19000000.0
2005-04-06 17:45:00,5.78607,5.78627,5.78442,5.78484,10000000.0
2005-04-06 17:46:00,5.7841,5.78457,5.78328,5.78442,13000000.0
2005-04-06 17:47:00,5.78445,5.78445,5.78328,5.7841,9000000.0
2005-04-06 17:48:00,5.78413,5.78526,5.7835,5.78525,14000000.0
2005-04-06 17:49:00,5.78538,5.78575,5.78449,5.78556,14000000.0
2005-04-06 17:50:00,5.78473,5.78514,5.78362,5.78467,17000000.0
2005-04-06 17:51:00,5.78594,5.78594,5.78406,5.78477,13000000.0
2005-04-06 17:52:00,5.78248,5.784,5.78248,5.78394,24000000.0
2005-04-06 17:53:00,5.7839,5.78537,5.78374,5.78401,16000000.0
2005-04-06 17:54:00,5.78481,5.7852,5.78381,5.78495,16000000.0
2005-04-06 17:55:00,5.78527,5.78602,5.78462,5.78504,13000000.0
2005-04-06 17:56:00,5.78459,5.78474,5.78336,5.78451,15000000.0
2005-04-06 17:57:00,5.78512,5.78527,5.78443,5.78447,10000000.0
2005-04-06 17:58:00,5.78387,5.78515,5.78319,5.78493,15000000.0
2005-04-06 17:59:00,5.78417,5.78464,5.783,5.78386,13000000.0
2005-04-06 18:00:00,5.78349,5.78431,5.78314,5.78431,7000000.0
2005-04-06 18:01:00,5.78445,5.78449,5.78342,5.78434,18000000.0
2005-04-06 18:02:00,5.78507,5.78608,5.78485,5.78563,17000000.0
2005-04-06 18:03:00,5.78714,5.78854,5.78714,5.78804,16000000.0
2005-04-06 18:04:00,5.78903,5.78988,5.78902,5.78984,14000000.0
2005-04-06 18:05:00,5.79002,5.792,5.78943,5.792,13000000.0
2005-04-06 18:06:00,5.79249,5.79421,5.79198,5.79337,18000000.0
2005-04-06 18:07:00,5.79339,5.79415,5.79302,5.79342,12000000.0
2005-04-06 18:08:00,5.79297,5.79341,5.79142,5.7918,18000000.0
2005-04-06 18:09:00,5.79055,5.7915,5.7888,5.78945,12000000.0
2005-04-06 18:10:00,5.78907,5.78986,5.78801,5.78897,13000000.0
2005-04-06 18:11:00,5.78808,5.78862,5.78707,5.78733,10000000.0
2005-04-06 18:12:00,5.78703,5.78747,5.78686,5.78697,11000000.0
2005-04-06 18:13:00,5.78713,5.78773,5.78669,5.78755,14000000.0
2005-04-06 18:14:00,5.78725,5.78825,5.78683,5.78686,10000000.0
2005-04-06 18:15:00,5.78656,5.78816,5.78656,5.7871,10000000.0
2005-04-06 18:16:00,5.78666,5.78749,5.78666,5.78677,9000000.0
2005-04-06 18:17:00,5.78676,5.78746,5.78606,5.78622,18000000.0
2005-04-06 18:18:00,5.78557,5.78566,5.78478,5.7854,14000000.0
2005-04-06 18:19:00,5.78569,5.78581,5.78386,5.78427,10000000.0
2005-04-06 18:20:00,5.78323,5.78323,5.77987,5.78093,15000000.0
2005-04-06 18:21:00,5.77991,5.78031,5.77871,5.78028,18000000.0
2005-04-06 18:22:00,5.78142,5.78149,5.78022,5.78029,14000000.0
2005-04-06 18:23:00,5.78058,5.78058,5.77961,5.78024,7000000.0
2005-04-06 18:24:00,5.7802,5.78088,5.77964,5.77964,9000000.0
2005-04-06 18:25:00,5.78032,5.78207,5.7802,5.78188,13000000.0
2005-04-06 18:26:00,5.78197,5.78285,5.78132,5.78206,16000000.0
2005-04-06 18:27:00,5.78158,5.78205,5.78066,5.78124,14000000.0
2005-04-06 18:28:00,5.78193,5.78193,5.78064,5.78064,13000000.0
2005-04-06 18:29:00,5.78087,5.7815,5.78041,5.78079,11000000.0
2005-04-06 18:30:00,5.78123,5.78238,5.7807,5.78122,16000000.0
2005-04-06 18:31:00,5.78062,5.78101,5.78034,5.78046,12000000.0
2005-04-06 18:32:00,5.77916,5.78077,5.77916,5.78056,11000000.0
2005-04-06 18:33:00,5.78016,5.78018,5.77936,5.7797,13000000.0
2005-04-06 18:34:00,5.77965,5.78057,5.77936,5.77993,13000000.0
2005-04-06 18:35:00,5.7798,5.78056,5.77959,5.78017,18000000.0
2005-04-06 18:36:00,5.78029,5.7804,5.7794,5.78038,18000000.0
2005-04-06 18:37:00,5.78058,5.78095,5.77985,5.78095,18000000.0
2005-04-06 18:38:00,5.78282,5.78282,5.78137,5.78137,11000000.0
2005-04-06 18:39:00,5.77993,5.78048,5.77859,5.77859,11000000.0
2005-04-06 18:40:00,5.7773,5.77787,5.77653,5.77653,14000000.0
2005-04-06 18:41:00,5.77696,5.77791,5.77647,5.77769,16000000.0
2005-04-06 18:42:00,5.77884,5.78079,5.77833,5.78061,14000000.0
2005-04-06 18:43:00,5.78108,5.78129,5.78064,5.78123,10000000.0
2005-04-06 18:44:00,5.78066,5.7815,5.77977,5.7815,13000000.0
2005-04-06 18:45:00,5.78199,5.78245,5.78098,5.78115,13000000.0
2005-04-06 18:46:00,5.78152,5.78175,5.78049,5.7817,12000000.0
2005-04-06 18:47:00,5.78161,5.7819,5.78133,5.78157,14000000.0
2005-04-06 18:48:00,5.78014,5.78062,5.77917,5.77933,15000000.0
2005-04-06 18:49:00,5.77913,5.77919,5.77813,5.77919,12000000.0
2005-04-06 18:50:00,5.7795,5.77979,5.77894,5.77957,9000000.0
2005-04-06 18:51:00,5.77941,5.77941,5.77804,5.7784,17000000.0
2005-04-06 18:52:00,5.7777,5.77855,5.77748,5.77771,9000000.0
2005-04-06 18:53:00,5.77759,5.77796,5.77673,5.77673,14000000.0
2005-04-06 18:54:00,5.77709,5.77798,5.77621,5.7764,14000000.0
2005-04-06 18:55:00,5.77684,5.77708,5.77525,5.77531,10000000.0
2005-04-06 18:56:00,5.77523,5.7761,5.7747,5.77595,16000000.0
2005-04-06 18:57:00,5.77593,5.77593,5.77492,5.77493,17000000.0
2005-04-06 18:58:00,5.77489,5.77554,5.77426,5.77476,14000000.0
2005-04-06 18:59:00,5.77467,5.77507,5.77411,5.77507,14000000.0
2005-04-06 19:00:00,5.77532,5.77683,5.7753,5.77668,15000000.0
2005-04-06 19:01:00,5.77624,5.77688,5.77575,5.77647,15000000.0
2005-04-06 19:02:00,5.77684,5.777,5.77573,5.77618,14000000.0
2005-04-06 19:03:00,5.77642,5.77702,5.77609,5.77644,14000000.0
2005-04-06 19:04:00,5.77744,5.77744,5.77594,5.77622,12000000.0
2005-04-06 19:05:00,5.77739,5.77856,5.77683,5.77844,15000000.0
2005-04-06 19:06:00,5.77799,5.77854,5.77754,5.77849,16000000.0
2005-04-06 19:07:00,5.77827,5.77941,5.77827,5.77916,20000000.0
2005-04-06 19:08:00,5.7798,5.7798,5.7787,5.77875,8000000.0
2005-04-06 19:09:00,5.77877,5.77907,5.77809,5.77809,17000000.0
2005-04-06 19:10:00,5.77902,5.7795,5.77842,5.77944,9000000.0
2005-04-06 19:11:00,5.77942,5.77942,5.77803,5.77834,16000000.0
2005-04-06 19:12:00,5.77909,5.7791,5.77758,5.7791,13000000.0
2005-04-06 19:13:00,5.77905,5.77929,5.77868,5.77868,10000000.0
2005-04-06 19:14:00,5.77905,5.7795,5.77902,5.77914,20000000.0
2005-04-06 19:15:00,5.77972,5.78023,5.77892,5.77911,12000000.0
2005-04-06 19:16:00,5.77907,5.77907,5.7782,5.77906,8000000.0
2005-04-06 19:17:00,5.77953,5.78001,5.77861,5.77941,18000000.0
2005-04-06 19:18:00,5.77929,5.7796,5.77895,5.77904,11000000.0
2005-04-06 19:19:00,5.77896,5.77994,5.77896,5.77928,12000000.0
2005-04-06 19:20:00,5.77954,5.77966,5.77837,5.77964,14000000.0
2005-04-06 19:21:00,5.78036,5.78066,5.77935,5.78055,13000000.0
2005-04-06 19:22:00,5.78048,5.78048,5.77893,5.77929,12000000.0
2005-04-06 19:23:00,5.77925,5.78011,5.77879,5.77879,14000000.0
2005-04-06 19:24:00,5.7792,5.78012,5.77859,5.77993,19000000.0
2005-04-06 19:25:00,5.77901,5.78015,5.77901,5.77964,8000000.0
2005-04-06 19:26:00,5.78005,5.78021,5.77928,5.78018,7000000.0
2005-04-06 19:27:00,5.78,5.78044,5.77912,5.77912,20000000.0
2005-04-06 19:28:00,5.77933,5.78033,5.77864,5.77907,17000000.0
2005-04-06 19:29:00,5.77981,5.78003,5.77892,5.77892,10000000.0
2005-04-06 19:30:00,5.77862,5.78014,5.77862,5.78014,15000000.0
2005-04-06 19:31:00,5.78002,5.78002,5.77882,5.77882,11000000.0
2005-04-06 19:32:00,5.77942,5.77991,5.77912,5.77977,9000000.0
2005-04-06 19:33:00,5.77956,5.7796,5.77875,5.77902,14000000.0
2005-04-06 19:34:00,5.77979,5.77979,5.77776,5.7784,17000000.0
2005-04-06 19:35:00,5.77823,5.77847,5.77755,5.77767,8000000.0
2005-04-06 19:36:00,5.77688,5.77828,5.77627,5.77783,15000000.0
2005-04-06 19:37:00,5.77751,5.77926,5.77751,5.7789,8000000.0
2005-04-06 19:38:00,5.77913,5.77913,5.77737,5.77737,15000000.0
2005-04-06 19:39:00,5.77835,5.77896,5.77786,5.77847,17000000.0
2005-04-06 19:40:00,5.77855,5.77888,5.77779,5.77888,16000000.0
2005-04-06 19:41:00,5.77924,5.77942,5.77844,5.77942,11000000.0
2005-04-06 19:42:00,5.77781,5.77842,5.77723,5.77778,15000000.0
2005-04-06 19:43:00,5.77723,5.77804,5.77723,5.77804,14000000.0
2005-04-06 19:44:00,5.77751,5.77796,5.77686,5.77692,14000000.0
2005-04-06 19:45:00,5.7768,5.77734,5.77606,5.77711,15000000.0
2005-04-06 19:46:00,5.77786,5.77805,5.77707,5.77797,15000000.0
2005-04-06 19:47:00,5.77747,5.77775,5.7766,5.77679,16000000.0
2005-04-06 19:48:00,5.77724,5.77763,5.77682,5.77715,16000000.0
2005-04-06 19:49:00,5.77706,5.77723,5.77656,5.77662,8000000.0
2005-04-06 19:50:00,5.77626,5.77723,5.77614,5.77658,9000000.0
2005-04-06 19:51:00,5.77511,5.77519,5.77426,5.77516,19000000.0
2005-04-06 19:52:00,5.77558,5.77581,5.77518,5.77563,11000000.0
2005-04-06 19:53:00,5.77577,5.77577,5.774,5.77401,14000000.0
2005-04-06 19:54:00,5.77419,5.77472,5.77336,5.77336,18000000.0
2005-04-06 19:55:00,5.77397,5.77461,5.77339,5.77415,13000000.0
2005-04-06 19:56:00,5.77424,5.77436,5.77245,5.77245,10000000.0
2005-04-06 19:57:00,5.77322,5.7737,5.77291,5.7737,16000000.0
2005-04-06 19:58:00,5.77377,5.77418,5.77292,5.77332,15000000.0
2005-04-06 19:59:00,5.77303,5.77365,5.77229,5.7728,14000000.0
2005-04-06 20:00:00,5.77296,5.77358,5.77263,5.77348,11000000.0
2005-04-06 20:01:00,5.77433,5.77528,5.77372,5.77451,24000000.0
2005-04-06 20:02:00,5.77529,5.77529,5.7738,5.77441,11000000.0
2005-04-06 20:03:00,5.7742,5.77493,5.774,5.77493,11000000.0
2005-04-06 20:04:00,5.77499,5.77621,5.77499,5.77596,10000000.0
2005-04-06 20:05:00,5.77495,5.77659,5.77479,5.7763,17000000.0
2005-04-06 20:06:00,5.77624,5.77663,5.77505,5.77594,10000000.0
2005-04-06 20:07:00,5.77585,5.77655,5.77581,5.77594,14000000.0
2005-04-06 20:08:00,5.77619,5.77705,5.7756,5.7756,13000000.0
2005-04-06 20:09:00,5.77607,5.7772,5.77607,5.7772,11000000.0
2005-04-06 20:10:00,5.77845,5.77845,5.7762,5.7762,11000000.0
2005-04-06 20:11:00,5.77532,5.77635,5.77532,5.77635,9000000.0
2005-04-06 20:12:00,5.77674,5.77674,5.77598,5.77649,16000000.0
2005-04-06 20:13:00,5.77543,5.7757,5.77374,5.77374,11000000.0
2005-04-06 20:14:00,5.77398,5.77526,5.77342,5.77342,19000000.0
2005-04-06 20:15:00,5.77349,5.77542,5.77349,5.77542,13000000.0
2005-04-06 20:16:00,5.7755,5.7755,5.77376,5.77488,15000000.0
2005-04-06 20:17:00,5.77418,5.77523,5.7738,5.77446,8000000.0
2005-04-06 20:18:00,5.77475,5.77492,5.77374,5.77431,14000000.0
2005-04-06 20:19:00,5.77474,5.77519,5.77389,5.77519,14000000.0
2005-04-06 20:20:00,5.77443,5.77548,5.77395,5.77548,12000000.0
2005-04-06 20:21:00,5.77548,5.77562,5.775,5.77555,9000000.0
2005-04-06 20:22:00,5.77643,5.77643,5.77481,5.77562,17000000.0
2005-04-06 20:23:00,5.77619,5.77634,5.77549,5.77549,11000000.0
2005-04-06 20:24:00,5.77572,5.77572,5.77455,5.77559,16000000.0
2005-04-06 20:25:00,5.77578,5.77626,5.77572,5.77606,11000000.0
2005-04-06 20:26:00,5.7759,5.77614,5.77544,5.776,8000000.0
2005-04-06 20:27:00,5.77582,5.77694,5.77565,5.77674,13000000.0
2005-04-06 20:28:00,5.77696,5.77807,5.7765,5.77791,15000000.0
2005-04-06 20:29:00,5.77737,5.7779,5.7764,5.7764,16000000.0
2005-04-06 20:30:00,5.7777,5.77813,5.77683,5.77798,8000000.0
2005-04-06 20:31:00,5.77833,5.77846,5.77722,5.77779,18000000.0
2005-04-06 20:32:00,5.77781,5.77952,5.77781,5.77914,7000000.0
2005-04-06 20:33:00,5.77952,5.7802,5.77949,5.78002,13000000.0
2005-04-06 20:34:00,5.77971,5.78018,5.77911,5.78009,13000000.0
2005-04-06 20:35:00,5.77905,5.77945,5.77859,5.77945,9000000.0
2005-04-06 20:36:00,5.77986,5.78035,5.77954,5.77955,17000000.0
2005-04-06 20:37:00,5.77929,5.77968,5.77914,5.77968,14000000.0
2005-04-06 20:38:00,5.77875,5.77908,5.7776,5.77876,16000000.0
2005-04-06 20:39:00,5.77892,5.77931,5.7786,5.77878,14000000.0
2005-04-06 20:40:00,5.77854,5.77961,5.77796,5.77958,17000000.0
2005-04-06 20:41:00,5.77839,5.77905,5.778,5.77833,16000000.0
2005-04-06 20:42:00,5.77834,5.77944,5.77834,5.77888,22000000.0
2005-04-06 20:43:00,5.7788,5.77967,5.77866,5.77937,18000000.0
2005-04-06 20:44:00,5.77907,5.77936,5.77863,5.77863,16000000.0
2005-04-06 20:45:00,5.77895,5.77965,5.77875,5.77875,8000000.0
2005-04-06 20:46:00,5.77912,5.78035,5.77912,5.77951,19000000.0
2005-04-06 20:47:00,5.77989,5.78048,5.77935,5.77987,12000000.0
2005-04-06 20:48:00,5.7786,5.7797,5.77855,5.7795,9000000.0
2005-04-06 20:49:00,5.77962,5.78001,5.77901,5.78001,19000000.0
2005-04-06 20:50:00,5.77928,5.77995,5.77893,5.77915,15000000.0
2005-04-06 20:51:00,5.77949,5.7805,5.77924,5.7805,9000000.0
2005-04-06 20:52:00,5.77895,5.78002,5.77877,5.77998,11000000.0
2005-04-06 20:53:00,5.7799,5.78006,5.77919,5.77984,15000000.0
2005-04-06 20:54:00,5.77983,5.77993,5.77927,5.77969,12000000.0
2005-04-06 20:55:00,5.77962,5.78041,5.77923,5.77955,18000000.0
2005-04-06 20:56:00,5.7794,5.77941,5.77845,5.77875,12000000.0
2005-04-06 20:57:00,5.77922,5.78017,5.77922,5.78017,13000000.0
2005-04-06 20:58:00,5.77955,5.77979,5.77891,5.77891,11000000.0
2005-04-06 20:59:00,5.77963,5.78017,5.77946,5.77975,11000000.0
2005-04-06 21:00:00,5.77917,5.77947,5.77853,5.77947,17000000.0
2005-04-06 21:01:00,5.77983,5.78055,5.77883,5.78055,10000000.0
2005-04-06 21:02:00,5.78007,5.78007,5.77928,5.77928,8000000.0
2005-04-06 21:03:00,5.77905,5.77921,5.77779,5.7783,19000000.0
2005-04-06 21:04:00,5.77964,5.77964,5.77833,5.77892,18000000.0
2005-04-06 21:05:00,5.77801,5.77891,5.77727,5.77891,14000000.0
2005-04-06 21:06:00,5.779,5.77957,5.77804,5.77804,12000000.0
2005-04-06 21:07:00,5.7798,5.7804,5.77917,5.7804,10000000.0
2005-04-06 21:08:00,5.78067,5.78165,5.78067,5.78163,14000000.0
2005-04-06 21:09:00,5.78115,5.78115,5.77958,5.78075,16000000.0
2005-04-06 21:10:00,5.77983,5.78044,5.77983,5.78,15000000.0
2005-04-06 21:11:00,5.78071,5.78161,5.78071,5.78161,13000000.0
2005-04-06 21:12:00,5.78186,5.78378,5.78141,5.78378,10000000.0
2005-04-06 21:13:00,5.78367,5.78379,5.78302,5.78365,14000000.0
2005-04-06 21:14:00,5.78143,5.7823,5.78108,5.78167,10000000.0
2005-04-06 21:15:00,5.78295,5.78396,5.78289,5.78323,15000000.0
2005-04-06 21:16:00,5.78325,5.78326,5.78245,5.78282,11000000.0
2005-04-06 21:17:00,5.78276,5.78348,5.78239,5.78271,13000000.0
2005-04-06 21:18:00,5.78274,5.78308,5.78211,5.78308,17000000.0
2005-04-06 21:19:00,5.78378,5.78396,5.7831,5.78391,12000000.0
2005-04-06 21:20:00,5.78324,5.78367,5.78268,5.78353,14000000.0
2005-04-06 21:21:00,5.78317,5.78413,5.78317,5.78365,11000000.0
2005-04-06 21:22:00,5.78401,5.78477,5.78387,5.78387,9000000.0
2005-04-06 21:23:00,5.7852,5.78553,5.78464,5.78477,7000000.0
2005-04-06 21:24:00,5.78538,5.78538,5.78367,5.78429,11000000.0
2005-04-06 21:25:00,5.78415,5.7843,5.7836,5.7843,7000000.0
2005-04-06 21:26:00,5.78519,5.78519,5.78415,5.78415,13000000.0
2005-04-06 21:27:00,5.78406,5.78412,5.7836,5.78389,11000000.0
2005-04-06 21:28:00,5.78395,5.78431,5.78339,5.78339,15000000.0
2005-04-06 21:29:00,5.78352,5.78504,5.7831,5.78502,12000000.0
2005-04-06 21:30:00,5.78384,5.78428,5.78355,5.78402,10000000.0
2005-04-06 21:31:00,5.78421,5.78438,5.78304,5.78304,10000000.0
2005-04-06 21:32:00,5.78382,5.78516,5.78382,5.78516,12000000.0
2005-04-06 21:33:00,5.78444,5.78499,5.78412,5.78478,19000000.0
2005-04-06 21:34:00,5.7834,5.78463,5.7834,5.78463,8000000.0
2005-04-06 21:35:00,5.78485,5.78486,5.78367,5.78424,20000000.0
2005-04-06 21:36:00,5.78552,5.78552,5.78291,5.7838,19000000.0
2005-04-06 21:37:00,5.7842,5.7843,5.7836,5.78402,19000000.0
2005-04-06 21:38:00,5.78487,5.7858,5.78411,5.78411,13000000.0
2005-04-06 21:39:00,5.78528,5.78533,5.78503,5.78533,17000000.0
2005-04-06 21:40:00,5.78525,5.78542,5.78511,5.78542,7000000.0
2005-04-06 21:41:00,5.78371,5.78478,5.78312,5.78478,11000000.0
2005-04-06 21:42:00,5.78477,5.78477,5.78317,5.78333,18000000.0
2005-04-06 21:43:00,5.7831,5.78474,5.7831,5.78474,13000000.0
2005-04-06 21:44:00,5.78419,5.78447,5.78321,5.78321,16000000.0
2005-04-06 21:45:00,5.78362,5.78398,5.78347,5.78395,11000000.0
2005-04-06 21:46:00,5.78304,5.78379,5.78259,5.7837,13000000.0
2005-04-06 21:47:00,5.78378,5.78419,5.78277,5.78419,13000000.0
2005-04-06 21:48:00,5.78359,5.78382,5.78225,5.78358,17000000.0
2005-04-06 21:49:00,5.78391,5.78391,5.78266,5.78317,8000000.0
2005-04-06 21:50:00,5.78296,5.78385,5.78259,5.78264,11000000.0
2005-04-06 21:51:00,5.78402,5.78439,5.78366,5.78439,13000000.0
2005-04-06 21:52:00,5.78367,5.78391,5.78321,5.78391,13000000.0
2005-04-06 21:53:00,5.78401,5.78422,5.78288,5.78318,14000000.0
2005-04-06 21:54:00,5.78349,5.78369,5.78325,5.78333,11000000.0
2005-04-06 21:55:00,5.78199,5.78373,5.78186,5.78358,17000000.0
2005-04-06 21:56:00,5.78341,5.78341,5.78222,5.78265,12000000.0
2005-04-06 21:57:00,5.78207,5.78235,5.78109,5.7822,16000000.0
2005-04-06 21:58:00,5.78259,5.78259,5.78197,5.78243,9000000.0
2005-04-06 21:59:00,5.78357,5.78357,5.7821,5.78352,18000000.0
2005-04-06 22:00:00,5.78373,5.78398,5.7832,5.78344,13000000.0
2005-04-06 22:01:00,5.78422,5.78424,5.78347,5.78373,11000000.0
2005-04-06 22:02:00,5.78381,5.78395,5.78287,5.78287,17000000.0
2005-04-06 22:03:00,5.78362,5.78458,5.7835,5.78403,23000000.0
2005-04-06 22:04:00,5.78344,5.78436,5.78279,5.78279,15000000.0
2005-04-06 22:05:00,5.78284,5.78432,5.78281,5.78432,14000000.0
2005-04-06 22:06:00,5.78471,5.78494,5.78403,5.78447,15000000.0
2005-04-06 22:07:00,5.78377,5.78396,5.78325,5.78336,9000000.0
2005-04-06 22:08:00,5.78383,5.78383,5.78182,5.78275,18000000.0
2005-04-06 22:09:00,5.78286,5.78414,5.78286,5.78392,11000000.0
2005-04-06 22:10:00,5.78453,5.78457,5.78374,5.78457,7000000.0
2005-04-06 22:11:00,5.78485,5.78489,5.78375,5.78408,8000000.0
2005-04-06 22:12:00,5.78315,5.78464,5.78313,5.78464,16000000.0
2005-04-06 22:13:00,5.78513,5.78513,5.78482,5.78504,24000000.0
2005-04-06 22:14:00,5.78365,5.78365,5.78286,5.78353,9000000.0
2005-04-06 22:15:00,5.78382,5.78382,5.78308,5.7835,10000000.0
2005-04-06 22:16:00,5.78483,5.78483,5.78347,5.78446,13000000.0
2005-04-06 22:17:00,5.7834,5.78375,5.78267,5.78351,20000000.0
2005-04-06 22:18:00,5.78266,5.78371,5.78266,5.78324,11000000.0
2005-04-06 22:19:00,5.78385,5.78408,5.78331,5.78408,15000000.0
2005-04-06 22:20:00,5.78492,5.78492,5.78319,5.78379,16000000.0
2005-04-06 22:21:00,5.78218,5.78299,5.78218,5.78299,12000000.0
2005-04-06 22:22:00,5.78316,5.78374,5.78243,5.78298,14000000.0
2005-04-06 22:23:00,5.78315,5.78315,5.7823,5.7823,11000000.0
2005-04-06 22:24:00,5.78405,5.78427,5.78391,5.78414,16000000.0
2005-04-06 22:25:00,5.78378,5.78378,5.78278,5.78292,14000000.0
2005-04-06 22:26:00,5.78187,5.78331,5.78165,5.78331,10000000.0
2005-04-06 22:27:00,5.78375,5.78386,5.78359,5.78386,14000000.0
2005-04-06 22:28:00,5.78362,5.78386,5.78352,5.78356,12000000.0
2005-04-06 22:29:00,5.78331,5.78345,5.78204,5.78204,13000000.0
2005-04-06 22:30:00,5.78307,5.78335,5.78209,5.78273,8000000.0
2005-04-06 22:31:00,5.78298,5.783,5.78232,5.783,11000000.0
2005-04-06 22:32:00,5.78388,5.78388,5.78265,5.78369,20000000.0
2005-04-06 22:33:00,5.78363,5.78363,5.78187,5.78285,11000000.0
2005-04-06 22:34:00,5.78306,5.78417,5.78298,5.78417,10000000.0
2005-04-06 22:35:00,5.78355,5.78355,5.78284,5.78315,13000000.0
2005-04-06 22:36:00,5.78323,5.78323,5.78277,5.78312,9000000.0
2005-04-06 22:37:00,5.78281,5.78291,5.78224,5.78224,13000000.0
2005-04-06 22:38:00,5.78132,5.78297,5.78132,5.78297,9000000.0
2005-04-06 22:39:00,5.78265,5.7831,5.78205,5.78298,12000000.0
2005-04-06 22:40:00,5.78317,5.78317,5.78203,5.78217,9000000.0
2005-04-06 22:41:00,5.78164,5.78287,5.78148,5.78247,14000000.0
2005-04-06 22:42:00,5.78176,5.78194,5.78102,5.78194,13000000.0
2005-04-06 22:43:00,5.78181,5.78228,5.78112,5.78184,12000000.0
2005-04-06 22:44:00,5.7822,5.7824,5.78152,5.78199,15000000.0
2005-04-06 22:45:00,5.78175,5.78288,5.78162,5.78191,13000000.0
2005-04-06 22:46:00,5.78199,5.78212,5.78083,5.78083,14000000.0
2005-04-06 22:47:00,5.7817,5.78207,5.78133,5.78152,15000000.0
2005-04-06 22:48:00,5.78142,5.78302,5.78142,5.78281,13000000.0
2005-04-06 22:49:00,5.78213,5.78237,5.78151,5.78227,13000000.0
2005-04-06 22:50:00,5.78212,5.78241,5.78105,5.78105,15000000.0
2005-04-06 22:51:00,5.78127,5.78161,5.78053,5.78096,14000000.0
2005-04-06 22:52:00,5.78122,5.78161,5.78056,5.78056,9000000.0
2005-04-06 22:53:00,5.78068,5.782,5.78068,5.78156,15000000.0
2005-04-06 22:54:00,5.78128,5.78194,5.78034,5.78074,17000000.0
2005-04-06 22:55:00,5.78171,5.78171,5.78098,5.78104,16000000.0
2005-04-06 22:56:00,5.7811,5.78198,5.78042,5.78127,13000000.0
2005-04-06 22:57:00,5.78155,5.78243,5.78148,5.78243,8000000.0
2005-04-06 22:58:00,5.78267,5.78267,5.78181,5.78238,8000000.0
2005-04-06 22:59:00,5.78155,5.78213,5.78052,5.78065,19000000.0
2005-04-06 23:00:00,5.78139,5.78165,5.78055,5.78113,10000000.0
2005-04-06 23:01:00,5.78113,5.78232,5.78113,5.78152,7000000.0
2005-04-06 23:02:00,5.78146,5.7822,5.78082,5.78155,15000000.0
2005-04-06 23:03:00,5.78239,5.78288,5.78158,5.78194,17000000.0
2005-04-06 23:04:00,5.78173,5.78215,5.78115,5.78125,19000000.0
2005-04-06 23:05:00,5.78136,5.782,5.78107,5.782,9000000.0
2005-04-06 23:06:00,5.7818,5.78318,5.78138,5.78239,12000000.0
2005-04-06 23:07:00,5.78275,5.78341,5.78202,5.78269,14000000.0
2005-04-06 23:08:00,5.78285,5.78355,5.78199,5.78355,16000000.0
2005-04-06 23:09:00,5.78342,5.78342,5.78204,5.78204,9000000.0
2005-04-06 23:10:00,5.78197,5.78374,5.78197,5.78374,12000000.0
2005-04-06 23:11:00,5.78289,5.7832,5.78171,5.78249,14000000.0
2005-04-06 23:12:00,5.78152,5.78285,5.78152,5.78276,7000000.0
2005-04-06 23:13:00,5.78273,5.7833,5.78196,5.7833,14000000.0
2005-04-06 23:14:00,5.78254,5.78254,5.78183,5.78185,19000000.0
2005-04-06 23:15:00,5.78238,5.78363,5.78238,5.78363,13000000.0
2005-04-06 23:16:00,5.78364,5.78385,5.78355,5.78368,15000000.0
2005-04-06 23:17:00,5.78349,5.78349,5.78246,5.78256,11000000.0
2005-04-06 23:18:00,5.78276,5.78329,5.78228,5.78228,12000000.0
2005-04-06 23:19:00,5.78332,5.78334,5.78238,5.78309,14000000.0
2005-04-06 23:20:00,5.78195,5.78302,5.78175,5.78302,19000000.0
2005-04-06 23:21:00,5.78278,5.78296,5.78193,5.78211,7000000.0
2005-04-06 23:22:00,5.78174,5.78194,5.78099,5.78194,15000000.0
2005-04-06 23:23:00,5.7829,5.78373,5.78258,5.78326,11000000.0
2005-04-06 23:24:00,5.78309,5.78309,5.78171,5.78229,14000000.0
2005-04-06 23:25:00,5.78191,5.78221,5.78067,5.78067,11000000.0
2005-04-06 23:26:00,5.78142,5.78253,5.78139,5.782,14000000.0
2005-04-06 23:27:00,5.78133,5.78184,5.781,5.78132,11000000.0
2005-04-06 23:28:00,5.78013,5.78083,5.77973,5.78061,12000000.0
2005-04-06 23:29:00,5.78124,5.78246,5.78118,5.78241,16000000.0
2005-04-06 23:30:00,5.7826,5.78284,5.78194,5.78284,20000000.0
2005-04-06 23:31:00,5.78118,5.78118,5.78059,5.78079,11000000.0
2005-04-06 23:32:00,5.78197,5.7823,5.78114,5.78167,16000000.0
2005-04-06 23:33:00,5.78117,5.78204,5.78009,5.78009,12000000.0
2005-04-06 23:34:00,5.78146,5.78238,5.781,5.78139,13000000.0
2005-04-06 23:35:00,5.78045,5.7815,5.78042,5.78093,9000000.0
2005-04-06 23:36:00,5.78201,5.78201,5.78075,5.78176,9000000.0
2005-04-06 23:37:00,5.78192,5.78218,5.78082,5.78082,14000000.0
2005-04-06 23:38:00,5.78023,5.78095,5.78023,5.78072,13000000.0
2005-04-06 23:39:00,5.78014,5.78022,5.77939,5.77989,17000000.0
2005-04-06 23:40:00,5.78011,5.78011,5.77875,5.77942,12000000.0
2005-04-06 23:41:00,5.78019,5.78019,5.77885,5.77885,17000000.0
2005-04-06 23:42:00,5.7785,5.78032,5.7785,5.77931,22000000.0
2005-04-06 23:43:00,5.77938,5.78062,5.77938,5.78034,15000000.0
2005-04-06 23:44:00,5.77993,5.7808,5.77918,5.7808,14000000.0
2005-04-06 23:45:00,5.78019,5.78135,5.78006,5.78135,20000000.0
2005-04-06 23:46:00,5.78038,5.78038,5.77979,5.78004,14000000.0
2005-04-06 23:47:00,5.78122,5.78122,5.78004,5.78018,10000000.0
2005-04-06 23:48:00,5.78075,5.78177,5.78036,5.78177,18000000.0
2005-04-06 23:49:00,5.78107,5.78107,5.77947,5.78027,14000000.0
2005-04-06 23:50:00,5.78034,5.78134,5.77985,5.7805,13000000.0
2005-04-06 23:51:00,5.78084,5.7818,5.78057,5.78057,8000000.0
2005-04-06 23:52:00,5.78048,5.78166,5.78034,5.78044,16000000.0
2005-04-06 23:53:00,5.78098,5.78192,5.78098,5.78192,18000000.0
2005-04-06 23:54:00,5.78194,5.78221,5.78187,5.78221,12000000.0
2005-04-06 23:55:00,5.78125,5.78125,5.77907,5.77955,19000000.0
2005-04-06 23:56:00,5.77916,5.78115,5.77916,5.78039,14000000.0
2005-04-06 23:57:00,5.78139,5.78243,5.78139,5.78222,16000000.0
2005-04-06 23:58:00,5.78235,5.78253,5.7823,5.78233,13000000.0
2005-04-06 23:59:00,5.78232,5.78251,5.78225,5.78231,14000000.0
2005-04-07 00:00:00,5.78255,5.78261,5.78233,5.78249,17000000.0
2005-04-07 00:01:00,5.78255,5.78259,5.78234,5.78256,12000000.0
2005-04-07 00:02:00,5.78194,5.78194,5.78087,5.78118,15000000.0
2005-04-07 00:03:00,5.78116,5.78209,5.78115,5.78209,14000000.0
2005-04-07 00:04:00,5.78188,5.78197,5.78094,5.78103,12000000.0
2005-04-07 00:05:00,5.78096,5.78137,5.78071,5.78137,12000000.0
2005-04-07 00:06:00,5.78136,5.78146,5.78088,5.78102,12000000.0
2005-04-07 00:07:00,5.78097,5.78196,5.78094,5.78196,11000000.0
2005-04-07 00:08:00,5.78216,5.7824,5.78216,5.7822,15000000.0
2005-04-07 00:09:00,5.78205,5.78239,5.78199,5.78239,12000000.0
2005-04-07 00:10:00,5.78164,5.78192,5.78073,5.78086,19000000.0
2005-04-07 00:11:00,5.78051,5.78187,5.78051,5.78187,8000000.0
2005-04-07 00:12:00,5.78192,5.78192,5.78071,5.78073,9000000.0
2005-04-07 00:13:00,5.78203,5.78216,5.78128,5.78216,13000000.0
2005-04-07 00:14:00,5.78228,5.78228,5.78155,5.78171,14000000.0
2005-04-07 00:15:00,5.7813,5.78225,5.78072,5.78225,12000000.0
2005-04-07 00:16:00,5.78241,5.78269,5.78241,5.78264,12000000.0
2005-04-07 00:17:00,5.78214,5.78214,5.78049,5.78049,10000000.0
2005-04-07 00:18:00,5.78078,5.78199,5.78078,5.7812,19000000.0
2005-04-07 00:19:00,5.78119,5.78245,5.78119,5.78242,12000000.0
2005-04-07 00:20:00,5.78137,5.78147,5.78095,5.78095,11000000.0
2005-04-07 00:21:00,5.78156,5.78166,5.78057,5.78136,14000000.0
2005-04-07 00:22:00,5.78127,5.78141,5.78085,5.78121,13000000.0
2005-04-07 00:23:00,5.78132,5.782,5.78103,5.78103,13000000.0
2005-04-07 00:24:00,5.78097,5.78241,5.78097,5.78241,9000000.0
2005-04-07 00:25:00,5.78225,5.78229,5.7808,5.78189,13000000.0
2005-04-07 00:26:00,5.78181,5.78218,5.78147,5.78162,14000000.0
2005-04-07 00:27:00,5.78303,5.78303,5.78217,5.78235,15000000.0
2005-04-07 00:28:00,5.78175,5.78274,5.78131,5.78251,7000000.0
2005-04-07 00:29:00,5.78216,5.78279,5.78199,5.7821,17000000.0
2005-04-07 00:30:00,5.78295,5.78295,5.78219,5.78273,9000000.0
2005-04-07 00:31:00,5.78252,5.78368,5.78218,5.7836,13000000.0
2005-04-07 00:32:00,5.78348,5.78348,5.78195,5.78309,8000000.0
2005-04-07 00:33:00,5.78232,5.78448,5.78232,5.78427,19000000.0
2005-04-07 00:34:00,5.78486,5.78502,5.78479,5.78502,15000000.0
2005-04-07 00:35:00,5.78501,5.78504,5.78473,5.785,12000000.0
2005-04-07 00:36:00,5.78502,5.78502,5.78475,5.78502,15000000.0
2005-04-07 00:37:00,5.78501,5.78511,5.7849,5.78508,15000000.0
2005-04-07 00:38:00,5.78429,5.78429,5.78231,5.78231,18000000.0
2005-04-07 00:39:00,5.78203,5.78442,5.78203,5.78367,20000000.0
2005-04-07 00:40:00,5.78286,5.78289,5.78232,5.78289,10000000.0
2005-04-07 00:41:00,5.78428,5.78429,5.78281,5.78281,9000000.0
2005-04-07 00:42:00,5.78238,5.78437,5.78238,5.78384,16000000.0
2005-04-07 00:43:00,5.78267,5.78388,5.78261,5.78327,16000000.0
2005-04-07 00:44:00,5.78373,5.78454,5.78352,5.78405,10000000.0
2005-04-07 00:45:00,5.78498,5.78547,5.78402,5.78479,16000000.0
2005-04-07 00:46:00,5.78483,5.78527,5.78401,5.78527,12000000.0
2005-04-07 00:47:00,5.78486,5.78541,5.78374,5.78541,8000000.0
2005-04-07 00:48:00,5.78503,5.78548,5.784,5.78496,16000000.0
2005-04-07 00:49:00,5.78389,5.78509,5.78388,5.78475,11000000.0
2005-04-07 00:50:00,5.78466,5.785,5.78391,5.78391,9000000.0
2005-04-07 00:51:00,5.78378,5.7844,5.78371,5.78371,9000000.0
2005-04-07 00:52:00,5.78526,5.78578,5.78489,5.78544,18000000.0
2005-04-07 00:53:00,5.78587,5.786,5.78577,5.78577,12000000.0
2005-04-07 00:54:00,5.78437,5.78437,5.78272,5.78314,12000000.0
2005-04-07 00:55:00,5.78368,5.78368,5.78267,5.78347,11000000.0
2005-04-07 00:56:00,5.78372,5.78394,5.78209,5.78225,14000000.0
2005-04-07 00:57:00,5.78334,5.78474,5.78334,5.78429,15000000.0
2005-04-07 00:58:00,5.7834,5.78379,5.78284,5.78374,9000000.0
2005-04-07 00:59:00,5.78271,5.78378,5.78271,5.78314,17000000.0
2005-04-07 01:00:00,5.78409,5.78478,5.78348,5.78418,12000000.0
2005-04-07 01:01:00,5.78462,5.78462,5.7833,5.78385,15000000.0
2005-04-07 01:02:00,5.78363,5.78363,5.783,5.783,10000000.0
2005-04-07 01:03:00,5.78465,5.78484,5.78398,5.78404,13000000.0
2005-04-07 01:04:00,5.7839,5.78447,5.7832,5.7832,13000000.0
2005-04-07 01:05:00,5.78373,5.78458,5.78373,5.78435,13000000.0
2005-04-07 01:06:00,5.78427,5.7849,5.7837,5.7849,12000000.0
2005-04-07 01:07:00,5.78547,5.78608,5.78475,5.78508,13000000.0
2005-04-07 01:08:00,5.78401,5.78492,5.78401,5.78471,15000000.0
2005-04-07 01:09:00,5.78356,5.78457,5.78324,5.78457,17000000.0
2005-04-07 01:10:00,5.78483,5.78485,5.78411,5.78417,10000000.0
2005-04-07 01:11:00,5.78456,5.78464,5.78385,5.78464,11000000.0
2005-04-07 01:12:00,5.7845,5.7845,5.78383,5.78384,10000000.0
2005-04-07 01:13:00,5.78374,5.78374,5.78234,5.78243,11000000.0
2005-04-07 01:14:00,5.78236,5.7826,5.78138,5.78213,13000000.0
2005-04-07 01:15:00,5.78278,5.78295,5.78151,5.78151,9000000.0
2005-04-07 01:16:00,5.78275,5.78285,5.7819,5.78202,12000000.0
2005-04-07 01:17:00,5.78192,5.78364,5.78192,5.78364,11000000.0
2005-04-07 01:18:00,5.78388,5.78388,5.78202,5.78202,12000000.0
2005-04-07 01:19:00,5.78216,5.78339,5.78216,5.78249,19000000.0
2005-04-07 01:20:00,5.78253,5.78286,5.78148,5.78148,11000000.0
2005-04-07 01:21:00,5.78092,5.7814,5.7801,5.78092,12000000.0
2005-04-07 01:22:00,5.78091,5.78131,5.78059,5.7813,9000000.0
2005-04-07 01:23:00,5.78093,5.78113,5.78,5.7809,13000000.0
2005-04-07 01:24:00,5.78073,5.78096,5.7803,5.7803,14000000.0
2005-04-07 01:25:00,5.78048,5.78157,5.78048,5.78126,11000000.0
2005-04-07 01:26:00,5.78048,5.78081,5.7795,5.78081,10000000.0
2005-04-07 01:27:00,5.7805,5.78056,5.77951,5.77951,17000000.0
2005-04-07 01:28:00,5.78005,5.78145,5.77947,5.78145,13000000.0
2005-04-07 01:29:00,5.78167,5.78167,5.78083,5.78098,19000000.0
2005-04-07 01:30:00,5.7807,5.78098,5.77969,5.78059,15000000.0
2005-04-07 01:31:00,5.78056,5.78111,5.78049,5.78092,15000000.0
2005-04-07 01:32:00,5.78093,5.78093,5.78055,5.78091,12000000.0
2005-04-07 01:33:00,5.78018,5.78167,5.78018,5.78122,8000000.0
2005-04-07 01:34:00,5.78148,5.78166,5.78042,5.78153,18000000.0
2005-04-07 01:35:00,5.78109,5.78191,5.78109,5.78139,12000000.0
2005-04-07 01:36:00,5.78142,5.78238,5.78085,5.78085,16000000.0
2005-04-07 01:37:00,5.78064,5.78202,5.78064,5.78135,15000000.0
2005-04-07 01:38:00,5.78071,5.78235,5.78069,5.78235,18000000.0
2005-04-07 01:39:00,5.78155,5.78268,5.78123,5.78184,10000000.0
2005-04-07 01:40:00,5.7824,5.78297,5.78194,5.78297,11000000.0
2005-04-07 01:41:00,5.78233,5.78247,5.78164,5.78206,16000000.0
2005-04-07 01:42:00,5.78128,5.78269,5.78125,5.78243,14000000.0
2005-04-07 01:43:00,5.78226,5.78253,5.78206,5.78208,16000000.0
2005-04-07 01:44:00,5.78212,5.78301,5.78166,5.78169,15000000.0
2005-04-07 01:45:00,5.78201,5.78328,5.78201,5.78328,16000000.0
2005-04-07 01:46:00,5.78333,5.78357,5.78333,5.78333,9000000.0
2005-04-07 01:47:00,5.7835,5.78374,5.78345,5.78353,17000000.0
2005-04-07 01:48:00,5.78326,5.78326,5.78201,5.78262,16000000.0
2005-04-07 01:49:00,5.78232,5.78265,5.78157,5.78162,10000000.0
2005-04-07 01:50:00,5.78177,5.78231,5.78177,5.78208,11000000.0
2005-04-07 01:51:00,5.78174,5.78285,5.78153,5.7818,12000000.0
2005-04-07 01:52:00,5.78296,5.78296,5.78139,5.78139,12000000.0
2005-04-07 01:53:00,5.78203,5.78203,5.78098,5.78098,18000000.0
2005-04-07 01:54:00,5.78187,5.78193,5.7812,5.78125,14000000.0
2005-04-07 01:55:00,5.78152,5.78174,5.78098,5.78132,18000000.0
2005-04-07 01:56:00,5.78117,5.7821,5.78117,5.78199,8000000.0
2005-04-07 01:57:00,5.78209,5.78293,5.78197,5.78197,13000000.0
2005-04-07 01:58:00,5.78214,5.78221,5.78157,5.78221,11000000.0
2005-04-07 01:59:00,5.78177,5.78199,5.78128,5.78151,11000000.0
2005-04-07 02:00:00,5.78085,5.78132,5.78067,5.78086,16000000.0
2005-04-07 02:01:00,5.78006,5.78129,5.78006,5.78046,21000000.0
2005-04-07 02:02:00,5.78172,5.78176,5.78096,5.78096,10000000.0
2005-04-07 02:03:00,5.7808,5.7816,5.78053,5.78141,8000000.0
2005-04-07 02:04:00,5.78098,5.78098,5.77976,5.78098,14000000.0
2005-04-07 02:05:00,5.78019,5.78185,5.78008,5.78184,14000000.0
2005-04-07 02:06:00,5.78197,5.78197,5.78026,5.78055,15000000.0
2005-04-07 02:07:00,5.7814,5.7814,5.77953,5.77953,10000000.0
2005-04-07 02:08:00,5.77973,5.78149,5.77973,5.7809,16000000.0
2005-04-07 02:09:00,5.7816,5.78261,5.78084,5.78261,18000000.0
2005-04-07 02:10:00,5.78149,5.78206,5.78121,5.78206,16000000.0
2005-04-07 02:11:00,5.78223,5.78261,5.78187,5.78251,14000000.0
2005-04-07 02:12:00,5.78256,5.78316,5.7824,5.7824,10000000.0
2005-04-07 02:13:00,5.78228,5.78368,5.78202,5.78368,15000000.0
2005-04-07 02:14:00,5.78317,5.78357,5.78254,5.78267,19000000.0
2005-04-07 02:15:00,5.78254,5.78307,5.78232,5.78293,12000000.0
2005-04-07 02:16:00,5.78238,5.7826,5.78173,5.78183,18000000.0
2005-04-07 02:17:00,5.782,5.78272,5.78166,5.78235,14000000.0
2005-04-07 02:18:00,5.78295,5.78309,5.78202,5.78264,12000000.0
2005-04-07 02:19:00,5.78246,5.78357,5.78188,5.783,14000000.0
2005-04-07 02:20:00,5.78336,5.78405,5.78336,5.78352,13000000.0
2005-04-07 02:21:00,5.78362,5.78362,5.78246,5.78246,15000000.0
2005-04-07 02:22:00,5.78257,5.78323,5.78251,5.78251,13000000.0
2005-04-07 02:23:00,5.78307,5.78382,5.78288,5.78322,16000000.0
2005-04-07 02:24:00,5.78267,5.78392,5.78201,5.78201,17000000.0
2005-04-07 02:25:00,5.78252,5.78383,5.78252,5.78337,10000000.0
2005-04-07 02:26:00,5.78331,5.78367,5.78246,5.78294,13000000.0
2005-04-07 02:27:00,5.78337,5.78339,5.78265,5.7833,7000000.0
2005-04-07 02:28:00,5.78443,5.78443,5.78318,5.78351,9000000.0
2005-04-07 02:29:00,5.78384,5.78407,5.78327,5.7839,20000000.0
2005-04-07 02:30:00,5.78415,5.78504,5.78415,5.78456,11000000.0
2005-04-07 02:31:00,5.78373,5.78451,5.78373,5.78451,9000000.0
2005-04-07 02:32:00,5.78345,5.78431,5.78345,5.78354,13000000.0
2005-04-07 02:33:00,5.78405,5.78417,5.78325,5.78352,14000000.0
2005-04-07 02:34:00,5.78406,5.78432,5.78349,5.78377,17000000.0
2005-04-07 02:35:00,5.78303,5.78424,5.7824,5.7842,15000000.0
2005-04-07 02:36:00,5.78417,5.78417,5.7833,5.78386,14000000.0
2005-04-07 02:37:00,5.78397,5.78491,5.78397,5.78397,13000000.0
2005-04-07 02:38:00,5.7835,5.78387,5.78259,5.78292,14000000.0
2005-04-07 02:39:00,5.78337,5.7836,5.78281,5.78317,15000000.0
2005-04-07 02:40:00,5.78356,5.78478,5.78353,5.78478,12000000.0
2005-04-07 02:41:00,5.78444,5.78473,5.78295,5.78414,13000000.0
2005-04-07 02:42:00,5.784,5.784,5.78287,5.78309,16000000.0
2005-04-07 02:43:00,5.78294,5.78348,5.78233,5.78332,18000000.0
2005-04-07 02:44:00,5.78438,5.78478,5.78383,5.78404,10000000.0
2005-04-07 02:45:00,5.78414,5.78483,5.7838,5.78483,14000000.0
2005-04-07 02:46:00,5.78307,5.78379,5.78265,5.78327,18000000.0
2005-04-07 02:47:00,5.78285,5.78373,5.78272,5.78313,17000000.0
2005-04-07 02:48:00,5.78446,5.78446,5.78354,5.78373,7000000.0
2005-04-07 02:49:00,5.7833,5.78385,5.78289,5.78358,13000000.0
2005-04-07 02:50:00,5.78378,5.78512,5.78378,5.78512,14000000.0
2005-04-07 02:51:00,5.78522,5.78547,5.78516,5.78547,15000000.0
2005-04-07 02:52:00,5.78553,5.78559,5.78523,5.78543,15000000.0
2005-04-07 02:53:00,5.78468,5.78468,5.78331,5.78351,9000000.0
2005-04-07 02:54:00,5.78367,5.78426,5.78325,5.78325,13000000.0
2005-04-07 02:55:00,5.78394,5.78394,5.78303,5.78388,11000000.0
2005-04-07 02:56:00,5.78523,5.78546,5.78515,5.78523,18000000.0
2005-04-07 02:57:00,5.78546,5.78548,5.78522,5.78538,13000000.0
2005-04-07 02:58:00,5.78458,5.78458,5.78316,5.78381,9000000.0
2005-04-07 02:59:00,5.78514,5.78514,5.78366,5.78366,14000000.0
2005-04-07 03:00:00,5.78378,5.78423,5.78365,5.78384,11000000.0
2005-04-07 03:01:00,5.78399,5.78443,5.78389,5.78441,11000000.0
2005-04-07 03:02:00,5.7831,5.78465,5.7831,5.7843,11000000.0
2005-04-07 03:03:00,5.78469,5.78546,5.7842,5.78546,23000000.0
2005-04-07 03:04:00,5.78479,5.78518,5.784,5.784,11000000.0
2005-04-07 03:05:00,5.78505,5.78522,5.78397,5.78457,17000000.0
2005-04-07 03:06:00,5.78478,5.78478,5.78352,5.78383,9000000.0
2005-04-07 03:07:00,5.78403,5.7844,5.78378,5.78417,15000000.0
2005-04-07 03:08:00,5.78391,5.78431,5.78324,5.78324,12000000.0
2005-04-07 03:09:00,5.78286,5.78445,5.78286,5.7843,15000000.0
2005-04-07 03:10:00,5.78422,5.78422,5.78308,5.78351,19000000.0
2005-04-07 03:11:00,5.78297,5.78309,5.782,5.782,15000000.0
2005-04-07 03:12:00,5.78217,5.78226,5.78117,5.78205,18000000.0
2005-04-07 03:13:00,5.78219,5.7829,5.78162,5.78206,18000000.0
2005-04-07 03:14:00,5.78189,5.78327,5.78189,5.78327,10000000.0
2005-04-07 03:15:00,5.78326,5.78331,5.78217,5.78217,7000000.0
2005-04-07 03:16:00,5.78125,5.78165,5.78062,5.78135,8000000.0
2005-04-07 03:17:00,5.781,5.78177,5.78092,5.78177,10000000.0
2005-04-07 03:18:00,5.7815,5.78199,5.78083,5.78187,15000000.0
2005-04-07 03:19:00,5.78204,5.78237,5.78165,5.78218,10000000.0
2005-04-07 03:20:00,5.78175,5.78267,5.78173,5.78249,16000000.0
2005-04-07 03:21:00,5.78289,5.78297,5.78223,5.78223,11000000.0
2005-04-07 03:22:00,5.78263,5.78263,5.78228,5.78228,10000000.0
2005-04-07 03:23:00,5.78231,5.78297,5.78206,5.78206,12000000.0
2005-04-07 03:24:00,5.7814,5.78306,5.7814,5.78306,13000000.0
2005-04-07 03:25:00,5.78199,5.78246,5.78188,5.78241,11000000.0
2005-04-07 03:26:00,5.78285,5.78345,5.7825,5.78302,13000000.0
2005-04-07 03:27:00,5.78294,5.78294,5.78139,5.78185,14000000.0
2005-04-07 03:28:00,5.78345,5.7839,5.78345,5.7839,18000000.0
2005-04-07 03:29:00,5.78342,5.78343,5.78204,5.78223,15000000.0
2005-04-07 03:30:00,5.78162,5.78221,5.78101,5.78101,10000000.0
2005-04-07 03:31:00,5.78155,5.78157,5.78028,5.78137,13000000.0
2005-04-07 03:32:00,5.78135,5.78196,5.78079,5.78079,16000000.0
2005-04-07 03:33:00,5.78168,5.78196,5.78121,5.78121,13000000.0
2005-04-07 03:34:00,5.78181,5.78204,5.78118,5.78118,16000000.0
2005-04-07 03:35:00,5.7812,5.78195,5.78077,5.78195,10000000.0
2005-04-07 03:36:00,5.78145,5.78206,5.78126,5.78159,11000000.0
2005-04-07 03:37:00,5.78193,5.78199,5.78099,5.78173,13000000.0
2005-04-07 03:38:00,5.78042,5.78224,5.78042,5.78174,13000000.0
2005-04-07 03:39:00,5.78186,5.78192,5.78115,5.78174,13000000.0
2005-04-07 03:40:00,5.78178,5.78178,5.78057,5.78109,12000000.0
2005-04-07 03:41:00,5.78257,5.78257,5.78084,5.7818,16000000.0
2005-04-07 03:42:00,5.78201,5.78213,5.78153,5.78171,21000000.0
2005-04-07 03:43:00,5.7815,5.7815,5.78012,5.78035,18000000.0
2005-04-07 03:44:00,5.78101,5.78101,5.77968,5.78083,15000000.0
2005-04-07 03:45:00,5.7799,5.7804,5.77962,5.78013,9000000.0
2005-04-07 03:46:00,5.78107,5.78161,5.78086,5.78161,8000000.0
2005-04-07 03:47:00,5.78191,5.78207,5.78177,5.78191,11000000.0
2005-04-07 03:48:00,5.78135,5.78135,5.77933,5.78014,9000000.0
2005-04-07 03:49:00,5.78012,5.78017,5.77941,5.78017,16000000.0
2005-04-07 03:50:00,5.77998,5.78004,5.77927,5.77971,19000000.0
2005-04-07 03:51:00,5.77959,5.78028,5.77899,5.78028,9000000.0
2005-04-07 03:52:00,5.78003,5.78006,5.77904,5.77904,19000000.0
2005-04-07 03:53:00,5.77936,5.78013,5.77936,5.77973,10000000.0
2005-04-07 03:54:00,5.77981,5.78006,5.7793,5.78006,17000000.0
2005-04-07 03:55:00,5.77965,5.77984,5.77928,5.77942,16000000.0
2005-04-07 03:56:00,5.7803,5.78048,5.77972,5.77972,7000000.0
2005-04-07 03:57:00,5.77917,5.77917,5.77805,5.77867,11000000.0
2005-04-07 03:58:00,5.77839,5.77885,5.77784,5.77848,12000000.0
2005-04-07 03:59:00,5.77836,5.77929,5.77685,5.77929,17000000.0
2005-04-07 04:00:00,5.77861,5.77928,5.77857,5.77928,12000000.0
2005-04-07 04:01:00,5.7792,5.7794,5.77858,5.77858,16000000.0
2005-04-07 04:02:00,5.77919,5.77924,5.77835,5.77898,14000000.0
2005-04-07 04:03:00,5.77799,5.77853,5.77695,5.77776,12000000.0
2005-04-07 04:04:00,5.77789,5.77812,5.77767,5.77771,16000000.0
2005-04-07 04:05:00,5.77811,5.77811,5.77676,5.77776,13000000.0
2005-04-07 04:06:00,5.77767,5.778,5.77646,5.77678,16000000.0
2005-04-07 04:07:00,5.77693,5.77708,5.77612,5.7766,13000000.0
2005-04-07 04:08:00,5.77658,5.77699,5.77621,5.77686,14000000.0
2005-04-07 04:09:00,5.77679,5.77688,5.77591,5.776,10000000.0
2005-04-07 04:10:00,5.77554,5.77554,5.77467,5.77475,12000000.0
2005-04-07 04:11:00,5.77536,5.7759,5.7751,5.7759,14000000.0
2005-04-07 04:12:00,5.77639,5.77678,5.77609,5.77619,19000000.0
2005-04-07 04:13:00,5.77719,5.77744,5.77537,5.77598,20000000.0
2005-04-07 04:14:00,5.77587,5.77693,5.77587,5.77611,12000000.0
2005-04-07 04:15:00,5.7757,5.77589,5.77508,5.7757,8000000.0
2005-04-07 04:16:00,5.77598,5.77685,5.77585,5.77592,13000000.0
2005-04-07 04:17:00,5.77699,5.77726,5.77595,5.77717,15000000.0
2005-04-07 04:18:00,5.77672,5.77702,5.77619,5.77697,9000000.0
2005-04-07 04:19:00,5.77701,5.77701,5.77614,5.77624,12000000.0
2005-04-07 04:20:00,5.77669,5.77669,5.77618,5.7762,9000000.0
2005-04-07 04:21:00,5.77604,5.77655,5.77526,5.77594,17000000.0
2005-04-07 04:22:00,5.77678,5.77679,5.776,5.776,14000000.0
2005-04-07 04:23:00,5.7765,5.7765,5.77539,5.77539,10000000.0
2005-04-07 04:24:00,5.77539,5.77584,5.77498,5.77546,12000000.0
2005-04-07 04:25:00,5.77518,5.77542,5.77491,5.77533,10000000.0
2005-04-07 04:26:00,5.77473,5.77621,5.77441,5.77621,7000000.0
2005-04-07 04:27:00,5.7756,5.77615,5.77483,5.77615,15000000.0
2005-04-07 04:28:00,5.77646,5.77662,5.77579,5.77641,7000000.0
2005-04-07 04:29:00,5.77778,5.77778,5.77659,5.77659,14000000.0
2005-04-07 04:30:00,5.77596,5.77599,5.77501,5.77501,11000000.0
2005-04-07 04:31:00,5.77602,5.77635,5.77517,5.77517,15000000.0
2005-04-07 04:32:00,5.77585,5.77741,5.77585,5.77741,17000000.0
2005-04-07 04:33:00,5.77727,5.7776,5.77625,5.77662,14000000.0
2005-04-07 04:34:00,5.7764,5.77689,5.77636,5.77636,9000000.0
2005-04-07 04:35:00,5.77678,5.77678,5.77544,5.77544,12000000.0
2005-04-07 04:36:00,5.77552,5.77656,5.77552,5.77576,12000000.0
2005-04-07 04:37:00,5.77592,5.7763,5.77528,5.77576,12000000.0
2005-04-07 04:38:00,5.77534,5.77639,5.77517,5.77596,11000000.0
2005-04-07 04:39:00,5.77548,5.77591,5.7746,5.77569,17000000.0
2005-04-07 04:40:00,5.77607,5.77623,5.77523,5.77554,9000000.0
2005-04-07 04:41:00,5.77536,5.77662,5.77518,5.77662,10000000.0
2005-04-07 04:42:00,5.77715,5.77715,5.77582,5.77582,8000000.0
2005-04-07 04:43:00,5.77607,5.7767,5.77529,5.77561,18000000.0
2005-04-07 04:44:00,5.77613,5.77627,5.77559,5.77573,9000000.0
2005-04-07 04:45:00,5.77623,5.77624,5.77572,5.77614,9000000.0
2005-04-07 04:46:00,5.7762,5.7762,5.77558,5.77574,16000000.0
2005-04-07 04:47:00,5.77523,5.77612,5.77504,5.77586,12000000.0
2005-04-07 04:48:00,5.77633,5.77645,5.77577,5.77583,10000000.0
2005-04-07 04:49:00,5.77565,5.7766,5.7755,5.77631,16000000.0
2005-04-07 04:50:00,5.77663,5.77665,5.77591,5.77631,16000000.0
2005-04-07 04:51:00,5.77685,5.77745,5.77598,5.77622,20000000.0
2005-04-07 04:52:00,5.77644,5.77687,5.77625,5.77666,13000000.0
2005-04-07 04:53:00,5.77657,5.77657,5.77567,5.776,11000000.0
2005-04-07 04:54:00,5.77591,5.77629,5.77531,5.77531,11000000.0
2005-04-07 04:55:00,5.7752,5.77652,5.7752,5.77535,12000000.0
2005-04-07 04:56:00,5.77533,5.77658,5.77533,5.77641,16000000.0
2005-04-07 04:57:00,5.77566,5.77581,5.77497,5.77556,7000000.0
2005-04-07 04:58:00,5.77537,5.77605,5.77521,5.77594,13000000.0
2005-04-07 04:59:00,5.77574,5.77574,5.77409,5.77451,17000000.0
2005-04-07 05:00:00,5.7759,5.77668,5.7759,5.77668,10000000.0
2005-04-07 05:01:00,5.77697,5.77698,5.77674,5.77696,13000000.0
2005-04-07 05:02:00,5.77631,5.77653,5.77537,5.77537,18000000.0
2005-04-07 05:03:00,5.7761,5.77625,5.77556,5.77615,9000000.0
2005-04-07 05:04:00,5.77623,5.77623,5.77528,5.7754,12000000.0
2005-04-07 05:05:00,5.77578,5.77661,5.77578,5.77578,10000000.0
2005-04-07 05:06:00,5.77576,5.77635,5.77488,5.77578,20000000.0
2005-04-07 05:07:00,5.7761,5.7761,5.77537,5.77567,10000000.0
2005-04-07 05:08:00,5.77536,5.77568,5.77462,5.77524,17000000.0
2005-04-07 05:09:00,5.77541,5.77595,5.77501,5.77595,15000000.0
2005-04-07 05:10:00,5.77551,5.776,5.77496,5.77496,10000000.0
2005-04-07 05:11:00,5.77502,5.77599,5.77502,5.77545,16000000.0
2005-04-07 05:12:00,5.77584,5.77673,5.77584,5.77624,7000000.0
2005-04-07 05:13:00,5.77534,5.77534,5.77372,5.77447,12000000.0
2005-04-07 05:14:00,5.77526,5.77558,5.7749,5.77549,14000000.0
2005-04-07 05:15:00,5.77526,5.77526,5.77479,5.77481,16000000.0
2005-04-07 05:16:00,5.77441,5.77494,5.77436,5.77459,15000000.0
2005-04-07 05:17:00,5.77478,5.77498,5.77446,5.77488,10000000.0
2005-04-07 05:18:00,5.77575,5.77654,5.77491,5.77491,13000000.0
2005-04-07 05:19:00,5.77624,5.7765,5.77619,5.7765,13000000.0
2005-04-07 05:20:00,5.77577,5.77577,5.77445,5.77491,20000000.0
2005-04-07 05:21:00,5.77435,5.77435,5.77332,5.7739,9000000.0
2005-04-07 05:22:00,5.77402,5.77475,5.77395,5.77434,17000000.0
2005-04-07 05:23:00,5.7733,5.77385,5.7727,5.7734,14000000.0
2005-04-07 05:24:00,5.77302,5.7739,5.77295,5.77384,19000000.0
2005-04-07 05:25:00,5.77365,5.77379,5.77205,5.77326,13000000.0
2005-04-07 05:26:00,5.77298,5.77428,5.77283,5.77347,13000000.0
2005-04-07 05:27:00,5.77421,5.77434,5.77302,5.77425,13000000.0
2005-04-07 05:28:00,5.7746,5.7746,5.77354,5.77453,10000000.0
2005-04-07 05:29:00,5.77486,5.77486,5.77338,5.77379,17000000.0
2005-04-07 05:30:00,5.77329,5.77427,5.77329,5.77334,21000000.0
2005-04-07 05:31:00,5.77376,5.77511,5.77376,5.77507,13000000.0
2005-04-07 05:32:00,5.77551,5.77556,5.77499,5.77556,16000000.0
2005-04-07 05:33:00,5.77535,5.7756,5.77471,5.77544,13000000.0
2005-04-07 05:34:00,5.77572,5.77587,5.77539,5.77546,13000000.0
2005-04-07 05:35:00,5.77454,5.77529,5.77403,5.77458,14000000.0
2005-04-07 05:36:00,5.77502,5.77525,5.77382,5.77482,18000000.0
2005-04-07 05:37:00,5.7747,5.7747,5.77355,5.77381,12000000.0
2005-04-07 05:38:00,5.77299,5.77475,5.77299,5.77356,13000000.0
2005-04-07 05:39:00,5.77459,5.7754,5.77459,5.775,21000000.0
2005-04-07 05:40:00,5.77453,5.77499,5.77385,5.77406,14000000.0
2005-04-07 05:41:00,5.77363,5.77572,5.77363,5.77572,13000000.0
2005-04-07 05:42:00,5.77608,5.77616,5.77588,5.77588,8000000.0
2005-04-07 05:43:00,5.7759,5.7759,5.77524,5.77532,13000000.0
2005-04-07 05:44:00,5.77499,5.77541,5.77424,5.77535,13000000.0
2005-04-07 05:45:00,5.77522,5.77567,5.77443,5.77511,24000000.0
2005-04-07 05:46:00,5.77559,5.77618,5.77544,5.77614,14000000.0
2005-04-07 05:47:00,5.77529,5.77634,5.77448,5.77634,11000000.0
2005-04-07 05:48:00,5.77602,5.77608,5.77399,5.77503,18000000.0
2005-04-07 05:49:00,5.77572,5.77585,5.77518,5.77518,10000000.0
2005-04-07 05:50:00,5.77542,5.77624,5.77542,5.77624,10000000.0
2005-04-07 05:51:00,5.77641,5.77641,5.77559,5.77611,11000000.0
2005-04-07 05:52:00,5.77593,5.77622,5.77497,5.77603,19000000.0
2005-04-07 05:53:00,5.77658,5.77702,5.77537,5.77702,15000000.0
2005-04-07 05:54:00,5.77678,5.77678,5.77601,5.77619,7000000.0
2005-04-07 05:55:00,5.77606,5.77733,5.77544,5.77601,12000000.0
2005-04-07 05:56:00,5.77641,5.77707,5.77641,5.77649,16000000.0
2005-04-07 05:57:00,5.77569,5.77714,5.77569,5.77714,11000000.0
2005-04-07 05:58:00,5.77749,5.77749,5.77679,5.77699,22000000.0
2005-04-07 05:59:00,5.77519,5.77707,5.77519,5.77707,9000000.0
2005-04-07 06:00:00,5.77787,5.77795,5.77766,5.77778,17000000.0
2005-04-07 06:01:00,5.77757,5.77757,5.77628,5.77628,18000000.0
2005-04-07 06:02:00,5.77597,5.77604,5.77506,5.77554,18000000.0
2005-04-07 06:03:00,5.77568,5.77589,5.77439,5.77542,16000000.0
2005-04-07 06:04:00,5.7754,5.77565,5.77508,5.77562,8000000.0
2005-04-07 06:05:00,5.7756,5.77562,5.77488,5.77488,10000000.0
2005-04-07 06:06:00,5.77446,5.77503,5.7741,5.77414,27000000.0
2005-04-07 06:07:00,5.77364,5.77396,5.77296,5.77396,17000000.0
2005-04-07 06:08:00,5.7743,5.77474,5.77418,5.77463,14000000.0
2005-04-07 06:09:00,5.77389,5.77456,5.77354,5.77443,13000000.0
2005-04-07 06:10:00,5.77406,5.77446,5.77319,5.77418,14000000.0
2005-04-07 06:11:00,5.77325,5.77419,5.77325,5.77389,16000000.0
2005-04-07 06:12:00,5.77403,5.77429,5.77339,5.77429,17000000.0
2005-04-07 06:13:00,5.77389,5.77389,5.77217,5.77299,14000000.0
2005-04-07 06:14:00,5.77289,5.77342,5.77212,5.77342,12000000.0
2005-04-07 06:15:00,5.77334,5.77391,5.77332,5.77332,13000000.0
2005-04-07 06:16:00,5.77448,5.77457,5.77358,5.77358,14000000.0
2005-04-07 06:17:00,5.77215,5.77321,5.77215,5.77308,11000000.0
2005-04-07 06:18:00,5.77352,5.77398,5.77344,5.77398,12000000.0
2005-04-07 06:19:00,5.77235,5.77407,5.77235,5.77351,19000000.0
2005-04-07 06:20:00,5.77312,5.77416,5.77312,5.77416,11000000.0
2005-04-07 06:21:00,5.77415,5.77436,5.77354,5.77384,9000000.0
2005-04-07 06:22:00,5.77363,5.77434,5.77344,5.77423,22000000.0
2005-04-07 06:23:00,5.77468,5.77476,5.77448,5.77448,18000000.0
2005-04-07 06:24:00,5.77458,5.77465,5.77409,5.77463,8000000.0
2005-04-07 06:25:00,5.7738,5.77408,5.77302,5.77405,9000000.0
2005-04-07 06:26:00,5.77422,5.77425,5.77376,5.77404,13000000.0
2005-04-07 06:27:00,5.77398,5.77398,5.77296,5.77311,15000000.0
2005-04-07 06:28:00,5.7731,5.77454,5.7731,5.77372,18000000.0
2005-04-07 06:29:00,5.77345,5.77488,5.773,5.77481,16000000.0
2005-04-07 06:30:00,5.77485,5.77485,5.77389,5.77442,10000000.0
2005-04-07 06:31:00,5.7738,5.77421,5.77282,5.77421,13000000.0
2005-04-07 06:32:00,5.77302,5.77379,5.77256,5.77379,10000000.0
2005-04-07 06:33:00,5.774,5.77407,5.77269,5.77274,10000000.0
2005-04-07 06:34:00,5.77424,5.77428,5.77371,5.77371,15000000.0
2005-04-07 06:35:00,5.77373,5.77499,5.77373,5.77499,13000000.0
2005-04-07 06:36:00,5.77508,5.77517,5.77492,5.77507,23000000.0
2005-04-07 06:37:00,5.7749,5.7749,5.77374,5.77374,11000000.0
2005-04-07 06:38:00,5.77418,5.7746,5.7729,5.7729,17000000.0
2005-04-07 06:39:00,5.77395,5.77395,5.77215,5.77215,8000000.0
2005-04-07 06:40:00,5.77327,5.77354,5.77248,5.77339,15000000.0
2005-04-07 06:41:00,5.77341,5.77421,5.77301,5.7742,15000000.0
2005-04-07 06:42:00,5.7747,5.77476,5.77441,5.77464,16000000.0
2005-04-07 06:43:00,5.77423,5.7748,5.77347,5.77347,12000000.0
2005-04-07 06:44:00,5.77384,5.77394,5.77227,5.77352,13000000.0
2005-04-07 06:45:00,5.7734,5.7734,5.77198,5.77198,14000000.0
2005-04-07 06:46:00,5.77304,5.77432,5.77304,5.77432,12000000.0
2005-04-07 06:47:00,5.77358,5.77358,5.77209,5.77209,11000000.0
2005-04-07 06:48:00,5.77197,5.7734,5.77192,5.7728,15000000.0
2005-04-07 06:49:00,5.77201,5.77265,5.77175,5.77194,17000000.0
2005-04-07 06:50:00,5.77302,5.77319,5.77243,5.77243,13000000.0
2005-04-07 06:51:00,5.77205,5.7723,5.77047,5.77047,8000000.0
2005-04-07 06:52:00,5.77008,5.77036,5.76926,5.76926,14000000.0
2005-04-07 06:53:00,5.76931,5.76995,5.76842,5.76995,13000000.0
2005-04-07 06:54:00,5.77031,5.77031,5.76935,5.76976,8000000.0
2005-04-07 06:55:00,5.76969,5.77012,5.76969,5.77012,10000000.0
2005-04-07 06:56:00,5.76954,5.76995,5.76879,5.76968,11000000.0
2005-04-07 06:57:00,5.7683,5.76982,5.7683,5.7683,17000000.0
2005-04-07 06:58:00,5.76864,5.77,5.76864,5.76996,12000000.0
2005-04-07 06:59:00,5.77009,5.77088,5.77009,5.77063,14000000.0
2005-04-07 07:00:00,5.77034,5.77059,5.76966,5.77052,11000000.0
2005-04-07 07:01:00,5.77158,5.77168,5.77146,5.77146,10000000.0
2005-04-07 07:02:00,5.771,5.771,5.7695,5.76992,14000000.0
2005-04-07 07:03:00,5.77098,5.77098,5.7699,5.77011,7000000.0
2005-04-07 07:04:00,5.77042,5.77107,5.77037,5.7707,16000000.0
2005-04-07 07:05:00,5.77092,5.77092,5.77019,5.77084,15000000.0
2005-04-07 07:06:00,5.76973,5.77095,5.76973,5.77073,16000000.0
2005-04-07 07:07:00,5.77085,5.77094,5.77002,5.77063,12000000.0
2005-04-07 07:08:00,5.77061,5.77152,5.77061,5.77152,8000000.0
2005-04-07 07:09:00,5.77242,5.77242,5.77135,5.77149,8000000.0
2005-04-07 07:10:00,5.77169,5.77169,5.77064,5.77152,16000000.0
2005-04-07 07:11:00,5.77252,5.77257,5.77232,5.7724,17000000.0
2005-04-07 07:12:00,5.77234,5.77234,5.77168,5.77173,20000000.0
2005-04-07 07:13:00,5.77252,5.7731,5.77188,5.77296,18000000.0
2005-04-07 07:14:00,5.77329,5.77337,5.77262,5.77337,11000000.0
2005-04-07 07:15:00,5.77333,5.77333,5.77192,5.77315,18000000.0
2005-04-07 07:16:00,5.77287,5.77338,5.77278,5.77326,18000000.0
2005-04-07 07:17:00,5.77283,5.77332,5.77223,5.77294,12000000.0
2005-04-07 07:18:00,5.77275,5.77325,5.77176,5.77176,18000000.0
2005-04-07 07:19:00,5.77157,5.77192,5.77123,5.77125,14000000.0
2005-04-07 07:20:00,5.77118,5.77195,5.77045,5.77191,18000000.0
2005-04-07 07:21:00,5.77191,5.77275,5.77182,5.77192,13000000.0
2005-04-07 07:22:00,5.7722,5.77226,5.77094,5.77179,14000000.0
2005-04-07 07:23:00,5.77259,5.7729,5.77176,5.77176,15000000.0
2005-04-07 07:24:00,5.77193,5.77193,5.77106,5.77158,16000000.0
2005-04-07 07:25:00,5.77118,5.77127,5.76985,5.77108,15000000.0
2005-04-07 07:26:00,5.77084,5.77095,5.76958,5.7704,13000000.0
2005-04-07 07:27:00,5.7708,5.77117,5.77022,5.77117,12000000.0
2005-04-07 07:28:00,5.77095,5.77115,5.76974,5.77074,22000000.0
2005-04-07 07:29:00,5.771,5.77104,5.76962,5.77084,16000000.0
2005-04-07 07:30:00,5.77096,5.77106,5.76982,5.77106,14000000.0
2005-04-07 07:31:00,5.77054,5.77123,5.77054,5.77123,13000000.0
2005-04-07 07:32:00,5.77035,5.77116,5.77023,5.77116,9000000.0
2005-04-07 07:33:00,5.7714,5.77152,5.77107,5.7715,7000000.0
2005-04-07 07:34:00,5.77135,5.77143,5.77087,5.77114,18000000.0
2005-04-07 07:35:00,5.77066,5.77077,5.76995,5.77037,9000000.0
2005-04-07 07:36:00,5.76897,5.77038,5.76897,5.77031,13000000.0
2005-04-07 07:37:00,5.76979,5.77022,5.76941,5.76957,11000000.0
2005-04-07 07:38:00,5.76965,5.77038,5.7686,5.7686,11000000.0
2005-04-07 07:39:00,5.76844,5.7707,5.76844,5.77069,19000000.0
2005-04-07 07:40:00,5.77107,5.77107,5.76988,5.77005,11000000.0
2005-04-07 07:41:00,5.76937,5.7698,5.76849,5.76849,7000000.0
2005-04-07 07:42:00,5.76759,5.76819,5.76728,5.76784,13000000.0
2005-04-07 07:43:00,5.76801,5.76823,5.76738,5.76738,14000000.0
2005-04-07 07:44:00,5.7674,5.76796,5.76725,5.76745,10000000.0
2005-04-07 07:45:00,5.76651,5.76661,5.76624,5.76644,8000000.0
2005-04-07 07:46:00,5.76629,5.7675,5.76498,5.76662,13000000.0
2005-04-07 07:47:00,5.76817,5.76912,5.76811,5.76895,15000000.0
2005-04-07 07:48:00,5.76891,5.76898,5.76742,5.76843,13000000.0
2005-04-07 07:49:00,5.76834,5.76834,5.76704,5.76704,10000000.0
2005-04-07 07:50:00,5.7666,5.7666,5.76365,5.76365,17000000.0
2005-04-07 07:51:00,5.76326,5.76411,5.76256,5.76318,16000000.0
2005-04-07 07:52:00,5.76296,5.76323,5.76212,5.76268,13000000.0
2005-04-07 07:53:00,5.7622,5.76283,5.76176,5.76264,10000000.0
2005-04-07 07:54:00,5.76298,5.76315,5.76212,5.76248,11000000.0
2005-04-07 07:55:00,5.76283,5.76368,5.76257,5.76343,12000000.0
2005-04-07 07:56:00,5.76312,5.76366,5.76237,5.76341,13000000.0
2005-04-07 07:57:00,5.7635,5.76389,5.76331,5.76389,8000000.0
2005-04-07 07:58:00,5.76343,5.76369,5.76266,5.76266,14000000.0
2005-04-07 07:59:00,5.76249,5.76295,5.7621,5.76281,15000000.0
2005-04-07 08:00:00,5.7628,5.76329,5.76221,5.76329,10000000.0
2005-04-07 08:01:00,5.7632,5.76372,5.76283,5.76361,13000000.0
2005-04-07 08:02:00,5.76315,5.76397,5.76287,5.76322,14000000.0
2005-04-07 08:03:00,5.76217,5.7627,5.7616,5.7627,12000000.0
2005-04-07 08:04:00,5.76329,5.76437,5.76278,5.76437,16000000.0
2005-04-07 08:05:00,5.76431,5.76456,5.7636,5.7636,14000000.0
2005-04-07 08:06:00,5.76396,5.76478,5.76361,5.76398,19000000.0
2005-04-07 08:07:00,5.76447,5.7648,5.76389,5.76451,19000000.0
2005-04-07 08:08:00,5.76508,5.76508,5.76362,5.76376,11000000.0
2005-04-07 08:09:00,5.76382,5.76504,5.76382,5.76438,10000000.0
2005-04-07 08:10:00,5.7641,5.7646,5.76367,5.7646,16000000.0
2005-04-07 08:11:00,5.76347,5.76425,5.76308,5.7637,9000000.0
2005-04-07 08:12:00,5.76407,5.76416,5.76304,5.76382,10000000.0
2005-04-07 08:13:00,5.76326,5.76357,5.76221,5.76277,11000000.0
2005-04-07 08:14:00,5.76276,5.76278,5.7617,5.7623,12000000.0
2005-04-07 08:15:00,5.7617,5.7622,5.76062,5.76062,15000000.0
2005-04-07 08:16:00,5.76112,5.76312,5.76097,5.76292,14000000.0
2005-04-07 08:17:00,5.76356,5.76383,5.76293,5.76339,10000000.0
2005-04-07 08:18:00,5.76364,5.7647,5.76345,5.7647,9000000.0
2005-04-07 08:19:00,5.76486,5.76549,5.76449,5.76549,11000000.0
2005-04-07 08:20:00,5.76566,5.76581,5.76533,5.76533,11000000.0
2005-04-07 08:21:00,5.76642,5.76642,5.76493,5.76539,20000000.0
2005-04-07 08:22:00,5.76503,5.76525,5.76388,5.76399,8000000.0
2005-04-07 08:23:00,5.76323,5.76323,5.76162,5.76179,12000000.0
2005-04-07 08:24:00,5.76118,5.76118,5.75869,5.76036,13000000.0
2005-04-07 08:25:00,5.76032,5.76048,5.75914,5.76032,12000000.0
2005-04-07 08:26:00,5.76114,5.76252,5.76108,5.76212,13000000.0
2005-04-07 08:27:00,5.75997,5.76114,5.75992,5.76114,11000000.0
2005-04-07 08:28:00,5.76129,5.76171,5.76051,5.76114,8000000.0
2005-04-07 08:29:00,5.76192,5.76345,5.76192,5.76283,12000000.0
2005-04-07 08:30:00,5.76223,5.76266,5.76144,5.76211,11000000.0
2005-04-07 08:31:00,5.76217,5.76246,5.76157,5.76246,10000000.0
2005-04-07 08:32:00,5.76208,5.76221,5.76026,5.76116,13000000.0
2005-04-07 08:33:00,5.76141,5.7616,5.76077,5.76128,11000000.0
2005-04-07 08:34:00,5.76117,5.76156,5.75936,5.75936,17000000.0
2005-04-07 08:35:00,5.75947,5.76055,5.75929,5.76055,11000000.0
2005-04-07 08:36:00,5.76082,5.76146,5.76043,5.76146,10000000.0
2005-04-07 08:37:00,5.7608,5.76088,5.76002,5.76068,9000000.0
2005-04-07 08:38:00,5.76007,5.76026,5.75827,5.75858,18000000.0
2005-04-07 08:39:00,5.75761,5.75853,5.757,5.75784,8000000.0
2005-04-07 08:40:00,5.75832,5.75832,5.75734,5.75744,7000000.0
2005-04-07 08:41:00,5.75723,5.75723,5.75592,5.75623,16000000.0
2005-04-07 08:42:00,5.75647,5.75682,5.75585,5.75664,14000000.0
2005-04-07 08:43:00,5.75658,5.75731,5.75596,5.75731,12000000.0
2005-04-07 08:44:00,5.75735,5.75854,5.7573,5.75854,9000000.0
2005-04-07 08:45:00,5.75807,5.75841,5.75705,5.75705,18000000.0
2005-04-07 08:46:00,5.75767,5.75839,5.75745,5.75808,14000000.0
2005-04-07 08:47:00,5.75847,5.75938,5.75799,5.75819,18000000.0
2005-04-07 08:48:00,5.75807,5.75832,5.75707,5.75832,12000000.0
2005-04-07 08:49:00,5.75844,5.75956,5.75807,5.75857,14000000.0
2005-04-07 08:50:00,5.75881,5.75901,5.75814,5.75856,16000000.0
2005-04-07 08:51:00,5.75832,5.75832,5.75683,5.75683,21000000.0
2005-04-07 08:52:00,5.75638,5.75766,5.75638,5.75705,20000000.0
2005-04-07 08:53:00,5.75686,5.75723,5.7563,5.75723,7000000.0
2005-04-07 08:54:00,5.75718,5.75733,5.75588,5.75637,17000000.0
2005-04-07 08:55:00,5.75651,5.7569,5.75546,5.75564,12000000.0
2005-04-07 08:56:00,5.7566,5.75722,5.75523,5.75523,17000000.0
2005-04-07 08:57:00,5.75531,5.75587,5.75505,5.75582,16000000.0
2005-04-07 08:58:00,5.75603,5.7579,5.75603,5.7579,12000000.0
2005-04-07 08:59:00,5.75797,5.75797,5.75623,5.757,13000000.0
2005-04-07 09:00:00,5.75764,5.75847,5.75764,5.75802,17000000.0
2005-04-07 09:01:00,5.75783,5.75861,5.75714,5.75832,13000000.0
2005-04-07 09:02:00,5.7586,5.75868,5.75801,5.75816,8000000.0
2005-04-07 09:03:00,5.75764,5.75809,5.75696,5.75781,16000000.0
2005-04-07 09:04:00,5.75818,5.75859,5.75778,5.75829,8000000.0
2005-04-07 09:05:00,5.75766,5.75832,5.75742,5.75742,11000000.0
2005-04-07 09:06:00,5.75749,5.75783,5.75669,5.75738,10000000.0
2005-04-07 09:07:00,5.75757,5.75772,5.75697,5.75744,10000000.0
2005-04-07 09:08:00,5.75714,5.75738,5.7562,5.75732,19000000.0
2005-04-07 09:09:00,5.75693,5.75757,5.75592,5.75659,16000000.0
2005-04-07 09:10:00,5.75811,5.75831,5.75723,5.75762,8000000.0
2005-04-07 09:11:00,5.75819,5.75856,5.75769,5.75783,11000000.0
2005-04-07 09:12:00,5.75773,5.75894,5.75683,5.75894,16000000.0
2005-04-07 09:13:00,5.75885,5.75888,5.75816,5.75829,15000000.0
2005-04-07 09:14:00,5.75883,5.75946,5.75806,5.75897,17000000.0
2005-04-07 09:15:00,5.75994,5.75994,5.75868,5.75879,12000000.0
2005-04-07 09:16:00,5.75872,5.75894,5.75771,5.75846,14000000.0
2005-04-07 09:17:00,5.75951,5.75959,5.75846,5.75849,14000000.0
2005-04-07 09:18:00,5.75858,5.75894,5.7583,5.75848,18000000.0
2005-04-07 09:19:00,5.75746,5.75751,5.75621,5.75671,14000000.0
2005-04-07 09:20:00,5.75786,5.75802,5.7559,5.7559,18000000.0
2005-04-07 09:21:00,5.75705,5.75781,5.75687,5.75781,17000000.0
2005-04-07 09:22:00,5.75715,5.75785,5.75702,5.75705,13000000.0
2005-04-07 09:23:00,5.75764,5.75815,5.75685,5.75747,12000000.0
2005-04-07 09:24:00,5.75784,5.75857,5.75771,5.75814,14000000.0
2005-04-07 09:25:00,5.75881,5.75901,5.75794,5.75901,9000000.0
2005-04-07 09:26:00,5.75927,5.75973,5.75864,5.75973,13000000.0
2005-04-07 09:27:00,5.76009,5.76009,5.75911,5.75916,13000000.0
2005-04-07 09:28:00,5.75823,5.75939,5.75823,5.75886,19000000.0
2005-04-07 09:29:00,5.7592,5.7592,5.75804,5.75849,14000000.0
2005-04-07 09:30:00,5.75948,5.75948,5.75818,5.75835,15000000.0
2005-04-07 09:31:00,5.75815,5.75831,5.75731,5.75748,11000000.0
2005-04-07 09:32:00,5.7581,5.75857,5.75755,5.75813,16000000.0
2005-04-07 09:33:00,5.75828,5.75836,5.75703,5.75835,9000000.0
2005-04-07 09:34:00,5.75737,5.75838,5.75687,5.75687,18000000.0
2005-04-07 09:35:00,5.75762,5.75762,5.75596,5.75615,14000000.0
2005-04-07 09:36:00,5.75772,5.75772,5.75611,5.75611,16000000.0
2005-04-07 09:37:00,5.75602,5.75688,5.75581,5.75613,20000000.0
2005-04-07 09:38:00,5.75538,5.75667,5.75538,5.75601,19000000.0
2005-04-07 09:39:00,5.75511,5.75557,5.75333,5.75557,16000000.0
2005-04-07 09:40:00,5.75312,5.75365,5.75216,5.75216,12000000.0
2005-04-07 09:41:00,5.75296,5.75356,5.75266,5.75287,18000000.0
2005-04-07 09:42:00,5.75324,5.75324,5.75206,5.75295,16000000.0
2005-04-07 09:43:00,5.75209,5.75308,5.7518,5.75249,15000000.0
2005-04-07 09:44:00,5.75224,5.75277,5.75136,5.75223,13000000.0
2005-04-07 09:45:00,5.75261,5.753,5.75159,5.75275,13000000.0
2005-04-07 09:46:00,5.75244,5.75351,5.75244,5.75338,17000000.0
2005-04-07 09:47:00,5.75381,5.75449,5.75317,5.75317,13000000.0
2005-04-07 09:48:00,5.75426,5.75426,5.7529,5.75371,16000000.0
2005-04-07 09:49:00,5.75237,5.75349,5.75211,5.75252,17000000.0
2005-04-07 09:50:00,5.75386,5.75394,5.75258,5.75313,12000000.0
2005-04-07 09:51:00,5.75372,5.75372,5.75277,5.75359,16000000.0
2005-04-07 09:52:00,5.75393,5.75472,5.75333,5.75385,16000000.0
2005-04-07 09:53:00,5.75401,5.75421,5.75274,5.75393,15000000.0
2005-04-07 09:54:00,5.75369,5.75369,5.75212,5.75236,15000000.0
2005-04-07 09:55:00,5.75217,5.75263,5.7518,5.7523,15000000.0
2005-04-07 09:56:00,5.75216,5.75305,5.75123,5.75218,17000000.0
2005-04-07 09:57:00,5.75315,5.75478,5.753,5.75472,12000000.0
2005-04-07 09:58:00,5.75353,5.75366,5.75264,5.75265,14000000.0
2005-04-07 09:59:00,5.75284,5.75361,5.75169,5.75361,10000000.0
2005-04-07 10:00:00,5.75284,5.75366,5.75257,5.75263,11000000.0
2005-04-07 10:01:00,5.75315,5.75373,5.75226,5.75272,24000000.0
2005-04-07 10:02:00,5.75122,5.7525,5.75105,5.75213,14000000.0
2005-04-07 10:03:00,5.75191,5.75198,5.75025,5.75165,16000000.0
2005-04-07 10:04:00,5.75244,5.75244,5.75047,5.75082,10000000.0
2005-04-07 10:05:00,5.75222,5.75255,5.75148,5.75158,10000000.0
2005-04-07 10:06:00,5.75177,5.75237,5.75131,5.75181,9000000.0
2005-04-07 10:07:00,5.75103,5.75168,5.75049,5.75168,11000000.0
2005-04-07 10:08:00,5.75169,5.75268,5.75146,5.75154,9000000.0
2005-04-07 10:09:00,5.75221,5.75252,5.75152,5.75204,11000000.0
2005-04-07 10:10:00,5.7514,5.75242,5.7514,5.75238,15000000.0
2005-04-07 10:11:00,5.75305,5.75382,5.75207,5.75348,16000000.0
2005-04-07 10:12:00,5.75332,5.75496,5.75288,5.75496,19000000.0
2005-04-07 10:13:00,5.75512,5.75535,5.75353,5.75501,9000000.0
2005-04-07 10:14:00,5.75649,5.75729,5.7562,5.75729,11000000.0
2005-04-07 10:15:00,5.75663,5.7569,5.75615,5.75659,8000000.0
2005-04-07 10:16:00,5.75689,5.75743,5.75627,5.75729,17000000.0
2005-04-07 10:17:00,5.75707,5.75798,5.75625,5.75733,16000000.0
2005-04-07 10:18:00,5.75738,5.75796,5.75608,5.75771,16000000.0
2005-04-07 10:19:00,5.75833,5.75841,5.75726,5.75792,17000000.0
2005-04-07 10:20:00,5.75779,5.75823,5.75729,5.75771,16000000.0
2005-04-07 10:21:00,5.75762,5.75762,5.75695,5.75731,7000000.0
2005-04-07 10:22:00,5.75732,5.75831,5.75711,5.75757,10000000.0
2005-04-07 10:23:00,5.75709,5.75838,5.75665,5.75838,14000000.0
2005-04-07 10:24:00,5.75838,5.76006,5.75838,5.76006,13000000.0
2005-04-07 10:25:00,5.75999,5.76056,5.75912,5.75935,12000000.0
2005-04-07 10:26:00,5.76011,5.76039,5.75978,5.76039,11000000.0
2005-04-07 10:27:00,5.76113,5.76198,5.76013,5.76149,13000000.0
2005-04-07 10:28:00,5.76164,5.76164,5.76077,5.76146,13000000.0
2005-04-07 10:29:00,5.76089,5.76161,5.76071,5.76107,11000000.0
2005-04-07 10:30:00,5.76208,5.76359,5.76184,5.76339,9000000.0
2005-04-07 10:31:00,5.76334,5.76425,5.7624,5.76252,16000000.0
2005-04-07 10:32:00,5.76322,5.76356,5.76154,5.76188,9000000.0
2005-04-07 10:33:00,5.76188,5.76337,5.76166,5.76267,12000000.0
2005-04-07 10:34:00,5.763,5.7649,5.763,5.76452,11000000.0
2005-04-07 10:35:00,5.76537,5.76537,5.76435,5.76435,17000000.0
2005-04-07 10:36:00,5.76449,5.76456,5.76355,5.76393,10000000.0
2005-04-07 10:37:00,5.76461,5.76555,5.76425,5.76474,15000000.0
2005-04-07 10:38:00,5.76572,5.76572,5.76429,5.76476,17000000.0
2005-04-07 10:39:00,5.76451,5.76501,5.76317,5.76342,13000000.0
2005-04-07 10:40:00,5.76314,5.76314,5.76143,5.76143,10000000.0
2005-04-07 10:41:00,5.76342,5.76342,5.76138,5.76181,15000000.0
2005-04-07 10:42:00,5.76186,5.76186,5.76083,5.76138,12000000.0
2005-04-07 10:43:00,5.76076,5.76125,5.75996,5.75997,13000000.0
2005-04-07 10:44:00,5.75939,5.76072,5.75922,5.76072,12000000.0
2005-04-07 10:45:00,5.7598,5.76104,5.75946,5.75993,13000000.0
2005-04-07 10:46:00,5.76018,5.7605,5.75954,5.7605,13000000.0
2005-04-07 10:47:00,5.76026,5.76029,5.75926,5.75997,7000000.0
2005-04-07 10:48:00,5.75968,5.76015,5.75943,5.76003,12000000.0
2005-04-07 10:49:00,5.7605,5.76123,5.75978,5.76004,10000000.0
2005-04-07 10:50:00,5.75993,5.76019,5.75819,5.76012,14000000.0
2005-04-07 10:51:00,5.75926,5.7593,5.75795,5.75826,11000000.0
2005-04-07 10:52:00,5.7585,5.7589,5.75728,5.75728,20000000.0
2005-04-07 10:53:00,5.75781,5.75849,5.75748,5.75849,9000000.0
2005-04-07 10:54:00,5.75851,5.7588,5.75759,5.75775,18000000.0
2005-04-07 10:55:00,5.75832,5.75832,5.75681,5.75721,10000000.0
2005-04-07 10:56:00,5.75758,5.75758,5.75663,5.75706,11000000.0
2005-04-07 10:57:00,5.75696,5.75697,5.7549,5.75565,8000000.0
2005-04-07 10:58:00,5.75601,5.75753,5.75587,5.75729,10000000.0
2005-04-07 10:59:00,5.75751,5.75795,5.75631,5.75795,10000000.0
2005-04-07 11:00:00,5.75704,5.75768,5.75614,5.75755,15000000.0
2005-04-07 11:01:00,5.75691,5.7585,5.75691,5.75754,12000000.0
2005-04-07 11:02:00,5.75746,5.75835,5.75654,5.75835,8000000.0
2005-04-07 11:03:00,5.75822,5.75822,5.75619,5.75771,11000000.0
2005-04-07 11:04:00,5.75708,5.75787,5.75708,5.75709,15000000.0
2005-04-07 11:05:00,5.75768,5.7585,5.75706,5.75843,17000000.0
2005-04-07 11:06:00,5.75791,5.75852,5.75757,5.75846,12000000.0
2005-04-07 11:07:00,5.7584,5.7584,5.757,5.757,11000000.0
2005-04-07 11:08:00,5.75726,5.75832,5.75715,5.75753,22000000.0
2005-04-07 11:09:00,5.75862,5.75971,5.75799,5.75971,9000000.0
2005-04-07 11:10:00,5.75935,5.76,5.75879,5.75926,16000000.0
2005-04-07 11:11:00,5.75907,5.7597,5.759,5.759,7000000.0
2005-04-07 11:12:00,5.75839,5.75905,5.75688,5.7588,15000000.0
2005-04-07 11:13:00,5.75896,5.76037,5.7584,5.7584,11000000.0
2005-04-07 11:14:00,5.75992,5.76077,5.75944,5.75944,18000000.0
2005-04-07 11:15:00,5.76062,5.76087,5.76004,5.76025,11000000.0
2005-04-07 11:16:00,5.76024,5.76094,5.75975,5.75987,13000000.0
2005-04-07 11:17:00,5.76007,5.76113,5.76007,5.76097,13000000.0
2005-04-07 11:18:00,5.76132,5.76132,5.75993,5.75993,9000000.0
2005-04-07 11:19:00,5.76025,5.76219,5.76025,5.76219,17000000.0
2005-04-07 11:20:00,5.76202,5.76245,5.76126,5.76126,14000000.0
2005-04-07 11:21:00,5.75987,5.76158,5.75987,5.76158,14000000.0
2005-04-07 11:22:00,5.76182,5.76288,5.76115,5.76288,22000000.0
2005-04-07 11:23:00,5.7622,5.76268,5.7615,5.76255,8000000.0
2005-04-07 11:24:00,5.76257,5.76343,5.76211,5.76317,18000000.0
2005-04-07 11:25:00,5.76239,5.76295,5.76181,5.76181,9000000.0
2005-04-07 11:26:00,5.76313,5.76361,5.76294,5.76361,15000000.0
2005-04-07 11:27:00,5.76237,5.76279,5.76206,5.76249,10000000.0
2005-04-07 11:28:00,5.76313,5.76403,5.76278,5.76403,13000000.0
2005-04-07 11:29:00,5.76387,5.76417,5.76231,5.76231,17000000.0
2005-04-07 11:30:00,5.76249,5.76333,5.76212,5.76257,13000000.0
2005-04-07 11:31:00,5.76308,5.76323,5.76138,5.76285,12000000.0
2005-04-07 11:32:00,5.76235,5.76235,5.76026,5.76026,20000000.0
2005-04-07 11:33:00,5.76138,5.76212,5.76121,5.7617,16000000.0
2005-04-07 11:34:00,5.7617,5.76237,5.76127,5.76178,13000000.0
2005-04-07 11:35:00,5.76177,5.76195,5.75995,5.75995,14000000.0
2005-04-07 11:36:00,5.75976,5.76002,5.75861,5.75982,11000000.0
2005-04-07 11:37:00,5.75999,5.76076,5.75893,5.75966,16000000.0
2005-04-07 11:38:00,5.76075,5.76075,5.75945,5.76003,8000000.0
2005-04-07 11:39:00,5.75811,5.76011,5.75811,5.76011,11000000.0
2005-04-07 11:40:00,5.76071,5.76097,5.75989,5.75989,12000000.0
2005-04-07 11:41:00,5.76075,5.76088,5.75945,5.76012,10000000.0
2005-04-07 11:42:00,5.76059,5.76059,5.75992,5.76018,10000000.0
2005-04-07 11:43:00,5.76115,5.76169,5.76044,5.76156,17000000.0
2005-04-07 11:44:00,5.76177,5.76233,5.76107,5.76107,15000000.0
2005-04-07 11:45:00,5.76108,5.76198,5.76102,5.76148,16000000.0
2005-04-07 11:46:00,5.76198,5.76222,5.76093,5.76162,7000000.0
2005-04-07 11:47:00,5.7617,5.76202,5.76087,5.76136,16000000.0
2005-04-07 11:48:00,5.76169,5.76262,5.76168,5.76247,13000000.0
2005-04-07 11:49:00,5.7624,5.7624,5.76141,5.76176,10000000.0
2005-04-07 11:50:00,5.7631,5.76368,5.76222,5.76324,12000000.0
2005-04-07 11:51:00,5.76336,5.76391,5.76234,5.7636,14000000.0
2005-04-07 11:52:00,5.76287,5.76379,5.76229,5.76279,18000000.0
2005-04-07 11:53:00,5.76262,5.76349,5.76222,5.76244,16000000.0
2005-04-07 11:54:00,5.76228,5.76374,5.76228,5.76348,8000000.0
2005-04-07 11:55:00,5.76308,5.7631,5.76216,5.76216,8000000.0
2005-04-07 11:56:00,5.76232,5.76268,5.76176,5.76268,8000000.0
2005-04-07 11:57:00,5.76121,5.7647,5.76121,5.7647,11000000.0
2005-04-07 11:58:00,5.7623,5.76287,5.76176,5.76176,14000000.0
2005-04-07 11:59:00,5.76125,5.76316,5.76097,5.76164,11000000.0
2005-04-07 12:00:00,5.76233,5.76353,5.76191,5.76212,15000000.0
2005-04-07 12:01:00,5.76237,5.76293,5.76173,5.76173,13000000.0
2005-04-07 12:02:00,5.76375,5.76509,5.76375,5.76404,15000000.0
2005-04-07 12:03:00,5.76358,5.76372,5.76194,5.76228,11000000.0
2005-04-07 12:04:00,5.76206,5.76245,5.76172,5.76208,9000000.0
2005-04-07 12:05:00,5.76255,5.76375,5.76255,5.76267,9000000.0
2005-04-07 12:06:00,5.76489,5.7649,5.76285,5.76345,15000000.0
2005-04-07 12:07:00,5.76667,5.76667,5.76405,5.76405,11000000.0
2005-04-07 12:08:00,5.76249,5.76395,5.76205,5.76395,8000000.0
2005-04-07 12:09:00,5.76397,5.76448,5.76279,5.7642,18000000.0
2005-04-07 12:10:00,5.76528,5.76528,5.76426,5.76426,14000000.0
2005-04-07 12:11:00,5.76342,5.76414,5.76315,5.76328,9000000.0
2005-04-07 12:12:00,5.76392,5.76507,5.76363,5.76374,18000000.0
2005-04-07 12:13:00,5.76317,5.76617,5.76317,5.76527,12000000.0
2005-04-07 12:14:00,5.76656,5.76722,5.76581,5.76645,10000000.0
2005-04-07 12:15:00,5.76693,5.76696,5.76496,5.76496,8000000.0
2005-04-07 12:16:00,5.76616,5.76654,5.76536,5.76649,14000000.0
2005-04-07 12:17:00,5.76178,5.76486,5.76178,5.76486,13000000.0
2005-04-07 12:18:00,5.76655,5.76664,5.76578,5.76664,10000000.0
2005-04-07 12:19:00,5.76596,5.76772,5.76596,5.76772,11000000.0
2005-04-07 12:20:00,5.76728,5.76786,5.76667,5.76768,8000000.0
2005-04-07 12:21:00,5.76654,5.76774,5.76584,5.76616,20000000.0
2005-04-07 12:22:00,5.76578,5.76711,5.76578,5.7668,14000000.0
2005-04-07 12:23:00,5.76835,5.76914,5.76762,5.76762,11000000.0
2005-04-07 12:24:00,5.76925,5.77058,5.76907,5.77058,17000000.0
2005-04-07 12:25:00,5.77041,5.77078,5.77013,5.77025,12000000.0
2005-04-07 12:26:00,5.76851,5.77019,5.76851,5.77019,7000000.0
2005-04-07 12:27:00,5.76992,5.76992,5.76863,5.76951,7000000.0
2005-04-07 12:28:00,5.77012,5.77046,5.76929,5.77003,19000000.0
2005-04-07 12:29:00,5.76952,5.77046,5.76666,5.77046,12000000.0
2005-04-07 12:30:00,5.76991,5.76991,5.76811,5.76811,10000000.0
2005-04-07 12:31:00,5.76823,5.76928,5.76823,5.76843,12000000.0
2005-04-07 12:32:00,5.76922,5.76945,5.76849,5.76938,12000000.0
2005-04-07 12:33:00,5.76897,5.76946,5.76788,5.76867,15000000.0
2005-04-07 12:34:00,5.76735,5.76865,5.76728,5.7684,12000000.0
2005-04-07 12:35:00,5.76873,5.76882,5.76761,5.76797,12000000.0
2005-04-07 12:36:00,5.76772,5.76854,5.76772,5.76854,15000000.0
2005-04-07 12:37:00,5.76893,5.76995,5.76862,5.76904,8000000.0
2005-04-07 12:38:00,5.76668,5.76844,5.76666,5.76827,15000000.0
2005-04-07 12:39:00,5.76792,5.76883,5.76702,5.7685,14000000.0
2005-04-07 12:40:00,5.76867,5.76954,5.76797,5.76866,18000000.0
2005-04-07 12:41:00,5.76838,5.76942,5.76828,5.76828,11000000.0
2005-04-07 12:42:00,5.76874,5.76947,5.76756,5.76857,17000000.0
2005-04-07 12:43:00,5.76894,5.76976,5.76894,5.76976,11000000.0
2005-04-07 12:44:00,5.76977,5.77043,5.76812,5.76913,13000000.0
2005-04-07 12:45:00,5.76862,5.7691,5.7679,5.76853,10000000.0
2005-04-07 12:46:00,5.76802,5.76876,5.76763,5.76802,20000000.0
2005-04-07 12:47:00,5.76802,5.76817,5.76672,5.76672,10000000.0
2005-04-07 12:48:00,5.76629,5.76848,5.76629,5.76848,10000000.0
2005-04-07 12:49:00,5.76817,5.7687,5.76723,5.76772,15000000.0
2005-04-07 12:50:00,5.76683,5.76825,5.76683,5.7676,14000000.0
2005-04-07 12:51:00,5.76893,5.77017,5.76803,5.76805,14000000.0
2005-04-07 12:52:00,5.76792,5.7688,5.76728,5.76856,9000000.0
2005-04-07 12:53:00,5.76739,5.76782,5.76691,5.76782,9000000.0
2005-04-07 12:54:00,5.76783,5.76808,5.76678,5.76729,20000000.0
2005-04-07 12:55:00,5.768,5.7694,5.76788,5.7694,12000000.0
2005-04-07 12:56:00,5.76808,5.76812,5.7675,5.7675,7000000.0
2005-04-07 12:57:00,5.76761,5.76768,5.76674,5.76691,13000000.0
2005-04-07 12:58:00,5.76663,5.76739,5.7665,5.76671,16000000.0
2005-04-07 12:59:00,5.76713,5.76756,5.76677,5.76736,14000000.0
2005-04-07 13:00:00,5.76719,5.76803,5.76694,5.76772,12000000.0
2005-04-07 13:01:00,5.76784,5.76888,5.76784,5.7687,17000000.0
2005-04-07 13:02:00,5.76967,5.76998,5.76769,5.7694,10000000.0
2005-04-07 13:03:00,5.76899,5.76993,5.76839,5.76993,22000000.0
2005-04-07 13:04:00,5.76975,5.77025,5.76894,5.77024,20000000.0
2005-04-07 13:05:00,5.77011,5.7718,5.77011,5.77177,14000000.0
2005-04-07 13:06:00,5.77149,5.77149,5.76987,5.77056,17000000.0
2005-04-07 13:07:00,5.77114,5.77151,5.77047,5.77092,22000000.0
2005-04-07 13:08:00,5.77146,5.77151,5.77013,5.77151,12000000.0
2005-04-07 13:09:00,5.77078,5.77078,5.7689,5.76976,12000000.0
2005-04-07 13:10:00,5.76935,5.77039,5.76922,5.77011,20000000.0
2005-04-07 13:11:00,5.77019,5.77071,5.76892,5.76998,12000000.0
2005-04-07 13:12:00,5.77017,5.77047,5.76873,5.769,16000000.0
2005-04-07 13:13:00,5.76837,5.76837,5.76704,5.76716,14000000.0
2005-04-07 13:14:00,5.76654,5.76759,5.76636,5.76682,17000000.0
2005-04-07 13:15:00,5.76637,5.76749,5.76618,5.7668,7000000.0
2005-04-07 13:16:00,5.76693,5.76693,5.76506,5.76561,9000000.0
2005-04-07 13:17:00,5.76703,5.76703,5.76519,5.76519,15000000.0
2005-04-07 13:18:00,5.76555,5.76602,5.76462,5.76524,17000000.0
2005-04-07 13:19:00,5.76916,5.76916,5.76551,5.76551,15000000.0
2005-04-07 13:20:00,5.76512,5.76561,5.7644,5.76476,12000000.0
2005-04-07 13:21:00,5.76528,5.7663,5.7638,5.7638,24000000.0
2005-04-07 13:22:00,5.76358,5.76441,5.76219,5.76219,12000000.0
2005-04-07 13:23:00,5.7629,5.76316,5.76153,5.76153,12000000.0
2005-04-07 13:24:00,5.76314,5.76342,5.76272,5.76279,18000000.0
2005-04-07 13:25:00,5.76174,5.76227,5.76047,5.76173,12000000.0
2005-04-07 13:26:00,5.76137,5.76176,5.7605,5.76075,12000000.0
2005-04-07 13:27:00,5.76127,5.76127,5.75993,5.76053,9000000.0
2005-04-07 13:28:00,5.76077,5.76261,5.76077,5.76188,15000000.0
2005-04-07 13:29:00,5.76187,5.76251,5.76103,5.76251,14000000.0
2005-04-07 13:30:00,5.76274,5.76292,5.76242,5.76292,11000000.0
2005-04-07 13:31:00,5.76287,5.76296,5.76237,5.76296,11000000.0
2005-04-07 13:32:00,5.76239,5.76322,5.76222,5.76276,8000000.0
2005-04-07 13:33:00,5.76292,5.76343,5.76141,5.7627,14000000.0
2005-04-07 13:34:00,5.76241,5.76323,5.76212,5.76323,11000000.0
2005-04-07 13:35:00,5.76193,5.76237,5.761,5.76178,16000000.0
2005-04-07 13:36:00,5.76134,5.76199,5.76097,5.76188,8000000.0
2005-04-07 13:37:00,5.76267,5.763,5.76215,5.76284,17000000.0
2005-04-07 13:38:00,5.76238,5.76286,5.76185,5.76265,14000000.0
2005-04-07 13:39:00,5.76325,5.76335,5.76273,5.76312,10000000.0
2005-04-07 13:40:00,5.76219,5.76331,5.76209,5.76331,8000000.0
2005-04-07 13:41:00,5.76336,5.76336,5.76163,5.76163,11000000.0
2005-04-07 13:42:00,5.76271,5.76374,5.76219,5.76321,14000000.0
2005-04-07 13:43:00,5.76481,5.76481,5.76322,5.76322,11000000.0
2005-04-07 13:44:00,5.76351,5.76384,5.76301,5.76384,11000000.0
2005-04-07 13:45:00,5.7639,5.76411,5.76321,5.76406,14000000.0
2005-04-07 13:46:00,5.76449,5.76449,5.76357,5.7642,11000000.0
2005-04-07 13:47:00,5.76405,5.76471,5.76378,5.76403,13000000.0
2005-04-07 13:48:00,5.76449,5.76473,5.76315,5.76389,14000000.0
2005-04-07 13:49:00,5.76364,5.76401,5.76289,5.76363,12000000.0
2005-04-07 13:50:00,5.76289,5.76397,5.76286,5.76356,16000000.0
2005-04-07 13:51:00,5.76254,5.76346,5.76157,5.76283,14000000.0
2005-04-07 13:52:00,5.76311,5.76317,5.76263,5.76304,10000000.0
2005-04-07 13:53:00,5.76277,5.76309,5.76095,5.76142,10000000.0
2005-04-07 13:54:00,5.76012,5.76174,5.76012,5.76092,8000000.0
2005-04-07 13:55:00,5.76103,5.76143,5.75999,5.76065,13000000.0
2005-04-07 13:56:00,5.75995,5.76085,5.75922,5.75957,17000000.0
2005-04-07 13:57:00,5.7595,5.75988,5.7584,5.75932,13000000.0
2005-04-07 13:58:00,5.75883,5.75883,5.75781,5.75808,7000000.0
2005-04-07 13:59:00,5.75905,5.75947,5.75825,5.7588,9000000.0
2005-04-07 14:00:00,5.75997,5.76012,5.75955,5.76012,7000000.0
2005-04-07 14:01:00,5.7605,5.7608,5.75993,5.7608,11000000.0
2005-04-07 14:02:00,5.76041,5.76076,5.76,5.76076,19000000.0
2005-04-07 14:03:00,5.76052,5.76196,5.76016,5.76057,13000000.0
2005-04-07 14:04:00,5.75945,5.75945,5.75813,5.75854,22000000.0
2005-04-07 14:05:00,5.75822,5.75822,5.75555,5.75676,17000000.0
2005-04-07 14:06:00,5.75591,5.75668,5.75538,5.75547,11000000.0
2005-04-07 14:07:00,5.75604,5.75693,5.75568,5.75693,9000000.0
2005-04-07 14:08:00,5.75747,5.75747,5.75631,5.75655,11000000.0
2005-04-07 14:09:00,5.75631,5.75676,5.75579,5.75651,12000000.0
2005-04-07 14:10:00,5.75647,5.75675,5.75534,5.75593,13000000.0
2005-04-07 14:11:00,5.75614,5.75791,5.75614,5.75735,14000000.0
2005-04-07 14:12:00,5.75684,5.75729,5.75673,5.75702,11000000.0
2005-04-07 14:13:00,5.75638,5.75722,5.75604,5.75659,11000000.0
2005-04-07 14:14:00,5.75629,5.75857,5.75614,5.75857,7000000.0
2005-04-07 14:15:00,5.75847,5.75958,5.75835,5.75908,14000000.0
2005-04-07 14:16:00,5.75941,5.75953,5.75754,5.75754,13000000.0
2005-04-07 14:17:00,5.75668,5.75697,5.75504,5.75621,22000000.0
2005-04-07 14:18:00,5.75676,5.75792,5.75624,5.75698,15000000.0
2005-04-07 14:19:00,5.75707,5.75835,5.75647,5.75835,12000000.0
2005-04-07 14:20:00,5.75762,5.75803,5.75732,5.7575,7000000.0
2005-04-07 14:21:00,5.75783,5.75854,5.7576,5.75795,13000000.0
2005-04-07 14:22:00,5.75696,5.75696,5.75579,5.75617,8000000.0
2005-04-07 14:23:00,5.75538,5.75683,5.75528,5.75683,11000000.0
2005-04-07 14:24:00,5.7574,5.75747,5.75645,5.75645,13000000.0
2005-04-07 14:25:00,5.7581,5.75848,5.75675,5.75675,15000000.0
2005-04-07 14:26:00,5.75878,5.75886,5.75782,5.75858,8000000.0
2005-04-07 14:27:00,5.7597,5.75986,5.75842,5.75842,10000000.0
2005-04-07 14:28:00,5.7581,5.75831,5.7567,5.7575,11000000.0
2005-04-07 14:29:00,5.75779,5.75834,5.75714,5.75809,21000000.0
2005-04-07 14:30:00,5.75833,5.75833,5.7571,5.75821,11000000.0
2005-04-07 14:31:00,5.75804,5.76037,5.75804,5.76009,17000000.0
2005-04-07 14:32:00,5.76023,5.76034,5.75853,5.7586,15000000.0
2005-04-07 14:33:00,5.75877,5.75993,5.75821,5.75993,8000000.0
2005-04-07 14:34:00,5.75977,5.76031,5.7593,5.76001,9000000.0
2005-04-07 14:35:00,5.76,5.76098,5.7596,5.76098,11000000.0
2005-04-07 14:36:00,5.76086,5.76174,5.76038,5.7613,15000000.0
2005-04-07 14:37:00,5.76062,5.76062,5.75965,5.75996,8000000.0
2005-04-07 14:38:00,5.75946,5.75949,5.75881,5.75889,10000000.0
2005-04-07 14:39:00,5.75847,5.75942,5.75807,5.75851,19000000.0
2005-04-07 14:40:00,5.75908,5.75996,5.75721,5.75721,15000000.0
2005-04-07 14:41:00,5.75777,5.75843,5.75726,5.75843,15000000.0
2005-04-07 14:42:00,5.75729,5.75783,5.75502,5.75502,17000000.0
2005-04-07 14:43:00,5.7533,5.75491,5.75299,5.75466,15000000.0
2005-04-07 14:44:00,5.75336,5.75447,5.7513,5.75364,15000000.0
2005-04-07 14:45:00,5.75268,5.75322,5.7523,5.75322,9000000.0
2005-04-07 14:46:00,5.75386,5.75513,5.75345,5.75513,11000000.0
2005-04-07 14:47:00,5.75505,5.75506,5.75377,5.75506,12000000.0
2005-04-07 14:48:00,5.75498,5.75525,5.75406,5.75434,12000000.0
2005-04-07 14:49:00,5.75447,5.75494,5.7538,5.75424,12000000.0
2005-04-07 14:50:00,5.75476,5.75642,5.75476,5.75642,15000000.0
2005-04-07 14:51:00,5.75737,5.75894,5.75719,5.75894,10000000.0
2005-04-07 14:52:00,5.75812,5.75837,5.7577,5.75793,13000000.0
2005-04-07 14:53:00,5.75823,5.75947,5.75791,5.75947,13000000.0
2005-04-07 14:54:00,5.75938,5.76099,5.75938,5.7609,9000000.0
2005-04-07 14:55:00,5.75933,5.76007,5.7583,5.75929,16000000.0
2005-04-07 14:56:00,5.75957,5.76136,5.75957,5.76075,15000000.0
2005-04-07 14:57:00,5.75952,5.76055,5.75952,5.76045,15000000.0
2005-04-07 14:58:00,5.76021,5.76057,5.75912,5.75912,11000000.0
2005-04-07 14:59:00,5.75845,5.75942,5.75841,5.75922,14000000.0
2005-04-07 15:00:00,5.75882,5.75883,5.75757,5.75774,18000000.0
2005-04-07 15:01:00,5.75876,5.75935,5.75738,5.75738,12000000.0
2005-04-07 15:02:00,5.75892,5.75948,5.75833,5.75936,7000000.0
2005-04-07 15:03:00,5.76057,5.76138,5.75982,5.76138,18000000.0
2005-04-07 15:04:00,5.75903,5.76033,5.75893,5.76033,21000000.0
2005-04-07 15:05:00,5.76085,5.76204,5.76044,5.76204,13000000.0
2005-04-07 15:06:00,5.76232,5.76348,5.76171,5.76302,14000000.0
2005-04-07 15:07:00,5.76339,5.76454,5.76237,5.76357,22000000.0
2005-04-07 15:08:00,5.76337,5.76352,5.76244,5.76352,10000000.0
2005-04-07 15:09:00,5.76295,5.76295,5.76127,5.76127,9000000.0
2005-04-07 15:10:00,5.76137,5.762,5.76048,5.76149,14000000.0
2005-04-07 15:11:00,5.76189,5.76211,5.76135,5.76185,12000000.0
2005-04-07 15:12:00,5.76163,5.76172,5.7598,5.76111,13000000.0
2005-04-07 15:13:00,5.76164,5.76205,5.76075,5.76154,12000000.0
2005-04-07 15:14:00,5.76159,5.76235,5.7614,5.76217,10000000.0
2005-04-07 15:15:00,5.76281,5.76281,5.76089,5.76173,16000000.0
2005-04-07 15:16:00,5.7611,5.7611,5.75793,5.75793,15000000.0
2005-04-07 15:17:00,5.75766,5.75842,5.75688,5.75688,14000000.0
2005-04-07 15:18:00,5.7582,5.75833,5.75734,5.75822,12000000.0
2005-04-07 15:19:00,5.75837,5.75863,5.75758,5.75828,11000000.0
2005-04-07 15:20:00,5.75803,5.75889,5.75724,5.75724,14000000.0
2005-04-07 15:22:00,5.75618,5.75643,5.75608,5.75619,10000000.0
2005-04-07 15:23:00,5.75754,5.75778,5.75636,5.75686,11000000.0
2005-04-07 15:24:00,5.75704,5.75754,5.75629,5.75728,10000000.0
2005-04-07 15:25:00,5.75805,5.75838,5.75625,5.75657,16000000.0
2005-04-07 15:26:00,5.75694,5.75726,5.75621,5.75636,15000000.0
2005-04-07 15:27:00,5.75602,5.75754,5.7555,5.75617,10000000.0
2005-04-07 15:29:00,5.75609,5.75883,5.75416,5.75883,19000000.0
2005-04-07 15:30:00,5.75391,5.75482,5.7533,5.7534,10000000.0
2005-04-07 15:31:00,5.75339,5.75502,5.75325,5.75436,14000000.0
2005-04-07 15:32:00,5.75506,5.75525,5.7538,5.75423,12000000.0
2005-04-07 15:33:00,5.75501,5.75519,5.75454,5.75509,20000000.0
2005-04-07 15:34:00,5.75514,5.75651,5.75504,5.75574,12000000.0
2005-04-07 15:35:00,5.75651,5.7568,5.75613,5.75635,12000000.0
2005-04-07 15:36:00,5.75646,5.75668,5.75527,5.75668,10000000.0
2005-04-07 15:37:00,5.75641,5.75684,5.75568,5.75658,10000000.0
2005-04-07 15:38:00,5.75654,5.7575,5.75617,5.75702,13000000.0
2005-04-07 15:39:00,5.75771,5.75795,5.75671,5.75733,7000000.0
2005-04-07 15:40:00,5.75824,5.75848,5.75765,5.75848,10000000.0
2005-04-07 15:41:00,5.75825,5.75956,5.75825,5.75956,9000000.0
2005-04-07 15:42:00,5.75977,5.76018,5.75872,5.75985,13000000.0
2005-04-07 15:43:00,5.76023,5.76093,5.7597,5.75979,16000000.0
2005-04-07 15:44:00,5.76041,5.76094,5.75947,5.76048,14000000.0
2005-04-07 15:45:00,5.76142,5.76153,5.76063,5.76112,15000000.0
2005-04-07 15:46:00,5.76115,5.76165,5.76039,5.7612,13000000.0
2005-04-07 15:47:00,5.76115,5.76124,5.75987,5.75987,9000000.0
2005-04-07 15:48:00,5.75935,5.75959,5.75844,5.75855,21000000.0
2005-04-07 15:49:00,5.75971,5.76045,5.75877,5.75994,23000000.0
2005-04-07 15:50:00,5.76025,5.76071,5.75908,5.7604,12000000.0
2005-04-07 15:51:00,5.7597,5.7599,5.75876,5.75931,19000000.0
2005-04-07 15:52:00,5.75911,5.75992,5.75899,5.75986,15000000.0
2005-04-07 15:53:00,5.76029,5.76074,5.75972,5.76021,14000000.0
2005-04-07 15:54:00,5.75977,5.76034,5.75922,5.75922,15000000.0
2005-04-07 15:55:00,5.7595,5.75968,5.7581,5.75905,12000000.0
2005-04-07 15:56:00,5.75919,5.75925,5.75805,5.75867,18000000.0
2005-04-07 15:57:00,5.75927,5.75992,5.75897,5.75992,10000000.0
2005-04-07 15:58:00,5.75955,5.76027,5.75872,5.75893,22000000.0
2005-04-07 15:59:00,5.7593,5.7594,5.7584,5.75865,12000000.0
2005-04-07 16:00:00,5.75852,5.75897,5.75726,5.75816,12000000.0
2005-04-07 16:01:00,5.75822,5.76137,5.75822,5.76137,12000000.0
2005-04-07 16:02:00,5.7616,5.7616,5.76005,5.76079,13000000.0
2005-04-07 16:03:00,5.76161,5.76308,5.7612,5.76308,13000000.0
2005-04-07 16:04:00,5.76428,5.76589,5.7639,5.76589,11000000.0
2005-04-07 16:05:00,5.76584,5.76647,5.76514,5.76647,9000000.0
2005-04-07 16:06:00,5.76599,5.7662,5.76517,5.76555,14000000.0
2005-04-07 16:07:00,5.76537,5.76553,5.76437,5.76475,15000000.0
2005-04-07 16:08:00,5.76455,5.76515,5.76351,5.76439,15000000.0
2005-04-07 16:09:00,5.76457,5.76525,5.76375,5.76525,17000000.0
2005-04-07 16:10:00,5.76418,5.76418,5.76233,5.76233,14000000.0
2005-04-07 16:11:00,5.76333,5.76357,5.76287,5.76313,9000000.0
2005-04-07 16:12:00,5.76271,5.76462,5.76256,5.76437,15000000.0
2005-04-07 16:13:00,5.76441,5.76478,5.76316,5.76338,14000000.0
2005-04-07 16:14:00,5.76293,5.76388,5.76247,5.76264,12000000.0
2005-04-07 16:15:00,5.76265,5.76347,5.76188,5.76227,14000000.0
2005-04-07 16:16:00,5.76026,5.7618,5.75939,5.75991,13000000.0
2005-04-07 16:17:00,5.75975,5.76021,5.7575,5.7575,18000000.0
2005-04-07 16:18:00,5.75798,5.75968,5.75798,5.75955,13000000.0
2005-04-07 16:19:00,5.76028,5.76075,5.75982,5.76016,8000000.0
2005-04-07 16:20:00,5.76051,5.76143,5.7595,5.7595,13000000.0
2005-04-07 16:21:00,5.75976,5.76088,5.75952,5.75989,12000000.0
2005-04-07 16:22:00,5.76054,5.76062,5.75876,5.75919,11000000.0
2005-04-07 16:23:00,5.75893,5.75893,5.75775,5.75845,14000000.0
2005-04-07 16:24:00,5.75861,5.75861,5.75712,5.75777,15000000.0
2005-04-07 16:25:00,5.7576,5.75819,5.7573,5.75809,11000000.0
2005-04-07 16:26:00,5.75761,5.75807,5.75758,5.75774,8000000.0
2005-04-07 16:27:00,5.7594,5.75954,5.75768,5.75845,10000000.0
2005-04-07 16:28:00,5.75922,5.7595,5.75874,5.75915,15000000.0
2005-04-07 16:29:00,5.75861,5.75902,5.75848,5.75865,7000000.0
2005-04-07 16:30:00,5.75886,5.75886,5.75716,5.75722,16000000.0
2005-04-07 16:31:00,5.75784,5.75863,5.7576,5.75812,14000000.0
2005-04-07 16:32:00,5.75897,5.7592,5.75747,5.75747,7000000.0
2005-04-07 16:33:00,5.75737,5.75783,5.75682,5.75779,8000000.0
2005-04-07 16:34:00,5.75863,5.75895,5.75792,5.75849,8000000.0
2005-04-07 16:35:00,5.75875,5.75893,5.75809,5.75809,9000000.0
2005-04-07 16:36:00,5.75876,5.75885,5.75815,5.75852,13000000.0
2005-04-07 16:37:00,5.75812,5.75897,5.75791,5.75879,18000000.0
2005-04-07 16:38:00,5.75861,5.76064,5.75861,5.76064,18000000.0
2005-04-07 16:39:00,5.76011,5.76213,5.75954,5.76191,20000000.0
2005-04-07 16:40:00,5.76083,5.76167,5.76012,5.76167,13000000.0
2005-04-07 16:41:00,5.76019,5.76097,5.75974,5.7606,20000000.0
2005-04-07 16:42:00,5.76121,5.76142,5.7601,5.76056,18000000.0
2005-04-07 16:43:00,5.76163,5.76163,5.76016,5.76076,15000000.0
2005-04-07 16:44:00,5.76139,5.76322,5.76139,5.7632,20000000.0
2005-04-07 16:45:00,5.76218,5.76384,5.76218,5.76289,13000000.0
2005-04-07 16:46:00,5.764,5.764,5.76246,5.76246,15000000.0
2005-04-07 16:47:00,5.7625,5.76278,5.76195,5.76195,8000000.0
2005-04-07 16:48:00,5.76304,5.76304,5.76166,5.76166,11000000.0
2005-04-07 16:49:00,5.76312,5.76324,5.76243,5.76299,12000000.0
2005-04-07 16:50:00,5.76283,5.76467,5.76283,5.76467,15000000.0
2005-04-07 16:51:00,5.76525,5.76525,5.7642,5.76486,18000000.0
2005-04-07 16:52:00,5.76577,5.76664,5.76492,5.76512,14000000.0
2005-04-07 16:53:00,5.76481,5.76622,5.76479,5.76537,8000000.0
2005-04-07 16:54:00,5.76613,5.76753,5.76595,5.76753,11000000.0
2005-04-07 16:55:00,5.7667,5.76699,5.76563,5.76595,12000000.0
2005-04-07 16:56:00,5.76643,5.76738,5.76619,5.76738,10000000.0
2005-04-07 16:57:00,5.76751,5.76928,5.76746,5.76895,8000000.0
2005-04-07 16:58:00,5.76839,5.76892,5.76749,5.76884,9000000.0
2005-04-07 16:59:00,5.76859,5.76859,5.76612,5.76744,13000000.0
2005-04-07 17:00:00,5.7681,5.76814,5.76692,5.76696,11000000.0
2005-04-07 17:01:00,5.76686,5.76764,5.7658,5.76644,12000000.0
2005-04-07 17:02:00,5.7644,5.76574,5.76437,5.76503,10000000.0
2005-04-07 17:03:00,5.76629,5.76694,5.76583,5.76642,16000000.0
2005-04-07 17:04:00,5.7658,5.76671,5.76562,5.76578,13000000.0
2005-04-07 17:05:00,5.7667,5.76825,5.76664,5.76825,16000000.0
2005-04-07 17:06:00,5.76837,5.76858,5.76738,5.76808,12000000.0
2005-04-07 17:07:00,5.76777,5.76786,5.76726,5.76777,8000000.0
2005-04-07 17:08:00,5.76775,5.76864,5.76679,5.76864,21000000.0
2005-04-07 17:09:00,5.76836,5.76836,5.76615,5.76674,16000000.0
2005-04-07 17:10:00,5.76706,5.7676,5.76639,5.76639,11000000.0
2005-04-07 17:11:00,5.76758,5.76758,5.76592,5.76627,11000000.0
2005-04-07 17:12:00,5.76667,5.76728,5.76628,5.7668,9000000.0
2005-04-07 17:13:00,5.76651,5.76708,5.76626,5.76675,9000000.0
2005-04-07 17:14:00,5.768,5.7685,5.76714,5.76846,17000000.0
2005-04-07 17:15:00,5.76843,5.7688,5.76732,5.76752,11000000.0
2005-04-07 17:16:00,5.76661,5.76696,5.76578,5.76578,15000000.0
2005-04-07 17:17:00,5.76671,5.76671,5.76558,5.76616,13000000.0
2005-04-07 17:18:00,5.76734,5.76779,5.76651,5.7672,15000000.0
2005-04-07 17:19:00,5.76688,5.76777,5.76633,5.76777,17000000.0
2005-04-07 17:20:00,5.76754,5.76857,5.76706,5.76844,12000000.0
2005-04-07 17:21:00,5.76809,5.76841,5.76651,5.76694,7000000.0
2005-04-07 17:22:00,5.76709,5.76806,5.76582,5.76582,14000000.0
2005-04-07 17:23:00,5.76715,5.76734,5.76583,5.76712,13000000.0
2005-04-07 17:24:00,5.76604,5.76737,5.76604,5.7668,9000000.0
2005-04-07 17:25:00,5.7671,5.76725,5.76557,5.76618,11000000.0
2005-04-07 17:26:00,5.76489,5.76585,5.76402,5.76402,16000000.0
2005-04-07 17:27:00,5.76522,5.76522,5.76365,5.76406,9000000.0
2005-04-07 17:28:00,5.76401,5.76461,5.76357,5.76389,15000000.0
2005-04-07 17:29:00,5.76413,5.76413,5.76325,5.76325,11000000.0
2005-04-07 17:30:00,5.76366,5.76383,5.76255,5.76374,19000000.0
2005-04-07 17:31:00,5.76321,5.76415,5.76321,5.76383,11000000.0
2005-04-07 17:32:00,5.76342,5.76379,5.76267,5.76361,9000000.0
2005-04-07 17:33:00,5.76336,5.76377,5.76227,5.76377,10000000.0
2005-04-07 17:34:00,5.76309,5.76552,5.76309,5.76434,14000000.0
2005-04-07 17:35:00,5.76403,5.76493,5.76388,5.76397,13000000.0
2005-04-07 17:36:00,5.76517,5.76541,5.76459,5.76497,11000000.0
2005-04-07 17:37:00,5.76555,5.76655,5.76555,5.7657,15000000.0
2005-04-07 17:38:00,5.76625,5.76641,5.76488,5.76506,17000000.0
2005-04-07 17:39:00,5.76594,5.76607,5.7653,5.76605,8000000.0
2005-04-07 17:40:00,5.76644,5.76657,5.76551,5.76593,12000000.0
2005-04-07 17:41:00,5.76649,5.76649,5.76495,5.76495,21000000.0
2005-04-07 17:42:00,5.76519,5.76577,5.76438,5.76471,13000000.0
2005-04-07 17:43:00,5.76503,5.76571,5.76489,5.76565,11000000.0
2005-04-07 17:44:00,5.76481,5.76585,5.76407,5.76563,19000000.0
2005-04-07 17:45:00,5.76535,5.7659,5.76444,5.7659,10000000.0
2005-04-07 17:46:00,5.76509,5.7657,5.76449,5.76463,13000000.0
2005-04-07 17:47:00,5.76469,5.76531,5.76449,5.76457,9000000.0
2005-04-07 17:48:00,5.76467,5.7654,5.76386,5.76488,14000000.0
2005-04-07 17:49:00,5.76582,5.76605,5.76504,5.76551,14000000.0
2005-04-07 17:50:00,5.76565,5.76628,5.76511,5.76595,17000000.0
2005-04-07 17:51:00,5.76573,5.76573,5.76403,5.76511,13000000.0
2005-04-07 17:52:00,5.76488,5.76503,5.76389,5.76389,24000000.0
2005-04-07 17:53:00,5.76304,5.7645,5.76304,5.76426,16000000.0
2005-04-07 17:54:00,5.76437,5.76458,5.76344,5.76427,16000000.0
2005-04-07 17:55:00,5.76318,5.76439,5.76318,5.7641,13000000.0
2005-04-07 17:56:00,5.76498,5.76575,5.76417,5.76575,15000000.0
2005-04-07 17:57:00,5.76657,5.76673,5.76501,5.76635,10000000.0
2005-04-07 17:58:00,5.76544,5.76706,5.76544,5.76681,15000000.0
2005-04-07 17:59:00,5.76564,5.7669,5.76564,5.7669,13000000.0
2005-04-07 18:00:00,5.7669,5.76729,5.76596,5.76612,7000000.0
2005-04-07 18:01:00,5.76732,5.76738,5.76595,5.76699,18000000.0
2005-04-07 18:02:00,5.76607,5.76659,5.76535,5.76655,17000000.0
2005-04-07 18:03:00,5.7672,5.76873,5.7666,5.76873,16000000.0
2005-04-07 18:04:00,5.76746,5.76815,5.76669,5.76757,14000000.0
2005-04-07 18:05:00,5.76699,5.76739,5.76602,5.7665,13000000.0
2005-04-07 18:06:00,5.76697,5.76782,5.76584,5.76782,18000000.0
2005-04-07 18:07:00,5.7668,5.76685,5.7659,5.76603,12000000.0
2005-04-07 18:08:00,5.76637,5.7675,5.76567,5.76676,18000000.0
2005-04-07 18:09:00,5.76633,5.76793,5.76633,5.76698,12000000.0
2005-04-07 18:10:00,5.76716,5.76741,5.76567,5.76685,13000000.0
2005-04-07 18:11:00,5.76603,5.76734,5.76603,5.76711,10000000.0
2005-04-07 18:12:00,5.76721,5.76743,5.76621,5.76658,11000000.0
2005-04-07 18:13:00,5.76672,5.76738,5.76634,5.7666,14000000.0
2005-04-07 18:14:00,5.76588,5.76646,5.76529,5.76584,10000000.0
2005-04-07 18:15:00,5.76693,5.7678,5.76639,5.7667,10000000.0
2005-04-07 18:16:00,5.76625,5.76657,5.76566,5.76646,9000000.0
2005-04-07 18:17:00,5.76703,5.7672,5.76619,5.76686,18000000.0
2005-04-07 18:18:00,5.76674,5.76788,5.76646,5.76646,14000000.0
2005-04-07 18:19:00,5.76663,5.76677,5.76607,5.76658,10000000.0
2005-04-07 18:20:00,5.76657,5.76676,5.76566,5.7662,15000000.0
2005-04-07 18:21:00,5.76618,5.767,5.76547,5.76611,18000000.0
2005-04-07 18:22:00,5.76548,5.76585,5.76472,5.76575,14000000.0
2005-04-07 18:23:00,5.76575,5.76575,5.7647,5.76542,7000000.0
2005-04-07 18:24:00,5.76531,5.7655,5.76492,5.76527,9000000.0
2005-04-07 18:25:00,5.7652,5.76601,5.76476,5.76476,13000000.0
2005-04-07 18:26:00,5.76449,5.76449,5.76328,5.76388,16000000.0
2005-04-07 18:27:00,5.76419,5.76588,5.76419,5.76588,14000000.0
2005-04-07 18:28:00,5.76473,5.76539,5.76413,5.76435,13000000.0
2005-04-07 18:29:00,5.76386,5.76434,5.76341,5.76341,11000000.0
2005-04-07 18:30:00,5.7634,5.76461,5.76281,5.76295,16000000.0
2005-04-07 18:31:00,5.76239,5.76277,5.76096,5.76114,12000000.0
2005-04-07 18:32:00,5.76139,5.76199,5.76077,5.76145,11000000.0
2005-04-07 18:33:00,5.7612,5.7635,5.7612,5.7635,13000000.0
2005-04-07 18:34:00,5.76417,5.76488,5.76311,5.76441,13000000.0
2005-04-07 18:35:00,5.76547,5.76704,5.76547,5.76637,18000000.0
2005-04-07 18:36:00,5.76597,5.76678,5.76487,5.76657,18000000.0
2005-04-07 18:37:00,5.76643,5.76713,5.76598,5.76649,18000000.0
2005-04-07 18:38:00,5.76597,5.76622,5.76527,5.76622,11000000.0
2005-04-07 18:39:00,5.76601,5.76601,5.76484,5.76558,11000000.0
2005-04-07 18:40:00,5.76543,5.76617,5.76534,5.76611,14000000.0
2005-04-07 18:41:00,5.76577,5.76651,5.76542,5.76567,16000000.0
2005-04-07 18:42:00,5.76662,5.76743,5.76591,5.76684,14000000.0
2005-04-07 18:43:00,5.76659,5.767,5.76566,5.76566,10000000.0
2005-04-07 18:44:00,5.76575,5.76679,5.76575,5.76679,13000000.0
2005-04-07 18:45:00,5.7664,5.76735,5.76606,5.76671,13000000.0
2005-04-07 18:46:00,5.76648,5.76719,5.7648,5.7648,12000000.0
2005-04-07 18:47:00,5.76563,5.76692,5.76531,5.7669,14000000.0
2005-04-07 18:48:00,5.76617,5.76661,5.76517,5.76634,15000000.0
2005-04-07 18:49:00,5.7658,5.76651,5.76546,5.76588,12000000.0
2005-04-07 18:50:00,5.76657,5.76718,5.76657,5.76718,9000000.0
2005-04-07 18:51:00,5.76699,5.76766,5.76687,5.76759,17000000.0
2005-04-07 18:52:00,5.76763,5.76802,5.76763,5.76802,9000000.0
2005-04-07 18:53:00,5.76772,5.76831,5.76673,5.76831,14000000.0
2005-04-07 18:54:00,5.76645,5.76672,5.76583,5.76672,14000000.0
2005-04-07 18:55:00,5.76671,5.76692,5.76585,5.76633,10000000.0
2005-04-07 18:56:00,5.76703,5.76721,5.76583,5.76583,16000000.0
2005-04-07 18:57:00,5.76723,5.76723,5.76657,5.76685,17000000.0
2005-04-07 18:58:00,5.76684,5.76759,5.76674,5.76747,14000000.0
2005-04-07 18:59:00,5.76727,5.7675,5.76622,5.76622,14000000.0
2005-04-07 19:00:00,5.76777,5.76883,5.76752,5.76752,15000000.0
2005-04-07 19:01:00,5.7677,5.7677,5.76661,5.76713,15000000.0
2005-04-07 19:02:00,5.76668,5.76849,5.76668,5.76783,14000000.0
2005-04-07 19:03:00,5.76691,5.76862,5.76691,5.76862,14000000.0
2005-04-07 19:04:00,5.76866,5.76879,5.76732,5.76732,12000000.0
2005-04-07 19:05:00,5.76877,5.77088,5.76811,5.77088,15000000.0
2005-04-07 19:06:00,5.77278,5.77366,5.77165,5.77355,16000000.0
2005-04-07 19:07:00,5.77441,5.77485,5.77388,5.77462,20000000.0
2005-04-07 19:08:00,5.77507,5.77534,5.77433,5.77534,8000000.0
2005-04-07 19:09:00,5.77513,5.77654,5.77513,5.7765,17000000.0
2005-04-07 19:10:00,5.77524,5.77689,5.77524,5.77689,9000000.0
2005-04-07 19:11:00,5.77671,5.77683,5.77604,5.77626,16000000.0
2005-04-07 19:12:00,5.77716,5.77751,5.77674,5.77739,13000000.0
2005-04-07 19:13:00,5.77751,5.77751,5.77537,5.77605,10000000.0
2005-04-07 19:14:00,5.77591,5.77656,5.77558,5.7763,20000000.0
2005-04-07 19:15:00,5.77548,5.77648,5.7751,5.77648,12000000.0
2005-04-07 19:16:00,5.77687,5.77736,5.77652,5.77722,8000000.0
2005-04-07 19:17:00,5.77699,5.77796,5.77635,5.777,18000000.0
2005-04-07 19:18:00,5.77722,5.77973,5.77722,5.77973,11000000.0
2005-04-07 19:19:00,5.78008,5.78189,5.77933,5.78189,12000000.0
2005-04-07 19:20:00,5.78168,5.78242,5.78008,5.78013,14000000.0
2005-04-07 19:21:00,5.78104,5.78209,5.7807,5.78193,13000000.0
2005-04-07 19:22:00,5.7816,5.78535,5.7816,5.78384,12000000.0
2005-04-07 19:23:00,5.78253,5.78265,5.7804,5.7804,14000000.0
2005-04-07 19:24:00,5.77953,5.78114,5.77953,5.78103,19000000.0
2005-04-07 19:25:00,5.78236,5.78319,5.7819,5.78319,8000000.0
2005-04-07 19:26:00,5.78375,5.78471,5.78366,5.7845,7000000.0
2005-04-07 19:27:00,5.78439,5.78439,5.78328,5.78392,20000000.0
2005-04-07 19:28:00,5.78406,5.78437,5.78333,5.78333,17000000.0
2005-04-07 19:29:00,5.7846,5.78499,5.78434,5.78444,10000000.0
2005-04-07 19:30:00,5.78465,5.78725,5.78465,5.787,15000000.0
2005-04-07 19:31:00,5.78652,5.78763,5.78614,5.78763,11000000.0
2005-04-07 19:32:00,5.78841,5.78939,5.7883,5.78939,9000000.0
2005-04-07 19:33:00,5.7892,5.78971,5.78757,5.78762,14000000.0
2005-04-07 19:34:00,5.78719,5.78769,5.78632,5.78703,17000000.0
2005-04-07 19:35:00,5.78761,5.78803,5.78711,5.78743,8000000.0
2005-04-07 19:36:00,5.78672,5.78764,5.786,5.78719,15000000.0
2005-04-07 19:37:00,5.7872,5.78757,5.78693,5.78693,8000000.0
2005-04-07 19:38:00,5.7871,5.78763,5.7868,5.78736,15000000.0
2005-04-07 19:39:00,5.78805,5.78875,5.78711,5.78851,17000000.0
2005-04-07 19:40:00,5.789,5.79022,5.78832,5.78935,16000000.0
2005-04-07 19:41:00,5.78984,5.79001,5.78811,5.78878,11000000.0
2005-04-07 19:42:00,5.78798,5.78857,5.78669,5.7883,15000000.0
2005-04-07 19:43:00,5.78777,5.78804,5.78699,5.78699,14000000.0
2005-04-07 19:44:00,5.78711,5.78775,5.78652,5.78752,14000000.0
2005-04-07 19:45:00,5.78782,5.78847,5.78763,5.78828,15000000.0
2005-04-07 19:46:00,5.7884,5.78941,5.78765,5.78941,15000000.0
2005-04-07 19:47:00,5.78962,5.79045,5.78902,5.79045,16000000.0
2005-04-07 19:48:00,5.78995,5.791,5.78954,5.79073,16000000.0
2005-04-07 19:49:00,5.79069,5.79089,5.78997,5.78997,8000000.0
2005-04-07 19:50:00,5.79043,5.7914,5.79029,5.79121,9000000.0
2005-04-07 19:51:00,5.79074,5.79092,5.79013,5.79041,19000000.0
2005-04-07 19:52:00,5.79013,5.79038,5.78916,5.78916,11000000.0
2005-04-07 19:53:00,5.78898,5.78976,5.7884,5.78976,14000000.0
2005-04-07 19:54:00,5.78967,5.7897,5.78856,5.789,18000000.0
2005-04-07 19:55:00,5.78804,5.78884,5.78733,5.78853,13000000.0
2005-04-07 19:56:00,5.78762,5.78835,5.78762,5.78776,10000000.0
2005-04-07 19:57:00,5.78721,5.788,5.78685,5.78739,16000000.0
2005-04-07 19:58:00,5.78716,5.78716,5.78612,5.78686,15000000.0
2005-04-07 19:59:00,5.78671,5.78768,5.78644,5.78698,14000000.0
2005-04-07 20:00:00,5.7869,5.78731,5.78651,5.78718,11000000.0
2005-04-07 20:01:00,5.78683,5.78748,5.78659,5.78727,24000000.0
2005-04-07 20:02:00,5.78724,5.78833,5.78724,5.78766,11000000.0
2005-04-07 20:03:00,5.78714,5.78764,5.78703,5.78711,11000000.0
2005-04-07 20:04:00,5.78684,5.78786,5.78667,5.78737,10000000.0
2005-04-07 20:05:00,5.78714,5.78844,5.78654,5.78812,17000000.0
2005-04-07 20:06:00,5.78767,5.78816,5.78698,5.78816,10000000.0
2005-04-07 20:07:00,5.78882,5.7897,5.78792,5.78931,14000000.0
2005-04-07 20:08:00,5.78969,5.78996,5.78768,5.78803,13000000.0
2005-04-07 20:09:00,5.78938,5.78958,5.7886,5.7886,11000000.0
2005-04-07 20:10:00,5.78891,5.78891,5.78778,5.78888,11000000.0
2005-04-07 20:11:00,5.78871,5.78895,5.78835,5.78889,9000000.0
2005-04-07 20:12:00,5.78914,5.79034,5.78866,5.79032,16000000.0
2005-04-07 20:13:00,5.78964,5.79067,5.78912,5.78942,11000000.0
2005-04-07 20:14:00,5.78935,5.78944,5.7881,5.78814,19000000.0
2005-04-07 20:15:00,5.78805,5.78866,5.78693,5.78738,13000000.0
2005-04-07 20:16:00,5.78801,5.78856,5.78717,5.7877,15000000.0
2005-04-07 20:17:00,5.78839,5.78938,5.78762,5.78835,8000000.0
2005-04-07 20:18:00,5.78927,5.78953,5.78867,5.78881,14000000.0
2005-04-07 20:19:00,5.78921,5.78923,5.78806,5.78859,14000000.0
2005-04-07 20:20:00,5.78758,5.78868,5.78758,5.78838,12000000.0
2005-04-07 20:21:00,5.78922,5.78965,5.78899,5.78934,9000000.0
2005-04-07 20:22:00,5.7893,5.78964,5.78874,5.78929,17000000.0
2005-04-07 20:23:00,5.7894,5.78967,5.78882,5.78882,11000000.0
2005-04-07 20:24:00,5.78943,5.79143,5.78935,5.7913,16000000.0
2005-04-07 20:25:00,5.79137,5.79137,5.79033,5.79053,11000000.0
2005-04-07 20:26:00,5.79038,5.79134,5.78989,5.79114,8000000.0
2005-04-07 20:27:00,5.79151,5.79261,5.79109,5.79238,13000000.0
2005-04-07 20:28:00,5.79263,5.79275,5.79163,5.7923,15000000.0
2005-04-07 20:29:00,5.79235,5.79235,5.7911,5.79222,16000000.0
2005-04-07 20:30:00,5.79203,5.79216,5.79152,5.79163,8000000.0
2005-04-07 20:31:00,5.79199,5.79199,5.79101,5.79159,18000000.0
2005-04-07 20:32:00,5.7915,5.79206,5.79135,5.79201,7000000.0
2005-04-07 20:33:00,5.79198,5.79248,5.79093,5.79106,13000000.0
2005-04-07 20:34:00,5.79088,5.7916,5.79026,5.79065,13000000.0
2005-04-07 20:35:00,5.79077,5.79077,5.7901,5.79059,9000000.0
2005-04-07 20:36:00,5.79108,5.79192,5.79079,5.79173,17000000.0
2005-04-07 20:37:00,5.79206,5.79296,5.79206,5.79263,14000000.0
2005-04-07 20:38:00,5.79285,5.79291,5.79194,5.79194,16000000.0
2005-04-07 20:39:00,5.793,5.793,5.79216,5.79268,14000000.0
2005-04-07 20:40:00,5.79239,5.79249,5.79125,5.79151,17000000.0
2005-04-07 20:41:00,5.79213,5.79258,5.79172,5.79172,16000000.0
2005-04-07 20:42:00,5.79216,5.7924,5.7917,5.7917,22000000.0
2005-04-07 20:43:00,5.79184,5.79185,5.79073,5.79159,18000000.0
2005-04-07 20:44:00,5.79179,5.79195,5.79093,5.79161,16000000.0
2005-04-07 20:45:00,5.79177,5.79186,5.79052,5.79052,8000000.0
2005-04-07 20:46:00,5.7922,5.79222,5.79113,5.79177,19000000.0
2005-04-07 20:47:00,5.7913,5.79173,5.79039,5.7913,12000000.0
2005-04-07 20:48:00,5.79082,5.79167,5.79082,5.79147,9000000.0
2005-04-07 20:49:00,5.79168,5.79211,5.79152,5.79196,19000000.0
2005-04-07 20:50:00,5.79207,5.79243,5.79131,5.79212,15000000.0
2005-04-07 20:51:00,5.79176,5.79224,5.79124,5.79224,9000000.0
2005-04-07 20:52:00,5.79254,5.79254,5.79169,5.79229,11000000.0
2005-04-07 20:53:00,5.79208,5.79216,5.79122,5.79213,15000000.0
2005-04-07 20:54:00,5.79202,5.79244,5.79159,5.79212,12000000.0
2005-04-07 20:55:00,5.79225,5.79253,5.79127,5.79127,18000000.0
2005-04-07 20:56:00,5.79158,5.79217,5.79108,5.79109,12000000.0
2005-04-07 20:57:00,5.79101,5.7911,5.79005,5.79005,13000000.0
2005-04-07 20:58:00,5.7915,5.79206,5.7905,5.79142,11000000.0
2005-04-07 20:59:00,5.79144,5.79163,5.7896,5.78968,11000000.0
2005-04-07 21:00:00,5.79041,5.79133,5.78995,5.79086,17000000.0
2005-04-07 21:01:00,5.79099,5.79105,5.78983,5.79003,10000000.0
2005-04-07 21:02:00,5.79044,5.79061,5.78943,5.78957,8000000.0
2005-04-07 21:03:00,5.78934,5.7901,5.78914,5.78926,19000000.0
2005-04-07 21:04:00,5.79022,5.79022,5.78923,5.78988,18000000.0
2005-04-07 21:05:00,5.79,5.79067,5.78986,5.79067,14000000.0
2005-04-07 21:06:00,5.79026,5.79032,5.78916,5.78916,12000000.0
2005-04-07 21:07:00,5.79015,5.79022,5.78901,5.78901,10000000.0
2005-04-07 21:08:00,5.79043,5.79104,5.78943,5.79048,14000000.0
2005-04-07 21:09:00,5.79019,5.79037,5.78823,5.78973,16000000.0
2005-04-07 21:10:00,5.78924,5.78936,5.78839,5.78839,15000000.0
2005-04-07 21:11:00,5.78933,5.78933,5.78877,5.78894,13000000.0
2005-04-07 21:12:00,5.78892,5.78931,5.78858,5.78931,10000000.0
2005-04-07 21:13:00,5.78964,5.79026,5.78926,5.78926,14000000.0
2005-04-07 21:14:00,5.78873,5.78965,5.78862,5.78902,10000000.0
2005-04-07 21:15:00,5.78961,5.78961,5.78889,5.78937,15000000.0
2005-04-07 21:16:00,5.78985,5.79013,5.78893,5.79009,11000000.0
2005-04-07 21:17:00,5.78975,5.79083,5.78908,5.78908,13000000.0
2005-04-07 21:18:00,5.78949,5.79106,5.78949,5.79094,17000000.0
2005-04-07 21:19:00,5.7907,5.79147,5.79063,5.79115,12000000.0
2005-04-07 21:20:00,5.79012,5.79143,5.79012,5.79143,14000000.0
2005-04-07 21:21:00,5.79147,5.7918,5.79115,5.79158,11000000.0
2005-04-07 21:22:00,5.79125,5.79163,5.79074,5.79163,9000000.0
2005-04-07 21:23:00,5.79179,5.79208,5.79139,5.79156,7000000.0
2005-04-07 21:24:00,5.79161,5.79206,5.79129,5.79166,11000000.0
2005-04-07 21:25:00,5.79117,5.79117,5.79066,5.79085,7000000.0
2005-04-07 21:26:00,5.79037,5.7906,5.78945,5.79056,13000000.0
2005-04-07 21:27:00,5.79017,5.79085,5.78999,5.79012,11000000.0
2005-04-07 21:28:00,5.79101,5.79177,5.79096,5.7916,15000000.0
2005-04-07 21:29:00,5.79051,5.79173,5.79051,5.79147,12000000.0
2005-04-07 21:30:00,5.79153,5.79153,5.79,5.7904,10000000.0
2005-04-07 21:31:00,5.78944,5.79011,5.78944,5.78982,10000000.0
2005-04-07 21:32:00,5.78919,5.79015,5.78919,5.78955,12000000.0
2005-04-07 21:33:00,5.78967,5.78984,5.78904,5.78904,19000000.0
2005-04-07 21:34:00,5.78881,5.7903,5.78881,5.78974,8000000.0
2005-04-07 21:35:00,5.78962,5.79102,5.78962,5.79097,20000000.0
2005-04-07 21:36:00,5.79094,5.79189,5.79043,5.79068,19000000.0
2005-04-07 21:37:00,5.78928,5.79096,5.78928,5.7909,19000000.0
2005-04-07 21:38:00,5.79117,5.79117,5.7898,5.79051,13000000.0
2005-04-07 21:39:00,5.79069,5.79069,5.78914,5.78914,17000000.0
2005-04-07 21:40:00,5.79002,5.79099,5.78996,5.79099,7000000.0
2005-04-07 21:41:00,5.79079,5.7908,5.78979,5.7908,11000000.0
2005-04-07 21:42:00,5.78975,5.78975,5.78843,5.78903,18000000.0
2005-04-07 21:43:00,5.78999,5.79061,5.78994,5.79049,13000000.0
2005-04-07 21:44:00,5.78998,5.79042,5.78963,5.79042,16000000.0
2005-04-07 21:45:00,5.78943,5.79062,5.78933,5.79062,11000000.0
2005-04-07 21:46:00,5.79075,5.79075,5.78914,5.78914,13000000.0
2005-04-07 21:47:00,5.79024,5.79024,5.78923,5.78944,13000000.0
2005-04-07 21:48:00,5.79073,5.79073,5.78918,5.78918,17000000.0
2005-04-07 21:49:00,5.79038,5.79038,5.78894,5.78945,8000000.0
2005-04-07 21:50:00,5.79013,5.79054,5.78956,5.78961,11000000.0
2005-04-07 21:51:00,5.79096,5.79116,5.79009,5.79102,13000000.0
2005-04-07 21:52:00,5.7901,5.79017,5.78933,5.78954,13000000.0
2005-04-07 21:53:00,5.78928,5.78941,5.78831,5.78936,14000000.0
2005-04-07 21:54:00,5.79022,5.79031,5.78958,5.78961,11000000.0
2005-04-07 21:55:00,5.78972,5.78972,5.78778,5.78861,17000000.0
2005-04-07 21:56:00,5.78892,5.78912,5.78713,5.78866,12000000.0
2005-04-07 21:57:00,5.7887,5.78923,5.78797,5.78832,16000000.0
2005-04-07 21:58:00,5.78798,5.78891,5.78787,5.78882,9000000.0
2005-04-07 21:59:00,5.78842,5.78888,5.78681,5.78681,18000000.0
2005-04-07 22:00:00,5.78669,5.78894,5.78669,5.78764,13000000.0
2005-04-07 22:01:00,5.78834,5.78854,5.78747,5.78783,11000000.0
2005-04-07 22:02:00,5.78763,5.78843,5.78698,5.78843,17000000.0
2005-04-07 22:03:00,5.78795,5.78846,5.78778,5.78778,23000000.0
2005-04-07 22:04:00,5.78906,5.78925,5.78809,5.78842,15000000.0
2005-04-07 22:05:00,5.78781,5.78835,5.78729,5.78827,14000000.0
2005-04-07 22:06:00,5.78776,5.78828,5.7877,5.7877,15000000.0
2005-04-07 22:07:00,5.78772,5.78897,5.78772,5.78798,9000000.0
2005-04-07 22:08:00,5.78801,5.78809,5.78703,5.78734,18000000.0
2005-04-07 22:09:00,5.78746,5.78785,5.78658,5.78658,11000000.0
2005-04-07 22:10:00,5.78754,5.78801,5.78675,5.78675,7000000.0
2005-04-07 22:11:00,5.78766,5.78797,5.78681,5.78774,8000000.0
2005-04-07 22:12:00,5.7876,5.78881,5.78754,5.78866,16000000.0
2005-04-07 22:13:00,5.7886,5.78871,5.78739,5.78806,24000000.0
2005-04-07 22:14:00,5.78806,5.78943,5.78806,5.78895,9000000.0
2005-04-07 22:15:00,5.78896,5.78923,5.78831,5.78907,10000000.0
2005-04-07 22:16:00,5.78904,5.78904,5.78749,5.78783,13000000.0
2005-04-07 22:17:00,5.78927,5.7897,5.788,5.78882,20000000.0
2005-04-07 22:18:00,5.78871,5.78894,5.7879,5.78894,11000000.0
2005-04-07 22:19:00,5.78942,5.78942,5.78818,5.78818,15000000.0
2005-04-07 22:20:00,5.78793,5.78795,5.78771,5.78785,16000000.0
2005-04-07 22:21:00,5.78875,5.78904,5.78828,5.78904,12000000.0
2005-04-07 22:22:00,5.78817,5.78945,5.78817,5.78827,14000000.0
2005-04-07 22:23:00,5.7886,5.78918,5.78797,5.78918,11000000.0
2005-04-07 22:24:00,5.78982,5.78984,5.78955,5.78982,16000000.0
2005-04-07 22:25:00,5.78964,5.78996,5.78959,5.78984,14000000.0
2005-04-07 22:26:00,5.78972,5.78972,5.7887,5.78896,10000000.0
2005-04-07 22:27:00,5.78907,5.78957,5.78845,5.78888,14000000.0
2005-04-07 22:28:00,5.78772,5.7885,5.7876,5.78771,12000000.0
2005-04-07 22:29:00,5.78928,5.78928,5.78835,5.78881,13000000.0
2005-04-07 22:30:00,5.7875,5.78891,5.7875,5.78891,8000000.0
2005-04-07 22:31:00,5.78974,5.78985,5.78954,5.78981,11000000.0
2005-04-07 22:32:00,5.78975,5.78975,5.78855,5.78911,20000000.0
2005-04-07 22:33:00,5.7888,5.7888,5.78762,5.78833,11000000.0
2005-04-07 22:34:00,5.78931,5.78936,5.78801,5.78801,10000000.0
2005-04-07 22:35:00,5.78784,5.78869,5.78784,5.78825,13000000.0
2005-04-07 22:36:00,5.78836,5.78911,5.78825,5.78911,9000000.0
2005-04-07 22:37:00,5.78936,5.78951,5.78917,5.78951,13000000.0
2005-04-07 22:38:00,5.7896,5.78966,5.78939,5.7895,9000000.0
2005-04-07 22:39:00,5.78909,5.78924,5.78827,5.78913,12000000.0
2005-04-07 22:40:00,5.78843,5.78919,5.78837,5.78889,9000000.0
2005-04-07 22:41:00,5.7887,5.78966,5.7887,5.78966,14000000.0
2005-04-07 22:42:00,5.7888,5.78927,5.7885,5.78908,13000000.0
2005-04-07 22:43:00,5.78843,5.78935,5.78784,5.78839,12000000.0
2005-04-07 22:44:00,5.78886,5.78902,5.78807,5.78865,15000000.0
2005-04-07 22:45:00,5.78849,5.78903,5.788,5.78873,13000000.0
2005-04-07 22:46:00,5.78778,5.78876,5.78778,5.78843,14000000.0
2005-04-07 22:47:00,5.78878,5.78934,5.78848,5.78934,15000000.0
2005-04-07 22:48:00,5.78966,5.7897,5.78842,5.78842,13000000.0
2005-04-07 22:49:00,5.78852,5.78867,5.78781,5.78798,13000000.0
2005-04-07 22:50:00,5.78894,5.78899,5.78781,5.78843,15000000.0
2005-04-07 22:51:00,5.7891,5.7891,5.78835,5.78843,14000000.0
2005-04-07 22:52:00,5.78843,5.78854,5.78788,5.78846,9000000.0
2005-04-07 22:53:00,5.78791,5.78848,5.7872,5.7872,15000000.0
2005-04-07 22:54:00,5.78828,5.78838,5.78785,5.78785,17000000.0
2005-04-07 22:55:00,5.78709,5.78802,5.78709,5.78788,16000000.0
2005-04-07 22:56:00,5.78844,5.78925,5.78831,5.78891,13000000.0
2005-04-07 22:57:00,5.78912,5.78929,5.78844,5.78844,8000000.0
2005-04-07 22:58:00,5.78818,5.78882,5.78779,5.78779,8000000.0
2005-04-07 22:59:00,5.78779,5.7894,5.78779,5.7894,19000000.0
2005-04-07 23:00:00,5.78946,5.78946,5.78855,5.78893,10000000.0
2005-04-07 23:01:00,5.789,5.78942,5.789,5.78942,7000000.0
2005-04-07 23:02:00,5.78857,5.78899,5.78805,5.78899,15000000.0
2005-04-07 23:03:00,5.78966,5.78969,5.78876,5.78969,17000000.0
2005-04-07 23:04:00,5.78952,5.79009,5.78876,5.79009,19000000.0
2005-04-07 23:05:00,5.78991,5.79024,5.78943,5.78995,9000000.0
2005-04-07 23:06:00,5.78899,5.79022,5.78897,5.79022,12000000.0
2005-04-07 23:07:00,5.79052,5.79062,5.79003,5.79013,14000000.0
2005-04-07 23:08:00,5.78968,5.78998,5.78886,5.78886,16000000.0
2005-04-07 23:09:00,5.78975,5.78999,5.78925,5.78954,9000000.0
2005-04-07 23:10:00,5.78905,5.78931,5.78858,5.7893,12000000.0
2005-04-07 23:11:00,5.7907,5.79091,5.79066,5.79091,14000000.0
2005-04-07 23:12:00,5.79065,5.79065,5.78945,5.78959,7000000.0
2005-04-07 23:13:00,5.78963,5.78976,5.7891,5.78952,14000000.0
2005-04-07 23:14:00,5.78969,5.79034,5.78877,5.78877,19000000.0
2005-04-07 23:15:00,5.7892,5.79043,5.7892,5.79043,13000000.0
2005-04-07 23:16:00,5.78934,5.79057,5.78934,5.79041,15000000.0
2005-04-07 23:17:00,5.7891,5.7891,5.78831,5.78853,11000000.0
2005-04-07 23:18:00,5.78794,5.78823,5.78783,5.78803,12000000.0
2005-04-07 23:19:00,5.78797,5.78905,5.78769,5.78905,14000000.0
2005-04-07 23:20:00,5.78811,5.78848,5.78775,5.78818,19000000.0
2005-04-07 23:21:00,5.7881,5.78842,5.78785,5.78785,7000000.0
2005-04-07 23:22:00,5.78852,5.78852,5.78708,5.78708,15000000.0
2005-04-07 23:23:00,5.78676,5.78873,5.78676,5.78795,11000000.0
2005-04-07 23:24:00,5.78715,5.78791,5.78715,5.78753,14000000.0
2005-04-07 23:25:00,5.78796,5.78796,5.78691,5.78691,11000000.0
2005-04-07 23:26:00,5.78756,5.78905,5.78756,5.78815,14000000.0
2005-04-07 23:27:00,5.78737,5.7894,5.78737,5.7894,11000000.0
2005-04-07 23:28:00,5.78928,5.78928,5.78757,5.78803,12000000.0
2005-04-07 23:29:00,5.78751,5.78865,5.78751,5.78756,16000000.0
2005-04-07 23:30:00,5.78843,5.78843,5.78722,5.78808,20000000.0
2005-04-07 23:31:00,5.78806,5.78859,5.78715,5.78794,11000000.0
2005-04-07 23:32:00,5.78905,5.78917,5.78786,5.78812,16000000.0
2005-04-07 23:33:00,5.78838,5.78914,5.78838,5.78891,12000000.0
2005-04-07 23:34:00,5.78919,5.78999,5.78898,5.78901,13000000.0
2005-04-07 23:35:00,5.78837,5.79022,5.78837,5.79022,9000000.0
2005-04-07 23:36:00,5.78912,5.78918,5.78776,5.78889,9000000.0
2005-04-07 23:37:00,5.78846,5.7894,5.78801,5.78823,14000000.0
2005-04-07 23:38:00,5.78874,5.78916,5.78815,5.78916,13000000.0
2005-04-07 23:39:00,5.78997,5.79027,5.78968,5.78995,17000000.0
2005-04-07 23:40:00,5.78975,5.78977,5.78894,5.78894,12000000.0
2005-04-07 23:41:00,5.79032,5.79032,5.7894,5.7899,17000000.0
2005-04-07 23:42:00,5.79016,5.79093,5.78931,5.78974,22000000.0
2005-04-07 23:43:00,5.78975,5.79083,5.78962,5.79082,15000000.0
2005-04-07 23:44:00,5.79108,5.79127,5.791,5.79123,14000000.0
2005-04-07 23:45:00,5.79013,5.79069,5.7898,5.79009,20000000.0
2005-04-07 23:46:00,5.79001,5.79108,5.79,5.79028,14000000.0
2005-04-07 23:47:00,5.7901,5.79074,5.78995,5.78995,10000000.0
2005-04-07 23:48:00,5.79041,5.79055,5.78964,5.79001,18000000.0
2005-04-07 23:49:00,5.78997,5.79078,5.78942,5.79078,14000000.0
2005-04-07 23:50:00,5.79101,5.79137,5.79008,5.79008,13000000.0
2005-04-07 23:51:00,5.78973,5.79026,5.78942,5.78942,8000000.0
2005-04-07 23:52:00,5.78938,5.79122,5.78938,5.7909,16000000.0
2005-04-07 23:53:00,5.79128,5.79128,5.79007,5.79007,18000000.0
2005-04-07 23:54:00,5.78943,5.78984,5.78899,5.78923,12000000.0
2005-04-07 23:55:00,5.79022,5.7904,5.78976,5.79021,19000000.0
2005-04-07 23:56:00,5.79068,5.79068,5.78984,5.79041,14000000.0
2005-04-07 23:57:00,5.79041,5.7912,5.79002,5.79095,16000000.0
2005-04-07 23:58:00,5.79046,5.79138,5.78983,5.79087,13000000.0
2005-04-07 23:59:00,5.79127,5.79134,5.79039,5.79099,14000000.0
2005-04-08 00:00:00,5.79112,5.79182,5.79089,5.79104,17000000.0
2005-04-08 00:01:00,5.79097,5.7913,5.79059,5.7913,12000000.0
2005-04-08 00:02:00,5.79045,5.79217,5.79035,5.79217,15000000.0
2005-04-08 00:03:00,5.79151,5.79184,5.79102,5.79117,14000000.0
2005-04-08 00:04:00,5.79138,5.79237,5.79077,5.79237,12000000.0
2005-04-08 00:05:00,5.79276,5.79298,5.7927,5.79272,12000000.0
2005-04-08 00:06:00,5.79158,5.7919,5.79129,5.79171,12000000.0
2005-04-08 00:07:00,5.79163,5.79163,5.79034,5.79132,11000000.0
2005-04-08 00:08:00,5.79172,5.79268,5.79102,5.79119,15000000.0
2005-04-08 00:09:00,5.79212,5.79263,5.79148,5.79252,12000000.0
2005-04-08 00:10:00,5.79238,5.79256,5.79154,5.7918,19000000.0
2005-04-08 00:11:00,5.79236,5.7925,5.79202,5.79236,8000000.0
2005-04-08 00:12:00,5.7933,5.79352,5.79224,5.79224,9000000.0
2005-04-08 00:13:00,5.792,5.79351,5.792,5.79332,13000000.0
2005-04-08 00:14:00,5.7937,5.79465,5.79335,5.79465,14000000.0
2005-04-08 00:15:00,5.79452,5.79472,5.79373,5.79457,12000000.0
2005-04-08 00:16:00,5.79547,5.79547,5.79448,5.79481,12000000.0
2005-04-08 00:17:00,5.79431,5.79484,5.79403,5.79458,10000000.0
2005-04-08 00:18:00,5.79349,5.79484,5.79348,5.79433,19000000.0
2005-04-08 00:19:00,5.7964,5.7964,5.79512,5.79563,12000000.0
2005-04-08 00:20:00,5.79443,5.79492,5.7941,5.79454,11000000.0
2005-04-08 00:21:00,5.79491,5.79491,5.7936,5.79364,14000000.0
2005-04-08 00:22:00,5.79449,5.79449,5.79249,5.79348,13000000.0
2005-04-08 00:23:00,5.79323,5.79458,5.79323,5.79458,13000000.0
2005-04-08 00:24:00,5.79409,5.79409,5.79266,5.79361,9000000.0
2005-04-08 00:25:00,5.79337,5.79478,5.79337,5.79467,13000000.0
2005-04-08 00:26:00,5.79447,5.79447,5.79331,5.79331,14000000.0
2005-04-08 00:27:00,5.79378,5.79392,5.79286,5.79286,15000000.0
2005-04-08 00:28:00,5.79412,5.79412,5.79276,5.79339,7000000.0
2005-04-08 00:29:00,5.7934,5.79377,5.79292,5.79354,17000000.0
2005-04-08 00:30:00,5.79334,5.79334,5.79267,5.79267,9000000.0
2005-04-08 00:31:00,5.79281,5.79348,5.79165,5.792,13000000.0
2005-04-08 00:32:00,5.79117,5.79212,5.79105,5.79212,8000000.0
2005-04-08 00:33:00,5.79208,5.79295,5.79208,5.79295,19000000.0
2005-04-08 00:34:00,5.79283,5.79284,5.79204,5.79248,15000000.0
2005-04-08 00:35:00,5.79203,5.79224,5.79094,5.79137,12000000.0
2005-04-08 00:36:00,5.79167,5.79193,5.79077,5.79157,15000000.0
2005-04-08 00:37:00,5.79185,5.79192,5.79119,5.79183,15000000.0
2005-04-08 00:38:00,5.79249,5.79296,5.79194,5.79222,18000000.0
2005-04-08 00:39:00,5.79267,5.79321,5.79202,5.79321,20000000.0
2005-04-08 00:40:00,5.7934,5.79387,5.793,5.79387,10000000.0
2005-04-08 00:41:00,5.79387,5.79387,5.79248,5.7925,9000000.0
2005-04-08 00:42:00,5.79232,5.79383,5.79232,5.79258,16000000.0
2005-04-08 00:43:00,5.79275,5.793,5.79225,5.79274,16000000.0
2005-04-08 00:44:00,5.79244,5.79246,5.79138,5.79138,10000000.0
2005-04-08 00:45:00,5.79243,5.79243,5.79149,5.79149,16000000.0
2005-04-08 00:46:00,5.7918,5.79353,5.7918,5.79353,12000000.0
2005-04-08 00:47:00,5.79324,5.79324,5.79206,5.79245,8000000.0
2005-04-08 00:48:00,5.79195,5.79259,5.7911,5.79212,16000000.0
2005-04-08 00:49:00,5.79245,5.79278,5.79149,5.79278,11000000.0
2005-04-08 00:50:00,5.79379,5.79387,5.79365,5.79365,9000000.0
2005-04-08 00:51:00,5.79367,5.7937,5.79274,5.79274,9000000.0
2005-04-08 00:52:00,5.7915,5.79254,5.79138,5.79188,18000000.0
2005-04-08 00:53:00,5.79271,5.79294,5.79243,5.79275,12000000.0
2005-04-08 00:54:00,5.79249,5.79348,5.79247,5.79335,12000000.0
2005-04-08 00:55:00,5.7927,5.7927,5.79222,5.79231,11000000.0
2005-04-08 00:56:00,5.79247,5.79247,5.79125,5.79151,14000000.0
2005-04-08 00:57:00,5.79147,5.79292,5.79147,5.7922,15000000.0
2005-04-08 00:58:00,5.79202,5.79202,5.79078,5.79175,9000000.0
2005-04-08 00:59:00,5.79198,5.79267,5.79173,5.7919,17000000.0
2005-04-08 01:00:00,5.79157,5.79218,5.79116,5.79163,12000000.0
2005-04-08 01:01:00,5.79045,5.79173,5.79045,5.79173,15000000.0
2005-04-08 01:02:00,5.79232,5.79282,5.79222,5.79222,10000000.0
2005-04-08 01:03:00,5.79105,5.79205,5.79087,5.79147,13000000.0
2005-04-08 01:04:00,5.79029,5.79141,5.79029,5.79064,13000000.0
2005-04-08 01:05:00,5.79154,5.79267,5.79154,5.79267,13000000.0
2005-04-08 01:06:00,5.79289,5.79289,5.79138,5.79175,12000000.0
2005-04-08 01:07:00,5.79187,5.7927,5.79157,5.79157,13000000.0
2005-04-08 01:08:00,5.7914,5.79175,5.79087,5.79139,15000000.0
2005-04-08 01:09:00,5.79029,5.79082,5.78961,5.7899,17000000.0
2005-04-08 01:10:00,5.79031,5.79096,5.79031,5.79093,10000000.0
2005-04-08 01:11:00,5.78966,5.79058,5.78966,5.79034,11000000.0
2005-04-08 01:12:00,5.78979,5.79165,5.78979,5.79163,10000000.0
2005-04-08 01:13:00,5.79132,5.7916,5.79085,5.79085,11000000.0
2005-04-08 01:14:00,5.79069,5.79138,5.79021,5.79021,13000000.0
2005-04-08 01:15:00,5.79011,5.79105,5.79011,5.79049,9000000.0
2005-04-08 01:16:00,5.79109,5.79205,5.79108,5.79205,12000000.0
2005-04-08 01:17:00,5.79241,5.79256,5.79227,5.79244,11000000.0
2005-04-08 01:18:00,5.79199,5.79205,5.79056,5.79056,12000000.0
2005-04-08 01:19:00,5.78969,5.79197,5.78969,5.79197,19000000.0
2005-04-08 01:20:00,5.79213,5.79234,5.79205,5.79207,11000000.0
2005-04-08 01:21:00,5.79196,5.79229,5.79196,5.79216,12000000.0
2005-04-08 01:22:00,5.79174,5.79174,5.79058,5.79088,9000000.0
2005-04-08 01:23:00,5.79115,5.7921,5.79101,5.79208,13000000.0
2005-04-08 01:24:00,5.79247,5.7926,5.7923,5.79242,14000000.0
2005-04-08 01:25:00,5.79209,5.79209,5.7909,5.79097,11000000.0
2005-04-08 01:26:00,5.79127,5.79139,5.79051,5.79051,10000000.0
2005-04-08 01:27:00,5.79056,5.79183,5.79056,5.79126,17000000.0
2005-04-08 01:28:00,5.79101,5.79147,5.79046,5.79046,13000000.0
2005-04-08 01:29:00,5.79199,5.79217,5.7911,5.79198,19000000.0
2005-04-08 01:30:00,5.79183,5.7931,5.7917,5.79233,15000000.0
2005-04-08 01:31:00,5.79214,5.79231,5.79154,5.79203,15000000.0
2005-04-08 01:32:00,5.79161,5.79301,5.79161,5.79301,12000000.0
2005-04-08 01:33:00,5.79269,5.79322,5.79232,5.79322,8000000.0
2005-04-08 01:34:00,5.79382,5.79412,5.7931,5.79409,18000000.0
2005-04-08 01:35:00,5.79308,5.79437,5.79308,5.79422,12000000.0
2005-04-08 01:36:00,5.79382,5.79426,5.79357,5.79391,16000000.0
2005-04-08 01:37:00,5.79303,5.79398,5.79303,5.79324,15000000.0
2005-04-08 01:38:00,5.79346,5.79383,5.79298,5.79309,18000000.0
2005-04-08 01:39:00,5.79427,5.79427,5.79294,5.79361,10000000.0
2005-04-08 01:40:00,5.79264,5.79325,5.79235,5.7931,11000000.0
2005-04-08 01:41:00,5.79343,5.79408,5.79332,5.79351,16000000.0
2005-04-08 01:42:00,5.79344,5.79388,5.79236,5.79236,14000000.0
2005-04-08 01:43:00,5.79311,5.79311,5.79223,5.79294,16000000.0
2005-04-08 01:44:00,5.7939,5.7939,5.79279,5.79352,15000000.0
2005-04-08 01:45:00,5.79327,5.79388,5.79279,5.79332,16000000.0
2005-04-08 01:46:00,5.79195,5.79322,5.79195,5.79213,9000000.0
2005-04-08 01:47:00,5.79231,5.79322,5.79225,5.79322,17000000.0
2005-04-08 01:48:00,5.79431,5.7944,5.79402,5.7944,16000000.0
2005-04-08 01:49:00,5.79441,5.79441,5.79412,5.79428,10000000.0
2005-04-08 01:50:00,5.79263,5.79294,5.79224,5.79279,11000000.0
2005-04-08 01:51:00,5.79249,5.79336,5.79207,5.79336,12000000.0
2005-04-08 01:52:00,5.79238,5.79245,5.79161,5.79161,12000000.0
2005-04-08 01:53:00,5.79237,5.79375,5.79237,5.79375,18000000.0
2005-04-08 01:54:00,5.79392,5.79402,5.79378,5.79388,14000000.0
2005-04-08 01:55:00,5.79306,5.79307,5.79198,5.79198,18000000.0
2005-04-08 01:56:00,5.79195,5.79231,5.79133,5.79133,8000000.0
2005-04-08 01:57:00,5.79218,5.79365,5.79191,5.79365,13000000.0
2005-04-08 01:58:00,5.79443,5.79654,5.79343,5.79654,11000000.0
2005-04-08 01:59:00,5.7987,5.79894,5.79816,5.79828,11000000.0
2005-04-08 02:00:00,5.79865,5.8011,5.79865,5.8004,16000000.0
2005-04-08 02:01:00,5.80079,5.80093,5.7997,5.79997,21000000.0
2005-04-08 02:02:00,5.80002,5.80055,5.79909,5.80055,10000000.0
2005-04-08 02:03:00,5.80053,5.80079,5.80005,5.80044,8000000.0
2005-04-08 02:04:00,5.80017,5.80033,5.79882,5.79907,14000000.0
2005-04-08 02:05:00,5.79887,5.79914,5.79856,5.79884,14000000.0
2005-04-08 02:06:00,5.79966,5.8012,5.79951,5.80032,15000000.0
2005-04-08 02:07:00,5.80045,5.80172,5.80045,5.80092,10000000.0
2005-04-08 02:08:00,5.80191,5.80318,5.80176,5.80306,16000000.0
2005-04-08 02:09:00,5.80323,5.80352,5.80278,5.80278,18000000.0
2005-04-08 02:10:00,5.8029,5.80441,5.80208,5.80365,16000000.0
2005-04-08 02:11:00,5.80467,5.80485,5.80354,5.80407,14000000.0
2005-04-08 02:12:00,5.80324,5.80391,5.80281,5.80297,10000000.0
2005-04-08 02:13:00,5.80319,5.80444,5.80295,5.80343,15000000.0
2005-04-08 02:14:00,5.80346,5.80372,5.80273,5.8031,19000000.0
2005-04-08 02:15:00,5.8033,5.80331,5.80216,5.80324,12000000.0
2005-04-08 02:16:00,5.80314,5.80365,5.80256,5.80256,18000000.0
2005-04-08 02:17:00,5.80304,5.8052,5.80304,5.8052,14000000.0
2005-04-08 02:18:00,5.80511,5.80524,5.80386,5.80388,12000000.0
2005-04-08 02:19:00,5.8037,5.80391,5.80299,5.80391,14000000.0
2005-04-08 02:20:00,5.80409,5.80485,5.80367,5.80475,13000000.0
2005-04-08 02:21:00,5.80421,5.80558,5.80421,5.80468,15000000.0
2005-04-08 02:22:00,5.80508,5.80544,5.8044,5.80536,13000000.0
2005-04-08 02:23:00,5.80569,5.80597,5.8053,5.80546,16000000.0
2005-04-08 02:24:00,5.80556,5.80556,5.80405,5.80431,17000000.0
2005-04-08 02:25:00,5.8049,5.80508,5.80451,5.80501,10000000.0
2005-04-08 02:26:00,5.8048,5.80489,5.8043,5.80489,13000000.0
2005-04-08 02:27:00,5.80519,5.80629,5.80502,5.80629,7000000.0
2005-04-08 02:28:00,5.80626,5.80626,5.8047,5.8047,9000000.0
2005-04-08 02:29:00,5.80578,5.80604,5.80527,5.80542,20000000.0
2005-04-08 02:30:00,5.80532,5.80532,5.8041,5.80428,11000000.0
2005-04-08 02:31:00,5.80375,5.80451,5.80313,5.80435,9000000.0
2005-04-08 02:32:00,5.80401,5.80457,5.80372,5.8039,13000000.0
2005-04-08 02:33:00,5.80416,5.80437,5.80335,5.8042,14000000.0
2005-04-08 02:34:00,5.80386,5.8045,5.80347,5.80431,17000000.0
2005-04-08 02:35:00,5.80392,5.80408,5.8028,5.80316,15000000.0
2005-04-08 02:36:00,5.8038,5.8038,5.80261,5.80271,14000000.0
2005-04-08 02:37:00,5.8038,5.8038,5.80174,5.80174,13000000.0
2005-04-08 02:38:00,5.80194,5.80279,5.80187,5.80271,14000000.0
2005-04-08 02:39:00,5.80221,5.80268,5.80135,5.80135,15000000.0
2005-04-08 02:40:00,5.80177,5.80449,5.80153,5.80449,12000000.0
2005-04-08 02:41:00,5.80551,5.80812,5.8051,5.80708,13000000.0
2005-04-08 02:42:00,5.80741,5.80741,5.80523,5.80582,16000000.0
2005-04-08 02:43:00,5.80451,5.80568,5.80407,5.80407,18000000.0
2005-04-08 02:44:00,5.80446,5.80446,5.80394,5.80399,10000000.0
2005-04-08 02:45:00,5.80403,5.80473,5.8039,5.80409,14000000.0
2005-04-08 02:46:00,5.80329,5.80453,5.80329,5.80428,18000000.0
2005-04-08 02:47:00,5.80453,5.80453,5.80351,5.80398,17000000.0
2005-04-08 02:48:00,5.80434,5.80439,5.80385,5.80409,7000000.0
2005-04-08 02:49:00,5.80445,5.80476,5.80406,5.80476,13000000.0
2005-04-08 02:50:00,5.80518,5.80547,5.80429,5.80547,14000000.0
2005-04-08 02:51:00,5.80471,5.80528,5.80425,5.80479,15000000.0
2005-04-08 02:52:00,5.80519,5.80603,5.805,5.8056,15000000.0
2005-04-08 02:53:00,5.80453,5.8061,5.80453,5.80564,9000000.0
2005-04-08 02:54:00,5.80582,5.80622,5.8053,5.80546,13000000.0
2005-04-08 02:55:00,5.80516,5.80641,5.8051,5.80558,11000000.0
2005-04-08 02:56:00,5.80578,5.80702,5.80545,5.80625,18000000.0
2005-04-08 02:57:00,5.80704,5.80708,5.80657,5.8069,13000000.0
2005-04-08 02:58:00,5.8065,5.8065,5.8059,5.80626,9000000.0
2005-04-08 02:59:00,5.80615,5.80661,5.8055,5.80554,14000000.0
2005-04-08 03:00:00,5.80563,5.80639,5.80563,5.80638,11000000.0
2005-04-08 03:01:00,5.8061,5.80659,5.80579,5.80647,11000000.0
2005-04-08 03:02:00,5.80724,5.80806,5.80712,5.80806,11000000.0
2005-04-08 03:03:00,5.80788,5.80788,5.80655,5.80681,23000000.0
2005-04-08 03:04:00,5.8073,5.80779,5.80673,5.8076,11000000.0
2005-04-08 03:05:00,5.80756,5.80782,5.80666,5.80746,17000000.0
2005-04-08 03:06:00,5.80697,5.80703,5.80593,5.80632,9000000.0
2005-04-08 03:07:00,5.80558,5.80642,5.80542,5.80615,15000000.0
2005-04-08 03:08:00,5.80589,5.80637,5.80533,5.80628,12000000.0
2005-04-08 03:09:00,5.80561,5.80646,5.80556,5.80631,15000000.0
2005-04-08 03:10:00,5.8052,5.8054,5.80344,5.80362,19000000.0
2005-04-08 03:11:00,5.80276,5.80483,5.80276,5.80452,15000000.0
2005-04-08 03:12:00,5.80506,5.80597,5.80499,5.80581,18000000.0
2005-04-08 03:13:00,5.80534,5.80629,5.80531,5.80588,18000000.0
2005-04-08 03:14:00,5.80459,5.80571,5.80459,5.80482,10000000.0
2005-04-08 03:15:00,5.80493,5.80519,5.80427,5.80466,7000000.0
2005-04-08 03:16:00,5.80476,5.80546,5.8044,5.80532,8000000.0
2005-04-08 03:17:00,5.80537,5.80537,5.80461,5.80536,10000000.0
2005-04-08 03:18:00,5.80485,5.80507,5.80405,5.80455,15000000.0
2005-04-08 03:19:00,5.80484,5.80615,5.80484,5.80563,10000000.0
2005-04-08 03:20:00,5.80463,5.80522,5.80384,5.80522,16000000.0
2005-04-08 03:21:00,5.80474,5.80493,5.80402,5.80482,11000000.0
2005-04-08 03:22:00,5.80597,5.80597,5.80528,5.80563,10000000.0
2005-04-08 03:23:00,5.80641,5.80674,5.80571,5.80571,12000000.0
2005-04-08 03:24:00,5.80455,5.8059,5.80455,5.80505,13000000.0
2005-04-08 03:25:00,5.80547,5.80553,5.80461,5.80485,11000000.0
2005-04-08 03:26:00,5.80546,5.8057,5.80444,5.80533,13000000.0
2005-04-08 03:27:00,5.80488,5.80568,5.80488,5.80547,14000000.0
2005-04-08 03:28:00,5.80549,5.80578,5.8047,5.80524,18000000.0
2005-04-08 03:29:00,5.80547,5.80576,5.80445,5.80445,15000000.0
2005-04-08 03:30:00,5.80608,5.80675,5.80558,5.80558,10000000.0
2005-04-08 03:31:00,5.80514,5.80563,5.80506,5.80563,13000000.0
2005-04-08 03:32:00,5.80481,5.80532,5.8042,5.8042,16000000.0
2005-04-08 03:33:00,5.8041,5.80528,5.8041,5.80486,13000000.0
2005-04-08 03:34:00,5.80497,5.80497,5.80387,5.80418,16000000.0
2005-04-08 03:35:00,5.8058,5.8058,5.80449,5.80449,10000000.0
2005-04-08 03:36:00,5.80524,5.80524,5.80456,5.80459,11000000.0
2005-04-08 03:37:00,5.80431,5.80431,5.80341,5.80374,13000000.0
2005-04-08 03:38:00,5.80437,5.8048,5.80397,5.80433,13000000.0
2005-04-08 03:39:00,5.8042,5.80486,5.80376,5.80486,13000000.0
2005-04-08 03:40:00,5.80497,5.80501,5.80444,5.80454,12000000.0
2005-04-08 03:41:00,5.80385,5.80466,5.80308,5.80312,16000000.0
2005-04-08 03:42:00,5.8028,5.80418,5.8028,5.80418,21000000.0
2005-04-08 03:43:00,5.80455,5.80455,5.80334,5.80417,18000000.0
2005-04-08 03:44:00,5.80398,5.80398,5.80339,5.80381,15000000.0
2005-04-08 03:45:00,5.8035,5.80386,5.80301,5.80386,9000000.0
2005-04-08 03:46:00,5.80417,5.80489,5.80374,5.80489,8000000.0
2005-04-08 03:47:00,5.80462,5.80462,5.80381,5.80431,11000000.0
2005-04-08 03:48:00,5.80311,5.80399,5.80311,5.80375,9000000.0
2005-04-08 03:49:00,5.8035,5.80417,5.80331,5.80411,16000000.0
2005-04-08 03:50:00,5.80377,5.80415,5.80302,5.80302,19000000.0
2005-04-08 03:51:00,5.80284,5.80412,5.80284,5.80336,9000000.0
2005-04-08 03:52:00,5.80438,5.80467,5.80383,5.80446,19000000.0
2005-04-08 03:53:00,5.80309,5.80433,5.80295,5.80433,10000000.0
2005-04-08 03:54:00,5.80377,5.80474,5.80278,5.80474,17000000.0
2005-04-08 03:55:00,5.8045,5.80506,5.80404,5.80506,16000000.0
2005-04-08 03:56:00,5.80476,5.80476,5.80323,5.80382,7000000.0
2005-04-08 03:57:00,5.80438,5.80438,5.80356,5.80391,11000000.0
2005-04-08 03:58:00,5.80317,5.80397,5.80317,5.80338,12000000.0
2005-04-08 03:59:00,5.80335,5.80412,5.80335,5.80412,17000000.0
2005-04-08 04:00:00,5.8034,5.80386,5.80324,5.80344,12000000.0
2005-04-08 04:01:00,5.80347,5.80445,5.80347,5.80422,16000000.0
2005-04-08 04:02:00,5.80332,5.80435,5.80329,5.80348,14000000.0
2005-04-08 04:03:00,5.8035,5.80443,5.8035,5.80408,12000000.0
2005-04-08 04:04:00,5.80389,5.80434,5.80363,5.80363,16000000.0
2005-04-08 04:05:00,5.80416,5.80416,5.803,5.80309,13000000.0
2005-04-08 04:06:00,5.80259,5.80326,5.80188,5.80188,16000000.0
2005-04-08 04:07:00,5.80225,5.80322,5.80218,5.80259,13000000.0
2005-04-08 04:08:00,5.8032,5.80429,5.80306,5.80354,14000000.0
2005-04-08 04:09:00,5.80351,5.80364,5.8022,5.8031,10000000.0
2005-04-08 04:10:00,5.80312,5.80312,5.80168,5.80168,12000000.0
2005-04-08 04:11:00,5.80077,5.80177,5.80037,5.80037,14000000.0
2005-04-08 04:12:00,5.80148,5.80214,5.80034,5.80034,19000000.0
2005-04-08 04:13:00,5.79998,5.80118,5.79998,5.80077,20000000.0
2005-04-08 04:14:00,5.80086,5.80133,5.79996,5.80102,12000000.0
2005-04-08 04:15:00,5.80156,5.80173,5.8006,5.80152,8000000.0
2005-04-08 04:16:00,5.80144,5.80182,5.801,5.801,13000000.0
2005-04-08 04:17:00,5.79974,5.80088,5.79974,5.80088,15000000.0
2005-04-08 04:18:00,5.80165,5.80165,5.79985,5.79985,9000000.0
2005-04-08 04:19:00,5.8013,5.80151,5.80043,5.80151,12000000.0
2005-04-08 04:20:00,5.80047,5.80133,5.80026,5.80026,9000000.0
2005-04-08 04:21:00,5.80165,5.80255,5.80165,5.80242,17000000.0
2005-04-08 04:22:00,5.80289,5.80289,5.80253,5.80263,14000000.0
2005-04-08 04:23:00,5.8025,5.8025,5.80144,5.80144,10000000.0
2005-04-08 04:24:00,5.80152,5.8025,5.80152,5.8025,12000000.0
2005-04-08 04:25:00,5.8025,5.8025,5.80092,5.80139,10000000.0
2005-04-08 04:26:00,5.80227,5.80308,5.80177,5.8029,7000000.0
2005-04-08 04:27:00,5.80257,5.80378,5.80257,5.80306,15000000.0
2005-04-08 04:28:00,5.80211,5.80311,5.8017,5.80311,7000000.0
2005-04-08 04:29:00,5.80253,5.80302,5.80163,5.80213,14000000.0
2005-04-08 04:30:00,5.80307,5.80314,5.80199,5.80314,11000000.0
2005-04-08 04:31:00,5.80397,5.80397,5.80245,5.80272,15000000.0
2005-04-08 04:32:00,5.80338,5.80428,5.80335,5.80428,17000000.0
2005-04-08 04:33:00,5.80284,5.80332,5.8017,5.8028,14000000.0
2005-04-08 04:34:00,5.80287,5.80304,5.80198,5.80285,9000000.0
2005-04-08 04:35:00,5.80292,5.80343,5.8019,5.80231,12000000.0
2005-04-08 04:36:00,5.80242,5.8027,5.80155,5.80207,12000000.0
2005-04-08 04:37:00,5.80308,5.80332,5.80245,5.80246,12000000.0
2005-04-08 04:38:00,5.80293,5.8032,5.80244,5.80301,11000000.0
2005-04-08 04:39:00,5.80258,5.80292,5.80199,5.80284,17000000.0
2005-04-08 04:40:00,5.80287,5.8033,5.8028,5.80296,9000000.0
2005-04-08 04:41:00,5.80306,5.80313,5.80279,5.80284,10000000.0
2005-04-08 04:42:00,5.80279,5.80279,5.80213,5.80234,8000000.0
2005-04-08 04:43:00,5.80216,5.80357,5.80155,5.80179,18000000.0
2005-04-08 04:44:00,5.80164,5.80313,5.80164,5.80313,9000000.0
2005-04-08 04:45:00,5.80322,5.80322,5.80248,5.80276,9000000.0
2005-04-08 04:46:00,5.80383,5.80387,5.80259,5.80318,16000000.0
2005-04-08 04:47:00,5.80255,5.80289,5.80174,5.80174,12000000.0
2005-04-08 04:48:00,5.80351,5.80396,5.80279,5.80355,10000000.0
2005-04-08 04:49:00,5.80382,5.80422,5.80343,5.80347,16000000.0
2005-04-08 04:50:00,5.80283,5.80353,5.80248,5.8029,16000000.0
2005-04-08 04:51:00,5.80329,5.80329,5.8021,5.80267,20000000.0
2005-04-08 04:52:00,5.80208,5.80304,5.80191,5.80273,13000000.0
2005-04-08 04:53:00,5.80329,5.80348,5.80203,5.80203,11000000.0
2005-04-08 04:54:00,5.80226,5.80287,5.80176,5.80176,11000000.0
2005-04-08 04:55:00,5.80276,5.80314,5.80236,5.80236,12000000.0
2005-04-08 04:56:00,5.80309,5.80401,5.80309,5.80401,16000000.0
2005-04-08 04:57:00,5.80444,5.80494,5.80444,5.80494,7000000.0
2005-04-08 04:58:00,5.80499,5.8053,5.80497,5.80501,13000000.0
2005-04-08 04:59:00,5.80494,5.80508,5.80408,5.80408,17000000.0
2005-04-08 05:00:00,5.80351,5.80384,5.80314,5.80371,10000000.0
2005-04-08 05:01:00,5.80349,5.80353,5.80253,5.80325,13000000.0
2005-04-08 05:02:00,5.80362,5.80473,5.80362,5.80473,18000000.0
2005-04-08 05:03:00,5.80485,5.80487,5.80463,5.80465,9000000.0
2005-04-08 05:04:00,5.80469,5.80469,5.80402,5.80402,12000000.0
2005-04-08 05:05:00,5.80379,5.80415,5.80323,5.80323,10000000.0
2005-04-08 05:06:00,5.8027,5.80293,5.8017,5.80204,20000000.0
2005-04-08 05:07:00,5.80218,5.80269,5.80191,5.80269,10000000.0
2005-04-08 05:08:00,5.80265,5.80343,5.8024,5.80314,17000000.0
2005-04-08 05:09:00,5.80303,5.80339,5.80261,5.80317,15000000.0
2005-04-08 05:10:00,5.80319,5.80369,5.80307,5.80365,10000000.0
2005-04-08 05:11:00,5.80335,5.80395,5.80313,5.80387,16000000.0
2005-04-08 05:12:00,5.80362,5.80402,5.80328,5.80402,7000000.0
2005-04-08 05:13:00,5.80502,5.80512,5.80354,5.80365,12000000.0
2005-04-08 05:14:00,5.80267,5.80357,5.8025,5.8028,14000000.0
2005-04-08 05:15:00,5.80425,5.80489,5.80404,5.80486,16000000.0
2005-04-08 05:16:00,5.80454,5.80491,5.80359,5.80491,15000000.0
2005-04-08 05:17:00,5.80509,5.8054,5.80475,5.80491,10000000.0
2005-04-08 05:18:00,5.8055,5.8056,5.80404,5.80404,13000000.0
2005-04-08 05:19:00,5.80472,5.80539,5.80418,5.80539,13000000.0
2005-04-08 05:20:00,5.8047,5.80496,5.80413,5.80484,20000000.0
2005-04-08 05:21:00,5.80532,5.80538,5.80484,5.80533,9000000.0
2005-04-08 05:22:00,5.80509,5.80532,5.80398,5.80488,17000000.0
2005-04-08 05:23:00,5.805,5.80621,5.805,5.80621,14000000.0
2005-04-08 05:24:00,5.80625,5.80625,5.80433,5.80433,19000000.0
2005-04-08 05:25:00,5.80408,5.80588,5.80408,5.80588,13000000.0
2005-04-08 05:26:00,5.80491,5.80541,5.80399,5.80469,13000000.0
2005-04-08 05:27:00,5.8035,5.80437,5.8035,5.80383,13000000.0
2005-04-08 05:28:00,5.80387,5.80423,5.80352,5.80423,10000000.0
2005-04-08 05:29:00,5.80406,5.80427,5.80333,5.80412,17000000.0
2005-04-08 05:30:00,5.8038,5.80441,5.80341,5.80441,21000000.0
2005-04-08 05:31:00,5.80511,5.80511,5.80486,5.80492,13000000.0
2005-04-08 05:32:00,5.80473,5.80473,5.80366,5.80397,16000000.0
2005-04-08 05:33:00,5.80357,5.80389,5.80343,5.80389,13000000.0
2005-04-08 05:34:00,5.80375,5.80387,5.80298,5.80375,13000000.0
2005-04-08 05:35:00,5.80451,5.80451,5.80334,5.80426,14000000.0
2005-04-08 05:36:00,5.80389,5.80409,5.80296,5.80356,18000000.0
2005-04-08 05:37:00,5.8037,5.80461,5.80324,5.80452,12000000.0
2005-04-08 05:38:00,5.80357,5.80358,5.80242,5.80356,13000000.0
2005-04-08 05:39:00,5.80414,5.80488,5.80376,5.80412,21000000.0
2005-04-08 05:40:00,5.805,5.805,5.8038,5.80469,14000000.0
2005-04-08 05:41:00,5.8046,5.80509,5.80351,5.80372,13000000.0
2005-04-08 05:42:00,5.80379,5.80445,5.80327,5.80327,8000000.0
2005-04-08 05:43:00,5.80419,5.80533,5.8038,5.8042,13000000.0
2005-04-08 05:44:00,5.80359,5.8038,5.8028,5.8038,13000000.0
2005-04-08 05:45:00,5.80362,5.80408,5.803,5.80383,24000000.0
2005-04-08 05:46:00,5.80419,5.80436,5.80387,5.80436,14000000.0
2005-04-08 05:47:00,5.80416,5.80438,5.80306,5.80382,11000000.0
2005-04-08 05:48:00,5.80525,5.80525,5.80306,5.80393,18000000.0
2005-04-08 05:49:00,5.80379,5.80381,5.80265,5.80375,10000000.0
2005-04-08 05:50:00,5.80391,5.80391,5.80312,5.80359,10000000.0
2005-04-08 05:51:00,5.8046,5.8046,5.80326,5.80332,11000000.0
2005-04-08 05:52:00,5.80319,5.80426,5.80292,5.80375,19000000.0
2005-04-08 05:53:00,5.8036,5.80422,5.80315,5.80381,15000000.0
2005-04-08 05:54:00,5.80303,5.80421,5.80299,5.80421,7000000.0
2005-04-08 05:55:00,5.80531,5.80546,5.80516,5.80519,12000000.0
2005-04-08 05:56:00,5.80512,5.80512,5.8044,5.8044,16000000.0
2005-04-08 05:57:00,5.8045,5.80521,5.8045,5.80506,11000000.0
2005-04-08 05:58:00,5.80536,5.80551,5.80523,5.80527,22000000.0
2005-04-08 05:59:00,5.80529,5.80552,5.80526,5.80542,9000000.0
2005-04-08 06:00:00,5.8046,5.8046,5.80382,5.80424,17000000.0
2005-04-08 06:01:00,5.8054,5.80546,5.80519,5.80523,18000000.0
2005-04-08 06:02:00,5.80551,5.80551,5.80515,5.80529,18000000.0
2005-04-08 06:03:00,5.80495,5.80495,5.804,5.80414,16000000.0
2005-04-08 06:04:00,5.80432,5.80507,5.80432,5.80507,8000000.0
2005-04-08 06:05:00,5.80529,5.80541,5.80513,5.80541,10000000.0
2005-04-08 06:06:00,5.8052,5.8052,5.80413,5.80417,27000000.0
2005-04-08 06:07:00,5.80351,5.80359,5.80295,5.80317,17000000.0
2005-04-08 06:08:00,5.80485,5.80522,5.80479,5.80511,14000000.0
2005-04-08 06:09:00,5.80504,5.80533,5.80503,5.80529,13000000.0
2005-04-08 06:10:00,5.80483,5.80503,5.80436,5.80446,14000000.0
2005-04-08 06:11:00,5.80522,5.80522,5.80357,5.80357,16000000.0
2005-04-08 06:12:00,5.80365,5.80437,5.80362,5.80387,17000000.0
2005-04-08 06:13:00,5.80435,5.80435,5.80366,5.80417,14000000.0
2005-04-08 06:14:00,5.80415,5.80468,5.8037,5.80418,12000000.0
2005-04-08 06:15:00,5.80346,5.80372,5.80255,5.80255,13000000.0
2005-04-08 06:16:00,5.80323,5.80415,5.80296,5.80366,14000000.0
2005-04-08 06:17:00,5.803,5.80369,5.80286,5.80286,11000000.0
2005-04-08 06:18:00,5.8032,5.80425,5.8032,5.80425,12000000.0
2005-04-08 06:19:00,5.80401,5.80421,5.80327,5.80412,19000000.0
2005-04-08 06:20:00,5.80478,5.80506,5.80411,5.80456,11000000.0
2005-04-08 06:21:00,5.80487,5.80536,5.80444,5.80444,9000000.0
2005-04-08 06:22:00,5.80421,5.80533,5.80421,5.80503,22000000.0
2005-04-08 06:23:00,5.80558,5.80575,5.80473,5.80539,18000000.0
2005-04-08 06:24:00,5.80608,5.80608,5.80422,5.80506,8000000.0
2005-04-08 06:25:00,5.80508,5.80508,5.80432,5.80495,9000000.0
2005-04-08 06:26:00,5.80636,5.80636,5.80487,5.80487,13000000.0
2005-04-08 06:27:00,5.80468,5.80632,5.80468,5.80554,15000000.0
2005-04-08 06:28:00,5.80554,5.80554,5.80473,5.80535,18000000.0
2005-04-08 06:29:00,5.805,5.80524,5.80423,5.80498,16000000.0
2005-04-08 06:30:00,5.80467,5.80516,5.80427,5.80516,10000000.0
2005-04-08 06:31:00,5.8052,5.80548,5.80467,5.80492,13000000.0
2005-04-08 06:32:00,5.80474,5.80474,5.8039,5.8039,10000000.0
2005-04-08 06:33:00,5.80436,5.80596,5.80436,5.80579,10000000.0
2005-04-08 06:34:00,5.80526,5.80541,5.80446,5.80518,15000000.0
2005-04-08 06:35:00,5.80622,5.80641,5.80605,5.80641,13000000.0
2005-04-08 06:36:00,5.8064,5.80646,5.80613,5.80622,23000000.0
2005-04-08 06:37:00,5.80585,5.80594,5.80519,5.80584,11000000.0
2005-04-08 06:38:00,5.80496,5.80505,5.80379,5.80438,17000000.0
2005-04-08 06:39:00,5.8036,5.80441,5.8034,5.80399,8000000.0
2005-04-08 06:40:00,5.80444,5.8055,5.8044,5.8055,15000000.0
2005-04-08 06:41:00,5.80484,5.80496,5.8039,5.8039,15000000.0
2005-04-08 06:42:00,5.80401,5.80501,5.80401,5.80501,16000000.0
2005-04-08 06:43:00,5.80482,5.80506,5.80363,5.80363,12000000.0
2005-04-08 06:44:00,5.8038,5.80511,5.8038,5.80511,13000000.0
2005-04-08 06:45:00,5.80514,5.80618,5.80433,5.80433,14000000.0
2005-04-08 06:46:00,5.80434,5.80434,5.80289,5.80289,12000000.0
2005-04-08 06:47:00,5.803,5.80426,5.803,5.80426,11000000.0
2005-04-08 06:48:00,5.80385,5.80401,5.80317,5.80392,15000000.0
2005-04-08 06:49:00,5.8032,5.80371,5.8031,5.80371,17000000.0
2005-04-08 06:50:00,5.80343,5.80343,5.80181,5.80224,13000000.0
2005-04-08 06:51:00,5.8029,5.80292,5.80158,5.80158,8000000.0
2005-04-08 06:52:00,5.80327,5.80352,5.8027,5.8027,14000000.0
2005-04-08 06:53:00,5.80271,5.80302,5.80207,5.8021,13000000.0
2005-04-08 06:54:00,5.8021,5.80308,5.8021,5.80308,8000000.0
2005-04-08 06:55:00,5.80262,5.80342,5.80262,5.80306,10000000.0
2005-04-08 06:56:00,5.80295,5.80329,5.80286,5.80317,11000000.0
2005-04-08 06:57:00,5.8031,5.8034,5.80234,5.8025,17000000.0
2005-04-08 06:58:00,5.8027,5.80388,5.8027,5.80388,12000000.0
2005-04-08 06:59:00,5.80386,5.80407,5.80348,5.80389,14000000.0
2005-04-08 07:00:00,5.80399,5.80417,5.80316,5.8041,11000000.0
2005-04-08 07:01:00,5.80366,5.80428,5.80357,5.80357,10000000.0
2005-04-08 07:02:00,5.80375,5.80474,5.80364,5.80389,14000000.0
2005-04-08 07:03:00,5.80432,5.80482,5.80432,5.80482,7000000.0
2005-04-08 07:04:00,5.80474,5.80499,5.80434,5.80445,16000000.0
2005-04-08 07:05:00,5.80393,5.80493,5.80393,5.80437,15000000.0
2005-04-08 07:06:00,5.80331,5.80403,5.80274,5.80274,16000000.0
2005-04-08 07:07:00,5.80426,5.80494,5.80342,5.80414,12000000.0
2005-04-08 07:08:00,5.80349,5.8049,5.80349,5.8049,8000000.0
2005-04-08 07:09:00,5.80478,5.80571,5.80429,5.80571,8000000.0
2005-04-08 07:10:00,5.80629,5.80681,5.80551,5.80619,16000000.0
2005-04-08 07:11:00,5.80618,5.80686,5.80569,5.80684,17000000.0
2005-04-08 07:12:00,5.80596,5.80709,5.80535,5.80654,20000000.0
2005-04-08 07:13:00,5.80655,5.807,5.80616,5.8068,18000000.0
2005-04-08 07:14:00,5.80677,5.80681,5.80619,5.80619,11000000.0
2005-04-08 07:15:00,5.80536,5.80689,5.8053,5.806,18000000.0
2005-04-08 07:16:00,5.80474,5.80646,5.80455,5.80589,18000000.0
2005-04-08 07:17:00,5.80615,5.80701,5.80523,5.80645,12000000.0
2005-04-08 07:18:00,5.80572,5.80656,5.80491,5.80556,18000000.0
2005-04-08 07:19:00,5.80547,5.80547,5.80407,5.8044,14000000.0
2005-04-08 07:20:00,5.80481,5.80518,5.80424,5.80424,18000000.0
2005-04-08 07:21:00,5.80477,5.80477,5.80392,5.80417,13000000.0
2005-04-08 07:22:00,5.8037,5.80419,5.80296,5.8036,14000000.0
2005-04-08 07:23:00,5.80281,5.80403,5.80269,5.80361,15000000.0
2005-04-08 07:24:00,5.80385,5.804,5.80338,5.80375,16000000.0
2005-04-08 07:25:00,5.80386,5.80446,5.80361,5.80373,15000000.0
2005-04-08 07:26:00,5.80367,5.80471,5.80259,5.80259,13000000.0
2005-04-08 07:27:00,5.80304,5.80323,5.8022,5.80295,12000000.0
2005-04-08 07:28:00,5.80314,5.80396,5.80266,5.80274,22000000.0
2005-04-08 07:29:00,5.80265,5.80369,5.80265,5.80288,16000000.0
2005-04-08 07:30:00,5.80238,5.80325,5.8022,5.80248,14000000.0
2005-04-08 07:31:00,5.80241,5.80332,5.80241,5.80273,13000000.0
2005-04-08 07:32:00,5.80146,5.80299,5.80137,5.80258,9000000.0
2005-04-08 07:33:00,5.80187,5.80227,5.80122,5.80151,7000000.0
2005-04-08 07:34:00,5.80155,5.80189,5.80039,5.80136,18000000.0
2005-04-08 07:35:00,5.80141,5.80191,5.80086,5.80191,9000000.0
2005-04-08 07:36:00,5.80216,5.80292,5.80157,5.80268,13000000.0
2005-04-08 07:37:00,5.80223,5.80275,5.80195,5.80252,11000000.0
2005-04-08 07:38:00,5.80278,5.8028,5.80233,5.80233,11000000.0
2005-04-08 07:39:00,5.80234,5.80274,5.80168,5.80218,19000000.0
2005-04-08 07:40:00,5.80127,5.80223,5.80095,5.80095,11000000.0
2005-04-08 07:41:00,5.80264,5.80292,5.8017,5.80234,7000000.0
2005-04-08 07:42:00,5.80278,5.80362,5.80255,5.80288,13000000.0
2005-04-08 07:43:00,5.80269,5.80329,5.80223,5.80319,14000000.0
2005-04-08 07:44:00,5.80337,5.80376,5.80301,5.80376,10000000.0
2005-04-08 07:45:00,5.80386,5.80428,5.803,5.80332,8000000.0
2005-04-08 07:46:00,5.80272,5.80312,5.80157,5.80281,13000000.0
2005-04-08 07:47:00,5.80281,5.80342,5.8025,5.80298,15000000.0
2005-04-08 07:48:00,5.80271,5.80363,5.80252,5.80332,13000000.0
2005-04-08 07:49:00,5.80279,5.80304,5.80176,5.80267,10000000.0
2005-04-08 07:50:00,5.80275,5.80275,5.80129,5.80251,17000000.0
2005-04-08 07:51:00,5.80188,5.80254,5.80157,5.80222,16000000.0
2005-04-08 07:52:00,5.80262,5.80283,5.80176,5.80283,13000000.0
2005-04-08 07:53:00,5.80308,5.8038,5.80285,5.8038,10000000.0
2005-04-08 07:54:00,5.80273,5.80396,5.80241,5.80371,11000000.0
2005-04-08 07:55:00,5.8027,5.80361,5.80261,5.80343,12000000.0
2005-04-08 07:56:00,5.80406,5.80406,5.80328,5.80368,13000000.0
2005-04-08 07:57:00,5.80446,5.80448,5.80292,5.80292,8000000.0
2005-04-08 07:58:00,5.80325,5.80414,5.80296,5.80395,14000000.0
2005-04-08 07:59:00,5.80345,5.80422,5.80307,5.80327,15000000.0
2005-04-08 08:00:00,5.80324,5.80393,5.80239,5.80239,10000000.0
2005-04-08 08:01:00,5.80184,5.80346,5.80184,5.80346,13000000.0
2005-04-08 08:02:00,5.80327,5.80402,5.80327,5.80402,14000000.0
2005-04-08 08:03:00,5.8039,5.8039,5.80244,5.80244,12000000.0
2005-04-08 08:04:00,5.80372,5.80497,5.80367,5.80443,16000000.0
2005-04-08 08:05:00,5.80378,5.80406,5.80268,5.80375,14000000.0
2005-04-08 08:06:00,5.80413,5.80482,5.80407,5.80407,19000000.0
2005-04-08 08:07:00,5.80397,5.80416,5.80312,5.80379,19000000.0
2005-04-08 08:08:00,5.80459,5.80492,5.80441,5.80478,11000000.0
2005-04-08 08:09:00,5.80472,5.80529,5.80448,5.80529,10000000.0
2005-04-08 08:10:00,5.80537,5.80537,5.80434,5.80529,16000000.0
2005-04-08 08:11:00,5.80496,5.80578,5.80479,5.80563,9000000.0
2005-04-08 08:12:00,5.80538,5.80629,5.80527,5.80629,10000000.0
2005-04-08 08:13:00,5.80517,5.80603,5.80462,5.80473,11000000.0
2005-04-08 08:14:00,5.80437,5.80493,5.80382,5.80409,12000000.0
2005-04-08 08:15:00,5.80465,5.80486,5.80312,5.80485,15000000.0
2005-04-08 08:16:00,5.80414,5.80482,5.80414,5.80439,14000000.0
2005-04-08 08:17:00,5.80439,5.80503,5.80363,5.80363,10000000.0
2005-04-08 08:18:00,5.80416,5.80435,5.80345,5.80369,9000000.0
2005-04-08 08:19:00,5.80311,5.80349,5.80241,5.80349,11000000.0
2005-04-08 08:20:00,5.80283,5.80311,5.8021,5.80311,11000000.0
2005-04-08 08:21:00,5.80194,5.8038,5.80175,5.80313,20000000.0
2005-04-08 08:22:00,5.80203,5.80333,5.80203,5.80249,8000000.0
2005-04-08 08:23:00,5.80213,5.80273,5.80124,5.80273,12000000.0
2005-04-08 08:24:00,5.80249,5.80303,5.80115,5.80225,13000000.0
2005-04-08 08:25:00,5.80203,5.80292,5.80095,5.80218,12000000.0
2005-04-08 08:26:00,5.80201,5.80256,5.80147,5.8023,13000000.0
2005-04-08 08:27:00,5.802,5.80258,5.80162,5.80196,11000000.0
2005-04-08 08:28:00,5.80169,5.80207,5.80095,5.80161,8000000.0
2005-04-08 08:29:00,5.80222,5.80291,5.80166,5.80185,12000000.0
2005-04-08 08:30:00,5.80224,5.80243,5.80092,5.8015,11000000.0
2005-04-08 08:31:00,5.8017,5.80256,5.80142,5.80256,10000000.0
2005-04-08 08:32:00,5.80224,5.80291,5.80171,5.80171,13000000.0
2005-04-08 08:33:00,5.80269,5.80305,5.8016,5.80305,11000000.0
2005-04-08 08:34:00,5.80365,5.80378,5.8021,5.80323,17000000.0
2005-04-08 08:35:00,5.80275,5.80309,5.80234,5.80304,11000000.0
2005-04-08 08:36:00,5.80202,5.80374,5.80202,5.80355,10000000.0
2005-04-08 08:37:00,5.80266,5.80351,5.80213,5.80326,9000000.0
2005-04-08 08:38:00,5.80317,5.80317,5.80197,5.80297,18000000.0
2005-04-08 08:39:00,5.80259,5.80292,5.80205,5.80256,8000000.0
2005-04-08 08:40:00,5.80323,5.80323,5.80229,5.80244,7000000.0
2005-04-08 08:41:00,5.80285,5.80308,5.80189,5.8019,16000000.0
2005-04-08 08:42:00,5.80065,5.80242,5.80065,5.80105,14000000.0
2005-04-08 08:43:00,5.80154,5.802,5.80101,5.80178,12000000.0
2005-04-08 08:44:00,5.80132,5.80262,5.80112,5.80156,9000000.0
2005-04-08 08:45:00,5.80196,5.80235,5.80116,5.80184,18000000.0
2005-04-08 08:46:00,5.80181,5.80187,5.80098,5.80105,14000000.0
2005-04-08 08:47:00,5.80128,5.80238,5.80117,5.80238,18000000.0
2005-04-08 08:48:00,5.80154,5.80275,5.80109,5.80275,12000000.0
2005-04-08 08:49:00,5.80223,5.80313,5.80186,5.80266,14000000.0
2005-04-08 08:50:00,5.80164,5.80176,5.8,5.80053,16000000.0
2005-04-08 08:51:00,5.80173,5.80305,5.80151,5.8029,21000000.0
2005-04-08 08:52:00,5.80314,5.80314,5.80129,5.80129,20000000.0
2005-04-08 08:53:00,5.80141,5.80277,5.80141,5.80187,7000000.0
2005-04-08 08:54:00,5.80351,5.80386,5.80314,5.80366,17000000.0
2005-04-08 08:55:00,5.80319,5.80437,5.80226,5.80437,12000000.0
2005-04-08 08:56:00,5.80462,5.80604,5.80364,5.80532,17000000.0
2005-04-08 08:57:00,5.80585,5.80656,5.80516,5.80586,16000000.0
2005-04-08 08:58:00,5.80625,5.8071,5.80495,5.80652,12000000.0
2005-04-08 08:59:00,5.80792,5.80889,5.80779,5.80843,13000000.0
2005-04-08 09:00:00,5.80861,5.80861,5.80708,5.80755,17000000.0
2005-04-08 09:01:00,5.80713,5.80833,5.80689,5.80833,13000000.0
2005-04-08 09:02:00,5.80831,5.80831,5.80699,5.80713,8000000.0
2005-04-08 09:03:00,5.80715,5.80715,5.80627,5.80693,16000000.0
2005-04-08 09:04:00,5.80683,5.80683,5.80534,5.80623,8000000.0
2005-04-08 09:05:00,5.80657,5.80657,5.80561,5.80561,11000000.0
2005-04-08 09:06:00,5.80577,5.80697,5.80577,5.80685,10000000.0
2005-04-08 09:07:00,5.80805,5.8085,5.80737,5.8074,10000000.0
2005-04-08 09:08:00,5.80709,5.80737,5.80588,5.8067,19000000.0
2005-04-08 09:09:00,5.80663,5.80739,5.80583,5.80583,16000000.0
2005-04-08 09:10:00,5.80623,5.80721,5.80571,5.80573,8000000.0
2005-04-08 09:11:00,5.80523,5.80586,5.80467,5.80512,11000000.0
2005-04-08 09:12:00,5.80534,5.80572,5.80409,5.80534,16000000.0
2005-04-08 09:13:00,5.80543,5.80623,5.80384,5.80458,15000000.0
2005-04-08 09:14:00,5.80439,5.80465,5.80335,5.80423,17000000.0
2005-04-08 09:15:00,5.8052,5.80558,5.8044,5.80545,12000000.0
2005-04-08 09:16:00,5.80599,5.80614,5.80545,5.80554,14000000.0
2005-04-08 09:17:00,5.80537,5.80567,5.8046,5.80468,14000000.0
2005-04-08 09:18:00,5.80565,5.80601,5.80492,5.80549,18000000.0
2005-04-08 09:19:00,5.80507,5.80543,5.80429,5.8043,14000000.0
2005-04-08 09:20:00,5.80379,5.80533,5.80366,5.80516,18000000.0
2005-04-08 09:21:00,5.80523,5.80538,5.80395,5.80435,17000000.0
2005-04-08 09:22:00,5.80432,5.80536,5.80412,5.80509,13000000.0
2005-04-08 09:23:00,5.8048,5.80512,5.80351,5.80391,12000000.0
2005-04-08 09:24:00,5.80394,5.8043,5.80322,5.80425,14000000.0
2005-04-08 09:25:00,5.80463,5.80463,5.80315,5.80333,9000000.0
2005-04-08 09:26:00,5.80317,5.80415,5.80264,5.8038,13000000.0
2005-04-08 09:27:00,5.80437,5.80487,5.80418,5.80468,13000000.0
2005-04-08 09:28:00,5.80465,5.80528,5.80372,5.8046,19000000.0
2005-04-08 09:29:00,5.80537,5.8059,5.80498,5.80554,14000000.0
2005-04-08 09:30:00,5.80613,5.80637,5.80477,5.80512,15000000.0
2005-04-08 09:31:00,5.80616,5.80616,5.80557,5.80602,11000000.0
2005-04-08 09:32:00,5.80456,5.80685,5.80456,5.80685,16000000.0
2005-04-08 09:33:00,5.80632,5.80719,5.80622,5.80719,9000000.0
2005-04-08 09:34:00,5.80759,5.8078,5.80698,5.80748,18000000.0
2005-04-08 09:35:00,5.80707,5.80847,5.80697,5.80805,14000000.0
2005-04-08 09:36:00,5.80796,5.80833,5.80706,5.80776,16000000.0
2005-04-08 09:37:00,5.80659,5.80792,5.80548,5.80591,20000000.0
2005-04-08 09:38:00,5.8049,5.80554,5.80364,5.80364,19000000.0
2005-04-08 09:39:00,5.8048,5.80549,5.80452,5.80458,16000000.0
2005-04-08 09:40:00,5.8052,5.80586,5.80425,5.80468,12000000.0
2005-04-08 09:41:00,5.80475,5.8057,5.80443,5.80569,18000000.0
2005-04-08 09:42:00,5.80576,5.80593,5.80474,5.80474,16000000.0
2005-04-08 09:43:00,5.80487,5.80542,5.80428,5.80511,15000000.0
2005-04-08 09:44:00,5.80451,5.80456,5.80358,5.80411,13000000.0
2005-04-08 09:45:00,5.80458,5.80525,5.80401,5.80466,13000000.0
2005-04-08 09:46:00,5.80461,5.80488,5.80369,5.80488,17000000.0
2005-04-08 09:47:00,5.80508,5.80508,5.80284,5.80355,13000000.0
2005-04-08 09:48:00,5.80385,5.80457,5.80385,5.80438,16000000.0
2005-04-08 09:49:00,5.80407,5.80443,5.80361,5.80443,17000000.0
2005-04-08 09:50:00,5.80381,5.80415,5.80264,5.80415,12000000.0
2005-04-08 09:51:00,5.8042,5.80466,5.80321,5.80354,16000000.0
2005-04-08 09:52:00,5.80329,5.80376,5.80284,5.80355,16000000.0
2005-04-08 09:53:00,5.80244,5.80404,5.80244,5.80283,15000000.0
2005-04-08 09:54:00,5.80352,5.80359,5.80269,5.80314,15000000.0
2005-04-08 09:55:00,5.80301,5.80371,5.80275,5.8036,15000000.0
2005-04-08 09:56:00,5.80358,5.80362,5.80255,5.80301,17000000.0
2005-04-08 09:57:00,5.80259,5.80296,5.80102,5.8018,12000000.0
2005-04-08 09:58:00,5.80304,5.80443,5.80253,5.80443,14000000.0
2005-04-08 09:59:00,5.80432,5.80432,5.80272,5.80384,10000000.0
2005-04-08 10:00:00,5.80284,5.80344,5.80239,5.80344,11000000.0
2005-04-08 10:01:00,5.80329,5.80365,5.80264,5.8031,24000000.0
2005-04-08 10:02:00,5.80355,5.80376,5.80276,5.80298,14000000.0
2005-04-08 10:03:00,5.80386,5.80386,5.80187,5.80295,16000000.0
2005-04-08 10:04:00,5.80079,5.80209,5.80067,5.80126,10000000.0
2005-04-08 10:05:00,5.80222,5.80247,5.80164,5.80247,10000000.0
2005-04-08 10:06:00,5.80199,5.80205,5.80064,5.80064,9000000.0
2005-04-08 10:07:00,5.80083,5.80113,5.80037,5.80084,11000000.0
2005-04-08 10:08:00,5.80145,5.80165,5.80088,5.8012,9000000.0
2005-04-08 10:09:00,5.80091,5.80203,5.80036,5.80115,11000000.0
2005-04-08 10:10:00,5.80069,5.80178,5.79993,5.80178,15000000.0
2005-04-08 10:11:00,5.80199,5.80281,5.80116,5.80187,16000000.0
2005-04-08 10:12:00,5.80136,5.8024,5.80077,5.80133,19000000.0
2005-04-08 10:13:00,5.80147,5.80199,5.80125,5.80199,9000000.0
2005-04-08 10:14:00,5.80223,5.80227,5.80071,5.80116,11000000.0
2005-04-08 10:15:00,5.80125,5.80205,5.80114,5.80191,8000000.0
2005-04-08 10:16:00,5.80227,5.8025,5.80082,5.80131,17000000.0
2005-04-08 10:17:00,5.80174,5.80237,5.80083,5.80237,16000000.0
2005-04-08 10:18:00,5.80137,5.80147,5.80032,5.80143,16000000.0
2005-04-08 10:19:00,5.80005,5.80218,5.80005,5.80075,17000000.0
2005-04-08 10:20:00,5.80216,5.8027,5.80094,5.80094,16000000.0
2005-04-08 10:21:00,5.80205,5.80238,5.80075,5.80164,7000000.0
2005-04-08 10:22:00,5.80306,5.80306,5.80169,5.80229,10000000.0
2005-04-08 10:23:00,5.80097,5.80206,5.80082,5.80147,14000000.0
2005-04-08 10:24:00,5.80104,5.80201,5.80016,5.80073,13000000.0
2005-04-08 10:25:00,5.80117,5.80144,5.80026,5.80069,12000000.0
2005-04-08 10:26:00,5.80091,5.80142,5.80019,5.80019,11000000.0
2005-04-08 10:27:00,5.80161,5.80198,5.80099,5.80146,13000000.0
2005-04-08 10:28:00,5.8015,5.80295,5.80071,5.80295,13000000.0
2005-04-08 10:29:00,5.80173,5.8033,5.80119,5.80154,11000000.0
2005-04-08 10:30:00,5.80096,5.80134,5.80073,5.80106,9000000.0
2005-04-08 10:31:00,5.80139,5.80182,5.80032,5.80173,16000000.0
2005-04-08 10:32:00,5.80105,5.80224,5.80058,5.80224,9000000.0
2005-04-08 10:33:00,5.80249,5.80302,5.80154,5.80203,12000000.0
2005-04-08 10:34:00,5.80337,5.80337,5.80137,5.80165,11000000.0
2005-04-08 10:35:00,5.80189,5.8024,5.80068,5.80068,17000000.0
2005-04-08 10:36:00,5.80093,5.80244,5.80093,5.80244,10000000.0
2005-04-08 10:37:00,5.80279,5.80279,5.80233,5.80243,15000000.0
2005-04-08 10:38:00,5.80344,5.80357,5.80091,5.80091,17000000.0
2005-04-08 10:39:00,5.80222,5.80417,5.80193,5.80296,13000000.0
2005-04-08 10:40:00,5.80188,5.8029,5.80111,5.8029,10000000.0
2005-04-08 10:41:00,5.80265,5.80265,5.801,5.80174,15000000.0
2005-04-08 10:42:00,5.80244,5.80246,5.80062,5.80164,12000000.0
2005-04-08 10:43:00,5.80131,5.80136,5.79991,5.80061,13000000.0
2005-04-08 10:44:00,5.80111,5.80245,5.80109,5.80141,12000000.0
2005-04-08 10:45:00,5.80207,5.80262,5.80152,5.80178,13000000.0
2005-04-08 10:46:00,5.80227,5.80327,5.80135,5.80135,13000000.0
2005-04-08 10:47:00,5.80161,5.8023,5.80145,5.80174,7000000.0
2005-04-08 10:48:00,5.80072,5.80195,5.80042,5.80195,12000000.0
2005-04-08 10:49:00,5.80236,5.80236,5.80152,5.80155,10000000.0
2005-04-08 10:50:00,5.80159,5.80243,5.80083,5.80142,14000000.0
2005-04-08 10:51:00,5.80179,5.80215,5.8011,5.80208,11000000.0
2005-04-08 10:52:00,5.80233,5.80281,5.80139,5.80184,20000000.0
2005-04-08 10:53:00,5.80191,5.80191,5.80139,5.80139,9000000.0
2005-04-08 10:54:00,5.80175,5.80175,5.80062,5.80145,18000000.0
2005-04-08 10:55:00,5.80238,5.80238,5.80058,5.80058,10000000.0
2005-04-08 10:56:00,5.80205,5.80272,5.80202,5.80272,11000000.0
2005-04-08 10:57:00,5.80271,5.80271,5.80067,5.80119,8000000.0
2005-04-08 10:58:00,5.80112,5.80229,5.80112,5.80229,10000000.0
2005-04-08 10:59:00,5.8026,5.80267,5.80143,5.80219,10000000.0
2005-04-08 11:00:00,5.80155,5.80277,5.80111,5.80111,15000000.0
2005-04-08 11:01:00,5.8012,5.80281,5.80042,5.80281,12000000.0
2005-04-08 11:02:00,5.80298,5.80298,5.80115,5.8013,8000000.0
2005-04-08 11:03:00,5.80094,5.80167,5.80076,5.80167,11000000.0
2005-04-08 11:04:00,5.80174,5.80212,5.80133,5.8014,15000000.0
2005-04-08 11:05:00,5.80115,5.8018,5.80018,5.80164,17000000.0
2005-04-08 11:06:00,5.80043,5.80093,5.80009,5.80068,12000000.0
2005-04-08 11:07:00,5.80098,5.80098,5.79832,5.79832,11000000.0
2005-04-08 11:08:00,5.79729,5.79786,5.79692,5.79744,22000000.0
2005-04-08 11:09:00,5.79699,5.79891,5.79699,5.79891,9000000.0
2005-04-08 11:10:00,5.79802,5.79829,5.79718,5.79816,16000000.0
2005-04-08 11:11:00,5.79807,5.79881,5.798,5.79818,7000000.0
2005-04-08 11:12:00,5.79742,5.79839,5.7968,5.79776,15000000.0
2005-04-08 11:13:00,5.79731,5.7987,5.79731,5.7987,11000000.0
2005-04-08 11:14:00,5.79916,5.80039,5.79838,5.79838,18000000.0
2005-04-08 11:15:00,5.79655,5.79818,5.79655,5.79709,11000000.0
2005-04-08 11:16:00,5.79757,5.79851,5.79694,5.79694,13000000.0
2005-04-08 11:17:00,5.7978,5.79819,5.79636,5.7979,13000000.0
2005-04-08 11:18:00,5.79674,5.79731,5.79612,5.79696,9000000.0
2005-04-08 11:19:00,5.7959,5.79708,5.79542,5.79686,17000000.0
2005-04-08 11:20:00,5.79663,5.79766,5.79638,5.79681,14000000.0
2005-04-08 11:21:00,5.79675,5.79766,5.79673,5.7976,14000000.0
2005-04-08 11:22:00,5.79782,5.79809,5.79599,5.79608,22000000.0
2005-04-08 11:23:00,5.79776,5.79859,5.79776,5.79816,8000000.0
2005-04-08 11:24:00,5.79805,5.79834,5.7972,5.79736,18000000.0
2005-04-08 11:25:00,5.79669,5.79785,5.79614,5.79614,9000000.0
2005-04-08 11:26:00,5.79651,5.79823,5.79651,5.79728,15000000.0
2005-04-08 11:27:00,5.79788,5.7983,5.79763,5.79763,10000000.0
2005-04-08 11:28:00,5.79764,5.79879,5.79764,5.79879,13000000.0
2005-04-08 11:29:00,5.79792,5.79825,5.79688,5.79825,17000000.0
2005-04-08 11:30:00,5.79811,5.79907,5.79792,5.79874,13000000.0
2005-04-08 11:31:00,5.79878,5.79965,5.79853,5.7995,12000000.0
2005-04-08 11:32:00,5.79933,5.79939,5.79839,5.79841,20000000.0
2005-04-08 11:33:00,5.79882,5.79906,5.79836,5.79836,16000000.0
2005-04-08 11:34:00,5.79813,5.79884,5.79792,5.79883,13000000.0
2005-04-08 11:35:00,5.79949,5.79949,5.79861,5.79927,14000000.0
2005-04-08 11:36:00,5.79896,5.79998,5.79855,5.79855,11000000.0
2005-04-08 11:37:00,5.79943,5.79943,5.79799,5.79799,16000000.0
2005-04-08 11:38:00,5.79803,5.79846,5.7976,5.79846,8000000.0
2005-04-08 11:39:00,5.79798,5.7986,5.79771,5.7986,11000000.0
2005-04-08 11:40:00,5.79818,5.7989,5.79695,5.79768,12000000.0
2005-04-08 11:41:00,5.79776,5.79834,5.79626,5.79626,10000000.0
2005-04-08 11:42:00,5.79725,5.79725,5.79575,5.79642,10000000.0
2005-04-08 11:43:00,5.79534,5.79615,5.79469,5.79533,17000000.0
2005-04-08 11:44:00,5.79498,5.79498,5.79377,5.79425,15000000.0
2005-04-08 11:45:00,5.79485,5.79571,5.79429,5.79446,16000000.0
2005-04-08 11:46:00,5.79429,5.79534,5.79429,5.79528,7000000.0
2005-04-08 11:47:00,5.79535,5.79535,5.79402,5.79469,16000000.0
2005-04-08 11:48:00,5.79448,5.79606,5.79422,5.79606,13000000.0
2005-04-08 11:49:00,5.79683,5.79683,5.79543,5.79658,10000000.0
2005-04-08 11:50:00,5.79627,5.79663,5.79466,5.79476,12000000.0
2005-04-08 11:51:00,5.7948,5.7967,5.7948,5.79539,14000000.0
2005-04-08 11:52:00,5.79579,5.7972,5.79554,5.79554,18000000.0
2005-04-08 11:53:00,5.79709,5.79786,5.79653,5.79781,16000000.0
2005-04-08 11:54:00,5.79748,5.79748,5.79579,5.79579,8000000.0
2005-04-08 11:55:00,5.79711,5.79765,5.79693,5.79733,8000000.0
2005-04-08 11:56:00,5.79813,5.79859,5.79758,5.79859,8000000.0
2005-04-08 11:57:00,5.79799,5.7984,5.79757,5.79761,11000000.0
2005-04-08 11:58:00,5.79696,5.79854,5.79696,5.79704,14000000.0
2005-04-08 11:59:00,5.79814,5.79833,5.79764,5.79775,11000000.0
2005-04-08 12:00:00,5.79772,5.79864,5.79659,5.79814,15000000.0
2005-04-08 12:01:00,5.79882,5.79961,5.79769,5.79821,13000000.0
2005-04-08 12:02:00,5.79747,5.79786,5.79688,5.79735,15000000.0
2005-04-08 12:03:00,5.79763,5.79876,5.79739,5.79876,11000000.0
2005-04-08 12:04:00,5.79839,5.79881,5.79772,5.79881,9000000.0
2005-04-08 12:05:00,5.79883,5.79911,5.79851,5.7989,9000000.0
2005-04-08 12:06:00,5.79934,5.79934,5.79852,5.79886,15000000.0
2005-04-08 12:07:00,5.79846,5.79903,5.79804,5.79804,11000000.0
2005-04-08 12:08:00,5.79858,5.79874,5.79755,5.79759,8000000.0
2005-04-08 12:09:00,5.79705,5.79807,5.79705,5.7975,18000000.0
2005-04-08 12:10:00,5.79781,5.79855,5.79717,5.79821,14000000.0
2005-04-08 12:11:00,5.79868,5.79885,5.79722,5.79784,9000000.0
2005-04-08 12:12:00,5.79721,5.79935,5.79721,5.79877,18000000.0
2005-04-08 12:13:00,5.79903,5.79906,5.79879,5.79898,12000000.0
2005-04-08 12:14:00,5.79875,5.79876,5.79818,5.79838,10000000.0
2005-04-08 12:15:00,5.79787,5.79854,5.79632,5.79746,8000000.0
2005-04-08 12:16:00,5.79715,5.7979,5.7963,5.79737,14000000.0
2005-04-08 12:17:00,5.79775,5.79865,5.79775,5.79814,13000000.0
2005-04-08 12:18:00,5.79776,5.79797,5.79634,5.79634,10000000.0
2005-04-08 12:19:00,5.79689,5.79732,5.79642,5.79665,11000000.0
2005-04-08 12:20:00,5.79754,5.79754,5.79586,5.79612,8000000.0
2005-04-08 12:21:00,5.79603,5.79668,5.79535,5.79535,20000000.0
2005-04-08 12:22:00,5.79642,5.79738,5.79642,5.79707,14000000.0
2005-04-08 12:23:00,5.79717,5.79754,5.79669,5.79718,11000000.0
2005-04-08 12:24:00,5.79755,5.79777,5.79672,5.7971,17000000.0
2005-04-08 12:25:00,5.79688,5.79793,5.79636,5.79773,12000000.0
2005-04-08 12:26:00,5.79859,5.79882,5.79726,5.79726,7000000.0
2005-04-08 12:27:00,5.79703,5.79742,5.79588,5.79592,7000000.0
2005-04-08 12:28:00,5.79654,5.79737,5.79553,5.79703,19000000.0
2005-04-08 12:29:00,5.79772,5.79772,5.79635,5.79681,12000000.0
2005-04-08 12:30:00,5.79657,5.79749,5.79647,5.79738,10000000.0
2005-04-08 12:31:00,5.79777,5.79778,5.79682,5.79712,12000000.0
2005-04-08 12:32:00,5.79819,5.79853,5.79693,5.7985,12000000.0
2005-04-08 12:33:00,5.79852,5.79857,5.79678,5.79727,15000000.0
2005-04-08 12:34:00,5.79703,5.79783,5.79639,5.79639,12000000.0
2005-04-08 12:35:00,5.79693,5.79732,5.79646,5.79654,12000000.0
2005-04-08 12:36:00,5.79676,5.79762,5.79599,5.7969,15000000.0
2005-04-08 12:37:00,5.797,5.79753,5.79591,5.79753,8000000.0
2005-04-08 12:38:00,5.79797,5.79797,5.79545,5.79607,15000000.0
2005-04-08 12:39:00,5.7973,5.79746,5.79645,5.79709,14000000.0
2005-04-08 12:40:00,5.79575,5.79649,5.79544,5.79621,18000000.0
2005-04-08 12:41:00,5.79661,5.79716,5.79647,5.79648,11000000.0
2005-04-08 12:42:00,5.79634,5.7971,5.79569,5.79618,17000000.0
2005-04-08 12:43:00,5.79718,5.79749,5.79642,5.79749,11000000.0
2005-04-08 12:44:00,5.79739,5.79771,5.79618,5.79685,13000000.0
2005-04-08 12:45:00,5.79623,5.79715,5.79623,5.79712,10000000.0
2005-04-08 12:46:00,5.79704,5.79711,5.79609,5.79657,20000000.0
2005-04-08 12:47:00,5.79624,5.79666,5.79574,5.79666,10000000.0
2005-04-08 12:48:00,5.79646,5.79664,5.79563,5.79664,10000000.0
2005-04-08 12:49:00,5.79686,5.79745,5.79619,5.79745,15000000.0
2005-04-08 12:50:00,5.79619,5.79763,5.79619,5.79749,14000000.0
2005-04-08 12:51:00,5.79844,5.79868,5.79762,5.79762,14000000.0
2005-04-08 12:52:00,5.79749,5.79893,5.79749,5.79871,9000000.0
2005-04-08 12:53:00,5.79835,5.79886,5.79835,5.79872,9000000.0
2005-04-08 12:54:00,5.79875,5.79875,5.79825,5.79825,20000000.0
2005-04-08 12:55:00,5.79794,5.79897,5.79776,5.79897,12000000.0
2005-04-08 12:56:00,5.79776,5.79878,5.79772,5.79868,7000000.0
2005-04-08 12:57:00,5.7995,5.7995,5.79781,5.79866,13000000.0
2005-04-08 12:58:00,5.79787,5.79904,5.79766,5.79862,16000000.0
2005-04-08 12:59:00,5.79821,5.79876,5.79735,5.79845,14000000.0
2005-04-08 13:00:00,5.79862,5.79884,5.79783,5.79834,12000000.0
2005-04-08 13:01:00,5.79696,5.79821,5.79672,5.79784,17000000.0
2005-04-08 13:02:00,5.79858,5.79858,5.79784,5.79818,10000000.0
2005-04-08 13:03:00,5.79827,5.79827,5.79704,5.79771,22000000.0
2005-04-08 13:04:00,5.79673,5.7984,5.79613,5.79659,20000000.0
2005-04-08 13:05:00,5.79611,5.79802,5.79611,5.79797,14000000.0
2005-04-08 13:06:00,5.79813,5.79813,5.79638,5.79679,17000000.0
2005-04-08 13:07:00,5.79653,5.79731,5.79576,5.79576,22000000.0
2005-04-08 13:08:00,5.79582,5.79718,5.79582,5.79658,12000000.0
2005-04-08 13:09:00,5.79722,5.79767,5.79642,5.79672,12000000.0
2005-04-08 13:10:00,5.79646,5.79685,5.79599,5.79672,20000000.0
2005-04-08 13:11:00,5.79638,5.79707,5.79609,5.7968,12000000.0
2005-04-08 13:12:00,5.79707,5.79721,5.79632,5.7972,16000000.0
2005-04-08 13:13:00,5.79541,5.79701,5.79541,5.79701,14000000.0
2005-04-08 13:14:00,5.79721,5.79729,5.7962,5.79703,17000000.0
2005-04-08 13:15:00,5.79735,5.79766,5.79708,5.79732,7000000.0
2005-04-08 13:16:00,5.79696,5.7977,5.79612,5.79698,9000000.0
2005-04-08 13:17:00,5.79665,5.7971,5.79609,5.79676,15000000.0
2005-04-08 13:18:00,5.79753,5.79756,5.79654,5.79756,17000000.0
2005-04-08 13:19:00,5.79642,5.79668,5.79569,5.79635,15000000.0
2005-04-08 13:20:00,5.79615,5.79639,5.79553,5.79605,12000000.0
2005-04-08 13:21:00,5.79539,5.79648,5.79488,5.79488,24000000.0
2005-04-08 13:22:00,5.79612,5.79655,5.79461,5.79517,12000000.0
2005-04-08 13:23:00,5.79587,5.79726,5.79587,5.79716,12000000.0
2005-04-08 13:24:00,5.7966,5.79775,5.79646,5.79775,18000000.0
2005-04-08 13:25:00,5.79755,5.7983,5.7973,5.79786,12000000.0
2005-04-08 13:26:00,5.79799,5.79847,5.79774,5.79795,12000000.0
2005-04-08 13:27:00,5.79785,5.79788,5.79689,5.79689,9000000.0
2005-04-08 13:28:00,5.79695,5.79722,5.79639,5.79706,15000000.0
2005-04-08 13:29:00,5.79706,5.79745,5.79616,5.79745,14000000.0
2005-04-08 13:30:00,5.79671,5.79755,5.79649,5.79706,11000000.0
2005-04-08 13:31:00,5.79706,5.79783,5.79667,5.79732,11000000.0
2005-04-08 13:32:00,5.79787,5.79787,5.79571,5.79696,8000000.0
2005-04-08 13:33:00,5.79706,5.7987,5.79706,5.79861,14000000.0
2005-04-08 13:34:00,5.79919,5.80142,5.79916,5.80087,11000000.0
2005-04-08 13:35:00,5.80087,5.80167,5.80044,5.80071,16000000.0
2005-04-08 13:36:00,5.79906,5.80002,5.79906,5.79956,8000000.0
2005-04-08 13:37:00,5.79943,5.79955,5.79812,5.79835,17000000.0
2005-04-08 13:38:00,5.79837,5.79914,5.7981,5.79865,14000000.0
2005-04-08 13:39:00,5.79889,5.79889,5.79813,5.79853,10000000.0
2005-04-08 13:40:00,5.79802,5.79819,5.79771,5.79816,8000000.0
2005-04-08 13:41:00,5.79861,5.79861,5.7975,5.79796,11000000.0
2005-04-08 13:42:00,5.79702,5.79756,5.79579,5.79756,14000000.0
2005-04-08 13:43:00,5.79789,5.79901,5.79727,5.79872,11000000.0
2005-04-08 13:44:00,5.79944,5.79953,5.79873,5.79923,11000000.0
2005-04-08 13:45:00,5.79871,5.79889,5.79808,5.79874,14000000.0
2005-04-08 13:46:00,5.79893,5.79913,5.79851,5.7987,11000000.0
2005-04-08 13:47:00,5.79821,5.79925,5.79819,5.799,13000000.0
2005-04-08 13:48:00,5.7996,5.79966,5.79871,5.79936,14000000.0
2005-04-08 13:49:00,5.79922,5.79988,5.79842,5.79988,12000000.0
2005-04-08 13:50:00,5.79935,5.79948,5.79846,5.79901,16000000.0
2005-04-08 13:51:00,5.79924,5.8001,5.79904,5.8001,14000000.0
2005-04-08 13:52:00,5.80013,5.80238,5.80013,5.80238,10000000.0
2005-04-08 13:53:00,5.80188,5.8021,5.80134,5.80185,10000000.0
2005-04-08 13:54:00,5.80192,5.80233,5.8018,5.80233,8000000.0
2005-04-08 13:55:00,5.80259,5.80303,5.80167,5.80252,13000000.0
2005-04-08 13:56:00,5.80226,5.80306,5.80126,5.80293,17000000.0
2005-04-08 13:57:00,5.80178,5.80178,5.80059,5.80088,13000000.0
2005-04-08 13:58:00,5.80104,5.802,5.80104,5.80186,7000000.0
2005-04-08 13:59:00,5.8018,5.80297,5.8018,5.80297,9000000.0
2005-04-08 14:00:00,5.80324,5.80429,5.80296,5.80296,7000000.0
2005-04-08 14:01:00,5.80382,5.80391,5.80311,5.80354,11000000.0
2005-04-08 14:02:00,5.80287,5.80327,5.80254,5.80327,19000000.0
2005-04-08 14:03:00,5.80344,5.80477,5.80336,5.80396,13000000.0
2005-04-08 14:04:00,5.80452,5.80513,5.80358,5.80426,22000000.0
2005-04-08 14:05:00,5.80386,5.80432,5.8029,5.80324,17000000.0
2005-04-08 14:06:00,5.80313,5.80357,5.80303,5.80303,11000000.0
2005-04-08 14:07:00,5.80388,5.80435,5.80361,5.80425,9000000.0
2005-04-08 14:08:00,5.80417,5.80477,5.80379,5.80431,11000000.0
2005-04-08 14:09:00,5.80491,5.80534,5.80424,5.80469,12000000.0
2005-04-08 14:10:00,5.80435,5.80487,5.80397,5.80472,13000000.0
2005-04-08 14:11:00,5.80452,5.80452,5.80301,5.80399,14000000.0
2005-04-08 14:12:00,5.80439,5.80498,5.80407,5.80483,11000000.0
2005-04-08 14:13:00,5.80493,5.80538,5.80437,5.80538,11000000.0
2005-04-08 14:14:00,5.80522,5.80573,5.80463,5.80573,7000000.0
2005-04-08 14:15:00,5.80511,5.80515,5.80441,5.80468,14000000.0
2005-04-08 14:16:00,5.80514,5.80533,5.80401,5.8049,13000000.0
2005-04-08 14:17:00,5.80369,5.80486,5.80348,5.80479,22000000.0
2005-04-08 14:18:00,5.8052,5.80559,5.80432,5.80545,15000000.0
2005-04-08 14:19:00,5.80512,5.80594,5.80377,5.80513,12000000.0
2005-04-08 14:20:00,5.80548,5.80666,5.80524,5.80666,7000000.0
2005-04-08 14:21:00,5.80667,5.80796,5.80662,5.80749,13000000.0
2005-04-08 14:22:00,5.80712,5.80712,5.80618,5.80618,8000000.0
2005-04-08 14:23:00,5.80528,5.80682,5.80528,5.80681,11000000.0
2005-04-08 14:24:00,5.80707,5.80707,5.80604,5.807,13000000.0
2005-04-08 14:25:00,5.80681,5.80681,5.80496,5.80529,15000000.0
2005-04-08 14:26:00,5.80682,5.80691,5.80596,5.8065,8000000.0
2005-04-08 14:27:00,5.80501,5.80636,5.80452,5.80636,10000000.0
2005-04-08 14:28:00,5.8058,5.80603,5.80344,5.80344,11000000.0
2005-04-08 14:29:00,5.80425,5.80483,5.80272,5.80306,21000000.0
2005-04-08 14:30:00,5.80369,5.80413,5.80318,5.80347,11000000.0
2005-04-08 14:31:00,5.8041,5.80421,5.80279,5.80354,17000000.0
2005-04-08 14:32:00,5.80426,5.80448,5.8032,5.8032,15000000.0
2005-04-08 14:33:00,5.80125,5.80276,5.80058,5.8012,8000000.0
2005-04-08 14:34:00,5.79997,5.80118,5.79951,5.80023,9000000.0
2005-04-08 14:35:00,5.80025,5.80106,5.79998,5.80102,11000000.0
2005-04-08 14:36:00,5.80102,5.8017,5.80009,5.80009,15000000.0
2005-04-08 14:37:00,5.80008,5.8012,5.80008,5.80084,8000000.0
2005-04-08 14:38:00,5.80154,5.80251,5.80148,5.80251,10000000.0
2005-04-08 14:39:00,5.80326,5.80432,5.80293,5.80392,19000000.0
2005-04-08 14:40:00,5.80466,5.8067,5.80466,5.8067,15000000.0
2005-04-08 14:41:00,5.80665,5.80751,5.80601,5.80688,15000000.0
2005-04-08 14:42:00,5.80554,5.80592,5.80473,5.80473,17000000.0
2005-04-08 14:43:00,5.80497,5.8058,5.80487,5.80535,15000000.0
2005-04-08 14:44:00,5.80612,5.8069,5.80566,5.8063,15000000.0
2005-04-08 14:45:00,5.80605,5.80618,5.80504,5.80618,9000000.0
2005-04-08 14:46:00,5.80548,5.80598,5.80488,5.80543,11000000.0
2005-04-08 14:47:00,5.80504,5.80617,5.80504,5.80617,12000000.0
2005-04-08 14:48:00,5.80658,5.80667,5.80536,5.80605,12000000.0
2005-04-08 14:49:00,5.80562,5.8063,5.8046,5.80529,12000000.0
2005-04-08 14:50:00,5.8045,5.80482,5.80263,5.80263,15000000.0
2005-04-08 14:51:00,5.80281,5.80344,5.80219,5.80318,10000000.0
2005-04-08 14:52:00,5.80334,5.8043,5.80243,5.80381,13000000.0
2005-04-08 14:53:00,5.80396,5.80399,5.80215,5.80215,13000000.0
2005-04-08 14:54:00,5.80256,5.80306,5.80178,5.80241,9000000.0
2005-04-08 14:55:00,5.8033,5.80349,5.80179,5.80349,16000000.0
2005-04-08 14:56:00,5.80379,5.80384,5.80205,5.80384,15000000.0
2005-04-08 14:57:00,5.80381,5.80436,5.80323,5.80436,15000000.0
2005-04-08 14:58:00,5.80424,5.80512,5.80391,5.80453,11000000.0
2005-04-08 14:59:00,5.80514,5.80514,5.8037,5.80411,14000000.0
2005-04-08 15:00:00,5.80509,5.80509,5.80353,5.80497,18000000.0
2005-04-08 15:01:00,5.80501,5.8056,5.80468,5.80558,12000000.0
2005-04-08 15:02:00,5.80574,5.80633,5.80535,5.80575,7000000.0
2005-04-08 15:03:00,5.80636,5.80666,5.80551,5.80611,18000000.0
2005-04-08 15:04:00,5.80617,5.80642,5.80477,5.80641,21000000.0
2005-04-08 15:05:00,5.8053,5.80591,5.80448,5.80448,13000000.0
2005-04-08 15:06:00,5.80414,5.80442,5.80302,5.80336,14000000.0
2005-04-08 15:07:00,5.80325,5.80433,5.80294,5.80407,22000000.0
2005-04-08 15:08:00,5.80464,5.80468,5.8035,5.80455,10000000.0
2005-04-08 15:09:00,5.80407,5.80407,5.80337,5.8035,9000000.0
2005-04-08 15:10:00,5.80358,5.804,5.80287,5.804,14000000.0
2005-04-08 15:11:00,5.80414,5.80414,5.80213,5.80295,12000000.0
2005-04-08 15:12:00,5.80271,5.80345,5.80026,5.80106,13000000.0
2005-04-08 15:13:00,5.79943,5.79943,5.79779,5.79815,12000000.0
2005-04-08 15:14:00,5.79859,5.79942,5.79819,5.79918,10000000.0
2005-04-08 15:15:00,5.79911,5.80093,5.79866,5.80093,16000000.0
2005-04-08 15:16:00,5.80017,5.80069,5.79893,5.79903,15000000.0
2005-04-08 15:17:00,5.79864,5.80021,5.79822,5.79985,14000000.0
2005-04-08 15:18:00,5.79968,5.80037,5.79853,5.80013,12000000.0
2005-04-08 15:19:00,5.80035,5.80203,5.80035,5.80202,11000000.0
2005-04-08 15:20:00,5.80202,5.8037,5.80202,5.80332,14000000.0
2005-04-08 15:21:00,5.80364,5.80364,5.80253,5.80262,14000000.0
2005-04-08 15:22:00,5.80329,5.80363,5.80194,5.80249,10000000.0
2005-04-08 15:23:00,5.80258,5.80311,5.80209,5.80268,11000000.0
2005-04-08 15:24:00,5.80204,5.80253,5.8012,5.80252,10000000.0
2005-04-08 15:25:00,5.80217,5.80351,5.80217,5.80264,16000000.0
2005-04-08 15:26:00,5.80264,5.80318,5.80208,5.80293,15000000.0
2005-04-08 15:27:00,5.803,5.803,5.80205,5.80213,10000000.0
2005-04-08 15:28:00,5.8026,5.8026,5.80153,5.80184,11000000.0
2005-04-08 15:29:00,5.8009,5.80286,5.8009,5.80209,19000000.0
2005-04-08 15:30:00,5.80267,5.80292,5.80202,5.80254,10000000.0
2005-04-08 15:31:00,5.80321,5.80335,5.80246,5.80293,14000000.0
2005-04-08 15:32:00,5.80256,5.80308,5.80198,5.80247,12000000.0
2005-04-08 15:33:00,5.80295,5.80295,5.80119,5.80153,20000000.0
2005-04-08 15:34:00,5.801,5.801,5.79904,5.79906,12000000.0
2005-04-08 15:35:00,5.79911,5.80074,5.799,5.80003,12000000.0
2005-04-08 15:36:00,5.79913,5.79942,5.79859,5.79908,10000000.0
2005-04-08 15:37:00,5.79977,5.80003,5.79876,5.79937,10000000.0
2005-04-08 15:38:00,5.79999,5.80109,5.79947,5.79979,13000000.0
2005-04-08 15:39:00,5.80056,5.8013,5.80029,5.80124,7000000.0
2005-04-08 15:40:00,5.80086,5.80118,5.80071,5.80088,10000000.0
2005-04-08 15:41:00,5.80103,5.8016,5.80066,5.8016,9000000.0
2005-04-08 15:42:00,5.80203,5.80263,5.80144,5.80263,13000000.0
2005-04-08 15:43:00,5.80244,5.80305,5.8017,5.8027,16000000.0
2005-04-08 15:44:00,5.80179,5.80228,5.80061,5.80207,14000000.0
2005-04-08 15:45:00,5.80224,5.80224,5.8008,5.80095,15000000.0
2005-04-08 15:46:00,5.80108,5.80129,5.80021,5.80107,13000000.0
2005-04-08 15:47:00,5.80086,5.80147,5.80045,5.80086,9000000.0
2005-04-08 15:48:00,5.80051,5.80133,5.80028,5.80056,21000000.0
2005-04-08 15:49:00,5.80092,5.80092,5.79956,5.80092,23000000.0
2005-04-08 15:50:00,5.80098,5.80098,5.79986,5.80062,12000000.0
2005-04-08 15:51:00,5.80045,5.80095,5.79995,5.80095,19000000.0
2005-04-08 15:52:00,5.80091,5.80237,5.80042,5.80176,15000000.0
2005-04-08 15:53:00,5.80214,5.8032,5.80206,5.8024,14000000.0
2005-04-08 15:54:00,5.80276,5.80366,5.80179,5.80249,15000000.0
2005-04-08 15:55:00,5.80099,5.80258,5.80099,5.80229,12000000.0
2005-04-08 15:56:00,5.80244,5.80304,5.80143,5.80252,18000000.0
2005-04-08 15:57:00,5.80273,5.80273,5.80189,5.8024,10000000.0
2005-04-08 15:58:00,5.8018,5.80193,5.80052,5.80052,22000000.0
2005-04-08 15:59:00,5.80089,5.80137,5.80032,5.80032,12000000.0
2005-04-08 16:00:00,5.80138,5.80138,5.79978,5.80016,12000000.0
2005-04-08 16:01:00,5.79921,5.80083,5.79859,5.79997,12000000.0
2005-04-08 16:02:00,5.79864,5.79946,5.79605,5.79887,13000000.0
2005-04-08 16:03:00,5.79979,5.80022,5.79905,5.79984,13000000.0
2005-04-08 16:04:00,5.7996,5.80004,5.79929,5.79976,11000000.0
2005-04-08 16:05:00,5.79968,5.80108,5.79968,5.80108,9000000.0
2005-04-08 16:06:00,5.79977,5.80057,5.79977,5.80044,14000000.0
2005-04-08 16:07:00,5.79953,5.80061,5.79723,5.79772,15000000.0
2005-04-08 16:08:00,5.79724,5.79744,5.79445,5.79744,15000000.0
2005-04-08 16:09:00,5.79871,5.79904,5.79745,5.79769,17000000.0
2005-04-08 16:10:00,5.79692,5.79721,5.79502,5.79721,14000000.0
2005-04-08 16:11:00,5.79594,5.79728,5.79563,5.79703,9000000.0
2005-04-08 16:12:00,5.79616,5.79702,5.79459,5.79702,15000000.0
2005-04-08 16:13:00,5.79588,5.79717,5.79529,5.79696,14000000.0
2005-04-08 16:14:00,5.79649,5.79733,5.79613,5.79701,12000000.0
2005-04-08 16:15:00,5.79721,5.79839,5.79676,5.7982,14000000.0
2005-04-08 16:16:00,5.79823,5.79864,5.7979,5.79833,13000000.0
2005-04-08 16:17:00,5.79883,5.80045,5.7984,5.79969,18000000.0
2005-04-08 16:18:00,5.79945,5.80005,5.79893,5.79959,13000000.0
2005-04-08 16:19:00,5.7989,5.80004,5.7989,5.79914,8000000.0
2005-04-08 16:20:00,5.79921,5.79961,5.79889,5.7995,13000000.0
2005-04-08 16:21:00,5.79946,5.80062,5.79946,5.80014,12000000.0
2005-04-08 16:22:00,5.80051,5.80051,5.79928,5.7994,11000000.0
2005-04-08 16:23:00,5.79971,5.79976,5.79888,5.79944,14000000.0
2005-04-08 16:24:00,5.8002,5.80113,5.79965,5.79976,15000000.0
2005-04-08 16:25:00,5.79995,5.8011,5.79995,5.80036,11000000.0
2005-04-08 16:26:00,5.79944,5.80039,5.7988,5.80039,8000000.0
2005-04-08 16:27:00,5.80001,5.80035,5.79965,5.8003,10000000.0
2005-04-08 16:28:00,5.80181,5.80323,5.80181,5.80305,15000000.0
2005-04-08 16:29:00,5.80312,5.80346,5.8029,5.80327,7000000.0
2005-04-08 16:30:00,5.80301,5.80353,5.8019,5.80353,16000000.0
2005-04-08 16:31:00,5.80316,5.80377,5.8026,5.80356,14000000.0
2005-04-08 16:32:00,5.80258,5.8043,5.80258,5.80406,7000000.0
2005-04-08 16:33:00,5.80378,5.80378,5.80187,5.80329,8000000.0
2005-04-08 16:34:00,5.80425,5.8051,5.8041,5.80448,8000000.0
2005-04-08 16:35:00,5.8045,5.80458,5.80341,5.80348,9000000.0
2005-04-08 16:36:00,5.80253,5.80297,5.80161,5.80206,13000000.0
2005-04-08 16:37:00,5.80121,5.80164,5.80041,5.8009,18000000.0
2005-04-08 16:38:00,5.80119,5.80143,5.79935,5.79935,18000000.0
2005-04-08 16:39:00,5.7997,5.7997,5.79829,5.79914,20000000.0
2005-04-08 16:40:00,5.79926,5.79935,5.79866,5.79906,13000000.0
2005-04-08 16:41:00,5.80021,5.80098,5.79951,5.80093,20000000.0
2005-04-08 16:42:00,5.80043,5.80087,5.79982,5.80082,18000000.0
2005-04-08 16:43:00,5.80114,5.80148,5.80039,5.80148,15000000.0
2005-04-08 16:44:00,5.80084,5.80092,5.79953,5.80033,20000000.0
2005-04-08 16:45:00,5.79945,5.79999,5.79878,5.79913,13000000.0
2005-04-08 16:46:00,5.79889,5.79903,5.7983,5.79831,15000000.0
2005-04-08 16:47:00,5.79909,5.79955,5.79784,5.79784,8000000.0
2005-04-08 16:48:00,5.79816,5.79838,5.79751,5.79824,11000000.0
2005-04-08 16:49:00,5.79773,5.79836,5.79701,5.79826,12000000.0
2005-04-08 16:50:00,5.79733,5.79932,5.79733,5.79831,15000000.0
2005-04-08 16:51:00,5.79668,5.79763,5.7948,5.7948,18000000.0
2005-04-08 16:52:00,5.7957,5.79705,5.79491,5.79681,14000000.0
2005-04-08 16:53:00,5.79706,5.79706,5.79415,5.79415,8000000.0
2005-04-08 16:54:00,5.79343,5.79377,5.79129,5.79276,11000000.0
2005-04-08 16:55:00,5.79239,5.79308,5.79155,5.79182,12000000.0
2005-04-08 16:56:00,5.79222,5.79285,5.79141,5.79141,10000000.0
2005-04-08 16:57:00,5.79037,5.79037,5.78861,5.78879,8000000.0
2005-04-08 16:58:00,5.78763,5.78948,5.7876,5.78948,9000000.0
2005-04-08 16:59:00,5.78954,5.79204,5.78954,5.79185,13000000.0
2005-04-08 17:00:00,5.79155,5.79283,5.79112,5.79223,11000000.0
2005-04-08 17:01:00,5.79261,5.79305,5.79103,5.79197,12000000.0
2005-04-08 17:02:00,5.79254,5.79254,5.7912,5.79198,10000000.0
2005-04-08 17:03:00,5.79169,5.79194,5.7912,5.79174,16000000.0
2005-04-08 17:04:00,5.79143,5.79202,5.79112,5.792,13000000.0
2005-04-08 17:05:00,5.79099,5.79239,5.79094,5.79235,16000000.0
2005-04-08 17:06:00,5.79264,5.79274,5.79088,5.79088,12000000.0
2005-04-08 17:07:00,5.79236,5.79305,5.79225,5.79266,8000000.0
2005-04-08 17:08:00,5.79289,5.79376,5.79244,5.79318,21000000.0
2005-04-08 17:09:00,5.79267,5.79387,5.79195,5.79387,16000000.0
2005-04-08 17:10:00,5.79264,5.79264,5.79115,5.79194,11000000.0
2005-04-08 17:11:00,5.79054,5.79213,5.79054,5.79213,11000000.0
2005-04-08 17:12:00,5.7918,5.79235,5.79016,5.79016,9000000.0
2005-04-08 17:13:00,5.78918,5.78918,5.78757,5.78757,9000000.0
2005-04-08 17:14:00,5.78843,5.78912,5.78774,5.78791,17000000.0
2005-04-08 17:15:00,5.78757,5.78808,5.78688,5.78688,11000000.0
2005-04-08 17:16:00,5.78787,5.78834,5.78713,5.7881,15000000.0
2005-04-08 17:17:00,5.78752,5.78752,5.78566,5.78683,13000000.0
2005-04-08 17:18:00,5.78594,5.7865,5.7834,5.7834,15000000.0
2005-04-08 17:19:00,5.78239,5.78267,5.78098,5.78226,17000000.0
2005-04-08 17:20:00,5.78243,5.78293,5.78157,5.78227,12000000.0
2005-04-08 17:21:00,5.78297,5.78329,5.78209,5.78209,7000000.0
2005-04-08 17:22:00,5.78215,5.78223,5.7804,5.7804,14000000.0
2005-04-08 17:23:00,5.77928,5.77985,5.77704,5.77792,13000000.0
2005-04-08 17:24:00,5.77679,5.77742,5.77609,5.77693,9000000.0
2005-04-08 17:25:00,5.77696,5.77725,5.77577,5.77694,11000000.0
2005-04-08 17:26:00,5.77752,5.77931,5.77715,5.77897,16000000.0
2005-04-08 17:27:00,5.77868,5.77953,5.7785,5.77941,9000000.0
2005-04-08 17:28:00,5.77903,5.77932,5.77733,5.77733,15000000.0
2005-04-08 17:29:00,5.77605,5.77832,5.77605,5.77832,11000000.0
2005-04-08 17:30:00,5.77777,5.77895,5.77737,5.77821,19000000.0
2005-04-08 17:31:00,5.77823,5.77873,5.77786,5.77811,11000000.0
2005-04-08 17:32:00,5.77802,5.77835,5.77791,5.77801,9000000.0
2005-04-08 17:33:00,5.77722,5.77745,5.77535,5.77648,10000000.0
2005-04-08 17:34:00,5.77658,5.77703,5.77525,5.77638,14000000.0
2005-04-08 17:35:00,5.77649,5.77748,5.77616,5.77728,13000000.0
2005-04-08 17:36:00,5.77776,5.77776,5.77716,5.77746,11000000.0
2005-04-08 17:37:00,5.77705,5.77741,5.77596,5.77596,15000000.0
2005-04-08 17:38:00,5.77531,5.77531,5.77272,5.77392,17000000.0
2005-04-08 17:39:00,5.77358,5.77379,5.77274,5.77278,8000000.0
2005-04-08 17:40:00,5.77236,5.77237,5.77068,5.77068,12000000.0
2005-04-08 17:41:00,5.76872,5.76932,5.76749,5.76922,21000000.0
2005-04-08 17:42:00,5.76819,5.76926,5.76707,5.76926,13000000.0
2005-04-08 17:43:00,5.76981,5.77042,5.76961,5.76973,11000000.0
2005-04-08 17:44:00,5.7691,5.7697,5.76769,5.76868,19000000.0
2005-04-08 17:45:00,5.76893,5.77103,5.76893,5.77021,10000000.0
2005-04-08 17:46:00,5.77066,5.77066,5.76899,5.76916,13000000.0
2005-04-08 17:47:00,5.77014,5.7706,5.76991,5.77042,9000000.0
2005-04-08 17:48:00,5.77025,5.77134,5.76961,5.77129,14000000.0
2005-04-08 17:49:00,5.77051,5.77191,5.76992,5.77076,14000000.0
2005-04-08 17:50:00,5.77088,5.7711,5.76961,5.77025,17000000.0
2005-04-08 17:51:00,5.7701,5.77076,5.76945,5.77049,13000000.0
2005-04-08 17:52:00,5.77013,5.77027,5.76876,5.77026,24000000.0
2005-04-08 17:53:00,5.76983,5.77014,5.76853,5.76898,16000000.0
2005-04-08 17:54:00,5.76836,5.76836,5.76496,5.76496,16000000.0
2005-04-08 17:55:00,5.76405,5.76589,5.76401,5.7654,13000000.0
2005-04-08 17:56:00,5.76581,5.76689,5.76491,5.76493,15000000.0
2005-04-08 17:57:00,5.76502,5.76526,5.76466,5.76512,10000000.0
2005-04-08 17:58:00,5.7653,5.7653,5.76303,5.7636,15000000.0
2005-04-08 17:59:00,5.76338,5.76451,5.76265,5.76337,13000000.0
2005-04-08 18:00:00,5.76279,5.76296,5.75996,5.7602,7000000.0
2005-04-08 18:01:00,5.76068,5.76173,5.7597,5.76038,18000000.0
2005-04-08 18:02:00,5.75901,5.75901,5.75697,5.75709,17000000.0
2005-04-08 18:03:00,5.75652,5.75652,5.75478,5.75518,16000000.0
2005-04-08 18:04:00,5.75527,5.75671,5.75515,5.75608,14000000.0
2005-04-08 18:05:00,5.7566,5.75946,5.75623,5.75946,13000000.0
2005-04-08 18:06:00,5.76007,5.76052,5.75898,5.76052,18000000.0
2005-04-08 18:07:00,5.76108,5.76231,5.75953,5.76169,12000000.0
2005-04-08 18:08:00,5.76253,5.76308,5.76115,5.76182,18000000.0
2005-04-08 18:09:00,5.76174,5.76174,5.75933,5.7602,12000000.0
2005-04-08 18:10:00,5.75887,5.75887,5.75633,5.75682,13000000.0
2005-04-08 18:11:00,5.7562,5.75719,5.75543,5.75584,10000000.0
2005-04-08 18:12:00,5.75496,5.75628,5.7544,5.75596,11000000.0
2005-04-08 18:13:00,5.75581,5.75733,5.75568,5.75669,14000000.0
2005-04-08 18:14:00,5.75778,5.75915,5.7571,5.75915,10000000.0
2005-04-08 18:15:00,5.7596,5.76017,5.75921,5.75926,10000000.0
2005-04-08 18:16:00,5.75922,5.75995,5.75862,5.7587,9000000.0
2005-04-08 18:17:00,5.75825,5.7586,5.7577,5.75853,18000000.0
2005-04-08 18:18:00,5.75844,5.75966,5.75829,5.75936,14000000.0
2005-04-08 18:19:00,5.75795,5.75942,5.75795,5.75886,10000000.0
2005-04-08 18:20:00,5.75836,5.75965,5.75816,5.75917,15000000.0
2005-04-08 18:21:00,5.75912,5.75954,5.75791,5.75893,18000000.0
2005-04-08 18:22:00,5.75912,5.75995,5.75883,5.75952,14000000.0
2005-04-08 18:23:00,5.75969,5.75969,5.75864,5.7588,7000000.0
2005-04-08 18:24:00,5.75895,5.76011,5.75825,5.76009,9000000.0
2005-04-08 18:25:00,5.75974,5.76139,5.75974,5.76062,13000000.0
2005-04-08 18:26:00,5.75988,5.76089,5.75924,5.76089,16000000.0
2005-04-08 18:27:00,5.76039,5.76054,5.75949,5.76054,14000000.0
2005-04-08 18:28:00,5.76083,5.76083,5.75928,5.76023,13000000.0
2005-04-08 18:29:00,5.76045,5.76127,5.76016,5.76032,11000000.0
2005-04-08 18:30:00,5.76146,5.76242,5.76034,5.76239,16000000.0
2005-04-08 18:31:00,5.76242,5.76242,5.76073,5.76098,12000000.0
2005-04-08 18:32:00,5.76136,5.76209,5.76093,5.76191,11000000.0
2005-04-08 18:33:00,5.76135,5.76183,5.76081,5.76173,13000000.0
2005-04-08 18:34:00,5.76251,5.76272,5.76156,5.76227,13000000.0
2005-04-08 18:35:00,5.76192,5.76251,5.76179,5.76213,18000000.0
2005-04-08 18:36:00,5.76258,5.76282,5.76211,5.76226,18000000.0
2005-04-08 18:37:00,5.76252,5.7636,5.76236,5.76302,18000000.0
2005-04-08 18:38:00,5.76327,5.76362,5.76222,5.7627,11000000.0
2005-04-08 18:39:00,5.76355,5.76514,5.76309,5.76309,11000000.0
2005-04-08 18:40:00,5.76411,5.76428,5.76335,5.76389,14000000.0
2005-04-08 18:41:00,5.76344,5.76368,5.76194,5.76211,16000000.0
2005-04-08 18:42:00,5.76284,5.76284,5.76159,5.76221,14000000.0
2005-04-08 18:43:00,5.76226,5.76259,5.7617,5.76211,10000000.0
2005-04-08 18:44:00,5.76148,5.76173,5.76043,5.76101,13000000.0
2005-04-08 18:45:00,5.76123,5.76213,5.76088,5.76209,13000000.0
2005-04-08 18:46:00,5.76238,5.76356,5.76238,5.76354,12000000.0
2005-04-08 18:47:00,5.763,5.76347,5.76269,5.76311,14000000.0
2005-04-08 18:48:00,5.7619,5.76292,5.7619,5.76278,15000000.0
2005-04-08 18:49:00,5.76278,5.76297,5.76151,5.76182,12000000.0
2005-04-08 18:50:00,5.76213,5.7635,5.76171,5.76228,9000000.0
2005-04-08 18:51:00,5.76272,5.76272,5.76125,5.76194,17000000.0
2005-04-08 18:52:00,5.76105,5.76136,5.76065,5.76136,9000000.0
2005-04-08 18:53:00,5.76176,5.76176,5.76035,5.76035,14000000.0
2005-04-08 18:54:00,5.76001,5.7604,5.75927,5.75976,14000000.0
2005-04-08 18:55:00,5.75952,5.75965,5.75859,5.7591,10000000.0
2005-04-08 18:56:00,5.75939,5.7598,5.75846,5.75888,16000000.0
2005-04-08 18:57:00,5.75898,5.75994,5.75883,5.7596,17000000.0
2005-04-08 18:58:00,5.75899,5.75899,5.75736,5.75736,14000000.0
2005-04-08 18:59:00,5.75901,5.75966,5.75769,5.75845,14000000.0
2005-04-08 19:00:00,5.75863,5.75906,5.75744,5.75906,15000000.0
2005-04-08 19:01:00,5.75858,5.75976,5.75846,5.75862,15000000.0
2005-04-08 19:02:00,5.75852,5.75924,5.75808,5.75873,14000000.0
2005-04-08 19:03:00,5.75948,5.76008,5.75916,5.76006,14000000.0
2005-04-08 19:04:00,5.76085,5.76104,5.7599,5.76077,12000000.0
2005-04-08 19:05:00,5.76103,5.76173,5.76048,5.76173,15000000.0
2005-04-08 19:06:00,5.76122,5.76143,5.76013,5.76062,16000000.0
2005-04-08 19:07:00,5.76048,5.76119,5.76001,5.76082,20000000.0
2005-04-08 19:08:00,5.76075,5.76112,5.75991,5.75991,8000000.0
2005-04-08 19:09:00,5.76062,5.76128,5.75987,5.76011,17000000.0
2005-04-08 19:10:00,5.76026,5.76038,5.75902,5.75992,9000000.0
2005-04-08 19:11:00,5.75968,5.75998,5.75866,5.75949,16000000.0
2005-04-08 19:12:00,5.7594,5.75955,5.75844,5.75888,13000000.0
2005-04-08 19:13:00,5.75861,5.75909,5.75777,5.75811,10000000.0
2005-04-08 19:14:00,5.75835,5.759,5.75763,5.75763,20000000.0
2005-04-08 19:15:00,5.75807,5.75901,5.75807,5.75886,12000000.0
2005-04-08 19:16:00,5.75917,5.75959,5.7587,5.7587,8000000.0
2005-04-08 19:17:00,5.75976,5.7598,5.75866,5.75866,18000000.0
2005-04-08 19:18:00,5.75835,5.75963,5.75835,5.75963,11000000.0
2005-04-08 19:19:00,5.75933,5.76062,5.75923,5.76062,12000000.0
2005-04-08 19:20:00,5.76037,5.76185,5.76037,5.76172,14000000.0
2005-04-08 19:21:00,5.76135,5.76135,5.75919,5.76059,13000000.0
2005-04-08 19:22:00,5.76086,5.76114,5.76042,5.76114,12000000.0
2005-04-08 19:23:00,5.76084,5.76144,5.76053,5.76135,14000000.0
2005-04-08 19:24:00,5.7609,5.76199,5.76082,5.76199,19000000.0
2005-04-08 19:25:00,5.76268,5.76297,5.7619,5.76212,8000000.0
2005-04-08 19:26:00,5.76204,5.76225,5.76109,5.76141,7000000.0
2005-04-08 19:27:00,5.76169,5.76283,5.76169,5.76238,20000000.0
2005-04-08 19:28:00,5.76249,5.7633,5.76201,5.76254,17000000.0
2005-04-08 19:29:00,5.76274,5.76286,5.76169,5.76169,10000000.0
2005-04-08 19:30:00,5.76227,5.7628,5.76143,5.7628,15000000.0
2005-04-08 19:31:00,5.76248,5.76323,5.76166,5.76323,11000000.0
2005-04-08 19:32:00,5.7621,5.76217,5.76125,5.76217,9000000.0
2005-04-08 19:33:00,5.76271,5.76329,5.76237,5.76318,14000000.0
2005-04-08 19:34:00,5.7622,5.76332,5.7622,5.76272,17000000.0
2005-04-08 19:35:00,5.76288,5.76342,5.76174,5.76342,8000000.0
2005-04-08 19:36:00,5.76353,5.76353,5.76211,5.76251,15000000.0
2005-04-08 19:37:00,5.76185,5.76281,5.7618,5.76213,8000000.0
2005-04-08 19:38:00,5.76177,5.76177,5.75985,5.76044,15000000.0
2005-04-08 19:39:00,5.76055,5.76093,5.76011,5.76089,17000000.0
2005-04-08 19:40:00,5.76092,5.76092,5.76001,5.76026,16000000.0
2005-04-08 19:41:00,5.76005,5.76131,5.76001,5.76057,11000000.0
2005-04-08 19:42:00,5.76078,5.76124,5.75943,5.76124,15000000.0
2005-04-08 19:43:00,5.7604,5.76142,5.7604,5.76142,14000000.0
2005-04-08 19:44:00,5.76139,5.76139,5.76044,5.7612,14000000.0
2005-04-08 19:45:00,5.76137,5.76202,5.76055,5.76075,15000000.0
2005-04-08 19:46:00,5.7604,5.76101,5.76009,5.76101,15000000.0
2005-04-08 19:47:00,5.76178,5.76178,5.76048,5.76083,16000000.0
2005-04-08 19:48:00,5.76094,5.76104,5.7605,5.76059,16000000.0
2005-04-08 19:49:00,5.76122,5.76156,5.76088,5.76127,8000000.0
2005-04-08 19:50:00,5.76126,5.76172,5.76099,5.76099,9000000.0
2005-04-08 19:51:00,5.76073,5.76149,5.76032,5.76069,19000000.0
2005-04-08 19:52:00,5.76023,5.76023,5.75965,5.76004,11000000.0
2005-04-08 19:53:00,5.75863,5.75962,5.75863,5.7596,14000000.0
2005-04-08 19:54:00,5.76008,5.76008,5.75849,5.7594,18000000.0
2005-04-08 19:55:00,5.75926,5.76017,5.75895,5.75948,13000000.0
2005-04-08 19:56:00,5.75902,5.75954,5.759,5.75919,10000000.0
2005-04-08 19:57:00,5.75989,5.75989,5.75845,5.7588,16000000.0
2005-04-08 19:58:00,5.75897,5.75897,5.75818,5.75895,15000000.0
2005-04-08 19:59:00,5.75987,5.75987,5.75809,5.75919,14000000.0
2005-04-08 20:00:00,5.7585,5.75867,5.75829,5.75866,11000000.0
2005-04-08 20:01:00,5.75885,5.75936,5.75804,5.75835,24000000.0
2005-04-08 20:02:00,5.75835,5.75879,5.75823,5.75845,11000000.0
2005-04-08 20:03:00,5.75812,5.75885,5.75799,5.75809,11000000.0
2005-04-08 20:04:00,5.75858,5.75867,5.75742,5.75772,10000000.0
2005-04-08 20:05:00,5.75807,5.75857,5.75664,5.75804,17000000.0
2005-04-08 20:06:00,5.75779,5.75782,5.7564,5.75782,10000000.0
2005-04-08 20:07:00,5.75881,5.75913,5.75749,5.75847,14000000.0
2005-04-08 20:08:00,5.75893,5.75918,5.7585,5.7587,13000000.0
2005-04-08 20:09:00,5.75827,5.75917,5.75811,5.75811,11000000.0
2005-04-08 20:10:00,5.75865,5.76021,5.75865,5.76021,11000000.0
2005-04-08 20:11:00,5.75974,5.75984,5.75841,5.75841,9000000.0
2005-04-08 20:12:00,5.75727,5.75877,5.75727,5.75869,16000000.0
2005-04-08 20:13:00,5.75862,5.75984,5.75853,5.7596,11000000.0
2005-04-08 20:14:00,5.75863,5.75863,5.75765,5.75769,19000000.0
2005-04-08 20:15:00,5.75942,5.75973,5.75825,5.75825,13000000.0
2005-04-08 20:16:00,5.75925,5.75936,5.75867,5.75867,15000000.0
2005-04-08 20:17:00,5.75888,5.75978,5.75881,5.75978,8000000.0
2005-04-08 20:18:00,5.75996,5.75996,5.75907,5.75934,14000000.0
2005-04-08 20:19:00,5.75936,5.7599,5.75894,5.75913,14000000.0
2005-04-08 20:20:00,5.75914,5.75973,5.75874,5.75964,12000000.0
2005-04-08 20:21:00,5.75941,5.76059,5.75941,5.76027,9000000.0
2005-04-08 20:22:00,5.76148,5.76163,5.75958,5.76037,17000000.0
2005-04-08 20:23:00,5.76019,5.7603,5.75926,5.75964,11000000.0
2005-04-08 20:24:00,5.75944,5.76089,5.75873,5.76043,16000000.0
2005-04-08 20:25:00,5.76028,5.76065,5.75992,5.7604,11000000.0
2005-04-08 20:26:00,5.76044,5.76105,5.76015,5.76022,8000000.0
2005-04-08 20:27:00,5.76021,5.76092,5.75955,5.76051,13000000.0
2005-04-08 20:28:00,5.75954,5.76085,5.75921,5.76056,15000000.0
2005-04-08 20:29:00,5.76047,5.76085,5.76008,5.76067,16000000.0
2005-04-08 20:30:00,5.7605,5.76062,5.76006,5.76029,8000000.0
2005-04-08 20:31:00,5.76096,5.76096,5.75912,5.75912,18000000.0
2005-04-08 20:32:00,5.76059,5.76087,5.75988,5.75988,7000000.0
2005-04-08 20:33:00,5.75908,5.76012,5.75908,5.76,13000000.0
2005-04-08 20:34:00,5.75987,5.76011,5.759,5.75953,13000000.0
2005-04-08 20:35:00,5.75974,5.7606,5.75958,5.75974,9000000.0
2005-04-08 20:36:00,5.76036,5.76036,5.7591,5.75965,17000000.0
2005-04-08 20:37:00,5.75992,5.75996,5.75925,5.75959,14000000.0
2005-04-08 20:38:00,5.76,5.76003,5.75912,5.75974,16000000.0
2005-04-08 20:39:00,5.75952,5.76023,5.7592,5.75975,14000000.0
2005-04-08 20:40:00,5.75941,5.75941,5.75806,5.75806,17000000.0
2005-04-08 20:41:00,5.75807,5.75943,5.75807,5.75943,16000000.0
2005-04-08 20:42:00,5.75988,5.76027,5.75881,5.75884,22000000.0
2005-04-08 20:43:00,5.7596,5.7596,5.75848,5.75912,18000000.0
2005-04-08 20:44:00,5.75891,5.7593,5.75828,5.75893,16000000.0
2005-04-08 20:45:00,5.75978,5.76022,5.75925,5.75925,8000000.0
2005-04-08 20:46:00,5.75854,5.75918,5.75801,5.75882,19000000.0
2005-04-08 20:47:00,5.75892,5.75955,5.75821,5.75837,12000000.0
2005-04-08 20:48:00,5.75757,5.75939,5.75757,5.75939,9000000.0
2005-04-08 20:49:00,5.75853,5.75915,5.75798,5.75915,19000000.0
2005-04-08 20:50:00,5.75863,5.75884,5.75776,5.75831,15000000.0
2005-04-08 20:51:00,5.75739,5.75848,5.75729,5.75848,9000000.0
2005-04-08 20:52:00,5.75887,5.75887,5.75738,5.75738,11000000.0
2005-04-08 20:53:00,5.75785,5.75807,5.75717,5.75807,15000000.0
2005-04-08 20:54:00,5.75814,5.75814,5.7573,5.75763,12000000.0
2005-04-08 20:55:00,5.75725,5.75807,5.75638,5.75746,18000000.0
2005-04-08 20:56:00,5.75679,5.75741,5.75618,5.75628,12000000.0
2005-04-08 20:57:00,5.75629,5.75756,5.7562,5.75699,13000000.0
2005-04-08 20:58:00,5.75724,5.75766,5.75646,5.75766,11000000.0
2005-04-08 20:59:00,5.75804,5.75804,5.75665,5.7575,11000000.0
2005-04-08 21:00:00,5.75699,5.75944,5.75699,5.75751,17000000.0
2005-04-08 21:01:00,5.75927,5.75944,5.75833,5.75944,10000000.0
2005-04-08 21:02:00,5.75931,5.75931,5.75749,5.75871,8000000.0
2005-04-08 21:03:00,5.75952,5.76006,5.75884,5.75963,19000000.0
2005-04-08 21:04:00,5.76067,5.76074,5.75888,5.75917,18000000.0
2005-04-08 21:05:00,5.75941,5.75978,5.75894,5.75978,14000000.0
2005-04-08 21:06:00,5.75947,5.76011,5.75902,5.75955,12000000.0
2005-04-08 21:07:00,5.75928,5.75928,5.75841,5.75904,10000000.0
2005-04-08 21:08:00,5.75869,5.75943,5.75831,5.75831,14000000.0
2005-04-08 21:09:00,5.75946,5.75952,5.75785,5.75904,16000000.0
2005-04-08 21:10:00,5.75916,5.75973,5.75898,5.75947,15000000.0
2005-04-08 21:11:00,5.75903,5.75915,5.75814,5.7591,13000000.0
2005-04-08 21:12:00,5.75878,5.75892,5.75821,5.75834,10000000.0
2005-04-08 21:13:00,5.75941,5.75976,5.75866,5.75976,14000000.0
2005-04-08 21:14:00,5.7594,5.7594,5.7589,5.75896,10000000.0
2005-04-08 21:15:00,5.75854,5.75904,5.75773,5.75773,15000000.0
2005-04-08 21:16:00,5.75879,5.75933,5.75832,5.75861,11000000.0
2005-04-08 21:17:00,5.75835,5.75921,5.75795,5.7583,13000000.0
2005-04-08 21:18:00,5.7583,5.75833,5.75727,5.75815,17000000.0
2005-04-08 21:19:00,5.75713,5.75806,5.75696,5.75738,12000000.0
2005-04-08 21:20:00,5.75763,5.75878,5.75703,5.75763,14000000.0
2005-04-08 21:21:00,5.75742,5.7575,5.75656,5.75656,11000000.0
2005-04-08 21:22:00,5.75638,5.75674,5.75509,5.75531,9000000.0
2005-04-08 21:23:00,5.75539,5.75634,5.75539,5.75634,7000000.0
2005-04-08 21:24:00,5.75635,5.75658,5.75559,5.75658,11000000.0
2005-04-08 21:25:00,5.75662,5.75707,5.75629,5.75707,7000000.0
2005-04-08 21:26:00,5.75699,5.75753,5.75699,5.75739,13000000.0
2005-04-08 21:27:00,5.75714,5.75754,5.75658,5.75677,11000000.0
2005-04-08 21:28:00,5.75691,5.75691,5.75628,5.75673,15000000.0
2005-04-08 21:29:00,5.75705,5.75705,5.75543,5.75563,12000000.0
2005-04-08 21:30:00,5.75598,5.75652,5.75598,5.75599,10000000.0
2005-04-08 21:31:00,5.7558,5.75669,5.7558,5.75643,10000000.0
2005-04-08 21:32:00,5.75639,5.75688,5.75552,5.75629,12000000.0
2005-04-08 21:33:00,5.75535,5.75671,5.75535,5.75545,19000000.0
2005-04-08 21:34:00,5.75544,5.7565,5.75544,5.7565,8000000.0
2005-04-08 21:35:00,5.7565,5.75685,5.7555,5.75572,20000000.0
2005-04-08 21:36:00,5.7553,5.75661,5.7553,5.75661,19000000.0
2005-04-08 21:37:00,5.75712,5.75712,5.75682,5.75706,19000000.0
2005-04-08 21:38:00,5.75609,5.7562,5.75433,5.7562,13000000.0
2005-04-08 21:39:00,5.75632,5.75632,5.75543,5.75579,17000000.0
2005-04-08 21:40:00,5.75592,5.75696,5.75585,5.75696,7000000.0
2005-04-08 21:41:00,5.75688,5.75784,5.75688,5.75784,11000000.0
2005-04-08 21:42:00,5.75772,5.75789,5.75646,5.75784,18000000.0
2005-04-08 21:43:00,5.75628,5.75669,5.75553,5.75658,13000000.0
2005-04-08 21:44:00,5.75681,5.75772,5.75644,5.75644,16000000.0
2005-04-08 21:45:00,5.75603,5.75643,5.75603,5.75628,11000000.0
2005-04-08 21:46:00,5.75679,5.75757,5.75679,5.75757,13000000.0
2005-04-08 21:47:00,5.75772,5.75772,5.75652,5.75652,13000000.0
2005-04-08 21:48:00,5.75636,5.75762,5.75605,5.75634,17000000.0
2005-04-08 21:49:00,5.75668,5.75689,5.75601,5.75663,8000000.0
2005-04-08 21:50:00,5.75689,5.75689,5.75617,5.75679,11000000.0
2005-04-08 21:51:00,5.75742,5.75748,5.75625,5.75695,13000000.0
2005-04-08 21:52:00,5.75672,5.75732,5.75665,5.75732,13000000.0
2005-04-08 21:53:00,5.75648,5.75674,5.75533,5.75648,14000000.0
2005-04-08 21:54:00,5.75621,5.75624,5.75524,5.75596,11000000.0
2005-04-08 21:55:00,5.75617,5.75686,5.75562,5.75562,17000000.0
2005-04-08 21:56:00,5.75671,5.75704,5.75622,5.75622,12000000.0
2005-04-08 21:57:00,5.75697,5.75709,5.7559,5.75651,16000000.0
2005-04-08 21:58:00,5.75642,5.75642,5.75543,5.75637,9000000.0
2005-04-08 21:59:00,5.75653,5.75731,5.75519,5.75731,18000000.0
2005-04-08 22:00:00,5.75699,5.75699,5.75535,5.75535,13000000.0
2005-04-08 22:01:00,5.75532,5.75633,5.75532,5.75594,11000000.0
2005-04-08 22:02:00,5.75642,5.75728,5.75642,5.75676,17000000.0
2005-04-08 22:03:00,5.75764,5.75764,5.75619,5.75639,23000000.0
2005-04-08 22:04:00,5.75642,5.75708,5.75642,5.75704,15000000.0
2005-04-08 22:05:00,5.75673,5.75686,5.756,5.75686,14000000.0
2005-04-08 22:06:00,5.75722,5.7575,5.75657,5.75657,15000000.0
2005-04-08 22:07:00,5.75623,5.75745,5.75623,5.75669,9000000.0
2005-04-08 22:08:00,5.75627,5.75638,5.75514,5.75554,18000000.0
2005-04-08 22:09:00,5.75522,5.75713,5.75522,5.7571,11000000.0
2005-04-08 22:10:00,5.75617,5.75742,5.75617,5.75742,7000000.0
2005-04-08 22:11:00,5.75789,5.75792,5.75647,5.75673,8000000.0
2005-04-08 22:12:00,5.75598,5.75693,5.75553,5.75618,16000000.0
2005-04-08 22:13:00,5.75596,5.75645,5.75538,5.75645,24000000.0
2005-04-08 22:14:00,5.7557,5.75598,5.75525,5.75566,9000000.0
2005-04-08 22:15:00,5.75626,5.75678,5.75566,5.75678,10000000.0
2005-04-08 22:16:00,5.7554,5.75555,5.75481,5.7549,13000000.0
2005-04-08 22:17:00,5.75484,5.75528,5.75449,5.75497,20000000.0
2005-04-08 22:18:00,5.75397,5.75554,5.75397,5.75507,11000000.0
2005-04-08 22:19:00,5.75517,5.75535,5.7543,5.75487,15000000.0
2005-04-08 22:20:00,5.75429,5.755,5.75429,5.75452,16000000.0
2005-04-08 22:21:00,5.75393,5.75545,5.75393,5.75521,12000000.0
2005-04-08 22:22:00,5.75508,5.7553,5.75394,5.75431,14000000.0
2005-04-08 22:23:00,5.75454,5.75469,5.75395,5.75407,11000000.0
2005-04-08 22:24:00,5.75501,5.7553,5.75419,5.75437,16000000.0
2005-04-08 22:25:00,5.75438,5.75536,5.75438,5.75479,14000000.0
2005-04-08 22:26:00,5.75445,5.75456,5.75349,5.75456,10000000.0
2005-04-08 22:27:00,5.75467,5.75499,5.7536,5.75499,14000000.0
2005-04-08 22:28:00,5.75497,5.75497,5.75385,5.7545,12000000.0
2005-04-08 22:29:00,5.75446,5.75509,5.75446,5.75503,13000000.0
2005-04-08 22:30:00,5.75443,5.75549,5.7544,5.7544,8000000.0
2005-04-08 22:31:00,5.75399,5.75443,5.7538,5.75443,11000000.0
2005-04-08 22:32:00,5.75438,5.75504,5.75371,5.75417,20000000.0
2005-04-08 22:33:00,5.75505,5.75505,5.75429,5.75436,11000000.0
2005-04-08 22:34:00,5.75459,5.75502,5.75407,5.75449,10000000.0
2005-04-08 22:35:00,5.75401,5.75401,5.75326,5.75363,13000000.0
2005-04-08 22:36:00,5.75374,5.75374,5.75245,5.75245,9000000.0
2005-04-08 22:37:00,5.754,5.75485,5.75397,5.75423,13000000.0
2005-04-08 22:38:00,5.75408,5.75424,5.75366,5.75421,9000000.0
2005-04-08 22:39:00,5.75368,5.7547,5.75315,5.75407,12000000.0
2005-04-08 22:40:00,5.75475,5.75475,5.75347,5.75396,9000000.0
2005-04-08 22:41:00,5.75393,5.75548,5.75373,5.75548,14000000.0
2005-04-08 22:42:00,5.75392,5.75462,5.75355,5.7541,13000000.0
2005-04-08 22:43:00,5.75465,5.75525,5.75383,5.75383,12000000.0
2005-04-08 22:44:00,5.75405,5.75483,5.75345,5.75483,15000000.0
2005-04-08 22:45:00,5.75471,5.75471,5.75364,5.75376,13000000.0
2005-04-08 22:46:00,5.75357,5.75399,5.75304,5.75399,14000000.0
2005-04-08 22:47:00,5.75397,5.75445,5.75347,5.75445,15000000.0
2005-04-08 22:48:00,5.75445,5.75483,5.75404,5.75443,13000000.0
2005-04-08 22:49:00,5.75476,5.75499,5.75432,5.75495,13000000.0
2005-04-08 22:50:00,5.75461,5.75509,5.75353,5.75353,15000000.0
2005-04-08 22:51:00,5.75404,5.75501,5.75404,5.75406,14000000.0
2005-04-08 22:52:00,5.75402,5.75441,5.75374,5.75374,9000000.0
2005-04-08 22:53:00,5.75356,5.75505,5.75356,5.75505,15000000.0
2005-04-08 22:54:00,5.75496,5.75557,5.75342,5.75377,17000000.0
2005-04-08 22:55:00,5.75398,5.75494,5.75364,5.75364,16000000.0
2005-04-08 22:56:00,5.75351,5.75477,5.75329,5.75329,13000000.0
2005-04-08 22:57:00,5.75409,5.75429,5.75358,5.75361,8000000.0
2005-04-08 22:58:00,5.75372,5.75476,5.75372,5.75448,8000000.0
2005-04-08 22:59:00,5.75539,5.75539,5.75318,5.75318,19000000.0
2005-04-11 02:00:00,5.75578,5.75726,5.75578,5.75697,16000000.0
2005-04-11 02:01:00,5.75618,5.7573,5.7555,5.75659,21000000.0
2005-04-11 02:02:00,5.75735,5.75758,5.75661,5.75719,10000000.0
2005-04-11 02:03:00,5.75714,5.75765,5.75663,5.75705,8000000.0
2005-04-11 02:04:00,5.7578,5.75873,5.75739,5.75873,14000000.0
2005-04-11 02:05:00,5.75796,5.75892,5.75709,5.75892,14000000.0
2005-04-11 02:06:00,5.75874,5.76016,5.75865,5.75965,15000000.0
2005-04-11 02:07:00,5.75927,5.75948,5.75889,5.75905,10000000.0
2005-04-11 02:08:00,5.75885,5.75921,5.75814,5.75869,16000000.0
2005-04-11 02:09:00,5.75857,5.75979,5.75827,5.75827,18000000.0
2005-04-11 02:10:00,5.75939,5.76025,5.75909,5.75922,16000000.0
2005-04-11 02:11:00,5.76074,5.76074,5.75848,5.75961,14000000.0
2005-04-11 02:12:00,5.75972,5.75972,5.75872,5.75892,10000000.0
2005-04-11 02:13:00,5.75886,5.75931,5.75813,5.75857,15000000.0
2005-04-11 02:14:00,5.75844,5.75898,5.75773,5.75879,19000000.0
2005-04-11 02:15:00,5.75872,5.75884,5.75805,5.75861,12000000.0
2005-04-11 02:16:00,5.75866,5.75896,5.75787,5.75849,18000000.0
2005-04-11 02:17:00,5.75838,5.75859,5.75833,5.75837,14000000.0
2005-04-11 02:18:00,5.75835,5.75856,5.75833,5.75841,12000000.0
2005-04-11 02:19:00,5.7585,5.75967,5.758,5.75801,14000000.0
2005-04-11 02:20:00,5.75788,5.75947,5.75788,5.75878,13000000.0
2005-04-11 02:21:00,5.75855,5.75928,5.75798,5.75835,15000000.0
2005-04-11 02:22:00,5.75845,5.75871,5.75845,5.75848,13000000.0
2005-04-11 02:23:00,5.7588,5.7595,5.75846,5.75935,16000000.0
2005-04-11 02:24:00,5.75835,5.75934,5.75824,5.75859,17000000.0
2005-04-11 02:25:00,5.75887,5.75895,5.75862,5.7589,10000000.0
2005-04-11 02:26:00,5.75868,5.75877,5.75691,5.75783,13000000.0
2005-04-11 02:27:00,5.75727,5.75853,5.75678,5.75678,7000000.0
2005-04-11 02:28:00,5.75814,5.75839,5.75735,5.75759,9000000.0
2005-04-11 02:29:00,5.75758,5.75882,5.75736,5.75751,20000000.0
2005-04-11 02:30:00,5.75669,5.75729,5.75628,5.75635,11000000.0
2005-04-11 02:31:00,5.75702,5.75738,5.75686,5.75696,9000000.0
2005-04-11 02:32:00,5.75633,5.75669,5.75552,5.75554,13000000.0
2005-04-11 02:33:00,5.75516,5.75543,5.75506,5.75506,14000000.0
2005-04-11 02:34:00,5.75544,5.75696,5.75544,5.75696,17000000.0
2005-04-11 02:35:00,5.75702,5.75781,5.75685,5.75685,15000000.0
2005-04-11 02:36:00,5.75752,5.75792,5.75649,5.7577,14000000.0
2005-04-11 02:37:00,5.75756,5.75847,5.75711,5.75793,13000000.0
2005-04-11 02:38:00,5.7579,5.75843,5.75746,5.75797,14000000.0
2005-04-11 02:39:00,5.75824,5.7584,5.75737,5.75804,15000000.0
2005-04-11 02:40:00,5.75818,5.75876,5.75792,5.75846,12000000.0
2005-04-11 02:41:00,5.75817,5.75867,5.75744,5.75794,13000000.0
2005-04-11 02:42:00,5.75839,5.75845,5.75783,5.75801,16000000.0
2005-04-11 02:43:00,5.75761,5.75782,5.7568,5.7572,18000000.0
2005-04-11 02:44:00,5.758,5.7581,5.75709,5.75779,10000000.0
2005-04-11 02:45:00,5.75764,5.75819,5.7573,5.75746,14000000.0
2005-04-11 02:46:00,5.75733,5.75849,5.75733,5.75811,18000000.0
2005-04-11 02:47:00,5.75874,5.75874,5.75795,5.75815,17000000.0
2005-04-11 02:48:00,5.75886,5.75886,5.75677,5.75677,7000000.0
2005-04-11 02:49:00,5.75673,5.75686,5.75656,5.75656,13000000.0
2005-04-11 02:50:00,5.75658,5.75684,5.75658,5.75681,14000000.0
2005-04-11 02:51:00,5.75714,5.75811,5.75714,5.75773,15000000.0
2005-04-11 02:52:00,5.75816,5.75861,5.75782,5.75814,15000000.0
2005-04-11 02:53:00,5.75857,5.75864,5.75681,5.75738,9000000.0
2005-04-11 02:54:00,5.75697,5.75907,5.75697,5.75753,13000000.0
2005-04-11 02:55:00,5.7582,5.75921,5.75778,5.75841,11000000.0
2005-04-11 02:56:00,5.7582,5.7596,5.75763,5.75857,18000000.0
2005-04-11 02:57:00,5.7591,5.75936,5.75904,5.75921,13000000.0
2005-04-11 02:58:00,5.75934,5.75936,5.75913,5.75928,9000000.0
2005-04-11 02:59:00,5.75856,5.75906,5.75761,5.75896,14000000.0
2005-04-11 03:00:00,5.75822,5.75924,5.75822,5.75924,11000000.0
2005-04-11 03:01:00,5.76004,5.76004,5.7591,5.75995,11000000.0
2005-04-11 03:02:00,5.75959,5.76045,5.75931,5.76008,11000000.0
2005-04-11 03:03:00,5.75991,5.75999,5.75838,5.7595,23000000.0
2005-04-11 03:04:00,5.75962,5.75962,5.758,5.75845,11000000.0
2005-04-11 03:05:00,5.75889,5.75919,5.75836,5.75916,17000000.0
2005-04-11 03:06:00,5.75736,5.75891,5.75736,5.758,9000000.0
2005-04-11 03:07:00,5.75956,5.75956,5.75808,5.75813,15000000.0
2005-04-11 03:08:00,5.75924,5.75926,5.75779,5.75828,12000000.0
2005-04-11 03:09:00,5.75838,5.75957,5.75838,5.75945,15000000.0
2005-04-11 03:10:00,5.75918,5.75918,5.75803,5.75818,19000000.0
2005-04-11 03:11:00,5.75892,5.76013,5.75872,5.75956,15000000.0
2005-04-11 03:12:00,5.76011,5.76107,5.75951,5.76018,18000000.0
2005-04-11 03:13:00,5.76074,5.76074,5.75939,5.76026,18000000.0
2005-04-11 03:14:00,5.76034,5.76098,5.76025,5.76043,10000000.0
2005-04-11 03:15:00,5.76069,5.76142,5.76069,5.76123,7000000.0
2005-04-11 03:16:00,5.76061,5.76131,5.76029,5.76077,8000000.0
2005-04-11 03:17:00,5.76162,5.76194,5.76063,5.76154,10000000.0
2005-04-11 03:18:00,5.76113,5.76116,5.75962,5.76017,15000000.0
2005-04-11 03:19:00,5.76054,5.76084,5.75991,5.76046,10000000.0
2005-04-11 03:20:00,5.76062,5.76112,5.75955,5.76082,16000000.0
2005-04-11 03:21:00,5.76106,5.76264,5.76106,5.76264,11000000.0
2005-04-11 03:22:00,5.76303,5.76331,5.76273,5.76322,10000000.0
2005-04-11 03:23:00,5.76388,5.76451,5.76329,5.76426,12000000.0
2005-04-11 03:24:00,5.76374,5.76412,5.76324,5.76378,13000000.0
2005-04-11 03:25:00,5.76375,5.76375,5.76265,5.76345,11000000.0
2005-04-11 03:26:00,5.76338,5.76419,5.76259,5.76291,13000000.0
2005-04-11 03:27:00,5.76392,5.76392,5.76212,5.76267,14000000.0
2005-04-11 03:28:00,5.76292,5.763,5.76188,5.76273,18000000.0
2005-04-11 03:29:00,5.76352,5.76352,5.76194,5.76247,15000000.0
2005-04-11 03:30:00,5.76291,5.76312,5.76225,5.76275,10000000.0
2005-04-11 03:31:00,5.76198,5.76287,5.76147,5.76248,13000000.0
2005-04-11 03:32:00,5.76217,5.76246,5.76185,5.76243,16000000.0
2005-04-11 03:33:00,5.7623,5.7625,5.76169,5.76206,13000000.0
2005-04-11 03:34:00,5.76222,5.76247,5.76135,5.76235,16000000.0
2005-04-11 03:35:00,5.76212,5.76261,5.76183,5.76256,10000000.0
2005-04-11 03:36:00,5.76349,5.76371,5.76211,5.76324,11000000.0
2005-04-11 03:37:00,5.76175,5.76244,5.76167,5.76203,13000000.0
2005-04-11 03:38:00,5.76204,5.76257,5.76121,5.76146,13000000.0
2005-04-11 03:39:00,5.7626,5.7626,5.76149,5.76149,13000000.0
2005-04-11 03:40:00,5.76186,5.76208,5.76112,5.76112,12000000.0
2005-04-11 03:41:00,5.76172,5.76233,5.76124,5.76124,16000000.0
2005-04-11 03:42:00,5.76122,5.7625,5.76109,5.7624,21000000.0
2005-04-11 03:43:00,5.76197,5.76238,5.76126,5.76201,18000000.0
2005-04-11 03:44:00,5.76207,5.76241,5.76115,5.7623,15000000.0
2005-04-11 03:45:00,5.76243,5.76254,5.7615,5.76254,9000000.0
2005-04-11 03:46:00,5.7625,5.7625,5.76176,5.76209,8000000.0
2005-04-11 03:47:00,5.76246,5.76259,5.76159,5.76178,11000000.0
2005-04-11 03:48:00,5.76253,5.76273,5.76201,5.76238,9000000.0
2005-04-11 03:49:00,5.76242,5.76256,5.76088,5.76229,16000000.0
2005-04-11 03:50:00,5.76174,5.76235,5.76099,5.76175,19000000.0
2005-04-11 03:51:00,5.76182,5.76221,5.76106,5.76167,9000000.0
2005-04-11 03:52:00,5.76161,5.76194,5.76066,5.76154,19000000.0
2005-04-11 03:53:00,5.76175,5.76175,5.76032,5.76032,10000000.0
2005-04-11 03:54:00,5.76018,5.76024,5.76,5.76018,17000000.0
2005-04-11 03:55:00,5.76136,5.76215,5.76136,5.76195,16000000.0
2005-04-11 03:56:00,5.76181,5.76222,5.76168,5.76168,7000000.0
2005-04-11 03:57:00,5.76164,5.76167,5.76144,5.76152,11000000.0
2005-04-11 03:58:00,5.76168,5.76212,5.76017,5.76017,12000000.0
2005-04-11 03:59:00,5.76067,5.7618,5.76067,5.76122,17000000.0
2005-04-11 04:00:00,5.76101,5.76143,5.76101,5.76131,12000000.0
2005-04-11 04:01:00,5.76127,5.76159,5.76065,5.76118,16000000.0
2005-04-11 04:02:00,5.76107,5.76107,5.7595,5.7595,14000000.0
2005-04-11 04:03:00,5.7611,5.76162,5.76017,5.76154,12000000.0
2005-04-11 04:04:00,5.76056,5.76121,5.75958,5.75958,16000000.0
2005-04-11 04:05:00,5.76035,5.7604,5.7591,5.7591,13000000.0
2005-04-11 04:06:00,5.75963,5.75971,5.75873,5.75917,16000000.0
2005-04-11 04:07:00,5.75898,5.75986,5.75882,5.75958,13000000.0
2005-04-11 04:08:00,5.75899,5.75965,5.75899,5.759,14000000.0
2005-04-11 04:09:00,5.75929,5.7597,5.75888,5.75891,10000000.0
2005-04-11 04:10:00,5.75883,5.75897,5.75782,5.75883,12000000.0
2005-04-11 04:11:00,5.75835,5.75873,5.75769,5.75831,14000000.0
2005-04-11 04:12:00,5.75769,5.75794,5.75632,5.75769,19000000.0
2005-04-11 04:13:00,5.75718,5.75888,5.75718,5.75886,20000000.0
2005-04-11 04:14:00,5.7588,5.75912,5.75842,5.75869,12000000.0
2005-04-11 04:15:00,5.75854,5.75887,5.75836,5.75854,8000000.0
2005-04-11 04:16:00,5.75866,5.75916,5.75816,5.75816,13000000.0
2005-04-11 04:17:00,5.75917,5.75928,5.75838,5.75848,15000000.0
2005-04-11 04:18:00,5.75828,5.75828,5.75769,5.75791,9000000.0
2005-04-11 04:19:00,5.75799,5.75799,5.75738,5.75753,12000000.0
2005-04-11 04:20:00,5.75758,5.7579,5.75758,5.75761,9000000.0
2005-04-11 04:21:00,5.75848,5.75848,5.75728,5.75728,17000000.0
2005-04-11 04:22:00,5.7581,5.75835,5.75735,5.7581,14000000.0
2005-04-11 04:23:00,5.75822,5.75828,5.75742,5.75742,10000000.0
2005-04-11 04:24:00,5.75761,5.75775,5.75708,5.75708,12000000.0
2005-04-11 04:25:00,5.75713,5.75803,5.7569,5.7569,10000000.0
2005-04-11 04:26:00,5.75791,5.75791,5.75638,5.75642,7000000.0
2005-04-11 04:27:00,5.75733,5.75733,5.75604,5.75707,15000000.0
2005-04-11 04:28:00,5.75648,5.75792,5.75648,5.75792,7000000.0
2005-04-11 04:29:00,5.75714,5.75802,5.75662,5.75793,14000000.0
2005-04-11 04:30:00,5.75674,5.75724,5.75649,5.75724,11000000.0
2005-04-11 04:31:00,5.7571,5.75711,5.75597,5.75666,15000000.0
2005-04-11 04:32:00,5.75729,5.7575,5.75644,5.75725,17000000.0
2005-04-11 04:33:00,5.75687,5.75731,5.75652,5.75678,14000000.0
2005-04-11 04:34:00,5.75667,5.75697,5.7562,5.75688,9000000.0
2005-04-11 04:35:00,5.75626,5.7572,5.75589,5.75605,12000000.0
2005-04-11 04:36:00,5.75654,5.7571,5.75584,5.75699,12000000.0
2005-04-11 04:37:00,5.75639,5.75639,5.75595,5.75596,12000000.0
2005-04-11 04:38:00,5.75651,5.75686,5.75412,5.75412,11000000.0
2005-04-11 04:39:00,5.75398,5.75525,5.75373,5.75494,17000000.0
2005-04-11 04:40:00,5.75529,5.75559,5.75454,5.75454,9000000.0
2005-04-11 04:41:00,5.75455,5.75536,5.75433,5.75454,10000000.0
2005-04-11 04:42:00,5.75471,5.7557,5.75471,5.75498,8000000.0
2005-04-11 04:43:00,5.75515,5.75557,5.75475,5.75475,18000000.0
2005-04-11 04:44:00,5.75455,5.75504,5.75408,5.75504,9000000.0
2005-04-11 04:45:00,5.75415,5.75446,5.75339,5.75339,9000000.0
2005-04-11 04:46:00,5.75365,5.75393,5.75272,5.75311,16000000.0
2005-04-11 04:47:00,5.75401,5.75446,5.75333,5.75414,12000000.0
2005-04-11 04:48:00,5.75405,5.75455,5.75384,5.7539,10000000.0
2005-04-11 04:49:00,5.75367,5.7541,5.75293,5.75329,16000000.0
2005-04-11 04:50:00,5.75394,5.75424,5.75352,5.7539,16000000.0
2005-04-11 04:51:00,5.75386,5.75436,5.7537,5.75425,20000000.0
2005-04-11 04:52:00,5.75419,5.75453,5.75358,5.75358,13000000.0
2005-04-11 04:53:00,5.7547,5.75493,5.75391,5.75465,11000000.0
2005-04-11 04:54:00,5.75473,5.75473,5.75385,5.75393,11000000.0
2005-04-11 04:55:00,5.75401,5.75437,5.75322,5.75328,12000000.0
2005-04-11 04:56:00,5.754,5.75414,5.75318,5.75372,16000000.0
2005-04-11 04:57:00,5.75397,5.75417,5.75344,5.75413,7000000.0
2005-04-11 04:58:00,5.75369,5.75405,5.75299,5.75299,13000000.0
2005-04-11 04:59:00,5.75282,5.75393,5.75282,5.75334,17000000.0
2005-04-11 05:00:00,5.75409,5.75427,5.75302,5.75302,10000000.0
2005-04-11 05:01:00,5.75432,5.75438,5.75362,5.75365,13000000.0
2005-04-11 05:02:00,5.75435,5.75474,5.75404,5.75423,18000000.0
2005-04-11 05:03:00,5.75437,5.75442,5.75417,5.75417,9000000.0
2005-04-11 05:04:00,5.75423,5.7547,5.75414,5.75427,12000000.0
2005-04-11 05:05:00,5.75456,5.75456,5.75369,5.75423,10000000.0
2005-04-11 05:06:00,5.75446,5.75473,5.75443,5.7546,20000000.0
2005-04-11 05:07:00,5.75415,5.75431,5.75356,5.75431,10000000.0
2005-04-11 05:08:00,5.75432,5.7545,5.75318,5.75425,17000000.0
2005-04-11 05:09:00,5.75456,5.75459,5.75371,5.7544,15000000.0
2005-04-11 05:10:00,5.75417,5.75421,5.75255,5.75315,10000000.0
2005-04-11 05:11:00,5.75246,5.75343,5.75246,5.7528,16000000.0
2005-04-11 05:12:00,5.75312,5.75357,5.75253,5.75309,7000000.0
2005-04-11 05:13:00,5.75224,5.75226,5.75072,5.75085,12000000.0
2005-04-11 05:14:00,5.75079,5.75079,5.74827,5.74942,14000000.0
2005-04-11 05:15:00,5.74992,5.75003,5.74835,5.74928,16000000.0
2005-04-11 05:16:00,5.7492,5.75134,5.74907,5.75134,15000000.0
2005-04-11 05:17:00,5.75091,5.7519,5.75062,5.75116,10000000.0
2005-04-11 05:18:00,5.75114,5.75191,5.75105,5.7516,13000000.0
2005-04-11 05:19:00,5.75096,5.75284,5.75096,5.75227,13000000.0
2005-04-11 05:20:00,5.75331,5.75331,5.75146,5.75275,20000000.0
2005-04-11 05:21:00,5.7527,5.75303,5.75215,5.75225,9000000.0
2005-04-11 05:22:00,5.75254,5.75271,5.75176,5.75233,17000000.0
2005-04-11 05:23:00,5.7525,5.75262,5.75172,5.75255,14000000.0
2005-04-11 05:24:00,5.75317,5.75349,5.7521,5.7521,19000000.0
2005-04-11 05:25:00,5.75328,5.75355,5.75217,5.75318,13000000.0
2005-04-11 05:26:00,5.75248,5.75368,5.75218,5.753,13000000.0
2005-04-11 05:27:00,5.753,5.75369,5.75234,5.75264,13000000.0
2005-04-11 05:28:00,5.75284,5.75391,5.75256,5.75347,10000000.0
2005-04-11 05:29:00,5.75308,5.75388,5.75308,5.75338,17000000.0
2005-04-11 05:30:00,5.75379,5.75457,5.75369,5.75376,21000000.0
2005-04-11 05:31:00,5.75437,5.75444,5.75274,5.75351,13000000.0
2005-04-11 05:32:00,5.75264,5.75351,5.75264,5.75351,16000000.0
2005-04-11 05:33:00,5.75349,5.75414,5.75296,5.75408,13000000.0
2005-04-11 05:34:00,5.75372,5.75392,5.75302,5.75327,13000000.0
2005-04-11 05:35:00,5.75276,5.75417,5.75276,5.75319,14000000.0
2005-04-11 05:36:00,5.75285,5.75291,5.75268,5.7528,18000000.0
2005-04-11 05:37:00,5.75303,5.75396,5.75303,5.75328,12000000.0
2005-04-11 05:38:00,5.75338,5.75397,5.75334,5.75392,13000000.0
2005-04-11 05:39:00,5.75396,5.75423,5.75394,5.75403,21000000.0
2005-04-11 05:40:00,5.75383,5.75383,5.75285,5.75343,14000000.0
2005-04-11 05:41:00,5.75368,5.7539,5.75321,5.75351,13000000.0
2005-04-11 05:42:00,5.75338,5.75403,5.7532,5.7537,8000000.0
2005-04-11 05:43:00,5.7541,5.7541,5.75268,5.75386,13000000.0
2005-04-11 05:44:00,5.75359,5.75376,5.75248,5.75248,13000000.0
2005-04-11 05:45:00,5.75294,5.75371,5.75294,5.7533,24000000.0
2005-04-11 05:46:00,5.7536,5.75395,5.75306,5.75352,14000000.0
2005-04-11 05:47:00,5.75295,5.75295,5.75275,5.75295,11000000.0
2005-04-11 05:48:00,5.75311,5.75406,5.75311,5.75353,18000000.0
2005-04-11 05:49:00,5.7531,5.75327,5.75304,5.75307,10000000.0
2005-04-11 05:50:00,5.7535,5.75397,5.75335,5.75397,10000000.0
2005-04-11 05:51:00,5.75388,5.75426,5.75373,5.75414,11000000.0
2005-04-11 05:52:00,5.75429,5.75485,5.75372,5.75424,19000000.0
2005-04-11 05:53:00,5.75575,5.75596,5.75454,5.75567,15000000.0
2005-04-11 05:54:00,5.75545,5.75577,5.75466,5.75466,7000000.0
2005-04-11 05:55:00,5.75499,5.75596,5.75499,5.75519,12000000.0
2005-04-11 05:56:00,5.75512,5.75553,5.75438,5.75553,16000000.0
2005-04-11 05:57:00,5.75575,5.75575,5.75427,5.75427,11000000.0
2005-04-11 05:58:00,5.75427,5.75613,5.75427,5.7557,22000000.0
2005-04-11 05:59:00,5.75497,5.75623,5.75497,5.75623,9000000.0
2005-04-11 06:00:00,5.75592,5.75611,5.75493,5.75579,17000000.0
2005-04-11 06:01:00,5.75554,5.75554,5.75486,5.75486,18000000.0
2005-04-11 06:02:00,5.755,5.75512,5.75486,5.75507,18000000.0
2005-04-11 06:03:00,5.75516,5.75593,5.75507,5.75591,16000000.0
2005-04-11 06:04:00,5.75632,5.75641,5.75554,5.75594,8000000.0
2005-04-11 06:05:00,5.7555,5.75684,5.7555,5.756,10000000.0
2005-04-11 06:06:00,5.75631,5.75751,5.75597,5.75749,27000000.0
2005-04-11 06:07:00,5.75704,5.75768,5.75634,5.75754,17000000.0
2005-04-11 06:08:00,5.75712,5.75714,5.75598,5.75626,14000000.0
2005-04-11 06:09:00,5.75649,5.7569,5.75587,5.7562,13000000.0
2005-04-11 06:10:00,5.7562,5.75672,5.75587,5.7562,14000000.0
2005-04-11 06:11:00,5.75667,5.75681,5.75612,5.75659,16000000.0
2005-04-11 06:12:00,5.75667,5.75679,5.75652,5.75662,17000000.0
2005-04-11 06:13:00,5.75631,5.7564,5.75516,5.75625,14000000.0
2005-04-11 06:14:00,5.75506,5.75677,5.75505,5.75631,12000000.0
2005-04-11 06:15:00,5.75595,5.75627,5.75537,5.75611,13000000.0
2005-04-11 06:16:00,5.75504,5.75634,5.75504,5.75614,14000000.0
2005-04-11 06:17:00,5.75595,5.75671,5.7559,5.7565,11000000.0
2005-04-11 06:18:00,5.75556,5.75641,5.75547,5.75614,12000000.0
2005-04-11 06:19:00,5.75536,5.75607,5.75525,5.75601,19000000.0
2005-04-11 06:20:00,5.75548,5.756,5.75502,5.75584,11000000.0
2005-04-11 06:21:00,5.75534,5.75608,5.75534,5.75596,9000000.0
2005-04-11 06:22:00,5.75589,5.75652,5.75585,5.75638,22000000.0
2005-04-11 06:23:00,5.75633,5.75641,5.75526,5.75526,18000000.0
2005-04-11 06:24:00,5.75618,5.75618,5.75523,5.75568,8000000.0
2005-04-11 06:25:00,5.75545,5.75594,5.75523,5.75576,9000000.0
2005-04-11 06:26:00,5.75645,5.75645,5.75549,5.75635,13000000.0
2005-04-11 06:27:00,5.75581,5.75596,5.75506,5.75526,15000000.0
2005-04-11 06:28:00,5.75572,5.75635,5.75528,5.75528,18000000.0
2005-04-11 06:29:00,5.75587,5.75625,5.75531,5.75531,16000000.0
2005-04-11 06:30:00,5.7562,5.7562,5.75502,5.75573,10000000.0
2005-04-11 06:31:00,5.75548,5.75599,5.75509,5.75581,13000000.0
2005-04-11 06:32:00,5.75556,5.75593,5.7551,5.75563,10000000.0
2005-04-11 06:33:00,5.75626,5.75662,5.75574,5.75658,10000000.0
2005-04-11 06:34:00,5.75646,5.75646,5.7549,5.7552,15000000.0
2005-04-11 06:35:00,5.75543,5.75626,5.75543,5.75617,13000000.0
2005-04-11 06:36:00,5.75631,5.757,5.75543,5.7566,23000000.0
2005-04-11 06:37:00,5.75707,5.75707,5.75579,5.75658,11000000.0
2005-04-11 06:38:00,5.75685,5.75685,5.7553,5.75611,17000000.0
2005-04-11 06:39:00,5.75624,5.75637,5.7561,5.7561,8000000.0
2005-04-11 06:40:00,5.75662,5.75692,5.75611,5.7567,15000000.0
2005-04-11 06:41:00,5.75644,5.75666,5.75567,5.75574,15000000.0
2005-04-11 06:42:00,5.75658,5.75658,5.75518,5.7552,16000000.0
2005-04-11 06:43:00,5.75537,5.75686,5.75537,5.75671,12000000.0
2005-04-11 06:44:00,5.75651,5.75651,5.75564,5.75564,13000000.0
2005-04-11 06:45:00,5.75535,5.75559,5.75532,5.75532,14000000.0
2005-04-11 06:46:00,5.75596,5.75702,5.75596,5.75611,12000000.0
2005-04-11 06:47:00,5.75595,5.75615,5.75595,5.75608,11000000.0
2005-04-11 06:48:00,5.75644,5.75682,5.75608,5.75647,15000000.0
2005-04-11 06:49:00,5.75631,5.75705,5.7558,5.75593,17000000.0
2005-04-11 06:50:00,5.75553,5.75625,5.75553,5.75597,13000000.0
2005-04-11 06:51:00,5.75637,5.7566,5.75607,5.75607,8000000.0
2005-04-11 06:52:00,5.75714,5.7572,5.75681,5.75696,14000000.0
2005-04-11 06:53:00,5.75671,5.75672,5.75565,5.75565,13000000.0
2005-04-11 06:54:00,5.7555,5.75563,5.7554,5.75554,8000000.0
2005-04-11 06:55:00,5.7556,5.75573,5.75539,5.75539,10000000.0
2005-04-11 06:56:00,5.75539,5.75552,5.75528,5.75547,11000000.0
2005-04-11 06:57:00,5.75575,5.75699,5.75575,5.75613,17000000.0
2005-04-11 06:58:00,5.75631,5.75674,5.75625,5.75674,12000000.0
2005-04-11 06:59:00,5.75663,5.75669,5.75613,5.75619,14000000.0
2005-04-11 07:00:00,5.75573,5.75635,5.75554,5.75635,11000000.0
2005-04-11 07:01:00,5.75641,5.75655,5.75581,5.7562,10000000.0
2005-04-11 07:02:00,5.75647,5.75649,5.75585,5.75585,14000000.0
2005-04-11 07:03:00,5.75638,5.75696,5.75638,5.75686,7000000.0
2005-04-11 07:04:00,5.75615,5.75618,5.75592,5.75601,16000000.0
2005-04-11 07:05:00,5.75604,5.75668,5.75603,5.75668,15000000.0
2005-04-11 07:06:00,5.75582,5.75658,5.75547,5.75547,16000000.0
2005-04-11 07:07:00,5.75549,5.75561,5.7554,5.75556,12000000.0
2005-04-11 07:08:00,5.75587,5.75657,5.75569,5.75577,8000000.0
2005-04-11 07:09:00,5.75574,5.75672,5.75574,5.75668,8000000.0
2005-04-11 07:10:00,5.75707,5.75707,5.7567,5.75682,16000000.0
2005-04-11 07:11:00,5.75712,5.75712,5.75686,5.75698,17000000.0
2005-04-11 07:12:00,5.75724,5.75875,5.75642,5.75671,20000000.0
2005-04-11 07:13:00,5.75696,5.75704,5.75613,5.75679,18000000.0
2005-04-11 07:14:00,5.75658,5.75672,5.75583,5.75583,11000000.0
2005-04-11 07:15:00,5.75556,5.75564,5.75538,5.75549,18000000.0
2005-04-11 07:16:00,5.75547,5.75646,5.75547,5.75645,18000000.0
2005-04-11 07:17:00,5.75625,5.7569,5.75571,5.75689,12000000.0
2005-04-11 07:18:00,5.75643,5.75666,5.75576,5.75626,18000000.0
2005-04-11 07:19:00,5.75654,5.75727,5.75595,5.75715,14000000.0
2005-04-11 07:20:00,5.75721,5.75721,5.75625,5.75694,18000000.0
2005-04-11 07:21:00,5.75635,5.75639,5.75613,5.75628,13000000.0
2005-04-11 07:22:00,5.7564,5.7564,5.75611,5.75615,14000000.0
2005-04-11 07:23:00,5.75635,5.75645,5.75615,5.75625,15000000.0
2005-04-11 07:24:00,5.75646,5.75685,5.75595,5.75639,16000000.0
2005-04-11 07:25:00,5.75628,5.75686,5.75574,5.75639,15000000.0
2005-04-11 07:26:00,5.75574,5.75677,5.75574,5.75677,13000000.0
2005-04-11 07:27:00,5.75693,5.75693,5.75587,5.75587,12000000.0
2005-04-11 07:28:00,5.75622,5.75657,5.75586,5.7559,22000000.0
2005-04-11 07:29:00,5.75549,5.75656,5.75549,5.75572,16000000.0
2005-04-11 07:30:00,5.75638,5.75672,5.75636,5.75666,14000000.0
2005-04-11 07:31:00,5.75685,5.75704,5.75542,5.7563,13000000.0
2005-04-11 07:32:00,5.7565,5.7565,5.7559,5.75629,9000000.0
2005-04-11 07:33:00,5.75626,5.75676,5.75576,5.75676,7000000.0
2005-04-11 07:34:00,5.75677,5.75677,5.75547,5.75561,18000000.0
2005-04-11 07:35:00,5.75629,5.75651,5.75567,5.75611,9000000.0
2005-04-11 07:36:00,5.75621,5.7572,5.75584,5.7572,13000000.0
2005-04-11 07:37:00,5.75627,5.75654,5.75602,5.75654,11000000.0
2005-04-11 07:38:00,5.75646,5.75676,5.75616,5.75616,11000000.0
2005-04-11 07:39:00,5.75748,5.75766,5.75685,5.75766,19000000.0
2005-04-11 07:40:00,5.75706,5.75771,5.75654,5.75654,11000000.0
2005-04-11 07:41:00,5.75617,5.757,5.75617,5.75657,7000000.0
2005-04-11 07:42:00,5.75632,5.75728,5.75611,5.75688,13000000.0
2005-04-11 07:43:00,5.75743,5.75805,5.75649,5.75716,14000000.0
2005-04-11 07:44:00,5.75643,5.75748,5.75619,5.75748,10000000.0
2005-04-11 07:45:00,5.75755,5.75772,5.75749,5.75769,8000000.0
2005-04-11 07:46:00,5.75727,5.75728,5.75662,5.75719,13000000.0
2005-04-11 07:47:00,5.7576,5.75876,5.75701,5.7578,15000000.0
2005-04-11 07:48:00,5.75774,5.75877,5.75758,5.75758,13000000.0
2005-04-11 07:49:00,5.75752,5.75862,5.75748,5.75862,10000000.0
2005-04-11 07:50:00,5.75885,5.75885,5.75792,5.75837,17000000.0
2005-04-11 07:51:00,5.75886,5.75972,5.75886,5.75972,16000000.0
2005-04-11 07:52:00,5.75963,5.75963,5.75791,5.75842,13000000.0
2005-04-11 07:53:00,5.75817,5.75836,5.75742,5.75836,10000000.0
2005-04-11 07:54:00,5.75726,5.75885,5.75726,5.7579,11000000.0
2005-04-11 07:55:00,5.75809,5.75957,5.75767,5.75886,12000000.0
2005-04-11 07:56:00,5.75885,5.75902,5.75809,5.75832,13000000.0
2005-04-11 07:57:00,5.75836,5.75851,5.75749,5.75801,8000000.0
2005-04-11 07:58:00,5.75787,5.75835,5.75698,5.75698,14000000.0
2005-04-11 07:59:00,5.75721,5.75721,5.75573,5.75628,15000000.0
2005-04-11 08:00:00,5.75609,5.75707,5.75568,5.75577,10000000.0
2005-04-11 08:01:00,5.75676,5.75764,5.75598,5.75764,13000000.0
2005-04-11 08:02:00,5.7568,5.75747,5.75642,5.75708,14000000.0
2005-04-11 08:03:00,5.75663,5.75689,5.75599,5.75628,12000000.0
2005-04-11 08:04:00,5.75636,5.7569,5.75618,5.7569,16000000.0
2005-04-11 08:05:00,5.75743,5.75743,5.75644,5.75673,14000000.0
2005-04-11 08:06:00,5.75761,5.7577,5.75642,5.75642,19000000.0
2005-04-11 08:07:00,5.75533,5.75594,5.75407,5.75425,19000000.0
2005-04-11 08:08:00,5.7541,5.7541,5.75284,5.75398,11000000.0
2005-04-11 08:09:00,5.75363,5.75419,5.75267,5.75304,10000000.0
2005-04-11 08:10:00,5.75299,5.75373,5.75245,5.75318,16000000.0
2005-04-11 08:11:00,5.75342,5.75451,5.7529,5.75428,9000000.0
2005-04-11 08:12:00,5.75438,5.75644,5.7534,5.75464,10000000.0
2005-04-11 08:13:00,5.75405,5.75436,5.75321,5.75384,11000000.0
2005-04-11 08:14:00,5.75411,5.75484,5.75384,5.75409,12000000.0
2005-04-11 08:15:00,5.75434,5.75567,5.75434,5.75539,15000000.0
2005-04-11 08:16:00,5.75596,5.75621,5.7549,5.75566,14000000.0
2005-04-11 08:17:00,5.75435,5.75537,5.75385,5.75461,10000000.0
2005-04-11 08:18:00,5.7544,5.75447,5.75295,5.75376,9000000.0
2005-04-11 08:19:00,5.75402,5.75457,5.75378,5.75379,11000000.0
2005-04-11 08:20:00,5.75578,5.75607,5.75405,5.75607,11000000.0
2005-04-11 08:21:00,5.75492,5.75528,5.75394,5.75414,20000000.0
2005-04-11 08:22:00,5.75364,5.75497,5.75354,5.75435,8000000.0
2005-04-11 08:23:00,5.75417,5.75453,5.75294,5.75428,12000000.0
2005-04-11 08:24:00,5.75366,5.75474,5.75257,5.75257,13000000.0
2005-04-11 08:25:00,5.75452,5.75518,5.75301,5.75338,12000000.0
2005-04-11 08:26:00,5.75367,5.75442,5.75293,5.75441,13000000.0
2005-04-11 08:27:00,5.75349,5.75446,5.75301,5.75446,11000000.0
2005-04-11 08:28:00,5.75356,5.754,5.75317,5.75348,8000000.0
2005-04-11 08:29:00,5.75367,5.75423,5.75296,5.7539,12000000.0
2005-04-11 08:30:00,5.75446,5.75475,5.75373,5.75373,11000000.0
2005-04-11 08:31:00,5.75517,5.7558,5.75471,5.75577,10000000.0
2005-04-11 08:32:00,5.75461,5.75527,5.75424,5.75507,13000000.0
2005-04-11 08:33:00,5.75612,5.75612,5.75333,5.75433,11000000.0
2005-04-11 08:34:00,5.75473,5.75482,5.75323,5.75391,17000000.0
2005-04-11 08:35:00,5.75385,5.7551,5.75373,5.75502,11000000.0
2005-04-11 08:36:00,5.75387,5.75462,5.75331,5.75346,10000000.0
2005-04-11 08:37:00,5.75394,5.75461,5.75374,5.75399,9000000.0
2005-04-11 08:38:00,5.7551,5.75599,5.75466,5.75599,18000000.0
2005-04-11 08:39:00,5.75515,5.75529,5.75229,5.75229,8000000.0
2005-04-11 08:40:00,5.75295,5.75541,5.75295,5.75541,7000000.0
2005-04-11 08:41:00,5.75623,5.75658,5.75503,5.75624,16000000.0
2005-04-11 08:42:00,5.75555,5.75623,5.75444,5.75557,14000000.0
2005-04-11 08:43:00,5.75514,5.75547,5.75429,5.75466,12000000.0
2005-04-11 08:44:00,5.75474,5.7555,5.75443,5.75464,9000000.0
2005-04-11 08:45:00,5.75354,5.7547,5.75329,5.75377,18000000.0
2005-04-11 08:46:00,5.75432,5.75432,5.75248,5.75248,14000000.0
2005-04-11 08:47:00,5.75304,5.75393,5.75304,5.75309,18000000.0
2005-04-11 08:48:00,5.75377,5.75418,5.75312,5.75357,12000000.0
2005-04-11 08:49:00,5.75318,5.75452,5.75234,5.75234,14000000.0
2005-04-11 08:50:00,5.75215,5.75364,5.75215,5.75285,16000000.0
2005-04-11 08:51:00,5.75369,5.75382,5.75249,5.7537,21000000.0
2005-04-11 08:52:00,5.75429,5.75429,5.75286,5.75286,20000000.0
2005-04-11 08:53:00,5.75319,5.75443,5.75319,5.75443,7000000.0
2005-04-11 08:54:00,5.75319,5.75449,5.75313,5.75449,17000000.0
2005-04-11 08:55:00,5.75357,5.75399,5.75165,5.75259,12000000.0
2005-04-11 08:56:00,5.75234,5.75272,5.75205,5.75259,17000000.0
2005-04-11 08:57:00,5.75217,5.75304,5.75162,5.75304,16000000.0
2005-04-11 08:58:00,5.75221,5.7532,5.7521,5.75299,12000000.0
2005-04-11 08:59:00,5.75242,5.75366,5.75226,5.75366,13000000.0
2005-04-11 09:00:00,5.75257,5.75369,5.75257,5.75369,17000000.0
2005-04-11 09:01:00,5.75289,5.75368,5.75256,5.75297,13000000.0
2005-04-11 09:02:00,5.75322,5.75402,5.75322,5.75394,8000000.0
2005-04-11 09:03:00,5.75403,5.75456,5.75355,5.75454,16000000.0
2005-04-11 09:04:00,5.7549,5.75533,5.75452,5.75533,8000000.0
2005-04-11 09:05:00,5.75618,5.75626,5.75531,5.75587,11000000.0
2005-04-11 09:06:00,5.7559,5.75651,5.75572,5.75618,10000000.0
2005-04-11 09:07:00,5.75699,5.75721,5.75608,5.7567,10000000.0
2005-04-11 09:08:00,5.7576,5.75782,5.75704,5.7572,19000000.0
2005-04-11 09:09:00,5.75709,5.75849,5.75709,5.75749,16000000.0
2005-04-11 09:10:00,5.75663,5.75757,5.75663,5.75757,8000000.0
2005-04-11 09:11:00,5.7577,5.7577,5.75692,5.75712,11000000.0
2005-04-11 09:12:00,5.7576,5.7576,5.75614,5.75692,16000000.0
2005-04-11 09:13:00,5.7568,5.75815,5.75577,5.75577,15000000.0
2005-04-11 09:14:00,5.75603,5.75702,5.75603,5.75702,17000000.0
2005-04-11 09:15:00,5.75537,5.75703,5.75537,5.75619,12000000.0
2005-04-11 09:16:00,5.75638,5.75747,5.75545,5.75677,14000000.0
2005-04-11 09:17:00,5.75649,5.75663,5.75577,5.75657,14000000.0
2005-04-11 09:18:00,5.75666,5.75666,5.75565,5.75625,18000000.0
2005-04-11 09:19:00,5.75524,5.75659,5.75524,5.75622,14000000.0
2005-04-11 09:20:00,5.75646,5.75674,5.75606,5.75634,18000000.0
2005-04-11 09:21:00,5.75651,5.75708,5.7561,5.75662,17000000.0
2005-04-11 09:22:00,5.75672,5.75762,5.75582,5.75713,13000000.0
2005-04-11 09:23:00,5.75715,5.75736,5.75598,5.75652,12000000.0
2005-04-11 09:24:00,5.75582,5.75722,5.75554,5.75596,14000000.0
2005-04-11 09:25:00,5.7572,5.75721,5.75649,5.75663,9000000.0
2005-04-11 09:26:00,5.75722,5.75751,5.75643,5.75707,13000000.0
2005-04-11 09:27:00,5.75681,5.75772,5.75589,5.75772,13000000.0
2005-04-11 09:28:00,5.75798,5.75798,5.75667,5.75773,19000000.0
2005-04-11 09:29:00,5.75775,5.7586,5.75747,5.75831,14000000.0
2005-04-11 09:30:00,5.75685,5.75741,5.75589,5.75694,15000000.0
2005-04-11 09:31:00,5.75675,5.75735,5.75583,5.75735,11000000.0
2005-04-11 09:32:00,5.75757,5.75791,5.75711,5.75764,16000000.0
2005-04-11 09:33:00,5.75707,5.75747,5.75661,5.75661,9000000.0
2005-04-11 09:34:00,5.75755,5.75891,5.75746,5.75867,18000000.0
2005-04-11 09:35:00,5.75751,5.75825,5.7575,5.75825,14000000.0
2005-04-11 09:36:00,5.75809,5.75867,5.75759,5.75867,16000000.0
2005-04-11 09:37:00,5.7571,5.75832,5.7571,5.75742,20000000.0
2005-04-11 09:38:00,5.75745,5.75763,5.75658,5.75695,19000000.0
2005-04-11 09:39:00,5.75668,5.75696,5.75605,5.75696,16000000.0
2005-04-11 09:40:00,5.75673,5.75705,5.75597,5.75664,12000000.0
2005-04-11 09:41:00,5.75688,5.75759,5.75647,5.75696,18000000.0
2005-04-11 09:42:00,5.75595,5.75721,5.75576,5.75712,16000000.0
2005-04-11 09:43:00,5.75691,5.75694,5.75576,5.75618,15000000.0
2005-04-11 09:44:00,5.75722,5.75795,5.75603,5.75732,13000000.0
2005-04-11 09:45:00,5.75713,5.7584,5.75709,5.7584,13000000.0
2005-04-11 09:46:00,5.75768,5.75799,5.75606,5.75799,17000000.0
2005-04-11 09:47:00,5.75693,5.75764,5.75576,5.75679,13000000.0
2005-04-11 09:48:00,5.75739,5.75746,5.75608,5.75608,16000000.0
2005-04-11 09:49:00,5.75661,5.75735,5.75522,5.75733,17000000.0
2005-04-11 09:50:00,5.75679,5.7573,5.75533,5.7561,12000000.0
2005-04-11 09:51:00,5.75632,5.75632,5.75494,5.75619,16000000.0
2005-04-11 09:52:00,5.75584,5.75679,5.75584,5.75631,16000000.0
2005-04-11 09:53:00,5.75577,5.75654,5.75515,5.7556,15000000.0
2005-04-11 09:54:00,5.75437,5.75527,5.75425,5.75527,15000000.0
2005-04-11 09:55:00,5.75555,5.75586,5.75506,5.75526,15000000.0
2005-04-11 09:56:00,5.75449,5.75523,5.75269,5.75367,17000000.0
2005-04-11 09:57:00,5.75276,5.75278,5.75115,5.75115,12000000.0
2005-04-11 09:58:00,5.75382,5.75382,5.75115,5.75236,14000000.0
2005-04-11 09:59:00,5.75212,5.75212,5.75102,5.75102,10000000.0
2005-04-11 10:00:00,5.75153,5.75153,5.74982,5.74982,11000000.0
2005-04-11 10:01:00,5.74892,5.74916,5.74603,5.74604,24000000.0
2005-04-11 10:02:00,5.7453,5.74601,5.74408,5.74601,14000000.0
2005-04-11 10:03:00,5.74558,5.74692,5.74459,5.74459,16000000.0
2005-04-11 10:04:00,5.74454,5.74454,5.74316,5.74316,10000000.0
2005-04-11 10:05:00,5.74324,5.74372,5.74097,5.74097,10000000.0
2005-04-11 10:06:00,5.74061,5.74162,5.7403,5.74136,9000000.0
2005-04-11 10:07:00,5.74173,5.74173,5.74033,5.74033,11000000.0
2005-04-11 10:08:00,5.7391,5.73965,5.73811,5.73929,9000000.0
2005-04-11 10:09:00,5.73868,5.74085,5.73865,5.73865,11000000.0
2005-04-11 10:10:00,5.73889,5.73889,5.73668,5.73741,15000000.0
2005-04-11 10:11:00,5.73703,5.73798,5.73632,5.73712,16000000.0
2005-04-11 10:12:00,5.73773,5.73835,5.73686,5.73794,19000000.0
2005-04-11 10:13:00,5.73885,5.73919,5.73812,5.73857,9000000.0
2005-04-11 10:14:00,5.73962,5.74026,5.73897,5.74026,11000000.0
2005-04-11 10:15:00,5.74042,5.74093,5.73961,5.73988,8000000.0
2005-04-11 10:16:00,5.73976,5.74061,5.73879,5.74061,17000000.0
2005-04-11 10:17:00,5.74079,5.74089,5.73939,5.7407,16000000.0
2005-04-11 10:18:00,5.74027,5.74078,5.73953,5.74043,16000000.0
2005-04-11 10:19:00,5.74052,5.74085,5.73984,5.74074,17000000.0
2005-04-11 10:20:00,5.74058,5.74101,5.73977,5.74001,16000000.0
2005-04-11 10:21:00,5.74134,5.74134,5.73902,5.73902,7000000.0
2005-04-11 10:22:00,5.73986,5.74012,5.73928,5.73928,10000000.0
2005-04-11 10:23:00,5.74008,5.74083,5.74001,5.74027,14000000.0
2005-04-11 10:24:00,5.73868,5.7396,5.73777,5.73856,13000000.0
2005-04-11 10:25:00,5.73805,5.73908,5.73773,5.7386,12000000.0
2005-04-11 10:26:00,5.73958,5.7398,5.73825,5.73891,11000000.0
2005-04-11 10:27:00,5.73901,5.73948,5.73827,5.7385,13000000.0
2005-04-11 10:28:00,5.73891,5.73891,5.73698,5.73751,13000000.0
2005-04-11 10:29:00,5.7373,5.73745,5.73587,5.73709,11000000.0
2005-04-11 10:30:00,5.73721,5.73837,5.73651,5.73746,9000000.0
2005-04-11 10:31:00,5.73773,5.73773,5.73599,5.73615,16000000.0
2005-04-11 10:32:00,5.73697,5.73753,5.73622,5.73687,9000000.0
2005-04-11 10:33:00,5.73737,5.73856,5.73696,5.73764,12000000.0
2005-04-11 10:34:00,5.73853,5.73853,5.73626,5.73626,11000000.0
2005-04-11 10:35:00,5.73692,5.73693,5.7359,5.73599,17000000.0
2005-04-11 10:36:00,5.73729,5.7385,5.73657,5.7385,10000000.0
2005-04-11 10:37:00,5.7389,5.73892,5.73797,5.73833,15000000.0
2005-04-11 10:38:00,5.73873,5.73899,5.73759,5.73896,17000000.0
2005-04-11 10:39:00,5.73908,5.73908,5.73831,5.73879,13000000.0
2005-04-11 10:40:00,5.7389,5.73987,5.73853,5.73987,10000000.0
2005-04-11 10:41:00,5.7401,5.74012,5.73928,5.73981,15000000.0
2005-04-11 10:42:00,5.73971,5.74031,5.73848,5.7403,12000000.0
2005-04-11 10:43:00,5.73989,5.74092,5.73939,5.74092,13000000.0
2005-04-11 10:44:00,5.73948,5.74085,5.73948,5.74008,12000000.0
2005-04-11 10:45:00,5.74084,5.74108,5.7401,5.74074,13000000.0
2005-04-11 10:46:00,5.74135,5.74169,5.73994,5.74034,13000000.0
2005-04-11 10:47:00,5.73977,5.73977,5.73846,5.73846,7000000.0
2005-04-11 10:48:00,5.73758,5.73829,5.73705,5.73816,12000000.0
2005-04-11 10:49:00,5.73764,5.73878,5.73718,5.73767,10000000.0
2005-04-11 10:50:00,5.73795,5.73864,5.73773,5.73804,14000000.0
2005-04-11 10:51:00,5.7383,5.73832,5.73752,5.73814,11000000.0
2005-04-11 10:52:00,5.73845,5.7388,5.73657,5.73692,20000000.0
2005-04-11 10:53:00,5.7396,5.74014,5.73946,5.74014,9000000.0
2005-04-11 10:54:00,5.74023,5.74059,5.73934,5.73967,18000000.0
2005-04-11 10:55:00,5.74032,5.74108,5.73991,5.73995,10000000.0
2005-04-11 10:56:00,5.73979,5.73979,5.73787,5.73865,11000000.0
2005-04-11 10:57:00,5.73804,5.7387,5.73761,5.73864,8000000.0
2005-04-11 10:58:00,5.73731,5.73891,5.73708,5.7389,10000000.0
2005-04-11 10:59:00,5.73815,5.739,5.73804,5.73894,10000000.0
2005-04-11 11:00:00,5.73889,5.73939,5.73888,5.73888,15000000.0
2005-04-11 11:01:00,5.73816,5.73871,5.73743,5.73853,12000000.0
2005-04-11 11:02:00,5.73857,5.73873,5.73803,5.73803,8000000.0
2005-04-11 11:03:00,5.73926,5.73927,5.73844,5.73927,11000000.0
2005-04-11 11:04:00,5.73944,5.73995,5.73866,5.73878,15000000.0
2005-04-11 11:05:00,5.74048,5.74101,5.73952,5.74023,17000000.0
2005-04-11 11:06:00,5.74034,5.74157,5.74027,5.74113,12000000.0
2005-04-11 11:07:00,5.74066,5.74154,5.74034,5.74153,11000000.0
2005-04-11 11:08:00,5.741,5.74203,5.741,5.74122,22000000.0
2005-04-11 11:09:00,5.74137,5.74209,5.74117,5.74209,9000000.0
2005-04-11 11:10:00,5.74198,5.7423,5.74117,5.74125,16000000.0
2005-04-11 11:11:00,5.74143,5.74149,5.74038,5.74149,7000000.0
2005-04-11 11:12:00,5.74116,5.742,5.74094,5.74142,15000000.0
2005-04-11 11:13:00,5.74016,5.74067,5.73922,5.74033,11000000.0
2005-04-11 11:14:00,5.73913,5.73977,5.73829,5.73977,18000000.0
2005-04-11 11:15:00,5.73998,5.73998,5.73854,5.73978,11000000.0
2005-04-11 11:16:00,5.73951,5.74041,5.73921,5.74041,13000000.0
2005-04-11 11:17:00,5.74086,5.74151,5.7406,5.74086,13000000.0
2005-04-11 11:18:00,5.74078,5.74078,5.73972,5.74039,9000000.0
2005-04-11 11:19:00,5.7402,5.7407,5.73925,5.73925,17000000.0
2005-04-11 11:20:00,5.74049,5.74083,5.73979,5.74083,14000000.0
2005-04-11 11:21:00,5.74043,5.74095,5.73993,5.74055,14000000.0
2005-04-11 11:22:00,5.74035,5.74078,5.73981,5.74024,22000000.0
2005-04-11 11:23:00,5.74111,5.74138,5.73974,5.73974,8000000.0
2005-04-11 11:24:00,5.74009,5.74081,5.73925,5.74014,18000000.0
2005-04-11 11:25:00,5.73982,5.74035,5.73954,5.74016,9000000.0
2005-04-11 11:26:00,5.73977,5.74112,5.73911,5.7406,15000000.0
2005-04-11 11:27:00,5.74036,5.74085,5.73961,5.74051,10000000.0
2005-04-11 11:28:00,5.74046,5.74092,5.73998,5.74048,13000000.0
2005-04-11 11:29:00,5.74015,5.74061,5.7392,5.7392,17000000.0
2005-04-11 11:30:00,5.73946,5.73982,5.73882,5.73882,13000000.0
2005-04-11 11:31:00,5.73987,5.73987,5.73861,5.73899,12000000.0
2005-04-11 11:32:00,5.73873,5.73991,5.73828,5.73937,20000000.0
2005-04-11 11:33:00,5.73901,5.74014,5.73862,5.74014,16000000.0
2005-04-11 11:34:00,5.73984,5.74018,5.73909,5.73937,13000000.0
2005-04-11 11:35:00,5.7392,5.74059,5.73889,5.74059,14000000.0
2005-04-11 11:36:00,5.74062,5.74075,5.7396,5.7396,11000000.0
2005-04-11 11:37:00,5.74009,5.74104,5.74005,5.74059,16000000.0
2005-04-11 11:38:00,5.74077,5.74113,5.74021,5.74062,8000000.0
2005-04-11 11:39:00,5.74093,5.74098,5.73954,5.74034,11000000.0
2005-04-11 11:40:00,5.74035,5.74061,5.73863,5.73863,12000000.0
2005-04-11 11:41:00,5.73978,5.74067,5.73898,5.73898,10000000.0
2005-04-11 11:42:00,5.73959,5.74057,5.73931,5.74057,10000000.0
2005-04-11 11:43:00,5.74035,5.74066,5.73973,5.74063,17000000.0
2005-04-11 11:44:00,5.7405,5.7405,5.73916,5.73989,15000000.0
2005-04-11 11:45:00,5.74015,5.74015,5.73874,5.73974,16000000.0
2005-04-11 11:46:00,5.73962,5.73962,5.7382,5.7382,7000000.0
2005-04-11 11:47:00,5.73729,5.73889,5.73727,5.73889,16000000.0
2005-04-11 11:48:00,5.73963,5.73988,5.73855,5.73855,13000000.0
2005-04-11 11:49:00,5.73886,5.73919,5.7382,5.73857,10000000.0
2005-04-11 11:50:00,5.73839,5.73865,5.73707,5.73707,12000000.0
2005-04-11 11:51:00,5.73796,5.73875,5.73771,5.73865,14000000.0
2005-04-11 11:52:00,5.73853,5.73885,5.73786,5.7382,18000000.0
2005-04-11 11:53:00,5.73779,5.73813,5.73649,5.73649,16000000.0
2005-04-11 11:54:00,5.73636,5.73847,5.73636,5.73847,8000000.0
2005-04-11 11:55:00,5.73806,5.73905,5.73752,5.73905,8000000.0
2005-04-11 11:56:00,5.73834,5.73888,5.73775,5.73824,8000000.0
2005-04-11 11:57:00,5.73783,5.73816,5.73733,5.73814,11000000.0
2005-04-11 11:58:00,5.73818,5.73829,5.73677,5.73777,14000000.0
2005-04-11 11:59:00,5.73908,5.73908,5.73812,5.73812,11000000.0
2005-04-11 12:00:00,5.73752,5.73783,5.73712,5.7376,15000000.0
2005-04-11 12:01:00,5.73777,5.73829,5.73669,5.73817,13000000.0
2005-04-11 12:02:00,5.73913,5.73935,5.73825,5.73926,15000000.0
2005-04-11 12:03:00,5.73915,5.74041,5.73871,5.74041,11000000.0
2005-04-11 12:04:00,5.74001,5.74068,5.73957,5.74005,9000000.0
2005-04-11 12:05:00,5.74017,5.74144,5.74001,5.74144,9000000.0
2005-04-11 12:06:00,5.74018,5.74161,5.73997,5.7411,15000000.0
2005-04-11 12:07:00,5.74183,5.74183,5.73985,5.7412,11000000.0
2005-04-11 12:08:00,5.74106,5.74119,5.74043,5.74064,8000000.0
2005-04-11 12:09:00,5.74169,5.74169,5.74023,5.74127,18000000.0
2005-04-11 12:10:00,5.74076,5.74129,5.74016,5.74108,14000000.0
2005-04-11 12:11:00,5.74162,5.74176,5.74106,5.74168,9000000.0
2005-04-11 12:12:00,5.74151,5.74233,5.74122,5.74211,18000000.0
2005-04-11 12:13:00,5.74207,5.74369,5.74207,5.74342,12000000.0
2005-04-11 12:14:00,5.74338,5.74342,5.74226,5.74278,10000000.0
2005-04-11 12:15:00,5.74334,5.74357,5.74243,5.74243,8000000.0
2005-04-11 12:16:00,5.74264,5.74367,5.74263,5.7435,14000000.0
2005-04-11 12:17:00,5.74379,5.74407,5.74268,5.74391,13000000.0
2005-04-11 12:18:00,5.74353,5.74381,5.74275,5.74349,10000000.0
2005-04-11 12:19:00,5.74342,5.74379,5.74298,5.74374,11000000.0
2005-04-11 12:20:00,5.74367,5.74411,5.7434,5.74371,8000000.0
2005-04-11 12:21:00,5.74285,5.7432,5.74216,5.74307,20000000.0
2005-04-11 12:22:00,5.74247,5.74299,5.74172,5.74237,14000000.0
2005-04-11 12:23:00,5.74229,5.74246,5.74178,5.7418,11000000.0
2005-04-11 12:24:00,5.74187,5.74247,5.7412,5.74188,17000000.0
2005-04-11 12:25:00,5.74211,5.74211,5.74066,5.7407,12000000.0
2005-04-11 12:26:00,5.74177,5.74257,5.74166,5.74257,7000000.0
2005-04-11 12:27:00,5.74183,5.74225,5.74116,5.74178,7000000.0
2005-04-11 12:28:00,5.74171,5.74274,5.7409,5.74264,19000000.0
2005-04-11 12:29:00,5.74237,5.74281,5.74184,5.74184,12000000.0
2005-04-11 12:30:00,5.74255,5.74255,5.74176,5.74201,10000000.0
2005-04-11 12:31:00,5.74179,5.74283,5.7413,5.74231,12000000.0
2005-04-11 12:32:00,5.74226,5.74226,5.74122,5.74166,12000000.0
2005-04-11 12:33:00,5.74166,5.74264,5.74166,5.74215,15000000.0
2005-04-11 12:34:00,5.74242,5.74318,5.74162,5.74201,12000000.0
2005-04-11 12:35:00,5.74223,5.74277,5.74178,5.74263,12000000.0
2005-04-11 12:36:00,5.74394,5.74537,5.74312,5.74495,15000000.0
2005-04-11 12:37:00,5.74545,5.74575,5.74484,5.74497,8000000.0
2005-04-11 12:38:00,5.74502,5.74515,5.74354,5.74399,15000000.0
2005-04-11 12:39:00,5.74369,5.7439,5.74223,5.74312,14000000.0
2005-04-11 12:40:00,5.74358,5.74457,5.7434,5.7434,18000000.0
2005-04-11 12:41:00,5.74264,5.743,5.74196,5.74217,11000000.0
2005-04-11 12:42:00,5.74243,5.74314,5.74204,5.74261,17000000.0
2005-04-11 12:43:00,5.74294,5.74333,5.74157,5.74224,11000000.0
2005-04-11 12:44:00,5.74184,5.74207,5.74061,5.74207,13000000.0
2005-04-11 12:45:00,5.74223,5.74223,5.74149,5.74192,10000000.0
2005-04-11 12:46:00,5.74175,5.7423,5.74048,5.7423,20000000.0
2005-04-11 12:47:00,5.74205,5.74205,5.74079,5.74125,10000000.0
2005-04-11 12:48:00,5.74048,5.74102,5.74013,5.74093,10000000.0
2005-04-11 12:49:00,5.74112,5.74214,5.74046,5.7416,15000000.0
2005-04-11 12:50:00,5.74141,5.74277,5.74116,5.74221,14000000.0
2005-04-11 12:51:00,5.74208,5.7425,5.74084,5.74187,14000000.0
2005-04-11 12:52:00,5.7412,5.74222,5.74063,5.74063,9000000.0
2005-04-11 12:53:00,5.74031,5.74091,5.74028,5.74072,9000000.0
2005-04-11 12:54:00,5.74018,5.74154,5.74018,5.74119,20000000.0
2005-04-11 12:55:00,5.74136,5.74218,5.74052,5.74198,12000000.0
2005-04-11 12:56:00,5.74128,5.7422,5.74124,5.74163,7000000.0
2005-04-11 12:57:00,5.74162,5.742,5.7406,5.74158,13000000.0
2005-04-11 12:58:00,5.74146,5.7432,5.74136,5.74283,16000000.0
2005-04-11 12:59:00,5.74277,5.74386,5.74259,5.74369,14000000.0
2005-04-11 13:00:00,5.74335,5.74461,5.74313,5.74393,12000000.0
2005-04-11 13:01:00,5.74418,5.74447,5.74339,5.74346,17000000.0
2005-04-11 13:02:00,5.74191,5.74373,5.74191,5.74373,10000000.0
2005-04-11 13:03:00,5.74403,5.74414,5.74356,5.74414,22000000.0
2005-04-11 13:04:00,5.74332,5.74339,5.74265,5.743,20000000.0
2005-04-11 13:05:00,5.74296,5.74325,5.74247,5.74264,14000000.0
2005-04-11 13:06:00,5.74253,5.74294,5.74183,5.74267,17000000.0
2005-04-11 13:07:00,5.74206,5.74394,5.74162,5.74276,22000000.0
2005-04-11 13:08:00,5.74212,5.74252,5.7408,5.74177,12000000.0
2005-04-11 13:09:00,5.7408,5.7413,5.73993,5.7413,12000000.0
2005-04-11 13:10:00,5.73992,5.74041,5.73823,5.73823,20000000.0
2005-04-11 13:11:00,5.73852,5.73982,5.73821,5.73828,12000000.0
2005-04-11 13:12:00,5.73898,5.73901,5.73738,5.73825,16000000.0
2005-04-11 13:13:00,5.73778,5.73778,5.7365,5.73707,14000000.0
2005-04-11 13:14:00,5.73846,5.73912,5.73738,5.73803,17000000.0
2005-04-11 13:15:00,5.73872,5.73872,5.73712,5.73712,7000000.0
2005-04-11 13:16:00,5.73847,5.73862,5.7376,5.73808,9000000.0
2005-04-11 13:17:00,5.73862,5.73862,5.73671,5.73671,15000000.0
2005-04-11 13:18:00,5.73762,5.73762,5.73585,5.73598,17000000.0
2005-04-11 13:19:00,5.73667,5.7371,5.73569,5.73613,15000000.0
2005-04-11 13:20:00,5.73563,5.73563,5.73328,5.73487,12000000.0
2005-04-11 13:21:00,5.73366,5.73439,5.73339,5.73438,24000000.0
2005-04-11 13:22:00,5.73427,5.73427,5.7321,5.73238,12000000.0
2005-04-11 13:23:00,5.73173,5.7343,5.73146,5.73316,12000000.0
2005-04-11 13:24:00,5.73401,5.73481,5.73338,5.73338,18000000.0
2005-04-11 13:25:00,5.73297,5.73485,5.73297,5.73357,12000000.0
2005-04-11 13:26:00,5.7329,5.73377,5.73248,5.73271,12000000.0
2005-04-11 13:27:00,5.73334,5.73366,5.73272,5.73272,9000000.0
2005-04-11 13:28:00,5.73227,5.73331,5.73124,5.73185,15000000.0
2005-04-11 13:29:00,5.73191,5.73271,5.73148,5.73205,14000000.0
2005-04-11 13:30:00,5.73308,5.73352,5.73205,5.73272,11000000.0
2005-04-11 13:31:00,5.73309,5.73325,5.73152,5.73166,11000000.0
2005-04-11 13:32:00,5.73195,5.73232,5.73139,5.73175,8000000.0
2005-04-11 13:33:00,5.73271,5.73394,5.73267,5.73294,14000000.0
2005-04-11 13:34:00,5.73229,5.73285,5.73176,5.73182,11000000.0
2005-04-11 13:35:00,5.73182,5.7324,5.73128,5.73183,16000000.0
2005-04-11 13:36:00,5.73244,5.73311,5.73223,5.73265,8000000.0
2005-04-11 13:37:00,5.7321,5.73303,5.73203,5.73303,17000000.0
2005-04-11 13:38:00,5.73286,5.73408,5.73252,5.73408,14000000.0
2005-04-11 13:39:00,5.73394,5.73461,5.73359,5.73391,10000000.0
2005-04-11 13:40:00,5.73497,5.73505,5.7332,5.73385,8000000.0
2005-04-11 13:41:00,5.73409,5.73416,5.73324,5.73384,11000000.0
2005-04-11 13:42:00,5.73422,5.73445,5.73303,5.73385,14000000.0
2005-04-11 13:43:00,5.73454,5.73464,5.7334,5.73448,11000000.0
2005-04-11 13:44:00,5.73401,5.73401,5.73291,5.73397,11000000.0
2005-04-11 13:45:00,5.7338,5.73437,5.73315,5.73396,14000000.0
2005-04-11 13:46:00,5.73445,5.7346,5.73332,5.7346,11000000.0
2005-04-11 13:47:00,5.73396,5.73511,5.73382,5.73453,13000000.0
2005-04-11 13:48:00,5.73462,5.73595,5.73444,5.73588,14000000.0
2005-04-11 13:49:00,5.7357,5.73589,5.73448,5.73448,12000000.0
2005-04-11 13:50:00,5.73589,5.73648,5.7358,5.73609,16000000.0
2005-04-11 13:51:00,5.7352,5.73609,5.73489,5.73609,14000000.0
2005-04-11 13:52:00,5.73534,5.73581,5.73443,5.73447,10000000.0
2005-04-11 13:53:00,5.73453,5.73573,5.73453,5.73544,10000000.0
2005-04-11 13:54:00,5.73599,5.73632,5.73574,5.73624,8000000.0
2005-04-11 13:55:00,5.73613,5.73622,5.73518,5.73549,13000000.0
2005-04-11 13:56:00,5.73567,5.73567,5.73438,5.73489,17000000.0
2005-04-11 13:57:00,5.73533,5.73572,5.73481,5.73517,13000000.0
2005-04-11 13:58:00,5.73558,5.73579,5.73437,5.73529,7000000.0
2005-04-11 13:59:00,5.73466,5.73486,5.73351,5.734,9000000.0
2005-04-11 14:00:00,5.73406,5.73409,5.73212,5.73294,7000000.0
2005-04-11 14:01:00,5.73251,5.73354,5.73198,5.7324,11000000.0
2005-04-11 14:02:00,5.73289,5.73298,5.73185,5.73285,19000000.0
2005-04-11 14:03:00,5.73295,5.73403,5.73295,5.73307,13000000.0
2005-04-11 14:04:00,5.73275,5.7345,5.73271,5.73432,22000000.0
2005-04-11 14:05:00,5.7343,5.73519,5.73347,5.73435,17000000.0
2005-04-11 14:06:00,5.73525,5.73525,5.73417,5.73417,11000000.0
2005-04-11 14:07:00,5.73561,5.7362,5.7351,5.7351,9000000.0
2005-04-11 14:08:00,5.73579,5.73614,5.73473,5.73473,11000000.0
2005-04-11 14:09:00,5.73682,5.73686,5.73544,5.73614,12000000.0
2005-04-11 14:10:00,5.73707,5.73707,5.73551,5.73574,13000000.0
2005-04-11 14:11:00,5.73604,5.73699,5.73526,5.73699,14000000.0
2005-04-11 14:12:00,5.73722,5.73722,5.7362,5.73677,11000000.0
2005-04-11 14:13:00,5.73655,5.73717,5.73574,5.73681,11000000.0
2005-04-11 14:14:00,5.73747,5.73755,5.73645,5.73679,7000000.0
2005-04-11 14:15:00,5.73682,5.73724,5.73596,5.7371,14000000.0
2005-04-11 14:16:00,5.73771,5.73771,5.73655,5.7373,13000000.0
2005-04-11 14:17:00,5.73606,5.73736,5.73606,5.73684,22000000.0
2005-04-11 14:18:00,5.73712,5.73752,5.73667,5.73673,15000000.0
2005-04-11 14:19:00,5.73636,5.73785,5.73636,5.73718,12000000.0
2005-04-11 14:20:00,5.73818,5.74036,5.73813,5.74036,7000000.0
2005-04-11 14:21:00,5.74077,5.74077,5.7398,5.7398,13000000.0
2005-04-11 14:22:00,5.74059,5.74114,5.74046,5.74114,8000000.0
2005-04-11 14:23:00,5.74046,5.74133,5.74033,5.74133,11000000.0
2005-04-11 14:24:00,5.74091,5.74101,5.74023,5.74076,13000000.0
2005-04-11 14:25:00,5.74069,5.74184,5.7406,5.7413,15000000.0
2005-04-11 14:26:00,5.74071,5.74163,5.74071,5.74163,8000000.0
2005-04-11 14:27:00,5.74132,5.74169,5.74082,5.74145,10000000.0
2005-04-11 14:28:00,5.74184,5.74206,5.74058,5.74174,11000000.0
2005-04-11 14:29:00,5.74055,5.74216,5.74035,5.74216,21000000.0
2005-04-11 14:30:00,5.74148,5.74162,5.74088,5.74088,11000000.0
2005-04-11 14:31:00,5.74159,5.74159,5.73958,5.73958,17000000.0
2005-04-11 14:32:00,5.7403,5.74064,5.73946,5.73946,15000000.0
2005-04-11 14:33:00,5.73964,5.74073,5.73932,5.74073,8000000.0
2005-04-11 14:34:00,5.74072,5.74116,5.74033,5.74108,9000000.0
2005-04-11 14:35:00,5.74103,5.74132,5.73957,5.7403,11000000.0
2005-04-11 14:36:00,5.74018,5.74064,5.73924,5.73973,15000000.0
2005-04-11 14:37:00,5.74008,5.74071,5.73957,5.73957,8000000.0
2005-04-11 14:38:00,5.74141,5.7425,5.7412,5.74198,10000000.0
2005-04-11 14:39:00,5.74281,5.74319,5.74175,5.74252,19000000.0
2005-04-11 14:40:00,5.74252,5.74318,5.74208,5.7428,15000000.0
2005-04-11 14:41:00,5.74206,5.74367,5.74188,5.74325,15000000.0
2005-04-11 14:42:00,5.74382,5.74382,5.74227,5.7429,17000000.0
2005-04-11 14:43:00,5.74232,5.74232,5.74101,5.74209,15000000.0
2005-04-11 14:44:00,5.74072,5.74155,5.74064,5.74153,15000000.0
2005-04-11 14:45:00,5.74121,5.74171,5.74075,5.7411,9000000.0
2005-04-11 14:46:00,5.7409,5.74176,5.74061,5.74122,11000000.0
2005-04-11 14:47:00,5.74105,5.74149,5.74032,5.74092,12000000.0
2005-04-11 14:48:00,5.7406,5.74107,5.73978,5.74067,12000000.0
2005-04-11 14:49:00,5.74024,5.7414,5.73992,5.74036,12000000.0
2005-04-11 14:50:00,5.74015,5.74028,5.73902,5.74025,15000000.0
2005-04-11 14:51:00,5.73951,5.7403,5.73926,5.73997,10000000.0
2005-04-11 14:52:00,5.74067,5.74076,5.7398,5.74039,13000000.0
2005-04-11 14:53:00,5.73974,5.74012,5.73901,5.74012,13000000.0
2005-04-11 14:54:00,5.73972,5.74025,5.73924,5.73925,9000000.0
2005-04-11 14:55:00,5.73954,5.74032,5.73891,5.73912,16000000.0
2005-04-11 14:56:00,5.73876,5.73915,5.73767,5.73789,15000000.0
2005-04-11 14:57:00,5.73852,5.73954,5.73823,5.73954,15000000.0
2005-04-11 14:58:00,5.73888,5.73985,5.73888,5.73966,11000000.0
2005-04-11 14:59:00,5.7393,5.74107,5.7393,5.74037,14000000.0
2005-04-11 15:00:00,5.74054,5.74136,5.74011,5.74051,18000000.0
2005-04-11 15:01:00,5.74053,5.74148,5.73958,5.74062,12000000.0
2005-04-11 15:02:00,5.74165,5.74165,5.7408,5.741,7000000.0
2005-04-11 15:03:00,5.74161,5.74178,5.74097,5.74097,18000000.0
2005-04-11 15:04:00,5.74124,5.74253,5.74061,5.74245,21000000.0
2005-04-11 15:05:00,5.74282,5.74403,5.74209,5.74296,13000000.0
2005-04-11 15:06:00,5.74387,5.74387,5.74201,5.74325,14000000.0
2005-04-11 15:07:00,5.74323,5.74385,5.74288,5.74288,22000000.0
2005-04-11 15:08:00,5.74321,5.7434,5.74222,5.74222,10000000.0
2005-04-11 15:09:00,5.74268,5.74368,5.74265,5.74331,9000000.0
2005-04-11 15:10:00,5.7438,5.7438,5.74224,5.74319,14000000.0
2005-04-11 15:11:00,5.74403,5.74406,5.74307,5.74393,12000000.0
2005-04-11 15:12:00,5.74397,5.7447,5.74338,5.74376,13000000.0
2005-04-11 15:13:00,5.74306,5.74431,5.74229,5.74317,12000000.0
2005-04-11 15:14:00,5.74334,5.74346,5.74257,5.74264,10000000.0
2005-04-11 15:15:00,5.74302,5.74304,5.74149,5.74179,16000000.0
2005-04-11 15:16:00,5.74226,5.74282,5.74029,5.74095,15000000.0
2005-04-11 15:17:00,5.74074,5.74082,5.73979,5.73995,14000000.0
2005-04-11 15:18:00,5.74,5.74,5.73909,5.73951,12000000.0
2005-04-11 15:19:00,5.73955,5.73988,5.7384,5.73912,11000000.0
2005-04-11 15:20:00,5.7394,5.74027,5.7392,5.74025,14000000.0
2005-04-11 15:21:00,5.74015,5.74113,5.73994,5.7401,14000000.0
2005-04-11 15:22:00,5.73993,5.74091,5.73988,5.74042,10000000.0
2005-04-11 15:23:00,5.74027,5.74086,5.7399,5.74031,11000000.0
2005-04-11 15:24:00,5.74057,5.74092,5.73975,5.74092,10000000.0
2005-04-11 15:25:00,5.7414,5.74171,5.74029,5.74166,16000000.0
2005-04-11 15:26:00,5.74186,5.74186,5.74018,5.74139,15000000.0
2005-04-11 15:27:00,5.74137,5.74244,5.74113,5.74244,10000000.0
2005-04-11 15:28:00,5.742,5.742,5.74118,5.7412,11000000.0
2005-04-11 15:29:00,5.74182,5.74218,5.74055,5.74203,19000000.0
2005-04-11 15:30:00,5.74223,5.74287,5.74118,5.74118,10000000.0
2005-04-11 15:31:00,5.74164,5.74257,5.74115,5.74197,14000000.0
2005-04-11 15:32:00,5.74221,5.74252,5.74148,5.7417,12000000.0
2005-04-11 15:33:00,5.74181,5.74196,5.73919,5.73989,20000000.0
2005-04-11 15:34:00,5.7406,5.74153,5.74016,5.74032,12000000.0
2005-04-11 15:35:00,5.74015,5.74089,5.73966,5.74068,12000000.0
2005-04-11 15:36:00,5.74125,5.74126,5.73983,5.74046,10000000.0
2005-04-11 15:37:00,5.73926,5.73943,5.73847,5.73856,10000000.0
2005-04-11 15:38:00,5.74028,5.74028,5.73806,5.73806,13000000.0
2005-04-11 15:39:00,5.73972,5.74001,5.73938,5.73938,7000000.0
2005-04-11 15:40:00,5.73934,5.74045,5.73919,5.73989,10000000.0
2005-04-11 15:41:00,5.74007,5.74041,5.73955,5.73977,9000000.0
2005-04-11 15:42:00,5.74006,5.74102,5.73992,5.74102,13000000.0
2005-04-11 15:43:00,5.74121,5.74158,5.74048,5.74122,16000000.0
2005-04-11 15:44:00,5.74193,5.74247,5.74153,5.74177,14000000.0
2005-04-11 15:45:00,5.73992,5.74138,5.73986,5.74057,15000000.0
2005-04-11 15:46:00,5.74054,5.74121,5.73921,5.73921,13000000.0
2005-04-11 15:47:00,5.74002,5.74091,5.73998,5.74003,9000000.0
2005-04-11 15:48:00,5.73961,5.7407,5.73931,5.74036,21000000.0
2005-04-11 15:49:00,5.73957,5.73997,5.7387,5.73997,23000000.0
2005-04-11 15:50:00,5.74041,5.74041,5.73923,5.73961,12000000.0
2005-04-11 15:51:00,5.73991,5.74074,5.73925,5.74002,19000000.0
2005-04-11 15:52:00,5.74079,5.74131,5.73925,5.74071,15000000.0
2005-04-11 15:53:00,5.7411,5.7411,5.73977,5.74016,14000000.0
2005-04-11 15:54:00,5.73984,5.74046,5.73892,5.73892,15000000.0
2005-04-11 15:55:00,5.739,5.74041,5.739,5.74041,12000000.0
2005-04-11 15:56:00,5.7391,5.74023,5.73872,5.73997,18000000.0
2005-04-11 15:57:00,5.73979,5.74023,5.73923,5.73987,10000000.0
2005-04-11 15:58:00,5.74037,5.74037,5.73846,5.7394,22000000.0
2005-04-11 15:59:00,5.73946,5.73958,5.73804,5.73958,12000000.0
2005-04-11 16:00:00,5.73992,5.73997,5.73791,5.73795,12000000.0
2005-04-11 16:01:00,5.7393,5.74031,5.73838,5.73969,12000000.0
2005-04-11 16:02:00,5.74034,5.74052,5.73931,5.73931,13000000.0
2005-04-11 16:03:00,5.74022,5.74022,5.73899,5.74009,13000000.0
2005-04-11 16:04:00,5.7395,5.7398,5.73879,5.7398,11000000.0
2005-04-11 16:05:00,5.73958,5.74078,5.73947,5.74032,9000000.0
2005-04-11 16:06:00,5.7412,5.74124,5.73988,5.74045,14000000.0
2005-04-11 16:07:00,5.7401,5.74099,5.73973,5.74085,15000000.0
2005-04-11 16:08:00,5.74089,5.7414,5.73994,5.73994,15000000.0
2005-04-11 16:09:00,5.73943,5.74117,5.73943,5.74095,17000000.0
2005-04-11 16:10:00,5.74086,5.74123,5.73981,5.73981,14000000.0
2005-04-11 16:11:00,5.74102,5.74102,5.73953,5.73999,9000000.0
2005-04-11 16:12:00,5.74034,5.7414,5.74027,5.74133,15000000.0
2005-04-11 16:13:00,5.74019,5.74068,5.7398,5.74064,14000000.0
2005-04-11 16:14:00,5.74077,5.74121,5.7405,5.74121,12000000.0
2005-04-11 16:15:00,5.74008,5.74158,5.74008,5.74029,14000000.0
2005-04-11 16:16:00,5.7402,5.74144,5.7402,5.74067,13000000.0
2005-04-11 16:17:00,5.74064,5.7419,5.74006,5.74148,18000000.0
2005-04-11 16:18:00,5.74137,5.74206,5.74088,5.74206,13000000.0
2005-04-11 16:19:00,5.74254,5.74305,5.74204,5.74239,8000000.0
2005-04-11 16:20:00,5.74477,5.74622,5.74422,5.74567,13000000.0
2005-04-11 16:21:00,5.74522,5.74621,5.745,5.74527,12000000.0
2005-04-11 16:22:00,5.74581,5.74581,5.74327,5.74327,11000000.0
2005-04-11 16:23:00,5.74457,5.74523,5.74433,5.74503,14000000.0
2005-04-11 16:24:00,5.74575,5.7478,5.74512,5.7478,15000000.0
2005-04-11 16:25:00,5.74756,5.74782,5.74672,5.74719,11000000.0
2005-04-11 16:26:00,5.74582,5.74642,5.74515,5.74578,8000000.0
2005-04-11 16:27:00,5.74507,5.74556,5.74438,5.74491,10000000.0
2005-04-11 16:28:00,5.74453,5.74598,5.74437,5.74542,15000000.0
2005-04-11 16:29:00,5.74579,5.74579,5.74447,5.74452,7000000.0
2005-04-11 16:30:00,5.74543,5.74597,5.74418,5.74597,16000000.0
2005-04-11 16:31:00,5.74537,5.74664,5.74532,5.74664,14000000.0
2005-04-11 16:32:00,5.74629,5.74629,5.74542,5.74576,7000000.0
2005-04-11 16:33:00,5.7448,5.74566,5.74441,5.74531,8000000.0
2005-04-11 16:34:00,5.74566,5.74566,5.74498,5.74515,8000000.0
2005-04-11 16:35:00,5.74605,5.74611,5.74477,5.74551,9000000.0
2005-04-11 16:36:00,5.74513,5.74551,5.74413,5.74463,13000000.0
2005-04-11 16:37:00,5.74491,5.74513,5.74391,5.74429,18000000.0
2005-04-11 16:38:00,5.74524,5.74726,5.74523,5.74654,18000000.0
2005-04-11 16:39:00,5.7466,5.74663,5.74538,5.74557,20000000.0
2005-04-11 16:40:00,5.74543,5.74543,5.74463,5.74513,13000000.0
2005-04-11 16:41:00,5.74461,5.74492,5.7429,5.74349,20000000.0
2005-04-11 16:42:00,5.74484,5.74484,5.74206,5.74206,18000000.0
2005-04-11 16:43:00,5.74362,5.74394,5.74279,5.74376,15000000.0
2005-04-11 16:44:00,5.74378,5.74378,5.74228,5.74228,20000000.0
2005-04-11 16:45:00,5.7422,5.7429,5.74182,5.74252,13000000.0
2005-04-11 16:46:00,5.74272,5.74298,5.74119,5.74122,15000000.0
2005-04-11 16:47:00,5.7407,5.74172,5.7407,5.74172,8000000.0
2005-04-11 16:48:00,5.74129,5.74192,5.7408,5.74192,11000000.0
2005-04-11 16:49:00,5.74188,5.74291,5.74188,5.74291,12000000.0
2005-04-11 16:50:00,5.74287,5.74359,5.74274,5.74329,15000000.0
2005-04-11 16:51:00,5.74195,5.74381,5.74195,5.74199,18000000.0
2005-04-11 16:52:00,5.7426,5.74322,5.74224,5.74266,14000000.0
2005-04-11 16:53:00,5.74329,5.74375,5.74272,5.74358,8000000.0
2005-04-11 16:54:00,5.7439,5.7439,5.7426,5.74314,11000000.0
2005-04-11 16:55:00,5.74322,5.74359,5.74217,5.74234,12000000.0
2005-04-11 16:56:00,5.74276,5.74297,5.74192,5.74268,10000000.0
2005-04-11 16:57:00,5.74248,5.74351,5.7421,5.74351,8000000.0
2005-04-11 16:58:00,5.74317,5.74354,5.74252,5.74322,9000000.0
2005-04-11 16:59:00,5.74313,5.74313,5.742,5.74239,13000000.0
2005-04-11 17:00:00,5.74236,5.74263,5.74187,5.74248,11000000.0
2005-04-11 17:01:00,5.74219,5.74322,5.7421,5.74322,12000000.0
2005-04-11 17:02:00,5.74316,5.74318,5.7425,5.74289,10000000.0
2005-04-11 17:03:00,5.74426,5.74539,5.74306,5.74539,16000000.0
2005-04-11 17:04:00,5.74539,5.74685,5.74496,5.74665,13000000.0
2005-04-11 17:05:00,5.74702,5.74729,5.74569,5.74633,16000000.0
2005-04-11 17:06:00,5.74697,5.74849,5.74679,5.74849,12000000.0
2005-04-11 17:07:00,5.7485,5.74877,5.747,5.7477,8000000.0
2005-04-11 17:08:00,5.74657,5.74685,5.74535,5.74631,21000000.0
2005-04-11 17:09:00,5.74617,5.7466,5.74431,5.74491,16000000.0
2005-04-11 17:10:00,5.7442,5.7442,5.74319,5.74409,11000000.0
2005-04-11 17:11:00,5.74345,5.74402,5.74281,5.74402,11000000.0
2005-04-11 17:12:00,5.7437,5.74452,5.74285,5.74285,9000000.0
2005-04-11 17:13:00,5.7433,5.74347,5.74191,5.74223,9000000.0
2005-04-11 17:14:00,5.74198,5.74297,5.7419,5.74233,17000000.0
2005-04-11 17:15:00,5.74401,5.74415,5.7426,5.74298,11000000.0
2005-04-11 17:16:00,5.74256,5.74356,5.74214,5.74292,15000000.0
2005-04-11 17:17:00,5.74334,5.74334,5.74165,5.74234,13000000.0
2005-04-11 17:18:00,5.74178,5.74237,5.74098,5.74154,15000000.0
2005-04-11 17:19:00,5.74111,5.74154,5.73955,5.74085,17000000.0
2005-04-11 17:20:00,5.74116,5.74156,5.73994,5.74126,12000000.0
2005-04-11 17:21:00,5.74024,5.74089,5.73978,5.73983,7000000.0
2005-04-11 17:22:00,5.74016,5.74098,5.73973,5.74024,14000000.0
2005-04-11 17:23:00,5.74062,5.74116,5.74015,5.74015,13000000.0
2005-04-11 17:24:00,5.73959,5.74038,5.73939,5.73988,9000000.0
2005-04-11 17:25:00,5.7404,5.74137,5.73835,5.73835,11000000.0
2005-04-11 17:26:00,5.73995,5.74224,5.73995,5.74071,16000000.0
2005-04-11 17:27:00,5.73925,5.73948,5.73747,5.73747,9000000.0
2005-04-11 17:28:00,5.73704,5.73889,5.73656,5.73889,15000000.0
2005-04-11 17:29:00,5.73827,5.73881,5.7375,5.73836,11000000.0
2005-04-11 17:30:00,5.73789,5.73826,5.73722,5.73826,19000000.0
2005-04-11 17:31:00,5.73783,5.73802,5.73655,5.73655,11000000.0
2005-04-11 17:32:00,5.73725,5.73807,5.73665,5.73665,9000000.0
2005-04-11 17:33:00,5.73765,5.73855,5.73752,5.73855,10000000.0
2005-04-11 17:34:00,5.7389,5.7389,5.73649,5.73788,14000000.0
2005-04-11 17:35:00,5.73699,5.73868,5.73699,5.73853,13000000.0
2005-04-11 17:36:00,5.73903,5.73992,5.73896,5.73918,11000000.0
2005-04-11 17:37:00,5.73905,5.73905,5.73707,5.73817,15000000.0
2005-04-11 17:38:00,5.73862,5.73967,5.73823,5.73951,17000000.0
2005-04-11 17:39:00,5.73886,5.73944,5.73794,5.73838,8000000.0
2005-04-11 17:40:00,5.73966,5.74002,5.73841,5.73841,12000000.0
2005-04-11 17:41:00,5.73948,5.74009,5.73873,5.73873,21000000.0
2005-04-11 17:42:00,5.73789,5.7389,5.73765,5.73874,13000000.0
2005-04-11 17:43:00,5.73841,5.73852,5.73739,5.738,11000000.0
2005-04-11 17:44:00,5.73756,5.73835,5.73731,5.73812,19000000.0
2005-04-11 17:45:00,5.73708,5.73805,5.73689,5.73745,10000000.0
2005-04-11 17:46:00,5.73854,5.7386,5.73728,5.7374,13000000.0
2005-04-11 17:47:00,5.73763,5.73763,5.73669,5.73759,9000000.0
2005-04-11 17:48:00,5.73687,5.73778,5.73675,5.73719,14000000.0
2005-04-11 17:49:00,5.73635,5.73723,5.73605,5.73718,14000000.0
2005-04-11 17:50:00,5.73702,5.73728,5.73543,5.7362,17000000.0
2005-04-11 17:51:00,5.73707,5.73737,5.73616,5.73708,13000000.0
2005-04-11 17:52:00,5.73687,5.73745,5.73628,5.73745,24000000.0
2005-04-11 17:53:00,5.73646,5.73859,5.73646,5.73723,16000000.0
2005-04-11 17:54:00,5.73841,5.74029,5.73808,5.73946,16000000.0
2005-04-11 17:55:00,5.73872,5.73941,5.73762,5.73781,13000000.0
2005-04-11 17:56:00,5.73736,5.73836,5.73708,5.73727,15000000.0
2005-04-11 17:57:00,5.73715,5.73824,5.73695,5.73812,10000000.0
2005-04-11 17:58:00,5.73761,5.73781,5.7366,5.73734,15000000.0
2005-04-11 17:59:00,5.73673,5.73712,5.73565,5.73616,13000000.0
2005-04-11 18:00:00,5.73624,5.73742,5.7361,5.73742,7000000.0
2005-04-11 18:01:00,5.73652,5.73672,5.73521,5.73672,18000000.0
2005-04-11 18:02:00,5.735,5.73521,5.73308,5.73415,17000000.0
2005-04-11 18:03:00,5.7333,5.73388,5.73268,5.73388,16000000.0
2005-04-11 18:04:00,5.73452,5.73452,5.73301,5.73372,14000000.0
2005-04-11 18:05:00,5.73443,5.73546,5.73406,5.73481,13000000.0
2005-04-11 18:06:00,5.73511,5.7354,5.73422,5.73512,18000000.0
2005-04-11 18:07:00,5.73437,5.73571,5.73374,5.73401,12000000.0
2005-04-11 18:08:00,5.73275,5.73438,5.73231,5.73231,18000000.0
2005-04-11 18:09:00,5.73198,5.73198,5.72964,5.73034,12000000.0
2005-04-11 18:10:00,5.73,5.7301,5.72825,5.72825,13000000.0
2005-04-11 18:11:00,5.729,5.72932,5.72826,5.72871,10000000.0
2005-04-11 18:12:00,5.7271,5.72803,5.72671,5.72712,11000000.0
2005-04-11 18:13:00,5.727,5.72747,5.72625,5.72672,14000000.0
2005-04-11 18:14:00,5.7272,5.72729,5.72624,5.72703,10000000.0
2005-04-11 18:15:00,5.72711,5.72734,5.72654,5.72656,10000000.0
2005-04-11 18:16:00,5.72578,5.72655,5.72523,5.7258,9000000.0
2005-04-11 18:17:00,5.72594,5.72669,5.72559,5.72603,18000000.0
2005-04-11 18:18:00,5.7261,5.72659,5.72541,5.72651,14000000.0
2005-04-11 18:19:00,5.72733,5.7275,5.72631,5.72745,10000000.0
2005-04-11 18:20:00,5.72715,5.7281,5.726,5.726,15000000.0
2005-04-11 18:21:00,5.726,5.72733,5.726,5.72643,18000000.0
2005-04-11 18:22:00,5.72707,5.72707,5.72406,5.72426,14000000.0
2005-04-11 18:23:00,5.72374,5.72471,5.72329,5.72471,7000000.0
2005-04-11 18:24:00,5.72534,5.72578,5.72475,5.72527,9000000.0
2005-04-11 18:25:00,5.72522,5.72571,5.72456,5.72456,13000000.0
2005-04-11 18:26:00,5.72523,5.72777,5.72523,5.72772,16000000.0
2005-04-11 18:27:00,5.72719,5.72739,5.72561,5.72588,14000000.0
2005-04-11 18:28:00,5.72731,5.72768,5.72627,5.72643,13000000.0
2005-04-11 18:29:00,5.72797,5.72822,5.7271,5.72756,11000000.0
2005-04-11 18:30:00,5.72719,5.72769,5.72599,5.72702,16000000.0
2005-04-11 18:31:00,5.7272,5.72769,5.72616,5.72769,12000000.0
2005-04-11 18:32:00,5.72725,5.72729,5.72644,5.72649,11000000.0
2005-04-11 18:33:00,5.72769,5.72828,5.72698,5.72828,13000000.0
2005-04-11 18:34:00,5.72792,5.72822,5.72674,5.72718,13000000.0
2005-04-11 18:35:00,5.72681,5.72774,5.72669,5.72774,18000000.0
2005-04-11 18:36:00,5.72701,5.72768,5.72626,5.72709,18000000.0
2005-04-11 18:37:00,5.72678,5.72746,5.72653,5.72739,18000000.0
2005-04-11 18:38:00,5.72718,5.72747,5.72666,5.72666,11000000.0
2005-04-11 18:39:00,5.72757,5.72853,5.7272,5.72853,11000000.0
2005-04-11 18:40:00,5.72777,5.72814,5.72707,5.72742,14000000.0
2005-04-11 18:41:00,5.72827,5.72827,5.72692,5.72737,16000000.0
2005-04-11 18:42:00,5.72725,5.72725,5.72613,5.72659,14000000.0
2005-04-11 18:43:00,5.72639,5.72686,5.72554,5.72558,10000000.0
2005-04-11 18:44:00,5.7257,5.72604,5.7248,5.72583,13000000.0
2005-04-11 18:45:00,5.72594,5.72603,5.72539,5.72572,13000000.0
2005-04-11 18:46:00,5.72464,5.72521,5.72357,5.7246,12000000.0
2005-04-11 18:47:00,5.72474,5.72595,5.72439,5.7252,14000000.0
2005-04-11 18:48:00,5.72509,5.72604,5.72477,5.72533,15000000.0
2005-04-11 18:49:00,5.72468,5.72603,5.72456,5.72517,12000000.0
2005-04-11 18:50:00,5.725,5.72565,5.72465,5.72525,9000000.0
2005-04-11 18:51:00,5.72453,5.72633,5.72453,5.72633,17000000.0
2005-04-11 18:52:00,5.72567,5.7261,5.72532,5.72569,9000000.0
2005-04-11 18:53:00,5.72609,5.72664,5.72529,5.72644,14000000.0
2005-04-11 18:54:00,5.72706,5.72706,5.72556,5.72646,14000000.0
2005-04-11 18:55:00,5.72514,5.72646,5.72514,5.72603,10000000.0
2005-04-11 18:56:00,5.7272,5.7277,5.72644,5.72644,16000000.0
2005-04-11 18:57:00,5.7268,5.7268,5.7258,5.7262,17000000.0
2005-04-11 18:58:00,5.72592,5.72696,5.72592,5.72696,14000000.0
2005-04-11 18:59:00,5.72552,5.72742,5.72552,5.72742,14000000.0
2005-04-11 19:00:00,5.72688,5.72809,5.72658,5.72809,15000000.0
2005-04-11 19:01:00,5.72836,5.72841,5.72813,5.72837,15000000.0
2005-04-11 19:02:00,5.72807,5.72807,5.72706,5.72782,14000000.0
2005-04-11 19:03:00,5.72824,5.72824,5.72723,5.72765,14000000.0
2005-04-11 19:04:00,5.72752,5.72753,5.72647,5.7275,12000000.0
2005-04-11 19:05:00,5.72803,5.72845,5.72755,5.72787,15000000.0
2005-04-11 19:06:00,5.72762,5.72838,5.72741,5.72828,16000000.0
2005-04-11 19:07:00,5.72796,5.728,5.72678,5.72694,20000000.0
2005-04-11 19:08:00,5.72815,5.72915,5.72784,5.72915,8000000.0
2005-04-11 19:09:00,5.72835,5.72989,5.72831,5.72979,17000000.0
2005-04-11 19:10:00,5.72995,5.72995,5.72803,5.72875,9000000.0
2005-04-11 19:11:00,5.72834,5.72964,5.72826,5.72861,16000000.0
2005-04-11 19:12:00,5.72871,5.729,5.72737,5.72748,13000000.0
2005-04-11 19:13:00,5.72769,5.72815,5.7269,5.7269,10000000.0
2005-04-11 19:14:00,5.72686,5.72815,5.72649,5.72719,20000000.0
2005-04-11 19:15:00,5.72631,5.72738,5.72584,5.72584,12000000.0
2005-04-11 19:16:00,5.72769,5.72778,5.72636,5.7273,8000000.0
2005-04-11 19:17:00,5.72705,5.72721,5.72667,5.72698,18000000.0
2005-04-11 19:18:00,5.72719,5.72822,5.72719,5.72822,11000000.0
2005-04-11 19:19:00,5.7281,5.72865,5.72708,5.72827,12000000.0
2005-04-11 19:20:00,5.72847,5.72899,5.72718,5.72899,14000000.0
2005-04-11 19:21:00,5.72918,5.72947,5.72768,5.72768,13000000.0
2005-04-11 19:22:00,5.72796,5.72796,5.72576,5.72586,12000000.0
2005-04-11 19:23:00,5.72512,5.7268,5.72512,5.72655,14000000.0
2005-04-11 19:24:00,5.72799,5.72846,5.72706,5.72706,19000000.0
2005-04-11 19:25:00,5.72691,5.72745,5.72691,5.7271,8000000.0
2005-04-11 19:26:00,5.72751,5.728,5.72717,5.72789,7000000.0
2005-04-11 19:27:00,5.72719,5.72755,5.72587,5.72709,20000000.0
2005-04-11 19:28:00,5.72744,5.72766,5.72599,5.7276,17000000.0
2005-04-11 19:29:00,5.72669,5.7279,5.72669,5.7279,10000000.0
2005-04-11 19:30:00,5.7277,5.72852,5.72674,5.72729,15000000.0
2005-04-11 19:31:00,5.72569,5.72754,5.72569,5.72754,11000000.0
2005-04-11 19:32:00,5.72772,5.72813,5.72709,5.72709,9000000.0
2005-04-11 19:33:00,5.72609,5.72699,5.72601,5.72631,14000000.0
2005-04-11 19:34:00,5.72686,5.727,5.72612,5.72667,17000000.0
2005-04-11 19:35:00,5.72636,5.7282,5.72626,5.7282,8000000.0
2005-04-11 19:36:00,5.7281,5.7281,5.72713,5.72744,15000000.0
2005-04-11 19:37:00,5.72736,5.72785,5.72643,5.72643,8000000.0
2005-04-11 19:38:00,5.72655,5.72818,5.72655,5.72787,15000000.0
2005-04-11 19:39:00,5.72719,5.7273,5.726,5.72686,17000000.0
2005-04-11 19:40:00,5.72627,5.72786,5.72627,5.72722,16000000.0
2005-04-11 19:41:00,5.72783,5.72802,5.727,5.72734,11000000.0
2005-04-11 19:42:00,5.72746,5.72789,5.72657,5.72789,15000000.0
2005-04-11 19:43:00,5.72674,5.72737,5.72644,5.72722,14000000.0
2005-04-11 19:44:00,5.7269,5.72715,5.7259,5.72715,14000000.0
2005-04-11 19:45:00,5.72665,5.72761,5.72665,5.72761,15000000.0
2005-04-11 19:46:00,5.72738,5.72758,5.72616,5.727,15000000.0
2005-04-11 19:47:00,5.72681,5.72715,5.72602,5.72602,16000000.0
2005-04-11 19:48:00,5.72605,5.72725,5.72605,5.72681,16000000.0
2005-04-11 19:49:00,5.7281,5.7281,5.72717,5.72744,8000000.0
2005-04-11 19:50:00,5.72725,5.72752,5.72653,5.72752,9000000.0
2005-04-11 19:51:00,5.72776,5.72852,5.72776,5.72811,19000000.0
2005-04-11 19:52:00,5.72834,5.72857,5.72833,5.72842,11000000.0
2005-04-11 19:53:00,5.72815,5.72815,5.72692,5.7278,14000000.0
2005-04-11 19:54:00,5.7284,5.7284,5.72697,5.72792,18000000.0
2005-04-11 19:55:00,5.72954,5.73046,5.72888,5.73018,13000000.0
2005-04-11 19:56:00,5.72997,5.73026,5.72851,5.72851,10000000.0
2005-04-11 19:57:00,5.7291,5.73017,5.7291,5.72983,16000000.0
2005-04-11 19:58:00,5.7306,5.73091,5.72975,5.73052,15000000.0
2005-04-11 19:59:00,5.73064,5.73136,5.73054,5.73111,14000000.0
2005-04-11 20:00:00,5.73062,5.73143,5.73025,5.73094,11000000.0
2005-04-11 20:01:00,5.73078,5.73207,5.73078,5.73141,24000000.0
2005-04-11 20:02:00,5.73111,5.73111,5.72948,5.73027,11000000.0
2005-04-11 20:03:00,5.73007,5.73038,5.72969,5.72999,11000000.0
2005-04-11 20:04:00,5.72955,5.73033,5.72929,5.72941,10000000.0
2005-04-11 20:05:00,5.73055,5.73083,5.72956,5.73025,17000000.0
2005-04-11 20:06:00,5.73074,5.73166,5.73032,5.73166,10000000.0
2005-04-11 20:07:00,5.73202,5.73226,5.73103,5.73111,14000000.0
2005-04-11 20:08:00,5.73173,5.73251,5.73067,5.73067,13000000.0
2005-04-11 20:09:00,5.73071,5.73175,5.73071,5.73175,11000000.0
2005-04-11 20:10:00,5.73138,5.73209,5.73138,5.73181,11000000.0
2005-04-11 20:11:00,5.73152,5.73254,5.73125,5.73147,9000000.0
2005-04-11 20:12:00,5.73188,5.73214,5.73074,5.73074,16000000.0
2005-04-11 20:13:00,5.73068,5.73253,5.73068,5.732,11000000.0
2005-04-11 20:14:00,5.73159,5.73228,5.73119,5.73184,19000000.0
2005-04-11 20:15:00,5.73163,5.73211,5.73075,5.73153,13000000.0
2005-04-11 20:16:00,5.73036,5.73114,5.73035,5.73104,15000000.0
2005-04-11 20:17:00,5.73223,5.73243,5.73153,5.73153,8000000.0
2005-04-11 20:18:00,5.73166,5.73166,5.73061,5.73098,14000000.0
2005-04-11 20:19:00,5.73147,5.73196,5.73097,5.73168,14000000.0
2005-04-11 20:20:00,5.73192,5.73192,5.73102,5.73124,12000000.0
2005-04-11 20:21:00,5.73286,5.73293,5.73179,5.73182,9000000.0
2005-04-11 20:22:00,5.73199,5.732,5.73091,5.73172,17000000.0
2005-04-11 20:23:00,5.73153,5.73179,5.73083,5.73083,11000000.0
2005-04-11 20:24:00,5.73123,5.73204,5.73045,5.73045,16000000.0
2005-04-11 20:25:00,5.73189,5.73195,5.73123,5.73125,11000000.0
2005-04-11 20:26:00,5.73181,5.73213,5.73155,5.7316,8000000.0
2005-04-11 20:27:00,5.73109,5.73146,5.73018,5.73146,13000000.0
2005-04-11 20:28:00,5.73225,5.73322,5.73211,5.73223,15000000.0
2005-04-11 20:29:00,5.73231,5.73274,5.73168,5.73194,16000000.0
2005-04-11 20:30:00,5.73182,5.73212,5.73115,5.73115,8000000.0
2005-04-11 20:31:00,5.7324,5.73299,5.73184,5.73299,18000000.0
2005-04-11 20:32:00,5.73291,5.73291,5.73142,5.73142,7000000.0
2005-04-11 20:33:00,5.73054,5.73257,5.73054,5.73257,13000000.0
2005-04-11 20:34:00,5.73226,5.73293,5.73159,5.73195,13000000.0
2005-04-11 20:35:00,5.7319,5.7325,5.7316,5.7316,9000000.0
2005-04-11 20:36:00,5.73198,5.73293,5.73136,5.73293,17000000.0
2005-04-11 20:37:00,5.73342,5.73359,5.73333,5.73359,14000000.0
2005-04-11 20:38:00,5.73259,5.73353,5.73212,5.73272,16000000.0
2005-04-11 20:39:00,5.73179,5.73299,5.73154,5.73299,14000000.0
2005-04-11 20:40:00,5.7333,5.7333,5.73232,5.73261,17000000.0
2005-04-11 20:41:00,5.73204,5.73301,5.73149,5.73175,16000000.0
2005-04-11 20:42:00,5.73158,5.73269,5.73157,5.73249,22000000.0
2005-04-11 20:43:00,5.73254,5.73268,5.73196,5.73246,18000000.0
2005-04-11 20:44:00,5.73236,5.73283,5.73161,5.73283,16000000.0
2005-04-11 20:45:00,5.73313,5.73319,5.73133,5.73133,8000000.0
2005-04-11 20:46:00,5.73192,5.73256,5.73129,5.73212,19000000.0
2005-04-11 20:47:00,5.73229,5.73325,5.73174,5.73203,12000000.0
2005-04-11 20:48:00,5.73254,5.73278,5.73184,5.73239,9000000.0
2005-04-11 20:49:00,5.73276,5.73371,5.73253,5.73368,19000000.0
2005-04-11 20:50:00,5.73219,5.73279,5.73162,5.73184,15000000.0
2005-04-11 20:51:00,5.73193,5.73195,5.73135,5.73135,9000000.0
2005-04-11 20:52:00,5.7312,5.73284,5.73105,5.73261,11000000.0
2005-04-11 20:53:00,5.73135,5.73246,5.7313,5.73137,15000000.0
2005-04-11 20:54:00,5.73223,5.73243,5.73126,5.73201,12000000.0
2005-04-11 20:55:00,5.73317,5.73317,5.73011,5.7305,18000000.0
2005-04-11 20:56:00,5.73142,5.73183,5.73105,5.73182,12000000.0
2005-04-11 20:57:00,5.73222,5.73222,5.7307,5.7307,13000000.0
2005-04-11 20:58:00,5.73151,5.73201,5.73106,5.73201,11000000.0
2005-04-11 20:59:00,5.73162,5.73201,5.73122,5.73179,11000000.0
2005-04-11 21:00:00,5.73167,5.73249,5.73167,5.73249,17000000.0
2005-04-11 21:01:00,5.73158,5.73306,5.73158,5.73306,10000000.0
2005-04-11 21:02:00,5.7333,5.73453,5.7333,5.73409,8000000.0
2005-04-11 21:03:00,5.73366,5.73366,5.73181,5.73192,19000000.0
2005-04-11 21:04:00,5.73181,5.73372,5.73181,5.73268,18000000.0
2005-04-11 21:05:00,5.73337,5.73579,5.73337,5.73579,14000000.0
2005-04-11 21:06:00,5.73618,5.73618,5.73453,5.73453,12000000.0
2005-04-11 21:07:00,5.73583,5.73633,5.73566,5.73633,10000000.0
2005-04-11 21:08:00,5.7372,5.73774,5.7361,5.7361,14000000.0
2005-04-11 21:09:00,5.73704,5.73802,5.73657,5.73802,16000000.0
2005-04-11 21:10:00,5.73636,5.73754,5.73533,5.73701,15000000.0
2005-04-11 21:11:00,5.73672,5.73684,5.73563,5.73635,13000000.0
2005-04-11 21:12:00,5.73674,5.73715,5.73619,5.73686,10000000.0
2005-04-11 21:13:00,5.7356,5.73683,5.73546,5.73643,14000000.0
2005-04-11 21:14:00,5.73675,5.73682,5.73593,5.73656,10000000.0
2005-04-11 21:15:00,5.73671,5.73671,5.73587,5.73641,15000000.0
2005-04-11 21:16:00,5.73665,5.73665,5.73572,5.73607,11000000.0
2005-04-11 21:17:00,5.73626,5.73736,5.73596,5.73628,13000000.0
2005-04-11 21:18:00,5.73612,5.73683,5.73606,5.73677,17000000.0
2005-04-11 21:19:00,5.73712,5.73821,5.73651,5.73821,12000000.0
2005-04-11 21:20:00,5.73684,5.73756,5.73684,5.73721,14000000.0
2005-04-11 21:21:00,5.73786,5.73805,5.73669,5.73669,11000000.0
2005-04-11 21:22:00,5.73805,5.73805,5.73651,5.73702,9000000.0
2005-04-11 21:23:00,5.73804,5.73827,5.7372,5.73808,7000000.0
2005-04-11 21:24:00,5.73826,5.73826,5.73732,5.73732,11000000.0
2005-04-11 21:25:00,5.73696,5.73757,5.73668,5.73696,7000000.0
2005-04-11 21:26:00,5.73662,5.73703,5.73616,5.73646,13000000.0
2005-04-11 21:27:00,5.73631,5.73654,5.73562,5.73562,11000000.0
2005-04-11 21:28:00,5.73623,5.73627,5.73491,5.73507,15000000.0
2005-04-11 21:29:00,5.73625,5.73691,5.73608,5.73691,12000000.0
2005-04-11 21:30:00,5.73674,5.73725,5.73625,5.73625,10000000.0
2005-04-11 21:31:00,5.73625,5.73873,5.73625,5.73754,10000000.0
2005-04-11 21:32:00,5.73828,5.73888,5.73722,5.73827,12000000.0
2005-04-11 21:33:00,5.73833,5.73883,5.73777,5.73855,19000000.0
2005-04-11 21:34:00,5.7374,5.73845,5.7374,5.73796,8000000.0
2005-04-11 21:35:00,5.738,5.73813,5.73666,5.73801,20000000.0
2005-04-11 21:36:00,5.73772,5.73831,5.73666,5.73668,19000000.0
2005-04-11 21:37:00,5.73672,5.73672,5.73535,5.73668,19000000.0
2005-04-11 21:38:00,5.73657,5.73767,5.73649,5.73767,13000000.0
2005-04-11 21:39:00,5.7373,5.7373,5.736,5.73677,17000000.0
2005-04-11 21:40:00,5.73575,5.7362,5.73544,5.73594,7000000.0
2005-04-11 21:41:00,5.73584,5.73632,5.73581,5.73632,11000000.0
2005-04-11 21:42:00,5.7364,5.73687,5.73588,5.73623,18000000.0
2005-04-11 21:43:00,5.73554,5.7366,5.73487,5.73543,13000000.0
2005-04-11 21:44:00,5.73534,5.73583,5.73439,5.73583,16000000.0
2005-04-11 21:45:00,5.73504,5.73526,5.7346,5.73526,11000000.0
2005-04-11 21:46:00,5.73411,5.73549,5.73411,5.73509,13000000.0
2005-04-11 21:47:00,5.73511,5.73511,5.73421,5.73485,13000000.0
2005-04-11 21:48:00,5.73509,5.73628,5.73486,5.73486,17000000.0
2005-04-11 21:49:00,5.73452,5.7351,5.73432,5.7351,8000000.0
2005-04-11 21:50:00,5.73511,5.73545,5.73448,5.73545,11000000.0
2005-04-11 21:51:00,5.73588,5.73588,5.73404,5.73457,13000000.0
2005-04-11 21:52:00,5.73438,5.7345,5.73349,5.73417,13000000.0
2005-04-11 21:53:00,5.73508,5.73508,5.73354,5.73391,14000000.0
2005-04-11 21:54:00,5.7342,5.73515,5.73416,5.73478,11000000.0
2005-04-11 21:55:00,5.73348,5.73504,5.73344,5.73479,17000000.0
2005-04-11 21:56:00,5.73485,5.73548,5.73405,5.73515,12000000.0
2005-04-11 21:57:00,5.73496,5.73501,5.73398,5.73398,16000000.0
2005-04-11 21:58:00,5.73415,5.73455,5.73391,5.73444,9000000.0
2005-04-11 21:59:00,5.73487,5.73491,5.73403,5.73439,18000000.0
2005-04-11 22:00:00,5.73348,5.73488,5.73348,5.73428,13000000.0
2005-04-11 22:01:00,5.73502,5.73502,5.73431,5.73431,11000000.0
2005-04-11 22:02:00,5.73482,5.735,5.73378,5.73449,17000000.0
2005-04-11 22:03:00,5.73499,5.73578,5.73454,5.73507,23000000.0
2005-04-11 22:04:00,5.73557,5.73602,5.73474,5.73554,15000000.0
2005-04-11 22:05:00,5.73533,5.73649,5.7351,5.73602,14000000.0
2005-04-11 22:06:00,5.73626,5.73637,5.7356,5.73613,15000000.0
2005-04-11 22:07:00,5.73562,5.73588,5.7352,5.73577,9000000.0
2005-04-11 22:08:00,5.73585,5.73597,5.7357,5.73592,18000000.0
2005-04-11 22:09:00,5.73729,5.73738,5.73715,5.73728,11000000.0
2005-04-11 22:10:00,5.7371,5.7372,5.73612,5.73636,7000000.0
2005-04-11 22:11:00,5.73589,5.73664,5.7354,5.73631,8000000.0
2005-04-11 22:12:00,5.736,5.73708,5.736,5.73659,16000000.0
2005-04-11 22:13:00,5.73619,5.73688,5.73599,5.73684,24000000.0
2005-04-11 22:14:00,5.73669,5.73669,5.73555,5.73555,9000000.0
2005-04-11 22:15:00,5.73552,5.73659,5.73552,5.73659,10000000.0
2005-04-11 22:16:00,5.73616,5.73656,5.73547,5.73643,13000000.0
2005-04-11 22:17:00,5.73681,5.73735,5.73634,5.73705,20000000.0
2005-04-11 22:18:00,5.73722,5.7381,5.73689,5.7381,11000000.0
2005-04-11 22:19:00,5.73774,5.7382,5.73687,5.73774,15000000.0
2005-04-11 22:20:00,5.73699,5.73815,5.73699,5.73815,16000000.0
2005-04-11 22:21:00,5.73832,5.73832,5.73705,5.73719,12000000.0
2005-04-11 22:22:00,5.73594,5.73803,5.73594,5.73803,14000000.0
2005-04-11 22:23:00,5.73764,5.73764,5.73669,5.73725,11000000.0
2005-04-11 22:24:00,5.73675,5.73706,5.73609,5.73619,16000000.0
2005-04-11 22:25:00,5.73623,5.73726,5.73623,5.73721,14000000.0
2005-04-11 22:26:00,5.73739,5.73758,5.73632,5.73664,10000000.0
2005-04-11 22:27:00,5.73719,5.7378,5.73648,5.7378,14000000.0
2005-04-11 22:28:00,5.73807,5.73834,5.73806,5.73809,12000000.0
2005-04-11 22:29:00,5.73787,5.73809,5.73711,5.73809,13000000.0
2005-04-11 22:30:00,5.73648,5.7371,5.73612,5.73612,8000000.0
2005-04-11 22:31:00,5.73664,5.73748,5.73664,5.73748,11000000.0
2005-04-11 22:32:00,5.73731,5.73731,5.7365,5.73655,20000000.0
2005-04-11 22:33:00,5.73652,5.7375,5.73652,5.73685,11000000.0
2005-04-11 22:34:00,5.73683,5.73787,5.73683,5.73748,10000000.0
2005-04-11 22:35:00,5.73729,5.73767,5.73619,5.73767,13000000.0
2005-04-11 22:36:00,5.73767,5.7379,5.73699,5.7379,9000000.0
2005-04-11 22:37:00,5.73769,5.73816,5.73634,5.73776,13000000.0
2005-04-11 22:38:00,5.73648,5.73856,5.73648,5.73856,9000000.0
2005-04-11 22:39:00,5.73712,5.73743,5.73636,5.73743,12000000.0
2005-04-11 22:40:00,5.73842,5.73856,5.73743,5.73743,9000000.0
2005-04-11 22:41:00,5.73835,5.73835,5.73716,5.73729,14000000.0
2005-04-11 22:42:00,5.73831,5.73864,5.7376,5.7376,13000000.0
2005-04-11 22:43:00,5.73748,5.73811,5.7372,5.73775,12000000.0
2005-04-11 22:44:00,5.73765,5.73842,5.73733,5.73842,15000000.0
2005-04-11 22:45:00,5.73833,5.73866,5.73742,5.73762,13000000.0
2005-04-11 22:46:00,5.73738,5.7382,5.73706,5.7382,14000000.0
2005-04-11 22:47:00,5.73734,5.73755,5.73627,5.73627,15000000.0
2005-04-11 22:48:00,5.7366,5.73719,5.73625,5.73625,13000000.0
2005-04-11 22:49:00,5.73657,5.73746,5.73622,5.73736,13000000.0
2005-04-11 22:50:00,5.736,5.73718,5.73598,5.73666,15000000.0
2005-04-11 22:51:00,5.73676,5.73749,5.73648,5.73648,14000000.0
2005-04-11 22:52:00,5.73684,5.73746,5.73657,5.73746,9000000.0
2005-04-11 22:53:00,5.73798,5.73798,5.73677,5.7375,15000000.0
2005-04-11 22:54:00,5.73653,5.73803,5.73653,5.73712,17000000.0
2005-04-11 22:55:00,5.73735,5.73826,5.73733,5.73804,16000000.0
2005-04-11 22:56:00,5.73689,5.73743,5.73663,5.73663,13000000.0
2005-04-11 22:57:00,5.73714,5.7374,5.73687,5.7373,8000000.0
2005-04-11 22:58:00,5.73638,5.73647,5.73607,5.7364,8000000.0
2005-04-11 22:59:00,5.73688,5.73688,5.73523,5.73639,19000000.0
2005-04-11 23:00:00,5.73657,5.73688,5.73618,5.73621,10000000.0
2005-04-11 23:01:00,5.73656,5.73702,5.73655,5.73675,7000000.0
2005-04-11 23:02:00,5.73593,5.73647,5.73477,5.73593,15000000.0
2005-04-11 23:03:00,5.73515,5.737,5.73515,5.73594,17000000.0
2005-04-11 23:04:00,5.73602,5.7374,5.73602,5.7374,19000000.0
2005-04-11 23:05:00,5.73731,5.73731,5.73598,5.73598,9000000.0
2005-04-11 23:06:00,5.73581,5.73656,5.73507,5.73507,12000000.0
2005-04-11 23:07:00,5.73554,5.73572,5.7343,5.73548,14000000.0
2005-04-11 23:08:00,5.73458,5.73662,5.73458,5.73603,16000000.0
2005-04-11 23:09:00,5.73595,5.73657,5.73595,5.73614,9000000.0
2005-04-11 23:10:00,5.73618,5.73704,5.73594,5.73594,12000000.0
2005-04-11 23:11:00,5.73584,5.73651,5.73531,5.73596,14000000.0
2005-04-11 23:12:00,5.73433,5.73489,5.73422,5.73457,7000000.0
2005-04-11 23:13:00,5.73471,5.73507,5.73435,5.73476,14000000.0
2005-04-11 23:14:00,5.73516,5.73627,5.73508,5.73508,19000000.0
2005-04-11 23:15:00,5.73455,5.73565,5.73319,5.73565,13000000.0
2005-04-11 23:16:00,5.73635,5.73639,5.73581,5.73594,15000000.0
2005-04-11 23:17:00,5.73647,5.73761,5.73618,5.73695,11000000.0
2005-04-11 23:18:00,5.7367,5.73719,5.73596,5.73668,12000000.0
2005-04-11 23:19:00,5.73581,5.73763,5.73581,5.73763,14000000.0
2005-04-11 23:20:00,5.73753,5.73753,5.73694,5.73729,19000000.0
2005-04-11 23:21:00,5.73655,5.73687,5.73655,5.73678,7000000.0
2005-04-11 23:22:00,5.73813,5.73813,5.73667,5.73667,15000000.0
2005-04-11 23:23:00,5.73655,5.73809,5.73655,5.73809,11000000.0
2005-04-11 23:24:00,5.73615,5.73631,5.73542,5.73631,14000000.0
2005-04-11 23:25:00,5.73687,5.73702,5.73649,5.73649,11000000.0
2005-04-11 23:26:00,5.73774,5.73774,5.73609,5.73609,14000000.0
2005-04-11 23:27:00,5.73612,5.73733,5.73612,5.73702,11000000.0
2005-04-11 23:28:00,5.737,5.73747,5.7367,5.7367,12000000.0
2005-04-11 23:29:00,5.73781,5.73781,5.73648,5.73708,16000000.0
2005-04-11 23:30:00,5.73759,5.73843,5.73739,5.73774,20000000.0
2005-04-11 23:31:00,5.73825,5.73919,5.73824,5.73919,11000000.0
2005-04-11 23:32:00,5.73919,5.73926,5.73906,5.73919,16000000.0
2005-04-11 23:33:00,5.73921,5.73941,5.73912,5.73917,12000000.0
2005-04-11 23:34:00,5.73917,5.73942,5.73896,5.73918,13000000.0
2005-04-11 23:35:00,5.73903,5.73903,5.73652,5.73652,9000000.0
2005-04-11 23:36:00,5.73662,5.73788,5.73662,5.73788,9000000.0
2005-04-11 23:37:00,5.73657,5.73684,5.73608,5.73649,14000000.0
2005-04-11 23:38:00,5.73672,5.7378,5.73606,5.7378,13000000.0
2005-04-11 23:39:00,5.73794,5.73794,5.73657,5.73657,17000000.0
2005-04-11 23:40:00,5.73638,5.73644,5.73618,5.73618,12000000.0
2005-04-11 23:41:00,5.73804,5.73804,5.73691,5.73735,17000000.0
2005-04-11 23:42:00,5.73711,5.73772,5.73593,5.73593,22000000.0
2005-04-11 23:43:00,5.73599,5.73789,5.73599,5.73789,15000000.0
2005-04-11 23:44:00,5.73835,5.73843,5.73816,5.73843,14000000.0
2005-04-11 23:45:00,5.73824,5.73852,5.73823,5.73839,20000000.0
2005-04-11 23:46:00,5.73828,5.7384,5.73815,5.73828,14000000.0
2005-04-11 23:47:00,5.73841,5.73841,5.73811,5.73824,10000000.0
2005-04-11 23:48:00,5.73826,5.73848,5.73819,5.73822,18000000.0
2005-04-11 23:49:00,5.73819,5.73837,5.73812,5.73832,14000000.0
2005-04-11 23:50:00,5.73793,5.73793,5.73569,5.73572,13000000.0
2005-04-11 23:51:00,5.73504,5.73651,5.73504,5.73651,8000000.0
2005-04-11 23:52:00,5.73549,5.73658,5.73522,5.73581,16000000.0
2005-04-11 23:53:00,5.73663,5.73663,5.7349,5.73587,18000000.0
2005-04-11 23:54:00,5.73572,5.73653,5.73572,5.73644,12000000.0
2005-04-11 23:55:00,5.73668,5.73682,5.73607,5.73622,19000000.0
2005-04-11 23:56:00,5.73627,5.73627,5.73556,5.73608,14000000.0
2005-04-11 23:57:00,5.73643,5.73724,5.73643,5.73713,16000000.0
2005-04-11 23:58:00,5.73715,5.73735,5.73715,5.73722,13000000.0
2005-04-11 23:59:00,5.73713,5.73739,5.73708,5.73711,14000000.0
2005-04-12 00:00:00,5.73657,5.73716,5.73657,5.73711,17000000.0
2005-04-12 00:01:00,5.73737,5.7374,5.73715,5.73736,12000000.0
2005-04-12 00:02:00,5.73729,5.7374,5.73708,5.7374,15000000.0
2005-04-12 00:03:00,5.73714,5.73714,5.73597,5.7362,14000000.0
2005-04-12 00:04:00,5.73569,5.73569,5.73414,5.73462,12000000.0
2005-04-12 00:05:00,5.73547,5.73574,5.73518,5.73574,12000000.0
2005-04-12 00:06:00,5.7357,5.73586,5.73503,5.73586,12000000.0
2005-04-12 00:07:00,5.73613,5.73628,5.73532,5.73603,11000000.0
2005-04-12 00:08:00,5.73577,5.73615,5.73482,5.73482,15000000.0
2005-04-12 00:09:00,5.73456,5.73643,5.73456,5.73643,12000000.0
2005-04-12 00:10:00,5.73533,5.73633,5.73509,5.73633,19000000.0
2005-04-12 00:11:00,5.73649,5.73681,5.73596,5.73629,8000000.0
2005-04-12 00:12:00,5.73643,5.73646,5.73561,5.73561,9000000.0
2005-04-12 00:13:00,5.73541,5.73657,5.73541,5.73608,13000000.0
2005-04-12 00:14:00,5.7365,5.73744,5.73612,5.73641,14000000.0
2005-04-12 00:15:00,5.73688,5.737,5.73621,5.737,12000000.0
2005-04-12 00:16:00,5.73674,5.73676,5.73616,5.73653,12000000.0
2005-04-12 00:17:00,5.73679,5.73714,5.73621,5.73653,10000000.0
2005-04-12 00:18:00,5.73697,5.73698,5.73588,5.73689,19000000.0
2005-04-12 00:19:00,5.73854,5.73869,5.7384,5.73843,12000000.0
2005-04-12 00:20:00,5.73775,5.73822,5.73769,5.73771,11000000.0
2005-04-12 00:21:00,5.73825,5.73841,5.73777,5.73796,14000000.0
2005-04-12 00:22:00,5.73739,5.73784,5.73688,5.73781,13000000.0
2005-04-12 00:23:00,5.73941,5.73941,5.7385,5.73909,13000000.0
2005-04-12 00:24:00,5.73939,5.7395,5.73926,5.73937,9000000.0
2005-04-12 00:25:00,5.73914,5.73914,5.73795,5.73813,13000000.0
2005-04-12 00:26:00,5.73759,5.73896,5.73759,5.73896,14000000.0
2005-04-12 00:27:00,5.7395,5.7395,5.7392,5.73923,15000000.0
2005-04-12 00:28:00,5.73807,5.73898,5.73736,5.73898,7000000.0
2005-04-12 00:29:00,5.73949,5.73955,5.73933,5.7394,17000000.0
2005-04-12 00:30:00,5.7395,5.73956,5.73935,5.73935,9000000.0
2005-04-12 00:31:00,5.73923,5.73923,5.73785,5.73902,13000000.0
2005-04-12 00:32:00,5.73944,5.73946,5.73928,5.73937,8000000.0
2005-04-12 00:33:00,5.73927,5.73927,5.7374,5.7374,19000000.0
2005-04-12 00:34:00,5.73712,5.73785,5.73712,5.73766,15000000.0
2005-04-12 00:35:00,5.73765,5.73796,5.73691,5.73757,12000000.0
2005-04-12 00:36:00,5.73794,5.73885,5.73779,5.73882,15000000.0
2005-04-12 00:37:00,5.73899,5.73908,5.73886,5.73906,15000000.0
2005-04-12 00:38:00,5.7387,5.7387,5.7362,5.7362,18000000.0
2005-04-12 00:39:00,5.73751,5.73799,5.73708,5.7376,20000000.0
2005-04-12 00:40:00,5.73648,5.73713,5.73609,5.7367,10000000.0
2005-04-12 00:41:00,5.73686,5.73767,5.73659,5.73689,9000000.0
2005-04-12 00:42:00,5.73738,5.73794,5.73726,5.73758,16000000.0
2005-04-12 00:43:00,5.73731,5.73744,5.73671,5.73744,16000000.0
2005-04-12 00:44:00,5.73806,5.73813,5.73747,5.73807,10000000.0
2005-04-12 00:45:00,5.73762,5.73799,5.73686,5.7378,16000000.0
2005-04-12 00:46:00,5.73777,5.73853,5.73735,5.73759,12000000.0
2005-04-12 00:47:00,5.73772,5.73774,5.73684,5.73769,8000000.0
2005-04-12 00:48:00,5.73771,5.73806,5.73699,5.73716,16000000.0
2005-04-12 00:49:00,5.73866,5.73918,5.73866,5.73917,11000000.0
2005-04-12 00:50:00,5.73861,5.73879,5.73764,5.73764,9000000.0
2005-04-12 00:51:00,5.73786,5.73865,5.73786,5.73865,9000000.0
2005-04-12 00:52:00,5.73905,5.73905,5.73885,5.73885,18000000.0
2005-04-12 00:53:00,5.7389,5.73917,5.7389,5.73895,12000000.0
2005-04-12 00:54:00,5.73907,5.73913,5.73884,5.73884,12000000.0
2005-04-12 00:55:00,5.73903,5.73903,5.73874,5.73874,11000000.0
2005-04-12 00:56:00,5.73872,5.73872,5.73775,5.73789,14000000.0
2005-04-12 00:57:00,5.73771,5.73868,5.73771,5.73868,15000000.0
2005-04-12 00:58:00,5.73911,5.73911,5.73882,5.73884,9000000.0
2005-04-12 00:59:00,5.73907,5.73913,5.73885,5.73885,17000000.0
2005-04-12 01:00:00,5.73693,5.73696,5.73601,5.73655,12000000.0
2005-04-12 01:01:00,5.73796,5.73843,5.73777,5.7378,15000000.0
2005-04-12 01:02:00,5.73713,5.73733,5.73639,5.73639,10000000.0
2005-04-12 01:03:00,5.73807,5.73897,5.73807,5.73897,13000000.0
2005-04-12 01:04:00,5.73842,5.73842,5.7363,5.7363,13000000.0
2005-04-12 01:05:00,5.73704,5.73776,5.73691,5.73732,13000000.0
2005-04-12 01:06:00,5.73653,5.73749,5.73613,5.73613,12000000.0
2005-04-12 01:07:00,5.73653,5.73864,5.73653,5.73864,13000000.0
2005-04-12 01:08:00,5.73898,5.73898,5.7376,5.73777,15000000.0
2005-04-12 01:09:00,5.73656,5.73876,5.73656,5.73876,17000000.0
2005-04-12 01:10:00,5.73922,5.73947,5.73919,5.73923,10000000.0
2005-04-12 01:11:00,5.73936,5.73943,5.73914,5.73933,11000000.0
2005-04-12 01:12:00,5.7375,5.7375,5.73659,5.73734,10000000.0
2005-04-12 01:13:00,5.73898,5.73915,5.7389,5.73895,11000000.0
2005-04-12 01:14:00,5.73885,5.73912,5.73881,5.73912,13000000.0
2005-04-12 01:15:00,5.73902,5.73902,5.73752,5.73756,9000000.0
2005-04-12 01:16:00,5.73612,5.73718,5.73609,5.73609,12000000.0
2005-04-12 01:17:00,5.73788,5.73849,5.73788,5.7384,11000000.0
2005-04-12 01:18:00,5.73822,5.73822,5.73638,5.73695,12000000.0
2005-04-12 01:19:00,5.7365,5.73699,5.73611,5.73644,19000000.0
2005-04-12 01:20:00,5.73509,5.73687,5.73509,5.736,11000000.0
2005-04-12 01:21:00,5.73682,5.73682,5.73555,5.73608,12000000.0
2005-04-12 01:22:00,5.73625,5.737,5.73598,5.737,9000000.0
2005-04-12 01:23:00,5.73743,5.73743,5.73635,5.73635,13000000.0
2005-04-12 01:24:00,5.7376,5.73772,5.73638,5.73638,14000000.0
2005-04-12 01:25:00,5.7365,5.73686,5.73602,5.73618,11000000.0
2005-04-12 01:26:00,5.73572,5.73723,5.73572,5.73723,10000000.0
2005-04-12 01:27:00,5.73579,5.73672,5.73544,5.73544,17000000.0
2005-04-12 01:28:00,5.7352,5.73609,5.7349,5.73609,13000000.0
2005-04-12 01:29:00,5.73605,5.73655,5.7353,5.73587,19000000.0
2005-04-12 01:30:00,5.73608,5.73652,5.73547,5.73652,15000000.0
2005-04-12 01:31:00,5.73674,5.73725,5.73597,5.73672,15000000.0
2005-04-12 01:32:00,5.73585,5.73738,5.73571,5.73738,12000000.0
2005-04-12 01:33:00,5.73609,5.73669,5.7358,5.73669,8000000.0
2005-04-12 01:34:00,5.73657,5.73798,5.73623,5.73677,18000000.0
2005-04-12 01:35:00,5.73796,5.73816,5.7365,5.7365,12000000.0
2005-04-12 01:36:00,5.73602,5.73616,5.73528,5.73528,16000000.0
2005-04-12 01:37:00,5.73688,5.73765,5.73688,5.73765,15000000.0
2005-04-12 01:38:00,5.73726,5.73736,5.73633,5.73704,18000000.0
2005-04-12 01:39:00,5.73635,5.73729,5.73563,5.73578,10000000.0
2005-04-12 01:40:00,5.73637,5.73645,5.7357,5.73624,11000000.0
2005-04-12 01:41:00,5.7361,5.73691,5.73456,5.73691,16000000.0
2005-04-12 01:42:00,5.73561,5.73572,5.7344,5.73478,14000000.0
2005-04-12 01:43:00,5.7342,5.73572,5.73382,5.73438,16000000.0
2005-04-12 01:44:00,5.73535,5.73557,5.73437,5.73445,15000000.0
2005-04-12 01:45:00,5.73594,5.73595,5.73486,5.73595,16000000.0
2005-04-12 01:46:00,5.73538,5.73541,5.73389,5.73392,9000000.0
2005-04-12 01:47:00,5.73434,5.73496,5.73399,5.73436,17000000.0
2005-04-12 01:48:00,5.73513,5.73521,5.73447,5.73492,16000000.0
2005-04-12 01:49:00,5.73454,5.73574,5.73454,5.73558,10000000.0
2005-04-12 01:50:00,5.73513,5.7359,5.73477,5.7359,11000000.0
2005-04-12 01:51:00,5.73521,5.73576,5.73494,5.73522,12000000.0
2005-04-12 01:52:00,5.73606,5.73676,5.73593,5.73676,12000000.0
2005-04-12 01:53:00,5.73688,5.73694,5.73668,5.73693,18000000.0
2005-04-12 01:54:00,5.73496,5.73496,5.73367,5.73433,14000000.0
2005-04-12 01:55:00,5.73383,5.73472,5.73383,5.73439,18000000.0
2005-04-12 01:56:00,5.73443,5.73478,5.73378,5.73378,8000000.0
2005-04-12 01:57:00,5.73474,5.73503,5.73394,5.73394,13000000.0
2005-04-12 01:58:00,5.73426,5.73546,5.73426,5.73472,11000000.0
2005-04-12 01:59:00,5.7343,5.73443,5.73309,5.7331,11000000.0
2005-04-12 02:00:00,5.73393,5.73422,5.732,5.73358,16000000.0
2005-04-12 02:01:00,5.73246,5.73318,5.73216,5.73317,21000000.0
2005-04-12 02:02:00,5.73375,5.73418,5.73282,5.73282,10000000.0
2005-04-12 02:03:00,5.73283,5.73386,5.73275,5.73336,8000000.0
2005-04-12 02:04:00,5.73292,5.73355,5.73229,5.73306,14000000.0
2005-04-12 02:05:00,5.7329,5.73345,5.73234,5.73345,14000000.0
2005-04-12 02:06:00,5.73338,5.73418,5.73327,5.73378,15000000.0
2005-04-12 02:07:00,5.73474,5.73493,5.73379,5.73425,10000000.0
2005-04-12 02:08:00,5.73512,5.73512,5.73361,5.73361,16000000.0
2005-04-12 02:09:00,5.73449,5.73478,5.7335,5.73393,18000000.0
2005-04-12 02:10:00,5.73368,5.73497,5.73368,5.73459,16000000.0
2005-04-12 02:11:00,5.73441,5.73512,5.73369,5.73369,14000000.0
2005-04-12 02:12:00,5.73367,5.7349,5.73367,5.73416,10000000.0
2005-04-12 02:13:00,5.73458,5.73576,5.73458,5.73576,15000000.0
2005-04-12 02:14:00,5.73567,5.73634,5.73539,5.73627,19000000.0
2005-04-12 02:15:00,5.736,5.736,5.73465,5.73561,12000000.0
2005-04-12 02:16:00,5.73575,5.73575,5.73494,5.73544,18000000.0
2005-04-12 02:17:00,5.7352,5.73521,5.73403,5.73405,14000000.0
2005-04-12 02:18:00,5.73466,5.73493,5.73411,5.73437,12000000.0
2005-04-12 02:19:00,5.7341,5.73512,5.7341,5.73461,14000000.0
2005-04-12 02:20:00,5.73468,5.73516,5.73413,5.73516,13000000.0
2005-04-12 02:21:00,5.73432,5.73462,5.73302,5.73302,15000000.0
2005-04-12 02:22:00,5.7343,5.73484,5.73428,5.73448,13000000.0
2005-04-12 02:23:00,5.73525,5.73645,5.73525,5.73645,16000000.0
2005-04-12 02:24:00,5.73671,5.73696,5.73662,5.73667,17000000.0
2005-04-12 02:25:00,5.73518,5.73543,5.73462,5.73507,10000000.0
2005-04-12 02:26:00,5.73498,5.73529,5.73439,5.73525,13000000.0
2005-04-12 02:27:00,5.73642,5.73642,5.73571,5.73571,7000000.0
2005-04-12 02:28:00,5.73561,5.73572,5.73504,5.7354,9000000.0
2005-04-12 02:29:00,5.73554,5.73653,5.73514,5.73653,20000000.0
2005-04-12 02:30:00,5.73514,5.73553,5.73442,5.73553,11000000.0
2005-04-12 02:31:00,5.73633,5.73633,5.73421,5.73501,9000000.0
2005-04-12 02:32:00,5.73458,5.73554,5.73437,5.73552,13000000.0
2005-04-12 02:33:00,5.73521,5.73561,5.73424,5.73527,14000000.0
2005-04-12 02:34:00,5.73606,5.73623,5.73565,5.7361,17000000.0
2005-04-12 02:35:00,5.73534,5.73636,5.73464,5.73562,15000000.0
2005-04-12 02:36:00,5.73525,5.73677,5.73511,5.73677,14000000.0
2005-04-12 02:37:00,5.73559,5.73692,5.73501,5.73501,13000000.0
2005-04-12 02:38:00,5.73546,5.73735,5.73546,5.73626,14000000.0
2005-04-12 02:39:00,5.73621,5.73696,5.73599,5.73634,15000000.0
2005-04-12 02:40:00,5.7361,5.7368,5.73538,5.73592,12000000.0
2005-04-12 02:41:00,5.73571,5.73681,5.7356,5.7361,13000000.0
2005-04-12 02:42:00,5.73646,5.73717,5.73629,5.73714,16000000.0
2005-04-12 02:43:00,5.73669,5.73676,5.73558,5.73596,18000000.0
2005-04-12 02:44:00,5.73625,5.73703,5.73592,5.7363,10000000.0
2005-04-12 02:45:00,5.73532,5.73612,5.735,5.73556,14000000.0
2005-04-12 02:46:00,5.73555,5.73641,5.73548,5.7358,18000000.0
2005-04-12 02:47:00,5.73578,5.7366,5.73523,5.73649,17000000.0
2005-04-12 02:48:00,5.73652,5.73704,5.73597,5.73656,7000000.0
2005-04-12 02:49:00,5.73667,5.73739,5.73667,5.73739,13000000.0
2005-04-12 02:50:00,5.73618,5.73637,5.73566,5.73617,14000000.0
2005-04-12 02:51:00,5.73702,5.73702,5.73544,5.73544,15000000.0
2005-04-12 02:52:00,5.73621,5.73665,5.73467,5.73622,15000000.0
2005-04-12 02:53:00,5.73635,5.73642,5.7351,5.73575,9000000.0
2005-04-12 02:54:00,5.73557,5.73615,5.73452,5.73556,13000000.0
2005-04-12 02:55:00,5.73651,5.73711,5.73551,5.73711,11000000.0
2005-04-12 02:56:00,5.73643,5.73645,5.73522,5.73522,18000000.0
2005-04-12 02:57:00,5.73534,5.73665,5.73534,5.73608,13000000.0
2005-04-12 02:58:00,5.73604,5.73607,5.73509,5.73509,9000000.0
2005-04-12 02:59:00,5.73493,5.73537,5.73481,5.73519,14000000.0
2005-04-12 03:00:00,5.73408,5.7348,5.73355,5.73355,11000000.0
2005-04-12 03:01:00,5.7348,5.73537,5.73445,5.73537,11000000.0
2005-04-12 03:02:00,5.735,5.73529,5.73467,5.73485,11000000.0
2005-04-12 03:03:00,5.73508,5.73539,5.73434,5.7346,23000000.0
2005-04-12 03:04:00,5.73572,5.73585,5.7353,5.73578,11000000.0
2005-04-12 03:05:00,5.73515,5.7355,5.73437,5.73468,17000000.0
2005-04-12 03:06:00,5.73472,5.7352,5.73424,5.73497,9000000.0
2005-04-12 03:07:00,5.73543,5.7362,5.73503,5.7354,15000000.0
2005-04-12 03:08:00,5.73461,5.73504,5.73389,5.73391,12000000.0
2005-04-12 03:09:00,5.73425,5.73624,5.73425,5.73624,15000000.0
2005-04-12 03:10:00,5.73626,5.73639,5.73502,5.73542,19000000.0
2005-04-12 03:11:00,5.73441,5.73625,5.73441,5.73511,15000000.0
2005-04-12 03:12:00,5.7363,5.73669,5.73573,5.73669,18000000.0
2005-04-12 03:13:00,5.73614,5.73617,5.73518,5.73617,18000000.0
2005-04-12 03:14:00,5.73573,5.73606,5.73519,5.73606,10000000.0
2005-04-12 03:15:00,5.73585,5.73598,5.73472,5.73484,7000000.0
2005-04-12 03:16:00,5.73477,5.73586,5.73477,5.73586,8000000.0
2005-04-12 03:17:00,5.73517,5.73547,5.73486,5.7351,10000000.0
2005-04-12 03:18:00,5.73496,5.73509,5.73389,5.73409,15000000.0
2005-04-12 03:19:00,5.73398,5.73479,5.73392,5.73432,10000000.0
2005-04-12 03:20:00,5.73378,5.73436,5.73291,5.73368,16000000.0
2005-04-12 03:21:00,5.73424,5.73424,5.73223,5.73248,11000000.0
2005-04-12 03:22:00,5.73248,5.73378,5.73248,5.73368,10000000.0
2005-04-12 03:23:00,5.73338,5.73448,5.73338,5.73419,12000000.0
2005-04-12 03:24:00,5.73438,5.73486,5.73367,5.73486,13000000.0
2005-04-12 03:25:00,5.73451,5.73474,5.73403,5.73408,11000000.0
2005-04-12 03:26:00,5.73404,5.73472,5.73283,5.73472,13000000.0
2005-04-12 03:27:00,5.7354,5.7354,5.73404,5.73431,14000000.0
2005-04-12 03:28:00,5.73351,5.73402,5.73303,5.73367,18000000.0
2005-04-12 03:29:00,5.73364,5.73418,5.73271,5.73418,15000000.0
2005-04-12 03:30:00,5.73525,5.73525,5.73385,5.73385,10000000.0
2005-04-12 03:31:00,5.73417,5.73438,5.7334,5.7339,13000000.0
2005-04-12 03:32:00,5.7337,5.73419,5.7334,5.73419,16000000.0
2005-04-12 03:33:00,5.73411,5.73444,5.73303,5.73396,13000000.0
2005-04-12 03:34:00,5.73371,5.73386,5.73218,5.73218,16000000.0
2005-04-12 03:35:00,5.73238,5.73367,5.73238,5.7336,10000000.0
2005-04-12 03:36:00,5.73365,5.73397,5.73296,5.73315,11000000.0
2005-04-12 03:37:00,5.73322,5.73412,5.73266,5.73338,13000000.0
2005-04-12 03:38:00,5.73367,5.7341,5.73316,5.73316,13000000.0
2005-04-12 03:39:00,5.73422,5.73422,5.73314,5.73397,13000000.0
2005-04-12 03:40:00,5.73441,5.73515,5.73441,5.73515,12000000.0
2005-04-12 03:41:00,5.73432,5.73447,5.73384,5.73407,16000000.0
2005-04-12 03:42:00,5.73377,5.73483,5.73315,5.73483,21000000.0
2005-04-12 03:43:00,5.73518,5.73518,5.73319,5.73343,18000000.0
2005-04-12 03:44:00,5.73253,5.73352,5.73213,5.73352,15000000.0
2005-04-12 03:45:00,5.73483,5.73506,5.73483,5.73506,9000000.0
2005-04-12 03:46:00,5.73509,5.73509,5.73475,5.73501,8000000.0
2005-04-12 03:47:00,5.73515,5.7352,5.73498,5.73508,11000000.0
2005-04-12 03:48:00,5.73428,5.73428,5.73235,5.73314,9000000.0
2005-04-12 03:49:00,5.73327,5.73327,5.73195,5.73303,16000000.0
2005-04-12 03:50:00,5.73271,5.73271,5.7313,5.73217,19000000.0
2005-04-12 03:51:00,5.73259,5.73269,5.73203,5.73259,9000000.0
2005-04-12 03:52:00,5.73209,5.73274,5.73209,5.7325,19000000.0
2005-04-12 03:53:00,5.73228,5.73228,5.73073,5.73091,10000000.0
2005-04-12 03:54:00,5.73151,5.7316,5.7304,5.7314,17000000.0
2005-04-12 03:55:00,5.73145,5.73145,5.72985,5.73075,16000000.0
2005-04-12 03:56:00,5.73116,5.73154,5.73012,5.73012,7000000.0
2005-04-12 03:57:00,5.73041,5.73079,5.72979,5.73068,11000000.0
2005-04-12 03:58:00,5.73032,5.73141,5.73019,5.73087,12000000.0
2005-04-12 03:59:00,5.73122,5.73193,5.73122,5.73193,17000000.0
2005-04-12 04:00:00,5.73144,5.73144,5.73069,5.73082,12000000.0
2005-04-12 04:01:00,5.73034,5.73118,5.73032,5.73118,16000000.0
2005-04-12 04:02:00,5.73073,5.73109,5.7302,5.73053,14000000.0
2005-04-12 04:03:00,5.73082,5.73115,5.73024,5.73067,12000000.0
2005-04-12 04:04:00,5.73152,5.73165,5.7306,5.73134,16000000.0
2005-04-12 04:05:00,5.73124,5.73124,5.73008,5.73069,13000000.0
2005-04-12 04:06:00,5.73045,5.73149,5.73013,5.73149,16000000.0
2005-04-12 04:07:00,5.73093,5.73187,5.73013,5.73013,13000000.0
2005-04-12 04:08:00,5.73121,5.73241,5.73121,5.7313,14000000.0
2005-04-12 04:09:00,5.73112,5.73112,5.7299,5.7299,10000000.0
2005-04-12 04:10:00,5.7299,5.73115,5.7299,5.73098,12000000.0
2005-04-12 04:11:00,5.73089,5.73157,5.73073,5.73073,14000000.0
2005-04-12 04:12:00,5.73105,5.7317,5.73041,5.73041,19000000.0
2005-04-12 04:13:00,5.73043,5.73165,5.73043,5.73165,20000000.0
2005-04-12 04:14:00,5.73182,5.7322,5.73039,5.73051,12000000.0
2005-04-12 04:15:00,5.73195,5.73268,5.73195,5.73268,8000000.0
2005-04-12 04:16:00,5.73264,5.73264,5.73098,5.73161,13000000.0
2005-04-12 04:17:00,5.73114,5.7321,5.73114,5.73209,15000000.0
2005-04-12 04:18:00,5.73153,5.73156,5.73089,5.73089,9000000.0
2005-04-12 04:19:00,5.73107,5.7314,5.72978,5.73133,12000000.0
2005-04-12 04:20:00,5.73082,5.73124,5.7303,5.73086,9000000.0
2005-04-12 04:21:00,5.7323,5.7325,5.73084,5.73084,17000000.0
2005-04-12 04:22:00,5.73077,5.73206,5.73018,5.73206,14000000.0
2005-04-12 04:23:00,5.73217,5.73217,5.73083,5.73083,10000000.0
2005-04-12 04:24:00,5.73061,5.73137,5.73061,5.73108,12000000.0
2005-04-12 04:25:00,5.73101,5.73104,5.73039,5.73099,10000000.0
2005-04-12 04:26:00,5.73096,5.73161,5.73083,5.73161,7000000.0
2005-04-12 04:27:00,5.73134,5.73156,5.73068,5.73082,15000000.0
2005-04-12 04:28:00,5.73146,5.73146,5.73048,5.73048,7000000.0
2005-04-12 04:29:00,5.73171,5.73259,5.73171,5.73259,14000000.0
2005-04-12 04:30:00,5.73202,5.73204,5.73016,5.73016,11000000.0
2005-04-12 04:31:00,5.73012,5.73134,5.73012,5.7303,15000000.0
2005-04-12 04:32:00,5.73063,5.73263,5.73063,5.73263,17000000.0
2005-04-12 04:33:00,5.73306,5.73331,5.73306,5.7332,14000000.0
2005-04-12 04:34:00,5.73312,5.73312,5.73157,5.73224,9000000.0
2005-04-12 04:35:00,5.73198,5.73225,5.73087,5.73176,12000000.0
2005-04-12 04:36:00,5.73209,5.73293,5.73209,5.73293,12000000.0
2005-04-12 04:37:00,5.73172,5.73218,5.73165,5.73165,12000000.0
2005-04-12 04:38:00,5.73319,5.7334,5.73301,5.73311,11000000.0
2005-04-12 04:39:00,5.73328,5.73336,5.73309,5.73311,17000000.0
2005-04-12 04:40:00,5.73252,5.73252,5.73092,5.73155,9000000.0
2005-04-12 04:41:00,5.73177,5.73181,5.73047,5.73047,10000000.0
2005-04-12 04:42:00,5.73089,5.73284,5.73089,5.73266,8000000.0
2005-04-12 04:43:00,5.73291,5.73296,5.73204,5.73271,18000000.0
2005-04-12 04:44:00,5.73111,5.73199,5.73111,5.7317,9000000.0
2005-04-12 04:45:00,5.73213,5.73213,5.73082,5.73087,9000000.0
2005-04-12 04:46:00,5.73222,5.73222,5.73116,5.73198,16000000.0
2005-04-12 04:47:00,5.73165,5.73173,5.73086,5.73126,12000000.0
2005-04-12 04:48:00,5.73183,5.73278,5.73183,5.73276,10000000.0
2005-04-12 04:49:00,5.73292,5.73325,5.73292,5.733,16000000.0
2005-04-12 04:50:00,5.73325,5.7333,5.73299,5.73303,16000000.0
2005-04-12 04:51:00,5.73314,5.73326,5.73298,5.73305,20000000.0
2005-04-12 04:52:00,5.73284,5.73284,5.73033,5.73084,13000000.0
2005-04-12 04:53:00,5.73077,5.73197,5.73077,5.73121,11000000.0
2005-04-12 04:54:00,5.73135,5.73135,5.73044,5.73056,11000000.0
2005-04-12 04:55:00,5.73096,5.73104,5.73072,5.73087,12000000.0
2005-04-12 04:56:00,5.73235,5.73239,5.73213,5.73227,16000000.0
2005-04-12 04:57:00,5.73135,5.73135,5.72989,5.73088,7000000.0
2005-04-12 04:58:00,5.73117,5.73143,5.73002,5.73081,13000000.0
2005-04-12 04:59:00,5.73079,5.73197,5.73079,5.73197,17000000.0
2005-04-12 05:00:00,5.7325,5.73318,5.7325,5.73318,10000000.0
2005-04-12 05:01:00,5.73177,5.73182,5.73032,5.73091,13000000.0
2005-04-12 05:02:00,5.73094,5.73197,5.7307,5.7318,18000000.0
2005-04-12 05:03:00,5.73062,5.73192,5.73062,5.73086,9000000.0
2005-04-12 05:04:00,5.73145,5.73284,5.73145,5.73284,12000000.0
2005-04-12 05:05:00,5.73339,5.7334,5.73308,5.73311,10000000.0
2005-04-12 05:06:00,5.73268,5.73268,5.731,5.731,20000000.0
2005-04-12 05:07:00,5.73085,5.73187,5.73062,5.73062,10000000.0
2005-04-12 05:08:00,5.7303,5.732,5.7303,5.73136,17000000.0
2005-04-12 05:09:00,5.73219,5.73349,5.73219,5.73349,15000000.0
2005-04-12 05:10:00,5.73355,5.73376,5.73353,5.73373,10000000.0
2005-04-12 05:11:00,5.73371,5.73371,5.73239,5.73244,16000000.0
2005-04-12 05:12:00,5.73233,5.73257,5.73152,5.7322,7000000.0
2005-04-12 05:13:00,5.73113,5.73234,5.73113,5.73192,12000000.0
2005-04-12 05:14:00,5.73229,5.73385,5.7317,5.73385,14000000.0
2005-04-12 05:15:00,5.73376,5.73376,5.7314,5.7314,16000000.0
2005-04-12 05:16:00,5.73213,5.73255,5.73125,5.73176,15000000.0
2005-04-12 05:17:00,5.73203,5.73255,5.73157,5.73255,10000000.0
2005-04-12 05:18:00,5.73226,5.7325,5.73132,5.7325,13000000.0
2005-04-12 05:19:00,5.73295,5.734,5.73294,5.734,13000000.0
2005-04-12 05:20:00,5.7326,5.7326,5.73196,5.7325,20000000.0
2005-04-12 05:21:00,5.73282,5.73297,5.73204,5.73204,9000000.0
2005-04-12 05:22:00,5.73325,5.7333,5.73197,5.73311,17000000.0
2005-04-12 05:23:00,5.73341,5.73371,5.73123,5.73123,14000000.0
2005-04-12 05:24:00,5.73248,5.73328,5.73203,5.73256,19000000.0
2005-04-12 05:25:00,5.7324,5.73312,5.73176,5.7321,13000000.0
2005-04-12 05:26:00,5.73172,5.73373,5.73172,5.73241,13000000.0
2005-04-12 05:27:00,5.73225,5.73273,5.73206,5.73271,13000000.0
2005-04-12 05:28:00,5.73135,5.73275,5.73117,5.73254,10000000.0
2005-04-12 05:29:00,5.7319,5.73359,5.7319,5.73359,17000000.0
2005-04-12 05:30:00,5.73341,5.73341,5.73245,5.73258,21000000.0
2005-04-12 05:31:00,5.73312,5.73312,5.73186,5.73214,13000000.0
2005-04-12 05:32:00,5.7333,5.7333,5.73162,5.73297,16000000.0
2005-04-12 05:33:00,5.73207,5.73403,5.73182,5.73401,13000000.0
2005-04-12 05:34:00,5.73455,5.73465,5.7344,5.7344,13000000.0
2005-04-12 05:35:00,5.73283,5.73311,5.73213,5.73263,14000000.0
2005-04-12 05:36:00,5.73272,5.73274,5.73188,5.73246,18000000.0
2005-04-12 05:37:00,5.73207,5.73287,5.73194,5.73235,12000000.0
2005-04-12 05:38:00,5.73309,5.73309,5.73221,5.73221,13000000.0
2005-04-12 05:39:00,5.7322,5.73358,5.7322,5.73358,21000000.0
2005-04-12 05:40:00,5.73331,5.73331,5.732,5.732,14000000.0
2005-04-12 05:41:00,5.73275,5.73294,5.73185,5.73205,13000000.0
2005-04-12 05:42:00,5.73208,5.7341,5.73208,5.7341,8000000.0
2005-04-12 05:43:00,5.73429,5.73429,5.73214,5.73326,13000000.0
2005-04-12 05:44:00,5.73332,5.73417,5.73294,5.73294,13000000.0
2005-04-12 05:45:00,5.73296,5.73313,5.73204,5.73224,24000000.0
2005-04-12 05:46:00,5.73308,5.73364,5.73233,5.73271,14000000.0
2005-04-12 05:47:00,5.73467,5.73507,5.73457,5.73507,11000000.0
2005-04-12 05:48:00,5.73509,5.73509,5.73473,5.73502,18000000.0
2005-04-12 05:49:00,5.73496,5.73508,5.73485,5.73485,10000000.0
2005-04-12 05:50:00,5.73461,5.73461,5.73302,5.73378,10000000.0
2005-04-12 05:51:00,5.73448,5.7346,5.73334,5.73421,11000000.0
2005-04-12 05:52:00,5.73327,5.73427,5.73327,5.73427,19000000.0
2005-04-12 05:53:00,5.73432,5.73432,5.73318,5.73333,15000000.0
2005-04-12 05:54:00,5.73341,5.73429,5.73341,5.73359,7000000.0
2005-04-12 05:55:00,5.73357,5.73425,5.73316,5.73382,12000000.0
2005-04-12 05:56:00,5.73413,5.73437,5.73319,5.73437,16000000.0
2005-04-12 05:57:00,5.73436,5.7345,5.73381,5.73406,11000000.0
2005-04-12 05:58:00,5.73574,5.73597,5.73568,5.73574,22000000.0
2005-04-12 05:59:00,5.73572,5.73592,5.73571,5.73585,9000000.0
2005-04-12 06:00:00,5.73601,5.73601,5.7357,5.73585,17000000.0
2005-04-12 06:01:00,5.73563,5.73563,5.73402,5.73418,18000000.0
2005-04-12 06:02:00,5.73294,5.73383,5.73275,5.73338,18000000.0
2005-04-12 06:03:00,5.73387,5.73432,5.73351,5.73396,16000000.0
2005-04-12 06:04:00,5.73475,5.73491,5.73314,5.7333,8000000.0
2005-04-12 06:05:00,5.73309,5.73418,5.73252,5.73418,10000000.0
2005-04-12 06:06:00,5.73484,5.73507,5.73476,5.73502,27000000.0
2005-04-12 06:07:00,5.73374,5.7344,5.73317,5.73383,17000000.0
2005-04-12 06:08:00,5.73356,5.73444,5.73356,5.73439,14000000.0
2005-04-12 06:09:00,5.73475,5.735,5.73475,5.73495,13000000.0
2005-04-12 06:10:00,5.73475,5.73504,5.73474,5.7349,14000000.0
2005-04-12 06:11:00,5.73375,5.73459,5.7337,5.73458,16000000.0
2005-04-12 06:12:00,5.73484,5.73495,5.73462,5.73494,17000000.0
2005-04-12 06:13:00,5.73443,5.73443,5.73328,5.73401,14000000.0
2005-04-12 06:14:00,5.73315,5.73393,5.73276,5.73292,12000000.0
2005-04-12 06:15:00,5.73291,5.73492,5.73291,5.7347,13000000.0
2005-04-12 06:16:00,5.73513,5.7354,5.73511,5.73535,14000000.0
2005-04-12 06:17:00,5.73496,5.73496,5.73397,5.73397,11000000.0
2005-04-12 06:18:00,5.73401,5.73506,5.73399,5.73399,12000000.0
2005-04-12 06:19:00,5.73404,5.73489,5.73373,5.73489,19000000.0
2005-04-12 06:20:00,5.73328,5.73364,5.73286,5.73286,11000000.0
2005-04-12 06:21:00,5.73249,5.73355,5.73249,5.73316,9000000.0
2005-04-12 06:22:00,5.73355,5.73423,5.73295,5.73364,22000000.0
2005-04-12 06:23:00,5.73505,5.73505,5.73259,5.73259,18000000.0
2005-04-12 06:24:00,5.73302,5.7344,5.73302,5.73371,8000000.0
2005-04-12 06:25:00,5.73343,5.73344,5.73254,5.73254,9000000.0
2005-04-12 06:26:00,5.73296,5.73333,5.73225,5.73282,13000000.0
2005-04-12 06:27:00,5.73299,5.73418,5.73253,5.73386,15000000.0
2005-04-12 06:28:00,5.73294,5.73354,5.73277,5.73354,18000000.0
2005-04-12 06:29:00,5.73403,5.73515,5.73403,5.73501,16000000.0
2005-04-12 06:30:00,5.73569,5.73615,5.73553,5.73561,10000000.0
2005-04-12 06:31:00,5.73396,5.73514,5.73396,5.7351,13000000.0
2005-04-12 06:32:00,5.73466,5.73466,5.73262,5.73262,10000000.0
2005-04-12 06:33:00,5.73254,5.73356,5.73254,5.73344,10000000.0
2005-04-12 06:34:00,5.73383,5.73466,5.7337,5.73402,15000000.0
2005-04-12 06:35:00,5.73353,5.73419,5.73324,5.73375,13000000.0
2005-04-12 06:36:00,5.73425,5.73509,5.73425,5.73508,23000000.0
2005-04-12 06:37:00,5.73545,5.73545,5.7352,5.73523,11000000.0
2005-04-12 06:38:00,5.73447,5.73454,5.73297,5.73297,17000000.0
2005-04-12 06:39:00,5.73368,5.73369,5.73276,5.7332,8000000.0
2005-04-12 06:40:00,5.7335,5.73399,5.73298,5.73305,15000000.0
2005-04-12 06:41:00,5.73425,5.73449,5.73424,5.73439,15000000.0
2005-04-12 06:42:00,5.734,5.73411,5.73277,5.73313,16000000.0
2005-04-12 06:43:00,5.73152,5.73403,5.73149,5.73401,12000000.0
2005-04-12 06:44:00,5.73421,5.73421,5.73281,5.73324,13000000.0
2005-04-12 06:45:00,5.73276,5.73299,5.73175,5.73175,14000000.0
2005-04-12 06:46:00,5.73189,5.73384,5.73189,5.73384,12000000.0
2005-04-12 06:47:00,5.73449,5.73471,5.73448,5.7346,11000000.0
2005-04-12 06:48:00,5.7343,5.7344,5.73333,5.73333,15000000.0
2005-04-12 06:49:00,5.73339,5.73446,5.73339,5.73438,17000000.0
2005-04-12 06:50:00,5.73453,5.7347,5.73447,5.73453,13000000.0
2005-04-12 06:51:00,5.73428,5.73428,5.73313,5.73355,8000000.0
2005-04-12 06:52:00,5.73205,5.73393,5.73205,5.73282,14000000.0
2005-04-12 06:53:00,5.73245,5.73368,5.73186,5.73368,13000000.0
2005-04-12 06:54:00,5.7346,5.73463,5.73441,5.73456,8000000.0
2005-04-12 06:55:00,5.73448,5.73471,5.73448,5.73468,10000000.0
2005-04-12 06:56:00,5.73359,5.73433,5.73345,5.73433,11000000.0
2005-04-12 06:57:00,5.73461,5.7347,5.73446,5.73446,17000000.0
2005-04-12 06:58:00,5.73472,5.73472,5.73446,5.73458,12000000.0
2005-04-12 06:59:00,5.73439,5.73467,5.73434,5.73455,14000000.0
2005-04-12 07:00:00,5.73432,5.73455,5.73375,5.7339,11000000.0
2005-04-12 07:01:00,5.73443,5.73443,5.73296,5.73296,10000000.0
2005-04-12 07:02:00,5.73334,5.73387,5.73254,5.73324,14000000.0
2005-04-12 07:03:00,5.73332,5.7339,5.73255,5.7339,7000000.0
2005-04-12 07:04:00,5.73453,5.73453,5.73324,5.73419,16000000.0
2005-04-12 07:05:00,5.73403,5.73432,5.73395,5.73432,15000000.0
2005-04-12 07:06:00,5.73413,5.73436,5.73405,5.73405,16000000.0
2005-04-12 07:07:00,5.73388,5.73393,5.73262,5.73354,12000000.0
2005-04-12 07:08:00,5.73473,5.73481,5.73298,5.7331,8000000.0
2005-04-12 07:09:00,5.73374,5.73398,5.73308,5.73398,8000000.0
2005-04-12 07:10:00,5.73315,5.73422,5.73284,5.73343,16000000.0
2005-04-12 07:11:00,5.73453,5.7353,5.73426,5.7353,17000000.0
2005-04-12 07:12:00,5.73405,5.73405,5.7324,5.7324,20000000.0
2005-04-12 07:13:00,5.73233,5.73507,5.73233,5.73404,18000000.0
2005-04-12 07:14:00,5.73311,5.73394,5.73298,5.73311,11000000.0
2005-04-12 07:15:00,5.73497,5.73497,5.7331,5.73345,18000000.0
2005-04-12 07:16:00,5.73361,5.73384,5.73286,5.73306,18000000.0
2005-04-12 07:17:00,5.73439,5.73453,5.73334,5.73437,12000000.0
2005-04-12 07:18:00,5.73344,5.7338,5.73227,5.73286,18000000.0
2005-04-12 07:19:00,5.73351,5.73448,5.73309,5.73325,14000000.0
2005-04-12 07:20:00,5.73377,5.73443,5.73377,5.73443,18000000.0
2005-04-12 07:21:00,5.7344,5.73443,5.73347,5.73391,13000000.0
2005-04-12 07:22:00,5.73377,5.73377,5.73236,5.73365,14000000.0
2005-04-12 07:23:00,5.73344,5.73346,5.73229,5.73319,15000000.0
2005-04-12 07:24:00,5.73359,5.73359,5.73283,5.73308,16000000.0
2005-04-12 07:25:00,5.73492,5.73492,5.73466,5.73472,15000000.0
2005-04-12 07:26:00,5.73493,5.735,5.73472,5.73481,13000000.0
2005-04-12 07:27:00,5.73486,5.73494,5.73463,5.73484,12000000.0
2005-04-12 07:28:00,5.73481,5.73481,5.73362,5.73362,22000000.0
2005-04-12 07:29:00,5.73418,5.73476,5.73418,5.73463,16000000.0
2005-04-12 07:30:00,5.73472,5.73499,5.73467,5.73486,14000000.0
2005-04-12 07:31:00,5.73491,5.73561,5.73366,5.73366,13000000.0
2005-04-12 07:32:00,5.73316,5.73363,5.73277,5.7335,9000000.0
2005-04-12 07:33:00,5.7326,5.73295,5.73222,5.73244,7000000.0
2005-04-12 07:34:00,5.73313,5.73425,5.73313,5.73385,18000000.0
2005-04-12 07:35:00,5.73421,5.73421,5.73272,5.73306,9000000.0
2005-04-12 07:36:00,5.73324,5.73327,5.73264,5.73304,13000000.0
2005-04-12 07:37:00,5.73286,5.73351,5.73251,5.73348,11000000.0
2005-04-12 07:38:00,5.73314,5.73471,5.73275,5.73471,11000000.0
2005-04-12 07:39:00,5.73333,5.73336,5.73263,5.73312,19000000.0
2005-04-12 07:40:00,5.73309,5.73419,5.73309,5.73381,11000000.0
2005-04-12 07:41:00,5.73346,5.73428,5.73324,5.73399,7000000.0
2005-04-12 07:42:00,5.73354,5.73472,5.73338,5.73472,13000000.0
2005-04-12 07:43:00,5.7352,5.73543,5.73515,5.73541,14000000.0
2005-04-12 07:44:00,5.73524,5.73524,5.73349,5.73349,10000000.0
2005-04-12 07:45:00,5.73396,5.73419,5.73362,5.73367,8000000.0
2005-04-12 07:46:00,5.73394,5.73448,5.73322,5.73322,13000000.0
2005-04-12 07:47:00,5.73479,5.73497,5.73432,5.73464,15000000.0
2005-04-12 07:48:00,5.73483,5.73483,5.73391,5.73454,13000000.0
2005-04-12 07:49:00,5.73521,5.73575,5.73486,5.73537,10000000.0
2005-04-12 07:50:00,5.735,5.73554,5.73457,5.73532,17000000.0
2005-04-12 07:51:00,5.73532,5.73581,5.7346,5.73548,16000000.0
2005-04-12 07:52:00,5.73589,5.73601,5.73479,5.73595,13000000.0
2005-04-12 07:53:00,5.73594,5.73611,5.73549,5.73611,10000000.0
2005-04-12 07:54:00,5.73592,5.73718,5.73592,5.73718,11000000.0
2005-04-12 07:55:00,5.73715,5.73715,5.73545,5.73632,12000000.0
2005-04-12 07:56:00,5.7361,5.73659,5.73488,5.73625,13000000.0
2005-04-12 07:57:00,5.73607,5.73607,5.7353,5.73577,8000000.0
2005-04-12 07:58:00,5.73504,5.73599,5.73477,5.73486,14000000.0
2005-04-12 07:59:00,5.73692,5.73692,5.7346,5.73661,15000000.0
2005-04-12 08:00:00,5.73557,5.73566,5.73474,5.7356,10000000.0
2005-04-12 08:01:00,5.73522,5.73556,5.734,5.73453,13000000.0
2005-04-12 08:02:00,5.73412,5.73598,5.73412,5.73598,14000000.0
2005-04-12 08:03:00,5.73557,5.73557,5.73449,5.73473,12000000.0
2005-04-12 08:04:00,5.73477,5.7351,5.73256,5.73305,16000000.0
2005-04-12 08:05:00,5.73282,5.73422,5.73282,5.73379,14000000.0
2005-04-12 08:06:00,5.73401,5.73408,5.73342,5.73407,19000000.0
2005-04-12 08:07:00,5.73415,5.73484,5.73333,5.73477,19000000.0
2005-04-12 08:08:00,5.73476,5.73476,5.73408,5.73454,11000000.0
2005-04-12 08:09:00,5.73409,5.73426,5.73349,5.73403,10000000.0
2005-04-12 08:10:00,5.73339,5.73391,5.73188,5.73281,16000000.0
2005-04-12 08:11:00,5.73255,5.73277,5.7314,5.73151,9000000.0
2005-04-12 08:12:00,5.73128,5.732,5.73091,5.73157,10000000.0
2005-04-12 08:13:00,5.73148,5.73175,5.73078,5.7314,11000000.0
2005-04-12 08:14:00,5.73151,5.73161,5.73047,5.73091,12000000.0
2005-04-12 08:15:00,5.73204,5.73216,5.73115,5.73191,15000000.0
2005-04-12 08:16:00,5.73132,5.73171,5.73027,5.73122,14000000.0
2005-04-12 08:17:00,5.72996,5.73048,5.72873,5.72908,10000000.0
2005-04-12 08:18:00,5.72888,5.72946,5.72847,5.72914,9000000.0
2005-04-12 08:19:00,5.72892,5.72964,5.72886,5.72929,11000000.0
2005-04-12 08:20:00,5.72953,5.73038,5.72899,5.73013,11000000.0
2005-04-12 08:21:00,5.72942,5.73029,5.72864,5.73029,20000000.0
2005-04-12 08:22:00,5.72876,5.72876,5.72769,5.72772,8000000.0
2005-04-12 08:23:00,5.72717,5.72802,5.72687,5.72767,12000000.0
2005-04-12 08:24:00,5.72778,5.7287,5.72702,5.7279,13000000.0
2005-04-12 08:25:00,5.72778,5.72794,5.72676,5.72676,12000000.0
2005-04-12 08:26:00,5.72818,5.7293,5.72818,5.7293,13000000.0
2005-04-12 08:27:00,5.72908,5.72995,5.72908,5.72995,11000000.0
2005-04-12 08:28:00,5.72946,5.73104,5.72919,5.72946,8000000.0
2005-04-12 08:29:00,5.72979,5.72979,5.72755,5.72755,12000000.0
2005-04-12 08:30:00,5.72874,5.72874,5.72833,5.72862,11000000.0
2005-04-12 08:31:00,5.72704,5.72863,5.72662,5.72691,10000000.0
2005-04-12 08:32:00,5.72624,5.72674,5.72573,5.72606,13000000.0
2005-04-12 08:33:00,5.72593,5.72656,5.72478,5.72478,11000000.0
2005-04-12 08:34:00,5.72454,5.72633,5.72383,5.72587,17000000.0
2005-04-12 08:35:00,5.72654,5.72751,5.72654,5.72669,11000000.0
2005-04-12 08:36:00,5.72633,5.72707,5.72543,5.72547,10000000.0
2005-04-12 08:37:00,5.72494,5.72532,5.72439,5.72526,9000000.0
2005-04-12 08:38:00,5.72531,5.72644,5.72445,5.72644,18000000.0
2005-04-12 08:39:00,5.72577,5.72603,5.72534,5.72581,8000000.0
2005-04-12 08:40:00,5.72541,5.72669,5.72526,5.72642,7000000.0
2005-04-12 08:41:00,5.72715,5.72733,5.72622,5.72684,16000000.0
2005-04-12 08:42:00,5.72559,5.72681,5.72515,5.72538,14000000.0
2005-04-12 08:43:00,5.72443,5.72506,5.72385,5.72483,12000000.0
2005-04-12 08:44:00,5.72472,5.72535,5.72439,5.72439,9000000.0
2005-04-12 08:45:00,5.72376,5.72598,5.72376,5.72491,18000000.0
2005-04-12 08:46:00,5.72575,5.72575,5.7242,5.72468,14000000.0
2005-04-12 08:47:00,5.72418,5.7248,5.72363,5.72456,18000000.0
2005-04-12 08:48:00,5.72465,5.72593,5.72465,5.72584,12000000.0
2005-04-12 08:49:00,5.7268,5.72686,5.72557,5.7265,14000000.0
2005-04-12 08:50:00,5.72723,5.72794,5.72671,5.72713,16000000.0
2005-04-12 08:51:00,5.72797,5.72845,5.72727,5.72786,21000000.0
2005-04-12 08:52:00,5.72762,5.72891,5.72754,5.72789,20000000.0
2005-04-12 08:53:00,5.7285,5.7285,5.72668,5.72689,7000000.0
2005-04-12 08:54:00,5.72725,5.7278,5.72665,5.7272,17000000.0
2005-04-12 08:55:00,5.72601,5.72703,5.72583,5.72701,12000000.0
2005-04-12 08:56:00,5.72644,5.72829,5.72644,5.72765,17000000.0
2005-04-12 08:57:00,5.72726,5.72738,5.72623,5.72688,16000000.0
2005-04-12 08:58:00,5.72719,5.72752,5.72615,5.72716,12000000.0
2005-04-12 08:59:00,5.72554,5.72751,5.72554,5.7275,13000000.0
2005-04-12 09:00:00,5.7261,5.72839,5.7261,5.72757,17000000.0
2005-04-12 09:01:00,5.72741,5.72863,5.72724,5.72776,13000000.0
2005-04-12 09:02:00,5.72719,5.72726,5.72651,5.72651,8000000.0
2005-04-12 09:03:00,5.72665,5.72794,5.72665,5.72794,16000000.0
2005-04-12 09:04:00,5.728,5.72817,5.72749,5.72805,8000000.0
2005-04-12 09:05:00,5.72816,5.72832,5.72741,5.72832,11000000.0
2005-04-12 09:06:00,5.72821,5.72856,5.72761,5.72784,10000000.0
2005-04-12 09:07:00,5.7277,5.72798,5.72658,5.72718,10000000.0
2005-04-12 09:08:00,5.72789,5.729,5.72761,5.729,19000000.0
2005-04-12 09:09:00,5.72945,5.73003,5.72892,5.7297,16000000.0
2005-04-12 09:10:00,5.72986,5.73018,5.72928,5.73018,8000000.0
2005-04-12 09:11:00,5.73096,5.73164,5.72984,5.73092,11000000.0
2005-04-12 09:12:00,5.73039,5.73221,5.73039,5.73151,16000000.0
2005-04-12 09:13:00,5.73051,5.73108,5.73022,5.73096,15000000.0
2005-04-12 09:14:00,5.7313,5.7313,5.72997,5.72998,17000000.0
2005-04-12 09:15:00,5.73011,5.73074,5.72928,5.7301,12000000.0
2005-04-12 09:16:00,5.72991,5.72991,5.72765,5.72857,14000000.0
2005-04-12 09:17:00,5.72935,5.73038,5.72923,5.73038,14000000.0
2005-04-12 09:18:00,5.73094,5.73094,5.72941,5.72963,18000000.0
2005-04-12 09:19:00,5.72936,5.73089,5.72936,5.73051,14000000.0
2005-04-12 09:20:00,5.7308,5.7308,5.72923,5.72926,18000000.0
2005-04-12 09:21:00,5.72784,5.72905,5.72733,5.72787,17000000.0
2005-04-12 09:22:00,5.72732,5.72801,5.72713,5.72801,13000000.0
2005-04-12 09:23:00,5.72819,5.72849,5.72695,5.72695,12000000.0
2005-04-12 09:24:00,5.72737,5.72754,5.72556,5.72703,14000000.0
2005-04-12 09:25:00,5.72785,5.72785,5.72636,5.72693,9000000.0
2005-04-12 09:26:00,5.72747,5.72814,5.72726,5.72814,13000000.0
2005-04-12 09:27:00,5.72788,5.72788,5.72617,5.72711,13000000.0
2005-04-12 09:28:00,5.72682,5.72755,5.72655,5.72705,19000000.0
2005-04-12 09:29:00,5.72627,5.72747,5.7261,5.7274,14000000.0
2005-04-12 09:30:00,5.72776,5.72823,5.72686,5.7272,15000000.0
2005-04-12 09:31:00,5.72768,5.72768,5.72665,5.72718,11000000.0
2005-04-12 09:32:00,5.72758,5.72879,5.72758,5.72858,16000000.0
2005-04-12 09:33:00,5.72824,5.72824,5.72752,5.72752,9000000.0
2005-04-12 09:34:00,5.72722,5.72766,5.72664,5.72728,18000000.0
2005-04-12 09:35:00,5.72776,5.72835,5.72733,5.72785,14000000.0
2005-04-12 09:36:00,5.72817,5.72898,5.72817,5.72877,16000000.0
2005-04-12 09:37:00,5.72909,5.72989,5.72885,5.72953,20000000.0
2005-04-12 09:38:00,5.7296,5.7296,5.72883,5.72954,19000000.0
2005-04-12 09:39:00,5.72975,5.73036,5.72934,5.72982,16000000.0
2005-04-12 09:40:00,5.73002,5.73102,5.72997,5.73102,12000000.0
2005-04-12 09:41:00,5.72958,5.72985,5.72848,5.72955,18000000.0
2005-04-12 09:42:00,5.73024,5.73076,5.72972,5.73076,16000000.0
2005-04-12 09:43:00,5.72878,5.72963,5.7278,5.7278,15000000.0
2005-04-12 09:44:00,5.7283,5.72854,5.72687,5.72781,13000000.0
2005-04-12 09:45:00,5.72877,5.72924,5.72784,5.72784,13000000.0
2005-04-12 09:46:00,5.72754,5.72844,5.72727,5.72767,17000000.0
2005-04-12 09:47:00,5.72751,5.72819,5.72597,5.7268,13000000.0
2005-04-12 09:48:00,5.72736,5.72874,5.72736,5.72846,16000000.0
2005-04-12 09:49:00,5.72947,5.73022,5.72863,5.72999,17000000.0
2005-04-12 09:50:00,5.72974,5.73015,5.72914,5.73002,12000000.0
2005-04-12 09:51:00,5.73017,5.73019,5.72905,5.72917,16000000.0
2005-04-12 09:52:00,5.72931,5.73007,5.72931,5.73007,16000000.0
2005-04-12 09:53:00,5.72999,5.73035,5.72939,5.72985,15000000.0
2005-04-12 09:54:00,5.73009,5.73041,5.72848,5.72943,15000000.0
2005-04-12 09:55:00,5.73018,5.7307,5.72963,5.73009,15000000.0
2005-04-12 09:56:00,5.73016,5.73034,5.72914,5.72963,17000000.0
2005-04-12 09:57:00,5.73027,5.73028,5.72942,5.72983,12000000.0
2005-04-12 09:58:00,5.73031,5.73031,5.72878,5.7301,14000000.0
2005-04-12 09:59:00,5.72977,5.72977,5.72872,5.72872,10000000.0
2005-04-12 10:00:00,5.72755,5.72948,5.72755,5.72948,11000000.0
2005-04-12 10:01:00,5.72887,5.73014,5.72887,5.73014,24000000.0
2005-04-12 10:02:00,5.72964,5.7305,5.72911,5.73014,14000000.0
2005-04-12 10:03:00,5.73034,5.73044,5.72908,5.73044,16000000.0
2005-04-12 10:04:00,5.73017,5.73036,5.72898,5.72955,10000000.0
2005-04-12 10:05:00,5.72855,5.72932,5.72786,5.7283,10000000.0
2005-04-12 10:06:00,5.72833,5.72869,5.72787,5.72801,9000000.0
2005-04-12 10:07:00,5.72647,5.72783,5.7262,5.7262,11000000.0
2005-04-12 10:08:00,5.72684,5.7271,5.7256,5.7256,9000000.0
2005-04-12 10:09:00,5.72659,5.72783,5.72607,5.72679,11000000.0
2005-04-12 10:10:00,5.7272,5.72756,5.72672,5.72691,15000000.0
2005-04-12 10:11:00,5.72715,5.72845,5.72691,5.72824,16000000.0
2005-04-12 10:12:00,5.72764,5.72814,5.72724,5.72812,19000000.0
2005-04-12 10:13:00,5.72794,5.72835,5.72769,5.72773,9000000.0
2005-04-12 10:14:00,5.7284,5.72872,5.72717,5.72872,11000000.0
2005-04-12 10:15:00,5.72758,5.72803,5.72709,5.72803,8000000.0
2005-04-12 10:16:00,5.7284,5.7284,5.72629,5.72731,17000000.0
2005-04-12 10:17:00,5.72805,5.72879,5.7271,5.72879,16000000.0
2005-04-12 10:18:00,5.72893,5.72893,5.72814,5.72836,16000000.0
2005-04-12 10:19:00,5.72738,5.72788,5.72669,5.72748,17000000.0
2005-04-12 10:20:00,5.72766,5.72801,5.72692,5.72768,16000000.0
2005-04-12 10:21:00,5.72846,5.72846,5.72725,5.7279,7000000.0
2005-04-12 10:22:00,5.72833,5.7287,5.7283,5.72852,10000000.0
2005-04-12 10:23:00,5.72843,5.72852,5.72735,5.72842,14000000.0
2005-04-12 10:24:00,5.72832,5.7286,5.72728,5.72729,13000000.0
2005-04-12 10:25:00,5.72703,5.72737,5.72593,5.72681,12000000.0
2005-04-12 10:26:00,5.7264,5.72677,5.72585,5.72677,11000000.0
2005-04-12 10:27:00,5.72731,5.72762,5.72624,5.72654,13000000.0
2005-04-12 10:28:00,5.72603,5.7264,5.72513,5.72622,13000000.0
2005-04-12 10:29:00,5.72642,5.72689,5.72545,5.72635,11000000.0
2005-04-12 10:30:00,5.72663,5.72665,5.72536,5.72609,9000000.0
2005-04-12 10:31:00,5.72571,5.72674,5.72555,5.72656,16000000.0
2005-04-12 10:32:00,5.72693,5.72709,5.72594,5.72635,9000000.0
2005-04-12 10:33:00,5.72572,5.72718,5.72572,5.72693,12000000.0
2005-04-12 10:34:00,5.72706,5.72747,5.72686,5.72722,11000000.0
2005-04-12 10:35:00,5.72721,5.72811,5.72693,5.72787,17000000.0
2005-04-12 10:36:00,5.7291,5.7291,5.72624,5.72624,10000000.0
2005-04-12 10:37:00,5.72688,5.72909,5.72688,5.729,15000000.0
2005-04-12 10:38:00,5.7292,5.7292,5.7276,5.72884,17000000.0
2005-04-12 10:39:00,5.72825,5.72858,5.72699,5.72822,13000000.0
2005-04-12 10:40:00,5.72888,5.72888,5.72826,5.72886,10000000.0
2005-04-12 10:41:00,5.72865,5.72878,5.72757,5.72819,15000000.0
2005-04-12 10:42:00,5.72892,5.72892,5.7276,5.7287,12000000.0
2005-04-12 10:43:00,5.72878,5.72906,5.7279,5.72845,13000000.0
2005-04-12 10:44:00,5.72746,5.72882,5.72725,5.72816,12000000.0
2005-04-12 10:45:00,5.72866,5.72951,5.72784,5.72897,13000000.0
2005-04-12 10:46:00,5.7291,5.72994,5.72869,5.72994,13000000.0
2005-04-12 10:47:00,5.73023,5.73023,5.7289,5.72919,7000000.0
2005-04-12 10:48:00,5.72904,5.73002,5.72904,5.72949,12000000.0
2005-04-12 10:49:00,5.72792,5.72907,5.72792,5.72879,10000000.0
2005-04-12 10:50:00,5.72938,5.72942,5.72817,5.72942,14000000.0
2005-04-12 10:51:00,5.72967,5.72967,5.72834,5.7288,11000000.0
2005-04-12 10:52:00,5.72961,5.73085,5.72919,5.72996,20000000.0
2005-04-12 10:53:00,5.72921,5.72941,5.72883,5.72883,9000000.0
2005-04-12 10:54:00,5.72935,5.72945,5.7285,5.72891,18000000.0
2005-04-12 10:55:00,5.72919,5.73007,5.72919,5.72993,10000000.0
2005-04-12 10:56:00,5.72978,5.73017,5.72898,5.72971,11000000.0
2005-04-12 10:57:00,5.73042,5.73042,5.72839,5.72955,8000000.0
2005-04-12 10:58:00,5.72993,5.73005,5.72931,5.73005,10000000.0
2005-04-12 10:59:00,5.72973,5.72993,5.72884,5.72901,10000000.0
2005-04-12 11:00:00,5.72952,5.72983,5.72861,5.7291,15000000.0
2005-04-12 11:01:00,5.72987,5.73052,5.72931,5.73049,12000000.0
2005-04-12 11:02:00,5.73079,5.73079,5.72992,5.72992,8000000.0
2005-04-12 11:03:00,5.73033,5.73033,5.72879,5.72886,11000000.0
2005-04-12 11:04:00,5.72793,5.72885,5.72676,5.72885,15000000.0
2005-04-12 11:05:00,5.72957,5.72957,5.72767,5.7294,17000000.0
2005-04-12 11:06:00,5.72874,5.72918,5.72783,5.72886,12000000.0
2005-04-12 11:07:00,5.72801,5.72857,5.7277,5.72857,11000000.0
2005-04-12 11:08:00,5.72795,5.72866,5.72736,5.72844,22000000.0
2005-04-12 11:09:00,5.72688,5.72847,5.72682,5.72741,9000000.0
2005-04-12 11:10:00,5.72748,5.72763,5.72617,5.72763,16000000.0
2005-04-12 11:11:00,5.72782,5.7279,5.72679,5.72679,7000000.0
2005-04-12 11:12:00,5.72681,5.72788,5.72646,5.72769,15000000.0
2005-04-12 11:13:00,5.72775,5.72843,5.72736,5.72843,11000000.0
2005-04-12 11:14:00,5.72846,5.72893,5.72795,5.72865,18000000.0
2005-04-12 11:15:00,5.72881,5.72956,5.72756,5.72756,11000000.0
2005-04-12 11:16:00,5.72908,5.72972,5.72864,5.72966,13000000.0
2005-04-12 11:17:00,5.72971,5.73005,5.72865,5.72929,13000000.0
2005-04-12 11:18:00,5.72966,5.73,5.72927,5.72976,9000000.0
2005-04-12 11:19:00,5.72993,5.73078,5.72993,5.73012,17000000.0
2005-04-12 11:20:00,5.73037,5.73099,5.72912,5.72929,14000000.0
2005-04-12 11:21:00,5.73008,5.73065,5.72953,5.7299,14000000.0
2005-04-12 11:22:00,5.7303,5.73052,5.72972,5.73039,22000000.0
2005-04-12 11:23:00,5.73021,5.73021,5.72924,5.72924,8000000.0
2005-04-12 11:24:00,5.73006,5.73007,5.72865,5.72887,18000000.0
2005-04-12 11:25:00,5.72851,5.72982,5.72851,5.72966,9000000.0
2005-04-12 11:26:00,5.72909,5.73048,5.72909,5.72995,15000000.0
2005-04-12 11:27:00,5.72953,5.72989,5.7289,5.7289,10000000.0
2005-04-12 11:28:00,5.72942,5.72979,5.72838,5.72838,13000000.0
2005-04-12 11:29:00,5.73001,5.73132,5.73001,5.73117,17000000.0
2005-04-12 11:30:00,5.72953,5.73105,5.72953,5.73074,13000000.0
2005-04-12 11:31:00,5.72924,5.7306,5.72924,5.73027,12000000.0
2005-04-12 11:32:00,5.7304,5.73098,5.7304,5.73072,20000000.0
2005-04-12 11:33:00,5.73056,5.73056,5.72992,5.72996,16000000.0
2005-04-12 11:34:00,5.72946,5.73052,5.7285,5.72909,13000000.0
2005-04-12 11:35:00,5.7299,5.7299,5.72908,5.7298,14000000.0
2005-04-12 11:36:00,5.7302,5.73021,5.72968,5.73013,11000000.0
2005-04-12 11:37:00,5.73015,5.73018,5.7292,5.72935,16000000.0
2005-04-12 11:38:00,5.72903,5.72938,5.72865,5.72906,8000000.0
2005-04-12 11:39:00,5.72849,5.72968,5.72814,5.72946,11000000.0
2005-04-12 11:40:00,5.72973,5.72988,5.72891,5.72926,12000000.0
2005-04-12 11:41:00,5.72966,5.72992,5.72913,5.72992,10000000.0
2005-04-12 11:42:00,5.73159,5.73159,5.72977,5.73121,10000000.0
2005-04-12 11:43:00,5.73225,5.73225,5.73112,5.73112,17000000.0
2005-04-12 11:44:00,5.73128,5.73219,5.73103,5.73124,15000000.0
2005-04-12 11:45:00,5.73163,5.73265,5.73098,5.73239,16000000.0
2005-04-12 11:46:00,5.73263,5.73281,5.73164,5.73164,7000000.0
2005-04-12 11:47:00,5.73294,5.73309,5.73198,5.73272,16000000.0
2005-04-12 11:48:00,5.73331,5.73473,5.73259,5.73473,13000000.0
2005-04-12 11:49:00,5.73447,5.73484,5.73362,5.73484,10000000.0
2005-04-12 11:50:00,5.73501,5.73561,5.73389,5.73532,12000000.0
2005-04-12 11:51:00,5.73444,5.73554,5.73384,5.73384,14000000.0
2005-04-12 11:52:00,5.7343,5.7349,5.73377,5.73403,18000000.0
2005-04-12 11:53:00,5.73408,5.73497,5.73355,5.73454,16000000.0
2005-04-12 11:54:00,5.73424,5.73475,5.7339,5.7344,8000000.0
2005-04-12 11:55:00,5.73453,5.73471,5.73399,5.73449,8000000.0
2005-04-12 11:56:00,5.7343,5.73501,5.73421,5.73493,8000000.0
2005-04-12 11:57:00,5.73584,5.73598,5.73497,5.73557,11000000.0
2005-04-12 11:58:00,5.73513,5.7362,5.73505,5.73574,14000000.0
2005-04-12 11:59:00,5.73535,5.73584,5.73448,5.73448,11000000.0
2005-04-12 12:00:00,5.73372,5.73479,5.73345,5.73353,15000000.0
2005-04-12 12:01:00,5.73457,5.73558,5.73457,5.73524,13000000.0
2005-04-12 12:02:00,5.73533,5.73545,5.73458,5.73458,15000000.0
2005-04-12 12:03:00,5.73484,5.73588,5.73453,5.73569,11000000.0
2005-04-12 12:04:00,5.73558,5.73558,5.73461,5.73536,9000000.0
2005-04-12 12:05:00,5.73473,5.73511,5.73413,5.73448,9000000.0
2005-04-12 12:06:00,5.73491,5.7363,5.73491,5.73578,15000000.0
2005-04-12 12:07:00,5.73551,5.73551,5.73435,5.73461,11000000.0
2005-04-12 12:08:00,5.73516,5.73539,5.73475,5.73475,8000000.0
2005-04-12 12:09:00,5.73469,5.73533,5.73388,5.73516,18000000.0
2005-04-12 12:10:00,5.73505,5.73607,5.73505,5.73562,14000000.0
2005-04-12 12:11:00,5.73589,5.73589,5.73365,5.73365,9000000.0
2005-04-12 12:12:00,5.7339,5.73608,5.7339,5.73481,18000000.0
2005-04-12 12:13:00,5.73457,5.73551,5.73394,5.7354,12000000.0
2005-04-12 12:14:00,5.73426,5.7353,5.73425,5.7353,10000000.0
2005-04-12 12:15:00,5.73508,5.7361,5.73485,5.736,8000000.0
2005-04-12 12:16:00,5.73622,5.737,5.73609,5.73639,14000000.0
2005-04-12 12:17:00,5.73663,5.73663,5.7347,5.7347,13000000.0
2005-04-12 12:18:00,5.73475,5.73651,5.73475,5.73604,10000000.0
2005-04-12 12:19:00,5.7351,5.73599,5.7347,5.73599,11000000.0
2005-04-12 12:20:00,5.73465,5.73611,5.73465,5.73568,8000000.0
2005-04-12 12:21:00,5.73567,5.73567,5.7343,5.73486,20000000.0
2005-04-12 12:22:00,5.73421,5.7348,5.73356,5.73365,14000000.0
2005-04-12 12:23:00,5.73404,5.735,5.73404,5.735,11000000.0
2005-04-12 12:24:00,5.7352,5.7352,5.73379,5.73419,17000000.0
2005-04-12 12:25:00,5.73455,5.73505,5.73386,5.7342,12000000.0
2005-04-12 12:26:00,5.73371,5.73546,5.73371,5.73521,7000000.0
2005-04-12 12:27:00,5.73544,5.73634,5.73497,5.73607,7000000.0
2005-04-12 12:28:00,5.7361,5.73647,5.73566,5.73566,19000000.0
2005-04-12 12:29:00,5.73531,5.73631,5.73518,5.73631,12000000.0
2005-04-12 12:30:00,5.73637,5.73788,5.73629,5.73682,10000000.0
2005-04-12 12:31:00,5.73691,5.73704,5.73587,5.736,12000000.0
2005-04-12 12:32:00,5.73534,5.73621,5.73524,5.73606,12000000.0
2005-04-12 12:33:00,5.73586,5.73755,5.73586,5.73738,15000000.0
2005-04-12 12:34:00,5.73722,5.73756,5.73674,5.73755,12000000.0
2005-04-12 12:35:00,5.73723,5.73761,5.73627,5.73657,12000000.0
2005-04-12 12:36:00,5.73582,5.73703,5.73582,5.73604,15000000.0
2005-04-12 12:37:00,5.73612,5.73647,5.73526,5.73636,8000000.0
2005-04-12 12:38:00,5.73665,5.73764,5.73649,5.73743,15000000.0
2005-04-12 12:39:00,5.73765,5.73765,5.73645,5.73654,14000000.0
2005-04-12 12:40:00,5.73733,5.7376,5.73617,5.7376,18000000.0
2005-04-12 12:41:00,5.73792,5.73792,5.73618,5.73724,11000000.0
2005-04-12 12:42:00,5.73616,5.73763,5.73616,5.73721,17000000.0
2005-04-12 12:43:00,5.73796,5.73796,5.73645,5.73685,11000000.0
2005-04-12 12:44:00,5.73648,5.73656,5.735,5.73644,13000000.0
2005-04-12 12:45:00,5.7353,5.73691,5.7353,5.73622,10000000.0
2005-04-12 12:46:00,5.73534,5.73658,5.73518,5.73518,20000000.0
2005-04-12 12:47:00,5.73576,5.73598,5.73463,5.73534,10000000.0
2005-04-12 12:48:00,5.73549,5.73576,5.73435,5.73521,10000000.0
2005-04-12 12:49:00,5.73466,5.73666,5.73466,5.73666,15000000.0
2005-04-12 12:50:00,5.73552,5.73677,5.73537,5.73654,14000000.0
2005-04-12 12:51:00,5.73626,5.73662,5.7358,5.73658,14000000.0
2005-04-12 12:52:00,5.73561,5.73688,5.7353,5.73634,9000000.0
2005-04-12 12:53:00,5.7371,5.7371,5.73612,5.73651,9000000.0
2005-04-12 12:54:00,5.73698,5.7376,5.73609,5.73638,20000000.0
2005-04-12 12:55:00,5.7363,5.7367,5.73563,5.7367,12000000.0
2005-04-12 12:56:00,5.73685,5.73685,5.73563,5.73589,7000000.0
2005-04-12 12:57:00,5.73588,5.73594,5.73484,5.73506,13000000.0
2005-04-12 12:58:00,5.73577,5.73594,5.73479,5.73509,16000000.0
2005-04-12 12:59:00,5.73483,5.73526,5.73404,5.73448,14000000.0
2005-04-12 13:00:00,5.73449,5.73611,5.7339,5.73482,12000000.0
2005-04-12 13:01:00,5.73455,5.73531,5.73439,5.73461,17000000.0
2005-04-12 13:02:00,5.73479,5.73494,5.73384,5.73494,10000000.0
2005-04-12 13:03:00,5.73459,5.73517,5.7337,5.7337,22000000.0
2005-04-12 13:04:00,5.73544,5.73623,5.73484,5.736,20000000.0
2005-04-12 13:05:00,5.73624,5.73638,5.73551,5.73608,14000000.0
2005-04-12 13:06:00,5.7361,5.73669,5.73563,5.73648,17000000.0
2005-04-12 13:07:00,5.73588,5.73631,5.73481,5.73481,22000000.0
2005-04-12 13:08:00,5.735,5.73574,5.73454,5.73497,12000000.0
2005-04-12 13:09:00,5.73519,5.73598,5.73391,5.73391,12000000.0
2005-04-12 13:10:00,5.73444,5.73489,5.73418,5.73436,20000000.0
2005-04-12 13:11:00,5.73402,5.73462,5.73301,5.73382,12000000.0
2005-04-12 13:12:00,5.73357,5.73514,5.73283,5.73283,16000000.0
2005-04-12 13:13:00,5.73378,5.7343,5.73341,5.73407,14000000.0
2005-04-12 13:14:00,5.73345,5.73423,5.73212,5.73328,17000000.0
2005-04-12 13:15:00,5.733,5.73423,5.73292,5.73376,7000000.0
2005-04-12 13:16:00,5.73386,5.7341,5.73308,5.73393,9000000.0
2005-04-12 13:17:00,5.73444,5.73463,5.73353,5.7336,15000000.0
2005-04-12 13:18:00,5.73383,5.73418,5.73312,5.73312,17000000.0
2005-04-12 13:19:00,5.73294,5.73326,5.73246,5.73299,15000000.0
2005-04-12 13:20:00,5.73274,5.73326,5.73255,5.73293,12000000.0
2005-04-12 13:21:00,5.73286,5.73382,5.73241,5.73313,24000000.0
2005-04-12 13:22:00,5.73306,5.73306,5.73152,5.73242,12000000.0
2005-04-12 13:23:00,5.73263,5.73373,5.73253,5.73268,12000000.0
2005-04-12 13:24:00,5.73335,5.73339,5.73267,5.73303,18000000.0
2005-04-12 13:25:00,5.7323,5.7332,5.73169,5.73265,12000000.0
2005-04-12 13:26:00,5.7323,5.73346,5.73215,5.73335,12000000.0
2005-04-12 13:27:00,5.73318,5.73338,5.73248,5.73248,9000000.0
2005-04-12 13:28:00,5.73321,5.73435,5.73254,5.73417,15000000.0
2005-04-12 13:29:00,5.7344,5.73467,5.73321,5.73377,14000000.0
2005-04-12 13:30:00,5.73479,5.73555,5.73461,5.7349,11000000.0
2005-04-12 13:31:00,5.736,5.73647,5.73566,5.73607,11000000.0
2005-04-12 13:32:00,5.7356,5.7364,5.73518,5.7364,8000000.0
2005-04-12 13:33:00,5.73632,5.73673,5.73529,5.7357,14000000.0
2005-04-12 13:34:00,5.73527,5.73561,5.73448,5.73448,11000000.0
2005-04-12 13:35:00,5.73524,5.73561,5.73414,5.73414,16000000.0
2005-04-12 13:36:00,5.73577,5.73603,5.73453,5.73453,8000000.0
2005-04-12 13:37:00,5.73597,5.73656,5.73556,5.73605,17000000.0
2005-04-12 13:38:00,5.73636,5.73655,5.73516,5.73561,14000000.0
2005-04-12 13:39:00,5.73551,5.73551,5.73424,5.73426,10000000.0
2005-04-12 13:40:00,5.73624,5.73624,5.73436,5.73517,8000000.0
2005-04-12 13:41:00,5.73602,5.73602,5.73487,5.73508,11000000.0
2005-04-12 13:42:00,5.73498,5.73606,5.73472,5.73555,14000000.0
2005-04-12 13:43:00,5.73592,5.73592,5.73456,5.73456,11000000.0
2005-04-12 13:44:00,5.73416,5.7348,5.73362,5.73471,11000000.0
2005-04-12 13:45:00,5.73594,5.73606,5.73555,5.73597,14000000.0
2005-04-12 13:46:00,5.73524,5.73524,5.7329,5.73317,11000000.0
2005-04-12 13:47:00,5.73349,5.7339,5.73287,5.73295,13000000.0
2005-04-12 13:48:00,5.73333,5.73333,5.73056,5.73064,14000000.0
2005-04-12 13:49:00,5.73047,5.73053,5.72932,5.73053,12000000.0
2005-04-12 13:50:00,5.73064,5.73069,5.72928,5.73069,16000000.0
2005-04-12 13:51:00,5.73122,5.73207,5.73059,5.73184,14000000.0
2005-04-12 13:52:00,5.73097,5.7321,5.73076,5.73194,10000000.0
2005-04-12 13:53:00,5.73157,5.732,5.73102,5.73102,10000000.0
2005-04-12 13:54:00,5.73245,5.73271,5.7315,5.73177,8000000.0
2005-04-12 13:55:00,5.7322,5.73267,5.73138,5.73156,13000000.0
2005-04-12 13:56:00,5.73126,5.73203,5.73114,5.73192,17000000.0
2005-04-12 13:57:00,5.73187,5.73268,5.73032,5.73032,13000000.0
2005-04-12 13:58:00,5.73094,5.73201,5.73094,5.73201,7000000.0
2005-04-12 13:59:00,5.73078,5.73196,5.73078,5.73171,9000000.0
2005-04-12 14:00:00,5.73188,5.73208,5.73105,5.73208,7000000.0
2005-04-12 14:01:00,5.73247,5.73279,5.73181,5.73279,11000000.0
2005-04-12 14:02:00,5.73189,5.73212,5.73087,5.73149,19000000.0
2005-04-12 14:03:00,5.73082,5.73094,5.72986,5.73063,13000000.0
2005-04-12 14:04:00,5.73153,5.73175,5.73065,5.73113,22000000.0
2005-04-12 14:05:00,5.73366,5.73438,5.73049,5.7322,17000000.0
2005-04-12 14:06:00,5.73252,5.73252,5.73124,5.73221,11000000.0
2005-04-12 14:07:00,5.73123,5.73318,5.73123,5.73318,9000000.0
2005-04-12 14:08:00,5.73319,5.73325,5.73276,5.73276,11000000.0
2005-04-12 14:09:00,5.73303,5.73363,5.73247,5.73324,12000000.0
2005-04-12 14:10:00,5.73232,5.73331,5.7314,5.7314,13000000.0
2005-04-12 14:11:00,5.73155,5.73252,5.73134,5.73211,14000000.0
2005-04-12 14:12:00,5.73247,5.73247,5.73121,5.73162,11000000.0
2005-04-12 14:13:00,5.73077,5.73281,5.73077,5.73198,11000000.0
2005-04-12 14:14:00,5.73159,5.73188,5.73092,5.73126,7000000.0
2005-04-12 14:15:00,5.73177,5.73252,5.73099,5.73161,14000000.0
2005-04-12 14:16:00,5.73132,5.73194,5.73048,5.73099,13000000.0
2005-04-12 14:17:00,5.7308,5.7319,5.73039,5.73145,22000000.0
2005-04-12 14:18:00,5.73168,5.73185,5.73086,5.73124,15000000.0
2005-04-12 14:19:00,5.73098,5.73153,5.72999,5.73107,12000000.0
2005-04-12 14:20:00,5.73063,5.73166,5.73026,5.73064,7000000.0
2005-04-12 14:21:00,5.73126,5.73173,5.73039,5.73121,13000000.0
2005-04-12 14:22:00,5.73128,5.73128,5.73041,5.73128,8000000.0
2005-04-12 14:23:00,5.73119,5.73201,5.73071,5.73085,11000000.0
2005-04-12 14:24:00,5.73132,5.73208,5.731,5.73133,13000000.0
2005-04-12 14:25:00,5.73093,5.73165,5.73047,5.73108,15000000.0
2005-04-12 14:26:00,5.73091,5.73167,5.73061,5.73167,8000000.0
2005-04-12 14:27:00,5.7312,5.73209,5.73118,5.73175,10000000.0
2005-04-12 14:28:00,5.73043,5.73141,5.73043,5.73112,11000000.0
2005-04-12 14:29:00,5.72988,5.73164,5.72899,5.72899,21000000.0
2005-04-12 14:30:00,5.72616,5.72823,5.72401,5.72823,11000000.0
2005-04-12 14:31:00,5.72913,5.73034,5.7272,5.72877,17000000.0
2005-04-12 14:32:00,5.72856,5.73337,5.72815,5.73337,15000000.0
2005-04-12 14:33:00,5.736,5.74537,5.73485,5.74537,8000000.0
2005-04-12 14:34:00,5.74656,5.74727,5.74513,5.74513,9000000.0
2005-04-12 14:35:00,5.7435,5.7435,5.7424,5.74263,11000000.0
2005-04-12 14:36:00,5.74269,5.74511,5.74162,5.74162,15000000.0
2005-04-12 14:37:00,5.74075,5.74211,5.74006,5.74069,8000000.0
2005-04-12 14:38:00,5.7413,5.7413,5.7372,5.73762,10000000.0
2005-04-12 14:39:00,5.73804,5.74057,5.73804,5.74048,19000000.0
2005-04-12 14:40:00,5.74085,5.74103,5.73818,5.73934,15000000.0
2005-04-12 14:41:00,5.73964,5.74104,5.73821,5.74104,15000000.0
2005-04-12 14:42:00,5.74249,5.74293,5.74024,5.7419,17000000.0
2005-04-12 14:43:00,5.7422,5.74362,5.74095,5.74237,15000000.0
2005-04-12 14:44:00,5.74244,5.74501,5.74171,5.74497,15000000.0
2005-04-12 14:45:00,5.74587,5.74595,5.744,5.74507,9000000.0
2005-04-12 14:46:00,5.74527,5.74852,5.74513,5.74629,11000000.0
2005-04-12 14:47:00,5.74623,5.74718,5.74564,5.74718,12000000.0
2005-04-12 14:48:00,5.74794,5.75277,5.74782,5.75277,12000000.0
2005-04-12 14:49:00,5.75639,5.75968,5.75626,5.75828,12000000.0
2005-04-12 14:50:00,5.7585,5.75989,5.75736,5.75926,15000000.0
2005-04-12 14:51:00,5.75691,5.75756,5.75567,5.75704,10000000.0
2005-04-12 14:52:00,5.75669,5.75712,5.75587,5.75601,13000000.0
2005-04-12 14:53:00,5.75653,5.75686,5.75334,5.75419,13000000.0
2005-04-12 14:54:00,5.7549,5.75687,5.75465,5.75687,9000000.0
2005-04-12 14:55:00,5.75811,5.76105,5.75794,5.75927,16000000.0
2005-04-12 14:56:00,5.76001,5.7606,5.75936,5.75979,15000000.0
2005-04-12 14:57:00,5.75957,5.76198,5.75957,5.76,15000000.0
2005-04-12 14:58:00,5.76009,5.76009,5.75838,5.75838,11000000.0
2005-04-12 14:59:00,5.75847,5.75961,5.75771,5.75788,14000000.0
2005-04-12 15:00:00,5.75797,5.75853,5.7559,5.75809,18000000.0
2005-04-12 15:01:00,5.75757,5.75971,5.75748,5.75916,12000000.0
2005-04-12 15:02:00,5.75895,5.7605,5.75838,5.7605,7000000.0
2005-04-12 15:03:00,5.7628,5.76498,5.76207,5.76498,18000000.0
2005-04-12 15:04:00,5.76623,5.76785,5.76599,5.76601,21000000.0
2005-04-12 15:05:00,5.76546,5.76611,5.76522,5.76522,13000000.0
2005-04-12 15:06:00,5.76432,5.7656,5.76323,5.76425,14000000.0
2005-04-12 15:07:00,5.76389,5.76389,5.76257,5.76366,22000000.0
2005-04-12 15:08:00,5.7637,5.7637,5.76219,5.76276,10000000.0
2005-04-12 15:09:00,5.76268,5.76335,5.76247,5.76295,9000000.0
2005-04-12 15:10:00,5.7636,5.76465,5.76242,5.76465,14000000.0
2005-04-12 15:11:00,5.76526,5.76629,5.76438,5.76438,12000000.0
2005-04-12 15:12:00,5.76499,5.76582,5.7642,5.76447,13000000.0
2005-04-12 15:13:00,5.76349,5.76437,5.76263,5.76322,12000000.0
2005-04-12 15:14:00,5.7627,5.76611,5.7625,5.76611,10000000.0
2005-04-12 15:15:00,5.76714,5.76921,5.76487,5.76921,16000000.0
2005-04-12 15:16:00,5.76944,5.77006,5.76682,5.77006,15000000.0
2005-04-12 15:17:00,5.77005,5.77006,5.76793,5.76896,14000000.0
2005-04-12 15:18:00,5.77028,5.77319,5.77028,5.77287,12000000.0
2005-04-12 15:19:00,5.77307,5.77307,5.77182,5.77272,11000000.0
2005-04-12 15:20:00,5.77339,5.77339,5.77049,5.7715,14000000.0
2005-04-12 15:21:00,5.77046,5.77124,5.76954,5.77027,14000000.0
2005-04-12 15:22:00,5.7699,5.77225,5.76987,5.77225,10000000.0
2005-04-12 15:23:00,5.77202,5.77488,5.77199,5.77488,11000000.0
2005-04-12 15:24:00,5.77432,5.77497,5.77404,5.77438,10000000.0
2005-04-12 15:25:00,5.77421,5.77451,5.77223,5.77262,16000000.0
2005-04-12 15:26:00,5.77213,5.77283,5.77153,5.772,15000000.0
2005-04-12 15:27:00,5.7729,5.77357,5.77229,5.77346,10000000.0
2005-04-12 15:28:00,5.77405,5.77461,5.77257,5.77257,11000000.0
2005-04-12 15:29:00,5.77277,5.77349,5.77145,5.77217,19000000.0
2005-04-12 15:30:00,5.77268,5.77546,5.77258,5.77546,10000000.0
2005-04-12 15:31:00,5.77685,5.77831,5.77609,5.7766,14000000.0
2005-04-12 15:32:00,5.77615,5.77658,5.77449,5.77618,12000000.0
2005-04-12 15:33:00,5.77633,5.77705,5.77483,5.77637,20000000.0
2005-04-12 15:34:00,5.77626,5.77725,5.77534,5.77579,12000000.0
2005-04-12 15:35:00,5.77533,5.77576,5.77404,5.77453,12000000.0
2005-04-12 15:36:00,5.77392,5.77424,5.77299,5.77376,10000000.0
2005-04-12 15:37:00,5.77372,5.77648,5.77372,5.77648,10000000.0
2005-04-12 15:38:00,5.77521,5.77549,5.77382,5.77391,13000000.0
2005-04-12 15:39:00,5.77156,5.77187,5.77097,5.77097,7000000.0
2005-04-12 15:40:00,5.77045,5.77057,5.76937,5.76957,10000000.0
2005-04-12 15:41:00,5.76971,5.77045,5.76918,5.76986,9000000.0
2005-04-12 15:42:00,5.77006,5.77082,5.76927,5.76938,13000000.0
2005-04-12 15:43:00,5.76928,5.76949,5.7684,5.76917,16000000.0
2005-04-12 15:44:00,5.76916,5.77065,5.76916,5.77054,14000000.0
2005-04-12 15:45:00,5.77098,5.77178,5.76984,5.77109,15000000.0
2005-04-12 15:46:00,5.77094,5.77156,5.77002,5.77125,13000000.0
2005-04-12 15:47:00,5.77159,5.7733,5.77159,5.7733,9000000.0
2005-04-12 15:48:00,5.77356,5.77413,5.77196,5.77231,21000000.0
2005-04-12 15:49:00,5.77225,5.7733,5.77161,5.77274,23000000.0
2005-04-12 15:50:00,5.77302,5.77478,5.77256,5.77281,12000000.0
2005-04-12 15:51:00,5.7732,5.77388,5.77216,5.7722,19000000.0
2005-04-12 15:52:00,5.77221,5.7734,5.77197,5.77293,15000000.0
2005-04-12 15:53:00,5.77385,5.77385,5.77221,5.7726,14000000.0
2005-04-12 15:54:00,5.77288,5.77349,5.7721,5.77218,15000000.0
2005-04-12 15:55:00,5.77272,5.77416,5.77265,5.77396,12000000.0
2005-04-12 15:56:00,5.77418,5.77529,5.77394,5.77486,18000000.0
2005-04-12 15:57:00,5.77486,5.77486,5.77316,5.77348,10000000.0
2005-04-12 15:58:00,5.7721,5.77301,5.77143,5.77269,22000000.0
2005-04-12 15:59:00,5.77258,5.77383,5.77137,5.77137,12000000.0
2005-04-12 16:00:00,5.77228,5.77374,5.7719,5.77236,12000000.0
2005-04-12 16:01:00,5.77098,5.77186,5.77021,5.77186,12000000.0
2005-04-12 16:02:00,5.77281,5.77367,5.77198,5.77228,13000000.0
2005-04-12 16:03:00,5.77261,5.77368,5.77249,5.77268,13000000.0
2005-04-12 16:04:00,5.77254,5.77374,5.7724,5.77358,11000000.0
2005-04-12 16:05:00,5.77329,5.77504,5.77329,5.77443,9000000.0
2005-04-12 16:06:00,5.77522,5.77547,5.77426,5.77471,14000000.0
2005-04-12 16:07:00,5.77432,5.77709,5.77432,5.77663,15000000.0
2005-04-12 16:08:00,5.77847,5.78077,5.77847,5.77944,15000000.0
2005-04-12 16:09:00,5.78062,5.78153,5.7802,5.78153,17000000.0
2005-04-12 16:10:00,5.78181,5.78181,5.7805,5.78094,14000000.0
2005-04-12 16:11:00,5.78101,5.78101,5.78057,5.78097,9000000.0
2005-04-12 16:12:00,5.7804,5.7811,5.78027,5.78063,15000000.0
2005-04-12 16:13:00,5.78017,5.78089,5.7796,5.78077,14000000.0
2005-04-12 16:14:00,5.78106,5.78148,5.7799,5.78064,12000000.0
2005-04-12 16:15:00,5.78028,5.78102,5.77947,5.78006,14000000.0
2005-04-12 16:16:00,5.77981,5.78017,5.77802,5.77862,13000000.0
2005-04-12 16:17:00,5.77796,5.77816,5.77694,5.77816,18000000.0
2005-04-12 16:18:00,5.7773,5.77866,5.7773,5.77866,13000000.0
2005-04-12 16:19:00,5.7786,5.7786,5.77635,5.77635,8000000.0
2005-04-12 16:20:00,5.77567,5.77632,5.77528,5.77616,13000000.0
2005-04-12 16:21:00,5.77558,5.77661,5.77543,5.77645,12000000.0
2005-04-12 16:22:00,5.77635,5.77639,5.77556,5.77639,11000000.0
2005-04-12 16:23:00,5.7768,5.7768,5.77562,5.77667,14000000.0
2005-04-12 16:24:00,5.77532,5.77576,5.77367,5.77402,15000000.0
2005-04-12 16:25:00,5.77493,5.77574,5.7741,5.77574,11000000.0
2005-04-12 16:26:00,5.77603,5.77697,5.77603,5.77679,8000000.0
2005-04-12 16:27:00,5.77755,5.77831,5.77677,5.77828,10000000.0
2005-04-12 16:28:00,5.77789,5.77858,5.77754,5.77815,15000000.0
2005-04-12 16:29:00,5.77812,5.77873,5.77758,5.7784,7000000.0
2005-04-12 16:30:00,5.77848,5.77913,5.77754,5.77795,16000000.0
2005-04-12 16:31:00,5.77834,5.77861,5.77696,5.77746,14000000.0
2005-04-12 16:32:00,5.77701,5.77713,5.7762,5.77655,7000000.0
2005-04-12 16:33:00,5.77743,5.77826,5.77724,5.77824,8000000.0
2005-04-12 16:34:00,5.7782,5.7782,5.77751,5.77783,8000000.0
2005-04-12 16:35:00,5.77729,5.77839,5.77729,5.77839,9000000.0
2005-04-12 16:36:00,5.77819,5.77831,5.77711,5.77743,13000000.0
2005-04-12 16:37:00,5.77736,5.77803,5.77699,5.77718,18000000.0
2005-04-12 16:38:00,5.77705,5.77747,5.77512,5.77747,18000000.0
2005-04-12 16:39:00,5.77759,5.77804,5.77722,5.77753,20000000.0
2005-04-12 16:40:00,5.77714,5.77714,5.77576,5.7766,13000000.0
2005-04-12 16:41:00,5.77632,5.77701,5.77553,5.77701,20000000.0
2005-04-12 16:42:00,5.77667,5.77667,5.77569,5.77617,18000000.0
2005-04-12 16:43:00,5.77626,5.77646,5.77476,5.77512,15000000.0
2005-04-12 16:44:00,5.77473,5.7754,5.77399,5.77493,20000000.0
2005-04-12 16:45:00,5.77415,5.77454,5.77377,5.7743,13000000.0
2005-04-12 16:46:00,5.7744,5.77537,5.77422,5.77486,15000000.0
2005-04-12 16:47:00,5.7747,5.77594,5.77432,5.77559,8000000.0
2005-04-12 16:48:00,5.77536,5.77604,5.77436,5.77436,11000000.0
2005-04-12 16:49:00,5.77481,5.77629,5.77445,5.77629,12000000.0
2005-04-12 16:50:00,5.77612,5.77717,5.77542,5.77698,15000000.0
2005-04-12 16:51:00,5.7777,5.77802,5.77715,5.77715,18000000.0
2005-04-12 16:52:00,5.77785,5.77809,5.77651,5.77809,14000000.0
2005-04-12 16:53:00,5.77785,5.77806,5.7768,5.77709,8000000.0
2005-04-12 16:54:00,5.77647,5.77647,5.77574,5.77638,11000000.0
2005-04-12 16:55:00,5.77659,5.7771,5.77629,5.77638,12000000.0
2005-04-12 16:56:00,5.77489,5.77639,5.77483,5.77639,10000000.0
2005-04-12 16:57:00,5.77682,5.77759,5.77649,5.77759,8000000.0
2005-04-12 16:58:00,5.7773,5.77763,5.77623,5.77623,9000000.0
2005-04-12 16:59:00,5.77703,5.77751,5.77635,5.7764,13000000.0
2005-04-12 17:00:00,5.77704,5.77725,5.77635,5.77635,11000000.0
2005-04-12 17:01:00,5.77582,5.77599,5.77523,5.77549,12000000.0
2005-04-12 17:02:00,5.77516,5.77617,5.7747,5.77589,10000000.0
2005-04-12 17:03:00,5.77626,5.77726,5.77613,5.77718,16000000.0
2005-04-12 17:04:00,5.77745,5.77825,5.77727,5.77779,13000000.0
2005-04-12 17:05:00,5.77776,5.7791,5.77757,5.77848,16000000.0
2005-04-12 17:06:00,5.77921,5.78042,5.77913,5.77996,12000000.0
2005-04-12 17:07:00,5.77994,5.77994,5.77862,5.77978,8000000.0
2005-04-12 17:08:00,5.77953,5.77989,5.77871,5.77871,21000000.0
2005-04-12 17:09:00,5.7799,5.78037,5.77925,5.78037,16000000.0
2005-04-12 17:10:00,5.77965,5.77989,5.77899,5.77938,11000000.0
2005-04-12 17:11:00,5.77938,5.77962,5.77892,5.77936,11000000.0
2005-04-12 17:12:00,5.77957,5.77989,5.77911,5.77942,9000000.0
2005-04-12 17:13:00,5.78036,5.78049,5.77942,5.77954,9000000.0
2005-04-12 17:14:00,5.78004,5.78004,5.77819,5.77819,17000000.0
2005-04-12 17:15:00,5.77842,5.77865,5.77789,5.77802,11000000.0
2005-04-12 17:16:00,5.77792,5.77884,5.77748,5.77813,15000000.0
2005-04-12 17:17:00,5.77964,5.7815,5.77894,5.7815,13000000.0
2005-04-12 17:18:00,5.78145,5.7816,5.78034,5.78142,15000000.0
2005-04-12 17:19:00,5.78137,5.78153,5.78042,5.78128,17000000.0
2005-04-12 17:20:00,5.78101,5.78188,5.78023,5.78151,12000000.0
2005-04-12 17:21:00,5.78124,5.78135,5.78022,5.78052,7000000.0
2005-04-12 17:22:00,5.78147,5.78147,5.77973,5.78032,14000000.0
2005-04-12 17:23:00,5.78137,5.78137,5.78015,5.78084,13000000.0
2005-04-12 17:24:00,5.78031,5.78049,5.77963,5.78049,9000000.0
2005-04-12 17:25:00,5.77943,5.78031,5.77907,5.77922,11000000.0
2005-04-12 17:26:00,5.78006,5.78028,5.77922,5.78013,16000000.0
2005-04-12 17:27:00,5.77937,5.77957,5.77895,5.77957,9000000.0
2005-04-12 17:28:00,5.77879,5.77939,5.77789,5.77892,15000000.0
2005-04-12 17:29:00,5.77854,5.77889,5.778,5.77821,11000000.0
2005-04-12 17:30:00,5.77735,5.77858,5.77709,5.77829,19000000.0
2005-04-12 17:31:00,5.77885,5.77943,5.77885,5.77893,11000000.0
2005-04-12 17:32:00,5.7789,5.78017,5.77878,5.78017,9000000.0
2005-04-12 17:33:00,5.78055,5.78158,5.78042,5.7814,10000000.0
2005-04-12 17:34:00,5.78171,5.78171,5.78047,5.78109,14000000.0
2005-04-12 17:35:00,5.78074,5.78092,5.77994,5.78006,13000000.0
2005-04-12 17:36:00,5.78077,5.78111,5.7803,5.78054,11000000.0
2005-04-12 17:37:00,5.78067,5.78107,5.77981,5.77995,15000000.0
2005-04-12 17:38:00,5.78099,5.78131,5.78034,5.78092,17000000.0
2005-04-12 17:39:00,5.78069,5.78212,5.78016,5.78212,8000000.0
2005-04-12 17:40:00,5.78279,5.78282,5.78184,5.78264,12000000.0
2005-04-12 17:41:00,5.78313,5.78397,5.78237,5.78288,21000000.0
2005-04-12 17:42:00,5.78258,5.78297,5.78167,5.78236,13000000.0
2005-04-12 17:43:00,5.7814,5.78198,5.78104,5.78104,11000000.0
2005-04-12 17:44:00,5.78025,5.78131,5.77964,5.78045,19000000.0
2005-04-12 17:45:00,5.78018,5.78099,5.77985,5.78099,10000000.0
2005-04-12 17:46:00,5.78254,5.78502,5.78227,5.78428,13000000.0
2005-04-12 17:47:00,5.78561,5.78582,5.78483,5.78523,9000000.0
2005-04-12 17:48:00,5.78459,5.78459,5.78293,5.78339,14000000.0
2005-04-12 17:49:00,5.784,5.78466,5.78322,5.78342,14000000.0
2005-04-12 17:50:00,5.78368,5.78499,5.78368,5.78461,17000000.0
2005-04-12 17:51:00,5.7845,5.78521,5.78309,5.78391,13000000.0
2005-04-12 17:52:00,5.78351,5.78468,5.78255,5.78303,24000000.0
2005-04-12 17:53:00,5.7835,5.78421,5.78262,5.78353,16000000.0
2005-04-12 17:54:00,5.78317,5.78317,5.78106,5.78106,16000000.0
2005-04-12 17:55:00,5.78167,5.78231,5.78134,5.78213,13000000.0
2005-04-12 17:56:00,5.78216,5.7844,5.78134,5.78241,15000000.0
2005-04-12 17:57:00,5.78249,5.78249,5.78135,5.78162,10000000.0
2005-04-12 17:58:00,5.78195,5.78239,5.78067,5.78144,15000000.0
2005-04-12 17:59:00,5.78102,5.78166,5.78053,5.78102,13000000.0
2005-04-12 18:00:00,5.78142,5.78157,5.78086,5.78133,7000000.0
2005-04-12 18:01:00,5.78115,5.78146,5.78007,5.78128,18000000.0
2005-04-12 18:02:00,5.78061,5.7812,5.77991,5.7812,17000000.0
2005-04-12 18:03:00,5.78124,5.78164,5.78044,5.78049,16000000.0
2005-04-12 18:04:00,5.78055,5.78058,5.77947,5.77953,14000000.0
2005-04-12 18:05:00,5.77979,5.77981,5.77722,5.77722,13000000.0
2005-04-12 18:06:00,5.77737,5.77881,5.77688,5.7778,18000000.0
2005-04-12 18:07:00,5.77839,5.77946,5.77777,5.77881,12000000.0
2005-04-12 18:08:00,5.77949,5.78069,5.77901,5.78069,18000000.0
2005-04-12 18:09:00,5.77982,5.78066,5.77954,5.78058,12000000.0
2005-04-12 18:10:00,5.78097,5.7824,5.78085,5.7824,13000000.0
2005-04-12 18:11:00,5.78242,5.78273,5.78186,5.78227,10000000.0
2005-04-12 18:12:00,5.78165,5.7824,5.78149,5.78239,11000000.0
2005-04-12 18:13:00,5.78192,5.78239,5.78135,5.78166,14000000.0
2005-04-12 18:14:00,5.78227,5.78273,5.78146,5.78146,10000000.0
2005-04-12 18:15:00,5.78136,5.78148,5.78053,5.78138,10000000.0
2005-04-12 18:16:00,5.78125,5.7822,5.78125,5.78217,9000000.0
2005-04-12 18:17:00,5.78238,5.78238,5.78066,5.78081,18000000.0
2005-04-12 18:18:00,5.78084,5.78084,5.7797,5.78034,14000000.0
2005-04-12 18:19:00,5.78031,5.78158,5.78002,5.78158,10000000.0
2005-04-12 18:20:00,5.78033,5.78081,5.77954,5.78081,15000000.0
2005-04-12 18:21:00,5.78114,5.78122,5.78024,5.78122,18000000.0
2005-04-12 18:22:00,5.78101,5.78126,5.77881,5.78021,14000000.0
2005-04-12 18:23:00,5.78022,5.78053,5.77952,5.78026,7000000.0
2005-04-12 18:24:00,5.77972,5.7803,5.77961,5.77988,9000000.0
2005-04-12 18:25:00,5.78115,5.78162,5.78016,5.78033,13000000.0
2005-04-12 18:26:00,5.7804,5.78088,5.77967,5.77987,16000000.0
2005-04-12 18:27:00,5.77933,5.78042,5.7791,5.77994,14000000.0
2005-04-12 18:28:00,5.7791,5.77967,5.77909,5.77924,13000000.0
2005-04-12 18:29:00,5.77872,5.78007,5.77854,5.78007,11000000.0
2005-04-12 18:30:00,5.77985,5.7801,5.77842,5.77943,16000000.0
2005-04-12 18:31:00,5.77975,5.78034,5.77975,5.78034,12000000.0
2005-04-12 18:32:00,5.77997,5.77997,5.77888,5.77937,11000000.0
2005-04-12 18:33:00,5.77923,5.77962,5.77813,5.77933,13000000.0
2005-04-12 18:34:00,5.77961,5.77961,5.77861,5.77888,13000000.0
2005-04-12 18:35:00,5.77942,5.78001,5.779,5.779,18000000.0
2005-04-12 18:36:00,5.77886,5.77978,5.77842,5.77978,18000000.0
2005-04-12 18:37:00,5.77897,5.77916,5.77847,5.77871,18000000.0
2005-04-12 18:38:00,5.77926,5.78054,5.77926,5.77967,11000000.0
2005-04-12 18:39:00,5.7793,5.7793,5.77869,5.77911,11000000.0
2005-04-12 18:40:00,5.77987,5.78019,5.77823,5.77907,14000000.0
2005-04-12 18:41:00,5.77837,5.77858,5.77765,5.77852,16000000.0
2005-04-12 18:42:00,5.77861,5.77941,5.77828,5.77889,14000000.0
2005-04-12 18:43:00,5.77936,5.78024,5.77917,5.78024,10000000.0
2005-04-12 18:44:00,5.77958,5.78001,5.77892,5.77933,13000000.0
2005-04-12 18:45:00,5.77965,5.77984,5.77887,5.77983,13000000.0
2005-04-12 18:46:00,5.77902,5.77943,5.77786,5.77887,12000000.0
2005-04-12 18:47:00,5.77866,5.77866,5.77721,5.77721,14000000.0
2005-04-12 18:48:00,5.77731,5.77796,5.77706,5.77717,15000000.0
2005-04-12 18:49:00,5.77697,5.77697,5.77579,5.77651,12000000.0
2005-04-12 18:50:00,5.77685,5.77713,5.77646,5.77677,9000000.0
2005-04-12 18:51:00,5.77722,5.77824,5.77684,5.77787,17000000.0
2005-04-12 18:52:00,5.77727,5.77751,5.7769,5.7772,9000000.0
2005-04-12 18:53:00,5.7769,5.77697,5.77611,5.77697,14000000.0
2005-04-12 18:54:00,5.7765,5.77756,5.77624,5.77705,14000000.0
2005-04-12 18:55:00,5.77632,5.77669,5.77582,5.77629,10000000.0
2005-04-12 18:56:00,5.77687,5.77691,5.77602,5.77624,16000000.0
2005-04-12 18:57:00,5.77672,5.77687,5.77583,5.77656,17000000.0
2005-04-12 18:58:00,5.77717,5.77727,5.77611,5.77651,14000000.0
2005-04-12 18:59:00,5.77658,5.77717,5.77601,5.77626,14000000.0
2005-04-12 19:00:00,5.77627,5.77677,5.77573,5.77583,15000000.0
2005-04-12 19:01:00,5.77543,5.77543,5.7745,5.77466,15000000.0
2005-04-12 19:02:00,5.77397,5.7741,5.77323,5.77343,14000000.0
2005-04-12 19:03:00,5.77413,5.77431,5.77337,5.77431,14000000.0
2005-04-12 19:04:00,5.77497,5.77541,5.77353,5.77439,12000000.0
2005-04-12 19:05:00,5.77521,5.77571,5.77444,5.77551,15000000.0
2005-04-12 19:06:00,5.77551,5.77551,5.77458,5.77518,16000000.0
2005-04-12 19:07:00,5.7747,5.77546,5.77436,5.77529,20000000.0
2005-04-12 19:08:00,5.77496,5.7752,5.77377,5.7752,8000000.0
2005-04-12 19:09:00,5.77491,5.77506,5.77396,5.77396,17000000.0
2005-04-12 19:10:00,5.77532,5.77533,5.77411,5.7744,9000000.0
2005-04-12 19:11:00,5.77485,5.77485,5.77352,5.77436,16000000.0
2005-04-12 19:12:00,5.77393,5.77433,5.77298,5.77419,13000000.0
2005-04-12 19:13:00,5.77439,5.77445,5.7736,5.77426,10000000.0
2005-04-12 19:14:00,5.77359,5.7742,5.77328,5.7738,20000000.0
2005-04-12 19:15:00,5.77371,5.77421,5.77323,5.7733,12000000.0
2005-04-12 19:16:00,5.77423,5.77466,5.77374,5.77466,8000000.0
2005-04-12 19:17:00,5.77465,5.77495,5.77374,5.7748,18000000.0
2005-04-12 19:18:00,5.77549,5.77668,5.77549,5.7762,11000000.0
2005-04-12 19:19:00,5.77622,5.77764,5.77622,5.77722,12000000.0
2005-04-12 19:20:00,5.77762,5.77773,5.77676,5.77759,14000000.0
2005-04-12 19:21:00,5.77809,5.77854,5.77766,5.778,13000000.0
2005-04-12 19:22:00,5.77767,5.77829,5.77767,5.77819,12000000.0
2005-04-12 19:23:00,5.77811,5.77835,5.77742,5.77824,14000000.0
2005-04-12 19:24:00,5.77817,5.77869,5.77714,5.77734,19000000.0
2005-04-12 19:25:00,5.77736,5.77777,5.77714,5.77747,8000000.0
2005-04-12 19:26:00,5.77825,5.77878,5.7779,5.77824,7000000.0
2005-04-12 19:27:00,5.77854,5.77854,5.77737,5.77783,20000000.0
2005-04-12 19:28:00,5.77831,5.77869,5.77735,5.77859,17000000.0
2005-04-12 19:29:00,5.77852,5.77982,5.77785,5.77785,10000000.0
2005-04-12 19:30:00,5.77837,5.77858,5.77709,5.77789,15000000.0
2005-04-12 19:31:00,5.77757,5.77774,5.77688,5.77757,11000000.0
2005-04-12 19:32:00,5.77776,5.77793,5.77734,5.77737,9000000.0
2005-04-12 19:33:00,5.77721,5.77758,5.77698,5.77701,14000000.0
2005-04-12 19:34:00,5.77751,5.77843,5.77751,5.77841,17000000.0
2005-04-12 19:35:00,5.7781,5.7783,5.77772,5.77805,8000000.0
2005-04-12 19:36:00,5.77788,5.77788,5.77668,5.77692,15000000.0
2005-04-12 19:37:00,5.77703,5.77736,5.77613,5.77613,8000000.0
2005-04-12 19:38:00,5.77694,5.77747,5.77665,5.77699,15000000.0
2005-04-12 19:39:00,5.7764,5.77733,5.77576,5.77591,17000000.0
2005-04-12 19:40:00,5.77595,5.77673,5.7759,5.7764,16000000.0
2005-04-12 19:41:00,5.77567,5.7757,5.77466,5.77538,11000000.0
2005-04-12 19:42:00,5.77512,5.77595,5.77512,5.7759,15000000.0
2005-04-12 19:43:00,5.77586,5.7764,5.77561,5.7764,14000000.0
2005-04-12 19:44:00,5.77583,5.77694,5.77526,5.77613,14000000.0
2005-04-12 19:45:00,5.77601,5.77655,5.77548,5.77548,15000000.0
2005-04-12 19:46:00,5.77592,5.7773,5.77592,5.77694,15000000.0
2005-04-12 19:47:00,5.77694,5.77762,5.77694,5.77756,16000000.0
2005-04-12 19:48:00,5.77755,5.77821,5.77696,5.77785,16000000.0
2005-04-12 19:49:00,5.77732,5.77785,5.7768,5.77785,8000000.0
2005-04-12 19:50:00,5.77762,5.77841,5.77679,5.77841,9000000.0
2005-04-12 19:51:00,5.77815,5.77815,5.77718,5.77744,19000000.0
2005-04-12 19:52:00,5.77745,5.77802,5.77745,5.77772,11000000.0
2005-04-12 19:53:00,5.77786,5.77805,5.77585,5.77757,14000000.0
2005-04-12 19:54:00,5.77719,5.77813,5.77719,5.77734,18000000.0
2005-04-12 19:55:00,5.77699,5.77744,5.7764,5.7764,13000000.0
2005-04-12 19:56:00,5.77574,5.77625,5.77425,5.77425,10000000.0
2005-04-12 19:57:00,5.77543,5.77609,5.77504,5.77514,16000000.0
2005-04-12 19:58:00,5.77473,5.77561,5.77411,5.77561,15000000.0
2005-04-12 19:59:00,5.77567,5.77723,5.77557,5.7772,14000000.0
2005-04-12 20:00:00,5.77754,5.77881,5.7764,5.7764,11000000.0
2005-04-12 20:01:00,5.77466,5.78003,5.77466,5.77901,24000000.0
2005-04-12 20:02:00,5.77987,5.78243,5.77987,5.78085,11000000.0
2005-04-12 20:03:00,5.77933,5.77961,5.77604,5.77615,11000000.0
2005-04-12 20:04:00,5.77649,5.77654,5.77484,5.77501,10000000.0
2005-04-12 20:05:00,5.77354,5.77354,5.7703,5.77104,17000000.0
2005-04-12 20:06:00,5.7701,5.77133,5.76916,5.76939,10000000.0
2005-04-12 20:07:00,5.7673,5.7682,5.76664,5.76734,14000000.0
2005-04-12 20:08:00,5.76695,5.76812,5.76674,5.76724,13000000.0
2005-04-12 20:09:00,5.76756,5.7698,5.76756,5.7698,11000000.0
2005-04-12 20:10:00,5.77056,5.775,5.77056,5.775,11000000.0
2005-04-12 20:11:00,5.7746,5.77499,5.77251,5.77251,9000000.0
2005-04-12 20:12:00,5.77347,5.77347,5.77104,5.77246,16000000.0
2005-04-12 20:13:00,5.77193,5.77193,5.77026,5.7706,11000000.0
2005-04-12 20:14:00,5.77065,5.77232,5.7697,5.77232,19000000.0
2005-04-12 20:15:00,5.77242,5.77265,5.77101,5.77119,13000000.0
2005-04-12 20:16:00,5.77041,5.77085,5.76954,5.76956,15000000.0
2005-04-12 20:17:00,5.76927,5.77017,5.76882,5.77017,8000000.0
2005-04-12 20:18:00,5.77119,5.77167,5.77035,5.77079,14000000.0
2005-04-12 20:19:00,5.77024,5.7717,5.76868,5.77036,14000000.0
2005-04-12 20:20:00,5.76925,5.76925,5.76784,5.76821,12000000.0
2005-04-12 20:21:00,5.76722,5.76762,5.76649,5.76671,9000000.0
2005-04-12 20:22:00,5.76794,5.768,5.76655,5.76716,17000000.0
2005-04-12 20:23:00,5.76752,5.76925,5.76752,5.7684,11000000.0
2005-04-12 20:24:00,5.768,5.76945,5.768,5.76883,16000000.0
2005-04-12 20:25:00,5.76658,5.76686,5.76394,5.76394,11000000.0
2005-04-12 20:26:00,5.76288,5.76325,5.76218,5.7624,8000000.0
2005-04-12 20:27:00,5.76251,5.76325,5.76174,5.76242,13000000.0
2005-04-12 20:28:00,5.76284,5.76334,5.76224,5.76237,15000000.0
2005-04-12 20:29:00,5.76265,5.76371,5.76265,5.76358,16000000.0
2005-04-12 20:30:00,5.76446,5.76566,5.76446,5.76566,8000000.0
2005-04-12 20:31:00,5.7663,5.76807,5.76587,5.76778,18000000.0
2005-04-12 20:32:00,5.7678,5.76846,5.76691,5.76818,7000000.0
2005-04-12 20:33:00,5.76829,5.7707,5.76829,5.7707,13000000.0
2005-04-12 20:34:00,5.77122,5.77201,5.77067,5.77166,13000000.0
2005-04-12 20:35:00,5.7718,5.77186,5.77026,5.77074,9000000.0
2005-04-12 20:36:00,5.77086,5.77263,5.77086,5.77209,17000000.0
2005-04-12 20:37:00,5.77197,5.77264,5.77116,5.77137,14000000.0
2005-04-12 20:38:00,5.77149,5.77157,5.77006,5.7706,16000000.0
2005-04-12 20:39:00,5.77022,5.77039,5.76872,5.76872,14000000.0
2005-04-12 20:40:00,5.77046,5.77156,5.7701,5.77156,17000000.0
2005-04-12 20:41:00,5.77096,5.77182,5.77067,5.77136,16000000.0
2005-04-12 20:42:00,5.77073,5.77073,5.7686,5.76918,22000000.0
2005-04-12 20:43:00,5.7675,5.76844,5.76699,5.76772,18000000.0
2005-04-12 20:44:00,5.76714,5.76803,5.76714,5.76754,16000000.0
2005-04-12 20:45:00,5.76726,5.76825,5.76726,5.7681,8000000.0
2005-04-12 20:46:00,5.76771,5.76771,5.76602,5.7661,19000000.0
2005-04-12 20:47:00,5.76404,5.76439,5.76214,5.76245,12000000.0
2005-04-12 20:48:00,5.7628,5.76287,5.76208,5.7626,9000000.0
2005-04-12 20:49:00,5.7627,5.7627,5.7608,5.76208,19000000.0
2005-04-12 20:50:00,5.76157,5.76203,5.76064,5.76147,15000000.0
2005-04-12 20:51:00,5.76121,5.76121,5.75918,5.75918,9000000.0
2005-04-12 20:52:00,5.75972,5.76056,5.75931,5.7605,11000000.0
2005-04-12 20:53:00,5.7598,5.76083,5.75921,5.7601,15000000.0
2005-04-12 20:54:00,5.76019,5.76167,5.75934,5.76167,12000000.0
2005-04-12 20:55:00,5.7612,5.76204,5.7612,5.76195,18000000.0
2005-04-12 20:56:00,5.76097,5.76206,5.75979,5.76065,12000000.0
2005-04-12 20:57:00,5.75913,5.76002,5.7579,5.75862,13000000.0
2005-04-12 20:58:00,5.7579,5.75814,5.75734,5.75814,11000000.0
2005-04-12 20:59:00,5.75804,5.7583,5.7574,5.75782,11000000.0
2005-04-12 21:00:00,5.75809,5.75894,5.75733,5.75894,17000000.0
2005-04-12 21:01:00,5.75954,5.76087,5.75954,5.76063,10000000.0
2005-04-12 21:02:00,5.76047,5.76066,5.75992,5.76066,8000000.0
2005-04-12 21:03:00,5.76085,5.76085,5.75988,5.76001,19000000.0
2005-04-12 21:04:00,5.76095,5.76116,5.76015,5.76077,18000000.0
2005-04-12 21:05:00,5.76152,5.76243,5.76113,5.76161,14000000.0
2005-04-12 21:06:00,5.76104,5.76114,5.76011,5.76094,12000000.0
2005-04-12 21:07:00,5.76126,5.7613,5.76081,5.76114,10000000.0
2005-04-12 21:08:00,5.76123,5.76123,5.75956,5.75963,14000000.0
2005-04-12 21:09:00,5.75967,5.76051,5.75949,5.76028,16000000.0
2005-04-12 21:10:00,5.76006,5.76008,5.75841,5.75945,15000000.0
2005-04-12 21:11:00,5.76042,5.76055,5.75959,5.75968,13000000.0
2005-04-12 21:12:00,5.75987,5.75993,5.75937,5.75984,10000000.0
2005-04-12 21:13:00,5.76025,5.76118,5.76012,5.76115,14000000.0
2005-04-12 21:14:00,5.76053,5.7625,5.76053,5.7625,10000000.0
2005-04-12 21:15:00,5.76277,5.76277,5.76104,5.76104,15000000.0
2005-04-12 21:16:00,5.76068,5.76068,5.75929,5.76019,11000000.0
2005-04-12 21:17:00,5.76139,5.76152,5.76063,5.76112,13000000.0
2005-04-12 21:18:00,5.76092,5.76184,5.76049,5.76064,17000000.0
2005-04-12 21:19:00,5.75909,5.75979,5.75844,5.75962,12000000.0
2005-04-12 21:20:00,5.75921,5.75957,5.75816,5.75903,14000000.0
2005-04-12 21:21:00,5.75923,5.76,5.75923,5.76,11000000.0
2005-04-12 21:22:00,5.7607,5.76149,5.76057,5.761,9000000.0
2005-04-12 21:23:00,5.76028,5.7609,5.75954,5.7609,7000000.0
2005-04-12 21:24:00,5.7609,5.76143,5.76028,5.76028,11000000.0
2005-04-12 21:25:00,5.76066,5.76077,5.76029,5.76049,7000000.0
2005-04-12 21:26:00,5.76048,5.76126,5.76036,5.76105,13000000.0
2005-04-12 21:27:00,5.76155,5.76179,5.76058,5.76058,11000000.0
2005-04-12 21:28:00,5.76025,5.76179,5.76025,5.76067,15000000.0
2005-04-12 21:29:00,5.76036,5.76036,5.75919,5.76002,12000000.0
2005-04-12 21:30:00,5.76072,5.7612,5.76008,5.76111,10000000.0
2005-04-12 21:31:00,5.7598,5.76042,5.7593,5.7593,10000000.0
2005-04-12 21:32:00,5.76069,5.7614,5.76045,5.76119,12000000.0
2005-04-12 21:33:00,5.76102,5.76121,5.75954,5.76121,19000000.0
2005-04-12 21:34:00,5.76168,5.76175,5.7611,5.76138,8000000.0
2005-04-12 21:35:00,5.76208,5.76208,5.7607,5.76147,20000000.0
2005-04-12 21:36:00,5.76124,5.76124,5.76061,5.76064,19000000.0
2005-04-12 21:37:00,5.7614,5.76162,5.76058,5.76067,19000000.0
2005-04-12 21:38:00,5.76019,5.76077,5.76004,5.76049,13000000.0
2005-04-12 21:39:00,5.75995,5.76005,5.75904,5.75977,17000000.0
2005-04-12 21:40:00,5.75959,5.75961,5.75785,5.75785,7000000.0
2005-04-12 21:41:00,5.75885,5.75885,5.75749,5.75771,11000000.0
2005-04-12 21:42:00,5.75794,5.75918,5.75794,5.75905,18000000.0
2005-04-12 21:43:00,5.75996,5.76017,5.75943,5.76013,13000000.0
2005-04-12 21:44:00,5.76002,5.76059,5.75973,5.76049,16000000.0
2005-04-12 21:45:00,5.76068,5.76082,5.75995,5.7606,11000000.0
2005-04-12 21:46:00,5.76068,5.76068,5.76035,5.76042,13000000.0
2005-04-12 21:47:00,5.76092,5.76179,5.76086,5.76179,13000000.0
2005-04-12 21:48:00,5.76211,5.76222,5.76195,5.76195,17000000.0
2005-04-12 21:49:00,5.76185,5.76185,5.76029,5.76087,8000000.0
2005-04-12 21:50:00,5.76068,5.76098,5.76025,5.76086,11000000.0
2005-04-12 21:51:00,5.76082,5.76148,5.76021,5.76148,13000000.0
2005-04-12 21:52:00,5.76157,5.76211,5.76157,5.76211,13000000.0
2005-04-12 21:55:00,5.76082,5.76082,5.76056,5.76081,17000000.0
2005-04-12 21:56:00,5.76082,5.76082,5.76055,5.76068,12000000.0
2005-04-12 21:57:00,5.76068,5.76076,5.7605,5.76055,16000000.0
2005-04-12 21:58:00,5.76074,5.76081,5.76063,5.76064,9000000.0
2005-04-12 21:59:00,5.7607,5.76082,5.76052,5.76069,18000000.0
2005-04-12 22:00:00,5.76056,5.76078,5.76055,5.76057,13000000.0
2005-04-12 22:01:00,5.76071,5.76071,5.76041,5.76043,11000000.0
2005-04-12 22:02:00,5.76069,5.76091,5.7606,5.76066,17000000.0
2005-04-12 22:03:00,5.76077,5.76094,5.76064,5.76068,23000000.0
2005-04-12 22:05:00,5.75947,5.76037,5.75905,5.75967,14000000.0
2005-04-12 22:06:00,5.7597,5.7597,5.75849,5.75924,15000000.0
2005-04-12 22:07:00,5.75926,5.75957,5.75895,5.75908,9000000.0
2005-04-12 22:08:00,5.75962,5.76036,5.75929,5.75994,18000000.0
2005-04-12 22:09:00,5.75963,5.76061,5.75927,5.75998,11000000.0
2005-04-12 22:10:00,5.75963,5.75999,5.75919,5.75957,7000000.0
2005-04-12 22:11:00,5.75949,5.75982,5.75913,5.75982,8000000.0
2005-04-12 22:12:00,5.76001,5.76079,5.7596,5.76057,16000000.0
2005-04-12 22:13:00,5.75931,5.75992,5.7589,5.75967,24000000.0
2005-04-12 22:14:00,5.75951,5.75981,5.75918,5.7596,9000000.0
2005-04-12 22:15:00,5.75911,5.76102,5.759,5.76031,10000000.0
2005-04-12 22:16:00,5.76003,5.76036,5.75901,5.75925,13000000.0
2005-04-12 22:17:00,5.75994,5.76025,5.75836,5.7586,20000000.0
2005-04-12 22:18:00,5.75886,5.75997,5.75886,5.75997,11000000.0
2005-04-12 22:19:00,5.75989,5.7605,5.75961,5.76021,15000000.0
2005-04-12 22:20:00,5.75984,5.76157,5.75932,5.76054,16000000.0
2005-04-12 22:21:00,5.76044,5.76132,5.76044,5.76119,12000000.0
2005-04-12 22:22:00,5.76036,5.76089,5.7602,5.76089,14000000.0
2005-04-12 22:23:00,5.76092,5.76092,5.75981,5.76007,11000000.0
2005-04-12 22:24:00,5.76047,5.7614,5.76011,5.7614,16000000.0
2005-04-12 22:25:00,5.76124,5.76148,5.76063,5.76148,14000000.0
2005-04-12 22:26:00,5.76118,5.76212,5.76108,5.76126,10000000.0
2005-04-12 22:27:00,5.76116,5.76183,5.76073,5.76166,14000000.0
2005-04-12 22:28:00,5.76097,5.76279,5.7609,5.76104,12000000.0
2005-04-12 22:29:00,5.76089,5.76119,5.76027,5.76083,13000000.0
2005-04-12 22:30:00,5.76072,5.76128,5.75966,5.75967,8000000.0
2005-04-12 22:31:00,5.76021,5.76052,5.75972,5.76007,11000000.0
2005-04-12 22:32:00,5.7604,5.76094,5.75958,5.76003,20000000.0
2005-04-12 22:33:00,5.75994,5.76043,5.75907,5.76043,11000000.0
2005-04-12 22:34:00,5.7594,5.75969,5.75909,5.75958,10000000.0
2005-04-12 22:35:00,5.75998,5.76019,5.75903,5.75947,13000000.0
2005-04-12 22:36:00,5.75995,5.76,5.75904,5.75978,9000000.0
2005-04-12 22:37:00,5.7608,5.76089,5.76012,5.76039,13000000.0
2005-04-12 22:38:00,5.76058,5.76138,5.76058,5.76089,9000000.0
2005-04-12 22:39:00,5.7601,5.76064,5.75944,5.76064,12000000.0
2005-04-12 22:40:00,5.75978,5.76046,5.75926,5.76026,9000000.0
2005-04-12 22:41:00,5.76055,5.76088,5.75987,5.76019,14000000.0
2005-04-12 22:42:00,5.7594,5.76017,5.75927,5.76009,13000000.0
2005-04-12 22:43:00,5.75986,5.76035,5.75887,5.75887,12000000.0
2005-04-12 22:44:00,5.75968,5.75991,5.75891,5.75961,15000000.0
2005-04-12 22:45:00,5.76085,5.76085,5.75948,5.75954,13000000.0
2005-04-12 22:46:00,5.75888,5.75969,5.75811,5.75871,14000000.0
2005-04-12 22:47:00,5.7596,5.75971,5.75856,5.75961,15000000.0
2005-04-12 22:48:00,5.75969,5.76015,5.75876,5.75876,13000000.0
2005-04-12 22:49:00,5.75844,5.75939,5.75824,5.75916,13000000.0
2005-04-12 22:50:00,5.75838,5.75928,5.75826,5.75861,15000000.0
2005-04-12 22:51:00,5.75908,5.75937,5.75864,5.7588,14000000.0
2005-04-12 22:52:00,5.75837,5.75956,5.75837,5.75929,9000000.0
2005-04-12 22:53:00,5.75932,5.75992,5.75847,5.75861,15000000.0
2005-04-12 22:54:00,5.75856,5.75971,5.75856,5.75921,17000000.0
2005-04-12 22:55:00,5.75892,5.75954,5.75826,5.75887,16000000.0
2005-04-12 22:56:00,5.76005,5.76006,5.75944,5.75962,13000000.0
2005-04-12 22:57:00,5.75922,5.75945,5.75919,5.75938,8000000.0
2005-04-12 22:58:00,5.75877,5.75976,5.75877,5.75923,8000000.0
2005-04-12 22:59:00,5.75942,5.76011,5.75866,5.75899,19000000.0
2005-04-12 23:00:00,5.75939,5.75996,5.75858,5.75996,10000000.0
2005-04-12 23:01:00,5.75783,5.75888,5.75783,5.75883,7000000.0
2005-04-12 23:02:00,5.75944,5.76007,5.75909,5.75994,15000000.0
2005-04-12 23:03:00,5.75899,5.7591,5.75848,5.75848,17000000.0
2005-04-12 23:04:00,5.75912,5.75931,5.75838,5.75875,19000000.0
2005-04-12 23:05:00,5.75827,5.75888,5.7579,5.7579,9000000.0
2005-04-12 23:06:00,5.75827,5.75956,5.75827,5.75927,12000000.0
2005-04-12 23:07:00,5.75797,5.75861,5.75727,5.75789,14000000.0
2005-04-12 23:08:00,5.75673,5.75782,5.75663,5.75782,16000000.0
2005-04-12 23:09:00,5.75921,5.7593,5.75904,5.75918,9000000.0
2005-04-12 23:10:00,5.75871,5.75871,5.75782,5.75821,12000000.0
2005-04-12 23:11:00,5.75799,5.75855,5.75744,5.75783,14000000.0
2005-04-12 23:12:00,5.75776,5.75784,5.75708,5.75765,7000000.0
2005-04-12 23:13:00,5.75803,5.7585,5.7572,5.7585,14000000.0
2005-04-12 23:14:00,5.75924,5.75929,5.75899,5.75904,19000000.0
2005-04-12 23:15:00,5.75922,5.75926,5.75897,5.75926,13000000.0
2005-04-12 23:16:00,5.75827,5.75872,5.75736,5.75872,15000000.0
2005-04-12 23:17:00,5.75787,5.75866,5.75782,5.75817,11000000.0
2005-04-12 23:18:00,5.75754,5.7593,5.75711,5.7593,12000000.0
2005-04-12 23:19:00,5.75866,5.75884,5.75762,5.75819,14000000.0
2005-04-12 23:20:00,5.75799,5.75811,5.75738,5.75738,19000000.0
2005-04-12 23:21:00,5.75718,5.75773,5.75692,5.75692,7000000.0
2005-04-12 23:22:00,5.75698,5.75794,5.75632,5.75632,15000000.0
2005-04-12 23:23:00,5.75642,5.75773,5.75642,5.75773,11000000.0
2005-04-12 23:24:00,5.75785,5.75921,5.75746,5.75921,14000000.0
2005-04-12 23:25:00,5.75909,5.75916,5.7583,5.75883,11000000.0
2005-04-12 23:26:00,5.75883,5.75928,5.75847,5.7591,14000000.0
2005-04-12 23:27:00,5.75911,5.75995,5.75868,5.75868,11000000.0
2005-04-12 23:28:00,5.75867,5.75928,5.75814,5.75829,12000000.0
2005-04-12 23:29:00,5.7593,5.75986,5.75872,5.75881,16000000.0
2005-04-12 23:30:00,5.75927,5.76071,5.75927,5.76049,20000000.0
2005-04-12 23:31:00,5.75915,5.76016,5.75877,5.75964,11000000.0
2005-04-12 23:32:00,5.75977,5.75977,5.75849,5.75964,16000000.0
2005-04-12 23:33:00,5.75924,5.75983,5.75882,5.75882,12000000.0
2005-04-12 23:34:00,5.75958,5.75958,5.75817,5.75817,13000000.0
2005-04-12 23:35:00,5.75893,5.75893,5.75823,5.75852,9000000.0
2005-04-12 23:36:00,5.759,5.7593,5.75885,5.75899,9000000.0
2005-04-12 23:37:00,5.75918,5.75985,5.75897,5.75931,14000000.0
2005-04-12 23:38:00,5.75861,5.75951,5.75861,5.75937,13000000.0
2005-04-12 23:39:00,5.75958,5.75961,5.75819,5.75819,17000000.0
2005-04-12 23:40:00,5.7586,5.76051,5.7586,5.76051,12000000.0
2005-04-12 23:41:00,5.75952,5.76113,5.75931,5.76013,17000000.0
2005-04-12 23:42:00,5.75987,5.76108,5.75987,5.76108,22000000.0
2005-04-12 23:43:00,5.76017,5.76042,5.75955,5.75981,15000000.0
2005-04-12 23:44:00,5.76141,5.76141,5.76021,5.76028,14000000.0
2005-04-12 23:45:00,5.76041,5.76082,5.75999,5.76052,20000000.0
2005-04-12 23:46:00,5.76067,5.76123,5.75998,5.75998,14000000.0
2005-04-12 23:47:00,5.76005,5.76107,5.76005,5.76057,10000000.0
2005-04-12 23:48:00,5.76112,5.76187,5.76022,5.76187,18000000.0
2005-04-12 23:49:00,5.76241,5.76241,5.7611,5.76141,14000000.0
2005-04-12 23:50:00,5.76114,5.76131,5.76005,5.76005,13000000.0
2005-04-12 23:51:00,5.76128,5.76207,5.76128,5.76198,8000000.0
2005-04-12 23:52:00,5.7622,5.76231,5.76205,5.76205,16000000.0
2005-04-12 23:53:00,5.76182,5.76182,5.75977,5.75977,18000000.0
2005-04-12 23:54:00,5.7608,5.76103,5.75995,5.76062,12000000.0
2005-04-12 23:55:00,5.76042,5.76162,5.76042,5.76162,19000000.0
2005-04-12 23:56:00,5.7616,5.7616,5.75996,5.76002,14000000.0
2005-04-12 23:57:00,5.75968,5.76144,5.75968,5.7606,16000000.0
2005-04-12 23:58:00,5.76032,5.7608,5.75978,5.75978,13000000.0
2005-04-12 23:59:00,5.76048,5.76061,5.76007,5.76038,14000000.0
2005-04-13 00:00:00,5.76148,5.76148,5.75999,5.76065,17000000.0
2005-04-13 00:01:00,5.75955,5.76088,5.75955,5.76019,12000000.0
2005-04-13 00:02:00,5.76,5.76042,5.75956,5.75956,15000000.0
2005-04-13 00:03:00,5.76084,5.76084,5.76004,5.76005,14000000.0
2005-04-13 00:04:00,5.75965,5.76015,5.75885,5.76015,12000000.0
2005-04-13 00:05:00,5.76102,5.76116,5.75949,5.7601,12000000.0
2005-04-13 00:06:00,5.75966,5.76002,5.75853,5.75853,12000000.0
2005-04-13 00:07:00,5.75869,5.76026,5.75869,5.75971,11000000.0
2005-04-13 00:08:00,5.76066,5.7613,5.76041,5.76041,15000000.0
2005-04-13 00:09:00,5.76142,5.76144,5.76065,5.76069,12000000.0
2005-04-13 00:10:00,5.76049,5.76086,5.76022,5.76035,19000000.0
2005-04-13 00:11:00,5.76164,5.76183,5.76156,5.76156,8000000.0
2005-04-13 00:12:00,5.76135,5.76135,5.76008,5.76055,9000000.0
2005-04-13 00:13:00,5.76047,5.76077,5.75916,5.76077,13000000.0
2005-04-13 00:14:00,5.76049,5.76102,5.76041,5.761,14000000.0
2005-04-13 00:15:00,5.76117,5.76172,5.76074,5.76075,12000000.0
2005-04-13 00:16:00,5.76087,5.76201,5.76087,5.76201,12000000.0
2005-04-13 00:17:00,5.76175,5.76175,5.76049,5.76049,10000000.0
2005-04-13 00:18:00,5.76188,5.76307,5.7617,5.76273,19000000.0
2005-04-13 00:19:00,5.76297,5.76323,5.76296,5.76296,12000000.0
2005-04-13 00:20:00,5.76276,5.76276,5.76094,5.76094,11000000.0
2005-04-13 00:21:00,5.76152,5.7621,5.7613,5.7613,14000000.0
2005-04-13 00:22:00,5.76203,5.76216,5.76154,5.76154,13000000.0
2005-04-13 00:23:00,5.76205,5.76244,5.76145,5.76152,13000000.0
2005-04-13 00:24:00,5.76133,5.76318,5.7613,5.76318,9000000.0
2005-04-13 00:25:00,5.76335,5.76355,5.76333,5.76355,13000000.0
2005-04-13 00:26:00,5.76301,5.7632,5.76183,5.7621,14000000.0
2005-04-13 00:27:00,5.76163,5.76206,5.76107,5.76198,15000000.0
2005-04-13 00:28:00,5.76309,5.76317,5.76293,5.76295,7000000.0
2005-04-13 00:29:00,5.76315,5.76318,5.76286,5.76306,17000000.0
2005-04-13 00:30:00,5.76314,5.76314,5.76181,5.76188,9000000.0
2005-04-13 00:31:00,5.76173,5.76212,5.76098,5.76166,13000000.0
2005-04-13 00:32:00,5.76194,5.7629,5.76173,5.7629,8000000.0
2005-04-13 00:33:00,5.76294,5.76294,5.76157,5.76243,19000000.0
2005-04-13 00:34:00,5.76107,5.76194,5.76107,5.76182,15000000.0
2005-04-13 00:35:00,5.76283,5.76292,5.76154,5.76156,12000000.0
2005-04-13 00:36:00,5.76217,5.76346,5.76217,5.76346,15000000.0
2005-04-13 00:37:00,5.76316,5.76316,5.76188,5.76255,15000000.0
2005-04-13 00:38:00,5.76127,5.76274,5.76127,5.76274,18000000.0
2005-04-13 00:39:00,5.76287,5.76316,5.762,5.76316,20000000.0
2005-04-13 00:40:00,5.76398,5.76398,5.7629,5.7629,10000000.0
2005-04-13 00:41:00,5.76228,5.76353,5.76223,5.76353,9000000.0
2005-04-13 00:42:00,5.76334,5.76334,5.76151,5.76151,16000000.0
2005-04-13 00:43:00,5.76161,5.76272,5.76161,5.76219,16000000.0
2005-04-13 00:44:00,5.76256,5.76278,5.76184,5.76184,10000000.0
2005-04-13 00:45:00,5.76177,5.76183,5.76106,5.76148,16000000.0
2005-04-13 00:46:00,5.7619,5.7628,5.7619,5.7628,12000000.0
2005-04-13 00:47:00,5.76311,5.76317,5.76289,5.76316,8000000.0
2005-04-13 00:48:00,5.76294,5.76294,5.76168,5.76184,16000000.0
2005-04-13 00:49:00,5.76167,5.76248,5.76167,5.76231,11000000.0
2005-04-13 00:50:00,5.7615,5.7617,5.76108,5.7616,9000000.0
2005-04-13 00:51:00,5.76212,5.76296,5.76192,5.76296,9000000.0
2005-04-13 00:52:00,5.76312,5.76312,5.76145,5.76145,18000000.0
2005-04-13 00:53:00,5.76039,5.76109,5.75962,5.76086,12000000.0
2005-04-13 00:54:00,5.76149,5.76196,5.76078,5.76112,12000000.0
2005-04-13 00:55:00,5.76143,5.76322,5.76143,5.7627,11000000.0
2005-04-13 00:56:00,5.76268,5.76268,5.76177,5.76264,14000000.0
2005-04-13 00:57:00,5.76234,5.76278,5.76118,5.76118,15000000.0
2005-04-13 00:58:00,5.76258,5.76319,5.76219,5.76263,9000000.0
2005-04-13 00:59:00,5.76269,5.76332,5.76209,5.76209,17000000.0
2005-04-13 01:00:00,5.76199,5.76289,5.76199,5.76246,12000000.0
2005-04-13 01:01:00,5.76195,5.76255,5.76124,5.76124,15000000.0
2005-04-13 01:02:00,5.76273,5.76273,5.76191,5.76205,10000000.0
2005-04-13 01:03:00,5.76197,5.76207,5.76077,5.76131,13000000.0
2005-04-13 01:04:00,5.76201,5.76237,5.76181,5.76206,13000000.0
2005-04-13 01:05:00,5.76258,5.76333,5.76237,5.76237,13000000.0
2005-04-13 01:06:00,5.76203,5.76234,5.76181,5.76203,12000000.0
2005-04-13 01:07:00,5.76242,5.76376,5.76242,5.76376,13000000.0
2005-04-13 01:08:00,5.76398,5.7641,5.76384,5.76398,15000000.0
2005-04-13 01:09:00,5.76335,5.76342,5.76234,5.76234,17000000.0
2005-04-13 01:10:00,5.7622,5.76245,5.76157,5.76157,10000000.0
2005-04-13 01:11:00,5.76349,5.76391,5.76349,5.76391,11000000.0
2005-04-13 01:12:00,5.76392,5.76392,5.7619,5.7619,10000000.0
2005-04-13 01:13:00,5.7616,5.76194,5.76087,5.76087,11000000.0
2005-04-13 01:14:00,5.76068,5.76214,5.76068,5.76208,13000000.0
2005-04-13 01:15:00,5.76265,5.76265,5.76134,5.76235,9000000.0
2005-04-13 01:16:00,5.76143,5.76246,5.76137,5.76137,12000000.0
2005-04-13 01:17:00,5.76176,5.76276,5.76176,5.76228,11000000.0
2005-04-13 01:18:00,5.76242,5.76242,5.76117,5.7612,12000000.0
2005-04-13 01:19:00,5.76176,5.76228,5.7612,5.76201,19000000.0
2005-04-13 01:20:00,5.76126,5.76149,5.76081,5.76125,11000000.0
2005-04-13 01:21:00,5.76153,5.76168,5.76079,5.76152,12000000.0
2005-04-13 01:22:00,5.76068,5.76151,5.76057,5.76088,9000000.0
2005-04-13 01:23:00,5.76096,5.76143,5.7606,5.76122,13000000.0
2005-04-13 01:24:00,5.76069,5.76172,5.76054,5.761,14000000.0
2005-04-13 01:25:00,5.76103,5.76147,5.76048,5.76048,11000000.0
2005-04-13 01:26:00,5.76072,5.76168,5.76056,5.76158,10000000.0
2005-04-13 01:27:00,5.76041,5.76177,5.76041,5.7614,17000000.0
2005-04-13 01:28:00,5.76099,5.76119,5.76002,5.76119,13000000.0
2005-04-13 01:29:00,5.76107,5.76169,5.76085,5.76169,19000000.0
2005-04-13 01:30:00,5.76127,5.76127,5.76019,5.76091,15000000.0
2005-04-13 01:31:00,5.76057,5.76112,5.76032,5.76084,15000000.0
2005-04-13 01:32:00,5.76062,5.76095,5.76059,5.76065,12000000.0
2005-04-13 01:33:00,5.76041,5.76103,5.76041,5.76103,8000000.0
2005-04-13 01:34:00,5.76073,5.76097,5.75979,5.76064,18000000.0
2005-04-13 01:35:00,5.75984,5.76077,5.75984,5.75984,12000000.0
2005-04-13 01:36:00,5.76111,5.76135,5.76045,5.76059,16000000.0
2005-04-13 01:37:00,5.76155,5.76271,5.76155,5.76268,15000000.0
2005-04-13 01:38:00,5.76111,5.76177,5.76047,5.76172,18000000.0
2005-04-13 01:39:00,5.76153,5.76181,5.76064,5.76181,10000000.0
2005-04-13 01:40:00,5.76076,5.76206,5.76064,5.76167,11000000.0
2005-04-13 01:41:00,5.76172,5.76249,5.76172,5.76195,16000000.0
2005-04-13 01:42:00,5.76188,5.76223,5.76128,5.76132,14000000.0
2005-04-13 01:43:00,5.76099,5.76246,5.76099,5.76241,16000000.0
2005-04-13 01:44:00,5.76338,5.76374,5.76312,5.76342,15000000.0
2005-04-13 01:45:00,5.76341,5.76341,5.76209,5.76314,16000000.0
2005-04-13 01:46:00,5.76269,5.76338,5.76225,5.76292,9000000.0
2005-04-13 01:47:00,5.76318,5.76427,5.76318,5.76415,17000000.0
2005-04-13 01:48:00,5.76465,5.7648,5.76373,5.76478,16000000.0
2005-04-13 01:49:00,5.76492,5.76492,5.76336,5.76364,10000000.0
2005-04-13 01:50:00,5.76396,5.76446,5.76349,5.76446,11000000.0
2005-04-13 01:51:00,5.76503,5.7653,5.76459,5.7653,12000000.0
2005-04-13 01:52:00,5.76517,5.76566,5.7651,5.76523,12000000.0
2005-04-13 01:53:00,5.76589,5.76758,5.76525,5.76706,18000000.0
2005-04-13 01:54:00,5.7667,5.76682,5.76529,5.76648,14000000.0
2005-04-13 01:55:00,5.76664,5.76729,5.76619,5.76619,18000000.0
2005-04-13 01:56:00,5.767,5.76725,5.76596,5.76611,8000000.0
2005-04-13 01:57:00,5.76638,5.76762,5.76638,5.76733,13000000.0
2005-04-13 01:58:00,5.76735,5.76755,5.7669,5.76755,11000000.0
2005-04-13 01:59:00,5.76725,5.7674,5.76593,5.76593,11000000.0
2005-04-13 02:00:00,5.76632,5.76638,5.76556,5.76614,16000000.0
2005-04-13 02:01:00,5.76572,5.76572,5.76467,5.76516,21000000.0
2005-04-13 02:02:00,5.76514,5.76514,5.76419,5.76476,10000000.0
2005-04-13 02:03:00,5.76424,5.76424,5.76307,5.76323,8000000.0
2005-04-13 02:04:00,5.76345,5.76398,5.76309,5.76381,14000000.0
2005-04-13 02:05:00,5.76383,5.76383,5.7627,5.76372,14000000.0
2005-04-13 02:06:00,5.76289,5.764,5.76276,5.76369,15000000.0
2005-04-13 02:07:00,5.76343,5.76355,5.76246,5.76254,10000000.0
2005-04-13 02:08:00,5.76375,5.76405,5.76342,5.76357,16000000.0
2005-04-13 02:09:00,5.76508,5.76508,5.76315,5.76332,18000000.0
2005-04-13 02:10:00,5.76343,5.76522,5.76343,5.76522,16000000.0
2005-04-13 02:11:00,5.76442,5.76453,5.76372,5.76407,14000000.0
2005-04-13 02:12:00,5.7637,5.76401,5.76328,5.76328,10000000.0
2005-04-13 02:13:00,5.76272,5.76338,5.76204,5.76303,15000000.0
2005-04-13 02:14:00,5.76352,5.76385,5.76304,5.76312,19000000.0
2005-04-13 02:15:00,5.76266,5.76304,5.76111,5.76182,12000000.0
2005-04-13 02:16:00,5.76161,5.76161,5.76045,5.76067,18000000.0
2005-04-13 02:17:00,5.76086,5.76086,5.75963,5.76048,14000000.0
2005-04-13 02:18:00,5.76057,5.76083,5.76005,5.7605,12000000.0
2005-04-13 02:19:00,5.75955,5.76087,5.75937,5.7605,14000000.0
2005-04-13 02:20:00,5.75921,5.76039,5.75914,5.76039,13000000.0
2005-04-13 02:21:00,5.76066,5.76131,5.76066,5.76116,15000000.0
2005-04-13 02:22:00,5.76084,5.76131,5.76049,5.76111,13000000.0
2005-04-13 02:23:00,5.76121,5.76121,5.75997,5.76094,16000000.0
2005-04-13 02:24:00,5.76115,5.76129,5.75972,5.76097,17000000.0
2005-04-13 02:25:00,5.75992,5.76065,5.75977,5.76001,10000000.0
2005-04-13 02:26:00,5.76138,5.76197,5.76081,5.76168,13000000.0
2005-04-13 02:27:00,5.76125,5.76181,5.76124,5.76153,7000000.0
2005-04-13 02:28:00,5.76173,5.76173,5.76097,5.76162,9000000.0
2005-04-13 02:29:00,5.76184,5.7619,5.76147,5.76164,20000000.0
2005-04-13 02:30:00,5.76296,5.76296,5.76171,5.76205,11000000.0
2005-04-13 02:31:00,5.76227,5.76325,5.76146,5.76325,9000000.0
2005-04-13 02:32:00,5.76179,5.76302,5.76179,5.76275,13000000.0
2005-04-13 02:33:00,5.76306,5.76353,5.76237,5.76353,14000000.0
2005-04-13 02:34:00,5.76307,5.76307,5.76191,5.76211,17000000.0
2005-04-13 02:35:00,5.76176,5.76216,5.76126,5.76163,15000000.0
2005-04-13 02:36:00,5.76163,5.76209,5.76134,5.76134,14000000.0
2005-04-13 02:37:00,5.76211,5.76246,5.7618,5.7621,13000000.0
2005-04-13 02:38:00,5.76179,5.762,5.76082,5.76132,14000000.0
2005-04-13 02:39:00,5.76138,5.76192,5.76099,5.76159,15000000.0
2005-04-13 02:40:00,5.76048,5.76103,5.76007,5.76007,12000000.0
2005-04-13 02:41:00,5.7599,5.761,5.7599,5.76052,13000000.0
2005-04-13 02:42:00,5.76135,5.76167,5.76083,5.7611,16000000.0
2005-04-13 02:43:00,5.76085,5.76098,5.76028,5.76051,18000000.0
2005-04-13 02:44:00,5.76136,5.76216,5.76092,5.76216,10000000.0
2005-04-13 02:45:00,5.76245,5.76282,5.76178,5.7627,14000000.0
2005-04-13 02:46:00,5.76218,5.76222,5.76137,5.76137,18000000.0
2005-04-13 02:47:00,5.76276,5.76347,5.76222,5.76336,17000000.0
2005-04-13 02:48:00,5.76329,5.76373,5.76305,5.76358,7000000.0
2005-04-13 02:49:00,5.76365,5.76365,5.76267,5.76332,13000000.0
2005-04-13 02:50:00,5.76318,5.7637,5.76287,5.76367,14000000.0
2005-04-13 02:51:00,5.76393,5.76441,5.76344,5.76441,15000000.0
2005-04-13 02:52:00,5.76543,5.76548,5.76378,5.76513,15000000.0
2005-04-13 02:53:00,5.7654,5.76567,5.76438,5.76486,9000000.0
2005-04-13 02:54:00,5.76453,5.76544,5.76428,5.76544,13000000.0
2005-04-13 02:55:00,5.76476,5.76476,5.7637,5.76445,11000000.0
2005-04-13 02:56:00,5.7645,5.76472,5.76351,5.7647,18000000.0
2005-04-13 02:57:00,5.76536,5.76595,5.765,5.76595,13000000.0
2005-04-13 02:58:00,5.76518,5.76603,5.76518,5.76603,9000000.0
2005-04-13 02:59:00,5.76667,5.76669,5.76548,5.76548,14000000.0
2005-04-13 03:00:00,5.76515,5.76549,5.76422,5.76537,11000000.0
2005-04-13 03:01:00,5.76436,5.76511,5.76436,5.76511,11000000.0
2005-04-13 03:02:00,5.76468,5.76505,5.76429,5.76505,11000000.0
2005-04-13 03:03:00,5.76492,5.7651,5.76383,5.76383,23000000.0
2005-04-13 03:04:00,5.76523,5.76539,5.76456,5.76456,11000000.0
2005-04-13 03:05:00,5.76586,5.76634,5.76552,5.7663,17000000.0
2005-04-13 03:06:00,5.76658,5.76677,5.76624,5.76649,9000000.0
2005-04-13 03:07:00,5.76608,5.76652,5.76548,5.7661,15000000.0
2005-04-13 03:08:00,5.76663,5.76697,5.76592,5.76697,12000000.0
2005-04-13 03:09:00,5.76664,5.76669,5.76589,5.76647,15000000.0
2005-04-13 03:10:00,5.76698,5.76746,5.7664,5.76724,19000000.0
2005-04-13 03:11:00,5.76777,5.76866,5.76764,5.76764,15000000.0
2005-04-13 03:12:00,5.76739,5.76845,5.76705,5.76838,18000000.0
2005-04-13 03:13:00,5.76833,5.76867,5.76767,5.76819,18000000.0
2005-04-13 03:14:00,5.76763,5.76842,5.76724,5.76724,10000000.0
2005-04-13 03:15:00,5.76741,5.76744,5.76716,5.76726,7000000.0
2005-04-13 03:16:00,5.76722,5.76722,5.76642,5.76676,8000000.0
2005-04-13 03:17:00,5.76651,5.76758,5.76651,5.76758,10000000.0
2005-04-13 03:18:00,5.76812,5.76909,5.76786,5.76865,15000000.0
2005-04-13 03:19:00,5.76797,5.76857,5.76777,5.76788,10000000.0
2005-04-13 03:20:00,5.76773,5.76773,5.76664,5.76672,16000000.0
2005-04-13 03:21:00,5.76601,5.7668,5.76582,5.76675,11000000.0
2005-04-13 03:22:00,5.76682,5.76682,5.76598,5.76654,10000000.0
2005-04-13 03:23:00,5.7664,5.76698,5.76569,5.76672,12000000.0
2005-04-13 03:24:00,5.76658,5.76777,5.76658,5.76722,13000000.0
2005-04-13 03:25:00,5.76684,5.76692,5.76615,5.76656,11000000.0
2005-04-13 03:26:00,5.76692,5.76692,5.76606,5.7667,13000000.0
2005-04-13 03:27:00,5.76587,5.76757,5.76587,5.76752,14000000.0
2005-04-13 03:28:00,5.76637,5.76835,5.76637,5.76835,18000000.0
2005-04-13 03:29:00,5.76783,5.76834,5.76729,5.76748,15000000.0
2005-04-13 03:30:00,5.76779,5.76896,5.76738,5.76837,10000000.0
2005-04-13 03:31:00,5.76974,5.7708,5.76886,5.7708,13000000.0
2005-04-13 03:32:00,5.76937,5.76948,5.7678,5.76886,16000000.0
2005-04-13 03:33:00,5.76828,5.76895,5.76754,5.76808,13000000.0
2005-04-13 03:34:00,5.76877,5.76956,5.76847,5.76925,16000000.0
2005-04-13 03:35:00,5.76982,5.76982,5.76832,5.76928,10000000.0
2005-04-13 03:36:00,5.76948,5.77078,5.76948,5.77078,11000000.0
2005-04-13 03:37:00,5.77072,5.77155,5.76973,5.76973,13000000.0
2005-04-13 03:38:00,5.7711,5.7711,5.76878,5.76917,13000000.0
2005-04-13 03:39:00,5.76995,5.77054,5.76914,5.76995,13000000.0
2005-04-13 03:40:00,5.77031,5.77061,5.76936,5.76978,12000000.0
2005-04-13 03:41:00,5.77,5.77016,5.76909,5.76959,16000000.0
2005-04-13 03:42:00,5.76884,5.76962,5.76868,5.76892,21000000.0
2005-04-13 03:43:00,5.76934,5.76934,5.76825,5.76845,18000000.0
2005-04-13 03:44:00,5.76818,5.76875,5.76735,5.7683,15000000.0
2005-04-13 03:45:00,5.76792,5.7683,5.76712,5.76743,9000000.0
2005-04-13 03:46:00,5.76765,5.76765,5.76585,5.76585,8000000.0
2005-04-13 03:47:00,5.76764,5.76768,5.76706,5.76768,11000000.0
2005-04-13 03:48:00,5.76765,5.76768,5.76681,5.76734,9000000.0
2005-04-13 03:49:00,5.76742,5.76742,5.76609,5.76711,16000000.0
2005-04-13 03:50:00,5.76636,5.76687,5.76608,5.76675,19000000.0
2005-04-13 03:51:00,5.76677,5.76677,5.76558,5.76586,9000000.0
2005-04-13 03:52:00,5.76572,5.76624,5.76506,5.76624,19000000.0
2005-04-13 03:53:00,5.76602,5.76609,5.76526,5.76576,10000000.0
2005-04-13 03:54:00,5.76681,5.76725,5.76578,5.76725,17000000.0
2005-04-13 03:55:00,5.76759,5.7677,5.76745,5.76747,16000000.0
2005-04-13 03:56:00,5.76662,5.76675,5.76547,5.76547,7000000.0
2005-04-13 03:57:00,5.76679,5.76679,5.76574,5.76576,11000000.0
2005-04-13 03:58:00,5.76718,5.76779,5.76692,5.76735,12000000.0
2005-04-13 03:59:00,5.76782,5.76801,5.76731,5.76749,17000000.0
2005-04-13 04:00:00,5.76776,5.76858,5.76768,5.76811,12000000.0
2005-04-13 04:01:00,5.76807,5.76834,5.76714,5.76777,16000000.0
2005-04-13 04:02:00,5.76748,5.76813,5.76716,5.7678,14000000.0
2005-04-13 04:03:00,5.7666,5.76798,5.7666,5.76798,12000000.0
2005-04-13 04:04:00,5.76816,5.76827,5.76706,5.76819,16000000.0
2005-04-13 04:05:00,5.76857,5.76892,5.76741,5.76842,13000000.0
2005-04-13 04:06:00,5.76931,5.76931,5.7682,5.76842,16000000.0
2005-04-13 04:07:00,5.76835,5.76871,5.76751,5.76751,13000000.0
2005-04-13 04:08:00,5.76682,5.76757,5.76633,5.76644,14000000.0
2005-04-13 04:09:00,5.76661,5.76661,5.76527,5.76602,10000000.0
2005-04-13 04:10:00,5.76616,5.76656,5.76562,5.76591,12000000.0
2005-04-13 04:11:00,5.76562,5.76572,5.76424,5.76455,14000000.0
2005-04-13 04:12:00,5.76391,5.76391,5.76249,5.76249,19000000.0
2005-04-13 04:13:00,5.76312,5.76368,5.76286,5.76313,20000000.0
2005-04-13 04:14:00,5.76355,5.76428,5.76294,5.76376,12000000.0
2005-04-13 04:15:00,5.76381,5.76418,5.76306,5.76342,8000000.0
2005-04-13 04:16:00,5.76338,5.76388,5.7629,5.7635,13000000.0
2005-04-13 04:17:00,5.76227,5.76379,5.76227,5.76379,15000000.0
2005-04-13 04:18:00,5.76342,5.76384,5.76291,5.76302,9000000.0
2005-04-13 04:19:00,5.76323,5.76395,5.76315,5.76376,12000000.0
2005-04-13 04:20:00,5.76343,5.76343,5.76249,5.76284,9000000.0
2005-04-13 04:21:00,5.76318,5.76318,5.76244,5.76274,17000000.0
2005-04-13 04:22:00,5.76429,5.76429,5.76269,5.76269,14000000.0
2005-04-13 04:23:00,5.76354,5.76354,5.7628,5.76322,10000000.0
2005-04-13 04:24:00,5.76353,5.76454,5.76353,5.76401,12000000.0
2005-04-13 04:25:00,5.76431,5.76509,5.76395,5.7648,10000000.0
2005-04-13 04:26:00,5.76476,5.76493,5.76403,5.76416,7000000.0
2005-04-13 04:27:00,5.76374,5.7644,5.76345,5.76371,15000000.0
2005-04-13 04:28:00,5.76395,5.76474,5.76376,5.76376,7000000.0
2005-04-13 04:29:00,5.76419,5.76453,5.76318,5.76371,14000000.0
2005-04-13 04:30:00,5.76246,5.76424,5.76246,5.76415,11000000.0
2005-04-13 04:31:00,5.76361,5.76475,5.76353,5.76437,15000000.0
2005-04-13 04:32:00,5.76429,5.76462,5.76357,5.76462,17000000.0
2005-04-13 04:33:00,5.76432,5.76445,5.76364,5.76429,14000000.0
2005-04-13 04:34:00,5.76392,5.76392,5.76261,5.76346,9000000.0
2005-04-13 04:35:00,5.76349,5.76452,5.76273,5.76384,12000000.0
2005-04-13 04:36:00,5.76366,5.76407,5.76276,5.76407,12000000.0
2005-04-13 04:37:00,5.764,5.76441,5.76337,5.76418,12000000.0
2005-04-13 04:38:00,5.76456,5.76508,5.76456,5.76495,11000000.0
2005-04-13 04:39:00,5.76508,5.76508,5.76387,5.7648,17000000.0
2005-04-13 04:40:00,5.76475,5.76485,5.76432,5.76447,9000000.0
2005-04-13 04:41:00,5.76478,5.76526,5.76397,5.76397,10000000.0
2005-04-13 04:42:00,5.76419,5.76487,5.76417,5.76417,8000000.0
2005-04-13 04:43:00,5.76468,5.76561,5.76441,5.76561,18000000.0
2005-04-13 04:44:00,5.76591,5.76596,5.76431,5.76537,9000000.0
2005-04-13 04:45:00,5.76529,5.76529,5.76439,5.76439,9000000.0
2005-04-13 04:46:00,5.7652,5.7652,5.76377,5.76455,16000000.0
2005-04-13 04:47:00,5.76423,5.76521,5.76414,5.76414,12000000.0
2005-04-13 04:48:00,5.76487,5.76573,5.76485,5.76572,10000000.0
2005-04-13 04:49:00,5.7657,5.7657,5.76462,5.76488,16000000.0
2005-04-13 04:50:00,5.76511,5.76511,5.76465,5.76503,16000000.0
2005-04-13 04:51:00,5.76474,5.76583,5.76438,5.76438,20000000.0
2005-04-13 04:52:00,5.76458,5.7657,5.76458,5.76552,13000000.0
2005-04-13 04:53:00,5.76568,5.76568,5.76395,5.76413,11000000.0
2005-04-13 04:54:00,5.76571,5.76573,5.76514,5.76515,11000000.0
2005-04-13 04:55:00,5.76524,5.76565,5.7649,5.76565,12000000.0
2005-04-13 04:56:00,5.7658,5.7658,5.76499,5.7655,16000000.0
2005-04-13 04:57:00,5.76498,5.76498,5.76363,5.76441,7000000.0
2005-04-13 04:58:00,5.76426,5.76446,5.76346,5.7643,13000000.0
2005-04-13 04:59:00,5.76506,5.76538,5.76506,5.76515,17000000.0
2005-04-13 05:00:00,5.76514,5.76522,5.76493,5.76522,10000000.0
2005-04-13 05:01:00,5.76398,5.76398,5.76268,5.76268,13000000.0
2005-04-13 05:02:00,5.76374,5.76387,5.7633,5.76387,18000000.0
2005-04-13 05:03:00,5.76331,5.76331,5.76269,5.76272,9000000.0
2005-04-13 05:04:00,5.762,5.76325,5.762,5.76256,12000000.0
2005-04-13 05:05:00,5.76361,5.76363,5.76272,5.763,10000000.0
2005-04-13 05:06:00,5.76287,5.76441,5.76287,5.76438,20000000.0
2005-04-13 05:07:00,5.76456,5.76456,5.76328,5.76402,10000000.0
2005-04-13 05:08:00,5.76376,5.76436,5.7631,5.76436,17000000.0
2005-04-13 05:09:00,5.76483,5.76488,5.76463,5.76483,15000000.0
2005-04-13 05:10:00,5.76434,5.76434,5.76281,5.76285,10000000.0
2005-04-13 05:11:00,5.76231,5.76306,5.76189,5.76241,16000000.0
2005-04-13 05:12:00,5.76261,5.76274,5.76175,5.76207,7000000.0
2005-04-13 05:13:00,5.76167,5.76167,5.7603,5.76103,12000000.0
2005-04-13 05:14:00,5.76122,5.76142,5.76069,5.7614,14000000.0
2005-04-13 05:15:00,5.7613,5.76187,5.76051,5.76051,16000000.0
2005-04-13 05:16:00,5.76092,5.76142,5.76037,5.76055,15000000.0
2005-04-13 05:17:00,5.76124,5.76127,5.76062,5.76127,10000000.0
2005-04-13 05:18:00,5.76129,5.76225,5.76085,5.76225,13000000.0
2005-04-13 05:19:00,5.76213,5.76229,5.76116,5.76151,13000000.0
2005-04-13 05:20:00,5.76254,5.76287,5.76129,5.76177,20000000.0
2005-04-13 05:21:00,5.76189,5.76226,5.76139,5.76195,9000000.0
2005-04-13 05:22:00,5.76223,5.76223,5.76074,5.76074,17000000.0
2005-04-13 05:23:00,5.76197,5.76243,5.76179,5.76199,14000000.0
2005-04-13 05:24:00,5.76233,5.7637,5.76233,5.7637,19000000.0
2005-04-13 05:25:00,5.76254,5.7635,5.7623,5.76289,13000000.0
2005-04-13 05:26:00,5.76155,5.76235,5.76135,5.76206,13000000.0
2005-04-13 05:27:00,5.76375,5.76375,5.76167,5.76271,13000000.0
2005-04-13 05:28:00,5.76341,5.76349,5.76255,5.76255,10000000.0
2005-04-13 05:29:00,5.76289,5.76312,5.7624,5.76242,17000000.0
2005-04-13 05:30:00,5.76256,5.76307,5.76179,5.76237,21000000.0
2005-04-13 05:31:00,5.76221,5.76299,5.76158,5.76158,13000000.0
2005-04-13 05:32:00,5.76276,5.76305,5.76223,5.7624,16000000.0
2005-04-13 05:33:00,5.76294,5.7634,5.76223,5.76307,13000000.0
2005-04-13 05:34:00,5.76319,5.76319,5.76164,5.76195,13000000.0
2005-04-13 05:35:00,5.76288,5.76319,5.7622,5.76319,14000000.0
2005-04-13 05:36:00,5.763,5.76318,5.76172,5.76195,18000000.0
2005-04-13 05:37:00,5.76261,5.76274,5.76197,5.76227,12000000.0
2005-04-13 05:38:00,5.76254,5.7637,5.76176,5.76176,13000000.0
2005-04-13 05:39:00,5.76189,5.7626,5.76143,5.76209,21000000.0
2005-04-13 05:40:00,5.76219,5.76286,5.7621,5.76265,14000000.0
2005-04-13 05:41:00,5.76221,5.76226,5.76132,5.76208,13000000.0
2005-04-13 05:42:00,5.76179,5.76256,5.76153,5.76153,8000000.0
2005-04-13 05:43:00,5.76265,5.76275,5.76182,5.76265,13000000.0
2005-04-13 05:44:00,5.76257,5.7626,5.76159,5.76235,13000000.0
2005-04-13 05:45:00,5.76363,5.76376,5.76349,5.7636,24000000.0
2005-04-13 05:46:00,5.76343,5.76343,5.76186,5.76264,14000000.0
2005-04-13 05:47:00,5.76256,5.76271,5.76183,5.76183,11000000.0
2005-04-13 05:48:00,5.76274,5.76329,5.76251,5.76264,18000000.0
2005-04-13 05:49:00,5.76275,5.76321,5.76271,5.76271,10000000.0
2005-04-13 05:50:00,5.76222,5.76291,5.76186,5.76291,10000000.0
2005-04-13 05:51:00,5.76415,5.76428,5.76317,5.76341,11000000.0
2005-04-13 05:52:00,5.76342,5.76342,5.76201,5.76258,19000000.0
2005-04-13 05:53:00,5.76252,5.76274,5.76185,5.76203,15000000.0
2005-04-13 05:54:00,5.76329,5.76329,5.76191,5.76213,7000000.0
2005-04-13 05:55:00,5.76293,5.76295,5.76226,5.76254,12000000.0
2005-04-13 05:56:00,5.76409,5.7643,5.76403,5.76425,16000000.0
2005-04-13 05:57:00,5.7639,5.7639,5.76249,5.76249,11000000.0
2005-04-13 05:58:00,5.76261,5.76364,5.76261,5.76349,22000000.0
2005-04-13 05:59:00,5.76394,5.76413,5.7639,5.7641,9000000.0
2005-04-13 06:00:00,5.76423,5.76423,5.76229,5.7627,17000000.0
2005-04-13 06:01:00,5.76249,5.76338,5.76231,5.7626,18000000.0
2005-04-13 06:02:00,5.76244,5.76276,5.76123,5.76179,18000000.0
2005-04-13 06:03:00,5.76132,5.76185,5.76074,5.76151,16000000.0
2005-04-13 06:04:00,5.76185,5.76206,5.7615,5.76206,8000000.0
2005-04-13 06:05:00,5.76119,5.76178,5.76108,5.76155,10000000.0
2005-04-13 06:06:00,5.76141,5.76156,5.76074,5.76156,27000000.0
2005-04-13 06:07:00,5.76188,5.76188,5.76077,5.76077,17000000.0
2005-04-13 06:08:00,5.76062,5.762,5.76062,5.76167,14000000.0
2005-04-13 06:09:00,5.76126,5.76176,5.76045,5.76176,13000000.0
2005-04-13 06:10:00,5.76022,5.76125,5.76022,5.76125,14000000.0
2005-04-13 06:11:00,5.76101,5.76172,5.76054,5.76054,16000000.0
2005-04-13 06:12:00,5.76073,5.76204,5.76073,5.76137,17000000.0
2005-04-13 06:13:00,5.76106,5.76156,5.76052,5.76113,14000000.0
2005-04-13 06:14:00,5.76105,5.76155,5.76017,5.76057,12000000.0
2005-04-13 06:15:00,5.75994,5.76049,5.75982,5.75982,13000000.0
2005-04-13 06:16:00,5.76033,5.76074,5.7599,5.76074,14000000.0
2005-04-13 06:17:00,5.76173,5.762,5.76173,5.76178,11000000.0
2005-04-13 06:18:00,5.7614,5.7614,5.7602,5.76063,12000000.0
2005-04-13 06:19:00,5.76033,5.76092,5.75953,5.76085,19000000.0
2005-04-13 06:20:00,5.76053,5.76053,5.75961,5.7598,11000000.0
2005-04-13 06:21:00,5.75964,5.7599,5.75923,5.75984,9000000.0
2005-04-13 06:22:00,5.75956,5.76019,5.75871,5.75871,22000000.0
2005-04-13 06:23:00,5.75935,5.75985,5.75917,5.75924,18000000.0
2005-04-13 06:24:00,5.75953,5.75953,5.7585,5.75931,8000000.0
2005-04-13 06:25:00,5.75955,5.75964,5.75875,5.75954,9000000.0
2005-04-13 06:26:00,5.75951,5.75981,5.75887,5.75971,13000000.0
2005-04-13 06:27:00,5.75941,5.75967,5.75833,5.75835,15000000.0
2005-04-13 06:28:00,5.75842,5.75964,5.75832,5.75883,18000000.0
2005-04-13 06:29:00,5.75869,5.75999,5.75869,5.75952,16000000.0
2005-04-13 06:30:00,5.75849,5.75925,5.75849,5.75903,10000000.0
2005-04-13 06:31:00,5.75881,5.75895,5.75813,5.75895,13000000.0
2005-04-13 06:32:00,5.75861,5.7593,5.75854,5.75896,10000000.0
2005-04-13 06:33:00,5.75828,5.75871,5.75785,5.75785,10000000.0
2005-04-13 06:34:00,5.75852,5.75862,5.7575,5.75823,15000000.0
2005-04-13 06:35:00,5.75816,5.75838,5.7573,5.75783,13000000.0
2005-04-13 06:36:00,5.758,5.7587,5.75712,5.75836,23000000.0
2005-04-13 06:37:00,5.75881,5.75917,5.75846,5.75871,11000000.0
2005-04-13 06:38:00,5.75973,5.75999,5.75888,5.75942,17000000.0
2005-04-13 06:39:00,5.75953,5.76,5.75924,5.76,8000000.0
2005-04-13 06:40:00,5.75896,5.76023,5.75888,5.75999,15000000.0
2005-04-13 06:41:00,5.76031,5.76067,5.75944,5.76005,15000000.0
2005-04-13 06:42:00,5.76054,5.76083,5.75954,5.75954,16000000.0
2005-04-13 06:43:00,5.76075,5.76075,5.75999,5.76052,12000000.0
2005-04-13 06:44:00,5.76079,5.76147,5.76077,5.76101,13000000.0
2005-04-13 06:45:00,5.75981,5.76058,5.75981,5.76034,14000000.0
2005-04-13 06:46:00,5.76087,5.76141,5.76076,5.76122,12000000.0
2005-04-13 06:47:00,5.76099,5.76145,5.75982,5.75998,11000000.0
2005-04-13 06:48:00,5.75959,5.75973,5.75889,5.7589,15000000.0
2005-04-13 06:49:00,5.7598,5.75999,5.7584,5.7584,17000000.0
2005-04-13 06:50:00,5.75841,5.76005,5.75841,5.76005,13000000.0
2005-04-13 06:51:00,5.75987,5.75987,5.75824,5.75824,8000000.0
2005-04-13 06:52:00,5.75817,5.75879,5.75764,5.75764,14000000.0
2005-04-13 06:53:00,5.75949,5.75966,5.75867,5.75966,13000000.0
2005-04-13 06:54:00,5.75938,5.75956,5.75865,5.75956,8000000.0
2005-04-13 06:55:00,5.75967,5.76049,5.75909,5.76049,10000000.0
2005-04-13 06:56:00,5.76067,5.76085,5.76008,5.76078,11000000.0
2005-04-13 06:57:00,5.76051,5.7608,5.75964,5.75986,17000000.0
2005-04-13 06:58:00,5.76008,5.76031,5.7595,5.7602,12000000.0
2005-04-13 06:59:00,5.75987,5.76096,5.75966,5.76007,14000000.0
2005-04-13 07:00:00,5.75861,5.76006,5.75861,5.75984,11000000.0
2005-04-13 07:01:00,5.75885,5.76003,5.75885,5.75986,10000000.0
2005-04-13 07:02:00,5.76004,5.76019,5.75935,5.75935,14000000.0
2005-04-13 07:03:00,5.7602,5.76055,5.75944,5.75944,7000000.0
2005-04-13 07:04:00,5.75994,5.76031,5.75924,5.75924,16000000.0
2005-04-13 07:05:00,5.75923,5.75986,5.75869,5.75947,15000000.0
2005-04-13 07:06:00,5.75905,5.76016,5.75871,5.75871,16000000.0
2005-04-13 07:07:00,5.7586,5.75918,5.75772,5.7586,12000000.0
2005-04-13 07:08:00,5.75806,5.75823,5.75734,5.75734,8000000.0
2005-04-13 07:09:00,5.75828,5.75862,5.75777,5.75777,8000000.0
2005-04-13 07:10:00,5.75755,5.75804,5.75675,5.7574,16000000.0
2005-04-13 07:11:00,5.75766,5.75779,5.75661,5.75767,17000000.0
2005-04-13 07:12:00,5.75759,5.75803,5.75727,5.75727,20000000.0
2005-04-13 07:13:00,5.75784,5.75784,5.75658,5.75751,18000000.0
2005-04-13 07:14:00,5.75662,5.75783,5.7564,5.75783,11000000.0
2005-04-13 07:15:00,5.75704,5.75734,5.75616,5.7571,18000000.0
2005-04-13 07:16:00,5.75633,5.75744,5.75623,5.75663,18000000.0
2005-04-13 07:17:00,5.75772,5.75841,5.75692,5.75807,12000000.0
2005-04-13 07:18:00,5.75758,5.75758,5.75632,5.75726,18000000.0
2005-04-13 07:19:00,5.7577,5.75862,5.75724,5.75807,14000000.0
2005-04-13 07:20:00,5.75767,5.75833,5.75757,5.75833,18000000.0
2005-04-13 07:21:00,5.75775,5.7581,5.75713,5.7581,13000000.0
2005-04-13 07:22:00,5.75846,5.75889,5.7584,5.75861,14000000.0
2005-04-13 07:23:00,5.75817,5.75817,5.75704,5.75792,15000000.0
2005-04-13 07:24:00,5.7583,5.75904,5.7583,5.75893,16000000.0
2005-04-13 07:25:00,5.758,5.758,5.75708,5.75708,15000000.0
2005-04-13 07:26:00,5.75871,5.75871,5.75705,5.75821,13000000.0
2005-04-13 07:27:00,5.7572,5.75789,5.75661,5.75759,12000000.0
2005-04-13 07:28:00,5.75772,5.75774,5.75648,5.7571,22000000.0
2005-04-13 07:29:00,5.75667,5.7585,5.75644,5.7585,16000000.0
2005-04-13 07:30:00,5.75761,5.75786,5.75697,5.75762,14000000.0
2005-04-13 07:31:00,5.7571,5.75793,5.7571,5.75737,13000000.0
2005-04-13 07:32:00,5.7563,5.75743,5.7563,5.75704,9000000.0
2005-04-13 07:33:00,5.75707,5.75875,5.75707,5.75875,7000000.0
2005-04-13 07:34:00,5.75739,5.75796,5.7572,5.75755,18000000.0
2005-04-13 07:35:00,5.75839,5.75839,5.75767,5.75767,9000000.0
2005-04-13 07:36:00,5.75804,5.75823,5.75747,5.75814,13000000.0
2005-04-13 07:37:00,5.75842,5.75916,5.7583,5.75916,11000000.0
2005-04-13 07:38:00,5.75953,5.75958,5.75835,5.75928,11000000.0
2005-04-13 07:39:00,5.75957,5.75962,5.75911,5.75924,19000000.0
2005-04-13 07:40:00,5.75941,5.75963,5.75877,5.75963,11000000.0
2005-04-13 07:41:00,5.75935,5.75977,5.75871,5.75962,7000000.0
2005-04-13 07:42:00,5.7605,5.76051,5.75942,5.75982,13000000.0
2005-04-13 07:43:00,5.75953,5.75997,5.75883,5.75954,14000000.0
2005-04-13 07:44:00,5.76009,5.76026,5.75924,5.75982,10000000.0
2005-04-13 07:45:00,5.75965,5.76058,5.75965,5.76058,8000000.0
2005-04-13 07:46:00,5.76007,5.76037,5.75912,5.76037,13000000.0
2005-04-13 07:47:00,5.76038,5.76038,5.75927,5.75927,15000000.0
2005-04-13 07:48:00,5.76061,5.76061,5.75955,5.76039,13000000.0
2005-04-13 07:49:00,5.76023,5.76048,5.75955,5.76044,10000000.0
2005-04-13 07:50:00,5.76073,5.761,5.76,5.76085,17000000.0
2005-04-13 07:51:00,5.76039,5.76149,5.75968,5.75968,16000000.0
2005-04-13 07:52:00,5.76068,5.76147,5.76009,5.76123,13000000.0
2005-04-13 07:53:00,5.76086,5.76086,5.75967,5.75967,10000000.0
2005-04-13 07:54:00,5.76043,5.76081,5.75996,5.7606,11000000.0
2005-04-13 07:55:00,5.76116,5.7616,5.75889,5.75889,12000000.0
2005-04-13 07:56:00,5.75796,5.75874,5.75711,5.7587,13000000.0
2005-04-13 07:57:00,5.75807,5.75903,5.75757,5.75757,8000000.0
2005-04-13 07:58:00,5.75748,5.75946,5.75748,5.75946,14000000.0
2005-04-13 07:59:00,5.75897,5.75954,5.75865,5.75918,15000000.0
2005-04-13 08:00:00,5.75951,5.75965,5.75872,5.75961,10000000.0
2005-04-13 08:01:00,5.75956,5.75961,5.75889,5.7595,13000000.0
2005-04-13 08:02:00,5.75967,5.76061,5.75908,5.76043,14000000.0
2005-04-13 08:03:00,5.75988,5.76032,5.75887,5.75887,12000000.0
2005-04-13 08:04:00,5.75918,5.75927,5.75754,5.75799,16000000.0
2005-04-13 08:05:00,5.758,5.75833,5.75764,5.75774,14000000.0
2005-04-13 08:06:00,5.75802,5.75828,5.75644,5.75644,19000000.0
2005-04-13 08:07:00,5.75749,5.75765,5.75626,5.75726,19000000.0
2005-04-13 08:08:00,5.75687,5.75783,5.75616,5.75701,11000000.0
2005-04-13 08:09:00,5.75712,5.75798,5.75679,5.75755,10000000.0
2005-04-13 08:10:00,5.75666,5.75833,5.75666,5.75794,16000000.0
2005-04-13 08:11:00,5.75758,5.75773,5.75656,5.75656,9000000.0
2005-04-13 08:12:00,5.75652,5.75743,5.75619,5.7572,10000000.0
2005-04-13 08:13:00,5.75677,5.75757,5.75629,5.75636,11000000.0
2005-04-13 08:14:00,5.75663,5.75692,5.75536,5.75574,12000000.0
2005-04-13 08:15:00,5.7566,5.75669,5.75554,5.75649,15000000.0
2005-04-13 08:16:00,5.75642,5.75677,5.75581,5.75581,14000000.0
2005-04-13 08:17:00,5.75648,5.75697,5.7561,5.75632,10000000.0
2005-04-13 08:18:00,5.75631,5.75672,5.75564,5.7559,9000000.0
2005-04-13 08:19:00,5.75484,5.75569,5.75422,5.75436,11000000.0
2005-04-13 08:20:00,5.75468,5.75468,5.75346,5.75398,11000000.0
2005-04-13 08:21:00,5.75412,5.75455,5.75378,5.75433,20000000.0
2005-04-13 08:22:00,5.75357,5.75391,5.7529,5.7531,8000000.0
2005-04-13 08:23:00,5.75387,5.75458,5.75296,5.75407,12000000.0
2005-04-13 08:24:00,5.75404,5.75404,5.75268,5.75383,13000000.0
2005-04-13 08:25:00,5.75431,5.755,5.75372,5.75446,12000000.0
2005-04-13 08:26:00,5.75475,5.75483,5.75359,5.75419,13000000.0
2005-04-13 08:27:00,5.7535,5.75456,5.75349,5.754,11000000.0
2005-04-13 08:28:00,5.75373,5.75429,5.75312,5.75399,8000000.0
2005-04-13 08:29:00,5.75316,5.75432,5.75299,5.7533,12000000.0
2005-04-13 08:30:00,5.75419,5.75516,5.75395,5.75453,11000000.0
2005-04-13 08:31:00,5.75426,5.75439,5.75339,5.75376,10000000.0
2005-04-13 08:32:00,5.75406,5.75406,5.75271,5.7531,13000000.0
2005-04-13 08:33:00,5.75375,5.75399,5.75286,5.75341,11000000.0
2005-04-13 08:34:00,5.75278,5.75364,5.75175,5.7523,17000000.0
2005-04-13 08:35:00,5.75208,5.75272,5.75182,5.75233,11000000.0
2005-04-13 08:36:00,5.75136,5.75253,5.75131,5.75233,10000000.0
2005-04-13 08:37:00,5.75218,5.75275,5.75182,5.75275,9000000.0
2005-04-13 08:38:00,5.75351,5.75351,5.75216,5.75261,18000000.0
2005-04-13 08:39:00,5.75267,5.75325,5.75162,5.75257,8000000.0
2005-04-13 08:40:00,5.75259,5.75259,5.75137,5.75174,7000000.0
2005-04-13 08:41:00,5.75205,5.75284,5.75142,5.75173,16000000.0
2005-04-13 08:42:00,5.75187,5.75286,5.75174,5.75273,14000000.0
2005-04-13 08:43:00,5.75217,5.75272,5.75139,5.75177,12000000.0
2005-04-13 08:44:00,5.7525,5.75272,5.75216,5.75216,9000000.0
2005-04-13 08:45:00,5.75195,5.75284,5.75159,5.75284,18000000.0
2005-04-13 08:46:00,5.753,5.7533,5.7523,5.75288,14000000.0
2005-04-13 08:47:00,5.75361,5.75407,5.75247,5.75247,18000000.0
2005-04-13 08:48:00,5.75407,5.75484,5.75385,5.75385,12000000.0
2005-04-13 08:49:00,5.75373,5.75438,5.753,5.75341,14000000.0
2005-04-13 08:50:00,5.75383,5.7546,5.75339,5.7541,16000000.0
2005-04-13 08:51:00,5.75373,5.75408,5.75292,5.75376,21000000.0
2005-04-13 08:52:00,5.75366,5.75446,5.75315,5.75383,20000000.0
2005-04-13 08:53:00,5.75411,5.75411,5.75347,5.75347,7000000.0
2005-04-13 08:54:00,5.75424,5.75424,5.7528,5.75331,17000000.0
2005-04-13 08:55:00,5.75425,5.75439,5.75339,5.75356,12000000.0
2005-04-13 08:56:00,5.75422,5.75457,5.75253,5.75382,17000000.0
2005-04-13 08:57:00,5.75354,5.75412,5.75268,5.75337,16000000.0
2005-04-13 08:58:00,5.75428,5.75471,5.75309,5.7545,12000000.0
2005-04-13 08:59:00,5.75401,5.75428,5.75312,5.75346,13000000.0
2005-04-13 09:00:00,5.7535,5.75414,5.75265,5.75299,17000000.0
2005-04-13 09:01:00,5.75252,5.75303,5.75197,5.7525,13000000.0
2005-04-13 09:02:00,5.75194,5.75194,5.7507,5.75157,8000000.0
2005-04-13 09:03:00,5.75156,5.75233,5.75044,5.75118,16000000.0
2005-04-13 09:04:00,5.75157,5.75262,5.7514,5.75217,8000000.0
2005-04-13 09:05:00,5.75171,5.75231,5.75102,5.75102,11000000.0
2005-04-13 09:06:00,5.75129,5.75192,5.751,5.75192,10000000.0
2005-04-13 09:07:00,5.75185,5.75288,5.75184,5.7525,10000000.0
2005-04-13 09:08:00,5.75215,5.753,5.75111,5.75111,19000000.0
2005-04-13 09:09:00,5.75249,5.75302,5.75221,5.75301,16000000.0
2005-04-13 09:10:00,5.75309,5.75311,5.75054,5.75165,8000000.0
2005-04-13 09:11:00,5.75177,5.75307,5.75177,5.75266,11000000.0
2005-04-13 09:12:00,5.75282,5.75336,5.75188,5.75288,16000000.0
2005-04-13 09:13:00,5.75349,5.75358,5.75229,5.75229,15000000.0
2005-04-13 09:14:00,5.75377,5.75405,5.75285,5.75317,17000000.0
2005-04-13 09:15:00,5.75394,5.75459,5.75314,5.75427,12000000.0
2005-04-13 09:16:00,5.75474,5.75543,5.7543,5.75486,14000000.0
2005-04-13 09:17:00,5.75526,5.75599,5.75438,5.75507,14000000.0
2005-04-13 09:18:00,5.75342,5.75523,5.75342,5.75443,18000000.0
2005-04-13 09:19:00,5.75543,5.75565,5.75477,5.7548,14000000.0
2005-04-13 09:20:00,5.75553,5.75553,5.75402,5.75402,18000000.0
2005-04-13 09:21:00,5.75472,5.75568,5.75392,5.7551,17000000.0
2005-04-13 09:22:00,5.75407,5.75499,5.75232,5.7536,13000000.0
2005-04-13 09:23:00,5.75294,5.75389,5.75242,5.75317,12000000.0
2005-04-13 09:24:00,5.75369,5.75459,5.75355,5.75416,14000000.0
2005-04-13 09:25:00,5.75349,5.75349,5.75284,5.75318,9000000.0
2005-04-13 09:26:00,5.75336,5.75389,5.75214,5.75389,13000000.0
2005-04-13 09:27:00,5.7536,5.75377,5.75314,5.75334,13000000.0
2005-04-13 09:28:00,5.75344,5.75434,5.7531,5.75366,19000000.0
2005-04-13 09:29:00,5.75342,5.75351,5.7519,5.75247,14000000.0
2005-04-13 09:30:00,5.75241,5.75268,5.75174,5.75247,15000000.0
2005-04-13 09:31:00,5.75236,5.75283,5.75171,5.75238,11000000.0
2005-04-13 09:32:00,5.75167,5.75284,5.75112,5.75271,16000000.0
2005-04-13 09:33:00,5.75326,5.75346,5.75276,5.75329,9000000.0
2005-04-13 09:34:00,5.753,5.75303,5.75132,5.75235,18000000.0
2005-04-13 09:35:00,5.75287,5.75287,5.75166,5.75248,14000000.0
2005-04-13 09:36:00,5.75256,5.75339,5.75256,5.75339,16000000.0
2005-04-13 09:37:00,5.75282,5.75297,5.75175,5.75243,20000000.0
2005-04-13 09:38:00,5.75126,5.75151,5.74899,5.74946,19000000.0
2005-04-13 09:39:00,5.74858,5.74997,5.74858,5.74997,16000000.0
2005-04-13 09:40:00,5.74963,5.7497,5.74864,5.7497,12000000.0
2005-04-13 09:41:00,5.75082,5.75092,5.74963,5.74963,18000000.0
2005-04-13 09:42:00,5.75016,5.75058,5.74984,5.75051,16000000.0
2005-04-13 09:43:00,5.75027,5.75193,5.75027,5.75134,15000000.0
2005-04-13 09:44:00,5.75173,5.75173,5.7503,5.75142,13000000.0
2005-04-13 09:45:00,5.75124,5.75182,5.75014,5.75019,13000000.0
2005-04-13 09:46:00,5.7496,5.75067,5.74937,5.75046,17000000.0
2005-04-13 09:47:00,5.74966,5.75102,5.74965,5.75087,13000000.0
2005-04-13 09:48:00,5.75098,5.75204,5.75089,5.75202,16000000.0
2005-04-13 09:49:00,5.75209,5.75224,5.75082,5.75224,17000000.0
2005-04-13 09:50:00,5.75109,5.75236,5.75109,5.75236,12000000.0
2005-04-13 09:51:00,5.75289,5.75289,5.75158,5.75224,16000000.0
2005-04-13 09:52:00,5.75211,5.75248,5.75108,5.75219,16000000.0
2005-04-13 09:53:00,5.75179,5.7522,5.7505,5.75084,15000000.0
2005-04-13 09:54:00,5.75125,5.752,5.75125,5.75164,15000000.0
2005-04-13 09:55:00,5.7515,5.75201,5.75074,5.7514,15000000.0
2005-04-13 09:56:00,5.75162,5.75162,5.7502,5.75065,17000000.0
2005-04-13 09:57:00,5.74945,5.75033,5.74904,5.75014,12000000.0
2005-04-13 09:58:00,5.74978,5.74978,5.74827,5.74899,14000000.0
2005-04-13 09:59:00,5.74962,5.7502,5.74746,5.74746,10000000.0
2005-04-13 10:00:00,5.74706,5.74758,5.74644,5.74699,11000000.0
2005-04-13 10:01:00,5.74697,5.74765,5.74519,5.74519,24000000.0
2005-04-13 10:02:00,5.74619,5.74684,5.74548,5.74593,14000000.0
2005-04-13 10:03:00,5.74599,5.7469,5.74541,5.74614,16000000.0
2005-04-13 10:04:00,5.74588,5.74615,5.74476,5.74602,10000000.0
2005-04-13 10:05:00,5.74581,5.74656,5.74541,5.74607,10000000.0
2005-04-13 10:06:00,5.74595,5.74659,5.74534,5.74602,9000000.0
2005-04-13 10:07:00,5.74734,5.74798,5.74732,5.74762,11000000.0
2005-04-13 10:08:00,5.74829,5.74831,5.74613,5.74613,9000000.0
2005-04-13 10:09:00,5.74653,5.74695,5.74574,5.74631,11000000.0
2005-04-13 10:10:00,5.74809,5.74831,5.7463,5.74705,15000000.0
2005-04-13 10:11:00,5.74744,5.74828,5.7471,5.74737,16000000.0
2005-04-13 10:12:00,5.7471,5.74843,5.74671,5.74843,19000000.0
2005-04-13 10:13:00,5.74843,5.74843,5.74741,5.74829,9000000.0
2005-04-13 10:14:00,5.74887,5.749,5.74837,5.74884,11000000.0
2005-04-13 10:15:00,5.74837,5.74882,5.74795,5.74804,8000000.0
2005-04-13 10:16:00,5.74845,5.74915,5.74825,5.74894,17000000.0
2005-04-13 10:17:00,5.74835,5.74965,5.7478,5.74847,16000000.0
2005-04-13 10:18:00,5.74816,5.74912,5.7478,5.74888,16000000.0
2005-04-13 10:19:00,5.74902,5.74921,5.74779,5.74779,17000000.0
2005-04-13 10:20:00,5.74769,5.74884,5.74719,5.74719,16000000.0
2005-04-13 10:21:00,5.74777,5.74832,5.74702,5.74832,7000000.0
2005-04-13 10:22:00,5.74801,5.74801,5.74676,5.74694,10000000.0
2005-04-13 10:23:00,5.74679,5.74746,5.74613,5.74707,14000000.0
2005-04-13 10:24:00,5.74754,5.74816,5.7465,5.74816,13000000.0
2005-04-13 10:25:00,5.74746,5.7488,5.74727,5.74792,12000000.0
2005-04-13 10:26:00,5.74867,5.7489,5.74825,5.74852,11000000.0
2005-04-13 10:27:00,5.74919,5.74919,5.74754,5.74791,13000000.0
2005-04-13 10:28:00,5.74643,5.74799,5.74638,5.74684,13000000.0
2005-04-13 10:29:00,5.74701,5.74844,5.74701,5.74794,11000000.0
2005-04-13 10:30:00,5.7488,5.74899,5.74814,5.74814,9000000.0
2005-04-13 10:31:00,5.74897,5.74897,5.74755,5.74779,16000000.0
2005-04-13 10:32:00,5.74903,5.74906,5.74582,5.74833,9000000.0
2005-04-13 10:33:00,5.74764,5.74928,5.74748,5.74833,12000000.0
2005-04-13 10:34:00,5.74732,5.748,5.74653,5.74713,11000000.0
2005-04-13 10:35:00,5.74684,5.74758,5.74655,5.74703,17000000.0
2005-04-13 10:36:00,5.74637,5.74832,5.74605,5.74832,10000000.0
2005-04-13 10:37:00,5.74821,5.74917,5.74681,5.74681,15000000.0
2005-04-13 10:38:00,5.74735,5.74939,5.74735,5.74895,17000000.0
2005-04-13 10:39:00,5.74918,5.7504,5.74911,5.74969,13000000.0
2005-04-13 10:40:00,5.75009,5.75013,5.74898,5.74993,10000000.0
2005-04-13 10:41:00,5.74873,5.75023,5.74815,5.75023,15000000.0
2005-04-13 10:42:00,5.75096,5.75096,5.74992,5.75095,12000000.0
2005-04-13 10:43:00,5.75091,5.75101,5.74993,5.75101,13000000.0
2005-04-13 10:44:00,5.75029,5.75179,5.75003,5.75177,12000000.0
2005-04-13 10:45:00,5.75249,5.75311,5.75194,5.75242,13000000.0
2005-04-13 10:46:00,5.75241,5.75429,5.75241,5.75374,13000000.0
2005-04-13 10:47:00,5.75401,5.75447,5.75356,5.75414,7000000.0
2005-04-13 10:48:00,5.75312,5.75444,5.75312,5.75437,12000000.0
2005-04-13 10:49:00,5.75354,5.7541,5.75088,5.7541,10000000.0
2005-04-13 10:50:00,5.75341,5.75457,5.75341,5.75441,14000000.0
2005-04-13 10:51:00,5.75465,5.75465,5.75313,5.75313,11000000.0
2005-04-13 10:52:00,5.75505,5.75505,5.75349,5.75437,20000000.0
2005-04-13 10:53:00,5.7539,5.7546,5.75333,5.75333,9000000.0
2005-04-13 10:54:00,5.75328,5.75462,5.75328,5.75388,18000000.0
2005-04-13 10:55:00,5.75365,5.75384,5.75272,5.75353,10000000.0
2005-04-13 10:56:00,5.7528,5.75319,5.75239,5.75298,11000000.0
2005-04-13 10:57:00,5.75293,5.75364,5.75283,5.7536,8000000.0
2005-04-13 10:58:00,5.75335,5.75378,5.75282,5.75375,10000000.0
2005-04-13 10:59:00,5.75311,5.75364,5.75261,5.75339,10000000.0
2005-04-13 11:00:00,5.7524,5.75252,5.75139,5.75139,15000000.0
2005-04-13 11:01:00,5.7522,5.7522,5.75044,5.75085,12000000.0
2005-04-13 11:02:00,5.75123,5.75222,5.75041,5.75123,8000000.0
2005-04-13 11:03:00,5.7513,5.7514,5.75042,5.7512,11000000.0
2005-04-13 11:04:00,5.75098,5.75098,5.74994,5.74994,15000000.0
2005-04-13 11:05:00,5.75046,5.75046,5.74886,5.74961,17000000.0
2005-04-13 11:06:00,5.74939,5.75059,5.74908,5.74908,12000000.0
2005-04-13 11:07:00,5.74914,5.75002,5.74885,5.74885,11000000.0
2005-04-13 11:08:00,5.75027,5.75062,5.74954,5.74971,22000000.0
2005-04-13 11:09:00,5.74982,5.75048,5.74982,5.74983,9000000.0
2005-04-13 11:10:00,5.74991,5.75004,5.74871,5.74989,16000000.0
2005-04-13 11:11:00,5.75009,5.75022,5.74859,5.74859,7000000.0
2005-04-13 11:12:00,5.74834,5.74834,5.74732,5.74795,15000000.0
2005-04-13 11:13:00,5.74926,5.74948,5.74847,5.74945,11000000.0
2005-04-13 11:14:00,5.74862,5.74947,5.74814,5.74835,18000000.0
2005-04-13 11:15:00,5.74852,5.74864,5.74782,5.7485,11000000.0
2005-04-13 11:16:00,5.74924,5.74994,5.7481,5.74896,13000000.0
2005-04-13 11:17:00,5.74803,5.74949,5.74803,5.74938,13000000.0
2005-04-13 11:18:00,5.74878,5.7493,5.74812,5.74849,9000000.0
2005-04-13 11:19:00,5.74731,5.74883,5.74731,5.74812,17000000.0
2005-04-13 11:20:00,5.7487,5.74892,5.74794,5.74864,14000000.0
2005-04-13 11:21:00,5.74833,5.74947,5.74821,5.74946,14000000.0
2005-04-13 11:22:00,5.74928,5.74959,5.74794,5.74893,22000000.0
2005-04-13 11:23:00,5.74837,5.74982,5.74835,5.74969,8000000.0
2005-04-13 11:24:00,5.74998,5.75061,5.74845,5.74845,18000000.0
2005-04-13 11:25:00,5.7477,5.74894,5.7477,5.74889,9000000.0
2005-04-13 11:26:00,5.74865,5.74904,5.74767,5.74881,15000000.0
2005-04-13 11:27:00,5.74853,5.74858,5.74799,5.74819,10000000.0
2005-04-13 11:28:00,5.74748,5.74887,5.74748,5.74814,13000000.0
2005-04-13 11:29:00,5.74825,5.74938,5.74825,5.74913,17000000.0
2005-04-13 11:30:00,5.74932,5.74956,5.74834,5.74888,13000000.0
2005-04-13 11:31:00,5.7488,5.74901,5.74789,5.74823,12000000.0
2005-04-13 11:32:00,5.74817,5.74861,5.74708,5.74732,20000000.0
2005-04-13 11:33:00,5.74736,5.74774,5.74632,5.74683,16000000.0
2005-04-13 11:34:00,5.74781,5.74865,5.74714,5.74865,13000000.0
2005-04-13 11:35:00,5.74814,5.74893,5.74746,5.74893,14000000.0
2005-04-13 11:36:00,5.74796,5.74894,5.74771,5.74791,11000000.0
2005-04-13 11:37:00,5.74921,5.74929,5.74812,5.74812,16000000.0
2005-04-13 11:38:00,5.74941,5.74944,5.74829,5.74829,8000000.0
2005-04-13 11:39:00,5.74793,5.74949,5.74793,5.7494,11000000.0
2005-04-13 11:40:00,5.74987,5.75014,5.74921,5.74986,12000000.0
2005-04-13 11:41:00,5.75048,5.75055,5.74876,5.74953,10000000.0
2005-04-13 11:42:00,5.74972,5.74992,5.74872,5.74992,10000000.0
2005-04-13 11:43:00,5.75004,5.75073,5.75004,5.75052,17000000.0
2005-04-13 11:44:00,5.75067,5.75067,5.74936,5.75004,15000000.0
2005-04-13 11:45:00,5.74961,5.75026,5.7485,5.7485,16000000.0
2005-04-13 11:46:00,5.74917,5.74985,5.74909,5.74911,7000000.0
2005-04-13 11:47:00,5.74991,5.75016,5.74956,5.75016,16000000.0
2005-04-13 11:48:00,5.75011,5.75011,5.74901,5.74901,13000000.0
2005-04-13 11:49:00,5.74911,5.75014,5.749,5.75008,10000000.0
2005-04-13 11:50:00,5.74983,5.7515,5.74952,5.75009,12000000.0
2005-04-13 11:51:00,5.74832,5.7505,5.74832,5.7505,14000000.0
2005-04-13 11:52:00,5.75103,5.75119,5.75007,5.75088,18000000.0
2005-04-13 11:53:00,5.7513,5.7513,5.74975,5.74975,16000000.0
2005-04-13 11:54:00,5.75119,5.75119,5.74986,5.75069,8000000.0
2005-04-13 11:55:00,5.75017,5.75074,5.74969,5.75074,8000000.0
2005-04-13 11:56:00,5.75042,5.75147,5.74992,5.75046,8000000.0
2005-04-13 11:57:00,5.75017,5.75169,5.75017,5.7515,11000000.0
2005-04-13 11:58:00,5.75105,5.75181,5.75056,5.75164,14000000.0
2005-04-13 11:59:00,5.75173,5.75173,5.75099,5.75155,11000000.0
2005-04-13 12:00:00,5.75193,5.75322,5.75135,5.75267,15000000.0
2005-04-13 12:01:00,5.75264,5.75302,5.75179,5.75235,13000000.0
2005-04-13 12:02:00,5.75114,5.75302,5.75114,5.75195,15000000.0
2005-04-13 12:03:00,5.75182,5.75227,5.75137,5.75221,11000000.0
2005-04-13 12:04:00,5.75277,5.75277,5.7523,5.75234,9000000.0
2005-04-13 12:05:00,5.75206,5.75289,5.7517,5.752,9000000.0
2005-04-13 12:06:00,5.75172,5.75172,5.74891,5.75118,15000000.0
2005-04-13 12:07:00,5.75238,5.75316,5.7522,5.75316,11000000.0
2005-04-13 12:08:00,5.75303,5.75394,5.75166,5.75394,8000000.0
2005-04-13 12:09:00,5.7544,5.7544,5.75254,5.75361,18000000.0
2005-04-13 12:10:00,5.75333,5.75348,5.75241,5.75348,14000000.0
2005-04-13 12:11:00,5.75341,5.75356,5.7524,5.75254,9000000.0
2005-04-13 12:12:00,5.75228,5.75243,5.75018,5.75217,18000000.0
2005-04-13 12:13:00,5.75291,5.75291,5.75163,5.75254,12000000.0
2005-04-13 12:14:00,5.75308,5.75308,5.75148,5.75148,10000000.0
2005-04-13 12:15:00,5.75238,5.75305,5.75238,5.75286,8000000.0
2005-04-13 12:16:00,5.7529,5.7529,5.75112,5.75112,14000000.0
2005-04-13 12:17:00,5.75221,5.75249,5.75146,5.75191,13000000.0
2005-04-13 12:18:00,5.75245,5.75261,5.75223,5.75253,10000000.0
2005-04-13 12:19:00,5.75064,5.75138,5.74924,5.75138,11000000.0
2005-04-13 12:20:00,5.75114,5.75184,5.75041,5.75104,8000000.0
2005-04-13 12:21:00,5.74973,5.75087,5.74914,5.74923,20000000.0
2005-04-13 12:22:00,5.7493,5.74946,5.7486,5.7491,14000000.0
2005-04-13 12:23:00,5.75004,5.75004,5.74809,5.74901,11000000.0
2005-04-13 12:24:00,5.75001,5.75076,5.74836,5.74904,17000000.0
2005-04-13 12:25:00,5.74891,5.7494,5.74819,5.74917,12000000.0
2005-04-13 12:26:00,5.74922,5.75037,5.74922,5.75037,7000000.0
2005-04-13 12:27:00,5.7505,5.75072,5.74965,5.75027,7000000.0
2005-04-13 12:28:00,5.75039,5.75106,5.74974,5.75025,19000000.0
2005-04-13 12:29:00,5.75044,5.75118,5.7485,5.75118,12000000.0
2005-04-13 12:30:00,5.75063,5.75116,5.7499,5.75091,10000000.0
2005-04-13 12:31:00,5.75094,5.75101,5.75034,5.75034,12000000.0
2005-04-13 12:32:00,5.75005,5.75112,5.74969,5.74969,12000000.0
2005-04-13 12:33:00,5.75126,5.75339,5.75088,5.75275,15000000.0
2005-04-13 12:34:00,5.75338,5.75388,5.75288,5.75343,12000000.0
2005-04-13 12:35:00,5.75227,5.75311,5.75185,5.75308,12000000.0
2005-04-13 12:36:00,5.7532,5.75411,5.75274,5.75383,15000000.0
2005-04-13 12:37:00,5.75485,5.75524,5.75434,5.75437,8000000.0
2005-04-13 12:38:00,5.75404,5.75409,5.75286,5.75352,15000000.0
2005-04-13 12:39:00,5.75293,5.75374,5.75164,5.75344,14000000.0
2005-04-13 12:40:00,5.7534,5.7534,5.75129,5.75153,18000000.0
2005-04-13 12:41:00,5.75212,5.75262,5.75045,5.75145,11000000.0
2005-04-13 12:42:00,5.75224,5.75286,5.7514,5.75262,17000000.0
2005-04-13 12:43:00,5.75198,5.75355,5.75186,5.75355,11000000.0
2005-04-13 12:44:00,5.75223,5.75321,5.75217,5.75247,13000000.0
2005-04-13 12:45:00,5.75242,5.75308,5.75128,5.75221,10000000.0
2005-04-13 12:46:00,5.75168,5.75229,5.7516,5.75225,20000000.0
2005-04-13 12:47:00,5.75182,5.75239,5.75154,5.7517,10000000.0
2005-04-13 12:48:00,5.75181,5.75211,5.75107,5.75193,10000000.0
2005-04-13 12:49:00,5.75167,5.75226,5.75079,5.75226,15000000.0
2005-04-13 12:50:00,5.7529,5.75299,5.75228,5.75247,14000000.0
2005-04-13 12:51:00,5.75259,5.75259,5.75137,5.75192,14000000.0
2005-04-13 12:52:00,5.75212,5.75316,5.75201,5.75216,9000000.0
2005-04-13 12:53:00,5.75233,5.75246,5.75084,5.75084,9000000.0
2005-04-13 12:54:00,5.75092,5.75244,5.75092,5.75244,20000000.0
2005-04-13 12:55:00,5.75316,5.75335,5.75173,5.75264,12000000.0
2005-04-13 12:56:00,5.75215,5.75267,5.75156,5.75241,7000000.0
2005-04-13 12:57:00,5.75327,5.75393,5.75265,5.7537,13000000.0
2005-04-13 12:58:00,5.75415,5.75449,5.7527,5.75342,16000000.0
2005-04-13 12:59:00,5.75451,5.75476,5.75347,5.75415,14000000.0
2005-04-13 13:00:00,5.75359,5.75359,5.75222,5.75316,12000000.0
2005-04-13 13:01:00,5.75306,5.75359,5.75281,5.753,17000000.0
2005-04-13 13:02:00,5.753,5.75399,5.75249,5.75394,10000000.0
2005-04-13 13:03:00,5.75364,5.75464,5.75351,5.75464,22000000.0
2005-04-13 13:04:00,5.75399,5.75745,5.75365,5.75745,20000000.0
2005-04-13 13:05:00,5.75638,5.75693,5.75538,5.75622,14000000.0
2005-04-13 13:06:00,5.75735,5.75766,5.75649,5.75721,17000000.0
2005-04-13 13:07:00,5.75669,5.75732,5.75619,5.75646,22000000.0
2005-04-13 13:08:00,5.75701,5.75718,5.75563,5.75679,12000000.0
2005-04-13 13:09:00,5.75677,5.75725,5.75598,5.75611,12000000.0
2005-04-13 13:10:00,5.75688,5.75704,5.75541,5.75639,20000000.0
2005-04-13 13:11:00,5.75618,5.75666,5.75524,5.75609,12000000.0
2005-04-13 13:12:00,5.75645,5.75685,5.7555,5.75622,16000000.0
2005-04-13 13:13:00,5.75609,5.75676,5.75439,5.7547,14000000.0
2005-04-13 13:14:00,5.75577,5.75611,5.75502,5.75611,17000000.0
2005-04-13 13:15:00,5.75624,5.75636,5.7555,5.75585,7000000.0
2005-04-13 13:16:00,5.7561,5.75625,5.75534,5.75604,9000000.0
2005-04-13 13:17:00,5.75615,5.75624,5.75484,5.75624,15000000.0
2005-04-13 13:18:00,5.75625,5.75678,5.75544,5.75605,17000000.0
2005-04-13 13:19:00,5.75576,5.75607,5.75518,5.75545,15000000.0
2005-04-13 13:20:00,5.75459,5.75503,5.75416,5.75487,12000000.0
2005-04-13 13:21:00,5.75485,5.75485,5.75353,5.7541,24000000.0
2005-04-13 13:22:00,5.75373,5.75495,5.75365,5.75464,12000000.0
2005-04-13 13:23:00,5.75385,5.75509,5.75375,5.75494,12000000.0
2005-04-13 13:24:00,5.75505,5.75546,5.75362,5.75482,18000000.0
2005-04-13 13:25:00,5.7553,5.75613,5.75471,5.75545,12000000.0
2005-04-13 13:26:00,5.75549,5.75549,5.75328,5.75432,12000000.0
2005-04-13 13:27:00,5.75494,5.75494,5.75316,5.75487,9000000.0
2005-04-13 13:28:00,5.75496,5.75496,5.75385,5.75467,15000000.0
2005-04-13 13:29:00,5.75481,5.75502,5.75367,5.75502,14000000.0
2005-04-13 13:30:00,5.7558,5.75595,5.75482,5.7553,11000000.0
2005-04-13 13:31:00,5.75595,5.75667,5.75535,5.75619,11000000.0
2005-04-13 13:32:00,5.756,5.75654,5.75543,5.75551,8000000.0
2005-04-13 13:33:00,5.7554,5.75612,5.75508,5.75579,14000000.0
2005-04-13 13:34:00,5.75556,5.75579,5.75522,5.75579,11000000.0
2005-04-13 13:35:00,5.7552,5.756,5.7546,5.75527,16000000.0
2005-04-13 13:36:00,5.75484,5.75526,5.75454,5.75476,8000000.0
2005-04-13 13:37:00,5.75467,5.75503,5.75353,5.75447,17000000.0
2005-04-13 13:38:00,5.75418,5.75499,5.75349,5.75468,14000000.0
2005-04-13 13:39:00,5.75542,5.75588,5.75438,5.75495,10000000.0
2005-04-13 13:40:00,5.75509,5.75513,5.75331,5.75407,8000000.0
2005-04-13 13:41:00,5.75403,5.75508,5.7534,5.75508,11000000.0
2005-04-13 13:42:00,5.75537,5.75543,5.75368,5.75493,14000000.0
2005-04-13 13:43:00,5.75455,5.75548,5.75408,5.75408,11000000.0
2005-04-13 13:44:00,5.75546,5.75555,5.75449,5.75521,11000000.0
2005-04-13 13:45:00,5.75418,5.75485,5.75367,5.75485,14000000.0
2005-04-13 13:46:00,5.75522,5.75564,5.75443,5.75545,11000000.0
2005-04-13 13:47:00,5.75512,5.75559,5.75435,5.75529,13000000.0
2005-04-13 13:48:00,5.75529,5.75529,5.75302,5.75417,14000000.0
2005-04-13 13:49:00,5.75463,5.75511,5.75365,5.75435,12000000.0
2005-04-13 13:50:00,5.75606,5.75606,5.75395,5.75574,16000000.0
2005-04-13 13:51:00,5.75583,5.75584,5.75482,5.75482,14000000.0
2005-04-13 13:52:00,5.75499,5.75619,5.75499,5.75592,10000000.0
2005-04-13 13:53:00,5.75616,5.75716,5.75616,5.75684,10000000.0
2005-04-13 13:54:00,5.75682,5.75713,5.75668,5.75709,8000000.0
2005-04-13 13:55:00,5.75557,5.75657,5.75434,5.75628,13000000.0
2005-04-13 13:56:00,5.75658,5.75658,5.75545,5.75613,17000000.0
2005-04-13 13:57:00,5.757,5.75853,5.75647,5.75845,13000000.0
2005-04-13 13:58:00,5.75852,5.7589,5.75751,5.75825,7000000.0
2005-04-13 13:59:00,5.75822,5.75877,5.75783,5.75802,9000000.0
2005-04-13 14:00:00,5.75817,5.75846,5.75749,5.75823,7000000.0
2005-04-13 14:01:00,5.7579,5.75791,5.7571,5.7574,11000000.0
2005-04-13 14:02:00,5.75645,5.75848,5.75645,5.7583,19000000.0
2005-04-13 14:03:00,5.75911,5.7593,5.75841,5.75918,13000000.0
2005-04-13 14:04:00,5.75851,5.7589,5.75765,5.75887,22000000.0
2005-04-13 14:05:00,5.75743,5.75849,5.75732,5.75792,17000000.0
2005-04-13 14:06:00,5.75646,5.75801,5.75637,5.75757,11000000.0
2005-04-13 14:07:00,5.75922,5.75922,5.7566,5.75713,9000000.0
2005-04-13 14:08:00,5.75776,5.75839,5.75738,5.75839,11000000.0
2005-04-13 14:09:00,5.75692,5.75785,5.75634,5.75761,12000000.0
2005-04-13 14:10:00,5.758,5.75856,5.75702,5.75827,13000000.0
2005-04-13 14:11:00,5.75813,5.75835,5.75726,5.75804,14000000.0
2005-04-13 14:12:00,5.75785,5.75881,5.75774,5.75818,11000000.0
2005-04-13 14:13:00,5.75884,5.75915,5.75767,5.75915,11000000.0
2005-04-13 14:14:00,5.75902,5.75996,5.75875,5.75966,7000000.0
2005-04-13 14:15:00,5.75989,5.75991,5.75847,5.75971,14000000.0
2005-04-13 14:16:00,5.76033,5.76129,5.76033,5.76129,13000000.0
2005-04-13 14:17:00,5.76175,5.76295,5.76128,5.76295,22000000.0
2005-04-13 14:18:00,5.76299,5.76319,5.76225,5.76296,15000000.0
2005-04-13 14:19:00,5.76212,5.76244,5.76036,5.76165,12000000.0
2005-04-13 14:20:00,5.76135,5.76248,5.76135,5.76189,7000000.0
2005-04-13 14:21:00,5.7619,5.76205,5.76099,5.76163,13000000.0
2005-04-13 14:22:00,5.76178,5.76263,5.76132,5.76246,8000000.0
2005-04-13 14:23:00,5.76163,5.76213,5.76114,5.76189,11000000.0
2005-04-13 14:24:00,5.76176,5.76264,5.76149,5.76175,13000000.0
2005-04-13 14:25:00,5.76144,5.76202,5.76098,5.76129,15000000.0
2005-04-13 14:26:00,5.76057,5.76084,5.75986,5.76035,8000000.0
2005-04-13 14:27:00,5.76161,5.7618,5.76015,5.76019,10000000.0
2005-04-13 14:28:00,5.76066,5.76144,5.76021,5.76144,11000000.0
2005-04-13 14:29:00,5.76189,5.76247,5.76147,5.76247,21000000.0
2005-04-13 14:30:00,5.7596,5.7596,5.75451,5.75718,11000000.0
2005-04-13 14:31:00,5.75796,5.75848,5.75605,5.75649,17000000.0
2005-04-13 14:32:00,5.75692,5.75817,5.75606,5.75696,15000000.0
2005-04-13 14:33:00,5.75715,5.75715,5.75501,5.7557,8000000.0
2005-04-13 14:34:00,5.75461,5.75652,5.75393,5.75393,9000000.0
2005-04-13 14:35:00,5.75292,5.75355,5.74914,5.74914,11000000.0
2005-04-13 14:36:00,5.74833,5.74917,5.74616,5.7488,15000000.0
2005-04-13 14:37:00,5.74893,5.74963,5.74815,5.74931,8000000.0
2005-04-13 14:38:00,5.7491,5.74913,5.74816,5.74885,10000000.0
2005-04-13 14:39:00,5.74902,5.74942,5.74807,5.74907,19000000.0
2005-04-13 14:40:00,5.74953,5.751,5.74949,5.74966,15000000.0
2005-04-13 14:41:00,5.75012,5.75149,5.74938,5.75085,15000000.0
2005-04-13 14:42:00,5.75242,5.75288,5.75188,5.7522,17000000.0
2005-04-13 14:43:00,5.75221,5.75268,5.75154,5.75237,15000000.0
2005-04-13 14:44:00,5.75207,5.75207,5.74964,5.75044,15000000.0
2005-04-13 14:45:00,5.75157,5.75248,5.75058,5.75248,9000000.0
2005-04-13 14:46:00,5.75323,5.75595,5.75323,5.75595,11000000.0
2005-04-13 14:47:00,5.75952,5.76359,5.75938,5.76359,12000000.0
2005-04-13 14:48:00,5.76745,5.76896,5.76701,5.76701,12000000.0
2005-04-13 14:49:00,5.76737,5.7681,5.76678,5.76721,12000000.0
2005-04-13 14:50:00,5.7673,5.76916,5.76582,5.76916,15000000.0
2005-04-13 14:51:00,5.7689,5.7689,5.7674,5.7676,10000000.0
2005-04-13 14:52:00,5.76722,5.76911,5.76722,5.7687,13000000.0
2005-04-13 14:53:00,5.76927,5.77112,5.76871,5.77064,13000000.0
2005-04-13 14:54:00,5.77126,5.77192,5.7689,5.77084,9000000.0
2005-04-13 14:55:00,5.77127,5.7728,5.77068,5.77152,16000000.0
2005-04-13 14:56:00,5.77069,5.77085,5.76968,5.7703,15000000.0
2005-04-13 14:57:00,5.77051,5.77523,5.77051,5.77523,15000000.0
2005-04-13 14:58:00,5.77605,5.7764,5.77492,5.77526,11000000.0
2005-04-13 14:59:00,5.77584,5.7782,5.77561,5.77787,14000000.0
2005-04-13 15:00:00,5.77757,5.77931,5.7771,5.77836,18000000.0
2005-04-13 15:01:00,5.77907,5.77907,5.77682,5.77832,12000000.0
2005-04-13 15:02:00,5.77796,5.77834,5.77714,5.77756,7000000.0
2005-04-13 15:03:00,5.77833,5.78082,5.77809,5.78028,18000000.0
2005-04-13 15:04:00,5.7809,5.78106,5.78014,5.78085,21000000.0
2005-04-13 15:05:00,5.78061,5.78061,5.77839,5.77906,13000000.0
2005-04-13 15:06:00,5.77895,5.77954,5.77811,5.77836,14000000.0
2005-04-13 15:07:00,5.77883,5.77899,5.77524,5.77598,22000000.0
2005-04-13 15:08:00,5.77622,5.77703,5.77568,5.77616,10000000.0
2005-04-13 15:09:00,5.77631,5.77765,5.77594,5.77609,9000000.0
2005-04-13 15:10:00,5.77573,5.77664,5.77516,5.77617,14000000.0
2005-04-13 15:11:00,5.77634,5.77683,5.77504,5.7757,12000000.0
2005-04-13 15:12:00,5.77585,5.77675,5.77493,5.776,13000000.0
2005-04-13 15:13:00,5.77592,5.77597,5.77463,5.77471,12000000.0
2005-04-13 15:14:00,5.77417,5.77514,5.77363,5.7737,10000000.0
2005-04-13 15:15:00,5.77251,5.77474,5.77251,5.77449,16000000.0
2005-04-13 15:16:00,5.7744,5.77536,5.77411,5.77505,15000000.0
2005-04-13 15:17:00,5.77452,5.77507,5.77407,5.775,14000000.0
2005-04-13 15:18:00,5.77461,5.77635,5.77461,5.77602,12000000.0
2005-04-13 15:19:00,5.77657,5.77695,5.77582,5.77658,11000000.0
2005-04-13 15:20:00,5.77629,5.77731,5.77576,5.77655,14000000.0
2005-04-13 15:21:00,5.77614,5.77693,5.77543,5.77626,14000000.0
2005-04-13 15:22:00,5.77785,5.77941,5.77773,5.77919,10000000.0
2005-04-13 15:23:00,5.77965,5.78105,5.77906,5.78105,11000000.0
2005-04-13 15:24:00,5.78072,5.78126,5.78005,5.78104,10000000.0
2005-04-13 15:25:00,5.78084,5.78099,5.7791,5.78066,16000000.0
2005-04-13 15:26:00,5.78061,5.7811,5.77967,5.78005,15000000.0
2005-04-13 15:27:00,5.7807,5.78161,5.78024,5.78134,10000000.0
2005-04-13 15:28:00,5.78088,5.7809,5.78003,5.7809,11000000.0
2005-04-13 15:29:00,5.77985,5.7815,5.77972,5.7815,19000000.0
2005-04-13 15:30:00,5.78208,5.78639,5.78198,5.78639,10000000.0
2005-04-13 15:31:00,5.78764,5.79028,5.78736,5.78944,14000000.0
2005-04-13 15:32:00,5.79107,5.7917,5.79043,5.79116,12000000.0
2005-04-13 15:33:00,5.78998,5.79089,5.78826,5.78847,20000000.0
2005-04-13 15:34:00,5.7893,5.79065,5.78887,5.78948,12000000.0
2005-04-13 15:35:00,5.7898,5.79017,5.78857,5.78914,12000000.0
2005-04-13 15:36:00,5.78865,5.78882,5.78791,5.78881,10000000.0
2005-04-13 15:37:00,5.78799,5.78847,5.78611,5.78611,10000000.0
2005-04-13 15:38:00,5.78621,5.78663,5.78527,5.78595,13000000.0
2005-04-13 15:39:00,5.78618,5.78693,5.78611,5.78611,7000000.0
2005-04-13 15:40:00,5.78614,5.78644,5.78589,5.78601,10000000.0
2005-04-13 15:41:00,5.78574,5.78591,5.78429,5.78429,9000000.0
2005-04-13 15:42:00,5.78395,5.78506,5.78384,5.78496,13000000.0
2005-04-13 15:43:00,5.78562,5.7858,5.78443,5.78579,16000000.0
2005-04-13 15:44:00,5.78595,5.78598,5.78495,5.7854,14000000.0
2005-04-13 15:45:00,5.78505,5.78505,5.784,5.78464,15000000.0
2005-04-13 15:46:00,5.78458,5.78561,5.7845,5.78556,13000000.0
2005-04-13 15:47:00,5.78484,5.78549,5.78389,5.78389,9000000.0
2005-04-13 15:48:00,5.78548,5.78564,5.78484,5.78519,21000000.0
2005-04-13 15:49:00,5.78567,5.78604,5.7855,5.78573,23000000.0
2005-04-13 15:50:00,5.78596,5.78683,5.78547,5.78575,12000000.0
2005-04-13 15:51:00,5.78556,5.78581,5.78454,5.78476,19000000.0
2005-04-13 15:52:00,5.78468,5.78506,5.78378,5.78471,15000000.0
2005-04-13 15:53:00,5.78436,5.78574,5.78392,5.78402,14000000.0
2005-04-13 15:54:00,5.78356,5.78366,5.78287,5.78337,15000000.0
2005-04-13 15:55:00,5.78414,5.7861,5.78414,5.78527,12000000.0
2005-04-13 15:56:00,5.78517,5.78563,5.78433,5.78541,18000000.0
2005-04-13 15:57:00,5.78499,5.78518,5.78448,5.78518,10000000.0
2005-04-13 15:58:00,5.78486,5.78509,5.78342,5.78425,22000000.0
2005-04-13 15:59:00,5.78364,5.78419,5.78338,5.784,12000000.0
2005-04-13 16:00:00,5.78385,5.78457,5.78355,5.78361,12000000.0
2005-04-13 16:01:00,5.78456,5.78456,5.78267,5.78337,12000000.0
2005-04-13 16:02:00,5.78412,5.78412,5.7819,5.78306,13000000.0
2005-04-13 16:03:00,5.78332,5.78415,5.78244,5.78297,13000000.0
2005-04-13 16:04:00,5.7834,5.78415,5.78267,5.78412,11000000.0
2005-04-13 16:05:00,5.78275,5.78349,5.78254,5.78338,9000000.0
2005-04-13 16:06:00,5.78377,5.78412,5.78245,5.78245,14000000.0
2005-04-13 16:07:00,5.78241,5.78241,5.77956,5.78004,15000000.0
2005-04-13 16:08:00,5.77963,5.7804,5.77904,5.7804,15000000.0
2005-04-13 16:09:00,5.78047,5.78108,5.77892,5.78108,17000000.0
2005-04-13 16:10:00,5.7808,5.7808,5.77741,5.77741,14000000.0
2005-04-13 16:11:00,5.77696,5.77696,5.77577,5.77626,9000000.0
2005-04-13 16:12:00,5.7763,5.77635,5.77446,5.7745,15000000.0
2005-04-13 16:13:00,5.77341,5.77393,5.77247,5.7735,14000000.0
2005-04-13 16:14:00,5.77437,5.77492,5.77297,5.77429,12000000.0
2005-04-13 16:15:00,5.77378,5.77516,5.77378,5.7741,14000000.0
2005-04-13 16:16:00,5.77326,5.77458,5.77275,5.77417,13000000.0
2005-04-13 16:17:00,5.77423,5.77423,5.77239,5.77299,18000000.0
2005-04-13 16:18:00,5.77205,5.77326,5.77142,5.77178,13000000.0
2005-04-13 16:19:00,5.77187,5.77225,5.77134,5.77175,8000000.0
2005-04-13 16:20:00,5.77221,5.77261,5.77196,5.77253,13000000.0
2005-04-13 16:21:00,5.77277,5.77334,5.77227,5.7729,12000000.0
2005-04-13 16:22:00,5.77371,5.77463,5.77322,5.77463,11000000.0
2005-04-13 16:23:00,5.77423,5.77475,5.77268,5.77367,14000000.0
2005-04-13 16:24:00,5.77288,5.77469,5.77236,5.77454,15000000.0
2005-04-13 16:25:00,5.77423,5.77553,5.77351,5.77553,11000000.0
2005-04-13 16:26:00,5.77506,5.77552,5.77471,5.77471,8000000.0
2005-04-13 16:27:00,5.77398,5.77565,5.77392,5.7756,10000000.0
2005-04-13 16:28:00,5.7748,5.77566,5.77379,5.7743,15000000.0
2005-04-13 16:29:00,5.77366,5.77375,5.77242,5.77264,7000000.0
2005-04-13 16:30:00,5.77298,5.77516,5.77268,5.77516,16000000.0
2005-04-13 16:31:00,5.77513,5.77542,5.77376,5.77542,14000000.0
2005-04-13 16:32:00,5.77529,5.77567,5.77414,5.77424,7000000.0
2005-04-13 16:33:00,5.77526,5.77535,5.77447,5.77484,8000000.0
2005-04-13 16:34:00,5.77479,5.77561,5.77465,5.7756,8000000.0
2005-04-13 16:35:00,5.7752,5.77575,5.77508,5.77575,9000000.0
2005-04-13 16:36:00,5.77556,5.77695,5.77556,5.77695,13000000.0
2005-04-13 16:37:00,5.77618,5.77721,5.77578,5.77669,18000000.0
2005-04-13 16:38:00,5.77639,5.77725,5.77598,5.77632,18000000.0
2005-04-13 16:39:00,5.77604,5.77732,5.77536,5.77732,20000000.0
2005-04-13 16:40:00,5.77708,5.7771,5.77556,5.77572,13000000.0
2005-04-13 16:41:00,5.77537,5.77635,5.77494,5.77494,20000000.0
2005-04-13 16:42:00,5.77458,5.77458,5.77334,5.7738,18000000.0
2005-04-13 16:43:00,5.77499,5.77558,5.77409,5.77558,15000000.0
2005-04-13 16:44:00,5.77624,5.77752,5.77553,5.77703,20000000.0
2005-04-13 16:45:00,5.77606,5.77665,5.77534,5.77636,13000000.0
2005-04-13 16:46:00,5.77633,5.77723,5.77591,5.77723,15000000.0
2005-04-13 16:47:00,5.77632,5.77706,5.7759,5.77658,8000000.0
2005-04-13 16:48:00,5.77618,5.77727,5.77583,5.77727,11000000.0
2005-04-13 16:49:00,5.77708,5.77781,5.77616,5.77638,12000000.0
2005-04-13 16:50:00,5.77595,5.77659,5.7754,5.77635,15000000.0
2005-04-13 16:51:00,5.77587,5.77599,5.77447,5.77447,18000000.0
2005-04-13 16:52:00,5.77398,5.77473,5.772,5.77245,14000000.0
2005-04-13 16:53:00,5.7717,5.77174,5.77034,5.77064,8000000.0
2005-04-13 16:54:00,5.77115,5.77218,5.77078,5.77218,11000000.0
2005-04-13 16:55:00,5.77236,5.77236,5.76996,5.77041,12000000.0
2005-04-13 16:56:00,5.77078,5.77221,5.77021,5.7722,10000000.0
2005-04-13 16:57:00,5.77238,5.77304,5.77202,5.77304,8000000.0
2005-04-13 16:58:00,5.77137,5.77194,5.77067,5.77154,9000000.0
2005-04-13 16:59:00,5.77187,5.77187,5.77071,5.77092,13000000.0
2005-04-13 17:00:00,5.77156,5.77201,5.77066,5.77168,11000000.0
2005-04-13 17:01:00,5.77191,5.77276,5.77135,5.77276,12000000.0
2005-04-13 17:02:00,5.77225,5.77247,5.77163,5.77201,10000000.0
2005-04-13 17:03:00,5.77213,5.77285,5.77167,5.77262,16000000.0
2005-04-13 17:04:00,5.77261,5.77288,5.77108,5.77187,13000000.0
2005-04-13 17:05:00,5.77149,5.772,5.76847,5.76847,16000000.0
2005-04-13 17:06:00,5.76745,5.76762,5.76538,5.76575,12000000.0
2005-04-13 17:07:00,5.76667,5.76699,5.7657,5.76676,8000000.0
2005-04-13 17:08:00,5.76666,5.76775,5.76649,5.76734,21000000.0
2005-04-13 17:09:00,5.76755,5.76755,5.76627,5.76677,16000000.0
2005-04-13 17:10:00,5.76669,5.76669,5.76568,5.76585,11000000.0
2005-04-13 17:11:00,5.76657,5.76762,5.76557,5.76762,11000000.0
2005-04-13 17:12:00,5.7678,5.76819,5.76572,5.76572,9000000.0
2005-04-13 17:13:00,5.76489,5.76489,5.76233,5.76233,9000000.0
2005-04-13 17:14:00,5.76278,5.76309,5.76144,5.76309,17000000.0
2005-04-13 17:15:00,5.763,5.7643,5.763,5.76389,11000000.0
2005-04-13 17:16:00,5.76407,5.76441,5.7624,5.76274,15000000.0
2005-04-13 17:17:00,5.76343,5.76397,5.76208,5.76264,13000000.0
2005-04-13 17:18:00,5.76235,5.76371,5.76184,5.76311,15000000.0
2005-04-13 17:19:00,5.76307,5.76327,5.76197,5.76255,17000000.0
2005-04-13 17:20:00,5.76097,5.76186,5.76037,5.76078,12000000.0
2005-04-13 17:21:00,5.76078,5.76086,5.75908,5.75994,7000000.0
2005-04-13 17:22:00,5.76087,5.76157,5.76011,5.76153,14000000.0
2005-04-13 17:23:00,5.76191,5.76282,5.7619,5.76282,13000000.0
2005-04-13 17:24:00,5.7629,5.76316,5.76218,5.7629,9000000.0
2005-04-13 17:25:00,5.76317,5.7635,5.76266,5.7635,11000000.0
2005-04-13 17:26:00,5.76202,5.76336,5.76202,5.76228,16000000.0
2005-04-13 17:27:00,5.76326,5.76326,5.76119,5.76119,9000000.0
2005-04-13 17:28:00,5.76236,5.76323,5.76122,5.76308,15000000.0
2005-04-13 17:29:00,5.76245,5.76261,5.76107,5.76107,11000000.0
2005-04-13 17:30:00,5.76291,5.76593,5.76218,5.765,19000000.0
2005-04-13 17:31:00,5.76245,5.76292,5.76143,5.76143,11000000.0
2005-04-13 17:32:00,5.76141,5.76141,5.75994,5.75995,9000000.0
2005-04-13 17:33:00,5.76044,5.76141,5.75999,5.7604,10000000.0
2005-04-13 17:34:00,5.76051,5.76073,5.75931,5.75966,14000000.0
2005-04-13 17:35:00,5.75998,5.75998,5.75856,5.75936,13000000.0
2005-04-13 17:36:00,5.7594,5.76039,5.75864,5.76039,11000000.0
2005-04-13 17:37:00,5.76028,5.76108,5.75986,5.76035,15000000.0
2005-04-13 17:38:00,5.76036,5.76138,5.75931,5.76118,17000000.0
2005-04-13 17:39:00,5.76101,5.76109,5.76066,5.76066,8000000.0
2005-04-13 17:40:00,5.76028,5.76211,5.76025,5.76135,12000000.0
2005-04-13 17:41:00,5.76164,5.76178,5.76091,5.7614,21000000.0
2005-04-13 17:42:00,5.76158,5.76177,5.76054,5.7607,13000000.0
2005-04-13 17:43:00,5.76376,5.76382,5.76166,5.76166,11000000.0
2005-04-13 17:44:00,5.7608,5.7612,5.75868,5.7592,19000000.0
2005-04-13 17:45:00,5.75847,5.76012,5.75847,5.75994,10000000.0
2005-04-13 17:46:00,5.76002,5.76052,5.75923,5.75955,13000000.0
2005-04-13 17:47:00,5.75874,5.75978,5.75825,5.75971,9000000.0
2005-04-13 17:48:00,5.75959,5.76007,5.75885,5.76006,14000000.0
2005-04-13 17:49:00,5.76035,5.762,5.76035,5.76198,14000000.0
2005-04-13 17:50:00,5.76116,5.76134,5.76058,5.76118,17000000.0
2005-04-13 17:51:00,5.76154,5.76192,5.76082,5.76192,13000000.0
2005-04-13 17:52:00,5.76203,5.76335,5.76156,5.76281,24000000.0
2005-04-13 17:53:00,5.7629,5.76376,5.76243,5.76315,16000000.0
2005-04-13 17:54:00,5.76383,5.76421,5.76322,5.76405,16000000.0
2005-04-13 17:55:00,5.76341,5.76417,5.76248,5.76349,13000000.0
2005-04-13 17:56:00,5.76331,5.76392,5.7619,5.7626,15000000.0
2005-04-13 17:57:00,5.7637,5.7637,5.76219,5.76298,10000000.0
2005-04-13 17:58:00,5.76222,5.76353,5.76218,5.76333,15000000.0
2005-04-13 17:59:00,5.7626,5.76277,5.76147,5.76198,13000000.0
2005-04-13 18:00:00,5.76247,5.76287,5.76175,5.7625,7000000.0
2005-04-13 18:01:00,5.76307,5.76366,5.7617,5.76246,18000000.0
2005-04-13 18:02:00,5.76284,5.76307,5.76155,5.76279,17000000.0
2005-04-13 18:03:00,5.76184,5.76206,5.76052,5.76139,16000000.0
2005-04-13 18:04:00,5.75977,5.76191,5.75977,5.76101,14000000.0
2005-04-13 18:05:00,5.76187,5.76279,5.76062,5.76248,13000000.0
2005-04-13 18:06:00,5.76269,5.76341,5.76208,5.7623,18000000.0
2005-04-13 18:07:00,5.76352,5.76381,5.76205,5.7625,12000000.0
2005-04-13 18:08:00,5.76129,5.76325,5.76129,5.76325,18000000.0
2005-04-13 18:09:00,5.76298,5.76315,5.76171,5.76286,12000000.0
2005-04-13 18:10:00,5.76308,5.76377,5.76251,5.76266,13000000.0
2005-04-13 18:11:00,5.7626,5.76268,5.76148,5.76245,10000000.0
2005-04-13 18:12:00,5.76299,5.76338,5.76172,5.76172,11000000.0
2005-04-13 18:13:00,5.76209,5.76327,5.76209,5.76287,14000000.0
2005-04-13 18:14:00,5.76271,5.76332,5.76228,5.76282,10000000.0
2005-04-13 18:15:00,5.76259,5.76359,5.76232,5.76267,10000000.0
2005-04-13 18:16:00,5.76418,5.76422,5.76313,5.76313,9000000.0
2005-04-13 18:17:00,5.76298,5.76379,5.76227,5.76298,18000000.0
2005-04-13 18:18:00,5.76323,5.76323,5.76207,5.76281,14000000.0
2005-04-13 18:19:00,5.76355,5.76389,5.76304,5.76389,10000000.0
2005-04-13 18:20:00,5.76309,5.76411,5.76288,5.76393,15000000.0
2005-04-13 18:21:00,5.76446,5.76478,5.76384,5.7646,18000000.0
2005-04-13 18:22:00,5.76517,5.76689,5.76505,5.76624,14000000.0
2005-04-13 18:23:00,5.76734,5.76767,5.76683,5.76738,7000000.0
2005-04-13 18:24:00,5.76815,5.76815,5.76614,5.76635,9000000.0
2005-04-13 18:25:00,5.76696,5.76756,5.76676,5.76684,13000000.0
2005-04-13 18:26:00,5.76619,5.76697,5.76612,5.76663,16000000.0
2005-04-13 18:27:00,5.76728,5.76737,5.76642,5.76733,14000000.0
2005-04-13 18:28:00,5.76659,5.76715,5.76619,5.76715,13000000.0
2005-04-13 18:29:00,5.76684,5.76742,5.76659,5.76707,11000000.0
2005-04-13 18:30:00,5.76645,5.76809,5.76645,5.76691,16000000.0
2005-04-13 18:31:00,5.76815,5.76837,5.76775,5.76832,12000000.0
2005-04-13 18:32:00,5.76787,5.76811,5.76723,5.76723,11000000.0
2005-04-13 18:33:00,5.76846,5.76846,5.76714,5.76827,13000000.0
2005-04-13 18:34:00,5.76857,5.76857,5.7668,5.76716,13000000.0
2005-04-13 18:35:00,5.76705,5.76755,5.76607,5.76638,18000000.0
2005-04-13 18:36:00,5.76662,5.76714,5.7656,5.7662,18000000.0
2005-04-13 18:37:00,5.76557,5.76601,5.76484,5.76484,18000000.0
2005-04-13 18:38:00,5.76553,5.76553,5.76427,5.76464,11000000.0
2005-04-13 18:39:00,5.76556,5.76626,5.76526,5.76599,11000000.0
2005-04-13 18:40:00,5.76679,5.76771,5.76613,5.76737,14000000.0
2005-04-13 18:41:00,5.76616,5.76637,5.76516,5.76571,16000000.0
2005-04-13 18:42:00,5.76718,5.76771,5.76649,5.76708,14000000.0
2005-04-13 18:43:00,5.76721,5.76739,5.76674,5.76729,10000000.0
2005-04-13 18:44:00,5.7678,5.76813,5.76672,5.76672,13000000.0
2005-04-13 18:45:00,5.76702,5.76745,5.76648,5.76732,13000000.0
2005-04-13 18:46:00,5.7682,5.76871,5.76763,5.76763,12000000.0
2005-04-13 18:47:00,5.76797,5.76871,5.76727,5.76827,14000000.0
2005-04-13 18:48:00,5.76841,5.76871,5.76751,5.76835,15000000.0
2005-04-13 18:49:00,5.76835,5.76914,5.76752,5.76829,12000000.0
2005-04-13 18:50:00,5.76832,5.76862,5.76748,5.7684,9000000.0
2005-04-13 18:51:00,5.76846,5.76985,5.76843,5.76937,17000000.0
2005-04-13 18:52:00,5.7691,5.76919,5.76785,5.76874,9000000.0
2005-04-13 18:53:00,5.76858,5.76944,5.76777,5.76777,14000000.0
2005-04-13 18:54:00,5.76878,5.76955,5.76844,5.76954,14000000.0
2005-04-13 18:55:00,5.76946,5.76948,5.76844,5.76871,10000000.0
2005-04-13 18:56:00,5.76841,5.76894,5.76773,5.7685,16000000.0
2005-04-13 18:57:00,5.7686,5.76894,5.7677,5.76842,17000000.0
2005-04-13 18:58:00,5.76896,5.76943,5.7681,5.76862,14000000.0
2005-04-13 18:59:00,5.76811,5.76814,5.76781,5.76801,14000000.0
2005-04-13 19:00:00,5.76826,5.7688,5.76729,5.76777,15000000.0
2005-04-13 19:01:00,5.76756,5.76789,5.76647,5.76743,15000000.0
2005-04-13 19:02:00,5.7671,5.76814,5.76698,5.76761,14000000.0
2005-04-13 19:03:00,5.76725,5.76779,5.76678,5.76707,14000000.0
2005-04-13 19:04:00,5.76774,5.76794,5.76608,5.76671,12000000.0
2005-04-13 19:05:00,5.767,5.76802,5.76656,5.76717,15000000.0
2005-04-13 19:06:00,5.76696,5.76759,5.76616,5.76743,16000000.0
2005-04-13 19:07:00,5.7672,5.76772,5.76696,5.76765,20000000.0
2005-04-13 19:08:00,5.76793,5.76805,5.76696,5.76704,8000000.0
2005-04-13 19:09:00,5.76679,5.76819,5.76652,5.76744,17000000.0
2005-04-13 19:10:00,5.76777,5.76793,5.76684,5.76705,9000000.0
2005-04-13 19:11:00,5.76662,5.76735,5.76522,5.76522,16000000.0
2005-04-13 19:12:00,5.76616,5.76631,5.76399,5.76399,13000000.0
2005-04-13 19:13:00,5.76515,5.76515,5.76383,5.76383,10000000.0
2005-04-13 19:14:00,5.76476,5.76522,5.76383,5.76414,20000000.0
2005-04-13 19:15:00,5.7648,5.76565,5.76442,5.76554,12000000.0
2005-04-13 19:16:00,5.76573,5.76644,5.76564,5.76644,8000000.0
2005-04-13 19:17:00,5.7672,5.7672,5.76567,5.76638,18000000.0
2005-04-13 19:18:00,5.76581,5.76655,5.76563,5.76575,11000000.0
2005-04-13 19:19:00,5.76622,5.76737,5.7657,5.76633,12000000.0
2005-04-13 19:20:00,5.76565,5.76599,5.76441,5.7653,14000000.0
2005-04-13 19:21:00,5.76494,5.76564,5.76435,5.76503,13000000.0
2005-04-13 19:22:00,5.76516,5.76566,5.76481,5.76566,12000000.0
2005-04-13 19:23:00,5.76544,5.76651,5.76506,5.76538,14000000.0
2005-04-13 19:24:00,5.76553,5.76659,5.76538,5.76601,19000000.0
2005-04-13 19:25:00,5.76537,5.76572,5.76483,5.76552,8000000.0
2005-04-13 19:26:00,5.76535,5.76541,5.76488,5.76495,7000000.0
2005-04-13 19:27:00,5.76466,5.76513,5.76435,5.76486,20000000.0
2005-04-13 19:28:00,5.76535,5.76594,5.76529,5.76564,17000000.0
2005-04-13 19:29:00,5.76598,5.7662,5.76503,5.76613,10000000.0
2005-04-13 19:30:00,5.76534,5.76644,5.76506,5.76612,15000000.0
2005-04-13 19:31:00,5.766,5.76716,5.76551,5.76716,11000000.0
2005-04-13 19:32:00,5.76569,5.76706,5.76569,5.76654,9000000.0
2005-04-13 19:33:00,5.76631,5.76698,5.76598,5.76698,14000000.0
2005-04-13 19:34:00,5.76687,5.76767,5.76625,5.76695,17000000.0
2005-04-13 19:35:00,5.76835,5.76905,5.76803,5.76841,8000000.0
2005-04-13 19:36:00,5.76878,5.76975,5.76822,5.76975,15000000.0
2005-04-13 19:37:00,5.76986,5.77053,5.76935,5.77037,8000000.0
2005-04-13 19:38:00,5.77026,5.77026,5.76885,5.76935,15000000.0
2005-04-13 19:39:00,5.76924,5.7694,5.76807,5.76859,17000000.0
2005-04-13 19:40:00,5.76841,5.76841,5.76699,5.76757,16000000.0
2005-04-13 19:41:00,5.76738,5.76741,5.76564,5.76597,11000000.0
2005-04-13 19:42:00,5.76678,5.76687,5.76593,5.7668,15000000.0
2005-04-13 19:43:00,5.76777,5.76865,5.76689,5.76801,14000000.0
2005-04-13 19:44:00,5.76698,5.76698,5.76521,5.76609,14000000.0
2005-04-13 19:45:00,5.76627,5.76668,5.76561,5.76593,15000000.0
2005-04-13 19:46:00,5.76691,5.76748,5.76611,5.76748,15000000.0
2005-04-13 19:47:00,5.7662,5.76695,5.76612,5.76661,16000000.0
2005-04-13 19:48:00,5.76673,5.76738,5.76579,5.76655,16000000.0
2005-04-13 19:49:00,5.76523,5.76608,5.76494,5.7654,8000000.0
2005-04-13 19:50:00,5.765,5.76513,5.76402,5.76483,9000000.0
2005-04-13 19:51:00,5.76514,5.76641,5.76504,5.766,19000000.0
2005-04-13 19:52:00,5.76559,5.76589,5.76491,5.76571,11000000.0
2005-04-13 19:53:00,5.76547,5.76613,5.76438,5.76495,14000000.0
2005-04-13 19:54:00,5.76533,5.76653,5.7651,5.76587,18000000.0
2005-04-13 19:55:00,5.76603,5.76691,5.76603,5.76612,13000000.0
2005-04-13 19:56:00,5.76579,5.76628,5.76567,5.76567,10000000.0
2005-04-13 19:57:00,5.76536,5.76589,5.76471,5.76483,16000000.0
2005-04-13 19:58:00,5.76474,5.76526,5.76405,5.76479,15000000.0
2005-04-13 19:59:00,5.76462,5.76557,5.76462,5.76557,14000000.0
2005-04-13 20:00:00,5.76545,5.76582,5.76477,5.7654,11000000.0
2005-04-13 20:01:00,5.76498,5.76595,5.76435,5.76595,24000000.0
2005-04-13 20:02:00,5.76658,5.76688,5.76539,5.76539,11000000.0
2005-04-13 20:03:00,5.76663,5.76693,5.76492,5.76492,11000000.0
2005-04-13 20:04:00,5.76619,5.76718,5.76611,5.76718,10000000.0
2005-04-13 20:05:00,5.76696,5.76798,5.7665,5.76732,17000000.0
2005-04-13 20:06:00,5.7673,5.76796,5.76717,5.76745,10000000.0
2005-04-13 20:07:00,5.76712,5.76724,5.76648,5.76648,14000000.0
2005-04-13 20:08:00,5.76673,5.76742,5.76647,5.76672,13000000.0
2005-04-13 20:09:00,5.76654,5.76666,5.76574,5.76603,11000000.0
2005-04-13 20:10:00,5.76634,5.76689,5.76548,5.76667,11000000.0
2005-04-13 20:11:00,5.76691,5.76717,5.76636,5.76688,9000000.0
2005-04-13 20:12:00,5.7659,5.76622,5.76517,5.76596,16000000.0
2005-04-13 20:13:00,5.76645,5.76645,5.76547,5.76547,11000000.0
2005-04-13 20:14:00,5.76705,5.76705,5.76561,5.76625,19000000.0
2005-04-13 20:15:00,5.76636,5.76691,5.76593,5.76593,13000000.0
2005-04-13 20:16:00,5.76616,5.76693,5.76564,5.76574,15000000.0
2005-04-13 20:17:00,5.76565,5.7657,5.76469,5.76492,8000000.0
2005-04-13 20:18:00,5.76624,5.76684,5.76574,5.76674,14000000.0
2005-04-13 20:19:00,5.76675,5.76761,5.76604,5.76761,14000000.0
2005-04-13 20:20:00,5.7674,5.7674,5.766,5.76604,12000000.0
2005-04-13 20:21:00,5.7666,5.76664,5.76621,5.76653,9000000.0
2005-04-13 20:22:00,5.76688,5.76735,5.76634,5.76635,17000000.0
2005-04-13 20:23:00,5.76631,5.76689,5.76595,5.76673,11000000.0
2005-04-13 20:24:00,5.76573,5.76659,5.76539,5.76659,16000000.0
2005-04-13 20:25:00,5.76705,5.76705,5.76628,5.76675,11000000.0
2005-04-13 20:26:00,5.76543,5.76644,5.76507,5.76641,8000000.0
2005-04-13 20:27:00,5.76545,5.76765,5.76545,5.76725,13000000.0
2005-04-13 20:28:00,5.7673,5.76835,5.7673,5.76751,15000000.0
2005-04-13 20:29:00,5.76808,5.76866,5.76694,5.76694,16000000.0
2005-04-13 20:30:00,5.76642,5.76774,5.7664,5.76752,8000000.0
2005-04-13 20:31:00,5.76716,5.76716,5.76618,5.76653,18000000.0
2005-04-13 20:32:00,5.76709,5.76736,5.76625,5.76625,7000000.0
2005-04-13 20:33:00,5.76698,5.76698,5.7658,5.76686,13000000.0
2005-04-13 20:34:00,5.76716,5.76732,5.766,5.76692,13000000.0
2005-04-13 20:35:00,5.76725,5.76725,5.76585,5.76645,9000000.0
2005-04-13 20:36:00,5.76649,5.7677,5.76649,5.76692,17000000.0
2005-04-13 20:37:00,5.76668,5.76729,5.76642,5.7671,14000000.0
2005-04-13 20:38:00,5.76783,5.76837,5.76697,5.76805,16000000.0
2005-04-13 20:39:00,5.76779,5.76779,5.76671,5.76735,14000000.0
2005-04-13 20:40:00,5.76755,5.7676,5.76622,5.76663,17000000.0
2005-04-13 20:41:00,5.76675,5.76731,5.76595,5.76653,16000000.0
2005-04-13 20:42:00,5.76767,5.76804,5.7673,5.76772,22000000.0
2005-04-13 20:43:00,5.76778,5.76938,5.76766,5.76812,18000000.0
2005-04-13 20:44:00,5.76729,5.76818,5.76727,5.76766,16000000.0
2005-04-13 20:45:00,5.76706,5.76747,5.76661,5.76679,8000000.0
2005-04-13 20:46:00,5.76708,5.76772,5.76618,5.76658,19000000.0
2005-04-13 20:47:00,5.76676,5.76676,5.76583,5.76629,12000000.0
2005-04-13 20:48:00,5.76694,5.76714,5.7657,5.76592,9000000.0
2005-04-13 20:49:00,5.76585,5.76609,5.76513,5.76539,19000000.0
2005-04-13 20:50:00,5.7654,5.76621,5.76498,5.76498,15000000.0
2005-04-13 20:51:00,5.76546,5.76593,5.76523,5.76583,9000000.0
2005-04-13 20:52:00,5.76617,5.76637,5.76557,5.76629,11000000.0
2005-04-13 20:53:00,5.76614,5.76677,5.76499,5.76677,15000000.0
2005-04-13 20:54:00,5.76715,5.76715,5.76537,5.76592,12000000.0
2005-04-13 20:55:00,5.76625,5.76636,5.76551,5.76621,18000000.0
2005-04-13 20:56:00,5.76611,5.76679,5.76574,5.76679,12000000.0
2005-04-13 20:57:00,5.76685,5.76685,5.76527,5.76527,13000000.0
2005-04-13 20:58:00,5.76546,5.76586,5.76488,5.76516,11000000.0
2005-04-13 20:59:00,5.76498,5.76504,5.76419,5.76419,11000000.0
2005-04-13 21:00:00,5.7648,5.76585,5.76463,5.76585,17000000.0
2005-04-13 21:01:00,5.76587,5.76676,5.76587,5.76669,10000000.0
2005-04-13 21:02:00,5.76676,5.76708,5.76628,5.76632,8000000.0
2005-04-13 21:03:00,5.7659,5.76651,5.7642,5.76535,19000000.0
2005-04-13 21:04:00,5.76532,5.76615,5.76501,5.76533,18000000.0
2005-04-13 21:05:00,5.76505,5.7659,5.76505,5.76547,14000000.0
2005-04-13 21:06:00,5.76537,5.76573,5.76433,5.76433,12000000.0
2005-04-13 21:07:00,5.7656,5.76611,5.76485,5.76555,10000000.0
2005-04-13 21:08:00,5.76545,5.76553,5.76488,5.76552,14000000.0
2005-04-13 21:09:00,5.76568,5.76586,5.76465,5.76493,16000000.0
2005-04-13 21:10:00,5.76528,5.76541,5.76438,5.7652,15000000.0
2005-04-13 21:11:00,5.76528,5.76564,5.76422,5.76422,13000000.0
2005-04-13 21:12:00,5.76531,5.76582,5.76516,5.76532,10000000.0
2005-04-13 21:13:00,5.76624,5.76645,5.76576,5.76626,14000000.0
2005-04-13 21:14:00,5.76576,5.76621,5.76535,5.7658,10000000.0
2005-04-13 21:15:00,5.76481,5.76526,5.76449,5.76522,15000000.0
2005-04-13 21:16:00,5.76493,5.76542,5.76448,5.76475,11000000.0
2005-04-13 21:17:00,5.76574,5.76636,5.76513,5.76589,13000000.0
2005-04-13 21:18:00,5.76611,5.76624,5.76525,5.76569,17000000.0
2005-04-13 21:19:00,5.76551,5.76665,5.76522,5.7665,12000000.0
2005-04-13 21:20:00,5.76563,5.76611,5.76493,5.76541,14000000.0
2005-04-13 21:21:00,5.76479,5.76522,5.7641,5.76411,11000000.0
2005-04-13 21:22:00,5.76601,5.76601,5.76553,5.76557,9000000.0
2005-04-13 21:23:00,5.76393,5.76703,5.76393,5.76703,7000000.0
2005-04-13 21:24:00,5.76576,5.76716,5.76576,5.76716,11000000.0
2005-04-13 21:25:00,5.76585,5.7668,5.76576,5.7664,7000000.0
2005-04-13 21:26:00,5.76608,5.76634,5.76547,5.76547,13000000.0
2005-04-13 21:27:00,5.76615,5.76639,5.76575,5.76611,11000000.0
2005-04-13 21:28:00,5.76592,5.76631,5.76534,5.76578,15000000.0
2005-04-13 21:29:00,5.76638,5.76691,5.76596,5.76691,12000000.0
2005-04-13 21:30:00,5.76708,5.76708,5.76615,5.76704,10000000.0
2005-04-13 21:31:00,5.76687,5.76706,5.7659,5.7659,10000000.0
2005-04-13 21:32:00,5.76561,5.76657,5.76556,5.76576,12000000.0
2005-04-13 21:33:00,5.76492,5.76692,5.76492,5.76647,19000000.0
2005-04-13 21:34:00,5.7658,5.76611,5.76496,5.76576,8000000.0
2005-04-13 21:35:00,5.76587,5.76683,5.76584,5.76584,20000000.0
2005-04-13 21:36:00,5.76499,5.7656,5.76473,5.76556,19000000.0
2005-04-13 21:37:00,5.76548,5.76561,5.76491,5.76523,19000000.0
2005-04-13 21:38:00,5.76578,5.76672,5.76578,5.76672,13000000.0
2005-04-13 21:39:00,5.76568,5.76647,5.76535,5.76611,17000000.0
2005-04-13 21:40:00,5.76596,5.76649,5.76558,5.76649,7000000.0
2005-04-13 21:41:00,5.76499,5.76572,5.76499,5.76572,11000000.0
2005-04-13 21:42:00,5.76622,5.76622,5.76396,5.76396,18000000.0
2005-04-13 21:43:00,5.76506,5.76562,5.76432,5.76514,13000000.0
2005-04-13 21:44:00,5.76489,5.76554,5.76446,5.76509,16000000.0
2005-04-13 21:45:00,5.76532,5.76585,5.76447,5.76565,11000000.0
2005-04-13 21:46:00,5.76557,5.76613,5.76481,5.76498,13000000.0
2005-04-13 21:47:00,5.76504,5.76627,5.76504,5.76627,13000000.0
2005-04-13 21:48:00,5.76605,5.76605,5.76481,5.76587,17000000.0
2005-04-13 21:49:00,5.76576,5.76582,5.76526,5.76569,8000000.0
2005-04-13 21:50:00,5.76602,5.76605,5.76573,5.76573,11000000.0
2005-04-13 21:51:00,5.76582,5.76699,5.76582,5.76645,13000000.0
2005-04-13 21:52:00,5.76594,5.76744,5.76594,5.76681,13000000.0
2005-04-13 21:53:00,5.76546,5.7659,5.7647,5.7647,14000000.0
2005-04-13 21:54:00,5.76597,5.76602,5.7654,5.76602,11000000.0
2005-04-13 21:55:00,5.76584,5.76632,5.7655,5.76566,17000000.0
2005-04-13 21:56:00,5.76608,5.76657,5.76585,5.76636,12000000.0
2005-04-13 21:57:00,5.7663,5.76688,5.76534,5.76578,16000000.0
2005-04-13 21:58:00,5.76597,5.76666,5.76591,5.76622,9000000.0
2005-04-13 21:59:00,5.76616,5.76645,5.76506,5.76645,18000000.0
2005-04-13 22:00:00,5.76514,5.76592,5.76514,5.76541,13000000.0
2005-04-13 22:01:00,5.76547,5.76585,5.76456,5.76456,11000000.0
2005-04-13 22:02:00,5.76483,5.76618,5.76483,5.76618,17000000.0
2005-04-13 22:03:00,5.76482,5.76636,5.76431,5.76431,23000000.0
2005-04-13 22:04:00,5.76545,5.76571,5.76499,5.76499,15000000.0
2005-04-13 22:05:00,5.76607,5.7663,5.76539,5.76539,14000000.0
2005-04-13 22:06:00,5.76555,5.76625,5.76489,5.76557,15000000.0
2005-04-13 22:07:00,5.76506,5.76555,5.76449,5.76449,9000000.0
2005-04-13 22:08:00,5.76427,5.76493,5.76362,5.76459,18000000.0
2005-04-13 22:09:00,5.76505,5.76505,5.76385,5.76436,11000000.0
2005-04-13 22:10:00,5.76296,5.76457,5.76296,5.76411,7000000.0
2005-04-13 22:11:00,5.76514,5.76586,5.76463,5.76469,8000000.0
2005-04-13 22:12:00,5.76437,5.7647,5.76359,5.76439,16000000.0
2005-04-13 22:13:00,5.76426,5.76553,5.76329,5.76548,24000000.0
2005-04-13 22:14:00,5.7648,5.76536,5.76423,5.76535,9000000.0
2005-04-13 22:15:00,5.76472,5.76489,5.76346,5.76489,10000000.0
2005-04-13 22:16:00,5.76345,5.76508,5.76339,5.76508,13000000.0
2005-04-13 22:17:00,5.76534,5.76534,5.76418,5.76501,20000000.0
2005-04-13 22:18:00,5.76479,5.76496,5.76419,5.76419,11000000.0
2005-04-13 22:19:00,5.76459,5.76459,5.763,5.76314,15000000.0
2005-04-13 22:20:00,5.76444,5.76444,5.76352,5.76438,16000000.0
2005-04-13 22:21:00,5.76347,5.76437,5.76322,5.76398,12000000.0
2005-04-13 22:22:00,5.76396,5.76508,5.76396,5.76443,14000000.0
2005-04-13 22:23:00,5.76311,5.76369,5.7621,5.76267,11000000.0
2005-04-13 22:24:00,5.76351,5.76359,5.76243,5.76335,16000000.0
2005-04-13 22:25:00,5.76345,5.76443,5.76323,5.7644,14000000.0
2005-04-13 22:26:00,5.76471,5.76474,5.76439,5.76458,10000000.0
2005-04-13 22:27:00,5.76275,5.76305,5.76201,5.7621,14000000.0
2005-04-13 22:28:00,5.76218,5.76236,5.76103,5.7619,12000000.0
2005-04-13 22:29:00,5.76179,5.76249,5.76166,5.76249,13000000.0
2005-04-13 22:30:00,5.76166,5.76345,5.76166,5.76336,8000000.0
2005-04-13 22:31:00,5.76202,5.76253,5.76159,5.76193,11000000.0
2005-04-13 22:32:00,5.76228,5.76338,5.76222,5.76243,20000000.0
2005-04-13 22:33:00,5.76271,5.76271,5.7615,5.7622,11000000.0
2005-04-13 22:34:00,5.76209,5.76341,5.76209,5.76281,10000000.0
2005-04-13 22:35:00,5.7625,5.7631,5.76212,5.76212,13000000.0
2005-04-13 22:36:00,5.76263,5.76263,5.76137,5.76137,9000000.0
2005-04-13 22:37:00,5.76173,5.76265,5.7617,5.7626,13000000.0
2005-04-13 22:38:00,5.76252,5.76324,5.76193,5.76324,9000000.0
2005-04-13 22:39:00,5.76296,5.76306,5.76187,5.76187,12000000.0
2005-04-13 22:40:00,5.76173,5.76315,5.76173,5.76261,9000000.0
2005-04-13 22:41:00,5.76263,5.7636,5.76229,5.7635,14000000.0
2005-04-13 22:42:00,5.76371,5.76371,5.76269,5.76362,13000000.0
2005-04-13 22:43:00,5.76331,5.76331,5.7614,5.76256,12000000.0
2005-04-13 22:44:00,5.76214,5.76249,5.76117,5.7623,15000000.0
2005-04-13 22:45:00,5.76255,5.7629,5.76163,5.76196,13000000.0
2005-04-13 22:46:00,5.76282,5.76282,5.76131,5.76231,14000000.0
2005-04-13 22:47:00,5.76222,5.76272,5.76183,5.76183,15000000.0
2005-04-13 22:48:00,5.76133,5.76197,5.76059,5.76144,13000000.0
2005-04-13 22:49:00,5.76254,5.7634,5.76189,5.76189,13000000.0
2005-04-13 22:50:00,5.76186,5.76329,5.76186,5.76208,15000000.0
2005-04-13 22:51:00,5.76244,5.76331,5.76175,5.76331,14000000.0
2005-04-13 22:52:00,5.76354,5.76354,5.76224,5.76224,9000000.0
2005-04-13 22:53:00,5.76319,5.76417,5.76319,5.76417,15000000.0
2005-04-13 22:54:00,5.76404,5.76404,5.76263,5.76335,17000000.0
2005-04-13 22:55:00,5.76305,5.7635,5.76209,5.76288,16000000.0
2005-04-13 22:56:00,5.76329,5.76344,5.76253,5.76317,13000000.0
2005-04-13 22:57:00,5.76264,5.76349,5.76264,5.76349,8000000.0
2005-04-13 22:58:00,5.76257,5.7638,5.76257,5.7638,8000000.0
2005-04-13 22:59:00,5.76293,5.76411,5.76239,5.76316,19000000.0
2005-04-13 23:00:00,5.76406,5.76406,5.76297,5.76327,10000000.0
2005-04-13 23:01:00,5.76291,5.76363,5.76272,5.76363,7000000.0
2005-04-13 23:02:00,5.7635,5.7639,5.7626,5.76264,15000000.0
2005-04-13 23:03:00,5.76309,5.76405,5.76309,5.76339,17000000.0
2005-04-13 23:04:00,5.76352,5.76427,5.76303,5.76426,19000000.0
2005-04-13 23:05:00,5.7628,5.76393,5.76258,5.76332,9000000.0
2005-04-13 23:06:00,5.76397,5.76477,5.76393,5.76393,12000000.0
2005-04-13 23:07:00,5.76276,5.76512,5.76276,5.76509,14000000.0
2005-04-13 23:08:00,5.76449,5.76455,5.76387,5.76418,16000000.0
2005-04-13 23:09:00,5.7644,5.76497,5.76433,5.76433,9000000.0
2005-04-13 23:10:00,5.76292,5.764,5.76292,5.76347,12000000.0
2005-04-13 23:11:00,5.76366,5.76476,5.76301,5.76476,14000000.0
2005-04-13 23:12:00,5.76441,5.76441,5.76295,5.76311,7000000.0
2005-04-13 23:13:00,5.7633,5.7647,5.7633,5.7647,14000000.0
2005-04-13 23:14:00,5.7634,5.7634,5.76252,5.76305,19000000.0
2005-04-13 23:15:00,5.76346,5.76351,5.76232,5.76272,13000000.0
2005-04-13 23:16:00,5.76327,5.76346,5.76236,5.76346,15000000.0
2005-04-13 23:17:00,5.76269,5.76285,5.76199,5.76203,11000000.0
2005-04-13 23:18:00,5.76199,5.76288,5.76199,5.76247,12000000.0
2005-04-13 23:19:00,5.76187,5.76271,5.76173,5.7621,14000000.0
2005-04-13 23:20:00,5.76183,5.76252,5.76142,5.76213,19000000.0
2005-04-13 23:21:00,5.76198,5.76221,5.76178,5.76221,7000000.0
2005-04-13 23:22:00,5.76319,5.76319,5.7621,5.76227,15000000.0
2005-04-13 23:23:00,5.76235,5.76313,5.76235,5.76313,11000000.0
2005-04-13 23:24:00,5.76314,5.76322,5.76223,5.76223,14000000.0
2005-04-13 23:25:00,5.76173,5.76209,5.76082,5.76082,11000000.0
2005-04-13 23:26:00,5.76131,5.76241,5.76131,5.76175,14000000.0
2005-04-13 23:27:00,5.76175,5.76297,5.76173,5.76297,11000000.0
2005-04-13 23:28:00,5.76257,5.76261,5.76165,5.76173,12000000.0
2005-04-13 23:29:00,5.76159,5.76221,5.76068,5.76068,16000000.0
2005-04-13 23:30:00,5.76232,5.76304,5.76197,5.76304,20000000.0
2005-04-13 23:31:00,5.76284,5.76284,5.76187,5.76275,11000000.0
2005-04-13 23:32:00,5.76265,5.763,5.76241,5.76251,16000000.0
2005-04-13 23:33:00,5.76378,5.76378,5.76271,5.76289,12000000.0
2005-04-13 23:34:00,5.76305,5.76356,5.76173,5.76173,13000000.0
2005-04-13 23:35:00,5.76167,5.76302,5.76167,5.76302,9000000.0
2005-04-13 23:36:00,5.76416,5.76425,5.76404,5.76413,9000000.0
2005-04-13 23:37:00,5.76414,5.76431,5.7639,5.7641,14000000.0
2005-04-13 23:38:00,5.76395,5.76421,5.76395,5.76416,13000000.0
2005-04-13 23:39:00,5.76356,5.7637,5.76259,5.76259,17000000.0
2005-04-13 23:40:00,5.76242,5.76266,5.76191,5.76191,12000000.0
2005-04-13 23:41:00,5.76323,5.76323,5.76147,5.76203,17000000.0
2005-04-13 23:42:00,5.76155,5.7621,5.76007,5.76122,22000000.0
2005-04-13 23:43:00,5.7608,5.76131,5.76033,5.76131,15000000.0
2005-04-13 23:44:00,5.7627,5.7627,5.76145,5.76169,14000000.0
2005-04-13 23:45:00,5.76114,5.76202,5.76114,5.7617,20000000.0
2005-04-13 23:46:00,5.76186,5.76287,5.76186,5.76287,14000000.0
2005-04-13 23:47:00,5.76287,5.76304,5.76233,5.76301,10000000.0
2005-04-13 23:48:00,5.7632,5.76355,5.7632,5.76341,18000000.0
2005-04-13 23:49:00,5.76325,5.7634,5.76304,5.7634,14000000.0
2005-04-13 23:50:00,5.7619,5.76192,5.76084,5.7612,13000000.0
2005-04-13 23:51:00,5.76139,5.76244,5.76139,5.76167,8000000.0
2005-04-13 23:52:00,5.76149,5.76188,5.76076,5.76148,16000000.0
2005-04-13 23:53:00,5.76195,5.76251,5.76165,5.76206,18000000.0
2005-04-13 23:54:00,5.762,5.7629,5.76182,5.76203,12000000.0
2005-04-13 23:55:00,5.76221,5.76271,5.76076,5.76271,19000000.0
2005-04-13 23:56:00,5.76339,5.76347,5.76323,5.7634,14000000.0
2005-04-13 23:57:00,5.76316,5.76316,5.76168,5.76182,16000000.0
2005-04-13 23:58:00,5.76182,5.76209,5.76135,5.76172,13000000.0
2005-04-13 23:59:00,5.76129,5.76255,5.76121,5.76121,14000000.0
2005-04-14 00:00:00,5.76157,5.76157,5.76078,5.76102,17000000.0
2005-04-14 00:01:00,5.76016,5.76122,5.76007,5.76031,12000000.0
2005-04-14 00:02:00,5.76056,5.76191,5.76056,5.76138,15000000.0
2005-04-14 00:03:00,5.76147,5.76243,5.76059,5.76241,14000000.0
2005-04-14 00:04:00,5.76239,5.76283,5.76196,5.76213,12000000.0
2005-04-14 00:05:00,5.76261,5.76269,5.76115,5.76214,12000000.0
2005-04-14 00:06:00,5.76211,5.76211,5.76127,5.76196,12000000.0
2005-04-14 00:07:00,5.76237,5.76327,5.76213,5.76327,11000000.0
2005-04-14 00:08:00,5.76362,5.76382,5.76355,5.7636,15000000.0
2005-04-14 00:09:00,5.76346,5.76346,5.76251,5.76276,12000000.0
2005-04-14 00:10:00,5.76279,5.76296,5.76231,5.76267,19000000.0
2005-04-14 00:11:00,5.76255,5.76358,5.76203,5.76358,8000000.0
2005-04-14 00:12:00,5.76428,5.76435,5.76409,5.76409,9000000.0
2005-04-14 00:13:00,5.76386,5.76408,5.76247,5.76255,13000000.0
2005-04-14 00:14:00,5.76314,5.76408,5.76243,5.76408,14000000.0
2005-04-14 00:15:00,5.7628,5.7628,5.76203,5.7623,12000000.0
2005-04-14 00:16:00,5.76363,5.76396,5.76361,5.76395,12000000.0
2005-04-14 00:17:00,5.76243,5.76243,5.76131,5.76131,10000000.0
2005-04-14 00:18:00,5.7624,5.76334,5.7619,5.7627,19000000.0
2005-04-14 00:19:00,5.76211,5.76251,5.76118,5.76247,12000000.0
2005-04-14 00:20:00,5.76163,5.76282,5.76163,5.76272,11000000.0
2005-04-14 00:21:00,5.76176,5.76339,5.76176,5.76339,14000000.0
2005-04-14 00:22:00,5.76268,5.76279,5.76178,5.76279,13000000.0
2005-04-14 00:23:00,5.76295,5.76295,5.76215,5.7625,13000000.0
2005-04-14 00:24:00,5.76378,5.76391,5.76359,5.76369,9000000.0
2005-04-14 00:25:00,5.76365,5.76379,5.76363,5.76378,13000000.0
2005-04-14 00:26:00,5.76376,5.76386,5.76358,5.76365,14000000.0
2005-04-14 00:27:00,5.76255,5.76267,5.76104,5.76233,15000000.0
2005-04-14 00:28:00,5.76236,5.76295,5.76196,5.76276,7000000.0
2005-04-14 00:29:00,5.76265,5.76265,5.76161,5.76252,17000000.0
2005-04-14 00:30:00,5.7625,5.7625,5.76126,5.76126,9000000.0
2005-04-14 00:31:00,5.76124,5.7625,5.76112,5.7625,13000000.0
2005-04-14 00:32:00,5.76268,5.76282,5.76165,5.76254,8000000.0
2005-04-14 00:33:00,5.76273,5.76337,5.76273,5.76301,19000000.0
2005-04-14 00:34:00,5.76274,5.76388,5.76264,5.76388,15000000.0
2005-04-14 00:35:00,5.76423,5.76423,5.76399,5.76423,12000000.0
2005-04-14 00:36:00,5.76398,5.764,5.76293,5.76356,15000000.0
2005-04-14 00:37:00,5.76263,5.76364,5.76259,5.76271,15000000.0
2005-04-14 00:38:00,5.76251,5.76342,5.76251,5.7634,18000000.0
2005-04-14 00:39:00,5.76403,5.76441,5.76355,5.76429,20000000.0
2005-04-14 00:40:00,5.76426,5.76426,5.76378,5.76378,10000000.0
2005-04-14 00:41:00,5.76499,5.76521,5.76499,5.76511,9000000.0
2005-04-14 00:42:00,5.76506,5.76511,5.76481,5.7651,16000000.0
2005-04-14 00:43:00,5.76506,5.76527,5.76495,5.76503,16000000.0
2005-04-14 00:44:00,5.76476,5.76483,5.76374,5.76374,10000000.0
2005-04-14 00:45:00,5.76394,5.76432,5.76257,5.76257,16000000.0
2005-04-14 00:46:00,5.76252,5.76314,5.7621,5.763,12000000.0
2005-04-14 00:47:00,5.76338,5.7634,5.76288,5.76335,8000000.0
2005-04-14 00:48:00,5.76301,5.76301,5.76227,5.76285,16000000.0
2005-04-14 00:49:00,5.76193,5.7629,5.76193,5.7629,11000000.0
2005-04-14 00:50:00,5.76205,5.76321,5.76205,5.76267,9000000.0
2005-04-14 00:51:00,5.76239,5.76303,5.76217,5.76299,9000000.0
2005-04-14 00:52:00,5.76224,5.76361,5.76224,5.76325,18000000.0
2005-04-14 00:53:00,5.76305,5.76397,5.76305,5.76333,12000000.0
2005-04-14 00:54:00,5.76313,5.76432,5.76313,5.76424,12000000.0
2005-04-14 00:55:00,5.7647,5.76553,5.7647,5.76529,11000000.0
2005-04-14 00:56:00,5.76538,5.76626,5.76445,5.76551,14000000.0
2005-04-14 00:57:00,5.76626,5.76629,5.76531,5.76569,15000000.0
2005-04-14 00:58:00,5.76524,5.76524,5.76348,5.76348,9000000.0
2005-04-14 00:59:00,5.76387,5.76483,5.76366,5.76366,17000000.0
2005-04-14 01:00:00,5.76541,5.76607,5.76466,5.76586,12000000.0
2005-04-14 01:01:00,5.76513,5.76513,5.76415,5.76453,15000000.0
2005-04-14 01:02:00,5.76334,5.76433,5.76334,5.76414,10000000.0
2005-04-14 01:03:00,5.76337,5.76391,5.76293,5.76391,13000000.0
2005-04-14 01:04:00,5.76466,5.76504,5.76421,5.76436,13000000.0
2005-04-14 01:05:00,5.76588,5.76588,5.7646,5.7646,13000000.0
2005-04-14 01:06:00,5.76511,5.76527,5.76409,5.76507,12000000.0
2005-04-14 01:07:00,5.76546,5.76587,5.76486,5.76528,13000000.0
2005-04-14 01:08:00,5.76547,5.76573,5.76453,5.76508,15000000.0
2005-04-14 01:09:00,5.76526,5.7657,5.76526,5.7654,17000000.0
2005-04-14 01:10:00,5.76532,5.76632,5.76511,5.76544,10000000.0
2005-04-14 01:11:00,5.76506,5.76604,5.76481,5.76604,11000000.0
2005-04-14 01:12:00,5.76622,5.76622,5.76479,5.76486,10000000.0
2005-04-14 01:13:00,5.76422,5.76511,5.76417,5.76417,11000000.0
2005-04-14 01:14:00,5.76422,5.76621,5.76422,5.76621,13000000.0
2005-04-14 01:15:00,5.76595,5.76595,5.7642,5.76429,9000000.0
2005-04-14 01:16:00,5.76461,5.76508,5.76455,5.76458,12000000.0
2005-04-14 01:17:00,5.76556,5.76611,5.76516,5.76611,11000000.0
2005-04-14 01:18:00,5.76606,5.76606,5.76513,5.76544,12000000.0
2005-04-14 01:19:00,5.76464,5.76556,5.76461,5.76556,19000000.0
2005-04-14 01:20:00,5.76609,5.76609,5.76438,5.76438,11000000.0
2005-04-14 01:21:00,5.76437,5.76619,5.76437,5.76619,12000000.0
2005-04-14 01:22:00,5.76615,5.76638,5.76486,5.76638,9000000.0
2005-04-14 01:23:00,5.76664,5.76696,5.76568,5.76692,13000000.0
2005-04-14 01:24:00,5.76636,5.76636,5.7649,5.76563,14000000.0
2005-04-14 01:25:00,5.76582,5.76645,5.76531,5.76645,11000000.0
2005-04-14 01:26:00,5.76603,5.76603,5.76517,5.76517,10000000.0
2005-04-14 01:27:00,5.76504,5.76706,5.76504,5.76706,17000000.0
2005-04-14 01:28:00,5.76679,5.76679,5.76537,5.7659,13000000.0
2005-04-14 01:29:00,5.76584,5.76584,5.76506,5.76568,19000000.0
2005-04-14 01:30:00,5.76586,5.76688,5.76571,5.76688,15000000.0
2005-04-14 01:31:00,5.76667,5.76667,5.76572,5.76592,15000000.0
2005-04-14 01:32:00,5.76584,5.76618,5.76558,5.76568,12000000.0
2005-04-14 01:33:00,5.7654,5.76615,5.76533,5.76533,8000000.0
2005-04-14 01:34:00,5.76582,5.76714,5.76582,5.76714,18000000.0
2005-04-14 01:35:00,5.76703,5.76703,5.76596,5.76645,12000000.0
2005-04-14 01:36:00,5.76675,5.76722,5.76602,5.76722,16000000.0
2005-04-14 01:37:00,5.76717,5.7672,5.76609,5.76609,15000000.0
2005-04-14 01:38:00,5.76666,5.76705,5.76611,5.76705,18000000.0
2005-04-14 01:39:00,5.76651,5.76796,5.76637,5.76796,10000000.0
2005-04-14 01:40:00,5.7673,5.7676,5.76688,5.7676,11000000.0
2005-04-14 01:41:00,5.76698,5.76811,5.76662,5.76811,16000000.0
2005-04-14 01:42:00,5.76782,5.76782,5.76672,5.76689,14000000.0
2005-04-14 01:43:00,5.76727,5.76797,5.76709,5.76709,16000000.0
2005-04-14 01:44:00,5.767,5.76753,5.76662,5.76734,15000000.0
2005-04-14 01:45:00,5.76736,5.76824,5.76681,5.76813,16000000.0
2005-04-14 01:46:00,5.76752,5.76792,5.76726,5.76726,9000000.0
2005-04-14 01:47:00,5.767,5.76761,5.76597,5.76671,17000000.0
2005-04-14 01:48:00,5.76714,5.76739,5.76635,5.76711,16000000.0
2005-04-14 01:49:00,5.76728,5.76784,5.76709,5.76711,10000000.0
2005-04-14 01:50:00,5.76643,5.76708,5.76583,5.76584,11000000.0
2005-04-14 01:51:00,5.76563,5.76675,5.76563,5.76647,12000000.0
2005-04-14 01:52:00,5.76639,5.76672,5.766,5.76668,12000000.0
2005-04-14 01:53:00,5.76714,5.76728,5.76581,5.76712,18000000.0
2005-04-14 01:54:00,5.76704,5.76735,5.76658,5.76729,14000000.0
2005-04-14 01:55:00,5.76682,5.7672,5.76589,5.76589,18000000.0
2005-04-14 01:56:00,5.76764,5.76795,5.76727,5.76734,8000000.0
2005-04-14 01:57:00,5.76638,5.76746,5.76638,5.76667,13000000.0
2005-04-14 01:58:00,5.7672,5.7672,5.76613,5.76614,11000000.0
2005-04-14 01:59:00,5.76695,5.76703,5.76653,5.76666,11000000.0
2005-04-14 02:00:00,5.76628,5.76709,5.76628,5.76649,16000000.0
2005-04-14 02:01:00,5.7659,5.76693,5.76585,5.76635,21000000.0
2005-04-14 02:02:00,5.7662,5.7662,5.76535,5.76614,10000000.0
2005-04-14 02:03:00,5.76617,5.76643,5.76582,5.76631,8000000.0
2005-04-14 02:04:00,5.76594,5.76633,5.76573,5.76591,14000000.0
2005-04-14 02:05:00,5.76618,5.76704,5.76588,5.76588,14000000.0
2005-04-14 02:06:00,5.76632,5.7676,5.76608,5.76669,15000000.0
2005-04-14 02:07:00,5.7672,5.76727,5.76638,5.7665,10000000.0
2005-04-14 02:08:00,5.76782,5.76879,5.76744,5.76786,16000000.0
2005-04-14 02:09:00,5.76878,5.76912,5.76774,5.7686,18000000.0
2005-04-14 02:10:00,5.76887,5.7691,5.76847,5.7691,16000000.0
2005-04-14 02:11:00,5.76927,5.76988,5.76873,5.76873,14000000.0
2005-04-14 02:12:00,5.76948,5.7701,5.76894,5.76894,10000000.0
2005-04-14 02:13:00,5.76877,5.76991,5.76849,5.76941,15000000.0
2005-04-14 02:14:00,5.76982,5.76982,5.76841,5.7692,19000000.0
2005-04-14 02:15:00,5.76903,5.76968,5.76852,5.76867,12000000.0
2005-04-14 02:16:00,5.76858,5.76921,5.76813,5.76903,18000000.0
2005-04-14 02:17:00,5.76879,5.76916,5.76815,5.76858,14000000.0
2005-04-14 02:18:00,5.76894,5.76937,5.76848,5.76924,12000000.0
2005-04-14 02:19:00,5.76906,5.76949,5.76833,5.76845,14000000.0
2005-04-14 02:20:00,5.76846,5.76889,5.76789,5.76858,13000000.0
2005-04-14 02:21:00,5.76796,5.76839,5.76735,5.7676,15000000.0
2005-04-14 02:22:00,5.76798,5.76822,5.76731,5.7679,13000000.0
2005-04-14 02:23:00,5.76917,5.76921,5.76893,5.76921,16000000.0
2005-04-14 02:24:00,5.76872,5.76874,5.76761,5.76761,17000000.0
2005-04-14 02:25:00,5.76754,5.76796,5.76721,5.76737,10000000.0
2005-04-14 02:26:00,5.76734,5.76867,5.76734,5.76824,13000000.0
2005-04-14 02:27:00,5.76814,5.76814,5.76763,5.76797,7000000.0
2005-04-14 02:28:00,5.76827,5.76874,5.76768,5.76768,9000000.0
2005-04-14 02:29:00,5.76794,5.7689,5.76782,5.76857,20000000.0
2005-04-14 02:30:00,5.7676,5.76801,5.76685,5.76693,11000000.0
2005-04-14 02:31:00,5.76776,5.76787,5.76734,5.76754,9000000.0
2005-04-14 02:32:00,5.76812,5.76812,5.76729,5.76748,13000000.0
2005-04-14 02:33:00,5.76895,5.76927,5.76895,5.7691,14000000.0
2005-04-14 02:34:00,5.76876,5.76876,5.76716,5.76733,17000000.0
2005-04-14 02:35:00,5.76816,5.76849,5.76778,5.76819,15000000.0
2005-04-14 02:36:00,5.76802,5.76855,5.76752,5.76774,14000000.0
2005-04-14 02:37:00,5.76892,5.76915,5.76748,5.76826,13000000.0
2005-04-14 02:38:00,5.76812,5.76855,5.76745,5.76816,14000000.0
2005-04-14 02:39:00,5.76836,5.76836,5.76719,5.76723,15000000.0
2005-04-14 02:40:00,5.76863,5.76882,5.76789,5.76831,12000000.0
2005-04-14 02:41:00,5.76738,5.76901,5.76708,5.76901,13000000.0
2005-04-14 02:42:00,5.76897,5.76897,5.76753,5.76787,16000000.0
2005-04-14 02:43:00,5.76825,5.76842,5.76737,5.76812,18000000.0
2005-04-14 02:44:00,5.76777,5.76799,5.76736,5.76782,10000000.0
2005-04-14 02:45:00,5.7683,5.76921,5.76816,5.76819,14000000.0
2005-04-14 02:46:00,5.76825,5.76877,5.76801,5.76863,18000000.0
2005-04-14 02:47:00,5.76818,5.76831,5.76773,5.76817,17000000.0
2005-04-14 02:48:00,5.76819,5.76831,5.76721,5.76721,7000000.0
2005-04-14 02:49:00,5.76874,5.76874,5.76716,5.76716,13000000.0
2005-04-14 02:50:00,5.76712,5.76723,5.76643,5.76676,14000000.0
2005-04-14 02:51:00,5.76642,5.76778,5.7664,5.76778,15000000.0
2005-04-14 02:52:00,5.76773,5.76884,5.76747,5.76884,15000000.0
2005-04-14 02:53:00,5.76728,5.76756,5.76652,5.76652,9000000.0
2005-04-14 02:54:00,5.76697,5.76723,5.766,5.76721,13000000.0
2005-04-14 02:55:00,5.76719,5.7675,5.76685,5.76696,11000000.0
2005-04-14 02:56:00,5.76677,5.76737,5.76655,5.76675,18000000.0
2005-04-14 02:57:00,5.76727,5.76844,5.76727,5.76762,13000000.0
2005-04-14 02:58:00,5.7677,5.7679,5.7668,5.76759,9000000.0
2005-04-14 02:59:00,5.76782,5.76885,5.76761,5.76885,14000000.0
2005-04-14 03:00:00,5.76775,5.76814,5.7673,5.7673,11000000.0
2005-04-14 03:01:00,5.7675,5.76793,5.76696,5.76719,11000000.0
2005-04-14 03:02:00,5.76752,5.76767,5.76724,5.76761,11000000.0
2005-04-14 03:03:00,5.7673,5.76774,5.76645,5.76774,23000000.0
2005-04-14 03:04:00,5.76785,5.7681,5.76761,5.76776,11000000.0
2005-04-14 03:05:00,5.76792,5.76833,5.76698,5.76792,17000000.0
2005-04-14 03:06:00,5.76925,5.7695,5.76884,5.76949,9000000.0
2005-04-14 03:07:00,5.76944,5.77068,5.76895,5.76998,15000000.0
2005-04-14 03:08:00,5.76994,5.76994,5.7686,5.76864,12000000.0
2005-04-14 03:09:00,5.76965,5.77008,5.76908,5.76917,15000000.0
2005-04-14 03:10:00,5.7691,5.76933,5.76767,5.76825,19000000.0
2005-04-14 03:11:00,5.76828,5.76898,5.76758,5.76758,15000000.0
2005-04-14 03:12:00,5.7674,5.76917,5.7674,5.76917,18000000.0
2005-04-14 03:13:00,5.77005,5.77045,5.76913,5.77003,18000000.0
2005-04-14 03:14:00,5.76995,5.77012,5.76939,5.76941,10000000.0
2005-04-14 03:15:00,5.7703,5.7703,5.76931,5.76931,7000000.0
2005-04-14 03:16:00,5.76913,5.7703,5.76873,5.7703,8000000.0
2005-04-14 03:17:00,5.77017,5.77017,5.76905,5.76967,10000000.0
2005-04-14 03:18:00,5.76972,5.77,5.76926,5.76955,15000000.0
2005-04-14 03:19:00,5.76908,5.76948,5.76884,5.76888,10000000.0
2005-04-14 03:20:00,5.76842,5.76959,5.76812,5.76947,16000000.0
2005-04-14 03:21:00,5.77,5.77,5.76762,5.76762,11000000.0
2005-04-14 03:22:00,5.76905,5.76905,5.76846,5.76857,10000000.0
2005-04-14 03:23:00,5.76896,5.76978,5.76873,5.76955,12000000.0
2005-04-14 03:24:00,5.76929,5.76994,5.76879,5.7688,13000000.0
2005-04-14 03:25:00,5.76987,5.7704,5.76883,5.7704,11000000.0
2005-04-14 03:26:00,5.77079,5.77079,5.76955,5.76955,13000000.0
2005-04-14 03:27:00,5.77125,5.7717,5.7703,5.77127,14000000.0
2005-04-14 03:28:00,5.77062,5.77096,5.76993,5.77064,18000000.0
2005-04-14 03:29:00,5.77094,5.77248,5.77094,5.77195,15000000.0
2005-04-14 03:30:00,5.77262,5.7731,5.77224,5.77298,10000000.0
2005-04-14 03:31:00,5.77313,5.77337,5.772,5.77318,13000000.0
2005-04-14 03:32:00,5.77324,5.77345,5.77223,5.77344,16000000.0
2005-04-14 03:33:00,5.77311,5.77348,5.77275,5.7733,13000000.0
2005-04-14 03:34:00,5.77308,5.77314,5.77161,5.77198,16000000.0
2005-04-14 03:35:00,5.77243,5.77356,5.77243,5.7734,10000000.0
2005-04-14 03:36:00,5.77292,5.77317,5.7721,5.7721,11000000.0
2005-04-14 03:37:00,5.77156,5.77258,5.77156,5.77229,13000000.0
2005-04-14 03:38:00,5.77136,5.77225,5.77119,5.77201,13000000.0
2005-04-14 03:39:00,5.77225,5.77262,5.77183,5.77228,13000000.0
2005-04-14 03:40:00,5.77276,5.77285,5.7722,5.77255,12000000.0
2005-04-14 03:41:00,5.77269,5.77269,5.77153,5.77199,16000000.0
2005-04-14 03:42:00,5.77268,5.77312,5.77201,5.7726,21000000.0
2005-04-14 03:43:00,5.77299,5.77363,5.77271,5.77347,18000000.0
2005-04-14 03:44:00,5.77403,5.7755,5.77403,5.77512,15000000.0
2005-04-14 03:45:00,5.77505,5.77531,5.77434,5.77461,9000000.0
2005-04-14 03:46:00,5.77394,5.77435,5.77352,5.77419,8000000.0
2005-04-14 03:47:00,5.7756,5.7756,5.77411,5.77411,11000000.0
2005-04-14 03:48:00,5.77454,5.77524,5.77364,5.77524,9000000.0
2005-04-14 03:49:00,5.77504,5.77504,5.77406,5.77478,16000000.0
2005-04-14 03:50:00,5.77464,5.77512,5.77381,5.77381,19000000.0
2005-04-14 03:51:00,5.77392,5.77533,5.77392,5.77533,9000000.0
2005-04-14 03:52:00,5.77546,5.77605,5.77507,5.77579,19000000.0
2005-04-14 03:53:00,5.77615,5.77707,5.77615,5.77664,10000000.0
2005-04-14 03:54:00,5.7763,5.77727,5.77597,5.77648,17000000.0
2005-04-14 03:55:00,5.77578,5.77644,5.77574,5.77603,16000000.0
2005-04-14 03:56:00,5.77501,5.77579,5.77495,5.77495,7000000.0
2005-04-14 03:57:00,5.77571,5.77675,5.77571,5.77592,11000000.0
2005-04-14 03:58:00,5.77571,5.77579,5.77522,5.77546,12000000.0
2005-04-14 03:59:00,5.7767,5.7768,5.77648,5.7768,17000000.0
2005-04-14 04:00:00,5.77545,5.77606,5.77541,5.77577,12000000.0
2005-04-14 04:01:00,5.77589,5.77604,5.7748,5.7759,16000000.0
2005-04-14 04:02:00,5.7759,5.7759,5.77502,5.7754,14000000.0
2005-04-14 04:03:00,5.77569,5.77675,5.7752,5.77675,12000000.0
2005-04-14 04:04:00,5.77617,5.77705,5.77617,5.77694,16000000.0
2005-04-14 04:05:00,5.77672,5.77731,5.77595,5.77731,13000000.0
2005-04-14 04:06:00,5.77684,5.77757,5.77633,5.77691,16000000.0
2005-04-14 04:07:00,5.77825,5.77825,5.77734,5.77734,13000000.0
2005-04-14 04:08:00,5.77738,5.7777,5.77694,5.77745,14000000.0
2005-04-14 04:09:00,5.77655,5.77717,5.7765,5.77717,10000000.0
2005-04-14 04:10:00,5.77749,5.77837,5.77749,5.77836,12000000.0
2005-04-14 04:11:00,5.77827,5.77827,5.77713,5.77713,14000000.0
2005-04-14 04:12:00,5.77641,5.77676,5.77599,5.77619,19000000.0
2005-04-14 04:13:00,5.77648,5.77687,5.77587,5.7764,20000000.0
2005-04-14 04:14:00,5.77653,5.77662,5.77569,5.77634,12000000.0
2005-04-14 04:15:00,5.77591,5.77591,5.77467,5.77467,8000000.0
2005-04-14 04:16:00,5.77457,5.77457,5.77306,5.77356,13000000.0
2005-04-14 04:17:00,5.77349,5.77465,5.77329,5.77465,15000000.0
2005-04-14 04:18:00,5.77428,5.77511,5.77408,5.775,9000000.0
2005-04-14 04:19:00,5.77548,5.77594,5.77498,5.77566,12000000.0
2005-04-14 04:20:00,5.77551,5.77551,5.77387,5.77387,9000000.0
2005-04-14 04:21:00,5.77461,5.77579,5.77447,5.77483,17000000.0
2005-04-14 04:22:00,5.77408,5.77528,5.77395,5.77525,14000000.0
2005-04-14 04:23:00,5.77551,5.77553,5.77383,5.77501,10000000.0
2005-04-14 04:24:00,5.77491,5.77578,5.77468,5.77534,12000000.0
2005-04-14 04:25:00,5.77556,5.77556,5.77386,5.77484,10000000.0
2005-04-14 04:26:00,5.77441,5.7746,5.77385,5.77418,7000000.0
2005-04-14 04:27:00,5.77409,5.7747,5.77367,5.77367,15000000.0
2005-04-14 04:28:00,5.77446,5.77472,5.77384,5.77424,7000000.0
2005-04-14 04:29:00,5.77478,5.77478,5.7739,5.77478,14000000.0
2005-04-14 04:30:00,5.77497,5.77639,5.77488,5.77639,11000000.0
2005-04-14 04:31:00,5.7764,5.77758,5.77632,5.77753,15000000.0
2005-04-14 04:32:00,5.77766,5.77826,5.77709,5.77754,17000000.0
2005-04-14 04:33:00,5.77785,5.7782,5.77746,5.77747,14000000.0
2005-04-14 04:34:00,5.77716,5.77777,5.77714,5.77719,9000000.0
2005-04-14 04:35:00,5.77705,5.77763,5.77684,5.77684,12000000.0
2005-04-14 04:36:00,5.77702,5.77789,5.77702,5.77704,12000000.0
2005-04-14 04:37:00,5.7775,5.77933,5.7775,5.7793,12000000.0
2005-04-14 04:38:00,5.77972,5.77972,5.778,5.77802,11000000.0
2005-04-14 04:39:00,5.7783,5.77957,5.77748,5.77876,17000000.0
2005-04-14 04:40:00,5.77914,5.77991,5.77886,5.77933,9000000.0
2005-04-14 04:41:00,5.77979,5.78006,5.77916,5.77916,10000000.0
2005-04-14 04:42:00,5.77982,5.78035,5.77982,5.78003,8000000.0
2005-04-14 04:43:00,5.77969,5.78005,5.77928,5.77948,18000000.0
2005-04-14 04:44:00,5.77978,5.78076,5.77978,5.78023,9000000.0
2005-04-14 04:45:00,5.78054,5.78054,5.77942,5.77942,9000000.0
2005-04-14 04:46:00,5.77939,5.78031,5.77934,5.78009,16000000.0
2005-04-14 04:47:00,5.77987,5.77987,5.77922,5.77935,12000000.0
2005-04-14 04:48:00,5.77902,5.77917,5.77843,5.77849,10000000.0
2005-04-14 04:49:00,5.77836,5.77836,5.77748,5.77797,16000000.0
2005-04-14 04:50:00,5.77837,5.7784,5.77769,5.77809,16000000.0
2005-04-14 04:51:00,5.77828,5.77884,5.77748,5.77847,20000000.0
2005-04-14 04:52:00,5.7789,5.77968,5.77848,5.77931,13000000.0
2005-04-14 04:53:00,5.77928,5.77939,5.77879,5.7792,11000000.0
2005-04-14 04:54:00,5.77861,5.77924,5.7783,5.77835,11000000.0
2005-04-14 04:55:00,5.77902,5.77912,5.77771,5.77776,12000000.0
2005-04-14 04:56:00,5.77777,5.77871,5.77777,5.7779,16000000.0
2005-04-14 04:57:00,5.77818,5.77818,5.77734,5.77756,7000000.0
2005-04-14 04:58:00,5.77878,5.77894,5.77783,5.77792,13000000.0
2005-04-14 04:59:00,5.77669,5.77785,5.77669,5.77785,17000000.0
2005-04-14 05:00:00,5.77788,5.77879,5.77776,5.77879,10000000.0
2005-04-14 05:01:00,5.78005,5.78039,5.77985,5.77993,13000000.0
2005-04-14 05:02:00,5.77905,5.7793,5.77829,5.7788,18000000.0
2005-04-14 05:03:00,5.7787,5.77914,5.77859,5.77891,9000000.0
2005-04-14 05:04:00,5.77862,5.77943,5.77856,5.77943,12000000.0
2005-04-14 05:05:00,5.77973,5.77987,5.77944,5.77966,10000000.0
2005-04-14 05:06:00,5.77891,5.7796,5.77853,5.77899,20000000.0
2005-04-14 05:07:00,5.77843,5.77917,5.77831,5.77882,10000000.0
2005-04-14 05:08:00,5.77872,5.77938,5.77847,5.77876,17000000.0
2005-04-14 05:09:00,5.77789,5.77905,5.77789,5.77905,15000000.0
2005-04-14 05:10:00,5.77932,5.77989,5.77932,5.77988,10000000.0
2005-04-14 05:11:00,5.77984,5.77991,5.77909,5.77964,16000000.0
2005-04-14 05:12:00,5.77896,5.7792,5.77813,5.7784,7000000.0
2005-04-14 05:13:00,5.77886,5.7794,5.77848,5.77867,12000000.0
2005-04-14 05:14:00,5.77862,5.77887,5.77777,5.77777,14000000.0
2005-04-14 05:15:00,5.77874,5.77874,5.77747,5.77747,16000000.0
2005-04-14 05:16:00,5.77785,5.77819,5.77678,5.77784,15000000.0
2005-04-14 05:17:00,5.7773,5.77832,5.77712,5.77789,10000000.0
2005-04-14 05:18:00,5.77778,5.77837,5.77731,5.778,13000000.0
2005-04-14 05:19:00,5.77737,5.77801,5.77676,5.77795,13000000.0
2005-04-14 05:20:00,5.77762,5.77796,5.77654,5.77677,20000000.0
2005-04-14 05:21:00,5.77749,5.77749,5.77667,5.77693,9000000.0
2005-04-14 05:22:00,5.77752,5.77752,5.77626,5.77647,17000000.0
2005-04-14 05:23:00,5.77673,5.7783,5.77673,5.7783,14000000.0
2005-04-14 05:24:00,5.77854,5.77854,5.7773,5.77833,19000000.0
2005-04-14 05:25:00,5.77843,5.77993,5.77843,5.77993,13000000.0
2005-04-14 05:26:00,5.77953,5.78069,5.77953,5.77984,13000000.0
2005-04-14 05:27:00,5.78029,5.78083,5.77948,5.78083,13000000.0
2005-04-14 05:28:00,5.78038,5.78123,5.77984,5.78123,10000000.0
2005-04-14 05:29:00,5.78019,5.78027,5.77955,5.77979,17000000.0
2005-04-14 05:30:00,5.77867,5.77942,5.77807,5.77807,21000000.0
2005-04-14 05:31:00,5.77844,5.77924,5.7784,5.77924,13000000.0
2005-04-14 05:32:00,5.77905,5.77931,5.77813,5.77813,16000000.0
2005-04-14 05:33:00,5.77893,5.77911,5.77816,5.77844,13000000.0
2005-04-14 05:34:00,5.77841,5.77929,5.77825,5.77875,13000000.0
2005-04-14 05:35:00,5.77917,5.77917,5.77788,5.7786,14000000.0
2005-04-14 05:36:00,5.77873,5.77965,5.77825,5.77965,18000000.0
2005-04-14 05:37:00,5.77881,5.77914,5.77803,5.77828,12000000.0
2005-04-14 05:38:00,5.77843,5.77919,5.77824,5.77824,13000000.0
2005-04-14 05:39:00,5.77921,5.78013,5.77871,5.77997,21000000.0
2005-04-14 05:40:00,5.77941,5.78057,5.7793,5.7796,14000000.0
2005-04-14 05:41:00,5.77943,5.78079,5.77943,5.78079,13000000.0
2005-04-14 05:42:00,5.78116,5.78117,5.77947,5.77947,8000000.0
2005-04-14 05:43:00,5.77976,5.78034,5.77919,5.77938,13000000.0
2005-04-14 05:44:00,5.77958,5.78055,5.77958,5.78004,13000000.0
2005-04-14 05:45:00,5.78041,5.78041,5.77966,5.77991,24000000.0
2005-04-14 05:46:00,5.78027,5.78027,5.77892,5.7797,14000000.0
2005-04-14 05:47:00,5.78005,5.78045,5.77976,5.78039,11000000.0
2005-04-14 05:48:00,5.7803,5.78037,5.77919,5.77974,18000000.0
2005-04-14 05:49:00,5.77964,5.77975,5.77859,5.77909,10000000.0
2005-04-14 05:50:00,5.77956,5.7796,5.77861,5.77908,10000000.0
2005-04-14 05:51:00,5.7791,5.7798,5.77832,5.77832,11000000.0
2005-04-14 05:52:00,5.77939,5.77955,5.77853,5.77865,19000000.0
2005-04-14 05:53:00,5.77863,5.779,5.77789,5.77792,15000000.0
2005-04-14 05:54:00,5.77903,5.77914,5.77847,5.77847,7000000.0
2005-04-14 05:55:00,5.77929,5.77968,5.77867,5.7791,12000000.0
2005-04-14 05:56:00,5.77908,5.77988,5.77875,5.77988,16000000.0
2005-04-14 05:57:00,5.77989,5.77989,5.77909,5.77939,11000000.0
2005-04-14 05:58:00,5.77938,5.77938,5.77847,5.77867,22000000.0
2005-04-14 05:59:00,5.77897,5.78016,5.77878,5.78016,9000000.0
2005-04-14 06:00:00,5.78014,5.78014,5.77855,5.77961,17000000.0
2005-04-14 06:01:00,5.77953,5.78037,5.77912,5.77973,18000000.0
2005-04-14 06:02:00,5.77944,5.77959,5.77907,5.77959,18000000.0
2005-04-14 06:03:00,5.77964,5.78041,5.77955,5.77957,16000000.0
2005-04-14 06:04:00,5.77983,5.77983,5.77872,5.77963,8000000.0
2005-04-14 06:05:00,5.77862,5.77909,5.77802,5.77883,10000000.0
2005-04-14 06:06:00,5.77895,5.77996,5.77866,5.77949,27000000.0
2005-04-14 06:07:00,5.77808,5.77938,5.77808,5.77911,17000000.0
2005-04-14 06:08:00,5.77926,5.77966,5.77858,5.77864,14000000.0
2005-04-14 06:09:00,5.77822,5.78017,5.77822,5.78017,13000000.0
2005-04-14 06:10:00,5.77999,5.77999,5.77904,5.77971,14000000.0
2005-04-14 06:11:00,5.77966,5.78006,5.77894,5.77926,16000000.0
2005-04-14 06:12:00,5.7786,5.77972,5.77818,5.77934,17000000.0
2005-04-14 06:13:00,5.77871,5.77969,5.77871,5.77896,14000000.0
2005-04-14 06:14:00,5.7791,5.77932,5.77868,5.77891,12000000.0
2005-04-14 06:15:00,5.77937,5.77959,5.77889,5.77954,13000000.0
2005-04-14 06:16:00,5.77944,5.77967,5.77902,5.77908,14000000.0
2005-04-14 06:17:00,5.77894,5.77933,5.77832,5.77888,11000000.0
2005-04-14 06:18:00,5.77914,5.77968,5.77873,5.77929,12000000.0
2005-04-14 06:19:00,5.77927,5.7796,5.77833,5.77855,19000000.0
2005-04-14 06:20:00,5.77848,5.77936,5.77848,5.77936,11000000.0
2005-04-14 06:21:00,5.77946,5.77985,5.77846,5.77853,9000000.0
2005-04-14 06:22:00,5.77948,5.77948,5.77833,5.77933,22000000.0
2005-04-14 06:23:00,5.7798,5.78003,5.77895,5.77982,18000000.0
2005-04-14 06:24:00,5.77938,5.7803,5.77914,5.7802,8000000.0
2005-04-14 06:25:00,5.78018,5.78069,5.77975,5.78037,9000000.0
2005-04-14 06:26:00,5.78062,5.7807,5.78009,5.78027,13000000.0
2005-04-14 06:27:00,5.78069,5.78069,5.78007,5.78034,15000000.0
2005-04-14 06:28:00,5.78059,5.7817,5.78059,5.7817,18000000.0
2005-04-14 06:29:00,5.78173,5.78196,5.78168,5.78168,16000000.0
2005-04-14 06:30:00,5.78154,5.78154,5.77988,5.78023,10000000.0
2005-04-14 06:31:00,5.77956,5.7806,5.77924,5.77993,13000000.0
2005-04-14 06:32:00,5.78024,5.78024,5.77947,5.78013,10000000.0
2005-04-14 06:33:00,5.7818,5.7818,5.78,5.78009,10000000.0
2005-04-14 06:34:00,5.78018,5.78024,5.77949,5.78017,15000000.0
2005-04-14 06:35:00,5.77982,5.77997,5.77892,5.77997,13000000.0
2005-04-14 06:36:00,5.77996,5.78006,5.77913,5.77963,23000000.0
2005-04-14 06:37:00,5.7797,5.78034,5.77949,5.78013,11000000.0
2005-04-14 06:38:00,5.77927,5.78039,5.77919,5.78018,17000000.0
2005-04-14 06:39:00,5.7805,5.78081,5.77981,5.77981,8000000.0
2005-04-14 06:40:00,5.78001,5.78081,5.78001,5.78053,15000000.0
2005-04-14 06:41:00,5.77895,5.77984,5.77895,5.77981,15000000.0
2005-04-14 06:42:00,5.78009,5.78032,5.77983,5.77984,16000000.0
2005-04-14 06:43:00,5.77971,5.78038,5.77971,5.78038,12000000.0
2005-04-14 06:44:00,5.78088,5.78124,5.78012,5.78012,13000000.0
2005-04-14 06:45:00,5.77976,5.78048,5.77976,5.78022,14000000.0
2005-04-14 06:46:00,5.7806,5.78062,5.77933,5.77933,12000000.0
2005-04-14 06:47:00,5.77929,5.78036,5.77929,5.77996,11000000.0
2005-04-14 06:48:00,5.78096,5.78105,5.78014,5.78105,15000000.0
2005-04-14 06:49:00,5.78046,5.78075,5.78002,5.78025,17000000.0
2005-04-14 06:50:00,5.78076,5.78076,5.77957,5.77957,13000000.0
2005-04-14 06:51:00,5.78147,5.78187,5.78147,5.7816,8000000.0
2005-04-14 06:52:00,5.78198,5.78206,5.78178,5.78182,14000000.0
2005-04-14 06:53:00,5.78161,5.78161,5.78036,5.78093,13000000.0
2005-04-14 06:54:00,5.77995,5.78108,5.77995,5.78108,8000000.0
2005-04-14 06:55:00,5.78023,5.7806,5.77951,5.7796,10000000.0
2005-04-14 06:56:00,5.78089,5.78113,5.78029,5.78102,11000000.0
2005-04-14 06:57:00,5.781,5.781,5.78,5.78022,17000000.0
2005-04-14 06:58:00,5.78065,5.78087,5.77931,5.7798,12000000.0
2005-04-14 06:59:00,5.77924,5.77984,5.77869,5.77915,14000000.0
2005-04-14 07:00:00,5.77928,5.7799,5.77867,5.77967,11000000.0
2005-04-14 07:01:00,5.77927,5.7794,5.77875,5.77875,10000000.0
2005-04-14 07:02:00,5.78018,5.78076,5.78008,5.78046,14000000.0
2005-04-14 07:03:00,5.77941,5.77946,5.77802,5.77802,7000000.0
2005-04-14 07:04:00,5.77824,5.7783,5.77678,5.7782,16000000.0
2005-04-14 07:05:00,5.77782,5.77848,5.77703,5.77746,15000000.0
2005-04-14 07:06:00,5.77778,5.77804,5.77729,5.77785,16000000.0
2005-04-14 07:07:00,5.77822,5.77881,5.77807,5.77865,12000000.0
2005-04-14 07:08:00,5.77792,5.77806,5.77711,5.77776,8000000.0
2005-04-14 07:09:00,5.77816,5.7785,5.77712,5.77713,8000000.0
2005-04-14 07:10:00,5.77799,5.77808,5.77633,5.77738,16000000.0
2005-04-14 07:11:00,5.77782,5.77823,5.77746,5.77816,17000000.0
2005-04-14 07:12:00,5.77777,5.77807,5.77642,5.77743,20000000.0
2005-04-14 07:13:00,5.77796,5.77868,5.77796,5.77868,18000000.0
2005-04-14 07:14:00,5.77876,5.77902,5.77876,5.77887,11000000.0
2005-04-14 07:15:00,5.77867,5.77871,5.77803,5.77823,18000000.0
2005-04-14 07:16:00,5.77724,5.77796,5.77673,5.77719,18000000.0
2005-04-14 07:17:00,5.77719,5.77807,5.77718,5.7773,12000000.0
2005-04-14 07:18:00,5.77862,5.77862,5.77707,5.77784,18000000.0
2005-04-14 07:19:00,5.77842,5.77923,5.77842,5.77908,14000000.0
2005-04-14 07:20:00,5.77899,5.77899,5.77765,5.77765,18000000.0
2005-04-14 07:21:00,5.77763,5.77763,5.77679,5.77762,13000000.0
2005-04-14 07:22:00,5.77861,5.77861,5.77722,5.77745,14000000.0
2005-04-14 07:23:00,5.7774,5.77743,5.77656,5.77656,15000000.0
2005-04-14 07:24:00,5.77748,5.77758,5.77657,5.77678,16000000.0
2005-04-14 07:25:00,5.77713,5.77713,5.77622,5.77627,15000000.0
2005-04-14 07:26:00,5.77655,5.77793,5.77631,5.77793,13000000.0
2005-04-14 07:27:00,5.77665,5.77709,5.7762,5.77659,12000000.0
2005-04-14 07:28:00,5.77732,5.77795,5.77653,5.77776,22000000.0
2005-04-14 07:29:00,5.77706,5.77838,5.77696,5.77838,16000000.0
2005-04-14 07:30:00,5.77826,5.7791,5.77822,5.7791,14000000.0
2005-04-14 07:31:00,5.77805,5.77821,5.77724,5.77807,13000000.0
2005-04-14 07:32:00,5.77822,5.77865,5.77781,5.77783,9000000.0
2005-04-14 07:33:00,5.77872,5.77958,5.77868,5.77958,7000000.0
2005-04-14 07:34:00,5.77949,5.77949,5.77799,5.77825,18000000.0
2005-04-14 07:35:00,5.77713,5.77821,5.77702,5.77809,9000000.0
2005-04-14 07:36:00,5.77765,5.7792,5.77765,5.77862,13000000.0
2005-04-14 07:37:00,5.77727,5.77789,5.77727,5.77736,11000000.0
2005-04-14 07:38:00,5.77733,5.77733,5.77632,5.77683,11000000.0
2005-04-14 07:39:00,5.77612,5.77711,5.77558,5.77689,19000000.0
2005-04-14 07:40:00,5.77661,5.77665,5.7756,5.77604,11000000.0
2005-04-14 07:41:00,5.77631,5.77665,5.77583,5.77583,7000000.0
2005-04-14 07:42:00,5.77602,5.77689,5.77563,5.77659,13000000.0
2005-04-14 07:43:00,5.77586,5.77635,5.77525,5.77625,14000000.0
2005-04-14 07:44:00,5.77604,5.77699,5.77593,5.7764,10000000.0
2005-04-14 07:45:00,5.77692,5.77692,5.77548,5.77548,8000000.0
2005-04-14 07:46:00,5.77547,5.77709,5.77547,5.77664,13000000.0
2005-04-14 07:47:00,5.77683,5.77718,5.77602,5.77679,15000000.0
2005-04-14 07:48:00,5.77754,5.77808,5.77704,5.77749,13000000.0
2005-04-14 07:49:00,5.77772,5.77833,5.77738,5.77819,10000000.0
2005-04-14 07:50:00,5.77924,5.77933,5.779,5.77916,17000000.0
2005-04-14 07:51:00,5.77886,5.77886,5.77767,5.77789,16000000.0
2005-04-14 07:52:00,5.77803,5.77866,5.77788,5.77818,13000000.0
2005-04-14 07:53:00,5.77864,5.77889,5.77822,5.77831,10000000.0
2005-04-14 07:54:00,5.77838,5.77928,5.77831,5.7791,11000000.0
2005-04-14 07:55:00,5.77951,5.78036,5.77895,5.77952,12000000.0
2005-04-14 07:56:00,5.78033,5.78033,5.77881,5.77881,13000000.0
2005-04-14 07:57:00,5.77908,5.77949,5.77886,5.77895,8000000.0
2005-04-14 07:58:00,5.77933,5.78006,5.77904,5.78006,14000000.0
2005-04-14 07:59:00,5.77971,5.78034,5.77915,5.78034,15000000.0
2005-04-14 08:00:00,5.78048,5.78176,5.78016,5.78176,10000000.0
2005-04-14 08:01:00,5.78236,5.7824,5.7812,5.78196,13000000.0
2005-04-14 08:02:00,5.78194,5.7822,5.78102,5.78142,14000000.0
2005-04-14 08:03:00,5.78186,5.78281,5.78099,5.7827,12000000.0
2005-04-14 08:04:00,5.78276,5.78276,5.7816,5.78181,16000000.0
2005-04-14 08:05:00,5.78225,5.78225,5.78104,5.78197,14000000.0
2005-04-14 08:06:00,5.78205,5.78237,5.78149,5.78165,19000000.0
2005-04-14 08:07:00,5.78168,5.78274,5.78076,5.78235,19000000.0
2005-04-14 08:08:00,5.78169,5.78186,5.78072,5.78072,11000000.0
2005-04-14 08:09:00,5.78135,5.78177,5.78092,5.78177,10000000.0
2005-04-14 08:10:00,5.78166,5.78235,5.78075,5.78075,16000000.0
2005-04-14 08:11:00,5.78274,5.7845,5.78274,5.7844,9000000.0
2005-04-14 08:12:00,5.78507,5.78552,5.78448,5.78471,10000000.0
2005-04-14 08:13:00,5.7842,5.78473,5.78318,5.78372,11000000.0
2005-04-14 08:14:00,5.78342,5.78375,5.78242,5.78375,12000000.0
2005-04-14 08:15:00,5.78336,5.78336,5.78155,5.78264,15000000.0
2005-04-14 08:16:00,5.78339,5.78412,5.78293,5.78412,14000000.0
2005-04-14 08:17:00,5.78351,5.78465,5.78264,5.78326,10000000.0
2005-04-14 08:18:00,5.78384,5.78432,5.78327,5.784,9000000.0
2005-04-14 08:19:00,5.7827,5.78424,5.7827,5.78408,11000000.0
2005-04-14 08:20:00,5.78399,5.78426,5.78301,5.78301,11000000.0
2005-04-14 08:21:00,5.78495,5.78536,5.78392,5.78475,20000000.0
2005-04-14 08:22:00,5.78373,5.7843,5.7831,5.7831,8000000.0
2005-04-14 08:23:00,5.78339,5.784,5.78182,5.78231,12000000.0
2005-04-14 08:24:00,5.78302,5.78401,5.78215,5.78398,13000000.0
2005-04-14 08:25:00,5.78356,5.78359,5.78269,5.78331,12000000.0
2005-04-14 08:26:00,5.78311,5.78311,5.78167,5.78221,13000000.0
2005-04-14 08:27:00,5.78141,5.78372,5.78141,5.78264,11000000.0
2005-04-14 08:28:00,5.78349,5.78354,5.78251,5.78251,8000000.0
2005-04-14 08:29:00,5.78365,5.7838,5.78295,5.7834,12000000.0
2005-04-14 08:30:00,5.78284,5.78345,5.7813,5.7813,11000000.0
2005-04-14 08:31:00,5.78147,5.78368,5.78147,5.78212,10000000.0
2005-04-14 08:32:00,5.78403,5.78423,5.78309,5.78402,13000000.0
2005-04-14 08:33:00,5.78367,5.78441,5.78247,5.78247,11000000.0
2005-04-14 08:34:00,5.78258,5.78299,5.78186,5.78186,17000000.0
2005-04-14 08:35:00,5.78343,5.785,5.78294,5.785,11000000.0
2005-04-14 08:36:00,5.78563,5.78572,5.78366,5.7842,10000000.0
2005-04-14 08:37:00,5.78491,5.78549,5.78423,5.7848,9000000.0
2005-04-14 08:38:00,5.78573,5.78617,5.78488,5.78541,18000000.0
2005-04-14 08:39:00,5.78493,5.78493,5.78291,5.78332,8000000.0
2005-04-14 08:40:00,5.78411,5.78411,5.78357,5.78386,7000000.0
2005-04-14 08:41:00,5.78311,5.7834,5.78201,5.78302,16000000.0
2005-04-14 08:42:00,5.78284,5.78435,5.78284,5.78421,14000000.0
2005-04-14 08:43:00,5.78303,5.78503,5.78297,5.78297,12000000.0
2005-04-14 08:44:00,5.78431,5.78431,5.78313,5.78313,9000000.0
2005-04-14 08:45:00,5.78334,5.78391,5.7819,5.78261,18000000.0
2005-04-14 08:46:00,5.78338,5.78383,5.78279,5.78311,14000000.0
2005-04-14 08:47:00,5.78358,5.78458,5.78332,5.78411,18000000.0
2005-04-14 08:48:00,5.78574,5.78613,5.78367,5.78367,12000000.0
2005-04-14 08:49:00,5.78369,5.78404,5.78309,5.78343,14000000.0
2005-04-14 08:50:00,5.78516,5.78592,5.7841,5.78531,16000000.0
2005-04-14 08:51:00,5.78484,5.78524,5.78386,5.78438,21000000.0
2005-04-14 08:52:00,5.78459,5.78567,5.78377,5.78453,20000000.0
2005-04-14 08:53:00,5.7847,5.78548,5.7847,5.78544,7000000.0
2005-04-14 08:54:00,5.78523,5.78688,5.78404,5.78688,17000000.0
2005-04-14 08:55:00,5.78667,5.78672,5.7855,5.7864,12000000.0
2005-04-14 08:56:00,5.78529,5.7862,5.78477,5.78506,17000000.0
2005-04-14 08:57:00,5.78567,5.78567,5.78431,5.78513,16000000.0
2005-04-14 08:58:00,5.78568,5.78652,5.78529,5.78604,12000000.0
2005-04-14 08:59:00,5.78583,5.78714,5.78563,5.78714,13000000.0
2005-04-14 09:00:00,5.7869,5.7869,5.78563,5.78563,17000000.0
2005-04-14 09:01:00,5.78547,5.7861,5.78535,5.78584,13000000.0
2005-04-14 09:02:00,5.78547,5.78547,5.78405,5.78405,8000000.0
2005-04-14 09:03:00,5.7854,5.7854,5.78417,5.78479,16000000.0
2005-04-14 09:04:00,5.78334,5.78443,5.78293,5.78443,8000000.0
2005-04-14 09:05:00,5.7853,5.7853,5.78263,5.7831,11000000.0
2005-04-14 09:06:00,5.78277,5.78332,5.78177,5.78177,10000000.0
2005-04-14 09:07:00,5.78189,5.78189,5.7807,5.78087,10000000.0
2005-04-14 09:08:00,5.78078,5.7812,5.78005,5.78056,19000000.0
2005-04-14 09:09:00,5.78104,5.78162,5.78031,5.78102,16000000.0
2005-04-14 09:10:00,5.78077,5.78178,5.7805,5.78106,8000000.0
2005-04-14 09:11:00,5.7811,5.78177,5.78067,5.78168,11000000.0
2005-04-14 09:12:00,5.78203,5.78217,5.78098,5.7817,16000000.0
2005-04-14 09:13:00,5.78195,5.78247,5.78062,5.78092,15000000.0
2005-04-14 09:14:00,5.78045,5.78114,5.77956,5.77998,17000000.0
2005-04-14 09:15:00,5.78166,5.78258,5.7813,5.78199,12000000.0
2005-04-14 09:16:00,5.78092,5.78214,5.78,5.78019,14000000.0
2005-04-14 09:17:00,5.78097,5.7813,5.77994,5.78051,14000000.0
2005-04-14 09:18:00,5.78103,5.78158,5.78007,5.78119,18000000.0
2005-04-14 09:19:00,5.78101,5.78152,5.78002,5.78002,14000000.0
2005-04-14 09:20:00,5.78001,5.78029,5.77818,5.77886,18000000.0
2005-04-14 09:21:00,5.7786,5.77976,5.77768,5.77797,17000000.0
2005-04-14 09:22:00,5.77831,5.77831,5.77713,5.77755,13000000.0
2005-04-14 09:23:00,5.77765,5.77802,5.77703,5.77728,12000000.0
2005-04-14 09:24:00,5.77699,5.77762,5.77583,5.77753,14000000.0
2005-04-14 09:25:00,5.77732,5.77837,5.77732,5.77837,9000000.0
2005-04-14 09:26:00,5.78024,5.78206,5.77886,5.77895,13000000.0
2005-04-14 09:27:00,5.77874,5.77918,5.77788,5.77883,13000000.0
2005-04-14 09:28:00,5.77704,5.77784,5.77628,5.77628,19000000.0
2005-04-14 09:29:00,5.77703,5.77712,5.77568,5.7769,14000000.0
2005-04-14 09:30:00,5.77691,5.77691,5.77578,5.77647,15000000.0
2005-04-14 09:31:00,5.77672,5.77698,5.77565,5.77565,11000000.0
2005-04-14 09:32:00,5.77734,5.77831,5.77683,5.77781,16000000.0
2005-04-14 09:33:00,5.77774,5.77911,5.77766,5.77864,9000000.0
2005-04-14 09:34:00,5.7778,5.77866,5.77727,5.77866,18000000.0
2005-04-14 09:35:00,5.77845,5.7805,5.77803,5.7805,14000000.0
2005-04-14 09:36:00,5.78099,5.78132,5.78034,5.78132,16000000.0
2005-04-14 09:37:00,5.78132,5.78227,5.78056,5.78193,20000000.0
2005-04-14 09:38:00,5.78118,5.78143,5.78017,5.78141,19000000.0
2005-04-14 09:39:00,5.78135,5.78215,5.78119,5.78168,16000000.0
2005-04-14 09:40:00,5.78201,5.7822,5.78148,5.78186,12000000.0
2005-04-14 09:41:00,5.78165,5.78369,5.78118,5.78356,18000000.0
2005-04-14 09:42:00,5.78341,5.78374,5.78221,5.78282,16000000.0
2005-04-14 09:43:00,5.78314,5.78363,5.78226,5.7825,15000000.0
2005-04-14 09:44:00,5.78333,5.7845,5.78333,5.78399,13000000.0
2005-04-14 09:45:00,5.78368,5.78409,5.78221,5.78349,13000000.0
2005-04-14 09:46:00,5.78394,5.78418,5.78323,5.78381,17000000.0
2005-04-14 09:47:00,5.78357,5.78357,5.78193,5.78214,13000000.0
2005-04-14 09:48:00,5.78134,5.78234,5.78132,5.78206,16000000.0
2005-04-14 09:49:00,5.78242,5.78316,5.78208,5.78305,17000000.0
2005-04-14 09:50:00,5.78325,5.78424,5.78252,5.78424,12000000.0
2005-04-14 09:51:00,5.78383,5.78383,5.7825,5.7825,16000000.0
2005-04-14 09:52:00,5.78353,5.78385,5.78283,5.78385,16000000.0
2005-04-14 09:53:00,5.78289,5.7833,5.78241,5.78241,15000000.0
2005-04-14 09:54:00,5.78279,5.78279,5.78127,5.78146,15000000.0
2005-04-14 09:55:00,5.78187,5.78244,5.78101,5.78189,15000000.0
2005-04-14 09:56:00,5.78169,5.78292,5.78107,5.78292,17000000.0
2005-04-14 09:57:00,5.78361,5.78361,5.78117,5.78148,12000000.0
2005-04-14 09:58:00,5.78239,5.78239,5.7813,5.78185,14000000.0
2005-04-14 09:59:00,5.78168,5.78219,5.78149,5.78197,10000000.0
2005-04-14 10:00:00,5.78192,5.78192,5.78127,5.78155,11000000.0
2005-04-14 10:01:00,5.7817,5.78212,5.78132,5.78134,24000000.0
2005-04-14 10:02:00,5.77944,5.78097,5.77944,5.77996,14000000.0
2005-04-14 10:03:00,5.77983,5.7807,5.77951,5.7807,16000000.0
2005-04-14 10:04:00,5.78052,5.78074,5.77929,5.77929,10000000.0
2005-04-14 10:05:00,5.77994,5.78181,5.77944,5.78181,10000000.0
2005-04-14 10:06:00,5.78181,5.78194,5.78011,5.78049,9000000.0
2005-04-14 10:07:00,5.78021,5.78021,5.779,5.78012,11000000.0
2005-04-14 10:08:00,5.78093,5.7812,5.78024,5.78105,9000000.0
2005-04-14 10:09:00,5.78139,5.78199,5.78124,5.78154,11000000.0
2005-04-14 10:10:00,5.78142,5.78149,5.7809,5.78116,15000000.0
2005-04-14 10:11:00,5.78074,5.78091,5.77946,5.77974,16000000.0
2005-04-14 10:12:00,5.77941,5.78127,5.77941,5.78127,19000000.0
2005-04-14 10:13:00,5.78127,5.78169,5.78094,5.78169,9000000.0
2005-04-14 10:14:00,5.78134,5.78138,5.78078,5.78115,11000000.0
2005-04-14 10:15:00,5.78063,5.7807,5.78004,5.78017,8000000.0
2005-04-14 10:16:00,5.78037,5.78086,5.77951,5.78086,17000000.0
2005-04-14 10:17:00,5.78066,5.78134,5.78041,5.78098,16000000.0
2005-04-14 10:18:00,5.78077,5.78218,5.78074,5.78088,16000000.0
2005-04-14 10:19:00,5.78096,5.78116,5.78038,5.78058,17000000.0
2005-04-14 10:20:00,5.78093,5.78108,5.7804,5.78088,16000000.0
2005-04-14 10:21:00,5.78057,5.78082,5.78008,5.78068,7000000.0
2005-04-14 10:22:00,5.78072,5.78194,5.78007,5.78135,10000000.0
2005-04-14 10:23:00,5.78094,5.78168,5.78053,5.78105,14000000.0
2005-04-14 10:24:00,5.78108,5.78165,5.78095,5.78134,13000000.0
2005-04-14 10:25:00,5.78053,5.78148,5.78027,5.78027,12000000.0
2005-04-14 10:26:00,5.78025,5.78133,5.78025,5.78063,11000000.0
2005-04-14 10:27:00,5.78014,5.78083,5.78007,5.78066,13000000.0
2005-04-14 10:28:00,5.7808,5.78192,5.78016,5.78168,13000000.0
2005-04-14 10:29:00,5.78153,5.78175,5.78035,5.78118,11000000.0
2005-04-14 10:30:00,5.78083,5.78136,5.7808,5.78117,9000000.0
2005-04-14 10:31:00,5.78157,5.78209,5.78155,5.78209,16000000.0
2005-04-14 10:32:00,5.78179,5.78217,5.78154,5.78193,9000000.0
2005-04-14 10:33:00,5.7819,5.7819,5.78099,5.78124,12000000.0
2005-04-14 10:34:00,5.78067,5.78118,5.78049,5.781,11000000.0
2005-04-14 10:35:00,5.78073,5.78073,5.77937,5.77937,17000000.0
2005-04-14 10:36:00,5.78114,5.7814,5.78006,5.78099,10000000.0
2005-04-14 10:37:00,5.7813,5.78177,5.78062,5.78104,15000000.0
2005-04-14 10:38:00,5.7802,5.78172,5.7802,5.78151,17000000.0
2005-04-14 10:39:00,5.78103,5.78166,5.78007,5.78017,13000000.0
2005-04-14 10:40:00,5.78093,5.78141,5.78001,5.78109,10000000.0
2005-04-14 10:41:00,5.7817,5.78278,5.78139,5.78278,15000000.0
2005-04-14 10:42:00,5.78207,5.78234,5.78088,5.78234,12000000.0
2005-04-14 10:43:00,5.78246,5.78334,5.78222,5.78334,13000000.0
2005-04-14 10:44:00,5.78313,5.78321,5.78195,5.7825,12000000.0
2005-04-14 10:45:00,5.78096,5.78266,5.78093,5.78093,13000000.0
2005-04-14 10:46:00,5.78233,5.78233,5.78095,5.78165,13000000.0
2005-04-14 10:47:00,5.78145,5.78167,5.78119,5.78131,7000000.0
2005-04-14 10:48:00,5.78092,5.78205,5.78092,5.78099,12000000.0
2005-04-14 10:49:00,5.7817,5.78225,5.7808,5.7808,10000000.0
2005-04-14 10:50:00,5.78076,5.78262,5.78076,5.78262,14000000.0
2005-04-14 10:51:00,5.7825,5.7825,5.78046,5.78071,11000000.0
2005-04-14 10:52:00,5.78255,5.78309,5.78199,5.78201,20000000.0
2005-04-14 10:53:00,5.78246,5.7828,5.78204,5.78232,9000000.0
2005-04-14 10:54:00,5.78334,5.78354,5.78231,5.78354,18000000.0
2005-04-14 10:55:00,5.7834,5.78374,5.78309,5.7835,10000000.0
2005-04-14 10:56:00,5.78342,5.78409,5.78312,5.78338,11000000.0
2005-04-14 10:57:00,5.78372,5.78372,5.78245,5.7828,8000000.0
2005-04-14 10:58:00,5.78278,5.78298,5.78203,5.78298,10000000.0
2005-04-14 10:59:00,5.78256,5.78371,5.7824,5.7837,10000000.0
2005-04-14 11:00:00,5.78448,5.78539,5.78444,5.78519,15000000.0
2005-04-14 11:01:00,5.78483,5.78493,5.78343,5.78425,12000000.0
2005-04-14 11:02:00,5.78404,5.78446,5.78297,5.78446,8000000.0
2005-04-14 11:03:00,5.78469,5.78469,5.78357,5.78363,11000000.0
2005-04-14 11:04:00,5.78506,5.78506,5.78397,5.78489,15000000.0
2005-04-14 11:05:00,5.78525,5.78584,5.78452,5.78472,17000000.0
2005-04-14 11:06:00,5.78509,5.78531,5.78259,5.78481,12000000.0
2005-04-14 11:07:00,5.78445,5.78517,5.78438,5.78517,11000000.0
2005-04-14 11:08:00,5.78526,5.78599,5.78473,5.78543,22000000.0
2005-04-14 11:09:00,5.7857,5.78618,5.78505,5.78607,9000000.0
2005-04-14 11:10:00,5.78575,5.78757,5.78575,5.78753,16000000.0
2005-04-14 11:11:00,5.78692,5.78742,5.78655,5.78716,7000000.0
2005-04-14 11:12:00,5.7861,5.78691,5.78527,5.78551,15000000.0
2005-04-14 11:13:00,5.78529,5.78564,5.78422,5.78451,11000000.0
2005-04-14 11:14:00,5.78581,5.78656,5.78488,5.78488,18000000.0
2005-04-14 11:15:00,5.78512,5.78598,5.78508,5.78582,11000000.0
2005-04-14 11:16:00,5.78576,5.78576,5.78372,5.78447,13000000.0
2005-04-14 11:17:00,5.78373,5.78634,5.78326,5.78326,13000000.0
2005-04-14 11:18:00,5.78428,5.78431,5.78297,5.78369,9000000.0
2005-04-14 11:19:00,5.7825,5.78429,5.78153,5.78217,17000000.0
2005-04-14 11:20:00,5.78247,5.78247,5.78014,5.78014,14000000.0
2005-04-14 11:21:00,5.78117,5.78117,5.77937,5.78,14000000.0
2005-04-14 11:22:00,5.78002,5.78131,5.77959,5.78131,22000000.0
2005-04-14 11:23:00,5.78082,5.78082,5.7792,5.77934,8000000.0
2005-04-14 11:24:00,5.78104,5.78232,5.78037,5.78232,18000000.0
2005-04-14 11:25:00,5.78153,5.78238,5.78108,5.78198,9000000.0
2005-04-14 11:26:00,5.78116,5.78195,5.7798,5.78,15000000.0
2005-04-14 11:27:00,5.77957,5.78074,5.77936,5.78074,10000000.0
2005-04-14 11:28:00,5.7813,5.78165,5.78065,5.7813,13000000.0
2005-04-14 11:29:00,5.78232,5.78232,5.78098,5.78151,17000000.0
2005-04-14 11:30:00,5.78081,5.78147,5.78041,5.78041,13000000.0
2005-04-14 11:31:00,5.78091,5.78174,5.77986,5.78174,12000000.0
2005-04-14 11:32:00,5.78132,5.78175,5.78095,5.78095,20000000.0
2005-04-14 11:33:00,5.78172,5.7832,5.78151,5.78292,16000000.0
2005-04-14 11:34:00,5.78275,5.78439,5.78275,5.78428,13000000.0
2005-04-14 11:35:00,5.78615,5.78615,5.78398,5.78449,14000000.0
2005-04-14 11:36:00,5.78479,5.78499,5.784,5.78437,11000000.0
2005-04-14 11:37:00,5.78549,5.78743,5.78549,5.78687,16000000.0
2005-04-14 11:38:00,5.7874,5.78773,5.78679,5.78683,8000000.0
2005-04-14 11:39:00,5.78621,5.78674,5.78606,5.78662,11000000.0
2005-04-14 11:40:00,5.7874,5.78996,5.78727,5.78929,12000000.0
2005-04-14 11:41:00,5.79021,5.79355,5.79014,5.79264,10000000.0
2005-04-14 11:42:00,5.7922,5.7922,5.79073,5.79155,10000000.0
2005-04-14 11:43:00,5.79146,5.79266,5.79133,5.79224,17000000.0
2005-04-14 11:44:00,5.79283,5.79299,5.79004,5.79043,15000000.0
2005-04-14 11:45:00,5.79128,5.79186,5.7905,5.79186,16000000.0
2005-04-14 11:46:00,5.79213,5.79448,5.79213,5.79443,7000000.0
2005-04-14 11:47:00,5.79442,5.79558,5.79348,5.7949,16000000.0
2005-04-14 11:48:00,5.79633,5.79752,5.79585,5.79699,13000000.0
2005-04-14 11:49:00,5.7974,5.79906,5.79714,5.79763,10000000.0
2005-04-14 11:50:00,5.79771,5.79824,5.79613,5.79673,12000000.0
2005-04-14 11:51:00,5.79531,5.79579,5.79408,5.79466,14000000.0
2005-04-14 11:52:00,5.79475,5.79718,5.79475,5.79698,18000000.0
2005-04-14 11:53:00,5.79804,5.79867,5.79738,5.79841,16000000.0
2005-04-14 11:54:00,5.7981,5.79871,5.79763,5.79775,8000000.0
2005-04-14 11:55:00,5.7975,5.79861,5.79703,5.79703,8000000.0
2005-04-14 11:56:00,5.79714,5.79726,5.79626,5.79706,8000000.0
2005-04-14 11:57:00,5.79672,5.79697,5.79617,5.79647,11000000.0
2005-04-14 11:58:00,5.79606,5.79625,5.79535,5.79613,14000000.0
2005-04-14 11:59:00,5.79521,5.79584,5.79467,5.79558,11000000.0
2005-04-14 12:00:00,5.79572,5.79656,5.79552,5.79656,15000000.0
2005-04-14 12:01:00,5.79635,5.79635,5.79459,5.79517,13000000.0
2005-04-14 12:02:00,5.79682,5.79682,5.79374,5.79374,15000000.0
2005-04-14 12:03:00,5.79286,5.79458,5.79286,5.79435,11000000.0
2005-04-14 12:04:00,5.79557,5.79622,5.79528,5.7959,9000000.0
2005-04-14 12:05:00,5.79621,5.79732,5.79594,5.79594,9000000.0
2005-04-14 12:06:00,5.79566,5.79655,5.79548,5.79648,15000000.0
2005-04-14 12:07:00,5.79669,5.7977,5.7965,5.79659,11000000.0
2005-04-14 12:08:00,5.79604,5.79624,5.79511,5.79524,8000000.0
2005-04-14 12:09:00,5.79502,5.79647,5.79502,5.79571,18000000.0
2005-04-14 12:10:00,5.79518,5.79565,5.79479,5.79536,14000000.0
2005-04-14 12:11:00,5.79552,5.79552,5.79463,5.79463,9000000.0
2005-04-14 12:12:00,5.79546,5.79697,5.79525,5.79697,18000000.0
2005-04-14 12:13:00,5.79641,5.79662,5.79537,5.79618,12000000.0
2005-04-14 12:14:00,5.79585,5.7964,5.79544,5.79607,10000000.0
2005-04-14 12:15:00,5.79661,5.79685,5.79514,5.79685,8000000.0
2005-04-14 12:16:00,5.79711,5.79711,5.79594,5.79624,14000000.0
2005-04-14 12:17:00,5.7969,5.79763,5.79683,5.79733,13000000.0
2005-04-14 12:18:00,5.7962,5.7977,5.7962,5.79693,10000000.0
2005-04-14 12:19:00,5.79677,5.79737,5.79635,5.79635,11000000.0
2005-04-14 12:20:00,5.79721,5.79721,5.79527,5.79651,8000000.0
2005-04-14 12:21:00,5.79668,5.79748,5.79665,5.79721,20000000.0
2005-04-14 12:22:00,5.79822,5.79878,5.79722,5.79856,14000000.0
2005-04-14 12:23:00,5.79886,5.79886,5.79731,5.79783,11000000.0
2005-04-14 12:24:00,5.79802,5.79915,5.79759,5.79823,17000000.0
2005-04-14 12:25:00,5.79883,5.79928,5.79766,5.79799,12000000.0
2005-04-14 12:26:00,5.7983,5.79926,5.79762,5.79811,7000000.0
2005-04-14 12:27:00,5.79796,5.79797,5.7969,5.79746,7000000.0
2005-04-14 12:28:00,5.79675,5.79814,5.79632,5.79795,19000000.0
2005-04-14 12:29:00,5.79746,5.79866,5.79709,5.79866,12000000.0
2005-04-14 12:30:00,5.79819,5.79845,5.79745,5.79757,10000000.0
2005-04-14 12:31:00,5.79848,5.8001,5.79802,5.80007,12000000.0
2005-04-14 12:32:00,5.80057,5.80294,5.80039,5.80237,12000000.0
2005-04-14 12:33:00,5.80376,5.80376,5.80262,5.80333,15000000.0
2005-04-14 12:34:00,5.80406,5.80483,5.80338,5.8041,12000000.0
2005-04-14 12:35:00,5.80397,5.80397,5.80222,5.80271,12000000.0
2005-04-14 12:36:00,5.80278,5.80422,5.80228,5.80319,15000000.0
2005-04-14 12:37:00,5.80202,5.80223,5.80086,5.8014,8000000.0
2005-04-14 12:38:00,5.8016,5.80218,5.80067,5.80193,15000000.0
2005-04-14 12:39:00,5.80169,5.80169,5.79919,5.80013,14000000.0
2005-04-14 12:40:00,5.7997,5.79986,5.79841,5.79885,18000000.0
2005-04-14 12:41:00,5.79915,5.80053,5.79874,5.80053,11000000.0
2005-04-14 12:42:00,5.80156,5.8031,5.80149,5.80149,17000000.0
2005-04-14 12:43:00,5.80152,5.80335,5.80116,5.80335,11000000.0
2005-04-14 12:44:00,5.80376,5.80407,5.80267,5.80267,13000000.0
2005-04-14 12:45:00,5.80255,5.80269,5.80168,5.80181,10000000.0
2005-04-14 12:46:00,5.80126,5.80183,5.80003,5.80127,20000000.0
2005-04-14 12:47:00,5.801,5.801,5.79914,5.79919,10000000.0
2005-04-14 12:48:00,5.79941,5.8006,5.7994,5.80053,10000000.0
2005-04-14 12:49:00,5.80041,5.80041,5.79924,5.79996,15000000.0
2005-04-14 12:50:00,5.79998,5.80022,5.79908,5.79976,14000000.0
2005-04-14 12:51:00,5.79927,5.7996,5.79789,5.7996,14000000.0
2005-04-14 12:52:00,5.79976,5.80004,5.79872,5.80004,9000000.0
2005-04-14 12:53:00,5.79963,5.79968,5.79874,5.79895,9000000.0
2005-04-14 12:54:00,5.80008,5.80064,5.79982,5.8004,20000000.0
2005-04-14 12:55:00,5.80004,5.80036,5.79914,5.79929,12000000.0
2005-04-14 12:56:00,5.79994,5.80205,5.79994,5.80186,7000000.0
2005-04-14 12:57:00,5.80207,5.80247,5.80163,5.8024,13000000.0
2005-04-14 12:58:00,5.80272,5.80352,5.8007,5.80299,16000000.0
2005-04-14 12:59:00,5.80315,5.80315,5.80177,5.80226,14000000.0
2005-04-14 13:00:00,5.80207,5.80272,5.80094,5.80155,12000000.0
2005-04-14 13:01:00,5.80178,5.80213,5.80072,5.8011,17000000.0
2005-04-14 13:02:00,5.80145,5.80193,5.80095,5.80193,10000000.0
2005-04-14 13:03:00,5.80159,5.80159,5.80015,5.80156,22000000.0
2005-04-14 13:04:00,5.80082,5.80106,5.79891,5.80083,20000000.0
2005-04-14 13:05:00,5.80053,5.8008,5.79999,5.80038,14000000.0
2005-04-14 13:06:00,5.80095,5.80172,5.80016,5.80114,17000000.0
2005-04-14 13:07:00,5.80146,5.80149,5.79958,5.79958,22000000.0
2005-04-14 13:08:00,5.80066,5.801,5.79957,5.80054,12000000.0
2005-04-14 13:09:00,5.80048,5.80054,5.7989,5.79935,12000000.0
2005-04-14 13:10:00,5.80047,5.80174,5.80008,5.8008,20000000.0
2005-04-14 13:11:00,5.8015,5.80182,5.80021,5.80176,12000000.0
2005-04-14 13:12:00,5.80044,5.80257,5.8004,5.80257,16000000.0
2005-04-14 13:13:00,5.8019,5.80355,5.8019,5.8026,14000000.0
2005-04-14 13:14:00,5.8039,5.80462,5.80287,5.80458,17000000.0
2005-04-14 13:15:00,5.80441,5.80528,5.80433,5.80483,7000000.0
2005-04-14 13:16:00,5.80473,5.80473,5.80339,5.80341,9000000.0
2005-04-14 13:17:00,5.80383,5.8043,5.80223,5.8043,15000000.0
2005-04-14 13:18:00,5.8046,5.805,5.80307,5.80499,17000000.0
2005-04-14 13:19:00,5.80446,5.80595,5.80434,5.80552,15000000.0
2005-04-14 13:20:00,5.8045,5.806,5.80337,5.80487,12000000.0
2005-04-14 13:21:00,5.80458,5.80795,5.80396,5.80778,24000000.0
2005-04-14 13:22:00,5.80856,5.80856,5.80778,5.80813,12000000.0
2005-04-14 13:23:00,5.8076,5.80857,5.80625,5.80625,12000000.0
2005-04-14 13:24:00,5.80729,5.80781,5.8064,5.80751,18000000.0
2005-04-14 13:25:00,5.80735,5.80809,5.80654,5.8068,12000000.0
2005-04-14 13:26:00,5.80628,5.80628,5.80398,5.80398,12000000.0
2005-04-14 13:27:00,5.80405,5.80405,5.80274,5.80311,9000000.0
2005-04-14 13:28:00,5.80386,5.80531,5.80263,5.80295,15000000.0
2005-04-14 13:29:00,5.80301,5.80341,5.80238,5.80309,14000000.0
2005-04-14 13:30:00,5.80272,5.80353,5.8024,5.80251,11000000.0
2005-04-14 13:31:00,5.80341,5.80341,5.80149,5.80203,11000000.0
2005-04-14 13:32:00,5.80136,5.80176,5.80099,5.80175,8000000.0
2005-04-14 13:33:00,5.80132,5.80177,5.80033,5.80151,14000000.0
2005-04-14 13:34:00,5.80284,5.80388,5.80231,5.80325,11000000.0
2005-04-14 13:35:00,5.80343,5.80412,5.80293,5.80339,16000000.0
2005-04-14 13:36:00,5.80331,5.80339,5.80103,5.80103,8000000.0
2005-04-14 13:37:00,5.80105,5.80108,5.79989,5.80059,17000000.0
2005-04-14 13:38:00,5.80068,5.80102,5.79953,5.79953,14000000.0
2005-04-14 13:39:00,5.80082,5.80112,5.8001,5.80012,10000000.0
2005-04-14 13:40:00,5.80024,5.80061,5.79927,5.80051,8000000.0
2005-04-14 13:41:00,5.80041,5.80041,5.79925,5.79925,11000000.0
2005-04-14 13:42:00,5.80029,5.80122,5.7994,5.80122,14000000.0
2005-04-14 13:43:00,5.80071,5.80139,5.80039,5.8013,11000000.0
2005-04-14 13:44:00,5.80072,5.80159,5.8002,5.80159,11000000.0
2005-04-14 13:45:00,5.80189,5.80221,5.80124,5.80124,14000000.0
2005-04-14 13:46:00,5.80166,5.8022,5.80101,5.80132,11000000.0
2005-04-14 13:47:00,5.80275,5.80358,5.80209,5.80256,13000000.0
2005-04-14 13:48:00,5.80273,5.8033,5.80196,5.8033,14000000.0
2005-04-14 13:49:00,5.80181,5.8035,5.80166,5.80166,12000000.0
2005-04-14 13:50:00,5.80298,5.80298,5.8013,5.80189,16000000.0
2005-04-14 13:51:00,5.80267,5.80373,5.8014,5.8014,14000000.0
2005-04-14 13:52:00,5.80258,5.80358,5.80238,5.80238,10000000.0
2005-04-14 13:53:00,5.80394,5.80445,5.80326,5.80421,10000000.0
2005-04-14 13:54:00,5.80395,5.8044,5.80276,5.80276,8000000.0
2005-04-14 13:55:00,5.80314,5.80417,5.80258,5.80361,13000000.0
2005-04-14 13:56:00,5.80299,5.80363,5.8028,5.80304,17000000.0
2005-04-14 13:57:00,5.80356,5.80399,5.80245,5.80251,13000000.0
2005-04-14 13:58:00,5.80262,5.80269,5.80166,5.8025,7000000.0
2005-04-14 13:59:00,5.80295,5.80379,5.80238,5.80378,9000000.0
2005-04-14 14:00:00,5.80322,5.80369,5.80306,5.80363,7000000.0
2005-04-14 14:01:00,5.80425,5.80444,5.80384,5.80427,11000000.0
2005-04-14 14:02:00,5.8041,5.80474,5.8029,5.80383,19000000.0
2005-04-14 14:03:00,5.80376,5.80379,5.80225,5.80342,13000000.0
2005-04-14 14:04:00,5.80321,5.80326,5.80207,5.80315,22000000.0
2005-04-14 14:05:00,5.80227,5.80299,5.80158,5.80158,17000000.0
2005-04-14 14:06:00,5.80108,5.8013,5.80037,5.80065,11000000.0
2005-04-14 14:07:00,5.80153,5.80169,5.80085,5.80097,9000000.0
2005-04-14 14:08:00,5.80099,5.80166,5.80038,5.80166,11000000.0
2005-04-14 14:09:00,5.80241,5.80345,5.80186,5.80265,12000000.0
2005-04-14 14:10:00,5.80299,5.80385,5.80252,5.80385,13000000.0
2005-04-14 14:11:00,5.80328,5.80411,5.80217,5.80382,14000000.0
2005-04-14 14:12:00,5.80456,5.80464,5.80341,5.80401,11000000.0
2005-04-14 14:13:00,5.80455,5.80461,5.80394,5.8042,11000000.0
2005-04-14 14:14:00,5.80451,5.80716,5.80451,5.80716,7000000.0
2005-04-14 14:15:00,5.80684,5.80684,5.8049,5.8051,14000000.0
2005-04-14 14:16:00,5.80558,5.80558,5.80367,5.80481,13000000.0
2005-04-14 14:17:00,5.80539,5.80586,5.80435,5.80586,22000000.0
2005-04-14 14:18:00,5.80552,5.80635,5.80491,5.80635,15000000.0
2005-04-14 14:19:00,5.80531,5.80658,5.80531,5.80647,12000000.0
2005-04-14 14:20:00,5.80667,5.80667,5.80577,5.80579,7000000.0
2005-04-14 14:21:00,5.80573,5.80619,5.80466,5.80528,13000000.0
2005-04-14 14:22:00,5.80555,5.80558,5.80485,5.80485,8000000.0
2005-04-14 14:23:00,5.80426,5.80436,5.80283,5.80283,11000000.0
2005-04-14 14:24:00,5.80275,5.80368,5.80236,5.80341,13000000.0
2005-04-14 14:25:00,5.80367,5.80589,5.80324,5.80483,15000000.0
2005-04-14 14:26:00,5.80569,5.80597,5.80521,5.80522,8000000.0
2005-04-14 14:27:00,5.80601,5.80601,5.80456,5.8058,10000000.0
2005-04-14 14:28:00,5.80469,5.80604,5.80469,5.80544,11000000.0
2005-04-14 14:29:00,5.80487,5.80572,5.80458,5.80549,21000000.0
2005-04-14 14:30:00,5.80554,5.80669,5.80498,5.80632,11000000.0
2005-04-14 14:31:00,5.8065,5.80687,5.80306,5.80436,17000000.0
2005-04-14 14:32:00,5.80321,5.80429,5.80251,5.80318,15000000.0
2005-04-14 14:33:00,5.80336,5.80371,5.80217,5.80308,8000000.0
2005-04-14 14:34:00,5.80337,5.80343,5.80052,5.80158,9000000.0
2005-04-14 14:35:00,5.80235,5.8026,5.80054,5.80069,11000000.0
2005-04-14 14:36:00,5.80073,5.8023,5.80073,5.80124,15000000.0
2005-04-14 14:37:00,5.80156,5.80286,5.80151,5.80207,8000000.0
2005-04-14 14:38:00,5.80113,5.80189,5.80103,5.80103,10000000.0
2005-04-14 14:39:00,5.80101,5.80124,5.80025,5.80068,19000000.0
2005-04-14 14:40:00,5.80146,5.80238,5.80085,5.80085,15000000.0
2005-04-14 14:41:00,5.80136,5.80367,5.80136,5.80367,15000000.0
2005-04-14 14:42:00,5.80336,5.80502,5.80336,5.80396,17000000.0
2005-04-14 14:43:00,5.80458,5.80458,5.8029,5.80313,15000000.0
2005-04-14 14:44:00,5.80387,5.80432,5.80313,5.80383,15000000.0
2005-04-14 14:45:00,5.80522,5.80773,5.80442,5.80773,9000000.0
2005-04-14 14:46:00,5.80949,5.80991,5.80848,5.80991,11000000.0
2005-04-14 14:47:00,5.80973,5.80973,5.80679,5.80734,12000000.0
2005-04-14 14:48:00,5.80666,5.80673,5.80483,5.8063,12000000.0
2005-04-14 14:49:00,5.80709,5.80834,5.80669,5.80786,12000000.0
2005-04-14 14:50:00,5.80737,5.80823,5.80692,5.80789,15000000.0
2005-04-14 14:51:00,5.80802,5.81044,5.80782,5.80996,10000000.0
2005-04-14 14:52:00,5.81146,5.81273,5.81093,5.81273,13000000.0
2005-04-14 14:53:00,5.81209,5.81209,5.80879,5.80879,13000000.0
2005-04-14 14:54:00,5.80938,5.81011,5.80862,5.81011,9000000.0
2005-04-14 14:55:00,5.81057,5.81247,5.81016,5.81024,16000000.0
2005-04-14 14:56:00,5.80981,5.80981,5.80892,5.80963,15000000.0
2005-04-14 14:57:00,5.80992,5.81188,5.80992,5.81152,15000000.0
2005-04-14 14:58:00,5.81117,5.81295,5.81102,5.81134,11000000.0
2005-04-14 14:59:00,5.81085,5.81507,5.81085,5.81336,14000000.0
2005-04-14 15:00:00,5.81196,5.81196,5.80782,5.80835,18000000.0
2005-04-14 15:01:00,5.80754,5.8101,5.80754,5.80999,12000000.0
2005-04-14 15:02:00,5.80959,5.81046,5.80927,5.81033,7000000.0
2005-04-14 15:03:00,5.80996,5.81042,5.8083,5.80972,18000000.0
2005-04-14 15:04:00,5.80912,5.80962,5.80818,5.80834,21000000.0
2005-04-14 15:05:00,5.80838,5.8094,5.80744,5.80894,13000000.0
2005-04-14 15:06:00,5.8088,5.81024,5.80873,5.80916,14000000.0
2005-04-14 15:07:00,5.8092,5.80998,5.80804,5.80809,22000000.0
2005-04-14 15:08:00,5.80834,5.80881,5.80727,5.80727,10000000.0
2005-04-14 15:09:00,5.80824,5.80875,5.80695,5.80875,9000000.0
2005-04-14 15:10:00,5.80907,5.80907,5.80713,5.80831,14000000.0
2005-04-14 15:11:00,5.80797,5.80987,5.80778,5.80987,12000000.0
2005-04-14 15:12:00,5.80905,5.81059,5.80905,5.81007,13000000.0
2005-04-14 15:13:00,5.81022,5.81192,5.80919,5.81168,12000000.0
2005-04-14 15:14:00,5.81225,5.81226,5.81033,5.81034,10000000.0
2005-04-14 15:15:00,5.8104,5.81126,5.80909,5.8109,16000000.0
2005-04-14 15:16:00,5.81088,5.81164,5.80984,5.80984,15000000.0
2005-04-14 15:17:00,5.80882,5.81057,5.80828,5.8105,14000000.0
2005-04-14 15:18:00,5.81014,5.8122,5.80949,5.8122,12000000.0
2005-04-14 15:19:00,5.81299,5.81364,5.81228,5.81266,11000000.0
2005-04-14 15:20:00,5.81204,5.81204,5.81058,5.81058,14000000.0
2005-04-14 15:21:00,5.81344,5.81344,5.81053,5.81085,14000000.0
2005-04-14 15:22:00,5.81186,5.81241,5.81079,5.81079,10000000.0
2005-04-14 15:23:00,5.81104,5.81245,5.81082,5.81135,11000000.0
2005-04-14 15:24:00,5.81085,5.81103,5.80911,5.81054,10000000.0
2005-04-14 15:25:00,5.81038,5.81168,5.81005,5.81079,16000000.0
2005-04-14 15:26:00,5.81072,5.81118,5.81034,5.81111,15000000.0
2005-04-14 15:27:00,5.81106,5.81315,5.81073,5.81231,10000000.0
2005-04-14 15:28:00,5.81219,5.81228,5.81117,5.81153,11000000.0
2005-04-14 15:29:00,5.81195,5.81291,5.81108,5.81181,19000000.0
2005-04-14 15:30:00,5.8115,5.8115,5.81029,5.81127,10000000.0
2005-04-14 15:31:00,5.81138,5.81138,5.80948,5.81059,14000000.0
2005-04-14 15:32:00,5.81076,5.81096,5.80986,5.80998,12000000.0
2005-04-14 15:33:00,5.81031,5.81134,5.8096,5.80967,20000000.0
2005-04-14 15:34:00,5.80982,5.80983,5.80788,5.80801,12000000.0
2005-04-14 15:35:00,5.80852,5.80979,5.80787,5.80876,12000000.0
2005-04-14 15:36:00,5.80962,5.80962,5.80839,5.80839,10000000.0
2005-04-14 15:37:00,5.80857,5.80966,5.80823,5.80891,10000000.0
2005-04-14 15:38:00,5.80888,5.80948,5.80861,5.80903,13000000.0
2005-04-14 15:39:00,5.81064,5.81084,5.80892,5.80892,7000000.0
2005-04-14 15:40:00,5.8097,5.81006,5.80882,5.8097,10000000.0
2005-04-14 15:41:00,5.81109,5.81169,5.81068,5.81079,9000000.0
2005-04-14 15:42:00,5.81042,5.81126,5.81014,5.81075,13000000.0
2005-04-14 15:43:00,5.81205,5.81264,5.81131,5.81131,16000000.0
2005-04-14 15:44:00,5.81238,5.8179,5.81238,5.8179,14000000.0
2005-04-14 15:45:00,5.82119,5.82177,5.82023,5.82059,15000000.0
2005-04-14 15:46:00,5.82055,5.82172,5.81982,5.82101,13000000.0
2005-04-14 15:47:00,5.82216,5.82216,5.82066,5.82066,9000000.0
2005-04-14 15:48:00,5.82013,5.82394,5.82013,5.823,21000000.0
2005-04-14 15:49:00,5.82316,5.8239,5.82212,5.82293,23000000.0
2005-04-14 15:50:00,5.82286,5.82405,5.82284,5.82342,12000000.0
2005-04-14 15:51:00,5.82286,5.82305,5.82053,5.82069,19000000.0
2005-04-14 15:52:00,5.82058,5.82169,5.82016,5.82058,15000000.0
2005-04-14 15:53:00,5.82123,5.82123,5.81843,5.8201,14000000.0
2005-04-14 15:54:00,5.81958,5.82007,5.81859,5.819,15000000.0
2005-04-14 15:55:00,5.81871,5.81882,5.81654,5.81779,12000000.0
2005-04-14 15:56:00,5.81847,5.81983,5.81738,5.81983,18000000.0
2005-04-14 15:57:00,5.81989,5.82155,5.81989,5.82155,10000000.0
2005-04-14 15:58:00,5.8213,5.8213,5.81975,5.82097,22000000.0
2005-04-14 15:59:00,5.82135,5.82262,5.82078,5.82262,12000000.0
2005-04-14 16:00:00,5.82378,5.82672,5.823,5.82666,12000000.0
2005-04-14 16:01:00,5.82906,5.82949,5.82776,5.82816,12000000.0
2005-04-14 16:02:00,5.82695,5.82766,5.82565,5.82766,13000000.0
2005-04-14 16:03:00,5.82716,5.82716,5.82431,5.82526,13000000.0
2005-04-14 16:04:00,5.82411,5.82458,5.82331,5.82391,11000000.0
2005-04-14 16:05:00,5.82413,5.82456,5.82342,5.82384,9000000.0
2005-04-14 16:06:00,5.82434,5.82439,5.82229,5.82407,14000000.0
2005-04-14 16:07:00,5.82313,5.82393,5.82159,5.82334,15000000.0
2005-04-14 16:09:00,5.82507,5.82507,5.82376,5.82376,17000000.0
2005-04-14 16:10:00,5.82385,5.82385,5.82219,5.82254,14000000.0
2005-04-14 16:11:00,5.82007,5.82288,5.81927,5.82048,9000000.0
2005-04-14 16:12:00,5.81905,5.82032,5.81719,5.81762,15000000.0
2005-04-14 16:13:00,5.81772,5.82008,5.81772,5.81973,14000000.0
2005-04-14 16:14:00,5.81905,5.82029,5.81845,5.82029,12000000.0
2005-04-14 16:15:00,5.81974,5.82304,5.81873,5.82304,14000000.0
2005-04-14 16:16:00,5.82208,5.82309,5.82176,5.82237,13000000.0
2005-04-14 16:17:00,5.82405,5.82405,5.82216,5.82216,18000000.0
2005-04-14 16:18:00,5.82282,5.82381,5.8225,5.82342,13000000.0
2005-04-14 16:19:00,5.82392,5.82415,5.82257,5.82257,8000000.0
2005-04-14 16:20:00,5.82166,5.82382,5.82166,5.82379,13000000.0
2005-04-14 16:21:00,5.82232,5.82335,5.82175,5.8227,12000000.0
2005-04-14 16:22:00,5.82182,5.82333,5.82176,5.8227,11000000.0
2005-04-14 16:23:00,5.82262,5.8242,5.8222,5.8242,14000000.0
2005-04-14 16:24:00,5.82296,5.82454,5.82271,5.82454,15000000.0
2005-04-14 16:25:00,5.82527,5.82613,5.82372,5.8255,11000000.0
2005-04-14 16:26:00,5.8248,5.82614,5.82465,5.82489,8000000.0
2005-04-14 16:27:00,5.8257,5.82612,5.82476,5.82488,10000000.0
2005-04-14 16:28:00,5.82404,5.8246,5.82298,5.82354,15000000.0
2005-04-14 16:29:00,5.82394,5.82415,5.82274,5.82329,7000000.0
2005-04-14 16:30:00,5.82243,5.82363,5.82088,5.82219,16000000.0
2005-04-14 16:31:00,5.8219,5.8219,5.81968,5.82028,14000000.0
2005-04-14 16:32:00,5.81991,5.8207,5.81855,5.81958,7000000.0
2005-04-14 16:33:00,5.82008,5.82016,5.81893,5.81893,8000000.0
2005-04-14 16:34:00,5.8185,5.8185,5.81502,5.81685,8000000.0
2005-04-14 16:35:00,5.81732,5.81825,5.81731,5.81779,9000000.0
2005-04-14 16:36:00,5.81839,5.81845,5.81662,5.81804,13000000.0
2005-04-14 16:37:00,5.81817,5.81855,5.81726,5.81826,18000000.0
2005-04-14 16:38:00,5.818,5.81834,5.81597,5.81613,18000000.0
2005-04-14 16:39:00,5.81532,5.81532,5.813,5.81312,20000000.0
2005-04-14 16:40:00,5.81372,5.81591,5.81362,5.8138,13000000.0
2005-04-14 16:41:00,5.81402,5.81522,5.81303,5.81363,20000000.0
2005-04-14 16:42:00,5.81355,5.81705,5.81327,5.81591,18000000.0
2005-04-14 16:43:00,5.81778,5.81819,5.81674,5.81739,15000000.0
2005-04-14 16:44:00,5.81791,5.81797,5.81602,5.81724,20000000.0
2005-04-14 16:45:00,5.81639,5.81819,5.81568,5.81807,13000000.0
2005-04-14 16:46:00,5.81761,5.81776,5.81614,5.81672,15000000.0
2005-04-14 16:47:00,5.81728,5.81773,5.81697,5.8172,8000000.0
2005-04-14 16:48:00,5.81804,5.81869,5.8172,5.81807,11000000.0
2005-04-14 16:49:00,5.81711,5.81739,5.81595,5.81598,12000000.0
2005-04-14 16:50:00,5.81651,5.81736,5.81601,5.81607,15000000.0
2005-04-14 16:51:00,5.81625,5.81636,5.81605,5.81612,18000000.0
2005-04-14 16:52:00,5.81557,5.81557,5.80939,5.80939,14000000.0
2005-04-14 16:53:00,5.80976,5.81031,5.80804,5.80925,8000000.0
2005-04-14 16:54:00,5.81097,5.81097,5.80914,5.80946,11000000.0
2005-04-14 16:55:00,5.81001,5.81001,5.80869,5.80869,12000000.0
2005-04-14 16:56:00,5.80967,5.81052,5.80898,5.8103,10000000.0
2005-04-14 16:57:00,5.81078,5.81181,5.81037,5.81106,8000000.0
2005-04-14 16:58:00,5.81048,5.81136,5.81019,5.81116,9000000.0
2005-04-14 16:59:00,5.81161,5.81236,5.81056,5.81151,13000000.0
2005-04-14 17:00:00,5.81145,5.81193,5.81079,5.81148,11000000.0
2005-04-14 17:01:00,5.81044,5.81179,5.81044,5.81054,12000000.0
2005-04-14 17:02:00,5.81081,5.8115,5.81011,5.81084,10000000.0
2005-04-14 17:03:00,5.81162,5.81162,5.80902,5.81014,16000000.0
2005-04-14 17:04:00,5.81214,5.81341,5.81114,5.81177,13000000.0
2005-04-14 17:05:00,5.81379,5.81418,5.81251,5.81418,16000000.0
2005-04-14 17:06:00,5.81408,5.81419,5.81232,5.81232,12000000.0
2005-04-14 17:07:00,5.81277,5.81283,5.80968,5.81095,8000000.0
2005-04-14 17:08:00,5.81256,5.81256,5.81086,5.81134,21000000.0
2005-04-14 17:09:00,5.81231,5.81321,5.81152,5.81285,16000000.0
2005-04-14 17:10:00,5.81138,5.81241,5.81108,5.81145,11000000.0
2005-04-14 17:11:00,5.81151,5.81278,5.81046,5.81057,11000000.0
2005-04-14 17:12:00,5.81035,5.81287,5.81025,5.81287,9000000.0
2005-04-14 17:13:00,5.81328,5.81369,5.81267,5.81351,9000000.0
2005-04-14 17:14:00,5.81431,5.8144,5.81232,5.81331,17000000.0
2005-04-14 17:15:00,5.81303,5.81328,5.81223,5.81328,11000000.0
2005-04-14 17:16:00,5.81344,5.81376,5.81218,5.81341,15000000.0
2005-04-14 17:17:00,5.81438,5.81461,5.81332,5.81339,13000000.0
2005-04-14 17:18:00,5.81459,5.81621,5.81429,5.81539,15000000.0
2005-04-14 17:19:00,5.81615,5.81652,5.81485,5.81613,17000000.0
2005-04-14 17:20:00,5.81718,5.81902,5.81718,5.81902,12000000.0
2005-04-14 17:21:00,5.81791,5.81825,5.81599,5.81632,7000000.0
2005-04-14 17:22:00,5.81681,5.81713,5.81423,5.81619,14000000.0
2005-04-14 17:23:00,5.81607,5.81735,5.81586,5.81735,13000000.0
2005-04-14 17:24:00,5.81716,5.81745,5.81672,5.81705,9000000.0
2005-04-14 17:25:00,5.81769,5.81779,5.81666,5.81667,11000000.0
2005-04-14 17:26:00,5.81531,5.81531,5.81067,5.81161,16000000.0
2005-04-14 17:27:00,5.8107,5.81086,5.8073,5.80984,9000000.0
2005-04-14 17:28:00,5.81041,5.81041,5.80668,5.80669,15000000.0
2005-04-14 17:29:00,5.8063,5.807,5.80548,5.807,11000000.0
2005-04-14 17:30:00,5.80793,5.81022,5.80737,5.81022,19000000.0
2005-04-14 17:31:00,5.80953,5.80992,5.8082,5.8082,11000000.0
2005-04-14 17:32:00,5.80802,5.80997,5.80778,5.80837,9000000.0
2005-04-14 17:33:00,5.80816,5.80819,5.80677,5.8078,10000000.0
2005-04-14 17:34:00,5.80754,5.80793,5.80572,5.80623,14000000.0
2005-04-14 17:35:00,5.80671,5.80843,5.80513,5.80764,13000000.0
2005-04-14 17:36:00,5.80779,5.80854,5.807,5.80799,11000000.0
2005-04-14 17:37:00,5.8076,5.80896,5.80642,5.80664,15000000.0
2005-04-14 17:38:00,5.80694,5.80808,5.80644,5.80765,17000000.0
2005-04-14 17:39:00,5.80747,5.80886,5.80725,5.80878,8000000.0
2005-04-14 17:40:00,5.80931,5.80953,5.80842,5.80888,12000000.0
2005-04-14 17:41:00,5.80885,5.80932,5.80763,5.80854,21000000.0
2005-04-14 17:42:00,5.80968,5.81001,5.80816,5.80905,13000000.0
2005-04-14 17:43:00,5.80974,5.81085,5.80947,5.81085,11000000.0
2005-04-14 17:44:00,5.81035,5.81036,5.80938,5.8098,19000000.0
2005-04-14 17:45:00,5.81124,5.81259,5.81079,5.81259,10000000.0
2005-04-14 17:46:00,5.81271,5.81272,5.81116,5.81223,13000000.0
2005-04-14 17:47:00,5.81244,5.81325,5.81186,5.81291,9000000.0
2005-04-14 17:48:00,5.81354,5.81354,5.81259,5.81259,14000000.0
2005-04-14 17:49:00,5.81371,5.81477,5.81312,5.81464,14000000.0
2005-04-14 17:50:00,5.81426,5.81484,5.81284,5.81363,17000000.0
2005-04-14 17:51:00,5.81448,5.81467,5.81301,5.81383,13000000.0
2005-04-14 17:52:00,5.8136,5.81467,5.81321,5.81395,24000000.0
2005-04-14 17:53:00,5.81286,5.81329,5.81175,5.81195,16000000.0
2005-04-14 17:54:00,5.81124,5.81124,5.8091,5.80947,16000000.0
2005-04-14 17:55:00,5.80914,5.80993,5.80851,5.8093,13000000.0
2005-04-14 17:56:00,5.80873,5.8105,5.80841,5.80994,15000000.0
2005-04-14 17:57:00,5.81051,5.81052,5.80895,5.80947,10000000.0
2005-04-14 17:58:00,5.80954,5.80968,5.80833,5.80897,15000000.0
2005-04-14 17:59:00,5.80923,5.80923,5.80799,5.80829,13000000.0
2005-04-14 18:00:00,5.80669,5.8073,5.80599,5.8073,7000000.0
2005-04-14 18:01:00,5.80826,5.80876,5.80696,5.8085,18000000.0
2005-04-14 18:02:00,5.80884,5.80898,5.80791,5.8082,17000000.0
2005-04-14 18:03:00,5.80825,5.80849,5.80715,5.80772,16000000.0
2005-04-14 18:04:00,5.80765,5.80906,5.80723,5.80841,14000000.0
2005-04-14 18:05:00,5.80913,5.80947,5.80811,5.80927,13000000.0
2005-04-14 18:06:00,5.80924,5.80924,5.80786,5.80855,18000000.0
2005-04-14 18:07:00,5.80843,5.80881,5.80759,5.80881,12000000.0
2005-04-14 18:08:00,5.80897,5.80968,5.80823,5.80872,18000000.0
2005-04-14 18:09:00,5.80841,5.80941,5.80808,5.80851,12000000.0
2005-04-14 18:10:00,5.80849,5.80849,5.80674,5.80736,13000000.0
2005-04-14 18:11:00,5.80714,5.8084,5.80675,5.80818,10000000.0
2005-04-14 18:12:00,5.80766,5.80815,5.80685,5.80693,11000000.0
2005-04-14 18:13:00,5.8071,5.80845,5.80699,5.80845,14000000.0
2005-04-14 18:14:00,5.80781,5.80825,5.80711,5.80722,10000000.0
2005-04-14 18:15:00,5.80756,5.80761,5.80676,5.80695,10000000.0
2005-04-14 18:16:00,5.8064,5.80715,5.8061,5.80706,9000000.0
2005-04-14 18:17:00,5.80725,5.8085,5.80725,5.80766,18000000.0
2005-04-14 18:18:00,5.80812,5.80812,5.80704,5.80757,14000000.0
2005-04-14 18:19:00,5.8066,5.80825,5.8066,5.80787,10000000.0
2005-04-14 18:20:00,5.80701,5.80773,5.80645,5.80697,15000000.0
2005-04-14 18:21:00,5.80732,5.8076,5.80635,5.8076,18000000.0
2005-04-14 18:22:00,5.80704,5.80756,5.80664,5.80751,14000000.0
2005-04-14 18:23:00,5.80713,5.80724,5.80607,5.80651,7000000.0
2005-04-14 18:24:00,5.80637,5.80688,5.80573,5.80612,9000000.0
2005-04-14 18:25:00,5.80508,5.80622,5.80456,5.8051,13000000.0
2005-04-14 18:26:00,5.80584,5.8068,5.80505,5.80551,16000000.0
2005-04-14 18:27:00,5.80496,5.80516,5.80491,5.80513,14000000.0
2005-04-14 18:28:00,5.80542,5.80635,5.80537,5.80607,13000000.0
2005-04-14 18:29:00,5.80626,5.80711,5.80585,5.80711,11000000.0
2005-04-14 18:30:00,5.80747,5.80815,5.80675,5.80754,16000000.0
2005-04-14 18:31:00,5.80652,5.80837,5.80652,5.80837,12000000.0
2005-04-14 18:32:00,5.80855,5.80898,5.80833,5.80862,11000000.0
2005-04-14 18:33:00,5.80834,5.80846,5.80742,5.80845,13000000.0
2005-04-14 18:34:00,5.80774,5.80798,5.80668,5.80793,13000000.0
2005-04-14 18:35:00,5.80838,5.80858,5.80722,5.80845,18000000.0
2005-04-14 18:36:00,5.80867,5.80867,5.80749,5.8083,18000000.0
2005-04-14 18:37:00,5.80852,5.80897,5.80816,5.80869,18000000.0
2005-04-14 18:38:00,5.8088,5.80899,5.8083,5.80887,11000000.0
2005-04-14 18:39:00,5.80846,5.809,5.80804,5.80886,11000000.0
2005-04-14 18:40:00,5.80814,5.80889,5.80796,5.80859,14000000.0
2005-04-14 18:41:00,5.80892,5.80895,5.80788,5.80871,16000000.0
2005-04-14 18:42:00,5.80803,5.80962,5.80803,5.80962,14000000.0
2005-04-14 18:43:00,5.81012,5.81043,5.80926,5.80977,10000000.0
2005-04-14 18:44:00,5.80893,5.80974,5.80838,5.80881,13000000.0
2005-04-14 18:45:00,5.80866,5.81099,5.80848,5.80988,13000000.0
2005-04-14 18:46:00,5.80999,5.81068,5.80969,5.81052,12000000.0
2005-04-14 18:47:00,5.80938,5.8095,5.80822,5.80883,14000000.0
2005-04-14 18:48:00,5.80945,5.80962,5.80858,5.80891,15000000.0
2005-04-14 18:49:00,5.80926,5.80972,5.80827,5.80839,12000000.0
2005-04-14 18:50:00,5.80931,5.80984,5.80893,5.80893,9000000.0
2005-04-14 18:51:00,5.80873,5.80966,5.80832,5.80878,17000000.0
2005-04-14 18:52:00,5.80948,5.80961,5.8085,5.8085,9000000.0
2005-04-14 18:53:00,5.80945,5.81048,5.8092,5.81048,14000000.0
2005-04-14 18:54:00,5.80965,5.80996,5.80905,5.80946,14000000.0
2005-04-14 18:55:00,5.80957,5.80986,5.80828,5.80828,10000000.0
2005-04-14 18:56:00,5.80867,5.80888,5.80854,5.80857,16000000.0
2005-04-14 18:57:00,5.80913,5.80968,5.80816,5.8094,17000000.0
2005-04-14 18:58:00,5.80857,5.80895,5.8078,5.8078,14000000.0
2005-04-14 18:59:00,5.8083,5.80893,5.80762,5.80871,14000000.0
2005-04-14 19:00:00,5.80803,5.80938,5.80803,5.80938,15000000.0
2005-04-14 19:01:00,5.81035,5.81035,5.80816,5.80819,15000000.0
2005-04-14 19:02:00,5.80788,5.80857,5.80788,5.80836,14000000.0
2005-04-14 19:03:00,5.80679,5.80877,5.80679,5.80835,14000000.0
2005-04-14 19:04:00,5.81017,5.81077,5.8091,5.80995,12000000.0
2005-04-14 19:05:00,5.81152,5.81215,5.81086,5.81097,15000000.0
2005-04-14 19:06:00,5.81251,5.81251,5.81005,5.81121,16000000.0
2005-04-14 19:07:00,5.81066,5.81082,5.81025,5.81072,20000000.0
2005-04-14 19:08:00,5.81115,5.81118,5.81013,5.81013,8000000.0
2005-04-14 19:09:00,5.811,5.8112,5.8106,5.81112,17000000.0
2005-04-14 19:10:00,5.81132,5.81151,5.81,5.81134,9000000.0
2005-04-14 19:11:00,5.80995,5.81055,5.80857,5.80857,16000000.0
2005-04-14 19:12:00,5.80945,5.81142,5.80945,5.81142,13000000.0
2005-04-14 19:13:00,5.81208,5.81282,5.81193,5.81258,10000000.0
2005-04-14 19:14:00,5.8132,5.81322,5.8116,5.81203,20000000.0
2005-04-14 19:15:00,5.81166,5.81305,5.81166,5.81305,12000000.0
2005-04-14 19:16:00,5.8134,5.81383,5.81321,5.8136,8000000.0
2005-04-14 19:17:00,5.81303,5.81303,5.81164,5.81241,18000000.0
2005-04-14 19:18:00,5.81199,5.81259,5.81191,5.81198,11000000.0
2005-04-14 19:19:00,5.8118,5.81221,5.81073,5.81188,12000000.0
2005-04-14 19:20:00,5.81137,5.8116,5.81027,5.81073,14000000.0
2005-04-14 19:21:00,5.8113,5.8113,5.8099,5.81091,13000000.0
2005-04-14 19:22:00,5.81106,5.81123,5.80995,5.81123,12000000.0
2005-04-14 19:23:00,5.81104,5.81139,5.81025,5.81025,14000000.0
2005-04-14 19:24:00,5.81051,5.81089,5.80962,5.81069,19000000.0
2005-04-14 19:25:00,5.81008,5.81107,5.81008,5.81084,8000000.0
2005-04-14 19:26:00,5.81107,5.81154,5.80986,5.81056,7000000.0
2005-04-14 19:27:00,5.81088,5.81088,5.80964,5.81063,20000000.0
2005-04-14 19:28:00,5.81102,5.81134,5.81094,5.81094,17000000.0
2005-04-14 19:29:00,5.8105,5.81127,5.81009,5.81127,10000000.0
2005-04-14 19:30:00,5.8116,5.8116,5.8102,5.81079,15000000.0
2005-04-14 19:31:00,5.81088,5.81091,5.80975,5.80975,11000000.0
2005-04-14 19:32:00,5.80988,5.81098,5.80988,5.81046,9000000.0
2005-04-14 19:33:00,5.81057,5.81136,5.8101,5.81041,14000000.0
2005-04-14 19:34:00,5.81139,5.81206,5.81116,5.8117,17000000.0
2005-04-14 19:35:00,5.81183,5.81228,5.81161,5.81196,8000000.0
2005-04-14 19:36:00,5.81062,5.81167,5.81009,5.81142,15000000.0
2005-04-14 19:37:00,5.81174,5.81351,5.81174,5.81338,8000000.0
2005-04-14 19:38:00,5.81319,5.81447,5.8125,5.81447,15000000.0
2005-04-14 19:39:00,5.81344,5.81413,5.81327,5.81377,17000000.0
2005-04-14 19:40:00,5.81304,5.8136,5.81239,5.81318,16000000.0
2005-04-14 19:41:00,5.81315,5.81315,5.81126,5.81126,11000000.0
2005-04-14 19:42:00,5.81301,5.81311,5.81221,5.81285,15000000.0
2005-04-14 19:43:00,5.8128,5.81282,5.81214,5.81275,14000000.0
2005-04-14 19:44:00,5.81251,5.8131,5.81221,5.81268,14000000.0
2005-04-14 19:45:00,5.81229,5.81281,5.81158,5.81215,15000000.0
2005-04-14 19:46:00,5.81144,5.81261,5.81105,5.81215,15000000.0
2005-04-14 19:47:00,5.81242,5.81257,5.81179,5.81179,16000000.0
2005-04-14 19:48:00,5.81087,5.81282,5.81087,5.81142,16000000.0
2005-04-14 19:49:00,5.81184,5.81212,5.81123,5.81123,8000000.0
2005-04-14 19:50:00,5.81186,5.81186,5.81085,5.81165,9000000.0
2005-04-14 19:51:00,5.81234,5.81242,5.81069,5.81199,19000000.0
2005-04-14 19:52:00,5.81184,5.81247,5.81131,5.81221,11000000.0
2005-04-14 19:53:00,5.812,5.81208,5.81124,5.81204,14000000.0
2005-04-14 19:54:00,5.8119,5.81242,5.81128,5.81128,18000000.0
2005-04-14 19:55:00,5.81137,5.81224,5.81083,5.8112,13000000.0
2005-04-14 19:56:00,5.81099,5.81189,5.81099,5.81173,10000000.0
2005-04-14 19:57:00,5.81118,5.81157,5.81024,5.81136,16000000.0
2005-04-14 19:58:00,5.81153,5.81204,5.81115,5.81155,15000000.0
2005-04-14 19:59:00,5.81155,5.81195,5.81065,5.81069,14000000.0
2005-04-14 20:00:00,5.81045,5.81109,5.81012,5.81055,11000000.0
2005-04-14 20:01:00,5.81133,5.81168,5.81115,5.81168,24000000.0
2005-04-14 20:02:00,5.81155,5.81252,5.81147,5.81161,11000000.0
2005-04-14 20:03:00,5.81285,5.81286,5.81208,5.81267,11000000.0
2005-04-14 20:04:00,5.81198,5.81258,5.81152,5.81248,10000000.0
2005-04-14 20:05:00,5.81319,5.81369,5.8122,5.81286,17000000.0
2005-04-14 20:06:00,5.81169,5.81226,5.81126,5.81216,10000000.0
2005-04-14 20:07:00,5.81138,5.81234,5.81103,5.81234,14000000.0
2005-04-14 20:08:00,5.81271,5.81271,5.81144,5.81251,13000000.0
2005-04-14 20:09:00,5.81331,5.81359,5.81209,5.81253,11000000.0
2005-04-14 20:10:00,5.81431,5.81431,5.81324,5.81352,11000000.0
2005-04-14 20:11:00,5.81331,5.81442,5.8125,5.81442,9000000.0
2005-04-14 20:12:00,5.8139,5.8145,5.81385,5.81402,16000000.0
2005-04-14 20:13:00,5.81481,5.81505,5.81357,5.81499,11000000.0
2005-04-14 20:14:00,5.81425,5.81425,5.813,5.81325,19000000.0
2005-04-14 20:15:00,5.81327,5.81339,5.81251,5.81338,13000000.0
2005-04-14 20:16:00,5.81397,5.81402,5.81311,5.81402,15000000.0
2005-04-14 20:17:00,5.81371,5.81371,5.81284,5.81301,8000000.0
2005-04-14 20:18:00,5.81248,5.81376,5.81243,5.81376,14000000.0
2005-04-14 20:19:00,5.81377,5.81418,5.81313,5.81362,14000000.0
2005-04-14 20:20:00,5.81344,5.81344,5.81176,5.81269,12000000.0
2005-04-14 20:21:00,5.81261,5.81276,5.81209,5.81209,9000000.0
2005-04-14 20:22:00,5.81237,5.81242,5.81176,5.8121,17000000.0
2005-04-14 20:23:00,5.81165,5.81215,5.811,5.81215,11000000.0
2005-04-14 20:24:00,5.81222,5.81327,5.81119,5.81304,16000000.0
2005-04-14 20:25:00,5.81249,5.81249,5.81178,5.81191,11000000.0
2005-04-14 20:26:00,5.81238,5.81287,5.81203,5.8125,8000000.0
2005-04-14 20:27:00,5.81189,5.8121,5.81134,5.81178,13000000.0
2005-04-14 20:28:00,5.81267,5.81306,5.81235,5.81243,15000000.0
2005-04-14 20:29:00,5.81259,5.81306,5.81201,5.81306,16000000.0
2005-04-14 20:30:00,5.81335,5.81341,5.81207,5.81307,8000000.0
2005-04-14 20:31:00,5.81292,5.81298,5.81153,5.81288,18000000.0
2005-04-14 20:32:00,5.81252,5.81252,5.81138,5.81138,7000000.0
2005-04-14 20:33:00,5.81175,5.81175,5.81073,5.81102,13000000.0
2005-04-14 20:34:00,5.81162,5.81162,5.81093,5.8111,13000000.0
2005-04-14 20:35:00,5.81088,5.81126,5.81067,5.81099,9000000.0
2005-04-14 20:36:00,5.81057,5.81097,5.81002,5.8103,17000000.0
2005-04-14 20:37:00,5.81086,5.81262,5.81014,5.81014,14000000.0
2005-04-14 20:38:00,5.81093,5.81155,5.81084,5.8113,16000000.0
2005-04-14 20:39:00,5.81073,5.81094,5.80978,5.81094,14000000.0
2005-04-14 20:40:00,5.8111,5.81124,5.81002,5.81111,17000000.0
2005-04-14 20:41:00,5.81109,5.81174,5.81048,5.81159,16000000.0
2005-04-14 20:42:00,5.81157,5.81181,5.81061,5.81106,22000000.0
2005-04-14 20:43:00,5.81156,5.81156,5.81073,5.81136,18000000.0
2005-04-14 20:44:00,5.81136,5.81169,5.81009,5.81009,16000000.0
2005-04-14 20:45:00,5.81013,5.81087,5.81013,5.81061,8000000.0
2005-04-14 20:46:00,5.81071,5.81223,5.8104,5.81214,19000000.0
2005-04-14 20:47:00,5.81313,5.81328,5.81252,5.81285,12000000.0
2005-04-14 20:48:00,5.81248,5.81248,5.81155,5.81186,9000000.0
2005-04-14 20:49:00,5.81173,5.81216,5.81009,5.81092,19000000.0
2005-04-14 20:50:00,5.81021,5.81121,5.8101,5.81042,15000000.0
2005-04-14 20:51:00,5.8101,5.81057,5.81002,5.81028,9000000.0
2005-04-14 20:52:00,5.81051,5.81087,5.80988,5.80988,11000000.0
2005-04-14 20:53:00,5.81072,5.81089,5.80852,5.80889,15000000.0
2005-04-14 20:54:00,5.80965,5.81008,5.80842,5.80842,12000000.0
2005-04-14 20:55:00,5.80859,5.80939,5.80768,5.80768,18000000.0
2005-04-14 20:56:00,5.80827,5.80902,5.808,5.80873,12000000.0
2005-04-14 20:57:00,5.80845,5.8087,5.80725,5.80756,13000000.0
2005-04-14 20:58:00,5.8065,5.8065,5.80434,5.80434,11000000.0
2005-04-14 20:59:00,5.80375,5.80514,5.80375,5.80514,11000000.0
2005-04-14 21:00:00,5.8057,5.80648,5.80528,5.8056,17000000.0
2005-04-14 21:01:00,5.80587,5.80623,5.80496,5.8061,10000000.0
2005-04-14 21:02:00,5.80575,5.80586,5.80508,5.80533,8000000.0
2005-04-14 21:03:00,5.80592,5.80636,5.80427,5.80427,19000000.0
2005-04-14 21:04:00,5.80469,5.80469,5.80267,5.8029,18000000.0
2005-04-14 21:05:00,5.80259,5.80405,5.80259,5.80405,14000000.0
2005-04-14 21:06:00,5.80415,5.80535,5.80415,5.80452,12000000.0
2005-04-14 21:07:00,5.80323,5.80449,5.80323,5.80428,10000000.0
2005-04-14 21:08:00,5.80549,5.80578,5.80465,5.8056,14000000.0
2005-04-14 21:09:00,5.80587,5.80683,5.80555,5.80555,16000000.0
2005-04-14 21:10:00,5.80586,5.80684,5.80539,5.80644,15000000.0
2005-04-14 21:11:00,5.8073,5.8073,5.80577,5.80607,13000000.0
2005-04-14 21:12:00,5.80582,5.80636,5.80537,5.80564,10000000.0
2005-04-14 21:13:00,5.8063,5.80668,5.80585,5.80585,14000000.0
2005-04-14 21:14:00,5.80562,5.80629,5.80517,5.80617,10000000.0
2005-04-14 21:15:00,5.80594,5.80648,5.80548,5.80616,15000000.0
2005-04-14 21:16:00,5.80585,5.80585,5.80457,5.80524,11000000.0
2005-04-14 21:17:00,5.8056,5.80592,5.80494,5.80494,13000000.0
2005-04-14 21:18:00,5.80521,5.80574,5.80503,5.80574,17000000.0
2005-04-14 21:19:00,5.80521,5.8056,5.80495,5.80558,12000000.0
2005-04-14 21:20:00,5.80498,5.80538,5.8048,5.80532,14000000.0
2005-04-14 21:21:00,5.80482,5.8052,5.80431,5.80478,11000000.0
2005-04-14 21:22:00,5.80506,5.80582,5.80481,5.80582,9000000.0
2005-04-14 21:23:00,5.80581,5.80613,5.80513,5.80513,7000000.0
2005-04-14 21:24:00,5.80376,5.8054,5.80376,5.80535,11000000.0
2005-04-14 21:25:00,5.80501,5.80527,5.80479,5.80514,7000000.0
2005-04-14 21:26:00,5.80522,5.80604,5.80482,5.80552,13000000.0
2005-04-14 21:27:00,5.80489,5.80561,5.80436,5.80553,11000000.0
2005-04-14 21:28:00,5.80504,5.80547,5.80381,5.80381,15000000.0
2005-04-14 21:29:00,5.80504,5.80538,5.80404,5.80538,12000000.0
2005-04-14 21:30:00,5.80583,5.80583,5.80534,5.80534,10000000.0
2005-04-14 21:31:00,5.80503,5.8055,5.80403,5.80403,10000000.0
2005-04-14 21:32:00,5.80553,5.80705,5.80553,5.80687,12000000.0
2005-04-14 21:33:00,5.80639,5.80728,5.80598,5.8061,19000000.0
2005-04-14 21:34:00,5.80549,5.80555,5.80455,5.80492,8000000.0
2005-04-14 21:35:00,5.80483,5.80538,5.80445,5.80519,20000000.0
2005-04-14 21:36:00,5.80482,5.80572,5.80459,5.80555,19000000.0
2005-04-14 21:37:00,5.80549,5.806,5.80474,5.80558,19000000.0
2005-04-14 21:38:00,5.80647,5.80647,5.80498,5.80553,13000000.0
2005-04-14 21:39:00,5.80588,5.80588,5.80428,5.80428,17000000.0
2005-04-14 21:40:00,5.80468,5.80565,5.80468,5.80565,7000000.0
2005-04-14 21:41:00,5.80454,5.80554,5.80448,5.80554,11000000.0
2005-04-14 21:42:00,5.80525,5.80553,5.80453,5.80553,18000000.0
2005-04-14 21:43:00,5.80635,5.80706,5.80598,5.80706,13000000.0
2005-04-14 21:44:00,5.80778,5.80909,5.80756,5.80834,16000000.0
2005-04-14 21:45:00,5.80792,5.808,5.80742,5.808,11000000.0
2005-04-14 21:46:00,5.80872,5.80884,5.80787,5.80827,13000000.0
2005-04-14 21:47:00,5.8078,5.8078,5.80676,5.80678,13000000.0
2005-04-14 21:48:00,5.80758,5.80788,5.80646,5.80711,17000000.0
2005-04-14 21:49:00,5.80761,5.80774,5.80728,5.80735,8000000.0
2005-04-14 21:50:00,5.80777,5.80777,5.80654,5.80697,11000000.0
2005-04-14 21:51:00,5.80762,5.80804,5.80605,5.80777,13000000.0
2005-04-14 21:52:00,5.8076,5.8076,5.80669,5.8074,13000000.0
2005-04-14 21:53:00,5.80688,5.80827,5.80666,5.80666,14000000.0
2005-04-14 21:54:00,5.80793,5.8082,5.80754,5.80754,11000000.0
2005-04-14 21:55:00,5.80762,5.8088,5.80758,5.8087,17000000.0
2005-04-14 21:56:00,5.80842,5.80894,5.80704,5.80853,12000000.0
2005-04-14 21:57:00,5.80796,5.80884,5.80733,5.80884,16000000.0
2005-04-14 21:58:00,5.80773,5.80876,5.80773,5.80873,9000000.0
2005-04-14 21:59:00,5.80779,5.8093,5.80779,5.80848,18000000.0
2005-04-14 22:00:00,5.80758,5.8083,5.80702,5.80787,13000000.0
2005-04-14 22:01:00,5.80819,5.80819,5.8071,5.80792,11000000.0
2005-04-14 22:02:00,5.80857,5.80892,5.80751,5.80803,17000000.0
2005-04-14 22:03:00,5.80777,5.80851,5.80734,5.80827,23000000.0
2005-04-14 22:04:00,5.80705,5.80886,5.80705,5.80828,15000000.0
2005-04-14 22:05:00,5.80787,5.80843,5.80713,5.80843,14000000.0
2005-04-14 22:06:00,5.8093,5.8093,5.80738,5.80738,15000000.0
2005-04-14 22:07:00,5.80685,5.80812,5.80685,5.80774,9000000.0
2005-04-14 22:08:00,5.80834,5.80841,5.80763,5.80828,18000000.0
2005-04-14 22:09:00,5.80827,5.80868,5.80748,5.80831,11000000.0
2005-04-14 22:10:00,5.80889,5.80896,5.80776,5.8079,7000000.0
2005-04-14 22:11:00,5.80865,5.80865,5.80773,5.8084,8000000.0
2005-04-14 22:12:00,5.80844,5.80976,5.80844,5.80976,16000000.0
2005-04-14 22:13:00,5.80857,5.80861,5.80732,5.80861,24000000.0
2005-04-14 22:14:00,5.80848,5.80848,5.80764,5.80835,9000000.0
2005-04-14 22:15:00,5.80843,5.80843,5.80759,5.80841,10000000.0
2005-04-14 22:16:00,5.80786,5.8081,5.80635,5.80641,13000000.0
2005-04-14 22:17:00,5.807,5.80873,5.807,5.80852,20000000.0
2005-04-14 22:18:00,5.80809,5.80809,5.80693,5.80755,11000000.0
2005-04-14 22:19:00,5.80747,5.80864,5.80747,5.80837,15000000.0
2005-04-14 22:20:00,5.80884,5.80909,5.80799,5.80865,16000000.0
2005-04-14 22:21:00,5.80729,5.80856,5.80718,5.80856,12000000.0
2005-04-14 22:22:00,5.80804,5.80852,5.80738,5.80821,14000000.0
2005-04-14 22:23:00,5.80781,5.8087,5.80757,5.80832,11000000.0
2005-04-14 22:24:00,5.80873,5.80949,5.80834,5.80916,16000000.0
2005-04-14 22:25:00,5.80881,5.8094,5.80842,5.8094,14000000.0
2005-04-14 22:26:00,5.81004,5.81004,5.80892,5.80949,10000000.0
2005-04-14 22:27:00,5.80976,5.81043,5.80937,5.80992,14000000.0
2005-04-14 22:28:00,5.81,5.81203,5.81,5.81203,12000000.0
2005-04-14 22:29:00,5.81168,5.8119,5.81049,5.81124,13000000.0
2005-04-14 22:30:00,5.81004,5.81129,5.81004,5.81105,8000000.0
2005-04-14 22:31:00,5.8107,5.81088,5.80966,5.81051,11000000.0
2005-04-14 22:32:00,5.80909,5.81043,5.80909,5.81043,20000000.0
2005-04-14 22:33:00,5.81064,5.81064,5.80943,5.80985,11000000.0
2005-04-14 22:34:00,5.80912,5.80937,5.8088,5.8088,10000000.0
2005-04-14 22:35:00,5.80871,5.80919,5.80786,5.80919,13000000.0
2005-04-14 22:36:00,5.80931,5.80959,5.8091,5.8091,9000000.0
2005-04-14 22:37:00,5.80873,5.8096,5.80867,5.8096,13000000.0
2005-04-14 22:38:00,5.80969,5.8103,5.80967,5.80998,9000000.0
2005-04-14 22:39:00,5.81081,5.81145,5.81018,5.81079,12000000.0
2005-04-14 22:40:00,5.81051,5.81085,5.80988,5.80988,9000000.0
2005-04-14 22:41:00,5.81016,5.81105,5.80963,5.80963,14000000.0
2005-04-14 22:42:00,5.80966,5.81098,5.80966,5.81098,13000000.0
2005-04-14 22:43:00,5.81061,5.81162,5.81024,5.81067,12000000.0
2005-04-14 22:44:00,5.81104,5.81206,5.81104,5.81206,15000000.0
2005-04-14 22:45:00,5.81185,5.81185,5.81071,5.81104,13000000.0
2005-04-14 22:46:00,5.81125,5.81214,5.81123,5.81214,14000000.0
2005-04-14 22:47:00,5.81195,5.81243,5.81128,5.81243,15000000.0
2005-04-14 22:48:00,5.81259,5.81271,5.81201,5.81271,13000000.0
2005-04-14 22:49:00,5.81224,5.81283,5.81176,5.8122,13000000.0
2005-04-14 22:50:00,5.81123,5.81214,5.81095,5.81198,15000000.0
2005-04-14 22:51:00,5.81238,5.81301,5.81238,5.81242,14000000.0
2005-04-14 22:52:00,5.81276,5.81287,5.81234,5.81277,9000000.0
2005-04-14 22:53:00,5.81217,5.81232,5.81084,5.81091,15000000.0
2005-04-14 22:54:00,5.81163,5.81163,5.81068,5.81108,17000000.0
2005-04-14 22:55:00,5.81188,5.81263,5.81145,5.81196,16000000.0
2005-04-14 22:56:00,5.81203,5.81203,5.81159,5.8117,13000000.0
2005-04-14 22:57:00,5.81231,5.81278,5.81189,5.81189,8000000.0
2005-04-14 22:58:00,5.81168,5.81205,5.81133,5.81141,8000000.0
2005-04-14 22:59:00,5.81174,5.81174,5.81067,5.81077,19000000.0
2005-04-14 23:00:00,5.81032,5.8112,5.81004,5.81079,10000000.0
2005-04-14 23:01:00,5.81086,5.81197,5.81086,5.81197,7000000.0
2005-04-14 23:02:00,5.81116,5.81161,5.8106,5.81131,15000000.0
2005-04-14 23:03:00,5.8116,5.81239,5.8116,5.81239,17000000.0
2005-04-14 23:04:00,5.81245,5.81249,5.81168,5.81245,19000000.0
2005-04-14 23:05:00,5.81287,5.81287,5.81194,5.81214,9000000.0
2005-04-14 23:06:00,5.81225,5.81277,5.81193,5.81252,12000000.0
2005-04-14 23:07:00,5.81266,5.81333,5.81204,5.81204,14000000.0
2005-04-14 23:08:00,5.81223,5.81281,5.81141,5.81141,16000000.0
2005-04-14 23:09:00,5.81211,5.81234,5.81176,5.81195,9000000.0
2005-04-14 23:10:00,5.8121,5.8121,5.81103,5.81162,12000000.0
2005-04-14 23:11:00,5.81299,5.81336,5.81295,5.81336,14000000.0
2005-04-14 23:12:00,5.81226,5.81226,5.81141,5.81217,7000000.0
2005-04-14 23:13:00,5.81281,5.81346,5.81203,5.81346,14000000.0
2005-04-14 23:14:00,5.81331,5.81342,5.81205,5.81234,19000000.0
2005-04-14 23:15:00,5.81269,5.81269,5.81149,5.81224,13000000.0
2005-04-14 23:16:00,5.81257,5.81334,5.81254,5.81273,15000000.0
2005-04-14 23:17:00,5.81385,5.81385,5.81315,5.81334,11000000.0
2005-04-14 23:18:00,5.81234,5.81374,5.81219,5.81374,12000000.0
2005-04-14 23:19:00,5.81254,5.81274,5.81129,5.81233,14000000.0
2005-04-14 23:20:00,5.81214,5.8133,5.81208,5.8133,19000000.0
2005-04-14 23:21:00,5.81194,5.81223,5.81088,5.81088,7000000.0
2005-04-14 23:22:00,5.81208,5.81248,5.81201,5.81216,15000000.0
2005-04-14 23:23:00,5.8122,5.81262,5.81169,5.81248,11000000.0
2005-04-14 23:24:00,5.81248,5.81296,5.81193,5.8121,14000000.0
2005-04-14 23:25:00,5.81199,5.81222,5.81156,5.81222,11000000.0
2005-04-14 23:26:00,5.81218,5.8131,5.81194,5.8131,14000000.0
2005-04-14 23:27:00,5.81235,5.81242,5.81126,5.81167,11000000.0
2005-04-14 23:28:00,5.81222,5.81236,5.81093,5.81133,12000000.0
2005-04-14 23:29:00,5.81281,5.81281,5.81205,5.81266,16000000.0
2005-04-14 23:30:00,5.81257,5.81275,5.81173,5.81256,20000000.0
2005-04-14 23:31:00,5.8126,5.81346,5.81246,5.81346,11000000.0
2005-04-14 23:32:00,5.81322,5.81343,5.81245,5.81292,16000000.0
2005-04-14 23:33:00,5.81175,5.81369,5.81175,5.81369,12000000.0
2005-04-14 23:34:00,5.81374,5.81384,5.81268,5.81313,13000000.0
2005-04-14 23:35:00,5.81193,5.81281,5.81193,5.81267,9000000.0
2005-04-14 23:36:00,5.81375,5.81444,5.81265,5.81444,9000000.0
2005-04-14 23:37:00,5.81473,5.81614,5.81473,5.81559,14000000.0
2005-04-14 23:38:00,5.81476,5.81818,5.81476,5.81818,13000000.0
2005-04-14 23:39:00,5.81866,5.81866,5.81716,5.81751,17000000.0
2005-04-14 23:40:00,5.81826,5.81855,5.81709,5.8184,12000000.0
2005-04-14 23:41:00,5.81851,5.81936,5.81763,5.81899,17000000.0
2005-04-14 23:42:00,5.81833,5.8197,5.81818,5.81911,22000000.0
2005-04-14 23:43:00,5.8193,5.82,5.81897,5.81934,15000000.0
2005-04-14 23:44:00,5.81914,5.8193,5.81746,5.81836,14000000.0
2005-04-14 23:45:00,5.81688,5.81808,5.81688,5.818,20000000.0
2005-04-14 23:46:00,5.81764,5.81811,5.81681,5.81811,14000000.0
2005-04-14 23:47:00,5.81766,5.81766,5.81677,5.81677,10000000.0
2005-04-14 23:48:00,5.81694,5.81694,5.81575,5.81625,18000000.0
2005-04-14 23:49:00,5.81646,5.81669,5.81549,5.81613,14000000.0
2005-04-14 23:50:00,5.81564,5.81591,5.81435,5.8144,13000000.0
2005-04-14 23:51:00,5.81487,5.81589,5.81427,5.81589,8000000.0
2005-04-14 23:52:00,5.81673,5.81726,5.81644,5.81669,16000000.0
2005-04-14 23:53:00,5.81719,5.81766,5.81694,5.81704,18000000.0
2005-04-14 23:54:00,5.81695,5.81765,5.81691,5.81731,12000000.0
2005-04-14 23:55:00,5.81757,5.81781,5.81588,5.81692,19000000.0
2005-04-14 23:56:00,5.81692,5.81717,5.81516,5.81516,14000000.0
2005-04-14 23:57:00,5.81314,5.8151,5.81314,5.8151,16000000.0
2005-04-14 23:58:00,5.81557,5.81621,5.81519,5.81533,13000000.0
2005-04-14 23:59:00,5.81615,5.81666,5.81539,5.81628,14000000.0
2005-04-15 00:00:00,5.81622,5.81655,5.81592,5.81642,17000000.0
2005-04-15 00:01:00,5.81652,5.81652,5.81501,5.81603,12000000.0
2005-04-15 00:02:00,5.81595,5.81668,5.8152,5.81561,15000000.0
2005-04-15 00:03:00,5.81594,5.81736,5.81594,5.81736,14000000.0
2005-04-15 00:04:00,5.81704,5.81742,5.81652,5.81669,12000000.0
2005-04-15 00:05:00,5.81657,5.81694,5.81619,5.81694,12000000.0
2005-04-15 00:06:00,5.8167,5.8167,5.81515,5.81515,12000000.0
2005-04-15 00:07:00,5.81519,5.81679,5.81519,5.81666,11000000.0
2005-04-15 00:08:00,5.81703,5.81722,5.81564,5.81581,15000000.0
2005-04-15 00:09:00,5.816,5.81806,5.816,5.81806,12000000.0
2005-04-15 00:10:00,5.81658,5.81744,5.81637,5.81735,19000000.0
2005-04-15 00:11:00,5.81746,5.81758,5.81641,5.81758,8000000.0
2005-04-15 00:12:00,5.818,5.818,5.81641,5.81741,9000000.0
2005-04-15 00:13:00,5.81625,5.8178,5.81622,5.81751,13000000.0
2005-04-15 00:14:00,5.81793,5.8181,5.81726,5.81747,14000000.0
2005-04-15 00:15:00,5.81743,5.81743,5.81605,5.81682,12000000.0
2005-04-15 00:16:00,5.81715,5.81824,5.81693,5.81824,12000000.0
2005-04-15 00:17:00,5.81832,5.81851,5.81703,5.81851,10000000.0
2005-04-15 00:18:00,5.81898,5.81898,5.81759,5.81865,19000000.0
2005-04-15 00:19:00,5.81925,5.8201,5.81925,5.81957,12000000.0
2005-04-15 00:20:00,5.81927,5.81978,5.81857,5.81857,11000000.0
2005-04-15 00:21:00,5.81972,5.81992,5.81844,5.81844,14000000.0
2005-04-15 00:22:00,5.8193,5.8193,5.81839,5.81839,13000000.0
2005-04-15 00:23:00,5.81922,5.81942,5.81874,5.81933,13000000.0
2005-04-15 00:24:00,5.81906,5.81917,5.81835,5.81883,9000000.0
2005-04-15 00:25:00,5.81755,5.81892,5.81755,5.81892,13000000.0
2005-04-15 00:26:00,5.81955,5.81978,5.81922,5.81947,14000000.0
2005-04-15 00:27:00,5.81888,5.81918,5.81807,5.81902,15000000.0
2005-04-15 00:28:00,5.81845,5.81962,5.81843,5.81955,7000000.0
2005-04-15 00:29:00,5.81897,5.82038,5.81897,5.81949,17000000.0
2005-04-15 00:30:00,5.81977,5.8202,5.81946,5.81946,9000000.0
2005-04-15 00:31:00,5.81938,5.81961,5.81923,5.81961,13000000.0
2005-04-15 00:32:00,5.81997,5.82,5.81893,5.81893,8000000.0
2005-04-15 00:33:00,5.8187,5.81908,5.81695,5.81695,19000000.0
2005-04-15 00:34:00,5.81707,5.81734,5.81607,5.81734,15000000.0
2005-04-15 00:35:00,5.81735,5.81735,5.81572,5.81701,12000000.0
2005-04-15 00:36:00,5.81632,5.81821,5.81632,5.81821,15000000.0
2005-04-15 00:37:00,5.8173,5.81777,5.81669,5.81777,15000000.0
2005-04-15 00:38:00,5.81746,5.81746,5.81659,5.81746,18000000.0
2005-04-15 00:39:00,5.81699,5.81749,5.81673,5.81749,20000000.0
2005-04-15 00:40:00,5.81706,5.81706,5.81606,5.81654,10000000.0
2005-04-15 00:41:00,5.8167,5.81715,5.8162,5.8162,9000000.0
2005-04-15 00:42:00,5.81669,5.81672,5.81538,5.8167,16000000.0
2005-04-15 00:43:00,5.81655,5.81706,5.81615,5.81615,16000000.0
2005-04-15 00:44:00,5.81454,5.81557,5.81454,5.81543,10000000.0
2005-04-15 00:45:00,5.81709,5.81709,5.81509,5.81606,16000000.0
2005-04-15 00:46:00,5.81563,5.81746,5.81562,5.81746,12000000.0
2005-04-15 00:47:00,5.8178,5.8178,5.81634,5.817,8000000.0
2005-04-15 00:48:00,5.81725,5.81725,5.81606,5.81607,16000000.0
2005-04-15 00:49:00,5.81751,5.81803,5.8168,5.81803,11000000.0
2005-04-15 00:50:00,5.81834,5.81889,5.81733,5.818,9000000.0
2005-04-15 00:51:00,5.81862,5.81877,5.81813,5.8187,9000000.0
2005-04-15 00:52:00,5.81832,5.8185,5.81697,5.81785,18000000.0
2005-04-15 00:53:00,5.81761,5.81771,5.81657,5.81751,12000000.0
2005-04-15 00:54:00,5.81785,5.81868,5.81771,5.81771,12000000.0
2005-04-15 00:55:00,5.81803,5.81856,5.81785,5.818,11000000.0
2005-04-15 00:56:00,5.81802,5.81822,5.81697,5.81822,14000000.0
2005-04-15 00:57:00,5.81819,5.81931,5.81809,5.81931,15000000.0
2005-04-15 00:58:00,5.81832,5.81883,5.81778,5.81778,9000000.0
2005-04-15 00:59:00,5.81819,5.81923,5.81819,5.8188,17000000.0
2005-04-15 01:00:00,5.81852,5.81891,5.81734,5.81734,12000000.0
2005-04-15 01:01:00,5.81875,5.81926,5.81828,5.81887,15000000.0
2005-04-15 01:02:00,5.81824,5.81867,5.81733,5.81822,10000000.0
2005-04-15 01:03:00,5.8185,5.8185,5.81704,5.81786,13000000.0
2005-04-15 01:04:00,5.81746,5.81771,5.81665,5.81704,13000000.0
2005-04-15 01:05:00,5.81711,5.81803,5.81607,5.81747,13000000.0
2005-04-15 01:06:00,5.81738,5.81828,5.81717,5.81828,12000000.0
2005-04-15 01:07:00,5.81772,5.81784,5.81718,5.81733,13000000.0
2005-04-15 01:08:00,5.81832,5.81839,5.81687,5.81782,15000000.0
2005-04-15 01:09:00,5.81776,5.81869,5.81776,5.81822,17000000.0
2005-04-15 01:10:00,5.81808,5.81816,5.81754,5.81782,10000000.0
2005-04-15 01:11:00,5.81724,5.8175,5.81666,5.81686,11000000.0
2005-04-15 01:12:00,5.81635,5.81667,5.81521,5.81521,10000000.0
2005-04-15 01:13:00,5.81691,5.81731,5.81601,5.81601,11000000.0
2005-04-15 01:14:00,5.81519,5.81568,5.814,5.814,13000000.0
2005-04-15 01:15:00,5.81504,5.81504,5.81409,5.8142,9000000.0
2005-04-15 01:16:00,5.81451,5.81467,5.81365,5.81365,12000000.0
2005-04-15 01:17:00,5.81467,5.81525,5.81461,5.815,11000000.0
2005-04-15 01:18:00,5.8152,5.81534,5.81434,5.81449,12000000.0
2005-04-15 01:19:00,5.81525,5.81622,5.81525,5.81622,19000000.0
2005-04-15 01:20:00,5.81578,5.81578,5.81396,5.81396,11000000.0
2005-04-15 01:21:00,5.81511,5.81536,5.81452,5.81455,12000000.0
2005-04-15 01:22:00,5.81328,5.81397,5.81328,5.81397,9000000.0
2005-04-15 01:23:00,5.81417,5.81474,5.81376,5.8141,13000000.0
2005-04-15 01:24:00,5.81408,5.81424,5.81354,5.81424,14000000.0
2005-04-15 01:25:00,5.81261,5.8146,5.81261,5.81423,11000000.0
2005-04-15 01:26:00,5.81401,5.81568,5.8138,5.81399,10000000.0
2005-04-15 01:27:00,5.81479,5.81531,5.81412,5.81531,17000000.0
2005-04-15 01:28:00,5.81384,5.81469,5.81384,5.81409,13000000.0
2005-04-15 01:29:00,5.81515,5.81569,5.81476,5.81516,19000000.0
2005-04-15 01:30:00,5.81567,5.81567,5.8151,5.81528,15000000.0
2005-04-15 01:31:00,5.81552,5.81564,5.81473,5.81516,15000000.0
2005-04-15 01:32:00,5.81394,5.81503,5.81391,5.81503,12000000.0
2005-04-15 01:33:00,5.81533,5.81594,5.81521,5.81521,8000000.0
2005-04-15 01:34:00,5.81537,5.81537,5.81361,5.81361,18000000.0
2005-04-15 01:35:00,5.81353,5.81468,5.81353,5.81468,12000000.0
2005-04-15 01:36:00,5.81547,5.81547,5.81315,5.81355,16000000.0
2005-04-15 01:37:00,5.81438,5.81482,5.81385,5.81391,15000000.0
2005-04-15 01:38:00,5.81412,5.81415,5.81265,5.81358,18000000.0
2005-04-15 01:39:00,5.81321,5.8137,5.81297,5.81326,10000000.0
2005-04-15 01:40:00,5.81312,5.81312,5.81219,5.81277,11000000.0
2005-04-15 01:41:00,5.81324,5.81324,5.81151,5.81228,16000000.0
2005-04-15 01:42:00,5.811,5.81227,5.811,5.81175,14000000.0
2005-04-15 01:43:00,5.81212,5.8129,5.81207,5.8129,16000000.0
2005-04-15 01:44:00,5.81256,5.81262,5.8118,5.81188,15000000.0
2005-04-15 01:45:00,5.81144,5.81155,5.8102,5.81066,16000000.0
2005-04-15 01:46:00,5.8103,5.8103,5.80961,5.80994,9000000.0
2005-04-15 01:47:00,5.80997,5.81097,5.8099,5.81008,17000000.0
2005-04-15 01:48:00,5.81032,5.81138,5.81014,5.81138,16000000.0
2005-04-15 01:49:00,5.81087,5.81087,5.81048,5.81081,10000000.0
2005-04-15 01:50:00,5.81033,5.81047,5.80943,5.81047,11000000.0
2005-04-15 01:51:00,5.81102,5.81157,5.81101,5.81128,12000000.0
2005-04-15 01:52:00,5.80994,5.8109,5.80987,5.80987,12000000.0
2005-04-15 01:53:00,5.81081,5.81113,5.80993,5.81047,18000000.0
2005-04-15 01:54:00,5.81111,5.81111,5.81005,5.81067,14000000.0
2005-04-15 01:55:00,5.81161,5.81293,5.81153,5.81243,18000000.0
2005-04-15 01:56:00,5.81156,5.81306,5.81156,5.81306,8000000.0
2005-04-15 01:57:00,5.81332,5.81332,5.81169,5.81188,13000000.0
2005-04-15 01:58:00,5.81194,5.81217,5.81136,5.81189,11000000.0
2005-04-15 01:59:00,5.81092,5.81106,5.81046,5.81062,11000000.0
2005-04-15 02:00:00,5.81039,5.81104,5.80969,5.81039,16000000.0
2005-04-15 02:01:00,5.81072,5.81084,5.80954,5.81025,21000000.0
2005-04-15 02:02:00,5.81008,5.81014,5.80885,5.80885,10000000.0
2005-04-15 02:03:00,5.80767,5.80904,5.80767,5.80869,8000000.0
2005-04-15 02:04:00,5.80839,5.80973,5.80821,5.80894,14000000.0
2005-04-15 02:05:00,5.80838,5.80926,5.80809,5.80809,14000000.0
2005-04-15 02:06:00,5.80852,5.81013,5.80852,5.80993,15000000.0
2005-04-15 02:07:00,5.81011,5.81011,5.80921,5.8095,10000000.0
2005-04-15 02:08:00,5.80958,5.81041,5.80928,5.81041,16000000.0
2005-04-15 02:09:00,5.81047,5.81047,5.80888,5.8095,18000000.0
2005-04-15 02:10:00,5.80955,5.81029,5.80938,5.80958,16000000.0
2005-04-15 02:11:00,5.80989,5.81043,5.80922,5.80957,14000000.0
2005-04-15 02:12:00,5.81134,5.81134,5.80969,5.8097,10000000.0
2005-04-15 02:13:00,5.80933,5.81039,5.80912,5.80992,15000000.0
2005-04-15 02:14:00,5.81052,5.81052,5.80919,5.80921,19000000.0
2005-04-15 02:15:00,5.80962,5.8099,5.80862,5.8099,12000000.0
2005-04-15 02:16:00,5.80877,5.80992,5.80863,5.80863,18000000.0
2005-04-15 02:17:00,5.80958,5.81016,5.80908,5.80988,14000000.0
2005-04-15 02:18:00,5.80997,5.81001,5.80891,5.80971,12000000.0
2005-04-15 02:19:00,5.80987,5.81009,5.80881,5.80966,14000000.0
2005-04-15 02:20:00,5.80856,5.80947,5.80841,5.80931,13000000.0
2005-04-15 02:21:00,5.80991,5.81099,5.80955,5.81058,15000000.0
2005-04-15 02:22:00,5.81103,5.81155,5.81085,5.81099,13000000.0
2005-04-15 02:23:00,5.81174,5.81174,5.80976,5.80976,16000000.0
2005-04-15 02:24:00,5.81046,5.81055,5.80963,5.80963,17000000.0
2005-04-15 02:25:00,5.80977,5.81056,5.80962,5.81056,10000000.0
2005-04-15 02:26:00,5.81027,5.81061,5.81004,5.81008,13000000.0
2005-04-15 02:27:00,5.81078,5.81094,5.8104,5.81056,7000000.0
2005-04-15 02:28:00,5.80956,5.81002,5.8089,5.80905,9000000.0
2005-04-15 02:29:00,5.81016,5.8105,5.80928,5.81022,20000000.0
2005-04-15 02:30:00,5.81086,5.8109,5.8101,5.81055,11000000.0
2005-04-15 02:31:00,5.8101,5.81088,5.81,5.81072,9000000.0
2005-04-15 02:32:00,5.81052,5.81061,5.81004,5.81016,13000000.0
2005-04-15 02:33:00,5.81001,5.81076,5.80967,5.80967,14000000.0
2005-04-15 02:34:00,5.80912,5.81027,5.80906,5.80969,17000000.0
2005-04-15 02:35:00,5.80951,5.81002,5.80893,5.80972,15000000.0
2005-04-15 02:36:00,5.80902,5.81021,5.80896,5.80933,14000000.0
2005-04-15 02:37:00,5.80971,5.81087,5.80971,5.81087,13000000.0
2005-04-15 02:38:00,5.81128,5.81133,5.81101,5.81111,14000000.0
2005-04-15 02:39:00,5.80921,5.80991,5.80921,5.80924,15000000.0
2005-04-15 02:40:00,5.8096,5.8103,5.80929,5.80937,12000000.0
2005-04-15 02:41:00,5.80949,5.8106,5.80949,5.8106,13000000.0
2005-04-15 02:42:00,5.81064,5.81064,5.80956,5.80956,16000000.0
2005-04-15 02:43:00,5.80864,5.80913,5.80834,5.80885,18000000.0
2005-04-15 02:44:00,5.81032,5.81032,5.80856,5.80856,10000000.0
2005-04-15 02:45:00,5.80977,5.80977,5.80854,5.809,14000000.0
2005-04-15 02:46:00,5.80994,5.81052,5.80933,5.81043,18000000.0
2005-04-15 02:47:00,5.81018,5.81112,5.81018,5.81071,17000000.0
2005-04-15 02:48:00,5.81009,5.81069,5.8097,5.8097,7000000.0
2005-04-15 02:49:00,5.81012,5.81077,5.80998,5.81033,13000000.0
2005-04-15 02:50:00,5.81119,5.8112,5.80966,5.80966,14000000.0
2005-04-15 02:51:00,5.81068,5.81158,5.8105,5.81156,15000000.0
2005-04-15 02:52:00,5.8116,5.8116,5.80993,5.80993,15000000.0
2005-04-15 02:53:00,5.81056,5.81158,5.81056,5.81158,9000000.0
2005-04-15 02:54:00,5.8113,5.81246,5.81078,5.81246,13000000.0
2005-04-15 02:55:00,5.81225,5.81329,5.81207,5.81238,11000000.0
2005-04-15 02:56:00,5.81285,5.81378,5.81279,5.81292,18000000.0
2005-04-15 02:57:00,5.81281,5.81331,5.8123,5.81287,13000000.0
2005-04-15 02:58:00,5.81268,5.81311,5.81234,5.81311,9000000.0
2005-04-15 02:59:00,5.81321,5.81321,5.81203,5.81229,14000000.0
2005-04-15 03:00:00,5.81099,5.8114,5.81095,5.8114,11000000.0
2005-04-15 03:01:00,5.81143,5.81184,5.8111,5.8112,11000000.0
2005-04-15 03:02:00,5.81085,5.81127,5.81038,5.81127,11000000.0
2005-04-15 03:03:00,5.81088,5.81103,5.80989,5.81103,23000000.0
2005-04-15 03:04:00,5.81123,5.81135,5.81086,5.81087,11000000.0
2005-04-15 03:05:00,5.81131,5.81217,5.81119,5.81139,17000000.0
2005-04-15 03:06:00,5.81132,5.81145,5.8104,5.81078,9000000.0
2005-04-15 03:07:00,5.81042,5.81055,5.80932,5.80984,15000000.0
2005-04-15 03:08:00,5.80933,5.80981,5.80876,5.80876,12000000.0
2005-04-15 03:09:00,5.80855,5.8106,5.80855,5.8106,15000000.0
2005-04-15 03:10:00,5.81027,5.81027,5.80883,5.80954,19000000.0
2005-04-15 03:11:00,5.80988,5.81055,5.80944,5.81019,15000000.0
2005-04-15 03:12:00,5.81017,5.81056,5.80954,5.81056,18000000.0
2005-04-15 03:13:00,5.80998,5.81046,5.8093,5.80985,18000000.0
2005-04-15 03:14:00,5.80976,5.81038,5.80972,5.80985,10000000.0
2005-04-15 03:15:00,5.80849,5.80889,5.80827,5.80869,7000000.0
2005-04-15 03:16:00,5.80844,5.80844,5.80744,5.8076,8000000.0
2005-04-15 03:17:00,5.8079,5.80831,5.80742,5.80827,10000000.0
2005-04-15 03:18:00,5.80737,5.80837,5.80737,5.808,15000000.0
2005-04-15 03:19:00,5.80763,5.8085,5.80752,5.80839,10000000.0
2005-04-15 03:20:00,5.8084,5.80903,5.8084,5.8088,16000000.0
2005-04-15 03:21:00,5.80892,5.81007,5.80892,5.81007,11000000.0
2005-04-15 03:22:00,5.80921,5.80939,5.80867,5.80923,10000000.0
2005-04-15 03:23:00,5.80868,5.80889,5.80818,5.80857,12000000.0
2005-04-15 03:24:00,5.80905,5.80905,5.8079,5.8084,13000000.0
2005-04-15 03:25:00,5.80794,5.80838,5.80751,5.80783,11000000.0
2005-04-15 03:26:00,5.80878,5.80943,5.80776,5.80898,13000000.0
2005-04-15 03:27:00,5.80879,5.80915,5.80839,5.80866,14000000.0
2005-04-15 03:28:00,5.81016,5.81039,5.81007,5.81025,18000000.0
2005-04-15 03:29:00,5.81007,5.81007,5.80893,5.80905,15000000.0
2005-04-15 03:30:00,5.80904,5.80992,5.80877,5.80957,10000000.0
2005-04-15 03:31:00,5.81037,5.81037,5.8094,5.8094,13000000.0
2005-04-15 03:32:00,5.80985,5.81034,5.8092,5.81034,16000000.0
2005-04-15 03:33:00,5.80954,5.81102,5.80954,5.81087,13000000.0
2005-04-15 03:34:00,5.81073,5.81098,5.80955,5.81098,16000000.0
2005-04-15 03:35:00,5.81069,5.81081,5.80969,5.80994,10000000.0
2005-04-15 03:36:00,5.80911,5.81025,5.8088,5.81025,11000000.0
2005-04-15 03:37:00,5.81018,5.81026,5.80843,5.80964,13000000.0
2005-04-15 03:38:00,5.80982,5.80996,5.80843,5.80936,13000000.0
2005-04-15 03:39:00,5.80925,5.80945,5.80842,5.80937,13000000.0
2005-04-15 03:40:00,5.80955,5.81003,5.80896,5.80896,12000000.0
2005-04-15 03:41:00,5.80957,5.80957,5.80865,5.80878,16000000.0
2005-04-15 03:42:00,5.80795,5.80915,5.80795,5.80843,21000000.0
2005-04-15 03:43:00,5.80945,5.80988,5.80831,5.80838,18000000.0
2005-04-15 03:44:00,5.80917,5.80987,5.80863,5.80987,15000000.0
2005-04-15 03:45:00,5.80921,5.81028,5.80885,5.81028,9000000.0
2005-04-15 03:46:00,5.80964,5.81018,5.80924,5.81018,8000000.0
2005-04-15 03:47:00,5.8107,5.8107,5.80992,5.81038,11000000.0
2005-04-15 03:48:00,5.81059,5.81108,5.81035,5.81064,9000000.0
2005-04-15 03:49:00,5.81108,5.81193,5.81104,5.81193,16000000.0
2005-04-15 03:50:00,5.81185,5.81185,5.80984,5.8112,19000000.0
2005-04-15 03:51:00,5.81033,5.8104,5.80892,5.80892,9000000.0
2005-04-15 03:52:00,5.80906,5.81125,5.80906,5.81125,19000000.0
2005-04-15 03:53:00,5.81182,5.81182,5.81148,5.81153,10000000.0
2005-04-15 03:54:00,5.8108,5.81099,5.80835,5.81001,17000000.0
2005-04-15 03:55:00,5.80859,5.80987,5.80859,5.80957,16000000.0
2005-04-15 03:56:00,5.8098,5.81059,5.80865,5.80865,7000000.0
2005-04-15 03:57:00,5.80892,5.8104,5.80892,5.81017,11000000.0
2005-04-15 03:58:00,5.81104,5.8115,5.8102,5.81106,12000000.0
2005-04-15 03:59:00,5.81144,5.81225,5.81118,5.81225,17000000.0
2005-04-15 04:00:00,5.81233,5.81285,5.81133,5.81229,12000000.0
2005-04-15 04:01:00,5.81243,5.81363,5.81236,5.81236,16000000.0
2005-04-15 04:02:00,5.81323,5.81343,5.81209,5.81209,14000000.0
2005-04-15 04:03:00,5.81376,5.81378,5.8124,5.81347,12000000.0
2005-04-15 04:04:00,5.8127,5.81325,5.81223,5.81223,16000000.0
2005-04-15 04:05:00,5.81348,5.81348,5.81177,5.81261,13000000.0
2005-04-15 04:06:00,5.81312,5.81335,5.81197,5.81251,16000000.0
2005-04-15 04:07:00,5.8119,5.81312,5.8119,5.81309,13000000.0
2005-04-15 04:08:00,5.81368,5.81379,5.81312,5.81338,14000000.0
2005-04-15 04:09:00,5.81321,5.81381,5.81289,5.8136,10000000.0
2005-04-15 04:10:00,5.81407,5.81426,5.81318,5.81318,12000000.0
2005-04-15 04:11:00,5.81453,5.81504,5.81398,5.81441,14000000.0
2005-04-15 04:12:00,5.81473,5.81563,5.81395,5.81448,19000000.0
2005-04-15 04:13:00,5.81565,5.8163,5.81521,5.81612,20000000.0
2005-04-15 04:14:00,5.81608,5.81608,5.81458,5.81575,12000000.0
2005-04-15 04:15:00,5.81563,5.81593,5.81515,5.81593,8000000.0
2005-04-15 04:16:00,5.81587,5.81587,5.81473,5.81473,13000000.0
2005-04-15 04:17:00,5.81506,5.81546,5.81447,5.81513,15000000.0
2005-04-15 04:18:00,5.81523,5.81526,5.81416,5.81416,9000000.0
2005-04-15 04:19:00,5.81426,5.81552,5.81426,5.81492,12000000.0
2005-04-15 04:20:00,5.81547,5.81548,5.81449,5.81449,9000000.0
2005-04-15 04:21:00,5.81628,5.81648,5.8161,5.81632,17000000.0
2005-04-15 04:22:00,5.81621,5.81621,5.81515,5.81552,14000000.0
2005-04-15 04:23:00,5.81502,5.81502,5.81424,5.8146,10000000.0
2005-04-15 04:24:00,5.81498,5.8152,5.81441,5.81476,12000000.0
2005-04-15 04:25:00,5.81532,5.81641,5.81532,5.81641,10000000.0
2005-04-15 04:26:00,5.81603,5.81603,5.81502,5.81527,7000000.0
2005-04-15 04:27:00,5.8146,5.81487,5.81423,5.81472,15000000.0
2005-04-15 04:28:00,5.81428,5.81452,5.8134,5.81452,7000000.0
2005-04-15 04:29:00,5.8157,5.8157,5.81432,5.81432,14000000.0
2005-04-15 04:30:00,5.81425,5.81518,5.81423,5.81454,11000000.0
2005-04-15 04:31:00,5.8146,5.81507,5.81349,5.81485,15000000.0
2005-04-15 04:32:00,5.81433,5.81505,5.81384,5.81395,17000000.0
2005-04-15 04:33:00,5.8153,5.8153,5.81407,5.81501,14000000.0
2005-04-15 04:34:00,5.8149,5.81533,5.81472,5.81533,9000000.0
2005-04-15 04:35:00,5.81607,5.81607,5.81391,5.8146,12000000.0
2005-04-15 04:36:00,5.81488,5.81551,5.81415,5.81423,12000000.0
2005-04-15 04:37:00,5.81458,5.81458,5.81314,5.81314,12000000.0
2005-04-15 04:38:00,5.81381,5.81512,5.81335,5.81512,11000000.0
2005-04-15 04:39:00,5.81467,5.81497,5.81387,5.81387,17000000.0
2005-04-15 04:40:00,5.81367,5.81544,5.81367,5.81487,9000000.0
2005-04-15 04:41:00,5.81532,5.81612,5.81446,5.81612,10000000.0
2005-04-15 04:42:00,5.81658,5.81662,5.81484,5.81484,8000000.0
2005-04-15 04:43:00,5.81495,5.81616,5.81495,5.81517,18000000.0
2005-04-15 04:44:00,5.81443,5.81483,5.81397,5.81411,9000000.0
2005-04-15 04:45:00,5.81415,5.81481,5.81378,5.81481,9000000.0
2005-04-15 04:46:00,5.81553,5.81568,5.81543,5.81567,16000000.0
2005-04-15 04:47:00,5.81432,5.81436,5.81341,5.81392,12000000.0
2005-04-15 04:48:00,5.81381,5.81413,5.81361,5.81406,10000000.0
2005-04-15 04:49:00,5.81437,5.81459,5.81386,5.81388,16000000.0
2005-04-15 04:50:00,5.81504,5.81504,5.81354,5.81432,16000000.0
2005-04-15 04:51:00,5.81445,5.81445,5.81365,5.81365,20000000.0
2005-04-15 04:52:00,5.81367,5.81486,5.81367,5.81486,13000000.0
2005-04-15 04:53:00,5.81534,5.81541,5.81506,5.81506,11000000.0
2005-04-15 04:54:00,5.8152,5.8152,5.81392,5.81415,11000000.0
2005-04-15 04:55:00,5.81376,5.81419,5.81275,5.81401,12000000.0
2005-04-15 04:56:00,5.81421,5.81463,5.81284,5.81447,16000000.0
2005-04-15 04:57:00,5.81393,5.81463,5.81376,5.81449,7000000.0
2005-04-15 04:58:00,5.81482,5.81482,5.81377,5.81391,13000000.0
2005-04-15 04:59:00,5.81338,5.81445,5.81312,5.81312,17000000.0
2005-04-15 05:00:00,5.81472,5.81546,5.81385,5.81546,10000000.0
2005-04-15 05:01:00,5.81604,5.81604,5.8148,5.8153,13000000.0
2005-04-15 05:02:00,5.81481,5.81587,5.81408,5.81587,18000000.0
2005-04-15 05:03:00,5.81592,5.8161,5.81542,5.81586,9000000.0
2005-04-15 05:04:00,5.81615,5.81642,5.81574,5.81634,12000000.0
2005-04-15 05:05:00,5.81624,5.81681,5.81617,5.81662,10000000.0
2005-04-15 05:06:00,5.81648,5.81648,5.81541,5.81541,20000000.0
2005-04-15 05:07:00,5.81516,5.81584,5.81497,5.81584,10000000.0
2005-04-15 05:08:00,5.81481,5.81614,5.81448,5.81614,17000000.0
2005-04-15 05:09:00,5.81637,5.81656,5.8154,5.81656,15000000.0
2005-04-15 05:10:00,5.81673,5.8172,5.81646,5.81679,10000000.0
2005-04-15 05:11:00,5.81636,5.81668,5.81587,5.81632,16000000.0
2005-04-15 05:12:00,5.81516,5.81645,5.81512,5.81645,7000000.0
2005-04-15 05:13:00,5.81761,5.81771,5.81745,5.81747,12000000.0
2005-04-15 05:14:00,5.81742,5.81764,5.81734,5.81763,14000000.0
2005-04-15 05:15:00,5.81724,5.81731,5.81597,5.81622,16000000.0
2005-04-15 05:16:00,5.81586,5.81719,5.81586,5.81719,15000000.0
2005-04-15 05:17:00,5.81721,5.81721,5.8159,5.8159,10000000.0
2005-04-15 05:18:00,5.8158,5.81694,5.81546,5.81694,13000000.0
2005-04-15 05:19:00,5.81668,5.81686,5.81594,5.81637,13000000.0
2005-04-15 05:20:00,5.81625,5.81685,5.81577,5.81685,20000000.0
2005-04-15 05:21:00,5.81632,5.81656,5.81566,5.81626,9000000.0
2005-04-15 05:22:00,5.81605,5.81682,5.81556,5.81668,17000000.0
2005-04-15 05:23:00,5.81677,5.81715,5.81657,5.81684,14000000.0
2005-04-15 05:24:00,5.81664,5.81664,5.81554,5.81609,19000000.0
2005-04-15 05:25:00,5.81589,5.81666,5.81562,5.81656,13000000.0
2005-04-15 05:26:00,5.81624,5.81671,5.81555,5.81594,13000000.0
2005-04-15 05:27:00,5.81554,5.81589,5.815,5.815,13000000.0
2005-04-15 05:28:00,5.81676,5.81682,5.81624,5.81624,10000000.0
2005-04-15 05:29:00,5.81697,5.81697,5.81579,5.81635,17000000.0
2005-04-15 05:30:00,5.81634,5.81711,5.81629,5.81668,21000000.0
2005-04-15 05:31:00,5.8169,5.81706,5.81649,5.81657,13000000.0
2005-04-15 05:32:00,5.81668,5.81694,5.81606,5.81694,16000000.0
2005-04-15 05:33:00,5.81581,5.81632,5.81524,5.81535,13000000.0
2005-04-15 05:34:00,5.81449,5.81558,5.81449,5.81543,13000000.0
2005-04-15 05:35:00,5.81549,5.81658,5.81538,5.81579,14000000.0
2005-04-15 05:36:00,5.81524,5.81614,5.81493,5.81614,18000000.0
2005-04-15 05:37:00,5.81536,5.8157,5.8147,5.81509,12000000.0
2005-04-15 05:38:00,5.81532,5.81575,5.81489,5.81559,13000000.0
2005-04-15 05:39:00,5.81559,5.81668,5.81559,5.81668,21000000.0
2005-04-15 05:40:00,5.81701,5.81705,5.81638,5.81638,14000000.0
2005-04-15 05:41:00,5.81593,5.81687,5.81593,5.81687,13000000.0
2005-04-15 05:42:00,5.81697,5.81706,5.81683,5.81683,8000000.0
2005-04-15 05:43:00,5.81651,5.81651,5.81494,5.81575,13000000.0
2005-04-15 05:44:00,5.81553,5.8161,5.81497,5.8161,13000000.0
2005-04-15 05:45:00,5.81607,5.81641,5.8151,5.81577,24000000.0
2005-04-15 05:46:00,5.8164,5.81751,5.81578,5.81751,14000000.0
2005-04-15 05:47:00,5.81789,5.81789,5.81657,5.81708,11000000.0
2005-04-15 05:48:00,5.81651,5.81709,5.81578,5.81578,18000000.0
2005-04-15 05:49:00,5.81582,5.81648,5.81582,5.81648,10000000.0
2005-04-15 05:50:00,5.81619,5.81639,5.81548,5.81613,10000000.0
2005-04-15 05:51:00,5.81539,5.81628,5.81539,5.81575,11000000.0
2005-04-15 05:52:00,5.81555,5.81733,5.81555,5.81733,19000000.0
2005-04-15 05:53:00,5.81752,5.81752,5.8159,5.8159,15000000.0
2005-04-15 05:54:00,5.81608,5.81665,5.81537,5.81537,7000000.0
2005-04-15 05:55:00,5.81569,5.81676,5.81546,5.81546,12000000.0
2005-04-15 05:56:00,5.81732,5.81771,5.81587,5.81771,16000000.0
2005-04-15 05:57:00,5.818,5.818,5.81624,5.81632,11000000.0
2005-04-15 05:58:00,5.81626,5.81626,5.81507,5.81544,22000000.0
2005-04-15 05:59:00,5.81459,5.81501,5.81419,5.81448,9000000.0
2005-04-15 06:00:00,5.81444,5.81596,5.81419,5.8154,17000000.0
2005-04-15 06:01:00,5.81631,5.81679,5.81498,5.81631,18000000.0
2005-04-15 06:02:00,5.81607,5.81646,5.81537,5.81584,18000000.0
2005-04-15 06:03:00,5.81646,5.81646,5.81544,5.81645,16000000.0
2005-04-15 06:04:00,5.81512,5.816,5.81511,5.81588,8000000.0
2005-04-15 06:05:00,5.81599,5.81641,5.81516,5.81614,10000000.0
2005-04-15 06:06:00,5.81639,5.81646,5.81535,5.8159,27000000.0
2005-04-15 06:07:00,5.81578,5.81738,5.81578,5.81738,17000000.0
2005-04-15 06:08:00,5.81776,5.81776,5.8166,5.8166,14000000.0
2005-04-15 06:09:00,5.81557,5.81628,5.81557,5.81601,13000000.0
2005-04-15 06:10:00,5.81565,5.81654,5.81527,5.81654,14000000.0
2005-04-15 06:11:00,5.81659,5.81771,5.81638,5.81765,16000000.0
2005-04-15 06:12:00,5.818,5.81816,5.81791,5.81801,17000000.0
2005-04-15 06:13:00,5.81803,5.81808,5.81781,5.81792,14000000.0
2005-04-15 06:14:00,5.81784,5.81808,5.81783,5.81798,12000000.0
2005-04-15 06:15:00,5.81784,5.81811,5.81781,5.81806,13000000.0
2005-04-15 06:16:00,5.81789,5.8182,5.81789,5.81801,14000000.0
2005-04-15 06:17:00,5.81739,5.81739,5.81676,5.81684,11000000.0
2005-04-15 06:18:00,5.81662,5.81693,5.81594,5.81673,12000000.0
2005-04-15 06:19:00,5.81732,5.81796,5.81699,5.81719,19000000.0
2005-04-15 06:20:00,5.81644,5.81774,5.81644,5.81774,11000000.0
2005-04-15 06:21:00,5.81804,5.81904,5.81794,5.81904,9000000.0
2005-04-15 06:22:00,5.81872,5.81886,5.81677,5.81816,22000000.0
2005-04-15 06:23:00,5.81864,5.81876,5.81792,5.81831,18000000.0
2005-04-15 06:24:00,5.81849,5.81869,5.81754,5.81869,8000000.0
2005-04-15 06:25:00,5.82032,5.82047,5.8202,5.82039,9000000.0
2005-04-15 06:26:00,5.82007,5.82007,5.81875,5.8197,13000000.0
2005-04-15 06:27:00,5.81981,5.82298,5.81948,5.82258,15000000.0
2005-04-15 06:28:00,5.82323,5.82332,5.82203,5.82278,18000000.0
2005-04-15 06:29:00,5.82255,5.82348,5.8219,5.82226,16000000.0
2005-04-15 06:30:00,5.82307,5.82307,5.82084,5.821,10000000.0
2005-04-15 06:31:00,5.82133,5.82133,5.82022,5.82023,13000000.0
2005-04-15 06:32:00,5.82005,5.82066,5.82005,5.82061,10000000.0
2005-04-15 06:33:00,5.82156,5.82192,5.82127,5.82162,10000000.0
2005-04-15 06:34:00,5.8222,5.82299,5.82126,5.82126,15000000.0
2005-04-15 06:35:00,5.82078,5.82268,5.82078,5.82247,13000000.0
2005-04-15 06:36:00,5.82303,5.82334,5.82203,5.82231,23000000.0
2005-04-15 06:37:00,5.82162,5.82291,5.82143,5.82291,11000000.0
2005-04-15 06:38:00,5.82376,5.82424,5.8228,5.82424,17000000.0
2005-04-15 06:39:00,5.82434,5.82529,5.82428,5.82447,8000000.0
2005-04-15 06:40:00,5.82468,5.82529,5.8238,5.82464,15000000.0
2005-04-15 06:41:00,5.82486,5.82486,5.82242,5.82279,15000000.0
2005-04-15 06:42:00,5.8232,5.8232,5.82207,5.82208,16000000.0
2005-04-15 06:43:00,5.8221,5.82272,5.82152,5.82152,12000000.0
2005-04-15 06:44:00,5.82133,5.82249,5.82113,5.82214,13000000.0
2005-04-15 06:45:00,5.82222,5.82223,5.82075,5.82142,14000000.0
2005-04-15 06:46:00,5.8206,5.8215,5.82012,5.8215,12000000.0
2005-04-15 06:47:00,5.82165,5.82288,5.82149,5.82288,11000000.0
2005-04-15 06:48:00,5.82226,5.82256,5.82144,5.82167,15000000.0
2005-04-15 06:49:00,5.82296,5.82402,5.82288,5.82389,17000000.0
2005-04-15 06:50:00,5.82334,5.82357,5.82279,5.82324,13000000.0
2005-04-15 06:51:00,5.82335,5.82356,5.82221,5.82221,8000000.0
2005-04-15 06:52:00,5.82267,5.82281,5.82151,5.82199,14000000.0
2005-04-15 06:53:00,5.82256,5.82256,5.82106,5.82153,13000000.0
2005-04-15 06:54:00,5.82226,5.82226,5.82159,5.82167,8000000.0
2005-04-15 06:55:00,5.82218,5.82285,5.82202,5.82242,10000000.0
2005-04-15 06:56:00,5.82325,5.82333,5.8225,5.82288,11000000.0
2005-04-15 06:57:00,5.82271,5.82412,5.82271,5.82409,17000000.0
2005-04-15 06:58:00,5.8247,5.82476,5.82343,5.82343,12000000.0
2005-04-15 06:59:00,5.82281,5.82368,5.82258,5.82308,14000000.0
2005-04-15 07:00:00,5.82343,5.82345,5.82282,5.82324,11000000.0
2005-04-15 07:01:00,5.82352,5.82357,5.8224,5.8224,10000000.0
2005-04-15 07:02:00,5.82163,5.82176,5.81998,5.81998,14000000.0
2005-04-15 07:03:00,5.82094,5.82128,5.82052,5.82086,7000000.0
2005-04-15 07:04:00,5.82129,5.82156,5.82079,5.8208,16000000.0
2005-04-15 07:05:00,5.82107,5.82154,5.81975,5.82029,15000000.0
2005-04-15 07:06:00,5.82016,5.8209,5.82006,5.82043,16000000.0
2005-04-15 07:07:00,5.82011,5.82082,5.81943,5.82023,12000000.0
2005-04-15 07:08:00,5.82007,5.82073,5.82003,5.8202,8000000.0
2005-04-15 07:09:00,5.82045,5.82129,5.81993,5.82129,8000000.0
2005-04-15 07:10:00,5.82191,5.82191,5.82032,5.82107,16000000.0
2005-04-15 07:11:00,5.82135,5.82154,5.82027,5.82122,17000000.0
2005-04-15 07:12:00,5.82211,5.82216,5.8212,5.82144,20000000.0
2005-04-15 07:13:00,5.8219,5.8219,5.82081,5.82081,18000000.0
2005-04-15 07:14:00,5.82055,5.82146,5.82055,5.82061,11000000.0
2005-04-15 07:15:00,5.82193,5.82275,5.82166,5.82256,18000000.0
2005-04-15 07:16:00,5.82179,5.82264,5.82089,5.82264,18000000.0
2005-04-15 07:17:00,5.82187,5.8224,5.82138,5.82186,12000000.0
2005-04-15 07:18:00,5.82218,5.82243,5.82164,5.82194,18000000.0
2005-04-15 07:19:00,5.82186,5.82199,5.82136,5.82148,14000000.0
2005-04-15 07:20:00,5.8218,5.82196,5.82123,5.8214,18000000.0
2005-04-15 07:21:00,5.82103,5.82135,5.82045,5.82113,13000000.0
2005-04-15 07:22:00,5.82124,5.82124,5.81983,5.82088,14000000.0
2005-04-15 07:23:00,5.82065,5.82065,5.81962,5.81962,15000000.0
2005-04-15 07:24:00,5.82005,5.82163,5.82005,5.82155,16000000.0
2005-04-15 07:25:00,5.82092,5.82098,5.81965,5.82014,15000000.0
2005-04-15 07:26:00,5.82,5.82079,5.81972,5.82079,13000000.0
2005-04-15 07:27:00,5.82025,5.82099,5.81904,5.81904,12000000.0
2005-04-15 07:28:00,5.82048,5.82062,5.8198,5.82001,22000000.0
2005-04-15 07:29:00,5.81934,5.81965,5.81866,5.81931,16000000.0
2005-04-15 07:30:00,5.81951,5.81964,5.81805,5.81805,14000000.0
2005-04-15 07:31:00,5.81897,5.8193,5.81872,5.81883,13000000.0
2005-04-15 07:32:00,5.81915,5.82018,5.81886,5.82018,9000000.0
2005-04-15 07:33:00,5.82023,5.8204,5.81923,5.81925,7000000.0
2005-04-15 07:34:00,5.81931,5.82002,5.81931,5.81974,18000000.0
2005-04-15 07:35:00,5.81914,5.81954,5.81861,5.81954,9000000.0
2005-04-15 07:36:00,5.82,5.82086,5.81996,5.82086,13000000.0
2005-04-15 07:37:00,5.82075,5.82085,5.81976,5.82085,11000000.0
2005-04-15 07:38:00,5.82056,5.82068,5.81966,5.82012,11000000.0
2005-04-15 07:39:00,5.81991,5.82106,5.81988,5.81988,19000000.0
2005-04-15 07:40:00,5.82,5.82102,5.82,5.82082,11000000.0
2005-04-15 07:41:00,5.82059,5.82089,5.8199,5.82009,7000000.0
2005-04-15 07:42:00,5.82024,5.82024,5.81882,5.8197,13000000.0
2005-04-15 07:43:00,5.81981,5.82081,5.81872,5.8192,14000000.0
2005-04-15 07:44:00,5.8193,5.81955,5.81846,5.81923,10000000.0
2005-04-15 07:45:00,5.81866,5.8189,5.81853,5.8189,8000000.0
2005-04-15 07:46:00,5.81817,5.81943,5.81801,5.8188,13000000.0
2005-04-15 07:47:00,5.81858,5.81858,5.81761,5.81761,15000000.0
2005-04-15 07:48:00,5.81855,5.81855,5.81732,5.81804,13000000.0
2005-04-15 07:49:00,5.81836,5.81912,5.81802,5.81912,10000000.0
2005-04-15 07:50:00,5.81866,5.81866,5.81769,5.81769,17000000.0
2005-04-15 07:51:00,5.81771,5.81841,5.81728,5.81787,16000000.0
2005-04-15 07:52:00,5.81787,5.81849,5.81658,5.81849,13000000.0
2005-04-15 07:53:00,5.81729,5.81762,5.81609,5.81609,10000000.0
2005-04-15 07:54:00,5.81471,5.81611,5.81471,5.816,11000000.0
2005-04-15 07:55:00,5.81723,5.81723,5.81595,5.81605,12000000.0
2005-04-15 07:56:00,5.8163,5.81675,5.81597,5.81655,13000000.0
2005-04-15 07:57:00,5.81631,5.81667,5.81559,5.8161,8000000.0
2005-04-15 07:58:00,5.81761,5.8185,5.81695,5.8185,14000000.0
2005-04-15 07:59:00,5.81738,5.81767,5.81681,5.81718,15000000.0
2005-04-15 08:00:00,5.81659,5.81729,5.81649,5.8171,10000000.0
2005-04-15 08:01:00,5.8173,5.8182,5.81719,5.81736,13000000.0
2005-04-15 08:02:00,5.81684,5.81843,5.81678,5.81723,14000000.0
2005-04-15 08:03:00,5.81675,5.81729,5.81634,5.81703,12000000.0
2005-04-15 08:04:00,5.81674,5.81805,5.81674,5.81805,16000000.0
2005-04-15 08:05:00,5.81854,5.81868,5.81837,5.81837,14000000.0
2005-04-15 08:06:00,5.81827,5.81827,5.81683,5.81687,19000000.0
2005-04-15 08:07:00,5.81617,5.81693,5.81561,5.81693,19000000.0
2005-04-15 08:08:00,5.81617,5.81727,5.81602,5.81727,11000000.0
2005-04-15 08:09:00,5.8173,5.81832,5.81692,5.81818,10000000.0
2005-04-15 08:10:00,5.81761,5.81849,5.81741,5.81769,16000000.0
2005-04-15 08:11:00,5.81827,5.819,5.81812,5.81846,9000000.0
2005-04-15 08:12:00,5.818,5.81883,5.81754,5.81875,10000000.0
2005-04-15 08:13:00,5.81896,5.81962,5.81886,5.81962,11000000.0
2005-04-15 08:14:00,5.81879,5.81939,5.81765,5.81886,12000000.0
2005-04-15 08:15:00,5.81935,5.82062,5.81889,5.82059,15000000.0
2005-04-15 08:16:00,5.82105,5.82178,5.82056,5.82178,14000000.0
2005-04-15 08:17:00,5.82106,5.82186,5.821,5.82186,10000000.0
2005-04-15 08:18:00,5.82108,5.82163,5.82059,5.8215,9000000.0
2005-04-15 08:19:00,5.82188,5.82302,5.82167,5.82234,11000000.0
2005-04-15 08:20:00,5.82224,5.82273,5.82152,5.82183,11000000.0
2005-04-15 08:21:00,5.82354,5.82361,5.8227,5.82271,20000000.0
2005-04-15 08:22:00,5.82232,5.82263,5.82113,5.82246,8000000.0
2005-04-15 08:23:00,5.82237,5.82289,5.82102,5.82127,12000000.0
2005-04-15 08:24:00,5.82243,5.82269,5.82091,5.82233,13000000.0
2005-04-15 08:25:00,5.8216,5.82186,5.821,5.821,12000000.0
2005-04-15 08:26:00,5.82118,5.82168,5.82042,5.82074,13000000.0
2005-04-15 08:27:00,5.81961,5.82006,5.81896,5.81909,11000000.0
2005-04-15 08:28:00,5.81889,5.81892,5.8178,5.81788,8000000.0
2005-04-15 08:29:00,5.81777,5.81777,5.81602,5.8168,12000000.0
2005-04-15 08:30:00,5.81633,5.81651,5.8144,5.8144,11000000.0
2005-04-15 08:31:00,5.81341,5.81438,5.81315,5.81393,10000000.0
2005-04-15 08:32:00,5.81393,5.8141,5.81159,5.81372,13000000.0
2005-04-15 08:33:00,5.81438,5.81438,5.81321,5.81335,11000000.0
2005-04-15 08:34:00,5.81291,5.81333,5.81209,5.81279,17000000.0
2005-04-15 08:35:00,5.81239,5.81273,5.81141,5.81205,11000000.0
2005-04-15 08:36:00,5.81074,5.81191,5.81068,5.81168,10000000.0
2005-04-15 08:37:00,5.81223,5.81223,5.80956,5.81067,9000000.0
2005-04-15 08:38:00,5.81057,5.81057,5.80906,5.80939,18000000.0
2005-04-15 08:39:00,5.80976,5.81148,5.80943,5.81082,8000000.0
2005-04-15 08:40:00,5.81105,5.81123,5.81065,5.81095,7000000.0
2005-04-15 08:41:00,5.81117,5.81117,5.81006,5.8103,16000000.0
2005-04-15 08:42:00,5.81131,5.8116,5.80987,5.81127,14000000.0
2005-04-15 08:43:00,5.81199,5.81219,5.81076,5.8121,12000000.0
2005-04-15 08:44:00,5.81203,5.81221,5.8107,5.8117,9000000.0
2005-04-15 08:45:00,5.81247,5.81278,5.81152,5.81274,18000000.0
2005-04-15 08:46:00,5.81294,5.81349,5.81204,5.81282,14000000.0
2005-04-15 08:47:00,5.81284,5.81304,5.81203,5.81256,18000000.0
2005-04-15 08:48:00,5.81198,5.81215,5.81013,5.81131,12000000.0
2005-04-15 08:49:00,5.80976,5.81083,5.80966,5.81083,14000000.0
2005-04-15 08:50:00,5.81127,5.81134,5.80991,5.81074,16000000.0
2005-04-15 08:51:00,5.81118,5.81142,5.80885,5.80893,21000000.0
2005-04-15 08:52:00,5.80936,5.80993,5.80856,5.80911,20000000.0
2005-04-15 08:53:00,5.8091,5.8091,5.80747,5.80822,7000000.0
2005-04-15 08:54:00,5.80851,5.80921,5.80823,5.80833,17000000.0
2005-04-15 08:55:00,5.80931,5.80949,5.80838,5.80934,12000000.0
2005-04-15 08:56:00,5.8087,5.80969,5.8087,5.80917,17000000.0
2005-04-15 08:57:00,5.80968,5.81011,5.80893,5.80921,16000000.0
2005-04-15 08:58:00,5.80937,5.81053,5.80916,5.80926,12000000.0
2005-04-15 08:59:00,5.80861,5.8104,5.80861,5.81014,13000000.0
2005-04-15 09:00:00,5.81017,5.81042,5.80932,5.81006,17000000.0
2005-04-15 09:01:00,5.80907,5.81007,5.80864,5.80974,13000000.0
2005-04-15 09:02:00,5.80911,5.80952,5.80881,5.80936,8000000.0
2005-04-15 09:03:00,5.80993,5.81082,5.80946,5.81066,16000000.0
2005-04-15 09:04:00,5.81056,5.8106,5.80946,5.80965,8000000.0
2005-04-15 09:05:00,5.80963,5.80963,5.80755,5.80755,11000000.0
2005-04-15 09:06:00,5.80802,5.80845,5.80712,5.80712,10000000.0
2005-04-15 09:07:00,5.80825,5.80849,5.80739,5.80739,10000000.0
2005-04-15 09:08:00,5.80791,5.80916,5.80735,5.80842,19000000.0
2005-04-15 09:09:00,5.80886,5.80926,5.80818,5.80866,16000000.0
2005-04-15 09:10:00,5.80794,5.80849,5.80764,5.808,8000000.0
2005-04-15 09:11:00,5.80849,5.80849,5.80622,5.80768,11000000.0
2005-04-15 09:12:00,5.80775,5.80806,5.80689,5.80726,16000000.0
2005-04-15 09:13:00,5.80769,5.80849,5.80716,5.8079,15000000.0
2005-04-15 09:14:00,5.80783,5.80822,5.80658,5.80718,17000000.0
2005-04-15 09:15:00,5.80768,5.80835,5.8069,5.808,12000000.0
2005-04-15 09:16:00,5.80918,5.80956,5.8078,5.808,14000000.0
2005-04-15 09:17:00,5.80894,5.80894,5.80802,5.80874,14000000.0
2005-04-15 09:18:00,5.8079,5.80839,5.80735,5.80767,18000000.0
2005-04-15 09:19:00,5.8071,5.80765,5.80651,5.80677,14000000.0
2005-04-15 09:20:00,5.80756,5.80756,5.80644,5.80722,18000000.0
2005-04-15 09:21:00,5.80635,5.80688,5.80455,5.80632,17000000.0
2005-04-15 09:22:00,5.80578,5.80582,5.80459,5.80563,13000000.0
2005-04-15 09:23:00,5.80525,5.80648,5.80484,5.80567,12000000.0
2005-04-15 09:24:00,5.80646,5.80711,5.8059,5.80678,14000000.0
2005-04-15 09:25:00,5.80656,5.8072,5.80625,5.80699,9000000.0
2005-04-15 09:26:00,5.80643,5.80735,5.80578,5.80713,13000000.0
2005-04-15 09:27:00,5.80704,5.80741,5.80571,5.80627,13000000.0
2005-04-15 09:28:00,5.80615,5.80654,5.8052,5.80654,19000000.0
2005-04-15 09:29:00,5.80626,5.80626,5.80494,5.80601,14000000.0
2005-04-15 09:30:00,5.80574,5.80574,5.80394,5.804,15000000.0
2005-04-15 09:31:00,5.80321,5.80399,5.803,5.8038,11000000.0
2005-04-15 09:32:00,5.80259,5.8038,5.80259,5.80348,16000000.0
2005-04-15 09:33:00,5.80477,5.80482,5.8033,5.80404,9000000.0
2005-04-15 09:34:00,5.80396,5.80445,5.80252,5.80335,18000000.0
2005-04-15 09:35:00,5.80379,5.80447,5.80323,5.80406,14000000.0
2005-04-15 09:36:00,5.80454,5.80454,5.80344,5.80453,16000000.0
2005-04-15 09:37:00,5.80375,5.80489,5.80333,5.80347,20000000.0
2005-04-15 09:38:00,5.80391,5.80396,5.80292,5.8034,19000000.0
2005-04-15 09:39:00,5.80359,5.80459,5.80294,5.80455,16000000.0
2005-04-15 09:40:00,5.80421,5.80449,5.80348,5.80443,12000000.0
2005-04-15 09:41:00,5.805,5.80521,5.80324,5.80393,18000000.0
2005-04-15 09:42:00,5.80299,5.80299,5.79964,5.80065,16000000.0
2005-04-15 09:43:00,5.79951,5.80056,5.79905,5.79991,15000000.0
2005-04-15 09:44:00,5.80068,5.80068,5.7994,5.79992,13000000.0
2005-04-15 09:45:00,5.79982,5.80014,5.7992,5.79978,13000000.0
2005-04-15 09:46:00,5.79919,5.7999,5.79817,5.79912,17000000.0
2005-04-15 09:47:00,5.7995,5.80049,5.79916,5.79998,13000000.0
2005-04-15 09:48:00,5.79958,5.80053,5.79912,5.79955,16000000.0
2005-04-15 09:49:00,5.79874,5.80004,5.79874,5.79978,17000000.0
2005-04-15 09:50:00,5.79995,5.80081,5.79982,5.80081,12000000.0
2005-04-15 09:51:00,5.80039,5.80178,5.79995,5.80051,16000000.0
2005-04-15 09:52:00,5.80088,5.80105,5.79949,5.80027,16000000.0
2005-04-15 09:53:00,5.80017,5.80106,5.79962,5.80102,15000000.0
2005-04-15 09:54:00,5.80204,5.80206,5.8013,5.80192,15000000.0
2005-04-15 09:55:00,5.80209,5.80275,5.80133,5.80198,15000000.0
2005-04-15 09:56:00,5.80145,5.80268,5.80121,5.80183,17000000.0
2005-04-15 09:57:00,5.80254,5.80254,5.80055,5.80055,12000000.0
2005-04-15 09:58:00,5.8009,5.8018,5.80049,5.80165,14000000.0
2005-04-15 09:59:00,5.80174,5.80183,5.80035,5.80163,10000000.0
2005-04-15 10:00:00,5.80077,5.80124,5.79983,5.79994,11000000.0
2005-04-15 10:01:00,5.79982,5.80033,5.79912,5.79969,24000000.0
2005-04-15 10:02:00,5.8,5.8006,5.7991,5.79941,14000000.0
2005-04-15 10:03:00,5.79916,5.79991,5.79825,5.79917,16000000.0
2005-04-15 10:04:00,5.79877,5.7994,5.79857,5.79904,10000000.0
2005-04-15 10:05:00,5.79914,5.79914,5.79811,5.79875,10000000.0
2005-04-15 10:06:00,5.79892,5.79909,5.79738,5.79738,9000000.0
2005-04-15 10:07:00,5.79713,5.79742,5.79623,5.79685,11000000.0
2005-04-15 10:08:00,5.79813,5.79813,5.79621,5.79733,9000000.0
2005-04-15 10:09:00,5.79662,5.79768,5.79654,5.79767,11000000.0
2005-04-15 10:10:00,5.79635,5.79744,5.79635,5.79744,15000000.0
2005-04-15 10:11:00,5.79664,5.79749,5.79572,5.79639,16000000.0
2005-04-15 10:12:00,5.79556,5.79589,5.79456,5.79507,19000000.0
2005-04-15 10:13:00,5.79584,5.79629,5.79533,5.79533,9000000.0
2005-04-15 10:14:00,5.79582,5.79634,5.79548,5.79622,11000000.0
2005-04-15 10:15:00,5.7964,5.79796,5.7964,5.79796,8000000.0
2005-04-15 10:16:00,5.79805,5.79868,5.79753,5.79863,17000000.0
2005-04-15 10:17:00,5.79942,5.79942,5.79681,5.79861,16000000.0
2005-04-15 10:18:00,5.7981,5.79978,5.7981,5.79871,16000000.0
2005-04-15 10:19:00,5.79871,5.79943,5.79826,5.79917,17000000.0
2005-04-15 10:20:00,5.79905,5.80015,5.79867,5.79949,16000000.0
2005-04-15 10:21:00,5.79996,5.80016,5.79871,5.79964,7000000.0
2005-04-15 10:22:00,5.80015,5.80067,5.79984,5.80028,10000000.0
2005-04-15 10:23:00,5.80029,5.80062,5.79897,5.80012,14000000.0
2005-04-15 10:24:00,5.79973,5.8003,5.79856,5.8003,13000000.0
2005-04-15 10:25:00,5.79894,5.7992,5.79813,5.7985,12000000.0
2005-04-15 10:26:00,5.79904,5.79916,5.79767,5.79909,11000000.0
2005-04-15 10:27:00,5.79924,5.79924,5.79756,5.7977,13000000.0
2005-04-15 10:28:00,5.79718,5.798,5.79664,5.79727,13000000.0
2005-04-15 10:29:00,5.7976,5.79764,5.79627,5.79655,11000000.0
2005-04-15 10:30:00,5.79752,5.79752,5.79569,5.79654,9000000.0
2005-04-15 10:31:00,5.7964,5.7969,5.79561,5.79583,16000000.0
2005-04-15 10:32:00,5.79611,5.79659,5.79522,5.79522,9000000.0
2005-04-15 10:33:00,5.79696,5.79747,5.79598,5.79724,12000000.0
2005-04-15 10:34:00,5.79771,5.79856,5.79771,5.79822,11000000.0
2005-04-15 10:35:00,5.79797,5.79797,5.79306,5.79308,17000000.0
2005-04-15 10:36:00,5.79273,5.79333,5.79264,5.79323,10000000.0
2005-04-15 10:37:00,5.79357,5.79357,5.79283,5.79316,15000000.0
2005-04-15 10:38:00,5.79353,5.79429,5.79253,5.7928,17000000.0
2005-04-15 10:39:00,5.79289,5.79317,5.79139,5.7931,13000000.0
2005-04-15 10:40:00,5.79357,5.79408,5.79295,5.79368,10000000.0
2005-04-15 10:41:00,5.79436,5.79456,5.79317,5.79425,15000000.0
2005-04-15 10:42:00,5.79385,5.79466,5.79385,5.79466,12000000.0
2005-04-15 10:43:00,5.7944,5.79502,5.79396,5.79465,13000000.0
2005-04-15 10:44:00,5.7951,5.79554,5.7949,5.79526,12000000.0
2005-04-15 10:45:00,5.79661,5.79661,5.79476,5.79476,13000000.0
2005-04-15 10:46:00,5.79495,5.79519,5.7933,5.7933,13000000.0
2005-04-15 10:47:00,5.79462,5.79466,5.79384,5.79451,7000000.0
2005-04-15 10:48:00,5.7936,5.79367,5.79278,5.79322,12000000.0
2005-04-15 10:49:00,5.79506,5.79539,5.79372,5.79416,10000000.0
2005-04-15 10:50:00,5.79373,5.79487,5.79346,5.79453,14000000.0
2005-04-15 10:51:00,5.79449,5.79496,5.79433,5.79463,11000000.0
2005-04-15 10:52:00,5.79497,5.79559,5.79469,5.79471,20000000.0
2005-04-15 10:53:00,5.79452,5.79526,5.79415,5.79526,9000000.0
2005-04-15 10:54:00,5.7949,5.79589,5.79436,5.79534,18000000.0
2005-04-15 10:55:00,5.79612,5.79638,5.79564,5.79604,10000000.0
2005-04-15 10:56:00,5.79623,5.79623,5.79526,5.79538,11000000.0
2005-04-15 10:57:00,5.79522,5.79616,5.79488,5.79616,8000000.0
2005-04-15 10:58:00,5.79645,5.79657,5.79417,5.79477,10000000.0
2005-04-15 10:59:00,5.79527,5.79546,5.79404,5.79433,10000000.0
2005-04-15 11:00:00,5.79313,5.79452,5.793,5.79451,15000000.0
2005-04-15 11:01:00,5.79495,5.79495,5.79364,5.79401,12000000.0
2005-04-15 11:02:00,5.79317,5.79379,5.79277,5.7928,8000000.0
2005-04-15 11:03:00,5.79458,5.79528,5.79434,5.79471,11000000.0
2005-04-15 11:04:00,5.79449,5.79552,5.794,5.79478,15000000.0
2005-04-15 11:05:00,5.79467,5.79568,5.79362,5.79362,17000000.0
2005-04-15 11:06:00,5.79477,5.79502,5.79345,5.79353,12000000.0
2005-04-15 11:07:00,5.79393,5.79417,5.7932,5.7932,11000000.0
2005-04-15 11:08:00,5.7937,5.79426,5.79301,5.79426,22000000.0
2005-04-15 11:09:00,5.79405,5.79478,5.79376,5.79478,9000000.0
2005-04-15 11:10:00,5.79466,5.79528,5.79325,5.79413,16000000.0
2005-04-15 11:11:00,5.79484,5.79494,5.79409,5.79409,7000000.0
2005-04-15 11:12:00,5.79509,5.79509,5.79339,5.79339,15000000.0
2005-04-15 11:13:00,5.79476,5.79476,5.79322,5.79441,11000000.0
2005-04-15 11:14:00,5.79404,5.79426,5.79303,5.7939,18000000.0
2005-04-15 11:15:00,5.79348,5.79604,5.79332,5.79382,11000000.0
2005-04-15 11:16:00,5.79398,5.79428,5.79355,5.79419,13000000.0
2005-04-15 11:17:00,5.7952,5.79683,5.79483,5.79581,13000000.0
2005-04-15 11:18:00,5.79667,5.79705,5.79616,5.79687,9000000.0
2005-04-15 11:19:00,5.79644,5.79686,5.79612,5.79664,17000000.0
2005-04-15 11:20:00,5.79637,5.79666,5.79531,5.79531,14000000.0
2005-04-15 11:21:00,5.79453,5.79623,5.79441,5.7953,14000000.0
2005-04-15 11:22:00,5.79532,5.79609,5.79497,5.79553,22000000.0
2005-04-15 11:23:00,5.79536,5.79586,5.79491,5.79586,8000000.0
2005-04-15 11:24:00,5.79577,5.79687,5.79504,5.79629,18000000.0
2005-04-15 11:25:00,5.79668,5.79724,5.79634,5.79724,9000000.0
2005-04-15 11:26:00,5.79673,5.79697,5.79519,5.79591,15000000.0
2005-04-15 11:27:00,5.79652,5.79717,5.79652,5.79667,10000000.0
2005-04-15 11:28:00,5.79696,5.79763,5.7969,5.79763,13000000.0
2005-04-15 11:29:00,5.79707,5.79756,5.79611,5.79661,17000000.0
2005-04-15 11:30:00,5.79671,5.7975,5.79615,5.79698,13000000.0
2005-04-15 11:31:00,5.79739,5.79829,5.79739,5.79814,12000000.0
2005-04-15 11:32:00,5.79765,5.79863,5.79646,5.79646,20000000.0
2005-04-15 11:33:00,5.79847,5.79922,5.798,5.79922,16000000.0
2005-04-15 11:34:00,5.79949,5.79986,5.79852,5.79913,13000000.0
2005-04-15 11:35:00,5.79911,5.79962,5.7987,5.7987,14000000.0
2005-04-15 11:36:00,5.79989,5.80089,5.79967,5.80089,11000000.0
2005-04-15 11:37:00,5.80168,5.80168,5.80007,5.80007,16000000.0
2005-04-15 11:38:00,5.80015,5.80108,5.80015,5.8002,8000000.0
2005-04-15 11:39:00,5.80095,5.80267,5.80085,5.80267,11000000.0
2005-04-15 11:40:00,5.8036,5.80371,5.80223,5.80289,12000000.0
2005-04-15 11:41:00,5.80224,5.80261,5.80126,5.80126,10000000.0
2005-04-15 11:42:00,5.80219,5.80229,5.80131,5.80212,10000000.0
2005-04-15 11:43:00,5.80169,5.80268,5.80133,5.80268,17000000.0
2005-04-15 11:44:00,5.80358,5.80391,5.80297,5.80316,15000000.0
2005-04-15 11:45:00,5.80339,5.80453,5.80315,5.8041,16000000.0
2005-04-15 11:46:00,5.80457,5.80462,5.80333,5.80366,7000000.0
2005-04-15 11:47:00,5.80265,5.80337,5.80218,5.80337,16000000.0
2005-04-15 11:48:00,5.80447,5.80515,5.80346,5.80422,13000000.0
2005-04-15 11:49:00,5.80426,5.80445,5.80384,5.80422,10000000.0
2005-04-15 11:50:00,5.80348,5.80421,5.80344,5.80379,12000000.0
2005-04-15 11:51:00,5.80288,5.80313,5.80164,5.80164,14000000.0
2005-04-15 11:52:00,5.80244,5.80283,5.80184,5.80283,18000000.0
2005-04-15 11:53:00,5.80269,5.80407,5.80269,5.80401,16000000.0
2005-04-15 11:54:00,5.8039,5.80445,5.80331,5.80342,8000000.0
2005-04-15 11:55:00,5.80432,5.80451,5.80405,5.80416,8000000.0
2005-04-15 11:56:00,5.80426,5.80429,5.80312,5.80356,8000000.0
2005-04-15 11:57:00,5.80334,5.8039,5.80231,5.80371,11000000.0
2005-04-15 11:58:00,5.80453,5.80542,5.80349,5.80506,14000000.0
2005-04-15 11:59:00,5.8039,5.80429,5.80326,5.80331,11000000.0
2005-04-15 12:00:00,5.80397,5.80432,5.80292,5.80335,15000000.0
2005-04-15 12:01:00,5.80374,5.80393,5.80259,5.80259,13000000.0
2005-04-15 12:02:00,5.80353,5.80404,5.80283,5.80384,15000000.0
2005-04-15 12:03:00,5.8031,5.80382,5.80271,5.80306,11000000.0
2005-04-15 12:04:00,5.80307,5.80358,5.80231,5.80358,9000000.0
2005-04-15 12:05:00,5.80397,5.80401,5.80331,5.8036,9000000.0
2005-04-15 12:06:00,5.80312,5.80368,5.80212,5.80306,15000000.0
2005-04-15 12:07:00,5.8036,5.8036,5.80199,5.80291,11000000.0
2005-04-15 12:08:00,5.80212,5.80269,5.80182,5.80196,8000000.0
2005-04-15 12:09:00,5.80259,5.80345,5.80253,5.80266,18000000.0
2005-04-15 12:10:00,5.80224,5.80314,5.80219,5.80272,14000000.0
2005-04-15 12:11:00,5.80217,5.80302,5.80187,5.80256,9000000.0
2005-04-15 12:12:00,5.80151,5.80315,5.80151,5.80216,18000000.0
2005-04-15 12:13:00,5.80244,5.80283,5.80149,5.80201,12000000.0
2005-04-15 12:14:00,5.80103,5.80164,5.80044,5.80114,10000000.0
2005-04-15 12:15:00,5.80064,5.8008,5.79919,5.79919,8000000.0
2005-04-15 12:16:00,5.79787,5.79963,5.79787,5.7989,14000000.0
2005-04-15 12:17:00,5.79935,5.80036,5.7992,5.80036,13000000.0
2005-04-15 12:18:00,5.80091,5.80175,5.80091,5.80128,10000000.0
2005-04-15 12:19:00,5.79991,5.80084,5.79917,5.80084,11000000.0
2005-04-15 12:20:00,5.8005,5.8005,5.79947,5.79984,8000000.0
2005-04-15 12:21:00,5.79934,5.80025,5.79898,5.79921,20000000.0
2005-04-15 12:22:00,5.7996,5.7996,5.7986,5.79959,14000000.0
2005-04-15 12:23:00,5.80221,5.80221,5.80038,5.80096,11000000.0
2005-04-15 12:24:00,5.80046,5.80046,5.79937,5.79965,17000000.0
2005-04-15 12:25:00,5.80003,5.80058,5.79993,5.8005,12000000.0
2005-04-15 12:26:00,5.80163,5.80192,5.80163,5.80192,7000000.0
2005-04-15 12:27:00,5.80121,5.80153,5.80003,5.80076,7000000.0
2005-04-15 12:28:00,5.8008,5.80199,5.79998,5.80088,19000000.0
2005-04-15 12:29:00,5.79992,5.8008,5.79992,5.80003,12000000.0
2005-04-15 12:30:00,5.80158,5.80158,5.8003,5.80111,10000000.0
2005-04-15 12:31:00,5.80079,5.80109,5.80005,5.80086,12000000.0
2005-04-15 12:32:00,5.8008,5.8023,5.8008,5.80086,12000000.0
2005-04-15 12:33:00,5.80045,5.80122,5.80015,5.80122,15000000.0
2005-04-15 12:34:00,5.80081,5.801,5.79974,5.80036,12000000.0
2005-04-15 12:35:00,5.80121,5.80179,5.80002,5.80043,12000000.0
2005-04-15 12:36:00,5.80042,5.80199,5.80042,5.80199,15000000.0
2005-04-15 12:37:00,5.8007,5.80148,5.79972,5.79995,8000000.0
2005-04-15 12:38:00,5.79974,5.8006,5.79932,5.79991,15000000.0
2005-04-15 12:39:00,5.79994,5.79994,5.79829,5.7993,14000000.0
2005-04-15 12:40:00,5.79967,5.79995,5.79891,5.79976,18000000.0
2005-04-15 12:41:00,5.79984,5.79984,5.79803,5.79811,11000000.0
2005-04-15 12:42:00,5.79867,5.79867,5.79696,5.79696,17000000.0
2005-04-15 12:43:00,5.79746,5.79817,5.7969,5.79782,11000000.0
2005-04-15 12:44:00,5.79802,5.79889,5.79751,5.79804,13000000.0
2005-04-15 12:45:00,5.79711,5.79794,5.79665,5.79794,10000000.0
2005-04-15 12:46:00,5.79725,5.79774,5.79662,5.79735,20000000.0
2005-04-15 12:47:00,5.7982,5.79846,5.79748,5.79804,10000000.0
2005-04-15 12:48:00,5.79759,5.79854,5.79742,5.79806,10000000.0
2005-04-15 12:49:00,5.79863,5.79971,5.79822,5.79889,15000000.0
2005-04-15 12:50:00,5.79933,5.79933,5.79831,5.79832,14000000.0
2005-04-15 12:51:00,5.79877,5.79945,5.79741,5.79741,14000000.0
2005-04-15 12:52:00,5.79907,5.80064,5.79881,5.80064,9000000.0
2005-04-15 12:53:00,5.80029,5.80085,5.80014,5.80063,9000000.0
2005-04-15 12:54:00,5.80092,5.80149,5.80032,5.80032,20000000.0
2005-04-15 12:55:00,5.8004,5.80202,5.8002,5.80188,12000000.0
2005-04-15 12:56:00,5.80059,5.80059,5.80023,5.80023,7000000.0
2005-04-15 12:57:00,5.80041,5.80138,5.80041,5.80132,13000000.0
2005-04-15 12:58:00,5.80068,5.80083,5.79964,5.8001,16000000.0
2005-04-15 12:59:00,5.80141,5.80251,5.80055,5.80133,14000000.0
2005-04-15 13:00:00,5.80211,5.80341,5.80155,5.80256,12000000.0
2005-04-15 13:01:00,5.80316,5.80341,5.80215,5.80262,17000000.0
2005-04-15 13:02:00,5.80224,5.80365,5.80216,5.80257,10000000.0
2005-04-15 13:03:00,5.80311,5.80485,5.80269,5.80269,22000000.0
2005-04-15 13:04:00,5.80382,5.80432,5.80343,5.80432,20000000.0
2005-04-15 13:05:00,5.80356,5.80395,5.80261,5.80365,14000000.0
2005-04-15 13:06:00,5.80221,5.8037,5.80221,5.80305,17000000.0
2005-04-15 13:07:00,5.8029,5.80347,5.80189,5.80265,22000000.0
2005-04-15 13:08:00,5.80163,5.80288,5.80163,5.80232,12000000.0
2005-04-15 13:09:00,5.80372,5.80372,5.80262,5.80269,12000000.0
2005-04-15 13:10:00,5.80261,5.80342,5.80203,5.80236,20000000.0
2005-04-15 13:11:00,5.8029,5.80311,5.80189,5.80197,12000000.0
2005-04-15 13:12:00,5.80177,5.80184,5.80055,5.80148,16000000.0
2005-04-15 13:13:00,5.80097,5.80185,5.80074,5.80136,14000000.0
2005-04-15 13:14:00,5.80214,5.8026,5.80124,5.80207,17000000.0
2005-04-15 13:15:00,5.80274,5.80315,5.80145,5.80148,7000000.0
2005-04-15 13:16:00,5.80223,5.80268,5.80179,5.80268,9000000.0
2005-04-15 13:17:00,5.80332,5.80358,5.80212,5.80212,15000000.0
2005-04-15 13:18:00,5.80082,5.80143,5.79993,5.80079,17000000.0
2005-04-15 13:19:00,5.80077,5.80077,5.79943,5.80002,15000000.0
2005-04-15 13:20:00,5.79852,5.80027,5.79852,5.79944,12000000.0
2005-04-15 13:21:00,5.79862,5.79862,5.79701,5.79701,24000000.0
2005-04-15 13:22:00,5.7971,5.79842,5.7971,5.79808,12000000.0
2005-04-15 13:23:00,5.79929,5.79947,5.79831,5.79922,12000000.0
2005-04-15 13:24:00,5.79821,5.79839,5.79592,5.79749,18000000.0
2005-04-15 13:25:00,5.79674,5.79777,5.79647,5.79717,12000000.0
2005-04-15 13:26:00,5.79592,5.79647,5.79533,5.79594,12000000.0
2005-04-15 13:27:00,5.7969,5.79747,5.79571,5.79571,9000000.0
2005-04-15 13:28:00,5.79729,5.79751,5.79615,5.79703,15000000.0
2005-04-15 13:29:00,5.79723,5.79746,5.79634,5.79698,14000000.0
2005-04-15 13:30:00,5.79645,5.79645,5.79539,5.79603,11000000.0
2005-04-15 13:31:00,5.79646,5.79646,5.7944,5.79546,11000000.0
2005-04-15 13:32:00,5.79551,5.79551,5.79466,5.79523,8000000.0
2005-04-15 13:33:00,5.79501,5.79626,5.79418,5.79434,14000000.0
2005-04-15 13:34:00,5.79443,5.79498,5.79369,5.79369,11000000.0
2005-04-15 13:35:00,5.79393,5.79509,5.79366,5.79406,16000000.0
2005-04-15 13:36:00,5.79574,5.79593,5.79457,5.79457,8000000.0
2005-04-15 13:37:00,5.79525,5.79644,5.79443,5.79644,17000000.0
2005-04-15 13:38:00,5.79587,5.79685,5.79571,5.79581,14000000.0
2005-04-15 13:39:00,5.79637,5.79679,5.79607,5.79655,10000000.0
2005-04-15 13:40:00,5.79591,5.79629,5.79136,5.79136,8000000.0
2005-04-15 13:41:00,5.79005,5.79071,5.78814,5.7884,11000000.0
2005-04-15 13:42:00,5.78678,5.78842,5.7865,5.78771,14000000.0
2005-04-15 13:43:00,5.7873,5.78888,5.7873,5.78782,11000000.0
2005-04-15 13:44:00,5.78912,5.78945,5.78791,5.78945,11000000.0
2005-04-15 13:45:00,5.78949,5.78981,5.78868,5.78868,14000000.0
2005-04-15 13:46:00,5.78863,5.78867,5.78761,5.78761,11000000.0
2005-04-15 13:47:00,5.78761,5.78908,5.78712,5.78895,13000000.0
2005-04-15 13:48:00,5.78913,5.78997,5.78863,5.78997,14000000.0
2005-04-15 13:49:00,5.79001,5.79001,5.78769,5.78769,12000000.0
2005-04-15 13:50:00,5.78874,5.78874,5.78563,5.78563,16000000.0
2005-04-15 13:51:00,5.78529,5.78569,5.78347,5.78347,14000000.0
2005-04-15 13:52:00,5.78257,5.78468,5.78247,5.78468,10000000.0
2005-04-15 13:53:00,5.78399,5.78489,5.78389,5.78485,10000000.0
2005-04-15 13:54:00,5.78558,5.78605,5.78507,5.78605,8000000.0
2005-04-15 13:55:00,5.78579,5.78692,5.78526,5.78559,13000000.0
2005-04-15 13:56:00,5.78554,5.78584,5.78445,5.78521,17000000.0
2005-04-15 13:57:00,5.78471,5.78499,5.78392,5.78397,13000000.0
2005-04-15 13:58:00,5.78562,5.78581,5.78429,5.78516,7000000.0
2005-04-15 13:59:00,5.78593,5.78593,5.78212,5.78212,9000000.0
2005-04-15 14:00:00,5.78197,5.78288,5.7816,5.78288,7000000.0
2005-04-15 14:01:00,5.78248,5.78251,5.78121,5.78251,11000000.0
2005-04-15 14:02:00,5.78243,5.78299,5.78177,5.78247,19000000.0
2005-04-15 14:03:00,5.78281,5.78351,5.78243,5.78243,13000000.0
2005-04-15 14:04:00,5.78334,5.78334,5.78141,5.78221,22000000.0
2005-04-15 14:05:00,5.78206,5.78321,5.78177,5.7825,17000000.0
2005-04-15 14:06:00,5.7839,5.78496,5.78362,5.78493,11000000.0
2005-04-15 14:07:00,5.78485,5.78578,5.78443,5.78549,9000000.0
2005-04-15 14:08:00,5.7867,5.78708,5.78596,5.78638,11000000.0
2005-04-15 14:09:00,5.78761,5.78779,5.78693,5.78713,12000000.0
2005-04-15 14:10:00,5.78738,5.78792,5.7868,5.78682,13000000.0
2005-04-15 14:11:00,5.78693,5.7871,5.78513,5.78647,14000000.0
2005-04-15 14:12:00,5.78627,5.7865,5.78433,5.7849,11000000.0
2005-04-15 14:13:00,5.78449,5.78553,5.78408,5.78553,11000000.0
2005-04-15 14:14:00,5.78537,5.7865,5.78499,5.7865,7000000.0
2005-04-15 14:15:00,5.78629,5.78731,5.78595,5.78663,14000000.0
2005-04-15 14:16:00,5.78652,5.78666,5.7862,5.78625,13000000.0
2005-04-15 14:17:00,5.78626,5.78686,5.78423,5.78519,22000000.0
2005-04-15 14:18:00,5.78474,5.78668,5.78419,5.78668,15000000.0
2005-04-15 14:19:00,5.7863,5.78653,5.78549,5.78588,12000000.0
2005-04-15 14:20:00,5.7845,5.78516,5.78416,5.78516,7000000.0
2005-04-15 14:21:00,5.78561,5.78607,5.78449,5.78588,13000000.0
2005-04-15 14:22:00,5.78499,5.78572,5.78496,5.78559,8000000.0
2005-04-15 14:23:00,5.78573,5.78642,5.78532,5.78532,11000000.0
2005-04-15 14:24:00,5.78551,5.78634,5.7848,5.78556,13000000.0
2005-04-15 14:25:00,5.78674,5.78674,5.78564,5.78627,15000000.0
2005-04-15 14:26:00,5.78554,5.7857,5.7846,5.78504,8000000.0
2005-04-15 14:27:00,5.78437,5.78478,5.78323,5.78327,10000000.0
2005-04-15 14:28:00,5.78349,5.78479,5.78349,5.78479,11000000.0
2005-04-15 14:29:00,5.78415,5.78468,5.78298,5.78448,21000000.0
2005-04-15 14:30:00,5.78547,5.78554,5.77927,5.77958,11000000.0
2005-04-15 14:31:00,5.77713,5.77812,5.7756,5.77791,17000000.0
2005-04-15 14:32:00,5.77942,5.78119,5.77811,5.78027,15000000.0
2005-04-15 14:33:00,5.78109,5.78144,5.7798,5.78035,8000000.0
2005-04-15 14:34:00,5.7808,5.78169,5.77941,5.78169,9000000.0
2005-04-15 14:35:00,5.78309,5.78438,5.78309,5.78436,11000000.0
2005-04-15 14:36:00,5.78367,5.78508,5.78325,5.78446,15000000.0
2005-04-15 14:37:00,5.78537,5.78555,5.78413,5.78413,8000000.0
2005-04-15 14:38:00,5.78436,5.78486,5.7838,5.78394,10000000.0
2005-04-15 14:39:00,5.78342,5.78479,5.78296,5.78296,19000000.0
2005-04-15 14:40:00,5.78308,5.7837,5.78205,5.78272,15000000.0
2005-04-15 14:41:00,5.78263,5.78333,5.78194,5.78319,15000000.0
2005-04-15 14:42:00,5.78214,5.78431,5.78195,5.78431,17000000.0
2005-04-15 14:43:00,5.78434,5.78486,5.78275,5.78486,15000000.0
2005-04-15 14:44:00,5.78417,5.78503,5.78331,5.78388,15000000.0
2005-04-15 14:45:00,5.78324,5.78388,5.78178,5.78388,9000000.0
2005-04-15 14:46:00,5.78332,5.78332,5.77833,5.77833,11000000.0
2005-04-15 14:47:00,5.77749,5.78034,5.77707,5.77983,12000000.0
2005-04-15 14:48:00,5.77765,5.77908,5.77739,5.77908,12000000.0
2005-04-15 14:49:00,5.77886,5.77971,5.77759,5.77971,12000000.0
2005-04-15 14:50:00,5.77924,5.78009,5.77869,5.77911,15000000.0
2005-04-15 14:51:00,5.77924,5.7796,5.77834,5.77834,10000000.0
2005-04-15 14:52:00,5.77946,5.77991,5.77891,5.77905,13000000.0
2005-04-15 14:53:00,5.77875,5.77994,5.77836,5.77946,13000000.0
2005-04-15 14:54:00,5.77996,5.78022,5.77909,5.77967,9000000.0
2005-04-15 14:55:00,5.77985,5.78026,5.77924,5.77965,16000000.0
2005-04-15 14:57:00,5.77871,5.77985,5.77834,5.77985,15000000.0
2005-04-15 14:58:00,5.77946,5.78096,5.77946,5.78082,11000000.0
2005-04-15 14:59:00,5.78068,5.78093,5.77935,5.78055,14000000.0
2005-04-15 15:00:00,5.78397,5.797,5.78397,5.79392,18000000.0
2005-04-15 15:01:00,5.79217,5.79217,5.78759,5.78759,12000000.0
2005-04-15 15:02:00,5.78711,5.79212,5.78693,5.79212,7000000.0
2005-04-15 15:03:00,5.79242,5.79404,5.79189,5.79385,18000000.0
2005-04-15 15:04:00,5.79155,5.79214,5.78679,5.78791,21000000.0
2005-04-15 15:05:00,5.78903,5.78945,5.78658,5.78693,13000000.0
2005-04-15 15:06:00,5.7891,5.79097,5.78677,5.78937,14000000.0
2005-04-15 15:07:00,5.78859,5.79349,5.78859,5.7922,22000000.0
2005-04-15 15:08:00,5.79208,5.79213,5.78845,5.78898,10000000.0
2005-04-15 15:09:00,5.78911,5.79112,5.78857,5.79038,9000000.0
2005-04-15 15:10:00,5.78955,5.79048,5.78795,5.79015,14000000.0
2005-04-15 15:11:00,5.79136,5.79142,5.78921,5.79042,12000000.0
2005-04-15 15:12:00,5.79076,5.79174,5.78963,5.79174,13000000.0
2005-04-15 15:13:00,5.79208,5.79313,5.79176,5.79242,12000000.0
2005-04-15 15:14:00,5.7914,5.79211,5.79049,5.791,10000000.0
2005-04-15 15:15:00,5.79169,5.79304,5.79078,5.79161,16000000.0
2005-04-15 15:16:00,5.79118,5.79328,5.79105,5.79328,15000000.0
2005-04-15 15:17:00,5.79303,5.79323,5.79204,5.79261,14000000.0
2005-04-15 15:18:00,5.79261,5.7936,5.79188,5.79219,12000000.0
2005-04-15 15:19:00,5.79234,5.79234,5.78884,5.78993,11000000.0
2005-04-15 15:20:00,5.78934,5.78949,5.78764,5.78939,14000000.0
2005-04-15 15:21:00,5.78876,5.78924,5.78755,5.7884,14000000.0
2005-04-15 15:22:00,5.78767,5.78767,5.78614,5.78614,10000000.0
2005-04-15 15:23:00,5.78558,5.78669,5.78558,5.7866,11000000.0
2005-04-15 15:24:00,5.78652,5.78809,5.78615,5.78801,10000000.0
2005-04-15 15:25:00,5.78695,5.78831,5.78685,5.78689,16000000.0
2005-04-15 15:26:00,5.78778,5.78814,5.78663,5.78672,15000000.0
2005-04-15 15:27:00,5.78706,5.78768,5.78626,5.78722,10000000.0
2005-04-15 15:28:00,5.78753,5.78753,5.78467,5.78476,11000000.0
2005-04-15 15:29:00,5.7838,5.78453,5.7824,5.7827,19000000.0
2005-04-15 15:30:00,5.78178,5.78293,5.78168,5.78293,10000000.0
2005-04-15 15:31:00,5.78183,5.78183,5.78014,5.78014,14000000.0
2005-04-15 15:33:00,5.77853,5.77881,5.77682,5.77753,20000000.0
2005-04-15 15:34:00,5.77714,5.77714,5.77571,5.77571,12000000.0
2005-04-15 15:35:00,5.77128,5.77287,5.77087,5.77242,12000000.0
2005-04-15 15:36:00,5.77324,5.77324,5.77114,5.77287,10000000.0
2005-04-15 15:37:00,5.77163,5.77258,5.77081,5.77257,10000000.0
2005-04-15 15:38:00,5.77278,5.77476,5.77278,5.7747,13000000.0
2005-04-15 15:39:00,5.77435,5.77472,5.77368,5.77413,7000000.0
2005-04-15 15:40:00,5.77232,5.77358,5.7716,5.77358,10000000.0
2005-04-15 15:41:00,5.77253,5.77435,5.77239,5.77392,9000000.0
2005-04-15 15:42:00,5.77314,5.77456,5.772,5.77456,13000000.0
2005-04-15 15:43:00,5.77461,5.77461,5.773,5.77336,16000000.0
2005-04-15 15:44:00,5.77367,5.77427,5.77219,5.77302,14000000.0
2005-04-15 15:45:00,5.77284,5.77319,5.77123,5.77275,15000000.0
2005-04-15 15:46:00,5.77187,5.77312,5.76901,5.76901,13000000.0
2005-04-15 15:47:00,5.77432,5.77599,5.77296,5.77557,9000000.0
2005-04-15 15:48:00,5.77485,5.77692,5.77215,5.77692,21000000.0
2005-04-15 15:49:00,5.77716,5.78143,5.77716,5.78143,23000000.0
2005-04-15 15:50:00,5.78329,5.78681,5.78329,5.78681,12000000.0
2005-04-15 15:51:00,5.78711,5.78843,5.78565,5.78843,19000000.0
2005-04-15 15:52:00,5.78838,5.78926,5.78689,5.78926,15000000.0
2005-04-15 15:53:00,5.78958,5.79149,5.78853,5.78853,14000000.0
2005-04-15 15:54:00,5.78755,5.78764,5.78631,5.78753,15000000.0
2005-04-15 15:55:00,5.78738,5.78839,5.78711,5.78774,12000000.0
2005-04-15 15:56:00,5.78738,5.78836,5.78668,5.78678,18000000.0
2005-04-15 15:57:00,5.78699,5.78809,5.78465,5.78465,10000000.0
2005-04-15 15:58:00,5.78313,5.78313,5.78037,5.78084,22000000.0
2005-04-15 15:59:00,5.78138,5.78296,5.78138,5.78214,12000000.0
2005-04-15 16:00:00,5.78049,5.78049,5.77563,5.77609,12000000.0
2005-04-15 16:01:00,5.77624,5.77759,5.77624,5.77728,12000000.0
2005-04-15 16:02:00,5.77868,5.78012,5.77769,5.7793,13000000.0
2005-04-15 16:03:00,5.77936,5.78008,5.77803,5.77992,13000000.0
2005-04-15 16:04:00,5.77769,5.77769,5.77524,5.77524,11000000.0
2005-04-15 16:05:00,5.7747,5.77808,5.7747,5.77808,9000000.0
2005-04-15 16:06:00,5.77829,5.77829,5.7759,5.77614,14000000.0
2005-04-15 16:07:00,5.77648,5.77744,5.77591,5.77631,15000000.0
2005-04-15 16:08:00,5.77663,5.77754,5.77588,5.77705,15000000.0
2005-04-15 16:09:00,5.77718,5.77778,5.77643,5.77652,17000000.0
2005-04-15 16:10:00,5.77571,5.77638,5.77442,5.77485,14000000.0
2005-04-15 16:11:00,5.77459,5.77571,5.77434,5.77504,9000000.0
2005-04-15 16:12:00,5.77448,5.77503,5.77272,5.77411,15000000.0
2005-04-15 16:13:00,5.77451,5.77638,5.77451,5.77564,14000000.0
2005-04-15 16:14:00,5.77525,5.77709,5.77512,5.77697,12000000.0
2005-04-15 16:15:00,5.77662,5.77691,5.77562,5.77563,14000000.0
2005-04-15 16:16:00,5.77495,5.77665,5.77495,5.77606,13000000.0
2005-04-15 16:17:00,5.77563,5.77666,5.77481,5.77614,18000000.0
2005-04-15 16:18:00,5.77568,5.77587,5.77404,5.7742,13000000.0
2005-04-15 16:19:00,5.77351,5.77424,5.77242,5.77242,8000000.0
2005-04-15 16:20:00,5.77266,5.77297,5.76911,5.76911,13000000.0
2005-04-15 16:21:00,5.76717,5.76717,5.76085,5.76085,12000000.0
2005-04-15 16:22:00,5.76032,5.76032,5.75839,5.75996,11000000.0
2005-04-15 16:23:00,5.76037,5.76208,5.7602,5.76208,14000000.0
2005-04-15 16:24:00,5.762,5.76364,5.762,5.76351,15000000.0
2005-04-15 16:25:00,5.76406,5.76483,5.76349,5.76483,11000000.0
2005-04-15 16:26:00,5.76449,5.76524,5.76414,5.76438,8000000.0
2005-04-15 16:27:00,5.76308,5.76486,5.76307,5.76459,10000000.0
2005-04-15 16:28:00,5.76491,5.76504,5.76345,5.76345,15000000.0
2005-04-15 16:29:00,5.7642,5.76429,5.76249,5.76249,7000000.0
2005-04-15 16:30:00,5.76229,5.76229,5.76,5.76141,16000000.0
2005-04-15 16:31:00,5.76125,5.76351,5.76125,5.76351,14000000.0
2005-04-15 16:32:00,5.76333,5.76333,5.76199,5.76308,7000000.0
2005-04-15 16:33:00,5.76279,5.76316,5.76148,5.76209,8000000.0
2005-04-15 16:34:00,5.76238,5.76276,5.76176,5.76276,8000000.0
2005-04-15 16:35:00,5.76388,5.76404,5.76306,5.76347,9000000.0
2005-04-15 16:36:00,5.76269,5.76336,5.76251,5.76336,13000000.0
2005-04-15 16:37:00,5.76368,5.76386,5.76157,5.76174,18000000.0
2005-04-15 16:38:00,5.76183,5.76409,5.76183,5.76362,18000000.0
2005-04-15 16:39:00,5.76342,5.76412,5.76202,5.76264,20000000.0
2005-04-15 16:40:00,5.76215,5.76258,5.76168,5.76195,13000000.0
2005-04-15 16:41:00,5.76214,5.76214,5.75976,5.76071,20000000.0
2005-04-15 16:42:00,5.76101,5.76205,5.76089,5.76114,18000000.0
2005-04-15 16:43:00,5.76184,5.7625,5.76118,5.76247,15000000.0
2005-04-15 16:44:00,5.76295,5.76295,5.76133,5.76133,20000000.0
2005-04-15 16:45:00,5.76113,5.76155,5.76085,5.76125,13000000.0
2005-04-15 16:46:00,5.76079,5.76079,5.75898,5.75936,15000000.0
2005-04-15 16:47:00,5.75994,5.76034,5.75877,5.75932,8000000.0
2005-04-15 16:48:00,5.75997,5.75999,5.75807,5.75857,11000000.0
2005-04-15 16:49:00,5.75868,5.76003,5.75812,5.75894,12000000.0
2005-04-15 16:50:00,5.75908,5.7599,5.75835,5.75847,15000000.0
2005-04-15 16:51:00,5.75941,5.76015,5.75836,5.75836,18000000.0
2005-04-15 16:52:00,5.7593,5.76015,5.75863,5.75951,14000000.0
2005-04-15 16:53:00,5.76077,5.76122,5.76039,5.76039,8000000.0
2005-04-15 16:54:00,5.7618,5.7618,5.76111,5.76173,11000000.0
2005-04-15 16:55:00,5.76161,5.76161,5.75959,5.75996,12000000.0
2005-04-15 16:56:00,5.75865,5.7595,5.75797,5.75827,10000000.0
2005-04-15 16:57:00,5.75786,5.75802,5.75661,5.75688,8000000.0
2005-04-15 16:58:00,5.75548,5.75675,5.75548,5.75659,9000000.0
2005-04-15 16:59:00,5.75682,5.75746,5.75602,5.75735,13000000.0
2005-04-15 17:00:00,5.75927,5.75936,5.75892,5.75936,11000000.0
2005-04-15 17:01:00,5.75949,5.76026,5.75944,5.75979,12000000.0
2005-04-15 17:02:00,5.75971,5.75991,5.7592,5.75964,10000000.0
2005-04-15 17:03:00,5.76067,5.76114,5.75954,5.76114,16000000.0
2005-04-15 17:04:00,5.76112,5.76224,5.76112,5.76144,13000000.0
2005-04-15 17:05:00,5.76091,5.76128,5.75987,5.76035,16000000.0
2005-04-15 17:06:00,5.76093,5.76097,5.76021,5.76097,12000000.0
2005-04-15 17:07:00,5.76027,5.76033,5.75949,5.76025,8000000.0
2005-04-15 17:08:00,5.75963,5.75986,5.75773,5.75815,21000000.0
2005-04-15 17:09:00,5.75888,5.7598,5.75788,5.75938,16000000.0
2005-04-15 17:10:00,5.75955,5.76024,5.75944,5.75958,11000000.0
2005-04-15 17:11:00,5.75918,5.75995,5.75871,5.75995,11000000.0
2005-04-15 17:12:00,5.75936,5.75989,5.75833,5.75833,9000000.0
2005-04-15 17:13:00,5.7593,5.75959,5.75859,5.75904,9000000.0
2005-04-15 17:14:00,5.75963,5.75963,5.75794,5.75857,17000000.0
2005-04-15 17:15:00,5.75901,5.76008,5.75901,5.76008,11000000.0
2005-04-15 17:16:00,5.75916,5.75973,5.75728,5.7575,15000000.0
2005-04-15 17:17:00,5.75707,5.75802,5.75617,5.75698,13000000.0
2005-04-15 17:18:00,5.75627,5.75675,5.75549,5.75583,15000000.0
2005-04-15 17:19:00,5.75622,5.75742,5.75462,5.75616,17000000.0
2005-04-15 17:20:00,5.75624,5.75848,5.75602,5.7577,12000000.0
2005-04-15 17:21:00,5.75788,5.75842,5.75754,5.75781,7000000.0
2005-04-15 17:22:00,5.75936,5.75998,5.75864,5.75974,14000000.0
2005-04-15 17:23:00,5.75949,5.75982,5.75923,5.75982,13000000.0
2005-04-15 17:24:00,5.75853,5.76007,5.75838,5.75971,9000000.0
2005-04-15 17:25:00,5.75934,5.75934,5.75821,5.75866,11000000.0
2005-04-15 17:26:00,5.75836,5.75836,5.7569,5.75742,16000000.0
2005-04-15 17:27:00,5.75706,5.75811,5.75664,5.7571,9000000.0
2005-04-15 17:28:00,5.75638,5.75864,5.75638,5.75864,15000000.0
2005-04-15 17:29:00,5.75906,5.76013,5.75892,5.75976,11000000.0
2005-04-15 17:30:00,5.75969,5.7598,5.75815,5.7598,19000000.0
2005-04-15 17:31:00,5.75915,5.76014,5.75863,5.75863,11000000.0
2005-04-15 17:32:00,5.7583,5.759,5.75782,5.759,9000000.0
2005-04-15 17:33:00,5.75946,5.7602,5.75927,5.7602,10000000.0
2005-04-15 17:34:00,5.76012,5.76059,5.75894,5.75992,14000000.0
2005-04-15 17:35:00,5.75975,5.76158,5.75975,5.76158,13000000.0
2005-04-15 17:36:00,5.76102,5.76137,5.76009,5.76107,11000000.0
2005-04-15 17:37:00,5.76129,5.76129,5.75944,5.76019,15000000.0
2005-04-15 17:38:00,5.76008,5.76143,5.76008,5.76099,17000000.0
2005-04-15 17:39:00,5.76131,5.7618,5.76076,5.7618,8000000.0
2005-04-15 17:40:00,5.76076,5.76153,5.76006,5.76102,12000000.0
2005-04-15 17:41:00,5.76109,5.76256,5.76015,5.76149,21000000.0
2005-04-15 17:42:00,5.76061,5.76183,5.76039,5.76079,13000000.0
2005-04-15 17:43:00,5.7603,5.76137,5.75952,5.76004,11000000.0
2005-04-15 17:44:00,5.76145,5.76145,5.75862,5.76079,19000000.0
2005-04-15 17:45:00,5.7614,5.76228,5.75858,5.76228,10000000.0
2005-04-15 17:46:00,5.76183,5.76283,5.76135,5.76283,13000000.0
2005-04-15 17:47:00,5.76239,5.76266,5.76073,5.76157,9000000.0
2005-04-15 17:48:00,5.76016,5.76179,5.75999,5.75999,14000000.0
2005-04-15 17:49:00,5.76129,5.76227,5.76076,5.76168,14000000.0
2005-04-15 17:50:00,5.7617,5.76246,5.76023,5.76063,17000000.0
2005-04-15 17:51:00,5.76062,5.7607,5.75889,5.76005,13000000.0
2005-04-15 17:52:00,5.76008,5.76059,5.75867,5.75959,24000000.0
2005-04-15 17:53:00,5.75952,5.76063,5.75914,5.75925,16000000.0
2005-04-15 17:54:00,5.7596,5.76146,5.7596,5.75963,16000000.0
2005-04-15 17:55:00,5.75935,5.76167,5.75864,5.75966,13000000.0
2005-04-15 17:56:00,5.75905,5.75922,5.75856,5.75889,15000000.0
2005-04-15 17:57:00,5.7597,5.76061,5.75952,5.7599,10000000.0
2005-04-15 17:58:00,5.7597,5.7599,5.75851,5.75867,15000000.0
2005-04-15 17:59:00,5.76051,5.76066,5.75849,5.75901,13000000.0
2005-04-15 18:00:00,5.75921,5.7605,5.75919,5.76021,7000000.0
2005-04-15 18:01:00,5.76093,5.7613,5.76038,5.7613,18000000.0
2005-04-15 18:02:00,5.7607,5.7607,5.76026,5.76039,17000000.0
2005-04-15 18:03:00,5.76036,5.76091,5.75949,5.7607,16000000.0
2005-04-15 18:04:00,5.7603,5.76075,5.75972,5.76069,14000000.0
2005-04-15 18:05:00,5.76142,5.76142,5.75993,5.76136,13000000.0
2005-04-15 18:06:00,5.76153,5.76153,5.76004,5.76004,18000000.0
2005-04-15 18:07:00,5.76143,5.76145,5.76058,5.76091,12000000.0
2005-04-15 18:08:00,5.76049,5.76073,5.75942,5.76032,18000000.0
2005-04-15 18:09:00,5.76105,5.76123,5.76018,5.76018,12000000.0
2005-04-15 18:10:00,5.76113,5.76176,5.76042,5.76047,13000000.0
2005-04-15 18:11:00,5.76123,5.76195,5.76085,5.76195,10000000.0
2005-04-15 18:12:00,5.76085,5.76244,5.76085,5.76116,11000000.0
2005-04-15 18:13:00,5.76095,5.76216,5.76076,5.76201,14000000.0
2005-04-15 18:14:00,5.76177,5.76279,5.76133,5.76279,10000000.0
2005-04-15 18:15:00,5.76182,5.7624,5.76149,5.76156,10000000.0
2005-04-15 18:16:00,5.76205,5.76231,5.76125,5.76146,9000000.0
2005-04-15 18:17:00,5.76267,5.76267,5.76158,5.76158,18000000.0
2005-04-15 18:18:00,5.76193,5.76265,5.76123,5.76188,14000000.0
2005-04-15 18:19:00,5.76124,5.76167,5.7605,5.76117,10000000.0
2005-04-15 18:20:00,5.76031,5.76156,5.76031,5.76082,15000000.0
2005-04-15 18:21:00,5.76161,5.76168,5.761,5.76131,18000000.0
2005-04-15 18:22:00,5.76004,5.76085,5.75991,5.76055,14000000.0
2005-04-15 18:23:00,5.76079,5.76099,5.76015,5.76083,7000000.0
2005-04-15 18:24:00,5.76089,5.76147,5.76066,5.76075,9000000.0
2005-04-15 18:25:00,5.76221,5.76302,5.76181,5.76248,13000000.0
2005-04-15 18:26:00,5.76201,5.76237,5.7609,5.76148,16000000.0
2005-04-15 18:27:00,5.76193,5.76337,5.76193,5.76249,14000000.0
2005-04-15 18:28:00,5.76383,5.76443,5.7633,5.76352,13000000.0
2005-04-15 18:29:00,5.7637,5.76501,5.76349,5.7642,11000000.0
2005-04-15 18:30:00,5.76515,5.76581,5.76478,5.76532,16000000.0
2005-04-15 18:31:00,5.76514,5.76527,5.76423,5.76499,12000000.0
2005-04-15 18:32:00,5.76528,5.76594,5.76476,5.76594,11000000.0
2005-04-15 18:33:00,5.76508,5.76624,5.76434,5.7652,13000000.0
2005-04-15 18:34:00,5.76557,5.76608,5.7651,5.76542,13000000.0
2005-04-15 18:35:00,5.76569,5.76569,5.76518,5.76558,18000000.0
2005-04-15 18:36:00,5.76472,5.76608,5.76458,5.76561,18000000.0
2005-04-15 18:37:00,5.76564,5.76592,5.76486,5.76592,18000000.0
2005-04-15 18:38:00,5.76557,5.76594,5.76487,5.76538,11000000.0
2005-04-15 18:39:00,5.76514,5.76514,5.7643,5.7643,11000000.0
2005-04-15 18:40:00,5.76466,5.76466,5.76313,5.76445,14000000.0
2005-04-15 18:41:00,5.76474,5.76508,5.76437,5.7647,16000000.0
2005-04-15 18:42:00,5.76411,5.76463,5.76365,5.76463,14000000.0
2005-04-15 18:43:00,5.76419,5.76431,5.7635,5.7635,10000000.0
2005-04-15 18:44:00,5.76408,5.76452,5.76285,5.76438,13000000.0
2005-04-15 18:45:00,5.76428,5.76456,5.76367,5.76447,13000000.0
2005-04-15 18:46:00,5.76493,5.76504,5.76353,5.76485,12000000.0
2005-04-15 18:47:00,5.76465,5.76495,5.76427,5.76495,14000000.0
2005-04-15 18:48:00,5.76484,5.76484,5.76394,5.76483,15000000.0
2005-04-15 18:49:00,5.76468,5.76468,5.76423,5.76451,12000000.0
2005-04-15 18:50:00,5.76446,5.76503,5.7635,5.7635,9000000.0
2005-04-15 18:51:00,5.76381,5.7656,5.76381,5.76518,17000000.0
2005-04-15 18:52:00,5.76535,5.76582,5.76497,5.76551,9000000.0
2005-04-15 18:53:00,5.76515,5.76564,5.76488,5.76521,14000000.0
2005-04-15 18:54:00,5.76531,5.76595,5.76487,5.76525,14000000.0
2005-04-15 18:55:00,5.76545,5.76584,5.76432,5.76432,10000000.0
2005-04-15 18:56:00,5.76465,5.76484,5.7631,5.7631,16000000.0
2005-04-15 18:57:00,5.76389,5.76422,5.76296,5.76301,17000000.0
2005-04-15 18:58:00,5.76271,5.76272,5.7617,5.76253,14000000.0
2005-04-15 18:59:00,5.76184,5.76272,5.76184,5.76252,14000000.0
2005-04-15 19:00:00,5.76253,5.76268,5.76149,5.7618,15000000.0
2005-04-15 19:01:00,5.76269,5.76389,5.76148,5.76389,15000000.0
2005-04-15 19:02:00,5.76402,5.76525,5.76369,5.76488,14000000.0
2005-04-15 19:03:00,5.76494,5.76648,5.76455,5.76528,14000000.0
2005-04-15 19:04:00,5.76526,5.76526,5.76379,5.76379,12000000.0
2005-04-15 19:05:00,5.76537,5.76683,5.76484,5.76589,15000000.0
2005-04-15 19:06:00,5.7661,5.76728,5.76557,5.76632,16000000.0
2005-04-15 19:07:00,5.76675,5.76763,5.76643,5.7673,20000000.0
2005-04-15 19:08:00,5.76617,5.76694,5.76614,5.76694,8000000.0
2005-04-15 19:09:00,5.76595,5.76729,5.76595,5.76729,17000000.0
2005-04-15 19:10:00,5.76691,5.76696,5.76615,5.76637,9000000.0
2005-04-15 19:11:00,5.76671,5.76774,5.76598,5.76707,16000000.0
2005-04-15 19:12:00,5.76711,5.76711,5.76627,5.7664,13000000.0
2005-04-15 19:13:00,5.76711,5.76764,5.76681,5.76711,10000000.0
2005-04-15 19:14:00,5.76698,5.76698,5.7652,5.76665,20000000.0
2005-04-15 19:15:00,5.76751,5.76796,5.76592,5.76631,12000000.0
2005-04-15 19:16:00,5.76711,5.76736,5.7664,5.7664,8000000.0
2005-04-15 19:17:00,5.7664,5.76651,5.76523,5.76579,18000000.0
2005-04-15 19:18:00,5.76615,5.7666,5.76544,5.76544,11000000.0
2005-04-15 19:19:00,5.76598,5.76746,5.76598,5.76639,12000000.0
2005-04-15 19:20:00,5.76634,5.76689,5.76582,5.76636,14000000.0
2005-04-15 19:21:00,5.76599,5.76599,5.7649,5.7649,13000000.0
2005-04-15 19:22:00,5.76625,5.76677,5.7653,5.7653,12000000.0
2005-04-15 19:23:00,5.76657,5.76749,5.7659,5.7659,14000000.0
2005-04-15 19:24:00,5.76638,5.76638,5.76525,5.7657,19000000.0
2005-04-15 19:25:00,5.76595,5.76689,5.76595,5.76689,8000000.0
2005-04-15 19:26:00,5.767,5.76712,5.76646,5.76712,7000000.0
2005-04-15 19:27:00,5.76583,5.76751,5.76583,5.76619,20000000.0
2005-04-15 19:28:00,5.76626,5.76626,5.7646,5.76508,17000000.0
2005-04-15 19:29:00,5.76652,5.76675,5.76601,5.76662,10000000.0
2005-04-15 19:30:00,5.76739,5.76739,5.76582,5.7662,15000000.0
2005-04-15 19:31:00,5.76624,5.76638,5.7655,5.7655,11000000.0
2005-04-15 19:32:00,5.76574,5.76627,5.76504,5.766,9000000.0
2005-04-15 19:33:00,5.7655,5.76561,5.76457,5.76457,14000000.0
2005-04-15 19:34:00,5.76524,5.76584,5.76429,5.76535,17000000.0
2005-04-15 19:35:00,5.76617,5.76665,5.76608,5.7662,8000000.0
2005-04-15 19:36:00,5.76744,5.76827,5.76726,5.76827,15000000.0
2005-04-15 19:37:00,5.76844,5.76854,5.76683,5.76683,8000000.0
2005-04-15 19:38:00,5.76777,5.76877,5.76737,5.76814,15000000.0
2005-04-15 19:39:00,5.76905,5.76905,5.76768,5.76768,17000000.0
2005-04-15 19:40:00,5.76825,5.76943,5.76796,5.76943,16000000.0
2005-04-15 19:41:00,5.77003,5.77003,5.76848,5.76848,11000000.0
2005-04-15 19:42:00,5.76403,5.76993,5.764,5.76855,15000000.0
2005-04-15 19:43:00,5.76875,5.7709,5.76858,5.7709,14000000.0
2005-04-15 19:44:00,5.77129,5.77147,5.77071,5.77128,14000000.0
2005-04-15 19:45:00,5.7715,5.77218,5.77072,5.77163,15000000.0
2005-04-15 19:46:00,5.77088,5.77088,5.77004,5.77052,15000000.0
2005-04-15 19:47:00,5.77085,5.77121,5.76988,5.77038,16000000.0
2005-04-15 19:48:00,5.77091,5.77192,5.76953,5.77019,16000000.0
2005-04-15 19:49:00,5.77083,5.77114,5.77036,5.77067,8000000.0
2005-04-15 19:50:00,5.77087,5.77152,5.77045,5.77152,9000000.0
2005-04-15 19:51:00,5.7709,5.77134,5.77008,5.77008,19000000.0
2005-04-15 19:52:00,5.77,5.77223,5.77,5.77117,11000000.0
2005-04-15 19:53:00,5.77059,5.77097,5.76996,5.77062,14000000.0
2005-04-15 19:54:00,5.77045,5.77045,5.76986,5.77,18000000.0
2005-04-15 19:55:00,5.77093,5.77093,5.77016,5.77016,13000000.0
2005-04-15 19:56:00,5.76978,5.77096,5.76956,5.76959,10000000.0
2005-04-15 19:57:00,5.76981,5.77036,5.76874,5.76986,16000000.0
2005-04-15 19:58:00,5.77025,5.77025,5.76904,5.76942,15000000.0
2005-04-15 19:59:00,5.76928,5.76954,5.7685,5.76942,14000000.0
2005-04-15 20:00:00,5.7694,5.77018,5.76912,5.77013,11000000.0
2005-04-15 20:01:00,5.76941,5.76964,5.76839,5.76862,24000000.0
2005-04-15 20:02:00,5.76968,5.77008,5.76883,5.76883,11000000.0
2005-04-15 20:03:00,5.76812,5.76905,5.76812,5.76905,11000000.0
2005-04-15 20:04:00,5.76835,5.76974,5.76824,5.76851,10000000.0
2005-04-15 20:05:00,5.76795,5.769,5.7679,5.76793,17000000.0
2005-04-15 20:06:00,5.76738,5.76738,5.76658,5.767,10000000.0
2005-04-15 20:07:00,5.7675,5.76846,5.76728,5.76765,14000000.0
2005-04-15 20:08:00,5.76915,5.76915,5.76799,5.76849,13000000.0
2005-04-15 20:09:00,5.76845,5.76845,5.76758,5.76832,11000000.0
2005-04-15 20:10:00,5.76873,5.76899,5.76853,5.76862,11000000.0
2005-04-15 20:11:00,5.76851,5.76911,5.76784,5.76877,9000000.0
2005-04-15 20:12:00,5.76841,5.76894,5.76776,5.76894,16000000.0
2005-04-15 20:13:00,5.76793,5.76879,5.76774,5.7682,11000000.0
2005-04-15 20:14:00,5.76884,5.76886,5.76803,5.7684,19000000.0
2005-04-15 20:15:00,5.76911,5.77004,5.7683,5.7683,13000000.0
2005-04-15 20:16:00,5.76837,5.76899,5.76762,5.76762,15000000.0
2005-04-15 20:17:00,5.76762,5.76876,5.76762,5.76786,8000000.0
2005-04-15 20:18:00,5.76837,5.76839,5.76707,5.76809,14000000.0
2005-04-15 20:19:00,5.76863,5.76871,5.76831,5.76843,14000000.0
2005-04-15 20:20:00,5.76859,5.769,5.76833,5.76853,12000000.0
2005-04-15 20:21:00,5.76891,5.76905,5.76826,5.76826,9000000.0
2005-04-15 20:22:00,5.76869,5.76907,5.76778,5.76778,17000000.0
2005-04-15 20:23:00,5.76789,5.76874,5.76756,5.76788,11000000.0
2005-04-15 20:24:00,5.76834,5.7686,5.76737,5.76776,16000000.0
2005-04-15 20:25:00,5.76735,5.76735,5.76661,5.76732,11000000.0
2005-04-15 20:26:00,5.76782,5.76793,5.76707,5.76707,8000000.0
2005-04-15 20:27:00,5.76772,5.76773,5.76675,5.76747,13000000.0
2005-04-15 20:28:00,5.76761,5.76821,5.76666,5.76783,15000000.0
2005-04-15 20:29:00,5.7678,5.768,5.76661,5.76661,16000000.0
2005-04-15 20:30:00,5.76726,5.76731,5.76668,5.76668,8000000.0
2005-04-15 20:31:00,5.76666,5.76773,5.76666,5.76703,18000000.0
2005-04-15 20:32:00,5.76778,5.76779,5.76661,5.76661,7000000.0
2005-04-15 20:33:00,5.76705,5.76785,5.76686,5.76763,13000000.0
2005-04-15 20:34:00,5.76832,5.76857,5.76749,5.7683,13000000.0
2005-04-15 20:35:00,5.76835,5.76878,5.76784,5.76878,9000000.0
2005-04-15 20:36:00,5.76889,5.77094,5.76889,5.77046,17000000.0
2005-04-15 20:37:00,5.77087,5.77166,5.77072,5.77151,14000000.0
2005-04-15 20:38:00,5.77108,5.77134,5.77024,5.77105,16000000.0
2005-04-15 20:39:00,5.77069,5.77069,5.76897,5.76976,14000000.0
2005-04-15 20:40:00,5.77074,5.77111,5.77008,5.77061,17000000.0
2005-04-15 20:41:00,5.76979,5.77008,5.76874,5.76979,16000000.0
2005-04-15 20:42:00,5.7694,5.77031,5.76917,5.76944,22000000.0
2005-04-15 20:43:00,5.76935,5.77015,5.7693,5.77,18000000.0
2005-04-15 20:44:00,5.77,5.77009,5.76924,5.76981,16000000.0
2005-04-15 20:45:00,5.76914,5.76963,5.7684,5.7684,8000000.0
2005-04-15 20:46:00,5.76832,5.76954,5.76823,5.76835,19000000.0
2005-04-15 20:47:00,5.76782,5.76933,5.76782,5.76933,12000000.0
2005-04-15 20:48:00,5.7688,5.7689,5.76756,5.76756,9000000.0
2005-04-15 20:49:00,5.76848,5.76866,5.76734,5.76804,19000000.0
2005-04-15 20:50:00,5.76791,5.76828,5.76711,5.76711,15000000.0
2005-04-15 20:51:00,5.76801,5.7682,5.76723,5.76731,9000000.0
2005-04-15 20:52:00,5.76755,5.76845,5.76755,5.76821,11000000.0
2005-04-15 20:53:00,5.76848,5.7685,5.76746,5.76785,15000000.0
2005-04-15 20:54:00,5.76771,5.76819,5.76688,5.76755,12000000.0
2005-04-15 20:55:00,5.76752,5.76821,5.76685,5.76787,18000000.0
2005-04-15 20:56:00,5.76811,5.76883,5.7672,5.76883,12000000.0
2005-04-15 20:57:00,5.7684,5.76858,5.76736,5.76812,13000000.0
2005-04-15 20:58:00,5.76818,5.76844,5.76751,5.7679,11000000.0
2005-04-15 20:59:00,5.76812,5.76842,5.7676,5.7678,11000000.0
2005-04-15 21:00:00,5.76846,5.7685,5.76767,5.76822,17000000.0
2005-04-15 21:01:00,5.768,5.76865,5.76753,5.76865,10000000.0
2005-04-15 21:02:00,5.76775,5.76871,5.76749,5.76853,8000000.0
2005-04-15 21:03:00,5.7689,5.7689,5.7674,5.76862,19000000.0
2005-04-15 21:04:00,5.76921,5.76928,5.76812,5.76812,18000000.0
2005-04-15 21:05:00,5.76875,5.76875,5.7676,5.76847,14000000.0
2005-04-15 21:06:00,5.76859,5.76936,5.76804,5.76865,12000000.0
2005-04-15 21:07:00,5.76903,5.77077,5.76895,5.77077,10000000.0
2005-04-15 21:08:00,5.76992,5.77063,5.76917,5.77063,14000000.0
2005-04-15 21:09:00,5.77019,5.7704,5.76934,5.77035,16000000.0
2005-04-15 21:10:00,5.77017,5.7707,5.76953,5.76953,15000000.0
2005-04-15 21:11:00,5.76981,5.77058,5.76957,5.77027,13000000.0
2005-04-15 21:12:00,5.7701,5.7701,5.76913,5.76928,10000000.0
2005-04-15 21:13:00,5.76992,5.76992,5.76856,5.76946,14000000.0
2005-04-15 21:14:00,5.76924,5.76951,5.7688,5.76951,10000000.0
2005-04-15 21:15:00,5.76969,5.76989,5.76906,5.76906,15000000.0
2005-04-15 21:16:00,5.76885,5.76885,5.76779,5.76834,11000000.0
2005-04-15 21:17:00,5.76813,5.76846,5.76721,5.76723,13000000.0
2005-04-15 21:18:00,5.76785,5.76949,5.76785,5.76836,17000000.0
2005-04-15 21:19:00,5.76799,5.76921,5.76789,5.76921,12000000.0
2005-04-15 21:20:00,5.76947,5.77012,5.76866,5.76871,14000000.0
2005-04-15 21:21:00,5.76856,5.7688,5.76843,5.76855,11000000.0
2005-04-15 21:22:00,5.7689,5.76902,5.76831,5.76871,9000000.0
2005-04-15 21:23:00,5.76938,5.76938,5.76858,5.76869,7000000.0
2005-04-15 21:24:00,5.76863,5.76914,5.76797,5.76797,11000000.0
2005-04-15 21:25:00,5.76842,5.76842,5.76754,5.76777,7000000.0
2005-04-15 21:26:00,5.76819,5.76874,5.76754,5.76874,13000000.0
2005-04-15 21:27:00,5.76764,5.76806,5.76751,5.76805,11000000.0
2005-04-15 21:28:00,5.76805,5.76862,5.76789,5.76811,15000000.0
2005-04-15 21:29:00,5.76855,5.76866,5.76719,5.76719,12000000.0
2005-04-15 21:30:00,5.76701,5.76824,5.76701,5.76818,10000000.0
2005-04-15 21:31:00,5.76743,5.76835,5.76733,5.76733,10000000.0
2005-04-15 21:32:00,5.76813,5.76853,5.76736,5.76755,12000000.0
2005-04-15 21:33:00,5.76747,5.7678,5.76612,5.76705,19000000.0
2005-04-15 21:34:00,5.76679,5.76708,5.76647,5.76695,8000000.0
2005-04-15 21:35:00,5.76695,5.76781,5.76632,5.76781,20000000.0
2005-04-15 21:36:00,5.76758,5.76765,5.76694,5.76709,19000000.0
2005-04-15 21:37:00,5.76673,5.76733,5.76601,5.76677,19000000.0
2005-04-15 21:38:00,5.76694,5.76742,5.7664,5.76742,13000000.0
2005-04-15 21:39:00,5.76727,5.76727,5.76564,5.76564,17000000.0
2005-04-15 21:40:00,5.76646,5.76649,5.76599,5.76643,7000000.0
2005-04-15 21:41:00,5.76697,5.76697,5.76577,5.76612,11000000.0
2005-04-15 21:42:00,5.76604,5.76642,5.76533,5.76573,18000000.0
2005-04-15 21:43:00,5.76635,5.76713,5.76535,5.76535,13000000.0
2005-04-15 21:44:00,5.76542,5.76614,5.76506,5.76508,16000000.0
2005-04-15 21:45:00,5.7652,5.76673,5.7652,5.76673,11000000.0
2005-04-15 21:46:00,5.76544,5.76613,5.76446,5.76504,13000000.0
2005-04-15 21:47:00,5.76485,5.76531,5.76419,5.76455,13000000.0
2005-04-15 21:48:00,5.76435,5.76481,5.76338,5.76338,17000000.0
2005-04-15 21:49:00,5.76216,5.76286,5.76189,5.76286,8000000.0
2005-04-15 21:50:00,5.76381,5.76381,5.76218,5.76284,11000000.0
2005-04-15 21:51:00,5.7631,5.76377,5.7631,5.76321,13000000.0
2005-04-15 21:52:00,5.76338,5.76409,5.7628,5.76409,13000000.0
2005-04-15 21:53:00,5.76442,5.76476,5.76335,5.76456,14000000.0
2005-04-15 21:54:00,5.76444,5.76454,5.76372,5.76454,11000000.0
2005-04-15 21:55:00,5.7651,5.76578,5.76489,5.76522,17000000.0
2005-04-15 21:56:00,5.76439,5.76457,5.76355,5.76422,12000000.0
2005-04-15 21:57:00,5.76392,5.76428,5.76304,5.76341,16000000.0
2005-04-15 21:58:00,5.76382,5.76424,5.76365,5.76383,9000000.0
2005-04-15 21:59:00,5.76351,5.76409,5.76344,5.76382,18000000.0
2005-04-15 22:00:00,5.76334,5.76334,5.76204,5.76248,13000000.0
2005-04-15 22:01:00,5.7633,5.7633,5.76197,5.76197,11000000.0
2005-04-15 22:02:00,5.76368,5.76453,5.76368,5.76451,17000000.0
2005-04-15 22:03:00,5.76395,5.76421,5.76214,5.76266,23000000.0
2005-04-15 22:04:00,5.76252,5.76338,5.76225,5.76272,15000000.0
2005-04-15 22:05:00,5.76253,5.76399,5.76253,5.76294,14000000.0
2005-04-15 22:06:00,5.76297,5.76313,5.76182,5.76313,15000000.0
2005-04-15 22:07:00,5.76317,5.76355,5.76264,5.76317,9000000.0
2005-04-15 22:08:00,5.76252,5.76344,5.76191,5.76291,18000000.0
2005-04-15 22:09:00,5.76259,5.76267,5.76215,5.76219,11000000.0
2005-04-15 22:10:00,5.76266,5.76266,5.76193,5.76203,7000000.0
2005-04-15 22:11:00,5.76148,5.76197,5.76133,5.76179,8000000.0
2005-04-15 22:12:00,5.76156,5.76224,5.76143,5.76201,16000000.0
2005-04-15 22:13:00,5.76146,5.76202,5.76107,5.76141,24000000.0
2005-04-15 22:14:00,5.76092,5.76106,5.76042,5.76074,9000000.0
2005-04-15 22:15:00,5.76142,5.76165,5.76092,5.76136,10000000.0
2005-04-15 22:16:00,5.76134,5.76134,5.76022,5.76067,13000000.0
2005-04-15 22:17:00,5.76044,5.76104,5.75992,5.76104,20000000.0
2005-04-15 22:18:00,5.76157,5.76199,5.76112,5.76199,11000000.0
2005-04-15 22:19:00,5.76227,5.76249,5.76094,5.76174,15000000.0
2005-04-15 22:20:00,5.76184,5.76213,5.76098,5.76157,16000000.0
2005-04-15 22:21:00,5.76173,5.76251,5.76135,5.76251,12000000.0
2005-04-15 22:22:00,5.76233,5.76388,5.76213,5.76388,14000000.0
2005-04-15 22:23:00,5.76359,5.7643,5.7623,5.7623,11000000.0
2005-04-15 22:24:00,5.76216,5.76332,5.76216,5.76332,16000000.0
2005-04-15 22:25:00,5.76317,5.76354,5.76199,5.762,14000000.0
2005-04-15 22:26:00,5.76107,5.76238,5.76098,5.76238,10000000.0
2005-04-15 22:27:00,5.76314,5.76355,5.76276,5.76283,14000000.0
2005-04-15 22:28:00,5.76296,5.76393,5.76296,5.76378,12000000.0
2005-04-15 22:29:00,5.7639,5.76403,5.76276,5.76313,13000000.0
2005-04-15 22:30:00,5.76309,5.76406,5.76301,5.76406,8000000.0
2005-04-15 22:31:00,5.76401,5.76437,5.76366,5.76437,11000000.0
2005-04-15 22:32:00,5.76464,5.76489,5.76408,5.76486,20000000.0
2005-04-15 22:33:00,5.76449,5.76466,5.76394,5.76466,11000000.0
2005-04-15 22:34:00,5.76383,5.76466,5.76383,5.76466,10000000.0
2005-04-15 22:35:00,5.76477,5.76523,5.7645,5.76476,13000000.0
2005-04-15 22:36:00,5.76411,5.76508,5.76346,5.76508,9000000.0
2005-04-15 22:37:00,5.76402,5.7645,5.76375,5.7645,13000000.0
2005-04-15 22:38:00,5.76492,5.76497,5.76437,5.76497,9000000.0
2005-04-15 22:39:00,5.76455,5.7646,5.7637,5.76374,12000000.0
2005-04-15 22:40:00,5.76508,5.76539,5.76419,5.76419,9000000.0
2005-04-15 22:41:00,5.76394,5.76459,5.76384,5.76459,14000000.0
2005-04-15 22:42:00,5.76475,5.76497,5.76394,5.76394,13000000.0
2005-04-15 22:43:00,5.76433,5.76433,5.76219,5.76287,12000000.0
2005-04-15 22:44:00,5.763,5.76333,5.76241,5.76333,15000000.0
2005-04-15 22:45:00,5.76329,5.76374,5.76293,5.7632,13000000.0
2005-04-15 22:46:00,5.76303,5.76303,5.76224,5.76244,14000000.0
2005-04-15 22:47:00,5.76159,5.76304,5.76159,5.76165,15000000.0
2005-04-15 22:48:00,5.76166,5.76255,5.76137,5.76137,13000000.0
2005-04-15 22:49:00,5.76111,5.76173,5.76057,5.76153,13000000.0
2005-04-15 22:50:00,5.76059,5.76128,5.75948,5.76059,15000000.0
2005-04-15 22:51:00,5.76276,5.76342,5.76254,5.76262,14000000.0
2005-04-15 22:52:00,5.7621,5.7621,5.76108,5.76108,9000000.0
2005-04-15 22:53:00,5.76164,5.76192,5.76095,5.76135,15000000.0
2005-04-15 22:54:00,5.76052,5.76088,5.75984,5.76054,17000000.0
2005-04-15 22:55:00,5.76082,5.76082,5.76002,5.76048,16000000.0
2005-04-15 22:56:00,5.7601,5.76048,5.75926,5.75944,13000000.0
2005-04-15 22:57:00,5.75931,5.76068,5.75931,5.76068,8000000.0
2005-04-15 22:58:00,5.76067,5.7607,5.76026,5.7607,8000000.0
2005-04-15 22:59:00,5.76125,5.76251,5.76074,5.76251,19000000.0
2005-04-18 02:00:00,5.76368,5.76496,5.76364,5.76496,16000000.0
2005-04-18 02:01:00,5.76491,5.76526,5.76385,5.76453,21000000.0
2005-04-18 02:02:00,5.76493,5.76493,5.76358,5.76358,10000000.0
2005-04-18 02:03:00,5.76473,5.76473,5.76403,5.76407,8000000.0
2005-04-18 02:04:00,5.76403,5.76521,5.76399,5.7652,14000000.0
2005-04-18 02:05:00,5.76554,5.76578,5.76493,5.76559,14000000.0
2005-04-18 02:06:00,5.76613,5.76647,5.7654,5.76647,15000000.0
2005-04-18 02:07:00,5.7664,5.7664,5.76318,5.7647,10000000.0
2005-04-18 02:08:00,5.76528,5.76528,5.76418,5.76476,16000000.0
2005-04-18 02:09:00,5.76455,5.76575,5.76402,5.76436,18000000.0
2005-04-18 02:10:00,5.76475,5.76567,5.76472,5.76544,16000000.0
2005-04-18 02:11:00,5.76477,5.76603,5.76454,5.76543,14000000.0
2005-04-18 02:12:00,5.76596,5.76614,5.76506,5.76581,10000000.0
2005-04-18 02:13:00,5.7651,5.76607,5.7651,5.76563,15000000.0
2005-04-18 02:14:00,5.7657,5.76674,5.76555,5.76611,19000000.0
2005-04-18 02:15:00,5.76612,5.76724,5.7658,5.76724,12000000.0
2005-04-18 02:16:00,5.76782,5.76822,5.76704,5.76704,18000000.0
2005-04-18 02:17:00,5.76804,5.76884,5.76738,5.76767,14000000.0
2005-04-18 02:18:00,5.76805,5.76882,5.76792,5.76792,12000000.0
2005-04-18 02:19:00,5.76825,5.76932,5.76765,5.76765,14000000.0
2005-04-18 02:20:00,5.76764,5.76794,5.7667,5.76738,13000000.0
2005-04-18 02:21:00,5.76691,5.76833,5.76668,5.76668,15000000.0
2005-04-18 02:22:00,5.76766,5.76803,5.76681,5.76681,13000000.0
2005-04-18 02:23:00,5.76741,5.76757,5.76641,5.76696,16000000.0
2005-04-18 02:24:00,5.76693,5.76713,5.76568,5.76568,17000000.0
2005-04-18 02:25:00,5.76583,5.76617,5.76505,5.76537,10000000.0
2005-04-18 02:26:00,5.76612,5.76641,5.76515,5.76603,13000000.0
2005-04-18 02:27:00,5.7667,5.76685,5.76624,5.76645,7000000.0
2005-04-18 02:28:00,5.76599,5.76658,5.76585,5.76596,9000000.0
2005-04-18 02:29:00,5.76672,5.7676,5.76664,5.76698,20000000.0
2005-04-18 02:30:00,5.76792,5.76824,5.76721,5.76824,11000000.0
2005-04-18 02:31:00,5.76837,5.76967,5.768,5.76956,9000000.0
2005-04-18 02:32:00,5.7703,5.7704,5.76967,5.76993,13000000.0
2005-04-18 02:33:00,5.77041,5.77073,5.76943,5.77011,14000000.0
2005-04-18 02:34:00,5.77006,5.77006,5.76914,5.76922,17000000.0
2005-04-18 02:35:00,5.76963,5.76988,5.76812,5.76812,15000000.0
2005-04-18 02:36:00,5.76836,5.76984,5.76836,5.76939,14000000.0
2005-04-18 02:37:00,5.77028,5.7703,5.76909,5.76937,13000000.0
2005-04-18 02:38:00,5.76944,5.76986,5.76892,5.76898,14000000.0
2005-04-18 02:39:00,5.7695,5.76972,5.76862,5.76901,15000000.0
2005-04-18 02:40:00,5.76973,5.77002,5.76884,5.77002,12000000.0
2005-04-18 02:41:00,5.77057,5.77057,5.7691,5.76956,13000000.0
2005-04-18 02:42:00,5.77024,5.7703,5.76936,5.76987,16000000.0
2005-04-18 02:43:00,5.76975,5.77189,5.76973,5.7716,18000000.0
2005-04-18 02:44:00,5.77172,5.77262,5.77135,5.77262,10000000.0
2005-04-18 02:45:00,5.77333,5.77417,5.77273,5.77415,14000000.0
2005-04-18 02:46:00,5.77292,5.77381,5.77292,5.77352,18000000.0
2005-04-18 02:47:00,5.77315,5.77475,5.77315,5.77469,17000000.0
2005-04-18 02:48:00,5.7745,5.77518,5.77422,5.77456,7000000.0
2005-04-18 02:49:00,5.77448,5.77494,5.77393,5.77463,13000000.0
2005-04-18 02:50:00,5.77358,5.77401,5.77232,5.77276,14000000.0
2005-04-18 02:51:00,5.77333,5.77366,5.77281,5.77355,15000000.0
2005-04-18 02:52:00,5.77371,5.77395,5.77323,5.77338,15000000.0
2005-04-18 02:53:00,5.7744,5.77574,5.7744,5.77566,9000000.0
2005-04-18 02:54:00,5.7762,5.7769,5.77601,5.77669,13000000.0
2005-04-18 02:55:00,5.77705,5.77772,5.77652,5.77772,11000000.0
2005-04-18 02:56:00,5.7773,5.77849,5.77709,5.77766,18000000.0
2005-04-18 02:57:00,5.7771,5.77741,5.77587,5.77624,13000000.0
2005-04-18 02:58:00,5.77577,5.77624,5.77533,5.77541,9000000.0
2005-04-18 02:59:00,5.77641,5.77696,5.77595,5.77607,14000000.0
2005-04-18 03:00:00,5.77671,5.77685,5.77595,5.77685,11000000.0
2005-04-18 03:01:00,5.77677,5.77745,5.77627,5.77713,11000000.0
2005-04-18 03:02:00,5.77703,5.77732,5.7769,5.77697,11000000.0
2005-04-18 03:03:00,5.77673,5.77758,5.77656,5.77708,23000000.0
2005-04-18 03:04:00,5.77774,5.77828,5.77713,5.77828,11000000.0
2005-04-18 03:05:00,5.77937,5.77987,5.77857,5.77901,17000000.0
2005-04-18 03:06:00,5.77897,5.77923,5.77821,5.77896,9000000.0
2005-04-18 03:07:00,5.77881,5.77881,5.77767,5.77778,15000000.0
2005-04-18 03:08:00,5.77802,5.78013,5.77792,5.77978,12000000.0
2005-04-18 03:09:00,5.78014,5.78057,5.77989,5.78017,15000000.0
2005-04-18 03:10:00,5.77973,5.78018,5.77925,5.7799,19000000.0
2005-04-18 03:11:00,5.77986,5.77992,5.77917,5.77936,15000000.0
2005-04-18 03:12:00,5.77882,5.77997,5.77857,5.77997,18000000.0
2005-04-18 03:13:00,5.77911,5.77995,5.77869,5.7798,18000000.0
2005-04-18 03:14:00,5.77961,5.77977,5.77906,5.77959,10000000.0
2005-04-18 03:15:00,5.779,5.78069,5.779,5.78034,7000000.0
2005-04-18 03:16:00,5.78135,5.78135,5.7797,5.7797,8000000.0
2005-04-18 03:17:00,5.77982,5.77982,5.77911,5.77962,10000000.0
2005-04-18 03:18:00,5.77931,5.77949,5.77837,5.77908,15000000.0
2005-04-18 03:19:00,5.77909,5.77909,5.77799,5.77858,10000000.0
2005-04-18 03:20:00,5.77788,5.77903,5.77785,5.77877,16000000.0
2005-04-18 03:21:00,5.77828,5.77927,5.77828,5.77874,11000000.0
2005-04-18 03:22:00,5.77889,5.77889,5.77811,5.77811,10000000.0
2005-04-18 03:23:00,5.7784,5.77943,5.7784,5.77891,12000000.0
2005-04-18 03:24:00,5.77902,5.77911,5.77827,5.77896,13000000.0
2005-04-18 03:25:00,5.77923,5.77939,5.77846,5.77892,11000000.0
2005-04-18 03:26:00,5.77959,5.78085,5.77906,5.78,13000000.0
2005-04-18 03:27:00,5.7808,5.7826,5.78072,5.78146,14000000.0
2005-04-18 03:28:00,5.78196,5.78196,5.78086,5.78086,18000000.0
2005-04-18 03:29:00,5.7815,5.7815,5.7795,5.7795,15000000.0
2005-04-18 03:30:00,5.78023,5.78023,5.77956,5.77956,10000000.0
2005-04-18 03:31:00,5.7808,5.78091,5.77996,5.78091,13000000.0
2005-04-18 03:32:00,5.78067,5.78161,5.78018,5.78075,16000000.0
2005-04-18 03:33:00,5.78096,5.78103,5.7797,5.7797,13000000.0
2005-04-18 03:34:00,5.78009,5.78048,5.7789,5.77896,16000000.0
2005-04-18 03:35:00,5.77975,5.77975,5.77753,5.77846,10000000.0
2005-04-18 03:36:00,5.77779,5.77796,5.77712,5.77712,11000000.0
2005-04-18 03:37:00,5.778,5.77822,5.77735,5.778,13000000.0
2005-04-18 03:38:00,5.77834,5.77848,5.7776,5.77848,13000000.0
2005-04-18 03:39:00,5.77763,5.7784,5.7774,5.77819,13000000.0
2005-04-18 03:40:00,5.7773,5.77777,5.77692,5.77763,12000000.0
2005-04-18 03:41:00,5.77749,5.77802,5.77691,5.77696,16000000.0
2005-04-18 03:42:00,5.77726,5.77751,5.77634,5.77723,21000000.0
2005-04-18 03:43:00,5.77668,5.77741,5.77652,5.77671,18000000.0
2005-04-18 03:44:00,5.77728,5.7777,5.77638,5.77723,15000000.0
2005-04-18 03:45:00,5.77789,5.77823,5.77747,5.77772,9000000.0
2005-04-18 03:46:00,5.77722,5.77755,5.77689,5.77755,8000000.0
2005-04-18 03:47:00,5.77647,5.77775,5.7764,5.77709,11000000.0
2005-04-18 03:48:00,5.77709,5.77709,5.7764,5.77653,9000000.0
2005-04-18 03:49:00,5.77661,5.77663,5.77566,5.77663,16000000.0
2005-04-18 03:50:00,5.77662,5.77739,5.77643,5.77672,19000000.0
2005-04-18 03:51:00,5.77728,5.77775,5.77697,5.77775,9000000.0
2005-04-18 03:52:00,5.778,5.778,5.77644,5.77685,19000000.0
2005-04-18 03:53:00,5.77703,5.77703,5.77615,5.77668,10000000.0
2005-04-18 03:54:00,5.77702,5.77702,5.77599,5.77629,17000000.0
2005-04-18 03:55:00,5.77682,5.77687,5.77582,5.77621,16000000.0
2005-04-18 03:56:00,5.77707,5.7773,5.77703,5.77704,7000000.0
2005-04-18 03:57:00,5.77721,5.77739,5.77709,5.77709,11000000.0
2005-04-18 03:58:00,5.77676,5.77686,5.77611,5.77611,12000000.0
2005-04-18 03:59:00,5.77623,5.77696,5.77619,5.77683,17000000.0
2005-04-18 04:00:00,5.77621,5.77674,5.77615,5.77665,12000000.0
2005-04-18 04:01:00,5.77567,5.77624,5.77503,5.77526,16000000.0
2005-04-18 04:02:00,5.77502,5.77534,5.77441,5.77441,14000000.0
2005-04-18 04:03:00,5.77389,5.77405,5.77305,5.77305,12000000.0
2005-04-18 04:04:00,5.77335,5.77367,5.77222,5.77222,16000000.0
2005-04-18 04:05:00,5.77228,5.77355,5.77223,5.773,13000000.0
2005-04-18 04:06:00,5.7733,5.7739,5.77255,5.77325,16000000.0
2005-04-18 04:07:00,5.77391,5.77391,5.77307,5.77316,13000000.0
2005-04-18 04:08:00,5.77395,5.77403,5.77296,5.77368,14000000.0
2005-04-18 04:09:00,5.7742,5.77441,5.77353,5.77358,10000000.0
2005-04-18 04:10:00,5.77334,5.7758,5.77334,5.7758,12000000.0
2005-04-18 04:11:00,5.77603,5.77714,5.7752,5.77598,14000000.0
2005-04-18 04:12:00,5.77657,5.77776,5.77623,5.77776,19000000.0
2005-04-18 04:13:00,5.7778,5.7784,5.77728,5.77731,20000000.0
2005-04-18 04:14:00,5.77735,5.77845,5.77733,5.7776,12000000.0
2005-04-18 04:15:00,5.77755,5.77777,5.77674,5.77674,8000000.0
2005-04-18 04:16:00,5.77682,5.77794,5.77682,5.77714,13000000.0
2005-04-18 04:17:00,5.77736,5.77814,5.77715,5.7778,15000000.0
2005-04-18 04:18:00,5.77778,5.77834,5.77745,5.77776,9000000.0
2005-04-18 04:19:00,5.77916,5.77916,5.77764,5.77845,12000000.0
2005-04-18 04:20:00,5.77915,5.77936,5.7783,5.7783,9000000.0
2005-04-18 04:21:00,5.77891,5.77891,5.7778,5.7778,17000000.0
2005-04-18 04:22:00,5.77816,5.77925,5.77816,5.77904,14000000.0
2005-04-18 04:23:00,5.77931,5.7794,5.77917,5.77917,10000000.0
2005-04-18 04:24:00,5.77891,5.77897,5.77767,5.77855,12000000.0
2005-04-18 04:25:00,5.77798,5.77826,5.77734,5.77807,10000000.0
2005-04-18 04:26:00,5.77751,5.77816,5.77751,5.77797,7000000.0
2005-04-18 04:27:00,5.77818,5.77836,5.77749,5.77804,15000000.0
2005-04-18 04:28:00,5.77725,5.77785,5.77725,5.77785,7000000.0
2005-04-18 04:29:00,5.77753,5.77881,5.77753,5.77851,14000000.0
2005-04-18 04:30:00,5.77889,5.77889,5.77806,5.7781,11000000.0
2005-04-18 04:31:00,5.77819,5.77875,5.77816,5.77873,15000000.0
2005-04-18 04:32:00,5.77811,5.77871,5.77761,5.77871,17000000.0
2005-04-18 04:33:00,5.77862,5.77862,5.77759,5.7783,14000000.0
2005-04-18 04:34:00,5.77764,5.77801,5.77717,5.77717,9000000.0
2005-04-18 04:35:00,5.77684,5.77777,5.77649,5.77707,12000000.0
2005-04-18 04:36:00,5.77673,5.77673,5.77509,5.77529,12000000.0
2005-04-18 04:37:00,5.77526,5.7753,5.77435,5.77435,12000000.0
2005-04-18 04:38:00,5.77498,5.77504,5.77392,5.77392,11000000.0
2005-04-18 04:39:00,5.77422,5.77461,5.77345,5.77354,17000000.0
2005-04-18 04:40:00,5.77477,5.77522,5.77409,5.77489,9000000.0
2005-04-18 04:41:00,5.77509,5.77602,5.7748,5.7756,10000000.0
2005-04-18 04:42:00,5.77515,5.77548,5.77457,5.77508,8000000.0
2005-04-18 04:43:00,5.77442,5.77572,5.77442,5.77451,18000000.0
2005-04-18 04:44:00,5.77472,5.77561,5.77416,5.77561,9000000.0
2005-04-18 04:45:00,5.77522,5.77614,5.77503,5.77611,9000000.0
2005-04-18 04:46:00,5.77705,5.77733,5.77634,5.77687,16000000.0
2005-04-18 04:47:00,5.77791,5.77791,5.77661,5.77663,12000000.0
2005-04-18 04:48:00,5.77679,5.77706,5.77587,5.77676,10000000.0
2005-04-18 04:49:00,5.77649,5.7779,5.77634,5.77708,16000000.0
2005-04-18 04:50:00,5.77799,5.77799,5.77658,5.77658,16000000.0
2005-04-18 04:51:00,5.77727,5.77756,5.77665,5.77749,20000000.0
2005-04-18 04:52:00,5.77736,5.77761,5.77687,5.77761,13000000.0
2005-04-18 04:53:00,5.77781,5.77792,5.77704,5.77779,11000000.0
2005-04-18 04:54:00,5.7781,5.7781,5.77777,5.77789,11000000.0
2005-04-18 04:55:00,5.77767,5.77805,5.77731,5.7775,12000000.0
2005-04-18 04:56:00,5.77727,5.77796,5.77712,5.77769,16000000.0
2005-04-18 04:57:00,5.77736,5.77764,5.77678,5.77764,7000000.0
2005-04-18 04:58:00,5.77748,5.7777,5.77739,5.77748,13000000.0
2005-04-18 04:59:00,5.77747,5.77761,5.77677,5.77713,17000000.0
2005-04-18 05:00:00,5.77699,5.77712,5.77691,5.77706,10000000.0
2005-04-18 05:01:00,5.77704,5.77756,5.77654,5.77716,13000000.0
2005-04-18 05:02:00,5.77657,5.7775,5.77657,5.7775,18000000.0
2005-04-18 05:03:00,5.77607,5.77692,5.77571,5.77626,9000000.0
2005-04-18 05:04:00,5.77575,5.77601,5.77477,5.77506,12000000.0
2005-04-18 05:05:00,5.77555,5.77577,5.77419,5.77443,10000000.0
2005-04-18 05:06:00,5.77462,5.77553,5.77462,5.77553,20000000.0
2005-04-18 05:07:00,5.77579,5.77579,5.77487,5.77569,10000000.0
2005-04-18 05:08:00,5.77554,5.77591,5.77521,5.77522,17000000.0
2005-04-18 05:09:00,5.77602,5.77623,5.7753,5.7753,15000000.0
2005-04-18 05:10:00,5.77584,5.77608,5.77498,5.77498,10000000.0
2005-04-18 05:11:00,5.77575,5.77575,5.77474,5.77474,16000000.0
2005-04-18 05:12:00,5.77484,5.77487,5.7747,5.7747,7000000.0
2005-04-18 05:13:00,5.77505,5.77587,5.77487,5.77528,12000000.0
2005-04-18 05:14:00,5.77536,5.77607,5.77499,5.77607,14000000.0
2005-04-18 05:15:00,5.77522,5.77591,5.77516,5.77519,16000000.0
2005-04-18 05:16:00,5.77574,5.77606,5.77519,5.77521,15000000.0
2005-04-18 05:17:00,5.77516,5.77568,5.77485,5.77498,10000000.0
2005-04-18 05:18:00,5.77523,5.77644,5.77523,5.77633,13000000.0
2005-04-18 05:19:00,5.77624,5.77759,5.77599,5.77759,13000000.0
2005-04-18 05:20:00,5.77764,5.77846,5.77705,5.77785,20000000.0
2005-04-18 05:21:00,5.77834,5.77846,5.77782,5.77782,9000000.0
2005-04-18 05:22:00,5.77777,5.77777,5.77656,5.77724,17000000.0
2005-04-18 05:23:00,5.77748,5.77783,5.77748,5.77783,14000000.0
2005-04-18 05:24:00,5.7783,5.77919,5.7774,5.77873,19000000.0
2005-04-18 05:25:00,5.77847,5.77965,5.77847,5.77943,13000000.0
2005-04-18 05:26:00,5.77889,5.7802,5.77884,5.77911,13000000.0
2005-04-18 05:27:00,5.77953,5.7807,5.77951,5.78033,13000000.0
2005-04-18 05:28:00,5.78037,5.78074,5.7797,5.78074,10000000.0
2005-04-18 05:29:00,5.78033,5.78065,5.77951,5.77951,17000000.0
2005-04-18 05:30:00,5.77911,5.78015,5.77911,5.77962,21000000.0
2005-04-18 05:31:00,5.77881,5.77915,5.77812,5.77834,13000000.0
2005-04-18 05:32:00,5.77942,5.77942,5.77845,5.77861,16000000.0
2005-04-18 05:33:00,5.77852,5.77933,5.77852,5.77933,13000000.0
2005-04-18 05:34:00,5.77921,5.77921,5.77817,5.77872,13000000.0
2005-04-18 05:35:00,5.77785,5.77795,5.7768,5.7775,14000000.0
2005-04-18 05:36:00,5.77748,5.77755,5.77661,5.77661,18000000.0
2005-04-18 05:37:00,5.77697,5.77827,5.77697,5.77726,12000000.0
2005-04-18 05:38:00,5.77725,5.77772,5.77711,5.77758,13000000.0
2005-04-18 05:39:00,5.77694,5.7775,5.77659,5.77732,21000000.0
2005-04-18 05:40:00,5.77757,5.77765,5.77742,5.77765,14000000.0
2005-04-18 05:41:00,5.77755,5.77786,5.77695,5.77731,13000000.0
2005-04-18 05:42:00,5.77707,5.77718,5.77693,5.77693,8000000.0
2005-04-18 05:43:00,5.77712,5.77814,5.77712,5.77814,13000000.0
2005-04-18 05:44:00,5.77796,5.77798,5.77716,5.77775,13000000.0
2005-04-18 05:45:00,5.77761,5.77761,5.77656,5.77747,24000000.0
2005-04-18 05:46:00,5.77775,5.77777,5.77665,5.7774,14000000.0
2005-04-18 05:47:00,5.77696,5.77703,5.77632,5.77683,11000000.0
2005-04-18 05:48:00,5.77675,5.77696,5.7757,5.77623,18000000.0
2005-04-18 05:49:00,5.7758,5.77596,5.77547,5.77591,10000000.0
2005-04-18 05:50:00,5.77608,5.77611,5.77511,5.77511,10000000.0
2005-04-18 05:51:00,5.7763,5.77632,5.77547,5.77593,11000000.0
2005-04-18 05:52:00,5.77554,5.77625,5.77531,5.77605,19000000.0
2005-04-18 05:53:00,5.77616,5.77634,5.77543,5.7761,15000000.0
2005-04-18 05:54:00,5.77646,5.77647,5.77556,5.77556,7000000.0
2005-04-18 05:55:00,5.77618,5.77618,5.77551,5.77608,12000000.0
2005-04-18 05:56:00,5.77625,5.77638,5.77562,5.77581,16000000.0
2005-04-18 05:57:00,5.77557,5.77642,5.77532,5.776,11000000.0
2005-04-18 05:58:00,5.77571,5.77704,5.77543,5.77605,22000000.0
2005-04-18 05:59:00,5.77609,5.77722,5.77603,5.77715,9000000.0
2005-04-18 06:00:00,5.7774,5.77756,5.77606,5.77687,17000000.0
2005-04-18 06:01:00,5.77702,5.77848,5.77702,5.77721,18000000.0
2005-04-18 06:02:00,5.77724,5.77775,5.77626,5.77682,18000000.0
2005-04-18 06:03:00,5.77757,5.77783,5.77691,5.77778,16000000.0
2005-04-18 06:04:00,5.77777,5.77777,5.77693,5.777,8000000.0
2005-04-18 06:05:00,5.77781,5.77793,5.7773,5.77765,10000000.0
2005-04-18 06:06:00,5.7775,5.77791,5.77681,5.77695,27000000.0
2005-04-18 06:07:00,5.77701,5.77776,5.77689,5.77689,17000000.0
2005-04-18 06:08:00,5.77798,5.77798,5.77703,5.77703,14000000.0
2005-04-18 06:09:00,5.7766,5.77746,5.77603,5.77683,13000000.0
2005-04-18 06:10:00,5.77732,5.77747,5.77587,5.77738,14000000.0
2005-04-18 06:11:00,5.7774,5.77743,5.77668,5.77668,16000000.0
2005-04-18 06:12:00,5.77781,5.77781,5.77664,5.77669,17000000.0
2005-04-18 06:13:00,5.77696,5.77785,5.77696,5.77751,14000000.0
2005-04-18 06:14:00,5.77687,5.77726,5.77642,5.77724,12000000.0
2005-04-18 06:15:00,5.77656,5.77692,5.77589,5.77624,13000000.0
2005-04-18 06:16:00,5.77602,5.77725,5.77602,5.77698,14000000.0
2005-04-18 06:17:00,5.77675,5.77707,5.7764,5.7764,11000000.0
2005-04-18 06:18:00,5.77646,5.77762,5.77646,5.7766,12000000.0
2005-04-18 06:19:00,5.7768,5.77769,5.77659,5.77675,19000000.0
2005-04-18 06:20:00,5.77775,5.77799,5.77693,5.7776,11000000.0
2005-04-18 06:21:00,5.77665,5.77711,5.77665,5.7767,9000000.0
2005-04-18 06:22:00,5.77663,5.77685,5.77652,5.77655,22000000.0
2005-04-18 06:23:00,5.77748,5.77779,5.77662,5.77744,18000000.0
2005-04-18 06:24:00,5.77737,5.77737,5.77659,5.7766,8000000.0
2005-04-18 06:25:00,5.77699,5.77749,5.77649,5.77748,9000000.0
2005-04-18 06:26:00,5.77735,5.77735,5.7765,5.77718,13000000.0
2005-04-18 06:27:00,5.777,5.77707,5.7764,5.77642,15000000.0
2005-04-18 06:28:00,5.77606,5.77613,5.77589,5.77599,18000000.0
2005-04-18 06:29:00,5.77595,5.77692,5.77548,5.77548,16000000.0
2005-04-18 06:30:00,5.77578,5.77584,5.775,5.7753,10000000.0
2005-04-18 06:31:00,5.77454,5.77554,5.77442,5.77525,13000000.0
2005-04-18 06:32:00,5.77565,5.77603,5.77494,5.7758,10000000.0
2005-04-18 06:33:00,5.77563,5.77563,5.77494,5.77524,10000000.0
2005-04-18 06:34:00,5.77543,5.77668,5.77539,5.77666,15000000.0
2005-04-18 06:35:00,5.77606,5.7766,5.77573,5.77576,13000000.0
2005-04-18 06:36:00,5.7767,5.7767,5.77536,5.77536,23000000.0
2005-04-18 06:37:00,5.77565,5.77599,5.77526,5.77558,11000000.0
2005-04-18 06:38:00,5.77631,5.77631,5.77539,5.77582,17000000.0
2005-04-18 06:39:00,5.77614,5.77639,5.77555,5.77555,8000000.0
2005-04-18 06:40:00,5.77606,5.77606,5.77464,5.77499,15000000.0
2005-04-18 06:41:00,5.77474,5.77544,5.77466,5.77466,15000000.0
2005-04-18 06:42:00,5.77465,5.77562,5.77465,5.77562,16000000.0
2005-04-18 06:43:00,5.77459,5.77541,5.77459,5.77541,12000000.0
2005-04-18 06:44:00,5.77605,5.77605,5.77535,5.77601,13000000.0
2005-04-18 06:45:00,5.7752,5.77649,5.7752,5.77561,14000000.0
2005-04-18 06:46:00,5.77563,5.77608,5.77542,5.77608,12000000.0
2005-04-18 06:47:00,5.7764,5.77655,5.77567,5.77575,11000000.0
2005-04-18 06:48:00,5.77628,5.77655,5.77547,5.77605,15000000.0
2005-04-18 06:49:00,5.77614,5.77627,5.77528,5.77538,17000000.0
2005-04-18 06:50:00,5.77562,5.77592,5.77473,5.77555,13000000.0
2005-04-18 06:51:00,5.77534,5.77665,5.77509,5.77665,8000000.0
2005-04-18 06:52:00,5.77762,5.77775,5.77654,5.77704,14000000.0
2005-04-18 06:53:00,5.77722,5.77784,5.77675,5.77699,13000000.0
2005-04-18 06:54:00,5.77749,5.77872,5.77713,5.77839,8000000.0
2005-04-18 06:55:00,5.77752,5.7781,5.77698,5.77721,10000000.0
2005-04-18 06:56:00,5.77776,5.778,5.77716,5.7772,11000000.0
2005-04-18 06:57:00,5.77701,5.77706,5.77684,5.77685,17000000.0
2005-04-18 06:58:00,5.77697,5.77703,5.77678,5.77697,12000000.0
2005-04-18 06:59:00,5.77699,5.77744,5.77676,5.77726,14000000.0
2005-04-18 07:00:00,5.77718,5.7772,5.77632,5.77701,11000000.0
2005-04-18 07:01:00,5.77707,5.77725,5.77586,5.77629,10000000.0
2005-04-18 07:02:00,5.77755,5.77778,5.77655,5.77703,14000000.0
2005-04-18 07:03:00,5.77657,5.77804,5.77605,5.77804,7000000.0
2005-04-18 07:04:00,5.77759,5.77783,5.77641,5.77752,16000000.0
2005-04-18 07:05:00,5.77778,5.77807,5.77648,5.77727,15000000.0
2005-04-18 07:06:00,5.77746,5.77792,5.77662,5.77787,16000000.0
2005-04-18 07:07:00,5.77823,5.77853,5.7773,5.77742,12000000.0
2005-04-18 07:08:00,5.7775,5.77798,5.77744,5.77798,8000000.0
2005-04-18 07:09:00,5.77732,5.77752,5.77688,5.77711,8000000.0
2005-04-18 07:10:00,5.77743,5.77743,5.7763,5.77635,16000000.0
2005-04-18 07:11:00,5.77633,5.77633,5.7761,5.77626,17000000.0
2005-04-18 07:12:00,5.77673,5.77781,5.77673,5.77724,20000000.0
2005-04-18 07:13:00,5.77721,5.77768,5.77684,5.77768,18000000.0
2005-04-18 07:14:00,5.77773,5.77783,5.77696,5.77696,11000000.0
2005-04-18 07:15:00,5.77682,5.77711,5.7762,5.7762,18000000.0
2005-04-18 07:16:00,5.77596,5.7762,5.7747,5.77601,18000000.0
2005-04-18 07:17:00,5.77519,5.77549,5.77469,5.77469,12000000.0
2005-04-18 07:18:00,5.77462,5.77536,5.77439,5.77439,18000000.0
2005-04-18 07:19:00,5.77418,5.77508,5.77384,5.77437,14000000.0
2005-04-18 07:20:00,5.77548,5.77548,5.77399,5.77443,18000000.0
2005-04-18 07:21:00,5.77416,5.77476,5.77384,5.77427,13000000.0
2005-04-18 07:22:00,5.77482,5.77544,5.77463,5.77544,14000000.0
2005-04-18 07:23:00,5.7758,5.7758,5.77462,5.77476,15000000.0
2005-04-18 07:24:00,5.77467,5.77536,5.77431,5.77483,16000000.0
2005-04-18 07:25:00,5.77512,5.7757,5.77479,5.77479,15000000.0
2005-04-18 07:26:00,5.77497,5.77646,5.77493,5.77563,13000000.0
2005-04-18 07:27:00,5.77547,5.77661,5.77532,5.77585,12000000.0
2005-04-18 07:28:00,5.77587,5.77667,5.77584,5.77588,22000000.0
2005-04-18 07:29:00,5.77578,5.77617,5.77516,5.77543,16000000.0
2005-04-18 07:30:00,5.77544,5.77625,5.77537,5.77537,14000000.0
2005-04-18 07:31:00,5.77588,5.77611,5.77514,5.77544,13000000.0
2005-04-18 07:32:00,5.77599,5.77599,5.77517,5.77525,9000000.0
2005-04-18 07:33:00,5.77533,5.77651,5.77533,5.77651,7000000.0
2005-04-18 07:34:00,5.77555,5.77652,5.77555,5.77631,18000000.0
2005-04-18 07:35:00,5.77638,5.77678,5.77577,5.77678,9000000.0
2005-04-18 07:36:00,5.77683,5.77683,5.776,5.77671,13000000.0
2005-04-18 07:37:00,5.7768,5.77703,5.77677,5.77695,11000000.0
2005-04-18 07:38:00,5.77683,5.77697,5.77599,5.77693,11000000.0
2005-04-18 07:39:00,5.77684,5.77715,5.776,5.77711,19000000.0
2005-04-18 07:40:00,5.77617,5.7766,5.77595,5.77606,11000000.0
2005-04-18 07:41:00,5.77647,5.77747,5.77647,5.7774,7000000.0
2005-04-18 07:42:00,5.77677,5.77735,5.77619,5.7766,13000000.0
2005-04-18 07:43:00,5.77695,5.77739,5.77651,5.77686,14000000.0
2005-04-18 07:44:00,5.77658,5.77658,5.77569,5.7762,10000000.0
2005-04-18 07:45:00,5.77526,5.77686,5.77526,5.77686,8000000.0
2005-04-18 07:46:00,5.77635,5.77745,5.77615,5.77615,13000000.0
2005-04-18 07:47:00,5.77653,5.77684,5.77597,5.77681,15000000.0
2005-04-18 07:48:00,5.77695,5.77749,5.7763,5.77705,13000000.0
2005-04-18 07:49:00,5.77763,5.77766,5.77693,5.77752,10000000.0
2005-04-18 07:50:00,5.77701,5.77714,5.7759,5.7759,17000000.0
2005-04-18 07:51:00,5.77649,5.77649,5.77527,5.77527,16000000.0
2005-04-18 07:52:00,5.77559,5.77618,5.77515,5.77515,13000000.0
2005-04-18 07:53:00,5.77545,5.77626,5.77528,5.77528,10000000.0
2005-04-18 07:54:00,5.77488,5.77545,5.77485,5.77491,11000000.0
2005-04-18 07:55:00,5.77474,5.77486,5.77463,5.77465,12000000.0
2005-04-18 07:56:00,5.77512,5.77575,5.77473,5.77516,13000000.0
2005-04-18 07:57:00,5.77545,5.7758,5.77504,5.7758,8000000.0
2005-04-18 07:58:00,5.77548,5.77548,5.77464,5.77481,14000000.0
2005-04-18 07:59:00,5.77505,5.77616,5.77503,5.77513,15000000.0
2005-04-18 08:00:00,5.77568,5.77568,5.77422,5.77435,10000000.0
2005-04-18 08:01:00,5.77525,5.77525,5.77397,5.77451,13000000.0
2005-04-18 08:02:00,5.77408,5.77484,5.77349,5.77419,14000000.0
2005-04-18 08:03:00,5.77407,5.77484,5.77383,5.77394,12000000.0
2005-04-18 08:04:00,5.77329,5.77486,5.77319,5.77448,16000000.0
2005-04-18 08:05:00,5.77487,5.77534,5.77444,5.77507,14000000.0
2005-04-18 08:06:00,5.77496,5.77558,5.77421,5.77444,19000000.0
2005-04-18 08:07:00,5.77442,5.77533,5.77414,5.77414,19000000.0
2005-04-18 08:08:00,5.77503,5.77581,5.77441,5.77563,11000000.0
2005-04-18 08:09:00,5.77493,5.77587,5.77469,5.77586,10000000.0
2005-04-18 08:10:00,5.77619,5.77674,5.77548,5.77634,16000000.0
2005-04-18 08:11:00,5.77551,5.7775,5.77549,5.77614,9000000.0
2005-04-18 08:12:00,5.77702,5.7785,5.77658,5.77698,10000000.0
2005-04-18 08:13:00,5.777,5.77714,5.77514,5.77514,11000000.0
2005-04-18 08:14:00,5.77719,5.77719,5.77563,5.77563,12000000.0
2005-04-18 08:15:00,5.77566,5.77631,5.7752,5.77525,15000000.0
2005-04-18 08:16:00,5.77558,5.77598,5.77457,5.77593,14000000.0
2005-04-18 08:17:00,5.77563,5.77563,5.7745,5.77454,10000000.0
2005-04-18 08:18:00,5.77403,5.77575,5.77398,5.77573,9000000.0
2005-04-18 08:19:00,5.7757,5.7757,5.77441,5.77452,11000000.0
2005-04-18 08:20:00,5.77403,5.77414,5.77307,5.77414,11000000.0
2005-04-18 08:21:00,5.77428,5.77487,5.77264,5.77393,20000000.0
2005-04-18 08:22:00,5.77326,5.77377,5.7725,5.77377,8000000.0
2005-04-18 08:23:00,5.77353,5.77422,5.77231,5.77388,12000000.0
2005-04-18 08:24:00,5.77349,5.77368,5.77216,5.77303,13000000.0
2005-04-18 08:25:00,5.7724,5.77302,5.77138,5.77214,12000000.0
2005-04-18 08:26:00,5.77238,5.77238,5.76889,5.76889,13000000.0
2005-04-18 08:27:00,5.76861,5.76923,5.76804,5.769,11000000.0
2005-04-18 08:28:00,5.76907,5.76965,5.76884,5.76965,8000000.0
2005-04-18 08:29:00,5.76956,5.76956,5.7673,5.76768,12000000.0
2005-04-18 08:30:00,5.76873,5.76947,5.76766,5.76859,11000000.0
2005-04-18 08:31:00,5.76843,5.76906,5.76797,5.76896,10000000.0
2005-04-18 08:32:00,5.76829,5.76931,5.76777,5.76803,13000000.0
2005-04-18 08:33:00,5.76753,5.76817,5.76731,5.76731,11000000.0
2005-04-18 08:34:00,5.76648,5.76721,5.76617,5.7667,17000000.0
2005-04-18 08:35:00,5.76654,5.76787,5.76646,5.76711,11000000.0
2005-04-18 08:36:00,5.76671,5.76733,5.76653,5.76713,10000000.0
2005-04-18 08:37:00,5.76719,5.76719,5.76628,5.76632,9000000.0
2005-04-18 08:38:00,5.76655,5.76722,5.76595,5.76635,18000000.0
2005-04-18 08:39:00,5.76713,5.76713,5.76553,5.76636,8000000.0
2005-04-18 08:40:00,5.7672,5.76734,5.7667,5.76693,7000000.0
2005-04-18 08:41:00,5.76623,5.76679,5.76537,5.766,16000000.0
2005-04-18 08:42:00,5.76567,5.76567,5.76378,5.76418,14000000.0
2005-04-18 08:43:00,5.76399,5.76483,5.7634,5.76455,12000000.0
2005-04-18 08:44:00,5.76474,5.76529,5.76397,5.76397,9000000.0
2005-04-18 08:45:00,5.76496,5.76566,5.76425,5.76487,18000000.0
2005-04-18 08:46:00,5.76517,5.76517,5.76371,5.76425,14000000.0
2005-04-18 08:47:00,5.76502,5.76525,5.76369,5.76374,18000000.0
2005-04-18 08:48:00,5.76275,5.76283,5.76043,5.76047,12000000.0
2005-04-18 08:49:00,5.76015,5.76085,5.75929,5.76071,14000000.0
2005-04-18 08:50:00,5.76017,5.76105,5.76011,5.76033,16000000.0
2005-04-18 08:51:00,5.75963,5.76005,5.75763,5.75876,21000000.0
2005-04-18 08:52:00,5.75776,5.75776,5.75596,5.75599,20000000.0
2005-04-18 08:53:00,5.75497,5.75537,5.75446,5.75473,7000000.0
2005-04-18 08:54:00,5.75438,5.75528,5.75364,5.75369,17000000.0
2005-04-18 08:55:00,5.75398,5.75574,5.75348,5.75574,12000000.0
2005-04-18 08:56:00,5.75603,5.75661,5.75547,5.75547,17000000.0
2005-04-18 08:57:00,5.75545,5.75545,5.75389,5.7548,16000000.0
2005-04-18 08:58:00,5.75509,5.75536,5.75392,5.75515,12000000.0
2005-04-18 08:59:00,5.75531,5.7555,5.75339,5.75487,13000000.0
2005-04-18 09:00:00,5.75496,5.75622,5.75475,5.75478,17000000.0
2005-04-18 09:01:00,5.75499,5.75526,5.75349,5.75427,13000000.0
2005-04-18 09:02:00,5.75316,5.75316,5.75144,5.75144,8000000.0
2005-04-18 09:03:00,5.75159,5.75226,5.75103,5.75226,16000000.0
2005-04-18 09:04:00,5.75171,5.75267,5.75171,5.75244,8000000.0
2005-04-18 09:05:00,5.7525,5.75261,5.75104,5.75123,11000000.0
2005-04-18 09:06:00,5.75268,5.75346,5.75248,5.75248,10000000.0
2005-04-18 09:07:00,5.75322,5.75365,5.75217,5.75218,10000000.0
2005-04-18 09:08:00,5.75232,5.75291,5.75083,5.75111,19000000.0
2005-04-18 09:09:00,5.75068,5.75183,5.75067,5.7517,16000000.0
2005-04-18 09:10:00,5.7517,5.75212,5.7512,5.7513,8000000.0
2005-04-18 09:11:00,5.75267,5.75323,5.75226,5.75323,11000000.0
2005-04-18 09:12:00,5.75397,5.75468,5.75302,5.754,16000000.0
2005-04-18 09:13:00,5.75396,5.75453,5.75369,5.75444,15000000.0
2005-04-18 09:14:00,5.75352,5.75437,5.75348,5.75349,17000000.0
2005-04-18 09:15:00,5.75326,5.75388,5.75224,5.75224,12000000.0
2005-04-18 09:16:00,5.75199,5.75253,5.75149,5.75149,14000000.0
2005-04-18 09:17:00,5.7524,5.75287,5.75143,5.75286,14000000.0
2005-04-18 09:18:00,5.75439,5.75518,5.75299,5.75429,18000000.0
2005-04-18 09:19:00,5.75398,5.75422,5.75306,5.75374,14000000.0
2005-04-18 09:20:00,5.75421,5.75448,5.75246,5.75431,18000000.0
2005-04-18 09:21:00,5.75466,5.75569,5.75434,5.75454,17000000.0
2005-04-18 09:22:00,5.75445,5.75549,5.75443,5.75443,13000000.0
2005-04-18 09:23:00,5.75413,5.75543,5.75386,5.75445,12000000.0
2005-04-18 09:24:00,5.75389,5.75418,5.75225,5.75225,14000000.0
2005-04-18 09:25:00,5.75178,5.75181,5.75058,5.75173,9000000.0
2005-04-18 09:26:00,5.75216,5.75228,5.75077,5.75203,13000000.0
2005-04-18 09:27:00,5.75177,5.75177,5.74945,5.75061,13000000.0
2005-04-18 09:28:00,5.74992,5.75166,5.74948,5.74948,19000000.0
2005-04-18 09:29:00,5.74879,5.74879,5.74424,5.74455,14000000.0
2005-04-18 09:30:00,5.74362,5.74435,5.74205,5.74311,15000000.0
2005-04-18 09:31:00,5.74326,5.74326,5.74133,5.74204,11000000.0
2005-04-18 09:32:00,5.74178,5.74227,5.74111,5.74224,16000000.0
2005-04-18 09:33:00,5.74256,5.74286,5.74204,5.74275,9000000.0
2005-04-18 09:34:00,5.74182,5.74234,5.74059,5.74145,18000000.0
2005-04-18 09:35:00,5.74085,5.74085,5.73925,5.74075,14000000.0
2005-04-18 09:36:00,5.74046,5.74135,5.7395,5.7406,16000000.0
2005-04-18 09:37:00,5.73944,5.74093,5.73894,5.73908,20000000.0
2005-04-18 09:38:00,5.7383,5.73936,5.73789,5.73832,19000000.0
2005-04-18 09:39:00,5.7393,5.73961,5.73824,5.73934,16000000.0
2005-04-18 09:40:00,5.73955,5.74057,5.73937,5.73994,12000000.0
2005-04-18 09:41:00,5.73947,5.7405,5.73883,5.74017,18000000.0
2005-04-18 09:42:00,5.74075,5.74075,5.73887,5.7404,16000000.0
2005-04-18 09:43:00,5.73957,5.74066,5.73909,5.73972,15000000.0
2005-04-18 09:44:00,5.74038,5.74096,5.73953,5.74048,13000000.0
2005-04-18 09:45:00,5.73926,5.74045,5.73863,5.73863,13000000.0
2005-04-18 09:46:00,5.73822,5.73921,5.73791,5.73912,17000000.0
2005-04-18 09:47:00,5.73943,5.74041,5.73908,5.73925,13000000.0
2005-04-18 09:48:00,5.73963,5.74034,5.73912,5.74034,16000000.0
2005-04-18 09:49:00,5.74081,5.74163,5.74022,5.74152,17000000.0
2005-04-18 09:50:00,5.74086,5.74132,5.73932,5.73987,12000000.0
2005-04-18 09:51:00,5.73939,5.73967,5.73807,5.73807,16000000.0
2005-04-18 09:52:00,5.738,5.73811,5.73697,5.73757,16000000.0
2005-04-18 09:53:00,5.73702,5.73861,5.73702,5.73844,15000000.0
2005-04-18 09:54:00,5.73974,5.74069,5.7392,5.74,15000000.0
2005-04-18 09:55:00,5.74059,5.74136,5.73943,5.74099,15000000.0
2005-04-18 09:56:00,5.7412,5.74168,5.7405,5.74128,17000000.0
2005-04-18 09:57:00,5.74108,5.74246,5.74077,5.74219,12000000.0
2005-04-18 09:58:00,5.74347,5.74347,5.74177,5.74341,14000000.0
2005-04-18 09:59:00,5.74288,5.74329,5.74248,5.74265,10000000.0
2005-04-18 10:00:00,5.74302,5.74465,5.74302,5.74421,11000000.0
2005-04-18 10:01:00,5.74413,5.74528,5.74406,5.74406,24000000.0
2005-04-18 10:02:00,5.74488,5.74508,5.74354,5.74446,14000000.0
2005-04-18 10:03:00,5.74349,5.74397,5.74257,5.74341,16000000.0
2005-04-18 10:04:00,5.74332,5.74358,5.74284,5.74358,10000000.0
2005-04-18 10:05:00,5.74268,5.7435,5.74268,5.74289,10000000.0
2005-04-18 10:06:00,5.74392,5.7445,5.74325,5.74354,9000000.0
2005-04-18 10:07:00,5.74353,5.74447,5.74325,5.744,11000000.0
2005-04-18 10:08:00,5.74422,5.74429,5.74385,5.74429,9000000.0
2005-04-18 10:09:00,5.74417,5.74453,5.74365,5.74435,11000000.0
2005-04-18 10:10:00,5.74424,5.74456,5.7432,5.74382,15000000.0
2005-04-18 10:11:00,5.74364,5.74364,5.74222,5.74269,16000000.0
2005-04-18 10:12:00,5.74273,5.74385,5.74244,5.74267,19000000.0
2005-04-18 10:13:00,5.74386,5.74423,5.74352,5.74413,9000000.0
2005-04-18 10:14:00,5.74496,5.74513,5.7441,5.74499,11000000.0
2005-04-18 10:15:00,5.74502,5.74549,5.74429,5.74549,8000000.0
2005-04-18 10:16:00,5.74512,5.74608,5.74448,5.7448,17000000.0
2005-04-18 10:17:00,5.74585,5.74585,5.74473,5.74523,16000000.0
2005-04-18 10:18:00,5.74503,5.74557,5.7443,5.74554,16000000.0
2005-04-18 10:19:00,5.74521,5.74549,5.74411,5.74463,17000000.0
2005-04-18 10:20:00,5.74357,5.74459,5.74357,5.74455,16000000.0
2005-04-18 10:21:00,5.74484,5.74494,5.74402,5.74416,7000000.0
2005-04-18 10:22:00,5.7443,5.74525,5.74388,5.74398,10000000.0
2005-04-18 10:23:00,5.74468,5.74475,5.74325,5.74325,14000000.0
2005-04-18 10:24:00,5.74367,5.74457,5.7431,5.7431,13000000.0
2005-04-18 10:25:00,5.74284,5.74492,5.74284,5.7437,12000000.0
2005-04-18 10:26:00,5.74434,5.74482,5.74373,5.74482,11000000.0
2005-04-18 10:27:00,5.74325,5.74394,5.74303,5.74327,13000000.0
2005-04-18 10:28:00,5.74306,5.74348,5.74174,5.74241,13000000.0
2005-04-18 10:29:00,5.74205,5.7426,5.74155,5.74155,11000000.0
2005-04-18 10:30:00,5.74151,5.74151,5.73893,5.73893,9000000.0
2005-04-18 10:31:00,5.73975,5.73994,5.73701,5.73767,16000000.0
2005-04-18 10:32:00,5.73709,5.73709,5.73616,5.73642,9000000.0
2005-04-18 10:33:00,5.73705,5.73746,5.7364,5.73699,12000000.0
2005-04-18 10:34:00,5.73865,5.73866,5.7378,5.73785,11000000.0
2005-04-18 10:35:00,5.73841,5.73943,5.73773,5.73864,17000000.0
2005-04-18 10:36:00,5.73937,5.73946,5.7386,5.73877,10000000.0
2005-04-18 10:37:00,5.73832,5.73861,5.73711,5.73711,15000000.0
2005-04-18 10:38:00,5.73834,5.73834,5.73714,5.73826,17000000.0
2005-04-18 10:39:00,5.73783,5.7382,5.73625,5.73625,13000000.0
2005-04-18 10:40:00,5.73683,5.73684,5.73496,5.73502,10000000.0
2005-04-18 10:41:00,5.73519,5.73666,5.735,5.73554,15000000.0
2005-04-18 10:42:00,5.73555,5.73555,5.73405,5.73484,12000000.0
2005-04-18 10:43:00,5.7346,5.73529,5.73351,5.73529,13000000.0
2005-04-18 10:44:00,5.73568,5.73606,5.7351,5.73579,12000000.0
2005-04-18 10:45:00,5.73499,5.73555,5.73332,5.73337,13000000.0
2005-04-18 10:46:00,5.73405,5.73476,5.73356,5.73385,13000000.0
2005-04-18 10:47:00,5.73489,5.73504,5.73377,5.73405,7000000.0
2005-04-18 10:48:00,5.73454,5.73525,5.73402,5.73452,12000000.0
2005-04-18 10:49:00,5.73556,5.73605,5.73487,5.73605,10000000.0
2005-04-18 10:50:00,5.73682,5.73793,5.73622,5.7368,14000000.0
2005-04-18 10:51:00,5.73859,5.73866,5.73732,5.73732,11000000.0
2005-04-18 10:52:00,5.7363,5.73753,5.7362,5.73624,20000000.0
2005-04-18 10:53:00,5.73604,5.7364,5.73538,5.73576,9000000.0
2005-04-18 10:54:00,5.73497,5.73699,5.73479,5.73643,18000000.0
2005-04-18 10:55:00,5.73729,5.73791,5.73646,5.73649,10000000.0
2005-04-18 10:56:00,5.73657,5.73657,5.73435,5.73487,11000000.0
2005-04-18 10:57:00,5.73502,5.73538,5.73431,5.73508,8000000.0
2005-04-18 10:58:00,5.73488,5.73544,5.73446,5.7349,10000000.0
2005-04-18 10:59:00,5.73501,5.73563,5.73426,5.73563,10000000.0
2005-04-18 11:00:00,5.73539,5.73569,5.7347,5.73533,15000000.0
2005-04-18 11:01:00,5.73471,5.73564,5.73342,5.73462,12000000.0
2005-04-18 11:02:00,5.73392,5.73424,5.73341,5.73376,8000000.0
2005-04-18 11:03:00,5.734,5.73469,5.73346,5.73469,11000000.0
2005-04-18 11:04:00,5.73388,5.73521,5.73388,5.73491,15000000.0
2005-04-18 11:05:00,5.73494,5.73591,5.73461,5.73532,17000000.0
2005-04-18 11:06:00,5.73524,5.73651,5.73433,5.73595,12000000.0
2005-04-18 11:07:00,5.73769,5.73786,5.73589,5.7368,11000000.0
2005-04-18 11:08:00,5.73775,5.7394,5.73739,5.73767,22000000.0
2005-04-18 11:09:00,5.73654,5.73815,5.73654,5.73748,9000000.0
2005-04-18 11:10:00,5.7372,5.7379,5.7372,5.73736,16000000.0
2005-04-18 11:11:00,5.7385,5.7385,5.73727,5.73773,7000000.0
2005-04-18 11:12:00,5.73709,5.73726,5.73583,5.73649,15000000.0
2005-04-18 11:13:00,5.73704,5.73766,5.73669,5.73766,11000000.0
2005-04-18 11:14:00,5.73701,5.73938,5.73687,5.7379,18000000.0
2005-04-18 11:15:00,5.73837,5.73879,5.73733,5.73734,11000000.0
2005-04-18 11:16:00,5.73658,5.73667,5.7352,5.73657,13000000.0
2005-04-18 11:17:00,5.73621,5.73664,5.73509,5.7363,13000000.0
2005-04-18 11:18:00,5.73637,5.73671,5.73592,5.73669,9000000.0
2005-04-18 11:19:00,5.73719,5.73784,5.73628,5.73678,17000000.0
2005-04-18 11:20:00,5.73704,5.73726,5.73621,5.73709,14000000.0
2005-04-18 11:21:00,5.73636,5.7376,5.73632,5.7376,14000000.0
2005-04-18 11:22:00,5.7386,5.74169,5.73701,5.74069,22000000.0
2005-04-18 11:23:00,5.7373,5.73749,5.73657,5.73683,8000000.0
2005-04-18 11:24:00,5.73708,5.73778,5.73696,5.737,18000000.0
2005-04-18 11:25:00,5.73624,5.73673,5.7357,5.73613,9000000.0
2005-04-18 11:26:00,5.73476,5.73676,5.73457,5.73578,15000000.0
2005-04-18 11:27:00,5.73587,5.73673,5.73578,5.73661,10000000.0
2005-04-18 11:28:00,5.73626,5.73667,5.73556,5.73667,13000000.0
2005-04-18 11:29:00,5.73734,5.73793,5.73679,5.73782,17000000.0
2005-04-18 11:30:00,5.73709,5.73709,5.73582,5.73635,13000000.0
2005-04-18 11:31:00,5.73735,5.73838,5.73542,5.73557,12000000.0
2005-04-18 11:32:00,5.73641,5.73722,5.73598,5.73712,20000000.0
2005-04-18 11:33:00,5.73683,5.73689,5.73546,5.73546,16000000.0
2005-04-18 11:34:00,5.73668,5.73722,5.73621,5.73707,13000000.0
2005-04-18 11:35:00,5.73792,5.739,5.73608,5.739,14000000.0
2005-04-18 11:36:00,5.73927,5.73927,5.73786,5.73792,11000000.0
2005-04-18 11:37:00,5.73776,5.73776,5.73541,5.73596,16000000.0
2005-04-18 11:38:00,5.73681,5.73681,5.73495,5.73574,8000000.0
2005-04-18 11:39:00,5.73594,5.73638,5.73531,5.73559,11000000.0
2005-04-18 11:40:00,5.73528,5.73559,5.73337,5.73385,12000000.0
2005-04-18 11:41:00,5.73354,5.73356,5.73278,5.7328,10000000.0
2005-04-18 11:42:00,5.73265,5.73358,5.73223,5.73297,10000000.0
2005-04-18 11:43:00,5.73312,5.73312,5.73207,5.73207,17000000.0
2005-04-18 11:44:00,5.73266,5.7336,5.73214,5.73322,15000000.0
2005-04-18 11:45:00,5.73339,5.73427,5.73226,5.73425,16000000.0
2005-04-18 11:46:00,5.73444,5.73444,5.73373,5.73377,7000000.0
2005-04-18 11:47:00,5.73355,5.73465,5.73285,5.73465,16000000.0
2005-04-18 11:48:00,5.7342,5.73472,5.73345,5.73369,13000000.0
2005-04-18 11:49:00,5.73383,5.73449,5.73283,5.73433,10000000.0
2005-04-18 11:50:00,5.73457,5.7363,5.73457,5.73576,12000000.0
2005-04-18 11:51:00,5.73577,5.73662,5.73548,5.73548,14000000.0
2005-04-18 11:52:00,5.73511,5.73547,5.73405,5.73462,18000000.0
2005-04-18 11:53:00,5.73492,5.73562,5.73401,5.73562,16000000.0
2005-04-18 11:54:00,5.73552,5.73616,5.73512,5.73545,8000000.0
2005-04-18 11:55:00,5.73539,5.73581,5.73492,5.73568,8000000.0
2005-04-18 11:56:00,5.73509,5.7353,5.73425,5.73481,8000000.0
2005-04-18 11:57:00,5.73461,5.7349,5.73381,5.73453,11000000.0
2005-04-18 11:58:00,5.73336,5.73453,5.73296,5.73387,14000000.0
2005-04-18 11:59:00,5.73271,5.73328,5.73252,5.73284,11000000.0
2005-04-18 12:00:00,5.73267,5.73363,5.7326,5.73317,15000000.0
2005-04-18 12:01:00,5.73341,5.7336,5.73259,5.73328,13000000.0
2005-04-18 12:02:00,5.73438,5.73464,5.7335,5.73427,15000000.0
2005-04-18 12:03:00,5.73311,5.73526,5.73311,5.73497,11000000.0
2005-04-18 12:04:00,5.73534,5.73539,5.73432,5.73432,9000000.0
2005-04-18 12:05:00,5.73592,5.73592,5.7352,5.73533,9000000.0
2005-04-18 12:06:00,5.73529,5.7364,5.73521,5.7361,15000000.0
2005-04-18 12:07:00,5.73638,5.73664,5.7357,5.73664,11000000.0
2005-04-18 12:08:00,5.73539,5.73649,5.73489,5.73649,8000000.0
2005-04-18 12:09:00,5.73606,5.73679,5.73549,5.73556,18000000.0
2005-04-18 12:10:00,5.73845,5.73845,5.7354,5.73652,14000000.0
2005-04-18 12:11:00,5.73644,5.73661,5.73565,5.73565,9000000.0
2005-04-18 12:12:00,5.73393,5.73505,5.73393,5.73423,18000000.0
2005-04-18 12:13:00,5.73421,5.73564,5.73421,5.73549,12000000.0
2005-04-18 12:14:00,5.73499,5.73542,5.73429,5.73489,10000000.0
2005-04-18 12:15:00,5.73468,5.73641,5.73435,5.73632,8000000.0
2005-04-18 12:16:00,5.73645,5.73703,5.73539,5.73703,14000000.0
2005-04-18 12:17:00,5.73714,5.73804,5.73677,5.73804,13000000.0
2005-04-18 12:18:00,5.7376,5.73794,5.73615,5.73786,10000000.0
2005-04-18 12:19:00,5.73629,5.73683,5.73547,5.73547,11000000.0
2005-04-18 12:20:00,5.7369,5.73743,5.73679,5.73704,8000000.0
2005-04-18 12:21:00,5.73628,5.73672,5.73548,5.73568,20000000.0
2005-04-18 12:22:00,5.73573,5.73683,5.73492,5.73683,14000000.0
2005-04-18 12:23:00,5.73625,5.73625,5.73535,5.73581,11000000.0
2005-04-18 12:24:00,5.73533,5.73681,5.7351,5.73613,17000000.0
2005-04-18 12:25:00,5.73547,5.73671,5.73547,5.73623,12000000.0
2005-04-18 12:26:00,5.73563,5.73642,5.73552,5.73642,7000000.0
2005-04-18 12:27:00,5.7371,5.73741,5.73639,5.73709,7000000.0
2005-04-18 12:28:00,5.73684,5.7373,5.73562,5.73647,19000000.0
2005-04-18 12:29:00,5.73583,5.73619,5.73502,5.73557,12000000.0
2005-04-18 12:30:00,5.73532,5.73537,5.73446,5.73493,10000000.0
2005-04-18 12:31:00,5.73471,5.73484,5.73347,5.73382,12000000.0
2005-04-18 12:32:00,5.73419,5.73493,5.73355,5.73421,12000000.0
2005-04-18 12:33:00,5.73354,5.73458,5.73334,5.73361,15000000.0
2005-04-18 12:34:00,5.73404,5.73514,5.73375,5.73422,12000000.0
2005-04-18 12:35:00,5.73524,5.73619,5.73482,5.73591,12000000.0
2005-04-18 12:36:00,5.73551,5.73557,5.73414,5.73544,15000000.0
2005-04-18 12:37:00,5.73406,5.73501,5.73402,5.73483,8000000.0
2005-04-18 12:38:00,5.73523,5.7356,5.73416,5.73416,15000000.0
2005-04-18 12:39:00,5.73519,5.7353,5.73451,5.7346,14000000.0
2005-04-18 12:40:00,5.73639,5.73639,5.73395,5.73579,18000000.0
2005-04-18 12:41:00,5.73533,5.73533,5.73385,5.73405,11000000.0
2005-04-18 12:42:00,5.73471,5.73534,5.73432,5.7347,17000000.0
2005-04-18 12:43:00,5.73523,5.73549,5.73425,5.73491,11000000.0
2005-04-18 12:44:00,5.73452,5.73478,5.73343,5.73478,13000000.0
2005-04-18 12:45:00,5.73369,5.73432,5.73333,5.73432,10000000.0
2005-04-18 12:46:00,5.73463,5.73564,5.73435,5.73564,20000000.0
2005-04-18 12:47:00,5.7345,5.73575,5.73366,5.73419,10000000.0
2005-04-18 12:48:00,5.73364,5.73404,5.73313,5.73329,10000000.0
2005-04-18 12:49:00,5.73458,5.73515,5.73458,5.73502,15000000.0
2005-04-18 12:50:00,5.73415,5.73518,5.73378,5.73518,14000000.0
2005-04-18 12:51:00,5.73484,5.73495,5.73328,5.73328,14000000.0
2005-04-18 12:52:00,5.73356,5.73446,5.73329,5.7334,9000000.0
2005-04-18 12:53:00,5.73349,5.73376,5.73316,5.73376,9000000.0
2005-04-18 12:54:00,5.73358,5.73383,5.73322,5.73351,20000000.0
2005-04-18 12:55:00,5.73329,5.73347,5.73238,5.73302,12000000.0
2005-04-18 12:56:00,5.73221,5.73261,5.73196,5.73245,7000000.0
2005-04-18 12:57:00,5.73291,5.73352,5.73232,5.73334,13000000.0
2005-04-18 12:58:00,5.73237,5.73254,5.73145,5.73177,16000000.0
2005-04-18 12:59:00,5.73218,5.73258,5.73141,5.73191,14000000.0
2005-04-18 13:00:00,5.73291,5.73291,5.73161,5.7322,12000000.0
2005-04-18 13:01:00,5.73293,5.73307,5.73224,5.73238,17000000.0
2005-04-18 13:02:00,5.73189,5.73282,5.73183,5.73207,10000000.0
2005-04-18 13:03:00,5.73381,5.7346,5.73228,5.73447,22000000.0
2005-04-18 13:04:00,5.73466,5.73555,5.73365,5.7349,20000000.0
2005-04-18 13:05:00,5.73546,5.73598,5.73483,5.73549,14000000.0
2005-04-18 13:06:00,5.73654,5.73654,5.73399,5.7341,17000000.0
2005-04-18 13:07:00,5.735,5.7354,5.73394,5.7354,22000000.0
2005-04-18 13:08:00,5.73405,5.73606,5.73379,5.73438,12000000.0
2005-04-18 13:09:00,5.73498,5.73577,5.73399,5.73483,12000000.0
2005-04-18 13:10:00,5.73389,5.73389,5.73247,5.73247,20000000.0
2005-04-18 13:11:00,5.73339,5.73492,5.73284,5.73284,12000000.0
2005-04-18 13:12:00,5.73357,5.73357,5.73273,5.73331,16000000.0
2005-04-18 13:13:00,5.73263,5.73342,5.73223,5.73282,14000000.0
2005-04-18 13:14:00,5.73329,5.73446,5.7329,5.73376,17000000.0
2005-04-18 13:15:00,5.73343,5.73492,5.73326,5.73358,7000000.0
2005-04-18 13:16:00,5.73447,5.7347,5.7338,5.73424,9000000.0
2005-04-18 13:17:00,5.73461,5.73502,5.73366,5.73366,15000000.0
2005-04-18 13:18:00,5.73472,5.73483,5.73392,5.73439,17000000.0
2005-04-18 13:19:00,5.73371,5.73408,5.73293,5.7335,15000000.0
2005-04-18 13:20:00,5.73446,5.73487,5.73432,5.73461,12000000.0
2005-04-18 13:21:00,5.73394,5.73535,5.73394,5.7353,24000000.0
2005-04-18 13:22:00,5.7348,5.73573,5.7348,5.7354,12000000.0
2005-04-18 13:23:00,5.73601,5.73677,5.73581,5.73676,12000000.0
2005-04-18 13:24:00,5.73703,5.73773,5.73622,5.73773,18000000.0
2005-04-18 13:25:00,5.73753,5.73775,5.73686,5.73715,12000000.0
2005-04-18 13:26:00,5.73702,5.73905,5.73643,5.73816,12000000.0
2005-04-18 13:27:00,5.73762,5.73963,5.73762,5.73908,9000000.0
2005-04-18 13:28:00,5.73937,5.73962,5.73849,5.73909,15000000.0
2005-04-18 13:29:00,5.73938,5.73963,5.73824,5.73944,14000000.0
2005-04-18 13:30:00,5.73975,5.74027,5.73899,5.74027,11000000.0
2005-04-18 13:31:00,5.74009,5.74054,5.73966,5.74031,11000000.0
2005-04-18 13:32:00,5.73979,5.74061,5.73928,5.74058,8000000.0
2005-04-18 13:33:00,5.74078,5.74153,5.74015,5.74153,14000000.0
2005-04-18 13:34:00,5.74118,5.7414,5.74077,5.74097,11000000.0
2005-04-18 13:35:00,5.74065,5.74108,5.73992,5.74015,16000000.0
2005-04-18 13:36:00,5.74087,5.74087,5.73927,5.73927,8000000.0
2005-04-18 13:37:00,5.74146,5.74265,5.74027,5.74051,17000000.0
2005-04-18 13:38:00,5.74157,5.74157,5.73969,5.74105,14000000.0
2005-04-18 13:39:00,5.74057,5.74175,5.74029,5.74029,10000000.0
2005-04-18 13:40:00,5.74049,5.74091,5.73991,5.74069,8000000.0
2005-04-18 13:41:00,5.7404,5.7404,5.73913,5.74005,11000000.0
2005-04-18 13:42:00,5.73957,5.73957,5.73714,5.73944,14000000.0
2005-04-18 13:43:00,5.73902,5.73902,5.73752,5.73774,11000000.0
2005-04-18 13:44:00,5.7384,5.73867,5.73789,5.73865,11000000.0
2005-04-18 13:45:00,5.73802,5.73811,5.73726,5.73734,14000000.0
2005-04-18 13:46:00,5.73785,5.73785,5.73614,5.73692,11000000.0
2005-04-18 13:47:00,5.73735,5.73768,5.73637,5.73761,13000000.0
2005-04-18 13:48:00,5.73718,5.73796,5.73673,5.73721,14000000.0
2005-04-18 13:49:00,5.73729,5.73829,5.73631,5.73631,12000000.0
2005-04-18 13:50:00,5.73754,5.73754,5.73645,5.73726,16000000.0
2005-04-18 13:51:00,5.73702,5.73767,5.73631,5.73721,14000000.0
2005-04-18 13:52:00,5.73695,5.73762,5.7368,5.73752,10000000.0
2005-04-18 13:53:00,5.73771,5.73801,5.73674,5.73712,10000000.0
2005-04-18 13:54:00,5.73826,5.73858,5.73718,5.73815,8000000.0
2005-04-18 13:55:00,5.73845,5.73932,5.73805,5.73932,13000000.0
2005-04-18 13:56:00,5.73872,5.73913,5.73786,5.73786,17000000.0
2005-04-18 13:57:00,5.73861,5.73864,5.73724,5.73864,13000000.0
2005-04-18 13:58:00,5.73873,5.73937,5.73839,5.73937,7000000.0
2005-04-18 13:59:00,5.73918,5.74009,5.739,5.74009,9000000.0
2005-04-18 14:00:00,5.74014,5.74022,5.7393,5.74016,7000000.0
2005-04-18 14:01:00,5.73961,5.74112,5.73937,5.74087,11000000.0
2005-04-18 14:02:00,5.74166,5.74166,5.7401,5.74148,19000000.0
2005-04-18 14:03:00,5.74116,5.74134,5.74018,5.74024,13000000.0
2005-04-18 14:04:00,5.74015,5.74153,5.74015,5.74132,22000000.0
2005-04-18 14:05:00,5.74197,5.7431,5.74087,5.7431,17000000.0
2005-04-18 14:06:00,5.74381,5.74381,5.74209,5.74217,11000000.0
2005-04-18 14:07:00,5.74372,5.74415,5.74309,5.74406,9000000.0
2005-04-18 14:08:00,5.74392,5.74392,5.74179,5.74179,11000000.0
2005-04-18 14:09:00,5.74358,5.74389,5.74239,5.74307,12000000.0
2005-04-18 14:10:00,5.74258,5.74311,5.74115,5.74171,13000000.0
2005-04-18 14:11:00,5.74216,5.74223,5.74093,5.74181,14000000.0
2005-04-18 14:12:00,5.74195,5.74295,5.74181,5.74295,11000000.0
2005-04-18 14:13:00,5.7427,5.7427,5.74143,5.74221,11000000.0
2005-04-18 14:14:00,5.74255,5.74274,5.74191,5.74261,7000000.0
2005-04-18 14:15:00,5.74251,5.74332,5.74141,5.74223,14000000.0
2005-04-18 14:16:00,5.74226,5.74272,5.74152,5.74272,13000000.0
2005-04-18 14:17:00,5.74278,5.7432,5.74189,5.7432,22000000.0
2005-04-18 14:18:00,5.74278,5.74283,5.74166,5.74283,15000000.0
2005-04-18 14:19:00,5.74238,5.74264,5.74161,5.74209,12000000.0
2005-04-18 14:20:00,5.74237,5.74315,5.74212,5.74315,7000000.0
2005-04-18 14:21:00,5.74332,5.74332,5.7421,5.7421,13000000.0
2005-04-18 14:22:00,5.74351,5.74351,5.74226,5.74229,8000000.0
2005-04-18 14:23:00,5.74371,5.74493,5.74342,5.74435,11000000.0
2005-04-18 14:24:00,5.74336,5.74405,5.74257,5.74405,13000000.0
2005-04-18 14:25:00,5.74384,5.74424,5.74285,5.74424,15000000.0
2005-04-18 14:26:00,5.74388,5.74388,5.74238,5.74238,8000000.0
2005-04-18 14:27:00,5.74248,5.74299,5.74214,5.74299,10000000.0
2005-04-18 14:28:00,5.74212,5.74215,5.74129,5.74173,11000000.0
2005-04-18 14:29:00,5.74159,5.74274,5.74135,5.74274,21000000.0
2005-04-18 14:30:00,5.74186,5.74214,5.74069,5.74164,11000000.0
2005-04-18 14:31:00,5.74157,5.74236,5.74098,5.74098,17000000.0
2005-04-18 14:32:00,5.74262,5.74277,5.74172,5.74252,15000000.0
2005-04-18 14:33:00,5.74199,5.74256,5.74149,5.74256,8000000.0
2005-04-18 14:34:00,5.74124,5.74223,5.74092,5.74173,9000000.0
2005-04-18 14:35:00,5.74108,5.74211,5.74101,5.74113,11000000.0
2005-04-18 14:36:00,5.74114,5.74167,5.73992,5.74056,15000000.0
2005-04-18 14:37:00,5.74084,5.74203,5.7408,5.7408,8000000.0
2005-04-18 14:38:00,5.74318,5.7439,5.74217,5.74321,10000000.0
2005-04-18 14:39:00,5.74483,5.7449,5.74313,5.7439,19000000.0
2005-04-18 14:40:00,5.74316,5.74411,5.74291,5.74354,15000000.0
2005-04-18 14:41:00,5.74382,5.744,5.74268,5.74361,15000000.0
2005-04-18 14:42:00,5.74247,5.74446,5.74247,5.7432,17000000.0
2005-04-18 14:43:00,5.74306,5.74459,5.74288,5.74407,15000000.0
2005-04-18 14:44:00,5.74447,5.74538,5.7437,5.74468,15000000.0
2005-04-18 14:45:00,5.74382,5.74477,5.74364,5.74477,9000000.0
2005-04-18 14:46:00,5.74416,5.74479,5.7434,5.7434,11000000.0
2005-04-18 14:47:00,5.74362,5.74377,5.74199,5.74225,12000000.0
2005-04-18 14:48:00,5.74156,5.7432,5.74121,5.74121,12000000.0
2005-04-18 14:49:00,5.74123,5.74197,5.74095,5.74111,12000000.0
2005-04-18 14:50:00,5.74142,5.74246,5.74117,5.74117,15000000.0
2005-04-18 14:51:00,5.74111,5.74111,5.73922,5.73922,10000000.0
2005-04-18 14:52:00,5.73872,5.74054,5.73813,5.73836,13000000.0
2005-04-18 14:53:00,5.73706,5.73753,5.73558,5.73697,13000000.0
2005-04-18 14:54:00,5.73663,5.73814,5.7364,5.73814,9000000.0
2005-04-18 14:55:00,5.73951,5.74097,5.7387,5.739,16000000.0
2005-04-18 14:56:00,5.73942,5.73942,5.73785,5.73857,15000000.0
2005-04-18 14:57:00,5.7381,5.73876,5.73748,5.73808,15000000.0
2005-04-18 14:58:00,5.73732,5.73776,5.73679,5.73766,11000000.0
2005-04-18 14:59:00,5.7381,5.73949,5.73803,5.73909,14000000.0
2005-04-18 15:00:00,5.73821,5.74052,5.73683,5.74046,18000000.0
2005-04-18 15:01:00,5.73873,5.73993,5.73828,5.73879,12000000.0
2005-04-18 15:02:00,5.7392,5.73982,5.73853,5.73954,7000000.0
2005-04-18 15:03:00,5.74013,5.74019,5.73829,5.73908,18000000.0
2005-04-18 15:04:00,5.73796,5.73885,5.73771,5.73834,21000000.0
2005-04-18 15:05:00,5.7375,5.73754,5.73558,5.73594,13000000.0
2005-04-18 15:06:00,5.7362,5.7362,5.73431,5.73494,14000000.0
2005-04-18 15:07:00,5.73442,5.73537,5.73361,5.73446,22000000.0
2005-04-18 15:08:00,5.73413,5.73495,5.73367,5.73495,10000000.0
2005-04-18 15:09:00,5.73514,5.73514,5.7333,5.73432,9000000.0
2005-04-18 15:10:00,5.73496,5.73538,5.7344,5.73451,14000000.0
2005-04-18 15:11:00,5.73335,5.73344,5.73198,5.73259,12000000.0
2005-04-18 15:12:00,5.73324,5.73341,5.73042,5.73262,13000000.0
2005-04-18 15:13:00,5.73196,5.73249,5.7301,5.73069,12000000.0
2005-04-18 15:14:00,5.72973,5.72973,5.72851,5.72894,10000000.0
2005-04-18 15:15:00,5.72845,5.72928,5.72772,5.72887,16000000.0
2005-04-18 15:16:00,5.72841,5.72907,5.72755,5.7282,15000000.0
2005-04-18 15:17:00,5.72965,5.73006,5.72855,5.72897,14000000.0
2005-04-18 15:18:00,5.72972,5.72997,5.72832,5.72903,12000000.0
2005-04-18 15:19:00,5.72848,5.73114,5.72764,5.73114,11000000.0
2005-04-18 15:20:00,5.73185,5.73249,5.73032,5.73212,14000000.0
2005-04-18 15:21:00,5.73359,5.73481,5.73315,5.73315,14000000.0
2005-04-18 15:22:00,5.73372,5.73372,5.73185,5.73185,10000000.0
2005-04-18 15:23:00,5.73147,5.73344,5.73108,5.73344,11000000.0
2005-04-18 15:24:00,5.73418,5.73433,5.73294,5.73331,10000000.0
2005-04-18 15:25:00,5.73271,5.73357,5.7325,5.73343,16000000.0
2005-04-18 15:26:00,5.73336,5.73414,5.7329,5.73414,15000000.0
2005-04-18 15:27:00,5.73416,5.73441,5.73364,5.73441,10000000.0
2005-04-18 15:28:00,5.7352,5.73562,5.73448,5.73524,11000000.0
2005-04-18 15:29:00,5.7355,5.73614,5.73482,5.7353,19000000.0
2005-04-18 15:30:00,5.73635,5.73635,5.73549,5.73595,10000000.0
2005-04-18 15:31:00,5.73663,5.73789,5.73663,5.73686,14000000.0
2005-04-18 15:32:00,5.73859,5.73983,5.73851,5.73972,12000000.0
2005-04-18 15:33:00,5.7393,5.73939,5.73737,5.7379,20000000.0
2005-04-18 15:34:00,5.73649,5.73735,5.73595,5.7365,12000000.0
2005-04-18 15:35:00,5.73688,5.73772,5.73664,5.73671,12000000.0
2005-04-18 15:36:00,5.73631,5.73684,5.73581,5.73619,10000000.0
2005-04-18 15:37:00,5.73571,5.73638,5.73488,5.73513,10000000.0
2005-04-18 15:38:00,5.73512,5.7357,5.73274,5.73274,13000000.0
2005-04-18 15:39:00,5.73233,5.73448,5.73178,5.73303,7000000.0
2005-04-18 15:40:00,5.73145,5.73153,5.72999,5.73021,10000000.0
2005-04-18 15:41:00,5.73094,5.7322,5.73057,5.73189,9000000.0
2005-04-18 15:42:00,5.73285,5.73422,5.73223,5.73324,13000000.0
2005-04-18 15:43:00,5.73337,5.7334,5.73098,5.7318,16000000.0
2005-04-18 15:44:00,5.73151,5.73399,5.73151,5.73399,14000000.0
2005-04-18 15:45:00,5.73451,5.73483,5.73278,5.73483,15000000.0
2005-04-18 15:46:00,5.7335,5.73439,5.73311,5.73354,13000000.0
2005-04-18 15:47:00,5.73307,5.73323,5.73193,5.73193,9000000.0
2005-04-18 15:48:00,5.73291,5.73291,5.73215,5.73287,21000000.0
2005-04-18 15:49:00,5.73411,5.7342,5.73287,5.7342,23000000.0
2005-04-18 15:50:00,5.73404,5.7348,5.7337,5.73458,12000000.0
2005-04-18 15:51:00,5.73475,5.73513,5.73378,5.73492,19000000.0
2005-04-18 15:52:00,5.73516,5.73622,5.7346,5.73554,15000000.0
2005-04-18 15:53:00,5.73566,5.73633,5.7343,5.7343,14000000.0
2005-04-18 15:54:00,5.73425,5.73459,5.73333,5.73389,15000000.0
2005-04-18 15:55:00,5.73517,5.73569,5.73422,5.73446,12000000.0
2005-04-18 15:56:00,5.73457,5.7347,5.73286,5.73286,18000000.0
2005-04-18 15:57:00,5.73407,5.73426,5.73305,5.73305,10000000.0
2005-04-18 15:58:00,5.73397,5.735,5.73349,5.73431,22000000.0
2005-04-18 15:59:00,5.73429,5.73523,5.73396,5.735,12000000.0
2005-04-18 16:00:00,5.73379,5.73441,5.73257,5.73399,12000000.0
2005-04-18 16:01:00,5.73445,5.73647,5.73445,5.73635,12000000.0
2005-04-18 16:02:00,5.73678,5.73803,5.73662,5.73801,13000000.0
2005-04-18 16:03:00,5.7379,5.7379,5.73576,5.73576,13000000.0
2005-04-18 16:04:00,5.73617,5.73666,5.73564,5.73651,11000000.0
2005-04-18 16:05:00,5.73707,5.73707,5.73548,5.73618,9000000.0
2005-04-18 16:06:00,5.7348,5.73588,5.73473,5.73572,14000000.0
2005-04-18 16:07:00,5.73602,5.73665,5.73564,5.73574,15000000.0
2005-04-18 16:08:00,5.73699,5.73756,5.73581,5.73706,15000000.0
2005-04-18 16:09:00,5.73579,5.73655,5.73482,5.73577,17000000.0
2005-04-18 16:10:00,5.73619,5.73619,5.73485,5.73498,14000000.0
2005-04-18 16:11:00,5.7359,5.7359,5.73443,5.7351,9000000.0
2005-04-18 16:12:00,5.73498,5.73625,5.73481,5.73588,15000000.0
2005-04-18 16:13:00,5.73578,5.73611,5.7342,5.73549,14000000.0
2005-04-18 16:14:00,5.73517,5.73525,5.73325,5.73404,12000000.0
2005-04-18 16:15:00,5.73303,5.73307,5.73225,5.73277,14000000.0
2005-04-18 16:16:00,5.73304,5.73322,5.73177,5.73256,13000000.0
2005-04-18 16:17:00,5.7322,5.73375,5.73173,5.73173,18000000.0
2005-04-18 16:18:00,5.73235,5.73364,5.73226,5.73364,13000000.0
2005-04-18 16:19:00,5.7337,5.73399,5.73312,5.73329,8000000.0
2005-04-18 16:20:00,5.7334,5.73381,5.73216,5.73216,13000000.0
2005-04-18 16:21:00,5.73205,5.7324,5.73128,5.73178,12000000.0
2005-04-18 16:22:00,5.73231,5.73275,5.7318,5.73263,11000000.0
2005-04-18 16:23:00,5.73364,5.73375,5.73209,5.73285,14000000.0
2005-04-18 16:24:00,5.73274,5.73274,5.73052,5.73178,15000000.0
2005-04-18 16:25:00,5.73128,5.73128,5.73026,5.73056,11000000.0
2005-04-18 16:26:00,5.73013,5.73149,5.72999,5.73028,8000000.0
2005-04-18 16:27:00,5.72953,5.7302,5.72902,5.73017,10000000.0
2005-04-18 16:28:00,5.73013,5.73056,5.72912,5.73056,15000000.0
2005-04-18 16:29:00,5.7285,5.72912,5.72693,5.7277,7000000.0
2005-04-18 16:30:00,5.72742,5.72839,5.72682,5.72765,16000000.0
2005-04-18 16:31:00,5.7262,5.72707,5.7249,5.7249,14000000.0
2005-04-18 16:32:00,5.72442,5.72449,5.72356,5.72378,7000000.0
2005-04-18 16:33:00,5.72436,5.72487,5.72326,5.72342,8000000.0
2005-04-18 16:34:00,5.72337,5.72477,5.72322,5.72477,8000000.0
2005-04-18 16:35:00,5.7246,5.72525,5.72437,5.72447,9000000.0
2005-04-18 16:36:00,5.7246,5.72654,5.72413,5.72654,13000000.0
2005-04-18 16:37:00,5.72753,5.72863,5.72738,5.72762,18000000.0
2005-04-18 16:38:00,5.72656,5.72715,5.72605,5.72655,18000000.0
2005-04-18 16:39:00,5.72607,5.72644,5.72475,5.72549,20000000.0
2005-04-18 16:40:00,5.72623,5.72623,5.72509,5.72535,13000000.0
2005-04-18 16:41:00,5.72569,5.72612,5.72432,5.72601,20000000.0
2005-04-18 16:42:00,5.72577,5.72577,5.72392,5.72405,18000000.0
2005-04-18 16:43:00,5.72468,5.72513,5.72375,5.72481,15000000.0
2005-04-18 16:44:00,5.72576,5.7258,5.72449,5.72484,20000000.0
2005-04-18 16:45:00,5.72492,5.72544,5.72466,5.72499,13000000.0
2005-04-18 16:46:00,5.72497,5.72497,5.72313,5.7244,15000000.0
2005-04-18 16:47:00,5.72463,5.72567,5.72453,5.72567,8000000.0
2005-04-18 16:48:00,5.72611,5.72611,5.7242,5.72487,11000000.0
2005-04-18 16:49:00,5.72453,5.72483,5.72357,5.72476,12000000.0
2005-04-18 16:50:00,5.72469,5.72469,5.72355,5.72355,15000000.0
2005-04-18 16:51:00,5.72504,5.72534,5.72386,5.72445,18000000.0
2005-04-18 16:52:00,5.72359,5.72359,5.72011,5.72054,14000000.0
2005-04-18 16:53:00,5.72091,5.72214,5.7206,5.72134,8000000.0
2005-04-18 16:54:00,5.72115,5.72134,5.72058,5.72129,11000000.0
2005-04-18 16:55:00,5.72102,5.72338,5.72098,5.72289,12000000.0
2005-04-18 16:56:00,5.72259,5.7232,5.7223,5.72291,10000000.0
2005-04-18 16:57:00,5.72236,5.72236,5.72065,5.72065,8000000.0
2005-04-18 16:58:00,5.72208,5.7223,5.72059,5.7211,9000000.0
2005-04-18 16:59:00,5.72151,5.72236,5.72112,5.72191,13000000.0
2005-04-18 17:00:00,5.72208,5.72259,5.72208,5.72259,11000000.0
2005-04-18 17:01:00,5.72352,5.72457,5.72338,5.7243,12000000.0
2005-04-18 17:02:00,5.72394,5.72464,5.72341,5.72464,10000000.0
2005-04-18 17:03:00,5.72466,5.72525,5.72357,5.72525,16000000.0
2005-04-18 17:04:00,5.7238,5.7253,5.7235,5.72387,13000000.0
2005-04-18 17:05:00,5.72208,5.72426,5.72208,5.7238,16000000.0
2005-04-18 17:06:00,5.72347,5.72429,5.72319,5.72412,12000000.0
2005-04-18 17:07:00,5.72398,5.72437,5.72377,5.72423,8000000.0
2005-04-18 17:08:00,5.72411,5.72518,5.72291,5.72487,21000000.0
2005-04-18 17:09:00,5.72479,5.72479,5.72387,5.72452,16000000.0
2005-04-18 17:10:00,5.72393,5.7241,5.72271,5.72271,11000000.0
2005-04-18 17:11:00,5.72434,5.72536,5.72434,5.72536,11000000.0
2005-04-18 17:12:00,5.72527,5.72527,5.72478,5.72492,9000000.0
2005-04-18 17:13:00,5.72475,5.72566,5.72469,5.72537,9000000.0
2005-04-18 17:14:00,5.72521,5.72562,5.72421,5.72505,17000000.0
2005-04-18 17:15:00,5.7247,5.7247,5.72279,5.72318,11000000.0
2005-04-18 17:16:00,5.72189,5.72283,5.72095,5.72144,15000000.0
2005-04-18 17:17:00,5.72122,5.72122,5.71919,5.7199,13000000.0
2005-04-18 17:18:00,5.71987,5.72147,5.71856,5.71951,15000000.0
2005-04-18 17:19:00,5.7187,5.72163,5.71687,5.71687,17000000.0
2005-04-18 17:20:00,5.71608,5.71608,5.71425,5.71485,12000000.0
2005-04-18 17:21:00,5.71553,5.71584,5.71486,5.71499,7000000.0
2005-04-18 17:22:00,5.71492,5.71654,5.71492,5.71588,14000000.0
2005-04-18 17:23:00,5.7165,5.71795,5.7165,5.71795,13000000.0
2005-04-18 17:24:00,5.71727,5.7184,5.71703,5.7184,9000000.0
2005-04-18 17:25:00,5.71797,5.71797,5.71566,5.71631,11000000.0
2005-04-18 17:26:00,5.71661,5.71701,5.71565,5.71674,16000000.0
2005-04-18 17:27:00,5.71619,5.71675,5.71577,5.71675,9000000.0
2005-04-18 17:28:00,5.71681,5.71681,5.71578,5.71669,15000000.0
2005-04-18 17:29:00,5.7165,5.71671,5.71606,5.71656,11000000.0
2005-04-18 17:30:00,5.71664,5.71801,5.71612,5.71744,19000000.0
2005-04-18 17:31:00,5.71709,5.71773,5.71589,5.71589,11000000.0
2005-04-18 17:32:00,5.71648,5.71688,5.71616,5.71681,9000000.0
2005-04-18 17:33:00,5.7169,5.71706,5.7163,5.7163,10000000.0
2005-04-18 17:34:00,5.71613,5.71677,5.71522,5.71613,14000000.0
2005-04-18 17:35:00,5.71584,5.71643,5.71514,5.71643,13000000.0
2005-04-18 17:36:00,5.71619,5.71712,5.71604,5.71625,11000000.0
2005-04-18 17:37:00,5.71562,5.71625,5.7151,5.7153,15000000.0
2005-04-18 17:38:00,5.71546,5.71628,5.71499,5.71551,17000000.0
2005-04-18 17:39:00,5.71532,5.71599,5.71481,5.71484,8000000.0
2005-04-18 17:40:00,5.71593,5.7167,5.71548,5.71633,12000000.0
2005-04-18 17:41:00,5.71528,5.71594,5.71429,5.71434,21000000.0
2005-04-18 17:42:00,5.71423,5.71546,5.71305,5.71323,13000000.0
2005-04-18 17:43:00,5.71215,5.71268,5.71103,5.71256,11000000.0
2005-04-18 17:44:00,5.71332,5.71439,5.71237,5.71371,19000000.0
2005-04-18 17:45:00,5.71412,5.71412,5.71134,5.71208,10000000.0
2005-04-18 17:46:00,5.71062,5.7108,5.70983,5.71059,13000000.0
2005-04-18 17:47:00,5.71125,5.71172,5.70984,5.71055,9000000.0
2005-04-18 17:48:00,5.71103,5.71209,5.7109,5.71093,14000000.0
2005-04-18 17:49:00,5.71014,5.7104,5.70864,5.70932,14000000.0
2005-04-18 17:50:00,5.70908,5.7113,5.70908,5.7113,17000000.0
2005-04-18 17:51:00,5.7124,5.71276,5.71143,5.71222,13000000.0
2005-04-18 17:52:00,5.71158,5.71236,5.71073,5.71183,24000000.0
2005-04-18 17:53:00,5.71087,5.71231,5.71087,5.71231,16000000.0
2005-04-18 17:54:00,5.71307,5.71379,5.71225,5.71379,16000000.0
2005-04-18 17:55:00,5.71309,5.71407,5.71235,5.71348,13000000.0
2005-04-18 17:56:00,5.71222,5.71269,5.71181,5.71257,15000000.0
2005-04-18 17:57:00,5.71226,5.71264,5.71176,5.71264,10000000.0
2005-04-18 17:58:00,5.71271,5.71271,5.71104,5.71104,15000000.0
2005-04-18 17:59:00,5.7119,5.71204,5.71128,5.71169,13000000.0
2005-04-18 18:00:00,5.7123,5.71311,5.71196,5.71311,7000000.0
2005-04-18 18:01:00,5.71176,5.71222,5.71109,5.71222,18000000.0
2005-04-18 18:02:00,5.71199,5.71293,5.71156,5.71156,17000000.0
2005-04-18 18:03:00,5.7131,5.71363,5.71272,5.71327,16000000.0
2005-04-18 18:04:00,5.71375,5.71438,5.71288,5.71309,14000000.0
2005-04-18 18:05:00,5.71358,5.71365,5.71231,5.7135,13000000.0
2005-04-18 18:06:00,5.71324,5.71324,5.71132,5.71204,18000000.0
2005-04-18 18:07:00,5.71169,5.71216,5.71154,5.71185,12000000.0
2005-04-18 18:08:00,5.71117,5.71186,5.71077,5.71137,18000000.0
2005-04-18 18:09:00,5.71188,5.71254,5.71167,5.71167,12000000.0
2005-04-18 18:10:00,5.7113,5.7117,5.71073,5.7117,13000000.0
2005-04-18 18:11:00,5.71171,5.71229,5.71147,5.71229,10000000.0
2005-04-18 18:12:00,5.71228,5.7125,5.71169,5.71229,11000000.0
2005-04-18 18:13:00,5.71263,5.71293,5.71204,5.71255,14000000.0
2005-04-18 18:14:00,5.71297,5.71297,5.71211,5.71216,10000000.0
2005-04-18 18:15:00,5.71187,5.71241,5.7115,5.7115,10000000.0
2005-04-18 18:16:00,5.7111,5.7121,5.7111,5.71182,9000000.0
2005-04-18 18:17:00,5.71123,5.71147,5.71036,5.71123,18000000.0
2005-04-18 18:18:00,5.71149,5.7127,5.71118,5.71264,14000000.0
2005-04-18 18:19:00,5.71264,5.71281,5.71224,5.71248,10000000.0
2005-04-18 18:20:00,5.71215,5.71222,5.71093,5.71093,15000000.0
2005-04-18 18:21:00,5.71105,5.71326,5.71105,5.71326,18000000.0
2005-04-18 18:22:00,5.71316,5.71338,5.71241,5.71322,14000000.0
2005-04-18 18:23:00,5.71335,5.71351,5.71294,5.71327,7000000.0
2005-04-18 18:24:00,5.71328,5.7137,5.71293,5.71293,9000000.0
2005-04-18 18:25:00,5.71335,5.71363,5.71246,5.71334,13000000.0
2005-04-18 18:26:00,5.71318,5.71335,5.71245,5.71324,16000000.0
2005-04-18 18:27:00,5.71191,5.71306,5.71191,5.71203,14000000.0
2005-04-18 18:28:00,5.71173,5.71354,5.71167,5.71276,13000000.0
2005-04-18 18:29:00,5.71241,5.71269,5.71145,5.71264,11000000.0
2005-04-18 18:30:00,5.71371,5.71385,5.71253,5.71306,16000000.0
2005-04-18 18:31:00,5.71244,5.71244,5.71063,5.71063,12000000.0
2005-04-18 18:32:00,5.71209,5.71261,5.71189,5.71261,11000000.0
2005-04-18 18:33:00,5.71305,5.7134,5.71242,5.7132,13000000.0
2005-04-18 18:34:00,5.71372,5.71428,5.71326,5.71329,13000000.0
2005-04-18 18:35:00,5.71391,5.71426,5.7134,5.71376,18000000.0
2005-04-18 18:36:00,5.71395,5.71433,5.71222,5.71239,18000000.0
2005-04-18 18:37:00,5.71369,5.71445,5.71354,5.71387,18000000.0
2005-04-18 18:38:00,5.71484,5.71492,5.71442,5.71491,11000000.0
2005-04-18 18:39:00,5.71513,5.71517,5.71477,5.71511,11000000.0
2005-04-18 18:40:00,5.71466,5.71513,5.71367,5.71372,14000000.0
2005-04-18 18:41:00,5.713,5.71352,5.71206,5.71263,16000000.0
2005-04-18 18:42:00,5.71257,5.71285,5.71224,5.71229,14000000.0
2005-04-18 18:43:00,5.71248,5.71342,5.71233,5.71251,10000000.0
2005-04-18 18:44:00,5.71262,5.71297,5.71172,5.71245,13000000.0
2005-04-18 18:45:00,5.71285,5.7135,5.71213,5.7135,13000000.0
2005-04-18 18:46:00,5.71347,5.71361,5.71263,5.71343,12000000.0
2005-04-18 18:47:00,5.71338,5.71381,5.71275,5.71278,14000000.0
2005-04-18 18:48:00,5.71361,5.71361,5.71295,5.71295,15000000.0
2005-04-18 18:49:00,5.71388,5.71402,5.71334,5.71366,12000000.0
2005-04-18 18:50:00,5.71307,5.71394,5.71307,5.71312,9000000.0
2005-04-18 18:51:00,5.71317,5.71387,5.71262,5.71353,17000000.0
2005-04-18 18:52:00,5.71357,5.71389,5.71313,5.71351,9000000.0
2005-04-18 18:53:00,5.71319,5.71349,5.71222,5.71235,14000000.0
2005-04-18 18:54:00,5.7115,5.71262,5.71141,5.71262,14000000.0
2005-04-18 18:55:00,5.71255,5.71369,5.71255,5.71369,10000000.0
2005-04-18 18:56:00,5.71373,5.71391,5.71282,5.71344,16000000.0
2005-04-18 18:57:00,5.71361,5.71392,5.71286,5.71387,17000000.0
2005-04-18 18:58:00,5.71407,5.71468,5.71377,5.71411,14000000.0
2005-04-18 18:59:00,5.71399,5.71436,5.71276,5.71277,14000000.0
2005-04-18 19:00:00,5.71275,5.71401,5.71244,5.71401,15000000.0
2005-04-18 19:01:00,5.71508,5.71569,5.71461,5.71514,15000000.0
2005-04-18 19:02:00,5.7152,5.71578,5.71447,5.71578,14000000.0
2005-04-18 19:03:00,5.71639,5.71726,5.71597,5.71703,14000000.0
2005-04-18 19:04:00,5.71672,5.71833,5.71672,5.7174,12000000.0
2005-04-18 19:05:00,5.71853,5.71947,5.71826,5.71914,15000000.0
2005-04-18 19:06:00,5.71858,5.71923,5.71735,5.71735,16000000.0
2005-04-18 19:07:00,5.71718,5.71745,5.7166,5.71699,20000000.0
2005-04-18 19:08:00,5.71672,5.7174,5.71647,5.7174,8000000.0
2005-04-18 19:09:00,5.717,5.71718,5.71649,5.71649,17000000.0
2005-04-18 19:10:00,5.71835,5.71873,5.71742,5.7175,9000000.0
2005-04-18 19:11:00,5.71765,5.71937,5.71765,5.71937,16000000.0
2005-04-18 19:12:00,5.7195,5.71968,5.71865,5.71899,13000000.0
2005-04-18 19:13:00,5.7186,5.7186,5.71796,5.71844,10000000.0
2005-04-18 19:14:00,5.7182,5.71865,5.71697,5.71697,20000000.0
2005-04-18 19:15:00,5.7167,5.71832,5.7167,5.71832,12000000.0
2005-04-18 19:16:00,5.71809,5.71834,5.71697,5.71697,8000000.0
2005-04-18 19:17:00,5.71822,5.71924,5.71782,5.71838,18000000.0
2005-04-18 19:18:00,5.7191,5.71929,5.7182,5.7182,11000000.0
2005-04-18 19:19:00,5.7182,5.71847,5.71722,5.71824,12000000.0
2005-04-18 19:20:00,5.71764,5.71844,5.7171,5.71807,14000000.0
2005-04-18 19:21:00,5.71727,5.71798,5.71705,5.7174,13000000.0
2005-04-18 19:22:00,5.71711,5.71838,5.7168,5.71838,12000000.0
2005-04-18 19:23:00,5.717,5.71759,5.7166,5.71669,14000000.0
2005-04-18 19:24:00,5.71614,5.71631,5.71533,5.71563,19000000.0
2005-04-18 19:25:00,5.7153,5.71581,5.71497,5.71538,8000000.0
2005-04-18 19:26:00,5.71501,5.71616,5.71431,5.71616,7000000.0
2005-04-18 19:27:00,5.7152,5.71572,5.71498,5.71551,20000000.0
2005-04-18 19:28:00,5.71593,5.7162,5.71565,5.7158,17000000.0
2005-04-18 19:29:00,5.71598,5.71598,5.71567,5.7159,10000000.0
2005-04-18 19:30:00,5.71621,5.71623,5.71514,5.71607,15000000.0
2005-04-18 19:31:00,5.71611,5.71624,5.71471,5.71513,11000000.0
2005-04-18 19:32:00,5.71626,5.7163,5.71537,5.71548,9000000.0
2005-04-18 19:33:00,5.71665,5.71701,5.71583,5.71599,14000000.0
2005-04-18 19:34:00,5.71655,5.71656,5.71563,5.71587,17000000.0
2005-04-18 19:35:00,5.71614,5.7162,5.71535,5.7162,8000000.0
2005-04-18 19:36:00,5.71646,5.71673,5.71597,5.71605,15000000.0
2005-04-18 19:37:00,5.71628,5.71691,5.71583,5.71583,8000000.0
2005-04-18 19:38:00,5.71529,5.71601,5.71457,5.71598,15000000.0
2005-04-18 19:39:00,5.71569,5.71581,5.71517,5.71535,17000000.0
2005-04-18 19:40:00,5.71553,5.71592,5.71478,5.71567,16000000.0
2005-04-18 19:41:00,5.7162,5.7162,5.71496,5.71536,11000000.0
2005-04-18 19:42:00,5.71567,5.7158,5.71476,5.71522,15000000.0
2005-04-18 19:43:00,5.7156,5.71591,5.71482,5.71591,14000000.0
2005-04-18 19:44:00,5.71564,5.71564,5.7145,5.71458,14000000.0
2005-04-18 19:45:00,5.71427,5.71585,5.71427,5.71585,15000000.0
2005-04-18 19:46:00,5.71545,5.71571,5.71437,5.715,15000000.0
2005-04-18 19:47:00,5.71523,5.71574,5.71455,5.71455,16000000.0
2005-04-18 19:48:00,5.71496,5.71525,5.71388,5.71422,16000000.0
2005-04-18 19:49:00,5.71368,5.71381,5.71298,5.71375,8000000.0
2005-04-18 19:50:00,5.71395,5.7141,5.71276,5.71326,9000000.0
2005-04-18 19:51:00,5.71351,5.71439,5.7133,5.71401,19000000.0
2005-04-18 19:52:00,5.71411,5.71476,5.71351,5.71476,11000000.0
2005-04-18 19:53:00,5.71503,5.71521,5.71424,5.71521,14000000.0
2005-04-18 19:54:00,5.71511,5.7156,5.71482,5.71559,18000000.0
2005-04-18 19:55:00,5.715,5.715,5.71381,5.71381,13000000.0
2005-04-18 19:56:00,5.71471,5.71494,5.7137,5.71408,10000000.0
2005-04-18 19:57:00,5.71465,5.71506,5.71406,5.71416,16000000.0
2005-04-18 19:58:00,5.71555,5.71555,5.71425,5.71511,15000000.0
2005-04-18 19:59:00,5.71491,5.71513,5.71437,5.71513,14000000.0
2005-04-18 20:00:00,5.71458,5.71561,5.71413,5.71561,11000000.0
2005-04-18 20:01:00,5.71557,5.71684,5.71557,5.71684,24000000.0
2005-04-18 20:02:00,5.71554,5.71578,5.71492,5.71533,11000000.0
2005-04-18 20:03:00,5.7149,5.71549,5.71449,5.71449,11000000.0
2005-04-18 20:04:00,5.71559,5.717,5.71541,5.717,10000000.0
2005-04-18 20:05:00,5.71695,5.7178,5.71627,5.71761,17000000.0
2005-04-18 20:06:00,5.71754,5.71811,5.71706,5.71811,10000000.0
2005-04-18 20:07:00,5.71791,5.71831,5.71721,5.71769,14000000.0
2005-04-18 20:08:00,5.7176,5.71783,5.71668,5.71668,13000000.0
2005-04-18 20:09:00,5.71755,5.71818,5.71755,5.71786,11000000.0
2005-04-18 20:10:00,5.71825,5.71825,5.7172,5.71756,11000000.0
2005-04-18 20:11:00,5.71667,5.71705,5.71608,5.71705,9000000.0
2005-04-18 20:12:00,5.71755,5.71815,5.7166,5.7166,16000000.0
2005-04-18 20:13:00,5.71787,5.71795,5.71688,5.71688,11000000.0
2005-04-18 20:14:00,5.71798,5.71858,5.71774,5.71782,19000000.0
2005-04-18 20:15:00,5.71772,5.71772,5.71626,5.7172,13000000.0
2005-04-18 20:16:00,5.71758,5.71791,5.71716,5.71732,15000000.0
2005-04-18 20:17:00,5.71767,5.71838,5.71737,5.71838,8000000.0
2005-04-18 20:18:00,5.71855,5.71893,5.71783,5.7186,14000000.0
2005-04-18 20:19:00,5.71866,5.71876,5.71779,5.71801,14000000.0
2005-04-18 20:20:00,5.71828,5.71828,5.71731,5.71783,12000000.0
2005-04-18 20:21:00,5.71746,5.71842,5.71731,5.71752,9000000.0
2005-04-18 20:22:00,5.7171,5.71809,5.71665,5.71809,17000000.0
2005-04-18 20:23:00,5.71822,5.71822,5.71632,5.71632,11000000.0
2005-04-18 20:24:00,5.71655,5.71827,5.71655,5.71727,16000000.0
2005-04-18 20:25:00,5.7171,5.71755,5.71696,5.71696,11000000.0
2005-04-18 20:26:00,5.7167,5.71735,5.7167,5.71724,8000000.0
2005-04-18 20:27:00,5.71775,5.71781,5.71632,5.71632,13000000.0
2005-04-18 20:28:00,5.71761,5.7177,5.71699,5.71744,15000000.0
2005-04-18 20:29:00,5.71695,5.71712,5.71601,5.71697,16000000.0
2005-04-18 20:30:00,5.71656,5.71768,5.71636,5.71636,8000000.0
2005-04-18 20:31:00,5.71623,5.71807,5.71623,5.71805,18000000.0
2005-04-18 20:32:00,5.71796,5.71796,5.71654,5.71685,7000000.0
2005-04-18 20:33:00,5.71689,5.71727,5.71603,5.71727,13000000.0
2005-04-18 20:34:00,5.71715,5.71715,5.71655,5.71701,13000000.0
2005-04-18 20:35:00,5.71778,5.71778,5.71688,5.71724,9000000.0
2005-04-18 20:36:00,5.71727,5.71754,5.71672,5.71754,17000000.0
2005-04-18 20:37:00,5.71758,5.71907,5.71731,5.71907,14000000.0
2005-04-18 20:38:00,5.71768,5.71841,5.71687,5.71841,16000000.0
2005-04-18 20:39:00,5.71861,5.71861,5.71794,5.71804,14000000.0
2005-04-18 20:40:00,5.71795,5.71818,5.71743,5.71787,17000000.0
2005-04-18 20:41:00,5.71716,5.71747,5.71644,5.71715,16000000.0
2005-04-18 20:42:00,5.71723,5.71763,5.71628,5.71628,22000000.0
2005-04-18 20:43:00,5.71633,5.71766,5.71633,5.71759,18000000.0
2005-04-18 20:44:00,5.71831,5.71831,5.71742,5.71747,16000000.0
2005-04-18 20:45:00,5.7174,5.71884,5.71737,5.71884,8000000.0
2005-04-18 20:46:00,5.71848,5.71848,5.71667,5.71774,19000000.0
2005-04-18 20:47:00,5.71728,5.71728,5.7164,5.7166,12000000.0
2005-04-18 20:48:00,5.7172,5.71721,5.71628,5.71641,9000000.0
2005-04-18 20:49:00,5.71597,5.71811,5.71597,5.71811,19000000.0
2005-04-18 20:50:00,5.71812,5.71834,5.71808,5.71808,15000000.0
2005-04-18 20:51:00,5.71842,5.71849,5.71819,5.71842,9000000.0
2005-04-18 20:52:00,5.71687,5.71716,5.71626,5.71716,11000000.0
2005-04-18 20:53:00,5.718,5.718,5.71692,5.7178,15000000.0
2005-04-18 20:54:00,5.71683,5.7178,5.71657,5.71756,12000000.0
2005-04-18 20:55:00,5.71699,5.71797,5.71673,5.71701,18000000.0
2005-04-18 20:56:00,5.71786,5.71805,5.71747,5.71781,12000000.0
2005-04-18 20:57:00,5.71824,5.71902,5.71727,5.71881,13000000.0
2005-04-18 20:58:00,5.71866,5.71933,5.71863,5.71933,11000000.0
2005-04-18 20:59:00,5.71868,5.71868,5.71791,5.71841,11000000.0
2005-04-18 21:00:00,5.7176,5.7191,5.7175,5.71892,17000000.0
2005-04-18 21:01:00,5.71911,5.71926,5.71829,5.71914,10000000.0
2005-04-18 21:02:00,5.71931,5.71931,5.71884,5.71926,8000000.0
2005-04-18 21:03:00,5.71918,5.72036,5.71918,5.72018,19000000.0
2005-04-18 21:04:00,5.72128,5.72213,5.7208,5.72201,18000000.0
2005-04-18 21:05:00,5.72157,5.7219,5.7207,5.72075,14000000.0
2005-04-18 21:06:00,5.72126,5.72143,5.71987,5.71987,12000000.0
2005-04-18 21:07:00,5.72056,5.72129,5.72042,5.72113,10000000.0
2005-04-18 21:08:00,5.7217,5.72198,5.721,5.72193,14000000.0
2005-04-18 21:09:00,5.72213,5.72219,5.72123,5.72193,16000000.0
2005-04-18 21:10:00,5.72145,5.72191,5.72114,5.72191,15000000.0
2005-04-18 21:11:00,5.72154,5.72154,5.72026,5.72144,13000000.0
2005-04-18 21:12:00,5.72242,5.72284,5.72221,5.72284,10000000.0
2005-04-18 21:13:00,5.72266,5.72266,5.72148,5.72182,14000000.0
2005-04-18 21:14:00,5.72176,5.72217,5.72136,5.7218,10000000.0
2005-04-18 21:15:00,5.72206,5.72206,5.72115,5.72174,15000000.0
2005-04-18 21:16:00,5.72084,5.72132,5.72073,5.72132,11000000.0
2005-04-18 21:17:00,5.72193,5.72227,5.72082,5.72082,13000000.0
2005-04-18 21:18:00,5.72178,5.72178,5.72077,5.72094,17000000.0
2005-04-18 21:19:00,5.72091,5.72201,5.72061,5.72061,12000000.0
2005-04-18 21:20:00,5.72025,5.72108,5.72025,5.7206,14000000.0
2005-04-18 21:21:00,5.7208,5.72111,5.71965,5.71965,11000000.0
2005-04-18 21:22:00,5.72038,5.72146,5.72038,5.7205,9000000.0
2005-04-18 21:23:00,5.72081,5.72208,5.72081,5.72208,7000000.0
2005-04-18 21:24:00,5.72173,5.72197,5.72123,5.72151,11000000.0
2005-04-18 21:25:00,5.72156,5.72171,5.72044,5.72044,7000000.0
2005-04-18 21:26:00,5.7217,5.72215,5.72069,5.72148,13000000.0
2005-04-18 21:27:00,5.72153,5.72216,5.72129,5.72203,11000000.0
2005-04-18 21:28:00,5.72188,5.72193,5.72079,5.72139,15000000.0
2005-04-18 21:29:00,5.72101,5.72242,5.72101,5.7212,12000000.0
2005-04-18 21:30:00,5.7214,5.72277,5.7214,5.72269,10000000.0
2005-04-18 21:31:00,5.72242,5.72254,5.7216,5.7216,10000000.0
2005-04-18 21:32:00,5.72125,5.72174,5.72109,5.72137,12000000.0
2005-04-18 21:33:00,5.72139,5.72139,5.72007,5.72007,19000000.0
2005-04-18 21:34:00,5.72126,5.72168,5.721,5.72161,8000000.0
2005-04-18 21:35:00,5.72188,5.72228,5.72169,5.72224,20000000.0
2005-04-18 21:36:00,5.72185,5.72185,5.72077,5.72142,19000000.0
2005-04-18 21:37:00,5.72216,5.72284,5.72051,5.72051,19000000.0
2005-04-18 21:38:00,5.72033,5.72241,5.72024,5.72241,13000000.0
2005-04-18 21:39:00,5.72229,5.72229,5.72095,5.72127,17000000.0
2005-04-18 21:40:00,5.72125,5.72139,5.72076,5.72139,7000000.0
2005-04-18 21:41:00,5.72229,5.72245,5.72143,5.72225,11000000.0
2005-04-18 21:42:00,5.72214,5.72214,5.72136,5.72205,18000000.0
2005-04-18 21:43:00,5.72092,5.72222,5.72092,5.722,13000000.0
2005-04-18 21:44:00,5.72142,5.7217,5.71981,5.71981,16000000.0
2005-04-18 21:45:00,5.72112,5.72168,5.72061,5.72149,11000000.0
2005-04-18 21:46:00,5.72212,5.72212,5.72142,5.72179,13000000.0
2005-04-18 21:47:00,5.72336,5.72336,5.72153,5.72189,13000000.0
2005-04-18 21:48:00,5.7213,5.72209,5.721,5.72195,17000000.0
2005-04-18 21:49:00,5.72152,5.72162,5.72078,5.72103,8000000.0
2005-04-18 21:50:00,5.72113,5.72155,5.72068,5.72155,11000000.0
2005-04-18 21:51:00,5.72106,5.72106,5.71975,5.72084,13000000.0
2005-04-18 21:52:00,5.72005,5.72044,5.71938,5.72015,13000000.0
2005-04-18 21:53:00,5.72107,5.72129,5.71991,5.71991,14000000.0
2005-04-18 21:54:00,5.7215,5.72159,5.72056,5.72089,11000000.0
2005-04-18 21:55:00,5.72106,5.7215,5.72046,5.7215,17000000.0
2005-04-18 21:56:00,5.72077,5.72148,5.72051,5.72068,12000000.0
2005-04-18 21:57:00,5.7211,5.7221,5.72079,5.72189,16000000.0
2005-04-18 21:58:00,5.7212,5.72128,5.72036,5.72128,9000000.0
2005-04-18 21:59:00,5.72209,5.72209,5.72097,5.72097,18000000.0
2005-04-18 22:00:00,5.72106,5.72144,5.72034,5.72108,13000000.0
2005-04-18 22:01:00,5.72118,5.72221,5.72103,5.72208,11000000.0
2005-04-18 22:02:00,5.72016,5.72093,5.71954,5.72059,17000000.0
2005-04-18 22:03:00,5.7206,5.72067,5.71968,5.71985,23000000.0
2005-04-18 22:04:00,5.72063,5.72074,5.71937,5.72066,15000000.0
2005-04-18 22:05:00,5.72107,5.72226,5.72107,5.72201,14000000.0
2005-04-18 22:06:00,5.72056,5.72134,5.72034,5.72054,15000000.0
2005-04-18 22:07:00,5.72119,5.72135,5.72014,5.72074,9000000.0
2005-04-18 22:08:00,5.72049,5.72081,5.71963,5.72044,18000000.0
2005-04-18 22:09:00,5.71992,5.71997,5.71794,5.71852,11000000.0
2005-04-18 22:10:00,5.71875,5.71917,5.71847,5.71895,7000000.0
2005-04-18 22:11:00,5.71925,5.71928,5.7186,5.71875,8000000.0
2005-04-18 22:12:00,5.71803,5.71841,5.71732,5.71813,16000000.0
2005-04-18 22:13:00,5.71759,5.71849,5.71705,5.71849,24000000.0
2005-04-18 22:14:00,5.71822,5.71866,5.71784,5.71784,9000000.0
2005-04-18 22:15:00,5.71882,5.71911,5.71825,5.7191,10000000.0
2005-04-18 22:16:00,5.71854,5.7195,5.71844,5.71902,13000000.0
2005-04-18 22:17:00,5.71795,5.71857,5.71788,5.71849,20000000.0
2005-04-18 22:18:00,5.71902,5.71967,5.71902,5.71967,11000000.0
2005-04-18 22:19:00,5.71982,5.71982,5.71947,5.71974,15000000.0
2005-04-18 22:20:00,5.71979,5.71979,5.71854,5.71898,16000000.0
2005-04-18 22:21:00,5.71872,5.71972,5.71858,5.71965,12000000.0
2005-04-18 22:22:00,5.71827,5.71972,5.71827,5.71911,14000000.0
2005-04-18 22:23:00,5.71961,5.72006,5.71894,5.7194,11000000.0
2005-04-18 22:24:00,5.71995,5.7209,5.71972,5.7209,16000000.0
2005-04-18 22:25:00,5.72079,5.72102,5.72005,5.72037,14000000.0
2005-04-18 22:26:00,5.71975,5.72021,5.71875,5.72021,10000000.0
2005-04-18 22:27:00,5.72059,5.72099,5.72054,5.72099,14000000.0
2005-04-18 22:28:00,5.72093,5.721,5.71955,5.71955,12000000.0
2005-04-18 22:29:00,5.7196,5.72065,5.71948,5.72065,13000000.0
2005-04-18 22:30:00,5.72009,5.72025,5.71883,5.71902,8000000.0
2005-04-18 22:31:00,5.71795,5.71915,5.71795,5.71859,11000000.0
2005-04-18 22:32:00,5.71989,5.71989,5.7181,5.71833,20000000.0
2005-04-18 22:33:00,5.71933,5.7195,5.71865,5.71942,11000000.0
2005-04-18 22:34:00,5.71956,5.71966,5.71899,5.71948,10000000.0
2005-04-18 22:35:00,5.72031,5.72031,5.7185,5.71908,13000000.0
2005-04-18 22:36:00,5.72024,5.7205,5.71917,5.72018,9000000.0
2005-04-18 22:37:00,5.71967,5.71996,5.71882,5.71942,13000000.0
2005-04-18 22:38:00,5.71964,5.71964,5.71865,5.71865,9000000.0
2005-04-18 22:39:00,5.71955,5.7197,5.71819,5.7193,12000000.0
2005-04-18 22:40:00,5.71839,5.71928,5.71839,5.71903,9000000.0
2005-04-18 22:41:00,5.71908,5.71908,5.71789,5.71789,14000000.0
2005-04-18 22:42:00,5.7179,5.71909,5.7179,5.71907,13000000.0
2005-04-18 22:43:00,5.7191,5.7191,5.71792,5.71908,12000000.0
2005-04-18 22:44:00,5.71875,5.71955,5.71823,5.71872,15000000.0
2005-04-18 22:45:00,5.7181,5.7184,5.71732,5.71732,13000000.0
2005-04-18 22:46:00,5.71863,5.71863,5.71786,5.71828,14000000.0
2005-04-18 22:47:00,5.71859,5.71875,5.71774,5.71875,15000000.0
2005-04-18 22:48:00,5.71883,5.71938,5.71829,5.71829,13000000.0
2005-04-18 22:49:00,5.71862,5.71905,5.71795,5.71805,13000000.0
2005-04-18 22:50:00,5.71974,5.72019,5.71974,5.72004,15000000.0
2005-04-18 22:51:00,5.71908,5.71908,5.7176,5.71849,14000000.0
2005-04-18 22:52:00,5.71746,5.71861,5.71693,5.71734,9000000.0
2005-04-18 22:53:00,5.71763,5.71782,5.7171,5.71711,15000000.0
2005-04-18 22:54:00,5.71588,5.71764,5.71588,5.71666,17000000.0
2005-04-18 22:55:00,5.71754,5.71754,5.71588,5.71588,16000000.0
2005-04-18 22:56:00,5.71572,5.7161,5.71448,5.7158,13000000.0
2005-04-18 22:57:00,5.71555,5.71645,5.7151,5.71645,8000000.0
2005-04-18 22:58:00,5.71673,5.7168,5.71614,5.71671,8000000.0
2005-04-18 22:59:00,5.71655,5.71705,5.71597,5.71669,19000000.0
2005-04-18 23:00:00,5.71773,5.71855,5.71773,5.71781,10000000.0
2005-04-18 23:01:00,5.71771,5.71781,5.71692,5.71727,7000000.0
2005-04-18 23:02:00,5.71769,5.71786,5.71714,5.71714,15000000.0
2005-04-18 23:03:00,5.71759,5.71941,5.71699,5.71915,17000000.0
2005-04-18 23:04:00,5.71931,5.71971,5.71847,5.71911,19000000.0
2005-04-18 23:05:00,5.71907,5.72101,5.71907,5.72043,9000000.0
2005-04-18 23:06:00,5.72093,5.72093,5.71962,5.72008,12000000.0
2005-04-18 23:07:00,5.72001,5.72024,5.71921,5.71978,14000000.0
2005-04-18 23:08:00,5.72064,5.72081,5.71996,5.72036,16000000.0
2005-04-18 23:09:00,5.71974,5.72046,5.71954,5.71974,9000000.0
2005-04-18 23:10:00,5.71923,5.72001,5.71923,5.71958,12000000.0
2005-04-18 23:11:00,5.71947,5.72005,5.71916,5.71922,14000000.0
2005-04-18 23:12:00,5.7196,5.72046,5.7196,5.72046,7000000.0
2005-04-18 23:13:00,5.71948,5.71958,5.7185,5.71951,14000000.0
2005-04-18 23:14:00,5.71878,5.71994,5.71878,5.7197,19000000.0
2005-04-18 23:15:00,5.72013,5.72013,5.71879,5.71908,13000000.0
2005-04-18 23:16:00,5.7203,5.72048,5.7198,5.7198,15000000.0
2005-04-18 23:17:00,5.71963,5.71963,5.7183,5.71915,11000000.0
2005-04-18 23:18:00,5.71914,5.71968,5.71914,5.71926,12000000.0
2005-04-18 23:19:00,5.71939,5.71939,5.71832,5.71832,14000000.0
2005-04-18 23:20:00,5.71855,5.71871,5.71766,5.71766,19000000.0
2005-04-18 23:21:00,5.71857,5.71962,5.71846,5.71962,7000000.0
2005-04-18 23:22:00,5.71991,5.71991,5.71958,5.71965,15000000.0
2005-04-18 23:23:00,5.71962,5.71989,5.71962,5.71985,11000000.0
2005-04-18 23:24:00,5.71821,5.7185,5.71687,5.71847,14000000.0
2005-04-18 23:25:00,5.7189,5.71906,5.71826,5.71828,11000000.0
2005-04-18 23:26:00,5.71908,5.71921,5.71827,5.71921,14000000.0
2005-04-18 23:27:00,5.71888,5.71912,5.71855,5.71908,11000000.0
2005-04-18 23:28:00,5.7178,5.71913,5.7178,5.71913,12000000.0
2005-04-18 23:29:00,5.71954,5.71965,5.71822,5.71881,16000000.0
2005-04-18 23:30:00,5.71774,5.7189,5.71763,5.7189,20000000.0
2005-04-18 23:31:00,5.71927,5.71975,5.71927,5.71975,11000000.0
2005-04-18 23:32:00,5.71935,5.71935,5.71793,5.71851,16000000.0
2005-04-18 23:33:00,5.71838,5.71852,5.71721,5.71721,12000000.0
2005-04-18 23:34:00,5.71741,5.71841,5.71741,5.71835,13000000.0
2005-04-18 23:35:00,5.71822,5.71835,5.7174,5.7174,9000000.0
2005-04-18 23:36:00,5.71864,5.71864,5.71742,5.71845,9000000.0
2005-04-18 23:37:00,5.71907,5.71907,5.71744,5.71801,14000000.0
2005-04-18 23:38:00,5.71729,5.71848,5.71729,5.71821,13000000.0
2005-04-18 23:39:00,5.71793,5.71823,5.71753,5.71784,17000000.0
2005-04-18 23:40:00,5.71795,5.71891,5.71792,5.71834,12000000.0
2005-04-18 23:41:00,5.71848,5.71848,5.71685,5.71789,17000000.0
2005-04-18 23:42:00,5.71777,5.71853,5.71725,5.7177,22000000.0
2005-04-18 23:43:00,5.7182,5.71885,5.7182,5.7187,15000000.0
2005-04-18 23:44:00,5.71795,5.71795,5.71702,5.71724,14000000.0
2005-04-18 23:45:00,5.71842,5.71849,5.71711,5.71818,20000000.0
2005-04-18 23:46:00,5.71809,5.71846,5.71764,5.71846,14000000.0
2005-04-18 23:47:00,5.71792,5.718,5.7171,5.7171,10000000.0
2005-04-18 23:48:00,5.71715,5.71865,5.71715,5.71813,18000000.0
2005-04-18 23:49:00,5.71839,5.71956,5.71839,5.71956,14000000.0
2005-04-18 23:50:00,5.71855,5.71855,5.71762,5.71772,13000000.0
2005-04-18 23:51:00,5.71779,5.71804,5.7174,5.71775,8000000.0
2005-04-18 23:52:00,5.71827,5.71838,5.71754,5.71814,16000000.0
2005-04-18 23:53:00,5.71793,5.71793,5.71648,5.71648,18000000.0
2005-04-18 23:54:00,5.71648,5.7172,5.71648,5.71675,12000000.0
2005-04-18 23:55:00,5.71602,5.71659,5.71495,5.7163,19000000.0
2005-04-18 23:56:00,5.7164,5.71671,5.71567,5.71567,14000000.0
2005-04-18 23:57:00,5.7164,5.71646,5.71586,5.71634,16000000.0
2005-04-18 23:58:00,5.71565,5.71584,5.7146,5.71485,13000000.0
2005-04-18 23:59:00,5.71433,5.7158,5.71433,5.71474,14000000.0
2005-04-19 00:00:00,5.71533,5.71675,5.71499,5.7165,17000000.0
2005-04-19 00:01:00,5.71644,5.71644,5.71495,5.71592,12000000.0
2005-04-19 00:02:00,5.71622,5.71736,5.71605,5.71631,15000000.0
2005-04-19 00:03:00,5.71782,5.71782,5.71666,5.71679,14000000.0
2005-04-19 00:04:00,5.71613,5.71666,5.71591,5.71661,12000000.0
2005-04-19 00:05:00,5.71766,5.71792,5.71764,5.71778,12000000.0
2005-04-19 00:06:00,5.71655,5.71674,5.71577,5.71582,12000000.0
2005-04-19 00:07:00,5.71694,5.71694,5.71592,5.71612,11000000.0
2005-04-19 00:08:00,5.71639,5.71661,5.71605,5.71616,15000000.0
2005-04-19 00:09:00,5.71628,5.71699,5.71611,5.71658,12000000.0
2005-04-19 00:10:00,5.71671,5.7176,5.71667,5.71667,19000000.0
2005-04-19 00:11:00,5.71637,5.7169,5.71637,5.71679,8000000.0
2005-04-19 00:12:00,5.71726,5.71762,5.71714,5.71721,9000000.0
2005-04-19 00:13:00,5.71855,5.71874,5.71757,5.71801,13000000.0
2005-04-19 00:14:00,5.71753,5.71771,5.7169,5.7169,14000000.0
2005-04-19 00:15:00,5.71758,5.71778,5.71627,5.71627,12000000.0
2005-04-19 00:16:00,5.71633,5.71814,5.71623,5.71814,12000000.0
2005-04-19 00:17:00,5.71815,5.71815,5.71695,5.71739,10000000.0
2005-04-19 00:18:00,5.71731,5.71773,5.71645,5.7165,19000000.0
2005-04-19 00:19:00,5.71763,5.71887,5.71763,5.71884,12000000.0
2005-04-19 00:20:00,5.71771,5.71814,5.71769,5.71804,11000000.0
2005-04-19 00:21:00,5.7179,5.7179,5.71652,5.71663,14000000.0
2005-04-19 00:22:00,5.71645,5.71749,5.71645,5.71702,13000000.0
2005-04-19 00:23:00,5.71729,5.71775,5.71653,5.71775,13000000.0
2005-04-19 00:24:00,5.71723,5.71731,5.71689,5.71726,9000000.0
2005-04-19 00:25:00,5.71817,5.71838,5.71814,5.71823,13000000.0
2005-04-19 00:26:00,5.71713,5.71769,5.71666,5.71717,14000000.0
2005-04-19 00:27:00,5.71762,5.71833,5.71758,5.71821,15000000.0
2005-04-19 00:28:00,5.71854,5.71854,5.71734,5.71734,7000000.0
2005-04-19 00:29:00,5.71766,5.71767,5.71687,5.71751,17000000.0
2005-04-19 00:30:00,5.71697,5.71715,5.71648,5.71702,9000000.0
2005-04-19 00:31:00,5.71718,5.71785,5.71656,5.71711,13000000.0
2005-04-19 00:32:00,5.7162,5.71648,5.71558,5.71558,8000000.0
2005-04-19 00:33:00,5.71685,5.71685,5.71617,5.71661,19000000.0
2005-04-19 00:34:00,5.71696,5.71768,5.71636,5.71768,15000000.0
2005-04-19 00:35:00,5.71712,5.71731,5.71645,5.71731,12000000.0
2005-04-19 00:36:00,5.71691,5.71702,5.71656,5.71702,15000000.0
2005-04-19 00:37:00,5.71801,5.71801,5.71696,5.71723,15000000.0
2005-04-19 00:38:00,5.71664,5.71697,5.71645,5.71667,18000000.0
2005-04-19 00:39:00,5.71698,5.71813,5.71698,5.71813,20000000.0
2005-04-19 00:40:00,5.71802,5.71802,5.71689,5.71739,10000000.0
2005-04-19 00:41:00,5.71801,5.71908,5.71745,5.71908,9000000.0
2005-04-19 00:42:00,5.71916,5.7192,5.71899,5.7191,16000000.0
2005-04-19 00:43:00,5.71913,5.71932,5.71896,5.71901,16000000.0
2005-04-19 00:44:00,5.71905,5.71921,5.71904,5.71905,10000000.0
2005-04-19 00:45:00,5.71902,5.7195,5.71827,5.7195,16000000.0
2005-04-19 00:46:00,5.7195,5.7195,5.71804,5.71888,12000000.0
2005-04-19 00:47:00,5.71911,5.71911,5.71864,5.71893,8000000.0
2005-04-19 00:48:00,5.7191,5.71979,5.71908,5.71975,16000000.0
2005-04-19 00:49:00,5.71978,5.72013,5.71933,5.72013,11000000.0
2005-04-19 00:50:00,5.72033,5.7205,5.72033,5.7204,9000000.0
2005-04-19 00:51:00,5.72055,5.72055,5.71836,5.71836,9000000.0
2005-04-19 00:52:00,5.71841,5.71969,5.71841,5.71936,18000000.0
2005-04-19 00:53:00,5.72023,5.72025,5.71972,5.71972,12000000.0
2005-04-19 00:54:00,5.72011,5.72104,5.72011,5.72088,12000000.0
2005-04-19 00:55:00,5.72114,5.72114,5.72049,5.72075,11000000.0
2005-04-19 00:56:00,5.71997,5.72044,5.71983,5.71983,14000000.0
2005-04-19 00:57:00,5.72022,5.7207,5.72005,5.72012,15000000.0
2005-04-19 00:58:00,5.72088,5.72088,5.71941,5.71941,9000000.0
2005-04-19 00:59:00,5.72016,5.72067,5.71956,5.71979,17000000.0
2005-04-19 01:00:00,5.72037,5.72113,5.71864,5.71864,12000000.0
2005-04-19 01:01:00,5.7187,5.71977,5.71856,5.71977,15000000.0
2005-04-19 01:02:00,5.71991,5.72058,5.71967,5.72015,10000000.0
2005-04-19 01:03:00,5.72,5.72071,5.71985,5.72037,13000000.0
2005-04-19 01:04:00,5.72054,5.72129,5.72005,5.72005,13000000.0
2005-04-19 01:05:00,5.72006,5.72093,5.72006,5.72063,13000000.0
2005-04-19 01:06:00,5.72052,5.72081,5.71993,5.72049,12000000.0
2005-04-19 01:07:00,5.72188,5.72208,5.72094,5.72163,13000000.0
2005-04-19 01:08:00,5.7207,5.72195,5.7207,5.72158,15000000.0
2005-04-19 01:09:00,5.72096,5.72159,5.72062,5.72062,17000000.0
2005-04-19 01:10:00,5.72085,5.72109,5.72015,5.72061,10000000.0
2005-04-19 01:11:00,5.72064,5.72123,5.72032,5.72045,11000000.0
2005-04-19 01:12:00,5.72084,5.72103,5.72005,5.72005,10000000.0
2005-04-19 01:13:00,5.72015,5.72119,5.72015,5.72055,11000000.0
2005-04-19 01:14:00,5.72052,5.7208,5.71933,5.71933,13000000.0
2005-04-19 01:15:00,5.72002,5.72002,5.71922,5.71939,9000000.0
2005-04-19 01:16:00,5.71931,5.72053,5.71914,5.71914,12000000.0
2005-04-19 01:17:00,5.71925,5.72034,5.71925,5.72034,11000000.0
2005-04-19 01:18:00,5.72069,5.7212,5.72067,5.72103,12000000.0
2005-04-19 01:19:00,5.72105,5.72141,5.72008,5.72141,19000000.0
2005-04-19 01:20:00,5.72133,5.72145,5.72057,5.72108,11000000.0
2005-04-19 01:21:00,5.72129,5.72212,5.72077,5.72077,12000000.0
2005-04-19 01:22:00,5.72071,5.72116,5.72049,5.72084,9000000.0
2005-04-19 01:23:00,5.72065,5.72159,5.7205,5.72067,13000000.0
2005-04-19 01:24:00,5.72075,5.72154,5.72075,5.72154,14000000.0
2005-04-19 01:25:00,5.72191,5.72264,5.72191,5.72264,11000000.0
2005-04-19 01:26:00,5.72268,5.72283,5.72257,5.72273,10000000.0
2005-04-19 01:27:00,5.72252,5.72273,5.72247,5.72273,17000000.0
2005-04-19 01:28:00,5.72227,5.72227,5.72112,5.72115,13000000.0
2005-04-19 01:29:00,5.72191,5.72191,5.72068,5.7217,19000000.0
2005-04-19 01:30:00,5.72153,5.72241,5.72107,5.72183,15000000.0
2005-04-19 01:31:00,5.72153,5.72218,5.72142,5.72218,15000000.0
2005-04-19 01:32:00,5.72239,5.72239,5.72106,5.72106,12000000.0
2005-04-19 01:33:00,5.72169,5.72256,5.72169,5.72184,8000000.0
2005-04-19 01:34:00,5.72167,5.7218,5.71953,5.72028,18000000.0
2005-04-19 01:35:00,5.72,5.72073,5.71997,5.72073,12000000.0
2005-04-19 01:36:00,5.72109,5.72109,5.72029,5.72029,16000000.0
2005-04-19 01:37:00,5.72051,5.72098,5.72034,5.72034,15000000.0
2005-04-19 01:38:00,5.72105,5.7214,5.71993,5.7214,18000000.0
2005-04-19 01:39:00,5.72106,5.72136,5.72002,5.72002,10000000.0
2005-04-19 01:40:00,5.72039,5.72153,5.71987,5.72153,11000000.0
2005-04-19 01:41:00,5.72075,5.72083,5.72032,5.72032,16000000.0
2005-04-19 01:42:00,5.72005,5.72051,5.71952,5.71952,14000000.0
2005-04-19 01:43:00,5.71933,5.72047,5.71933,5.72047,16000000.0
2005-04-19 01:44:00,5.72076,5.72103,5.71964,5.72042,15000000.0
2005-04-19 01:45:00,5.7205,5.72095,5.71923,5.71927,16000000.0
2005-04-19 01:46:00,5.7191,5.7206,5.7191,5.71962,9000000.0
2005-04-19 01:47:00,5.71999,5.72105,5.71999,5.72105,17000000.0
2005-04-19 01:48:00,5.72116,5.72131,5.72032,5.72092,16000000.0
2005-04-19 01:49:00,5.72074,5.72118,5.72063,5.72078,10000000.0
2005-04-19 01:50:00,5.72092,5.72092,5.71986,5.72089,11000000.0
2005-04-19 01:51:00,5.7204,5.72112,5.71973,5.72019,12000000.0
2005-04-19 01:52:00,5.72163,5.72168,5.72075,5.72127,12000000.0
2005-04-19 01:53:00,5.72128,5.72128,5.71996,5.71996,18000000.0
2005-04-19 01:54:00,5.72096,5.72117,5.72036,5.72109,14000000.0
2005-04-19 01:55:00,5.71941,5.72101,5.71941,5.72101,18000000.0
2005-04-19 01:56:00,5.72166,5.72166,5.72059,5.7207,8000000.0
2005-04-19 01:57:00,5.71972,5.72118,5.71972,5.72118,13000000.0
2005-04-19 01:58:00,5.72135,5.72147,5.72104,5.72132,11000000.0
2005-04-19 01:59:00,5.72082,5.72196,5.72055,5.72196,11000000.0
2005-04-19 02:00:00,5.72184,5.72236,5.72118,5.72121,16000000.0
2005-04-19 02:01:00,5.72157,5.72208,5.72154,5.72197,21000000.0
2005-04-19 02:02:00,5.72262,5.72262,5.72109,5.72207,10000000.0
2005-04-19 02:03:00,5.72102,5.7214,5.72045,5.72045,8000000.0
2005-04-19 02:04:00,5.72041,5.7207,5.719,5.71987,14000000.0
2005-04-19 02:05:00,5.72044,5.72044,5.71959,5.71959,14000000.0
2005-04-19 02:06:00,5.71951,5.71951,5.71834,5.71845,15000000.0
2005-04-19 02:07:00,5.71808,5.71808,5.71633,5.71633,10000000.0
2005-04-19 02:08:00,5.71634,5.71727,5.71634,5.71715,16000000.0
2005-04-19 02:09:00,5.71745,5.71757,5.71652,5.71706,18000000.0
2005-04-19 02:10:00,5.71693,5.71729,5.71649,5.71729,16000000.0
2005-04-19 02:11:00,5.71671,5.7171,5.71619,5.71686,14000000.0
2005-04-19 02:12:00,5.71749,5.71849,5.71716,5.71826,10000000.0
2005-04-19 02:13:00,5.71767,5.71852,5.71705,5.71705,15000000.0
2005-04-19 02:14:00,5.71705,5.71825,5.71705,5.71755,19000000.0
2005-04-19 02:15:00,5.71798,5.71857,5.71779,5.71826,12000000.0
2005-04-19 02:16:00,5.71781,5.71781,5.71679,5.71761,18000000.0
2005-04-19 02:17:00,5.71894,5.71894,5.71702,5.71705,14000000.0
2005-04-19 02:18:00,5.7169,5.71789,5.7169,5.71747,12000000.0
2005-04-19 02:19:00,5.7173,5.71805,5.71706,5.71713,14000000.0
2005-04-19 02:20:00,5.71827,5.71839,5.71743,5.71784,13000000.0
2005-04-19 02:21:00,5.71793,5.71845,5.71704,5.71704,15000000.0
2005-04-19 02:22:00,5.71865,5.71917,5.71814,5.71869,13000000.0
2005-04-19 02:23:00,5.71884,5.71974,5.71841,5.71888,16000000.0
2005-04-19 02:24:00,5.71907,5.71907,5.71817,5.71841,17000000.0
2005-04-19 02:25:00,5.71872,5.71875,5.71758,5.71875,10000000.0
2005-04-19 02:26:00,5.71902,5.71941,5.7183,5.71909,13000000.0
2005-04-19 02:27:00,5.71998,5.71998,5.71923,5.7193,7000000.0
2005-04-19 02:28:00,5.71994,5.72033,5.71951,5.71955,9000000.0
2005-04-19 02:29:00,5.71976,5.72048,5.71905,5.72032,20000000.0
2005-04-19 02:30:00,5.72019,5.72057,5.71928,5.71928,11000000.0
2005-04-19 02:31:00,5.7202,5.72065,5.71962,5.72065,9000000.0
2005-04-19 02:32:00,5.71998,5.71998,5.71897,5.71897,13000000.0
2005-04-19 02:33:00,5.71938,5.72014,5.7189,5.71947,14000000.0
2005-04-19 02:34:00,5.71954,5.71973,5.7183,5.71853,17000000.0
2005-04-19 02:35:00,5.71901,5.71901,5.71762,5.71835,15000000.0
2005-04-19 02:36:00,5.71899,5.719,5.71749,5.71749,14000000.0
2005-04-19 02:37:00,5.71756,5.71763,5.71698,5.71747,13000000.0
2005-04-19 02:38:00,5.71748,5.7185,5.71707,5.71737,14000000.0
2005-04-19 02:39:00,5.71693,5.71827,5.71693,5.71765,15000000.0
2005-04-19 02:40:00,5.71712,5.71907,5.71712,5.71797,12000000.0
2005-04-19 02:41:00,5.71748,5.71819,5.71714,5.71737,13000000.0
2005-04-19 02:42:00,5.71694,5.71727,5.71647,5.7168,16000000.0
2005-04-19 02:43:00,5.71653,5.71676,5.71576,5.71606,18000000.0
2005-04-19 02:44:00,5.7173,5.7173,5.71634,5.71668,10000000.0
2005-04-19 02:45:00,5.71658,5.7171,5.71613,5.71633,14000000.0
2005-04-19 02:46:00,5.71693,5.71727,5.71625,5.71692,18000000.0
2005-04-19 02:47:00,5.7175,5.7175,5.71642,5.71658,17000000.0
2005-04-19 02:48:00,5.71588,5.71637,5.71581,5.71614,7000000.0
2005-04-19 02:49:00,5.71593,5.71616,5.71539,5.71539,13000000.0
2005-04-19 02:50:00,5.71562,5.7169,5.71562,5.71674,14000000.0
2005-04-19 02:51:00,5.71656,5.7172,5.71605,5.71649,15000000.0
2005-04-19 02:52:00,5.71728,5.71734,5.71599,5.71599,15000000.0
2005-04-19 02:53:00,5.71603,5.71772,5.71603,5.71677,9000000.0
2005-04-19 02:54:00,5.71733,5.71775,5.71691,5.71762,13000000.0
2005-04-19 02:55:00,5.71726,5.71726,5.71554,5.71607,11000000.0
2005-04-19 02:56:00,5.71538,5.71639,5.71482,5.71492,18000000.0
2005-04-19 02:57:00,5.71611,5.71611,5.71501,5.71501,13000000.0
2005-04-19 02:58:00,5.71571,5.7159,5.71499,5.71499,9000000.0
2005-04-19 02:59:00,5.71502,5.71502,5.71316,5.71316,14000000.0
2005-04-19 03:00:00,5.71364,5.71407,5.71323,5.71373,11000000.0
2005-04-19 03:01:00,5.71382,5.71464,5.71366,5.71396,11000000.0
2005-04-19 03:02:00,5.71231,5.71456,5.71231,5.71388,11000000.0
2005-04-19 03:03:00,5.71452,5.71571,5.71444,5.71571,23000000.0
2005-04-19 03:04:00,5.71521,5.71567,5.71495,5.71528,11000000.0
2005-04-19 03:05:00,5.7151,5.71582,5.71463,5.71582,17000000.0
2005-04-19 03:06:00,5.71577,5.71577,5.71479,5.71548,9000000.0
2005-04-19 03:07:00,5.71536,5.71536,5.71336,5.71336,15000000.0
2005-04-19 03:08:00,5.71408,5.71467,5.71401,5.71452,12000000.0
2005-04-19 03:09:00,5.71417,5.7146,5.71375,5.71415,15000000.0
2005-04-19 03:10:00,5.71377,5.7149,5.71377,5.71478,19000000.0
2005-04-19 03:11:00,5.71446,5.71491,5.71441,5.71462,15000000.0
2005-04-19 03:12:00,5.71354,5.71448,5.71353,5.71448,18000000.0
2005-04-19 03:13:00,5.71454,5.71486,5.71373,5.7141,18000000.0
2005-04-19 03:14:00,5.71427,5.71459,5.71352,5.71383,10000000.0
2005-04-19 03:15:00,5.71463,5.71512,5.71349,5.71365,7000000.0
2005-04-19 03:16:00,5.71442,5.71442,5.71368,5.71368,8000000.0
2005-04-19 03:17:00,5.71368,5.71376,5.71322,5.71341,10000000.0
2005-04-19 03:18:00,5.71366,5.714,5.71318,5.71342,15000000.0
2005-04-19 03:19:00,5.71338,5.7136,5.71266,5.71358,10000000.0
2005-04-19 03:20:00,5.71337,5.7137,5.71301,5.7136,16000000.0
2005-04-19 03:21:00,5.7121,5.7128,5.7121,5.71252,11000000.0
2005-04-19 03:22:00,5.71248,5.71248,5.71188,5.71206,10000000.0
2005-04-19 03:23:00,5.71198,5.71228,5.71107,5.71107,12000000.0
2005-04-19 03:24:00,5.71261,5.71321,5.71224,5.7127,13000000.0
2005-04-19 03:25:00,5.71409,5.7155,5.71363,5.7155,11000000.0
2005-04-19 03:26:00,5.71625,5.71643,5.71545,5.71597,13000000.0
2005-04-19 03:27:00,5.71625,5.71681,5.71596,5.71616,14000000.0
2005-04-19 03:28:00,5.71509,5.71674,5.71508,5.71581,18000000.0
2005-04-19 03:29:00,5.71645,5.71709,5.71642,5.71676,15000000.0
2005-04-19 03:30:00,5.71662,5.71705,5.71655,5.71688,10000000.0
2005-04-19 03:31:00,5.7153,5.71552,5.71428,5.71463,13000000.0
2005-04-19 03:32:00,5.71444,5.7159,5.71444,5.7159,16000000.0
2005-04-19 03:33:00,5.71595,5.71623,5.71519,5.71602,13000000.0
2005-04-19 03:34:00,5.71557,5.71653,5.71543,5.71647,16000000.0
2005-04-19 03:35:00,5.71619,5.71624,5.71537,5.71585,10000000.0
2005-04-19 03:36:00,5.715,5.71587,5.71498,5.71572,11000000.0
2005-04-19 03:37:00,5.71574,5.71609,5.71476,5.71609,13000000.0
2005-04-19 03:38:00,5.71665,5.71686,5.71603,5.71648,13000000.0
2005-04-19 03:39:00,5.71635,5.71635,5.71526,5.7158,13000000.0
2005-04-19 03:40:00,5.71543,5.71636,5.71464,5.71464,12000000.0
2005-04-19 03:41:00,5.71545,5.71608,5.7144,5.71608,16000000.0
2005-04-19 03:42:00,5.71552,5.71552,5.71434,5.71435,21000000.0
2005-04-19 03:43:00,5.71426,5.71551,5.71426,5.71503,18000000.0
2005-04-19 03:44:00,5.71509,5.71509,5.71313,5.71411,15000000.0
2005-04-19 03:45:00,5.71417,5.7145,5.71321,5.71392,9000000.0
2005-04-19 03:46:00,5.714,5.71494,5.714,5.71443,8000000.0
2005-04-19 03:47:00,5.7145,5.71511,5.71403,5.71475,11000000.0
2005-04-19 03:48:00,5.7155,5.71655,5.71533,5.71655,9000000.0
2005-04-19 03:49:00,5.71637,5.71637,5.71512,5.71635,16000000.0
2005-04-19 03:50:00,5.71623,5.71668,5.7156,5.7156,19000000.0
2005-04-19 03:51:00,5.71605,5.71657,5.71566,5.71657,9000000.0
2005-04-19 03:52:00,5.71553,5.71575,5.71443,5.71444,19000000.0
2005-04-19 03:53:00,5.71497,5.7158,5.71497,5.71569,10000000.0
2005-04-19 03:54:00,5.71651,5.71651,5.7153,5.7153,17000000.0
2005-04-19 03:55:00,5.71496,5.71542,5.71437,5.71506,16000000.0
2005-04-19 03:56:00,5.71538,5.7158,5.71513,5.71513,7000000.0
2005-04-19 03:57:00,5.7152,5.71646,5.7152,5.71646,11000000.0
2005-04-19 03:58:00,5.71684,5.71706,5.71677,5.71677,12000000.0
2005-04-19 03:59:00,5.71682,5.71692,5.71662,5.71692,17000000.0
2005-04-19 04:00:00,5.71658,5.71658,5.71531,5.71544,12000000.0
2005-04-19 04:01:00,5.71489,5.71493,5.71364,5.71493,16000000.0
2005-04-19 04:02:00,5.7141,5.71462,5.7136,5.71443,14000000.0
2005-04-19 04:03:00,5.71543,5.71567,5.71538,5.71549,12000000.0
2005-04-19 04:04:00,5.71442,5.71545,5.71442,5.71519,16000000.0
2005-04-19 04:05:00,5.71417,5.71609,5.71413,5.71609,13000000.0
2005-04-19 04:06:00,5.71487,5.71512,5.71435,5.71435,16000000.0
2005-04-19 04:07:00,5.71433,5.71502,5.714,5.714,13000000.0
2005-04-19 04:08:00,5.71386,5.71386,5.71293,5.71349,14000000.0
2005-04-19 04:09:00,5.71326,5.71344,5.71276,5.71304,10000000.0
2005-04-19 04:10:00,5.71362,5.71371,5.71298,5.71359,12000000.0
2005-04-19 04:11:00,5.71314,5.71358,5.71244,5.7127,14000000.0
2005-04-19 04:12:00,5.7111,5.71244,5.7111,5.71229,19000000.0
2005-04-19 04:13:00,5.71155,5.71257,5.7113,5.71218,20000000.0
2005-04-19 04:14:00,5.71235,5.71301,5.71202,5.71217,12000000.0
2005-04-19 04:15:00,5.71222,5.71464,5.71222,5.71453,8000000.0
2005-04-19 04:16:00,5.71496,5.71559,5.71474,5.71474,13000000.0
2005-04-19 04:17:00,5.7138,5.71445,5.71359,5.71432,15000000.0
2005-04-19 04:18:00,5.71477,5.71477,5.71365,5.71365,9000000.0
2005-04-19 04:19:00,5.71468,5.71468,5.71365,5.71365,12000000.0
2005-04-19 04:20:00,5.7138,5.71561,5.7138,5.71561,9000000.0
2005-04-19 04:21:00,5.71507,5.71513,5.71428,5.71428,17000000.0
2005-04-19 04:22:00,5.71438,5.71464,5.71375,5.71375,14000000.0
2005-04-19 04:23:00,5.71486,5.71527,5.71444,5.71444,10000000.0
2005-04-19 04:24:00,5.71492,5.71497,5.71448,5.71448,12000000.0
2005-04-19 04:25:00,5.71459,5.71594,5.71459,5.71594,10000000.0
2005-04-19 04:26:00,5.71585,5.71585,5.7149,5.71491,7000000.0
2005-04-19 04:27:00,5.71466,5.71575,5.71466,5.71484,15000000.0
2005-04-19 04:28:00,5.71461,5.71486,5.71438,5.71456,7000000.0
2005-04-19 04:29:00,5.71409,5.71428,5.71319,5.71319,14000000.0
2005-04-19 04:30:00,5.71463,5.71463,5.71389,5.71428,11000000.0
2005-04-19 04:31:00,5.71519,5.71519,5.71395,5.71447,15000000.0
2005-04-19 04:32:00,5.71481,5.71536,5.71466,5.71496,17000000.0
2005-04-19 04:33:00,5.71604,5.71713,5.71577,5.71681,14000000.0
2005-04-19 04:34:00,5.71696,5.7171,5.71636,5.71653,9000000.0
2005-04-19 04:35:00,5.71684,5.71743,5.71665,5.71708,12000000.0
2005-04-19 04:36:00,5.71707,5.71712,5.71595,5.71595,12000000.0
2005-04-19 04:37:00,5.71755,5.71764,5.71646,5.71646,12000000.0
2005-04-19 04:38:00,5.71654,5.71816,5.71654,5.71816,11000000.0
2005-04-19 04:39:00,5.71868,5.71868,5.71723,5.71723,17000000.0
2005-04-19 04:40:00,5.71693,5.71782,5.71682,5.71682,9000000.0
2005-04-19 04:41:00,5.71831,5.7187,5.71785,5.7179,10000000.0
2005-04-19 04:42:00,5.71842,5.71894,5.71787,5.71787,8000000.0
2005-04-19 04:43:00,5.71945,5.72017,5.719,5.71917,18000000.0
2005-04-19 04:44:00,5.71788,5.7189,5.71788,5.7189,9000000.0
2005-04-19 04:45:00,5.71948,5.71948,5.71881,5.71919,9000000.0
2005-04-19 04:46:00,5.71961,5.72089,5.71938,5.71938,16000000.0
2005-04-19 04:47:00,5.72058,5.72101,5.71967,5.72086,12000000.0
2005-04-19 04:48:00,5.72097,5.72143,5.72039,5.72039,10000000.0
2005-04-19 04:49:00,5.72045,5.72096,5.71894,5.71894,16000000.0
2005-04-19 04:50:00,5.71939,5.72014,5.71936,5.71964,16000000.0
2005-04-19 04:51:00,5.71895,5.72006,5.71895,5.71944,20000000.0
2005-04-19 04:52:00,5.71926,5.72033,5.71917,5.71979,13000000.0
2005-04-19 04:53:00,5.71989,5.72032,5.71894,5.72032,11000000.0
2005-04-19 04:54:00,5.71986,5.72014,5.71898,5.71898,11000000.0
2005-04-19 04:55:00,5.71971,5.71982,5.71868,5.71898,12000000.0
2005-04-19 04:56:00,5.72033,5.72059,5.71953,5.72016,16000000.0
2005-04-19 04:57:00,5.72082,5.72082,5.71956,5.71956,7000000.0
2005-04-19 04:58:00,5.72051,5.72099,5.71964,5.72027,13000000.0
2005-04-19 04:59:00,5.72047,5.72084,5.7199,5.72066,17000000.0
2005-04-19 05:00:00,5.72049,5.72085,5.71956,5.71956,10000000.0
2005-04-19 05:01:00,5.71944,5.72088,5.71944,5.72087,13000000.0
2005-04-19 05:02:00,5.7207,5.7213,5.72059,5.72082,18000000.0
2005-04-19 05:03:00,5.72111,5.72111,5.72022,5.72023,9000000.0
2005-04-19 05:04:00,5.71955,5.72041,5.71842,5.71842,12000000.0
2005-04-19 05:05:00,5.71917,5.71981,5.71896,5.7195,10000000.0
2005-04-19 05:06:00,5.72017,5.72046,5.71907,5.71986,20000000.0
2005-04-19 05:07:00,5.71971,5.72,5.71904,5.72,10000000.0
2005-04-19 05:08:00,5.71908,5.72013,5.71908,5.71993,17000000.0
2005-04-19 05:09:00,5.71995,5.72056,5.71909,5.71923,15000000.0
2005-04-19 05:10:00,5.71881,5.72062,5.71881,5.71988,10000000.0
2005-04-19 05:11:00,5.72026,5.72026,5.71941,5.71941,16000000.0
2005-04-19 05:12:00,5.72087,5.72102,5.72014,5.72014,7000000.0
2005-04-19 05:13:00,5.71922,5.72036,5.71922,5.72036,12000000.0
2005-04-19 05:14:00,5.71945,5.72057,5.71945,5.71955,14000000.0
2005-04-19 05:15:00,5.71936,5.72056,5.71936,5.72024,16000000.0
2005-04-19 05:16:00,5.72029,5.72029,5.71912,5.72022,15000000.0
2005-04-19 05:17:00,5.71988,5.71992,5.7194,5.71967,10000000.0
2005-04-19 05:18:00,5.71976,5.72045,5.71916,5.71994,13000000.0
2005-04-19 05:19:00,5.71989,5.72134,5.71989,5.72117,13000000.0
2005-04-19 05:20:00,5.72121,5.72121,5.71999,5.72012,20000000.0
2005-04-19 05:21:00,5.72017,5.72031,5.71938,5.71938,9000000.0
2005-04-19 05:22:00,5.71899,5.71989,5.7184,5.7184,17000000.0
2005-04-19 05:23:00,5.71849,5.71924,5.71849,5.71863,14000000.0
2005-04-19 05:24:00,5.71898,5.72,5.71898,5.72,19000000.0
2005-04-19 05:25:00,5.71996,5.72022,5.71992,5.72015,13000000.0
2005-04-19 05:26:00,5.71962,5.72009,5.71915,5.71932,13000000.0
2005-04-19 05:27:00,5.71961,5.72039,5.71895,5.72022,13000000.0
2005-04-19 05:28:00,5.72095,5.72095,5.71947,5.72007,10000000.0
2005-04-19 05:29:00,5.7195,5.72016,5.71931,5.71984,17000000.0
2005-04-19 05:30:00,5.71975,5.7203,5.71886,5.72002,21000000.0
2005-04-19 05:31:00,5.72053,5.72114,5.72028,5.72036,13000000.0
2005-04-19 05:32:00,5.72073,5.7214,5.72073,5.7214,16000000.0
2005-04-19 05:33:00,5.72123,5.72145,5.72119,5.72145,13000000.0
2005-04-19 05:34:00,5.721,5.721,5.71968,5.72054,13000000.0
2005-04-19 05:35:00,5.72063,5.72134,5.72025,5.72044,14000000.0
2005-04-19 05:36:00,5.72021,5.72116,5.72021,5.72028,18000000.0
2005-04-19 05:37:00,5.72061,5.72185,5.72061,5.72095,12000000.0
2005-04-19 05:38:00,5.72011,5.72017,5.71903,5.71943,13000000.0
2005-04-19 05:39:00,5.72006,5.72022,5.71968,5.72009,21000000.0
2005-04-19 05:40:00,5.72047,5.7213,5.72047,5.72118,14000000.0
2005-04-19 05:41:00,5.72113,5.72148,5.72112,5.72148,13000000.0
2005-04-19 05:42:00,5.71982,5.72043,5.71982,5.72032,8000000.0
2005-04-19 05:43:00,5.71995,5.71997,5.71934,5.71994,13000000.0
2005-04-19 05:44:00,5.72003,5.72047,5.72003,5.72033,13000000.0
2005-04-19 05:45:00,5.72117,5.72117,5.7192,5.7192,24000000.0
2005-04-19 05:46:00,5.71977,5.71977,5.71845,5.71866,14000000.0
2005-04-19 05:47:00,5.71855,5.7207,5.71855,5.7207,11000000.0
2005-04-19 05:48:00,5.72075,5.72075,5.71941,5.71945,18000000.0
2005-04-19 05:49:00,5.7192,5.72055,5.7192,5.72052,10000000.0
2005-04-19 05:50:00,5.72079,5.72098,5.72071,5.72074,10000000.0
2005-04-19 05:51:00,5.71933,5.72052,5.71861,5.72052,11000000.0
2005-04-19 05:52:00,5.71901,5.71931,5.718,5.71823,19000000.0
2005-04-19 05:53:00,5.7196,5.7196,5.71839,5.7188,15000000.0
2005-04-19 05:54:00,5.71909,5.7196,5.71857,5.71857,7000000.0
2005-04-19 05:55:00,5.7188,5.71962,5.71874,5.71929,12000000.0
2005-04-19 05:56:00,5.71911,5.71998,5.71911,5.71929,16000000.0
2005-04-19 05:57:00,5.71903,5.71947,5.71858,5.71947,11000000.0
2005-04-19 05:58:00,5.71992,5.72042,5.71992,5.72024,22000000.0
2005-04-19 05:59:00,5.72009,5.72009,5.71946,5.7196,9000000.0
2005-04-19 06:00:00,5.72046,5.72085,5.71907,5.72085,17000000.0
2005-04-19 06:01:00,5.72095,5.72095,5.7207,5.72074,18000000.0
2005-04-19 06:02:00,5.72053,5.72075,5.7196,5.71963,18000000.0
2005-04-19 06:03:00,5.71964,5.72004,5.71918,5.71997,16000000.0
2005-04-19 06:04:00,5.72172,5.7218,5.72157,5.72177,8000000.0
2005-04-19 06:05:00,5.72086,5.72098,5.71978,5.71978,10000000.0
2005-04-19 06:06:00,5.71883,5.7193,5.71819,5.71819,27000000.0
2005-04-19 06:07:00,5.71813,5.71914,5.71803,5.71856,17000000.0
2005-04-19 06:08:00,5.71809,5.71814,5.71719,5.71781,14000000.0
2005-04-19 06:09:00,5.71787,5.71831,5.71746,5.71813,13000000.0
2005-04-19 06:10:00,5.71801,5.71801,5.71727,5.71766,14000000.0
2005-04-19 06:11:00,5.71742,5.71742,5.71655,5.71701,16000000.0
2005-04-19 06:12:00,5.71711,5.71754,5.71664,5.7174,17000000.0
2005-04-19 06:13:00,5.71704,5.71747,5.71639,5.71747,14000000.0
2005-04-19 06:14:00,5.71755,5.71843,5.71755,5.71843,12000000.0
2005-04-19 06:15:00,5.71855,5.71882,5.71855,5.71871,13000000.0
2005-04-19 06:16:00,5.71855,5.71873,5.71852,5.71865,14000000.0
2005-04-19 06:17:00,5.71802,5.71818,5.71722,5.71722,11000000.0
2005-04-19 06:18:00,5.71608,5.71675,5.71608,5.71645,12000000.0
2005-04-19 06:19:00,5.71622,5.71735,5.71622,5.71714,19000000.0
2005-04-19 06:20:00,5.71641,5.71641,5.7159,5.7164,11000000.0
2005-04-19 06:21:00,5.71618,5.71687,5.71618,5.71626,9000000.0
2005-04-19 06:22:00,5.71626,5.71634,5.71568,5.71593,22000000.0
2005-04-19 06:23:00,5.71592,5.71609,5.71515,5.71557,18000000.0
2005-04-19 06:24:00,5.71568,5.71613,5.71522,5.71594,8000000.0
2005-04-19 06:25:00,5.71495,5.71599,5.71449,5.71599,9000000.0
2005-04-19 06:26:00,5.71586,5.71586,5.71489,5.71565,13000000.0
2005-04-19 06:27:00,5.71568,5.71621,5.71551,5.71572,15000000.0
2005-04-19 06:28:00,5.71565,5.71692,5.71494,5.7167,18000000.0
2005-04-19 06:29:00,5.71657,5.71669,5.71533,5.71533,16000000.0
2005-04-19 06:30:00,5.71734,5.71794,5.71734,5.71794,10000000.0
2005-04-19 06:31:00,5.71757,5.71757,5.71637,5.7171,13000000.0
2005-04-19 06:32:00,5.7171,5.7174,5.71666,5.71666,10000000.0
2005-04-19 06:33:00,5.71623,5.71771,5.71623,5.71771,10000000.0
2005-04-19 06:34:00,5.71846,5.71846,5.71738,5.71797,15000000.0
2005-04-19 06:35:00,5.71647,5.71834,5.71647,5.71834,13000000.0
2005-04-19 06:36:00,5.71726,5.71755,5.7169,5.71755,23000000.0
2005-04-19 06:37:00,5.71777,5.7181,5.71716,5.7178,11000000.0
2005-04-19 06:38:00,5.7179,5.7179,5.71662,5.71746,17000000.0
2005-04-19 06:39:00,5.71712,5.71736,5.71626,5.71673,8000000.0
2005-04-19 06:40:00,5.71626,5.718,5.71612,5.7162,15000000.0
2005-04-19 06:41:00,5.71634,5.71656,5.7155,5.71647,15000000.0
2005-04-19 06:42:00,5.71647,5.71705,5.71596,5.71705,16000000.0
2005-04-19 06:43:00,5.71577,5.71577,5.71402,5.71402,12000000.0
2005-04-19 06:44:00,5.71511,5.71581,5.71411,5.71536,13000000.0
2005-04-19 06:45:00,5.71519,5.71564,5.71447,5.71494,14000000.0
2005-04-19 06:46:00,5.71569,5.71569,5.71479,5.71506,12000000.0
2005-04-19 06:47:00,5.71552,5.71675,5.71552,5.71675,11000000.0
2005-04-19 06:48:00,5.7153,5.71601,5.715,5.71558,15000000.0
2005-04-19 06:49:00,5.71601,5.71601,5.71451,5.71458,17000000.0
2005-04-19 06:50:00,5.71545,5.71545,5.71455,5.71459,13000000.0
2005-04-19 06:51:00,5.71609,5.71609,5.71469,5.71476,8000000.0
2005-04-19 06:52:00,5.71485,5.71544,5.71394,5.71436,14000000.0
2005-04-19 06:53:00,5.7149,5.71601,5.7149,5.71507,13000000.0
2005-04-19 06:54:00,5.71545,5.71628,5.71509,5.71628,8000000.0
2005-04-19 06:55:00,5.71596,5.71606,5.7155,5.71559,10000000.0
2005-04-19 06:56:00,5.71558,5.71566,5.71473,5.71517,11000000.0
2005-04-19 06:57:00,5.71552,5.71621,5.71449,5.71449,17000000.0
2005-04-19 06:58:00,5.71463,5.71662,5.71463,5.71662,12000000.0
2005-04-19 06:59:00,5.71636,5.71636,5.71562,5.71562,14000000.0
2005-04-19 07:00:00,5.71556,5.71604,5.71438,5.71438,11000000.0
2005-04-19 07:01:00,5.71477,5.71658,5.71477,5.71658,10000000.0
2005-04-19 07:02:00,5.71678,5.71678,5.71533,5.71533,14000000.0
2005-04-19 07:03:00,5.71528,5.71544,5.71455,5.71474,7000000.0
2005-04-19 07:04:00,5.71519,5.71519,5.71453,5.71473,16000000.0
2005-04-19 07:05:00,5.71488,5.71557,5.71451,5.71546,15000000.0
2005-04-19 07:06:00,5.71518,5.71518,5.71376,5.71509,16000000.0
2005-04-19 07:07:00,5.71468,5.71544,5.71443,5.71496,12000000.0
2005-04-19 07:08:00,5.71483,5.71545,5.71466,5.71484,8000000.0
2005-04-19 07:09:00,5.71461,5.71498,5.71416,5.71475,8000000.0
2005-04-19 07:10:00,5.71524,5.71538,5.71434,5.71538,16000000.0
2005-04-19 07:11:00,5.7159,5.7159,5.71444,5.71463,17000000.0
2005-04-19 07:12:00,5.71583,5.71618,5.71517,5.7159,20000000.0
2005-04-19 07:13:00,5.71614,5.71665,5.71556,5.71665,18000000.0
2005-04-19 07:14:00,5.71619,5.71662,5.7159,5.71613,11000000.0
2005-04-19 07:15:00,5.71664,5.71688,5.71588,5.7163,18000000.0
2005-04-19 07:16:00,5.71524,5.71663,5.71524,5.71663,18000000.0
2005-04-19 07:17:00,5.71619,5.71664,5.71572,5.71618,12000000.0
2005-04-19 07:18:00,5.71649,5.71736,5.71591,5.71591,18000000.0
2005-04-19 07:19:00,5.71593,5.71705,5.71593,5.71599,14000000.0
2005-04-19 07:20:00,5.71637,5.7175,5.71637,5.7175,18000000.0
2005-04-19 07:21:00,5.71668,5.71668,5.71534,5.71663,13000000.0
2005-04-19 07:22:00,5.71639,5.71674,5.71627,5.7166,14000000.0
2005-04-19 07:23:00,5.71726,5.71749,5.71562,5.71643,15000000.0
2005-04-19 07:24:00,5.71577,5.71629,5.71485,5.71598,16000000.0
2005-04-19 07:25:00,5.71628,5.71652,5.71565,5.71578,15000000.0
2005-04-19 07:26:00,5.71579,5.71654,5.71576,5.71654,13000000.0
2005-04-19 07:27:00,5.71662,5.71729,5.71588,5.71604,12000000.0
2005-04-19 07:28:00,5.71625,5.71679,5.71596,5.71627,22000000.0
2005-04-19 07:29:00,5.71647,5.71695,5.71562,5.71695,16000000.0
2005-04-19 07:30:00,5.71638,5.7167,5.71528,5.71585,14000000.0
2005-04-19 07:31:00,5.71576,5.71585,5.71434,5.71485,13000000.0
2005-04-19 07:32:00,5.71411,5.71413,5.71309,5.71318,9000000.0
2005-04-19 07:33:00,5.71299,5.71414,5.71299,5.71414,7000000.0
2005-04-19 07:34:00,5.71443,5.71508,5.71365,5.71367,18000000.0
2005-04-19 07:35:00,5.71368,5.71388,5.71305,5.71311,9000000.0
2005-04-19 07:36:00,5.71344,5.71344,5.71262,5.71325,13000000.0
2005-04-19 07:37:00,5.71237,5.71334,5.71235,5.71334,11000000.0
2005-04-19 07:38:00,5.71213,5.71287,5.71213,5.71243,11000000.0
2005-04-19 07:39:00,5.71245,5.71399,5.71213,5.71296,19000000.0
2005-04-19 07:40:00,5.71273,5.7137,5.71273,5.71308,11000000.0
2005-04-19 07:41:00,5.71262,5.71312,5.71262,5.71268,7000000.0
2005-04-19 07:42:00,5.71303,5.71408,5.713,5.71333,13000000.0
2005-04-19 07:43:00,5.71408,5.71455,5.71374,5.71374,14000000.0
2005-04-19 07:44:00,5.71368,5.71384,5.71319,5.71332,10000000.0
2005-04-19 07:45:00,5.71312,5.71385,5.71305,5.71305,8000000.0
2005-04-19 07:46:00,5.71255,5.71405,5.71255,5.71344,13000000.0
2005-04-19 07:47:00,5.71396,5.71443,5.71355,5.71443,15000000.0
2005-04-19 07:48:00,5.71399,5.71526,5.71399,5.71419,13000000.0
2005-04-19 07:49:00,5.71481,5.71481,5.71394,5.71416,10000000.0
2005-04-19 07:50:00,5.71456,5.71456,5.71338,5.71384,17000000.0
2005-04-19 07:51:00,5.713,5.71368,5.71144,5.71285,16000000.0
2005-04-19 07:52:00,5.7136,5.714,5.71309,5.7139,13000000.0
2005-04-19 07:53:00,5.71448,5.71448,5.7134,5.7134,10000000.0
2005-04-19 07:54:00,5.71549,5.71653,5.7149,5.71653,11000000.0
2005-04-19 07:55:00,5.71764,5.71764,5.71633,5.71651,12000000.0
2005-04-19 07:56:00,5.71608,5.71652,5.71527,5.71627,13000000.0
2005-04-19 07:57:00,5.71518,5.71663,5.71508,5.71631,8000000.0
2005-04-19 07:58:00,5.7175,5.71858,5.71681,5.71739,14000000.0
2005-04-19 07:59:00,5.71759,5.71778,5.71694,5.71752,15000000.0
2005-04-19 08:00:00,5.71702,5.71704,5.71611,5.7163,10000000.0
2005-04-19 08:01:00,5.71684,5.71777,5.71665,5.71668,13000000.0
2005-04-19 08:02:00,5.71635,5.71662,5.7156,5.71653,14000000.0
2005-04-19 08:03:00,5.71636,5.71769,5.71561,5.71769,12000000.0
2005-04-19 08:04:00,5.71794,5.71886,5.71786,5.71826,16000000.0
2005-04-19 08:05:00,5.71794,5.71794,5.71585,5.71592,14000000.0
2005-04-19 08:06:00,5.71622,5.71633,5.71432,5.71507,19000000.0
2005-04-19 08:07:00,5.71442,5.71492,5.71335,5.71335,19000000.0
2005-04-19 08:08:00,5.7138,5.7138,5.71213,5.71272,11000000.0
2005-04-19 08:09:00,5.71349,5.71395,5.71316,5.71361,10000000.0
2005-04-19 08:10:00,5.71334,5.71487,5.71297,5.71422,16000000.0
2005-04-19 08:11:00,5.71285,5.71369,5.7127,5.71335,9000000.0
2005-04-19 08:12:00,5.71312,5.71373,5.71265,5.71352,10000000.0
2005-04-19 08:13:00,5.71314,5.71333,5.71188,5.71242,11000000.0
2005-04-19 08:14:00,5.71256,5.71307,5.712,5.71256,12000000.0
2005-04-19 08:15:00,5.71287,5.71437,5.71273,5.71395,15000000.0
2005-04-19 08:16:00,5.71429,5.71429,5.71337,5.71379,14000000.0
2005-04-19 08:17:00,5.71465,5.71529,5.71387,5.71529,10000000.0
2005-04-19 08:18:00,5.71467,5.71503,5.71435,5.71467,9000000.0
2005-04-19 08:19:00,5.71459,5.71499,5.71346,5.71372,11000000.0
2005-04-19 08:20:00,5.71413,5.71441,5.71345,5.71399,11000000.0
2005-04-19 08:21:00,5.71426,5.71471,5.71256,5.7137,20000000.0
2005-04-19 08:22:00,5.71331,5.71379,5.71328,5.71328,8000000.0
2005-04-19 08:23:00,5.71353,5.71571,5.71353,5.71557,12000000.0
2005-04-19 08:24:00,5.71457,5.71587,5.71457,5.71556,13000000.0
2005-04-19 08:25:00,5.71583,5.71728,5.71555,5.71728,12000000.0
2005-04-19 08:26:00,5.71579,5.71605,5.7142,5.71605,13000000.0
2005-04-19 08:27:00,5.71664,5.71703,5.7156,5.7156,11000000.0
2005-04-19 08:28:00,5.71555,5.71583,5.7148,5.71509,8000000.0
2005-04-19 08:29:00,5.71498,5.71635,5.71449,5.71635,12000000.0
2005-04-19 08:30:00,5.71637,5.71637,5.71412,5.71524,11000000.0
2005-04-19 08:31:00,5.71462,5.71491,5.71418,5.71418,10000000.0
2005-04-19 08:32:00,5.7139,5.71477,5.71263,5.71337,13000000.0
2005-04-19 08:33:00,5.7148,5.7148,5.71267,5.71368,11000000.0
2005-04-19 08:34:00,5.71455,5.71455,5.71271,5.71271,17000000.0
2005-04-19 08:35:00,5.71456,5.71598,5.71456,5.71593,11000000.0
2005-04-19 08:36:00,5.71498,5.71624,5.71348,5.71348,10000000.0
2005-04-19 08:37:00,5.71455,5.715,5.71379,5.7142,9000000.0
2005-04-19 08:38:00,5.7146,5.71583,5.71415,5.71549,18000000.0
2005-04-19 08:39:00,5.71557,5.71618,5.71515,5.71562,8000000.0
2005-04-19 08:40:00,5.71592,5.71612,5.71454,5.71524,7000000.0
2005-04-19 08:41:00,5.71564,5.71651,5.71529,5.71651,16000000.0
2005-04-19 08:42:00,5.71531,5.71676,5.71531,5.71665,14000000.0
2005-04-19 08:43:00,5.71644,5.71644,5.71541,5.71569,12000000.0
2005-04-19 08:44:00,5.71606,5.71618,5.71476,5.71476,9000000.0
2005-04-19 08:45:00,5.7148,5.71655,5.7148,5.71647,18000000.0
2005-04-19 08:46:00,5.71614,5.71792,5.71614,5.71765,14000000.0
2005-04-19 08:47:00,5.71773,5.71888,5.71733,5.71888,18000000.0
2005-04-19 08:48:00,5.71875,5.71944,5.71838,5.71905,12000000.0
2005-04-19 08:49:00,5.71805,5.7182,5.71686,5.71795,14000000.0
2005-04-19 08:50:00,5.71867,5.71892,5.71781,5.71786,16000000.0
2005-04-19 08:51:00,5.71875,5.72002,5.71861,5.71926,21000000.0
2005-04-19 08:52:00,5.72019,5.72219,5.7199,5.72155,20000000.0
2005-04-19 08:53:00,5.7217,5.72197,5.72115,5.72147,7000000.0
2005-04-19 08:54:00,5.72151,5.72272,5.721,5.72272,17000000.0
2005-04-19 08:55:00,5.72215,5.72215,5.7209,5.72163,12000000.0
2005-04-19 08:56:00,5.7216,5.7216,5.72072,5.72073,17000000.0
2005-04-19 08:57:00,5.71995,5.72099,5.71933,5.71982,16000000.0
2005-04-19 08:58:00,5.72047,5.72048,5.71945,5.72002,12000000.0
2005-04-19 08:59:00,5.72073,5.72098,5.71896,5.72035,13000000.0
2005-04-19 09:00:00,5.71997,5.72141,5.71997,5.72058,17000000.0
2005-04-19 09:01:00,5.72116,5.72208,5.72059,5.72208,13000000.0
2005-04-19 09:02:00,5.72135,5.7222,5.72068,5.72082,8000000.0
2005-04-19 09:03:00,5.72063,5.72066,5.71914,5.72066,16000000.0
2005-04-19 09:04:00,5.72039,5.72043,5.7197,5.7201,8000000.0
2005-04-19 09:05:00,5.71949,5.72014,5.71925,5.72014,11000000.0
2005-04-19 09:06:00,5.71908,5.72054,5.71908,5.72037,10000000.0
2005-04-19 09:07:00,5.72081,5.72132,5.72024,5.72024,10000000.0
2005-04-19 09:08:00,5.72176,5.72181,5.72101,5.72102,19000000.0
2005-04-19 09:09:00,5.7215,5.72165,5.72014,5.72155,16000000.0
2005-04-19 09:10:00,5.72064,5.72113,5.71988,5.72113,8000000.0
2005-04-19 09:11:00,5.72163,5.72168,5.71983,5.72036,11000000.0
2005-04-19 09:12:00,5.72006,5.72036,5.71798,5.71904,16000000.0
2005-04-19 09:13:00,5.71894,5.71898,5.71758,5.71775,15000000.0
2005-04-19 09:14:00,5.71756,5.71787,5.71649,5.71751,17000000.0
2005-04-19 09:15:00,5.71813,5.71973,5.71785,5.71785,12000000.0
2005-04-19 09:16:00,5.71734,5.71843,5.71635,5.71635,14000000.0
2005-04-19 09:17:00,5.71782,5.71815,5.71606,5.71625,14000000.0
2005-04-19 09:18:00,5.71688,5.71693,5.71496,5.71564,18000000.0
2005-04-19 09:19:00,5.71638,5.71718,5.71524,5.71666,14000000.0
2005-04-19 09:20:00,5.71672,5.71672,5.71568,5.71616,18000000.0
2005-04-19 09:21:00,5.71563,5.71608,5.71448,5.71542,17000000.0
2005-04-19 09:22:00,5.71546,5.71588,5.71453,5.71492,13000000.0
2005-04-19 09:23:00,5.71547,5.71547,5.71301,5.71301,12000000.0
2005-04-19 09:24:00,5.71386,5.71483,5.71386,5.71476,14000000.0
2005-04-19 09:25:00,5.71448,5.71469,5.71355,5.71469,9000000.0
2005-04-19 09:26:00,5.71495,5.71562,5.71368,5.71548,13000000.0
2005-04-19 09:27:00,5.71564,5.71564,5.71451,5.7155,13000000.0
2005-04-19 09:28:00,5.71585,5.717,5.71582,5.71668,19000000.0
2005-04-19 09:29:00,5.71742,5.71783,5.71665,5.71724,14000000.0
2005-04-19 09:30:00,5.71711,5.71733,5.71617,5.71693,15000000.0
2005-04-19 09:31:00,5.7167,5.7167,5.71509,5.71637,11000000.0
2005-04-19 09:32:00,5.71575,5.71732,5.71575,5.71674,16000000.0
2005-04-19 09:33:00,5.71665,5.71747,5.71663,5.7174,9000000.0
2005-04-19 09:34:00,5.71701,5.71794,5.71639,5.71703,18000000.0
2005-04-19 09:35:00,5.71613,5.71613,5.7141,5.71519,14000000.0
2005-04-19 09:36:00,5.71462,5.7158,5.71427,5.71539,16000000.0
2005-04-19 09:37:00,5.71529,5.71588,5.7146,5.7146,20000000.0
2005-04-19 09:38:00,5.7161,5.71625,5.71499,5.71548,19000000.0
2005-04-19 09:39:00,5.71543,5.71654,5.71492,5.71602,16000000.0
2005-04-19 09:40:00,5.7165,5.71729,5.71611,5.71665,12000000.0
2005-04-19 09:41:00,5.71731,5.71778,5.71664,5.71778,18000000.0
2005-04-19 09:42:00,5.71763,5.71789,5.71655,5.71722,16000000.0
2005-04-19 09:43:00,5.71635,5.71747,5.71606,5.71666,15000000.0
2005-04-19 09:44:00,5.71713,5.71713,5.71528,5.71528,13000000.0
2005-04-19 09:45:00,5.71605,5.7168,5.71595,5.71627,13000000.0
2005-04-19 09:46:00,5.71579,5.7166,5.71538,5.71629,17000000.0
2005-04-19 09:47:00,5.71594,5.71609,5.71463,5.71512,13000000.0
2005-04-19 09:48:00,5.71586,5.71635,5.71481,5.71587,16000000.0
2005-04-19 09:49:00,5.71403,5.71623,5.71403,5.71588,17000000.0
2005-04-19 09:50:00,5.71565,5.7161,5.71489,5.71604,12000000.0
2005-04-19 09:51:00,5.71535,5.71564,5.71416,5.71484,16000000.0
2005-04-19 09:52:00,5.71486,5.71497,5.71357,5.71424,16000000.0
2005-04-19 09:53:00,5.7139,5.71527,5.71328,5.71328,15000000.0
2005-04-19 09:54:00,5.71337,5.71402,5.71287,5.71402,15000000.0
2005-04-19 09:55:00,5.71398,5.71429,5.71256,5.71256,15000000.0
2005-04-19 09:56:00,5.71318,5.71427,5.71304,5.7137,17000000.0
2005-04-19 09:57:00,5.71346,5.71412,5.71301,5.71389,12000000.0
2005-04-19 09:58:00,5.71392,5.71403,5.71323,5.7136,14000000.0
2005-04-19 09:59:00,5.71277,5.7136,5.71203,5.71267,10000000.0
2005-04-19 10:00:00,5.71231,5.71515,5.71207,5.71515,11000000.0
2005-04-19 10:01:00,5.71626,5.71626,5.71513,5.71569,24000000.0
2005-04-19 10:02:00,5.71551,5.71593,5.71467,5.71523,14000000.0
2005-04-19 10:03:00,5.71612,5.71615,5.71404,5.71471,16000000.0
2005-04-19 10:04:00,5.71395,5.71427,5.71323,5.71339,10000000.0
2005-04-19 10:05:00,5.71233,5.71411,5.71233,5.71322,10000000.0
2005-04-19 10:06:00,5.71344,5.7143,5.71321,5.7143,9000000.0
2005-04-19 10:07:00,5.71437,5.71437,5.71357,5.71396,11000000.0
2005-04-19 10:08:00,5.71427,5.71444,5.71331,5.71395,9000000.0
2005-04-19 10:09:00,5.71407,5.71458,5.71313,5.71436,11000000.0
2005-04-19 10:10:00,5.71414,5.71475,5.71324,5.71446,15000000.0
2005-04-19 10:11:00,5.71392,5.71507,5.71355,5.71507,16000000.0
2005-04-19 10:12:00,5.71385,5.71525,5.71364,5.71524,19000000.0
2005-04-19 10:13:00,5.71432,5.71522,5.71384,5.7151,9000000.0
2005-04-19 10:14:00,5.7154,5.71625,5.71515,5.71625,11000000.0
2005-04-19 10:15:00,5.71579,5.71639,5.71562,5.71607,8000000.0
2005-04-19 10:16:00,5.71606,5.71676,5.71487,5.71663,17000000.0
2005-04-19 10:17:00,5.7164,5.71712,5.71559,5.7169,16000000.0
2005-04-19 10:18:00,5.71686,5.71851,5.71626,5.71851,16000000.0
2005-04-19 10:19:00,5.71857,5.71878,5.71742,5.71808,17000000.0
2005-04-19 10:20:00,5.71812,5.71898,5.71753,5.71842,16000000.0
2005-04-19 10:21:00,5.7182,5.71953,5.7182,5.71953,7000000.0
2005-04-19 10:22:00,5.71877,5.71968,5.71877,5.71955,10000000.0
2005-04-19 10:23:00,5.72003,5.72083,5.71964,5.72072,14000000.0
2005-04-19 10:24:00,5.72011,5.72055,5.71905,5.72026,13000000.0
2005-04-19 10:25:00,5.71832,5.71989,5.71817,5.71906,12000000.0
2005-04-19 10:26:00,5.71971,5.71974,5.71865,5.71943,11000000.0
2005-04-19 10:27:00,5.71918,5.71974,5.71863,5.7193,13000000.0
2005-04-19 10:28:00,5.72014,5.72039,5.71902,5.72005,13000000.0
2005-04-19 10:29:00,5.71979,5.72091,5.71907,5.71907,11000000.0
2005-04-19 10:30:00,5.71978,5.72042,5.71859,5.72042,9000000.0
2005-04-19 10:31:00,5.71961,5.72069,5.71912,5.72053,16000000.0
2005-04-19 10:32:00,5.72005,5.72351,5.72005,5.72346,9000000.0
2005-04-19 10:33:00,5.72328,5.72357,5.7221,5.72279,12000000.0
2005-04-19 10:34:00,5.72204,5.7221,5.72094,5.72094,11000000.0
2005-04-19 10:35:00,5.72103,5.72108,5.71752,5.71752,17000000.0
2005-04-19 10:36:00,5.72118,5.72155,5.72055,5.72155,10000000.0
2005-04-19 10:37:00,5.72294,5.72569,5.72261,5.72559,15000000.0
2005-04-19 10:38:00,5.72704,5.7275,5.72651,5.72717,17000000.0
2005-04-19 10:39:00,5.72632,5.72701,5.72525,5.72563,13000000.0
2005-04-19 10:40:00,5.72659,5.72713,5.72617,5.72634,10000000.0
2005-04-19 10:41:00,5.72715,5.72732,5.72605,5.72651,15000000.0
2005-04-19 10:42:00,5.72639,5.72733,5.7258,5.72605,12000000.0
2005-04-19 10:43:00,5.72676,5.72676,5.7254,5.7264,13000000.0
2005-04-19 10:44:00,5.72593,5.72623,5.72499,5.72623,12000000.0
2005-04-19 10:45:00,5.72629,5.72714,5.72577,5.72608,13000000.0
2005-04-19 10:46:00,5.72595,5.72606,5.72449,5.72553,13000000.0
2005-04-19 10:47:00,5.72641,5.72687,5.72623,5.72678,7000000.0
2005-04-19 10:48:00,5.72639,5.72801,5.72639,5.7272,12000000.0
2005-04-19 10:49:00,5.72733,5.72817,5.72674,5.72674,10000000.0
2005-04-19 10:50:00,5.72703,5.72783,5.7265,5.72741,14000000.0
2005-04-19 10:51:00,5.72809,5.72967,5.72792,5.729,11000000.0
2005-04-19 10:52:00,5.73056,5.73129,5.72995,5.73056,20000000.0
2005-04-19 10:53:00,5.73103,5.73103,5.72974,5.72974,9000000.0
2005-04-19 10:54:00,5.73035,5.73131,5.72952,5.72958,18000000.0
2005-04-19 10:55:00,5.73023,5.73066,5.72947,5.73012,10000000.0
2005-04-19 10:56:00,5.73028,5.73098,5.72993,5.72993,11000000.0
2005-04-19 10:57:00,5.73062,5.73148,5.73027,5.73084,8000000.0
2005-04-19 10:58:00,5.72964,5.73113,5.72945,5.73102,10000000.0
2005-04-19 10:59:00,5.73079,5.73138,5.73034,5.73084,10000000.0
2005-04-19 11:00:00,5.73082,5.73528,5.73082,5.73528,15000000.0
2005-04-19 11:01:00,5.73566,5.73566,5.73392,5.7341,12000000.0
2005-04-19 11:02:00,5.73348,5.73504,5.73348,5.73453,8000000.0
2005-04-19 11:03:00,5.7331,5.73353,5.73197,5.73282,11000000.0
2005-04-19 11:04:00,5.73263,5.7337,5.73189,5.7337,15000000.0
2005-04-19 11:05:00,5.73333,5.73333,5.73103,5.73216,17000000.0
2005-04-19 11:06:00,5.73161,5.73264,5.73157,5.73242,12000000.0
2005-04-19 11:07:00,5.73135,5.73144,5.73015,5.73015,11000000.0
2005-04-19 11:08:00,5.73089,5.73089,5.72977,5.72994,22000000.0
2005-04-19 11:09:00,5.7294,5.7303,5.72925,5.73025,9000000.0
2005-04-19 11:10:00,5.72979,5.72989,5.72829,5.72972,16000000.0
2005-04-19 11:11:00,5.72888,5.72918,5.72835,5.72866,7000000.0
2005-04-19 11:12:00,5.7283,5.72907,5.72767,5.72827,15000000.0
2005-04-19 11:13:00,5.72995,5.72995,5.72804,5.72843,11000000.0
2005-04-19 11:14:00,5.7282,5.72906,5.72763,5.72777,18000000.0
2005-04-19 11:15:00,5.72891,5.72921,5.72754,5.72902,11000000.0
2005-04-19 11:16:00,5.72922,5.73017,5.72907,5.73006,13000000.0
2005-04-19 11:17:00,5.72997,5.73002,5.72871,5.7288,13000000.0
2005-04-19 11:18:00,5.72923,5.72987,5.72867,5.72941,9000000.0
2005-04-19 11:19:00,5.72976,5.73002,5.72897,5.72897,17000000.0
2005-04-19 11:20:00,5.729,5.72998,5.72845,5.7288,14000000.0
2005-04-19 11:21:00,5.73022,5.73074,5.72922,5.72962,14000000.0
2005-04-19 11:22:00,5.72877,5.72967,5.72875,5.72956,22000000.0
2005-04-19 11:23:00,5.72894,5.72973,5.72894,5.72907,8000000.0
2005-04-19 11:24:00,5.72986,5.73033,5.72874,5.72977,18000000.0
2005-04-19 11:25:00,5.73063,5.7317,5.73037,5.73121,9000000.0
2005-04-19 11:26:00,5.73129,5.73191,5.73022,5.73022,15000000.0
2005-04-19 11:27:00,5.72988,5.73074,5.72975,5.73002,10000000.0
2005-04-19 11:28:00,5.73054,5.73054,5.72851,5.72859,13000000.0
2005-04-19 11:29:00,5.72898,5.72934,5.7275,5.7282,17000000.0
2005-04-19 11:30:00,5.72737,5.72784,5.7266,5.72694,13000000.0
2005-04-19 11:31:00,5.72567,5.72624,5.72494,5.72612,12000000.0
2005-04-19 11:32:00,5.72556,5.7269,5.72509,5.72599,20000000.0
2005-04-19 11:33:00,5.72665,5.72731,5.72557,5.72724,16000000.0
2005-04-19 11:34:00,5.72601,5.7272,5.72594,5.72594,13000000.0
2005-04-19 11:35:00,5.72672,5.72672,5.72498,5.72607,14000000.0
2005-04-19 11:36:00,5.72646,5.72662,5.7254,5.72643,11000000.0
2005-04-19 11:37:00,5.72802,5.72802,5.72632,5.72753,16000000.0
2005-04-19 11:38:00,5.72736,5.72885,5.72715,5.72885,8000000.0
2005-04-19 11:39:00,5.72902,5.73035,5.72902,5.73016,11000000.0
2005-04-19 11:40:00,5.73005,5.7308,5.72925,5.72986,12000000.0
2005-04-19 11:41:00,5.72973,5.73133,5.72959,5.73133,10000000.0
2005-04-19 11:42:00,5.73209,5.73209,5.73096,5.73128,10000000.0
2005-04-19 11:43:00,5.73151,5.73255,5.73145,5.73181,17000000.0
2005-04-19 11:44:00,5.73154,5.73212,5.73101,5.73119,15000000.0
2005-04-19 11:45:00,5.73098,5.73135,5.73031,5.73135,16000000.0
2005-04-19 11:46:00,5.73179,5.73269,5.73179,5.7319,7000000.0
2005-04-19 11:47:00,5.73121,5.73164,5.73045,5.7314,16000000.0
2005-04-19 11:48:00,5.73101,5.73248,5.73101,5.73222,13000000.0
2005-04-19 11:49:00,5.73329,5.73333,5.73211,5.73331,10000000.0
2005-04-19 11:50:00,5.73308,5.73378,5.73254,5.73276,12000000.0
2005-04-19 11:51:00,5.73297,5.73329,5.73215,5.73215,14000000.0
2005-04-19 11:52:00,5.73237,5.73237,5.73002,5.73002,18000000.0
2005-04-19 11:53:00,5.73006,5.73006,5.72789,5.72789,16000000.0
2005-04-19 11:54:00,5.72736,5.72907,5.72694,5.72871,8000000.0
2005-04-19 11:55:00,5.72918,5.72918,5.72847,5.72894,8000000.0
2005-04-19 11:56:00,5.72862,5.72925,5.72753,5.72925,8000000.0
2005-04-19 11:57:00,5.72872,5.72903,5.72762,5.72815,11000000.0
2005-04-19 11:58:00,5.72812,5.72812,5.72673,5.72688,14000000.0
2005-04-19 11:59:00,5.72613,5.72675,5.72552,5.72588,11000000.0
2005-04-19 12:00:00,5.7263,5.72679,5.72586,5.72667,15000000.0
2005-04-19 12:01:00,5.72685,5.72725,5.72609,5.72668,13000000.0
2005-04-19 12:02:00,5.72674,5.7273,5.72523,5.72701,15000000.0
2005-04-19 12:03:00,5.72761,5.72807,5.72658,5.7277,11000000.0
2005-04-19 12:04:00,5.72708,5.72756,5.72637,5.72734,9000000.0
2005-04-19 12:05:00,5.72714,5.72714,5.72577,5.72645,9000000.0
2005-04-19 12:06:00,5.72507,5.72556,5.72371,5.72382,15000000.0
2005-04-19 12:07:00,5.72409,5.72409,5.72101,5.72101,11000000.0
2005-04-19 12:08:00,5.72083,5.721,5.7197,5.72073,8000000.0
2005-04-19 12:09:00,5.72057,5.7223,5.72004,5.72048,18000000.0
2005-04-19 12:10:00,5.72022,5.72104,5.71995,5.72104,14000000.0
2005-04-19 12:11:00,5.72089,5.72189,5.72043,5.72189,9000000.0
2005-04-19 12:12:00,5.72095,5.72286,5.71971,5.71971,18000000.0
2005-04-19 12:13:00,5.72024,5.72058,5.71919,5.72019,12000000.0
2005-04-19 12:14:00,5.72018,5.72154,5.72018,5.72154,10000000.0
2005-04-19 12:15:00,5.72028,5.72112,5.72,5.72004,8000000.0
2005-04-19 12:16:00,5.71824,5.71937,5.71734,5.71874,14000000.0
2005-04-19 12:17:00,5.71895,5.71987,5.71828,5.71987,13000000.0
2005-04-19 12:18:00,5.71966,5.7206,5.71948,5.7206,10000000.0
2005-04-19 12:19:00,5.72084,5.72146,5.72066,5.72146,11000000.0
2005-04-19 12:20:00,5.72153,5.72165,5.72065,5.72139,8000000.0
2005-04-19 12:21:00,5.72162,5.7221,5.72103,5.72134,20000000.0
2005-04-19 12:22:00,5.72097,5.72134,5.72016,5.72016,14000000.0
2005-04-19 12:23:00,5.71957,5.72055,5.71918,5.72016,11000000.0
2005-04-19 12:24:00,5.72109,5.72192,5.72065,5.7217,17000000.0
2005-04-19 12:25:00,5.72113,5.72179,5.72088,5.72114,12000000.0
2005-04-19 12:26:00,5.72118,5.72164,5.72057,5.7209,7000000.0
2005-04-19 12:27:00,5.72114,5.72146,5.7205,5.72146,7000000.0
2005-04-19 12:28:00,5.7219,5.7219,5.72076,5.72091,19000000.0
2005-04-19 12:29:00,5.72142,5.72177,5.72053,5.72123,12000000.0
2005-04-19 12:30:00,5.72111,5.72151,5.72055,5.72089,10000000.0
2005-04-19 12:31:00,5.72133,5.72271,5.72091,5.72257,12000000.0
2005-04-19 12:32:00,5.7235,5.72484,5.72334,5.72468,12000000.0
2005-04-19 12:33:00,5.72574,5.72665,5.72513,5.72537,15000000.0
2005-04-19 12:34:00,5.72588,5.72614,5.72441,5.72556,12000000.0
2005-04-19 12:35:00,5.72624,5.72949,5.72624,5.72919,12000000.0
2005-04-19 12:36:00,5.72844,5.72887,5.72691,5.72731,15000000.0
2005-04-19 12:37:00,5.72745,5.72885,5.72745,5.72796,8000000.0
2005-04-19 12:38:00,5.72715,5.72831,5.7265,5.72761,15000000.0
2005-04-19 12:39:00,5.72878,5.7302,5.72808,5.73014,14000000.0
2005-04-19 12:40:00,5.73038,5.73054,5.72912,5.72912,18000000.0
2005-04-19 12:41:00,5.7286,5.72993,5.7286,5.72993,11000000.0
2005-04-19 12:42:00,5.72951,5.7304,5.7284,5.72906,17000000.0
2005-04-19 12:43:00,5.72963,5.73037,5.72914,5.7292,11000000.0
2005-04-19 12:44:00,5.73108,5.73141,5.7298,5.73141,13000000.0
2005-04-19 12:45:00,5.73191,5.73199,5.73048,5.7312,10000000.0
2005-04-19 12:46:00,5.73036,5.73103,5.72977,5.73097,20000000.0
2005-04-19 12:47:00,5.73122,5.73131,5.72985,5.73083,10000000.0
2005-04-19 12:48:00,5.73045,5.73078,5.7292,5.7292,10000000.0
2005-04-19 12:49:00,5.73048,5.7311,5.72964,5.73017,15000000.0
2005-04-19 12:50:00,5.73,5.73067,5.72929,5.73029,14000000.0
2005-04-19 12:51:00,5.73005,5.73076,5.7298,5.7298,14000000.0
2005-04-19 12:52:00,5.7295,5.73194,5.7292,5.73194,9000000.0
2005-04-19 12:53:00,5.73205,5.73285,5.7319,5.7324,9000000.0
2005-04-19 12:54:00,5.73091,5.73276,5.7306,5.73157,20000000.0
2005-04-19 12:55:00,5.73172,5.73294,5.73146,5.73261,12000000.0
2005-04-19 12:56:00,5.73162,5.73356,5.73162,5.73333,7000000.0
2005-04-19 12:57:00,5.73251,5.73273,5.73141,5.73194,13000000.0
2005-04-19 12:58:00,5.73252,5.7334,5.73201,5.73259,16000000.0
2005-04-19 12:59:00,5.73309,5.73309,5.73175,5.73237,14000000.0
2005-04-19 13:00:00,5.73299,5.73299,5.73137,5.73232,12000000.0
2005-04-19 13:01:00,5.73188,5.73241,5.73142,5.73198,17000000.0
2005-04-19 13:02:00,5.73263,5.73369,5.73167,5.73167,10000000.0
2005-04-19 13:03:00,5.73272,5.73342,5.73225,5.73312,22000000.0
2005-04-19 13:04:00,5.73336,5.73477,5.73292,5.73437,20000000.0
2005-04-19 13:05:00,5.73451,5.73467,5.73171,5.73171,14000000.0
2005-04-19 13:06:00,5.73261,5.73366,5.73169,5.73248,17000000.0
2005-04-19 13:07:00,5.73303,5.73351,5.73185,5.73351,22000000.0
2005-04-19 13:08:00,5.73271,5.7331,5.73156,5.73257,12000000.0
2005-04-19 13:09:00,5.7317,5.73275,5.73124,5.7327,12000000.0
2005-04-19 13:10:00,5.73221,5.73304,5.73196,5.73196,20000000.0
2005-04-19 13:11:00,5.73146,5.73147,5.72946,5.7303,12000000.0
2005-04-19 13:12:00,5.73172,5.73172,5.72933,5.72966,16000000.0
2005-04-19 13:13:00,5.72931,5.73032,5.72912,5.72999,14000000.0
2005-04-19 13:14:00,5.7301,5.73022,5.72897,5.72939,17000000.0
2005-04-19 13:15:00,5.72921,5.73013,5.72877,5.72929,7000000.0
2005-04-19 13:16:00,5.72871,5.72871,5.72733,5.72818,9000000.0
2005-04-19 13:17:00,5.72713,5.72847,5.72713,5.72787,15000000.0
2005-04-19 13:18:00,5.72882,5.72882,5.72699,5.72699,17000000.0
2005-04-19 13:19:00,5.72686,5.72823,5.72685,5.72773,15000000.0
2005-04-19 13:20:00,5.72916,5.72995,5.72779,5.72995,12000000.0
2005-04-19 13:21:00,5.73004,5.73103,5.72914,5.7303,24000000.0
2005-04-19 13:22:00,5.72993,5.73054,5.72888,5.72999,12000000.0
2005-04-19 13:23:00,5.73022,5.73033,5.72902,5.72902,12000000.0
2005-04-19 13:24:00,5.73086,5.73096,5.72967,5.72998,18000000.0
2005-04-19 13:25:00,5.73004,5.73163,5.73004,5.73038,12000000.0
2005-04-19 13:26:00,5.73095,5.73223,5.73079,5.73176,12000000.0
2005-04-19 13:27:00,5.7311,5.7311,5.73007,5.73056,9000000.0
2005-04-19 13:28:00,5.73188,5.73188,5.7303,5.73127,15000000.0
2005-04-19 13:29:00,5.7314,5.73185,5.73081,5.73179,14000000.0
2005-04-19 13:30:00,5.73053,5.73122,5.73019,5.73092,11000000.0
2005-04-19 13:31:00,5.73046,5.73046,5.72896,5.72896,11000000.0
2005-04-19 13:32:00,5.7308,5.73138,5.73047,5.73135,8000000.0
2005-04-19 13:33:00,5.73023,5.73127,5.73003,5.73033,14000000.0
2005-04-19 13:34:00,5.72989,5.73057,5.72902,5.72909,11000000.0
2005-04-19 13:35:00,5.72793,5.72949,5.72793,5.72882,16000000.0
2005-04-19 13:36:00,5.7297,5.72989,5.72876,5.72891,8000000.0
2005-04-19 13:37:00,5.72969,5.73037,5.72899,5.72982,17000000.0
2005-04-19 13:38:00,5.72941,5.72992,5.72839,5.72912,14000000.0
2005-04-19 13:39:00,5.72845,5.72907,5.72753,5.72753,10000000.0
2005-04-19 13:40:00,5.72862,5.72897,5.72775,5.72886,8000000.0
2005-04-19 13:41:00,5.72928,5.72928,5.72775,5.72859,11000000.0
2005-04-19 13:42:00,5.72834,5.72904,5.72793,5.72878,14000000.0
2005-04-19 13:43:00,5.72847,5.7293,5.72847,5.72889,11000000.0
2005-04-19 13:44:00,5.72901,5.73036,5.72901,5.72959,11000000.0
2005-04-19 13:45:00,5.73005,5.73031,5.72906,5.73023,14000000.0
2005-04-19 13:46:00,5.73003,5.73072,5.72932,5.72932,11000000.0
2005-04-19 13:47:00,5.72973,5.7302,5.72927,5.73011,13000000.0
2005-04-19 13:48:00,5.73,5.73069,5.72964,5.73055,14000000.0
2005-04-19 13:49:00,5.73045,5.73045,5.7293,5.73045,12000000.0
2005-04-19 13:50:00,5.73022,5.731,5.72901,5.73068,16000000.0
2005-04-19 13:51:00,5.72957,5.73105,5.72914,5.72975,14000000.0
2005-04-19 13:52:00,5.7284,5.72933,5.72834,5.72895,10000000.0
2005-04-19 13:53:00,5.72867,5.72968,5.72867,5.72924,10000000.0
2005-04-19 13:54:00,5.72957,5.72996,5.72843,5.72843,8000000.0
2005-04-19 13:55:00,5.72864,5.72987,5.72814,5.72843,13000000.0
2005-04-19 13:56:00,5.72775,5.72813,5.72708,5.72732,17000000.0
2005-04-19 13:57:00,5.72685,5.72743,5.72621,5.72668,13000000.0
2005-04-19 13:58:00,5.72618,5.72687,5.72618,5.72686,7000000.0
2005-04-19 13:59:00,5.72681,5.72731,5.72636,5.72665,9000000.0
2005-04-19 14:00:00,5.72701,5.72717,5.7256,5.72578,7000000.0
2005-04-19 14:01:00,5.72633,5.72701,5.72569,5.72652,11000000.0
2005-04-19 14:02:00,5.72688,5.72752,5.72658,5.72694,19000000.0
2005-04-19 14:03:00,5.72684,5.72704,5.72599,5.72607,13000000.0
2005-04-19 14:04:00,5.72496,5.72677,5.72467,5.72677,22000000.0
2005-04-19 14:05:00,5.72685,5.72711,5.72583,5.72626,17000000.0
2005-04-19 14:06:00,5.72737,5.72737,5.72616,5.72659,11000000.0
2005-04-19 14:07:00,5.72678,5.72678,5.72575,5.72575,9000000.0
2005-04-19 14:08:00,5.72578,5.72654,5.72578,5.72607,11000000.0
2005-04-19 14:09:00,5.72601,5.72717,5.72589,5.72717,12000000.0
2005-04-19 14:10:00,5.72741,5.72785,5.7265,5.72752,13000000.0
2005-04-19 14:11:00,5.72815,5.7282,5.72723,5.72796,14000000.0
2005-04-19 14:12:00,5.7281,5.72812,5.72703,5.72742,11000000.0
2005-04-19 14:13:00,5.72791,5.72805,5.72703,5.72745,11000000.0
2005-04-19 14:14:00,5.72782,5.72901,5.72782,5.72897,7000000.0
2005-04-19 14:15:00,5.72873,5.72873,5.72737,5.72822,14000000.0
2005-04-19 14:16:00,5.72746,5.72883,5.72746,5.72883,13000000.0
2005-04-19 14:17:00,5.72837,5.72923,5.72791,5.72923,22000000.0
2005-04-19 14:18:00,5.72784,5.72928,5.72784,5.72919,15000000.0
2005-04-19 14:19:00,5.72762,5.72892,5.72756,5.72777,12000000.0
2005-04-19 14:20:00,5.72783,5.72786,5.72631,5.72719,7000000.0
2005-04-19 14:21:00,5.72686,5.72817,5.7267,5.72761,13000000.0
2005-04-19 14:22:00,5.72835,5.72835,5.72674,5.72795,8000000.0
2005-04-19 14:23:00,5.72798,5.72861,5.72751,5.72861,11000000.0
2005-04-19 14:24:00,5.7283,5.72839,5.72735,5.72769,13000000.0
2005-04-19 14:25:00,5.72774,5.72774,5.72556,5.72556,15000000.0
2005-04-19 14:26:00,5.72537,5.72791,5.72524,5.72774,8000000.0
2005-04-19 14:27:00,5.72597,5.72872,5.72589,5.7282,10000000.0
2005-04-19 14:28:00,5.72676,5.7283,5.72676,5.72724,11000000.0
2005-04-19 14:29:00,5.72816,5.72862,5.72654,5.72824,21000000.0
2005-04-19 14:30:00,5.72919,5.72919,5.72571,5.72593,11000000.0
2005-04-19 14:31:00,5.72546,5.72624,5.72172,5.72624,17000000.0
2005-04-19 14:32:00,5.72779,5.72938,5.72631,5.72631,15000000.0
2005-04-19 14:33:00,5.72548,5.72791,5.72508,5.7267,8000000.0
2005-04-19 14:34:00,5.7267,5.72751,5.7255,5.72737,9000000.0
2005-04-19 14:35:00,5.72649,5.7265,5.72428,5.72428,11000000.0
2005-04-19 14:36:00,5.72423,5.72519,5.72408,5.72505,15000000.0
2005-04-19 14:37:00,5.72545,5.72564,5.72489,5.72524,8000000.0
2005-04-19 14:38:00,5.72493,5.72572,5.7242,5.7242,10000000.0
2005-04-19 14:39:00,5.72468,5.72825,5.72449,5.72755,19000000.0
2005-04-19 14:40:00,5.72762,5.72876,5.72757,5.72813,15000000.0
2005-04-19 14:41:00,5.72859,5.7287,5.72681,5.7272,15000000.0
2005-04-19 14:42:00,5.72649,5.72758,5.72612,5.72624,17000000.0
2005-04-19 14:43:00,5.72523,5.72739,5.72523,5.72556,15000000.0
2005-04-19 14:44:00,5.72576,5.72592,5.72422,5.72509,15000000.0
2005-04-19 14:45:00,5.72527,5.72583,5.72449,5.72536,9000000.0
2005-04-19 14:46:00,5.72461,5.72461,5.72351,5.72416,11000000.0
2005-04-19 14:47:00,5.72499,5.72533,5.7231,5.72348,12000000.0
2005-04-19 14:48:00,5.72297,5.72323,5.72093,5.72093,12000000.0
2005-04-19 14:49:00,5.72124,5.72349,5.72124,5.72146,12000000.0
2005-04-19 14:50:00,5.72154,5.72357,5.72055,5.72132,15000000.0
2005-04-19 14:51:00,5.72106,5.72308,5.72035,5.72049,10000000.0
2005-04-19 14:52:00,5.72073,5.72179,5.71981,5.72066,13000000.0
2005-04-19 14:53:00,5.72026,5.7213,5.71996,5.72051,13000000.0
2005-04-19 14:54:00,5.72016,5.72062,5.71935,5.71935,9000000.0
2005-04-19 14:55:00,5.7205,5.7211,5.71978,5.72048,16000000.0
2005-04-19 14:56:00,5.72074,5.72178,5.71997,5.72144,15000000.0
2005-04-19 14:57:00,5.72238,5.7243,5.72238,5.72358,15000000.0
2005-04-19 14:58:00,5.72341,5.72438,5.72301,5.72328,11000000.0
2005-04-19 14:59:00,5.72246,5.72347,5.72188,5.72347,14000000.0
2005-04-19 15:00:00,5.72394,5.72466,5.72172,5.72321,18000000.0
2005-04-19 15:01:00,5.72411,5.72411,5.72187,5.72293,12000000.0
2005-04-19 15:02:00,5.72303,5.72353,5.72254,5.72275,7000000.0
2005-04-19 15:03:00,5.72268,5.72374,5.72223,5.72239,18000000.0
2005-04-19 15:04:00,5.7216,5.72257,5.72096,5.72151,21000000.0
2005-04-19 15:05:00,5.72229,5.72347,5.72192,5.72245,13000000.0
2005-04-19 15:06:00,5.72278,5.72306,5.72164,5.72191,14000000.0
2005-04-19 15:07:00,5.72204,5.72282,5.72074,5.72113,22000000.0
2005-04-19 15:08:00,5.72174,5.7224,5.7215,5.72155,10000000.0
2005-04-19 15:09:00,5.7228,5.72336,5.72222,5.72269,9000000.0
2005-04-19 15:10:00,5.72369,5.72369,5.72247,5.72312,14000000.0
2005-04-19 15:11:00,5.72314,5.7237,5.72277,5.72353,12000000.0
2005-04-19 15:12:00,5.72337,5.72358,5.72208,5.72278,13000000.0
2005-04-19 15:13:00,5.72411,5.72411,5.7224,5.72364,12000000.0
2005-04-19 15:14:00,5.72318,5.72402,5.7226,5.72402,10000000.0
2005-04-19 15:15:00,5.72338,5.72364,5.72295,5.72357,16000000.0
2005-04-19 15:16:00,5.72259,5.72399,5.72259,5.72399,15000000.0
2005-04-19 15:17:00,5.72324,5.72377,5.72244,5.72377,14000000.0
2005-04-19 15:18:00,5.72437,5.72462,5.72254,5.72328,12000000.0
2005-04-19 15:19:00,5.72337,5.72397,5.72273,5.72313,11000000.0
2005-04-19 15:20:00,5.72264,5.72356,5.72209,5.72326,14000000.0
2005-04-19 15:21:00,5.72366,5.72375,5.72222,5.72247,14000000.0
2005-04-19 15:22:00,5.72285,5.72369,5.72234,5.72337,10000000.0
2005-04-19 15:23:00,5.72376,5.72397,5.72337,5.72359,11000000.0
2005-04-19 15:24:00,5.72345,5.72388,5.72289,5.72364,10000000.0
2005-04-19 15:25:00,5.72346,5.7236,5.72151,5.72151,16000000.0
2005-04-19 15:26:00,5.72287,5.72396,5.72218,5.72349,15000000.0
2005-04-19 15:27:00,5.72369,5.72411,5.72323,5.72369,10000000.0
2005-04-19 15:28:00,5.72288,5.72372,5.7225,5.72351,11000000.0
2005-04-19 15:29:00,5.72408,5.72425,5.72309,5.72402,19000000.0
2005-04-19 15:30:00,5.72374,5.72403,5.7232,5.72401,10000000.0
2005-04-19 15:31:00,5.72484,5.7258,5.72408,5.72433,14000000.0
2005-04-19 15:32:00,5.72431,5.72585,5.72422,5.72457,12000000.0
2005-04-19 15:33:00,5.72562,5.72694,5.72491,5.72649,20000000.0
2005-04-19 15:34:00,5.72689,5.72736,5.72597,5.72718,12000000.0
2005-04-19 15:35:00,5.72736,5.72893,5.72736,5.7282,12000000.0
2005-04-19 15:36:00,5.7279,5.7291,5.72743,5.7291,10000000.0
2005-04-19 15:37:00,5.72845,5.729,5.7272,5.72849,10000000.0
2005-04-19 15:38:00,5.72951,5.73006,5.72762,5.7291,13000000.0
2005-04-19 15:39:00,5.73008,5.73021,5.729,5.72922,7000000.0
2005-04-19 15:40:00,5.72907,5.72921,5.72818,5.72831,10000000.0
2005-04-19 15:41:00,5.72885,5.72885,5.72781,5.72781,9000000.0
2005-04-19 15:42:00,5.72798,5.72836,5.72753,5.72836,13000000.0
2005-04-19 15:43:00,5.72806,5.72939,5.72806,5.72939,16000000.0
2005-04-19 15:44:00,5.72788,5.7288,5.72752,5.72841,14000000.0
2005-04-19 15:45:00,5.72825,5.72825,5.72625,5.72625,15000000.0
2005-04-19 15:46:00,5.72707,5.7274,5.72557,5.72557,13000000.0
2005-04-19 15:47:00,5.72595,5.72648,5.72542,5.72542,9000000.0
2005-04-19 15:48:00,5.72653,5.72653,5.72532,5.72532,21000000.0
2005-04-19 15:49:00,5.72672,5.72819,5.72514,5.72663,23000000.0
2005-04-19 15:50:00,5.72571,5.72683,5.725,5.72617,12000000.0
2005-04-19 15:51:00,5.72661,5.72743,5.72483,5.72518,19000000.0
2005-04-19 15:52:00,5.72651,5.72702,5.7256,5.7256,15000000.0
2005-04-19 15:53:00,5.72518,5.72606,5.7239,5.72606,14000000.0
2005-04-19 15:54:00,5.72658,5.72706,5.72596,5.72646,15000000.0
2005-04-19 15:55:00,5.72633,5.72704,5.7256,5.72626,12000000.0
2005-04-19 15:56:00,5.72545,5.7257,5.72435,5.72551,18000000.0
2005-04-19 15:57:00,5.72609,5.72626,5.72509,5.72576,10000000.0
2005-04-19 15:58:00,5.72566,5.72671,5.7256,5.72626,22000000.0
2005-04-19 15:59:00,5.72684,5.7271,5.72594,5.7271,12000000.0
2005-04-19 16:00:00,5.72713,5.72713,5.72586,5.72663,12000000.0
2005-04-19 16:01:00,5.7267,5.72683,5.72539,5.72634,12000000.0
2005-04-19 16:02:00,5.72594,5.7267,5.72515,5.7267,13000000.0
2005-04-19 16:03:00,5.72657,5.72743,5.72651,5.72704,13000000.0
2005-04-19 16:04:00,5.72539,5.726,5.72477,5.72569,11000000.0
2005-04-19 16:05:00,5.72448,5.72475,5.72332,5.72354,9000000.0
2005-04-19 16:06:00,5.72221,5.72221,5.72091,5.72115,14000000.0
2005-04-19 16:07:00,5.72094,5.72151,5.7206,5.72127,15000000.0
2005-04-19 16:08:00,5.7206,5.7206,5.71946,5.72006,15000000.0
2005-04-19 16:09:00,5.71942,5.71983,5.71905,5.71949,17000000.0
2005-04-19 16:10:00,5.71993,5.722,5.71842,5.71844,14000000.0
2005-04-19 16:11:00,5.71722,5.71727,5.71606,5.71627,9000000.0
2005-04-19 16:12:00,5.71657,5.71884,5.71639,5.71884,15000000.0
2005-04-19 16:13:00,5.71949,5.72111,5.71949,5.72056,14000000.0
2005-04-19 16:14:00,5.71912,5.72046,5.71907,5.71929,12000000.0
2005-04-19 16:15:00,5.72026,5.72109,5.72001,5.72109,14000000.0
2005-04-19 16:16:00,5.71997,5.72107,5.71968,5.7207,13000000.0
2005-04-19 16:17:00,5.7211,5.72121,5.72008,5.72108,18000000.0
2005-04-19 16:18:00,5.72004,5.72064,5.71965,5.7203,13000000.0
2005-04-19 16:19:00,5.71988,5.72015,5.71899,5.71922,8000000.0
2005-04-19 16:20:00,5.7182,5.71949,5.7182,5.7192,13000000.0
2005-04-19 16:21:00,5.71925,5.71943,5.71823,5.71943,12000000.0
2005-04-19 16:22:00,5.71914,5.71965,5.71881,5.71894,11000000.0
2005-04-19 16:23:00,5.71929,5.71954,5.71795,5.71922,14000000.0
2005-04-19 16:24:00,5.7195,5.72009,5.71905,5.71934,15000000.0
2005-04-19 16:25:00,5.71897,5.71912,5.71793,5.71793,11000000.0
2005-04-19 16:26:00,5.71775,5.71901,5.7175,5.7175,8000000.0
2005-04-19 16:27:00,5.71756,5.71861,5.71746,5.71761,10000000.0
2005-04-19 16:28:00,5.71793,5.71855,5.71718,5.71815,15000000.0
2005-04-19 16:29:00,5.71773,5.71791,5.71656,5.71656,7000000.0
2005-04-19 16:30:00,5.71722,5.71782,5.71542,5.71636,16000000.0
2005-04-19 16:31:00,5.71602,5.71658,5.71474,5.71495,14000000.0
2005-04-19 16:32:00,5.71535,5.71625,5.71481,5.71586,7000000.0
2005-04-19 16:33:00,5.71439,5.71452,5.7113,5.7113,8000000.0
2005-04-19 16:34:00,5.70954,5.71046,5.70954,5.71046,8000000.0
2005-04-19 16:35:00,5.71023,5.71077,5.71017,5.71058,9000000.0
2005-04-19 16:36:00,5.71093,5.71093,5.7099,5.7104,13000000.0
2005-04-19 16:37:00,5.71004,5.71004,5.70761,5.70762,18000000.0
2005-04-19 16:38:00,5.70794,5.70798,5.70638,5.70722,18000000.0
2005-04-19 16:39:00,5.70767,5.70847,5.70717,5.70805,20000000.0
2005-04-19 16:40:00,5.70933,5.70962,5.70814,5.70871,13000000.0
2005-04-19 16:41:00,5.7095,5.71146,5.7082,5.70886,20000000.0
2005-04-19 16:42:00,5.70787,5.70797,5.70622,5.70686,18000000.0
2005-04-19 16:43:00,5.70709,5.70797,5.70699,5.70794,15000000.0
2005-04-19 16:44:00,5.70804,5.70939,5.70689,5.707,20000000.0
2005-04-19 16:45:00,5.70546,5.70777,5.70461,5.7056,13000000.0
2005-04-19 16:46:00,5.70639,5.70825,5.70639,5.70732,15000000.0
2005-04-19 16:47:00,5.70782,5.70793,5.7077,5.70773,8000000.0
2005-04-19 16:48:00,5.7086,5.70885,5.70778,5.70817,11000000.0
2005-04-19 16:49:00,5.70775,5.70888,5.70737,5.70836,12000000.0
2005-04-19 16:50:00,5.70835,5.7099,5.70795,5.70921,15000000.0
2005-04-19 16:51:00,5.70974,5.71102,5.70842,5.711,18000000.0
2005-04-19 16:52:00,5.70998,5.71036,5.70843,5.70996,14000000.0
2005-04-19 16:53:00,5.71174,5.71174,5.70919,5.71039,8000000.0
2005-04-19 16:54:00,5.70869,5.70997,5.70768,5.70912,11000000.0
2005-04-19 16:55:00,5.70956,5.71027,5.70756,5.71027,12000000.0
2005-04-19 16:56:00,5.70926,5.71052,5.70819,5.70983,10000000.0
2005-04-19 16:57:00,5.71048,5.71082,5.70825,5.70953,8000000.0
2005-04-19 16:58:00,5.71021,5.71033,5.70861,5.70927,9000000.0
2005-04-19 16:59:00,5.7101,5.71117,5.70787,5.71066,13000000.0
2005-04-19 17:00:00,5.70998,5.71084,5.70997,5.71023,11000000.0
2005-04-19 17:01:00,5.71019,5.7106,5.70883,5.7106,12000000.0
2005-04-19 17:02:00,5.71068,5.71128,5.70897,5.71063,10000000.0
2005-04-19 17:03:00,5.71114,5.71114,5.70908,5.70908,16000000.0
2005-04-19 17:04:00,5.71049,5.71164,5.71002,5.71164,13000000.0
2005-04-19 17:05:00,5.71135,5.71135,5.70886,5.70977,16000000.0
2005-04-19 17:06:00,5.70985,5.70985,5.7078,5.70903,12000000.0
2005-04-19 17:07:00,5.70915,5.70915,5.70757,5.70773,8000000.0
2005-04-19 17:08:00,5.70803,5.70988,5.70707,5.70867,21000000.0
2005-04-19 17:09:00,5.70885,5.70965,5.70872,5.70936,16000000.0
2005-04-19 17:10:00,5.70957,5.70957,5.70795,5.7087,11000000.0
2005-04-19 17:11:00,5.70891,5.70931,5.70788,5.70821,11000000.0
2005-04-19 17:12:00,5.70854,5.70913,5.70804,5.70896,9000000.0
2005-04-19 17:13:00,5.70954,5.71048,5.70859,5.71048,9000000.0
2005-04-19 17:14:00,5.71112,5.71168,5.7106,5.71089,17000000.0
2005-04-19 17:15:00,5.7107,5.71084,5.71021,5.71038,11000000.0
2005-04-19 17:16:00,5.71022,5.71069,5.70903,5.71053,15000000.0
2005-04-19 17:17:00,5.70994,5.71102,5.70923,5.7109,13000000.0
2005-04-19 17:18:00,5.7103,5.71069,5.70933,5.70994,15000000.0
2005-04-19 17:19:00,5.71111,5.71241,5.7103,5.71219,17000000.0
2005-04-19 17:20:00,5.71119,5.71285,5.71119,5.71285,12000000.0
2005-04-19 17:21:00,5.71284,5.71399,5.71284,5.71387,7000000.0
2005-04-19 17:22:00,5.71298,5.71392,5.71214,5.71301,14000000.0
2005-04-19 17:23:00,5.71276,5.71338,5.71149,5.71338,13000000.0
2005-04-19 17:24:00,5.71338,5.71338,5.71071,5.7129,9000000.0
2005-04-19 17:25:00,5.71275,5.713,5.71189,5.71189,11000000.0
2005-04-19 17:26:00,5.7122,5.71243,5.71028,5.71191,16000000.0
2005-04-19 17:27:00,5.71204,5.71224,5.71101,5.71224,9000000.0
2005-04-19 17:28:00,5.71216,5.71264,5.71152,5.71153,15000000.0
2005-04-19 17:29:00,5.71211,5.71262,5.71166,5.71249,11000000.0
2005-04-19 17:30:00,5.71232,5.71287,5.71188,5.71232,19000000.0
2005-04-19 17:31:00,5.71179,5.71179,5.71088,5.71109,11000000.0
2005-04-19 17:32:00,5.71141,5.71158,5.71086,5.71129,9000000.0
2005-04-19 17:33:00,5.71205,5.71254,5.71066,5.71066,10000000.0
2005-04-19 17:34:00,5.71251,5.71297,5.71195,5.71225,14000000.0
2005-04-19 17:35:00,5.71179,5.7124,5.71101,5.71213,13000000.0
2005-04-19 17:36:00,5.7126,5.7126,5.71026,5.71026,11000000.0
2005-04-19 17:37:00,5.71197,5.71283,5.71188,5.71188,15000000.0
2005-04-19 17:38:00,5.7126,5.71309,5.71202,5.71242,17000000.0
2005-04-19 17:39:00,5.71235,5.71331,5.7123,5.71322,8000000.0
2005-04-19 17:40:00,5.7115,5.71304,5.7115,5.71243,12000000.0
2005-04-19 17:41:00,5.7129,5.71334,5.71166,5.71266,21000000.0
2005-04-19 17:42:00,5.71253,5.71348,5.71237,5.71319,13000000.0
2005-04-19 17:43:00,5.71352,5.71352,5.71218,5.71278,11000000.0
2005-04-19 17:44:00,5.71301,5.71471,5.71301,5.71471,19000000.0
2005-04-19 17:45:00,5.71459,5.71573,5.71439,5.71548,10000000.0
2005-04-19 17:46:00,5.71567,5.71605,5.71409,5.71581,13000000.0
2005-04-19 17:47:00,5.71568,5.71611,5.71513,5.71569,9000000.0
2005-04-19 17:48:00,5.71553,5.71611,5.71504,5.71542,14000000.0
2005-04-19 17:49:00,5.71575,5.71606,5.71338,5.71507,14000000.0
2005-04-19 17:50:00,5.71431,5.71446,5.71384,5.7143,17000000.0
2005-04-19 17:51:00,5.7132,5.71422,5.71246,5.71299,13000000.0
2005-04-19 17:52:00,5.71316,5.71402,5.71231,5.71253,24000000.0
2005-04-19 17:53:00,5.71224,5.71451,5.71217,5.71436,16000000.0
2005-04-19 17:54:00,5.71436,5.71509,5.71406,5.71509,16000000.0
2005-04-19 17:55:00,5.71406,5.71472,5.71312,5.71312,13000000.0
2005-04-19 17:56:00,5.71345,5.71362,5.71196,5.71266,15000000.0
2005-04-19 17:57:00,5.71296,5.71384,5.71279,5.71299,10000000.0
2005-04-19 17:58:00,5.71361,5.71361,5.71184,5.71303,15000000.0
2005-04-19 17:59:00,5.71277,5.7137,5.71262,5.71308,13000000.0
2005-04-19 18:00:00,5.71254,5.71475,5.71251,5.71354,7000000.0
2005-04-19 18:01:00,5.71349,5.71423,5.71271,5.71383,18000000.0
2005-04-19 18:02:00,5.71356,5.71421,5.71218,5.71328,17000000.0
2005-04-19 18:03:00,5.71371,5.71388,5.71304,5.71386,16000000.0
2005-04-19 18:04:00,5.71296,5.71345,5.71226,5.71243,14000000.0
2005-04-19 18:05:00,5.71265,5.7139,5.71165,5.7139,13000000.0
2005-04-19 18:06:00,5.71324,5.71412,5.71312,5.71313,18000000.0
2005-04-19 18:07:00,5.71366,5.71387,5.71256,5.71337,12000000.0
2005-04-19 18:08:00,5.71312,5.714,5.7131,5.7131,18000000.0
2005-04-19 18:09:00,5.71299,5.7134,5.71235,5.7134,12000000.0
2005-04-19 18:10:00,5.71309,5.71329,5.71244,5.71301,13000000.0
2005-04-19 18:11:00,5.71367,5.71393,5.71284,5.71369,10000000.0
2005-04-19 18:12:00,5.71341,5.71436,5.71341,5.71367,11000000.0
2005-04-19 18:13:00,5.71466,5.71501,5.71378,5.71407,14000000.0
2005-04-19 18:14:00,5.71428,5.71516,5.71359,5.71449,10000000.0
2005-04-19 18:15:00,5.71574,5.71575,5.71449,5.71534,10000000.0
2005-04-19 18:16:00,5.71454,5.71512,5.7143,5.71459,9000000.0
2005-04-19 18:17:00,5.71489,5.71606,5.71445,5.71573,18000000.0
2005-04-19 18:18:00,5.71612,5.71753,5.71612,5.71706,14000000.0
2005-04-19 18:19:00,5.71782,5.71888,5.71763,5.71888,10000000.0
2005-04-19 18:20:00,5.71896,5.71912,5.71811,5.71888,15000000.0
2005-04-19 18:21:00,5.71792,5.71877,5.7173,5.71794,18000000.0
2005-04-19 18:22:00,5.7186,5.7186,5.7168,5.71746,14000000.0
2005-04-19 18:23:00,5.71751,5.71751,5.71637,5.71637,7000000.0
2005-04-19 18:24:00,5.71736,5.71757,5.71647,5.71647,9000000.0
2005-04-19 18:25:00,5.7168,5.71746,5.716,5.71672,13000000.0
2005-04-19 18:26:00,5.71664,5.71735,5.71661,5.71693,16000000.0
2005-04-19 18:27:00,5.71712,5.71757,5.71669,5.71733,14000000.0
2005-04-19 18:28:00,5.71682,5.71722,5.71649,5.71722,13000000.0
2005-04-19 18:29:00,5.71772,5.71772,5.71637,5.7166,11000000.0
2005-04-19 18:30:00,5.71687,5.71688,5.71555,5.71627,16000000.0
2005-04-19 18:31:00,5.71599,5.71648,5.71561,5.71648,12000000.0
2005-04-19 18:32:00,5.71577,5.71612,5.71538,5.71612,11000000.0
2005-04-19 18:33:00,5.71647,5.71647,5.71456,5.71456,13000000.0
2005-04-19 18:34:00,5.71644,5.7166,5.71539,5.71631,13000000.0
2005-04-19 18:35:00,5.71622,5.71644,5.71529,5.71575,18000000.0
2005-04-19 18:36:00,5.71551,5.71619,5.7149,5.71548,18000000.0
2005-04-19 18:37:00,5.71532,5.71627,5.71496,5.71623,18000000.0
2005-04-19 18:38:00,5.71583,5.71595,5.71453,5.71453,11000000.0
2005-04-19 18:39:00,5.7153,5.71669,5.71502,5.71669,11000000.0
2005-04-19 18:40:00,5.71526,5.71603,5.71526,5.71545,14000000.0
2005-04-19 18:41:00,5.71631,5.71663,5.71472,5.71629,16000000.0
2005-04-19 18:42:00,5.71626,5.71659,5.71534,5.71534,14000000.0
2005-04-19 18:43:00,5.71576,5.71626,5.71567,5.71626,10000000.0
2005-04-19 18:44:00,5.71607,5.71672,5.71555,5.71555,13000000.0
2005-04-19 18:45:00,5.71589,5.71661,5.71589,5.71623,13000000.0
2005-04-19 18:46:00,5.71585,5.71672,5.7154,5.71622,12000000.0
2005-04-19 18:47:00,5.71579,5.71669,5.71516,5.7164,14000000.0
2005-04-19 18:48:00,5.71641,5.71668,5.71526,5.7162,15000000.0
2005-04-19 18:49:00,5.71496,5.71544,5.7142,5.7142,12000000.0
2005-04-19 18:50:00,5.7156,5.71586,5.71454,5.71454,9000000.0
2005-04-19 18:51:00,5.71448,5.71562,5.71438,5.7148,17000000.0
2005-04-19 18:52:00,5.71528,5.7158,5.71509,5.71509,9000000.0
2005-04-19 18:53:00,5.7153,5.71531,5.71428,5.71485,14000000.0
2005-04-19 18:54:00,5.71533,5.71546,5.71459,5.71546,14000000.0
2005-04-19 18:55:00,5.71512,5.716,5.71429,5.71492,10000000.0
2005-04-19 18:56:00,5.71419,5.71576,5.71419,5.71576,16000000.0
2005-04-19 18:57:00,5.71599,5.71631,5.71518,5.71602,17000000.0
2005-04-19 18:58:00,5.71631,5.71687,5.71516,5.71687,14000000.0
2005-04-19 18:59:00,5.7156,5.71638,5.71464,5.71464,14000000.0
2005-04-19 19:00:00,5.71565,5.71664,5.71561,5.71652,15000000.0
2005-04-19 19:01:00,5.71648,5.71648,5.71526,5.71627,15000000.0
2005-04-19 19:02:00,5.71587,5.71587,5.71436,5.71436,14000000.0
2005-04-19 19:03:00,5.71674,5.71674,5.7154,5.71628,14000000.0
2005-04-19 19:04:00,5.71666,5.71708,5.71589,5.71708,12000000.0
2005-04-19 19:05:00,5.71756,5.71763,5.71601,5.71672,15000000.0
2005-04-19 19:06:00,5.71661,5.71665,5.71505,5.71514,16000000.0
2005-04-19 19:07:00,5.71665,5.71715,5.71636,5.71668,20000000.0
2005-04-19 19:08:00,5.71787,5.71787,5.71651,5.7172,8000000.0
2005-04-19 19:09:00,5.71665,5.71778,5.71633,5.71778,17000000.0
2005-04-19 19:10:00,5.71654,5.71684,5.71575,5.71659,9000000.0
2005-04-19 19:11:00,5.71687,5.71773,5.71647,5.71727,16000000.0
2005-04-19 19:12:00,5.71654,5.71714,5.71575,5.71575,13000000.0
2005-04-19 19:13:00,5.71711,5.71755,5.71563,5.71563,10000000.0
2005-04-19 19:14:00,5.71669,5.71697,5.71575,5.71697,20000000.0
2005-04-19 19:15:00,5.71624,5.71666,5.71473,5.71637,12000000.0
2005-04-19 19:16:00,5.71511,5.71615,5.71511,5.71567,8000000.0
2005-04-19 19:17:00,5.71621,5.7163,5.71519,5.71572,18000000.0
2005-04-19 19:18:00,5.71591,5.71618,5.71532,5.71617,11000000.0
2005-04-19 19:19:00,5.71601,5.71611,5.7147,5.7152,12000000.0
2005-04-19 19:20:00,5.71642,5.71642,5.71496,5.71587,14000000.0
2005-04-19 19:21:00,5.71422,5.71613,5.71422,5.71545,13000000.0
2005-04-19 19:22:00,5.71496,5.71582,5.71433,5.7154,12000000.0
2005-04-19 19:23:00,5.71534,5.71577,5.7146,5.71539,14000000.0
2005-04-19 19:24:00,5.71553,5.71568,5.71477,5.71552,19000000.0
2005-04-19 19:25:00,5.71486,5.71603,5.71486,5.71505,8000000.0
2005-04-19 19:26:00,5.71605,5.71617,5.71459,5.71477,7000000.0
2005-04-19 19:27:00,5.71542,5.71611,5.7151,5.71512,20000000.0
2005-04-19 19:28:00,5.71493,5.71637,5.71493,5.71637,17000000.0
2005-04-19 19:29:00,5.71633,5.71705,5.71599,5.71635,10000000.0
2005-04-19 19:30:00,5.71599,5.71756,5.71584,5.71756,15000000.0
2005-04-19 19:31:00,5.71692,5.71724,5.71632,5.71724,11000000.0
2005-04-19 19:32:00,5.71562,5.71795,5.71562,5.71795,9000000.0
2005-04-19 19:33:00,5.71714,5.71748,5.71649,5.71649,14000000.0
2005-04-19 19:34:00,5.71704,5.71804,5.71704,5.71792,17000000.0
2005-04-19 19:35:00,5.71753,5.71753,5.71655,5.71656,8000000.0
2005-04-19 19:36:00,5.71657,5.71746,5.71657,5.71743,15000000.0
2005-04-19 19:37:00,5.71716,5.71743,5.71681,5.71717,8000000.0
2005-04-19 19:38:00,5.71766,5.71766,5.71649,5.71693,15000000.0
2005-04-19 19:39:00,5.71648,5.7173,5.71648,5.71716,17000000.0
2005-04-19 19:40:00,5.71724,5.71828,5.71659,5.71745,16000000.0
2005-04-19 19:41:00,5.71667,5.7169,5.71612,5.71639,11000000.0
2005-04-19 19:42:00,5.71739,5.71739,5.71646,5.71679,15000000.0
2005-04-19 19:43:00,5.7168,5.71734,5.7164,5.71731,14000000.0
2005-04-19 19:44:00,5.71676,5.71676,5.71596,5.71667,14000000.0
2005-04-19 19:45:00,5.71697,5.71758,5.71594,5.71594,15000000.0
2005-04-19 19:46:00,5.71596,5.71795,5.71596,5.71773,15000000.0
2005-04-19 19:47:00,5.71784,5.718,5.71658,5.71743,16000000.0
2005-04-19 19:48:00,5.71733,5.71849,5.71707,5.71788,16000000.0
2005-04-19 19:49:00,5.71782,5.71809,5.71709,5.71721,8000000.0
2005-04-19 19:50:00,5.71775,5.71775,5.7165,5.71688,9000000.0
2005-04-19 19:51:00,5.71734,5.71791,5.71685,5.71754,19000000.0
2005-04-19 19:52:00,5.71778,5.718,5.71727,5.71799,11000000.0
2005-04-19 19:53:00,5.71809,5.71851,5.71759,5.718,14000000.0
2005-04-19 19:54:00,5.71874,5.71874,5.7175,5.71858,18000000.0
2005-04-19 19:55:00,5.71802,5.71901,5.71791,5.71798,13000000.0
2005-04-19 19:56:00,5.71748,5.71788,5.71701,5.7174,10000000.0
2005-04-19 19:57:00,5.71674,5.71766,5.71624,5.71766,16000000.0
2005-04-19 19:58:00,5.71754,5.71754,5.71622,5.71674,15000000.0
2005-04-19 19:59:00,5.71621,5.71669,5.71608,5.71642,14000000.0
2005-04-19 20:00:00,5.71623,5.71683,5.71581,5.71662,11000000.0
2005-04-19 20:01:00,5.71601,5.71733,5.71578,5.71652,24000000.0
2005-04-19 20:02:00,5.71685,5.71685,5.71612,5.7167,11000000.0
2005-04-19 20:03:00,5.7167,5.71688,5.71533,5.71653,11000000.0
2005-04-19 20:04:00,5.71694,5.71694,5.71629,5.71636,10000000.0
2005-04-19 20:05:00,5.71727,5.71728,5.71603,5.71633,17000000.0
2005-04-19 20:06:00,5.71586,5.7164,5.71533,5.7164,10000000.0
2005-04-19 20:07:00,5.71649,5.71732,5.7161,5.71697,14000000.0
2005-04-19 20:08:00,5.71664,5.71735,5.71655,5.71655,13000000.0
2005-04-19 20:09:00,5.71664,5.71729,5.71664,5.71721,11000000.0
2005-04-19 20:10:00,5.71594,5.71731,5.71572,5.71572,11000000.0
2005-04-19 20:11:00,5.71646,5.71731,5.71646,5.71731,9000000.0
2005-04-19 20:12:00,5.71746,5.71746,5.71545,5.7161,16000000.0
2005-04-19 20:13:00,5.71606,5.71637,5.71518,5.71524,11000000.0
2005-04-19 20:14:00,5.71561,5.71642,5.71547,5.71587,19000000.0
2005-04-19 20:15:00,5.71627,5.7164,5.715,5.71501,13000000.0
2005-04-19 20:16:00,5.71573,5.7166,5.71572,5.71581,15000000.0
2005-04-19 20:17:00,5.71675,5.71675,5.71527,5.71611,8000000.0
2005-04-19 20:18:00,5.71701,5.71747,5.71642,5.71747,14000000.0
2005-04-19 20:19:00,5.71697,5.71754,5.71626,5.71738,14000000.0
2005-04-19 20:20:00,5.71616,5.7165,5.71513,5.71644,12000000.0
2005-04-19 20:21:00,5.71589,5.71647,5.71545,5.71545,9000000.0
2005-04-19 20:22:00,5.71599,5.71599,5.71535,5.71535,17000000.0
2005-04-19 20:23:00,5.71531,5.71574,5.71496,5.71496,11000000.0
2005-04-19 20:24:00,5.71472,5.7154,5.71418,5.71459,16000000.0
2005-04-19 20:25:00,5.71442,5.71488,5.71351,5.71351,11000000.0
2005-04-19 20:26:00,5.71409,5.71513,5.71379,5.71481,8000000.0
2005-04-19 20:27:00,5.71498,5.71498,5.71314,5.71323,13000000.0
2005-04-19 20:28:00,5.71342,5.71342,5.71212,5.71245,15000000.0
2005-04-19 20:29:00,5.71253,5.71323,5.71146,5.7128,16000000.0
2005-04-19 20:30:00,5.71291,5.71331,5.71244,5.71313,8000000.0
2005-04-19 20:31:00,5.71352,5.7146,5.71313,5.71442,18000000.0
2005-04-19 20:32:00,5.71386,5.71432,5.71332,5.71409,7000000.0
2005-04-19 20:33:00,5.71423,5.71477,5.71353,5.71477,13000000.0
2005-04-19 20:34:00,5.71431,5.7144,5.71369,5.71384,13000000.0
2005-04-19 20:35:00,5.71391,5.71453,5.71391,5.71411,9000000.0
2005-04-19 20:36:00,5.71378,5.71422,5.71326,5.71378,17000000.0
2005-04-19 20:37:00,5.71413,5.71425,5.71319,5.71416,14000000.0
2005-04-19 20:38:00,5.71439,5.71464,5.71322,5.71336,16000000.0
2005-04-19 20:39:00,5.71385,5.71466,5.71385,5.7142,14000000.0
2005-04-19 20:40:00,5.71383,5.71466,5.7132,5.71466,17000000.0
2005-04-19 20:41:00,5.71432,5.71441,5.71343,5.71375,16000000.0
2005-04-19 20:42:00,5.71422,5.71443,5.71301,5.71301,22000000.0
2005-04-19 20:43:00,5.71306,5.71426,5.71265,5.71265,18000000.0
2005-04-19 20:44:00,5.71248,5.71426,5.71248,5.71411,16000000.0
2005-04-19 20:45:00,5.71314,5.71398,5.71306,5.71345,8000000.0
2005-04-19 20:46:00,5.71379,5.7141,5.71327,5.71342,19000000.0
2005-04-19 20:47:00,5.71338,5.71338,5.71215,5.71236,12000000.0
2005-04-19 20:48:00,5.71207,5.71319,5.71207,5.71297,9000000.0
2005-04-19 20:49:00,5.71272,5.7131,5.71187,5.71187,19000000.0
2005-04-19 20:50:00,5.71179,5.71236,5.71138,5.7117,15000000.0
2005-04-19 20:51:00,5.71136,5.71229,5.71113,5.71229,9000000.0
2005-04-19 20:52:00,5.71099,5.71138,5.71051,5.71129,11000000.0
2005-04-19 20:53:00,5.71107,5.71135,5.71053,5.71089,15000000.0
2005-04-19 20:54:00,5.71137,5.71173,5.71084,5.71125,12000000.0
2005-04-19 20:55:00,5.71175,5.71202,5.71084,5.71132,18000000.0
2005-04-19 20:56:00,5.70993,5.71144,5.70993,5.71085,12000000.0
2005-04-19 20:57:00,5.71096,5.71145,5.70962,5.71037,13000000.0
2005-04-19 20:58:00,5.71032,5.71123,5.71022,5.71123,11000000.0
2005-04-19 20:59:00,5.71068,5.7115,5.71015,5.71123,11000000.0
2005-04-19 21:00:00,5.71135,5.71189,5.71048,5.7107,17000000.0
2005-04-19 21:01:00,5.71119,5.71119,5.7105,5.71104,10000000.0
2005-04-19 21:02:00,5.71074,5.71181,5.71036,5.7111,8000000.0
2005-04-19 21:03:00,5.70998,5.71042,5.70849,5.70858,19000000.0
2005-04-19 21:04:00,5.70752,5.70882,5.70738,5.70796,18000000.0
2005-04-19 21:05:00,5.70668,5.70743,5.7054,5.70653,14000000.0
2005-04-19 21:06:00,5.70578,5.70582,5.70458,5.70499,12000000.0
2005-04-19 21:07:00,5.70564,5.70654,5.70541,5.70654,10000000.0
2005-04-19 21:08:00,5.70642,5.70682,5.70606,5.70646,14000000.0
2005-04-19 21:09:00,5.70542,5.70616,5.70474,5.70608,16000000.0
2005-04-19 21:10:00,5.70529,5.70583,5.70405,5.70405,15000000.0
2005-04-19 21:11:00,5.70394,5.705,5.70338,5.70439,13000000.0
2005-04-19 21:12:00,5.70443,5.70492,5.7039,5.7039,10000000.0
2005-04-19 21:13:00,5.70427,5.70431,5.70195,5.70219,14000000.0
2005-04-19 21:14:00,5.70206,5.70229,5.70187,5.70229,10000000.0
2005-04-19 21:15:00,5.70247,5.70332,5.70192,5.70257,15000000.0
2005-04-19 21:16:00,5.70329,5.70329,5.7022,5.7028,11000000.0
2005-04-19 21:17:00,5.70285,5.70291,5.70159,5.70255,13000000.0
2005-04-19 21:18:00,5.70233,5.70233,5.70056,5.70164,17000000.0
2005-04-19 21:19:00,5.70094,5.70178,5.69947,5.69987,12000000.0
2005-04-19 21:20:00,5.69915,5.70062,5.6988,5.69999,14000000.0
2005-04-19 21:21:00,5.70075,5.70268,5.70075,5.70268,11000000.0
2005-04-19 21:22:00,5.70204,5.70204,5.70133,5.70138,9000000.0
2005-04-19 21:23:00,5.70102,5.70102,5.70026,5.70035,7000000.0
2005-04-19 21:24:00,5.69972,5.70004,5.69546,5.69546,11000000.0
2005-04-19 21:25:00,5.69528,5.69716,5.69525,5.69716,7000000.0
2005-04-19 21:26:00,5.69702,5.69847,5.69702,5.69829,13000000.0
2005-04-19 21:27:00,5.69852,5.69869,5.69825,5.69869,11000000.0
2005-04-19 21:28:00,5.69855,5.69934,5.69796,5.699,15000000.0
2005-04-19 21:29:00,5.699,5.699,5.69707,5.69725,12000000.0
2005-04-19 21:30:00,5.69782,5.69897,5.69782,5.6987,10000000.0
2005-04-19 21:31:00,5.69843,5.69905,5.69713,5.69713,10000000.0
2005-04-19 21:32:00,5.69694,5.69855,5.69694,5.69817,12000000.0
2005-04-19 21:33:00,5.69795,5.69927,5.69777,5.69882,19000000.0
2005-04-19 21:34:00,5.69819,5.69909,5.69819,5.6986,8000000.0
2005-04-19 21:35:00,5.69859,5.69882,5.69757,5.69816,20000000.0
2005-04-19 21:36:00,5.69771,5.69865,5.69688,5.69865,19000000.0
2005-04-19 21:37:00,5.69832,5.69875,5.69652,5.69748,19000000.0
2005-04-19 21:38:00,5.69735,5.69735,5.69631,5.69674,13000000.0
2005-04-19 21:39:00,5.69644,5.69699,5.69519,5.69583,17000000.0
2005-04-19 21:40:00,5.69523,5.69577,5.69476,5.69535,7000000.0
2005-04-19 21:41:00,5.69543,5.69608,5.69491,5.69503,11000000.0
2005-04-19 21:42:00,5.6949,5.69584,5.69481,5.69582,18000000.0
2005-04-19 21:43:00,5.69519,5.69655,5.69519,5.69639,13000000.0
2005-04-19 21:44:00,5.6963,5.69638,5.69536,5.6963,16000000.0
2005-04-19 21:45:00,5.69647,5.69691,5.69581,5.69641,11000000.0
2005-04-19 21:46:00,5.69687,5.69699,5.69596,5.69636,13000000.0
2005-04-19 21:47:00,5.69608,5.69662,5.69545,5.69545,13000000.0
2005-04-19 21:48:00,5.69597,5.69597,5.69485,5.69485,17000000.0
2005-04-19 21:49:00,5.69471,5.69471,5.69375,5.69453,8000000.0
2005-04-19 21:50:00,5.69414,5.69505,5.69356,5.69459,11000000.0
2005-04-19 21:51:00,5.69446,5.69535,5.69415,5.69535,13000000.0
2005-04-19 21:52:00,5.69435,5.6948,5.69407,5.69407,13000000.0
2005-04-19 21:53:00,5.69356,5.69371,5.6924,5.69337,14000000.0
2005-04-19 21:54:00,5.69432,5.69448,5.69327,5.69339,11000000.0
2005-04-19 21:55:00,5.69382,5.6941,5.69236,5.69236,17000000.0
2005-04-19 21:56:00,5.69321,5.69333,5.69207,5.6928,12000000.0
2005-04-19 21:57:00,5.69416,5.69478,5.69359,5.69359,16000000.0
2005-04-19 21:58:00,5.6927,5.69362,5.6927,5.69286,9000000.0
2005-04-19 21:59:00,5.69415,5.69446,5.69344,5.69446,18000000.0
2005-04-19 22:00:00,5.69412,5.69517,5.69412,5.69491,13000000.0
2005-04-19 22:01:00,5.69489,5.69606,5.69451,5.69506,11000000.0
2005-04-19 22:02:00,5.69506,5.69624,5.69506,5.69525,17000000.0
2005-04-19 22:03:00,5.69536,5.69636,5.69523,5.69633,23000000.0
2005-04-19 22:04:00,5.6959,5.69687,5.69494,5.69511,15000000.0
2005-04-19 22:05:00,5.69474,5.69632,5.69474,5.69629,14000000.0
2005-04-19 22:06:00,5.69613,5.69629,5.69519,5.6955,15000000.0
2005-04-19 22:07:00,5.69579,5.69624,5.69553,5.69553,9000000.0
2005-04-19 22:08:00,5.69624,5.69716,5.69624,5.69657,18000000.0
2005-04-19 22:09:00,5.69491,5.6972,5.69491,5.6972,11000000.0
2005-04-19 22:10:00,5.69709,5.69757,5.69687,5.69707,7000000.0
2005-04-19 22:11:00,5.69751,5.69779,5.69685,5.69748,8000000.0
2005-04-19 22:12:00,5.69741,5.6983,5.69715,5.69809,16000000.0
2005-04-19 22:13:00,5.69752,5.69812,5.69752,5.69812,24000000.0
2005-04-19 22:14:00,5.69867,5.69867,5.69718,5.69792,9000000.0
2005-04-19 22:15:00,5.69758,5.69799,5.69745,5.69774,10000000.0
2005-04-19 22:16:00,5.69847,5.69847,5.69709,5.69754,13000000.0
2005-04-19 22:17:00,5.69768,5.69768,5.69603,5.69701,20000000.0
2005-04-19 22:18:00,5.69791,5.69805,5.69712,5.69712,11000000.0
2005-04-19 22:19:00,5.69691,5.69827,5.69667,5.69667,15000000.0
2005-04-19 22:20:00,5.69708,5.69782,5.69682,5.6975,16000000.0
2005-04-19 22:21:00,5.69666,5.69751,5.69597,5.69734,12000000.0
2005-04-19 22:22:00,5.69675,5.69768,5.6967,5.69699,14000000.0
2005-04-19 22:23:00,5.69786,5.69786,5.6968,5.69741,11000000.0
2005-04-19 22:24:00,5.69763,5.69862,5.69721,5.69721,16000000.0
2005-04-19 22:25:00,5.69794,5.69851,5.69785,5.69838,14000000.0
2005-04-19 22:26:00,5.69829,5.69835,5.69757,5.69766,10000000.0
2005-04-19 22:27:00,5.69794,5.69862,5.69764,5.69842,14000000.0
2005-04-19 22:28:00,5.69783,5.69882,5.6977,5.6977,12000000.0
2005-04-19 22:29:00,5.69778,5.69943,5.69778,5.69943,13000000.0
2005-04-19 22:30:00,5.6995,5.69971,5.69843,5.69843,8000000.0
2005-04-19 22:31:00,5.69814,5.69894,5.69812,5.69812,11000000.0
2005-04-19 22:32:00,5.6983,5.69944,5.6983,5.69944,20000000.0
2005-04-19 22:33:00,5.6997,5.70032,5.6989,5.69975,11000000.0
2005-04-19 22:34:00,5.70071,5.70083,5.69981,5.70025,10000000.0
2005-04-19 22:35:00,5.70064,5.70064,5.69901,5.69909,13000000.0
2005-04-19 22:36:00,5.70038,5.70038,5.69899,5.69899,9000000.0
2005-04-19 22:37:00,5.69921,5.69972,5.69821,5.69948,13000000.0
2005-04-19 22:38:00,5.69926,5.70007,5.69919,5.69994,9000000.0
2005-04-19 22:39:00,5.69889,5.7,5.6987,5.69919,12000000.0
2005-04-19 22:40:00,5.69991,5.70064,5.69991,5.70057,9000000.0
2005-04-19 22:41:00,5.70033,5.70033,5.6996,5.69985,14000000.0
2005-04-19 22:42:00,5.69953,5.69971,5.69862,5.69915,13000000.0
2005-04-19 22:43:00,5.69991,5.69991,5.69892,5.69983,12000000.0
2005-04-19 22:44:00,5.70055,5.70064,5.69955,5.69955,15000000.0
2005-04-19 22:45:00,5.70028,5.70096,5.69962,5.69962,13000000.0
2005-04-19 22:46:00,5.69945,5.69999,5.69937,5.69959,14000000.0
2005-04-19 22:47:00,5.69978,5.70053,5.69945,5.69968,15000000.0
2005-04-19 22:48:00,5.69913,5.70001,5.69913,5.69983,13000000.0
2005-04-19 22:49:00,5.69943,5.69998,5.69899,5.69918,13000000.0
2005-04-19 22:50:00,5.69877,5.69899,5.69796,5.69828,15000000.0
2005-04-19 22:51:00,5.69872,5.69997,5.69872,5.6995,14000000.0
2005-04-19 22:52:00,5.69946,5.70009,5.69897,5.6995,9000000.0
2005-04-19 22:53:00,5.70028,5.70106,5.6994,5.70106,15000000.0
2005-04-19 22:54:00,5.70078,5.70114,5.69934,5.69934,17000000.0
2005-04-19 22:55:00,5.69937,5.70009,5.69762,5.69762,16000000.0
2005-04-19 22:56:00,5.69835,5.69835,5.69755,5.69755,13000000.0
2005-04-19 22:57:00,5.69829,5.69847,5.69756,5.69847,8000000.0
2005-04-19 22:58:00,5.6988,5.69929,5.69832,5.69897,8000000.0
2005-04-19 22:59:00,5.69873,5.69945,5.69846,5.69945,19000000.0
2005-04-19 23:00:00,5.69944,5.70061,5.69944,5.69987,10000000.0
2005-04-19 23:01:00,5.69929,5.70034,5.69902,5.69914,7000000.0
2005-04-19 23:02:00,5.69845,5.69879,5.698,5.69872,15000000.0
2005-04-19 23:03:00,5.69981,5.70005,5.69916,5.69916,17000000.0
2005-04-19 23:04:00,5.69877,5.69903,5.69757,5.69903,19000000.0
2005-04-19 23:05:00,5.69864,5.69887,5.69788,5.69887,9000000.0
2005-04-19 23:06:00,5.69953,5.70019,5.6988,5.6988,12000000.0
2005-04-19 23:07:00,5.69854,5.69937,5.69837,5.6988,14000000.0
2005-04-19 23:08:00,5.69871,5.69941,5.69857,5.69919,16000000.0
2005-04-19 23:09:00,5.69856,5.69953,5.69856,5.69945,9000000.0
2005-04-19 23:10:00,5.69911,5.70042,5.69889,5.70021,12000000.0
2005-04-19 23:11:00,5.70053,5.70106,5.70014,5.70106,14000000.0
2005-04-19 23:12:00,5.70042,5.70052,5.69941,5.69985,7000000.0
2005-04-19 23:13:00,5.70052,5.70112,5.69998,5.70112,14000000.0
2005-04-19 23:14:00,5.70124,5.70124,5.70003,5.70074,19000000.0
2005-04-19 23:15:00,5.70056,5.70201,5.69932,5.70201,13000000.0
2005-04-19 23:16:00,5.70224,5.70228,5.70139,5.70228,15000000.0
2005-04-19 23:17:00,5.70136,5.70174,5.70077,5.70115,11000000.0
2005-04-19 23:18:00,5.70109,5.70195,5.70031,5.70134,12000000.0
2005-04-19 23:19:00,5.70075,5.70129,5.69968,5.70035,14000000.0
2005-04-19 23:20:00,5.69985,5.69985,5.69844,5.69902,19000000.0
2005-04-19 23:21:00,5.70002,5.70023,5.69903,5.69933,7000000.0
2005-04-19 23:22:00,5.69851,5.70033,5.69671,5.69671,15000000.0
2005-04-19 23:23:00,5.6981,5.70019,5.6981,5.70019,11000000.0
2005-04-19 23:24:00,5.69973,5.70053,5.6994,5.6996,14000000.0
2005-04-19 23:25:00,5.69905,5.69936,5.69839,5.69936,11000000.0
2005-04-19 23:26:00,5.70004,5.70083,5.69963,5.70083,14000000.0
2005-04-19 23:27:00,5.70041,5.70072,5.70001,5.70004,11000000.0
2005-04-19 23:28:00,5.70126,5.70136,5.70063,5.70084,12000000.0
2005-04-19 23:29:00,5.70055,5.70142,5.70014,5.70142,16000000.0
2005-04-19 23:30:00,5.70162,5.70162,5.70009,5.70063,20000000.0
2005-04-19 23:31:00,5.70095,5.70117,5.70016,5.70117,11000000.0
2005-04-19 23:32:00,5.70175,5.70251,5.70175,5.70251,16000000.0
2005-04-19 23:33:00,5.70217,5.70234,5.70056,5.70105,12000000.0
2005-04-19 23:34:00,5.70124,5.7026,5.70113,5.7026,13000000.0
2005-04-19 23:35:00,5.7023,5.70234,5.7008,5.7008,9000000.0
2005-04-19 23:36:00,5.70059,5.70178,5.70046,5.7008,9000000.0
2005-04-19 23:37:00,5.70184,5.70184,5.70058,5.70058,14000000.0
2005-04-19 23:38:00,5.70034,5.70153,5.70034,5.7015,13000000.0
2005-04-19 23:39:00,5.70187,5.70252,5.70157,5.70186,17000000.0
2005-04-19 23:40:00,5.70214,5.70214,5.70016,5.70016,12000000.0
2005-04-19 23:41:00,5.70047,5.70184,5.70047,5.70149,17000000.0
2005-04-19 23:42:00,5.701,5.70217,5.701,5.70165,22000000.0
2005-04-19 23:43:00,5.70036,5.70259,5.70036,5.70236,15000000.0
2005-04-19 23:44:00,5.70281,5.70347,5.70254,5.70347,14000000.0
2005-04-19 23:45:00,5.70355,5.70387,5.70355,5.70374,20000000.0
2005-04-19 23:46:00,5.7033,5.7033,5.70224,5.70286,14000000.0
2005-04-19 23:47:00,5.70249,5.70249,5.7017,5.70175,10000000.0
2005-04-19 23:48:00,5.70207,5.70355,5.70207,5.70346,18000000.0
2005-04-19 23:49:00,5.70371,5.70382,5.70354,5.70375,14000000.0
2005-04-19 23:50:00,5.70246,5.70248,5.70022,5.70022,13000000.0
2005-04-19 23:51:00,5.70097,5.70304,5.70097,5.70304,8000000.0
2005-04-19 23:52:00,5.70303,5.70303,5.70094,5.70094,16000000.0
2005-04-19 23:53:00,5.70151,5.7018,5.7003,5.70118,18000000.0
2005-04-19 23:54:00,5.70141,5.70165,5.70042,5.70165,12000000.0
2005-04-19 23:55:00,5.7002,5.70279,5.7002,5.70271,19000000.0
2005-04-19 23:56:00,5.70301,5.70301,5.70199,5.70199,14000000.0
2005-04-19 23:57:00,5.70165,5.70196,5.70124,5.70151,16000000.0
2005-04-19 23:58:00,5.70209,5.70307,5.70156,5.70307,13000000.0
2005-04-19 23:59:00,5.70346,5.70372,5.70345,5.70353,14000000.0
2005-04-20 00:00:00,5.70326,5.70326,5.70183,5.70243,17000000.0
2005-04-20 00:01:00,5.70216,5.70216,5.70073,5.70145,12000000.0
2005-04-20 00:02:00,5.7013,5.70149,5.70043,5.70134,15000000.0
2005-04-20 00:03:00,5.70003,5.7009,5.70003,5.70079,14000000.0
2005-04-20 00:04:00,5.70095,5.7013,5.70025,5.70063,12000000.0
2005-04-20 00:05:00,5.70075,5.70085,5.69997,5.70008,12000000.0
2005-04-20 00:06:00,5.69893,5.70045,5.69893,5.70003,12000000.0
2005-04-20 00:07:00,5.69989,5.70008,5.69909,5.69948,11000000.0
2005-04-20 00:08:00,5.69886,5.69904,5.6985,5.69854,15000000.0
2005-04-20 00:09:00,5.69818,5.69899,5.69758,5.69889,12000000.0
2005-04-20 00:10:00,5.69751,5.69925,5.69751,5.69879,19000000.0
2005-04-20 00:11:00,5.69928,5.69947,5.69917,5.69932,8000000.0
2005-04-20 00:12:00,5.69889,5.69995,5.69841,5.69995,9000000.0
2005-04-20 00:13:00,5.69902,5.69981,5.69794,5.69833,13000000.0
2005-04-20 00:14:00,5.69798,5.69833,5.69713,5.69713,14000000.0
2005-04-20 00:15:00,5.69737,5.69902,5.69737,5.69865,12000000.0
2005-04-20 00:16:00,5.69753,5.69814,5.69707,5.69814,12000000.0
2005-04-20 00:17:00,5.69897,5.699,5.69692,5.69692,10000000.0
2005-04-20 00:18:00,5.69835,5.69843,5.69759,5.69843,19000000.0
2005-04-20 00:19:00,5.69914,5.69914,5.69786,5.69786,12000000.0
2005-04-20 00:20:00,5.69759,5.69792,5.69696,5.69792,11000000.0
2005-04-20 00:21:00,5.69916,5.69916,5.69767,5.69778,14000000.0
2005-04-20 00:22:00,5.6974,5.69818,5.69731,5.69818,13000000.0
2005-04-20 00:23:00,5.69803,5.69869,5.69776,5.69776,13000000.0
2005-04-20 00:24:00,5.69798,5.69916,5.69777,5.69916,9000000.0
2005-04-20 00:25:00,5.69747,5.69794,5.69677,5.6969,13000000.0
2005-04-20 00:26:00,5.6963,5.69754,5.69629,5.69754,14000000.0
2005-04-20 00:27:00,5.69812,5.69899,5.69792,5.6986,15000000.0
2005-04-20 00:28:00,5.69829,5.69887,5.69778,5.6985,7000000.0
2005-04-20 00:29:00,5.6982,5.69859,5.69667,5.69852,17000000.0
2005-04-20 00:30:00,5.69857,5.69898,5.69776,5.69888,9000000.0
2005-04-20 00:31:00,5.69977,5.69977,5.69811,5.69811,13000000.0
2005-04-20 00:32:00,5.69768,5.69878,5.69768,5.69878,8000000.0
2005-04-20 00:33:00,5.69913,5.69952,5.69871,5.69892,19000000.0
2005-04-20 00:34:00,5.69894,5.69932,5.69823,5.69932,15000000.0
2005-04-20 00:35:00,5.69864,5.69898,5.69825,5.69853,12000000.0
2005-04-20 00:36:00,5.70017,5.70104,5.69973,5.69973,15000000.0
2005-04-20 00:37:00,5.70074,5.70074,5.69965,5.69985,15000000.0
2005-04-20 00:38:00,5.69943,5.70046,5.69935,5.70046,18000000.0
2005-04-20 00:39:00,5.69981,5.70002,5.69873,5.699,20000000.0
2005-04-20 00:40:00,5.69944,5.69998,5.69934,5.6994,10000000.0
2005-04-20 00:41:00,5.69838,5.69941,5.69838,5.69857,9000000.0
2005-04-20 00:42:00,5.69906,5.69927,5.69816,5.69818,16000000.0
2005-04-20 00:43:00,5.69833,5.69885,5.69814,5.69847,16000000.0
2005-04-20 00:44:00,5.69836,5.69927,5.6981,5.69843,10000000.0
2005-04-20 00:45:00,5.69853,5.69949,5.69836,5.69898,16000000.0
2005-04-20 00:46:00,5.69783,5.6995,5.69783,5.69947,12000000.0
2005-04-20 00:47:00,5.70016,5.70016,5.69848,5.6985,8000000.0
2005-04-20 00:48:00,5.69955,5.70051,5.69931,5.7005,16000000.0
2005-04-20 00:49:00,5.70061,5.70071,5.69922,5.69922,11000000.0
2005-04-20 00:50:00,5.69896,5.6991,5.69864,5.69864,9000000.0
2005-04-20 00:51:00,5.69908,5.70004,5.69867,5.70004,9000000.0
2005-04-20 00:52:00,5.69991,5.69991,5.69886,5.69937,18000000.0
2005-04-20 00:53:00,5.69905,5.69925,5.69837,5.69837,12000000.0
2005-04-20 00:54:00,5.69939,5.70063,5.69939,5.70059,12000000.0
2005-04-20 00:55:00,5.69982,5.70028,5.69926,5.69965,11000000.0
2005-04-20 00:56:00,5.69946,5.69992,5.69897,5.69942,14000000.0
2005-04-20 00:57:00,5.69873,5.69932,5.69871,5.69871,15000000.0
2005-04-20 00:58:00,5.69884,5.70054,5.69884,5.70019,9000000.0
2005-04-20 00:59:00,5.69922,5.69938,5.69846,5.69917,17000000.0
2005-04-20 01:00:00,5.69898,5.69929,5.69805,5.69929,12000000.0
2005-04-20 01:01:00,5.69854,5.69933,5.69821,5.69906,15000000.0
2005-04-20 01:02:00,5.69857,5.69987,5.69843,5.69987,10000000.0
2005-04-20 01:03:00,5.69977,5.69977,5.69853,5.69853,13000000.0
2005-04-20 01:04:00,5.69928,5.70029,5.69897,5.69899,13000000.0
2005-04-20 01:05:00,5.70018,5.70018,5.69836,5.6989,13000000.0
2005-04-20 01:06:00,5.70042,5.7008,5.70037,5.7007,12000000.0
2005-04-20 01:07:00,5.70073,5.70102,5.70068,5.701,13000000.0
2005-04-20 01:08:00,5.70114,5.70116,5.70089,5.701,15000000.0
2005-04-20 01:09:00,5.70084,5.70124,5.70082,5.70082,17000000.0
2005-04-20 01:10:00,5.69957,5.69999,5.69922,5.69922,10000000.0
2005-04-20 01:11:00,5.69913,5.69989,5.69913,5.69989,11000000.0
2005-04-20 01:12:00,5.6999,5.70006,5.69851,5.70006,10000000.0
2005-04-20 01:13:00,5.70104,5.70117,5.70082,5.70082,11000000.0
2005-04-20 01:14:00,5.70055,5.7007,5.69924,5.69924,13000000.0
2005-04-20 01:15:00,5.69893,5.69906,5.69778,5.69832,9000000.0
2005-04-20 01:16:00,5.69925,5.6996,5.6989,5.69903,12000000.0
2005-04-20 01:17:00,5.69884,5.69899,5.69817,5.69829,11000000.0
2005-04-20 01:18:00,5.69801,5.69859,5.69801,5.69808,12000000.0
2005-04-20 01:19:00,5.69859,5.69973,5.69841,5.69844,19000000.0
2005-04-20 01:20:00,5.69812,5.69857,5.69776,5.69776,11000000.0
2005-04-20 01:21:00,5.69726,5.69845,5.69726,5.69845,12000000.0
2005-04-20 01:22:00,5.69827,5.69827,5.69739,5.69775,9000000.0
2005-04-20 01:23:00,5.6994,5.69953,5.6989,5.69937,13000000.0
2005-04-20 01:24:00,5.69911,5.69952,5.69848,5.69855,14000000.0
2005-04-20 01:25:00,5.69941,5.70024,5.69941,5.70024,11000000.0
2005-04-20 01:26:00,5.70082,5.70097,5.69997,5.70056,10000000.0
2005-04-20 01:27:00,5.70056,5.70154,5.70056,5.70076,17000000.0
2005-04-20 01:28:00,5.70065,5.70081,5.69996,5.69996,13000000.0
2005-04-20 01:29:00,5.69977,5.70058,5.69977,5.70048,19000000.0
2005-04-20 01:30:00,5.69958,5.70118,5.69958,5.70029,15000000.0
2005-04-20 01:31:00,5.7,5.70024,5.69883,5.69953,15000000.0
2005-04-20 01:32:00,5.70013,5.70013,5.69944,5.69973,12000000.0
2005-04-20 01:33:00,5.69986,5.70093,5.69986,5.70093,8000000.0
2005-04-20 01:34:00,5.70116,5.70116,5.69858,5.69904,18000000.0
2005-04-20 01:35:00,5.69838,5.69916,5.69816,5.69877,12000000.0
2005-04-20 01:36:00,5.69907,5.69965,5.69859,5.69859,16000000.0
2005-04-20 01:37:00,5.69942,5.69949,5.69822,5.69822,15000000.0
2005-04-20 01:38:00,5.69836,5.70073,5.69836,5.70073,18000000.0
2005-04-20 01:39:00,5.70047,5.70047,5.69969,5.69979,10000000.0
2005-04-20 01:40:00,5.69964,5.69985,5.69909,5.69985,11000000.0
2005-04-20 01:41:00,5.69985,5.69985,5.69902,5.69954,16000000.0
2005-04-20 01:42:00,5.70126,5.70152,5.70126,5.7014,14000000.0
2005-04-20 01:43:00,5.70116,5.70116,5.69947,5.69952,16000000.0
2005-04-20 01:44:00,5.69995,5.70011,5.69872,5.69872,15000000.0
2005-04-20 01:45:00,5.69882,5.69977,5.69882,5.69958,16000000.0
2005-04-20 01:46:00,5.69973,5.70075,5.6997,5.70068,9000000.0
2005-04-20 01:47:00,5.70096,5.70096,5.69915,5.69915,17000000.0
2005-04-20 01:48:00,5.69906,5.70041,5.69906,5.70041,16000000.0
2005-04-20 01:49:00,5.7002,5.7002,5.69836,5.69852,10000000.0
2005-04-20 01:50:00,5.6984,5.69876,5.69791,5.69791,11000000.0
2005-04-20 01:51:00,5.69859,5.69889,5.69824,5.69857,12000000.0
2005-04-20 01:52:00,5.69789,5.69896,5.69789,5.69896,12000000.0
2005-04-20 01:53:00,5.69921,5.69935,5.69851,5.69897,18000000.0
2005-04-20 01:54:00,5.69877,5.69897,5.69823,5.69847,14000000.0
2005-04-20 01:55:00,5.69838,5.6999,5.69838,5.69879,18000000.0
2005-04-20 01:56:00,5.69752,5.69994,5.69752,5.69994,8000000.0
2005-04-20 01:57:00,5.69914,5.69999,5.69887,5.69979,13000000.0
2005-04-20 01:58:00,5.69986,5.70042,5.69942,5.69942,11000000.0
2005-04-20 01:59:00,5.69911,5.69939,5.69869,5.69869,11000000.0
2005-04-20 02:00:00,5.69938,5.6995,5.69897,5.69901,16000000.0
2005-04-20 02:01:00,5.70051,5.70051,5.69932,5.69955,21000000.0
2005-04-20 02:02:00,5.69986,5.70008,5.69882,5.69882,10000000.0
2005-04-20 02:03:00,5.69836,5.69955,5.69831,5.69894,8000000.0
2005-04-20 02:04:00,5.69915,5.69915,5.69775,5.69775,14000000.0
2005-04-20 02:05:00,5.69907,5.69907,5.69849,5.69891,14000000.0
2005-04-20 02:06:00,5.69929,5.69938,5.6985,5.69864,15000000.0
2005-04-20 02:07:00,5.69911,5.69941,5.69866,5.69873,10000000.0
2005-04-20 02:08:00,5.69858,5.69876,5.69825,5.69832,16000000.0
2005-04-20 02:09:00,5.69849,5.69871,5.69795,5.69833,18000000.0
2005-04-20 02:10:00,5.69832,5.69888,5.6983,5.69847,16000000.0
2005-04-20 02:11:00,5.69874,5.69953,5.69835,5.69857,14000000.0
2005-04-20 02:12:00,5.69911,5.69926,5.69766,5.69766,10000000.0
2005-04-20 02:13:00,5.6976,5.69905,5.69682,5.69905,15000000.0
2005-04-20 02:14:00,5.698,5.698,5.69658,5.69737,19000000.0
2005-04-20 02:15:00,5.69705,5.69721,5.69606,5.69695,12000000.0
2005-04-20 02:16:00,5.69877,5.69889,5.69861,5.69878,18000000.0
2005-04-20 02:17:00,5.69858,5.69858,5.69627,5.69717,14000000.0
2005-04-20 02:18:00,5.69722,5.69722,5.69612,5.69622,12000000.0
2005-04-20 02:19:00,5.69566,5.6958,5.69496,5.69572,14000000.0
2005-04-20 02:20:00,5.69547,5.69564,5.6943,5.69564,13000000.0
2005-04-20 02:21:00,5.69551,5.696,5.69507,5.69539,15000000.0
2005-04-20 02:22:00,5.69498,5.69513,5.69424,5.69494,13000000.0
2005-04-20 02:23:00,5.69508,5.69545,5.69475,5.69504,16000000.0
2005-04-20 02:24:00,5.6947,5.69499,5.69402,5.69427,17000000.0
2005-04-20 02:25:00,5.69439,5.69499,5.69417,5.69499,10000000.0
2005-04-20 02:26:00,5.69469,5.69501,5.69391,5.69436,13000000.0
2005-04-20 02:27:00,5.6944,5.69491,5.69401,5.69448,7000000.0
2005-04-20 02:28:00,5.69417,5.69469,5.69357,5.69469,9000000.0
2005-04-20 02:29:00,5.6952,5.69547,5.69451,5.69513,20000000.0
2005-04-20 02:30:00,5.69525,5.69543,5.6948,5.69539,11000000.0
2005-04-20 02:31:00,5.69523,5.69646,5.69523,5.69646,9000000.0
2005-04-20 02:32:00,5.6963,5.6963,5.69488,5.69618,13000000.0
2005-04-20 02:33:00,5.69557,5.69667,5.69538,5.69538,14000000.0
2005-04-20 02:34:00,5.6962,5.69745,5.69589,5.69745,17000000.0
2005-04-20 02:35:00,5.69654,5.69709,5.69588,5.69643,15000000.0
2005-04-20 02:36:00,5.69672,5.69742,5.69603,5.69603,14000000.0
2005-04-20 02:37:00,5.69685,5.69685,5.69561,5.69626,13000000.0
2005-04-20 02:38:00,5.69767,5.69767,5.69627,5.69675,14000000.0
2005-04-20 02:39:00,5.69551,5.69648,5.6954,5.69616,15000000.0
2005-04-20 02:40:00,5.69618,5.69626,5.69517,5.69523,12000000.0
2005-04-20 02:41:00,5.6964,5.6964,5.69554,5.69569,13000000.0
2005-04-20 02:42:00,5.69607,5.69616,5.69422,5.69448,16000000.0
2005-04-20 02:43:00,5.69509,5.69589,5.69426,5.6949,18000000.0
2005-04-20 02:44:00,5.69573,5.69577,5.69493,5.69577,10000000.0
2005-04-20 02:45:00,5.69587,5.69633,5.69555,5.69571,14000000.0
2005-04-20 02:46:00,5.69644,5.69665,5.69605,5.69627,18000000.0
2005-04-20 02:47:00,5.69631,5.69695,5.69631,5.69692,17000000.0
2005-04-20 02:48:00,5.69634,5.69644,5.69579,5.69617,7000000.0
2005-04-20 02:49:00,5.69651,5.69673,5.69605,5.69607,13000000.0
2005-04-20 02:50:00,5.69581,5.69698,5.69549,5.69549,14000000.0
2005-04-20 02:51:00,5.69506,5.69627,5.69506,5.69627,15000000.0
2005-04-20 02:52:00,5.69665,5.69685,5.69513,5.69598,15000000.0
2005-04-20 02:53:00,5.69575,5.6961,5.69521,5.69542,9000000.0
2005-04-20 02:54:00,5.69573,5.69617,5.69499,5.69551,13000000.0
2005-04-20 02:55:00,5.69551,5.69611,5.69523,5.6958,11000000.0
2005-04-20 02:56:00,5.69588,5.6961,5.69508,5.69508,18000000.0
2005-04-20 02:57:00,5.69436,5.69439,5.69362,5.69377,13000000.0
2005-04-20 02:58:00,5.69383,5.69386,5.69225,5.69288,9000000.0
2005-04-20 02:59:00,5.6946,5.69513,5.69387,5.69504,14000000.0
2005-04-20 03:00:00,5.69337,5.69386,5.69333,5.6938,11000000.0
2005-04-20 03:01:00,5.69392,5.69425,5.69336,5.69364,11000000.0
2005-04-20 03:02:00,5.69408,5.69411,5.69344,5.69411,11000000.0
2005-04-20 03:03:00,5.69387,5.69481,5.69309,5.69481,23000000.0
2005-04-20 03:04:00,5.69384,5.69402,5.69361,5.69376,11000000.0
2005-04-20 03:05:00,5.69383,5.69468,5.6937,5.69424,17000000.0
2005-04-20 03:06:00,5.69471,5.69471,5.69398,5.69446,9000000.0
2005-04-20 03:07:00,5.69465,5.69498,5.69302,5.69439,15000000.0
2005-04-20 03:08:00,5.69359,5.69435,5.69315,5.69416,12000000.0
2005-04-20 03:09:00,5.69404,5.69447,5.69338,5.69447,15000000.0
2005-04-20 03:10:00,5.69417,5.69441,5.69387,5.69387,19000000.0
2005-04-20 03:11:00,5.6942,5.69436,5.69297,5.69426,15000000.0
2005-04-20 03:12:00,5.69343,5.69489,5.69318,5.69489,18000000.0
2005-04-20 03:13:00,5.69422,5.69422,5.69319,5.69368,18000000.0
2005-04-20 03:14:00,5.69421,5.69455,5.69372,5.6944,10000000.0
2005-04-20 03:15:00,5.6941,5.6943,5.6933,5.69391,7000000.0
2005-04-20 03:16:00,5.69459,5.6954,5.69442,5.6954,8000000.0
2005-04-20 03:17:00,5.6938,5.69464,5.69366,5.69367,10000000.0
2005-04-20 03:18:00,5.69424,5.69513,5.69411,5.69421,15000000.0
2005-04-20 03:19:00,5.69328,5.69398,5.69303,5.6939,10000000.0
2005-04-20 03:20:00,5.69447,5.69487,5.6941,5.69464,16000000.0
2005-04-20 03:21:00,5.69318,5.69422,5.69313,5.69422,11000000.0
2005-04-20 03:22:00,5.69406,5.69446,5.69391,5.69394,10000000.0
2005-04-20 03:23:00,5.69329,5.69454,5.69329,5.69443,12000000.0
2005-04-20 03:24:00,5.69442,5.69493,5.69358,5.69453,13000000.0
2005-04-20 03:25:00,5.69457,5.69457,5.69364,5.69387,11000000.0
2005-04-20 03:26:00,5.69338,5.69406,5.69292,5.69316,13000000.0
2005-04-20 03:27:00,5.69303,5.69403,5.69303,5.69367,14000000.0
2005-04-20 03:28:00,5.69394,5.69487,5.69359,5.69437,18000000.0
2005-04-20 03:29:00,5.69394,5.6944,5.69371,5.6941,15000000.0
2005-04-20 03:30:00,5.69396,5.69444,5.69365,5.69408,10000000.0
2005-04-20 03:31:00,5.69386,5.69423,5.69313,5.69375,13000000.0
2005-04-20 03:32:00,5.69427,5.69457,5.69377,5.69457,16000000.0
2005-04-20 03:33:00,5.69412,5.69503,5.69412,5.69498,13000000.0
2005-04-20 03:34:00,5.69469,5.69501,5.69417,5.6945,16000000.0
2005-04-20 03:35:00,5.69404,5.69476,5.69339,5.69432,10000000.0
2005-04-20 03:36:00,5.69381,5.6942,5.69327,5.69381,11000000.0
2005-04-20 03:37:00,5.69227,5.69406,5.69168,5.69384,13000000.0
2005-04-20 03:38:00,5.69364,5.69377,5.69209,5.69357,13000000.0
2005-04-20 03:39:00,5.69295,5.69327,5.69231,5.69318,13000000.0
2005-04-20 03:40:00,5.69303,5.6934,5.69252,5.6928,12000000.0
2005-04-20 03:41:00,5.69295,5.6931,5.6922,5.69264,16000000.0
2005-04-20 03:42:00,5.69245,5.69298,5.69117,5.69173,21000000.0
2005-04-20 03:43:00,5.69109,5.69147,5.69056,5.69141,18000000.0
2005-04-20 03:44:00,5.69168,5.69211,5.6904,5.69124,15000000.0
2005-04-20 03:45:00,5.69187,5.6929,5.69176,5.69271,9000000.0
2005-04-20 03:46:00,5.69307,5.69307,5.69211,5.6927,8000000.0
2005-04-20 03:47:00,5.69233,5.69252,5.69158,5.69252,11000000.0
2005-04-20 03:48:00,5.6925,5.69279,5.69161,5.69198,9000000.0
2005-04-20 03:49:00,5.69221,5.69256,5.69032,5.69126,16000000.0
2005-04-20 03:50:00,5.69167,5.69229,5.69145,5.69223,19000000.0
2005-04-20 03:51:00,5.69257,5.69286,5.6918,5.69286,9000000.0
2005-04-20 03:52:00,5.69327,5.69379,5.69257,5.69324,19000000.0
2005-04-20 03:53:00,5.6928,5.69359,5.6928,5.69355,10000000.0
2005-04-20 03:54:00,5.6934,5.69417,5.69259,5.6938,17000000.0
2005-04-20 03:55:00,5.69354,5.69399,5.69307,5.69363,16000000.0
2005-04-20 03:56:00,5.69296,5.69359,5.69249,5.69359,7000000.0
2005-04-20 03:57:00,5.69318,5.69342,5.69288,5.69295,11000000.0
2005-04-20 03:58:00,5.69341,5.69341,5.69242,5.69242,12000000.0
2005-04-20 03:59:00,5.69291,5.69377,5.69226,5.69235,17000000.0
2005-04-20 04:00:00,5.69355,5.69396,5.69288,5.69311,12000000.0
2005-04-20 04:01:00,5.69307,5.69368,5.69265,5.69292,16000000.0
2005-04-20 04:02:00,5.69201,5.69286,5.69162,5.69286,14000000.0
2005-04-20 04:03:00,5.69297,5.69361,5.69238,5.69361,12000000.0
2005-04-20 04:04:00,5.69363,5.69397,5.69313,5.69356,16000000.0
2005-04-20 04:05:00,5.69315,5.69349,5.69248,5.69349,13000000.0
2005-04-20 04:06:00,5.69387,5.69478,5.69334,5.69334,16000000.0
2005-04-20 04:07:00,5.69328,5.69453,5.69325,5.69432,13000000.0
2005-04-20 04:08:00,5.69576,5.69587,5.69555,5.69575,14000000.0
2005-04-20 04:09:00,5.69545,5.69545,5.69445,5.69445,10000000.0
2005-04-20 04:10:00,5.69393,5.69509,5.69393,5.69492,12000000.0
2005-04-20 04:11:00,5.69529,5.69565,5.69505,5.69556,14000000.0
2005-04-20 04:12:00,5.69486,5.69519,5.69326,5.69326,19000000.0
2005-04-20 04:13:00,5.69383,5.69414,5.69298,5.69298,20000000.0
2005-04-20 04:14:00,5.69269,5.69314,5.69217,5.69217,12000000.0
2005-04-20 04:15:00,5.69378,5.69423,5.69339,5.69423,8000000.0
2005-04-20 04:16:00,5.69444,5.69473,5.69373,5.69373,13000000.0
2005-04-20 04:17:00,5.69407,5.69414,5.69322,5.69406,15000000.0
2005-04-20 04:18:00,5.69362,5.69428,5.6935,5.69387,9000000.0
2005-04-20 04:19:00,5.69421,5.69459,5.69381,5.69437,12000000.0
2005-04-20 04:20:00,5.69433,5.69484,5.69395,5.69395,9000000.0
2005-04-20 04:21:00,5.69366,5.69427,5.6929,5.69427,17000000.0
2005-04-20 04:22:00,5.69451,5.69451,5.69283,5.69358,14000000.0
2005-04-20 04:23:00,5.69357,5.69371,5.69277,5.69277,10000000.0
2005-04-20 04:24:00,5.69372,5.69499,5.69372,5.69464,12000000.0
2005-04-20 04:25:00,5.69364,5.69465,5.69364,5.69452,10000000.0
2005-04-20 04:26:00,5.69399,5.69487,5.69399,5.69487,7000000.0
2005-04-20 04:27:00,5.69442,5.69496,5.69396,5.69442,15000000.0
2005-04-20 04:28:00,5.69419,5.69494,5.69378,5.69494,7000000.0
2005-04-20 04:29:00,5.69477,5.69496,5.69385,5.69496,14000000.0
2005-04-20 04:30:00,5.69507,5.69523,5.69438,5.69438,11000000.0
2005-04-20 04:31:00,5.69422,5.69471,5.69393,5.69398,15000000.0
2005-04-20 04:32:00,5.69359,5.69393,5.69276,5.69331,17000000.0
2005-04-20 04:33:00,5.69328,5.69383,5.69298,5.69298,14000000.0
2005-04-20 04:34:00,5.69249,5.69406,5.69249,5.69406,9000000.0
2005-04-20 04:35:00,5.69302,5.69387,5.6926,5.69325,12000000.0
2005-04-20 04:36:00,5.69352,5.69388,5.69275,5.69364,12000000.0
2005-04-20 04:37:00,5.69404,5.69476,5.69389,5.69466,12000000.0
2005-04-20 04:38:00,5.69441,5.69441,5.69364,5.69401,11000000.0
2005-04-20 04:39:00,5.6946,5.6946,5.6934,5.69403,17000000.0
2005-04-20 04:40:00,5.69379,5.694,5.69326,5.69326,9000000.0
2005-04-20 04:41:00,5.69493,5.6957,5.69491,5.69557,10000000.0
2005-04-20 04:42:00,5.69578,5.69589,5.6957,5.69575,8000000.0
2005-04-20 04:43:00,5.69565,5.6959,5.69562,5.69578,18000000.0
2005-04-20 04:44:00,5.69537,5.69537,5.69494,5.69522,9000000.0
2005-04-20 04:45:00,5.69614,5.69617,5.69593,5.69609,9000000.0
2005-04-20 04:46:00,5.69605,5.69605,5.69453,5.69499,16000000.0
2005-04-20 04:47:00,5.69452,5.69633,5.69381,5.69568,12000000.0
2005-04-20 04:48:00,5.69535,5.69604,5.69535,5.69604,10000000.0
2005-04-20 04:49:00,5.69608,5.69608,5.69492,5.6951,16000000.0
2005-04-20 04:50:00,5.69492,5.69521,5.69414,5.69434,16000000.0
2005-04-20 04:51:00,5.69466,5.69568,5.69412,5.69412,20000000.0
2005-04-20 04:52:00,5.69385,5.69416,5.69324,5.69402,13000000.0
2005-04-20 04:53:00,5.694,5.69439,5.69315,5.69439,11000000.0
2005-04-20 04:54:00,5.69618,5.69625,5.69603,5.69618,11000000.0
2005-04-20 04:55:00,5.69595,5.69618,5.69594,5.69608,12000000.0
2005-04-20 04:56:00,5.6955,5.6955,5.69337,5.69453,16000000.0
2005-04-20 04:57:00,5.69454,5.69464,5.69335,5.69335,7000000.0
2005-04-20 04:58:00,5.69347,5.69455,5.69347,5.69436,13000000.0
2005-04-20 04:59:00,5.69468,5.69555,5.69465,5.69555,17000000.0
2005-04-20 05:00:00,5.69607,5.69616,5.69589,5.69605,10000000.0
2005-04-20 05:01:00,5.69613,5.69619,5.69595,5.69608,13000000.0
2005-04-20 05:02:00,5.696,5.69626,5.696,5.69618,18000000.0
2005-04-20 05:03:00,5.69617,5.69617,5.69578,5.69578,9000000.0
2005-04-20 05:04:00,5.69491,5.69502,5.69439,5.69439,12000000.0
2005-04-20 05:05:00,5.69395,5.69589,5.69395,5.69587,10000000.0
2005-04-20 05:06:00,5.69571,5.69571,5.69423,5.69489,20000000.0
2005-04-20 05:07:00,5.69381,5.69504,5.69381,5.69504,10000000.0
2005-04-20 05:08:00,5.69505,5.69551,5.69465,5.69551,17000000.0
2005-04-20 05:09:00,5.69518,5.69539,5.69462,5.69527,15000000.0
2005-04-20 05:10:00,5.69531,5.69559,5.69519,5.69531,10000000.0
2005-04-20 05:11:00,5.69593,5.69668,5.69582,5.69665,16000000.0
2005-04-20 05:12:00,5.69687,5.69711,5.69687,5.69688,7000000.0
2005-04-20 05:13:00,5.69667,5.69688,5.69573,5.69574,12000000.0
2005-04-20 05:14:00,5.69528,5.6961,5.69459,5.6956,14000000.0
2005-04-20 05:15:00,5.69511,5.69614,5.69447,5.69614,16000000.0
2005-04-20 05:16:00,5.69685,5.69713,5.69682,5.69699,15000000.0
2005-04-20 05:17:00,5.69537,5.69643,5.69481,5.69643,10000000.0
2005-04-20 05:18:00,5.69539,5.69662,5.69539,5.69662,13000000.0
2005-04-20 05:19:00,5.69537,5.69583,5.69468,5.69567,13000000.0
2005-04-20 05:20:00,5.69535,5.69535,5.69425,5.69432,20000000.0
2005-04-20 05:21:00,5.69452,5.69669,5.69452,5.69669,9000000.0
2005-04-20 05:22:00,5.69644,5.69644,5.69534,5.6956,17000000.0
2005-04-20 05:23:00,5.69559,5.69559,5.69484,5.69524,14000000.0
2005-04-20 05:24:00,5.69548,5.69655,5.69548,5.69601,19000000.0
2005-04-20 05:25:00,5.69565,5.69598,5.69533,5.69598,13000000.0
2005-04-20 05:26:00,5.69581,5.69661,5.69569,5.69661,13000000.0
2005-04-20 05:27:00,5.69696,5.69696,5.69536,5.69536,13000000.0
2005-04-20 05:28:00,5.69535,5.69576,5.69507,5.69531,10000000.0
2005-04-20 05:29:00,5.69582,5.69599,5.69448,5.6957,17000000.0
2005-04-20 05:30:00,5.69596,5.69644,5.69543,5.6964,21000000.0
2005-04-20 05:31:00,5.69673,5.69681,5.6952,5.69572,13000000.0
2005-04-20 05:32:00,5.69601,5.69617,5.69513,5.6952,16000000.0
2005-04-20 05:33:00,5.69527,5.69639,5.69527,5.69576,13000000.0
2005-04-20 05:34:00,5.69593,5.69598,5.69492,5.69525,13000000.0
2005-04-20 05:35:00,5.69567,5.69587,5.69481,5.69577,14000000.0
2005-04-20 05:36:00,5.69525,5.69574,5.69484,5.69497,18000000.0
2005-04-20 05:37:00,5.69516,5.69615,5.69516,5.69615,12000000.0
2005-04-20 05:38:00,5.69498,5.6962,5.69498,5.6962,13000000.0
2005-04-20 05:39:00,5.69528,5.69541,5.69467,5.69518,21000000.0
2005-04-20 05:40:00,5.69507,5.69521,5.69351,5.69472,14000000.0
2005-04-20 05:41:00,5.69369,5.69478,5.69369,5.69447,13000000.0
2005-04-20 05:42:00,5.69416,5.69535,5.6941,5.69535,8000000.0
2005-04-20 05:43:00,5.69515,5.69522,5.69415,5.69486,13000000.0
2005-04-20 05:44:00,5.69479,5.6958,5.69479,5.6958,13000000.0
2005-04-20 05:45:00,5.69619,5.69633,5.69601,5.69605,24000000.0
2005-04-20 05:46:00,5.69574,5.69574,5.69375,5.69466,14000000.0
2005-04-20 05:47:00,5.69424,5.69472,5.69415,5.69471,11000000.0
2005-04-20 05:48:00,5.69468,5.69494,5.69415,5.69468,18000000.0
2005-04-20 05:49:00,5.69482,5.69494,5.69394,5.69445,10000000.0
2005-04-20 05:50:00,5.69365,5.69473,5.69365,5.69406,10000000.0
2005-04-20 05:51:00,5.69453,5.69491,5.69357,5.69357,11000000.0
2005-04-20 05:52:00,5.69454,5.69454,5.69321,5.69453,19000000.0
2005-04-20 05:53:00,5.69506,5.69535,5.69325,5.69381,15000000.0
2005-04-20 05:54:00,5.69327,5.69479,5.69327,5.69479,7000000.0
2005-04-20 05:55:00,5.69482,5.695,5.69342,5.69342,12000000.0
2005-04-20 05:56:00,5.69353,5.69508,5.69353,5.69506,16000000.0
2005-04-20 05:57:00,5.6948,5.69553,5.69437,5.69553,11000000.0
2005-04-20 05:58:00,5.696,5.6963,5.69517,5.69581,22000000.0
2005-04-20 05:59:00,5.69602,5.69635,5.69599,5.69624,9000000.0
2005-04-20 06:00:00,5.69509,5.69541,5.6945,5.69503,17000000.0
2005-04-20 06:01:00,5.69452,5.69464,5.69366,5.69366,18000000.0
2005-04-20 06:02:00,5.69502,5.69571,5.69396,5.69396,18000000.0
2005-04-20 06:03:00,5.69379,5.69473,5.69377,5.69397,16000000.0
2005-04-20 06:04:00,5.69488,5.69511,5.69448,5.69465,8000000.0
2005-04-20 06:05:00,5.69521,5.69534,5.69486,5.69531,10000000.0
2005-04-20 06:06:00,5.695,5.695,5.69407,5.69407,27000000.0
2005-04-20 06:07:00,5.69466,5.69495,5.69384,5.69432,17000000.0
2005-04-20 06:08:00,5.69501,5.69608,5.69501,5.69595,14000000.0
2005-04-20 06:09:00,5.69625,5.69666,5.69625,5.69654,13000000.0
2005-04-20 06:10:00,5.69633,5.69652,5.69628,5.69652,14000000.0
2005-04-20 06:11:00,5.69652,5.69654,5.69625,5.69635,16000000.0
2005-04-20 06:12:00,5.6964,5.69665,5.69631,5.6965,17000000.0
2005-04-20 06:13:00,5.69655,5.69659,5.6963,5.69648,14000000.0
2005-04-20 06:14:00,5.69631,5.69647,5.69627,5.69645,12000000.0
2005-04-20 06:15:00,5.69634,5.69657,5.6963,5.69645,13000000.0
2005-04-20 06:16:00,5.69631,5.69662,5.6963,5.69647,14000000.0
2005-04-20 06:17:00,5.69598,5.69605,5.69497,5.69585,11000000.0
2005-04-20 06:18:00,5.69484,5.69559,5.69461,5.6948,12000000.0
2005-04-20 06:19:00,5.69516,5.69647,5.69516,5.69647,19000000.0
2005-04-20 06:20:00,5.69686,5.69709,5.69683,5.69699,11000000.0
2005-04-20 06:21:00,5.69529,5.69574,5.69463,5.69548,9000000.0
2005-04-20 06:22:00,5.69468,5.69625,5.69421,5.69596,22000000.0
2005-04-20 06:23:00,5.69586,5.69608,5.69537,5.69586,18000000.0
2005-04-20 06:24:00,5.69557,5.69609,5.69504,5.69609,8000000.0
2005-04-20 06:25:00,5.69573,5.69575,5.69503,5.69538,9000000.0
2005-04-20 06:26:00,5.69574,5.69672,5.69574,5.69621,13000000.0
2005-04-20 06:27:00,5.6966,5.6971,5.69609,5.69701,15000000.0
2005-04-20 06:28:00,5.69583,5.69694,5.69583,5.69684,18000000.0
2005-04-20 06:29:00,5.69626,5.69683,5.69593,5.69624,16000000.0
2005-04-20 06:30:00,5.69659,5.69659,5.69582,5.69656,10000000.0
2005-04-20 06:31:00,5.69627,5.69663,5.69581,5.6963,13000000.0
2005-04-20 06:32:00,5.69677,5.69679,5.69519,5.69519,10000000.0
2005-04-20 06:33:00,5.69589,5.69628,5.69568,5.69614,10000000.0
2005-04-20 06:34:00,5.69627,5.69681,5.69602,5.69612,15000000.0
2005-04-20 06:35:00,5.69769,5.69785,5.69751,5.69785,13000000.0
2005-04-20 06:36:00,5.69787,5.698,5.69769,5.69794,23000000.0
2005-04-20 06:37:00,5.69642,5.69642,5.69515,5.69557,11000000.0
2005-04-20 06:38:00,5.69582,5.69607,5.69527,5.69569,17000000.0
2005-04-20 06:39:00,5.69523,5.69585,5.695,5.69502,8000000.0
2005-04-20 06:40:00,5.6949,5.69647,5.69449,5.69449,15000000.0
2005-04-20 06:41:00,5.69531,5.69586,5.69458,5.69586,15000000.0
2005-04-20 06:42:00,5.69532,5.69617,5.69429,5.69617,16000000.0
2005-04-20 06:43:00,5.69623,5.69684,5.69582,5.69582,12000000.0
2005-04-20 06:44:00,5.69508,5.69535,5.6944,5.6944,13000000.0
2005-04-20 06:45:00,5.69444,5.6958,5.69425,5.6958,14000000.0
2005-04-20 06:46:00,5.69677,5.69677,5.69514,5.69625,12000000.0
2005-04-20 06:47:00,5.69608,5.69631,5.69568,5.69631,11000000.0
2005-04-20 06:48:00,5.69583,5.69669,5.69565,5.69669,15000000.0
2005-04-20 06:49:00,5.69567,5.69656,5.69539,5.69652,17000000.0
2005-04-20 06:50:00,5.69609,5.69615,5.69502,5.69562,13000000.0
2005-04-20 06:51:00,5.6956,5.69599,5.69506,5.69536,8000000.0
2005-04-20 06:52:00,5.69563,5.6971,5.69563,5.6971,14000000.0
2005-04-20 06:53:00,5.69555,5.69556,5.69428,5.69556,13000000.0
2005-04-20 06:54:00,5.69644,5.69649,5.69573,5.69599,8000000.0
2005-04-20 06:55:00,5.69396,5.6952,5.69396,5.69509,10000000.0
2005-04-20 06:56:00,5.69624,5.69665,5.69549,5.6965,11000000.0
2005-04-20 06:57:00,5.69554,5.69608,5.69457,5.69457,17000000.0
2005-04-20 06:58:00,5.69485,5.69586,5.69464,5.69556,12000000.0
2005-04-20 06:59:00,5.6967,5.6967,5.69545,5.69558,14000000.0
2005-04-20 07:00:00,5.69521,5.69588,5.69483,5.69487,11000000.0
2005-04-20 07:01:00,5.69509,5.69608,5.69509,5.69558,10000000.0
2005-04-20 07:02:00,5.69577,5.69651,5.69525,5.69606,14000000.0
2005-04-20 07:03:00,5.69538,5.69653,5.69525,5.69653,7000000.0
2005-04-20 07:04:00,5.69661,5.69724,5.69584,5.69677,16000000.0
2005-04-20 07:05:00,5.69632,5.69708,5.69632,5.69707,15000000.0
2005-04-20 07:06:00,5.6968,5.69763,5.69635,5.69697,16000000.0
2005-04-20 07:07:00,5.69765,5.69806,5.69715,5.69724,12000000.0
2005-04-20 07:08:00,5.69745,5.6984,5.69731,5.6984,8000000.0
2005-04-20 07:09:00,5.69741,5.69741,5.69672,5.6971,8000000.0
2005-04-20 07:10:00,5.6979,5.69862,5.6979,5.69841,16000000.0
2005-04-20 07:11:00,5.698,5.698,5.69707,5.6976,17000000.0
2005-04-20 07:12:00,5.69773,5.69781,5.69656,5.69701,20000000.0
2005-04-20 07:13:00,5.69773,5.69807,5.69696,5.69748,18000000.0
2005-04-20 07:14:00,5.6988,5.69895,5.6987,5.6989,11000000.0
2005-04-20 07:15:00,5.69849,5.69849,5.6973,5.69778,18000000.0
2005-04-20 07:16:00,5.69659,5.69729,5.69659,5.69666,18000000.0
2005-04-20 07:17:00,5.69742,5.6978,5.69684,5.69707,12000000.0
2005-04-20 07:18:00,5.6987,5.69884,5.69857,5.69857,18000000.0
2005-04-20 07:19:00,5.69825,5.6983,5.69732,5.69752,14000000.0
2005-04-20 07:20:00,5.69728,5.69752,5.69643,5.69752,18000000.0
2005-04-20 07:21:00,5.69749,5.69807,5.69723,5.69788,13000000.0
2005-04-20 07:22:00,5.69677,5.69707,5.69635,5.69635,14000000.0
2005-04-20 07:23:00,5.69675,5.69732,5.69658,5.69658,15000000.0
2005-04-20 07:24:00,5.69733,5.69739,5.69651,5.69719,16000000.0
2005-04-20 07:25:00,5.69757,5.69785,5.69678,5.69685,15000000.0
2005-04-20 07:26:00,5.69595,5.69681,5.69595,5.69665,13000000.0
2005-04-20 07:27:00,5.6973,5.69827,5.69715,5.69827,12000000.0
2005-04-20 07:28:00,5.69814,5.69814,5.69694,5.69708,22000000.0
2005-04-20 07:29:00,5.69667,5.69822,5.69638,5.69822,16000000.0
2005-04-20 07:30:00,5.69862,5.69862,5.69728,5.69767,14000000.0
2005-04-20 07:31:00,5.69762,5.6985,5.69762,5.69772,13000000.0
2005-04-20 07:32:00,5.69757,5.69805,5.69722,5.69805,9000000.0
2005-04-20 07:33:00,5.69706,5.69756,5.69676,5.69741,7000000.0
2005-04-20 07:34:00,5.69801,5.69806,5.69659,5.69713,18000000.0
2005-04-20 07:35:00,5.69695,5.69765,5.69666,5.69738,9000000.0
2005-04-20 07:36:00,5.69734,5.69827,5.69647,5.69717,13000000.0
2005-04-20 07:37:00,5.69673,5.69708,5.69638,5.69649,11000000.0
2005-04-20 07:38:00,5.6958,5.69742,5.6958,5.69653,11000000.0
2005-04-20 07:39:00,5.69542,5.69687,5.69542,5.69606,19000000.0
2005-04-20 07:40:00,5.69626,5.69767,5.69626,5.6974,11000000.0
2005-04-20 07:41:00,5.6972,5.6972,5.69511,5.69511,7000000.0
2005-04-20 07:42:00,5.69589,5.69642,5.69549,5.69564,13000000.0
2005-04-20 07:43:00,5.69566,5.69668,5.69566,5.69653,14000000.0
2005-04-20 07:44:00,5.6968,5.69684,5.69614,5.69614,10000000.0
2005-04-20 07:45:00,5.69632,5.69632,5.69549,5.69549,8000000.0
2005-04-20 07:46:00,5.69665,5.69726,5.696,5.69653,13000000.0
2005-04-20 07:47:00,5.69609,5.69639,5.69538,5.69584,15000000.0
2005-04-20 07:48:00,5.69658,5.69707,5.69595,5.69595,13000000.0
2005-04-20 07:49:00,5.69663,5.69669,5.69604,5.6964,10000000.0
2005-04-20 07:50:00,5.69565,5.69576,5.69505,5.69507,17000000.0
2005-04-20 07:51:00,5.6946,5.69489,5.69341,5.6937,16000000.0
2005-04-20 07:52:00,5.69498,5.69498,5.69315,5.69341,13000000.0
2005-04-20 07:53:00,5.694,5.69423,5.69321,5.69321,10000000.0
2005-04-20 07:54:00,5.69393,5.69475,5.69348,5.69475,11000000.0
2005-04-20 07:55:00,5.69432,5.6949,5.69415,5.6944,12000000.0
2005-04-20 07:56:00,5.6943,5.6955,5.6943,5.69463,13000000.0
2005-04-20 07:57:00,5.69473,5.69507,5.69413,5.69487,8000000.0
2005-04-20 07:58:00,5.69447,5.69477,5.69345,5.69466,14000000.0
2005-04-20 07:59:00,5.69448,5.69448,5.69329,5.69407,15000000.0
2005-04-20 08:00:00,5.6949,5.6949,5.69316,5.69407,10000000.0
2005-04-20 08:01:00,5.69417,5.69459,5.69369,5.69459,13000000.0
2005-04-20 08:02:00,5.69452,5.69504,5.69423,5.69475,14000000.0
2005-04-20 08:03:00,5.69467,5.69499,5.69331,5.69454,12000000.0
2005-04-20 08:04:00,5.69538,5.69543,5.69401,5.69471,16000000.0
2005-04-20 08:05:00,5.69403,5.69565,5.69403,5.69558,14000000.0
2005-04-20 08:06:00,5.69541,5.69541,5.69389,5.69439,19000000.0
2005-04-20 08:07:00,5.69355,5.69436,5.69267,5.69436,19000000.0
2005-04-20 08:08:00,5.69383,5.69489,5.69344,5.69489,11000000.0
2005-04-20 08:09:00,5.69509,5.69539,5.69485,5.69528,10000000.0
2005-04-20 08:10:00,5.69474,5.69486,5.69443,5.69477,16000000.0
2005-04-20 08:11:00,5.69471,5.69674,5.69471,5.69673,9000000.0
2005-04-20 08:12:00,5.69719,5.69762,5.69668,5.69748,10000000.0
2005-04-20 08:13:00,5.69847,5.69898,5.6983,5.6983,11000000.0
2005-04-20 08:14:00,5.69772,5.69881,5.69732,5.69869,12000000.0
2005-04-20 08:15:00,5.69964,5.70026,5.69906,5.69938,15000000.0
2005-04-20 08:16:00,5.69964,5.69973,5.69859,5.69899,14000000.0
2005-04-20 08:17:00,5.6994,5.70002,5.69853,5.69853,10000000.0
2005-04-20 08:18:00,5.69965,5.69965,5.69843,5.69843,9000000.0
2005-04-20 08:19:00,5.69884,5.69976,5.69861,5.69976,11000000.0
2005-04-20 08:20:00,5.69881,5.69902,5.69838,5.69872,11000000.0
2005-04-20 08:21:00,5.69927,5.69927,5.69829,5.69829,20000000.0
2005-04-20 08:22:00,5.69778,5.69867,5.69772,5.69867,8000000.0
2005-04-20 08:23:00,5.69778,5.69877,5.6973,5.69847,12000000.0
2005-04-20 08:24:00,5.69824,5.69897,5.69824,5.69891,13000000.0
2005-04-20 08:25:00,5.69887,5.69962,5.69887,5.69962,12000000.0
2005-04-20 08:26:00,5.6989,5.6989,5.69768,5.69852,13000000.0
2005-04-20 08:27:00,5.69869,5.69908,5.69816,5.69852,11000000.0
2005-04-20 08:28:00,5.69867,5.69893,5.69781,5.69867,8000000.0
2005-04-20 08:29:00,5.69849,5.69877,5.6983,5.69855,12000000.0
2005-04-20 08:30:00,5.69838,5.69968,5.69838,5.699,11000000.0
2005-04-20 08:31:00,5.69844,5.69916,5.69788,5.69885,10000000.0
2005-04-20 08:32:00,5.70015,5.70017,5.69893,5.69973,13000000.0
2005-04-20 08:33:00,5.69997,5.70046,5.69952,5.70031,11000000.0
2005-04-20 08:34:00,5.70026,5.70079,5.6999,5.70049,17000000.0
2005-04-20 08:35:00,5.70035,5.70092,5.69975,5.69975,11000000.0
2005-04-20 08:36:00,5.69859,5.69973,5.69809,5.69876,10000000.0
2005-04-20 08:37:00,5.69881,5.69915,5.69807,5.69828,9000000.0
2005-04-20 08:38:00,5.69862,5.70113,5.69771,5.70113,18000000.0
2005-04-20 08:39:00,5.70052,5.70052,5.6984,5.69882,8000000.0
2005-04-20 08:40:00,5.69841,5.69949,5.6982,5.69949,7000000.0
2005-04-20 08:41:00,5.70121,5.70121,5.69988,5.70086,16000000.0
2005-04-20 08:42:00,5.70014,5.70095,5.69982,5.69996,14000000.0
2005-04-20 08:43:00,5.69977,5.69979,5.69696,5.69696,12000000.0
2005-04-20 08:44:00,5.69877,5.7001,5.69844,5.7001,9000000.0
2005-04-20 08:45:00,5.69996,5.70072,5.69954,5.69976,18000000.0
2005-04-20 08:46:00,5.69992,5.70053,5.69844,5.70035,14000000.0
2005-04-20 08:47:00,5.69955,5.69958,5.69854,5.69884,18000000.0
2005-04-20 08:48:00,5.69877,5.69958,5.69855,5.69938,12000000.0
2005-04-20 08:49:00,5.69925,5.70028,5.69897,5.69923,14000000.0
2005-04-20 08:50:00,5.69949,5.69998,5.69887,5.69899,16000000.0
2005-04-20 08:51:00,5.69962,5.69981,5.69853,5.69942,21000000.0
2005-04-20 08:52:00,5.6984,5.69957,5.69724,5.69924,20000000.0
2005-04-20 08:53:00,5.69895,5.69932,5.69831,5.699,7000000.0
2005-04-20 08:54:00,5.6981,5.69898,5.69736,5.69736,17000000.0
2005-04-20 08:55:00,5.69731,5.69806,5.69727,5.69806,12000000.0
2005-04-20 08:56:00,5.6993,5.69967,5.69822,5.69967,17000000.0
2005-04-20 08:57:00,5.69968,5.69968,5.69843,5.69927,16000000.0
2005-04-20 08:58:00,5.69931,5.69953,5.69818,5.69904,12000000.0
2005-04-20 08:59:00,5.6989,5.6989,5.69783,5.69799,13000000.0
2005-04-20 09:00:00,5.69786,5.69854,5.69753,5.69753,17000000.0
2005-04-20 09:01:00,5.69667,5.69803,5.69667,5.69803,13000000.0
2005-04-20 09:02:00,5.69819,5.69884,5.69779,5.69874,8000000.0
2005-04-20 09:03:00,5.69856,5.69919,5.69834,5.69919,16000000.0
2005-04-20 09:04:00,5.69874,5.6998,5.69866,5.6992,8000000.0
2005-04-20 09:05:00,5.69887,5.69896,5.69842,5.69864,11000000.0
2005-04-20 09:06:00,5.69797,5.69879,5.69785,5.69873,10000000.0
2005-04-20 09:07:00,5.69929,5.69983,5.69856,5.6994,10000000.0
2005-04-20 09:08:00,5.69973,5.7002,5.69884,5.69982,19000000.0
2005-04-20 09:09:00,5.70002,5.70136,5.70002,5.70098,16000000.0
2005-04-20 09:10:00,5.70177,5.70294,5.70139,5.70294,8000000.0
2005-04-20 09:11:00,5.70285,5.70342,5.70175,5.70222,11000000.0
2005-04-20 09:12:00,5.70249,5.70296,5.70174,5.70215,16000000.0
2005-04-20 09:13:00,5.70254,5.70369,5.70227,5.70242,15000000.0
2005-04-20 09:14:00,5.70257,5.70326,5.70252,5.70299,17000000.0
2005-04-20 09:15:00,5.70264,5.70267,5.70137,5.70192,12000000.0
2005-04-20 09:16:00,5.70106,5.70212,5.70101,5.70212,14000000.0
2005-04-20 09:17:00,5.70251,5.70299,5.70212,5.70266,14000000.0
2005-04-20 09:18:00,5.70199,5.70319,5.70197,5.70319,18000000.0
2005-04-20 09:19:00,5.70262,5.70363,5.70221,5.70221,14000000.0
2005-04-20 09:20:00,5.70244,5.703,5.70214,5.70223,18000000.0
2005-04-20 09:21:00,5.7022,5.70343,5.70216,5.7029,17000000.0
2005-04-20 09:22:00,5.70371,5.70371,5.70194,5.70223,13000000.0
2005-04-20 09:23:00,5.70274,5.70369,5.70171,5.70246,12000000.0
2005-04-20 09:24:00,5.70166,5.70294,5.70134,5.70244,14000000.0
2005-04-20 09:25:00,5.70273,5.70274,5.70186,5.70202,9000000.0
2005-04-20 09:26:00,5.70198,5.70247,5.7001,5.7021,13000000.0
2005-04-20 09:27:00,5.70248,5.70248,5.70087,5.70183,13000000.0
2005-04-20 09:28:00,5.70125,5.70141,5.70037,5.70106,19000000.0
2005-04-20 09:29:00,5.70164,5.70201,5.70111,5.70186,14000000.0
2005-04-20 09:30:00,5.70107,5.7019,5.7004,5.70182,15000000.0
2005-04-20 09:31:00,5.70185,5.70262,5.70163,5.70231,11000000.0
2005-04-20 09:32:00,5.70222,5.70256,5.70121,5.70146,16000000.0
2005-04-20 09:33:00,5.70164,5.70256,5.70164,5.70256,9000000.0
2005-04-20 09:34:00,5.70249,5.70256,5.70047,5.70251,18000000.0
2005-04-20 09:35:00,5.70251,5.70293,5.70162,5.7028,14000000.0
2005-04-20 09:36:00,5.70315,5.70371,5.70274,5.7037,16000000.0
2005-04-20 09:37:00,5.70406,5.70617,5.70367,5.70617,20000000.0
2005-04-20 09:38:00,5.70602,5.70631,5.70543,5.70597,19000000.0
2005-04-20 09:39:00,5.70693,5.70736,5.70566,5.7071,16000000.0
2005-04-20 09:40:00,5.70668,5.70668,5.70516,5.70627,12000000.0
2005-04-20 09:41:00,5.70661,5.70698,5.70511,5.70513,18000000.0
2005-04-20 09:42:00,5.70525,5.70745,5.70525,5.70745,16000000.0
2005-04-20 09:43:00,5.70716,5.70762,5.70544,5.70762,15000000.0
2005-04-20 09:44:00,5.7068,5.70703,5.70595,5.70703,13000000.0
2005-04-20 09:45:00,5.70714,5.70765,5.70654,5.70664,13000000.0
2005-04-20 09:46:00,5.70688,5.70725,5.70588,5.70636,17000000.0
2005-04-20 09:47:00,5.70566,5.70621,5.70512,5.70597,13000000.0
2005-04-20 09:48:00,5.70672,5.70735,5.70544,5.70544,16000000.0
2005-04-20 09:49:00,5.70538,5.70573,5.70471,5.7054,17000000.0
2005-04-20 09:50:00,5.70525,5.70553,5.70465,5.70533,12000000.0
2005-04-20 09:51:00,5.70563,5.70651,5.70497,5.70651,16000000.0
2005-04-20 09:52:00,5.707,5.70712,5.7062,5.70669,16000000.0
2005-04-20 09:53:00,5.70695,5.7079,5.70608,5.70678,15000000.0
2005-04-20 09:54:00,5.70667,5.70779,5.70568,5.70579,15000000.0
2005-04-20 09:55:00,5.70674,5.70689,5.70545,5.70638,15000000.0
2005-04-20 09:56:00,5.70693,5.70769,5.70644,5.70743,17000000.0
2005-04-20 09:57:00,5.70801,5.70835,5.70608,5.7067,12000000.0
2005-04-20 09:58:00,5.7063,5.70801,5.7063,5.70763,14000000.0
2005-04-20 09:59:00,5.70809,5.70809,5.70682,5.7072,10000000.0
2005-04-20 10:00:00,5.70733,5.70733,5.70637,5.70675,11000000.0
2005-04-20 10:01:00,5.70772,5.70899,5.70764,5.70872,24000000.0
2005-04-20 10:02:00,5.70835,5.70845,5.70638,5.70773,14000000.0
2005-04-20 10:03:00,5.70745,5.70765,5.70627,5.70758,16000000.0
2005-04-20 10:04:00,5.70633,5.70711,5.70567,5.70711,10000000.0
2005-04-20 10:05:00,5.70671,5.70676,5.70588,5.70598,10000000.0
2005-04-20 10:06:00,5.70616,5.70744,5.70616,5.70702,9000000.0
2005-04-20 10:07:00,5.7061,5.70702,5.70575,5.70596,11000000.0
2005-04-20 10:08:00,5.70628,5.70685,5.70582,5.70582,9000000.0
2005-04-20 10:09:00,5.70588,5.70893,5.70588,5.70893,11000000.0
2005-04-20 10:10:00,5.70916,5.70943,5.70781,5.70796,15000000.0
2005-04-20 10:11:00,5.70712,5.70853,5.70712,5.70755,16000000.0
2005-04-20 10:12:00,5.70783,5.7087,5.70731,5.70838,19000000.0
2005-04-20 10:13:00,5.70855,5.70943,5.70825,5.7094,9000000.0
2005-04-20 10:14:00,5.70988,5.70988,5.7086,5.7092,11000000.0
2005-04-20 10:15:00,5.70822,5.71013,5.70803,5.70922,8000000.0
2005-04-20 10:16:00,5.70893,5.7092,5.70781,5.70805,17000000.0
2005-04-20 10:17:00,5.7084,5.70931,5.70738,5.70839,16000000.0
2005-04-20 10:18:00,5.70875,5.70955,5.70836,5.70877,16000000.0
2005-04-20 10:19:00,5.70911,5.70936,5.70824,5.70895,17000000.0
2005-04-20 10:20:00,5.70924,5.70973,5.7087,5.70954,16000000.0
2005-04-20 10:21:00,5.71055,5.71092,5.70999,5.71079,7000000.0
2005-04-20 10:22:00,5.71054,5.71135,5.70988,5.71135,10000000.0
2005-04-20 10:23:00,5.71102,5.71129,5.70986,5.7101,14000000.0
2005-04-20 10:24:00,5.71063,5.7113,5.71063,5.71097,13000000.0
2005-04-20 10:25:00,5.71041,5.71138,5.70935,5.70935,12000000.0
2005-04-20 10:26:00,5.71072,5.71084,5.70998,5.71072,11000000.0
2005-04-20 10:27:00,5.70971,5.71098,5.70928,5.71033,13000000.0
2005-04-20 10:28:00,5.71078,5.71091,5.70915,5.71008,13000000.0
2005-04-20 10:29:00,5.71051,5.71131,5.71051,5.71131,11000000.0
2005-04-20 10:30:00,5.71148,5.71191,5.71036,5.71191,9000000.0
2005-04-20 10:31:00,5.71202,5.71202,5.71023,5.71023,16000000.0
2005-04-20 10:32:00,5.71139,5.71153,5.7107,5.71153,9000000.0
2005-04-20 10:33:00,5.71151,5.71221,5.71075,5.71168,12000000.0
2005-04-20 10:34:00,5.71173,5.71173,5.71102,5.71163,11000000.0
2005-04-20 10:35:00,5.7119,5.71239,5.71133,5.71162,17000000.0
2005-04-20 10:36:00,5.7121,5.71232,5.71124,5.71206,10000000.0
2005-04-20 10:37:00,5.71168,5.71168,5.71061,5.71062,15000000.0
2005-04-20 10:38:00,5.71125,5.7118,5.71028,5.71168,17000000.0
2005-04-20 10:39:00,5.71211,5.71258,5.71129,5.71181,13000000.0
2005-04-20 10:40:00,5.71154,5.71217,5.71095,5.7112,10000000.0
2005-04-20 10:41:00,5.71175,5.71243,5.71132,5.71175,15000000.0
2005-04-20 10:42:00,5.71118,5.71213,5.71012,5.71174,12000000.0
2005-04-20 10:43:00,5.71149,5.71197,5.71081,5.71197,13000000.0
2005-04-20 10:44:00,5.71134,5.71134,5.7103,5.71054,12000000.0
2005-04-20 10:45:00,5.71024,5.71117,5.7092,5.71013,13000000.0
2005-04-20 10:46:00,5.7115,5.7115,5.70961,5.71048,13000000.0
2005-04-20 10:47:00,5.71012,5.71026,5.70894,5.70969,7000000.0
2005-04-20 10:48:00,5.70982,5.71047,5.70945,5.70995,12000000.0
2005-04-20 10:49:00,5.70981,5.71018,5.70898,5.71018,10000000.0
2005-04-20 10:50:00,5.70996,5.71066,5.70921,5.71066,14000000.0
2005-04-20 10:51:00,5.70996,5.7101,5.70953,5.70953,11000000.0
2005-04-20 10:52:00,5.70937,5.70975,5.70879,5.70964,20000000.0
2005-04-20 10:53:00,5.70912,5.70997,5.70898,5.7098,9000000.0
2005-04-20 10:54:00,5.70999,5.7101,5.70952,5.70959,18000000.0
2005-04-20 10:55:00,5.70948,5.70965,5.70883,5.70956,10000000.0
2005-04-20 10:56:00,5.70927,5.70944,5.70813,5.70813,11000000.0
2005-04-20 10:57:00,5.7084,5.70967,5.7084,5.70911,8000000.0
2005-04-20 10:58:00,5.70987,5.71072,5.7098,5.71026,10000000.0
2005-04-20 10:59:00,5.71005,5.7102,5.70888,5.70888,10000000.0
2005-04-20 11:00:00,5.70862,5.70965,5.70828,5.70828,15000000.0
2005-04-20 11:01:00,5.70849,5.70965,5.70849,5.70906,12000000.0
2005-04-20 11:02:00,5.70775,5.70852,5.70762,5.70842,8000000.0
2005-04-20 11:03:00,5.70714,5.70818,5.70697,5.70807,11000000.0
2005-04-20 11:04:00,5.7077,5.70819,5.70737,5.7081,15000000.0
2005-04-20 11:05:00,5.70901,5.71006,5.70763,5.71006,17000000.0
2005-04-20 11:06:00,5.70896,5.71078,5.70877,5.71078,12000000.0
2005-04-20 11:07:00,5.70958,5.71068,5.70924,5.71068,11000000.0
2005-04-20 11:08:00,5.70936,5.7106,5.70877,5.70877,22000000.0
2005-04-20 11:09:00,5.71033,5.7108,5.71003,5.7108,9000000.0
2005-04-20 11:10:00,5.71086,5.71088,5.70981,5.70981,16000000.0
2005-04-20 11:11:00,5.70994,5.71121,5.70994,5.71075,7000000.0
2005-04-20 11:12:00,5.71076,5.71078,5.70964,5.71065,15000000.0
2005-04-20 11:13:00,5.71034,5.71049,5.70967,5.71047,11000000.0
2005-04-20 11:14:00,5.71052,5.71087,5.70986,5.70986,18000000.0
2005-04-20 11:15:00,5.70929,5.71114,5.70929,5.71114,11000000.0
2005-04-20 11:16:00,5.70985,5.71145,5.70985,5.71099,13000000.0
2005-04-20 11:17:00,5.71072,5.71137,5.70984,5.71137,13000000.0
2005-04-20 11:18:00,5.71146,5.71146,5.7106,5.71108,9000000.0
2005-04-20 11:19:00,5.71029,5.71112,5.70988,5.70988,17000000.0
2005-04-20 11:20:00,5.71105,5.71105,5.70953,5.71014,14000000.0
2005-04-20 11:21:00,5.71069,5.71153,5.71011,5.7113,14000000.0
2005-04-20 11:22:00,5.71121,5.71156,5.71046,5.71063,22000000.0
2005-04-20 11:23:00,5.71177,5.71201,5.71054,5.71129,8000000.0
2005-04-20 11:24:00,5.71082,5.71094,5.70939,5.7105,18000000.0
2005-04-20 11:25:00,5.70971,5.71019,5.70931,5.71019,9000000.0
2005-04-20 11:26:00,5.70973,5.71141,5.70973,5.71069,15000000.0
2005-04-20 11:27:00,5.71113,5.71121,5.70983,5.71039,10000000.0
2005-04-20 11:28:00,5.71068,5.71123,5.71029,5.71123,13000000.0
2005-04-20 11:29:00,5.71143,5.71236,5.71114,5.71234,17000000.0
2005-04-20 11:30:00,5.71282,5.71308,5.71196,5.71276,13000000.0
2005-04-20 11:31:00,5.71229,5.71284,5.71162,5.71284,12000000.0
2005-04-20 11:32:00,5.71145,5.71232,5.71057,5.71226,20000000.0
2005-04-20 11:33:00,5.71261,5.71261,5.7113,5.71168,16000000.0
2005-04-20 11:34:00,5.71109,5.71261,5.7107,5.71093,13000000.0
2005-04-20 11:35:00,5.71187,5.71259,5.71125,5.71177,14000000.0
2005-04-20 11:36:00,5.71085,5.71184,5.71085,5.71184,11000000.0
2005-04-20 11:37:00,5.71147,5.7121,5.71076,5.71076,16000000.0
2005-04-20 11:38:00,5.71161,5.71207,5.71125,5.71207,8000000.0
2005-04-20 11:39:00,5.7109,5.71224,5.7108,5.71189,11000000.0
2005-04-20 11:40:00,5.71188,5.7127,5.71167,5.71219,12000000.0
2005-04-20 11:41:00,5.71169,5.71269,5.71164,5.71208,10000000.0
2005-04-20 11:42:00,5.71328,5.71378,5.71246,5.71378,10000000.0
2005-04-20 11:43:00,5.71294,5.71329,5.7123,5.71293,17000000.0
2005-04-20 11:44:00,5.71274,5.71378,5.71233,5.71371,15000000.0
2005-04-20 11:45:00,5.71304,5.71304,5.7118,5.71278,16000000.0
2005-04-20 11:46:00,5.71229,5.71264,5.71207,5.71244,7000000.0
2005-04-20 11:47:00,5.71141,5.71179,5.70987,5.71081,16000000.0
2005-04-20 11:48:00,5.7106,5.7112,5.70999,5.71088,13000000.0
2005-04-20 11:49:00,5.71083,5.71083,5.70927,5.70927,10000000.0
2005-04-20 11:50:00,5.70903,5.70971,5.70836,5.70937,12000000.0
2005-04-20 11:51:00,5.70847,5.70988,5.70847,5.70868,14000000.0
2005-04-20 11:52:00,5.7092,5.70953,5.70847,5.7085,18000000.0
2005-04-20 11:53:00,5.70863,5.70912,5.7086,5.70897,16000000.0
2005-04-20 11:54:00,5.70934,5.70934,5.70814,5.70818,8000000.0
2005-04-20 11:55:00,5.70833,5.70869,5.70786,5.708,8000000.0
2005-04-20 11:56:00,5.70795,5.70864,5.70766,5.70809,8000000.0
2005-04-20 11:57:00,5.70833,5.70833,5.70732,5.70814,11000000.0
2005-04-20 11:58:00,5.70876,5.70876,5.70727,5.70731,14000000.0
2005-04-20 11:59:00,5.70829,5.70829,5.70655,5.70655,11000000.0
2005-04-20 12:00:00,5.70636,5.70817,5.70589,5.7069,15000000.0
2005-04-20 12:01:00,5.70666,5.7076,5.70666,5.70715,13000000.0
2005-04-20 12:02:00,5.70711,5.70758,5.70592,5.70639,15000000.0
2005-04-20 12:03:00,5.70623,5.70728,5.70623,5.70728,11000000.0
2005-04-20 12:04:00,5.70686,5.70686,5.70567,5.70567,9000000.0
2005-04-20 12:05:00,5.7067,5.70741,5.7067,5.70709,9000000.0
2005-04-20 12:06:00,5.70777,5.7081,5.70672,5.70674,15000000.0
2005-04-20 12:07:00,5.70798,5.70823,5.70719,5.70719,11000000.0
2005-04-20 12:08:00,5.70731,5.70854,5.70731,5.70786,8000000.0
2005-04-20 12:09:00,5.70764,5.7087,5.70759,5.70821,18000000.0
2005-04-20 12:10:00,5.70725,5.70871,5.70725,5.70781,14000000.0
2005-04-20 12:11:00,5.70695,5.70794,5.70695,5.70751,9000000.0
2005-04-20 12:12:00,5.70739,5.70802,5.70669,5.70701,18000000.0
2005-04-20 12:13:00,5.70645,5.70784,5.70629,5.70629,12000000.0
2005-04-20 12:14:00,5.70632,5.70712,5.70609,5.70688,10000000.0
2005-04-20 12:15:00,5.70654,5.70654,5.70611,5.70622,8000000.0
2005-04-20 12:16:00,5.70636,5.70743,5.70584,5.70684,14000000.0
2005-04-20 12:17:00,5.70756,5.70866,5.70702,5.70719,13000000.0
2005-04-20 12:18:00,5.70654,5.70753,5.70584,5.70724,10000000.0
2005-04-20 12:19:00,5.70698,5.70719,5.70573,5.70719,11000000.0
2005-04-20 12:20:00,5.70708,5.70829,5.70675,5.70829,8000000.0
2005-04-20 12:21:00,5.70677,5.70772,5.70624,5.7069,20000000.0
2005-04-20 12:22:00,5.70766,5.7085,5.7075,5.70761,14000000.0
2005-04-20 12:23:00,5.70769,5.70805,5.70687,5.70805,11000000.0
2005-04-20 12:24:00,5.70827,5.7087,5.7076,5.7087,17000000.0
2005-04-20 12:25:00,5.70896,5.70927,5.70833,5.70927,12000000.0
2005-04-20 12:26:00,5.70945,5.70969,5.70942,5.70963,7000000.0
2005-04-20 12:27:00,5.70923,5.70923,5.70869,5.70869,7000000.0
2005-04-20 12:28:00,5.7083,5.70907,5.70778,5.70859,19000000.0
2005-04-20 12:29:00,5.70829,5.70956,5.70805,5.7087,12000000.0
2005-04-20 12:30:00,5.70952,5.70973,5.7088,5.70942,10000000.0
2005-04-20 12:31:00,5.70959,5.71014,5.7091,5.70944,12000000.0
2005-04-20 12:32:00,5.70986,5.7108,5.70973,5.71049,12000000.0
2005-04-20 12:33:00,5.71005,5.71005,5.7083,5.70837,15000000.0
2005-04-20 12:34:00,5.70939,5.70994,5.70905,5.70972,12000000.0
2005-04-20 12:35:00,5.70955,5.71007,5.70852,5.70928,12000000.0
2005-04-20 12:36:00,5.70905,5.70995,5.70905,5.70995,15000000.0
2005-04-20 12:37:00,5.71028,5.71032,5.709,5.71008,8000000.0
2005-04-20 12:38:00,5.70959,5.71033,5.70869,5.70969,15000000.0
2005-04-20 12:39:00,5.70938,5.70938,5.70818,5.70845,14000000.0
2005-04-20 12:40:00,5.70792,5.70887,5.70677,5.7078,18000000.0
2005-04-20 12:41:00,5.70776,5.70792,5.70662,5.70792,11000000.0
2005-04-20 12:42:00,5.70694,5.70751,5.70648,5.70665,17000000.0
2005-04-20 12:43:00,5.70678,5.70728,5.70594,5.70594,11000000.0
2005-04-20 12:44:00,5.70668,5.7067,5.70582,5.7061,13000000.0
2005-04-20 12:45:00,5.7056,5.70609,5.70477,5.70609,10000000.0
2005-04-20 12:46:00,5.70542,5.70581,5.70401,5.70401,20000000.0
2005-04-20 12:47:00,5.70381,5.70381,5.70246,5.70269,10000000.0
2005-04-20 12:48:00,5.70278,5.70361,5.70196,5.70314,10000000.0
2005-04-20 12:49:00,5.70363,5.70386,5.70277,5.70317,15000000.0
2005-04-20 12:50:00,5.7029,5.70358,5.70242,5.70264,14000000.0
2005-04-20 12:51:00,5.70328,5.70356,5.70209,5.70323,14000000.0
2005-04-20 12:52:00,5.70351,5.70371,5.70295,5.70325,9000000.0
2005-04-20 12:53:00,5.70268,5.70337,5.70237,5.70237,9000000.0
2005-04-20 12:54:00,5.7027,5.70402,5.70261,5.70295,20000000.0
2005-04-20 12:55:00,5.70248,5.7035,5.70236,5.70338,12000000.0
2005-04-20 12:56:00,5.70365,5.70463,5.70365,5.70446,7000000.0
2005-04-20 12:57:00,5.70452,5.7055,5.70452,5.7049,13000000.0
2005-04-20 12:58:00,5.70492,5.70636,5.70492,5.70604,16000000.0
2005-04-20 12:59:00,5.70637,5.70657,5.70526,5.70613,14000000.0
2005-04-20 13:00:00,5.70655,5.7068,5.70545,5.7067,12000000.0
2005-04-20 13:01:00,5.70703,5.70708,5.7061,5.70636,17000000.0
2005-04-20 13:02:00,5.70628,5.70628,5.70551,5.70626,10000000.0
2005-04-20 13:03:00,5.70593,5.70666,5.70548,5.70588,22000000.0
2005-04-20 13:04:00,5.70619,5.70708,5.70596,5.70698,20000000.0
2005-04-20 13:05:00,5.70498,5.70645,5.70464,5.70498,14000000.0
2005-04-20 13:06:00,5.70705,5.70812,5.70692,5.7079,17000000.0
2005-04-20 13:07:00,5.70788,5.70879,5.70735,5.70877,22000000.0
2005-04-20 13:08:00,5.70947,5.71041,5.70898,5.70942,12000000.0
2005-04-20 13:09:00,5.71081,5.711,5.70919,5.70919,12000000.0
2005-04-20 13:10:00,5.71065,5.71065,5.70966,5.71023,20000000.0
2005-04-20 13:11:00,5.71042,5.71058,5.70943,5.70975,12000000.0
2005-04-20 13:12:00,5.70972,5.70972,5.70916,5.7097,16000000.0
2005-04-20 13:13:00,5.70902,5.70942,5.70795,5.7084,14000000.0
2005-04-20 13:14:00,5.71009,5.71009,5.70788,5.70788,17000000.0
2005-04-20 13:15:00,5.70772,5.70825,5.70686,5.70686,7000000.0
2005-04-20 13:16:00,5.70966,5.71085,5.70767,5.70813,9000000.0
2005-04-20 13:17:00,5.70616,5.70616,5.70501,5.70564,15000000.0
2005-04-20 13:18:00,5.7061,5.70697,5.7054,5.70697,17000000.0
2005-04-20 13:19:00,5.70708,5.70708,5.70536,5.70573,15000000.0
2005-04-20 13:20:00,5.70611,5.70681,5.70504,5.70621,12000000.0
2005-04-20 13:21:00,5.70609,5.70693,5.70593,5.70604,24000000.0
2005-04-20 13:22:00,5.70757,5.70844,5.70679,5.70776,12000000.0
2005-04-20 13:23:00,5.70724,5.70829,5.70723,5.70789,12000000.0
2005-04-20 13:24:00,5.70856,5.7087,5.70777,5.70838,18000000.0
2005-04-20 13:25:00,5.70865,5.70865,5.70724,5.70749,12000000.0
2005-04-20 13:26:00,5.70722,5.70825,5.70673,5.70825,12000000.0
2005-04-20 13:27:00,5.70773,5.70773,5.70677,5.70761,9000000.0
2005-04-20 13:28:00,5.7075,5.70788,5.70675,5.70677,15000000.0
2005-04-20 13:29:00,5.7067,5.70806,5.70616,5.70742,14000000.0
2005-04-20 13:30:00,5.70704,5.70782,5.70689,5.70711,11000000.0
2005-04-20 13:31:00,5.70692,5.70692,5.70574,5.70672,11000000.0
2005-04-20 13:32:00,5.70626,5.70709,5.70599,5.70667,8000000.0
2005-04-20 13:33:00,5.70686,5.70724,5.70615,5.70708,14000000.0
2005-04-20 13:34:00,5.70668,5.7072,5.7064,5.70657,11000000.0
2005-04-20 13:35:00,5.70667,5.70734,5.70604,5.70636,16000000.0
2005-04-20 13:36:00,5.70638,5.70715,5.70636,5.70695,8000000.0
2005-04-20 13:37:00,5.70687,5.70687,5.70535,5.70605,17000000.0
2005-04-20 13:38:00,5.70696,5.7073,5.70488,5.70531,14000000.0
2005-04-20 13:39:00,5.70647,5.70647,5.70544,5.70635,10000000.0
2005-04-20 13:40:00,5.70661,5.70661,5.70618,5.7064,8000000.0
2005-04-20 13:41:00,5.70609,5.70626,5.70484,5.70565,11000000.0
2005-04-20 13:42:00,5.70561,5.70593,5.70495,5.70553,14000000.0
2005-04-20 13:43:00,5.70541,5.70541,5.70373,5.70373,11000000.0
2005-04-20 13:44:00,5.70427,5.70501,5.70416,5.70416,11000000.0
2005-04-20 13:45:00,5.70487,5.7058,5.70485,5.70575,14000000.0
2005-04-20 13:46:00,5.70562,5.70609,5.70523,5.70583,11000000.0
2005-04-20 13:47:00,5.70467,5.70559,5.70467,5.70536,13000000.0
2005-04-20 13:48:00,5.70669,5.70669,5.70462,5.70573,14000000.0
2005-04-20 13:49:00,5.70578,5.70635,5.7055,5.70611,12000000.0
2005-04-20 13:50:00,5.70695,5.70718,5.70575,5.70622,16000000.0
2005-04-20 13:51:00,5.70716,5.70716,5.70556,5.70639,14000000.0
2005-04-20 13:52:00,5.70547,5.70586,5.70474,5.70474,10000000.0
2005-04-20 13:53:00,5.70598,5.70638,5.70534,5.70582,10000000.0
2005-04-20 13:54:00,5.70555,5.70671,5.70546,5.70621,8000000.0
2005-04-20 13:55:00,5.70572,5.70646,5.70528,5.70587,13000000.0
2005-04-20 13:56:00,5.70591,5.70633,5.70542,5.70597,17000000.0
2005-04-20 13:57:00,5.70616,5.70697,5.70569,5.70668,13000000.0
2005-04-20 13:58:00,5.70563,5.70594,5.7054,5.70576,7000000.0
2005-04-20 13:59:00,5.70574,5.7062,5.70548,5.70558,9000000.0
2005-04-20 14:00:00,5.70654,5.70654,5.70535,5.706,7000000.0
2005-04-20 14:01:00,5.70571,5.70618,5.70499,5.70618,11000000.0
2005-04-20 14:02:00,5.70613,5.70613,5.70471,5.70565,19000000.0
2005-04-20 14:03:00,5.70584,5.70606,5.70431,5.70431,13000000.0
2005-04-20 14:04:00,5.70427,5.70524,5.70408,5.70482,22000000.0
2005-04-20 14:05:00,5.70482,5.70574,5.70468,5.70524,17000000.0
2005-04-20 14:06:00,5.70551,5.70607,5.7052,5.70605,11000000.0
2005-04-20 14:07:00,5.70653,5.70657,5.7057,5.70644,9000000.0
2005-04-20 14:08:00,5.70718,5.70725,5.70659,5.70695,11000000.0
2005-04-20 14:09:00,5.70583,5.70607,5.70499,5.70564,12000000.0
2005-04-20 14:10:00,5.70601,5.70721,5.70562,5.70691,13000000.0
2005-04-20 14:11:00,5.70724,5.70771,5.70666,5.70723,14000000.0
2005-04-20 14:12:00,5.70647,5.70666,5.70582,5.70625,11000000.0
2005-04-20 14:13:00,5.70649,5.70688,5.70608,5.70688,11000000.0
2005-04-20 14:14:00,5.70699,5.70699,5.70422,5.70445,7000000.0
2005-04-20 14:15:00,5.70419,5.70496,5.70362,5.70483,14000000.0
2005-04-20 14:16:00,5.70469,5.70527,5.70404,5.70406,13000000.0
2005-04-20 14:17:00,5.70383,5.70452,5.70343,5.70437,22000000.0
2005-04-20 14:18:00,5.70427,5.70522,5.70321,5.70321,15000000.0
2005-04-20 14:19:00,5.70463,5.70586,5.70446,5.70482,12000000.0
2005-04-20 14:20:00,5.70456,5.7051,5.70446,5.70501,7000000.0
2005-04-20 14:21:00,5.70432,5.70517,5.70432,5.7044,13000000.0
2005-04-20 14:22:00,5.70448,5.70538,5.70418,5.70514,8000000.0
2005-04-20 14:23:00,5.7051,5.70516,5.70398,5.70399,11000000.0
2005-04-20 14:24:00,5.70412,5.70497,5.70393,5.70485,13000000.0
2005-04-20 14:25:00,5.70435,5.70556,5.70435,5.70456,15000000.0
2005-04-20 14:26:00,5.70435,5.70518,5.70411,5.70493,8000000.0
2005-04-20 14:27:00,5.705,5.70541,5.70466,5.70541,10000000.0
2005-04-20 14:28:00,5.7046,5.70552,5.70433,5.70509,11000000.0
2005-04-20 14:29:00,5.70536,5.7064,5.70415,5.70415,21000000.0
2005-04-20 14:30:00,5.70753,5.71526,5.70753,5.71513,11000000.0
2005-04-20 14:31:00,5.71407,5.718,5.71405,5.718,17000000.0
2005-04-20 14:32:00,5.71903,5.7201,5.71891,5.71982,15000000.0
2005-04-20 14:33:00,5.72018,5.72151,5.72018,5.72151,8000000.0
2005-04-20 14:34:00,5.72058,5.72058,5.71955,5.72041,9000000.0
2005-04-20 14:35:00,5.72103,5.72276,5.71999,5.72276,11000000.0
2005-04-20 14:36:00,5.72281,5.72356,5.72172,5.72172,15000000.0
2005-04-20 14:37:00,5.72185,5.72185,5.71987,5.72011,8000000.0
2005-04-20 14:38:00,5.71988,5.72007,5.71916,5.71924,10000000.0
2005-04-20 14:39:00,5.71949,5.72057,5.71914,5.72021,19000000.0
2005-04-20 14:40:00,5.72015,5.7222,5.71991,5.7208,15000000.0
2005-04-20 14:41:00,5.72029,5.7218,5.71951,5.72006,15000000.0
2005-04-20 14:42:00,5.71917,5.72032,5.71894,5.71894,17000000.0
2005-04-20 14:43:00,5.71881,5.72139,5.71803,5.71963,15000000.0
2005-04-20 14:44:00,5.71948,5.71974,5.71851,5.71953,15000000.0
2005-04-20 14:45:00,5.71984,5.72097,5.71973,5.7199,9000000.0
2005-04-20 14:46:00,5.72115,5.72187,5.72022,5.72143,11000000.0
2005-04-20 14:47:00,5.72152,5.72289,5.72137,5.72289,12000000.0
2005-04-20 14:48:00,5.72227,5.72387,5.72168,5.72298,12000000.0
2005-04-20 14:49:00,5.72371,5.72371,5.72175,5.72296,12000000.0
2005-04-20 14:50:00,5.72247,5.72296,5.72063,5.72191,15000000.0
2005-04-20 14:51:00,5.72138,5.72192,5.71988,5.71988,10000000.0
2005-04-20 14:52:00,5.72093,5.72115,5.72048,5.72104,13000000.0
2005-04-20 14:53:00,5.72147,5.72238,5.72099,5.7215,13000000.0
2005-04-20 14:54:00,5.72204,5.72344,5.72172,5.72242,9000000.0
2005-04-20 14:55:00,5.72169,5.72226,5.72127,5.72127,16000000.0
2005-04-20 14:56:00,5.72185,5.72213,5.72018,5.72065,15000000.0
2005-04-20 14:57:00,5.72142,5.72226,5.72066,5.72107,15000000.0
2005-04-20 14:58:00,5.72123,5.72173,5.71968,5.72068,11000000.0
2005-04-20 14:59:00,5.72102,5.72168,5.72007,5.72107,14000000.0
2005-04-20 15:00:00,5.72062,5.72096,5.71981,5.7201,18000000.0
2005-04-20 15:01:00,5.71976,5.7207,5.71926,5.71998,12000000.0
2005-04-20 15:02:00,5.72018,5.7208,5.7198,5.72063,7000000.0
2005-04-20 15:03:00,5.72108,5.7218,5.72006,5.7218,18000000.0
2005-04-20 15:04:00,5.72179,5.72209,5.7214,5.72205,21000000.0
2005-04-20 15:05:00,5.72216,5.72265,5.72125,5.72158,13000000.0
2005-04-20 15:06:00,5.72148,5.72202,5.72126,5.72146,14000000.0
2005-04-20 15:07:00,5.72213,5.72276,5.72131,5.72173,22000000.0
2005-04-20 15:08:00,5.7216,5.72211,5.72111,5.72122,10000000.0
2005-04-20 15:09:00,5.72251,5.72371,5.72197,5.7234,9000000.0
2005-04-20 15:10:00,5.72361,5.72365,5.72193,5.72273,14000000.0
2005-04-20 15:11:00,5.72312,5.72382,5.72156,5.72323,12000000.0
2005-04-20 15:12:00,5.72424,5.727,5.72424,5.727,13000000.0
2005-04-20 15:13:00,5.72788,5.72864,5.72743,5.72773,12000000.0
2005-04-20 15:14:00,5.72676,5.72736,5.72654,5.72654,10000000.0
2005-04-20 15:15:00,5.72678,5.72793,5.72573,5.72793,16000000.0
2005-04-20 15:16:00,5.72707,5.72853,5.72466,5.72735,15000000.0
2005-04-20 15:17:00,5.72735,5.72787,5.72666,5.72773,14000000.0
2005-04-20 15:18:00,5.72655,5.72833,5.72547,5.72833,12000000.0
2005-04-20 15:19:00,5.72867,5.72908,5.72765,5.72771,11000000.0
2005-04-20 15:20:00,5.72782,5.72841,5.72726,5.72772,14000000.0
2005-04-20 15:21:00,5.7252,5.72727,5.7252,5.72688,14000000.0
2005-04-20 15:22:00,5.72675,5.72711,5.72571,5.72593,10000000.0
2005-04-20 15:23:00,5.72575,5.72615,5.72534,5.72546,11000000.0
2005-04-20 15:24:00,5.72574,5.72615,5.72488,5.72516,10000000.0
2005-04-20 15:25:00,5.72541,5.72711,5.72541,5.72588,16000000.0
2005-04-20 15:26:00,5.72535,5.72668,5.72517,5.72618,15000000.0
2005-04-20 15:27:00,5.72588,5.72677,5.72583,5.72622,10000000.0
2005-04-20 15:28:00,5.72675,5.72724,5.72601,5.72606,11000000.0
2005-04-20 15:29:00,5.72599,5.72675,5.72529,5.72613,19000000.0
2005-04-20 15:30:00,5.72649,5.72666,5.72451,5.72583,10000000.0
2005-04-20 15:31:00,5.72503,5.72545,5.72387,5.72393,14000000.0
2005-04-20 15:32:00,5.72301,5.72513,5.72301,5.72513,12000000.0
2005-04-20 15:33:00,5.72579,5.72709,5.72579,5.72708,20000000.0
2005-04-20 15:34:00,5.72633,5.72633,5.7257,5.72627,12000000.0
2005-04-20 15:35:00,5.72543,5.72596,5.72455,5.72591,12000000.0
2005-04-20 15:36:00,5.72546,5.72546,5.72416,5.72532,10000000.0
2005-04-20 15:37:00,5.72429,5.72504,5.72403,5.72458,10000000.0
2005-04-20 15:38:00,5.72401,5.72499,5.72381,5.72381,13000000.0
2005-04-20 15:39:00,5.72393,5.72529,5.72363,5.72402,7000000.0
2005-04-20 15:40:00,5.72369,5.72514,5.72309,5.72334,10000000.0
2005-04-20 15:41:00,5.72259,5.72259,5.72096,5.72149,9000000.0
2005-04-20 15:42:00,5.72071,5.72117,5.71946,5.72041,13000000.0
2005-04-20 15:43:00,5.71926,5.72063,5.7192,5.71944,16000000.0
2005-04-20 15:44:00,5.72039,5.7221,5.71966,5.72181,14000000.0
2005-04-20 15:45:00,5.72176,5.72333,5.7214,5.72154,15000000.0
2005-04-20 15:46:00,5.72017,5.72208,5.71947,5.71947,13000000.0
2005-04-20 15:47:00,5.7195,5.72132,5.7195,5.72132,9000000.0
2005-04-20 15:48:00,5.72116,5.72336,5.72044,5.72155,21000000.0
2005-04-20 15:49:00,5.72232,5.72305,5.72172,5.72183,23000000.0
2005-04-20 15:50:00,5.72229,5.72381,5.72119,5.72163,12000000.0
2005-04-20 15:51:00,5.72112,5.72216,5.72048,5.72082,19000000.0
2005-04-20 15:52:00,5.72086,5.722,5.71975,5.71975,15000000.0
2005-04-20 15:53:00,5.71947,5.72037,5.71791,5.71832,14000000.0
2005-04-20 15:54:00,5.71815,5.7202,5.71774,5.71897,15000000.0
2005-04-20 15:55:00,5.71717,5.71719,5.71523,5.71572,12000000.0
2005-04-20 15:56:00,5.71522,5.71573,5.71428,5.71512,18000000.0
2005-04-20 15:57:00,5.71416,5.7148,5.71257,5.71257,10000000.0
2005-04-20 15:58:00,5.71094,5.71109,5.70917,5.70948,22000000.0
2005-04-20 15:59:00,5.70864,5.70939,5.70828,5.70911,12000000.0
2005-04-20 16:00:00,5.70928,5.70928,5.70699,5.70699,12000000.0
2005-04-20 16:01:00,5.70672,5.70914,5.70606,5.70914,12000000.0
2005-04-20 16:02:00,5.70882,5.70929,5.70693,5.70742,13000000.0
2005-04-20 16:03:00,5.70769,5.70769,5.70519,5.70641,13000000.0
2005-04-20 16:04:00,5.70556,5.70733,5.70556,5.70698,11000000.0
2005-04-20 16:05:00,5.70818,5.70827,5.70669,5.70717,9000000.0
2005-04-20 16:06:00,5.70816,5.70897,5.7077,5.7088,14000000.0
2005-04-20 16:07:00,5.70998,5.71029,5.70909,5.70955,15000000.0
2005-04-20 16:08:00,5.70936,5.70936,5.7079,5.70854,15000000.0
2005-04-20 16:09:00,5.7074,5.7074,5.70506,5.70595,17000000.0
2005-04-20 16:10:00,5.70583,5.7061,5.70502,5.70584,14000000.0
2005-04-20 16:11:00,5.70375,5.70393,5.70149,5.70149,9000000.0
2005-04-20 16:12:00,5.70085,5.70192,5.70078,5.70093,15000000.0
2005-04-20 16:13:00,5.70023,5.70068,5.69964,5.70013,14000000.0
2005-04-20 16:14:00,5.69841,5.70036,5.69841,5.699,12000000.0
2005-04-20 16:15:00,5.69852,5.70004,5.69852,5.69969,14000000.0
2005-04-20 16:16:00,5.69996,5.70035,5.69898,5.70016,13000000.0
2005-04-20 16:17:00,5.6999,5.70087,5.69946,5.70005,18000000.0
2005-04-20 16:18:00,5.7009,5.70173,5.70014,5.7003,13000000.0
2005-04-20 16:19:00,5.70033,5.70093,5.69984,5.70093,8000000.0
2005-04-20 16:20:00,5.70109,5.70114,5.69974,5.70017,13000000.0
2005-04-20 16:21:00,5.69974,5.69977,5.69922,5.69977,12000000.0
2005-04-20 16:22:00,5.70092,5.70147,5.70044,5.70117,11000000.0
2005-04-20 16:23:00,5.70237,5.7036,5.70195,5.70333,14000000.0
2005-04-20 16:24:00,5.70308,5.70479,5.70086,5.70086,15000000.0
2005-04-20 16:25:00,5.7013,5.70179,5.70087,5.70179,11000000.0
2005-04-20 16:26:00,5.70197,5.70249,5.70127,5.70217,8000000.0
2005-04-20 16:27:00,5.70282,5.70542,5.70109,5.70109,10000000.0
2005-04-20 16:28:00,5.70125,5.70201,5.70052,5.70144,15000000.0
2005-04-20 16:29:00,5.70169,5.70194,5.70121,5.70161,7000000.0
2005-04-20 16:30:00,5.70106,5.7018,5.70062,5.70108,16000000.0
2005-04-20 16:31:00,5.69959,5.70197,5.69856,5.69887,14000000.0
2005-04-20 16:32:00,5.69833,5.69833,5.695,5.695,7000000.0
2005-04-20 16:33:00,5.6955,5.69602,5.6943,5.69602,8000000.0
2005-04-20 16:34:00,5.69544,5.69648,5.6949,5.69584,8000000.0
2005-04-20 16:35:00,5.69557,5.69664,5.69544,5.69615,9000000.0
2005-04-20 16:36:00,5.69595,5.69595,5.69341,5.69389,13000000.0
2005-04-20 16:37:00,5.69397,5.69474,5.69064,5.69133,18000000.0
2005-04-20 16:38:00,5.6913,5.69207,5.691,5.69149,18000000.0
2005-04-20 16:39:00,5.69085,5.69243,5.68979,5.69087,20000000.0
2005-04-20 16:40:00,5.69125,5.69134,5.68948,5.69107,13000000.0
2005-04-20 16:41:00,5.69142,5.69206,5.69056,5.69172,20000000.0
2005-04-20 16:42:00,5.69192,5.69272,5.69173,5.69238,18000000.0
2005-04-20 16:43:00,5.69202,5.69336,5.692,5.6926,15000000.0
2005-04-20 16:44:00,5.69287,5.69287,5.69104,5.69223,20000000.0
2005-04-20 16:45:00,5.69168,5.69196,5.69137,5.69185,13000000.0
2005-04-20 16:46:00,5.6921,5.6921,5.69016,5.69054,15000000.0
2005-04-20 16:47:00,5.69022,5.6921,5.69022,5.6921,8000000.0
2005-04-20 16:48:00,5.69225,5.69295,5.69175,5.69239,11000000.0
2005-04-20 16:49:00,5.69242,5.69242,5.69144,5.69197,12000000.0
2005-04-20 16:50:00,5.69112,5.69181,5.69067,5.69112,15000000.0
2005-04-20 16:51:00,5.69128,5.69198,5.68975,5.69169,18000000.0
2005-04-20 16:52:00,5.69205,5.69268,5.69159,5.6926,14000000.0
2005-04-20 16:53:00,5.69336,5.69371,5.69269,5.69371,8000000.0
2005-04-20 16:54:00,5.69403,5.69474,5.6939,5.69474,11000000.0
2005-04-20 16:55:00,5.6948,5.6956,5.69411,5.6949,12000000.0
2005-04-20 16:56:00,5.69529,5.69581,5.69449,5.69541,10000000.0
2005-04-20 16:57:00,5.69632,5.69758,5.69514,5.69514,8000000.0
2005-04-20 16:58:00,5.69565,5.69621,5.69533,5.69621,9000000.0
2005-04-20 16:59:00,5.69626,5.69685,5.69556,5.69588,13000000.0
2005-04-20 17:00:00,5.69561,5.69561,5.69394,5.69543,11000000.0
2005-04-20 17:01:00,5.69589,5.69728,5.69518,5.69728,12000000.0
2005-04-20 17:02:00,5.6969,5.6969,5.69631,5.69675,10000000.0
2005-04-20 17:03:00,5.69607,5.69679,5.69551,5.69564,16000000.0
2005-04-20 17:04:00,5.696,5.69692,5.69459,5.69538,13000000.0
2005-04-20 17:05:00,5.69484,5.69484,5.69226,5.69369,16000000.0
2005-04-20 17:06:00,5.69316,5.69464,5.69316,5.6946,12000000.0
2005-04-20 17:07:00,5.69448,5.69745,5.69422,5.69745,8000000.0
2005-04-20 17:08:00,5.69809,5.69911,5.69734,5.69743,21000000.0
2005-04-20 17:09:00,5.69756,5.69781,5.69621,5.69749,16000000.0
2005-04-20 17:10:00,5.69649,5.69649,5.69506,5.69522,11000000.0
2005-04-20 17:11:00,5.69563,5.69595,5.69377,5.69454,11000000.0
2005-04-20 17:12:00,5.69426,5.69483,5.69332,5.69476,9000000.0
2005-04-20 17:13:00,5.69495,5.69557,5.69441,5.69538,9000000.0
2005-04-20 17:14:00,5.69493,5.69519,5.69361,5.69503,17000000.0
2005-04-20 17:15:00,5.69474,5.69541,5.69319,5.69319,11000000.0
2005-04-20 17:16:00,5.69445,5.6955,5.69305,5.69543,15000000.0
2005-04-20 17:17:00,5.69594,5.69595,5.6944,5.69467,13000000.0
2005-04-20 17:18:00,5.69397,5.69397,5.69191,5.69191,15000000.0
2005-04-20 17:19:00,5.6932,5.69374,5.69139,5.69286,17000000.0
2005-04-20 17:20:00,5.69144,5.69144,5.68625,5.68625,12000000.0
2005-04-20 17:21:00,5.68565,5.68651,5.68513,5.68566,7000000.0
2005-04-20 17:22:00,5.68486,5.68562,5.68368,5.68368,14000000.0
2005-04-20 17:23:00,5.68315,5.68349,5.68218,5.68258,13000000.0
2005-04-20 17:24:00,5.68251,5.68459,5.68237,5.68407,9000000.0
2005-04-20 17:25:00,5.68534,5.68534,5.6836,5.6836,11000000.0
2005-04-20 17:26:00,5.68321,5.68384,5.68265,5.68351,16000000.0
2005-04-20 17:27:00,5.68395,5.68488,5.68382,5.68488,9000000.0
2005-04-20 17:28:00,5.68519,5.68519,5.68327,5.68418,15000000.0
2005-04-20 17:29:00,5.68402,5.68402,5.68346,5.68377,11000000.0
2005-04-20 17:30:00,5.68349,5.68405,5.68272,5.68385,19000000.0
2005-04-20 17:31:00,5.68434,5.68489,5.68411,5.68471,11000000.0
2005-04-20 17:32:00,5.68483,5.68517,5.68368,5.68368,9000000.0
2005-04-20 17:33:00,5.68434,5.68448,5.68332,5.68351,10000000.0
2005-04-20 17:34:00,5.68421,5.68513,5.68359,5.68497,14000000.0
2005-04-20 17:35:00,5.68473,5.68473,5.68293,5.68293,13000000.0
2005-04-20 17:36:00,5.68363,5.68466,5.68363,5.68448,11000000.0
2005-04-20 17:37:00,5.68532,5.68576,5.68378,5.68436,15000000.0
2005-04-20 17:38:00,5.68417,5.68437,5.68324,5.684,17000000.0
2005-04-20 17:39:00,5.68468,5.68476,5.6835,5.6835,8000000.0
2005-04-20 17:40:00,5.68312,5.68441,5.68255,5.68315,12000000.0
2005-04-20 17:41:00,5.68275,5.68315,5.68112,5.68208,21000000.0
2005-04-20 17:42:00,5.68124,5.68368,5.68124,5.68347,13000000.0
2005-04-20 17:43:00,5.68234,5.68372,5.68231,5.68272,11000000.0
2005-04-20 17:44:00,5.68307,5.68553,5.68307,5.68553,19000000.0
2005-04-20 17:45:00,5.68519,5.68562,5.68448,5.68482,10000000.0
2005-04-20 17:46:00,5.68468,5.68544,5.68411,5.68537,13000000.0
2005-04-20 17:47:00,5.68418,5.68523,5.68352,5.68523,9000000.0
2005-04-20 17:48:00,5.68494,5.68692,5.68494,5.68658,14000000.0
2005-04-20 17:49:00,5.68748,5.68864,5.68699,5.68733,14000000.0
2005-04-20 17:50:00,5.68775,5.68878,5.6867,5.68868,17000000.0
2005-04-20 17:51:00,5.68895,5.68911,5.68825,5.68882,13000000.0
2005-04-20 17:52:00,5.68981,5.69126,5.68862,5.68966,24000000.0
2005-04-20 17:53:00,5.69016,5.69152,5.68991,5.68998,16000000.0
2005-04-20 17:54:00,5.68999,5.69242,5.68906,5.69109,16000000.0
2005-04-20 17:55:00,5.6897,5.69083,5.68964,5.68995,13000000.0
2005-04-20 17:56:00,5.68896,5.68985,5.68828,5.68957,15000000.0
2005-04-20 17:57:00,5.69017,5.69142,5.68951,5.69133,10000000.0
2005-04-20 17:58:00,5.6921,5.6921,5.68987,5.68999,15000000.0
2005-04-20 17:59:00,5.69002,5.69126,5.69002,5.69121,13000000.0
2005-04-20 18:00:00,5.69006,5.69159,5.68972,5.69159,7000000.0
2005-04-20 18:01:00,5.69058,5.69081,5.68701,5.68807,18000000.0
2005-04-20 18:02:00,5.69072,5.69072,5.68893,5.68972,17000000.0
2005-04-20 18:03:00,5.68842,5.69002,5.68842,5.69002,16000000.0
2005-04-20 18:04:00,5.68842,5.68939,5.68754,5.68915,14000000.0
2005-04-20 18:05:00,5.68897,5.68939,5.6871,5.68742,13000000.0
2005-04-20 18:06:00,5.68768,5.68921,5.68734,5.68921,18000000.0
2005-04-20 18:07:00,5.68868,5.68904,5.68654,5.68902,12000000.0
2005-04-20 18:08:00,5.68879,5.68929,5.68845,5.68862,18000000.0
2005-04-20 18:09:00,5.68836,5.68927,5.68709,5.68881,12000000.0
2005-04-20 18:10:00,5.68915,5.6896,5.68862,5.68878,13000000.0
2005-04-20 18:11:00,5.68852,5.68895,5.68756,5.68895,10000000.0
2005-04-20 18:12:00,5.6878,5.68963,5.6878,5.68866,11000000.0
2005-04-20 18:13:00,5.68935,5.68994,5.68821,5.68905,14000000.0
2005-04-20 18:14:00,5.68958,5.6901,5.68764,5.6901,10000000.0
2005-04-20 18:15:00,5.69108,5.69246,5.69073,5.69226,10000000.0
2005-04-20 18:16:00,5.69184,5.69283,5.69176,5.69283,9000000.0
2005-04-20 18:17:00,5.69325,5.69394,5.69263,5.69348,18000000.0
2005-04-20 18:18:00,5.69391,5.69391,5.69272,5.69301,14000000.0
2005-04-20 18:19:00,5.69249,5.69324,5.69235,5.69275,10000000.0
2005-04-20 18:20:00,5.69242,5.69263,5.69148,5.69196,15000000.0
2005-04-20 18:21:00,5.69304,5.69304,5.69053,5.69257,18000000.0
2005-04-20 18:22:00,5.69255,5.69255,5.6909,5.69215,14000000.0
2005-04-20 18:23:00,5.69153,5.6923,5.69144,5.6921,7000000.0
2005-04-20 18:24:00,5.69288,5.69298,5.69215,5.69215,9000000.0
2005-04-20 18:25:00,5.69242,5.69261,5.69074,5.69174,13000000.0
2005-04-20 18:26:00,5.69229,5.69229,5.69064,5.69214,16000000.0
2005-04-20 18:27:00,5.69185,5.69219,5.69114,5.69204,14000000.0
2005-04-20 18:28:00,5.69171,5.69243,5.6913,5.69212,13000000.0
2005-04-20 18:29:00,5.69201,5.69233,5.69167,5.69194,11000000.0
2005-04-20 18:30:00,5.69201,5.69213,5.6906,5.69199,16000000.0
2005-04-20 18:31:00,5.69243,5.69247,5.69132,5.69245,12000000.0
2005-04-20 18:32:00,5.69236,5.69236,5.69071,5.69135,11000000.0
2005-04-20 18:33:00,5.69202,5.69217,5.69048,5.69193,13000000.0
2005-04-20 18:34:00,5.69149,5.69153,5.69051,5.69091,13000000.0
2005-04-20 18:35:00,5.69113,5.69113,5.68912,5.68973,18000000.0
2005-04-20 18:36:00,5.69176,5.6918,5.6906,5.6918,18000000.0
2005-04-20 18:37:00,5.69078,5.69218,5.69078,5.69153,18000000.0
2005-04-20 18:38:00,5.69196,5.69252,5.69162,5.69199,11000000.0
2005-04-20 18:39:00,5.69217,5.69229,5.69106,5.69137,11000000.0
2005-04-20 18:40:00,5.69095,5.69161,5.68957,5.69021,14000000.0
2005-04-20 18:41:00,5.68961,5.69155,5.68913,5.68913,16000000.0
2005-04-20 18:42:00,5.68963,5.69113,5.68895,5.68899,14000000.0
2005-04-20 18:43:00,5.68868,5.69201,5.68786,5.69201,10000000.0
2005-04-20 18:44:00,5.6919,5.6919,5.68711,5.68711,13000000.0
2005-04-20 18:45:00,5.68699,5.68903,5.68699,5.68784,13000000.0
2005-04-20 18:46:00,5.68802,5.68987,5.68802,5.68987,12000000.0
2005-04-20 18:47:00,5.68914,5.69049,5.68793,5.69024,14000000.0
2005-04-20 18:48:00,5.69092,5.69182,5.68897,5.6895,15000000.0
2005-04-20 18:49:00,5.68916,5.69119,5.68916,5.68968,12000000.0
2005-04-20 18:50:00,5.68894,5.6909,5.68894,5.68967,9000000.0
2005-04-20 18:51:00,5.68953,5.69164,5.68928,5.68946,17000000.0
2005-04-20 18:52:00,5.68744,5.68988,5.68744,5.68919,9000000.0
2005-04-20 18:53:00,5.68911,5.6893,5.68846,5.68893,14000000.0
2005-04-20 18:54:00,5.68903,5.68922,5.68808,5.68817,14000000.0
2005-04-20 18:55:00,5.68844,5.68907,5.68829,5.68882,10000000.0
2005-04-20 18:56:00,5.68879,5.68916,5.68786,5.6883,16000000.0
2005-04-20 18:57:00,5.68918,5.68933,5.68799,5.68913,17000000.0
2005-04-20 18:58:00,5.68901,5.68976,5.68725,5.68873,14000000.0
2005-04-20 18:59:00,5.68726,5.68831,5.68569,5.68744,14000000.0
2005-04-20 19:00:00,5.6877,5.68889,5.68722,5.68846,15000000.0
2005-04-20 19:01:00,5.68756,5.68888,5.68704,5.68748,15000000.0
2005-04-20 19:02:00,5.68812,5.68898,5.68757,5.68823,14000000.0
2005-04-20 19:03:00,5.68841,5.68933,5.68814,5.68857,14000000.0
2005-04-20 19:04:00,5.68814,5.68871,5.68777,5.68813,12000000.0
2005-04-20 19:05:00,5.68775,5.6883,5.68707,5.6881,15000000.0
2005-04-20 19:06:00,5.68903,5.68977,5.68839,5.68934,16000000.0
2005-04-20 19:07:00,5.68909,5.68962,5.68867,5.68867,20000000.0
2005-04-20 19:08:00,5.68897,5.68995,5.68871,5.68995,8000000.0
2005-04-20 19:09:00,5.68913,5.68914,5.68842,5.689,17000000.0
2005-04-20 19:10:00,5.68888,5.6893,5.68837,5.68847,9000000.0
2005-04-20 19:11:00,5.68935,5.68953,5.68789,5.68789,16000000.0
2005-04-20 19:12:00,5.68811,5.68891,5.68773,5.68869,13000000.0
2005-04-20 19:13:00,5.68694,5.68781,5.68694,5.68738,10000000.0
2005-04-20 19:14:00,5.68699,5.68722,5.68594,5.68696,20000000.0
2005-04-20 19:15:00,5.68671,5.68679,5.68591,5.68615,12000000.0
2005-04-20 19:16:00,5.68485,5.68552,5.68434,5.68491,8000000.0
2005-04-20 19:17:00,5.68525,5.68631,5.68472,5.68472,18000000.0
2005-04-20 19:18:00,5.68474,5.68538,5.68445,5.68518,11000000.0
2005-04-20 19:19:00,5.6844,5.68502,5.68428,5.6849,12000000.0
2005-04-20 19:20:00,5.68448,5.68492,5.68424,5.68432,14000000.0
2005-04-20 19:21:00,5.68443,5.68557,5.68443,5.68491,13000000.0
2005-04-20 19:22:00,5.68548,5.68568,5.68375,5.68375,12000000.0
2005-04-20 19:23:00,5.68441,5.68454,5.68368,5.68454,14000000.0
2005-04-20 19:24:00,5.68305,5.68587,5.68305,5.68587,19000000.0
2005-04-20 19:25:00,5.68451,5.68451,5.68341,5.68391,8000000.0
2005-04-20 19:26:00,5.68345,5.68441,5.68345,5.68392,7000000.0
2005-04-20 19:27:00,5.68407,5.68427,5.68328,5.68381,20000000.0
2005-04-20 19:28:00,5.68389,5.68471,5.68315,5.68405,17000000.0
2005-04-20 19:29:00,5.68379,5.68467,5.68355,5.68411,10000000.0
2005-04-20 19:30:00,5.68389,5.68491,5.68331,5.68491,15000000.0
2005-04-20 19:31:00,5.68484,5.68516,5.68369,5.68516,11000000.0
2005-04-20 19:32:00,5.68513,5.68573,5.68471,5.68491,9000000.0
2005-04-20 19:33:00,5.68453,5.68509,5.68444,5.68493,14000000.0
2005-04-20 19:34:00,5.68452,5.68489,5.68408,5.68457,17000000.0
2005-04-20 19:35:00,5.68447,5.68523,5.68364,5.68523,8000000.0
2005-04-20 19:36:00,5.68544,5.68544,5.68377,5.68417,15000000.0
2005-04-20 19:37:00,5.68327,5.68334,5.68236,5.68236,8000000.0
2005-04-20 19:38:00,5.68177,5.68332,5.68177,5.68332,15000000.0
2005-04-20 19:39:00,5.68286,5.68325,5.68196,5.683,17000000.0
2005-04-20 19:40:00,5.68249,5.68257,5.682,5.682,16000000.0
2005-04-20 19:41:00,5.68264,5.68293,5.68166,5.68234,11000000.0
2005-04-20 19:42:00,5.68257,5.68292,5.68164,5.68257,15000000.0
2005-04-20 19:43:00,5.6834,5.68344,5.68191,5.68311,14000000.0
2005-04-20 19:44:00,5.68244,5.68271,5.68192,5.6824,14000000.0
2005-04-20 19:45:00,5.6831,5.68391,5.68252,5.68391,15000000.0
2005-04-20 19:46:00,5.68384,5.68481,5.6834,5.68467,15000000.0
2005-04-20 19:47:00,5.68477,5.68525,5.68415,5.68525,16000000.0
2005-04-20 19:48:00,5.68531,5.68562,5.68468,5.68521,16000000.0
2005-04-20 19:49:00,5.68529,5.68565,5.68467,5.68565,8000000.0
2005-04-20 19:50:00,5.68513,5.68616,5.6851,5.68616,9000000.0
2005-04-20 19:51:00,5.68571,5.6859,5.68494,5.68523,19000000.0
2005-04-20 19:52:00,5.68595,5.68624,5.68581,5.68596,11000000.0
2005-04-20 19:53:00,5.68505,5.68573,5.6845,5.68484,14000000.0
2005-04-20 19:54:00,5.68632,5.68632,5.68457,5.68457,18000000.0
2005-04-20 19:55:00,5.68517,5.686,5.68492,5.686,13000000.0
2005-04-20 19:56:00,5.68475,5.68622,5.68445,5.68622,10000000.0
2005-04-20 19:57:00,5.68481,5.68574,5.68471,5.68537,16000000.0
2005-04-20 19:58:00,5.68527,5.68554,5.68485,5.68526,15000000.0
2005-04-20 19:59:00,5.68542,5.68572,5.6849,5.6849,14000000.0
2005-04-20 20:00:00,5.68609,5.68743,5.68566,5.68687,11000000.0
2005-04-20 20:01:00,5.68674,5.68695,5.68551,5.68587,24000000.0
2005-04-20 20:02:00,5.68698,5.68698,5.68517,5.686,11000000.0
2005-04-20 20:03:00,5.68678,5.68784,5.6862,5.68784,11000000.0
2005-04-20 20:04:00,5.68733,5.6874,5.6865,5.68655,10000000.0
2005-04-20 20:05:00,5.68628,5.68741,5.68609,5.68659,17000000.0
2005-04-20 20:06:00,5.68686,5.68785,5.68614,5.68785,10000000.0
2005-04-20 20:07:00,5.68675,5.68675,5.68556,5.68556,14000000.0
2005-04-20 20:08:00,5.68574,5.68693,5.68556,5.68684,13000000.0
2005-04-20 20:09:00,5.68676,5.68707,5.68616,5.68616,11000000.0
2005-04-20 20:10:00,5.68702,5.68702,5.6863,5.6863,11000000.0
2005-04-20 20:11:00,5.68611,5.68704,5.68607,5.68704,9000000.0
2005-04-20 20:12:00,5.68754,5.68835,5.68723,5.68819,16000000.0
2005-04-20 20:13:00,5.68798,5.68817,5.6873,5.68739,11000000.0
2005-04-20 20:14:00,5.68826,5.68964,5.68826,5.6894,19000000.0
2005-04-20 20:15:00,5.68952,5.68992,5.68801,5.68979,13000000.0
2005-04-20 20:16:00,5.69044,5.69044,5.68855,5.68931,15000000.0
2005-04-20 20:17:00,5.68896,5.68921,5.68796,5.68796,8000000.0
2005-04-20 20:18:00,5.68918,5.68918,5.68797,5.68802,14000000.0
2005-04-20 20:19:00,5.68876,5.68876,5.68685,5.68685,14000000.0
2005-04-20 20:20:00,5.68802,5.68802,5.68647,5.68647,12000000.0
2005-04-20 20:21:00,5.68684,5.68767,5.68631,5.68677,9000000.0
2005-04-20 20:22:00,5.68752,5.68859,5.68701,5.68777,17000000.0
2005-04-20 20:23:00,5.68853,5.68889,5.68774,5.6887,11000000.0
2005-04-20 20:24:00,5.68875,5.68875,5.68794,5.68851,16000000.0
2005-04-20 20:25:00,5.6887,5.6887,5.688,5.68807,11000000.0
2005-04-20 20:26:00,5.68814,5.6884,5.68778,5.68807,8000000.0
2005-04-20 20:27:00,5.68789,5.68843,5.68723,5.68843,13000000.0
2005-04-20 20:28:00,5.68819,5.68844,5.68648,5.68648,15000000.0
2005-04-20 20:29:00,5.68635,5.68678,5.68573,5.68643,16000000.0
2005-04-20 20:30:00,5.68616,5.68664,5.6857,5.68609,8000000.0
2005-04-20 20:31:00,5.68604,5.68605,5.68475,5.68605,18000000.0
2005-04-20 20:32:00,5.68599,5.68618,5.68557,5.68565,7000000.0
2005-04-20 20:33:00,5.68595,5.68596,5.68488,5.68588,13000000.0
2005-04-20 20:34:00,5.685,5.68624,5.68489,5.68551,13000000.0
2005-04-20 20:35:00,5.68528,5.68587,5.68521,5.68574,9000000.0
2005-04-20 20:36:00,5.686,5.686,5.68499,5.68558,17000000.0
2005-04-20 20:37:00,5.687,5.687,5.68555,5.686,14000000.0
2005-04-20 20:38:00,5.6857,5.68611,5.68541,5.68582,16000000.0
2005-04-20 20:39:00,5.68529,5.68558,5.68458,5.68458,14000000.0
2005-04-20 20:40:00,5.68505,5.6856,5.68433,5.68487,17000000.0
2005-04-20 20:41:00,5.68521,5.6854,5.68358,5.68358,16000000.0
2005-04-20 20:42:00,5.68454,5.68475,5.68413,5.68446,22000000.0
2005-04-20 20:43:00,5.68472,5.68529,5.68375,5.68468,18000000.0
2005-04-20 20:44:00,5.68468,5.68548,5.68431,5.68519,16000000.0
2005-04-20 20:45:00,5.68433,5.68503,5.6832,5.6832,8000000.0
2005-04-20 20:46:00,5.68424,5.6847,5.68358,5.68421,19000000.0
2005-04-20 20:47:00,5.68457,5.6847,5.68392,5.68439,12000000.0
2005-04-20 20:48:00,5.68452,5.68452,5.68388,5.68451,9000000.0
2005-04-20 20:49:00,5.68468,5.68519,5.68381,5.68464,19000000.0
2005-04-20 20:50:00,5.68457,5.68547,5.68426,5.68524,15000000.0
2005-04-20 20:51:00,5.6855,5.68597,5.68492,5.68492,9000000.0
2005-04-20 20:52:00,5.68479,5.68626,5.68479,5.68626,11000000.0
2005-04-20 20:53:00,5.68492,5.6859,5.68492,5.68532,15000000.0
2005-04-20 20:54:00,5.68637,5.68638,5.68589,5.68589,12000000.0
2005-04-20 20:55:00,5.68702,5.68732,5.68612,5.68732,18000000.0
2005-04-20 20:56:00,5.6878,5.6883,5.68738,5.68738,12000000.0
2005-04-20 20:57:00,5.68754,5.68823,5.68695,5.68804,13000000.0
2005-04-20 20:58:00,5.68776,5.6882,5.68754,5.68797,11000000.0
2005-04-20 20:59:00,5.68844,5.68881,5.68774,5.68774,11000000.0
2005-04-20 21:00:00,5.6881,5.68838,5.68713,5.68773,17000000.0
2005-04-20 21:01:00,5.68696,5.68749,5.68609,5.68609,10000000.0
2005-04-20 21:02:00,5.68585,5.68707,5.68585,5.68707,8000000.0
2005-04-20 21:03:00,5.68755,5.68755,5.68643,5.68708,19000000.0
2005-04-20 21:04:00,5.68671,5.68671,5.68539,5.6861,18000000.0
2005-04-20 21:05:00,5.68605,5.68657,5.68571,5.68637,14000000.0
2005-04-20 21:06:00,5.68623,5.68721,5.68623,5.68648,12000000.0
2005-04-20 21:07:00,5.68516,5.68583,5.68422,5.68422,10000000.0
2005-04-20 21:08:00,5.68548,5.68616,5.68459,5.68616,14000000.0
2005-04-20 21:09:00,5.68532,5.68537,5.68393,5.68393,16000000.0
2005-04-20 21:10:00,5.68506,5.68552,5.68496,5.68531,15000000.0
2005-04-20 21:11:00,5.68442,5.68528,5.68358,5.68469,13000000.0
2005-04-20 21:12:00,5.68439,5.68467,5.68303,5.68467,10000000.0
2005-04-20 21:13:00,5.68544,5.68562,5.68466,5.68476,14000000.0
2005-04-20 21:14:00,5.68399,5.68488,5.68393,5.68463,10000000.0
2005-04-20 21:15:00,5.68449,5.68517,5.68431,5.68465,15000000.0
2005-04-20 21:16:00,5.68469,5.68469,5.68353,5.68449,11000000.0
2005-04-20 21:17:00,5.68454,5.68478,5.68341,5.68478,13000000.0
2005-04-20 21:18:00,5.68535,5.68575,5.68445,5.68445,17000000.0
2005-04-20 21:19:00,5.68393,5.68481,5.68381,5.68438,12000000.0
2005-04-20 21:20:00,5.6841,5.68421,5.68339,5.68421,14000000.0
2005-04-20 21:21:00,5.68403,5.6842,5.68338,5.68362,11000000.0
2005-04-20 21:22:00,5.68353,5.6841,5.68319,5.68399,9000000.0
2005-04-20 21:23:00,5.68379,5.68428,5.68323,5.68395,7000000.0
2005-04-20 21:24:00,5.68375,5.68393,5.68318,5.68318,11000000.0
2005-04-20 21:25:00,5.68324,5.68371,5.68305,5.6833,7000000.0
2005-04-20 21:26:00,5.68228,5.68335,5.68228,5.68306,13000000.0
2005-04-20 21:27:00,5.68234,5.68391,5.68234,5.68363,11000000.0
2005-04-20 21:28:00,5.68311,5.6837,5.683,5.68342,15000000.0
2005-04-20 21:29:00,5.68419,5.68513,5.68362,5.68362,12000000.0
2005-04-20 21:30:00,5.68496,5.68537,5.68463,5.68537,10000000.0
2005-04-20 21:31:00,5.68478,5.68519,5.68437,5.68471,10000000.0
2005-04-20 21:32:00,5.68444,5.68444,5.68392,5.68425,12000000.0
2005-04-20 21:33:00,5.68511,5.68511,5.68421,5.68479,19000000.0
2005-04-20 21:34:00,5.68326,5.68408,5.68326,5.68408,8000000.0
2005-04-20 21:35:00,5.6839,5.68398,5.68321,5.68336,20000000.0
2005-04-20 21:36:00,5.68335,5.68405,5.68304,5.68376,19000000.0
2005-04-20 21:37:00,5.68326,5.68406,5.68313,5.68371,19000000.0
2005-04-20 21:38:00,5.68398,5.68475,5.68333,5.68475,13000000.0
2005-04-20 21:39:00,5.68403,5.68429,5.68353,5.68391,17000000.0
2005-04-20 21:40:00,5.68329,5.68337,5.68256,5.68256,7000000.0
2005-04-20 21:41:00,5.68308,5.6837,5.68283,5.68283,11000000.0
2005-04-20 21:42:00,5.68316,5.68316,5.68157,5.6821,18000000.0
2005-04-20 21:43:00,5.68156,5.68179,5.68118,5.68157,13000000.0
2005-04-20 21:44:00,5.68203,5.68203,5.6807,5.68193,16000000.0
2005-04-20 21:45:00,5.68118,5.68147,5.68052,5.68069,11000000.0
2005-04-20 21:46:00,5.68107,5.68126,5.67996,5.68022,13000000.0
2005-04-20 21:47:00,5.68026,5.68044,5.67955,5.67995,13000000.0
2005-04-20 21:48:00,5.68028,5.68093,5.67989,5.68047,17000000.0
2005-04-20 21:49:00,5.68119,5.68119,5.6798,5.68011,8000000.0
2005-04-20 21:50:00,5.68054,5.68139,5.68035,5.68079,11000000.0
2005-04-20 21:51:00,5.68065,5.68143,5.6803,5.68141,13000000.0
2005-04-20 21:52:00,5.68147,5.68289,5.68147,5.68273,13000000.0
2005-04-20 21:53:00,5.68174,5.68234,5.68107,5.68234,14000000.0
2005-04-20 21:54:00,5.6821,5.68215,5.68148,5.68176,11000000.0
2005-04-20 21:55:00,5.68177,5.68215,5.68084,5.68215,17000000.0
2005-04-20 21:56:00,5.68215,5.68274,5.68146,5.6822,12000000.0
2005-04-20 21:57:00,5.68218,5.68361,5.68218,5.68342,16000000.0
2005-04-20 21:58:00,5.68374,5.68399,5.68251,5.68395,9000000.0
2005-04-20 21:59:00,5.68271,5.68417,5.68212,5.68371,18000000.0
2005-04-20 22:00:00,5.68434,5.68439,5.68365,5.68397,13000000.0
2005-04-20 22:01:00,5.68442,5.68445,5.68333,5.68357,11000000.0
2005-04-20 22:02:00,5.68402,5.68476,5.684,5.68457,17000000.0
2005-04-20 22:03:00,5.68407,5.68451,5.68336,5.6843,23000000.0
2005-04-20 22:04:00,5.68468,5.68512,5.68423,5.68423,15000000.0
2005-04-20 22:05:00,5.68405,5.68449,5.68373,5.68411,14000000.0
2005-04-20 22:06:00,5.68399,5.684,5.68271,5.68308,15000000.0
2005-04-20 22:07:00,5.68297,5.68317,5.6822,5.68302,9000000.0
2005-04-20 22:08:00,5.68295,5.68295,5.68194,5.68242,18000000.0
2005-04-20 22:09:00,5.68238,5.68271,5.68203,5.68209,11000000.0
2005-04-20 22:10:00,5.68288,5.68328,5.68264,5.68287,7000000.0
2005-04-20 22:11:00,5.68219,5.68301,5.68196,5.68282,8000000.0
2005-04-20 22:12:00,5.68244,5.68332,5.68231,5.68278,16000000.0
2005-04-20 22:13:00,5.68269,5.68363,5.68269,5.68332,24000000.0
2005-04-20 22:14:00,5.68398,5.68407,5.68309,5.68407,9000000.0
2005-04-20 22:15:00,5.68317,5.68413,5.68311,5.68312,10000000.0
2005-04-20 22:16:00,5.68309,5.68341,5.68234,5.68324,13000000.0
2005-04-20 22:17:00,5.68321,5.68369,5.68284,5.68353,20000000.0
2005-04-20 22:18:00,5.68346,5.68346,5.68302,5.68309,11000000.0
2005-04-20 22:19:00,5.68349,5.6839,5.68315,5.6838,15000000.0
2005-04-20 22:20:00,5.68385,5.68435,5.68329,5.68372,16000000.0
2005-04-20 22:21:00,5.68417,5.68441,5.68332,5.6838,12000000.0
2005-04-20 22:22:00,5.6841,5.68446,5.68374,5.68377,14000000.0
2005-04-20 22:23:00,5.68446,5.68475,5.68416,5.68419,11000000.0
2005-04-20 22:24:00,5.68444,5.68453,5.68349,5.68438,16000000.0
2005-04-20 22:25:00,5.68437,5.68491,5.68368,5.68368,14000000.0
2005-04-20 22:26:00,5.68541,5.68547,5.68395,5.68514,10000000.0
2005-04-20 22:27:00,5.68472,5.6863,5.68438,5.6863,14000000.0
2005-04-20 22:28:00,5.6852,5.68565,5.68483,5.68565,12000000.0
2005-04-20 22:29:00,5.68528,5.68564,5.68395,5.68482,13000000.0
2005-04-20 22:30:00,5.68521,5.68525,5.68414,5.68525,8000000.0
2005-04-20 22:31:00,5.68524,5.68632,5.68504,5.68632,11000000.0
2005-04-20 22:32:00,5.68527,5.68549,5.6845,5.68485,20000000.0
2005-04-20 22:33:00,5.68493,5.68528,5.68421,5.68528,11000000.0
2005-04-20 22:34:00,5.68405,5.68564,5.68405,5.68564,10000000.0
2005-04-20 22:35:00,5.68568,5.68568,5.68466,5.6851,13000000.0
2005-04-20 22:36:00,5.68414,5.68546,5.68414,5.68542,9000000.0
2005-04-20 22:37:00,5.68479,5.68529,5.68476,5.68526,13000000.0
2005-04-20 22:38:00,5.68498,5.68531,5.68432,5.68531,9000000.0
2005-04-20 22:39:00,5.68491,5.68491,5.68404,5.68464,12000000.0
2005-04-20 22:40:00,5.68508,5.68523,5.684,5.68413,9000000.0
2005-04-20 22:41:00,5.68511,5.68551,5.68444,5.68538,14000000.0
2005-04-20 22:42:00,5.68482,5.68511,5.68392,5.68412,13000000.0
2005-04-20 22:43:00,5.68412,5.68439,5.68387,5.68409,12000000.0
2005-04-20 22:44:00,5.68334,5.68435,5.68334,5.68418,15000000.0
2005-04-20 22:45:00,5.68407,5.68519,5.68407,5.68461,13000000.0
2005-04-20 22:46:00,5.68473,5.6852,5.68431,5.6852,14000000.0
2005-04-20 22:47:00,5.68508,5.68667,5.68508,5.68667,15000000.0
2005-04-20 22:48:00,5.68548,5.68557,5.68438,5.68532,13000000.0
2005-04-20 22:49:00,5.68569,5.68588,5.68517,5.68566,13000000.0
2005-04-20 22:50:00,5.68548,5.68607,5.68532,5.68592,15000000.0
2005-04-20 22:51:00,5.68575,5.68594,5.68522,5.68537,14000000.0
2005-04-20 22:52:00,5.6856,5.68582,5.68421,5.68421,9000000.0
2005-04-20 22:53:00,5.68436,5.68684,5.68436,5.68534,15000000.0
2005-04-20 22:54:00,5.6857,5.68642,5.68553,5.6859,17000000.0
2005-04-20 22:55:00,5.68645,5.68671,5.68578,5.68624,16000000.0
2005-04-20 22:56:00,5.68603,5.6868,5.68537,5.68676,13000000.0
2005-04-20 22:57:00,5.6868,5.68692,5.68562,5.68692,8000000.0
2005-04-20 22:58:00,5.6863,5.68716,5.68615,5.68716,8000000.0
2005-04-20 22:59:00,5.6873,5.68751,5.68653,5.68724,19000000.0
2005-04-20 23:00:00,5.6872,5.68778,5.68641,5.68722,10000000.0
2005-04-20 23:01:00,5.68673,5.68782,5.68673,5.68782,7000000.0
2005-04-20 23:02:00,5.68818,5.6884,5.68745,5.68783,15000000.0
2005-04-20 23:03:00,5.68801,5.68848,5.68772,5.68802,17000000.0
2005-04-20 23:04:00,5.6875,5.68856,5.68654,5.68661,19000000.0
2005-04-20 23:05:00,5.68769,5.68829,5.68751,5.68798,9000000.0
2005-04-20 23:06:00,5.68804,5.68892,5.68762,5.6887,12000000.0
2005-04-20 23:07:00,5.68979,5.68979,5.68786,5.68829,14000000.0
2005-04-20 23:08:00,5.6885,5.69042,5.6885,5.69042,16000000.0
2005-04-20 23:09:00,5.69021,5.69021,5.68912,5.68951,9000000.0
2005-04-20 23:10:00,5.68973,5.68978,5.6882,5.68858,12000000.0
2005-04-20 23:11:00,5.68808,5.68892,5.68735,5.68735,14000000.0
2005-04-20 23:12:00,5.68684,5.68734,5.68642,5.68645,7000000.0
2005-04-20 23:13:00,5.68662,5.68692,5.68606,5.68606,14000000.0
2005-04-20 23:14:00,5.68738,5.68804,5.68663,5.68708,19000000.0
2005-04-20 23:15:00,5.6872,5.6878,5.68668,5.68691,13000000.0
2005-04-20 23:16:00,5.68687,5.68825,5.68687,5.68825,15000000.0
2005-04-20 23:17:00,5.68845,5.68845,5.6872,5.68845,11000000.0
2005-04-20 23:18:00,5.68837,5.68837,5.68761,5.68764,12000000.0
2005-04-20 23:19:00,5.68795,5.68813,5.68763,5.68803,14000000.0
2005-04-20 23:20:00,5.68868,5.68877,5.68783,5.68857,19000000.0
2005-04-20 23:21:00,5.6876,5.68822,5.68747,5.68822,7000000.0
2005-04-20 23:22:00,5.6884,5.6884,5.68802,5.68804,15000000.0
2005-04-20 23:23:00,5.68775,5.68782,5.68715,5.68738,11000000.0
2005-04-20 23:24:00,5.68775,5.68784,5.68692,5.68721,14000000.0
2005-04-20 23:25:00,5.68666,5.6871,5.686,5.686,11000000.0
2005-04-20 23:26:00,5.68627,5.68717,5.68627,5.68717,14000000.0
2005-04-20 23:27:00,5.68696,5.68754,5.68675,5.68709,11000000.0
2005-04-20 23:28:00,5.68717,5.68796,5.68696,5.68796,12000000.0
2005-04-20 23:29:00,5.68798,5.68798,5.68655,5.68655,16000000.0
2005-04-20 23:30:00,5.68703,5.68711,5.68633,5.68668,20000000.0
2005-04-20 23:31:00,5.687,5.68788,5.687,5.6873,11000000.0
2005-04-20 23:32:00,5.68698,5.68755,5.68663,5.68748,16000000.0
2005-04-20 23:33:00,5.6876,5.6877,5.68711,5.68714,12000000.0
2005-04-20 23:34:00,5.68684,5.68684,5.68554,5.68554,13000000.0
2005-04-20 23:35:00,5.6853,5.687,5.6853,5.6864,9000000.0
2005-04-20 23:36:00,5.68635,5.68641,5.686,5.68628,9000000.0
2005-04-20 23:37:00,5.68641,5.68691,5.68593,5.68691,14000000.0
2005-04-20 23:38:00,5.68746,5.68774,5.68628,5.68634,13000000.0
2005-04-20 23:39:00,5.68647,5.68718,5.68629,5.68704,17000000.0
2005-04-20 23:40:00,5.68743,5.68748,5.68713,5.68716,12000000.0
2005-04-20 23:41:00,5.6871,5.6871,5.68575,5.68575,17000000.0
2005-04-20 23:42:00,5.68691,5.6871,5.68612,5.68653,22000000.0
2005-04-20 23:43:00,5.68563,5.68633,5.68536,5.68536,15000000.0
2005-04-20 23:44:00,5.68521,5.68736,5.68521,5.68736,14000000.0
2005-04-20 23:45:00,5.68725,5.6875,5.68724,5.68744,20000000.0
2005-04-20 23:46:00,5.68607,5.68636,5.68543,5.68576,14000000.0
2005-04-20 23:47:00,5.68619,5.68645,5.68558,5.68602,10000000.0
2005-04-20 23:48:00,5.68564,5.68654,5.68536,5.68654,18000000.0
2005-04-20 23:49:00,5.68701,5.68702,5.68582,5.68593,14000000.0
2005-04-20 23:50:00,5.68649,5.68706,5.68578,5.68668,13000000.0
2005-04-20 23:51:00,5.68636,5.68656,5.68589,5.68652,8000000.0
2005-04-20 23:52:00,5.68728,5.68776,5.68718,5.68734,16000000.0
2005-04-20 23:53:00,5.68712,5.68731,5.68621,5.68626,18000000.0
2005-04-20 23:54:00,5.68642,5.68746,5.68642,5.68746,12000000.0
2005-04-20 23:55:00,5.68738,5.6876,5.68693,5.68708,19000000.0
2005-04-20 23:56:00,5.68693,5.68717,5.68591,5.68676,14000000.0
2005-04-20 23:57:00,5.68711,5.68733,5.6868,5.68697,16000000.0
2005-04-20 23:58:00,5.68692,5.68723,5.68657,5.68706,13000000.0
2005-04-20 23:59:00,5.68693,5.68756,5.6864,5.6866,14000000.0
2005-04-21 00:00:00,5.68664,5.68707,5.68596,5.68596,17000000.0
2005-04-21 00:01:00,5.68676,5.68773,5.68669,5.68696,12000000.0
2005-04-21 00:02:00,5.68655,5.68736,5.68639,5.68736,15000000.0
2005-04-21 00:03:00,5.68756,5.68842,5.68728,5.68841,14000000.0
2005-04-21 00:04:00,5.68833,5.68853,5.68764,5.68771,12000000.0
2005-04-21 00:05:00,5.68809,5.68827,5.68732,5.68732,12000000.0
2005-04-21 00:06:00,5.68704,5.68755,5.6859,5.68616,12000000.0
2005-04-21 00:07:00,5.68585,5.68682,5.68585,5.68682,11000000.0
2005-04-21 00:08:00,5.68701,5.68701,5.68611,5.687,15000000.0
2005-04-21 00:09:00,5.68734,5.68825,5.68734,5.68825,12000000.0
2005-04-21 00:10:00,5.68752,5.68763,5.68589,5.68589,19000000.0
2005-04-21 00:11:00,5.68542,5.68729,5.68542,5.68729,8000000.0
2005-04-21 00:12:00,5.68796,5.68796,5.68686,5.68747,9000000.0
2005-04-21 00:13:00,5.68669,5.68669,5.68542,5.68623,13000000.0
2005-04-21 00:14:00,5.68597,5.68642,5.68565,5.68569,14000000.0
2005-04-21 00:15:00,5.68603,5.6863,5.68484,5.686,12000000.0
2005-04-21 00:16:00,5.68572,5.68587,5.68446,5.68465,12000000.0
2005-04-21 00:17:00,5.6849,5.68623,5.6849,5.68617,10000000.0
2005-04-21 00:18:00,5.68599,5.68631,5.68547,5.68631,19000000.0
2005-04-21 00:19:00,5.68553,5.68593,5.68497,5.68573,12000000.0
2005-04-21 00:20:00,5.68552,5.6857,5.68508,5.68509,11000000.0
2005-04-21 00:21:00,5.68464,5.68611,5.68464,5.68592,14000000.0
2005-04-21 00:22:00,5.68579,5.68579,5.68505,5.68521,13000000.0
2005-04-21 00:23:00,5.68519,5.68603,5.68519,5.68603,13000000.0
2005-04-21 00:24:00,5.68579,5.68579,5.68499,5.68545,9000000.0
2005-04-21 00:25:00,5.68569,5.68611,5.68559,5.6859,13000000.0
2005-04-21 00:26:00,5.68588,5.68677,5.68462,5.68462,14000000.0
2005-04-21 00:27:00,5.68496,5.68654,5.68496,5.68623,15000000.0
2005-04-21 00:28:00,5.68634,5.6867,5.68606,5.68632,7000000.0
2005-04-21 00:29:00,5.68665,5.68696,5.68649,5.68649,17000000.0
2005-04-21 00:30:00,5.68658,5.68708,5.68658,5.68671,9000000.0
2005-04-21 00:31:00,5.68653,5.68705,5.6864,5.68664,13000000.0
2005-04-21 00:32:00,5.68717,5.68833,5.68716,5.68833,8000000.0
2005-04-21 00:33:00,5.68686,5.6879,5.68672,5.68703,19000000.0
2005-04-21 00:34:00,5.68658,5.68781,5.68658,5.6873,15000000.0
2005-04-21 00:35:00,5.68786,5.68794,5.68676,5.68693,12000000.0
2005-04-21 00:36:00,5.68779,5.68782,5.68693,5.6876,15000000.0
2005-04-21 00:37:00,5.68774,5.68827,5.68706,5.68708,15000000.0
2005-04-21 00:38:00,5.68765,5.6884,5.68765,5.68827,18000000.0
2005-04-21 00:39:00,5.68818,5.68852,5.6877,5.6884,20000000.0
2005-04-21 00:40:00,5.68834,5.68872,5.68807,5.68849,10000000.0
2005-04-21 00:41:00,5.68869,5.68886,5.68821,5.68886,9000000.0
2005-04-21 00:42:00,5.68865,5.68915,5.68833,5.68915,16000000.0
2005-04-21 00:43:00,5.68813,5.6885,5.68684,5.68684,16000000.0
2005-04-21 00:44:00,5.68808,5.68855,5.68717,5.68717,10000000.0
2005-04-21 00:45:00,5.68852,5.68893,5.688,5.6881,16000000.0
2005-04-21 00:46:00,5.68788,5.6885,5.68786,5.6885,12000000.0
2005-04-21 00:47:00,5.68828,5.68852,5.68761,5.68761,8000000.0
2005-04-21 00:48:00,5.68772,5.6893,5.68763,5.68838,16000000.0
2005-04-21 00:49:00,5.68828,5.68835,5.68743,5.68758,11000000.0
2005-04-21 00:50:00,5.68791,5.68856,5.68788,5.68788,9000000.0
2005-04-21 00:51:00,5.68805,5.68957,5.68805,5.68957,9000000.0
2005-04-21 00:52:00,5.68988,5.68997,5.68966,5.68966,18000000.0
2005-04-21 00:53:00,5.68795,5.68795,5.68717,5.68734,12000000.0
2005-04-21 00:54:00,5.68773,5.68855,5.68721,5.68806,12000000.0
2005-04-21 00:55:00,5.68809,5.68876,5.68731,5.68731,11000000.0
2005-04-21 00:56:00,5.68652,5.68767,5.68644,5.68767,14000000.0
2005-04-21 00:57:00,5.68739,5.68742,5.68638,5.68716,15000000.0
2005-04-21 00:58:00,5.68716,5.68736,5.68631,5.68631,9000000.0
2005-04-21 00:59:00,5.68598,5.6873,5.68584,5.68707,17000000.0
2005-04-21 01:00:00,5.68708,5.68708,5.68639,5.68666,12000000.0
2005-04-21 01:01:00,5.68635,5.6867,5.6855,5.6867,15000000.0
2005-04-21 01:02:00,5.6869,5.687,5.68573,5.68596,10000000.0
2005-04-21 01:03:00,5.68701,5.68731,5.68665,5.68695,13000000.0
2005-04-21 01:04:00,5.68702,5.68733,5.68663,5.68663,13000000.0
2005-04-21 01:05:00,5.68661,5.6868,5.68604,5.68667,13000000.0
2005-04-21 01:06:00,5.68701,5.68701,5.68642,5.68665,12000000.0
2005-04-21 01:07:00,5.68699,5.68748,5.6863,5.6867,13000000.0
2005-04-21 01:08:00,5.68682,5.68757,5.68682,5.68757,15000000.0
2005-04-21 01:09:00,5.6878,5.68845,5.6878,5.68821,17000000.0
2005-04-21 01:10:00,5.68795,5.68795,5.68639,5.68639,10000000.0
2005-04-21 01:11:00,5.6867,5.68846,5.6867,5.68846,11000000.0
2005-04-21 01:12:00,5.68866,5.68866,5.68742,5.68842,10000000.0
2005-04-21 01:13:00,5.6886,5.6886,5.68772,5.68772,11000000.0
2005-04-21 01:14:00,5.68698,5.68727,5.68639,5.68658,13000000.0
2005-04-21 01:15:00,5.6869,5.68766,5.68673,5.68673,9000000.0
2005-04-21 01:16:00,5.68628,5.68657,5.68531,5.68533,12000000.0
2005-04-21 01:17:00,5.68631,5.68723,5.68628,5.68654,11000000.0
2005-04-21 01:18:00,5.6865,5.68715,5.68595,5.68689,12000000.0
2005-04-21 01:19:00,5.68702,5.68749,5.68668,5.68668,19000000.0
2005-04-21 01:20:00,5.6867,5.6867,5.68571,5.68576,11000000.0
2005-04-21 01:21:00,5.68526,5.68628,5.68509,5.68509,12000000.0
2005-04-21 01:22:00,5.68514,5.68647,5.68514,5.68594,9000000.0
2005-04-21 01:23:00,5.6858,5.68639,5.68543,5.68639,13000000.0
2005-04-21 01:24:00,5.68616,5.68663,5.68555,5.68629,14000000.0
2005-04-21 01:25:00,5.68685,5.68755,5.68685,5.68747,11000000.0
2005-04-21 01:26:00,5.68763,5.68775,5.68754,5.68754,10000000.0
2005-04-21 01:27:00,5.68729,5.68771,5.68726,5.68771,17000000.0
2005-04-21 01:28:00,5.68763,5.68777,5.68756,5.68764,13000000.0
2005-04-21 01:29:00,5.68632,5.68632,5.68538,5.68623,19000000.0
2005-04-21 01:30:00,5.68668,5.68671,5.68575,5.68588,15000000.0
2005-04-21 01:31:00,5.68584,5.68705,5.68536,5.68536,15000000.0
2005-04-21 01:32:00,5.685,5.6858,5.68457,5.68511,12000000.0
2005-04-21 01:33:00,5.68409,5.68502,5.68409,5.68409,8000000.0
2005-04-21 01:34:00,5.68523,5.6853,5.68467,5.68524,18000000.0
2005-04-21 01:35:00,5.68468,5.68514,5.68418,5.68418,12000000.0
2005-04-21 01:36:00,5.68348,5.684,5.68299,5.68323,16000000.0
2005-04-21 01:37:00,5.68256,5.68315,5.68182,5.68247,15000000.0
2005-04-21 01:38:00,5.6823,5.68246,5.68098,5.68098,18000000.0
2005-04-21 01:39:00,5.68103,5.68223,5.68103,5.68193,10000000.0
2005-04-21 01:40:00,5.68194,5.68194,5.68102,5.68154,11000000.0
2005-04-21 01:41:00,5.68066,5.68153,5.67927,5.68086,16000000.0
2005-04-21 01:42:00,5.67956,5.68072,5.67956,5.68025,14000000.0
2005-04-21 01:43:00,5.68051,5.68143,5.68013,5.6805,16000000.0
2005-04-21 01:44:00,5.68099,5.68111,5.6799,5.68052,15000000.0
2005-04-21 01:45:00,5.68013,5.68154,5.68013,5.68154,16000000.0
2005-04-21 01:46:00,5.68099,5.6814,5.68049,5.68049,9000000.0
2005-04-21 01:47:00,5.68011,5.68067,5.67978,5.68022,17000000.0
2005-04-21 01:48:00,5.68059,5.68122,5.67971,5.68079,16000000.0
2005-04-21 01:49:00,5.68094,5.68181,5.68052,5.68181,10000000.0
2005-04-21 01:50:00,5.68214,5.68248,5.68185,5.6821,11000000.0
2005-04-21 01:51:00,5.68139,5.68143,5.67988,5.68029,12000000.0
2005-04-21 01:52:00,5.6803,5.6803,5.67965,5.67988,12000000.0
2005-04-21 01:53:00,5.68018,5.68036,5.67953,5.6797,18000000.0
2005-04-21 01:54:00,5.68075,5.68129,5.68002,5.68027,14000000.0
2005-04-21 01:55:00,5.68023,5.68077,5.67994,5.6807,18000000.0
2005-04-21 01:56:00,5.68032,5.68055,5.67989,5.68011,8000000.0
2005-04-21 01:57:00,5.68157,5.68164,5.68092,5.68161,13000000.0
2005-04-21 01:58:00,5.68105,5.68107,5.68029,5.68046,11000000.0
2005-04-21 01:59:00,5.67985,5.68069,5.67985,5.68069,11000000.0
2005-04-21 02:00:00,5.68064,5.6811,5.67996,5.68032,16000000.0
2005-04-21 02:01:00,5.67963,5.68112,5.67957,5.68112,21000000.0
2005-04-21 02:02:00,5.68142,5.682,5.68104,5.68104,10000000.0
2005-04-21 02:03:00,5.68213,5.68251,5.6819,5.68224,8000000.0
2005-04-21 02:04:00,5.68313,5.68322,5.68179,5.6826,14000000.0
2005-04-21 02:05:00,5.68386,5.68403,5.68298,5.68402,14000000.0
2005-04-21 02:06:00,5.68401,5.68518,5.68401,5.68429,15000000.0
2005-04-21 02:07:00,5.6838,5.68419,5.68315,5.68315,10000000.0
2005-04-21 02:08:00,5.68206,5.6826,5.68189,5.68221,16000000.0
2005-04-21 02:09:00,5.68182,5.68182,5.67998,5.68075,18000000.0
2005-04-21 02:10:00,5.68044,5.68165,5.68016,5.68165,16000000.0
2005-04-21 02:11:00,5.68052,5.68164,5.68052,5.68128,14000000.0
2005-04-21 02:12:00,5.68112,5.68182,5.68076,5.68104,10000000.0
2005-04-21 02:13:00,5.68108,5.68153,5.68007,5.68034,15000000.0
2005-04-21 02:14:00,5.67904,5.6795,5.6771,5.67713,19000000.0
2005-04-21 02:15:00,5.67742,5.6779,5.67683,5.6779,12000000.0
2005-04-21 02:16:00,5.67811,5.67811,5.67716,5.67757,18000000.0
2005-04-21 02:17:00,5.67859,5.67859,5.6775,5.67756,14000000.0
2005-04-21 02:18:00,5.67859,5.67895,5.67816,5.67895,12000000.0
2005-04-21 02:19:00,5.67795,5.68011,5.67795,5.68011,14000000.0
2005-04-21 02:20:00,5.68,5.68048,5.67944,5.68001,13000000.0
2005-04-21 02:21:00,5.67883,5.68068,5.67883,5.67931,15000000.0
2005-04-21 02:22:00,5.67877,5.67946,5.6787,5.67893,13000000.0
2005-04-21 02:23:00,5.67877,5.67901,5.67776,5.67897,16000000.0
2005-04-21 02:24:00,5.67779,5.67892,5.67752,5.67752,17000000.0
2005-04-21 02:25:00,5.67883,5.67955,5.67883,5.67947,10000000.0
2005-04-21 02:26:00,5.67991,5.67992,5.6788,5.6788,13000000.0
2005-04-21 02:27:00,5.67903,5.6796,5.67855,5.67855,7000000.0
2005-04-21 02:28:00,5.6787,5.6787,5.67762,5.678,9000000.0
2005-04-21 02:29:00,5.67838,5.67854,5.6776,5.67764,20000000.0
2005-04-21 02:30:00,5.67773,5.67834,5.67732,5.67834,11000000.0
2005-04-21 02:31:00,5.67784,5.67838,5.67742,5.67838,9000000.0
2005-04-21 02:32:00,5.67876,5.68004,5.67853,5.68004,13000000.0
2005-04-21 02:33:00,5.6789,5.67936,5.67786,5.67874,14000000.0
2005-04-21 02:34:00,5.67826,5.67889,5.67782,5.67877,17000000.0
2005-04-21 02:35:00,5.67765,5.67895,5.67765,5.67888,15000000.0
2005-04-21 02:36:00,5.67927,5.6794,5.67794,5.67833,14000000.0
2005-04-21 02:37:00,5.67932,5.68003,5.67879,5.67967,13000000.0
2005-04-21 02:38:00,5.67993,5.6802,5.67902,5.67968,14000000.0
2005-04-21 02:39:00,5.68096,5.68096,5.67983,5.68057,15000000.0
2005-04-21 02:40:00,5.67988,5.68047,5.67982,5.68037,12000000.0
2005-04-21 02:41:00,5.68028,5.68028,5.67941,5.67945,13000000.0
2005-04-21 02:42:00,5.67935,5.67992,5.67935,5.67943,16000000.0
2005-04-21 02:43:00,5.67963,5.68026,5.67888,5.68007,18000000.0
2005-04-21 02:44:00,5.68022,5.68252,5.68022,5.68171,10000000.0
2005-04-21 02:45:00,5.68217,5.68234,5.68134,5.68134,14000000.0
2005-04-21 02:46:00,5.68096,5.68147,5.68032,5.68131,18000000.0
2005-04-21 02:47:00,5.68087,5.68204,5.68087,5.68156,17000000.0
2005-04-21 02:48:00,5.68151,5.68263,5.68142,5.68207,7000000.0
2005-04-21 02:49:00,5.68221,5.68263,5.68203,5.68203,13000000.0
2005-04-21 02:50:00,5.68217,5.68274,5.68217,5.68246,14000000.0
2005-04-21 02:51:00,5.68115,5.68217,5.68115,5.68161,15000000.0
2005-04-21 02:52:00,5.68093,5.6818,5.68066,5.6818,15000000.0
2005-04-21 02:53:00,5.68195,5.68242,5.68149,5.6817,9000000.0
2005-04-21 02:54:00,5.68187,5.68277,5.68143,5.68143,13000000.0
2005-04-21 02:55:00,5.68278,5.68278,5.68211,5.68254,11000000.0
2005-04-21 02:56:00,5.68217,5.68243,5.68127,5.6815,18000000.0
2005-04-21 02:57:00,5.68197,5.68206,5.68097,5.68141,13000000.0
2005-04-21 02:58:00,5.68089,5.6817,5.68084,5.68107,9000000.0
2005-04-21 02:59:00,5.68274,5.68274,5.68026,5.68061,14000000.0
2005-04-21 03:00:00,5.67964,5.68045,5.67964,5.67987,11000000.0
2005-04-21 03:01:00,5.68042,5.68042,5.67958,5.67995,11000000.0
2005-04-21 03:02:00,5.67973,5.68018,5.67971,5.67971,11000000.0
2005-04-21 03:03:00,5.68033,5.68043,5.67963,5.68024,23000000.0
2005-04-21 03:04:00,5.68037,5.68071,5.67987,5.67987,11000000.0
2005-04-21 03:05:00,5.6799,5.67994,5.67922,5.67922,17000000.0
2005-04-21 03:06:00,5.67955,5.6803,5.67955,5.68029,9000000.0
2005-04-21 03:07:00,5.67995,5.68025,5.67843,5.67843,15000000.0
2005-04-21 03:08:00,5.6791,5.67991,5.67886,5.67908,12000000.0
2005-04-21 03:09:00,5.67883,5.67974,5.67868,5.67948,15000000.0
2005-04-21 03:10:00,5.68,5.68,5.67898,5.67898,19000000.0
2005-04-21 03:11:00,5.67953,5.67953,5.67815,5.6783,15000000.0
2005-04-21 03:12:00,5.67852,5.67885,5.67785,5.67862,18000000.0
2005-04-21 03:13:00,5.67825,5.67909,5.67796,5.67869,18000000.0
2005-04-21 03:14:00,5.67879,5.67899,5.67799,5.6784,10000000.0
2005-04-21 03:15:00,5.67864,5.67947,5.67855,5.67939,7000000.0
2005-04-21 03:16:00,5.67833,5.6791,5.67817,5.67907,8000000.0
2005-04-21 03:17:00,5.67808,5.67966,5.67808,5.67958,10000000.0
2005-04-21 03:18:00,5.68017,5.68085,5.67983,5.68085,15000000.0
2005-04-21 03:19:00,5.68131,5.68176,5.68131,5.68176,10000000.0
2005-04-21 03:20:00,5.68153,5.68153,5.67965,5.67965,16000000.0
2005-04-21 03:21:00,5.68042,5.68112,5.68042,5.68103,11000000.0
2005-04-21 03:22:00,5.68046,5.68106,5.67998,5.68089,10000000.0
2005-04-21 03:23:00,5.68089,5.68152,5.68089,5.68112,12000000.0
2005-04-21 03:24:00,5.68118,5.6815,5.68024,5.68146,13000000.0
2005-04-21 03:25:00,5.68053,5.6811,5.68048,5.68048,11000000.0
2005-04-21 03:26:00,5.68069,5.68069,5.67957,5.67993,13000000.0
2005-04-21 03:27:00,5.68007,5.68007,5.67891,5.67927,14000000.0
2005-04-21 03:28:00,5.67888,5.67954,5.67864,5.67917,18000000.0
2005-04-21 03:29:00,5.67913,5.67961,5.6788,5.67961,15000000.0
2005-04-21 03:30:00,5.67853,5.67936,5.67853,5.67924,10000000.0
2005-04-21 03:31:00,5.68017,5.68081,5.67945,5.68081,13000000.0
2005-04-21 03:32:00,5.68142,5.68188,5.68015,5.68015,16000000.0
2005-04-21 03:33:00,5.68049,5.68125,5.6802,5.68125,13000000.0
2005-04-21 03:34:00,5.68007,5.68099,5.68007,5.68099,16000000.0
2005-04-21 03:35:00,5.68058,5.68109,5.67996,5.68109,10000000.0
2005-04-21 03:36:00,5.68071,5.68079,5.68031,5.6805,11000000.0
2005-04-21 03:37:00,5.67995,5.68088,5.67995,5.68005,13000000.0
2005-04-21 03:38:00,5.68066,5.68102,5.67979,5.68067,13000000.0
2005-04-21 03:39:00,5.68066,5.68066,5.68001,5.68036,13000000.0
2005-04-21 03:40:00,5.68036,5.68036,5.67931,5.67956,12000000.0
2005-04-21 03:41:00,5.67984,5.67984,5.67897,5.67916,16000000.0
2005-04-21 03:42:00,5.67898,5.67939,5.67818,5.67818,21000000.0
2005-04-21 03:43:00,5.67845,5.67965,5.67845,5.67913,18000000.0
2005-04-21 03:44:00,5.67998,5.68086,5.67947,5.68086,15000000.0
2005-04-21 03:45:00,5.6803,5.6803,5.67876,5.67964,9000000.0
2005-04-21 03:46:00,5.68003,5.68029,5.67958,5.68001,8000000.0
2005-04-21 03:47:00,5.67848,5.67929,5.67834,5.67875,11000000.0
2005-04-21 03:48:00,5.67879,5.67964,5.6787,5.67947,9000000.0
2005-04-21 03:49:00,5.68005,5.68019,5.6792,5.67936,16000000.0
2005-04-21 03:50:00,5.68041,5.68061,5.67966,5.67966,19000000.0
2005-04-21 03:51:00,5.67911,5.67932,5.6783,5.67905,9000000.0
2005-04-21 03:52:00,5.6782,5.679,5.6782,5.67837,19000000.0
2005-04-21 03:53:00,5.67834,5.67878,5.67813,5.67851,10000000.0
2005-04-21 03:54:00,5.67873,5.6791,5.67793,5.6781,17000000.0
2005-04-21 03:55:00,5.67759,5.67903,5.67759,5.67882,16000000.0
2005-04-21 03:56:00,5.67882,5.67882,5.67762,5.67768,7000000.0
2005-04-21 03:57:00,5.67796,5.67806,5.6777,5.67782,11000000.0
2005-04-21 03:58:00,5.67749,5.67835,5.6771,5.67749,12000000.0
2005-04-21 03:59:00,5.67763,5.67832,5.67685,5.67762,17000000.0
2005-04-21 04:00:00,5.67764,5.67871,5.67764,5.67871,12000000.0
2005-04-21 04:01:00,5.67797,5.67833,5.67736,5.67833,16000000.0
2005-04-21 04:02:00,5.67716,5.67774,5.67716,5.67762,14000000.0
2005-04-21 04:03:00,5.67812,5.67812,5.6768,5.67698,12000000.0
2005-04-21 04:04:00,5.67733,5.67809,5.67713,5.67735,16000000.0
2005-04-21 04:05:00,5.67821,5.67838,5.67755,5.6783,13000000.0
2005-04-21 04:06:00,5.67779,5.67852,5.67739,5.67739,16000000.0
2005-04-21 04:07:00,5.67763,5.67873,5.67762,5.67762,13000000.0
2005-04-21 04:08:00,5.67838,5.67887,5.67809,5.6784,14000000.0
2005-04-21 04:09:00,5.67806,5.67864,5.67801,5.6783,10000000.0
2005-04-21 04:10:00,5.6779,5.67859,5.67722,5.67859,12000000.0
2005-04-21 04:11:00,5.67899,5.67917,5.67858,5.67858,14000000.0
2005-04-21 04:12:00,5.67777,5.67926,5.67777,5.67917,19000000.0
2005-04-21 04:13:00,5.67919,5.67969,5.67883,5.67883,20000000.0
2005-04-21 04:14:00,5.67914,5.67953,5.67896,5.67896,12000000.0
2005-04-21 04:15:00,5.67886,5.67896,5.67734,5.67734,8000000.0
2005-04-21 04:16:00,5.67825,5.679,5.67759,5.67759,13000000.0
2005-04-21 04:17:00,5.67879,5.67972,5.67824,5.6794,15000000.0
2005-04-21 04:18:00,5.67896,5.67952,5.67863,5.67863,9000000.0
2005-04-21 04:19:00,5.6792,5.67941,5.67896,5.67938,12000000.0
2005-04-21 04:20:00,5.67843,5.67917,5.6784,5.67902,9000000.0
2005-04-21 04:21:00,5.67888,5.67944,5.67874,5.67874,17000000.0
2005-04-21 04:22:00,5.6789,5.67913,5.67778,5.67778,14000000.0
2005-04-21 04:23:00,5.67818,5.67937,5.67818,5.67937,10000000.0
2005-04-21 04:24:00,5.67957,5.68044,5.67957,5.68015,12000000.0
2005-04-21 04:25:00,5.68055,5.68072,5.68038,5.68038,10000000.0
2005-04-21 04:26:00,5.67912,5.67912,5.67719,5.67736,7000000.0
2005-04-21 04:27:00,5.67724,5.67864,5.67724,5.67769,15000000.0
2005-04-21 04:28:00,5.67891,5.67969,5.6786,5.67969,7000000.0
2005-04-21 04:29:00,5.67848,5.67848,5.67787,5.67811,14000000.0
2005-04-21 04:30:00,5.67803,5.67908,5.67797,5.67908,11000000.0
2005-04-21 04:31:00,5.67967,5.67976,5.67947,5.67948,15000000.0
2005-04-21 04:32:00,5.67812,5.67853,5.67751,5.67769,17000000.0
2005-04-21 04:33:00,5.67707,5.67794,5.67707,5.67794,14000000.0
2005-04-21 04:34:00,5.67819,5.67846,5.6776,5.67846,9000000.0
2005-04-21 04:35:00,5.67825,5.67893,5.67781,5.67781,12000000.0
2005-04-21 04:36:00,5.6778,5.67901,5.6778,5.6788,12000000.0
2005-04-21 04:37:00,5.67897,5.67968,5.67874,5.67903,12000000.0
2005-04-21 04:38:00,5.67793,5.67878,5.6777,5.67858,11000000.0
2005-04-21 04:39:00,5.67879,5.67879,5.67784,5.67817,17000000.0
2005-04-21 04:40:00,5.67867,5.6787,5.67771,5.67777,9000000.0
2005-04-21 04:41:00,5.67838,5.67921,5.67838,5.67918,10000000.0
2005-04-21 04:42:00,5.67955,5.67962,5.67955,5.67959,8000000.0
2005-04-21 04:43:00,5.67934,5.67937,5.67766,5.67766,18000000.0
2005-04-21 04:44:00,5.67854,5.67949,5.67854,5.67949,9000000.0
2005-04-21 04:45:00,5.67952,5.67952,5.67757,5.6778,9000000.0
2005-04-21 04:46:00,5.67778,5.67858,5.67769,5.67815,16000000.0
2005-04-21 04:47:00,5.67835,5.67835,5.67712,5.67774,12000000.0
2005-04-21 04:48:00,5.67832,5.67857,5.67798,5.67819,10000000.0
2005-04-21 04:49:00,5.6784,5.6784,5.6774,5.67789,16000000.0
2005-04-21 04:50:00,5.6784,5.67943,5.6784,5.67943,16000000.0
2005-04-21 04:51:00,5.67977,5.67982,5.6795,5.6795,20000000.0
2005-04-21 04:52:00,5.67956,5.67967,5.6794,5.67957,13000000.0
2005-04-21 04:53:00,5.67965,5.67965,5.67945,5.67945,11000000.0
2005-04-21 04:54:00,5.67962,5.67976,5.67948,5.67961,11000000.0
2005-04-21 04:55:00,5.67944,5.67969,5.67943,5.67959,12000000.0
2005-04-21 04:56:00,5.67962,5.67969,5.67947,5.67966,16000000.0
2005-04-21 04:57:00,5.67969,5.67969,5.67942,5.67958,7000000.0
2005-04-21 04:58:00,5.67935,5.67945,5.67859,5.67859,13000000.0
2005-04-21 04:59:00,5.67848,5.67929,5.67848,5.67929,17000000.0
2005-04-21 05:00:00,5.67915,5.67915,5.67782,5.67836,10000000.0
2005-04-21 05:01:00,5.67854,5.67974,5.67854,5.67974,13000000.0
2005-04-21 05:02:00,5.67989,5.68013,5.67989,5.67997,18000000.0
2005-04-21 05:03:00,5.6789,5.6789,5.67806,5.67806,9000000.0
2005-04-21 05:04:00,5.67956,5.6797,5.67942,5.67947,12000000.0
2005-04-21 05:05:00,5.67964,5.67965,5.67944,5.67944,10000000.0
2005-04-21 05:06:00,5.67944,5.67976,5.67935,5.67963,20000000.0
2005-04-21 05:07:00,5.67967,5.67977,5.67948,5.67962,10000000.0
2005-04-21 05:08:00,5.67943,5.6797,5.67942,5.67965,17000000.0
2005-04-21 05:09:00,5.67965,5.67974,5.67945,5.67958,15000000.0
2005-04-21 05:10:00,5.67915,5.67946,5.67858,5.67942,10000000.0
2005-04-21 05:11:00,5.67858,5.6789,5.67791,5.67868,16000000.0
2005-04-21 05:12:00,5.67883,5.67883,5.67787,5.67787,7000000.0
2005-04-21 05:13:00,5.67789,5.67937,5.67789,5.67804,12000000.0
2005-04-21 05:14:00,5.6792,5.68039,5.6792,5.68039,14000000.0
2005-04-21 05:15:00,5.68055,5.68058,5.6803,5.6804,16000000.0
2005-04-21 05:16:00,5.67968,5.67968,5.67864,5.67909,15000000.0
2005-04-21 05:17:00,5.67936,5.68023,5.67923,5.68023,10000000.0
2005-04-21 05:18:00,5.68033,5.68057,5.68026,5.68045,13000000.0
2005-04-21 05:19:00,5.68,5.68056,5.67954,5.67996,13000000.0
2005-04-21 05:20:00,5.67858,5.67959,5.67858,5.67934,20000000.0
2005-04-21 05:21:00,5.68028,5.68074,5.68022,5.6807,9000000.0
2005-04-21 05:22:00,5.67929,5.67933,5.67826,5.67919,17000000.0
2005-04-21 05:23:00,5.67976,5.68034,5.67936,5.67983,14000000.0
2005-04-21 05:24:00,5.67963,5.68064,5.67871,5.67927,19000000.0
2005-04-21 05:25:00,5.67926,5.6797,5.67907,5.67928,13000000.0
2005-04-21 05:26:00,5.67889,5.67961,5.67834,5.67961,13000000.0
2005-04-21 05:27:00,5.67883,5.67964,5.67882,5.67895,13000000.0
2005-04-21 05:28:00,5.67974,5.68004,5.67939,5.68003,10000000.0
2005-04-21 05:29:00,5.6793,5.68109,5.6793,5.68105,17000000.0
2005-04-21 05:30:00,5.68085,5.68085,5.67985,5.6808,21000000.0
2005-04-21 05:31:00,5.68121,5.68133,5.68048,5.68133,13000000.0
2005-04-21 05:32:00,5.68125,5.68263,5.6811,5.68263,16000000.0
2005-04-21 05:33:00,5.6821,5.68299,5.68133,5.68216,13000000.0
2005-04-21 05:34:00,5.68254,5.68388,5.6819,5.68388,13000000.0
2005-04-21 05:35:00,5.68307,5.68424,5.6829,5.68424,14000000.0
2005-04-21 05:36:00,5.68349,5.68402,5.68309,5.68343,18000000.0
2005-04-21 05:37:00,5.6834,5.68344,5.68258,5.68272,12000000.0
2005-04-21 05:38:00,5.68354,5.68424,5.68314,5.68378,13000000.0
2005-04-21 05:39:00,5.68327,5.68421,5.68263,5.68263,21000000.0
2005-04-21 05:40:00,5.68279,5.68355,5.68263,5.68322,14000000.0
2005-04-21 05:41:00,5.6825,5.6835,5.6825,5.68315,13000000.0
2005-04-21 05:42:00,5.68278,5.68328,5.68223,5.68223,8000000.0
2005-04-21 05:43:00,5.68192,5.68254,5.68115,5.68115,13000000.0
2005-04-21 05:44:00,5.68109,5.6825,5.68109,5.68182,13000000.0
2005-04-21 05:45:00,5.68133,5.68194,5.68066,5.68128,24000000.0
2005-04-21 05:46:00,5.68196,5.68201,5.68115,5.6814,14000000.0
2005-04-21 05:47:00,5.68151,5.68201,5.68127,5.68127,11000000.0
2005-04-21 05:48:00,5.68101,5.68206,5.68101,5.68183,18000000.0
2005-04-21 05:49:00,5.68242,5.68279,5.682,5.682,10000000.0
2005-04-21 05:50:00,5.68152,5.68219,5.68126,5.68126,10000000.0
2005-04-21 05:51:00,5.68197,5.6825,5.68159,5.68209,11000000.0
2005-04-21 05:52:00,5.68186,5.68212,5.68149,5.6821,19000000.0
2005-04-21 05:53:00,5.68243,5.68258,5.68112,5.68194,15000000.0
2005-04-21 05:54:00,5.68238,5.6831,5.68234,5.6831,7000000.0
2005-04-21 05:55:00,5.68248,5.68288,5.68172,5.68288,12000000.0
2005-04-21 05:56:00,5.6828,5.68356,5.68219,5.68296,16000000.0
2005-04-21 05:57:00,5.68307,5.68373,5.6829,5.68297,11000000.0
2005-04-21 05:58:00,5.68268,5.68347,5.68203,5.68276,22000000.0
2005-04-21 05:59:00,5.68277,5.68294,5.68171,5.68171,9000000.0
2005-04-21 06:00:00,5.68302,5.6831,5.68175,5.6826,17000000.0
2005-04-21 06:01:00,5.68309,5.68347,5.68246,5.683,18000000.0
2005-04-21 06:02:00,5.68298,5.68374,5.68274,5.68367,18000000.0
2005-04-21 06:03:00,5.68384,5.6841,5.68375,5.68394,16000000.0
2005-04-21 06:04:00,5.68396,5.68445,5.68385,5.68445,8000000.0
2005-04-21 06:05:00,5.6827,5.68282,5.68256,5.68282,10000000.0
2005-04-21 06:06:00,5.68392,5.68392,5.68267,5.68362,27000000.0
2005-04-21 06:07:00,5.6829,5.68387,5.6825,5.68302,17000000.0
2005-04-21 06:08:00,5.68328,5.68377,5.68306,5.68365,14000000.0
2005-04-21 06:09:00,5.68337,5.68356,5.68255,5.68297,13000000.0
2005-04-21 06:10:00,5.6829,5.68422,5.6829,5.68422,14000000.0
2005-04-21 06:11:00,5.68367,5.68386,5.68185,5.68185,16000000.0
2005-04-21 06:12:00,5.68267,5.68394,5.68256,5.68394,17000000.0
2005-04-21 06:13:00,5.68389,5.68389,5.6823,5.6823,14000000.0
2005-04-21 06:14:00,5.68285,5.6833,5.6818,5.6833,12000000.0
2005-04-21 06:15:00,5.68298,5.68298,5.68131,5.68131,13000000.0
2005-04-21 06:16:00,5.68114,5.68291,5.68114,5.6825,14000000.0
2005-04-21 06:17:00,5.68226,5.68252,5.68209,5.68209,11000000.0
2005-04-21 06:18:00,5.68234,5.68247,5.68184,5.68184,12000000.0
2005-04-21 06:19:00,5.68186,5.68228,5.68186,5.68208,19000000.0
2005-04-21 06:20:00,5.68183,5.68218,5.68139,5.682,11000000.0
2005-04-21 06:21:00,5.68235,5.68285,5.68214,5.68283,9000000.0
2005-04-21 06:22:00,5.68321,5.68351,5.68296,5.68321,22000000.0
2005-04-21 06:23:00,5.68358,5.6836,5.6826,5.68333,18000000.0
2005-04-21 06:24:00,5.68323,5.68334,5.68285,5.68301,8000000.0
2005-04-21 06:25:00,5.6825,5.68288,5.68146,5.68163,9000000.0
2005-04-21 06:26:00,5.68153,5.6832,5.68153,5.68218,13000000.0
2005-04-21 06:27:00,5.68239,5.68286,5.68189,5.68286,15000000.0
2005-04-21 06:28:00,5.68318,5.68385,5.68299,5.68299,18000000.0
2005-04-21 06:29:00,5.68278,5.68279,5.68184,5.68228,16000000.0
2005-04-21 06:30:00,5.68421,5.68421,5.68243,5.68243,10000000.0
2005-04-21 06:31:00,5.68203,5.6835,5.68203,5.68307,13000000.0
2005-04-21 06:32:00,5.68433,5.68434,5.68367,5.68367,10000000.0
2005-04-21 06:33:00,5.68365,5.68454,5.68365,5.68454,10000000.0
2005-04-21 06:34:00,5.6849,5.68498,5.68474,5.68481,15000000.0
2005-04-21 06:35:00,5.68416,5.68416,5.68288,5.68398,13000000.0
2005-04-21 06:36:00,5.68372,5.68372,5.68263,5.68274,23000000.0
2005-04-21 06:37:00,5.68275,5.68331,5.68275,5.68316,11000000.0
2005-04-21 06:38:00,5.68277,5.68406,5.68265,5.68331,17000000.0
2005-04-21 06:39:00,5.68333,5.68333,5.68211,5.6828,8000000.0
2005-04-21 06:40:00,5.68338,5.68396,5.68301,5.68301,15000000.0
2005-04-21 06:41:00,5.68302,5.68528,5.68302,5.68528,15000000.0
2005-04-21 06:42:00,5.68536,5.68544,5.68402,5.68402,16000000.0
2005-04-21 06:43:00,5.68356,5.68425,5.68257,5.68257,12000000.0
2005-04-21 06:44:00,5.68279,5.68396,5.68279,5.68287,13000000.0
2005-04-21 06:45:00,5.68272,5.684,5.68272,5.6834,14000000.0
2005-04-21 06:46:00,5.68419,5.68424,5.68261,5.68261,12000000.0
2005-04-21 06:47:00,5.68254,5.68394,5.68254,5.68377,11000000.0
2005-04-21 06:48:00,5.68321,5.68426,5.68281,5.68399,15000000.0
2005-04-21 06:49:00,5.68374,5.68412,5.68304,5.68412,17000000.0
2005-04-21 06:50:00,5.6847,5.68556,5.6847,5.68529,13000000.0
2005-04-21 06:51:00,5.6856,5.68579,5.68554,5.68554,8000000.0
2005-04-21 06:52:00,5.68428,5.68453,5.68347,5.68347,14000000.0
2005-04-21 06:53:00,5.68377,5.68396,5.68271,5.68396,13000000.0
2005-04-21 06:54:00,5.68417,5.68417,5.68332,5.6839,8000000.0
2005-04-21 06:55:00,5.68355,5.684,5.68288,5.684,10000000.0
2005-04-21 06:56:00,5.68411,5.6843,5.68247,5.68247,11000000.0
2005-04-21 06:57:00,5.68279,5.68386,5.68279,5.68348,17000000.0
2005-04-21 06:58:00,5.68511,5.68511,5.68419,5.68419,12000000.0
2005-04-21 06:59:00,5.68312,5.68422,5.68297,5.68355,14000000.0
2005-04-21 07:00:00,5.68506,5.68607,5.68455,5.68607,11000000.0
2005-04-21 07:01:00,5.68554,5.68569,5.68519,5.68542,10000000.0
2005-04-21 07:02:00,5.68578,5.68578,5.685,5.68522,14000000.0
2005-04-21 07:03:00,5.68507,5.68555,5.68507,5.68522,7000000.0
2005-04-21 07:04:00,5.68506,5.68566,5.68472,5.68566,16000000.0
2005-04-21 07:05:00,5.68543,5.68614,5.68534,5.68614,15000000.0
2005-04-21 07:06:00,5.68565,5.68654,5.68565,5.68601,16000000.0
2005-04-21 07:07:00,5.68538,5.68629,5.68517,5.68585,12000000.0
2005-04-21 07:08:00,5.68644,5.68658,5.68587,5.68642,8000000.0
2005-04-21 07:09:00,5.68683,5.68703,5.68626,5.68663,8000000.0
2005-04-21 07:10:00,5.68696,5.68727,5.68635,5.68693,16000000.0
2005-04-21 07:11:00,5.68735,5.68805,5.68684,5.68805,17000000.0
2005-04-21 07:12:00,5.68854,5.68856,5.68731,5.68787,20000000.0
2005-04-21 07:13:00,5.68763,5.68861,5.68709,5.68861,18000000.0
2005-04-21 07:14:00,5.68854,5.68861,5.68777,5.68811,11000000.0
2005-04-21 07:15:00,5.68815,5.68816,5.6872,5.68745,18000000.0
2005-04-21 07:16:00,5.68746,5.68746,5.68669,5.68669,18000000.0
2005-04-21 07:17:00,5.68734,5.68743,5.68636,5.68711,12000000.0
2005-04-21 07:18:00,5.68685,5.68805,5.68622,5.68622,18000000.0
2005-04-21 07:19:00,5.68667,5.68719,5.68625,5.68666,14000000.0
2005-04-21 07:20:00,5.6868,5.68739,5.68607,5.68612,18000000.0
2005-04-21 07:21:00,5.68644,5.68655,5.6857,5.68576,13000000.0
2005-04-21 07:22:00,5.68644,5.68644,5.6855,5.6855,14000000.0
2005-04-21 07:23:00,5.68708,5.68714,5.686,5.6863,15000000.0
2005-04-21 07:24:00,5.68643,5.68679,5.68583,5.68652,16000000.0
2005-04-21 07:25:00,5.6868,5.6868,5.68579,5.68651,15000000.0
2005-04-21 07:26:00,5.68678,5.68687,5.68624,5.68625,13000000.0
2005-04-21 07:27:00,5.68775,5.68775,5.68682,5.68752,12000000.0
2005-04-21 07:28:00,5.68628,5.68679,5.68599,5.68679,22000000.0
2005-04-21 07:29:00,5.6862,5.68633,5.68566,5.68566,16000000.0
2005-04-21 07:30:00,5.68608,5.68684,5.68608,5.68614,14000000.0
2005-04-21 07:31:00,5.68596,5.68681,5.68587,5.68587,13000000.0
2005-04-21 07:32:00,5.68608,5.68721,5.68608,5.68684,9000000.0
2005-04-21 07:33:00,5.68603,5.68733,5.68603,5.68732,7000000.0
2005-04-21 07:34:00,5.68702,5.68794,5.68619,5.68721,18000000.0
2005-04-21 07:35:00,5.68777,5.68777,5.68682,5.68682,9000000.0
2005-04-21 07:36:00,5.6866,5.68805,5.6866,5.68805,13000000.0
2005-04-21 07:37:00,5.68778,5.68805,5.68699,5.68797,11000000.0
2005-04-21 07:38:00,5.68687,5.68846,5.68673,5.68771,11000000.0
2005-04-21 07:39:00,5.6888,5.6888,5.68765,5.68775,19000000.0
2005-04-21 07:40:00,5.68703,5.68706,5.68609,5.68646,11000000.0
2005-04-21 07:41:00,5.68612,5.68612,5.68534,5.68534,7000000.0
2005-04-21 07:42:00,5.6864,5.6868,5.68546,5.68546,13000000.0
2005-04-21 07:43:00,5.68663,5.68663,5.68513,5.68529,14000000.0
2005-04-21 07:44:00,5.685,5.68528,5.68433,5.68472,10000000.0
2005-04-21 07:45:00,5.68434,5.6848,5.68287,5.68291,8000000.0
2005-04-21 07:46:00,5.68301,5.68364,5.68286,5.68286,13000000.0
2005-04-21 07:47:00,5.6826,5.68303,5.68126,5.68126,15000000.0
2005-04-21 07:48:00,5.68221,5.68321,5.68221,5.68253,13000000.0
2005-04-21 07:49:00,5.68433,5.68533,5.68421,5.68465,10000000.0
2005-04-21 07:50:00,5.68475,5.68536,5.6843,5.68441,17000000.0
2005-04-21 07:51:00,5.68469,5.68502,5.68441,5.68481,16000000.0
2005-04-21 07:52:00,5.68425,5.68479,5.68366,5.68402,13000000.0
2005-04-21 07:53:00,5.68452,5.68452,5.68363,5.68412,10000000.0
2005-04-21 07:54:00,5.6837,5.68416,5.68268,5.6839,11000000.0
2005-04-21 07:55:00,5.6832,5.68341,5.6822,5.68264,12000000.0
2005-04-21 07:56:00,5.68186,5.68186,5.68,5.68032,13000000.0
2005-04-21 07:57:00,5.68136,5.68153,5.68103,5.68116,8000000.0
2005-04-21 07:58:00,5.68129,5.68129,5.67961,5.68019,14000000.0
2005-04-21 07:59:00,5.67998,5.68009,5.67931,5.67977,15000000.0
2005-04-21 08:00:00,5.68045,5.68183,5.68045,5.68183,10000000.0
2005-04-21 08:01:00,5.6819,5.68199,5.681,5.68106,13000000.0
2005-04-21 08:02:00,5.68182,5.68255,5.68102,5.68111,14000000.0
2005-04-21 08:03:00,5.67944,5.68106,5.67944,5.68052,12000000.0
2005-04-21 08:04:00,5.68006,5.68092,5.67964,5.68075,16000000.0
2005-04-21 08:05:00,5.68107,5.68156,5.6805,5.6805,14000000.0
2005-04-21 08:06:00,5.67989,5.68157,5.67989,5.68115,19000000.0
2005-04-21 08:07:00,5.68103,5.68103,5.67971,5.68021,19000000.0
2005-04-21 08:08:00,5.68057,5.6806,5.67976,5.68035,11000000.0
2005-04-21 08:09:00,5.68018,5.68049,5.67992,5.68005,10000000.0
2005-04-21 08:10:00,5.67969,5.68033,5.67841,5.68006,16000000.0
2005-04-21 08:11:00,5.68004,5.68021,5.67924,5.67932,9000000.0
2005-04-21 08:12:00,5.67949,5.68181,5.67943,5.68181,10000000.0
2005-04-21 08:13:00,5.68235,5.68343,5.68235,5.68343,11000000.0
2005-04-21 08:14:00,5.68382,5.68423,5.68262,5.68265,12000000.0
2005-04-21 08:15:00,5.6832,5.68373,5.68176,5.68207,15000000.0
2005-04-21 08:16:00,5.68267,5.68357,5.68123,5.68357,14000000.0
2005-04-21 08:17:00,5.68354,5.68455,5.68313,5.68361,10000000.0
2005-04-21 08:18:00,5.6841,5.68429,5.68354,5.68415,9000000.0
2005-04-21 08:19:00,5.68424,5.68432,5.68254,5.68254,11000000.0
2005-04-21 08:20:00,5.68366,5.68449,5.68366,5.68437,11000000.0
2005-04-21 08:21:00,5.68467,5.6849,5.68351,5.68465,20000000.0
2005-04-21 08:22:00,5.68401,5.68726,5.68389,5.68726,8000000.0
2005-04-21 08:23:00,5.6871,5.68895,5.6871,5.68888,12000000.0
2005-04-21 08:24:00,5.68782,5.68843,5.6869,5.68781,13000000.0
2005-04-21 08:25:00,5.68678,5.68783,5.68659,5.6878,12000000.0
2005-04-21 08:26:00,5.68767,5.68859,5.68722,5.68757,13000000.0
2005-04-21 08:27:00,5.68721,5.6876,5.6864,5.68675,11000000.0
2005-04-21 08:28:00,5.68677,5.68717,5.68606,5.68606,8000000.0
2005-04-21 08:29:00,5.68596,5.68623,5.68489,5.68516,12000000.0
2005-04-21 08:30:00,5.6849,5.68531,5.68438,5.68487,11000000.0
2005-04-21 08:31:00,5.6843,5.68651,5.6843,5.68651,10000000.0
2005-04-21 08:32:00,5.68584,5.68644,5.68499,5.68622,13000000.0
2005-04-21 08:33:00,5.68659,5.68659,5.68483,5.68483,11000000.0
2005-04-21 08:34:00,5.68455,5.68514,5.68284,5.68296,17000000.0
2005-04-21 08:35:00,5.68325,5.68372,5.68194,5.682,11000000.0
2005-04-21 08:36:00,5.68108,5.68161,5.67964,5.68161,10000000.0
2005-04-21 08:37:00,5.68079,5.68216,5.68079,5.68216,9000000.0
2005-04-21 08:38:00,5.68237,5.68237,5.68128,5.68198,18000000.0
2005-04-21 08:39:00,5.68194,5.683,5.68147,5.68268,8000000.0
2005-04-21 08:40:00,5.68282,5.68293,5.68192,5.68262,7000000.0
2005-04-21 08:41:00,5.68196,5.68196,5.68061,5.68124,16000000.0
2005-04-21 08:42:00,5.68086,5.68087,5.67914,5.67957,14000000.0
2005-04-21 08:43:00,5.67939,5.67941,5.67824,5.67827,12000000.0
2005-04-21 08:44:00,5.67831,5.67892,5.67798,5.67843,9000000.0
2005-04-21 08:45:00,5.67811,5.67905,5.67783,5.67862,18000000.0
2005-04-21 08:46:00,5.67853,5.67875,5.6778,5.67797,14000000.0
2005-04-21 08:47:00,5.67861,5.67872,5.67718,5.67784,18000000.0
2005-04-21 08:48:00,5.67743,5.67769,5.67635,5.67635,12000000.0
2005-04-21 08:49:00,5.67721,5.67832,5.67716,5.67822,14000000.0
2005-04-21 08:50:00,5.67885,5.67947,5.67802,5.67802,16000000.0
2005-04-21 08:51:00,5.67856,5.67984,5.67828,5.67984,21000000.0
2005-04-21 08:52:00,5.67946,5.68002,5.67886,5.67984,20000000.0
2005-04-21 08:53:00,5.6793,5.67971,5.6788,5.67971,7000000.0
2005-04-21 08:54:00,5.6806,5.68148,5.67962,5.68148,17000000.0
2005-04-21 08:55:00,5.68048,5.68126,5.68013,5.68037,12000000.0
2005-04-21 08:56:00,5.68136,5.68199,5.68092,5.68159,17000000.0
2005-04-21 08:57:00,5.68156,5.68238,5.6812,5.68198,16000000.0
2005-04-21 08:58:00,5.68379,5.68412,5.68271,5.68392,12000000.0
2005-04-21 08:59:00,5.68285,5.68399,5.68205,5.68219,13000000.0
2005-04-21 09:00:00,5.6829,5.68367,5.68229,5.68291,17000000.0
2005-04-21 09:01:00,5.68454,5.68602,5.68365,5.68524,13000000.0
2005-04-21 09:02:00,5.68571,5.68598,5.68442,5.68442,8000000.0
2005-04-21 09:03:00,5.68557,5.68557,5.68455,5.68492,16000000.0
2005-04-21 09:04:00,5.68449,5.68506,5.6841,5.68414,8000000.0
2005-04-21 09:05:00,5.68408,5.68471,5.68373,5.68437,11000000.0
2005-04-21 09:06:00,5.68389,5.68406,5.68313,5.68323,10000000.0
2005-04-21 09:07:00,5.68341,5.68358,5.682,5.682,10000000.0
2005-04-21 09:08:00,5.68195,5.68198,5.68083,5.68189,19000000.0
2005-04-21 09:09:00,5.68122,5.6818,5.68047,5.68101,16000000.0
2005-04-21 09:10:00,5.68135,5.68312,5.68135,5.68253,8000000.0
2005-04-21 09:11:00,5.68281,5.68312,5.68247,5.68266,11000000.0
2005-04-21 09:12:00,5.68188,5.68218,5.68083,5.68121,16000000.0
2005-04-21 09:13:00,5.68215,5.68276,5.68139,5.68202,15000000.0
2005-04-21 09:14:00,5.68175,5.68203,5.68046,5.68095,17000000.0
2005-04-21 09:15:00,5.68262,5.68262,5.68125,5.68125,12000000.0
2005-04-21 09:16:00,5.68105,5.68192,5.68079,5.68079,14000000.0
2005-04-21 09:17:00,5.68037,5.68209,5.68037,5.68164,14000000.0
2005-04-21 09:18:00,5.6821,5.68285,5.68158,5.68222,18000000.0
2005-04-21 09:19:00,5.68333,5.68487,5.68317,5.68416,14000000.0
2005-04-21 09:20:00,5.68496,5.68558,5.68413,5.68413,18000000.0
2005-04-21 09:21:00,5.68514,5.6856,5.6845,5.68456,17000000.0
2005-04-21 09:22:00,5.68512,5.68696,5.68507,5.68696,13000000.0
2005-04-21 09:23:00,5.68712,5.68712,5.68616,5.68681,12000000.0
2005-04-21 09:24:00,5.68721,5.68721,5.68561,5.68698,14000000.0
2005-04-21 09:25:00,5.6868,5.68695,5.68628,5.68667,9000000.0
2005-04-21 09:26:00,5.68673,5.68721,5.68581,5.68721,13000000.0
2005-04-21 09:27:00,5.68784,5.68903,5.6874,5.68817,13000000.0
2005-04-21 09:28:00,5.68791,5.68836,5.68664,5.68728,19000000.0
2005-04-21 09:29:00,5.68654,5.68813,5.68633,5.68685,14000000.0
2005-04-21 09:30:00,5.68709,5.68749,5.68653,5.68701,15000000.0
2005-04-21 09:31:00,5.68812,5.69019,5.68796,5.68989,11000000.0
2005-04-21 09:32:00,5.6901,5.69055,5.68902,5.68969,16000000.0
2005-04-21 09:33:00,5.68976,5.69042,5.68897,5.68976,9000000.0
2005-04-21 09:34:00,5.69123,5.69237,5.69078,5.69182,18000000.0
2005-04-21 09:35:00,5.69124,5.69205,5.69056,5.69144,14000000.0
2005-04-21 09:36:00,5.69051,5.69158,5.68948,5.69158,16000000.0
2005-04-21 09:37:00,5.69113,5.69207,5.69089,5.69155,20000000.0
2005-04-21 09:38:00,5.69005,5.69265,5.69005,5.69258,19000000.0
2005-04-21 09:39:00,5.6926,5.69274,5.69048,5.69148,16000000.0
2005-04-21 09:40:00,5.69114,5.69114,5.68994,5.6907,12000000.0
2005-04-21 09:41:00,5.6903,5.69077,5.68957,5.69005,18000000.0
2005-04-21 09:42:00,5.69032,5.69104,5.68974,5.69057,16000000.0
2005-04-21 09:43:00,5.69101,5.69123,5.68996,5.6905,15000000.0
2005-04-21 09:44:00,5.69081,5.69127,5.69008,5.69008,13000000.0
2005-04-21 09:45:00,5.68997,5.69096,5.68951,5.69027,13000000.0
2005-04-21 09:46:00,5.68942,5.69068,5.68883,5.68928,17000000.0
2005-04-21 09:47:00,5.69074,5.69123,5.68994,5.69077,13000000.0
2005-04-21 09:48:00,5.69107,5.69216,5.69091,5.6918,16000000.0
2005-04-21 09:49:00,5.69107,5.69225,5.69081,5.69154,17000000.0
2005-04-21 09:50:00,5.69164,5.69204,5.69057,5.69204,12000000.0
2005-04-21 09:51:00,5.69071,5.69118,5.69004,5.69019,16000000.0
2005-04-21 09:52:00,5.69171,5.69171,5.6902,5.69025,16000000.0
2005-04-21 09:53:00,5.69086,5.69133,5.68987,5.69114,15000000.0
2005-04-21 09:54:00,5.69142,5.69161,5.69077,5.69085,15000000.0
2005-04-21 09:55:00,5.69174,5.69174,5.69039,5.69039,15000000.0
2005-04-21 09:56:00,5.69061,5.69126,5.69013,5.69061,17000000.0
2005-04-21 09:57:00,5.69138,5.69167,5.6907,5.6911,12000000.0
2005-04-21 09:58:00,5.69163,5.69167,5.69003,5.69033,14000000.0
2005-04-21 09:59:00,5.69015,5.69018,5.68863,5.68974,10000000.0
2005-04-21 10:00:00,5.69008,5.69027,5.68944,5.68988,11000000.0
2005-04-21 10:01:00,5.69066,5.69197,5.68977,5.69197,24000000.0
2005-04-21 10:02:00,5.6905,5.69104,5.69009,5.69083,14000000.0
2005-04-21 10:03:00,5.69074,5.69074,5.68908,5.68908,16000000.0
2005-04-21 10:04:00,5.69017,5.6906,5.68982,5.6906,10000000.0
2005-04-21 10:05:00,5.69122,5.69122,5.6901,5.69038,10000000.0
2005-04-21 10:06:00,5.68956,5.68956,5.68664,5.68664,9000000.0
2005-04-21 10:07:00,5.68721,5.68782,5.68576,5.68576,11000000.0
2005-04-21 10:08:00,5.68598,5.68714,5.68598,5.68677,9000000.0
2005-04-21 10:09:00,5.68667,5.68705,5.68579,5.68654,11000000.0
2005-04-21 10:10:00,5.68758,5.68758,5.68654,5.68713,15000000.0
2005-04-21 10:11:00,5.68684,5.6874,5.68631,5.68719,16000000.0
2005-04-21 10:12:00,5.68712,5.68722,5.68655,5.68708,19000000.0
2005-04-21 10:13:00,5.68598,5.6872,5.6858,5.68686,9000000.0
2005-04-21 10:14:00,5.68735,5.68735,5.68612,5.68698,11000000.0
2005-04-21 10:15:00,5.68759,5.68759,5.68618,5.68618,8000000.0
2005-04-21 10:16:00,5.68619,5.68664,5.68525,5.68579,17000000.0
2005-04-21 10:17:00,5.68639,5.68741,5.68592,5.68619,16000000.0
2005-04-21 10:18:00,5.68605,5.68682,5.68558,5.68618,16000000.0
2005-04-21 10:19:00,5.68621,5.6866,5.68542,5.68575,17000000.0
2005-04-21 10:20:00,5.68661,5.68719,5.68595,5.68637,16000000.0
2005-04-21 10:21:00,5.68625,5.68661,5.68504,5.68504,7000000.0
2005-04-21 10:22:00,5.68607,5.68607,5.6853,5.68602,10000000.0
2005-04-21 10:23:00,5.68567,5.68691,5.6853,5.68652,14000000.0
2005-04-21 10:24:00,5.68628,5.68679,5.68513,5.68571,13000000.0
2005-04-21 10:25:00,5.68702,5.68856,5.68657,5.68794,12000000.0
2005-04-21 10:26:00,5.68847,5.69018,5.68818,5.69018,11000000.0
2005-04-21 10:27:00,5.69085,5.69166,5.69005,5.69166,13000000.0
2005-04-21 10:28:00,5.69081,5.69152,5.69041,5.69088,13000000.0
2005-04-21 10:29:00,5.69081,5.69105,5.68972,5.68992,11000000.0
2005-04-21 10:30:00,5.69051,5.69212,5.69034,5.69176,9000000.0
2005-04-21 10:31:00,5.69121,5.69126,5.68893,5.68919,16000000.0
2005-04-21 10:32:00,5.68921,5.6894,5.68744,5.68796,9000000.0
2005-04-21 10:33:00,5.68779,5.6897,5.68757,5.68879,12000000.0
2005-04-21 10:34:00,5.68951,5.68981,5.68859,5.68899,11000000.0
2005-04-21 10:35:00,5.6895,5.68977,5.68831,5.68926,17000000.0
2005-04-21 10:36:00,5.68789,5.68994,5.68757,5.68813,10000000.0
2005-04-21 10:37:00,5.68778,5.68842,5.68709,5.68812,15000000.0
2005-04-21 10:38:00,5.6874,5.68828,5.68628,5.68805,17000000.0
2005-04-21 10:39:00,5.68764,5.68947,5.68764,5.6892,13000000.0
2005-04-21 10:40:00,5.69028,5.69028,5.68815,5.68906,10000000.0
2005-04-21 10:41:00,5.68863,5.68863,5.68692,5.68721,15000000.0
2005-04-21 10:42:00,5.68695,5.68828,5.68665,5.68713,12000000.0
2005-04-21 10:43:00,5.68748,5.68779,5.68519,5.68566,13000000.0
2005-04-21 10:44:00,5.68474,5.68515,5.68267,5.68352,12000000.0
2005-04-21 10:45:00,5.68221,5.68401,5.68221,5.68325,13000000.0
2005-04-21 10:46:00,5.68367,5.68396,5.68278,5.68367,13000000.0
2005-04-21 10:47:00,5.68421,5.68466,5.68395,5.68437,7000000.0
2005-04-21 10:48:00,5.68421,5.6844,5.68313,5.68381,12000000.0
2005-04-21 10:49:00,5.683,5.68358,5.683,5.68339,10000000.0
2005-04-21 10:50:00,5.68398,5.68452,5.68303,5.68442,14000000.0
2005-04-21 10:51:00,5.68398,5.68398,5.68283,5.68307,11000000.0
2005-04-21 10:52:00,5.6837,5.68493,5.6837,5.68446,20000000.0
2005-04-21 10:53:00,5.68504,5.68555,5.68459,5.68538,9000000.0
2005-04-21 10:54:00,5.68505,5.68505,5.68329,5.68427,18000000.0
2005-04-21 10:55:00,5.68372,5.68438,5.68313,5.68413,10000000.0
2005-04-21 10:56:00,5.68366,5.68375,5.68278,5.68373,11000000.0
2005-04-21 10:57:00,5.68322,5.68322,5.68229,5.68253,8000000.0
2005-04-21 10:58:00,5.68275,5.68298,5.68164,5.68261,10000000.0
2005-04-21 10:59:00,5.68226,5.68246,5.68084,5.68198,10000000.0
2005-04-21 11:00:00,5.68192,5.68254,5.68116,5.68254,15000000.0
2005-04-21 11:01:00,5.68173,5.68239,5.68142,5.68239,12000000.0
2005-04-21 11:02:00,5.68223,5.68271,5.68157,5.68248,8000000.0
2005-04-21 11:03:00,5.68265,5.68276,5.68169,5.68247,11000000.0
2005-04-21 11:04:00,5.68352,5.68413,5.68277,5.68277,15000000.0
2005-04-21 11:05:00,5.68356,5.68408,5.68286,5.68297,17000000.0
2005-04-21 11:06:00,5.68377,5.68377,5.6829,5.68313,12000000.0
2005-04-21 11:07:00,5.6845,5.6854,5.68377,5.6854,11000000.0
2005-04-21 11:08:00,5.68531,5.68599,5.6846,5.68522,22000000.0
2005-04-21 11:09:00,5.68564,5.68564,5.68487,5.68497,9000000.0
2005-04-21 11:10:00,5.6861,5.6863,5.68531,5.68579,16000000.0
2005-04-21 11:11:00,5.6857,5.68646,5.68567,5.68599,7000000.0
2005-04-21 11:12:00,5.6862,5.6863,5.68392,5.68392,15000000.0
2005-04-21 11:13:00,5.68561,5.68609,5.6847,5.68609,11000000.0
2005-04-21 11:14:00,5.68624,5.68737,5.68551,5.68626,18000000.0
2005-04-21 11:15:00,5.68616,5.68736,5.68605,5.68655,11000000.0
2005-04-21 11:16:00,5.68662,5.6876,5.68471,5.68592,13000000.0
2005-04-21 11:17:00,5.68693,5.68801,5.68645,5.68721,13000000.0
2005-04-21 11:18:00,5.68736,5.68736,5.68659,5.6872,9000000.0
2005-04-21 11:19:00,5.68832,5.68847,5.68718,5.68774,17000000.0
2005-04-21 11:20:00,5.68749,5.68804,5.68695,5.68707,14000000.0
2005-04-21 11:21:00,5.68608,5.6868,5.68572,5.6864,14000000.0
2005-04-21 11:22:00,5.68585,5.68664,5.68579,5.68588,22000000.0
2005-04-21 11:23:00,5.68576,5.68637,5.685,5.68578,8000000.0
2005-04-21 11:24:00,5.68637,5.68736,5.68605,5.68736,18000000.0
2005-04-21 11:25:00,5.68657,5.68696,5.68605,5.6865,9000000.0
2005-04-21 11:26:00,5.68618,5.68773,5.68618,5.68755,15000000.0
2005-04-21 11:27:00,5.68721,5.68812,5.68704,5.68783,10000000.0
2005-04-21 11:28:00,5.68814,5.6884,5.68622,5.68712,13000000.0
2005-04-21 11:29:00,5.68642,5.68646,5.68442,5.68442,17000000.0
2005-04-21 11:30:00,5.68448,5.68451,5.68329,5.68389,13000000.0
2005-04-21 11:31:00,5.68427,5.68552,5.68377,5.68552,12000000.0
2005-04-21 11:32:00,5.68463,5.68584,5.68399,5.68439,20000000.0
2005-04-21 11:33:00,5.68465,5.68511,5.68402,5.68447,16000000.0
2005-04-21 11:34:00,5.68487,5.68573,5.68487,5.68569,13000000.0
2005-04-21 11:35:00,5.68539,5.68585,5.68412,5.68585,14000000.0
2005-04-21 11:36:00,5.68521,5.6856,5.6846,5.68498,11000000.0
2005-04-21 11:37:00,5.68552,5.68552,5.6841,5.6841,16000000.0
2005-04-21 11:38:00,5.68396,5.68426,5.68282,5.68348,8000000.0
2005-04-21 11:39:00,5.68334,5.68474,5.68317,5.68356,11000000.0
2005-04-21 11:40:00,5.68365,5.68438,5.68324,5.68366,12000000.0
2005-04-21 11:41:00,5.6826,5.68314,5.68236,5.68296,10000000.0
2005-04-21 11:42:00,5.68294,5.68343,5.68189,5.683,10000000.0
2005-04-21 11:43:00,5.6832,5.68331,5.68235,5.68294,17000000.0
2005-04-21 11:44:00,5.68279,5.68342,5.68033,5.68058,15000000.0
2005-04-21 11:45:00,5.68051,5.68158,5.68029,5.68158,16000000.0
2005-04-21 11:46:00,5.68169,5.68236,5.68156,5.68232,7000000.0
2005-04-21 11:47:00,5.68094,5.6824,5.68094,5.68219,16000000.0
2005-04-21 11:48:00,5.68281,5.68374,5.68127,5.68149,13000000.0
2005-04-21 11:49:00,5.68146,5.68232,5.68032,5.68232,10000000.0
2005-04-21 11:50:00,5.68254,5.68378,5.68214,5.68328,12000000.0
2005-04-21 11:51:00,5.68342,5.68397,5.68261,5.68397,14000000.0
2005-04-21 11:52:00,5.68342,5.68466,5.68296,5.68438,18000000.0
2005-04-21 11:53:00,5.6838,5.68456,5.68316,5.68316,16000000.0
2005-04-21 11:54:00,5.68281,5.68288,5.68208,5.68218,8000000.0
2005-04-21 11:55:00,5.68188,5.68253,5.68153,5.68202,8000000.0
2005-04-21 11:56:00,5.68203,5.68258,5.68142,5.68142,8000000.0
2005-04-21 11:57:00,5.68131,5.68191,5.68106,5.68116,11000000.0
2005-04-21 11:58:00,5.68117,5.68205,5.68117,5.6818,14000000.0
2005-04-21 11:59:00,5.68147,5.68181,5.6809,5.68165,11000000.0
2005-04-21 12:00:00,5.6808,5.68147,5.67983,5.68078,15000000.0
2005-04-21 12:01:00,5.6814,5.68194,5.68001,5.68001,13000000.0
2005-04-21 12:02:00,5.68069,5.68297,5.68065,5.68228,15000000.0
2005-04-21 12:03:00,5.68303,5.68344,5.68254,5.68325,11000000.0
2005-04-21 12:04:00,5.68262,5.68305,5.68188,5.68233,9000000.0
2005-04-21 12:05:00,5.68233,5.68252,5.68131,5.6816,9000000.0
2005-04-21 12:06:00,5.68247,5.6835,5.68187,5.68341,15000000.0
2005-04-21 12:07:00,5.68326,5.68362,5.68287,5.68348,11000000.0
2005-04-21 12:08:00,5.683,5.68337,5.68233,5.68337,8000000.0
2005-04-21 12:09:00,5.68328,5.68369,5.68307,5.68368,18000000.0
2005-04-21 12:10:00,5.68309,5.68406,5.68284,5.68386,14000000.0
2005-04-21 12:11:00,5.68301,5.68382,5.68301,5.68368,9000000.0
2005-04-21 12:12:00,5.68399,5.68431,5.68322,5.68398,18000000.0
2005-04-21 12:13:00,5.68375,5.68392,5.68239,5.6833,12000000.0
2005-04-21 12:14:00,5.68343,5.68427,5.68327,5.6838,10000000.0
2005-04-21 12:15:00,5.68329,5.68329,5.68235,5.6831,8000000.0
2005-04-21 12:16:00,5.68325,5.68396,5.6829,5.68324,14000000.0
2005-04-21 12:17:00,5.68346,5.68399,5.6819,5.68212,13000000.0
2005-04-21 12:18:00,5.6833,5.68404,5.68286,5.68335,10000000.0
2005-04-21 12:19:00,5.68316,5.68321,5.68244,5.68285,11000000.0
2005-04-21 12:20:00,5.68307,5.68313,5.68192,5.68306,8000000.0
2005-04-21 12:21:00,5.6826,5.68321,5.68181,5.68181,20000000.0
2005-04-21 12:22:00,5.68242,5.68353,5.6821,5.68304,14000000.0
2005-04-21 12:23:00,5.68357,5.68466,5.68307,5.68466,11000000.0
2005-04-21 12:24:00,5.68426,5.6846,5.68392,5.6846,17000000.0
2005-04-21 12:25:00,5.68474,5.68474,5.68398,5.68439,12000000.0
2005-04-21 12:26:00,5.68337,5.68481,5.68337,5.68481,7000000.0
2005-04-21 12:27:00,5.68389,5.68564,5.68377,5.68564,7000000.0
2005-04-21 12:28:00,5.68644,5.68644,5.68441,5.68549,19000000.0
2005-04-21 12:29:00,5.68476,5.68484,5.68361,5.68413,12000000.0
2005-04-21 12:30:00,5.68445,5.6854,5.68391,5.6854,10000000.0
2005-04-21 12:31:00,5.68482,5.68498,5.68272,5.68289,12000000.0
2005-04-21 12:32:00,5.68302,5.68352,5.68241,5.6826,12000000.0
2005-04-21 12:33:00,5.68243,5.68298,5.68145,5.68192,15000000.0
2005-04-21 12:34:00,5.68141,5.68224,5.68107,5.68216,12000000.0
2005-04-21 12:35:00,5.68202,5.68289,5.68196,5.68289,12000000.0
2005-04-21 12:36:00,5.68272,5.68331,5.68237,5.68278,15000000.0
2005-04-21 12:37:00,5.68239,5.68304,5.68208,5.68284,8000000.0
2005-04-21 12:38:00,5.68287,5.6837,5.68248,5.68288,15000000.0
2005-04-21 12:39:00,5.68298,5.68298,5.68167,5.68213,14000000.0
2005-04-21 12:40:00,5.68249,5.6831,5.68215,5.68255,18000000.0
2005-04-21 12:41:00,5.68208,5.68241,5.68033,5.68033,11000000.0
2005-04-21 12:42:00,5.68138,5.68181,5.6811,5.68146,17000000.0
2005-04-21 12:43:00,5.68038,5.68109,5.68016,5.68109,11000000.0
2005-04-21 12:44:00,5.68059,5.6821,5.68059,5.68204,13000000.0
2005-04-21 12:45:00,5.68046,5.68121,5.67989,5.68121,10000000.0
2005-04-21 12:46:00,5.68071,5.68092,5.67984,5.68042,20000000.0
2005-04-21 12:47:00,5.68033,5.68059,5.67965,5.68029,10000000.0
2005-04-21 12:48:00,5.68031,5.6814,5.68024,5.68054,10000000.0
2005-04-21 12:49:00,5.6805,5.68096,5.67981,5.68014,15000000.0
2005-04-21 12:50:00,5.68014,5.68093,5.67947,5.68077,14000000.0
2005-04-21 12:51:00,5.68136,5.68252,5.68127,5.68214,14000000.0
2005-04-21 12:52:00,5.68294,5.68324,5.68172,5.6829,9000000.0
2005-04-21 12:53:00,5.68291,5.68376,5.6825,5.68376,9000000.0
2005-04-21 12:54:00,5.68271,5.68352,5.68265,5.68307,20000000.0
2005-04-21 12:55:00,5.68245,5.68321,5.68245,5.68319,12000000.0
2005-04-21 12:56:00,5.68349,5.68414,5.68237,5.68306,7000000.0
2005-04-21 12:57:00,5.684,5.68433,5.6836,5.68394,13000000.0
2005-04-21 12:58:00,5.68329,5.68432,5.683,5.68419,16000000.0
2005-04-21 12:59:00,5.68392,5.68555,5.68392,5.68446,14000000.0
2005-04-21 13:00:00,5.68501,5.68587,5.68393,5.68437,12000000.0
2005-04-21 13:01:00,5.68365,5.68427,5.68293,5.68293,17000000.0
2005-04-21 13:02:00,5.68267,5.68415,5.68262,5.6841,10000000.0
2005-04-21 13:03:00,5.68297,5.68343,5.6827,5.68322,22000000.0
2005-04-21 13:04:00,5.68389,5.68403,5.68288,5.68365,20000000.0
2005-04-21 13:05:00,5.68375,5.68434,5.68311,5.68311,14000000.0
2005-04-21 13:06:00,5.68483,5.68483,5.68357,5.68434,17000000.0
2005-04-21 13:07:00,5.68407,5.68421,5.68281,5.68395,22000000.0
2005-04-21 13:08:00,5.68495,5.68495,5.68336,5.68441,12000000.0
2005-04-21 13:09:00,5.68411,5.6849,5.68386,5.68461,12000000.0
2005-04-21 13:10:00,5.68529,5.68581,5.68493,5.68531,20000000.0
2005-04-21 13:11:00,5.68516,5.68608,5.68433,5.68589,12000000.0
2005-04-21 13:12:00,5.68542,5.68571,5.68469,5.68537,16000000.0
2005-04-21 13:13:00,5.68508,5.68567,5.68476,5.68551,14000000.0
2005-04-21 13:14:00,5.68583,5.68583,5.68431,5.6857,17000000.0
2005-04-21 13:15:00,5.68674,5.6881,5.68658,5.68796,7000000.0
2005-04-21 13:16:00,5.68797,5.68815,5.68724,5.68815,9000000.0
2005-04-21 13:17:00,5.68842,5.68857,5.68732,5.68732,15000000.0
2005-04-21 13:18:00,5.68871,5.68959,5.68863,5.68912,17000000.0
2005-04-21 13:19:00,5.68865,5.689,5.68751,5.68804,15000000.0
2005-04-21 13:20:00,5.68713,5.68774,5.6859,5.6859,12000000.0
2005-04-21 13:21:00,5.68745,5.688,5.68652,5.68652,24000000.0
2005-04-21 13:22:00,5.6878,5.6878,5.68656,5.68708,12000000.0
2005-04-21 13:23:00,5.6879,5.68817,5.68648,5.68648,12000000.0
2005-04-21 13:24:00,5.68589,5.68713,5.68541,5.68713,18000000.0
2005-04-21 13:25:00,5.68688,5.68765,5.68672,5.68736,12000000.0
2005-04-21 13:26:00,5.6866,5.68759,5.68575,5.68759,12000000.0
2005-04-21 13:27:00,5.68767,5.68767,5.68686,5.6873,9000000.0
2005-04-21 13:28:00,5.68718,5.68886,5.68718,5.68886,15000000.0
2005-04-21 13:29:00,5.68831,5.69014,5.68831,5.68986,14000000.0
2005-04-21 13:30:00,5.68962,5.69096,5.68946,5.69096,11000000.0
2005-04-21 13:31:00,5.69225,5.69349,5.69114,5.69251,11000000.0
2005-04-21 13:32:00,5.69398,5.69452,5.69253,5.69409,8000000.0
2005-04-21 13:33:00,5.69496,5.6959,5.69437,5.69489,14000000.0
2005-04-21 13:34:00,5.694,5.69429,5.69276,5.69342,11000000.0
2005-04-21 13:35:00,5.6925,5.69371,5.69205,5.69247,16000000.0
2005-04-21 13:36:00,5.69278,5.69294,5.69166,5.69207,8000000.0
2005-04-21 13:37:00,5.69259,5.69259,5.69153,5.6924,17000000.0
2005-04-21 13:38:00,5.6925,5.69434,5.6925,5.69351,14000000.0
2005-04-21 13:39:00,5.6937,5.6937,5.69281,5.6935,10000000.0
2005-04-21 13:40:00,5.69299,5.69363,5.69256,5.6933,8000000.0
2005-04-21 13:41:00,5.69469,5.69533,5.69369,5.69431,11000000.0
2005-04-21 13:42:00,5.69441,5.69537,5.69405,5.69537,14000000.0
2005-04-21 13:43:00,5.69555,5.69667,5.69501,5.69598,11000000.0
2005-04-21 13:44:00,5.69669,5.69687,5.69583,5.69686,11000000.0
2005-04-21 13:45:00,5.69686,5.6978,5.69597,5.69698,14000000.0
2005-04-21 13:46:00,5.69635,5.69696,5.69487,5.69487,11000000.0
2005-04-21 13:47:00,5.69552,5.69641,5.69545,5.69585,13000000.0
2005-04-21 13:48:00,5.69598,5.69654,5.6948,5.6948,14000000.0
2005-04-21 13:49:00,5.69599,5.69665,5.69565,5.69622,12000000.0
2005-04-21 13:50:00,5.69648,5.69671,5.69538,5.69619,16000000.0
2005-04-21 13:51:00,5.69639,5.6979,5.69489,5.69743,14000000.0
2005-04-21 13:52:00,5.69854,5.6987,5.69781,5.69818,10000000.0
2005-04-21 13:53:00,5.69846,5.69894,5.69702,5.69702,10000000.0
2005-04-21 13:54:00,5.69857,5.69857,5.69768,5.69792,8000000.0
2005-04-21 13:55:00,5.69849,5.69864,5.69726,5.69726,13000000.0
2005-04-21 13:56:00,5.69861,5.69983,5.69821,5.69905,17000000.0
2005-04-21 13:57:00,5.69964,5.69983,5.69861,5.6995,13000000.0
2005-04-21 13:58:00,5.69866,5.69931,5.69826,5.69839,7000000.0
2005-04-21 13:59:00,5.69938,5.69978,5.69898,5.69922,9000000.0
2005-04-21 14:00:00,5.69956,5.69956,5.69902,5.69949,7000000.0
2005-04-21 14:01:00,5.69994,5.70034,5.69931,5.69933,11000000.0
2005-04-21 14:02:00,5.69896,5.69932,5.69761,5.69761,19000000.0
2005-04-21 14:03:00,5.69752,5.69819,5.69666,5.69729,13000000.0
2005-04-21 14:04:00,5.69712,5.69766,5.69624,5.69648,22000000.0
2005-04-21 14:05:00,5.69666,5.69666,5.695,5.69573,17000000.0
2005-04-21 14:06:00,5.69633,5.69703,5.69592,5.69657,11000000.0
2005-04-21 14:07:00,5.69685,5.69695,5.69546,5.69546,9000000.0
2005-04-21 14:08:00,5.69647,5.69647,5.69585,5.69642,11000000.0
2005-04-21 14:09:00,5.69618,5.69687,5.69579,5.69648,12000000.0
2005-04-21 14:10:00,5.69505,5.69694,5.69505,5.69694,13000000.0
2005-04-21 14:11:00,5.69754,5.69829,5.69683,5.69817,14000000.0
2005-04-21 14:12:00,5.69925,5.70006,5.69861,5.69977,11000000.0
2005-04-21 14:13:00,5.69916,5.69946,5.69829,5.69829,11000000.0
2005-04-21 14:14:00,5.698,5.69914,5.698,5.6982,7000000.0
2005-04-21 14:15:00,5.69819,5.69855,5.69732,5.69732,14000000.0
2005-04-21 14:16:00,5.69697,5.69703,5.69617,5.69702,13000000.0
2005-04-21 14:17:00,5.69664,5.69664,5.6953,5.69618,22000000.0
2005-04-21 14:18:00,5.69669,5.69709,5.69633,5.69707,15000000.0
2005-04-21 14:19:00,5.69667,5.69667,5.69484,5.69539,12000000.0
2005-04-21 14:20:00,5.69509,5.69562,5.69305,5.69305,7000000.0
2005-04-21 14:21:00,5.69535,5.69535,5.69356,5.69451,13000000.0
2005-04-21 14:22:00,5.69484,5.69492,5.69378,5.69378,8000000.0
2005-04-21 14:23:00,5.69322,5.69404,5.69279,5.69279,11000000.0
2005-04-21 14:24:00,5.69171,5.693,5.69171,5.69171,13000000.0
2005-04-21 14:25:00,5.6922,5.6926,5.6905,5.69095,15000000.0
2005-04-21 14:26:00,5.69205,5.69205,5.69062,5.69123,8000000.0
2005-04-21 14:27:00,5.69224,5.69269,5.69152,5.69242,10000000.0
2005-04-21 14:28:00,5.69131,5.69299,5.69131,5.6928,11000000.0
2005-04-21 14:29:00,5.69306,5.69387,5.69229,5.69337,21000000.0
2005-04-21 14:30:00,5.69285,5.6961,5.69254,5.69607,11000000.0
2005-04-21 14:31:00,5.69674,5.69803,5.69597,5.69616,17000000.0
2005-04-21 14:32:00,5.69591,5.69778,5.69504,5.69737,15000000.0
2005-04-21 14:33:00,5.69803,5.69803,5.69586,5.69593,8000000.0
2005-04-21 14:34:00,5.69651,5.69651,5.69352,5.69361,9000000.0
2005-04-21 14:35:00,5.69468,5.69596,5.69397,5.69428,11000000.0
2005-04-21 14:36:00,5.69428,5.69562,5.6936,5.69433,15000000.0
2005-04-21 14:37:00,5.69436,5.69436,5.69281,5.69281,8000000.0
2005-04-21 14:38:00,5.69333,5.69483,5.69299,5.69454,10000000.0
2005-04-21 14:39:00,5.69401,5.69442,5.69257,5.69324,19000000.0
2005-04-21 14:40:00,5.69361,5.69458,5.6929,5.69389,15000000.0
2005-04-21 14:41:00,5.69327,5.69351,5.69063,5.69065,15000000.0
2005-04-21 14:42:00,5.68992,5.69015,5.68773,5.68919,17000000.0
2005-04-21 14:43:00,5.68855,5.69171,5.68855,5.69112,15000000.0
2005-04-21 14:44:00,5.68985,5.69101,5.68821,5.6891,15000000.0
2005-04-21 14:45:00,5.68951,5.68951,5.68695,5.68729,9000000.0
2005-04-21 14:46:00,5.68832,5.68832,5.6872,5.6872,11000000.0
2005-04-21 14:47:00,5.68824,5.6896,5.68824,5.68932,12000000.0
2005-04-21 14:48:00,5.68965,5.68998,5.68887,5.68919,12000000.0
2005-04-21 14:49:00,5.68927,5.69046,5.68917,5.69003,12000000.0
2005-04-21 14:50:00,5.69049,5.69133,5.68957,5.68975,15000000.0
2005-04-21 14:51:00,5.68865,5.69052,5.68865,5.68986,10000000.0
2005-04-21 14:52:00,5.69106,5.69163,5.68973,5.69139,13000000.0
2005-04-21 14:53:00,5.69054,5.6916,5.68924,5.6916,13000000.0
2005-04-21 14:54:00,5.69144,5.69211,5.69116,5.69206,9000000.0
2005-04-21 14:55:00,5.69226,5.69269,5.69128,5.69193,16000000.0
2005-04-21 14:56:00,5.69271,5.69403,5.69235,5.69392,15000000.0
2005-04-21 14:57:00,5.6934,5.69375,5.69175,5.69175,15000000.0
2005-04-21 14:58:00,5.69266,5.69295,5.69069,5.69126,11000000.0
2005-04-21 14:59:00,5.69133,5.69202,5.69074,5.69202,14000000.0
2005-04-21 15:00:00,5.69237,5.69317,5.6911,5.69317,18000000.0
2005-04-21 15:01:00,5.6936,5.69427,5.69316,5.69404,12000000.0
2005-04-21 15:02:00,5.69519,5.69557,5.69474,5.69488,7000000.0
2005-04-21 15:03:00,5.69481,5.69481,5.69183,5.69442,18000000.0
2005-04-21 15:04:00,5.69352,5.695,5.69352,5.69467,21000000.0
2005-04-21 15:05:00,5.69442,5.69498,5.69309,5.69403,13000000.0
2005-04-21 15:06:00,5.69527,5.69535,5.6936,5.69482,14000000.0
2005-04-21 15:07:00,5.69463,5.69476,5.69331,5.69331,22000000.0
2005-04-21 15:08:00,5.69404,5.69492,5.69376,5.6944,10000000.0
2005-04-21 15:09:00,5.69344,5.69398,5.69293,5.69303,9000000.0
2005-04-21 15:10:00,5.69293,5.69341,5.69194,5.69269,14000000.0
2005-04-21 15:11:00,5.69156,5.69312,5.69082,5.69085,12000000.0
2005-04-21 15:12:00,5.69014,5.69219,5.69014,5.69092,13000000.0
2005-04-21 15:13:00,5.69072,5.69141,5.69003,5.69126,12000000.0
2005-04-21 15:14:00,5.6907,5.69196,5.69061,5.6917,10000000.0
2005-04-21 15:15:00,5.69039,5.69219,5.68944,5.69219,16000000.0
2005-04-21 15:16:00,5.69058,5.69058,5.68827,5.68859,15000000.0
2005-04-21 15:17:00,5.69016,5.6907,5.68818,5.68818,14000000.0
2005-04-21 15:18:00,5.68787,5.69074,5.68748,5.68795,12000000.0
2005-04-21 15:19:00,5.68745,5.6888,5.687,5.68799,11000000.0
2005-04-21 15:20:00,5.68719,5.68844,5.68696,5.6883,14000000.0
2005-04-21 15:21:00,5.68881,5.68975,5.68855,5.6892,14000000.0
2005-04-21 15:22:00,5.68983,5.69007,5.68922,5.68985,10000000.0
2005-04-21 15:23:00,5.6902,5.69054,5.68892,5.68892,11000000.0
2005-04-21 15:24:00,5.69011,5.69043,5.68962,5.69024,10000000.0
2005-04-21 15:25:00,5.68985,5.69,5.68782,5.68782,16000000.0
2005-04-21 15:26:00,5.68809,5.68821,5.68647,5.68686,15000000.0
2005-04-21 15:27:00,5.68654,5.68664,5.68568,5.68664,10000000.0
2005-04-21 15:28:00,5.68666,5.68794,5.68596,5.68596,11000000.0
2005-04-21 15:29:00,5.6869,5.68942,5.6869,5.68831,19000000.0
2005-04-21 15:30:00,5.68835,5.69008,5.68797,5.69008,10000000.0
2005-04-21 15:31:00,5.69002,5.69002,5.68848,5.68848,14000000.0
2005-04-21 15:32:00,5.68878,5.69014,5.68762,5.69014,12000000.0
2005-04-21 15:33:00,5.68966,5.68999,5.68849,5.68881,20000000.0
2005-04-21 15:34:00,5.68818,5.6895,5.68774,5.68841,12000000.0
2005-04-21 15:35:00,5.68843,5.68871,5.687,5.68871,12000000.0
2005-04-21 15:36:00,5.68773,5.68897,5.68768,5.68897,10000000.0
2005-04-21 15:37:00,5.68909,5.69009,5.68859,5.68982,10000000.0
2005-04-21 15:38:00,5.69111,5.69111,5.68975,5.68975,13000000.0
2005-04-21 15:39:00,5.68998,5.69078,5.6895,5.6895,7000000.0
2005-04-21 15:40:00,5.68946,5.69031,5.68904,5.68966,10000000.0
2005-04-21 15:41:00,5.69083,5.69121,5.68993,5.6912,9000000.0
2005-04-21 15:42:00,5.69185,5.69436,5.69185,5.69436,13000000.0
2005-04-21 15:43:00,5.69369,5.69435,5.69316,5.69354,16000000.0
2005-04-21 15:44:00,5.69332,5.69332,5.6921,5.69257,14000000.0
2005-04-21 15:45:00,5.69247,5.6928,5.69163,5.69264,15000000.0
2005-04-21 15:46:00,5.69328,5.69376,5.69243,5.69318,13000000.0
2005-04-21 15:47:00,5.69197,5.69298,5.69185,5.6921,9000000.0
2005-04-21 15:48:00,5.69234,5.69306,5.69132,5.69306,21000000.0
2005-04-21 15:49:00,5.69219,5.69307,5.69186,5.69267,23000000.0
2005-04-21 15:50:00,5.69167,5.69288,5.69167,5.69252,12000000.0
2005-04-21 15:51:00,5.69259,5.69289,5.69125,5.69153,19000000.0
2005-04-21 15:52:00,5.6928,5.69302,5.69197,5.69204,15000000.0
2005-04-21 15:53:00,5.69172,5.69256,5.69069,5.69256,14000000.0
2005-04-21 15:54:00,5.691,5.69276,5.69093,5.69275,15000000.0
2005-04-21 15:55:00,5.6929,5.69406,5.69271,5.69406,12000000.0
2005-04-21 15:56:00,5.69334,5.69454,5.69236,5.69454,18000000.0
2005-04-21 15:57:00,5.69463,5.69467,5.69411,5.69412,10000000.0
2005-04-21 15:58:00,5.69327,5.69379,5.69295,5.69341,22000000.0
2005-04-21 15:59:00,5.69411,5.69411,5.69251,5.69254,12000000.0
2005-04-21 16:00:00,5.69302,5.69329,5.6921,5.69329,12000000.0
2005-04-21 16:01:00,5.69198,5.69222,5.68913,5.68944,12000000.0
2005-04-21 16:02:00,5.69023,5.69023,5.6881,5.68944,13000000.0
2005-04-21 16:03:00,5.69031,5.69263,5.69031,5.69263,13000000.0
2005-04-21 16:04:00,5.69192,5.69238,5.69115,5.6919,11000000.0
2005-04-21 16:05:00,5.69004,5.69016,5.68869,5.68869,9000000.0
2005-04-21 16:06:00,5.68811,5.68866,5.68732,5.68732,14000000.0
2005-04-21 16:07:00,5.68699,5.68699,5.68592,5.68691,15000000.0
2005-04-21 16:08:00,5.68731,5.68752,5.6853,5.6853,15000000.0
2005-04-21 16:09:00,5.68642,5.68748,5.68628,5.68655,17000000.0
2005-04-21 16:10:00,5.68655,5.68715,5.68632,5.68688,14000000.0
2005-04-21 16:11:00,5.68746,5.68746,5.68626,5.68653,9000000.0
2005-04-21 16:12:00,5.68707,5.68849,5.68707,5.68761,15000000.0
2005-04-21 16:13:00,5.68815,5.68937,5.68718,5.68937,14000000.0
2005-04-21 16:14:00,5.68891,5.68898,5.68753,5.68874,12000000.0
2005-04-21 16:15:00,5.68824,5.68824,5.68591,5.68591,14000000.0
2005-04-21 16:16:00,5.68513,5.68513,5.68291,5.68291,13000000.0
2005-04-21 16:17:00,5.68345,5.68345,5.68118,5.68118,18000000.0
2005-04-21 16:18:00,5.6807,5.68095,5.67926,5.6794,13000000.0
2005-04-21 16:19:00,5.68008,5.68176,5.68008,5.6816,8000000.0
2005-04-21 16:20:00,5.68126,5.68202,5.68085,5.68142,13000000.0
2005-04-21 16:21:00,5.68116,5.6816,5.6806,5.68129,12000000.0
2005-04-21 16:22:00,5.68245,5.68258,5.68119,5.68203,11000000.0
2005-04-21 16:23:00,5.68184,5.68387,5.68121,5.68387,14000000.0
2005-04-21 16:24:00,5.68393,5.68467,5.68333,5.68343,15000000.0
2005-04-21 16:25:00,5.68277,5.68277,5.6812,5.68192,11000000.0
2005-04-21 16:26:00,5.68114,5.68119,5.68054,5.6809,8000000.0
2005-04-21 16:27:00,5.68053,5.68065,5.67801,5.67806,10000000.0
2005-04-21 16:28:00,5.67818,5.67969,5.6779,5.67816,15000000.0
2005-04-21 16:29:00,5.6774,5.67806,5.67694,5.67744,7000000.0
2005-04-21 16:30:00,5.67814,5.67923,5.67676,5.67825,16000000.0
2005-04-21 16:31:00,5.67739,5.67835,5.67626,5.67835,14000000.0
2005-04-21 16:32:00,5.67768,5.67847,5.67751,5.67846,7000000.0
2005-04-21 16:33:00,5.67959,5.68018,5.67844,5.67955,8000000.0
2005-04-21 16:34:00,5.68013,5.68013,5.6788,5.67905,8000000.0
2005-04-21 16:35:00,5.67803,5.67888,5.67761,5.67888,9000000.0
2005-04-21 16:36:00,5.67914,5.67994,5.67838,5.67873,13000000.0
2005-04-21 16:37:00,5.67889,5.67953,5.678,5.67921,18000000.0
2005-04-21 16:38:00,5.67942,5.68005,5.67841,5.67925,18000000.0
2005-04-21 16:39:00,5.67895,5.67984,5.67792,5.67984,20000000.0
2005-04-21 16:40:00,5.67973,5.68087,5.67949,5.68021,13000000.0
2005-04-21 16:41:00,5.67998,5.67998,5.67796,5.67949,20000000.0
2005-04-21 16:42:00,5.67917,5.67988,5.67843,5.67904,18000000.0
2005-04-21 16:43:00,5.67764,5.67886,5.67542,5.67847,15000000.0
2005-04-21 16:44:00,5.67709,5.67869,5.67695,5.67722,20000000.0
2005-04-21 16:45:00,5.67649,5.6775,5.67602,5.67702,13000000.0
2005-04-21 16:46:00,5.67831,5.67896,5.67759,5.67861,15000000.0
2005-04-21 16:47:00,5.6784,5.67965,5.67801,5.67831,8000000.0
2005-04-21 16:48:00,5.67801,5.67832,5.67741,5.67827,11000000.0
2005-04-21 16:49:00,5.67861,5.68056,5.67848,5.68034,12000000.0
2005-04-21 16:50:00,5.67959,5.67978,5.67857,5.67905,15000000.0
2005-04-21 16:51:00,5.67872,5.67899,5.6783,5.67874,18000000.0
2005-04-21 16:52:00,5.67846,5.67858,5.67733,5.67748,14000000.0
2005-04-21 16:53:00,5.67884,5.68057,5.67862,5.68045,8000000.0
2005-04-21 16:54:00,5.67998,5.67998,5.67714,5.67717,11000000.0
2005-04-21 16:55:00,5.67698,5.67775,5.67665,5.67764,12000000.0
2005-04-21 16:56:00,5.67799,5.67862,5.67782,5.67787,10000000.0
2005-04-21 16:57:00,5.67889,5.67929,5.67838,5.67838,8000000.0
2005-04-21 16:58:00,5.67765,5.67868,5.67644,5.67744,9000000.0
2005-04-21 16:59:00,5.67535,5.6773,5.67326,5.67726,13000000.0
2005-04-21 17:00:00,5.67712,5.67712,5.67606,5.67627,11000000.0
2005-04-21 17:01:00,5.67612,5.67633,5.67516,5.67541,12000000.0
2005-04-21 17:02:00,5.67462,5.67676,5.67462,5.67518,10000000.0
2005-04-21 17:03:00,5.67448,5.67649,5.67425,5.67547,16000000.0
2005-04-21 17:04:00,5.67395,5.67553,5.67314,5.67376,13000000.0
2005-04-21 17:05:00,5.67605,5.67605,5.67323,5.67465,16000000.0
2005-04-21 17:06:00,5.67412,5.67476,5.67292,5.67445,12000000.0
2005-04-21 17:07:00,5.67629,5.67629,5.67434,5.6751,8000000.0
2005-04-21 17:08:00,5.67423,5.6746,5.6732,5.67444,21000000.0
2005-04-21 17:09:00,5.67452,5.67554,5.67396,5.67463,16000000.0
2005-04-21 17:10:00,5.67464,5.67514,5.67163,5.67217,11000000.0
2005-04-21 17:11:00,5.67107,5.673,5.6708,5.673,11000000.0
2005-04-21 17:12:00,5.67394,5.67411,5.67311,5.67315,9000000.0
2005-04-21 17:13:00,5.67388,5.67514,5.67344,5.67478,9000000.0
2005-04-21 17:14:00,5.67452,5.67467,5.67344,5.67415,17000000.0
2005-04-21 17:15:00,5.67425,5.67447,5.67367,5.67447,11000000.0
2005-04-21 17:16:00,5.67511,5.67819,5.67511,5.67819,15000000.0
2005-04-21 17:17:00,5.67891,5.67906,5.67732,5.67906,13000000.0
2005-04-21 17:18:00,5.67939,5.67966,5.67812,5.67905,15000000.0
2005-04-21 17:19:00,5.67947,5.68198,5.67926,5.68132,17000000.0
2005-04-21 17:20:00,5.68208,5.68327,5.682,5.68327,12000000.0
2005-04-21 17:21:00,5.68363,5.68551,5.68337,5.68551,7000000.0
2005-04-21 17:22:00,5.68862,5.69161,5.68862,5.69075,14000000.0
2005-04-21 17:23:00,5.69135,5.69161,5.69061,5.69084,13000000.0
2005-04-21 17:24:00,5.68999,5.68999,5.68833,5.68833,9000000.0
2005-04-21 17:25:00,5.68775,5.68805,5.68689,5.68689,11000000.0
2005-04-21 17:26:00,5.68618,5.68665,5.68499,5.68583,16000000.0
2005-04-21 17:27:00,5.6869,5.68707,5.68581,5.68581,9000000.0
2005-04-21 17:28:00,5.68448,5.68448,5.68353,5.68423,15000000.0
2005-04-21 17:29:00,5.68519,5.68645,5.68476,5.68623,11000000.0
2005-04-21 17:30:00,5.68676,5.68772,5.6856,5.68695,19000000.0
2005-04-21 17:31:00,5.68722,5.68813,5.68684,5.68785,11000000.0
2005-04-21 17:32:00,5.69003,5.69049,5.68921,5.69049,9000000.0
2005-04-21 17:33:00,5.68985,5.69003,5.68845,5.68883,10000000.0
2005-04-21 17:34:00,5.68955,5.68998,5.68907,5.68965,14000000.0
2005-04-21 17:35:00,5.69075,5.69134,5.69017,5.69023,13000000.0
2005-04-21 17:36:00,5.6903,5.69096,5.6898,5.69077,11000000.0
2005-04-21 17:37:00,5.69114,5.69114,5.68897,5.6893,15000000.0
2005-04-21 17:38:00,5.68984,5.69057,5.6887,5.6903,17000000.0
2005-04-21 17:39:00,5.6904,5.69108,5.6896,5.68977,8000000.0
2005-04-21 17:40:00,5.69051,5.69051,5.68852,5.6889,12000000.0
2005-04-21 17:41:00,5.6878,5.68834,5.68578,5.68726,21000000.0
2005-04-21 17:42:00,5.68674,5.68704,5.68603,5.68613,13000000.0
2005-04-21 17:43:00,5.6861,5.68678,5.68587,5.68673,11000000.0
2005-04-21 17:44:00,5.68622,5.68853,5.68517,5.68517,19000000.0
2005-04-21 17:45:00,5.68604,5.68731,5.68572,5.68721,10000000.0
2005-04-21 17:46:00,5.68676,5.68763,5.68662,5.68763,13000000.0
2005-04-21 17:47:00,5.68818,5.68834,5.68761,5.68798,9000000.0
2005-04-21 17:48:00,5.68848,5.68852,5.68759,5.68837,14000000.0
2005-04-21 17:49:00,5.68847,5.68903,5.68815,5.68835,14000000.0
2005-04-21 17:50:00,5.68693,5.68882,5.68693,5.68714,17000000.0
2005-04-21 17:51:00,5.68939,5.68939,5.68757,5.68786,13000000.0
2005-04-21 17:52:00,5.68735,5.68802,5.68699,5.68699,24000000.0
2005-04-21 17:53:00,5.68751,5.68808,5.68638,5.68741,16000000.0
2005-04-21 17:54:00,5.68707,5.68768,5.68647,5.68707,16000000.0
2005-04-21 17:55:00,5.68684,5.68723,5.68569,5.68679,13000000.0
2005-04-21 17:56:00,5.68689,5.68727,5.68596,5.6862,15000000.0
2005-04-21 17:57:00,5.68632,5.68675,5.68536,5.68618,10000000.0
2005-04-21 17:58:00,5.68744,5.68744,5.68638,5.68666,15000000.0
2005-04-21 17:59:00,5.68628,5.68628,5.68428,5.68442,13000000.0
2005-04-21 18:00:00,5.68351,5.69331,5.68351,5.69331,7000000.0
2005-04-21 18:01:00,5.69496,5.69664,5.6946,5.69587,18000000.0
2005-04-21 18:02:00,5.69514,5.69514,5.69242,5.69437,17000000.0
2005-04-21 18:03:00,5.6948,5.69849,5.69461,5.69849,16000000.0
2005-04-21 18:04:00,5.69783,5.69938,5.69737,5.6987,14000000.0
2005-04-21 18:05:00,5.69833,5.70117,5.69657,5.70117,13000000.0
2005-04-21 18:06:00,5.70311,5.70475,5.70286,5.70314,18000000.0
2005-04-21 18:07:00,5.70278,5.70307,5.7008,5.7018,12000000.0
2005-04-21 18:08:00,5.70095,5.70105,5.6998,5.70092,18000000.0
2005-04-21 18:09:00,5.70073,5.70073,5.69796,5.69796,12000000.0
2005-04-21 18:10:00,5.6974,5.6974,5.69528,5.69583,13000000.0
2005-04-21 18:11:00,5.69657,5.70076,5.69657,5.70076,10000000.0
2005-04-21 18:12:00,5.70104,5.70133,5.69962,5.70078,11000000.0
2005-04-21 18:13:00,5.70154,5.70197,5.70086,5.70086,14000000.0
2005-04-21 18:14:00,5.70062,5.70062,5.6988,5.70019,10000000.0
2005-04-21 18:15:00,5.70078,5.70078,5.69911,5.69948,10000000.0
2005-04-21 18:16:00,5.7001,5.70056,5.69978,5.7002,9000000.0
2005-04-21 18:17:00,5.7,5.70107,5.69986,5.70055,18000000.0
2005-04-21 18:18:00,5.70067,5.70092,5.70012,5.70035,14000000.0
2005-04-21 18:19:00,5.69913,5.70058,5.69913,5.70058,10000000.0
2005-04-21 18:20:00,5.70097,5.70159,5.70066,5.70147,15000000.0
2005-04-21 18:21:00,5.70423,5.70692,5.70423,5.70692,18000000.0
2005-04-21 18:22:00,5.70892,5.70936,5.7077,5.70776,14000000.0
2005-04-21 18:23:00,5.70717,5.70831,5.70698,5.70821,7000000.0
2005-04-21 18:24:00,5.71011,5.71032,5.70986,5.71015,9000000.0
2005-04-21 18:25:00,5.71063,5.71083,5.70912,5.71083,13000000.0
2005-04-21 18:26:00,5.71127,5.71173,5.71041,5.71164,16000000.0
2005-04-21 18:27:00,5.71141,5.71259,5.71141,5.71176,14000000.0
2005-04-21 18:28:00,5.71128,5.71161,5.71036,5.71047,13000000.0
2005-04-21 18:29:00,5.70982,5.70985,5.70895,5.70895,11000000.0
2005-04-21 18:30:00,5.70815,5.70967,5.70812,5.70914,16000000.0
2005-04-21 18:31:00,5.70889,5.71006,5.70849,5.71006,12000000.0
2005-04-21 18:32:00,5.70988,5.71044,5.70964,5.71019,11000000.0
2005-04-21 18:33:00,5.70984,5.70984,5.70878,5.70894,13000000.0
2005-04-21 18:34:00,5.70871,5.70902,5.70806,5.70898,13000000.0
2005-04-21 18:35:00,5.7098,5.71011,5.70923,5.71003,18000000.0
2005-04-21 18:36:00,5.70942,5.70959,5.7081,5.70924,18000000.0
2005-04-21 18:37:00,5.70855,5.70936,5.70818,5.70908,18000000.0
2005-04-21 18:38:00,5.70911,5.70911,5.70835,5.70891,11000000.0
2005-04-21 18:39:00,5.70864,5.70864,5.70802,5.70852,11000000.0
2005-04-21 18:40:00,5.70797,5.70912,5.70797,5.70902,14000000.0
2005-04-21 18:41:00,5.70943,5.70999,5.70905,5.70999,16000000.0
2005-04-21 18:42:00,5.7108,5.71138,5.71016,5.71138,14000000.0
2005-04-21 18:43:00,5.7117,5.71284,5.71158,5.7116,10000000.0
2005-04-21 18:44:00,5.71145,5.71161,5.71072,5.71117,13000000.0
2005-04-21 18:45:00,5.71132,5.7116,5.71065,5.71111,13000000.0
2005-04-21 18:46:00,5.71101,5.71116,5.70977,5.71024,12000000.0
2005-04-21 18:47:00,5.70989,5.7107,5.70924,5.7107,14000000.0
2005-04-21 18:48:00,5.71057,5.71158,5.70955,5.71158,15000000.0
2005-04-21 18:49:00,5.7125,5.713,5.71207,5.71247,12000000.0
2005-04-21 18:50:00,5.71222,5.71244,5.71165,5.71174,9000000.0
2005-04-21 18:51:00,5.7115,5.71182,5.71102,5.71158,17000000.0
2005-04-21 18:52:00,5.71138,5.71138,5.70956,5.70968,9000000.0
2005-04-21 18:53:00,5.70957,5.71028,5.70946,5.71004,14000000.0
2005-04-21 18:54:00,5.70995,5.71043,5.70916,5.70916,14000000.0
2005-04-21 18:55:00,5.70887,5.70897,5.70831,5.70864,10000000.0
2005-04-21 18:56:00,5.70871,5.709,5.70771,5.70824,16000000.0
2005-04-21 18:57:00,5.70786,5.70788,5.70635,5.70657,17000000.0
2005-04-21 18:58:00,5.70647,5.70773,5.70637,5.70695,14000000.0
2005-04-21 18:59:00,5.7072,5.7072,5.70576,5.70641,14000000.0
2005-04-21 19:00:00,5.70625,5.70674,5.70591,5.70606,15000000.0
2005-04-21 19:01:00,5.70617,5.70645,5.7056,5.70643,15000000.0
2005-04-21 19:02:00,5.70592,5.70626,5.70375,5.70375,14000000.0
2005-04-21 19:03:00,5.70143,5.70266,5.70023,5.70093,14000000.0
2005-04-21 19:04:00,5.70027,5.70193,5.7,5.7014,12000000.0
2005-04-21 19:05:00,5.70307,5.70376,5.70239,5.70251,15000000.0
2005-04-21 19:06:00,5.70298,5.70371,5.70248,5.70371,16000000.0
2005-04-21 19:07:00,5.70307,5.70325,5.70238,5.70316,20000000.0
2005-04-21 19:08:00,5.70322,5.70398,5.70319,5.70398,8000000.0
2005-04-21 19:09:00,5.7035,5.70426,5.70294,5.70367,17000000.0
2005-04-21 19:10:00,5.70462,5.70478,5.70399,5.704,9000000.0
2005-04-21 19:11:00,5.70484,5.70484,5.70389,5.70389,16000000.0
2005-04-21 19:12:00,5.70309,5.70491,5.70309,5.70459,13000000.0
2005-04-21 19:13:00,5.70426,5.70438,5.7036,5.70386,10000000.0
2005-04-21 19:14:00,5.70363,5.70416,5.7028,5.70358,20000000.0
2005-04-21 19:15:00,5.70362,5.70471,5.70358,5.70401,12000000.0
2005-04-21 19:16:00,5.70345,5.7039,5.70306,5.70338,8000000.0
2005-04-21 19:17:00,5.70387,5.70415,5.70305,5.70328,18000000.0
2005-04-21 19:18:00,5.70366,5.70554,5.70366,5.7055,11000000.0
2005-04-21 19:19:00,5.70522,5.70542,5.70432,5.70497,12000000.0
2005-04-21 19:20:00,5.70458,5.70575,5.70432,5.70532,14000000.0
2005-04-21 19:21:00,5.70469,5.70501,5.70323,5.7046,13000000.0
2005-04-21 19:22:00,5.70448,5.70466,5.70371,5.70453,12000000.0
2005-04-21 19:23:00,5.70396,5.70513,5.70321,5.70349,14000000.0
2005-04-21 19:24:00,5.7042,5.70423,5.7035,5.70365,19000000.0
2005-04-21 19:25:00,5.70289,5.70438,5.70289,5.70438,8000000.0
2005-04-21 19:26:00,5.70436,5.70492,5.70388,5.70461,7000000.0
2005-04-21 19:27:00,5.70468,5.705,5.70302,5.70491,20000000.0
2005-04-21 19:28:00,5.70484,5.70555,5.7043,5.70496,17000000.0
2005-04-21 19:29:00,5.70536,5.70617,5.70509,5.70603,10000000.0
2005-04-21 19:30:00,5.70553,5.70623,5.70457,5.70572,15000000.0
2005-04-21 19:31:00,5.70502,5.70502,5.70433,5.70465,11000000.0
2005-04-21 19:32:00,5.70445,5.70621,5.70445,5.70621,9000000.0
2005-04-21 19:33:00,5.70649,5.70685,5.70535,5.7056,14000000.0
2005-04-21 19:34:00,5.70539,5.7055,5.70434,5.70474,17000000.0
2005-04-21 19:35:00,5.70461,5.70461,5.70328,5.70352,8000000.0
2005-04-21 19:36:00,5.70316,5.70389,5.70304,5.70304,15000000.0
2005-04-21 19:37:00,5.70342,5.70376,5.70306,5.70376,8000000.0
2005-04-21 19:38:00,5.70476,5.70489,5.70356,5.70356,15000000.0
2005-04-21 19:39:00,5.70293,5.70351,5.70222,5.70351,17000000.0
2005-04-21 19:40:00,5.70253,5.70349,5.70206,5.70301,16000000.0
2005-04-21 19:41:00,5.7022,5.70394,5.70163,5.70394,11000000.0
2005-04-21 19:42:00,5.70457,5.70473,5.70444,5.70473,15000000.0
2005-04-21 19:43:00,5.70447,5.70496,5.70324,5.70324,14000000.0
2005-04-21 19:44:00,5.70363,5.70369,5.70263,5.70283,14000000.0
2005-04-21 19:45:00,5.70213,5.70353,5.70213,5.70353,15000000.0
2005-04-21 19:46:00,5.70344,5.70427,5.70342,5.70419,15000000.0
2005-04-21 19:47:00,5.70413,5.70485,5.70316,5.70399,16000000.0
2005-04-21 19:48:00,5.70388,5.7042,5.70303,5.7042,16000000.0
2005-04-21 19:49:00,5.7041,5.70434,5.70324,5.70324,8000000.0
2005-04-21 19:50:00,5.70341,5.70448,5.70341,5.70435,9000000.0
2005-04-21 19:51:00,5.70423,5.70499,5.70423,5.70463,19000000.0
2005-04-21 19:52:00,5.70409,5.70414,5.70314,5.7035,11000000.0
2005-04-21 19:53:00,5.70347,5.70422,5.70269,5.70387,14000000.0
2005-04-21 19:54:00,5.70425,5.70522,5.70377,5.70438,18000000.0
2005-04-21 19:55:00,5.70387,5.70466,5.7035,5.7035,13000000.0
2005-04-21 19:56:00,5.70455,5.70459,5.70283,5.70337,10000000.0
2005-04-21 19:57:00,5.70326,5.70392,5.703,5.70336,16000000.0
2005-04-21 19:58:00,5.704,5.70438,5.70321,5.70321,15000000.0
2005-04-21 19:59:00,5.70467,5.70467,5.70313,5.70394,14000000.0
2005-04-21 20:00:00,5.70441,5.70507,5.70441,5.70507,11000000.0
2005-04-21 20:01:00,5.70453,5.70468,5.70404,5.70456,24000000.0
2005-04-21 20:02:00,5.70463,5.70464,5.7036,5.7036,11000000.0
2005-04-21 20:03:00,5.7041,5.70432,5.70327,5.70327,11000000.0
2005-04-21 20:04:00,5.70372,5.70422,5.70348,5.70395,10000000.0
2005-04-21 20:05:00,5.7038,5.7044,5.70271,5.7044,17000000.0
2005-04-21 20:06:00,5.70243,5.706,5.70243,5.70477,10000000.0
2005-04-21 20:07:00,5.70449,5.70449,5.70256,5.70269,14000000.0
2005-04-21 20:08:00,5.70344,5.70361,5.70225,5.70274,13000000.0
2005-04-21 20:09:00,5.70294,5.70353,5.70294,5.70348,11000000.0
2005-04-21 20:10:00,5.70198,5.70321,5.70198,5.70321,11000000.0
2005-04-21 20:11:00,5.70387,5.70393,5.70303,5.70323,9000000.0
2005-04-21 20:12:00,5.70364,5.70435,5.70314,5.70435,16000000.0
2005-04-21 20:13:00,5.70481,5.70481,5.7038,5.7038,11000000.0
2005-04-21 20:14:00,5.70358,5.70413,5.70299,5.70374,19000000.0
2005-04-21 20:15:00,5.70413,5.70532,5.70358,5.70387,13000000.0
2005-04-21 20:16:00,5.70401,5.70507,5.70364,5.70507,15000000.0
2005-04-21 20:17:00,5.70438,5.70543,5.70398,5.70494,8000000.0
2005-04-21 20:18:00,5.70429,5.70493,5.70377,5.7044,14000000.0
2005-04-21 20:19:00,5.7036,5.70453,5.70318,5.70453,14000000.0
2005-04-21 20:20:00,5.70513,5.70513,5.70417,5.705,12000000.0
2005-04-21 20:21:00,5.70454,5.70454,5.70322,5.70431,9000000.0
2005-04-21 20:22:00,5.70379,5.70484,5.7035,5.70484,17000000.0
2005-04-21 20:23:00,5.70532,5.70532,5.70454,5.70467,11000000.0
2005-04-21 20:24:00,5.70512,5.70533,5.70406,5.70533,16000000.0
2005-04-21 20:25:00,5.70455,5.70496,5.70406,5.70406,11000000.0
2005-04-21 20:26:00,5.70378,5.70465,5.70377,5.70421,8000000.0
2005-04-21 20:27:00,5.70347,5.70422,5.70258,5.7038,13000000.0
2005-04-21 20:28:00,5.70296,5.7041,5.70296,5.70367,15000000.0
2005-04-21 20:29:00,5.70367,5.70374,5.7023,5.70286,16000000.0
2005-04-21 20:30:00,5.70241,5.70297,5.70211,5.70242,8000000.0
2005-04-21 20:31:00,5.70194,5.70206,5.70128,5.70173,18000000.0
2005-04-21 20:32:00,5.70212,5.70262,5.70194,5.70233,7000000.0
2005-04-21 20:33:00,5.70312,5.70326,5.70189,5.702,13000000.0
2005-04-21 20:34:00,5.70256,5.70267,5.70165,5.70165,13000000.0
2005-04-21 20:35:00,5.70151,5.70151,5.70052,5.70074,9000000.0
2005-04-21 20:36:00,5.7011,5.70127,5.70055,5.70078,17000000.0
2005-04-21 20:37:00,5.70039,5.70135,5.70021,5.70135,14000000.0
2005-04-21 20:38:00,5.7022,5.7022,5.70092,5.70092,16000000.0
2005-04-21 20:39:00,5.7011,5.70113,5.70066,5.70088,14000000.0
2005-04-21 20:40:00,5.7008,5.70119,5.70014,5.70119,17000000.0
2005-04-21 20:41:00,5.70106,5.70111,5.70029,5.70038,16000000.0
2005-04-21 20:42:00,5.70093,5.70153,5.70047,5.70074,22000000.0
2005-04-21 20:43:00,5.69995,5.70034,5.69956,5.69993,18000000.0
2005-04-21 20:44:00,5.69936,5.69951,5.69848,5.69848,16000000.0
2005-04-21 20:45:00,5.69821,5.69947,5.69821,5.69931,8000000.0
2005-04-21 20:46:00,5.69933,5.69996,5.69863,5.69963,19000000.0
2005-04-21 20:47:00,5.69976,5.70014,5.69897,5.69946,12000000.0
2005-04-21 20:48:00,5.70045,5.70067,5.69939,5.69997,9000000.0
2005-04-21 20:49:00,5.69951,5.70026,5.69868,5.70026,19000000.0
2005-04-21 20:50:00,5.6992,5.69991,5.69894,5.69958,15000000.0
2005-04-21 20:51:00,5.70023,5.70023,5.69877,5.69986,9000000.0
2005-04-21 20:52:00,5.70017,5.70081,5.69995,5.70081,11000000.0
2005-04-21 20:53:00,5.70041,5.70112,5.69943,5.70051,15000000.0
2005-04-21 20:54:00,5.70005,5.70013,5.69941,5.69966,12000000.0
2005-04-21 20:55:00,5.69979,5.70057,5.69943,5.70057,18000000.0
2005-04-21 20:56:00,5.70075,5.70075,5.69962,5.7003,12000000.0
2005-04-21 20:57:00,5.70059,5.70134,5.70058,5.70084,13000000.0
2005-04-21 20:58:00,5.70051,5.70116,5.70035,5.70074,11000000.0
2005-04-21 20:59:00,5.70127,5.70131,5.70043,5.70071,11000000.0
2005-04-21 21:00:00,5.70068,5.70079,5.69991,5.70076,17000000.0
2005-04-21 21:01:00,5.70062,5.70122,5.70012,5.70122,10000000.0
2005-04-21 21:02:00,5.70127,5.70127,5.7002,5.70027,8000000.0
2005-04-21 21:03:00,5.69928,5.69996,5.69917,5.69946,19000000.0
2005-04-21 21:04:00,5.69915,5.70063,5.69834,5.69886,18000000.0
2005-04-21 21:05:00,5.69877,5.69985,5.69875,5.69935,14000000.0
2005-04-21 21:06:00,5.69982,5.70036,5.69902,5.69941,12000000.0
2005-04-21 21:07:00,5.69978,5.69982,5.69873,5.69982,10000000.0
2005-04-21 21:08:00,5.69968,5.70015,5.69925,5.69961,14000000.0
2005-04-21 21:09:00,5.69954,5.7002,5.69898,5.69985,16000000.0
2005-04-21 21:10:00,5.70035,5.70043,5.69944,5.69944,15000000.0
2005-04-21 21:11:00,5.70054,5.70087,5.70012,5.7005,13000000.0
2005-04-21 21:12:00,5.70062,5.70062,5.69924,5.69924,10000000.0
2005-04-21 21:13:00,5.70013,5.70139,5.70013,5.70139,14000000.0
2005-04-21 21:14:00,5.70012,5.70054,5.69958,5.69958,10000000.0
2005-04-21 21:15:00,5.69938,5.70026,5.69924,5.69969,15000000.0
2005-04-21 21:16:00,5.69886,5.69924,5.69836,5.69878,11000000.0
2005-04-21 21:17:00,5.69928,5.69987,5.69789,5.69948,13000000.0
2005-04-21 21:18:00,5.70088,5.70088,5.69871,5.69939,17000000.0
2005-04-21 21:19:00,5.69956,5.70019,5.69909,5.69991,12000000.0
2005-04-21 21:20:00,5.69952,5.69967,5.69889,5.69908,14000000.0
2005-04-21 21:21:00,5.69912,5.6999,5.69878,5.69927,11000000.0
2005-04-21 21:22:00,5.69944,5.69978,5.6987,5.6989,9000000.0
2005-04-21 21:23:00,5.69896,5.70037,5.69896,5.70022,7000000.0
2005-04-21 21:24:00,5.69966,5.6997,5.69848,5.6991,11000000.0
2005-04-21 21:25:00,5.69889,5.69941,5.69824,5.69927,7000000.0
2005-04-21 21:26:00,5.69918,5.7001,5.69858,5.6997,13000000.0
2005-04-21 21:27:00,5.69953,5.69965,5.69914,5.69947,11000000.0
2005-04-21 21:28:00,5.6993,5.70162,5.6993,5.70119,15000000.0
2005-04-21 21:29:00,5.70043,5.70184,5.70028,5.70172,12000000.0
2005-04-21 21:30:00,5.70146,5.70196,5.70047,5.70135,10000000.0
2005-04-21 21:31:00,5.70125,5.70173,5.70107,5.70173,10000000.0
2005-04-21 21:32:00,5.70125,5.70195,5.70094,5.7015,12000000.0
2005-04-21 21:33:00,5.70124,5.70184,5.70032,5.70111,19000000.0
2005-04-21 21:34:00,5.7027,5.7027,5.70187,5.70189,8000000.0
2005-04-21 21:35:00,5.7015,5.70225,5.70139,5.70179,20000000.0
2005-04-21 21:36:00,5.70207,5.70306,5.70157,5.70285,19000000.0
2005-04-21 21:37:00,5.70173,5.70173,5.70068,5.70076,19000000.0
2005-04-21 21:38:00,5.70031,5.70031,5.69951,5.70003,13000000.0
2005-04-21 21:39:00,5.69986,5.70007,5.69912,5.69985,17000000.0
2005-04-21 21:40:00,5.70006,5.70078,5.69971,5.70063,7000000.0
2005-04-21 21:41:00,5.70027,5.70044,5.6994,5.69974,11000000.0
2005-04-21 21:42:00,5.69992,5.70018,5.6993,5.7,18000000.0
2005-04-21 21:43:00,5.69975,5.70102,5.6996,5.70089,13000000.0
2005-04-21 21:44:00,5.70053,5.70129,5.70034,5.70099,16000000.0
2005-04-21 21:45:00,5.70119,5.70164,5.70026,5.70037,11000000.0
2005-04-21 21:46:00,5.70046,5.70115,5.70005,5.70085,13000000.0
2005-04-21 21:47:00,5.70145,5.70157,5.70064,5.70104,13000000.0
2005-04-21 21:48:00,5.70273,5.70273,5.70246,5.70249,17000000.0
2005-04-21 21:49:00,5.70247,5.70247,5.70128,5.70159,8000000.0
2005-04-21 21:50:00,5.70109,5.70176,5.70012,5.70012,11000000.0
2005-04-21 21:51:00,5.70124,5.70181,5.70108,5.70152,13000000.0
2005-04-21 21:52:00,5.70072,5.70188,5.70072,5.7018,13000000.0
2005-04-21 21:53:00,5.70183,5.70183,5.70092,5.70121,14000000.0
2005-04-21 21:54:00,5.70099,5.70148,5.70082,5.70087,11000000.0
2005-04-21 21:55:00,5.6996,5.70065,5.69949,5.70065,17000000.0
2005-04-21 21:56:00,5.70141,5.70205,5.70141,5.70205,12000000.0
2005-04-21 21:57:00,5.70218,5.70229,5.70201,5.70204,16000000.0
2005-04-21 21:58:00,5.70217,5.70229,5.70205,5.70205,9000000.0
2005-04-21 21:59:00,5.70219,5.70219,5.70179,5.70202,18000000.0
2005-04-21 22:00:00,5.70058,5.70148,5.70039,5.70039,13000000.0
2005-04-21 22:01:00,5.70078,5.70078,5.6991,5.69977,11000000.0
2005-04-21 22:02:00,5.69945,5.70008,5.69888,5.69948,17000000.0
2005-04-21 22:03:00,5.70029,5.70157,5.70029,5.70044,23000000.0
2005-04-21 22:04:00,5.70001,5.70058,5.69945,5.69945,15000000.0
2005-04-21 22:05:00,5.69918,5.70034,5.69918,5.70034,14000000.0
2005-04-21 22:06:00,5.70078,5.70078,5.69912,5.7002,15000000.0
2005-04-21 22:07:00,5.70054,5.70091,5.70043,5.70089,9000000.0
2005-04-21 22:08:00,5.70142,5.70142,5.70059,5.70059,18000000.0
2005-04-21 22:09:00,5.70187,5.70196,5.70088,5.70091,11000000.0
2005-04-21 22:10:00,5.70092,5.70174,5.70077,5.70077,7000000.0
2005-04-21 22:11:00,5.70089,5.70154,5.70032,5.70154,8000000.0
2005-04-21 22:12:00,5.70127,5.70178,5.70089,5.70089,16000000.0
2005-04-21 22:13:00,5.701,5.70202,5.701,5.70104,24000000.0
2005-04-21 22:14:00,5.70129,5.70161,5.70095,5.70131,9000000.0
2005-04-21 22:15:00,5.70094,5.70094,5.69946,5.69946,10000000.0
2005-04-21 22:16:00,5.70086,5.70107,5.69975,5.70081,13000000.0
2005-04-21 22:17:00,5.70118,5.70178,5.70082,5.70163,20000000.0
2005-04-21 22:18:00,5.70082,5.70172,5.70082,5.70115,11000000.0
2005-04-21 22:19:00,5.7006,5.70109,5.69972,5.70077,15000000.0
2005-04-21 22:20:00,5.69966,5.70084,5.69966,5.70084,16000000.0
2005-04-21 22:21:00,5.70098,5.70138,5.7007,5.70128,12000000.0
2005-04-21 22:22:00,5.7002,5.70099,5.69972,5.69972,14000000.0
2005-04-21 22:23:00,5.69975,5.70081,5.69975,5.70034,11000000.0
2005-04-21 22:24:00,5.70075,5.70108,5.69999,5.70086,16000000.0
2005-04-21 22:25:00,5.69898,5.7005,5.69885,5.69962,14000000.0
2005-04-21 22:26:00,5.70027,5.70128,5.70027,5.70128,10000000.0
2005-04-21 22:27:00,5.70068,5.7008,5.70004,5.70029,14000000.0
2005-04-21 22:28:00,5.70017,5.70068,5.69996,5.70029,12000000.0
2005-04-21 22:29:00,5.70058,5.70107,5.69987,5.70107,13000000.0
2005-04-21 22:30:00,5.70059,5.70103,5.70023,5.70074,8000000.0
2005-04-21 22:31:00,5.70066,5.70066,5.69967,5.70051,11000000.0
2005-04-21 22:32:00,5.70183,5.70183,5.70088,5.70088,20000000.0
2005-04-21 22:33:00,5.70026,5.70144,5.70026,5.70068,11000000.0
2005-04-21 22:34:00,5.69987,5.70167,5.69987,5.70167,10000000.0
2005-04-21 22:35:00,5.70126,5.70251,5.70114,5.70114,13000000.0
2005-04-21 22:36:00,5.70103,5.7015,5.70058,5.7015,9000000.0
2005-04-21 22:37:00,5.70148,5.70148,5.70013,5.70058,13000000.0
2005-04-21 22:38:00,5.70169,5.70169,5.70009,5.70121,9000000.0
2005-04-21 22:39:00,5.7007,5.70073,5.70029,5.70029,12000000.0
2005-04-21 22:40:00,5.702,5.70238,5.70198,5.70208,9000000.0
2005-04-21 22:41:00,5.70204,5.70213,5.7013,5.70131,14000000.0
2005-04-21 22:42:00,5.70147,5.70194,5.70094,5.70094,13000000.0
2005-04-21 22:43:00,5.70208,5.7025,5.70199,5.7025,12000000.0
2005-04-21 22:44:00,5.70173,5.70173,5.7006,5.7009,15000000.0
2005-04-21 22:45:00,5.70091,5.70205,5.70084,5.70137,13000000.0
2005-04-21 22:46:00,5.70126,5.70136,5.70084,5.70084,14000000.0
2005-04-21 22:47:00,5.70086,5.70144,5.70032,5.70115,15000000.0
2005-04-21 22:48:00,5.70288,5.7029,5.70163,5.70163,13000000.0
2005-04-21 22:49:00,5.702,5.70235,5.70123,5.7022,13000000.0
2005-04-21 22:50:00,5.70209,5.70243,5.70133,5.70133,15000000.0
2005-04-21 22:51:00,5.70118,5.70179,5.70046,5.70102,14000000.0
2005-04-21 22:52:00,5.70108,5.70152,5.70084,5.70152,9000000.0
2005-04-21 22:53:00,5.70195,5.70225,5.70095,5.70225,15000000.0
2005-04-21 22:54:00,5.70201,5.70224,5.70035,5.70166,17000000.0
2005-04-21 22:55:00,5.70252,5.70275,5.70197,5.70197,16000000.0
2005-04-21 22:56:00,5.70268,5.70285,5.70202,5.70202,13000000.0
2005-04-21 22:57:00,5.70241,5.70247,5.70186,5.70214,8000000.0
2005-04-21 22:58:00,5.70103,5.70273,5.70103,5.70273,8000000.0
2005-04-21 22:59:00,5.70321,5.70434,5.70289,5.70434,19000000.0
2005-04-21 23:00:00,5.70272,5.70349,5.70259,5.7031,10000000.0
2005-04-21 23:01:00,5.70298,5.70395,5.70298,5.70377,7000000.0
2005-04-21 23:02:00,5.7032,5.7032,5.70216,5.70314,15000000.0
2005-04-21 23:03:00,5.70313,5.70384,5.70297,5.70358,17000000.0
2005-04-21 23:04:00,5.70201,5.70377,5.70201,5.70346,19000000.0
2005-04-21 23:05:00,5.70258,5.70267,5.7017,5.70177,9000000.0
2005-04-21 23:06:00,5.70234,5.70243,5.70166,5.70218,12000000.0
2005-04-21 23:07:00,5.70284,5.70317,5.70158,5.70317,14000000.0
2005-04-21 23:08:00,5.70221,5.703,5.70221,5.70295,16000000.0
2005-04-21 23:09:00,5.70258,5.70323,5.70147,5.70323,9000000.0
2005-04-21 23:10:00,5.70329,5.70332,5.70221,5.70221,12000000.0
2005-04-21 23:11:00,5.70134,5.70143,5.70003,5.70007,14000000.0
2005-04-21 23:12:00,5.70156,5.70156,5.69917,5.69917,7000000.0
2005-04-21 23:13:00,5.6994,5.70045,5.69881,5.6995,14000000.0
2005-04-21 23:14:00,5.69947,5.69987,5.69867,5.69953,19000000.0
2005-04-21 23:15:00,5.70069,5.70069,5.70019,5.70039,13000000.0
2005-04-21 23:16:00,5.70132,5.70132,5.70024,5.70042,15000000.0
2005-04-21 23:17:00,5.70011,5.70015,5.69922,5.70015,11000000.0
2005-04-21 23:18:00,5.69807,5.70006,5.69807,5.69996,12000000.0
2005-04-21 23:19:00,5.69996,5.70072,5.69996,5.70072,14000000.0
2005-04-21 23:20:00,5.70034,5.70038,5.69924,5.69953,19000000.0
2005-04-21 23:21:00,5.69803,5.69902,5.69803,5.69902,7000000.0
2005-04-21 23:22:00,5.69941,5.6999,5.69941,5.69969,15000000.0
2005-04-21 23:23:00,5.69938,5.69938,5.69793,5.69793,11000000.0
2005-04-21 23:24:00,5.69868,5.6989,5.69797,5.69859,14000000.0
2005-04-21 23:25:00,5.69913,5.70004,5.69855,5.70004,11000000.0
2005-04-21 23:26:00,5.69902,5.70022,5.69902,5.70022,14000000.0
2005-04-21 23:27:00,5.70026,5.70048,5.70023,5.70037,11000000.0
2005-04-21 23:28:00,5.70035,5.70052,5.70024,5.70026,12000000.0
2005-04-21 23:29:00,5.70036,5.70036,5.69885,5.69905,16000000.0
2005-04-21 23:30:00,5.69793,5.6995,5.69774,5.69917,20000000.0
2005-04-21 23:31:00,5.69928,5.69928,5.69875,5.69914,11000000.0
2005-04-21 23:32:00,5.69823,5.69888,5.698,5.69888,16000000.0
2005-04-21 23:33:00,5.69906,5.69906,5.69799,5.69836,12000000.0
2005-04-21 23:34:00,5.69878,5.69962,5.69878,5.69946,13000000.0
2005-04-21 23:35:00,5.69927,5.69927,5.6981,5.69873,9000000.0
2005-04-21 23:36:00,5.69915,5.69942,5.69879,5.69942,9000000.0
2005-04-21 23:37:00,5.69936,5.70037,5.69885,5.69966,14000000.0
2005-04-21 23:38:00,5.69962,5.7011,5.69962,5.7011,13000000.0
2005-04-21 23:39:00,5.70088,5.70088,5.69987,5.70025,17000000.0
2005-04-21 23:40:00,5.70051,5.70136,5.69983,5.701,12000000.0
2005-04-21 23:41:00,5.70144,5.70144,5.69945,5.69945,17000000.0
2005-04-21 23:42:00,5.69927,5.70158,5.69927,5.70084,22000000.0
2005-04-21 23:43:00,5.70119,5.70169,5.70052,5.70153,15000000.0
2005-04-21 23:44:00,5.70265,5.70334,5.7011,5.70334,14000000.0
2005-04-21 23:45:00,5.70319,5.70388,5.70319,5.70343,20000000.0
2005-04-21 23:46:00,5.70289,5.70289,5.70172,5.7022,14000000.0
2005-04-21 23:47:00,5.70199,5.70199,5.70038,5.70049,10000000.0
2005-04-21 23:48:00,5.70163,5.70183,5.70111,5.70111,18000000.0
2005-04-21 23:49:00,5.70124,5.702,5.70124,5.70125,14000000.0
2005-04-21 23:50:00,5.70137,5.70263,5.70133,5.70263,13000000.0
2005-04-21 23:51:00,5.70274,5.70418,5.70216,5.70418,8000000.0
2005-04-21 23:52:00,5.70449,5.70553,5.70395,5.70471,16000000.0
2005-04-21 23:53:00,5.70333,5.70407,5.70326,5.70363,18000000.0
2005-04-21 23:54:00,5.70357,5.70455,5.70357,5.70431,12000000.0
2005-04-21 23:55:00,5.70253,5.70392,5.70253,5.70392,19000000.0
2005-04-21 23:56:00,5.70319,5.70439,5.70319,5.70401,14000000.0
2005-04-21 23:57:00,5.70369,5.70375,5.70249,5.70375,16000000.0
2005-04-21 23:58:00,5.70237,5.70318,5.70161,5.70161,13000000.0
2005-04-21 23:59:00,5.70346,5.70416,5.70274,5.70274,14000000.0
2005-04-22 00:00:00,5.70322,5.70323,5.70156,5.70272,17000000.0
2005-04-22 00:01:00,5.70228,5.70244,5.70132,5.70132,12000000.0
2005-04-22 00:02:00,5.70245,5.70268,5.70193,5.70215,15000000.0
2005-04-22 00:03:00,5.7018,5.70339,5.70095,5.70241,14000000.0
2005-04-22 00:04:00,5.70209,5.70287,5.70115,5.70287,12000000.0
2005-04-22 00:05:00,5.70181,5.70289,5.70181,5.70216,12000000.0
2005-04-22 00:06:00,5.70224,5.70338,5.70224,5.70338,12000000.0
2005-04-22 00:07:00,5.70351,5.70351,5.70267,5.70284,11000000.0
2005-04-22 00:08:00,5.70133,5.70231,5.70133,5.70216,15000000.0
2005-04-22 00:09:00,5.70239,5.70241,5.70205,5.70212,12000000.0
2005-04-22 00:10:00,5.70167,5.70247,5.70074,5.70074,19000000.0
2005-04-22 00:11:00,5.70174,5.70211,5.70127,5.7019,8000000.0
2005-04-22 00:12:00,5.70193,5.70193,5.70062,5.70062,9000000.0
2005-04-22 00:13:00,5.70157,5.7023,5.70084,5.70203,13000000.0
2005-04-22 00:14:00,5.70269,5.7029,5.7026,5.70284,14000000.0
2005-04-22 00:15:00,5.70236,5.70236,5.70132,5.70154,12000000.0
2005-04-22 00:16:00,5.70173,5.70246,5.70173,5.70246,12000000.0
2005-04-22 00:17:00,5.70068,5.70116,5.70001,5.7005,10000000.0
2005-04-22 00:18:00,5.70045,5.70045,5.69889,5.69977,19000000.0
2005-04-22 00:19:00,5.69894,5.70028,5.69894,5.70028,12000000.0
2005-04-22 00:20:00,5.70029,5.70029,5.69883,5.69883,11000000.0
2005-04-22 00:21:00,5.69943,5.70084,5.69943,5.70084,14000000.0
2005-04-22 00:22:00,5.70107,5.70116,5.70095,5.70116,13000000.0
2005-04-22 00:23:00,5.70049,5.7011,5.69977,5.69992,13000000.0
2005-04-22 00:24:00,5.7001,5.70022,5.70005,5.70018,9000000.0
2005-04-22 00:25:00,5.70042,5.70083,5.69985,5.70011,13000000.0
2005-04-22 00:26:00,5.70041,5.70121,5.70003,5.70068,14000000.0
2005-04-22 00:27:00,5.70001,5.70001,5.69928,5.69968,15000000.0
2005-04-22 00:28:00,5.70181,5.70219,5.70181,5.70195,7000000.0
2005-04-22 00:29:00,5.70163,5.70163,5.69907,5.69907,17000000.0
2005-04-22 00:30:00,5.7005,5.70076,5.70005,5.70038,9000000.0
2005-04-22 00:31:00,5.70013,5.70048,5.69992,5.70002,13000000.0
2005-04-22 00:32:00,5.7002,5.70043,5.69982,5.69998,8000000.0
2005-04-22 00:33:00,5.70023,5.70093,5.70018,5.70086,19000000.0
2005-04-22 00:34:00,5.70079,5.70148,5.70059,5.70067,15000000.0
2005-04-22 00:35:00,5.699,5.70116,5.699,5.70116,12000000.0
2005-04-22 00:36:00,5.7019,5.7033,5.70153,5.7033,15000000.0
2005-04-22 00:37:00,5.70132,5.70259,5.70091,5.7022,15000000.0
2005-04-22 00:38:00,5.7024,5.70243,5.70177,5.70224,18000000.0
2005-04-22 00:39:00,5.70196,5.70233,5.70111,5.70233,20000000.0
2005-04-22 00:40:00,5.70234,5.70351,5.70193,5.70351,10000000.0
2005-04-22 00:41:00,5.70336,5.70413,5.70328,5.70404,9000000.0
2005-04-22 00:42:00,5.70384,5.70427,5.70344,5.70394,16000000.0
2005-04-22 00:43:00,5.70384,5.70505,5.70384,5.7041,16000000.0
2005-04-22 00:44:00,5.7045,5.705,5.7038,5.7038,10000000.0
2005-04-22 00:45:00,5.70442,5.70449,5.70397,5.70397,16000000.0
2005-04-22 00:46:00,5.70396,5.70488,5.70328,5.70328,12000000.0
2005-04-22 00:47:00,5.70411,5.70451,5.70361,5.70451,8000000.0
2005-04-22 00:48:00,5.70348,5.70448,5.70293,5.70325,16000000.0
2005-04-22 00:49:00,5.70364,5.70414,5.7033,5.70348,11000000.0
2005-04-22 00:50:00,5.70365,5.70488,5.70365,5.70437,9000000.0
2005-04-22 00:51:00,5.70445,5.70533,5.70445,5.70533,9000000.0
2005-04-22 00:52:00,5.70579,5.706,5.70557,5.70592,18000000.0
2005-04-22 00:53:00,5.70595,5.70615,5.70514,5.70514,12000000.0
2005-04-22 00:54:00,5.70623,5.70623,5.70409,5.70409,12000000.0
2005-04-22 00:55:00,5.70404,5.70513,5.70404,5.7049,11000000.0
2005-04-22 00:56:00,5.70492,5.70533,5.70339,5.70339,14000000.0
2005-04-22 00:57:00,5.70351,5.70525,5.70351,5.70525,15000000.0
2005-04-22 00:58:00,5.70526,5.70526,5.70459,5.70459,9000000.0
2005-04-22 00:59:00,5.70486,5.70486,5.70427,5.70474,17000000.0
2005-04-22 01:00:00,5.70547,5.70547,5.7035,5.7035,12000000.0
2005-04-22 01:01:00,5.70404,5.70404,5.70307,5.70307,15000000.0
2005-04-22 01:02:00,5.70414,5.70448,5.70363,5.70363,10000000.0
2005-04-22 01:03:00,5.70505,5.70516,5.70391,5.70437,13000000.0
2005-04-22 01:04:00,5.70376,5.70402,5.7027,5.70372,13000000.0
2005-04-22 01:05:00,5.705,5.705,5.70351,5.70409,13000000.0
2005-04-22 01:06:00,5.70366,5.7042,5.70339,5.70376,12000000.0
2005-04-22 01:07:00,5.70396,5.70511,5.70396,5.70489,13000000.0
2005-04-22 01:08:00,5.70485,5.70485,5.70353,5.7038,15000000.0
2005-04-22 01:09:00,5.70379,5.70409,5.70334,5.7039,17000000.0
2005-04-22 01:10:00,5.70386,5.70386,5.70292,5.70292,10000000.0
2005-04-22 01:11:00,5.70424,5.70455,5.70389,5.70407,11000000.0
2005-04-22 01:12:00,5.70381,5.70548,5.70381,5.70541,10000000.0
2005-04-22 01:13:00,5.70537,5.70541,5.70456,5.70494,11000000.0
2005-04-22 01:14:00,5.70439,5.70466,5.7035,5.70358,13000000.0
2005-04-22 01:15:00,5.7042,5.7061,5.7042,5.70535,9000000.0
2005-04-22 01:16:00,5.70573,5.706,5.70483,5.70483,12000000.0
2005-04-22 01:17:00,5.70429,5.70441,5.70318,5.70441,11000000.0
2005-04-22 01:18:00,5.7051,5.70589,5.7051,5.70589,12000000.0
2005-04-22 01:19:00,5.70583,5.70583,5.70299,5.70387,19000000.0
2005-04-22 01:20:00,5.70482,5.70482,5.7036,5.7036,11000000.0
2005-04-22 01:21:00,5.70476,5.70476,5.70379,5.70395,12000000.0
2005-04-22 01:22:00,5.70344,5.70419,5.70316,5.70348,9000000.0
2005-04-22 01:23:00,5.70472,5.70529,5.70432,5.70501,13000000.0
2005-04-22 01:24:00,5.70365,5.7051,5.70365,5.70459,14000000.0
2005-04-22 01:25:00,5.7043,5.70456,5.70329,5.70456,11000000.0
2005-04-22 01:26:00,5.70501,5.70608,5.70501,5.70599,10000000.0
2005-04-22 01:27:00,5.70448,5.70527,5.7036,5.70527,17000000.0
2005-04-22 01:28:00,5.70373,5.70497,5.70373,5.7048,13000000.0
2005-04-22 01:29:00,5.70537,5.70588,5.70472,5.70472,19000000.0
2005-04-22 01:30:00,5.70545,5.70564,5.70456,5.70502,15000000.0
2005-04-22 01:31:00,5.70531,5.70609,5.70483,5.70483,15000000.0
2005-04-22 01:32:00,5.70658,5.7071,5.70658,5.707,12000000.0
2005-04-22 01:33:00,5.70642,5.70642,5.7054,5.7054,8000000.0
2005-04-22 01:34:00,5.70591,5.70666,5.70553,5.70553,18000000.0
2005-04-22 01:35:00,5.70655,5.70837,5.70632,5.70792,12000000.0
2005-04-22 01:36:00,5.7075,5.7075,5.70622,5.70622,16000000.0
2005-04-22 01:37:00,5.70589,5.70647,5.70505,5.70547,15000000.0
2005-04-22 01:38:00,5.70503,5.70581,5.70476,5.70581,18000000.0
2005-04-22 01:39:00,5.70636,5.70652,5.70598,5.70623,10000000.0
2005-04-22 01:40:00,5.70622,5.70705,5.70605,5.70705,11000000.0
2005-04-22 01:41:00,5.70701,5.70701,5.70627,5.70635,16000000.0
2005-04-22 01:42:00,5.70618,5.70633,5.70518,5.70596,14000000.0
2005-04-22 01:43:00,5.70557,5.70708,5.70539,5.70708,16000000.0
2005-04-22 01:44:00,5.7057,5.70668,5.7057,5.70621,15000000.0
2005-04-22 01:45:00,5.70632,5.70707,5.70632,5.70695,16000000.0
2005-04-22 01:46:00,5.70696,5.70724,5.70637,5.70637,9000000.0
2005-04-22 01:47:00,5.70557,5.70649,5.70555,5.70626,17000000.0
2005-04-22 01:48:00,5.70601,5.70638,5.70497,5.70618,16000000.0
2005-04-22 01:49:00,5.70517,5.70666,5.70505,5.70666,10000000.0
2005-04-22 01:50:00,5.70734,5.70734,5.7062,5.70636,11000000.0
2005-04-22 01:51:00,5.70618,5.70618,5.70529,5.70579,12000000.0
2005-04-22 01:52:00,5.70604,5.70617,5.70488,5.70614,12000000.0
2005-04-22 01:53:00,5.70613,5.70654,5.70556,5.70556,18000000.0
2005-04-22 01:54:00,5.70648,5.70729,5.70633,5.70729,14000000.0
2005-04-22 01:55:00,5.70669,5.70701,5.7045,5.7045,18000000.0
2005-04-22 01:56:00,5.70476,5.70615,5.70476,5.70596,8000000.0
2005-04-22 01:57:00,5.70583,5.7075,5.70583,5.7075,13000000.0
2005-04-22 01:58:00,5.70786,5.70831,5.70746,5.708,11000000.0
2005-04-22 01:59:00,5.7079,5.70906,5.7079,5.70866,11000000.0
2005-04-22 02:00:00,5.70824,5.70879,5.70757,5.7079,16000000.0
2005-04-22 02:01:00,5.70817,5.70826,5.70686,5.70692,21000000.0
2005-04-22 02:02:00,5.70682,5.70736,5.70633,5.70633,10000000.0
2005-04-22 02:03:00,5.70642,5.70755,5.70614,5.70661,8000000.0
2005-04-22 02:04:00,5.70807,5.70828,5.70714,5.70823,14000000.0
2005-04-22 02:05:00,5.70771,5.70771,5.70597,5.70646,14000000.0
2005-04-22 02:06:00,5.70738,5.70832,5.70738,5.70832,15000000.0
2005-04-22 02:07:00,5.70821,5.70837,5.70763,5.70819,10000000.0
2005-04-22 02:08:00,5.70824,5.70869,5.70762,5.70869,16000000.0
2005-04-22 02:09:00,5.70912,5.70995,5.70899,5.70939,18000000.0
2005-04-22 02:10:00,5.70838,5.70945,5.70773,5.70945,16000000.0
2005-04-22 02:11:00,5.70926,5.70939,5.70842,5.70859,14000000.0
2005-04-22 02:12:00,5.7085,5.70894,5.70805,5.70844,10000000.0
2005-04-22 02:13:00,5.7083,5.70888,5.70769,5.70888,15000000.0
2005-04-22 02:14:00,5.70898,5.70904,5.70817,5.70817,19000000.0
2005-04-22 02:15:00,5.70852,5.70902,5.70818,5.70902,12000000.0
2005-04-22 02:16:00,5.70882,5.70888,5.70726,5.70888,18000000.0
2005-04-22 02:17:00,5.70843,5.70879,5.7077,5.70794,14000000.0
2005-04-22 02:18:00,5.70892,5.70901,5.70728,5.708,12000000.0
2005-04-22 02:19:00,5.70819,5.70936,5.70819,5.70936,14000000.0
2005-04-22 02:20:00,5.70852,5.70933,5.70784,5.70933,13000000.0
2005-04-22 02:21:00,5.7082,5.70991,5.7082,5.70985,15000000.0
2005-04-22 02:22:00,5.71004,5.71041,5.70936,5.70965,13000000.0
2005-04-22 02:23:00,5.70933,5.70971,5.7086,5.70971,16000000.0
2005-04-22 02:24:00,5.70984,5.70985,5.70771,5.70771,17000000.0
2005-04-22 02:25:00,5.70947,5.7109,5.70917,5.7109,10000000.0
2005-04-22 02:26:00,5.71079,5.7109,5.71007,5.71007,13000000.0
2005-04-22 02:27:00,5.71006,5.71022,5.70955,5.71018,7000000.0
2005-04-22 02:28:00,5.71042,5.71042,5.70964,5.70964,9000000.0
2005-04-22 02:29:00,5.70997,5.71052,5.70954,5.71052,20000000.0
2005-04-22 02:30:00,5.71033,5.71062,5.70976,5.71062,11000000.0
2005-04-22 02:31:00,5.71074,5.71155,5.71065,5.71151,9000000.0
2005-04-22 02:32:00,5.71115,5.71208,5.71093,5.71198,13000000.0
2005-04-22 02:33:00,5.71154,5.71244,5.71127,5.71164,14000000.0
2005-04-22 02:34:00,5.7118,5.71216,5.71147,5.71166,17000000.0
2005-04-22 02:35:00,5.71102,5.71184,5.71102,5.71163,15000000.0
2005-04-22 02:36:00,5.71136,5.7119,5.71065,5.71065,14000000.0
2005-04-22 02:37:00,5.71193,5.71227,5.7117,5.71174,13000000.0
2005-04-22 02:38:00,5.71189,5.71259,5.71184,5.71259,14000000.0
2005-04-22 02:39:00,5.71204,5.7122,5.71081,5.71215,15000000.0
2005-04-22 02:40:00,5.71253,5.71301,5.71236,5.71301,12000000.0
2005-04-22 02:41:00,5.71265,5.71265,5.71172,5.71241,13000000.0
2005-04-22 02:42:00,5.71172,5.71227,5.71172,5.71175,16000000.0
2005-04-22 02:43:00,5.71169,5.71185,5.71034,5.71094,18000000.0
2005-04-22 02:44:00,5.71109,5.71109,5.71069,5.711,10000000.0
2005-04-22 02:45:00,5.71001,5.71069,5.70988,5.70988,14000000.0
2005-04-22 02:46:00,5.70979,5.71066,5.70978,5.71065,18000000.0
2005-04-22 02:47:00,5.70994,5.71031,5.70935,5.71005,17000000.0
2005-04-22 02:48:00,5.70985,5.71049,5.70985,5.71014,7000000.0
2005-04-22 02:49:00,5.71016,5.71063,5.7096,5.7096,13000000.0
2005-04-22 02:50:00,5.71055,5.71108,5.70994,5.70995,14000000.0
2005-04-22 02:51:00,5.71136,5.7123,5.71136,5.71198,15000000.0
2005-04-22 02:52:00,5.71168,5.71193,5.71129,5.71153,15000000.0
2005-04-22 02:53:00,5.70996,5.71146,5.70996,5.71146,9000000.0
2005-04-22 02:54:00,5.71263,5.71263,5.71158,5.71183,13000000.0
2005-04-22 02:55:00,5.71192,5.71192,5.71052,5.71168,11000000.0
2005-04-22 02:56:00,5.71134,5.71197,5.71075,5.71163,18000000.0
2005-04-22 02:57:00,5.71254,5.71333,5.7118,5.71231,13000000.0
2005-04-22 02:58:00,5.71314,5.71346,5.71253,5.71253,9000000.0
2005-04-22 02:59:00,5.71234,5.71301,5.71191,5.71299,14000000.0
2005-04-22 03:00:00,5.71235,5.71309,5.71213,5.71309,11000000.0
2005-04-22 03:01:00,5.71315,5.71439,5.7125,5.7125,11000000.0
2005-04-22 03:02:00,5.71368,5.71422,5.7132,5.71422,11000000.0
2005-04-22 03:03:00,5.71462,5.71514,5.71294,5.71514,23000000.0
2005-04-22 03:04:00,5.71461,5.71547,5.71455,5.71519,11000000.0
2005-04-22 03:05:00,5.71453,5.71487,5.71355,5.71487,17000000.0
2005-04-22 03:06:00,5.71497,5.71558,5.71487,5.71495,9000000.0
2005-04-22 03:07:00,5.71472,5.71472,5.71396,5.71412,15000000.0
2005-04-22 03:08:00,5.714,5.71476,5.71386,5.71454,12000000.0
2005-04-22 03:09:00,5.7146,5.715,5.71388,5.71443,15000000.0
2005-04-22 03:10:00,5.71407,5.71409,5.71225,5.71341,19000000.0
2005-04-22 03:11:00,5.71236,5.71236,5.7104,5.71079,15000000.0
2005-04-22 03:12:00,5.71071,5.71129,5.71051,5.7107,18000000.0
2005-04-22 03:13:00,5.71058,5.71107,5.71022,5.71095,18000000.0
2005-04-22 03:14:00,5.71055,5.71126,5.71049,5.71082,10000000.0
2005-04-22 03:15:00,5.7105,5.71179,5.7105,5.71179,7000000.0
2005-04-22 03:16:00,5.71201,5.71201,5.71104,5.71139,8000000.0
2005-04-22 03:17:00,5.71175,5.71217,5.711,5.71187,10000000.0
2005-04-22 03:18:00,5.71191,5.71192,5.71149,5.71165,15000000.0
2005-04-22 03:19:00,5.71138,5.71166,5.71055,5.7106,10000000.0
2005-04-22 03:20:00,5.71076,5.71157,5.71076,5.71152,16000000.0
2005-04-22 03:21:00,5.71102,5.71102,5.71007,5.71093,11000000.0
2005-04-22 03:22:00,5.71176,5.71185,5.7116,5.71169,10000000.0
2005-04-22 03:23:00,5.71165,5.71165,5.7102,5.7102,12000000.0
2005-04-22 03:24:00,5.7114,5.7114,5.70961,5.71126,13000000.0
2005-04-22 03:25:00,5.71161,5.7117,5.7108,5.71115,11000000.0
2005-04-22 03:26:00,5.70956,5.71104,5.70921,5.70921,13000000.0
2005-04-22 03:27:00,5.7109,5.71147,5.7109,5.71147,14000000.0
2005-04-22 03:28:00,5.71044,5.7105,5.70965,5.71007,18000000.0
2005-04-22 03:29:00,5.70986,5.71012,5.70905,5.71002,15000000.0
2005-04-22 03:30:00,5.70903,5.71075,5.70903,5.71064,10000000.0
2005-04-22 03:31:00,5.71105,5.71105,5.71006,5.71043,13000000.0
2005-04-22 03:32:00,5.70999,5.71042,5.7092,5.70929,16000000.0
2005-04-22 03:33:00,5.70929,5.7109,5.70929,5.71002,13000000.0
2005-04-22 03:34:00,5.71026,5.71026,5.70863,5.70863,16000000.0
2005-04-22 03:35:00,5.7091,5.70955,5.70844,5.70955,10000000.0
2005-04-22 03:36:00,5.70929,5.70959,5.70853,5.7092,11000000.0
2005-04-22 03:37:00,5.71041,5.71081,5.70987,5.71015,13000000.0
2005-04-22 03:38:00,5.7087,5.70945,5.70843,5.70843,13000000.0
2005-04-22 03:39:00,5.70834,5.70951,5.70834,5.70921,13000000.0
2005-04-22 03:40:00,5.70839,5.70933,5.70839,5.70887,12000000.0
2005-04-22 03:41:00,5.71018,5.71018,5.70844,5.70994,16000000.0
2005-04-22 03:42:00,5.70926,5.71014,5.70901,5.71014,21000000.0
2005-04-22 03:43:00,5.70994,5.71002,5.70901,5.70961,18000000.0
2005-04-22 03:44:00,5.70981,5.70981,5.70833,5.70944,15000000.0
2005-04-22 03:45:00,5.70942,5.71061,5.70942,5.71061,9000000.0
2005-04-22 03:46:00,5.71076,5.71076,5.71051,5.71069,8000000.0
2005-04-22 03:47:00,5.71041,5.71041,5.70942,5.70953,11000000.0
2005-04-22 03:48:00,5.70923,5.70991,5.70919,5.70946,9000000.0
2005-04-22 03:49:00,5.70949,5.70949,5.7084,5.70863,16000000.0
2005-04-22 03:50:00,5.70857,5.71051,5.70857,5.71051,19000000.0
2005-04-22 03:51:00,5.71055,5.71069,5.71049,5.71055,9000000.0
2005-04-22 03:52:00,5.7105,5.7105,5.70953,5.71016,19000000.0
2005-04-22 03:53:00,5.70982,5.71007,5.70914,5.7095,10000000.0
2005-04-22 03:54:00,5.71029,5.71034,5.7095,5.70971,17000000.0
2005-04-22 03:55:00,5.70986,5.7099,5.70845,5.70845,16000000.0
2005-04-22 03:56:00,5.70837,5.70936,5.70837,5.70936,7000000.0
2005-04-22 03:57:00,5.71068,5.7109,5.71052,5.71057,11000000.0
2005-04-22 03:58:00,5.71064,5.71069,5.70984,5.70984,12000000.0
2005-04-22 03:59:00,5.71005,5.71057,5.71005,5.71057,17000000.0
2005-04-22 04:00:00,5.71025,5.71061,5.7101,5.71012,12000000.0
2005-04-22 04:01:00,5.71006,5.71066,5.71006,5.71066,16000000.0
2005-04-22 04:02:00,5.71054,5.71082,5.71054,5.71057,14000000.0
2005-04-22 04:03:00,5.71051,5.71088,5.71051,5.71068,12000000.0
2005-04-22 04:04:00,5.7103,5.71047,5.70906,5.70952,16000000.0
2005-04-22 04:05:00,5.70898,5.709,5.70742,5.70782,13000000.0
2005-04-22 04:06:00,5.70785,5.70926,5.70785,5.70869,16000000.0
2005-04-22 04:07:00,5.70901,5.70915,5.70816,5.70869,13000000.0
2005-04-22 04:08:00,5.71011,5.71011,5.70818,5.70885,14000000.0
2005-04-22 04:09:00,5.70896,5.7101,5.70896,5.7101,10000000.0
2005-04-22 04:10:00,5.71007,5.71024,5.70998,5.7102,12000000.0
2005-04-22 04:11:00,5.71023,5.71023,5.70906,5.70906,14000000.0
2005-04-22 04:12:00,5.70905,5.70938,5.70855,5.70872,19000000.0
2005-04-22 04:13:00,5.70734,5.70898,5.70721,5.70898,20000000.0
2005-04-22 04:14:00,5.70764,5.70836,5.70703,5.7079,12000000.0
2005-04-22 04:15:00,5.70751,5.70825,5.70713,5.70718,8000000.0
2005-04-22 04:16:00,5.70815,5.70826,5.70687,5.7081,13000000.0
2005-04-22 04:17:00,5.70861,5.70874,5.70835,5.7085,15000000.0
2005-04-22 04:18:00,5.70774,5.70774,5.70656,5.70737,9000000.0
2005-04-22 04:19:00,5.70734,5.70739,5.70654,5.7067,12000000.0
2005-04-22 04:20:00,5.70819,5.70847,5.70662,5.70662,9000000.0
2005-04-22 04:21:00,5.70704,5.70873,5.70704,5.70725,17000000.0
2005-04-22 04:22:00,5.70792,5.70914,5.70792,5.70843,14000000.0
2005-04-22 04:23:00,5.7086,5.7088,5.70795,5.70871,10000000.0
2005-04-22 04:24:00,5.70885,5.70974,5.70843,5.70843,12000000.0
2005-04-22 04:25:00,5.71017,5.71074,5.71011,5.71074,10000000.0
2005-04-22 04:26:00,5.7102,5.71048,5.70952,5.70952,7000000.0
2005-04-22 04:27:00,5.71069,5.71151,5.71069,5.71144,15000000.0
2005-04-22 04:28:00,5.71108,5.71108,5.7107,5.71081,7000000.0
2005-04-22 04:29:00,5.71083,5.71114,5.71083,5.7111,14000000.0
2005-04-22 04:30:00,5.71067,5.7107,5.71053,5.71058,11000000.0
2005-04-22 04:31:00,5.71084,5.71142,5.71084,5.71112,15000000.0
2005-04-22 04:32:00,5.71142,5.71188,5.71095,5.71188,17000000.0
2005-04-22 04:33:00,5.71157,5.71157,5.71097,5.71114,14000000.0
2005-04-22 04:34:00,5.71072,5.71072,5.70986,5.71027,9000000.0
2005-04-22 04:35:00,5.71041,5.71081,5.70966,5.71017,12000000.0
2005-04-22 04:36:00,5.71163,5.71193,5.71097,5.71104,12000000.0
2005-04-22 04:37:00,5.71108,5.71138,5.71105,5.71105,12000000.0
2005-04-22 04:38:00,5.71114,5.71129,5.71048,5.71069,11000000.0
2005-04-22 04:39:00,5.71106,5.71132,5.71092,5.71096,17000000.0
2005-04-22 04:40:00,5.71072,5.71072,5.71007,5.71007,9000000.0
2005-04-22 04:41:00,5.71045,5.71068,5.71029,5.71036,10000000.0
2005-04-22 04:42:00,5.71061,5.71083,5.71051,5.71066,8000000.0
2005-04-22 04:43:00,5.71042,5.71067,5.70915,5.71,18000000.0
2005-04-22 04:44:00,5.70896,5.70924,5.70822,5.70884,9000000.0
2005-04-22 04:45:00,5.70916,5.70916,5.70822,5.70868,9000000.0
2005-04-22 04:46:00,5.70769,5.70874,5.70768,5.70838,16000000.0
2005-04-22 04:47:00,5.70859,5.7089,5.70814,5.70885,12000000.0
2005-04-22 04:48:00,5.70794,5.70843,5.70769,5.70827,10000000.0
2005-04-22 04:49:00,5.70764,5.70777,5.70685,5.70724,16000000.0
2005-04-22 04:50:00,5.70751,5.70904,5.70751,5.70881,16000000.0
2005-04-22 04:51:00,5.70913,5.70913,5.70778,5.70778,20000000.0
2005-04-22 04:52:00,5.70823,5.70825,5.70635,5.70635,13000000.0
2005-04-22 04:53:00,5.70756,5.70799,5.70713,5.7074,11000000.0
2005-04-22 04:54:00,5.70873,5.70873,5.70784,5.70802,11000000.0
2005-04-22 04:55:00,5.70737,5.70802,5.70657,5.70746,12000000.0
2005-04-22 04:56:00,5.7078,5.70848,5.7078,5.70848,16000000.0
2005-04-22 04:57:00,5.70833,5.7089,5.70822,5.70877,7000000.0
2005-04-22 04:58:00,5.70821,5.70866,5.70672,5.70802,13000000.0
2005-04-22 04:59:00,5.70824,5.70954,5.70739,5.70954,17000000.0
2005-04-22 05:00:00,5.7095,5.70979,5.70918,5.70952,10000000.0
2005-04-22 05:01:00,5.70933,5.70934,5.70823,5.70831,13000000.0
2005-04-22 05:02:00,5.70924,5.70924,5.70776,5.70796,18000000.0
2005-04-22 05:03:00,5.70811,5.70958,5.70811,5.70958,9000000.0
2005-04-22 05:04:00,5.71021,5.71021,5.70993,5.71011,12000000.0
2005-04-22 05:05:00,5.70995,5.70995,5.70872,5.70872,10000000.0
2005-04-22 05:06:00,5.70851,5.70911,5.70846,5.709,20000000.0
2005-04-22 05:07:00,5.70753,5.70821,5.70737,5.70813,10000000.0
2005-04-22 05:08:00,5.70825,5.70899,5.70817,5.70838,17000000.0
2005-04-22 05:09:00,5.70839,5.70874,5.70774,5.70828,15000000.0
2005-04-22 05:10:00,5.70896,5.70909,5.70816,5.70909,10000000.0
2005-04-22 05:11:00,5.7082,5.70975,5.7082,5.70962,16000000.0
2005-04-22 05:12:00,5.70978,5.70978,5.70852,5.70852,7000000.0
2005-04-22 05:13:00,5.70839,5.70889,5.70734,5.70838,12000000.0
2005-04-22 05:14:00,5.70678,5.70857,5.70678,5.7084,14000000.0
2005-04-22 05:15:00,5.70814,5.70868,5.70745,5.70855,16000000.0
2005-04-22 05:16:00,5.70833,5.70869,5.70759,5.70766,15000000.0
2005-04-22 05:17:00,5.7094,5.70973,5.70901,5.70973,10000000.0
2005-04-22 05:18:00,5.70974,5.70999,5.70972,5.70988,13000000.0
2005-04-22 05:19:00,5.70841,5.70841,5.7072,5.70814,13000000.0
2005-04-22 05:20:00,5.70826,5.70834,5.70704,5.70731,20000000.0
2005-04-22 05:21:00,5.7076,5.70895,5.7076,5.70861,9000000.0
2005-04-22 05:22:00,5.70907,5.70948,5.70758,5.70867,17000000.0
2005-04-22 05:23:00,5.70874,5.7088,5.70781,5.7088,14000000.0
2005-04-22 05:24:00,5.7089,5.70961,5.70878,5.70911,19000000.0
2005-04-22 05:25:00,5.70895,5.70997,5.70895,5.70997,13000000.0
2005-04-22 05:26:00,5.7096,5.7096,5.70782,5.70958,13000000.0
2005-04-22 05:27:00,5.70904,5.70933,5.70793,5.70847,13000000.0
2005-04-22 05:28:00,5.70878,5.70921,5.70815,5.70887,10000000.0
2005-04-22 05:29:00,5.70887,5.70915,5.70769,5.70884,17000000.0
2005-04-22 05:30:00,5.70913,5.71021,5.70905,5.70906,21000000.0
2005-04-22 05:31:00,5.70865,5.70902,5.70766,5.70902,13000000.0
2005-04-22 05:32:00,5.70974,5.70974,5.70812,5.70915,16000000.0
2005-04-22 05:33:00,5.70857,5.70876,5.70743,5.70858,13000000.0
2005-04-22 05:34:00,5.70902,5.70991,5.70855,5.70991,13000000.0
2005-04-22 05:35:00,5.70922,5.70973,5.70877,5.70908,14000000.0
2005-04-22 05:36:00,5.70856,5.70923,5.7077,5.70915,18000000.0
2005-04-22 05:37:00,5.70901,5.70971,5.70892,5.70896,12000000.0
2005-04-22 05:38:00,5.70884,5.70998,5.7088,5.70998,13000000.0
2005-04-22 05:39:00,5.70983,5.71008,5.70828,5.71008,21000000.0
2005-04-22 05:40:00,5.71041,5.71041,5.70954,5.7098,14000000.0
2005-04-22 05:41:00,5.70951,5.71057,5.70929,5.71057,13000000.0
2005-04-22 05:42:00,5.71043,5.71043,5.70974,5.70991,8000000.0
2005-04-22 05:43:00,5.70932,5.70951,5.7081,5.70925,13000000.0
2005-04-22 05:44:00,5.70815,5.70925,5.70815,5.70925,13000000.0
2005-04-22 05:45:00,5.71051,5.71062,5.71004,5.71005,24000000.0
2005-04-22 05:46:00,5.70922,5.70962,5.70905,5.70953,14000000.0
2005-04-22 05:47:00,5.70996,5.71008,5.70878,5.70994,11000000.0
2005-04-22 05:48:00,5.71034,5.71037,5.71004,5.71021,18000000.0
2005-04-22 05:49:00,5.70989,5.70993,5.7077,5.7077,10000000.0
2005-04-22 05:50:00,5.70783,5.70903,5.70783,5.70848,10000000.0
2005-04-22 05:51:00,5.70894,5.70956,5.70892,5.70956,11000000.0
2005-04-22 05:52:00,5.70839,5.70954,5.70793,5.70912,19000000.0
2005-04-22 05:53:00,5.70877,5.71007,5.70776,5.71007,15000000.0
2005-04-22 05:54:00,5.71055,5.71055,5.70938,5.70938,7000000.0
2005-04-22 05:55:00,5.70956,5.71009,5.70949,5.70949,12000000.0
2005-04-22 05:56:00,5.70922,5.70974,5.70889,5.70933,16000000.0
2005-04-22 05:57:00,5.70829,5.71023,5.70829,5.71013,11000000.0
2005-04-22 05:58:00,5.71042,5.71042,5.70902,5.70902,22000000.0
2005-04-22 05:59:00,5.70971,5.70985,5.70815,5.70902,9000000.0
2005-04-22 06:00:00,5.70894,5.70913,5.7083,5.70913,17000000.0
2005-04-22 06:01:00,5.70894,5.70989,5.70893,5.70966,18000000.0
2005-04-22 06:02:00,5.71017,5.71027,5.70999,5.71018,18000000.0
2005-04-22 06:03:00,5.70985,5.70985,5.70889,5.70889,16000000.0
2005-04-22 06:04:00,5.70959,5.70975,5.70854,5.70854,8000000.0
2005-04-22 06:05:00,5.70957,5.71023,5.70929,5.70929,10000000.0
2005-04-22 06:06:00,5.70758,5.70959,5.70758,5.70959,27000000.0
2005-04-22 06:07:00,5.70947,5.70982,5.70897,5.70982,17000000.0
2005-04-22 06:08:00,5.70976,5.70991,5.70879,5.70991,14000000.0
2005-04-22 06:09:00,5.71003,5.71033,5.70998,5.71033,13000000.0
2005-04-22 06:10:00,5.70935,5.70975,5.70744,5.70744,14000000.0
2005-04-22 06:11:00,5.70762,5.70955,5.70762,5.70887,16000000.0
2005-04-22 06:12:00,5.70948,5.7102,5.70928,5.7102,17000000.0
2005-04-22 06:13:00,5.70979,5.70982,5.70895,5.70926,14000000.0
2005-04-22 06:14:00,5.70939,5.71045,5.70939,5.71045,12000000.0
2005-04-22 06:15:00,5.71045,5.71075,5.71045,5.71062,13000000.0
2005-04-22 06:16:00,5.71032,5.71033,5.70979,5.70991,14000000.0
2005-04-22 06:17:00,5.70979,5.71038,5.70971,5.71038,11000000.0
2005-04-22 06:18:00,5.7106,5.71071,5.71051,5.7106,12000000.0
2005-04-22 06:19:00,5.71039,5.71039,5.70786,5.70793,19000000.0
2005-04-22 06:20:00,5.70893,5.71011,5.70893,5.71011,11000000.0
2005-04-22 06:21:00,5.70932,5.70939,5.70777,5.70777,9000000.0
2005-04-22 06:22:00,5.70926,5.70938,5.70772,5.70772,22000000.0
2005-04-22 06:23:00,5.70791,5.70953,5.70791,5.70947,18000000.0
2005-04-22 06:24:00,5.71023,5.71023,5.70997,5.7102,8000000.0
2005-04-22 06:25:00,5.71,5.71001,5.70948,5.70948,9000000.0
2005-04-22 06:26:00,5.70942,5.70967,5.70817,5.70817,13000000.0
2005-04-22 06:27:00,5.70962,5.71046,5.70956,5.71034,15000000.0
2005-04-22 06:28:00,5.70952,5.70976,5.70923,5.70923,18000000.0
2005-04-22 06:29:00,5.70851,5.70885,5.70804,5.70833,16000000.0
2005-04-22 06:30:00,5.70882,5.7095,5.7088,5.70902,10000000.0
2005-04-22 06:31:00,5.70928,5.70993,5.70917,5.70929,13000000.0
2005-04-22 06:32:00,5.70962,5.71067,5.70962,5.71067,10000000.0
2005-04-22 06:33:00,5.71069,5.71069,5.70976,5.70976,10000000.0
2005-04-22 06:34:00,5.71057,5.71057,5.70984,5.71007,15000000.0
2005-04-22 06:35:00,5.70979,5.71021,5.70968,5.71021,13000000.0
2005-04-22 06:36:00,5.70977,5.71069,5.70977,5.71069,23000000.0
2005-04-22 06:37:00,5.71043,5.71043,5.70945,5.70956,11000000.0
2005-04-22 06:38:00,5.70989,5.70989,5.70889,5.70985,17000000.0
2005-04-22 06:39:00,5.70917,5.71004,5.70884,5.70936,8000000.0
2005-04-22 06:40:00,5.70998,5.71068,5.70976,5.70992,15000000.0
2005-04-22 06:41:00,5.70896,5.71089,5.70896,5.71089,15000000.0
2005-04-22 06:42:00,5.71116,5.71116,5.71023,5.71088,16000000.0
2005-04-22 06:43:00,5.71101,5.71126,5.71055,5.71078,12000000.0
2005-04-22 06:44:00,5.71056,5.71065,5.70989,5.71062,13000000.0
2005-04-22 06:45:00,5.71076,5.71109,5.71042,5.71058,14000000.0
2005-04-22 06:46:00,5.71003,5.7104,5.70957,5.70971,12000000.0
2005-04-22 06:47:00,5.70979,5.71002,5.70893,5.71002,11000000.0
2005-04-22 06:48:00,5.71039,5.71053,5.70987,5.71019,15000000.0
2005-04-22 06:49:00,5.70956,5.70974,5.70872,5.70974,17000000.0
2005-04-22 06:50:00,5.71025,5.71074,5.70977,5.71068,13000000.0
2005-04-22 06:51:00,5.71064,5.71068,5.70929,5.70994,8000000.0
2005-04-22 06:52:00,5.71085,5.71088,5.71003,5.71003,14000000.0
2005-04-22 06:53:00,5.71052,5.71065,5.70901,5.71004,13000000.0
2005-04-22 06:54:00,5.70983,5.70983,5.70878,5.70879,8000000.0
2005-04-22 06:55:00,5.70799,5.70931,5.70792,5.70924,10000000.0
2005-04-22 06:56:00,5.70919,5.70958,5.70864,5.70958,11000000.0
2005-04-22 06:57:00,5.70945,5.70945,5.70781,5.7083,17000000.0
2005-04-22 06:58:00,5.70719,5.70884,5.70719,5.70879,12000000.0
2005-04-22 06:59:00,5.70769,5.7096,5.70769,5.7096,14000000.0
2005-04-22 07:00:00,5.70959,5.70978,5.70848,5.70848,11000000.0
2005-04-22 07:01:00,5.70798,5.70885,5.70694,5.70694,10000000.0
2005-04-22 07:02:00,5.70887,5.70892,5.70819,5.70883,14000000.0
2005-04-22 07:03:00,5.70807,5.70854,5.70754,5.70854,7000000.0
2005-04-22 07:04:00,5.70679,5.70831,5.70679,5.70727,16000000.0
2005-04-22 07:05:00,5.70731,5.7087,5.70731,5.7087,15000000.0
2005-04-22 07:06:00,5.7073,5.70806,5.70703,5.70774,16000000.0
2005-04-22 07:07:00,5.70731,5.70842,5.70718,5.70815,12000000.0
2005-04-22 07:08:00,5.70753,5.70885,5.70753,5.70885,8000000.0
2005-04-22 07:09:00,5.70877,5.70891,5.70862,5.70867,8000000.0
2005-04-22 07:10:00,5.70774,5.70896,5.70739,5.70864,16000000.0
2005-04-22 07:11:00,5.70818,5.70831,5.70737,5.70803,17000000.0
2005-04-22 07:12:00,5.70808,5.70851,5.70739,5.70838,20000000.0
2005-04-22 07:13:00,5.70834,5.70874,5.70718,5.70718,18000000.0
2005-04-22 07:14:00,5.70706,5.7088,5.70706,5.7088,11000000.0
2005-04-22 07:15:00,5.70908,5.70908,5.70788,5.70788,18000000.0
2005-04-22 07:16:00,5.70743,5.70778,5.70678,5.70703,18000000.0
2005-04-22 07:17:00,5.707,5.7075,5.70637,5.70691,12000000.0
2005-04-22 07:18:00,5.70667,5.70786,5.70643,5.70688,18000000.0
2005-04-22 07:19:00,5.70635,5.70659,5.7054,5.70585,14000000.0
2005-04-22 07:20:00,5.70616,5.70629,5.70505,5.70599,18000000.0
2005-04-22 07:21:00,5.7073,5.70742,5.70714,5.70723,13000000.0
2005-04-22 07:22:00,5.70633,5.70633,5.70574,5.7061,14000000.0
2005-04-22 07:23:00,5.70592,5.70597,5.70481,5.70481,15000000.0
2005-04-22 07:24:00,5.70595,5.7067,5.7052,5.7067,16000000.0
2005-04-22 07:25:00,5.7073,5.7073,5.707,5.70705,15000000.0
2005-04-22 07:26:00,5.70692,5.70707,5.70569,5.70707,13000000.0
2005-04-22 07:27:00,5.70692,5.70727,5.70668,5.7072,12000000.0
2005-04-22 07:28:00,5.7071,5.70732,5.70639,5.70639,22000000.0
2005-04-22 07:29:00,5.70613,5.70682,5.70555,5.7066,16000000.0
2005-04-22 07:30:00,5.70617,5.70653,5.70585,5.70638,14000000.0
2005-04-22 07:31:00,5.70642,5.70693,5.70534,5.70693,13000000.0
2005-04-22 07:32:00,5.70729,5.70735,5.70713,5.70735,9000000.0
2005-04-22 07:33:00,5.70675,5.7071,5.70633,5.7071,7000000.0
2005-04-22 07:34:00,5.70596,5.70716,5.70596,5.70631,18000000.0
2005-04-22 07:35:00,5.70748,5.70829,5.70748,5.70801,9000000.0
2005-04-22 07:36:00,5.70784,5.70784,5.7066,5.70708,13000000.0
2005-04-22 07:37:00,5.70792,5.70837,5.70749,5.70837,11000000.0
2005-04-22 07:38:00,5.70803,5.7087,5.70803,5.70856,11000000.0
2005-04-22 07:39:00,5.70789,5.70789,5.7043,5.70724,19000000.0
2005-04-22 07:40:00,5.70879,5.70908,5.70811,5.70823,11000000.0
2005-04-22 07:41:00,5.70662,5.70877,5.70662,5.70862,7000000.0
2005-04-22 07:42:00,5.70826,5.70881,5.70778,5.70778,13000000.0
2005-04-22 07:43:00,5.70717,5.70793,5.70676,5.70682,14000000.0
2005-04-22 07:44:00,5.70789,5.70789,5.70628,5.70628,10000000.0
2005-04-22 07:45:00,5.70796,5.70828,5.70654,5.70654,8000000.0
2005-04-22 07:46:00,5.7064,5.70781,5.7064,5.70776,13000000.0
2005-04-22 07:47:00,5.70674,5.70755,5.70662,5.70662,15000000.0
2005-04-22 07:48:00,5.708,5.7083,5.70681,5.70768,13000000.0
2005-04-22 07:49:00,5.70659,5.70781,5.70632,5.70729,10000000.0
2005-04-22 07:50:00,5.70604,5.70791,5.70604,5.70791,17000000.0
2005-04-22 07:51:00,5.70684,5.70691,5.70574,5.70623,16000000.0
2005-04-22 07:52:00,5.70617,5.70708,5.70617,5.70645,13000000.0
2005-04-22 07:53:00,5.70689,5.70689,5.70611,5.70687,10000000.0
2005-04-22 07:54:00,5.70666,5.70765,5.7066,5.70759,11000000.0
2005-04-22 07:55:00,5.70768,5.70768,5.70677,5.70677,12000000.0
2005-04-22 07:56:00,5.70697,5.70697,5.70473,5.70473,13000000.0
2005-04-22 07:57:00,5.70484,5.70539,5.70425,5.70466,8000000.0
2005-04-22 07:58:00,5.70499,5.70499,5.70333,5.70345,14000000.0
2005-04-22 07:59:00,5.70169,5.70369,5.70162,5.70331,15000000.0
2005-04-22 08:00:00,5.70385,5.70385,5.70268,5.70349,10000000.0
2005-04-22 08:01:00,5.70418,5.70501,5.70377,5.70496,13000000.0
2005-04-22 08:02:00,5.70524,5.70551,5.70523,5.70532,14000000.0
2005-04-22 08:03:00,5.70377,5.70411,5.7035,5.70373,12000000.0
2005-04-22 08:04:00,5.70323,5.70352,5.70284,5.70331,16000000.0
2005-04-22 08:05:00,5.70323,5.70352,5.70202,5.70202,14000000.0
2005-04-22 08:06:00,5.70301,5.70323,5.70209,5.70277,19000000.0
2005-04-22 08:07:00,5.70303,5.70347,5.7019,5.70315,19000000.0
2005-04-22 08:08:00,5.70305,5.70395,5.70303,5.70381,11000000.0
2005-04-22 08:09:00,5.7031,5.70339,5.70242,5.70335,10000000.0
2005-04-22 08:10:00,5.70379,5.70384,5.70071,5.70071,16000000.0
2005-04-22 08:11:00,5.70073,5.70087,5.69978,5.70087,9000000.0
2005-04-22 08:12:00,5.70054,5.70157,5.70035,5.70094,10000000.0
2005-04-22 08:13:00,5.70167,5.70304,5.70167,5.70304,11000000.0
2005-04-22 08:14:00,5.70273,5.70294,5.70176,5.70264,12000000.0
2005-04-22 08:15:00,5.70258,5.7028,5.70208,5.70226,15000000.0
2005-04-22 08:16:00,5.70324,5.70324,5.7024,5.70281,14000000.0
2005-04-22 08:17:00,5.70232,5.7025,5.70112,5.70112,10000000.0
2005-04-22 08:18:00,5.70064,5.70215,5.70064,5.70215,9000000.0
2005-04-22 08:19:00,5.70211,5.70248,5.70133,5.70149,11000000.0
2005-04-22 08:20:00,5.70298,5.70298,5.70146,5.70157,11000000.0
2005-04-22 08:21:00,5.70175,5.70175,5.70032,5.70042,20000000.0
2005-04-22 08:22:00,5.7009,5.70189,5.70087,5.70189,8000000.0
2005-04-22 08:23:00,5.70221,5.70221,5.70048,5.70178,12000000.0
2005-04-22 08:24:00,5.7003,5.70225,5.7003,5.70209,13000000.0
2005-04-22 08:25:00,5.70203,5.70256,5.7011,5.70212,12000000.0
2005-04-22 08:26:00,5.70284,5.70332,5.70174,5.70332,13000000.0
2005-04-22 08:27:00,5.70324,5.70364,5.70245,5.70245,11000000.0
2005-04-22 08:28:00,5.7025,5.70284,5.70194,5.70282,8000000.0
2005-04-22 08:29:00,5.70255,5.70436,5.70255,5.70398,12000000.0
2005-04-22 08:30:00,5.70412,5.70454,5.70376,5.70449,11000000.0
2005-04-22 08:31:00,5.70463,5.70468,5.70318,5.70445,10000000.0
2005-04-22 08:32:00,5.70457,5.70506,5.70457,5.70474,13000000.0
2005-04-22 08:33:00,5.70493,5.70493,5.70385,5.70409,11000000.0
2005-04-22 08:34:00,5.70365,5.70365,5.70258,5.70304,17000000.0
2005-04-22 08:35:00,5.70359,5.70389,5.70299,5.70299,11000000.0
2005-04-22 08:36:00,5.7023,5.70341,5.70138,5.70138,10000000.0
2005-04-22 08:37:00,5.70275,5.70275,5.70151,5.70151,9000000.0
2005-04-22 08:38:00,5.70154,5.70242,5.70087,5.70193,18000000.0
2005-04-22 08:39:00,5.70184,5.70193,5.70096,5.70096,8000000.0
2005-04-22 08:40:00,5.70098,5.70116,5.70021,5.70049,7000000.0
2005-04-22 08:41:00,5.70077,5.70091,5.69935,5.7005,16000000.0
2005-04-22 08:42:00,5.70019,5.70091,5.69948,5.70091,14000000.0
2005-04-22 08:43:00,5.70049,5.70049,5.69931,5.69964,12000000.0
2005-04-22 08:44:00,5.6996,5.70124,5.6996,5.70124,9000000.0
2005-04-22 08:45:00,5.70145,5.70145,5.7005,5.70142,18000000.0
2005-04-22 08:46:00,5.70189,5.70236,5.7012,5.70133,14000000.0
2005-04-22 08:47:00,5.70115,5.70175,5.70063,5.70084,18000000.0
2005-04-22 08:48:00,5.70116,5.70241,5.70116,5.70153,12000000.0
2005-04-22 08:49:00,5.70132,5.70168,5.70086,5.70162,14000000.0
2005-04-22 08:50:00,5.70189,5.70218,5.70092,5.7021,16000000.0
2005-04-22 08:51:00,5.70197,5.70286,5.70089,5.70181,21000000.0
2005-04-22 08:52:00,5.70161,5.70169,5.70077,5.70077,20000000.0
2005-04-22 08:53:00,5.70206,5.70221,5.70118,5.70126,7000000.0
2005-04-22 08:54:00,5.70111,5.70229,5.70052,5.70229,17000000.0
2005-04-22 08:55:00,5.70034,5.70183,5.70034,5.70163,12000000.0
2005-04-22 08:56:00,5.70265,5.70402,5.70203,5.70402,17000000.0
2005-04-22 08:57:00,5.70382,5.70435,5.70331,5.70417,16000000.0
2005-04-22 08:58:00,5.70388,5.7047,5.70304,5.70431,12000000.0
2005-04-22 08:59:00,5.70413,5.70522,5.7036,5.70522,13000000.0
2005-04-22 09:00:00,5.70494,5.70494,5.70389,5.70484,17000000.0
2005-04-22 09:01:00,5.70439,5.70542,5.70439,5.7052,13000000.0
2005-04-22 09:02:00,5.70436,5.70467,5.70383,5.70424,8000000.0
2005-04-22 09:03:00,5.70244,5.70457,5.70244,5.70457,16000000.0
2005-04-22 09:04:00,5.70391,5.7041,5.70344,5.70389,8000000.0
2005-04-22 09:05:00,5.70339,5.70429,5.7025,5.7025,11000000.0
2005-04-22 09:06:00,5.70282,5.70388,5.70241,5.70241,10000000.0
2005-04-22 09:07:00,5.7021,5.70313,5.70153,5.70313,10000000.0
2005-04-22 09:08:00,5.70315,5.70379,5.70217,5.70317,19000000.0
2005-04-22 09:09:00,5.70313,5.70391,5.70217,5.70271,16000000.0
2005-04-22 09:10:00,5.70336,5.70406,5.70309,5.70366,8000000.0
2005-04-22 09:11:00,5.70462,5.70475,5.70317,5.70357,11000000.0
2005-04-22 09:12:00,5.70292,5.70503,5.70245,5.70503,16000000.0
2005-04-22 09:13:00,5.70234,5.70275,5.70076,5.70112,15000000.0
2005-04-22 09:14:00,5.7011,5.70252,5.7011,5.70242,17000000.0
2005-04-22 09:15:00,5.70205,5.70264,5.7019,5.70194,12000000.0
2005-04-22 09:16:00,5.70198,5.70297,5.70126,5.70126,14000000.0
2005-04-22 09:17:00,5.70292,5.70381,5.70242,5.70349,14000000.0
2005-04-22 09:18:00,5.70256,5.70335,5.70229,5.70314,18000000.0
2005-04-22 09:19:00,5.70255,5.70316,5.70255,5.70298,14000000.0
2005-04-22 09:20:00,5.70251,5.70304,5.70191,5.70195,18000000.0
2005-04-22 09:21:00,5.70274,5.70309,5.70203,5.70277,17000000.0
2005-04-22 09:22:00,5.70224,5.70276,5.70133,5.70195,13000000.0
2005-04-22 09:23:00,5.70171,5.70171,5.6997,5.6997,12000000.0
2005-04-22 09:24:00,5.70114,5.70177,5.70114,5.70177,14000000.0
2005-04-22 09:25:00,5.70102,5.70142,5.70086,5.70131,9000000.0
2005-04-22 09:26:00,5.7011,5.70163,5.70004,5.70163,13000000.0
2005-04-22 09:27:00,5.70113,5.70202,5.70083,5.70178,13000000.0
2005-04-22 09:28:00,5.70112,5.70193,5.69989,5.70193,19000000.0
2005-04-22 09:29:00,5.70171,5.7025,5.70043,5.70174,14000000.0
2005-04-22 09:30:00,5.70267,5.70309,5.70226,5.70236,15000000.0
2005-04-22 09:31:00,5.70261,5.70261,5.70141,5.70243,11000000.0
2005-04-22 09:32:00,5.70314,5.70341,5.70252,5.70341,16000000.0
2005-04-22 09:33:00,5.70331,5.70331,5.70253,5.70324,9000000.0
2005-04-22 09:34:00,5.70332,5.70332,5.70266,5.70288,18000000.0
2005-04-22 09:35:00,5.70108,5.70192,5.70069,5.70153,14000000.0
2005-04-22 09:36:00,5.70139,5.7019,5.70049,5.70174,16000000.0
2005-04-22 09:37:00,5.7009,5.7015,5.70027,5.70074,20000000.0
2005-04-22 09:38:00,5.70118,5.70121,5.70049,5.70049,19000000.0
2005-04-22 09:39:00,5.7005,5.70209,5.7005,5.70209,16000000.0
2005-04-22 09:40:00,5.70178,5.70205,5.70079,5.70079,12000000.0
2005-04-22 09:41:00,5.70066,5.70073,5.6999,5.69998,18000000.0
2005-04-22 09:42:00,5.70002,5.70151,5.69962,5.70106,16000000.0
2005-04-22 09:43:00,5.70057,5.70116,5.69941,5.70008,15000000.0
2005-04-22 09:44:00,5.70016,5.70107,5.70016,5.70104,13000000.0
2005-04-22 09:45:00,5.70043,5.70043,5.69887,5.69949,13000000.0
2005-04-22 09:46:00,5.69892,5.7007,5.69874,5.69943,17000000.0
2005-04-22 09:47:00,5.70048,5.70105,5.69995,5.70103,13000000.0
2005-04-22 09:48:00,5.70047,5.70047,5.6981,5.69832,16000000.0
2005-04-22 09:49:00,5.69925,5.70053,5.69886,5.70005,17000000.0
2005-04-22 09:50:00,5.70066,5.70066,5.69972,5.7005,12000000.0
2005-04-22 09:51:00,5.70056,5.70066,5.69943,5.69969,16000000.0
2005-04-22 09:52:00,5.69883,5.69908,5.69752,5.69752,16000000.0
2005-04-22 09:53:00,5.69821,5.699,5.69784,5.69784,15000000.0
2005-04-22 09:54:00,5.69902,5.69915,5.69752,5.69837,15000000.0
2005-04-22 09:55:00,5.69841,5.69916,5.69841,5.69872,15000000.0
2005-04-22 09:56:00,5.69827,5.69936,5.69824,5.69891,17000000.0
2005-04-22 09:57:00,5.69912,5.69915,5.69787,5.69837,12000000.0
2005-04-22 09:58:00,5.69873,5.69914,5.69827,5.69851,14000000.0
2005-04-22 09:59:00,5.69719,5.69752,5.69651,5.69651,10000000.0
2005-04-22 10:00:00,5.69621,5.69621,5.69385,5.69514,11000000.0
2005-04-22 10:01:00,5.69538,5.69571,5.69426,5.69571,24000000.0
2005-04-22 10:02:00,5.69466,5.69485,5.69261,5.6944,14000000.0
2005-04-22 10:03:00,5.69368,5.69574,5.69355,5.69476,16000000.0
2005-04-22 10:04:00,5.6928,5.69428,5.69264,5.69402,10000000.0
2005-04-22 10:05:00,5.69311,5.69332,5.69205,5.69247,10000000.0
2005-04-22 10:06:00,5.69182,5.69288,5.69173,5.69275,9000000.0
2005-04-22 10:07:00,5.69253,5.69295,5.69184,5.69269,11000000.0
2005-04-22 10:08:00,5.69142,5.69273,5.69115,5.69273,9000000.0
2005-04-22 10:09:00,5.69355,5.69382,5.69263,5.69306,11000000.0
2005-04-22 10:10:00,5.69308,5.69379,5.69257,5.69257,15000000.0
2005-04-22 10:11:00,5.69261,5.69273,5.69191,5.69269,16000000.0
2005-04-22 10:12:00,5.69284,5.69284,5.69101,5.69101,19000000.0
2005-04-22 10:13:00,5.69159,5.69236,5.6915,5.69192,9000000.0
2005-04-22 10:14:00,5.69283,5.69293,5.69195,5.69222,11000000.0
2005-04-22 10:15:00,5.69164,5.69244,5.69137,5.69198,8000000.0
2005-04-22 10:16:00,5.69182,5.69301,5.69164,5.69301,17000000.0
2005-04-22 10:17:00,5.6923,5.69278,5.69163,5.69163,16000000.0
2005-04-22 10:18:00,5.69174,5.69246,5.69126,5.69232,16000000.0
2005-04-22 10:19:00,5.6917,5.69274,5.69161,5.69235,17000000.0
2005-04-22 10:20:00,5.69126,5.6931,5.69126,5.69244,16000000.0
2005-04-22 10:21:00,5.69317,5.69339,5.69167,5.69167,7000000.0
2005-04-22 10:22:00,5.69294,5.69345,5.69208,5.69345,10000000.0
2005-04-22 10:23:00,5.69342,5.69439,5.69329,5.69377,14000000.0
2005-04-22 10:24:00,5.69483,5.6954,5.69417,5.69494,13000000.0
2005-04-22 10:25:00,5.6947,5.69585,5.6941,5.6957,12000000.0
2005-04-22 10:26:00,5.69502,5.69568,5.6947,5.69564,11000000.0
2005-04-22 10:27:00,5.69506,5.69557,5.69462,5.69529,13000000.0
2005-04-22 10:28:00,5.69498,5.69596,5.69243,5.69468,13000000.0
2005-04-22 10:29:00,5.69497,5.69554,5.69469,5.69485,11000000.0
2005-04-22 10:30:00,5.6954,5.69562,5.694,5.69479,9000000.0
2005-04-22 10:31:00,5.69488,5.69523,5.69406,5.69453,16000000.0
2005-04-22 10:32:00,5.69409,5.69458,5.69367,5.69383,9000000.0
2005-04-22 10:33:00,5.6941,5.69418,5.69295,5.69295,12000000.0
2005-04-22 10:34:00,5.69481,5.69499,5.69435,5.69469,11000000.0
2005-04-22 10:35:00,5.69432,5.69493,5.69383,5.69487,17000000.0
2005-04-22 10:36:00,5.69518,5.69518,5.69307,5.69307,10000000.0
2005-04-22 10:37:00,5.69453,5.69453,5.69326,5.69326,15000000.0
2005-04-22 10:38:00,5.69582,5.69602,5.69488,5.69571,17000000.0
2005-04-22 10:39:00,5.6949,5.69529,5.69387,5.6952,13000000.0
2005-04-22 10:40:00,5.69451,5.69529,5.69415,5.69479,10000000.0
2005-04-22 10:41:00,5.69545,5.69636,5.69532,5.69546,15000000.0
2005-04-22 10:42:00,5.69532,5.69591,5.69472,5.69472,12000000.0
2005-04-22 10:43:00,5.69469,5.69603,5.69411,5.69548,13000000.0
2005-04-22 10:44:00,5.69397,5.69561,5.69397,5.69553,12000000.0
2005-04-22 10:45:00,5.69546,5.6962,5.69401,5.69401,13000000.0
2005-04-22 10:46:00,5.694,5.6954,5.69358,5.69456,13000000.0
2005-04-22 10:47:00,5.69445,5.69566,5.6942,5.69566,7000000.0
2005-04-22 10:48:00,5.69572,5.69658,5.6956,5.6956,12000000.0
2005-04-22 10:49:00,5.6959,5.6959,5.69504,5.69553,10000000.0
2005-04-22 10:50:00,5.69599,5.69652,5.69554,5.69647,14000000.0
2005-04-22 10:51:00,5.69635,5.69635,5.69534,5.69565,11000000.0
2005-04-22 10:52:00,5.69575,5.69633,5.69477,5.69576,20000000.0
2005-04-22 10:53:00,5.69613,5.69616,5.69536,5.69573,9000000.0
2005-04-22 10:54:00,5.69504,5.69639,5.69468,5.69559,18000000.0
2005-04-22 10:55:00,5.6965,5.69664,5.69566,5.69592,10000000.0
2005-04-22 10:56:00,5.69749,5.69832,5.69695,5.69832,11000000.0
2005-04-22 10:57:00,5.69835,5.69835,5.69639,5.69779,8000000.0
2005-04-22 10:58:00,5.69842,5.69903,5.69762,5.69762,10000000.0
2005-04-22 10:59:00,5.69917,5.69945,5.69898,5.69939,10000000.0
2005-04-22 11:00:00,5.69939,5.69955,5.69787,5.69828,15000000.0
2005-04-22 11:01:00,5.69864,5.69864,5.69759,5.69759,12000000.0
2005-04-22 11:02:00,5.69776,5.69786,5.69707,5.69707,8000000.0
2005-04-22 11:03:00,5.69778,5.69789,5.69734,5.69788,11000000.0
2005-04-22 11:04:00,5.69783,5.69805,5.6973,5.69769,15000000.0
2005-04-22 11:05:00,5.69665,5.69778,5.69665,5.69706,17000000.0
2005-04-22 11:06:00,5.69596,5.69756,5.69575,5.69721,12000000.0
2005-04-22 11:07:00,5.69758,5.69758,5.69641,5.6965,11000000.0
2005-04-22 11:08:00,5.69623,5.69805,5.69623,5.69724,22000000.0
2005-04-22 11:09:00,5.69709,5.69716,5.69581,5.69664,9000000.0
2005-04-22 11:10:00,5.69509,5.69652,5.69477,5.69619,16000000.0
2005-04-22 11:11:00,5.69669,5.69669,5.69616,5.69623,7000000.0
2005-04-22 11:12:00,5.69676,5.6971,5.69654,5.6971,15000000.0
2005-04-22 11:13:00,5.69757,5.69775,5.6972,5.69747,11000000.0
2005-04-22 11:14:00,5.69693,5.69714,5.69595,5.69622,18000000.0
2005-04-22 11:15:00,5.69541,5.69657,5.69541,5.69595,11000000.0
2005-04-22 11:16:00,5.69652,5.69656,5.69523,5.69651,13000000.0
2005-04-22 11:17:00,5.69566,5.69695,5.69566,5.69665,13000000.0
2005-04-22 11:18:00,5.69579,5.69634,5.69515,5.69515,9000000.0
2005-04-22 11:19:00,5.69567,5.69616,5.69467,5.69558,17000000.0
2005-04-22 11:20:00,5.69578,5.69584,5.69448,5.69508,14000000.0
2005-04-22 11:21:00,5.69527,5.6959,5.69526,5.69582,14000000.0
2005-04-22 11:22:00,5.69556,5.69582,5.69474,5.69474,22000000.0
2005-04-22 11:23:00,5.69475,5.69583,5.6944,5.6944,8000000.0
2005-04-22 11:24:00,5.69454,5.69564,5.69428,5.69431,18000000.0
2005-04-22 11:25:00,5.69463,5.69551,5.69333,5.69333,9000000.0
2005-04-22 11:26:00,5.69371,5.69415,5.6936,5.69374,15000000.0
2005-04-22 11:27:00,5.69365,5.69429,5.69345,5.69402,10000000.0
2005-04-22 11:28:00,5.69428,5.69437,5.69359,5.69437,13000000.0
2005-04-22 11:29:00,5.69522,5.69522,5.69335,5.6939,17000000.0
2005-04-22 11:30:00,5.69401,5.69477,5.6932,5.69342,13000000.0
2005-04-22 11:31:00,5.69318,5.69434,5.69293,5.69384,12000000.0
2005-04-22 11:32:00,5.69385,5.69513,5.69278,5.69334,20000000.0
2005-04-22 11:33:00,5.69293,5.69344,5.69228,5.69228,16000000.0
2005-04-22 11:34:00,5.69279,5.69318,5.69185,5.69194,13000000.0
2005-04-22 11:35:00,5.69166,5.69308,5.69145,5.69252,14000000.0
2005-04-22 11:36:00,5.69178,5.69247,5.69178,5.69238,11000000.0
2005-04-22 11:37:00,5.69295,5.6931,5.69201,5.69213,16000000.0
2005-04-22 11:38:00,5.69196,5.69345,5.69196,5.69345,8000000.0
2005-04-22 11:39:00,5.69339,5.69347,5.69291,5.69299,11000000.0
2005-04-22 11:40:00,5.69256,5.69344,5.69208,5.69324,12000000.0
2005-04-22 11:41:00,5.69376,5.69416,5.69346,5.69415,10000000.0
2005-04-22 11:42:00,5.69711,5.69711,5.69416,5.69419,10000000.0
2005-04-22 11:43:00,5.69337,5.69443,5.69337,5.69434,17000000.0
2005-04-22 11:44:00,5.69502,5.69502,5.69407,5.69429,15000000.0
2005-04-22 11:45:00,5.6944,5.69681,5.69429,5.69586,16000000.0
2005-04-22 11:46:00,5.69559,5.69567,5.69553,5.69555,7000000.0
2005-04-22 11:47:00,5.69576,5.69583,5.69458,5.69461,16000000.0
2005-04-22 11:48:00,5.69452,5.69558,5.69445,5.6955,13000000.0
2005-04-22 11:49:00,5.69509,5.69688,5.69487,5.69547,10000000.0
2005-04-22 11:50:00,5.69506,5.69563,5.69495,5.69501,12000000.0
2005-04-22 11:51:00,5.69456,5.69612,5.69439,5.69539,14000000.0
2005-04-22 11:52:00,5.6956,5.6956,5.69327,5.69398,18000000.0
2005-04-22 11:53:00,5.69314,5.69363,5.69249,5.69283,16000000.0
2005-04-22 11:54:00,5.6928,5.69331,5.69206,5.69331,8000000.0
2005-04-22 11:55:00,5.69333,5.69341,5.69293,5.69326,8000000.0
2005-04-22 11:56:00,5.69383,5.69387,5.693,5.69387,8000000.0
2005-04-22 11:57:00,5.69347,5.6939,5.69293,5.6937,11000000.0
2005-04-22 11:58:00,5.69313,5.69394,5.69294,5.69391,14000000.0
2005-04-22 11:59:00,5.69325,5.69585,5.69325,5.69533,11000000.0
2005-04-22 12:00:00,5.69622,5.69627,5.69445,5.69491,15000000.0
2005-04-22 12:01:00,5.69386,5.69503,5.69345,5.69445,13000000.0
2005-04-22 12:02:00,5.69477,5.69519,5.69434,5.69471,15000000.0
2005-04-22 12:03:00,5.69421,5.6951,5.69406,5.69471,11000000.0
2005-04-22 12:04:00,5.69442,5.6956,5.69388,5.69543,9000000.0
2005-04-22 12:05:00,5.69456,5.695,5.69379,5.69431,9000000.0
2005-04-22 12:06:00,5.69285,5.69467,5.69285,5.69364,15000000.0
2005-04-22 12:07:00,5.69525,5.69583,5.69489,5.69583,11000000.0
2005-04-22 12:08:00,5.69571,5.69571,5.69431,5.69509,8000000.0
2005-04-22 12:09:00,5.69622,5.69622,5.69426,5.69446,18000000.0
2005-04-22 12:10:00,5.69508,5.69549,5.69442,5.69508,14000000.0
2005-04-22 12:11:00,5.69545,5.69563,5.69456,5.69484,9000000.0
2005-04-22 12:12:00,5.6965,5.6965,5.69479,5.69507,18000000.0
2005-04-22 12:13:00,5.69539,5.69636,5.69455,5.69591,12000000.0
2005-04-22 12:14:00,5.69536,5.69549,5.69454,5.69464,10000000.0
2005-04-22 12:15:00,5.69464,5.69609,5.69464,5.69609,8000000.0
2005-04-22 12:16:00,5.6962,5.6965,5.69541,5.6965,14000000.0
2005-04-22 12:17:00,5.69589,5.69626,5.69487,5.69543,13000000.0
2005-04-22 12:18:00,5.6956,5.69605,5.69507,5.69507,10000000.0
2005-04-22 12:19:00,5.69685,5.69729,5.69629,5.69682,11000000.0
2005-04-22 12:20:00,5.69623,5.69626,5.69502,5.69608,8000000.0
2005-04-22 12:21:00,5.69614,5.69649,5.6961,5.69635,20000000.0
2005-04-22 12:22:00,5.69646,5.69671,5.6963,5.6963,14000000.0
2005-04-22 12:23:00,5.69539,5.69605,5.69496,5.69518,11000000.0
2005-04-22 12:24:00,5.69513,5.69607,5.69513,5.69607,17000000.0
2005-04-22 12:25:00,5.69647,5.69647,5.69555,5.69609,12000000.0
2005-04-22 12:26:00,5.69642,5.69651,5.6937,5.69399,7000000.0
2005-04-22 12:27:00,5.69446,5.69486,5.69379,5.69486,7000000.0
2005-04-22 12:28:00,5.69442,5.69491,5.69317,5.69454,19000000.0
2005-04-22 12:29:00,5.69468,5.69558,5.69359,5.69558,12000000.0
2005-04-22 12:30:00,5.69424,5.69424,5.69328,5.69393,10000000.0
2005-04-22 12:31:00,5.69373,5.69455,5.69279,5.69297,12000000.0
2005-04-22 12:32:00,5.69175,5.69296,5.69151,5.69296,12000000.0
2005-04-22 12:33:00,5.69377,5.69452,5.69288,5.69448,15000000.0
2005-04-22 12:34:00,5.69369,5.6945,5.69285,5.69315,12000000.0
2005-04-22 12:35:00,5.69279,5.69368,5.69238,5.69323,12000000.0
2005-04-22 12:36:00,5.69337,5.69344,5.69256,5.69274,15000000.0
2005-04-22 12:37:00,5.6926,5.69403,5.69211,5.69331,8000000.0
2005-04-22 12:38:00,5.69296,5.69371,5.69289,5.6935,15000000.0
2005-04-22 12:39:00,5.69289,5.69338,5.69218,5.69239,14000000.0
2005-04-22 12:40:00,5.69341,5.69477,5.69326,5.69459,18000000.0
2005-04-22 12:41:00,5.69473,5.69523,5.69383,5.69523,11000000.0
2005-04-22 12:42:00,5.69502,5.69619,5.69478,5.69575,17000000.0
2005-04-22 12:43:00,5.6954,5.69552,5.69445,5.69537,11000000.0
2005-04-22 12:44:00,5.69497,5.69497,5.69392,5.69442,13000000.0
2005-04-22 12:45:00,5.69422,5.69452,5.69336,5.6945,10000000.0
2005-04-22 12:46:00,5.69447,5.6947,5.6933,5.6938,20000000.0
2005-04-22 12:47:00,5.69559,5.69559,5.69447,5.69557,10000000.0
2005-04-22 12:48:00,5.6956,5.69666,5.69546,5.69666,10000000.0
2005-04-22 12:49:00,5.69698,5.69766,5.69633,5.69729,15000000.0
2005-04-22 12:50:00,5.69651,5.6971,5.69596,5.69649,14000000.0
2005-04-22 12:51:00,5.69647,5.69773,5.69644,5.6971,14000000.0
2005-04-22 12:52:00,5.69778,5.69899,5.69734,5.69764,9000000.0
2005-04-22 12:53:00,5.69766,5.69813,5.69722,5.69813,9000000.0
2005-04-22 12:54:00,5.69795,5.69828,5.69706,5.69717,20000000.0
2005-04-22 12:55:00,5.69777,5.69777,5.69569,5.69633,12000000.0
2005-04-22 12:56:00,5.69562,5.6965,5.69562,5.69631,7000000.0
2005-04-22 12:57:00,5.69605,5.69667,5.69523,5.69651,13000000.0
2005-04-22 12:58:00,5.69613,5.69637,5.69519,5.69597,16000000.0
2005-04-22 12:59:00,5.69599,5.69677,5.69543,5.69592,14000000.0
2005-04-22 13:00:00,5.69643,5.69662,5.69465,5.69481,12000000.0
2005-04-22 13:01:00,5.69359,5.69536,5.69359,5.69505,17000000.0
2005-04-22 13:02:00,5.69544,5.69627,5.69541,5.69627,10000000.0
2005-04-22 13:03:00,5.69636,5.69669,5.69465,5.69643,22000000.0
2005-04-22 13:04:00,5.69688,5.69688,5.69598,5.69673,20000000.0
2005-04-22 13:05:00,5.69595,5.69654,5.69588,5.69603,14000000.0
2005-04-22 13:06:00,5.6966,5.69672,5.69561,5.69672,17000000.0
2005-04-22 13:07:00,5.69549,5.69561,5.6943,5.69442,22000000.0
2005-04-22 13:08:00,5.69409,5.69519,5.69372,5.6943,12000000.0
2005-04-22 13:09:00,5.69435,5.69435,5.69247,5.69305,12000000.0
2005-04-22 13:10:00,5.69224,5.69282,5.69134,5.69198,20000000.0
2005-04-22 13:11:00,5.69096,5.69192,5.68988,5.69114,12000000.0
2005-04-22 13:12:00,5.69079,5.69166,5.69018,5.69166,16000000.0
2005-04-22 13:13:00,5.69138,5.69278,5.69116,5.69259,14000000.0
2005-04-22 13:14:00,5.69264,5.69438,5.69255,5.69438,17000000.0
2005-04-22 13:15:00,5.69421,5.695,5.69408,5.69468,7000000.0
2005-04-22 13:16:00,5.69481,5.69492,5.69404,5.69407,9000000.0
2005-04-22 13:17:00,5.69458,5.69501,5.69337,5.69435,15000000.0
2005-04-22 13:18:00,5.69457,5.69543,5.6941,5.69488,17000000.0
2005-04-22 13:19:00,5.69506,5.69539,5.6943,5.6949,15000000.0
2005-04-22 13:20:00,5.69413,5.69484,5.69332,5.69378,12000000.0
2005-04-22 13:21:00,5.6937,5.69465,5.69302,5.69448,24000000.0
2005-04-22 13:22:00,5.69397,5.69515,5.69343,5.69353,12000000.0
2005-04-22 13:23:00,5.6948,5.69517,5.6939,5.69515,12000000.0
2005-04-22 13:24:00,5.69497,5.69529,5.69431,5.6952,18000000.0
2005-04-22 13:25:00,5.69458,5.69558,5.6944,5.69456,12000000.0
2005-04-22 13:26:00,5.69512,5.69594,5.69483,5.69581,12000000.0
2005-04-22 13:27:00,5.69638,5.69676,5.69608,5.69676,9000000.0
2005-04-22 13:28:00,5.69706,5.69762,5.69543,5.69625,15000000.0
2005-04-22 13:29:00,5.69552,5.69574,5.69378,5.69425,14000000.0
2005-04-22 13:30:00,5.69285,5.69285,5.69187,5.69215,11000000.0
2005-04-22 13:31:00,5.69144,5.69282,5.69144,5.69159,11000000.0
2005-04-22 13:32:00,5.69334,5.69384,5.69301,5.69384,8000000.0
2005-04-22 13:33:00,5.69359,5.69407,5.69291,5.69407,14000000.0
2005-04-22 13:34:00,5.69395,5.69497,5.69391,5.69391,11000000.0
2005-04-22 13:35:00,5.69419,5.69635,5.69419,5.69572,16000000.0
2005-04-22 13:36:00,5.69602,5.69675,5.69597,5.69608,8000000.0
2005-04-22 13:37:00,5.69635,5.6977,5.69635,5.69674,17000000.0
2005-04-22 13:38:00,5.69618,5.69635,5.69442,5.69464,14000000.0
2005-04-22 13:39:00,5.6946,5.69539,5.69392,5.69392,10000000.0
2005-04-22 13:40:00,5.69288,5.69562,5.69204,5.69562,8000000.0
2005-04-22 13:41:00,5.6945,5.69605,5.69427,5.69605,11000000.0
2005-04-22 13:42:00,5.69599,5.69599,5.69482,5.69542,14000000.0
2005-04-22 13:43:00,5.69426,5.69553,5.69426,5.69553,11000000.0
2005-04-22 13:44:00,5.69575,5.69575,5.69367,5.69367,11000000.0
2005-04-22 13:45:00,5.69483,5.695,5.6937,5.69416,14000000.0
2005-04-22 13:46:00,5.69278,5.69402,5.69278,5.69362,11000000.0
2005-04-22 13:47:00,5.694,5.69439,5.6933,5.69423,13000000.0
2005-04-22 13:48:00,5.69406,5.69451,5.69299,5.69451,14000000.0
2005-04-22 13:49:00,5.69448,5.69481,5.69368,5.69368,12000000.0
2005-04-22 13:50:00,5.69389,5.69417,5.69287,5.69409,16000000.0
2005-04-22 13:51:00,5.6944,5.69526,5.69294,5.69394,14000000.0
2005-04-22 13:52:00,5.69345,5.69457,5.69318,5.69457,10000000.0
2005-04-22 13:53:00,5.69281,5.69456,5.69267,5.6941,10000000.0
2005-04-22 13:54:00,5.69489,5.69489,5.69371,5.69371,8000000.0
2005-04-22 13:55:00,5.69372,5.69492,5.69337,5.69341,13000000.0
2005-04-22 13:56:00,5.69465,5.69522,5.69406,5.69467,17000000.0
2005-04-22 13:57:00,5.69505,5.69565,5.69392,5.69405,13000000.0
2005-04-22 13:58:00,5.69549,5.69639,5.69514,5.69624,7000000.0
2005-04-22 13:59:00,5.69627,5.6964,5.69515,5.69574,9000000.0
2005-04-22 14:00:00,5.6954,5.6957,5.695,5.69557,7000000.0
2005-04-22 14:01:00,5.6967,5.6967,5.69445,5.69445,11000000.0
2005-04-22 14:02:00,5.69541,5.69605,5.6948,5.69509,19000000.0
2005-04-22 14:03:00,5.69536,5.69689,5.69536,5.69671,13000000.0
2005-04-22 14:04:00,5.69698,5.6971,5.69565,5.69668,22000000.0
2005-04-22 14:05:00,5.69543,5.69581,5.69414,5.69492,17000000.0
2005-04-22 14:06:00,5.69465,5.6955,5.69464,5.6953,11000000.0
2005-04-22 14:07:00,5.69597,5.69601,5.69481,5.69531,9000000.0
2005-04-22 14:08:00,5.69558,5.69572,5.69505,5.69572,11000000.0
2005-04-22 14:09:00,5.69576,5.69576,5.69401,5.6952,12000000.0
2005-04-22 14:10:00,5.69452,5.69493,5.69291,5.69333,13000000.0
2005-04-22 14:11:00,5.69358,5.69441,5.69278,5.6936,14000000.0
2005-04-22 14:12:00,5.69344,5.69348,5.69204,5.69259,11000000.0
2005-04-22 14:13:00,5.69166,5.69197,5.68993,5.69072,11000000.0
2005-04-22 14:14:00,5.69032,5.69074,5.6896,5.69036,7000000.0
2005-04-22 14:15:00,5.69138,5.69218,5.69053,5.69053,14000000.0
2005-04-22 14:16:00,5.69049,5.69199,5.69047,5.6915,13000000.0
2005-04-22 14:17:00,5.69252,5.69342,5.69192,5.69298,22000000.0
2005-04-22 14:18:00,5.69295,5.69359,5.69225,5.69237,15000000.0
2005-04-22 14:19:00,5.69199,5.69335,5.69085,5.69316,12000000.0
2005-04-22 14:20:00,5.69286,5.69372,5.69141,5.69161,7000000.0
2005-04-22 14:21:00,5.69147,5.69147,5.68986,5.68997,13000000.0
2005-04-22 14:22:00,5.68929,5.68969,5.68852,5.68948,8000000.0
2005-04-22 14:23:00,5.68879,5.68999,5.68872,5.68914,11000000.0
2005-04-22 14:24:00,5.68932,5.69173,5.68932,5.69064,13000000.0
2005-04-22 14:25:00,5.69013,5.69196,5.68962,5.69178,15000000.0
2005-04-22 14:26:00,5.69088,5.6913,5.69057,5.69126,8000000.0
2005-04-22 14:27:00,5.69174,5.69174,5.69085,5.69144,10000000.0
2005-04-22 14:28:00,5.69073,5.69197,5.69063,5.69197,11000000.0
2005-04-22 14:29:00,5.69254,5.69306,5.69226,5.69298,21000000.0
2005-04-22 14:30:00,5.69294,5.69297,5.69178,5.69178,11000000.0
2005-04-22 14:31:00,5.69198,5.69252,5.69138,5.69213,17000000.0
2005-04-22 14:32:00,5.69162,5.69249,5.69071,5.69071,15000000.0
2005-04-22 14:33:00,5.69099,5.69201,5.69099,5.6917,8000000.0
2005-04-22 14:34:00,5.69279,5.69331,5.69139,5.69227,9000000.0
2005-04-22 14:35:00,5.69087,5.69248,5.69087,5.6919,11000000.0
2005-04-22 14:36:00,5.69111,5.69111,5.6896,5.69002,15000000.0
2005-04-22 14:37:00,5.68942,5.68952,5.68874,5.68891,8000000.0
2005-04-22 14:38:00,5.69018,5.69026,5.6896,5.68993,10000000.0
2005-04-22 14:39:00,5.68993,5.69114,5.68955,5.68975,19000000.0
2005-04-22 14:40:00,5.69082,5.69156,5.69037,5.6911,15000000.0
2005-04-22 14:41:00,5.6905,5.69081,5.68942,5.69071,15000000.0
2005-04-22 14:42:00,5.68944,5.68958,5.68854,5.68922,17000000.0
2005-04-22 14:43:00,5.68947,5.68959,5.68781,5.68841,15000000.0
2005-04-22 14:44:00,5.68842,5.68992,5.68842,5.68992,15000000.0
2005-04-22 14:45:00,5.68944,5.69021,5.68902,5.69,9000000.0
2005-04-22 14:46:00,5.69003,5.69021,5.68891,5.68966,11000000.0
2005-04-22 14:47:00,5.68993,5.69038,5.68873,5.68926,12000000.0
2005-04-22 14:48:00,5.68799,5.68969,5.68783,5.68904,12000000.0
2005-04-22 14:49:00,5.68978,5.69045,5.68919,5.69034,12000000.0
2005-04-22 14:50:00,5.68952,5.69024,5.68906,5.68962,15000000.0
2005-04-22 14:51:00,5.6892,5.69003,5.68888,5.68913,10000000.0
2005-04-22 14:52:00,5.6886,5.68896,5.68781,5.68781,13000000.0
2005-04-22 14:53:00,5.68867,5.68867,5.68655,5.68729,13000000.0
2005-04-22 14:54:00,5.68657,5.68748,5.68648,5.6868,9000000.0
2005-04-22 14:55:00,5.68625,5.68661,5.68551,5.68585,16000000.0
2005-04-22 14:56:00,5.68674,5.68715,5.68572,5.68619,15000000.0
2005-04-22 14:57:00,5.68549,5.68574,5.68383,5.68438,15000000.0
2005-04-22 14:58:00,5.68389,5.68511,5.68389,5.68452,11000000.0
2005-04-22 14:59:00,5.68425,5.68519,5.684,5.68502,14000000.0
2005-04-22 15:00:00,5.68534,5.68617,5.68477,5.68574,18000000.0
2005-04-22 15:01:00,5.6857,5.68652,5.6851,5.68649,12000000.0
2005-04-22 15:02:00,5.6868,5.68712,5.68615,5.68699,7000000.0
2005-04-22 15:03:00,5.68691,5.68894,5.68685,5.68754,18000000.0
2005-04-22 15:04:00,5.68852,5.68862,5.68705,5.68705,21000000.0
2005-04-22 15:05:00,5.6887,5.6893,5.68799,5.68824,13000000.0
2005-04-22 15:06:00,5.6894,5.69163,5.6888,5.69163,14000000.0
2005-04-22 15:07:00,5.69218,5.69332,5.69175,5.69292,22000000.0
2005-04-22 15:08:00,5.69274,5.69282,5.69158,5.69239,10000000.0
2005-04-22 15:09:00,5.69273,5.69304,5.69192,5.69212,9000000.0
2005-04-22 15:10:00,5.69178,5.69281,5.69178,5.69191,14000000.0
2005-04-22 15:11:00,5.69232,5.69241,5.69129,5.69214,12000000.0
2005-04-22 15:12:00,5.69195,5.69223,5.69142,5.69221,13000000.0
2005-04-22 15:13:00,5.69102,5.6921,5.69063,5.69184,12000000.0
2005-04-22 15:14:00,5.69189,5.69269,5.69173,5.6925,10000000.0
2005-04-22 15:15:00,5.69246,5.69334,5.6919,5.6919,16000000.0
2005-04-22 15:16:00,5.6914,5.69218,5.69128,5.69162,15000000.0
2005-04-22 15:17:00,5.69035,5.69124,5.69008,5.69084,14000000.0
2005-04-22 15:18:00,5.69055,5.69077,5.68971,5.69033,12000000.0
2005-04-22 15:19:00,5.69052,5.69052,5.68936,5.69044,11000000.0
2005-04-22 15:20:00,5.69087,5.6918,5.69026,5.6918,14000000.0
2005-04-22 15:21:00,5.69176,5.69186,5.69071,5.69093,14000000.0
2005-04-22 15:22:00,5.69197,5.69296,5.69094,5.69296,10000000.0
2005-04-22 15:23:00,5.69257,5.69283,5.69107,5.69178,11000000.0
2005-04-22 15:24:00,5.69105,5.6921,5.69082,5.69118,10000000.0
2005-04-22 15:25:00,5.6913,5.69255,5.69104,5.69255,16000000.0
2005-04-22 15:26:00,5.69347,5.69387,5.69269,5.69316,15000000.0
2005-04-22 15:27:00,5.69335,5.69433,5.69278,5.69344,10000000.0
2005-04-22 15:28:00,5.69398,5.69436,5.69331,5.69393,11000000.0
2005-04-22 15:29:00,5.69404,5.69416,5.69266,5.69349,19000000.0
2005-04-22 15:30:00,5.69383,5.69409,5.69301,5.69366,10000000.0
2005-04-22 15:31:00,5.69347,5.69364,5.6923,5.69254,14000000.0
2005-04-22 15:32:00,5.69228,5.69228,5.68992,5.68992,12000000.0
2005-04-22 15:33:00,5.68863,5.68982,5.68863,5.68884,20000000.0
2005-04-22 15:34:00,5.68832,5.68927,5.68822,5.68897,12000000.0
2005-04-22 15:35:00,5.68957,5.69099,5.68957,5.69095,12000000.0
2005-04-22 15:36:00,5.69156,5.692,5.69151,5.69165,10000000.0
2005-04-22 15:37:00,5.69133,5.69275,5.69133,5.69275,10000000.0
2005-04-22 15:38:00,5.69283,5.69283,5.69198,5.69198,13000000.0
2005-04-22 15:39:00,5.69191,5.69191,5.69067,5.69067,7000000.0
2005-04-22 15:40:00,5.69049,5.69253,5.69049,5.69172,10000000.0
2005-04-22 15:41:00,5.69194,5.69194,5.6901,5.6901,9000000.0
2005-04-22 15:42:00,5.68957,5.68984,5.68858,5.68884,13000000.0
2005-04-22 15:43:00,5.68856,5.68905,5.68819,5.68859,16000000.0
2005-04-22 15:44:00,5.68852,5.68915,5.68795,5.68898,14000000.0
2005-04-22 15:45:00,5.68945,5.68945,5.68802,5.68896,15000000.0
2005-04-22 15:46:00,5.68854,5.6892,5.68844,5.68917,13000000.0
2005-04-22 15:47:00,5.68901,5.6902,5.68895,5.68998,9000000.0
2005-04-22 15:48:00,5.69038,5.69128,5.69038,5.69103,21000000.0
2005-04-22 15:49:00,5.69008,5.6914,5.69008,5.69132,23000000.0
2005-04-22 15:50:00,5.6914,5.6919,5.69084,5.69141,12000000.0
2005-04-22 15:51:00,5.69153,5.69194,5.69095,5.69095,19000000.0
2005-04-22 15:52:00,5.69077,5.69077,5.68959,5.69042,15000000.0
2005-04-22 15:53:00,5.69123,5.6924,5.69123,5.6924,14000000.0
2005-04-22 15:54:00,5.69247,5.69247,5.69172,5.69201,15000000.0
2005-04-22 15:55:00,5.69176,5.69242,5.69132,5.69213,12000000.0
2005-04-22 15:56:00,5.69167,5.69225,5.6915,5.6915,18000000.0
2005-04-22 15:57:00,5.69145,5.6921,5.69127,5.6921,10000000.0
2005-04-22 15:58:00,5.69238,5.6928,5.69189,5.69205,22000000.0
2005-04-22 15:59:00,5.69202,5.69221,5.69149,5.69179,12000000.0
2005-04-22 16:00:00,5.69213,5.69213,5.69081,5.69144,12000000.0
2005-04-22 16:01:00,5.69122,5.69152,5.69095,5.69137,12000000.0
2005-04-22 16:02:00,5.69132,5.69147,5.69094,5.69147,13000000.0
2005-04-22 16:03:00,5.69138,5.69161,5.69092,5.69092,13000000.0
2005-04-22 16:04:00,5.69104,5.69104,5.69007,5.6905,11000000.0
2005-04-22 16:05:00,5.69044,5.69054,5.68967,5.69054,9000000.0
2005-04-22 16:06:00,5.69062,5.69156,5.69062,5.69134,14000000.0
2005-04-22 16:07:00,5.69178,5.6921,5.69167,5.69194,15000000.0
2005-04-22 16:08:00,5.69222,5.69229,5.69146,5.69166,15000000.0
2005-04-22 16:09:00,5.69214,5.69217,5.69155,5.69165,17000000.0
2005-04-22 16:10:00,5.69111,5.69111,5.69025,5.69043,14000000.0
2005-04-22 16:11:00,5.69001,5.69021,5.68958,5.68968,9000000.0
2005-04-22 16:12:00,5.68957,5.69043,5.68942,5.68942,15000000.0
2005-04-22 16:13:00,5.68914,5.68997,5.68914,5.68997,14000000.0
2005-04-22 16:14:00,5.68997,5.69117,5.68997,5.6908,12000000.0
2005-04-22 16:15:00,5.69072,5.69137,5.69072,5.69112,14000000.0
2005-04-22 16:16:00,5.69111,5.69215,5.69111,5.6912,13000000.0
2005-04-22 16:17:00,5.69107,5.69177,5.69083,5.69083,18000000.0
2005-04-22 16:18:00,5.69026,5.6906,5.6897,5.69044,13000000.0
2005-04-22 16:19:00,5.69066,5.69088,5.68999,5.69027,8000000.0
2005-04-22 16:20:00,5.69043,5.69168,5.69043,5.69168,13000000.0
2005-04-22 16:21:00,5.69151,5.69225,5.69136,5.69203,12000000.0
2005-04-22 16:22:00,5.69265,5.69309,5.69252,5.69302,11000000.0
2005-04-22 16:23:00,5.69308,5.69308,5.69232,5.69286,14000000.0
2005-04-22 16:24:00,5.69237,5.69237,5.69111,5.69126,15000000.0
2005-04-22 16:25:00,5.69076,5.69076,5.6902,5.6902,11000000.0
2005-04-22 16:26:00,5.69015,5.69102,5.69015,5.69102,8000000.0
2005-04-22 16:27:00,5.69117,5.6912,5.69056,5.69084,10000000.0
2005-04-22 16:28:00,5.69044,5.69119,5.69044,5.69119,15000000.0
2005-04-22 16:29:00,5.69164,5.69218,5.69154,5.69201,7000000.0
2005-04-22 16:30:00,5.69205,5.69256,5.69177,5.69231,16000000.0
2005-04-22 16:31:00,5.69227,5.69296,5.69227,5.69296,14000000.0
2005-04-22 16:32:00,5.69288,5.69288,5.69239,5.69265,7000000.0
2005-04-22 16:33:00,5.69255,5.69275,5.69228,5.69263,8000000.0
2005-04-22 16:34:00,5.69263,5.69272,5.69236,5.69236,8000000.0
2005-04-22 16:35:00,5.69207,5.69207,5.69061,5.69094,9000000.0
2005-04-22 16:36:00,5.69084,5.69164,5.69071,5.6915,13000000.0
2005-04-22 16:37:00,5.69176,5.69212,5.69136,5.69136,18000000.0
2005-04-22 16:38:00,5.69115,5.69137,5.69076,5.69079,18000000.0
2005-04-22 16:39:00,5.69061,5.69092,5.69043,5.69053,20000000.0
2005-04-22 16:40:00,5.69043,5.69046,5.69003,5.69017,13000000.0
2005-04-22 16:41:00,5.69018,5.69055,5.69012,5.69038,20000000.0
2005-04-22 16:42:00,5.69046,5.69098,5.69031,5.69042,18000000.0
2005-04-22 16:43:00,5.69064,5.69122,5.69059,5.69122,15000000.0
2005-04-22 16:44:00,5.69096,5.6914,5.69079,5.69127,20000000.0
2005-04-22 16:45:00,5.69112,5.69163,5.69094,5.69122,13000000.0
2005-04-22 16:46:00,5.69153,5.69166,5.69127,5.69152,15000000.0
2005-04-22 16:47:00,5.69138,5.69162,5.69125,5.69126,8000000.0
2005-04-22 16:48:00,5.69118,5.69163,5.69093,5.6912,11000000.0
2005-04-22 16:49:00,5.69093,5.69115,5.69056,5.6907,12000000.0
2005-04-22 16:50:00,5.6899,5.69002,5.6896,5.69002,15000000.0
2005-04-22 16:51:00,5.69001,5.69015,5.68959,5.68959,18000000.0
2005-04-22 16:52:00,5.68979,5.69001,5.68904,5.68904,14000000.0
2005-04-22 16:53:00,5.68917,5.68926,5.68824,5.68912,8000000.0
2005-04-22 16:54:00,5.68956,5.69025,5.68926,5.69025,11000000.0
2005-04-22 16:55:00,5.6901,5.6901,5.68948,5.68948,12000000.0
2005-04-22 16:56:00,5.6898,5.69042,5.6898,5.69034,10000000.0
2005-04-22 16:57:00,5.6908,5.6911,5.6908,5.69099,8000000.0
2005-04-22 16:58:00,5.69066,5.69066,5.69023,5.69023,9000000.0
2005-04-22 16:59:00,5.69049,5.69077,5.68991,5.69029,13000000.0
2005-04-22 17:00:00,5.68985,5.69013,5.68925,5.68943,11000000.0
2005-04-22 17:01:00,5.68893,5.68936,5.68832,5.68936,12000000.0
2005-04-22 17:02:00,5.68906,5.68906,5.68828,5.68828,10000000.0
2005-04-22 17:03:00,5.68848,5.68872,5.68781,5.68852,16000000.0
2005-04-22 17:04:00,5.68863,5.68878,5.68823,5.68823,13000000.0
2005-04-22 17:05:00,5.68867,5.68947,5.68867,5.68926,16000000.0
2005-04-22 17:06:00,5.68907,5.6892,5.68856,5.68903,12000000.0
2005-04-22 17:07:00,5.68907,5.68937,5.68884,5.68937,8000000.0
2005-04-22 17:08:00,5.68913,5.6895,5.68913,5.68927,21000000.0
2005-04-22 17:09:00,5.68904,5.68904,5.68799,5.68878,16000000.0
2005-04-22 17:10:00,5.68834,5.68917,5.68829,5.68912,11000000.0
2005-04-22 17:11:00,5.68875,5.68942,5.68858,5.68942,11000000.0
2005-04-22 17:12:00,5.68916,5.68916,5.68831,5.68831,9000000.0
2005-04-22 17:13:00,5.68819,5.68819,5.68729,5.68744,9000000.0
2005-04-22 17:14:00,5.68747,5.68785,5.6874,5.68785,17000000.0
2005-04-22 17:15:00,5.68746,5.6878,5.68731,5.68753,11000000.0
2005-04-22 17:16:00,5.68716,5.68774,5.68716,5.68759,15000000.0
2005-04-22 17:17:00,5.68755,5.6877,5.68721,5.6877,13000000.0
2005-04-22 17:18:00,5.68788,5.68844,5.68769,5.68809,15000000.0
2005-04-22 17:19:00,5.68843,5.68855,5.68803,5.68851,17000000.0
2005-04-22 17:20:00,5.68846,5.68872,5.68844,5.68869,12000000.0
2005-04-22 17:21:00,5.68882,5.68919,5.68882,5.68915,7000000.0
2005-04-22 17:22:00,5.6897,5.69032,5.6897,5.68994,14000000.0
2005-04-22 17:23:00,5.69013,5.69055,5.68999,5.69055,13000000.0
2005-04-22 17:24:00,5.68996,5.69044,5.68995,5.69032,9000000.0
2005-04-22 17:25:00,5.69053,5.69053,5.69003,5.69035,11000000.0
2005-04-22 17:26:00,5.69076,5.69182,5.69076,5.69176,16000000.0
2005-04-22 17:27:00,5.69241,5.69442,5.69241,5.69442,9000000.0
2005-04-22 17:28:00,5.69518,5.69653,5.69518,5.69623,15000000.0
2005-04-22 17:29:00,5.69621,5.69693,5.69621,5.69693,11000000.0
2005-04-22 17:30:00,5.6978,5.69892,5.69753,5.69859,19000000.0
2005-04-22 17:31:00,5.69848,5.6989,5.69759,5.69759,11000000.0
2005-04-22 17:32:00,5.69752,5.69752,5.69697,5.69712,9000000.0
2005-04-22 17:33:00,5.69684,5.69783,5.69658,5.69728,10000000.0
2005-04-22 17:34:00,5.69772,5.6984,5.69772,5.69811,14000000.0
2005-04-22 17:35:00,5.69844,5.69949,5.69791,5.69791,13000000.0
2005-04-22 17:36:00,5.69749,5.69822,5.69749,5.69782,11000000.0
2005-04-22 17:37:00,5.69745,5.69778,5.69726,5.69726,15000000.0
2005-04-22 17:38:00,5.69776,5.6978,5.69721,5.69722,17000000.0
2005-04-22 17:39:00,5.69678,5.69678,5.69612,5.69612,8000000.0
2005-04-22 17:40:00,5.69664,5.69727,5.69634,5.69714,12000000.0
2005-04-22 17:41:00,5.69765,5.69767,5.69734,5.69734,21000000.0
2005-04-22 17:42:00,5.69756,5.69756,5.69703,5.69715,13000000.0
2005-04-22 17:43:00,5.69673,5.69685,5.69627,5.69661,11000000.0
2005-04-22 17:44:00,5.69645,5.69701,5.69592,5.69701,19000000.0
2005-04-22 17:45:00,5.69753,5.69759,5.69657,5.69746,10000000.0
2005-04-22 17:46:00,5.69798,5.69867,5.6979,5.69849,13000000.0
2005-04-22 17:47:00,5.69854,5.69899,5.69831,5.69834,9000000.0
2005-04-22 17:48:00,5.69832,5.69832,5.69725,5.69725,14000000.0
2005-04-22 17:49:00,5.69709,5.69752,5.69684,5.69716,14000000.0
2005-04-22 17:50:00,5.69704,5.69704,5.69612,5.69635,17000000.0
2005-04-22 17:51:00,5.69668,5.6968,5.69649,5.6968,13000000.0
2005-04-22 17:52:00,5.69674,5.69674,5.69558,5.69558,24000000.0
2005-04-22 17:53:00,5.69519,5.69573,5.69519,5.69525,16000000.0
2005-04-22 17:54:00,5.69545,5.69571,5.69501,5.69571,16000000.0
2005-04-22 17:55:00,5.69563,5.69654,5.69563,5.69632,13000000.0
2005-04-22 17:56:00,5.69638,5.69664,5.69622,5.69622,15000000.0
2005-04-22 17:57:00,5.69644,5.69654,5.69617,5.69654,10000000.0
2005-04-22 17:58:00,5.69628,5.69628,5.69573,5.69583,15000000.0
2005-04-22 17:59:00,5.69505,5.69517,5.69338,5.69517,13000000.0
2005-04-22 18:00:00,5.69406,5.6951,5.69377,5.6951,7000000.0
2005-04-22 18:01:00,5.6956,5.69645,5.69521,5.69645,18000000.0
2005-04-22 18:02:00,5.69657,5.69666,5.69559,5.6962,17000000.0
2005-04-22 18:03:00,5.69614,5.69707,5.69614,5.6964,16000000.0
2005-04-22 18:04:00,5.69615,5.69677,5.69572,5.69622,14000000.0
2005-04-22 18:05:00,5.69651,5.69651,5.69503,5.69589,13000000.0
2005-04-22 18:06:00,5.69592,5.69603,5.69473,5.69603,18000000.0
2005-04-22 18:07:00,5.69563,5.69583,5.69502,5.69583,12000000.0
2005-04-22 18:08:00,5.69587,5.69596,5.69444,5.69546,18000000.0
2005-04-22 18:09:00,5.69522,5.69522,5.69345,5.69361,12000000.0
2005-04-22 18:10:00,5.69511,5.69568,5.69448,5.69504,13000000.0
2005-04-22 18:11:00,5.69544,5.69593,5.69469,5.69593,10000000.0
2005-04-22 18:12:00,5.6951,5.69568,5.69498,5.69568,11000000.0
2005-04-22 18:13:00,5.69609,5.69609,5.69508,5.69536,14000000.0
2005-04-22 18:14:00,5.69548,5.69598,5.69499,5.69539,10000000.0
2005-04-22 18:15:00,5.69483,5.69553,5.69449,5.69523,10000000.0
2005-04-22 18:16:00,5.69507,5.69617,5.69466,5.69539,9000000.0
2005-04-22 18:17:00,5.6955,5.69675,5.69545,5.69659,18000000.0
2005-04-22 18:18:00,5.69607,5.69607,5.69401,5.69401,14000000.0
2005-04-22 18:19:00,5.69425,5.69534,5.69425,5.69529,10000000.0
2005-04-22 18:20:00,5.69466,5.69532,5.69382,5.69483,15000000.0
2005-04-22 18:21:00,5.69503,5.69684,5.69496,5.69682,18000000.0
2005-04-22 18:22:00,5.69597,5.6969,5.69514,5.6968,14000000.0
2005-04-22 18:23:00,5.69652,5.69668,5.69602,5.69655,7000000.0
2005-04-22 18:24:00,5.69671,5.69676,5.69621,5.69621,9000000.0
2005-04-22 18:25:00,5.69639,5.69679,5.69613,5.69646,13000000.0
2005-04-22 18:26:00,5.69594,5.69629,5.69502,5.69602,16000000.0
2005-04-22 18:27:00,5.69626,5.69685,5.69561,5.69587,14000000.0
2005-04-22 18:28:00,5.69519,5.69584,5.69412,5.69565,13000000.0
2005-04-22 18:29:00,5.69561,5.69578,5.69437,5.69539,11000000.0
2005-04-22 18:30:00,5.69522,5.69584,5.69443,5.6956,16000000.0
2005-04-22 18:31:00,5.69572,5.69572,5.6945,5.69514,12000000.0
2005-04-22 18:32:00,5.69491,5.69543,5.69468,5.69527,11000000.0
2005-04-22 18:33:00,5.69609,5.69697,5.69575,5.69654,13000000.0
2005-04-22 18:34:00,5.69685,5.69696,5.69632,5.69632,13000000.0
2005-04-22 18:35:00,5.6975,5.6975,5.69485,5.69588,18000000.0
2005-04-22 18:36:00,5.69534,5.69577,5.6944,5.69469,18000000.0
2005-04-22 18:37:00,5.69517,5.69551,5.69435,5.69499,18000000.0
2005-04-22 18:38:00,5.69414,5.69488,5.6938,5.69488,11000000.0
2005-04-22 18:39:00,5.6944,5.69491,5.69417,5.69477,11000000.0
2005-04-22 18:40:00,5.69451,5.69523,5.69362,5.69494,14000000.0
2005-04-22 18:41:00,5.69541,5.6964,5.69541,5.6964,16000000.0
2005-04-22 18:42:00,5.69686,5.69741,5.69658,5.69736,14000000.0
2005-04-22 18:43:00,5.69761,5.69763,5.69736,5.69763,10000000.0
2005-04-22 18:44:00,5.69746,5.69791,5.69746,5.69781,13000000.0
2005-04-22 18:45:00,5.69869,5.70067,5.69831,5.70042,13000000.0
2005-04-22 18:46:00,5.70054,5.70103,5.70002,5.70055,12000000.0
2005-04-22 18:47:00,5.69979,5.7002,5.69918,5.7002,14000000.0
2005-04-22 18:48:00,5.70026,5.70026,5.69991,5.70001,15000000.0
2005-04-22 18:49:00,5.70006,5.70015,5.69963,5.69963,12000000.0
2005-04-22 18:50:00,5.69957,5.69972,5.69929,5.69929,9000000.0
2005-04-22 18:51:00,5.69922,5.69961,5.69904,5.6996,17000000.0
2005-04-22 18:52:00,5.69997,5.70082,5.69997,5.70082,9000000.0
2005-04-22 18:53:00,5.70087,5.70087,5.7003,5.70062,14000000.0
2005-04-22 18:54:00,5.70067,5.70103,5.70055,5.70055,14000000.0
2005-04-22 18:55:00,5.70045,5.7005,5.69983,5.70016,10000000.0
2005-04-22 18:56:00,5.69996,5.70045,5.69996,5.70032,16000000.0
2005-04-22 18:57:00,5.70073,5.70095,5.70054,5.70091,17000000.0
2005-04-22 18:58:00,5.70102,5.70122,5.70062,5.70082,14000000.0
2005-04-22 18:59:00,5.70092,5.70124,5.70089,5.70124,14000000.0
2005-04-22 19:00:00,5.70123,5.7015,5.70093,5.70133,15000000.0
2005-04-22 19:01:00,5.70146,5.7016,5.70106,5.7012,15000000.0
2005-04-22 19:02:00,5.70117,5.7012,5.70089,5.70095,14000000.0
2005-04-22 19:03:00,5.70124,5.70131,5.70077,5.70131,14000000.0
2005-04-22 19:04:00,5.7014,5.70212,5.7014,5.70162,12000000.0
2005-04-22 19:05:00,5.70196,5.70248,5.70192,5.70232,15000000.0
2005-04-22 19:06:00,5.7023,5.7023,5.70184,5.70189,16000000.0
2005-04-22 19:07:00,5.70137,5.70161,5.70105,5.70149,20000000.0
2005-04-22 19:08:00,5.70179,5.70254,5.70179,5.70254,8000000.0
2005-04-22 19:09:00,5.70301,5.7052,5.70301,5.7052,17000000.0
2005-04-22 19:10:00,5.70618,5.7063,5.70556,5.70621,9000000.0
2005-04-22 19:11:00,5.706,5.706,5.70529,5.70529,16000000.0
2005-04-22 19:12:00,5.70519,5.70541,5.70478,5.70525,13000000.0
2005-04-22 19:13:00,5.70536,5.70663,5.70536,5.70651,10000000.0
2005-04-22 19:14:00,5.70675,5.7072,5.70672,5.70688,20000000.0
2005-04-22 19:15:00,5.70728,5.70884,5.70728,5.70833,12000000.0
2005-04-22 19:16:00,5.70868,5.70888,5.70832,5.70856,8000000.0
2005-04-22 19:17:00,5.70893,5.70936,5.70876,5.70876,18000000.0
2005-04-22 19:18:00,5.70869,5.70884,5.70809,5.70829,11000000.0
2005-04-22 19:19:00,5.70821,5.70902,5.70821,5.70902,12000000.0
2005-04-22 19:20:00,5.70869,5.70906,5.70811,5.70825,14000000.0
2005-04-22 19:21:00,5.70834,5.70847,5.70809,5.70827,13000000.0
2005-04-22 19:22:00,5.70837,5.70842,5.70778,5.70778,12000000.0
2005-04-22 19:23:00,5.70767,5.70798,5.70753,5.70753,14000000.0
2005-04-22 19:24:00,5.70748,5.7075,5.70698,5.70734,19000000.0
2005-04-22 19:25:00,5.7069,5.70702,5.70671,5.70688,8000000.0
2005-04-22 19:26:00,5.70696,5.70724,5.70693,5.70717,7000000.0
2005-04-22 19:27:00,5.70679,5.70697,5.70626,5.70626,20000000.0
2005-04-22 19:28:00,5.70582,5.70582,5.70549,5.70559,17000000.0
2005-04-22 19:29:00,5.70559,5.70607,5.70559,5.70606,10000000.0
2005-04-22 19:30:00,5.70587,5.70622,5.70542,5.70574,15000000.0
2005-04-22 19:31:00,5.70592,5.70636,5.70592,5.70627,11000000.0
2005-04-22 19:32:00,5.70594,5.70614,5.70581,5.70604,9000000.0
2005-04-22 19:33:00,5.70584,5.70627,5.70583,5.70608,14000000.0
2005-04-22 19:34:00,5.70619,5.7064,5.70602,5.70615,17000000.0
2005-04-22 19:35:00,5.70624,5.70629,5.70591,5.70597,8000000.0
2005-04-22 19:36:00,5.70596,5.70596,5.70562,5.70584,15000000.0
2005-04-22 19:37:00,5.70574,5.70595,5.70563,5.70581,8000000.0
2005-04-22 19:38:00,5.7059,5.70608,5.70579,5.70604,15000000.0
2005-04-22 19:39:00,5.70616,5.70638,5.70597,5.70605,17000000.0
2005-04-22 19:40:00,5.70628,5.70637,5.70582,5.70589,16000000.0
2005-04-22 19:41:00,5.70603,5.70603,5.70555,5.70589,11000000.0
2005-04-22 19:42:00,5.70582,5.70582,5.70509,5.70536,15000000.0
2005-04-22 19:43:00,5.7052,5.7052,5.70444,5.7048,14000000.0
2005-04-22 19:44:00,5.70428,5.70456,5.70404,5.70433,14000000.0
2005-04-22 19:45:00,5.70357,5.70385,5.70286,5.70295,15000000.0
2005-04-22 19:46:00,5.70301,5.70401,5.70301,5.70401,15000000.0
2005-04-22 19:47:00,5.70416,5.7042,5.70367,5.70367,16000000.0
2005-04-22 19:48:00,5.70364,5.70368,5.70308,5.70324,16000000.0
2005-04-22 19:49:00,5.70304,5.70316,5.7028,5.70295,8000000.0
2005-04-22 19:50:00,5.70265,5.70289,5.70224,5.70247,9000000.0
2005-04-22 19:51:00,5.702,5.70241,5.702,5.70218,19000000.0
2005-04-22 19:52:00,5.70214,5.70261,5.70201,5.70233,11000000.0
2005-04-22 19:53:00,5.70238,5.70269,5.702,5.70269,14000000.0
2005-04-22 19:54:00,5.70268,5.70289,5.70241,5.70289,18000000.0
2005-04-22 19:55:00,5.70269,5.70371,5.70258,5.70371,13000000.0
2005-04-22 19:56:00,5.70364,5.70401,5.70364,5.70385,10000000.0
2005-04-22 19:57:00,5.70368,5.70419,5.70357,5.70394,16000000.0
2005-04-22 19:58:00,5.70391,5.70417,5.70375,5.70407,15000000.0
2005-04-22 19:59:00,5.70412,5.70417,5.70374,5.70392,14000000.0
2005-04-22 20:00:00,5.70386,5.70394,5.70367,5.70379,11000000.0
2005-04-22 20:01:00,5.70377,5.70541,5.70377,5.70442,24000000.0
2005-04-22 20:02:00,5.70456,5.70503,5.70456,5.70457,11000000.0
2005-04-22 20:03:00,5.70441,5.70484,5.70435,5.70484,11000000.0
2005-04-22 20:04:00,5.70472,5.70479,5.7045,5.7045,10000000.0
2005-04-22 20:05:00,5.70468,5.70501,5.7046,5.70491,17000000.0
2005-04-22 20:06:00,5.70507,5.70507,5.70473,5.705,10000000.0
2005-04-22 20:07:00,5.70512,5.7053,5.70487,5.70508,14000000.0
2005-04-22 20:08:00,5.70512,5.70531,5.70487,5.7049,13000000.0
2005-04-22 20:09:00,5.70478,5.70492,5.70449,5.70452,11000000.0
2005-04-22 20:10:00,5.70433,5.70433,5.70386,5.70416,11000000.0
2005-04-22 20:11:00,5.70391,5.70411,5.70386,5.70394,9000000.0
2005-04-22 20:12:00,5.70389,5.70389,5.70279,5.703,16000000.0
2005-04-22 20:13:00,5.70312,5.70351,5.70303,5.70303,11000000.0
2005-04-22 20:14:00,5.70302,5.70452,5.70302,5.70416,19000000.0
2005-04-22 20:15:00,5.70447,5.70454,5.70407,5.70422,13000000.0
2005-04-22 20:16:00,5.7042,5.70421,5.70365,5.7038,15000000.0
2005-04-22 20:17:00,5.70406,5.7045,5.70406,5.70428,8000000.0
2005-04-22 20:18:00,5.70457,5.70478,5.70447,5.70478,14000000.0
2005-04-22 20:19:00,5.70432,5.7047,5.7043,5.70457,14000000.0
2005-04-22 20:20:00,5.70454,5.70477,5.70451,5.70467,12000000.0
2005-04-22 20:21:00,5.70416,5.70458,5.70391,5.70411,9000000.0
2005-04-22 20:22:00,5.70407,5.70449,5.70397,5.70424,17000000.0
2005-04-22 20:23:00,5.70436,5.70436,5.70383,5.70383,11000000.0
2005-04-22 20:24:00,5.70354,5.70368,5.70326,5.70334,16000000.0
2005-04-22 20:25:00,5.7034,5.70353,5.70335,5.70337,11000000.0
2005-04-22 20:26:00,5.70333,5.7036,5.70313,5.70313,8000000.0
2005-04-22 20:27:00,5.70322,5.70324,5.70293,5.70324,13000000.0
2005-04-22 20:28:00,5.70297,5.70314,5.70232,5.70256,15000000.0
2005-04-22 20:29:00,5.70242,5.70242,5.7017,5.7017,16000000.0
2005-04-22 20:30:00,5.70163,5.70201,5.70149,5.70185,8000000.0
2005-04-22 20:31:00,5.70218,5.70269,5.70218,5.70255,18000000.0
2005-04-22 20:32:00,5.70314,5.70331,5.70277,5.70277,7000000.0
2005-04-22 20:33:00,5.70295,5.703,5.70255,5.70286,13000000.0
2005-04-22 20:34:00,5.70307,5.70323,5.70265,5.70274,13000000.0
2005-04-22 20:35:00,5.70316,5.70337,5.70287,5.70332,9000000.0
2005-04-22 20:36:00,5.70321,5.70321,5.70229,5.70236,17000000.0
2005-04-22 20:37:00,5.70209,5.70209,5.70174,5.70177,14000000.0
2005-04-22 20:38:00,5.7015,5.70153,5.70096,5.70139,16000000.0
2005-04-22 20:39:00,5.70177,5.70224,5.70164,5.70213,14000000.0
2005-04-22 20:40:00,5.70222,5.70245,5.70215,5.70221,17000000.0
2005-04-22 20:41:00,5.70169,5.70198,5.70135,5.70184,16000000.0
2005-04-22 20:42:00,5.70141,5.70172,5.69937,5.69937,22000000.0
2005-04-22 20:43:00,5.69921,5.69949,5.69876,5.6988,18000000.0
2005-04-22 20:44:00,5.6986,5.69899,5.6986,5.69876,16000000.0
2005-04-22 20:45:00,5.69873,5.69895,5.69852,5.69852,8000000.0
2005-04-22 20:46:00,5.69832,5.69832,5.69783,5.69791,19000000.0
2005-04-22 20:47:00,5.69763,5.69823,5.69737,5.69775,12000000.0
2005-04-22 20:48:00,5.69683,5.69711,5.6957,5.6957,9000000.0
2005-04-22 20:49:00,5.69505,5.69591,5.69492,5.69591,19000000.0
2005-04-22 20:50:00,5.69584,5.6966,5.69572,5.69644,15000000.0
2005-04-22 20:51:00,5.69685,5.69692,5.69632,5.69651,9000000.0
2005-04-22 20:52:00,5.6961,5.69645,5.69585,5.69622,11000000.0
2005-04-22 20:53:00,5.6961,5.69612,5.69567,5.69584,15000000.0
2005-04-22 20:54:00,5.6959,5.69631,5.69558,5.69631,12000000.0
2005-04-22 20:55:00,5.69628,5.69656,5.6961,5.69652,18000000.0
2005-04-22 20:56:00,5.69647,5.69689,5.69628,5.69671,12000000.0
2005-04-22 20:57:00,5.69684,5.69696,5.69665,5.6968,13000000.0
2005-04-22 20:58:00,5.69682,5.69689,5.69633,5.69657,11000000.0
2005-04-22 20:59:00,5.69695,5.69777,5.69658,5.69754,11000000.0
2005-04-22 21:00:00,5.69726,5.69738,5.69697,5.69733,17000000.0
2005-04-22 21:01:00,5.69749,5.69749,5.69717,5.69728,10000000.0
2005-04-22 21:02:00,5.69706,5.69769,5.69706,5.69728,8000000.0
2005-04-22 21:03:00,5.69731,5.69778,5.69707,5.69741,19000000.0
2005-04-22 21:04:00,5.69781,5.69821,5.69781,5.69809,18000000.0
2005-04-22 21:05:00,5.69795,5.69871,5.69781,5.69871,14000000.0
2005-04-22 21:06:00,5.69854,5.69854,5.69751,5.69752,12000000.0
2005-04-22 21:07:00,5.6975,5.6975,5.69668,5.69677,10000000.0
2005-04-22 21:08:00,5.69638,5.69638,5.69462,5.69523,14000000.0
2005-04-22 21:09:00,5.69531,5.69555,5.69434,5.69437,16000000.0
2005-04-22 21:10:00,5.69388,5.69449,5.69361,5.69435,15000000.0
2005-04-22 21:11:00,5.69455,5.69472,5.69337,5.69337,13000000.0
2005-04-22 21:12:00,5.69293,5.69374,5.69272,5.69374,10000000.0
2005-04-22 21:13:00,5.69378,5.69416,5.69344,5.69373,14000000.0
2005-04-22 21:14:00,5.69378,5.6944,5.69378,5.6944,10000000.0
2005-04-22 21:15:00,5.69447,5.69469,5.69407,5.6946,15000000.0
2005-04-22 21:16:00,5.69478,5.69567,5.69447,5.69555,11000000.0
2005-04-22 21:17:00,5.69556,5.69567,5.69534,5.69552,13000000.0
2005-04-22 21:18:00,5.69548,5.6956,5.69516,5.69555,17000000.0
2005-04-22 21:19:00,5.69558,5.69569,5.69534,5.69561,12000000.0
2005-04-22 21:20:00,5.69575,5.69607,5.69553,5.69581,14000000.0
2005-04-22 21:21:00,5.69595,5.696,5.69571,5.69582,11000000.0
2005-04-22 21:22:00,5.69615,5.69615,5.69569,5.69605,9000000.0
2005-04-22 21:23:00,5.6957,5.69591,5.69551,5.6956,7000000.0
2005-04-22 21:24:00,5.69549,5.69603,5.69549,5.6958,11000000.0
2005-04-22 21:25:00,5.69621,5.69635,5.69598,5.69632,7000000.0
2005-04-22 21:26:00,5.69638,5.69662,5.69634,5.69656,13000000.0
2005-04-22 21:27:00,5.69664,5.69679,5.69663,5.69672,11000000.0
2005-04-22 21:28:00,5.69678,5.69723,5.69678,5.69705,15000000.0
2005-04-22 21:29:00,5.69723,5.69723,5.69648,5.69648,12000000.0
2005-04-22 21:30:00,5.69634,5.69651,5.69614,5.69614,10000000.0
2005-04-22 21:31:00,5.69598,5.69628,5.69597,5.69606,10000000.0
2005-04-22 21:32:00,5.69595,5.69616,5.69594,5.69602,12000000.0
2005-04-22 21:33:00,5.69585,5.69609,5.69583,5.69592,19000000.0
2005-04-22 21:34:00,5.69549,5.69568,5.69492,5.69492,8000000.0
2005-04-22 21:35:00,5.69479,5.6951,5.69465,5.69502,20000000.0
2005-04-22 21:36:00,5.69479,5.69519,5.69463,5.69473,19000000.0
2005-04-22 21:37:00,5.69478,5.69493,5.69459,5.69468,19000000.0
2005-04-22 21:38:00,5.69511,5.6959,5.69503,5.69588,13000000.0
2005-04-22 21:39:00,5.69619,5.69637,5.69596,5.69601,17000000.0
2005-04-22 21:40:00,5.69596,5.69605,5.6957,5.6957,7000000.0
2005-04-22 21:41:00,5.69558,5.69637,5.69558,5.69637,11000000.0
2005-04-22 21:42:00,5.69641,5.69642,5.69594,5.69641,18000000.0
2005-04-22 21:43:00,5.69641,5.69688,5.69641,5.6968,13000000.0
2005-04-22 21:44:00,5.69687,5.69719,5.69672,5.69698,16000000.0
2005-04-22 21:45:00,5.69678,5.69702,5.69665,5.69695,11000000.0
2005-04-22 21:46:00,5.69706,5.69706,5.69676,5.69676,13000000.0
2005-04-22 21:47:00,5.69671,5.69672,5.69594,5.69611,13000000.0
2005-04-22 21:48:00,5.69601,5.69623,5.69589,5.69589,17000000.0
2005-04-22 21:49:00,5.69592,5.69605,5.69584,5.69585,8000000.0
2005-04-22 21:50:00,5.69619,5.69642,5.69619,5.69628,11000000.0
2005-04-22 21:51:00,5.69668,5.69675,5.69626,5.69657,13000000.0
2005-04-22 21:52:00,5.69636,5.69661,5.6963,5.69658,13000000.0
2005-04-22 21:53:00,5.69646,5.69708,5.69636,5.69677,14000000.0
2005-04-22 21:54:00,5.69696,5.69755,5.69696,5.69755,11000000.0
2005-04-22 21:55:00,5.69785,5.6981,5.6977,5.6981,17000000.0
2005-04-22 21:56:00,5.69811,5.69821,5.69785,5.69816,12000000.0
2005-04-22 21:57:00,5.69813,5.69833,5.69804,5.69807,16000000.0
2005-04-22 21:58:00,5.69824,5.69876,5.69824,5.69858,9000000.0
2005-04-22 21:59:00,5.69867,5.69873,5.69846,5.69873,18000000.0
2005-04-22 22:00:00,5.6985,5.69855,5.69832,5.69834,13000000.0
2005-04-22 22:01:00,5.69859,5.6987,5.69832,5.69857,11000000.0
2005-04-22 22:02:00,5.69873,5.69873,5.69817,5.69834,17000000.0
2005-04-22 22:03:00,5.69835,5.69865,5.69832,5.69856,23000000.0
2005-04-22 22:04:00,5.69835,5.69841,5.69767,5.69767,15000000.0
2005-04-22 22:05:00,5.69726,5.69762,5.69722,5.69722,14000000.0
2005-04-22 22:06:00,5.69726,5.69729,5.69701,5.69724,15000000.0
2005-04-22 22:07:00,5.69713,5.69777,5.69713,5.69772,9000000.0
2005-04-22 22:08:00,5.69797,5.69809,5.69767,5.69809,18000000.0
2005-04-22 22:09:00,5.69799,5.69801,5.69776,5.69796,11000000.0
2005-04-22 22:10:00,5.69787,5.69803,5.69768,5.69779,7000000.0
2005-04-22 22:11:00,5.69784,5.69788,5.69744,5.69751,8000000.0
2005-04-22 22:12:00,5.69713,5.69738,5.6971,5.69734,16000000.0
2005-04-22 22:13:00,5.69756,5.69783,5.6975,5.69783,24000000.0
2005-04-22 22:14:00,5.69789,5.69789,5.69753,5.69755,9000000.0
2005-04-22 22:15:00,5.69766,5.69769,5.69736,5.69752,10000000.0
2005-04-22 22:16:00,5.69756,5.69777,5.6973,5.69739,13000000.0
2005-04-22 22:17:00,5.69717,5.69724,5.69691,5.69691,20000000.0
2005-04-22 22:18:00,5.69691,5.69703,5.69681,5.69703,11000000.0
2005-04-22 22:19:00,5.69711,5.69711,5.69678,5.69696,15000000.0
2005-04-22 22:20:00,5.69672,5.69734,5.69669,5.69734,16000000.0
2005-04-22 22:21:00,5.69753,5.69753,5.6972,5.69744,12000000.0
2005-04-22 22:22:00,5.69727,5.69749,5.69725,5.6974,14000000.0
2005-04-22 22:23:00,5.69743,5.69806,5.69731,5.69775,11000000.0
2005-04-22 22:24:00,5.69807,5.69821,5.69784,5.69821,16000000.0
2005-04-22 22:25:00,5.69789,5.69812,5.69771,5.69805,14000000.0
2005-04-22 22:26:00,5.69791,5.69791,5.69742,5.69744,10000000.0
2005-04-22 22:27:00,5.69742,5.6976,5.69728,5.69751,14000000.0
2005-04-22 22:28:00,5.69726,5.69774,5.69726,5.69761,12000000.0
2005-04-22 22:29:00,5.69779,5.69815,5.69779,5.69794,13000000.0
2005-04-22 22:30:00,5.69758,5.69793,5.69758,5.69784,8000000.0
2005-04-22 22:31:00,5.69785,5.69796,5.69763,5.69792,11000000.0
2005-04-22 22:32:00,5.69794,5.69794,5.69764,5.69792,20000000.0
2005-04-22 22:33:00,5.69787,5.69796,5.69775,5.69788,11000000.0
2005-04-22 22:34:00,5.6978,5.6981,5.69775,5.69802,10000000.0
2005-04-22 22:35:00,5.69789,5.69789,5.69724,5.6977,13000000.0
2005-04-22 22:36:00,5.69753,5.69777,5.69733,5.69773,9000000.0
2005-04-22 22:37:00,5.69789,5.69814,5.69768,5.698,13000000.0
2005-04-22 22:38:00,5.69821,5.69821,5.69757,5.69788,9000000.0
2005-04-22 22:39:00,5.69716,5.69721,5.69674,5.69674,12000000.0
2005-04-22 22:40:00,5.69729,5.69777,5.69727,5.69756,9000000.0
2005-04-22 22:41:00,5.69785,5.69807,5.69777,5.69789,14000000.0
2005-04-22 22:42:00,5.69771,5.69794,5.69761,5.6978,13000000.0
2005-04-22 22:43:00,5.69774,5.69793,5.69742,5.6979,12000000.0
2005-04-22 22:44:00,5.69794,5.69834,5.69779,5.69828,15000000.0
2005-04-22 22:45:00,5.69818,5.69844,5.69816,5.6983,13000000.0
2005-04-22 22:46:00,5.69818,5.69827,5.698,5.6981,14000000.0
2005-04-22 22:47:00,5.69833,5.69844,5.69814,5.69838,15000000.0
2005-04-22 22:48:00,5.6984,5.6984,5.69786,5.69786,13000000.0
2005-04-22 22:49:00,5.69793,5.69841,5.69793,5.69818,13000000.0
2005-04-22 22:50:00,5.69833,5.69867,5.69825,5.69825,15000000.0
2005-04-22 22:51:00,5.69835,5.6984,5.69815,5.69828,14000000.0
2005-04-22 22:52:00,5.6985,5.69878,5.69825,5.69878,9000000.0
2005-04-22 22:53:00,5.69885,5.69887,5.69834,5.69846,15000000.0
2005-04-22 22:54:00,5.69842,5.69867,5.69834,5.69834,17000000.0
2005-04-22 22:55:00,5.69838,5.69878,5.69838,5.69862,16000000.0
2005-04-22 22:56:00,5.69837,5.69842,5.69807,5.69807,13000000.0
2005-04-22 22:57:00,5.69791,5.69809,5.69765,5.6979,8000000.0
2005-04-22 22:58:00,5.69783,5.69785,5.69757,5.69785,8000000.0
2005-04-22 22:59:00,5.6977,5.69795,5.69734,5.69795,19000000.0
2005-04-25 02:00:00,5.70407,5.70426,5.70318,5.7035,16000000.0
2005-04-25 02:01:00,5.70443,5.70562,5.70387,5.70501,21000000.0
2005-04-25 02:02:00,5.70642,5.70761,5.70638,5.70761,10000000.0
2005-04-25 02:03:00,5.70716,5.70766,5.70709,5.70743,8000000.0
2005-04-25 02:04:00,5.70839,5.70886,5.70778,5.70782,14000000.0
2005-04-25 02:05:00,5.70858,5.70892,5.70753,5.70881,14000000.0
2005-04-25 02:06:00,5.70877,5.70881,5.70736,5.70881,15000000.0
2005-04-25 02:07:00,5.70894,5.70927,5.70812,5.70886,10000000.0
2005-04-25 02:08:00,5.70886,5.70938,5.70832,5.70913,16000000.0
2005-04-25 02:09:00,5.71009,5.71069,5.7092,5.71056,18000000.0
2005-04-25 02:10:00,5.71035,5.7109,5.7096,5.71049,16000000.0
2005-04-25 02:11:00,5.71108,5.71204,5.71044,5.71204,14000000.0
2005-04-25 02:12:00,5.71219,5.71485,5.71176,5.71419,10000000.0
2005-04-25 02:13:00,5.71368,5.71482,5.7134,5.7134,15000000.0
2005-04-25 02:14:00,5.71404,5.71498,5.71363,5.71462,19000000.0
2005-04-25 02:15:00,5.71629,5.71634,5.71442,5.71534,12000000.0
2005-04-25 02:16:00,5.71605,5.71612,5.71432,5.71472,18000000.0
2005-04-25 02:17:00,5.71445,5.71499,5.71392,5.71392,14000000.0
2005-04-25 02:18:00,5.71448,5.71462,5.71401,5.71401,12000000.0
2005-04-25 02:19:00,5.71425,5.7157,5.7142,5.71549,14000000.0
2005-04-25 02:20:00,5.7154,5.71629,5.71504,5.71629,13000000.0
2005-04-25 02:21:00,5.71548,5.71684,5.71548,5.71662,15000000.0
2005-04-25 02:22:00,5.71651,5.7181,5.71651,5.71783,13000000.0
2005-04-25 02:23:00,5.71818,5.7188,5.71754,5.71806,16000000.0
2005-04-25 02:24:00,5.71932,5.72007,5.71858,5.71858,17000000.0
2005-04-25 02:25:00,5.71844,5.71894,5.71789,5.71867,10000000.0
2005-04-25 02:26:00,5.71763,5.71815,5.71633,5.71783,13000000.0
2005-04-25 02:27:00,5.71897,5.71935,5.71823,5.71896,7000000.0
2005-04-25 02:28:00,5.71805,5.71863,5.71752,5.71785,9000000.0
2005-04-25 02:29:00,5.71804,5.71848,5.71754,5.71808,20000000.0
2005-04-25 02:30:00,5.71772,5.71874,5.71768,5.71846,11000000.0
2005-04-25 02:31:00,5.71726,5.71818,5.71711,5.71818,9000000.0
2005-04-25 02:32:00,5.71702,5.71842,5.71702,5.71842,13000000.0
2005-04-25 02:33:00,5.7182,5.71984,5.7182,5.71917,14000000.0
2005-04-25 02:34:00,5.71922,5.71922,5.7185,5.71896,17000000.0
2005-04-25 02:35:00,5.71863,5.71929,5.71831,5.71868,15000000.0
2005-04-25 02:36:00,5.71892,5.7192,5.71843,5.71843,14000000.0
2005-04-25 02:37:00,5.71931,5.72062,5.7191,5.71947,13000000.0
2005-04-25 02:38:00,5.7187,5.71944,5.71809,5.71941,14000000.0
2005-04-25 02:39:00,5.71947,5.72081,5.71933,5.71971,15000000.0
2005-04-25 02:40:00,5.72003,5.72161,5.71993,5.72126,12000000.0
2005-04-25 02:41:00,5.72048,5.7211,5.71958,5.71996,13000000.0
2005-04-25 02:42:00,5.72153,5.72201,5.72088,5.72165,16000000.0
2005-04-25 02:43:00,5.72163,5.72265,5.72157,5.72175,18000000.0
2005-04-25 02:44:00,5.72202,5.72204,5.72136,5.72185,10000000.0
2005-04-25 02:45:00,5.72108,5.72108,5.71784,5.71967,14000000.0
2005-04-25 02:46:00,5.71988,5.72059,5.71925,5.71994,18000000.0
2005-04-25 02:47:00,5.72004,5.7206,5.71975,5.7206,17000000.0
2005-04-25 02:48:00,5.72009,5.72017,5.71934,5.71942,7000000.0
2005-04-25 02:49:00,5.71917,5.71954,5.71819,5.71819,13000000.0
2005-04-25 02:50:00,5.71844,5.71897,5.71647,5.71683,14000000.0
2005-04-25 02:51:00,5.71724,5.71809,5.7168,5.71737,15000000.0
2005-04-25 02:52:00,5.71755,5.71958,5.7174,5.71885,15000000.0
2005-04-25 02:53:00,5.71886,5.71942,5.71886,5.71914,9000000.0
2005-04-25 02:54:00,5.71974,5.72064,5.71921,5.71962,13000000.0
2005-04-25 02:55:00,5.72001,5.72001,5.71878,5.7188,11000000.0
2005-04-25 02:56:00,5.71943,5.71943,5.71805,5.71866,18000000.0
2005-04-25 02:57:00,5.71924,5.71963,5.71866,5.7189,13000000.0
2005-04-25 02:58:00,5.72028,5.72077,5.71936,5.72077,9000000.0
2005-04-25 02:59:00,5.72001,5.72047,5.71912,5.71937,14000000.0
2005-04-25 03:00:00,5.71874,5.71908,5.71769,5.719,11000000.0
2005-04-25 03:01:00,5.71857,5.71875,5.71801,5.71829,11000000.0
2005-04-25 03:02:00,5.7186,5.71907,5.71801,5.71907,11000000.0
2005-04-25 03:03:00,5.71979,5.71997,5.71836,5.71933,23000000.0
2005-04-25 03:04:00,5.71869,5.7191,5.71849,5.71855,11000000.0
2005-04-25 03:05:00,5.71858,5.71863,5.7176,5.71814,17000000.0
2005-04-25 03:06:00,5.71756,5.71794,5.71685,5.71713,9000000.0
2005-04-25 03:07:00,5.71745,5.71745,5.71636,5.71668,15000000.0
2005-04-25 03:08:00,5.71705,5.71826,5.71689,5.71755,12000000.0
2005-04-25 03:09:00,5.71788,5.71792,5.71658,5.71693,15000000.0
2005-04-25 03:10:00,5.71693,5.71693,5.71612,5.71679,19000000.0
2005-04-25 03:11:00,5.71641,5.71695,5.71595,5.71614,15000000.0
2005-04-25 03:12:00,5.71622,5.71662,5.71583,5.71662,18000000.0
2005-04-25 03:13:00,5.71677,5.71677,5.71555,5.71649,18000000.0
2005-04-25 03:14:00,5.7161,5.71649,5.71491,5.71491,10000000.0
2005-04-25 03:15:00,5.71585,5.71673,5.71529,5.71644,7000000.0
2005-04-25 03:16:00,5.7161,5.71698,5.71603,5.71698,8000000.0
2005-04-25 03:17:00,5.71637,5.71699,5.71614,5.71699,10000000.0
2005-04-25 03:18:00,5.71667,5.717,5.71606,5.71623,15000000.0
2005-04-25 03:19:00,5.71646,5.71748,5.71632,5.71653,10000000.0
2005-04-25 03:20:00,5.71709,5.71733,5.71642,5.71642,16000000.0
2005-04-25 03:21:00,5.71696,5.71744,5.71664,5.71689,11000000.0
2005-04-25 03:22:00,5.71712,5.71768,5.71663,5.71665,10000000.0
2005-04-25 03:23:00,5.71704,5.71755,5.71682,5.71718,12000000.0
2005-04-25 03:24:00,5.71752,5.71764,5.71652,5.71677,13000000.0
2005-04-25 03:25:00,5.71763,5.71775,5.71714,5.71714,11000000.0
2005-04-25 03:26:00,5.71741,5.71771,5.71645,5.71674,13000000.0
2005-04-25 03:27:00,5.71661,5.71782,5.71661,5.71717,14000000.0
2005-04-25 03:28:00,5.71677,5.71681,5.7159,5.71656,18000000.0
2005-04-25 03:29:00,5.7165,5.71665,5.71602,5.7165,15000000.0
2005-04-25 03:30:00,5.71642,5.71665,5.71596,5.71657,10000000.0
2005-04-25 03:31:00,5.7169,5.7171,5.71635,5.71648,13000000.0
2005-04-25 03:32:00,5.71628,5.71721,5.71605,5.71634,16000000.0
2005-04-25 03:33:00,5.71591,5.71728,5.71591,5.7167,13000000.0
2005-04-25 03:34:00,5.71679,5.71756,5.71623,5.71723,16000000.0
2005-04-25 03:35:00,5.71621,5.718,5.716,5.71773,10000000.0
2005-04-25 03:36:00,5.71596,5.71709,5.71596,5.71603,11000000.0
2005-04-25 03:37:00,5.71661,5.71694,5.71613,5.71672,13000000.0
2005-04-25 03:38:00,5.7164,5.7173,5.71621,5.71621,13000000.0
2005-04-25 03:39:00,5.71674,5.71691,5.71587,5.71598,13000000.0
2005-04-25 03:40:00,5.71613,5.71655,5.71584,5.71584,12000000.0
2005-04-25 03:41:00,5.71661,5.71661,5.71583,5.71659,16000000.0
2005-04-25 03:42:00,5.7163,5.71701,5.71589,5.71701,21000000.0
2005-04-25 03:43:00,5.71723,5.71723,5.71697,5.71717,18000000.0
2005-04-25 03:44:00,5.71695,5.71695,5.71534,5.71591,15000000.0
2005-04-25 03:45:00,5.71625,5.71639,5.71602,5.71606,9000000.0
2005-04-25 03:46:00,5.71582,5.71585,5.71568,5.71581,8000000.0
2005-04-25 03:47:00,5.71685,5.71685,5.71627,5.7164,11000000.0
2005-04-25 03:48:00,5.7167,5.71688,5.7161,5.71688,9000000.0
2005-04-25 03:49:00,5.71609,5.71665,5.71592,5.71665,16000000.0
2005-04-25 03:50:00,5.71648,5.71665,5.71626,5.71626,19000000.0
2005-04-25 03:51:00,5.71607,5.71625,5.71605,5.71605,9000000.0
2005-04-25 03:52:00,5.71657,5.71762,5.71616,5.71725,19000000.0
2005-04-25 03:53:00,5.71769,5.71784,5.71689,5.7178,10000000.0
2005-04-25 03:54:00,5.71836,5.7184,5.7175,5.71785,17000000.0
2005-04-25 03:55:00,5.71806,5.71819,5.71734,5.7178,16000000.0
2005-04-25 03:56:00,5.717,5.71831,5.717,5.71818,7000000.0
2005-04-25 03:57:00,5.71859,5.71936,5.71787,5.71936,11000000.0
2005-04-25 03:58:00,5.71941,5.71945,5.7185,5.71891,12000000.0
2005-04-25 03:59:00,5.71937,5.71993,5.71858,5.71983,17000000.0
2005-04-25 04:00:00,5.71905,5.71943,5.71864,5.71943,12000000.0
2005-04-25 04:01:00,5.71829,5.71853,5.7172,5.71781,16000000.0
2005-04-25 04:02:00,5.71759,5.71806,5.71709,5.71778,14000000.0
2005-04-25 04:03:00,5.71701,5.71743,5.71658,5.71708,12000000.0
2005-04-25 04:04:00,5.71745,5.71791,5.71684,5.71777,16000000.0
2005-04-25 04:05:00,5.71765,5.71765,5.71679,5.71691,13000000.0
2005-04-25 04:06:00,5.71672,5.71742,5.7165,5.71706,16000000.0
2005-04-25 04:07:00,5.71764,5.71846,5.7172,5.71803,13000000.0
2005-04-25 04:08:00,5.71727,5.71821,5.71727,5.71821,14000000.0
2005-04-25 04:09:00,5.71826,5.7183,5.71758,5.71775,10000000.0
2005-04-25 04:10:00,5.71763,5.71777,5.71753,5.71772,12000000.0
2005-04-25 04:11:00,5.71787,5.71793,5.71766,5.71766,14000000.0
2005-04-25 04:12:00,5.71786,5.7179,5.71695,5.7179,19000000.0
2005-04-25 04:13:00,5.71815,5.71855,5.71745,5.71848,20000000.0
2005-04-25 04:14:00,5.71879,5.71889,5.71811,5.71834,12000000.0
2005-04-25 04:15:00,5.71827,5.71847,5.71797,5.71797,8000000.0
2005-04-25 04:16:00,5.71808,5.71919,5.71808,5.71888,13000000.0
2005-04-25 04:17:00,5.71963,5.7198,5.71921,5.71947,15000000.0
2005-04-25 04:18:00,5.71939,5.71995,5.71901,5.71911,9000000.0
2005-04-25 04:19:00,5.72,5.72016,5.7192,5.72016,12000000.0
2005-04-25 04:20:00,5.71972,5.72104,5.71972,5.72103,9000000.0
2005-04-25 04:21:00,5.72066,5.72144,5.72066,5.72103,17000000.0
2005-04-25 04:22:00,5.72157,5.72162,5.72051,5.72155,14000000.0
2005-04-25 04:23:00,5.72174,5.72234,5.72129,5.72234,10000000.0
2005-04-25 04:24:00,5.72166,5.7227,5.72106,5.72106,12000000.0
2005-04-25 04:25:00,5.72155,5.72155,5.72016,5.72116,10000000.0
2005-04-25 04:26:00,5.72073,5.72122,5.72045,5.72091,7000000.0
2005-04-25 04:27:00,5.72098,5.72131,5.71983,5.71983,15000000.0
2005-04-25 04:28:00,5.72006,5.72032,5.71912,5.71912,7000000.0
2005-04-25 04:29:00,5.7192,5.72049,5.7192,5.72002,14000000.0
2005-04-25 04:30:00,5.71975,5.71975,5.71809,5.71896,11000000.0
2005-04-25 04:31:00,5.71744,5.71819,5.71685,5.71775,15000000.0
2005-04-25 04:32:00,5.71747,5.71758,5.716,5.71753,17000000.0
2005-04-25 04:33:00,5.71659,5.7178,5.71634,5.7178,14000000.0
2005-04-25 04:34:00,5.7181,5.71816,5.71737,5.71816,9000000.0
2005-04-25 04:35:00,5.71843,5.71843,5.71819,5.71824,12000000.0
2005-04-25 04:36:00,5.71873,5.71922,5.71761,5.71873,12000000.0
2005-04-25 04:37:00,5.71914,5.7207,5.71914,5.72049,12000000.0
2005-04-25 04:38:00,5.72083,5.7215,5.72082,5.72088,11000000.0
2005-04-25 04:39:00,5.72133,5.72138,5.72072,5.72117,17000000.0
2005-04-25 04:40:00,5.72068,5.72078,5.72011,5.72011,9000000.0
2005-04-25 04:41:00,5.71824,5.71824,5.71728,5.71755,10000000.0
2005-04-25 04:42:00,5.71879,5.71945,5.71802,5.7193,8000000.0
2005-04-25 04:43:00,5.71956,5.72036,5.71938,5.71938,18000000.0
2005-04-25 04:44:00,5.71964,5.71964,5.71847,5.71853,9000000.0
2005-04-25 04:45:00,5.7187,5.7191,5.7181,5.71888,9000000.0
2005-04-25 04:46:00,5.71923,5.71972,5.71842,5.71924,16000000.0
2005-04-25 04:47:00,5.719,5.71987,5.7186,5.71972,12000000.0
2005-04-25 04:48:00,5.71971,5.72018,5.71947,5.71959,10000000.0
2005-04-25 04:49:00,5.71968,5.7201,5.71907,5.71974,16000000.0
2005-04-25 04:50:00,5.72027,5.72037,5.7196,5.7196,16000000.0
2005-04-25 04:51:00,5.72003,5.72003,5.71881,5.71881,20000000.0
2005-04-25 04:52:00,5.71925,5.71935,5.71824,5.71893,13000000.0
2005-04-25 04:53:00,5.71927,5.71927,5.71867,5.71891,11000000.0
2005-04-25 04:54:00,5.71936,5.71943,5.71911,5.71943,11000000.0
2005-04-25 04:55:00,5.7194,5.71995,5.71893,5.71981,12000000.0
2005-04-25 04:56:00,5.71961,5.72005,5.71867,5.71922,16000000.0
2005-04-25 04:57:00,5.71926,5.71926,5.71802,5.71856,7000000.0
2005-04-25 04:58:00,5.71834,5.71875,5.71788,5.71801,13000000.0
2005-04-25 04:59:00,5.71906,5.72,5.71906,5.71925,17000000.0
2005-04-25 05:00:00,5.71845,5.71881,5.71769,5.71791,10000000.0
2005-04-25 05:01:00,5.71726,5.71726,5.7158,5.7158,13000000.0
2005-04-25 05:02:00,5.71684,5.71738,5.71601,5.71738,18000000.0
2005-04-25 05:03:00,5.71724,5.71741,5.71677,5.71683,9000000.0
2005-04-25 05:04:00,5.7167,5.71684,5.71656,5.71656,12000000.0
2005-04-25 05:05:00,5.71688,5.7177,5.71688,5.71747,10000000.0
2005-04-25 05:06:00,5.71743,5.71765,5.71737,5.71764,20000000.0
2005-04-25 05:07:00,5.71726,5.71771,5.7168,5.71765,10000000.0
2005-04-25 05:08:00,5.71595,5.71729,5.71595,5.717,17000000.0
2005-04-25 05:09:00,5.71566,5.71656,5.7154,5.71609,15000000.0
2005-04-25 05:10:00,5.71581,5.71632,5.71545,5.71617,10000000.0
2005-04-25 05:11:00,5.71567,5.71616,5.71518,5.71552,16000000.0
2005-04-25 05:12:00,5.71649,5.71751,5.7163,5.71708,7000000.0
2005-04-25 05:13:00,5.7166,5.71682,5.71562,5.7158,12000000.0
2005-04-25 05:14:00,5.71581,5.71683,5.71553,5.71681,14000000.0
2005-04-25 05:15:00,5.71652,5.71685,5.71606,5.71668,16000000.0
2005-04-25 05:16:00,5.71635,5.71682,5.71563,5.71682,15000000.0
2005-04-25 05:17:00,5.71643,5.71643,5.71551,5.71551,10000000.0
2005-04-25 05:18:00,5.71554,5.71655,5.71543,5.71648,13000000.0
2005-04-25 05:19:00,5.71605,5.71632,5.71604,5.71632,13000000.0
2005-04-25 05:20:00,5.71595,5.71595,5.71492,5.71579,20000000.0
2005-04-25 05:21:00,5.715,5.71582,5.715,5.71577,9000000.0
2005-04-25 05:22:00,5.71576,5.71621,5.71531,5.71603,17000000.0
2005-04-25 05:23:00,5.7162,5.71661,5.71533,5.71563,14000000.0
2005-04-25 05:24:00,5.71598,5.71668,5.71565,5.71668,19000000.0
2005-04-25 05:25:00,5.7159,5.71681,5.71586,5.71592,13000000.0
2005-04-25 05:26:00,5.71575,5.71608,5.7152,5.7152,13000000.0
2005-04-25 05:27:00,5.7158,5.7163,5.7155,5.71591,13000000.0
2005-04-25 05:28:00,5.71622,5.71622,5.71528,5.71579,10000000.0
2005-04-25 05:29:00,5.71512,5.71553,5.7143,5.71501,17000000.0
2005-04-25 05:30:00,5.71459,5.71609,5.71447,5.71586,21000000.0
2005-04-25 05:31:00,5.71579,5.71597,5.71501,5.71564,13000000.0
2005-04-25 05:32:00,5.71686,5.71697,5.71527,5.71671,16000000.0
2005-04-25 05:33:00,5.71628,5.71628,5.71527,5.71552,13000000.0
2005-04-25 05:34:00,5.71548,5.71622,5.71523,5.71615,13000000.0
2005-04-25 05:35:00,5.71543,5.71626,5.71543,5.71616,14000000.0
2005-04-25 05:36:00,5.71593,5.71635,5.71527,5.71635,18000000.0
2005-04-25 05:37:00,5.71592,5.71592,5.71498,5.71504,12000000.0
2005-04-25 05:38:00,5.71465,5.71575,5.71429,5.71539,13000000.0
2005-04-25 05:39:00,5.71514,5.71527,5.71461,5.71521,21000000.0
2005-04-25 05:40:00,5.71462,5.71565,5.71461,5.71565,14000000.0
2005-04-25 05:41:00,5.71557,5.71575,5.71504,5.71511,13000000.0
2005-04-25 05:42:00,5.71534,5.7158,5.71534,5.71537,8000000.0
2005-04-25 05:43:00,5.71623,5.71659,5.71567,5.71659,13000000.0
2005-04-25 05:44:00,5.7162,5.71654,5.7158,5.71654,13000000.0
2005-04-25 05:45:00,5.71639,5.71684,5.71608,5.71633,24000000.0
2005-04-25 05:46:00,5.71658,5.7169,5.71561,5.7169,14000000.0
2005-04-25 05:47:00,5.71594,5.71655,5.71586,5.71627,11000000.0
2005-04-25 05:48:00,5.71623,5.71623,5.71598,5.71617,18000000.0
2005-04-25 05:49:00,5.71627,5.71676,5.7162,5.71627,10000000.0
2005-04-25 05:50:00,5.71727,5.71738,5.71607,5.71654,10000000.0
2005-04-25 05:51:00,5.7165,5.7165,5.71614,5.71619,11000000.0
2005-04-25 05:52:00,5.71689,5.71732,5.71647,5.71721,19000000.0
2005-04-25 05:53:00,5.71705,5.71785,5.71686,5.71785,15000000.0
2005-04-25 05:54:00,5.71774,5.71833,5.71739,5.71754,7000000.0
2005-04-25 05:55:00,5.71781,5.71807,5.71731,5.71736,12000000.0
2005-04-25 05:56:00,5.7171,5.7181,5.7171,5.71767,16000000.0
2005-04-25 05:57:00,5.71783,5.71841,5.7174,5.71758,11000000.0
2005-04-25 05:58:00,5.71768,5.71825,5.71709,5.71777,22000000.0
2005-04-25 05:59:00,5.71788,5.71795,5.71729,5.71774,9000000.0
2005-04-25 06:00:00,5.71805,5.71805,5.71749,5.7175,17000000.0
2005-04-25 06:01:00,5.71753,5.71753,5.71728,5.71733,18000000.0
2005-04-25 06:02:00,5.71753,5.71753,5.71729,5.71747,18000000.0
2005-04-25 06:03:00,5.71724,5.7177,5.71662,5.71744,16000000.0
2005-04-25 06:04:00,5.71733,5.71733,5.71619,5.71637,8000000.0
2005-04-25 06:06:00,5.7163,5.71763,5.7163,5.71679,27000000.0
2005-04-25 06:07:00,5.71742,5.71742,5.71662,5.71704,17000000.0
2005-04-25 06:08:00,5.71749,5.71779,5.71657,5.71657,14000000.0
2005-04-25 06:09:00,5.71681,5.71691,5.71633,5.71642,13000000.0
2005-04-25 06:10:00,5.71606,5.71637,5.71605,5.71628,14000000.0
2005-04-25 06:11:00,5.7164,5.7171,5.7164,5.71701,16000000.0
2005-04-25 06:12:00,5.71768,5.71792,5.71686,5.71784,17000000.0
2005-04-25 06:13:00,5.71781,5.71792,5.71693,5.71723,14000000.0
2005-04-25 06:14:00,5.71798,5.7183,5.71702,5.7183,12000000.0
2005-04-25 06:15:00,5.71761,5.71796,5.71704,5.71737,13000000.0
2005-04-25 06:16:00,5.71797,5.71827,5.71768,5.71824,14000000.0
2005-04-25 06:17:00,5.71832,5.71863,5.71768,5.71768,11000000.0
2005-04-25 06:18:00,5.71756,5.71761,5.7174,5.7175,12000000.0
2005-04-25 06:19:00,5.71753,5.7177,5.71745,5.71761,19000000.0
2005-04-25 06:20:00,5.71746,5.71853,5.71746,5.71853,11000000.0
2005-04-25 06:21:00,5.71877,5.71877,5.71753,5.71795,9000000.0
2005-04-25 06:22:00,5.71636,5.7176,5.71636,5.71731,22000000.0
2005-04-25 06:23:00,5.71686,5.71782,5.71678,5.71678,18000000.0
2005-04-25 06:24:00,5.71679,5.71738,5.71658,5.71666,8000000.0
2005-04-25 06:25:00,5.71656,5.71764,5.71656,5.71754,9000000.0
2005-04-25 06:26:00,5.71686,5.71705,5.71589,5.71592,13000000.0
2005-04-25 06:27:00,5.7158,5.71591,5.71493,5.71505,15000000.0
2005-04-25 06:28:00,5.71604,5.71604,5.71438,5.71451,18000000.0
2005-04-25 06:29:00,5.7143,5.71525,5.71391,5.71515,16000000.0
2005-04-25 06:30:00,5.71423,5.71524,5.71423,5.71524,10000000.0
2005-04-25 06:31:00,5.71492,5.71529,5.71449,5.71529,13000000.0
2005-04-25 06:32:00,5.71497,5.71555,5.71462,5.7151,10000000.0
2005-04-25 06:33:00,5.7156,5.71573,5.71441,5.7145,10000000.0
2005-04-25 06:34:00,5.71499,5.71523,5.71431,5.71513,15000000.0
2005-04-25 06:35:00,5.71463,5.71464,5.71381,5.71414,13000000.0
2005-04-25 06:36:00,5.71439,5.71507,5.71396,5.71433,23000000.0
2005-04-25 06:37:00,5.71528,5.71528,5.71434,5.71434,11000000.0
2005-04-25 06:38:00,5.71513,5.71513,5.7144,5.71482,17000000.0
2005-04-25 06:39:00,5.71497,5.71502,5.71477,5.71477,8000000.0
2005-04-25 06:40:00,5.71486,5.71493,5.71468,5.71486,15000000.0
2005-04-25 06:41:00,5.715,5.71575,5.71496,5.71575,15000000.0
2005-04-25 06:42:00,5.71581,5.71628,5.7145,5.7161,16000000.0
2005-04-25 06:43:00,5.71583,5.71632,5.71565,5.71612,12000000.0
2005-04-25 06:44:00,5.71596,5.71605,5.71527,5.71605,13000000.0
2005-04-25 06:45:00,5.71596,5.71621,5.71503,5.71503,14000000.0
2005-04-25 06:46:00,5.71598,5.71598,5.71516,5.71569,12000000.0
2005-04-25 06:47:00,5.71572,5.71627,5.7155,5.71572,11000000.0
2005-04-25 06:48:00,5.7157,5.71661,5.7157,5.71636,15000000.0
2005-04-25 06:49:00,5.71616,5.71643,5.71515,5.7162,17000000.0
2005-04-25 06:50:00,5.71516,5.7161,5.71478,5.71544,13000000.0
2005-04-25 06:51:00,5.71539,5.71631,5.71539,5.71628,8000000.0
2005-04-25 06:52:00,5.71629,5.71631,5.71532,5.71627,14000000.0
2005-04-25 06:53:00,5.71546,5.71662,5.71546,5.71661,13000000.0
2005-04-25 06:54:00,5.71556,5.71663,5.71535,5.71622,8000000.0
2005-04-25 06:55:00,5.71659,5.71659,5.71521,5.71521,10000000.0
2005-04-25 06:56:00,5.71545,5.71616,5.71496,5.71616,11000000.0
2005-04-25 06:57:00,5.71665,5.71665,5.71563,5.71563,17000000.0
2005-04-25 06:58:00,5.71633,5.71668,5.71569,5.71597,12000000.0
2005-04-25 06:59:00,5.71584,5.7166,5.71576,5.71645,14000000.0
2005-04-25 07:00:00,5.71656,5.71674,5.71567,5.71588,11000000.0
2005-04-25 07:01:00,5.71558,5.71632,5.71551,5.71608,10000000.0
2005-04-25 07:02:00,5.71642,5.7166,5.71565,5.71579,14000000.0
2005-04-25 07:03:00,5.71649,5.71649,5.71581,5.71633,7000000.0
2005-04-25 07:04:00,5.71658,5.71667,5.71643,5.71656,16000000.0
2005-04-25 07:05:00,5.71597,5.71673,5.71556,5.71577,15000000.0
2005-04-25 07:06:00,5.71622,5.71661,5.7158,5.71621,16000000.0
2005-04-25 07:07:00,5.71702,5.71738,5.71627,5.7171,12000000.0
2005-04-25 07:08:00,5.71649,5.71761,5.71649,5.71729,8000000.0
2005-04-25 07:09:00,5.71809,5.71904,5.71783,5.71849,8000000.0
2005-04-25 07:10:00,5.71933,5.71975,5.71826,5.71826,16000000.0
2005-04-25 07:11:00,5.71874,5.71916,5.71806,5.71806,17000000.0
2005-04-25 07:12:00,5.71868,5.71868,5.71751,5.71751,20000000.0
2005-04-25 07:13:00,5.71736,5.7182,5.71676,5.71699,18000000.0
2005-04-25 07:14:00,5.71691,5.71754,5.71621,5.71754,11000000.0
2005-04-25 07:15:00,5.717,5.717,5.71603,5.71666,18000000.0
2005-04-25 07:16:00,5.7162,5.7167,5.71557,5.71647,18000000.0
2005-04-25 07:17:00,5.71743,5.71815,5.7165,5.71815,12000000.0
2005-04-25 07:18:00,5.71769,5.71828,5.71691,5.71794,18000000.0
2005-04-25 07:19:00,5.71712,5.71762,5.71618,5.71654,14000000.0
2005-04-25 07:20:00,5.71746,5.71791,5.71683,5.71753,18000000.0
2005-04-25 07:21:00,5.71806,5.71806,5.71708,5.71757,13000000.0
2005-04-25 07:22:00,5.71726,5.71766,5.71652,5.71712,14000000.0
2005-04-25 07:23:00,5.71764,5.71764,5.71643,5.71718,15000000.0
2005-04-25 07:24:00,5.71737,5.71737,5.7164,5.71673,16000000.0
2005-04-25 07:25:00,5.71656,5.71708,5.71581,5.71647,15000000.0
2005-04-25 07:26:00,5.71579,5.71596,5.71494,5.71565,13000000.0
2005-04-25 07:27:00,5.7155,5.7155,5.71416,5.71508,12000000.0
2005-04-25 07:28:00,5.71483,5.71483,5.71367,5.71464,22000000.0
2005-04-25 07:29:00,5.71448,5.71529,5.71418,5.71464,16000000.0
2005-04-25 07:30:00,5.71466,5.71539,5.71389,5.71389,14000000.0
2005-04-25 07:31:00,5.71344,5.71428,5.71323,5.71407,13000000.0
2005-04-25 07:32:00,5.71342,5.71441,5.7133,5.71416,9000000.0
2005-04-25 07:33:00,5.71344,5.71378,5.71338,5.7136,7000000.0
2005-04-25 07:34:00,5.71304,5.71337,5.71255,5.713,18000000.0
2005-04-25 07:35:00,5.71289,5.71304,5.71209,5.71237,9000000.0
2005-04-25 07:36:00,5.71297,5.71339,5.71249,5.71333,13000000.0
2005-04-25 07:37:00,5.71338,5.71338,5.71245,5.71272,11000000.0
2005-04-25 07:38:00,5.71281,5.71281,5.71196,5.71208,11000000.0
2005-04-25 07:39:00,5.71139,5.71251,5.71118,5.71151,19000000.0
2005-04-25 07:40:00,5.71193,5.71202,5.71096,5.71139,11000000.0
2005-04-25 07:41:00,5.71195,5.71251,5.71195,5.71198,7000000.0
2005-04-25 07:42:00,5.71226,5.71247,5.71137,5.71169,13000000.0
2005-04-25 07:43:00,5.71174,5.71264,5.71099,5.71264,14000000.0
2005-04-25 07:44:00,5.71166,5.71183,5.71108,5.71152,10000000.0
2005-04-25 07:45:00,5.71168,5.71179,5.71024,5.7109,8000000.0
2005-04-25 07:46:00,5.71154,5.71193,5.71032,5.71032,13000000.0
2005-04-25 07:47:00,5.71014,5.71121,5.71014,5.71121,15000000.0
2005-04-25 07:48:00,5.71157,5.71209,5.7108,5.71209,13000000.0
2005-04-25 07:49:00,5.71213,5.71213,5.71083,5.71108,10000000.0
2005-04-25 07:50:00,5.71094,5.71107,5.70999,5.71005,17000000.0
2005-04-25 07:51:00,5.71038,5.71168,5.71038,5.71164,16000000.0
2005-04-25 07:52:00,5.71163,5.71168,5.71046,5.71168,13000000.0
2005-04-25 07:53:00,5.71218,5.71218,5.71102,5.71212,10000000.0
2005-04-25 07:54:00,5.71175,5.71229,5.71098,5.71147,11000000.0
2005-04-25 07:55:00,5.71287,5.71289,5.71174,5.7122,12000000.0
2005-04-25 07:56:00,5.71296,5.71359,5.7123,5.71345,13000000.0
2005-04-25 07:57:00,5.71405,5.71421,5.71394,5.71403,8000000.0
2005-04-25 07:58:00,5.71394,5.71394,5.71326,5.71335,14000000.0
2005-04-25 07:59:00,5.71309,5.71371,5.71266,5.71303,15000000.0
2005-04-25 08:00:00,5.71325,5.71347,5.71213,5.71213,10000000.0
2005-04-25 08:01:00,5.71263,5.71307,5.71128,5.71134,13000000.0
2005-04-25 08:02:00,5.71081,5.71174,5.71069,5.71115,14000000.0
2005-04-25 08:03:00,5.71153,5.7125,5.71089,5.71247,12000000.0
2005-04-25 08:04:00,5.71249,5.71249,5.71198,5.71205,16000000.0
2005-04-25 08:05:00,5.71205,5.71294,5.71131,5.71194,14000000.0
2005-04-25 08:06:00,5.71271,5.71271,5.71154,5.71161,19000000.0
2005-04-25 08:07:00,5.71186,5.71268,5.71117,5.71192,19000000.0
2005-04-25 08:08:00,5.71251,5.71258,5.7117,5.71258,11000000.0
2005-04-25 08:09:00,5.71213,5.71213,5.71152,5.71169,10000000.0
2005-04-25 08:10:00,5.71169,5.71221,5.71114,5.71195,16000000.0
2005-04-25 08:11:00,5.71196,5.71296,5.71136,5.71296,9000000.0
2005-04-25 08:12:00,5.71354,5.71354,5.71142,5.71271,10000000.0
2005-04-25 08:13:00,5.71233,5.71264,5.71146,5.71264,11000000.0
2005-04-25 08:14:00,5.71296,5.7134,5.71223,5.71223,12000000.0
2005-04-25 08:15:00,5.71374,5.71459,5.71324,5.71447,15000000.0
2005-04-25 08:16:00,5.71408,5.71544,5.71329,5.71462,14000000.0
2005-04-25 08:17:00,5.71471,5.71529,5.71441,5.71441,10000000.0
2005-04-25 08:18:00,5.71435,5.71603,5.71435,5.71601,9000000.0
2005-04-25 08:19:00,5.71562,5.71562,5.71481,5.71487,11000000.0
2005-04-25 08:20:00,5.71525,5.71525,5.71446,5.71516,11000000.0
2005-04-25 08:21:00,5.71385,5.71385,5.71174,5.71291,20000000.0
2005-04-25 08:22:00,5.71206,5.71288,5.7109,5.7109,8000000.0
2005-04-25 08:23:00,5.71076,5.71097,5.70732,5.70732,12000000.0
2005-04-25 08:24:00,5.70721,5.70721,5.70576,5.70576,13000000.0
2005-04-25 08:25:00,5.70558,5.70762,5.7051,5.70762,12000000.0
2005-04-25 08:26:00,5.70752,5.70809,5.70706,5.70729,13000000.0
2005-04-25 08:27:00,5.70693,5.70756,5.70672,5.70672,11000000.0
2005-04-25 08:28:00,5.70689,5.70713,5.70644,5.70689,8000000.0
2005-04-25 08:29:00,5.70714,5.70738,5.70612,5.70725,12000000.0
2005-04-25 08:30:00,5.70743,5.70779,5.7061,5.70779,11000000.0
2005-04-25 08:31:00,5.707,5.70787,5.70633,5.70713,10000000.0
2005-04-25 08:32:00,5.70752,5.70752,5.70661,5.70691,13000000.0
2005-04-25 08:33:00,5.7061,5.70634,5.70498,5.70498,11000000.0
2005-04-25 08:34:00,5.70498,5.70594,5.70472,5.70534,17000000.0
2005-04-25 08:35:00,5.7054,5.70711,5.7054,5.70658,11000000.0
2005-04-25 08:36:00,5.70706,5.70746,5.70616,5.70669,10000000.0
2005-04-25 08:37:00,5.70834,5.70834,5.70734,5.7075,9000000.0
2005-04-25 08:38:00,5.70896,5.70938,5.70789,5.70866,18000000.0
2005-04-25 08:39:00,5.7077,5.70897,5.70747,5.70809,8000000.0
2005-04-25 08:40:00,5.70803,5.7085,5.70722,5.7085,7000000.0
2005-04-25 08:41:00,5.70711,5.70923,5.70711,5.70923,16000000.0
2005-04-25 08:42:00,5.70881,5.7099,5.70786,5.7099,14000000.0
2005-04-25 08:43:00,5.70961,5.70993,5.70859,5.70911,12000000.0
2005-04-25 08:44:00,5.70953,5.71026,5.70946,5.70986,9000000.0
2005-04-25 08:45:00,5.7095,5.7095,5.70723,5.70732,18000000.0
2005-04-25 08:46:00,5.70816,5.70984,5.70816,5.70984,14000000.0
2005-04-25 08:47:00,5.70991,5.70991,5.7074,5.70934,18000000.0
2005-04-25 08:48:00,5.71032,5.71032,5.70753,5.70773,12000000.0
2005-04-25 08:49:00,5.70682,5.70754,5.70627,5.70723,14000000.0
2005-04-25 08:50:00,5.707,5.7075,5.70664,5.70664,16000000.0
2005-04-25 08:51:00,5.70663,5.70863,5.70663,5.7081,21000000.0
2005-04-25 08:52:00,5.70727,5.70983,5.70727,5.70856,20000000.0
2005-04-25 08:53:00,5.70876,5.70955,5.70837,5.70923,7000000.0
2005-04-25 08:54:00,5.70809,5.70866,5.70663,5.70747,17000000.0
2005-04-25 08:55:00,5.70745,5.7078,5.70661,5.70741,12000000.0
2005-04-25 08:56:00,5.70686,5.70876,5.70686,5.7087,17000000.0
2005-04-25 08:57:00,5.70935,5.70935,5.70727,5.70727,16000000.0
2005-04-25 08:58:00,5.70709,5.70846,5.70709,5.70744,12000000.0
2005-04-25 08:59:00,5.70834,5.70862,5.70745,5.70845,13000000.0
2005-04-25 09:00:00,5.70874,5.7095,5.70823,5.70945,17000000.0
2005-04-25 09:01:00,5.70909,5.70934,5.70737,5.70811,13000000.0
2005-04-25 09:02:00,5.70836,5.71006,5.70784,5.70911,8000000.0
2005-04-25 09:03:00,5.70858,5.70858,5.70718,5.70814,16000000.0
2005-04-25 09:04:00,5.70845,5.70878,5.70771,5.70878,8000000.0
2005-04-25 09:05:00,5.70773,5.70917,5.70755,5.70909,11000000.0
2005-04-25 09:06:00,5.70834,5.7102,5.70811,5.7102,10000000.0
2005-04-25 09:07:00,5.71046,5.71066,5.70915,5.70997,10000000.0
2005-04-25 09:08:00,5.71115,5.71211,5.71078,5.71204,19000000.0
2005-04-25 09:09:00,5.71182,5.71236,5.71107,5.71236,16000000.0
2005-04-25 09:10:00,5.71179,5.71232,5.7116,5.7121,8000000.0
2005-04-25 09:11:00,5.71277,5.71352,5.71163,5.71163,11000000.0
2005-04-25 09:12:00,5.71255,5.71265,5.71162,5.71171,16000000.0
2005-04-25 09:13:00,5.7113,5.71146,5.71032,5.7108,15000000.0
2005-04-25 09:14:00,5.71118,5.71228,5.71097,5.71119,17000000.0
2005-04-25 09:15:00,5.71185,5.71185,5.7101,5.7101,12000000.0
2005-04-25 09:16:00,5.71031,5.71106,5.7098,5.71063,14000000.0
2005-04-25 09:17:00,5.71048,5.71048,5.70894,5.70961,14000000.0
2005-04-25 09:18:00,5.70984,5.71025,5.70888,5.70959,18000000.0
2005-04-25 09:19:00,5.70929,5.70946,5.70857,5.70943,14000000.0
2005-04-25 09:20:00,5.70963,5.70963,5.70869,5.70949,18000000.0
2005-04-25 09:21:00,5.71023,5.71128,5.70917,5.71032,17000000.0
2005-04-25 09:22:00,5.71064,5.71172,5.71039,5.71139,13000000.0
2005-04-25 09:23:00,5.71124,5.71183,5.7105,5.71183,12000000.0
2005-04-25 09:24:00,5.71162,5.71231,5.71111,5.71231,14000000.0
2005-04-25 09:25:00,5.7126,5.71281,5.7125,5.71281,9000000.0
2005-04-25 09:26:00,5.71287,5.71291,5.71257,5.7126,13000000.0
2005-04-25 09:27:00,5.71241,5.71241,5.71093,5.71118,13000000.0
2005-04-25 09:28:00,5.71032,5.71196,5.71026,5.71196,19000000.0
2005-04-25 09:29:00,5.71178,5.71178,5.71003,5.71003,14000000.0
2005-04-25 09:30:00,5.71114,5.71114,5.71009,5.71071,15000000.0
2005-04-25 09:31:00,5.70986,5.71013,5.70892,5.71013,11000000.0
2005-04-25 09:32:00,5.71034,5.71043,5.70916,5.70928,16000000.0
2005-04-25 09:33:00,5.71084,5.7115,5.71025,5.7115,9000000.0
2005-04-25 09:34:00,5.71157,5.71157,5.71024,5.71142,18000000.0
2005-04-25 09:35:00,5.7113,5.71209,5.71003,5.71209,14000000.0
2005-04-25 09:36:00,5.71158,5.71158,5.71004,5.71072,16000000.0
2005-04-25 09:37:00,5.71136,5.71207,5.71136,5.71203,20000000.0
2005-04-25 09:38:00,5.71151,5.71151,5.70918,5.71115,19000000.0
2005-04-25 09:39:00,5.71115,5.71234,5.71115,5.71199,16000000.0
2005-04-25 09:40:00,5.71235,5.71237,5.71211,5.71232,12000000.0
2005-04-25 09:41:00,5.71203,5.71312,5.71144,5.71312,18000000.0
2005-04-25 09:42:00,5.71313,5.71356,5.71229,5.71356,16000000.0
2005-04-25 09:43:00,5.71245,5.7136,5.71217,5.7136,15000000.0
2005-04-25 09:44:00,5.71351,5.71351,5.71191,5.71289,13000000.0
2005-04-25 09:45:00,5.71215,5.71276,5.7111,5.71207,13000000.0
2005-04-25 09:46:00,5.71214,5.7128,5.71174,5.71174,17000000.0
2005-04-25 09:47:00,5.71178,5.71234,5.71101,5.71101,13000000.0
2005-04-25 09:48:00,5.7117,5.71241,5.71063,5.71149,16000000.0
2005-04-25 09:49:00,5.71237,5.71254,5.70976,5.71162,17000000.0
2005-04-25 09:50:00,5.71278,5.71442,5.71223,5.71408,12000000.0
2005-04-25 09:51:00,5.71399,5.71477,5.71349,5.71357,16000000.0
2005-04-25 09:52:00,5.7144,5.71441,5.71267,5.71267,16000000.0
2005-04-25 09:53:00,5.71314,5.71314,5.71186,5.71268,15000000.0
2005-04-25 09:54:00,5.71246,5.71336,5.71215,5.71255,15000000.0
2005-04-25 09:55:00,5.71148,5.71265,5.71038,5.7115,15000000.0
2005-04-25 09:56:00,5.71031,5.71136,5.70997,5.71068,17000000.0
2005-04-25 09:57:00,5.71176,5.71176,5.71059,5.71086,12000000.0
2005-04-25 09:58:00,5.71239,5.71313,5.71126,5.71246,14000000.0
2005-04-25 09:59:00,5.71206,5.71232,5.71005,5.71079,10000000.0
2005-04-25 10:00:00,5.71011,5.71109,5.70964,5.71109,11000000.0
2005-04-25 10:01:00,5.71098,5.7127,5.71098,5.71222,24000000.0
2005-04-25 10:02:00,5.71321,5.71321,5.71178,5.71188,14000000.0
2005-04-25 10:03:00,5.71074,5.71205,5.71063,5.71128,16000000.0
2005-04-25 10:04:00,5.71183,5.71261,5.7118,5.71261,10000000.0
2005-04-25 10:05:00,5.71318,5.71406,5.71238,5.71238,10000000.0
2005-04-25 10:06:00,5.7134,5.71421,5.71335,5.71379,9000000.0
2005-04-25 10:07:00,5.71392,5.71412,5.71233,5.71412,11000000.0
2005-04-25 10:08:00,5.71354,5.71461,5.71325,5.71325,9000000.0
2005-04-25 10:09:00,5.71332,5.71367,5.71269,5.71303,11000000.0
2005-04-25 10:10:00,5.71276,5.71373,5.71215,5.71215,15000000.0
2005-04-25 10:11:00,5.71285,5.71308,5.71195,5.71238,16000000.0
2005-04-25 10:12:00,5.71131,5.71239,5.71079,5.7119,19000000.0
2005-04-25 10:13:00,5.71207,5.71232,5.7117,5.7122,9000000.0
2005-04-25 10:14:00,5.71182,5.71406,5.71167,5.71406,11000000.0
2005-04-25 10:15:00,5.71404,5.71577,5.71382,5.71512,8000000.0
2005-04-25 10:16:00,5.71563,5.71597,5.71488,5.71489,17000000.0
2005-04-25 10:17:00,5.71641,5.7172,5.71572,5.7172,16000000.0
2005-04-25 10:18:00,5.71693,5.71884,5.71659,5.71884,16000000.0
2005-04-25 10:19:00,5.71915,5.71915,5.71697,5.71841,17000000.0
2005-04-25 10:20:00,5.71809,5.71809,5.7166,5.7172,16000000.0
2005-04-25 10:21:00,5.71832,5.71854,5.71701,5.71756,7000000.0
2005-04-25 10:22:00,5.71909,5.72011,5.71863,5.71968,10000000.0
2005-04-25 10:23:00,5.71964,5.7206,5.71921,5.71993,14000000.0
2005-04-25 10:24:00,5.71894,5.71972,5.71836,5.71852,13000000.0
2005-04-25 10:25:00,5.719,5.71986,5.71875,5.71986,12000000.0
2005-04-25 10:26:00,5.71965,5.72036,5.71917,5.71976,11000000.0
2005-04-25 10:27:00,5.7197,5.72045,5.71875,5.72045,13000000.0
2005-04-25 10:28:00,5.72121,5.72208,5.71987,5.72141,13000000.0
2005-04-25 10:29:00,5.72191,5.72202,5.7204,5.72122,11000000.0
2005-04-25 10:30:00,5.72193,5.72218,5.72121,5.72182,9000000.0
2005-04-25 10:31:00,5.72232,5.72285,5.72129,5.72245,16000000.0
2005-04-25 10:32:00,5.72164,5.72392,5.72164,5.72363,9000000.0
2005-04-25 10:33:00,5.72383,5.72488,5.72353,5.72488,12000000.0
2005-04-25 10:34:00,5.72419,5.72537,5.72389,5.72537,11000000.0
2005-04-25 10:35:00,5.72495,5.72697,5.72495,5.72693,17000000.0
2005-04-25 10:36:00,5.72686,5.72732,5.72583,5.72583,10000000.0
2005-04-25 10:37:00,5.72678,5.72741,5.72512,5.72581,15000000.0
2005-04-25 10:38:00,5.72505,5.72538,5.72422,5.72538,17000000.0
2005-04-25 10:39:00,5.72499,5.72572,5.7244,5.7246,13000000.0
2005-04-25 10:40:00,5.72467,5.72607,5.7246,5.72464,10000000.0
2005-04-25 10:41:00,5.72454,5.72476,5.72332,5.72359,15000000.0
2005-04-25 10:42:00,5.72378,5.72488,5.72328,5.72488,12000000.0
2005-04-25 10:43:00,5.72535,5.72565,5.72432,5.72497,13000000.0
2005-04-25 10:44:00,5.72525,5.72561,5.72429,5.72512,12000000.0
2005-04-25 10:45:00,5.72494,5.72494,5.72376,5.72427,13000000.0
2005-04-25 10:46:00,5.72488,5.72866,5.72488,5.72866,13000000.0
2005-04-25 10:47:00,5.72882,5.72882,5.72781,5.72795,7000000.0
2005-04-25 10:48:00,5.72858,5.73096,5.7284,5.73084,12000000.0
2005-04-25 10:49:00,5.73077,5.73079,5.72942,5.73064,10000000.0
2005-04-25 10:50:00,5.73008,5.73142,5.72978,5.73119,14000000.0
2005-04-25 10:51:00,5.73072,5.73072,5.72937,5.72983,11000000.0
2005-04-25 10:52:00,5.72945,5.7295,5.72796,5.729,20000000.0
2005-04-25 10:53:00,5.7288,5.7288,5.7278,5.72828,9000000.0
2005-04-25 10:54:00,5.72751,5.72885,5.72751,5.72877,18000000.0
2005-04-25 10:55:00,5.72983,5.73005,5.72888,5.72932,10000000.0
2005-04-25 10:56:00,5.73064,5.73064,5.72934,5.72941,11000000.0
2005-04-25 10:57:00,5.72793,5.72937,5.72793,5.72895,8000000.0
2005-04-25 10:58:00,5.72914,5.72915,5.72775,5.72866,10000000.0
2005-04-25 10:59:00,5.72834,5.72955,5.72798,5.72955,10000000.0
2005-04-25 11:00:00,5.72951,5.73617,5.72951,5.73617,15000000.0
2005-04-25 11:01:00,5.73749,5.73987,5.73612,5.73724,12000000.0
2005-04-25 11:02:00,5.73773,5.73801,5.73696,5.73801,8000000.0
2005-04-25 11:03:00,5.73772,5.73874,5.73716,5.73716,11000000.0
2005-04-25 11:04:00,5.73641,5.73718,5.73601,5.73639,15000000.0
2005-04-25 11:05:00,5.73722,5.73785,5.73562,5.73785,17000000.0
2005-04-25 11:06:00,5.73667,5.73677,5.73564,5.73564,12000000.0
2005-04-25 11:07:00,5.73573,5.73666,5.73494,5.73596,11000000.0
2005-04-25 11:08:00,5.73554,5.73663,5.73516,5.73639,22000000.0
2005-04-25 11:09:00,5.73541,5.73667,5.73541,5.73665,9000000.0
2005-04-25 11:10:00,5.73546,5.736,5.73387,5.73588,16000000.0
2005-04-25 11:11:00,5.73633,5.7364,5.73518,5.73518,7000000.0
2005-04-25 11:12:00,5.73513,5.7374,5.73466,5.73667,15000000.0
2005-04-25 11:13:00,5.7362,5.73706,5.73581,5.73618,11000000.0
2005-04-25 11:14:00,5.73593,5.73676,5.73581,5.73606,18000000.0
2005-04-25 11:15:00,5.73768,5.73825,5.73655,5.73741,11000000.0
2005-04-25 11:16:00,5.73737,5.73906,5.73712,5.73803,13000000.0
2005-04-25 11:17:00,5.73837,5.73838,5.73693,5.73768,13000000.0
2005-04-25 11:18:00,5.73888,5.73888,5.73688,5.73796,9000000.0
2005-04-25 11:19:00,5.73832,5.73878,5.73758,5.73842,17000000.0
2005-04-25 11:20:00,5.73871,5.73887,5.73806,5.73873,14000000.0
2005-04-25 11:21:00,5.73774,5.73972,5.73774,5.73972,14000000.0
2005-04-25 11:22:00,5.7394,5.7403,5.73895,5.73982,22000000.0
2005-04-25 11:23:00,5.73913,5.73913,5.73796,5.73801,8000000.0
2005-04-25 11:24:00,5.7392,5.7392,5.73709,5.73813,18000000.0
2005-04-25 11:25:00,5.73804,5.73831,5.73741,5.73831,9000000.0
2005-04-25 11:26:00,5.73788,5.73788,5.73616,5.73738,15000000.0
2005-04-25 11:27:00,5.73745,5.73785,5.73665,5.73701,10000000.0
2005-04-25 11:28:00,5.7362,5.7375,5.73582,5.7361,13000000.0
2005-04-25 11:29:00,5.73451,5.73513,5.73421,5.73486,17000000.0
2005-04-25 11:30:00,5.73571,5.73691,5.73528,5.73691,13000000.0
2005-04-25 11:31:00,5.7362,5.73654,5.73506,5.73654,12000000.0
2005-04-25 11:32:00,5.73555,5.73598,5.73477,5.73477,20000000.0
2005-04-25 11:33:00,5.73511,5.73511,5.73336,5.73391,16000000.0
2005-04-25 11:34:00,5.73393,5.73564,5.73352,5.73546,13000000.0
2005-04-25 11:35:00,5.73493,5.73525,5.73369,5.73369,14000000.0
2005-04-25 11:36:00,5.7339,5.7339,5.73282,5.73383,11000000.0
2005-04-25 11:37:00,5.73358,5.73358,5.73206,5.73206,16000000.0
2005-04-25 11:38:00,5.73254,5.73389,5.73208,5.73382,8000000.0
2005-04-25 11:39:00,5.73416,5.73617,5.73416,5.73585,11000000.0
2005-04-25 11:40:00,5.73523,5.73523,5.73359,5.73359,12000000.0
2005-04-25 11:41:00,5.73359,5.73488,5.73359,5.73434,10000000.0
2005-04-25 11:42:00,5.73373,5.73423,5.73293,5.73423,10000000.0
2005-04-25 11:43:00,5.73478,5.73578,5.73449,5.73546,17000000.0
2005-04-25 11:44:00,5.73528,5.73531,5.73386,5.734,15000000.0
2005-04-25 11:45:00,5.73517,5.73531,5.73368,5.73531,16000000.0
2005-04-25 11:46:00,5.73528,5.73528,5.73378,5.73378,7000000.0
2005-04-25 11:47:00,5.73474,5.73554,5.73432,5.73532,16000000.0
2005-04-25 11:48:00,5.73449,5.73496,5.73345,5.73496,13000000.0
2005-04-25 11:49:00,5.73434,5.7362,5.73433,5.73608,10000000.0
2005-04-25 11:50:00,5.73577,5.73608,5.7347,5.73553,12000000.0
2005-04-25 11:51:00,5.73456,5.73559,5.73402,5.7344,14000000.0
2005-04-25 11:52:00,5.73428,5.73466,5.73321,5.73321,18000000.0
2005-04-25 11:53:00,5.73355,5.73477,5.73328,5.73474,16000000.0
2005-04-25 11:54:00,5.7347,5.7347,5.73317,5.73317,8000000.0
2005-04-25 11:55:00,5.73304,5.7337,5.73233,5.73233,8000000.0
2005-04-25 11:56:00,5.73234,5.73319,5.73204,5.73319,8000000.0
2005-04-25 11:57:00,5.73307,5.73356,5.73227,5.73233,11000000.0
2005-04-25 11:58:00,5.73237,5.73275,5.73112,5.73176,14000000.0
2005-04-25 11:59:00,5.73202,5.73311,5.73123,5.73311,11000000.0
2005-04-25 12:00:00,5.73404,5.73485,5.73283,5.73485,15000000.0
2005-04-25 12:01:00,5.73445,5.73476,5.73298,5.73415,13000000.0
2005-04-25 12:02:00,5.73415,5.73415,5.73295,5.73401,15000000.0
2005-04-25 12:03:00,5.73446,5.735,5.73375,5.73375,11000000.0
2005-04-25 12:04:00,5.73479,5.73519,5.73449,5.73473,9000000.0
2005-04-25 12:05:00,5.73541,5.73589,5.73525,5.73537,9000000.0
2005-04-25 12:06:00,5.73568,5.73628,5.73438,5.73593,15000000.0
2005-04-25 12:07:00,5.73501,5.73542,5.73477,5.73542,11000000.0
2005-04-25 12:08:00,5.73556,5.73556,5.73398,5.73487,8000000.0
2005-04-25 12:09:00,5.73462,5.73496,5.73365,5.73431,18000000.0
2005-04-25 12:10:00,5.7338,5.73467,5.73334,5.73392,14000000.0
2005-04-25 12:11:00,5.73303,5.73453,5.73296,5.73385,9000000.0
2005-04-25 12:12:00,5.73392,5.73452,5.73322,5.73322,18000000.0
2005-04-25 12:13:00,5.73433,5.73433,5.73291,5.73398,12000000.0
2005-04-25 12:14:00,5.73404,5.73411,5.73212,5.73334,10000000.0
2005-04-25 12:15:00,5.7333,5.73397,5.73182,5.73182,8000000.0
2005-04-25 12:16:00,5.7334,5.73394,5.73263,5.73394,14000000.0
2005-04-25 12:17:00,5.73414,5.73497,5.73327,5.73458,13000000.0
2005-04-25 12:18:00,5.73503,5.73553,5.73474,5.73501,10000000.0
2005-04-25 12:19:00,5.73522,5.73539,5.73458,5.73522,11000000.0
2005-04-25 12:20:00,5.73488,5.73488,5.7336,5.73478,8000000.0
2005-04-25 12:21:00,5.73538,5.73553,5.73434,5.73476,20000000.0
2005-04-25 12:22:00,5.73389,5.73434,5.73268,5.73382,14000000.0
2005-04-25 12:23:00,5.73362,5.7342,5.73353,5.7341,11000000.0
2005-04-25 12:24:00,5.73435,5.73439,5.73318,5.73439,17000000.0
2005-04-25 12:25:00,5.73403,5.73583,5.73403,5.73452,12000000.0
2005-04-25 12:26:00,5.7345,5.7348,5.73391,5.73432,7000000.0
2005-04-25 12:27:00,5.73363,5.73429,5.73304,5.73429,7000000.0
2005-04-25 12:28:00,5.73532,5.73532,5.73441,5.73441,19000000.0
2005-04-25 12:29:00,5.73444,5.73484,5.73296,5.73331,12000000.0
2005-04-25 12:30:00,5.73185,5.73323,5.73148,5.73252,10000000.0
2005-04-25 12:31:00,5.73272,5.73388,5.73217,5.73217,12000000.0
2005-04-25 12:32:00,5.73306,5.7334,5.73197,5.73218,12000000.0
2005-04-25 12:33:00,5.7332,5.73352,5.73237,5.73328,15000000.0
2005-04-25 12:34:00,5.7334,5.73396,5.73271,5.73271,12000000.0
2005-04-25 12:35:00,5.73238,5.73394,5.73238,5.73324,12000000.0
2005-04-25 12:36:00,5.73319,5.73528,5.73319,5.73456,15000000.0
2005-04-25 12:37:00,5.73392,5.73424,5.7324,5.73291,8000000.0
2005-04-25 12:38:00,5.73345,5.73401,5.73282,5.73378,15000000.0
2005-04-25 12:39:00,5.7336,5.73381,5.73287,5.73365,14000000.0
2005-04-25 12:40:00,5.73364,5.7339,5.73205,5.73214,18000000.0
2005-04-25 12:41:00,5.7322,5.73295,5.73179,5.73199,11000000.0
2005-04-25 12:42:00,5.73245,5.73289,5.7317,5.7317,17000000.0
2005-04-25 12:43:00,5.73266,5.73269,5.73146,5.73162,11000000.0
2005-04-25 12:44:00,5.7325,5.73305,5.7321,5.73223,13000000.0
2005-04-25 12:45:00,5.73249,5.7338,5.73226,5.73365,10000000.0
2005-04-25 12:46:00,5.73484,5.73485,5.73343,5.73485,20000000.0
2005-04-25 12:47:00,5.73502,5.73543,5.73448,5.73484,10000000.0
2005-04-25 12:48:00,5.73517,5.73533,5.73399,5.73472,10000000.0
2005-04-25 12:49:00,5.73492,5.73492,5.73331,5.73466,15000000.0
2005-04-25 12:50:00,5.73387,5.73474,5.73348,5.73448,14000000.0
2005-04-25 12:51:00,5.73457,5.73636,5.73457,5.73636,14000000.0
2005-04-25 12:52:00,5.73519,5.73639,5.73504,5.73639,9000000.0
2005-04-25 12:53:00,5.736,5.736,5.73454,5.73454,9000000.0
2005-04-25 12:54:00,5.73593,5.73624,5.73494,5.73605,20000000.0
2005-04-25 12:55:00,5.73539,5.73664,5.73441,5.73664,12000000.0
2005-04-25 12:56:00,5.73695,5.73711,5.73594,5.73651,7000000.0
2005-04-25 12:57:00,5.73632,5.73752,5.73625,5.73735,13000000.0
2005-04-25 12:58:00,5.73681,5.73782,5.73617,5.7373,16000000.0
2005-04-25 12:59:00,5.73717,5.73771,5.7366,5.73741,14000000.0
2005-04-25 13:00:00,5.73814,5.73877,5.73715,5.73869,12000000.0
2005-04-25 13:01:00,5.73874,5.7402,5.73859,5.73966,17000000.0
2005-04-25 13:02:00,5.74006,5.74009,5.73912,5.73992,10000000.0
2005-04-25 13:03:00,5.73973,5.74021,5.73888,5.73945,22000000.0
2005-04-25 13:04:00,5.73902,5.73976,5.73737,5.73976,20000000.0
2005-04-25 13:05:00,5.73975,5.74016,5.73859,5.73859,14000000.0
2005-04-25 13:06:00,5.73994,5.74045,5.73935,5.74045,17000000.0
2005-04-25 13:07:00,5.7396,5.74063,5.73879,5.74045,22000000.0
2005-04-25 13:08:00,5.74016,5.74051,5.73874,5.73945,12000000.0
2005-04-25 13:09:00,5.74,5.74049,5.7388,5.7402,12000000.0
2005-04-25 13:10:00,5.73994,5.7403,5.73843,5.73843,20000000.0
2005-04-25 13:11:00,5.73855,5.73964,5.73837,5.73964,12000000.0
2005-04-25 13:12:00,5.73949,5.74057,5.73895,5.7403,16000000.0
2005-04-25 13:13:00,5.73985,5.74098,5.73964,5.73998,14000000.0
2005-04-25 13:14:00,5.73986,5.74042,5.73893,5.73981,17000000.0
2005-04-25 13:15:00,5.73977,5.7398,5.73933,5.73946,7000000.0
2005-04-25 13:16:00,5.73921,5.73982,5.73921,5.73959,9000000.0
2005-04-25 13:17:00,5.73988,5.74118,5.73985,5.73985,15000000.0
2005-04-25 13:18:00,5.7397,5.74057,5.73923,5.7398,17000000.0
2005-04-25 13:19:00,5.74119,5.74182,5.74077,5.74092,15000000.0
2005-04-25 13:20:00,5.74225,5.74371,5.74225,5.74332,12000000.0
2005-04-25 13:21:00,5.74292,5.74296,5.74075,5.7418,24000000.0
2005-04-25 13:22:00,5.74144,5.74163,5.73985,5.7416,12000000.0
2005-04-25 13:23:00,5.74176,5.74184,5.74051,5.74157,12000000.0
2005-04-25 13:24:00,5.74015,5.74122,5.74015,5.74062,18000000.0
2005-04-25 13:25:00,5.73941,5.74082,5.73941,5.74049,12000000.0
2005-04-25 13:26:00,5.74033,5.74033,5.73907,5.73907,12000000.0
2005-04-25 13:27:00,5.73892,5.73928,5.73831,5.73887,9000000.0
2005-04-25 13:28:00,5.73995,5.74054,5.73911,5.73924,15000000.0
2005-04-25 13:29:00,5.73832,5.73905,5.73793,5.73882,14000000.0
2005-04-25 13:30:00,5.73877,5.73891,5.73732,5.73878,11000000.0
2005-04-25 13:31:00,5.73935,5.73965,5.73883,5.73955,11000000.0
2005-04-25 13:32:00,5.73978,5.74013,5.73873,5.74013,8000000.0
2005-04-25 13:33:00,5.74012,5.74143,5.73997,5.74111,14000000.0
2005-04-25 13:34:00,5.74044,5.74161,5.74044,5.74161,11000000.0
2005-04-25 13:35:00,5.74127,5.74157,5.74067,5.74099,16000000.0
2005-04-25 13:36:00,5.7405,5.74074,5.73963,5.73963,8000000.0
2005-04-25 13:37:00,5.73982,5.73982,5.73888,5.73894,17000000.0
2005-04-25 13:38:00,5.73865,5.73936,5.73798,5.7392,14000000.0
2005-04-25 13:39:00,5.73977,5.74108,5.73932,5.73932,10000000.0
2005-04-25 13:40:00,5.74023,5.74023,5.73786,5.73827,8000000.0
2005-04-25 13:41:00,5.73836,5.73892,5.73756,5.73891,11000000.0
2005-04-25 13:42:00,5.73905,5.73969,5.73838,5.73969,14000000.0
2005-04-25 13:43:00,5.73935,5.73965,5.73904,5.73909,11000000.0
2005-04-25 13:44:00,5.73839,5.7387,5.7379,5.73837,11000000.0
2005-04-25 13:45:00,5.73868,5.7397,5.73791,5.73872,14000000.0
2005-04-25 13:46:00,5.73917,5.73977,5.73864,5.73917,11000000.0
2005-04-25 13:47:00,5.7387,5.74016,5.73861,5.7393,13000000.0
2005-04-25 13:48:00,5.73906,5.73906,5.73779,5.73831,14000000.0
2005-04-25 13:49:00,5.73693,5.73904,5.73693,5.73904,12000000.0
2005-04-25 13:50:00,5.73782,5.73933,5.73723,5.73924,16000000.0
2005-04-25 13:51:00,5.73914,5.73967,5.73864,5.7395,14000000.0
2005-04-25 13:52:00,5.73891,5.74028,5.73883,5.74028,10000000.0
2005-04-25 13:53:00,5.74059,5.74149,5.74024,5.74098,10000000.0
2005-04-25 13:54:00,5.73966,5.73966,5.73841,5.73841,8000000.0
2005-04-25 13:55:00,5.73973,5.73973,5.73766,5.73952,13000000.0
2005-04-25 13:56:00,5.73974,5.74038,5.73854,5.73938,17000000.0
2005-04-25 13:57:00,5.73816,5.74059,5.73793,5.73793,13000000.0
2005-04-25 13:58:00,5.73877,5.7393,5.73788,5.73904,7000000.0
2005-04-25 13:59:00,5.73894,5.74022,5.73888,5.73952,9000000.0
2005-04-25 14:00:00,5.73922,5.73965,5.73863,5.73885,7000000.0
2005-04-25 14:01:00,5.73934,5.73955,5.73873,5.73918,11000000.0
2005-04-25 14:02:00,5.7394,5.73943,5.73784,5.73891,19000000.0
2005-04-25 14:03:00,5.73886,5.73981,5.73837,5.7389,13000000.0
2005-04-25 14:04:00,5.73981,5.7399,5.73845,5.73845,22000000.0
2005-04-25 14:05:00,5.73851,5.73989,5.73851,5.73918,17000000.0
2005-04-25 14:06:00,5.73836,5.73836,5.73708,5.73778,11000000.0
2005-04-25 14:07:00,5.73744,5.73841,5.73704,5.73841,9000000.0
2005-04-25 14:08:00,5.73878,5.73878,5.73774,5.73838,11000000.0
2005-04-25 14:09:00,5.73739,5.73777,5.73672,5.73758,12000000.0
2005-04-25 14:10:00,5.73709,5.73849,5.73709,5.73848,13000000.0
2005-04-25 14:11:00,5.73865,5.73896,5.73766,5.73826,14000000.0
2005-04-25 14:12:00,5.73908,5.73954,5.73852,5.73931,11000000.0
2005-04-25 14:13:00,5.73946,5.7399,5.7389,5.7399,11000000.0
2005-04-25 14:14:00,5.74003,5.74011,5.73916,5.73933,7000000.0
2005-04-25 14:15:00,5.73873,5.73949,5.73837,5.73844,14000000.0
2005-04-25 14:16:00,5.73842,5.73936,5.73816,5.73936,13000000.0
2005-04-25 14:17:00,5.73944,5.74002,5.73885,5.73972,22000000.0
2005-04-25 14:18:00,5.73907,5.74,5.73875,5.73879,15000000.0
2005-04-25 14:19:00,5.73893,5.74014,5.73881,5.73925,12000000.0
2005-04-25 14:20:00,5.73946,5.73983,5.73872,5.73983,7000000.0
2005-04-25 14:21:00,5.73835,5.73958,5.73793,5.73928,13000000.0
2005-04-25 14:22:00,5.73943,5.73943,5.73886,5.73913,8000000.0
2005-04-25 14:23:00,5.73897,5.73934,5.73842,5.73916,11000000.0
2005-04-25 14:24:00,5.73887,5.73993,5.73874,5.73992,13000000.0
2005-04-25 14:25:00,5.7411,5.74157,5.73996,5.74079,15000000.0
2005-04-25 14:26:00,5.74134,5.74145,5.7405,5.74145,8000000.0
2005-04-25 14:27:00,5.74133,5.74174,5.74081,5.74091,10000000.0
2005-04-25 14:28:00,5.74097,5.74137,5.73965,5.74093,11000000.0
2005-04-25 14:29:00,5.74154,5.74178,5.74062,5.74176,21000000.0
2005-04-25 14:30:00,5.74215,5.74239,5.74131,5.74136,11000000.0
2005-04-25 14:31:00,5.74126,5.74212,5.74068,5.7411,17000000.0
2005-04-25 14:32:00,5.74131,5.74241,5.74066,5.74111,15000000.0
2005-04-25 14:33:00,5.74196,5.74213,5.74098,5.74139,8000000.0
2005-04-25 14:34:00,5.74223,5.74236,5.74081,5.74081,9000000.0
2005-04-25 14:35:00,5.74084,5.74133,5.74014,5.74069,11000000.0
2005-04-25 14:36:00,5.74154,5.7422,5.74124,5.74148,15000000.0
2005-04-25 14:37:00,5.74014,5.74155,5.74013,5.74155,8000000.0
2005-04-25 14:38:00,5.741,5.74101,5.74024,5.7409,10000000.0
2005-04-25 14:39:00,5.74144,5.74144,5.73981,5.73981,19000000.0
2005-04-25 14:40:00,5.73955,5.74026,5.7391,5.73954,15000000.0
2005-04-25 14:41:00,5.73851,5.73924,5.73794,5.73855,15000000.0
2005-04-25 14:42:00,5.73849,5.73907,5.73822,5.73822,17000000.0
2005-04-25 14:43:00,5.73851,5.73863,5.73785,5.73813,15000000.0
2005-04-25 14:44:00,5.737,5.73912,5.737,5.73889,15000000.0
2005-04-25 14:45:00,5.73889,5.73936,5.73828,5.73828,9000000.0
2005-04-25 14:46:00,5.73878,5.74009,5.73865,5.74009,11000000.0
2005-04-25 14:47:00,5.73959,5.73959,5.7383,5.7393,12000000.0
2005-04-25 14:48:00,5.73985,5.741,5.73983,5.741,12000000.0
2005-04-25 14:49:00,5.74074,5.74084,5.73916,5.74006,12000000.0
2005-04-25 14:50:00,5.7395,5.74014,5.73871,5.74014,15000000.0
2005-04-25 14:51:00,5.73952,5.74,5.73929,5.73964,10000000.0
2005-04-25 14:52:00,5.73927,5.73962,5.73805,5.73962,13000000.0
2005-04-25 14:53:00,5.73911,5.73921,5.73739,5.73831,13000000.0
2005-04-25 14:54:00,5.73723,5.73751,5.73687,5.73743,9000000.0
2005-04-25 14:55:00,5.7366,5.73737,5.73611,5.73648,16000000.0
2005-04-25 14:56:00,5.73663,5.73771,5.73601,5.73649,15000000.0
2005-04-25 14:57:00,5.73764,5.73789,5.73679,5.73771,15000000.0
2005-04-25 14:58:00,5.73671,5.73686,5.73472,5.73472,11000000.0
2005-04-25 14:59:00,5.73449,5.73493,5.73298,5.73432,14000000.0
2005-04-25 15:00:00,5.73414,5.73479,5.73275,5.73289,18000000.0
2005-04-25 15:01:00,5.73271,5.73403,5.73268,5.73329,12000000.0
2005-04-25 15:02:00,5.73415,5.73434,5.73342,5.73409,7000000.0
2005-04-25 15:03:00,5.73367,5.73421,5.73209,5.73223,18000000.0
2005-04-25 15:04:00,5.73251,5.73334,5.73123,5.73123,21000000.0
2005-04-25 15:05:00,5.73263,5.73336,5.73129,5.73293,13000000.0
2005-04-25 15:06:00,5.73334,5.73334,5.73247,5.73249,14000000.0
2005-04-25 15:07:00,5.73342,5.73389,5.73304,5.73357,22000000.0
2005-04-25 15:08:00,5.73281,5.73322,5.73201,5.73244,10000000.0
2005-04-25 15:09:00,5.73306,5.73347,5.7323,5.73323,9000000.0
2005-04-25 15:10:00,5.73317,5.73416,5.73296,5.7336,14000000.0
2005-04-25 15:11:00,5.73298,5.73408,5.73269,5.73366,12000000.0
2005-04-25 15:12:00,5.73298,5.7339,5.73292,5.73377,13000000.0
2005-04-25 15:13:00,5.73438,5.7347,5.7341,5.73415,12000000.0
2005-04-25 15:14:00,5.73332,5.73374,5.73273,5.73358,10000000.0
2005-04-25 15:15:00,5.73393,5.73399,5.73216,5.7334,16000000.0
2005-04-25 15:16:00,5.73315,5.73456,5.73315,5.73447,15000000.0
2005-04-25 15:17:00,5.7342,5.7342,5.73201,5.7321,14000000.0
2005-04-25 15:18:00,5.73171,5.73226,5.73104,5.73123,12000000.0
2005-04-25 15:19:00,5.73161,5.73212,5.7307,5.73175,11000000.0
2005-04-25 15:20:00,5.73149,5.73195,5.73087,5.73122,14000000.0
2005-04-25 15:21:00,5.73111,5.73115,5.72997,5.73022,14000000.0
2005-04-25 15:22:00,5.72997,5.73035,5.7293,5.72972,10000000.0
2005-04-25 15:23:00,5.7288,5.72898,5.72791,5.7281,11000000.0
2005-04-25 15:24:00,5.72785,5.72891,5.72765,5.72854,10000000.0
2005-04-25 15:25:00,5.72845,5.72974,5.72827,5.72927,16000000.0
2005-04-25 15:26:00,5.72845,5.72851,5.72733,5.72851,15000000.0
2005-04-25 15:27:00,5.72804,5.72876,5.72776,5.72876,10000000.0
2005-04-25 15:28:00,5.7286,5.72929,5.72813,5.72863,11000000.0
2005-04-25 15:29:00,5.72752,5.72943,5.72752,5.72929,19000000.0
2005-04-25 15:30:00,5.72907,5.72917,5.72773,5.72874,10000000.0
2005-04-25 15:31:00,5.729,5.72925,5.72831,5.72865,14000000.0
2005-04-25 15:32:00,5.72928,5.72928,5.72698,5.72789,12000000.0
2005-04-25 15:33:00,5.72709,5.72769,5.72637,5.7267,20000000.0
2005-04-25 15:34:00,5.7266,5.72756,5.72642,5.72659,12000000.0
2005-04-25 15:35:00,5.72741,5.72843,5.72696,5.72812,12000000.0
2005-04-25 15:36:00,5.72854,5.72986,5.72827,5.72986,10000000.0
2005-04-25 15:37:00,5.72833,5.73002,5.72833,5.72891,10000000.0
2005-04-25 15:38:00,5.73031,5.73107,5.73012,5.73107,13000000.0
2005-04-25 15:39:00,5.73101,5.73186,5.73101,5.73174,7000000.0
2005-04-25 15:40:00,5.7312,5.73149,5.72993,5.73048,10000000.0
2005-04-25 15:41:00,5.73084,5.73138,5.73013,5.73138,9000000.0
2005-04-25 15:42:00,5.73072,5.73118,5.73034,5.73109,13000000.0
2005-04-25 15:43:00,5.72986,5.73098,5.72986,5.7305,16000000.0
2005-04-25 15:44:00,5.73048,5.73098,5.73007,5.73068,14000000.0
2005-04-25 15:45:00,5.73011,5.73075,5.72955,5.73062,15000000.0
2005-04-25 15:46:00,5.73071,5.73107,5.7296,5.73025,13000000.0
2005-04-25 15:47:00,5.73008,5.73076,5.72992,5.73042,9000000.0
2005-04-25 15:48:00,5.72968,5.73073,5.72962,5.73065,21000000.0
2005-04-25 15:49:00,5.73087,5.73106,5.72881,5.73106,23000000.0
2005-04-25 15:50:00,5.73029,5.73245,5.73029,5.73245,12000000.0
2005-04-25 15:51:00,5.73185,5.73263,5.73134,5.73223,19000000.0
2005-04-25 15:52:00,5.7326,5.73286,5.73154,5.73246,15000000.0
2005-04-25 15:53:00,5.73224,5.73337,5.73175,5.73337,14000000.0
2005-04-25 15:54:00,5.73315,5.73366,5.73264,5.73284,15000000.0
2005-04-25 15:55:00,5.73302,5.73433,5.73273,5.73392,12000000.0
2005-04-25 15:56:00,5.73366,5.73367,5.7325,5.733,18000000.0
2005-04-25 15:57:00,5.73319,5.73366,5.73287,5.73316,10000000.0
2005-04-25 15:58:00,5.7331,5.73422,5.73275,5.73303,22000000.0
2005-04-25 15:59:00,5.73392,5.73413,5.73297,5.73372,12000000.0
2005-04-25 16:00:00,5.73431,5.73431,5.73342,5.73376,12000000.0
2005-04-25 16:01:00,5.73423,5.73465,5.73328,5.73465,12000000.0
2005-04-25 16:02:00,5.73484,5.73858,5.73484,5.73858,13000000.0
2005-04-25 16:03:00,5.73879,5.73985,5.73841,5.73847,13000000.0
2005-04-25 16:04:00,5.73776,5.73841,5.73712,5.73809,11000000.0
2005-04-25 16:05:00,5.73787,5.73787,5.73644,5.73644,9000000.0
2005-04-25 16:06:00,5.73644,5.73687,5.73547,5.73597,14000000.0
2005-04-25 16:07:00,5.73615,5.73652,5.7352,5.73612,15000000.0
2005-04-25 16:08:00,5.73699,5.73816,5.73643,5.73811,15000000.0
2005-04-25 16:09:00,5.73868,5.73872,5.73754,5.73811,17000000.0
2005-04-25 16:10:00,5.73784,5.73965,5.73783,5.73921,14000000.0
2005-04-25 16:11:00,5.73959,5.73959,5.73896,5.73896,9000000.0
2005-04-25 16:12:00,5.73929,5.73997,5.73844,5.73875,15000000.0
2005-04-25 16:13:00,5.739,5.73955,5.73855,5.73934,14000000.0
2005-04-25 16:14:00,5.73947,5.73947,5.73756,5.73878,12000000.0
2005-04-25 16:15:00,5.73825,5.73855,5.73728,5.73845,14000000.0
2005-04-25 16:16:00,5.73904,5.74007,5.73904,5.73978,13000000.0
2005-04-25 16:17:00,5.73978,5.74094,5.7393,5.74078,18000000.0
2005-04-25 16:18:00,5.74108,5.74108,5.73996,5.74047,13000000.0
2005-04-25 16:19:00,5.73981,5.74022,5.73948,5.73948,8000000.0
2005-04-25 16:20:00,5.73925,5.74082,5.73869,5.74082,13000000.0
2005-04-25 16:21:00,5.74022,5.74039,5.73805,5.73805,12000000.0
2005-04-25 16:22:00,5.73793,5.74063,5.73793,5.74006,11000000.0
2005-04-25 16:23:00,5.74113,5.74114,5.73976,5.74022,14000000.0
2005-04-25 16:24:00,5.73976,5.73976,5.7386,5.73899,15000000.0
2005-04-25 16:25:00,5.73992,5.74021,5.73906,5.74002,11000000.0
2005-04-25 16:26:00,5.74001,5.74049,5.73935,5.7394,8000000.0
2005-04-25 16:27:00,5.73998,5.74173,5.73998,5.7414,10000000.0
2005-04-25 16:28:00,5.74083,5.74188,5.74069,5.74142,15000000.0
2005-04-25 16:29:00,5.74173,5.74174,5.74092,5.74092,7000000.0
2005-04-25 16:30:00,5.74061,5.74086,5.73919,5.74058,16000000.0
2005-04-25 16:31:00,5.74047,5.74139,5.7403,5.74103,14000000.0
2005-04-25 16:32:00,5.74183,5.74307,5.74183,5.74263,7000000.0
2005-04-25 16:33:00,5.74307,5.74307,5.74163,5.74217,8000000.0
2005-04-25 16:34:00,5.74153,5.74184,5.74075,5.74184,8000000.0
2005-04-25 16:35:00,5.74192,5.74268,5.74185,5.74235,9000000.0
2005-04-25 16:36:00,5.74191,5.74231,5.74107,5.74226,13000000.0
2005-04-25 16:37:00,5.74246,5.74385,5.74226,5.74295,18000000.0
2005-04-25 16:38:00,5.74269,5.74269,5.74075,5.74106,18000000.0
2005-04-25 16:39:00,5.74095,5.7416,5.73993,5.74025,20000000.0
2005-04-25 16:40:00,5.73957,5.73985,5.73775,5.73865,13000000.0
2005-04-25 16:41:00,5.73792,5.73792,5.73632,5.73674,20000000.0
2005-04-25 16:42:00,5.73571,5.73579,5.73434,5.73499,18000000.0
2005-04-25 16:43:00,5.73502,5.73527,5.73397,5.73445,15000000.0
2005-04-25 16:44:00,5.73474,5.73528,5.73397,5.73441,20000000.0
2005-04-25 16:45:00,5.73546,5.73565,5.73442,5.73465,13000000.0
2005-04-25 16:46:00,5.73405,5.73477,5.73368,5.73467,15000000.0
2005-04-25 16:47:00,5.73463,5.73503,5.73435,5.73498,8000000.0
2005-04-25 16:48:00,5.73585,5.73591,5.7351,5.73567,11000000.0
2005-04-25 16:49:00,5.7364,5.73651,5.73556,5.73637,12000000.0
2005-04-25 16:50:00,5.73586,5.73587,5.73337,5.73359,15000000.0
2005-04-25 16:51:00,5.73407,5.73527,5.73284,5.73376,18000000.0
2005-04-25 16:52:00,5.73283,5.73302,5.73143,5.73288,14000000.0
2005-04-25 16:53:00,5.73344,5.73411,5.73299,5.73299,8000000.0
2005-04-25 16:54:00,5.73242,5.73293,5.73218,5.73273,11000000.0
2005-04-25 16:55:00,5.73205,5.73259,5.73081,5.73081,12000000.0
2005-04-25 16:56:00,5.73093,5.73123,5.7299,5.73019,10000000.0
2005-04-25 16:57:00,5.73039,5.73155,5.73037,5.73155,8000000.0
2005-04-25 16:58:00,5.73141,5.73309,5.73141,5.73309,9000000.0
2005-04-25 16:59:00,5.73361,5.7338,5.73257,5.73305,13000000.0
2005-04-25 17:00:00,5.73322,5.73416,5.73322,5.7336,11000000.0
2005-04-25 17:01:00,5.73422,5.73534,5.73355,5.73443,12000000.0
2005-04-25 17:02:00,5.73405,5.73416,5.73266,5.73416,10000000.0
2005-04-25 17:03:00,5.73408,5.73478,5.73392,5.73406,16000000.0
2005-04-25 17:04:00,5.73436,5.73436,5.73227,5.73227,13000000.0
2005-04-25 17:05:00,5.73418,5.73682,5.73418,5.73682,16000000.0
2005-04-25 17:06:00,5.73762,5.73893,5.73749,5.73816,12000000.0
2005-04-25 17:07:00,5.7372,5.73749,5.73616,5.73702,8000000.0
2005-04-25 17:08:00,5.73671,5.73852,5.73655,5.73829,21000000.0
2005-04-25 17:09:00,5.73766,5.73766,5.73561,5.73596,16000000.0
2005-04-25 17:10:00,5.73573,5.73605,5.73411,5.73411,11000000.0
2005-04-25 17:11:00,5.73538,5.73681,5.73538,5.73652,11000000.0
2005-04-25 17:12:00,5.73733,5.73733,5.73534,5.73564,9000000.0
2005-04-25 17:13:00,5.73619,5.73654,5.73539,5.73612,9000000.0
2005-04-25 17:14:00,5.73516,5.73615,5.73468,5.7358,17000000.0
2005-04-25 17:15:00,5.7355,5.73638,5.73537,5.73574,11000000.0
2005-04-25 17:16:00,5.73643,5.73662,5.73522,5.73522,15000000.0
2005-04-25 17:17:00,5.73515,5.7358,5.73498,5.7358,13000000.0
2005-04-25 17:18:00,5.73571,5.73613,5.73441,5.73441,15000000.0
2005-04-25 17:19:00,5.73485,5.735,5.73318,5.73462,17000000.0
2005-04-25 17:20:00,5.73424,5.73469,5.73352,5.73469,12000000.0
2005-04-25 17:21:00,5.73407,5.73507,5.73407,5.73436,7000000.0
2005-04-25 17:22:00,5.734,5.73406,5.73267,5.73267,14000000.0
2005-04-25 17:23:00,5.73332,5.73378,5.73239,5.73297,13000000.0
2005-04-25 17:24:00,5.7336,5.73371,5.73264,5.73264,9000000.0
2005-04-25 17:25:00,5.73272,5.73357,5.73246,5.73357,11000000.0
2005-04-25 17:26:00,5.73242,5.73433,5.73207,5.73433,16000000.0
2005-04-25 17:27:00,5.73396,5.73396,5.73283,5.73367,9000000.0
2005-04-25 17:28:00,5.73258,5.73323,5.73232,5.73251,15000000.0
2005-04-25 17:29:00,5.73258,5.73315,5.73135,5.73315,11000000.0
2005-04-25 17:30:00,5.73287,5.73311,5.73181,5.73243,19000000.0
2005-04-25 17:31:00,5.7323,5.73265,5.73195,5.73239,11000000.0
2005-04-25 17:32:00,5.73252,5.73355,5.73231,5.73355,9000000.0
2005-04-25 17:33:00,5.73384,5.73452,5.73315,5.73452,10000000.0
2005-04-25 17:34:00,5.73457,5.7346,5.73349,5.73368,14000000.0
2005-04-25 17:35:00,5.73375,5.73447,5.73349,5.73441,13000000.0
2005-04-25 17:36:00,5.73378,5.73407,5.73159,5.73159,11000000.0
2005-04-25 17:37:00,5.73182,5.73288,5.73182,5.73216,15000000.0
2005-04-25 17:38:00,5.73221,5.73297,5.73203,5.73219,17000000.0
2005-04-25 17:39:00,5.73221,5.73221,5.7295,5.7295,8000000.0
2005-04-25 17:40:00,5.73131,5.73174,5.73035,5.7308,12000000.0
2005-04-25 17:41:00,5.73161,5.73171,5.73075,5.73085,21000000.0
2005-04-25 17:42:00,5.73135,5.73157,5.73074,5.73121,13000000.0
2005-04-25 17:43:00,5.73083,5.73156,5.73044,5.73143,11000000.0
2005-04-25 17:44:00,5.73177,5.73228,5.73041,5.73228,19000000.0
2005-04-25 17:45:00,5.73271,5.73387,5.73199,5.73387,10000000.0
2005-04-25 17:46:00,5.73534,5.73534,5.73332,5.73383,13000000.0
2005-04-25 17:47:00,5.73485,5.73557,5.73423,5.73423,9000000.0
2005-04-25 17:48:00,5.73589,5.73632,5.7352,5.73546,14000000.0
2005-04-25 17:49:00,5.73468,5.73551,5.7343,5.7343,14000000.0
2005-04-25 17:50:00,5.73534,5.73534,5.73395,5.7346,17000000.0
2005-04-25 17:51:00,5.73495,5.73514,5.73398,5.73401,13000000.0
2005-04-25 17:52:00,5.73381,5.73414,5.73197,5.73269,24000000.0
2005-04-25 17:53:00,5.73105,5.73213,5.73053,5.73213,16000000.0
2005-04-25 17:54:00,5.73235,5.73267,5.73163,5.73254,16000000.0
2005-04-25 17:55:00,5.73293,5.73295,5.73192,5.73232,13000000.0
2005-04-25 17:56:00,5.73175,5.73175,5.7307,5.73113,15000000.0
2005-04-25 17:57:00,5.73108,5.73118,5.72924,5.72963,10000000.0
2005-04-25 17:58:00,5.72956,5.73031,5.72901,5.72935,15000000.0
2005-04-25 17:59:00,5.72945,5.73101,5.72945,5.73082,13000000.0
2005-04-25 18:00:00,5.73029,5.73243,5.73029,5.73243,7000000.0
2005-04-25 18:01:00,5.73131,5.73217,5.73118,5.73179,18000000.0
2005-04-25 18:02:00,5.73195,5.73234,5.73102,5.73102,17000000.0
2005-04-25 18:03:00,5.73086,5.73202,5.73074,5.7308,16000000.0
2005-04-25 18:04:00,5.7314,5.73188,5.73111,5.73155,14000000.0
2005-04-25 18:05:00,5.73137,5.73162,5.7307,5.73113,13000000.0
2005-04-25 18:06:00,5.73091,5.73164,5.72994,5.73164,18000000.0
2005-04-25 18:07:00,5.73124,5.73264,5.73124,5.73251,12000000.0
2005-04-25 18:08:00,5.73265,5.73429,5.73179,5.73233,18000000.0
2005-04-25 18:09:00,5.73246,5.73323,5.73155,5.73261,12000000.0
2005-04-25 18:10:00,5.73263,5.7335,5.73207,5.73245,13000000.0
2005-04-25 18:11:00,5.73308,5.73337,5.73255,5.73328,10000000.0
2005-04-25 18:12:00,5.73269,5.73337,5.73208,5.73208,11000000.0
2005-04-25 18:13:00,5.73203,5.73413,5.73203,5.73298,14000000.0
2005-04-25 18:14:00,5.73283,5.73295,5.7315,5.73265,10000000.0
2005-04-25 18:15:00,5.73127,5.73196,5.73071,5.73172,10000000.0
2005-04-25 18:16:00,5.73228,5.73228,5.73039,5.73039,9000000.0
2005-04-25 18:17:00,5.73154,5.73154,5.7298,5.73046,18000000.0
2005-04-25 18:18:00,5.73154,5.7318,5.72999,5.73127,14000000.0
2005-04-25 18:19:00,5.73066,5.73182,5.73066,5.73158,10000000.0
2005-04-25 18:20:00,5.73139,5.73201,5.73015,5.73091,15000000.0
2005-04-25 18:21:00,5.72999,5.73005,5.72813,5.72963,18000000.0
2005-04-25 18:22:00,5.72945,5.73065,5.72945,5.72951,14000000.0
2005-04-25 18:23:00,5.72978,5.73031,5.7291,5.73013,7000000.0
2005-04-25 18:24:00,5.72967,5.73024,5.72934,5.73004,9000000.0
2005-04-25 18:25:00,5.72954,5.73073,5.72921,5.73073,13000000.0
2005-04-25 18:26:00,5.73078,5.73107,5.72938,5.73024,16000000.0
2005-04-25 18:27:00,5.73016,5.73129,5.73013,5.73072,14000000.0
2005-04-25 18:28:00,5.73026,5.73027,5.72887,5.73027,13000000.0
2005-04-25 18:29:00,5.72963,5.73054,5.72945,5.73016,11000000.0
2005-04-25 18:30:00,5.73133,5.73139,5.73038,5.73064,16000000.0
2005-04-25 18:31:00,5.73149,5.73149,5.73034,5.73081,12000000.0
2005-04-25 18:32:00,5.73047,5.73108,5.73025,5.73108,11000000.0
2005-04-25 18:33:00,5.7306,5.73077,5.72964,5.72982,13000000.0
2005-04-25 18:34:00,5.73086,5.73123,5.73007,5.73055,13000000.0
2005-04-25 18:35:00,5.73075,5.73156,5.72989,5.73075,18000000.0
2005-04-25 18:36:00,5.73128,5.73129,5.73005,5.73048,18000000.0
2005-04-25 18:37:00,5.73109,5.7314,5.73044,5.73051,18000000.0
2005-04-25 18:38:00,5.73094,5.7311,5.72952,5.73038,11000000.0
2005-04-25 18:39:00,5.73207,5.73283,5.73142,5.73283,11000000.0
2005-04-25 18:40:00,5.73246,5.73286,5.73222,5.73229,14000000.0
2005-04-25 18:41:00,5.73247,5.73344,5.73231,5.73313,16000000.0
2005-04-25 18:42:00,5.73168,5.7334,5.73168,5.73247,14000000.0
2005-04-25 18:43:00,5.7323,5.73262,5.73158,5.73219,10000000.0
2005-04-25 18:44:00,5.73342,5.73392,5.73286,5.73309,13000000.0
2005-04-25 18:45:00,5.73425,5.73425,5.73312,5.73328,13000000.0
2005-04-25 18:46:00,5.73292,5.73436,5.73285,5.73345,12000000.0
2005-04-25 18:47:00,5.73361,5.73362,5.73241,5.73362,14000000.0
2005-04-25 18:48:00,5.7341,5.7341,5.7332,5.73341,15000000.0
2005-04-25 18:49:00,5.73329,5.73396,5.73309,5.73389,12000000.0
2005-04-25 18:50:00,5.73335,5.73407,5.73282,5.7336,9000000.0
2005-04-25 18:51:00,5.73398,5.73483,5.73348,5.73483,17000000.0
2005-04-25 18:52:00,5.7342,5.7342,5.73338,5.73359,9000000.0
2005-04-25 18:53:00,5.73373,5.73383,5.73253,5.73364,14000000.0
2005-04-25 18:54:00,5.73332,5.73443,5.73319,5.73352,14000000.0
2005-04-25 18:55:00,5.73459,5.73459,5.73269,5.73326,10000000.0
2005-04-25 18:56:00,5.73422,5.73451,5.733,5.73388,16000000.0
2005-04-25 18:57:00,5.73333,5.73438,5.73325,5.73405,17000000.0
2005-04-25 18:58:00,5.7342,5.73488,5.73408,5.73408,14000000.0
2005-04-25 18:59:00,5.73443,5.73454,5.73303,5.73332,14000000.0
2005-04-25 19:00:00,5.73256,5.73311,5.73181,5.73199,15000000.0
2005-04-25 19:01:00,5.73393,5.73489,5.73339,5.7344,15000000.0
2005-04-25 19:02:00,5.73505,5.73505,5.73342,5.73356,14000000.0
2005-04-25 19:03:00,5.73372,5.73431,5.73354,5.73423,14000000.0
2005-04-25 19:04:00,5.73406,5.73408,5.73261,5.73339,12000000.0
2005-04-25 19:05:00,5.73306,5.73344,5.73167,5.73193,15000000.0
2005-04-25 19:06:00,5.73133,5.73242,5.7311,5.7317,16000000.0
2005-04-25 19:07:00,5.73064,5.73231,5.73064,5.73189,20000000.0
2005-04-25 19:08:00,5.73181,5.7328,5.73163,5.7328,8000000.0
2005-04-25 19:09:00,5.73239,5.7329,5.73153,5.73278,17000000.0
2005-04-25 19:10:00,5.73305,5.73306,5.73185,5.73291,9000000.0
2005-04-25 19:11:00,5.73296,5.73369,5.73278,5.73353,16000000.0
2005-04-25 19:12:00,5.73392,5.73392,5.73315,5.73324,13000000.0
2005-04-25 19:13:00,5.73324,5.73421,5.73296,5.73296,10000000.0
2005-04-25 19:14:00,5.72978,5.73411,5.72978,5.73334,20000000.0
2005-04-25 19:15:00,5.73339,5.73344,5.73252,5.73281,12000000.0
2005-04-25 19:16:00,5.73319,5.73319,5.73184,5.73289,8000000.0
2005-04-25 19:17:00,5.73244,5.73311,5.73038,5.73038,18000000.0
2005-04-25 19:18:00,5.73146,5.73238,5.73126,5.73238,11000000.0
2005-04-25 19:19:00,5.73199,5.73205,5.7311,5.73205,12000000.0
2005-04-25 19:20:00,5.73173,5.7318,5.72993,5.7307,14000000.0
2005-04-25 19:21:00,5.73041,5.73116,5.73013,5.73095,13000000.0
2005-04-25 19:22:00,5.73022,5.73094,5.72993,5.73014,12000000.0
2005-04-25 19:23:00,5.72894,5.73029,5.72866,5.72892,14000000.0
2005-04-25 19:24:00,5.72891,5.72962,5.72806,5.72955,19000000.0
2005-04-25 19:25:00,5.72933,5.73027,5.72917,5.73027,8000000.0
2005-04-25 19:26:00,5.73061,5.73061,5.72905,5.72957,7000000.0
2005-04-25 19:27:00,5.72978,5.73039,5.72905,5.72941,20000000.0
2005-04-25 19:28:00,5.73032,5.73106,5.73032,5.73066,17000000.0
2005-04-25 19:29:00,5.73047,5.73111,5.73047,5.73077,10000000.0
2005-04-25 19:30:00,5.73162,5.73219,5.73072,5.73121,15000000.0
2005-04-25 19:31:00,5.73057,5.73239,5.73057,5.73182,11000000.0
2005-04-25 19:32:00,5.73147,5.7319,5.73081,5.73143,9000000.0
2005-04-25 19:33:00,5.73107,5.73178,5.73014,5.73014,14000000.0
2005-04-25 19:34:00,5.73107,5.73258,5.73107,5.73239,17000000.0
2005-04-25 19:35:00,5.73258,5.73294,5.73187,5.73187,8000000.0
2005-04-25 19:36:00,5.73218,5.73251,5.73104,5.73209,15000000.0
2005-04-25 19:37:00,5.73197,5.73212,5.73098,5.73138,8000000.0
2005-04-25 19:38:00,5.73094,5.73249,5.73087,5.73178,15000000.0
2005-04-25 19:39:00,5.73118,5.73256,5.73106,5.73221,17000000.0
2005-04-25 19:40:00,5.73224,5.73296,5.73178,5.73294,16000000.0
2005-04-25 19:41:00,5.7329,5.7329,5.73178,5.73178,11000000.0
2005-04-25 19:42:00,5.73218,5.73218,5.73103,5.73181,15000000.0
2005-04-25 19:43:00,5.7322,5.7322,5.73099,5.73136,14000000.0
2005-04-25 19:44:00,5.73224,5.73225,5.73082,5.7318,14000000.0
2005-04-25 19:45:00,5.73164,5.73271,5.73164,5.73205,15000000.0
2005-04-25 19:46:00,5.73165,5.73185,5.73068,5.73124,15000000.0
2005-04-25 19:47:00,5.73068,5.73178,5.73016,5.73136,16000000.0
2005-04-25 19:48:00,5.73048,5.73182,5.73026,5.73055,16000000.0
2005-04-25 19:49:00,5.73057,5.73166,5.73057,5.73111,8000000.0
2005-04-25 19:50:00,5.73161,5.7319,5.73,5.73,9000000.0
2005-04-25 19:51:00,5.73134,5.73226,5.73102,5.73102,19000000.0
2005-04-25 19:52:00,5.73123,5.7319,5.73113,5.73113,11000000.0
2005-04-25 19:53:00,5.73135,5.73211,5.73122,5.73122,14000000.0
2005-04-25 19:54:00,5.73097,5.73235,5.73087,5.7314,18000000.0
2005-04-25 19:55:00,5.73004,5.73108,5.73004,5.73108,13000000.0
2005-04-25 19:56:00,5.73027,5.73191,5.73027,5.73166,10000000.0
2005-04-25 19:57:00,5.73145,5.73212,5.73099,5.732,16000000.0
2005-04-25 19:58:00,5.73207,5.73235,5.73069,5.73235,15000000.0
2005-04-25 19:59:00,5.73228,5.73357,5.73177,5.73249,14000000.0
2005-04-25 20:00:00,5.73341,5.73377,5.73305,5.73345,11000000.0
2005-04-25 20:01:00,5.73352,5.73357,5.73218,5.73218,24000000.0
2005-04-25 20:02:00,5.73312,5.73353,5.73311,5.73335,11000000.0
2005-04-25 20:03:00,5.73346,5.73374,5.73285,5.73338,11000000.0
2005-04-25 20:04:00,5.73427,5.73427,5.73356,5.73363,10000000.0
2005-04-25 20:05:00,5.7333,5.73404,5.73254,5.73308,17000000.0
2005-04-25 20:06:00,5.73485,5.735,5.73285,5.73424,10000000.0
2005-04-25 20:07:00,5.73324,5.73391,5.73241,5.73245,14000000.0
2005-04-25 20:08:00,5.7322,5.73338,5.7321,5.7321,13000000.0
2005-04-25 20:09:00,5.73216,5.73371,5.73216,5.73371,11000000.0
2005-04-25 20:10:00,5.73396,5.73415,5.73294,5.7333,11000000.0
2005-04-25 20:11:00,5.73318,5.73366,5.73309,5.73309,9000000.0
2005-04-25 20:12:00,5.73319,5.73492,5.73319,5.73434,16000000.0
2005-04-25 20:13:00,5.7343,5.7349,5.73378,5.73445,11000000.0
2005-04-25 20:14:00,5.73396,5.73436,5.73327,5.73362,19000000.0
2005-04-25 20:15:00,5.7339,5.73448,5.73348,5.73394,13000000.0
2005-04-25 20:16:00,5.73424,5.7344,5.73334,5.73334,15000000.0
2005-04-25 20:17:00,5.73422,5.73422,5.7325,5.7325,8000000.0
2005-04-25 20:18:00,5.73344,5.73427,5.7331,5.7331,14000000.0
2005-04-25 20:19:00,5.73286,5.73392,5.73286,5.73345,14000000.0
2005-04-25 20:20:00,5.73381,5.73415,5.73242,5.73345,12000000.0
2005-04-25 20:21:00,5.73261,5.73369,5.73261,5.73344,9000000.0
2005-04-25 20:22:00,5.734,5.7346,5.73359,5.73423,17000000.0
2005-04-25 20:23:00,5.73449,5.73464,5.73347,5.73453,11000000.0
2005-04-25 20:24:00,5.73475,5.73528,5.73427,5.73469,16000000.0
2005-04-25 20:25:00,5.7341,5.7341,5.73323,5.73366,11000000.0
2005-04-25 20:26:00,5.73434,5.73562,5.73414,5.7353,8000000.0
2005-04-25 20:27:00,5.73523,5.73523,5.73328,5.7341,13000000.0
2005-04-25 20:28:00,5.73381,5.7348,5.73323,5.7334,15000000.0
2005-04-25 20:29:00,5.73343,5.73435,5.73342,5.73367,16000000.0
2005-04-25 20:30:00,5.73384,5.73395,5.73217,5.73234,8000000.0
2005-04-25 20:31:00,5.73317,5.73317,5.73192,5.73312,18000000.0
2005-04-25 20:32:00,5.73385,5.734,5.73277,5.73334,7000000.0
2005-04-25 20:33:00,5.73333,5.73362,5.73192,5.73351,13000000.0
2005-04-25 20:34:00,5.73347,5.73393,5.73242,5.73248,13000000.0
2005-04-25 20:35:00,5.73338,5.73392,5.73276,5.73392,9000000.0
2005-04-25 20:36:00,5.73308,5.73476,5.7325,5.7329,17000000.0
2005-04-25 20:37:00,5.73391,5.73398,5.73203,5.73277,14000000.0
2005-04-25 20:38:00,5.73317,5.73377,5.73283,5.73283,16000000.0
2005-04-25 20:39:00,5.73272,5.73392,5.73272,5.73328,14000000.0
2005-04-25 20:40:00,5.7327,5.73363,5.73222,5.73337,17000000.0
2005-04-25 20:41:00,5.73357,5.73438,5.73334,5.73366,16000000.0
2005-04-25 20:42:00,5.73293,5.73346,5.73228,5.73293,22000000.0
2005-04-25 20:43:00,5.73317,5.73332,5.73237,5.73237,18000000.0
2005-04-25 20:44:00,5.73248,5.73273,5.73148,5.73266,16000000.0
2005-04-25 20:45:00,5.73304,5.73304,5.73075,5.73075,8000000.0
2005-04-25 20:46:00,5.73171,5.73284,5.73171,5.7318,19000000.0
2005-04-25 20:47:00,5.73241,5.73241,5.7306,5.7306,12000000.0
2005-04-25 20:48:00,5.73074,5.73098,5.73014,5.73084,9000000.0
2005-04-25 20:49:00,5.73123,5.73136,5.72979,5.73124,19000000.0
2005-04-25 20:50:00,5.73058,5.73141,5.73044,5.73044,15000000.0
2005-04-25 20:51:00,5.73104,5.73117,5.73044,5.73073,9000000.0
2005-04-25 20:52:00,5.73059,5.73059,5.72926,5.72926,11000000.0
2005-04-25 20:53:00,5.72899,5.72959,5.72839,5.72896,15000000.0
2005-04-25 20:54:00,5.72889,5.72965,5.72849,5.72849,12000000.0
2005-04-25 20:55:00,5.72793,5.72946,5.72793,5.72845,18000000.0
2005-04-25 20:56:00,5.72872,5.729,5.7277,5.72868,12000000.0
2005-04-25 20:57:00,5.72908,5.72924,5.72799,5.72799,13000000.0
2005-04-25 20:58:00,5.72867,5.72958,5.72867,5.72889,11000000.0
2005-04-25 20:59:00,5.7289,5.7289,5.72804,5.7284,11000000.0
2005-04-25 21:00:00,5.72828,5.72828,5.72693,5.72823,17000000.0
2005-04-25 21:01:00,5.7277,5.7277,5.72637,5.72637,10000000.0
2005-04-25 21:02:00,5.72797,5.72841,5.72735,5.72754,8000000.0
2005-04-25 21:03:00,5.72805,5.72881,5.72787,5.7281,19000000.0
2005-04-25 21:04:00,5.72831,5.72884,5.72725,5.72884,18000000.0
2005-04-25 21:05:00,5.72858,5.72921,5.72836,5.72847,14000000.0
2005-04-25 21:06:00,5.72853,5.72853,5.72756,5.72801,12000000.0
2005-04-25 21:07:00,5.72779,5.72779,5.72667,5.72694,10000000.0
2005-04-25 21:08:00,5.72645,5.72704,5.72452,5.72596,14000000.0
2005-04-25 21:09:00,5.72599,5.7261,5.72526,5.72526,16000000.0
2005-04-25 21:10:00,5.72485,5.72571,5.72485,5.72571,15000000.0
2005-04-25 21:11:00,5.72573,5.72619,5.72479,5.72534,13000000.0
2005-04-25 21:12:00,5.72502,5.72502,5.72369,5.72478,10000000.0
2005-04-25 21:13:00,5.72493,5.72493,5.72349,5.72369,14000000.0
2005-04-25 21:14:00,5.72343,5.72486,5.72343,5.72486,10000000.0
2005-04-25 21:15:00,5.72526,5.72545,5.72466,5.72521,15000000.0
2005-04-25 21:16:00,5.72523,5.72584,5.72436,5.72584,11000000.0
2005-04-25 21:17:00,5.72579,5.72607,5.72448,5.72488,13000000.0
2005-04-25 21:18:00,5.72523,5.72523,5.72396,5.72469,17000000.0
2005-04-25 21:19:00,5.72459,5.72496,5.72381,5.72427,12000000.0
2005-04-25 21:20:00,5.72288,5.72446,5.72288,5.72445,14000000.0
2005-04-25 21:21:00,5.72544,5.7262,5.72514,5.72597,11000000.0
2005-04-25 21:22:00,5.72626,5.72652,5.72552,5.72622,9000000.0
2005-04-25 21:23:00,5.72606,5.72697,5.72588,5.72671,7000000.0
2005-04-25 21:24:00,5.72785,5.72785,5.72615,5.7269,11000000.0
2005-04-25 21:25:00,5.72703,5.72727,5.72662,5.72708,7000000.0
2005-04-25 21:26:00,5.72752,5.72847,5.72744,5.72791,13000000.0
2005-04-25 21:27:00,5.7277,5.72797,5.72744,5.72746,11000000.0
2005-04-25 21:28:00,5.72796,5.728,5.72699,5.72783,15000000.0
2005-04-25 21:29:00,5.7273,5.7273,5.72614,5.72681,12000000.0
2005-04-25 21:30:00,5.7265,5.7274,5.7265,5.727,10000000.0
2005-04-25 21:31:00,5.72593,5.72695,5.72593,5.72695,10000000.0
2005-04-25 21:32:00,5.7264,5.72746,5.7264,5.72723,12000000.0
2005-04-25 21:33:00,5.72704,5.72725,5.72637,5.72716,19000000.0
2005-04-25 21:34:00,5.72731,5.7275,5.72667,5.72684,8000000.0
2005-04-25 21:35:00,5.72727,5.72766,5.72629,5.7266,20000000.0
2005-04-25 21:36:00,5.72681,5.72729,5.72613,5.7263,19000000.0
2005-04-25 21:37:00,5.72654,5.72672,5.72589,5.7264,19000000.0
2005-04-25 21:38:00,5.72672,5.72672,5.72542,5.72542,13000000.0
2005-04-25 21:39:00,5.726,5.72753,5.7259,5.72592,17000000.0
2005-04-25 21:40:00,5.72617,5.72697,5.72605,5.72679,7000000.0
2005-04-25 21:41:00,5.72629,5.72689,5.72544,5.72689,11000000.0
2005-04-25 21:42:00,5.72684,5.72684,5.72537,5.72547,18000000.0
2005-04-25 21:43:00,5.72562,5.72613,5.72508,5.72566,13000000.0
2005-04-25 21:44:00,5.72528,5.72692,5.72486,5.72692,16000000.0
2005-04-25 21:45:00,5.72712,5.72723,5.72602,5.72658,11000000.0
2005-04-25 21:46:00,5.72649,5.72669,5.72545,5.72545,13000000.0
2005-04-25 21:47:00,5.72583,5.72663,5.72572,5.72663,13000000.0
2005-04-25 21:48:00,5.72644,5.72688,5.72603,5.72629,17000000.0
2005-04-25 21:49:00,5.72618,5.72682,5.72586,5.72634,8000000.0
2005-04-25 21:50:00,5.72646,5.72646,5.72548,5.72594,11000000.0
2005-04-25 21:51:00,5.72574,5.72617,5.72503,5.7252,13000000.0
2005-04-25 21:52:00,5.72628,5.72642,5.72527,5.72573,13000000.0
2005-04-25 21:53:00,5.72726,5.72726,5.72598,5.72598,14000000.0
2005-04-25 21:54:00,5.72592,5.72713,5.72592,5.72712,11000000.0
2005-04-25 21:55:00,5.72741,5.72741,5.72553,5.72646,17000000.0
2005-04-25 21:56:00,5.72553,5.72687,5.72539,5.72687,12000000.0
2005-04-25 21:57:00,5.72545,5.72615,5.72413,5.72467,16000000.0
2005-04-25 21:58:00,5.7241,5.72431,5.7233,5.72411,9000000.0
2005-04-25 21:59:00,5.72489,5.72503,5.72385,5.72485,18000000.0
2005-04-25 22:00:00,5.7246,5.72542,5.72406,5.72498,13000000.0
2005-04-25 22:01:00,5.7239,5.72462,5.72336,5.72462,11000000.0
2005-04-25 22:02:00,5.72371,5.72406,5.72321,5.72367,17000000.0
2005-04-25 22:03:00,5.7239,5.7248,5.72339,5.72403,23000000.0
2005-04-25 22:04:00,5.72428,5.72498,5.72428,5.72498,15000000.0
2005-04-25 22:05:00,5.72385,5.72401,5.72305,5.72377,14000000.0
2005-04-25 22:06:00,5.7246,5.7247,5.72396,5.72409,15000000.0
2005-04-25 22:07:00,5.72388,5.72472,5.72388,5.72411,9000000.0
2005-04-25 22:08:00,5.72403,5.72431,5.72391,5.72407,18000000.0
2005-04-25 22:09:00,5.72553,5.72557,5.72462,5.72541,11000000.0
2005-04-25 22:10:00,5.72494,5.72506,5.72457,5.72501,7000000.0
2005-04-25 22:11:00,5.72502,5.72502,5.72448,5.72482,8000000.0
2005-04-25 22:12:00,5.72467,5.72581,5.72467,5.72494,16000000.0
2005-04-25 22:13:00,5.725,5.72597,5.72474,5.72597,24000000.0
2005-04-25 22:14:00,5.72599,5.72617,5.72585,5.72595,9000000.0
2005-04-25 22:15:00,5.7262,5.7263,5.7259,5.7259,10000000.0
2005-04-25 22:16:00,5.72593,5.72614,5.72582,5.72614,13000000.0
2005-04-25 22:17:00,5.7243,5.72478,5.72351,5.72352,20000000.0
2005-04-25 22:18:00,5.72354,5.72433,5.72354,5.72418,11000000.0
2005-04-25 22:19:00,5.72402,5.7244,5.72341,5.72341,15000000.0
2005-04-25 22:20:00,5.72449,5.72449,5.72376,5.72383,16000000.0
2005-04-25 22:21:00,5.72281,5.72385,5.72278,5.72383,12000000.0
2005-04-25 22:22:00,5.72302,5.72403,5.72269,5.72366,14000000.0
2005-04-25 22:23:00,5.72371,5.724,5.72354,5.72372,11000000.0
2005-04-25 22:24:00,5.72278,5.72375,5.7227,5.72296,16000000.0
2005-04-25 22:25:00,5.72278,5.7233,5.72163,5.72307,14000000.0
2005-04-25 22:26:00,5.72273,5.72306,5.72211,5.72211,10000000.0
2005-04-25 22:27:00,5.72207,5.72265,5.72171,5.72245,14000000.0
2005-04-25 22:28:00,5.72084,5.72202,5.72084,5.72144,12000000.0
2005-04-25 22:29:00,5.72187,5.7223,5.72079,5.72206,13000000.0
2005-04-25 22:30:00,5.7228,5.72305,5.72218,5.7223,8000000.0
2005-04-25 22:31:00,5.7216,5.72266,5.72138,5.72195,11000000.0
2005-04-25 22:32:00,5.72263,5.72297,5.72187,5.72254,20000000.0
2005-04-25 22:33:00,5.72215,5.72282,5.72192,5.72192,11000000.0
2005-04-25 22:34:00,5.72167,5.72168,5.7207,5.72092,10000000.0
2005-04-25 22:35:00,5.72145,5.72221,5.72031,5.72073,13000000.0
2005-04-25 22:36:00,5.71989,5.7204,5.71972,5.71972,9000000.0
2005-04-25 22:37:00,5.72075,5.72091,5.71918,5.71959,13000000.0
2005-04-25 22:38:00,5.72017,5.72027,5.71926,5.71926,9000000.0
2005-04-25 22:39:00,5.71946,5.72096,5.71946,5.72096,12000000.0
2005-04-25 22:40:00,5.72163,5.72213,5.72092,5.72116,9000000.0
2005-04-25 22:41:00,5.72156,5.72176,5.72124,5.72167,14000000.0
2005-04-25 22:42:00,5.7223,5.72239,5.72088,5.72178,13000000.0
2005-04-25 22:43:00,5.72113,5.72321,5.72087,5.72287,12000000.0
2005-04-25 22:44:00,5.72232,5.72273,5.72218,5.72264,15000000.0
2005-04-25 22:45:00,5.72249,5.72367,5.72249,5.72297,13000000.0
2005-04-25 22:46:00,5.72297,5.72297,5.72164,5.72229,14000000.0
2005-04-25 22:47:00,5.72209,5.72241,5.72072,5.72072,15000000.0
2005-04-25 22:48:00,5.72149,5.72238,5.72081,5.72118,13000000.0
2005-04-25 22:49:00,5.7229,5.72342,5.72169,5.72169,13000000.0
2005-04-25 22:50:00,5.72108,5.72321,5.72108,5.72191,15000000.0
2005-04-25 22:51:00,5.72193,5.72334,5.72193,5.72334,14000000.0
2005-04-25 22:52:00,5.72272,5.72426,5.72241,5.72395,9000000.0
2005-04-25 22:53:00,5.72298,5.72318,5.72206,5.72318,15000000.0
2005-04-25 22:54:00,5.72379,5.72382,5.72304,5.72382,17000000.0
2005-04-25 22:55:00,5.72446,5.72446,5.72319,5.72347,16000000.0
2005-04-25 22:56:00,5.72384,5.72389,5.72288,5.72389,13000000.0
2005-04-25 22:57:00,5.72289,5.72408,5.72271,5.72358,8000000.0
2005-04-25 22:58:00,5.72255,5.72347,5.72224,5.72347,8000000.0
2005-04-25 22:59:00,5.72291,5.72291,5.72054,5.72054,19000000.0
2005-04-25 23:00:00,5.7202,5.72216,5.72015,5.72216,10000000.0
2005-04-25 23:01:00,5.72302,5.72358,5.72257,5.72276,7000000.0
2005-04-25 23:02:00,5.72291,5.72291,5.72149,5.72245,15000000.0
2005-04-25 23:03:00,5.72258,5.72309,5.7221,5.72309,17000000.0
2005-04-25 23:04:00,5.72209,5.72316,5.72209,5.72316,19000000.0
2005-04-25 23:05:00,5.72225,5.72295,5.72184,5.72295,9000000.0
2005-04-25 23:06:00,5.72243,5.72313,5.72186,5.72271,12000000.0
2005-04-25 23:07:00,5.72203,5.72338,5.72168,5.72338,14000000.0
2005-04-25 23:08:00,5.72345,5.72345,5.7218,5.72305,16000000.0
2005-04-25 23:09:00,5.72352,5.72368,5.72299,5.7232,9000000.0
2005-04-25 23:10:00,5.7238,5.72417,5.72275,5.72368,12000000.0
2005-04-25 23:11:00,5.72348,5.72418,5.72348,5.72413,14000000.0
2005-04-25 23:12:00,5.72282,5.7237,5.72246,5.72344,7000000.0
2005-04-25 23:13:00,5.72359,5.72411,5.72319,5.72376,14000000.0
2005-04-25 23:14:00,5.72355,5.72432,5.72312,5.72387,19000000.0
2005-04-25 23:15:00,5.72402,5.72434,5.72367,5.72389,13000000.0
2005-04-25 23:16:00,5.72368,5.72368,5.72276,5.72276,15000000.0
2005-04-25 23:17:00,5.72305,5.72413,5.72305,5.72372,11000000.0
2005-04-25 23:18:00,5.72379,5.72495,5.72351,5.72495,12000000.0
2005-04-25 23:19:00,5.72478,5.72478,5.72323,5.72323,14000000.0
2005-04-25 23:20:00,5.72435,5.72435,5.72314,5.72424,19000000.0
2005-04-25 23:21:00,5.724,5.72434,5.72365,5.72368,7000000.0
2005-04-25 23:22:00,5.72498,5.72498,5.7239,5.72437,15000000.0
2005-04-25 23:23:00,5.72453,5.7248,5.72357,5.7242,11000000.0
2005-04-25 23:24:00,5.72451,5.72537,5.72378,5.72537,14000000.0
2005-04-25 23:25:00,5.72558,5.72558,5.72429,5.72429,11000000.0
2005-04-25 23:26:00,5.72379,5.72442,5.72374,5.72386,14000000.0
2005-04-25 23:27:00,5.72428,5.72443,5.7238,5.72383,11000000.0
2005-04-25 23:28:00,5.72394,5.72504,5.72384,5.72407,12000000.0
2005-04-25 23:29:00,5.72368,5.72439,5.72337,5.72439,16000000.0
2005-04-25 23:30:00,5.72443,5.72461,5.72386,5.72386,20000000.0
2005-04-25 23:31:00,5.72399,5.72532,5.72399,5.72532,11000000.0
2005-04-25 23:32:00,5.72574,5.72575,5.72555,5.72561,16000000.0
2005-04-25 23:33:00,5.72562,5.72573,5.72425,5.72425,12000000.0
2005-04-25 23:34:00,5.72432,5.72533,5.72409,5.72437,13000000.0
2005-04-25 23:35:00,5.72415,5.72589,5.72415,5.72589,9000000.0
2005-04-25 23:36:00,5.72633,5.72633,5.7261,5.72627,9000000.0
2005-04-25 23:37:00,5.72619,5.72626,5.72604,5.72617,14000000.0
2005-04-25 23:38:00,5.72602,5.72629,5.72602,5.72619,13000000.0
2005-04-25 23:39:00,5.72609,5.72624,5.72593,5.72609,17000000.0
2005-04-25 23:40:00,5.72599,5.72599,5.72452,5.72464,12000000.0
2005-04-25 23:41:00,5.7246,5.72469,5.72334,5.72426,17000000.0
2005-04-25 23:42:00,5.72541,5.72541,5.7238,5.7238,22000000.0
2005-04-25 23:43:00,5.72358,5.7248,5.72358,5.72472,15000000.0
2005-04-25 23:44:00,5.72595,5.72657,5.72503,5.72657,14000000.0
2005-04-25 23:45:00,5.72642,5.7268,5.72568,5.7268,20000000.0
2005-04-25 23:46:00,5.72763,5.72789,5.72676,5.72724,14000000.0
2005-04-25 23:47:00,5.72699,5.72861,5.72699,5.72861,10000000.0
2005-04-25 23:48:00,5.72744,5.7295,5.72744,5.7295,18000000.0
2005-04-25 23:49:00,5.72958,5.72958,5.72836,5.72897,14000000.0
2005-04-25 23:50:00,5.72863,5.72863,5.72661,5.72661,13000000.0
2005-04-25 23:51:00,5.72736,5.72836,5.72709,5.72746,8000000.0
2005-04-25 23:52:00,5.72779,5.72852,5.72779,5.72831,16000000.0
2005-04-25 23:53:00,5.7286,5.7286,5.72775,5.7283,18000000.0
2005-04-25 23:54:00,5.72838,5.72908,5.72796,5.72881,12000000.0
2005-04-25 23:55:00,5.72862,5.72913,5.72819,5.72887,19000000.0
2005-04-25 23:56:00,5.72852,5.72899,5.72767,5.72871,14000000.0
2005-04-25 23:57:00,5.72834,5.72855,5.72775,5.72804,16000000.0
2005-04-25 23:58:00,5.72808,5.72943,5.72808,5.72853,13000000.0
2005-04-25 23:59:00,5.72844,5.72898,5.72786,5.72877,14000000.0
2005-04-26 00:00:00,5.729,5.72934,5.72792,5.7282,17000000.0
2005-04-26 00:01:00,5.72878,5.72878,5.72758,5.72758,12000000.0
2005-04-26 00:02:00,5.72781,5.72793,5.72656,5.72793,15000000.0
2005-04-26 00:03:00,5.72685,5.72767,5.72685,5.72743,14000000.0
2005-04-26 00:04:00,5.72668,5.72785,5.72668,5.72732,12000000.0
2005-04-26 00:05:00,5.72688,5.72862,5.72688,5.72862,12000000.0
2005-04-26 00:06:00,5.72896,5.72896,5.72797,5.7282,12000000.0
2005-04-26 00:07:00,5.72845,5.72934,5.72814,5.72857,11000000.0
2005-04-26 00:08:00,5.72826,5.72826,5.72732,5.72732,15000000.0
2005-04-26 00:09:00,5.72869,5.72935,5.72869,5.72935,12000000.0
2005-04-26 00:10:00,5.72896,5.72907,5.72776,5.72784,19000000.0
2005-04-26 00:11:00,5.72764,5.72875,5.72764,5.72875,8000000.0
2005-04-26 00:12:00,5.72892,5.72892,5.72663,5.72663,9000000.0
2005-04-26 00:13:00,5.72762,5.72762,5.72684,5.72713,13000000.0
2005-04-26 00:14:00,5.72873,5.72908,5.72873,5.72903,14000000.0
2005-04-26 00:15:00,5.72888,5.72888,5.7279,5.72842,12000000.0
2005-04-26 00:16:00,5.72736,5.72779,5.72722,5.72777,12000000.0
2005-04-26 00:17:00,5.72722,5.72738,5.72605,5.72605,10000000.0
2005-04-26 00:18:00,5.72641,5.72736,5.72641,5.72672,19000000.0
2005-04-26 00:19:00,5.72699,5.72806,5.72687,5.72709,12000000.0
2005-04-26 00:20:00,5.72723,5.72748,5.72661,5.72714,11000000.0
2005-04-26 00:21:00,5.72702,5.72848,5.72702,5.72848,14000000.0
2005-04-26 00:22:00,5.72777,5.72822,5.72727,5.7282,13000000.0
2005-04-26 00:23:00,5.7292,5.72924,5.72775,5.72795,13000000.0
2005-04-26 00:24:00,5.72744,5.72844,5.72744,5.72844,9000000.0
2005-04-26 00:25:00,5.72867,5.72888,5.72864,5.72881,13000000.0
2005-04-26 00:26:00,5.72865,5.72882,5.72857,5.72857,14000000.0
2005-04-26 00:27:00,5.72836,5.72836,5.72703,5.72703,15000000.0
2005-04-26 00:28:00,5.72748,5.72824,5.72731,5.72731,7000000.0
2005-04-26 00:29:00,5.72785,5.72849,5.72785,5.72849,17000000.0
2005-04-26 00:30:00,5.72841,5.72841,5.72705,5.72705,9000000.0
2005-04-26 00:31:00,5.72708,5.72757,5.72694,5.72712,13000000.0
2005-04-26 00:32:00,5.72749,5.72783,5.72719,5.72756,8000000.0
2005-04-26 00:33:00,5.72702,5.72736,5.72682,5.72724,19000000.0
2005-04-26 00:34:00,5.72712,5.72778,5.72671,5.72671,15000000.0
2005-04-26 00:35:00,5.72814,5.72814,5.72652,5.7268,12000000.0
2005-04-26 00:36:00,5.72695,5.72732,5.72609,5.72732,15000000.0
2005-04-26 00:37:00,5.72818,5.72827,5.72801,5.72823,15000000.0
2005-04-26 00:38:00,5.72776,5.72776,5.72645,5.72645,18000000.0
2005-04-26 00:39:00,5.72723,5.72812,5.72718,5.72812,20000000.0
2005-04-26 00:40:00,5.72782,5.72783,5.72718,5.72741,10000000.0
2005-04-26 00:41:00,5.72669,5.72743,5.72662,5.72735,9000000.0
2005-04-26 00:42:00,5.72783,5.72789,5.72728,5.72737,16000000.0
2005-04-26 00:43:00,5.7275,5.72851,5.72706,5.72706,16000000.0
2005-04-26 00:44:00,5.72711,5.72765,5.72674,5.72701,10000000.0
2005-04-26 00:45:00,5.72718,5.72763,5.72613,5.72613,16000000.0
2005-04-26 00:46:00,5.7264,5.72703,5.72623,5.72623,12000000.0
2005-04-26 00:47:00,5.72661,5.72794,5.72635,5.72794,8000000.0
2005-04-26 00:48:00,5.72721,5.72729,5.72625,5.72626,16000000.0
2005-04-26 00:49:00,5.72658,5.72732,5.72529,5.7273,11000000.0
2005-04-26 00:50:00,5.72638,5.72655,5.72608,5.7263,9000000.0
2005-04-26 00:51:00,5.72741,5.72749,5.72687,5.72749,9000000.0
2005-04-26 00:52:00,5.72785,5.7279,5.72765,5.72765,18000000.0
2005-04-26 00:53:00,5.72717,5.72717,5.72518,5.72518,12000000.0
2005-04-26 00:54:00,5.72527,5.72659,5.72527,5.72659,12000000.0
2005-04-26 00:55:00,5.72679,5.72763,5.72619,5.72763,11000000.0
2005-04-26 00:56:00,5.72632,5.72714,5.72632,5.72635,14000000.0
2005-04-26 00:57:00,5.72748,5.72749,5.72642,5.72734,15000000.0
2005-04-26 00:58:00,5.72697,5.72756,5.72669,5.72669,9000000.0
2005-04-26 00:59:00,5.7272,5.72875,5.7272,5.72741,17000000.0
2005-04-26 01:00:00,5.72703,5.72763,5.72691,5.72717,12000000.0
2005-04-26 01:01:00,5.72681,5.72758,5.72609,5.72733,15000000.0
2005-04-26 01:02:00,5.72741,5.72802,5.72676,5.72802,10000000.0
2005-04-26 01:03:00,5.72778,5.72835,5.72725,5.72743,13000000.0
2005-04-26 01:04:00,5.72736,5.72736,5.72608,5.72632,13000000.0
2005-04-26 01:05:00,5.72642,5.72796,5.72642,5.72796,13000000.0
2005-04-26 01:06:00,5.72852,5.72868,5.72838,5.72846,12000000.0
2005-04-26 01:07:00,5.72842,5.72857,5.72828,5.72856,13000000.0
2005-04-26 01:08:00,5.72799,5.72823,5.7269,5.72713,15000000.0
2005-04-26 01:09:00,5.72736,5.72737,5.72659,5.72709,17000000.0
2005-04-26 01:10:00,5.72835,5.72853,5.72781,5.72812,10000000.0
2005-04-26 01:11:00,5.72827,5.72838,5.72744,5.72744,11000000.0
2005-04-26 01:12:00,5.72924,5.72959,5.72838,5.72838,10000000.0
2005-04-26 01:13:00,5.72883,5.72939,5.72829,5.72829,11000000.0
2005-04-26 01:14:00,5.72794,5.72855,5.72713,5.72749,13000000.0
2005-04-26 01:15:00,5.72723,5.72877,5.72723,5.72877,9000000.0
2005-04-26 01:16:00,5.72896,5.72896,5.72628,5.72628,12000000.0
2005-04-26 01:17:00,5.72617,5.72726,5.72617,5.72683,11000000.0
2005-04-26 01:18:00,5.7272,5.7272,5.72613,5.72664,12000000.0
2005-04-26 01:19:00,5.72682,5.72738,5.72674,5.72738,19000000.0
2005-04-26 01:20:00,5.72641,5.72696,5.72619,5.72691,11000000.0
2005-04-26 01:21:00,5.72729,5.72852,5.72729,5.72852,12000000.0
2005-04-26 01:22:00,5.72866,5.72866,5.72845,5.72866,9000000.0
2005-04-26 01:23:00,5.72872,5.72877,5.72844,5.72857,13000000.0
2005-04-26 01:24:00,5.72852,5.72857,5.72829,5.72832,14000000.0
2005-04-26 01:25:00,5.72773,5.72831,5.72657,5.72657,11000000.0
2005-04-26 01:26:00,5.72658,5.7273,5.72613,5.7273,10000000.0
2005-04-26 01:27:00,5.72743,5.72743,5.72585,5.72596,17000000.0
2005-04-26 01:28:00,5.726,5.72642,5.72574,5.72612,13000000.0
2005-04-26 01:29:00,5.72691,5.72758,5.72671,5.72758,19000000.0
2005-04-26 01:30:00,5.72789,5.72789,5.72662,5.72665,15000000.0
2005-04-26 01:31:00,5.72655,5.7278,5.72637,5.7278,15000000.0
2005-04-26 01:32:00,5.72732,5.72732,5.7256,5.72603,12000000.0
2005-04-26 01:33:00,5.72659,5.72689,5.72655,5.72669,8000000.0
2005-04-26 01:34:00,5.72669,5.72669,5.72571,5.72571,18000000.0
2005-04-26 01:35:00,5.72562,5.72642,5.72546,5.72641,12000000.0
2005-04-26 01:36:00,5.7262,5.72728,5.72616,5.72728,16000000.0
2005-04-26 01:37:00,5.72547,5.7271,5.72535,5.72665,15000000.0
2005-04-26 01:38:00,5.72663,5.72721,5.72623,5.7264,18000000.0
2005-04-26 01:39:00,5.72644,5.72684,5.72555,5.72684,10000000.0
2005-04-26 01:40:00,5.72698,5.72744,5.72656,5.72705,11000000.0
2005-04-26 01:41:00,5.72674,5.72686,5.72605,5.72686,16000000.0
2005-04-26 01:42:00,5.72618,5.72666,5.72559,5.72559,14000000.0
2005-04-26 01:43:00,5.7253,5.72762,5.7253,5.72731,16000000.0
2005-04-26 01:44:00,5.72705,5.72705,5.72596,5.72692,15000000.0
2005-04-26 01:45:00,5.72805,5.72805,5.72605,5.72713,16000000.0
2005-04-26 01:46:00,5.72629,5.72651,5.72596,5.72608,9000000.0
2005-04-26 01:47:00,5.72651,5.72679,5.7255,5.7255,17000000.0
2005-04-26 01:48:00,5.72627,5.72693,5.7254,5.72693,16000000.0
2005-04-26 01:49:00,5.72673,5.72741,5.72653,5.72725,10000000.0
2005-04-26 01:50:00,5.72732,5.72824,5.72673,5.72824,11000000.0
2005-04-26 01:51:00,5.72875,5.72875,5.72672,5.72672,12000000.0
2005-04-26 01:52:00,5.72787,5.72876,5.72736,5.72796,12000000.0
2005-04-26 01:53:00,5.72721,5.72819,5.72671,5.72794,18000000.0
2005-04-26 01:54:00,5.72817,5.72836,5.72773,5.72788,14000000.0
2005-04-26 01:55:00,5.7278,5.72933,5.7278,5.72848,18000000.0
2005-04-26 01:56:00,5.72904,5.72928,5.72826,5.72864,8000000.0
2005-04-26 01:57:00,5.72887,5.72887,5.72771,5.72872,13000000.0
2005-04-26 01:58:00,5.72897,5.72922,5.72834,5.72913,11000000.0
2005-04-26 01:59:00,5.7302,5.73052,5.72919,5.73052,11000000.0
2005-04-26 02:00:00,5.72954,5.73007,5.72898,5.72958,16000000.0
2005-04-26 02:01:00,5.72976,5.7298,5.729,5.72953,21000000.0
2005-04-26 02:02:00,5.72923,5.72923,5.72831,5.72877,10000000.0
2005-04-26 02:03:00,5.72869,5.72869,5.72788,5.72829,8000000.0
2005-04-26 02:04:00,5.72831,5.72917,5.72756,5.72885,14000000.0
2005-04-26 02:05:00,5.72804,5.7289,5.7278,5.72888,14000000.0
2005-04-26 02:06:00,5.7294,5.7294,5.72836,5.72869,15000000.0
2005-04-26 02:07:00,5.72881,5.72982,5.72881,5.72982,10000000.0
2005-04-26 02:08:00,5.72904,5.72973,5.72855,5.72855,16000000.0
2005-04-26 02:09:00,5.72964,5.72964,5.72892,5.72959,18000000.0
2005-04-26 02:10:00,5.72904,5.72967,5.72859,5.72951,16000000.0
2005-04-26 02:11:00,5.72991,5.73051,5.72881,5.72986,14000000.0
2005-04-26 02:12:00,5.72953,5.72997,5.72916,5.72997,10000000.0
2005-04-26 02:13:00,5.72963,5.73041,5.72889,5.72898,15000000.0
2005-04-26 02:14:00,5.72918,5.73019,5.72918,5.72963,19000000.0
2005-04-26 02:15:00,5.73064,5.73064,5.72968,5.73012,12000000.0
2005-04-26 02:16:00,5.72897,5.73023,5.72897,5.73023,18000000.0
2005-04-26 02:17:00,5.73039,5.73114,5.73039,5.73114,14000000.0
2005-04-26 02:18:00,5.72974,5.72991,5.72938,5.72985,12000000.0
2005-04-26 02:19:00,5.72946,5.73015,5.72887,5.73009,14000000.0
2005-04-26 02:20:00,5.72979,5.7305,5.72934,5.73012,13000000.0
2005-04-26 02:21:00,5.72936,5.7297,5.72866,5.72929,15000000.0
2005-04-26 02:22:00,5.7294,5.72968,5.7284,5.72899,13000000.0
2005-04-26 02:23:00,5.72863,5.73015,5.72863,5.73015,16000000.0
2005-04-26 02:24:00,5.73041,5.73046,5.73017,5.73026,17000000.0
2005-04-26 02:25:00,5.73008,5.73008,5.72882,5.72882,10000000.0
2005-04-26 02:26:00,5.72942,5.72949,5.72871,5.72932,13000000.0
2005-04-26 02:27:00,5.72887,5.72912,5.72855,5.72875,7000000.0
2005-04-26 02:28:00,5.72912,5.72924,5.72828,5.72831,9000000.0
2005-04-26 02:29:00,5.72904,5.72919,5.7281,5.72919,20000000.0
2005-04-26 02:30:00,5.72951,5.72986,5.72882,5.72986,11000000.0
2005-04-26 02:31:00,5.72984,5.7301,5.72982,5.7301,9000000.0
2005-04-26 02:32:00,5.7294,5.7294,5.72754,5.72754,13000000.0
2005-04-26 02:33:00,5.72731,5.72896,5.72731,5.72793,14000000.0
2005-04-26 02:34:00,5.72821,5.72831,5.72717,5.72831,17000000.0
2005-04-26 02:35:00,5.72698,5.72817,5.72698,5.72767,15000000.0
2005-04-26 02:36:00,5.72808,5.7288,5.72801,5.72853,14000000.0
2005-04-26 02:37:00,5.72785,5.72796,5.72751,5.72752,13000000.0
2005-04-26 02:38:00,5.72752,5.72792,5.72681,5.72681,14000000.0
2005-04-26 02:39:00,5.72817,5.72823,5.72709,5.7275,15000000.0
2005-04-26 02:40:00,5.72793,5.72874,5.72718,5.72735,12000000.0
2005-04-26 02:41:00,5.7273,5.72837,5.7273,5.72837,13000000.0
2005-04-26 02:42:00,5.72825,5.72825,5.72727,5.72759,16000000.0
2005-04-26 02:43:00,5.72755,5.72895,5.72755,5.72878,18000000.0
2005-04-26 02:44:00,5.72874,5.72874,5.72758,5.72805,10000000.0
2005-04-26 02:45:00,5.72836,5.72907,5.72836,5.72907,14000000.0
2005-04-26 02:46:00,5.72926,5.72944,5.72905,5.72912,18000000.0
2005-04-26 02:47:00,5.72888,5.72888,5.72688,5.72688,17000000.0
2005-04-26 02:48:00,5.72727,5.72727,5.72649,5.72667,7000000.0
2005-04-26 02:49:00,5.72648,5.72649,5.72541,5.72649,13000000.0
2005-04-26 02:50:00,5.72608,5.7264,5.72541,5.7264,14000000.0
2005-04-26 02:51:00,5.72618,5.72629,5.7252,5.72629,15000000.0
2005-04-26 02:52:00,5.72626,5.72639,5.72567,5.72639,15000000.0
2005-04-26 02:53:00,5.72623,5.72673,5.72581,5.72663,9000000.0
2005-04-26 02:54:00,5.72639,5.72639,5.72544,5.72616,13000000.0
2005-04-26 02:55:00,5.72559,5.72721,5.72559,5.72645,11000000.0
2005-04-26 02:56:00,5.72715,5.72818,5.72706,5.72733,18000000.0
2005-04-26 02:57:00,5.72793,5.72793,5.72658,5.72658,13000000.0
2005-04-26 02:58:00,5.72645,5.72696,5.72594,5.72611,9000000.0
2005-04-26 02:59:00,5.72585,5.7266,5.72421,5.72421,14000000.0
2005-04-26 03:00:00,5.7246,5.7253,5.72394,5.72471,11000000.0
2005-04-26 03:01:00,5.72494,5.72576,5.72479,5.72576,11000000.0
2005-04-26 03:02:00,5.72475,5.72505,5.72416,5.72474,11000000.0
2005-04-26 03:03:00,5.72497,5.72497,5.72378,5.72381,23000000.0
2005-04-26 03:04:00,5.72384,5.72455,5.72354,5.72435,11000000.0
2005-04-26 03:05:00,5.72465,5.72517,5.72421,5.72499,17000000.0
2005-04-26 03:06:00,5.72559,5.72685,5.72549,5.72636,9000000.0
2005-04-26 03:07:00,5.72692,5.72706,5.72595,5.72609,15000000.0
2005-04-26 03:08:00,5.72575,5.72631,5.72507,5.7251,12000000.0
2005-04-26 03:09:00,5.72506,5.72667,5.72506,5.72667,15000000.0
2005-04-26 03:10:00,5.72574,5.72607,5.72488,5.72586,19000000.0
2005-04-26 03:11:00,5.72547,5.72564,5.72484,5.72528,15000000.0
2005-04-26 03:12:00,5.72599,5.72629,5.72509,5.72536,18000000.0
2005-04-26 03:13:00,5.72548,5.72689,5.72548,5.72689,18000000.0
2005-04-26 03:14:00,5.72656,5.72664,5.72526,5.72632,10000000.0
2005-04-26 03:15:00,5.72573,5.72584,5.72502,5.72508,7000000.0
2005-04-26 03:16:00,5.72503,5.72603,5.72497,5.72603,8000000.0
2005-04-26 03:17:00,5.72565,5.72612,5.7251,5.72526,10000000.0
2005-04-26 03:18:00,5.72569,5.72644,5.72547,5.72547,15000000.0
2005-04-26 03:19:00,5.72608,5.72648,5.72535,5.72613,10000000.0
2005-04-26 03:20:00,5.726,5.7264,5.72538,5.72538,16000000.0
2005-04-26 03:21:00,5.72498,5.72596,5.72498,5.72525,11000000.0
2005-04-26 03:22:00,5.72572,5.72583,5.72485,5.72529,10000000.0
2005-04-26 03:23:00,5.72528,5.72577,5.72466,5.72512,12000000.0
2005-04-26 03:24:00,5.72562,5.72579,5.72403,5.72403,13000000.0
2005-04-26 03:25:00,5.72548,5.72551,5.72453,5.72521,11000000.0
2005-04-26 03:26:00,5.72494,5.72531,5.72399,5.72495,13000000.0
2005-04-26 03:27:00,5.72495,5.72559,5.7247,5.72516,14000000.0
2005-04-26 03:28:00,5.7248,5.72544,5.72429,5.72544,18000000.0
2005-04-26 03:29:00,5.72564,5.72616,5.72506,5.72616,15000000.0
2005-04-26 03:30:00,5.72667,5.72667,5.72596,5.72618,10000000.0
2005-04-26 03:31:00,5.72643,5.72643,5.72544,5.72593,13000000.0
2005-04-26 03:32:00,5.72648,5.72648,5.72513,5.72549,16000000.0
2005-04-26 03:33:00,5.72527,5.72601,5.72496,5.72553,13000000.0
2005-04-26 03:34:00,5.72463,5.72603,5.72463,5.72603,16000000.0
2005-04-26 03:35:00,5.72625,5.72634,5.72536,5.72596,10000000.0
2005-04-26 03:36:00,5.72618,5.72679,5.72558,5.72679,11000000.0
2005-04-26 03:37:00,5.72699,5.72699,5.7257,5.7257,13000000.0
2005-04-26 03:38:00,5.72587,5.72723,5.72587,5.72723,13000000.0
2005-04-26 03:39:00,5.72707,5.72707,5.72591,5.72666,13000000.0
2005-04-26 03:40:00,5.7262,5.72689,5.72578,5.72578,12000000.0
2005-04-26 03:41:00,5.72576,5.72704,5.72576,5.72661,16000000.0
2005-04-26 03:42:00,5.72625,5.72655,5.72536,5.72542,21000000.0
2005-04-26 03:43:00,5.72533,5.72706,5.72531,5.72639,18000000.0
2005-04-26 03:44:00,5.72615,5.72628,5.7256,5.72591,15000000.0
2005-04-26 03:45:00,5.72588,5.72636,5.72575,5.72632,9000000.0
2005-04-26 03:46:00,5.72657,5.72688,5.72655,5.72688,8000000.0
2005-04-26 03:47:00,5.72691,5.72709,5.72679,5.72698,11000000.0
2005-04-26 03:48:00,5.72706,5.72711,5.72684,5.72706,9000000.0
2005-04-26 03:49:00,5.7268,5.7268,5.72527,5.72636,16000000.0
2005-04-26 03:50:00,5.72712,5.72723,5.7264,5.72705,19000000.0
2005-04-26 03:51:00,5.72534,5.72678,5.72534,5.72581,9000000.0
2005-04-26 03:52:00,5.72699,5.72712,5.72593,5.72712,19000000.0
2005-04-26 03:53:00,5.72759,5.72817,5.72757,5.72817,10000000.0
2005-04-26 03:54:00,5.72806,5.72806,5.72722,5.72749,17000000.0
2005-04-26 03:55:00,5.7264,5.72754,5.7264,5.72643,16000000.0
2005-04-26 03:56:00,5.72624,5.7274,5.72624,5.72728,7000000.0
2005-04-26 03:57:00,5.72704,5.72769,5.7269,5.72769,11000000.0
2005-04-26 03:58:00,5.72707,5.72848,5.72707,5.72744,12000000.0
2005-04-26 03:59:00,5.72752,5.72875,5.72752,5.72861,17000000.0
2005-04-26 04:00:00,5.72795,5.72874,5.72723,5.72784,12000000.0
2005-04-26 04:01:00,5.72754,5.72807,5.72735,5.72807,16000000.0
2005-04-26 04:02:00,5.7274,5.72848,5.7274,5.72789,14000000.0
2005-04-26 04:03:00,5.72821,5.72921,5.72821,5.72921,12000000.0
2005-04-26 04:04:00,5.72924,5.72929,5.72848,5.72854,16000000.0
2005-04-26 04:05:00,5.72831,5.72949,5.72763,5.72936,13000000.0
2005-04-26 04:06:00,5.72866,5.72935,5.7285,5.72885,16000000.0
2005-04-26 04:07:00,5.72938,5.73007,5.72926,5.72952,13000000.0
2005-04-26 04:08:00,5.72843,5.72923,5.72828,5.7286,14000000.0
2005-04-26 04:09:00,5.72871,5.72871,5.72765,5.72794,10000000.0
2005-04-26 04:10:00,5.72716,5.72753,5.72634,5.72671,12000000.0
2005-04-26 04:11:00,5.72661,5.72819,5.72661,5.72747,14000000.0
2005-04-26 04:12:00,5.7261,5.72731,5.7261,5.72731,19000000.0
2005-04-26 04:13:00,5.72676,5.72756,5.72646,5.72747,20000000.0
2005-04-26 04:14:00,5.72767,5.72904,5.72764,5.72904,12000000.0
2005-04-26 04:15:00,5.72842,5.72851,5.72734,5.72753,8000000.0
2005-04-26 04:16:00,5.72753,5.72799,5.72652,5.72652,13000000.0
2005-04-26 04:17:00,5.72726,5.72827,5.72694,5.72827,15000000.0
2005-04-26 04:18:00,5.72828,5.72907,5.72673,5.72673,9000000.0
2005-04-26 04:19:00,5.72801,5.72872,5.72717,5.72872,12000000.0
2005-04-26 04:20:00,5.72784,5.72902,5.72784,5.7288,9000000.0
2005-04-26 04:21:00,5.72917,5.72934,5.72896,5.72902,17000000.0
2005-04-26 04:22:00,5.72929,5.72929,5.72893,5.729,14000000.0
2005-04-26 04:23:00,5.72876,5.72876,5.72695,5.72695,10000000.0
2005-04-26 04:24:00,5.72692,5.72869,5.72692,5.72869,12000000.0
2005-04-26 04:25:00,5.72883,5.72883,5.72775,5.72848,10000000.0
2005-04-26 04:26:00,5.72822,5.72822,5.72737,5.72737,7000000.0
2005-04-26 04:27:00,5.72704,5.72828,5.72704,5.72828,15000000.0
2005-04-26 04:28:00,5.72832,5.72847,5.72749,5.72817,7000000.0
2005-04-26 04:29:00,5.72771,5.72799,5.72712,5.72712,14000000.0
2005-04-26 04:30:00,5.72693,5.72803,5.72676,5.72803,11000000.0
2005-04-26 04:31:00,5.72878,5.72887,5.72855,5.72865,15000000.0
2005-04-26 04:32:00,5.72876,5.72883,5.72859,5.72878,17000000.0
2005-04-26 04:33:00,5.72862,5.72874,5.72845,5.72874,14000000.0
2005-04-26 04:34:00,5.72867,5.72873,5.72852,5.72868,9000000.0
2005-04-26 04:35:00,5.72877,5.72889,5.72858,5.72866,12000000.0
2005-04-26 04:36:00,5.72836,5.72836,5.72691,5.72691,12000000.0
2005-04-26 04:37:00,5.7283,5.7283,5.72796,5.72801,12000000.0
2005-04-26 04:38:00,5.72746,5.72804,5.72744,5.72798,11000000.0
2005-04-26 04:39:00,5.72833,5.72839,5.72807,5.72815,17000000.0
2005-04-26 04:40:00,5.72816,5.72838,5.72814,5.72814,9000000.0
2005-04-26 04:41:00,5.72807,5.72807,5.72673,5.72673,10000000.0
2005-04-26 04:42:00,5.72694,5.72694,5.72605,5.72669,8000000.0
2005-04-26 04:43:00,5.72632,5.72632,5.72509,5.72576,18000000.0
2005-04-26 04:44:00,5.72559,5.72592,5.72487,5.72491,9000000.0
2005-04-26 04:45:00,5.72518,5.72643,5.72518,5.72643,9000000.0
2005-04-26 04:46:00,5.7268,5.72703,5.72666,5.72702,16000000.0
2005-04-26 04:47:00,5.72706,5.7271,5.72685,5.72688,12000000.0
2005-04-26 04:48:00,5.72688,5.72706,5.72555,5.72645,10000000.0
2005-04-26 04:49:00,5.72631,5.72684,5.72546,5.72684,16000000.0
2005-04-26 04:50:00,5.72612,5.72718,5.7257,5.72711,16000000.0
2005-04-26 04:51:00,5.72711,5.72711,5.72557,5.72557,20000000.0
2005-04-26 04:52:00,5.72616,5.72646,5.72528,5.72646,13000000.0
2005-04-26 04:53:00,5.72733,5.72733,5.72618,5.72667,11000000.0
2005-04-26 04:54:00,5.72636,5.72676,5.72608,5.72661,11000000.0
2005-04-26 04:55:00,5.72671,5.72708,5.72614,5.72641,12000000.0
2005-04-26 04:56:00,5.72771,5.72821,5.72771,5.72814,16000000.0
2005-04-26 04:57:00,5.72839,5.72839,5.72821,5.72824,7000000.0
2005-04-26 04:58:00,5.72687,5.72713,5.72643,5.72683,13000000.0
2005-04-26 04:59:00,5.72538,5.72638,5.72538,5.72638,17000000.0
2005-04-26 05:00:00,5.72786,5.72805,5.72781,5.72791,10000000.0
2005-04-26 05:01:00,5.72767,5.72767,5.72657,5.7272,13000000.0
2005-04-26 05:02:00,5.72683,5.7272,5.72612,5.72674,18000000.0
2005-04-26 05:03:00,5.72816,5.72816,5.72629,5.72641,9000000.0
2005-04-26 05:04:00,5.72531,5.72617,5.7249,5.7249,12000000.0
2005-04-26 05:05:00,5.72549,5.72597,5.72506,5.72535,10000000.0
2005-04-26 05:06:00,5.72558,5.72674,5.72473,5.72674,20000000.0
2005-04-26 05:07:00,5.7265,5.72664,5.7257,5.7257,10000000.0
2005-04-26 05:08:00,5.72593,5.72649,5.72574,5.72593,17000000.0
2005-04-26 05:09:00,5.72675,5.72769,5.72656,5.72769,15000000.0
2005-04-26 05:10:00,5.72783,5.72797,5.72775,5.72793,10000000.0
2005-04-26 05:11:00,5.72747,5.72747,5.72626,5.72667,16000000.0
2005-04-26 05:12:00,5.72532,5.7264,5.72532,5.7264,7000000.0
2005-04-26 05:13:00,5.72786,5.72791,5.72742,5.72742,12000000.0
2005-04-26 05:14:00,5.72644,5.72672,5.72555,5.72627,14000000.0
2005-04-26 05:15:00,5.72575,5.72667,5.72575,5.72618,16000000.0
2005-04-26 05:16:00,5.72605,5.72605,5.72499,5.72548,15000000.0
2005-04-26 05:17:00,5.72549,5.72612,5.72532,5.72564,10000000.0
2005-04-26 05:18:00,5.72576,5.72595,5.72491,5.72595,13000000.0
2005-04-26 05:19:00,5.72606,5.72629,5.72499,5.7256,13000000.0
2005-04-26 05:20:00,5.72505,5.72539,5.72408,5.72464,20000000.0
2005-04-26 05:21:00,5.72515,5.72528,5.72455,5.72468,9000000.0
2005-04-26 05:22:00,5.7245,5.72511,5.72383,5.72442,17000000.0
2005-04-26 05:23:00,5.72449,5.72505,5.7231,5.72366,14000000.0
2005-04-26 05:24:00,5.72338,5.72353,5.72216,5.72328,19000000.0
2005-04-26 05:25:00,5.7231,5.72344,5.72249,5.723,13000000.0
2005-04-26 05:26:00,5.72284,5.72394,5.72232,5.72317,13000000.0
2005-04-26 05:27:00,5.72313,5.72386,5.72313,5.72313,13000000.0
2005-04-26 05:28:00,5.72266,5.72377,5.72248,5.72358,10000000.0
2005-04-26 05:29:00,5.72336,5.72404,5.72323,5.72331,17000000.0
2005-04-26 05:30:00,5.72346,5.72383,5.72261,5.72275,21000000.0
2005-04-26 05:31:00,5.72245,5.72286,5.72191,5.72228,13000000.0
2005-04-26 05:32:00,5.72293,5.72312,5.72228,5.72312,16000000.0
2005-04-26 05:33:00,5.72389,5.72389,5.72234,5.72331,13000000.0
2005-04-26 05:34:00,5.72308,5.72333,5.72223,5.72231,13000000.0
2005-04-26 05:35:00,5.72296,5.72315,5.72224,5.72252,14000000.0
2005-04-26 05:36:00,5.72247,5.72313,5.7219,5.72292,18000000.0
2005-04-26 05:37:00,5.72269,5.7242,5.72249,5.72412,12000000.0
2005-04-26 05:38:00,5.72419,5.72446,5.72414,5.72435,13000000.0
2005-04-26 05:39:00,5.72391,5.72391,5.72302,5.72351,21000000.0
2005-04-26 05:40:00,5.72278,5.72356,5.72268,5.72315,14000000.0
2005-04-26 05:41:00,5.72308,5.72343,5.72205,5.72238,13000000.0
2005-04-26 05:42:00,5.72145,5.72186,5.72066,5.72066,8000000.0
2005-04-26 05:43:00,5.72191,5.7226,5.72154,5.7226,13000000.0
2005-04-26 05:44:00,5.72273,5.72273,5.72202,5.72206,13000000.0
2005-04-26 05:45:00,5.72218,5.72244,5.72171,5.72203,24000000.0
2005-04-26 05:46:00,5.72212,5.72234,5.72131,5.72202,14000000.0
2005-04-26 05:47:00,5.72182,5.72215,5.72117,5.72117,11000000.0
2005-04-26 05:48:00,5.72124,5.72283,5.72124,5.72252,18000000.0
2005-04-26 05:49:00,5.72221,5.72251,5.72198,5.72224,10000000.0
2005-04-26 05:50:00,5.7227,5.7227,5.72197,5.72218,10000000.0
2005-04-26 05:51:00,5.7231,5.7231,5.72124,5.72238,11000000.0
2005-04-26 05:52:00,5.72156,5.72217,5.72071,5.72075,19000000.0
2005-04-26 05:53:00,5.7218,5.72273,5.72131,5.72201,15000000.0
2005-04-26 05:54:00,5.72189,5.72229,5.72164,5.72229,7000000.0
2005-04-26 05:55:00,5.72135,5.72211,5.72083,5.7216,12000000.0
2005-04-26 05:56:00,5.72104,5.72224,5.72103,5.72131,16000000.0
2005-04-26 05:57:00,5.72161,5.72225,5.72089,5.72097,11000000.0
2005-04-26 05:58:00,5.71972,5.72016,5.71891,5.71944,22000000.0
2005-04-26 05:59:00,5.71942,5.71958,5.71924,5.71958,9000000.0
2005-04-26 06:00:00,5.71924,5.72015,5.71908,5.72004,17000000.0
2005-04-26 06:01:00,5.71948,5.71996,5.71863,5.71882,18000000.0
2005-04-26 06:02:00,5.71921,5.72017,5.71921,5.72002,18000000.0
2005-04-26 06:03:00,5.72045,5.72102,5.71961,5.72029,16000000.0
2005-04-26 06:04:00,5.72095,5.72136,5.72055,5.72136,8000000.0
2005-04-26 06:05:00,5.72113,5.72203,5.72095,5.72154,10000000.0
2005-04-26 06:06:00,5.72159,5.72264,5.72151,5.72151,27000000.0
2005-04-26 06:07:00,5.72118,5.72183,5.72003,5.7207,17000000.0
2005-04-26 06:08:00,5.72056,5.7208,5.7197,5.7197,14000000.0
2005-04-26 06:09:00,5.72023,5.72122,5.72023,5.72086,13000000.0
2005-04-26 06:10:00,5.72012,5.72109,5.72012,5.72043,14000000.0
2005-04-26 06:11:00,5.72049,5.72072,5.71985,5.7203,16000000.0
2005-04-26 06:12:00,5.71972,5.72047,5.71945,5.72014,17000000.0
2005-04-26 06:13:00,5.72016,5.7207,5.71992,5.72012,14000000.0
2005-04-26 06:14:00,5.71986,5.72029,5.71895,5.71905,12000000.0
2005-04-26 06:15:00,5.71966,5.71978,5.71848,5.7189,13000000.0
2005-04-26 06:16:00,5.71872,5.71937,5.71802,5.71836,14000000.0
2005-04-26 06:17:00,5.71862,5.71862,5.71746,5.71746,11000000.0
2005-04-26 06:18:00,5.71843,5.72056,5.71816,5.71964,12000000.0
2005-04-26 06:19:00,5.72002,5.72002,5.719,5.71997,19000000.0
2005-04-26 06:20:00,5.71956,5.72005,5.71919,5.72005,11000000.0
2005-04-26 06:21:00,5.7199,5.72034,5.71892,5.71924,9000000.0
2005-04-26 06:22:00,5.71978,5.72014,5.71939,5.71954,22000000.0
2005-04-26 06:23:00,5.71996,5.72057,5.71981,5.72053,18000000.0
2005-04-26 06:24:00,5.71971,5.72013,5.71934,5.71956,8000000.0
2005-04-26 06:25:00,5.71902,5.71981,5.71888,5.71916,9000000.0
2005-04-26 06:26:00,5.71895,5.72015,5.71895,5.72015,13000000.0
2005-04-26 06:27:00,5.7199,5.72007,5.71921,5.71959,15000000.0
2005-04-26 06:28:00,5.72013,5.72013,5.71915,5.71962,18000000.0
2005-04-26 06:29:00,5.71985,5.7199,5.71886,5.71916,16000000.0
2005-04-26 06:30:00,5.71975,5.7202,5.71937,5.7202,10000000.0
2005-04-26 06:31:00,5.72084,5.72098,5.71999,5.72006,13000000.0
2005-04-26 06:32:00,5.71856,5.71963,5.7185,5.71963,10000000.0
2005-04-26 06:33:00,5.7196,5.7196,5.71842,5.71863,10000000.0
2005-04-26 06:34:00,5.71879,5.71977,5.71878,5.71977,15000000.0
2005-04-26 06:35:00,5.71939,5.71983,5.7187,5.71977,13000000.0
2005-04-26 06:36:00,5.72002,5.72002,5.71888,5.71899,23000000.0
2005-04-26 06:37:00,5.7204,5.7204,5.71895,5.71895,11000000.0
2005-04-26 06:38:00,5.71897,5.71962,5.71862,5.71882,17000000.0
2005-04-26 06:39:00,5.71937,5.72008,5.71911,5.72006,8000000.0
2005-04-26 06:40:00,5.71895,5.71919,5.71779,5.71919,15000000.0
2005-04-26 06:41:00,5.71929,5.7198,5.71917,5.71923,15000000.0
2005-04-26 06:42:00,5.72008,5.7204,5.71936,5.7204,16000000.0
2005-04-26 06:43:00,5.71942,5.72059,5.71942,5.72012,12000000.0
2005-04-26 06:44:00,5.72063,5.72097,5.71996,5.72025,13000000.0
2005-04-26 06:45:00,5.72087,5.72145,5.72049,5.72072,14000000.0
2005-04-26 06:46:00,5.72114,5.72114,5.72,5.72072,12000000.0
2005-04-26 06:47:00,5.72069,5.72075,5.71994,5.72072,11000000.0
2005-04-26 06:48:00,5.7207,5.72071,5.71919,5.71972,15000000.0
2005-04-26 06:49:00,5.7199,5.72001,5.71899,5.71995,17000000.0
2005-04-26 06:50:00,5.72021,5.72048,5.71973,5.71983,13000000.0
2005-04-26 06:51:00,5.71947,5.71968,5.71913,5.71967,8000000.0
2005-04-26 06:52:00,5.71963,5.71977,5.71892,5.71912,14000000.0
2005-04-26 06:53:00,5.7192,5.71974,5.71831,5.71957,13000000.0
2005-04-26 06:54:00,5.71899,5.71991,5.7186,5.71928,8000000.0
2005-04-26 06:55:00,5.71983,5.7208,5.71964,5.7208,10000000.0
2005-04-26 06:56:00,5.72076,5.72099,5.72073,5.72088,11000000.0
2005-04-26 06:57:00,5.7205,5.7205,5.71916,5.71935,17000000.0
2005-04-26 06:58:00,5.71954,5.71991,5.71939,5.71981,12000000.0
2005-04-26 06:59:00,5.72016,5.72051,5.71982,5.72049,14000000.0
2005-04-26 07:00:00,5.71922,5.7205,5.7191,5.7205,11000000.0
2005-04-26 07:01:00,5.72073,5.72073,5.71879,5.71953,10000000.0
2005-04-26 07:02:00,5.71956,5.71973,5.71838,5.71923,14000000.0
2005-04-26 07:03:00,5.71934,5.71967,5.71905,5.71967,7000000.0
2005-04-26 07:04:00,5.7191,5.71946,5.71836,5.71836,16000000.0
2005-04-26 07:05:00,5.71843,5.71881,5.71753,5.71832,15000000.0
2005-04-26 07:06:00,5.71836,5.71846,5.71777,5.71812,16000000.0
2005-04-26 07:07:00,5.71811,5.71847,5.71776,5.71847,12000000.0
2005-04-26 07:08:00,5.71842,5.71885,5.71807,5.7181,8000000.0
2005-04-26 07:09:00,5.71732,5.71884,5.71727,5.71884,8000000.0
2005-04-26 07:10:00,5.71951,5.71961,5.7193,5.7193,16000000.0
2005-04-26 07:11:00,5.71828,5.71858,5.718,5.71839,17000000.0
2005-04-26 07:12:00,5.71896,5.71956,5.71888,5.71956,20000000.0
2005-04-26 07:13:00,5.7199,5.72012,5.71971,5.71988,18000000.0
2005-04-26 07:14:00,5.71965,5.71993,5.71913,5.71934,11000000.0
2005-04-26 07:15:00,5.71912,5.71994,5.71839,5.71839,18000000.0
2005-04-26 07:16:00,5.71835,5.71999,5.71835,5.71988,18000000.0
2005-04-26 07:17:00,5.7205,5.72077,5.72047,5.72068,12000000.0
2005-04-26 07:18:00,5.72027,5.72027,5.71872,5.71872,18000000.0
2005-04-26 07:19:00,5.71796,5.71921,5.71794,5.71821,14000000.0
2005-04-26 07:20:00,5.7187,5.71921,5.71781,5.7191,18000000.0
2005-04-26 07:21:00,5.71899,5.71938,5.718,5.71808,13000000.0
2005-04-26 07:22:00,5.71822,5.72,5.71822,5.72,14000000.0
2005-04-26 07:23:00,5.71991,5.71991,5.71846,5.71868,15000000.0
2005-04-26 07:24:00,5.71821,5.71882,5.71789,5.71882,16000000.0
2005-04-26 07:25:00,5.71861,5.71923,5.71829,5.71831,15000000.0
2005-04-26 07:26:00,5.71919,5.71919,5.71714,5.71714,13000000.0
2005-04-26 07:27:00,5.71693,5.71767,5.71666,5.71767,12000000.0
2005-04-26 07:28:00,5.71818,5.71888,5.71744,5.71807,22000000.0
2005-04-26 07:29:00,5.71773,5.71865,5.71773,5.7179,16000000.0
2005-04-26 07:30:00,5.71788,5.71915,5.71788,5.71906,14000000.0
2005-04-26 07:31:00,5.71928,5.7195,5.71928,5.71947,13000000.0
2005-04-26 07:32:00,5.71924,5.71924,5.71846,5.71881,9000000.0
2005-04-26 07:33:00,5.71777,5.71838,5.71777,5.71785,7000000.0
2005-04-26 07:34:00,5.71815,5.71945,5.71804,5.71899,18000000.0
2005-04-26 07:35:00,5.71951,5.71955,5.71881,5.71881,9000000.0
2005-04-26 07:36:00,5.71903,5.71985,5.71903,5.71906,13000000.0
2005-04-26 07:37:00,5.72029,5.72105,5.7201,5.72105,11000000.0
2005-04-26 07:38:00,5.72063,5.72063,5.71901,5.71901,11000000.0
2005-04-26 07:39:00,5.71936,5.71936,5.7181,5.71886,19000000.0
2005-04-26 07:40:00,5.71919,5.72008,5.71919,5.7192,11000000.0
2005-04-26 07:41:00,5.71897,5.71901,5.71788,5.7183,7000000.0
2005-04-26 07:42:00,5.71833,5.71874,5.71745,5.71771,13000000.0
2005-04-26 07:43:00,5.71728,5.71838,5.71728,5.71802,14000000.0
2005-04-26 07:44:00,5.71741,5.71877,5.71726,5.71877,10000000.0
2005-04-26 07:45:00,5.71931,5.71958,5.71928,5.71949,8000000.0
2005-04-26 07:46:00,5.71821,5.71881,5.71784,5.71872,13000000.0
2005-04-26 07:47:00,5.7178,5.71858,5.71697,5.71821,15000000.0
2005-04-26 07:48:00,5.71716,5.7184,5.71711,5.71711,13000000.0
2005-04-26 07:49:00,5.71838,5.71897,5.71838,5.71886,10000000.0
2005-04-26 07:50:00,5.71853,5.71924,5.71805,5.71819,17000000.0
2005-04-26 07:51:00,5.718,5.7193,5.718,5.7193,16000000.0
2005-04-26 07:52:00,5.71995,5.72052,5.71943,5.72026,13000000.0
2005-04-26 07:53:00,5.7198,5.72002,5.71916,5.72002,10000000.0
2005-04-26 07:54:00,5.71966,5.71966,5.71825,5.71872,11000000.0
2005-04-26 07:55:00,5.71928,5.71976,5.71882,5.71951,12000000.0
2005-04-26 07:56:00,5.71999,5.72076,5.71978,5.71978,13000000.0
2005-04-26 07:57:00,5.7206,5.72075,5.72029,5.72075,8000000.0
2005-04-26 07:58:00,5.72096,5.72096,5.71992,5.72049,14000000.0
2005-04-26 07:59:00,5.72016,5.72016,5.71902,5.71999,15000000.0
2005-04-26 08:00:00,5.72028,5.72028,5.71939,5.71957,10000000.0
2005-04-26 08:01:00,5.72007,5.72007,5.71856,5.71894,13000000.0
2005-04-26 08:02:00,5.71896,5.71936,5.71864,5.71889,14000000.0
2005-04-26 08:03:00,5.71892,5.72011,5.7189,5.71915,12000000.0
2005-04-26 08:04:00,5.71804,5.71932,5.71804,5.71865,16000000.0
2005-04-26 08:05:00,5.71937,5.72,5.71855,5.72,14000000.0
2005-04-26 08:06:00,5.71945,5.72018,5.71921,5.72004,19000000.0
2005-04-26 08:07:00,5.7196,5.71992,5.71887,5.71974,19000000.0
2005-04-26 08:08:00,5.71997,5.71997,5.71931,5.71993,11000000.0
2005-04-26 08:09:00,5.71899,5.72061,5.71889,5.72061,10000000.0
2005-04-26 08:10:00,5.72022,5.72022,5.71903,5.71903,16000000.0
2005-04-26 08:11:00,5.71835,5.71979,5.71835,5.71977,9000000.0
2005-04-26 08:12:00,5.7203,5.7203,5.71858,5.71906,10000000.0
2005-04-26 08:13:00,5.71918,5.72019,5.71896,5.72012,11000000.0
2005-04-26 08:14:00,5.71951,5.72012,5.71902,5.71909,12000000.0
2005-04-26 08:15:00,5.72019,5.72038,5.71933,5.71941,15000000.0
2005-04-26 08:16:00,5.71899,5.71938,5.7182,5.71851,14000000.0
2005-04-26 08:17:00,5.71955,5.72032,5.71891,5.71939,10000000.0
2005-04-26 08:18:00,5.71861,5.71877,5.71795,5.71819,9000000.0
2005-04-26 08:19:00,5.7197,5.72012,5.71875,5.72007,11000000.0
2005-04-26 08:20:00,5.71894,5.71948,5.71859,5.71862,11000000.0
2005-04-26 08:21:00,5.7203,5.7203,5.71923,5.7198,20000000.0
2005-04-26 08:22:00,5.71976,5.71999,5.71973,5.71992,8000000.0
2005-04-26 08:23:00,5.71807,5.71929,5.71807,5.71929,12000000.0
2005-04-26 08:24:00,5.71892,5.71923,5.71839,5.71901,13000000.0
2005-04-26 08:25:00,5.71844,5.71917,5.71772,5.71912,12000000.0
2005-04-26 08:26:00,5.71891,5.71898,5.71808,5.71884,13000000.0
2005-04-26 08:27:00,5.71893,5.71995,5.71871,5.71995,11000000.0
2005-04-26 08:28:00,5.71806,5.7195,5.71785,5.71927,8000000.0
2005-04-26 08:29:00,5.7204,5.72082,5.71952,5.72082,12000000.0
2005-04-26 08:30:00,5.72118,5.72172,5.72046,5.72046,11000000.0
2005-04-26 08:31:00,5.72128,5.72253,5.72128,5.72242,10000000.0
2005-04-26 08:32:00,5.72198,5.72328,5.72189,5.72236,13000000.0
2005-04-26 08:33:00,5.72343,5.72343,5.72234,5.72282,11000000.0
2005-04-26 08:34:00,5.72214,5.72297,5.72133,5.72133,17000000.0
2005-04-26 08:35:00,5.72125,5.72181,5.72028,5.72119,11000000.0
2005-04-26 08:36:00,5.72147,5.72154,5.71954,5.72045,10000000.0
2005-04-26 08:37:00,5.71961,5.72084,5.71938,5.71993,9000000.0
2005-04-26 08:38:00,5.71974,5.72079,5.71971,5.72066,18000000.0
2005-04-26 08:39:00,5.72086,5.72086,5.71961,5.71961,8000000.0
2005-04-26 08:40:00,5.71937,5.72071,5.71884,5.72071,7000000.0
2005-04-26 08:41:00,5.71944,5.72032,5.71922,5.71978,16000000.0
2005-04-26 08:42:00,5.71903,5.7206,5.71878,5.72056,14000000.0
2005-04-26 08:43:00,5.72097,5.72168,5.72076,5.72168,12000000.0
2005-04-26 08:44:00,5.72246,5.72397,5.72205,5.72211,9000000.0
2005-04-26 08:45:00,5.72229,5.72431,5.72229,5.72421,18000000.0
2005-04-26 08:46:00,5.72461,5.72531,5.72328,5.72531,14000000.0
2005-04-26 08:47:00,5.72544,5.72622,5.72498,5.72572,18000000.0
2005-04-26 08:48:00,5.72537,5.72587,5.72489,5.72587,12000000.0
2005-04-26 08:49:00,5.72638,5.72638,5.72486,5.72594,14000000.0
2005-04-26 08:50:00,5.72499,5.72561,5.72465,5.7252,16000000.0
2005-04-26 08:51:00,5.72545,5.72577,5.72447,5.72577,21000000.0
2005-04-26 08:52:00,5.7258,5.7267,5.72514,5.7267,20000000.0
2005-04-26 08:53:00,5.72542,5.72678,5.72542,5.72678,7000000.0
2005-04-26 08:54:00,5.72632,5.72643,5.72408,5.72408,17000000.0
2005-04-26 08:55:00,5.72518,5.72607,5.72518,5.72539,12000000.0
2005-04-26 08:56:00,5.72523,5.72762,5.72523,5.72739,17000000.0
2005-04-26 08:57:00,5.72699,5.72761,5.72622,5.7267,16000000.0
2005-04-26 08:58:00,5.7268,5.72708,5.72595,5.72688,12000000.0
2005-04-26 08:59:00,5.7265,5.72653,5.72534,5.72577,13000000.0
2005-04-26 09:00:00,5.72588,5.72671,5.72579,5.72667,17000000.0
2005-04-26 09:01:00,5.72647,5.72774,5.72647,5.72708,13000000.0
2005-04-26 09:02:00,5.72694,5.72695,5.7263,5.72695,8000000.0
2005-04-26 09:03:00,5.72739,5.72798,5.72676,5.72786,16000000.0
2005-04-26 09:04:00,5.72701,5.72778,5.72666,5.72726,8000000.0
2005-04-26 09:05:00,5.72749,5.72792,5.72697,5.72792,11000000.0
2005-04-26 09:06:00,5.72749,5.72868,5.72749,5.72801,10000000.0
2005-04-26 09:07:00,5.72873,5.72902,5.72765,5.72898,10000000.0
2005-04-26 09:08:00,5.72866,5.72886,5.72739,5.72778,19000000.0
2005-04-26 09:09:00,5.72812,5.72939,5.72767,5.72898,16000000.0
2005-04-26 09:10:00,5.72832,5.72965,5.72814,5.72911,8000000.0
2005-04-26 09:11:00,5.72958,5.73035,5.72948,5.72961,11000000.0
2005-04-26 09:12:00,5.72861,5.72938,5.72819,5.72925,16000000.0
2005-04-26 09:13:00,5.7278,5.72864,5.72754,5.7279,15000000.0
2005-04-26 09:14:00,5.72726,5.72829,5.72692,5.7273,17000000.0
2005-04-26 09:15:00,5.72733,5.72763,5.72658,5.72703,12000000.0
2005-04-26 09:16:00,5.72723,5.7278,5.72708,5.72729,14000000.0
2005-04-26 09:17:00,5.7273,5.72851,5.7273,5.72843,14000000.0
2005-04-26 09:18:00,5.72886,5.72917,5.72801,5.72801,18000000.0
2005-04-26 09:19:00,5.72784,5.72821,5.72711,5.7275,14000000.0
2005-04-26 09:20:00,5.72673,5.72774,5.72627,5.72658,18000000.0
2005-04-26 09:21:00,5.72668,5.72751,5.72593,5.72739,17000000.0
2005-04-26 09:22:00,5.72704,5.72768,5.7266,5.72763,13000000.0
2005-04-26 09:23:00,5.72772,5.72772,5.7262,5.72709,12000000.0
2005-04-26 09:24:00,5.72748,5.72855,5.72731,5.72855,14000000.0
2005-04-26 09:25:00,5.72857,5.72945,5.72857,5.72896,9000000.0
2005-04-26 09:26:00,5.72895,5.72952,5.72807,5.72899,13000000.0
2005-04-26 09:27:00,5.72761,5.72798,5.72596,5.72628,13000000.0
2005-04-26 09:28:00,5.72531,5.72633,5.72481,5.72535,19000000.0
2005-04-26 09:29:00,5.72499,5.72592,5.72441,5.72592,14000000.0
2005-04-26 09:30:00,5.72617,5.72649,5.72521,5.72521,15000000.0
2005-04-26 09:31:00,5.72482,5.72542,5.72432,5.72534,11000000.0
2005-04-26 09:32:00,5.72481,5.7265,5.72477,5.72542,16000000.0
2005-04-26 09:33:00,5.72644,5.72734,5.72581,5.72733,9000000.0
2005-04-26 09:34:00,5.72658,5.72715,5.72596,5.72638,18000000.0
2005-04-26 09:35:00,5.72621,5.72705,5.72542,5.72699,14000000.0
2005-04-26 09:36:00,5.72641,5.72743,5.72606,5.72724,16000000.0
2005-04-26 09:37:00,5.72666,5.72711,5.72586,5.72617,20000000.0
2005-04-26 09:38:00,5.72611,5.72739,5.72592,5.72708,19000000.0
2005-04-26 09:39:00,5.72638,5.7275,5.7259,5.72712,16000000.0
2005-04-26 09:40:00,5.72757,5.72757,5.72663,5.72682,12000000.0
2005-04-26 09:41:00,5.72744,5.72773,5.72639,5.72749,18000000.0
2005-04-26 09:42:00,5.72799,5.72799,5.72645,5.72794,16000000.0
2005-04-26 09:43:00,5.72714,5.72797,5.72672,5.72714,15000000.0
2005-04-26 09:44:00,5.72837,5.72887,5.72688,5.7282,13000000.0
2005-04-26 09:45:00,5.72916,5.72947,5.72886,5.72938,13000000.0
2005-04-26 09:46:00,5.72924,5.72948,5.72811,5.72861,17000000.0
2005-04-26 09:47:00,5.72922,5.72935,5.72845,5.7293,13000000.0
2005-04-26 09:48:00,5.7293,5.73125,5.7293,5.73125,16000000.0
2005-04-26 09:49:00,5.7309,5.73223,5.73053,5.732,17000000.0
2005-04-26 09:50:00,5.73205,5.73241,5.73096,5.7324,12000000.0
2005-04-26 09:51:00,5.7325,5.73256,5.73105,5.73141,16000000.0
2005-04-26 09:52:00,5.73152,5.73223,5.72975,5.7317,16000000.0
2005-04-26 09:53:00,5.73101,5.73187,5.73093,5.73179,15000000.0
2005-04-26 09:54:00,5.73236,5.73236,5.73116,5.73188,15000000.0
2005-04-26 09:55:00,5.73164,5.73221,5.73033,5.73089,15000000.0
2005-04-26 09:56:00,5.73074,5.73134,5.72982,5.73134,17000000.0
2005-04-26 09:57:00,5.73132,5.73264,5.73039,5.73157,12000000.0
2005-04-26 09:58:00,5.73224,5.73321,5.73168,5.73261,14000000.0
2005-04-26 09:59:00,5.73317,5.73348,5.73248,5.73325,10000000.0
2005-04-26 10:00:00,5.73285,5.73285,5.73094,5.73235,11000000.0
2005-04-26 10:01:00,5.73169,5.73258,5.73142,5.73231,24000000.0
2005-04-26 10:02:00,5.73191,5.73323,5.73164,5.73176,14000000.0
2005-04-26 10:03:00,5.73313,5.73395,5.73195,5.73395,16000000.0
2005-04-26 10:04:00,5.73429,5.73433,5.73322,5.73378,10000000.0
2005-04-26 10:05:00,5.73499,5.73527,5.73426,5.73441,10000000.0
2005-04-26 10:06:00,5.73439,5.73445,5.73388,5.73389,9000000.0
2005-04-26 10:07:00,5.73365,5.73365,5.7325,5.73298,11000000.0
2005-04-26 10:08:00,5.73299,5.73305,5.73232,5.73276,9000000.0
2005-04-26 10:09:00,5.73352,5.73393,5.73278,5.73297,11000000.0
2005-04-26 10:10:00,5.73192,5.73391,5.73192,5.73391,15000000.0
2005-04-26 10:11:00,5.73281,5.73302,5.73046,5.73243,16000000.0
2005-04-26 10:12:00,5.73177,5.73283,5.73177,5.73214,19000000.0
2005-04-26 10:13:00,5.73218,5.73253,5.73097,5.73097,9000000.0
2005-04-26 10:14:00,5.73176,5.73176,5.73099,5.73153,11000000.0
2005-04-26 10:15:00,5.73122,5.73158,5.7307,5.73131,8000000.0
2005-04-26 10:16:00,5.73031,5.73115,5.72993,5.7307,17000000.0
2005-04-26 10:17:00,5.73071,5.73168,5.7304,5.73102,16000000.0
2005-04-26 10:18:00,5.73093,5.7314,5.72972,5.72972,16000000.0
2005-04-26 10:19:00,5.73071,5.73156,5.72999,5.73156,17000000.0
2005-04-26 10:20:00,5.73094,5.73107,5.73007,5.73018,16000000.0
2005-04-26 10:21:00,5.72932,5.73088,5.72806,5.73088,7000000.0
2005-04-26 10:22:00,5.73123,5.73136,5.73017,5.73136,10000000.0
2005-04-26 10:23:00,5.7311,5.7311,5.72918,5.73065,14000000.0
2005-04-26 10:24:00,5.73023,5.73088,5.72937,5.73036,13000000.0
2005-04-26 10:25:00,5.72935,5.73108,5.72935,5.7296,12000000.0
2005-04-26 10:26:00,5.72986,5.73,5.72896,5.72933,11000000.0
2005-04-26 10:27:00,5.72987,5.73119,5.72965,5.73101,13000000.0
2005-04-26 10:28:00,5.7311,5.7312,5.73011,5.73068,13000000.0
2005-04-26 10:29:00,5.73065,5.73155,5.73011,5.73011,11000000.0
2005-04-26 10:30:00,5.7307,5.7307,5.7293,5.7293,9000000.0
2005-04-26 10:31:00,5.73098,5.73171,5.7303,5.73171,16000000.0
2005-04-26 10:32:00,5.73142,5.73162,5.73037,5.73037,9000000.0
2005-04-26 10:33:00,5.73079,5.73088,5.72985,5.73072,12000000.0
2005-04-26 10:34:00,5.73188,5.73188,5.73058,5.73086,11000000.0
2005-04-26 10:35:00,5.73053,5.73079,5.7297,5.73074,17000000.0
2005-04-26 10:36:00,5.73133,5.73164,5.73068,5.73104,10000000.0
2005-04-26 10:37:00,5.73121,5.73173,5.73044,5.73115,15000000.0
2005-04-26 10:38:00,5.73209,5.73234,5.7309,5.73147,17000000.0
2005-04-26 10:39:00,5.73203,5.73258,5.73124,5.73124,13000000.0
2005-04-26 10:40:00,5.73112,5.73184,5.73074,5.73171,10000000.0
2005-04-26 10:41:00,5.73203,5.73225,5.731,5.7315,15000000.0
2005-04-26 10:42:00,5.73032,5.73158,5.73021,5.73104,12000000.0
2005-04-26 10:43:00,5.73101,5.73259,5.73101,5.7325,13000000.0
2005-04-26 10:44:00,5.73259,5.73308,5.73173,5.73215,12000000.0
2005-04-26 10:45:00,5.73089,5.73132,5.7294,5.73038,13000000.0
2005-04-26 10:46:00,5.73048,5.73114,5.72996,5.7301,13000000.0
2005-04-26 10:47:00,5.73108,5.73122,5.7294,5.72958,7000000.0
2005-04-26 10:48:00,5.72948,5.73137,5.72948,5.7307,12000000.0
2005-04-26 10:49:00,5.73021,5.73123,5.73011,5.73013,10000000.0
2005-04-26 10:50:00,5.73082,5.73173,5.72957,5.73173,14000000.0
2005-04-26 10:51:00,5.73119,5.7312,5.73031,5.73031,11000000.0
2005-04-26 10:52:00,5.73078,5.73087,5.72983,5.7302,20000000.0
2005-04-26 10:53:00,5.73058,5.73187,5.73058,5.73187,9000000.0
2005-04-26 10:54:00,5.73163,5.73163,5.72999,5.73066,18000000.0
2005-04-26 10:55:00,5.73087,5.73163,5.73083,5.73083,10000000.0
2005-04-26 10:56:00,5.72991,5.73208,5.72984,5.73208,11000000.0
2005-04-26 10:57:00,5.73019,5.73327,5.73017,5.73327,8000000.0
2005-04-26 10:58:00,5.73407,5.7342,5.7331,5.73401,10000000.0
2005-04-26 10:59:00,5.73426,5.73433,5.73357,5.73377,10000000.0
2005-04-26 11:00:00,5.73286,5.73352,5.73247,5.73289,15000000.0
2005-04-26 11:01:00,5.73132,5.73258,5.73132,5.73237,12000000.0
2005-04-26 11:02:00,5.73135,5.73318,5.73114,5.73318,8000000.0
2005-04-26 11:03:00,5.73366,5.73368,5.73291,5.73359,11000000.0
2005-04-26 11:04:00,5.73325,5.7339,5.73266,5.73306,15000000.0
2005-04-26 11:05:00,5.73345,5.73456,5.73263,5.73386,17000000.0
2005-04-26 11:06:00,5.73431,5.73431,5.73339,5.73398,12000000.0
2005-04-26 11:07:00,5.73281,5.73314,5.732,5.732,11000000.0
2005-04-26 11:08:00,5.73211,5.73335,5.73211,5.73306,22000000.0
2005-04-26 11:09:00,5.73341,5.73403,5.73337,5.73387,9000000.0
2005-04-26 11:10:00,5.73246,5.73381,5.73246,5.73299,16000000.0
2005-04-26 11:11:00,5.7338,5.7353,5.7338,5.73468,7000000.0
2005-04-26 11:12:00,5.73479,5.73482,5.73348,5.73375,15000000.0
2005-04-26 11:13:00,5.73344,5.73422,5.73245,5.73422,11000000.0
2005-04-26 11:14:00,5.73354,5.73354,5.73263,5.73335,18000000.0
2005-04-26 11:15:00,5.73255,5.73363,5.7325,5.7332,11000000.0
2005-04-26 11:16:00,5.7332,5.73396,5.73292,5.73311,13000000.0
2005-04-26 11:17:00,5.73218,5.73355,5.73218,5.73355,13000000.0
2005-04-26 11:18:00,5.73373,5.73373,5.73187,5.73187,9000000.0
2005-04-26 11:19:00,5.73342,5.73356,5.73226,5.73239,17000000.0
2005-04-26 11:20:00,5.73349,5.73387,5.73273,5.73321,14000000.0
2005-04-26 11:21:00,5.733,5.73351,5.73213,5.73213,14000000.0
2005-04-26 11:22:00,5.73313,5.73354,5.73281,5.73335,22000000.0
2005-04-26 11:23:00,5.73239,5.73307,5.73236,5.73236,8000000.0
2005-04-26 11:24:00,5.73174,5.73343,5.73174,5.73289,18000000.0
2005-04-26 11:25:00,5.7333,5.7333,5.73189,5.73204,9000000.0
2005-04-26 11:26:00,5.73294,5.73372,5.73251,5.73293,15000000.0
2005-04-26 11:27:00,5.73437,5.73458,5.73311,5.73407,10000000.0
2005-04-26 11:28:00,5.73427,5.73452,5.73381,5.7343,13000000.0
2005-04-26 11:29:00,5.73354,5.73421,5.73331,5.73359,17000000.0
2005-04-26 11:30:00,5.73313,5.73427,5.73313,5.73373,13000000.0
2005-04-26 11:31:00,5.7344,5.73498,5.73339,5.7338,12000000.0
2005-04-26 11:32:00,5.73413,5.73436,5.73298,5.73361,20000000.0
2005-04-26 11:33:00,5.73331,5.73401,5.73314,5.73375,16000000.0
2005-04-26 11:34:00,5.73392,5.73447,5.73347,5.73447,13000000.0
2005-04-26 11:35:00,5.73443,5.7345,5.73311,5.73311,14000000.0
2005-04-26 11:36:00,5.73333,5.73432,5.73333,5.7335,11000000.0
2005-04-26 11:37:00,5.73417,5.73434,5.73314,5.73395,16000000.0
2005-04-26 11:38:00,5.73425,5.73463,5.73352,5.73378,8000000.0
2005-04-26 11:39:00,5.73444,5.73444,5.73331,5.73378,11000000.0
2005-04-26 11:40:00,5.73339,5.7336,5.73303,5.73327,12000000.0
2005-04-26 11:41:00,5.73419,5.73434,5.73344,5.73373,10000000.0
2005-04-26 11:42:00,5.73357,5.73419,5.73352,5.73419,10000000.0
2005-04-26 11:43:00,5.73441,5.7345,5.73308,5.73308,17000000.0
2005-04-26 11:44:00,5.73393,5.73438,5.73287,5.73412,15000000.0
2005-04-26 11:45:00,5.7341,5.73449,5.73308,5.73425,16000000.0
2005-04-26 11:46:00,5.7347,5.73483,5.73269,5.73269,7000000.0
2005-04-26 11:47:00,5.7355,5.73587,5.73373,5.73461,16000000.0
2005-04-26 11:48:00,5.73289,5.73365,5.73242,5.73285,13000000.0
2005-04-26 11:49:00,5.73218,5.73309,5.73206,5.73309,10000000.0
2005-04-26 11:50:00,5.73278,5.73331,5.73148,5.73227,12000000.0
2005-04-26 11:51:00,5.73193,5.73269,5.73122,5.73122,14000000.0
2005-04-26 11:52:00,5.73192,5.73192,5.73029,5.73154,18000000.0
2005-04-26 11:53:00,5.7313,5.73191,5.73025,5.73173,16000000.0
2005-04-26 11:54:00,5.73082,5.7319,5.73068,5.73134,8000000.0
2005-04-26 11:55:00,5.73174,5.73492,5.73174,5.73238,8000000.0
2005-04-26 11:56:00,5.73125,5.73175,5.73081,5.73131,8000000.0
2005-04-26 11:57:00,5.73186,5.73209,5.73118,5.73143,11000000.0
2005-04-26 11:58:00,5.73061,5.73117,5.73008,5.73096,14000000.0
2005-04-26 11:59:00,5.73046,5.73806,5.73046,5.73345,11000000.0
2005-04-26 12:00:00,5.731,5.73106,5.73021,5.73049,15000000.0
2005-04-26 12:01:00,5.7304,5.73043,5.72837,5.72837,13000000.0
2005-04-26 12:02:00,5.72871,5.73001,5.72871,5.72957,15000000.0
2005-04-26 12:03:00,5.72955,5.72974,5.72816,5.72816,11000000.0
2005-04-26 12:04:00,5.72821,5.72918,5.728,5.72903,9000000.0
2005-04-26 12:05:00,5.72913,5.72913,5.72815,5.72865,9000000.0
2005-04-26 12:06:00,5.72953,5.72953,5.72787,5.72787,15000000.0
2005-04-26 12:07:00,5.7292,5.72992,5.72875,5.72992,11000000.0
2005-04-26 12:08:00,5.73015,5.73015,5.72818,5.72912,8000000.0
2005-04-26 12:09:00,5.72954,5.72964,5.7286,5.72906,18000000.0
2005-04-26 12:10:00,5.7288,5.72888,5.72789,5.72836,14000000.0
2005-04-26 12:11:00,5.72961,5.73001,5.72907,5.72987,9000000.0
2005-04-26 12:12:00,5.72935,5.72936,5.72837,5.72837,18000000.0
2005-04-26 12:13:00,5.72966,5.73001,5.7288,5.72928,12000000.0
2005-04-26 12:14:00,5.73015,5.7303,5.72919,5.7303,10000000.0
2005-04-26 12:15:00,5.7294,5.73032,5.7294,5.73009,8000000.0
2005-04-26 12:16:00,5.73024,5.73056,5.72932,5.73053,14000000.0
2005-04-26 12:17:00,5.72961,5.73046,5.72904,5.73046,13000000.0
2005-04-26 12:18:00,5.72918,5.73019,5.72897,5.72964,10000000.0
2005-04-26 12:19:00,5.72887,5.72942,5.72841,5.72935,11000000.0
2005-04-26 12:20:00,5.72877,5.72946,5.7286,5.72944,8000000.0
2005-04-26 12:21:00,5.72919,5.73,5.72919,5.72981,20000000.0
2005-04-26 12:22:00,5.72951,5.72962,5.72801,5.72955,14000000.0
2005-04-26 12:23:00,5.72837,5.72961,5.72837,5.72954,11000000.0
2005-04-26 12:24:00,5.72941,5.73009,5.72862,5.72952,17000000.0
2005-04-26 12:25:00,5.72952,5.73065,5.72952,5.73054,12000000.0
2005-04-26 12:26:00,5.73002,5.73002,5.72952,5.72963,7000000.0
2005-04-26 12:27:00,5.73093,5.73307,5.73017,5.73017,7000000.0
2005-04-26 12:28:00,5.7292,5.72935,5.72814,5.72851,19000000.0
2005-04-26 12:29:00,5.72847,5.73015,5.72847,5.73015,12000000.0
2005-04-26 12:30:00,5.72964,5.73105,5.7296,5.73105,10000000.0
2005-04-26 12:31:00,5.73102,5.73102,5.72995,5.73045,12000000.0
2005-04-26 12:32:00,5.73014,5.73041,5.72958,5.73041,12000000.0
2005-04-26 12:33:00,5.7307,5.7309,5.72977,5.73049,15000000.0
2005-04-26 12:34:00,5.73173,5.73173,5.73027,5.7313,12000000.0
2005-04-26 12:35:00,5.7315,5.73421,5.73129,5.73129,12000000.0
2005-04-26 12:36:00,5.73008,5.7307,5.72936,5.73043,15000000.0
2005-04-26 12:37:00,5.73117,5.73124,5.73101,5.73124,8000000.0
2005-04-26 12:38:00,5.73051,5.73051,5.7293,5.72952,15000000.0
2005-04-26 12:39:00,5.72971,5.72987,5.72902,5.72937,14000000.0
2005-04-26 12:40:00,5.72932,5.73399,5.72932,5.73362,18000000.0
2005-04-26 12:41:00,5.72978,5.73011,5.72895,5.72956,11000000.0
2005-04-26 12:42:00,5.72956,5.73057,5.72917,5.72948,17000000.0
2005-04-26 12:43:00,5.73014,5.73156,5.73014,5.73077,11000000.0
2005-04-26 12:44:00,5.73066,5.73066,5.72985,5.73029,13000000.0
2005-04-26 12:45:00,5.72911,5.73045,5.72911,5.73045,10000000.0
2005-04-26 12:46:00,5.73215,5.73447,5.73126,5.73447,20000000.0
2005-04-26 12:47:00,5.73474,5.73474,5.73316,5.73316,10000000.0
2005-04-26 12:48:00,5.73239,5.73239,5.73106,5.73159,10000000.0
2005-04-26 12:49:00,5.73166,5.73289,5.73166,5.73187,15000000.0
2005-04-26 12:50:00,5.73163,5.7319,5.73108,5.73165,14000000.0
2005-04-26 12:51:00,5.73186,5.73253,5.73121,5.73253,14000000.0
2005-04-26 12:52:00,5.73185,5.73279,5.73143,5.73279,9000000.0
2005-04-26 12:53:00,5.73206,5.73238,5.73173,5.73173,9000000.0
2005-04-26 12:54:00,5.73198,5.73227,5.73062,5.73062,20000000.0
2005-04-26 12:55:00,5.73157,5.73256,5.73157,5.73192,12000000.0
2005-04-26 12:56:00,5.73243,5.73248,5.73187,5.73233,7000000.0
2005-04-26 12:57:00,5.73285,5.73291,5.73109,5.73291,13000000.0
2005-04-26 12:58:00,5.73283,5.73283,5.73157,5.73157,16000000.0
2005-04-26 12:59:00,5.73285,5.73337,5.73211,5.73221,14000000.0
2005-04-26 13:00:00,5.73146,5.73149,5.73025,5.73025,12000000.0
2005-04-26 13:01:00,5.73035,5.73044,5.72896,5.72951,17000000.0
2005-04-26 13:02:00,5.73031,5.7306,5.72943,5.72991,10000000.0
2005-04-26 13:03:00,5.7308,5.73162,5.73061,5.73141,22000000.0
2005-04-26 13:04:00,5.73143,5.73239,5.73066,5.73239,20000000.0
2005-04-26 13:05:00,5.73174,5.73315,5.73174,5.73192,14000000.0
2005-04-26 13:06:00,5.73302,5.73468,5.73294,5.7342,17000000.0
2005-04-26 13:07:00,5.73407,5.73486,5.73333,5.73486,22000000.0
2005-04-26 13:08:00,5.73412,5.73568,5.73412,5.735,12000000.0
2005-04-26 13:09:00,5.73312,5.73453,5.73281,5.73363,12000000.0
2005-04-26 13:10:00,5.73365,5.73484,5.73345,5.73405,20000000.0
2005-04-26 13:11:00,5.7331,5.7345,5.73292,5.73389,12000000.0
2005-04-26 13:12:00,5.73361,5.73391,5.73275,5.73336,16000000.0
2005-04-26 13:13:00,5.73433,5.73441,5.73319,5.73441,14000000.0
2005-04-26 13:14:00,5.73318,5.73393,5.73266,5.73384,17000000.0
2005-04-26 13:15:00,5.73325,5.73496,5.73281,5.73469,7000000.0
2005-04-26 13:16:00,5.73417,5.73417,5.73226,5.73226,9000000.0
2005-04-26 13:17:00,5.7323,5.73443,5.7323,5.73441,15000000.0
2005-04-26 13:18:00,5.73433,5.73433,5.73334,5.73361,17000000.0
2005-04-26 13:19:00,5.73323,5.7344,5.73301,5.73429,15000000.0
2005-04-26 13:20:00,5.73467,5.73574,5.73402,5.73514,12000000.0
2005-04-26 13:21:00,5.73471,5.73505,5.73407,5.73478,24000000.0
2005-04-26 13:22:00,5.73482,5.73509,5.73367,5.73398,12000000.0
2005-04-26 13:23:00,5.7336,5.73452,5.73335,5.73373,12000000.0
2005-04-26 13:24:00,5.73379,5.73457,5.73301,5.73402,18000000.0
2005-04-26 13:25:00,5.73407,5.73523,5.73343,5.73427,12000000.0
2005-04-26 13:26:00,5.73409,5.7341,5.73284,5.73284,12000000.0
2005-04-26 13:27:00,5.73313,5.73353,5.73236,5.73327,9000000.0
2005-04-26 13:28:00,5.73317,5.73317,5.73135,5.73224,15000000.0
2005-04-26 13:29:00,5.73163,5.73254,5.73056,5.73098,14000000.0
2005-04-26 13:30:00,5.73091,5.73157,5.73016,5.73016,11000000.0
2005-04-26 13:31:00,5.73082,5.73116,5.72965,5.73116,11000000.0
2005-04-26 13:32:00,5.73173,5.73343,5.73082,5.73343,8000000.0
2005-04-26 13:33:00,5.73221,5.73257,5.73152,5.73257,14000000.0
2005-04-26 13:34:00,5.73231,5.73246,5.7312,5.73184,11000000.0
2005-04-26 13:35:00,5.73159,5.73207,5.73108,5.73168,16000000.0
2005-04-26 13:36:00,5.73071,5.73086,5.72979,5.72998,8000000.0
2005-04-26 13:37:00,5.72997,5.73063,5.72943,5.7306,17000000.0
2005-04-26 13:38:00,5.72997,5.7317,5.72997,5.7317,14000000.0
2005-04-26 13:39:00,5.73097,5.73204,5.73072,5.73088,10000000.0
2005-04-26 13:40:00,5.73179,5.73186,5.73101,5.73182,8000000.0
2005-04-26 13:41:00,5.73086,5.73168,5.73035,5.73045,11000000.0
2005-04-26 13:42:00,5.73072,5.73166,5.73022,5.73134,14000000.0
2005-04-26 13:43:00,5.7301,5.73108,5.73,5.73062,11000000.0
2005-04-26 13:44:00,5.73101,5.73101,5.7293,5.73034,11000000.0
2005-04-26 13:45:00,5.72999,5.73115,5.72965,5.73058,14000000.0
2005-04-26 13:46:00,5.73114,5.73139,5.73102,5.73134,11000000.0
2005-04-26 13:47:00,5.73133,5.73154,5.73065,5.73103,13000000.0
2005-04-26 13:48:00,5.73128,5.73284,5.73128,5.73284,14000000.0
2005-04-26 13:49:00,5.73198,5.73203,5.73019,5.73043,12000000.0
2005-04-26 13:50:00,5.73097,5.73178,5.73001,5.73124,16000000.0
2005-04-26 13:51:00,5.7312,5.73169,5.73008,5.73169,14000000.0
2005-04-26 13:52:00,5.73111,5.73131,5.73038,5.73131,10000000.0
2005-04-26 13:53:00,5.73128,5.73282,5.73128,5.73239,10000000.0
2005-04-26 13:54:00,5.73273,5.73288,5.73246,5.73263,8000000.0
2005-04-26 13:55:00,5.73184,5.73238,5.73034,5.73233,13000000.0
2005-04-26 13:56:00,5.73158,5.73318,5.73151,5.73318,17000000.0
2005-04-26 13:57:00,5.73374,5.73378,5.73277,5.73309,13000000.0
2005-04-26 13:58:00,5.73231,5.73269,5.73151,5.73204,7000000.0
2005-04-26 13:59:00,5.73128,5.73231,5.73108,5.73211,9000000.0
2005-04-26 14:00:00,5.73202,5.7322,5.73083,5.73108,7000000.0
2005-04-26 14:01:00,5.73168,5.73251,5.73074,5.73229,11000000.0
2005-04-26 14:02:00,5.73163,5.73326,5.73086,5.73319,19000000.0
2005-04-26 14:03:00,5.73297,5.73365,5.7324,5.73328,13000000.0
2005-04-26 14:04:00,5.73379,5.73405,5.73303,5.73405,22000000.0
2005-04-26 14:05:00,5.73398,5.73421,5.73312,5.73394,17000000.0
2005-04-26 14:06:00,5.73405,5.7344,5.73345,5.73382,11000000.0
2005-04-26 14:07:00,5.73363,5.73378,5.7323,5.73312,9000000.0
2005-04-26 14:08:00,5.73285,5.73356,5.73232,5.73356,11000000.0
2005-04-26 14:09:00,5.73364,5.73364,5.73251,5.73273,12000000.0
2005-04-26 14:10:00,5.73219,5.73404,5.73219,5.73378,13000000.0
2005-04-26 14:11:00,5.73379,5.73404,5.73268,5.73404,14000000.0
2005-04-26 14:12:00,5.73337,5.73383,5.73271,5.73286,11000000.0
2005-04-26 14:13:00,5.73274,5.73274,5.73088,5.73164,11000000.0
2005-04-26 14:14:00,5.73155,5.7326,5.73155,5.7326,7000000.0
2005-04-26 14:15:00,5.73256,5.73324,5.73173,5.73313,14000000.0
2005-04-26 14:16:00,5.73363,5.73458,5.73309,5.73408,13000000.0
2005-04-26 14:17:00,5.73277,5.73332,5.73132,5.73136,22000000.0
2005-04-26 14:18:00,5.73095,5.73115,5.73025,5.73068,15000000.0
2005-04-26 14:19:00,5.73038,5.73177,5.73038,5.73131,12000000.0
2005-04-26 14:20:00,5.73095,5.73171,5.73071,5.73171,7000000.0
2005-04-26 14:21:00,5.7301,5.73115,5.72997,5.73056,13000000.0
2005-04-26 14:22:00,5.73086,5.7312,5.73034,5.73051,8000000.0
2005-04-26 14:23:00,5.73034,5.73114,5.73034,5.73114,11000000.0
2005-04-26 14:24:00,5.73102,5.73102,5.72909,5.72917,13000000.0
2005-04-26 14:25:00,5.72881,5.72969,5.72706,5.7275,15000000.0
2005-04-26 14:26:00,5.72671,5.72778,5.72613,5.72778,8000000.0
2005-04-26 14:27:00,5.72778,5.72788,5.72661,5.72681,10000000.0
2005-04-26 14:28:00,5.72673,5.72726,5.72597,5.7266,11000000.0
2005-04-26 14:29:00,5.72572,5.72641,5.72488,5.72615,21000000.0
2005-04-26 14:30:00,5.72576,5.72639,5.72557,5.72593,11000000.0
2005-04-26 14:31:00,5.72599,5.7265,5.72541,5.72598,17000000.0
2005-04-26 14:32:00,5.72608,5.72635,5.72539,5.72539,15000000.0
2005-04-26 14:33:00,5.72607,5.72625,5.72559,5.72616,8000000.0
2005-04-26 14:34:00,5.72621,5.72777,5.72559,5.72777,9000000.0
2005-04-26 14:35:00,5.7267,5.72714,5.72609,5.72656,11000000.0
2005-04-26 14:36:00,5.72606,5.72686,5.72574,5.72686,15000000.0
2005-04-26 14:37:00,5.72666,5.72713,5.72632,5.72713,8000000.0
2005-04-26 14:38:00,5.72715,5.72764,5.72671,5.72742,10000000.0
2005-04-26 14:39:00,5.72651,5.72837,5.72633,5.72812,19000000.0
2005-04-26 14:40:00,5.72807,5.7289,5.72753,5.72824,15000000.0
2005-04-26 14:41:00,5.72807,5.72847,5.72707,5.72709,15000000.0
2005-04-26 14:42:00,5.72812,5.72881,5.72752,5.72813,17000000.0
2005-04-26 14:43:00,5.72827,5.72891,5.72716,5.72803,15000000.0
2005-04-26 14:44:00,5.72811,5.72946,5.72811,5.72878,15000000.0
2005-04-26 14:45:00,5.72918,5.72999,5.72823,5.72823,9000000.0
2005-04-26 14:46:00,5.72804,5.72836,5.72737,5.72752,11000000.0
2005-04-26 14:47:00,5.72757,5.72875,5.72729,5.72804,12000000.0
2005-04-26 14:48:00,5.72891,5.72891,5.72796,5.72811,12000000.0
2005-04-26 14:49:00,5.72772,5.72982,5.72772,5.729,12000000.0
2005-04-26 14:50:00,5.72908,5.72908,5.7277,5.7277,15000000.0
2005-04-26 14:51:00,5.72767,5.72839,5.72643,5.72643,10000000.0
2005-04-26 14:52:00,5.72802,5.72911,5.72746,5.72886,13000000.0
2005-04-26 14:53:00,5.7283,5.72898,5.72757,5.72838,13000000.0
2005-04-26 14:54:00,5.72866,5.72904,5.72844,5.72903,9000000.0
2005-04-26 14:55:00,5.72861,5.72911,5.72789,5.72902,16000000.0
2005-04-26 14:56:00,5.72899,5.72899,5.72733,5.72823,15000000.0
2005-04-26 14:57:00,5.7277,5.72943,5.7277,5.72897,15000000.0
2005-04-26 14:58:00,5.7282,5.72915,5.72806,5.72888,11000000.0
2005-04-26 14:59:00,5.7288,5.72915,5.72817,5.72844,14000000.0
2005-04-26 15:00:00,5.72845,5.72947,5.72845,5.72876,18000000.0
2005-04-26 15:01:00,5.72869,5.72989,5.72869,5.72989,12000000.0
2005-04-26 15:02:00,5.72807,5.73122,5.7269,5.73122,7000000.0
2005-04-26 15:03:00,5.73383,5.73383,5.73087,5.73112,18000000.0
2005-04-26 15:04:00,5.72966,5.73004,5.72881,5.72937,21000000.0
2005-04-26 15:05:00,5.73022,5.73038,5.72886,5.72923,13000000.0
2005-04-26 15:06:00,5.72883,5.7291,5.7277,5.72804,14000000.0
2005-04-26 15:07:00,5.72845,5.72888,5.72739,5.72876,22000000.0
2005-04-26 15:08:00,5.72883,5.72884,5.72735,5.72735,10000000.0
2005-04-26 15:09:00,5.7278,5.72933,5.7278,5.72897,9000000.0
2005-04-26 15:10:00,5.72977,5.72977,5.72864,5.72866,14000000.0
2005-04-26 15:11:00,5.72924,5.72934,5.72723,5.7282,12000000.0
2005-04-26 15:12:00,5.72797,5.72797,5.72539,5.72662,13000000.0
2005-04-26 15:13:00,5.7271,5.7271,5.72546,5.72609,12000000.0
2005-04-26 15:14:00,5.72611,5.72644,5.72581,5.7262,10000000.0
2005-04-26 15:15:00,5.72651,5.72729,5.72635,5.72694,16000000.0
2005-04-26 15:16:00,5.72646,5.72696,5.72503,5.72545,15000000.0
2005-04-26 15:17:00,5.72574,5.72696,5.72536,5.72583,14000000.0
2005-04-26 15:18:00,5.72523,5.72611,5.72462,5.72462,12000000.0
2005-04-26 15:19:00,5.72598,5.72661,5.72507,5.72645,11000000.0
2005-04-26 15:20:00,5.72611,5.72626,5.72519,5.72626,14000000.0
2005-04-26 15:21:00,5.72606,5.72646,5.72451,5.72592,14000000.0
2005-04-26 15:22:00,5.72596,5.72634,5.72537,5.72634,10000000.0
2005-04-26 15:23:00,5.72541,5.72657,5.72541,5.72607,11000000.0
2005-04-26 15:24:00,5.72581,5.72634,5.72528,5.72634,10000000.0
2005-04-26 15:25:00,5.72626,5.72635,5.72524,5.72621,16000000.0
2005-04-26 15:26:00,5.72519,5.72598,5.72482,5.72534,15000000.0
2005-04-26 15:27:00,5.72523,5.72602,5.72495,5.72602,10000000.0
2005-04-26 15:28:00,5.72524,5.72546,5.72444,5.72501,11000000.0
2005-04-26 15:29:00,5.7251,5.7259,5.72472,5.7254,19000000.0
2005-04-26 15:30:00,5.72581,5.7259,5.72512,5.7259,10000000.0
2005-04-26 15:31:00,5.726,5.72663,5.72549,5.72564,14000000.0
2005-04-26 15:32:00,5.72719,5.72754,5.72616,5.72754,12000000.0
2005-04-26 15:33:00,5.72781,5.72781,5.72607,5.72632,20000000.0
2005-04-26 15:34:00,5.72569,5.72661,5.72558,5.72588,12000000.0
2005-04-26 15:35:00,5.72607,5.7268,5.72564,5.72649,12000000.0
2005-04-26 15:36:00,5.72647,5.7273,5.72647,5.72699,10000000.0
2005-04-26 15:37:00,5.72741,5.72795,5.72653,5.72795,10000000.0
2005-04-26 15:38:00,5.72821,5.72821,5.72723,5.7274,13000000.0
2005-04-26 15:39:00,5.72736,5.72793,5.72712,5.72786,7000000.0
2005-04-26 15:40:00,5.72867,5.72935,5.72755,5.72891,10000000.0
2005-04-26 15:41:00,5.72865,5.72898,5.7276,5.7276,9000000.0
2005-04-26 15:42:00,5.72793,5.72863,5.72721,5.72721,13000000.0
2005-04-26 15:43:00,5.72762,5.72917,5.72705,5.72915,16000000.0
2005-04-26 15:44:00,5.72807,5.72827,5.72707,5.72762,14000000.0
2005-04-26 15:45:00,5.72724,5.72759,5.72684,5.7273,15000000.0
2005-04-26 15:46:00,5.7276,5.72839,5.72729,5.7274,13000000.0
2005-04-26 15:47:00,5.72819,5.72906,5.72788,5.72906,9000000.0
2005-04-26 15:48:00,5.72956,5.72956,5.72844,5.72929,21000000.0
2005-04-26 15:49:00,5.72949,5.73032,5.72933,5.72994,23000000.0
2005-04-26 15:50:00,5.73002,5.73009,5.728,5.72835,12000000.0
2005-04-26 15:51:00,5.73002,5.73081,5.72981,5.73075,19000000.0
2005-04-26 15:52:00,5.73106,5.73142,5.73041,5.73142,15000000.0
2005-04-26 15:53:00,5.73166,5.73274,5.73157,5.73274,14000000.0
2005-04-26 15:54:00,5.73167,5.73264,5.73112,5.73197,15000000.0
2005-04-26 15:55:00,5.73299,5.73299,5.73176,5.73206,12000000.0
2005-04-26 15:56:00,5.73187,5.73187,5.73035,5.73035,18000000.0
2005-04-26 15:57:00,5.73153,5.73177,5.73081,5.73081,10000000.0
2005-04-26 15:58:00,5.73025,5.73154,5.72989,5.73028,22000000.0
2005-04-26 15:59:00,5.72991,5.73061,5.72899,5.73011,12000000.0
2005-04-26 16:00:00,5.72963,5.73317,5.72913,5.73317,12000000.0
2005-04-26 16:01:00,5.73571,5.73707,5.73397,5.73707,12000000.0
2005-04-26 16:02:00,5.73745,5.73881,5.73702,5.73702,13000000.0
2005-04-26 16:03:00,5.73673,5.73755,5.73573,5.73755,13000000.0
2005-04-26 16:04:00,5.73727,5.73727,5.73522,5.73529,11000000.0
2005-04-26 16:05:00,5.73689,5.73885,5.73601,5.73885,9000000.0
2005-04-26 16:06:00,5.73838,5.73861,5.7373,5.73768,14000000.0
2005-04-26 16:07:00,5.73842,5.73859,5.73737,5.73809,15000000.0
2005-04-26 16:08:00,5.73817,5.73817,5.73596,5.7369,15000000.0
2005-04-26 16:09:00,5.73744,5.73889,5.7371,5.73854,17000000.0
2005-04-26 16:10:00,5.73857,5.73905,5.73673,5.73905,14000000.0
2005-04-26 16:11:00,5.73895,5.73908,5.73812,5.73908,9000000.0
2005-04-26 16:12:00,5.73939,5.74021,5.73856,5.73968,15000000.0
2005-04-26 16:13:00,5.74003,5.74063,5.73914,5.7406,14000000.0
2005-04-26 16:14:00,5.73972,5.74064,5.73918,5.7403,12000000.0
2005-04-26 16:15:00,5.74014,5.7421,5.73991,5.7417,14000000.0
2005-04-26 16:16:00,5.74194,5.7427,5.74127,5.74191,13000000.0
2005-04-26 16:17:00,5.74281,5.74324,5.74156,5.74207,18000000.0
2005-04-26 16:18:00,5.74088,5.74393,5.74007,5.74393,13000000.0
2005-04-26 16:19:00,5.74588,5.7461,5.74437,5.745,8000000.0
2005-04-26 16:20:00,5.74469,5.74696,5.74469,5.74619,13000000.0
2005-04-26 16:21:00,5.74608,5.74611,5.74463,5.74533,12000000.0
2005-04-26 16:22:00,5.74628,5.7463,5.74421,5.74462,11000000.0
2005-04-26 16:23:00,5.74449,5.74479,5.74331,5.74403,14000000.0
2005-04-26 16:24:00,5.74435,5.74465,5.74334,5.74402,15000000.0
2005-04-26 16:25:00,5.74412,5.74455,5.74339,5.74433,11000000.0
2005-04-26 16:26:00,5.74476,5.74582,5.74457,5.7456,8000000.0
2005-04-26 16:27:00,5.74623,5.74753,5.74562,5.74606,10000000.0
2005-04-26 16:28:00,5.7461,5.74717,5.74556,5.74717,15000000.0
2005-04-26 16:29:00,5.74691,5.74691,5.74362,5.74362,7000000.0
2005-04-26 16:30:00,5.74409,5.74498,5.74343,5.74439,16000000.0
2005-04-26 16:31:00,5.74427,5.7448,5.74291,5.7448,14000000.0
2005-04-26 16:32:00,5.74341,5.74553,5.74339,5.74536,7000000.0
2005-04-26 16:33:00,5.74577,5.74602,5.74538,5.74585,8000000.0
2005-04-26 16:34:00,5.74551,5.7458,5.74421,5.74421,8000000.0
2005-04-26 16:35:00,5.74552,5.74571,5.74376,5.74384,9000000.0
2005-04-26 16:36:00,5.74346,5.74473,5.74309,5.74323,13000000.0
2005-04-26 16:37:00,5.74255,5.74434,5.74035,5.74035,18000000.0
2005-04-26 16:38:00,5.7407,5.74143,5.73971,5.74143,18000000.0
2005-04-26 16:39:00,5.7412,5.74182,5.74029,5.7405,20000000.0
2005-04-26 16:40:00,5.74015,5.74015,5.73889,5.73908,13000000.0
2005-04-26 16:41:00,5.7389,5.73968,5.73837,5.73879,20000000.0
2005-04-26 16:42:00,5.73964,5.73964,5.73829,5.739,18000000.0
2005-04-26 16:43:00,5.73855,5.73917,5.73827,5.73895,15000000.0
2005-04-26 16:44:00,5.73828,5.73963,5.73763,5.73785,20000000.0
2005-04-26 16:45:00,5.73875,5.74056,5.73875,5.73936,13000000.0
2005-04-26 16:46:00,5.74001,5.74182,5.74001,5.74095,15000000.0
2005-04-26 16:47:00,5.7407,5.7414,5.74061,5.74112,8000000.0
2005-04-26 16:48:00,5.74162,5.74273,5.74134,5.74273,11000000.0
2005-04-26 16:49:00,5.74173,5.74201,5.74046,5.74101,12000000.0
2005-04-26 16:50:00,5.74088,5.74141,5.74054,5.7408,15000000.0
2005-04-26 16:51:00,5.74154,5.74205,5.7405,5.7405,18000000.0
2005-04-26 16:52:00,5.74119,5.74179,5.74061,5.74153,14000000.0
2005-04-26 16:53:00,5.74197,5.74295,5.74161,5.74287,8000000.0
2005-04-26 16:54:00,5.74309,5.74317,5.74111,5.74296,11000000.0
2005-04-26 16:55:00,5.74325,5.7439,5.74256,5.74372,12000000.0
2005-04-26 16:56:00,5.7427,5.74363,5.74232,5.74352,10000000.0
2005-04-26 16:57:00,5.74346,5.74346,5.74226,5.74226,8000000.0
2005-04-26 16:58:00,5.74224,5.74243,5.74142,5.74243,9000000.0
2005-04-26 16:59:00,5.74273,5.74273,5.74084,5.74152,13000000.0
2005-04-26 17:00:00,5.74162,5.74199,5.74018,5.74056,11000000.0
2005-04-26 17:01:00,5.74037,5.74202,5.74037,5.74138,12000000.0
2005-04-26 17:02:00,5.74128,5.74128,5.73927,5.73967,10000000.0
2005-04-26 17:03:00,5.74027,5.74053,5.73966,5.74053,16000000.0
2005-04-26 17:04:00,5.74034,5.7409,5.74013,5.74022,13000000.0
2005-04-26 17:05:00,5.73989,5.74116,5.73989,5.74109,16000000.0
2005-04-26 17:06:00,5.74109,5.74148,5.74029,5.74038,12000000.0
2005-04-26 17:07:00,5.73997,5.74048,5.73922,5.74044,8000000.0
2005-04-26 17:08:00,5.74035,5.74126,5.73947,5.74069,21000000.0
2005-04-26 17:09:00,5.74052,5.74162,5.73952,5.73996,16000000.0
2005-04-26 17:10:00,5.74021,5.74196,5.73986,5.74093,11000000.0
2005-04-26 17:11:00,5.74074,5.74236,5.74052,5.74236,11000000.0
2005-04-26 17:12:00,5.74076,5.74185,5.74015,5.74085,9000000.0
2005-04-26 17:13:00,5.74164,5.74164,5.74068,5.74093,9000000.0
2005-04-26 17:14:00,5.74122,5.742,5.74074,5.74133,17000000.0
2005-04-26 17:15:00,5.7408,5.74195,5.74067,5.74151,11000000.0
2005-04-26 17:16:00,5.74151,5.74264,5.74092,5.74255,15000000.0
2005-04-26 17:17:00,5.74283,5.7434,5.74138,5.74197,13000000.0
2005-04-26 17:18:00,5.74192,5.74192,5.74077,5.74143,15000000.0
2005-04-26 17:19:00,5.74156,5.74241,5.74137,5.74181,17000000.0
2005-04-26 17:20:00,5.74264,5.74381,5.74095,5.74381,12000000.0
2005-04-26 17:21:00,5.74486,5.74533,5.74464,5.74464,7000000.0
2005-04-26 17:22:00,5.74558,5.74558,5.74328,5.74416,14000000.0
2005-04-26 17:23:00,5.74317,5.74468,5.7424,5.74468,13000000.0
2005-04-26 17:24:00,5.74386,5.74481,5.74338,5.74453,9000000.0
2005-04-26 17:25:00,5.74277,5.74351,5.74194,5.74194,11000000.0
2005-04-26 17:26:00,5.7426,5.74349,5.74165,5.74262,16000000.0
2005-04-26 17:27:00,5.74329,5.74446,5.74312,5.74446,9000000.0
2005-04-26 17:28:00,5.74313,5.74424,5.74272,5.74354,15000000.0
2005-04-26 17:29:00,5.74374,5.74389,5.74235,5.74251,11000000.0
2005-04-26 17:30:00,5.74146,5.74264,5.74136,5.74187,19000000.0
2005-04-26 17:31:00,5.74215,5.74246,5.74003,5.74003,11000000.0
2005-04-26 17:32:00,5.74067,5.74079,5.73966,5.73966,9000000.0
2005-04-26 17:33:00,5.73977,5.74042,5.73774,5.73774,10000000.0
2005-04-26 17:34:00,5.73908,5.73967,5.73855,5.73943,14000000.0
2005-04-26 17:35:00,5.73979,5.74287,5.73979,5.74223,13000000.0
2005-04-26 17:36:00,5.74004,5.74081,5.73977,5.74,11000000.0
2005-04-26 17:37:00,5.73962,5.73998,5.73909,5.73964,15000000.0
2005-04-26 17:38:00,5.74135,5.7422,5.74056,5.7412,17000000.0
2005-04-26 17:39:00,5.74151,5.74257,5.74122,5.74257,8000000.0
2005-04-26 17:40:00,5.74057,5.74244,5.74018,5.74146,12000000.0
2005-04-26 17:41:00,5.74156,5.74277,5.74142,5.74277,21000000.0
2005-04-26 17:42:00,5.7425,5.74271,5.74164,5.74264,13000000.0
2005-04-26 17:43:00,5.74296,5.74338,5.74246,5.7433,11000000.0
2005-04-26 17:44:00,5.7423,5.74317,5.74196,5.74308,19000000.0
2005-04-26 17:45:00,5.74234,5.74317,5.74196,5.74317,10000000.0
2005-04-26 17:46:00,5.74249,5.74395,5.7423,5.74244,13000000.0
2005-04-26 17:47:00,5.74218,5.74218,5.7403,5.74192,9000000.0
2005-04-26 17:48:00,5.74205,5.74258,5.74071,5.74132,14000000.0
2005-04-26 17:49:00,5.7414,5.74206,5.74067,5.74144,14000000.0
2005-04-26 17:50:00,5.74216,5.74247,5.74109,5.74109,17000000.0
2005-04-26 17:51:00,5.74093,5.74221,5.74093,5.74221,13000000.0
2005-04-26 17:52:00,5.74135,5.74135,5.73918,5.73924,24000000.0
2005-04-26 17:53:00,5.73724,5.74135,5.73724,5.73963,16000000.0
2005-04-26 17:54:00,5.73846,5.74062,5.73846,5.73998,16000000.0
2005-04-26 17:55:00,5.74053,5.74118,5.74003,5.74027,13000000.0
2005-04-26 17:56:00,5.74042,5.74074,5.73966,5.74062,15000000.0
2005-04-26 17:57:00,5.74064,5.74099,5.74033,5.74099,10000000.0
2005-04-26 17:58:00,5.74051,5.74099,5.74015,5.74051,15000000.0
2005-04-26 17:59:00,5.73965,5.74049,5.73933,5.73957,13000000.0
2005-04-26 18:00:00,5.73974,5.74042,5.73949,5.7402,7000000.0
2005-04-26 18:01:00,5.73962,5.73966,5.73725,5.73783,18000000.0
2005-04-26 18:02:00,5.73794,5.73816,5.73739,5.73816,17000000.0
2005-04-26 18:03:00,5.73842,5.73862,5.73745,5.73772,16000000.0
2005-04-26 18:04:00,5.73736,5.73834,5.73675,5.73676,14000000.0
2005-04-26 18:05:00,5.73744,5.73833,5.7363,5.73787,13000000.0
2005-04-26 18:06:00,5.73725,5.73834,5.73701,5.73834,18000000.0
2005-04-26 18:07:00,5.73877,5.7393,5.73813,5.73885,12000000.0
2005-04-26 18:08:00,5.73942,5.73953,5.73773,5.7381,18000000.0
2005-04-26 18:09:00,5.7379,5.73847,5.73708,5.73829,12000000.0
2005-04-26 18:10:00,5.73808,5.73857,5.73728,5.73768,13000000.0
2005-04-26 18:11:00,5.73734,5.73738,5.73657,5.73738,10000000.0
2005-04-26 18:12:00,5.73779,5.73826,5.73717,5.7378,11000000.0
2005-04-26 18:13:00,5.73665,5.73923,5.73665,5.73781,14000000.0
2005-04-26 18:14:00,5.73914,5.73945,5.73845,5.73845,10000000.0
2005-04-26 18:15:00,5.73903,5.7395,5.73839,5.73857,10000000.0
2005-04-26 18:16:00,5.73928,5.73939,5.73838,5.73849,9000000.0
2005-04-26 18:17:00,5.73926,5.73985,5.73849,5.73849,18000000.0
2005-04-26 18:18:00,5.739,5.73979,5.73893,5.73901,14000000.0
2005-04-26 18:19:00,5.73915,5.7394,5.73819,5.73819,10000000.0
2005-04-26 18:20:00,5.73936,5.74005,5.73895,5.73989,15000000.0
2005-04-26 18:21:00,5.74032,5.74174,5.7392,5.74124,18000000.0
2005-04-26 18:22:00,5.74248,5.74282,5.74175,5.74203,14000000.0
2005-04-26 18:23:00,5.74287,5.74287,5.74216,5.74249,7000000.0
2005-04-26 18:24:00,5.74308,5.74319,5.74199,5.74259,9000000.0
2005-04-26 18:25:00,5.74321,5.74358,5.74258,5.74332,13000000.0
2005-04-26 18:26:00,5.74287,5.74352,5.74225,5.74317,16000000.0
2005-04-26 18:27:00,5.74238,5.74267,5.74141,5.74263,14000000.0
2005-04-26 18:28:00,5.74264,5.74316,5.74192,5.74192,13000000.0
2005-04-26 18:29:00,5.74226,5.74274,5.74139,5.74139,11000000.0
2005-04-26 18:30:00,5.74161,5.74231,5.7416,5.74168,16000000.0
2005-04-26 18:31:00,5.74135,5.74223,5.74135,5.74215,12000000.0
2005-04-26 18:32:00,5.74151,5.74233,5.74079,5.74079,11000000.0
2005-04-26 18:33:00,5.74086,5.74187,5.74086,5.74167,13000000.0
2005-04-26 18:34:00,5.74152,5.7416,5.74063,5.74115,13000000.0
2005-04-26 18:35:00,5.74159,5.74173,5.74078,5.74147,18000000.0
2005-04-26 18:36:00,5.74024,5.74153,5.73948,5.74075,18000000.0
2005-04-26 18:37:00,5.74054,5.74134,5.74054,5.74126,18000000.0
2005-04-26 18:38:00,5.74087,5.74112,5.74044,5.74063,11000000.0
2005-04-26 18:39:00,5.74026,5.74056,5.73913,5.73913,11000000.0
2005-04-26 18:40:00,5.74057,5.74086,5.74032,5.74032,14000000.0
2005-04-26 18:41:00,5.73982,5.74034,5.73923,5.74014,16000000.0
2005-04-26 18:42:00,5.74036,5.74036,5.73905,5.74007,14000000.0
2005-04-26 18:43:00,5.74051,5.74051,5.73843,5.73847,10000000.0
2005-04-26 18:44:00,5.73964,5.74015,5.73936,5.74003,13000000.0
2005-04-26 18:45:00,5.73929,5.74028,5.73929,5.73988,13000000.0
2005-04-26 18:46:00,5.73973,5.74037,5.73931,5.73972,12000000.0
2005-04-26 18:47:00,5.73957,5.74094,5.73905,5.74034,14000000.0
2005-04-26 18:48:00,5.74018,5.74048,5.73967,5.74024,15000000.0
2005-04-26 18:49:00,5.73988,5.74036,5.7396,5.73965,12000000.0
2005-04-26 18:50:00,5.73937,5.73998,5.73908,5.73988,9000000.0
2005-04-26 18:51:00,5.74016,5.74071,5.7397,5.74004,17000000.0
2005-04-26 18:52:00,5.74079,5.74156,5.73975,5.74156,9000000.0
2005-04-26 18:53:00,5.74085,5.74136,5.73964,5.74136,14000000.0
2005-04-26 18:54:00,5.7415,5.74165,5.73973,5.74098,14000000.0
2005-04-26 18:55:00,5.74164,5.74218,5.74108,5.74213,10000000.0
2005-04-26 18:56:00,5.74159,5.74251,5.74118,5.74122,16000000.0
2005-04-26 18:57:00,5.74179,5.74234,5.74115,5.74172,17000000.0
2005-04-26 18:58:00,5.74149,5.74161,5.73984,5.74121,14000000.0
2005-04-26 18:59:00,5.74155,5.74192,5.74104,5.74153,14000000.0
2005-04-26 19:00:00,5.74149,5.74178,5.74094,5.74153,15000000.0
2005-04-26 19:01:00,5.74137,5.74149,5.73999,5.73999,15000000.0
2005-04-26 19:02:00,5.74044,5.74121,5.74004,5.74055,14000000.0
2005-04-26 19:03:00,5.74089,5.74145,5.74009,5.74027,14000000.0
2005-04-26 19:04:00,5.73968,5.73995,5.73898,5.73957,12000000.0
2005-04-26 19:05:00,5.73975,5.74037,5.73938,5.74003,15000000.0
2005-04-26 19:06:00,5.74019,5.74083,5.73988,5.74022,16000000.0
2005-04-26 19:07:00,5.73987,5.74074,5.73919,5.74025,20000000.0
2005-04-26 19:08:00,5.73913,5.73947,5.73817,5.73882,8000000.0
2005-04-26 19:09:00,5.73856,5.74058,5.73856,5.74058,17000000.0
2005-04-26 19:10:00,5.74064,5.74071,5.74014,5.74055,9000000.0
2005-04-26 19:11:00,5.7405,5.74115,5.74003,5.74092,16000000.0
2005-04-26 19:12:00,5.74052,5.74055,5.73966,5.73966,13000000.0
2005-04-26 19:13:00,5.74067,5.74112,5.74005,5.74005,10000000.0
2005-04-26 19:14:00,5.74011,5.74011,5.73889,5.73964,20000000.0
2005-04-26 19:15:00,5.74,5.74009,5.73922,5.73922,12000000.0
2005-04-26 19:16:00,5.74068,5.74115,5.73988,5.73988,8000000.0
2005-04-26 19:17:00,5.73944,5.74077,5.73907,5.73907,18000000.0
2005-04-26 19:18:00,5.74038,5.74127,5.74038,5.74075,11000000.0
2005-04-26 19:19:00,5.7406,5.74105,5.74005,5.74081,12000000.0
2005-04-26 19:20:00,5.74079,5.74087,5.73959,5.74033,14000000.0
2005-04-26 19:21:00,5.73922,5.74048,5.73922,5.74033,13000000.0
2005-04-26 19:22:00,5.74006,5.74086,5.73955,5.73992,12000000.0
2005-04-26 19:23:00,5.73999,5.74059,5.73955,5.73998,14000000.0
2005-04-26 19:24:00,5.73984,5.74065,5.7398,5.74002,19000000.0
2005-04-26 19:25:00,5.73965,5.73973,5.73895,5.73927,8000000.0
2005-04-26 19:26:00,5.73883,5.73898,5.73714,5.73762,7000000.0
2005-04-26 19:27:00,5.73681,5.73727,5.73565,5.73617,20000000.0
2005-04-26 19:28:00,5.73591,5.73701,5.73586,5.73645,17000000.0
2005-04-26 19:29:00,5.73669,5.73763,5.73663,5.73751,10000000.0
2005-04-26 19:30:00,5.73866,5.73866,5.73729,5.73738,15000000.0
2005-04-26 19:31:00,5.73697,5.73785,5.73697,5.73785,11000000.0
2005-04-26 19:32:00,5.7381,5.73939,5.73808,5.73939,9000000.0
2005-04-26 19:33:00,5.73894,5.73921,5.73804,5.73874,14000000.0
2005-04-26 19:34:00,5.73802,5.73907,5.73802,5.739,17000000.0
2005-04-26 19:35:00,5.73855,5.73867,5.73713,5.73867,8000000.0
2005-04-26 19:36:00,5.73846,5.739,5.73772,5.739,15000000.0
2005-04-26 19:37:00,5.73898,5.73946,5.73813,5.73813,8000000.0
2005-04-26 19:38:00,5.73901,5.73979,5.73845,5.73895,15000000.0
2005-04-26 19:39:00,5.73851,5.73914,5.73834,5.73888,17000000.0
2005-04-26 19:40:00,5.73861,5.73955,5.73842,5.73889,16000000.0
2005-04-26 19:41:00,5.73874,5.73942,5.73828,5.73942,11000000.0
2005-04-26 19:42:00,5.73944,5.73962,5.7387,5.73925,15000000.0
2005-04-26 19:43:00,5.74014,5.74014,5.73859,5.73976,14000000.0
2005-04-26 19:44:00,5.7395,5.7396,5.73849,5.73884,14000000.0
2005-04-26 19:45:00,5.73895,5.73951,5.73813,5.73813,15000000.0
2005-04-26 19:46:00,5.73901,5.74001,5.73834,5.73867,15000000.0
2005-04-26 19:47:00,5.73825,5.73969,5.73825,5.73912,16000000.0
2005-04-26 19:48:00,5.73845,5.73857,5.73764,5.73857,16000000.0
2005-04-26 19:49:00,5.7386,5.73922,5.73837,5.73852,8000000.0
2005-04-26 19:50:00,5.73831,5.73938,5.73801,5.73908,9000000.0
2005-04-26 19:51:00,5.73867,5.73912,5.73771,5.73899,19000000.0
2005-04-26 19:52:00,5.73872,5.74014,5.73871,5.74014,11000000.0
2005-04-26 19:53:00,5.74042,5.74073,5.7393,5.73958,14000000.0
2005-04-26 19:54:00,5.73924,5.74054,5.73853,5.73853,18000000.0
2005-04-26 19:55:00,5.73923,5.74094,5.73923,5.74094,13000000.0
2005-04-26 19:56:00,5.73993,5.74146,5.73993,5.74084,10000000.0
2005-04-26 19:57:00,5.74062,5.74142,5.74019,5.74094,16000000.0
2005-04-26 19:58:00,5.74036,5.74079,5.73996,5.74034,15000000.0
2005-04-26 19:59:00,5.7407,5.74103,5.7398,5.74028,14000000.0
2005-04-26 20:00:00,5.73962,5.74009,5.7386,5.7386,11000000.0
2005-04-26 20:01:00,5.73919,5.74008,5.73908,5.74008,24000000.0
2005-04-26 20:02:00,5.74025,5.74037,5.73988,5.74007,11000000.0
2005-04-26 20:03:00,5.73853,5.74076,5.73853,5.74076,11000000.0
2005-04-26 20:04:00,5.74078,5.74078,5.73941,5.74072,10000000.0
2005-04-26 20:05:00,5.74074,5.74074,5.73889,5.73889,17000000.0
2005-04-26 20:06:00,5.73941,5.73981,5.73863,5.73981,10000000.0
2005-04-26 20:07:00,5.73959,5.74027,5.73939,5.73944,14000000.0
2005-04-26 20:08:00,5.73826,5.73945,5.73826,5.73909,13000000.0
2005-04-26 20:09:00,5.73877,5.73941,5.73848,5.73941,11000000.0
2005-04-26 20:10:00,5.73961,5.73973,5.73894,5.73929,11000000.0
2005-04-26 20:11:00,5.73848,5.73931,5.73844,5.73925,9000000.0
2005-04-26 20:12:00,5.73893,5.73966,5.73811,5.73811,16000000.0
2005-04-26 20:13:00,5.73928,5.73947,5.7387,5.73887,11000000.0
2005-04-26 20:14:00,5.73921,5.74008,5.7383,5.7383,19000000.0
2005-04-26 20:15:00,5.7399,5.74081,5.73925,5.73991,13000000.0
2005-04-26 20:16:00,5.73876,5.73982,5.73788,5.73866,15000000.0
2005-04-26 20:17:00,5.73849,5.73849,5.73671,5.73671,8000000.0
2005-04-26 20:18:00,5.73644,5.73703,5.73548,5.73703,14000000.0
2005-04-26 20:19:00,5.73643,5.73821,5.73643,5.73821,14000000.0
2005-04-26 20:20:00,5.73846,5.7387,5.7374,5.7387,12000000.0
2005-04-26 20:21:00,5.7378,5.73787,5.73688,5.73736,9000000.0
2005-04-26 20:22:00,5.73753,5.73765,5.7368,5.73753,17000000.0
2005-04-26 20:23:00,5.73744,5.738,5.73732,5.73762,11000000.0
2005-04-26 20:24:00,5.73748,5.73821,5.73701,5.7376,16000000.0
2005-04-26 20:25:00,5.73726,5.73761,5.73678,5.73678,11000000.0
2005-04-26 20:26:00,5.73699,5.73735,5.73691,5.73731,8000000.0
2005-04-26 20:27:00,5.73728,5.73728,5.73632,5.73671,13000000.0
2005-04-26 20:28:00,5.73664,5.73724,5.73604,5.73698,15000000.0
2005-04-26 20:29:00,5.7368,5.73697,5.7356,5.73633,16000000.0
2005-04-26 20:30:00,5.73701,5.73701,5.73559,5.73621,8000000.0
2005-04-26 20:31:00,5.73658,5.7367,5.73586,5.7367,18000000.0
2005-04-26 20:32:00,5.73685,5.73689,5.7359,5.73666,7000000.0
2005-04-26 20:33:00,5.73648,5.73648,5.73541,5.73618,13000000.0
2005-04-26 20:34:00,5.73628,5.73661,5.73572,5.73605,13000000.0
2005-04-26 20:35:00,5.73611,5.73649,5.73503,5.73635,9000000.0
2005-04-26 20:36:00,5.73555,5.73627,5.73555,5.73567,17000000.0
2005-04-26 20:37:00,5.73663,5.73729,5.73612,5.73729,14000000.0
2005-04-26 20:38:00,5.73694,5.73829,5.73693,5.7372,16000000.0
2005-04-26 20:39:00,5.7372,5.73744,5.73614,5.73663,14000000.0
2005-04-26 20:40:00,5.73732,5.73799,5.73669,5.73684,17000000.0
2005-04-26 20:41:00,5.73688,5.73715,5.73599,5.73672,16000000.0
2005-04-26 20:42:00,5.73672,5.73734,5.73589,5.73621,22000000.0
2005-04-26 20:43:00,5.7365,5.73688,5.73609,5.73651,18000000.0
2005-04-26 20:44:00,5.73669,5.7368,5.73572,5.73583,16000000.0
2005-04-26 20:45:00,5.73573,5.73595,5.73535,5.73572,8000000.0
2005-04-26 20:46:00,5.736,5.736,5.73485,5.73541,19000000.0
2005-04-26 20:47:00,5.73569,5.73644,5.73547,5.73627,12000000.0
2005-04-26 20:48:00,5.73568,5.73568,5.73507,5.73543,9000000.0
2005-04-26 20:49:00,5.73595,5.73597,5.7351,5.73543,19000000.0
2005-04-26 20:50:00,5.73577,5.73657,5.73577,5.73614,15000000.0
2005-04-26 20:51:00,5.73612,5.73612,5.73502,5.73502,9000000.0
2005-04-26 20:52:00,5.73539,5.73573,5.73471,5.73573,11000000.0
2005-04-26 20:53:00,5.73483,5.7355,5.73483,5.73538,15000000.0
2005-04-26 20:54:00,5.73558,5.73558,5.73427,5.73515,12000000.0
2005-04-26 20:55:00,5.73465,5.73595,5.73449,5.73461,18000000.0
2005-04-26 20:56:00,5.7344,5.73593,5.7344,5.73548,12000000.0
2005-04-26 20:57:00,5.7357,5.73662,5.73514,5.73587,13000000.0
2005-04-26 20:58:00,5.73567,5.73623,5.73547,5.73598,11000000.0
2005-04-26 20:59:00,5.73614,5.73614,5.73452,5.73482,11000000.0
2005-04-26 21:00:00,5.73446,5.73545,5.73408,5.73419,17000000.0
2005-04-26 21:01:00,5.73586,5.73621,5.73541,5.73589,10000000.0
2005-04-26 21:02:00,5.73553,5.73565,5.73449,5.73449,8000000.0
2005-04-26 21:03:00,5.73596,5.73597,5.7351,5.7353,19000000.0
2005-04-26 21:04:00,5.73582,5.73644,5.7353,5.7361,18000000.0
2005-04-26 21:05:00,5.73576,5.73611,5.7348,5.73611,14000000.0
2005-04-26 21:06:00,5.73472,5.73615,5.73466,5.73466,12000000.0
2005-04-26 21:07:00,5.73558,5.73588,5.73484,5.7358,10000000.0
2005-04-26 21:08:00,5.73441,5.73554,5.7333,5.73468,14000000.0
2005-04-26 21:09:00,5.73476,5.73596,5.73476,5.73518,16000000.0
2005-04-26 21:10:00,5.73596,5.73596,5.73502,5.73513,15000000.0
2005-04-26 21:11:00,5.73574,5.73596,5.73507,5.7356,13000000.0
2005-04-26 21:12:00,5.73488,5.73543,5.73462,5.73543,10000000.0
2005-04-26 21:13:00,5.73595,5.736,5.73472,5.73544,14000000.0
2005-04-26 21:14:00,5.73554,5.73578,5.73485,5.73566,10000000.0
2005-04-26 21:15:00,5.73433,5.73441,5.73145,5.73145,15000000.0
2005-04-26 21:16:00,5.7318,5.73546,5.7318,5.73546,11000000.0
2005-04-26 21:17:00,5.73638,5.73662,5.73541,5.73543,13000000.0
2005-04-26 21:18:00,5.73448,5.73617,5.73448,5.7357,17000000.0
2005-04-26 21:19:00,5.73512,5.73566,5.73465,5.73541,12000000.0
2005-04-26 21:20:00,5.73435,5.73499,5.73388,5.73391,14000000.0
2005-04-26 21:21:00,5.7338,5.73426,5.73334,5.73334,11000000.0
2005-04-26 21:22:00,5.73379,5.73496,5.73379,5.73496,9000000.0
2005-04-26 21:23:00,5.73484,5.73516,5.73365,5.73516,7000000.0
2005-04-26 21:24:00,5.73425,5.73518,5.7338,5.73518,11000000.0
2005-04-26 21:25:00,5.73474,5.73474,5.73354,5.73455,7000000.0
2005-04-26 21:26:00,5.73474,5.73557,5.73451,5.73473,13000000.0
2005-04-26 21:27:00,5.73515,5.73589,5.73451,5.73451,11000000.0
2005-04-26 21:28:00,5.73492,5.73617,5.73478,5.73617,15000000.0
2005-04-26 21:29:00,5.73543,5.73543,5.73488,5.73535,12000000.0
2005-04-26 21:30:00,5.73593,5.73644,5.73556,5.73581,10000000.0
2005-04-26 21:31:00,5.7356,5.7371,5.73546,5.7371,10000000.0
2005-04-26 21:32:00,5.73585,5.73685,5.73528,5.73528,12000000.0
2005-04-26 21:33:00,5.73518,5.73628,5.73518,5.73628,19000000.0
2005-04-26 21:34:00,5.73604,5.7373,5.7359,5.73654,8000000.0
2005-04-26 21:35:00,5.73589,5.73694,5.73589,5.73632,20000000.0
2005-04-26 21:36:00,5.73447,5.73582,5.73447,5.73537,19000000.0
2005-04-26 21:37:00,5.73578,5.7358,5.7343,5.73512,19000000.0
2005-04-26 21:38:00,5.73502,5.73521,5.73435,5.73467,13000000.0
2005-04-26 21:39:00,5.73576,5.73576,5.73477,5.73521,17000000.0
2005-04-26 21:40:00,5.73537,5.73557,5.73418,5.73464,7000000.0
2005-04-26 21:41:00,5.73442,5.73511,5.73415,5.73458,11000000.0
2005-04-26 21:42:00,5.73414,5.73503,5.73384,5.73503,18000000.0
2005-04-26 21:43:00,5.73459,5.73519,5.73443,5.73468,13000000.0
2005-04-26 21:44:00,5.73457,5.73495,5.73391,5.7342,16000000.0
2005-04-26 21:45:00,5.73328,5.73403,5.73314,5.73314,11000000.0
2005-04-26 21:46:00,5.73457,5.73457,5.73311,5.73311,13000000.0
2005-04-26 21:47:00,5.73424,5.73442,5.73361,5.73365,13000000.0
2005-04-26 21:48:00,5.7351,5.7353,5.73499,5.73501,17000000.0
2005-04-26 21:49:00,5.73466,5.73509,5.73389,5.73389,8000000.0
2005-04-26 21:50:00,5.73473,5.73559,5.7344,5.7344,11000000.0
2005-04-26 21:51:00,5.73463,5.73508,5.73413,5.73469,13000000.0
2005-04-26 21:52:00,5.73414,5.7342,5.73303,5.7342,13000000.0
2005-04-26 21:53:00,5.73402,5.73402,5.73298,5.73345,14000000.0
2005-04-26 21:54:00,5.73361,5.73373,5.73234,5.73258,11000000.0
2005-04-26 21:55:00,5.73229,5.73312,5.73138,5.73312,17000000.0
2005-04-26 21:56:00,5.73261,5.73292,5.73209,5.73252,12000000.0
2005-04-26 21:57:00,5.73278,5.73364,5.73234,5.73234,16000000.0
2005-04-26 21:58:00,5.73294,5.73344,5.73198,5.73344,9000000.0
2005-04-26 21:59:00,5.73342,5.73342,5.73204,5.73315,18000000.0
2005-04-26 22:00:00,5.73298,5.7333,5.73211,5.73299,13000000.0
2005-04-26 22:01:00,5.73366,5.73374,5.7328,5.73355,11000000.0
2005-04-26 22:02:00,5.73359,5.73359,5.73275,5.73275,17000000.0
2005-04-26 22:03:00,5.73343,5.73385,5.73266,5.73385,23000000.0
2005-04-26 22:04:00,5.73297,5.73335,5.73192,5.73192,15000000.0
2005-04-26 22:05:00,5.7326,5.73367,5.7326,5.73276,14000000.0
2005-04-26 22:06:00,5.73317,5.73483,5.73317,5.73428,15000000.0
2005-04-26 22:07:00,5.73404,5.73417,5.73309,5.73309,9000000.0
2005-04-26 22:08:00,5.73369,5.73369,5.73258,5.73287,18000000.0
2005-04-26 22:09:00,5.73272,5.73366,5.73272,5.73364,11000000.0
2005-04-26 22:10:00,5.73362,5.73367,5.73257,5.73298,7000000.0
2005-04-26 22:11:00,5.73277,5.73383,5.73277,5.73333,8000000.0
2005-04-26 22:12:00,5.73226,5.73288,5.73155,5.73267,16000000.0
2005-04-26 22:13:00,5.73251,5.73263,5.73208,5.7325,24000000.0
2005-04-26 22:14:00,5.73102,5.73179,5.73058,5.73125,9000000.0
2005-04-26 22:15:00,5.73136,5.73162,5.73057,5.73125,10000000.0
2005-04-26 22:16:00,5.73097,5.73178,5.73083,5.73169,13000000.0
2005-04-26 22:17:00,5.73158,5.73158,5.73015,5.73033,20000000.0
2005-04-26 22:18:00,5.72935,5.72937,5.72795,5.72888,11000000.0
2005-04-26 22:19:00,5.72922,5.72943,5.72857,5.72903,15000000.0
2005-04-26 22:20:00,5.72902,5.72977,5.72872,5.72888,16000000.0
2005-04-26 22:21:00,5.72903,5.73024,5.72903,5.72918,12000000.0
2005-04-26 22:22:00,5.72839,5.72948,5.72839,5.72932,14000000.0
2005-04-26 22:23:00,5.72903,5.73052,5.72865,5.7295,11000000.0
2005-04-26 22:24:00,5.73006,5.73018,5.72913,5.73018,16000000.0
2005-04-26 22:25:00,5.72884,5.7294,5.72851,5.7294,14000000.0
2005-04-26 22:26:00,5.72986,5.7299,5.72905,5.7298,10000000.0
2005-04-26 22:27:00,5.7305,5.7305,5.72877,5.72877,14000000.0
2005-04-26 22:28:00,5.72851,5.72961,5.72851,5.72872,12000000.0
2005-04-26 22:29:00,5.72986,5.73019,5.7294,5.7294,13000000.0
2005-04-26 22:30:00,5.72976,5.72976,5.72886,5.72886,8000000.0
2005-04-26 22:31:00,5.72984,5.73012,5.72944,5.73012,11000000.0
2005-04-26 22:32:00,5.72984,5.73035,5.72959,5.72959,20000000.0
2005-04-26 22:33:00,5.72977,5.73057,5.72966,5.73057,11000000.0
2005-04-26 22:34:00,5.73059,5.73138,5.73059,5.73138,10000000.0
2005-04-26 22:35:00,5.73107,5.73115,5.73017,5.73115,13000000.0
2005-04-26 22:36:00,5.73101,5.73101,5.73052,5.7307,9000000.0
2005-04-26 22:37:00,5.73025,5.73041,5.7297,5.7297,13000000.0
2005-04-26 22:38:00,5.72986,5.72988,5.72898,5.729,9000000.0
2005-04-26 22:39:00,5.72979,5.73032,5.7296,5.73003,12000000.0
2005-04-26 22:40:00,5.73012,5.73045,5.72993,5.73029,9000000.0
2005-04-26 22:41:00,5.72939,5.73046,5.72939,5.73046,14000000.0
2005-04-26 22:42:00,5.73037,5.73059,5.72983,5.73058,13000000.0
2005-04-26 22:43:00,5.73051,5.7307,5.72955,5.73036,12000000.0
2005-04-26 22:44:00,5.7305,5.73102,5.72982,5.7306,15000000.0
2005-04-26 22:45:00,5.7301,5.73068,5.72964,5.72999,13000000.0
2005-04-26 22:46:00,5.73108,5.7321,5.73018,5.73134,14000000.0
2005-04-26 22:47:00,5.73246,5.73292,5.7313,5.73266,15000000.0
2005-04-26 22:48:00,5.73249,5.73312,5.73215,5.73229,13000000.0
2005-04-26 22:49:00,5.73169,5.73257,5.73168,5.73222,13000000.0
2005-04-26 22:50:00,5.73292,5.73306,5.73137,5.73197,15000000.0
2005-04-26 22:51:00,5.73184,5.73197,5.73114,5.73165,14000000.0
2005-04-26 22:52:00,5.73146,5.73181,5.7313,5.73158,9000000.0
2005-04-26 22:53:00,5.73221,5.73221,5.73108,5.73141,15000000.0
2005-04-26 22:54:00,5.73059,5.73093,5.72967,5.73022,17000000.0
2005-04-26 22:55:00,5.7307,5.73105,5.73028,5.73057,16000000.0
2005-04-26 22:56:00,5.73101,5.73157,5.73049,5.73104,13000000.0
2005-04-26 22:57:00,5.7309,5.73101,5.73032,5.73053,8000000.0
2005-04-26 22:58:00,5.73089,5.73089,5.72973,5.72973,8000000.0
2005-04-26 22:59:00,5.73086,5.73111,5.73031,5.73111,19000000.0
2005-04-26 23:00:00,5.72964,5.72999,5.72883,5.72999,10000000.0
2005-04-26 23:01:00,5.73121,5.73152,5.73066,5.73082,7000000.0
2005-04-26 23:02:00,5.73092,5.7312,5.73004,5.73103,15000000.0
2005-04-26 23:03:00,5.73239,5.73239,5.73091,5.73174,17000000.0
2005-04-26 23:04:00,5.73192,5.73291,5.73192,5.73291,19000000.0
2005-04-26 23:05:00,5.7322,5.7322,5.73074,5.73074,9000000.0
2005-04-26 23:06:00,5.73174,5.732,5.7308,5.731,12000000.0
2005-04-26 23:07:00,5.73155,5.73173,5.73081,5.73128,14000000.0
2005-04-26 23:08:00,5.73253,5.73253,5.73071,5.73073,16000000.0
2005-04-26 23:09:00,5.73046,5.73207,5.73046,5.73154,9000000.0
2005-04-26 23:10:00,5.73171,5.73175,5.73078,5.73134,12000000.0
2005-04-26 23:11:00,5.7313,5.73167,5.73078,5.73137,14000000.0
2005-04-26 23:12:00,5.73134,5.73239,5.73104,5.73235,7000000.0
2005-04-26 23:13:00,5.73175,5.73175,5.73098,5.73149,14000000.0
2005-04-26 23:14:00,5.73125,5.73125,5.73006,5.73058,19000000.0
2005-04-26 23:15:00,5.72983,5.72983,5.72858,5.72904,13000000.0
2005-04-26 23:16:00,5.72884,5.72956,5.72835,5.72956,15000000.0
2005-04-26 23:17:00,5.72837,5.72958,5.72837,5.72958,11000000.0
2005-04-26 23:18:00,5.72982,5.73058,5.72894,5.72971,12000000.0
2005-04-26 23:19:00,5.72909,5.73017,5.72909,5.72932,14000000.0
2005-04-26 23:20:00,5.72981,5.73009,5.72884,5.73004,19000000.0
2005-04-26 23:21:00,5.72951,5.72964,5.72842,5.72865,7000000.0
2005-04-26 23:22:00,5.72917,5.72974,5.72871,5.72871,15000000.0
2005-04-26 23:23:00,5.7288,5.72977,5.7288,5.72977,11000000.0
2005-04-26 23:24:00,5.72958,5.73062,5.72919,5.72965,14000000.0
2005-04-26 23:25:00,5.73009,5.73031,5.7297,5.7299,11000000.0
2005-04-26 23:26:00,5.72974,5.73038,5.7291,5.7291,14000000.0
2005-04-26 23:27:00,5.72884,5.73001,5.72871,5.72871,11000000.0
2005-04-26 23:28:00,5.72956,5.73004,5.7285,5.72889,12000000.0
2005-04-26 23:29:00,5.72944,5.72954,5.72855,5.72905,16000000.0
2005-04-26 23:30:00,5.72918,5.72939,5.72862,5.72928,20000000.0
2005-04-26 23:31:00,5.72922,5.72922,5.72852,5.72873,11000000.0
2005-04-26 23:32:00,5.72979,5.72979,5.72735,5.72735,16000000.0
2005-04-26 23:33:00,5.72819,5.72833,5.72706,5.72706,12000000.0
2005-04-26 23:34:00,5.72669,5.72784,5.72669,5.72675,13000000.0
2005-04-26 23:35:00,5.72702,5.72726,5.7264,5.72662,9000000.0
2005-04-26 23:36:00,5.7278,5.7281,5.72691,5.72691,9000000.0
2005-04-26 23:37:00,5.72709,5.72803,5.72709,5.72752,14000000.0
2005-04-26 23:38:00,5.72733,5.72852,5.72733,5.72816,13000000.0
2005-04-26 23:39:00,5.72757,5.72824,5.72735,5.72798,17000000.0
2005-04-26 23:40:00,5.72757,5.72794,5.72728,5.72762,12000000.0
2005-04-26 23:41:00,5.72719,5.72855,5.72674,5.72855,17000000.0
2005-04-26 23:42:00,5.72779,5.72815,5.72733,5.72768,22000000.0
2005-04-26 23:43:00,5.72641,5.72842,5.72641,5.72788,15000000.0
2005-04-26 23:44:00,5.72748,5.72799,5.72715,5.72785,14000000.0
2005-04-26 23:45:00,5.72767,5.72843,5.72749,5.72782,20000000.0
2005-04-26 23:46:00,5.72779,5.72819,5.72669,5.72765,14000000.0
2005-04-26 23:47:00,5.72756,5.72756,5.72655,5.72655,10000000.0
2005-04-26 23:48:00,5.72748,5.7276,5.72657,5.7276,18000000.0
2005-04-26 23:49:00,5.72782,5.72801,5.72702,5.72717,14000000.0
2005-04-26 23:50:00,5.72748,5.7281,5.72701,5.7275,13000000.0
2005-04-26 23:51:00,5.72753,5.72807,5.72737,5.72757,8000000.0
2005-04-26 23:52:00,5.72721,5.72773,5.72647,5.72739,16000000.0
2005-04-26 23:53:00,5.72799,5.72822,5.72762,5.72805,18000000.0
2005-04-26 23:54:00,5.72801,5.7284,5.72779,5.72826,12000000.0
2005-04-26 23:55:00,5.7283,5.72847,5.72765,5.72792,19000000.0
2005-04-26 23:56:00,5.72817,5.72817,5.72683,5.72683,14000000.0
2005-04-26 23:57:00,5.72683,5.72811,5.72683,5.72778,16000000.0
2005-04-26 23:58:00,5.72686,5.72762,5.72647,5.7272,13000000.0
2005-04-26 23:59:00,5.72743,5.72804,5.72718,5.72783,14000000.0
2005-04-27 00:00:00,5.72701,5.72883,5.72701,5.72883,17000000.0
2005-04-27 00:01:00,5.7287,5.72879,5.72707,5.72707,12000000.0
2005-04-27 00:02:00,5.72832,5.72852,5.7273,5.72774,15000000.0
2005-04-27 00:03:00,5.72733,5.72782,5.72676,5.7277,14000000.0
2005-04-27 00:04:00,5.72732,5.72811,5.7269,5.72811,12000000.0
2005-04-27 00:05:00,5.72794,5.72818,5.72684,5.72684,12000000.0
2005-04-27 00:06:00,5.72667,5.72802,5.72667,5.72781,12000000.0
2005-04-27 00:07:00,5.72796,5.72849,5.72766,5.72798,11000000.0
2005-04-27 00:08:00,5.72746,5.72949,5.72667,5.72949,15000000.0
2005-04-27 00:09:00,5.7293,5.7293,5.72772,5.72855,12000000.0
2005-04-27 00:10:00,5.72792,5.72863,5.72768,5.72863,19000000.0
2005-04-27 00:11:00,5.72977,5.7299,5.72974,5.72974,8000000.0
2005-04-27 00:12:00,5.72937,5.72937,5.72837,5.72837,9000000.0
2005-04-27 00:13:00,5.72803,5.72803,5.72691,5.72801,13000000.0
2005-04-27 00:14:00,5.72747,5.72838,5.72679,5.72838,14000000.0
2005-04-27 00:15:00,5.72754,5.72801,5.72714,5.72774,12000000.0
2005-04-27 00:16:00,5.72791,5.72845,5.72762,5.72762,12000000.0
2005-04-27 00:17:00,5.72815,5.72901,5.72807,5.72892,10000000.0
2005-04-27 00:18:00,5.72928,5.72939,5.72909,5.72915,19000000.0
2005-04-27 00:19:00,5.72927,5.72934,5.72905,5.72905,12000000.0
2005-04-27 00:20:00,5.72897,5.72916,5.72893,5.72899,11000000.0
2005-04-27 00:21:00,5.72873,5.72873,5.72771,5.72775,14000000.0
2005-04-27 00:22:00,5.72886,5.72889,5.72815,5.72852,13000000.0
2005-04-27 00:23:00,5.72871,5.72941,5.72806,5.72881,13000000.0
2005-04-27 00:24:00,5.72792,5.7285,5.72727,5.72844,9000000.0
2005-04-27 00:25:00,5.72788,5.72841,5.72772,5.72824,13000000.0
2005-04-27 00:26:00,5.72834,5.72857,5.72808,5.72811,14000000.0
2005-04-27 00:27:00,5.72806,5.72806,5.72652,5.72804,15000000.0
2005-04-27 00:28:00,5.72828,5.72847,5.72745,5.72846,7000000.0
2005-04-27 00:29:00,5.72889,5.72927,5.72871,5.72927,17000000.0
2005-04-27 00:30:00,5.72943,5.72943,5.72919,5.72924,9000000.0
2005-04-27 00:31:00,5.72837,5.72871,5.7281,5.7285,13000000.0
2005-04-27 00:32:00,5.72917,5.72954,5.72889,5.72954,8000000.0
2005-04-27 00:33:00,5.72896,5.72946,5.72812,5.72946,19000000.0
2005-04-27 00:34:00,5.72948,5.72983,5.7287,5.72901,15000000.0
2005-04-27 00:35:00,5.72865,5.72986,5.72865,5.72986,12000000.0
2005-04-27 00:36:00,5.72926,5.72955,5.72864,5.72875,15000000.0
2005-04-27 00:37:00,5.72988,5.72995,5.72892,5.72934,15000000.0
2005-04-27 00:38:00,5.72895,5.7295,5.72862,5.72862,18000000.0
2005-04-27 00:39:00,5.72845,5.72937,5.72845,5.72913,20000000.0
2005-04-27 00:40:00,5.7289,5.72945,5.72869,5.72869,10000000.0
2005-04-27 00:41:00,5.72857,5.73022,5.72857,5.73022,9000000.0
2005-04-27 00:42:00,5.72981,5.72981,5.7285,5.7285,16000000.0
2005-04-27 00:43:00,5.72838,5.72976,5.72838,5.72886,16000000.0
2005-04-27 00:44:00,5.73003,5.73003,5.72891,5.72891,10000000.0
2005-04-27 00:45:00,5.72999,5.7302,5.72915,5.73017,16000000.0
2005-04-27 00:46:00,5.73034,5.7312,5.73007,5.73031,12000000.0
2005-04-27 00:47:00,5.73164,5.73164,5.73141,5.73164,8000000.0
2005-04-27 00:48:00,5.73004,5.73033,5.72899,5.72972,16000000.0
2005-04-27 00:49:00,5.72956,5.72956,5.7287,5.7287,11000000.0
2005-04-27 00:50:00,5.73032,5.73055,5.72995,5.72999,9000000.0
2005-04-27 00:51:00,5.72996,5.73001,5.72931,5.72992,9000000.0
2005-04-27 00:52:00,5.73052,5.73055,5.72973,5.72973,18000000.0
2005-04-27 00:53:00,5.72982,5.73066,5.72956,5.73057,12000000.0
2005-04-27 00:54:00,5.73003,5.73145,5.72956,5.73071,12000000.0
2005-04-27 00:55:00,5.73105,5.73131,5.73037,5.7311,11000000.0
2005-04-27 00:56:00,5.73096,5.73205,5.73074,5.73135,14000000.0
2005-04-27 00:57:00,5.73035,5.73137,5.73035,5.73137,15000000.0
2005-04-27 00:58:00,5.73098,5.73107,5.73,5.73037,9000000.0
2005-04-27 00:59:00,5.73117,5.73217,5.73117,5.73122,17000000.0
2005-04-27 01:00:00,5.73121,5.73195,5.73103,5.73195,12000000.0
2005-04-27 01:01:00,5.73235,5.73261,5.73234,5.73251,15000000.0
2005-04-27 01:02:00,5.73256,5.73256,5.73233,5.73253,10000000.0
2005-04-27 01:03:00,5.73232,5.7324,5.73156,5.73229,13000000.0
2005-04-27 01:04:00,5.73223,5.73246,5.7315,5.7315,13000000.0
2005-04-27 01:05:00,5.73249,5.73312,5.73247,5.7331,13000000.0
2005-04-27 01:06:00,5.73267,5.73312,5.73202,5.73202,12000000.0
2005-04-27 01:07:00,5.73185,5.73294,5.73185,5.73281,13000000.0
2005-04-27 01:08:00,5.73314,5.73345,5.73245,5.73282,15000000.0
2005-04-27 01:09:00,5.73311,5.73356,5.73302,5.73331,17000000.0
2005-04-27 01:10:00,5.73281,5.73289,5.73224,5.73224,10000000.0
2005-04-27 01:11:00,5.732,5.73225,5.73133,5.73133,11000000.0
2005-04-27 01:12:00,5.73276,5.7329,5.73163,5.73193,10000000.0
2005-04-27 01:13:00,5.73195,5.73288,5.73195,5.73227,11000000.0
2005-04-27 01:14:00,5.7328,5.73283,5.73181,5.7322,13000000.0
2005-04-27 01:15:00,5.73258,5.73276,5.73192,5.73213,9000000.0
2005-04-27 01:16:00,5.73177,5.73276,5.73109,5.73156,12000000.0
2005-04-27 01:17:00,5.7319,5.73252,5.7319,5.73246,11000000.0
2005-04-27 01:18:00,5.7323,5.73303,5.73223,5.7326,12000000.0
2005-04-27 01:19:00,5.73404,5.73404,5.7329,5.73358,19000000.0
2005-04-27 01:20:00,5.73209,5.73323,5.73209,5.73323,11000000.0
2005-04-27 01:21:00,5.7336,5.73424,5.7336,5.73424,12000000.0
2005-04-27 01:22:00,5.73418,5.73418,5.73322,5.73345,9000000.0
2005-04-27 01:23:00,5.73311,5.73331,5.73245,5.73303,13000000.0
2005-04-27 01:24:00,5.73322,5.73431,5.73294,5.73352,14000000.0
2005-04-27 01:25:00,5.7336,5.73364,5.73225,5.73347,11000000.0
2005-04-27 01:26:00,5.73343,5.73343,5.7331,5.7331,10000000.0
2005-04-27 01:27:00,5.73307,5.73379,5.73298,5.73317,17000000.0
2005-04-27 01:28:00,5.73231,5.7331,5.73138,5.73257,13000000.0
2005-04-27 01:29:00,5.73312,5.73383,5.73211,5.73336,19000000.0
2005-04-27 01:30:00,5.73243,5.73322,5.73202,5.73202,15000000.0
2005-04-27 01:31:00,5.73212,5.73317,5.73212,5.73271,15000000.0
2005-04-27 01:32:00,5.73273,5.73419,5.73273,5.73419,12000000.0
2005-04-27 01:33:00,5.73422,5.73443,5.73417,5.73422,8000000.0
2005-04-27 01:34:00,5.73442,5.73442,5.73415,5.73429,18000000.0
2005-04-27 01:35:00,5.73407,5.73439,5.73407,5.7343,12000000.0
2005-04-27 01:36:00,5.7339,5.7339,5.73291,5.73334,16000000.0
2005-04-27 01:37:00,5.73325,5.73337,5.73262,5.73262,15000000.0
2005-04-27 01:38:00,5.73258,5.73291,5.73169,5.7327,18000000.0
2005-04-27 01:39:00,5.73313,5.73321,5.73242,5.73297,10000000.0
2005-04-27 01:40:00,5.73249,5.73311,5.7318,5.73311,11000000.0
2005-04-27 01:41:00,5.73322,5.73322,5.73279,5.7328,16000000.0
2005-04-27 01:42:00,5.7328,5.7331,5.73226,5.73231,14000000.0
2005-04-27 01:43:00,5.73242,5.7339,5.73242,5.73384,16000000.0
2005-04-27 01:44:00,5.73303,5.73349,5.73198,5.73203,15000000.0
2005-04-27 01:45:00,5.73356,5.73447,5.73356,5.7341,16000000.0
2005-04-27 01:46:00,5.73412,5.73418,5.73308,5.73308,9000000.0
2005-04-27 01:47:00,5.73311,5.73314,5.73205,5.73205,17000000.0
2005-04-27 01:48:00,5.73245,5.73405,5.73245,5.734,16000000.0
2005-04-27 01:49:00,5.73419,5.73419,5.73315,5.73342,10000000.0
2005-04-27 01:50:00,5.73322,5.73359,5.73307,5.73307,11000000.0
2005-04-27 01:51:00,5.7337,5.73437,5.73362,5.73412,12000000.0
2005-04-27 01:52:00,5.73383,5.73435,5.73312,5.73365,12000000.0
2005-04-27 01:53:00,5.735,5.735,5.73376,5.73392,18000000.0
2005-04-27 01:54:00,5.73313,5.73415,5.7323,5.73233,14000000.0
2005-04-27 01:55:00,5.73239,5.73347,5.73239,5.7328,18000000.0
2005-04-27 01:56:00,5.73231,5.73399,5.73231,5.73399,8000000.0
2005-04-27 01:57:00,5.73435,5.73513,5.73417,5.73453,13000000.0
2005-04-27 01:58:00,5.73405,5.73477,5.73382,5.73421,11000000.0
2005-04-27 01:59:00,5.73404,5.73455,5.73387,5.73395,11000000.0
2005-04-27 02:00:00,5.73387,5.73425,5.73357,5.7342,16000000.0
2005-04-27 02:01:00,5.73456,5.73488,5.73402,5.73473,21000000.0
2005-04-27 02:02:00,5.73491,5.73523,5.73398,5.73449,10000000.0
2005-04-27 02:03:00,5.73473,5.73473,5.73394,5.73394,8000000.0
2005-04-27 02:04:00,5.73397,5.735,5.73397,5.73465,14000000.0
2005-04-27 02:05:00,5.73481,5.73577,5.73481,5.7357,14000000.0
2005-04-27 02:06:00,5.73608,5.73608,5.73493,5.73546,15000000.0
2005-04-27 02:07:00,5.73498,5.73545,5.73436,5.73545,10000000.0
2005-04-27 02:08:00,5.73479,5.73557,5.73421,5.73437,16000000.0
2005-04-27 02:09:00,5.73497,5.73565,5.73424,5.7348,18000000.0
2005-04-27 02:10:00,5.73376,5.73541,5.73376,5.73507,16000000.0
2005-04-27 02:11:00,5.73541,5.73583,5.73482,5.73548,14000000.0
2005-04-27 02:12:00,5.73512,5.73552,5.73477,5.73552,10000000.0
2005-04-27 02:13:00,5.73479,5.73576,5.73476,5.73489,15000000.0
2005-04-27 02:14:00,5.73524,5.73536,5.73417,5.73475,19000000.0
2005-04-27 02:15:00,5.73533,5.73578,5.73459,5.73578,12000000.0
2005-04-27 02:16:00,5.73598,5.73598,5.73504,5.7352,18000000.0
2005-04-27 02:17:00,5.73501,5.73539,5.73442,5.73456,14000000.0
2005-04-27 02:18:00,5.73488,5.73498,5.73425,5.7345,12000000.0
2005-04-27 02:19:00,5.73554,5.73568,5.73495,5.73555,14000000.0
2005-04-27 02:20:00,5.73568,5.73577,5.73471,5.73471,13000000.0
2005-04-27 02:21:00,5.73538,5.73637,5.73538,5.73605,15000000.0
2005-04-27 02:22:00,5.73636,5.73655,5.73634,5.73635,13000000.0
2005-04-27 02:23:00,5.73621,5.73621,5.7347,5.73526,16000000.0
2005-04-27 02:24:00,5.73515,5.7353,5.73367,5.73381,17000000.0
2005-04-27 02:25:00,5.73537,5.73636,5.73533,5.73636,10000000.0
2005-04-27 02:26:00,5.73658,5.73692,5.73506,5.73557,13000000.0
2005-04-27 02:27:00,5.73624,5.73785,5.73597,5.73749,7000000.0
2005-04-27 02:28:00,5.73779,5.73809,5.73689,5.73809,9000000.0
2005-04-27 02:29:00,5.73761,5.73831,5.73731,5.73762,20000000.0
2005-04-27 02:30:00,5.73638,5.73707,5.73635,5.73653,11000000.0
2005-04-27 02:31:00,5.73591,5.73663,5.73591,5.73663,9000000.0
2005-04-27 02:32:00,5.73716,5.73723,5.73603,5.73608,13000000.0
2005-04-27 02:33:00,5.73606,5.73703,5.73569,5.73613,14000000.0
2005-04-27 02:34:00,5.73696,5.7374,5.73618,5.73704,17000000.0
2005-04-27 02:35:00,5.73602,5.73685,5.73592,5.73621,15000000.0
2005-04-27 02:36:00,5.73656,5.73749,5.73656,5.73749,14000000.0
2005-04-27 02:37:00,5.7371,5.7371,5.73564,5.73564,13000000.0
2005-04-27 02:38:00,5.73562,5.73635,5.73508,5.73557,14000000.0
2005-04-27 02:39:00,5.73598,5.73653,5.73561,5.73628,15000000.0
2005-04-27 02:40:00,5.73546,5.73672,5.73546,5.73624,12000000.0
2005-04-27 02:41:00,5.73624,5.73644,5.73542,5.7355,13000000.0
2005-04-27 02:42:00,5.73652,5.73694,5.73599,5.73599,16000000.0
2005-04-27 02:43:00,5.73729,5.73743,5.73629,5.73684,18000000.0
2005-04-27 02:44:00,5.73554,5.73682,5.73543,5.73682,10000000.0
2005-04-27 02:45:00,5.736,5.73706,5.73588,5.73615,14000000.0
2005-04-27 02:46:00,5.7368,5.73814,5.73661,5.73704,18000000.0
2005-04-27 02:47:00,5.73678,5.73733,5.73629,5.73666,17000000.0
2005-04-27 02:48:00,5.73719,5.73719,5.73609,5.73609,7000000.0
2005-04-27 02:49:00,5.73773,5.73792,5.7376,5.73761,13000000.0
2005-04-27 02:50:00,5.73644,5.73726,5.73611,5.73726,14000000.0
2005-04-27 02:51:00,5.73746,5.73787,5.73678,5.73709,15000000.0
2005-04-27 02:52:00,5.73731,5.73789,5.73663,5.73789,15000000.0
2005-04-27 02:53:00,5.73776,5.73776,5.73597,5.73597,9000000.0
2005-04-27 02:54:00,5.73743,5.73791,5.73621,5.73773,13000000.0
2005-04-27 02:55:00,5.73745,5.73767,5.73663,5.7373,11000000.0
2005-04-27 02:56:00,5.73587,5.73706,5.73554,5.73636,18000000.0
2005-04-27 02:57:00,5.73692,5.73792,5.73692,5.73768,13000000.0
2005-04-27 02:58:00,5.73794,5.73797,5.73687,5.73768,9000000.0
2005-04-27 02:59:00,5.73747,5.73776,5.73649,5.73742,14000000.0
2005-04-27 03:00:00,5.73711,5.73828,5.73711,5.73786,11000000.0
2005-04-27 03:01:00,5.73767,5.73818,5.73721,5.73743,11000000.0
2005-04-27 03:02:00,5.7374,5.73757,5.73675,5.73678,11000000.0
2005-04-27 03:03:00,5.73704,5.73798,5.73704,5.73764,23000000.0
2005-04-27 03:04:00,5.73787,5.73809,5.73716,5.73716,11000000.0
2005-04-27 03:05:00,5.7379,5.7379,5.73608,5.7365,17000000.0
2005-04-27 03:06:00,5.73779,5.73808,5.73735,5.73794,9000000.0
2005-04-27 03:07:00,5.73707,5.7381,5.73707,5.73761,15000000.0
2005-04-27 03:08:00,5.73707,5.73836,5.73707,5.73803,12000000.0
2005-04-27 03:09:00,5.73818,5.7383,5.73744,5.73808,15000000.0
2005-04-27 03:10:00,5.73812,5.73886,5.73792,5.73814,19000000.0
2005-04-27 03:11:00,5.73718,5.73808,5.73691,5.73808,15000000.0
2005-04-27 03:12:00,5.7376,5.73895,5.7376,5.73895,18000000.0
2005-04-27 03:13:00,5.73883,5.73898,5.73794,5.73898,18000000.0
2005-04-27 03:14:00,5.7391,5.73923,5.73704,5.73707,10000000.0
2005-04-27 03:15:00,5.73792,5.73804,5.7367,5.73675,7000000.0
2005-04-27 03:16:00,5.7372,5.7372,5.73587,5.73641,8000000.0
2005-04-27 03:17:00,5.73668,5.73691,5.73578,5.73691,10000000.0
2005-04-27 03:18:00,5.73704,5.73704,5.73647,5.7367,15000000.0
2005-04-27 03:19:00,5.73638,5.73711,5.73609,5.73641,10000000.0
2005-04-27 03:20:00,5.73685,5.7373,5.73627,5.73696,16000000.0
2005-04-27 03:21:00,5.73713,5.73718,5.73664,5.73688,11000000.0
2005-04-27 03:22:00,5.73707,5.73707,5.73497,5.7352,10000000.0
2005-04-27 03:23:00,5.73435,5.73544,5.73425,5.73544,12000000.0
2005-04-27 03:24:00,5.73542,5.73601,5.73536,5.7354,13000000.0
2005-04-27 03:25:00,5.73563,5.73629,5.73533,5.73629,11000000.0
2005-04-27 03:26:00,5.73647,5.73654,5.7363,5.73635,13000000.0
2005-04-27 03:27:00,5.73606,5.73634,5.73494,5.73545,14000000.0
2005-04-27 03:28:00,5.73566,5.73592,5.73506,5.73539,18000000.0
2005-04-27 03:29:00,5.73543,5.73626,5.73508,5.73509,15000000.0
2005-04-27 03:30:00,5.73448,5.73551,5.73415,5.73512,10000000.0
2005-04-27 03:31:00,5.73517,5.73575,5.73508,5.73528,13000000.0
2005-04-27 03:32:00,5.73517,5.73644,5.73517,5.73644,16000000.0
2005-04-27 03:33:00,5.73635,5.73652,5.73534,5.73592,13000000.0
2005-04-27 03:34:00,5.73596,5.73596,5.73475,5.73475,16000000.0
2005-04-27 03:35:00,5.73352,5.73394,5.73324,5.73376,10000000.0
2005-04-27 03:36:00,5.73336,5.7337,5.73279,5.7334,11000000.0
2005-04-27 03:37:00,5.73416,5.73432,5.7332,5.73351,13000000.0
2005-04-27 03:38:00,5.73391,5.73454,5.7332,5.73409,13000000.0
2005-04-27 03:39:00,5.73356,5.73442,5.73356,5.73386,13000000.0
2005-04-27 03:40:00,5.73509,5.73509,5.73404,5.73447,12000000.0
2005-04-27 03:41:00,5.7348,5.73483,5.7343,5.73456,16000000.0
2005-04-27 03:42:00,5.73525,5.73532,5.73424,5.73484,21000000.0
2005-04-27 03:43:00,5.73487,5.73508,5.73417,5.73502,18000000.0
2005-04-27 03:44:00,5.7349,5.7351,5.73445,5.73485,15000000.0
2005-04-27 03:45:00,5.73432,5.73523,5.73418,5.73477,9000000.0
2005-04-27 03:46:00,5.73378,5.73463,5.73359,5.73395,8000000.0
2005-04-27 03:47:00,5.73432,5.73516,5.73427,5.73488,11000000.0
2005-04-27 03:48:00,5.73487,5.73525,5.73442,5.73489,9000000.0
2005-04-27 03:49:00,5.73511,5.73523,5.73412,5.73438,16000000.0
2005-04-27 03:50:00,5.73557,5.73628,5.73541,5.73541,19000000.0
2005-04-27 03:51:00,5.73536,5.73539,5.73489,5.73499,9000000.0
2005-04-27 03:52:00,5.73558,5.73624,5.73528,5.73583,19000000.0
2005-04-27 03:53:00,5.73586,5.73606,5.73542,5.73597,10000000.0
2005-04-27 03:54:00,5.73713,5.73713,5.73573,5.73604,17000000.0
2005-04-27 03:55:00,5.73639,5.73642,5.7356,5.73621,16000000.0
2005-04-27 03:56:00,5.73616,5.73665,5.73612,5.73627,7000000.0
2005-04-27 03:57:00,5.73682,5.73682,5.73583,5.73584,11000000.0
2005-04-27 03:58:00,5.73642,5.73669,5.73493,5.73607,12000000.0
2005-04-27 03:59:00,5.73567,5.73696,5.73567,5.73696,17000000.0
2005-04-27 04:00:00,5.73643,5.73669,5.73568,5.73595,12000000.0
2005-04-27 04:01:00,5.73558,5.7365,5.73558,5.7365,16000000.0
2005-04-27 04:02:00,5.73607,5.73633,5.73546,5.73546,14000000.0
2005-04-27 04:03:00,5.7362,5.73656,5.73549,5.73568,12000000.0
2005-04-27 04:04:00,5.73637,5.737,5.73619,5.73623,16000000.0
2005-04-27 04:05:00,5.73652,5.73671,5.73572,5.73573,13000000.0
2005-04-27 04:06:00,5.73534,5.73623,5.73534,5.73623,16000000.0
2005-04-27 04:07:00,5.73569,5.73669,5.73476,5.7359,13000000.0
2005-04-27 04:08:00,5.73566,5.73607,5.7351,5.73555,14000000.0
2005-04-27 04:09:00,5.73616,5.73616,5.73508,5.73603,10000000.0
2005-04-27 04:10:00,5.73521,5.73619,5.73501,5.73619,12000000.0
2005-04-27 04:11:00,5.73686,5.73686,5.7352,5.73595,14000000.0
2005-04-27 04:12:00,5.73583,5.73621,5.73498,5.73609,19000000.0
2005-04-27 04:13:00,5.73572,5.73661,5.73545,5.73545,20000000.0
2005-04-27 04:14:00,5.73653,5.73679,5.73557,5.73679,12000000.0
2005-04-27 04:15:00,5.73615,5.73663,5.73581,5.73627,8000000.0
2005-04-27 04:16:00,5.73675,5.73675,5.73542,5.73656,13000000.0
2005-04-27 04:17:00,5.73636,5.73636,5.73556,5.73571,15000000.0
2005-04-27 04:18:00,5.73679,5.73679,5.73558,5.7363,9000000.0
2005-04-27 04:19:00,5.73638,5.73747,5.73625,5.73747,12000000.0
2005-04-27 04:20:00,5.7375,5.7375,5.73711,5.73718,9000000.0
2005-04-27 04:21:00,5.73648,5.73648,5.73571,5.73632,17000000.0
2005-04-27 04:22:00,5.73791,5.73794,5.73756,5.73756,14000000.0
2005-04-27 04:23:00,5.73783,5.73783,5.73759,5.73763,10000000.0
2005-04-27 04:24:00,5.73778,5.73821,5.73705,5.73756,12000000.0
2005-04-27 04:25:00,5.73847,5.73871,5.73712,5.73725,10000000.0
2005-04-27 04:26:00,5.73712,5.73783,5.73712,5.73738,7000000.0
2005-04-27 04:27:00,5.73775,5.7387,5.73727,5.73753,15000000.0
2005-04-27 04:28:00,5.73769,5.73821,5.73724,5.73767,7000000.0
2005-04-27 04:29:00,5.73767,5.73918,5.73767,5.73879,14000000.0
2005-04-27 04:30:00,5.73856,5.73868,5.73791,5.73836,11000000.0
2005-04-27 04:31:00,5.73888,5.73961,5.73842,5.73936,15000000.0
2005-04-27 04:32:00,5.73953,5.73992,5.73903,5.73992,17000000.0
2005-04-27 04:33:00,5.73952,5.74042,5.73891,5.73898,14000000.0
2005-04-27 04:34:00,5.73963,5.73965,5.7382,5.73838,9000000.0
2005-04-27 04:35:00,5.73887,5.73928,5.73828,5.73828,12000000.0
2005-04-27 04:36:00,5.73774,5.73856,5.73754,5.73798,12000000.0
2005-04-27 04:37:00,5.73817,5.7384,5.73733,5.73835,12000000.0
2005-04-27 04:38:00,5.73862,5.73945,5.73786,5.73858,11000000.0
2005-04-27 04:39:00,5.73707,5.73794,5.73689,5.73794,17000000.0
2005-04-27 04:40:00,5.73877,5.73881,5.73814,5.73842,9000000.0
2005-04-27 04:41:00,5.73782,5.73845,5.73765,5.73809,10000000.0
2005-04-27 04:42:00,5.7388,5.73934,5.7385,5.73917,8000000.0
2005-04-27 04:43:00,5.73996,5.74032,5.73936,5.74015,18000000.0
2005-04-27 04:44:00,5.73969,5.74006,5.73958,5.7399,9000000.0
2005-04-27 04:45:00,5.7397,5.73979,5.73918,5.73954,9000000.0
2005-04-27 04:46:00,5.73925,5.73942,5.73886,5.73942,16000000.0
2005-04-27 04:47:00,5.73965,5.74021,5.73958,5.73984,12000000.0
2005-04-27 04:48:00,5.73994,5.74021,5.73917,5.73917,10000000.0
2005-04-27 04:49:00,5.73895,5.74022,5.73895,5.73971,16000000.0
2005-04-27 04:50:00,5.73855,5.73963,5.73855,5.73923,16000000.0
2005-04-27 04:51:00,5.73923,5.73923,5.73807,5.73807,20000000.0
2005-04-27 04:52:00,5.73825,5.73912,5.73825,5.73868,13000000.0
2005-04-27 04:53:00,5.73872,5.73886,5.73754,5.73754,11000000.0
2005-04-27 04:54:00,5.73828,5.73828,5.73746,5.73774,11000000.0
2005-04-27 04:55:00,5.73737,5.73864,5.73737,5.73851,12000000.0
2005-04-27 04:56:00,5.7388,5.7388,5.73726,5.73752,16000000.0
2005-04-27 04:57:00,5.7378,5.73797,5.73713,5.73755,7000000.0
2005-04-27 04:58:00,5.73757,5.73779,5.73675,5.73726,13000000.0
2005-04-27 04:59:00,5.73719,5.73772,5.73684,5.73737,17000000.0
2005-04-27 05:00:00,5.73669,5.73682,5.73495,5.73527,10000000.0
2005-04-27 05:01:00,5.73469,5.73498,5.73373,5.73486,13000000.0
2005-04-27 05:02:00,5.7351,5.73544,5.73447,5.73544,18000000.0
2005-04-27 05:03:00,5.73481,5.73499,5.73415,5.73415,9000000.0
2005-04-27 05:04:00,5.73404,5.73473,5.73334,5.73334,12000000.0
2005-04-27 05:05:00,5.7336,5.73387,5.73298,5.73354,10000000.0
2005-04-27 05:06:00,5.73418,5.73484,5.73403,5.73451,20000000.0
2005-04-27 05:07:00,5.73434,5.73469,5.73401,5.73444,10000000.0
2005-04-27 05:08:00,5.73388,5.73428,5.73374,5.73408,17000000.0
2005-04-27 05:09:00,5.73436,5.73436,5.7333,5.73393,15000000.0
2005-04-27 05:10:00,5.73522,5.7354,5.73513,5.73535,10000000.0
2005-04-27 05:11:00,5.73473,5.73473,5.73347,5.73347,16000000.0
2005-04-27 05:12:00,5.73282,5.73377,5.73282,5.73372,7000000.0
2005-04-27 05:13:00,5.73332,5.73431,5.73332,5.73403,12000000.0
2005-04-27 05:14:00,5.73415,5.73435,5.73307,5.73347,14000000.0
2005-04-27 05:15:00,5.73457,5.73468,5.73375,5.73385,16000000.0
2005-04-27 05:16:00,5.73396,5.73416,5.73358,5.73372,15000000.0
2005-04-27 05:17:00,5.73342,5.73406,5.73329,5.73406,10000000.0
2005-04-27 05:18:00,5.73387,5.73454,5.73372,5.7344,13000000.0
2005-04-27 05:19:00,5.73448,5.73547,5.73368,5.73547,13000000.0
2005-04-27 05:20:00,5.73569,5.73581,5.73553,5.7357,20000000.0
2005-04-27 05:21:00,5.73565,5.73571,5.73488,5.73534,9000000.0
2005-04-27 05:22:00,5.73519,5.73525,5.73452,5.73465,17000000.0
2005-04-27 05:23:00,5.73598,5.73625,5.73598,5.73617,14000000.0
2005-04-27 05:24:00,5.73602,5.73602,5.73487,5.73516,19000000.0
2005-04-27 05:25:00,5.73442,5.73514,5.73408,5.73408,13000000.0
2005-04-27 05:26:00,5.73389,5.7355,5.73389,5.73532,13000000.0
2005-04-27 05:27:00,5.73584,5.73584,5.73471,5.73471,13000000.0
2005-04-27 05:28:00,5.73482,5.73524,5.7344,5.73524,10000000.0
2005-04-27 05:29:00,5.73449,5.73553,5.73449,5.7353,17000000.0
2005-04-27 05:30:00,5.73532,5.73644,5.73517,5.73591,21000000.0
2005-04-27 05:31:00,5.73692,5.73692,5.73536,5.73547,13000000.0
2005-04-27 05:32:00,5.73563,5.73708,5.73563,5.73613,16000000.0
2005-04-27 05:33:00,5.73569,5.73749,5.73569,5.73746,13000000.0
2005-04-27 05:34:00,5.73809,5.73828,5.73712,5.73828,13000000.0
2005-04-27 05:35:00,5.73828,5.73834,5.73735,5.73746,14000000.0
2005-04-27 05:36:00,5.7376,5.73821,5.73712,5.73764,18000000.0
2005-04-27 05:37:00,5.73737,5.73795,5.73685,5.73685,12000000.0
2005-04-27 05:38:00,5.73685,5.73755,5.73678,5.737,13000000.0
2005-04-27 05:39:00,5.73653,5.73812,5.73653,5.73812,21000000.0
2005-04-27 05:40:00,5.73804,5.73804,5.73713,5.73776,14000000.0
2005-04-27 05:41:00,5.73806,5.73806,5.73626,5.73628,13000000.0
2005-04-27 05:42:00,5.73514,5.73626,5.73514,5.73526,8000000.0
2005-04-27 05:43:00,5.73673,5.73674,5.7355,5.73674,13000000.0
2005-04-27 05:44:00,5.73675,5.73726,5.73626,5.73677,13000000.0
2005-04-27 05:45:00,5.73761,5.73817,5.73674,5.73814,24000000.0
2005-04-27 05:46:00,5.73825,5.73825,5.73717,5.73786,14000000.0
2005-04-27 05:47:00,5.73703,5.73772,5.73634,5.73634,11000000.0
2005-04-27 05:48:00,5.73723,5.73817,5.73714,5.73814,18000000.0
2005-04-27 05:49:00,5.7366,5.73718,5.7365,5.73667,10000000.0
2005-04-27 05:50:00,5.73552,5.73688,5.73552,5.73683,10000000.0
2005-04-27 05:51:00,5.73639,5.73702,5.73629,5.73698,11000000.0
2005-04-27 05:52:00,5.7364,5.73691,5.73569,5.73583,19000000.0
2005-04-27 05:53:00,5.7367,5.73751,5.73607,5.73747,15000000.0
2005-04-27 05:54:00,5.73752,5.73752,5.73676,5.73685,7000000.0
2005-04-27 05:55:00,5.73605,5.73688,5.73605,5.73639,12000000.0
2005-04-27 05:56:00,5.73631,5.73649,5.73605,5.73624,16000000.0
2005-04-27 05:57:00,5.73584,5.73594,5.73513,5.73513,11000000.0
2005-04-27 05:58:00,5.73499,5.73689,5.73499,5.73689,22000000.0
2005-04-27 05:59:00,5.73675,5.73707,5.73616,5.73616,9000000.0
2005-04-27 06:00:00,5.73573,5.73648,5.73573,5.7358,17000000.0
2005-04-27 06:01:00,5.73593,5.73664,5.73571,5.73571,18000000.0
2005-04-27 06:02:00,5.73637,5.73717,5.73608,5.73704,18000000.0
2005-04-27 06:03:00,5.73695,5.73701,5.7364,5.73654,16000000.0
2005-04-27 06:04:00,5.73743,5.73743,5.73719,5.73743,8000000.0
2005-04-27 06:05:00,5.73692,5.73692,5.73519,5.73519,10000000.0
2005-04-27 06:06:00,5.73498,5.73662,5.73498,5.73512,27000000.0
2005-04-27 06:07:00,5.73517,5.73584,5.73505,5.73545,17000000.0
2005-04-27 06:08:00,5.73553,5.736,5.73502,5.73594,14000000.0
2005-04-27 06:09:00,5.73538,5.73699,5.73538,5.73699,13000000.0
2005-04-27 06:10:00,5.73706,5.73706,5.73545,5.73545,14000000.0
2005-04-27 06:11:00,5.73527,5.73627,5.73527,5.73555,16000000.0
2005-04-27 06:12:00,5.73581,5.73662,5.73531,5.73561,17000000.0
2005-04-27 06:13:00,5.7363,5.7363,5.73561,5.73576,14000000.0
2005-04-27 06:14:00,5.73669,5.73716,5.73616,5.73716,12000000.0
2005-04-27 06:15:00,5.73705,5.73756,5.73626,5.7371,13000000.0
2005-04-27 06:16:00,5.73608,5.737,5.73566,5.737,14000000.0
2005-04-27 06:17:00,5.73695,5.7375,5.73627,5.73667,11000000.0
2005-04-27 06:18:00,5.73688,5.73757,5.73669,5.73757,12000000.0
2005-04-27 06:19:00,5.73844,5.73851,5.73748,5.73766,19000000.0
2005-04-27 06:20:00,5.73837,5.73862,5.73776,5.73845,11000000.0
2005-04-27 06:21:00,5.73822,5.73824,5.73742,5.73743,9000000.0
2005-04-27 06:22:00,5.73792,5.73884,5.73748,5.73819,22000000.0
2005-04-27 06:23:00,5.7382,5.73849,5.7378,5.7378,18000000.0
2005-04-27 06:24:00,5.73752,5.73778,5.73718,5.73723,8000000.0
2005-04-27 06:25:00,5.73756,5.73792,5.73677,5.73729,9000000.0
2005-04-27 06:26:00,5.73816,5.7386,5.73798,5.73818,13000000.0
2005-04-27 06:27:00,5.73758,5.73862,5.73758,5.73842,15000000.0
2005-04-27 06:28:00,5.73813,5.73861,5.73744,5.73809,18000000.0
2005-04-27 06:29:00,5.73855,5.73869,5.73771,5.73771,16000000.0
2005-04-27 06:30:00,5.73715,5.73803,5.73711,5.73803,10000000.0
2005-04-27 06:31:00,5.73776,5.73793,5.73694,5.73731,13000000.0
2005-04-27 06:32:00,5.73867,5.73871,5.73846,5.73869,10000000.0
2005-04-27 06:33:00,5.73865,5.73865,5.73742,5.73745,10000000.0
2005-04-27 06:34:00,5.73844,5.73844,5.73656,5.73743,15000000.0
2005-04-27 06:35:00,5.73726,5.73825,5.73674,5.73825,13000000.0
2005-04-27 06:36:00,5.73767,5.73767,5.73679,5.73728,23000000.0
2005-04-27 06:37:00,5.73807,5.73858,5.73773,5.73776,11000000.0
2005-04-27 06:38:00,5.73705,5.73851,5.73705,5.73747,17000000.0
2005-04-27 06:39:00,5.73822,5.73891,5.73796,5.73844,8000000.0
2005-04-27 06:40:00,5.73757,5.73838,5.73755,5.73838,15000000.0
2005-04-27 06:41:00,5.73775,5.73849,5.7377,5.738,15000000.0
2005-04-27 06:42:00,5.73885,5.73885,5.73787,5.73787,16000000.0
2005-04-27 06:43:00,5.73771,5.73857,5.7376,5.73823,12000000.0
2005-04-27 06:44:00,5.73799,5.73885,5.73788,5.73873,13000000.0
2005-04-27 06:45:00,5.73862,5.73918,5.73848,5.73899,14000000.0
2005-04-27 06:46:00,5.73928,5.73954,5.73858,5.73858,12000000.0
2005-04-27 06:47:00,5.73909,5.73956,5.73858,5.73858,11000000.0
2005-04-27 06:48:00,5.73913,5.73913,5.73768,5.73768,15000000.0
2005-04-27 06:49:00,5.73743,5.73906,5.73743,5.73906,17000000.0
2005-04-27 06:50:00,5.73797,5.73865,5.73768,5.73768,13000000.0
2005-04-27 06:51:00,5.73886,5.73965,5.73842,5.73842,8000000.0
2005-04-27 06:52:00,5.73857,5.73888,5.73769,5.73769,14000000.0
2005-04-27 06:53:00,5.7386,5.73933,5.7386,5.73933,13000000.0
2005-04-27 06:54:00,5.73878,5.73879,5.73808,5.7381,8000000.0
2005-04-27 06:55:00,5.73879,5.73879,5.73805,5.73855,10000000.0
2005-04-27 06:56:00,5.73844,5.7387,5.73784,5.73846,11000000.0
2005-04-27 06:57:00,5.73748,5.73848,5.73736,5.73736,17000000.0
2005-04-27 06:58:00,5.73849,5.73892,5.73818,5.73892,12000000.0
2005-04-27 06:59:00,5.73889,5.73939,5.73889,5.73939,14000000.0
2005-04-27 07:00:00,5.73932,5.73932,5.73847,5.7387,11000000.0
2005-04-27 07:01:00,5.73874,5.73913,5.73861,5.73863,10000000.0
2005-04-27 07:02:00,5.73853,5.7388,5.73783,5.73859,14000000.0
2005-04-27 07:03:00,5.7385,5.7388,5.73828,5.73841,7000000.0
2005-04-27 07:04:00,5.73898,5.73917,5.73823,5.73823,16000000.0
2005-04-27 07:05:00,5.73907,5.73934,5.73852,5.73912,15000000.0
2005-04-27 07:06:00,5.73914,5.73993,5.73914,5.7397,16000000.0
2005-04-27 07:07:00,5.73971,5.73971,5.73892,5.73916,12000000.0
2005-04-27 07:08:00,5.73907,5.73961,5.73895,5.73904,8000000.0
2005-04-27 07:09:00,5.73964,5.73964,5.73737,5.73763,8000000.0
2005-04-27 07:10:00,5.73807,5.73845,5.73726,5.73726,16000000.0
2005-04-27 07:11:00,5.73833,5.73833,5.7374,5.7374,17000000.0
2005-04-27 07:12:00,5.73724,5.73879,5.73711,5.73841,20000000.0
2005-04-27 07:13:00,5.73898,5.73911,5.73884,5.73905,18000000.0
2005-04-27 07:14:00,5.73861,5.73861,5.73731,5.73732,11000000.0
2005-04-27 07:15:00,5.73738,5.73842,5.73714,5.73842,18000000.0
2005-04-27 07:16:00,5.73882,5.73906,5.73872,5.73893,18000000.0
2005-04-27 07:17:00,5.73889,5.7391,5.73876,5.73894,12000000.0
2005-04-27 07:18:00,5.73765,5.73803,5.7371,5.73729,18000000.0
2005-04-27 07:19:00,5.73787,5.73875,5.73744,5.73867,14000000.0
2005-04-27 07:20:00,5.73872,5.73872,5.73702,5.73729,18000000.0
2005-04-27 07:21:00,5.73783,5.73842,5.7374,5.73813,13000000.0
2005-04-27 07:22:00,5.73804,5.73804,5.73681,5.73718,14000000.0
2005-04-27 07:23:00,5.73768,5.73876,5.73768,5.73769,15000000.0
2005-04-27 07:24:00,5.73814,5.73825,5.73716,5.73716,16000000.0
2005-04-27 07:25:00,5.73735,5.73837,5.73735,5.73833,15000000.0
2005-04-27 07:26:00,5.73856,5.73856,5.73765,5.73769,13000000.0
2005-04-27 07:27:00,5.73782,5.73879,5.73782,5.73857,12000000.0
2005-04-27 07:28:00,5.73901,5.73908,5.73886,5.73886,22000000.0
2005-04-27 07:29:00,5.73869,5.73886,5.73765,5.73856,16000000.0
2005-04-27 07:30:00,5.73699,5.73865,5.73699,5.73865,14000000.0
2005-04-27 07:31:00,5.73841,5.73883,5.73792,5.73803,13000000.0
2005-04-27 07:32:00,5.73934,5.7398,5.73879,5.7398,9000000.0
2005-04-27 07:33:00,5.73954,5.74022,5.73879,5.74022,7000000.0
2005-04-27 07:34:00,5.74015,5.74015,5.73872,5.73962,18000000.0
2005-04-27 07:35:00,5.74033,5.74042,5.73985,5.74034,9000000.0
2005-04-27 07:36:00,5.74005,5.74055,5.73958,5.74048,13000000.0
2005-04-27 07:37:00,5.73969,5.74069,5.73969,5.74069,11000000.0
2005-04-27 07:38:00,5.73915,5.74059,5.73915,5.74059,11000000.0
2005-04-27 07:39:00,5.73966,5.74031,5.73931,5.73987,19000000.0
2005-04-27 07:40:00,5.73923,5.74078,5.73923,5.74044,11000000.0
2005-04-27 07:41:00,5.73944,5.74027,5.73938,5.73997,7000000.0
2005-04-27 07:42:00,5.73929,5.73946,5.73805,5.73805,13000000.0
2005-04-27 07:43:00,5.73825,5.73829,5.73732,5.73776,14000000.0
2005-04-27 07:44:00,5.7385,5.73866,5.73779,5.73855,10000000.0
2005-04-27 07:45:00,5.73844,5.73889,5.73821,5.73889,8000000.0
2005-04-27 07:46:00,5.73921,5.73977,5.73823,5.73823,13000000.0
2005-04-27 07:47:00,5.73846,5.73913,5.73813,5.73913,15000000.0
2005-04-27 07:48:00,5.73918,5.73985,5.73899,5.73899,13000000.0
2005-04-27 07:49:00,5.74005,5.74043,5.73961,5.74041,10000000.0
2005-04-27 07:50:00,5.74027,5.74077,5.73945,5.7397,17000000.0
2005-04-27 07:51:00,5.73918,5.73997,5.73849,5.73849,16000000.0
2005-04-27 07:52:00,5.74013,5.74013,5.73894,5.73983,13000000.0
2005-04-27 07:53:00,5.73994,5.74091,5.73962,5.74079,10000000.0
2005-04-27 07:54:00,5.74194,5.74301,5.74168,5.74228,11000000.0
2005-04-27 07:55:00,5.74281,5.74295,5.74192,5.74247,12000000.0
2005-04-27 07:56:00,5.74307,5.74351,5.74241,5.74263,13000000.0
2005-04-27 07:57:00,5.74351,5.74361,5.74285,5.74303,8000000.0
2005-04-27 07:58:00,5.74452,5.74907,5.7444,5.74907,14000000.0
2005-04-27 07:59:00,5.75199,5.75199,5.75064,5.75151,15000000.0
2005-04-27 08:00:00,5.75102,5.75159,5.75048,5.75109,10000000.0
2005-04-27 08:01:00,5.7508,5.75146,5.7504,5.75146,13000000.0
2005-04-27 08:02:00,5.75114,5.75351,5.75114,5.75351,14000000.0
2005-04-27 08:03:00,5.75421,5.75589,5.75421,5.75505,12000000.0
2005-04-27 08:04:00,5.75436,5.75436,5.75243,5.75299,16000000.0
2005-04-27 08:05:00,5.75298,5.75537,5.75298,5.75537,14000000.0
2005-04-27 08:06:00,5.7562,5.75638,5.75523,5.75568,19000000.0
2005-04-27 08:07:00,5.75639,5.75792,5.75578,5.7578,19000000.0
2005-04-27 08:08:00,5.75787,5.75787,5.75661,5.75741,11000000.0
2005-04-27 08:09:00,5.75793,5.75808,5.75706,5.75771,10000000.0
2005-04-27 08:10:00,5.75757,5.75918,5.75735,5.75849,16000000.0
2005-04-27 08:11:00,5.75845,5.75845,5.75737,5.75815,9000000.0
2005-04-27 08:12:00,5.75822,5.75866,5.75761,5.75866,10000000.0
2005-04-27 08:13:00,5.75857,5.75909,5.75798,5.75848,11000000.0
2005-04-27 08:14:00,5.75836,5.75881,5.75706,5.7576,12000000.0
2005-04-27 08:15:00,5.75889,5.76081,5.75874,5.76008,15000000.0
2005-04-27 08:16:00,5.76,5.76054,5.7594,5.76014,14000000.0
2005-04-27 08:17:00,5.75986,5.76125,5.75973,5.76091,10000000.0
2005-04-27 08:18:00,5.7611,5.7614,5.76039,5.76118,9000000.0
2005-04-27 08:19:00,5.76106,5.76155,5.76073,5.76155,11000000.0
2005-04-27 08:20:00,5.76098,5.76189,5.76079,5.76114,11000000.0
2005-04-27 08:21:00,5.76216,5.76216,5.75992,5.7604,20000000.0
2005-04-27 08:22:00,5.75964,5.76069,5.75964,5.76069,8000000.0
2005-04-27 08:23:00,5.76103,5.76235,5.76093,5.76113,12000000.0
2005-04-27 08:24:00,5.76125,5.76177,5.76072,5.76153,13000000.0
2005-04-27 08:25:00,5.76095,5.76115,5.7593,5.76048,12000000.0
2005-04-27 08:26:00,5.75976,5.76043,5.75865,5.75992,13000000.0
2005-04-27 08:27:00,5.7598,5.76016,5.75928,5.75963,11000000.0
2005-04-27 08:28:00,5.76087,5.7611,5.75913,5.75938,8000000.0
2005-04-27 08:29:00,5.75987,5.76014,5.75899,5.75905,12000000.0
2005-04-27 08:30:00,5.75983,5.76035,5.75888,5.75973,11000000.0
2005-04-27 08:31:00,5.75953,5.76019,5.75887,5.76019,10000000.0
2005-04-27 08:32:00,5.76011,5.76093,5.75926,5.75985,13000000.0
2005-04-27 08:33:00,5.75943,5.76004,5.75895,5.7599,11000000.0
2005-04-27 08:34:00,5.76017,5.76071,5.7593,5.7604,17000000.0
2005-04-27 08:35:00,5.76054,5.76135,5.76018,5.76085,11000000.0
2005-04-27 08:36:00,5.76024,5.76104,5.75974,5.76104,10000000.0
2005-04-27 08:37:00,5.76079,5.76079,5.75995,5.7601,9000000.0
2005-04-27 08:38:00,5.76071,5.76071,5.75925,5.75979,18000000.0
2005-04-27 08:39:00,5.7614,5.76212,5.76053,5.7614,8000000.0
2005-04-27 08:40:00,5.76136,5.76354,5.76124,5.76354,7000000.0
2005-04-27 08:41:00,5.76253,5.76274,5.76136,5.76193,16000000.0
2005-04-27 08:42:00,5.76068,5.76185,5.75995,5.76155,14000000.0
2005-04-27 08:43:00,5.76062,5.76165,5.76018,5.7615,12000000.0
2005-04-27 08:44:00,5.76099,5.76209,5.76064,5.76119,9000000.0
2005-04-27 08:45:00,5.76111,5.76148,5.7604,5.7608,18000000.0
2005-04-27 08:46:00,5.76094,5.76176,5.76025,5.76025,14000000.0
2005-04-27 08:47:00,5.76073,5.76166,5.76029,5.76057,18000000.0
2005-04-27 08:48:00,5.7608,5.7612,5.76004,5.76089,12000000.0
2005-04-27 08:49:00,5.75983,5.76054,5.75978,5.76051,14000000.0
2005-04-27 08:50:00,5.75895,5.76041,5.75882,5.75981,16000000.0
2005-04-27 08:51:00,5.76037,5.76061,5.75889,5.75936,21000000.0
2005-04-27 08:52:00,5.75941,5.76098,5.75839,5.75985,20000000.0
2005-04-27 08:53:00,5.7593,5.7593,5.75762,5.75857,7000000.0
2005-04-27 08:54:00,5.75985,5.76138,5.75965,5.76114,17000000.0
2005-04-27 08:55:00,5.76069,5.76156,5.76063,5.76117,12000000.0
2005-04-27 08:56:00,5.7609,5.76174,5.76057,5.76093,17000000.0
2005-04-27 08:57:00,5.76053,5.76209,5.76017,5.76207,16000000.0
2005-04-27 08:58:00,5.76214,5.76293,5.76143,5.76293,12000000.0
2005-04-27 08:59:00,5.76379,5.76436,5.76298,5.76412,13000000.0
2005-04-27 09:00:00,5.76378,5.76464,5.763,5.76407,17000000.0
2005-04-27 09:01:00,5.76429,5.76511,5.76363,5.76477,13000000.0
2005-04-27 09:02:00,5.76362,5.76449,5.76342,5.76401,8000000.0
2005-04-27 09:03:00,5.7641,5.76484,5.76361,5.76484,16000000.0
2005-04-27 09:04:00,5.76371,5.76461,5.76362,5.76362,8000000.0
2005-04-27 09:05:00,5.76137,5.76347,5.76097,5.76102,11000000.0
2005-04-27 09:06:00,5.76008,5.76135,5.76008,5.76049,10000000.0
2005-04-27 09:07:00,5.76178,5.76292,5.76125,5.76125,10000000.0
2005-04-27 09:08:00,5.76147,5.76157,5.76007,5.7614,19000000.0
2005-04-27 09:09:00,5.76034,5.76053,5.7592,5.76052,16000000.0
2005-04-27 09:10:00,5.76062,5.76062,5.7595,5.76001,8000000.0
2005-04-27 09:11:00,5.75983,5.76146,5.75983,5.76136,11000000.0
2005-04-27 09:12:00,5.76154,5.76191,5.76007,5.76069,16000000.0
2005-04-27 09:13:00,5.76126,5.76156,5.75942,5.76039,15000000.0
2005-04-27 09:14:00,5.76078,5.76125,5.75998,5.7607,17000000.0
2005-04-27 09:15:00,5.76107,5.76107,5.75946,5.7595,12000000.0
2005-04-27 09:16:00,5.76026,5.76026,5.75871,5.75962,14000000.0
2005-04-27 09:17:00,5.75944,5.75966,5.75848,5.75924,14000000.0
2005-04-27 09:18:00,5.7593,5.75977,5.75906,5.75952,18000000.0
2005-04-27 09:19:00,5.75991,5.76052,5.7593,5.76011,14000000.0
2005-04-27 09:20:00,5.76097,5.76098,5.75969,5.76098,18000000.0
2005-04-27 09:21:00,5.76087,5.76136,5.75973,5.75973,17000000.0
2005-04-27 09:22:00,5.75966,5.76041,5.75917,5.75977,13000000.0
2005-04-27 09:23:00,5.76008,5.76026,5.75923,5.75923,12000000.0
2005-04-27 09:24:00,5.76115,5.76206,5.76054,5.76065,14000000.0
2005-04-27 09:25:00,5.762,5.76246,5.76157,5.76209,9000000.0
2005-04-27 09:26:00,5.76151,5.76204,5.76107,5.76116,13000000.0
2005-04-27 09:27:00,5.76224,5.76309,5.76197,5.76279,13000000.0
2005-04-27 09:28:00,5.76196,5.76214,5.76088,5.76191,19000000.0
2005-04-27 09:29:00,5.76149,5.76219,5.76089,5.76175,14000000.0
2005-04-27 09:30:00,5.76154,5.76154,5.76045,5.76111,15000000.0
2005-04-27 09:31:00,5.76148,5.76148,5.76016,5.76018,11000000.0
2005-04-27 09:32:00,5.75997,5.76175,5.75975,5.76095,16000000.0
2005-04-27 09:33:00,5.7608,5.76082,5.7597,5.7597,9000000.0
2005-04-27 09:34:00,5.7585,5.75963,5.75839,5.75914,18000000.0
2005-04-27 09:35:00,5.75978,5.75978,5.75825,5.75893,14000000.0
2005-04-27 09:36:00,5.75857,5.75943,5.75811,5.75943,16000000.0
2005-04-27 09:37:00,5.75937,5.75949,5.75832,5.75838,20000000.0
2005-04-27 09:38:00,5.75883,5.75968,5.75873,5.75884,19000000.0
2005-04-27 09:39:00,5.75833,5.75945,5.75793,5.75841,16000000.0
2005-04-27 09:40:00,5.75937,5.75979,5.75833,5.75959,12000000.0
2005-04-27 09:41:00,5.7589,5.75913,5.75812,5.75823,18000000.0
2005-04-27 09:42:00,5.75868,5.75868,5.75742,5.7585,16000000.0
2005-04-27 09:43:00,5.75739,5.75847,5.75738,5.75738,15000000.0
2005-04-27 09:44:00,5.75789,5.75807,5.75648,5.75674,13000000.0
2005-04-27 09:45:00,5.75695,5.75818,5.75642,5.75745,13000000.0
2005-04-27 09:46:00,5.75678,5.75738,5.75629,5.75705,17000000.0
2005-04-27 09:47:00,5.75637,5.75787,5.75617,5.75699,13000000.0
2005-04-27 09:48:00,5.75708,5.75829,5.75681,5.75745,16000000.0
2005-04-27 09:49:00,5.75805,5.75896,5.75725,5.75792,17000000.0
2005-04-27 09:50:00,5.75752,5.75825,5.75731,5.75752,12000000.0
2005-04-27 09:51:00,5.75815,5.75934,5.75801,5.75825,16000000.0
2005-04-27 09:52:00,5.75756,5.7584,5.75717,5.75754,16000000.0
2005-04-27 09:53:00,5.75789,5.75806,5.75696,5.75696,15000000.0
2005-04-27 09:54:00,5.75772,5.75772,5.75629,5.75689,15000000.0
2005-04-27 09:55:00,5.75792,5.75792,5.75618,5.75728,15000000.0
2005-04-27 09:56:00,5.75692,5.75692,5.75546,5.75605,17000000.0
2005-04-27 09:57:00,5.75674,5.75674,5.75509,5.75644,12000000.0
2005-04-27 09:58:00,5.75573,5.75669,5.75502,5.75543,14000000.0
2005-04-27 09:59:00,5.75524,5.75628,5.75524,5.75557,10000000.0
2005-04-27 10:00:00,5.75575,5.75576,5.75456,5.75544,11000000.0
2005-04-27 10:01:00,5.7556,5.75606,5.75441,5.75559,24000000.0
2005-04-27 10:02:00,5.7557,5.75634,5.75462,5.75497,14000000.0
2005-04-27 10:03:00,5.75432,5.75539,5.75417,5.75477,16000000.0
2005-04-27 10:04:00,5.75396,5.75465,5.75348,5.75448,10000000.0
2005-04-27 10:05:00,5.75451,5.75506,5.7541,5.7541,10000000.0
2005-04-27 10:06:00,5.75404,5.75518,5.75404,5.75518,9000000.0
2005-04-27 10:07:00,5.75602,5.75602,5.75421,5.75542,11000000.0
2005-04-27 10:08:00,5.75452,5.75549,5.75412,5.75506,9000000.0
2005-04-27 10:09:00,5.75511,5.75511,5.75321,5.75434,11000000.0
2005-04-27 10:10:00,5.75396,5.75511,5.75254,5.75511,15000000.0
2005-04-27 10:11:00,5.75495,5.75495,5.75308,5.75324,16000000.0
2005-04-27 10:12:00,5.75488,5.75689,5.75388,5.75489,19000000.0
2005-04-27 10:13:00,5.75497,5.75576,5.75445,5.75445,9000000.0
2005-04-27 10:14:00,5.75686,5.75691,5.75511,5.75619,11000000.0
2005-04-27 10:15:00,5.75588,5.75648,5.75506,5.75588,8000000.0
2005-04-27 10:16:00,5.75509,5.75665,5.75428,5.75453,17000000.0
2005-04-27 10:17:00,5.75493,5.75604,5.75459,5.75552,16000000.0
2005-04-27 10:18:00,5.7557,5.75627,5.75492,5.75627,16000000.0
2005-04-27 10:19:00,5.75631,5.75744,5.75529,5.75529,17000000.0
2005-04-27 10:20:00,5.75606,5.75748,5.75555,5.75604,16000000.0
2005-04-27 10:21:00,5.75621,5.75679,5.75563,5.75645,7000000.0
2005-04-27 10:22:00,5.75636,5.75636,5.75542,5.75636,10000000.0
2005-04-27 10:23:00,5.75608,5.75807,5.75568,5.75581,14000000.0
2005-04-27 10:24:00,5.75525,5.75673,5.75511,5.75673,13000000.0
2005-04-27 10:25:00,5.75533,5.75694,5.75501,5.75694,12000000.0
2005-04-27 10:26:00,5.75506,5.75652,5.75488,5.75503,11000000.0
2005-04-27 10:27:00,5.75634,5.75634,5.75444,5.75444,13000000.0
2005-04-27 10:28:00,5.75528,5.75554,5.75442,5.75554,13000000.0
2005-04-27 10:29:00,5.75528,5.75564,5.75457,5.75457,11000000.0
2005-04-27 10:30:00,5.75574,5.75574,5.75387,5.75481,9000000.0
2005-04-27 10:31:00,5.75428,5.75554,5.75428,5.75511,16000000.0
2005-04-27 10:32:00,5.75442,5.75669,5.75442,5.75669,9000000.0
2005-04-27 10:33:00,5.75552,5.75691,5.75552,5.75628,12000000.0
2005-04-27 10:34:00,5.75728,5.75728,5.75644,5.75664,11000000.0
2005-04-27 10:35:00,5.75696,5.75735,5.75615,5.75615,17000000.0
2005-04-27 10:36:00,5.75666,5.75784,5.75618,5.7566,10000000.0
2005-04-27 10:37:00,5.75765,5.75765,5.75657,5.75657,15000000.0
2005-04-27 10:38:00,5.75702,5.75739,5.75575,5.75666,17000000.0
2005-04-27 10:39:00,5.75716,5.7576,5.75571,5.75571,13000000.0
2005-04-27 10:40:00,5.75631,5.75719,5.75631,5.75716,10000000.0
2005-04-27 10:41:00,5.75634,5.75742,5.7562,5.7562,15000000.0
2005-04-27 10:42:00,5.75771,5.76031,5.75695,5.75981,12000000.0
2005-04-27 10:43:00,5.75822,5.75901,5.75822,5.75846,13000000.0
2005-04-27 10:44:00,5.75709,5.75712,5.75588,5.75616,12000000.0
2005-04-27 10:45:00,5.75617,5.75696,5.75568,5.75689,13000000.0
2005-04-27 10:46:00,5.75795,5.76124,5.75745,5.75978,13000000.0
2005-04-27 10:47:00,5.75937,5.75937,5.75642,5.75684,7000000.0
2005-04-27 10:48:00,5.75564,5.75697,5.75564,5.75694,12000000.0
2005-04-27 10:49:00,5.75666,5.75797,5.7562,5.75797,10000000.0
2005-04-27 10:50:00,5.75792,5.75797,5.75642,5.75696,14000000.0
2005-04-27 10:51:00,5.75657,5.75772,5.75657,5.75757,11000000.0
2005-04-27 10:52:00,5.7575,5.75778,5.75631,5.75631,20000000.0
2005-04-27 10:53:00,5.75608,5.75834,5.75602,5.75682,9000000.0
2005-04-27 10:54:00,5.75807,5.75823,5.75688,5.75721,18000000.0
2005-04-27 10:55:00,5.7577,5.75895,5.75763,5.75895,10000000.0
2005-04-27 10:56:00,5.75864,5.75884,5.75722,5.75884,11000000.0
2005-04-27 10:57:00,5.75775,5.75899,5.75759,5.75899,8000000.0
2005-04-27 10:58:00,5.75973,5.76016,5.75923,5.75923,10000000.0
2005-04-27 10:59:00,5.75997,5.76006,5.75872,5.75959,10000000.0
2005-04-27 11:00:00,5.75984,5.7606,5.75898,5.75898,15000000.0
2005-04-27 11:01:00,5.7581,5.75973,5.7581,5.75949,12000000.0
2005-04-27 11:02:00,5.7597,5.75995,5.7583,5.75838,8000000.0
2005-04-27 11:03:00,5.75877,5.75956,5.75806,5.75806,11000000.0
2005-04-27 11:04:00,5.75809,5.75993,5.75809,5.75993,15000000.0
2005-04-27 11:05:00,5.76046,5.76065,5.7604,5.76065,17000000.0
2005-04-27 11:06:00,5.75984,5.76052,5.7591,5.76052,12000000.0
2005-04-27 11:07:00,5.75967,5.7597,5.75861,5.75951,11000000.0
2005-04-27 11:08:00,5.76009,5.76131,5.75781,5.75951,22000000.0
2005-04-27 11:09:00,5.75918,5.75938,5.75849,5.75938,9000000.0
2005-04-27 11:10:00,5.75897,5.7594,5.75794,5.75835,16000000.0
2005-04-27 11:11:00,5.75902,5.75942,5.75802,5.75921,7000000.0
2005-04-27 11:12:00,5.75967,5.75989,5.75789,5.75839,15000000.0
2005-04-27 11:13:00,5.7585,5.7585,5.75762,5.75806,11000000.0
2005-04-27 11:14:00,5.75933,5.75933,5.75769,5.75832,18000000.0
2005-04-27 11:15:00,5.75839,5.7591,5.75805,5.75875,11000000.0
2005-04-27 11:16:00,5.75846,5.76037,5.75839,5.75866,13000000.0
2005-04-27 11:17:00,5.75774,5.75874,5.75762,5.75864,13000000.0
2005-04-27 11:18:00,5.75849,5.75849,5.75732,5.7583,9000000.0
2005-04-27 11:19:00,5.75788,5.75877,5.75697,5.75697,17000000.0
2005-04-27 11:20:00,5.75722,5.75814,5.7568,5.7568,14000000.0
2005-04-27 11:21:00,5.75811,5.75866,5.75719,5.75768,14000000.0
2005-04-27 11:22:00,5.75811,5.75896,5.75764,5.75882,22000000.0
2005-04-27 11:23:00,5.75816,5.75848,5.75755,5.75833,8000000.0
2005-04-27 11:24:00,5.75733,5.75889,5.75693,5.75862,18000000.0
2005-04-27 11:25:00,5.75819,5.7585,5.75742,5.7585,9000000.0
2005-04-27 11:26:00,5.75835,5.75867,5.75721,5.75818,15000000.0
2005-04-27 11:27:00,5.75811,5.75863,5.75793,5.75852,10000000.0
2005-04-27 11:28:00,5.75862,5.75966,5.7581,5.75891,13000000.0
2005-04-27 11:29:00,5.75918,5.76075,5.75763,5.75872,17000000.0
2005-04-27 11:30:00,5.75785,5.75914,5.75756,5.75865,13000000.0
2005-04-27 11:31:00,5.75819,5.75904,5.75765,5.75823,12000000.0
2005-04-27 11:32:00,5.7578,5.75927,5.75711,5.75787,20000000.0
2005-04-27 11:33:00,5.757,5.75782,5.75608,5.7576,16000000.0
2005-04-27 11:34:00,5.75778,5.75887,5.7574,5.75762,13000000.0
2005-04-27 11:35:00,5.75772,5.75841,5.75664,5.75731,14000000.0
2005-04-27 11:36:00,5.75775,5.75799,5.75675,5.7576,11000000.0
2005-04-27 11:37:00,5.75761,5.7589,5.75702,5.75818,16000000.0
2005-04-27 11:38:00,5.75829,5.75829,5.75713,5.75815,8000000.0
2005-04-27 11:39:00,5.75762,5.75816,5.75726,5.75784,11000000.0
2005-04-27 11:40:00,5.75793,5.75848,5.75707,5.75837,12000000.0
2005-04-27 11:41:00,5.75865,5.75872,5.75761,5.75812,10000000.0
2005-04-27 11:42:00,5.75704,5.75834,5.75666,5.75762,10000000.0
2005-04-27 11:43:00,5.75657,5.75735,5.75602,5.75602,17000000.0
2005-04-27 11:44:00,5.75802,5.75802,5.75585,5.75685,15000000.0
2005-04-27 11:45:00,5.757,5.75744,5.75595,5.75744,16000000.0
2005-04-27 11:46:00,5.75732,5.75771,5.75676,5.75771,7000000.0
2005-04-27 11:47:00,5.75718,5.75819,5.75657,5.75819,16000000.0
2005-04-27 11:48:00,5.75855,5.75864,5.75711,5.75753,13000000.0
2005-04-27 11:49:00,5.75799,5.75837,5.75734,5.75802,10000000.0
2005-04-27 11:50:00,5.75858,5.76009,5.75772,5.75845,12000000.0
2005-04-27 11:51:00,5.75873,5.75926,5.75784,5.75798,14000000.0
2005-04-27 11:52:00,5.75776,5.75909,5.75757,5.75834,18000000.0
2005-04-27 11:53:00,5.7576,5.7586,5.75724,5.75833,16000000.0
2005-04-27 11:54:00,5.75778,5.75885,5.75748,5.75798,8000000.0
2005-04-27 11:55:00,5.75755,5.75862,5.75739,5.75765,8000000.0
2005-04-27 11:56:00,5.75831,5.75921,5.75796,5.75883,8000000.0
2005-04-27 11:57:00,5.75756,5.75844,5.75724,5.75844,11000000.0
2005-04-27 11:58:00,5.75904,5.75926,5.75882,5.75908,14000000.0
2005-04-27 11:59:00,5.75835,5.75852,5.75728,5.75728,11000000.0
2005-04-27 12:00:00,5.75747,5.75833,5.75732,5.75829,15000000.0
2005-04-27 12:01:00,5.75838,5.75845,5.75825,5.75825,13000000.0
2005-04-27 12:02:00,5.75999,5.75999,5.75939,5.75966,15000000.0
2005-04-27 12:03:00,5.75936,5.75936,5.75862,5.75903,11000000.0
2005-04-27 12:04:00,5.75939,5.75951,5.75796,5.75899,9000000.0
2005-04-27 12:05:00,5.75872,5.75959,5.75832,5.75945,9000000.0
2005-04-27 12:06:00,5.759,5.75905,5.75746,5.75901,15000000.0
2005-04-27 12:07:00,5.7578,5.75851,5.75758,5.75758,11000000.0
2005-04-27 12:08:00,5.75907,5.75968,5.75906,5.75967,8000000.0
2005-04-27 12:09:00,5.75934,5.75934,5.75837,5.75843,18000000.0
2005-04-27 12:10:00,5.75892,5.75937,5.75814,5.75937,14000000.0
2005-04-27 12:11:00,5.75768,5.75877,5.75681,5.75859,9000000.0
2005-04-27 12:12:00,5.75854,5.75956,5.75839,5.75839,18000000.0
2005-04-27 12:13:00,5.75864,5.75998,5.75864,5.75998,12000000.0
2005-04-27 12:14:00,5.75958,5.75958,5.75834,5.75916,10000000.0
2005-04-27 12:15:00,5.75885,5.76024,5.75807,5.76024,8000000.0
2005-04-27 12:16:00,5.76125,5.76125,5.75755,5.75787,14000000.0
2005-04-27 12:17:00,5.75875,5.75916,5.75771,5.75916,13000000.0
2005-04-27 12:18:00,5.75887,5.75954,5.75866,5.75954,10000000.0
2005-04-27 12:19:00,5.75903,5.75903,5.75785,5.75792,11000000.0
2005-04-27 12:20:00,5.7585,5.75964,5.75842,5.75964,8000000.0
2005-04-27 12:21:00,5.75946,5.75976,5.75824,5.75909,20000000.0
2005-04-27 12:22:00,5.75925,5.75936,5.75784,5.75832,14000000.0
2005-04-27 12:23:00,5.75938,5.75955,5.75889,5.75933,11000000.0
2005-04-27 12:24:00,5.75925,5.75956,5.75837,5.75934,17000000.0
2005-04-27 12:25:00,5.75906,5.76027,5.75902,5.76027,12000000.0
2005-04-27 12:26:00,5.75931,5.76008,5.75918,5.75953,7000000.0
2005-04-27 12:27:00,5.75968,5.75994,5.75879,5.75879,7000000.0
2005-04-27 12:28:00,5.75921,5.76074,5.75858,5.76001,19000000.0
2005-04-27 12:29:00,5.75947,5.76041,5.75899,5.76008,12000000.0
2005-04-27 12:30:00,5.75889,5.75973,5.75825,5.75973,10000000.0
2005-04-27 12:31:00,5.75963,5.76007,5.75858,5.75988,12000000.0
2005-04-27 12:32:00,5.75929,5.75929,5.75831,5.75859,12000000.0
2005-04-27 12:33:00,5.75882,5.75962,5.75855,5.75907,15000000.0
2005-04-27 12:34:00,5.75899,5.75934,5.75817,5.75837,12000000.0
2005-04-27 12:35:00,5.75835,5.75904,5.75759,5.75857,12000000.0
2005-04-27 12:36:00,5.75885,5.75932,5.7583,5.75921,15000000.0
2005-04-27 12:37:00,5.75978,5.75978,5.75931,5.75949,8000000.0
2005-04-27 12:38:00,5.75957,5.75957,5.75796,5.75902,15000000.0
2005-04-27 12:39:00,5.75902,5.75974,5.75776,5.75776,14000000.0
2005-04-27 12:40:00,5.75773,5.75954,5.75773,5.75874,18000000.0
2005-04-27 12:41:00,5.75846,5.75961,5.75841,5.75961,11000000.0
2005-04-27 12:42:00,5.75938,5.75972,5.75855,5.75896,17000000.0
2005-04-27 12:43:00,5.75847,5.75897,5.75791,5.7584,11000000.0
2005-04-27 12:44:00,5.75994,5.76001,5.75931,5.75947,13000000.0
2005-04-27 12:45:00,5.75842,5.75911,5.75826,5.75852,10000000.0
2005-04-27 12:46:00,5.75819,5.75879,5.75742,5.75742,20000000.0
2005-04-27 12:47:00,5.75849,5.75868,5.75748,5.75787,10000000.0
2005-04-27 12:48:00,5.75834,5.75924,5.75834,5.75924,10000000.0
2005-04-27 12:49:00,5.75864,5.75864,5.75545,5.75545,15000000.0
2005-04-27 12:50:00,5.75546,5.759,5.75546,5.759,14000000.0
2005-04-27 12:51:00,5.75962,5.75962,5.75855,5.75855,14000000.0
2005-04-27 12:52:00,5.75858,5.7586,5.75751,5.75826,9000000.0
2005-04-27 12:53:00,5.75838,5.75838,5.75727,5.75733,9000000.0
2005-04-27 12:54:00,5.75747,5.75872,5.75678,5.75732,20000000.0
2005-04-27 12:55:00,5.75754,5.75855,5.75754,5.75796,12000000.0
2005-04-27 12:56:00,5.75641,5.7581,5.75641,5.75794,7000000.0
2005-04-27 12:57:00,5.75714,5.75732,5.75525,5.7559,13000000.0
2005-04-27 12:58:00,5.75477,5.7566,5.75477,5.7562,16000000.0
2005-04-27 12:59:00,5.75621,5.75805,5.75621,5.75774,14000000.0
2005-04-27 13:00:00,5.75732,5.75732,5.75559,5.75712,12000000.0
2005-04-27 13:01:00,5.75659,5.75677,5.75572,5.75616,17000000.0
2005-04-27 13:02:00,5.75518,5.75654,5.75518,5.75605,10000000.0
2005-04-27 13:03:00,5.75565,5.75646,5.75529,5.75581,22000000.0
2005-04-27 13:04:00,5.75644,5.75644,5.75516,5.75638,20000000.0
2005-04-27 13:05:00,5.75683,5.75683,5.7557,5.7557,14000000.0
2005-04-27 13:06:00,5.75648,5.7565,5.7553,5.7553,17000000.0
2005-04-27 13:07:00,5.75546,5.75608,5.75497,5.75517,22000000.0
2005-04-27 13:08:00,5.75549,5.75648,5.7549,5.75555,12000000.0
2005-04-27 13:09:00,5.75529,5.75595,5.7549,5.75531,12000000.0
2005-04-27 13:10:00,5.75485,5.75631,5.75485,5.75631,20000000.0
2005-04-27 13:11:00,5.75521,5.75521,5.75403,5.75493,12000000.0
2005-04-27 13:12:00,5.75322,5.75507,5.75322,5.75412,16000000.0
2005-04-27 13:13:00,5.75448,5.75476,5.75299,5.7534,14000000.0
2005-04-27 13:14:00,5.75512,5.7554,5.75386,5.75386,17000000.0
2005-04-27 13:15:00,5.75418,5.75449,5.7538,5.75435,7000000.0
2005-04-27 13:16:00,5.75468,5.75543,5.75421,5.75543,9000000.0
2005-04-27 13:17:00,5.75547,5.75582,5.7544,5.75527,15000000.0
2005-04-27 13:18:00,5.75554,5.75585,5.75548,5.75585,17000000.0
2005-04-27 13:19:00,5.75589,5.75589,5.75556,5.75567,15000000.0
2005-04-27 13:20:00,5.75557,5.75604,5.75408,5.75491,12000000.0
2005-04-27 13:21:00,5.75428,5.75568,5.75428,5.75477,24000000.0
2005-04-27 13:22:00,5.75514,5.75566,5.75393,5.75485,12000000.0
2005-04-27 13:23:00,5.75513,5.75541,5.75376,5.75376,12000000.0
2005-04-27 13:24:00,5.75531,5.75614,5.75483,5.75614,18000000.0
2005-04-27 13:25:00,5.75643,5.75692,5.75534,5.7559,12000000.0
2005-04-27 13:26:00,5.75611,5.75633,5.75549,5.75627,12000000.0
2005-04-27 13:27:00,5.756,5.75632,5.755,5.755,9000000.0
2005-04-27 13:28:00,5.75592,5.75628,5.75534,5.75611,15000000.0
2005-04-27 13:29:00,5.75618,5.75658,5.75562,5.75633,14000000.0
2005-04-27 13:30:00,5.75653,5.75686,5.75522,5.75678,11000000.0
2005-04-27 13:31:00,5.75713,5.75713,5.75631,5.75702,11000000.0
2005-04-27 13:32:00,5.75686,5.75699,5.75542,5.75646,8000000.0
2005-04-27 13:33:00,5.75689,5.75769,5.75651,5.75659,14000000.0
2005-04-27 13:34:00,5.75624,5.75771,5.75624,5.75716,11000000.0
2005-04-27 13:35:00,5.75731,5.75778,5.75728,5.75762,16000000.0
2005-04-27 13:36:00,5.75653,5.75771,5.75652,5.75652,8000000.0
2005-04-27 13:37:00,5.75755,5.75755,5.75578,5.75582,17000000.0
2005-04-27 13:38:00,5.75722,5.75797,5.75678,5.75736,14000000.0
2005-04-27 13:39:00,5.75776,5.75776,5.75665,5.75677,10000000.0
2005-04-27 13:40:00,5.75759,5.75782,5.75707,5.75782,8000000.0
2005-04-27 13:41:00,5.75802,5.7583,5.75703,5.75703,11000000.0
2005-04-27 13:42:00,5.75643,5.75729,5.75542,5.75729,14000000.0
2005-04-27 13:43:00,5.75671,5.75781,5.75615,5.75722,11000000.0
2005-04-27 13:44:00,5.75557,5.75644,5.75525,5.75644,11000000.0
2005-04-27 13:45:00,5.75733,5.75814,5.75685,5.75716,14000000.0
2005-04-27 13:46:00,5.75756,5.75838,5.75716,5.75827,11000000.0
2005-04-27 13:47:00,5.75864,5.75942,5.75783,5.75892,13000000.0
2005-04-27 13:48:00,5.75866,5.76017,5.75847,5.76017,14000000.0
2005-04-27 13:49:00,5.75943,5.76024,5.75859,5.75887,12000000.0
2005-04-27 13:50:00,5.75955,5.7602,5.75893,5.7591,16000000.0
2005-04-27 13:51:00,5.75958,5.76,5.75836,5.75836,14000000.0
2005-04-27 13:52:00,5.75936,5.75965,5.75891,5.75924,10000000.0
2005-04-27 13:53:00,5.76019,5.76036,5.75931,5.75935,10000000.0
2005-04-27 13:54:00,5.7602,5.76073,5.75995,5.76001,8000000.0
2005-04-27 13:55:00,5.76036,5.7618,5.75961,5.76025,13000000.0
2005-04-27 13:56:00,5.76015,5.7607,5.75957,5.76023,17000000.0
2005-04-27 13:57:00,5.75951,5.76007,5.75878,5.75934,13000000.0
2005-04-27 13:58:00,5.75895,5.75895,5.75773,5.75849,7000000.0
2005-04-27 13:59:00,5.75753,5.75848,5.75747,5.75769,9000000.0
2005-04-27 14:00:00,5.75906,5.75938,5.75844,5.75913,7000000.0
2005-04-27 14:01:00,5.75896,5.75964,5.75861,5.75936,11000000.0
2005-04-27 14:02:00,5.75903,5.75919,5.75758,5.75818,19000000.0
2005-04-27 14:03:00,5.75791,5.75878,5.75774,5.75831,13000000.0
2005-04-27 14:04:00,5.75824,5.75856,5.75648,5.75807,22000000.0
2005-04-27 14:05:00,5.75748,5.75748,5.75623,5.75688,17000000.0
2005-04-27 14:06:00,5.75637,5.7573,5.75605,5.75701,11000000.0
2005-04-27 14:07:00,5.75811,5.75859,5.75758,5.75789,9000000.0
2005-04-27 14:08:00,5.75797,5.75797,5.75632,5.7576,11000000.0
2005-04-27 14:09:00,5.75734,5.75825,5.75714,5.75825,12000000.0
2005-04-27 14:10:00,5.758,5.758,5.75597,5.75597,13000000.0
2005-04-27 14:11:00,5.75652,5.75779,5.75607,5.75693,14000000.0
2005-04-27 14:12:00,5.75653,5.75706,5.75622,5.75683,11000000.0
2005-04-27 14:13:00,5.75632,5.7572,5.75613,5.75716,11000000.0
2005-04-27 14:14:00,5.75667,5.7569,5.75616,5.75685,7000000.0
2005-04-27 14:15:00,5.7568,5.75801,5.75661,5.75743,14000000.0
2005-04-27 14:16:00,5.75714,5.75783,5.75651,5.75651,13000000.0
2005-04-27 14:17:00,5.75518,5.75624,5.75435,5.75518,22000000.0
2005-04-27 14:18:00,5.75396,5.75565,5.75396,5.75553,15000000.0
2005-04-27 14:19:00,5.75488,5.75513,5.75391,5.75481,12000000.0
2005-04-27 14:20:00,5.75366,5.75511,5.75366,5.75511,7000000.0
2005-04-27 14:21:00,5.75428,5.75458,5.75351,5.75419,13000000.0
2005-04-27 14:22:00,5.75467,5.75471,5.75343,5.75367,8000000.0
2005-04-27 14:23:00,5.75289,5.75416,5.75268,5.75416,11000000.0
2005-04-27 14:24:00,5.75475,5.75475,5.75342,5.75355,13000000.0
2005-04-27 14:25:00,5.75351,5.75503,5.75322,5.75497,15000000.0
2005-04-27 14:26:00,5.7555,5.7555,5.75383,5.75417,8000000.0
2005-04-27 14:27:00,5.75338,5.75456,5.75338,5.7543,10000000.0
2005-04-27 14:28:00,5.75321,5.75457,5.75306,5.75348,11000000.0
2005-04-27 14:29:00,5.7524,5.75348,5.75166,5.7532,21000000.0
2005-04-27 14:30:00,5.75368,5.75368,5.74688,5.7486,11000000.0
2005-04-27 14:31:00,5.74968,5.75163,5.74758,5.75101,17000000.0
2005-04-27 14:32:00,5.75031,5.75059,5.74907,5.74969,15000000.0
2005-04-27 14:33:00,5.75124,5.75124,5.74839,5.749,8000000.0
2005-04-27 14:34:00,5.74867,5.74867,5.74525,5.74659,9000000.0
2005-04-27 14:35:00,5.74594,5.74792,5.74585,5.74792,11000000.0
2005-04-27 14:36:00,5.74748,5.74791,5.74604,5.74621,15000000.0
2005-04-27 14:37:00,5.74577,5.74689,5.74543,5.74622,8000000.0
2005-04-27 14:38:00,5.74628,5.74668,5.7454,5.74593,10000000.0
2005-04-27 14:39:00,5.74575,5.74575,5.74134,5.74134,19000000.0
2005-04-27 14:40:00,5.74196,5.74228,5.74007,5.74131,15000000.0
2005-04-27 14:41:00,5.74026,5.74416,5.74026,5.74231,15000000.0
2005-04-27 14:42:00,5.74028,5.74138,5.7377,5.73789,17000000.0
2005-04-27 14:43:00,5.73757,5.7381,5.73672,5.73711,15000000.0
2005-04-27 14:44:00,5.73822,5.73989,5.73747,5.73936,15000000.0
2005-04-27 14:45:00,5.73933,5.74011,5.7385,5.73909,9000000.0
2005-04-27 14:46:00,5.73876,5.74073,5.73829,5.73945,11000000.0
2005-04-27 14:47:00,5.73952,5.74049,5.7388,5.74049,12000000.0
2005-04-27 14:48:00,5.74053,5.74053,5.73906,5.73941,12000000.0
2005-04-27 14:49:00,5.73956,5.73983,5.73846,5.73983,12000000.0
2005-04-27 14:50:00,5.73934,5.74168,5.73934,5.74063,15000000.0
2005-04-27 14:51:00,5.74039,5.74094,5.73923,5.74028,10000000.0
2005-04-27 14:52:00,5.73987,5.74048,5.73915,5.73977,13000000.0
2005-04-27 14:53:00,5.74027,5.74055,5.73891,5.73903,13000000.0
2005-04-27 14:54:00,5.73858,5.73925,5.73831,5.73907,9000000.0
2005-04-27 14:55:00,5.7381,5.73993,5.73742,5.73768,16000000.0
2005-04-27 14:56:00,5.73734,5.73866,5.73374,5.73374,15000000.0
2005-04-27 14:57:00,5.73276,5.73407,5.73276,5.73329,15000000.0
2005-04-27 14:58:00,5.73283,5.73375,5.73255,5.73375,11000000.0
2005-04-27 14:59:00,5.73255,5.73372,5.73246,5.7331,14000000.0
2005-04-27 15:00:00,5.73244,5.73352,5.73179,5.73264,18000000.0
2005-04-27 15:01:00,5.73333,5.73548,5.73326,5.73438,12000000.0
2005-04-27 15:02:00,5.73347,5.73424,5.73334,5.73389,7000000.0
2005-04-27 15:03:00,5.73417,5.7346,5.73343,5.73449,18000000.0
2005-04-27 15:04:00,5.7333,5.73366,5.73138,5.7324,21000000.0
2005-04-27 15:05:00,5.73199,5.73304,5.73094,5.73304,13000000.0
2005-04-27 15:06:00,5.73313,5.7337,5.73261,5.73349,14000000.0
2005-04-27 15:07:00,5.73316,5.73363,5.73024,5.73122,22000000.0
2005-04-27 15:08:00,5.72932,5.73009,5.72782,5.7279,10000000.0
2005-04-27 15:09:00,5.72839,5.72956,5.72827,5.72889,9000000.0
2005-04-27 15:10:00,5.72922,5.73128,5.72903,5.72993,14000000.0
2005-04-27 15:11:00,5.73076,5.73128,5.72958,5.73022,12000000.0
2005-04-27 15:12:00,5.73047,5.73176,5.72982,5.73093,13000000.0
2005-04-27 15:13:00,5.73129,5.73242,5.73107,5.73196,12000000.0
2005-04-27 15:14:00,5.73116,5.73134,5.73052,5.73123,10000000.0
2005-04-27 15:15:00,5.73019,5.7304,5.72862,5.73035,16000000.0
2005-04-27 15:16:00,5.73055,5.73239,5.7289,5.73239,15000000.0
2005-04-27 15:17:00,5.73219,5.73393,5.732,5.73393,14000000.0
2005-04-27 15:18:00,5.73296,5.73385,5.73193,5.73313,12000000.0
2005-04-27 15:19:00,5.73376,5.73388,5.73249,5.73351,11000000.0
2005-04-27 15:20:00,5.73404,5.73473,5.73262,5.73262,14000000.0
2005-04-27 15:21:00,5.73416,5.73456,5.73304,5.73314,14000000.0
2005-04-27 15:22:00,5.73292,5.73416,5.73283,5.73388,10000000.0
2005-04-27 15:23:00,5.73484,5.735,5.73372,5.73462,11000000.0
2005-04-27 15:24:00,5.73434,5.73434,5.73298,5.73355,10000000.0
2005-04-27 15:25:00,5.734,5.73496,5.73332,5.73496,16000000.0
2005-04-27 15:26:00,5.73487,5.7355,5.7338,5.73509,15000000.0
2005-04-27 15:27:00,5.73441,5.7358,5.73416,5.7358,10000000.0
2005-04-27 15:28:00,5.73574,5.73587,5.73462,5.73462,11000000.0
2005-04-27 15:29:00,5.73472,5.73526,5.73406,5.73478,19000000.0
2005-04-27 15:30:00,5.73448,5.73549,5.73448,5.73549,10000000.0
2005-04-27 15:31:00,5.73628,5.73778,5.73627,5.73712,14000000.0
2005-04-27 15:32:00,5.73741,5.73748,5.73633,5.73739,12000000.0
2005-04-27 15:33:00,5.73741,5.73753,5.73624,5.73624,20000000.0
2005-04-27 15:34:00,5.73739,5.73739,5.73578,5.73657,12000000.0
2005-04-27 15:35:00,5.7361,5.73648,5.7356,5.73591,12000000.0
2005-04-27 15:36:00,5.73695,5.73738,5.73622,5.73688,10000000.0
2005-04-27 15:37:00,5.73653,5.7366,5.73546,5.73553,10000000.0
2005-04-27 15:38:00,5.73536,5.73697,5.73457,5.73506,13000000.0
2005-04-27 15:39:00,5.73488,5.73574,5.73459,5.73469,7000000.0
2005-04-27 15:40:00,5.73506,5.73587,5.73381,5.73582,10000000.0
2005-04-27 15:41:00,5.73528,5.73681,5.73455,5.73579,9000000.0
2005-04-27 15:42:00,5.73601,5.73673,5.73527,5.73671,13000000.0
2005-04-27 15:43:00,5.73594,5.73594,5.73462,5.73578,16000000.0
2005-04-27 15:44:00,5.736,5.73634,5.73545,5.73577,14000000.0
2005-04-27 15:45:00,5.73517,5.73646,5.73443,5.7364,15000000.0
2005-04-27 15:46:00,5.73555,5.73636,5.73483,5.73483,13000000.0
2005-04-27 15:47:00,5.7348,5.73627,5.7348,5.73605,9000000.0
2005-04-27 15:48:00,5.73505,5.7363,5.7346,5.7363,21000000.0
2005-04-27 15:49:00,5.73622,5.73622,5.73456,5.73548,23000000.0
2005-04-27 15:50:00,5.73452,5.73479,5.7337,5.73479,12000000.0
2005-04-27 15:51:00,5.73359,5.73408,5.7327,5.73278,19000000.0
2005-04-27 15:52:00,5.7337,5.73478,5.73267,5.7331,15000000.0
2005-04-27 15:53:00,5.73382,5.73429,5.73244,5.73244,14000000.0
2005-04-27 15:54:00,5.73283,5.7347,5.73283,5.73309,15000000.0
2005-04-27 15:55:00,5.73307,5.73407,5.7327,5.73395,12000000.0
2005-04-27 15:56:00,5.7338,5.73488,5.733,5.73363,18000000.0
2005-04-27 15:57:00,5.73399,5.7349,5.73325,5.73414,10000000.0
2005-04-27 15:58:00,5.73372,5.73422,5.7334,5.73415,22000000.0
2005-04-27 15:59:00,5.73386,5.73423,5.73303,5.73414,12000000.0
2005-04-27 16:00:00,5.73367,5.73413,5.73291,5.73413,12000000.0
2005-04-27 16:01:00,5.7333,5.73361,5.73263,5.73353,12000000.0
2005-04-27 16:02:00,5.73369,5.73391,5.73239,5.73338,13000000.0
2005-04-27 16:03:00,5.73356,5.73376,5.7326,5.7326,13000000.0
2005-04-27 16:04:00,5.73415,5.7345,5.73384,5.73428,11000000.0
2005-04-27 16:05:00,5.73452,5.73481,5.73326,5.7348,9000000.0
2005-04-27 16:06:00,5.73424,5.73435,5.73303,5.73366,14000000.0
2005-04-27 16:07:00,5.73392,5.73432,5.73322,5.73322,15000000.0
2005-04-27 16:08:00,5.7338,5.73388,5.73218,5.73293,15000000.0
2005-04-27 16:09:00,5.73348,5.73398,5.73252,5.73286,17000000.0
2005-04-27 16:10:00,5.73256,5.73358,5.73254,5.73286,14000000.0
2005-04-27 16:11:00,5.73293,5.73334,5.73207,5.73334,9000000.0
2005-04-27 16:12:00,5.73357,5.73468,5.7331,5.73437,15000000.0
2005-04-27 16:13:00,5.73373,5.73398,5.73297,5.73324,14000000.0
2005-04-27 16:14:00,5.73435,5.73435,5.73224,5.73224,12000000.0
2005-04-27 16:15:00,5.73235,5.73278,5.73101,5.73165,14000000.0
2005-04-27 16:16:00,5.7321,5.73322,5.73114,5.73198,13000000.0
2005-04-27 16:17:00,5.73278,5.73278,5.73116,5.73148,18000000.0
2005-04-27 16:18:00,5.73198,5.7339,5.73196,5.73339,13000000.0
2005-04-27 16:19:00,5.73361,5.73377,5.7328,5.73308,8000000.0
2005-04-27 16:20:00,5.73336,5.73336,5.73096,5.73335,13000000.0
2005-04-27 16:21:00,5.73391,5.73391,5.73241,5.73352,12000000.0
2005-04-27 16:22:00,5.73321,5.73416,5.73303,5.73416,11000000.0
2005-04-27 16:23:00,5.73405,5.73405,5.73316,5.73393,14000000.0
2005-04-27 16:24:00,5.73313,5.73439,5.73295,5.73439,15000000.0
2005-04-27 16:25:00,5.73455,5.73455,5.73261,5.7336,11000000.0
2005-04-27 16:26:00,5.73314,5.73314,5.73223,5.7326,8000000.0
2005-04-27 16:27:00,5.73204,5.73228,5.73144,5.73144,10000000.0
2005-04-27 16:28:00,5.73131,5.73262,5.73105,5.73223,15000000.0
2005-04-27 16:29:00,5.73243,5.73338,5.7321,5.73249,7000000.0
2005-04-27 16:30:00,5.73258,5.7349,5.73258,5.73468,16000000.0
2005-04-27 16:31:00,5.73411,5.73537,5.73356,5.73537,14000000.0
2005-04-27 16:32:00,5.73499,5.73505,5.73429,5.73504,7000000.0
2005-04-27 16:33:00,5.7356,5.73711,5.73539,5.73707,8000000.0
2005-04-27 16:34:00,5.7371,5.73936,5.73632,5.73936,8000000.0
2005-04-27 16:35:00,5.73906,5.73931,5.73841,5.73841,9000000.0
2005-04-27 16:36:00,5.73959,5.74036,5.73911,5.73975,13000000.0
2005-04-27 16:37:00,5.73865,5.73955,5.73783,5.73905,18000000.0
2005-04-27 16:38:00,5.73922,5.73958,5.7383,5.73903,18000000.0
2005-04-27 16:39:00,5.73919,5.73919,5.73797,5.73818,20000000.0
2005-04-27 16:40:00,5.73616,5.73813,5.73616,5.73748,13000000.0
2005-04-27 16:41:00,5.73675,5.73793,5.73635,5.73747,20000000.0
2005-04-27 16:42:00,5.73661,5.73709,5.73581,5.73581,18000000.0
2005-04-27 16:43:00,5.73521,5.73648,5.735,5.73648,15000000.0
2005-04-27 16:44:00,5.73604,5.73664,5.73553,5.7366,20000000.0
2005-04-27 16:45:00,5.73577,5.73702,5.73577,5.73667,13000000.0
2005-04-27 16:46:00,5.73674,5.73851,5.73631,5.73635,15000000.0
2005-04-27 16:47:00,5.73747,5.73835,5.73706,5.73795,8000000.0
2005-04-27 16:48:00,5.737,5.73857,5.737,5.73835,11000000.0
2005-04-27 16:49:00,5.73829,5.73902,5.73739,5.73871,12000000.0
2005-04-27 16:50:00,5.73831,5.7386,5.73738,5.73839,15000000.0
2005-04-27 16:51:00,5.73829,5.73829,5.73657,5.73657,18000000.0
2005-04-27 16:52:00,5.73699,5.73839,5.73647,5.73692,14000000.0
2005-04-27 16:53:00,5.73718,5.73718,5.73582,5.73639,8000000.0
2005-04-27 16:54:00,5.73724,5.73724,5.73613,5.73613,11000000.0
2005-04-27 16:55:00,5.7371,5.73807,5.73634,5.73634,12000000.0
2005-04-27 16:56:00,5.73655,5.73736,5.73369,5.73736,10000000.0
2005-04-27 16:57:00,5.73742,5.73794,5.73696,5.73787,8000000.0
2005-04-27 16:58:00,5.73809,5.73852,5.73786,5.73848,9000000.0
2005-04-27 16:59:00,5.73809,5.73809,5.73583,5.73781,13000000.0
2005-04-27 17:00:00,5.73886,5.73894,5.73811,5.73889,11000000.0
2005-04-27 17:01:00,5.73899,5.73929,5.73822,5.73895,12000000.0
2005-04-27 17:02:00,5.7395,5.73984,5.73855,5.73954,10000000.0
2005-04-27 17:03:00,5.73954,5.74103,5.73877,5.7408,16000000.0
2005-04-27 17:04:00,5.74065,5.74121,5.73983,5.74072,13000000.0
2005-04-27 17:05:00,5.73998,5.74101,5.73884,5.74101,16000000.0
2005-04-27 17:06:00,5.74184,5.74184,5.73939,5.74054,12000000.0
2005-04-27 17:07:00,5.74005,5.74021,5.73931,5.74021,8000000.0
2005-04-27 17:08:00,5.74064,5.74138,5.73995,5.74059,21000000.0
2005-04-27 17:09:00,5.7416,5.7416,5.73979,5.73995,16000000.0
2005-04-27 17:10:00,5.73809,5.73913,5.73809,5.73827,11000000.0
2005-04-27 17:11:00,5.73873,5.73967,5.73841,5.73967,11000000.0
2005-04-27 17:12:00,5.74071,5.74093,5.73972,5.73972,9000000.0
2005-04-27 17:13:00,5.74154,5.74154,5.74053,5.741,9000000.0
2005-04-27 17:14:00,5.74123,5.74123,5.73955,5.7408,17000000.0
2005-04-27 17:15:00,5.74018,5.74078,5.73929,5.7395,11000000.0
2005-04-27 17:16:00,5.74064,5.74121,5.73977,5.74121,15000000.0
2005-04-27 17:17:00,5.74193,5.74193,5.74041,5.74075,13000000.0
2005-04-27 17:18:00,5.74183,5.74183,5.73993,5.74006,15000000.0
2005-04-27 17:19:00,5.74109,5.74188,5.74072,5.74085,17000000.0
2005-04-27 17:20:00,5.74118,5.7419,5.74051,5.74076,12000000.0
2005-04-27 17:21:00,5.74087,5.74158,5.74087,5.74144,7000000.0
2005-04-27 17:22:00,5.74126,5.74126,5.74002,5.74002,14000000.0
2005-04-27 17:23:00,5.74108,5.74108,5.73924,5.74062,13000000.0
2005-04-27 17:24:00,5.74098,5.74248,5.74098,5.74242,9000000.0
2005-04-27 17:25:00,5.742,5.74365,5.74185,5.74365,11000000.0
2005-04-27 17:26:00,5.74253,5.7436,5.74253,5.74353,16000000.0
2005-04-27 17:27:00,5.74311,5.74367,5.74194,5.74278,9000000.0
2005-04-27 17:28:00,5.74266,5.74323,5.74173,5.74323,15000000.0
2005-04-27 17:29:00,5.7427,5.74332,5.74229,5.74256,11000000.0
2005-04-27 17:30:00,5.74131,5.74191,5.74012,5.74158,19000000.0
2005-04-27 17:31:00,5.74207,5.74234,5.74166,5.74202,11000000.0
2005-04-27 17:32:00,5.74154,5.74227,5.74124,5.74227,9000000.0
2005-04-27 17:33:00,5.74325,5.74325,5.74129,5.74143,10000000.0
2005-04-27 17:34:00,5.74269,5.74416,5.74216,5.74348,14000000.0
2005-04-27 17:35:00,5.74441,5.74524,5.74355,5.74439,13000000.0
2005-04-27 17:36:00,5.7433,5.74361,5.74181,5.74181,11000000.0
2005-04-27 17:37:00,5.74377,5.74377,5.74256,5.74294,15000000.0
2005-04-27 17:38:00,5.74282,5.74392,5.74239,5.74342,17000000.0
2005-04-27 17:39:00,5.74277,5.74379,5.74277,5.74379,8000000.0
2005-04-27 17:40:00,5.74312,5.74384,5.74289,5.74359,12000000.0
2005-04-27 17:41:00,5.74371,5.74417,5.74171,5.74325,21000000.0
2005-04-27 17:42:00,5.74385,5.7451,5.74327,5.74411,13000000.0
2005-04-27 17:43:00,5.74304,5.74546,5.74279,5.74546,11000000.0
2005-04-27 17:44:00,5.7455,5.74584,5.744,5.74548,19000000.0
2005-04-27 17:45:00,5.7455,5.7455,5.74435,5.74496,10000000.0
2005-04-27 17:46:00,5.7454,5.74588,5.74427,5.74528,13000000.0
2005-04-27 17:47:00,5.74702,5.74702,5.74482,5.74535,9000000.0
2005-04-27 17:48:00,5.74578,5.746,5.74471,5.74516,14000000.0
2005-04-27 17:49:00,5.74511,5.74573,5.74356,5.74496,14000000.0
2005-04-27 17:50:00,5.74537,5.74561,5.74289,5.74413,17000000.0
2005-04-27 17:51:00,5.7452,5.74599,5.74448,5.74599,13000000.0
2005-04-27 17:52:00,5.74456,5.74647,5.74456,5.74523,24000000.0
2005-04-27 17:53:00,5.7468,5.74729,5.74593,5.74729,16000000.0
2005-04-27 17:54:00,5.74682,5.74722,5.74555,5.74722,16000000.0
2005-04-27 17:55:00,5.74701,5.75068,5.74666,5.75068,13000000.0
2005-04-27 17:56:00,5.75076,5.75086,5.74955,5.75059,15000000.0
2005-04-27 17:57:00,5.7508,5.75091,5.74935,5.74993,10000000.0
2005-04-27 17:58:00,5.75102,5.75102,5.74924,5.74952,15000000.0
2005-04-27 17:59:00,5.75006,5.75043,5.74864,5.75043,13000000.0
2005-04-27 18:00:00,5.74925,5.75035,5.74889,5.74896,7000000.0
2005-04-27 18:01:00,5.74898,5.74908,5.7479,5.74819,18000000.0
2005-04-27 18:02:00,5.74838,5.74911,5.74794,5.74911,17000000.0
2005-04-27 18:03:00,5.74939,5.75107,5.74933,5.7498,16000000.0
2005-04-27 18:04:00,5.74981,5.75013,5.74897,5.75013,14000000.0
2005-04-27 18:05:00,5.74983,5.75082,5.74952,5.75022,13000000.0
2005-04-27 18:06:00,5.75143,5.75228,5.75039,5.75154,18000000.0
2005-04-27 18:07:00,5.7513,5.7513,5.75016,5.75069,12000000.0
2005-04-27 18:08:00,5.75096,5.75169,5.75072,5.75115,18000000.0
2005-04-27 18:09:00,5.75143,5.75161,5.75039,5.75161,12000000.0
2005-04-27 18:10:00,5.75173,5.75199,5.75028,5.75107,13000000.0
2005-04-27 18:11:00,5.75048,5.7525,5.75048,5.7525,10000000.0
2005-04-27 18:12:00,5.75205,5.75212,5.75065,5.75065,11000000.0
2005-04-27 18:13:00,5.75174,5.7518,5.75085,5.75128,14000000.0
2005-04-27 18:14:00,5.75133,5.7534,5.75106,5.7534,10000000.0
2005-04-27 18:15:00,5.75276,5.75502,5.75267,5.75502,10000000.0
2005-04-27 18:16:00,5.75507,5.75687,5.75507,5.75687,9000000.0
2005-04-27 18:17:00,5.75696,5.75696,5.75593,5.75616,18000000.0
2005-04-27 18:18:00,5.75605,5.75645,5.75523,5.75619,14000000.0
2005-04-27 18:19:00,5.75671,5.75675,5.75568,5.75622,10000000.0
2005-04-27 18:20:00,5.75695,5.75698,5.7555,5.75685,15000000.0
2005-04-27 18:21:00,5.75512,5.75645,5.75505,5.75583,18000000.0
2005-04-27 18:22:00,5.7554,5.7554,5.75333,5.75355,14000000.0
2005-04-27 18:23:00,5.75465,5.75465,5.75236,5.75236,7000000.0
2005-04-27 18:24:00,5.75377,5.75425,5.75315,5.75418,9000000.0
2005-04-27 18:25:00,5.75392,5.75431,5.7525,5.75431,13000000.0
2005-04-27 18:26:00,5.75417,5.75466,5.75375,5.75375,16000000.0
2005-04-27 18:27:00,5.75374,5.75423,5.75303,5.75379,14000000.0
2005-04-27 18:28:00,5.75383,5.75383,5.75222,5.75241,13000000.0
2005-04-27 18:29:00,5.75248,5.75294,5.75223,5.75252,11000000.0
2005-04-27 18:30:00,5.75284,5.75284,5.75141,5.75264,16000000.0
2005-04-27 18:31:00,5.75297,5.75306,5.75171,5.75306,12000000.0
2005-04-27 18:32:00,5.75292,5.75315,5.75257,5.75303,11000000.0
2005-04-27 18:33:00,5.75231,5.75329,5.7517,5.75204,13000000.0
2005-04-27 18:34:00,5.75211,5.75225,5.75059,5.75059,13000000.0
2005-04-27 18:35:00,5.75199,5.75199,5.75032,5.75032,18000000.0
2005-04-27 18:36:00,5.75092,5.75138,5.75013,5.75087,18000000.0
2005-04-27 18:37:00,5.75027,5.75174,5.75027,5.75174,18000000.0
2005-04-27 18:38:00,5.7522,5.75236,5.75159,5.75232,11000000.0
2005-04-27 18:39:00,5.75228,5.75249,5.75149,5.75249,11000000.0
2005-04-27 18:40:00,5.75243,5.75243,5.75161,5.75164,14000000.0
2005-04-27 18:41:00,5.75168,5.75197,5.7507,5.75121,16000000.0
2005-04-27 18:42:00,5.75176,5.75176,5.75072,5.75097,14000000.0
2005-04-27 18:43:00,5.75037,5.75113,5.74975,5.75051,10000000.0
2005-04-27 18:44:00,5.75089,5.75137,5.75029,5.75097,13000000.0
2005-04-27 18:45:00,5.75159,5.75159,5.75059,5.75145,13000000.0
2005-04-27 18:46:00,5.75174,5.75199,5.74991,5.75139,12000000.0
2005-04-27 18:47:00,5.75077,5.75139,5.7501,5.75066,14000000.0
2005-04-27 18:48:00,5.74997,5.75099,5.74997,5.75025,15000000.0
2005-04-27 18:49:00,5.75029,5.75065,5.74909,5.74909,12000000.0
2005-04-27 18:50:00,5.75011,5.75038,5.74958,5.74959,9000000.0
2005-04-27 18:51:00,5.7495,5.75056,5.74939,5.75012,17000000.0
2005-04-27 18:52:00,5.74996,5.75071,5.74996,5.75051,9000000.0
2005-04-27 18:53:00,5.74945,5.75128,5.74945,5.75128,14000000.0
2005-04-27 18:54:00,5.75067,5.75167,5.74993,5.75029,14000000.0
2005-04-27 18:55:00,5.75153,5.75264,5.75109,5.75264,10000000.0
2005-04-27 18:56:00,5.75047,5.75176,5.75047,5.75127,16000000.0
2005-04-27 18:57:00,5.7515,5.7522,5.75052,5.75176,17000000.0
2005-04-27 18:58:00,5.75096,5.75169,5.7508,5.75148,14000000.0
2005-04-27 18:59:00,5.75102,5.75179,5.74981,5.75021,14000000.0
2005-04-27 19:00:00,5.75079,5.75079,5.74894,5.74969,15000000.0
2005-04-27 19:01:00,5.74914,5.74988,5.74857,5.74946,15000000.0
2005-04-27 19:02:00,5.74929,5.74968,5.74841,5.74919,14000000.0
2005-04-27 19:03:00,5.74897,5.74897,5.74678,5.7474,14000000.0
2005-04-27 19:04:00,5.7471,5.74721,5.74579,5.74689,12000000.0
2005-04-27 19:05:00,5.74669,5.74773,5.74614,5.74712,15000000.0
2005-04-27 19:06:00,5.74691,5.74719,5.74589,5.74719,16000000.0
2005-04-27 19:07:00,5.74764,5.74789,5.74694,5.74718,20000000.0
2005-04-27 19:08:00,5.74766,5.74766,5.74726,5.74753,8000000.0
2005-04-27 19:09:00,5.74789,5.7488,5.74715,5.7484,17000000.0
2005-04-27 19:10:00,5.7493,5.7499,5.74893,5.7499,9000000.0
2005-04-27 19:11:00,5.74993,5.75047,5.74852,5.74937,16000000.0
2005-04-27 19:12:00,5.75043,5.75059,5.7494,5.74969,13000000.0
2005-04-27 19:13:00,5.74967,5.74972,5.7491,5.74956,10000000.0
2005-04-27 19:14:00,5.74924,5.75032,5.74896,5.74974,20000000.0
2005-04-27 19:15:00,5.74827,5.74903,5.74766,5.74864,12000000.0
2005-04-27 19:16:00,5.74877,5.74877,5.74751,5.7479,8000000.0
2005-04-27 19:17:00,5.74903,5.74903,5.74737,5.74816,18000000.0
2005-04-27 19:18:00,5.74821,5.74939,5.74814,5.74814,11000000.0
2005-04-27 19:19:00,5.74869,5.74887,5.74797,5.7484,12000000.0
2005-04-27 19:20:00,5.74879,5.74888,5.74837,5.74879,14000000.0
2005-04-27 19:21:00,5.74805,5.74871,5.74708,5.74708,13000000.0
2005-04-27 19:22:00,5.74783,5.7491,5.74783,5.74906,12000000.0
2005-04-27 19:23:00,5.74902,5.7499,5.74886,5.74963,14000000.0
2005-04-27 19:24:00,5.75018,5.75031,5.74915,5.74919,19000000.0
2005-04-27 19:25:00,5.74821,5.74935,5.74821,5.74935,8000000.0
2005-04-27 19:26:00,5.74852,5.74852,5.74741,5.74772,7000000.0
2005-04-27 19:27:00,5.74804,5.74931,5.74779,5.74779,20000000.0
2005-04-27 19:28:00,5.74784,5.74784,5.74691,5.74776,17000000.0
2005-04-27 19:29:00,5.74811,5.74811,5.74719,5.74747,10000000.0
2005-04-27 19:30:00,5.74753,5.74759,5.74676,5.74759,15000000.0
2005-04-27 19:31:00,5.74726,5.74806,5.74712,5.74712,11000000.0
2005-04-27 19:32:00,5.74812,5.7482,5.74667,5.74667,9000000.0
2005-04-27 19:33:00,5.74614,5.74768,5.74604,5.74687,14000000.0
2005-04-27 19:34:00,5.74685,5.74875,5.74685,5.74773,17000000.0
2005-04-27 19:35:00,5.74832,5.74848,5.74784,5.74786,8000000.0
2005-04-27 19:36:00,5.74812,5.7491,5.74662,5.74821,15000000.0
2005-04-27 19:37:00,5.74842,5.74846,5.74782,5.74782,8000000.0
2005-04-27 19:38:00,5.74786,5.74878,5.74761,5.74792,15000000.0
2005-04-27 19:39:00,5.74838,5.74854,5.74723,5.74787,17000000.0
2005-04-27 19:40:00,5.74776,5.74812,5.74702,5.74733,16000000.0
2005-04-27 19:41:00,5.74924,5.74924,5.74754,5.74883,11000000.0
2005-04-27 19:42:00,5.74891,5.74891,5.74709,5.74812,15000000.0
2005-04-27 19:43:00,5.74762,5.74814,5.74666,5.74801,14000000.0
2005-04-27 19:44:00,5.74717,5.74726,5.74613,5.74726,14000000.0
2005-04-27 19:45:00,5.74664,5.74714,5.74616,5.74641,15000000.0
2005-04-27 19:46:00,5.74639,5.74656,5.74575,5.74583,15000000.0
2005-04-27 19:47:00,5.74521,5.74646,5.74518,5.74639,16000000.0
2005-04-27 19:48:00,5.7461,5.74687,5.74547,5.74638,16000000.0
2005-04-27 19:49:00,5.746,5.74659,5.7457,5.74637,8000000.0
2005-04-27 19:50:00,5.74612,5.7467,5.74573,5.74608,9000000.0
2005-04-27 19:51:00,5.7451,5.74647,5.7451,5.74612,19000000.0
2005-04-27 19:52:00,5.746,5.74661,5.74591,5.74605,11000000.0
2005-04-27 19:53:00,5.74646,5.74667,5.74536,5.74657,14000000.0
2005-04-27 19:54:00,5.74684,5.74723,5.74684,5.7472,18000000.0
2005-04-27 19:55:00,5.74577,5.74675,5.74522,5.74522,13000000.0
2005-04-27 19:56:00,5.74539,5.74565,5.7444,5.74555,10000000.0
2005-04-27 19:57:00,5.74541,5.74569,5.74458,5.74554,16000000.0
2005-04-27 19:58:00,5.74589,5.74646,5.74465,5.74618,15000000.0
2005-04-27 19:59:00,5.74536,5.74586,5.74487,5.74566,14000000.0
2005-04-27 20:00:00,5.74604,5.74611,5.74489,5.7454,11000000.0
2005-04-27 20:01:00,5.74559,5.74613,5.74533,5.74602,24000000.0
2005-04-27 20:02:00,5.74561,5.74631,5.74555,5.74555,11000000.0
2005-04-27 20:03:00,5.74701,5.74705,5.74449,5.74546,11000000.0
2005-04-27 20:04:00,5.74623,5.74646,5.74522,5.74646,10000000.0
2005-04-27 20:05:00,5.74694,5.74722,5.7464,5.74673,17000000.0
2005-04-27 20:06:00,5.74701,5.74768,5.74647,5.74768,10000000.0
2005-04-27 20:07:00,5.74755,5.74774,5.74612,5.74743,14000000.0
2005-04-27 20:08:00,5.74732,5.74783,5.74694,5.74694,13000000.0
2005-04-27 20:09:00,5.7464,5.74725,5.74589,5.74589,11000000.0
2005-04-27 20:10:00,5.74679,5.74759,5.74585,5.74759,11000000.0
2005-04-27 20:11:00,5.74701,5.74749,5.74602,5.74699,9000000.0
2005-04-27 20:12:00,5.74697,5.74707,5.74608,5.74683,16000000.0
2005-04-27 20:13:00,5.74703,5.74703,5.74567,5.74613,11000000.0
2005-04-27 20:14:00,5.74652,5.74703,5.74624,5.74703,19000000.0
2005-04-27 20:15:00,5.74714,5.74739,5.74628,5.74696,13000000.0
2005-04-27 20:16:00,5.74686,5.74723,5.74561,5.74561,15000000.0
2005-04-27 20:17:00,5.74704,5.7471,5.74647,5.74685,8000000.0
2005-04-27 20:18:00,5.74703,5.74785,5.74628,5.74731,14000000.0
2005-04-27 20:19:00,5.74811,5.74825,5.74676,5.74758,14000000.0
2005-04-27 20:20:00,5.74781,5.74892,5.74691,5.74892,12000000.0
2005-04-27 20:21:00,5.74893,5.74955,5.74839,5.74937,9000000.0
2005-04-27 20:22:00,5.74894,5.74897,5.74825,5.74861,17000000.0
2005-04-27 20:23:00,5.74846,5.74948,5.74814,5.74844,11000000.0
2005-04-27 20:24:00,5.74788,5.74835,5.7475,5.74786,16000000.0
2005-04-27 20:25:00,5.7471,5.74852,5.74699,5.74817,11000000.0
2005-04-27 20:26:00,5.7485,5.74978,5.74835,5.74934,8000000.0
2005-04-27 20:27:00,5.75019,5.75042,5.74986,5.75009,13000000.0
2005-04-27 20:28:00,5.74996,5.74997,5.74893,5.74893,15000000.0
2005-04-27 20:29:00,5.7497,5.75063,5.74934,5.74941,16000000.0
2005-04-27 20:30:00,5.74942,5.7504,5.74942,5.7504,8000000.0
2005-04-27 20:31:00,5.74993,5.75055,5.74953,5.75,18000000.0
2005-04-27 20:32:00,5.74944,5.74987,5.74878,5.74878,7000000.0
2005-04-27 20:33:00,5.74946,5.74998,5.74865,5.74998,13000000.0
2005-04-27 20:34:00,5.75055,5.75055,5.74901,5.74989,13000000.0
2005-04-27 20:35:00,5.74937,5.74937,5.74808,5.74808,9000000.0
2005-04-27 20:36:00,5.7481,5.74913,5.74744,5.74773,17000000.0
2005-04-27 20:37:00,5.74749,5.74837,5.74713,5.748,14000000.0
2005-04-27 20:38:00,5.74793,5.74886,5.74747,5.74877,16000000.0
2005-04-27 20:39:00,5.74803,5.74842,5.74711,5.74738,14000000.0
2005-04-27 20:40:00,5.74913,5.74936,5.74816,5.74901,17000000.0
2005-04-27 20:41:00,5.74848,5.7492,5.74767,5.74767,16000000.0
2005-04-27 20:42:00,5.74698,5.7481,5.74676,5.74717,22000000.0
2005-04-27 20:43:00,5.74767,5.74823,5.7471,5.74731,18000000.0
2005-04-27 20:44:00,5.7467,5.74778,5.74614,5.74693,16000000.0
2005-04-27 20:45:00,5.74822,5.7497,5.74804,5.74878,8000000.0
2005-04-27 20:46:00,5.74942,5.74995,5.74822,5.74882,19000000.0
2005-04-27 20:47:00,5.74997,5.74997,5.74809,5.74901,12000000.0
2005-04-27 20:48:00,5.74907,5.75002,5.74864,5.74963,9000000.0
2005-04-27 20:49:00,5.74914,5.74989,5.74857,5.74888,19000000.0
2005-04-27 20:50:00,5.74851,5.74935,5.74848,5.74848,15000000.0
2005-04-27 20:51:00,5.74873,5.74899,5.74732,5.74856,9000000.0
2005-04-27 20:52:00,5.74836,5.74917,5.74796,5.74819,11000000.0
2005-04-27 20:53:00,5.74751,5.74835,5.74751,5.74835,15000000.0
2005-04-27 20:54:00,5.7481,5.74819,5.74743,5.74792,12000000.0
2005-04-27 20:55:00,5.74805,5.74868,5.74723,5.74747,18000000.0
2005-04-27 20:56:00,5.74667,5.74738,5.74638,5.74663,12000000.0
2005-04-27 20:57:00,5.74551,5.7466,5.7455,5.74656,13000000.0
2005-04-27 20:58:00,5.74755,5.74841,5.74689,5.74731,11000000.0
2005-04-27 20:59:00,5.7485,5.74918,5.74807,5.74876,11000000.0
2005-04-27 21:00:00,5.74917,5.74936,5.74801,5.74936,17000000.0
2005-04-27 21:01:00,5.75027,5.75046,5.7494,5.7494,10000000.0
2005-04-27 21:02:00,5.75072,5.7512,5.75004,5.75004,8000000.0
2005-04-27 21:03:00,5.75081,5.75118,5.7499,5.75118,19000000.0
2005-04-27 21:04:00,5.75081,5.75081,5.74927,5.75023,18000000.0
2005-04-27 21:05:00,5.74995,5.75103,5.74995,5.75014,14000000.0
2005-04-27 21:06:00,5.75002,5.75087,5.74959,5.74995,12000000.0
2005-04-27 21:07:00,5.74996,5.75082,5.7495,5.75049,10000000.0
2005-04-27 21:08:00,5.75056,5.75125,5.75019,5.75092,14000000.0
2005-04-27 21:09:00,5.75065,5.75071,5.75026,5.75026,16000000.0
2005-04-27 21:10:00,5.75006,5.75044,5.74977,5.74987,15000000.0
2005-04-27 21:11:00,5.7507,5.7507,5.74958,5.74963,13000000.0
2005-04-27 21:12:00,5.74927,5.74972,5.74896,5.74903,10000000.0
2005-04-27 21:13:00,5.74932,5.74975,5.74919,5.74947,14000000.0
2005-04-27 21:14:00,5.74953,5.75042,5.74925,5.7504,10000000.0
2005-04-27 21:15:00,5.75061,5.75061,5.74986,5.75008,15000000.0
2005-04-27 21:16:00,5.75063,5.75157,5.75025,5.75157,11000000.0
2005-04-27 21:17:00,5.75181,5.75186,5.75082,5.75131,13000000.0
2005-04-27 21:18:00,5.75212,5.75244,5.75081,5.75084,17000000.0
2005-04-27 21:19:00,5.75193,5.75213,5.75098,5.75131,12000000.0
2005-04-27 21:20:00,5.75141,5.75236,5.75123,5.75228,14000000.0
2005-04-27 21:21:00,5.75274,5.75296,5.75186,5.75205,11000000.0
2005-04-27 21:22:00,5.7515,5.75237,5.75096,5.75237,9000000.0
2005-04-27 21:23:00,5.75155,5.75216,5.75104,5.75216,7000000.0
2005-04-27 21:24:00,5.7523,5.75255,5.75161,5.75161,11000000.0
2005-04-27 21:25:00,5.75262,5.75341,5.75243,5.75334,7000000.0
2005-04-27 21:26:00,5.7531,5.75366,5.75175,5.75365,13000000.0
2005-04-27 21:27:00,5.75309,5.75456,5.75303,5.75401,11000000.0
2005-04-27 21:28:00,5.75298,5.75394,5.75298,5.75359,15000000.0
2005-04-27 21:29:00,5.75332,5.75359,5.75292,5.75292,12000000.0
2005-04-27 21:30:00,5.75218,5.75236,5.75152,5.75178,10000000.0
2005-04-27 21:31:00,5.75109,5.75186,5.75097,5.75177,10000000.0
2005-04-27 21:32:00,5.75154,5.7525,5.75154,5.75187,12000000.0
2005-04-27 21:33:00,5.75144,5.75189,5.75116,5.75166,19000000.0
2005-04-27 21:34:00,5.75047,5.75121,5.75044,5.75091,8000000.0
2005-04-27 21:35:00,5.75132,5.75251,5.75132,5.75226,20000000.0
2005-04-27 21:36:00,5.75148,5.75197,5.75132,5.75149,19000000.0
2005-04-27 21:37:00,5.75153,5.75221,5.75069,5.75182,19000000.0
2005-04-27 21:38:00,5.75202,5.75306,5.7518,5.75306,13000000.0
2005-04-27 21:39:00,5.75253,5.75253,5.75114,5.75114,17000000.0
2005-04-27 21:40:00,5.75176,5.75202,5.75146,5.75156,7000000.0
2005-04-27 21:41:00,5.75137,5.75227,5.75128,5.75227,11000000.0
2005-04-27 21:42:00,5.7518,5.75218,5.75127,5.75214,18000000.0
2005-04-27 21:43:00,5.75152,5.75263,5.75142,5.75185,13000000.0
2005-04-27 21:44:00,5.75164,5.75286,5.75114,5.75243,16000000.0
2005-04-27 21:45:00,5.75225,5.75225,5.7508,5.75198,11000000.0
2005-04-27 21:46:00,5.75245,5.75252,5.75179,5.75248,13000000.0
2005-04-27 21:47:00,5.75229,5.75232,5.75133,5.75171,13000000.0
2005-04-27 21:48:00,5.75272,5.75302,5.75225,5.75278,17000000.0
2005-04-27 21:49:00,5.75282,5.75326,5.75247,5.75321,8000000.0
2005-04-27 21:50:00,5.75351,5.75351,5.75279,5.75279,11000000.0
2005-04-27 21:51:00,5.75333,5.75356,5.75255,5.75288,13000000.0
2005-04-27 21:52:00,5.75219,5.7526,5.7511,5.75215,13000000.0
2005-04-27 21:53:00,5.75134,5.75183,5.75072,5.75155,14000000.0
2005-04-27 21:54:00,5.7519,5.75216,5.75097,5.75201,11000000.0
2005-04-27 21:55:00,5.75202,5.75202,5.7513,5.75139,17000000.0
2005-04-27 21:56:00,5.75122,5.75201,5.75053,5.75122,12000000.0
2005-04-27 21:57:00,5.75107,5.75107,5.74989,5.75103,16000000.0
2005-04-27 21:58:00,5.75119,5.75163,5.75083,5.75155,9000000.0
2005-04-27 21:59:00,5.75204,5.75288,5.75173,5.75225,18000000.0
2005-04-27 22:00:00,5.75179,5.75258,5.75152,5.75177,13000000.0
2005-04-27 22:01:00,5.75295,5.75295,5.75159,5.7516,11000000.0
2005-04-27 22:02:00,5.75242,5.7535,5.75111,5.75266,17000000.0
2005-04-27 22:03:00,5.75344,5.75344,5.75179,5.75179,23000000.0
2005-04-27 22:04:00,5.75301,5.75358,5.75239,5.75239,15000000.0
2005-04-27 22:05:00,5.75322,5.75322,5.75123,5.75161,14000000.0
2005-04-27 22:06:00,5.75155,5.75315,5.75155,5.75315,15000000.0
2005-04-27 22:07:00,5.75326,5.75333,5.75245,5.75245,9000000.0
2005-04-27 22:08:00,5.75233,5.75413,5.75231,5.75413,18000000.0
2005-04-27 22:09:00,5.75302,5.75362,5.75302,5.75362,11000000.0
2005-04-27 22:10:00,5.75273,5.75291,5.75154,5.75168,7000000.0
2005-04-27 22:11:00,5.75102,5.75177,5.751,5.75177,8000000.0
2005-04-27 22:12:00,5.75145,5.7518,5.75059,5.75059,16000000.0
2005-04-27 22:13:00,5.75122,5.75122,5.74953,5.75091,24000000.0
2005-04-27 22:14:00,5.75081,5.75225,5.75081,5.75112,9000000.0
2005-04-27 22:15:00,5.7528,5.7528,5.75146,5.75192,10000000.0
2005-04-27 22:16:00,5.75256,5.75256,5.7513,5.75193,13000000.0
2005-04-27 22:17:00,5.75191,5.75272,5.7515,5.75175,20000000.0
2005-04-27 22:18:00,5.75248,5.75292,5.75178,5.75292,11000000.0
2005-04-27 22:19:00,5.75369,5.75381,5.7535,5.75369,15000000.0
2005-04-27 22:20:00,5.75253,5.7532,5.75242,5.75242,16000000.0
2005-04-27 22:21:00,5.75221,5.75309,5.7522,5.75299,12000000.0
2005-04-27 22:22:00,5.75234,5.75294,5.75158,5.75235,14000000.0
2005-04-27 22:23:00,5.75319,5.75351,5.75286,5.75324,11000000.0
2005-04-27 22:24:00,5.75248,5.75308,5.75207,5.75308,16000000.0
2005-04-27 22:25:00,5.75224,5.75353,5.75176,5.7518,14000000.0
2005-04-27 22:26:00,5.75189,5.75289,5.75175,5.75175,10000000.0
2005-04-27 22:27:00,5.75299,5.75299,5.75214,5.75228,14000000.0
2005-04-27 22:28:00,5.75193,5.75231,5.75143,5.75159,12000000.0
2005-04-27 22:29:00,5.75206,5.75261,5.75165,5.75213,13000000.0
2005-04-27 22:30:00,5.75224,5.75262,5.75184,5.75243,8000000.0
2005-04-27 22:31:00,5.75305,5.75353,5.75243,5.75311,11000000.0
2005-04-27 22:32:00,5.75115,5.75318,5.75113,5.75318,20000000.0
2005-04-27 22:33:00,5.75242,5.75246,5.75143,5.75246,11000000.0
2005-04-27 22:34:00,5.75143,5.75298,5.75143,5.75259,10000000.0
2005-04-27 22:35:00,5.75229,5.75318,5.75183,5.75253,13000000.0
2005-04-27 22:36:00,5.75193,5.75256,5.75146,5.75256,9000000.0
2005-04-27 22:37:00,5.75236,5.75262,5.75157,5.75193,13000000.0
2005-04-27 22:38:00,5.75191,5.75237,5.75172,5.7522,9000000.0
2005-04-27 22:39:00,5.75214,5.75305,5.75199,5.75211,12000000.0
2005-04-27 22:40:00,5.75338,5.75355,5.75265,5.75303,9000000.0
2005-04-27 22:41:00,5.75233,5.75335,5.75192,5.75233,14000000.0
2005-04-27 22:42:00,5.75133,5.75235,5.75114,5.75173,13000000.0
2005-04-27 22:43:00,5.75256,5.75303,5.75195,5.75226,12000000.0
2005-04-27 22:44:00,5.75224,5.75278,5.75223,5.75252,15000000.0
2005-04-27 22:45:00,5.75234,5.75287,5.7522,5.75285,13000000.0
2005-04-27 22:46:00,5.75278,5.75278,5.75193,5.75194,14000000.0
2005-04-27 22:47:00,5.75276,5.75394,5.75276,5.75394,15000000.0
2005-04-27 22:48:00,5.75358,5.75365,5.75271,5.75271,13000000.0
2005-04-27 22:49:00,5.75265,5.75289,5.75226,5.75278,13000000.0
2005-04-27 22:50:00,5.75256,5.75289,5.75191,5.75273,15000000.0
2005-04-27 22:51:00,5.75334,5.75334,5.75197,5.75197,14000000.0
2005-04-27 22:52:00,5.75292,5.75358,5.75251,5.75265,9000000.0
2005-04-27 22:53:00,5.75236,5.75315,5.75222,5.75247,15000000.0
2005-04-27 22:54:00,5.7524,5.75286,5.75167,5.75286,17000000.0
2005-04-27 22:55:00,5.75274,5.75298,5.75226,5.75226,16000000.0
2005-04-27 22:56:00,5.75293,5.75353,5.75172,5.75353,13000000.0
2005-04-27 22:57:00,5.75348,5.75369,5.75282,5.75285,8000000.0
2005-04-27 22:58:00,5.75331,5.75366,5.75291,5.75302,8000000.0
2005-04-27 22:59:00,5.75315,5.75319,5.75241,5.75251,19000000.0
2005-04-27 23:00:00,5.75313,5.75322,5.75155,5.75171,10000000.0
2005-04-27 23:01:00,5.7527,5.75312,5.7523,5.75253,7000000.0
2005-04-27 23:02:00,5.75232,5.75232,5.75119,5.75119,15000000.0
2005-04-27 23:03:00,5.75204,5.75306,5.75204,5.75306,17000000.0
2005-04-27 23:04:00,5.75318,5.75318,5.75216,5.75278,19000000.0
2005-04-27 23:05:00,5.75257,5.75273,5.75118,5.75118,9000000.0
2005-04-27 23:06:00,5.75252,5.75252,5.75154,5.75196,12000000.0
2005-04-27 23:07:00,5.7525,5.75393,5.75173,5.75173,14000000.0
2005-04-27 23:08:00,5.75291,5.75334,5.75235,5.75323,16000000.0
2005-04-27 23:09:00,5.75333,5.75378,5.75293,5.75326,9000000.0
2005-04-27 23:10:00,5.7534,5.75376,5.75256,5.75286,12000000.0
2005-04-27 23:11:00,5.7522,5.75389,5.75213,5.75368,14000000.0
2005-04-27 23:12:00,5.75437,5.75452,5.75386,5.75433,7000000.0
2005-04-27 23:13:00,5.75429,5.75447,5.75365,5.75447,14000000.0
2005-04-27 23:14:00,5.75511,5.75545,5.75434,5.75434,19000000.0
2005-04-27 23:15:00,5.75399,5.75415,5.75285,5.75392,13000000.0
2005-04-27 23:16:00,5.7545,5.75514,5.7545,5.75514,15000000.0
2005-04-27 23:17:00,5.75441,5.75441,5.75365,5.75376,11000000.0
2005-04-27 23:18:00,5.75284,5.75385,5.75257,5.7537,12000000.0
2005-04-27 23:19:00,5.75405,5.75447,5.75349,5.75353,14000000.0
2005-04-27 23:20:00,5.75494,5.75494,5.75375,5.75412,19000000.0
2005-04-27 23:21:00,5.75436,5.75495,5.75403,5.75495,7000000.0
2005-04-27 23:22:00,5.7537,5.7547,5.7537,5.75455,15000000.0
2005-04-27 23:23:00,5.75433,5.75535,5.75433,5.75462,11000000.0
2005-04-27 23:24:00,5.75447,5.7546,5.75352,5.75391,14000000.0
2005-04-27 23:25:00,5.7542,5.75462,5.75275,5.75275,11000000.0
2005-04-27 23:26:00,5.75307,5.75424,5.7526,5.75306,14000000.0
2005-04-27 23:27:00,5.75378,5.75394,5.75295,5.75338,11000000.0
2005-04-27 23:28:00,5.75441,5.75441,5.75303,5.7543,12000000.0
2005-04-27 23:29:00,5.75427,5.75489,5.75357,5.75369,16000000.0
2005-04-27 23:30:00,5.75444,5.75482,5.75384,5.75384,20000000.0
2005-04-27 23:31:00,5.75366,5.75386,5.75309,5.75361,11000000.0
2005-04-27 23:32:00,5.75411,5.7548,5.754,5.75417,16000000.0
2005-04-27 23:33:00,5.7532,5.75443,5.75313,5.75443,12000000.0
2005-04-27 23:34:00,5.75474,5.75474,5.7528,5.7528,13000000.0
2005-04-27 23:35:00,5.75325,5.75363,5.75281,5.7529,9000000.0
2005-04-27 23:36:00,5.75303,5.75331,5.75235,5.75301,9000000.0
2005-04-27 23:37:00,5.75319,5.75319,5.7526,5.753,14000000.0
2005-04-27 23:38:00,5.75319,5.75393,5.75319,5.75393,13000000.0
2005-04-27 23:39:00,5.75383,5.75383,5.7525,5.75327,17000000.0
2005-04-27 23:40:00,5.75277,5.75383,5.75276,5.75302,12000000.0
2005-04-27 23:41:00,5.75402,5.75503,5.75348,5.75503,17000000.0
2005-04-27 23:42:00,5.75519,5.75519,5.75337,5.75419,22000000.0
2005-04-27 23:43:00,5.75325,5.75499,5.75325,5.75498,15000000.0
2005-04-27 23:44:00,5.75543,5.75554,5.75528,5.75552,14000000.0
2005-04-27 23:45:00,5.75513,5.75513,5.7538,5.75404,20000000.0
2005-04-27 23:46:00,5.7536,5.75403,5.7534,5.75352,14000000.0
2005-04-27 23:47:00,5.75427,5.75427,5.75331,5.75399,10000000.0
2005-04-27 23:48:00,5.7539,5.75491,5.75358,5.75459,18000000.0
2005-04-27 23:49:00,5.75509,5.75536,5.75407,5.75407,14000000.0
2005-04-27 23:50:00,5.75433,5.7557,5.75433,5.75533,13000000.0
2005-04-27 23:51:00,5.75598,5.75598,5.75447,5.75447,8000000.0
2005-04-27 23:52:00,5.75578,5.75629,5.75489,5.7557,16000000.0
2005-04-27 23:53:00,5.75592,5.75635,5.75555,5.75561,18000000.0
2005-04-27 23:54:00,5.75527,5.75576,5.75427,5.75576,12000000.0
2005-04-27 23:55:00,5.75537,5.75569,5.75467,5.75557,19000000.0
2005-04-27 23:56:00,5.75702,5.7573,5.75694,5.75714,14000000.0
2005-04-27 23:57:00,5.75674,5.75674,5.75517,5.7554,16000000.0
2005-04-27 23:58:00,5.75569,5.7571,5.75569,5.7571,13000000.0
2005-04-27 23:59:00,5.75733,5.75755,5.75727,5.75735,14000000.0
2005-04-28 00:00:00,5.75584,5.75662,5.75542,5.75595,17000000.0
2005-04-28 00:01:00,5.75648,5.75738,5.75638,5.75725,12000000.0
2005-04-28 00:02:00,5.75725,5.75725,5.7562,5.7567,15000000.0
2005-04-28 00:03:00,5.75689,5.75689,5.75579,5.7566,14000000.0
2005-04-28 00:04:00,5.75745,5.75778,5.75654,5.75654,12000000.0
2005-04-28 00:05:00,5.7565,5.75775,5.7565,5.75775,12000000.0
2005-04-28 00:06:00,5.75757,5.75757,5.7565,5.75653,12000000.0
2005-04-28 00:07:00,5.75694,5.75694,5.75629,5.75655,11000000.0
2005-04-28 00:08:00,5.75744,5.75744,5.756,5.756,15000000.0
2005-04-28 00:09:00,5.75654,5.75686,5.75601,5.75686,12000000.0
2005-04-28 00:10:00,5.75689,5.75901,5.75689,5.75788,19000000.0
2005-04-28 00:11:00,5.75772,5.75799,5.7572,5.7572,8000000.0
2005-04-28 00:12:00,5.75785,5.75791,5.75669,5.75707,9000000.0
2005-04-28 00:13:00,5.7583,5.75862,5.75731,5.75756,13000000.0
2005-04-28 00:14:00,5.75726,5.7576,5.7564,5.75645,14000000.0
2005-04-28 00:15:00,5.75774,5.75882,5.75695,5.75882,12000000.0
2005-04-28 00:16:00,5.75819,5.75831,5.75681,5.75773,12000000.0
2005-04-28 00:17:00,5.75787,5.75833,5.75735,5.75735,10000000.0
2005-04-28 00:18:00,5.75731,5.75899,5.75731,5.75766,19000000.0
2005-04-28 00:19:00,5.7581,5.7581,5.75699,5.75756,12000000.0
2005-04-28 00:20:00,5.75737,5.75763,5.75646,5.75731,11000000.0
2005-04-28 00:21:00,5.75802,5.75866,5.75797,5.75866,14000000.0
2005-04-28 00:22:00,5.75859,5.75873,5.75845,5.75866,13000000.0
2005-04-28 00:23:00,5.75678,5.75732,5.75581,5.75732,13000000.0
2005-04-28 00:24:00,5.75684,5.75696,5.75634,5.75696,9000000.0
2005-04-28 00:25:00,5.75671,5.75709,5.75586,5.75709,13000000.0
2005-04-28 00:26:00,5.75673,5.75673,5.75595,5.7561,14000000.0
2005-04-28 00:27:00,5.75738,5.75738,5.75629,5.75629,15000000.0
2005-04-28 00:28:00,5.75597,5.75661,5.75597,5.75634,7000000.0
2005-04-28 00:29:00,5.75653,5.75679,5.75605,5.75647,17000000.0
2005-04-28 00:30:00,5.75705,5.75752,5.75672,5.75752,9000000.0
2005-04-28 00:31:00,5.75573,5.75645,5.7547,5.75621,13000000.0
2005-04-28 00:32:00,5.75605,5.75655,5.75577,5.75655,8000000.0
2005-04-28 00:33:00,5.7567,5.75698,5.75587,5.75652,19000000.0
2005-04-28 00:34:00,5.75653,5.7571,5.75622,5.75665,15000000.0
2005-04-28 00:35:00,5.75578,5.75653,5.75568,5.75575,12000000.0
2005-04-28 00:36:00,5.75576,5.75716,5.75576,5.75676,15000000.0
2005-04-28 00:37:00,5.75636,5.75715,5.75551,5.75695,15000000.0
2005-04-28 00:38:00,5.75784,5.75801,5.7568,5.75788,18000000.0
2005-04-28 00:39:00,5.75652,5.75797,5.75652,5.75797,20000000.0
2005-04-28 00:40:00,5.75839,5.75922,5.75839,5.75905,10000000.0
2005-04-28 00:41:00,5.75847,5.75863,5.75756,5.75763,9000000.0
2005-04-28 00:42:00,5.75727,5.75746,5.75652,5.7569,16000000.0
2005-04-28 00:43:00,5.7567,5.75775,5.7567,5.75727,16000000.0
2005-04-28 00:44:00,5.75751,5.75843,5.75751,5.75839,10000000.0
2005-04-28 00:45:00,5.75805,5.7581,5.75642,5.75642,16000000.0
2005-04-28 00:46:00,5.75636,5.75728,5.7562,5.75686,12000000.0
2005-04-28 00:47:00,5.75694,5.75798,5.75683,5.75737,8000000.0
2005-04-28 00:48:00,5.75686,5.75781,5.75651,5.75721,16000000.0
2005-04-28 00:49:00,5.75706,5.75706,5.75605,5.75605,11000000.0
2005-04-28 00:50:00,5.75736,5.75859,5.75736,5.75787,9000000.0
2005-04-28 00:51:00,5.75805,5.75827,5.75762,5.75821,9000000.0
2005-04-28 00:52:00,5.75827,5.75827,5.75737,5.75737,18000000.0
2005-04-28 00:53:00,5.75714,5.75815,5.7571,5.75793,12000000.0
2005-04-28 00:54:00,5.7575,5.75844,5.7575,5.75825,12000000.0
2005-04-28 00:55:00,5.75843,5.75857,5.75769,5.75849,11000000.0
2005-04-28 00:56:00,5.75811,5.75853,5.75776,5.75853,14000000.0
2005-04-28 00:57:00,5.75769,5.75856,5.75709,5.75768,15000000.0
2005-04-28 00:58:00,5.7578,5.75858,5.75766,5.75774,9000000.0
2005-04-28 00:59:00,5.75815,5.75815,5.7563,5.7563,17000000.0
2005-04-28 01:00:00,5.75666,5.757,5.75295,5.75295,12000000.0
2005-04-28 01:01:00,5.75464,5.75639,5.75464,5.75605,15000000.0
2005-04-28 01:02:00,5.75684,5.757,5.75605,5.75609,10000000.0
2005-04-28 01:03:00,5.75645,5.75762,5.75627,5.75699,13000000.0
2005-04-28 01:04:00,5.75787,5.75832,5.75675,5.75685,13000000.0
2005-04-28 01:05:00,5.75767,5.7578,5.75728,5.75735,13000000.0
2005-04-28 01:06:00,5.75775,5.75775,5.75659,5.75719,12000000.0
2005-04-28 01:07:00,5.75709,5.75719,5.75592,5.75592,13000000.0
2005-04-28 01:08:00,5.75653,5.75826,5.75644,5.75826,15000000.0
2005-04-28 01:09:00,5.75751,5.75751,5.75583,5.75583,17000000.0
2005-04-28 01:10:00,5.75511,5.75605,5.75497,5.75497,10000000.0
2005-04-28 01:11:00,5.75631,5.75651,5.75523,5.75523,11000000.0
2005-04-28 01:12:00,5.75568,5.75635,5.75568,5.75577,10000000.0
2005-04-28 01:13:00,5.75587,5.75595,5.75487,5.75579,11000000.0
2005-04-28 01:14:00,5.75604,5.75604,5.7548,5.75501,13000000.0
2005-04-28 01:15:00,5.75579,5.75611,5.75502,5.75577,9000000.0
2005-04-28 01:16:00,5.75472,5.75588,5.75472,5.75488,12000000.0
2005-04-28 01:17:00,5.75605,5.75605,5.75484,5.7549,11000000.0
2005-04-28 01:18:00,5.75507,5.75623,5.75507,5.7554,12000000.0
2005-04-28 01:19:00,5.75608,5.75707,5.75608,5.75707,19000000.0
2005-04-28 01:20:00,5.75562,5.75635,5.75516,5.75565,11000000.0
2005-04-28 01:21:00,5.75664,5.75753,5.75634,5.75661,12000000.0
2005-04-28 01:22:00,5.75693,5.75735,5.75671,5.75697,9000000.0
2005-04-28 01:23:00,5.75681,5.7578,5.75672,5.75732,13000000.0
2005-04-28 01:24:00,5.75751,5.75781,5.75651,5.75694,14000000.0
2005-04-28 01:25:00,5.75625,5.75734,5.75622,5.75734,11000000.0
2005-04-28 01:26:00,5.75795,5.75832,5.75697,5.75697,10000000.0
2005-04-28 01:27:00,5.75659,5.7579,5.75623,5.75648,17000000.0
2005-04-28 01:28:00,5.7572,5.75751,5.75682,5.75722,13000000.0
2005-04-28 01:29:00,5.75847,5.75853,5.75829,5.75853,19000000.0
2005-04-28 01:30:00,5.75871,5.75871,5.75835,5.75835,15000000.0
2005-04-28 01:31:00,5.75754,5.75765,5.75585,5.75642,15000000.0
2005-04-28 01:32:00,5.75729,5.75746,5.75655,5.75686,12000000.0
2005-04-28 01:33:00,5.75699,5.75708,5.7566,5.75704,8000000.0
2005-04-28 01:34:00,5.75732,5.7577,5.7567,5.75688,18000000.0
2005-04-28 01:35:00,5.75675,5.75824,5.75675,5.75824,12000000.0
2005-04-28 01:36:00,5.75757,5.75865,5.75757,5.75865,16000000.0
2005-04-28 01:37:00,5.75763,5.75835,5.75719,5.75835,15000000.0
2005-04-28 01:38:00,5.7579,5.75842,5.75671,5.75776,18000000.0
2005-04-28 01:39:00,5.75796,5.7588,5.75796,5.75866,10000000.0
2005-04-28 01:40:00,5.75824,5.75861,5.75764,5.75854,11000000.0
2005-04-28 01:41:00,5.75841,5.75859,5.75756,5.75859,16000000.0
2005-04-28 01:42:00,5.75834,5.75933,5.75727,5.75727,14000000.0
2005-04-28 01:43:00,5.75832,5.75901,5.75832,5.75897,16000000.0
2005-04-28 01:44:00,5.75767,5.75801,5.75596,5.75596,15000000.0
2005-04-28 01:45:00,5.75698,5.75806,5.75677,5.75792,16000000.0
2005-04-28 01:46:00,5.7582,5.75833,5.75651,5.75651,9000000.0
2005-04-28 01:47:00,5.75661,5.7575,5.7562,5.75749,17000000.0
2005-04-28 01:48:00,5.7563,5.75771,5.7563,5.75748,16000000.0
2005-04-28 01:49:00,5.75723,5.75792,5.75714,5.7577,10000000.0
2005-04-28 01:50:00,5.75812,5.7585,5.75778,5.7579,11000000.0
2005-04-28 01:51:00,5.75725,5.75868,5.75722,5.75829,12000000.0
2005-04-28 01:52:00,5.75884,5.75884,5.75664,5.75664,12000000.0
2005-04-28 01:53:00,5.75651,5.75723,5.75539,5.75634,18000000.0
2005-04-28 01:54:00,5.7559,5.75628,5.75473,5.75567,14000000.0
2005-04-28 01:55:00,5.75548,5.75565,5.75465,5.75532,18000000.0
2005-04-28 01:56:00,5.75536,5.75536,5.75469,5.7547,8000000.0
2005-04-28 01:57:00,5.75436,5.75452,5.75271,5.75347,13000000.0
2005-04-28 01:58:00,5.75482,5.75482,5.75391,5.75391,11000000.0
2005-04-28 01:59:00,5.75363,5.75468,5.75363,5.75419,11000000.0
2005-04-28 02:00:00,5.75409,5.75482,5.7535,5.75457,16000000.0
2005-04-28 02:01:00,5.75447,5.75484,5.75257,5.75308,21000000.0
2005-04-28 02:02:00,5.75179,5.75246,5.75162,5.75207,10000000.0
2005-04-28 02:03:00,5.75212,5.7531,5.75212,5.7531,8000000.0
2005-04-28 02:04:00,5.75291,5.75385,5.75258,5.75271,14000000.0
2005-04-28 02:05:00,5.75244,5.75328,5.75228,5.75328,14000000.0
2005-04-28 02:06:00,5.75399,5.75414,5.753,5.75318,15000000.0
2005-04-28 02:07:00,5.75286,5.75362,5.75285,5.75321,10000000.0
2005-04-28 02:08:00,5.75283,5.75378,5.7528,5.7536,16000000.0
2005-04-28 02:09:00,5.75324,5.75355,5.75217,5.7528,18000000.0
2005-04-28 02:10:00,5.75289,5.75322,5.75219,5.75322,16000000.0
2005-04-28 02:11:00,5.75381,5.75387,5.75256,5.75355,14000000.0
2005-04-28 02:12:00,5.75382,5.75382,5.75284,5.75284,10000000.0
2005-04-28 02:13:00,5.75264,5.75288,5.7518,5.7518,15000000.0
2005-04-28 02:14:00,5.75176,5.75176,5.75078,5.75114,19000000.0
2005-04-28 02:15:00,5.75159,5.75159,5.75084,5.75084,12000000.0
2005-04-28 02:16:00,5.75018,5.75145,5.74997,5.75102,18000000.0
2005-04-28 02:17:00,5.75202,5.75256,5.75161,5.75178,14000000.0
2005-04-28 02:18:00,5.75246,5.75272,5.7513,5.7519,12000000.0
2005-04-28 02:19:00,5.75162,5.75224,5.75121,5.75121,14000000.0
2005-04-28 02:20:00,5.75191,5.75233,5.7515,5.75231,13000000.0
2005-04-28 02:21:00,5.75145,5.75213,5.75068,5.75133,15000000.0
2005-04-28 02:22:00,5.75072,5.75122,5.74988,5.74988,13000000.0
2005-04-28 02:23:00,5.75138,5.75163,5.75031,5.75106,16000000.0
2005-04-28 02:24:00,5.75076,5.75248,5.75076,5.75136,17000000.0
2005-04-28 02:25:00,5.75126,5.75161,5.75058,5.75161,10000000.0
2005-04-28 02:26:00,5.75151,5.75177,5.75044,5.75131,13000000.0
2005-04-28 02:27:00,5.75118,5.75217,5.75114,5.75153,7000000.0
2005-04-28 02:28:00,5.75207,5.75225,5.75147,5.75181,9000000.0
2005-04-28 02:29:00,5.75202,5.75258,5.75135,5.7524,20000000.0
2005-04-28 02:30:00,5.75241,5.75248,5.75173,5.75225,11000000.0
2005-04-28 02:31:00,5.75265,5.75273,5.75232,5.75259,9000000.0
2005-04-28 02:32:00,5.75249,5.75249,5.75145,5.75218,13000000.0
2005-04-28 02:33:00,5.75222,5.75343,5.7521,5.75276,14000000.0
2005-04-28 02:34:00,5.75169,5.75282,5.75164,5.75237,17000000.0
2005-04-28 02:35:00,5.75229,5.75297,5.75218,5.75248,15000000.0
2005-04-28 02:36:00,5.75222,5.75322,5.75192,5.75226,14000000.0
2005-04-28 02:37:00,5.75299,5.75315,5.752,5.75289,13000000.0
2005-04-28 02:38:00,5.75363,5.75385,5.7526,5.75385,14000000.0
2005-04-28 02:39:00,5.75385,5.75429,5.7535,5.7537,15000000.0
2005-04-28 02:40:00,5.75358,5.75411,5.75313,5.75367,12000000.0
2005-04-28 02:41:00,5.75376,5.75441,5.75367,5.75441,13000000.0
2005-04-28 02:42:00,5.75428,5.7543,5.7535,5.75377,16000000.0
2005-04-28 02:43:00,5.75452,5.75459,5.75386,5.75442,18000000.0
2005-04-28 02:44:00,5.75584,5.75584,5.75397,5.75409,10000000.0
2005-04-28 02:45:00,5.7543,5.75515,5.75378,5.75378,14000000.0
2005-04-28 02:46:00,5.75363,5.75408,5.75307,5.75379,18000000.0
2005-04-28 02:47:00,5.75408,5.75434,5.75332,5.75367,17000000.0
2005-04-28 02:48:00,5.75536,5.75537,5.75417,5.75417,7000000.0
2005-04-28 02:49:00,5.75431,5.75483,5.75312,5.75392,13000000.0
2005-04-28 02:50:00,5.75391,5.75417,5.75262,5.75337,14000000.0
2005-04-28 02:51:00,5.75346,5.75439,5.75346,5.75397,15000000.0
2005-04-28 02:52:00,5.75399,5.75529,5.75399,5.75417,15000000.0
2005-04-28 02:53:00,5.75437,5.75541,5.75437,5.75512,9000000.0
2005-04-28 02:54:00,5.75557,5.7573,5.75557,5.75663,13000000.0
2005-04-28 02:55:00,5.75712,5.75712,5.75595,5.75695,11000000.0
2005-04-28 02:56:00,5.75707,5.75724,5.75599,5.75698,18000000.0
2005-04-28 02:57:00,5.75801,5.75837,5.75675,5.75753,13000000.0
2005-04-28 02:58:00,5.75702,5.75767,5.75672,5.75767,9000000.0
2005-04-28 02:59:00,5.75758,5.75798,5.75636,5.75764,14000000.0
2005-04-28 03:00:00,5.75693,5.75738,5.75664,5.75723,11000000.0
2005-04-28 03:01:00,5.7566,5.7566,5.75456,5.75479,11000000.0
2005-04-28 03:02:00,5.75491,5.7552,5.75435,5.75511,11000000.0
2005-04-28 03:03:00,5.75548,5.75599,5.75445,5.75531,23000000.0
2005-04-28 03:04:00,5.75555,5.75599,5.75532,5.75579,11000000.0
2005-04-28 03:05:00,5.75603,5.75616,5.75541,5.7558,17000000.0
2005-04-28 03:06:00,5.75696,5.75696,5.75539,5.75611,9000000.0
2005-04-28 03:07:00,5.75601,5.75601,5.75472,5.75549,15000000.0
2005-04-28 03:08:00,5.75623,5.75631,5.75561,5.75578,12000000.0
2005-04-28 03:09:00,5.75425,5.75568,5.75371,5.75371,15000000.0
2005-04-28 03:10:00,5.75341,5.75372,5.75264,5.7535,19000000.0
2005-04-28 03:11:00,5.75353,5.75353,5.75206,5.75241,15000000.0
2005-04-28 03:12:00,5.753,5.75311,5.75192,5.75277,18000000.0
2005-04-28 03:13:00,5.75333,5.75376,5.75277,5.75376,18000000.0
2005-04-28 03:14:00,5.75367,5.75434,5.75347,5.75399,10000000.0
2005-04-28 03:15:00,5.75431,5.75438,5.75347,5.75405,7000000.0
2005-04-28 03:16:00,5.75467,5.75467,5.75398,5.75438,8000000.0
2005-04-28 03:17:00,5.75465,5.75465,5.75357,5.75358,10000000.0
2005-04-28 03:18:00,5.75338,5.75447,5.75275,5.75275,15000000.0
2005-04-28 03:19:00,5.75389,5.75434,5.75298,5.75361,10000000.0
2005-04-28 03:20:00,5.75212,5.75317,5.75212,5.75315,16000000.0
2005-04-28 03:21:00,5.75305,5.75359,5.75254,5.7531,11000000.0
2005-04-28 03:22:00,5.75252,5.75254,5.75077,5.75077,10000000.0
2005-04-28 03:23:00,5.75142,5.75281,5.75142,5.75224,12000000.0
2005-04-28 03:24:00,5.75189,5.75234,5.75106,5.75145,13000000.0
2005-04-28 03:25:00,5.75202,5.75211,5.75065,5.75083,11000000.0
2005-04-28 03:26:00,5.75073,5.75192,5.75053,5.75186,13000000.0
2005-04-28 03:27:00,5.75124,5.75167,5.75093,5.75137,14000000.0
2005-04-28 03:28:00,5.7512,5.75156,5.74986,5.75061,18000000.0
2005-04-28 03:29:00,5.75062,5.75141,5.75062,5.75098,15000000.0
2005-04-28 03:30:00,5.75145,5.75153,5.75072,5.75153,10000000.0
2005-04-28 03:31:00,5.75199,5.75248,5.75184,5.75247,13000000.0
2005-04-28 03:32:00,5.75211,5.75211,5.7513,5.752,16000000.0
2005-04-28 03:33:00,5.7517,5.75235,5.75161,5.75191,13000000.0
2005-04-28 03:34:00,5.75212,5.75267,5.75203,5.75247,16000000.0
2005-04-28 03:35:00,5.75201,5.75286,5.75142,5.75286,10000000.0
2005-04-28 03:36:00,5.75201,5.75379,5.75201,5.75368,11000000.0
2005-04-28 03:37:00,5.7533,5.75383,5.75322,5.75322,13000000.0
2005-04-28 03:38:00,5.75326,5.75363,5.75236,5.75359,13000000.0
2005-04-28 03:39:00,5.7534,5.75461,5.7534,5.75461,13000000.0
2005-04-28 03:40:00,5.75423,5.75423,5.75266,5.75374,12000000.0
2005-04-28 03:41:00,5.7535,5.7535,5.75249,5.75281,16000000.0
2005-04-28 03:42:00,5.75236,5.75254,5.75152,5.75152,21000000.0
2005-04-28 03:43:00,5.75273,5.75273,5.7517,5.7517,18000000.0
2005-04-28 03:44:00,5.75097,5.75169,5.75063,5.75075,15000000.0
2005-04-28 03:45:00,5.75011,5.75155,5.75011,5.75141,9000000.0
2005-04-28 03:46:00,5.75199,5.75199,5.75031,5.75034,8000000.0
2005-04-28 03:47:00,5.75203,5.75203,5.75066,5.75066,11000000.0
2005-04-28 03:48:00,5.75184,5.75212,5.75134,5.75203,9000000.0
2005-04-28 03:49:00,5.7509,5.75245,5.7509,5.75245,16000000.0
2005-04-28 03:50:00,5.75273,5.7528,5.75202,5.75238,19000000.0
2005-04-28 03:51:00,5.7508,5.75207,5.7508,5.75207,9000000.0
2005-04-28 03:52:00,5.75192,5.75192,5.75074,5.7509,19000000.0
2005-04-28 03:53:00,5.75094,5.7518,5.75094,5.75151,10000000.0
2005-04-28 03:54:00,5.75199,5.75277,5.75092,5.75092,17000000.0
2005-04-28 03:55:00,5.75114,5.75201,5.75083,5.75163,16000000.0
2005-04-28 03:56:00,5.75181,5.75191,5.75103,5.75103,7000000.0
2005-04-28 03:57:00,5.75053,5.75119,5.74997,5.75038,11000000.0
2005-04-28 03:58:00,5.75162,5.75232,5.75077,5.75077,12000000.0
2005-04-28 03:59:00,5.7511,5.75155,5.75027,5.75027,17000000.0
2005-04-28 04:00:00,5.75075,5.75235,5.75038,5.75235,12000000.0
2005-04-28 04:01:00,5.75192,5.75367,5.75192,5.75367,16000000.0
2005-04-28 04:02:00,5.75331,5.75331,5.75226,5.75226,14000000.0
2005-04-28 04:03:00,5.75197,5.75332,5.75197,5.75244,12000000.0
2005-04-28 04:04:00,5.75244,5.75358,5.75244,5.75358,16000000.0
2005-04-28 04:05:00,5.75272,5.7533,5.75246,5.7533,13000000.0
2005-04-28 04:06:00,5.75288,5.75372,5.75251,5.75372,16000000.0
2005-04-28 04:07:00,5.75424,5.7544,5.75274,5.75274,13000000.0
2005-04-28 04:08:00,5.75295,5.75355,5.75263,5.75296,14000000.0
2005-04-28 04:09:00,5.75311,5.75348,5.75282,5.75348,10000000.0
2005-04-28 04:10:00,5.7534,5.75346,5.75227,5.75273,12000000.0
2005-04-28 04:11:00,5.75302,5.75352,5.75246,5.75246,14000000.0
2005-04-28 04:12:00,5.75237,5.75276,5.75169,5.75258,19000000.0
2005-04-28 04:13:00,5.75265,5.75335,5.75216,5.75335,20000000.0
2005-04-28 04:14:00,5.75252,5.75353,5.75252,5.75353,12000000.0
2005-04-28 04:15:00,5.75318,5.7534,5.75294,5.75317,8000000.0
2005-04-28 04:16:00,5.75267,5.75307,5.75155,5.75295,13000000.0
2005-04-28 04:17:00,5.75318,5.75381,5.75256,5.75381,15000000.0
2005-04-28 04:18:00,5.75346,5.75407,5.75281,5.75407,9000000.0
2005-04-28 04:19:00,5.75359,5.75408,5.75312,5.75405,12000000.0
2005-04-28 04:20:00,5.75414,5.75524,5.75414,5.75509,9000000.0
2005-04-28 04:21:00,5.75494,5.75494,5.75389,5.75427,17000000.0
2005-04-28 04:22:00,5.75328,5.75439,5.75328,5.75364,14000000.0
2005-04-28 04:23:00,5.75357,5.75448,5.75357,5.75412,10000000.0
2005-04-28 04:24:00,5.75404,5.75465,5.7534,5.7534,12000000.0
2005-04-28 04:25:00,5.75447,5.75458,5.75353,5.75449,10000000.0
2005-04-28 04:26:00,5.7548,5.7548,5.75344,5.7535,7000000.0
2005-04-28 04:27:00,5.75473,5.75515,5.75407,5.75442,15000000.0
2005-04-28 04:28:00,5.75362,5.75402,5.75301,5.75302,7000000.0
2005-04-28 04:29:00,5.75447,5.75447,5.75256,5.75296,14000000.0
2005-04-28 04:30:00,5.7526,5.75338,5.75229,5.75306,11000000.0
2005-04-28 04:31:00,5.75323,5.7533,5.75218,5.75305,15000000.0
2005-04-28 04:32:00,5.7531,5.75332,5.75222,5.75231,17000000.0
2005-04-28 04:33:00,5.75211,5.75304,5.75211,5.75233,14000000.0
2005-04-28 04:34:00,5.75238,5.75317,5.75238,5.75317,9000000.0
2005-04-28 04:35:00,5.75347,5.75367,5.75251,5.75353,12000000.0
2005-04-28 04:36:00,5.75323,5.75345,5.75222,5.7529,12000000.0
2005-04-28 04:37:00,5.75317,5.7541,5.75282,5.75352,12000000.0
2005-04-28 04:38:00,5.75431,5.75477,5.75331,5.75331,11000000.0
2005-04-28 04:39:00,5.75421,5.75471,5.75354,5.75354,17000000.0
2005-04-28 04:40:00,5.75346,5.75418,5.75309,5.75345,9000000.0
2005-04-28 04:41:00,5.7537,5.75415,5.75307,5.75307,10000000.0
2005-04-28 04:42:00,5.7531,5.75433,5.7531,5.75419,8000000.0
2005-04-28 04:43:00,5.75373,5.75463,5.75373,5.75418,18000000.0
2005-04-28 04:44:00,5.75371,5.75464,5.75371,5.75446,9000000.0
2005-04-28 04:45:00,5.7532,5.75378,5.75294,5.75378,9000000.0
2005-04-28 04:46:00,5.7544,5.75477,5.7532,5.75477,16000000.0
2005-04-28 04:47:00,5.75458,5.75465,5.75351,5.75425,12000000.0
2005-04-28 04:48:00,5.75437,5.75488,5.75433,5.75458,10000000.0
2005-04-28 04:49:00,5.75456,5.75577,5.75438,5.75473,16000000.0
2005-04-28 04:50:00,5.7555,5.7555,5.75391,5.75476,16000000.0
2005-04-28 04:51:00,5.75369,5.75454,5.75369,5.75441,20000000.0
2005-04-28 04:52:00,5.75494,5.75527,5.75447,5.75464,13000000.0
2005-04-28 04:53:00,5.75471,5.75545,5.75461,5.75538,11000000.0
2005-04-28 04:54:00,5.75547,5.75547,5.75473,5.75479,11000000.0
2005-04-28 04:55:00,5.75486,5.75573,5.75486,5.75561,12000000.0
2005-04-28 04:56:00,5.75532,5.75532,5.75446,5.75484,16000000.0
2005-04-28 04:57:00,5.75478,5.75478,5.75354,5.75354,7000000.0
2005-04-28 04:58:00,5.75489,5.75531,5.75428,5.75445,13000000.0
2005-04-28 04:59:00,5.754,5.75535,5.75382,5.7552,17000000.0
2005-04-28 05:00:00,5.75561,5.75561,5.7545,5.75463,10000000.0
2005-04-28 05:01:00,5.75468,5.75563,5.75384,5.75403,13000000.0
2005-04-28 05:02:00,5.75485,5.75558,5.75433,5.75447,18000000.0
2005-04-28 05:03:00,5.75431,5.75516,5.75425,5.75425,9000000.0
2005-04-28 05:04:00,5.75459,5.75459,5.75371,5.75404,12000000.0
2005-04-28 05:05:00,5.75429,5.75499,5.75429,5.75486,10000000.0
2005-04-28 05:06:00,5.75368,5.75422,5.7529,5.75418,20000000.0
2005-04-28 05:07:00,5.75293,5.75482,5.75293,5.75482,10000000.0
2005-04-28 05:08:00,5.75505,5.75538,5.75503,5.75538,17000000.0
2005-04-28 05:09:00,5.75524,5.75524,5.75419,5.75495,15000000.0
2005-04-28 05:10:00,5.75498,5.75549,5.75498,5.75549,10000000.0
2005-04-28 05:11:00,5.75574,5.75588,5.75546,5.75546,16000000.0
2005-04-28 05:12:00,5.75553,5.75572,5.75544,5.75544,7000000.0
2005-04-28 05:13:00,5.75559,5.75575,5.75553,5.75555,12000000.0
2005-04-28 05:14:00,5.75474,5.75487,5.754,5.754,14000000.0
2005-04-28 05:15:00,5.75455,5.75465,5.75311,5.75311,16000000.0
2005-04-28 05:16:00,5.75444,5.7547,5.75438,5.7547,15000000.0
2005-04-28 05:17:00,5.75481,5.75495,5.75413,5.75495,10000000.0
2005-04-28 05:18:00,5.75489,5.75494,5.75372,5.75494,13000000.0
2005-04-28 05:19:00,5.75512,5.75512,5.75357,5.75357,13000000.0
2005-04-28 05:20:00,5.75319,5.75432,5.75319,5.75432,20000000.0
2005-04-28 05:21:00,5.75464,5.75477,5.75374,5.75451,9000000.0
2005-04-28 05:22:00,5.75467,5.75489,5.75415,5.75447,17000000.0
2005-04-28 05:23:00,5.75462,5.75589,5.75462,5.75589,14000000.0
2005-04-28 05:24:00,5.75497,5.75559,5.75449,5.7551,19000000.0
2005-04-28 05:25:00,5.75441,5.75447,5.75335,5.75349,13000000.0
2005-04-28 05:26:00,5.75436,5.75546,5.75435,5.75435,13000000.0
2005-04-28 05:27:00,5.75444,5.75465,5.75372,5.75372,13000000.0
2005-04-28 05:28:00,5.75425,5.75591,5.75425,5.75591,10000000.0
2005-04-28 05:29:00,5.75613,5.75617,5.75592,5.75606,17000000.0
2005-04-28 05:30:00,5.75596,5.7562,5.75591,5.75595,21000000.0
2005-04-28 05:31:00,5.75597,5.75597,5.75468,5.75524,13000000.0
2005-04-28 05:32:00,5.75562,5.75571,5.75475,5.7552,16000000.0
2005-04-28 05:33:00,5.75508,5.75597,5.75508,5.75597,13000000.0
2005-04-28 05:34:00,5.75621,5.75621,5.75595,5.75606,13000000.0
2005-04-28 05:35:00,5.75511,5.75521,5.75366,5.75434,14000000.0
2005-04-28 05:36:00,5.75388,5.75462,5.75327,5.75341,18000000.0
2005-04-28 05:37:00,5.75328,5.75521,5.75328,5.75521,12000000.0
2005-04-28 05:38:00,5.75496,5.75504,5.75325,5.75374,13000000.0
2005-04-28 05:39:00,5.75304,5.75361,5.75243,5.75269,21000000.0
2005-04-28 05:40:00,5.75273,5.75399,5.75273,5.75399,14000000.0
2005-04-28 05:41:00,5.75463,5.75487,5.75456,5.75487,13000000.0
2005-04-28 05:42:00,5.7548,5.7549,5.75412,5.75412,8000000.0
2005-04-28 05:43:00,5.754,5.7544,5.75282,5.75301,13000000.0
2005-04-28 05:44:00,5.75296,5.75384,5.75296,5.75334,13000000.0
2005-04-28 05:45:00,5.75351,5.75385,5.75255,5.75339,24000000.0
2005-04-28 05:46:00,5.75454,5.75454,5.75395,5.75422,14000000.0
2005-04-28 05:47:00,5.75466,5.75472,5.75406,5.75422,11000000.0
2005-04-28 05:48:00,5.75389,5.75433,5.75288,5.75433,18000000.0
2005-04-28 05:49:00,5.75359,5.75495,5.75359,5.75491,10000000.0
2005-04-28 05:50:00,5.75462,5.75473,5.75346,5.75346,10000000.0
2005-04-28 05:51:00,5.75339,5.7548,5.75339,5.75407,11000000.0
2005-04-28 05:52:00,5.75388,5.75415,5.75348,5.75385,19000000.0
2005-04-28 05:53:00,5.7538,5.7542,5.75321,5.75411,15000000.0
2005-04-28 05:54:00,5.75404,5.75404,5.75249,5.75249,7000000.0
2005-04-28 05:55:00,5.75266,5.75406,5.75266,5.75285,12000000.0
2005-04-28 05:56:00,5.75275,5.75297,5.75237,5.75284,16000000.0
2005-04-28 05:57:00,5.75425,5.7544,5.75246,5.75267,11000000.0
2005-04-28 05:58:00,5.75349,5.75359,5.75266,5.75309,22000000.0
2005-04-28 05:59:00,5.75356,5.75392,5.75266,5.75342,9000000.0
2005-04-28 06:00:00,5.75384,5.75411,5.75288,5.75347,17000000.0
2005-04-28 06:01:00,5.75398,5.75468,5.75315,5.75378,18000000.0
2005-04-28 06:02:00,5.75388,5.75462,5.75305,5.75305,18000000.0
2005-04-28 06:03:00,5.75278,5.75438,5.75278,5.75438,16000000.0
2005-04-28 06:04:00,5.75393,5.75415,5.7533,5.75356,8000000.0
2005-04-28 06:05:00,5.75384,5.75384,5.75312,5.75312,10000000.0
2005-04-28 06:06:00,5.75443,5.755,5.75413,5.75418,27000000.0
2005-04-28 06:07:00,5.75435,5.75515,5.75435,5.75498,17000000.0
2005-04-28 06:08:00,5.75532,5.75532,5.75441,5.75468,14000000.0
2005-04-28 06:09:00,5.75374,5.75455,5.75353,5.754,13000000.0
2005-04-28 06:10:00,5.7532,5.75454,5.7532,5.75454,14000000.0
2005-04-28 06:11:00,5.75505,5.75608,5.75505,5.75572,16000000.0
2005-04-28 06:12:00,5.75544,5.75544,5.75385,5.75385,17000000.0
2005-04-28 06:13:00,5.75495,5.75593,5.75487,5.75583,14000000.0
2005-04-28 06:14:00,5.75574,5.75613,5.75574,5.75613,12000000.0
2005-04-28 06:15:00,5.75573,5.75573,5.75465,5.75555,13000000.0
2005-04-28 06:16:00,5.75494,5.75509,5.75396,5.75456,14000000.0
2005-04-28 06:17:00,5.75445,5.7557,5.75411,5.7557,11000000.0
2005-04-28 06:18:00,5.75584,5.75584,5.75463,5.75463,12000000.0
2005-04-28 06:19:00,5.75446,5.75491,5.7537,5.75441,19000000.0
2005-04-28 06:20:00,5.75469,5.75533,5.75443,5.75496,11000000.0
2005-04-28 06:21:00,5.75354,5.75494,5.75339,5.75494,9000000.0
2005-04-28 06:22:00,5.75533,5.75558,5.75526,5.75549,22000000.0
2005-04-28 06:23:00,5.75522,5.75522,5.75406,5.75421,18000000.0
2005-04-28 06:24:00,5.75349,5.75511,5.75349,5.75511,8000000.0
2005-04-28 06:25:00,5.75557,5.75563,5.7554,5.7555,9000000.0
2005-04-28 06:26:00,5.75564,5.75564,5.75496,5.75513,13000000.0
2005-04-28 06:27:00,5.75562,5.75572,5.75539,5.75564,15000000.0
2005-04-28 06:28:00,5.7546,5.75556,5.75442,5.75556,18000000.0
2005-04-28 06:29:00,5.75421,5.75473,5.75395,5.75471,16000000.0
2005-04-28 06:30:00,5.75522,5.75583,5.75515,5.75583,10000000.0
2005-04-28 06:31:00,5.75594,5.75621,5.75594,5.75608,13000000.0
2005-04-28 06:32:00,5.75602,5.75602,5.7543,5.7543,10000000.0
2005-04-28 06:33:00,5.75411,5.75505,5.7539,5.75505,10000000.0
2005-04-28 06:34:00,5.75568,5.75648,5.75568,5.75648,15000000.0
2005-04-28 06:35:00,5.7549,5.75536,5.75426,5.75536,13000000.0
2005-04-28 06:36:00,5.75503,5.75527,5.75378,5.75417,23000000.0
2005-04-28 06:37:00,5.7541,5.75528,5.7541,5.75483,11000000.0
2005-04-28 06:38:00,5.75439,5.75547,5.75435,5.75526,17000000.0
2005-04-28 06:39:00,5.75547,5.75547,5.75471,5.75526,8000000.0
2005-04-28 06:40:00,5.75503,5.75542,5.75395,5.75438,15000000.0
2005-04-28 06:41:00,5.75504,5.75646,5.75504,5.75646,15000000.0
2005-04-28 06:42:00,5.75592,5.75592,5.75377,5.75447,16000000.0
2005-04-28 06:43:00,5.75439,5.75492,5.75385,5.75386,12000000.0
2005-04-28 06:44:00,5.75415,5.75572,5.75415,5.75572,13000000.0
2005-04-28 06:45:00,5.75481,5.75534,5.75419,5.75464,14000000.0
2005-04-28 06:46:00,5.75588,5.75588,5.75488,5.75561,12000000.0
2005-04-28 06:47:00,5.75508,5.75535,5.75472,5.75489,11000000.0
2005-04-28 06:48:00,5.75496,5.75509,5.75413,5.75455,15000000.0
2005-04-28 06:49:00,5.75439,5.75518,5.75432,5.75484,17000000.0
2005-04-28 06:50:00,5.75443,5.75505,5.75394,5.75505,13000000.0
2005-04-28 06:51:00,5.75524,5.75524,5.75427,5.75427,8000000.0
2005-04-28 06:52:00,5.75406,5.75447,5.75332,5.75332,14000000.0
2005-04-28 06:53:00,5.75474,5.75481,5.75403,5.75422,13000000.0
2005-04-28 06:54:00,5.75429,5.75484,5.75409,5.7545,8000000.0
2005-04-28 06:55:00,5.75312,5.75481,5.75312,5.75481,10000000.0
2005-04-28 06:56:00,5.75399,5.75414,5.75347,5.75369,11000000.0
2005-04-28 06:57:00,5.75402,5.75416,5.75331,5.75332,17000000.0
2005-04-28 06:58:00,5.75365,5.75475,5.75365,5.75475,12000000.0
2005-04-28 06:59:00,5.75426,5.75426,5.75242,5.75242,14000000.0
2005-04-28 07:00:00,5.75218,5.75448,5.75218,5.75448,11000000.0
2005-04-28 07:01:00,5.75367,5.75369,5.75285,5.75285,10000000.0
2005-04-28 07:02:00,5.75269,5.75371,5.75269,5.75351,14000000.0
2005-04-28 07:03:00,5.75415,5.75448,5.75415,5.75445,7000000.0
2005-04-28 07:04:00,5.75481,5.75491,5.75465,5.75478,16000000.0
2005-04-28 07:05:00,5.75467,5.755,5.75467,5.75481,15000000.0
2005-04-28 07:06:00,5.75456,5.7548,5.75456,5.75463,16000000.0
2005-04-28 07:07:00,5.75434,5.75435,5.75209,5.75209,12000000.0
2005-04-28 07:08:00,5.75272,5.75352,5.75257,5.7529,8000000.0
2005-04-28 07:09:00,5.75349,5.75366,5.75247,5.75247,8000000.0
2005-04-28 07:10:00,5.75426,5.75467,5.75426,5.7545,16000000.0
2005-04-28 07:11:00,5.75478,5.75484,5.75463,5.75476,17000000.0
2005-04-28 07:12:00,5.75438,5.75438,5.75286,5.75288,20000000.0
2005-04-28 07:13:00,5.75287,5.75308,5.75184,5.75184,18000000.0
2005-04-28 07:14:00,5.753,5.75338,5.7526,5.75338,11000000.0
2005-04-28 07:15:00,5.753,5.753,5.75188,5.75284,18000000.0
2005-04-28 07:16:00,5.75278,5.75278,5.75206,5.75242,18000000.0
2005-04-28 07:17:00,5.75229,5.75297,5.75199,5.75255,12000000.0
2005-04-28 07:18:00,5.75185,5.75232,5.75125,5.75136,18000000.0
2005-04-28 07:19:00,5.75027,5.75098,5.74967,5.74967,14000000.0
2005-04-28 07:20:00,5.75121,5.75135,5.74999,5.75118,18000000.0
2005-04-28 07:21:00,5.75086,5.75111,5.75029,5.75099,13000000.0
2005-04-28 07:22:00,5.75129,5.75151,5.75073,5.75125,14000000.0
2005-04-28 07:23:00,5.75167,5.75172,5.75077,5.75093,15000000.0
2005-04-28 07:24:00,5.75078,5.75108,5.74999,5.75087,16000000.0
2005-04-28 07:25:00,5.75111,5.75124,5.75003,5.75102,15000000.0
2005-04-28 07:26:00,5.75181,5.75204,5.75068,5.75109,13000000.0
2005-04-28 07:27:00,5.75076,5.75086,5.75023,5.75086,12000000.0
2005-04-28 07:28:00,5.75115,5.75115,5.74941,5.75007,22000000.0
2005-04-28 07:29:00,5.74961,5.75065,5.74961,5.74995,16000000.0
2005-04-28 07:30:00,5.74956,5.74997,5.74896,5.74924,14000000.0
2005-04-28 07:31:00,5.75012,5.75052,5.74971,5.75038,13000000.0
2005-04-28 07:32:00,5.75033,5.75048,5.74967,5.75004,9000000.0
2005-04-28 07:33:00,5.75022,5.75079,5.75022,5.75064,7000000.0
2005-04-28 07:34:00,5.75051,5.75103,5.74974,5.74999,18000000.0
2005-04-28 07:35:00,5.75065,5.75119,5.75033,5.75098,9000000.0
2005-04-28 07:36:00,5.75134,5.75157,5.75012,5.75157,13000000.0
2005-04-28 07:37:00,5.75113,5.75125,5.7498,5.7498,11000000.0
2005-04-28 07:38:00,5.7493,5.75033,5.7493,5.75003,11000000.0
2005-04-28 07:39:00,5.75069,5.75137,5.75009,5.75115,19000000.0
2005-04-28 07:40:00,5.75047,5.75047,5.74945,5.74945,11000000.0
2005-04-28 07:41:00,5.74912,5.74969,5.74888,5.74888,7000000.0
2005-04-28 07:42:00,5.74901,5.75012,5.74901,5.74972,13000000.0
2005-04-28 07:43:00,5.74913,5.75024,5.74913,5.74998,14000000.0
2005-04-28 07:44:00,5.74997,5.75012,5.74925,5.74977,10000000.0
2005-04-28 07:45:00,5.74955,5.75051,5.74942,5.75051,8000000.0
2005-04-28 07:46:00,5.75033,5.75126,5.75022,5.75055,13000000.0
2005-04-28 07:47:00,5.75067,5.75079,5.74957,5.74968,15000000.0
2005-04-28 07:48:00,5.74972,5.75121,5.7497,5.7505,13000000.0
2005-04-28 07:49:00,5.7514,5.75146,5.75072,5.75146,10000000.0
2005-04-28 07:50:00,5.75055,5.75132,5.75015,5.75093,17000000.0
2005-04-28 07:51:00,5.75092,5.75146,5.75003,5.75076,16000000.0
2005-04-28 07:52:00,5.75034,5.75034,5.74913,5.74991,13000000.0
2005-04-28 07:53:00,5.74967,5.74997,5.74943,5.7496,10000000.0
2005-04-28 07:54:00,5.74999,5.75064,5.74982,5.75001,11000000.0
2005-04-28 07:55:00,5.74913,5.74996,5.74913,5.74996,12000000.0
2005-04-28 07:56:00,5.75014,5.75063,5.74956,5.7502,13000000.0
2005-04-28 07:57:00,5.75055,5.75216,5.75031,5.75216,8000000.0
2005-04-28 07:58:00,5.75259,5.75291,5.7517,5.75291,14000000.0
2005-04-28 07:59:00,5.75246,5.75283,5.7515,5.75283,15000000.0
2005-04-28 08:00:00,5.75285,5.75294,5.75209,5.7526,10000000.0
2005-04-28 08:01:00,5.75175,5.75236,5.75032,5.75179,13000000.0
2005-04-28 08:02:00,5.75181,5.75257,5.75146,5.75146,14000000.0
2005-04-28 08:03:00,5.75155,5.75216,5.75036,5.75062,12000000.0
2005-04-28 08:04:00,5.75186,5.75186,5.75122,5.75169,16000000.0
2005-04-28 08:05:00,5.75128,5.75128,5.74972,5.74978,14000000.0
2005-04-28 08:06:00,5.7503,5.7503,5.74836,5.74981,19000000.0
2005-04-28 08:07:00,5.75001,5.75032,5.74943,5.74992,19000000.0
2005-04-28 08:08:00,5.7504,5.75106,5.7498,5.75106,11000000.0
2005-04-28 08:09:00,5.75016,5.75142,5.75009,5.75061,10000000.0
2005-04-28 08:10:00,5.75159,5.75161,5.75052,5.75133,16000000.0
2005-04-28 08:11:00,5.75065,5.75107,5.75015,5.75097,9000000.0
2005-04-28 08:12:00,5.75127,5.75139,5.75055,5.75063,10000000.0
2005-04-28 08:13:00,5.7517,5.75196,5.75094,5.75196,11000000.0
2005-04-28 08:14:00,5.7532,5.7543,5.75222,5.75398,12000000.0
2005-04-28 08:15:00,5.75419,5.75468,5.75275,5.75388,15000000.0
2005-04-28 08:16:00,5.75381,5.7543,5.75257,5.75361,14000000.0
2005-04-28 08:17:00,5.75364,5.75459,5.75364,5.75459,10000000.0
2005-04-28 08:18:00,5.75447,5.75447,5.75358,5.75397,9000000.0
2005-04-28 08:19:00,5.75243,5.75427,5.75243,5.75373,11000000.0
2005-04-28 08:20:00,5.75317,5.75317,5.75134,5.7521,11000000.0
2005-04-28 08:21:00,5.7523,5.7523,5.75095,5.75165,20000000.0
2005-04-28 08:22:00,5.75131,5.75235,5.75131,5.75235,8000000.0
2005-04-28 08:23:00,5.75085,5.75178,5.75066,5.75172,12000000.0
2005-04-28 08:24:00,5.75143,5.75221,5.75077,5.75077,13000000.0
2005-04-28 08:25:00,5.75261,5.75264,5.75098,5.75137,12000000.0
2005-04-28 08:26:00,5.7528,5.7528,5.75167,5.752,13000000.0
2005-04-28 08:27:00,5.75223,5.75316,5.75223,5.75316,11000000.0
2005-04-28 08:28:00,5.75299,5.75443,5.75299,5.75443,8000000.0
2005-04-28 08:29:00,5.75378,5.75481,5.75304,5.75304,12000000.0
2005-04-28 08:30:00,5.75337,5.75488,5.75337,5.75488,11000000.0
2005-04-28 08:31:00,5.75598,5.75678,5.75541,5.75599,10000000.0
2005-04-28 08:32:00,5.75626,5.75626,5.75504,5.75504,13000000.0
2005-04-28 08:33:00,5.75632,5.75797,5.75632,5.7575,11000000.0
2005-04-28 08:34:00,5.75744,5.7588,5.75711,5.75778,17000000.0
2005-04-28 08:35:00,5.7575,5.75838,5.75737,5.75838,11000000.0
2005-04-28 08:36:00,5.75795,5.75825,5.75728,5.75764,10000000.0
2005-04-28 08:37:00,5.75616,5.75701,5.75543,5.75596,9000000.0
2005-04-28 08:38:00,5.75713,5.75759,5.75669,5.75671,18000000.0
2005-04-28 08:39:00,5.75781,5.75842,5.75743,5.7578,8000000.0
2005-04-28 08:40:00,5.75774,5.75774,5.75627,5.75708,7000000.0
2005-04-28 08:41:00,5.75693,5.75693,5.75543,5.75674,16000000.0
2005-04-28 08:42:00,5.75676,5.7568,5.75583,5.7565,14000000.0
2005-04-28 08:43:00,5.75623,5.75623,5.75384,5.75549,12000000.0
2005-04-28 08:44:00,5.75546,5.75635,5.75511,5.75635,9000000.0
2005-04-28 08:45:00,5.75674,5.75723,5.75575,5.75696,18000000.0
2005-04-28 08:46:00,5.75707,5.75774,5.75602,5.7577,14000000.0
2005-04-28 08:47:00,5.7578,5.75838,5.7571,5.75763,18000000.0
2005-04-28 08:48:00,5.75779,5.75782,5.75641,5.75729,12000000.0
2005-04-28 08:49:00,5.75683,5.75683,5.75467,5.75552,14000000.0
2005-04-28 08:50:00,5.75352,5.75561,5.75352,5.75507,16000000.0
2005-04-28 08:51:00,5.75627,5.75726,5.75567,5.75679,21000000.0
2005-04-28 08:52:00,5.75747,5.7579,5.75684,5.75769,20000000.0
2005-04-28 08:53:00,5.75721,5.75724,5.75658,5.75669,7000000.0
2005-04-28 08:54:00,5.75627,5.7571,5.7559,5.75603,17000000.0
2005-04-28 08:55:00,5.75741,5.75768,5.75602,5.75617,12000000.0
2005-04-28 08:56:00,5.75661,5.75717,5.75561,5.75642,17000000.0
2005-04-28 08:57:00,5.75697,5.757,5.75591,5.75616,16000000.0
2005-04-28 08:58:00,5.75634,5.75634,5.75546,5.75587,12000000.0
2005-04-28 08:59:00,5.75573,5.75652,5.75509,5.75652,13000000.0
2005-04-28 09:00:00,5.75682,5.75826,5.75612,5.75734,17000000.0
2005-04-28 09:01:00,5.75762,5.75848,5.75738,5.75797,13000000.0
2005-04-28 09:02:00,5.75742,5.75829,5.75715,5.75763,8000000.0
2005-04-28 09:03:00,5.75682,5.75805,5.75628,5.75747,16000000.0
2005-04-28 09:04:00,5.75817,5.75873,5.75767,5.75789,8000000.0
2005-04-28 09:05:00,5.75935,5.75981,5.75865,5.7597,11000000.0
2005-04-28 09:06:00,5.75962,5.76001,5.75917,5.75971,10000000.0
2005-04-28 09:07:00,5.76005,5.76076,5.75976,5.75976,10000000.0
2005-04-28 09:08:00,5.75983,5.76036,5.75955,5.75956,19000000.0
2005-04-28 09:09:00,5.75873,5.75973,5.75643,5.75973,16000000.0
2005-04-28 09:10:00,5.75905,5.75945,5.75853,5.75865,8000000.0
2005-04-28 09:11:00,5.75863,5.75899,5.75799,5.75799,11000000.0
2005-04-28 09:12:00,5.75782,5.75845,5.75689,5.75799,16000000.0
2005-04-28 09:13:00,5.75715,5.75925,5.75715,5.75925,15000000.0
2005-04-28 09:14:00,5.75928,5.75943,5.75834,5.75914,17000000.0
2005-04-28 09:15:00,5.75879,5.75926,5.75807,5.75843,12000000.0
2005-04-28 09:16:00,5.7584,5.7584,5.75566,5.75566,14000000.0
2005-04-28 09:17:00,5.75481,5.75784,5.75481,5.75579,14000000.0
2005-04-28 09:18:00,5.75584,5.75689,5.75509,5.75577,18000000.0
2005-04-28 09:19:00,5.75625,5.75699,5.75481,5.75532,14000000.0
2005-04-28 09:20:00,5.75494,5.7552,5.75374,5.75431,18000000.0
2005-04-28 09:21:00,5.75431,5.75501,5.75394,5.75467,17000000.0
2005-04-28 09:22:00,5.75422,5.75466,5.75376,5.75446,13000000.0
2005-04-28 09:23:00,5.75434,5.75509,5.75341,5.7539,12000000.0
2005-04-28 09:24:00,5.75573,5.75687,5.75573,5.75687,14000000.0
2005-04-28 09:25:00,5.75749,5.75823,5.75652,5.75823,9000000.0
2005-04-28 09:26:00,5.75829,5.75921,5.75741,5.75742,13000000.0
2005-04-28 09:27:00,5.75695,5.75803,5.75665,5.75737,13000000.0
2005-04-28 09:28:00,5.75692,5.75854,5.75666,5.75854,19000000.0
2005-04-28 09:29:00,5.75864,5.75908,5.75795,5.75857,14000000.0
2005-04-28 09:30:00,5.75909,5.75958,5.75787,5.75941,15000000.0
2005-04-28 09:31:00,5.75837,5.75855,5.75741,5.75829,11000000.0
2005-04-28 09:32:00,5.75891,5.75891,5.7574,5.75871,16000000.0
2005-04-28 09:33:00,5.75912,5.75912,5.75812,5.75836,9000000.0
2005-04-28 09:34:00,5.75904,5.76002,5.75781,5.75935,18000000.0
2005-04-28 09:35:00,5.75932,5.7596,5.75854,5.7593,14000000.0
2005-04-28 09:36:00,5.76077,5.76077,5.75906,5.75945,16000000.0
2005-04-28 09:37:00,5.75855,5.75855,5.75593,5.75688,20000000.0
2005-04-28 09:38:00,5.75725,5.75728,5.75625,5.75693,19000000.0
2005-04-28 09:39:00,5.75632,5.75723,5.75604,5.7572,16000000.0
2005-04-28 09:40:00,5.75709,5.7571,5.75599,5.75684,12000000.0
2005-04-28 09:41:00,5.75614,5.75678,5.75571,5.75571,18000000.0
2005-04-28 09:42:00,5.757,5.75767,5.75599,5.75637,16000000.0
2005-04-28 09:43:00,5.75422,5.7563,5.75422,5.75474,15000000.0
2005-04-28 09:44:00,5.75535,5.75606,5.75494,5.75586,13000000.0
2005-04-28 09:45:00,5.75581,5.75594,5.75503,5.75591,13000000.0
2005-04-28 09:46:00,5.75545,5.75551,5.7534,5.75417,17000000.0
2005-04-28 09:47:00,5.7534,5.75403,5.75269,5.75334,13000000.0
2005-04-28 09:48:00,5.75266,5.75418,5.75265,5.75404,16000000.0
2005-04-28 09:49:00,5.75328,5.75441,5.75323,5.75441,17000000.0
2005-04-28 09:50:00,5.7532,5.75377,5.75271,5.75333,12000000.0
2005-04-28 09:51:00,5.75355,5.75366,5.75235,5.75348,16000000.0
2005-04-28 09:52:00,5.75419,5.75447,5.75335,5.7539,16000000.0
2005-04-28 09:53:00,5.75438,5.75569,5.75434,5.75489,15000000.0
2005-04-28 09:54:00,5.75533,5.75608,5.75457,5.75608,15000000.0
2005-04-28 09:55:00,5.75524,5.7557,5.75486,5.75486,15000000.0
2005-04-28 09:56:00,5.75512,5.75546,5.75374,5.75417,17000000.0
2005-04-28 09:57:00,5.75441,5.75501,5.75386,5.75407,12000000.0
2005-04-28 09:58:00,5.75451,5.75464,5.75312,5.75411,14000000.0
2005-04-28 09:59:00,5.75417,5.75526,5.75411,5.75526,10000000.0
2005-04-28 10:00:00,5.75553,5.75615,5.75521,5.75615,11000000.0
2005-04-28 10:01:00,5.75592,5.75615,5.75513,5.75615,24000000.0
2005-04-28 10:02:00,5.75747,5.75747,5.75607,5.75609,14000000.0
2005-04-28 10:03:00,5.75736,5.75736,5.75609,5.75703,16000000.0
2005-04-28 10:04:00,5.7571,5.75752,5.75641,5.75742,10000000.0
2005-04-28 10:05:00,5.7562,5.75757,5.7562,5.75757,10000000.0
2005-04-28 10:06:00,5.75636,5.75686,5.75563,5.75661,9000000.0
2005-04-28 10:07:00,5.75741,5.75753,5.75627,5.75716,11000000.0
2005-04-28 10:08:00,5.75772,5.75772,5.75659,5.75714,9000000.0
2005-04-28 10:09:00,5.75789,5.75814,5.75717,5.75811,11000000.0
2005-04-28 10:10:00,5.75825,5.75845,5.75736,5.75789,15000000.0
2005-04-28 10:11:00,5.75764,5.75802,5.75655,5.7578,16000000.0
2005-04-28 10:12:00,5.75763,5.75891,5.75721,5.75891,19000000.0
2005-04-28 10:13:00,5.75791,5.75851,5.75763,5.75832,9000000.0
2005-04-28 10:14:00,5.75773,5.75868,5.75746,5.75769,11000000.0
2005-04-28 10:15:00,5.7578,5.75843,5.75756,5.75843,8000000.0
2005-04-28 10:16:00,5.75821,5.75821,5.75679,5.75712,17000000.0
2005-04-28 10:17:00,5.75742,5.75819,5.75698,5.75784,16000000.0
2005-04-28 10:18:00,5.75728,5.75801,5.75653,5.75692,16000000.0
2005-04-28 10:19:00,5.75627,5.7571,5.75602,5.75682,17000000.0
2005-04-28 10:20:00,5.75603,5.75732,5.75603,5.75614,16000000.0
2005-04-28 10:21:00,5.7566,5.75707,5.75617,5.7568,7000000.0
2005-04-28 10:22:00,5.75636,5.75741,5.75606,5.75708,10000000.0
2005-04-28 10:23:00,5.75753,5.75753,5.75561,5.75643,14000000.0
2005-04-28 10:24:00,5.75588,5.75659,5.7552,5.75567,13000000.0
2005-04-28 10:25:00,5.75506,5.75568,5.75481,5.75558,12000000.0
2005-04-28 10:26:00,5.75527,5.75573,5.75447,5.75513,11000000.0
2005-04-28 10:27:00,5.75625,5.75627,5.75446,5.75462,13000000.0
2005-04-28 10:28:00,5.75565,5.75593,5.75469,5.75585,13000000.0
2005-04-28 10:29:00,5.75592,5.75613,5.75472,5.75519,11000000.0
2005-04-28 10:30:00,5.7549,5.7549,5.75366,5.75388,9000000.0
2005-04-28 10:31:00,5.75434,5.75568,5.7533,5.75484,16000000.0
2005-04-28 10:32:00,5.75266,5.755,5.75266,5.7541,9000000.0
2005-04-28 10:33:00,5.75499,5.75555,5.75481,5.75555,12000000.0
2005-04-28 10:34:00,5.75495,5.75525,5.75407,5.75429,11000000.0
2005-04-28 10:35:00,5.75461,5.75582,5.75461,5.75582,17000000.0
2005-04-28 10:36:00,5.75514,5.75574,5.75472,5.75574,10000000.0
2005-04-28 10:37:00,5.75627,5.75702,5.75595,5.75606,15000000.0
2005-04-28 10:38:00,5.75674,5.75687,5.75567,5.75687,17000000.0
2005-04-28 10:39:00,5.75664,5.7569,5.75553,5.75658,13000000.0
2005-04-28 10:40:00,5.75662,5.7572,5.75565,5.75671,10000000.0
2005-04-28 10:41:00,5.75572,5.75692,5.75488,5.75574,15000000.0
2005-04-28 10:42:00,5.75682,5.75682,5.7553,5.75554,12000000.0
2005-04-28 10:43:00,5.75522,5.75751,5.75522,5.75751,13000000.0
2005-04-28 10:44:00,5.75706,5.75706,5.75534,5.7558,12000000.0
2005-04-28 10:45:00,5.75544,5.75656,5.755,5.755,13000000.0
2005-04-28 10:46:00,5.7562,5.75648,5.75495,5.75613,13000000.0
2005-04-28 10:47:00,5.75576,5.75638,5.75487,5.75509,7000000.0
2005-04-28 10:48:00,5.75629,5.75729,5.75629,5.75725,12000000.0
2005-04-28 10:49:00,5.75672,5.75672,5.75532,5.75612,10000000.0
2005-04-28 10:50:00,5.75621,5.75748,5.75616,5.75636,14000000.0
2005-04-28 10:51:00,5.75722,5.75727,5.75561,5.75577,11000000.0
2005-04-28 10:52:00,5.75652,5.7574,5.75642,5.75692,20000000.0
2005-04-28 10:53:00,5.75707,5.75753,5.75654,5.75753,9000000.0
2005-04-28 10:54:00,5.75681,5.75702,5.75611,5.75655,18000000.0
2005-04-28 10:55:00,5.75757,5.75783,5.75756,5.75783,10000000.0
2005-04-28 10:56:00,5.75743,5.75743,5.75581,5.75581,11000000.0
2005-04-28 10:57:00,5.75675,5.75688,5.75601,5.75661,8000000.0
2005-04-28 10:58:00,5.75535,5.7566,5.75524,5.7566,10000000.0
2005-04-28 10:59:00,5.75584,5.75655,5.75557,5.75557,10000000.0
2005-04-28 11:00:00,5.75583,5.75655,5.75544,5.75548,15000000.0
2005-04-28 11:01:00,5.7563,5.75773,5.75595,5.75595,12000000.0
2005-04-28 11:02:00,5.75649,5.75713,5.75598,5.75702,8000000.0
2005-04-28 11:03:00,5.75774,5.75774,5.75708,5.75728,11000000.0
2005-04-28 11:04:00,5.75782,5.75782,5.75661,5.75762,15000000.0
2005-04-28 11:05:00,5.75775,5.75775,5.75576,5.75668,17000000.0
2005-04-28 11:06:00,5.75638,5.75681,5.75541,5.75681,12000000.0
2005-04-28 11:07:00,5.75679,5.75679,5.75547,5.75572,11000000.0
2005-04-28 11:08:00,5.75578,5.75578,5.75427,5.7547,22000000.0
2005-04-28 11:09:00,5.7532,5.75417,5.7532,5.75398,9000000.0
2005-04-28 11:10:00,5.75489,5.75679,5.75479,5.75679,16000000.0
2005-04-28 11:11:00,5.75537,5.75551,5.75462,5.75485,7000000.0
2005-04-28 11:12:00,5.75465,5.75544,5.75421,5.75495,15000000.0
2005-04-28 11:13:00,5.7548,5.7548,5.75292,5.75447,11000000.0
2005-04-28 11:14:00,5.75429,5.7544,5.75346,5.75399,18000000.0
2005-04-28 11:15:00,5.75481,5.75501,5.75343,5.75401,11000000.0
2005-04-28 11:16:00,5.75413,5.75515,5.75413,5.75515,13000000.0
2005-04-28 11:17:00,5.75513,5.75524,5.75391,5.75441,13000000.0
2005-04-28 11:18:00,5.75438,5.75496,5.75397,5.75414,9000000.0
2005-04-28 11:19:00,5.75464,5.75544,5.7539,5.7539,17000000.0
2005-04-28 11:20:00,5.75468,5.75567,5.75455,5.75565,14000000.0
2005-04-28 11:21:00,5.75574,5.75712,5.75519,5.75712,14000000.0
2005-04-28 11:22:00,5.75659,5.75661,5.75542,5.75563,22000000.0
2005-04-28 11:23:00,5.75541,5.75647,5.75541,5.75551,8000000.0
2005-04-28 11:24:00,5.75585,5.75675,5.75564,5.75642,18000000.0
2005-04-28 11:25:00,5.75609,5.75637,5.75571,5.75611,9000000.0
2005-04-28 11:26:00,5.75585,5.75719,5.75585,5.75585,15000000.0
2005-04-28 11:27:00,5.7566,5.75682,5.75581,5.7564,10000000.0
2005-04-28 11:28:00,5.75638,5.75736,5.75615,5.75659,13000000.0
2005-04-28 11:29:00,5.75667,5.75794,5.75667,5.75771,17000000.0
2005-04-28 11:30:00,5.75748,5.75769,5.75707,5.75741,13000000.0
2005-04-28 11:31:00,5.75716,5.7574,5.7565,5.7565,12000000.0
2005-04-28 11:32:00,5.75647,5.75766,5.75647,5.7575,20000000.0
2005-04-28 11:33:00,5.75757,5.75757,5.75626,5.75645,16000000.0
2005-04-28 11:34:00,5.75661,5.75757,5.75661,5.75693,13000000.0
2005-04-28 11:35:00,5.75671,5.75747,5.7566,5.7573,14000000.0
2005-04-28 11:36:00,5.75745,5.75745,5.75644,5.75712,11000000.0
2005-04-28 11:37:00,5.75737,5.75775,5.75672,5.75765,16000000.0
2005-04-28 11:38:00,5.75678,5.75712,5.75587,5.75587,8000000.0
2005-04-28 11:39:00,5.75736,5.75764,5.75689,5.75764,11000000.0
2005-04-28 11:40:00,5.75761,5.75761,5.75663,5.75671,12000000.0
2005-04-28 11:41:00,5.75601,5.75741,5.75564,5.75564,10000000.0
2005-04-28 11:42:00,5.75612,5.75755,5.75612,5.75755,10000000.0
2005-04-28 11:43:00,5.75762,5.75762,5.755,5.75599,17000000.0
2005-04-28 11:44:00,5.75623,5.7577,5.75623,5.75743,15000000.0
2005-04-28 11:45:00,5.75725,5.75725,5.75605,5.75654,16000000.0
2005-04-28 11:46:00,5.75659,5.7569,5.75573,5.7565,7000000.0
2005-04-28 11:47:00,5.75584,5.75701,5.75547,5.75616,16000000.0
2005-04-28 11:48:00,5.75648,5.75675,5.75475,5.75475,13000000.0
2005-04-28 11:49:00,5.75524,5.75687,5.75524,5.75657,10000000.0
2005-04-28 11:50:00,5.75645,5.7571,5.75582,5.75663,12000000.0
2005-04-28 11:51:00,5.75657,5.75711,5.75561,5.75561,14000000.0
2005-04-28 11:52:00,5.75681,5.75791,5.75681,5.75791,18000000.0
2005-04-28 11:53:00,5.75797,5.75797,5.75659,5.75707,16000000.0
2005-04-28 11:54:00,5.75765,5.75774,5.75664,5.75713,8000000.0
2005-04-28 11:55:00,5.75725,5.75725,5.75626,5.75721,8000000.0
2005-04-28 11:56:00,5.75683,5.75716,5.75661,5.75678,8000000.0
2005-04-28 11:57:00,5.75666,5.75783,5.75664,5.75783,11000000.0
2005-04-28 11:58:00,5.7578,5.7578,5.7569,5.75751,14000000.0
2005-04-28 11:59:00,5.75698,5.75775,5.75674,5.75674,11000000.0
2005-04-28 12:00:00,5.75711,5.75775,5.75643,5.75695,15000000.0
2005-04-28 12:01:00,5.75594,5.75721,5.75594,5.75637,13000000.0
2005-04-28 12:02:00,5.75677,5.75777,5.75628,5.75777,15000000.0
2005-04-28 12:03:00,5.75664,5.75687,5.75539,5.75539,11000000.0
2005-04-28 12:04:00,5.75619,5.75722,5.75619,5.75701,9000000.0
2005-04-28 12:05:00,5.75793,5.75793,5.75728,5.75787,9000000.0
2005-04-28 12:06:00,5.75858,5.75882,5.7574,5.7574,15000000.0
2005-04-28 12:07:00,5.75833,5.7586,5.75709,5.75709,11000000.0
2005-04-28 12:08:00,5.7586,5.75923,5.75814,5.75923,8000000.0
2005-04-28 12:09:00,5.75945,5.75981,5.75789,5.75807,18000000.0
2005-04-28 12:10:00,5.75875,5.75945,5.7576,5.75838,14000000.0
2005-04-28 12:11:00,5.75882,5.75955,5.75849,5.75899,9000000.0
2005-04-28 12:12:00,5.759,5.75939,5.75856,5.75856,18000000.0
2005-04-28 12:13:00,5.7588,5.76003,5.75804,5.75873,12000000.0
2005-04-28 12:14:00,5.7589,5.75929,5.75845,5.75878,10000000.0
2005-04-28 12:15:00,5.75832,5.75929,5.7582,5.75928,8000000.0
2005-04-28 12:16:00,5.75913,5.76008,5.75866,5.75975,14000000.0
2005-04-28 12:17:00,5.75998,5.76135,5.75903,5.76119,13000000.0
2005-04-28 12:18:00,5.76042,5.76078,5.75957,5.76014,10000000.0
2005-04-28 12:19:00,5.76008,5.761,5.7598,5.761,11000000.0
2005-04-28 12:20:00,5.75878,5.76021,5.75878,5.76013,8000000.0
2005-04-28 12:21:00,5.75897,5.76059,5.7589,5.75987,20000000.0
2005-04-28 12:22:00,5.76057,5.76114,5.76033,5.76087,14000000.0
2005-04-28 12:23:00,5.76148,5.76148,5.76018,5.76126,11000000.0
2005-04-28 12:24:00,5.76211,5.76211,5.76051,5.76125,17000000.0
2005-04-28 12:25:00,5.76116,5.76197,5.76056,5.76136,12000000.0
2005-04-28 12:26:00,5.76251,5.76314,5.76218,5.76303,7000000.0
2005-04-28 12:27:00,5.7628,5.76304,5.76191,5.76302,7000000.0
2005-04-28 12:28:00,5.76304,5.76304,5.76139,5.76272,19000000.0
2005-04-28 12:29:00,5.7623,5.7629,5.76137,5.76137,12000000.0
2005-04-28 12:30:00,5.76065,5.76126,5.7603,5.7611,10000000.0
2005-04-28 12:31:00,5.76079,5.76204,5.76067,5.76204,12000000.0
2005-04-28 12:32:00,5.76215,5.76247,5.76026,5.76131,12000000.0
2005-04-28 12:33:00,5.76008,5.7624,5.76008,5.76064,15000000.0
2005-04-28 12:34:00,5.76113,5.76229,5.76072,5.76099,12000000.0
2005-04-28 12:35:00,5.76043,5.76153,5.76033,5.76103,12000000.0
2005-04-28 12:36:00,5.75994,5.76085,5.75978,5.76082,15000000.0
2005-04-28 12:37:00,5.76099,5.76195,5.76058,5.76143,8000000.0
2005-04-28 12:38:00,5.76161,5.76226,5.76048,5.76137,15000000.0
2005-04-28 12:39:00,5.76106,5.76266,5.76106,5.76211,14000000.0
2005-04-28 12:40:00,5.76295,5.76295,5.76127,5.76151,18000000.0
2005-04-28 12:41:00,5.76159,5.7616,5.7607,5.7611,11000000.0
2005-04-28 12:42:00,5.76141,5.76219,5.76111,5.76154,17000000.0
2005-04-28 12:43:00,5.76149,5.76172,5.76074,5.76111,11000000.0
2005-04-28 12:44:00,5.76237,5.76237,5.76101,5.76131,13000000.0
2005-04-28 12:45:00,5.76021,5.76237,5.76021,5.76237,10000000.0
2005-04-28 12:46:00,5.76217,5.76225,5.76108,5.76153,20000000.0
2005-04-28 12:47:00,5.76216,5.76222,5.76069,5.76069,10000000.0
2005-04-28 12:48:00,5.76105,5.76165,5.7606,5.76108,10000000.0
2005-04-28 12:49:00,5.76103,5.76165,5.76029,5.76046,15000000.0
2005-04-28 12:50:00,5.76131,5.76133,5.75966,5.76094,14000000.0
2005-04-28 12:51:00,5.76014,5.7611,5.75951,5.75951,14000000.0
2005-04-28 12:52:00,5.76065,5.76068,5.75937,5.75937,9000000.0
2005-04-28 12:53:00,5.75974,5.76087,5.75965,5.75967,9000000.0
2005-04-28 12:54:00,5.75983,5.76033,5.75882,5.75882,20000000.0
2005-04-28 12:55:00,5.75827,5.75879,5.75743,5.75843,12000000.0
2005-04-28 12:56:00,5.75878,5.75893,5.75731,5.75793,7000000.0
2005-04-28 12:57:00,5.75857,5.75931,5.75806,5.75882,13000000.0
2005-04-28 12:58:00,5.75785,5.75853,5.75764,5.75801,16000000.0
2005-04-28 12:59:00,5.75755,5.7579,5.75632,5.75713,14000000.0
2005-04-28 13:00:00,5.75659,5.7569,5.75562,5.75634,12000000.0
2005-04-28 13:01:00,5.75708,5.75742,5.75579,5.75676,17000000.0
2005-04-28 13:02:00,5.7563,5.7574,5.75618,5.75629,10000000.0
2005-04-28 13:03:00,5.75664,5.7579,5.75639,5.75772,22000000.0
2005-04-28 13:04:00,5.75855,5.75902,5.75773,5.75897,20000000.0
2005-04-28 13:05:00,5.75868,5.75948,5.75862,5.75862,14000000.0
2005-04-28 13:06:00,5.75937,5.7598,5.75844,5.75964,17000000.0
2005-04-28 13:07:00,5.75977,5.76051,5.75923,5.76011,22000000.0
2005-04-28 13:08:00,5.7597,5.7601,5.75886,5.75958,12000000.0
2005-04-28 13:09:00,5.75991,5.75998,5.75856,5.75977,12000000.0
2005-04-28 13:10:00,5.75941,5.76077,5.75939,5.76074,20000000.0
2005-04-28 13:11:00,5.75964,5.76042,5.75873,5.75966,12000000.0
2005-04-28 13:12:00,5.76001,5.7611,5.76001,5.76039,16000000.0
2005-04-28 13:13:00,5.76035,5.76143,5.76025,5.76143,14000000.0
2005-04-28 13:14:00,5.7613,5.76232,5.7605,5.76186,17000000.0
2005-04-28 13:15:00,5.76232,5.76256,5.76146,5.76146,7000000.0
2005-04-28 13:16:00,5.76135,5.76142,5.76012,5.76092,9000000.0
2005-04-28 13:17:00,5.76128,5.76191,5.76077,5.761,15000000.0
2005-04-28 13:18:00,5.76184,5.7621,5.76062,5.76148,17000000.0
2005-04-28 13:19:00,5.76129,5.76133,5.76066,5.76066,15000000.0
2005-04-28 13:20:00,5.76117,5.76119,5.76042,5.76082,12000000.0
2005-04-28 13:21:00,5.76073,5.76152,5.76008,5.76152,24000000.0
2005-04-28 13:22:00,5.76105,5.76117,5.75908,5.76039,12000000.0
2005-04-28 13:23:00,5.76055,5.76078,5.75975,5.76056,12000000.0
2005-04-28 13:24:00,5.76084,5.76084,5.75956,5.76028,18000000.0
2005-04-28 13:25:00,5.76022,5.76141,5.75992,5.76055,12000000.0
2005-04-28 13:26:00,5.76061,5.76118,5.76008,5.76061,12000000.0
2005-04-28 13:27:00,5.76049,5.76101,5.76004,5.76039,9000000.0
2005-04-28 13:28:00,5.76006,5.76129,5.76006,5.7604,15000000.0
2005-04-28 13:29:00,5.76026,5.76106,5.75947,5.76004,14000000.0
2005-04-28 13:30:00,5.75985,5.76033,5.75944,5.75994,11000000.0
2005-04-28 13:31:00,5.76009,5.76061,5.75891,5.76002,11000000.0
2005-04-28 13:32:00,5.75854,5.76006,5.75854,5.75982,8000000.0
2005-04-28 13:33:00,5.75953,5.76059,5.75942,5.76022,14000000.0
2005-04-28 13:34:00,5.75942,5.7596,5.75813,5.75856,11000000.0
2005-04-28 13:35:00,5.75974,5.76006,5.75882,5.7592,16000000.0
2005-04-28 13:36:00,5.75963,5.76016,5.75933,5.7594,8000000.0
2005-04-28 13:37:00,5.75941,5.75996,5.75869,5.75875,17000000.0
2005-04-28 13:38:00,5.75886,5.75987,5.75845,5.75903,14000000.0
2005-04-28 13:39:00,5.76001,5.76033,5.75972,5.75979,10000000.0
2005-04-28 13:40:00,5.75995,5.76003,5.75846,5.75915,8000000.0
2005-04-28 13:41:00,5.75866,5.75966,5.75828,5.75939,11000000.0
2005-04-28 13:42:00,5.75927,5.75966,5.75873,5.75899,14000000.0
2005-04-28 13:43:00,5.75921,5.75956,5.75801,5.75801,11000000.0
2005-04-28 13:44:00,5.75827,5.75937,5.75827,5.75937,11000000.0
2005-04-28 13:45:00,5.75998,5.76083,5.7595,5.76013,14000000.0
2005-04-28 13:46:00,5.76015,5.76101,5.75945,5.76101,11000000.0
2005-04-28 13:47:00,5.76053,5.76087,5.75949,5.75993,13000000.0
2005-04-28 13:48:00,5.76107,5.76115,5.76015,5.76076,14000000.0
2005-04-28 13:49:00,5.76039,5.76128,5.76003,5.76128,12000000.0
2005-04-28 13:50:00,5.76116,5.76119,5.76002,5.76119,16000000.0
2005-04-28 13:51:00,5.76117,5.76146,5.76058,5.76146,14000000.0
2005-04-28 13:52:00,5.76145,5.76177,5.7614,5.76177,10000000.0
2005-04-28 13:53:00,5.76112,5.7616,5.76056,5.76056,10000000.0
2005-04-28 13:54:00,5.76179,5.7618,5.76093,5.76132,8000000.0
2005-04-28 13:55:00,5.76035,5.76204,5.76035,5.76189,13000000.0
2005-04-28 13:56:00,5.7615,5.7615,5.76048,5.76119,17000000.0
2005-04-28 13:57:00,5.76125,5.76149,5.75999,5.76061,13000000.0
2005-04-28 13:58:00,5.7612,5.76162,5.76085,5.76085,7000000.0
2005-04-28 13:59:00,5.76133,5.76133,5.75989,5.75989,9000000.0
2005-04-28 14:00:00,5.76106,5.76202,5.76085,5.76111,7000000.0
2005-04-28 14:01:00,5.76227,5.76227,5.76155,5.76226,11000000.0
2005-04-28 14:02:00,5.7614,5.76253,5.7614,5.76155,19000000.0
2005-04-28 14:03:00,5.76159,5.76293,5.76159,5.76291,13000000.0
2005-04-28 14:04:00,5.76271,5.76285,5.76189,5.76215,22000000.0
2005-04-28 14:05:00,5.76249,5.76311,5.76198,5.76287,17000000.0
2005-04-28 14:06:00,5.76279,5.76391,5.76249,5.76306,11000000.0
2005-04-28 14:07:00,5.76288,5.76305,5.76231,5.76247,9000000.0
2005-04-28 14:08:00,5.76293,5.76318,5.76195,5.76313,11000000.0
2005-04-28 14:09:00,5.76249,5.76315,5.76187,5.76203,12000000.0
2005-04-28 14:10:00,5.76332,5.76382,5.76237,5.76237,13000000.0
2005-04-28 14:11:00,5.76383,5.76527,5.76349,5.76507,14000000.0
2005-04-28 14:12:00,5.76531,5.76531,5.76384,5.76458,11000000.0
2005-04-28 14:13:00,5.76542,5.76542,5.76384,5.76384,11000000.0
2005-04-28 14:14:00,5.76477,5.76521,5.76381,5.76434,7000000.0
2005-04-28 14:15:00,5.76484,5.76521,5.76384,5.76466,14000000.0
2005-04-28 14:16:00,5.76472,5.76496,5.76352,5.7636,13000000.0
2005-04-28 14:17:00,5.76419,5.76422,5.76271,5.76393,22000000.0
2005-04-28 14:18:00,5.76334,5.7639,5.76274,5.76356,15000000.0
2005-04-28 14:19:00,5.76318,5.76375,5.76206,5.76375,12000000.0
2005-04-28 14:20:00,5.76317,5.76438,5.76317,5.76425,7000000.0
2005-04-28 14:21:00,5.76469,5.76481,5.76319,5.76401,13000000.0
2005-04-28 14:22:00,5.76412,5.76448,5.76327,5.76403,8000000.0
2005-04-28 14:23:00,5.7636,5.76539,5.7636,5.76425,11000000.0
2005-04-28 14:24:00,5.76532,5.76605,5.76441,5.76484,13000000.0
2005-04-28 14:25:00,5.76507,5.76528,5.76386,5.76408,15000000.0
2005-04-28 14:26:00,5.7647,5.7651,5.76389,5.76422,8000000.0
2005-04-28 14:27:00,5.76484,5.76597,5.76465,5.76492,10000000.0
2005-04-28 14:28:00,5.76513,5.7652,5.76299,5.76299,11000000.0
2005-04-28 14:29:00,5.76279,5.76555,5.76247,5.76247,21000000.0
2005-04-28 14:30:00,5.76237,5.76585,5.76015,5.76585,11000000.0
2005-04-28 14:31:00,5.76942,5.77078,5.76809,5.76975,17000000.0
2005-04-28 14:32:00,5.76937,5.7703,5.76819,5.76989,15000000.0
2005-04-28 14:33:00,5.771,5.771,5.76576,5.76576,8000000.0
2005-04-28 14:34:00,5.76231,5.76231,5.75903,5.76007,9000000.0
2005-04-28 14:35:00,5.7582,5.7582,5.7531,5.7531,11000000.0
2005-04-28 14:36:00,5.75044,5.75113,5.74794,5.75066,15000000.0
2005-04-28 14:37:00,5.75113,5.75147,5.74983,5.75057,8000000.0
2005-04-28 14:38:00,5.75185,5.75293,5.75106,5.75256,10000000.0
2005-04-28 14:39:00,5.75338,5.75616,5.75332,5.75459,19000000.0
2005-04-28 14:40:00,5.75423,5.75611,5.75417,5.75496,15000000.0
2005-04-28 14:41:00,5.75463,5.75619,5.75403,5.75619,15000000.0
2005-04-28 14:42:00,5.7565,5.7565,5.75411,5.75502,17000000.0
2005-04-28 14:43:00,5.75445,5.75587,5.75256,5.75281,15000000.0
2005-04-28 14:44:00,5.75347,5.75563,5.75303,5.75563,15000000.0
2005-04-28 14:45:00,5.75519,5.75625,5.75453,5.75625,9000000.0
2005-04-28 14:46:00,5.75946,5.76049,5.75777,5.76049,11000000.0
2005-04-28 14:47:00,5.76313,5.76516,5.7615,5.76516,12000000.0
2005-04-28 14:48:00,5.76722,5.76722,5.76489,5.76492,12000000.0
2005-04-28 14:49:00,5.76481,5.76527,5.76325,5.76472,12000000.0
2005-04-28 14:50:00,5.76489,5.76575,5.76399,5.76523,15000000.0
2005-04-28 14:51:00,5.76533,5.76543,5.76407,5.76445,10000000.0
2005-04-28 14:52:00,5.76439,5.76544,5.76421,5.76474,13000000.0
2005-04-28 14:53:00,5.76383,5.76566,5.76206,5.76271,13000000.0
2005-04-28 14:54:00,5.76058,5.76278,5.76049,5.76084,9000000.0
2005-04-28 14:55:00,5.75991,5.76066,5.7591,5.76064,16000000.0
2005-04-28 14:56:00,5.76204,5.7648,5.76144,5.76382,15000000.0
2005-04-28 14:57:00,5.7643,5.76626,5.76143,5.76143,15000000.0
2005-04-28 14:58:00,5.76214,5.7636,5.76214,5.76326,11000000.0
2005-04-28 14:59:00,5.76396,5.76396,5.76092,5.76092,14000000.0
2005-04-28 15:00:00,5.76253,5.7647,5.76187,5.7647,18000000.0
2005-04-28 15:01:00,5.76477,5.766,5.76348,5.76459,12000000.0
2005-04-28 15:02:00,5.76447,5.76453,5.76391,5.7643,7000000.0
2005-04-28 15:03:00,5.7655,5.76806,5.76429,5.76748,18000000.0
2005-04-28 15:04:00,5.76747,5.77083,5.76736,5.77083,21000000.0
2005-04-28 15:05:00,5.77302,5.77441,5.77262,5.77307,13000000.0
2005-04-28 15:06:00,5.77306,5.77306,5.77048,5.77048,14000000.0
2005-04-28 15:07:00,5.7694,5.77027,5.76875,5.77015,22000000.0
2005-04-28 15:08:00,5.77066,5.77118,5.76986,5.77022,10000000.0
2005-04-28 15:09:00,5.76827,5.76944,5.76653,5.76671,9000000.0
2005-04-28 15:10:00,5.7657,5.76784,5.76566,5.76658,14000000.0
2005-04-28 15:11:00,5.76641,5.76688,5.76493,5.76614,12000000.0
2005-04-28 15:12:00,5.76602,5.76694,5.76371,5.76694,13000000.0
2005-04-28 15:13:00,5.76726,5.76768,5.76583,5.76711,12000000.0
2005-04-28 15:14:00,5.76688,5.76722,5.76543,5.76699,10000000.0
2005-04-28 15:15:00,5.7679,5.76947,5.76606,5.76829,16000000.0
2005-04-28 15:16:00,5.7666,5.76717,5.76498,5.76717,15000000.0
2005-04-28 15:17:00,5.76767,5.76886,5.76732,5.76764,14000000.0
2005-04-28 15:18:00,5.76718,5.76883,5.76655,5.76669,12000000.0
2005-04-28 15:19:00,5.76533,5.76646,5.76455,5.76535,11000000.0
2005-04-28 15:20:00,5.76508,5.76569,5.76447,5.76569,14000000.0
2005-04-28 15:21:00,5.76743,5.76743,5.76408,5.7647,14000000.0
2005-04-28 15:22:00,5.76409,5.7649,5.76027,5.76027,10000000.0
2005-04-28 15:23:00,5.75959,5.76268,5.75945,5.76112,11000000.0
2005-04-28 15:24:00,5.76302,5.76394,5.76204,5.76346,10000000.0
2005-04-28 15:25:00,5.76494,5.76535,5.76343,5.76439,16000000.0
2005-04-28 15:26:00,5.76357,5.76403,5.76231,5.76336,15000000.0
2005-04-28 15:27:00,5.76311,5.76363,5.76262,5.76326,10000000.0
2005-04-28 15:28:00,5.76339,5.76486,5.76181,5.76194,11000000.0
2005-04-28 15:29:00,5.76313,5.76567,5.76187,5.76187,19000000.0
2005-04-28 15:30:00,5.76303,5.7637,5.76213,5.76318,10000000.0
2005-04-28 15:31:00,5.76433,5.76523,5.76308,5.76344,14000000.0
2005-04-28 15:32:00,5.76389,5.76439,5.76177,5.76274,12000000.0
2005-04-28 15:33:00,5.76251,5.76466,5.76241,5.76424,20000000.0
2005-04-28 15:34:00,5.76242,5.76378,5.76221,5.76364,12000000.0
2005-04-28 15:35:00,5.76315,5.76457,5.76293,5.76323,12000000.0
2005-04-28 15:36:00,5.763,5.76368,5.76271,5.763,10000000.0
2005-04-28 15:37:00,5.76248,5.76402,5.76248,5.76355,10000000.0
2005-04-28 15:38:00,5.76326,5.76351,5.7619,5.7619,13000000.0
2005-04-28 15:39:00,5.76245,5.76287,5.76199,5.76199,7000000.0
2005-04-28 15:40:00,5.76366,5.76392,5.7627,5.7627,10000000.0
2005-04-28 15:41:00,5.76293,5.76305,5.76233,5.76273,9000000.0
2005-04-28 15:42:00,5.76236,5.76285,5.76124,5.76205,13000000.0
2005-04-28 15:43:00,5.76299,5.76357,5.76221,5.76329,16000000.0
2005-04-28 15:44:00,5.76383,5.76383,5.76288,5.7629,14000000.0
2005-04-28 15:45:00,5.76352,5.764,5.76261,5.764,15000000.0
2005-04-28 15:46:00,5.76395,5.76434,5.7627,5.76374,13000000.0
2005-04-28 15:47:00,5.76362,5.76403,5.76301,5.76402,9000000.0
2005-04-28 15:48:00,5.76404,5.76452,5.76294,5.76359,21000000.0
2005-04-28 15:49:00,5.76381,5.76532,5.7629,5.76328,23000000.0
2005-04-28 15:50:00,5.76227,5.76305,5.76204,5.76278,12000000.0
2005-04-28 15:51:00,5.76193,5.76193,5.75937,5.75979,19000000.0
2005-04-28 15:52:00,5.7592,5.75933,5.75724,5.75724,15000000.0
2005-04-28 15:53:00,5.75935,5.76001,5.7579,5.75895,14000000.0
2005-04-28 15:54:00,5.75811,5.76025,5.75811,5.75907,15000000.0
2005-04-28 15:55:00,5.76044,5.76044,5.75887,5.75908,12000000.0
2005-04-28 15:56:00,5.75731,5.75966,5.75731,5.75834,18000000.0
2005-04-28 15:57:00,5.75981,5.76065,5.75928,5.75971,10000000.0
2005-04-28 15:58:00,5.75878,5.76069,5.75834,5.75919,22000000.0
2005-04-28 15:59:00,5.75935,5.76031,5.75828,5.7597,12000000.0
2005-04-28 16:00:00,5.76077,5.7614,5.7601,5.7601,12000000.0
2005-04-28 16:01:00,5.75973,5.76193,5.75957,5.76101,12000000.0
2005-04-28 16:02:00,5.76022,5.76101,5.75955,5.7609,13000000.0
2005-04-28 16:03:00,5.76068,5.7619,5.76021,5.76021,13000000.0
2005-04-28 16:04:00,5.76028,5.76075,5.75896,5.75896,11000000.0
2005-04-28 16:05:00,5.7595,5.76035,5.75905,5.75973,9000000.0
2005-04-28 16:06:00,5.76031,5.76216,5.76002,5.76216,14000000.0
2005-04-28 16:07:00,5.76212,5.76212,5.75996,5.76131,15000000.0
2005-04-28 16:08:00,5.76197,5.76206,5.76037,5.76129,15000000.0
2005-04-28 16:09:00,5.76105,5.76105,5.7576,5.75773,17000000.0
2005-04-28 16:10:00,5.75755,5.75868,5.75669,5.7572,14000000.0
2005-04-28 16:11:00,5.75924,5.75933,5.75806,5.75871,9000000.0
2005-04-28 16:12:00,5.75895,5.75968,5.7585,5.7591,15000000.0
2005-04-28 16:13:00,5.75853,5.75968,5.7584,5.7593,14000000.0
2005-04-28 16:14:00,5.75953,5.76108,5.75953,5.76108,12000000.0
2005-04-28 16:15:00,5.76123,5.76171,5.76033,5.76033,14000000.0
2005-04-28 16:16:00,5.76005,5.76042,5.75851,5.75935,13000000.0
2005-04-28 16:17:00,5.76098,5.76101,5.75914,5.76094,18000000.0
2005-04-28 16:18:00,5.75928,5.75928,5.75781,5.75863,13000000.0
2005-04-28 16:19:00,5.75897,5.75964,5.7584,5.7584,8000000.0
2005-04-28 16:20:00,5.75922,5.76004,5.75773,5.75937,13000000.0
2005-04-28 16:21:00,5.7607,5.7612,5.75923,5.75952,12000000.0
2005-04-28 16:22:00,5.75975,5.76181,5.75954,5.76021,11000000.0
2005-04-28 16:23:00,5.76149,5.76149,5.75901,5.76065,14000000.0
2005-04-28 16:24:00,5.76071,5.76094,5.75953,5.76006,15000000.0
2005-04-28 16:25:00,5.75979,5.75979,5.75838,5.75862,11000000.0
2005-04-28 16:26:00,5.75855,5.75886,5.75783,5.75845,8000000.0
2005-04-28 16:27:00,5.75828,5.75975,5.75767,5.75861,10000000.0
2005-04-28 16:28:00,5.75798,5.75845,5.75566,5.75566,15000000.0
2005-04-28 16:29:00,5.75605,5.75664,5.75461,5.75464,7000000.0
2005-04-28 16:30:00,5.75393,5.75609,5.75393,5.75481,16000000.0
2005-04-28 16:31:00,5.75508,5.75737,5.75501,5.75645,14000000.0
2005-04-28 16:32:00,5.75623,5.75756,5.75611,5.75691,7000000.0
2005-04-28 16:33:00,5.75654,5.75679,5.75458,5.75458,8000000.0
2005-04-28 16:34:00,5.75667,5.7574,5.75641,5.75667,8000000.0
2005-04-28 16:35:00,5.75757,5.75797,5.75693,5.75723,9000000.0
2005-04-28 16:36:00,5.75682,5.75804,5.75682,5.75684,13000000.0
2005-04-28 16:37:00,5.75785,5.75785,5.75535,5.75535,18000000.0
2005-04-28 16:38:00,5.75542,5.75617,5.75441,5.75505,18000000.0
2005-04-28 16:39:00,5.75659,5.7582,5.75607,5.7563,20000000.0
2005-04-28 16:40:00,5.75692,5.75912,5.75556,5.75566,13000000.0
2005-04-28 16:41:00,5.75646,5.75829,5.75623,5.75771,20000000.0
2005-04-28 16:42:00,5.75724,5.75845,5.75628,5.75746,18000000.0
2005-04-28 16:43:00,5.75754,5.75989,5.75754,5.75989,15000000.0
2005-04-28 16:44:00,5.76104,5.76104,5.75898,5.7607,20000000.0
2005-04-28 16:45:00,5.75995,5.76087,5.75931,5.7594,13000000.0
2005-04-28 16:46:00,5.76067,5.76148,5.75872,5.761,15000000.0
2005-04-28 16:47:00,5.76197,5.76227,5.76129,5.76137,8000000.0
2005-04-28 16:48:00,5.76118,5.76118,5.75912,5.75912,11000000.0
2005-04-28 16:49:00,5.75998,5.76026,5.75913,5.75932,12000000.0
2005-04-28 16:50:00,5.75903,5.76043,5.75829,5.75925,15000000.0
2005-04-28 16:51:00,5.75893,5.76005,5.7578,5.7578,18000000.0
2005-04-28 16:52:00,5.75975,5.75988,5.75824,5.75824,14000000.0
2005-04-28 16:53:00,5.75956,5.75981,5.75811,5.75866,8000000.0
2005-04-28 16:54:00,5.75763,5.75892,5.75705,5.75778,11000000.0
2005-04-28 16:55:00,5.75852,5.75967,5.75789,5.75936,12000000.0
2005-04-28 16:56:00,5.75973,5.76014,5.75899,5.76014,10000000.0
2005-04-28 16:57:00,5.76031,5.76298,5.76031,5.76298,8000000.0
2005-04-28 16:58:00,5.76268,5.76318,5.76071,5.76233,9000000.0
2005-04-28 16:59:00,5.76186,5.76228,5.75911,5.75938,13000000.0
2005-04-28 17:00:00,5.75988,5.76034,5.75939,5.76028,11000000.0
2005-04-28 17:01:00,5.75982,5.7603,5.75915,5.75983,12000000.0
2005-04-28 17:02:00,5.75995,5.76037,5.75939,5.76015,10000000.0
2005-04-28 17:03:00,5.75993,5.76099,5.75961,5.76046,16000000.0
2005-04-28 17:04:00,5.75918,5.76058,5.75918,5.76006,13000000.0
2005-04-28 17:05:00,5.75964,5.76053,5.7592,5.7604,16000000.0
2005-04-28 17:06:00,5.76024,5.76183,5.75957,5.76142,12000000.0
2005-04-28 17:07:00,5.76189,5.76254,5.76123,5.76249,8000000.0
2005-04-28 17:08:00,5.76238,5.76298,5.76178,5.76266,21000000.0
2005-04-28 17:09:00,5.76262,5.76271,5.76074,5.76244,16000000.0
2005-04-28 17:10:00,5.76267,5.76267,5.76158,5.76246,11000000.0
2005-04-28 17:11:00,5.76319,5.76383,5.7624,5.76383,11000000.0
2005-04-28 17:12:00,5.76467,5.76495,5.76357,5.76435,9000000.0
2005-04-28 17:13:00,5.76382,5.76478,5.76376,5.76436,9000000.0
2005-04-28 17:14:00,5.76468,5.76468,5.76327,5.76394,17000000.0
2005-04-28 17:15:00,5.7629,5.76372,5.76193,5.76252,11000000.0
2005-04-28 17:16:00,5.76199,5.7621,5.76085,5.76145,15000000.0
2005-04-28 17:17:00,5.7628,5.76336,5.76125,5.7626,13000000.0
2005-04-28 17:18:00,5.76327,5.76368,5.76204,5.76348,15000000.0
2005-04-28 17:19:00,5.76342,5.76368,5.76202,5.76268,17000000.0
2005-04-28 17:20:00,5.76314,5.76322,5.76054,5.76268,12000000.0
2005-04-28 17:21:00,5.7636,5.76404,5.76133,5.76133,7000000.0
2005-04-28 17:22:00,5.76376,5.76389,5.76126,5.76126,14000000.0
2005-04-28 17:23:00,5.76255,5.76488,5.76255,5.76488,13000000.0
2005-04-28 17:24:00,5.76459,5.7652,5.76378,5.7652,9000000.0
2005-04-28 17:25:00,5.76604,5.76624,5.76505,5.7657,11000000.0
2005-04-28 17:26:00,5.7646,5.76544,5.76206,5.76451,16000000.0
2005-04-28 17:27:00,5.76542,5.76601,5.76461,5.7657,9000000.0
2005-04-28 17:28:00,5.76565,5.76658,5.76518,5.766,15000000.0
2005-04-28 17:29:00,5.76632,5.76807,5.76573,5.76669,11000000.0
2005-04-28 17:30:00,5.7665,5.76852,5.76631,5.76852,19000000.0
2005-04-28 17:31:00,5.76734,5.76787,5.76648,5.76736,11000000.0
2005-04-28 17:32:00,5.76849,5.76849,5.76651,5.76673,9000000.0
2005-04-28 17:33:00,5.76643,5.76643,5.76501,5.76501,10000000.0
2005-04-28 17:34:00,5.76453,5.76509,5.76296,5.76296,14000000.0
2005-04-28 17:35:00,5.76361,5.76496,5.76278,5.76444,13000000.0
2005-04-28 17:36:00,5.76363,5.76667,5.76305,5.76667,11000000.0
2005-04-28 17:37:00,5.76617,5.76617,5.76371,5.76408,15000000.0
2005-04-28 17:38:00,5.76447,5.7654,5.76394,5.76431,17000000.0
2005-04-28 17:39:00,5.76555,5.76607,5.76453,5.76607,8000000.0
2005-04-28 17:40:00,5.76595,5.76711,5.76449,5.76531,12000000.0
2005-04-28 17:41:00,5.76461,5.76533,5.76418,5.76518,21000000.0
2005-04-28 17:42:00,5.76455,5.76515,5.76352,5.76515,13000000.0
2005-04-28 17:43:00,5.76466,5.76561,5.76365,5.76496,11000000.0
2005-04-28 17:44:00,5.76485,5.76562,5.76429,5.76429,19000000.0
2005-04-28 17:45:00,5.76494,5.76504,5.76357,5.76357,10000000.0
2005-04-28 17:46:00,5.76352,5.76576,5.76322,5.76379,13000000.0
2005-04-28 17:47:00,5.76415,5.76639,5.76368,5.76473,9000000.0
2005-04-28 17:48:00,5.76439,5.76447,5.76235,5.76245,14000000.0
2005-04-28 17:49:00,5.76279,5.76529,5.76214,5.76317,14000000.0
2005-04-28 17:50:00,5.76356,5.76482,5.76306,5.76365,17000000.0
2005-04-28 17:51:00,5.76223,5.76575,5.76223,5.76575,13000000.0
2005-04-28 17:52:00,5.76402,5.76402,5.7627,5.76348,24000000.0
2005-04-28 17:53:00,5.76278,5.76336,5.76194,5.76239,16000000.0
2005-04-28 17:54:00,5.76425,5.76425,5.7618,5.7618,16000000.0
2005-04-28 17:55:00,5.7631,5.76423,5.76303,5.76334,13000000.0
2005-04-28 17:56:00,5.76255,5.76309,5.7594,5.7594,15000000.0
2005-04-28 17:57:00,5.75748,5.75992,5.75748,5.75992,10000000.0
2005-04-28 17:58:00,5.76048,5.7616,5.7602,5.76058,15000000.0
2005-04-28 17:59:00,5.76103,5.76216,5.75951,5.76103,13000000.0
2005-04-28 18:00:00,5.76091,5.76224,5.76034,5.76113,7000000.0
2005-04-28 18:01:00,5.76198,5.76306,5.76104,5.7627,18000000.0
2005-04-28 18:02:00,5.76196,5.76196,5.76072,5.7616,17000000.0
2005-04-28 18:03:00,5.76107,5.76245,5.76097,5.76176,16000000.0
2005-04-28 18:04:00,5.76166,5.76245,5.76138,5.76202,14000000.0
2005-04-28 18:05:00,5.76211,5.76211,5.76087,5.76087,13000000.0
2005-04-28 18:06:00,5.76111,5.76122,5.76029,5.76088,18000000.0
2005-04-28 18:07:00,5.76076,5.76126,5.7606,5.76126,12000000.0
2005-04-28 18:08:00,5.75992,5.76049,5.7581,5.7581,18000000.0
2005-04-28 18:09:00,5.75986,5.76121,5.75976,5.76121,12000000.0
2005-04-28 18:10:00,5.76049,5.76049,5.75963,5.76048,13000000.0
2005-04-28 18:11:00,5.76071,5.76095,5.76003,5.76069,10000000.0
2005-04-28 18:12:00,5.76011,5.76074,5.75928,5.76025,11000000.0
2005-04-28 18:13:00,5.75963,5.7605,5.75868,5.75868,14000000.0
2005-04-28 18:14:00,5.76045,5.76096,5.76036,5.76096,10000000.0
2005-04-28 18:15:00,5.75993,5.76133,5.75969,5.76133,10000000.0
2005-04-28 18:16:00,5.76104,5.76287,5.76065,5.76248,9000000.0
2005-04-28 18:17:00,5.76238,5.76278,5.76193,5.76214,18000000.0
2005-04-28 18:18:00,5.76089,5.76225,5.76076,5.76195,14000000.0
2005-04-28 18:19:00,5.76134,5.76197,5.76075,5.7612,10000000.0
2005-04-28 18:20:00,5.76089,5.76316,5.76089,5.76162,15000000.0
2005-04-28 18:21:00,5.76248,5.76248,5.76114,5.76235,18000000.0
2005-04-28 18:22:00,5.76165,5.76203,5.7608,5.7613,14000000.0
2005-04-28 18:23:00,5.76023,5.76074,5.7595,5.76074,7000000.0
2005-04-28 18:24:00,5.76068,5.76097,5.75943,5.75943,9000000.0
2005-04-28 18:25:00,5.76094,5.76157,5.76093,5.76105,13000000.0
2005-04-28 18:26:00,5.76151,5.76201,5.76122,5.76154,16000000.0
2005-04-28 18:27:00,5.76167,5.76198,5.76104,5.76182,14000000.0
2005-04-28 18:28:00,5.7613,5.76224,5.7613,5.76172,13000000.0
2005-04-28 18:29:00,5.76148,5.76185,5.76,5.76,11000000.0
2005-04-28 18:30:00,5.76113,5.76239,5.76052,5.76215,16000000.0
2005-04-28 18:31:00,5.76163,5.76206,5.76013,5.76101,12000000.0
2005-04-28 18:32:00,5.76018,5.76166,5.76018,5.76166,11000000.0
2005-04-28 18:33:00,5.76221,5.76256,5.76165,5.76238,13000000.0
2005-04-28 18:34:00,5.76226,5.76273,5.7614,5.76172,13000000.0
2005-04-28 18:35:00,5.76325,5.76325,5.76099,5.76099,18000000.0
2005-04-28 18:36:00,5.76253,5.76277,5.76067,5.76111,18000000.0
2005-04-28 18:37:00,5.76122,5.76204,5.76117,5.76157,18000000.0
2005-04-28 18:38:00,5.76122,5.76143,5.7607,5.76125,11000000.0
2005-04-28 18:39:00,5.76138,5.7622,5.76132,5.7622,11000000.0
2005-04-28 18:40:00,5.7625,5.76257,5.76115,5.76115,14000000.0
2005-04-28 18:41:00,5.76235,5.76262,5.76169,5.76169,16000000.0
2005-04-28 18:42:00,5.76204,5.76262,5.76146,5.76183,14000000.0
2005-04-28 18:43:00,5.76156,5.76287,5.76156,5.76287,10000000.0
2005-04-28 18:44:00,5.76241,5.76314,5.7623,5.76256,13000000.0
2005-04-28 18:45:00,5.76271,5.76361,5.76247,5.76346,13000000.0
2005-04-28 18:46:00,5.76327,5.76358,5.76242,5.76313,12000000.0
2005-04-28 18:47:00,5.76322,5.76411,5.76304,5.76411,14000000.0
2005-04-28 18:48:00,5.76378,5.76454,5.763,5.76454,15000000.0
2005-04-28 18:49:00,5.76488,5.76538,5.76452,5.76491,12000000.0
2005-04-28 18:50:00,5.76504,5.76534,5.76468,5.76508,9000000.0
2005-04-28 18:51:00,5.7654,5.76684,5.76512,5.76647,17000000.0
2005-04-28 18:52:00,5.76679,5.76697,5.76513,5.76627,9000000.0
2005-04-28 18:53:00,5.76694,5.76799,5.76612,5.76785,14000000.0
2005-04-28 18:54:00,5.76744,5.76785,5.76621,5.76775,14000000.0
2005-04-28 18:55:00,5.76895,5.76972,5.76857,5.769,10000000.0
2005-04-28 18:56:00,5.76944,5.77005,5.76912,5.76912,16000000.0
2005-04-28 18:57:00,5.76942,5.77006,5.76883,5.76935,17000000.0
2005-04-28 18:58:00,5.76892,5.76913,5.76809,5.76809,14000000.0
2005-04-28 18:59:00,5.76831,5.76885,5.76686,5.76792,14000000.0
2005-04-28 19:00:00,5.76825,5.76825,5.76732,5.76732,15000000.0
2005-04-28 19:01:00,5.76808,5.76826,5.76649,5.76826,15000000.0
2005-04-28 19:02:00,5.76756,5.76777,5.76593,5.76632,14000000.0
2005-04-28 19:03:00,5.76675,5.76792,5.76633,5.76753,14000000.0
2005-04-28 19:04:00,5.76778,5.76779,5.76706,5.76712,12000000.0
2005-04-28 19:05:00,5.7655,5.76696,5.76528,5.76655,15000000.0
2005-04-28 19:06:00,5.7672,5.76798,5.76658,5.76664,16000000.0
2005-04-28 19:07:00,5.76769,5.76784,5.76581,5.76684,20000000.0
2005-04-28 19:08:00,5.7672,5.76734,5.7655,5.7655,8000000.0
2005-04-28 19:09:00,5.76571,5.76632,5.76559,5.76632,17000000.0
2005-04-28 19:10:00,5.76553,5.76616,5.76409,5.76616,9000000.0
2005-04-28 19:11:00,5.76558,5.76577,5.76506,5.7654,16000000.0
2005-04-28 19:12:00,5.76575,5.76635,5.76528,5.76635,13000000.0
2005-04-28 19:13:00,5.76612,5.76637,5.76579,5.76616,10000000.0
2005-04-28 19:14:00,5.76632,5.76712,5.76514,5.76576,20000000.0
2005-04-28 19:15:00,5.76497,5.7655,5.76422,5.76477,12000000.0
2005-04-28 19:16:00,5.76427,5.76473,5.76366,5.76418,8000000.0
2005-04-28 19:17:00,5.76495,5.76599,5.76452,5.76494,18000000.0
2005-04-28 19:18:00,5.7644,5.7654,5.7644,5.7654,11000000.0
2005-04-28 19:19:00,5.76476,5.76488,5.76399,5.76399,12000000.0
2005-04-28 19:20:00,5.76441,5.76501,5.76361,5.76383,14000000.0
2005-04-28 19:21:00,5.76442,5.7651,5.764,5.7648,13000000.0
2005-04-28 19:22:00,5.76462,5.76473,5.76373,5.76473,12000000.0
2005-04-28 19:23:00,5.76508,5.76538,5.76494,5.76494,14000000.0
2005-04-28 19:24:00,5.76464,5.76508,5.76287,5.76376,19000000.0
2005-04-28 19:25:00,5.76387,5.76565,5.76387,5.76433,8000000.0
2005-04-28 19:26:00,5.76442,5.76555,5.76442,5.76547,7000000.0
2005-04-28 19:27:00,5.76533,5.76622,5.76518,5.76601,20000000.0
2005-04-28 19:28:00,5.76548,5.76608,5.76485,5.76549,17000000.0
2005-04-28 19:29:00,5.7656,5.7656,5.76474,5.76534,10000000.0
2005-04-28 19:30:00,5.76574,5.76612,5.76529,5.76612,15000000.0
2005-04-28 19:31:00,5.76643,5.76698,5.76602,5.76682,11000000.0
2005-04-28 19:32:00,5.76791,5.76815,5.76748,5.76758,9000000.0
2005-04-28 19:33:00,5.76761,5.76775,5.76642,5.76642,14000000.0
2005-04-28 19:34:00,5.76621,5.76817,5.76621,5.76736,17000000.0
2005-04-28 19:35:00,5.76638,5.76781,5.76625,5.76721,8000000.0
2005-04-28 19:36:00,5.76694,5.76735,5.76647,5.76681,15000000.0
2005-04-28 19:37:00,5.76676,5.76765,5.76676,5.76744,8000000.0
2005-04-28 19:38:00,5.76756,5.76756,5.76628,5.76635,15000000.0
2005-04-28 19:39:00,5.76741,5.76746,5.76667,5.76667,17000000.0
2005-04-28 19:40:00,5.76721,5.76743,5.76601,5.76611,16000000.0
2005-04-28 19:41:00,5.7676,5.76781,5.76732,5.76741,11000000.0
2005-04-28 19:42:00,5.76748,5.76832,5.76721,5.76832,15000000.0
2005-04-28 19:43:00,5.76871,5.76871,5.76702,5.76702,14000000.0
2005-04-28 19:44:00,5.76842,5.76938,5.76806,5.76877,14000000.0
2005-04-28 19:45:00,5.7689,5.76915,5.76813,5.76915,15000000.0
2005-04-28 19:46:00,5.76981,5.77007,5.76896,5.77007,15000000.0
2005-04-28 19:47:00,5.76965,5.77061,5.76963,5.77003,16000000.0
2005-04-28 19:48:00,5.77019,5.77053,5.76936,5.76936,16000000.0
2005-04-28 19:49:00,5.76907,5.76972,5.76819,5.76819,8000000.0
2005-04-28 19:50:00,5.76985,5.77096,5.76985,5.77096,9000000.0
2005-04-28 19:51:00,5.77084,5.77223,5.77084,5.77122,19000000.0
2005-04-28 19:52:00,5.77132,5.77146,5.77069,5.77126,11000000.0
2005-04-28 19:53:00,5.77074,5.77185,5.77074,5.77133,14000000.0
2005-04-28 19:54:00,5.77066,5.77112,5.76989,5.77002,18000000.0
2005-04-28 19:55:00,5.76957,5.77037,5.76916,5.77029,13000000.0
2005-04-28 19:56:00,5.77012,5.77034,5.76914,5.77001,10000000.0
2005-04-28 19:57:00,5.76978,5.77051,5.76944,5.77016,16000000.0
2005-04-28 19:58:00,5.76953,5.77029,5.76909,5.76993,15000000.0
2005-04-28 19:59:00,5.7693,5.76982,5.76867,5.76979,14000000.0
2005-04-28 20:00:00,5.77063,5.77063,5.76956,5.76956,11000000.0
2005-04-28 20:01:00,5.76839,5.76928,5.76791,5.76859,24000000.0
2005-04-28 20:02:00,5.76915,5.76957,5.76865,5.76865,11000000.0
2005-04-28 20:03:00,5.77012,5.77038,5.76992,5.77031,11000000.0
2005-04-28 20:04:00,5.76962,5.77054,5.76962,5.77021,10000000.0
2005-04-28 20:05:00,5.77029,5.77034,5.76969,5.77022,17000000.0
2005-04-28 20:06:00,5.76914,5.76993,5.76889,5.76951,10000000.0
2005-04-28 20:07:00,5.76971,5.77,5.76834,5.76942,14000000.0
2005-04-28 20:08:00,5.76953,5.76953,5.76767,5.7694,13000000.0
2005-04-28 20:09:00,5.76944,5.76956,5.76864,5.76946,11000000.0
2005-04-28 20:10:00,5.77018,5.77135,5.77009,5.77135,11000000.0
2005-04-28 20:11:00,5.7713,5.77157,5.77094,5.77132,9000000.0
2005-04-28 20:12:00,5.77053,5.77112,5.76985,5.77058,16000000.0
2005-04-28 20:13:00,5.77149,5.77201,5.77126,5.77194,11000000.0
2005-04-28 20:14:00,5.77239,5.77268,5.77172,5.77265,19000000.0
2005-04-28 20:15:00,5.77295,5.77304,5.77178,5.77221,13000000.0
2005-04-28 20:16:00,5.77262,5.77375,5.77262,5.77369,15000000.0
2005-04-28 20:17:00,5.77319,5.77319,5.7727,5.77273,8000000.0
2005-04-28 20:18:00,5.77302,5.77348,5.77264,5.77324,14000000.0
2005-04-28 20:19:00,5.77234,5.77249,5.77132,5.77213,14000000.0
2005-04-28 20:20:00,5.77265,5.77362,5.77265,5.77362,12000000.0
2005-04-28 20:21:00,5.77382,5.77406,5.77355,5.77376,9000000.0
2005-04-28 20:22:00,5.77362,5.77362,5.77247,5.77262,17000000.0
2005-04-28 20:23:00,5.77231,5.77271,5.77199,5.77242,11000000.0
2005-04-28 20:24:00,5.7725,5.77399,5.77183,5.77399,16000000.0
2005-04-28 20:25:00,5.77405,5.77405,5.77343,5.77355,11000000.0
2005-04-28 20:26:00,5.773,5.773,5.77188,5.77274,8000000.0
2005-04-28 20:27:00,5.7713,5.77253,5.77053,5.77253,13000000.0
2005-04-28 20:28:00,5.77235,5.77298,5.7712,5.77298,15000000.0
2005-04-28 20:29:00,5.77315,5.77381,5.77239,5.77263,16000000.0
2005-04-28 20:30:00,5.77274,5.77302,5.7721,5.77302,8000000.0
2005-04-28 20:31:00,5.77257,5.77323,5.7721,5.77257,18000000.0
2005-04-28 20:32:00,5.77174,5.77257,5.77174,5.77238,7000000.0
2005-04-28 20:33:00,5.77325,5.7743,5.77306,5.7743,13000000.0
2005-04-28 20:34:00,5.77413,5.77423,5.77302,5.77356,13000000.0
2005-04-28 20:35:00,5.77261,5.77368,5.77261,5.77368,9000000.0
2005-04-28 20:36:00,5.77384,5.77399,5.77291,5.77391,17000000.0
2005-04-28 20:37:00,5.77391,5.77398,5.77295,5.7736,14000000.0
2005-04-28 20:38:00,5.77321,5.77348,5.77159,5.77307,16000000.0
2005-04-28 20:39:00,5.77339,5.77357,5.77267,5.77267,14000000.0
2005-04-28 20:40:00,5.77237,5.77258,5.77127,5.77165,17000000.0
2005-04-28 20:41:00,5.77209,5.77209,5.76999,5.77021,16000000.0
2005-04-28 20:42:00,5.77039,5.7712,5.76987,5.77082,22000000.0
2005-04-28 20:43:00,5.7722,5.7722,5.77036,5.77143,18000000.0
2005-04-28 20:44:00,5.77095,5.77205,5.76983,5.77079,16000000.0
2005-04-28 20:45:00,5.77009,5.77094,5.77009,5.77056,8000000.0
2005-04-28 20:46:00,5.77136,5.77163,5.77074,5.77163,19000000.0
2005-04-28 20:47:00,5.77083,5.77145,5.77007,5.77064,12000000.0
2005-04-28 20:48:00,5.77044,5.77074,5.76962,5.77074,9000000.0
2005-04-28 20:49:00,5.77044,5.77044,5.76951,5.76997,19000000.0
2005-04-28 20:50:00,5.76928,5.77,5.76911,5.76922,15000000.0
2005-04-28 20:51:00,5.76956,5.77006,5.76876,5.77003,9000000.0
2005-04-28 20:52:00,5.76985,5.76988,5.76935,5.76953,11000000.0
2005-04-28 20:53:00,5.76949,5.76954,5.76839,5.7692,15000000.0
2005-04-28 20:54:00,5.76892,5.76913,5.7678,5.76866,12000000.0
2005-04-28 20:55:00,5.76884,5.76884,5.76762,5.76867,18000000.0
2005-04-28 20:56:00,5.76773,5.76891,5.76747,5.76776,12000000.0
2005-04-28 20:57:00,5.7696,5.76983,5.76847,5.76906,13000000.0
2005-04-28 20:58:00,5.76873,5.76979,5.7686,5.76979,11000000.0
2005-04-28 20:59:00,5.76924,5.76924,5.76778,5.76795,11000000.0
2005-04-28 21:00:00,5.76871,5.76949,5.76818,5.76911,17000000.0
2005-04-28 21:01:00,5.76898,5.76911,5.76805,5.76882,10000000.0
2005-04-28 21:02:00,5.7676,5.76866,5.7676,5.76866,8000000.0
2005-04-28 21:03:00,5.76891,5.77005,5.76891,5.76936,19000000.0
2005-04-28 21:04:00,5.76977,5.76995,5.76919,5.76919,18000000.0
2005-04-28 21:05:00,5.76941,5.77034,5.76896,5.76927,14000000.0
2005-04-28 21:06:00,5.77022,5.77072,5.77012,5.77025,12000000.0
2005-04-28 21:07:00,5.77073,5.771,5.77051,5.771,10000000.0
2005-04-28 21:08:00,5.7706,5.7706,5.76961,5.77003,14000000.0
2005-04-28 21:09:00,5.77037,5.77115,5.77037,5.77078,16000000.0
2005-04-28 21:10:00,5.76994,5.77054,5.76906,5.76906,15000000.0
2005-04-28 21:11:00,5.76925,5.76998,5.76875,5.76962,13000000.0
2005-04-28 21:12:00,5.77017,5.77036,5.76931,5.76964,10000000.0
2005-04-28 21:13:00,5.76983,5.77068,5.7693,5.7694,14000000.0
2005-04-28 21:14:00,5.76975,5.76984,5.76911,5.76984,10000000.0
2005-04-28 21:15:00,5.77019,5.77019,5.76929,5.76929,15000000.0
2005-04-28 21:16:00,5.76992,5.77001,5.76906,5.76906,11000000.0
2005-04-28 21:17:00,5.76956,5.77048,5.76926,5.76957,13000000.0
2005-04-28 21:18:00,5.77011,5.77011,5.76913,5.76975,17000000.0
2005-04-28 21:19:00,5.76888,5.77015,5.76838,5.76924,12000000.0
2005-04-28 21:20:00,5.76949,5.7706,5.76928,5.7704,14000000.0
2005-04-28 21:21:00,5.7701,5.77021,5.76924,5.76968,11000000.0
2005-04-28 21:22:00,5.76972,5.7704,5.76934,5.77035,9000000.0
2005-04-28 21:23:00,5.77018,5.77087,5.77018,5.77043,7000000.0
2005-04-28 21:24:00,5.77009,5.77035,5.76903,5.76903,11000000.0
2005-04-28 21:25:00,5.77036,5.77096,5.77014,5.77091,7000000.0
2005-04-28 21:26:00,5.77032,5.77119,5.76937,5.76937,13000000.0
2005-04-28 21:27:00,5.77051,5.77051,5.76959,5.77007,11000000.0
2005-04-28 21:28:00,5.77072,5.77086,5.76978,5.77037,15000000.0
2005-04-28 21:29:00,5.76939,5.77003,5.76814,5.76949,12000000.0
2005-04-28 21:30:00,5.76942,5.77024,5.76942,5.77019,10000000.0
2005-04-28 21:31:00,5.76972,5.77006,5.76871,5.76896,10000000.0
2005-04-28 21:32:00,5.76969,5.77031,5.76962,5.76988,12000000.0
2005-04-28 21:33:00,5.76982,5.77063,5.76932,5.77063,19000000.0
2005-04-28 21:34:00,5.77007,5.77024,5.76915,5.76986,8000000.0
2005-04-28 21:35:00,5.76987,5.77035,5.76976,5.76976,20000000.0
2005-04-28 21:36:00,5.77,5.77022,5.76946,5.76948,19000000.0
2005-04-28 21:37:00,5.77006,5.7701,5.76911,5.76923,19000000.0
2005-04-28 21:38:00,5.76955,5.77002,5.76813,5.76887,13000000.0
2005-04-28 21:39:00,5.76892,5.76893,5.76776,5.76849,17000000.0
2005-04-28 21:40:00,5.76787,5.76898,5.76761,5.76893,7000000.0
2005-04-28 21:41:00,5.76863,5.76914,5.76805,5.76914,11000000.0
2005-04-28 21:42:00,5.76921,5.76974,5.7689,5.76898,18000000.0
2005-04-28 21:43:00,5.76855,5.76919,5.76776,5.76776,13000000.0
2005-04-28 21:44:00,5.76889,5.76938,5.76886,5.76889,16000000.0
2005-04-28 21:45:00,5.76822,5.76903,5.76822,5.76882,11000000.0
2005-04-28 21:46:00,5.7691,5.76975,5.76819,5.76819,13000000.0
2005-04-28 21:47:00,5.76885,5.76929,5.76805,5.76838,13000000.0
2005-04-28 21:48:00,5.76817,5.76886,5.76778,5.76824,17000000.0
2005-04-28 21:49:00,5.76839,5.76848,5.76739,5.76762,8000000.0
2005-04-28 21:50:00,5.76935,5.76999,5.7688,5.7688,11000000.0
2005-04-28 21:51:00,5.76905,5.76995,5.76895,5.7693,13000000.0
2005-04-28 21:52:00,5.76833,5.76882,5.76735,5.76866,13000000.0
2005-04-28 21:53:00,5.76874,5.7689,5.76802,5.76803,14000000.0
2005-04-28 21:54:00,5.76917,5.76934,5.76818,5.76874,11000000.0
2005-04-28 21:55:00,5.76879,5.76903,5.76825,5.76893,17000000.0
2005-04-28 21:56:00,5.76738,5.7689,5.76722,5.7689,12000000.0
2005-04-28 21:57:00,5.76763,5.76859,5.76717,5.76801,16000000.0
2005-04-28 21:58:00,5.76786,5.76812,5.7673,5.76797,9000000.0
2005-04-28 21:59:00,5.7678,5.76838,5.76687,5.76838,18000000.0
2005-04-28 22:00:00,5.76772,5.76938,5.76732,5.76886,13000000.0
2005-04-28 22:01:00,5.77001,5.77111,5.76963,5.77109,11000000.0
2005-04-28 22:02:00,5.77136,5.77172,5.77047,5.77146,17000000.0
2005-04-28 22:03:00,5.77159,5.77177,5.77108,5.77112,23000000.0
2005-04-28 22:04:00,5.77137,5.7717,5.77122,5.77146,15000000.0
2005-04-28 22:05:00,5.77159,5.77233,5.77147,5.77147,14000000.0
2005-04-28 22:06:00,5.77123,5.77136,5.77019,5.7702,15000000.0
2005-04-28 22:07:00,5.77015,5.7705,5.76975,5.77021,9000000.0
2005-04-28 22:08:00,5.77061,5.77065,5.76969,5.77036,18000000.0
2005-04-28 22:09:00,5.77021,5.77071,5.76982,5.77071,11000000.0
2005-04-28 22:10:00,5.76986,5.77012,5.76873,5.76878,7000000.0
2005-04-28 22:11:00,5.76923,5.7701,5.76923,5.77007,8000000.0
2005-04-28 22:12:00,5.76942,5.77045,5.76942,5.77045,16000000.0
2005-04-28 22:13:00,5.76919,5.77014,5.76899,5.7701,24000000.0
2005-04-28 22:14:00,5.76954,5.76954,5.76868,5.76901,9000000.0
2005-04-28 22:15:00,5.76871,5.77005,5.76871,5.77005,10000000.0
2005-04-28 22:16:00,5.76897,5.76985,5.76892,5.76941,13000000.0
2005-04-28 22:17:00,5.76818,5.76958,5.76818,5.76957,20000000.0
2005-04-28 22:18:00,5.7691,5.7697,5.76879,5.7697,11000000.0
2005-04-28 22:19:00,5.76938,5.76938,5.76819,5.76819,15000000.0
2005-04-28 22:20:00,5.76908,5.77018,5.76908,5.77018,16000000.0
2005-04-28 22:21:00,5.7698,5.77015,5.76924,5.76939,12000000.0
2005-04-28 22:22:00,5.77013,5.77036,5.76964,5.76991,14000000.0
2005-04-28 22:23:00,5.76974,5.76993,5.76919,5.7694,11000000.0
2005-04-28 22:24:00,5.76936,5.76979,5.76868,5.76958,16000000.0
2005-04-28 22:25:00,5.7682,5.76934,5.7682,5.76918,14000000.0
2005-04-28 22:26:00,5.76934,5.76934,5.76841,5.76909,10000000.0
2005-04-28 22:27:00,5.76899,5.76971,5.76815,5.76947,14000000.0
2005-04-28 22:28:00,5.76934,5.77004,5.76915,5.76915,12000000.0
2005-04-28 22:29:00,5.76832,5.76908,5.7676,5.76908,13000000.0
2005-04-28 22:30:00,5.7687,5.77059,5.76799,5.76799,8000000.0
2005-04-28 22:31:00,5.76876,5.76915,5.76845,5.76845,11000000.0
2005-04-28 22:32:00,5.76855,5.76945,5.76846,5.76863,20000000.0
2005-04-28 22:33:00,5.76855,5.76884,5.7678,5.7678,11000000.0
2005-04-28 22:34:00,5.76858,5.76892,5.76825,5.7689,10000000.0
2005-04-28 22:35:00,5.76885,5.76932,5.76859,5.76916,13000000.0
2005-04-28 22:36:00,5.76911,5.7696,5.76874,5.7696,9000000.0
2005-04-28 22:37:00,5.7699,5.76992,5.76913,5.76971,13000000.0
2005-04-28 22:38:00,5.76957,5.76964,5.76857,5.76918,9000000.0
2005-04-28 22:39:00,5.76926,5.7696,5.76867,5.76944,12000000.0
2005-04-28 22:40:00,5.77011,5.77048,5.76891,5.76969,9000000.0
2005-04-28 22:41:00,5.77055,5.77089,5.76918,5.76918,14000000.0
2005-04-28 22:42:00,5.76826,5.76978,5.76826,5.76978,13000000.0
2005-04-28 22:43:00,5.76931,5.76944,5.76885,5.76936,12000000.0
2005-04-28 22:44:00,5.76933,5.76996,5.76926,5.76969,15000000.0
2005-04-28 22:45:00,5.76963,5.76998,5.769,5.76947,13000000.0
2005-04-28 22:46:00,5.76915,5.76966,5.76785,5.76876,14000000.0
2005-04-28 22:47:00,5.76908,5.77002,5.76815,5.76815,15000000.0
2005-04-28 22:48:00,5.76862,5.76879,5.76757,5.76784,13000000.0
2005-04-28 22:49:00,5.76813,5.76844,5.76686,5.76819,13000000.0
2005-04-28 22:50:00,5.76769,5.76841,5.76727,5.76797,15000000.0
2005-04-28 22:51:00,5.7674,5.76784,5.76683,5.76683,14000000.0
2005-04-28 22:52:00,5.76807,5.76827,5.767,5.767,9000000.0
2005-04-28 22:53:00,5.76783,5.76869,5.76761,5.76799,15000000.0
2005-04-28 22:54:00,5.76819,5.76849,5.76763,5.76763,17000000.0
2005-04-28 22:55:00,5.76867,5.76867,5.76762,5.76784,16000000.0
2005-04-28 22:56:00,5.76826,5.76939,5.76812,5.76896,13000000.0
2005-04-28 22:57:00,5.76943,5.76943,5.76831,5.76937,8000000.0
2005-04-28 22:58:00,5.76941,5.76941,5.7681,5.76864,8000000.0
2005-04-28 22:59:00,5.76836,5.76926,5.76836,5.76837,19000000.0
2005-04-28 23:00:00,5.76851,5.76917,5.76804,5.76862,10000000.0
2005-04-28 23:01:00,5.76739,5.76755,5.76664,5.76723,7000000.0
2005-04-28 23:02:00,5.76716,5.76716,5.76561,5.7664,15000000.0
2005-04-28 23:03:00,5.76564,5.76726,5.76564,5.76635,17000000.0
2005-04-28 23:04:00,5.76673,5.76786,5.76664,5.76669,19000000.0
2005-04-28 23:05:00,5.76655,5.76707,5.76613,5.76618,9000000.0
2005-04-28 23:06:00,5.76612,5.76666,5.76572,5.76582,12000000.0
2005-04-28 23:07:00,5.76588,5.76653,5.76545,5.76597,14000000.0
2005-04-28 23:08:00,5.76568,5.76683,5.76555,5.76638,16000000.0
2005-04-28 23:09:00,5.76609,5.76718,5.76609,5.76622,9000000.0
2005-04-28 23:10:00,5.76556,5.76631,5.76556,5.766,12000000.0
2005-04-28 23:11:00,5.76658,5.76695,5.76544,5.76547,14000000.0
2005-04-28 23:12:00,5.76578,5.76636,5.76576,5.76611,7000000.0
2005-04-28 23:13:00,5.76506,5.7658,5.76504,5.76528,14000000.0
2005-04-28 23:14:00,5.76618,5.76618,5.76464,5.76556,19000000.0
2005-04-28 23:15:00,5.76606,5.76667,5.76577,5.76626,13000000.0
2005-04-28 23:16:00,5.76586,5.76612,5.76484,5.76612,15000000.0
2005-04-28 23:17:00,5.76624,5.76628,5.76531,5.76536,11000000.0
2005-04-28 23:18:00,5.76651,5.76744,5.76636,5.76686,12000000.0
2005-04-28 23:19:00,5.76537,5.76774,5.76537,5.76774,14000000.0
2005-04-28 23:20:00,5.76725,5.76746,5.76631,5.76639,19000000.0
2005-04-28 23:21:00,5.76767,5.7677,5.76649,5.76649,7000000.0
2005-04-28 23:22:00,5.76752,5.76799,5.76699,5.76794,15000000.0
2005-04-28 23:23:00,5.76783,5.76841,5.76664,5.76667,11000000.0
2005-04-28 23:24:00,5.76651,5.76699,5.76567,5.76667,14000000.0
2005-04-28 23:25:00,5.76545,5.76642,5.76527,5.76608,11000000.0
2005-04-28 23:26:00,5.76635,5.76665,5.76519,5.76519,14000000.0
2005-04-28 23:27:00,5.76549,5.76684,5.76549,5.76677,11000000.0
2005-04-28 23:28:00,5.76574,5.766,5.76495,5.76535,12000000.0
2005-04-28 23:29:00,5.76465,5.76514,5.76406,5.76406,16000000.0
2005-04-28 23:30:00,5.76404,5.76624,5.76391,5.76477,20000000.0
2005-04-28 23:31:00,5.76387,5.76428,5.76332,5.76332,11000000.0
2005-04-28 23:32:00,5.7624,5.76323,5.76224,5.76312,16000000.0
2005-04-28 23:33:00,5.76364,5.76441,5.76289,5.76362,12000000.0
2005-04-28 23:34:00,5.76363,5.76417,5.76295,5.76415,13000000.0
2005-04-28 23:35:00,5.76413,5.76459,5.76294,5.76294,9000000.0
2005-04-28 23:36:00,5.76334,5.76405,5.76334,5.76402,9000000.0
2005-04-28 23:37:00,5.76409,5.76496,5.76409,5.76433,14000000.0
2005-04-28 23:38:00,5.76448,5.76504,5.76409,5.76409,13000000.0
2005-04-28 23:39:00,5.76495,5.76495,5.76374,5.76382,17000000.0
2005-04-28 23:40:00,5.76533,5.76565,5.76522,5.76545,12000000.0
2005-04-28 23:41:00,5.76556,5.76556,5.76457,5.76494,17000000.0
2005-04-28 23:42:00,5.76477,5.76529,5.76378,5.76524,22000000.0
2005-04-28 23:43:00,5.76488,5.7658,5.76443,5.76531,15000000.0
2005-04-28 23:44:00,5.76548,5.76548,5.76397,5.76519,14000000.0
2005-04-28 23:45:00,5.76526,5.76656,5.76526,5.76656,20000000.0
2005-04-28 23:46:00,5.76668,5.76683,5.76653,5.76683,14000000.0
2005-04-28 23:47:00,5.7663,5.7663,5.7654,5.76543,10000000.0
2005-04-28 23:48:00,5.76578,5.76655,5.7651,5.7662,18000000.0
2005-04-28 23:49:00,5.76518,5.76612,5.7651,5.76586,14000000.0
2005-04-28 23:50:00,5.76631,5.76631,5.76567,5.7658,13000000.0
2005-04-28 23:51:00,5.76538,5.76622,5.76486,5.76486,8000000.0
2005-04-28 23:52:00,5.76434,5.76493,5.76369,5.76449,16000000.0
2005-04-28 23:53:00,5.76434,5.76541,5.76434,5.76502,18000000.0
2005-04-28 23:54:00,5.76428,5.76523,5.76428,5.76454,12000000.0
2005-04-28 23:55:00,5.76536,5.76618,5.76476,5.76542,19000000.0
2005-04-28 23:56:00,5.76506,5.76506,5.76383,5.76506,14000000.0
2005-04-28 23:57:00,5.76459,5.76582,5.76412,5.76582,16000000.0
2005-04-28 23:58:00,5.76618,5.76618,5.76514,5.76544,13000000.0
2005-04-28 23:59:00,5.76513,5.76582,5.76384,5.76384,14000000.0
2005-04-29 00:00:00,5.76524,5.76552,5.76381,5.76468,17000000.0
2005-04-29 00:01:00,5.76539,5.76611,5.76483,5.76611,12000000.0
2005-04-29 00:02:00,5.76623,5.76684,5.76568,5.76639,15000000.0
2005-04-29 00:03:00,5.76631,5.76704,5.76593,5.76675,14000000.0
2005-04-29 00:04:00,5.76641,5.76757,5.76616,5.76757,12000000.0
2005-04-29 00:05:00,5.76591,5.76631,5.76574,5.76615,12000000.0
2005-04-29 00:06:00,5.76749,5.76775,5.76614,5.76617,12000000.0
2005-04-29 00:07:00,5.76661,5.76661,5.76529,5.7656,11000000.0
2005-04-29 00:08:00,5.76589,5.7665,5.76589,5.7665,15000000.0
2005-04-29 00:09:00,5.76671,5.76687,5.76561,5.76561,12000000.0
2005-04-29 00:10:00,5.76464,5.7659,5.76462,5.76549,19000000.0
2005-04-29 00:11:00,5.76415,5.76537,5.76385,5.76537,8000000.0
2005-04-29 00:12:00,5.76522,5.76522,5.76415,5.76415,9000000.0
2005-04-29 00:13:00,5.7636,5.76467,5.76332,5.76332,13000000.0
2005-04-29 00:14:00,5.76331,5.76468,5.76331,5.76468,14000000.0
2005-04-29 00:15:00,5.76388,5.76446,5.76327,5.76432,12000000.0
2005-04-29 00:16:00,5.76506,5.76557,5.76448,5.76454,12000000.0
2005-04-29 00:17:00,5.76459,5.76558,5.76459,5.76549,10000000.0
2005-04-29 00:18:00,5.76458,5.76527,5.76403,5.76403,19000000.0
2005-04-29 00:19:00,5.76514,5.76612,5.76466,5.76558,12000000.0
2005-04-29 00:20:00,5.76466,5.76503,5.76461,5.76498,11000000.0
2005-04-29 00:21:00,5.76381,5.76543,5.76367,5.76536,14000000.0
2005-04-29 00:22:00,5.7651,5.7651,5.76426,5.76491,13000000.0
2005-04-29 00:23:00,5.76466,5.76495,5.76392,5.76392,13000000.0
2005-04-29 00:24:00,5.76497,5.76507,5.76422,5.76422,9000000.0
2005-04-29 00:25:00,5.76309,5.76467,5.76309,5.76453,13000000.0
2005-04-29 00:26:00,5.76509,5.7655,5.76479,5.7648,14000000.0
2005-04-29 00:27:00,5.76576,5.76576,5.76494,5.7657,15000000.0
2005-04-29 00:28:00,5.76602,5.76617,5.76594,5.76594,7000000.0
2005-04-29 00:29:00,5.76614,5.76617,5.76584,5.76609,17000000.0
2005-04-29 00:30:00,5.76618,5.76622,5.76599,5.76599,9000000.0
2005-04-29 00:31:00,5.76596,5.76596,5.76446,5.76526,13000000.0
2005-04-29 00:32:00,5.76467,5.76468,5.7638,5.76421,8000000.0
2005-04-29 00:33:00,5.76404,5.76539,5.76404,5.76539,19000000.0
2005-04-29 00:34:00,5.76514,5.76514,5.76404,5.76404,15000000.0
2005-04-29 00:35:00,5.76445,5.76445,5.76303,5.76386,12000000.0
2005-04-29 00:36:00,5.76424,5.7645,5.76333,5.7645,15000000.0
2005-04-29 00:37:00,5.76459,5.76507,5.76435,5.76459,15000000.0
2005-04-29 00:38:00,5.76381,5.76565,5.76381,5.76565,18000000.0
2005-04-29 00:39:00,5.76596,5.76604,5.76573,5.76604,20000000.0
2005-04-29 00:40:00,5.76596,5.76596,5.76472,5.76472,10000000.0
2005-04-29 00:41:00,5.76547,5.76573,5.76547,5.76565,9000000.0
2005-04-29 00:42:00,5.76547,5.76568,5.7653,5.76568,16000000.0
2005-04-29 00:43:00,5.76574,5.76576,5.76537,5.76545,16000000.0
2005-04-29 00:44:00,5.76502,5.76502,5.76408,5.76471,10000000.0
2005-04-29 00:45:00,5.76467,5.76467,5.76416,5.76463,16000000.0
2005-04-29 00:46:00,5.7655,5.7656,5.7647,5.76534,12000000.0
2005-04-29 00:47:00,5.76416,5.76495,5.76413,5.76461,8000000.0
2005-04-29 00:48:00,5.76455,5.76472,5.76356,5.7647,16000000.0
2005-04-29 00:49:00,5.7646,5.7646,5.76358,5.76358,11000000.0
2005-04-29 00:50:00,5.76304,5.76417,5.76291,5.7639,9000000.0
2005-04-29 00:51:00,5.76419,5.76419,5.76332,5.76346,9000000.0
2005-04-29 00:52:00,5.76448,5.7649,5.76415,5.76487,18000000.0
2005-04-29 00:53:00,5.7649,5.7649,5.76303,5.76303,12000000.0
2005-04-29 00:54:00,5.76263,5.76417,5.76263,5.76394,12000000.0
2005-04-29 00:55:00,5.7649,5.76566,5.76445,5.76445,11000000.0
2005-04-29 00:56:00,5.7644,5.76565,5.7644,5.76565,14000000.0
2005-04-29 00:57:00,5.76568,5.76569,5.76435,5.76473,15000000.0
2005-04-29 00:58:00,5.76385,5.76542,5.76385,5.76525,9000000.0
2005-04-29 00:59:00,5.76605,5.76613,5.7658,5.76587,17000000.0
2005-04-29 01:00:00,5.76544,5.76544,5.76284,5.76284,12000000.0
2005-04-29 01:01:00,5.76274,5.76449,5.76274,5.76412,15000000.0
2005-04-29 01:02:00,5.76393,5.76402,5.76265,5.76265,10000000.0
2005-04-29 01:03:00,5.76392,5.76392,5.76319,5.76371,13000000.0
2005-04-29 01:04:00,5.76478,5.76517,5.76426,5.76489,13000000.0
2005-04-29 01:05:00,5.76381,5.76578,5.76376,5.76578,13000000.0
2005-04-29 01:06:00,5.766,5.76612,5.76584,5.76585,12000000.0
2005-04-29 01:07:00,5.76562,5.7658,5.76441,5.76444,13000000.0
2005-04-29 01:08:00,5.76401,5.76479,5.76353,5.76357,15000000.0
2005-04-29 01:09:00,5.7651,5.76554,5.76476,5.76491,17000000.0
2005-04-29 01:10:00,5.76426,5.76535,5.76426,5.76535,10000000.0
2005-04-29 01:11:00,5.7658,5.76603,5.76454,5.76454,11000000.0
2005-04-29 01:12:00,5.76423,5.76501,5.76413,5.76438,10000000.0
2005-04-29 01:13:00,5.76472,5.76488,5.76415,5.76433,11000000.0
2005-04-29 01:14:00,5.76571,5.76599,5.76566,5.76599,13000000.0
2005-04-29 01:15:00,5.76585,5.76594,5.76556,5.76556,9000000.0
2005-04-29 01:16:00,5.76566,5.76578,5.7642,5.7642,12000000.0
2005-04-29 01:17:00,5.76324,5.76542,5.76317,5.76542,11000000.0
2005-04-29 01:18:00,5.76543,5.76543,5.76314,5.76394,12000000.0
2005-04-29 01:19:00,5.76315,5.76366,5.76258,5.76341,19000000.0
2005-04-29 01:20:00,5.76346,5.76419,5.76298,5.76312,11000000.0
2005-04-29 01:21:00,5.76399,5.76481,5.76349,5.76404,12000000.0
2005-04-29 01:22:00,5.76477,5.76512,5.76462,5.76512,9000000.0
2005-04-29 01:23:00,5.76444,5.76444,5.7631,5.7631,13000000.0
2005-04-29 01:24:00,5.76277,5.76317,5.76167,5.76167,14000000.0
2005-04-29 01:25:00,5.76323,5.76372,5.76318,5.76369,11000000.0
2005-04-29 01:26:00,5.76326,5.76384,5.76234,5.76384,10000000.0
2005-04-29 01:27:00,5.76384,5.76387,5.76264,5.76375,17000000.0
2005-04-29 01:28:00,5.7623,5.76351,5.7623,5.76245,13000000.0
2005-04-29 01:29:00,5.76357,5.76357,5.7618,5.76287,19000000.0
2005-04-29 01:30:00,5.76329,5.76345,5.76241,5.76244,15000000.0
2005-04-29 01:31:00,5.76252,5.7639,5.76245,5.76278,15000000.0
2005-04-29 01:32:00,5.76351,5.76401,5.76325,5.76333,12000000.0
2005-04-29 01:33:00,5.76268,5.76331,5.76268,5.7628,8000000.0
2005-04-29 01:34:00,5.76303,5.7633,5.76185,5.76185,18000000.0
2005-04-29 01:35:00,5.76286,5.76324,5.76234,5.76237,12000000.0
2005-04-29 01:36:00,5.7625,5.76362,5.7625,5.7632,16000000.0
2005-04-29 01:37:00,5.76369,5.76512,5.7633,5.76512,15000000.0
2005-04-29 01:38:00,5.76398,5.76502,5.76375,5.76502,18000000.0
2005-04-29 01:39:00,5.76506,5.76636,5.76506,5.76633,10000000.0
2005-04-29 01:40:00,5.7666,5.76713,5.76593,5.76713,11000000.0
2005-04-29 01:41:00,5.76666,5.76698,5.76594,5.76668,16000000.0
2005-04-29 01:42:00,5.76676,5.76779,5.76676,5.76779,14000000.0
2005-04-29 01:43:00,5.76806,5.76831,5.768,5.7681,16000000.0
2005-04-29 01:44:00,5.76638,5.76661,5.76563,5.76563,15000000.0
2005-04-29 01:45:00,5.76546,5.76572,5.76432,5.76535,16000000.0
2005-04-29 01:46:00,5.76492,5.76503,5.76424,5.7645,9000000.0
2005-04-29 01:47:00,5.76403,5.76467,5.76355,5.764,17000000.0
2005-04-29 01:48:00,5.76335,5.76445,5.76335,5.76372,16000000.0
2005-04-29 01:49:00,5.76338,5.76348,5.76211,5.76325,10000000.0
2005-04-29 01:50:00,5.76324,5.76352,5.76236,5.76313,11000000.0
2005-04-29 01:51:00,5.76277,5.76342,5.76256,5.7627,12000000.0
2005-04-29 01:52:00,5.76275,5.76298,5.76197,5.76206,12000000.0
2005-04-29 01:53:00,5.76252,5.76295,5.76149,5.76149,18000000.0
2005-04-29 01:54:00,5.76255,5.76285,5.76179,5.76186,14000000.0
2005-04-29 01:55:00,5.76308,5.76398,5.76308,5.76365,18000000.0
2005-04-29 01:56:00,5.76405,5.76429,5.76343,5.76392,8000000.0
2005-04-29 01:57:00,5.76192,5.76421,5.76185,5.76324,13000000.0
2005-04-29 01:58:00,5.76364,5.76442,5.76364,5.76442,11000000.0
2005-04-29 01:59:00,5.76385,5.76385,5.76249,5.76259,11000000.0
2005-04-29 02:00:00,5.76366,5.76366,5.76273,5.76309,16000000.0
2005-04-29 02:01:00,5.76307,5.76514,5.7628,5.76418,21000000.0
2005-04-29 02:02:00,5.76305,5.76365,5.76241,5.76308,10000000.0
2005-04-29 02:03:00,5.76319,5.76387,5.76315,5.76376,8000000.0
2005-04-29 02:04:00,5.76336,5.76403,5.76205,5.76298,14000000.0
2005-04-29 02:05:00,5.7627,5.7634,5.76121,5.7634,14000000.0
2005-04-29 02:06:00,5.76322,5.76362,5.76209,5.76209,15000000.0
2005-04-29 02:07:00,5.76242,5.76329,5.76242,5.76329,10000000.0
2005-04-29 02:08:00,5.76294,5.763,5.76209,5.76267,16000000.0
2005-04-29 02:09:00,5.76264,5.76331,5.76222,5.76289,18000000.0
2005-04-29 02:10:00,5.76282,5.76329,5.7627,5.76329,16000000.0
2005-04-29 02:11:00,5.76212,5.7631,5.7617,5.76241,14000000.0
2005-04-29 02:12:00,5.76193,5.76289,5.76173,5.76227,10000000.0
2005-04-29 02:13:00,5.76293,5.76421,5.76293,5.76336,15000000.0
2005-04-29 02:14:00,5.76283,5.76334,5.76252,5.76334,19000000.0
2005-04-29 02:15:00,5.76371,5.76429,5.76299,5.76389,12000000.0
2005-04-29 02:16:00,5.76235,5.76446,5.76235,5.76446,18000000.0
2005-04-29 02:17:00,5.76399,5.76439,5.76236,5.76236,14000000.0
2005-04-29 02:18:00,5.76216,5.76398,5.76216,5.76398,12000000.0
2005-04-29 02:19:00,5.76281,5.76296,5.76172,5.76209,14000000.0
2005-04-29 02:20:00,5.76392,5.76421,5.7639,5.76421,13000000.0
2005-04-29 02:21:00,5.76405,5.76426,5.76403,5.76405,15000000.0
2005-04-29 02:22:00,5.76393,5.76425,5.76393,5.76402,13000000.0
2005-04-29 02:23:00,5.76423,5.76423,5.76398,5.76415,16000000.0
2005-04-29 02:24:00,5.76418,5.76427,5.76395,5.76407,17000000.0
2005-04-29 02:25:00,5.76357,5.76357,5.762,5.76234,10000000.0
2005-04-29 02:26:00,5.76241,5.76241,5.76103,5.76121,13000000.0
2005-04-29 02:27:00,5.76112,5.76128,5.76025,5.7608,7000000.0
2005-04-29 02:28:00,5.75982,5.76,5.75885,5.75991,9000000.0
2005-04-29 02:29:00,5.76031,5.76082,5.76008,5.7603,20000000.0
2005-04-29 02:30:00,5.76042,5.76073,5.7601,5.76027,11000000.0
2005-04-29 02:31:00,5.76047,5.76136,5.76047,5.76111,9000000.0
2005-04-29 02:32:00,5.75967,5.76076,5.75967,5.76072,13000000.0
2005-04-29 02:33:00,5.75981,5.76099,5.75981,5.76073,14000000.0
2005-04-29 02:34:00,5.76109,5.76109,5.75997,5.76003,17000000.0
2005-04-29 02:35:00,5.75914,5.75915,5.75771,5.75852,15000000.0
2005-04-29 02:36:00,5.75839,5.75855,5.75755,5.75795,14000000.0
2005-04-29 02:37:00,5.75818,5.75961,5.75818,5.7584,13000000.0
2005-04-29 02:38:00,5.75745,5.7578,5.75653,5.75759,14000000.0
2005-04-29 02:39:00,5.75858,5.75992,5.75837,5.75992,15000000.0
2005-04-29 02:40:00,5.75895,5.75932,5.75853,5.75888,12000000.0
2005-04-29 02:41:00,5.75837,5.75975,5.75829,5.75869,13000000.0
2005-04-29 02:42:00,5.75949,5.75971,5.75882,5.75894,16000000.0
2005-04-29 02:43:00,5.75908,5.75988,5.75819,5.75819,18000000.0
2005-04-29 02:44:00,5.75909,5.75909,5.75731,5.75801,10000000.0
2005-04-29 02:45:00,5.7583,5.75918,5.75768,5.75768,14000000.0
2005-04-29 02:46:00,5.75802,5.75825,5.75702,5.75777,18000000.0
2005-04-29 02:47:00,5.75839,5.75869,5.75746,5.75806,17000000.0
2005-04-29 02:48:00,5.7583,5.7585,5.75758,5.7585,7000000.0
2005-04-29 02:49:00,5.75815,5.75941,5.75815,5.75873,13000000.0
2005-04-29 02:50:00,5.75923,5.75926,5.75863,5.75909,14000000.0
2005-04-29 02:51:00,5.75886,5.75952,5.75754,5.75876,15000000.0
2005-04-29 02:52:00,5.75919,5.75919,5.75772,5.75916,15000000.0
2005-04-29 02:53:00,5.75881,5.75921,5.75875,5.75895,9000000.0
2005-04-29 02:54:00,5.75825,5.75865,5.75684,5.75684,13000000.0
2005-04-29 02:55:00,5.75837,5.75873,5.75746,5.7581,11000000.0
2005-04-29 02:56:00,5.757,5.758,5.75634,5.75687,18000000.0
2005-04-29 02:57:00,5.75789,5.75815,5.75691,5.75758,13000000.0
2005-04-29 02:58:00,5.75801,5.75801,5.75628,5.75746,9000000.0
2005-04-29 02:59:00,5.75763,5.75812,5.75682,5.75684,14000000.0
2005-04-29 03:00:00,5.75741,5.7576,5.75677,5.7576,11000000.0
2005-04-29 03:01:00,5.75805,5.75847,5.7578,5.75799,11000000.0
2005-04-29 03:02:00,5.75661,5.75797,5.75661,5.75797,11000000.0
2005-04-29 03:03:00,5.75868,5.75868,5.75777,5.75778,23000000.0
2005-04-29 03:04:00,5.75637,5.75843,5.75637,5.75812,11000000.0
2005-04-29 03:05:00,5.7582,5.75907,5.75675,5.75907,17000000.0
2005-04-29 03:06:00,5.75984,5.75984,5.7596,5.75977,9000000.0
2005-04-29 03:07:00,5.75948,5.75967,5.75824,5.75905,15000000.0
2005-04-29 03:08:00,5.75784,5.75905,5.75778,5.7585,12000000.0
2005-04-29 03:09:00,5.75736,5.75874,5.75736,5.75833,15000000.0
2005-04-29 03:10:00,5.7582,5.75849,5.75748,5.75748,19000000.0
2005-04-29 03:11:00,5.7576,5.75904,5.7576,5.75785,15000000.0
2005-04-29 03:12:00,5.7581,5.7584,5.75778,5.75832,18000000.0
2005-04-29 03:13:00,5.75703,5.75799,5.75696,5.75718,18000000.0
2005-04-29 03:14:00,5.75694,5.75824,5.75688,5.75781,10000000.0
2005-04-29 03:15:00,5.75757,5.75874,5.75757,5.75831,7000000.0
2005-04-29 03:16:00,5.75721,5.7594,5.75721,5.7594,8000000.0
2005-04-29 03:17:00,5.7594,5.7594,5.75818,5.75819,10000000.0
2005-04-29 03:18:00,5.75746,5.75807,5.75722,5.7574,15000000.0
2005-04-29 03:19:00,5.75714,5.75886,5.75694,5.75886,10000000.0
2005-04-29 03:20:00,5.75892,5.75918,5.75767,5.75918,16000000.0
2005-04-29 03:21:00,5.75831,5.75831,5.75666,5.75666,11000000.0
2005-04-29 03:22:00,5.75828,5.75828,5.75722,5.75722,10000000.0
2005-04-29 03:23:00,5.75811,5.75851,5.75727,5.75727,12000000.0
2005-04-29 03:24:00,5.75647,5.75794,5.75647,5.75726,13000000.0
2005-04-29 03:25:00,5.75752,5.75849,5.75752,5.75818,11000000.0
2005-04-29 03:26:00,5.75789,5.75884,5.75749,5.75787,13000000.0
2005-04-29 03:27:00,5.75846,5.75864,5.75769,5.75817,14000000.0
2005-04-29 03:28:00,5.75759,5.75849,5.75741,5.75818,18000000.0
2005-04-29 03:29:00,5.75799,5.75927,5.7578,5.75794,15000000.0
2005-04-29 03:30:00,5.75929,5.75985,5.75846,5.75983,10000000.0
2005-04-29 03:31:00,5.75965,5.75965,5.75776,5.75778,13000000.0
2005-04-29 03:32:00,5.75778,5.75985,5.75778,5.75985,16000000.0
2005-04-29 03:33:00,5.75984,5.76027,5.75984,5.7602,13000000.0
2005-04-29 03:34:00,5.75965,5.75969,5.75755,5.75755,16000000.0
2005-04-29 03:35:00,5.75777,5.7597,5.75777,5.75929,10000000.0
2005-04-29 03:36:00,5.7578,5.76,5.7578,5.76,11000000.0
2005-04-29 03:37:00,5.76054,5.76071,5.75986,5.76071,13000000.0
2005-04-29 03:38:00,5.76067,5.76067,5.75932,5.76017,13000000.0
2005-04-29 03:39:00,5.76037,5.7612,5.76037,5.76109,13000000.0
2005-04-29 03:40:00,5.76062,5.76062,5.75918,5.75943,12000000.0
2005-04-29 03:41:00,5.76006,5.76006,5.7592,5.75984,16000000.0
2005-04-29 03:42:00,5.75969,5.76042,5.75882,5.75892,21000000.0
2005-04-29 03:43:00,5.75866,5.75906,5.75763,5.75865,18000000.0
2005-04-29 03:44:00,5.75905,5.75972,5.75824,5.75972,15000000.0
2005-04-29 03:45:00,5.75972,5.75972,5.75771,5.75882,9000000.0
2005-04-29 03:46:00,5.75846,5.75882,5.75811,5.75882,8000000.0
2005-04-29 03:47:00,5.75825,5.75985,5.75816,5.75985,11000000.0
2005-04-29 03:48:00,5.75861,5.75875,5.75789,5.75863,9000000.0
2005-04-29 03:49:00,5.75819,5.75952,5.75791,5.75952,16000000.0
2005-04-29 03:50:00,5.76005,5.76031,5.76003,5.76019,19000000.0
2005-04-29 03:51:00,5.75948,5.75988,5.75802,5.75802,9000000.0
2005-04-29 03:52:00,5.75765,5.7589,5.75765,5.75866,19000000.0
2005-04-29 03:53:00,5.75871,5.75871,5.75744,5.75744,10000000.0
2005-04-29 03:54:00,5.75804,5.75965,5.75797,5.75895,17000000.0
2005-04-29 03:55:00,5.75927,5.75927,5.75768,5.75813,16000000.0
2005-04-29 03:56:00,5.7598,5.7601,5.7598,5.75997,7000000.0
2005-04-29 03:57:00,5.7601,5.7601,5.75911,5.7593,11000000.0
2005-04-29 03:58:00,5.75957,5.76047,5.75914,5.75914,12000000.0
2005-04-29 03:59:00,5.75888,5.76004,5.7579,5.75885,17000000.0
2005-04-29 04:00:00,5.75882,5.75968,5.75875,5.75875,12000000.0
2005-04-29 04:01:00,5.75882,5.76075,5.75882,5.76075,16000000.0
2005-04-29 04:02:00,5.76082,5.76106,5.75967,5.75967,14000000.0
2005-04-29 04:03:00,5.75954,5.75976,5.7587,5.75889,12000000.0
2005-04-29 04:04:00,5.76043,5.76105,5.76043,5.76105,16000000.0
2005-04-29 04:05:00,5.76119,5.76129,5.76095,5.76111,13000000.0
2005-04-29 04:06:00,5.76095,5.7612,5.76093,5.76095,16000000.0
2005-04-29 04:07:00,5.7598,5.7598,5.75813,5.75813,13000000.0
2005-04-29 04:08:00,5.75843,5.75977,5.75843,5.75977,14000000.0
2005-04-29 04:09:00,5.75988,5.7606,5.7593,5.7606,10000000.0
2005-04-29 04:10:00,5.7605,5.7605,5.75872,5.75899,12000000.0
2005-04-29 04:11:00,5.7589,5.75986,5.75852,5.75852,14000000.0
2005-04-29 04:12:00,5.76039,5.76091,5.76039,5.76058,19000000.0
2005-04-29 04:13:00,5.75856,5.75949,5.75845,5.75845,20000000.0
2005-04-29 04:14:00,5.76016,5.76064,5.76007,5.76061,12000000.0
2005-04-29 04:15:00,5.76005,5.76017,5.75947,5.75971,8000000.0
2005-04-29 04:16:00,5.75973,5.75973,5.75823,5.75844,13000000.0
2005-04-29 04:17:00,5.75872,5.75887,5.7578,5.75788,15000000.0
2005-04-29 04:18:00,5.75813,5.75935,5.75813,5.75925,9000000.0
2005-04-29 04:19:00,5.75902,5.75938,5.75765,5.75765,12000000.0
2005-04-29 04:20:00,5.75689,5.75835,5.75689,5.75805,9000000.0
2005-04-29 04:21:00,5.75824,5.75861,5.75697,5.75801,17000000.0
2005-04-29 04:22:00,5.75711,5.7585,5.75711,5.7576,14000000.0
2005-04-29 04:23:00,5.75769,5.75791,5.75674,5.75674,10000000.0
2005-04-29 04:24:00,5.75848,5.75886,5.75803,5.75803,12000000.0
2005-04-29 04:25:00,5.75806,5.7591,5.75806,5.7591,10000000.0
2005-04-29 04:26:00,5.75849,5.75849,5.75715,5.75715,7000000.0
2005-04-29 04:27:00,5.75679,5.75736,5.7559,5.75671,15000000.0
2005-04-29 04:28:00,5.75683,5.75728,5.75651,5.75651,7000000.0
2005-04-29 04:29:00,5.75769,5.75861,5.75665,5.75726,14000000.0
2005-04-29 04:30:00,5.75841,5.75857,5.75768,5.75777,11000000.0
2005-04-29 04:31:00,5.75832,5.75881,5.75785,5.75831,15000000.0
2005-04-29 04:32:00,5.75922,5.75922,5.75806,5.75866,17000000.0
2005-04-29 04:33:00,5.75715,5.75956,5.75715,5.75919,14000000.0
2005-04-29 04:34:00,5.75974,5.75987,5.7596,5.75984,9000000.0
2005-04-29 04:35:00,5.75892,5.75892,5.7574,5.75769,12000000.0
2005-04-29 04:36:00,5.75825,5.75941,5.75825,5.75941,12000000.0
2005-04-29 04:37:00,5.75845,5.75857,5.75804,5.7582,12000000.0
2005-04-29 04:38:00,5.75893,5.75893,5.75785,5.75835,11000000.0
2005-04-29 04:39:00,5.75808,5.75871,5.75775,5.75804,17000000.0
2005-04-29 04:40:00,5.75789,5.75888,5.75741,5.75741,9000000.0
2005-04-29 04:41:00,5.75763,5.75808,5.75705,5.75705,10000000.0
2005-04-29 04:42:00,5.75691,5.75775,5.75663,5.75671,8000000.0
2005-04-29 04:43:00,5.75631,5.75754,5.75631,5.75754,18000000.0
2005-04-29 04:44:00,5.75725,5.75796,5.75705,5.75793,9000000.0
2005-04-29 04:45:00,5.75831,5.75853,5.75795,5.75795,9000000.0
2005-04-29 04:46:00,5.75773,5.75786,5.75684,5.75684,16000000.0
2005-04-29 04:47:00,5.75765,5.75767,5.7561,5.75764,12000000.0
2005-04-29 04:48:00,5.75757,5.759,5.75757,5.75897,10000000.0
2005-04-29 04:49:00,5.75746,5.75779,5.75627,5.75646,16000000.0
2005-04-29 04:50:00,5.75633,5.75818,5.75633,5.75816,16000000.0
2005-04-29 04:51:00,5.75881,5.75907,5.75874,5.75875,20000000.0
2005-04-29 04:52:00,5.7583,5.7583,5.75646,5.75692,13000000.0
2005-04-29 04:53:00,5.75688,5.75835,5.75688,5.75835,11000000.0
2005-04-29 04:54:00,5.75901,5.75901,5.75869,5.75887,11000000.0
2005-04-29 04:55:00,5.75855,5.75855,5.75714,5.75782,12000000.0
2005-04-29 04:56:00,5.75641,5.75784,5.75637,5.75648,16000000.0
2005-04-29 04:57:00,5.75684,5.75874,5.75684,5.75874,7000000.0
2005-04-29 04:58:00,5.75846,5.7587,5.75697,5.75697,13000000.0
2005-04-29 04:59:00,5.75688,5.75688,5.75536,5.75614,17000000.0
2005-04-29 05:00:00,5.7555,5.7555,5.75434,5.75445,10000000.0
2005-04-29 05:01:00,5.75546,5.75683,5.75543,5.75625,13000000.0
2005-04-29 05:02:00,5.75486,5.75676,5.75486,5.75625,18000000.0
2005-04-29 05:03:00,5.75561,5.75587,5.75479,5.75558,9000000.0
2005-04-29 05:04:00,5.7558,5.75716,5.75576,5.75713,12000000.0
2005-04-29 05:05:00,5.75748,5.75748,5.75508,5.75508,10000000.0
2005-04-29 05:06:00,5.75611,5.75735,5.75576,5.7571,20000000.0
2005-04-29 05:07:00,5.75737,5.75821,5.75701,5.75821,10000000.0
2005-04-29 05:08:00,5.75751,5.75855,5.75724,5.75727,17000000.0
2005-04-29 05:09:00,5.75706,5.75796,5.7567,5.7567,15000000.0
2005-04-29 05:10:00,5.7568,5.75902,5.7568,5.75902,10000000.0
2005-04-29 05:11:00,5.7593,5.7593,5.759,5.7591,16000000.0
2005-04-29 05:12:00,5.75936,5.75938,5.75917,5.75917,7000000.0
2005-04-29 05:13:00,5.75799,5.75861,5.7576,5.75801,12000000.0
2005-04-29 05:14:00,5.75805,5.75846,5.75776,5.75846,14000000.0
2005-04-29 05:15:00,5.75888,5.75976,5.75888,5.75976,16000000.0
2005-04-29 05:16:00,5.75906,5.75906,5.75705,5.75728,15000000.0
2005-04-29 05:17:00,5.75815,5.75898,5.75809,5.75898,10000000.0
2005-04-29 05:18:00,5.75916,5.75947,5.75914,5.75927,13000000.0
2005-04-29 05:19:00,5.75918,5.75948,5.75917,5.75938,13000000.0
2005-04-29 05:20:00,5.75877,5.75877,5.75743,5.7578,20000000.0
2005-04-29 05:21:00,5.75809,5.75876,5.75809,5.75876,9000000.0
2005-04-29 05:22:00,5.75887,5.7589,5.75872,5.75875,17000000.0
2005-04-29 05:23:00,5.75715,5.75779,5.7563,5.75721,14000000.0
2005-04-29 05:24:00,5.75682,5.75771,5.7563,5.75644,19000000.0
2005-04-29 05:25:00,5.75595,5.75798,5.75595,5.75798,13000000.0
2005-04-29 05:26:00,5.7582,5.75862,5.7582,5.75861,13000000.0
2005-04-29 05:27:00,5.75862,5.75862,5.75685,5.75715,13000000.0
2005-04-29 05:28:00,5.75737,5.75854,5.75737,5.75854,10000000.0
2005-04-29 05:29:00,5.75902,5.75902,5.75872,5.75885,17000000.0
2005-04-29 05:30:00,5.75811,5.75849,5.75729,5.75795,21000000.0
2005-04-29 05:31:00,5.75812,5.75832,5.75744,5.75825,13000000.0
2005-04-29 05:32:00,5.75856,5.75927,5.75815,5.75927,16000000.0
2005-04-29 05:33:00,5.75968,5.75994,5.75965,5.75985,13000000.0
2005-04-29 05:34:00,5.75936,5.75936,5.75735,5.75741,13000000.0
2005-04-29 05:35:00,5.75712,5.75878,5.75712,5.75878,14000000.0
2005-04-29 05:36:00,5.75939,5.75947,5.75877,5.75917,18000000.0
2005-04-29 05:37:00,5.75966,5.7602,5.75894,5.75894,12000000.0
2005-04-29 05:38:00,5.75852,5.75867,5.75756,5.75833,13000000.0
2005-04-29 05:39:00,5.75839,5.75867,5.75761,5.75761,21000000.0
2005-04-29 05:40:00,5.7577,5.75993,5.7577,5.75993,14000000.0
2005-04-29 05:41:00,5.75998,5.7602,5.75998,5.76012,13000000.0
2005-04-29 05:42:00,5.76001,5.76017,5.75997,5.75997,8000000.0
2005-04-29 05:43:00,5.7598,5.7598,5.75799,5.75885,13000000.0
2005-04-29 05:44:00,5.75789,5.75855,5.75717,5.75717,13000000.0
2005-04-29 05:45:00,5.75736,5.75867,5.75736,5.75787,24000000.0
2005-04-29 05:46:00,5.75786,5.75802,5.75701,5.75782,14000000.0
2005-04-29 05:47:00,5.75778,5.75846,5.7574,5.75846,11000000.0
2005-04-29 05:48:00,5.75857,5.75889,5.7578,5.75889,18000000.0
2005-04-29 05:49:00,5.75939,5.75998,5.75939,5.75976,10000000.0
2005-04-29 05:50:00,5.75976,5.75976,5.75827,5.75933,10000000.0
2005-04-29 05:51:00,5.75901,5.75984,5.75901,5.75951,11000000.0
2005-04-29 05:52:00,5.75906,5.7592,5.75787,5.7587,19000000.0
2005-04-29 05:53:00,5.75904,5.7597,5.75823,5.75873,15000000.0
2005-04-29 05:54:00,5.75958,5.75958,5.75797,5.75824,7000000.0
2005-04-29 05:55:00,5.7592,5.75966,5.75839,5.75872,12000000.0
2005-04-29 05:56:00,5.75895,5.75925,5.75777,5.75903,16000000.0
2005-04-29 05:57:00,5.75966,5.75991,5.75852,5.75864,11000000.0
2005-04-29 05:58:00,5.75856,5.75893,5.75802,5.75805,22000000.0
2005-04-29 05:59:00,5.75945,5.75945,5.75872,5.75916,9000000.0
2005-04-29 06:00:00,5.7599,5.7599,5.75877,5.75922,17000000.0
2005-04-29 06:01:00,5.759,5.75984,5.75824,5.75824,18000000.0
2005-04-29 06:02:00,5.75892,5.75997,5.7585,5.75899,18000000.0
2005-04-29 06:03:00,5.75878,5.75919,5.75789,5.75789,16000000.0
2005-04-29 06:04:00,5.75843,5.76023,5.75843,5.76023,8000000.0
2005-04-29 06:05:00,5.76046,5.76046,5.75836,5.75898,10000000.0
2005-04-29 06:06:00,5.75797,5.75947,5.75797,5.75947,27000000.0
2005-04-29 06:07:00,5.75804,5.76001,5.75804,5.76001,17000000.0
2005-04-29 06:08:00,5.76014,5.76014,5.75777,5.75852,14000000.0
2005-04-29 06:09:00,5.75895,5.76012,5.75884,5.76012,13000000.0
2005-04-29 06:10:00,5.76002,5.76002,5.75843,5.75848,14000000.0
2005-04-29 06:11:00,5.75846,5.75857,5.75771,5.75857,16000000.0
2005-04-29 06:12:00,5.75862,5.75862,5.75751,5.75751,17000000.0
2005-04-29 06:13:00,5.75766,5.75965,5.75766,5.75965,14000000.0
2005-04-29 06:14:00,5.75795,5.75817,5.75694,5.75802,12000000.0
2005-04-29 06:15:00,5.7577,5.75803,5.75702,5.75702,13000000.0
2005-04-29 06:16:00,5.75653,5.75861,5.75653,5.75861,14000000.0
2005-04-29 06:17:00,5.75737,5.75915,5.75737,5.75915,11000000.0
2005-04-29 06:18:00,5.75879,5.75879,5.75728,5.75803,12000000.0
2005-04-29 06:19:00,5.75767,5.75789,5.75656,5.75755,19000000.0
2005-04-29 06:20:00,5.75689,5.7572,5.7561,5.75688,11000000.0
2005-04-29 06:21:00,5.75652,5.7568,5.7555,5.7555,9000000.0
2005-04-29 06:22:00,5.75481,5.75492,5.75259,5.75394,22000000.0
2005-04-29 06:23:00,5.75379,5.7542,5.7529,5.75379,18000000.0
2005-04-29 06:24:00,5.75511,5.75572,5.75503,5.75559,8000000.0
2005-04-29 06:25:00,5.75535,5.75726,5.75534,5.75724,9000000.0
2005-04-29 06:26:00,5.7578,5.75791,5.75647,5.75699,13000000.0
2005-04-29 06:27:00,5.75664,5.75739,5.75567,5.75739,15000000.0
2005-04-29 06:28:00,5.75687,5.75783,5.75579,5.7567,18000000.0
2005-04-29 06:29:00,5.75739,5.75826,5.75726,5.75732,16000000.0
2005-04-29 06:30:00,5.75731,5.75785,5.75672,5.75785,10000000.0
2005-04-29 06:31:00,5.75696,5.75772,5.75682,5.75754,13000000.0
2005-04-29 06:32:00,5.75682,5.75729,5.75657,5.75657,10000000.0
2005-04-29 06:33:00,5.75648,5.75676,5.75582,5.75663,10000000.0
2005-04-29 06:34:00,5.75604,5.75622,5.75502,5.75556,15000000.0
2005-04-29 06:35:00,5.75451,5.75544,5.75417,5.75417,13000000.0
2005-04-29 06:36:00,5.75395,5.75533,5.75387,5.75468,23000000.0
2005-04-29 06:37:00,5.75504,5.75504,5.75392,5.75399,11000000.0
2005-04-29 06:38:00,5.75368,5.7538,5.75286,5.75312,17000000.0
2005-04-29 06:39:00,5.75205,5.75214,5.75075,5.75075,8000000.0
2005-04-29 06:40:00,5.74989,5.7512,5.74877,5.74942,15000000.0
2005-04-29 06:41:00,5.74862,5.74938,5.74829,5.74893,15000000.0
2005-04-29 06:42:00,5.74838,5.74851,5.74398,5.74398,16000000.0
2005-04-29 06:43:00,5.74178,5.74434,5.74178,5.74296,12000000.0
2005-04-29 06:44:00,5.7441,5.74528,5.74341,5.74528,13000000.0
2005-04-29 06:45:00,5.74718,5.7496,5.74618,5.74949,14000000.0
2005-04-29 06:46:00,5.749,5.74919,5.74706,5.7476,12000000.0
2005-04-29 06:47:00,5.74711,5.74858,5.74673,5.74858,11000000.0
2005-04-29 06:48:00,5.74921,5.74931,5.74726,5.74931,15000000.0
2005-04-29 06:49:00,5.75158,5.75304,5.75158,5.75203,17000000.0
2005-04-29 06:50:00,5.75162,5.75254,5.75117,5.75183,13000000.0
2005-04-29 06:51:00,5.7528,5.75306,5.75154,5.75184,8000000.0
2005-04-29 06:52:00,5.75228,5.75249,5.75117,5.7516,14000000.0
2005-04-29 06:53:00,5.75173,5.75557,5.75173,5.75557,13000000.0
2005-04-29 06:54:00,5.75741,5.75741,5.75619,5.75715,8000000.0
2005-04-29 06:55:00,5.75651,5.75662,5.75576,5.75605,10000000.0
2005-04-29 06:56:00,5.75586,5.75763,5.75586,5.75667,11000000.0
2005-04-29 06:57:00,5.75758,5.75793,5.75665,5.75793,17000000.0
2005-04-29 06:58:00,5.75829,5.75865,5.75733,5.75733,12000000.0
2005-04-29 06:59:00,5.75731,5.75814,5.75686,5.75686,14000000.0
2005-04-29 07:00:00,5.75624,5.75733,5.75624,5.75658,11000000.0
2005-04-29 07:01:00,5.7564,5.75676,5.75589,5.75589,10000000.0
2005-04-29 07:02:00,5.75621,5.75683,5.75542,5.75586,14000000.0
2005-04-29 07:03:00,5.75577,5.75607,5.75536,5.75556,7000000.0
2005-04-29 07:04:00,5.7555,5.75593,5.75389,5.75389,16000000.0
2005-04-29 07:05:00,5.7532,5.75403,5.7532,5.75352,15000000.0
2005-04-29 07:06:00,5.75344,5.75366,5.75264,5.75289,16000000.0
2005-04-29 07:07:00,5.75247,5.75286,5.75163,5.75276,12000000.0
2005-04-29 07:08:00,5.75324,5.75394,5.75312,5.75387,8000000.0
2005-04-29 07:09:00,5.75374,5.75446,5.75374,5.75404,8000000.0
2005-04-29 07:10:00,5.75469,5.75568,5.75418,5.75527,16000000.0
2005-04-29 07:11:00,5.75511,5.75511,5.75412,5.75483,17000000.0
2005-04-29 07:12:00,5.75393,5.7558,5.75329,5.75501,20000000.0
2005-04-29 07:13:00,5.75578,5.75611,5.75521,5.75611,18000000.0
2005-04-29 07:14:00,5.75601,5.75632,5.75575,5.75628,11000000.0
2005-04-29 07:15:00,5.7563,5.7563,5.75492,5.75494,18000000.0
2005-04-29 07:16:00,5.75628,5.75647,5.75565,5.75641,18000000.0
2005-04-29 07:17:00,5.75644,5.75706,5.75581,5.75667,12000000.0
2005-04-29 07:18:00,5.75652,5.75652,5.75531,5.75572,18000000.0
2005-04-29 07:19:00,5.75595,5.75652,5.75505,5.75578,14000000.0
2005-04-29 07:20:00,5.75625,5.75661,5.75545,5.75636,18000000.0
2005-04-29 07:21:00,5.75694,5.7575,5.75648,5.75658,13000000.0
2005-04-29 07:22:00,5.75694,5.75694,5.75574,5.75655,14000000.0
2005-04-29 07:23:00,5.75669,5.75669,5.75531,5.75599,15000000.0
2005-04-29 07:24:00,5.75591,5.75591,5.75467,5.75496,16000000.0
2005-04-29 07:25:00,5.75575,5.75625,5.75478,5.75478,15000000.0
2005-04-29 07:26:00,5.75493,5.75575,5.75435,5.75575,13000000.0
2005-04-29 07:27:00,5.75507,5.75532,5.75457,5.75528,12000000.0
2005-04-29 07:28:00,5.75536,5.75607,5.75498,5.75604,22000000.0
2005-04-29 07:29:00,5.75594,5.75677,5.75594,5.75657,16000000.0
2005-04-29 07:30:00,5.75561,5.75647,5.75523,5.75647,14000000.0
2005-04-29 07:31:00,5.75671,5.75769,5.75642,5.75749,13000000.0
2005-04-29 07:32:00,5.75706,5.75792,5.75657,5.75705,9000000.0
2005-04-29 07:33:00,5.75606,5.75738,5.75606,5.75727,7000000.0
2005-04-29 07:34:00,5.75658,5.7574,5.75636,5.75721,18000000.0
2005-04-29 07:35:00,5.75687,5.75781,5.75672,5.7574,9000000.0
2005-04-29 07:36:00,5.75722,5.75722,5.75613,5.75674,13000000.0
2005-04-29 07:37:00,5.75684,5.75748,5.75684,5.75748,11000000.0
2005-04-29 07:38:00,5.75708,5.75719,5.75644,5.75719,11000000.0
2005-04-29 07:39:00,5.75739,5.75739,5.75593,5.75707,19000000.0
2005-04-29 07:40:00,5.75566,5.75566,5.75334,5.75334,11000000.0
2005-04-29 07:41:00,5.75329,5.75364,5.75294,5.75332,7000000.0
2005-04-29 07:42:00,5.75302,5.75354,5.75287,5.75354,13000000.0
2005-04-29 07:43:00,5.75339,5.75339,5.75244,5.75291,14000000.0
2005-04-29 07:44:00,5.75351,5.75379,5.75208,5.75208,10000000.0
2005-04-29 07:45:00,5.75122,5.75211,5.75076,5.75076,8000000.0
2005-04-29 07:46:00,5.75004,5.75009,5.74857,5.74857,13000000.0
2005-04-29 07:47:00,5.74945,5.74987,5.7487,5.7495,15000000.0
2005-04-29 07:48:00,5.74964,5.74998,5.74827,5.74856,13000000.0
2005-04-29 07:49:00,5.74907,5.75245,5.74895,5.75245,10000000.0
2005-04-29 07:50:00,5.75255,5.75276,5.75132,5.75153,17000000.0
2005-04-29 07:51:00,5.75131,5.75156,5.74984,5.74984,16000000.0
2005-04-29 07:52:00,5.7511,5.7511,5.74954,5.75038,13000000.0
2005-04-29 07:53:00,5.75001,5.75001,5.74844,5.74844,10000000.0
2005-04-29 07:54:00,5.74893,5.74914,5.74721,5.74854,11000000.0
2005-04-29 07:55:00,5.74849,5.74916,5.74779,5.74864,12000000.0
2005-04-29 07:56:00,5.74784,5.749,5.74784,5.74815,13000000.0
2005-04-29 07:57:00,5.74934,5.75027,5.74862,5.75027,8000000.0
2005-04-29 07:58:00,5.75023,5.75023,5.749,5.74916,14000000.0
2005-04-29 07:59:00,5.74942,5.74942,5.74755,5.74802,15000000.0
2005-04-29 08:00:00,5.74734,5.74816,5.74717,5.74783,10000000.0
2005-04-29 08:01:00,5.74735,5.74797,5.74592,5.74592,13000000.0
2005-04-29 08:02:00,5.74653,5.74734,5.74653,5.74705,14000000.0
2005-04-29 08:03:00,5.74637,5.74671,5.74489,5.74539,12000000.0
2005-04-29 08:04:00,5.74515,5.74599,5.74443,5.74557,16000000.0
2005-04-29 08:05:00,5.74551,5.74596,5.74464,5.74553,14000000.0
2005-04-29 08:06:00,5.74515,5.74586,5.74398,5.74411,19000000.0
2005-04-29 08:07:00,5.7443,5.74482,5.74289,5.74434,19000000.0
2005-04-29 08:08:00,5.74363,5.7443,5.74231,5.74288,11000000.0
2005-04-29 08:09:00,5.74267,5.7431,5.74148,5.74158,10000000.0
2005-04-29 08:10:00,5.7408,5.7436,5.74074,5.74324,16000000.0
2005-04-29 08:11:00,5.74316,5.74316,5.74165,5.74165,9000000.0
2005-04-29 08:12:00,5.7407,5.74093,5.73945,5.74093,10000000.0
2005-04-29 08:13:00,5.74111,5.74133,5.74012,5.74076,11000000.0
2005-04-29 08:14:00,5.74056,5.74292,5.74056,5.74193,12000000.0
2005-04-29 08:15:00,5.74292,5.74354,5.74258,5.74298,15000000.0
2005-04-29 08:16:00,5.74401,5.74428,5.74177,5.74401,14000000.0
2005-04-29 08:17:00,5.74399,5.74399,5.74195,5.7422,10000000.0
2005-04-29 08:18:00,5.74087,5.74181,5.73789,5.73789,9000000.0
2005-04-29 08:19:00,5.73747,5.73862,5.73747,5.73766,11000000.0
2005-04-29 08:20:00,5.73852,5.73908,5.73795,5.7384,11000000.0
2005-04-29 08:21:00,5.73891,5.73958,5.73793,5.73935,20000000.0
2005-04-29 08:22:00,5.73882,5.74133,5.73882,5.74071,8000000.0
2005-04-29 08:23:00,5.74177,5.74235,5.74086,5.74108,12000000.0
2005-04-29 08:24:00,5.73972,5.74031,5.73748,5.73845,13000000.0
2005-04-29 08:25:00,5.73788,5.73788,5.73391,5.73582,12000000.0
2005-04-29 08:26:00,5.73615,5.73692,5.73473,5.73477,13000000.0
2005-04-29 08:27:00,5.73313,5.7363,5.73313,5.73555,11000000.0
2005-04-29 08:28:00,5.73565,5.73626,5.73532,5.73596,8000000.0
2005-04-29 08:29:00,5.73604,5.73689,5.73564,5.73685,12000000.0
2005-04-29 08:30:00,5.73621,5.7369,5.73571,5.73652,11000000.0
2005-04-29 08:31:00,5.73776,5.73783,5.73637,5.73741,10000000.0
2005-04-29 08:32:00,5.73802,5.73824,5.73709,5.73745,13000000.0
2005-04-29 08:33:00,5.73613,5.7367,5.7355,5.73597,11000000.0
2005-04-29 08:34:00,5.73623,5.73695,5.73563,5.73614,17000000.0
2005-04-29 08:35:00,5.73583,5.73769,5.73532,5.73694,11000000.0
2005-04-29 08:36:00,5.738,5.738,5.73657,5.73679,10000000.0
2005-04-29 08:37:00,5.7357,5.73636,5.73473,5.73473,9000000.0
2005-04-29 08:38:00,5.73586,5.73586,5.73394,5.73572,18000000.0
2005-04-29 08:39:00,5.73537,5.73537,5.73356,5.73359,8000000.0
2005-04-29 08:40:00,5.73449,5.73553,5.7338,5.7349,7000000.0
2005-04-29 08:41:00,5.73561,5.73593,5.7346,5.73516,16000000.0
2005-04-29 08:42:00,5.73405,5.7354,5.73405,5.73481,14000000.0
2005-04-29 08:43:00,5.73554,5.73554,5.73426,5.73525,12000000.0
2005-04-29 08:44:00,5.73495,5.73495,5.73359,5.7339,9000000.0
2005-04-29 08:45:00,5.7344,5.73571,5.73377,5.73517,18000000.0
2005-04-29 08:46:00,5.73484,5.73496,5.73332,5.73463,14000000.0
2005-04-29 08:47:00,5.7343,5.73439,5.73231,5.73333,18000000.0
2005-04-29 08:48:00,5.73207,5.73374,5.73126,5.73197,12000000.0
2005-04-29 08:49:00,5.73268,5.73268,5.73102,5.73185,14000000.0
2005-04-29 08:50:00,5.73165,5.73167,5.73036,5.73111,16000000.0
2005-04-29 08:51:00,5.73131,5.7321,5.73081,5.73171,21000000.0
2005-04-29 08:52:00,5.73226,5.73335,5.73196,5.7329,20000000.0
2005-04-29 08:53:00,5.73369,5.73378,5.7329,5.7333,7000000.0
2005-04-29 08:54:00,5.73351,5.73439,5.73293,5.73405,17000000.0
2005-04-29 08:55:00,5.73394,5.73534,5.73393,5.73474,12000000.0
2005-04-29 08:56:00,5.73407,5.73503,5.73372,5.73441,17000000.0
2005-04-29 08:57:00,5.73564,5.73615,5.7339,5.73615,16000000.0
2005-04-29 08:58:00,5.73601,5.73677,5.7352,5.73652,12000000.0
2005-04-29 08:59:00,5.73671,5.73769,5.73655,5.73676,13000000.0
2005-04-29 09:00:00,5.73633,5.73697,5.7352,5.73615,17000000.0
2005-04-29 09:01:00,5.73551,5.73743,5.73551,5.73743,13000000.0
2005-04-29 09:02:00,5.73741,5.73741,5.7355,5.73573,8000000.0
2005-04-29 09:03:00,5.7365,5.73676,5.73538,5.73676,16000000.0
2005-04-29 09:04:00,5.73624,5.73686,5.73572,5.73616,8000000.0
2005-04-29 09:05:00,5.73576,5.73591,5.73439,5.7354,11000000.0
2005-04-29 09:06:00,5.73684,5.73684,5.73482,5.73538,10000000.0
2005-04-29 09:07:00,5.73534,5.73604,5.73498,5.73584,10000000.0
2005-04-29 09:08:00,5.73611,5.7369,5.73513,5.73685,19000000.0
2005-04-29 09:09:00,5.73679,5.73691,5.73528,5.7363,16000000.0
2005-04-29 09:10:00,5.73605,5.73609,5.73499,5.7353,8000000.0
2005-04-29 09:11:00,5.73538,5.73657,5.73513,5.73513,11000000.0
2005-04-29 09:12:00,5.7359,5.7362,5.73507,5.73564,16000000.0
2005-04-29 09:13:00,5.73591,5.73619,5.7351,5.7351,15000000.0
2005-04-29 09:14:00,5.73497,5.73574,5.734,5.734,17000000.0
2005-04-29 09:15:00,5.73559,5.73707,5.73544,5.73707,12000000.0
2005-04-29 09:16:00,5.7359,5.73704,5.7359,5.73627,14000000.0
2005-04-29 09:17:00,5.73689,5.73771,5.7363,5.73736,14000000.0
2005-04-29 09:18:00,5.73743,5.73775,5.7368,5.73723,18000000.0
2005-04-29 09:19:00,5.73824,5.73898,5.73792,5.73875,14000000.0
2005-04-29 09:20:00,5.73896,5.73997,5.73896,5.73946,18000000.0
2005-04-29 09:21:00,5.73941,5.73983,5.73835,5.73983,17000000.0
2005-04-29 09:22:00,5.73972,5.74013,5.73827,5.73923,13000000.0
2005-04-29 09:23:00,5.7391,5.74006,5.7391,5.73925,12000000.0
2005-04-29 09:24:00,5.74014,5.74116,5.73975,5.74116,14000000.0
2005-04-29 09:25:00,5.74149,5.74183,5.74107,5.74183,9000000.0
2005-04-29 09:26:00,5.74108,5.74118,5.73975,5.74028,13000000.0
2005-04-29 09:27:00,5.74027,5.7422,5.74009,5.7422,13000000.0
2005-04-29 09:28:00,5.74198,5.74208,5.74105,5.74178,19000000.0
2005-04-29 09:29:00,5.74107,5.74161,5.74026,5.741,14000000.0
2005-04-29 09:30:00,5.74078,5.74113,5.73988,5.74032,15000000.0
2005-04-29 09:31:00,5.74024,5.74063,5.73912,5.73967,11000000.0
2005-04-29 09:32:00,5.73841,5.73913,5.73791,5.73913,16000000.0
2005-04-29 09:33:00,5.73935,5.73935,5.73761,5.73844,9000000.0
2005-04-29 09:34:00,5.73776,5.73819,5.73709,5.73767,18000000.0
2005-04-29 09:35:00,5.73663,5.73811,5.73657,5.73733,14000000.0
2005-04-29 09:36:00,5.73837,5.73837,5.73717,5.73727,16000000.0
2005-04-29 09:37:00,5.73814,5.73919,5.73802,5.73835,20000000.0
2005-04-29 09:38:00,5.73833,5.73937,5.73691,5.73691,19000000.0
2005-04-29 09:39:00,5.73727,5.73822,5.73696,5.73788,16000000.0
2005-04-29 09:40:00,5.7379,5.73873,5.7376,5.73809,12000000.0
2005-04-29 09:41:00,5.73884,5.73914,5.73762,5.73842,18000000.0
2005-04-29 09:42:00,5.73939,5.73939,5.73807,5.7389,16000000.0
2005-04-29 09:43:00,5.73725,5.739,5.73725,5.739,15000000.0
2005-04-29 09:44:00,5.73906,5.7401,5.73743,5.7387,13000000.0
2005-04-29 09:45:00,5.73775,5.73896,5.73756,5.73822,13000000.0
2005-04-29 09:46:00,5.73875,5.73949,5.7383,5.73834,17000000.0
2005-04-29 09:47:00,5.73881,5.73889,5.73651,5.73747,13000000.0
2005-04-29 09:48:00,5.73792,5.73881,5.73742,5.73853,16000000.0
2005-04-29 09:49:00,5.73841,5.73916,5.73744,5.73916,17000000.0
2005-04-29 09:50:00,5.73998,5.7403,5.73877,5.73975,12000000.0
2005-04-29 09:51:00,5.73914,5.73995,5.7379,5.7379,16000000.0
2005-04-29 09:52:00,5.73869,5.73872,5.73752,5.73828,16000000.0
2005-04-29 09:53:00,5.73814,5.7384,5.73718,5.73758,15000000.0
2005-04-29 09:54:00,5.7399,5.7399,5.7368,5.73847,15000000.0
2005-04-29 09:55:00,5.73819,5.73855,5.73705,5.7383,15000000.0
2005-04-29 09:56:00,5.73682,5.73833,5.73682,5.73783,17000000.0
2005-04-29 09:57:00,5.73746,5.73793,5.7368,5.7373,12000000.0
2005-04-29 09:58:00,5.73808,5.73868,5.73737,5.73816,14000000.0
2005-04-29 09:59:00,5.73819,5.7384,5.73701,5.73765,10000000.0
2005-04-29 10:00:00,5.73777,5.73806,5.73741,5.73782,11000000.0
2005-04-29 10:01:00,5.7365,5.73802,5.7356,5.73606,24000000.0
2005-04-29 10:02:00,5.73577,5.73596,5.73512,5.73538,14000000.0
2005-04-29 10:03:00,5.73524,5.73633,5.73472,5.73487,16000000.0
2005-04-29 10:04:00,5.73615,5.73672,5.73549,5.73672,10000000.0
2005-04-29 10:05:00,5.73675,5.737,5.73575,5.73666,10000000.0
2005-04-29 10:06:00,5.73676,5.73791,5.73664,5.73777,9000000.0
2005-04-29 10:07:00,5.73837,5.73917,5.73804,5.73917,11000000.0
2005-04-29 10:08:00,5.73768,5.73884,5.73728,5.73847,9000000.0
2005-04-29 10:09:00,5.73786,5.73997,5.73771,5.7393,11000000.0
2005-04-29 10:10:00,5.73903,5.73951,5.73827,5.73895,15000000.0
2005-04-29 10:11:00,5.74019,5.7409,5.73993,5.7406,16000000.0
2005-04-29 10:12:00,5.74069,5.74123,5.73964,5.7409,19000000.0
2005-04-29 10:13:00,5.74086,5.74135,5.74056,5.74104,9000000.0
2005-04-29 10:14:00,5.74114,5.74122,5.74035,5.74054,11000000.0
2005-04-29 10:15:00,5.74073,5.74073,5.73941,5.74062,8000000.0
2005-04-29 10:16:00,5.74014,5.74171,5.73997,5.74074,17000000.0
2005-04-29 10:17:00,5.74149,5.74165,5.74061,5.74133,16000000.0
2005-04-29 10:18:00,5.74138,5.74206,5.74091,5.74181,16000000.0
2005-04-29 10:19:00,5.74155,5.74274,5.74082,5.74245,17000000.0
2005-04-29 10:20:00,5.74258,5.74258,5.74088,5.74216,16000000.0
2005-04-29 10:21:00,5.74212,5.74265,5.74175,5.74265,7000000.0
2005-04-29 10:22:00,5.74301,5.74307,5.74221,5.74302,10000000.0
2005-04-29 10:23:00,5.74311,5.74311,5.74176,5.74253,14000000.0
2005-04-29 10:24:00,5.74172,5.74204,5.74107,5.74183,13000000.0
2005-04-29 10:25:00,5.74061,5.74185,5.74061,5.74117,12000000.0
2005-04-29 10:26:00,5.74101,5.74133,5.74,5.74129,11000000.0
2005-04-29 10:27:00,5.74074,5.74165,5.73935,5.74063,13000000.0
2005-04-29 10:28:00,5.73977,5.74014,5.73884,5.7389,13000000.0
2005-04-29 10:29:00,5.7387,5.73902,5.73846,5.73872,11000000.0
2005-04-29 10:30:00,5.73832,5.74017,5.73832,5.74017,9000000.0
2005-04-29 10:31:00,5.74045,5.74157,5.73975,5.74069,16000000.0
2005-04-29 10:32:00,5.74035,5.74084,5.74007,5.74084,9000000.0
2005-04-29 10:33:00,5.73986,5.74082,5.73984,5.74037,12000000.0
2005-04-29 10:34:00,5.74049,5.74049,5.73929,5.74023,11000000.0
2005-04-29 10:35:00,5.74031,5.74031,5.73904,5.73929,17000000.0
2005-04-29 10:36:00,5.74024,5.74034,5.73919,5.73949,10000000.0
2005-04-29 10:37:00,5.7402,5.74063,5.73919,5.74012,15000000.0
2005-04-29 10:38:00,5.74008,5.74053,5.73965,5.73993,17000000.0
2005-04-29 10:39:00,5.74028,5.74037,5.73937,5.73937,13000000.0
2005-04-29 10:40:00,5.73857,5.74,5.73857,5.73975,10000000.0
2005-04-29 10:41:00,5.73969,5.74038,5.73845,5.73998,15000000.0
2005-04-29 10:42:00,5.73962,5.74042,5.73922,5.73974,12000000.0
2005-04-29 10:43:00,5.73904,5.74019,5.73904,5.74019,13000000.0
2005-04-29 10:44:00,5.74004,5.74036,5.73921,5.73942,12000000.0
2005-04-29 10:45:00,5.73949,5.7406,5.7392,5.7401,13000000.0
2005-04-29 10:46:00,5.74094,5.74094,5.73786,5.73964,13000000.0
2005-04-29 10:47:00,5.74057,5.74057,5.73914,5.73946,7000000.0
2005-04-29 10:48:00,5.73938,5.7404,5.73938,5.7404,12000000.0
2005-04-29 10:49:00,5.73975,5.74006,5.73937,5.73994,10000000.0
2005-04-29 10:50:00,5.73978,5.73978,5.73813,5.73958,14000000.0
2005-04-29 10:51:00,5.73942,5.74057,5.73924,5.74057,11000000.0
2005-04-29 10:52:00,5.73983,5.74015,5.73865,5.73865,20000000.0
2005-04-29 10:53:00,5.74005,5.74035,5.73967,5.7401,9000000.0
2005-04-29 10:54:00,5.74028,5.74043,5.73903,5.73903,18000000.0
2005-04-29 10:55:00,5.73902,5.74019,5.73902,5.73949,10000000.0
2005-04-29 10:56:00,5.73892,5.74082,5.73892,5.7407,11000000.0
2005-04-29 10:57:00,5.74165,5.7419,5.7397,5.74049,8000000.0
2005-04-29 10:58:00,5.73926,5.73978,5.73873,5.73901,10000000.0
2005-04-29 10:59:00,5.7386,5.73918,5.73829,5.73911,10000000.0
2005-04-29 11:00:00,5.73782,5.73878,5.73727,5.73859,15000000.0
2005-04-29 11:01:00,5.73955,5.73978,5.73869,5.73897,12000000.0
2005-04-29 11:02:00,5.73931,5.73943,5.73796,5.73854,8000000.0
2005-04-29 11:03:00,5.73838,5.73977,5.73804,5.73852,11000000.0
2005-04-29 11:04:00,5.73869,5.73946,5.73832,5.73844,15000000.0
2005-04-29 11:05:00,5.73916,5.74006,5.73902,5.73986,17000000.0
2005-04-29 11:06:00,5.74039,5.74075,5.73909,5.74074,12000000.0
2005-04-29 11:07:00,5.7414,5.74193,5.74126,5.74157,11000000.0
2005-04-29 11:08:00,5.74162,5.74198,5.74039,5.74122,22000000.0
2005-04-29 11:09:00,5.74193,5.74248,5.74079,5.74214,9000000.0
2005-04-29 11:10:00,5.74257,5.7428,5.74121,5.74195,16000000.0
2005-04-29 11:11:00,5.74137,5.74137,5.74039,5.74044,7000000.0
2005-04-29 11:12:00,5.74066,5.74127,5.73984,5.74103,15000000.0
2005-04-29 11:13:00,5.74097,5.74107,5.74018,5.74018,11000000.0
2005-04-29 11:14:00,5.74123,5.74152,5.7405,5.74059,18000000.0
2005-04-29 11:15:00,5.7407,5.74119,5.74035,5.74071,11000000.0
2005-04-29 11:16:00,5.73942,5.74143,5.73942,5.74089,13000000.0
2005-04-29 11:17:00,5.74105,5.74141,5.74038,5.74062,13000000.0
2005-04-29 11:18:00,5.73984,5.74044,5.73939,5.73939,9000000.0
2005-04-29 11:19:00,5.73924,5.74064,5.73924,5.74064,17000000.0
2005-04-29 11:20:00,5.74094,5.7413,5.73985,5.73996,14000000.0
2005-04-29 11:21:00,5.74011,5.7404,5.73884,5.73884,14000000.0
2005-04-29 11:22:00,5.74012,5.74047,5.7394,5.74015,22000000.0
2005-04-29 11:23:00,5.74013,5.74041,5.73938,5.73981,8000000.0
2005-04-29 11:24:00,5.74029,5.74042,5.739,5.73955,18000000.0
2005-04-29 11:25:00,5.73973,5.7403,5.73927,5.73927,9000000.0
2005-04-29 11:26:00,5.74011,5.74032,5.7393,5.73951,15000000.0
2005-04-29 11:27:00,5.74016,5.74083,5.74016,5.74056,10000000.0
2005-04-29 11:28:00,5.74045,5.74109,5.73963,5.74092,13000000.0
2005-04-29 11:29:00,5.74022,5.74022,5.73886,5.73996,17000000.0
2005-04-29 11:30:00,5.74052,5.74052,5.73906,5.73906,13000000.0
2005-04-29 11:31:00,5.73864,5.7394,5.73832,5.7394,12000000.0
2005-04-29 11:32:00,5.73948,5.73964,5.73832,5.73854,20000000.0
2005-04-29 11:33:00,5.73898,5.73907,5.73796,5.73859,16000000.0
2005-04-29 11:34:00,5.739,5.739,5.7379,5.73806,13000000.0
2005-04-29 11:35:00,5.73734,5.73868,5.73734,5.73821,14000000.0
2005-04-29 11:36:00,5.73856,5.73875,5.73834,5.7385,11000000.0
2005-04-29 11:37:00,5.73833,5.7387,5.73674,5.73674,16000000.0
2005-04-29 11:38:00,5.73863,5.73889,5.73786,5.73818,8000000.0
2005-04-29 11:39:00,5.73838,5.73876,5.73798,5.73798,11000000.0
2005-04-29 11:40:00,5.73858,5.73898,5.73771,5.73784,12000000.0
2005-04-29 11:41:00,5.73748,5.73771,5.73661,5.73707,10000000.0
2005-04-29 11:42:00,5.73572,5.73656,5.73543,5.73563,10000000.0
2005-04-29 11:43:00,5.73514,5.7354,5.73396,5.73396,17000000.0
2005-04-29 11:44:00,5.73478,5.73512,5.73389,5.73512,15000000.0
2005-04-29 11:45:00,5.73548,5.73659,5.73522,5.73634,16000000.0
2005-04-29 11:46:00,5.73566,5.73668,5.73566,5.7364,7000000.0
2005-04-29 11:47:00,5.73657,5.73657,5.73488,5.73652,16000000.0
2005-04-29 11:48:00,5.73675,5.73776,5.73628,5.73707,13000000.0
2005-04-29 11:49:00,5.73794,5.73848,5.73741,5.73848,10000000.0
2005-04-29 11:50:00,5.73829,5.73911,5.73829,5.73863,12000000.0
2005-04-29 11:51:00,5.73762,5.73814,5.73682,5.73739,14000000.0
2005-04-29 11:52:00,5.73811,5.73811,5.73683,5.73773,18000000.0
2005-04-29 11:53:00,5.73746,5.73802,5.73718,5.73728,16000000.0
2005-04-29 11:54:00,5.73839,5.73839,5.73689,5.73692,8000000.0
2005-04-29 11:55:00,5.73682,5.73808,5.73636,5.73808,8000000.0
2005-04-29 11:56:00,5.73756,5.73785,5.7369,5.73746,8000000.0
2005-04-29 11:57:00,5.73691,5.73713,5.73585,5.73713,11000000.0
2005-04-29 11:58:00,5.73721,5.73721,5.73574,5.73631,14000000.0
2005-04-29 11:59:00,5.73633,5.73669,5.73571,5.7363,11000000.0
2005-04-29 12:00:00,5.73492,5.73732,5.73492,5.73723,15000000.0
2005-04-29 12:01:00,5.73743,5.73743,5.73606,5.73684,13000000.0
2005-04-29 12:02:00,5.73729,5.73729,5.73568,5.7368,15000000.0
2005-04-29 12:03:00,5.73525,5.73644,5.73525,5.73644,11000000.0
2005-04-29 12:04:00,5.73609,5.73635,5.73562,5.73614,9000000.0
2005-04-29 12:05:00,5.73647,5.73647,5.73507,5.73542,9000000.0
2005-04-29 12:06:00,5.7368,5.73706,5.73665,5.73676,15000000.0
2005-04-29 12:07:00,5.73665,5.73745,5.73607,5.73745,11000000.0
2005-04-29 12:08:00,5.73699,5.737,5.73631,5.73655,8000000.0
2005-04-29 12:09:00,5.73672,5.73672,5.73541,5.73656,18000000.0
2005-04-29 12:10:00,5.73622,5.737,5.73616,5.73671,14000000.0
2005-04-29 12:11:00,5.73709,5.73731,5.73628,5.73628,9000000.0
2005-04-29 12:12:00,5.73595,5.73739,5.73569,5.73689,18000000.0
2005-04-29 12:13:00,5.73582,5.73726,5.73582,5.73689,12000000.0
2005-04-29 12:14:00,5.73616,5.73731,5.73616,5.73656,10000000.0
2005-04-29 12:15:00,5.73698,5.73711,5.73639,5.73684,8000000.0
2005-04-29 12:16:00,5.73699,5.73699,5.73468,5.73619,14000000.0
2005-04-29 12:17:00,5.73643,5.73677,5.73568,5.73656,13000000.0
2005-04-29 12:18:00,5.73583,5.73655,5.73519,5.73568,10000000.0
2005-04-29 12:19:00,5.7358,5.7363,5.73551,5.7363,11000000.0
2005-04-29 12:20:00,5.73457,5.73562,5.73445,5.73562,8000000.0
2005-04-29 12:21:00,5.73488,5.73639,5.73448,5.73607,20000000.0
2005-04-29 12:22:00,5.73564,5.73654,5.73507,5.7356,14000000.0
2005-04-29 12:23:00,5.73631,5.73691,5.73536,5.73538,11000000.0
2005-04-29 12:24:00,5.73717,5.73753,5.73643,5.73674,17000000.0
2005-04-29 12:25:00,5.73649,5.73715,5.73538,5.7364,12000000.0
2005-04-29 12:26:00,5.73552,5.73745,5.73552,5.73745,7000000.0
2005-04-29 12:27:00,5.73765,5.73765,5.73547,5.73562,7000000.0
2005-04-29 12:28:00,5.73665,5.73831,5.73665,5.73795,19000000.0
2005-04-29 12:29:00,5.7366,5.7384,5.73655,5.73819,12000000.0
2005-04-29 12:30:00,5.73784,5.73882,5.73751,5.73868,10000000.0
2005-04-29 12:31:00,5.73851,5.73933,5.73806,5.73919,12000000.0
2005-04-29 12:32:00,5.73853,5.73935,5.73795,5.7386,12000000.0
2005-04-29 12:33:00,5.73831,5.73837,5.73721,5.73801,15000000.0
2005-04-29 12:34:00,5.73858,5.73866,5.73683,5.73691,12000000.0
2005-04-29 12:35:00,5.73647,5.73713,5.73532,5.73713,12000000.0
2005-04-29 12:36:00,5.73762,5.73835,5.73628,5.73628,15000000.0
2005-04-29 12:37:00,5.73721,5.73852,5.7367,5.73852,8000000.0
2005-04-29 12:38:00,5.73807,5.73905,5.73766,5.73812,15000000.0
2005-04-29 12:39:00,5.73787,5.73853,5.73736,5.73815,14000000.0
2005-04-29 12:40:00,5.73792,5.73935,5.73792,5.73902,18000000.0
2005-04-29 12:41:00,5.73979,5.73986,5.73852,5.73877,11000000.0
2005-04-29 12:42:00,5.7387,5.73941,5.73815,5.73815,17000000.0
2005-04-29 12:43:00,5.73979,5.74048,5.73867,5.74048,11000000.0
2005-04-29 12:44:00,5.74027,5.74027,5.73829,5.73829,13000000.0
2005-04-29 12:45:00,5.73834,5.73928,5.7382,5.73928,10000000.0
2005-04-29 12:46:00,5.73919,5.74072,5.73919,5.74017,20000000.0
2005-04-29 12:47:00,5.73976,5.74083,5.73966,5.74048,10000000.0
2005-04-29 12:48:00,5.74049,5.74095,5.74013,5.74093,10000000.0
2005-04-29 12:49:00,5.74099,5.74101,5.73961,5.7398,15000000.0
2005-04-29 12:50:00,5.73915,5.73985,5.73866,5.73933,14000000.0
2005-04-29 12:51:00,5.73948,5.74075,5.73861,5.74045,14000000.0
2005-04-29 12:52:00,5.7399,5.74122,5.73932,5.74122,9000000.0
2005-04-29 12:53:00,5.74114,5.74134,5.74035,5.7411,9000000.0
2005-04-29 12:54:00,5.74067,5.74112,5.73943,5.74017,20000000.0
2005-04-29 12:55:00,5.73969,5.74093,5.73969,5.74019,12000000.0
2005-04-29 12:56:00,5.74084,5.74101,5.73952,5.73996,7000000.0
2005-04-29 12:57:00,5.74042,5.74206,5.74039,5.74194,13000000.0
2005-04-29 12:58:00,5.74158,5.74158,5.73992,5.74051,16000000.0
2005-04-29 12:59:00,5.74104,5.74104,5.73953,5.74024,14000000.0
2005-04-29 13:00:00,5.74076,5.74079,5.73962,5.74004,12000000.0
2005-04-29 13:01:00,5.7405,5.7406,5.73951,5.74031,17000000.0
2005-04-29 13:02:00,5.74096,5.74096,5.73969,5.74084,10000000.0
2005-04-29 13:03:00,5.74002,5.74106,5.73965,5.74106,22000000.0
2005-04-29 13:04:00,5.74038,5.74137,5.74,5.74137,20000000.0
2005-04-29 13:05:00,5.74029,5.74137,5.73997,5.74051,14000000.0
2005-04-29 13:06:00,5.74104,5.74104,5.74038,5.74088,17000000.0
2005-04-29 13:07:00,5.7389,5.74098,5.7389,5.74064,22000000.0
2005-04-29 13:08:00,5.74027,5.74098,5.73986,5.74098,12000000.0
2005-04-29 13:09:00,5.74041,5.74108,5.74021,5.74083,12000000.0
2005-04-29 13:10:00,5.74032,5.74209,5.73969,5.74209,20000000.0
2005-04-29 13:11:00,5.74217,5.74235,5.74074,5.74148,12000000.0
2005-04-29 13:12:00,5.74121,5.74146,5.74018,5.74075,16000000.0
2005-04-29 13:13:00,5.73987,5.74073,5.73938,5.73984,14000000.0
2005-04-29 13:14:00,5.73914,5.74015,5.73858,5.73945,17000000.0
2005-04-29 13:15:00,5.73882,5.74046,5.73882,5.74008,7000000.0
2005-04-29 13:16:00,5.74047,5.74113,5.73981,5.74016,9000000.0
2005-04-29 13:17:00,5.7391,5.74052,5.73859,5.74052,15000000.0
2005-04-29 13:18:00,5.74026,5.7408,5.7394,5.7408,17000000.0
2005-04-29 13:19:00,5.74043,5.74043,5.73868,5.73927,15000000.0
2005-04-29 13:20:00,5.73952,5.7401,5.7389,5.73921,12000000.0
2005-04-29 13:21:00,5.73946,5.74063,5.73899,5.73957,24000000.0
2005-04-29 13:22:00,5.73986,5.74009,5.73904,5.74009,12000000.0
2005-04-29 13:23:00,5.73986,5.74012,5.73879,5.73879,12000000.0
2005-04-29 13:24:00,5.73987,5.73987,5.73842,5.73928,18000000.0
2005-04-29 13:25:00,5.7396,5.74,5.73925,5.73938,12000000.0
2005-04-29 13:26:00,5.73971,5.73998,5.7387,5.7396,12000000.0
2005-04-29 13:27:00,5.7394,5.74068,5.73937,5.73988,9000000.0
2005-04-29 13:28:00,5.73957,5.74033,5.73854,5.73938,15000000.0
2005-04-29 13:29:00,5.74024,5.74028,5.73896,5.73896,14000000.0
2005-04-29 13:30:00,5.73883,5.73946,5.73832,5.73937,11000000.0
2005-04-29 13:31:00,5.73977,5.73977,5.73889,5.73966,11000000.0
2005-04-29 13:32:00,5.73996,5.73996,5.73936,5.73985,8000000.0
2005-04-29 13:33:00,5.73978,5.7404,5.73869,5.73966,14000000.0
2005-04-29 13:34:00,5.74038,5.74054,5.73956,5.74,11000000.0
2005-04-29 13:35:00,5.73944,5.74089,5.73944,5.73992,16000000.0
2005-04-29 13:36:00,5.73932,5.74076,5.73932,5.74068,8000000.0
2005-04-29 13:37:00,5.74081,5.74102,5.74016,5.74024,17000000.0
2005-04-29 13:38:00,5.74081,5.74113,5.74056,5.74059,14000000.0
2005-04-29 13:39:00,5.74038,5.74065,5.73916,5.73916,10000000.0
2005-04-29 13:40:00,5.73917,5.7404,5.73917,5.73996,8000000.0
2005-04-29 13:41:00,5.7394,5.74038,5.73876,5.74012,11000000.0
2005-04-29 13:42:00,5.7391,5.74011,5.73897,5.74001,14000000.0
2005-04-29 13:43:00,5.73985,5.73985,5.7387,5.7387,11000000.0
2005-04-29 13:44:00,5.74021,5.74021,5.73907,5.73973,11000000.0
2005-04-29 13:45:00,5.73965,5.73975,5.73896,5.73971,14000000.0
2005-04-29 13:46:00,5.73997,5.7404,5.73986,5.74039,11000000.0
2005-04-29 13:47:00,5.74031,5.74159,5.74031,5.74154,13000000.0
2005-04-29 13:48:00,5.74098,5.74171,5.74064,5.74099,14000000.0
2005-04-29 13:49:00,5.74078,5.7412,5.74023,5.74114,12000000.0
2005-04-29 13:50:00,5.74174,5.74174,5.74035,5.741,16000000.0
2005-04-29 13:51:00,5.74041,5.74059,5.73904,5.73992,14000000.0
2005-04-29 13:52:00,5.74,5.74115,5.74,5.74002,10000000.0
2005-04-29 13:53:00,5.74054,5.74102,5.73972,5.74018,10000000.0
2005-04-29 13:54:00,5.74,5.74126,5.74,5.74056,8000000.0
2005-04-29 13:55:00,5.73958,5.7405,5.73958,5.74016,13000000.0
2005-04-29 13:56:00,5.74025,5.74094,5.7398,5.74019,17000000.0
2005-04-29 13:57:00,5.74033,5.74092,5.74001,5.74092,13000000.0
2005-04-29 13:58:00,5.74023,5.74116,5.73955,5.74084,7000000.0
2005-04-29 13:59:00,5.74072,5.74073,5.74016,5.74038,9000000.0
2005-04-29 14:00:00,5.74055,5.74091,5.74005,5.74047,7000000.0
2005-04-29 14:01:00,5.73997,5.74108,5.73984,5.74108,11000000.0
2005-04-29 14:02:00,5.74017,5.74139,5.74017,5.74102,19000000.0
2005-04-29 14:03:00,5.74102,5.7414,5.74039,5.74039,13000000.0
2005-04-29 14:04:00,5.74108,5.74142,5.74067,5.74103,22000000.0
2005-04-29 14:05:00,5.74115,5.74158,5.74056,5.74097,17000000.0
2005-04-29 14:06:00,5.74113,5.74125,5.74021,5.74051,11000000.0
2005-04-29 14:07:00,5.73979,5.74097,5.73979,5.74087,9000000.0
2005-04-29 14:08:00,5.74055,5.74082,5.73993,5.74009,11000000.0
2005-04-29 14:09:00,5.73979,5.74038,5.73923,5.73984,12000000.0
2005-04-29 14:10:00,5.739,5.74049,5.73897,5.74029,13000000.0
2005-04-29 14:11:00,5.74019,5.74122,5.73907,5.74122,14000000.0
2005-04-29 14:12:00,5.73988,5.74144,5.73985,5.74006,11000000.0
2005-04-29 14:13:00,5.74037,5.74072,5.73978,5.74043,11000000.0
2005-04-29 14:14:00,5.73943,5.74135,5.73905,5.74135,7000000.0
2005-04-29 14:15:00,5.74076,5.7417,5.73991,5.74019,14000000.0
2005-04-29 14:16:00,5.74034,5.74157,5.74034,5.74157,13000000.0
2005-04-29 14:17:00,5.74138,5.74232,5.74047,5.74179,22000000.0
2005-04-29 14:18:00,5.74226,5.74241,5.74139,5.74209,15000000.0
2005-04-29 14:19:00,5.74242,5.74338,5.74185,5.74338,12000000.0
2005-04-29 14:20:00,5.74345,5.74382,5.74313,5.74378,7000000.0
2005-04-29 14:21:00,5.74369,5.74386,5.74295,5.74298,13000000.0
2005-04-29 14:22:00,5.74322,5.74365,5.74274,5.74305,8000000.0
2005-04-29 14:23:00,5.74356,5.74394,5.74311,5.74362,11000000.0
2005-04-29 14:24:00,5.7432,5.74336,5.74185,5.74218,13000000.0
2005-04-29 14:25:00,5.74318,5.74318,5.74149,5.74265,15000000.0
2005-04-29 14:26:00,5.74217,5.74286,5.74147,5.74286,8000000.0
2005-04-29 14:27:00,5.74314,5.74341,5.74275,5.74275,10000000.0
2005-04-29 14:28:00,5.7425,5.74313,5.74229,5.7428,11000000.0
2005-04-29 14:29:00,5.74297,5.74333,5.74204,5.74301,21000000.0
2005-04-29 14:30:00,5.74326,5.74501,5.74234,5.74501,11000000.0
2005-04-29 14:31:00,5.74353,5.74386,5.74059,5.74178,17000000.0
2005-04-29 14:32:00,5.74223,5.74223,5.73982,5.74052,15000000.0
2005-04-29 14:33:00,5.74019,5.74095,5.73985,5.74094,8000000.0
2005-04-29 14:34:00,5.74079,5.7415,5.73988,5.74112,9000000.0
2005-04-29 14:35:00,5.74162,5.74185,5.73992,5.74126,11000000.0
2005-04-29 14:36:00,5.74027,5.74162,5.74026,5.74134,15000000.0
2005-04-29 14:37:00,5.74132,5.74171,5.74026,5.74142,8000000.0
2005-04-29 14:38:00,5.74102,5.74161,5.74061,5.741,10000000.0
2005-04-29 14:39:00,5.74139,5.74225,5.74092,5.74167,19000000.0
2005-04-29 14:40:00,5.74215,5.743,5.74209,5.74267,15000000.0
2005-04-29 14:41:00,5.74221,5.74409,5.74198,5.74384,15000000.0
2005-04-29 14:42:00,5.7437,5.7437,5.74206,5.74313,17000000.0
2005-04-29 14:43:00,5.74311,5.74401,5.74268,5.74401,15000000.0
2005-04-29 14:44:00,5.74416,5.74447,5.74332,5.74433,15000000.0
2005-04-29 14:45:00,5.74401,5.74478,5.74351,5.74392,9000000.0
2005-04-29 14:46:00,5.74277,5.74452,5.74266,5.74452,11000000.0
2005-04-29 14:47:00,5.74432,5.74448,5.74362,5.74433,12000000.0
2005-04-29 14:48:00,5.74496,5.74645,5.74496,5.74583,12000000.0
2005-04-29 14:49:00,5.74645,5.74735,5.74499,5.74499,12000000.0
2005-04-29 14:50:00,5.74603,5.74666,5.746,5.74625,15000000.0
2005-04-29 14:51:00,5.74629,5.74654,5.74541,5.74543,10000000.0
2005-04-29 14:52:00,5.74524,5.74677,5.74508,5.74535,13000000.0
2005-04-29 14:53:00,5.74561,5.7469,5.74503,5.74575,13000000.0
2005-04-29 14:54:00,5.74637,5.74694,5.74551,5.7462,9000000.0
2005-04-29 14:55:00,5.74547,5.74572,5.74458,5.74462,16000000.0
2005-04-29 14:56:00,5.74556,5.74626,5.74425,5.74476,15000000.0
2005-04-29 14:57:00,5.74492,5.74616,5.74491,5.745,15000000.0
2005-04-29 14:58:00,5.74567,5.74597,5.74442,5.74468,11000000.0
2005-04-29 14:59:00,5.74533,5.7465,5.74473,5.74527,14000000.0
2005-04-29 15:00:00,5.74458,5.74583,5.74426,5.74506,18000000.0
2005-04-29 15:01:00,5.7454,5.74682,5.7454,5.74682,12000000.0
2005-04-29 15:02:00,5.7468,5.7473,5.74634,5.74683,7000000.0
2005-04-29 15:03:00,5.74685,5.74804,5.74685,5.74761,18000000.0
2005-04-29 15:04:00,5.74813,5.7511,5.74813,5.74912,21000000.0
2005-04-29 15:05:00,5.7507,5.7507,5.74873,5.74873,13000000.0
2005-04-29 15:06:00,5.75001,5.75046,5.74846,5.74977,14000000.0
2005-04-29 15:07:00,5.74898,5.75015,5.74828,5.74828,22000000.0
2005-04-29 15:08:00,5.74904,5.74967,5.74863,5.74921,10000000.0
2005-04-29 15:09:00,5.74982,5.74982,5.74861,5.74913,9000000.0
2005-04-29 15:10:00,5.74932,5.74973,5.74825,5.74961,14000000.0
2005-04-29 15:11:00,5.74993,5.75012,5.749,5.74968,12000000.0
2005-04-29 15:12:00,5.75019,5.75034,5.749,5.7498,13000000.0
2005-04-29 15:13:00,5.75054,5.75131,5.74974,5.75122,12000000.0
2005-04-29 15:14:00,5.75107,5.75136,5.75039,5.75069,10000000.0
2005-04-29 15:15:00,5.75075,5.75198,5.75071,5.75139,16000000.0
2005-04-29 15:16:00,5.75134,5.75183,5.75074,5.7512,15000000.0
2005-04-29 15:17:00,5.75175,5.75279,5.75148,5.75222,14000000.0
2005-04-29 15:18:00,5.75164,5.75249,5.75084,5.75154,12000000.0
2005-04-29 15:19:00,5.75228,5.75228,5.75097,5.75142,11000000.0
2005-04-29 15:20:00,5.75129,5.75254,5.75071,5.75198,14000000.0
2005-04-29 15:21:00,5.75086,5.75191,5.75068,5.75144,14000000.0
2005-04-29 15:22:00,5.75105,5.75179,5.7506,5.75112,10000000.0
2005-04-29 15:23:00,5.75153,5.75221,5.75099,5.75156,11000000.0
2005-04-29 15:24:00,5.75231,5.7529,5.75178,5.75274,10000000.0
2005-04-29 15:25:00,5.75248,5.75248,5.75037,5.75041,16000000.0
2005-04-29 15:26:00,5.75036,5.7507,5.74975,5.75055,15000000.0
2005-04-29 15:27:00,5.75066,5.7512,5.74996,5.75034,10000000.0
2005-04-29 15:28:00,5.75035,5.75053,5.7495,5.7495,11000000.0
2005-04-29 15:29:00,5.74971,5.75154,5.74906,5.75154,19000000.0
2005-04-29 15:30:00,5.7515,5.75184,5.7512,5.75165,10000000.0
2005-04-29 15:31:00,5.75023,5.75113,5.75017,5.75065,14000000.0
2005-04-29 15:32:00,5.74982,5.7511,5.74976,5.7511,12000000.0
2005-04-29 15:33:00,5.75149,5.75208,5.75094,5.75154,20000000.0
2005-04-29 15:34:00,5.75166,5.75182,5.75041,5.75124,12000000.0
2005-04-29 15:35:00,5.75111,5.75199,5.74967,5.75199,12000000.0
2005-04-29 15:36:00,5.75193,5.75193,5.75033,5.75137,10000000.0
2005-04-29 15:37:00,5.75074,5.75117,5.75035,5.75117,10000000.0
2005-04-29 15:38:00,5.75144,5.75144,5.7498,5.7498,13000000.0
2005-04-29 15:39:00,5.74947,5.75031,5.749,5.749,7000000.0
2005-04-29 15:40:00,5.75087,5.75176,5.75044,5.75176,10000000.0
2005-04-29 15:41:00,5.75116,5.75158,5.75067,5.75113,9000000.0
2005-04-29 15:42:00,5.75055,5.75153,5.75028,5.75035,13000000.0
2005-04-29 15:43:00,5.74958,5.75004,5.74857,5.7487,16000000.0
2005-04-29 15:44:00,5.74813,5.74977,5.74788,5.7494,14000000.0
2005-04-29 15:45:00,5.74982,5.75002,5.74875,5.74954,15000000.0
2005-04-29 15:46:00,5.74922,5.74922,5.748,5.74847,13000000.0
2005-04-29 15:47:00,5.74841,5.7486,5.7469,5.7469,9000000.0
2005-04-29 15:48:00,5.74708,5.74791,5.74664,5.74768,21000000.0
2005-04-29 15:49:00,5.74742,5.74806,5.74574,5.74732,23000000.0
2005-04-29 15:50:00,5.74741,5.74853,5.74668,5.74821,12000000.0
2005-04-29 15:51:00,5.7489,5.74939,5.74745,5.74939,19000000.0
2005-04-29 15:52:00,5.74907,5.74993,5.74836,5.74888,15000000.0
2005-04-29 15:53:00,5.74933,5.74933,5.74728,5.74834,14000000.0
2005-04-29 15:54:00,5.74836,5.74892,5.74701,5.7479,15000000.0
2005-04-29 15:55:00,5.74788,5.74834,5.74624,5.74624,12000000.0
2005-04-29 15:56:00,5.74552,5.7472,5.74506,5.74683,18000000.0
2005-04-29 15:57:00,5.74824,5.74963,5.74761,5.74963,10000000.0
2005-04-29 15:58:00,5.7493,5.75075,5.746,5.75075,22000000.0
2005-04-29 15:59:00,5.75137,5.75375,5.75069,5.75375,12000000.0
2005-04-29 16:00:00,5.75367,5.75425,5.75211,5.75285,12000000.0
2005-04-29 16:01:00,5.7529,5.7529,5.75052,5.75084,12000000.0
2005-04-29 16:02:00,5.75046,5.75216,5.75043,5.75216,13000000.0
2005-04-29 16:03:00,5.75121,5.75241,5.74897,5.75021,13000000.0
2005-04-29 16:04:00,5.74959,5.74981,5.74865,5.74979,11000000.0
2005-04-29 16:05:00,5.74981,5.75059,5.74954,5.74983,9000000.0
2005-04-29 16:06:00,5.75042,5.75076,5.74971,5.75043,14000000.0
2005-04-29 16:07:00,5.74989,5.75042,5.74908,5.74954,15000000.0
2005-04-29 16:08:00,5.74976,5.75111,5.74932,5.75004,15000000.0
2005-04-29 16:09:00,5.74976,5.75075,5.7496,5.74981,17000000.0
2005-04-29 16:10:00,5.7491,5.74986,5.74858,5.74885,14000000.0
2005-04-29 16:11:00,5.74895,5.74899,5.74723,5.74794,9000000.0
2005-04-29 16:12:00,5.7476,5.74979,5.7473,5.74744,15000000.0
2005-04-29 16:13:00,5.7477,5.74925,5.7477,5.74834,14000000.0
2005-04-29 16:14:00,5.74813,5.7498,5.74748,5.74806,12000000.0
2005-04-29 16:15:00,5.74819,5.75012,5.74816,5.75012,14000000.0
2005-04-29 16:16:00,5.75082,5.75202,5.75034,5.75153,13000000.0
2005-04-29 16:17:00,5.75175,5.75208,5.75052,5.75208,18000000.0
2005-04-29 16:18:00,5.75106,5.75267,5.75019,5.75224,13000000.0
2005-04-29 16:19:00,5.75272,5.75286,5.75098,5.75098,8000000.0
2005-04-29 16:20:00,5.75178,5.75288,5.75123,5.75288,13000000.0
2005-04-29 16:21:00,5.75357,5.75467,5.75352,5.75461,12000000.0
2005-04-29 16:22:00,5.75325,5.75376,5.75259,5.75358,11000000.0
2005-04-29 16:23:00,5.75343,5.75353,5.75165,5.75353,14000000.0
2005-04-29 16:24:00,5.75341,5.75446,5.75263,5.75391,15000000.0
2005-04-29 16:25:00,5.75352,5.75369,5.75227,5.75369,11000000.0
2005-04-29 16:26:00,5.75374,5.75432,5.75336,5.75432,8000000.0
2005-04-29 16:27:00,5.7535,5.7552,5.7526,5.75481,10000000.0
2005-04-29 16:28:00,5.75519,5.75564,5.75412,5.75494,15000000.0
2005-04-29 16:29:00,5.75564,5.75595,5.75444,5.75459,7000000.0
2005-04-29 16:30:00,5.75425,5.75615,5.75421,5.75585,16000000.0
2005-04-29 16:31:00,5.75603,5.75748,5.75568,5.75745,14000000.0
2005-04-29 16:32:00,5.75769,5.75769,5.75612,5.75681,7000000.0
2005-04-29 16:33:00,5.75696,5.75723,5.75559,5.75637,8000000.0
2005-04-29 16:34:00,5.75641,5.75831,5.75612,5.75831,8000000.0
2005-04-29 16:35:00,5.75943,5.76046,5.75906,5.75985,9000000.0
2005-04-29 16:36:00,5.76008,5.76008,5.75908,5.75976,13000000.0
2005-04-29 16:37:00,5.76013,5.7606,5.75902,5.75997,18000000.0
2005-04-29 16:38:00,5.75971,5.75982,5.75809,5.75959,18000000.0
2005-04-29 16:39:00,5.75947,5.7602,5.75849,5.75869,20000000.0
2005-04-29 16:40:00,5.7597,5.7597,5.75731,5.75834,13000000.0
2005-04-29 16:41:00,5.75978,5.761,5.75808,5.761,20000000.0
2005-04-29 16:42:00,5.76048,5.76124,5.75975,5.76124,18000000.0
2005-04-29 16:43:00,5.76054,5.76098,5.75968,5.76038,15000000.0
2005-04-29 16:44:00,5.7597,5.7601,5.75827,5.75887,20000000.0
2005-04-29 16:45:00,5.7585,5.75973,5.75802,5.75928,13000000.0
2005-04-29 16:46:00,5.75913,5.75985,5.75849,5.75882,15000000.0
2005-04-29 16:47:00,5.75954,5.75979,5.75873,5.75873,8000000.0
2005-04-29 16:48:00,5.75914,5.75993,5.7581,5.75906,11000000.0
2005-04-29 16:49:00,5.75856,5.75908,5.75772,5.75846,12000000.0
2005-04-29 16:50:00,5.75953,5.76,5.7587,5.76,15000000.0
2005-04-29 16:51:00,5.76009,5.76009,5.75903,5.75945,18000000.0
2005-04-29 16:52:00,5.75884,5.75949,5.75856,5.75856,14000000.0
2005-04-29 16:53:00,5.75928,5.75929,5.75843,5.75905,8000000.0
2005-04-29 16:54:00,5.759,5.76039,5.7588,5.75985,11000000.0
2005-04-29 16:55:00,5.75987,5.76125,5.75926,5.76084,12000000.0
2005-04-29 16:56:00,5.76128,5.76137,5.76004,5.76137,10000000.0
2005-04-29 16:57:00,5.76064,5.76137,5.75913,5.75913,8000000.0
2005-04-29 16:58:00,5.75951,5.76011,5.75892,5.75967,9000000.0
2005-04-29 16:59:00,5.76011,5.7619,5.75929,5.7619,13000000.0
2005-04-29 17:00:00,5.76211,5.76211,5.75981,5.76031,11000000.0
2005-04-29 17:01:00,5.75963,5.76094,5.75867,5.7606,12000000.0
2005-04-29 17:02:00,5.76073,5.76098,5.75895,5.76007,10000000.0
2005-04-29 17:03:00,5.76107,5.76368,5.76,5.76247,16000000.0
2005-04-29 17:04:00,5.76183,5.76288,5.76134,5.7619,13000000.0
2005-04-29 17:05:00,5.76126,5.76246,5.76055,5.76246,16000000.0
2005-04-29 17:06:00,5.76242,5.76242,5.75988,5.75988,12000000.0
2005-04-29 17:07:00,5.75967,5.75967,5.75838,5.75854,8000000.0
2005-04-29 17:08:00,5.75839,5.75876,5.7573,5.75794,21000000.0
2005-04-29 17:09:00,5.75828,5.7596,5.75716,5.75771,16000000.0
2005-04-29 17:10:00,5.75663,5.75769,5.75378,5.75378,11000000.0
2005-04-29 17:11:00,5.75472,5.75522,5.75355,5.7537,11000000.0
2005-04-29 17:12:00,5.75336,5.7536,5.75248,5.75336,9000000.0
2005-04-29 17:13:00,5.75355,5.75362,5.75254,5.75362,9000000.0
2005-04-29 17:14:00,5.75387,5.75623,5.75387,5.75558,17000000.0
2005-04-29 17:15:00,5.75533,5.75732,5.75451,5.75496,11000000.0
2005-04-29 17:16:00,5.756,5.75676,5.75538,5.75538,15000000.0
2005-04-29 17:17:00,5.75494,5.75531,5.75399,5.75459,13000000.0
2005-04-29 17:18:00,5.75503,5.75531,5.75379,5.75394,15000000.0
2005-04-29 17:19:00,5.75362,5.75438,5.75283,5.75369,17000000.0
2005-04-29 17:20:00,5.75326,5.75392,5.75238,5.75278,12000000.0
2005-04-29 17:21:00,5.75274,5.75274,5.75195,5.75195,7000000.0
2005-04-29 17:22:00,5.75204,5.75204,5.75072,5.75102,14000000.0
2005-04-29 17:23:00,5.7499,5.75141,5.74957,5.75123,13000000.0
2005-04-29 17:24:00,5.75158,5.75242,5.75132,5.75203,9000000.0
2005-04-29 17:25:00,5.75072,5.75365,5.75072,5.75365,11000000.0
2005-04-29 17:26:00,5.75387,5.75584,5.75387,5.75465,16000000.0
2005-04-29 17:27:00,5.75425,5.75497,5.7537,5.75388,9000000.0
2005-04-29 17:28:00,5.7538,5.75428,5.75195,5.75306,15000000.0
2005-04-29 17:29:00,5.75261,5.75446,5.75252,5.75446,11000000.0
2005-04-29 17:30:00,5.75388,5.75422,5.75276,5.75322,19000000.0
2005-04-29 17:31:00,5.75297,5.75377,5.75269,5.75347,11000000.0
2005-04-29 17:32:00,5.7544,5.75448,5.75299,5.75316,9000000.0
2005-04-29 17:33:00,5.75347,5.75437,5.75315,5.75382,10000000.0
2005-04-29 17:34:00,5.75438,5.75479,5.75384,5.75412,14000000.0
2005-04-29 17:35:00,5.75448,5.75519,5.7543,5.75503,13000000.0
2005-04-29 17:36:00,5.75554,5.756,5.75414,5.75482,11000000.0
2005-04-29 17:37:00,5.75519,5.75797,5.75519,5.75797,15000000.0
2005-04-29 17:38:00,5.75695,5.75734,5.75577,5.75635,17000000.0
2005-04-29 17:39:00,5.7569,5.75701,5.75498,5.75582,8000000.0
2005-04-29 17:40:00,5.75619,5.75623,5.75468,5.7551,12000000.0
2005-04-29 17:41:00,5.75522,5.75529,5.75294,5.75443,21000000.0
2005-04-29 17:42:00,5.75355,5.75519,5.75355,5.7545,13000000.0
2005-04-29 17:43:00,5.75483,5.75618,5.75451,5.75618,11000000.0
2005-04-29 17:44:00,5.75676,5.7576,5.75609,5.75759,19000000.0
2005-04-29 17:45:00,5.75718,5.7572,5.75573,5.7572,10000000.0
2005-04-29 17:46:00,5.75656,5.75656,5.75425,5.75425,13000000.0
2005-04-29 17:47:00,5.75599,5.75697,5.75559,5.75697,9000000.0
2005-04-29 17:48:00,5.75671,5.75709,5.75495,5.75694,14000000.0
2005-04-29 17:49:00,5.75621,5.75771,5.75554,5.75771,14000000.0
2005-04-29 17:50:00,5.75754,5.75782,5.755,5.75594,17000000.0
2005-04-29 17:51:00,5.75622,5.75622,5.75478,5.75565,13000000.0
2005-04-29 17:52:00,5.75496,5.7555,5.75399,5.75478,24000000.0
2005-04-29 17:53:00,5.7551,5.75555,5.75417,5.75542,16000000.0
2005-04-29 17:54:00,5.75545,5.7565,5.75502,5.75543,16000000.0
2005-04-29 17:55:00,5.75618,5.75635,5.75438,5.75452,13000000.0
2005-04-29 17:56:00,5.75541,5.75559,5.75394,5.75447,15000000.0
2005-04-29 17:57:00,5.75476,5.75536,5.75428,5.75536,10000000.0
2005-04-29 17:58:00,5.75409,5.75594,5.75396,5.75563,15000000.0
2005-04-29 17:59:00,5.75634,5.75751,5.75634,5.75654,13000000.0
2005-04-29 18:00:00,5.75754,5.7578,5.75637,5.75637,7000000.0
2005-04-29 18:01:00,5.75767,5.7586,5.7569,5.75787,18000000.0
2005-04-29 18:02:00,5.75832,5.75934,5.75729,5.7589,17000000.0
2005-04-29 18:03:00,5.7583,5.7587,5.75721,5.75814,16000000.0
2005-04-29 18:04:00,5.75751,5.75815,5.7563,5.75768,14000000.0
2005-04-29 18:05:00,5.75821,5.75887,5.75776,5.75872,13000000.0
2005-04-29 18:06:00,5.75823,5.75993,5.75682,5.75993,18000000.0
2005-04-29 18:07:00,5.75988,5.76013,5.75909,5.76013,12000000.0
2005-04-29 18:08:00,5.75883,5.75909,5.75745,5.75812,18000000.0
2005-04-29 18:09:00,5.7577,5.75906,5.75741,5.75834,12000000.0
2005-04-29 18:10:00,5.75854,5.75946,5.75759,5.75761,13000000.0
2005-04-29 18:11:00,5.75842,5.75902,5.75812,5.7589,10000000.0
2005-04-29 18:12:00,5.7586,5.75912,5.7581,5.75814,11000000.0
2005-04-29 18:13:00,5.75842,5.7594,5.7573,5.75791,14000000.0
2005-04-29 18:14:00,5.7582,5.75841,5.75714,5.75723,10000000.0
2005-04-29 18:15:00,5.75799,5.75847,5.75733,5.75784,10000000.0
2005-04-29 18:16:00,5.75832,5.75877,5.7576,5.75796,9000000.0
2005-04-29 18:17:00,5.75758,5.75867,5.75739,5.75809,18000000.0
2005-04-29 18:18:00,5.75738,5.75851,5.75738,5.75808,14000000.0
2005-04-29 18:19:00,5.75787,5.7584,5.7576,5.7584,10000000.0
2005-04-29 18:20:00,5.75851,5.75881,5.75763,5.75814,15000000.0
2005-04-29 18:21:00,5.75813,5.75864,5.75726,5.75802,18000000.0
2005-04-29 18:22:00,5.75785,5.75859,5.75731,5.75754,14000000.0
2005-04-29 18:23:00,5.75801,5.75814,5.75738,5.75761,7000000.0
2005-04-29 18:24:00,5.75892,5.7596,5.75892,5.75906,9000000.0
2005-04-29 18:25:00,5.7596,5.7598,5.75797,5.75822,13000000.0
2005-04-29 18:26:00,5.75769,5.75887,5.75718,5.75887,16000000.0
2005-04-29 18:27:00,5.75899,5.75917,5.75823,5.75846,14000000.0
2005-04-29 18:28:00,5.75879,5.75931,5.75837,5.75897,13000000.0
2005-04-29 18:29:00,5.75965,5.75965,5.75844,5.75882,11000000.0
2005-04-29 18:30:00,5.75908,5.75939,5.7584,5.75903,16000000.0
2005-04-29 18:31:00,5.75874,5.75907,5.75832,5.75907,12000000.0
2005-04-29 18:32:00,5.75894,5.7594,5.75801,5.75901,11000000.0
2005-04-29 18:33:00,5.75921,5.75988,5.75859,5.75988,13000000.0
2005-04-29 18:34:00,5.75969,5.75969,5.75881,5.75952,13000000.0
2005-04-29 18:35:00,5.76011,5.76253,5.75968,5.7613,18000000.0
2005-04-29 18:36:00,5.76126,5.76371,5.76126,5.76371,18000000.0
2005-04-29 18:37:00,5.76688,5.76913,5.76688,5.76871,18000000.0
2005-04-29 18:38:00,5.76903,5.76903,5.76701,5.76717,11000000.0
2005-04-29 18:39:00,5.76742,5.76755,5.76577,5.76624,11000000.0
2005-04-29 18:40:00,5.76581,5.76629,5.76468,5.76585,14000000.0
2005-04-29 18:41:00,5.76745,5.76854,5.76665,5.76744,16000000.0
2005-04-29 18:42:00,5.76688,5.76707,5.76568,5.76651,14000000.0
2005-04-29 18:43:00,5.76676,5.76676,5.76564,5.76639,10000000.0
2005-04-29 18:44:00,5.766,5.76617,5.765,5.76597,13000000.0
2005-04-29 18:45:00,5.76585,5.7663,5.76533,5.76537,13000000.0
2005-04-29 18:46:00,5.76534,5.76579,5.76377,5.76544,12000000.0
2005-04-29 18:47:00,5.76503,5.76528,5.76437,5.76516,14000000.0
2005-04-29 18:48:00,5.76553,5.76574,5.76457,5.76519,15000000.0
2005-04-29 18:49:00,5.76471,5.76518,5.76362,5.76456,12000000.0
2005-04-29 18:50:00,5.7638,5.76412,5.76253,5.76262,9000000.0
2005-04-29 18:51:00,5.76266,5.76378,5.76266,5.76375,17000000.0
2005-04-29 18:52:00,5.76452,5.76474,5.76279,5.76415,9000000.0
2005-04-29 18:53:00,5.76376,5.76385,5.76259,5.76339,14000000.0
2005-04-29 18:54:00,5.76333,5.7639,5.76247,5.76266,14000000.0
2005-04-29 18:55:00,5.76175,5.76297,5.76175,5.76297,10000000.0
2005-04-29 18:56:00,5.76246,5.76297,5.76218,5.76297,16000000.0
2005-04-29 18:57:00,5.76358,5.76358,5.76235,5.7629,17000000.0
2005-04-29 18:58:00,5.76262,5.76309,5.76182,5.76226,14000000.0
2005-04-29 18:59:00,5.76257,5.76373,5.76257,5.76296,14000000.0
2005-04-29 19:00:00,5.7638,5.76393,5.76239,5.76303,15000000.0
2005-04-29 19:01:00,5.76339,5.76362,5.76245,5.76245,15000000.0
2005-04-29 19:02:00,5.76236,5.76251,5.76152,5.76157,14000000.0
2005-04-29 19:03:00,5.7616,5.7624,5.7616,5.76203,14000000.0
2005-04-29 19:04:00,5.76151,5.76233,5.76088,5.76193,12000000.0
2005-04-29 19:05:00,5.76229,5.76373,5.76229,5.7637,15000000.0
2005-04-29 19:06:00,5.76414,5.76459,5.76377,5.76447,16000000.0
2005-04-29 19:07:00,5.76424,5.76432,5.76306,5.76403,20000000.0
2005-04-29 19:08:00,5.76404,5.76413,5.7635,5.7635,8000000.0
2005-04-29 19:09:00,5.76492,5.76516,5.76389,5.76495,17000000.0
2005-04-29 19:10:00,5.76553,5.76594,5.76488,5.76592,9000000.0
2005-04-29 19:11:00,5.76555,5.76584,5.76466,5.76466,16000000.0
2005-04-29 19:12:00,5.76534,5.76606,5.7648,5.76606,13000000.0
2005-04-29 19:13:00,5.7659,5.7664,5.76553,5.7664,10000000.0
2005-04-29 19:14:00,5.76652,5.7672,5.76559,5.7672,20000000.0
2005-04-29 19:15:00,5.76678,5.7675,5.76612,5.7675,12000000.0
2005-04-29 19:16:00,5.76733,5.76845,5.76733,5.76778,8000000.0
2005-04-29 19:17:00,5.76861,5.76912,5.76798,5.76912,18000000.0
2005-04-29 19:18:00,5.76824,5.76992,5.76824,5.76992,11000000.0
2005-04-29 19:19:00,5.77066,5.77113,5.77022,5.7705,12000000.0
2005-04-29 19:20:00,5.77151,5.77153,5.77049,5.77049,14000000.0
2005-04-29 19:21:00,5.77006,5.77177,5.77006,5.77048,13000000.0
2005-04-29 19:22:00,5.77107,5.7718,5.77062,5.77152,12000000.0
2005-04-29 19:23:00,5.77111,5.77117,5.7698,5.7707,14000000.0
2005-04-29 19:24:00,5.77022,5.7727,5.77022,5.77265,19000000.0
2005-04-29 19:25:00,5.77323,5.77706,5.77323,5.77691,8000000.0
2005-04-29 19:26:00,5.77651,5.78067,5.77628,5.78045,7000000.0
2005-04-29 19:27:00,5.78084,5.78119,5.77908,5.77999,20000000.0
2005-04-29 19:28:00,5.78186,5.782,5.78043,5.78188,17000000.0
2005-04-29 19:29:00,5.78166,5.78233,5.78119,5.78233,10000000.0
2005-04-29 19:30:00,5.78168,5.78222,5.78081,5.78209,15000000.0
2005-04-29 19:31:00,5.78256,5.78277,5.78054,5.78085,11000000.0
2005-04-29 19:32:00,5.78036,5.78091,5.78,5.78071,9000000.0
2005-04-29 19:33:00,5.77916,5.77978,5.77784,5.77796,14000000.0
2005-04-29 19:34:00,5.77828,5.77909,5.77721,5.77909,17000000.0
2005-04-29 19:35:00,5.77913,5.77924,5.77812,5.77917,8000000.0
2005-04-29 19:36:00,5.77847,5.77908,5.7775,5.77831,15000000.0
2005-04-29 19:37:00,5.77872,5.77958,5.77872,5.77923,8000000.0
2005-04-29 19:38:00,5.77917,5.77963,5.7783,5.77897,15000000.0
2005-04-29 19:39:00,5.77819,5.77829,5.77716,5.77779,17000000.0
2005-04-29 19:40:00,5.77856,5.77883,5.77769,5.77837,16000000.0
2005-04-29 19:41:00,5.77876,5.77896,5.77774,5.77896,11000000.0
2005-04-29 19:42:00,5.77835,5.77901,5.77791,5.77814,15000000.0
2005-04-29 19:43:00,5.77777,5.77874,5.77739,5.77789,14000000.0
2005-04-29 19:44:00,5.77813,5.77834,5.77672,5.77676,14000000.0
2005-04-29 19:45:00,5.77864,5.77946,5.7782,5.77869,15000000.0
2005-04-29 19:46:00,5.77916,5.77982,5.77827,5.7794,15000000.0
2005-04-29 19:47:00,5.77937,5.77965,5.77783,5.77783,16000000.0
2005-04-29 19:48:00,5.7786,5.77954,5.77802,5.77867,16000000.0
2005-04-29 19:49:00,5.77815,5.77897,5.77802,5.77897,8000000.0
2005-04-29 19:50:00,5.77912,5.77958,5.77868,5.77923,9000000.0
2005-04-29 19:51:00,5.77933,5.78052,5.77862,5.77937,19000000.0
2005-04-29 19:52:00,5.77926,5.77994,5.7792,5.77994,11000000.0
2005-04-29 19:53:00,5.77918,5.77918,5.77829,5.77916,14000000.0
2005-04-29 19:54:00,5.77815,5.77915,5.77815,5.77839,18000000.0
2005-04-29 19:55:00,5.77804,5.77924,5.77788,5.77811,13000000.0
2005-04-29 19:56:00,5.77979,5.78016,5.77907,5.77961,10000000.0
2005-04-29 19:57:00,5.78008,5.78088,5.77967,5.78068,16000000.0
2005-04-29 19:58:00,5.77913,5.78066,5.779,5.78024,15000000.0
2005-04-29 19:59:00,5.78019,5.78077,5.77992,5.78077,14000000.0
2005-04-29 20:00:00,5.78064,5.78136,5.78018,5.78105,11000000.0
2005-04-29 20:01:00,5.78073,5.78211,5.78073,5.78125,24000000.0
2005-04-29 20:02:00,5.78073,5.7815,5.78059,5.78082,11000000.0
2005-04-29 20:03:00,5.78164,5.78215,5.7808,5.7808,11000000.0
2005-04-29 20:04:00,5.78195,5.78263,5.78182,5.78209,10000000.0
2005-04-29 20:05:00,5.78178,5.78185,5.78088,5.78173,17000000.0
2005-04-29 20:06:00,5.78182,5.78188,5.78119,5.78184,10000000.0
2005-04-29 20:07:00,5.78259,5.78268,5.78185,5.78196,14000000.0
2005-04-29 20:08:00,5.78132,5.78148,5.78039,5.78125,13000000.0
2005-04-29 20:09:00,5.78041,5.781,5.77987,5.78068,11000000.0
2005-04-29 20:10:00,5.78085,5.7811,5.77985,5.7806,11000000.0
2005-04-29 20:11:00,5.78048,5.7815,5.78028,5.7815,9000000.0
2005-04-29 20:12:00,5.78128,5.78158,5.78065,5.78116,16000000.0
2005-04-29 20:13:00,5.7818,5.7818,5.78085,5.78123,11000000.0
2005-04-29 20:14:00,5.78127,5.78152,5.78007,5.78082,19000000.0
2005-04-29 20:15:00,5.78094,5.7817,5.78042,5.78131,13000000.0
2005-04-29 20:16:00,5.78129,5.78212,5.78043,5.78163,15000000.0
2005-04-29 20:17:00,5.7818,5.78205,5.78074,5.78205,8000000.0
2005-04-29 20:18:00,5.78202,5.78251,5.78166,5.78191,14000000.0
2005-04-29 20:19:00,5.78164,5.78314,5.78141,5.78258,14000000.0
2005-04-29 20:20:00,5.78314,5.78314,5.78201,5.78208,12000000.0
2005-04-29 20:21:00,5.78266,5.78358,5.78248,5.78358,9000000.0
2005-04-29 20:22:00,5.78371,5.78398,5.78285,5.78359,17000000.0
2005-04-29 20:23:00,5.78299,5.78354,5.78248,5.78248,11000000.0
2005-04-29 20:24:00,5.78294,5.78318,5.78179,5.7827,16000000.0
2005-04-29 20:25:00,5.78322,5.78322,5.7818,5.78243,11000000.0
2005-04-29 20:26:00,5.78227,5.78305,5.78205,5.78259,8000000.0
2005-04-29 20:27:00,5.78347,5.78462,5.78307,5.78462,13000000.0
2005-04-29 20:28:00,5.78398,5.7848,5.78343,5.78463,15000000.0
2005-04-29 20:29:00,5.78431,5.78531,5.78381,5.78426,16000000.0
2005-04-29 20:30:00,5.78468,5.78507,5.7841,5.78507,8000000.0
2005-04-29 20:31:00,5.78458,5.78535,5.78356,5.78502,18000000.0
2005-04-29 20:32:00,5.78534,5.78546,5.78463,5.78487,7000000.0
2005-04-29 20:33:00,5.78436,5.78467,5.78363,5.78386,13000000.0
2005-04-29 20:34:00,5.7828,5.78384,5.78235,5.78384,13000000.0
2005-04-29 20:35:00,5.7841,5.7841,5.78233,5.78233,9000000.0
2005-04-29 20:36:00,5.78368,5.78428,5.78288,5.78409,17000000.0
2005-04-29 20:37:00,5.78452,5.78546,5.78377,5.78546,14000000.0
2005-04-29 20:38:00,5.78553,5.78586,5.78478,5.7851,16000000.0
2005-04-29 20:39:00,5.78611,5.78653,5.78536,5.78611,14000000.0
2005-04-29 20:40:00,5.7854,5.78604,5.78486,5.78486,17000000.0
2005-04-29 20:41:00,5.78464,5.78514,5.78431,5.78469,16000000.0
2005-04-29 20:42:00,5.78495,5.78536,5.78413,5.78506,22000000.0
2005-04-29 20:43:00,5.78446,5.78534,5.78291,5.78327,18000000.0
2005-04-29 20:44:00,5.78469,5.78511,5.78436,5.78497,16000000.0
2005-04-29 20:45:00,5.78534,5.78534,5.78401,5.78464,8000000.0
2005-04-29 20:46:00,5.78513,5.78513,5.78394,5.78485,19000000.0
2005-04-29 20:47:00,5.78453,5.78465,5.78377,5.78417,12000000.0
2005-04-29 20:48:00,5.78432,5.78508,5.78432,5.78479,9000000.0
2005-04-29 20:49:00,5.78426,5.78485,5.78298,5.78461,19000000.0
2005-04-29 20:50:00,5.78425,5.78457,5.78304,5.7837,15000000.0
2005-04-29 20:51:00,5.78305,5.78386,5.78261,5.78366,9000000.0
2005-04-29 20:52:00,5.78372,5.78464,5.78314,5.78336,11000000.0
2005-04-29 20:53:00,5.78347,5.78438,5.78295,5.78331,15000000.0
2005-04-29 20:54:00,5.78386,5.78433,5.78356,5.78385,12000000.0
2005-04-29 20:55:00,5.78331,5.78357,5.78249,5.78331,18000000.0
2005-04-29 20:56:00,5.78275,5.78276,5.78153,5.78153,12000000.0
2005-04-29 20:57:00,5.78161,5.78236,5.78074,5.78151,13000000.0
2005-04-29 20:58:00,5.78148,5.78174,5.78019,5.78101,11000000.0
2005-04-29 20:59:00,5.78039,5.78223,5.78023,5.78223,11000000.0
2005-04-29 21:00:00,5.78357,5.78357,5.7813,5.78135,17000000.0
2005-04-29 21:01:00,5.78046,5.78145,5.78036,5.78115,10000000.0
2005-04-29 21:02:00,5.78076,5.78145,5.78007,5.78007,8000000.0
2005-04-29 21:03:00,5.78035,5.78184,5.78012,5.78179,19000000.0
2005-04-29 21:04:00,5.78094,5.78135,5.78029,5.78087,18000000.0
2005-04-29 21:05:00,5.77986,5.78074,5.77975,5.7804,14000000.0
2005-04-29 21:06:00,5.78122,5.78191,5.78055,5.78102,12000000.0
2005-04-29 21:07:00,5.78,5.78038,5.77994,5.78038,10000000.0
2005-04-29 21:08:00,5.77992,5.78073,5.77959,5.7804,14000000.0
2005-04-29 21:09:00,5.78038,5.78038,5.77856,5.77936,16000000.0
2005-04-29 21:10:00,5.78002,5.78006,5.77873,5.78006,15000000.0
2005-04-29 21:11:00,5.77964,5.7797,5.77869,5.77931,13000000.0
2005-04-29 21:12:00,5.77935,5.7794,5.7783,5.7784,10000000.0
2005-04-29 21:13:00,5.7795,5.77961,5.77844,5.77856,14000000.0
2005-04-29 21:14:00,5.77989,5.77989,5.77818,5.77888,10000000.0
2005-04-29 21:15:00,5.7782,5.77862,5.77791,5.77862,15000000.0
2005-04-29 21:16:00,5.7784,5.77899,5.77693,5.77899,11000000.0
2005-04-29 21:17:00,5.77831,5.77915,5.77831,5.77894,13000000.0
2005-04-29 21:18:00,5.7792,5.77991,5.7784,5.77897,17000000.0
2005-04-29 21:19:00,5.77866,5.77948,5.77815,5.77948,12000000.0
2005-04-29 21:20:00,5.77856,5.77924,5.77792,5.77869,14000000.0
2005-04-29 21:21:00,5.77926,5.77981,5.77904,5.77981,11000000.0
2005-04-29 21:22:00,5.78025,5.78033,5.77947,5.78007,9000000.0
2005-04-29 21:23:00,5.77917,5.78029,5.77917,5.78029,7000000.0
2005-04-29 21:24:00,5.78075,5.78173,5.78031,5.78173,11000000.0
2005-04-29 21:25:00,5.78152,5.78197,5.78126,5.78158,7000000.0
2005-04-29 21:26:00,5.7807,5.78207,5.7807,5.78207,13000000.0
2005-04-29 21:27:00,5.7821,5.7824,5.7817,5.78217,11000000.0
2005-04-29 21:28:00,5.78172,5.78242,5.78164,5.78228,15000000.0
2005-04-29 21:29:00,5.78258,5.78344,5.78251,5.78299,12000000.0
2005-04-29 21:30:00,5.78256,5.78295,5.78237,5.78264,10000000.0
2005-04-29 21:31:00,5.78187,5.78263,5.78132,5.78132,10000000.0
2005-04-29 21:32:00,5.782,5.78208,5.78123,5.78143,12000000.0
2005-04-29 21:33:00,5.78184,5.78195,5.78049,5.78104,19000000.0
2005-04-29 21:34:00,5.78091,5.78168,5.78049,5.78049,8000000.0
2005-04-29 21:35:00,5.78124,5.78221,5.78046,5.78184,20000000.0
2005-04-29 21:36:00,5.78147,5.78296,5.78108,5.78157,19000000.0
2005-04-29 21:37:00,5.78207,5.78228,5.78098,5.78218,19000000.0
2005-04-29 21:38:00,5.78191,5.78238,5.78106,5.78143,13000000.0
2005-04-29 21:39:00,5.78287,5.7837,5.78226,5.78229,17000000.0
2005-04-29 21:40:00,5.78297,5.7831,5.78244,5.78267,7000000.0
2005-04-29 21:41:00,5.78242,5.78284,5.78202,5.78253,11000000.0
2005-04-29 21:42:00,5.78263,5.78301,5.78154,5.78196,18000000.0
2005-04-29 21:43:00,5.78183,5.78214,5.78146,5.78198,13000000.0
2005-04-29 21:44:00,5.78192,5.78215,5.7808,5.78191,16000000.0
2005-04-29 21:45:00,5.78161,5.7822,5.78152,5.78179,11000000.0
2005-04-29 21:46:00,5.78031,5.78177,5.78031,5.78141,13000000.0
2005-04-29 21:47:00,5.78051,5.78163,5.7805,5.78145,13000000.0
2005-04-29 21:48:00,5.78137,5.78215,5.78128,5.78197,17000000.0
2005-04-29 21:49:00,5.78155,5.78164,5.78123,5.78147,8000000.0
2005-04-29 21:50:00,5.78169,5.78188,5.78088,5.78097,11000000.0
2005-04-29 21:51:00,5.78135,5.78151,5.78063,5.78148,13000000.0
2005-04-29 21:52:00,5.78028,5.78131,5.77981,5.78115,13000000.0
2005-04-29 21:53:00,5.78057,5.78142,5.78,5.78018,14000000.0
2005-04-29 21:54:00,5.77988,5.78037,5.7796,5.77962,11000000.0
2005-04-29 21:55:00,5.78074,5.78074,5.77997,5.78026,17000000.0
2005-04-29 21:56:00,5.78035,5.78101,5.7796,5.78015,12000000.0
2005-04-29 21:57:00,5.77967,5.78023,5.77915,5.77915,16000000.0
2005-04-29 21:58:00,5.77945,5.77993,5.77891,5.77937,9000000.0
2005-04-29 21:59:00,5.77952,5.78007,5.77917,5.78007,18000000.0
2005-04-29 22:00:00,5.78052,5.7814,5.78024,5.7814,13000000.0
2005-04-29 22:01:00,5.78002,5.7808,5.77887,5.77887,11000000.0
2005-04-29 22:02:00,5.77998,5.77998,5.77887,5.77933,17000000.0
2005-04-29 22:03:00,5.7791,5.77985,5.77906,5.77933,23000000.0
2005-04-29 22:04:00,5.77958,5.77969,5.77862,5.77872,15000000.0
2005-04-29 22:05:00,5.77877,5.77895,5.77767,5.77767,14000000.0
2005-04-29 22:06:00,5.77893,5.77932,5.77864,5.77911,15000000.0
2005-04-29 22:07:00,5.77881,5.77909,5.77727,5.77727,9000000.0
2005-04-29 22:08:00,5.77931,5.77948,5.77835,5.77835,18000000.0
2005-04-29 22:09:00,5.77827,5.77927,5.77827,5.77886,11000000.0
2005-04-29 22:10:00,5.77875,5.77901,5.77795,5.77795,7000000.0
2005-04-29 22:11:00,5.77774,5.77906,5.77774,5.77864,8000000.0
2005-04-29 22:12:00,5.77853,5.77947,5.77743,5.77945,16000000.0
2005-04-29 22:13:00,5.77989,5.77999,5.77907,5.77919,24000000.0
2005-04-29 22:14:00,5.77938,5.77938,5.77785,5.77832,9000000.0
2005-04-29 22:15:00,5.77879,5.77933,5.77872,5.77872,10000000.0
2005-04-29 22:16:00,5.77858,5.77915,5.77752,5.77873,13000000.0
2005-04-29 22:17:00,5.77981,5.77985,5.77922,5.77937,20000000.0
2005-04-29 22:18:00,5.77935,5.77943,5.77896,5.77933,11000000.0
2005-04-29 22:19:00,5.77951,5.78024,5.77879,5.77953,15000000.0
2005-04-29 22:20:00,5.7795,5.77979,5.77931,5.77939,16000000.0
2005-04-29 22:21:00,5.77967,5.78031,5.77915,5.78031,12000000.0
2005-04-29 22:22:00,5.77913,5.7805,5.77913,5.78045,14000000.0
2005-04-29 22:23:00,5.78037,5.78079,5.78018,5.78023,11000000.0
2005-04-29 22:24:00,5.78009,5.78062,5.77963,5.78062,16000000.0
2005-04-29 22:25:00,5.78027,5.78127,5.78027,5.78127,14000000.0
2005-04-29 22:26:00,5.78192,5.78226,5.78136,5.78213,10000000.0
2005-04-29 22:27:00,5.78222,5.78222,5.78095,5.78222,14000000.0
2005-04-29 22:28:00,5.78237,5.78311,5.78192,5.78308,12000000.0
2005-04-29 22:29:00,5.78217,5.78242,5.78151,5.78242,13000000.0
2005-04-29 22:30:00,5.78194,5.78301,5.78194,5.78301,8000000.0
2005-04-29 22:31:00,5.78196,5.78201,5.78114,5.78195,11000000.0
2005-04-29 22:32:00,5.78211,5.78211,5.78065,5.78203,20000000.0
2005-04-29 22:33:00,5.78107,5.78107,5.78008,5.7801,11000000.0
2005-04-29 22:34:00,5.78102,5.78134,5.78068,5.78114,10000000.0
2005-04-29 22:35:00,5.78124,5.78161,5.78114,5.7815,13000000.0
2005-04-29 22:36:00,5.78083,5.78142,5.78064,5.78136,9000000.0
2005-04-29 22:37:00,5.77983,5.78115,5.77983,5.78115,13000000.0
2005-04-29 22:38:00,5.78125,5.78128,5.77981,5.77981,9000000.0
2005-04-29 22:39:00,5.78091,5.78091,5.78004,5.78033,12000000.0
2005-04-29 22:40:00,5.7802,5.7803,5.77964,5.78016,9000000.0
2005-04-29 22:41:00,5.78011,5.78036,5.77958,5.77982,14000000.0
2005-04-29 22:42:00,5.77973,5.7801,5.77919,5.77995,13000000.0
2005-04-29 22:43:00,5.78043,5.78043,5.77906,5.77917,12000000.0
2005-04-29 22:44:00,5.77924,5.78097,5.77924,5.78097,15000000.0
2005-04-29 22:45:00,5.77966,5.78022,5.77931,5.77942,13000000.0
2005-04-29 22:46:00,5.77981,5.77981,5.77814,5.77882,14000000.0
2005-04-29 22:47:00,5.77913,5.77913,5.77832,5.77859,15000000.0
2005-04-29 22:48:00,5.77885,5.77905,5.77569,5.778,13000000.0
2005-04-29 22:49:00,5.77872,5.77962,5.77815,5.77962,13000000.0
2005-04-29 22:50:00,5.77856,5.77966,5.77856,5.7789,15000000.0
2005-04-29 22:51:00,5.77948,5.78014,5.77925,5.77969,14000000.0
2005-04-29 22:52:00,5.78017,5.78049,5.77967,5.78035,9000000.0
2005-04-29 22:53:00,5.78083,5.78136,5.78053,5.78103,15000000.0
2005-04-29 22:54:00,5.78041,5.78125,5.78022,5.78057,17000000.0
2005-04-29 22:55:00,5.78039,5.78096,5.77861,5.77861,16000000.0
2005-04-29 22:56:00,5.77868,5.78005,5.77868,5.77935,13000000.0
2005-04-29 22:57:00,5.77855,5.77892,5.77782,5.77866,8000000.0
2005-04-29 22:58:00,5.77783,5.77829,5.77766,5.77813,8000000.0
2005-04-29 22:59:00,5.7798,5.7798,5.778,5.77801,19000000.0
2005-05-02 02:00:00,5.7852,5.78679,5.7852,5.78614,16000000.0
2005-05-02 02:01:00,5.7861,5.78772,5.78579,5.78765,21000000.0
2005-05-02 02:02:00,5.78791,5.78837,5.78684,5.78837,10000000.0
2005-05-02 02:03:00,5.78919,5.78919,5.7881,5.78811,8000000.0
2005-05-02 02:04:00,5.78807,5.78888,5.78782,5.78828,14000000.0
2005-05-02 02:05:00,5.78827,5.78857,5.7871,5.78765,14000000.0
2005-05-02 02:06:00,5.78881,5.78881,5.78785,5.78818,15000000.0
2005-05-02 02:07:00,5.78837,5.78915,5.78837,5.78907,10000000.0
2005-05-02 02:08:00,5.78895,5.78895,5.78787,5.78787,16000000.0
2005-05-02 02:09:00,5.78838,5.78901,5.78813,5.78839,18000000.0
2005-05-02 02:10:00,5.78836,5.78937,5.78818,5.78937,16000000.0
2005-05-02 02:11:00,5.78921,5.78937,5.78834,5.78834,14000000.0
2005-05-02 02:12:00,5.78847,5.78906,5.78823,5.78823,10000000.0
2005-05-02 02:13:00,5.78849,5.78963,5.78849,5.78881,15000000.0
2005-05-02 02:14:00,5.78916,5.78932,5.7885,5.7885,19000000.0
2005-05-02 02:15:00,5.78946,5.78946,5.78837,5.78859,12000000.0
2005-05-02 02:16:00,5.78853,5.78933,5.78853,5.78868,18000000.0
2005-05-02 02:17:00,5.78854,5.78934,5.78831,5.78831,14000000.0
2005-05-02 02:18:00,5.78805,5.78867,5.78795,5.78795,12000000.0
2005-05-02 02:19:00,5.78828,5.78923,5.78828,5.78851,14000000.0
2005-05-02 02:20:00,5.78914,5.78914,5.78816,5.78841,13000000.0
2005-05-02 02:21:00,5.78878,5.78939,5.78845,5.78903,15000000.0
2005-05-02 02:22:00,5.78828,5.78918,5.78787,5.78882,13000000.0
2005-05-02 02:23:00,5.78953,5.78988,5.78854,5.78943,16000000.0
2005-05-02 02:24:00,5.78953,5.78996,5.78818,5.78935,17000000.0
2005-05-02 02:25:00,5.78924,5.79002,5.78864,5.78934,10000000.0
2005-05-02 02:26:00,5.78877,5.78942,5.78863,5.78885,13000000.0
2005-05-02 02:27:00,5.78915,5.79024,5.78895,5.79024,7000000.0
2005-05-02 02:28:00,5.79018,5.79022,5.78919,5.78954,9000000.0
2005-05-02 02:29:00,5.78916,5.78965,5.78836,5.78863,20000000.0
2005-05-02 02:30:00,5.78955,5.79003,5.78898,5.79003,11000000.0
2005-05-02 02:31:00,5.78951,5.78951,5.78841,5.78863,9000000.0
2005-05-02 02:32:00,5.78965,5.79004,5.78859,5.78926,13000000.0
2005-05-02 02:33:00,5.78965,5.79055,5.78965,5.78984,14000000.0
2005-05-02 02:34:00,5.79004,5.79092,5.78982,5.79087,17000000.0
2005-05-02 02:35:00,5.79048,5.79078,5.78978,5.78989,15000000.0
2005-05-02 02:36:00,5.79035,5.79069,5.78942,5.78991,14000000.0
2005-05-02 02:37:00,5.78985,5.79021,5.78934,5.79017,13000000.0
2005-05-02 02:38:00,5.79024,5.79031,5.78909,5.78953,14000000.0
2005-05-02 02:39:00,5.79027,5.79066,5.7895,5.79002,15000000.0
2005-05-02 02:40:00,5.78998,5.79077,5.78998,5.79077,12000000.0
2005-05-02 02:41:00,5.79102,5.79102,5.79015,5.79015,13000000.0
2005-05-02 02:42:00,5.79001,5.7911,5.79001,5.7903,16000000.0
2005-05-02 02:43:00,5.79122,5.79135,5.79025,5.79025,18000000.0
2005-05-02 02:44:00,5.79046,5.79112,5.79046,5.79081,10000000.0
2005-05-02 02:45:00,5.79077,5.79106,5.79013,5.79044,14000000.0
2005-05-02 02:46:00,5.79097,5.79138,5.79032,5.79047,18000000.0
2005-05-02 02:47:00,5.79121,5.79121,5.79017,5.79053,17000000.0
2005-05-02 02:48:00,5.79168,5.79168,5.7909,5.7912,7000000.0
2005-05-02 02:49:00,5.79117,5.79142,5.79024,5.79024,13000000.0
2005-05-02 02:50:00,5.79009,5.79072,5.78994,5.79021,14000000.0
2005-05-02 02:51:00,5.79073,5.79073,5.7896,5.79069,15000000.0
2005-05-02 02:52:00,5.79008,5.79084,5.79008,5.79073,15000000.0
2005-05-02 02:53:00,5.79085,5.79119,5.7904,5.79106,9000000.0
2005-05-02 02:54:00,5.79158,5.79158,5.79036,5.79036,13000000.0
2005-05-02 02:55:00,5.79044,5.79148,5.79024,5.79148,11000000.0
2005-05-02 02:56:00,5.79065,5.79175,5.79063,5.79121,18000000.0
2005-05-02 02:57:00,5.79146,5.79168,5.7908,5.7908,13000000.0
2005-05-02 02:58:00,5.79084,5.79113,5.79005,5.79005,9000000.0
2005-05-02 02:59:00,5.78951,5.78988,5.78893,5.78988,14000000.0
2005-05-02 03:00:00,5.78972,5.78979,5.78874,5.78919,11000000.0
2005-05-02 03:01:00,5.7883,5.78924,5.78813,5.78882,11000000.0
2005-05-02 03:02:00,5.78976,5.79059,5.78924,5.79059,11000000.0
2005-05-02 03:03:00,5.7908,5.7913,5.78932,5.78932,23000000.0
2005-05-02 03:04:00,5.78939,5.79002,5.78911,5.78911,11000000.0
2005-05-02 03:05:00,5.78916,5.7904,5.7889,5.78937,17000000.0
2005-05-02 03:06:00,5.78934,5.79005,5.78918,5.78983,9000000.0
2005-05-02 03:07:00,5.78982,5.79025,5.78933,5.78959,15000000.0
2005-05-02 03:08:00,5.78988,5.79013,5.78944,5.7897,12000000.0
2005-05-02 03:09:00,5.78932,5.79105,5.78932,5.79038,15000000.0
2005-05-02 03:10:00,5.79084,5.79084,5.78982,5.79025,19000000.0
2005-05-02 03:11:00,5.79057,5.79078,5.78962,5.79062,15000000.0
2005-05-02 03:12:00,5.78992,5.79152,5.78992,5.79062,18000000.0
2005-05-02 03:13:00,5.79108,5.792,5.79082,5.792,18000000.0
2005-05-02 03:14:00,5.79192,5.79207,5.79101,5.79194,10000000.0
2005-05-02 03:15:00,5.7906,5.79128,5.79058,5.79108,7000000.0
2005-05-02 03:16:00,5.79142,5.79182,5.79087,5.79182,8000000.0
2005-05-02 03:17:00,5.79089,5.79158,5.79079,5.79158,10000000.0
2005-05-02 03:18:00,5.7913,5.79147,5.79013,5.79013,15000000.0
2005-05-02 03:19:00,5.79036,5.79105,5.79014,5.79014,10000000.0
2005-05-02 03:20:00,5.7899,5.79057,5.78971,5.79006,16000000.0
2005-05-02 03:21:00,5.79018,5.79027,5.78943,5.78947,11000000.0
2005-05-02 03:22:00,5.79004,5.79004,5.78897,5.7891,10000000.0
2005-05-02 03:23:00,5.78926,5.78994,5.78914,5.78928,12000000.0
2005-05-02 03:24:00,5.79052,5.79052,5.79026,5.79037,13000000.0
2005-05-02 03:25:00,5.78987,5.78988,5.78846,5.78892,11000000.0
2005-05-02 03:26:00,5.78941,5.78951,5.78879,5.78937,13000000.0
2005-05-02 03:27:00,5.78932,5.78947,5.78828,5.78899,14000000.0
2005-05-02 03:28:00,5.78891,5.78917,5.78891,5.78913,18000000.0
2005-05-02 03:29:00,5.78912,5.78912,5.78885,5.78892,15000000.0
2005-05-02 03:30:00,5.78914,5.78916,5.78894,5.78903,10000000.0
2005-05-02 03:31:00,5.78905,5.78912,5.78839,5.7885,13000000.0
2005-05-02 03:32:00,5.78843,5.78976,5.78843,5.78976,16000000.0
2005-05-02 03:33:00,5.78895,5.78979,5.78895,5.78943,13000000.0
2005-05-02 03:34:00,5.78912,5.79028,5.78911,5.78944,16000000.0
2005-05-02 03:35:00,5.79018,5.79018,5.78912,5.78912,10000000.0
2005-05-02 03:36:00,5.78984,5.79039,5.78942,5.78947,11000000.0
2005-05-02 03:37:00,5.79019,5.79035,5.78959,5.79031,13000000.0
2005-05-02 03:38:00,5.7903,5.79068,5.78991,5.79067,13000000.0
2005-05-02 03:39:00,5.79106,5.79134,5.79057,5.79134,13000000.0
2005-05-02 03:40:00,5.79114,5.79122,5.78998,5.79034,12000000.0
2005-05-02 03:41:00,5.79102,5.7911,5.79024,5.79071,16000000.0
2005-05-02 03:42:00,5.79061,5.79061,5.78964,5.78964,21000000.0
2005-05-02 03:43:00,5.78959,5.7903,5.78889,5.78941,18000000.0
2005-05-02 03:44:00,5.78901,5.78936,5.7873,5.78788,15000000.0
2005-05-02 03:45:00,5.78912,5.78956,5.7885,5.78884,9000000.0
2005-05-02 03:46:00,5.7896,5.79028,5.7896,5.79017,8000000.0
2005-05-02 03:47:00,5.79003,5.79047,5.78977,5.7903,11000000.0
2005-05-02 03:48:00,5.79025,5.79039,5.7899,5.79007,9000000.0
2005-05-02 03:49:00,5.7905,5.7913,5.79015,5.7907,16000000.0
2005-05-02 03:50:00,5.79047,5.7914,5.79036,5.79046,19000000.0
2005-05-02 03:51:00,5.79081,5.79136,5.79044,5.79126,9000000.0
2005-05-02 03:52:00,5.79152,5.79168,5.79087,5.79163,19000000.0
2005-05-02 03:53:00,5.79069,5.79128,5.79045,5.79109,10000000.0
2005-05-02 03:54:00,5.79121,5.79121,5.79006,5.79048,17000000.0
2005-05-02 03:55:00,5.79058,5.79126,5.79007,5.79007,16000000.0
2005-05-02 03:56:00,5.79053,5.79101,5.78997,5.78997,7000000.0
2005-05-02 03:57:00,5.7902,5.79097,5.78982,5.7907,11000000.0
2005-05-02 03:58:00,5.78986,5.79076,5.78954,5.79019,12000000.0
2005-05-02 03:59:00,5.78999,5.79072,5.78995,5.78999,17000000.0
2005-05-02 04:00:00,5.7898,5.79085,5.78964,5.78965,12000000.0
2005-05-02 04:01:00,5.79041,5.79077,5.78983,5.79077,16000000.0
2005-05-02 04:02:00,5.79019,5.791,5.78963,5.78971,14000000.0
2005-05-02 04:03:00,5.79026,5.79046,5.78915,5.78926,12000000.0
2005-05-02 04:04:00,5.78968,5.79001,5.78879,5.78954,16000000.0
2005-05-02 04:05:00,5.78909,5.7897,5.78855,5.7893,13000000.0
2005-05-02 04:06:00,5.78857,5.78924,5.78826,5.78826,16000000.0
2005-05-02 04:07:00,5.78943,5.78943,5.78838,5.78857,13000000.0
2005-05-02 04:08:00,5.78974,5.78996,5.78918,5.7897,14000000.0
2005-05-02 04:09:00,5.78892,5.78952,5.78892,5.78952,10000000.0
2005-05-02 04:10:00,5.78921,5.78981,5.7889,5.78964,12000000.0
2005-05-02 04:11:00,5.78974,5.78974,5.78866,5.78936,14000000.0
2005-05-02 04:12:00,5.78893,5.78967,5.78854,5.78926,19000000.0
2005-05-02 04:13:00,5.78903,5.7893,5.78804,5.78866,20000000.0
2005-05-02 04:14:00,5.78878,5.78888,5.7886,5.78866,12000000.0
2005-05-02 04:15:00,5.78878,5.78982,5.78878,5.78982,8000000.0
2005-05-02 04:16:00,5.78929,5.78988,5.78872,5.78879,13000000.0
2005-05-02 04:17:00,5.78942,5.78942,5.78865,5.78876,15000000.0
2005-05-02 04:18:00,5.78852,5.78871,5.78844,5.78865,9000000.0
2005-05-02 04:19:00,5.78952,5.78962,5.78883,5.78961,12000000.0
2005-05-02 04:20:00,5.7892,5.78955,5.7888,5.78936,9000000.0
2005-05-02 04:21:00,5.78888,5.7896,5.7883,5.7896,17000000.0
2005-05-02 04:22:00,5.7902,5.7902,5.78937,5.78967,14000000.0
2005-05-02 04:23:00,5.78898,5.78982,5.7887,5.78982,10000000.0
2005-05-02 04:24:00,5.78874,5.78961,5.78874,5.78896,12000000.0
2005-05-02 04:25:00,5.78884,5.78936,5.78873,5.78906,10000000.0
2005-05-02 04:26:00,5.78856,5.78936,5.78856,5.78928,7000000.0
2005-05-02 04:27:00,5.78882,5.78961,5.78867,5.78948,15000000.0
2005-05-02 04:28:00,5.78954,5.78979,5.78954,5.78975,7000000.0
2005-05-02 04:29:00,5.78886,5.78979,5.78879,5.78975,14000000.0
2005-05-02 04:30:00,5.78982,5.78997,5.78982,5.78993,11000000.0
2005-05-02 04:31:00,5.78964,5.78964,5.78846,5.78846,15000000.0
2005-05-02 04:32:00,5.78876,5.78883,5.78858,5.78877,17000000.0
2005-05-02 04:33:00,5.78924,5.78976,5.78852,5.78936,14000000.0
2005-05-02 04:34:00,5.7898,5.78989,5.78962,5.78984,9000000.0
2005-05-02 04:35:00,5.78953,5.78953,5.7884,5.78923,12000000.0
2005-05-02 04:36:00,5.78838,5.78915,5.78838,5.78864,12000000.0
2005-05-02 04:37:00,5.78864,5.78923,5.78817,5.78821,12000000.0
2005-05-02 04:38:00,5.78928,5.78937,5.78905,5.78916,11000000.0
2005-05-02 04:39:00,5.78925,5.78925,5.78823,5.78864,17000000.0
2005-05-02 04:40:00,5.78792,5.78864,5.78765,5.78831,9000000.0
2005-05-02 04:41:00,5.78792,5.78824,5.78682,5.78682,10000000.0
2005-05-02 04:42:00,5.78757,5.78812,5.78743,5.78812,8000000.0
2005-05-02 04:43:00,5.78801,5.78844,5.78724,5.78753,18000000.0
2005-05-02 04:44:00,5.78861,5.78861,5.78803,5.78808,9000000.0
2005-05-02 04:45:00,5.78802,5.78862,5.78772,5.78815,9000000.0
2005-05-02 04:46:00,5.78832,5.78882,5.78722,5.78796,16000000.0
2005-05-02 04:47:00,5.78785,5.78861,5.78768,5.78838,12000000.0
2005-05-02 04:48:00,5.78781,5.78938,5.78781,5.78895,10000000.0
2005-05-02 04:49:00,5.78844,5.78959,5.78831,5.7893,16000000.0
2005-05-02 04:50:00,5.78928,5.78928,5.78753,5.78839,16000000.0
2005-05-02 04:51:00,5.78745,5.78856,5.78745,5.78835,20000000.0
2005-05-02 04:52:00,5.78857,5.78857,5.78747,5.78748,13000000.0
2005-05-02 04:53:00,5.78744,5.78778,5.78729,5.7873,11000000.0
2005-05-02 04:54:00,5.78794,5.78794,5.78702,5.78702,11000000.0
2005-05-02 04:55:00,5.78636,5.78712,5.78522,5.78568,12000000.0
2005-05-02 04:56:00,5.78496,5.78605,5.78476,5.78492,16000000.0
2005-05-02 04:57:00,5.78602,5.78602,5.78481,5.78518,7000000.0
2005-05-02 04:58:00,5.78569,5.78635,5.78548,5.78555,13000000.0
2005-05-02 04:59:00,5.78622,5.78635,5.78559,5.78567,17000000.0
2005-05-02 05:00:00,5.78593,5.78635,5.78569,5.78622,10000000.0
2005-05-02 05:01:00,5.78618,5.78639,5.78548,5.78639,13000000.0
2005-05-02 05:02:00,5.78643,5.78667,5.78581,5.78604,18000000.0
2005-05-02 05:03:00,5.78685,5.78693,5.78617,5.78617,9000000.0
2005-05-02 05:04:00,5.78622,5.78675,5.78587,5.78626,12000000.0
2005-05-02 05:05:00,5.78675,5.78675,5.78564,5.78577,10000000.0
2005-05-02 05:06:00,5.78635,5.78673,5.78543,5.7858,20000000.0
2005-05-02 05:07:00,5.7866,5.78662,5.78525,5.78585,10000000.0
2005-05-02 05:08:00,5.78442,5.78528,5.78404,5.78437,17000000.0
2005-05-02 05:09:00,5.78417,5.78529,5.78417,5.78435,15000000.0
2005-05-02 05:10:00,5.78495,5.78495,5.78382,5.78382,10000000.0
2005-05-02 05:11:00,5.78439,5.78439,5.78327,5.78384,16000000.0
2005-05-02 05:12:00,5.78462,5.7849,5.78439,5.78439,7000000.0
2005-05-02 05:13:00,5.78561,5.78561,5.78444,5.78458,12000000.0
2005-05-02 05:14:00,5.78478,5.7856,5.78476,5.78476,14000000.0
2005-05-02 05:15:00,5.78499,5.78592,5.78468,5.78468,16000000.0
2005-05-02 05:16:00,5.7856,5.78567,5.78442,5.78469,15000000.0
2005-05-02 05:17:00,5.78491,5.78511,5.78445,5.7847,10000000.0
2005-05-02 05:18:00,5.78319,5.78403,5.78319,5.78352,13000000.0
2005-05-02 05:19:00,5.78358,5.78423,5.78338,5.78361,13000000.0
2005-05-02 05:20:00,5.78311,5.78412,5.78311,5.78336,20000000.0
2005-05-02 05:21:00,5.78336,5.78374,5.78336,5.78374,9000000.0
2005-05-02 05:22:00,5.78324,5.78375,5.78252,5.78294,17000000.0
2005-05-02 05:23:00,5.78273,5.78358,5.78269,5.78345,14000000.0
2005-05-02 05:24:00,5.7827,5.78403,5.78266,5.78359,19000000.0
2005-05-02 05:25:00,5.78347,5.78457,5.78332,5.78425,13000000.0
2005-05-02 05:26:00,5.78357,5.78423,5.78347,5.78423,13000000.0
2005-05-02 05:27:00,5.78466,5.78466,5.78376,5.78439,13000000.0
2005-05-02 05:28:00,5.7849,5.78501,5.78474,5.78495,10000000.0
2005-05-02 05:29:00,5.78502,5.78502,5.78475,5.78488,17000000.0
2005-05-02 05:30:00,5.78471,5.78499,5.78463,5.78472,21000000.0
2005-05-02 05:31:00,5.78495,5.785,5.78427,5.78496,13000000.0
2005-05-02 05:32:00,5.78412,5.78527,5.78405,5.78527,16000000.0
2005-05-02 05:33:00,5.78489,5.78489,5.78366,5.78425,13000000.0
2005-05-02 05:34:00,5.78423,5.78442,5.78412,5.78425,13000000.0
2005-05-02 05:35:00,5.78502,5.78515,5.78413,5.78506,14000000.0
2005-05-02 05:36:00,5.78511,5.78525,5.78426,5.78489,18000000.0
2005-05-02 05:37:00,5.7846,5.78461,5.78395,5.78401,12000000.0
2005-05-02 05:38:00,5.78381,5.78543,5.7837,5.78456,13000000.0
2005-05-02 05:39:00,5.78485,5.7851,5.78405,5.78429,21000000.0
2005-05-02 05:40:00,5.78443,5.78472,5.78373,5.78453,14000000.0
2005-05-02 05:41:00,5.78364,5.78443,5.78364,5.78409,13000000.0
2005-05-02 05:42:00,5.78404,5.78412,5.78387,5.78387,8000000.0
2005-05-02 05:43:00,5.78421,5.78471,5.78402,5.78434,13000000.0
2005-05-02 05:44:00,5.78421,5.78485,5.78421,5.78456,13000000.0
2005-05-02 05:45:00,5.7836,5.78445,5.78327,5.78355,24000000.0
2005-05-02 05:46:00,5.78391,5.78424,5.78352,5.78388,14000000.0
2005-05-02 05:47:00,5.78366,5.78451,5.78338,5.78367,11000000.0
2005-05-02 05:48:00,5.78358,5.78442,5.78358,5.78398,18000000.0
2005-05-02 05:49:00,5.78503,5.78519,5.78409,5.78414,10000000.0
2005-05-02 05:50:00,5.78493,5.78537,5.78471,5.78471,10000000.0
2005-05-02 05:51:00,5.78501,5.78545,5.78456,5.78467,11000000.0
2005-05-02 05:52:00,5.78522,5.78557,5.78419,5.78517,19000000.0
2005-05-02 05:53:00,5.78491,5.78689,5.78491,5.78689,15000000.0
2005-05-02 05:54:00,5.78677,5.78731,5.78657,5.78671,7000000.0
2005-05-02 05:55:00,5.7866,5.78731,5.78613,5.78674,12000000.0
2005-05-02 05:56:00,5.78663,5.78731,5.78614,5.78685,16000000.0
2005-05-02 05:57:00,5.78666,5.78733,5.78642,5.78733,11000000.0
2005-05-02 05:58:00,5.78703,5.78709,5.78615,5.78627,22000000.0
2005-05-02 05:59:00,5.78641,5.78671,5.78607,5.7865,9000000.0
2005-05-02 06:00:00,5.78626,5.78628,5.78557,5.78557,17000000.0
2005-05-02 06:01:00,5.78665,5.78701,5.78545,5.78545,18000000.0
2005-05-02 06:02:00,5.78528,5.78534,5.7851,5.78528,18000000.0
2005-05-02 06:03:00,5.78518,5.78541,5.78517,5.78529,16000000.0
2005-05-02 06:04:00,5.78531,5.78531,5.78503,5.7853,8000000.0
2005-05-02 06:05:00,5.78531,5.78531,5.78506,5.78515,10000000.0
2005-05-02 06:06:00,5.78567,5.78631,5.78508,5.78612,27000000.0
2005-05-02 06:07:00,5.78631,5.78662,5.78561,5.78602,17000000.0
2005-05-02 06:08:00,5.78712,5.78738,5.78582,5.78582,14000000.0
2005-05-02 06:09:00,5.78562,5.78629,5.78487,5.78487,13000000.0
2005-05-02 06:10:00,5.78413,5.78586,5.78395,5.7845,14000000.0
2005-05-02 06:11:00,5.78546,5.78587,5.78455,5.78556,16000000.0
2005-05-02 06:12:00,5.78596,5.78603,5.78579,5.78602,17000000.0
2005-05-02 06:13:00,5.7861,5.78625,5.78596,5.78601,14000000.0
2005-05-02 06:14:00,5.78598,5.78618,5.78587,5.78604,12000000.0
2005-05-02 06:15:00,5.78572,5.78572,5.78413,5.78417,13000000.0
2005-05-02 06:16:00,5.78459,5.78538,5.78414,5.7847,14000000.0
2005-05-02 06:17:00,5.78471,5.78505,5.78372,5.78452,11000000.0
2005-05-02 06:18:00,5.78424,5.78425,5.78283,5.78358,12000000.0
2005-05-02 06:19:00,5.78373,5.78473,5.78359,5.78412,19000000.0
2005-05-02 06:20:00,5.78358,5.78433,5.78358,5.78433,11000000.0
2005-05-02 06:21:00,5.78423,5.7845,5.78355,5.78355,9000000.0
2005-05-02 06:22:00,5.7836,5.78432,5.78292,5.78336,22000000.0
2005-05-02 06:23:00,5.78362,5.78362,5.78337,5.78342,18000000.0
2005-05-02 06:24:00,5.7845,5.7845,5.78303,5.78362,8000000.0
2005-05-02 06:25:00,5.78342,5.78421,5.78294,5.78356,9000000.0
2005-05-02 06:26:00,5.7837,5.78493,5.7837,5.78475,13000000.0
2005-05-02 06:27:00,5.78462,5.78556,5.78422,5.78435,15000000.0
2005-05-02 06:28:00,5.78444,5.7857,5.78444,5.78553,18000000.0
2005-05-02 06:29:00,5.78509,5.78607,5.78481,5.78562,16000000.0
2005-05-02 06:30:00,5.7849,5.78573,5.7848,5.78558,10000000.0
2005-05-02 06:31:00,5.78528,5.7855,5.78522,5.78538,13000000.0
2005-05-02 06:32:00,5.78541,5.7858,5.78468,5.7858,10000000.0
2005-05-02 06:33:00,5.78636,5.78642,5.78618,5.78637,10000000.0
2005-05-02 06:34:00,5.7862,5.7862,5.78448,5.78448,15000000.0
2005-05-02 06:35:00,5.78446,5.7859,5.78441,5.7859,13000000.0
2005-05-02 06:36:00,5.78551,5.78647,5.78529,5.78647,23000000.0
2005-05-02 06:37:00,5.78552,5.78576,5.78472,5.78472,11000000.0
2005-05-02 06:38:00,5.78503,5.78674,5.78503,5.7865,17000000.0
2005-05-02 06:39:00,5.78597,5.78747,5.78586,5.78747,8000000.0
2005-05-02 06:40:00,5.78674,5.78787,5.78649,5.78787,15000000.0
2005-05-02 06:41:00,5.78693,5.78811,5.78693,5.78811,15000000.0
2005-05-02 06:42:00,5.78825,5.78825,5.78683,5.78742,16000000.0
2005-05-02 06:43:00,5.78725,5.7877,5.78649,5.78748,12000000.0
2005-05-02 06:44:00,5.78755,5.78755,5.78624,5.78648,13000000.0
2005-05-02 06:45:00,5.78621,5.78735,5.78616,5.78616,14000000.0
2005-05-02 06:46:00,5.78633,5.78697,5.7858,5.7858,12000000.0
2005-05-02 06:47:00,5.78584,5.78613,5.78553,5.78553,11000000.0
2005-05-02 06:48:00,5.78635,5.78635,5.78507,5.78507,15000000.0
2005-05-02 06:49:00,5.78617,5.78667,5.78562,5.78659,17000000.0
2005-05-02 06:50:00,5.78591,5.78619,5.78486,5.7856,13000000.0
2005-05-02 06:51:00,5.78535,5.78663,5.78535,5.78582,8000000.0
2005-05-02 06:52:00,5.78524,5.78533,5.78505,5.7852,14000000.0
2005-05-02 06:53:00,5.78543,5.78543,5.7852,5.78537,13000000.0
2005-05-02 06:54:00,5.78529,5.78566,5.78505,5.7852,8000000.0
2005-05-02 06:55:00,5.78534,5.78559,5.78532,5.78559,10000000.0
2005-05-02 06:56:00,5.78545,5.78605,5.78526,5.78605,11000000.0
2005-05-02 06:57:00,5.78513,5.78596,5.78496,5.78496,17000000.0
2005-05-02 06:58:00,5.78535,5.78623,5.78535,5.78623,12000000.0
2005-05-02 06:59:00,5.78584,5.786,5.78472,5.78499,14000000.0
2005-05-02 07:00:00,5.78538,5.78573,5.78505,5.78551,11000000.0
2005-05-02 07:01:00,5.78608,5.78615,5.78521,5.78521,10000000.0
2005-05-02 07:02:00,5.78601,5.78601,5.78507,5.7858,14000000.0
2005-05-02 07:03:00,5.78579,5.78591,5.78513,5.7852,7000000.0
2005-05-02 07:04:00,5.786,5.78626,5.78491,5.78501,16000000.0
2005-05-02 07:05:00,5.78602,5.78641,5.78503,5.7855,15000000.0
2005-05-02 07:06:00,5.78522,5.78579,5.78499,5.78528,16000000.0
2005-05-02 07:07:00,5.78612,5.78612,5.78505,5.78574,12000000.0
2005-05-02 07:08:00,5.78618,5.78632,5.78607,5.78632,8000000.0
2005-05-02 07:09:00,5.78619,5.78633,5.78607,5.78607,8000000.0
2005-05-02 07:10:00,5.78568,5.78568,5.78402,5.7846,16000000.0
2005-05-02 07:11:00,5.78532,5.78543,5.78428,5.78428,17000000.0
2005-05-02 07:12:00,5.78466,5.78598,5.78466,5.78565,20000000.0
2005-05-02 07:13:00,5.78535,5.78583,5.78454,5.78459,18000000.0
2005-05-02 07:14:00,5.78499,5.78517,5.78492,5.78515,11000000.0
2005-05-02 07:15:00,5.78511,5.78511,5.78471,5.78479,18000000.0
2005-05-02 07:16:00,5.78449,5.78513,5.78409,5.7842,18000000.0
2005-05-02 07:17:00,5.78427,5.78515,5.78427,5.78515,12000000.0
2005-05-02 07:18:00,5.78477,5.78568,5.78373,5.78485,18000000.0
2005-05-02 07:19:00,5.784,5.78451,5.78345,5.78345,14000000.0
2005-05-02 07:20:00,5.78455,5.78518,5.78435,5.78435,18000000.0
2005-05-02 07:21:00,5.78505,5.78505,5.78397,5.78497,13000000.0
2005-05-02 07:22:00,5.7848,5.7848,5.78339,5.78453,14000000.0
2005-05-02 07:23:00,5.78431,5.78431,5.78358,5.78387,15000000.0
2005-05-02 07:24:00,5.78385,5.78465,5.78334,5.78379,16000000.0
2005-05-02 07:25:00,5.78509,5.78526,5.78401,5.78401,15000000.0
2005-05-02 07:26:00,5.78394,5.78394,5.78369,5.78386,13000000.0
2005-05-02 07:27:00,5.78397,5.78537,5.78397,5.78537,12000000.0
2005-05-02 07:28:00,5.78525,5.78536,5.78415,5.78415,22000000.0
2005-05-02 07:29:00,5.78551,5.7856,5.78468,5.78544,16000000.0
2005-05-02 07:30:00,5.78533,5.78564,5.78467,5.78548,14000000.0
2005-05-02 07:31:00,5.78601,5.78665,5.78522,5.78532,13000000.0
2005-05-02 07:32:00,5.78515,5.78553,5.78469,5.78488,9000000.0
2005-05-02 07:33:00,5.78478,5.78567,5.78447,5.78567,7000000.0
2005-05-02 07:34:00,5.78565,5.78565,5.78451,5.78451,18000000.0
2005-05-02 07:35:00,5.7846,5.78528,5.78429,5.7845,9000000.0
2005-05-02 07:36:00,5.7842,5.78434,5.78415,5.78427,13000000.0
2005-05-02 07:37:00,5.78437,5.78491,5.78363,5.78363,11000000.0
2005-05-02 07:38:00,5.78342,5.78389,5.78284,5.78284,11000000.0
2005-05-02 07:39:00,5.78327,5.78417,5.7825,5.78343,19000000.0
2005-05-02 07:40:00,5.78249,5.78441,5.78249,5.78334,11000000.0
2005-05-02 07:41:00,5.78369,5.78456,5.78296,5.78413,7000000.0
2005-05-02 07:42:00,5.78371,5.78514,5.78371,5.78399,13000000.0
2005-05-02 07:43:00,5.78452,5.785,5.78378,5.78418,14000000.0
2005-05-02 07:44:00,5.78455,5.78479,5.78328,5.78446,10000000.0
2005-05-02 07:45:00,5.78478,5.78508,5.78411,5.78489,8000000.0
2005-05-02 07:46:00,5.78351,5.78478,5.78345,5.78345,13000000.0
2005-05-02 07:47:00,5.78481,5.78481,5.78341,5.78447,15000000.0
2005-05-02 07:48:00,5.78447,5.78447,5.78332,5.78358,13000000.0
2005-05-02 07:49:00,5.78377,5.784,5.78307,5.784,10000000.0
2005-05-02 07:50:00,5.78537,5.78537,5.78359,5.78439,17000000.0
2005-05-02 07:51:00,5.78314,5.78465,5.78267,5.78322,16000000.0
2005-05-02 07:52:00,5.78435,5.78435,5.78333,5.7838,13000000.0
2005-05-02 07:53:00,5.78524,5.78524,5.78407,5.78407,10000000.0
2005-05-02 07:54:00,5.78398,5.78434,5.78337,5.78434,11000000.0
2005-05-02 07:55:00,5.78473,5.78501,5.78331,5.78437,12000000.0
2005-05-02 07:56:00,5.7849,5.78538,5.78387,5.78453,13000000.0
2005-05-02 07:57:00,5.78472,5.78472,5.78407,5.78416,8000000.0
2005-05-02 07:58:00,5.78419,5.78458,5.7839,5.78458,14000000.0
2005-05-02 07:59:00,5.78477,5.78524,5.78384,5.78482,15000000.0
2005-05-02 08:00:00,5.78444,5.78517,5.78444,5.78517,10000000.0
2005-05-02 08:01:00,5.78488,5.7854,5.78316,5.78384,13000000.0
2005-05-02 08:02:00,5.78389,5.78479,5.78389,5.78419,14000000.0
2005-05-02 08:03:00,5.78413,5.78497,5.78411,5.7848,12000000.0
2005-05-02 08:04:00,5.78493,5.78667,5.7843,5.78526,16000000.0
2005-05-02 08:05:00,5.78537,5.78565,5.7838,5.7838,14000000.0
2005-05-02 08:06:00,5.78369,5.7846,5.78369,5.78422,19000000.0
2005-05-02 08:07:00,5.78407,5.78465,5.78374,5.7846,19000000.0
2005-05-02 08:08:00,5.78466,5.78566,5.78402,5.78435,11000000.0
2005-05-02 08:09:00,5.78522,5.78522,5.78431,5.78473,10000000.0
2005-05-02 08:10:00,5.78478,5.78553,5.78472,5.78505,16000000.0
2005-05-02 08:11:00,5.78511,5.78539,5.78461,5.78539,9000000.0
2005-05-02 08:12:00,5.78569,5.78574,5.78458,5.78465,10000000.0
2005-05-02 08:13:00,5.78537,5.78545,5.78391,5.78408,11000000.0
2005-05-02 08:14:00,5.78463,5.78491,5.78379,5.78491,12000000.0
2005-05-02 08:15:00,5.78526,5.78637,5.78434,5.78451,15000000.0
2005-05-02 08:16:00,5.78463,5.78508,5.78463,5.78498,14000000.0
2005-05-02 08:17:00,5.78467,5.7853,5.78365,5.7853,10000000.0
2005-05-02 08:18:00,5.78495,5.78495,5.78326,5.78367,9000000.0
2005-05-02 08:19:00,5.78337,5.78437,5.78325,5.78437,11000000.0
2005-05-02 08:20:00,5.78472,5.78539,5.78331,5.78331,11000000.0
2005-05-02 08:21:00,5.78402,5.78403,5.78373,5.78402,20000000.0
2005-05-02 08:22:00,5.78388,5.78409,5.78376,5.78383,8000000.0
2005-05-02 08:23:00,5.78316,5.78357,5.78271,5.78301,12000000.0
2005-05-02 08:24:00,5.78287,5.78346,5.78276,5.78276,13000000.0
2005-05-02 08:25:00,5.78377,5.78386,5.78344,5.78386,12000000.0
2005-05-02 08:26:00,5.7842,5.78443,5.78291,5.78413,13000000.0
2005-05-02 08:27:00,5.78419,5.78482,5.78371,5.78482,11000000.0
2005-05-02 08:28:00,5.78434,5.78434,5.7831,5.7838,8000000.0
2005-05-02 08:29:00,5.7832,5.78373,5.7827,5.78344,12000000.0
2005-05-02 08:30:00,5.78318,5.78387,5.78215,5.78215,11000000.0
2005-05-02 08:31:00,5.78314,5.78365,5.78249,5.78365,10000000.0
2005-05-02 08:32:00,5.78366,5.78449,5.78327,5.78342,13000000.0
2005-05-02 08:33:00,5.78314,5.7841,5.78314,5.78405,11000000.0
2005-05-02 08:34:00,5.78353,5.78512,5.78289,5.78289,17000000.0
2005-05-02 08:35:00,5.78402,5.78402,5.78281,5.78303,11000000.0
2005-05-02 08:36:00,5.78289,5.78345,5.78274,5.78331,10000000.0
2005-05-02 08:37:00,5.78356,5.78389,5.78296,5.78389,9000000.0
2005-05-02 08:38:00,5.78347,5.78363,5.78251,5.78251,18000000.0
2005-05-02 08:39:00,5.78255,5.78368,5.78242,5.78368,8000000.0
2005-05-02 08:40:00,5.78333,5.78454,5.78333,5.78454,7000000.0
2005-05-02 08:41:00,5.78454,5.78454,5.78351,5.784,16000000.0
2005-05-02 08:42:00,5.78384,5.78448,5.78294,5.78294,14000000.0
2005-05-02 08:43:00,5.7835,5.7842,5.78261,5.78261,12000000.0
2005-05-02 08:44:00,5.78289,5.78357,5.78289,5.78291,9000000.0
2005-05-02 08:45:00,5.78358,5.78378,5.78263,5.78301,18000000.0
2005-05-02 08:46:00,5.7833,5.78373,5.78279,5.78282,14000000.0
2005-05-02 08:47:00,5.78376,5.7838,5.78311,5.78351,18000000.0
2005-05-02 08:48:00,5.78448,5.78464,5.78343,5.78394,12000000.0
2005-05-02 08:49:00,5.78293,5.78374,5.78291,5.78291,14000000.0
2005-05-02 08:50:00,5.78361,5.78428,5.78277,5.78349,16000000.0
2005-05-02 08:51:00,5.78317,5.78412,5.78305,5.78412,21000000.0
2005-05-02 08:52:00,5.78266,5.78331,5.78232,5.7832,20000000.0
2005-05-02 08:53:00,5.78262,5.78335,5.78241,5.78279,7000000.0
2005-05-02 08:54:00,5.78301,5.78365,5.78274,5.78324,17000000.0
2005-05-02 08:55:00,5.78475,5.78485,5.78319,5.78437,12000000.0
2005-05-02 08:56:00,5.78422,5.78424,5.7831,5.78377,17000000.0
2005-05-02 08:57:00,5.78279,5.78331,5.78227,5.78314,16000000.0
2005-05-02 08:58:00,5.78298,5.78324,5.78267,5.78324,12000000.0
2005-05-02 08:59:00,5.78319,5.78402,5.78299,5.78402,13000000.0
2005-05-02 09:00:00,5.78326,5.78397,5.78258,5.78352,17000000.0
2005-05-02 09:01:00,5.78346,5.78433,5.78334,5.78334,13000000.0
2005-05-02 09:02:00,5.78387,5.78387,5.7826,5.78353,8000000.0
2005-05-02 09:03:00,5.78349,5.78349,5.78295,5.78317,16000000.0
2005-05-02 09:04:00,5.78389,5.78389,5.78301,5.78302,8000000.0
2005-05-02 09:05:00,5.78399,5.7845,5.78392,5.7845,11000000.0
2005-05-02 09:06:00,5.78419,5.78427,5.78304,5.78304,10000000.0
2005-05-02 09:07:00,5.78386,5.78403,5.78297,5.78297,10000000.0
2005-05-02 09:08:00,5.7829,5.78406,5.7829,5.78361,19000000.0
2005-05-02 09:09:00,5.78288,5.78471,5.78277,5.78468,16000000.0
2005-05-02 09:10:00,5.78412,5.78413,5.78327,5.78327,8000000.0
2005-05-02 09:11:00,5.78342,5.78397,5.78313,5.78341,11000000.0
2005-05-02 09:12:00,5.78351,5.78414,5.78266,5.78285,16000000.0
2005-05-02 09:13:00,5.7836,5.7836,5.7823,5.78344,15000000.0
2005-05-02 09:14:00,5.78338,5.78365,5.78255,5.78286,17000000.0
2005-05-02 09:15:00,5.78302,5.78392,5.78302,5.78325,12000000.0
2005-05-02 09:16:00,5.7847,5.7847,5.7838,5.78452,14000000.0
2005-05-02 09:17:00,5.78449,5.78546,5.78387,5.7852,14000000.0
2005-05-02 09:18:00,5.78433,5.7848,5.7839,5.78406,18000000.0
2005-05-02 09:19:00,5.78438,5.78497,5.78342,5.78381,14000000.0
2005-05-02 09:20:00,5.78371,5.78455,5.7832,5.7832,18000000.0
2005-05-02 09:21:00,5.78301,5.78416,5.78279,5.78409,17000000.0
2005-05-02 09:22:00,5.78325,5.78423,5.7823,5.78423,13000000.0
2005-05-02 09:23:00,5.78438,5.78449,5.7835,5.7835,12000000.0
2005-05-02 09:24:00,5.78259,5.78438,5.78259,5.7838,14000000.0
2005-05-02 09:25:00,5.7841,5.78516,5.7841,5.78516,9000000.0
2005-05-02 09:26:00,5.78523,5.78527,5.78502,5.78518,13000000.0
2005-05-02 09:27:00,5.78525,5.78527,5.78503,5.78527,13000000.0
2005-05-02 09:28:00,5.785,5.785,5.78352,5.78398,19000000.0
2005-05-02 09:29:00,5.78454,5.78461,5.78335,5.78403,14000000.0
2005-05-02 09:30:00,5.78478,5.78551,5.78426,5.78517,15000000.0
2005-05-02 09:31:00,5.78548,5.7858,5.78412,5.78485,11000000.0
2005-05-02 09:32:00,5.78585,5.78591,5.78477,5.78503,16000000.0
2005-05-02 09:33:00,5.78619,5.78682,5.78611,5.78682,9000000.0
2005-05-02 09:34:00,5.78683,5.7869,5.7859,5.7859,18000000.0
2005-05-02 09:35:00,5.78588,5.7864,5.7853,5.78532,14000000.0
2005-05-02 09:36:00,5.78577,5.78591,5.78514,5.78585,16000000.0
2005-05-02 09:37:00,5.78596,5.78645,5.78529,5.78529,20000000.0
2005-05-02 09:38:00,5.78549,5.7864,5.78549,5.78627,19000000.0
2005-05-02 09:39:00,5.78573,5.78575,5.7848,5.78538,16000000.0
2005-05-02 09:40:00,5.78573,5.78602,5.78481,5.78522,12000000.0
2005-05-02 09:41:00,5.7859,5.78605,5.78431,5.78435,18000000.0
2005-05-02 09:42:00,5.78444,5.7858,5.78444,5.78476,16000000.0
2005-05-02 09:43:00,5.78513,5.78605,5.78506,5.78605,15000000.0
2005-05-02 09:44:00,5.78519,5.78655,5.78519,5.78652,13000000.0
2005-05-02 09:45:00,5.78546,5.7861,5.78509,5.78587,13000000.0
2005-05-02 09:46:00,5.7861,5.78631,5.78525,5.78555,17000000.0
2005-05-02 09:47:00,5.78559,5.78645,5.7852,5.78566,13000000.0
2005-05-02 09:48:00,5.78682,5.78688,5.78527,5.78574,16000000.0
2005-05-02 09:49:00,5.78584,5.78663,5.78583,5.78648,17000000.0
2005-05-02 09:50:00,5.7863,5.78729,5.78613,5.78677,12000000.0
2005-05-02 09:51:00,5.78608,5.78608,5.78445,5.78445,16000000.0
2005-05-02 09:52:00,5.78305,5.78492,5.78305,5.78441,16000000.0
2005-05-02 09:53:00,5.78414,5.78519,5.78369,5.78511,15000000.0
2005-05-02 09:54:00,5.78524,5.78529,5.78433,5.78462,15000000.0
2005-05-02 09:55:00,5.78475,5.78517,5.78473,5.78486,15000000.0
2005-05-02 09:56:00,5.78466,5.78507,5.78356,5.78464,17000000.0
2005-05-02 09:57:00,5.78402,5.78502,5.78366,5.78366,12000000.0
2005-05-02 09:58:00,5.7836,5.78522,5.7836,5.78395,14000000.0
2005-05-02 09:59:00,5.78528,5.78543,5.7849,5.78535,10000000.0
2005-05-02 10:00:00,5.7855,5.7855,5.78405,5.78523,11000000.0
2005-05-02 10:01:00,5.78509,5.78517,5.78417,5.78517,24000000.0
2005-05-02 10:02:00,5.78503,5.78529,5.78459,5.78481,14000000.0
2005-05-02 10:03:00,5.78489,5.78537,5.78391,5.78537,16000000.0
2005-05-02 10:04:00,5.78423,5.78523,5.78423,5.78494,10000000.0
2005-05-02 10:05:00,5.78334,5.78516,5.78334,5.78516,10000000.0
2005-05-02 10:06:00,5.7841,5.78541,5.78402,5.78499,9000000.0
2005-05-02 10:07:00,5.78484,5.78573,5.78484,5.78554,11000000.0
2005-05-02 10:08:00,5.78506,5.78518,5.78396,5.78518,9000000.0
2005-05-02 10:09:00,5.7844,5.78491,5.78406,5.78491,11000000.0
2005-05-02 10:10:00,5.78485,5.78503,5.78438,5.78438,15000000.0
2005-05-02 10:11:00,5.78479,5.78479,5.78337,5.78337,16000000.0
2005-05-02 10:12:00,5.78452,5.78518,5.78443,5.78443,19000000.0
2005-05-02 10:13:00,5.78425,5.78457,5.78384,5.7841,9000000.0
2005-05-02 10:14:00,5.78381,5.78398,5.78319,5.78369,11000000.0
2005-05-02 10:15:00,5.78407,5.78422,5.78365,5.78408,8000000.0
2005-05-02 10:16:00,5.78336,5.78432,5.78238,5.78432,17000000.0
2005-05-02 10:17:00,5.7845,5.7845,5.78314,5.78411,16000000.0
2005-05-02 10:18:00,5.78335,5.78344,5.78217,5.78344,16000000.0
2005-05-02 10:19:00,5.78288,5.78415,5.78288,5.78404,17000000.0
2005-05-02 10:20:00,5.78453,5.78489,5.78395,5.78489,16000000.0
2005-05-02 10:21:00,5.78449,5.78449,5.78259,5.78259,7000000.0
2005-05-02 10:22:00,5.78369,5.78369,5.78144,5.78192,10000000.0
2005-05-02 10:23:00,5.78141,5.78218,5.78119,5.78218,14000000.0
2005-05-02 10:24:00,5.78146,5.78194,5.78089,5.78184,13000000.0
2005-05-02 10:25:00,5.78076,5.78109,5.78014,5.78085,12000000.0
2005-05-02 10:26:00,5.78109,5.78109,5.77948,5.78033,11000000.0
2005-05-02 10:27:00,5.77907,5.78053,5.77907,5.78053,13000000.0
2005-05-02 10:28:00,5.77997,5.78058,5.77957,5.78008,13000000.0
2005-05-02 10:29:00,5.7791,5.78076,5.7791,5.78027,11000000.0
2005-05-02 10:30:00,5.78006,5.7813,5.77961,5.7813,9000000.0
2005-05-02 10:31:00,5.78001,5.78141,5.77973,5.78141,16000000.0
2005-05-02 10:32:00,5.78159,5.78191,5.78091,5.78091,9000000.0
2005-05-02 10:33:00,5.78086,5.78173,5.7808,5.78098,12000000.0
2005-05-02 10:34:00,5.78103,5.78161,5.7807,5.78083,11000000.0
2005-05-02 10:35:00,5.78153,5.78241,5.78144,5.78185,17000000.0
2005-05-02 10:36:00,5.78199,5.78199,5.7806,5.7816,10000000.0
2005-05-02 10:37:00,5.78194,5.78194,5.78089,5.78089,15000000.0
2005-05-02 10:38:00,5.78162,5.78271,5.78136,5.78271,17000000.0
2005-05-02 10:39:00,5.78279,5.78284,5.78256,5.78256,13000000.0
2005-05-02 10:40:00,5.78279,5.78279,5.78254,5.78261,10000000.0
2005-05-02 10:41:00,5.7824,5.7824,5.78057,5.78057,15000000.0
2005-05-02 10:42:00,5.78037,5.78158,5.78037,5.78154,12000000.0
2005-05-02 10:43:00,5.78115,5.78115,5.77971,5.77975,13000000.0
2005-05-02 10:44:00,5.77967,5.78168,5.77967,5.78072,12000000.0
2005-05-02 10:45:00,5.78016,5.78132,5.77977,5.78032,13000000.0
2005-05-02 10:46:00,5.78114,5.78169,5.78027,5.78027,13000000.0
2005-05-02 10:47:00,5.78063,5.78212,5.78063,5.78212,7000000.0
2005-05-02 10:48:00,5.78241,5.78277,5.78241,5.78272,12000000.0
2005-05-02 10:49:00,5.7823,5.7823,5.77965,5.77965,10000000.0
2005-05-02 10:50:00,5.78106,5.7817,5.78049,5.78096,14000000.0
2005-05-02 10:51:00,5.78098,5.78106,5.77949,5.77949,11000000.0
2005-05-02 10:52:00,5.78135,5.78176,5.78115,5.78172,20000000.0
2005-05-02 10:53:00,5.7818,5.78211,5.7818,5.78209,9000000.0
2005-05-02 10:54:00,5.78212,5.78212,5.78067,5.78067,18000000.0
2005-05-02 10:55:00,5.77988,5.78206,5.77988,5.78206,10000000.0
2005-05-02 10:56:00,5.78203,5.78203,5.78017,5.78017,11000000.0
2005-05-02 10:57:00,5.78022,5.78091,5.78022,5.78091,8000000.0
2005-05-02 10:58:00,5.78128,5.78251,5.78104,5.78104,10000000.0
2005-05-02 10:59:00,5.78164,5.78209,5.78142,5.78165,10000000.0
2005-05-02 11:00:00,5.78211,5.78217,5.78109,5.78197,15000000.0
2005-05-02 11:01:00,5.78215,5.78243,5.78166,5.78198,12000000.0
2005-05-02 11:02:00,5.78135,5.78208,5.7812,5.78202,8000000.0
2005-05-02 11:03:00,5.78227,5.78227,5.78078,5.78087,11000000.0
2005-05-02 11:04:00,5.78197,5.78253,5.78154,5.7817,15000000.0
2005-05-02 11:05:00,5.78275,5.78289,5.78254,5.78289,17000000.0
2005-05-02 11:06:00,5.7828,5.7829,5.78259,5.78281,12000000.0
2005-05-02 11:07:00,5.78284,5.78284,5.78257,5.78257,11000000.0
2005-05-02 11:08:00,5.78158,5.78191,5.78077,5.78191,22000000.0
2005-05-02 11:09:00,5.78136,5.78177,5.78094,5.78141,9000000.0
2005-05-02 11:10:00,5.78156,5.78252,5.78132,5.78141,16000000.0
2005-05-02 11:11:00,5.78135,5.78267,5.78135,5.78264,7000000.0
2005-05-02 11:12:00,5.78104,5.78276,5.78103,5.7821,15000000.0
2005-05-02 11:13:00,5.78266,5.78307,5.78263,5.78285,11000000.0
2005-05-02 11:14:00,5.78196,5.783,5.78162,5.78238,18000000.0
2005-05-02 11:15:00,5.78278,5.78278,5.78151,5.7817,11000000.0
2005-05-02 11:16:00,5.78149,5.78257,5.78149,5.78204,13000000.0
2005-05-02 11:17:00,5.78227,5.78227,5.78111,5.78207,13000000.0
2005-05-02 11:18:00,5.78116,5.78283,5.78099,5.78283,9000000.0
2005-05-02 11:19:00,5.78196,5.78218,5.78115,5.78126,17000000.0
2005-05-02 11:20:00,5.78253,5.78283,5.78148,5.78283,14000000.0
2005-05-02 11:21:00,5.78273,5.78284,5.78081,5.78081,14000000.0
2005-05-02 11:22:00,5.78064,5.7828,5.78064,5.7828,22000000.0
2005-05-02 11:23:00,5.78304,5.78329,5.78304,5.78306,8000000.0
2005-05-02 11:24:00,5.78285,5.78285,5.78137,5.78137,18000000.0
2005-05-02 11:25:00,5.78192,5.78236,5.78172,5.78186,9000000.0
2005-05-02 11:26:00,5.78167,5.78308,5.78166,5.78308,15000000.0
2005-05-02 11:27:00,5.78303,5.78303,5.78211,5.78211,10000000.0
2005-05-02 11:28:00,5.78087,5.78184,5.78087,5.78172,13000000.0
2005-05-02 11:29:00,5.78193,5.78271,5.78193,5.78271,17000000.0
2005-05-02 11:30:00,5.78282,5.78282,5.78051,5.78152,13000000.0
2005-05-02 11:31:00,5.78133,5.78234,5.78133,5.78147,12000000.0
2005-05-02 11:32:00,5.78085,5.78138,5.7801,5.78138,20000000.0
2005-05-02 11:33:00,5.78156,5.78156,5.78012,5.78072,16000000.0
2005-05-02 11:34:00,5.78114,5.78244,5.78114,5.78244,13000000.0
2005-05-02 11:35:00,5.78267,5.7828,5.78253,5.78268,14000000.0
2005-05-02 11:36:00,5.78275,5.78279,5.78254,5.7827,11000000.0
2005-05-02 11:37:00,5.78142,5.78173,5.78105,5.78112,16000000.0
2005-05-02 11:38:00,5.78143,5.78259,5.78143,5.78184,8000000.0
2005-05-02 11:39:00,5.78152,5.78252,5.78152,5.78252,11000000.0
2005-05-02 11:40:00,5.78243,5.78246,5.78183,5.78229,12000000.0
2005-05-02 11:41:00,5.78231,5.78243,5.78159,5.7819,10000000.0
2005-05-02 11:42:00,5.78119,5.78145,5.78097,5.78102,10000000.0
2005-05-02 11:43:00,5.78158,5.78193,5.78079,5.7811,17000000.0
2005-05-02 11:44:00,5.78182,5.78218,5.78143,5.78143,15000000.0
2005-05-02 11:45:00,5.78105,5.7817,5.78075,5.7808,16000000.0
2005-05-02 11:46:00,5.77988,5.78142,5.77988,5.78142,7000000.0
2005-05-02 11:47:00,5.78046,5.78166,5.78046,5.78162,16000000.0
2005-05-02 11:48:00,5.78111,5.78162,5.78091,5.78156,13000000.0
2005-05-02 11:49:00,5.78184,5.78185,5.78162,5.78178,10000000.0
2005-05-02 11:50:00,5.7818,5.78221,5.78125,5.78212,12000000.0
2005-05-02 11:51:00,5.78142,5.78142,5.78075,5.78091,14000000.0
2005-05-02 11:52:00,5.78068,5.78068,5.77943,5.78027,18000000.0
2005-05-02 11:53:00,5.78041,5.78115,5.77977,5.78096,16000000.0
2005-05-02 11:54:00,5.78097,5.78097,5.77963,5.77968,8000000.0
2005-05-02 11:56:00,5.78002,5.78059,5.77977,5.78059,8000000.0
2005-05-02 11:57:00,5.77931,5.78027,5.77931,5.78017,11000000.0
2005-05-02 11:58:00,5.77994,5.78041,5.77908,5.77939,14000000.0
2005-05-02 11:59:00,5.78043,5.78043,5.779,5.779,11000000.0
2005-05-02 12:00:00,5.77907,5.78074,5.77907,5.77945,15000000.0
2005-05-02 12:01:00,5.78026,5.78036,5.77923,5.78036,13000000.0
2005-05-02 12:02:00,5.78107,5.78107,5.78,5.78074,15000000.0
2005-05-02 12:03:00,5.77928,5.7808,5.77928,5.78038,11000000.0
2005-05-02 12:04:00,5.78062,5.78078,5.78005,5.78078,9000000.0
2005-05-02 12:05:00,5.7795,5.78137,5.77939,5.78137,9000000.0
2005-05-02 12:06:00,5.78013,5.78073,5.77945,5.78023,15000000.0
2005-05-02 12:07:00,5.78054,5.78133,5.7804,5.7804,11000000.0
2005-05-02 12:08:00,5.78086,5.78091,5.77994,5.77994,8000000.0
2005-05-02 12:09:00,5.78144,5.78199,5.78124,5.78124,18000000.0
2005-05-02 12:10:00,5.78091,5.78186,5.78091,5.78183,14000000.0
2005-05-02 12:11:00,5.78208,5.78244,5.78208,5.78225,9000000.0
2005-05-02 12:12:00,5.78214,5.78241,5.78214,5.78215,18000000.0
2005-05-02 12:13:00,5.78228,5.78234,5.7821,5.78219,12000000.0
2005-05-02 12:14:00,5.78215,5.7824,5.78212,5.78221,10000000.0
2005-05-02 12:15:00,5.78216,5.78242,5.78216,5.78224,8000000.0
2005-05-02 12:16:00,5.78243,5.78243,5.78212,5.78235,14000000.0
2005-05-02 12:17:00,5.78235,5.78242,5.78214,5.78242,13000000.0
2005-05-02 12:18:00,5.7814,5.7814,5.77954,5.7797,10000000.0
2005-05-02 12:19:00,5.78076,5.78076,5.77928,5.7793,11000000.0
2005-05-02 12:20:00,5.77911,5.77977,5.77874,5.77977,8000000.0
2005-05-02 12:21:00,5.77938,5.77945,5.77855,5.77859,20000000.0
2005-05-02 12:22:00,5.77898,5.77948,5.77858,5.77948,14000000.0
2005-05-02 12:23:00,5.77967,5.77992,5.77846,5.77992,11000000.0
2005-05-02 12:24:00,5.77963,5.7801,5.77901,5.7798,17000000.0
2005-05-02 12:25:00,5.77922,5.77926,5.77779,5.77892,12000000.0
2005-05-02 12:26:00,5.77822,5.77966,5.77822,5.77966,7000000.0
2005-05-02 12:27:00,5.77999,5.77999,5.77875,5.77902,7000000.0
2005-05-02 12:28:00,5.77901,5.77942,5.77775,5.77942,19000000.0
2005-05-02 12:29:00,5.77954,5.77954,5.77887,5.77937,12000000.0
2005-05-02 12:30:00,5.77975,5.77978,5.77845,5.77845,10000000.0
2005-05-02 12:31:00,5.77907,5.77916,5.77811,5.7782,12000000.0
2005-05-02 12:32:00,5.77824,5.77879,5.77779,5.778,12000000.0
2005-05-02 12:33:00,5.77829,5.77928,5.77829,5.77873,15000000.0
2005-05-02 12:34:00,5.77811,5.77811,5.77662,5.77778,12000000.0
2005-05-02 12:35:00,5.77728,5.77788,5.7767,5.77716,12000000.0
2005-05-02 12:36:00,5.77739,5.77813,5.77739,5.77813,15000000.0
2005-05-02 12:37:00,5.77839,5.77839,5.77697,5.77713,8000000.0
2005-05-02 12:38:00,5.77824,5.77837,5.77728,5.77789,15000000.0
2005-05-02 12:39:00,5.77852,5.77895,5.77721,5.77721,14000000.0
2005-05-02 12:40:00,5.77766,5.77962,5.77766,5.77795,18000000.0
2005-05-02 12:41:00,5.77834,5.77885,5.778,5.77827,11000000.0
2005-05-02 12:42:00,5.77805,5.77881,5.77797,5.77878,17000000.0
2005-05-02 12:43:00,5.77932,5.77966,5.77831,5.77874,11000000.0
2005-05-02 12:44:00,5.77897,5.77926,5.77804,5.77804,13000000.0
2005-05-02 12:45:00,5.77821,5.77845,5.77756,5.77829,10000000.0
2005-05-02 12:46:00,5.77895,5.77959,5.77883,5.77943,20000000.0
2005-05-02 12:47:00,5.7789,5.77922,5.77863,5.77866,10000000.0
2005-05-02 12:48:00,5.77985,5.78012,5.77982,5.78012,10000000.0
2005-05-02 12:49:00,5.77988,5.77988,5.77868,5.77939,15000000.0
2005-05-02 12:50:00,5.77877,5.77957,5.77792,5.77957,14000000.0
2005-05-02 12:51:00,5.77973,5.77973,5.7781,5.77885,14000000.0
2005-05-02 12:52:00,5.77919,5.77919,5.77792,5.77874,9000000.0
2005-05-02 12:53:00,5.77888,5.77888,5.77742,5.778,9000000.0
2005-05-02 12:54:00,5.77738,5.77749,5.77622,5.77701,20000000.0
2005-05-02 12:55:00,5.77762,5.77828,5.77751,5.77828,12000000.0
2005-05-02 12:56:00,5.77729,5.77804,5.77703,5.77774,7000000.0
2005-05-02 12:57:00,5.77785,5.77888,5.77741,5.77771,13000000.0
2005-05-02 12:58:00,5.77811,5.77877,5.77727,5.77727,16000000.0
2005-05-02 12:59:00,5.77859,5.7787,5.77807,5.77861,14000000.0
2005-05-02 13:00:00,5.77783,5.77872,5.77721,5.7779,12000000.0
2005-05-02 13:01:00,5.77749,5.77837,5.77734,5.77833,17000000.0
2005-05-02 13:02:00,5.77863,5.77897,5.77832,5.77897,10000000.0
2005-05-02 13:03:00,5.77911,5.77931,5.77899,5.77922,22000000.0
2005-05-02 13:04:00,5.77866,5.77885,5.77727,5.77727,20000000.0
2005-05-02 13:05:00,5.77696,5.77907,5.77696,5.77784,14000000.0
2005-05-02 13:06:00,5.77806,5.77806,5.77688,5.77688,17000000.0
2005-05-02 13:07:00,5.7772,5.77835,5.7772,5.77835,22000000.0
2005-05-02 13:08:00,5.77786,5.77817,5.77738,5.77817,12000000.0
2005-05-02 13:09:00,5.77794,5.77794,5.77697,5.77742,12000000.0
2005-05-02 13:10:00,5.77652,5.77747,5.77652,5.77744,20000000.0
2005-05-02 13:11:00,5.77797,5.77837,5.7777,5.7777,12000000.0
2005-05-02 13:12:00,5.77816,5.77846,5.7772,5.77758,16000000.0
2005-05-02 13:13:00,5.77877,5.77877,5.77712,5.77722,14000000.0
2005-05-02 13:14:00,5.77858,5.77912,5.77767,5.77832,17000000.0
2005-05-02 13:15:00,5.77891,5.7799,5.77858,5.77973,7000000.0
2005-05-02 13:16:00,5.78013,5.78013,5.7792,5.7792,9000000.0
2005-05-02 13:17:00,5.78073,5.78103,5.77931,5.78011,15000000.0
2005-05-02 13:18:00,5.78072,5.78153,5.77988,5.78153,17000000.0
2005-05-02 13:19:00,5.78015,5.78149,5.77995,5.78149,15000000.0
2005-05-02 13:20:00,5.78042,5.78197,5.78042,5.78179,12000000.0
2005-05-02 13:21:00,5.78183,5.78294,5.78183,5.78209,24000000.0
2005-05-02 13:22:00,5.78184,5.78258,5.78154,5.78207,12000000.0
2005-05-02 13:23:00,5.78233,5.78238,5.78076,5.78076,12000000.0
2005-05-02 13:24:00,5.78174,5.78202,5.7806,5.78177,18000000.0
2005-05-02 13:25:00,5.7814,5.78182,5.7804,5.7804,12000000.0
2005-05-02 13:26:00,5.78153,5.78178,5.78051,5.78051,12000000.0
2005-05-02 13:27:00,5.78245,5.78245,5.78136,5.78192,9000000.0
2005-05-02 13:28:00,5.7806,5.78252,5.7806,5.78252,15000000.0
2005-05-02 13:29:00,5.78212,5.78267,5.78169,5.78267,14000000.0
2005-05-02 13:30:00,5.78221,5.78254,5.78179,5.7818,11000000.0
2005-05-02 13:31:00,5.78157,5.78202,5.78129,5.78202,11000000.0
2005-05-02 13:32:00,5.78092,5.78144,5.7805,5.78105,8000000.0
2005-05-02 13:33:00,5.781,5.7815,5.78012,5.7815,14000000.0
2005-05-02 13:34:00,5.77999,5.78089,5.77999,5.78047,11000000.0
2005-05-02 13:35:00,5.78007,5.78046,5.77918,5.78039,16000000.0
2005-05-02 13:36:00,5.7801,5.78146,5.7801,5.78144,8000000.0
2005-05-02 13:37:00,5.78169,5.78169,5.78049,5.78049,17000000.0
2005-05-02 13:38:00,5.78009,5.78137,5.78009,5.7807,14000000.0
2005-05-02 13:39:00,5.78123,5.78136,5.78041,5.78094,10000000.0
2005-05-02 13:40:00,5.78067,5.78163,5.7806,5.78163,8000000.0
2005-05-02 13:41:00,5.78175,5.78175,5.78067,5.78074,11000000.0
2005-05-02 13:42:00,5.78132,5.78147,5.78062,5.78075,14000000.0
2005-05-02 13:43:00,5.78073,5.78146,5.78042,5.78107,11000000.0
2005-05-02 13:44:00,5.78255,5.78255,5.78114,5.78135,11000000.0
2005-05-02 13:45:00,5.7811,5.78147,5.78027,5.78147,14000000.0
2005-05-02 13:46:00,5.78137,5.78205,5.78137,5.78188,11000000.0
2005-05-02 13:47:00,5.78154,5.78202,5.78153,5.78176,13000000.0
2005-05-02 13:48:00,5.78183,5.78288,5.78183,5.78288,14000000.0
2005-05-02 13:49:00,5.78119,5.78147,5.78039,5.78146,12000000.0
2005-05-02 13:50:00,5.78177,5.78252,5.78163,5.78186,16000000.0
2005-05-02 13:51:00,5.78171,5.78233,5.7814,5.78229,14000000.0
2005-05-02 13:52:00,5.7821,5.78222,5.78151,5.78222,10000000.0
2005-05-02 13:53:00,5.78257,5.78296,5.7818,5.78247,10000000.0
2005-05-02 13:54:00,5.78202,5.78254,5.78159,5.78159,8000000.0
2005-05-02 13:55:00,5.78304,5.78379,5.78264,5.78372,13000000.0
2005-05-02 13:56:00,5.78309,5.78386,5.78261,5.78295,17000000.0
2005-05-02 13:57:00,5.78318,5.78447,5.78289,5.78297,13000000.0
2005-05-02 13:58:00,5.7821,5.78325,5.7821,5.78325,7000000.0
2005-05-02 13:59:00,5.7843,5.78457,5.78303,5.78303,9000000.0
2005-05-02 14:00:00,5.78291,5.78363,5.78271,5.78341,7000000.0
2005-05-02 14:01:00,5.78224,5.78402,5.78205,5.78259,11000000.0
2005-05-02 14:02:00,5.78323,5.78402,5.78323,5.78402,19000000.0
2005-05-02 14:03:00,5.78308,5.78359,5.78174,5.78317,13000000.0
2005-05-02 14:04:00,5.78332,5.78353,5.78221,5.78313,22000000.0
2005-05-02 14:05:00,5.78232,5.78245,5.781,5.781,17000000.0
2005-05-02 14:06:00,5.78123,5.78271,5.78123,5.78271,11000000.0
2005-05-02 14:07:00,5.78315,5.78315,5.78138,5.78198,9000000.0
2005-05-02 14:08:00,5.78187,5.78187,5.78098,5.78161,11000000.0
2005-05-02 14:09:00,5.78214,5.78214,5.78068,5.78087,12000000.0
2005-05-02 14:10:00,5.78193,5.7821,5.78059,5.78059,13000000.0
2005-05-02 14:11:00,5.78061,5.78156,5.78061,5.78133,14000000.0
2005-05-02 14:12:00,5.78122,5.78182,5.78099,5.78153,11000000.0
2005-05-02 14:13:00,5.78167,5.78167,5.78027,5.78027,11000000.0
2005-05-02 14:14:00,5.78125,5.7819,5.78093,5.78126,7000000.0
2005-05-02 14:15:00,5.78146,5.78195,5.78093,5.78173,14000000.0
2005-05-02 14:16:00,5.7818,5.78215,5.78076,5.78167,13000000.0
2005-05-02 14:17:00,5.78026,5.78134,5.78017,5.78069,22000000.0
2005-05-02 14:18:00,5.78044,5.78175,5.78044,5.78074,15000000.0
2005-05-02 14:19:00,5.78099,5.78118,5.7806,5.78079,12000000.0
2005-05-02 14:20:00,5.78198,5.78232,5.78045,5.78045,7000000.0
2005-05-02 14:21:00,5.78086,5.7817,5.78068,5.78141,13000000.0
2005-05-02 14:22:00,5.78084,5.78109,5.77993,5.7809,8000000.0
2005-05-02 14:23:00,5.78118,5.78149,5.78057,5.78064,11000000.0
2005-05-02 14:24:00,5.78123,5.78165,5.78034,5.78087,13000000.0
2005-05-02 14:25:00,5.78153,5.78153,5.7807,5.78087,15000000.0
2005-05-02 14:26:00,5.78158,5.78194,5.78124,5.78194,8000000.0
2005-05-02 14:27:00,5.78137,5.78172,5.78056,5.78056,10000000.0
2005-05-02 14:28:00,5.78056,5.78157,5.78056,5.78121,11000000.0
2005-05-02 14:29:00,5.78188,5.78237,5.78097,5.78189,21000000.0
2005-05-02 14:30:00,5.78147,5.78153,5.78052,5.78125,11000000.0
2005-05-02 14:31:00,5.78095,5.78095,5.77956,5.78002,17000000.0
2005-05-02 14:32:00,5.77933,5.78007,5.77927,5.77935,15000000.0
2005-05-02 14:33:00,5.77949,5.77949,5.77905,5.7793,8000000.0
2005-05-02 14:34:00,5.77952,5.78031,5.77942,5.78031,9000000.0
2005-05-02 14:35:00,5.77983,5.78035,5.7795,5.77976,11000000.0
2005-05-02 14:36:00,5.77965,5.78068,5.77949,5.78068,15000000.0
2005-05-02 14:37:00,5.78036,5.78065,5.77954,5.77954,8000000.0
2005-05-02 14:38:00,5.78009,5.78009,5.7783,5.77874,10000000.0
2005-05-02 14:39:00,5.77851,5.77861,5.77667,5.77783,19000000.0
2005-05-02 14:40:00,5.7783,5.77879,5.77703,5.77839,15000000.0
2005-05-02 14:41:00,5.77769,5.78057,5.77769,5.78057,15000000.0
2005-05-02 14:42:00,5.77978,5.78178,5.77978,5.78165,17000000.0
2005-05-02 14:43:00,5.78213,5.78249,5.78116,5.78221,15000000.0
2005-05-02 14:44:00,5.78277,5.78334,5.78158,5.78215,15000000.0
2005-05-02 14:45:00,5.78263,5.78263,5.7814,5.7814,9000000.0
2005-05-02 14:46:00,5.78223,5.78327,5.78203,5.7832,11000000.0
2005-05-02 14:47:00,5.78208,5.78269,5.78152,5.78269,12000000.0
2005-05-02 14:48:00,5.78272,5.78272,5.78208,5.78232,12000000.0
2005-05-02 14:49:00,5.78139,5.783,5.78108,5.7826,12000000.0
2005-05-02 14:50:00,5.78145,5.78288,5.78145,5.78275,15000000.0
2005-05-02 14:51:00,5.78234,5.78282,5.78199,5.78219,10000000.0
2005-05-02 14:52:00,5.78282,5.78282,5.78166,5.78166,13000000.0
2005-05-02 14:53:00,5.78162,5.78253,5.78159,5.78242,13000000.0
2005-05-02 14:54:00,5.78243,5.78302,5.78223,5.78283,9000000.0
2005-05-02 14:55:00,5.78255,5.78332,5.78218,5.78317,16000000.0
2005-05-02 14:56:00,5.78366,5.78396,5.78307,5.78386,15000000.0
2005-05-02 14:57:00,5.78344,5.78377,5.78303,5.78377,15000000.0
2005-05-02 14:58:00,5.78403,5.78456,5.78356,5.78442,11000000.0
2005-05-02 14:59:00,5.78342,5.78443,5.78322,5.78395,14000000.0
2005-05-02 15:00:00,5.7841,5.7841,5.78305,5.78327,18000000.0
2005-05-02 15:01:00,5.78331,5.78377,5.78325,5.78337,12000000.0
2005-05-02 15:02:00,5.78313,5.78359,5.78251,5.78251,7000000.0
2005-05-02 15:03:00,5.78416,5.78496,5.78353,5.78389,18000000.0
2005-05-02 15:04:00,5.78423,5.78463,5.78313,5.78463,21000000.0
2005-05-02 15:05:00,5.7839,5.78449,5.78306,5.78441,13000000.0
2005-05-02 15:06:00,5.7841,5.7841,5.78202,5.78202,14000000.0
2005-05-02 15:07:00,5.78311,5.78371,5.7824,5.78299,22000000.0
2005-05-02 15:08:00,5.78373,5.78373,5.78104,5.78108,10000000.0
2005-05-02 15:09:00,5.7831,5.78334,5.78214,5.7826,9000000.0
2005-05-02 15:10:00,5.78292,5.78292,5.78167,5.78225,14000000.0
2005-05-02 15:11:00,5.78215,5.78215,5.78017,5.78172,12000000.0
2005-05-02 15:12:00,5.78107,5.78241,5.78107,5.78228,13000000.0
2005-05-02 15:13:00,5.78225,5.78225,5.78053,5.78053,12000000.0
2005-05-02 15:14:00,5.78241,5.78258,5.78187,5.78224,10000000.0
2005-05-02 15:15:00,5.78079,5.78197,5.77989,5.78197,16000000.0
2005-05-02 15:16:00,5.78094,5.78115,5.78034,5.7806,15000000.0
2005-05-02 15:17:00,5.78104,5.78104,5.78007,5.78058,14000000.0
2005-05-02 15:18:00,5.78173,5.78179,5.78074,5.78112,12000000.0
2005-05-02 15:19:00,5.78132,5.78163,5.78074,5.78074,11000000.0
2005-05-02 15:20:00,5.78164,5.78164,5.7804,5.78086,14000000.0
2005-05-02 15:21:00,5.78086,5.7809,5.77966,5.78084,14000000.0
2005-05-02 15:22:00,5.7806,5.78084,5.77982,5.77997,10000000.0
2005-05-02 15:23:00,5.78025,5.78094,5.78025,5.78036,11000000.0
2005-05-02 15:24:00,5.78107,5.78197,5.78055,5.78197,10000000.0
2005-05-02 15:25:00,5.78096,5.78183,5.78056,5.78183,16000000.0
2005-05-02 15:26:00,5.78107,5.78154,5.77903,5.77905,15000000.0
2005-05-02 15:27:00,5.78135,5.78218,5.78088,5.78177,10000000.0
2005-05-02 15:28:00,5.78201,5.78223,5.78058,5.78058,11000000.0
2005-05-02 15:29:00,5.78052,5.78129,5.77979,5.77979,19000000.0
2005-05-02 15:30:00,5.78153,5.78247,5.78153,5.78189,10000000.0
2005-05-02 15:31:00,5.78154,5.78176,5.78071,5.78146,14000000.0
2005-05-02 15:32:00,5.78151,5.78162,5.78027,5.78027,12000000.0
2005-05-02 15:33:00,5.78203,5.78218,5.78122,5.78218,20000000.0
2005-05-02 15:34:00,5.78253,5.78253,5.78112,5.78199,12000000.0
2005-05-02 15:35:00,5.7825,5.78261,5.78148,5.78236,12000000.0
2005-05-02 15:36:00,5.78258,5.78258,5.78182,5.78256,10000000.0
2005-05-02 15:37:00,5.78281,5.78281,5.78122,5.78176,10000000.0
2005-05-02 15:38:00,5.78221,5.78346,5.78207,5.78274,13000000.0
2005-05-02 15:39:00,5.78135,5.78313,5.78135,5.78274,7000000.0
2005-05-02 15:40:00,5.78374,5.78431,5.78279,5.78431,10000000.0
2005-05-02 15:41:00,5.78428,5.78428,5.78342,5.78343,9000000.0
2005-05-02 15:42:00,5.78327,5.78355,5.78251,5.78264,13000000.0
2005-05-02 15:43:00,5.78217,5.78281,5.78144,5.78281,16000000.0
2005-05-02 15:44:00,5.78258,5.78297,5.78163,5.78194,14000000.0
2005-05-02 15:45:00,5.78201,5.78262,5.7815,5.78262,15000000.0
2005-05-02 15:46:00,5.78202,5.78284,5.78202,5.78283,13000000.0
2005-05-02 15:47:00,5.78258,5.78309,5.78228,5.78309,9000000.0
2005-05-02 15:48:00,5.78315,5.78369,5.78267,5.78369,21000000.0
2005-05-02 15:49:00,5.78268,5.78304,5.78186,5.78207,23000000.0
2005-05-02 15:50:00,5.78224,5.78261,5.781,5.78252,12000000.0
2005-05-02 15:51:00,5.78245,5.78255,5.78047,5.78047,19000000.0
2005-05-02 15:52:00,5.78243,5.78263,5.78171,5.78243,15000000.0
2005-05-02 15:53:00,5.7824,5.78249,5.78162,5.78241,14000000.0
2005-05-02 15:54:00,5.7823,5.78278,5.78156,5.78156,15000000.0
2005-05-02 15:55:00,5.78142,5.78142,5.78002,5.78002,12000000.0
2005-05-02 15:56:00,5.78082,5.78117,5.78055,5.78055,18000000.0
2005-05-02 15:57:00,5.78101,5.78136,5.78099,5.78114,10000000.0
2005-05-02 15:58:00,5.78107,5.78145,5.78061,5.78127,22000000.0
2005-05-02 15:59:00,5.78127,5.78168,5.77952,5.78023,12000000.0
2005-05-02 16:00:00,5.78171,5.78219,5.7807,5.78194,12000000.0
2005-05-02 16:01:00,5.78189,5.78252,5.78049,5.78147,12000000.0
2005-05-02 16:02:00,5.78133,5.78212,5.78017,5.78212,13000000.0
2005-05-02 16:03:00,5.78274,5.78361,5.78153,5.78357,13000000.0
2005-05-02 16:04:00,5.78375,5.78599,5.78323,5.78599,11000000.0
2005-05-02 16:05:00,5.78624,5.78625,5.7847,5.78539,9000000.0
2005-05-02 16:06:00,5.78645,5.78714,5.78517,5.78677,14000000.0
2005-05-02 16:07:00,5.78633,5.78791,5.78631,5.78719,15000000.0
2005-05-02 16:08:00,5.78787,5.78846,5.78729,5.78839,15000000.0
2005-05-02 16:09:00,5.78918,5.78965,5.78855,5.7891,17000000.0
2005-05-02 16:10:00,5.78939,5.79067,5.78845,5.7902,14000000.0
2005-05-02 16:11:00,5.79141,5.79216,5.79093,5.79113,9000000.0
2005-05-02 16:12:00,5.791,5.79179,5.78921,5.78921,15000000.0
2005-05-02 16:13:00,5.7901,5.79096,5.78942,5.78942,14000000.0
2005-05-02 16:14:00,5.78979,5.79086,5.78926,5.79086,12000000.0
2005-05-02 16:15:00,5.79056,5.79071,5.78946,5.78991,14000000.0
2005-05-02 16:16:00,5.78948,5.79009,5.78911,5.7896,13000000.0
2005-05-02 16:17:00,5.78923,5.78959,5.78796,5.78959,18000000.0
2005-05-02 16:18:00,5.78987,5.78999,5.78881,5.78951,13000000.0
2005-05-02 16:19:00,5.78984,5.78992,5.78929,5.78972,8000000.0
2005-05-02 16:20:00,5.79012,5.79112,5.79001,5.79043,13000000.0
2005-05-02 16:21:00,5.79044,5.79114,5.79004,5.79103,12000000.0
2005-05-02 16:22:00,5.79111,5.79158,5.79029,5.79114,11000000.0
2005-05-02 16:23:00,5.79141,5.79204,5.79093,5.79204,14000000.0
2005-05-02 16:24:00,5.79148,5.79148,5.79011,5.79011,15000000.0
2005-05-02 16:25:00,5.79054,5.79109,5.79015,5.7902,11000000.0
2005-05-02 16:26:00,5.79086,5.79112,5.79037,5.79093,8000000.0
2005-05-02 16:27:00,5.791,5.791,5.79,5.79,10000000.0
2005-05-02 16:28:00,5.7899,5.7899,5.78856,5.78918,15000000.0
2005-05-02 16:29:00,5.78925,5.78993,5.78891,5.7897,7000000.0
2005-05-02 16:30:00,5.78975,5.78975,5.78895,5.78956,16000000.0
2005-05-02 16:31:00,5.78896,5.78926,5.78848,5.78848,14000000.0
2005-05-02 16:32:00,5.78948,5.78948,5.78863,5.78898,7000000.0
2005-05-02 16:33:00,5.78924,5.78958,5.7888,5.78887,8000000.0
2005-05-02 16:34:00,5.78866,5.78949,5.78857,5.78909,8000000.0
2005-05-02 16:35:00,5.7892,5.7894,5.78831,5.78878,9000000.0
2005-05-02 16:36:00,5.78776,5.78951,5.78755,5.78926,13000000.0
2005-05-02 16:37:00,5.78858,5.78922,5.78773,5.78894,18000000.0
2005-05-02 16:38:00,5.78952,5.7903,5.78832,5.78965,18000000.0
2005-05-02 16:39:00,5.79112,5.79149,5.79018,5.79149,20000000.0
2005-05-02 16:40:00,5.79116,5.79228,5.79116,5.7919,13000000.0
2005-05-02 16:41:00,5.79066,5.79086,5.78971,5.79025,20000000.0
2005-05-02 16:42:00,5.78998,5.79218,5.78953,5.79218,18000000.0
2005-05-02 16:43:00,5.7918,5.79187,5.79068,5.7914,15000000.0
2005-05-02 16:44:00,5.79249,5.79301,5.7916,5.79205,20000000.0
2005-05-02 16:45:00,5.79146,5.79201,5.79143,5.7918,13000000.0
2005-05-02 16:46:00,5.79184,5.79256,5.79133,5.79133,15000000.0
2005-05-02 16:47:00,5.79119,5.79189,5.79112,5.79157,8000000.0
2005-05-02 16:48:00,5.79192,5.79222,5.79105,5.79208,11000000.0
2005-05-02 16:49:00,5.79199,5.79199,5.79102,5.79182,12000000.0
2005-05-02 16:50:00,5.7906,5.79103,5.78997,5.79103,15000000.0
2005-05-02 16:51:00,5.79011,5.79057,5.78892,5.78921,18000000.0
2005-05-02 16:52:00,5.79025,5.79025,5.78904,5.7897,14000000.0
2005-05-02 16:53:00,5.78997,5.79077,5.78983,5.7904,8000000.0
2005-05-02 16:54:00,5.79123,5.79123,5.79049,5.79062,11000000.0
2005-05-02 16:55:00,5.79082,5.79082,5.78879,5.78879,12000000.0
2005-05-02 16:56:00,5.79034,5.79079,5.78984,5.78984,10000000.0
2005-05-02 16:57:00,5.7902,5.79083,5.79007,5.79076,8000000.0
2005-05-02 16:58:00,5.79096,5.7924,5.79048,5.7924,9000000.0
2005-05-02 16:59:00,5.79244,5.79363,5.79194,5.79272,13000000.0
2005-05-02 17:00:00,5.79238,5.79248,5.79043,5.79043,11000000.0
2005-05-02 17:01:00,5.79201,5.7923,5.791,5.79124,12000000.0
2005-05-02 17:02:00,5.7908,5.7908,5.78999,5.79015,10000000.0
2005-05-02 17:03:00,5.78966,5.79081,5.78966,5.79061,16000000.0
2005-05-02 17:04:00,5.78967,5.79086,5.78949,5.79067,13000000.0
2005-05-02 17:05:00,5.78949,5.79115,5.78949,5.79114,16000000.0
2005-05-02 17:06:00,5.79032,5.79076,5.78899,5.78899,12000000.0
2005-05-02 17:07:00,5.7896,5.79,5.78866,5.78958,8000000.0
2005-05-02 17:08:00,5.7894,5.7897,5.7889,5.78906,21000000.0
2005-05-02 17:09:00,5.7905,5.7908,5.78972,5.7901,16000000.0
2005-05-02 17:10:00,5.79032,5.79032,5.78977,5.79015,11000000.0
2005-05-02 17:11:00,5.79055,5.79057,5.78915,5.78915,11000000.0
2005-05-02 17:12:00,5.78915,5.78943,5.78866,5.78905,9000000.0
2005-05-02 17:13:00,5.78808,5.78966,5.78808,5.78966,9000000.0
2005-05-02 17:14:00,5.79014,5.79014,5.78935,5.79012,17000000.0
2005-05-02 17:15:00,5.7902,5.7911,5.78996,5.79081,11000000.0
2005-05-02 17:16:00,5.78962,5.79075,5.78919,5.79,15000000.0
2005-05-02 17:17:00,5.79019,5.79019,5.78918,5.78951,13000000.0
2005-05-02 17:18:00,5.7901,5.79036,5.78918,5.78918,15000000.0
2005-05-02 17:19:00,5.78968,5.79047,5.78959,5.78972,17000000.0
2005-05-02 17:20:00,5.78992,5.79019,5.78942,5.78979,12000000.0
2005-05-02 17:21:00,5.78843,5.78912,5.7878,5.78879,7000000.0
2005-05-02 17:22:00,5.7889,5.78912,5.78846,5.78846,14000000.0
2005-05-02 17:23:00,5.78762,5.78762,5.78662,5.78732,13000000.0
2005-05-02 17:24:00,5.78661,5.78661,5.78474,5.785,9000000.0
2005-05-02 17:25:00,5.78503,5.78612,5.78495,5.78607,11000000.0
2005-05-02 17:26:00,5.78555,5.78591,5.78494,5.78513,16000000.0
2005-05-02 17:27:00,5.78598,5.78643,5.78517,5.78558,9000000.0
2005-05-02 17:28:00,5.78517,5.78567,5.78422,5.78481,15000000.0
2005-05-02 17:29:00,5.78536,5.78575,5.78494,5.78515,11000000.0
2005-05-02 17:30:00,5.78464,5.7854,5.78393,5.78475,19000000.0
2005-05-02 17:31:00,5.78575,5.78575,5.785,5.78514,11000000.0
2005-05-02 17:32:00,5.78554,5.78596,5.78502,5.78596,9000000.0
2005-05-02 17:33:00,5.78541,5.78674,5.78535,5.78674,10000000.0
2005-05-02 17:34:00,5.78657,5.78657,5.78536,5.78623,14000000.0
2005-05-02 17:35:00,5.78559,5.78619,5.78508,5.78542,13000000.0
2005-05-02 17:36:00,5.78566,5.78575,5.78405,5.78405,11000000.0
2005-05-02 17:37:00,5.78631,5.78653,5.7848,5.78549,15000000.0
2005-05-02 17:38:00,5.78601,5.78606,5.78479,5.78602,17000000.0
2005-05-02 17:39:00,5.78655,5.78722,5.78625,5.78697,8000000.0
2005-05-02 17:40:00,5.78665,5.78727,5.78561,5.78727,12000000.0
2005-05-02 17:41:00,5.78628,5.78679,5.78581,5.78661,21000000.0
2005-05-02 17:42:00,5.78593,5.78696,5.78578,5.78696,13000000.0
2005-05-02 17:43:00,5.78655,5.78682,5.78556,5.78556,11000000.0
2005-05-02 17:44:00,5.78509,5.78671,5.78509,5.78536,19000000.0
2005-05-02 17:45:00,5.78544,5.78669,5.78544,5.78623,10000000.0
2005-05-02 17:46:00,5.78688,5.787,5.7861,5.7861,13000000.0
2005-05-02 17:47:00,5.78614,5.78674,5.78552,5.78552,9000000.0
2005-05-02 17:48:00,5.78624,5.7863,5.78522,5.78582,14000000.0
2005-05-02 17:49:00,5.78502,5.78552,5.78488,5.78552,14000000.0
2005-05-02 17:50:00,5.78566,5.78566,5.78414,5.78481,17000000.0
2005-05-02 17:51:00,5.78559,5.78564,5.78498,5.78549,13000000.0
2005-05-02 17:52:00,5.78531,5.78581,5.78452,5.78452,24000000.0
2005-05-02 17:53:00,5.7859,5.78715,5.7859,5.78672,16000000.0
2005-05-02 17:54:00,5.78595,5.78725,5.78595,5.78654,16000000.0
2005-05-02 17:55:00,5.78557,5.78694,5.78504,5.78639,13000000.0
2005-05-02 17:56:00,5.78641,5.78641,5.78587,5.78613,15000000.0
2005-05-02 17:57:00,5.78581,5.78641,5.7856,5.78641,10000000.0
2005-05-02 17:58:00,5.78555,5.78639,5.78515,5.78535,15000000.0
2005-05-02 17:59:00,5.78534,5.78534,5.78417,5.78435,13000000.0
2005-05-02 18:00:00,5.78516,5.78532,5.78453,5.78504,7000000.0
2005-05-02 18:01:00,5.78479,5.7857,5.78259,5.78303,18000000.0
2005-05-02 18:02:00,5.78454,5.78454,5.7826,5.78407,17000000.0
2005-05-02 18:03:00,5.78471,5.78528,5.78439,5.78474,16000000.0
2005-05-02 18:04:00,5.78458,5.78522,5.78385,5.78516,14000000.0
2005-05-02 18:05:00,5.78589,5.7859,5.78433,5.7859,13000000.0
2005-05-02 18:06:00,5.78569,5.78588,5.78514,5.78561,18000000.0
2005-05-02 18:07:00,5.78531,5.7861,5.78522,5.78565,12000000.0
2005-05-02 18:08:00,5.78537,5.78636,5.78496,5.78496,18000000.0
2005-05-02 18:09:00,5.78645,5.78645,5.78534,5.78567,12000000.0
2005-05-02 18:10:00,5.78652,5.78652,5.78533,5.78601,13000000.0
2005-05-02 18:11:00,5.78619,5.78665,5.78619,5.78665,10000000.0
2005-05-02 18:12:00,5.78616,5.78619,5.78472,5.78515,11000000.0
2005-05-02 18:13:00,5.78582,5.78692,5.78561,5.78626,14000000.0
2005-05-02 18:14:00,5.78621,5.78621,5.78495,5.78594,10000000.0
2005-05-02 18:15:00,5.78534,5.7859,5.7847,5.78583,10000000.0
2005-05-02 18:16:00,5.78554,5.78585,5.78497,5.78525,9000000.0
2005-05-02 18:17:00,5.78607,5.78607,5.78472,5.78565,18000000.0
2005-05-02 18:18:00,5.78526,5.78583,5.78459,5.78526,14000000.0
2005-05-02 18:19:00,5.78523,5.78609,5.78443,5.78443,10000000.0
2005-05-02 18:20:00,5.78549,5.78606,5.78549,5.78578,15000000.0
2005-05-02 18:21:00,5.78525,5.78642,5.78493,5.78642,18000000.0
2005-05-02 18:22:00,5.78532,5.78637,5.78515,5.78637,14000000.0
2005-05-02 18:23:00,5.78476,5.78727,5.78476,5.78727,7000000.0
2005-05-02 18:24:00,5.7879,5.78884,5.78763,5.78842,9000000.0
2005-05-02 18:25:00,5.78922,5.78922,5.78699,5.78699,13000000.0
2005-05-02 18:26:00,5.78842,5.79055,5.78842,5.79055,16000000.0
2005-05-02 18:27:00,5.79039,5.79086,5.78958,5.78958,14000000.0
2005-05-02 18:28:00,5.79015,5.79123,5.78956,5.78956,13000000.0
2005-05-02 18:29:00,5.78961,5.79105,5.78961,5.79061,11000000.0
2005-05-02 18:30:00,5.79053,5.79163,5.78975,5.79108,16000000.0
2005-05-02 18:31:00,5.79164,5.79261,5.79126,5.79126,12000000.0
2005-05-02 18:32:00,5.79148,5.79204,5.79104,5.79204,11000000.0
2005-05-02 18:33:00,5.79172,5.79183,5.79102,5.79156,13000000.0
2005-05-02 18:34:00,5.79053,5.79075,5.78966,5.78981,13000000.0
2005-05-02 18:35:00,5.79009,5.79102,5.79009,5.79043,18000000.0
2005-05-02 18:36:00,5.79066,5.79162,5.79061,5.79068,18000000.0
2005-05-02 18:37:00,5.78973,5.79059,5.78953,5.78961,18000000.0
2005-05-02 18:38:00,5.79079,5.79094,5.79029,5.79094,11000000.0
2005-05-02 18:39:00,5.79106,5.79163,5.79002,5.79163,11000000.0
2005-05-02 18:40:00,5.79144,5.79145,5.79052,5.79113,14000000.0
2005-05-02 18:41:00,5.79071,5.7915,5.79063,5.79101,16000000.0
2005-05-02 18:42:00,5.7913,5.79157,5.79074,5.79125,14000000.0
2005-05-02 18:43:00,5.79132,5.79141,5.79005,5.79012,10000000.0
2005-05-02 18:44:00,5.7899,5.79005,5.7888,5.78948,13000000.0
2005-05-02 18:45:00,5.78912,5.79106,5.78818,5.78968,13000000.0
2005-05-02 18:46:00,5.7899,5.7899,5.78929,5.78976,12000000.0
2005-05-02 18:47:00,5.78819,5.78853,5.78756,5.78839,14000000.0
2005-05-02 18:48:00,5.78976,5.78976,5.78845,5.78891,15000000.0
2005-05-02 18:49:00,5.78981,5.79009,5.78881,5.78906,12000000.0
2005-05-02 18:50:00,5.78931,5.78989,5.78916,5.7894,9000000.0
2005-05-02 18:51:00,5.78917,5.79017,5.789,5.78993,17000000.0
2005-05-02 18:52:00,5.78935,5.79003,5.78889,5.79003,9000000.0
2005-05-02 18:53:00,5.78981,5.79059,5.78961,5.79059,14000000.0
2005-05-02 18:54:00,5.79036,5.79128,5.7895,5.79063,14000000.0
2005-05-02 18:55:00,5.7905,5.7907,5.78964,5.7906,10000000.0
2005-05-02 18:56:00,5.79096,5.79115,5.79009,5.79026,16000000.0
2005-05-02 18:57:00,5.7904,5.79095,5.79009,5.79055,17000000.0
2005-05-02 18:58:00,5.7905,5.7905,5.78943,5.79038,14000000.0
2005-05-02 18:59:00,5.79045,5.79067,5.78969,5.78969,14000000.0
2005-05-02 19:00:00,5.78971,5.79089,5.7895,5.78994,15000000.0
2005-05-02 19:01:00,5.78998,5.79015,5.78947,5.79001,15000000.0
2005-05-02 19:02:00,5.78991,5.79045,5.78925,5.78925,14000000.0
2005-05-02 19:03:00,5.78942,5.79043,5.78942,5.79043,14000000.0
2005-05-02 19:04:00,5.7897,5.79021,5.7887,5.78975,12000000.0
2005-05-02 19:05:00,5.78887,5.79077,5.78887,5.78963,15000000.0
2005-05-02 19:06:00,5.78956,5.78974,5.78915,5.78968,16000000.0
2005-05-02 19:07:00,5.7895,5.78994,5.7895,5.78961,20000000.0
2005-05-02 19:08:00,5.79044,5.7906,5.78931,5.78931,8000000.0
2005-05-02 19:09:00,5.78908,5.79026,5.78867,5.78992,17000000.0
2005-05-02 19:10:00,5.78869,5.78997,5.78869,5.78942,9000000.0
2005-05-02 19:11:00,5.78983,5.7903,5.78971,5.78971,16000000.0
2005-05-02 19:12:00,5.78988,5.79082,5.7897,5.7897,13000000.0
2005-05-02 19:13:00,5.78929,5.79011,5.78892,5.79011,10000000.0
2005-05-02 19:14:00,5.78985,5.79094,5.78966,5.78966,20000000.0
2005-05-02 19:15:00,5.79019,5.79098,5.78925,5.79003,12000000.0
2005-05-02 19:16:00,5.78969,5.78969,5.78859,5.78868,8000000.0
2005-05-02 19:17:00,5.78765,5.78882,5.78765,5.78868,18000000.0
2005-05-02 19:18:00,5.78941,5.79024,5.78908,5.78908,11000000.0
2005-05-02 19:19:00,5.78813,5.78913,5.78813,5.78857,12000000.0
2005-05-02 19:20:00,5.79088,5.79088,5.78923,5.78943,14000000.0
2005-05-02 19:21:00,5.78817,5.78944,5.78816,5.78905,13000000.0
2005-05-02 19:22:00,5.79054,5.79054,5.78875,5.78919,12000000.0
2005-05-02 19:23:00,5.78933,5.79028,5.78933,5.79015,14000000.0
2005-05-02 19:24:00,5.79013,5.79035,5.78918,5.78992,19000000.0
2005-05-02 19:25:00,5.78995,5.79049,5.78979,5.79046,8000000.0
2005-05-02 19:26:00,5.79052,5.79077,5.78907,5.78936,7000000.0
2005-05-02 19:27:00,5.78957,5.79036,5.78912,5.78956,20000000.0
2005-05-02 19:28:00,5.78968,5.78968,5.78838,5.78886,17000000.0
2005-05-02 19:29:00,5.78815,5.78921,5.78815,5.78921,10000000.0
2005-05-02 19:30:00,5.78886,5.78914,5.78771,5.78834,15000000.0
2005-05-02 19:31:00,5.78809,5.78856,5.78753,5.78782,11000000.0
2005-05-02 19:32:00,5.78658,5.78735,5.78651,5.78668,9000000.0
2005-05-02 19:33:00,5.78756,5.78756,5.78664,5.78741,14000000.0
2005-05-02 19:34:00,5.78756,5.78804,5.78731,5.78797,17000000.0
2005-05-02 19:35:00,5.78822,5.78822,5.78683,5.78704,8000000.0
2005-05-02 19:36:00,5.7876,5.7893,5.78711,5.78766,15000000.0
2005-05-02 19:37:00,5.78724,5.78724,5.7863,5.7863,8000000.0
2005-05-02 19:38:00,5.78768,5.78811,5.78713,5.78811,15000000.0
2005-05-02 19:39:00,5.78781,5.7881,5.78702,5.78762,17000000.0
2005-05-02 19:40:00,5.78754,5.78786,5.78689,5.78786,16000000.0
2005-05-02 19:41:00,5.78722,5.7877,5.78661,5.78734,11000000.0
2005-05-02 19:42:00,5.78769,5.78769,5.7871,5.78746,15000000.0
2005-05-02 19:43:00,5.78591,5.78762,5.78591,5.78707,14000000.0
2005-05-02 19:44:00,5.78788,5.78888,5.78788,5.78842,14000000.0
2005-05-02 19:45:00,5.78808,5.78831,5.7871,5.78817,15000000.0
2005-05-02 19:46:00,5.78696,5.78765,5.78633,5.78765,15000000.0
2005-05-02 19:47:00,5.78698,5.78797,5.78698,5.78771,16000000.0
2005-05-02 19:48:00,5.78829,5.78829,5.78692,5.78721,16000000.0
2005-05-02 19:49:00,5.78745,5.78784,5.78681,5.78761,8000000.0
2005-05-02 19:50:00,5.78717,5.78784,5.78717,5.78772,9000000.0
2005-05-02 19:51:00,5.78763,5.78864,5.78763,5.7881,19000000.0
2005-05-02 19:52:00,5.78659,5.78845,5.78659,5.78843,11000000.0
2005-05-02 19:53:00,5.78783,5.78809,5.7868,5.7868,14000000.0
2005-05-02 19:54:00,5.78748,5.78777,5.787,5.78719,18000000.0
2005-05-02 19:55:00,5.78774,5.78803,5.78699,5.78784,13000000.0
2005-05-02 19:56:00,5.78686,5.78711,5.78624,5.78624,10000000.0
2005-05-02 19:57:00,5.78721,5.78737,5.78634,5.7869,16000000.0
2005-05-02 19:58:00,5.7868,5.78779,5.78652,5.78779,15000000.0
2005-05-02 19:59:00,5.78676,5.78705,5.78625,5.78634,14000000.0
2005-05-02 20:00:00,5.78699,5.78699,5.78486,5.78486,11000000.0
2005-05-02 20:01:00,5.78516,5.78535,5.78447,5.78509,24000000.0
2005-05-02 20:02:00,5.78398,5.78549,5.78387,5.7854,11000000.0
2005-05-02 20:03:00,5.78532,5.78542,5.7844,5.78504,11000000.0
2005-05-02 20:04:00,5.78464,5.78464,5.78348,5.78348,10000000.0
2005-05-02 20:05:00,5.78474,5.78484,5.78421,5.78439,17000000.0
2005-05-02 20:06:00,5.78422,5.78483,5.78356,5.78483,10000000.0
2005-05-02 20:07:00,5.78494,5.78515,5.78419,5.78441,14000000.0
2005-05-02 20:08:00,5.78431,5.78463,5.78346,5.78425,13000000.0
2005-05-02 20:09:00,5.7823,5.7837,5.7823,5.7837,11000000.0
2005-05-02 20:10:00,5.78387,5.78526,5.7831,5.78526,11000000.0
2005-05-02 20:11:00,5.7841,5.78451,5.78342,5.78451,9000000.0
2005-05-02 20:12:00,5.7846,5.7846,5.78357,5.7843,16000000.0
2005-05-02 20:13:00,5.78433,5.78518,5.78433,5.78465,11000000.0
2005-05-02 20:14:00,5.78488,5.78525,5.78435,5.78525,19000000.0
2005-05-02 20:15:00,5.78487,5.78487,5.78381,5.78411,13000000.0
2005-05-02 20:16:00,5.78408,5.78474,5.78383,5.78428,15000000.0
2005-05-02 20:17:00,5.78453,5.78541,5.78385,5.78505,8000000.0
2005-05-02 20:18:00,5.78458,5.78528,5.78445,5.78474,14000000.0
2005-05-02 20:19:00,5.78529,5.78562,5.78472,5.78562,14000000.0
2005-05-02 20:20:00,5.78606,5.78606,5.78455,5.78455,12000000.0
2005-05-02 20:21:00,5.7854,5.78575,5.78491,5.78491,9000000.0
2005-05-02 20:22:00,5.78505,5.78596,5.78477,5.78574,17000000.0
2005-05-02 20:23:00,5.78533,5.78537,5.78412,5.78412,11000000.0
2005-05-02 20:24:00,5.78577,5.78596,5.7844,5.78562,16000000.0
2005-05-02 20:25:00,5.78569,5.78569,5.78451,5.78471,11000000.0
2005-05-02 20:26:00,5.78531,5.78583,5.78531,5.7855,8000000.0
2005-05-02 20:27:00,5.78447,5.78544,5.78441,5.78446,13000000.0
2005-05-02 20:28:00,5.78494,5.78569,5.78376,5.78404,15000000.0
2005-05-02 20:29:00,5.78539,5.78539,5.78481,5.78521,16000000.0
2005-05-02 20:30:00,5.78465,5.78521,5.7845,5.7845,8000000.0
2005-05-02 20:31:00,5.7847,5.7847,5.78354,5.78406,18000000.0
2005-05-02 20:32:00,5.78457,5.78457,5.7833,5.7833,7000000.0
2005-05-02 20:33:00,5.78482,5.78482,5.78454,5.78468,13000000.0
2005-05-02 20:34:00,5.78535,5.78553,5.78482,5.78487,13000000.0
2005-05-02 20:35:00,5.78369,5.78468,5.78365,5.78394,9000000.0
2005-05-02 20:36:00,5.78358,5.7842,5.78277,5.78374,17000000.0
2005-05-02 20:37:00,5.78456,5.78487,5.78365,5.78487,14000000.0
2005-05-02 20:38:00,5.78523,5.78541,5.78436,5.78537,16000000.0
2005-05-02 20:39:00,5.78505,5.7855,5.78477,5.78535,14000000.0
2005-05-02 20:40:00,5.78532,5.78582,5.78421,5.78532,17000000.0
2005-05-02 20:41:00,5.78546,5.78546,5.78382,5.78507,16000000.0
2005-05-02 20:42:00,5.78502,5.78538,5.78424,5.78533,22000000.0
2005-05-02 20:43:00,5.78496,5.78537,5.78447,5.78533,18000000.0
2005-05-02 20:44:00,5.78463,5.78499,5.78369,5.78464,16000000.0
2005-05-02 20:45:00,5.78412,5.7844,5.78354,5.78363,8000000.0
2005-05-02 20:46:00,5.7839,5.7844,5.78359,5.78418,19000000.0
2005-05-02 20:47:00,5.78362,5.78405,5.78281,5.78311,12000000.0
2005-05-02 20:48:00,5.78378,5.78498,5.78378,5.78498,9000000.0
2005-05-02 20:49:00,5.78436,5.78489,5.78376,5.78489,19000000.0
2005-05-02 20:50:00,5.78466,5.78532,5.78383,5.78385,15000000.0
2005-05-02 20:51:00,5.78471,5.78471,5.78341,5.78429,9000000.0
2005-05-02 20:52:00,5.78394,5.78469,5.78314,5.78469,11000000.0
2005-05-02 20:53:00,5.78488,5.78488,5.78351,5.78351,15000000.0
2005-05-02 20:54:00,5.78494,5.78513,5.78379,5.78498,12000000.0
2005-05-02 20:55:00,5.78375,5.78449,5.78326,5.78388,18000000.0
2005-05-02 20:56:00,5.78379,5.78391,5.78315,5.78315,12000000.0
2005-05-02 20:57:00,5.78333,5.78333,5.78219,5.78301,13000000.0
2005-05-02 20:58:00,5.78231,5.78231,5.7812,5.78193,11000000.0
2005-05-02 20:59:00,5.78229,5.78273,5.78213,5.78263,11000000.0
2005-05-02 21:00:00,5.78246,5.78268,5.78208,5.78224,17000000.0
2005-05-02 21:01:00,5.78205,5.78224,5.78052,5.78052,10000000.0
2005-05-02 21:02:00,5.78157,5.78185,5.78123,5.78123,8000000.0
2005-05-02 21:03:00,5.78027,5.78181,5.78027,5.78139,19000000.0
2005-05-02 21:04:00,5.78127,5.78227,5.78103,5.78103,18000000.0
2005-05-02 21:05:00,5.78236,5.78242,5.78112,5.78242,14000000.0
2005-05-02 21:06:00,5.78269,5.78281,5.78222,5.78228,12000000.0
2005-05-02 21:07:00,5.78255,5.78266,5.7817,5.78258,10000000.0
2005-05-02 21:08:00,5.78238,5.78264,5.7819,5.78264,14000000.0
2005-05-02 21:09:00,5.7824,5.7824,5.78134,5.78222,16000000.0
2005-05-02 21:10:00,5.78164,5.78262,5.78106,5.78252,15000000.0
2005-05-02 21:11:00,5.78253,5.78265,5.78203,5.78203,13000000.0
2005-05-02 21:12:00,5.78215,5.78285,5.78203,5.7821,10000000.0
2005-05-02 21:13:00,5.78173,5.78187,5.78093,5.78093,14000000.0
2005-05-02 21:14:00,5.78055,5.78138,5.78055,5.78072,10000000.0
2005-05-02 21:15:00,5.78051,5.78171,5.78038,5.78123,15000000.0
2005-05-02 21:16:00,5.78075,5.78174,5.78063,5.78064,11000000.0
2005-05-02 21:17:00,5.78145,5.78212,5.78067,5.78067,13000000.0
2005-05-02 21:18:00,5.78188,5.78232,5.78117,5.78117,17000000.0
2005-05-02 21:19:00,5.7828,5.78316,5.78153,5.78153,12000000.0
2005-05-02 21:20:00,5.78275,5.78341,5.78257,5.78315,14000000.0
2005-05-02 21:21:00,5.78338,5.78361,5.78245,5.78327,11000000.0
2005-05-02 21:22:00,5.78304,5.78386,5.78274,5.78386,9000000.0
2005-05-02 21:23:00,5.78273,5.78339,5.78241,5.78282,7000000.0
2005-05-02 21:24:00,5.78276,5.78406,5.7827,5.78406,11000000.0
2005-05-02 21:25:00,5.7838,5.7838,5.78186,5.78241,7000000.0
2005-05-02 21:26:00,5.78296,5.7833,5.78221,5.7826,13000000.0
2005-05-02 21:27:00,5.7827,5.78328,5.78201,5.78328,11000000.0
2005-05-02 21:28:00,5.78332,5.78332,5.78187,5.78187,15000000.0
2005-05-02 21:29:00,5.78193,5.78352,5.78193,5.78338,12000000.0
2005-05-02 21:30:00,5.7842,5.78437,5.78291,5.78291,10000000.0
2005-05-02 21:31:00,5.78422,5.78468,5.78382,5.78382,10000000.0
2005-05-02 21:32:00,5.78339,5.78348,5.78205,5.78205,12000000.0
2005-05-02 21:33:00,5.78311,5.78472,5.78311,5.78418,19000000.0
2005-05-02 21:34:00,5.78454,5.78498,5.78454,5.78456,8000000.0
2005-05-02 21:35:00,5.7845,5.78485,5.7841,5.78462,20000000.0
2005-05-02 21:36:00,5.78503,5.78503,5.78406,5.78406,19000000.0
2005-05-02 21:37:00,5.78442,5.78442,5.78354,5.78371,19000000.0
2005-05-02 21:38:00,5.78385,5.78468,5.78365,5.78418,13000000.0
2005-05-02 21:39:00,5.78374,5.78512,5.78341,5.78512,17000000.0
2005-05-02 21:40:00,5.78478,5.78478,5.78413,5.78413,7000000.0
2005-05-02 21:41:00,5.78354,5.78449,5.78281,5.78281,11000000.0
2005-05-02 21:42:00,5.78351,5.78351,5.78187,5.78187,18000000.0
2005-05-02 21:43:00,5.78298,5.78398,5.78259,5.78315,13000000.0
2005-05-02 21:44:00,5.78462,5.78481,5.78305,5.78305,16000000.0
2005-05-02 21:45:00,5.78236,5.78355,5.78236,5.78326,11000000.0
2005-05-02 21:46:00,5.78337,5.78401,5.7828,5.7828,13000000.0
2005-05-02 21:47:00,5.78261,5.78338,5.78261,5.78338,13000000.0
2005-05-02 21:48:00,5.78335,5.78386,5.78265,5.78342,17000000.0
2005-05-02 21:49:00,5.78219,5.78346,5.78211,5.78346,8000000.0
2005-05-02 21:50:00,5.78367,5.78367,5.78271,5.78358,11000000.0
2005-05-02 21:51:00,5.78383,5.78454,5.78355,5.78454,13000000.0
2005-05-02 21:52:00,5.78438,5.78459,5.78367,5.78459,13000000.0
2005-05-02 21:53:00,5.78446,5.78446,5.78315,5.78337,14000000.0
2005-05-02 21:54:00,5.7839,5.7842,5.78377,5.78399,11000000.0
2005-05-02 21:55:00,5.78236,5.78408,5.78236,5.78298,17000000.0
2005-05-02 21:56:00,5.7829,5.78381,5.78286,5.78361,12000000.0
2005-05-02 21:57:00,5.78364,5.78441,5.78284,5.78388,16000000.0
2005-05-02 21:58:00,5.78442,5.78442,5.7826,5.7826,9000000.0
2005-05-02 21:59:00,5.78251,5.7839,5.78216,5.7839,18000000.0
2005-05-02 22:00:00,5.78306,5.78333,5.78251,5.78289,13000000.0
2005-05-02 22:01:00,5.7828,5.7828,5.78108,5.78108,11000000.0
2005-05-02 22:02:00,5.78194,5.78287,5.78175,5.78175,17000000.0
2005-05-02 22:03:00,5.7817,5.78237,5.78083,5.78173,23000000.0
2005-05-02 22:04:00,5.78241,5.78245,5.78153,5.7821,15000000.0
2005-05-02 22:05:00,5.78224,5.78267,5.78188,5.78219,14000000.0
2005-05-02 22:06:00,5.78271,5.78295,5.78131,5.78198,15000000.0
2005-05-02 22:07:00,5.78183,5.78183,5.78108,5.78129,9000000.0
2005-05-02 22:08:00,5.7826,5.7826,5.78084,5.78229,18000000.0
2005-05-02 22:09:00,5.78223,5.78288,5.78177,5.78233,11000000.0
2005-05-02 22:10:00,5.78267,5.78287,5.78128,5.78128,7000000.0
2005-05-02 22:11:00,5.78243,5.78264,5.78136,5.78264,8000000.0
2005-05-02 22:12:00,5.78251,5.78251,5.78195,5.78202,16000000.0
2005-05-02 22:13:00,5.78064,5.78219,5.78064,5.78169,24000000.0
2005-05-02 22:14:00,5.78211,5.78211,5.78076,5.78114,9000000.0
2005-05-02 22:15:00,5.78248,5.7826,5.78126,5.78126,10000000.0
2005-05-02 22:16:00,5.78143,5.78282,5.7813,5.78161,13000000.0
2005-05-02 22:17:00,5.78138,5.78236,5.78117,5.78201,20000000.0
2005-05-02 22:18:00,5.78177,5.7827,5.7815,5.7827,11000000.0
2005-05-02 22:19:00,5.78225,5.78248,5.78131,5.78248,15000000.0
2005-05-02 22:20:00,5.78299,5.78339,5.78291,5.78336,16000000.0
2005-05-02 22:21:00,5.78337,5.78351,5.78274,5.78293,12000000.0
2005-05-02 22:22:00,5.78181,5.78254,5.78114,5.78147,14000000.0
2005-05-02 22:23:00,5.78121,5.78315,5.78121,5.78315,11000000.0
2005-05-02 22:24:00,5.78278,5.78358,5.78193,5.78216,16000000.0
2005-05-02 22:25:00,5.78161,5.78233,5.78134,5.78196,14000000.0
2005-05-02 22:26:00,5.78175,5.78244,5.7812,5.78244,10000000.0
2005-05-02 22:27:00,5.78296,5.78323,5.78206,5.78323,14000000.0
2005-05-02 22:28:00,5.78266,5.78363,5.7826,5.7831,12000000.0
2005-05-02 22:29:00,5.78316,5.78373,5.78232,5.78329,13000000.0
2005-05-02 22:30:00,5.78299,5.78387,5.78278,5.78387,8000000.0
2005-05-02 22:31:00,5.78398,5.78435,5.78332,5.78381,11000000.0
2005-05-02 22:32:00,5.78339,5.78402,5.7826,5.78263,20000000.0
2005-05-02 22:33:00,5.78282,5.78575,5.78238,5.78575,11000000.0
2005-05-02 22:34:00,5.78419,5.78419,5.78267,5.78329,10000000.0
2005-05-02 22:35:00,5.78251,5.78332,5.78174,5.78174,13000000.0
2005-05-02 22:36:00,5.78165,5.7822,5.78165,5.7822,9000000.0
2005-05-02 22:37:00,5.78186,5.78238,5.78106,5.78238,13000000.0
2005-05-02 22:38:00,5.7808,5.7821,5.7808,5.7821,9000000.0
2005-05-02 22:39:00,5.78122,5.78202,5.78076,5.78086,12000000.0
2005-05-02 22:40:00,5.78106,5.78269,5.78106,5.78212,9000000.0
2005-05-02 22:41:00,5.78218,5.78241,5.78158,5.78177,14000000.0
2005-05-02 22:42:00,5.78051,5.78229,5.78051,5.78229,13000000.0
2005-05-02 22:43:00,5.78174,5.78174,5.78065,5.78145,12000000.0
2005-05-02 22:44:00,5.78151,5.78217,5.78067,5.78103,15000000.0
2005-05-02 22:45:00,5.78065,5.78178,5.78065,5.78088,13000000.0
2005-05-02 22:46:00,5.78192,5.78192,5.78031,5.78031,14000000.0
2005-05-02 22:47:00,5.78166,5.78243,5.78108,5.78211,15000000.0
2005-05-02 22:48:00,5.78166,5.78169,5.78042,5.78065,13000000.0
2005-05-02 22:49:00,5.7809,5.78191,5.7809,5.78191,13000000.0
2005-05-02 22:50:00,5.78203,5.78205,5.78062,5.7808,15000000.0
2005-05-02 22:51:00,5.78235,5.78266,5.78133,5.78133,14000000.0
2005-05-02 22:52:00,5.78157,5.78283,5.78157,5.78283,9000000.0
2005-05-02 22:53:00,5.7827,5.7827,5.78041,5.78041,15000000.0
2005-05-02 22:54:00,5.78076,5.78207,5.78076,5.78207,17000000.0
2005-05-02 22:55:00,5.78168,5.78184,5.78035,5.78117,16000000.0
2005-05-02 22:56:00,5.78152,5.78249,5.78152,5.78164,13000000.0
2005-05-02 22:57:00,5.78186,5.78203,5.78144,5.78158,8000000.0
2005-05-02 22:58:00,5.78129,5.78129,5.78025,5.78099,8000000.0
2005-05-02 22:59:00,5.7812,5.78173,5.78017,5.78173,19000000.0
2005-05-02 23:00:00,5.7814,5.78173,5.7813,5.78165,10000000.0
2005-05-02 23:01:00,5.78158,5.78176,5.78028,5.78093,7000000.0
2005-05-02 23:02:00,5.78124,5.78156,5.7803,5.7812,15000000.0
2005-05-02 23:03:00,5.78116,5.7817,5.78069,5.78075,17000000.0
2005-05-02 23:04:00,5.78108,5.78178,5.78108,5.78123,19000000.0
2005-05-02 23:05:00,5.78102,5.78195,5.78102,5.78184,9000000.0
2005-05-02 23:06:00,5.7822,5.7822,5.78139,5.78166,12000000.0
2005-05-02 23:07:00,5.78159,5.7825,5.78093,5.7825,14000000.0
2005-05-02 23:08:00,5.78154,5.78209,5.78144,5.7816,16000000.0
2005-05-02 23:09:00,5.78074,5.78237,5.78038,5.78237,9000000.0
2005-05-02 23:10:00,5.78131,5.78218,5.7809,5.78218,12000000.0
2005-05-02 23:11:00,5.78168,5.78245,5.78052,5.78177,14000000.0
2005-05-02 23:12:00,5.78319,5.78319,5.78168,5.78168,7000000.0
2005-05-02 23:13:00,5.78135,5.7816,5.78076,5.78076,14000000.0
2005-05-02 23:14:00,5.78189,5.78189,5.78036,5.78036,19000000.0
2005-05-02 23:15:00,5.7809,5.78198,5.78054,5.78198,13000000.0
2005-05-02 23:16:00,5.78258,5.78263,5.78239,5.78258,15000000.0
2005-05-02 23:17:00,5.78265,5.78266,5.78248,5.78266,11000000.0
2005-05-02 23:18:00,5.78179,5.78179,5.78104,5.78119,12000000.0
2005-05-02 23:19:00,5.78214,5.78214,5.78021,5.78132,14000000.0
2005-05-02 23:20:00,5.78212,5.78231,5.78142,5.78167,19000000.0
2005-05-02 23:21:00,5.78148,5.78217,5.78113,5.78217,7000000.0
2005-05-02 23:22:00,5.78248,5.7827,5.7818,5.7818,15000000.0
2005-05-02 23:23:00,5.78136,5.78169,5.78134,5.78169,11000000.0
2005-05-02 23:24:00,5.78161,5.78291,5.78085,5.78265,14000000.0
2005-05-02 23:25:00,5.78108,5.78224,5.78108,5.7821,11000000.0
2005-05-02 23:26:00,5.78243,5.78243,5.78184,5.78205,14000000.0
2005-05-02 23:27:00,5.78246,5.78307,5.78246,5.78256,11000000.0
2005-05-02 23:28:00,5.78218,5.78218,5.78086,5.78086,12000000.0
2005-05-02 23:29:00,5.78166,5.78219,5.78152,5.78152,16000000.0
2005-05-02 23:30:00,5.78062,5.78241,5.78062,5.78241,20000000.0
2005-05-02 23:31:00,5.78307,5.78307,5.78182,5.78182,11000000.0
2005-05-02 23:32:00,5.78253,5.78282,5.78161,5.78161,16000000.0
2005-05-02 23:33:00,5.78171,5.78218,5.78134,5.78134,12000000.0
2005-05-02 23:34:00,5.78125,5.78363,5.78125,5.78363,13000000.0
2005-05-02 23:35:00,5.78399,5.78421,5.78399,5.78402,9000000.0
2005-05-02 23:36:00,5.7835,5.7835,5.78172,5.78346,9000000.0
2005-05-02 23:37:00,5.78244,5.78299,5.78237,5.78294,14000000.0
2005-05-02 23:38:00,5.78348,5.78464,5.78348,5.78464,13000000.0
2005-05-02 23:39:00,5.78445,5.78445,5.78299,5.78346,17000000.0
2005-05-02 23:40:00,5.78348,5.78482,5.78348,5.78473,12000000.0
2005-05-02 23:41:00,5.78364,5.78432,5.78324,5.78422,17000000.0
2005-05-02 23:42:00,5.78504,5.78573,5.78492,5.78551,22000000.0
2005-05-02 23:43:00,5.7855,5.78619,5.78465,5.78619,15000000.0
2005-05-02 23:44:00,5.78661,5.78679,5.78582,5.78587,14000000.0
2005-05-02 23:45:00,5.78581,5.78689,5.78581,5.78658,20000000.0
2005-05-02 23:46:00,5.78618,5.7873,5.78545,5.78545,14000000.0
2005-05-02 23:47:00,5.78722,5.78761,5.78722,5.78744,10000000.0
2005-05-02 23:48:00,5.78588,5.78679,5.78525,5.78672,18000000.0
2005-05-02 23:49:00,5.78629,5.78683,5.78608,5.78608,14000000.0
2005-05-02 23:50:00,5.7858,5.78687,5.78515,5.7852,13000000.0
2005-05-02 23:51:00,5.78563,5.78756,5.78563,5.78756,8000000.0
2005-05-02 23:52:00,5.78785,5.78785,5.78672,5.78768,16000000.0
2005-05-02 23:53:00,5.78801,5.78801,5.78708,5.78713,18000000.0
2005-05-02 23:54:00,5.78577,5.78719,5.78575,5.78715,12000000.0
2005-05-02 23:55:00,5.787,5.787,5.78603,5.78652,19000000.0
2005-05-02 23:56:00,5.78692,5.78728,5.78663,5.78715,14000000.0
2005-05-02 23:57:00,5.78718,5.78737,5.78615,5.78625,16000000.0
2005-05-02 23:58:00,5.78607,5.78816,5.78607,5.78816,13000000.0
2005-05-02 23:59:00,5.78802,5.78826,5.78691,5.78691,14000000.0
2005-05-03 00:00:00,5.78717,5.78717,5.78601,5.78635,17000000.0
2005-05-03 00:01:00,5.78779,5.78787,5.78649,5.78787,12000000.0
2005-05-03 00:02:00,5.78736,5.78858,5.78736,5.7878,15000000.0
2005-05-03 00:03:00,5.7874,5.78776,5.78703,5.78735,14000000.0
2005-05-03 00:04:00,5.78715,5.78754,5.78629,5.78754,12000000.0
2005-05-03 00:05:00,5.78771,5.7884,5.78722,5.78833,12000000.0
2005-05-03 00:06:00,5.78907,5.78973,5.78902,5.78902,12000000.0
2005-05-03 00:07:00,5.78892,5.79,5.78892,5.78956,11000000.0
2005-05-03 00:08:00,5.78921,5.78962,5.78862,5.78933,15000000.0
2005-05-03 00:09:00,5.78989,5.79015,5.78922,5.78979,12000000.0
2005-05-03 00:10:00,5.78911,5.7905,5.78829,5.79024,19000000.0
2005-05-03 00:11:00,5.79063,5.79109,5.79051,5.79088,8000000.0
2005-05-03 00:12:00,5.79024,5.79103,5.78957,5.78957,9000000.0
2005-05-03 00:13:00,5.78913,5.79116,5.78913,5.79083,13000000.0
2005-05-03 00:14:00,5.79046,5.7905,5.78911,5.78911,14000000.0
2005-05-03 00:15:00,5.79009,5.79049,5.78917,5.79049,12000000.0
2005-05-03 00:16:00,5.78971,5.79072,5.78965,5.79071,12000000.0
2005-05-03 00:17:00,5.79067,5.79098,5.79006,5.79078,10000000.0
2005-05-03 00:18:00,5.79098,5.79098,5.78948,5.79035,19000000.0
2005-05-03 00:19:00,5.79025,5.79096,5.78987,5.7903,12000000.0
2005-05-03 00:20:00,5.79073,5.79129,5.79073,5.79105,11000000.0
2005-05-03 00:21:00,5.79083,5.79085,5.79032,5.7907,14000000.0
2005-05-03 00:22:00,5.79052,5.79086,5.78996,5.79024,13000000.0
2005-05-03 00:23:00,5.79052,5.79127,5.79015,5.79043,13000000.0
2005-05-03 00:24:00,5.79051,5.79051,5.78984,5.79027,9000000.0
2005-05-03 00:25:00,5.78906,5.79032,5.78906,5.79032,13000000.0
2005-05-03 00:26:00,5.79061,5.79106,5.79045,5.79068,14000000.0
2005-05-03 00:27:00,5.79169,5.79202,5.79078,5.7918,15000000.0
2005-05-03 00:28:00,5.79066,5.7907,5.78997,5.79021,7000000.0
2005-05-03 00:29:00,5.79102,5.79102,5.78968,5.79066,17000000.0
2005-05-03 00:30:00,5.79148,5.79179,5.79099,5.79163,9000000.0
2005-05-03 00:31:00,5.79065,5.7914,5.79008,5.79084,13000000.0
2005-05-03 00:32:00,5.79116,5.79221,5.79116,5.79221,8000000.0
2005-05-03 00:33:00,5.79096,5.79116,5.78963,5.79057,19000000.0
2005-05-03 00:34:00,5.79131,5.79165,5.79097,5.79111,15000000.0
2005-05-03 00:35:00,5.79085,5.79118,5.7897,5.79038,12000000.0
2005-05-03 00:36:00,5.79045,5.79059,5.78989,5.79024,15000000.0
2005-05-03 00:37:00,5.79053,5.79055,5.78985,5.79018,15000000.0
2005-05-03 00:38:00,5.79039,5.79052,5.78998,5.7901,18000000.0
2005-05-03 00:39:00,5.78994,5.79001,5.7896,5.7896,20000000.0
2005-05-03 00:40:00,5.78963,5.78966,5.78849,5.78849,10000000.0
2005-05-03 00:41:00,5.78825,5.78909,5.78753,5.78904,9000000.0
2005-05-03 00:42:00,5.78744,5.78906,5.78744,5.78906,16000000.0
2005-05-03 00:43:00,5.78874,5.78898,5.78815,5.78824,16000000.0
2005-05-03 00:44:00,5.78834,5.78869,5.78804,5.78831,10000000.0
2005-05-03 00:45:00,5.7876,5.78809,5.78697,5.78697,16000000.0
2005-05-03 00:46:00,5.78827,5.78872,5.7877,5.7885,12000000.0
2005-05-03 00:47:00,5.78806,5.78806,5.78719,5.78784,8000000.0
2005-05-03 00:48:00,5.78936,5.78936,5.78818,5.78818,16000000.0
2005-05-03 00:49:00,5.78825,5.7883,5.78767,5.78775,11000000.0
2005-05-03 00:50:00,5.7877,5.7877,5.7861,5.7861,9000000.0
2005-05-03 00:51:00,5.78649,5.78747,5.78641,5.78726,9000000.0
2005-05-03 00:52:00,5.7882,5.7882,5.78703,5.78751,18000000.0
2005-05-03 00:53:00,5.78723,5.7878,5.78715,5.78751,12000000.0
2005-05-03 00:54:00,5.78793,5.78826,5.7872,5.78758,12000000.0
2005-05-03 00:55:00,5.78812,5.78882,5.78803,5.78803,11000000.0
2005-05-03 00:56:00,5.78914,5.78914,5.78823,5.7891,14000000.0
2005-05-03 00:57:00,5.78786,5.7897,5.78786,5.7892,15000000.0
2005-05-03 00:58:00,5.78996,5.78996,5.78891,5.78948,9000000.0
2005-05-03 00:59:00,5.7892,5.78999,5.78878,5.78878,17000000.0
2005-05-03 01:00:00,5.78997,5.79005,5.78842,5.78857,12000000.0
2005-05-03 01:01:00,5.78984,5.78984,5.78847,5.78931,15000000.0
2005-05-03 01:02:00,5.78832,5.78966,5.78769,5.78769,10000000.0
2005-05-03 01:03:00,5.78864,5.78864,5.78787,5.78852,13000000.0
2005-05-03 01:04:00,5.78801,5.7885,5.78663,5.7879,13000000.0
2005-05-03 01:05:00,5.78835,5.78927,5.78815,5.78827,13000000.0
2005-05-03 01:06:00,5.78852,5.78937,5.78824,5.78824,12000000.0
2005-05-03 01:07:00,5.78808,5.78871,5.78776,5.7878,13000000.0
2005-05-03 01:08:00,5.78746,5.78812,5.78673,5.78779,15000000.0
2005-05-03 01:09:00,5.78693,5.78693,5.78589,5.78619,17000000.0
2005-05-03 01:10:00,5.7873,5.78736,5.78646,5.78694,10000000.0
2005-05-03 01:11:00,5.78734,5.78807,5.78706,5.78706,11000000.0
2005-05-03 01:12:00,5.78662,5.78716,5.78603,5.78716,10000000.0
2005-05-03 01:13:00,5.78787,5.78821,5.78768,5.78819,11000000.0
2005-05-03 01:14:00,5.78847,5.78873,5.78843,5.78868,13000000.0
2005-05-03 01:15:00,5.78839,5.78839,5.7864,5.7864,9000000.0
2005-05-03 01:16:00,5.78646,5.78755,5.78646,5.78699,12000000.0
2005-05-03 01:17:00,5.78713,5.78758,5.78696,5.78696,11000000.0
2005-05-03 01:18:00,5.78748,5.78753,5.78679,5.78752,12000000.0
2005-05-03 01:19:00,5.78746,5.78746,5.7867,5.78719,19000000.0
2005-05-03 01:20:00,5.78713,5.78793,5.78713,5.78793,11000000.0
2005-05-03 01:21:00,5.78814,5.78837,5.78807,5.78834,12000000.0
2005-05-03 01:22:00,5.7883,5.78844,5.7882,5.78841,9000000.0
2005-05-03 01:23:00,5.78746,5.78749,5.78594,5.78661,13000000.0
2005-05-03 01:24:00,5.78482,5.78557,5.7844,5.78496,14000000.0
2005-05-03 01:25:00,5.7848,5.7849,5.78417,5.78461,11000000.0
2005-05-03 01:26:00,5.78398,5.78432,5.78371,5.78371,10000000.0
2005-05-03 01:27:00,5.78396,5.78408,5.78274,5.78408,17000000.0
2005-05-03 01:28:00,5.78275,5.78423,5.78275,5.78396,13000000.0
2005-05-03 01:29:00,5.78403,5.78451,5.78313,5.78425,19000000.0
2005-05-03 01:30:00,5.78409,5.78449,5.7837,5.7837,15000000.0
2005-05-03 01:31:00,5.78487,5.78487,5.78313,5.7832,15000000.0
2005-05-03 01:32:00,5.78329,5.78387,5.78283,5.78329,12000000.0
2005-05-03 01:33:00,5.78384,5.78385,5.78277,5.78352,8000000.0
2005-05-03 01:34:00,5.78474,5.7848,5.78452,5.78476,18000000.0
2005-05-03 01:35:00,5.78438,5.78454,5.78387,5.78387,12000000.0
2005-05-03 01:36:00,5.78343,5.78432,5.78218,5.78432,16000000.0
2005-05-03 01:37:00,5.7843,5.78507,5.78426,5.78507,15000000.0
2005-05-03 01:38:00,5.78547,5.7858,5.78485,5.78574,18000000.0
2005-05-03 01:39:00,5.78456,5.78566,5.78456,5.78548,10000000.0
2005-05-03 01:40:00,5.78599,5.7861,5.78506,5.7861,11000000.0
2005-05-03 01:41:00,5.7867,5.7869,5.78596,5.78635,16000000.0
2005-05-03 01:42:00,5.78716,5.78792,5.78679,5.78715,14000000.0
2005-05-03 01:43:00,5.78616,5.78652,5.7857,5.78577,16000000.0
2005-05-03 01:44:00,5.78587,5.78736,5.78587,5.78736,15000000.0
2005-05-03 01:45:00,5.78688,5.78716,5.78598,5.78602,16000000.0
2005-05-03 01:46:00,5.78533,5.78629,5.78533,5.78559,9000000.0
2005-05-03 01:47:00,5.78493,5.78592,5.78422,5.78592,17000000.0
2005-05-03 01:48:00,5.7866,5.78662,5.78459,5.78459,16000000.0
2005-05-03 01:49:00,5.78533,5.78533,5.78436,5.78501,10000000.0
2005-05-03 01:50:00,5.7853,5.7862,5.7853,5.7862,11000000.0
2005-05-03 01:51:00,5.78614,5.78614,5.78513,5.78527,12000000.0
2005-05-03 01:52:00,5.78362,5.78522,5.78335,5.78502,12000000.0
2005-05-03 01:53:00,5.78457,5.78519,5.78365,5.78427,18000000.0
2005-05-03 01:54:00,5.78422,5.78506,5.78422,5.78443,14000000.0
2005-05-03 01:55:00,5.78461,5.78561,5.78461,5.7855,18000000.0
2005-05-03 01:56:00,5.78547,5.78574,5.78505,5.78574,8000000.0
2005-05-03 01:57:00,5.78413,5.78549,5.78404,5.78549,13000000.0
2005-05-03 01:58:00,5.78587,5.78663,5.78576,5.78661,11000000.0
2005-05-03 01:59:00,5.78666,5.78683,5.78656,5.78683,11000000.0
2005-05-03 02:00:00,5.78647,5.78653,5.78573,5.78617,16000000.0
2005-05-03 02:01:00,5.78647,5.78647,5.78481,5.78523,21000000.0
2005-05-03 02:02:00,5.78525,5.78543,5.78487,5.78487,10000000.0
2005-05-03 02:03:00,5.78582,5.7861,5.78542,5.78586,8000000.0
2005-05-03 02:04:00,5.78586,5.78618,5.78563,5.78618,14000000.0
2005-05-03 02:05:00,5.78707,5.78715,5.7867,5.7867,14000000.0
2005-05-03 02:06:00,5.78614,5.78781,5.78614,5.7871,15000000.0
2005-05-03 02:07:00,5.78789,5.78789,5.78662,5.78761,10000000.0
2005-05-03 02:08:00,5.78783,5.78856,5.78747,5.7875,16000000.0
2005-05-03 02:09:00,5.78781,5.78781,5.7867,5.78745,18000000.0
2005-05-03 02:10:00,5.78589,5.78708,5.78589,5.78708,16000000.0
2005-05-03 02:11:00,5.78765,5.78779,5.78692,5.78762,14000000.0
2005-05-03 02:12:00,5.78649,5.78745,5.78649,5.78694,10000000.0
2005-05-03 02:13:00,5.78697,5.78739,5.78616,5.78739,15000000.0
2005-05-03 02:14:00,5.7862,5.78623,5.78502,5.78502,19000000.0
2005-05-03 02:15:00,5.78535,5.78637,5.78524,5.78621,12000000.0
2005-05-03 02:16:00,5.78541,5.78661,5.7854,5.78661,18000000.0
2005-05-03 02:17:00,5.78506,5.78722,5.78506,5.78722,14000000.0
2005-05-03 02:18:00,5.78764,5.78787,5.7876,5.78783,12000000.0
2005-05-03 02:19:00,5.78737,5.7874,5.7861,5.7861,14000000.0
2005-05-03 02:20:00,5.78557,5.78617,5.78461,5.78495,13000000.0
2005-05-03 02:21:00,5.78573,5.78584,5.78468,5.78468,15000000.0
2005-05-03 02:22:00,5.78493,5.78576,5.78468,5.78576,13000000.0
2005-05-03 02:23:00,5.78628,5.78649,5.78516,5.78586,16000000.0
2005-05-03 02:24:00,5.78506,5.78566,5.78442,5.78442,17000000.0
2005-05-03 02:25:00,5.7859,5.7859,5.78421,5.78469,10000000.0
2005-05-03 02:26:00,5.78583,5.78583,5.7848,5.7848,13000000.0
2005-05-03 02:27:00,5.78445,5.78577,5.78393,5.78577,7000000.0
2005-05-03 02:28:00,5.78575,5.78575,5.78463,5.78506,9000000.0
2005-05-03 02:29:00,5.78531,5.78567,5.7849,5.7849,20000000.0
2005-05-03 02:30:00,5.7838,5.78522,5.7838,5.78493,11000000.0
2005-05-03 02:31:00,5.78608,5.78608,5.78451,5.78451,9000000.0
2005-05-03 02:32:00,5.78428,5.78532,5.78428,5.78532,13000000.0
2005-05-03 02:33:00,5.78583,5.7864,5.78583,5.78625,14000000.0
2005-05-03 02:34:00,5.78638,5.78638,5.7844,5.7844,17000000.0
2005-05-03 02:35:00,5.78404,5.78534,5.78404,5.78477,15000000.0
2005-05-03 02:36:00,5.78406,5.78506,5.78396,5.78401,14000000.0
2005-05-03 02:37:00,5.78449,5.78548,5.7842,5.78523,13000000.0
2005-05-03 02:38:00,5.78437,5.78485,5.78382,5.78485,14000000.0
2005-05-03 02:39:00,5.78378,5.785,5.78378,5.785,15000000.0
2005-05-03 02:40:00,5.78536,5.78592,5.78536,5.78592,12000000.0
2005-05-03 02:41:00,5.78597,5.7861,5.78583,5.78606,13000000.0
2005-05-03 02:42:00,5.78567,5.78567,5.78388,5.78401,16000000.0
2005-05-03 02:43:00,5.78339,5.78475,5.7831,5.7831,18000000.0
2005-05-03 02:44:00,5.78455,5.78542,5.78455,5.78466,10000000.0
2005-05-03 02:45:00,5.78467,5.78533,5.78444,5.78533,14000000.0
2005-05-03 02:46:00,5.78489,5.78566,5.78489,5.78544,18000000.0
2005-05-03 02:47:00,5.78547,5.78601,5.78534,5.78565,17000000.0
2005-05-03 02:48:00,5.78511,5.78557,5.78386,5.78386,7000000.0
2005-05-03 02:49:00,5.78444,5.78577,5.78421,5.78421,13000000.0
2005-05-03 02:50:00,5.78392,5.78586,5.78392,5.78563,14000000.0
2005-05-03 02:51:00,5.78584,5.7865,5.785,5.78638,15000000.0
2005-05-03 02:52:00,5.78653,5.7866,5.78527,5.7866,15000000.0
2005-05-03 02:53:00,5.78609,5.78662,5.78542,5.78648,9000000.0
2005-05-03 02:54:00,5.78632,5.7877,5.78632,5.7877,13000000.0
2005-05-03 02:55:00,5.78788,5.78795,5.78771,5.78788,11000000.0
2005-05-03 02:56:00,5.78635,5.78667,5.78533,5.78565,18000000.0
2005-05-03 02:57:00,5.78604,5.78739,5.78603,5.78739,13000000.0
2005-05-03 02:58:00,5.78839,5.78841,5.78813,5.78827,9000000.0
2005-05-03 02:59:00,5.78824,5.78846,5.7882,5.7883,14000000.0
2005-05-03 03:00:00,5.78713,5.78811,5.78687,5.78811,11000000.0
2005-05-03 03:01:00,5.7876,5.78803,5.78734,5.78747,11000000.0
2005-05-03 03:02:00,5.78719,5.78749,5.7865,5.7865,11000000.0
2005-05-03 03:03:00,5.7871,5.7883,5.7871,5.7883,23000000.0
2005-05-03 03:04:00,5.78786,5.78786,5.78667,5.78667,11000000.0
2005-05-03 03:05:00,5.78643,5.78767,5.78643,5.78747,17000000.0
2005-05-03 03:06:00,5.78725,5.78729,5.7861,5.78638,9000000.0
2005-05-03 03:07:00,5.7857,5.78701,5.78546,5.78692,15000000.0
2005-05-03 03:08:00,5.78731,5.78805,5.78709,5.78709,12000000.0
2005-05-03 03:09:00,5.78542,5.78675,5.7852,5.78658,15000000.0
2005-05-03 03:10:00,5.78631,5.78674,5.78584,5.78655,19000000.0
2005-05-03 03:11:00,5.78727,5.78794,5.78621,5.78791,15000000.0
2005-05-03 03:12:00,5.78671,5.78715,5.78614,5.78715,18000000.0
2005-05-03 03:13:00,5.78739,5.78822,5.78739,5.78774,18000000.0
2005-05-03 03:14:00,5.78759,5.78864,5.78747,5.78752,10000000.0
2005-05-03 03:15:00,5.7872,5.78898,5.7872,5.78898,7000000.0
2005-05-03 03:16:00,5.78933,5.78975,5.78921,5.78975,8000000.0
2005-05-03 03:17:00,5.78923,5.78956,5.78845,5.78956,10000000.0
2005-05-03 03:18:00,5.78798,5.78906,5.78757,5.78757,15000000.0
2005-05-03 03:19:00,5.78828,5.78891,5.788,5.78891,10000000.0
2005-05-03 03:20:00,5.78848,5.78953,5.78848,5.78953,16000000.0
2005-05-03 03:21:00,5.78988,5.7899,5.78934,5.78934,11000000.0
2005-05-03 03:23:00,5.78912,5.79023,5.78912,5.7895,12000000.0
2005-05-03 03:24:00,5.78903,5.78939,5.7884,5.78865,13000000.0
2005-05-03 03:25:00,5.78818,5.7888,5.78788,5.78797,11000000.0
2005-05-03 03:26:00,5.78781,5.78855,5.78681,5.78811,13000000.0
2005-05-03 03:27:00,5.78863,5.78877,5.78771,5.78834,14000000.0
2005-05-03 03:28:00,5.78789,5.78838,5.78736,5.78748,18000000.0
2005-05-03 03:29:00,5.78784,5.78863,5.78753,5.78863,15000000.0
2005-05-03 03:30:00,5.78784,5.78848,5.78749,5.78788,10000000.0
2005-05-03 03:31:00,5.78752,5.78847,5.78699,5.78764,13000000.0
2005-05-03 03:32:00,5.78815,5.78899,5.78742,5.78847,16000000.0
2005-05-03 03:33:00,5.78938,5.78979,5.78895,5.78911,13000000.0
2005-05-03 03:34:00,5.78906,5.78941,5.78841,5.78923,16000000.0
2005-05-03 03:35:00,5.78938,5.78967,5.78896,5.78959,10000000.0
2005-05-03 03:36:00,5.78933,5.78949,5.78828,5.78896,11000000.0
2005-05-03 03:37:00,5.78942,5.78973,5.78844,5.78882,13000000.0
2005-05-03 03:38:00,5.78851,5.78906,5.78712,5.78712,13000000.0
2005-05-03 03:39:00,5.78827,5.78852,5.7875,5.78803,13000000.0
2005-05-03 03:40:00,5.78777,5.78792,5.78662,5.78706,12000000.0
2005-05-03 03:41:00,5.78893,5.78893,5.78784,5.78788,16000000.0
2005-05-03 03:42:00,5.78758,5.78888,5.78758,5.78888,21000000.0
2005-05-03 03:43:00,5.78886,5.78886,5.78703,5.78779,18000000.0
2005-05-03 03:44:00,5.78883,5.78961,5.78839,5.7895,15000000.0
2005-05-03 03:45:00,5.78887,5.78966,5.78847,5.78966,9000000.0
2005-05-03 03:46:00,5.78903,5.78958,5.78862,5.78958,8000000.0
2005-05-03 03:47:00,5.78915,5.78981,5.78835,5.78981,11000000.0
2005-05-03 03:48:00,5.79005,5.7905,5.78974,5.7902,9000000.0
2005-05-03 03:49:00,5.78882,5.78887,5.78821,5.78873,16000000.0
2005-05-03 03:50:00,5.78843,5.78958,5.788,5.78901,19000000.0
2005-05-03 03:51:00,5.78904,5.78961,5.78857,5.78919,9000000.0
2005-05-03 03:52:00,5.78974,5.78984,5.78876,5.78932,19000000.0
2005-05-03 03:53:00,5.78941,5.78951,5.78894,5.78894,10000000.0
2005-05-03 03:54:00,5.7889,5.78927,5.78793,5.78923,17000000.0
2005-05-03 03:55:00,5.78957,5.79015,5.78899,5.78952,16000000.0
2005-05-03 03:56:00,5.79113,5.79238,5.79113,5.79238,7000000.0
2005-05-03 03:57:00,5.79422,5.79422,5.79336,5.79359,11000000.0
2005-05-03 03:58:00,5.79422,5.7944,5.79307,5.7936,12000000.0
2005-05-03 03:59:00,5.79342,5.79558,5.79342,5.79502,17000000.0
2005-05-03 04:00:00,5.79441,5.79498,5.79414,5.79486,12000000.0
2005-05-03 04:01:00,5.79458,5.79524,5.79391,5.79447,16000000.0
2005-05-03 04:02:00,5.79422,5.79449,5.79341,5.79341,14000000.0
2005-05-03 04:03:00,5.79459,5.79476,5.79424,5.79444,12000000.0
2005-05-03 04:04:00,5.79475,5.79653,5.79443,5.79653,16000000.0
2005-05-03 04:05:00,5.79502,5.79502,5.79419,5.79492,13000000.0
2005-05-03 04:06:00,5.79503,5.79518,5.79368,5.79465,16000000.0
2005-05-03 04:07:00,5.79505,5.79531,5.79453,5.79453,13000000.0
2005-05-03 04:08:00,5.79498,5.79498,5.79407,5.79466,14000000.0
2005-05-03 04:09:00,5.79317,5.79464,5.79317,5.79464,10000000.0
2005-05-03 04:10:00,5.7949,5.79511,5.79399,5.79479,12000000.0
2005-05-03 04:11:00,5.79494,5.79494,5.79322,5.79322,14000000.0
2005-05-03 04:12:00,5.7931,5.79413,5.7931,5.79402,19000000.0
2005-05-03 04:13:00,5.79325,5.7944,5.79321,5.79321,20000000.0
2005-05-03 04:14:00,5.79486,5.79487,5.79395,5.79395,12000000.0
2005-05-03 04:15:00,5.79378,5.79511,5.79378,5.79511,8000000.0
2005-05-03 04:16:00,5.7955,5.7955,5.79519,5.79519,13000000.0
2005-05-03 04:17:00,5.79546,5.79557,5.7953,5.79554,15000000.0
2005-05-03 04:18:00,5.79521,5.79521,5.79402,5.79432,9000000.0
2005-05-03 04:19:00,5.79352,5.79392,5.79299,5.79355,12000000.0
2005-05-03 04:20:00,5.7937,5.79422,5.79342,5.79391,9000000.0
2005-05-03 04:21:00,5.79445,5.79446,5.79359,5.79398,17000000.0
2005-05-03 04:22:00,5.79437,5.79468,5.79339,5.79388,14000000.0
2005-05-03 04:23:00,5.79426,5.79542,5.79426,5.79461,10000000.0
2005-05-03 04:24:00,5.79455,5.79488,5.79407,5.79407,12000000.0
2005-05-03 04:25:00,5.79421,5.79577,5.79408,5.79577,10000000.0
2005-05-03 04:26:00,5.79572,5.79572,5.79479,5.79494,7000000.0
2005-05-03 04:27:00,5.79341,5.79457,5.79341,5.79444,15000000.0
2005-05-03 04:28:00,5.79524,5.79606,5.79524,5.79525,7000000.0
2005-05-03 04:29:00,5.79442,5.79606,5.79442,5.79606,14000000.0
2005-05-03 04:30:00,5.79638,5.79645,5.79633,5.79635,11000000.0
2005-05-03 04:31:00,5.79596,5.79596,5.79433,5.79433,15000000.0
2005-05-03 04:32:00,5.79431,5.7947,5.79353,5.79411,17000000.0
2005-05-03 04:33:00,5.79478,5.79494,5.79393,5.79494,14000000.0
2005-05-03 04:34:00,5.7964,5.7964,5.79439,5.79496,9000000.0
2005-05-03 04:35:00,5.79463,5.79504,5.79423,5.79478,12000000.0
2005-05-03 04:36:00,5.79359,5.79483,5.79338,5.79428,12000000.0
2005-05-03 04:37:00,5.79306,5.79426,5.79304,5.79366,12000000.0
2005-05-03 04:38:00,5.7938,5.79428,5.79278,5.794,11000000.0
2005-05-03 04:39:00,5.79323,5.79526,5.79323,5.79492,17000000.0
2005-05-03 04:40:00,5.79511,5.79511,5.79352,5.79352,9000000.0
2005-05-03 04:41:00,5.79429,5.79429,5.79291,5.79319,10000000.0
2005-05-03 04:42:00,5.79329,5.79417,5.79329,5.79341,8000000.0
2005-05-03 04:43:00,5.79411,5.79417,5.79349,5.79417,18000000.0
2005-05-03 04:44:00,5.79366,5.79427,5.79364,5.79427,9000000.0
2005-05-03 04:45:00,5.79303,5.79408,5.79303,5.79408,9000000.0
2005-05-03 04:46:00,5.79515,5.79539,5.79401,5.79539,16000000.0
2005-05-03 04:47:00,5.79496,5.79579,5.79469,5.79537,12000000.0
2005-05-03 04:48:00,5.79523,5.79556,5.7946,5.7946,10000000.0
2005-05-03 04:49:00,5.79578,5.7962,5.79516,5.79544,16000000.0
2005-05-03 04:50:00,5.79612,5.79612,5.795,5.79514,16000000.0
2005-05-03 04:51:00,5.79572,5.79572,5.79528,5.79528,20000000.0
2005-05-03 04:52:00,5.79674,5.79674,5.79525,5.79525,13000000.0
2005-05-03 04:53:00,5.79528,5.79539,5.79456,5.79456,11000000.0
2005-05-03 04:54:00,5.7957,5.7957,5.7942,5.79513,11000000.0
2005-05-03 04:55:00,5.79498,5.79621,5.79498,5.79621,12000000.0
2005-05-03 04:56:00,5.79651,5.79658,5.79634,5.79656,16000000.0
2005-05-03 04:57:00,5.79635,5.79635,5.79508,5.79508,7000000.0
2005-05-03 04:58:00,5.79464,5.79471,5.79359,5.79428,13000000.0
2005-05-03 04:59:00,5.79623,5.79652,5.79623,5.79634,17000000.0
2005-05-03 05:00:00,5.7964,5.79651,5.79619,5.79651,10000000.0
2005-05-03 05:01:00,5.79603,5.79603,5.79415,5.79415,13000000.0
2005-05-03 05:02:00,5.79456,5.79598,5.79419,5.79598,18000000.0
2005-05-03 05:03:00,5.7949,5.79495,5.79405,5.79405,9000000.0
2005-05-03 05:04:00,5.7947,5.795,5.79402,5.7947,12000000.0
2005-05-03 05:05:00,5.79459,5.79556,5.79432,5.79556,10000000.0
2005-05-03 05:06:00,5.79581,5.79607,5.79566,5.79607,20000000.0
2005-05-03 05:07:00,5.796,5.79609,5.79575,5.79609,10000000.0
2005-05-03 05:08:00,5.79592,5.79616,5.79586,5.79602,17000000.0
2005-05-03 05:09:00,5.79604,5.79604,5.79572,5.796,15000000.0
2005-05-03 05:10:00,5.79602,5.79619,5.79588,5.79615,10000000.0
2005-05-03 05:11:00,5.7955,5.7955,5.79359,5.79516,16000000.0
2005-05-03 05:12:00,5.79633,5.79634,5.79508,5.79554,7000000.0
2005-05-03 05:13:00,5.79626,5.79649,5.79621,5.79623,12000000.0
2005-05-03 05:14:00,5.79624,5.7965,5.79615,5.7965,14000000.0
2005-05-03 05:15:00,5.79618,5.79618,5.7952,5.79547,16000000.0
2005-05-03 05:16:00,5.7948,5.79625,5.794,5.79625,15000000.0
2005-05-03 05:17:00,5.79623,5.79623,5.79433,5.79433,10000000.0
2005-05-03 05:18:00,5.79501,5.7951,5.7942,5.79468,13000000.0
2005-05-03 05:19:00,5.79471,5.79498,5.79386,5.79432,13000000.0
2005-05-03 05:20:00,5.79414,5.79415,5.79276,5.79406,20000000.0
2005-05-03 05:21:00,5.79538,5.79538,5.79419,5.79422,9000000.0
2005-05-03 05:22:00,5.79417,5.7955,5.79412,5.79412,17000000.0
2005-05-03 05:23:00,5.79457,5.79547,5.79356,5.79547,14000000.0
2005-05-03 05:24:00,5.79521,5.79551,5.79421,5.79465,19000000.0
2005-05-03 05:25:00,5.79381,5.79502,5.79376,5.79455,13000000.0
2005-05-03 05:26:00,5.79451,5.79499,5.79376,5.79436,13000000.0
2005-05-03 05:27:00,5.79436,5.79512,5.79414,5.79414,13000000.0
2005-05-03 05:28:00,5.79438,5.79505,5.79438,5.79449,10000000.0
2005-05-03 05:29:00,5.79507,5.79507,5.79431,5.79476,17000000.0
2005-05-03 05:30:00,5.79494,5.79617,5.79494,5.79608,21000000.0
2005-05-03 05:31:00,5.79639,5.79645,5.79612,5.79617,13000000.0
2005-05-03 05:32:00,5.79478,5.79489,5.79406,5.79426,16000000.0
2005-05-03 05:33:00,5.79414,5.79543,5.79414,5.79543,13000000.0
2005-05-03 05:34:00,5.79576,5.79576,5.794,5.79486,13000000.0
2005-05-03 05:35:00,5.79368,5.79523,5.79368,5.79523,14000000.0
2005-05-03 05:36:00,5.7954,5.7957,5.79498,5.79499,18000000.0
2005-05-03 05:37:00,5.7942,5.79464,5.79321,5.79447,12000000.0
2005-05-03 05:38:00,5.79366,5.79549,5.79336,5.79549,13000000.0
2005-05-03 05:39:00,5.79433,5.79482,5.79356,5.79407,21000000.0
2005-05-03 05:40:00,5.79434,5.79569,5.79434,5.79569,14000000.0
2005-05-03 05:41:00,5.79581,5.79608,5.79574,5.79608,13000000.0
2005-05-03 05:42:00,5.79597,5.79601,5.79575,5.79575,8000000.0
2005-05-03 05:43:00,5.79591,5.79612,5.79581,5.79612,13000000.0
2005-05-03 05:44:00,5.79577,5.79577,5.79458,5.79519,13000000.0
2005-05-03 05:45:00,5.79393,5.79477,5.79393,5.79436,24000000.0
2005-05-03 05:46:00,5.79468,5.79593,5.79468,5.79593,14000000.0
2005-05-03 05:47:00,5.79636,5.79636,5.79426,5.79487,11000000.0
2005-05-03 05:48:00,5.79476,5.79487,5.79436,5.79459,18000000.0
2005-05-03 05:49:00,5.79413,5.7945,5.79379,5.79436,10000000.0
2005-05-03 05:50:00,5.79365,5.7954,5.79365,5.7954,10000000.0
2005-05-03 05:51:00,5.79599,5.79606,5.79581,5.79605,11000000.0
2005-05-03 05:52:00,5.79609,5.79609,5.79573,5.79602,19000000.0
2005-05-03 05:53:00,5.79531,5.79531,5.79393,5.79436,15000000.0
2005-05-03 05:54:00,5.79602,5.79602,5.79407,5.79407,7000000.0
2005-05-03 05:55:00,5.79422,5.79521,5.79422,5.79521,12000000.0
2005-05-03 05:56:00,5.79499,5.79499,5.79375,5.79386,16000000.0
2005-05-03 05:57:00,5.79337,5.79365,5.79293,5.79293,11000000.0
2005-05-03 05:58:00,5.79356,5.79377,5.79329,5.79358,22000000.0
2005-05-03 05:59:00,5.79492,5.79507,5.79295,5.79295,9000000.0
2005-05-03 06:00:00,5.79331,5.79496,5.79331,5.79401,17000000.0
2005-05-03 06:01:00,5.79507,5.79507,5.79379,5.79447,18000000.0
2005-05-03 06:02:00,5.79312,5.79429,5.79282,5.79429,18000000.0
2005-05-03 06:03:00,5.79371,5.79394,5.79328,5.79362,16000000.0
2005-05-03 06:04:00,5.7928,5.79334,5.79256,5.79334,8000000.0
2005-05-03 06:05:00,5.79369,5.79418,5.79364,5.79395,10000000.0
2005-05-03 06:06:00,5.7928,5.7957,5.7928,5.7957,27000000.0
2005-05-03 06:07:00,5.7956,5.7956,5.79463,5.79463,17000000.0
2005-05-03 06:08:00,5.79413,5.79489,5.79334,5.79489,14000000.0
2005-05-03 06:09:00,5.79588,5.7962,5.79588,5.79611,13000000.0
2005-05-03 06:10:00,5.79483,5.79551,5.79447,5.7946,14000000.0
2005-05-03 06:11:00,5.79509,5.7951,5.793,5.79469,16000000.0
2005-05-03 06:12:00,5.79483,5.79579,5.79483,5.79576,17000000.0
2005-05-03 06:13:00,5.79411,5.79419,5.79304,5.79304,14000000.0
2005-05-03 06:14:00,5.79332,5.79536,5.79332,5.79536,12000000.0
2005-05-03 06:15:00,5.79446,5.79478,5.79405,5.79427,13000000.0
2005-05-03 06:16:00,5.79402,5.7954,5.79402,5.7952,14000000.0
2005-05-03 06:17:00,5.79421,5.79546,5.79421,5.79546,11000000.0
2005-05-03 06:18:00,5.79588,5.79608,5.7958,5.79597,12000000.0
2005-05-03 06:19:00,5.79598,5.79612,5.79582,5.79612,19000000.0
2005-05-03 06:20:00,5.79589,5.79614,5.79581,5.79607,11000000.0
2005-05-03 06:21:00,5.79555,5.79565,5.79359,5.79359,9000000.0
2005-05-03 06:22:00,5.794,5.79434,5.79327,5.79383,22000000.0
2005-05-03 06:23:00,5.79456,5.79576,5.79456,5.7948,18000000.0
2005-05-03 06:24:00,5.79381,5.79417,5.79351,5.79366,8000000.0
2005-05-03 06:25:00,5.79471,5.79482,5.7933,5.79389,9000000.0
2005-05-03 06:26:00,5.79475,5.79484,5.79418,5.79461,13000000.0
2005-05-03 06:27:00,5.79439,5.7948,5.79337,5.79338,15000000.0
2005-05-03 06:28:00,5.79325,5.79567,5.79325,5.7954,18000000.0
2005-05-03 06:29:00,5.79612,5.79647,5.79612,5.79627,16000000.0
2005-05-03 06:30:00,5.79585,5.79585,5.79515,5.79515,10000000.0
2005-05-03 06:31:00,5.79589,5.79589,5.79432,5.79498,13000000.0
2005-05-03 06:32:00,5.79534,5.79568,5.79457,5.79538,10000000.0
2005-05-03 06:33:00,5.79635,5.79648,5.79509,5.79559,10000000.0
2005-05-03 06:34:00,5.79528,5.79557,5.79459,5.79471,15000000.0
2005-05-03 06:35:00,5.79444,5.79528,5.79444,5.79479,13000000.0
2005-05-03 06:36:00,5.7947,5.79572,5.7947,5.79566,23000000.0
2005-05-03 06:37:00,5.79502,5.79591,5.79487,5.79507,11000000.0
2005-05-03 06:38:00,5.79576,5.79587,5.795,5.79587,17000000.0
2005-05-03 06:39:00,5.79681,5.79681,5.7959,5.7959,8000000.0
2005-05-03 06:40:00,5.79526,5.79541,5.7948,5.79496,15000000.0
2005-05-03 06:41:00,5.79483,5.79543,5.79409,5.79409,15000000.0
2005-05-03 06:42:00,5.79414,5.7953,5.79413,5.7953,16000000.0
2005-05-03 06:43:00,5.79482,5.79582,5.79414,5.79416,12000000.0
2005-05-03 06:44:00,5.79437,5.79561,5.79412,5.79412,13000000.0
2005-05-03 06:45:00,5.79508,5.79609,5.79414,5.79609,14000000.0
2005-05-03 06:46:00,5.79642,5.79642,5.79529,5.79585,12000000.0
2005-05-03 06:47:00,5.79519,5.79563,5.79463,5.79463,11000000.0
2005-05-03 06:48:00,5.79551,5.79668,5.79525,5.79668,15000000.0
2005-05-03 06:49:00,5.79577,5.79678,5.79529,5.79551,17000000.0
2005-05-03 06:50:00,5.79629,5.79657,5.79467,5.79467,13000000.0
2005-05-03 06:51:00,5.79563,5.79572,5.79512,5.79518,8000000.0
2005-05-03 06:52:00,5.79574,5.79599,5.79532,5.79538,14000000.0
2005-05-03 06:53:00,5.79589,5.79708,5.79589,5.79708,13000000.0
2005-05-03 06:54:00,5.79701,5.79704,5.79613,5.79613,8000000.0
2005-05-03 06:55:00,5.79452,5.79568,5.79426,5.79527,10000000.0
2005-05-03 06:56:00,5.79577,5.79651,5.79509,5.79522,11000000.0
2005-05-03 06:57:00,5.79512,5.79512,5.79368,5.794,17000000.0
2005-05-03 06:58:00,5.79555,5.79555,5.79428,5.79428,12000000.0
2005-05-03 06:59:00,5.79377,5.79541,5.79377,5.79431,14000000.0
2005-05-03 07:00:00,5.79452,5.79661,5.79452,5.79661,11000000.0
2005-05-03 07:01:00,5.79723,5.79736,5.79703,5.79704,10000000.0
2005-05-03 07:02:00,5.79718,5.79747,5.79718,5.79723,14000000.0
2005-05-03 07:03:00,5.79726,5.79745,5.79726,5.79729,7000000.0
2005-05-03 07:04:00,5.79735,5.7974,5.79715,5.79727,16000000.0
2005-05-03 07:05:00,5.79683,5.79683,5.79584,5.79674,15000000.0
2005-05-03 07:06:00,5.79631,5.79684,5.79439,5.79439,16000000.0
2005-05-03 07:07:00,5.79438,5.79548,5.79438,5.79541,12000000.0
2005-05-03 07:08:00,5.79565,5.79579,5.79494,5.79527,8000000.0
2005-05-03 07:09:00,5.79528,5.79569,5.79475,5.79569,8000000.0
2005-05-03 07:10:00,5.79637,5.79711,5.79633,5.79696,16000000.0
2005-05-03 07:11:00,5.79737,5.7974,5.79711,5.79718,17000000.0
2005-05-03 07:12:00,5.79732,5.79749,5.79718,5.79718,20000000.0
2005-05-03 07:13:00,5.79525,5.79623,5.79409,5.79623,18000000.0
2005-05-03 07:14:00,5.79617,5.79652,5.79571,5.79579,11000000.0
2005-05-03 07:15:00,5.79718,5.79735,5.79703,5.79729,18000000.0
2005-05-03 07:16:00,5.79587,5.7967,5.79561,5.79635,18000000.0
2005-05-03 07:17:00,5.7959,5.79643,5.79468,5.79555,12000000.0
2005-05-03 07:18:00,5.79592,5.79592,5.79467,5.79482,18000000.0
2005-05-03 07:19:00,5.79446,5.79563,5.79353,5.79501,14000000.0
2005-05-03 07:20:00,5.79398,5.79478,5.7938,5.79418,18000000.0
2005-05-03 07:21:00,5.79409,5.79491,5.79365,5.79486,13000000.0
2005-05-03 07:22:00,5.79421,5.79421,5.79313,5.79313,14000000.0
2005-05-03 07:23:00,5.79411,5.79436,5.79315,5.79323,15000000.0
2005-05-03 07:24:00,5.793,5.79389,5.79289,5.79332,16000000.0
2005-05-03 07:25:00,5.79349,5.79349,5.79254,5.79254,15000000.0
2005-05-03 07:26:00,5.79271,5.79354,5.79249,5.79354,13000000.0
2005-05-03 07:27:00,5.79351,5.79407,5.79293,5.79335,12000000.0
2005-05-03 07:28:00,5.79407,5.79407,5.79259,5.7939,22000000.0
2005-05-03 07:29:00,5.79236,5.79443,5.79236,5.79443,16000000.0
2005-05-03 07:30:00,5.79356,5.7948,5.79319,5.7947,14000000.0
2005-05-03 07:31:00,5.7944,5.7944,5.79376,5.79376,13000000.0
2005-05-03 07:32:00,5.79474,5.79474,5.79362,5.79417,9000000.0
2005-05-03 07:33:00,5.79265,5.79445,5.79265,5.79435,7000000.0
2005-05-03 07:34:00,5.79433,5.79466,5.79358,5.79457,18000000.0
2005-05-03 07:35:00,5.79428,5.79453,5.79384,5.79431,9000000.0
2005-05-03 07:36:00,5.79458,5.79559,5.79384,5.79559,13000000.0
2005-05-03 07:37:00,5.79574,5.79595,5.79574,5.79595,11000000.0
2005-05-03 07:38:00,5.79501,5.7952,5.7942,5.79483,11000000.0
2005-05-03 07:39:00,5.79491,5.79513,5.79391,5.79466,19000000.0
2005-05-03 07:40:00,5.79422,5.79458,5.79388,5.79428,11000000.0
2005-05-03 07:41:00,5.79375,5.79536,5.79375,5.79517,7000000.0
2005-05-03 07:42:00,5.79387,5.79475,5.79327,5.79362,13000000.0
2005-05-03 07:43:00,5.79458,5.79458,5.79355,5.79407,14000000.0
2005-05-03 07:44:00,5.79375,5.79539,5.7933,5.79539,10000000.0
2005-05-03 07:45:00,5.79521,5.79521,5.79405,5.79405,8000000.0
2005-05-03 07:46:00,5.79333,5.79393,5.79292,5.79367,13000000.0
2005-05-03 07:47:00,5.79397,5.79436,5.7934,5.79436,15000000.0
2005-05-03 07:48:00,5.79417,5.79428,5.79329,5.79428,13000000.0
2005-05-03 07:49:00,5.79476,5.79476,5.79343,5.79375,10000000.0
2005-05-03 07:50:00,5.7953,5.7957,5.79462,5.79523,17000000.0
2005-05-03 07:51:00,5.79495,5.79547,5.79453,5.79477,16000000.0
2005-05-03 07:52:00,5.79405,5.79528,5.79405,5.79528,13000000.0
2005-05-03 07:53:00,5.79457,5.7954,5.79392,5.79392,10000000.0
2005-05-03 07:54:00,5.79369,5.79566,5.79369,5.79532,11000000.0
2005-05-03 07:55:00,5.79552,5.7962,5.79462,5.79462,12000000.0
2005-05-03 07:56:00,5.79495,5.79506,5.79415,5.79464,13000000.0
2005-05-03 07:57:00,5.79371,5.79566,5.79371,5.79448,8000000.0
2005-05-03 07:58:00,5.79486,5.79486,5.7943,5.7947,14000000.0
2005-05-03 07:59:00,5.79388,5.79429,5.79345,5.79374,15000000.0
2005-05-03 08:00:00,5.79377,5.79387,5.79331,5.7936,10000000.0
2005-05-03 08:01:00,5.79541,5.79541,5.79378,5.7943,13000000.0
2005-05-03 08:02:00,5.79328,5.79385,5.79302,5.79337,14000000.0
2005-05-03 08:03:00,5.79307,5.79339,5.79261,5.79313,12000000.0
2005-05-03 08:04:00,5.79195,5.79304,5.79146,5.79255,16000000.0
2005-05-03 08:05:00,5.79351,5.79351,5.79217,5.79251,14000000.0
2005-05-03 08:06:00,5.79184,5.79249,5.79145,5.79153,19000000.0
2005-05-03 08:07:00,5.79176,5.79178,5.7899,5.79123,19000000.0
2005-05-03 08:08:00,5.79137,5.79141,5.79035,5.79085,11000000.0
2005-05-03 08:09:00,5.79096,5.79253,5.79066,5.79171,10000000.0
2005-05-03 08:10:00,5.79099,5.79141,5.79007,5.79065,16000000.0
2005-05-03 08:11:00,5.79128,5.7922,5.79128,5.79186,9000000.0
2005-05-03 08:12:00,5.79199,5.79199,5.78949,5.78949,10000000.0
2005-05-03 08:13:00,5.79001,5.79039,5.78916,5.78993,11000000.0
2005-05-03 08:14:00,5.78928,5.79038,5.78831,5.78917,12000000.0
2005-05-03 08:15:00,5.78896,5.78941,5.78869,5.78906,15000000.0
2005-05-03 08:16:00,5.78913,5.78974,5.7886,5.78971,14000000.0
2005-05-03 08:17:00,5.78838,5.79026,5.78838,5.79026,10000000.0
2005-05-03 08:18:00,5.79056,5.79056,5.78963,5.79022,9000000.0
2005-05-03 08:19:00,5.79037,5.79149,5.79037,5.79144,11000000.0
2005-05-03 08:20:00,5.79248,5.79254,5.79118,5.79118,11000000.0
2005-05-03 08:21:00,5.79181,5.79265,5.79135,5.79187,20000000.0
2005-05-03 08:22:00,5.79223,5.79316,5.79182,5.79316,8000000.0
2005-05-03 08:23:00,5.792,5.7925,5.79146,5.79249,12000000.0
2005-05-03 08:24:00,5.79194,5.79212,5.79146,5.79153,13000000.0
2005-05-03 08:25:00,5.79173,5.79189,5.79093,5.79124,12000000.0
2005-05-03 08:26:00,5.79159,5.79233,5.79071,5.79233,13000000.0
2005-05-03 08:27:00,5.7923,5.79407,5.7923,5.79356,11000000.0
2005-05-03 08:28:00,5.79322,5.79381,5.79294,5.79312,8000000.0
2005-05-03 08:29:00,5.79372,5.79397,5.79284,5.79294,12000000.0
2005-05-03 08:30:00,5.79328,5.79357,5.79286,5.79306,11000000.0
2005-05-03 08:31:00,5.79254,5.79394,5.79254,5.79394,10000000.0
2005-05-03 08:32:00,5.79407,5.79459,5.79336,5.79396,13000000.0
2005-05-03 08:33:00,5.79433,5.79468,5.79347,5.79373,11000000.0
2005-05-03 08:34:00,5.79334,5.79371,5.79218,5.79218,17000000.0
2005-05-03 08:35:00,5.79279,5.79305,5.79231,5.79305,11000000.0
2005-05-03 08:36:00,5.79338,5.79372,5.79245,5.79245,10000000.0
2005-05-03 08:37:00,5.79199,5.79224,5.79039,5.79039,9000000.0
2005-05-03 08:38:00,5.79038,5.79161,5.79013,5.79054,18000000.0
2005-05-03 08:39:00,5.79103,5.79162,5.79063,5.79144,8000000.0
2005-05-03 08:40:00,5.79051,5.79067,5.79022,5.79055,7000000.0
2005-05-03 08:41:00,5.79066,5.79115,5.78952,5.79115,16000000.0
2005-05-03 08:42:00,5.79106,5.79165,5.79006,5.79034,14000000.0
2005-05-03 08:43:00,5.79009,5.79044,5.78963,5.78999,12000000.0
2005-05-03 08:44:00,5.79006,5.79058,5.78947,5.78947,9000000.0
2005-05-03 08:45:00,5.79082,5.79082,5.78972,5.79057,18000000.0
2005-05-03 08:46:00,5.78943,5.78998,5.78919,5.78937,14000000.0
2005-05-03 08:47:00,5.79009,5.79045,5.78908,5.78948,18000000.0
2005-05-03 08:48:00,5.79013,5.79063,5.78918,5.79063,12000000.0
2005-05-03 08:49:00,5.78982,5.78995,5.78843,5.78843,14000000.0
2005-05-03 08:50:00,5.78844,5.78866,5.78748,5.78748,16000000.0
2005-05-03 08:51:00,5.78828,5.78889,5.78731,5.78736,21000000.0
2005-05-03 08:52:00,5.78879,5.78916,5.78816,5.78906,20000000.0
2005-05-03 08:53:00,5.78892,5.78892,5.788,5.78808,7000000.0
2005-05-03 08:54:00,5.78789,5.78823,5.78699,5.78706,17000000.0
2005-05-03 08:55:00,5.7872,5.7872,5.78595,5.78719,12000000.0
2005-05-03 08:56:00,5.78686,5.78806,5.78638,5.78773,17000000.0
2005-05-03 08:57:00,5.78754,5.78906,5.78754,5.78905,16000000.0
2005-05-03 08:58:00,5.78823,5.78885,5.78722,5.78776,12000000.0
2005-05-03 08:59:00,5.78823,5.78871,5.78695,5.78785,13000000.0
2005-05-03 09:00:00,5.78765,5.78821,5.78647,5.78761,17000000.0
2005-05-03 09:01:00,5.78589,5.78679,5.78518,5.78679,13000000.0
2005-05-03 09:02:00,5.78599,5.7872,5.78599,5.78682,8000000.0
2005-05-03 09:03:00,5.78722,5.78722,5.78583,5.7862,16000000.0
2005-05-03 09:04:00,5.7854,5.7854,5.78367,5.78427,8000000.0
2005-05-03 09:05:00,5.78526,5.78568,5.78522,5.78534,11000000.0
2005-05-03 09:06:00,5.78486,5.78552,5.78449,5.78522,10000000.0
2005-05-03 09:07:00,5.78599,5.78601,5.78277,5.78277,10000000.0
2005-05-03 09:08:00,5.78368,5.78368,5.7818,5.78233,19000000.0
2005-05-03 09:09:00,5.78304,5.78323,5.78145,5.78148,16000000.0
2005-05-03 09:10:00,5.78228,5.78322,5.78195,5.78239,8000000.0
2005-05-03 09:11:00,5.78304,5.78373,5.78283,5.78307,11000000.0
2005-05-03 09:12:00,5.78246,5.78378,5.78225,5.78307,16000000.0
2005-05-03 09:13:00,5.78329,5.78393,5.78265,5.78318,15000000.0
2005-05-03 09:14:00,5.78309,5.78427,5.78293,5.78358,17000000.0
2005-05-03 09:15:00,5.78462,5.78536,5.7837,5.78374,12000000.0
2005-05-03 09:16:00,5.7844,5.78473,5.78414,5.78473,14000000.0
2005-05-03 09:17:00,5.78433,5.78467,5.78304,5.78352,14000000.0
2005-05-03 09:18:00,5.78432,5.78432,5.78269,5.78358,18000000.0
2005-05-03 09:19:00,5.78264,5.78447,5.78264,5.78362,14000000.0
2005-05-03 09:20:00,5.78369,5.78417,5.78276,5.78276,18000000.0
2005-05-03 09:21:00,5.7841,5.7842,5.78331,5.78359,17000000.0
2005-05-03 09:22:00,5.78286,5.78315,5.78177,5.78203,13000000.0
2005-05-03 09:23:00,5.78147,5.78286,5.78101,5.78249,12000000.0
2005-05-03 09:24:00,5.78182,5.78323,5.78166,5.78226,14000000.0
2005-05-03 09:25:00,5.78273,5.78322,5.78235,5.7827,9000000.0
2005-05-03 09:26:00,5.78269,5.78312,5.78197,5.78228,13000000.0
2005-05-03 09:27:00,5.783,5.78314,5.78201,5.78233,13000000.0
2005-05-03 09:28:00,5.78259,5.78308,5.78207,5.78296,19000000.0
2005-05-03 09:29:00,5.78187,5.7831,5.78187,5.78272,14000000.0
2005-05-03 09:30:00,5.78381,5.78381,5.78247,5.78325,15000000.0
2005-05-03 09:31:00,5.78189,5.78288,5.78184,5.78243,11000000.0
2005-05-03 09:32:00,5.78235,5.78337,5.78235,5.78265,16000000.0
2005-05-03 09:33:00,5.78415,5.78417,5.78242,5.78327,9000000.0
2005-05-03 09:34:00,5.78369,5.78411,5.78277,5.78411,18000000.0
2005-05-03 09:35:00,5.78356,5.78417,5.78271,5.78417,14000000.0
2005-05-03 09:36:00,5.78448,5.78451,5.78305,5.78449,16000000.0
2005-05-03 09:37:00,5.78422,5.78453,5.78373,5.78438,20000000.0
2005-05-03 09:38:00,5.78358,5.78467,5.78344,5.78396,19000000.0
2005-05-03 09:39:00,5.78482,5.78585,5.78482,5.78585,16000000.0
2005-05-03 09:40:00,5.78537,5.786,5.78506,5.78506,12000000.0
2005-05-03 09:41:00,5.78631,5.78631,5.78408,5.78408,18000000.0
2005-05-03 09:42:00,5.78567,5.78596,5.78486,5.7853,16000000.0
2005-05-03 09:43:00,5.78429,5.78646,5.78429,5.78485,15000000.0
2005-05-03 09:44:00,5.78616,5.78616,5.7848,5.78506,13000000.0
2005-05-03 09:45:00,5.7855,5.7855,5.78371,5.78482,13000000.0
2005-05-03 09:46:00,5.78429,5.78512,5.78366,5.78475,17000000.0
2005-05-03 09:47:00,5.78417,5.78421,5.78332,5.78332,13000000.0
2005-05-03 09:48:00,5.78333,5.78398,5.78247,5.78398,16000000.0
2005-05-03 09:49:00,5.78383,5.78473,5.78339,5.78473,17000000.0
2005-05-03 09:50:00,5.78259,5.78444,5.78259,5.78444,12000000.0
2005-05-03 09:51:00,5.78454,5.78454,5.78301,5.78394,16000000.0
2005-05-03 09:52:00,5.7837,5.78404,5.78303,5.78371,16000000.0
2005-05-03 09:53:00,5.78349,5.78462,5.78325,5.78402,15000000.0
2005-05-03 09:54:00,5.78288,5.78476,5.78288,5.78442,15000000.0
2005-05-03 09:55:00,5.78403,5.78433,5.78194,5.78194,15000000.0
2005-05-03 09:56:00,5.78167,5.78343,5.78154,5.78185,17000000.0
2005-05-03 09:57:00,5.7825,5.78305,5.78167,5.78231,12000000.0
2005-05-03 09:58:00,5.7823,5.78325,5.78175,5.78175,14000000.0
2005-05-03 09:59:00,5.78334,5.7834,5.78195,5.78254,10000000.0
2005-05-03 10:00:00,5.78269,5.78313,5.78219,5.78231,11000000.0
2005-05-03 10:01:00,5.78275,5.7834,5.78181,5.78267,24000000.0
2005-05-03 10:02:00,5.78332,5.78332,5.78217,5.78219,14000000.0
2005-05-03 10:03:00,5.78253,5.78353,5.78248,5.78271,16000000.0
2005-05-03 10:04:00,5.78244,5.78323,5.78205,5.78255,10000000.0
2005-05-03 10:05:00,5.78308,5.78439,5.78308,5.78439,10000000.0
2005-05-03 10:06:00,5.78328,5.78484,5.78323,5.78466,9000000.0
2005-05-03 10:07:00,5.78375,5.78494,5.78374,5.78434,11000000.0
2005-05-03 10:08:00,5.78546,5.78546,5.78405,5.78405,9000000.0
2005-05-03 10:09:00,5.78546,5.78571,5.78522,5.78566,11000000.0
2005-05-03 10:10:00,5.78544,5.78607,5.78521,5.78558,15000000.0
2005-05-03 10:11:00,5.78676,5.78684,5.78504,5.78525,16000000.0
2005-05-03 10:12:00,5.78468,5.78548,5.78411,5.7851,19000000.0
2005-05-03 10:13:00,5.78501,5.7858,5.78414,5.78414,9000000.0
2005-05-03 10:14:00,5.78576,5.78603,5.78525,5.78544,11000000.0
2005-05-03 10:15:00,5.78533,5.78588,5.78463,5.78573,8000000.0
2005-05-03 10:16:00,5.78613,5.78613,5.78527,5.78549,17000000.0
2005-05-03 10:17:00,5.78612,5.78668,5.78534,5.78534,16000000.0
2005-05-03 10:18:00,5.78554,5.7865,5.78518,5.78572,16000000.0
2005-05-03 10:19:00,5.7859,5.78637,5.78508,5.78519,17000000.0
2005-05-03 10:20:00,5.7855,5.78684,5.78535,5.78604,16000000.0
2005-05-03 10:21:00,5.78626,5.78699,5.7861,5.78699,7000000.0
2005-05-03 10:22:00,5.78625,5.78696,5.78599,5.7864,10000000.0
2005-05-03 10:23:00,5.78673,5.78745,5.78574,5.78592,14000000.0
2005-05-03 10:24:00,5.7863,5.78653,5.78524,5.78524,13000000.0
2005-05-03 10:25:00,5.78506,5.78659,5.78506,5.7861,12000000.0
2005-05-03 10:26:00,5.78588,5.78622,5.78556,5.78598,11000000.0
2005-05-03 10:27:00,5.78623,5.78623,5.78473,5.78576,13000000.0
2005-05-03 10:28:00,5.78668,5.78683,5.78547,5.78564,13000000.0
2005-05-03 10:29:00,5.78586,5.78614,5.78532,5.7859,11000000.0
2005-05-03 10:30:00,5.78466,5.78571,5.78466,5.78566,9000000.0
2005-05-03 10:31:00,5.78639,5.78706,5.78576,5.78706,16000000.0
2005-05-03 10:32:00,5.78634,5.78666,5.78598,5.78609,9000000.0
2005-05-03 10:33:00,5.7863,5.7863,5.78428,5.78512,12000000.0
2005-05-03 10:34:00,5.78488,5.78504,5.78426,5.78485,11000000.0
2005-05-03 10:35:00,5.78526,5.7865,5.78398,5.7853,17000000.0
2005-05-03 10:36:00,5.78459,5.78518,5.78446,5.78446,10000000.0
2005-05-03 10:37:00,5.78595,5.78595,5.78492,5.78553,15000000.0
2005-05-03 10:38:00,5.78617,5.78617,5.78581,5.78609,17000000.0
2005-05-03 10:39:00,5.78601,5.78601,5.78574,5.78583,13000000.0
2005-05-03 10:40:00,5.78601,5.78606,5.78578,5.78582,10000000.0
2005-05-03 10:41:00,5.78582,5.78593,5.78511,5.78528,15000000.0
2005-05-03 10:42:00,5.78487,5.78538,5.78414,5.78446,12000000.0
2005-05-03 10:43:00,5.78417,5.78462,5.78308,5.78357,13000000.0
2005-05-03 10:44:00,5.7828,5.78284,5.78121,5.78207,12000000.0
2005-05-03 10:45:00,5.78226,5.7841,5.78081,5.78114,13000000.0
2005-05-03 10:46:00,5.78116,5.78128,5.7802,5.78109,13000000.0
2005-05-03 10:47:00,5.78502,5.78502,5.78084,5.78084,7000000.0
2005-05-03 10:48:00,5.78125,5.78151,5.78072,5.78122,12000000.0
2005-05-03 10:49:00,5.78079,5.78143,5.78033,5.78143,10000000.0
2005-05-03 10:50:00,5.78016,5.78241,5.78016,5.78144,14000000.0
2005-05-03 10:51:00,5.78082,5.78095,5.77988,5.77988,11000000.0
2005-05-03 10:52:00,5.78109,5.78128,5.77959,5.78128,20000000.0
2005-05-03 10:53:00,5.7813,5.78148,5.7804,5.78078,9000000.0
2005-05-03 10:54:00,5.781,5.78121,5.78028,5.781,18000000.0
2005-05-03 10:55:00,5.7804,5.78085,5.78018,5.78053,10000000.0
2005-05-03 10:56:00,5.78057,5.7814,5.78057,5.78116,11000000.0
2005-05-03 10:57:00,5.78181,5.78195,5.7811,5.78189,8000000.0
2005-05-03 10:58:00,5.78111,5.7812,5.78023,5.78023,10000000.0
2005-05-03 10:59:00,5.78109,5.78209,5.78041,5.78209,10000000.0
2005-05-03 11:00:00,5.78051,5.78151,5.77913,5.78151,15000000.0
2005-05-03 11:01:00,5.78144,5.78179,5.7807,5.78112,12000000.0
2005-05-03 11:02:00,5.78132,5.78152,5.78052,5.78052,8000000.0
2005-05-03 11:03:00,5.78084,5.78137,5.78031,5.78121,11000000.0
2005-05-03 11:04:00,5.78122,5.78122,5.78021,5.7805,15000000.0
2005-05-03 11:05:00,5.78166,5.78169,5.78047,5.78075,17000000.0
2005-05-03 11:06:00,5.77994,5.78093,5.77992,5.78093,12000000.0
2005-05-03 11:07:00,5.78133,5.78133,5.78024,5.7807,11000000.0
2005-05-03 11:08:00,5.7806,5.78116,5.77996,5.78089,22000000.0
2005-05-03 11:09:00,5.78158,5.78199,5.78149,5.78193,9000000.0
2005-05-03 11:10:00,5.78187,5.78245,5.78066,5.7808,16000000.0
2005-05-03 11:11:00,5.78132,5.7814,5.7808,5.78117,7000000.0
2005-05-03 11:12:00,5.78029,5.78077,5.77881,5.77917,15000000.0
2005-05-03 11:13:00,5.77745,5.7782,5.77712,5.77773,11000000.0
2005-05-03 11:14:00,5.77663,5.7772,5.77531,5.77622,18000000.0
2005-05-03 11:15:00,5.77649,5.77685,5.77534,5.77534,11000000.0
2005-05-03 11:16:00,5.77612,5.77779,5.77584,5.77779,13000000.0
2005-05-03 11:17:00,5.77745,5.77781,5.77692,5.7773,13000000.0
2005-05-03 11:18:00,5.77715,5.77751,5.77642,5.77642,9000000.0
2005-05-03 11:19:00,5.77694,5.77756,5.77649,5.77694,17000000.0
2005-05-03 11:20:00,5.77654,5.77785,5.77632,5.77704,14000000.0
2005-05-03 11:21:00,5.77708,5.77795,5.77687,5.77751,14000000.0
2005-05-03 11:22:00,5.77657,5.77763,5.77657,5.77707,22000000.0
2005-05-03 11:23:00,5.7766,5.77769,5.7766,5.77682,8000000.0
2005-05-03 11:24:00,5.77693,5.77774,5.77604,5.77654,18000000.0
2005-05-03 11:25:00,5.77727,5.77743,5.77599,5.77743,9000000.0
2005-05-03 11:26:00,5.77706,5.77791,5.77686,5.77791,15000000.0
2005-05-03 11:27:00,5.77792,5.77847,5.77748,5.77761,10000000.0
2005-05-03 11:28:00,5.77715,5.77878,5.77715,5.77878,13000000.0
2005-05-03 11:29:00,5.77721,5.77974,5.77721,5.7797,17000000.0
2005-05-03 11:30:00,5.77967,5.77977,5.77834,5.77834,13000000.0
2005-05-03 11:31:00,5.77832,5.7789,5.77762,5.77762,12000000.0
2005-05-03 11:32:00,5.77816,5.77827,5.77677,5.77678,20000000.0
2005-05-03 11:33:00,5.77649,5.77791,5.77649,5.77791,16000000.0
2005-05-03 11:34:00,5.77836,5.77856,5.77768,5.77771,13000000.0
2005-05-03 11:35:00,5.77762,5.77781,5.77678,5.77702,14000000.0
2005-05-03 11:36:00,5.77904,5.77904,5.77743,5.7775,11000000.0
2005-05-03 11:37:00,5.77727,5.77882,5.77727,5.77872,16000000.0
2005-05-03 11:38:00,5.77755,5.77862,5.77731,5.77856,8000000.0
2005-05-03 11:39:00,5.77797,5.77849,5.7778,5.77817,11000000.0
2005-05-03 11:40:00,5.77781,5.77884,5.77776,5.77823,12000000.0
2005-05-03 11:41:00,5.77854,5.77878,5.77809,5.77866,10000000.0
2005-05-03 11:42:00,5.77723,5.7785,5.77721,5.77823,10000000.0
2005-05-03 11:43:00,5.778,5.77971,5.7776,5.77898,17000000.0
2005-05-03 11:44:00,5.77895,5.77918,5.77809,5.77873,15000000.0
2005-05-03 11:45:00,5.77894,5.77991,5.77825,5.77936,16000000.0
2005-05-03 11:46:00,5.77903,5.77903,5.77838,5.77838,7000000.0
2005-05-03 11:47:00,5.77962,5.77962,5.77806,5.77839,16000000.0
2005-05-03 11:48:00,5.7785,5.7785,5.7781,5.77844,13000000.0
2005-05-03 11:49:00,5.77882,5.77948,5.77856,5.77877,10000000.0
2005-05-03 11:50:00,5.77876,5.77981,5.77869,5.7793,12000000.0
2005-05-03 11:51:00,5.77975,5.78003,5.77916,5.77955,14000000.0
2005-05-03 11:52:00,5.77946,5.77991,5.77891,5.77959,18000000.0
2005-05-03 11:53:00,5.7792,5.77939,5.77864,5.77864,16000000.0
2005-05-03 11:54:00,5.78005,5.78005,5.77816,5.77819,8000000.0
2005-05-03 11:55:00,5.77911,5.77934,5.77822,5.77908,8000000.0
2005-05-03 11:56:00,5.77841,5.77955,5.7781,5.7781,8000000.0
2005-05-03 11:57:00,5.77741,5.77817,5.77635,5.77791,11000000.0
2005-05-03 11:58:00,5.77731,5.77778,5.77621,5.77718,14000000.0
2005-05-03 11:59:00,5.77726,5.77758,5.7766,5.77746,11000000.0
2005-05-03 12:00:00,5.77855,5.77874,5.77738,5.77854,15000000.0
2005-05-03 12:01:00,5.77808,5.77823,5.77742,5.77798,13000000.0
2005-05-03 12:02:00,5.77824,5.77853,5.77689,5.77689,15000000.0
2005-05-03 12:03:00,5.77773,5.77858,5.77761,5.77852,11000000.0
2005-05-03 12:04:00,5.77728,5.77867,5.77728,5.77854,9000000.0
2005-05-03 12:05:00,5.77866,5.77902,5.77847,5.77854,9000000.0
2005-05-03 12:06:00,5.77724,5.77941,5.77724,5.77941,15000000.0
2005-05-03 12:07:00,5.77949,5.77949,5.77825,5.77898,11000000.0
2005-05-03 12:08:00,5.77893,5.77949,5.77841,5.77939,8000000.0
2005-05-03 12:09:00,5.77888,5.78058,5.77856,5.77991,18000000.0
2005-05-03 12:10:00,5.77954,5.77956,5.77891,5.77923,14000000.0
2005-05-03 12:11:00,5.77841,5.77907,5.77817,5.77896,9000000.0
2005-05-03 12:12:00,5.77867,5.77895,5.77777,5.77821,18000000.0
2005-05-03 12:13:00,5.7787,5.77918,5.77805,5.77805,12000000.0
2005-05-03 12:14:00,5.77807,5.7795,5.77807,5.77851,10000000.0
2005-05-03 12:15:00,5.77876,5.779,5.7775,5.77761,8000000.0
2005-05-03 12:16:00,5.77804,5.77843,5.77688,5.77688,14000000.0
2005-05-03 12:17:00,5.77831,5.77946,5.7782,5.77943,13000000.0
2005-05-03 12:18:00,5.77902,5.77935,5.77808,5.77935,10000000.0
2005-05-03 12:19:00,5.7786,5.7794,5.7786,5.77886,11000000.0
2005-05-03 12:20:00,5.77765,5.77881,5.77765,5.77881,8000000.0
2005-05-03 12:21:00,5.77865,5.77956,5.77861,5.77929,20000000.0
2005-05-03 12:22:00,5.77853,5.78073,5.77766,5.77942,14000000.0
2005-05-03 12:23:00,5.77978,5.7799,5.77892,5.7799,11000000.0
2005-05-03 12:24:00,5.77987,5.78028,5.77908,5.7802,17000000.0
2005-05-03 12:25:00,5.78012,5.78071,5.77999,5.78049,12000000.0
2005-05-03 12:26:00,5.78135,5.78135,5.77989,5.78028,7000000.0
2005-05-03 12:27:00,5.77972,5.78053,5.77963,5.78034,7000000.0
2005-05-03 12:28:00,5.7797,5.78076,5.77962,5.78063,19000000.0
2005-05-03 12:29:00,5.78049,5.78088,5.78006,5.78081,12000000.0
2005-05-03 12:30:00,5.78058,5.78113,5.78016,5.78113,10000000.0
2005-05-03 12:31:00,5.77985,5.78019,5.77878,5.77998,12000000.0
2005-05-03 12:32:00,5.78003,5.78056,5.77993,5.77993,12000000.0
2005-05-03 12:33:00,5.77954,5.7807,5.77954,5.78069,15000000.0
2005-05-03 12:34:00,5.78116,5.78168,5.78048,5.78109,12000000.0
2005-05-03 12:35:00,5.78068,5.78068,5.77938,5.77997,12000000.0
2005-05-03 12:36:00,5.7797,5.77976,5.77885,5.77972,15000000.0
2005-05-03 12:37:00,5.77905,5.77986,5.77871,5.77871,8000000.0
2005-05-03 12:38:00,5.77981,5.78021,5.77873,5.77882,15000000.0
2005-05-03 12:39:00,5.7799,5.7799,5.77843,5.77879,14000000.0
2005-05-03 12:40:00,5.77956,5.77976,5.77873,5.77955,18000000.0
2005-05-03 12:41:00,5.77918,5.77947,5.77871,5.77874,11000000.0
2005-05-03 12:42:00,5.77942,5.78066,5.77942,5.77962,17000000.0
2005-05-03 12:43:00,5.77969,5.78046,5.77946,5.78046,11000000.0
2005-05-03 12:44:00,5.78025,5.78112,5.78021,5.78098,13000000.0
2005-05-03 12:45:00,5.78158,5.78158,5.78026,5.78071,10000000.0
2005-05-03 12:46:00,5.78035,5.78086,5.77994,5.77998,20000000.0
2005-05-03 12:47:00,5.77954,5.78044,5.77954,5.78028,10000000.0
2005-05-03 12:48:00,5.77957,5.78086,5.7792,5.78086,10000000.0
2005-05-03 12:49:00,5.78074,5.78152,5.78061,5.7815,15000000.0
2005-05-03 12:50:00,5.7811,5.78123,5.78036,5.78085,14000000.0
2005-05-03 12:51:00,5.78105,5.7814,5.78042,5.78136,14000000.0
2005-05-03 12:52:00,5.78019,5.78103,5.78019,5.78044,9000000.0
2005-05-03 12:53:00,5.78121,5.78133,5.77934,5.78029,9000000.0
2005-05-03 12:54:00,5.78078,5.7812,5.78026,5.78115,20000000.0
2005-05-03 12:55:00,5.78097,5.78106,5.78008,5.78043,12000000.0
2005-05-03 12:56:00,5.78044,5.78142,5.78042,5.78142,7000000.0
2005-05-03 12:57:00,5.78172,5.78249,5.78128,5.78225,13000000.0
2005-05-03 12:58:00,5.78124,5.78331,5.78124,5.78259,16000000.0
2005-05-03 12:59:00,5.78315,5.78377,5.78243,5.78377,14000000.0
2005-05-03 13:00:00,5.78404,5.78437,5.78309,5.78334,12000000.0
2005-05-03 13:01:00,5.78359,5.78472,5.78304,5.78304,17000000.0
2005-05-03 13:02:00,5.78505,5.78514,5.78449,5.78509,10000000.0
2005-05-03 13:03:00,5.78427,5.78485,5.78427,5.78461,22000000.0
2005-05-03 13:04:00,5.7847,5.78523,5.7839,5.78464,20000000.0
2005-05-03 13:05:00,5.78506,5.78519,5.78402,5.78428,14000000.0
2005-05-03 13:06:00,5.7841,5.78487,5.78378,5.78378,17000000.0
2005-05-03 13:07:00,5.78427,5.78496,5.78324,5.78496,22000000.0
2005-05-03 13:08:00,5.78399,5.78574,5.78399,5.7851,12000000.0
2005-05-03 13:09:00,5.78446,5.78527,5.78404,5.78468,12000000.0
2005-05-03 13:10:00,5.78521,5.78649,5.78521,5.7863,20000000.0
2005-05-03 13:11:00,5.78551,5.78639,5.78531,5.78554,12000000.0
2005-05-03 13:12:00,5.78631,5.78631,5.78586,5.78605,16000000.0
2005-05-03 13:13:00,5.78538,5.7873,5.78538,5.78644,14000000.0
2005-05-03 13:14:00,5.78683,5.78783,5.7863,5.7872,17000000.0
2005-05-03 13:15:00,5.78598,5.78658,5.78562,5.78609,7000000.0
2005-05-03 13:16:00,5.78528,5.78634,5.78496,5.78624,9000000.0
2005-05-03 13:17:00,5.78681,5.78681,5.7855,5.7855,15000000.0
2005-05-03 13:18:00,5.7858,5.78586,5.78476,5.7852,17000000.0
2005-05-03 13:19:00,5.78591,5.78602,5.78455,5.78455,15000000.0
2005-05-03 13:20:00,5.7849,5.78508,5.78368,5.78385,12000000.0
2005-05-03 13:21:00,5.78372,5.7855,5.78361,5.7855,24000000.0
2005-05-03 13:22:00,5.7857,5.78595,5.78466,5.78525,12000000.0
2005-05-03 13:23:00,5.78458,5.78508,5.78429,5.78497,12000000.0
2005-05-03 13:24:00,5.78465,5.78515,5.78385,5.7844,18000000.0
2005-05-03 13:25:00,5.78352,5.78497,5.78352,5.78491,12000000.0
2005-05-03 13:26:00,5.78373,5.78465,5.783,5.783,12000000.0
2005-05-03 13:27:00,5.78334,5.78437,5.78319,5.78319,9000000.0
2005-05-03 13:28:00,5.78306,5.78468,5.78306,5.78386,15000000.0
2005-05-03 13:29:00,5.78346,5.78468,5.78346,5.78458,14000000.0
2005-05-03 13:30:00,5.78279,5.78488,5.78279,5.78411,11000000.0
2005-05-03 13:31:00,5.78453,5.78477,5.78385,5.78447,11000000.0
2005-05-03 13:32:00,5.78402,5.78426,5.78313,5.78373,8000000.0
2005-05-03 13:33:00,5.78386,5.78486,5.78386,5.78486,14000000.0
2005-05-03 13:34:00,5.78329,5.78363,5.78255,5.7831,11000000.0
2005-05-03 13:35:00,5.78354,5.78377,5.78283,5.78332,16000000.0
2005-05-03 13:36:00,5.78372,5.78404,5.78278,5.78358,8000000.0
2005-05-03 13:37:00,5.7829,5.78318,5.78217,5.78272,17000000.0
2005-05-03 13:38:00,5.78317,5.78365,5.78187,5.78342,14000000.0
2005-05-03 13:39:00,5.78271,5.78395,5.78266,5.78395,10000000.0
2005-05-03 13:40:00,5.78357,5.78404,5.78276,5.78404,8000000.0
2005-05-03 13:41:00,5.7834,5.78391,5.78305,5.7837,11000000.0
2005-05-03 13:42:00,5.78351,5.78418,5.78301,5.78418,14000000.0
2005-05-03 13:43:00,5.78466,5.78493,5.78381,5.78381,11000000.0
2005-05-03 13:44:00,5.78491,5.78491,5.78386,5.78488,11000000.0
2005-05-03 13:45:00,5.78377,5.78488,5.78328,5.78488,14000000.0
2005-05-03 13:46:00,5.78479,5.78487,5.78431,5.78457,11000000.0
2005-05-03 13:47:00,5.78454,5.78454,5.78269,5.78431,13000000.0
2005-05-03 13:48:00,5.78277,5.78427,5.78277,5.78427,14000000.0
2005-05-03 13:49:00,5.78457,5.78539,5.78344,5.78491,12000000.0
2005-05-03 13:50:00,5.78456,5.78507,5.78392,5.78392,16000000.0
2005-05-03 13:51:00,5.78361,5.78506,5.78361,5.78455,14000000.0
2005-05-03 13:52:00,5.78436,5.78594,5.78378,5.78378,10000000.0
2005-05-03 13:53:00,5.78428,5.78471,5.78338,5.78338,10000000.0
2005-05-03 13:54:00,5.78315,5.78326,5.7821,5.78322,8000000.0
2005-05-03 13:55:00,5.78308,5.78348,5.78257,5.7831,13000000.0
2005-05-03 13:56:00,5.78299,5.7835,5.78191,5.78208,17000000.0
2005-05-03 13:57:00,5.78203,5.78333,5.78186,5.78333,13000000.0
2005-05-03 13:58:00,5.78262,5.78274,5.78202,5.78238,7000000.0
2005-05-03 13:59:00,5.7807,5.78337,5.7807,5.78337,9000000.0
2005-05-03 14:00:00,5.78199,5.78199,5.78044,5.78086,7000000.0
2005-05-03 14:01:00,5.78141,5.78141,5.78021,5.78108,11000000.0
2005-05-03 14:02:00,5.78168,5.78173,5.78082,5.78094,19000000.0
2005-05-03 14:03:00,5.78191,5.78242,5.78131,5.78242,13000000.0
2005-05-03 14:04:00,5.78203,5.78251,5.78132,5.78157,22000000.0
2005-05-03 14:05:00,5.78142,5.78278,5.78127,5.78169,17000000.0
2005-05-03 14:06:00,5.7824,5.78401,5.7824,5.78369,11000000.0
2005-05-03 14:07:00,5.78365,5.78365,5.7829,5.7829,9000000.0
2005-05-03 14:08:00,5.78312,5.78378,5.78239,5.78284,11000000.0
2005-05-03 14:09:00,5.78337,5.78351,5.78153,5.7827,12000000.0
2005-05-03 14:10:00,5.78317,5.78486,5.78225,5.78486,13000000.0
2005-05-03 14:11:00,5.78308,5.78347,5.78216,5.78223,14000000.0
2005-05-03 14:12:00,5.78263,5.78289,5.78203,5.78247,11000000.0
2005-05-03 14:13:00,5.78232,5.78275,5.78168,5.78207,11000000.0
2005-05-03 14:14:00,5.78382,5.7839,5.78285,5.7839,7000000.0
2005-05-03 14:15:00,5.784,5.78457,5.78384,5.78438,14000000.0
2005-05-03 14:16:00,5.7846,5.78492,5.78319,5.78446,13000000.0
2005-05-03 14:17:00,5.78513,5.78513,5.78366,5.78465,22000000.0
2005-05-03 14:18:00,5.78557,5.7856,5.78462,5.78487,15000000.0
2005-05-03 14:19:00,5.78531,5.78533,5.78417,5.78518,12000000.0
2005-05-03 14:20:00,5.78583,5.78589,5.78478,5.78478,7000000.0
2005-05-03 14:21:00,5.78544,5.78544,5.78379,5.78446,13000000.0
2005-05-03 14:22:00,5.78336,5.78355,5.78215,5.78307,8000000.0
2005-05-03 14:23:00,5.78404,5.78416,5.78307,5.78336,11000000.0
2005-05-03 14:24:00,5.78346,5.78431,5.78346,5.78384,13000000.0
2005-05-03 14:25:00,5.78474,5.78474,5.78337,5.78368,15000000.0
2005-05-03 14:26:00,5.78275,5.78361,5.78263,5.78321,8000000.0
2005-05-03 14:27:00,5.78369,5.78456,5.78369,5.78413,10000000.0
2005-05-03 14:28:00,5.78467,5.78505,5.78334,5.78468,11000000.0
2005-05-03 14:29:00,5.78417,5.78483,5.78332,5.78427,21000000.0
2005-05-03 14:30:00,5.78489,5.78502,5.78385,5.784,11000000.0
2005-05-03 14:31:00,5.78514,5.78514,5.78412,5.78494,17000000.0
2005-05-03 14:32:00,5.78488,5.78535,5.78375,5.78477,15000000.0
2005-05-03 14:33:00,5.78555,5.78569,5.78475,5.78475,8000000.0
2005-05-03 14:34:00,5.78516,5.78516,5.78436,5.78449,9000000.0
2005-05-03 14:35:00,5.78444,5.7858,5.78444,5.7858,11000000.0
2005-05-03 14:36:00,5.78555,5.78615,5.78491,5.78584,15000000.0
2005-05-03 14:37:00,5.78481,5.78517,5.7818,5.78418,8000000.0
2005-05-03 14:38:00,5.78575,5.78687,5.78575,5.78643,10000000.0
2005-05-03 14:39:00,5.78679,5.78742,5.7865,5.78724,19000000.0
2005-05-03 14:40:00,5.78675,5.78841,5.78659,5.78829,15000000.0
2005-05-03 14:41:00,5.78754,5.78805,5.78625,5.78687,15000000.0
2005-05-03 14:42:00,5.786,5.78652,5.78434,5.78473,17000000.0
2005-05-03 14:43:00,5.78596,5.78678,5.78563,5.78658,15000000.0
2005-05-03 14:44:00,5.78657,5.78657,5.78555,5.78597,15000000.0
2005-05-03 14:45:00,5.78596,5.78596,5.78494,5.78551,9000000.0
2005-05-03 14:46:00,5.78441,5.78508,5.78441,5.78492,11000000.0
2005-05-03 14:47:00,5.78433,5.78531,5.78392,5.78414,12000000.0
2005-05-03 14:48:00,5.78411,5.7844,5.78334,5.78334,12000000.0
2005-05-03 14:49:00,5.7841,5.78451,5.78315,5.78315,12000000.0
2005-05-03 14:50:00,5.78377,5.78455,5.78292,5.78455,15000000.0
2005-05-03 14:51:00,5.78394,5.78481,5.78348,5.78374,10000000.0
2005-05-03 14:52:00,5.78374,5.78548,5.78244,5.78244,13000000.0
2005-05-03 14:53:00,5.78295,5.78429,5.78265,5.78429,13000000.0
2005-05-03 14:54:00,5.78379,5.78404,5.78284,5.78299,9000000.0
2005-05-03 14:55:00,5.78309,5.78451,5.78296,5.78416,16000000.0
2005-05-03 14:56:00,5.78348,5.78398,5.78226,5.78333,15000000.0
2005-05-03 14:57:00,5.78293,5.78328,5.78199,5.78224,15000000.0
2005-05-03 14:58:00,5.78292,5.78317,5.78204,5.78279,11000000.0
2005-05-03 14:59:00,5.78252,5.78289,5.78179,5.78251,14000000.0
2005-05-03 15:00:00,5.78278,5.78278,5.78117,5.78117,18000000.0
2005-05-03 15:01:00,5.78057,5.78093,5.77931,5.77942,12000000.0
2005-05-03 15:02:00,5.77942,5.77942,5.77793,5.77819,7000000.0
2005-05-03 15:03:00,5.77902,5.77925,5.77801,5.77925,18000000.0
2005-05-03 15:04:00,5.77895,5.78025,5.77869,5.77892,21000000.0
2005-05-03 15:05:00,5.77854,5.78056,5.77835,5.77926,13000000.0
2005-05-03 15:06:00,5.77837,5.77908,5.77837,5.77893,14000000.0
2005-05-03 15:07:00,5.77895,5.77916,5.77755,5.77755,22000000.0
2005-05-03 15:08:00,5.77839,5.77896,5.77707,5.77707,10000000.0
2005-05-03 15:09:00,5.77755,5.77774,5.7764,5.77677,9000000.0
2005-05-03 15:10:00,5.77602,5.77763,5.77566,5.77757,14000000.0
2005-05-03 15:11:00,5.77812,5.77818,5.77705,5.77734,12000000.0
2005-05-03 15:12:00,5.77889,5.77935,5.77841,5.77877,13000000.0
2005-05-03 15:13:00,5.77926,5.78096,5.77926,5.77991,12000000.0
2005-05-03 15:14:00,5.78151,5.78158,5.77979,5.77979,10000000.0
2005-05-03 15:15:00,5.78028,5.78028,5.77883,5.77929,16000000.0
2005-05-03 15:16:00,5.77814,5.77864,5.77691,5.77773,15000000.0
2005-05-03 15:17:00,5.77716,5.77843,5.77647,5.77755,14000000.0
2005-05-03 15:18:00,5.77689,5.77689,5.77489,5.77523,12000000.0
2005-05-03 15:19:00,5.77592,5.77617,5.77537,5.77562,11000000.0
2005-05-03 15:20:00,5.77615,5.77618,5.77487,5.77603,14000000.0
2005-05-03 15:21:00,5.77616,5.77687,5.77543,5.77631,14000000.0
2005-05-03 15:22:00,5.77475,5.77543,5.77399,5.77467,10000000.0
2005-05-03 15:23:00,5.77439,5.77439,5.77067,5.77105,11000000.0
2005-05-03 15:24:00,5.77104,5.77104,5.76915,5.77001,10000000.0
2005-05-03 15:25:00,5.76982,5.77069,5.76893,5.76991,16000000.0
2005-05-03 15:26:00,5.7702,5.77084,5.76929,5.7697,15000000.0
2005-05-03 15:27:00,5.76951,5.76951,5.76827,5.76898,10000000.0
2005-05-03 15:28:00,5.76845,5.76891,5.76792,5.76891,11000000.0
2005-05-03 15:29:00,5.76932,5.76986,5.768,5.76901,19000000.0
2005-05-03 15:30:00,5.76835,5.76835,5.76684,5.76819,10000000.0
2005-05-03 15:31:00,5.76856,5.76929,5.76813,5.76924,14000000.0
2005-05-03 15:32:00,5.76938,5.76982,5.76875,5.76877,12000000.0
2005-05-03 15:33:00,5.76866,5.76884,5.76783,5.76841,20000000.0
2005-05-03 15:34:00,5.769,5.76927,5.76819,5.76888,12000000.0
2005-05-03 15:35:00,5.76876,5.76954,5.76779,5.76821,12000000.0
2005-05-03 15:36:00,5.76843,5.76959,5.76833,5.76878,10000000.0
2005-05-03 15:37:00,5.77012,5.77046,5.76887,5.76988,10000000.0
2005-05-03 15:38:00,5.77019,5.77091,5.76986,5.76986,13000000.0
2005-05-03 15:39:00,5.77006,5.77103,5.76985,5.76985,7000000.0
2005-05-03 15:40:00,5.77065,5.77125,5.77065,5.77116,10000000.0
2005-05-03 15:41:00,5.77189,5.77198,5.7714,5.77198,9000000.0
2005-05-03 15:42:00,5.7719,5.7719,5.77052,5.77168,13000000.0
2005-05-03 15:43:00,5.77171,5.77172,5.77033,5.77101,16000000.0
2005-05-03 15:44:00,5.7705,5.77069,5.76926,5.76957,14000000.0
2005-05-03 15:45:00,5.76951,5.7706,5.76897,5.7706,15000000.0
2005-05-03 15:46:00,5.77025,5.77025,5.76808,5.76836,13000000.0
2005-05-03 15:47:00,5.7679,5.7687,5.76773,5.76782,9000000.0
2005-05-03 15:48:00,5.768,5.76857,5.76727,5.76821,21000000.0
2005-05-03 15:49:00,5.76856,5.76899,5.76725,5.76814,23000000.0
2005-05-03 15:50:00,5.76824,5.76946,5.76787,5.76849,12000000.0
2005-05-03 15:51:00,5.76865,5.76879,5.76729,5.76771,19000000.0
2005-05-03 15:52:00,5.76881,5.76956,5.76749,5.76751,15000000.0
2005-05-03 15:53:00,5.76848,5.76894,5.76663,5.76663,14000000.0
2005-05-03 15:54:00,5.76661,5.76716,5.76553,5.7668,15000000.0
2005-05-03 15:55:00,5.76603,5.76627,5.76497,5.76499,12000000.0
2005-05-03 15:56:00,5.76526,5.7663,5.76465,5.76465,18000000.0
2005-05-03 15:57:00,5.7667,5.76699,5.76572,5.76682,10000000.0
2005-05-03 15:58:00,5.76734,5.76802,5.76671,5.76761,22000000.0
2005-05-03 15:59:00,5.76651,5.76737,5.76602,5.76653,12000000.0
2005-05-03 16:00:00,5.76664,5.768,5.7663,5.76758,12000000.0
2005-05-03 16:01:00,5.76807,5.77012,5.76767,5.77012,12000000.0
2005-05-03 16:02:00,5.7699,5.77059,5.7683,5.77059,13000000.0
2005-05-03 16:03:00,5.77,5.77042,5.76917,5.7699,13000000.0
2005-05-03 16:04:00,5.77107,5.77227,5.77081,5.77227,11000000.0
2005-05-03 16:05:00,5.7719,5.77239,5.77132,5.7718,9000000.0
2005-05-03 16:06:00,5.7714,5.7714,5.76998,5.77024,14000000.0
2005-05-03 16:07:00,5.77092,5.77164,5.77001,5.77006,15000000.0
2005-05-03 16:08:00,5.77051,5.77229,5.77051,5.77195,15000000.0
2005-05-03 16:09:00,5.77188,5.77262,5.77053,5.77117,17000000.0
2005-05-03 16:10:00,5.7715,5.77213,5.76932,5.76932,14000000.0
2005-05-03 16:11:00,5.77086,5.77129,5.76992,5.77129,9000000.0
2005-05-03 16:12:00,5.77127,5.77127,5.76999,5.77111,15000000.0
2005-05-03 16:13:00,5.77028,5.77081,5.76967,5.77022,14000000.0
2005-05-03 16:14:00,5.77026,5.77033,5.76896,5.76932,12000000.0
2005-05-03 16:15:00,5.77024,5.77024,5.76834,5.76874,14000000.0
2005-05-03 16:16:00,5.76901,5.77071,5.76901,5.77066,13000000.0
2005-05-03 16:17:00,5.7702,5.77043,5.76901,5.77013,18000000.0
2005-05-03 16:18:00,5.76983,5.77071,5.76919,5.76975,13000000.0
2005-05-03 16:19:00,5.77032,5.77033,5.76869,5.76869,8000000.0
2005-05-03 16:20:00,5.76884,5.77021,5.76884,5.76996,13000000.0
2005-05-03 16:21:00,5.77074,5.77074,5.76974,5.77058,12000000.0
2005-05-03 16:22:00,5.77052,5.77052,5.76958,5.76992,11000000.0
2005-05-03 16:23:00,5.77022,5.77041,5.76783,5.76783,14000000.0
2005-05-03 16:24:00,5.76781,5.77086,5.76781,5.77068,15000000.0
2005-05-03 16:25:00,5.77086,5.77096,5.77013,5.77013,11000000.0
2005-05-03 16:26:00,5.77112,5.77297,5.77095,5.77255,8000000.0
2005-05-03 16:27:00,5.77224,5.77255,5.77123,5.77255,10000000.0
2005-05-03 16:28:00,5.77221,5.77221,5.77055,5.77055,15000000.0
2005-05-03 16:29:00,5.77158,5.77253,5.77144,5.77229,7000000.0
2005-05-03 16:30:00,5.77166,5.77292,5.77137,5.77271,16000000.0
2005-05-03 16:31:00,5.77238,5.77292,5.7717,5.77227,14000000.0
2005-05-03 16:32:00,5.77372,5.7738,5.77221,5.77306,7000000.0
2005-05-03 16:33:00,5.77205,5.77284,5.77203,5.77284,8000000.0
2005-05-03 16:34:00,5.77214,5.77259,5.7721,5.77245,8000000.0
2005-05-03 16:35:00,5.77239,5.77402,5.77239,5.77373,9000000.0
2005-05-03 16:36:00,5.77344,5.77418,5.77305,5.77385,13000000.0
2005-05-03 16:37:00,5.77273,5.77374,5.77204,5.77306,18000000.0
2005-05-03 16:38:00,5.77328,5.77328,5.77177,5.77239,18000000.0
2005-05-03 16:39:00,5.77213,5.77279,5.77168,5.77208,20000000.0
2005-05-03 16:40:00,5.77311,5.7739,5.77234,5.77234,13000000.0
2005-05-03 16:41:00,5.77182,5.77304,5.77166,5.77257,20000000.0
2005-05-03 16:42:00,5.7717,5.77217,5.77052,5.77146,18000000.0
2005-05-03 16:43:00,5.77036,5.77128,5.76983,5.76985,15000000.0
2005-05-03 16:44:00,5.77125,5.7713,5.77001,5.7713,20000000.0
2005-05-03 16:45:00,5.77056,5.77117,5.76921,5.77066,13000000.0
2005-05-03 16:46:00,5.77109,5.77109,5.76969,5.77019,15000000.0
2005-05-03 16:47:00,5.77107,5.7713,5.77034,5.77124,8000000.0
2005-05-03 16:48:00,5.77203,5.77217,5.77044,5.77161,11000000.0
2005-05-03 16:49:00,5.77138,5.77138,5.76973,5.77069,12000000.0
2005-05-03 16:50:00,5.77027,5.77038,5.76931,5.76995,15000000.0
2005-05-03 16:51:00,5.7691,5.77013,5.76866,5.76903,18000000.0
2005-05-03 16:52:00,5.76864,5.77021,5.76712,5.76761,14000000.0
2005-05-03 16:53:00,5.76722,5.76771,5.76681,5.7672,8000000.0
2005-05-03 16:54:00,5.76769,5.7679,5.76633,5.76633,11000000.0
2005-05-03 16:55:00,5.76653,5.76693,5.76569,5.76655,12000000.0
2005-05-03 16:56:00,5.76704,5.76715,5.76622,5.76691,10000000.0
2005-05-03 16:57:00,5.76659,5.76833,5.76659,5.76833,8000000.0
2005-05-03 16:58:00,5.76796,5.76904,5.76796,5.76866,9000000.0
2005-05-03 16:59:00,5.76985,5.77145,5.76922,5.77122,13000000.0
2005-05-03 17:00:00,5.77082,5.77082,5.76865,5.76865,11000000.0
2005-05-03 17:01:00,5.76958,5.77077,5.76922,5.77012,12000000.0
2005-05-03 17:02:00,5.76918,5.7698,5.76885,5.76903,10000000.0
2005-05-03 17:03:00,5.77036,5.77036,5.76914,5.76942,16000000.0
2005-05-03 17:04:00,5.76968,5.77048,5.76829,5.76829,13000000.0
2005-05-03 17:05:00,5.76931,5.77161,5.76931,5.77161,16000000.0
2005-05-03 17:06:00,5.77088,5.77101,5.76978,5.77069,12000000.0
2005-05-03 17:07:00,5.77049,5.77092,5.77046,5.77069,8000000.0
2005-05-03 17:08:00,5.77026,5.77094,5.77006,5.77059,21000000.0
2005-05-03 17:09:00,5.77026,5.7712,5.76946,5.7712,16000000.0
2005-05-03 17:10:00,5.77074,5.77163,5.77074,5.77078,11000000.0
2005-05-03 17:11:00,5.77075,5.77126,5.77006,5.77126,11000000.0
2005-05-03 17:12:00,5.77084,5.77099,5.77008,5.77076,9000000.0
2005-05-03 17:13:00,5.77166,5.77166,5.77018,5.77036,9000000.0
2005-05-03 17:14:00,5.77041,5.77088,5.76943,5.77014,17000000.0
2005-05-03 17:15:00,5.77032,5.77074,5.76993,5.77074,11000000.0
2005-05-03 17:16:00,5.77083,5.77106,5.76957,5.76957,15000000.0
2005-05-03 17:17:00,5.77134,5.7714,5.7695,5.77018,13000000.0
2005-05-03 17:18:00,5.77138,5.77138,5.77015,5.77087,15000000.0
2005-05-03 17:19:00,5.77048,5.77073,5.77001,5.77017,17000000.0
2005-05-03 17:20:00,5.76949,5.77021,5.76937,5.76991,12000000.0
2005-05-03 17:21:00,5.76937,5.77012,5.76901,5.77012,7000000.0
2005-05-03 17:22:00,5.77064,5.77102,5.76926,5.7693,14000000.0
2005-05-03 17:23:00,5.76872,5.76922,5.76747,5.76922,13000000.0
2005-05-03 17:24:00,5.7699,5.77004,5.76861,5.76861,9000000.0
2005-05-03 17:25:00,5.76875,5.76881,5.76792,5.76881,11000000.0
2005-05-03 17:26:00,5.76786,5.76893,5.7673,5.76893,16000000.0
2005-05-03 17:27:00,5.76909,5.76977,5.76857,5.76863,9000000.0
2005-05-03 17:28:00,5.7684,5.76931,5.76831,5.76921,15000000.0
2005-05-03 17:29:00,5.76973,5.76981,5.76854,5.76938,11000000.0
2005-05-03 17:30:00,5.76899,5.76899,5.76608,5.76735,19000000.0
2005-05-03 17:31:00,5.76628,5.76842,5.76628,5.76703,11000000.0
2005-05-03 17:32:00,5.76777,5.76821,5.76746,5.76777,9000000.0
2005-05-03 17:33:00,5.76761,5.76802,5.76655,5.76655,10000000.0
2005-05-03 17:34:00,5.76657,5.76736,5.76567,5.76567,14000000.0
2005-05-03 17:35:00,5.76664,5.7669,5.76583,5.7669,13000000.0
2005-05-03 17:36:00,5.76762,5.76793,5.7672,5.76742,11000000.0
2005-05-03 17:37:00,5.76826,5.76904,5.76802,5.76802,15000000.0
2005-05-03 17:38:00,5.76884,5.76929,5.76837,5.76884,17000000.0
2005-05-03 17:39:00,5.76906,5.7697,5.76853,5.76853,8000000.0
2005-05-03 17:40:00,5.76884,5.77047,5.76884,5.77023,12000000.0
2005-05-03 17:41:00,5.77018,5.77035,5.76911,5.76986,21000000.0
2005-05-03 17:42:00,5.76996,5.77056,5.76911,5.76975,13000000.0
2005-05-03 17:43:00,5.76949,5.7698,5.76893,5.76914,11000000.0
2005-05-03 17:44:00,5.76829,5.76989,5.76829,5.76871,19000000.0
2005-05-03 17:45:00,5.76857,5.76888,5.76779,5.76863,10000000.0
2005-05-03 17:46:00,5.7684,5.76852,5.76752,5.76833,13000000.0
2005-05-03 17:47:00,5.76788,5.76857,5.76741,5.76753,9000000.0
2005-05-03 17:48:00,5.76746,5.76825,5.76726,5.76737,14000000.0
2005-05-03 17:49:00,5.76707,5.76871,5.76695,5.76735,14000000.0
2005-05-03 17:50:00,5.76808,5.76808,5.76698,5.76716,17000000.0
2005-05-03 17:51:00,5.76779,5.76859,5.76712,5.76726,13000000.0
2005-05-03 17:52:00,5.76888,5.76974,5.76864,5.76864,24000000.0
2005-05-03 17:53:00,5.76851,5.77019,5.76851,5.77019,16000000.0
2005-05-03 17:54:00,5.76985,5.77072,5.76916,5.76916,16000000.0
2005-05-03 17:55:00,5.76907,5.77029,5.76907,5.77024,13000000.0
2005-05-03 17:56:00,5.76987,5.77051,5.76929,5.76946,15000000.0
2005-05-03 17:57:00,5.77021,5.77071,5.76958,5.77031,10000000.0
2005-05-03 17:58:00,5.7703,5.77092,5.76946,5.76946,15000000.0
2005-05-03 17:59:00,5.76903,5.77054,5.76903,5.76933,13000000.0
2005-05-03 18:00:00,5.76848,5.7704,5.76848,5.76992,7000000.0
2005-05-03 18:01:00,5.76851,5.76994,5.76851,5.76918,18000000.0
2005-05-03 18:02:00,5.77046,5.77046,5.76954,5.76975,17000000.0
2005-05-03 18:03:00,5.7698,5.77018,5.76867,5.76958,16000000.0
2005-05-03 18:04:00,5.76935,5.76945,5.76841,5.76841,14000000.0
2005-05-03 18:05:00,5.76903,5.7693,5.76798,5.76875,13000000.0
2005-05-03 18:06:00,5.76825,5.76881,5.76762,5.76814,18000000.0
2005-05-03 18:07:00,5.76795,5.76831,5.76751,5.76791,12000000.0
2005-05-03 18:08:00,5.76826,5.76914,5.76748,5.76784,18000000.0
2005-05-03 18:09:00,5.76757,5.76894,5.76729,5.76803,12000000.0
2005-05-03 18:10:00,5.76831,5.76834,5.76754,5.76803,13000000.0
2005-05-03 18:11:00,5.76694,5.76884,5.76694,5.76884,10000000.0
2005-05-03 18:12:00,5.76869,5.76906,5.76853,5.76853,11000000.0
2005-05-03 18:13:00,5.76878,5.76912,5.7679,5.76803,14000000.0
2005-05-03 18:14:00,5.7687,5.76962,5.76832,5.76863,10000000.0
2005-05-03 18:15:00,5.76897,5.76905,5.76794,5.76894,10000000.0
2005-05-03 18:16:00,5.76848,5.76892,5.76785,5.76806,9000000.0
2005-05-03 18:17:00,5.76922,5.76937,5.76839,5.76844,18000000.0
2005-05-03 18:18:00,5.76801,5.76815,5.76626,5.76626,14000000.0
2005-05-03 18:19:00,5.76762,5.76795,5.76669,5.76672,10000000.0
2005-05-03 18:20:00,5.76676,5.76739,5.76552,5.76552,15000000.0
2005-05-03 18:21:00,5.76635,5.76694,5.76585,5.76663,18000000.0
2005-05-03 18:22:00,5.76628,5.76705,5.7661,5.76635,14000000.0
2005-05-03 18:23:00,5.76729,5.76745,5.76671,5.76674,7000000.0
2005-05-03 18:24:00,5.76676,5.76694,5.76628,5.76634,9000000.0
2005-05-03 18:25:00,5.76735,5.76749,5.76631,5.7666,13000000.0
2005-05-03 18:26:00,5.76684,5.76856,5.76684,5.76856,16000000.0
2005-05-03 18:27:00,5.76817,5.76829,5.76691,5.76691,14000000.0
2005-05-03 18:28:00,5.76707,5.76805,5.76662,5.76683,13000000.0
2005-05-03 18:29:00,5.76595,5.76725,5.76595,5.76725,11000000.0
2005-05-03 18:30:00,5.76762,5.76835,5.76675,5.76706,16000000.0
2005-05-03 18:31:00,5.76686,5.76736,5.76647,5.76697,12000000.0
2005-05-03 18:32:00,5.76743,5.76745,5.76686,5.76741,11000000.0
2005-05-03 18:33:00,5.7669,5.76756,5.7669,5.76701,13000000.0
2005-05-03 18:34:00,5.76615,5.76748,5.76615,5.76674,13000000.0
2005-05-03 18:35:00,5.76781,5.76794,5.76712,5.76744,18000000.0
2005-05-03 18:36:00,5.76759,5.76767,5.76642,5.76706,18000000.0
2005-05-03 18:37:00,5.76703,5.76748,5.76644,5.76748,18000000.0
2005-05-03 18:38:00,5.76635,5.7667,5.76613,5.76616,11000000.0
2005-05-03 18:39:00,5.76636,5.76654,5.7652,5.76654,11000000.0
2005-05-03 18:40:00,5.76541,5.76596,5.76484,5.76522,14000000.0
2005-05-03 18:41:00,5.76447,5.7662,5.76405,5.76591,16000000.0
2005-05-03 18:42:00,5.76627,5.76674,5.76548,5.76658,14000000.0
2005-05-03 18:43:00,5.76738,5.7678,5.76731,5.7678,10000000.0
2005-05-03 18:44:00,5.76802,5.76885,5.7671,5.76767,13000000.0
2005-05-03 18:45:00,5.76707,5.76821,5.76684,5.7675,13000000.0
2005-05-03 18:46:00,5.76761,5.76847,5.76753,5.76841,12000000.0
2005-05-03 18:47:00,5.76805,5.76845,5.76784,5.76822,14000000.0
2005-05-03 18:48:00,5.76853,5.76876,5.76751,5.76874,15000000.0
2005-05-03 18:49:00,5.76753,5.76813,5.76707,5.76804,12000000.0
2005-05-03 18:50:00,5.76804,5.76874,5.76751,5.76874,9000000.0
2005-05-03 18:51:00,5.76723,5.76746,5.7662,5.76746,17000000.0
2005-05-03 18:52:00,5.76714,5.76795,5.76713,5.76795,9000000.0
2005-05-03 18:53:00,5.7673,5.76845,5.76711,5.76845,14000000.0
2005-05-03 18:54:00,5.76829,5.76829,5.76732,5.76759,14000000.0
2005-05-03 18:55:00,5.76768,5.76768,5.76652,5.76652,10000000.0
2005-05-03 18:56:00,5.76651,5.76851,5.76651,5.76815,16000000.0
2005-05-03 18:57:00,5.76897,5.76942,5.76869,5.76936,17000000.0
2005-05-03 18:58:00,5.76935,5.76959,5.76909,5.7691,14000000.0
2005-05-03 18:59:00,5.76829,5.76869,5.76751,5.7682,14000000.0
2005-05-03 19:00:00,5.76968,5.76968,5.76879,5.76906,15000000.0
2005-05-03 19:01:00,5.76973,5.77044,5.76938,5.76938,15000000.0
2005-05-03 19:02:00,5.77003,5.77049,5.76917,5.76939,14000000.0
2005-05-03 19:03:00,5.77018,5.77022,5.76929,5.76978,14000000.0
2005-05-03 19:04:00,5.76976,5.77079,5.76973,5.76973,12000000.0
2005-05-03 19:05:00,5.76977,5.77056,5.76917,5.76917,15000000.0
2005-05-03 19:06:00,5.76979,5.76979,5.76875,5.76918,16000000.0
2005-05-03 19:07:00,5.76917,5.77027,5.76917,5.76961,20000000.0
2005-05-03 19:08:00,5.76987,5.7702,5.76912,5.76955,8000000.0
2005-05-03 19:09:00,5.77003,5.77036,5.76942,5.77036,17000000.0
2005-05-03 19:10:00,5.77083,5.77114,5.76988,5.77061,9000000.0
2005-05-03 19:11:00,5.77116,5.77129,5.77034,5.77077,16000000.0
2005-05-03 19:12:00,5.77084,5.77084,5.7695,5.7696,13000000.0
2005-05-03 19:13:00,5.77031,5.7706,5.7702,5.77041,10000000.0
2005-05-03 19:14:00,5.76946,5.77075,5.7694,5.76998,20000000.0
2005-05-03 19:15:00,5.76973,5.77091,5.76973,5.77041,12000000.0
2005-05-03 19:16:00,5.77063,5.77077,5.76997,5.77077,8000000.0
2005-05-03 19:17:00,5.77092,5.77106,5.7699,5.7699,18000000.0
2005-05-03 19:18:00,5.77027,5.77047,5.76985,5.77044,11000000.0
2005-05-03 19:19:00,5.77121,5.77186,5.77054,5.77095,12000000.0
2005-05-03 19:20:00,5.77044,5.77144,5.77021,5.77075,14000000.0
2005-05-03 19:21:00,5.77073,5.77079,5.76987,5.77017,13000000.0
2005-05-03 19:22:00,5.77023,5.77023,5.76887,5.7695,12000000.0
2005-05-03 19:23:00,5.76965,5.76988,5.7689,5.76918,14000000.0
2005-05-03 19:24:00,5.76823,5.76936,5.76823,5.76898,19000000.0
2005-05-03 19:25:00,5.7678,5.76965,5.7678,5.76965,8000000.0
2005-05-03 19:26:00,5.7693,5.76973,5.76874,5.76907,7000000.0
2005-05-03 19:27:00,5.76866,5.76933,5.76829,5.76877,20000000.0
2005-05-03 19:28:00,5.76898,5.76911,5.76878,5.76878,17000000.0
2005-05-03 19:29:00,5.76881,5.76897,5.76847,5.76897,10000000.0
2005-05-03 19:30:00,5.76975,5.77026,5.76935,5.76981,15000000.0
2005-05-03 19:31:00,5.77029,5.77056,5.76969,5.77,11000000.0
2005-05-03 19:32:00,5.7702,5.77088,5.77017,5.77038,9000000.0
2005-05-03 19:33:00,5.76947,5.77077,5.76947,5.77058,14000000.0
2005-05-03 19:34:00,5.77085,5.7709,5.77002,5.77082,17000000.0
2005-05-03 19:35:00,5.77109,5.7715,5.7706,5.77095,8000000.0
2005-05-03 19:36:00,5.77152,5.77162,5.77069,5.77141,15000000.0
2005-05-03 19:37:00,5.77071,5.77115,5.77018,5.77078,8000000.0
2005-05-03 19:38:00,5.77067,5.77157,5.77033,5.77068,15000000.0
2005-05-03 19:39:00,5.77089,5.77151,5.77029,5.77032,17000000.0
2005-05-03 19:40:00,5.77061,5.77161,5.77019,5.77019,16000000.0
2005-05-03 19:41:00,5.77046,5.77058,5.76987,5.77058,11000000.0
2005-05-03 19:42:00,5.77099,5.77175,5.77034,5.77034,15000000.0
2005-05-03 19:43:00,5.77169,5.77169,5.76969,5.76969,14000000.0
2005-05-03 19:44:00,5.77063,5.77063,5.76968,5.77006,14000000.0
2005-05-03 19:45:00,5.76967,5.77018,5.76881,5.76896,15000000.0
2005-05-03 19:46:00,5.7698,5.77067,5.7698,5.76983,15000000.0
2005-05-03 19:47:00,5.76941,5.77083,5.76927,5.77083,16000000.0
2005-05-03 19:48:00,5.77113,5.77131,5.771,5.77126,16000000.0
2005-05-03 19:49:00,5.77081,5.7709,5.77,5.77,8000000.0
2005-05-03 19:50:00,5.76982,5.77045,5.76939,5.76943,9000000.0
2005-05-03 19:51:00,5.76894,5.77073,5.76894,5.77058,19000000.0
2005-05-03 19:52:00,5.77051,5.77058,5.76967,5.77024,11000000.0
2005-05-03 19:53:00,5.77023,5.77078,5.76957,5.77024,14000000.0
2005-05-03 19:54:00,5.77032,5.77032,5.76922,5.7697,18000000.0
2005-05-03 19:55:00,5.76995,5.77093,5.76987,5.77042,13000000.0
2005-05-03 19:56:00,5.76962,5.77008,5.76931,5.77007,10000000.0
2005-05-03 19:57:00,5.76938,5.77077,5.76913,5.77077,16000000.0
2005-05-03 19:58:00,5.77057,5.77063,5.7695,5.77029,15000000.0
2005-05-03 19:59:00,5.77034,5.77034,5.76943,5.77007,14000000.0
2005-05-03 20:00:00,5.76943,5.76978,5.76875,5.76875,11000000.0
2005-05-03 20:01:00,5.76989,5.77018,5.76924,5.76924,24000000.0
2005-05-03 20:02:00,5.77085,5.77127,5.76978,5.77026,11000000.0
2005-05-03 20:03:00,5.77006,5.77054,5.76956,5.77026,11000000.0
2005-05-03 20:04:00,5.77051,5.77075,5.76987,5.77007,10000000.0
2005-05-03 20:05:00,5.76947,5.77027,5.76873,5.7696,17000000.0
2005-05-03 20:06:00,5.76946,5.77026,5.76922,5.77025,10000000.0
2005-05-03 20:07:00,5.76916,5.76996,5.76801,5.76949,14000000.0
2005-05-03 20:08:00,5.76937,5.76937,5.76793,5.76831,13000000.0
2005-05-03 20:09:00,5.76804,5.76882,5.76756,5.76808,11000000.0
2005-05-03 20:10:00,5.76907,5.76934,5.76866,5.76931,11000000.0
2005-05-03 20:11:00,5.76889,5.76985,5.76889,5.76935,9000000.0
2005-05-03 20:12:00,5.76893,5.76939,5.76786,5.76931,16000000.0
2005-05-03 20:13:00,5.76975,5.77033,5.7692,5.77033,11000000.0
2005-05-03 20:14:00,5.76944,5.77,5.76915,5.76915,19000000.0
2005-05-03 20:15:00,5.76893,5.76911,5.76751,5.76831,13000000.0
2005-05-03 20:16:00,5.76768,5.76853,5.76494,5.76599,15000000.0
2005-05-03 20:17:00,5.77015,5.77503,5.77015,5.77503,8000000.0
2005-05-03 20:18:00,5.77912,5.78026,5.77696,5.77747,14000000.0
2005-05-03 20:19:00,5.77603,5.77945,5.77527,5.77825,14000000.0
2005-05-03 20:20:00,5.77782,5.78035,5.77782,5.77957,12000000.0
2005-05-03 20:21:00,5.77985,5.78204,5.77907,5.78007,9000000.0
2005-05-03 20:22:00,5.78038,5.78306,5.78038,5.78179,17000000.0
2005-05-03 20:23:00,5.78221,5.78284,5.78133,5.78238,11000000.0
2005-05-03 20:24:00,5.78308,5.78403,5.78204,5.78367,16000000.0
2005-05-03 20:25:00,5.78495,5.78546,5.78218,5.78218,11000000.0
2005-05-03 20:26:00,5.78184,5.78253,5.78063,5.78152,8000000.0
2005-05-03 20:27:00,5.78212,5.78335,5.78209,5.78317,13000000.0
2005-05-03 20:28:00,5.78263,5.78265,5.78189,5.78204,15000000.0
2005-05-03 20:29:00,5.78104,5.78135,5.77892,5.77892,16000000.0
2005-05-03 20:30:00,5.77691,5.77784,5.7759,5.77645,8000000.0
2005-05-03 20:31:00,5.77572,5.77657,5.77505,5.77505,18000000.0
2005-05-03 20:32:00,5.77384,5.77524,5.77369,5.77482,7000000.0
2005-05-03 20:33:00,5.77476,5.77476,5.77256,5.77349,13000000.0
2005-05-03 20:34:00,5.77362,5.77582,5.77362,5.77466,13000000.0
2005-05-03 20:35:00,5.77567,5.77627,5.77497,5.77586,9000000.0
2005-05-03 20:36:00,5.77774,5.77894,5.77712,5.77759,17000000.0
2005-05-03 20:37:00,5.77923,5.77968,5.779,5.77934,14000000.0
2005-05-03 20:38:00,5.77941,5.77962,5.77807,5.77844,16000000.0
2005-05-03 20:39:00,5.7784,5.77887,5.77645,5.77887,14000000.0
2005-05-03 20:40:00,5.78026,5.78058,5.77885,5.77951,17000000.0
2005-05-03 20:41:00,5.77847,5.7786,5.77601,5.77687,16000000.0
2005-05-03 20:42:00,5.77627,5.77715,5.77615,5.77644,22000000.0
2005-05-03 20:43:00,5.77617,5.77715,5.77507,5.77712,18000000.0
2005-05-03 20:44:00,5.77669,5.77742,5.77589,5.77589,16000000.0
2005-05-03 20:45:00,5.77629,5.77795,5.77549,5.77795,8000000.0
2005-05-03 20:46:00,5.78005,5.78112,5.77872,5.78081,19000000.0
2005-05-03 20:47:00,5.78142,5.78283,5.78123,5.78184,12000000.0
2005-05-03 20:48:00,5.78296,5.78321,5.78125,5.78167,9000000.0
2005-05-03 20:49:00,5.78183,5.78303,5.78142,5.78303,19000000.0
2005-05-03 20:50:00,5.78262,5.78286,5.78143,5.78143,15000000.0
2005-05-03 20:51:00,5.78062,5.78282,5.78062,5.78254,9000000.0
2005-05-03 20:52:00,5.78203,5.78207,5.78098,5.78155,11000000.0
2005-05-03 20:53:00,5.78139,5.78229,5.78118,5.78144,15000000.0
2005-05-03 20:54:00,5.78116,5.78167,5.78034,5.78129,12000000.0
2005-05-03 20:55:00,5.78184,5.78251,5.78099,5.78184,18000000.0
2005-05-03 20:56:00,5.78156,5.78215,5.7805,5.78192,12000000.0
2005-05-03 20:57:00,5.78217,5.78217,5.78021,5.78021,13000000.0
2005-05-03 20:58:00,5.7783,5.78031,5.7783,5.78031,11000000.0
2005-05-03 20:59:00,5.78058,5.78068,5.77918,5.78009,11000000.0
2005-05-03 21:00:00,5.78234,5.78234,5.78054,5.78098,17000000.0
2005-05-03 21:01:00,5.78031,5.7815,5.78007,5.78089,10000000.0
2005-05-03 21:02:00,5.78047,5.78068,5.77952,5.77975,8000000.0
2005-05-03 21:03:00,5.78112,5.7813,5.77887,5.77985,19000000.0
2005-05-03 21:04:00,5.77996,5.7802,5.77889,5.77898,18000000.0
2005-05-03 21:05:00,5.77875,5.7797,5.77871,5.77918,14000000.0
2005-05-03 21:06:00,5.77845,5.77845,5.77592,5.77683,12000000.0
2005-05-03 21:07:00,5.77703,5.77706,5.7764,5.77706,10000000.0
2005-05-03 21:08:00,5.77614,5.77672,5.77463,5.77514,14000000.0
2005-05-03 21:09:00,5.77498,5.77568,5.77402,5.77518,16000000.0
2005-05-03 21:10:00,5.77588,5.77604,5.77526,5.77591,15000000.0
2005-05-03 21:11:00,5.77574,5.77647,5.77496,5.7754,13000000.0
2005-05-03 21:12:00,5.77587,5.77631,5.77532,5.77555,10000000.0
2005-05-03 21:13:00,5.77471,5.77485,5.77341,5.77341,14000000.0
2005-05-03 21:14:00,5.77377,5.77411,5.77332,5.77405,10000000.0
2005-05-03 21:15:00,5.775,5.7756,5.77468,5.77494,15000000.0
2005-05-03 21:16:00,5.77476,5.77559,5.77445,5.77475,11000000.0
2005-05-03 21:17:00,5.77474,5.77474,5.77357,5.77406,13000000.0
2005-05-03 21:18:00,5.77419,5.77474,5.77358,5.77388,17000000.0
2005-05-03 21:19:00,5.77428,5.77587,5.77428,5.77587,12000000.0
2005-05-03 21:20:00,5.77448,5.77561,5.77448,5.77545,14000000.0
2005-05-03 21:21:00,5.77506,5.77571,5.77501,5.77571,11000000.0
2005-05-03 21:22:00,5.77598,5.77598,5.77509,5.77536,9000000.0
2005-05-03 21:23:00,5.77463,5.77693,5.77463,5.77693,7000000.0
2005-05-03 21:24:00,5.77728,5.77755,5.77622,5.77675,11000000.0
2005-05-03 21:25:00,5.77632,5.77756,5.77632,5.77744,7000000.0
2005-05-03 21:26:00,5.77759,5.77835,5.77712,5.77753,13000000.0
2005-05-03 21:27:00,5.77788,5.77859,5.77771,5.77795,11000000.0
2005-05-03 21:28:00,5.77794,5.77822,5.777,5.77749,15000000.0
2005-05-03 21:29:00,5.77783,5.77827,5.77627,5.77627,12000000.0
2005-05-03 21:30:00,5.77511,5.77704,5.77511,5.77678,10000000.0
2005-05-03 21:31:00,5.77731,5.77757,5.77584,5.77584,10000000.0
2005-05-03 21:32:00,5.77654,5.77654,5.77519,5.77531,12000000.0
2005-05-03 21:33:00,5.77632,5.77632,5.77411,5.77411,19000000.0
2005-05-03 21:34:00,5.77444,5.77444,5.77367,5.77381,8000000.0
2005-05-03 21:35:00,5.77286,5.77464,5.77286,5.77424,20000000.0
2005-05-03 21:36:00,5.77373,5.77458,5.77359,5.77381,19000000.0
2005-05-03 21:37:00,5.77396,5.77405,5.7728,5.77362,19000000.0
2005-05-03 21:38:00,5.77376,5.77391,5.77277,5.77386,13000000.0
2005-05-03 21:39:00,5.77323,5.77442,5.77313,5.77396,17000000.0
2005-05-03 21:40:00,5.77425,5.77476,5.77396,5.77463,7000000.0
2005-05-03 21:41:00,5.77563,5.77608,5.77492,5.77513,11000000.0
2005-05-03 21:42:00,5.77596,5.77596,5.77486,5.77486,18000000.0
2005-05-03 21:43:00,5.77478,5.77555,5.77443,5.77496,13000000.0
2005-05-03 21:44:00,5.77497,5.77593,5.77484,5.77593,16000000.0
2005-05-03 21:45:00,5.77586,5.77619,5.77528,5.77571,11000000.0
2005-05-03 21:46:00,5.77652,5.77698,5.77583,5.77638,13000000.0
2005-05-03 21:47:00,5.77647,5.77647,5.7752,5.77536,13000000.0
2005-05-03 21:48:00,5.77511,5.77625,5.77511,5.77625,17000000.0
2005-05-03 21:49:00,5.7752,5.77626,5.7752,5.77626,8000000.0
2005-05-03 21:50:00,5.77586,5.77603,5.77544,5.77558,11000000.0
2005-05-03 21:51:00,5.77613,5.77677,5.77579,5.77579,13000000.0
2005-05-03 21:52:00,5.77626,5.77656,5.77585,5.77649,13000000.0
2005-05-03 21:53:00,5.77512,5.77688,5.775,5.77688,14000000.0
2005-05-03 21:54:00,5.77607,5.77664,5.77533,5.77664,11000000.0
2005-05-03 21:55:00,5.7763,5.7763,5.77454,5.77539,17000000.0
2005-05-03 21:56:00,5.77544,5.77544,5.77366,5.77366,12000000.0
2005-05-03 21:57:00,5.77214,5.77274,5.76489,5.76764,16000000.0
2005-05-03 21:58:00,5.76803,5.76915,5.76773,5.76872,9000000.0
2005-05-03 21:59:00,5.76974,5.77099,5.76918,5.77004,18000000.0
2005-05-03 22:00:00,5.76912,5.76988,5.76675,5.76675,13000000.0
2005-05-03 22:01:00,5.76663,5.76815,5.76552,5.76815,11000000.0
2005-05-03 22:02:00,5.76888,5.77033,5.76888,5.77032,17000000.0
2005-05-03 22:03:00,5.77005,5.77104,5.76956,5.77054,23000000.0
2005-05-03 22:04:00,5.77007,5.77052,5.76913,5.7704,15000000.0
2005-05-03 22:05:00,5.7703,5.77092,5.76983,5.76983,14000000.0
2005-05-03 22:06:00,5.77033,5.77059,5.76914,5.76936,15000000.0
2005-05-03 22:07:00,5.76917,5.7704,5.76917,5.77011,9000000.0
2005-05-03 22:08:00,5.77056,5.77059,5.76979,5.77002,18000000.0
2005-05-03 22:09:00,5.77024,5.77168,5.76996,5.77168,11000000.0
2005-05-03 22:10:00,5.77147,5.7722,5.77147,5.77187,7000000.0
2005-05-03 22:11:00,5.77209,5.77252,5.7712,5.77157,8000000.0
2005-05-03 22:12:00,5.77145,5.77216,5.77107,5.7716,16000000.0
2005-05-03 22:13:00,5.77024,5.77166,5.77016,5.77166,24000000.0
2005-05-03 22:14:00,5.77182,5.77182,5.77088,5.77088,9000000.0
2005-05-03 22:15:00,5.77097,5.7722,5.77097,5.77138,10000000.0
2005-05-03 22:16:00,5.77236,5.77266,5.77153,5.77266,13000000.0
2005-05-03 22:17:00,5.77252,5.77301,5.77155,5.77266,20000000.0
2005-05-03 22:18:00,5.77189,5.77219,5.7708,5.77187,11000000.0
2005-05-03 22:19:00,5.7721,5.77232,5.77144,5.77222,15000000.0
2005-05-03 22:20:00,5.7725,5.77321,5.77217,5.77321,16000000.0
2005-05-03 22:21:00,5.77255,5.77255,5.77127,5.77187,12000000.0
2005-05-03 22:22:00,5.77198,5.77253,5.77141,5.77202,14000000.0
2005-05-03 22:23:00,5.77165,5.77216,5.77112,5.77216,11000000.0
2005-05-03 22:24:00,5.77186,5.77186,5.77089,5.77118,16000000.0
2005-05-03 22:25:00,5.77062,5.77191,5.7705,5.77111,14000000.0
2005-05-03 22:26:00,5.77206,5.77221,5.77122,5.77122,10000000.0
2005-05-03 22:27:00,5.77097,5.77207,5.77097,5.77181,14000000.0
2005-05-03 22:28:00,5.77235,5.77323,5.77216,5.77253,12000000.0
2005-05-03 22:29:00,5.77176,5.77352,5.77176,5.77318,13000000.0
2005-05-03 22:30:00,5.7726,5.77285,5.77196,5.77272,8000000.0
2005-05-03 22:31:00,5.77393,5.77393,5.77251,5.77281,11000000.0
2005-05-03 22:32:00,5.77435,5.77435,5.77264,5.77318,20000000.0
2005-05-03 22:33:00,5.77394,5.77621,5.77337,5.77621,11000000.0
2005-05-03 22:34:00,5.77606,5.77634,5.77553,5.77578,10000000.0
2005-05-03 22:35:00,5.77647,5.77687,5.77604,5.77663,13000000.0
2005-05-03 22:36:00,5.77667,5.77672,5.77555,5.77567,9000000.0
2005-05-03 22:37:00,5.77566,5.77605,5.77497,5.77506,13000000.0
2005-05-03 22:38:00,5.77628,5.77628,5.77519,5.77519,9000000.0
2005-05-03 22:39:00,5.77468,5.77639,5.77445,5.77614,12000000.0
2005-05-03 22:40:00,5.77606,5.77643,5.77541,5.77584,9000000.0
2005-05-03 22:41:00,5.77604,5.77614,5.77479,5.7759,14000000.0
2005-05-03 22:42:00,5.77565,5.77611,5.77472,5.77539,13000000.0
2005-05-03 22:43:00,5.77542,5.77646,5.77457,5.77646,12000000.0
2005-05-03 22:44:00,5.77682,5.77729,5.77614,5.7771,15000000.0
2005-05-03 22:45:00,5.77611,5.77735,5.77593,5.77621,13000000.0
2005-05-03 22:46:00,5.77531,5.77581,5.77513,5.77545,14000000.0
2005-05-03 22:47:00,5.77552,5.77608,5.7751,5.7751,15000000.0
2005-05-03 22:48:00,5.77619,5.77702,5.77619,5.77675,13000000.0
2005-05-03 22:49:00,5.7766,5.7766,5.77513,5.77513,13000000.0
2005-05-03 22:50:00,5.77646,5.77697,5.77593,5.77593,15000000.0
2005-05-03 22:51:00,5.77545,5.77672,5.77532,5.77672,14000000.0
2005-05-03 22:52:00,5.77636,5.77659,5.77581,5.77624,9000000.0
2005-05-03 22:53:00,5.77604,5.77654,5.77519,5.7763,15000000.0
2005-05-03 22:54:00,5.77656,5.77722,5.77598,5.77598,17000000.0
2005-05-03 22:55:00,5.77581,5.77673,5.77581,5.77609,16000000.0
2005-05-03 22:56:00,5.77653,5.77683,5.77627,5.77627,13000000.0
2005-05-03 22:57:00,5.77616,5.77633,5.77535,5.77596,8000000.0
2005-05-03 22:58:00,5.77648,5.77665,5.77613,5.77613,8000000.0
2005-05-03 22:59:00,5.77661,5.77852,5.77654,5.77851,19000000.0
2005-05-03 23:00:00,5.77746,5.77782,5.7773,5.77748,10000000.0
2005-05-03 23:01:00,5.7776,5.77783,5.77685,5.7769,7000000.0
2005-05-03 23:02:00,5.77671,5.77705,5.77576,5.77604,15000000.0
2005-05-03 23:03:00,5.77592,5.77723,5.77592,5.77617,17000000.0
2005-05-03 23:04:00,5.77752,5.77753,5.77664,5.77735,19000000.0
2005-05-03 23:05:00,5.77665,5.77737,5.77636,5.77659,9000000.0
2005-05-03 23:06:00,5.77668,5.77747,5.77623,5.77629,12000000.0
2005-05-03 23:07:00,5.77733,5.77795,5.77689,5.77728,14000000.0
2005-05-03 23:08:00,5.77731,5.77844,5.77731,5.77745,16000000.0
2005-05-03 23:09:00,5.77795,5.77795,5.77594,5.77594,9000000.0
2005-05-03 23:10:00,5.77549,5.77745,5.77549,5.77732,12000000.0
2005-05-03 23:11:00,5.77687,5.7776,5.77648,5.77736,14000000.0
2005-05-03 23:12:00,5.77757,5.77809,5.77742,5.77743,7000000.0
2005-05-03 23:13:00,5.77775,5.77909,5.77775,5.77842,14000000.0
2005-05-03 23:14:00,5.77888,5.77892,5.77756,5.77756,19000000.0
2005-05-03 23:15:00,5.77723,5.77794,5.77666,5.77794,13000000.0
2005-05-03 23:16:00,5.78001,5.78001,5.7785,5.7787,15000000.0
2005-05-03 23:17:00,5.77814,5.77827,5.77764,5.77788,11000000.0
2005-05-03 23:18:00,5.77792,5.77798,5.77721,5.77794,12000000.0
2005-05-03 23:19:00,5.77736,5.77762,5.77614,5.77614,14000000.0
2005-05-03 23:20:00,5.7761,5.77785,5.7761,5.77785,19000000.0
2005-05-03 23:21:00,5.7765,5.77786,5.7765,5.77725,7000000.0
2005-05-03 23:22:00,5.77773,5.77773,5.77631,5.77696,15000000.0
2005-05-03 23:23:00,5.77744,5.77853,5.77744,5.77849,11000000.0
2005-05-03 23:24:00,5.7785,5.77851,5.77722,5.77722,14000000.0
2005-05-03 23:25:00,5.77818,5.77913,5.77806,5.77817,11000000.0
2005-05-03 23:26:00,5.7776,5.77833,5.777,5.777,14000000.0
2005-05-03 23:27:00,5.77741,5.77821,5.77736,5.7775,11000000.0
2005-05-03 23:28:00,5.77867,5.77876,5.77801,5.77801,12000000.0
2005-05-03 23:29:00,5.77928,5.77928,5.77752,5.77791,16000000.0
2005-05-03 23:30:00,5.77709,5.77817,5.77709,5.77748,20000000.0
2005-05-03 23:31:00,5.7775,5.7775,5.77664,5.77695,11000000.0
2005-05-03 23:32:00,5.7775,5.77876,5.7773,5.77876,16000000.0
2005-05-03 23:33:00,5.77909,5.77928,5.77897,5.77897,12000000.0
2005-05-03 23:34:00,5.77901,5.77929,5.77892,5.77896,13000000.0
2005-05-03 23:35:00,5.77712,5.77712,5.77592,5.77691,9000000.0
2005-05-03 23:36:00,5.77714,5.77714,5.7763,5.77695,9000000.0
2005-05-03 23:37:00,5.77734,5.77844,5.77734,5.77844,14000000.0
2005-05-03 23:38:00,5.77818,5.77831,5.77747,5.77756,13000000.0
2005-05-03 23:39:00,5.77728,5.77735,5.7766,5.7766,17000000.0
2005-05-03 23:40:00,5.77614,5.77707,5.7758,5.77636,12000000.0
2005-05-03 23:41:00,5.7767,5.77696,5.77606,5.77657,17000000.0
2005-05-03 23:42:00,5.77683,5.77726,5.77651,5.77651,22000000.0
2005-05-03 23:43:00,5.7767,5.77672,5.77597,5.7767,15000000.0
2005-05-03 23:44:00,5.77721,5.7781,5.77721,5.7781,14000000.0
2005-05-03 23:45:00,5.77692,5.77713,5.77628,5.77628,20000000.0
2005-05-03 23:46:00,5.77643,5.77763,5.77602,5.77602,14000000.0
2005-05-03 23:47:00,5.77712,5.77732,5.77627,5.77676,10000000.0
2005-05-03 23:48:00,5.77757,5.77757,5.77616,5.77688,18000000.0
2005-05-03 23:49:00,5.77725,5.77795,5.77674,5.77704,14000000.0
2005-05-03 23:50:00,5.77718,5.77718,5.7764,5.77669,13000000.0
2005-05-03 23:51:00,5.77702,5.77753,5.77632,5.77753,8000000.0
2005-05-03 23:52:00,5.77742,5.77742,5.77559,5.77681,16000000.0
2005-05-03 23:53:00,5.77742,5.77742,5.77644,5.77686,18000000.0
2005-05-03 23:54:00,5.77601,5.77688,5.77538,5.7764,12000000.0
2005-05-03 23:55:00,5.7766,5.77763,5.7766,5.77741,19000000.0
2005-05-03 23:56:00,5.77802,5.7782,5.77677,5.77819,14000000.0
2005-05-03 23:57:00,5.77701,5.77711,5.77582,5.77622,16000000.0
2005-05-03 23:58:00,5.77632,5.77742,5.77632,5.77741,13000000.0
2005-05-03 23:59:00,5.77716,5.77719,5.77595,5.77595,14000000.0
2005-05-04 00:00:00,5.77664,5.77746,5.77605,5.77746,17000000.0
2005-05-04 00:01:00,5.77764,5.77764,5.77625,5.77625,12000000.0
2005-05-04 00:02:00,5.7761,5.77668,5.77541,5.77619,15000000.0
2005-05-04 00:03:00,5.77651,5.77762,5.77639,5.77689,14000000.0
2005-05-04 00:04:00,5.7763,5.77691,5.77564,5.77656,12000000.0
2005-05-04 00:05:00,5.77769,5.77769,5.7758,5.77604,12000000.0
2005-05-04 00:06:00,5.77606,5.77639,5.77524,5.77582,12000000.0
2005-05-04 00:07:00,5.77457,5.77538,5.77427,5.77503,11000000.0
2005-05-04 00:08:00,5.77502,5.7764,5.77471,5.77486,15000000.0
2005-05-04 00:09:00,5.77472,5.77585,5.77472,5.77554,12000000.0
2005-05-04 00:10:00,5.77591,5.77764,5.77591,5.77764,19000000.0
2005-05-04 00:11:00,5.77777,5.77796,5.77777,5.77784,8000000.0
2005-05-04 00:12:00,5.77798,5.77798,5.77765,5.77766,9000000.0
2005-05-04 00:13:00,5.7774,5.7774,5.7768,5.7774,13000000.0
2005-05-04 00:14:00,5.77776,5.77801,5.77771,5.77788,14000000.0
2005-05-04 00:15:00,5.77738,5.77738,5.77515,5.77515,12000000.0
2005-05-04 00:16:00,5.77605,5.77689,5.77571,5.77689,12000000.0
2005-05-04 00:17:00,5.77712,5.77748,5.77691,5.77691,10000000.0
2005-05-04 00:18:00,5.77664,5.77754,5.77645,5.77669,19000000.0
2005-05-04 00:19:00,5.77798,5.77798,5.77616,5.77616,12000000.0
2005-05-04 00:20:00,5.77595,5.77714,5.77595,5.77656,11000000.0
2005-05-04 00:21:00,5.77715,5.77789,5.77677,5.77789,14000000.0
2005-05-04 00:22:00,5.77846,5.77858,5.77835,5.77855,13000000.0
2005-05-04 00:23:00,5.77798,5.77811,5.77691,5.77691,13000000.0
2005-05-04 00:24:00,5.77638,5.77638,5.77567,5.77637,9000000.0
2005-05-04 00:25:00,5.77645,5.7776,5.77519,5.7776,13000000.0
2005-05-04 00:26:00,5.77737,5.77737,5.77526,5.77526,14000000.0
2005-05-04 00:27:00,5.77662,5.77751,5.77655,5.77751,15000000.0
2005-05-04 00:28:00,5.77724,5.77724,5.77601,5.77603,7000000.0
2005-05-04 00:29:00,5.77636,5.77729,5.77627,5.77682,17000000.0
2005-05-04 00:30:00,5.77756,5.77805,5.77756,5.77781,9000000.0
2005-05-04 00:31:00,5.7774,5.7778,5.77602,5.77602,13000000.0
2005-05-04 00:32:00,5.77781,5.7793,5.77781,5.7793,8000000.0
2005-05-04 00:33:00,5.77728,5.77728,5.7754,5.77557,19000000.0
2005-05-04 00:34:00,5.77602,5.77702,5.77584,5.77701,15000000.0
2005-05-04 00:35:00,5.77715,5.77849,5.77655,5.77849,12000000.0
2005-05-04 00:36:00,5.77788,5.77788,5.77628,5.7769,15000000.0
2005-05-04 00:37:00,5.77665,5.77709,5.77659,5.77672,15000000.0
2005-05-04 00:38:00,5.77685,5.77699,5.7757,5.7757,18000000.0
2005-05-04 00:39:00,5.77658,5.77658,5.77463,5.77616,20000000.0
2005-05-04 00:40:00,5.77624,5.77685,5.77624,5.77635,10000000.0
2005-05-04 00:41:00,5.77559,5.77588,5.77555,5.77565,9000000.0
2005-05-04 00:42:00,5.7766,5.77705,5.77532,5.77532,16000000.0
2005-05-04 00:43:00,5.77504,5.77504,5.77403,5.77435,16000000.0
2005-05-04 00:44:00,5.77486,5.77507,5.77456,5.77469,10000000.0
2005-05-04 00:45:00,5.77489,5.77558,5.77402,5.77474,16000000.0
2005-05-04 00:46:00,5.77373,5.77493,5.77373,5.77493,12000000.0
2005-05-04 00:47:00,5.77536,5.77542,5.77469,5.775,8000000.0
2005-05-04 00:48:00,5.77371,5.77462,5.7734,5.77359,16000000.0
2005-05-04 00:49:00,5.77326,5.7733,5.77195,5.77215,11000000.0
2005-05-04 00:50:00,5.77246,5.77246,5.77171,5.77171,9000000.0
2005-05-04 00:51:00,5.77246,5.77268,5.7717,5.7724,9000000.0
2005-05-04 00:52:00,5.77311,5.77396,5.77267,5.77369,18000000.0
2005-05-04 00:53:00,5.77236,5.77236,5.77112,5.77132,12000000.0
2005-05-04 00:54:00,5.77148,5.77216,5.77148,5.77203,12000000.0
2005-05-04 00:55:00,5.77208,5.77208,5.7703,5.77071,11000000.0
2005-05-04 00:56:00,5.77095,5.77177,5.76992,5.77007,14000000.0
2005-05-04 00:57:00,5.76999,5.77104,5.76996,5.77104,15000000.0
2005-05-04 00:58:00,5.7713,5.77176,5.77032,5.77032,9000000.0
2005-05-04 00:59:00,5.77098,5.77133,5.77053,5.77112,17000000.0
2005-05-04 01:00:00,5.77105,5.77112,5.76962,5.76962,12000000.0
2005-05-04 01:01:00,5.77065,5.77134,5.77054,5.77083,15000000.0
2005-05-04 01:02:00,5.77127,5.77192,5.77081,5.77081,10000000.0
2005-05-04 01:03:00,5.77211,5.77259,5.77152,5.77259,13000000.0
2005-05-04 01:04:00,5.77215,5.77323,5.77215,5.77265,13000000.0
2005-05-04 01:05:00,5.77387,5.77393,5.773,5.77309,13000000.0
2005-05-04 01:06:00,5.77385,5.77385,5.77219,5.7727,12000000.0
2005-05-04 01:07:00,5.77234,5.7727,5.77173,5.77206,13000000.0
2005-05-04 01:08:00,5.77216,5.77258,5.77186,5.77226,15000000.0
2005-05-04 01:09:00,5.7724,5.77334,5.77221,5.77328,17000000.0
2005-05-04 01:10:00,5.7738,5.77406,5.77282,5.77282,10000000.0
2005-05-04 01:11:00,5.7721,5.77326,5.77195,5.7724,11000000.0
2005-05-04 01:12:00,5.77213,5.77408,5.77213,5.77354,10000000.0
2005-05-04 01:13:00,5.77427,5.77503,5.77331,5.77331,11000000.0
2005-05-04 01:14:00,5.77437,5.77437,5.77243,5.77271,13000000.0
2005-05-04 01:15:00,5.77286,5.77467,5.77286,5.77379,9000000.0
2005-05-04 01:16:00,5.77346,5.77369,5.77313,5.77313,12000000.0
2005-05-04 01:17:00,5.77411,5.77411,5.77281,5.77398,11000000.0
2005-05-04 01:18:00,5.77267,5.77315,5.77267,5.77313,12000000.0
2005-05-04 01:19:00,5.77357,5.77489,5.77357,5.77373,19000000.0
2005-05-04 01:20:00,5.77369,5.77492,5.77324,5.77492,11000000.0
2005-05-04 01:21:00,5.77358,5.77502,5.77358,5.77502,12000000.0
2005-05-04 01:22:00,5.77504,5.77504,5.77411,5.77411,9000000.0
2005-05-04 01:23:00,5.77309,5.77309,5.77194,5.77208,13000000.0
2005-05-04 01:24:00,5.7722,5.77345,5.7722,5.77302,14000000.0
2005-05-04 01:25:00,5.77317,5.77393,5.77317,5.77361,11000000.0
2005-05-04 01:26:00,5.77311,5.77372,5.77294,5.77355,10000000.0
2005-05-04 01:27:00,5.77338,5.77422,5.77333,5.77366,17000000.0
2005-05-04 01:28:00,5.77287,5.77394,5.77241,5.77241,13000000.0
2005-05-04 01:29:00,5.77364,5.77517,5.77348,5.77517,19000000.0
2005-05-04 01:30:00,5.77566,5.77566,5.77369,5.77369,15000000.0
2005-05-04 01:31:00,5.77311,5.77367,5.77255,5.77367,15000000.0
2005-05-04 01:32:00,5.77339,5.77339,5.77248,5.77306,12000000.0
2005-05-04 01:33:00,5.77311,5.77427,5.77311,5.77427,8000000.0
2005-05-04 01:34:00,5.77486,5.77486,5.77267,5.77349,18000000.0
2005-05-04 01:35:00,5.77312,5.77377,5.7727,5.77302,12000000.0
2005-05-04 01:36:00,5.77319,5.7741,5.77319,5.7741,16000000.0
2005-05-04 01:37:00,5.77296,5.77379,5.77295,5.77363,15000000.0
2005-05-04 01:38:00,5.77368,5.77457,5.77278,5.77379,18000000.0
2005-05-04 01:39:00,5.77437,5.77467,5.7738,5.7738,10000000.0
2005-05-04 01:40:00,5.77493,5.77567,5.77391,5.77391,11000000.0
2005-05-04 01:41:00,5.77447,5.77454,5.77393,5.7741,16000000.0
2005-05-04 01:42:00,5.77346,5.77381,5.77288,5.77378,14000000.0
2005-05-04 01:43:00,5.77345,5.77413,5.77322,5.77325,16000000.0
2005-05-04 01:44:00,5.7737,5.77397,5.7724,5.7724,15000000.0
2005-05-04 01:45:00,5.77397,5.77439,5.77358,5.77377,16000000.0
2005-05-04 01:46:00,5.77346,5.77471,5.77319,5.77471,9000000.0
2005-05-04 01:47:00,5.77554,5.77577,5.77543,5.7756,17000000.0
2005-05-04 01:48:00,5.77379,5.77393,5.7727,5.77342,16000000.0
2005-05-04 01:49:00,5.77409,5.7742,5.77316,5.77397,10000000.0
2005-05-04 01:50:00,5.7744,5.77488,5.77423,5.77488,11000000.0
2005-05-04 01:51:00,5.77492,5.77502,5.77422,5.77435,12000000.0
2005-05-04 01:52:00,5.77427,5.77555,5.77391,5.77555,12000000.0
2005-05-04 01:53:00,5.77586,5.77586,5.77444,5.77444,18000000.0
2005-05-04 01:54:00,5.77325,5.77419,5.77325,5.77403,14000000.0
2005-05-04 01:55:00,5.77427,5.7746,5.77329,5.77392,18000000.0
2005-05-04 01:56:00,5.77429,5.77448,5.77316,5.77316,8000000.0
2005-05-04 01:57:00,5.77396,5.77396,5.77264,5.77323,13000000.0
2005-05-04 01:58:00,5.7739,5.77423,5.77324,5.77355,11000000.0
2005-05-04 01:59:00,5.77384,5.77419,5.77381,5.77415,11000000.0
2005-05-04 02:00:00,5.77446,5.77504,5.77377,5.77441,16000000.0
2005-05-04 02:01:00,5.77482,5.77617,5.77437,5.77617,21000000.0
2005-05-04 02:02:00,5.77636,5.77636,5.77544,5.77555,10000000.0
2005-05-04 02:03:00,5.77422,5.77467,5.77389,5.77389,8000000.0
2005-05-04 02:04:00,5.77324,5.77511,5.77324,5.77379,14000000.0
2005-05-04 02:05:00,5.77379,5.77518,5.77331,5.77518,14000000.0
2005-05-04 02:06:00,5.77533,5.77533,5.77388,5.77418,15000000.0
2005-05-04 02:07:00,5.77452,5.77488,5.77285,5.77285,10000000.0
2005-05-04 02:08:00,5.77281,5.77448,5.77281,5.77389,16000000.0
2005-05-04 02:09:00,5.77436,5.77528,5.77432,5.77451,18000000.0
2005-05-04 02:10:00,5.77428,5.77583,5.77428,5.77449,16000000.0
2005-05-04 02:11:00,5.7741,5.77436,5.77383,5.77394,14000000.0
2005-05-04 02:12:00,5.77409,5.77552,5.77409,5.77551,10000000.0
2005-05-04 02:13:00,5.77584,5.77618,5.77584,5.77618,15000000.0
2005-05-04 02:14:00,5.77556,5.77556,5.77441,5.77441,19000000.0
2005-05-04 02:15:00,5.77419,5.77448,5.77323,5.77394,12000000.0
2005-05-04 02:16:00,5.77391,5.77467,5.77315,5.77315,18000000.0
2005-05-04 02:17:00,5.77455,5.77541,5.77436,5.77436,14000000.0
2005-05-04 02:18:00,5.77405,5.77483,5.77405,5.77483,12000000.0
2005-05-04 02:19:00,5.7749,5.77516,5.77385,5.77385,14000000.0
2005-05-04 02:20:00,5.77428,5.77516,5.77385,5.77443,13000000.0
2005-05-04 02:21:00,5.7752,5.77522,5.77329,5.77351,15000000.0
2005-05-04 02:22:00,5.77391,5.77392,5.77278,5.77392,13000000.0
2005-05-04 02:23:00,5.77375,5.77412,5.77273,5.77356,16000000.0
2005-05-04 02:24:00,5.77558,5.77595,5.77478,5.77504,17000000.0
2005-05-04 02:25:00,5.77483,5.77524,5.77429,5.77507,10000000.0
2005-05-04 02:26:00,5.7741,5.7741,5.77296,5.77334,13000000.0
2005-05-04 02:27:00,5.77431,5.77431,5.77279,5.77285,7000000.0
2005-05-04 02:28:00,5.77285,5.77285,5.77131,5.77153,9000000.0
2005-05-04 02:29:00,5.77189,5.77355,5.77189,5.77355,20000000.0
2005-05-04 02:30:00,5.77282,5.7738,5.7724,5.7738,11000000.0
2005-05-04 02:31:00,5.77412,5.77412,5.77279,5.77311,9000000.0
2005-05-04 02:32:00,5.77161,5.77257,5.77117,5.77193,13000000.0
2005-05-04 02:33:00,5.77189,5.77377,5.77169,5.77169,14000000.0
2005-05-04 02:34:00,5.77164,5.77164,5.76969,5.76969,17000000.0
2005-05-04 02:35:00,5.77049,5.7714,5.7699,5.771,15000000.0
2005-05-04 02:36:00,5.77131,5.77131,5.77007,5.77007,14000000.0
2005-05-04 02:37:00,5.77113,5.77113,5.77018,5.77028,13000000.0
2005-05-04 02:38:00,5.7709,5.77107,5.77009,5.77065,14000000.0
2005-05-04 02:39:00,5.77102,5.77206,5.77095,5.77206,15000000.0
2005-05-04 02:40:00,5.77196,5.77196,5.77077,5.77102,12000000.0
2005-05-04 02:41:00,5.77049,5.77097,5.77025,5.77073,13000000.0
2005-05-04 02:42:00,5.76933,5.77096,5.76893,5.76925,16000000.0
2005-05-04 02:43:00,5.76885,5.77096,5.76885,5.77091,18000000.0
2005-05-04 02:44:00,5.77005,5.7701,5.76951,5.76951,10000000.0
2005-05-04 02:45:00,5.7705,5.7705,5.76905,5.76977,14000000.0
2005-05-04 02:46:00,5.76912,5.77009,5.76879,5.76969,18000000.0
2005-05-04 02:47:00,5.77012,5.77103,5.77002,5.77096,17000000.0
2005-05-04 02:48:00,5.77126,5.77131,5.77103,5.77113,7000000.0
2005-05-04 02:49:00,5.77055,5.77055,5.7691,5.76989,13000000.0
2005-05-04 02:50:00,5.77013,5.77079,5.76917,5.77049,14000000.0
2005-05-04 02:51:00,5.77029,5.77097,5.77029,5.77049,15000000.0
2005-05-04 02:52:00,5.77025,5.77104,5.77025,5.77101,15000000.0
2005-05-04 02:53:00,5.77082,5.77111,5.76994,5.77099,9000000.0
2005-05-04 02:54:00,5.77081,5.77125,5.77032,5.77091,13000000.0
2005-05-04 02:55:00,5.77117,5.77271,5.77117,5.77271,11000000.0
2005-05-04 02:56:00,5.77268,5.77268,5.77146,5.77146,18000000.0
2005-05-04 02:57:00,5.77086,5.77161,5.77057,5.77161,13000000.0
2005-05-04 02:58:00,5.77211,5.77211,5.77054,5.77118,9000000.0
2005-05-04 02:59:00,5.76972,5.77181,5.76972,5.77181,14000000.0
2005-05-04 03:00:00,5.77215,5.77215,5.77159,5.77174,11000000.0
2005-05-04 03:01:00,5.77157,5.7717,5.77146,5.77158,11000000.0
2005-05-04 03:02:00,5.77124,5.77174,5.77013,5.77013,11000000.0
2005-05-04 03:03:00,5.76908,5.77028,5.76908,5.77011,23000000.0
2005-05-04 03:04:00,5.77023,5.77067,5.76991,5.7702,11000000.0
2005-05-04 03:05:00,5.77082,5.77089,5.76931,5.77034,17000000.0
2005-05-04 03:06:00,5.76991,5.77039,5.76952,5.76957,9000000.0
2005-05-04 03:07:00,5.77066,5.77168,5.77059,5.77168,15000000.0
2005-05-04 03:08:00,5.77046,5.77048,5.76985,5.77023,12000000.0
2005-05-04 03:09:00,5.77014,5.77173,5.77014,5.77043,15000000.0
2005-05-04 03:10:00,5.77151,5.77151,5.76987,5.77053,19000000.0
2005-05-04 03:11:00,5.77036,5.77136,5.77018,5.77031,15000000.0
2005-05-04 03:12:00,5.76873,5.77184,5.76873,5.77184,18000000.0
2005-05-04 03:13:00,5.77053,5.77187,5.77053,5.77187,18000000.0
2005-05-04 03:14:00,5.77111,5.77111,5.76944,5.76944,10000000.0
2005-05-04 03:15:00,5.7685,5.7693,5.7683,5.76904,7000000.0
2005-05-04 03:16:00,5.76877,5.7693,5.76818,5.7688,8000000.0
2005-05-04 03:17:00,5.769,5.76902,5.7676,5.76784,10000000.0
2005-05-04 03:18:00,5.76644,5.76793,5.76644,5.76727,15000000.0
2005-05-04 03:19:00,5.76718,5.76766,5.76654,5.76668,10000000.0
2005-05-04 03:20:00,5.76747,5.76761,5.76639,5.76757,16000000.0
2005-05-04 03:21:00,5.76624,5.7671,5.76607,5.76607,11000000.0
2005-05-04 03:22:00,5.76631,5.76634,5.7656,5.76619,10000000.0
2005-05-04 03:23:00,5.76663,5.7672,5.76609,5.76609,12000000.0
2005-05-04 03:24:00,5.76577,5.76592,5.76519,5.76519,13000000.0
2005-05-04 03:25:00,5.76495,5.76495,5.76382,5.76382,11000000.0
2005-05-04 03:26:00,5.76323,5.76364,5.76246,5.76363,13000000.0
2005-05-04 03:27:00,5.76352,5.76459,5.7632,5.76459,14000000.0
2005-05-04 03:28:00,5.76423,5.76457,5.76342,5.76419,18000000.0
2005-05-04 03:29:00,5.76356,5.76433,5.76356,5.76365,15000000.0
2005-05-04 03:30:00,5.76419,5.76419,5.76308,5.76308,10000000.0
2005-05-04 03:31:00,5.76324,5.76329,5.76255,5.76264,13000000.0
2005-05-04 03:32:00,5.76242,5.76287,5.76105,5.76242,16000000.0
2005-05-04 03:33:00,5.76182,5.76182,5.75936,5.76102,13000000.0
2005-05-04 03:34:00,5.76006,5.76006,5.75838,5.75886,16000000.0
2005-05-04 03:35:00,5.75863,5.75926,5.75804,5.75918,10000000.0
2005-05-04 03:36:00,5.7582,5.7582,5.75512,5.75512,11000000.0
2005-05-04 03:37:00,5.75308,5.75585,5.75027,5.75153,13000000.0
2005-05-04 03:38:00,5.74987,5.75147,5.74959,5.75049,13000000.0
2005-05-04 03:39:00,5.7496,5.7496,5.74708,5.74839,13000000.0
2005-05-04 03:40:00,5.74821,5.749,5.74747,5.74747,12000000.0
2005-05-04 03:41:00,5.74725,5.74779,5.74574,5.74592,16000000.0
2005-05-04 03:42:00,5.74457,5.74518,5.74381,5.74459,21000000.0
2005-05-04 03:43:00,5.74469,5.74593,5.74436,5.74593,18000000.0
2005-05-04 03:44:00,5.74706,5.74746,5.7465,5.74707,15000000.0
2005-05-04 03:45:00,5.74637,5.74637,5.74476,5.74476,9000000.0
2005-05-04 03:46:00,5.74437,5.74501,5.7437,5.74501,8000000.0
2005-05-04 03:47:00,5.74575,5.74629,5.74542,5.74542,11000000.0
2005-05-04 03:48:00,5.7463,5.74682,5.74589,5.74677,9000000.0
2005-05-04 03:49:00,5.74618,5.74683,5.74608,5.74671,16000000.0
2005-05-04 03:50:00,5.74638,5.74712,5.74593,5.74612,19000000.0
2005-05-04 03:51:00,5.74568,5.74583,5.74518,5.7454,9000000.0
2005-05-04 03:52:00,5.7454,5.74631,5.7446,5.74521,19000000.0
2005-05-04 03:53:00,5.74607,5.74621,5.74536,5.74611,10000000.0
2005-05-04 03:54:00,5.74696,5.7472,5.74627,5.74716,17000000.0
2005-05-04 03:55:00,5.74722,5.74745,5.74611,5.74745,16000000.0
2005-05-04 03:56:00,5.74688,5.74688,5.74402,5.74402,7000000.0
2005-05-04 03:57:00,5.74298,5.74298,5.74036,5.74135,11000000.0
2005-05-04 03:58:00,5.73982,5.74076,5.73954,5.73976,12000000.0
2005-05-04 03:59:00,5.73945,5.73945,5.7367,5.73842,17000000.0
2005-05-04 04:00:00,5.73606,5.73717,5.73587,5.73612,12000000.0
2005-05-04 04:01:00,5.73603,5.73707,5.73571,5.7363,16000000.0
2005-05-04 04:02:00,5.73626,5.73712,5.73595,5.73691,14000000.0
2005-05-04 04:03:00,5.73826,5.74013,5.7379,5.74013,12000000.0
2005-05-04 04:04:00,5.74011,5.74021,5.73893,5.73921,16000000.0
2005-05-04 04:05:00,5.74065,5.74065,5.73969,5.73994,13000000.0
2005-05-04 04:06:00,5.73983,5.7402,5.73873,5.73998,16000000.0
2005-05-04 04:07:00,5.7403,5.74209,5.7403,5.7418,13000000.0
2005-05-04 04:08:00,5.74287,5.7437,5.74198,5.74279,14000000.0
2005-05-04 04:09:00,5.74207,5.74311,5.74193,5.74282,10000000.0
2005-05-04 04:10:00,5.74222,5.7433,5.74216,5.74303,12000000.0
2005-05-04 04:11:00,5.7437,5.74491,5.7436,5.74428,14000000.0
2005-05-04 04:12:00,5.74449,5.74449,5.74241,5.74241,19000000.0
2005-05-04 04:13:00,5.74226,5.74386,5.74226,5.74379,20000000.0
2005-05-04 04:14:00,5.74372,5.74378,5.74302,5.74322,12000000.0
2005-05-04 04:15:00,5.74354,5.74376,5.74289,5.74293,8000000.0
2005-05-04 04:16:00,5.74315,5.74339,5.74267,5.74276,13000000.0
2005-05-04 04:17:00,5.74317,5.74372,5.74261,5.74346,15000000.0
2005-05-04 04:18:00,5.74289,5.74289,5.74055,5.74055,9000000.0
2005-05-04 04:19:00,5.73965,5.73965,5.73839,5.73849,12000000.0
2005-05-04 04:20:00,5.73897,5.73992,5.73897,5.73958,9000000.0
2005-05-04 04:21:00,5.74025,5.74025,5.73915,5.73952,17000000.0
2005-05-04 04:22:00,5.74033,5.74066,5.73952,5.73952,14000000.0
2005-05-04 04:23:00,5.73921,5.73951,5.73882,5.73919,10000000.0
2005-05-04 04:24:00,5.73992,5.74004,5.73879,5.74004,12000000.0
2005-05-04 04:25:00,5.7407,5.74103,5.73992,5.73992,10000000.0
2005-05-04 04:26:00,5.73997,5.74066,5.73985,5.74066,7000000.0
2005-05-04 04:27:00,5.7393,5.74127,5.7393,5.73982,15000000.0
2005-05-04 04:28:00,5.73932,5.73956,5.7387,5.73934,7000000.0
2005-05-04 04:29:00,5.7391,5.73921,5.73827,5.73856,14000000.0
2005-05-04 04:30:00,5.73881,5.74007,5.73873,5.73954,11000000.0
2005-05-04 04:31:00,5.73919,5.74116,5.73874,5.74065,15000000.0
2005-05-04 04:32:00,5.74033,5.74097,5.73998,5.74042,17000000.0
2005-05-04 04:33:00,5.74103,5.74141,5.7406,5.74139,14000000.0
2005-05-04 04:34:00,5.74105,5.74105,5.74034,5.74042,9000000.0
2005-05-04 04:35:00,5.74036,5.74036,5.73901,5.73961,12000000.0
2005-05-04 04:36:00,5.73976,5.74087,5.73939,5.74072,12000000.0
2005-05-04 04:37:00,5.74073,5.74186,5.74029,5.7412,12000000.0
2005-05-04 04:38:00,5.74159,5.74258,5.74159,5.74251,11000000.0
2005-05-04 04:39:00,5.7428,5.74315,5.74213,5.74241,17000000.0
2005-05-04 04:40:00,5.74262,5.7427,5.74125,5.74125,9000000.0
2005-05-04 04:41:00,5.74222,5.74296,5.74194,5.74194,10000000.0
2005-05-04 04:42:00,5.74046,5.74065,5.7397,5.74047,8000000.0
2005-05-04 04:43:00,5.74005,5.74005,5.73831,5.73855,18000000.0
2005-05-04 04:44:00,5.73914,5.73941,5.73829,5.73909,9000000.0
2005-05-04 04:45:00,5.73866,5.73866,5.73654,5.73727,9000000.0
2005-05-04 04:46:00,5.73719,5.73823,5.73678,5.73823,16000000.0
2005-05-04 04:47:00,5.738,5.73827,5.7368,5.73772,12000000.0
2005-05-04 04:48:00,5.73721,5.73847,5.7371,5.73761,10000000.0
2005-05-04 04:49:00,5.73809,5.73878,5.73744,5.73842,16000000.0
2005-05-04 04:50:00,5.73921,5.73945,5.7388,5.73917,16000000.0
2005-05-04 04:51:00,5.7392,5.7392,5.73757,5.7385,20000000.0
2005-05-04 04:52:00,5.73824,5.73863,5.7378,5.73781,13000000.0
2005-05-04 04:53:00,5.73803,5.73805,5.73741,5.73747,11000000.0
2005-05-04 04:54:00,5.73739,5.73801,5.73665,5.73801,11000000.0
2005-05-04 04:55:00,5.73713,5.73753,5.73662,5.73693,12000000.0
2005-05-04 04:56:00,5.73638,5.73697,5.73587,5.73587,16000000.0
2005-05-04 04:57:00,5.73673,5.73793,5.73645,5.73793,7000000.0
2005-05-04 04:58:00,5.73682,5.73818,5.73682,5.73716,13000000.0
2005-05-04 04:59:00,5.73682,5.73742,5.73672,5.73714,17000000.0
2005-05-04 05:00:00,5.73733,5.73787,5.73729,5.73772,10000000.0
2005-05-04 05:01:00,5.73775,5.73795,5.73717,5.7373,13000000.0
2005-05-04 05:02:00,5.73702,5.73772,5.73702,5.73739,18000000.0
2005-05-04 05:03:00,5.73754,5.73758,5.73676,5.73676,9000000.0
2005-05-04 05:04:00,5.73725,5.73861,5.73713,5.73819,12000000.0
2005-05-04 05:05:00,5.73873,5.73883,5.73819,5.73851,10000000.0
2005-05-04 05:06:00,5.7385,5.73901,5.73844,5.73881,20000000.0
2005-05-04 05:07:00,5.73852,5.73856,5.73765,5.73796,10000000.0
2005-05-04 05:08:00,5.73768,5.73818,5.73673,5.7376,17000000.0
2005-05-04 05:09:00,5.73735,5.73735,5.73614,5.73687,15000000.0
2005-05-04 05:10:00,5.73566,5.73732,5.73566,5.73719,10000000.0
2005-05-04 05:11:00,5.73726,5.7378,5.73698,5.73736,16000000.0
2005-05-04 05:12:00,5.73706,5.73896,5.73706,5.73881,7000000.0
2005-05-04 05:13:00,5.73842,5.73894,5.73784,5.73784,12000000.0
2005-05-04 05:14:00,5.73712,5.73908,5.73712,5.73812,14000000.0
2005-05-04 05:15:00,5.73702,5.73803,5.73702,5.73778,16000000.0
2005-05-04 05:16:00,5.73786,5.73834,5.73756,5.73834,15000000.0
2005-05-04 05:17:00,5.73799,5.73896,5.73727,5.73885,10000000.0
2005-05-04 05:18:00,5.73846,5.73889,5.73821,5.7384,13000000.0
2005-05-04 05:19:00,5.73838,5.73903,5.73831,5.73885,13000000.0
2005-05-04 05:20:00,5.73925,5.74028,5.73925,5.73964,20000000.0
2005-05-04 05:21:00,5.73969,5.74018,5.7391,5.7391,9000000.0
2005-05-04 05:22:00,5.74027,5.74032,5.73973,5.74017,17000000.0
2005-05-04 05:23:00,5.74009,5.7407,5.73951,5.73954,14000000.0
2005-05-04 05:24:00,5.74113,5.74244,5.74112,5.7412,19000000.0
2005-05-04 05:25:00,5.7393,5.74031,5.7393,5.73976,13000000.0
2005-05-04 05:26:00,5.73995,5.74073,5.73985,5.74041,13000000.0
2005-05-04 05:27:00,5.74012,5.74054,5.73909,5.73991,13000000.0
2005-05-04 05:28:00,5.74101,5.74231,5.74058,5.74231,10000000.0
2005-05-04 05:29:00,5.74317,5.74328,5.743,5.74309,17000000.0
2005-05-04 05:30:00,5.74262,5.74281,5.74137,5.74137,21000000.0
2005-05-04 05:31:00,5.74177,5.74261,5.74147,5.74147,13000000.0
2005-05-04 05:32:00,5.7416,5.7416,5.73989,5.73993,16000000.0
2005-05-04 05:33:00,5.74144,5.74278,5.74144,5.7416,13000000.0
2005-05-04 05:34:00,5.74122,5.74145,5.74095,5.74095,13000000.0
2005-05-04 05:35:00,5.74119,5.74246,5.74119,5.74147,14000000.0
2005-05-04 05:36:00,5.74058,5.74061,5.73982,5.74001,18000000.0
2005-05-04 05:37:00,5.73994,5.74043,5.73899,5.73899,12000000.0
2005-05-04 05:38:00,5.73898,5.73981,5.73898,5.73941,13000000.0
2005-05-04 05:39:00,5.7406,5.7406,5.73868,5.73868,21000000.0
2005-05-04 05:40:00,5.73878,5.74081,5.73878,5.74081,14000000.0
2005-05-04 05:41:00,5.74097,5.74121,5.74093,5.74109,13000000.0
2005-05-04 05:42:00,5.73964,5.73972,5.73945,5.73965,8000000.0
2005-05-04 05:43:00,5.73973,5.73973,5.7389,5.7394,13000000.0
2005-05-04 05:44:00,5.74032,5.74032,5.73874,5.74026,13000000.0
2005-05-04 05:45:00,5.74023,5.7407,5.73954,5.73986,24000000.0
2005-05-04 05:46:00,5.73994,5.73994,5.73887,5.73887,14000000.0
2005-05-04 05:47:00,5.73971,5.73971,5.7389,5.73918,11000000.0
2005-05-04 05:48:00,5.73967,5.74039,5.73923,5.73955,18000000.0
2005-05-04 05:49:00,5.7393,5.7393,5.73874,5.73874,10000000.0
2005-05-04 05:50:00,5.73921,5.74015,5.73921,5.73973,10000000.0
2005-05-04 05:51:00,5.73775,5.73921,5.73775,5.73872,11000000.0
2005-05-04 05:52:00,5.73917,5.73921,5.73824,5.7388,19000000.0
2005-05-04 05:53:00,5.73905,5.74052,5.73905,5.73996,15000000.0
2005-05-04 05:54:00,5.73889,5.73932,5.73847,5.73918,7000000.0
2005-05-04 05:55:00,5.73837,5.73905,5.73803,5.73885,12000000.0
2005-05-04 05:56:00,5.7389,5.7389,5.73797,5.73882,16000000.0
2005-05-04 05:57:00,5.7384,5.73864,5.73773,5.73836,11000000.0
2005-05-04 05:58:00,5.73807,5.73846,5.73763,5.73767,22000000.0
2005-05-04 05:59:00,5.73803,5.73874,5.73803,5.73837,9000000.0
2005-05-04 06:00:00,5.73887,5.73887,5.73789,5.73789,17000000.0
2005-05-04 06:01:00,5.73814,5.73853,5.73771,5.73815,18000000.0
2005-05-04 06:02:00,5.7382,5.7382,5.73744,5.73744,18000000.0
2005-05-04 06:03:00,5.73767,5.73879,5.7375,5.73874,16000000.0
2005-05-04 06:04:00,5.7387,5.73882,5.73829,5.73854,8000000.0
2005-05-04 06:05:00,5.73924,5.73959,5.73889,5.73891,10000000.0
2005-05-04 06:06:00,5.73793,5.73894,5.73759,5.73894,27000000.0
2005-05-04 06:07:00,5.73864,5.73864,5.73773,5.73773,17000000.0
2005-05-04 06:08:00,5.73769,5.74004,5.73769,5.74004,14000000.0
2005-05-04 06:09:00,5.74036,5.74062,5.74036,5.7405,13000000.0
2005-05-04 06:10:00,5.74034,5.74059,5.7403,5.74056,14000000.0
2005-05-04 06:11:00,5.74044,5.74056,5.74028,5.74029,16000000.0
2005-05-04 06:12:00,5.74047,5.74047,5.73914,5.7395,17000000.0
2005-05-04 06:13:00,5.7388,5.73924,5.73867,5.73924,14000000.0
2005-05-04 06:14:00,5.73906,5.73906,5.73781,5.73835,12000000.0
2005-05-04 06:15:00,5.73843,5.73998,5.73843,5.73998,13000000.0
2005-05-04 06:16:00,5.73995,5.74019,5.73991,5.74008,14000000.0
2005-05-04 06:17:00,5.7395,5.7395,5.73831,5.73873,11000000.0
2005-05-04 06:18:00,5.73847,5.73862,5.73769,5.73821,12000000.0
2005-05-04 06:19:00,5.73857,5.73857,5.7377,5.73825,19000000.0
2005-05-04 06:20:00,5.73844,5.73857,5.73786,5.738,11000000.0
2005-05-04 06:21:00,5.73876,5.73894,5.73765,5.73765,9000000.0
2005-05-04 06:22:00,5.73768,5.73884,5.73768,5.73827,22000000.0
2005-05-04 06:23:00,5.73842,5.73864,5.73717,5.73717,18000000.0
2005-05-04 06:24:00,5.73727,5.73744,5.73675,5.73736,8000000.0
2005-05-04 06:25:00,5.73714,5.73731,5.73672,5.73682,9000000.0
2005-05-04 06:26:00,5.73723,5.73779,5.73699,5.73721,13000000.0
2005-05-04 06:27:00,5.73669,5.73669,5.73388,5.73388,15000000.0
2005-05-04 06:28:00,5.73428,5.73428,5.73299,5.73319,18000000.0
2005-05-04 06:29:00,5.73328,5.73342,5.73248,5.73294,16000000.0
2005-05-04 06:30:00,5.73363,5.7346,5.73352,5.7346,10000000.0
2005-05-04 06:31:00,5.73312,5.73312,5.73198,5.73235,13000000.0
2005-05-04 06:32:00,5.73268,5.73366,5.73217,5.73366,10000000.0
2005-05-04 06:33:00,5.73425,5.73456,5.73329,5.73396,10000000.0
2005-05-04 06:34:00,5.73421,5.73545,5.73394,5.73479,15000000.0
2005-05-04 06:35:00,5.73417,5.73465,5.73363,5.73431,13000000.0
2005-05-04 06:36:00,5.73481,5.73488,5.73407,5.73418,23000000.0
2005-05-04 06:37:00,5.73411,5.73451,5.73368,5.73417,11000000.0
2005-05-04 06:38:00,5.73458,5.73458,5.73204,5.73382,17000000.0
2005-05-04 06:39:00,5.73431,5.73433,5.73299,5.73426,8000000.0
2005-05-04 06:40:00,5.73473,5.73475,5.73429,5.73429,15000000.0
2005-05-04 06:41:00,5.7341,5.735,5.73372,5.73372,15000000.0
2005-05-04 06:42:00,5.73513,5.73649,5.73506,5.73649,16000000.0
2005-05-04 06:43:00,5.73619,5.73619,5.73503,5.73568,12000000.0
2005-05-04 06:44:00,5.73522,5.73601,5.73512,5.73551,13000000.0
2005-05-04 06:45:00,5.73544,5.73598,5.73486,5.73582,14000000.0
2005-05-04 06:46:00,5.73582,5.73582,5.73464,5.7352,12000000.0
2005-05-04 06:47:00,5.73469,5.73552,5.7341,5.73552,11000000.0
2005-05-04 06:48:00,5.73677,5.73693,5.73535,5.73544,15000000.0
2005-05-04 06:49:00,5.73487,5.73491,5.73384,5.73412,17000000.0
2005-05-04 06:50:00,5.73465,5.73547,5.73438,5.73438,13000000.0
2005-05-04 06:51:00,5.73407,5.73504,5.73407,5.73486,8000000.0
2005-05-04 06:52:00,5.73503,5.73513,5.7343,5.7343,14000000.0
2005-05-04 06:53:00,5.73436,5.73572,5.73385,5.73572,13000000.0
2005-05-04 06:54:00,5.73529,5.73559,5.73428,5.73452,8000000.0
2005-05-04 06:55:00,5.73521,5.73555,5.73432,5.73555,10000000.0
2005-05-04 06:56:00,5.7358,5.73642,5.7355,5.73642,11000000.0
2005-05-04 06:57:00,5.73597,5.73776,5.73573,5.73675,17000000.0
2005-05-04 06:58:00,5.73636,5.73724,5.73628,5.73668,12000000.0
2005-05-04 06:59:00,5.73547,5.73796,5.73547,5.73796,14000000.0
2005-05-04 07:00:00,5.73669,5.73669,5.73613,5.73646,11000000.0
2005-05-04 07:01:00,5.73691,5.73763,5.73664,5.737,10000000.0
2005-05-04 07:02:00,5.73795,5.73839,5.7374,5.73782,14000000.0
2005-05-04 07:03:00,5.73816,5.73816,5.73706,5.73728,7000000.0
2005-05-04 07:04:00,5.73722,5.73722,5.73654,5.73657,16000000.0
2005-05-04 07:05:00,5.73607,5.73658,5.73566,5.73638,15000000.0
2005-05-04 07:06:00,5.73515,5.7361,5.73493,5.73505,16000000.0
2005-05-04 07:07:00,5.7339,5.73612,5.7339,5.73612,12000000.0
2005-05-04 07:08:00,5.73564,5.73564,5.73453,5.73515,8000000.0
2005-05-04 07:09:00,5.73637,5.73694,5.73601,5.73647,8000000.0
2005-05-04 07:10:00,5.73665,5.73809,5.73664,5.73809,16000000.0
2005-05-04 07:11:00,5.73791,5.73791,5.7362,5.7362,17000000.0
2005-05-04 07:12:00,5.73677,5.73704,5.73625,5.73645,20000000.0
2005-05-04 07:13:00,5.73669,5.73696,5.73606,5.73696,18000000.0
2005-05-04 07:14:00,5.73703,5.73802,5.73703,5.73757,11000000.0
2005-05-04 07:15:00,5.73744,5.73787,5.73629,5.73752,18000000.0
2005-05-04 07:16:00,5.73667,5.73699,5.73598,5.73603,18000000.0
2005-05-04 07:17:00,5.73629,5.73664,5.7359,5.73664,12000000.0
2005-05-04 07:18:00,5.73586,5.73622,5.73489,5.73588,18000000.0
2005-05-04 07:19:00,5.73732,5.73759,5.73708,5.73745,14000000.0
2005-05-04 07:20:00,5.7365,5.7365,5.73539,5.73585,18000000.0
2005-05-04 07:21:00,5.73777,5.73781,5.73754,5.73768,13000000.0
2005-05-04 07:22:00,5.73774,5.73774,5.73744,5.73744,14000000.0
2005-05-04 07:23:00,5.73761,5.7377,5.73741,5.73752,15000000.0
2005-05-04 07:24:00,5.73627,5.73648,5.73477,5.7362,16000000.0
2005-05-04 07:25:00,5.73625,5.73625,5.73509,5.73521,15000000.0
2005-05-04 07:26:00,5.73576,5.73608,5.73508,5.73519,13000000.0
2005-05-04 07:27:00,5.73501,5.7358,5.73464,5.73536,12000000.0
2005-05-04 07:28:00,5.73533,5.73563,5.73476,5.73487,22000000.0
2005-05-04 07:29:00,5.73493,5.73547,5.73463,5.73483,16000000.0
2005-05-04 07:30:00,5.7349,5.73614,5.7349,5.73614,14000000.0
2005-05-04 07:31:00,5.73477,5.7358,5.73477,5.73563,13000000.0
2005-05-04 07:32:00,5.7354,5.73549,5.73455,5.73549,9000000.0
2005-05-04 07:33:00,5.73539,5.736,5.73507,5.736,7000000.0
2005-05-04 07:34:00,5.73597,5.73599,5.73486,5.73499,18000000.0
2005-05-04 07:35:00,5.73589,5.73648,5.73547,5.73648,9000000.0
2005-05-04 07:36:00,5.73717,5.73717,5.73617,5.73666,13000000.0
2005-05-04 07:37:00,5.73589,5.7366,5.73589,5.73659,11000000.0
2005-05-04 07:38:00,5.73709,5.73732,5.73686,5.73732,11000000.0
2005-05-04 07:39:00,5.7366,5.73689,5.73558,5.73689,19000000.0
2005-05-04 07:40:00,5.73818,5.73847,5.73716,5.73716,11000000.0
2005-05-04 07:41:00,5.73636,5.73655,5.73561,5.73591,7000000.0
2005-05-04 07:42:00,5.73579,5.73594,5.73518,5.73539,13000000.0
2005-05-04 07:43:00,5.73625,5.73689,5.735,5.73674,14000000.0
2005-05-04 07:44:00,5.73692,5.73746,5.73618,5.73672,10000000.0
2005-05-04 07:45:00,5.73738,5.73753,5.73649,5.73709,8000000.0
2005-05-04 07:46:00,5.73751,5.73751,5.73613,5.73615,13000000.0
2005-05-04 07:47:00,5.73753,5.73771,5.7369,5.7369,15000000.0
2005-05-04 07:48:00,5.73691,5.73696,5.73593,5.73641,13000000.0
2005-05-04 07:49:00,5.73638,5.73638,5.73552,5.73582,10000000.0
2005-05-04 07:50:00,5.73591,5.73651,5.73526,5.73557,17000000.0
2005-05-04 07:51:00,5.73636,5.73651,5.73535,5.73592,16000000.0
2005-05-04 07:52:00,5.73672,5.73732,5.73622,5.7365,13000000.0
2005-05-04 07:53:00,5.73784,5.73825,5.73755,5.73765,10000000.0
2005-05-04 07:54:00,5.73797,5.73841,5.73765,5.73815,11000000.0
2005-05-04 07:55:00,5.73765,5.73891,5.73765,5.73817,12000000.0
2005-05-04 07:56:00,5.73945,5.73952,5.73896,5.7394,13000000.0
2005-05-04 07:57:00,5.7393,5.73979,5.73888,5.73968,8000000.0
2005-05-04 07:58:00,5.73993,5.74029,5.73915,5.73937,14000000.0
2005-05-04 07:59:00,5.73918,5.73956,5.73855,5.73956,15000000.0
2005-05-04 08:00:00,5.73909,5.73957,5.73859,5.7392,10000000.0
2005-05-04 08:01:00,5.74077,5.74077,5.73849,5.73925,13000000.0
2005-05-04 08:02:00,5.73941,5.74029,5.73804,5.73804,14000000.0
2005-05-04 08:03:00,5.73883,5.74056,5.73883,5.74056,12000000.0
2005-05-04 08:04:00,5.74058,5.74058,5.73952,5.7397,16000000.0
2005-05-04 08:05:00,5.73925,5.74015,5.73911,5.74015,14000000.0
2005-05-04 08:06:00,5.74049,5.74049,5.73943,5.73959,19000000.0
2005-05-04 08:07:00,5.73907,5.73907,5.73761,5.73761,19000000.0
2005-05-04 08:08:00,5.73792,5.73796,5.73689,5.73689,11000000.0
2005-05-04 08:09:00,5.73637,5.73721,5.73587,5.73634,10000000.0
2005-05-04 08:10:00,5.73485,5.73756,5.73483,5.73756,16000000.0
2005-05-04 08:11:00,5.73832,5.73855,5.73764,5.7381,9000000.0
2005-05-04 08:12:00,5.73779,5.73811,5.73737,5.73777,10000000.0
2005-05-04 08:13:00,5.7375,5.73768,5.73671,5.7368,11000000.0
2005-05-04 08:14:00,5.73681,5.73768,5.73681,5.73706,12000000.0
2005-05-04 08:15:00,5.73792,5.73847,5.73731,5.73783,15000000.0
2005-05-04 08:16:00,5.73939,5.73955,5.73835,5.73955,14000000.0
2005-05-04 08:17:00,5.73889,5.73898,5.73816,5.73898,10000000.0
2005-05-04 08:18:00,5.73889,5.73889,5.73816,5.7386,9000000.0
2005-05-04 08:19:00,5.7376,5.73836,5.73721,5.73731,11000000.0
2005-05-04 08:20:00,5.73626,5.73725,5.7359,5.73646,11000000.0
2005-05-04 08:21:00,5.73661,5.73779,5.7361,5.73767,20000000.0
2005-05-04 08:22:00,5.73762,5.73874,5.73762,5.73874,8000000.0
2005-05-04 08:23:00,5.73898,5.73925,5.73842,5.73842,12000000.0
2005-05-04 08:24:00,5.73844,5.74007,5.7378,5.73921,13000000.0
2005-05-04 08:25:00,5.73911,5.74024,5.73848,5.74024,12000000.0
2005-05-04 08:26:00,5.73977,5.73977,5.73883,5.73934,13000000.0
2005-05-04 08:27:00,5.74047,5.74047,5.73867,5.73867,11000000.0
2005-05-04 08:28:00,5.74044,5.74044,5.73848,5.73899,8000000.0
2005-05-04 08:29:00,5.7397,5.74073,5.73948,5.74071,12000000.0
2005-05-04 08:30:00,5.74102,5.74152,5.74039,5.74143,11000000.0
2005-05-04 08:31:00,5.74143,5.74185,5.74107,5.74117,10000000.0
2005-05-04 08:32:00,5.74063,5.74173,5.73993,5.74173,13000000.0
2005-05-04 08:33:00,5.74207,5.74207,5.74003,5.74003,11000000.0
2005-05-04 08:34:00,5.74102,5.74208,5.74076,5.74133,17000000.0
2005-05-04 08:35:00,5.74142,5.74192,5.74102,5.74124,11000000.0
2005-05-04 08:36:00,5.7412,5.74279,5.7412,5.74279,10000000.0
2005-05-04 08:37:00,5.74298,5.74299,5.7424,5.74299,9000000.0
2005-05-04 08:38:00,5.74282,5.74358,5.74188,5.74358,18000000.0
2005-05-04 08:39:00,5.74382,5.74384,5.74271,5.74287,8000000.0
2005-05-04 08:40:00,5.74312,5.74378,5.74211,5.74215,7000000.0
2005-05-04 08:41:00,5.74374,5.74389,5.74298,5.74315,16000000.0
2005-05-04 08:42:00,5.74281,5.7436,5.74204,5.7436,14000000.0
2005-05-04 08:43:00,5.74365,5.74373,5.7426,5.7426,12000000.0
2005-05-04 08:44:00,5.74303,5.74393,5.74303,5.7437,9000000.0
2005-05-04 08:45:00,5.74404,5.7447,5.74351,5.74375,18000000.0
2005-05-04 08:46:00,5.74349,5.74397,5.74305,5.74325,14000000.0
2005-05-04 08:47:00,5.74334,5.74411,5.74302,5.74408,18000000.0
2005-05-04 08:48:00,5.74416,5.74505,5.74387,5.74387,12000000.0
2005-05-04 08:49:00,5.74428,5.7447,5.74366,5.74386,14000000.0
2005-05-04 08:50:00,5.74484,5.74523,5.74419,5.74419,16000000.0
2005-05-04 08:51:00,5.74423,5.74423,5.74306,5.74396,21000000.0
2005-05-04 08:52:00,5.74395,5.74439,5.74307,5.74394,20000000.0
2005-05-04 08:53:00,5.74459,5.74518,5.74459,5.74468,7000000.0
2005-05-04 08:54:00,5.74567,5.74567,5.74303,5.74383,17000000.0
2005-05-04 08:55:00,5.74323,5.74551,5.74261,5.74551,12000000.0
2005-05-04 08:56:00,5.74479,5.74479,5.74312,5.74396,17000000.0
2005-05-04 08:57:00,5.743,5.74379,5.74236,5.74326,16000000.0
2005-05-04 08:58:00,5.74298,5.74298,5.7415,5.74202,12000000.0
2005-05-04 08:59:00,5.74302,5.74358,5.74211,5.74347,13000000.0
2005-05-04 09:00:00,5.74299,5.74371,5.742,5.7432,17000000.0
2005-05-04 09:01:00,5.74269,5.74406,5.74247,5.74338,13000000.0
2005-05-04 09:02:00,5.74384,5.74412,5.74334,5.74334,8000000.0
2005-05-04 09:03:00,5.74414,5.74422,5.74303,5.74364,16000000.0
2005-05-04 09:04:00,5.74484,5.74495,5.74403,5.74403,8000000.0
2005-05-04 09:05:00,5.74418,5.74478,5.74376,5.74418,11000000.0
2005-05-04 09:06:00,5.74532,5.74578,5.74479,5.74555,10000000.0
2005-05-04 09:07:00,5.74605,5.74668,5.74567,5.74625,10000000.0
2005-05-04 09:08:00,5.74631,5.74666,5.7452,5.74652,19000000.0
2005-05-04 09:09:00,5.74568,5.74657,5.74542,5.74646,16000000.0
2005-05-04 09:10:00,5.7461,5.74745,5.7459,5.74627,8000000.0
2005-05-04 09:11:00,5.74601,5.74687,5.74546,5.74684,11000000.0
2005-05-04 09:12:00,5.74755,5.74844,5.74721,5.74728,16000000.0
2005-05-04 09:13:00,5.74736,5.74852,5.7472,5.74852,15000000.0
2005-05-04 09:14:00,5.74764,5.74899,5.74696,5.74767,17000000.0
2005-05-04 09:15:00,5.74844,5.74848,5.7471,5.74721,12000000.0
2005-05-04 09:16:00,5.74799,5.74911,5.74798,5.74896,14000000.0
2005-05-04 09:17:00,5.74776,5.74794,5.74679,5.74794,14000000.0
2005-05-04 09:18:00,5.74873,5.75041,5.74829,5.74906,18000000.0
2005-05-04 09:19:00,5.74988,5.751,5.74962,5.74962,14000000.0
2005-05-04 09:20:00,5.75046,5.75051,5.74794,5.74794,18000000.0
2005-05-04 09:21:00,5.74912,5.74921,5.74812,5.74921,17000000.0
2005-05-04 09:22:00,5.74946,5.74984,5.74907,5.74937,13000000.0
2005-05-04 09:23:00,5.75056,5.75083,5.7491,5.7496,12000000.0
2005-05-04 09:24:00,5.74896,5.74974,5.74862,5.74944,14000000.0
2005-05-04 09:25:00,5.74962,5.74991,5.74918,5.74982,9000000.0
2005-05-04 09:26:00,5.74963,5.75089,5.7496,5.75043,13000000.0
2005-05-04 09:27:00,5.75112,5.75124,5.75008,5.75047,13000000.0
2005-05-04 09:28:00,5.75019,5.75019,5.74881,5.74949,19000000.0
2005-05-04 09:29:00,5.75005,5.75083,5.74961,5.75033,14000000.0
2005-05-04 09:30:00,5.74966,5.75005,5.7483,5.74949,15000000.0
2005-05-04 09:31:00,5.74943,5.74954,5.74808,5.74819,11000000.0
2005-05-04 09:32:00,5.74802,5.74829,5.74723,5.7478,16000000.0
2005-05-04 09:33:00,5.74873,5.74883,5.74763,5.74825,9000000.0
2005-05-04 09:34:00,5.74768,5.74848,5.74675,5.74827,18000000.0
2005-05-04 09:35:00,5.7482,5.74951,5.74796,5.7486,14000000.0
2005-05-04 09:36:00,5.74879,5.74927,5.74827,5.74847,16000000.0
2005-05-04 09:37:00,5.7489,5.74931,5.74799,5.74799,20000000.0
2005-05-04 09:38:00,5.7475,5.74761,5.74624,5.74648,19000000.0
2005-05-04 09:39:00,5.74658,5.74923,5.74658,5.74752,16000000.0
2005-05-04 09:40:00,5.74775,5.74909,5.74761,5.74823,12000000.0
2005-05-04 09:41:00,5.7484,5.74874,5.74776,5.74817,18000000.0
2005-05-04 09:42:00,5.74809,5.74861,5.74728,5.74812,16000000.0
2005-05-04 09:43:00,5.74772,5.74867,5.74758,5.74758,15000000.0
2005-05-04 09:44:00,5.74824,5.74852,5.74767,5.74841,13000000.0
2005-05-04 09:45:00,5.74829,5.74899,5.74676,5.74747,13000000.0
2005-05-04 09:46:00,5.74807,5.74892,5.74762,5.74858,17000000.0
2005-05-04 09:47:00,5.74934,5.74976,5.74829,5.74897,13000000.0
2005-05-04 09:48:00,5.74786,5.74877,5.74699,5.74781,16000000.0
2005-05-04 09:49:00,5.74806,5.74916,5.74806,5.74916,17000000.0
2005-05-04 09:50:00,5.74909,5.74912,5.74797,5.74837,12000000.0
2005-05-04 09:51:00,5.74717,5.74832,5.74705,5.74736,16000000.0
2005-05-04 09:52:00,5.74637,5.74749,5.74622,5.74685,16000000.0
2005-05-04 09:53:00,5.74712,5.74777,5.74696,5.74745,15000000.0
2005-05-04 09:54:00,5.74608,5.74881,5.74608,5.74855,15000000.0
2005-05-04 09:55:00,5.74748,5.74945,5.74738,5.74807,15000000.0
2005-05-04 09:56:00,5.74906,5.74906,5.74762,5.74762,17000000.0
2005-05-04 09:57:00,5.74821,5.74903,5.74703,5.74857,12000000.0
2005-05-04 09:58:00,5.74821,5.7497,5.74821,5.74826,14000000.0
2005-05-04 09:59:00,5.74808,5.74842,5.74741,5.74768,10000000.0
2005-05-04 10:00:00,5.74739,5.74825,5.74739,5.74774,11000000.0
2005-05-04 10:01:00,5.74881,5.74907,5.74825,5.749,24000000.0
2005-05-04 10:02:00,5.74899,5.74899,5.74741,5.74771,14000000.0
2005-05-04 10:03:00,5.74684,5.74735,5.74477,5.7467,16000000.0
2005-05-04 10:04:00,5.74712,5.7478,5.74649,5.7478,10000000.0
2005-05-04 10:05:00,5.7465,5.74676,5.74552,5.74552,10000000.0
2005-05-04 10:06:00,5.74621,5.74663,5.74594,5.74656,9000000.0
2005-05-04 10:07:00,5.74622,5.74622,5.74535,5.74544,11000000.0
2005-05-04 10:08:00,5.74605,5.74605,5.74512,5.74512,9000000.0
2005-05-04 10:09:00,5.74526,5.7467,5.74526,5.74535,11000000.0
2005-05-04 10:10:00,5.74644,5.74644,5.7451,5.74541,15000000.0
2005-05-04 10:11:00,5.74367,5.74485,5.7434,5.74372,16000000.0
2005-05-04 10:12:00,5.74381,5.74491,5.74381,5.74481,19000000.0
2005-05-04 10:13:00,5.7444,5.74482,5.74389,5.74389,9000000.0
2005-05-04 10:14:00,5.74461,5.74482,5.74384,5.74405,11000000.0
2005-05-04 10:15:00,5.74388,5.74419,5.74295,5.74419,8000000.0
2005-05-04 10:16:00,5.74392,5.74498,5.74363,5.74419,17000000.0
2005-05-04 10:17:00,5.74445,5.74445,5.74335,5.74409,16000000.0
2005-05-04 10:18:00,5.74417,5.74489,5.74309,5.7439,16000000.0
2005-05-04 10:19:00,5.74391,5.74423,5.7432,5.74325,17000000.0
2005-05-04 10:20:00,5.7435,5.7444,5.74346,5.74424,16000000.0
2005-05-04 10:21:00,5.7446,5.74471,5.74341,5.74404,7000000.0
2005-05-04 10:22:00,5.74495,5.74557,5.74455,5.74511,10000000.0
2005-05-04 10:23:00,5.7435,5.745,5.7435,5.745,14000000.0
2005-05-04 10:24:00,5.74474,5.74474,5.74277,5.74346,13000000.0
2005-05-04 10:25:00,5.74331,5.74442,5.74279,5.74279,12000000.0
2005-05-04 10:26:00,5.74276,5.74343,5.74265,5.74296,11000000.0
2005-05-04 10:27:00,5.74415,5.74415,5.743,5.74332,13000000.0
2005-05-04 10:28:00,5.74441,5.74441,5.74349,5.74418,13000000.0
2005-05-04 10:29:00,5.74299,5.74379,5.7429,5.74351,11000000.0
2005-05-04 10:30:00,5.74346,5.74356,5.74295,5.74303,9000000.0
2005-05-04 10:31:00,5.74281,5.74366,5.74206,5.74338,16000000.0
2005-05-04 10:32:00,5.74249,5.7428,5.74158,5.74183,9000000.0
2005-05-04 10:33:00,5.74195,5.74272,5.74134,5.74238,12000000.0
2005-05-04 10:34:00,5.74244,5.74345,5.74208,5.74208,11000000.0
2005-05-04 10:35:00,5.74241,5.74291,5.74192,5.74206,17000000.0
2005-05-04 10:36:00,5.74199,5.74268,5.74101,5.74101,10000000.0
2005-05-04 10:37:00,5.74104,5.74188,5.74104,5.74159,15000000.0
2005-05-04 10:38:00,5.7421,5.74271,5.74143,5.74244,17000000.0
2005-05-04 10:39:00,5.74193,5.74225,5.74094,5.7416,13000000.0
2005-05-04 10:40:00,5.74283,5.74331,5.74108,5.74331,10000000.0
2005-05-04 10:41:00,5.74221,5.74269,5.74158,5.74267,15000000.0
2005-05-04 10:42:00,5.74282,5.7429,5.74159,5.74245,12000000.0
2005-05-04 10:43:00,5.74069,5.74221,5.74069,5.74221,13000000.0
2005-05-04 10:44:00,5.74197,5.74198,5.74096,5.74105,12000000.0
2005-05-04 10:45:00,5.74174,5.7418,5.73962,5.7399,13000000.0
2005-05-04 10:46:00,5.74191,5.74238,5.74133,5.74196,13000000.0
2005-05-04 10:47:00,5.74135,5.74235,5.74128,5.74228,7000000.0
2005-05-04 10:48:00,5.74106,5.74165,5.74057,5.74119,12000000.0
2005-05-04 10:49:00,5.74142,5.74146,5.74073,5.74146,10000000.0
2005-05-04 10:50:00,5.74164,5.74217,5.7404,5.74078,14000000.0
2005-05-04 10:51:00,5.74174,5.74253,5.7417,5.74248,11000000.0
2005-05-04 10:52:00,5.74192,5.74285,5.74156,5.74181,20000000.0
2005-05-04 10:53:00,5.74262,5.74297,5.7424,5.7424,9000000.0
2005-05-04 10:54:00,5.74265,5.74318,5.74181,5.74237,18000000.0
2005-05-04 10:55:00,5.74272,5.74341,5.74165,5.74165,10000000.0
2005-05-04 10:56:00,5.74264,5.74264,5.7417,5.74243,11000000.0
2005-05-04 10:57:00,5.74233,5.74359,5.74215,5.74359,8000000.0
2005-05-04 10:58:00,5.74305,5.7437,5.74262,5.74359,10000000.0
2005-05-04 10:59:00,5.74342,5.7435,5.74212,5.74281,10000000.0
2005-05-04 11:00:00,5.74301,5.74401,5.74253,5.74343,15000000.0
2005-05-04 11:01:00,5.74287,5.74342,5.74203,5.74285,12000000.0
2005-05-04 11:02:00,5.74343,5.74351,5.74265,5.743,8000000.0
2005-05-04 11:03:00,5.74242,5.74317,5.74242,5.74282,11000000.0
2005-05-04 11:04:00,5.74272,5.74316,5.74085,5.74112,15000000.0
2005-05-04 11:05:00,5.74197,5.7432,5.7416,5.7421,17000000.0
2005-05-04 11:06:00,5.74209,5.7428,5.74163,5.74276,12000000.0
2005-05-04 11:07:00,5.74319,5.74347,5.74256,5.74293,11000000.0
2005-05-04 11:08:00,5.74245,5.74352,5.74227,5.74255,22000000.0
2005-05-04 11:09:00,5.74251,5.74307,5.74198,5.74234,9000000.0
2005-05-04 11:10:00,5.742,5.74281,5.74121,5.74227,16000000.0
2005-05-04 11:11:00,5.74179,5.74233,5.74172,5.74202,7000000.0
2005-05-04 11:12:00,5.74152,5.74171,5.74049,5.7412,15000000.0
2005-05-04 11:13:00,5.74072,5.74108,5.73953,5.74039,11000000.0
2005-05-04 11:14:00,5.73974,5.74078,5.73937,5.74031,18000000.0
2005-05-04 11:15:00,5.73978,5.73981,5.73907,5.73954,11000000.0
2005-05-04 11:16:00,5.73998,5.74043,5.73889,5.73978,13000000.0
2005-05-04 11:17:00,5.73961,5.73979,5.7385,5.73922,13000000.0
2005-05-04 11:18:00,5.73941,5.73963,5.73899,5.73927,9000000.0
2005-05-04 11:19:00,5.74047,5.74124,5.73956,5.73956,17000000.0
2005-05-04 11:20:00,5.7409,5.74159,5.74029,5.74158,14000000.0
2005-05-04 11:21:00,5.74104,5.74158,5.74054,5.74082,14000000.0
2005-05-04 11:22:00,5.74117,5.74157,5.74,5.74057,22000000.0
2005-05-04 11:23:00,5.74081,5.74243,5.74081,5.7419,8000000.0
2005-05-04 11:24:00,5.74244,5.74358,5.74233,5.74317,18000000.0
2005-05-04 11:25:00,5.74284,5.74395,5.74277,5.74395,9000000.0
2005-05-04 11:26:00,5.74263,5.74288,5.74129,5.74271,15000000.0
2005-05-04 11:27:00,5.74219,5.74283,5.74169,5.74169,10000000.0
2005-05-04 11:28:00,5.74265,5.74359,5.74252,5.74321,13000000.0
2005-05-04 11:29:00,5.74304,5.74304,5.74184,5.74237,17000000.0
2005-05-04 11:30:00,5.74307,5.74307,5.74158,5.7424,13000000.0
2005-05-04 11:31:00,5.74182,5.74277,5.74159,5.74265,12000000.0
2005-05-04 11:32:00,5.74325,5.74456,5.74216,5.74216,20000000.0
2005-05-04 11:33:00,5.74216,5.7426,5.74104,5.74104,16000000.0
2005-05-04 11:34:00,5.74251,5.74285,5.74153,5.74204,13000000.0
2005-05-04 11:35:00,5.74138,5.74234,5.74112,5.74156,14000000.0
2005-05-04 11:36:00,5.74282,5.74316,5.74224,5.74227,11000000.0
2005-05-04 11:37:00,5.74264,5.74294,5.74158,5.74158,16000000.0
2005-05-04 11:38:00,5.7419,5.74234,5.74146,5.74185,8000000.0
2005-05-04 11:39:00,5.74168,5.74194,5.74092,5.74111,11000000.0
2005-05-04 11:40:00,5.74141,5.74192,5.74005,5.74083,12000000.0
2005-05-04 11:41:00,5.73948,5.7405,5.73926,5.74002,10000000.0
2005-05-04 11:42:00,5.73994,5.74118,5.73954,5.74118,10000000.0
2005-05-04 11:43:00,5.74125,5.74253,5.7409,5.74098,17000000.0
2005-05-04 11:44:00,5.74173,5.74222,5.74094,5.74194,15000000.0
2005-05-04 11:45:00,5.74229,5.74277,5.74068,5.74068,16000000.0
2005-05-04 11:46:00,5.74135,5.7421,5.74134,5.7414,7000000.0
2005-05-04 11:47:00,5.74169,5.74309,5.74169,5.7425,16000000.0
2005-05-04 11:48:00,5.74252,5.74252,5.74122,5.74247,13000000.0
2005-05-04 11:49:00,5.74313,5.74313,5.74208,5.74208,10000000.0
2005-05-04 11:50:00,5.74291,5.74299,5.74198,5.7426,12000000.0
2005-05-04 11:51:00,5.74219,5.74331,5.74219,5.74263,14000000.0
2005-05-04 11:52:00,5.74387,5.74422,5.7427,5.74309,18000000.0
2005-05-04 11:53:00,5.74331,5.74371,5.74239,5.7429,16000000.0
2005-05-04 11:54:00,5.74372,5.74389,5.7429,5.7435,8000000.0
2005-05-04 11:55:00,5.74359,5.7446,5.74359,5.74387,8000000.0
2005-05-04 11:56:00,5.74279,5.74391,5.74279,5.74391,8000000.0
2005-05-04 11:57:00,5.74342,5.74342,5.74259,5.74269,11000000.0
2005-05-04 11:58:00,5.74312,5.74401,5.74294,5.74313,14000000.0
2005-05-04 11:59:00,5.74316,5.74332,5.74269,5.74269,11000000.0
2005-05-04 12:00:00,5.74305,5.7445,5.74305,5.7445,15000000.0
2005-05-04 12:01:00,5.74421,5.74422,5.74302,5.74416,13000000.0
2005-05-04 12:02:00,5.74336,5.74406,5.7423,5.74309,15000000.0
2005-05-04 12:03:00,5.74411,5.74425,5.74339,5.74425,11000000.0
2005-05-04 12:04:00,5.74417,5.74535,5.74345,5.74535,9000000.0
2005-05-04 12:05:00,5.74499,5.745,5.74412,5.74483,9000000.0
2005-05-04 12:06:00,5.74485,5.74494,5.74394,5.74462,15000000.0
2005-05-04 12:07:00,5.74504,5.7456,5.7446,5.7456,11000000.0
2005-05-04 12:08:00,5.74541,5.74544,5.74458,5.74464,8000000.0
2005-05-04 12:09:00,5.74381,5.7446,5.74381,5.74451,18000000.0
2005-05-04 12:10:00,5.74428,5.74552,5.74378,5.74378,14000000.0
2005-05-04 12:11:00,5.74459,5.74533,5.74399,5.74533,9000000.0
2005-05-04 12:12:00,5.74561,5.74603,5.74522,5.74599,18000000.0
2005-05-04 12:13:00,5.74491,5.74548,5.74422,5.74422,12000000.0
2005-05-04 12:14:00,5.7451,5.74562,5.74455,5.74473,10000000.0
2005-05-04 12:15:00,5.74303,5.74478,5.74259,5.74388,8000000.0
2005-05-04 12:16:00,5.7439,5.7439,5.74212,5.74361,14000000.0
2005-05-04 12:17:00,5.74405,5.74494,5.74348,5.7437,13000000.0
2005-05-04 12:18:00,5.74436,5.74543,5.74417,5.7454,10000000.0
2005-05-04 12:19:00,5.74446,5.74489,5.74411,5.74446,11000000.0
2005-05-04 12:20:00,5.74487,5.74602,5.74487,5.74588,8000000.0
2005-05-04 12:21:00,5.74498,5.74536,5.74376,5.7444,20000000.0
2005-05-04 12:22:00,5.74442,5.74502,5.74344,5.74433,14000000.0
2005-05-04 12:23:00,5.74459,5.74459,5.74359,5.74415,11000000.0
2005-05-04 12:24:00,5.74428,5.74468,5.74385,5.74421,17000000.0
2005-05-04 12:25:00,5.74403,5.74495,5.74284,5.74284,12000000.0
2005-05-04 12:26:00,5.74419,5.74449,5.74395,5.74418,7000000.0
2005-05-04 12:27:00,5.74418,5.74418,5.74204,5.74204,7000000.0
2005-05-04 12:28:00,5.74382,5.74442,5.74317,5.7435,19000000.0
2005-05-04 12:29:00,5.7431,5.74376,5.74262,5.74323,12000000.0
2005-05-04 12:30:00,5.74423,5.74423,5.74328,5.74402,10000000.0
2005-05-04 12:31:00,5.74372,5.74372,5.74243,5.74353,12000000.0
2005-05-04 12:32:00,5.74342,5.74342,5.74208,5.74305,12000000.0
2005-05-04 12:33:00,5.74354,5.74354,5.7417,5.7417,15000000.0
2005-05-04 12:34:00,5.74235,5.74315,5.742,5.7428,12000000.0
2005-05-04 12:35:00,5.74349,5.74349,5.74268,5.7431,12000000.0
2005-05-04 12:36:00,5.74368,5.74399,5.74291,5.74342,15000000.0
2005-05-04 12:37:00,5.742,5.74401,5.74196,5.74392,8000000.0
2005-05-04 12:38:00,5.74383,5.74498,5.74383,5.74415,15000000.0
2005-05-04 12:39:00,5.74342,5.74367,5.74244,5.74244,14000000.0
2005-05-04 12:40:00,5.74197,5.74293,5.74186,5.74209,18000000.0
2005-05-04 12:41:00,5.74314,5.74328,5.74199,5.7424,11000000.0
2005-05-04 12:42:00,5.74222,5.74314,5.74203,5.74248,17000000.0
2005-05-04 12:43:00,5.74203,5.74238,5.74174,5.74216,11000000.0
2005-05-04 12:44:00,5.74233,5.74322,5.74169,5.74233,13000000.0
2005-05-04 12:45:00,5.74205,5.74354,5.74205,5.74354,10000000.0
2005-05-04 12:46:00,5.74241,5.74255,5.7411,5.7411,20000000.0
2005-05-04 12:47:00,5.74133,5.74194,5.7412,5.74194,10000000.0
2005-05-04 12:48:00,5.74191,5.7432,5.74191,5.74223,10000000.0
2005-05-04 12:49:00,5.74113,5.74113,5.73872,5.73872,15000000.0
2005-05-04 12:50:00,5.7399,5.7406,5.73899,5.73917,14000000.0
2005-05-04 12:51:00,5.73894,5.73897,5.73732,5.73842,14000000.0
2005-05-04 12:52:00,5.73724,5.73856,5.73714,5.73819,9000000.0
2005-05-04 12:53:00,5.73755,5.73774,5.73674,5.73679,9000000.0
2005-05-04 12:54:00,5.73617,5.73723,5.73548,5.73717,20000000.0
2005-05-04 12:55:00,5.73716,5.73767,5.73692,5.73752,12000000.0
2005-05-04 12:56:00,5.73747,5.73771,5.73683,5.73707,7000000.0
2005-05-04 12:57:00,5.73684,5.73789,5.73684,5.73789,13000000.0
2005-05-04 12:58:00,5.73845,5.74264,5.73845,5.74168,16000000.0
2005-05-04 12:59:00,5.73817,5.73879,5.73728,5.73827,14000000.0
2005-05-04 13:00:00,5.73933,5.73933,5.73828,5.73856,12000000.0
2005-05-04 13:01:00,5.73883,5.74017,5.73816,5.73838,17000000.0
2005-05-04 13:02:00,5.73784,5.7386,5.73735,5.7386,10000000.0
2005-05-04 13:03:00,5.73763,5.73945,5.73763,5.73907,22000000.0
2005-05-04 13:04:00,5.73909,5.73972,5.73868,5.73908,20000000.0
2005-05-04 13:05:00,5.7377,5.73859,5.73745,5.73834,14000000.0
2005-05-04 13:06:00,5.73922,5.74041,5.7388,5.7398,17000000.0
2005-05-04 13:07:00,5.74026,5.74066,5.74,5.74039,22000000.0
2005-05-04 13:08:00,5.73911,5.73979,5.73857,5.73923,12000000.0
2005-05-04 13:09:00,5.73754,5.73828,5.73754,5.73796,12000000.0
2005-05-04 13:10:00,5.73869,5.73871,5.73793,5.738,20000000.0
2005-05-04 13:11:00,5.7381,5.73928,5.73794,5.73855,12000000.0
2005-05-04 13:12:00,5.73858,5.7392,5.73767,5.73767,16000000.0
2005-05-04 13:13:00,5.7376,5.73928,5.7376,5.73928,14000000.0
2005-05-04 13:14:00,5.73941,5.73941,5.73801,5.73904,17000000.0
2005-05-04 13:15:00,5.73899,5.73899,5.73715,5.7381,7000000.0
2005-05-04 13:16:00,5.73764,5.73791,5.73711,5.73788,9000000.0
2005-05-04 13:17:00,5.73786,5.73857,5.73753,5.73753,15000000.0
2005-05-04 13:18:00,5.73791,5.73841,5.73689,5.73803,17000000.0
2005-05-04 13:19:00,5.73726,5.73825,5.73716,5.73747,15000000.0
2005-05-04 13:20:00,5.73803,5.74149,5.73803,5.74149,12000000.0
2005-05-04 13:21:00,5.73975,5.73975,5.73776,5.73776,24000000.0
2005-05-04 13:22:00,5.73784,5.73947,5.73772,5.73947,12000000.0
2005-05-04 13:23:00,5.73862,5.73941,5.73815,5.73835,12000000.0
2005-05-04 13:24:00,5.73872,5.73919,5.73843,5.73917,18000000.0
2005-05-04 13:25:00,5.73891,5.73939,5.73873,5.73922,12000000.0
2005-05-04 13:26:00,5.73846,5.73853,5.73764,5.73853,12000000.0
2005-05-04 13:27:00,5.73961,5.73961,5.73862,5.73899,9000000.0
2005-05-04 13:28:00,5.73983,5.73991,5.7393,5.73985,15000000.0
2005-05-04 13:29:00,5.73973,5.74063,5.73904,5.74048,14000000.0
2005-05-04 13:30:00,5.73976,5.74089,5.73976,5.74037,11000000.0
2005-05-04 13:31:00,5.74022,5.74147,5.74022,5.74147,11000000.0
2005-05-04 13:32:00,5.74129,5.74175,5.7405,5.74134,8000000.0
2005-05-04 13:33:00,5.74031,5.74113,5.73964,5.74009,14000000.0
2005-05-04 13:34:00,5.73904,5.74001,5.73877,5.73987,11000000.0
2005-05-04 13:35:00,5.73968,5.74094,5.73968,5.74094,16000000.0
2005-05-04 13:36:00,5.73987,5.74082,5.73918,5.73918,8000000.0
2005-05-04 13:37:00,5.74033,5.74134,5.74033,5.74133,17000000.0
2005-05-04 13:38:00,5.7395,5.74058,5.7395,5.74055,14000000.0
2005-05-04 13:39:00,5.74088,5.74097,5.74019,5.7406,10000000.0
2005-05-04 13:40:00,5.73979,5.74099,5.73963,5.74017,8000000.0
2005-05-04 13:41:00,5.74104,5.74131,5.73966,5.74095,11000000.0
2005-05-04 13:42:00,5.74131,5.74232,5.74029,5.74232,14000000.0
2005-05-04 13:43:00,5.74255,5.74255,5.74101,5.74101,11000000.0
2005-05-04 13:44:00,5.74124,5.74155,5.74069,5.74133,11000000.0
2005-05-04 13:45:00,5.74067,5.74121,5.74046,5.74046,14000000.0
2005-05-04 13:46:00,5.7409,5.74147,5.74053,5.74084,11000000.0
2005-05-04 13:47:00,5.74065,5.74162,5.74063,5.74162,13000000.0
2005-05-04 13:48:00,5.74134,5.74161,5.73974,5.73974,14000000.0
2005-05-04 13:49:00,5.74052,5.74124,5.74037,5.74124,12000000.0
2005-05-04 13:50:00,5.74101,5.74189,5.74052,5.74189,16000000.0
2005-05-04 13:51:00,5.74033,5.74073,5.73935,5.74016,14000000.0
2005-05-04 13:52:00,5.73999,5.74085,5.73997,5.74065,10000000.0
2005-05-04 13:53:00,5.73986,5.74037,5.73879,5.73879,10000000.0
2005-05-04 13:54:00,5.73987,5.74022,5.73947,5.7398,8000000.0
2005-05-04 13:55:00,5.74104,5.74242,5.74016,5.74067,13000000.0
2005-05-04 13:56:00,5.74057,5.74109,5.74003,5.74053,17000000.0
2005-05-04 13:57:00,5.741,5.74146,5.74009,5.741,13000000.0
2005-05-04 13:58:00,5.74044,5.74117,5.73996,5.74114,7000000.0
2005-05-04 13:59:00,5.74104,5.74135,5.74084,5.74084,9000000.0
2005-05-04 14:00:00,5.74125,5.74125,5.7404,5.74112,7000000.0
2005-05-04 14:01:00,5.74136,5.7424,5.74106,5.74152,11000000.0
2005-05-04 14:02:00,5.7414,5.7414,5.73966,5.74051,19000000.0
2005-05-04 14:03:00,5.74037,5.74084,5.73924,5.73966,13000000.0
2005-05-04 14:04:00,5.73997,5.74035,5.73789,5.74035,22000000.0
2005-05-04 14:05:00,5.73922,5.73982,5.73852,5.73883,17000000.0
2005-05-04 14:06:00,5.73868,5.73902,5.73811,5.7388,11000000.0
2005-05-04 14:07:00,5.73872,5.73972,5.73818,5.73818,9000000.0
2005-05-04 14:08:00,5.73916,5.74052,5.73916,5.73952,11000000.0
2005-05-04 14:09:00,5.73945,5.73961,5.73812,5.7392,12000000.0
2005-05-04 14:10:00,5.73933,5.73958,5.73795,5.73933,13000000.0
2005-05-04 14:11:00,5.73859,5.74027,5.73859,5.74027,14000000.0
2005-05-04 14:12:00,5.73983,5.74089,5.73983,5.74026,11000000.0
2005-05-04 14:13:00,5.74068,5.7412,5.74027,5.74107,11000000.0
2005-05-04 14:14:00,5.7408,5.74192,5.7403,5.74109,7000000.0
2005-05-04 14:15:00,5.74098,5.74098,5.73886,5.73886,14000000.0
2005-05-04 14:16:00,5.73994,5.74,5.73848,5.73848,13000000.0
2005-05-04 14:17:00,5.73855,5.73969,5.73777,5.73777,22000000.0
2005-05-04 14:18:00,5.73779,5.73889,5.73779,5.73858,15000000.0
2005-05-04 14:19:00,5.73883,5.73956,5.73797,5.73797,12000000.0
2005-05-04 14:20:00,5.73919,5.73924,5.73801,5.73813,7000000.0
2005-05-04 14:21:00,5.73762,5.73863,5.7375,5.73825,13000000.0
2005-05-04 14:22:00,5.7377,5.73856,5.7375,5.73847,8000000.0
2005-05-04 14:23:00,5.73805,5.73829,5.73716,5.73757,11000000.0
2005-05-04 14:24:00,5.73714,5.73867,5.73692,5.73756,13000000.0
2005-05-04 14:25:00,5.73842,5.73842,5.73696,5.73766,15000000.0
2005-05-04 14:26:00,5.73785,5.73837,5.73738,5.73813,8000000.0
2005-05-04 14:27:00,5.73887,5.73905,5.73752,5.7388,10000000.0
2005-05-04 14:28:00,5.73803,5.73917,5.73777,5.73798,11000000.0
2005-05-04 14:29:00,5.73886,5.73886,5.7372,5.73843,21000000.0
2005-05-04 14:30:00,5.73917,5.73928,5.73827,5.73827,11000000.0
2005-05-04 14:31:00,5.73776,5.73909,5.73776,5.73878,17000000.0
2005-05-04 14:32:00,5.73904,5.73943,5.73772,5.73772,15000000.0
2005-05-04 14:33:00,5.73944,5.73971,5.73807,5.73849,8000000.0
2005-05-04 14:34:00,5.73824,5.73917,5.73725,5.73917,9000000.0
2005-05-04 14:35:00,5.73986,5.74167,5.73928,5.74133,11000000.0
2005-05-04 14:36:00,5.73945,5.74111,5.73945,5.74097,15000000.0
2005-05-04 14:37:00,5.74088,5.74101,5.74019,5.7409,8000000.0
2005-05-04 14:38:00,5.74189,5.74226,5.74147,5.74168,10000000.0
2005-05-04 14:39:00,5.74172,5.74265,5.74095,5.74154,19000000.0
2005-05-04 14:40:00,5.74187,5.74343,5.74187,5.74236,15000000.0
2005-05-04 14:41:00,5.74214,5.74333,5.74124,5.74225,15000000.0
2005-05-04 14:42:00,5.74292,5.74324,5.74176,5.74176,17000000.0
2005-05-04 14:43:00,5.74259,5.74302,5.74103,5.74186,15000000.0
2005-05-04 14:44:00,5.74282,5.74282,5.7411,5.74124,15000000.0
2005-05-04 14:45:00,5.74184,5.74184,5.74067,5.7407,9000000.0
2005-05-04 14:46:00,5.74069,5.7419,5.74056,5.74112,11000000.0
2005-05-04 14:47:00,5.741,5.74128,5.73996,5.74092,12000000.0
2005-05-04 14:48:00,5.74018,5.74062,5.73927,5.74042,12000000.0
2005-05-04 14:49:00,5.73923,5.74108,5.73923,5.73995,12000000.0
2005-05-04 14:50:00,5.73999,5.74124,5.73976,5.74016,15000000.0
2005-05-04 14:51:00,5.73997,5.74127,5.73997,5.74048,10000000.0
2005-05-04 14:52:00,5.74105,5.74139,5.74035,5.74139,13000000.0
2005-05-04 14:53:00,5.74095,5.74095,5.73882,5.7392,13000000.0
2005-05-04 14:54:00,5.73841,5.73923,5.73836,5.73897,9000000.0
2005-05-04 14:55:00,5.74088,5.74184,5.74013,5.74149,16000000.0
2005-05-04 14:56:00,5.74057,5.74164,5.73948,5.73992,15000000.0
2005-05-04 14:57:00,5.74014,5.74055,5.73954,5.74003,15000000.0
2005-05-04 14:58:00,5.74002,5.74183,5.73959,5.74175,11000000.0
2005-05-04 14:59:00,5.74109,5.74132,5.74022,5.74076,14000000.0
2005-05-04 15:00:00,5.74239,5.74777,5.74198,5.74777,18000000.0
2005-05-04 15:01:00,5.74771,5.7484,5.74574,5.74574,12000000.0
2005-05-04 15:02:00,5.74589,5.7464,5.74494,5.74544,7000000.0
2005-05-04 15:03:00,5.74513,5.74733,5.74442,5.74733,18000000.0
2005-05-04 15:04:00,5.74661,5.74833,5.74661,5.7477,21000000.0
2005-05-04 15:05:00,5.74794,5.74837,5.74517,5.74641,13000000.0
2005-05-04 15:06:00,5.74552,5.74672,5.74505,5.7452,14000000.0
2005-05-04 15:07:00,5.74564,5.74779,5.74518,5.74587,22000000.0
2005-05-04 15:08:00,5.74577,5.74674,5.74564,5.74674,10000000.0
2005-05-04 15:09:00,5.74653,5.74721,5.74573,5.74671,9000000.0
2005-05-04 15:10:00,5.74644,5.74644,5.74482,5.74624,14000000.0
2005-05-04 15:11:00,5.7466,5.7466,5.74538,5.74575,12000000.0
2005-05-04 15:12:00,5.74583,5.74828,5.74583,5.74643,13000000.0
2005-05-04 15:13:00,5.74627,5.74679,5.74473,5.74602,12000000.0
2005-05-04 15:14:00,5.7459,5.7471,5.74544,5.74544,10000000.0
2005-05-04 15:15:00,5.74611,5.74767,5.74563,5.74633,16000000.0
2005-05-04 15:16:00,5.74651,5.74804,5.74651,5.7477,15000000.0
2005-05-04 15:17:00,5.74872,5.74902,5.74707,5.74815,14000000.0
2005-05-04 15:18:00,5.74847,5.74847,5.74699,5.74764,12000000.0
2005-05-04 15:19:00,5.74952,5.75028,5.74935,5.74999,11000000.0
2005-05-04 15:20:00,5.75058,5.75058,5.74914,5.74943,14000000.0
2005-05-04 15:21:00,5.74953,5.75075,5.74849,5.75024,14000000.0
2005-05-04 15:22:00,5.74984,5.75013,5.74875,5.7491,10000000.0
2005-05-04 15:23:00,5.74923,5.75063,5.7486,5.7486,11000000.0
2005-05-04 15:24:00,5.74771,5.74824,5.74709,5.74786,10000000.0
2005-05-04 15:25:00,5.74787,5.74899,5.7474,5.74786,16000000.0
2005-05-04 15:26:00,5.74721,5.74879,5.74653,5.74752,15000000.0
2005-05-04 15:27:00,5.7465,5.74683,5.74556,5.7457,10000000.0
2005-05-04 15:28:00,5.746,5.746,5.74417,5.74417,11000000.0
2005-05-04 15:29:00,5.74392,5.74541,5.74299,5.74299,19000000.0
2005-05-04 15:30:00,5.74201,5.74231,5.74063,5.74113,10000000.0
2005-05-04 15:31:00,5.74069,5.741,5.73994,5.74091,14000000.0
2005-05-04 15:32:00,5.74179,5.74273,5.74063,5.74273,12000000.0
2005-05-04 15:33:00,5.7413,5.74295,5.7413,5.742,20000000.0
2005-05-04 15:34:00,5.74284,5.74302,5.74192,5.74237,12000000.0
2005-05-04 15:35:00,5.74249,5.7426,5.74198,5.7424,12000000.0
2005-05-04 15:36:00,5.74188,5.74188,5.74095,5.74107,10000000.0
2005-05-04 15:37:00,5.7401,5.74153,5.7401,5.74153,10000000.0
2005-05-04 15:38:00,5.74147,5.74247,5.74147,5.74191,13000000.0
2005-05-04 15:39:00,5.74319,5.74353,5.74271,5.74311,7000000.0
2005-05-04 15:40:00,5.74311,5.74318,5.7424,5.74318,10000000.0
2005-05-04 15:41:00,5.74253,5.74253,5.74065,5.74094,9000000.0
2005-05-04 15:42:00,5.74148,5.74196,5.74101,5.74143,13000000.0
2005-05-04 15:43:00,5.74158,5.74249,5.74134,5.742,16000000.0
2005-05-04 15:44:00,5.74186,5.74242,5.74108,5.74108,14000000.0
2005-05-04 15:45:00,5.74109,5.74205,5.74091,5.74091,15000000.0
2005-05-04 15:46:00,5.74165,5.74184,5.73952,5.73952,13000000.0
2005-05-04 15:47:00,5.7403,5.7408,5.73964,5.74007,9000000.0
2005-05-04 15:48:00,5.73982,5.74109,5.73913,5.73975,21000000.0
2005-05-04 15:49:00,5.7407,5.74131,5.73965,5.74077,23000000.0
2005-05-04 15:50:00,5.74255,5.74255,5.74095,5.74133,12000000.0
2005-05-04 15:51:00,5.74144,5.74177,5.74059,5.74059,19000000.0
2005-05-04 15:52:00,5.74145,5.74145,5.73994,5.73996,15000000.0
2005-05-04 15:53:00,5.7401,5.7401,5.73859,5.73951,14000000.0
2005-05-04 15:54:00,5.73978,5.74025,5.73856,5.73883,15000000.0
2005-05-04 15:55:00,5.73914,5.74063,5.73866,5.74021,12000000.0
2005-05-04 15:56:00,5.7402,5.74049,5.73955,5.74047,18000000.0
2005-05-04 15:57:00,5.73961,5.74063,5.73918,5.74042,10000000.0
2005-05-04 15:58:00,5.73987,5.74042,5.73904,5.74042,22000000.0
2005-05-04 15:59:00,5.73989,5.74101,5.73834,5.73879,12000000.0
2005-05-04 16:00:00,5.73957,5.74073,5.73898,5.74028,12000000.0
2005-05-04 16:01:00,5.73934,5.7396,5.73768,5.73898,12000000.0
2005-05-04 16:02:00,5.73914,5.73981,5.73842,5.73981,13000000.0
2005-05-04 16:03:00,5.74027,5.74248,5.73985,5.74209,13000000.0
2005-05-04 16:04:00,5.74197,5.74357,5.74143,5.74357,11000000.0
2005-05-04 16:05:00,5.74326,5.74326,5.74119,5.74119,9000000.0
2005-05-04 16:06:00,5.74204,5.74373,5.74201,5.74324,14000000.0
2005-05-04 16:07:00,5.74327,5.74432,5.74317,5.74365,15000000.0
2005-05-04 16:08:00,5.74394,5.74409,5.74145,5.74349,15000000.0
2005-05-04 16:09:00,5.74442,5.74471,5.74299,5.74436,17000000.0
2005-05-04 16:10:00,5.7443,5.7443,5.74264,5.74378,14000000.0
2005-05-04 16:11:00,5.74316,5.74316,5.74125,5.7418,9000000.0
2005-05-04 16:12:00,5.74364,5.744,5.74312,5.74375,15000000.0
2005-05-04 16:13:00,5.74389,5.74534,5.74389,5.74534,14000000.0
2005-05-04 16:14:00,5.74445,5.74508,5.74358,5.74508,12000000.0
2005-05-04 16:15:00,5.74454,5.74454,5.74289,5.74368,14000000.0
2005-05-04 16:16:00,5.74442,5.74541,5.74432,5.74541,13000000.0
2005-05-04 16:17:00,5.74599,5.74599,5.74537,5.74547,18000000.0
2005-05-04 16:18:00,5.74582,5.74629,5.74516,5.74563,13000000.0
2005-05-04 16:19:00,5.74401,5.74467,5.74401,5.74467,8000000.0
2005-05-04 16:20:00,5.74378,5.74512,5.74378,5.7447,13000000.0
2005-05-04 16:21:00,5.74489,5.74491,5.74386,5.74428,12000000.0
2005-05-04 16:22:00,5.7443,5.74551,5.744,5.74511,11000000.0
2005-05-04 16:23:00,5.74432,5.74553,5.74412,5.74509,14000000.0
2005-05-04 16:24:00,5.745,5.7464,5.74489,5.74635,15000000.0
2005-05-04 16:25:00,5.74582,5.74612,5.74496,5.74605,11000000.0
2005-05-04 16:26:00,5.74581,5.74616,5.74567,5.74595,8000000.0
2005-05-04 16:27:00,5.74647,5.74685,5.74596,5.74675,10000000.0
2005-05-04 16:28:00,5.74727,5.74727,5.746,5.74686,15000000.0
2005-05-04 16:29:00,5.74556,5.746,5.74511,5.74572,7000000.0
2005-05-04 16:30:00,5.74552,5.74699,5.74546,5.74699,16000000.0
2005-05-04 16:31:00,5.74658,5.74683,5.74576,5.74675,14000000.0
2005-05-04 16:32:00,5.74601,5.74601,5.74532,5.74556,7000000.0
2005-05-04 16:33:00,5.74554,5.74701,5.74516,5.74701,8000000.0
2005-05-04 16:34:00,5.74714,5.74714,5.74529,5.74558,8000000.0
2005-05-04 16:35:00,5.74569,5.74678,5.74568,5.74665,9000000.0
2005-05-04 16:36:00,5.74634,5.74649,5.74592,5.74592,13000000.0
2005-05-04 16:37:00,5.74532,5.74584,5.74503,5.74557,18000000.0
2005-05-04 16:38:00,5.74455,5.74636,5.74455,5.74529,18000000.0
2005-05-04 16:39:00,5.7457,5.74663,5.7445,5.74652,20000000.0
2005-05-04 16:40:00,5.7455,5.74584,5.74427,5.7453,13000000.0
2005-05-04 16:41:00,5.74503,5.74584,5.74431,5.74495,20000000.0
2005-05-04 16:42:00,5.74471,5.7455,5.74385,5.74424,18000000.0
2005-05-04 16:43:00,5.74313,5.74334,5.7421,5.74334,15000000.0
2005-05-04 16:44:00,5.74376,5.74458,5.74373,5.74382,20000000.0
2005-05-04 16:45:00,5.74333,5.74502,5.74293,5.7432,13000000.0
2005-05-04 16:46:00,5.74304,5.74465,5.7416,5.74374,15000000.0
2005-05-04 16:47:00,5.7425,5.74482,5.7425,5.74414,8000000.0
2005-05-04 16:48:00,5.74368,5.74441,5.74291,5.74379,11000000.0
2005-05-04 16:49:00,5.7423,5.74513,5.74202,5.74264,12000000.0
2005-05-04 16:50:00,5.74258,5.74336,5.74093,5.7414,15000000.0
2005-05-04 16:51:00,5.74099,5.74129,5.74009,5.74059,18000000.0
2005-05-04 16:52:00,5.73966,5.74208,5.73966,5.74134,14000000.0
2005-05-04 16:53:00,5.74259,5.74314,5.74127,5.74127,8000000.0
2005-05-04 16:54:00,5.74117,5.74122,5.74036,5.74122,11000000.0
2005-05-04 16:55:00,5.74099,5.74167,5.74035,5.7406,12000000.0
2005-05-04 16:56:00,5.74076,5.74222,5.74071,5.74087,10000000.0
2005-05-04 16:57:00,5.74241,5.74241,5.74041,5.74046,8000000.0
2005-05-04 16:58:00,5.74044,5.74044,5.73907,5.73907,9000000.0
2005-05-04 16:59:00,5.74076,5.74108,5.73958,5.74007,13000000.0
2005-05-04 17:00:00,5.74024,5.74129,5.74021,5.74129,11000000.0
2005-05-04 17:01:00,5.74248,5.74412,5.74248,5.74363,12000000.0
2005-05-04 17:02:00,5.74297,5.74343,5.74167,5.74167,10000000.0
2005-05-04 17:03:00,5.74224,5.74396,5.74224,5.74383,16000000.0
2005-05-04 17:04:00,5.74329,5.74329,5.74139,5.74325,13000000.0
2005-05-04 17:05:00,5.74319,5.74405,5.74205,5.74205,16000000.0
2005-05-04 17:06:00,5.74202,5.7429,5.74053,5.74076,12000000.0
2005-05-04 17:07:00,5.74164,5.74335,5.74164,5.74253,8000000.0
2005-05-04 17:08:00,5.74307,5.74445,5.74299,5.74382,21000000.0
2005-05-04 17:09:00,5.74348,5.74362,5.7413,5.74237,16000000.0
2005-05-04 17:10:00,5.74291,5.74386,5.7422,5.74386,11000000.0
2005-05-04 17:11:00,5.74353,5.74368,5.74284,5.74326,11000000.0
2005-05-04 17:12:00,5.74235,5.74406,5.74235,5.74406,9000000.0
2005-05-04 17:13:00,5.74456,5.74461,5.7437,5.74391,9000000.0
2005-05-04 17:14:00,5.74394,5.74467,5.74247,5.74445,17000000.0
2005-05-04 17:15:00,5.74369,5.74401,5.74168,5.74168,11000000.0
2005-05-04 17:16:00,5.74267,5.74467,5.74267,5.74419,15000000.0
2005-05-04 17:17:00,5.74448,5.74535,5.74448,5.74499,13000000.0
2005-05-04 17:18:00,5.74511,5.74511,5.74357,5.74428,15000000.0
2005-05-04 17:19:00,5.74388,5.74423,5.74223,5.74415,17000000.0
2005-05-04 17:20:00,5.74368,5.74377,5.74238,5.74278,12000000.0
2005-05-04 17:21:00,5.74315,5.74392,5.7422,5.7422,7000000.0
2005-05-04 17:22:00,5.74382,5.74391,5.74246,5.74287,14000000.0
2005-05-04 17:23:00,5.74411,5.7447,5.74285,5.74442,13000000.0
2005-05-04 17:24:00,5.74445,5.74495,5.74409,5.74492,9000000.0
2005-05-04 17:25:00,5.74514,5.74532,5.744,5.74531,11000000.0
2005-05-04 17:26:00,5.74473,5.74521,5.74397,5.7448,16000000.0
2005-05-04 17:27:00,5.74497,5.74497,5.74429,5.74441,9000000.0
2005-05-04 17:28:00,5.74396,5.74529,5.74396,5.74491,15000000.0
2005-05-04 17:29:00,5.74439,5.74498,5.74393,5.74498,11000000.0
2005-05-04 17:30:00,5.74432,5.74518,5.74424,5.74473,19000000.0
2005-05-04 17:31:00,5.74412,5.74515,5.74412,5.74515,11000000.0
2005-05-04 17:32:00,5.74374,5.74454,5.74332,5.74385,9000000.0
2005-05-04 17:33:00,5.74411,5.74459,5.74313,5.74459,10000000.0
2005-05-04 17:34:00,5.7448,5.74498,5.74091,5.74398,14000000.0
2005-05-04 17:35:00,5.74547,5.74652,5.74532,5.74532,13000000.0
2005-05-04 17:36:00,5.74554,5.74587,5.74303,5.74303,11000000.0
2005-05-04 17:37:00,5.74293,5.74511,5.74293,5.74476,15000000.0
2005-05-04 17:38:00,5.74466,5.74579,5.7443,5.74516,17000000.0
2005-05-04 17:39:00,5.74488,5.74516,5.74435,5.74516,8000000.0
2005-05-04 17:40:00,5.74517,5.7458,5.74491,5.7458,12000000.0
2005-05-04 17:41:00,5.74484,5.74531,5.74461,5.74514,21000000.0
2005-05-04 17:42:00,5.74499,5.74572,5.74478,5.74548,13000000.0
2005-05-04 17:43:00,5.74548,5.74635,5.74533,5.74555,11000000.0
2005-05-04 17:44:00,5.74497,5.74535,5.74318,5.74323,19000000.0
2005-05-04 17:45:00,5.74454,5.74513,5.74376,5.74513,10000000.0
2005-05-04 17:46:00,5.74604,5.74733,5.7454,5.74729,13000000.0
2005-05-04 17:47:00,5.7472,5.74806,5.74677,5.74806,9000000.0
2005-05-04 17:48:00,5.74723,5.74874,5.74723,5.74874,14000000.0
2005-05-04 17:49:00,5.74937,5.75005,5.74912,5.7499,14000000.0
2005-05-04 17:50:00,5.74937,5.74975,5.74729,5.74849,17000000.0
2005-05-04 17:51:00,5.74983,5.75178,5.74951,5.74969,13000000.0
2005-05-04 17:52:00,5.75055,5.75074,5.74939,5.75074,24000000.0
2005-05-04 17:53:00,5.74975,5.75016,5.74812,5.74815,16000000.0
2005-05-04 17:54:00,5.74874,5.74906,5.74752,5.7479,16000000.0
2005-05-04 17:55:00,5.74773,5.74773,5.74502,5.74502,13000000.0
2005-05-04 17:56:00,5.74631,5.74786,5.74631,5.74696,15000000.0
2005-05-04 17:57:00,5.74767,5.74876,5.74763,5.74826,10000000.0
2005-05-04 17:58:00,5.74873,5.74894,5.74788,5.74875,15000000.0
2005-05-04 17:59:00,5.74776,5.74918,5.74758,5.74918,13000000.0
2005-05-04 18:00:00,5.74873,5.7499,5.74843,5.7497,7000000.0
2005-05-04 18:01:00,5.75147,5.75353,5.75069,5.75327,18000000.0
2005-05-04 18:02:00,5.75245,5.75353,5.75142,5.75353,17000000.0
2005-05-04 18:03:00,5.75427,5.7549,5.75342,5.7549,16000000.0
2005-05-04 18:04:00,5.75501,5.75683,5.75459,5.75536,14000000.0
2005-05-04 18:05:00,5.75506,5.75633,5.75359,5.75537,13000000.0
2005-05-04 18:06:00,5.75525,5.75571,5.75418,5.75459,18000000.0
2005-05-04 18:07:00,5.75395,5.75474,5.75235,5.75235,12000000.0
2005-05-04 18:08:00,5.75315,5.75364,5.75214,5.75301,18000000.0
2005-05-04 18:09:00,5.75318,5.75318,5.75211,5.75278,12000000.0
2005-05-04 18:10:00,5.75267,5.75315,5.75195,5.75195,13000000.0
2005-05-04 18:11:00,5.75282,5.75322,5.75237,5.75237,10000000.0
2005-05-04 18:12:00,5.75317,5.75347,5.7507,5.75089,11000000.0
2005-05-04 18:13:00,5.75108,5.75159,5.75047,5.75113,14000000.0
2005-05-04 18:14:00,5.75255,5.7532,5.75229,5.75241,10000000.0
2005-05-04 18:15:00,5.75364,5.75376,5.75169,5.75276,10000000.0
2005-05-04 18:16:00,5.75189,5.75305,5.75189,5.75305,9000000.0
2005-05-04 18:17:00,5.75289,5.75419,5.75228,5.75329,18000000.0
2005-05-04 18:18:00,5.75222,5.75325,5.75222,5.75287,14000000.0
2005-05-04 18:19:00,5.75154,5.75176,5.75033,5.7512,10000000.0
2005-05-04 18:20:00,5.75157,5.75314,5.75153,5.75314,15000000.0
2005-05-04 18:21:00,5.75279,5.75279,5.75105,5.75224,18000000.0
2005-05-04 18:22:00,5.75138,5.75213,5.75066,5.75151,14000000.0
2005-05-04 18:23:00,5.75163,5.75163,5.75055,5.75149,7000000.0
2005-05-04 18:24:00,5.75188,5.75188,5.75022,5.75068,9000000.0
2005-05-04 18:25:00,5.75099,5.75099,5.74984,5.75083,13000000.0
2005-05-04 18:26:00,5.75085,5.75114,5.74896,5.75011,16000000.0
2005-05-04 18:27:00,5.74934,5.74958,5.74845,5.74945,14000000.0
2005-05-04 18:28:00,5.74981,5.74981,5.74807,5.74807,13000000.0
2005-05-04 18:29:00,5.74937,5.7498,5.74916,5.74977,11000000.0
2005-05-04 18:30:00,5.75003,5.75003,5.74947,5.7498,16000000.0
2005-05-04 18:31:00,5.74956,5.75044,5.74895,5.75044,12000000.0
2005-05-04 18:32:00,5.74854,5.74931,5.74775,5.74789,11000000.0
2005-05-04 18:33:00,5.74803,5.74877,5.74713,5.74793,13000000.0
2005-05-04 18:34:00,5.74755,5.74832,5.74746,5.74767,13000000.0
2005-05-04 18:35:00,5.7481,5.74846,5.74695,5.74846,18000000.0
2005-05-04 18:36:00,5.74849,5.74975,5.7483,5.7485,18000000.0
2005-05-04 18:37:00,5.74827,5.74873,5.74767,5.74873,18000000.0
2005-05-04 18:38:00,5.74804,5.74842,5.74726,5.74823,11000000.0
2005-05-04 18:39:00,5.74743,5.74775,5.74704,5.74725,11000000.0
2005-05-04 18:40:00,5.74806,5.74874,5.74741,5.74768,14000000.0
2005-05-04 18:41:00,5.74747,5.7489,5.74747,5.74812,16000000.0
2005-05-04 18:42:00,5.74752,5.74859,5.74735,5.74799,14000000.0
2005-05-04 18:43:00,5.74831,5.74859,5.74733,5.74859,10000000.0
2005-05-04 18:44:00,5.74908,5.74987,5.74898,5.74987,13000000.0
2005-05-04 18:45:00,5.74871,5.74871,5.74738,5.74853,13000000.0
2005-05-04 18:46:00,5.74824,5.74913,5.74789,5.74885,12000000.0
2005-05-04 18:47:00,5.74875,5.74917,5.74785,5.74911,14000000.0
2005-05-04 18:48:00,5.74872,5.74928,5.74754,5.74807,15000000.0
2005-05-04 18:49:00,5.74798,5.74861,5.74785,5.74785,12000000.0
2005-05-04 18:50:00,5.74869,5.74902,5.74807,5.74842,9000000.0
2005-05-04 18:51:00,5.74884,5.75034,5.74884,5.75034,17000000.0
2005-05-04 18:52:00,5.74988,5.74998,5.74909,5.74992,9000000.0
2005-05-04 18:53:00,5.74933,5.74961,5.74834,5.74909,14000000.0
2005-05-04 18:54:00,5.7488,5.7488,5.74765,5.74803,14000000.0
2005-05-04 18:55:00,5.74931,5.7497,5.74904,5.74909,10000000.0
2005-05-04 18:56:00,5.7498,5.75008,5.74881,5.74918,16000000.0
2005-05-04 18:57:00,5.74924,5.74971,5.748,5.748,17000000.0
2005-05-04 18:58:00,5.74758,5.7487,5.74696,5.74783,14000000.0
2005-05-04 18:59:00,5.74883,5.74883,5.748,5.74883,14000000.0
2005-05-04 19:00:00,5.74804,5.74863,5.74778,5.74778,15000000.0
2005-05-04 19:01:00,5.74767,5.74801,5.74621,5.74621,15000000.0
2005-05-04 19:02:00,5.74627,5.74773,5.74627,5.74739,14000000.0
2005-05-04 19:03:00,5.74753,5.74753,5.74684,5.74692,14000000.0
2005-05-04 19:04:00,5.74689,5.74689,5.74583,5.74583,12000000.0
2005-05-04 19:05:00,5.74644,5.74677,5.74586,5.74677,15000000.0
2005-05-04 19:06:00,5.74588,5.7478,5.74588,5.74687,16000000.0
2005-05-04 19:07:00,5.74638,5.74732,5.74619,5.74723,20000000.0
2005-05-04 19:08:00,5.74632,5.74648,5.74557,5.74557,8000000.0
2005-05-04 19:09:00,5.74539,5.74572,5.74503,5.74565,17000000.0
2005-05-04 19:10:00,5.74556,5.74605,5.74515,5.74569,9000000.0
2005-05-04 19:11:00,5.74554,5.74636,5.74495,5.74609,16000000.0
2005-05-04 19:12:00,5.74663,5.74726,5.74574,5.74689,13000000.0
2005-05-04 19:13:00,5.74668,5.74738,5.74647,5.74647,10000000.0
2005-05-04 19:14:00,5.74715,5.74802,5.7467,5.7467,20000000.0
2005-05-04 19:15:00,5.74683,5.74773,5.74653,5.74706,12000000.0
2005-05-04 19:16:00,5.7475,5.74786,5.74682,5.74682,8000000.0
2005-05-04 19:17:00,5.74748,5.7479,5.74711,5.74728,18000000.0
2005-05-04 19:18:00,5.74655,5.74754,5.74655,5.74727,11000000.0
2005-05-04 19:19:00,5.74754,5.74834,5.74693,5.74742,12000000.0
2005-05-04 19:20:00,5.74713,5.74768,5.7467,5.74725,14000000.0
2005-05-04 19:21:00,5.74794,5.74794,5.74579,5.74579,13000000.0
2005-05-04 19:22:00,5.74589,5.74681,5.74589,5.74629,12000000.0
2005-05-04 19:23:00,5.74648,5.74827,5.74648,5.74785,14000000.0
2005-05-04 19:24:00,5.7477,5.7481,5.74735,5.7481,19000000.0
2005-05-04 19:25:00,5.74757,5.74757,5.74664,5.74736,8000000.0
2005-05-04 19:26:00,5.74692,5.74696,5.7462,5.7462,7000000.0
2005-05-04 19:27:00,5.74661,5.75054,5.74661,5.74918,20000000.0
2005-05-04 19:28:00,5.74661,5.74722,5.74611,5.74611,17000000.0
2005-05-04 19:29:00,5.74669,5.74724,5.74579,5.74583,10000000.0
2005-05-04 19:30:00,5.74488,5.74578,5.74435,5.74524,15000000.0
2005-05-04 19:31:00,5.7453,5.74698,5.7453,5.7464,11000000.0
2005-05-04 19:32:00,5.74627,5.74658,5.74565,5.74579,9000000.0
2005-05-04 19:33:00,5.74609,5.74665,5.74535,5.74611,14000000.0
2005-05-04 19:34:00,5.74666,5.74672,5.74563,5.74563,17000000.0
2005-05-04 19:35:00,5.74606,5.74629,5.74525,5.74543,8000000.0
2005-05-04 19:36:00,5.74637,5.74637,5.74522,5.74522,15000000.0
2005-05-04 19:37:00,5.74668,5.74714,5.74668,5.74708,8000000.0
2005-05-04 19:38:00,5.74696,5.74696,5.7453,5.74669,15000000.0
2005-05-04 19:39:00,5.74506,5.74625,5.745,5.74565,17000000.0
2005-05-04 19:40:00,5.74575,5.74575,5.74481,5.74485,16000000.0
2005-05-04 19:41:00,5.74485,5.74537,5.74443,5.74474,11000000.0
2005-05-04 19:42:00,5.74409,5.74515,5.74405,5.74488,15000000.0
2005-05-04 19:43:00,5.74523,5.74575,5.74496,5.74503,14000000.0
2005-05-04 19:44:00,5.74539,5.7455,5.7445,5.74522,14000000.0
2005-05-04 19:45:00,5.74464,5.74472,5.74362,5.74431,15000000.0
2005-05-04 19:46:00,5.74418,5.74489,5.74371,5.74395,15000000.0
2005-05-04 19:47:00,5.74421,5.74499,5.7434,5.74499,16000000.0
2005-05-04 19:48:00,5.74457,5.74849,5.74457,5.74544,16000000.0
2005-05-04 19:49:00,5.74461,5.74506,5.74413,5.74497,8000000.0
2005-05-04 19:50:00,5.7452,5.746,5.74474,5.74474,9000000.0
2005-05-04 19:51:00,5.74488,5.74615,5.74488,5.74615,19000000.0
2005-05-04 19:52:00,5.74745,5.74745,5.74572,5.74572,11000000.0
2005-05-04 19:53:00,5.74522,5.74629,5.74458,5.74518,14000000.0
2005-05-04 19:54:00,5.74544,5.74553,5.74405,5.74504,18000000.0
2005-05-04 19:55:00,5.7451,5.74625,5.745,5.74625,13000000.0
2005-05-04 19:56:00,5.74529,5.74615,5.74529,5.74579,10000000.0
2005-05-04 19:57:00,5.74597,5.74656,5.74565,5.7462,16000000.0
2005-05-04 19:58:00,5.74626,5.74709,5.7461,5.7466,15000000.0
2005-05-04 19:59:00,5.74607,5.74664,5.74533,5.74573,14000000.0
2005-05-04 20:00:00,5.74597,5.74769,5.74553,5.74613,11000000.0
2005-05-04 20:01:00,5.7457,5.74692,5.74531,5.74585,24000000.0
2005-05-04 20:02:00,5.74486,5.7449,5.74366,5.74374,11000000.0
2005-05-04 20:03:00,5.74475,5.74481,5.74335,5.74417,11000000.0
2005-05-04 20:04:00,5.74373,5.74389,5.7433,5.74331,10000000.0
2005-05-04 20:05:00,5.74289,5.7433,5.74234,5.74269,17000000.0
2005-05-04 20:06:00,5.74262,5.74324,5.74256,5.74321,10000000.0
2005-05-04 20:07:00,5.74271,5.74327,5.74228,5.74246,14000000.0
2005-05-04 20:08:00,5.74249,5.74344,5.74249,5.74298,13000000.0
2005-05-04 20:09:00,5.74254,5.74351,5.74232,5.74281,11000000.0
2005-05-04 20:10:00,5.74201,5.74212,5.74127,5.74163,11000000.0
2005-05-04 20:11:00,5.74382,5.7445,5.7429,5.74301,9000000.0
2005-05-04 20:12:00,5.74229,5.74301,5.74175,5.74301,16000000.0
2005-05-04 20:13:00,5.7438,5.7438,5.74335,5.74338,11000000.0
2005-05-04 20:14:00,5.74307,5.74335,5.74254,5.74302,19000000.0
2005-05-04 20:15:00,5.74324,5.74394,5.74266,5.74307,13000000.0
2005-05-04 20:16:00,5.74312,5.7437,5.74256,5.74365,15000000.0
2005-05-04 20:17:00,5.74406,5.74408,5.7425,5.74303,8000000.0
2005-05-04 20:18:00,5.74334,5.74398,5.74334,5.74372,14000000.0
2005-05-04 20:19:00,5.74331,5.74331,5.74222,5.74238,14000000.0
2005-05-04 20:20:00,5.74216,5.74564,5.74172,5.74333,12000000.0
2005-05-04 20:21:00,5.74287,5.74362,5.74251,5.74259,9000000.0
2005-05-04 20:22:00,5.74419,5.74419,5.7428,5.74307,17000000.0
2005-05-04 20:23:00,5.74269,5.74367,5.74264,5.74367,11000000.0
2005-05-04 20:24:00,5.74267,5.74318,5.74182,5.74182,16000000.0
2005-05-04 20:25:00,5.74201,5.74278,5.74142,5.74142,11000000.0
2005-05-04 20:26:00,5.74277,5.74296,5.74085,5.74085,8000000.0
2005-05-04 20:27:00,5.74211,5.74253,5.74108,5.74223,13000000.0
2005-05-04 20:28:00,5.74117,5.74297,5.74117,5.74186,15000000.0
2005-05-04 20:29:00,5.74181,5.74233,5.74121,5.74121,16000000.0
2005-05-04 20:30:00,5.74176,5.74334,5.74176,5.74334,8000000.0
2005-05-04 20:31:00,5.74312,5.74312,5.74219,5.74221,18000000.0
2005-05-04 20:32:00,5.74252,5.74316,5.74252,5.74254,7000000.0
2005-05-04 20:33:00,5.74207,5.74335,5.74187,5.74335,13000000.0
2005-05-04 20:34:00,5.74223,5.74269,5.74146,5.74192,13000000.0
2005-05-04 20:35:00,5.74332,5.74379,5.74281,5.74379,9000000.0
2005-05-04 20:36:00,5.74386,5.74386,5.74258,5.74258,17000000.0
2005-05-04 20:37:00,5.74282,5.74366,5.7426,5.74342,14000000.0
2005-05-04 20:38:00,5.74338,5.74437,5.74338,5.74409,16000000.0
2005-05-04 20:39:00,5.74459,5.74479,5.74406,5.74476,14000000.0
2005-05-04 20:40:00,5.74461,5.74609,5.74404,5.74436,17000000.0
2005-05-04 20:41:00,5.74353,5.74505,5.74353,5.74505,16000000.0
2005-05-04 20:42:00,5.74477,5.74583,5.74455,5.74565,22000000.0
2005-05-04 20:43:00,5.74509,5.74615,5.74411,5.74615,18000000.0
2005-05-04 20:44:00,5.74557,5.74588,5.74489,5.74563,16000000.0
2005-05-04 20:45:00,5.74511,5.74637,5.74482,5.7459,8000000.0
2005-05-04 20:46:00,5.74547,5.74597,5.74488,5.74544,19000000.0
2005-05-04 20:47:00,5.74558,5.74636,5.74502,5.74534,12000000.0
2005-05-04 20:48:00,5.74414,5.74548,5.74414,5.74486,9000000.0
2005-05-04 20:49:00,5.74522,5.7456,5.74499,5.74513,19000000.0
2005-05-04 20:50:00,5.74529,5.7468,5.74525,5.7468,15000000.0
2005-05-04 20:51:00,5.74534,5.74559,5.74493,5.74493,9000000.0
2005-05-04 20:52:00,5.745,5.745,5.74368,5.74418,11000000.0
2005-05-04 20:53:00,5.74455,5.74478,5.74355,5.74478,15000000.0
2005-05-04 20:54:00,5.74445,5.74471,5.74421,5.74423,12000000.0
2005-05-04 20:55:00,5.74429,5.74471,5.74248,5.74367,18000000.0
2005-05-04 20:56:00,5.74458,5.74473,5.74358,5.74358,12000000.0
2005-05-04 20:57:00,5.74389,5.74469,5.74389,5.74433,13000000.0
2005-05-04 20:58:00,5.74446,5.74508,5.74402,5.74508,11000000.0
2005-05-04 20:59:00,5.74489,5.7455,5.74454,5.74533,11000000.0
2005-05-04 21:00:00,5.74538,5.74561,5.74415,5.74483,17000000.0
2005-05-04 21:01:00,5.74494,5.74525,5.74357,5.74357,10000000.0
2005-05-04 21:02:00,5.744,5.74408,5.74328,5.74341,8000000.0
2005-05-04 21:03:00,5.74394,5.74466,5.7437,5.7437,19000000.0
2005-05-04 21:04:00,5.74479,5.74479,5.74327,5.74413,18000000.0
2005-05-04 21:05:00,5.74333,5.74333,5.74121,5.74121,14000000.0
2005-05-04 21:06:00,5.7427,5.74306,5.74188,5.74226,12000000.0
2005-05-04 21:07:00,5.74248,5.74278,5.74189,5.74278,10000000.0
2005-05-04 21:08:00,5.74138,5.74324,5.74124,5.74324,14000000.0
2005-05-04 21:09:00,5.74305,5.74305,5.74053,5.74222,16000000.0
2005-05-04 21:10:00,5.7415,5.74222,5.74059,5.74157,15000000.0
2005-05-04 21:11:00,5.74145,5.74166,5.74017,5.74058,13000000.0
2005-05-04 21:12:00,5.73941,5.74035,5.73926,5.74016,10000000.0
2005-05-04 21:13:00,5.74028,5.74085,5.73899,5.74082,14000000.0
2005-05-04 21:14:00,5.74117,5.74152,5.74109,5.74149,10000000.0
2005-05-04 21:15:00,5.74168,5.74296,5.74138,5.74177,15000000.0
2005-05-04 21:16:00,5.74119,5.74172,5.74036,5.74172,11000000.0
2005-05-04 21:17:00,5.74151,5.74169,5.74043,5.74169,13000000.0
2005-05-04 21:18:00,5.74148,5.74232,5.74052,5.74232,17000000.0
2005-05-04 21:19:00,5.74246,5.74246,5.7412,5.7416,12000000.0
2005-05-04 21:20:00,5.74137,5.74202,5.74054,5.74144,14000000.0
2005-05-04 21:21:00,5.74092,5.74092,5.73998,5.74046,11000000.0
2005-05-04 21:22:00,5.74164,5.74187,5.74101,5.74181,9000000.0
2005-05-04 21:23:00,5.74164,5.74196,5.74073,5.74095,7000000.0
2005-05-04 21:24:00,5.74138,5.74295,5.74138,5.74281,11000000.0
2005-05-04 21:25:00,5.74155,5.74283,5.74124,5.74283,7000000.0
2005-05-04 21:26:00,5.74262,5.74287,5.74184,5.74184,13000000.0
2005-05-04 21:27:00,5.7422,5.74232,5.7411,5.74222,11000000.0
2005-05-04 21:28:00,5.74197,5.74224,5.7416,5.74194,15000000.0
2005-05-04 21:29:00,5.74241,5.74287,5.74212,5.74212,12000000.0
2005-05-04 21:30:00,5.74139,5.74256,5.74073,5.74073,10000000.0
2005-05-04 21:31:00,5.74062,5.74243,5.74062,5.74198,10000000.0
2005-05-04 21:32:00,5.74096,5.7426,5.74096,5.7423,12000000.0
2005-05-04 21:33:00,5.74267,5.74397,5.74267,5.74312,19000000.0
2005-05-04 21:34:00,5.74154,5.7427,5.74154,5.74264,8000000.0
2005-05-04 21:35:00,5.74259,5.74259,5.74119,5.74228,20000000.0
2005-05-04 21:36:00,5.74292,5.74355,5.74246,5.74246,19000000.0
2005-05-04 21:37:00,5.74159,5.74298,5.74159,5.74245,19000000.0
2005-05-04 21:38:00,5.74241,5.74319,5.74222,5.74246,13000000.0
2005-05-04 21:39:00,5.74314,5.74314,5.74157,5.74216,17000000.0
2005-05-04 21:40:00,5.74308,5.74334,5.74232,5.74294,7000000.0
2005-05-04 21:41:00,5.74371,5.74404,5.74289,5.74403,11000000.0
2005-05-04 21:42:00,5.74429,5.74449,5.74358,5.7443,18000000.0
2005-05-04 21:43:00,5.74507,5.74628,5.74507,5.74508,13000000.0
2005-05-04 21:44:00,5.74483,5.7455,5.74435,5.74447,16000000.0
2005-05-04 21:45:00,5.74439,5.74505,5.74439,5.74502,11000000.0
2005-05-04 21:46:00,5.74468,5.7451,5.74428,5.74487,13000000.0
2005-05-04 21:47:00,5.74478,5.74499,5.74344,5.74344,13000000.0
2005-05-04 21:48:00,5.74443,5.74466,5.74424,5.74424,17000000.0
2005-05-04 21:49:00,5.74435,5.74468,5.74435,5.74449,8000000.0
2005-05-04 21:50:00,5.74324,5.74502,5.74314,5.74502,11000000.0
2005-05-04 21:51:00,5.74556,5.74556,5.74365,5.7437,13000000.0
2005-05-04 21:52:00,5.74318,5.74433,5.74318,5.74418,13000000.0
2005-05-04 21:53:00,5.74401,5.74421,5.7428,5.74386,14000000.0
2005-05-04 21:54:00,5.74344,5.74495,5.74344,5.74495,11000000.0
2005-05-04 21:55:00,5.74537,5.74546,5.74522,5.74546,17000000.0
2005-05-04 21:56:00,5.74422,5.74422,5.74302,5.74399,12000000.0
2005-05-04 21:57:00,5.74467,5.74494,5.74431,5.74431,16000000.0
2005-05-04 21:58:00,5.74455,5.745,5.74409,5.74409,9000000.0
2005-05-04 21:59:00,5.74396,5.74523,5.74396,5.74523,18000000.0
2005-05-04 22:00:00,5.74486,5.74494,5.74441,5.74457,13000000.0
2005-05-04 22:01:00,5.74437,5.74456,5.74356,5.74356,11000000.0
2005-05-04 22:02:00,5.74485,5.74502,5.74401,5.74449,17000000.0
2005-05-04 22:03:00,5.74507,5.74531,5.74451,5.74451,23000000.0
2005-05-04 22:04:00,5.7445,5.74548,5.7441,5.7448,15000000.0
2005-05-04 22:05:00,5.74463,5.74653,5.74463,5.74609,14000000.0
2005-05-04 22:06:00,5.74632,5.74632,5.74556,5.74596,15000000.0
2005-05-04 22:07:00,5.74546,5.74567,5.74486,5.7456,9000000.0
2005-05-04 22:08:00,5.74561,5.74561,5.74363,5.74487,18000000.0
2005-05-04 22:09:00,5.74507,5.74517,5.74471,5.74477,11000000.0
2005-05-04 22:10:00,5.74427,5.74527,5.74427,5.74527,7000000.0
2005-05-04 22:11:00,5.74476,5.74547,5.74476,5.74526,8000000.0
2005-05-04 22:12:00,5.74426,5.74469,5.74384,5.74384,16000000.0
2005-05-04 22:13:00,5.74394,5.74535,5.74394,5.74476,24000000.0
2005-05-04 22:14:00,5.74397,5.74397,5.7425,5.74321,9000000.0
2005-05-04 22:15:00,5.74285,5.7441,5.74276,5.74361,10000000.0
2005-05-04 22:16:00,5.74179,5.74299,5.74179,5.74186,13000000.0
2005-05-04 22:17:00,5.74328,5.74346,5.74316,5.74319,20000000.0
2005-05-04 22:18:00,5.74406,5.74406,5.7426,5.74318,11000000.0
2005-05-04 22:19:00,5.74315,5.74344,5.74213,5.74283,15000000.0
2005-05-04 22:20:00,5.74281,5.7444,5.7426,5.7444,16000000.0
2005-05-04 22:21:00,5.74482,5.74486,5.74455,5.74481,12000000.0
2005-05-04 22:22:00,5.74459,5.74459,5.74299,5.74299,14000000.0
2005-05-04 22:23:00,5.74236,5.74384,5.74236,5.74384,11000000.0
2005-05-04 22:24:00,5.74364,5.74418,5.74344,5.74356,16000000.0
2005-05-04 22:25:00,5.74221,5.74384,5.74221,5.74384,14000000.0
2005-05-04 22:26:00,5.74369,5.74434,5.74321,5.74351,10000000.0
2005-05-04 22:27:00,5.74379,5.7441,5.74364,5.74391,14000000.0
2005-05-04 22:28:00,5.74303,5.74313,5.74192,5.74192,12000000.0
2005-05-04 22:29:00,5.74338,5.74399,5.74296,5.74396,13000000.0
2005-05-04 22:30:00,5.74286,5.7431,5.74187,5.74222,8000000.0
2005-05-04 22:31:00,5.74375,5.74375,5.74284,5.74308,11000000.0
2005-05-04 22:32:00,5.7439,5.7439,5.74293,5.74331,20000000.0
2005-05-04 22:33:00,5.7432,5.7432,5.74166,5.74262,11000000.0
2005-05-04 22:34:00,5.74297,5.74432,5.74292,5.74401,10000000.0
2005-05-04 22:35:00,5.74314,5.74469,5.74238,5.74469,13000000.0
2005-05-04 22:36:00,5.74376,5.74376,5.74266,5.74266,9000000.0
2005-05-04 22:37:00,5.74292,5.74421,5.74292,5.74421,13000000.0
2005-05-04 22:38:00,5.74503,5.74605,5.74503,5.74521,9000000.0
2005-05-04 22:39:00,5.74452,5.74452,5.74355,5.7438,12000000.0
2005-05-04 22:40:00,5.74388,5.74457,5.74381,5.74381,9000000.0
2005-05-04 22:41:00,5.74421,5.74426,5.74264,5.74264,14000000.0
2005-05-04 22:42:00,5.74279,5.74534,5.74279,5.74534,13000000.0
2005-05-04 22:43:00,5.7456,5.7456,5.74378,5.74491,12000000.0
2005-05-04 22:44:00,5.74466,5.7449,5.74394,5.74429,15000000.0
2005-05-04 22:45:00,5.74557,5.74557,5.74487,5.74532,13000000.0
2005-05-04 22:46:00,5.74386,5.74473,5.7436,5.74473,14000000.0
2005-05-04 22:47:00,5.74412,5.74459,5.74327,5.74459,15000000.0
2005-05-04 22:48:00,5.74527,5.74527,5.74368,5.74444,13000000.0
2005-05-04 22:49:00,5.74461,5.74519,5.74394,5.74394,13000000.0
2005-05-04 22:50:00,5.74355,5.7451,5.74355,5.74493,15000000.0
2005-05-04 22:51:00,5.74533,5.74533,5.74386,5.74397,14000000.0
2005-05-04 22:52:00,5.74542,5.74579,5.74454,5.74459,9000000.0
2005-05-04 22:53:00,5.74481,5.74546,5.74383,5.74401,15000000.0
2005-05-04 22:54:00,5.74392,5.74515,5.74392,5.7441,17000000.0
2005-05-04 22:55:00,5.74436,5.74546,5.7442,5.74451,16000000.0
2005-05-04 22:56:00,5.74334,5.74451,5.74323,5.74323,13000000.0
2005-05-04 22:57:00,5.74324,5.7437,5.74318,5.7437,8000000.0
2005-05-04 22:58:00,5.74389,5.74434,5.74336,5.74434,8000000.0
2005-05-04 22:59:00,5.74474,5.74527,5.74384,5.74429,19000000.0
2005-05-04 23:00:00,5.74395,5.74468,5.74345,5.74468,10000000.0
2005-05-04 23:01:00,5.74516,5.74529,5.74437,5.74437,7000000.0
2005-05-04 23:02:00,5.74571,5.74608,5.74506,5.74506,15000000.0
2005-05-04 23:03:00,5.74338,5.74486,5.74318,5.74417,17000000.0
2005-05-04 23:04:00,5.74465,5.74527,5.74399,5.74488,19000000.0
2005-05-04 23:05:00,5.74479,5.74484,5.74377,5.74377,9000000.0
2005-05-04 23:06:00,5.74522,5.74558,5.74457,5.74558,12000000.0
2005-05-04 23:07:00,5.74471,5.74506,5.74435,5.74435,14000000.0
2005-05-04 23:08:00,5.74455,5.74575,5.74455,5.74575,16000000.0
2005-05-04 23:09:00,5.74564,5.74564,5.7445,5.74538,9000000.0
2005-05-04 23:10:00,5.74531,5.74531,5.7428,5.74421,12000000.0
2005-05-04 23:11:00,5.74442,5.74442,5.74351,5.74439,14000000.0
2005-05-04 23:12:00,5.7433,5.74426,5.7433,5.74388,7000000.0
2005-05-04 23:13:00,5.74266,5.74385,5.74258,5.74371,14000000.0
2005-05-04 23:14:00,5.74397,5.74397,5.74283,5.74358,19000000.0
2005-05-04 23:15:00,5.74414,5.7452,5.74414,5.7452,13000000.0
2005-05-04 23:16:00,5.74503,5.74503,5.74383,5.74404,15000000.0
2005-05-04 23:17:00,5.74428,5.74506,5.74416,5.74506,11000000.0
2005-05-04 23:18:00,5.74469,5.74481,5.74365,5.74385,12000000.0
2005-05-04 23:19:00,5.74402,5.74402,5.74261,5.74333,14000000.0
2005-05-04 23:20:00,5.74359,5.7444,5.74359,5.74403,19000000.0
2005-05-04 23:21:00,5.7443,5.74461,5.74394,5.74398,7000000.0
2005-05-04 23:22:00,5.74405,5.74405,5.74249,5.74249,15000000.0
2005-05-04 23:23:00,5.74359,5.74454,5.7425,5.7425,11000000.0
2005-05-04 23:24:00,5.74322,5.74375,5.74225,5.74251,14000000.0
2005-05-04 23:25:00,5.74301,5.74398,5.74301,5.74332,11000000.0
2005-05-04 23:26:00,5.74409,5.74409,5.74262,5.74303,14000000.0
2005-05-04 23:27:00,5.74338,5.74442,5.74338,5.74442,11000000.0
2005-05-04 23:28:00,5.74482,5.74495,5.74467,5.74467,12000000.0
2005-05-04 23:29:00,5.74487,5.745,5.74469,5.74469,16000000.0
2005-05-04 23:30:00,5.74367,5.74368,5.74268,5.74368,20000000.0
2005-05-04 23:31:00,5.74349,5.74428,5.74305,5.74428,11000000.0
2005-05-04 23:32:00,5.74288,5.74497,5.74288,5.74437,16000000.0
2005-05-04 23:33:00,5.74367,5.74476,5.74358,5.74374,12000000.0
2005-05-04 23:34:00,5.74455,5.74535,5.74455,5.74535,13000000.0
2005-05-04 23:35:00,5.74543,5.74543,5.74362,5.74362,9000000.0
2005-05-04 23:36:00,5.74394,5.74421,5.74373,5.74386,9000000.0
2005-05-04 23:37:00,5.74447,5.74494,5.74361,5.74361,14000000.0
2005-05-04 23:38:00,5.74476,5.74476,5.74374,5.74374,13000000.0
2005-05-04 23:39:00,5.74384,5.74543,5.74384,5.74523,17000000.0
2005-05-04 23:40:00,5.74518,5.74528,5.7437,5.74375,12000000.0
2005-05-04 23:41:00,5.74418,5.74505,5.74361,5.74399,17000000.0
2005-05-04 23:42:00,5.74327,5.74382,5.74304,5.74382,22000000.0
2005-05-04 23:43:00,5.74479,5.74481,5.74395,5.74395,15000000.0
2005-05-04 23:44:00,5.74348,5.74446,5.74348,5.74356,14000000.0
2005-05-04 23:45:00,5.74321,5.74402,5.74305,5.74344,20000000.0
2005-05-04 23:46:00,5.74355,5.74355,5.74188,5.74302,14000000.0
2005-05-04 23:47:00,5.74273,5.74291,5.74251,5.74272,10000000.0
2005-05-04 23:48:00,5.74267,5.74267,5.74139,5.74139,18000000.0
2005-05-04 23:49:00,5.74192,5.7422,5.74142,5.74169,14000000.0
2005-05-04 23:50:00,5.74164,5.74195,5.74082,5.74082,13000000.0
2005-05-04 23:51:00,5.74096,5.74257,5.74096,5.74157,8000000.0
2005-05-04 23:52:00,5.74195,5.74195,5.74065,5.7413,16000000.0
2005-05-04 23:53:00,5.74179,5.74245,5.74165,5.74165,18000000.0
2005-05-04 23:54:00,5.74166,5.74283,5.74112,5.74112,12000000.0
2005-05-04 23:55:00,5.74044,5.74167,5.74017,5.74062,19000000.0
2005-05-04 23:56:00,5.74045,5.74118,5.73954,5.74091,14000000.0
2005-05-04 23:57:00,5.74062,5.74064,5.73984,5.74002,16000000.0
2005-05-04 23:58:00,5.74054,5.7407,5.73974,5.74023,13000000.0
2005-05-04 23:59:00,5.7405,5.74147,5.7405,5.74147,14000000.0
2005-05-05 00:00:00,5.74081,5.74167,5.74081,5.74167,17000000.0
2005-05-05 00:01:00,5.74138,5.74138,5.73995,5.74103,12000000.0
2005-05-05 00:02:00,5.73997,5.7412,5.73997,5.74102,15000000.0
2005-05-05 00:03:00,5.74089,5.74139,5.74048,5.74139,14000000.0
2005-05-05 00:04:00,5.74165,5.7419,5.7416,5.74178,12000000.0
2005-05-05 00:05:00,5.74148,5.74168,5.73995,5.74104,12000000.0
2005-05-05 00:06:00,5.74115,5.74181,5.74063,5.7412,12000000.0
2005-05-05 00:07:00,5.74034,5.74055,5.73998,5.74021,11000000.0
2005-05-05 00:08:00,5.74026,5.74121,5.74,5.74086,15000000.0
2005-05-05 00:09:00,5.74025,5.74108,5.73972,5.74108,12000000.0
2005-05-05 00:10:00,5.74122,5.74207,5.74122,5.74199,19000000.0
2005-05-05 00:11:00,5.74211,5.74228,5.74211,5.74213,8000000.0
2005-05-05 00:12:00,5.74227,5.74231,5.74207,5.74209,9000000.0
2005-05-05 00:13:00,5.7419,5.74191,5.74081,5.74081,13000000.0
2005-05-05 00:14:00,5.73989,5.74105,5.73972,5.74105,14000000.0
2005-05-05 00:15:00,5.74117,5.74216,5.74117,5.74216,12000000.0
2005-05-05 00:16:00,5.74156,5.74195,5.74029,5.74069,12000000.0
2005-05-05 00:17:00,5.74009,5.74159,5.74009,5.74159,10000000.0
2005-05-05 00:18:00,5.74083,5.74187,5.74063,5.74063,19000000.0
2005-05-05 00:19:00,5.7398,5.74166,5.7398,5.7415,12000000.0
2005-05-05 00:20:00,5.74117,5.7416,5.74011,5.74011,11000000.0
2005-05-05 00:21:00,5.74012,5.74092,5.74012,5.74091,14000000.0
2005-05-05 00:22:00,5.74026,5.74147,5.74026,5.74124,13000000.0
2005-05-05 00:23:00,5.74105,5.74105,5.73945,5.73945,13000000.0
2005-05-05 00:24:00,5.73954,5.74186,5.73954,5.74186,9000000.0
2005-05-05 00:25:00,5.74203,5.74219,5.74198,5.74216,13000000.0
2005-05-05 00:26:00,5.74163,5.74163,5.74049,5.74049,14000000.0
2005-05-05 00:27:00,5.74099,5.742,5.74099,5.74179,15000000.0
2005-05-05 00:28:00,5.74084,5.74097,5.74038,5.74076,7000000.0
2005-05-05 00:29:00,5.73957,5.74118,5.73957,5.7411,17000000.0
2005-05-05 00:30:00,5.74141,5.74165,5.74069,5.74069,9000000.0
2005-05-05 00:31:00,5.74077,5.74077,5.7396,5.7396,13000000.0
2005-05-05 00:32:00,5.74033,5.74108,5.74021,5.74021,8000000.0
2005-05-05 00:33:00,5.74048,5.74089,5.73953,5.74051,19000000.0
2005-05-05 00:34:00,5.7419,5.7419,5.74089,5.74112,15000000.0
2005-05-05 00:35:00,5.74111,5.74138,5.73994,5.74,12000000.0
2005-05-05 00:36:00,5.74038,5.74181,5.74038,5.74177,15000000.0
2005-05-05 00:37:00,5.74216,5.74234,5.74212,5.74229,15000000.0
2005-05-05 00:38:00,5.74199,5.74227,5.74199,5.74224,18000000.0
2005-05-05 00:39:00,5.74178,5.7419,5.74018,5.74018,20000000.0
2005-05-05 00:40:00,5.73998,5.74099,5.73991,5.74081,10000000.0
2005-05-05 00:41:00,5.73951,5.74059,5.73951,5.74032,9000000.0
2005-05-05 00:42:00,5.74041,5.74119,5.74041,5.74119,16000000.0
2005-05-05 00:43:00,5.74103,5.74124,5.74077,5.74082,16000000.0
2005-05-05 00:44:00,5.74203,5.74228,5.74201,5.74205,10000000.0
2005-05-05 00:45:00,5.74199,5.74199,5.74006,5.74006,16000000.0
2005-05-05 00:46:00,5.74092,5.74116,5.74048,5.74116,12000000.0
2005-05-05 00:47:00,5.74074,5.74107,5.74062,5.74107,8000000.0
2005-05-05 00:48:00,5.74144,5.74144,5.74032,5.74032,16000000.0
2005-05-05 00:49:00,5.74037,5.74255,5.74037,5.74255,11000000.0
2005-05-05 00:50:00,5.74228,5.74341,5.74211,5.74305,9000000.0
2005-05-05 00:51:00,5.74295,5.74402,5.7429,5.74402,9000000.0
2005-05-05 00:52:00,5.7436,5.74392,5.74297,5.74297,18000000.0
2005-05-05 00:53:00,5.74337,5.74337,5.74231,5.7431,12000000.0
2005-05-05 00:54:00,5.74436,5.74456,5.74371,5.74436,12000000.0
2005-05-05 00:55:00,5.74453,5.74455,5.7443,5.74436,11000000.0
2005-05-05 00:56:00,5.74409,5.74409,5.74268,5.74268,14000000.0
2005-05-05 00:57:00,5.74251,5.74419,5.74251,5.74419,15000000.0
2005-05-05 00:58:00,5.74457,5.74463,5.74438,5.74445,9000000.0
2005-05-05 00:59:00,5.7444,5.7444,5.74284,5.74318,17000000.0
2005-05-05 01:00:00,5.74286,5.74377,5.74159,5.74377,12000000.0
2005-05-05 01:01:00,5.74308,5.74327,5.74201,5.74201,15000000.0
2005-05-05 01:02:00,5.74202,5.74383,5.74202,5.74383,10000000.0
2005-05-05 01:03:00,5.74409,5.74409,5.74173,5.74182,13000000.0
2005-05-05 01:04:00,5.74234,5.74348,5.74234,5.74336,13000000.0
2005-05-05 01:05:00,5.74341,5.74341,5.74214,5.7432,13000000.0
2005-05-05 01:06:00,5.74293,5.74314,5.74149,5.74169,12000000.0
2005-05-05 01:07:00,5.74152,5.74168,5.74081,5.74086,13000000.0
2005-05-05 01:08:00,5.74136,5.74139,5.74056,5.74133,15000000.0
2005-05-05 01:09:00,5.74167,5.742,5.73993,5.742,17000000.0
2005-05-05 01:10:00,5.74092,5.74232,5.74092,5.74112,10000000.0
2005-05-05 01:11:00,5.74124,5.74212,5.74124,5.74207,11000000.0
2005-05-05 01:12:00,5.74272,5.74288,5.74265,5.74266,10000000.0
2005-05-05 01:13:00,5.74272,5.74273,5.74248,5.74248,11000000.0
2005-05-05 01:14:00,5.74237,5.74283,5.74237,5.74283,13000000.0
2005-05-05 01:15:00,5.74276,5.74281,5.74253,5.74254,9000000.0
2005-05-05 01:16:00,5.74187,5.74211,5.74122,5.74159,12000000.0
2005-05-05 01:17:00,5.7414,5.74202,5.74104,5.74111,11000000.0
2005-05-05 01:18:00,5.74187,5.74236,5.74134,5.74134,12000000.0
2005-05-05 01:19:00,5.74091,5.74266,5.74091,5.74266,19000000.0
2005-05-05 01:20:00,5.74287,5.74311,5.74287,5.74292,11000000.0
2005-05-05 01:21:00,5.74239,5.74251,5.74082,5.74145,12000000.0
2005-05-05 01:22:00,5.74114,5.74271,5.74114,5.74138,9000000.0
2005-05-05 01:23:00,5.74156,5.74263,5.74137,5.74137,13000000.0
2005-05-05 01:24:00,5.74087,5.74159,5.74087,5.74159,14000000.0
2005-05-05 01:25:00,5.74186,5.74186,5.74077,5.74077,11000000.0
2005-05-05 01:26:00,5.74079,5.74284,5.74079,5.74284,10000000.0
2005-05-05 01:27:00,5.74242,5.74242,5.74044,5.74044,17000000.0
2005-05-05 01:28:00,5.74031,5.74246,5.74031,5.74246,13000000.0
2005-05-05 01:29:00,5.74249,5.74249,5.7413,5.74158,19000000.0
2005-05-05 01:30:00,5.74127,5.74167,5.74043,5.74167,15000000.0
2005-05-05 01:31:00,5.74298,5.74312,5.74284,5.74312,15000000.0
2005-05-05 01:32:00,5.74257,5.74257,5.7413,5.74167,12000000.0
2005-05-05 01:33:00,5.74153,5.74275,5.74153,5.74275,8000000.0
2005-05-05 01:34:00,5.7431,5.7431,5.74273,5.74305,18000000.0
2005-05-05 01:35:00,5.74295,5.74311,5.74286,5.74301,12000000.0
2005-05-05 01:36:00,5.74284,5.74309,5.74278,5.74287,16000000.0
2005-05-05 01:37:00,5.74175,5.74213,5.74105,5.7413,15000000.0
2005-05-05 01:38:00,5.74164,5.74248,5.74092,5.74248,18000000.0
2005-05-05 01:39:00,5.74164,5.74269,5.74154,5.74262,10000000.0
2005-05-05 01:40:00,5.74285,5.74346,5.74253,5.74328,11000000.0
2005-05-05 01:41:00,5.74187,5.74303,5.74187,5.74296,16000000.0
2005-05-05 01:42:00,5.74285,5.74302,5.74175,5.74175,14000000.0
2005-05-05 01:43:00,5.74204,5.74317,5.74204,5.74317,16000000.0
2005-05-05 01:44:00,5.74239,5.74256,5.74121,5.74198,15000000.0
2005-05-05 01:45:00,5.74193,5.7431,5.74168,5.74244,16000000.0
2005-05-05 01:46:00,5.74144,5.74256,5.74144,5.74256,9000000.0
2005-05-05 01:47:00,5.74323,5.74391,5.74309,5.74359,17000000.0
2005-05-05 01:48:00,5.74308,5.74308,5.74185,5.74267,16000000.0
2005-05-05 01:49:00,5.74279,5.74289,5.74202,5.74202,10000000.0
2005-05-05 01:50:00,5.74185,5.74328,5.74185,5.74328,11000000.0
2005-05-05 01:51:00,5.74301,5.7441,5.74301,5.74368,12000000.0
2005-05-05 01:52:00,5.74479,5.74479,5.74398,5.74478,12000000.0
2005-05-05 01:53:00,5.74498,5.74498,5.74372,5.74425,18000000.0
2005-05-05 01:54:00,5.7447,5.74502,5.74403,5.74478,14000000.0
2005-05-05 01:55:00,5.74417,5.7452,5.74417,5.74514,18000000.0
2005-05-05 01:56:00,5.74539,5.74577,5.74472,5.74472,8000000.0
2005-05-05 01:57:00,5.7455,5.74554,5.74468,5.74513,13000000.0
2005-05-05 01:58:00,5.74571,5.74571,5.74453,5.74453,11000000.0
2005-05-05 01:59:00,5.74508,5.74543,5.74497,5.74518,11000000.0
2005-05-05 02:00:00,5.74369,5.74568,5.74369,5.74512,16000000.0
2005-05-05 02:01:00,5.74498,5.74538,5.74415,5.74495,21000000.0
2005-05-05 02:02:00,5.74512,5.74512,5.74367,5.7445,10000000.0
2005-05-05 02:03:00,5.74416,5.74453,5.74388,5.74453,8000000.0
2005-05-05 02:04:00,5.74459,5.74508,5.74397,5.74439,14000000.0
2005-05-05 02:05:00,5.74494,5.7452,5.74412,5.74471,14000000.0
2005-05-05 02:06:00,5.74517,5.74595,5.74387,5.74595,15000000.0
2005-05-05 02:07:00,5.74642,5.74666,5.74624,5.74624,10000000.0
2005-05-05 02:08:00,5.74555,5.74564,5.744,5.744,16000000.0
2005-05-05 02:09:00,5.7454,5.74636,5.74519,5.74613,18000000.0
2005-05-05 02:10:00,5.74543,5.74588,5.74511,5.74588,16000000.0
2005-05-05 02:11:00,5.74715,5.74715,5.74551,5.74642,14000000.0
2005-05-05 02:12:00,5.74622,5.7464,5.74539,5.74594,10000000.0
2005-05-05 02:13:00,5.74617,5.74663,5.74555,5.74644,15000000.0
2005-05-05 02:14:00,5.74578,5.74578,5.7446,5.7446,19000000.0
2005-05-05 02:15:00,5.7453,5.7453,5.74377,5.74423,12000000.0
2005-05-05 02:16:00,5.74443,5.74504,5.74428,5.74504,18000000.0
2005-05-05 02:17:00,5.74424,5.74431,5.7425,5.7425,14000000.0
2005-05-05 02:18:00,5.74369,5.74472,5.74358,5.74467,12000000.0
2005-05-05 02:19:00,5.74484,5.74561,5.74456,5.74552,14000000.0
2005-05-05 02:20:00,5.74542,5.74589,5.74475,5.74547,13000000.0
2005-05-05 02:21:00,5.74383,5.7451,5.74383,5.74443,15000000.0
2005-05-05 02:22:00,5.74455,5.74623,5.74455,5.74623,13000000.0
2005-05-05 02:23:00,5.74606,5.74606,5.74482,5.74533,16000000.0
2005-05-05 02:24:00,5.74571,5.74592,5.74485,5.74485,17000000.0
2005-05-05 02:25:00,5.74602,5.74602,5.74518,5.74582,10000000.0
2005-05-05 02:26:00,5.74564,5.74642,5.74495,5.74564,13000000.0
2005-05-05 02:27:00,5.74511,5.74671,5.74511,5.74671,7000000.0
2005-05-05 02:28:00,5.74651,5.74651,5.74584,5.74584,9000000.0
2005-05-05 02:29:00,5.74552,5.74589,5.7449,5.74531,20000000.0
2005-05-05 02:30:00,5.74444,5.74572,5.74444,5.74572,11000000.0
2005-05-05 02:31:00,5.74512,5.7457,5.74475,5.74481,9000000.0
2005-05-05 02:32:00,5.74638,5.74696,5.74509,5.74696,13000000.0
2005-05-05 02:33:00,5.74617,5.74737,5.74592,5.7473,14000000.0
2005-05-05 02:34:00,5.74741,5.74742,5.74663,5.7467,17000000.0
2005-05-05 02:35:00,5.7464,5.7466,5.74541,5.74651,15000000.0
2005-05-05 02:36:00,5.74716,5.74765,5.74671,5.74765,14000000.0
2005-05-05 02:37:00,5.74629,5.74822,5.74629,5.74707,13000000.0
2005-05-05 02:38:00,5.74866,5.74866,5.74722,5.7482,14000000.0
2005-05-05 02:39:00,5.74884,5.74928,5.74811,5.74908,15000000.0
2005-05-05 02:40:00,5.74948,5.74953,5.74723,5.74723,12000000.0
2005-05-05 02:41:00,5.74713,5.74812,5.74697,5.74801,13000000.0
2005-05-05 02:42:00,5.74806,5.74903,5.74764,5.74764,16000000.0
2005-05-05 02:43:00,5.74753,5.7494,5.74753,5.74936,18000000.0
2005-05-05 02:44:00,5.74845,5.74845,5.74694,5.74694,10000000.0
2005-05-05 02:45:00,5.74743,5.74926,5.74743,5.74926,14000000.0
2005-05-05 02:46:00,5.74725,5.7476,5.74659,5.74675,18000000.0
2005-05-05 02:47:00,5.74645,5.74717,5.74556,5.74665,17000000.0
2005-05-05 02:48:00,5.74655,5.74687,5.74592,5.74674,7000000.0
2005-05-05 02:49:00,5.7467,5.7472,5.74618,5.74645,13000000.0
2005-05-05 02:50:00,5.74707,5.74754,5.74627,5.74754,14000000.0
2005-05-05 02:51:00,5.74755,5.7479,5.74686,5.7479,15000000.0
2005-05-05 02:52:00,5.74742,5.74778,5.74659,5.74659,15000000.0
2005-05-05 02:53:00,5.74623,5.74749,5.74623,5.74749,9000000.0
2005-05-05 02:54:00,5.74814,5.74829,5.74712,5.74817,13000000.0
2005-05-05 02:55:00,5.74846,5.74945,5.74846,5.74945,11000000.0
2005-05-05 02:56:00,5.74918,5.74918,5.74818,5.74841,18000000.0
2005-05-05 02:57:00,5.7485,5.74902,5.74825,5.74902,13000000.0
2005-05-05 02:58:00,5.74956,5.74956,5.74937,5.74948,9000000.0
2005-05-05 02:59:00,5.74791,5.7481,5.74735,5.74748,14000000.0
2005-05-05 03:00:00,5.74719,5.74789,5.74716,5.74766,11000000.0
2005-05-05 03:01:00,5.74796,5.74804,5.74754,5.74778,11000000.0
2005-05-05 03:02:00,5.74748,5.748,5.74716,5.74716,11000000.0
2005-05-05 03:03:00,5.74702,5.74803,5.74702,5.74767,23000000.0
2005-05-05 03:04:00,5.74745,5.74854,5.74745,5.74824,11000000.0
2005-05-05 03:05:00,5.74678,5.74733,5.74676,5.74732,17000000.0
2005-05-05 03:06:00,5.74735,5.74735,5.74594,5.74653,9000000.0
2005-05-05 03:07:00,5.74699,5.74835,5.7466,5.7466,15000000.0
2005-05-05 03:08:00,5.7469,5.74762,5.74682,5.74682,12000000.0
2005-05-05 03:09:00,5.74645,5.74738,5.74584,5.74714,15000000.0
2005-05-05 03:10:00,5.74728,5.74753,5.74657,5.74681,19000000.0
2005-05-05 03:11:00,5.74632,5.74649,5.74503,5.74503,15000000.0
2005-05-05 03:12:00,5.74489,5.7454,5.74385,5.74443,18000000.0
2005-05-05 03:13:00,5.7443,5.74545,5.7443,5.74543,18000000.0
2005-05-05 03:14:00,5.74583,5.74652,5.74568,5.74652,10000000.0
2005-05-05 03:15:00,5.74688,5.74731,5.74669,5.74731,7000000.0
2005-05-05 03:16:00,5.74777,5.74777,5.74676,5.74677,8000000.0
2005-05-05 03:17:00,5.74604,5.74675,5.74574,5.74576,10000000.0
2005-05-05 03:18:00,5.74494,5.74554,5.74412,5.74412,15000000.0
2005-05-05 03:19:00,5.74551,5.74593,5.74509,5.74539,10000000.0
2005-05-05 03:20:00,5.7459,5.74666,5.7456,5.74666,16000000.0
2005-05-05 03:21:00,5.74654,5.747,5.74614,5.747,11000000.0
2005-05-05 03:22:00,5.74726,5.74794,5.74694,5.74771,10000000.0
2005-05-05 03:23:00,5.74796,5.74874,5.74767,5.74857,12000000.0
2005-05-05 03:24:00,5.74897,5.749,5.74793,5.74793,13000000.0
2005-05-05 03:25:00,5.74779,5.74823,5.74741,5.74823,11000000.0
2005-05-05 03:26:00,5.74845,5.74882,5.74756,5.74762,13000000.0
2005-05-05 03:27:00,5.74776,5.74881,5.74776,5.74841,14000000.0
2005-05-05 03:28:00,5.74892,5.74969,5.74862,5.74897,18000000.0
2005-05-05 03:29:00,5.74971,5.75072,5.74901,5.75072,15000000.0
2005-05-05 03:30:00,5.75072,5.75072,5.74917,5.74964,10000000.0
2005-05-05 03:31:00,5.75037,5.75063,5.74948,5.75016,13000000.0
2005-05-05 03:32:00,5.75035,5.75061,5.7498,5.75061,16000000.0
2005-05-05 03:33:00,5.74932,5.75082,5.74931,5.74931,13000000.0
2005-05-05 03:34:00,5.74935,5.7496,5.74802,5.74802,16000000.0
2005-05-05 03:35:00,5.74789,5.74789,5.7457,5.74577,10000000.0
2005-05-05 03:36:00,5.74598,5.74616,5.74526,5.74582,11000000.0
2005-05-05 03:37:00,5.74505,5.74549,5.74447,5.74493,13000000.0
2005-05-05 03:38:00,5.74516,5.74547,5.744,5.74474,13000000.0
2005-05-05 03:39:00,5.74485,5.74527,5.7442,5.74497,13000000.0
2005-05-05 03:40:00,5.74566,5.74616,5.74488,5.74615,12000000.0
2005-05-05 03:41:00,5.74538,5.74655,5.74538,5.74581,16000000.0
2005-05-05 03:42:00,5.7456,5.74667,5.74547,5.74597,21000000.0
2005-05-05 03:43:00,5.74587,5.74612,5.74526,5.74587,18000000.0
2005-05-05 03:44:00,5.74425,5.74426,5.74365,5.74411,15000000.0
2005-05-05 03:45:00,5.74584,5.74672,5.74573,5.74672,9000000.0
2005-05-05 03:46:00,5.74697,5.74697,5.74668,5.74685,8000000.0
2005-05-05 03:47:00,5.74651,5.74655,5.74456,5.74456,11000000.0
2005-05-05 03:48:00,5.74569,5.74589,5.74532,5.74589,9000000.0
2005-05-05 03:49:00,5.74491,5.74601,5.74491,5.74544,16000000.0
2005-05-05 03:50:00,5.7456,5.74665,5.7456,5.74598,19000000.0
2005-05-05 03:51:00,5.74487,5.74618,5.74471,5.74618,9000000.0
2005-05-05 03:52:00,5.7468,5.74785,5.7468,5.74785,19000000.0
2005-05-05 03:53:00,5.74832,5.74832,5.74672,5.74672,10000000.0
2005-05-05 03:54:00,5.74816,5.74835,5.74691,5.74718,17000000.0
2005-05-05 03:55:00,5.7479,5.7479,5.74625,5.74788,16000000.0
2005-05-05 03:56:00,5.74928,5.74943,5.74864,5.74897,7000000.0
2005-05-05 03:57:00,5.74912,5.74912,5.74806,5.74864,11000000.0
2005-05-05 03:58:00,5.74907,5.74992,5.74897,5.7498,12000000.0
2005-05-05 03:59:00,5.74968,5.74968,5.74796,5.74825,17000000.0
2005-05-05 04:00:00,5.74895,5.74926,5.74832,5.7485,12000000.0
2005-05-05 04:01:00,5.74815,5.75005,5.74815,5.75005,16000000.0
2005-05-05 04:02:00,5.74975,5.74975,5.74873,5.74897,14000000.0
2005-05-05 04:03:00,5.74838,5.74929,5.74838,5.74891,12000000.0
2005-05-05 04:04:00,5.74825,5.74933,5.74825,5.74881,16000000.0
2005-05-05 04:05:00,5.7484,5.74932,5.74805,5.74904,13000000.0
2005-05-05 04:06:00,5.74941,5.74964,5.74878,5.74921,16000000.0
2005-05-05 04:07:00,5.74874,5.74925,5.74832,5.74869,13000000.0
2005-05-05 04:08:00,5.74869,5.74959,5.74869,5.74899,14000000.0
2005-05-05 04:09:00,5.75039,5.75045,5.74877,5.74877,10000000.0
2005-05-05 04:10:00,5.74798,5.74934,5.74798,5.74896,12000000.0
2005-05-05 04:11:00,5.74939,5.75042,5.74914,5.75042,14000000.0
2005-05-05 04:12:00,5.75025,5.75025,5.74873,5.74943,19000000.0
2005-05-05 04:13:00,5.7482,5.74863,5.74763,5.74853,20000000.0
2005-05-05 04:14:00,5.74867,5.7489,5.74793,5.7488,12000000.0
2005-05-05 04:15:00,5.74814,5.74916,5.74796,5.74916,8000000.0
2005-05-05 04:16:00,5.74799,5.7494,5.74799,5.74903,13000000.0
2005-05-05 04:17:00,5.7488,5.74938,5.74791,5.7481,15000000.0
2005-05-05 04:18:00,5.74948,5.74948,5.74788,5.74812,9000000.0
2005-05-05 04:19:00,5.74886,5.74895,5.74812,5.74848,12000000.0
2005-05-05 04:20:00,5.74729,5.74819,5.74729,5.74816,9000000.0
2005-05-05 04:21:00,5.74793,5.74851,5.74733,5.74811,17000000.0
2005-05-05 04:22:00,5.7484,5.74945,5.74822,5.74944,14000000.0
2005-05-05 04:23:00,5.74965,5.74965,5.74833,5.74833,10000000.0
2005-05-05 04:24:00,5.74832,5.74971,5.74832,5.74971,12000000.0
2005-05-05 04:25:00,5.75004,5.75006,5.74977,5.74998,10000000.0
2005-05-05 04:26:00,5.74931,5.74931,5.74833,5.74877,7000000.0
2005-05-05 04:27:00,5.7492,5.7493,5.74842,5.74844,15000000.0
2005-05-05 04:28:00,5.74909,5.74926,5.74835,5.74876,7000000.0
2005-05-05 04:29:00,5.74913,5.75034,5.74913,5.74929,14000000.0
2005-05-05 04:30:00,5.74872,5.74929,5.74803,5.74803,11000000.0
2005-05-05 04:31:00,5.74834,5.75009,5.74834,5.74997,15000000.0
2005-05-05 04:32:00,5.75038,5.75049,5.75021,5.75046,17000000.0
2005-05-05 04:33:00,5.74961,5.74961,5.74841,5.74893,14000000.0
2005-05-05 04:34:00,5.74875,5.74919,5.74859,5.74919,9000000.0
2005-05-05 04:35:00,5.74933,5.74978,5.7479,5.74978,12000000.0
2005-05-05 04:36:00,5.74957,5.75015,5.74823,5.74895,12000000.0
2005-05-05 04:37:00,5.74768,5.7484,5.7474,5.7484,12000000.0
2005-05-05 04:38:00,5.74935,5.75033,5.74935,5.75018,11000000.0
2005-05-05 04:39:00,5.75046,5.75048,5.75024,5.75025,17000000.0
2005-05-05 04:40:00,5.75012,5.75012,5.74756,5.74756,9000000.0
2005-05-05 04:41:00,5.74757,5.74863,5.74757,5.74863,10000000.0
2005-05-05 04:42:00,5.74923,5.75023,5.74923,5.75023,8000000.0
2005-05-05 04:43:00,5.74977,5.74977,5.74874,5.74903,18000000.0
2005-05-05 04:44:00,5.74846,5.74967,5.74846,5.7487,9000000.0
2005-05-05 04:45:00,5.74836,5.74967,5.74833,5.74967,9000000.0
2005-05-05 04:46:00,5.7502,5.75073,5.75017,5.75073,16000000.0
2005-05-05 04:47:00,5.75014,5.75014,5.74793,5.74815,12000000.0
2005-05-05 04:48:00,5.74791,5.74942,5.74791,5.74826,10000000.0
2005-05-05 04:49:00,5.74852,5.75028,5.74799,5.74985,16000000.0
2005-05-05 04:50:00,5.75094,5.75094,5.7507,5.75073,16000000.0
2005-05-05 04:51:00,5.75087,5.75096,5.75073,5.75073,20000000.0
2005-05-05 04:52:00,5.75078,5.75091,5.75068,5.75086,13000000.0
2005-05-05 04:53:00,5.75094,5.75102,5.75079,5.75079,11000000.0
2005-05-05 04:54:00,5.75095,5.75098,5.75075,5.75095,11000000.0
2005-05-05 04:55:00,5.75085,5.75109,5.75085,5.7509,12000000.0
2005-05-05 04:56:00,5.75093,5.75093,5.75069,5.75086,16000000.0
2005-05-05 04:57:00,5.75089,5.75095,5.75077,5.75095,7000000.0
2005-05-05 04:58:00,5.75077,5.75103,5.7507,5.75075,13000000.0
2005-05-05 04:59:00,5.75083,5.7511,5.75074,5.7509,17000000.0
2005-05-05 05:00:00,5.75081,5.75094,5.75075,5.75088,10000000.0
2005-05-05 05:01:00,5.75003,5.75003,5.74817,5.74817,13000000.0
2005-05-05 05:02:00,5.7484,5.74869,5.7475,5.7486,18000000.0
2005-05-05 05:03:00,5.74875,5.74986,5.74861,5.74861,9000000.0
2005-05-05 05:04:00,5.7502,5.75047,5.75016,5.75021,12000000.0
2005-05-05 05:05:00,5.75009,5.75009,5.7488,5.7488,10000000.0
2005-05-05 05:06:00,5.74855,5.74865,5.7478,5.74835,20000000.0
2005-05-05 05:07:00,5.74796,5.74903,5.74793,5.74903,10000000.0
2005-05-05 05:08:00,5.74812,5.74896,5.74784,5.74804,17000000.0
2005-05-05 05:09:00,5.74886,5.75004,5.7487,5.75004,15000000.0
2005-05-05 05:10:00,5.7484,5.74843,5.74759,5.74759,10000000.0
2005-05-05 05:11:00,5.74797,5.74912,5.74797,5.74912,16000000.0
2005-05-05 05:12:00,5.7495,5.74959,5.7493,5.7493,7000000.0
2005-05-05 05:13:00,5.74899,5.74899,5.74755,5.74755,12000000.0
2005-05-05 05:14:00,5.74752,5.74876,5.74752,5.74876,14000000.0
2005-05-05 05:15:00,5.74907,5.74922,5.74898,5.74909,16000000.0
2005-05-05 05:16:00,5.74902,5.74928,5.74898,5.74918,15000000.0
2005-05-05 05:17:00,5.74906,5.74918,5.7489,5.74908,10000000.0
2005-05-05 05:18:00,5.74891,5.74925,5.74891,5.74911,13000000.0
2005-05-05 05:19:00,5.749,5.74929,5.749,5.74918,13000000.0
2005-05-05 05:20:00,5.74906,5.74914,5.7488,5.74905,20000000.0
2005-05-05 05:21:00,5.74906,5.74919,5.74896,5.74915,9000000.0
2005-05-05 05:22:00,5.7491,5.74927,5.74899,5.74903,17000000.0
2005-05-05 05:23:00,5.74899,5.74925,5.74896,5.74912,14000000.0
2005-05-05 05:24:00,5.74856,5.74862,5.74755,5.74783,19000000.0
2005-05-05 05:25:00,5.74755,5.74843,5.74736,5.74746,13000000.0
2005-05-05 05:26:00,5.74715,5.74841,5.74715,5.74838,13000000.0
2005-05-05 05:27:00,5.7491,5.74923,5.74889,5.74894,13000000.0
2005-05-05 05:28:00,5.7491,5.74917,5.74895,5.74908,10000000.0
2005-05-05 05:29:00,5.74912,5.74914,5.74888,5.74902,17000000.0
2005-05-05 05:30:00,5.74894,5.74922,5.74894,5.74896,21000000.0
2005-05-05 05:31:00,5.74914,5.74923,5.74901,5.74904,13000000.0
2005-05-05 05:32:00,5.74922,5.74922,5.74889,5.74914,16000000.0
2005-05-05 05:33:00,5.74882,5.74882,5.74764,5.74764,13000000.0
2005-05-05 05:34:00,5.74769,5.74878,5.74762,5.74762,13000000.0
2005-05-05 05:35:00,5.74766,5.74826,5.74719,5.74771,14000000.0
2005-05-05 05:36:00,5.74846,5.74899,5.74801,5.74811,18000000.0
2005-05-05 05:37:00,5.74809,5.74862,5.74707,5.74732,12000000.0
2005-05-05 05:38:00,5.74762,5.74871,5.74762,5.74871,13000000.0
2005-05-05 05:39:00,5.74898,5.74898,5.74677,5.74677,21000000.0
2005-05-05 05:40:00,5.74678,5.74832,5.74678,5.74832,14000000.0
2005-05-05 05:41:00,5.74842,5.74903,5.74842,5.74903,13000000.0
2005-05-05 05:42:00,5.74916,5.74918,5.74895,5.74895,8000000.0
2005-05-05 05:43:00,5.74908,5.74919,5.74895,5.74908,13000000.0
2005-05-05 05:44:00,5.74904,5.74909,5.74883,5.74893,13000000.0
2005-05-05 05:45:00,5.74901,5.7492,5.74887,5.74887,24000000.0
2005-05-05 05:46:00,5.74865,5.74865,5.74775,5.74818,14000000.0
2005-05-05 05:47:00,5.74824,5.74951,5.74824,5.74949,11000000.0
2005-05-05 05:48:00,5.74953,5.74956,5.74924,5.74953,18000000.0
2005-05-05 05:49:00,5.74957,5.74967,5.7494,5.7494,10000000.0
2005-05-05 05:50:00,5.74885,5.74899,5.74723,5.74723,10000000.0
2005-05-05 05:51:00,5.74774,5.74919,5.74774,5.74919,11000000.0
2005-05-05 05:52:00,5.74898,5.74915,5.74788,5.74788,19000000.0
2005-05-05 05:53:00,5.74753,5.7476,5.74647,5.74703,15000000.0
2005-05-05 05:54:00,5.74724,5.7474,5.74689,5.74718,7000000.0
2005-05-05 05:55:00,5.74706,5.74738,5.7466,5.74707,12000000.0
2005-05-05 05:56:00,5.74581,5.74702,5.74581,5.74683,16000000.0
2005-05-05 05:57:00,5.74704,5.74809,5.74618,5.74809,11000000.0
2005-05-05 05:58:00,5.74718,5.7472,5.74566,5.74566,22000000.0
2005-05-05 05:59:00,5.74637,5.7473,5.74585,5.7473,9000000.0
2005-05-05 06:00:00,5.74736,5.74739,5.74625,5.74652,17000000.0
2005-05-05 06:01:00,5.74724,5.74724,5.74623,5.74623,18000000.0
2005-05-05 06:02:00,5.7479,5.7479,5.7466,5.74669,18000000.0
2005-05-05 06:03:00,5.74665,5.74679,5.74554,5.74662,16000000.0
2005-05-05 06:04:00,5.74687,5.74763,5.74685,5.74763,8000000.0
2005-05-05 06:05:00,5.74727,5.74727,5.74596,5.74623,10000000.0
2005-05-05 06:06:00,5.74691,5.74691,5.74555,5.74647,27000000.0
2005-05-05 06:07:00,5.74552,5.74608,5.74501,5.74573,17000000.0
2005-05-05 06:08:00,5.74544,5.74591,5.74501,5.74507,14000000.0
2005-05-05 06:09:00,5.74656,5.74657,5.74589,5.74589,13000000.0
2005-05-05 06:10:00,5.74502,5.74638,5.74495,5.74638,14000000.0
2005-05-05 06:11:00,5.74534,5.74604,5.74527,5.74577,16000000.0
2005-05-05 06:12:00,5.74648,5.74648,5.74526,5.74559,17000000.0
2005-05-05 06:13:00,5.74606,5.74694,5.74591,5.74694,14000000.0
2005-05-05 06:14:00,5.74522,5.74567,5.7445,5.74504,12000000.0
2005-05-05 06:15:00,5.74441,5.74614,5.74414,5.74467,13000000.0
2005-05-05 06:16:00,5.74429,5.74552,5.74429,5.74552,14000000.0
2005-05-05 06:17:00,5.74566,5.74571,5.74485,5.74485,11000000.0
2005-05-05 06:18:00,5.74518,5.74616,5.74518,5.74578,12000000.0
2005-05-05 06:19:00,5.74606,5.74653,5.74566,5.74653,19000000.0
2005-05-05 06:20:00,5.74683,5.74698,5.74666,5.74695,11000000.0
2005-05-05 06:21:00,5.74615,5.74628,5.74507,5.74507,9000000.0
2005-05-05 06:22:00,5.74636,5.74694,5.74603,5.74692,22000000.0
2005-05-05 06:23:00,5.74699,5.74699,5.74577,5.74581,18000000.0
2005-05-05 06:24:00,5.74596,5.74674,5.74596,5.74674,8000000.0
2005-05-05 06:25:00,5.74687,5.74693,5.7467,5.7468,9000000.0
2005-05-05 06:26:00,5.74694,5.74697,5.74668,5.74688,13000000.0
2005-05-05 06:27:00,5.74681,5.74705,5.74677,5.74695,15000000.0
2005-05-05 06:28:00,5.74675,5.74675,5.74616,5.74616,18000000.0
2005-05-05 06:29:00,5.74568,5.74675,5.74568,5.74669,16000000.0
2005-05-05 06:30:00,5.74655,5.74655,5.74455,5.74539,10000000.0
2005-05-05 06:31:00,5.74429,5.74586,5.74429,5.74586,13000000.0
2005-05-05 06:32:00,5.74698,5.74698,5.74614,5.74614,10000000.0
2005-05-05 06:33:00,5.74712,5.74712,5.74568,5.74568,10000000.0
2005-05-05 06:34:00,5.74536,5.74578,5.74521,5.74578,15000000.0
2005-05-05 06:35:00,5.74586,5.74586,5.74525,5.74556,13000000.0
2005-05-05 06:36:00,5.74542,5.74566,5.74515,5.7455,23000000.0
2005-05-05 06:37:00,5.74543,5.74543,5.74432,5.74451,11000000.0
2005-05-05 06:38:00,5.74493,5.74519,5.74465,5.74465,17000000.0
2005-05-05 06:39:00,5.74583,5.74583,5.74372,5.74372,8000000.0
2005-05-05 06:40:00,5.74372,5.74495,5.74372,5.74392,15000000.0
2005-05-05 06:41:00,5.74488,5.74508,5.74355,5.74355,15000000.0
2005-05-05 06:42:00,5.74469,5.74499,5.74355,5.74355,16000000.0
2005-05-05 06:43:00,5.74346,5.74524,5.74346,5.74436,12000000.0
2005-05-05 06:44:00,5.74394,5.74452,5.74394,5.7441,13000000.0
2005-05-05 06:45:00,5.74375,5.74413,5.74279,5.74279,14000000.0
2005-05-05 06:46:00,5.74262,5.74346,5.74262,5.7433,12000000.0
2005-05-05 06:47:00,5.74347,5.74434,5.74346,5.74346,11000000.0
2005-05-05 06:48:00,5.7426,5.74381,5.74253,5.74365,15000000.0
2005-05-05 06:49:00,5.74199,5.74277,5.74177,5.74226,17000000.0
2005-05-05 06:50:00,5.74124,5.74146,5.74025,5.74074,13000000.0
2005-05-05 06:51:00,5.74216,5.74216,5.74084,5.74097,8000000.0
2005-05-05 06:52:00,5.7412,5.7412,5.73974,5.73995,14000000.0
2005-05-05 06:53:00,5.74018,5.74117,5.74018,5.74117,13000000.0
2005-05-05 06:54:00,5.74175,5.74196,5.74129,5.74159,8000000.0
2005-05-05 06:55:00,5.74198,5.74245,5.74146,5.74204,10000000.0
2005-05-05 06:56:00,5.74199,5.74269,5.74054,5.74145,11000000.0
2005-05-05 06:57:00,5.74194,5.74281,5.74194,5.74245,17000000.0
2005-05-05 06:58:00,5.7426,5.74291,5.74132,5.74186,12000000.0
2005-05-05 06:59:00,5.74069,5.74213,5.73997,5.74213,14000000.0
2005-05-05 07:00:00,5.74227,5.74227,5.74078,5.74078,11000000.0
2005-05-05 07:01:00,5.741,5.74101,5.73998,5.74082,10000000.0
2005-05-05 07:02:00,5.7402,5.74088,5.73949,5.73949,14000000.0
2005-05-05 07:03:00,5.74004,5.74049,5.73973,5.73978,7000000.0
2005-05-05 07:04:00,5.74077,5.74138,5.74029,5.7403,16000000.0
2005-05-05 07:05:00,5.7402,5.74216,5.7402,5.74216,15000000.0
2005-05-05 07:06:00,5.74226,5.7425,5.74225,5.74233,16000000.0
2005-05-05 07:07:00,5.7421,5.7421,5.74088,5.74088,12000000.0
2005-05-05 07:08:00,5.74165,5.74212,5.74037,5.7417,8000000.0
2005-05-05 07:09:00,5.74103,5.74103,5.73954,5.74025,8000000.0
2005-05-05 07:10:00,5.74241,5.74261,5.74229,5.7423,16000000.0
2005-05-05 07:11:00,5.74246,5.74254,5.74222,5.7423,17000000.0
2005-05-05 07:12:00,5.74244,5.74256,5.74221,5.74226,20000000.0
2005-05-05 07:13:00,5.74137,5.74159,5.7405,5.74148,18000000.0
2005-05-05 07:14:00,5.74138,5.74224,5.74134,5.74205,11000000.0
2005-05-05 07:15:00,5.74056,5.74266,5.74043,5.74266,18000000.0
2005-05-05 07:16:00,5.74272,5.74353,5.74244,5.74287,18000000.0
2005-05-05 07:17:00,5.74211,5.74338,5.74211,5.74292,12000000.0
2005-05-05 07:18:00,5.74281,5.74326,5.74221,5.74221,18000000.0
2005-05-05 07:19:00,5.74287,5.74318,5.74198,5.74283,14000000.0
2005-05-05 07:20:00,5.74407,5.74407,5.74268,5.74288,18000000.0
2005-05-05 07:21:00,5.74235,5.7431,5.74163,5.74251,13000000.0
2005-05-05 07:22:00,5.743,5.74354,5.74265,5.74309,14000000.0
2005-05-05 07:23:00,5.74308,5.74341,5.74171,5.7421,15000000.0
2005-05-05 07:24:00,5.74177,5.74198,5.74071,5.74137,16000000.0
2005-05-05 07:25:00,5.74174,5.74174,5.74029,5.74118,15000000.0
2005-05-05 07:26:00,5.74123,5.74158,5.74037,5.74118,13000000.0
2005-05-05 07:27:00,5.74168,5.74168,5.74014,5.74044,12000000.0
2005-05-05 07:28:00,5.74028,5.74085,5.73967,5.74074,22000000.0
2005-05-05 07:29:00,5.7412,5.74242,5.74102,5.74219,16000000.0
2005-05-05 07:30:00,5.74292,5.74352,5.74257,5.74301,14000000.0
2005-05-05 07:31:00,5.74223,5.74285,5.74223,5.74225,13000000.0
2005-05-05 07:32:00,5.74238,5.74244,5.742,5.74243,9000000.0
2005-05-05 07:33:00,5.74222,5.74242,5.74157,5.74172,7000000.0
2005-05-05 07:34:00,5.74168,5.74179,5.74095,5.74131,18000000.0
2005-05-05 07:35:00,5.74121,5.74296,5.74121,5.74296,9000000.0
2005-05-05 07:36:00,5.74315,5.74315,5.74164,5.74179,13000000.0
2005-05-05 07:37:00,5.74122,5.7417,5.74086,5.7417,11000000.0
2005-05-05 07:38:00,5.74081,5.74132,5.74072,5.74127,11000000.0
2005-05-05 07:39:00,5.74111,5.74166,5.74052,5.74095,19000000.0
2005-05-05 07:40:00,5.74074,5.741,5.73974,5.7401,11000000.0
2005-05-05 07:41:00,5.74037,5.74215,5.74037,5.74209,7000000.0
2005-05-05 07:42:00,5.74215,5.74245,5.74124,5.74245,13000000.0
2005-05-05 07:43:00,5.7415,5.74171,5.74067,5.74111,14000000.0
2005-05-05 07:44:00,5.741,5.74201,5.74073,5.74201,10000000.0
2005-05-05 07:45:00,5.74084,5.74161,5.74035,5.74051,8000000.0
2005-05-05 07:46:00,5.73922,5.74032,5.73873,5.73873,13000000.0
2005-05-05 07:47:00,5.73866,5.73972,5.73866,5.73967,15000000.0
2005-05-05 07:48:00,5.73872,5.73938,5.73845,5.73858,13000000.0
2005-05-05 07:49:00,5.73964,5.73964,5.73845,5.73877,10000000.0
2005-05-05 07:50:00,5.73825,5.73878,5.73738,5.73738,17000000.0
2005-05-05 07:51:00,5.73875,5.73875,5.73792,5.73849,16000000.0
2005-05-05 07:52:00,5.73873,5.73917,5.73785,5.73882,13000000.0
2005-05-05 07:53:00,5.73932,5.74037,5.73932,5.74037,10000000.0
2005-05-05 07:54:00,5.73949,5.74034,5.73864,5.73953,11000000.0
2005-05-05 07:55:00,5.7396,5.74025,5.73896,5.73932,12000000.0
2005-05-05 07:56:00,5.74042,5.74103,5.74001,5.74024,13000000.0
2005-05-05 07:57:00,5.74128,5.74191,5.74039,5.74152,8000000.0
2005-05-05 07:58:00,5.74104,5.74126,5.74037,5.74051,14000000.0
2005-05-05 07:59:00,5.74088,5.74088,5.73962,5.73962,15000000.0
2005-05-05 08:00:00,5.74005,5.74098,5.73983,5.74042,10000000.0
2005-05-05 08:01:00,5.74055,5.74121,5.7401,5.74062,13000000.0
2005-05-05 08:02:00,5.74008,5.7404,5.73878,5.73878,14000000.0
2005-05-05 08:03:00,5.7394,5.73962,5.73799,5.73847,12000000.0
2005-05-05 08:04:00,5.73818,5.73889,5.73756,5.73869,16000000.0
2005-05-05 08:05:00,5.73854,5.73946,5.73811,5.73811,14000000.0
2005-05-05 08:06:00,5.73766,5.73905,5.73766,5.73845,19000000.0
2005-05-05 08:07:00,5.73983,5.74019,5.73838,5.7389,19000000.0
2005-05-05 08:08:00,5.73871,5.73932,5.73828,5.73932,11000000.0
2005-05-05 08:09:00,5.73883,5.73928,5.73865,5.73928,10000000.0
2005-05-05 08:10:00,5.73898,5.73906,5.73812,5.73849,16000000.0
2005-05-05 08:11:00,5.73841,5.73891,5.73816,5.73848,9000000.0
2005-05-05 08:12:00,5.73847,5.73918,5.73791,5.73918,10000000.0
2005-05-05 08:13:00,5.73928,5.73951,5.73824,5.73951,11000000.0
2005-05-05 08:14:00,5.73827,5.73932,5.73826,5.73932,12000000.0
2005-05-05 08:15:00,5.73967,5.74062,5.73925,5.73971,15000000.0
2005-05-05 08:16:00,5.74022,5.74077,5.73958,5.74077,14000000.0
2005-05-05 08:17:00,5.74084,5.74103,5.74032,5.74066,10000000.0
2005-05-05 08:18:00,5.73988,5.74001,5.7388,5.73937,9000000.0
2005-05-05 08:19:00,5.74034,5.74055,5.73947,5.74017,11000000.0
2005-05-05 08:20:00,5.7401,5.74038,5.7389,5.74037,11000000.0
2005-05-05 08:21:00,5.74011,5.74117,5.73943,5.73943,20000000.0
2005-05-05 08:22:00,5.73833,5.73887,5.73719,5.73719,8000000.0
2005-05-05 08:23:00,5.73743,5.73811,5.73698,5.73811,12000000.0
2005-05-05 08:24:00,5.7379,5.73809,5.7373,5.73772,13000000.0
2005-05-05 08:25:00,5.73711,5.73885,5.73685,5.73885,12000000.0
2005-05-05 08:26:00,5.73846,5.73878,5.73775,5.73878,13000000.0
2005-05-05 08:27:00,5.73915,5.7396,5.73843,5.73911,11000000.0
2005-05-05 08:28:00,5.73917,5.7394,5.73862,5.73872,8000000.0
2005-05-05 08:29:00,5.73839,5.73894,5.73831,5.73894,12000000.0
2005-05-05 08:30:00,5.73834,5.73868,5.73814,5.73845,11000000.0
2005-05-05 08:31:00,5.73766,5.73884,5.73709,5.73822,10000000.0
2005-05-05 08:32:00,5.73716,5.73741,5.73625,5.73706,13000000.0
2005-05-05 08:33:00,5.73723,5.73772,5.73692,5.73762,11000000.0
2005-05-05 08:34:00,5.73794,5.73804,5.73711,5.73722,17000000.0
2005-05-05 08:35:00,5.73689,5.73762,5.73626,5.73626,11000000.0
2005-05-05 08:36:00,5.7359,5.73617,5.7347,5.73525,10000000.0
2005-05-05 08:37:00,5.73614,5.7371,5.73587,5.7371,9000000.0
2005-05-05 08:38:00,5.73679,5.73698,5.73596,5.73663,18000000.0
2005-05-05 08:39:00,5.73688,5.73722,5.73664,5.73713,8000000.0
2005-05-05 08:40:00,5.73592,5.73647,5.73568,5.73647,7000000.0
2005-05-05 08:41:00,5.73579,5.73718,5.73579,5.73718,16000000.0
2005-05-05 08:42:00,5.73802,5.73943,5.73775,5.73828,14000000.0
2005-05-05 08:43:00,5.73841,5.73933,5.73769,5.7388,12000000.0
2005-05-05 08:44:00,5.73839,5.73885,5.7379,5.73858,9000000.0
2005-05-05 08:45:00,5.73948,5.73971,5.73829,5.73874,18000000.0
2005-05-05 08:46:00,5.73785,5.73907,5.737,5.73882,14000000.0
2005-05-05 08:47:00,5.73819,5.73902,5.7374,5.7374,18000000.0
2005-05-05 08:48:00,5.73711,5.73791,5.73668,5.73727,12000000.0
2005-05-05 08:49:00,5.73628,5.73784,5.73628,5.73754,14000000.0
2005-05-05 08:50:00,5.73784,5.73784,5.73589,5.73589,16000000.0
2005-05-05 08:51:00,5.73723,5.73731,5.73607,5.7366,21000000.0
2005-05-05 08:52:00,5.73497,5.73699,5.73497,5.73628,20000000.0
2005-05-05 08:53:00,5.73763,5.73796,5.73703,5.73765,7000000.0
2005-05-05 08:54:00,5.7383,5.73866,5.7375,5.73863,17000000.0
2005-05-05 08:55:00,5.73705,5.7385,5.73705,5.7385,12000000.0
2005-05-05 08:56:00,5.73826,5.73833,5.73641,5.73732,17000000.0
2005-05-05 08:57:00,5.73888,5.73888,5.73729,5.73851,16000000.0
2005-05-05 08:58:00,5.73824,5.73874,5.73771,5.73771,12000000.0
2005-05-05 08:59:00,5.73875,5.73912,5.73775,5.73858,13000000.0
2005-05-05 09:00:00,5.73825,5.73836,5.73714,5.7376,17000000.0
2005-05-05 09:01:00,5.73757,5.73817,5.73704,5.73744,13000000.0
2005-05-05 09:02:00,5.73777,5.73777,5.73642,5.73642,8000000.0
2005-05-05 09:03:00,5.73629,5.73631,5.73553,5.73597,16000000.0
2005-05-05 09:04:00,5.73713,5.73778,5.73695,5.73778,8000000.0
2005-05-05 09:05:00,5.73813,5.73813,5.73675,5.7372,11000000.0
2005-05-05 09:06:00,5.73753,5.73834,5.73753,5.73779,10000000.0
2005-05-05 09:07:00,5.73797,5.73797,5.73675,5.73743,10000000.0
2005-05-05 09:08:00,5.73611,5.73766,5.73611,5.7372,19000000.0
2005-05-05 09:09:00,5.73691,5.73836,5.73691,5.73832,16000000.0
2005-05-05 09:10:00,5.73784,5.73796,5.73696,5.73771,8000000.0
2005-05-05 09:11:00,5.73754,5.7383,5.73728,5.73781,11000000.0
2005-05-05 09:12:00,5.73744,5.73759,5.73632,5.73693,16000000.0
2005-05-05 09:13:00,5.73654,5.73747,5.73572,5.73714,15000000.0
2005-05-05 09:14:00,5.73696,5.73738,5.73625,5.73711,17000000.0
2005-05-05 09:15:00,5.73712,5.7375,5.73647,5.73727,12000000.0
2005-05-05 09:16:00,5.73695,5.73837,5.73695,5.73795,14000000.0
2005-05-05 09:17:00,5.73795,5.73855,5.73711,5.73832,14000000.0
2005-05-05 09:18:00,5.73787,5.73932,5.73787,5.73898,18000000.0
2005-05-05 09:19:00,5.73916,5.73917,5.73779,5.73848,14000000.0
2005-05-05 09:20:00,5.73819,5.73848,5.7365,5.73828,18000000.0
2005-05-05 09:21:00,5.73794,5.73844,5.73733,5.7379,17000000.0
2005-05-05 09:22:00,5.73737,5.73866,5.73737,5.73866,13000000.0
2005-05-05 09:23:00,5.73807,5.73807,5.73698,5.73733,12000000.0
2005-05-05 09:24:00,5.73763,5.73801,5.73628,5.73783,14000000.0
2005-05-05 09:25:00,5.73813,5.73813,5.73735,5.73763,9000000.0
2005-05-05 09:26:00,5.7368,5.73722,5.73554,5.73713,13000000.0
2005-05-05 09:27:00,5.7364,5.73752,5.7364,5.73724,13000000.0
2005-05-05 09:28:00,5.73736,5.73738,5.73667,5.73738,19000000.0
2005-05-05 09:29:00,5.73809,5.73809,5.73678,5.73785,14000000.0
2005-05-05 09:30:00,5.73732,5.73783,5.73587,5.73718,15000000.0
2005-05-05 09:31:00,5.73703,5.73806,5.73703,5.73758,11000000.0
2005-05-05 09:32:00,5.73739,5.73853,5.73713,5.73853,16000000.0
2005-05-05 09:33:00,5.73942,5.73942,5.73812,5.73825,9000000.0
2005-05-05 09:34:00,5.73889,5.73935,5.73776,5.73869,18000000.0
2005-05-05 09:35:00,5.73903,5.73948,5.73791,5.73791,14000000.0
2005-05-05 09:36:00,5.73661,5.7374,5.73569,5.73569,16000000.0
2005-05-05 09:37:00,5.73641,5.73696,5.73616,5.73644,20000000.0
2005-05-05 09:38:00,5.7367,5.73769,5.7367,5.73674,19000000.0
2005-05-05 09:39:00,5.73737,5.73756,5.73646,5.73728,16000000.0
2005-05-05 09:40:00,5.73694,5.73694,5.73518,5.736,12000000.0
2005-05-05 09:41:00,5.73607,5.73607,5.7347,5.7347,18000000.0
2005-05-05 09:42:00,5.7347,5.7357,5.73455,5.73476,16000000.0
2005-05-05 09:43:00,5.7352,5.73576,5.73495,5.73525,15000000.0
2005-05-05 09:44:00,5.73522,5.73543,5.73439,5.73472,13000000.0
2005-05-05 09:45:00,5.7351,5.73594,5.7351,5.73529,13000000.0
2005-05-05 09:46:00,5.73509,5.73539,5.73432,5.73528,17000000.0
2005-05-05 09:47:00,5.73417,5.73425,5.73186,5.73186,13000000.0
2005-05-05 09:48:00,5.72846,5.72959,5.72804,5.72959,16000000.0
2005-05-05 09:49:00,5.7291,5.73057,5.7291,5.73057,17000000.0
2005-05-05 09:50:00,5.73035,5.73092,5.72955,5.73078,12000000.0
2005-05-05 09:51:00,5.73096,5.73096,5.72964,5.7305,16000000.0
2005-05-05 09:52:00,5.73092,5.73129,5.72979,5.73034,16000000.0
2005-05-05 09:53:00,5.73137,5.73233,5.73061,5.73156,15000000.0
2005-05-05 09:54:00,5.7327,5.7332,5.73149,5.73149,15000000.0
2005-05-05 09:55:00,5.73228,5.73282,5.73185,5.73266,15000000.0
2005-05-05 09:56:00,5.73134,5.7323,5.73075,5.73097,17000000.0
2005-05-05 09:57:00,5.73254,5.73266,5.73141,5.73235,12000000.0
2005-05-05 09:58:00,5.73165,5.73187,5.73049,5.73138,14000000.0
2005-05-05 09:59:00,5.73256,5.73256,5.73109,5.7317,10000000.0
2005-05-05 10:00:00,5.73155,5.73169,5.73102,5.73169,11000000.0
2005-05-05 10:01:00,5.73184,5.73201,5.73099,5.7318,24000000.0
2005-05-05 10:02:00,5.73172,5.7324,5.73059,5.73152,14000000.0
2005-05-05 10:03:00,5.73284,5.73284,5.73151,5.73241,16000000.0
2005-05-05 10:04:00,5.73091,5.73192,5.7306,5.73065,10000000.0
2005-05-05 10:05:00,5.73188,5.73188,5.73074,5.73165,10000000.0
2005-05-05 10:06:00,5.73024,5.73196,5.73024,5.73136,9000000.0
2005-05-05 10:07:00,5.7329,5.7335,5.73227,5.73264,11000000.0
2005-05-05 10:08:00,5.73224,5.73264,5.73167,5.73207,9000000.0
2005-05-05 10:09:00,5.73153,5.73204,5.73121,5.73164,11000000.0
2005-05-05 10:10:00,5.7317,5.7325,5.73153,5.73179,15000000.0
2005-05-05 10:11:00,5.73186,5.73239,5.7311,5.73216,16000000.0
2005-05-05 10:12:00,5.73114,5.73202,5.73022,5.73056,19000000.0
2005-05-05 10:13:00,5.73117,5.73188,5.73059,5.73103,9000000.0
2005-05-05 10:14:00,5.73131,5.73177,5.73083,5.73177,11000000.0
2005-05-05 10:15:00,5.73172,5.73179,5.73054,5.73083,8000000.0
2005-05-05 10:16:00,5.73184,5.73255,5.73112,5.73126,17000000.0
2005-05-05 10:17:00,5.73229,5.73246,5.7316,5.73171,16000000.0
2005-05-05 10:18:00,5.73174,5.73302,5.73159,5.73244,16000000.0
2005-05-05 10:19:00,5.73221,5.7328,5.73114,5.73114,17000000.0
2005-05-05 10:20:00,5.73226,5.73226,5.73132,5.73132,16000000.0
2005-05-05 10:21:00,5.73083,5.73245,5.73083,5.73245,7000000.0
2005-05-05 10:22:00,5.73246,5.73246,5.73086,5.73086,10000000.0
2005-05-05 10:23:00,5.73208,5.73305,5.73125,5.73213,14000000.0
2005-05-05 10:24:00,5.7323,5.73253,5.73083,5.7316,13000000.0
2005-05-05 10:25:00,5.73156,5.73283,5.73067,5.73147,12000000.0
2005-05-05 10:26:00,5.7307,5.73266,5.7307,5.73145,11000000.0
2005-05-05 10:27:00,5.73088,5.73243,5.73088,5.73243,13000000.0
2005-05-05 10:28:00,5.73138,5.73226,5.73015,5.73015,13000000.0
2005-05-05 10:29:00,5.7303,5.7303,5.72963,5.73024,11000000.0
2005-05-05 10:30:00,5.72953,5.72992,5.72919,5.72944,9000000.0
2005-05-05 10:31:00,5.73069,5.73132,5.72978,5.72982,16000000.0
2005-05-05 10:32:00,5.73025,5.73048,5.72948,5.72992,9000000.0
2005-05-05 10:33:00,5.73152,5.73152,5.73007,5.73087,12000000.0
2005-05-05 10:34:00,5.73114,5.73117,5.72956,5.72956,11000000.0
2005-05-05 10:35:00,5.73014,5.73159,5.73014,5.73093,17000000.0
2005-05-05 10:36:00,5.73036,5.73137,5.73036,5.73118,10000000.0
2005-05-05 10:37:00,5.73094,5.73149,5.72994,5.73149,15000000.0
2005-05-05 10:38:00,5.7317,5.73175,5.73018,5.731,17000000.0
2005-05-05 10:39:00,5.73073,5.73117,5.73005,5.73117,13000000.0
2005-05-05 10:40:00,5.73082,5.73082,5.72966,5.73036,10000000.0
2005-05-05 10:41:00,5.73073,5.73116,5.72984,5.72984,15000000.0
2005-05-05 10:42:00,5.73137,5.73142,5.73038,5.73038,12000000.0
2005-05-05 10:43:00,5.73033,5.73154,5.73028,5.73154,13000000.0
2005-05-05 10:44:00,5.73118,5.73139,5.73028,5.73063,12000000.0
2005-05-05 10:45:00,5.73084,5.73236,5.73057,5.73167,13000000.0
2005-05-05 10:46:00,5.73121,5.73121,5.72958,5.7306,13000000.0
2005-05-05 10:47:00,5.73113,5.73203,5.73071,5.73203,7000000.0
2005-05-05 10:48:00,5.7306,5.731,5.72997,5.73031,12000000.0
2005-05-05 10:49:00,5.7296,5.73067,5.72921,5.73015,10000000.0
2005-05-05 10:50:00,5.73051,5.73051,5.72867,5.72974,14000000.0
2005-05-05 10:51:00,5.73002,5.73006,5.72661,5.727,11000000.0
2005-05-05 10:52:00,5.72778,5.72778,5.72553,5.72649,20000000.0
2005-05-05 10:53:00,5.72736,5.72737,5.72604,5.72613,9000000.0
2005-05-05 10:54:00,5.72526,5.72694,5.72509,5.72638,18000000.0
2005-05-05 10:55:00,5.72488,5.72625,5.72488,5.72519,10000000.0
2005-05-05 10:56:00,5.72625,5.72659,5.72568,5.72617,11000000.0
2005-05-05 10:57:00,5.72702,5.72761,5.72675,5.72683,8000000.0
2005-05-05 10:58:00,5.72775,5.72811,5.72696,5.72753,10000000.0
2005-05-05 10:59:00,5.72648,5.7286,5.72648,5.72857,10000000.0
2005-05-05 11:00:00,5.73035,5.73157,5.73004,5.73076,15000000.0
2005-05-05 11:01:00,5.73089,5.73089,5.72849,5.72849,12000000.0
2005-05-05 11:02:00,5.72856,5.73024,5.72856,5.72996,8000000.0
2005-05-05 11:03:00,5.73112,5.73203,5.73086,5.73203,11000000.0
2005-05-05 11:04:00,5.73191,5.73307,5.73191,5.73226,15000000.0
2005-05-05 11:05:00,5.73261,5.73559,5.73238,5.73559,17000000.0
2005-05-05 11:06:00,5.73477,5.73743,5.73477,5.73656,12000000.0
2005-05-05 11:07:00,5.73625,5.7366,5.73602,5.73633,11000000.0
2005-05-05 11:08:00,5.73453,5.73586,5.73429,5.73516,22000000.0
2005-05-05 11:09:00,5.73364,5.73505,5.73364,5.73505,9000000.0
2005-05-05 11:10:00,5.73521,5.7361,5.73435,5.7361,16000000.0
2005-05-05 11:11:00,5.73631,5.73631,5.73537,5.73585,7000000.0
2005-05-05 11:12:00,5.73485,5.73515,5.73326,5.7341,15000000.0
2005-05-05 11:13:00,5.73379,5.73417,5.73318,5.73399,11000000.0
2005-05-05 11:14:00,5.7346,5.73646,5.7346,5.73615,18000000.0
2005-05-05 11:15:00,5.73619,5.73727,5.73565,5.73565,11000000.0
2005-05-05 11:16:00,5.73546,5.73601,5.73451,5.73601,13000000.0
2005-05-05 11:17:00,5.73629,5.73629,5.73503,5.73548,13000000.0
2005-05-05 11:18:00,5.73648,5.73653,5.73585,5.73589,9000000.0
2005-05-05 11:19:00,5.7364,5.73653,5.73515,5.73591,17000000.0
2005-05-05 11:20:00,5.73645,5.73671,5.73568,5.73568,14000000.0
2005-05-05 11:21:00,5.73534,5.73664,5.73481,5.73481,14000000.0
2005-05-05 11:22:00,5.73597,5.73657,5.73473,5.73514,22000000.0
2005-05-05 11:23:00,5.736,5.73658,5.73481,5.73581,8000000.0
2005-05-05 11:24:00,5.73612,5.73751,5.73557,5.7359,18000000.0
2005-05-05 11:25:00,5.73672,5.73781,5.73672,5.73781,9000000.0
2005-05-05 11:26:00,5.73706,5.73776,5.73605,5.73701,15000000.0
2005-05-05 11:27:00,5.73613,5.73666,5.73571,5.73588,10000000.0
2005-05-05 11:28:00,5.73651,5.73651,5.73489,5.73561,13000000.0
2005-05-05 11:29:00,5.73531,5.73569,5.7338,5.73495,17000000.0
2005-05-05 11:30:00,5.73303,5.73474,5.73303,5.73426,13000000.0
2005-05-05 11:31:00,5.73383,5.73435,5.73248,5.7336,12000000.0
2005-05-05 11:32:00,5.73471,5.73471,5.73308,5.73426,20000000.0
2005-05-05 11:33:00,5.73391,5.73522,5.73248,5.73391,16000000.0
2005-05-05 11:34:00,5.73325,5.73451,5.73325,5.73432,13000000.0
2005-05-05 11:35:00,5.7345,5.73492,5.7334,5.73469,14000000.0
2005-05-05 11:36:00,5.73472,5.73472,5.73322,5.73378,11000000.0
2005-05-05 11:37:00,5.73317,5.73317,5.73143,5.73241,16000000.0
2005-05-05 11:38:00,5.73223,5.73236,5.73159,5.73229,8000000.0
2005-05-05 11:39:00,5.73127,5.73223,5.7311,5.7311,11000000.0
2005-05-05 11:40:00,5.73214,5.73265,5.7314,5.73207,12000000.0
2005-05-05 11:41:00,5.73205,5.73237,5.73083,5.73083,10000000.0
2005-05-05 11:42:00,5.73109,5.7322,5.73109,5.7322,10000000.0
2005-05-05 11:43:00,5.73224,5.73247,5.73114,5.73162,17000000.0
2005-05-05 11:44:00,5.73087,5.73135,5.73056,5.73108,15000000.0
2005-05-05 11:45:00,5.73223,5.73223,5.73061,5.73138,16000000.0
2005-05-05 11:46:00,5.73214,5.73303,5.73156,5.73168,7000000.0
2005-05-05 11:47:00,5.73276,5.73288,5.73182,5.73263,16000000.0
2005-05-05 11:48:00,5.73295,5.73311,5.7319,5.73219,13000000.0
2005-05-05 11:49:00,5.73227,5.73318,5.73186,5.73318,10000000.0
2005-05-05 11:50:00,5.73244,5.73478,5.7324,5.73478,12000000.0
2005-05-05 11:51:00,5.73431,5.73522,5.73379,5.73412,14000000.0
2005-05-05 11:52:00,5.73517,5.73537,5.73393,5.73486,18000000.0
2005-05-05 11:53:00,5.73439,5.73568,5.73439,5.73545,16000000.0
2005-05-05 11:54:00,5.73516,5.73539,5.73431,5.73529,8000000.0
2005-05-05 11:55:00,5.73484,5.73555,5.73413,5.73413,8000000.0
2005-05-05 11:56:00,5.73518,5.73561,5.73436,5.73561,8000000.0
2005-05-05 11:57:00,5.73487,5.73556,5.73461,5.73461,11000000.0
2005-05-05 11:58:00,5.73522,5.73711,5.73413,5.73555,14000000.0
2005-05-05 11:59:00,5.73516,5.73629,5.73458,5.73629,11000000.0
2005-05-05 12:00:00,5.73669,5.73669,5.73556,5.73562,15000000.0
2005-05-05 12:01:00,5.73677,5.73693,5.73588,5.73637,13000000.0
2005-05-05 12:02:00,5.73693,5.73693,5.73521,5.73521,15000000.0
2005-05-05 12:03:00,5.73643,5.73679,5.73509,5.7351,11000000.0
2005-05-05 12:04:00,5.73557,5.73649,5.73557,5.73649,9000000.0
2005-05-05 12:05:00,5.73607,5.73618,5.73525,5.73525,9000000.0
2005-05-05 12:06:00,5.73506,5.73753,5.73506,5.73566,15000000.0
2005-05-05 12:07:00,5.73681,5.73687,5.73489,5.73687,11000000.0
2005-05-05 12:08:00,5.73684,5.73732,5.73595,5.73717,8000000.0
2005-05-05 12:09:00,5.73668,5.73767,5.7366,5.73757,18000000.0
2005-05-05 12:10:00,5.73771,5.73815,5.73665,5.73761,14000000.0
2005-05-05 12:11:00,5.73695,5.73704,5.73647,5.73687,9000000.0
2005-05-05 12:12:00,5.73636,5.73663,5.73428,5.7365,18000000.0
2005-05-05 12:13:00,5.73658,5.73663,5.73525,5.73525,12000000.0
2005-05-05 12:14:00,5.73536,5.73713,5.73536,5.73584,10000000.0
2005-05-05 12:15:00,5.73642,5.73733,5.73618,5.73718,8000000.0
2005-05-05 12:16:00,5.73742,5.73743,5.73653,5.73743,14000000.0
2005-05-05 12:17:00,5.73743,5.73743,5.73628,5.73643,13000000.0
2005-05-05 12:18:00,5.73686,5.73758,5.73645,5.73645,10000000.0
2005-05-05 12:19:00,5.73634,5.73716,5.73634,5.73663,11000000.0
2005-05-05 12:20:00,5.73693,5.73699,5.73566,5.73681,8000000.0
2005-05-05 12:21:00,5.73652,5.73714,5.73635,5.7365,20000000.0
2005-05-05 12:22:00,5.73725,5.73758,5.73575,5.73575,14000000.0
2005-05-05 12:23:00,5.73726,5.7379,5.73694,5.73704,11000000.0
2005-05-05 12:24:00,5.73718,5.73797,5.73684,5.73757,17000000.0
2005-05-05 12:25:00,5.73718,5.73776,5.73699,5.73735,12000000.0
2005-05-05 12:26:00,5.73723,5.7386,5.73723,5.73802,7000000.0
2005-05-05 12:27:00,5.73728,5.73895,5.73726,5.73892,7000000.0
2005-05-05 12:28:00,5.73739,5.73808,5.73704,5.73763,19000000.0
2005-05-05 12:29:00,5.73737,5.73859,5.73699,5.73789,12000000.0
2005-05-05 12:30:00,5.73801,5.73801,5.73705,5.73754,10000000.0
2005-05-05 12:31:00,5.7372,5.7372,5.73609,5.73628,12000000.0
2005-05-05 12:32:00,5.7374,5.73747,5.73611,5.73611,12000000.0
2005-05-05 12:33:00,5.73752,5.73796,5.73701,5.73747,15000000.0
2005-05-05 12:34:00,5.73781,5.73843,5.73695,5.73843,12000000.0
2005-05-05 12:35:00,5.73697,5.73697,5.73547,5.73677,12000000.0
2005-05-05 12:36:00,5.73654,5.73696,5.73593,5.73667,15000000.0
2005-05-05 12:37:00,5.73731,5.73731,5.73621,5.73695,8000000.0
2005-05-05 12:38:00,5.73647,5.73703,5.73587,5.73703,15000000.0
2005-05-05 12:39:00,5.73716,5.73782,5.73607,5.73607,14000000.0
2005-05-05 12:40:00,5.73868,5.73868,5.73639,5.73802,18000000.0
2005-05-05 12:41:00,5.73801,5.73819,5.7372,5.73804,11000000.0
2005-05-05 12:42:00,5.73804,5.73937,5.73778,5.73918,17000000.0
2005-05-05 12:43:00,5.74036,5.74043,5.73898,5.74012,11000000.0
2005-05-05 12:44:00,5.73925,5.73992,5.73837,5.73888,13000000.0
2005-05-05 12:45:00,5.73886,5.73959,5.73851,5.73906,10000000.0
2005-05-05 12:46:00,5.73931,5.73966,5.73857,5.73865,20000000.0
2005-05-05 12:47:00,5.7385,5.73958,5.7385,5.73906,10000000.0
2005-05-05 12:48:00,5.73935,5.73965,5.73904,5.73917,10000000.0
2005-05-05 12:49:00,5.73979,5.74114,5.73874,5.73971,15000000.0
2005-05-05 12:50:00,5.73926,5.7394,5.73789,5.73845,14000000.0
2005-05-05 12:51:00,5.73949,5.73986,5.73767,5.73819,14000000.0
2005-05-05 12:52:00,5.73791,5.73802,5.73685,5.73802,9000000.0
2005-05-05 12:53:00,5.7382,5.7382,5.73691,5.73736,9000000.0
2005-05-05 12:54:00,5.73849,5.73892,5.73718,5.73741,20000000.0
2005-05-05 12:55:00,5.73816,5.73867,5.73741,5.73805,12000000.0
2005-05-05 12:56:00,5.73723,5.73942,5.73723,5.73862,7000000.0
2005-05-05 12:57:00,5.73951,5.73979,5.73853,5.73876,13000000.0
2005-05-05 12:58:00,5.73866,5.73896,5.73774,5.73774,16000000.0
2005-05-05 12:59:00,5.73776,5.73989,5.73776,5.73849,14000000.0
2005-05-05 13:00:00,5.73826,5.73967,5.73794,5.73967,12000000.0
2005-05-05 13:01:00,5.7384,5.73953,5.7384,5.73925,17000000.0
2005-05-05 13:02:00,5.73871,5.74017,5.73869,5.74017,10000000.0
2005-05-05 13:03:00,5.74005,5.74037,5.73994,5.74016,22000000.0
2005-05-05 13:04:00,5.7396,5.73983,5.739,5.73907,20000000.0
2005-05-05 13:05:00,5.73897,5.74016,5.73884,5.73911,14000000.0
2005-05-05 13:06:00,5.74027,5.74027,5.73917,5.73928,17000000.0
2005-05-05 13:07:00,5.73943,5.74059,5.73911,5.74059,22000000.0
2005-05-05 13:08:00,5.7404,5.74045,5.73856,5.73961,12000000.0
2005-05-05 13:09:00,5.73952,5.73962,5.73778,5.7388,12000000.0
2005-05-05 13:10:00,5.73955,5.74008,5.73859,5.73938,20000000.0
2005-05-05 13:11:00,5.74096,5.74133,5.73904,5.74133,12000000.0
2005-05-05 13:12:00,5.74126,5.74136,5.74038,5.74069,16000000.0
2005-05-05 13:13:00,5.74147,5.74157,5.7395,5.74067,14000000.0
2005-05-05 13:14:00,5.74111,5.74142,5.74045,5.74105,17000000.0
2005-05-05 13:15:00,5.74025,5.74056,5.739,5.739,7000000.0
2005-05-05 13:16:00,5.73936,5.73994,5.73892,5.73994,9000000.0
2005-05-05 13:17:00,5.73974,5.73974,5.73829,5.73938,15000000.0
2005-05-05 13:18:00,5.73953,5.73997,5.73874,5.73969,17000000.0
2005-05-05 13:19:00,5.73894,5.74013,5.73893,5.73904,15000000.0
2005-05-05 13:20:00,5.73784,5.73929,5.73734,5.73929,12000000.0
2005-05-05 13:21:00,5.73914,5.73928,5.73743,5.73743,24000000.0
2005-05-05 13:22:00,5.73908,5.73915,5.73744,5.73744,12000000.0
2005-05-05 13:23:00,5.73907,5.73924,5.73857,5.73896,12000000.0
2005-05-05 13:24:00,5.73778,5.73928,5.73778,5.73816,18000000.0
2005-05-05 13:25:00,5.73852,5.73905,5.738,5.73905,12000000.0
2005-05-05 13:26:00,5.73804,5.73917,5.73763,5.7389,12000000.0
2005-05-05 13:27:00,5.73789,5.73817,5.73753,5.73798,9000000.0
2005-05-05 13:28:00,5.7387,5.73997,5.7372,5.73894,15000000.0
2005-05-05 13:29:00,5.73815,5.73849,5.73708,5.73708,14000000.0
2005-05-05 13:30:00,5.73771,5.73784,5.73665,5.73712,11000000.0
2005-05-05 13:31:00,5.737,5.73794,5.73611,5.73794,11000000.0
2005-05-05 13:32:00,5.73673,5.73706,5.73603,5.73702,8000000.0
2005-05-05 13:33:00,5.73702,5.73772,5.73668,5.7369,14000000.0
2005-05-05 13:34:00,5.73621,5.73749,5.73621,5.73629,11000000.0
2005-05-05 13:35:00,5.73694,5.73801,5.7369,5.73786,16000000.0
2005-05-05 13:36:00,5.73818,5.73858,5.73728,5.73743,8000000.0
2005-05-05 13:37:00,5.73729,5.73833,5.7367,5.73833,17000000.0
2005-05-05 13:38:00,5.7382,5.73852,5.73758,5.73852,14000000.0
2005-05-05 13:39:00,5.73858,5.73858,5.73745,5.73745,10000000.0
2005-05-05 13:40:00,5.73715,5.73782,5.73706,5.73782,8000000.0
2005-05-05 13:41:00,5.73844,5.73896,5.7381,5.73893,11000000.0
2005-05-05 13:42:00,5.73894,5.73905,5.73787,5.73899,14000000.0
2005-05-05 13:43:00,5.74012,5.74012,5.73873,5.73934,11000000.0
2005-05-05 13:44:00,5.73933,5.73933,5.73868,5.73869,11000000.0
2005-05-05 13:45:00,5.73809,5.73924,5.73809,5.73889,14000000.0
2005-05-05 13:46:00,5.73906,5.73906,5.73808,5.73862,11000000.0
2005-05-05 13:47:00,5.73787,5.73931,5.73717,5.73931,13000000.0
2005-05-05 13:48:00,5.73815,5.73815,5.73486,5.73486,14000000.0
2005-05-05 13:49:00,5.7364,5.73878,5.7364,5.73878,12000000.0
2005-05-05 13:50:00,5.73821,5.73821,5.73688,5.73763,16000000.0
2005-05-05 13:51:00,5.73794,5.73833,5.73682,5.73833,14000000.0
2005-05-05 13:52:00,5.7384,5.73851,5.73757,5.73764,10000000.0
2005-05-05 13:53:00,5.73773,5.73948,5.73773,5.73948,10000000.0
2005-05-05 13:54:00,5.7394,5.74024,5.73924,5.74014,8000000.0
2005-05-05 13:55:00,5.73987,5.74078,5.7398,5.74057,13000000.0
2005-05-05 13:56:00,5.74042,5.74109,5.73931,5.74109,17000000.0
2005-05-05 13:57:00,5.74053,5.74111,5.73964,5.74005,13000000.0
2005-05-05 13:58:00,5.74065,5.74095,5.73919,5.74095,7000000.0
2005-05-05 13:59:00,5.73989,5.74145,5.73989,5.74067,9000000.0
2005-05-05 14:00:00,5.74023,5.74141,5.74011,5.74141,7000000.0
2005-05-05 14:01:00,5.74112,5.74112,5.74032,5.74054,11000000.0
2005-05-05 14:02:00,5.74138,5.74163,5.74051,5.74078,19000000.0
2005-05-05 14:03:00,5.74096,5.74206,5.74096,5.74173,13000000.0
2005-05-05 14:04:00,5.74142,5.74234,5.74125,5.74142,22000000.0
2005-05-05 14:05:00,5.74085,5.7417,5.74036,5.74127,17000000.0
2005-05-05 14:06:00,5.74066,5.74123,5.74066,5.74101,11000000.0
2005-05-05 14:07:00,5.74048,5.74129,5.74018,5.74031,9000000.0
2005-05-05 14:08:00,5.74,5.7405,5.73923,5.73952,11000000.0
2005-05-05 14:09:00,5.74046,5.74046,5.73966,5.74027,12000000.0
2005-05-05 14:10:00,5.73999,5.74033,5.73913,5.73968,13000000.0
2005-05-05 14:11:00,5.7403,5.74081,5.73941,5.73941,14000000.0
2005-05-05 14:12:00,5.73991,5.74019,5.73908,5.73953,11000000.0
2005-05-05 14:13:00,5.74012,5.74061,5.73943,5.74061,11000000.0
2005-05-05 14:14:00,5.74058,5.7411,5.73994,5.7411,7000000.0
2005-05-05 14:15:00,5.74132,5.74147,5.74039,5.74068,14000000.0
2005-05-05 14:16:00,5.74019,5.74071,5.73906,5.73988,13000000.0
2005-05-05 14:17:00,5.73923,5.73923,5.73759,5.73791,22000000.0
2005-05-05 14:18:00,5.73798,5.73888,5.73781,5.73884,15000000.0
2005-05-05 14:19:00,5.73841,5.73886,5.73717,5.73793,12000000.0
2005-05-05 14:20:00,5.73738,5.73786,5.73706,5.73766,7000000.0
2005-05-05 14:21:00,5.738,5.73848,5.73729,5.73757,13000000.0
2005-05-05 14:22:00,5.73784,5.73813,5.73698,5.73812,8000000.0
2005-05-05 14:23:00,5.73705,5.73783,5.73675,5.7375,11000000.0
2005-05-05 14:24:00,5.73823,5.73823,5.73727,5.73743,13000000.0
2005-05-05 14:25:00,5.73805,5.73805,5.73709,5.73789,15000000.0
2005-05-05 14:26:00,5.73808,5.73904,5.73775,5.73904,8000000.0
2005-05-05 14:27:00,5.73773,5.73873,5.73736,5.73817,10000000.0
2005-05-05 14:28:00,5.73737,5.73795,5.73711,5.73776,11000000.0
2005-05-05 14:29:00,5.73778,5.73807,5.73708,5.73729,21000000.0
2005-05-05 14:30:00,5.73768,5.7389,5.73725,5.73786,11000000.0
2005-05-05 14:31:00,5.73726,5.73903,5.73725,5.73887,17000000.0
2005-05-05 14:32:00,5.73882,5.73923,5.73681,5.73735,15000000.0
2005-05-05 14:33:00,5.73689,5.73785,5.73665,5.73708,8000000.0
2005-05-05 14:34:00,5.73771,5.73813,5.73693,5.73801,9000000.0
2005-05-05 14:35:00,5.73671,5.73691,5.7344,5.73537,11000000.0
2005-05-05 14:36:00,5.7353,5.7358,5.73266,5.73363,15000000.0
2005-05-05 14:37:00,5.73308,5.73452,5.73294,5.73294,8000000.0
2005-05-05 14:38:00,5.73369,5.73449,5.73308,5.73368,10000000.0
2005-05-05 14:39:00,5.73452,5.73485,5.73376,5.73407,19000000.0
2005-05-05 14:40:00,5.73412,5.73462,5.73337,5.7343,15000000.0
2005-05-05 14:41:00,5.73511,5.7354,5.73384,5.73484,15000000.0
2005-05-05 14:42:00,5.7351,5.7352,5.73412,5.73425,17000000.0
2005-05-05 14:43:00,5.73506,5.73548,5.73468,5.7353,15000000.0
2005-05-05 14:44:00,5.73502,5.7352,5.73391,5.73461,15000000.0
2005-05-05 14:45:00,5.73471,5.73547,5.73387,5.73542,9000000.0
2005-05-05 14:46:00,5.73625,5.73625,5.73492,5.73492,11000000.0
2005-05-05 14:47:00,5.73489,5.73618,5.73489,5.73618,12000000.0
2005-05-05 14:48:00,5.73582,5.73582,5.73455,5.73549,12000000.0
2005-05-05 14:49:00,5.7354,5.73577,5.73455,5.73577,12000000.0
2005-05-05 14:50:00,5.73598,5.73618,5.73489,5.73502,15000000.0
2005-05-05 14:51:00,5.73548,5.73579,5.73447,5.73502,10000000.0
2005-05-05 14:52:00,5.73538,5.73566,5.7339,5.7349,13000000.0
2005-05-05 14:53:00,5.73424,5.7348,5.73334,5.73414,13000000.0
2005-05-05 14:54:00,5.73496,5.73506,5.73349,5.73449,9000000.0
2005-05-05 14:55:00,5.73462,5.73486,5.73347,5.73347,16000000.0
2005-05-05 14:56:00,5.73369,5.73562,5.73369,5.7343,15000000.0
2005-05-05 14:57:00,5.73432,5.73488,5.73383,5.73383,15000000.0
2005-05-05 14:58:00,5.7345,5.73519,5.73436,5.73506,11000000.0
2005-05-05 14:59:00,5.73488,5.73559,5.73406,5.73538,14000000.0
2005-05-05 15:00:00,5.73542,5.73599,5.73434,5.73566,18000000.0
2005-05-05 15:01:00,5.73464,5.73548,5.73382,5.73503,12000000.0
2005-05-05 15:02:00,5.73493,5.73617,5.73493,5.73591,7000000.0
2005-05-05 15:03:00,5.73519,5.73669,5.73519,5.73636,18000000.0
2005-05-05 15:04:00,5.73618,5.73662,5.73552,5.73599,21000000.0
2005-05-05 15:05:00,5.73579,5.73589,5.73433,5.73479,13000000.0
2005-05-05 15:06:00,5.73503,5.73517,5.73384,5.73493,14000000.0
2005-05-05 15:07:00,5.73438,5.73497,5.73358,5.73358,22000000.0
2005-05-05 15:08:00,5.7354,5.73581,5.73445,5.73445,10000000.0
2005-05-05 15:09:00,5.7363,5.73683,5.73584,5.73625,9000000.0
2005-05-05 15:10:00,5.7365,5.73681,5.73495,5.73572,14000000.0
2005-05-05 15:11:00,5.73729,5.73921,5.73689,5.73918,12000000.0
2005-05-05 15:12:00,5.73918,5.73977,5.73827,5.73901,13000000.0
2005-05-05 15:13:00,5.73969,5.73972,5.73836,5.73857,12000000.0
2005-05-05 15:14:00,5.73955,5.74021,5.73915,5.73995,10000000.0
2005-05-05 15:15:00,5.74032,5.74098,5.73907,5.73946,16000000.0
2005-05-05 15:16:00,5.73984,5.73984,5.73797,5.73797,15000000.0
2005-05-05 15:17:00,5.73936,5.74049,5.73916,5.74049,14000000.0
2005-05-05 15:18:00,5.73947,5.74027,5.73913,5.74,12000000.0
2005-05-05 15:19:00,5.74,5.74052,5.73944,5.73997,11000000.0
2005-05-05 15:20:00,5.74068,5.74093,5.7398,5.74043,14000000.0
2005-05-05 15:21:00,5.73992,5.74075,5.73939,5.73964,14000000.0
2005-05-05 15:22:00,5.7392,5.74009,5.73918,5.73918,10000000.0
2005-05-05 15:23:00,5.73816,5.73998,5.73816,5.73827,11000000.0
2005-05-05 15:24:00,5.73914,5.74087,5.73878,5.74077,10000000.0
2005-05-05 15:25:00,5.74044,5.74164,5.74044,5.74164,16000000.0
2005-05-05 15:26:00,5.74102,5.74169,5.74013,5.74099,15000000.0
2005-05-05 15:27:00,5.73962,5.74076,5.73933,5.74003,10000000.0
2005-05-05 15:28:00,5.73919,5.74025,5.73894,5.74001,11000000.0
2005-05-05 15:29:00,5.74007,5.74013,5.73836,5.73865,19000000.0
2005-05-05 15:30:00,5.73887,5.73975,5.73887,5.73926,10000000.0
2005-05-05 15:31:00,5.73914,5.73996,5.73864,5.73931,14000000.0
2005-05-05 15:32:00,5.73895,5.74029,5.73895,5.74005,12000000.0
2005-05-05 15:33:00,5.73944,5.74002,5.73911,5.73928,20000000.0
2005-05-05 15:34:00,5.73929,5.74045,5.73887,5.73906,12000000.0
2005-05-05 15:35:00,5.73857,5.73992,5.73766,5.73803,12000000.0
2005-05-05 15:36:00,5.73779,5.73779,5.73576,5.73576,10000000.0
2005-05-05 15:37:00,5.73661,5.73776,5.73661,5.73776,10000000.0
2005-05-05 15:38:00,5.73807,5.73852,5.73763,5.73827,13000000.0
2005-05-05 15:39:00,5.73793,5.74058,5.73793,5.73997,7000000.0
2005-05-05 15:40:00,5.7395,5.74051,5.7395,5.74045,10000000.0
2005-05-05 15:41:00,5.74075,5.74075,5.73966,5.74036,9000000.0
2005-05-05 15:42:00,5.74028,5.74028,5.73939,5.73939,13000000.0
2005-05-05 15:43:00,5.74113,5.74356,5.74106,5.74356,16000000.0
2005-05-05 15:44:00,5.74353,5.74457,5.74267,5.74267,14000000.0
2005-05-05 15:45:00,5.74478,5.74523,5.74382,5.74472,15000000.0
2005-05-05 15:46:00,5.74414,5.74495,5.74312,5.74397,13000000.0
2005-05-05 15:47:00,5.74358,5.7444,5.74355,5.74365,9000000.0
2005-05-05 15:48:00,5.74375,5.74408,5.7431,5.74315,21000000.0
2005-05-05 15:49:00,5.74379,5.74469,5.74266,5.74469,23000000.0
2005-05-05 15:50:00,5.74364,5.74417,5.74309,5.74309,12000000.0
2005-05-05 15:51:00,5.74402,5.7444,5.74326,5.7444,19000000.0
2005-05-05 15:52:00,5.74436,5.74474,5.7436,5.74391,15000000.0
2005-05-05 15:53:00,5.74404,5.74538,5.74312,5.74437,14000000.0
2005-05-05 15:54:00,5.74421,5.74503,5.74254,5.74503,15000000.0
2005-05-05 15:55:00,5.7452,5.74565,5.7445,5.7445,12000000.0
2005-05-05 15:56:00,5.74421,5.7446,5.74355,5.74355,18000000.0
2005-05-05 15:57:00,5.7441,5.74454,5.74346,5.74404,10000000.0
2005-05-05 15:58:00,5.74407,5.74464,5.74357,5.74454,22000000.0
2005-05-05 15:59:00,5.74405,5.74409,5.74283,5.74322,12000000.0
2005-05-05 16:00:00,5.7436,5.74387,5.74207,5.74267,12000000.0
2005-05-05 16:01:00,5.74302,5.74355,5.74257,5.74355,12000000.0
2005-05-05 16:02:00,5.74365,5.74365,5.74264,5.74347,13000000.0
2005-05-05 16:03:00,5.74311,5.74376,5.74228,5.74357,13000000.0
2005-05-05 16:04:00,5.74345,5.74438,5.74333,5.74419,11000000.0
2005-05-05 16:05:00,5.74328,5.74367,5.74294,5.74367,9000000.0
2005-05-05 16:06:00,5.74347,5.74397,5.74299,5.74299,14000000.0
2005-05-05 16:07:00,5.74325,5.74325,5.74106,5.74106,15000000.0
2005-05-05 16:08:00,5.74212,5.74224,5.74125,5.74201,15000000.0
2005-05-05 16:09:00,5.7409,5.7423,5.7409,5.74201,17000000.0
2005-05-05 16:10:00,5.74151,5.74233,5.74053,5.74125,14000000.0
2005-05-05 16:11:00,5.74191,5.74191,5.7407,5.74114,9000000.0
2005-05-05 16:12:00,5.74126,5.74248,5.74126,5.74206,15000000.0
2005-05-05 16:13:00,5.74137,5.74182,5.74043,5.74157,14000000.0
2005-05-05 16:14:00,5.74096,5.74211,5.74096,5.74194,12000000.0
2005-05-05 16:15:00,5.74181,5.74231,5.74109,5.74109,14000000.0
2005-05-05 16:16:00,5.74104,5.74232,5.74104,5.74149,13000000.0
2005-05-05 16:17:00,5.74174,5.74213,5.741,5.742,18000000.0
2005-05-05 16:18:00,5.74204,5.74273,5.74181,5.74264,13000000.0
2005-05-05 16:19:00,5.74226,5.74279,5.74183,5.74278,8000000.0
2005-05-05 16:20:00,5.74239,5.74267,5.74136,5.74172,13000000.0
2005-05-05 16:21:00,5.7411,5.74189,5.74054,5.74082,12000000.0
2005-05-05 16:22:00,5.73985,5.74045,5.73905,5.73905,11000000.0
2005-05-05 16:23:00,5.7394,5.7394,5.73822,5.73831,14000000.0
2005-05-05 16:24:00,5.73882,5.73951,5.73774,5.73951,15000000.0
2005-05-05 16:25:00,5.7396,5.74025,5.73919,5.7402,11000000.0
2005-05-05 16:26:00,5.73982,5.73982,5.7388,5.73979,8000000.0
2005-05-05 16:27:00,5.73968,5.74029,5.73921,5.74029,10000000.0
2005-05-05 16:28:00,5.74003,5.74018,5.73909,5.74,15000000.0
2005-05-05 16:29:00,5.73888,5.73997,5.73872,5.7398,7000000.0
2005-05-05 16:30:00,5.73952,5.74141,5.73927,5.74141,16000000.0
2005-05-05 16:31:00,5.74126,5.74148,5.74047,5.74103,14000000.0
2005-05-05 16:32:00,5.74097,5.74097,5.73953,5.73974,7000000.0
2005-05-05 16:33:00,5.73985,5.74066,5.73976,5.74032,8000000.0
2005-05-05 16:34:00,5.7412,5.74172,5.74071,5.74172,8000000.0
2005-05-05 16:35:00,5.74236,5.74258,5.74194,5.74254,9000000.0
2005-05-05 16:36:00,5.74272,5.74372,5.7421,5.74282,13000000.0
2005-05-05 16:37:00,5.74424,5.74531,5.74382,5.74485,18000000.0
2005-05-05 16:38:00,5.74559,5.74686,5.74525,5.74686,18000000.0
2005-05-05 16:39:00,5.74638,5.74695,5.74507,5.74645,20000000.0
2005-05-05 16:40:00,5.74629,5.74668,5.74588,5.74665,13000000.0
2005-05-05 16:41:00,5.74628,5.74674,5.74538,5.74583,20000000.0
2005-05-05 16:42:00,5.74613,5.74633,5.74526,5.74526,18000000.0
2005-05-05 16:43:00,5.74476,5.74634,5.7445,5.7451,15000000.0
2005-05-05 16:44:00,5.74537,5.74636,5.74515,5.74596,20000000.0
2005-05-05 16:45:00,5.74598,5.74628,5.7448,5.74571,13000000.0
2005-05-05 16:46:00,5.74582,5.74634,5.74546,5.74605,15000000.0
2005-05-05 16:47:00,5.74548,5.74607,5.74522,5.74545,8000000.0
2005-05-05 16:48:00,5.74578,5.74578,5.74424,5.74532,11000000.0
2005-05-05 16:49:00,5.74557,5.74557,5.74462,5.74468,12000000.0
2005-05-05 16:50:00,5.74586,5.7459,5.74453,5.74532,15000000.0
2005-05-05 16:51:00,5.74567,5.74641,5.74499,5.74641,18000000.0
2005-05-05 16:52:00,5.74633,5.7483,5.74633,5.74823,14000000.0
2005-05-05 16:53:00,5.74783,5.74843,5.74716,5.7479,8000000.0
2005-05-05 16:54:00,5.74801,5.74839,5.74622,5.74839,11000000.0
2005-05-05 16:55:00,5.74981,5.74981,5.74885,5.74907,12000000.0
2005-05-05 16:56:00,5.74915,5.74915,5.7485,5.74866,10000000.0
2005-05-05 16:57:00,5.74835,5.74843,5.74692,5.74741,8000000.0
2005-05-05 16:58:00,5.74663,5.74793,5.74572,5.74793,9000000.0
2005-05-05 16:59:00,5.74784,5.74809,5.74683,5.74716,13000000.0
2005-05-05 17:00:00,5.74768,5.7479,5.74648,5.7479,11000000.0
2005-05-05 17:01:00,5.74842,5.7496,5.74803,5.74859,12000000.0
2005-05-05 17:02:00,5.74873,5.74926,5.74813,5.74843,10000000.0
2005-05-05 17:03:00,5.74949,5.7498,5.74844,5.74844,16000000.0
2005-05-05 17:04:00,5.74814,5.74907,5.74792,5.74849,13000000.0
2005-05-05 17:05:00,5.74753,5.74849,5.74736,5.74806,16000000.0
2005-05-05 17:06:00,5.74818,5.74895,5.74781,5.74781,12000000.0
2005-05-05 17:07:00,5.74762,5.7478,5.74683,5.74742,8000000.0
2005-05-05 17:08:00,5.74807,5.74829,5.74659,5.74733,21000000.0
2005-05-05 17:09:00,5.74869,5.74875,5.74787,5.74791,16000000.0
2005-05-05 17:10:00,5.74864,5.749,5.74819,5.74868,11000000.0
2005-05-05 17:11:00,5.74883,5.74887,5.74763,5.74865,11000000.0
2005-05-05 17:12:00,5.74907,5.74907,5.74764,5.74825,9000000.0
2005-05-05 17:13:00,5.74842,5.74884,5.74784,5.74784,9000000.0
2005-05-05 17:14:00,5.74817,5.74912,5.74729,5.74729,17000000.0
2005-05-05 17:15:00,5.74854,5.74964,5.74854,5.74948,11000000.0
2005-05-05 17:16:00,5.74901,5.74924,5.74696,5.74696,15000000.0
2005-05-05 17:17:00,5.74658,5.74703,5.74476,5.74565,13000000.0
2005-05-05 17:18:00,5.74544,5.74572,5.74465,5.74482,15000000.0
2005-05-05 17:19:00,5.74513,5.7457,5.74422,5.74524,17000000.0
2005-05-05 17:20:00,5.74371,5.74466,5.74371,5.74441,12000000.0
2005-05-05 17:21:00,5.74316,5.74565,5.743,5.74495,7000000.0
2005-05-05 17:22:00,5.74352,5.74539,5.74352,5.74518,14000000.0
2005-05-05 17:23:00,5.7458,5.74594,5.74398,5.74474,13000000.0
2005-05-05 17:24:00,5.74606,5.7463,5.74555,5.74555,9000000.0
2005-05-05 17:25:00,5.74549,5.74549,5.74438,5.74494,11000000.0
2005-05-05 17:26:00,5.74535,5.74682,5.74498,5.74664,16000000.0
2005-05-05 17:27:00,5.74515,5.74516,5.74429,5.74488,9000000.0
2005-05-05 17:28:00,5.74481,5.7471,5.74422,5.74487,15000000.0
2005-05-05 17:29:00,5.7453,5.74608,5.74464,5.74464,11000000.0
2005-05-05 17:30:00,5.74367,5.74487,5.74367,5.74487,19000000.0
2005-05-05 17:31:00,5.7446,5.7468,5.7446,5.74599,11000000.0
2005-05-05 17:32:00,5.74677,5.74933,5.74639,5.74933,9000000.0
2005-05-05 17:33:00,5.74892,5.74976,5.74878,5.74954,10000000.0
2005-05-05 17:34:00,5.75004,5.75004,5.74901,5.74936,14000000.0
2005-05-05 17:35:00,5.75009,5.75046,5.74985,5.75046,13000000.0
2005-05-05 17:36:00,5.75099,5.75119,5.74948,5.75054,11000000.0
2005-05-05 17:37:00,5.75168,5.75204,5.75054,5.75116,15000000.0
2005-05-05 17:38:00,5.75083,5.75106,5.74937,5.7495,17000000.0
2005-05-05 17:39:00,5.75073,5.75073,5.74909,5.74909,8000000.0
2005-05-05 17:40:00,5.74998,5.75117,5.74955,5.74979,12000000.0
2005-05-05 17:41:00,5.74966,5.74991,5.748,5.74851,21000000.0
2005-05-05 17:42:00,5.74859,5.74907,5.74803,5.74893,13000000.0
2005-05-05 17:43:00,5.74936,5.75031,5.74913,5.74971,11000000.0
2005-05-05 17:44:00,5.75045,5.75137,5.74982,5.74982,19000000.0
2005-05-05 17:45:00,5.75109,5.75141,5.75072,5.75111,10000000.0
2005-05-05 17:46:00,5.75143,5.7521,5.75063,5.75146,13000000.0
2005-05-05 17:47:00,5.75124,5.752,5.75096,5.752,9000000.0
2005-05-05 17:48:00,5.7517,5.75337,5.75017,5.75337,14000000.0
2005-05-05 17:49:00,5.75265,5.75351,5.75249,5.75315,14000000.0
2005-05-05 17:50:00,5.75319,5.75341,5.75166,5.75341,17000000.0
2005-05-05 17:51:00,5.75268,5.75295,5.75139,5.75282,13000000.0
2005-05-05 17:52:00,5.75203,5.75296,5.75119,5.7522,24000000.0
2005-05-05 17:53:00,5.75123,5.75219,5.75121,5.75218,16000000.0
2005-05-05 17:54:00,5.75163,5.75214,5.75084,5.75114,16000000.0
2005-05-05 17:55:00,5.74983,5.7502,5.74889,5.74935,13000000.0
2005-05-05 17:56:00,5.7488,5.74929,5.74753,5.74764,15000000.0
2005-05-05 17:57:00,5.74662,5.74887,5.74662,5.74887,10000000.0
2005-05-05 17:58:00,5.74969,5.74997,5.74903,5.74997,15000000.0
2005-05-05 17:59:00,5.75103,5.75103,5.74953,5.75018,13000000.0
2005-05-05 18:00:00,5.74968,5.74988,5.7483,5.7483,7000000.0
2005-05-05 18:01:00,5.74902,5.74902,5.74718,5.74873,18000000.0
2005-05-05 18:02:00,5.74728,5.74881,5.74655,5.74655,17000000.0
2005-05-05 18:03:00,5.7471,5.7487,5.7471,5.74868,16000000.0
2005-05-05 18:04:00,5.74785,5.74828,5.74713,5.74808,14000000.0
2005-05-05 18:05:00,5.74815,5.74815,5.74688,5.74688,13000000.0
2005-05-05 18:06:00,5.74612,5.74764,5.74604,5.74668,18000000.0
2005-05-05 18:07:00,5.74682,5.74764,5.74614,5.74713,12000000.0
2005-05-05 18:08:00,5.74772,5.74806,5.74661,5.74747,18000000.0
2005-05-05 18:09:00,5.74811,5.74919,5.74757,5.74815,12000000.0
2005-05-05 18:10:00,5.74796,5.74796,5.74611,5.74742,13000000.0
2005-05-05 18:11:00,5.74726,5.74782,5.747,5.7475,10000000.0
2005-05-05 18:12:00,5.74625,5.74758,5.74625,5.74746,11000000.0
2005-05-05 18:13:00,5.74736,5.74792,5.74615,5.74687,14000000.0
2005-05-05 18:14:00,5.74808,5.74808,5.74663,5.74713,10000000.0
2005-05-05 18:15:00,5.74553,5.74748,5.74553,5.74748,10000000.0
2005-05-05 18:16:00,5.74754,5.74802,5.74631,5.74698,9000000.0
2005-05-05 18:17:00,5.74779,5.74779,5.74685,5.7473,18000000.0
2005-05-05 18:18:00,5.74747,5.74817,5.74662,5.74813,14000000.0
2005-05-05 18:19:00,5.74766,5.74798,5.74653,5.74682,10000000.0
2005-05-05 18:20:00,5.74722,5.74813,5.74722,5.74813,15000000.0
2005-05-05 18:21:00,5.74682,5.74882,5.74682,5.74808,18000000.0
2005-05-05 18:22:00,5.74758,5.74758,5.74605,5.74622,14000000.0
2005-05-05 18:23:00,5.74633,5.74699,5.74627,5.74699,7000000.0
2005-05-05 18:24:00,5.7475,5.74767,5.74726,5.7474,9000000.0
2005-05-05 18:25:00,5.74679,5.74732,5.74594,5.74726,13000000.0
2005-05-05 18:26:00,5.74638,5.74647,5.74488,5.7453,16000000.0
2005-05-05 18:27:00,5.74492,5.74492,5.74376,5.74425,14000000.0
2005-05-05 18:28:00,5.74437,5.74506,5.74411,5.74506,13000000.0
2005-05-05 18:29:00,5.74417,5.74546,5.74407,5.74476,11000000.0
2005-05-05 18:30:00,5.74564,5.74581,5.7445,5.74577,16000000.0
2005-05-05 18:31:00,5.74515,5.74681,5.74515,5.74582,12000000.0
2005-05-05 18:32:00,5.74605,5.74674,5.74584,5.74674,11000000.0
2005-05-05 18:33:00,5.74641,5.74656,5.74545,5.74591,13000000.0
2005-05-05 18:34:00,5.74632,5.74748,5.74571,5.74707,13000000.0
2005-05-05 18:35:00,5.74882,5.75013,5.7481,5.74837,18000000.0
2005-05-05 18:36:00,5.7484,5.74866,5.7469,5.74803,18000000.0
2005-05-05 18:37:00,5.7483,5.74882,5.74693,5.74693,18000000.0
2005-05-05 18:38:00,5.74648,5.74675,5.74314,5.74314,11000000.0
2005-05-05 18:39:00,5.74381,5.74467,5.74284,5.74467,11000000.0
2005-05-05 18:40:00,5.74483,5.74604,5.74447,5.74604,14000000.0
2005-05-05 18:41:00,5.74633,5.74674,5.7452,5.74613,16000000.0
2005-05-05 18:42:00,5.74587,5.74667,5.74551,5.74622,14000000.0
2005-05-05 18:43:00,5.74626,5.74626,5.745,5.74601,10000000.0
2005-05-05 18:44:00,5.7457,5.74669,5.74523,5.74617,13000000.0
2005-05-05 18:45:00,5.74644,5.74644,5.74407,5.74409,13000000.0
2005-05-05 18:46:00,5.74446,5.74603,5.74446,5.74535,12000000.0
2005-05-05 18:47:00,5.74463,5.74542,5.74433,5.74532,14000000.0
2005-05-05 18:48:00,5.7439,5.7439,5.74175,5.74276,15000000.0
2005-05-05 18:49:00,5.74237,5.74278,5.73999,5.73999,12000000.0
2005-05-05 18:50:00,5.73997,5.74102,5.7397,5.7404,9000000.0
2005-05-05 18:51:00,5.74123,5.74144,5.74006,5.74044,17000000.0
2005-05-05 18:52:00,5.74,5.74109,5.73966,5.74109,9000000.0
2005-05-05 18:53:00,5.74114,5.74189,5.7408,5.74163,14000000.0
2005-05-05 18:54:00,5.74031,5.74069,5.73944,5.73944,14000000.0
2005-05-05 18:55:00,5.74041,5.74171,5.74041,5.74147,10000000.0
2005-05-05 18:56:00,5.74114,5.74201,5.74106,5.74201,16000000.0
2005-05-05 18:57:00,5.74257,5.7439,5.74173,5.74298,17000000.0
2005-05-05 18:58:00,5.74273,5.74273,5.74149,5.74163,14000000.0
2005-05-05 18:59:00,5.74081,5.74185,5.74059,5.74091,14000000.0
2005-05-05 19:00:00,5.74138,5.74171,5.74096,5.74096,15000000.0
2005-05-05 19:01:00,5.7414,5.7414,5.73979,5.73979,15000000.0
2005-05-05 19:02:00,5.73923,5.7396,5.73876,5.73927,14000000.0
2005-05-05 19:03:00,5.73984,5.74062,5.73947,5.74016,14000000.0
2005-05-05 19:04:00,5.74017,5.7409,5.73914,5.7398,12000000.0
2005-05-05 19:05:00,5.73998,5.74062,5.73939,5.73939,15000000.0
2005-05-05 19:06:00,5.73801,5.73836,5.73561,5.73675,16000000.0
2005-05-05 19:07:00,5.73521,5.73658,5.73501,5.7363,20000000.0
2005-05-05 19:08:00,5.73713,5.73904,5.73706,5.73904,8000000.0
2005-05-05 19:09:00,5.73892,5.74051,5.73892,5.7405,17000000.0
2005-05-05 19:10:00,5.74052,5.74052,5.73947,5.73963,9000000.0
2005-05-05 19:11:00,5.73922,5.73956,5.73844,5.73938,16000000.0
2005-05-05 19:12:00,5.73929,5.73953,5.73861,5.73925,13000000.0
2005-05-05 19:13:00,5.73948,5.74,5.73928,5.73959,10000000.0
2005-05-05 19:14:00,5.73933,5.74021,5.739,5.73944,20000000.0
2005-05-05 19:15:00,5.73885,5.7396,5.73863,5.7396,12000000.0
2005-05-05 19:16:00,5.73939,5.74027,5.73939,5.73994,8000000.0
2005-05-05 19:17:00,5.73975,5.7409,5.7389,5.73978,18000000.0
2005-05-05 19:18:00,5.74059,5.7409,5.73988,5.74034,11000000.0
2005-05-05 19:19:00,5.73978,5.74067,5.73916,5.74067,12000000.0
2005-05-05 19:20:00,5.74016,5.74083,5.73959,5.74026,14000000.0
2005-05-05 19:21:00,5.7401,5.74071,5.74005,5.74045,13000000.0
2005-05-05 19:22:00,5.74076,5.7409,5.74052,5.7407,12000000.0
2005-05-05 19:23:00,5.73955,5.74134,5.73955,5.74087,14000000.0
2005-05-05 19:24:00,5.74038,5.74133,5.73876,5.74133,19000000.0
2005-05-05 19:25:00,5.74073,5.74247,5.74073,5.74247,8000000.0
2005-05-05 19:26:00,5.74297,5.74352,5.74292,5.74349,7000000.0
2005-05-05 19:27:00,5.74342,5.74342,5.74237,5.7424,20000000.0
2005-05-05 19:28:00,5.74238,5.74448,5.74238,5.74428,17000000.0
2005-05-05 19:29:00,5.74488,5.74542,5.74478,5.74504,10000000.0
2005-05-05 19:30:00,5.74601,5.74852,5.74561,5.74767,15000000.0
2005-05-05 19:31:00,5.74772,5.74785,5.74689,5.74695,11000000.0
2005-05-05 19:32:00,5.74749,5.74808,5.74723,5.74789,9000000.0
2005-05-05 19:33:00,5.74721,5.74874,5.74717,5.7481,14000000.0
2005-05-05 19:34:00,5.7473,5.7479,5.74637,5.7479,17000000.0
2005-05-05 19:35:00,5.74825,5.74909,5.74793,5.74855,8000000.0
2005-05-05 19:36:00,5.74937,5.75123,5.74937,5.75004,15000000.0
2005-05-05 19:37:00,5.74938,5.74948,5.74836,5.74836,8000000.0
2005-05-05 19:38:00,5.74816,5.74912,5.74732,5.74795,15000000.0
2005-05-05 19:39:00,5.74784,5.74994,5.74774,5.74994,17000000.0
2005-05-05 19:40:00,5.74884,5.74912,5.74798,5.74912,16000000.0
2005-05-05 19:41:00,5.74855,5.74878,5.74753,5.74753,11000000.0
2005-05-05 19:42:00,5.74831,5.74865,5.74726,5.74865,15000000.0
2005-05-05 19:43:00,5.74841,5.7485,5.74762,5.74763,14000000.0
2005-05-05 19:44:00,5.74853,5.74938,5.74805,5.7493,14000000.0
2005-05-05 19:45:00,5.74894,5.74944,5.74837,5.74837,15000000.0
2005-05-05 19:46:00,5.74806,5.74832,5.74671,5.74744,15000000.0
2005-05-05 19:47:00,5.74785,5.74785,5.7461,5.7461,16000000.0
2005-05-05 19:48:00,5.74594,5.74842,5.74592,5.74732,16000000.0
2005-05-05 19:49:00,5.7473,5.74812,5.7471,5.74812,8000000.0
2005-05-05 19:50:00,5.74885,5.74885,5.74784,5.74858,9000000.0
2005-05-05 19:51:00,5.74809,5.74839,5.74708,5.74839,19000000.0
2005-05-05 19:52:00,5.74852,5.749,5.74826,5.74862,11000000.0
2005-05-05 19:53:00,5.74914,5.74963,5.74845,5.74942,14000000.0
2005-05-05 19:54:00,5.74877,5.74912,5.7478,5.7484,18000000.0
2005-05-05 19:55:00,5.74777,5.74823,5.74671,5.74671,13000000.0
2005-05-05 19:56:00,5.7474,5.74791,5.74685,5.74685,10000000.0
2005-05-05 19:57:00,5.74664,5.74694,5.74601,5.74694,16000000.0
2005-05-05 19:58:00,5.7468,5.74738,5.74549,5.74639,15000000.0
2005-05-05 19:59:00,5.74647,5.74647,5.74565,5.7462,14000000.0
2005-05-05 20:00:00,5.7465,5.74685,5.74586,5.74659,11000000.0
2005-05-05 20:01:00,5.7468,5.74706,5.7463,5.74646,24000000.0
2005-05-05 20:02:00,5.74682,5.74682,5.74564,5.74564,11000000.0
2005-05-05 20:03:00,5.74516,5.74624,5.74516,5.74558,11000000.0
2005-05-05 20:04:00,5.7462,5.74637,5.74511,5.74617,10000000.0
2005-05-05 20:05:00,5.7457,5.74591,5.74431,5.74463,17000000.0
2005-05-05 20:06:00,5.74566,5.74566,5.74408,5.74408,10000000.0
2005-05-05 20:07:00,5.74575,5.74667,5.7452,5.74532,14000000.0
2005-05-05 20:08:00,5.74505,5.74505,5.74344,5.74344,13000000.0
2005-05-05 20:09:00,5.74474,5.74618,5.74469,5.74527,11000000.0
2005-05-05 20:10:00,5.74572,5.74592,5.7452,5.7452,11000000.0
2005-05-05 20:11:00,5.74421,5.74515,5.74406,5.74515,9000000.0
2005-05-05 20:12:00,5.74549,5.74551,5.7447,5.74549,16000000.0
2005-05-05 20:13:00,5.74477,5.74484,5.7441,5.74447,11000000.0
2005-05-05 20:14:00,5.74413,5.74465,5.74334,5.74429,19000000.0
2005-05-05 20:15:00,5.74353,5.74429,5.7432,5.7432,13000000.0
2005-05-05 20:16:00,5.74393,5.74489,5.74393,5.74433,15000000.0
2005-05-05 20:17:00,5.74483,5.74483,5.74342,5.74383,8000000.0
2005-05-05 20:18:00,5.74358,5.74659,5.74358,5.74535,14000000.0
2005-05-05 20:19:00,5.74517,5.7457,5.74462,5.74532,14000000.0
2005-05-05 20:20:00,5.74412,5.74452,5.74347,5.74422,12000000.0
2005-05-05 20:21:00,5.7429,5.74398,5.7429,5.74394,9000000.0
2005-05-05 20:22:00,5.74322,5.74445,5.74315,5.74392,17000000.0
2005-05-05 20:23:00,5.74414,5.74476,5.7439,5.74472,11000000.0
2005-05-05 20:24:00,5.74478,5.74521,5.744,5.74405,16000000.0
2005-05-05 20:25:00,5.74427,5.74581,5.74358,5.74358,11000000.0
2005-05-05 20:26:00,5.7449,5.74547,5.74468,5.74482,8000000.0
2005-05-05 20:27:00,5.74456,5.74504,5.74398,5.74467,13000000.0
2005-05-05 20:28:00,5.74492,5.74521,5.74399,5.74501,15000000.0
2005-05-05 20:29:00,5.74426,5.74589,5.74426,5.7449,16000000.0
2005-05-05 20:30:00,5.74504,5.74593,5.74504,5.74521,8000000.0
2005-05-05 20:31:00,5.74514,5.74553,5.74481,5.74486,18000000.0
2005-05-05 20:32:00,5.74542,5.74542,5.74385,5.74444,7000000.0
2005-05-05 20:33:00,5.74541,5.74558,5.74428,5.74492,13000000.0
2005-05-05 20:34:00,5.74506,5.74592,5.74455,5.74582,13000000.0
2005-05-05 20:35:00,5.7449,5.7449,5.74315,5.74473,9000000.0
2005-05-05 20:36:00,5.74577,5.74577,5.74379,5.74458,17000000.0
2005-05-05 20:37:00,5.74464,5.74551,5.7444,5.74463,14000000.0
2005-05-05 20:38:00,5.74492,5.74492,5.74366,5.74404,16000000.0
2005-05-05 20:39:00,5.74297,5.74447,5.74297,5.74436,14000000.0
2005-05-05 20:40:00,5.74436,5.7451,5.74423,5.74454,17000000.0
2005-05-05 20:41:00,5.74412,5.74437,5.74336,5.74336,16000000.0
2005-05-05 20:42:00,5.74337,5.7437,5.74305,5.74313,22000000.0
2005-05-05 20:43:00,5.74316,5.74319,5.74089,5.74089,18000000.0
2005-05-05 20:44:00,5.74226,5.74276,5.74215,5.74256,16000000.0
2005-05-05 20:45:00,5.74317,5.74437,5.74255,5.74324,8000000.0
2005-05-05 20:46:00,5.74251,5.74411,5.74251,5.74411,19000000.0
2005-05-05 20:47:00,5.74319,5.74394,5.74191,5.74191,12000000.0
2005-05-05 20:48:00,5.74186,5.74348,5.74186,5.74344,9000000.0
2005-05-05 20:49:00,5.74401,5.74507,5.74348,5.74348,19000000.0
2005-05-05 20:50:00,5.74399,5.74414,5.74272,5.74272,15000000.0
2005-05-05 20:51:00,5.74246,5.74361,5.74246,5.74335,9000000.0
2005-05-05 20:52:00,5.74335,5.74402,5.74324,5.74324,11000000.0
2005-05-05 20:53:00,5.7434,5.74408,5.74307,5.74366,15000000.0
2005-05-05 20:54:00,5.74371,5.74403,5.74336,5.74389,12000000.0
2005-05-05 20:55:00,5.74357,5.74444,5.74319,5.74415,18000000.0
2005-05-05 20:56:00,5.74354,5.74363,5.74285,5.74325,12000000.0
2005-05-05 20:57:00,5.74339,5.74402,5.7428,5.7436,13000000.0
2005-05-05 20:58:00,5.74277,5.74428,5.74277,5.74404,11000000.0
2005-05-05 20:59:00,5.74394,5.74419,5.74361,5.74406,11000000.0
2005-05-05 21:00:00,5.74396,5.74396,5.74315,5.74379,17000000.0
2005-05-05 21:01:00,5.74434,5.7451,5.74406,5.7451,10000000.0
2005-05-05 21:02:00,5.7443,5.74463,5.74369,5.74372,8000000.0
2005-05-05 21:03:00,5.74309,5.74367,5.74176,5.7423,19000000.0
2005-05-05 21:04:00,5.74276,5.74276,5.74155,5.74224,18000000.0
2005-05-05 21:05:00,5.74364,5.74364,5.74222,5.74285,14000000.0
2005-05-05 21:06:00,5.74172,5.74234,5.74161,5.7417,12000000.0
2005-05-05 21:07:00,5.74209,5.74351,5.74209,5.74351,10000000.0
2005-05-05 21:08:00,5.74281,5.74328,5.74228,5.7426,14000000.0
2005-05-05 21:09:00,5.74243,5.74318,5.74243,5.74251,16000000.0
2005-05-05 21:10:00,5.74209,5.74229,5.74194,5.74229,15000000.0
2005-05-05 21:11:00,5.74242,5.74262,5.74118,5.74231,13000000.0
2005-05-05 21:12:00,5.7424,5.74293,5.74222,5.74285,10000000.0
2005-05-05 21:13:00,5.74279,5.74279,5.74124,5.74159,14000000.0
2005-05-05 21:14:00,5.74073,5.74091,5.73995,5.73999,10000000.0
2005-05-05 21:15:00,5.73858,5.74005,5.73858,5.73916,15000000.0
2005-05-05 21:16:00,5.73862,5.73872,5.73808,5.73872,11000000.0
2005-05-05 21:17:00,5.73932,5.74001,5.73848,5.73903,13000000.0
2005-05-05 21:18:00,5.73915,5.73915,5.73766,5.73816,17000000.0
2005-05-05 21:19:00,5.73888,5.73989,5.73872,5.7396,12000000.0
2005-05-05 21:20:00,5.73942,5.73996,5.73861,5.73902,14000000.0
2005-05-05 21:21:00,5.74027,5.74041,5.73993,5.74002,11000000.0
2005-05-05 21:22:00,5.74058,5.74146,5.74058,5.74068,9000000.0
2005-05-05 21:23:00,5.73988,5.74085,5.7396,5.74019,7000000.0
2005-05-05 21:24:00,5.73988,5.73991,5.73918,5.73966,11000000.0
2005-05-05 21:25:00,5.73936,5.73957,5.73867,5.73878,7000000.0
2005-05-05 21:26:00,5.73986,5.74068,5.73986,5.74068,13000000.0
2005-05-05 21:27:00,5.74101,5.74144,5.74006,5.74144,11000000.0
2005-05-05 21:28:00,5.74196,5.74196,5.74104,5.74113,15000000.0
2005-05-05 21:29:00,5.74094,5.7416,5.74056,5.74096,12000000.0
2005-05-05 21:30:00,5.7407,5.74163,5.7407,5.74152,10000000.0
2005-05-05 21:31:00,5.74063,5.74221,5.74063,5.74221,10000000.0
2005-05-05 21:32:00,5.74178,5.74188,5.74083,5.74154,12000000.0
2005-05-05 21:33:00,5.74143,5.74174,5.74036,5.74118,19000000.0
2005-05-05 21:34:00,5.74088,5.74165,5.74088,5.74113,8000000.0
2005-05-05 21:35:00,5.74168,5.74204,5.74117,5.74135,20000000.0
2005-05-05 21:36:00,5.74015,5.74188,5.74015,5.74162,19000000.0
2005-05-05 21:37:00,5.74235,5.74235,5.74107,5.74181,19000000.0
2005-05-05 21:38:00,5.74253,5.74253,5.74224,5.74253,13000000.0
2005-05-05 21:39:00,5.7421,5.74309,5.74098,5.74133,17000000.0
2005-05-05 21:40:00,5.74245,5.74245,5.74074,5.74074,7000000.0
2005-05-05 21:41:00,5.74135,5.74178,5.74081,5.74178,11000000.0
2005-05-05 21:42:00,5.74249,5.74265,5.74173,5.74233,18000000.0
2005-05-05 21:43:00,5.74181,5.74209,5.74127,5.74209,13000000.0
2005-05-05 21:44:00,5.74083,5.74122,5.74081,5.74082,16000000.0
2005-05-05 21:45:00,5.7402,5.74119,5.7402,5.7411,11000000.0
2005-05-05 21:46:00,5.74169,5.74169,5.74041,5.74088,13000000.0
2005-05-05 21:47:00,5.741,5.74135,5.74038,5.74053,13000000.0
2005-05-05 21:48:00,5.7407,5.74194,5.7407,5.74187,17000000.0
2005-05-05 21:49:00,5.74242,5.74251,5.74046,5.74095,8000000.0
2005-05-05 21:50:00,5.74064,5.74084,5.73995,5.73995,11000000.0
2005-05-05 21:51:00,5.74028,5.74118,5.74028,5.74089,13000000.0
2005-05-05 21:52:00,5.7406,5.74062,5.73943,5.73943,13000000.0
2005-05-05 21:53:00,5.74013,5.74076,5.74013,5.7406,14000000.0
2005-05-05 21:54:00,5.73966,5.74001,5.73852,5.74001,11000000.0
2005-05-05 21:55:00,5.74029,5.74125,5.73986,5.73992,17000000.0
2005-05-05 21:56:00,5.7394,5.73996,5.739,5.7394,12000000.0
2005-05-05 21:57:00,5.73995,5.74017,5.73881,5.73923,16000000.0
2005-05-05 21:58:00,5.73888,5.73947,5.73808,5.73808,9000000.0
2005-05-05 21:59:00,5.73903,5.74013,5.73887,5.73993,18000000.0
2005-05-05 22:00:00,5.73971,5.74043,5.73938,5.74043,13000000.0
2005-05-05 22:01:00,5.73937,5.74044,5.73916,5.74044,11000000.0
2005-05-05 22:02:00,5.74085,5.74146,5.73927,5.74007,17000000.0
2005-05-05 22:03:00,5.73966,5.74026,5.73925,5.73925,23000000.0
2005-05-05 22:04:00,5.73979,5.74031,5.73952,5.74006,15000000.0
2005-05-05 22:05:00,5.7393,5.7393,5.73816,5.73872,14000000.0
2005-05-05 22:06:00,5.73933,5.74006,5.73933,5.73944,15000000.0
2005-05-05 22:07:00,5.73855,5.73956,5.73782,5.73784,9000000.0
2005-05-05 22:08:00,5.73913,5.73961,5.73827,5.73954,18000000.0
2005-05-05 22:09:00,5.73969,5.74027,5.73969,5.73989,11000000.0
2005-05-05 22:10:00,5.7392,5.73938,5.73849,5.73912,7000000.0
2005-05-05 22:11:00,5.73923,5.7403,5.73904,5.7403,8000000.0
2005-05-05 22:12:00,5.74007,5.74007,5.73892,5.73916,16000000.0
2005-05-05 22:13:00,5.7397,5.74019,5.73923,5.74014,24000000.0
2005-05-05 22:14:00,5.73885,5.73946,5.73871,5.73943,9000000.0
2005-05-05 22:15:00,5.73944,5.74023,5.73944,5.74003,10000000.0
2005-05-05 22:16:00,5.74021,5.74051,5.73915,5.74026,13000000.0
2005-05-05 22:17:00,5.73981,5.74037,5.73852,5.73852,20000000.0
2005-05-05 22:18:00,5.73959,5.74054,5.7388,5.74054,11000000.0
2005-05-05 22:19:00,5.7406,5.74079,5.74026,5.74026,15000000.0
2005-05-05 22:20:00,5.73946,5.74049,5.73918,5.7399,16000000.0
2005-05-05 22:21:00,5.73981,5.7402,5.73928,5.73979,12000000.0
2005-05-05 22:22:00,5.74005,5.74054,5.73919,5.73919,14000000.0
2005-05-05 22:23:00,5.7405,5.7405,5.73914,5.73914,11000000.0
2005-05-05 22:24:00,5.7398,5.74003,5.73907,5.73917,16000000.0
2005-05-05 22:25:00,5.73916,5.74044,5.73916,5.74044,14000000.0
2005-05-05 22:26:00,5.74068,5.74247,5.74058,5.74247,10000000.0
2005-05-05 22:27:00,5.74082,5.74082,5.73982,5.74062,14000000.0
2005-05-05 22:28:00,5.73951,5.7408,5.73951,5.74064,12000000.0
2005-05-05 22:29:00,5.73995,5.74014,5.73904,5.73911,13000000.0
2005-05-05 22:30:00,5.73995,5.73995,5.73895,5.73908,8000000.0
2005-05-05 22:31:00,5.7394,5.74115,5.7394,5.74048,11000000.0
2005-05-05 22:32:00,5.74114,5.74135,5.74008,5.74055,20000000.0
2005-05-05 22:33:00,5.74128,5.74165,5.74093,5.74153,11000000.0
2005-05-05 22:34:00,5.74156,5.74156,5.74053,5.74121,10000000.0
2005-05-05 22:35:00,5.74151,5.74152,5.74006,5.74075,13000000.0
2005-05-05 22:36:00,5.74023,5.74176,5.74023,5.74176,9000000.0
2005-05-05 22:37:00,5.74106,5.74106,5.74,5.74103,13000000.0
2005-05-05 22:38:00,5.74077,5.74107,5.74009,5.74107,9000000.0
2005-05-05 22:39:00,5.74053,5.74106,5.73997,5.74072,12000000.0
2005-05-05 22:40:00,5.73971,5.74081,5.73971,5.7398,9000000.0
2005-05-05 22:41:00,5.73971,5.74052,5.73971,5.73991,14000000.0
2005-05-05 22:42:00,5.739,5.74028,5.739,5.74028,13000000.0
2005-05-05 22:43:00,5.73962,5.74035,5.73902,5.74035,12000000.0
2005-05-05 22:44:00,5.73975,5.73997,5.73895,5.73997,15000000.0
2005-05-05 22:45:00,5.73955,5.73998,5.73877,5.73887,13000000.0
2005-05-05 22:46:00,5.73897,5.73979,5.73897,5.73979,14000000.0
2005-05-05 22:47:00,5.74061,5.74061,5.7397,5.73986,15000000.0
2005-05-05 22:48:00,5.73921,5.73929,5.73831,5.73929,13000000.0
2005-05-05 22:49:00,5.74028,5.74028,5.7395,5.74016,13000000.0
2005-05-05 22:50:00,5.73984,5.74022,5.73929,5.73999,15000000.0
2005-05-05 22:51:00,5.73957,5.73987,5.73875,5.7395,14000000.0
2005-05-05 22:52:00,5.73968,5.74013,5.73894,5.74013,9000000.0
2005-05-05 22:53:00,5.74049,5.74062,5.74001,5.74014,15000000.0
2005-05-05 22:54:00,5.73983,5.7399,5.73907,5.73953,17000000.0
2005-05-05 22:55:00,5.73955,5.73955,5.73816,5.73816,16000000.0
2005-05-05 22:56:00,5.73889,5.73995,5.73889,5.73995,13000000.0
2005-05-05 22:57:00,5.73995,5.74001,5.73853,5.73922,8000000.0
2005-05-05 22:58:00,5.73883,5.73886,5.73796,5.73842,8000000.0
2005-05-05 22:59:00,5.73959,5.73959,5.73886,5.73897,19000000.0
2005-05-05 23:00:00,5.74006,5.74006,5.73864,5.73864,10000000.0
2005-05-05 23:01:00,5.7389,5.7394,5.73835,5.7384,7000000.0
2005-05-05 23:02:00,5.73984,5.73984,5.73869,5.73885,15000000.0
2005-05-05 23:03:00,5.73902,5.73902,5.73842,5.73901,17000000.0
2005-05-05 23:04:00,5.73785,5.73794,5.7371,5.73756,19000000.0
2005-05-05 23:05:00,5.73733,5.73809,5.73703,5.73703,9000000.0
2005-05-05 23:06:00,5.73727,5.73797,5.73683,5.73683,12000000.0
2005-05-05 23:07:00,5.73833,5.73879,5.73811,5.73865,14000000.0
2005-05-05 23:08:00,5.73869,5.73869,5.73757,5.73868,16000000.0
2005-05-05 23:09:00,5.73878,5.73961,5.73825,5.73884,9000000.0
2005-05-05 23:10:00,5.7392,5.73923,5.73798,5.73798,12000000.0
2005-05-05 23:11:00,5.73872,5.73983,5.73872,5.73977,14000000.0
2005-05-05 23:12:00,5.7397,5.7397,5.73862,5.73888,7000000.0
2005-05-05 23:13:00,5.73866,5.73983,5.73791,5.73846,14000000.0
2005-05-05 23:14:00,5.73865,5.73901,5.73805,5.73805,19000000.0
2005-05-05 23:15:00,5.73809,5.73867,5.73789,5.73867,13000000.0
2005-05-05 23:16:00,5.73886,5.73893,5.73794,5.73893,15000000.0
2005-05-05 23:17:00,5.73893,5.73893,5.73767,5.73863,11000000.0
2005-05-05 23:18:00,5.73825,5.73918,5.73818,5.73859,12000000.0
2005-05-05 23:19:00,5.73717,5.73865,5.73717,5.73761,14000000.0
2005-05-05 23:20:00,5.73848,5.73848,5.73692,5.73824,19000000.0
2005-05-05 23:21:00,5.73724,5.7385,5.73724,5.73832,7000000.0
2005-05-05 23:22:00,5.73837,5.73858,5.73769,5.73769,15000000.0
2005-05-05 23:23:00,5.73731,5.73838,5.73729,5.73789,11000000.0
2005-05-05 23:24:00,5.7378,5.73837,5.73769,5.73823,14000000.0
2005-05-05 23:25:00,5.73752,5.73827,5.73703,5.73827,11000000.0
2005-05-05 23:26:00,5.73915,5.73915,5.7382,5.7382,14000000.0
2005-05-05 23:27:00,5.73787,5.73798,5.73636,5.73636,11000000.0
2005-05-05 23:28:00,5.73704,5.73807,5.73704,5.73743,12000000.0
2005-05-05 23:29:00,5.73673,5.73785,5.7366,5.7366,16000000.0
2005-05-05 23:30:00,5.73787,5.73883,5.73695,5.73883,20000000.0
2005-05-05 23:31:00,5.73858,5.73858,5.73709,5.73779,11000000.0
2005-05-05 23:32:00,5.73799,5.73907,5.73778,5.73907,16000000.0
2005-05-05 23:33:00,5.73812,5.73922,5.73812,5.73829,12000000.0
2005-05-05 23:34:00,5.73813,5.73892,5.73769,5.73769,13000000.0
2005-05-05 23:35:00,5.73791,5.73893,5.73791,5.73886,9000000.0
2005-05-05 23:36:00,5.73894,5.73894,5.73677,5.73677,9000000.0
2005-05-05 23:37:00,5.73671,5.739,5.73671,5.739,14000000.0
2005-05-05 23:38:00,5.73925,5.73951,5.73925,5.73951,13000000.0
2005-05-05 23:39:00,5.73945,5.73947,5.73918,5.73923,17000000.0
2005-05-05 23:40:00,5.73792,5.73921,5.73792,5.73878,12000000.0
2005-05-05 23:41:00,5.73953,5.73966,5.73937,5.73949,17000000.0
2005-05-05 23:42:00,5.73926,5.73952,5.73926,5.73939,22000000.0
2005-05-05 23:43:00,5.73824,5.73908,5.73783,5.73892,15000000.0
2005-05-05 23:44:00,5.73836,5.73858,5.73702,5.73806,14000000.0
2005-05-05 23:45:00,5.73686,5.73885,5.73686,5.73885,20000000.0
2005-05-05 23:46:00,5.73928,5.73928,5.73852,5.73906,14000000.0
2005-05-05 23:47:00,5.73896,5.73914,5.73835,5.73856,10000000.0
2005-05-05 23:48:00,5.7392,5.73938,5.73873,5.73902,18000000.0
2005-05-05 23:49:00,5.73911,5.73993,5.73895,5.73895,14000000.0
2005-05-05 23:50:00,5.73792,5.73876,5.7376,5.73876,13000000.0
2005-05-05 23:51:00,5.73859,5.73859,5.73791,5.73839,8000000.0
2005-05-05 23:52:00,5.73842,5.73931,5.73768,5.73931,16000000.0
2005-05-05 23:53:00,5.73887,5.73887,5.73792,5.73841,18000000.0
2005-05-05 23:54:00,5.73828,5.73886,5.73816,5.73886,12000000.0
2005-05-05 23:55:00,5.73868,5.73989,5.73868,5.73989,19000000.0
2005-05-05 23:56:00,5.74006,5.74006,5.73933,5.73933,14000000.0
2005-05-05 23:57:00,5.73992,5.74,5.73903,5.73921,16000000.0
2005-05-05 23:58:00,5.73912,5.73949,5.73895,5.73895,13000000.0
2005-05-05 23:59:00,5.73858,5.73991,5.73858,5.73991,14000000.0
2005-05-06 00:00:00,5.74053,5.74053,5.73934,5.73988,17000000.0
2005-05-06 00:01:00,5.73969,5.74037,5.73876,5.73989,12000000.0
2005-05-06 00:02:00,5.73974,5.7408,5.73957,5.7408,15000000.0
2005-05-06 00:03:00,5.73932,5.73969,5.73822,5.73969,14000000.0
2005-05-06 00:04:00,5.73901,5.73932,5.7375,5.73932,12000000.0
2005-05-06 00:05:00,5.73785,5.73945,5.73778,5.73926,12000000.0
2005-05-06 00:06:00,5.73852,5.73953,5.7384,5.73888,12000000.0
2005-05-06 00:07:00,5.73962,5.73995,5.73828,5.73828,11000000.0
2005-05-06 00:08:00,5.73909,5.73912,5.73784,5.73827,15000000.0
2005-05-06 00:09:00,5.73988,5.74009,5.73934,5.73955,12000000.0
2005-05-06 00:10:00,5.74061,5.7409,5.74056,5.7409,19000000.0
2005-05-06 00:11:00,5.74045,5.74045,5.73922,5.73922,8000000.0
2005-05-06 00:12:00,5.73963,5.73981,5.73866,5.73866,9000000.0
2005-05-06 00:13:00,5.73976,5.73986,5.73933,5.73953,13000000.0
2005-05-06 00:14:00,5.73962,5.74022,5.73926,5.73972,14000000.0
2005-05-06 00:15:00,5.73972,5.73995,5.73916,5.73956,12000000.0
2005-05-06 00:16:00,5.73928,5.74024,5.7388,5.74022,12000000.0
2005-05-06 00:17:00,5.74038,5.74038,5.73973,5.73973,10000000.0
2005-05-06 00:18:00,5.73969,5.74058,5.7391,5.74058,19000000.0
2005-05-06 00:19:00,5.74065,5.74065,5.73882,5.73996,12000000.0
2005-05-06 00:20:00,5.74004,5.74032,5.73967,5.73967,11000000.0
2005-05-06 00:21:00,5.74114,5.74121,5.74092,5.74121,14000000.0
2005-05-06 00:22:00,5.74107,5.74114,5.74089,5.74108,13000000.0
2005-05-06 00:23:00,5.73997,5.74032,5.73932,5.73932,13000000.0
2005-05-06 00:24:00,5.7409,5.74095,5.74074,5.74087,9000000.0
2005-05-06 00:25:00,5.74047,5.74063,5.73976,5.74008,13000000.0
2005-05-06 00:26:00,5.73959,5.73967,5.73908,5.73967,14000000.0
2005-05-06 00:27:00,5.74009,5.74064,5.73993,5.7406,15000000.0
2005-05-06 00:28:00,5.74051,5.74051,5.7385,5.7385,7000000.0
2005-05-06 00:29:00,5.73881,5.74024,5.73881,5.74024,17000000.0
2005-05-06 00:30:00,5.74016,5.74016,5.73931,5.73941,9000000.0
2005-05-06 00:31:00,5.73907,5.73912,5.73794,5.73912,13000000.0
2005-05-06 00:32:00,5.74084,5.74086,5.74061,5.74078,8000000.0
2005-05-06 00:33:00,5.74048,5.74048,5.73877,5.73877,19000000.0
2005-05-06 00:34:00,5.73895,5.74089,5.73895,5.74089,15000000.0
2005-05-06 00:35:00,5.74114,5.74116,5.74085,5.7411,12000000.0
2005-05-06 00:36:00,5.74115,5.74122,5.74095,5.74122,15000000.0
2005-05-06 00:37:00,5.7411,5.74113,5.74084,5.74113,15000000.0
2005-05-06 00:38:00,5.74096,5.7412,5.7409,5.74116,18000000.0
2005-05-06 00:39:00,5.74114,5.74114,5.74081,5.74105,20000000.0
2005-05-06 00:40:00,5.74121,5.74121,5.73986,5.73986,10000000.0
2005-05-06 00:41:00,5.73986,5.74092,5.73947,5.74092,9000000.0
2005-05-06 00:42:00,5.74073,5.74108,5.74045,5.74057,16000000.0
2005-05-06 00:43:00,5.74004,5.74072,5.74003,5.74072,16000000.0
2005-05-06 00:44:00,5.73952,5.74116,5.73952,5.74116,10000000.0
2005-05-06 00:45:00,5.74143,5.74143,5.74042,5.74094,16000000.0
2005-05-06 00:46:00,5.74154,5.74154,5.74013,5.74021,12000000.0
2005-05-06 00:47:00,5.74042,5.74144,5.74042,5.74144,8000000.0
2005-05-06 00:48:00,5.74114,5.7416,5.74069,5.74069,16000000.0
2005-05-06 00:49:00,5.74072,5.74202,5.74072,5.74192,11000000.0
2005-05-06 00:50:00,5.74195,5.74209,5.7411,5.7411,9000000.0
2005-05-06 00:51:00,5.7426,5.74323,5.7426,5.74312,9000000.0
2005-05-06 00:52:00,5.7431,5.7431,5.74232,5.74253,18000000.0
2005-05-06 00:53:00,5.74225,5.74238,5.74148,5.74148,12000000.0
2005-05-06 00:54:00,5.74153,5.74171,5.74071,5.74155,12000000.0
2005-05-06 00:55:00,5.74134,5.74134,5.74049,5.74058,11000000.0
2005-05-06 00:56:00,5.7404,5.74142,5.7404,5.74139,14000000.0
2005-05-06 00:57:00,5.74168,5.74199,5.74168,5.74188,15000000.0
2005-05-06 00:58:00,5.74196,5.74196,5.74171,5.74176,9000000.0
2005-05-06 00:59:00,5.7418,5.7418,5.74085,5.74141,17000000.0
2005-05-06 01:00:00,5.74107,5.74322,5.74052,5.74322,12000000.0
2005-05-06 01:01:00,5.74353,5.74393,5.74255,5.74264,15000000.0
2005-05-06 01:02:00,5.74216,5.74216,5.74109,5.74109,10000000.0
2005-05-06 01:03:00,5.74025,5.74114,5.74025,5.74085,13000000.0
2005-05-06 01:04:00,5.74083,5.74118,5.73962,5.74057,13000000.0
2005-05-06 01:05:00,5.74127,5.74129,5.74039,5.74043,13000000.0
2005-05-06 01:06:00,5.7409,5.74263,5.7409,5.74258,12000000.0
2005-05-06 01:07:00,5.74116,5.74156,5.74017,5.7402,13000000.0
2005-05-06 01:08:00,5.7405,5.74256,5.7405,5.74188,15000000.0
2005-05-06 01:09:00,5.74122,5.74153,5.74008,5.74008,17000000.0
2005-05-06 01:10:00,5.74103,5.74165,5.74058,5.74127,10000000.0
2005-05-06 01:11:00,5.74139,5.74139,5.74041,5.74077,11000000.0
2005-05-06 01:12:00,5.74081,5.74081,5.73961,5.74071,10000000.0
2005-05-06 01:13:00,5.74186,5.74186,5.74014,5.74079,11000000.0
2005-05-06 01:14:00,5.74019,5.7413,5.74009,5.7407,13000000.0
2005-05-06 01:15:00,5.74076,5.74131,5.7398,5.7398,9000000.0
2005-05-06 01:16:00,5.74116,5.7414,5.74015,5.74066,12000000.0
2005-05-06 01:17:00,5.74112,5.74225,5.74112,5.74225,11000000.0
2005-05-06 01:18:00,5.74262,5.74262,5.74088,5.74088,12000000.0
2005-05-06 01:19:00,5.74244,5.74264,5.74104,5.74104,19000000.0
2005-05-06 01:20:00,5.74042,5.74268,5.74042,5.74211,11000000.0
2005-05-06 01:21:00,5.74278,5.74315,5.74218,5.74315,12000000.0
2005-05-06 01:22:00,5.74289,5.74289,5.74207,5.7421,9000000.0
2005-05-06 01:23:00,5.74181,5.74208,5.7411,5.7417,13000000.0
2005-05-06 01:24:00,5.74156,5.74169,5.74057,5.74109,14000000.0
2005-05-06 01:25:00,5.7409,5.74166,5.74071,5.74139,11000000.0
2005-05-06 01:26:00,5.7402,5.74129,5.7402,5.74091,10000000.0
2005-05-06 01:27:00,5.74092,5.74188,5.74092,5.74152,17000000.0
2005-05-06 01:28:00,5.7417,5.74219,5.74052,5.74052,13000000.0
2005-05-06 01:29:00,5.74077,5.74217,5.74077,5.74217,19000000.0
2005-05-06 01:30:00,5.74203,5.74203,5.74061,5.74172,15000000.0
2005-05-06 01:31:00,5.74163,5.74247,5.74122,5.74181,15000000.0
2005-05-06 01:32:00,5.74232,5.74246,5.74171,5.74243,12000000.0
2005-05-06 01:33:00,5.74223,5.7423,5.74156,5.74156,8000000.0
2005-05-06 01:34:00,5.74277,5.74318,5.74175,5.74312,18000000.0
2005-05-06 01:35:00,5.74314,5.74332,5.74256,5.7426,12000000.0
2005-05-06 01:36:00,5.74129,5.74241,5.74129,5.74222,16000000.0
2005-05-06 01:37:00,5.7423,5.74264,5.74209,5.74225,15000000.0
2005-05-06 01:38:00,5.7424,5.74337,5.7424,5.74323,18000000.0
2005-05-06 01:39:00,5.74263,5.7434,5.74263,5.74308,10000000.0
2005-05-06 01:40:00,5.74337,5.7435,5.74298,5.7431,11000000.0
2005-05-06 01:41:00,5.74332,5.74338,5.74223,5.74332,16000000.0
2005-05-06 01:42:00,5.74206,5.7438,5.74206,5.7438,14000000.0
2005-05-06 01:43:00,5.74408,5.74413,5.74333,5.74333,16000000.0
2005-05-06 01:44:00,5.74349,5.74349,5.74213,5.74213,15000000.0
2005-05-06 01:45:00,5.74245,5.74294,5.7421,5.74237,16000000.0
2005-05-06 01:46:00,5.7439,5.74398,5.74329,5.74329,9000000.0
2005-05-06 01:47:00,5.74364,5.74435,5.7436,5.7436,17000000.0
2005-05-06 01:48:00,5.74315,5.74342,5.74175,5.74275,16000000.0
2005-05-06 01:49:00,5.74326,5.74421,5.74318,5.74407,10000000.0
2005-05-06 01:50:00,5.74387,5.74391,5.74288,5.74352,11000000.0
2005-05-06 01:51:00,5.74433,5.74443,5.74318,5.74438,12000000.0
2005-05-06 01:52:00,5.74468,5.74475,5.74323,5.74323,12000000.0
2005-05-06 01:53:00,5.7432,5.74355,5.74213,5.74348,18000000.0
2005-05-06 01:54:00,5.74293,5.74314,5.74205,5.74229,14000000.0
2005-05-06 01:55:00,5.74308,5.74308,5.74211,5.74211,18000000.0
2005-05-06 01:56:00,5.74352,5.74404,5.74352,5.74379,8000000.0
2005-05-06 01:57:00,5.74382,5.74382,5.74303,5.74374,13000000.0
2005-05-06 01:58:00,5.74376,5.74484,5.74376,5.74457,11000000.0
2005-05-06 01:59:00,5.74368,5.74401,5.74316,5.74395,11000000.0
2005-05-06 02:00:00,5.74456,5.74495,5.74405,5.74495,16000000.0
2005-05-06 02:01:00,5.74478,5.74478,5.74361,5.74448,21000000.0
2005-05-06 02:02:00,5.743,5.74415,5.74276,5.74348,10000000.0
2005-05-06 02:03:00,5.7433,5.74427,5.74311,5.74311,8000000.0
2005-05-06 02:04:00,5.74455,5.74464,5.74371,5.74408,14000000.0
2005-05-06 02:05:00,5.7445,5.74476,5.74364,5.74398,14000000.0
2005-05-06 02:06:00,5.74439,5.74449,5.74335,5.74335,15000000.0
2005-05-06 02:07:00,5.74423,5.74552,5.74403,5.74552,10000000.0
2005-05-06 02:08:00,5.7442,5.74532,5.74379,5.74478,16000000.0
2005-05-06 02:09:00,5.74541,5.74616,5.74541,5.74616,18000000.0
2005-05-06 02:10:00,5.74603,5.74648,5.74522,5.74648,16000000.0
2005-05-06 02:11:00,5.74676,5.74681,5.74578,5.74578,14000000.0
2005-05-06 02:12:00,5.7472,5.74727,5.7468,5.74727,10000000.0
2005-05-06 02:13:00,5.74735,5.74762,5.74671,5.74742,15000000.0
2005-05-06 02:14:00,5.747,5.747,5.74538,5.74598,19000000.0
2005-05-06 02:15:00,5.74447,5.74563,5.74447,5.74563,12000000.0
2005-05-06 02:16:00,5.74622,5.74676,5.74537,5.74676,18000000.0
2005-05-06 02:17:00,5.74645,5.74686,5.74621,5.74654,14000000.0
2005-05-06 02:18:00,5.74669,5.74702,5.74621,5.74638,12000000.0
2005-05-06 02:19:00,5.74654,5.74676,5.7456,5.74563,14000000.0
2005-05-06 02:20:00,5.74585,5.74725,5.74585,5.74721,13000000.0
2005-05-06 02:21:00,5.74735,5.74747,5.74685,5.74685,15000000.0
2005-05-06 02:22:00,5.74693,5.74803,5.74641,5.74803,13000000.0
2005-05-06 02:23:00,5.74772,5.7479,5.74702,5.74735,16000000.0
2005-05-06 02:24:00,5.74794,5.74851,5.74766,5.74826,17000000.0
2005-05-06 02:25:00,5.74891,5.74892,5.7477,5.74832,10000000.0
2005-05-06 02:26:00,5.7486,5.7486,5.74763,5.74794,13000000.0
2005-05-06 02:27:00,5.74797,5.74814,5.74742,5.74742,7000000.0
2005-05-06 02:28:00,5.74861,5.74861,5.74737,5.74753,9000000.0
2005-05-06 02:29:00,5.74789,5.74912,5.74742,5.74742,20000000.0
2005-05-06 02:30:00,5.74734,5.7486,5.74734,5.74834,11000000.0
2005-05-06 02:31:00,5.74865,5.749,5.74843,5.74897,9000000.0
2005-05-06 02:32:00,5.74901,5.74901,5.74833,5.74884,13000000.0
2005-05-06 02:33:00,5.7487,5.74961,5.74836,5.74836,14000000.0
2005-05-06 02:34:00,5.74802,5.74805,5.74681,5.74686,17000000.0
2005-05-06 02:35:00,5.74802,5.74802,5.74689,5.74794,15000000.0
2005-05-06 02:36:00,5.74786,5.74816,5.7473,5.7476,14000000.0
2005-05-06 02:37:00,5.74758,5.74795,5.74651,5.74795,13000000.0
2005-05-06 02:38:00,5.74744,5.74815,5.74672,5.7472,14000000.0
2005-05-06 02:39:00,5.74676,5.74676,5.74467,5.74554,15000000.0
2005-05-06 02:40:00,5.7456,5.746,5.74519,5.74545,12000000.0
2005-05-06 02:41:00,5.74555,5.74621,5.74447,5.7455,13000000.0
2005-05-06 02:42:00,5.74485,5.74547,5.74428,5.74487,16000000.0
2005-05-06 02:43:00,5.74355,5.7441,5.74249,5.7441,18000000.0
2005-05-06 02:44:00,5.74286,5.74566,5.74285,5.74566,10000000.0
2005-05-06 02:45:00,5.74571,5.74591,5.74508,5.74545,14000000.0
2005-05-06 02:46:00,5.74559,5.74585,5.74403,5.74403,18000000.0
2005-05-06 02:47:00,5.7453,5.74576,5.74396,5.74396,17000000.0
2005-05-06 02:48:00,5.74548,5.74548,5.74475,5.74485,7000000.0
2005-05-06 02:49:00,5.74346,5.74491,5.74346,5.74391,13000000.0
2005-05-06 02:50:00,5.74408,5.74436,5.74388,5.74399,14000000.0
2005-05-06 02:51:00,5.74364,5.7441,5.74333,5.74341,15000000.0
2005-05-06 02:52:00,5.74355,5.74394,5.7426,5.7426,15000000.0
2005-05-06 02:53:00,5.7421,5.74356,5.7421,5.74356,9000000.0
2005-05-06 02:54:00,5.74402,5.74435,5.74346,5.74391,13000000.0
2005-05-06 02:55:00,5.74494,5.74518,5.74439,5.74461,11000000.0
2005-05-06 02:56:00,5.74286,5.74453,5.74286,5.7431,18000000.0
2005-05-06 02:57:00,5.74368,5.74455,5.74333,5.74407,13000000.0
2005-05-06 02:58:00,5.7443,5.74454,5.74406,5.7444,9000000.0
2005-05-06 02:59:00,5.74478,5.74506,5.74404,5.74412,14000000.0
2005-05-06 03:00:00,5.74405,5.74511,5.74386,5.74511,11000000.0
2005-05-06 03:01:00,5.74446,5.74456,5.74344,5.74456,11000000.0
2005-05-06 03:02:00,5.74333,5.74469,5.74333,5.74469,11000000.0
2005-05-06 03:03:00,5.7454,5.74553,5.74409,5.74443,23000000.0
2005-05-06 03:04:00,5.74441,5.74442,5.74358,5.74432,11000000.0
2005-05-06 03:05:00,5.74472,5.74531,5.7443,5.74531,17000000.0
2005-05-06 03:06:00,5.74393,5.74453,5.74356,5.74453,9000000.0
2005-05-06 03:07:00,5.7446,5.74516,5.74368,5.74413,15000000.0
2005-05-06 03:08:00,5.74459,5.7462,5.74459,5.7462,12000000.0
2005-05-06 03:09:00,5.74464,5.74522,5.74355,5.74458,15000000.0
2005-05-06 03:10:00,5.7451,5.74528,5.74362,5.74384,19000000.0
2005-05-06 03:11:00,5.74396,5.74499,5.74342,5.7443,15000000.0
2005-05-06 03:12:00,5.74491,5.74538,5.74471,5.74498,18000000.0
2005-05-06 03:13:00,5.74466,5.74534,5.74456,5.74533,18000000.0
2005-05-06 03:14:00,5.74329,5.74555,5.74329,5.74477,10000000.0
2005-05-06 03:15:00,5.74416,5.74545,5.74416,5.74464,7000000.0
2005-05-06 03:16:00,5.74489,5.74594,5.74482,5.74577,8000000.0
2005-05-06 03:17:00,5.74618,5.74618,5.74555,5.74591,10000000.0
2005-05-06 03:18:00,5.74452,5.74589,5.74452,5.74548,15000000.0
2005-05-06 03:19:00,5.74416,5.74566,5.74416,5.74556,10000000.0
2005-05-06 03:20:00,5.74478,5.7462,5.74474,5.7462,16000000.0
2005-05-06 03:21:00,5.74582,5.74609,5.74474,5.74474,11000000.0
2005-05-06 03:22:00,5.74518,5.74584,5.74485,5.74544,10000000.0
2005-05-06 03:23:00,5.74552,5.74629,5.74542,5.74542,12000000.0
2005-05-06 03:24:00,5.74564,5.74611,5.74458,5.74458,13000000.0
2005-05-06 03:25:00,5.74542,5.74664,5.74542,5.74664,11000000.0
2005-05-06 03:26:00,5.7455,5.7455,5.7443,5.74522,13000000.0
2005-05-06 03:27:00,5.74587,5.74595,5.74523,5.74528,14000000.0
2005-05-06 03:28:00,5.74512,5.74517,5.74435,5.74446,18000000.0
2005-05-06 03:29:00,5.74514,5.74599,5.74472,5.74548,15000000.0
2005-05-06 03:30:00,5.74488,5.74575,5.74483,5.7454,10000000.0
2005-05-06 03:31:00,5.74616,5.74727,5.74616,5.74638,13000000.0
2005-05-06 03:32:00,5.74626,5.74667,5.74475,5.74592,16000000.0
2005-05-06 03:33:00,5.74581,5.74652,5.74528,5.74645,13000000.0
2005-05-06 03:34:00,5.74621,5.74665,5.74478,5.74478,16000000.0
2005-05-06 03:35:00,5.74601,5.74601,5.74499,5.74572,10000000.0
2005-05-06 03:36:00,5.74644,5.74644,5.7447,5.74527,11000000.0
2005-05-06 03:37:00,5.74688,5.74688,5.74587,5.74587,13000000.0
2005-05-06 03:38:00,5.74581,5.74622,5.74537,5.74593,13000000.0
2005-05-06 03:39:00,5.74431,5.74568,5.74431,5.74564,13000000.0
2005-05-06 03:40:00,5.74471,5.74586,5.74397,5.74586,12000000.0
2005-05-06 03:41:00,5.7469,5.74698,5.74662,5.74684,16000000.0
2005-05-06 03:42:00,5.74592,5.74667,5.74579,5.7463,21000000.0
2005-05-06 03:43:00,5.74597,5.7461,5.7454,5.74595,18000000.0
2005-05-06 03:44:00,5.74426,5.7463,5.74423,5.7459,15000000.0
2005-05-06 03:45:00,5.74513,5.7465,5.74502,5.7465,9000000.0
2005-05-06 03:46:00,5.74652,5.74652,5.74539,5.74544,8000000.0
2005-05-06 03:47:00,5.74543,5.74626,5.74462,5.74462,11000000.0
2005-05-06 03:48:00,5.74447,5.74611,5.74447,5.74497,9000000.0
2005-05-06 03:49:00,5.74682,5.74704,5.74558,5.74698,16000000.0
2005-05-06 03:50:00,5.74646,5.74736,5.74599,5.74695,19000000.0
2005-05-06 03:51:00,5.74734,5.74821,5.74734,5.74741,9000000.0
2005-05-06 03:52:00,5.74755,5.74877,5.74755,5.74859,19000000.0
2005-05-06 03:53:00,5.74884,5.74887,5.74863,5.74865,10000000.0
2005-05-06 03:54:00,5.74881,5.74893,5.74869,5.74888,17000000.0
2005-05-06 03:55:00,5.7488,5.74896,5.74874,5.74875,16000000.0
2005-05-06 03:56:00,5.74865,5.74888,5.74865,5.74866,7000000.0
2005-05-06 03:57:00,5.74885,5.74894,5.74869,5.74882,11000000.0
2005-05-06 03:58:00,5.74884,5.7489,5.74864,5.74867,12000000.0
2005-05-06 03:59:00,5.74844,5.74844,5.74726,5.74782,17000000.0
2005-05-06 04:00:00,5.7479,5.74869,5.74761,5.74827,12000000.0
2005-05-06 04:01:00,5.747,5.74895,5.747,5.74895,16000000.0
2005-05-06 04:02:00,5.74854,5.74945,5.74775,5.74928,14000000.0
2005-05-06 04:03:00,5.74939,5.75014,5.74939,5.75014,12000000.0
2005-05-06 04:04:00,5.74978,5.74979,5.7487,5.74901,16000000.0
2005-05-06 04:05:00,5.7492,5.7492,5.74744,5.74876,13000000.0
2005-05-06 04:06:00,5.74871,5.74945,5.74871,5.74896,16000000.0
2005-05-06 04:07:00,5.74923,5.75038,5.74923,5.75029,13000000.0
2005-05-06 04:08:00,5.74926,5.74973,5.74898,5.74969,14000000.0
2005-05-06 04:09:00,5.74927,5.74941,5.74851,5.74941,10000000.0
2005-05-06 04:10:00,5.75006,5.75006,5.74905,5.74911,12000000.0
2005-05-06 04:11:00,5.74911,5.7498,5.74858,5.74873,14000000.0
2005-05-06 04:12:00,5.74902,5.74942,5.74806,5.74806,19000000.0
2005-05-06 04:13:00,5.74864,5.74881,5.74731,5.74794,20000000.0
2005-05-06 04:14:00,5.74831,5.74911,5.74817,5.74898,12000000.0
2005-05-06 04:15:00,5.7487,5.74889,5.74774,5.74796,8000000.0
2005-05-06 04:16:00,5.74806,5.74826,5.74702,5.74702,13000000.0
2005-05-06 04:17:00,5.74622,5.74779,5.74622,5.74689,15000000.0
2005-05-06 04:18:00,5.7463,5.74647,5.74565,5.74647,9000000.0
2005-05-06 04:19:00,5.74673,5.74673,5.745,5.74612,12000000.0
2005-05-06 04:20:00,5.74557,5.74573,5.74421,5.74421,9000000.0
2005-05-06 04:21:00,5.74581,5.74618,5.74507,5.74589,17000000.0
2005-05-06 04:22:00,5.74626,5.74626,5.74438,5.74523,14000000.0
2005-05-06 04:23:00,5.74603,5.74673,5.74603,5.7461,10000000.0
2005-05-06 04:24:00,5.74675,5.74677,5.74576,5.74651,12000000.0
2005-05-06 04:25:00,5.74691,5.74691,5.74625,5.7468,10000000.0
2005-05-06 04:26:00,5.747,5.747,5.746,5.74642,7000000.0
2005-05-06 04:27:00,5.74601,5.74649,5.74485,5.74485,15000000.0
2005-05-06 04:28:00,5.74589,5.74679,5.74589,5.74679,7000000.0
2005-05-06 04:29:00,5.74636,5.74654,5.74504,5.74504,14000000.0
2005-05-06 04:30:00,5.74492,5.7465,5.74492,5.7465,11000000.0
2005-05-06 04:31:00,5.74681,5.74684,5.7459,5.7459,15000000.0
2005-05-06 04:32:00,5.74629,5.74638,5.74524,5.74524,17000000.0
2005-05-06 04:33:00,5.74589,5.74607,5.74458,5.74458,14000000.0
2005-05-06 04:34:00,5.7463,5.7466,5.74567,5.74567,9000000.0
2005-05-06 04:35:00,5.74568,5.74688,5.74568,5.74673,12000000.0
2005-05-06 04:36:00,5.74703,5.74706,5.74683,5.74698,12000000.0
2005-05-06 04:37:00,5.74706,5.74706,5.74677,5.74683,12000000.0
2005-05-06 04:38:00,5.74588,5.74626,5.74517,5.7455,11000000.0
2005-05-06 04:39:00,5.74687,5.74687,5.74607,5.74609,17000000.0
2005-05-06 04:40:00,5.7465,5.74677,5.74568,5.74677,9000000.0
2005-05-06 04:41:00,5.74693,5.74742,5.74693,5.74728,10000000.0
2005-05-06 04:42:00,5.74714,5.74714,5.74669,5.74673,8000000.0
2005-05-06 04:43:00,5.74635,5.74667,5.7455,5.74636,18000000.0
2005-05-06 04:44:00,5.74741,5.7476,5.74738,5.74752,9000000.0
2005-05-06 04:45:00,5.74752,5.74752,5.74726,5.74737,9000000.0
2005-05-06 04:46:00,5.74697,5.74697,5.74514,5.74597,16000000.0
2005-05-06 04:47:00,5.7461,5.74637,5.7452,5.74549,12000000.0
2005-05-06 04:48:00,5.74508,5.74548,5.74436,5.74483,10000000.0
2005-05-06 04:49:00,5.74466,5.74519,5.74383,5.74403,16000000.0
2005-05-06 04:50:00,5.74385,5.74442,5.74335,5.74408,16000000.0
2005-05-06 04:51:00,5.7445,5.7449,5.74307,5.7433,20000000.0
2005-05-06 04:52:00,5.74464,5.74564,5.74394,5.74564,13000000.0
2005-05-06 04:53:00,5.74604,5.74604,5.74525,5.74573,11000000.0
2005-05-06 04:54:00,5.74621,5.74621,5.74587,5.74608,11000000.0
2005-05-06 04:55:00,5.74507,5.74516,5.74419,5.74491,12000000.0
2005-05-06 04:56:00,5.74613,5.74622,5.74592,5.74622,16000000.0
2005-05-06 04:57:00,5.7462,5.7462,5.74601,5.74604,7000000.0
2005-05-06 04:58:00,5.74549,5.74582,5.74499,5.74499,13000000.0
2005-05-06 04:59:00,5.74435,5.74538,5.74349,5.74349,17000000.0
2005-05-06 05:00:00,5.74349,5.74529,5.74349,5.74529,10000000.0
2005-05-06 05:01:00,5.7457,5.74572,5.74528,5.7455,13000000.0
2005-05-06 05:02:00,5.74506,5.74562,5.74477,5.74521,18000000.0
2005-05-06 05:03:00,5.74491,5.74606,5.74491,5.74606,9000000.0
2005-05-06 05:04:00,5.74642,5.74642,5.7453,5.74536,12000000.0
2005-05-06 05:05:00,5.7456,5.74581,5.74436,5.74476,10000000.0
2005-05-06 05:06:00,5.74522,5.7461,5.74522,5.74603,20000000.0
2005-05-06 05:07:00,5.74472,5.74535,5.74435,5.7452,10000000.0
2005-05-06 05:08:00,5.74522,5.74522,5.74431,5.74479,17000000.0
2005-05-06 05:09:00,5.7458,5.7458,5.74418,5.74529,15000000.0
2005-05-06 05:10:00,5.7454,5.74566,5.7446,5.7446,10000000.0
2005-05-06 05:11:00,5.74539,5.74544,5.74477,5.74506,16000000.0
2005-05-06 05:12:00,5.7448,5.74541,5.74469,5.74529,7000000.0
2005-05-06 05:13:00,5.74516,5.74558,5.74442,5.74459,12000000.0
2005-05-06 05:14:00,5.74475,5.74525,5.74403,5.74403,14000000.0
2005-05-06 05:15:00,5.7448,5.74596,5.7448,5.74596,16000000.0
2005-05-06 05:16:00,5.74607,5.74627,5.74596,5.74625,15000000.0
2005-05-06 05:17:00,5.74607,5.74607,5.74497,5.74497,10000000.0
2005-05-06 05:18:00,5.74467,5.74574,5.74467,5.74574,13000000.0
2005-05-06 05:19:00,5.74585,5.74615,5.74583,5.74604,13000000.0
2005-05-06 05:20:00,5.74532,5.7456,5.74391,5.74393,20000000.0
2005-05-06 05:21:00,5.74373,5.74475,5.74373,5.74446,9000000.0
2005-05-06 05:22:00,5.74468,5.74524,5.7441,5.74524,17000000.0
2005-05-06 05:23:00,5.74543,5.74634,5.74534,5.74632,14000000.0
2005-05-06 05:24:00,5.74592,5.74598,5.74492,5.74577,19000000.0
2005-05-06 05:25:00,5.7454,5.74639,5.74493,5.74518,13000000.0
2005-05-06 05:26:00,5.74637,5.74687,5.7461,5.74665,13000000.0
2005-05-06 05:27:00,5.74549,5.74649,5.74543,5.74593,13000000.0
2005-05-06 05:28:00,5.74627,5.74759,5.74612,5.74759,10000000.0
2005-05-06 05:29:00,5.74785,5.74785,5.74755,5.74781,17000000.0
2005-05-06 05:30:00,5.74708,5.74717,5.74588,5.7463,21000000.0
2005-05-06 05:31:00,5.74666,5.74666,5.74453,5.74453,13000000.0
2005-05-06 05:32:00,5.74513,5.74736,5.74513,5.74736,16000000.0
2005-05-06 05:33:00,5.74726,5.74726,5.74463,5.74553,13000000.0
2005-05-06 05:34:00,5.74589,5.74622,5.74502,5.74622,13000000.0
2005-05-06 05:35:00,5.74642,5.74678,5.74618,5.74653,14000000.0
2005-05-06 05:36:00,5.74597,5.74604,5.74486,5.74491,18000000.0
2005-05-06 05:37:00,5.74611,5.74719,5.74602,5.74689,12000000.0
2005-05-06 05:38:00,5.74565,5.74621,5.74536,5.7461,13000000.0
2005-05-06 05:39:00,5.7474,5.74752,5.74638,5.74638,21000000.0
2005-05-06 05:40:00,5.74688,5.74688,5.74521,5.74649,14000000.0
2005-05-06 05:41:00,5.74655,5.7471,5.74563,5.74563,13000000.0
2005-05-06 05:42:00,5.74548,5.74623,5.74548,5.74622,8000000.0
2005-05-06 05:43:00,5.74589,5.74592,5.74464,5.7456,13000000.0
2005-05-06 05:44:00,5.74541,5.74605,5.7447,5.7447,13000000.0
2005-05-06 05:45:00,5.74462,5.74557,5.74462,5.74553,24000000.0
2005-05-06 05:46:00,5.74613,5.74704,5.74605,5.74644,14000000.0
2005-05-06 05:47:00,5.74608,5.74638,5.74523,5.74638,11000000.0
2005-05-06 05:48:00,5.74681,5.74681,5.7465,5.74675,18000000.0
2005-05-06 05:49:00,5.74566,5.74587,5.74475,5.74475,10000000.0
2005-05-06 05:50:00,5.74505,5.74569,5.74495,5.74564,10000000.0
2005-05-06 05:51:00,5.74624,5.74684,5.74624,5.7467,11000000.0
2005-05-06 05:52:00,5.74622,5.74641,5.74531,5.74537,19000000.0
2005-05-06 05:53:00,5.74655,5.74764,5.74642,5.74642,15000000.0
2005-05-06 05:54:00,5.74596,5.74626,5.74461,5.74461,7000000.0
2005-05-06 05:55:00,5.74433,5.7457,5.74433,5.74541,12000000.0
2005-05-06 05:56:00,5.74403,5.74618,5.74403,5.74614,16000000.0
2005-05-06 05:57:00,5.74614,5.74614,5.74475,5.74554,11000000.0
2005-05-06 05:58:00,5.74461,5.74563,5.74454,5.74563,22000000.0
2005-05-06 05:59:00,5.7461,5.74623,5.7444,5.74538,9000000.0
2005-05-06 06:00:00,5.74563,5.74563,5.74441,5.74526,17000000.0
2005-05-06 06:01:00,5.74565,5.74629,5.74558,5.74558,18000000.0
2005-05-06 06:02:00,5.74519,5.74648,5.74476,5.74648,18000000.0
2005-05-06 06:03:00,5.74639,5.74639,5.74463,5.74463,16000000.0
2005-05-06 06:04:00,5.74474,5.74513,5.74429,5.74491,8000000.0
2005-05-06 06:05:00,5.74612,5.74612,5.74473,5.74486,10000000.0
2005-05-06 06:06:00,5.74488,5.74525,5.74464,5.74478,27000000.0
2005-05-06 06:07:00,5.74505,5.74505,5.74401,5.74478,17000000.0
2005-05-06 06:08:00,5.74456,5.74464,5.74382,5.74382,14000000.0
2005-05-06 06:09:00,5.74501,5.74541,5.74358,5.74358,13000000.0
2005-05-06 06:10:00,5.74333,5.74421,5.74333,5.74409,14000000.0
2005-05-06 06:11:00,5.74393,5.74454,5.74324,5.74338,16000000.0
2005-05-06 06:12:00,5.74349,5.74529,5.74349,5.74415,17000000.0
2005-05-06 06:13:00,5.74446,5.74536,5.74446,5.7445,14000000.0
2005-05-06 06:14:00,5.74366,5.7439,5.74272,5.7439,12000000.0
2005-05-06 06:15:00,5.74437,5.74507,5.74388,5.74477,13000000.0
2005-05-06 06:16:00,5.74528,5.74528,5.74342,5.74445,14000000.0
2005-05-06 06:17:00,5.74475,5.74571,5.74475,5.74503,11000000.0
2005-05-06 06:18:00,5.74505,5.74517,5.7437,5.74517,12000000.0
2005-05-06 06:19:00,5.74482,5.74482,5.74308,5.74451,19000000.0
2005-05-06 06:20:00,5.74381,5.74427,5.74354,5.74358,11000000.0
2005-05-06 06:21:00,5.74326,5.74395,5.74318,5.74395,9000000.0
2005-05-06 06:22:00,5.74406,5.74463,5.74402,5.74402,22000000.0
2005-05-06 06:23:00,5.74439,5.74525,5.74439,5.74516,18000000.0
2005-05-06 06:24:00,5.74521,5.74521,5.74462,5.74486,8000000.0
2005-05-06 06:25:00,5.74543,5.74543,5.74474,5.74474,9000000.0
2005-05-06 06:26:00,5.74499,5.74599,5.74499,5.74599,13000000.0
2005-05-06 06:27:00,5.74608,5.74622,5.74594,5.74622,15000000.0
2005-05-06 06:28:00,5.74607,5.74628,5.74591,5.74617,18000000.0
2005-05-06 06:29:00,5.74594,5.74624,5.74589,5.74595,16000000.0
2005-05-06 06:30:00,5.74602,5.74602,5.74497,5.74499,10000000.0
2005-05-06 06:31:00,5.74443,5.74564,5.74443,5.74497,13000000.0
2005-05-06 06:32:00,5.74579,5.74602,5.7449,5.74565,10000000.0
2005-05-06 06:33:00,5.74444,5.7458,5.74444,5.7458,10000000.0
2005-05-06 06:34:00,5.74631,5.74721,5.74614,5.74721,15000000.0
2005-05-06 06:35:00,5.74685,5.74688,5.74594,5.74631,13000000.0
2005-05-06 06:36:00,5.74566,5.74566,5.74448,5.74565,23000000.0
2005-05-06 06:37:00,5.7464,5.7464,5.74467,5.74467,11000000.0
2005-05-06 06:38:00,5.74471,5.74675,5.74471,5.74564,17000000.0
2005-05-06 06:39:00,5.74558,5.74626,5.74521,5.74622,8000000.0
2005-05-06 06:40:00,5.7465,5.74716,5.7465,5.74679,15000000.0
2005-05-06 06:41:00,5.74637,5.74712,5.74637,5.74706,15000000.0
2005-05-06 06:42:00,5.7462,5.74769,5.7455,5.74721,16000000.0
2005-05-06 06:43:00,5.74785,5.7482,5.74708,5.74717,12000000.0
2005-05-06 06:44:00,5.74675,5.74711,5.7461,5.74649,13000000.0
2005-05-06 06:45:00,5.74596,5.7467,5.74527,5.74597,14000000.0
2005-05-06 06:46:00,5.74643,5.74729,5.74643,5.74729,12000000.0
2005-05-06 06:47:00,5.74711,5.74727,5.74609,5.7461,11000000.0
2005-05-06 06:48:00,5.74573,5.74619,5.74512,5.74614,15000000.0
2005-05-06 06:49:00,5.74656,5.74685,5.7454,5.7454,17000000.0
2005-05-06 06:50:00,5.74617,5.74681,5.74529,5.74678,13000000.0
2005-05-06 06:51:00,5.74712,5.74712,5.74569,5.74569,8000000.0
2005-05-06 06:52:00,5.74688,5.7472,5.74612,5.74652,14000000.0
2005-05-06 06:53:00,5.74646,5.74674,5.74603,5.74669,13000000.0
2005-05-06 06:54:00,5.74659,5.74706,5.74654,5.74695,8000000.0
2005-05-06 06:55:00,5.74624,5.74744,5.74603,5.74684,10000000.0
2005-05-06 06:56:00,5.74536,5.74749,5.74536,5.74749,11000000.0
2005-05-06 06:57:00,5.74774,5.74806,5.74702,5.74787,17000000.0
2005-05-06 06:58:00,5.74789,5.74789,5.74615,5.74615,12000000.0
2005-05-06 06:59:00,5.74728,5.74748,5.74701,5.74709,14000000.0
2005-05-06 07:00:00,5.74702,5.74702,5.74517,5.7452,11000000.0
2005-05-06 07:01:00,5.74692,5.74718,5.74607,5.74709,10000000.0
2005-05-06 07:02:00,5.7456,5.74756,5.7456,5.7473,14000000.0
2005-05-06 07:03:00,5.74758,5.74758,5.74633,5.74664,7000000.0
2005-05-06 07:04:00,5.74743,5.74744,5.74571,5.74581,16000000.0
2005-05-06 07:05:00,5.74601,5.74717,5.74601,5.74709,15000000.0
2005-05-06 07:06:00,5.74766,5.74774,5.74707,5.74709,16000000.0
2005-05-06 07:07:00,5.74724,5.74787,5.74623,5.74652,12000000.0
2005-05-06 07:08:00,5.7477,5.74856,5.74754,5.74754,8000000.0
2005-05-06 07:09:00,5.74781,5.74785,5.74733,5.74751,8000000.0
2005-05-06 07:10:00,5.74668,5.74811,5.74668,5.74784,16000000.0
2005-05-06 07:11:00,5.74849,5.74875,5.74748,5.74875,17000000.0
2005-05-06 07:12:00,5.74846,5.74913,5.74832,5.74839,20000000.0
2005-05-06 07:13:00,5.74762,5.74914,5.74762,5.74877,18000000.0
2005-05-06 07:14:00,5.74839,5.7489,5.74737,5.74737,11000000.0
2005-05-06 07:15:00,5.74713,5.74844,5.74702,5.74759,18000000.0
2005-05-06 07:16:00,5.74758,5.74834,5.74716,5.74834,18000000.0
2005-05-06 07:17:00,5.74942,5.74942,5.74848,5.74906,12000000.0
2005-05-06 07:18:00,5.7495,5.75011,5.74821,5.7499,18000000.0
2005-05-06 07:19:00,5.74949,5.75039,5.74835,5.74945,14000000.0
2005-05-06 07:20:00,5.74969,5.74969,5.74856,5.74925,18000000.0
2005-05-06 07:21:00,5.74867,5.74867,5.74778,5.74861,13000000.0
2005-05-06 07:22:00,5.74809,5.74809,5.74662,5.74662,14000000.0
2005-05-06 07:23:00,5.74777,5.74845,5.74708,5.74795,15000000.0
2005-05-06 07:24:00,5.74898,5.74907,5.74788,5.74817,16000000.0
2005-05-06 07:25:00,5.74825,5.7485,5.74788,5.74788,15000000.0
2005-05-06 07:26:00,5.74819,5.7482,5.74734,5.74742,13000000.0
2005-05-06 07:27:00,5.74748,5.74832,5.74741,5.74747,12000000.0
2005-05-06 07:28:00,5.7474,5.7481,5.74717,5.7481,22000000.0
2005-05-06 07:29:00,5.74787,5.74828,5.7467,5.74786,16000000.0
2005-05-06 07:30:00,5.74752,5.74801,5.74751,5.74777,14000000.0
2005-05-06 07:31:00,5.74855,5.74879,5.74852,5.74869,13000000.0
2005-05-06 07:32:00,5.74817,5.74817,5.74583,5.74689,9000000.0
2005-05-06 07:33:00,5.74598,5.74675,5.74565,5.74655,7000000.0
2005-05-06 07:34:00,5.74702,5.74743,5.74555,5.74645,18000000.0
2005-05-06 07:35:00,5.74681,5.74772,5.74681,5.74771,9000000.0
2005-05-06 07:36:00,5.74712,5.74752,5.74667,5.74695,13000000.0
2005-05-06 07:37:00,5.74676,5.74778,5.74676,5.74682,11000000.0
2005-05-06 07:38:00,5.74487,5.74617,5.74487,5.74611,11000000.0
2005-05-06 07:39:00,5.74664,5.74674,5.74505,5.74505,19000000.0
2005-05-06 07:40:00,5.74612,5.7468,5.74583,5.74583,11000000.0
2005-05-06 07:41:00,5.74606,5.74641,5.74582,5.74622,7000000.0
2005-05-06 07:42:00,5.74531,5.74693,5.74531,5.74568,13000000.0
2005-05-06 07:43:00,5.74738,5.74785,5.74709,5.74774,14000000.0
2005-05-06 07:44:00,5.74747,5.74747,5.74517,5.74517,10000000.0
2005-05-06 07:45:00,5.74524,5.74631,5.74524,5.74631,8000000.0
2005-05-06 07:46:00,5.74663,5.7475,5.74663,5.7475,13000000.0
2005-05-06 07:47:00,5.74792,5.74792,5.74736,5.74764,15000000.0
2005-05-06 07:48:00,5.74747,5.74747,5.74554,5.74554,13000000.0
2005-05-06 07:49:00,5.74733,5.74734,5.7466,5.74693,10000000.0
2005-05-06 07:50:00,5.74591,5.74662,5.7458,5.74601,17000000.0
2005-05-06 07:51:00,5.74591,5.7466,5.74489,5.74539,16000000.0
2005-05-06 07:52:00,5.74454,5.74493,5.74277,5.74493,13000000.0
2005-05-06 07:53:00,5.74372,5.74525,5.74304,5.74525,10000000.0
2005-05-06 07:54:00,5.74526,5.7455,5.74471,5.7455,11000000.0
2005-05-06 07:55:00,5.74668,5.7467,5.74585,5.74658,12000000.0
2005-05-06 07:56:00,5.74688,5.74688,5.74601,5.74659,13000000.0
2005-05-06 07:57:00,5.74686,5.74731,5.74665,5.74688,8000000.0
2005-05-06 07:58:00,5.7468,5.74696,5.74583,5.74696,14000000.0
2005-05-06 07:59:00,5.74531,5.74685,5.74531,5.74685,15000000.0
2005-05-06 08:00:00,5.74736,5.74851,5.74722,5.74851,10000000.0
2005-05-06 08:01:00,5.74821,5.74821,5.74677,5.74795,13000000.0
2005-05-06 08:02:00,5.74867,5.74867,5.7471,5.74817,14000000.0
2005-05-06 08:03:00,5.74802,5.74852,5.74769,5.74821,12000000.0
2005-05-06 08:04:00,5.74825,5.74907,5.74825,5.74835,16000000.0
2005-05-06 08:05:00,5.74781,5.74889,5.74774,5.74835,14000000.0
2005-05-06 08:06:00,5.74867,5.74867,5.74644,5.74644,19000000.0
2005-05-06 08:07:00,5.74718,5.74798,5.74642,5.74742,19000000.0
2005-05-06 08:08:00,5.74778,5.74778,5.74674,5.74727,11000000.0
2005-05-06 08:09:00,5.74809,5.74809,5.7474,5.7479,10000000.0
2005-05-06 08:10:00,5.74775,5.74863,5.74757,5.74789,16000000.0
2005-05-06 08:11:00,5.74792,5.74821,5.74763,5.74771,9000000.0
2005-05-06 08:12:00,5.74726,5.74941,5.74711,5.74777,10000000.0
2005-05-06 08:13:00,5.74764,5.74862,5.74746,5.74786,11000000.0
2005-05-06 08:14:00,5.74749,5.74854,5.74652,5.74831,12000000.0
2005-05-06 08:15:00,5.74783,5.74824,5.74674,5.74717,15000000.0
2005-05-06 08:16:00,5.74685,5.74752,5.74655,5.74732,14000000.0
2005-05-06 08:17:00,5.74757,5.7484,5.74757,5.74768,10000000.0
2005-05-06 08:18:00,5.74749,5.7483,5.7471,5.74751,9000000.0
2005-05-06 08:19:00,5.74849,5.74849,5.74681,5.74732,11000000.0
2005-05-06 08:20:00,5.7484,5.7484,5.74728,5.74728,11000000.0
2005-05-06 08:21:00,5.7488,5.74987,5.74845,5.74987,20000000.0
2005-05-06 08:22:00,5.74935,5.74958,5.74643,5.74648,8000000.0
2005-05-06 08:23:00,5.74572,5.74697,5.7453,5.74697,12000000.0
2005-05-06 08:24:00,5.74646,5.74738,5.7456,5.74716,13000000.0
2005-05-06 08:25:00,5.7464,5.74772,5.74634,5.74707,12000000.0
2005-05-06 08:26:00,5.747,5.74765,5.7468,5.74735,13000000.0
2005-05-06 08:27:00,5.74734,5.74781,5.74708,5.74738,11000000.0
2005-05-06 08:28:00,5.74695,5.74769,5.74671,5.7472,8000000.0
2005-05-06 08:29:00,5.74693,5.74757,5.74678,5.74734,12000000.0
2005-05-06 08:30:00,5.74681,5.74753,5.74658,5.74701,11000000.0
2005-05-06 08:31:00,5.74765,5.74818,5.74714,5.74818,10000000.0
2005-05-06 08:32:00,5.74809,5.74866,5.74734,5.7479,13000000.0
2005-05-06 08:33:00,5.74766,5.74766,5.74685,5.74708,11000000.0
2005-05-06 08:34:00,5.74722,5.74722,5.74569,5.74609,17000000.0
2005-05-06 08:35:00,5.74642,5.74661,5.74495,5.74499,11000000.0
2005-05-06 08:36:00,5.74572,5.74728,5.74572,5.74647,10000000.0
2005-05-06 08:37:00,5.74711,5.74805,5.74687,5.74805,9000000.0
2005-05-06 08:38:00,5.74836,5.74855,5.74738,5.74738,18000000.0
2005-05-06 08:39:00,5.74759,5.74767,5.74656,5.74716,8000000.0
2005-05-06 08:40:00,5.7468,5.74743,5.74628,5.74628,7000000.0
2005-05-06 08:41:00,5.74656,5.74669,5.74553,5.74643,16000000.0
2005-05-06 08:42:00,5.74665,5.74806,5.74617,5.74806,14000000.0
2005-05-06 08:43:00,5.74749,5.74749,5.74637,5.74691,12000000.0
2005-05-06 08:44:00,5.74671,5.74695,5.74607,5.74665,9000000.0
2005-05-06 08:45:00,5.74651,5.74751,5.74651,5.74722,18000000.0
2005-05-06 08:46:00,5.74647,5.7479,5.7459,5.7459,14000000.0
2005-05-06 08:47:00,5.74638,5.74741,5.74606,5.74741,18000000.0
2005-05-06 08:48:00,5.7475,5.74755,5.74605,5.74616,12000000.0
2005-05-06 08:49:00,5.74735,5.74735,5.74566,5.74582,14000000.0
2005-05-06 08:50:00,5.74532,5.74665,5.74527,5.7456,16000000.0
2005-05-06 08:51:00,5.74598,5.7471,5.74598,5.74647,21000000.0
2005-05-06 08:52:00,5.74629,5.74765,5.74618,5.74618,20000000.0
2005-05-06 08:53:00,5.74731,5.74731,5.74577,5.74577,7000000.0
2005-05-06 08:54:00,5.74696,5.74777,5.74696,5.74697,17000000.0
2005-05-06 08:55:00,5.74649,5.74657,5.74507,5.74652,12000000.0
2005-05-06 08:56:00,5.747,5.74782,5.747,5.74716,17000000.0
2005-05-06 08:57:00,5.74739,5.74784,5.74701,5.74718,16000000.0
2005-05-06 08:58:00,5.74724,5.74724,5.74597,5.74632,12000000.0
2005-05-06 08:59:00,5.74771,5.74771,5.74601,5.74728,13000000.0
2005-05-06 09:00:00,5.7464,5.7473,5.74606,5.7465,17000000.0
2005-05-06 09:01:00,5.74597,5.74757,5.74572,5.74757,13000000.0
2005-05-06 09:02:00,5.74601,5.74629,5.74534,5.74534,8000000.0
2005-05-06 09:03:00,5.74536,5.74607,5.74398,5.74442,16000000.0
2005-05-06 09:04:00,5.74456,5.74492,5.744,5.74484,8000000.0
2005-05-06 09:05:00,5.74451,5.745,5.7443,5.74499,11000000.0
2005-05-06 09:06:00,5.74416,5.74509,5.74395,5.74395,10000000.0
2005-05-06 09:07:00,5.74421,5.74504,5.74336,5.74336,10000000.0
2005-05-06 09:08:00,5.74409,5.74409,5.74303,5.74333,19000000.0
2005-05-06 09:09:00,5.74355,5.74405,5.74309,5.74377,16000000.0
2005-05-06 09:10:00,5.74374,5.74396,5.74269,5.7434,8000000.0
2005-05-06 09:11:00,5.74411,5.74442,5.74349,5.74389,11000000.0
2005-05-06 09:12:00,5.74421,5.74474,5.74329,5.74389,16000000.0
2005-05-06 09:13:00,5.7443,5.74496,5.74328,5.74496,15000000.0
2005-05-06 09:14:00,5.7444,5.74527,5.74393,5.74463,17000000.0
2005-05-06 09:15:00,5.74459,5.74516,5.74366,5.74516,12000000.0
2005-05-06 09:16:00,5.74459,5.74459,5.74298,5.74415,14000000.0
2005-05-06 09:17:00,5.74453,5.74527,5.74377,5.74527,14000000.0
2005-05-06 09:18:00,5.74558,5.74558,5.74372,5.74466,18000000.0
2005-05-06 09:19:00,5.74324,5.74428,5.7432,5.7437,14000000.0
2005-05-06 09:20:00,5.74379,5.74458,5.74358,5.74368,18000000.0
2005-05-06 09:21:00,5.74442,5.74524,5.74415,5.74424,17000000.0
2005-05-06 09:22:00,5.74517,5.74536,5.74349,5.7441,13000000.0
2005-05-06 09:23:00,5.74516,5.74538,5.744,5.74414,12000000.0
2005-05-06 09:24:00,5.74362,5.7448,5.74362,5.74462,14000000.0
2005-05-06 09:25:00,5.74378,5.74378,5.74291,5.74291,9000000.0
2005-05-06 09:26:00,5.74238,5.74391,5.74238,5.74318,13000000.0
2005-05-06 09:27:00,5.744,5.744,5.7432,5.74361,13000000.0
2005-05-06 09:28:00,5.74377,5.74382,5.7431,5.74355,19000000.0
2005-05-06 09:29:00,5.74408,5.74408,5.74216,5.74331,14000000.0
2005-05-06 09:30:00,5.74164,5.74257,5.74138,5.74164,15000000.0
2005-05-06 09:31:00,5.74164,5.74176,5.74048,5.74118,11000000.0
2005-05-06 09:32:00,5.74118,5.74196,5.74118,5.74196,16000000.0
2005-05-06 09:33:00,5.74233,5.74269,5.74166,5.74166,9000000.0
2005-05-06 09:34:00,5.74189,5.74249,5.74086,5.74143,18000000.0
2005-05-06 09:35:00,5.74145,5.74191,5.74095,5.7418,14000000.0
2005-05-06 09:36:00,5.7424,5.74257,5.74096,5.74096,16000000.0
2005-05-06 09:37:00,5.74225,5.74357,5.74225,5.74357,20000000.0
2005-05-06 09:38:00,5.74365,5.74384,5.74279,5.74341,19000000.0
2005-05-06 09:39:00,5.74411,5.74411,5.74341,5.74377,16000000.0
2005-05-06 09:40:00,5.74404,5.74445,5.7433,5.7441,12000000.0
2005-05-06 09:41:00,5.74402,5.74435,5.74341,5.74427,18000000.0
2005-05-06 09:42:00,5.74438,5.74438,5.74194,5.7422,16000000.0
2005-05-06 09:43:00,5.74275,5.74384,5.74212,5.74212,15000000.0
2005-05-06 09:44:00,5.74303,5.74368,5.74226,5.74278,13000000.0
2005-05-06 09:45:00,5.74258,5.74258,5.74116,5.74144,13000000.0
2005-05-06 09:46:00,5.74176,5.74249,5.74105,5.74223,17000000.0
2005-05-06 09:47:00,5.74133,5.74298,5.74113,5.74202,13000000.0
2005-05-06 09:48:00,5.74219,5.74242,5.74165,5.74205,16000000.0
2005-05-06 09:49:00,5.74153,5.74197,5.74122,5.74159,17000000.0
2005-05-06 09:50:00,5.74131,5.74223,5.74104,5.74223,12000000.0
2005-05-06 09:51:00,5.74232,5.74298,5.74199,5.74283,16000000.0
2005-05-06 09:52:00,5.74293,5.7438,5.74217,5.74262,16000000.0
2005-05-06 09:53:00,5.74257,5.74257,5.74112,5.74112,15000000.0
2005-05-06 09:54:00,5.74237,5.74237,5.74059,5.74059,15000000.0
2005-05-06 09:55:00,5.74192,5.74211,5.74125,5.74125,15000000.0
2005-05-06 09:56:00,5.74158,5.7424,5.74137,5.74209,17000000.0
2005-05-06 09:57:00,5.74264,5.74264,5.74194,5.74194,12000000.0
2005-05-06 09:58:00,5.74212,5.74224,5.7415,5.74205,14000000.0
2005-05-06 09:59:00,5.742,5.74238,5.74144,5.74222,10000000.0
2005-05-06 10:00:00,5.74211,5.74211,5.74133,5.74211,11000000.0
2005-05-06 10:01:00,5.74168,5.74274,5.74133,5.74204,24000000.0
2005-05-06 10:02:00,5.74231,5.74271,5.74163,5.74216,14000000.0
2005-05-06 10:03:00,5.74261,5.74292,5.74208,5.74282,16000000.0
2005-05-06 10:04:00,5.7428,5.74341,5.74238,5.74249,10000000.0
2005-05-06 10:05:00,5.7434,5.7434,5.74236,5.74272,10000000.0
2005-05-06 10:06:00,5.74328,5.7434,5.74204,5.74252,9000000.0
2005-05-06 10:07:00,5.7419,5.743,5.74109,5.743,11000000.0
2005-05-06 10:08:00,5.74323,5.74325,5.74281,5.74281,9000000.0
2005-05-06 10:09:00,5.74325,5.74408,5.74322,5.74335,11000000.0
2005-05-06 10:10:00,5.74195,5.74226,5.74146,5.74146,15000000.0
2005-05-06 10:11:00,5.74206,5.74215,5.74152,5.74197,16000000.0
2005-05-06 10:12:00,5.7418,5.74289,5.74158,5.74158,19000000.0
2005-05-06 10:13:00,5.74197,5.74257,5.7415,5.74253,9000000.0
2005-05-06 10:14:00,5.7426,5.74277,5.74203,5.74277,11000000.0
2005-05-06 10:15:00,5.74261,5.74285,5.74169,5.74265,8000000.0
2005-05-06 10:16:00,5.74305,5.74355,5.74227,5.74355,17000000.0
2005-05-06 10:17:00,5.74392,5.74392,5.74196,5.74223,16000000.0
2005-05-06 10:18:00,5.74214,5.74302,5.74202,5.74243,16000000.0
2005-05-06 10:19:00,5.74276,5.74276,5.74155,5.74245,17000000.0
2005-05-06 10:20:00,5.74393,5.74408,5.74388,5.74392,16000000.0
2005-05-06 10:21:00,5.74375,5.74375,5.74109,5.74109,7000000.0
2005-05-06 10:22:00,5.74237,5.74243,5.74218,5.74243,10000000.0
2005-05-06 10:23:00,5.74355,5.74355,5.74225,5.74277,14000000.0
2005-05-06 10:24:00,5.74247,5.74259,5.74182,5.74241,13000000.0
2005-05-06 10:25:00,5.74255,5.74372,5.74255,5.74277,12000000.0
2005-05-06 10:26:00,5.74069,5.74299,5.74069,5.74247,11000000.0
2005-05-06 10:27:00,5.74379,5.74379,5.74206,5.74274,13000000.0
2005-05-06 10:28:00,5.74266,5.74341,5.74266,5.74332,13000000.0
2005-05-06 10:29:00,5.74395,5.74395,5.74081,5.74081,11000000.0
2005-05-06 10:30:00,5.7422,5.74366,5.7422,5.74366,9000000.0
2005-05-06 10:31:00,5.7434,5.7434,5.7421,5.74219,16000000.0
2005-05-06 10:32:00,5.74333,5.74356,5.74283,5.74342,9000000.0
2005-05-06 10:33:00,5.74417,5.74443,5.74406,5.74443,12000000.0
2005-05-06 10:34:00,5.74341,5.74341,5.74246,5.74259,11000000.0
2005-05-06 10:35:00,5.74356,5.7441,5.74323,5.74376,17000000.0
2005-05-06 10:36:00,5.74329,5.74389,5.74268,5.74389,10000000.0
2005-05-06 10:37:00,5.74321,5.74359,5.74239,5.74317,15000000.0
2005-05-06 10:38:00,5.74353,5.74357,5.74225,5.74328,17000000.0
2005-05-06 10:39:00,5.74346,5.74418,5.74346,5.74415,13000000.0
2005-05-06 10:40:00,5.74451,5.74471,5.74439,5.74439,10000000.0
2005-05-06 10:41:00,5.74445,5.74557,5.7427,5.74404,15000000.0
2005-05-06 10:42:00,5.74395,5.74456,5.74318,5.74318,12000000.0
2005-05-06 10:43:00,5.74311,5.74369,5.74258,5.74369,13000000.0
2005-05-06 10:44:00,5.74284,5.74284,5.74163,5.74163,12000000.0
2005-05-06 10:45:00,5.74122,5.74358,5.74122,5.74355,13000000.0
2005-05-06 10:46:00,5.74382,5.74397,5.74249,5.74249,13000000.0
2005-05-06 10:47:00,5.74354,5.74402,5.74354,5.74397,7000000.0
2005-05-06 10:48:00,5.74301,5.74398,5.74205,5.74272,12000000.0
2005-05-06 10:49:00,5.74153,5.74257,5.74153,5.74178,10000000.0
2005-05-06 10:50:00,5.74153,5.74153,5.73988,5.74074,14000000.0
2005-05-06 10:51:00,5.74153,5.74189,5.74068,5.74096,11000000.0
2005-05-06 10:52:00,5.74084,5.74159,5.74059,5.7415,20000000.0
2005-05-06 10:53:00,5.7415,5.74157,5.74045,5.74069,9000000.0
2005-05-06 10:54:00,5.74267,5.74385,5.74117,5.74176,18000000.0
2005-05-06 10:55:00,5.74127,5.74164,5.74091,5.74144,10000000.0
2005-05-06 10:56:00,5.74159,5.74159,5.74056,5.74126,11000000.0
2005-05-06 10:57:00,5.74132,5.74181,5.74092,5.74181,8000000.0
2005-05-06 10:58:00,5.74013,5.74107,5.73997,5.73997,10000000.0
2005-05-06 10:59:00,5.74063,5.74154,5.74037,5.74154,10000000.0
2005-05-06 11:00:00,5.74107,5.74181,5.74083,5.74181,15000000.0
2005-05-06 11:01:00,5.74162,5.74207,5.74111,5.74188,12000000.0
2005-05-06 11:02:00,5.74192,5.74199,5.74085,5.74099,8000000.0
2005-05-06 11:03:00,5.74085,5.74174,5.74042,5.74143,11000000.0
2005-05-06 11:04:00,5.74175,5.74288,5.74158,5.74288,15000000.0
2005-05-06 11:05:00,5.74284,5.74284,5.74124,5.74177,17000000.0
2005-05-06 11:06:00,5.74079,5.74224,5.74062,5.74173,12000000.0
2005-05-06 11:07:00,5.74124,5.74228,5.74122,5.74158,11000000.0
2005-05-06 11:08:00,5.74262,5.7427,5.74138,5.74213,22000000.0
2005-05-06 11:09:00,5.74185,5.74241,5.74067,5.74067,9000000.0
2005-05-06 11:10:00,5.74105,5.74232,5.74101,5.74232,16000000.0
2005-05-06 11:11:00,5.74265,5.74266,5.74186,5.74213,7000000.0
2005-05-06 11:12:00,5.74055,5.74173,5.74052,5.74122,15000000.0
2005-05-06 11:13:00,5.74169,5.74219,5.74078,5.7418,11000000.0
2005-05-06 11:14:00,5.74151,5.74298,5.74089,5.74298,18000000.0
2005-05-06 11:15:00,5.74203,5.74298,5.74166,5.74298,11000000.0
2005-05-06 11:16:00,5.74355,5.74378,5.74295,5.74344,13000000.0
2005-05-06 11:17:00,5.74257,5.74326,5.74178,5.74304,13000000.0
2005-05-06 11:18:00,5.74327,5.74327,5.74216,5.74216,9000000.0
2005-05-06 11:19:00,5.74214,5.74297,5.7418,5.74278,17000000.0
2005-05-06 11:20:00,5.74287,5.74336,5.74227,5.74291,14000000.0
2005-05-06 11:21:00,5.74301,5.74369,5.74301,5.74321,14000000.0
2005-05-06 11:22:00,5.74386,5.74427,5.74215,5.74276,22000000.0
2005-05-06 11:23:00,5.74235,5.74332,5.74226,5.74309,8000000.0
2005-05-06 11:24:00,5.74335,5.74394,5.74262,5.74288,18000000.0
2005-05-06 11:25:00,5.74437,5.74443,5.74317,5.74376,9000000.0
2005-05-06 11:26:00,5.74316,5.74378,5.74163,5.7436,15000000.0
2005-05-06 11:27:00,5.74365,5.74402,5.74339,5.74366,10000000.0
2005-05-06 11:28:00,5.74229,5.74379,5.74213,5.74289,13000000.0
2005-05-06 11:29:00,5.7428,5.74333,5.74234,5.74234,17000000.0
2005-05-06 11:30:00,5.7426,5.7437,5.7426,5.74303,13000000.0
2005-05-06 11:31:00,5.74299,5.74325,5.74252,5.74325,12000000.0
2005-05-06 11:32:00,5.74373,5.74424,5.74335,5.74366,20000000.0
2005-05-06 11:33:00,5.74328,5.74372,5.74258,5.74324,16000000.0
2005-05-06 11:34:00,5.74316,5.74377,5.74224,5.74374,13000000.0
2005-05-06 11:35:00,5.74376,5.74409,5.74302,5.74394,14000000.0
2005-05-06 11:36:00,5.74376,5.74377,5.74291,5.74316,11000000.0
2005-05-06 11:37:00,5.74219,5.74379,5.74219,5.74363,16000000.0
2005-05-06 11:38:00,5.74311,5.74337,5.74247,5.74337,8000000.0
2005-05-06 11:39:00,5.74286,5.74321,5.74183,5.74183,11000000.0
2005-05-06 11:40:00,5.74298,5.74329,5.74087,5.74237,12000000.0
2005-05-06 11:41:00,5.74287,5.74291,5.74172,5.7419,10000000.0
2005-05-06 11:42:00,5.74262,5.74262,5.74095,5.74095,10000000.0
2005-05-06 11:43:00,5.74108,5.7424,5.74046,5.74235,17000000.0
2005-05-06 11:44:00,5.74224,5.74224,5.74125,5.74147,15000000.0
2005-05-06 11:45:00,5.74206,5.74217,5.74069,5.74137,16000000.0
2005-05-06 11:46:00,5.74149,5.74264,5.74149,5.74155,7000000.0
2005-05-06 11:47:00,5.74254,5.7429,5.74229,5.7428,16000000.0
2005-05-06 11:48:00,5.74242,5.74242,5.74103,5.74109,13000000.0
2005-05-06 11:49:00,5.74219,5.74299,5.74185,5.74299,10000000.0
2005-05-06 11:50:00,5.74285,5.74325,5.74222,5.74259,12000000.0
2005-05-06 11:51:00,5.74281,5.74381,5.7419,5.7419,14000000.0
2005-05-06 11:52:00,5.74222,5.7435,5.74222,5.74253,18000000.0
2005-05-06 11:53:00,5.74221,5.74235,5.7412,5.74172,16000000.0
2005-05-06 11:54:00,5.74174,5.74195,5.74088,5.74131,8000000.0
2005-05-06 11:55:00,5.74048,5.74231,5.74048,5.74089,8000000.0
2005-05-06 11:56:00,5.74187,5.74223,5.74165,5.74223,8000000.0
2005-05-06 11:57:00,5.74183,5.74222,5.74096,5.74096,11000000.0
2005-05-06 11:58:00,5.74097,5.74229,5.74076,5.74229,14000000.0
2005-05-06 11:59:00,5.74194,5.74194,5.74016,5.74016,11000000.0
2005-05-06 12:00:00,5.74026,5.74129,5.73922,5.73936,15000000.0
2005-05-06 12:01:00,5.73868,5.73908,5.73754,5.73859,13000000.0
2005-05-06 12:02:00,5.73874,5.73874,5.73733,5.73796,15000000.0
2005-05-06 12:03:00,5.73783,5.7382,5.73717,5.73773,11000000.0
2005-05-06 12:04:00,5.73882,5.73995,5.73818,5.73818,9000000.0
2005-05-06 12:05:00,5.73772,5.73778,5.73681,5.73716,9000000.0
2005-05-06 12:06:00,5.73636,5.73776,5.73634,5.73776,15000000.0
2005-05-06 12:07:00,5.73734,5.73835,5.73703,5.73811,11000000.0
2005-05-06 12:08:00,5.73805,5.73881,5.73767,5.73881,8000000.0
2005-05-06 12:09:00,5.73858,5.7395,5.73858,5.739,18000000.0
2005-05-06 12:10:00,5.73838,5.73946,5.73838,5.73937,14000000.0
2005-05-06 12:11:00,5.73875,5.73993,5.73875,5.73993,9000000.0
2005-05-06 12:12:00,5.73981,5.73981,5.73832,5.7389,18000000.0
2005-05-06 12:13:00,5.73899,5.73967,5.73821,5.73863,12000000.0
2005-05-06 12:14:00,5.73884,5.73906,5.73805,5.73906,10000000.0
2005-05-06 12:15:00,5.7392,5.73925,5.73767,5.7383,8000000.0
2005-05-06 12:16:00,5.73863,5.73946,5.73806,5.73868,14000000.0
2005-05-06 12:17:00,5.73865,5.73906,5.73795,5.73906,13000000.0
2005-05-06 12:18:00,5.73919,5.73919,5.73795,5.73871,10000000.0
2005-05-06 12:19:00,5.73788,5.73859,5.73726,5.73812,11000000.0
2005-05-06 12:20:00,5.7395,5.7395,5.73865,5.73923,8000000.0
2005-05-06 12:21:00,5.73876,5.73976,5.73851,5.73926,20000000.0
2005-05-06 12:22:00,5.73759,5.73922,5.73759,5.73922,14000000.0
2005-05-06 12:23:00,5.73824,5.73826,5.73685,5.73685,11000000.0
2005-05-06 12:24:00,5.73759,5.73828,5.73677,5.73683,17000000.0
2005-05-06 12:25:00,5.73719,5.73892,5.7365,5.73654,12000000.0
2005-05-06 12:26:00,5.7368,5.73708,5.7359,5.73636,7000000.0
2005-05-06 12:27:00,5.73756,5.73756,5.73642,5.73686,7000000.0
2005-05-06 12:28:00,5.73714,5.73714,5.73618,5.73618,19000000.0
2005-05-06 12:29:00,5.73617,5.73678,5.73564,5.73627,12000000.0
2005-05-06 12:30:00,5.73687,5.73728,5.73616,5.73713,10000000.0
2005-05-06 12:31:00,5.73686,5.7372,5.73586,5.73688,12000000.0
2005-05-06 12:32:00,5.73546,5.73736,5.73546,5.73634,12000000.0
2005-05-06 12:33:00,5.73709,5.73709,5.7361,5.73703,15000000.0
2005-05-06 12:34:00,5.73823,5.73823,5.73681,5.73719,12000000.0
2005-05-06 12:35:00,5.73569,5.73705,5.73569,5.73705,12000000.0
2005-05-06 12:36:00,5.73689,5.7372,5.73535,5.73657,15000000.0
2005-05-06 12:37:00,5.73563,5.73634,5.73522,5.73623,8000000.0
2005-05-06 12:38:00,5.7367,5.73719,5.73654,5.73673,15000000.0
2005-05-06 12:39:00,5.73664,5.73735,5.73584,5.7371,14000000.0
2005-05-06 12:40:00,5.73729,5.73781,5.73581,5.73694,18000000.0
2005-05-06 12:41:00,5.73674,5.73723,5.73674,5.73684,11000000.0
2005-05-06 12:42:00,5.73657,5.73778,5.73655,5.73778,17000000.0
2005-05-06 12:43:00,5.73711,5.73711,5.73606,5.73707,11000000.0
2005-05-06 12:44:00,5.73755,5.73783,5.73705,5.73705,13000000.0
2005-05-06 12:45:00,5.73818,5.73834,5.73714,5.7378,10000000.0
2005-05-06 12:46:00,5.73846,5.73874,5.73778,5.73799,20000000.0
2005-05-06 12:47:00,5.73769,5.73815,5.7371,5.7371,10000000.0
2005-05-06 12:48:00,5.73749,5.7383,5.73712,5.7383,10000000.0
2005-05-06 12:49:00,5.73725,5.73798,5.73698,5.73755,15000000.0
2005-05-06 12:50:00,5.73756,5.73812,5.73683,5.73782,14000000.0
2005-05-06 12:51:00,5.73655,5.7372,5.73582,5.73683,14000000.0
2005-05-06 12:52:00,5.73736,5.73806,5.73704,5.73772,9000000.0
2005-05-06 12:53:00,5.73714,5.73866,5.73714,5.73816,9000000.0
2005-05-06 12:54:00,5.73818,5.73854,5.73729,5.73729,20000000.0
2005-05-06 12:55:00,5.738,5.73844,5.73742,5.73844,12000000.0
2005-05-06 12:56:00,5.73805,5.73889,5.73805,5.73826,7000000.0
2005-05-06 12:57:00,5.7394,5.7394,5.73716,5.73735,13000000.0
2005-05-06 12:58:00,5.73764,5.73825,5.73749,5.73793,16000000.0
2005-05-06 12:59:00,5.73763,5.73893,5.73746,5.73863,14000000.0
2005-05-06 13:00:00,5.7382,5.73855,5.73764,5.73818,12000000.0
2005-05-06 13:01:00,5.73718,5.73827,5.73704,5.73757,17000000.0
2005-05-06 13:02:00,5.73818,5.73818,5.73709,5.7377,10000000.0
2005-05-06 13:03:00,5.73829,5.73873,5.73746,5.73825,22000000.0
2005-05-06 13:04:00,5.73829,5.73927,5.73829,5.73927,20000000.0
2005-05-06 13:05:00,5.739,5.739,5.73797,5.73858,14000000.0
2005-05-06 13:06:00,5.7393,5.73946,5.73901,5.73935,17000000.0
2005-05-06 13:07:00,5.73755,5.7379,5.73729,5.73734,22000000.0
2005-05-06 13:08:00,5.73717,5.73811,5.73717,5.73737,12000000.0
2005-05-06 13:09:00,5.73666,5.73852,5.73666,5.73746,12000000.0
2005-05-06 13:10:00,5.73725,5.73815,5.73704,5.73748,20000000.0
2005-05-06 13:11:00,5.73805,5.73898,5.73757,5.73759,12000000.0
2005-05-06 13:12:00,5.73821,5.73983,5.73785,5.73983,16000000.0
2005-05-06 13:13:00,5.73888,5.73992,5.73861,5.73861,14000000.0
2005-05-06 13:14:00,5.73903,5.7391,5.73732,5.73867,17000000.0
2005-05-06 13:15:00,5.73966,5.74012,5.73891,5.73891,7000000.0
2005-05-06 13:16:00,5.73995,5.74042,5.73983,5.73993,9000000.0
2005-05-06 13:17:00,5.74048,5.74048,5.73878,5.73907,15000000.0
2005-05-06 13:18:00,5.74011,5.74041,5.73938,5.7395,17000000.0
2005-05-06 13:19:00,5.73981,5.74078,5.73943,5.7404,15000000.0
2005-05-06 13:20:00,5.73973,5.74107,5.73973,5.7401,12000000.0
2005-05-06 13:21:00,5.73836,5.74057,5.73836,5.74036,24000000.0
2005-05-06 13:22:00,5.74104,5.74115,5.74007,5.74007,12000000.0
2005-05-06 13:23:00,5.74046,5.74141,5.73997,5.74016,12000000.0
2005-05-06 13:24:00,5.74181,5.74181,5.74047,5.74083,18000000.0
2005-05-06 13:25:00,5.73984,5.74104,5.73982,5.74084,12000000.0
2005-05-06 13:26:00,5.74035,5.74054,5.73865,5.74015,12000000.0
2005-05-06 13:27:00,5.73984,5.74016,5.73911,5.73943,9000000.0
2005-05-06 13:28:00,5.73964,5.74107,5.73911,5.74107,15000000.0
2005-05-06 13:29:00,5.73947,5.74019,5.7392,5.7392,14000000.0
2005-05-06 13:30:00,5.73979,5.74004,5.73916,5.73968,11000000.0
2005-05-06 13:31:00,5.73918,5.73927,5.73846,5.73846,11000000.0
2005-05-06 13:32:00,5.73857,5.73881,5.7379,5.73844,8000000.0
2005-05-06 13:33:00,5.73841,5.73958,5.73811,5.73871,14000000.0
2005-05-06 13:34:00,5.7397,5.73988,5.7382,5.7382,11000000.0
2005-05-06 13:35:00,5.73808,5.73995,5.73808,5.73941,16000000.0
2005-05-06 13:36:00,5.73912,5.73973,5.73865,5.73973,8000000.0
2005-05-06 13:37:00,5.73965,5.74043,5.73891,5.74043,17000000.0
2005-05-06 13:38:00,5.73918,5.74009,5.73846,5.73846,14000000.0
2005-05-06 13:39:00,5.73942,5.73994,5.73866,5.73994,10000000.0
2005-05-06 13:40:00,5.73851,5.74248,5.73734,5.74248,8000000.0
2005-05-06 13:41:00,5.74084,5.74084,5.73698,5.73698,11000000.0
2005-05-06 13:42:00,5.73719,5.73883,5.73719,5.73883,14000000.0
2005-05-06 13:43:00,5.7378,5.73825,5.73715,5.73825,11000000.0
2005-05-06 13:44:00,5.73789,5.73897,5.73789,5.73858,11000000.0
2005-05-06 13:45:00,5.73935,5.74059,5.7392,5.74054,14000000.0
2005-05-06 13:46:00,5.73972,5.74034,5.7393,5.74034,11000000.0
2005-05-06 13:47:00,5.74045,5.74146,5.74022,5.74088,13000000.0
2005-05-06 13:48:00,5.73912,5.74123,5.73902,5.74082,14000000.0
2005-05-06 13:49:00,5.73983,5.74096,5.73969,5.74063,12000000.0
2005-05-06 13:50:00,5.74098,5.74114,5.74041,5.74094,16000000.0
2005-05-06 13:51:00,5.74041,5.74137,5.73977,5.74105,14000000.0
2005-05-06 13:52:00,5.74143,5.74164,5.74062,5.74115,10000000.0
2005-05-06 13:53:00,5.74123,5.74232,5.74118,5.74231,10000000.0
2005-05-06 13:54:00,5.74205,5.74205,5.74092,5.74131,8000000.0
2005-05-06 13:55:00,5.7417,5.74208,5.74055,5.74118,13000000.0
2005-05-06 13:56:00,5.74019,5.74138,5.74019,5.74063,17000000.0
2005-05-06 13:57:00,5.73983,5.74166,5.73983,5.7408,13000000.0
2005-05-06 13:58:00,5.74081,5.74123,5.74028,5.74094,7000000.0
2005-05-06 13:59:00,5.74075,5.74153,5.74056,5.74102,9000000.0
2005-05-06 14:00:00,5.74201,5.7425,5.74136,5.74176,7000000.0
2005-05-06 14:01:00,5.74116,5.74233,5.73978,5.74233,11000000.0
2005-05-06 14:02:00,5.74258,5.74304,5.74212,5.74299,19000000.0
2005-05-06 14:03:00,5.74252,5.74328,5.74159,5.74228,13000000.0
2005-05-06 14:04:00,5.74303,5.74305,5.7418,5.74207,22000000.0
2005-05-06 14:05:00,5.74271,5.74271,5.74088,5.7426,17000000.0
2005-05-06 14:06:00,5.74173,5.74173,5.74026,5.74039,11000000.0
2005-05-06 14:07:00,5.74135,5.74135,5.74049,5.74105,9000000.0
2005-05-06 14:08:00,5.74181,5.74213,5.74078,5.74185,11000000.0
2005-05-06 14:09:00,5.74175,5.74207,5.7404,5.74204,12000000.0
2005-05-06 14:10:00,5.74166,5.74184,5.74074,5.74162,13000000.0
2005-05-06 14:11:00,5.74187,5.74222,5.74092,5.74201,14000000.0
2005-05-06 14:12:00,5.74152,5.74164,5.74039,5.74039,11000000.0
2005-05-06 14:13:00,5.74105,5.74186,5.74102,5.74124,11000000.0
2005-05-06 14:14:00,5.74239,5.74272,5.74179,5.74202,7000000.0
2005-05-06 14:15:00,5.7423,5.74343,5.74166,5.74292,14000000.0
2005-05-06 14:16:00,5.74309,5.74309,5.7417,5.74264,13000000.0
2005-05-06 14:17:00,5.7423,5.74253,5.74035,5.74173,22000000.0
2005-05-06 14:18:00,5.74008,5.74204,5.74008,5.74195,15000000.0
2005-05-06 14:19:00,5.74124,5.7413,5.73995,5.74063,12000000.0
2005-05-06 14:20:00,5.74002,5.74051,5.73977,5.74047,7000000.0
2005-05-06 14:21:00,5.73999,5.74045,5.73895,5.73956,13000000.0
2005-05-06 14:22:00,5.7393,5.7396,5.73844,5.73915,8000000.0
2005-05-06 14:23:00,5.74006,5.74093,5.7397,5.74089,11000000.0
2005-05-06 14:24:00,5.74128,5.74393,5.74088,5.74393,13000000.0
2005-05-06 14:25:00,5.74524,5.74569,5.74428,5.74481,15000000.0
2005-05-06 14:26:00,5.74465,5.74465,5.74213,5.74267,8000000.0
2005-05-06 14:27:00,5.74264,5.74338,5.74235,5.74264,10000000.0
2005-05-06 14:28:00,5.74279,5.74352,5.74225,5.7427,11000000.0
2005-05-06 14:29:00,5.74359,5.74359,5.74193,5.74223,21000000.0
2005-05-06 14:30:00,5.74121,5.7602,5.74121,5.7602,11000000.0
2005-05-06 14:31:00,5.76081,5.76238,5.75939,5.76145,17000000.0
2005-05-06 14:32:00,5.76301,5.76637,5.76153,5.76637,15000000.0
2005-05-06 14:33:00,5.76914,5.77203,5.76849,5.77203,8000000.0
2005-05-06 14:34:00,5.77402,5.77668,5.77341,5.77668,9000000.0
2005-05-06 14:35:00,5.77777,5.77777,5.77457,5.77457,11000000.0
2005-05-06 14:36:00,5.77409,5.77576,5.77341,5.77371,15000000.0
2005-05-06 14:37:00,5.77336,5.77341,5.77285,5.77311,8000000.0
2005-05-06 14:38:00,5.77309,5.77309,5.77164,5.77225,10000000.0
2005-05-06 14:39:00,5.77392,5.77392,5.77131,5.77284,19000000.0
2005-05-06 14:40:00,5.77305,5.77509,5.77291,5.7739,15000000.0
2005-05-06 14:41:00,5.77326,5.77562,5.77289,5.77562,15000000.0
2005-05-06 14:42:00,5.77638,5.77747,5.77539,5.77646,17000000.0
2005-05-06 14:43:00,5.7765,5.77678,5.77342,5.77342,15000000.0
2005-05-06 14:44:00,5.77368,5.77682,5.77321,5.77682,15000000.0
2005-05-06 14:45:00,5.77712,5.77899,5.77689,5.77713,9000000.0
2005-05-06 14:46:00,5.77749,5.77851,5.77479,5.77851,11000000.0
2005-05-06 14:47:00,5.77931,5.77999,5.77822,5.77971,12000000.0
2005-05-06 14:48:00,5.78105,5.78251,5.7803,5.78147,12000000.0
2005-05-06 14:49:00,5.78048,5.78073,5.77896,5.7798,12000000.0
2005-05-06 14:50:00,5.7786,5.77906,5.77675,5.77769,15000000.0
2005-05-06 14:51:00,5.77659,5.77768,5.77569,5.77569,10000000.0
2005-05-06 14:52:00,5.77724,5.77728,5.77613,5.777,13000000.0
2005-05-06 14:53:00,5.77622,5.77712,5.77534,5.77601,13000000.0
2005-05-06 14:54:00,5.7761,5.77849,5.77573,5.77849,9000000.0
2005-05-06 14:55:00,5.77793,5.7792,5.77769,5.77879,16000000.0
2005-05-06 14:56:00,5.7792,5.7792,5.77744,5.77811,15000000.0
2005-05-06 14:57:00,5.77836,5.77903,5.77588,5.77817,15000000.0
2005-05-06 14:58:00,5.77681,5.77958,5.77681,5.7795,11000000.0
2005-05-06 14:59:00,5.77956,5.78168,5.77862,5.7814,14000000.0
2005-05-06 15:00:00,5.78182,5.78182,5.77903,5.78032,18000000.0
2005-05-06 15:01:00,5.78187,5.78347,5.7816,5.78236,12000000.0
2005-05-06 15:02:00,5.78427,5.78471,5.78334,5.78458,7000000.0
2005-05-06 15:03:00,5.78385,5.78385,5.78061,5.78293,18000000.0
2005-05-06 15:04:00,5.78248,5.78313,5.78205,5.78205,21000000.0
2005-05-06 15:05:00,5.78285,5.78285,5.78058,5.78092,13000000.0
2005-05-06 15:06:00,5.78052,5.78189,5.77927,5.78173,14000000.0
2005-05-06 15:07:00,5.78162,5.78307,5.78045,5.78307,22000000.0
2005-05-06 15:08:00,5.78176,5.7827,5.7806,5.78186,10000000.0
2005-05-06 15:09:00,5.78139,5.7829,5.78046,5.7829,9000000.0
2005-05-06 15:10:00,5.78319,5.78365,5.78179,5.78286,14000000.0
2005-05-06 15:11:00,5.78372,5.78372,5.78121,5.78133,12000000.0
2005-05-06 15:12:00,5.78253,5.78255,5.78086,5.78234,13000000.0
2005-05-06 15:13:00,5.78313,5.78313,5.78117,5.78202,12000000.0
2005-05-06 15:14:00,5.78286,5.78387,5.78252,5.78387,10000000.0
2005-05-06 15:15:00,5.78451,5.78553,5.78331,5.78521,16000000.0
2005-05-06 15:16:00,5.78657,5.78859,5.7853,5.78859,15000000.0
2005-05-06 15:17:00,5.7885,5.78888,5.78718,5.78782,14000000.0
2005-05-06 15:18:00,5.78866,5.79001,5.78785,5.78996,12000000.0
2005-05-06 15:19:00,5.79028,5.79079,5.7889,5.7892,11000000.0
2005-05-06 15:20:00,5.79019,5.79082,5.78978,5.79009,14000000.0
2005-05-06 15:21:00,5.78856,5.79022,5.78842,5.78932,14000000.0
2005-05-06 15:22:00,5.78798,5.78844,5.78694,5.78844,10000000.0
2005-05-06 15:23:00,5.78863,5.78867,5.78676,5.78762,11000000.0
2005-05-06 15:24:00,5.78766,5.78766,5.78602,5.78668,10000000.0
2005-05-06 15:25:00,5.78663,5.78709,5.78531,5.7856,16000000.0
2005-05-06 15:26:00,5.78618,5.7863,5.78408,5.7863,15000000.0
2005-05-06 15:27:00,5.78582,5.78582,5.78394,5.78559,10000000.0
2005-05-06 15:28:00,5.78662,5.78662,5.78476,5.78492,11000000.0
2005-05-06 15:29:00,5.78574,5.78589,5.78391,5.78554,19000000.0
2005-05-06 15:30:00,5.78612,5.78612,5.78521,5.78591,10000000.0
2005-05-06 15:31:00,5.78617,5.78617,5.7849,5.78575,14000000.0
2005-05-06 15:32:00,5.78514,5.78549,5.78415,5.78502,12000000.0
2005-05-06 15:33:00,5.78502,5.78728,5.78447,5.78715,20000000.0
2005-05-06 15:34:00,5.78837,5.78861,5.7878,5.78828,12000000.0
2005-05-06 15:35:00,5.78797,5.78846,5.78681,5.78726,12000000.0
2005-05-06 15:36:00,5.78707,5.78812,5.78665,5.78812,10000000.0
2005-05-06 15:37:00,5.78809,5.78838,5.78689,5.78689,10000000.0
2005-05-06 15:38:00,5.78846,5.78846,5.78455,5.78455,13000000.0
2005-05-06 15:39:00,5.78362,5.78476,5.78281,5.78393,7000000.0
2005-05-06 15:40:00,5.78304,5.78543,5.78304,5.78543,10000000.0
2005-05-06 15:41:00,5.78606,5.78622,5.78495,5.78566,9000000.0
2005-05-06 15:42:00,5.78578,5.7863,5.78512,5.78512,13000000.0
2005-05-06 15:43:00,5.78521,5.78624,5.78475,5.78489,16000000.0
2005-05-06 15:44:00,5.7846,5.7846,5.7827,5.7827,14000000.0
2005-05-06 15:45:00,5.78385,5.78492,5.78362,5.78487,15000000.0
2005-05-06 15:46:00,5.78563,5.78744,5.78529,5.7863,13000000.0
2005-05-06 15:47:00,5.78589,5.78701,5.78578,5.78586,9000000.0
2005-05-06 15:48:00,5.78562,5.78582,5.7846,5.78472,21000000.0
2005-05-06 15:49:00,5.78597,5.78825,5.78489,5.78749,23000000.0
2005-05-06 15:50:00,5.7883,5.78905,5.78758,5.78905,12000000.0
2005-05-06 15:51:00,5.78761,5.7885,5.78546,5.78715,19000000.0
2005-05-06 15:52:00,5.7884,5.78909,5.78754,5.78842,15000000.0
2005-05-06 15:53:00,5.78795,5.78909,5.78767,5.78909,14000000.0
2005-05-06 15:54:00,5.78826,5.78851,5.78726,5.78803,15000000.0
2005-05-06 15:55:00,5.78848,5.7899,5.78848,5.78897,12000000.0
2005-05-06 15:56:00,5.78888,5.78979,5.78888,5.7896,18000000.0
2005-05-06 15:57:00,5.78851,5.78851,5.78673,5.78736,10000000.0
2005-05-06 15:58:00,5.78668,5.78732,5.78558,5.78732,22000000.0
2005-05-06 15:59:00,5.78734,5.78734,5.78631,5.78715,12000000.0
2005-05-06 16:00:00,5.78781,5.78895,5.78732,5.78732,12000000.0
2005-05-06 16:01:00,5.78705,5.78727,5.78593,5.78727,12000000.0
2005-05-06 16:02:00,5.78704,5.78739,5.78616,5.78715,13000000.0
2005-05-06 16:03:00,5.78697,5.78738,5.78651,5.78721,13000000.0
2005-05-06 16:04:00,5.78689,5.78774,5.78662,5.78716,11000000.0
2005-05-06 16:05:00,5.78735,5.78865,5.78735,5.78804,9000000.0
2005-05-06 16:06:00,5.78805,5.78818,5.78664,5.78681,14000000.0
2005-05-06 16:07:00,5.78745,5.78789,5.78685,5.78712,15000000.0
2005-05-06 16:08:00,5.78784,5.78892,5.78727,5.78884,15000000.0
2005-05-06 16:09:00,5.78815,5.78956,5.78815,5.78942,17000000.0
2005-05-06 16:10:00,5.78885,5.78885,5.7872,5.78791,14000000.0
2005-05-06 16:11:00,5.78816,5.78928,5.78763,5.78844,9000000.0
2005-05-06 16:12:00,5.78865,5.78941,5.78808,5.78836,15000000.0
2005-05-06 16:13:00,5.78762,5.78897,5.78709,5.78826,14000000.0
2005-05-06 16:14:00,5.78698,5.78794,5.78636,5.78651,12000000.0
2005-05-06 16:15:00,5.78639,5.78691,5.78405,5.78405,14000000.0
2005-05-06 16:16:00,5.78386,5.78603,5.78386,5.78501,13000000.0
2005-05-06 16:17:00,5.78552,5.78685,5.78403,5.78403,18000000.0
2005-05-06 16:18:00,5.78327,5.78557,5.78327,5.78376,13000000.0
2005-05-06 16:19:00,5.78301,5.78375,5.78191,5.78191,8000000.0
2005-05-06 16:20:00,5.78263,5.78423,5.78245,5.78301,13000000.0
2005-05-06 16:21:00,5.78231,5.78281,5.78082,5.78093,12000000.0
2005-05-06 16:22:00,5.78041,5.78133,5.77996,5.77999,11000000.0
2005-05-06 16:23:00,5.78056,5.78431,5.78046,5.78256,14000000.0
2005-05-06 16:24:00,5.78282,5.7842,5.78232,5.7835,15000000.0
2005-05-06 16:25:00,5.78426,5.78482,5.78336,5.78482,11000000.0
2005-05-06 16:26:00,5.78407,5.78538,5.78407,5.78468,8000000.0
2005-05-06 16:27:00,5.78534,5.78559,5.7837,5.78467,10000000.0
2005-05-06 16:28:00,5.7847,5.78483,5.78276,5.78276,15000000.0
2005-05-06 16:29:00,5.78278,5.78378,5.78278,5.78378,7000000.0
2005-05-06 16:30:00,5.78439,5.78571,5.78432,5.78542,16000000.0
2005-05-06 16:31:00,5.7849,5.78632,5.7849,5.78585,14000000.0
2005-05-06 16:32:00,5.78516,5.78566,5.78507,5.78557,7000000.0
2005-05-06 16:33:00,5.78545,5.78665,5.78532,5.78551,8000000.0
2005-05-06 16:34:00,5.78622,5.78798,5.78622,5.78798,8000000.0
2005-05-06 16:35:00,5.78823,5.78851,5.78747,5.78837,9000000.0
2005-05-06 16:36:00,5.78778,5.78888,5.78763,5.78853,13000000.0
2005-05-06 16:37:00,5.78798,5.78813,5.7863,5.78669,18000000.0
2005-05-06 16:38:00,5.78593,5.78728,5.7859,5.78728,18000000.0
2005-05-06 16:39:00,5.78683,5.78763,5.78561,5.78561,20000000.0
2005-05-06 16:40:00,5.78718,5.7877,5.78683,5.78712,13000000.0
2005-05-06 16:41:00,5.78735,5.78735,5.78612,5.78689,20000000.0
2005-05-06 16:42:00,5.78648,5.78732,5.78605,5.78605,18000000.0
2005-05-06 16:43:00,5.78746,5.7878,5.78704,5.78772,15000000.0
2005-05-06 16:44:00,5.78826,5.78848,5.78649,5.78782,20000000.0
2005-05-06 16:45:00,5.78889,5.78943,5.78784,5.78795,13000000.0
2005-05-06 16:46:00,5.78792,5.78792,5.7866,5.78735,15000000.0
2005-05-06 16:47:00,5.78721,5.78734,5.78684,5.78729,8000000.0
2005-05-06 16:48:00,5.78653,5.78675,5.784,5.78642,11000000.0
2005-05-06 16:49:00,5.78521,5.78556,5.78382,5.78488,12000000.0
2005-05-06 16:50:00,5.78598,5.78643,5.7852,5.78643,15000000.0
2005-05-06 16:51:00,5.78635,5.78637,5.78501,5.78559,18000000.0
2005-05-06 16:52:00,5.78629,5.78701,5.78527,5.78572,14000000.0
2005-05-06 16:53:00,5.78713,5.78782,5.78579,5.78699,8000000.0
2005-05-06 16:54:00,5.78679,5.78706,5.78596,5.7862,11000000.0
2005-05-06 16:55:00,5.78558,5.78663,5.78469,5.78514,12000000.0
2005-05-06 16:56:00,5.78393,5.78532,5.78393,5.78511,10000000.0
2005-05-06 16:57:00,5.78511,5.78524,5.78425,5.78449,8000000.0
2005-05-06 16:58:00,5.78613,5.78648,5.78476,5.78572,9000000.0
2005-05-06 16:59:00,5.78608,5.78705,5.78581,5.78705,13000000.0
2005-05-06 17:00:00,5.78739,5.78978,5.78739,5.78978,11000000.0
2005-05-06 17:01:00,5.79133,5.79693,5.79121,5.79693,12000000.0
2005-05-06 17:02:00,5.7992,5.80038,5.7992,5.79991,10000000.0
2005-05-06 17:03:00,5.80026,5.80242,5.79995,5.80125,16000000.0
2005-05-06 17:04:00,5.80098,5.80098,5.79943,5.79949,13000000.0
2005-05-06 17:05:00,5.79926,5.79991,5.79843,5.79902,16000000.0
2005-05-06 17:06:00,5.79862,5.79888,5.79775,5.79839,12000000.0
2005-05-06 17:07:00,5.79881,5.79881,5.79808,5.79829,8000000.0
2005-05-06 17:08:00,5.79801,5.79839,5.79685,5.79829,21000000.0
2005-05-06 17:09:00,5.79814,5.79814,5.79659,5.79784,16000000.0
2005-05-06 17:10:00,5.79734,5.79748,5.79661,5.79699,11000000.0
2005-05-06 17:11:00,5.79614,5.79715,5.7959,5.79715,11000000.0
2005-05-06 17:12:00,5.79821,5.79821,5.79685,5.79728,9000000.0
2005-05-06 17:13:00,5.79886,5.79886,5.79738,5.79791,9000000.0
2005-05-06 17:14:00,5.79848,5.79891,5.79796,5.79891,17000000.0
2005-05-06 17:15:00,5.79846,5.79857,5.79697,5.79797,11000000.0
2005-05-06 17:16:00,5.79649,5.79772,5.79644,5.79669,15000000.0
2005-05-06 17:17:00,5.79835,5.79887,5.7978,5.79887,13000000.0
2005-05-06 17:18:00,5.79863,5.7997,5.79859,5.79934,15000000.0
2005-05-06 17:19:00,5.7985,5.80113,5.79819,5.80113,17000000.0
2005-05-06 17:20:00,5.80076,5.80244,5.80076,5.80141,12000000.0
2005-05-06 17:21:00,5.80048,5.80087,5.80004,5.80013,7000000.0
2005-05-06 17:22:00,5.80011,5.80051,5.79942,5.79992,14000000.0
2005-05-06 17:23:00,5.80137,5.8018,5.80055,5.8015,13000000.0
2005-05-06 17:24:00,5.80088,5.80167,5.80076,5.80082,9000000.0
2005-05-06 17:25:00,5.79992,5.79992,5.79922,5.79929,11000000.0
2005-05-06 17:26:00,5.79891,5.8003,5.79804,5.8003,16000000.0
2005-05-06 17:27:00,5.80044,5.80344,5.80025,5.80344,9000000.0
2005-05-06 17:28:00,5.8024,5.80383,5.8024,5.80383,15000000.0
2005-05-06 17:29:00,5.80319,5.80321,5.80063,5.80063,11000000.0
2005-05-06 17:30:00,5.79939,5.80081,5.79908,5.7991,19000000.0
2005-05-06 17:31:00,5.79891,5.79974,5.79891,5.79919,11000000.0
2005-05-06 17:32:00,5.79992,5.80021,5.7993,5.79988,9000000.0
2005-05-06 17:33:00,5.79971,5.79971,5.79782,5.79782,10000000.0
2005-05-06 17:34:00,5.79896,5.7999,5.79822,5.7999,14000000.0
2005-05-06 17:35:00,5.80033,5.80033,5.79819,5.79955,13000000.0
2005-05-06 17:36:00,5.79884,5.79965,5.79809,5.79952,11000000.0
2005-05-06 17:37:00,5.79897,5.79975,5.79819,5.79888,15000000.0
2005-05-06 17:38:00,5.7991,5.79911,5.79635,5.79739,17000000.0
2005-05-06 17:39:00,5.79756,5.79756,5.7967,5.7971,8000000.0
2005-05-06 17:40:00,5.79761,5.79761,5.7952,5.7952,12000000.0
2005-05-06 17:41:00,5.79457,5.79541,5.79412,5.79445,21000000.0
2005-05-06 17:42:00,5.79639,5.79703,5.79553,5.79623,13000000.0
2005-05-06 17:43:00,5.796,5.79649,5.79552,5.79607,11000000.0
2005-05-06 17:44:00,5.7963,5.79713,5.79549,5.79652,19000000.0
2005-05-06 17:45:00,5.79619,5.79708,5.79619,5.79708,10000000.0
2005-05-06 17:46:00,5.7964,5.79673,5.79524,5.7961,13000000.0
2005-05-06 17:47:00,5.79561,5.79855,5.79525,5.79855,9000000.0
2005-05-06 17:48:00,5.79759,5.79837,5.79472,5.79472,14000000.0
2005-05-06 17:49:00,5.79445,5.79461,5.79377,5.79413,14000000.0
2005-05-06 17:50:00,5.79338,5.79789,5.79315,5.79506,17000000.0
2005-05-06 17:51:00,5.79375,5.79573,5.79368,5.79427,13000000.0
2005-05-06 17:52:00,5.79359,5.79413,5.79333,5.7938,24000000.0
2005-05-06 17:53:00,5.79494,5.79642,5.79451,5.79506,16000000.0
2005-05-06 17:54:00,5.79553,5.79639,5.79525,5.79639,16000000.0
2005-05-06 17:55:00,5.79781,5.79874,5.79642,5.79804,13000000.0
2005-05-06 17:56:00,5.79923,5.79923,5.7959,5.79631,15000000.0
2005-05-06 17:57:00,5.79663,5.79663,5.79561,5.79602,10000000.0
2005-05-06 17:58:00,5.7949,5.79569,5.79456,5.79533,15000000.0
2005-05-06 17:59:00,5.79967,5.79967,5.79507,5.79507,13000000.0
2005-05-06 18:00:00,5.79526,5.7961,5.79445,5.79537,7000000.0
2005-05-06 18:01:00,5.79465,5.79465,5.79252,5.79372,18000000.0
2005-05-06 18:02:00,5.79401,5.79521,5.79341,5.79387,17000000.0
2005-05-06 18:03:00,5.79477,5.79794,5.79276,5.79276,16000000.0
2005-05-06 18:04:00,5.79227,5.7924,5.79141,5.79141,14000000.0
2005-05-06 18:05:00,5.792,5.79312,5.79146,5.79172,13000000.0
2005-05-06 18:06:00,5.79278,5.79334,5.79199,5.79226,18000000.0
2005-05-06 18:07:00,5.79303,5.79504,5.79303,5.79409,12000000.0
2005-05-06 18:08:00,5.79281,5.79381,5.79252,5.79381,18000000.0
2005-05-06 18:09:00,5.79188,5.79242,5.79072,5.79218,12000000.0
2005-05-06 18:10:00,5.79064,5.79097,5.7903,5.79033,13000000.0
2005-05-06 18:11:00,5.7898,5.7898,5.78874,5.7895,10000000.0
2005-05-06 18:12:00,5.7902,5.79056,5.78993,5.79049,11000000.0
2005-05-06 18:13:00,5.79076,5.7933,5.78971,5.79084,14000000.0
2005-05-06 18:14:00,5.79157,5.79337,5.78968,5.78968,10000000.0
2005-05-06 18:15:00,5.79065,5.79202,5.79052,5.79111,10000000.0
2005-05-06 18:16:00,5.79123,5.7921,5.79105,5.79105,9000000.0
2005-05-06 18:17:00,5.79124,5.79157,5.79092,5.79092,18000000.0
2005-05-06 18:18:00,5.7904,5.79121,5.78974,5.79051,14000000.0
2005-05-06 18:19:00,5.7906,5.79102,5.79008,5.7901,10000000.0
2005-05-06 18:20:00,5.79042,5.7924,5.79042,5.79111,15000000.0
2005-05-06 18:21:00,5.79077,5.79196,5.78894,5.78909,18000000.0
2005-05-06 18:22:00,5.7903,5.79115,5.78933,5.78941,14000000.0
2005-05-06 18:23:00,5.78869,5.79058,5.78869,5.79021,7000000.0
2005-05-06 18:24:00,5.79013,5.7909,5.79004,5.79085,9000000.0
2005-05-06 18:25:00,5.78997,5.79088,5.78962,5.79081,13000000.0
2005-05-06 18:26:00,5.79104,5.79269,5.79082,5.79257,16000000.0
2005-05-06 18:27:00,5.79273,5.79357,5.79248,5.79321,14000000.0
2005-05-06 18:28:00,5.79292,5.79292,5.79127,5.79212,13000000.0
2005-05-06 18:29:00,5.79208,5.79274,5.79165,5.79262,11000000.0
2005-05-06 18:30:00,5.79261,5.79277,5.7912,5.79182,16000000.0
2005-05-06 18:31:00,5.79163,5.79194,5.79052,5.79194,12000000.0
2005-05-06 18:32:00,5.79162,5.79213,5.79145,5.79213,11000000.0
2005-05-06 18:33:00,5.79178,5.79263,5.79178,5.79237,13000000.0
2005-05-06 18:34:00,5.79137,5.79283,5.79137,5.79235,13000000.0
2005-05-06 18:35:00,5.79167,5.79281,5.79167,5.79278,18000000.0
2005-05-06 18:36:00,5.79295,5.79295,5.79157,5.79264,18000000.0
2005-05-06 18:37:00,5.79324,5.79451,5.79324,5.79448,18000000.0
2005-05-06 18:38:00,5.7945,5.79452,5.7936,5.79404,11000000.0
2005-05-06 18:39:00,5.79304,5.79399,5.79304,5.79325,11000000.0
2005-05-06 18:40:00,5.79339,5.79439,5.79339,5.79377,14000000.0
2005-05-06 18:41:00,5.79358,5.79371,5.79206,5.79206,16000000.0
2005-05-06 18:42:00,5.79278,5.79382,5.79278,5.79366,14000000.0
2005-05-06 18:43:00,5.79368,5.79368,5.79271,5.79361,10000000.0
2005-05-06 18:44:00,5.79355,5.79381,5.79171,5.79171,13000000.0
2005-05-06 18:45:00,5.79289,5.79331,5.79196,5.79223,13000000.0
2005-05-06 18:46:00,5.79267,5.79267,5.79001,5.79006,12000000.0
2005-05-06 18:47:00,5.79083,5.79129,5.79009,5.79099,14000000.0
2005-05-06 18:48:00,5.79123,5.7913,5.78991,5.79104,15000000.0
2005-05-06 18:49:00,5.79088,5.79146,5.79006,5.7913,12000000.0
2005-05-06 18:50:00,5.79115,5.79188,5.79112,5.79113,9000000.0
2005-05-06 18:51:00,5.79085,5.79165,5.79077,5.79119,17000000.0
2005-05-06 18:52:00,5.79083,5.79158,5.79083,5.79097,9000000.0
2005-05-06 18:53:00,5.79171,5.79171,5.79048,5.7913,14000000.0
2005-05-06 18:54:00,5.78958,5.79138,5.78958,5.78998,14000000.0
2005-05-06 18:55:00,5.79062,5.79062,5.78933,5.78949,10000000.0
2005-05-06 18:56:00,5.7903,5.79056,5.78921,5.78921,16000000.0
2005-05-06 18:57:00,5.79063,5.79063,5.78903,5.78903,17000000.0
2005-05-06 18:58:00,5.78913,5.79078,5.78913,5.79014,14000000.0
2005-05-06 18:59:00,5.78959,5.79101,5.78959,5.79072,14000000.0
2005-05-06 19:00:00,5.79119,5.7918,5.79117,5.79152,15000000.0
2005-05-06 19:01:00,5.79094,5.79209,5.79049,5.79209,15000000.0
2005-05-06 19:02:00,5.79233,5.79273,5.79119,5.79129,14000000.0
2005-05-06 19:03:00,5.79292,5.7932,5.79229,5.79247,14000000.0
2005-05-06 19:04:00,5.79185,5.79251,5.79141,5.79192,12000000.0
2005-05-06 19:05:00,5.79188,5.7922,5.79154,5.79202,15000000.0
2005-05-06 19:06:00,5.79189,5.79189,5.79121,5.79163,16000000.0
2005-05-06 19:07:00,5.79155,5.79191,5.79096,5.79113,20000000.0
2005-05-06 19:08:00,5.7914,5.79161,5.79103,5.79154,8000000.0
2005-05-06 19:09:00,5.79138,5.79211,5.7902,5.7916,17000000.0
2005-05-06 19:10:00,5.79207,5.79207,5.7897,5.79193,9000000.0
2005-05-06 19:11:00,5.79213,5.79213,5.7912,5.79183,16000000.0
2005-05-06 19:12:00,5.79182,5.79227,5.79133,5.79144,13000000.0
2005-05-06 19:13:00,5.79121,5.79151,5.79072,5.79118,10000000.0
2005-05-06 19:14:00,5.79143,5.79188,5.79101,5.79184,20000000.0
2005-05-06 19:15:00,5.79119,5.79146,5.78984,5.79146,12000000.0
2005-05-06 19:16:00,5.79201,5.79225,5.791,5.79127,8000000.0
2005-05-06 19:17:00,5.79144,5.79161,5.78963,5.79077,18000000.0
2005-05-06 19:18:00,5.79142,5.79203,5.79043,5.79203,11000000.0
2005-05-06 19:19:00,5.79194,5.79277,5.79082,5.79082,12000000.0
2005-05-06 19:20:00,5.79086,5.79195,5.79086,5.79195,14000000.0
2005-05-06 19:21:00,5.7914,5.79171,5.79037,5.79171,13000000.0
2005-05-06 19:22:00,5.79211,5.79268,5.79185,5.79185,12000000.0
2005-05-06 19:23:00,5.79139,5.79171,5.79034,5.79034,14000000.0
2005-05-06 19:24:00,5.7915,5.79167,5.79067,5.79067,19000000.0
2005-05-06 19:25:00,5.79084,5.79252,5.79084,5.79202,8000000.0
2005-05-06 19:26:00,5.79225,5.79295,5.79219,5.79276,7000000.0
2005-05-06 19:27:00,5.79203,5.79266,5.79132,5.79134,20000000.0
2005-05-06 19:28:00,5.7933,5.7933,5.79177,5.79254,17000000.0
2005-05-06 19:29:00,5.79335,5.79361,5.79301,5.79332,10000000.0
2005-05-06 19:30:00,5.79206,5.79301,5.79196,5.79196,15000000.0
2005-05-06 19:31:00,5.79302,5.79313,5.79241,5.79245,11000000.0
2005-05-06 19:32:00,5.79196,5.79201,5.79088,5.79152,9000000.0
2005-05-06 19:33:00,5.79095,5.79099,5.78989,5.78989,14000000.0
2005-05-06 19:34:00,5.79015,5.79208,5.79015,5.79146,17000000.0
2005-05-06 19:35:00,5.79132,5.79132,5.79038,5.79042,8000000.0
2005-05-06 19:36:00,5.79074,5.79183,5.79074,5.79086,15000000.0
2005-05-06 19:37:00,5.79064,5.79154,5.79064,5.79076,8000000.0
2005-05-06 19:38:00,5.79124,5.79208,5.79124,5.79171,15000000.0
2005-05-06 19:39:00,5.79163,5.79275,5.79163,5.79217,17000000.0
2005-05-06 19:40:00,5.79118,5.79311,5.79112,5.79311,16000000.0
2005-05-06 19:41:00,5.79202,5.7921,5.79076,5.79166,11000000.0
2005-05-06 19:42:00,5.79196,5.79229,5.79142,5.79171,15000000.0
2005-05-06 19:43:00,5.79075,5.79189,5.79061,5.79155,14000000.0
2005-05-06 19:44:00,5.79113,5.79141,5.79045,5.79108,14000000.0
2005-05-06 19:45:00,5.7908,5.79134,5.79027,5.79058,15000000.0
2005-05-06 19:46:00,5.79079,5.79254,5.79079,5.7918,15000000.0
2005-05-06 19:47:00,5.7915,5.79198,5.79085,5.7919,16000000.0
2005-05-06 19:48:00,5.79211,5.79239,5.79185,5.79225,16000000.0
2005-05-06 19:49:00,5.79198,5.79252,5.79191,5.79191,8000000.0
2005-05-06 19:50:00,5.79216,5.79305,5.79174,5.79297,9000000.0
2005-05-06 19:51:00,5.79247,5.79281,5.79207,5.79207,19000000.0
2005-05-06 19:52:00,5.79226,5.79278,5.79179,5.79197,11000000.0
2005-05-06 19:53:00,5.79192,5.79233,5.79092,5.79097,14000000.0
2005-05-06 19:54:00,5.79139,5.79271,5.79139,5.79271,18000000.0
2005-05-06 19:55:00,5.79214,5.79315,5.79214,5.79285,13000000.0
2005-05-06 19:56:00,5.79259,5.79328,5.79259,5.79279,10000000.0
2005-05-06 19:57:00,5.79268,5.79405,5.79224,5.79295,16000000.0
2005-05-06 19:58:00,5.79316,5.79416,5.79201,5.79352,15000000.0
2005-05-06 19:59:00,5.79263,5.79337,5.79233,5.79233,14000000.0
2005-05-06 20:00:00,5.79234,5.79353,5.79226,5.79338,11000000.0
2005-05-06 20:01:00,5.7929,5.79409,5.79274,5.79317,24000000.0
2005-05-06 20:02:00,5.79426,5.79426,5.79256,5.79256,11000000.0
2005-05-06 20:03:00,5.7924,5.79402,5.7924,5.7939,11000000.0
2005-05-06 20:04:00,5.79389,5.79561,5.79389,5.79561,10000000.0
2005-05-06 20:05:00,5.79574,5.79706,5.79565,5.79658,17000000.0
2005-05-06 20:06:00,5.79671,5.79696,5.79555,5.79555,10000000.0
2005-05-06 20:07:00,5.79535,5.79688,5.79535,5.79688,14000000.0
2005-05-06 20:08:00,5.7967,5.79721,5.79617,5.79647,13000000.0
2005-05-06 20:09:00,5.79734,5.79786,5.79661,5.79661,11000000.0
2005-05-06 20:10:00,5.79709,5.79712,5.7959,5.79679,11000000.0
2005-05-06 20:11:00,5.79692,5.79734,5.79634,5.79637,9000000.0
2005-05-06 20:12:00,5.79749,5.79768,5.79688,5.79718,16000000.0
2005-05-06 20:13:00,5.79715,5.79715,5.79656,5.79698,11000000.0
2005-05-06 20:14:00,5.7968,5.79784,5.79666,5.79726,19000000.0
2005-05-06 20:15:00,5.79698,5.7974,5.79624,5.7974,13000000.0
2005-05-06 20:16:00,5.79692,5.79727,5.79576,5.79681,15000000.0
2005-05-06 20:17:00,5.79763,5.79797,5.79704,5.79724,8000000.0
2005-05-06 20:18:00,5.79749,5.79854,5.79748,5.79854,14000000.0
2005-05-06 20:19:00,5.79751,5.79834,5.79708,5.79834,14000000.0
2005-05-06 20:20:00,5.79699,5.7976,5.79664,5.79758,12000000.0
2005-05-06 20:21:00,5.7975,5.79795,5.79724,5.79781,9000000.0
2005-05-06 20:22:00,5.7973,5.79855,5.7973,5.79779,17000000.0
2005-05-06 20:23:00,5.79734,5.79771,5.79647,5.79647,11000000.0
2005-05-06 20:24:00,5.79774,5.79813,5.7969,5.79771,16000000.0
2005-05-06 20:25:00,5.79819,5.79871,5.7979,5.79819,11000000.0
2005-05-06 20:26:00,5.797,5.79808,5.797,5.79772,8000000.0
2005-05-06 20:27:00,5.79833,5.79947,5.79824,5.79947,13000000.0
2005-05-06 20:28:00,5.79953,5.79958,5.79891,5.79958,15000000.0
2005-05-06 20:29:00,5.79952,5.79952,5.79803,5.79851,16000000.0
2005-05-06 20:30:00,5.79839,5.79872,5.79715,5.79758,8000000.0
2005-05-06 20:31:00,5.7988,5.79929,5.7978,5.79866,18000000.0
2005-05-06 20:32:00,5.79868,5.79936,5.79848,5.7992,7000000.0
2005-05-06 20:33:00,5.79961,5.79985,5.79879,5.79879,13000000.0
2005-05-06 20:34:00,5.79891,5.79942,5.79843,5.79885,13000000.0
2005-05-06 20:35:00,5.79805,5.79891,5.79773,5.79871,9000000.0
2005-05-06 20:36:00,5.79866,5.79873,5.79724,5.79804,17000000.0
2005-05-06 20:37:00,5.79833,5.79858,5.79795,5.79803,14000000.0
2005-05-06 20:38:00,5.79722,5.79816,5.79657,5.79803,16000000.0
2005-05-06 20:39:00,5.798,5.79802,5.79724,5.79793,14000000.0
2005-05-06 20:40:00,5.79803,5.79843,5.79738,5.79821,17000000.0
2005-05-06 20:41:00,5.79823,5.7985,5.79764,5.79774,16000000.0
2005-05-06 20:42:00,5.79776,5.79869,5.79776,5.79788,22000000.0
2005-05-06 20:43:00,5.79875,5.79928,5.79803,5.79828,18000000.0
2005-05-06 20:44:00,5.79807,5.79919,5.79807,5.79853,16000000.0
2005-05-06 20:45:00,5.79792,5.79792,5.79668,5.79776,8000000.0
2005-05-06 20:46:00,5.79889,5.79889,5.79793,5.79842,19000000.0
2005-05-06 20:47:00,5.79838,5.79952,5.79838,5.79909,12000000.0
2005-05-06 20:48:00,5.7993,5.79939,5.79883,5.79883,9000000.0
2005-05-06 20:49:00,5.79944,5.79985,5.79839,5.79909,19000000.0
2005-05-06 20:50:00,5.79923,5.80015,5.799,5.80001,15000000.0
2005-05-06 20:51:00,5.79966,5.80044,5.79934,5.80044,9000000.0
2005-05-06 20:52:00,5.80018,5.80082,5.79972,5.79988,11000000.0
2005-05-06 20:53:00,5.80047,5.80117,5.80023,5.80023,15000000.0
2005-05-06 20:54:00,5.79989,5.80092,5.79979,5.79998,12000000.0
2005-05-06 20:55:00,5.79992,5.80118,5.79959,5.80118,18000000.0
2005-05-06 20:56:00,5.79898,5.80011,5.79898,5.80004,12000000.0
2005-05-06 20:57:00,5.80103,5.80108,5.80012,5.80066,13000000.0
2005-05-06 20:58:00,5.80007,5.80114,5.79987,5.80114,11000000.0
2005-05-06 20:59:00,5.80088,5.80097,5.79981,5.80066,11000000.0
2005-05-06 21:00:00,5.79897,5.8002,5.79801,5.79877,17000000.0
2005-05-06 21:01:00,5.79842,5.79875,5.79764,5.79764,10000000.0
2005-05-06 21:02:00,5.79785,5.79798,5.79707,5.79755,8000000.0
2005-05-06 21:03:00,5.79762,5.79777,5.79682,5.79777,19000000.0
2005-05-06 21:04:00,5.79776,5.79791,5.7973,5.79739,18000000.0
2005-05-06 21:05:00,5.79741,5.79764,5.79655,5.79728,14000000.0
2005-05-06 21:06:00,5.79775,5.79784,5.79722,5.79742,12000000.0
2005-05-06 21:07:00,5.79769,5.79769,5.79687,5.79752,10000000.0
2005-05-06 21:08:00,5.79768,5.79845,5.79726,5.79771,14000000.0
2005-05-06 21:09:00,5.79674,5.79725,5.79635,5.79672,16000000.0
2005-05-06 21:10:00,5.79716,5.79743,5.79678,5.79726,15000000.0
2005-05-06 21:11:00,5.79666,5.79714,5.79613,5.79651,13000000.0
2005-05-06 21:12:00,5.7972,5.79802,5.79674,5.79802,10000000.0
2005-05-06 21:13:00,5.79817,5.79817,5.79697,5.79697,14000000.0
2005-05-06 21:14:00,5.79655,5.79681,5.79632,5.79639,10000000.0
2005-05-06 21:15:00,5.79588,5.79611,5.79519,5.79562,15000000.0
2005-05-06 21:16:00,5.79535,5.79583,5.79497,5.79543,11000000.0
2005-05-06 21:17:00,5.79616,5.79641,5.79531,5.79531,13000000.0
2005-05-06 21:18:00,5.79566,5.79594,5.79516,5.79583,17000000.0
2005-05-06 21:19:00,5.79569,5.79587,5.79483,5.79587,12000000.0
2005-05-06 21:20:00,5.79585,5.7964,5.79535,5.7964,14000000.0
2005-05-06 21:21:00,5.79524,5.79655,5.79524,5.79629,11000000.0
2005-05-06 21:22:00,5.79646,5.79681,5.79619,5.79657,9000000.0
2005-05-06 21:23:00,5.79654,5.79708,5.79629,5.79677,7000000.0
2005-05-06 21:24:00,5.79672,5.79701,5.79568,5.79701,11000000.0
2005-05-06 21:25:00,5.79609,5.79664,5.79569,5.79596,7000000.0
2005-05-06 21:26:00,5.79581,5.79677,5.79561,5.79677,13000000.0
2005-05-06 21:27:00,5.79689,5.79692,5.79651,5.79682,11000000.0
2005-05-06 21:28:00,5.79739,5.79763,5.79645,5.79721,15000000.0
2005-05-06 21:29:00,5.79619,5.79711,5.79548,5.79587,12000000.0
2005-05-06 21:30:00,5.7964,5.79705,5.79637,5.79672,10000000.0
2005-05-06 21:31:00,5.79648,5.79769,5.79648,5.79769,10000000.0
2005-05-06 21:32:00,5.79696,5.79769,5.7967,5.79734,12000000.0
2005-05-06 21:33:00,5.79843,5.79868,5.79843,5.79858,19000000.0
2005-05-06 21:34:00,5.79835,5.79867,5.79835,5.79841,8000000.0
2005-05-06 21:35:00,5.79806,5.79857,5.7974,5.7974,20000000.0
2005-05-06 21:36:00,5.79727,5.79764,5.7968,5.79695,19000000.0
2005-05-06 21:37:00,5.7972,5.79749,5.79552,5.79687,19000000.0
2005-05-06 21:38:00,5.79701,5.79701,5.79594,5.79645,13000000.0
2005-05-06 21:39:00,5.79663,5.79724,5.79616,5.79702,17000000.0
2005-05-06 21:40:00,5.7958,5.79685,5.7958,5.79662,7000000.0
2005-05-06 21:41:00,5.79648,5.79709,5.7962,5.79686,11000000.0
2005-05-06 21:42:00,5.79686,5.7982,5.79667,5.79721,18000000.0
2005-05-06 21:43:00,5.79746,5.79777,5.79647,5.79647,13000000.0
2005-05-06 21:44:00,5.79701,5.79834,5.79701,5.79777,16000000.0
2005-05-06 21:45:00,5.79699,5.79822,5.79659,5.79766,11000000.0
2005-05-06 21:46:00,5.79793,5.79798,5.79673,5.79771,13000000.0
2005-05-06 21:47:00,5.79693,5.79762,5.79681,5.79726,13000000.0
2005-05-06 21:48:00,5.79657,5.79752,5.79609,5.79617,17000000.0
2005-05-06 21:49:00,5.7978,5.79838,5.79708,5.79838,8000000.0
2005-05-06 21:50:00,5.79853,5.79853,5.79664,5.79726,11000000.0
2005-05-06 21:51:00,5.79655,5.79735,5.79655,5.79735,13000000.0
2005-05-06 21:52:00,5.79731,5.79742,5.79633,5.79696,13000000.0
2005-05-06 21:53:00,5.79733,5.79758,5.79669,5.79713,14000000.0
2005-05-06 21:54:00,5.79749,5.79818,5.79736,5.79748,11000000.0
2005-05-06 21:55:00,5.7978,5.79846,5.79692,5.79846,17000000.0
2005-05-06 21:56:00,5.79827,5.7984,5.79665,5.79665,12000000.0
2005-05-06 21:57:00,5.79743,5.79796,5.79612,5.79671,16000000.0
2005-05-06 21:58:00,5.79699,5.79821,5.79686,5.79811,9000000.0
2005-05-06 21:59:00,5.79666,5.79764,5.79666,5.79764,18000000.0
2005-05-06 22:00:00,5.79733,5.79834,5.79705,5.7975,13000000.0
2005-05-06 22:01:00,5.79703,5.79764,5.79637,5.79709,11000000.0
2005-05-06 22:02:00,5.79624,5.79727,5.79606,5.79653,17000000.0
2005-05-06 22:03:00,5.79683,5.79769,5.79661,5.79769,23000000.0
2005-05-06 22:04:00,5.79758,5.7976,5.79649,5.79751,15000000.0
2005-05-06 22:05:00,5.79722,5.79729,5.79599,5.79599,14000000.0
2005-05-06 22:06:00,5.79622,5.79849,5.79622,5.79714,15000000.0
2005-05-06 22:07:00,5.79741,5.7981,5.79693,5.79735,9000000.0
2005-05-06 22:08:00,5.79707,5.79765,5.79684,5.79736,18000000.0
2005-05-06 22:09:00,5.79722,5.79808,5.79703,5.79808,11000000.0
2005-05-06 22:10:00,5.79682,5.79715,5.79539,5.79539,7000000.0
2005-05-06 22:11:00,5.79567,5.79652,5.79567,5.79637,8000000.0
2005-05-06 22:12:00,5.79643,5.79732,5.79565,5.7958,16000000.0
2005-05-06 22:13:00,5.79619,5.79675,5.7955,5.79675,24000000.0
2005-05-06 22:14:00,5.79532,5.79707,5.79532,5.79707,9000000.0
2005-05-06 22:15:00,5.79763,5.79787,5.79758,5.79765,10000000.0
2005-05-06 22:16:00,5.79737,5.79767,5.79716,5.79767,13000000.0
2005-05-06 22:17:00,5.79771,5.79786,5.7976,5.7976,20000000.0
2005-05-06 22:18:00,5.79765,5.79765,5.79668,5.79678,11000000.0
2005-05-06 22:19:00,5.79686,5.79781,5.79609,5.79722,15000000.0
2005-05-06 22:20:00,5.79678,5.79678,5.79545,5.79545,16000000.0
2005-05-06 22:21:00,5.79671,5.79675,5.79563,5.79669,12000000.0
2005-05-06 22:22:00,5.79531,5.79592,5.79517,5.79591,14000000.0
2005-05-06 22:23:00,5.79624,5.79688,5.79605,5.79644,11000000.0
2005-05-06 22:24:00,5.79696,5.79743,5.79638,5.79743,16000000.0
2005-05-06 22:25:00,5.79727,5.79727,5.79705,5.7972,14000000.0
2005-05-06 22:26:00,5.79758,5.79793,5.79741,5.79793,10000000.0
2005-05-06 22:27:00,5.79698,5.79832,5.79698,5.79832,14000000.0
2005-05-06 22:28:00,5.79817,5.79867,5.79777,5.79777,12000000.0
2005-05-06 22:29:00,5.79849,5.79885,5.7978,5.79838,13000000.0
2005-05-06 22:30:00,5.79955,5.80003,5.7989,5.7991,8000000.0
2005-05-06 22:31:00,5.7995,5.7995,5.79812,5.79835,11000000.0
2005-05-06 22:32:00,5.80032,5.80039,5.79952,5.79995,20000000.0
2005-05-06 22:33:00,5.79946,5.79964,5.79876,5.79951,11000000.0
2005-05-06 22:34:00,5.79963,5.80022,5.79954,5.79983,10000000.0
2005-05-06 22:35:00,5.80005,5.80062,5.79973,5.80062,13000000.0
2005-05-06 22:36:00,5.79962,5.80042,5.79962,5.79991,9000000.0
2005-05-06 22:37:00,5.79905,5.80084,5.79905,5.80051,13000000.0
2005-05-06 22:38:00,5.7996,5.80027,5.7996,5.80026,9000000.0
2005-05-06 22:39:00,5.80024,5.80051,5.79952,5.80046,12000000.0
2005-05-06 22:40:00,5.79928,5.80149,5.79928,5.80149,9000000.0
2005-05-06 22:41:00,5.80033,5.80041,5.79929,5.79994,14000000.0
2005-05-06 22:42:00,5.80125,5.8015,5.80053,5.8015,13000000.0
2005-05-06 22:43:00,5.80111,5.80111,5.79952,5.79952,12000000.0
2005-05-06 22:44:00,5.79963,5.80058,5.79948,5.79974,15000000.0
2005-05-06 22:45:00,5.79952,5.80076,5.79952,5.79976,13000000.0
2005-05-06 22:46:00,5.79964,5.80076,5.79964,5.80064,14000000.0
2005-05-06 22:47:00,5.80122,5.80122,5.80025,5.80036,15000000.0
2005-05-06 22:48:00,5.8004,5.80091,5.80014,5.80067,13000000.0
2005-05-06 22:49:00,5.79997,5.80128,5.79997,5.80085,13000000.0
2005-05-06 22:50:00,5.80017,5.80138,5.79983,5.79983,15000000.0
2005-05-06 22:51:00,5.80132,5.80248,5.80113,5.80113,14000000.0
2005-05-06 22:52:00,5.80058,5.80098,5.80009,5.80009,9000000.0
2005-05-06 22:53:00,5.80004,5.80205,5.80004,5.80205,15000000.0
2005-05-06 22:54:00,5.80222,5.80222,5.80131,5.80131,17000000.0
2005-05-06 22:55:00,5.80052,5.80069,5.79945,5.79967,16000000.0
2005-05-06 22:56:00,5.80111,5.80147,5.8005,5.80122,13000000.0
2005-05-06 22:57:00,5.80063,5.80096,5.80006,5.80061,8000000.0
2005-05-06 22:58:00,5.80187,5.80187,5.79998,5.80092,8000000.0
2005-05-06 22:59:00,5.80131,5.80132,5.79978,5.79998,19000000.0
2005-05-09 02:00:00,5.8019,5.80314,5.8019,5.80265,16000000.0
2005-05-09 02:01:00,5.80222,5.80268,5.80169,5.80268,21000000.0
2005-05-09 02:02:00,5.80288,5.80288,5.80106,5.80106,10000000.0
2005-05-09 02:03:00,5.8002,5.8011,5.8002,5.80071,8000000.0
2005-05-09 02:04:00,5.8009,5.802,5.80063,5.80195,14000000.0
2005-05-09 02:05:00,5.80098,5.80099,5.80007,5.80071,14000000.0
2005-05-09 02:06:00,5.8021,5.8021,5.80078,5.80101,15000000.0
2005-05-09 02:07:00,5.80054,5.80092,5.79995,5.80088,10000000.0
2005-05-09 02:08:00,5.80112,5.80188,5.80064,5.80064,16000000.0
2005-05-09 02:09:00,5.80121,5.80213,5.80075,5.80075,18000000.0
2005-05-09 02:10:00,5.80015,5.80161,5.80003,5.80092,16000000.0
2005-05-09 02:11:00,5.80096,5.80102,5.80012,5.80075,14000000.0
2005-05-09 02:12:00,5.801,5.80168,5.801,5.80168,10000000.0
2005-05-09 02:13:00,5.80171,5.80171,5.80023,5.80033,15000000.0
2005-05-09 02:14:00,5.80026,5.80053,5.79927,5.79985,19000000.0
2005-05-09 02:15:00,5.79943,5.80007,5.7989,5.80007,12000000.0
2005-05-09 02:16:00,5.79847,5.79979,5.79812,5.79838,18000000.0
2005-05-09 02:17:00,5.79887,5.79887,5.7983,5.7986,14000000.0
2005-05-09 02:18:00,5.79889,5.79909,5.79783,5.79812,12000000.0
2005-05-09 02:19:00,5.79802,5.79923,5.79802,5.79923,14000000.0
2005-05-09 02:20:00,5.79818,5.79918,5.79801,5.79896,13000000.0
2005-05-09 02:21:00,5.79866,5.79866,5.79759,5.79811,15000000.0
2005-05-09 02:22:00,5.79844,5.79981,5.79844,5.79978,13000000.0
2005-05-09 02:23:00,5.79931,5.79931,5.79738,5.79807,16000000.0
2005-05-09 02:24:00,5.79764,5.79796,5.79661,5.79734,17000000.0
2005-05-09 02:25:00,5.79694,5.79795,5.79672,5.79795,10000000.0
2005-05-09 02:26:00,5.7983,5.79833,5.79687,5.79808,13000000.0
2005-05-09 02:27:00,5.79673,5.79799,5.79672,5.79799,7000000.0
2005-05-09 02:28:00,5.79704,5.79793,5.79685,5.79724,9000000.0
2005-05-09 02:29:00,5.79773,5.79886,5.79773,5.79886,20000000.0
2005-05-09 02:30:00,5.79873,5.79976,5.79843,5.79856,11000000.0
2005-05-09 02:31:00,5.79964,5.79964,5.7989,5.79943,9000000.0
2005-05-09 02:32:00,5.79973,5.79973,5.7986,5.7986,13000000.0
2005-05-09 02:33:00,5.79743,5.79885,5.79743,5.79817,14000000.0
2005-05-09 02:34:00,5.79855,5.79855,5.7977,5.79842,17000000.0
2005-05-09 02:35:00,5.79806,5.79831,5.79672,5.79672,15000000.0
2005-05-09 02:36:00,5.79692,5.79797,5.79692,5.79769,14000000.0
2005-05-09 02:37:00,5.79723,5.79754,5.79628,5.79702,13000000.0
2005-05-09 02:38:00,5.79728,5.79742,5.79595,5.79614,14000000.0
2005-05-09 02:39:00,5.7962,5.79694,5.7961,5.79662,15000000.0
2005-05-09 02:40:00,5.79692,5.79702,5.79594,5.79668,12000000.0
2005-05-09 02:41:00,5.79661,5.79689,5.79538,5.79538,13000000.0
2005-05-09 02:42:00,5.79637,5.79683,5.79536,5.79654,16000000.0
2005-05-09 02:43:00,5.79593,5.79685,5.79593,5.79629,18000000.0
2005-05-09 02:44:00,5.79569,5.79595,5.79509,5.79509,10000000.0
2005-05-09 02:45:00,5.79552,5.79659,5.79488,5.79488,14000000.0
2005-05-09 02:46:00,5.79581,5.79595,5.79493,5.79513,18000000.0
2005-05-09 02:47:00,5.79583,5.79616,5.79526,5.79616,17000000.0
2005-05-09 02:48:00,5.79484,5.79638,5.79473,5.79629,7000000.0
2005-05-09 02:49:00,5.79627,5.79627,5.795,5.79585,13000000.0
2005-05-09 02:50:00,5.79658,5.7984,5.796,5.7984,14000000.0
2005-05-09 02:51:00,5.79725,5.79876,5.79715,5.79768,15000000.0
2005-05-09 02:52:00,5.79879,5.79891,5.79777,5.79885,15000000.0
2005-05-09 02:53:00,5.79877,5.79906,5.7977,5.7977,9000000.0
2005-05-09 02:54:00,5.79867,5.79867,5.79749,5.79798,13000000.0
2005-05-09 02:55:00,5.79828,5.79954,5.79813,5.79932,11000000.0
2005-05-09 02:56:00,5.79944,5.80114,5.79944,5.79965,18000000.0
2005-05-09 02:57:00,5.79897,5.79993,5.79884,5.79993,13000000.0
2005-05-09 02:58:00,5.79995,5.80082,5.79964,5.80082,9000000.0
2005-05-09 02:59:00,5.80087,5.80095,5.79987,5.80095,14000000.0
2005-05-09 03:00:00,5.80188,5.80212,5.80149,5.80212,11000000.0
2005-05-09 03:01:00,5.80141,5.80209,5.80101,5.80209,11000000.0
2005-05-09 03:02:00,5.80052,5.80123,5.80052,5.80108,11000000.0
2005-05-09 03:03:00,5.80064,5.80138,5.80024,5.80101,23000000.0
2005-05-09 03:04:00,5.80094,5.80183,5.80084,5.80113,11000000.0
2005-05-09 03:05:00,5.79955,5.80107,5.79955,5.80107,17000000.0
2005-05-09 03:06:00,5.80113,5.80163,5.80101,5.80161,9000000.0
2005-05-09 03:07:00,5.80166,5.80248,5.80166,5.80244,15000000.0
2005-05-09 03:08:00,5.80233,5.80233,5.80114,5.80114,12000000.0
2005-05-09 03:09:00,5.80093,5.80238,5.80093,5.8018,15000000.0
2005-05-09 03:10:00,5.80295,5.80295,5.80176,5.80263,19000000.0
2005-05-09 03:11:00,5.80379,5.80379,5.80242,5.80242,15000000.0
2005-05-09 03:12:00,5.80178,5.80284,5.80143,5.80284,18000000.0
2005-05-09 03:13:00,5.80256,5.80307,5.80186,5.8021,18000000.0
2005-05-09 03:14:00,5.80274,5.80386,5.80268,5.80346,10000000.0
2005-05-09 03:15:00,5.80169,5.80461,5.80169,5.80461,7000000.0
2005-05-09 03:16:00,5.80464,5.80464,5.80404,5.80404,8000000.0
2005-05-09 03:17:00,5.80413,5.80537,5.80405,5.80537,10000000.0
2005-05-09 03:18:00,5.8052,5.80645,5.8052,5.80573,15000000.0
2005-05-09 03:19:00,5.80561,5.8061,5.80529,5.8061,10000000.0
2005-05-09 03:20:00,5.80612,5.80721,5.80612,5.80644,16000000.0
2005-05-09 03:21:00,5.80716,5.80742,5.80663,5.80704,11000000.0
2005-05-09 03:22:00,5.80623,5.80703,5.80574,5.80574,10000000.0
2005-05-09 03:23:00,5.80642,5.80776,5.80642,5.80726,12000000.0
2005-05-09 03:24:00,5.80771,5.8086,5.80734,5.80734,13000000.0
2005-05-09 03:25:00,5.80749,5.8081,5.80708,5.80727,11000000.0
2005-05-09 03:26:00,5.80725,5.80761,5.80581,5.80627,13000000.0
2005-05-09 03:27:00,5.80527,5.80607,5.8049,5.80557,14000000.0
2005-05-09 03:28:00,5.80521,5.80608,5.80365,5.80365,18000000.0
2005-05-09 03:29:00,5.80301,5.80377,5.80258,5.80268,15000000.0
2005-05-09 03:30:00,5.80411,5.80416,5.80334,5.80372,10000000.0
2005-05-09 03:31:00,5.80387,5.80464,5.80359,5.80452,13000000.0
2005-05-09 03:32:00,5.80449,5.80506,5.80435,5.80479,16000000.0
2005-05-09 03:33:00,5.80375,5.80493,5.80375,5.80487,13000000.0
2005-05-09 03:34:00,5.80513,5.80582,5.80512,5.80582,16000000.0
2005-05-09 03:35:00,5.8058,5.8058,5.80386,5.80386,10000000.0
2005-05-09 03:36:00,5.80471,5.80485,5.80387,5.80456,11000000.0
2005-05-09 03:37:00,5.80368,5.80395,5.80266,5.80295,13000000.0
2005-05-09 03:38:00,5.80356,5.80393,5.80236,5.80287,13000000.0
2005-05-09 03:39:00,5.80264,5.80321,5.80198,5.80214,13000000.0
2005-05-09 03:40:00,5.80312,5.80336,5.80248,5.80297,12000000.0
2005-05-09 03:41:00,5.80313,5.80346,5.80212,5.80325,16000000.0
2005-05-09 03:42:00,5.80199,5.80317,5.80198,5.80267,21000000.0
2005-05-09 03:43:00,5.803,5.80378,5.803,5.80362,18000000.0
2005-05-09 03:44:00,5.80404,5.80463,5.80373,5.80446,15000000.0
2005-05-09 03:45:00,5.80402,5.80549,5.80402,5.80481,9000000.0
2005-05-09 03:46:00,5.80479,5.80509,5.80435,5.8049,8000000.0
2005-05-09 03:47:00,5.8054,5.8054,5.80443,5.80495,11000000.0
2005-05-09 03:48:00,5.80476,5.80529,5.80449,5.80529,9000000.0
2005-05-09 03:49:00,5.80476,5.80515,5.804,5.80491,16000000.0
2005-05-09 03:50:00,5.80516,5.80579,5.80497,5.80546,19000000.0
2005-05-09 03:51:00,5.80495,5.8053,5.80463,5.80463,9000000.0
2005-05-09 03:52:00,5.80513,5.80697,5.80513,5.80697,19000000.0
2005-05-09 03:53:00,5.80565,5.80591,5.80531,5.80544,10000000.0
2005-05-09 03:54:00,5.80551,5.80551,5.80483,5.80495,17000000.0
2005-05-09 03:55:00,5.80454,5.80517,5.8043,5.80497,16000000.0
2005-05-09 03:56:00,5.80521,5.80572,5.80521,5.80568,7000000.0
2005-05-09 03:57:00,5.80533,5.80555,5.80437,5.80452,11000000.0
2005-05-09 03:58:00,5.80342,5.80534,5.80342,5.80516,12000000.0
2005-05-09 03:59:00,5.80507,5.80507,5.80394,5.80479,17000000.0
2005-05-09 04:00:00,5.80527,5.80587,5.8047,5.80514,12000000.0
2005-05-09 04:01:00,5.80524,5.80564,5.80405,5.80529,16000000.0
2005-05-09 04:02:00,5.80555,5.80569,5.80441,5.80441,14000000.0
2005-05-09 04:03:00,5.80537,5.80558,5.80496,5.80538,12000000.0
2005-05-09 04:04:00,5.80398,5.80626,5.80398,5.80553,16000000.0
2005-05-09 04:05:00,5.8054,5.80667,5.80516,5.80667,13000000.0
2005-05-09 04:06:00,5.80583,5.80676,5.80541,5.80599,16000000.0
2005-05-09 04:07:00,5.80524,5.80574,5.80425,5.80425,13000000.0
2005-05-09 04:08:00,5.80499,5.80645,5.80499,5.80607,14000000.0
2005-05-09 04:09:00,5.80632,5.80686,5.80612,5.80639,10000000.0
2005-05-09 04:10:00,5.80685,5.80716,5.80633,5.80693,12000000.0
2005-05-09 04:11:00,5.80729,5.80821,5.80728,5.80818,14000000.0
2005-05-09 04:12:00,5.80819,5.80819,5.80702,5.8073,19000000.0
2005-05-09 04:13:00,5.80675,5.80768,5.80551,5.80662,20000000.0
2005-05-09 04:14:00,5.80755,5.80755,5.80568,5.80724,12000000.0
2005-05-09 04:15:00,5.80761,5.80806,5.80727,5.80774,8000000.0
2005-05-09 04:16:00,5.80887,5.80992,5.8084,5.80914,13000000.0
2005-05-09 04:17:00,5.80989,5.81095,5.80989,5.81029,15000000.0
2005-05-09 04:18:00,5.81101,5.81121,5.81008,5.81012,9000000.0
2005-05-09 04:19:00,5.80998,5.81045,5.80864,5.80884,12000000.0
2005-05-09 04:20:00,5.80973,5.80994,5.80882,5.8096,9000000.0
2005-05-09 04:21:00,5.81081,5.81084,5.81005,5.81005,17000000.0
2005-05-09 04:22:00,5.80908,5.81159,5.80908,5.81155,14000000.0
2005-05-09 04:23:00,5.81153,5.81153,5.8096,5.8096,10000000.0
2005-05-09 04:24:00,5.80933,5.80998,5.80919,5.80991,12000000.0
2005-05-09 04:25:00,5.80936,5.80962,5.80885,5.80962,10000000.0
2005-05-09 04:26:00,5.80982,5.80982,5.80805,5.80808,7000000.0
2005-05-09 04:27:00,5.80848,5.80969,5.80848,5.80897,15000000.0
2005-05-09 04:28:00,5.8088,5.80945,5.8088,5.80945,7000000.0
2005-05-09 04:29:00,5.81006,5.81006,5.80914,5.80997,14000000.0
2005-05-09 04:30:00,5.80874,5.81055,5.80874,5.80939,11000000.0
2005-05-09 04:31:00,5.81094,5.81132,5.80966,5.80971,15000000.0
2005-05-09 04:32:00,5.81173,5.81184,5.81087,5.81087,17000000.0
2005-05-09 04:33:00,5.81097,5.81123,5.80971,5.81123,14000000.0
2005-05-09 04:34:00,5.81108,5.81108,5.8097,5.8097,9000000.0
2005-05-09 04:35:00,5.81087,5.81087,5.80962,5.8097,12000000.0
2005-05-09 04:36:00,5.81004,5.81088,5.80969,5.80984,12000000.0
2005-05-09 04:37:00,5.8102,5.8102,5.80886,5.80906,12000000.0
2005-05-09 04:38:00,5.81014,5.81033,5.80927,5.81005,11000000.0
2005-05-09 04:39:00,5.81002,5.81093,5.80945,5.81093,17000000.0
2005-05-09 04:40:00,5.81079,5.8111,5.81049,5.81105,9000000.0
2005-05-09 04:41:00,5.81112,5.81119,5.81022,5.81022,10000000.0
2005-05-09 04:42:00,5.81099,5.811,5.8096,5.81053,8000000.0
2005-05-09 04:43:00,5.81025,5.81127,5.81025,5.81127,18000000.0
2005-05-09 04:44:00,5.81077,5.81077,5.81008,5.81028,9000000.0
2005-05-09 04:45:00,5.81007,5.81073,5.80957,5.80958,9000000.0
2005-05-09 04:46:00,5.8096,5.81028,5.8088,5.80941,16000000.0
2005-05-09 04:47:00,5.80921,5.80991,5.8088,5.80903,12000000.0
2005-05-09 04:48:00,5.8092,5.80984,5.80903,5.80903,10000000.0
2005-05-09 04:49:00,5.80886,5.81019,5.80886,5.80926,16000000.0
2005-05-09 04:50:00,5.80889,5.80889,5.80754,5.80765,16000000.0
2005-05-09 04:51:00,5.8079,5.8079,5.80643,5.80669,20000000.0
2005-05-09 04:52:00,5.80724,5.80732,5.80558,5.80641,13000000.0
2005-05-09 04:53:00,5.80537,5.80578,5.80456,5.80518,11000000.0
2005-05-09 04:54:00,5.80556,5.80556,5.80453,5.80453,11000000.0
2005-05-09 04:55:00,5.80496,5.80602,5.80496,5.80602,12000000.0
2005-05-09 04:56:00,5.8046,5.80477,5.80365,5.80406,16000000.0
2005-05-09 04:57:00,5.80483,5.80626,5.80483,5.80586,7000000.0
2005-05-09 04:58:00,5.80605,5.80735,5.80519,5.80519,13000000.0
2005-05-09 04:59:00,5.80657,5.80764,5.80589,5.80678,17000000.0
2005-05-09 05:00:00,5.80672,5.80686,5.80639,5.80676,10000000.0
2005-05-09 05:01:00,5.80693,5.80776,5.80693,5.80776,13000000.0
2005-05-09 05:02:00,5.80727,5.80729,5.80537,5.8065,18000000.0
2005-05-09 05:03:00,5.80579,5.80598,5.80533,5.80562,9000000.0
2005-05-09 05:04:00,5.80528,5.80671,5.80523,5.80671,12000000.0
2005-05-09 05:05:00,5.80723,5.80725,5.80527,5.80527,10000000.0
2005-05-09 05:06:00,5.80518,5.80631,5.80518,5.80585,20000000.0
2005-05-09 05:07:00,5.80665,5.80665,5.8056,5.80564,10000000.0
2005-05-09 05:08:00,5.80658,5.807,5.80605,5.80628,17000000.0
2005-05-09 05:09:00,5.80696,5.80722,5.80534,5.8059,15000000.0
2005-05-09 05:10:00,5.80629,5.80742,5.80627,5.80686,10000000.0
2005-05-09 05:11:00,5.80721,5.80769,5.80715,5.80757,16000000.0
2005-05-09 05:12:00,5.80716,5.80731,5.80584,5.80584,7000000.0
2005-05-09 05:13:00,5.80625,5.8077,5.80625,5.80631,12000000.0
2005-05-09 05:14:00,5.80629,5.80704,5.80617,5.80676,14000000.0
2005-05-09 05:15:00,5.80687,5.8072,5.80647,5.80679,16000000.0
2005-05-09 05:16:00,5.80699,5.80703,5.80627,5.8067,15000000.0
2005-05-09 05:17:00,5.80672,5.80771,5.80667,5.80763,10000000.0
2005-05-09 05:18:00,5.80765,5.80785,5.8076,5.80785,13000000.0
2005-05-09 05:19:00,5.80762,5.80762,5.80636,5.80733,13000000.0
2005-05-09 05:20:00,5.80691,5.80701,5.80658,5.80662,20000000.0
2005-05-09 05:21:00,5.80673,5.80767,5.80655,5.80767,9000000.0
2005-05-09 05:22:00,5.80784,5.80823,5.80784,5.80816,17000000.0
2005-05-09 05:23:00,5.80751,5.80751,5.80591,5.80591,14000000.0
2005-05-09 05:24:00,5.80557,5.80674,5.80536,5.80589,19000000.0
2005-05-09 05:25:00,5.80584,5.80713,5.80584,5.80659,13000000.0
2005-05-09 05:26:00,5.8062,5.8071,5.80596,5.8071,13000000.0
2005-05-09 05:27:00,5.80752,5.808,5.80751,5.808,13000000.0
2005-05-09 05:28:00,5.80792,5.80792,5.80688,5.80724,10000000.0
2005-05-09 05:29:00,5.80555,5.80702,5.80555,5.80657,17000000.0
2005-05-09 05:30:00,5.80674,5.80814,5.80674,5.80814,21000000.0
2005-05-09 05:31:00,5.80706,5.80709,5.80653,5.80692,13000000.0
2005-05-09 05:32:00,5.80698,5.80712,5.80592,5.80592,16000000.0
2005-05-09 05:33:00,5.80577,5.80724,5.80577,5.80712,13000000.0
2005-05-09 05:34:00,5.8061,5.80729,5.80604,5.80713,13000000.0
2005-05-09 05:35:00,5.80706,5.80731,5.80666,5.80703,14000000.0
2005-05-09 05:36:00,5.80709,5.808,5.80709,5.80722,18000000.0
2005-05-09 05:37:00,5.80715,5.80762,5.80644,5.80648,12000000.0
2005-05-09 05:38:00,5.80722,5.80722,5.80614,5.80643,13000000.0
2005-05-09 05:39:00,5.80783,5.80834,5.80783,5.80834,21000000.0
2005-05-09 05:40:00,5.80837,5.80843,5.80822,5.80838,14000000.0
2005-05-09 05:41:00,5.80827,5.80848,5.80824,5.8084,13000000.0
2005-05-09 05:42:00,5.80838,5.80845,5.80815,5.80815,8000000.0
2005-05-09 05:43:00,5.8083,5.80851,5.80821,5.80851,13000000.0
2005-05-09 05:44:00,5.80825,5.80825,5.80692,5.8073,13000000.0
2005-05-09 05:45:00,5.80697,5.80774,5.80613,5.80774,24000000.0
2005-05-09 05:46:00,5.80831,5.80831,5.80727,5.8076,14000000.0
2005-05-09 05:47:00,5.80646,5.80778,5.80577,5.80778,11000000.0
2005-05-09 05:48:00,5.80794,5.80794,5.80714,5.8073,18000000.0
2005-05-09 05:49:00,5.80683,5.80726,5.80655,5.80702,10000000.0
2005-05-09 05:50:00,5.8075,5.80769,5.80618,5.80618,10000000.0
2005-05-09 05:51:00,5.80635,5.80756,5.80635,5.80756,11000000.0
2005-05-09 05:52:00,5.80774,5.80774,5.80625,5.80696,19000000.0
2005-05-09 05:53:00,5.80719,5.80719,5.80605,5.80677,15000000.0
2005-05-09 05:54:00,5.80765,5.80765,5.80623,5.80653,7000000.0
2005-05-09 05:55:00,5.80837,5.8085,5.80825,5.80834,12000000.0
2005-05-09 05:56:00,5.8084,5.80854,5.8083,5.80846,16000000.0
2005-05-09 05:57:00,5.80841,5.80841,5.80805,5.80805,11000000.0
2005-05-09 05:58:00,5.80815,5.80844,5.80806,5.80824,22000000.0
2005-05-09 05:59:00,5.80827,5.80847,5.80827,5.80831,9000000.0
2005-05-09 06:00:00,5.8084,5.8084,5.8081,5.80834,17000000.0
2005-05-09 06:01:00,5.80731,5.80772,5.80682,5.80682,18000000.0
2005-05-09 06:02:00,5.80684,5.80752,5.80599,5.80627,18000000.0
2005-05-09 06:03:00,5.8069,5.8075,5.80685,5.80729,16000000.0
2005-05-09 06:04:00,5.80737,5.80749,5.80662,5.80746,8000000.0
2005-05-09 06:05:00,5.80661,5.80824,5.80661,5.80771,10000000.0
2005-05-09 06:06:00,5.80802,5.80802,5.80663,5.80787,27000000.0
2005-05-09 06:07:00,5.80886,5.80911,5.80788,5.80897,17000000.0
2005-05-09 06:08:00,5.80827,5.8085,5.80705,5.8071,14000000.0
2005-05-09 06:09:00,5.80693,5.8078,5.80675,5.8074,13000000.0
2005-05-09 06:10:00,5.80906,5.80975,5.80786,5.80873,14000000.0
2005-05-09 06:11:00,5.80854,5.80855,5.80757,5.80757,16000000.0
2005-05-09 06:12:00,5.8078,5.80896,5.80762,5.80896,17000000.0
2005-05-09 06:13:00,5.80915,5.80915,5.80875,5.80901,14000000.0
2005-05-09 06:14:00,5.80851,5.80858,5.80762,5.80822,12000000.0
2005-05-09 06:15:00,5.80839,5.80924,5.8081,5.80924,13000000.0
2005-05-09 06:16:00,5.80772,5.80857,5.80721,5.80786,14000000.0
2005-05-09 06:17:00,5.80703,5.80906,5.80703,5.80886,11000000.0
2005-05-09 06:18:00,5.80872,5.80914,5.80855,5.80879,12000000.0
2005-05-09 06:19:00,5.8092,5.80937,5.80855,5.80927,19000000.0
2005-05-09 06:20:00,5.80916,5.80943,5.80818,5.80818,11000000.0
2005-05-09 06:21:00,5.80825,5.80877,5.80806,5.80873,9000000.0
2005-05-09 06:22:00,5.80985,5.80985,5.80828,5.80844,22000000.0
2005-05-09 06:23:00,5.8088,5.80978,5.80815,5.80832,18000000.0
2005-05-09 06:24:00,5.80789,5.80806,5.80714,5.80777,8000000.0
2005-05-09 06:25:00,5.80812,5.80813,5.80761,5.80807,9000000.0
2005-05-09 06:26:00,5.80825,5.80975,5.80809,5.80975,13000000.0
2005-05-09 06:27:00,5.80924,5.80961,5.80902,5.80961,15000000.0
2005-05-09 06:28:00,5.80963,5.80964,5.80897,5.80939,18000000.0
2005-05-09 06:29:00,5.81023,5.81058,5.80905,5.8094,16000000.0
2005-05-09 06:30:00,5.80839,5.80877,5.80766,5.80877,10000000.0
2005-05-09 06:31:00,5.80833,5.81002,5.8081,5.80952,13000000.0
2005-05-09 06:32:00,5.80935,5.81017,5.80929,5.8101,10000000.0
2005-05-09 06:33:00,5.80986,5.81043,5.80923,5.80939,10000000.0
2005-05-09 06:34:00,5.81026,5.81082,5.80903,5.81082,15000000.0
2005-05-09 06:35:00,5.80935,5.81055,5.80924,5.81055,13000000.0
2005-05-09 06:36:00,5.81016,5.81088,5.8091,5.80996,23000000.0
2005-05-09 06:37:00,5.81024,5.81024,5.80913,5.80966,11000000.0
2005-05-09 06:38:00,5.80973,5.81003,5.80828,5.80844,17000000.0
2005-05-09 06:39:00,5.80849,5.80888,5.80754,5.80755,8000000.0
2005-05-09 06:40:00,5.80848,5.80848,5.80741,5.80741,15000000.0
2005-05-09 06:41:00,5.80818,5.80848,5.80767,5.80797,15000000.0
2005-05-09 06:42:00,5.80765,5.80976,5.80765,5.80976,16000000.0
2005-05-09 06:43:00,5.8094,5.81049,5.80894,5.81046,12000000.0
2005-05-09 06:44:00,5.81145,5.81209,5.81102,5.81103,13000000.0
2005-05-09 06:45:00,5.8112,5.81143,5.80955,5.80994,14000000.0
2005-05-09 06:46:00,5.8092,5.80982,5.80851,5.80851,12000000.0
2005-05-09 06:47:00,5.80854,5.8089,5.80818,5.80855,11000000.0
2005-05-09 06:48:00,5.80863,5.80943,5.80853,5.8091,15000000.0
2005-05-09 06:49:00,5.80945,5.81,5.80896,5.80933,17000000.0
2005-05-09 06:50:00,5.80909,5.80943,5.80855,5.80931,13000000.0
2005-05-09 06:51:00,5.80935,5.80989,5.80915,5.80915,8000000.0
2005-05-09 06:52:00,5.80918,5.81001,5.80879,5.80981,14000000.0
2005-05-09 06:53:00,5.80912,5.80955,5.80878,5.80893,13000000.0
2005-05-09 06:54:00,5.80913,5.80913,5.8082,5.80866,8000000.0
2005-05-09 06:55:00,5.80838,5.8088,5.80739,5.80739,10000000.0
2005-05-09 06:56:00,5.80777,5.80964,5.80777,5.80876,11000000.0
2005-05-09 06:57:00,5.80847,5.80939,5.80845,5.80887,17000000.0
2005-05-09 06:58:00,5.80966,5.80966,5.80833,5.80892,12000000.0
2005-05-09 06:59:00,5.8088,5.80896,5.80773,5.80779,14000000.0
2005-05-09 07:00:00,5.8078,5.80834,5.80745,5.80831,11000000.0
2005-05-09 07:01:00,5.80867,5.80877,5.80821,5.80851,10000000.0
2005-05-09 07:02:00,5.80869,5.80931,5.80816,5.80816,14000000.0
2005-05-09 07:03:00,5.80967,5.81031,5.80924,5.81008,7000000.0
2005-05-09 07:04:00,5.81011,5.81119,5.81011,5.81105,16000000.0
2005-05-09 07:05:00,5.8107,5.81154,5.81066,5.8107,15000000.0
2005-05-09 07:06:00,5.81109,5.81109,5.80949,5.80951,16000000.0
2005-05-09 07:07:00,5.81011,5.81046,5.80876,5.80876,12000000.0
2005-05-09 07:08:00,5.80863,5.80901,5.80811,5.80842,8000000.0
2005-05-09 07:09:00,5.80934,5.80934,5.80775,5.8082,8000000.0
2005-05-09 07:10:00,5.80784,5.80965,5.80784,5.80941,16000000.0
2005-05-09 07:11:00,5.80917,5.81117,5.80899,5.81117,17000000.0
2005-05-09 07:12:00,5.81135,5.81135,5.80929,5.80944,20000000.0
2005-05-09 07:13:00,5.80993,5.81082,5.80993,5.8101,18000000.0
2005-05-09 07:14:00,5.80982,5.81038,5.80952,5.80969,11000000.0
2005-05-09 07:15:00,5.81,5.8103,5.80883,5.80958,18000000.0
2005-05-09 07:16:00,5.80944,5.81008,5.80911,5.80913,18000000.0
2005-05-09 07:17:00,5.80985,5.80997,5.80859,5.80859,12000000.0
2005-05-09 07:18:00,5.8081,5.80965,5.8081,5.80937,18000000.0
2005-05-09 07:19:00,5.80902,5.80913,5.80841,5.80841,14000000.0
2005-05-09 07:20:00,5.80861,5.80892,5.80681,5.80681,18000000.0
2005-05-09 07:21:00,5.80604,5.807,5.80584,5.80638,13000000.0
2005-05-09 07:22:00,5.80646,5.80692,5.80603,5.80621,14000000.0
2005-05-09 07:23:00,5.80702,5.80702,5.80486,5.80527,15000000.0
2005-05-09 07:24:00,5.80534,5.80534,5.80398,5.80511,16000000.0
2005-05-09 07:25:00,5.80552,5.80564,5.80454,5.80498,15000000.0
2005-05-09 07:26:00,5.80492,5.80529,5.80436,5.80478,13000000.0
2005-05-09 07:27:00,5.80459,5.805,5.8041,5.80441,12000000.0
2005-05-09 07:28:00,5.80442,5.80536,5.80381,5.80381,22000000.0
2005-05-09 07:29:00,5.8041,5.80484,5.80401,5.80458,16000000.0
2005-05-09 07:30:00,5.80414,5.80509,5.80374,5.80462,14000000.0
2005-05-09 07:31:00,5.80427,5.80447,5.8034,5.80341,13000000.0
2005-05-09 07:32:00,5.8038,5.80426,5.80336,5.804,9000000.0
2005-05-09 07:33:00,5.80389,5.80432,5.80377,5.80408,7000000.0
2005-05-09 07:34:00,5.80323,5.80426,5.80323,5.80377,18000000.0
2005-05-09 07:35:00,5.80384,5.80408,5.80325,5.80389,9000000.0
2005-05-09 07:36:00,5.80486,5.80673,5.80485,5.80673,13000000.0
2005-05-09 07:37:00,5.80616,5.80649,5.80525,5.80646,11000000.0
2005-05-09 07:38:00,5.80494,5.80606,5.80494,5.80598,11000000.0
2005-05-09 07:39:00,5.80566,5.80632,5.80521,5.80614,19000000.0
2005-05-09 07:40:00,5.80567,5.80594,5.80523,5.80529,11000000.0
2005-05-09 07:41:00,5.80614,5.80646,5.80593,5.80609,7000000.0
2005-05-09 07:42:00,5.8069,5.80752,5.80543,5.80543,13000000.0
2005-05-09 07:43:00,5.80677,5.80717,5.80645,5.80715,14000000.0
2005-05-09 07:44:00,5.80687,5.80696,5.80635,5.80635,10000000.0
2005-05-09 07:45:00,5.80637,5.80798,5.80637,5.80798,8000000.0
2005-05-09 07:46:00,5.80819,5.80923,5.80819,5.80858,13000000.0
2005-05-09 07:47:00,5.80908,5.80908,5.80751,5.80751,15000000.0
2005-05-09 07:48:00,5.80829,5.80879,5.80743,5.80743,13000000.0
2005-05-09 07:49:00,5.8074,5.80751,5.8061,5.8061,10000000.0
2005-05-09 07:50:00,5.80594,5.80641,5.80567,5.80615,17000000.0
2005-05-09 07:51:00,5.80674,5.80674,5.80607,5.80661,16000000.0
2005-05-09 07:52:00,5.80653,5.80766,5.80541,5.80735,13000000.0
2005-05-09 07:53:00,5.80631,5.80677,5.80563,5.80631,10000000.0
2005-05-09 07:54:00,5.80627,5.80652,5.80518,5.80564,11000000.0
2005-05-09 07:55:00,5.80635,5.8064,5.80551,5.80591,12000000.0
2005-05-09 07:56:00,5.80521,5.80623,5.80517,5.80603,13000000.0
2005-05-09 07:57:00,5.80562,5.80648,5.80555,5.80582,8000000.0
2005-05-09 07:58:00,5.80512,5.80669,5.80462,5.80612,14000000.0
2005-05-09 07:59:00,5.80479,5.80682,5.80479,5.80679,15000000.0
2005-05-09 08:00:00,5.80625,5.80674,5.80624,5.8064,10000000.0
2005-05-09 08:01:00,5.80661,5.80802,5.80626,5.80769,13000000.0
2005-05-09 08:02:00,5.80817,5.80907,5.8074,5.8074,14000000.0
2005-05-09 08:03:00,5.80736,5.80829,5.80725,5.80829,12000000.0
2005-05-09 08:04:00,5.80882,5.80972,5.8085,5.80875,16000000.0
2005-05-09 08:05:00,5.80814,5.80853,5.80741,5.80741,14000000.0
2005-05-09 08:06:00,5.80782,5.80867,5.80702,5.80807,19000000.0
2005-05-09 08:07:00,5.80807,5.80869,5.80727,5.80804,19000000.0
2005-05-09 08:08:00,5.80719,5.80719,5.80578,5.80694,11000000.0
2005-05-09 08:09:00,5.80693,5.80754,5.80669,5.8071,10000000.0
2005-05-09 08:10:00,5.80681,5.80727,5.80558,5.80661,16000000.0
2005-05-09 08:11:00,5.80591,5.80601,5.80503,5.80503,9000000.0
2005-05-09 08:12:00,5.80521,5.80548,5.80408,5.80548,10000000.0
2005-05-09 08:13:00,5.80551,5.80625,5.80551,5.80587,11000000.0
2005-05-09 08:14:00,5.80458,5.80528,5.80437,5.80513,12000000.0
2005-05-09 08:15:00,5.80419,5.80574,5.80419,5.80574,15000000.0
2005-05-09 08:16:00,5.80576,5.80585,5.8046,5.80547,14000000.0
2005-05-09 08:17:00,5.80398,5.80558,5.80398,5.80558,10000000.0
2005-05-09 08:18:00,5.80558,5.80597,5.80437,5.80437,9000000.0
2005-05-09 08:19:00,5.80447,5.80495,5.80402,5.80491,11000000.0
2005-05-09 08:20:00,5.80441,5.80527,5.804,5.80527,11000000.0
2005-05-09 08:21:00,5.80523,5.80623,5.80459,5.80508,20000000.0
2005-05-09 08:22:00,5.80456,5.80601,5.80456,5.8057,8000000.0
2005-05-09 08:23:00,5.80453,5.80587,5.80453,5.80587,12000000.0
2005-05-09 08:24:00,5.80448,5.80554,5.80445,5.80467,13000000.0
2005-05-09 08:25:00,5.80534,5.80594,5.80464,5.80546,12000000.0
2005-05-09 08:26:00,5.80412,5.80491,5.8034,5.80392,13000000.0
2005-05-09 08:27:00,5.80346,5.80424,5.80298,5.80337,11000000.0
2005-05-09 08:28:00,5.80286,5.80329,5.80275,5.8028,8000000.0
2005-05-09 08:29:00,5.80324,5.80395,5.80273,5.80375,12000000.0
2005-05-09 08:30:00,5.8029,5.80378,5.80269,5.80291,11000000.0
2005-05-09 08:31:00,5.80327,5.80385,5.80291,5.80291,10000000.0
2005-05-09 08:32:00,5.80292,5.80476,5.80292,5.80465,13000000.0
2005-05-09 08:33:00,5.80514,5.80562,5.80471,5.80488,11000000.0
2005-05-09 08:34:00,5.80458,5.80649,5.8045,5.80649,17000000.0
2005-05-09 08:35:00,5.8057,5.80632,5.80511,5.80521,11000000.0
2005-05-09 08:36:00,5.80553,5.80594,5.80521,5.80592,10000000.0
2005-05-09 08:37:00,5.80546,5.80595,5.80537,5.80555,9000000.0
2005-05-09 08:38:00,5.80596,5.80737,5.80596,5.8071,18000000.0
2005-05-09 08:39:00,5.8061,5.80623,5.80528,5.80548,8000000.0
2005-05-09 08:40:00,5.80594,5.80596,5.80525,5.80564,7000000.0
2005-05-09 08:41:00,5.80529,5.806,5.80478,5.8051,16000000.0
2005-05-09 08:42:00,5.80643,5.80711,5.80608,5.80711,14000000.0
2005-05-09 08:43:00,5.8067,5.80722,5.80573,5.80678,12000000.0
2005-05-09 08:44:00,5.80719,5.8083,5.80719,5.80751,9000000.0
2005-05-09 08:45:00,5.8059,5.80804,5.8059,5.80707,18000000.0
2005-05-09 08:46:00,5.80716,5.80716,5.80578,5.80714,14000000.0
2005-05-09 08:47:00,5.8075,5.80823,5.80683,5.80709,18000000.0
2005-05-09 08:48:00,5.80733,5.80837,5.80709,5.80722,12000000.0
2005-05-09 08:49:00,5.80753,5.80916,5.80742,5.80916,14000000.0
2005-05-09 08:50:00,5.80883,5.80883,5.80677,5.80677,16000000.0
2005-05-09 08:51:00,5.80754,5.80754,5.80642,5.80686,21000000.0
2005-05-09 08:52:00,5.80717,5.80844,5.80711,5.80757,20000000.0
2005-05-09 08:53:00,5.80858,5.80916,5.80816,5.80881,7000000.0
2005-05-09 08:54:00,5.80963,5.81094,5.8095,5.8095,17000000.0
2005-05-09 08:55:00,5.81102,5.81102,5.80943,5.80959,12000000.0
2005-05-09 08:56:00,5.80982,5.80982,5.80822,5.80901,17000000.0
2005-05-09 08:57:00,5.80879,5.80889,5.80754,5.80827,16000000.0
2005-05-09 08:58:00,5.80827,5.8092,5.80806,5.80846,12000000.0
2005-05-09 08:59:00,5.80807,5.80869,5.80786,5.80792,13000000.0
2005-05-09 09:00:00,5.8075,5.8079,5.80548,5.80619,17000000.0
2005-05-09 09:01:00,5.80593,5.80621,5.80486,5.80615,13000000.0
2005-05-09 09:02:00,5.80521,5.8062,5.80489,5.80518,8000000.0
2005-05-09 09:03:00,5.80419,5.80544,5.80311,5.80319,16000000.0
2005-05-09 09:04:00,5.80299,5.8042,5.80294,5.80353,8000000.0
2005-05-09 09:05:00,5.80338,5.80345,5.80217,5.80285,11000000.0
2005-05-09 09:06:00,5.80223,5.80315,5.8019,5.80233,10000000.0
2005-05-09 09:07:00,5.80201,5.80283,5.80157,5.80189,10000000.0
2005-05-09 09:08:00,5.80265,5.80265,5.80163,5.80222,19000000.0
2005-05-09 09:09:00,5.80201,5.80255,5.80138,5.80255,16000000.0
2005-05-09 09:10:00,5.8027,5.80278,5.80133,5.80133,8000000.0
2005-05-09 09:11:00,5.80299,5.80315,5.80241,5.80241,11000000.0
2005-05-09 09:12:00,5.80347,5.80347,5.80169,5.80285,16000000.0
2005-05-09 09:13:00,5.80254,5.80335,5.80168,5.80236,15000000.0
2005-05-09 09:14:00,5.80206,5.80316,5.80156,5.80227,17000000.0
2005-05-09 09:15:00,5.8016,5.80256,5.8012,5.80202,12000000.0
2005-05-09 09:16:00,5.80065,5.80149,5.79977,5.80008,14000000.0
2005-05-09 09:17:00,5.80046,5.80073,5.79862,5.79929,14000000.0
2005-05-09 09:18:00,5.79792,5.79858,5.79754,5.79848,18000000.0
2005-05-09 09:19:00,5.79889,5.79954,5.7985,5.79878,14000000.0
2005-05-09 09:20:00,5.79957,5.80016,5.79893,5.79893,18000000.0
2005-05-09 09:21:00,5.79931,5.79991,5.79826,5.79925,17000000.0
2005-05-09 09:22:00,5.79942,5.79996,5.79879,5.79915,13000000.0
2005-05-09 09:23:00,5.79989,5.79989,5.79861,5.79919,12000000.0
2005-05-09 09:24:00,5.79909,5.7991,5.79849,5.79883,14000000.0
2005-05-09 09:25:00,5.79904,5.79968,5.79902,5.79968,9000000.0
2005-05-09 09:26:00,5.79953,5.79968,5.79786,5.79903,13000000.0
2005-05-09 09:27:00,5.80092,5.80148,5.79856,5.79963,13000000.0
2005-05-09 09:28:00,5.79992,5.80101,5.79961,5.80047,19000000.0
2005-05-09 09:29:00,5.80124,5.80226,5.80114,5.80127,14000000.0
2005-05-09 09:30:00,5.8021,5.80268,5.80102,5.80175,15000000.0
2005-05-09 09:31:00,5.80064,5.80182,5.80064,5.8013,11000000.0
2005-05-09 09:32:00,5.80132,5.80169,5.80059,5.80109,16000000.0
2005-05-09 09:33:00,5.80096,5.80207,5.80084,5.80207,9000000.0
2005-05-09 09:34:00,5.8015,5.80245,5.80106,5.80224,18000000.0
2005-05-09 09:35:00,5.80108,5.80321,5.80108,5.80321,14000000.0
2005-05-09 09:36:00,5.80261,5.80342,5.80217,5.80288,16000000.0
2005-05-09 09:37:00,5.80271,5.80385,5.80248,5.80294,20000000.0
2005-05-09 09:38:00,5.80251,5.80323,5.80201,5.80318,19000000.0
2005-05-09 09:39:00,5.80345,5.80421,5.80217,5.8034,16000000.0
2005-05-09 09:40:00,5.80366,5.80424,5.80316,5.80424,12000000.0
2005-05-09 09:41:00,5.80386,5.80451,5.803,5.80314,18000000.0
2005-05-09 09:42:00,5.8034,5.80417,5.80281,5.80402,16000000.0
2005-05-09 09:43:00,5.80246,5.80246,5.80093,5.80151,15000000.0
2005-05-09 09:44:00,5.80185,5.80245,5.80122,5.80142,13000000.0
2005-05-09 09:45:00,5.8022,5.803,5.80174,5.80203,13000000.0
2005-05-09 09:46:00,5.80309,5.80326,5.80222,5.8026,17000000.0
2005-05-09 09:47:00,5.80247,5.80259,5.80062,5.80165,13000000.0
2005-05-09 09:48:00,5.80227,5.80316,5.80175,5.80276,16000000.0
2005-05-09 09:49:00,5.80194,5.80293,5.80193,5.80219,17000000.0
2005-05-09 09:50:00,5.80224,5.80324,5.80219,5.80219,12000000.0
2005-05-09 09:51:00,5.80082,5.80096,5.79939,5.79949,16000000.0
2005-05-09 09:52:00,5.80064,5.80097,5.80018,5.8005,16000000.0
2005-05-09 09:53:00,5.8016,5.80253,5.8012,5.80225,15000000.0
2005-05-09 09:54:00,5.80149,5.80192,5.80101,5.8018,15000000.0
2005-05-09 09:55:00,5.8016,5.80225,5.80042,5.8015,15000000.0
2005-05-09 09:56:00,5.80172,5.80182,5.80089,5.80161,17000000.0
2005-05-09 09:57:00,5.80241,5.80264,5.80113,5.80129,12000000.0
2005-05-09 09:58:00,5.80043,5.80187,5.80043,5.80168,14000000.0
2005-05-09 09:59:00,5.80165,5.80201,5.80041,5.80154,10000000.0
2005-05-09 10:00:00,5.80104,5.80136,5.79981,5.80118,11000000.0
2005-05-09 10:01:00,5.80087,5.80192,5.79992,5.80014,24000000.0
2005-05-09 10:02:00,5.80061,5.80162,5.80045,5.80045,14000000.0
2005-05-09 10:03:00,5.80148,5.80223,5.80116,5.80177,16000000.0
2005-05-09 10:04:00,5.802,5.80257,5.80151,5.8016,10000000.0
2005-05-09 10:05:00,5.80145,5.80243,5.80133,5.80133,10000000.0
2005-05-09 10:06:00,5.80122,5.80283,5.80122,5.80283,9000000.0
2005-05-09 10:07:00,5.80265,5.80315,5.80166,5.80214,11000000.0
2005-05-09 10:08:00,5.80177,5.80213,5.80131,5.80146,9000000.0
2005-05-09 10:09:00,5.80129,5.80155,5.8009,5.80123,11000000.0
2005-05-09 10:10:00,5.8018,5.80211,5.80054,5.80096,15000000.0
2005-05-09 10:11:00,5.79968,5.80046,5.79949,5.8001,16000000.0
2005-05-09 10:12:00,5.80015,5.80098,5.79939,5.79946,19000000.0
2005-05-09 10:13:00,5.80008,5.80073,5.79995,5.8001,9000000.0
2005-05-09 10:14:00,5.80036,5.80072,5.79985,5.80031,11000000.0
2005-05-09 10:15:00,5.7996,5.80003,5.79886,5.79944,8000000.0
2005-05-09 10:16:00,5.79867,5.79988,5.79848,5.79942,17000000.0
2005-05-09 10:17:00,5.79972,5.79972,5.79828,5.79956,16000000.0
2005-05-09 10:18:00,5.7997,5.80019,5.79919,5.7995,16000000.0
2005-05-09 10:19:00,5.79932,5.79979,5.79842,5.79881,17000000.0
2005-05-09 10:20:00,5.79895,5.7998,5.79894,5.79974,16000000.0
2005-05-09 10:21:00,5.79986,5.79986,5.79893,5.79983,7000000.0
2005-05-09 10:22:00,5.79953,5.79988,5.79836,5.79836,10000000.0
2005-05-09 10:23:00,5.79911,5.79975,5.79864,5.79905,14000000.0
2005-05-09 10:24:00,5.79744,5.79908,5.79744,5.79859,13000000.0
2005-05-09 10:25:00,5.79811,5.79991,5.79811,5.7991,12000000.0
2005-05-09 10:26:00,5.79856,5.79891,5.79811,5.79828,11000000.0
2005-05-09 10:27:00,5.79963,5.79979,5.79877,5.79877,13000000.0
2005-05-09 10:28:00,5.79945,5.79995,5.7985,5.79995,13000000.0
2005-05-09 10:29:00,5.79995,5.79995,5.7978,5.7978,11000000.0
2005-05-09 10:30:00,5.79897,5.79958,5.7986,5.79942,9000000.0
2005-05-09 10:31:00,5.79876,5.7994,5.79831,5.79863,16000000.0
2005-05-09 10:32:00,5.79839,5.79932,5.79825,5.79898,9000000.0
2005-05-09 10:33:00,5.79886,5.79911,5.79804,5.79854,12000000.0
2005-05-09 10:34:00,5.79781,5.79854,5.7973,5.79755,11000000.0
2005-05-09 10:35:00,5.79791,5.79848,5.79725,5.79725,17000000.0
2005-05-09 10:36:00,5.79809,5.79831,5.79724,5.79724,10000000.0
2005-05-09 10:37:00,5.79714,5.79819,5.79669,5.79669,15000000.0
2005-05-09 10:38:00,5.79734,5.79785,5.7957,5.79785,17000000.0
2005-05-09 10:39:00,5.79756,5.79772,5.79685,5.79685,13000000.0
2005-05-09 10:40:00,5.79684,5.79805,5.79684,5.79768,10000000.0
2005-05-09 10:41:00,5.7976,5.79867,5.79717,5.79787,15000000.0
2005-05-09 10:42:00,5.79876,5.79876,5.79767,5.79809,12000000.0
2005-05-09 10:43:00,5.79851,5.79921,5.79759,5.79892,13000000.0
2005-05-09 10:44:00,5.79854,5.79854,5.79728,5.79789,12000000.0
2005-05-09 10:45:00,5.79755,5.79857,5.79706,5.79799,13000000.0
2005-05-09 10:46:00,5.79723,5.79774,5.79657,5.79698,13000000.0
2005-05-09 10:47:00,5.79801,5.79827,5.79693,5.79718,7000000.0
2005-05-09 10:48:00,5.79713,5.79762,5.79709,5.79751,12000000.0
2005-05-09 10:49:00,5.79696,5.79789,5.79693,5.79735,10000000.0
2005-05-09 10:50:00,5.79834,5.79928,5.79749,5.79897,14000000.0
2005-05-09 10:51:00,5.79902,5.79942,5.79854,5.79863,11000000.0
2005-05-09 10:52:00,5.79876,5.799,5.79837,5.7986,20000000.0
2005-05-09 10:53:00,5.79853,5.79959,5.79848,5.79959,9000000.0
2005-05-09 10:54:00,5.79968,5.80001,5.79834,5.79925,18000000.0
2005-05-09 10:55:00,5.79913,5.79986,5.79904,5.79977,10000000.0
2005-05-09 10:56:00,5.79978,5.79978,5.79887,5.79916,11000000.0
2005-05-09 10:57:00,5.79902,5.79902,5.79827,5.79827,8000000.0
2005-05-09 10:58:00,5.79876,5.79876,5.79621,5.79666,10000000.0
2005-05-09 10:59:00,5.7958,5.79705,5.79564,5.79627,10000000.0
2005-05-09 11:00:00,5.7952,5.79623,5.79487,5.79558,15000000.0
2005-05-09 11:01:00,5.7951,5.79567,5.79454,5.79483,12000000.0
2005-05-09 11:02:00,5.79451,5.79514,5.79431,5.79477,8000000.0
2005-05-09 11:03:00,5.79422,5.79512,5.79369,5.79445,11000000.0
2005-05-09 11:04:00,5.79429,5.79465,5.79317,5.79374,15000000.0
2005-05-09 11:05:00,5.793,5.79539,5.793,5.79356,17000000.0
2005-05-09 11:06:00,5.79279,5.79385,5.79223,5.79385,12000000.0
2005-05-09 11:07:00,5.79359,5.79376,5.79289,5.79342,11000000.0
2005-05-09 11:08:00,5.79307,5.79427,5.79281,5.79427,22000000.0
2005-05-09 11:09:00,5.79379,5.79379,5.79306,5.79333,9000000.0
2005-05-09 11:10:00,5.79298,5.79364,5.79238,5.79274,16000000.0
2005-05-09 11:11:00,5.79385,5.79421,5.79305,5.79305,7000000.0
2005-05-09 11:12:00,5.7944,5.79475,5.79363,5.79363,15000000.0
2005-05-09 11:13:00,5.79396,5.79486,5.79362,5.79486,11000000.0
2005-05-09 11:14:00,5.79426,5.79448,5.79276,5.79304,18000000.0
2005-05-09 11:15:00,5.79378,5.79378,5.79236,5.79303,11000000.0
2005-05-09 11:16:00,5.79298,5.79368,5.7925,5.79275,13000000.0
2005-05-09 11:17:00,5.79189,5.79204,5.79041,5.79041,13000000.0
2005-05-09 11:18:00,5.79109,5.79254,5.79068,5.79095,9000000.0
2005-05-09 11:19:00,5.79089,5.79108,5.79037,5.79069,17000000.0
2005-05-09 11:20:00,5.79108,5.79179,5.79079,5.79111,14000000.0
2005-05-09 11:21:00,5.79094,5.79256,5.79094,5.79188,14000000.0
2005-05-09 11:22:00,5.79111,5.79182,5.79038,5.79113,22000000.0
2005-05-09 11:23:00,5.79122,5.79196,5.79095,5.79196,8000000.0
2005-05-09 11:24:00,5.79119,5.79185,5.79048,5.7913,18000000.0
2005-05-09 11:25:00,5.78982,5.79064,5.78982,5.79027,9000000.0
2005-05-09 11:26:00,5.79066,5.79084,5.78983,5.79043,15000000.0
2005-05-09 11:27:00,5.78996,5.79056,5.78996,5.79002,10000000.0
2005-05-09 11:28:00,5.79025,5.7918,5.79022,5.79042,13000000.0
2005-05-09 11:29:00,5.79025,5.79154,5.78974,5.79073,17000000.0
2005-05-09 11:30:00,5.79038,5.79068,5.78947,5.78986,13000000.0
2005-05-09 11:31:00,5.78984,5.7914,5.78983,5.78983,12000000.0
2005-05-09 11:32:00,5.79033,5.79141,5.78996,5.79015,20000000.0
2005-05-09 11:33:00,5.78984,5.79023,5.78945,5.78961,16000000.0
2005-05-09 11:34:00,5.79,5.79054,5.78906,5.79029,13000000.0
2005-05-09 11:35:00,5.79015,5.79041,5.78967,5.78971,14000000.0
2005-05-09 11:36:00,5.78969,5.79006,5.78959,5.79006,11000000.0
2005-05-09 11:37:00,5.7891,5.78998,5.78855,5.78925,16000000.0
2005-05-09 11:38:00,5.78976,5.79157,5.78976,5.79064,8000000.0
2005-05-09 11:39:00,5.79021,5.79135,5.79014,5.79087,11000000.0
2005-05-09 11:40:00,5.79077,5.79133,5.79015,5.79084,12000000.0
2005-05-09 11:41:00,5.79208,5.79208,5.79031,5.79118,10000000.0
2005-05-09 11:42:00,5.78982,5.79064,5.78972,5.79034,10000000.0
2005-05-09 11:43:00,5.79111,5.79133,5.79009,5.79009,17000000.0
2005-05-09 11:44:00,5.78969,5.79028,5.78863,5.78962,15000000.0
2005-05-09 11:45:00,5.78947,5.79171,5.78942,5.79171,16000000.0
2005-05-09 11:46:00,5.79023,5.7908,5.79001,5.79001,7000000.0
2005-05-09 11:47:00,5.78907,5.79003,5.78864,5.78903,16000000.0
2005-05-09 11:48:00,5.78798,5.78843,5.78731,5.78843,13000000.0
2005-05-09 11:49:00,5.78815,5.78828,5.78757,5.78794,10000000.0
2005-05-09 11:50:00,5.78807,5.78849,5.78773,5.78826,12000000.0
2005-05-09 11:51:00,5.78825,5.78934,5.78791,5.78848,14000000.0
2005-05-09 11:52:00,5.78841,5.78876,5.78832,5.78863,18000000.0
2005-05-09 11:53:00,5.78916,5.78957,5.78874,5.78882,16000000.0
2005-05-09 11:54:00,5.78951,5.78951,5.78833,5.78844,8000000.0
2005-05-09 11:55:00,5.7892,5.78988,5.78905,5.78905,8000000.0
2005-05-09 11:56:00,5.78873,5.78983,5.78873,5.78948,8000000.0
2005-05-09 11:57:00,5.7894,5.79025,5.78915,5.79025,11000000.0
2005-05-09 11:58:00,5.79012,5.79053,5.78902,5.78968,14000000.0
2005-05-09 11:59:00,5.78911,5.78919,5.78854,5.78881,11000000.0
2005-05-09 12:00:00,5.7893,5.79036,5.78872,5.78938,15000000.0
2005-05-09 12:01:00,5.78904,5.78944,5.78752,5.78752,13000000.0
2005-05-09 12:02:00,5.78798,5.78968,5.78798,5.78947,15000000.0
2005-05-09 12:03:00,5.78982,5.79048,5.78956,5.78998,11000000.0
2005-05-09 12:04:00,5.79019,5.79079,5.78989,5.79032,9000000.0
2005-05-09 12:05:00,5.79084,5.79137,5.79063,5.79063,9000000.0
2005-05-09 12:06:00,5.78962,5.79126,5.78962,5.79126,15000000.0
2005-05-09 12:07:00,5.7906,5.79148,5.79056,5.79097,11000000.0
2005-05-09 12:08:00,5.79036,5.7906,5.7897,5.7898,8000000.0
2005-05-09 12:09:00,5.79052,5.79088,5.79013,5.79044,18000000.0
2005-05-09 12:10:00,5.79051,5.79104,5.78983,5.78988,14000000.0
2005-05-09 12:11:00,5.79016,5.79084,5.78971,5.78987,9000000.0
2005-05-09 12:12:00,5.79101,5.79146,5.79004,5.79056,18000000.0
2005-05-09 12:13:00,5.79075,5.79108,5.78977,5.79096,12000000.0
2005-05-09 12:14:00,5.79058,5.79105,5.79017,5.79078,10000000.0
2005-05-09 12:15:00,5.79111,5.79161,5.79014,5.79079,8000000.0
2005-05-09 12:16:00,5.7913,5.7913,5.78987,5.7904,14000000.0
2005-05-09 12:17:00,5.79079,5.79111,5.78938,5.79111,13000000.0
2005-05-09 12:18:00,5.79047,5.7907,5.78969,5.79042,10000000.0
2005-05-09 12:19:00,5.78961,5.79057,5.7895,5.79057,11000000.0
2005-05-09 12:20:00,5.79085,5.79119,5.79034,5.7905,8000000.0
2005-05-09 12:21:00,5.78937,5.79042,5.7889,5.7904,20000000.0
2005-05-09 12:22:00,5.79059,5.79065,5.78947,5.78964,14000000.0
2005-05-09 12:23:00,5.78879,5.79016,5.78879,5.7894,11000000.0
2005-05-09 12:24:00,5.7908,5.79136,5.78987,5.79025,17000000.0
2005-05-09 12:25:00,5.78914,5.79061,5.78914,5.79003,12000000.0
2005-05-09 12:26:00,5.7901,5.79039,5.78974,5.79022,7000000.0
2005-05-09 12:27:00,5.78938,5.79013,5.78927,5.78998,7000000.0
2005-05-09 12:28:00,5.78948,5.7899,5.78808,5.78931,19000000.0
2005-05-09 12:29:00,5.7894,5.79007,5.78919,5.78976,12000000.0
2005-05-09 12:30:00,5.78969,5.79049,5.78936,5.78988,10000000.0
2005-05-09 12:31:00,5.78967,5.78991,5.78922,5.78956,12000000.0
2005-05-09 12:32:00,5.79004,5.79078,5.78921,5.78987,12000000.0
2005-05-09 12:33:00,5.79012,5.79039,5.78916,5.79005,15000000.0
2005-05-09 12:34:00,5.7898,5.79017,5.78929,5.78983,12000000.0
2005-05-09 12:35:00,5.78988,5.7902,5.78988,5.79007,12000000.0
2005-05-09 12:36:00,5.79005,5.79079,5.78956,5.79038,15000000.0
2005-05-09 12:37:00,5.79032,5.79167,5.79032,5.79167,8000000.0
2005-05-09 12:38:00,5.79189,5.79205,5.78989,5.7908,15000000.0
2005-05-09 12:39:00,5.79017,5.79068,5.78983,5.79057,14000000.0
2005-05-09 12:40:00,5.79021,5.79092,5.78991,5.79092,18000000.0
2005-05-09 12:41:00,5.79098,5.7921,5.79079,5.79118,11000000.0
2005-05-09 12:42:00,5.79113,5.79262,5.79062,5.79092,17000000.0
2005-05-09 12:43:00,5.79154,5.79201,5.79106,5.79133,11000000.0
2005-05-09 12:44:00,5.79097,5.7918,5.7905,5.79109,13000000.0
2005-05-09 12:45:00,5.79245,5.79253,5.79121,5.79136,10000000.0
2005-05-09 12:46:00,5.79163,5.79179,5.79091,5.7912,20000000.0
2005-05-09 12:47:00,5.79133,5.79181,5.79128,5.7913,10000000.0
2005-05-09 12:48:00,5.79124,5.79208,5.79099,5.79148,10000000.0
2005-05-09 12:49:00,5.79053,5.7918,5.7898,5.79086,15000000.0
2005-05-09 12:50:00,5.79109,5.79213,5.79101,5.79213,14000000.0
2005-05-09 12:51:00,5.79171,5.79216,5.79115,5.79182,14000000.0
2005-05-09 12:52:00,5.79227,5.79227,5.79116,5.79129,9000000.0
2005-05-09 12:53:00,5.79207,5.79233,5.79121,5.79233,9000000.0
2005-05-09 12:54:00,5.79248,5.79252,5.79128,5.79152,20000000.0
2005-05-09 12:55:00,5.79169,5.79215,5.79152,5.79215,12000000.0
2005-05-09 12:56:00,5.79235,5.79235,5.7918,5.79212,7000000.0
2005-05-09 12:57:00,5.7928,5.79301,5.79211,5.79211,13000000.0
2005-05-09 12:58:00,5.79225,5.79357,5.79225,5.79259,16000000.0
2005-05-09 12:59:00,5.79279,5.79387,5.79279,5.79361,14000000.0
2005-05-09 13:00:00,5.79352,5.79371,5.79265,5.79283,12000000.0
2005-05-09 13:01:00,5.79232,5.79423,5.79,5.79344,17000000.0
2005-05-09 13:02:00,5.79223,5.79402,5.79223,5.79402,10000000.0
2005-05-09 13:03:00,5.79372,5.79519,5.79372,5.79372,22000000.0
2005-05-09 13:04:00,5.79399,5.79474,5.79376,5.79405,20000000.0
2005-05-09 13:05:00,5.79387,5.79442,5.79348,5.79366,14000000.0
2005-05-09 13:06:00,5.79417,5.79493,5.79377,5.79455,17000000.0
2005-05-09 13:07:00,5.7939,5.79523,5.7939,5.79413,22000000.0
2005-05-09 13:08:00,5.79377,5.79468,5.79342,5.79452,12000000.0
2005-05-09 13:09:00,5.79453,5.79485,5.79352,5.79447,12000000.0
2005-05-09 13:10:00,5.79425,5.79496,5.79358,5.79418,20000000.0
2005-05-09 13:11:00,5.7939,5.79416,5.793,5.79416,12000000.0
2005-05-09 13:12:00,5.79436,5.79453,5.79307,5.79453,16000000.0
2005-05-09 13:13:00,5.79437,5.79479,5.79366,5.79393,14000000.0
2005-05-09 13:14:00,5.79502,5.79506,5.79395,5.79492,17000000.0
2005-05-09 13:15:00,5.79535,5.79543,5.79402,5.79402,7000000.0
2005-05-09 13:16:00,5.79512,5.79512,5.79423,5.79423,9000000.0
2005-05-09 13:17:00,5.79542,5.79594,5.79467,5.79554,15000000.0
2005-05-09 13:18:00,5.7958,5.79656,5.7949,5.79656,17000000.0
2005-05-09 13:19:00,5.79598,5.79622,5.79531,5.79549,15000000.0
2005-05-09 13:20:00,5.79556,5.79616,5.79457,5.79494,12000000.0
2005-05-09 13:21:00,5.79619,5.79665,5.79515,5.79597,24000000.0
2005-05-09 13:22:00,5.79556,5.79637,5.79426,5.79578,12000000.0
2005-05-09 13:23:00,5.79642,5.79653,5.79544,5.79617,12000000.0
2005-05-09 13:24:00,5.79613,5.79613,5.79476,5.79572,18000000.0
2005-05-09 13:25:00,5.79366,5.79506,5.79366,5.79455,12000000.0
2005-05-09 13:26:00,5.79553,5.79566,5.7945,5.79455,12000000.0
2005-05-09 13:27:00,5.79481,5.79609,5.79481,5.79609,9000000.0
2005-05-09 13:28:00,5.7954,5.7954,5.79384,5.79517,15000000.0
2005-05-09 13:29:00,5.79478,5.79526,5.79357,5.79526,14000000.0
2005-05-09 13:30:00,5.79453,5.79526,5.79453,5.79526,11000000.0
2005-05-09 13:31:00,5.79422,5.79442,5.79353,5.79427,11000000.0
2005-05-09 13:32:00,5.79456,5.79468,5.79362,5.79389,8000000.0
2005-05-09 13:33:00,5.79261,5.79397,5.79261,5.79397,14000000.0
2005-05-09 13:34:00,5.79307,5.79408,5.79307,5.79334,11000000.0
2005-05-09 13:35:00,5.79429,5.79513,5.79405,5.79405,16000000.0
2005-05-09 13:36:00,5.79395,5.79454,5.79291,5.79307,8000000.0
2005-05-09 13:37:00,5.79385,5.79523,5.79385,5.79518,17000000.0
2005-05-09 13:38:00,5.79486,5.79549,5.79466,5.79466,14000000.0
2005-05-09 13:39:00,5.79442,5.79527,5.79401,5.79522,10000000.0
2005-05-09 13:40:00,5.79481,5.79494,5.79334,5.79386,8000000.0
2005-05-09 13:41:00,5.79529,5.79529,5.79422,5.79426,11000000.0
2005-05-09 13:42:00,5.7946,5.79523,5.79385,5.79522,14000000.0
2005-05-09 13:43:00,5.7948,5.79557,5.79416,5.79547,11000000.0
2005-05-09 13:44:00,5.79383,5.79464,5.79341,5.79443,11000000.0
2005-05-09 13:45:00,5.79491,5.79498,5.79382,5.79469,14000000.0
2005-05-09 13:46:00,5.79436,5.7948,5.79403,5.79438,11000000.0
2005-05-09 13:47:00,5.79411,5.79525,5.79405,5.79405,13000000.0
2005-05-09 13:48:00,5.79511,5.79587,5.79416,5.79442,14000000.0
2005-05-09 13:49:00,5.79388,5.79539,5.79388,5.79482,12000000.0
2005-05-09 13:50:00,5.79628,5.79641,5.79468,5.79468,16000000.0
2005-05-09 13:51:00,5.79669,5.79669,5.79554,5.79648,14000000.0
2005-05-09 13:52:00,5.7968,5.79708,5.79621,5.79621,10000000.0
2005-05-09 13:53:00,5.79559,5.79622,5.79468,5.79468,10000000.0
2005-05-09 13:54:00,5.7958,5.79593,5.79491,5.79579,8000000.0
2005-05-09 13:55:00,5.79576,5.79618,5.79524,5.79618,13000000.0
2005-05-09 13:56:00,5.79595,5.79595,5.79438,5.7953,17000000.0
2005-05-09 13:57:00,5.79453,5.79505,5.79209,5.79242,13000000.0
2005-05-09 13:58:00,5.79586,5.79592,5.7943,5.7943,7000000.0
2005-05-09 13:59:00,5.79425,5.79569,5.79421,5.79538,9000000.0
2005-05-09 14:00:00,5.79536,5.79551,5.79487,5.79529,7000000.0
2005-05-09 14:01:00,5.79564,5.79602,5.79524,5.79554,11000000.0
2005-05-09 14:02:00,5.79532,5.79609,5.79522,5.79569,19000000.0
2005-05-09 14:03:00,5.79548,5.79548,5.79441,5.79547,13000000.0
2005-05-09 14:04:00,5.79546,5.79652,5.79429,5.79542,22000000.0
2005-05-09 14:05:00,5.79474,5.79544,5.79431,5.79497,17000000.0
2005-05-09 14:06:00,5.79572,5.796,5.79478,5.79488,11000000.0
2005-05-09 14:07:00,5.79512,5.79552,5.7946,5.79467,9000000.0
2005-05-09 14:08:00,5.79463,5.79637,5.79459,5.79578,11000000.0
2005-05-09 14:09:00,5.79548,5.79594,5.79505,5.79567,12000000.0
2005-05-09 14:10:00,5.79581,5.79581,5.79447,5.7955,13000000.0
2005-05-09 14:11:00,5.79524,5.79576,5.79482,5.79498,14000000.0
2005-05-09 14:12:00,5.79501,5.7958,5.79501,5.7958,11000000.0
2005-05-09 14:13:00,5.79656,5.79674,5.79548,5.79639,11000000.0
2005-05-09 14:14:00,5.79667,5.79673,5.79587,5.79602,7000000.0
2005-05-09 14:15:00,5.79724,5.79741,5.79608,5.79619,14000000.0
2005-05-09 14:16:00,5.79613,5.79714,5.79613,5.79627,13000000.0
2005-05-09 14:17:00,5.79751,5.79751,5.79631,5.7964,22000000.0
2005-05-09 14:18:00,5.79762,5.79819,5.79727,5.79731,15000000.0
2005-05-09 14:19:00,5.79673,5.79743,5.79617,5.79693,12000000.0
2005-05-09 14:20:00,5.79704,5.79771,5.79704,5.79766,7000000.0
2005-05-09 14:21:00,5.79698,5.79806,5.79698,5.79764,13000000.0
2005-05-09 14:22:00,5.79712,5.79731,5.79616,5.79632,8000000.0
2005-05-09 14:23:00,5.79683,5.79728,5.7961,5.79728,11000000.0
2005-05-09 14:24:00,5.79702,5.79755,5.79511,5.79717,13000000.0
2005-05-09 14:25:00,5.79762,5.79872,5.79706,5.79793,15000000.0
2005-05-09 14:26:00,5.79811,5.79907,5.79803,5.79907,8000000.0
2005-05-09 14:27:00,5.79817,5.79901,5.79767,5.79889,10000000.0
2005-05-09 14:28:00,5.79898,5.79915,5.79734,5.79734,11000000.0
2005-05-09 14:29:00,5.79828,5.79828,5.79676,5.79686,21000000.0
2005-05-09 14:30:00,5.79744,5.79811,5.79684,5.79759,11000000.0
2005-05-09 14:31:00,5.79685,5.79836,5.79685,5.79836,17000000.0
2005-05-09 14:32:00,5.79661,5.79852,5.79661,5.79843,15000000.0
2005-05-09 14:33:00,5.79933,5.7996,5.79853,5.7996,8000000.0
2005-05-09 14:34:00,5.79938,5.80067,5.79938,5.80026,9000000.0
2005-05-09 14:35:00,5.8,5.80028,5.79971,5.79988,11000000.0
2005-05-09 14:36:00,5.79995,5.80042,5.7993,5.7993,15000000.0
2005-05-09 14:37:00,5.79981,5.79985,5.79873,5.79947,8000000.0
2005-05-09 14:38:00,5.79962,5.79994,5.79845,5.79869,10000000.0
2005-05-09 14:39:00,5.79907,5.80006,5.79907,5.79908,19000000.0
2005-05-09 14:40:00,5.79883,5.79982,5.79827,5.79972,15000000.0
2005-05-09 14:41:00,5.80021,5.80025,5.79869,5.79951,15000000.0
2005-05-09 14:42:00,5.80041,5.8012,5.80005,5.8012,17000000.0
2005-05-09 14:43:00,5.80105,5.80198,5.80086,5.80198,15000000.0
2005-05-09 14:44:00,5.8011,5.80199,5.80064,5.80199,15000000.0
2005-05-09 14:45:00,5.8015,5.8015,5.79976,5.80076,9000000.0
2005-05-09 14:46:00,5.80053,5.80118,5.79988,5.80044,11000000.0
2005-05-09 14:47:00,5.80004,5.80148,5.80004,5.80106,12000000.0
2005-05-09 14:48:00,5.80185,5.80212,5.80087,5.8016,12000000.0
2005-05-09 14:49:00,5.80203,5.80212,5.80133,5.80133,12000000.0
2005-05-09 14:50:00,5.80182,5.80312,5.80182,5.80312,15000000.0
2005-05-09 14:51:00,5.80212,5.80303,5.80195,5.80283,10000000.0
2005-05-09 14:52:00,5.80296,5.80296,5.80168,5.80283,13000000.0
2005-05-09 14:53:00,5.80211,5.8029,5.80191,5.8029,13000000.0
2005-05-09 14:54:00,5.80278,5.80278,5.80175,5.80214,9000000.0
2005-05-09 14:55:00,5.80069,5.80221,5.80014,5.80014,16000000.0
2005-05-09 14:56:00,5.80116,5.80155,5.80031,5.80062,15000000.0
2005-05-09 14:57:00,5.8008,5.80097,5.79968,5.80081,15000000.0
2005-05-09 14:58:00,5.80106,5.80144,5.8004,5.80097,11000000.0
2005-05-09 14:59:00,5.80071,5.80199,5.80069,5.80199,14000000.0
2005-05-09 15:00:00,5.80181,5.80187,5.80057,5.80172,18000000.0
2005-05-09 15:01:00,5.80117,5.80151,5.80071,5.8012,12000000.0
2005-05-09 15:02:00,5.80112,5.80155,5.80087,5.80144,7000000.0
2005-05-09 15:03:00,5.80203,5.80237,5.80062,5.80062,18000000.0
2005-05-09 15:04:00,5.80113,5.80197,5.80074,5.80149,21000000.0
2005-05-09 15:05:00,5.80102,5.80137,5.80001,5.80024,13000000.0
2005-05-09 15:06:00,5.79992,5.80038,5.79881,5.79881,14000000.0
2005-05-09 15:07:00,5.79969,5.79969,5.79829,5.79881,22000000.0
2005-05-09 15:08:00,5.79877,5.79937,5.79739,5.79937,10000000.0
2005-05-09 15:09:00,5.79918,5.79947,5.79875,5.79947,9000000.0
2005-05-09 15:10:00,5.79881,5.79893,5.7982,5.79843,14000000.0
2005-05-09 15:11:00,5.79893,5.79893,5.79724,5.79724,12000000.0
2005-05-09 15:12:00,5.79687,5.79782,5.79628,5.79746,13000000.0
2005-05-09 15:13:00,5.79727,5.79736,5.79604,5.79655,12000000.0
2005-05-09 15:14:00,5.79717,5.79766,5.79674,5.79759,10000000.0
2005-05-09 15:15:00,5.79748,5.79803,5.79663,5.79777,16000000.0
2005-05-09 15:16:00,5.79781,5.79781,5.79665,5.79768,15000000.0
2005-05-09 15:17:00,5.79674,5.79727,5.79615,5.79671,14000000.0
2005-05-09 15:18:00,5.79789,5.79857,5.7969,5.79803,12000000.0
2005-05-09 15:19:00,5.79777,5.79778,5.79675,5.79675,11000000.0
2005-05-09 15:20:00,5.79811,5.79851,5.79764,5.79844,14000000.0
2005-05-09 15:21:00,5.7983,5.7983,5.79608,5.79641,14000000.0
2005-05-09 15:22:00,5.79681,5.79696,5.79585,5.79585,10000000.0
2005-05-09 15:23:00,5.79698,5.79725,5.79627,5.79653,11000000.0
2005-05-09 15:24:00,5.79666,5.79666,5.79569,5.79655,10000000.0
2005-05-09 15:25:00,5.79674,5.79674,5.79589,5.79626,16000000.0
2005-05-09 15:26:00,5.79622,5.79622,5.79535,5.79612,15000000.0
2005-05-09 15:27:00,5.79598,5.79649,5.79509,5.79609,10000000.0
2005-05-09 15:28:00,5.79593,5.79605,5.7952,5.79555,11000000.0
2005-05-09 15:29:00,5.79635,5.7971,5.79554,5.79609,19000000.0
2005-05-09 15:30:00,5.79682,5.79687,5.79554,5.79554,10000000.0
2005-05-09 15:31:00,5.79561,5.79592,5.79475,5.79487,14000000.0
2005-05-09 15:32:00,5.79428,5.79555,5.79401,5.79435,12000000.0
2005-05-09 15:33:00,5.79484,5.79494,5.79355,5.79459,20000000.0
2005-05-09 15:34:00,5.79485,5.79523,5.79358,5.79383,12000000.0
2005-05-09 15:35:00,5.79279,5.79502,5.79279,5.79422,12000000.0
2005-05-09 15:36:00,5.79416,5.79416,5.79308,5.79311,10000000.0
2005-05-09 15:37:00,5.79402,5.79455,5.79333,5.79361,10000000.0
2005-05-09 15:38:00,5.79433,5.79484,5.79347,5.79484,13000000.0
2005-05-09 15:39:00,5.79364,5.79441,5.79356,5.79374,7000000.0
2005-05-09 15:40:00,5.79405,5.79432,5.79372,5.79377,10000000.0
2005-05-09 15:41:00,5.79468,5.79468,5.79321,5.79453,9000000.0
2005-05-09 15:42:00,5.79498,5.79529,5.79418,5.7945,13000000.0
2005-05-09 15:43:00,5.79513,5.79557,5.79377,5.79537,16000000.0
2005-05-09 15:44:00,5.79583,5.79604,5.79454,5.79595,14000000.0
2005-05-09 15:45:00,5.79579,5.79721,5.79502,5.79551,15000000.0
2005-05-09 15:46:00,5.79576,5.79576,5.79428,5.79532,13000000.0
2005-05-09 15:47:00,5.79539,5.79559,5.79441,5.79498,9000000.0
2005-05-09 15:48:00,5.79422,5.79535,5.79422,5.79483,21000000.0
2005-05-09 15:49:00,5.79502,5.79563,5.79384,5.79511,23000000.0
2005-05-09 15:50:00,5.79461,5.79499,5.79427,5.79472,12000000.0
2005-05-09 15:51:00,5.79393,5.79438,5.79317,5.79381,19000000.0
2005-05-09 15:52:00,5.79418,5.79515,5.79418,5.79469,15000000.0
2005-05-09 15:53:00,5.79447,5.79679,5.79447,5.79664,14000000.0
2005-05-09 15:54:00,5.7967,5.79729,5.79638,5.79638,15000000.0
2005-05-09 15:55:00,5.79696,5.79731,5.79642,5.79694,12000000.0
2005-05-09 15:56:00,5.79678,5.79678,5.79581,5.79581,18000000.0
2005-05-09 15:57:00,5.79592,5.79714,5.79536,5.79639,10000000.0
2005-05-09 15:58:00,5.79537,5.79666,5.79451,5.79608,22000000.0
2005-05-09 15:59:00,5.7969,5.79707,5.79614,5.79616,12000000.0
2005-05-09 16:00:00,5.79672,5.79703,5.79375,5.79666,12000000.0
2005-05-09 16:01:00,5.79625,5.79722,5.79477,5.7951,12000000.0
2005-05-09 16:02:00,5.7941,5.79499,5.79369,5.79499,13000000.0
2005-05-09 16:03:00,5.79524,5.79524,5.79429,5.79499,13000000.0
2005-05-09 16:04:00,5.79574,5.79591,5.79511,5.79523,11000000.0
2005-05-09 16:05:00,5.79393,5.79576,5.79393,5.79544,9000000.0
2005-05-09 16:06:00,5.79519,5.79553,5.79456,5.79488,14000000.0
2005-05-09 16:07:00,5.7961,5.79624,5.79517,5.79605,15000000.0
2005-05-09 16:08:00,5.79545,5.79678,5.79522,5.79654,15000000.0
2005-05-09 16:09:00,5.79793,5.79903,5.79758,5.79843,17000000.0
2005-05-09 16:10:00,5.79811,5.7986,5.79699,5.79775,14000000.0
2005-05-09 16:11:00,5.79934,5.80086,5.79932,5.80086,9000000.0
2005-05-09 16:12:00,5.80043,5.80094,5.79966,5.79992,15000000.0
2005-05-09 16:13:00,5.80013,5.80019,5.79915,5.79968,14000000.0
2005-05-09 16:14:00,5.79983,5.8002,5.79893,5.79979,12000000.0
2005-05-09 16:15:00,5.79853,5.79994,5.79853,5.79908,14000000.0
2005-05-09 16:16:00,5.79984,5.79998,5.79869,5.7994,13000000.0
2005-05-09 16:17:00,5.79933,5.79937,5.79764,5.79935,18000000.0
2005-05-09 16:18:00,5.7984,5.79903,5.79818,5.79821,13000000.0
2005-05-09 16:19:00,5.7992,5.79982,5.79888,5.79935,8000000.0
2005-05-09 16:20:00,5.79921,5.80028,5.79877,5.79981,13000000.0
2005-05-09 16:21:00,5.79957,5.79957,5.79896,5.79896,12000000.0
2005-05-09 16:22:00,5.79808,5.79887,5.79757,5.79832,11000000.0
2005-05-09 16:23:00,5.79728,5.7974,5.7962,5.7974,14000000.0
2005-05-09 16:24:00,5.79783,5.79797,5.79598,5.79774,15000000.0
2005-05-09 16:25:00,5.79793,5.79793,5.79689,5.79776,11000000.0
2005-05-09 16:26:00,5.79683,5.79864,5.79683,5.79864,8000000.0
2005-05-09 16:27:00,5.79933,5.7994,5.79735,5.79896,10000000.0
2005-05-09 16:28:00,5.7984,5.79871,5.79742,5.79809,15000000.0
2005-05-09 16:29:00,5.79779,5.7979,5.79716,5.79743,7000000.0
2005-05-09 16:30:00,5.79579,5.79762,5.7957,5.79624,16000000.0
2005-05-09 16:31:00,5.79672,5.79682,5.79411,5.79431,14000000.0
2005-05-09 16:32:00,5.79444,5.79467,5.79341,5.79349,7000000.0
2005-05-09 16:33:00,5.79255,5.79266,5.7918,5.79222,8000000.0
2005-05-09 16:34:00,5.79298,5.79321,5.79249,5.79277,8000000.0
2005-05-09 16:35:00,5.7936,5.79395,5.793,5.7938,9000000.0
2005-05-09 16:36:00,5.79339,5.79428,5.79315,5.79428,13000000.0
2005-05-09 16:37:00,5.79448,5.79485,5.79376,5.79376,18000000.0
2005-05-09 16:38:00,5.79354,5.79473,5.79322,5.7943,18000000.0
2005-05-09 16:39:00,5.79425,5.795,5.79361,5.79454,20000000.0
2005-05-09 16:40:00,5.79375,5.79456,5.79291,5.79441,13000000.0
2005-05-09 16:41:00,5.79351,5.79476,5.79351,5.79367,20000000.0
2005-05-09 16:42:00,5.79514,5.79557,5.79417,5.79522,18000000.0
2005-05-09 16:43:00,5.79471,5.79563,5.79471,5.79559,15000000.0
2005-05-09 16:44:00,5.7946,5.795,5.79406,5.79468,20000000.0
2005-05-09 16:45:00,5.79444,5.79516,5.79395,5.79474,13000000.0
2005-05-09 16:46:00,5.79422,5.79483,5.79302,5.79302,15000000.0
2005-05-09 16:47:00,5.7946,5.7949,5.79391,5.79432,8000000.0
2005-05-09 16:48:00,5.79492,5.79604,5.79473,5.79604,11000000.0
2005-05-09 16:49:00,5.79504,5.79598,5.79477,5.79566,12000000.0
2005-05-09 16:50:00,5.7956,5.79699,5.7956,5.79694,15000000.0
2005-05-09 16:51:00,5.79671,5.7973,5.7966,5.7966,18000000.0
2005-05-09 16:52:00,5.79764,5.79764,5.79561,5.79669,14000000.0
2005-05-09 16:53:00,5.79636,5.79665,5.79502,5.79647,8000000.0
2005-05-09 16:54:00,5.79589,5.79658,5.79562,5.79658,11000000.0
2005-05-09 16:55:00,5.79593,5.79681,5.79565,5.79642,12000000.0
2005-05-09 16:56:00,5.79663,5.79679,5.79543,5.79543,10000000.0
2005-05-09 16:57:00,5.7967,5.79694,5.79605,5.79605,8000000.0
2005-05-09 16:58:00,5.79641,5.79658,5.79528,5.79528,9000000.0
2005-05-09 16:59:00,5.79551,5.79559,5.79455,5.7953,13000000.0
2005-05-09 17:00:00,5.7952,5.79603,5.79494,5.79537,11000000.0
2005-05-09 17:01:00,5.795,5.79582,5.79486,5.79517,12000000.0
2005-05-09 17:02:00,5.79512,5.79512,5.79445,5.7947,10000000.0
2005-05-09 17:03:00,5.79533,5.79613,5.79479,5.79479,16000000.0
2005-05-09 17:04:00,5.79505,5.79505,5.79342,5.79342,13000000.0
2005-05-09 17:05:00,5.79362,5.7941,5.79194,5.79314,16000000.0
2005-05-09 17:06:00,5.79292,5.79336,5.79244,5.79336,12000000.0
2005-05-09 17:07:00,5.79405,5.79405,5.79301,5.79338,8000000.0
2005-05-09 17:08:00,5.79309,5.79382,5.79228,5.79318,21000000.0
2005-05-09 17:09:00,5.79193,5.79322,5.79193,5.79308,16000000.0
2005-05-09 17:10:00,5.7926,5.79358,5.7926,5.79321,11000000.0
2005-05-09 17:11:00,5.79342,5.79418,5.79242,5.79418,11000000.0
2005-05-09 17:12:00,5.79343,5.79357,5.79244,5.79357,9000000.0
2005-05-09 17:13:00,5.79408,5.79448,5.79362,5.79362,9000000.0
2005-05-09 17:14:00,5.79369,5.79422,5.79288,5.79422,17000000.0
2005-05-09 17:15:00,5.79344,5.79468,5.79324,5.7936,11000000.0
2005-05-09 17:16:00,5.79284,5.79388,5.79266,5.79371,15000000.0
2005-05-09 17:17:00,5.79386,5.79466,5.79386,5.79428,13000000.0
2005-05-09 17:18:00,5.79426,5.79426,5.7928,5.7928,15000000.0
2005-05-09 17:19:00,5.79315,5.79315,5.7916,5.79225,17000000.0
2005-05-09 17:20:00,5.79236,5.79357,5.79236,5.79335,12000000.0
2005-05-09 17:21:00,5.79375,5.79454,5.79192,5.79203,7000000.0
2005-05-09 17:22:00,5.79244,5.79292,5.79207,5.79242,14000000.0
2005-05-09 17:23:00,5.79233,5.79258,5.7916,5.79185,13000000.0
2005-05-09 17:24:00,5.79123,5.79214,5.79121,5.79121,9000000.0
2005-05-09 17:25:00,5.79213,5.79219,5.79143,5.79182,11000000.0
2005-05-09 17:26:00,5.79061,5.79152,5.78981,5.79027,16000000.0
2005-05-09 17:27:00,5.79194,5.792,5.78957,5.78957,9000000.0
2005-05-09 17:28:00,5.79033,5.79082,5.78977,5.79061,15000000.0
2005-05-09 17:29:00,5.7907,5.79083,5.78915,5.79083,11000000.0
2005-05-09 17:30:00,5.79009,5.79056,5.78965,5.79056,19000000.0
2005-05-09 17:31:00,5.78973,5.79036,5.78852,5.78881,11000000.0
2005-05-09 17:32:00,5.78712,5.78844,5.78701,5.78844,9000000.0
2005-05-09 17:33:00,5.78811,5.78876,5.78736,5.78834,10000000.0
2005-05-09 17:34:00,5.78882,5.7893,5.78807,5.7893,14000000.0
2005-05-09 17:35:00,5.78944,5.79023,5.78932,5.7897,13000000.0
2005-05-09 17:36:00,5.7891,5.78987,5.78869,5.78892,11000000.0
2005-05-09 17:37:00,5.78932,5.79075,5.78915,5.79073,15000000.0
2005-05-09 17:38:00,5.79072,5.79139,5.79044,5.79111,17000000.0
2005-05-09 17:39:00,5.79127,5.79211,5.79112,5.79206,8000000.0
2005-05-09 17:40:00,5.79134,5.79288,5.79121,5.79192,12000000.0
2005-05-09 17:41:00,5.79287,5.79299,5.79195,5.79257,21000000.0
2005-05-09 17:42:00,5.792,5.792,5.7908,5.79167,13000000.0
2005-05-09 17:43:00,5.79204,5.79336,5.79204,5.79336,11000000.0
2005-05-09 17:44:00,5.79205,5.79242,5.79139,5.79146,19000000.0
2005-05-09 17:45:00,5.79158,5.79212,5.79018,5.79212,10000000.0
2005-05-09 17:46:00,5.79205,5.79264,5.79162,5.79264,13000000.0
2005-05-09 17:47:00,5.79253,5.7927,5.79195,5.79195,9000000.0
2005-05-09 17:48:00,5.79189,5.79217,5.79106,5.79172,14000000.0
2005-05-09 17:49:00,5.79146,5.7922,5.79069,5.79176,14000000.0
2005-05-09 17:50:00,5.7923,5.7923,5.79131,5.79131,17000000.0
2005-05-09 17:51:00,5.79144,5.7925,5.79075,5.79138,13000000.0
2005-05-09 17:52:00,5.79114,5.79229,5.79102,5.79209,24000000.0
2005-05-09 17:53:00,5.79119,5.7917,5.79017,5.79083,16000000.0
2005-05-09 17:54:00,5.791,5.79175,5.78969,5.78973,16000000.0
2005-05-09 17:55:00,5.78956,5.7906,5.78925,5.7906,13000000.0
2005-05-09 17:56:00,5.79045,5.79127,5.79034,5.79034,15000000.0
2005-05-09 17:57:00,5.79081,5.79081,5.78924,5.79014,10000000.0
2005-05-09 17:58:00,5.79073,5.79114,5.79012,5.79012,15000000.0
2005-05-09 17:59:00,5.78996,5.79003,5.78846,5.79,13000000.0
2005-05-09 18:00:00,5.79026,5.7908,5.78922,5.78976,7000000.0
2005-05-09 18:01:00,5.78902,5.79092,5.78902,5.79092,18000000.0
2005-05-09 18:02:00,5.79085,5.79159,5.79035,5.79147,17000000.0
2005-05-09 18:03:00,5.79082,5.79211,5.79029,5.79154,16000000.0
2005-05-09 18:04:00,5.79237,5.79247,5.79136,5.79227,14000000.0
2005-05-09 18:05:00,5.79306,5.79468,5.79306,5.7938,13000000.0
2005-05-09 18:06:00,5.79315,5.794,5.79307,5.79308,18000000.0
2005-05-09 18:07:00,5.79283,5.79322,5.79202,5.79309,12000000.0
2005-05-09 18:08:00,5.79366,5.79388,5.79263,5.79328,18000000.0
2005-05-09 18:09:00,5.79223,5.79328,5.79196,5.79328,12000000.0
2005-05-09 18:10:00,5.79394,5.79402,5.79286,5.79375,13000000.0
2005-05-09 18:11:00,5.79275,5.79343,5.79226,5.79343,10000000.0
2005-05-09 18:12:00,5.79399,5.79433,5.79336,5.79362,11000000.0
2005-05-09 18:13:00,5.79361,5.79453,5.79321,5.79417,14000000.0
2005-05-09 18:14:00,5.79494,5.79557,5.79494,5.79525,10000000.0
2005-05-09 18:15:00,5.79552,5.79554,5.79421,5.79436,10000000.0
2005-05-09 18:16:00,5.79427,5.79501,5.79392,5.79476,9000000.0
2005-05-09 18:17:00,5.79537,5.79537,5.79423,5.7945,18000000.0
2005-05-09 18:18:00,5.7937,5.79439,5.79299,5.79378,14000000.0
2005-05-09 18:19:00,5.79269,5.79375,5.79229,5.7927,10000000.0
2005-05-09 18:20:00,5.79242,5.79316,5.79219,5.79241,15000000.0
2005-05-09 18:21:00,5.79292,5.79346,5.7922,5.7931,18000000.0
2005-05-09 18:22:00,5.79289,5.79304,5.79211,5.79304,14000000.0
2005-05-09 18:23:00,5.79241,5.79298,5.79235,5.79235,7000000.0
2005-05-09 18:24:00,5.79209,5.79223,5.79088,5.79088,9000000.0
2005-05-09 18:25:00,5.7927,5.7927,5.79164,5.79192,13000000.0
2005-05-09 18:26:00,5.79267,5.79288,5.79185,5.79229,16000000.0
2005-05-09 18:27:00,5.79269,5.79343,5.79186,5.79186,14000000.0
2005-05-09 18:28:00,5.79148,5.7931,5.79148,5.7931,13000000.0
2005-05-09 18:29:00,5.79177,5.79317,5.79177,5.79196,11000000.0
2005-05-09 18:30:00,5.79233,5.79382,5.79233,5.79369,16000000.0
2005-05-09 18:31:00,5.79248,5.79397,5.79248,5.79394,12000000.0
2005-05-09 18:32:00,5.79382,5.79393,5.79303,5.79393,11000000.0
2005-05-09 18:33:00,5.79395,5.79395,5.79274,5.79388,13000000.0
2005-05-09 18:34:00,5.79371,5.79371,5.7925,5.7925,13000000.0
2005-05-09 18:35:00,5.79262,5.79283,5.79107,5.79178,18000000.0
2005-05-09 18:36:00,5.79184,5.79184,5.79072,5.79093,18000000.0
2005-05-09 18:37:00,5.79112,5.7922,5.79104,5.79194,18000000.0
2005-05-09 18:38:00,5.79248,5.79287,5.79159,5.79239,11000000.0
2005-05-09 18:39:00,5.79282,5.7932,5.792,5.793,11000000.0
2005-05-09 18:40:00,5.79252,5.79259,5.79165,5.79196,14000000.0
2005-05-09 18:41:00,5.7929,5.79357,5.79174,5.79209,16000000.0
2005-05-09 18:42:00,5.79274,5.79279,5.79163,5.79209,14000000.0
2005-05-09 18:43:00,5.79177,5.79231,5.79168,5.79215,10000000.0
2005-05-09 18:44:00,5.79226,5.79267,5.79165,5.79169,13000000.0
2005-05-09 18:45:00,5.79224,5.7926,5.79152,5.79246,13000000.0
2005-05-09 18:46:00,5.79252,5.79285,5.79229,5.79248,12000000.0
2005-05-09 18:47:00,5.79207,5.7929,5.79207,5.7927,14000000.0
2005-05-09 18:48:00,5.7927,5.79328,5.79258,5.79277,15000000.0
2005-05-09 18:49:00,5.79284,5.79377,5.79262,5.79356,12000000.0
2005-05-09 18:50:00,5.79359,5.79405,5.79303,5.79373,9000000.0
2005-05-09 18:51:00,5.79408,5.79457,5.79367,5.79392,17000000.0
2005-05-09 18:52:00,5.79414,5.79454,5.79351,5.79454,9000000.0
2005-05-09 18:53:00,5.79487,5.79523,5.79443,5.79477,14000000.0
2005-05-09 18:54:00,5.79463,5.79594,5.79463,5.79521,14000000.0
2005-05-09 18:55:00,5.79565,5.79569,5.79427,5.79513,10000000.0
2005-05-09 18:56:00,5.79553,5.79553,5.79439,5.79442,16000000.0
2005-05-09 18:57:00,5.79481,5.79509,5.79301,5.79404,17000000.0
2005-05-09 18:58:00,5.79341,5.79386,5.79244,5.79336,14000000.0
2005-05-09 18:59:00,5.79349,5.79375,5.79221,5.7926,14000000.0
2005-05-09 19:00:00,5.79336,5.79408,5.79311,5.79361,15000000.0
2005-05-09 19:01:00,5.79283,5.79339,5.79203,5.79335,15000000.0
2005-05-09 19:02:00,5.79386,5.79386,5.79279,5.79338,14000000.0
2005-05-09 19:03:00,5.79355,5.79403,5.79331,5.79383,14000000.0
2005-05-09 19:04:00,5.79294,5.79351,5.7928,5.79317,12000000.0
2005-05-09 19:05:00,5.79387,5.79396,5.79289,5.79388,15000000.0
2005-05-09 19:06:00,5.79366,5.79437,5.7929,5.79396,16000000.0
2005-05-09 19:07:00,5.79468,5.79541,5.79406,5.79443,20000000.0
2005-05-09 19:08:00,5.79381,5.79479,5.79349,5.7944,8000000.0
2005-05-09 19:09:00,5.79345,5.79458,5.79331,5.79458,17000000.0
2005-05-09 19:10:00,5.79412,5.79485,5.79411,5.79423,9000000.0
2005-05-09 19:11:00,5.79454,5.7957,5.79454,5.7953,16000000.0
2005-05-09 19:12:00,5.79551,5.7958,5.79454,5.7958,13000000.0
2005-05-09 19:13:00,5.79551,5.79551,5.79434,5.79504,10000000.0
2005-05-09 19:14:00,5.79634,5.79634,5.79538,5.79593,20000000.0
2005-05-09 19:15:00,5.7953,5.79569,5.79461,5.79473,12000000.0
2005-05-09 19:16:00,5.79593,5.79593,5.79423,5.79537,8000000.0
2005-05-09 19:17:00,5.79512,5.79512,5.79406,5.79443,18000000.0
2005-05-09 19:18:00,5.79422,5.79422,5.79311,5.79358,11000000.0
2005-05-09 19:19:00,5.79225,5.79426,5.79225,5.79426,12000000.0
2005-05-09 19:20:00,5.7935,5.79477,5.79312,5.79477,14000000.0
2005-05-09 19:21:00,5.79361,5.79398,5.79329,5.79398,13000000.0
2005-05-09 19:22:00,5.79452,5.79517,5.79372,5.79498,12000000.0
2005-05-09 19:23:00,5.7941,5.7947,5.79364,5.79367,14000000.0
2005-05-09 19:24:00,5.79462,5.79543,5.79462,5.79531,19000000.0
2005-05-09 19:25:00,5.79392,5.79475,5.79384,5.79391,8000000.0
2005-05-09 19:26:00,5.79464,5.7951,5.79423,5.79461,7000000.0
2005-05-09 19:27:00,5.79435,5.79435,5.79301,5.79363,20000000.0
2005-05-09 19:28:00,5.79453,5.79513,5.79406,5.79449,17000000.0
2005-05-09 19:29:00,5.79355,5.79478,5.79355,5.79478,10000000.0
2005-05-09 19:30:00,5.79496,5.79503,5.79361,5.79478,15000000.0
2005-05-09 19:31:00,5.79479,5.79508,5.7941,5.79468,11000000.0
2005-05-09 19:32:00,5.79463,5.79602,5.79459,5.79602,9000000.0
2005-05-09 19:33:00,5.79473,5.79585,5.79473,5.79475,14000000.0
2005-05-09 19:34:00,5.79466,5.79548,5.79448,5.79448,17000000.0
2005-05-09 19:35:00,5.79462,5.79462,5.79354,5.79385,8000000.0
2005-05-09 19:36:00,5.79375,5.79416,5.79347,5.79386,15000000.0
2005-05-09 19:37:00,5.7926,5.7937,5.79222,5.7932,8000000.0
2005-05-09 19:38:00,5.79372,5.79399,5.7926,5.79317,15000000.0
2005-05-09 19:39:00,5.79398,5.79461,5.79316,5.79345,17000000.0
2005-05-09 19:40:00,5.79376,5.79479,5.79376,5.79471,16000000.0
2005-05-09 19:41:00,5.79418,5.79496,5.79352,5.79352,11000000.0
2005-05-09 19:42:00,5.79507,5.79529,5.79457,5.79466,15000000.0
2005-05-09 19:43:00,5.79416,5.79479,5.79388,5.79399,14000000.0
2005-05-09 19:44:00,5.79469,5.7952,5.79397,5.79433,14000000.0
2005-05-09 19:45:00,5.79506,5.79559,5.79462,5.79462,15000000.0
2005-05-09 19:46:00,5.79521,5.79675,5.79444,5.79444,15000000.0
2005-05-09 19:47:00,5.79473,5.79567,5.79473,5.79522,16000000.0
2005-05-09 19:48:00,5.79509,5.79513,5.79354,5.79444,16000000.0
2005-05-09 19:49:00,5.79394,5.79467,5.79394,5.79467,8000000.0
2005-05-09 19:50:00,5.7939,5.79501,5.79329,5.79419,9000000.0
2005-05-09 19:51:00,5.79213,5.794,5.79213,5.79337,19000000.0
2005-05-09 19:52:00,5.79417,5.79418,5.79238,5.79238,11000000.0
2005-05-09 19:53:00,5.79385,5.79525,5.7934,5.79503,14000000.0
2005-05-09 19:54:00,5.79398,5.79433,5.79334,5.79433,18000000.0
2005-05-09 19:55:00,5.79518,5.79531,5.79413,5.79445,13000000.0
2005-05-09 19:56:00,5.79463,5.79536,5.79435,5.79435,10000000.0
2005-05-09 19:57:00,5.79487,5.79579,5.79481,5.79517,16000000.0
2005-05-09 19:58:00,5.79508,5.79557,5.79453,5.79544,15000000.0
2005-05-09 19:59:00,5.79465,5.79645,5.79465,5.79645,14000000.0
2005-05-09 20:00:00,5.79646,5.79678,5.79596,5.79667,11000000.0
2005-05-09 20:01:00,5.79657,5.79682,5.79611,5.79667,24000000.0
2005-05-09 20:02:00,5.79552,5.79682,5.79552,5.79682,11000000.0
2005-05-09 20:03:00,5.79607,5.79642,5.79539,5.79578,11000000.0
2005-05-09 20:04:00,5.79551,5.79694,5.79551,5.79676,10000000.0
2005-05-09 20:05:00,5.79741,5.79758,5.79575,5.79737,17000000.0
2005-05-09 20:06:00,5.79668,5.79692,5.79623,5.79688,10000000.0
2005-05-09 20:07:00,5.79664,5.79722,5.79636,5.79706,14000000.0
2005-05-09 20:08:00,5.7961,5.79691,5.79539,5.79539,13000000.0
2005-05-09 20:09:00,5.79585,5.7966,5.79533,5.79631,11000000.0
2005-05-09 20:10:00,5.79594,5.79658,5.79547,5.79658,11000000.0
2005-05-09 20:11:00,5.79632,5.7968,5.79626,5.79642,9000000.0
2005-05-09 20:12:00,5.7958,5.79692,5.79555,5.79596,16000000.0
2005-05-09 20:13:00,5.79523,5.7958,5.79523,5.7958,11000000.0
2005-05-09 20:14:00,5.79642,5.79687,5.79543,5.7964,19000000.0
2005-05-09 20:15:00,5.79696,5.79711,5.79633,5.79646,13000000.0
2005-05-09 20:16:00,5.79603,5.79716,5.79603,5.79679,15000000.0
2005-05-09 20:17:00,5.7973,5.7973,5.79618,5.79701,8000000.0
2005-05-09 20:18:00,5.79733,5.79747,5.79673,5.79723,14000000.0
2005-05-09 20:19:00,5.79685,5.79701,5.79605,5.79605,14000000.0
2005-05-09 20:20:00,5.79749,5.7975,5.79696,5.79733,12000000.0
2005-05-09 20:21:00,5.79714,5.79724,5.79666,5.79675,9000000.0
2005-05-09 20:22:00,5.79708,5.79741,5.79627,5.79733,17000000.0
2005-05-09 20:23:00,5.79641,5.79701,5.79562,5.79562,11000000.0
2005-05-09 20:24:00,5.79538,5.79694,5.79521,5.79694,16000000.0
2005-05-09 20:25:00,5.7955,5.79634,5.79541,5.79594,11000000.0
2005-05-09 20:26:00,5.79494,5.79602,5.79455,5.79602,8000000.0
2005-05-09 20:27:00,5.79649,5.79728,5.79437,5.79728,13000000.0
2005-05-09 20:28:00,5.7962,5.79633,5.7949,5.79615,15000000.0
2005-05-09 20:29:00,5.79524,5.79543,5.79395,5.79543,16000000.0
2005-05-09 20:30:00,5.79463,5.79501,5.79362,5.79391,8000000.0
2005-05-09 20:31:00,5.79358,5.79358,5.7921,5.79304,18000000.0
2005-05-09 20:32:00,5.79278,5.79374,5.79256,5.7937,7000000.0
2005-05-09 20:33:00,5.79452,5.79452,5.79259,5.79358,13000000.0
2005-05-09 20:34:00,5.79317,5.79391,5.79317,5.79391,13000000.0
2005-05-09 20:35:00,5.79368,5.79368,5.79171,5.79238,9000000.0
2005-05-09 20:36:00,5.79291,5.79318,5.79219,5.79308,17000000.0
2005-05-09 20:37:00,5.79274,5.79307,5.79144,5.79307,14000000.0
2005-05-09 20:38:00,5.79271,5.79284,5.79195,5.79256,16000000.0
2005-05-09 20:39:00,5.79204,5.79294,5.79184,5.79188,14000000.0
2005-05-09 20:40:00,5.79111,5.79143,5.79017,5.79108,17000000.0
2005-05-09 20:41:00,5.7916,5.79207,5.79093,5.7914,16000000.0
2005-05-09 20:42:00,5.79096,5.79194,5.79066,5.79066,22000000.0
2005-05-09 20:43:00,5.7916,5.79184,5.79122,5.79136,18000000.0
2005-05-09 20:44:00,5.79154,5.79184,5.79099,5.79099,16000000.0
2005-05-09 20:45:00,5.79096,5.7915,5.79088,5.79113,8000000.0
2005-05-09 20:46:00,5.79186,5.79186,5.79028,5.79108,19000000.0
2005-05-09 20:47:00,5.79217,5.79217,5.79047,5.79054,12000000.0
2005-05-09 20:48:00,5.78948,5.79067,5.78919,5.79067,9000000.0
2005-05-09 20:49:00,5.79102,5.79169,5.78998,5.79169,19000000.0
2005-05-09 20:50:00,5.79017,5.79101,5.78952,5.79039,15000000.0
2005-05-09 20:51:00,5.79069,5.79078,5.78975,5.79078,9000000.0
2005-05-09 20:52:00,5.7896,5.79037,5.7896,5.78993,11000000.0
2005-05-09 20:53:00,5.79057,5.79059,5.78962,5.79059,15000000.0
2005-05-09 20:54:00,5.79124,5.7919,5.79103,5.79147,12000000.0
2005-05-09 20:55:00,5.7912,5.79211,5.79113,5.79114,18000000.0
2005-05-09 20:56:00,5.79146,5.79177,5.79033,5.79105,12000000.0
2005-05-09 20:57:00,5.79163,5.79214,5.79123,5.79123,13000000.0
2005-05-09 20:58:00,5.79254,5.79356,5.79249,5.79356,11000000.0
2005-05-09 20:59:00,5.7937,5.7937,5.79228,5.79243,11000000.0
2005-05-09 21:00:00,5.79307,5.79307,5.79209,5.79279,17000000.0
2005-05-09 21:01:00,5.79344,5.79361,5.79307,5.79327,10000000.0
2005-05-09 21:02:00,5.7931,5.79328,5.79199,5.79328,8000000.0
2005-05-09 21:03:00,5.79245,5.79328,5.79245,5.7928,19000000.0
2005-05-09 21:04:00,5.79343,5.79343,5.7926,5.79306,18000000.0
2005-05-09 21:05:00,5.79375,5.79405,5.79296,5.79344,14000000.0
2005-05-09 21:06:00,5.79227,5.79279,5.79179,5.79179,12000000.0
2005-05-09 21:07:00,5.79197,5.79242,5.79116,5.79116,10000000.0
2005-05-09 21:08:00,5.79262,5.7927,5.79172,5.79172,14000000.0
2005-05-09 21:09:00,5.79323,5.79341,5.79265,5.79265,16000000.0
2005-05-09 21:10:00,5.79192,5.79302,5.79154,5.79236,15000000.0
2005-05-09 21:11:00,5.79105,5.79185,5.79076,5.79136,13000000.0
2005-05-09 21:12:00,5.79141,5.79141,5.78988,5.79065,10000000.0
2005-05-09 21:13:00,5.79119,5.79199,5.79119,5.79183,14000000.0
2005-05-09 21:14:00,5.79093,5.79155,5.79064,5.79064,10000000.0
2005-05-09 21:15:00,5.79081,5.7916,5.78967,5.78967,15000000.0
2005-05-09 21:16:00,5.79117,5.79117,5.7899,5.79055,11000000.0
2005-05-09 21:17:00,5.79093,5.79167,5.79009,5.79167,13000000.0
2005-05-09 21:18:00,5.79205,5.79243,5.79113,5.79173,17000000.0
2005-05-09 21:19:00,5.79144,5.79192,5.79078,5.7918,12000000.0
2005-05-09 21:20:00,5.79094,5.79127,5.79016,5.79064,14000000.0
2005-05-09 21:21:00,5.79084,5.79129,5.79073,5.79073,11000000.0
2005-05-09 21:22:00,5.79203,5.79209,5.79094,5.79094,9000000.0
2005-05-09 21:23:00,5.79088,5.79131,5.79024,5.791,7000000.0
2005-05-09 21:24:00,5.79106,5.79238,5.79087,5.79231,11000000.0
2005-05-09 21:25:00,5.79115,5.79133,5.79058,5.7908,7000000.0
2005-05-09 21:26:00,5.79082,5.7916,5.79038,5.79122,13000000.0
2005-05-09 21:27:00,5.79002,5.79082,5.78972,5.7898,11000000.0
2005-05-09 21:28:00,5.79063,5.79136,5.79018,5.79136,15000000.0
2005-05-09 21:29:00,5.79078,5.79124,5.79061,5.79115,12000000.0
2005-05-09 21:30:00,5.79115,5.79134,5.79055,5.79055,10000000.0
2005-05-09 21:31:00,5.79074,5.79133,5.79068,5.7907,10000000.0
2005-05-09 21:32:00,5.78995,5.79051,5.7896,5.79011,12000000.0
2005-05-09 21:33:00,5.78963,5.7906,5.78963,5.78988,19000000.0
2005-05-09 21:34:00,5.78937,5.78981,5.7887,5.78942,8000000.0
2005-05-09 21:35:00,5.78905,5.79012,5.78827,5.78929,20000000.0
2005-05-09 21:36:00,5.78939,5.78939,5.78846,5.78909,19000000.0
2005-05-09 21:37:00,5.7897,5.79036,5.78949,5.79028,19000000.0
2005-05-09 21:38:00,5.78946,5.78958,5.78871,5.78904,13000000.0
2005-05-09 21:39:00,5.78966,5.79075,5.78846,5.79075,17000000.0
2005-05-09 21:40:00,5.78935,5.78945,5.78869,5.78882,7000000.0
2005-05-09 21:41:00,5.7882,5.78833,5.78792,5.78805,11000000.0
2005-05-09 21:42:00,5.78944,5.78978,5.78844,5.78978,18000000.0
2005-05-09 21:43:00,5.78908,5.78942,5.78832,5.78853,13000000.0
2005-05-09 21:44:00,5.78813,5.78921,5.78784,5.78873,16000000.0
2005-05-09 21:45:00,5.78826,5.7886,5.78771,5.78777,11000000.0
2005-05-09 21:46:00,5.78836,5.78836,5.78609,5.78609,13000000.0
2005-05-09 21:47:00,5.78583,5.7872,5.78565,5.78675,13000000.0
2005-05-09 21:48:00,5.7867,5.78748,5.78617,5.78643,17000000.0
2005-05-09 21:49:00,5.78652,5.78701,5.78602,5.7866,8000000.0
2005-05-09 21:50:00,5.78701,5.78701,5.78639,5.78679,11000000.0
2005-05-09 21:51:00,5.78767,5.78767,5.78597,5.78648,13000000.0
2005-05-09 21:52:00,5.7868,5.78736,5.7863,5.78641,13000000.0
2005-05-09 21:53:00,5.78797,5.7886,5.78797,5.78802,14000000.0
2005-05-09 21:54:00,5.78736,5.78863,5.78736,5.78817,11000000.0
2005-05-09 21:55:00,5.78786,5.78786,5.7866,5.78729,17000000.0
2005-05-09 21:56:00,5.78775,5.78825,5.78696,5.78696,12000000.0
2005-05-09 21:57:00,5.78821,5.78888,5.78776,5.78776,16000000.0
2005-05-09 21:58:00,5.78812,5.78867,5.78772,5.78772,9000000.0
2005-05-09 21:59:00,5.78858,5.7894,5.78822,5.78822,18000000.0
2005-05-09 22:00:00,5.78707,5.78852,5.78707,5.78819,13000000.0
2005-05-09 22:01:00,5.78879,5.78883,5.78758,5.78758,11000000.0
2005-05-09 22:02:00,5.78741,5.78858,5.78689,5.78745,17000000.0
2005-05-09 22:03:00,5.7872,5.78768,5.78661,5.78729,23000000.0
2005-05-09 22:04:00,5.78729,5.78816,5.78703,5.78816,15000000.0
2005-05-09 22:05:00,5.78789,5.78846,5.78789,5.78833,14000000.0
2005-05-09 22:06:00,5.78784,5.78849,5.78721,5.78811,15000000.0
2005-05-09 22:07:00,5.78735,5.7883,5.78735,5.78775,9000000.0
2005-05-09 22:08:00,5.78779,5.78836,5.78749,5.78786,18000000.0
2005-05-09 22:09:00,5.78845,5.78887,5.78826,5.78854,11000000.0
2005-05-09 22:10:00,5.7869,5.78765,5.78653,5.78653,7000000.0
2005-05-09 22:11:00,5.7868,5.78777,5.7868,5.78777,8000000.0
2005-05-09 22:12:00,5.78764,5.78793,5.78672,5.78722,16000000.0
2005-05-09 22:13:00,5.78744,5.78744,5.78658,5.78712,24000000.0
2005-05-09 22:14:00,5.78843,5.78843,5.78702,5.78702,9000000.0
2005-05-09 22:15:00,5.78724,5.78758,5.78658,5.78758,10000000.0
2005-05-09 22:16:00,5.78621,5.78722,5.7862,5.78699,13000000.0
2005-05-09 22:17:00,5.78829,5.78829,5.78771,5.78805,20000000.0
2005-05-09 22:18:00,5.78735,5.78739,5.78637,5.78637,11000000.0
2005-05-09 22:19:00,5.78686,5.78736,5.78675,5.78682,15000000.0
2005-05-09 22:20:00,5.78716,5.78752,5.78654,5.78706,16000000.0
2005-05-09 22:21:00,5.78719,5.78719,5.78649,5.78651,12000000.0
2005-05-09 22:22:00,5.78677,5.78849,5.78677,5.7873,14000000.0
2005-05-09 22:23:00,5.78772,5.78779,5.78701,5.78711,11000000.0
2005-05-09 22:24:00,5.78804,5.78804,5.78675,5.7872,16000000.0
2005-05-09 22:25:00,5.78743,5.78806,5.78702,5.78743,14000000.0
2005-05-09 22:26:00,5.78661,5.78728,5.78628,5.78728,10000000.0
2005-05-09 22:27:00,5.78609,5.78713,5.78609,5.78671,14000000.0
2005-05-09 22:28:00,5.78646,5.78732,5.78615,5.78615,12000000.0
2005-05-09 22:29:00,5.78612,5.78756,5.78612,5.78708,13000000.0
2005-05-09 22:30:00,5.78728,5.78793,5.78727,5.7873,8000000.0
2005-05-09 22:31:00,5.78684,5.78744,5.78684,5.78716,11000000.0
2005-05-09 22:32:00,5.78762,5.78842,5.78656,5.78804,20000000.0
2005-05-09 22:33:00,5.7879,5.78842,5.78727,5.78842,11000000.0
2005-05-09 22:34:00,5.78705,5.78715,5.78638,5.78661,10000000.0
2005-05-09 22:35:00,5.78705,5.78777,5.78655,5.787,13000000.0
2005-05-09 22:36:00,5.78581,5.78682,5.78581,5.78682,9000000.0
2005-05-09 22:37:00,5.7867,5.78774,5.7867,5.78697,13000000.0
2005-05-09 22:38:00,5.7864,5.78749,5.78635,5.78636,9000000.0
2005-05-09 22:39:00,5.78597,5.78664,5.78559,5.78576,12000000.0
2005-05-09 22:40:00,5.78553,5.78668,5.78553,5.78639,9000000.0
2005-05-09 22:41:00,5.78598,5.78602,5.78523,5.78523,14000000.0
2005-05-09 22:42:00,5.78529,5.78617,5.78519,5.78564,13000000.0
2005-05-09 22:43:00,5.78611,5.78624,5.78545,5.78588,12000000.0
2005-05-09 22:44:00,5.78504,5.78656,5.78504,5.78569,15000000.0
2005-05-09 22:45:00,5.78589,5.78639,5.78577,5.78602,13000000.0
2005-05-09 22:46:00,5.78746,5.78746,5.78593,5.78669,14000000.0
2005-05-09 22:47:00,5.78559,5.78691,5.7851,5.78677,15000000.0
2005-05-09 22:48:00,5.78641,5.78691,5.78602,5.7868,13000000.0
2005-05-09 22:49:00,5.78654,5.78654,5.78546,5.78546,13000000.0
2005-05-09 22:50:00,5.78538,5.78668,5.78538,5.78636,15000000.0
2005-05-09 22:51:00,5.78659,5.78707,5.78619,5.78676,14000000.0
2005-05-09 22:52:00,5.78603,5.78639,5.78589,5.78604,9000000.0
2005-05-09 22:53:00,5.78574,5.78645,5.78528,5.78645,15000000.0
2005-05-09 22:54:00,5.78665,5.7875,5.78629,5.78715,17000000.0
2005-05-09 22:55:00,5.78634,5.78731,5.78541,5.78541,16000000.0
2005-05-09 22:56:00,5.7868,5.78718,5.78618,5.78625,13000000.0
2005-05-09 22:57:00,5.78676,5.78699,5.78642,5.78667,8000000.0
2005-05-09 22:58:00,5.78685,5.78718,5.78646,5.78701,8000000.0
2005-05-09 22:59:00,5.78761,5.78801,5.78735,5.78772,19000000.0
2005-05-09 23:00:00,5.78854,5.78874,5.7881,5.78829,10000000.0
2005-05-09 23:01:00,5.78838,5.78871,5.78822,5.78857,7000000.0
2005-05-09 23:02:00,5.78795,5.78815,5.78705,5.78705,15000000.0
2005-05-09 23:03:00,5.78755,5.78839,5.78755,5.78786,17000000.0
2005-05-09 23:04:00,5.7879,5.78842,5.78707,5.78746,19000000.0
2005-05-09 23:05:00,5.78705,5.7883,5.78652,5.78652,9000000.0
2005-05-09 23:06:00,5.78671,5.78721,5.78648,5.78648,12000000.0
2005-05-09 23:07:00,5.78573,5.7862,5.78546,5.7862,14000000.0
2005-05-09 23:08:00,5.78666,5.78694,5.78599,5.78647,16000000.0
2005-05-09 23:09:00,5.78634,5.78658,5.78601,5.7864,9000000.0
2005-05-09 23:10:00,5.78565,5.78704,5.78408,5.78408,12000000.0
2005-05-09 23:11:00,5.7813,5.7813,5.78054,5.78105,14000000.0
2005-05-09 23:12:00,5.78078,5.78144,5.78031,5.78144,7000000.0
2005-05-09 23:13:00,5.77944,5.77959,5.77416,5.77416,14000000.0
2005-05-09 23:14:00,5.77476,5.77513,5.77347,5.77434,19000000.0
2005-05-09 23:15:00,5.7758,5.77682,5.77548,5.77624,13000000.0
2005-05-09 23:16:00,5.77683,5.77756,5.77644,5.77679,15000000.0
2005-05-09 23:17:00,5.77704,5.77744,5.77637,5.77647,11000000.0
2005-05-09 23:18:00,5.77659,5.77709,5.77641,5.7768,12000000.0
2005-05-09 23:19:00,5.77715,5.77796,5.7762,5.77679,14000000.0
2005-05-09 23:20:00,5.77707,5.77783,5.77701,5.77716,19000000.0
2005-05-09 23:21:00,5.77694,5.77732,5.77694,5.77711,7000000.0
2005-05-09 23:22:00,5.77718,5.77804,5.7768,5.77771,15000000.0
2005-05-09 23:23:00,5.77803,5.77871,5.77767,5.77791,11000000.0
2005-05-09 23:24:00,5.77768,5.77808,5.77724,5.77784,14000000.0
2005-05-09 23:25:00,5.7785,5.7785,5.77596,5.77596,11000000.0
2005-05-09 23:26:00,5.7764,5.77677,5.77576,5.77611,14000000.0
2005-05-09 23:27:00,5.77622,5.7767,5.77615,5.77669,11000000.0
2005-05-09 23:28:00,5.77597,5.77744,5.77597,5.77693,12000000.0
2005-05-09 23:29:00,5.77631,5.77774,5.77612,5.77664,16000000.0
2005-05-09 23:30:00,5.77651,5.77717,5.77585,5.77674,20000000.0
2005-05-09 23:31:00,5.77683,5.77704,5.77624,5.77704,11000000.0
2005-05-09 23:32:00,5.77733,5.77825,5.77696,5.77729,16000000.0
2005-05-09 23:33:00,5.77788,5.77788,5.7768,5.77757,12000000.0
2005-05-09 23:34:00,5.77744,5.77765,5.77619,5.7768,13000000.0
2005-05-09 23:35:00,5.77704,5.77821,5.77673,5.77722,9000000.0
2005-05-09 23:36:00,5.77623,5.7767,5.77603,5.77603,9000000.0
2005-05-09 23:37:00,5.77642,5.77642,5.77555,5.77578,14000000.0
2005-05-09 23:38:00,5.7756,5.77672,5.7756,5.77637,13000000.0
2005-05-09 23:39:00,5.7765,5.77714,5.77587,5.77714,17000000.0
2005-05-09 23:40:00,5.7774,5.77749,5.77604,5.77662,12000000.0
2005-05-09 23:41:00,5.77687,5.77771,5.77651,5.77752,17000000.0
2005-05-09 23:42:00,5.77645,5.77706,5.77645,5.77667,22000000.0
2005-05-09 23:43:00,5.77703,5.77786,5.77659,5.7771,15000000.0
2005-05-09 23:44:00,5.77655,5.77675,5.77575,5.77629,14000000.0
2005-05-09 23:45:00,5.77664,5.77686,5.77624,5.77678,20000000.0
2005-05-09 23:46:00,5.77555,5.77667,5.77513,5.77667,14000000.0
2005-05-09 23:47:00,5.77714,5.77736,5.77684,5.77721,10000000.0
2005-05-09 23:48:00,5.77747,5.77832,5.77716,5.77726,18000000.0
2005-05-09 23:49:00,5.77643,5.77723,5.77624,5.77707,14000000.0
2005-05-09 23:50:00,5.77744,5.77838,5.77702,5.77779,13000000.0
2005-05-09 23:51:00,5.77617,5.77753,5.77617,5.77743,8000000.0
2005-05-09 23:52:00,5.77738,5.77774,5.77698,5.77698,16000000.0
2005-05-09 23:53:00,5.77811,5.77811,5.77683,5.77768,18000000.0
2005-05-09 23:54:00,5.77736,5.77791,5.77716,5.77731,12000000.0
2005-05-09 23:55:00,5.77785,5.77808,5.7773,5.77787,19000000.0
2005-05-09 23:56:00,5.7774,5.77826,5.7774,5.77818,14000000.0
2005-05-09 23:57:00,5.77816,5.77894,5.77787,5.77854,16000000.0
2005-05-09 23:58:00,5.77824,5.77899,5.77803,5.77896,13000000.0
2005-05-09 23:59:00,5.77889,5.77987,5.77871,5.77979,14000000.0
2005-05-10 00:00:00,5.7799,5.78027,5.77951,5.78019,17000000.0
2005-05-10 00:01:00,5.77965,5.78071,5.77936,5.78071,12000000.0
2005-05-10 00:02:00,5.78083,5.78095,5.77962,5.77968,15000000.0
2005-05-10 00:03:00,5.77967,5.78079,5.77965,5.78006,14000000.0
2005-05-10 00:04:00,5.7803,5.78076,5.77992,5.78058,12000000.0
2005-05-10 00:05:00,5.77957,5.78006,5.7791,5.78,12000000.0
2005-05-10 00:06:00,5.77992,5.78134,5.77979,5.78134,12000000.0
2005-05-10 00:07:00,5.78179,5.78183,5.78158,5.78158,11000000.0
2005-05-10 00:08:00,5.78073,5.78073,5.78014,5.78033,15000000.0
2005-05-10 00:09:00,5.78008,5.78059,5.77974,5.78059,12000000.0
2005-05-10 00:10:00,5.7803,5.7816,5.77953,5.7816,19000000.0
2005-05-10 00:11:00,5.78098,5.78106,5.78019,5.78071,8000000.0
2005-05-10 00:12:00,5.78086,5.7812,5.78048,5.78097,9000000.0
2005-05-10 00:13:00,5.78126,5.782,5.7809,5.7809,13000000.0
2005-05-10 00:14:00,5.78005,5.78097,5.78005,5.78065,14000000.0
2005-05-10 00:15:00,5.7809,5.7815,5.78073,5.78111,12000000.0
2005-05-10 00:16:00,5.78,5.78104,5.77971,5.78104,12000000.0
2005-05-10 00:17:00,5.78083,5.78101,5.7801,5.78101,10000000.0
2005-05-10 00:18:00,5.78116,5.78221,5.78116,5.78143,19000000.0
2005-05-10 00:19:00,5.78178,5.7822,5.78077,5.78136,12000000.0
2005-05-10 00:20:00,5.78095,5.7813,5.78033,5.78056,11000000.0
2005-05-10 00:21:00,5.78195,5.78277,5.78135,5.78261,14000000.0
2005-05-10 00:22:00,5.78267,5.78331,5.78249,5.78258,13000000.0
2005-05-10 00:23:00,5.78191,5.78288,5.78177,5.78284,13000000.0
2005-05-10 00:24:00,5.7828,5.7828,5.78175,5.78178,9000000.0
2005-05-10 00:25:00,5.7822,5.7827,5.78157,5.78223,13000000.0
2005-05-10 00:26:00,5.78163,5.78209,5.78106,5.7818,14000000.0
2005-05-10 00:27:00,5.783,5.78338,5.78279,5.78334,15000000.0
2005-05-10 00:28:00,5.78392,5.78392,5.78265,5.7828,7000000.0
2005-05-10 00:29:00,5.78352,5.78352,5.78207,5.78207,17000000.0
2005-05-10 00:30:00,5.78313,5.7835,5.78253,5.78298,9000000.0
2005-05-10 00:31:00,5.78356,5.78436,5.78236,5.78335,13000000.0
2005-05-10 00:32:00,5.78299,5.78418,5.78284,5.78418,8000000.0
2005-05-10 00:33:00,5.78421,5.78507,5.78285,5.78504,19000000.0
2005-05-10 00:34:00,5.78439,5.78557,5.78406,5.78522,15000000.0
2005-05-10 00:35:00,5.78411,5.78493,5.78378,5.7844,12000000.0
2005-05-10 00:36:00,5.78333,5.78441,5.78304,5.78441,15000000.0
2005-05-10 00:37:00,5.78483,5.78544,5.78399,5.78521,15000000.0
2005-05-10 00:38:00,5.78475,5.78535,5.7841,5.78479,18000000.0
2005-05-10 00:39:00,5.78447,5.78465,5.78385,5.78465,20000000.0
2005-05-10 00:40:00,5.78392,5.7843,5.7832,5.784,10000000.0
2005-05-10 00:41:00,5.78372,5.78447,5.78372,5.78432,9000000.0
2005-05-10 00:42:00,5.78446,5.78446,5.78257,5.78329,16000000.0
2005-05-10 00:43:00,5.78337,5.78356,5.7827,5.78341,16000000.0
2005-05-10 00:44:00,5.78289,5.78298,5.78212,5.78274,10000000.0
2005-05-10 00:45:00,5.7828,5.78316,5.78181,5.78181,16000000.0
2005-05-10 00:46:00,5.78215,5.78306,5.78215,5.78253,12000000.0
2005-05-10 00:47:00,5.78255,5.78335,5.78253,5.783,8000000.0
2005-05-10 00:48:00,5.78332,5.78457,5.78332,5.78455,16000000.0
2005-05-10 00:49:00,5.78375,5.78388,5.78256,5.78256,11000000.0
2005-05-10 00:50:00,5.78389,5.78389,5.7831,5.7831,9000000.0
2005-05-10 00:51:00,5.78486,5.78524,5.78486,5.78523,9000000.0
2005-05-10 00:52:00,5.78538,5.78549,5.78518,5.78518,18000000.0
2005-05-10 00:53:00,5.78533,5.78544,5.78518,5.78518,12000000.0
2005-05-10 00:54:00,5.7831,5.78376,5.78251,5.78339,12000000.0
2005-05-10 00:55:00,5.78419,5.78517,5.78419,5.78494,11000000.0
2005-05-10 00:56:00,5.78513,5.78541,5.78507,5.78536,14000000.0
2005-05-10 00:57:00,5.78323,5.78352,5.78253,5.78321,15000000.0
2005-05-10 00:58:00,5.7843,5.78442,5.78184,5.78184,9000000.0
2005-05-10 00:59:00,5.78172,5.78405,5.78172,5.78405,17000000.0
2005-05-10 01:00:00,5.784,5.784,5.78285,5.78312,12000000.0
2005-05-10 01:01:00,5.78343,5.78357,5.78299,5.78329,15000000.0
2005-05-10 01:02:00,5.78297,5.78365,5.78224,5.78365,10000000.0
2005-05-10 01:03:00,5.78371,5.78457,5.78327,5.78457,13000000.0
2005-05-10 01:04:00,5.78546,5.78635,5.78487,5.78635,13000000.0
2005-05-10 01:05:00,5.78532,5.78532,5.78408,5.78515,13000000.0
2005-05-10 01:06:00,5.78527,5.78654,5.78497,5.78546,12000000.0
2005-05-10 01:07:00,5.78426,5.78498,5.78359,5.78483,13000000.0
2005-05-10 01:08:00,5.78443,5.78497,5.78384,5.78485,15000000.0
2005-05-10 01:09:00,5.78483,5.78529,5.78398,5.78484,17000000.0
2005-05-10 01:10:00,5.78488,5.78562,5.78472,5.78529,10000000.0
2005-05-10 01:11:00,5.78606,5.78658,5.78534,5.78658,11000000.0
2005-05-10 01:12:00,5.7865,5.7865,5.78456,5.78456,10000000.0
2005-05-10 01:13:00,5.78641,5.78741,5.78641,5.78671,11000000.0
2005-05-10 01:14:00,5.7868,5.78727,5.78611,5.78626,13000000.0
2005-05-10 01:15:00,5.78575,5.78619,5.78529,5.78616,9000000.0
2005-05-10 01:16:00,5.7865,5.78739,5.78558,5.78739,12000000.0
2005-05-10 01:17:00,5.78594,5.78649,5.78536,5.78619,11000000.0
2005-05-10 01:18:00,5.78557,5.78644,5.78557,5.7857,12000000.0
2005-05-10 01:19:00,5.78644,5.78681,5.78609,5.78681,19000000.0
2005-05-10 01:20:00,5.78705,5.7873,5.78611,5.78613,11000000.0
2005-05-10 01:21:00,5.78615,5.78687,5.78596,5.7864,12000000.0
2005-05-10 01:22:00,5.78633,5.78634,5.78503,5.78503,9000000.0
2005-05-10 01:23:00,5.7857,5.78576,5.78511,5.78517,13000000.0
2005-05-10 01:24:00,5.78506,5.78564,5.78455,5.78558,14000000.0
2005-05-10 01:25:00,5.78545,5.78616,5.78533,5.78567,11000000.0
2005-05-10 01:26:00,5.786,5.78624,5.78455,5.78537,10000000.0
2005-05-10 01:27:00,5.78484,5.7854,5.78407,5.7854,17000000.0
2005-05-10 01:28:00,5.78408,5.78601,5.78408,5.78537,13000000.0
2005-05-10 01:29:00,5.78666,5.78678,5.7865,5.78666,19000000.0
2005-05-10 01:30:00,5.78663,5.7867,5.78644,5.78658,15000000.0
2005-05-10 01:31:00,5.78562,5.78631,5.78505,5.78631,15000000.0
2005-05-10 01:32:00,5.78488,5.78701,5.78488,5.78701,12000000.0
2005-05-10 01:33:00,5.78571,5.78619,5.78521,5.78521,8000000.0
2005-05-10 01:34:00,5.78578,5.78627,5.78532,5.78625,18000000.0
2005-05-10 01:35:00,5.78514,5.78628,5.78487,5.78585,12000000.0
2005-05-10 01:36:00,5.78588,5.78678,5.78543,5.78614,16000000.0
2005-05-10 01:37:00,5.78618,5.78658,5.78565,5.78621,15000000.0
2005-05-10 01:38:00,5.78627,5.78701,5.78594,5.78694,18000000.0
2005-05-10 01:39:00,5.78708,5.78771,5.78636,5.78636,10000000.0
2005-05-10 01:40:00,5.78713,5.78768,5.78674,5.78749,11000000.0
2005-05-10 01:41:00,5.7876,5.78772,5.7868,5.7868,16000000.0
2005-05-10 01:42:00,5.78776,5.78851,5.787,5.78715,14000000.0
2005-05-10 01:43:00,5.78698,5.7883,5.78692,5.7874,16000000.0
2005-05-10 01:44:00,5.78813,5.7883,5.78694,5.78731,15000000.0
2005-05-10 01:45:00,5.78792,5.78843,5.78717,5.78801,16000000.0
2005-05-10 01:46:00,5.78814,5.7891,5.78814,5.78819,9000000.0
2005-05-10 01:47:00,5.78825,5.78864,5.78718,5.78718,17000000.0
2005-05-10 01:48:00,5.78845,5.78917,5.7883,5.78896,16000000.0
2005-05-10 01:49:00,5.78894,5.78935,5.78802,5.78802,10000000.0
2005-05-10 01:50:00,5.78759,5.78861,5.78733,5.78861,11000000.0
2005-05-10 01:51:00,5.7884,5.78847,5.78705,5.78795,12000000.0
2005-05-10 01:52:00,5.78767,5.78817,5.78738,5.78738,12000000.0
2005-05-10 01:53:00,5.78743,5.78867,5.78743,5.78867,18000000.0
2005-05-10 01:54:00,5.78857,5.78857,5.7873,5.78748,14000000.0
2005-05-10 01:55:00,5.78685,5.78779,5.78685,5.78734,18000000.0
2005-05-10 01:56:00,5.78786,5.78786,5.78697,5.78772,8000000.0
2005-05-10 01:57:00,5.78764,5.78764,5.78672,5.78727,13000000.0
2005-05-10 01:58:00,5.78677,5.7872,5.7862,5.7862,11000000.0
2005-05-10 01:59:00,5.78724,5.78724,5.78644,5.78644,11000000.0
2005-05-10 02:00:00,5.78666,5.78713,5.78616,5.78686,16000000.0
2005-05-10 02:01:00,5.78772,5.78859,5.78692,5.78757,21000000.0
2005-05-10 02:02:00,5.78747,5.78834,5.78708,5.78834,10000000.0
2005-05-10 02:03:00,5.78739,5.78803,5.78739,5.78797,8000000.0
2005-05-10 02:04:00,5.78826,5.7895,5.78826,5.78929,14000000.0
2005-05-10 02:05:00,5.78864,5.78884,5.78757,5.78862,14000000.0
2005-05-10 02:06:00,5.78805,5.7883,5.7869,5.78775,15000000.0
2005-05-10 02:07:00,5.78718,5.78742,5.78675,5.787,10000000.0
2005-05-10 02:08:00,5.78745,5.78889,5.78745,5.78839,16000000.0
2005-05-10 02:09:00,5.78878,5.78892,5.78782,5.78851,18000000.0
2005-05-10 02:10:00,5.7885,5.78989,5.7885,5.78986,16000000.0
2005-05-10 02:11:00,5.78952,5.78987,5.78849,5.78912,14000000.0
2005-05-10 02:12:00,5.79014,5.79014,5.78943,5.78945,10000000.0
2005-05-10 02:13:00,5.78921,5.78947,5.78797,5.78947,15000000.0
2005-05-10 02:14:00,5.7893,5.79001,5.78855,5.78909,19000000.0
2005-05-10 02:15:00,5.78983,5.79012,5.78909,5.78991,12000000.0
2005-05-10 02:16:00,5.7901,5.79095,5.78972,5.79073,18000000.0
2005-05-10 02:17:00,5.79017,5.79044,5.78958,5.78995,14000000.0
2005-05-10 02:18:00,5.7909,5.79141,5.78981,5.79078,12000000.0
2005-05-10 02:19:00,5.79121,5.79152,5.79075,5.79075,14000000.0
2005-05-10 02:20:00,5.79103,5.7912,5.78999,5.79086,13000000.0
2005-05-10 02:21:00,5.79117,5.79132,5.79005,5.79082,15000000.0
2005-05-10 02:22:00,5.7907,5.79128,5.79006,5.79092,13000000.0
2005-05-10 02:23:00,5.79098,5.79137,5.79046,5.79128,16000000.0
2005-05-10 02:24:00,5.79113,5.79159,5.79032,5.79097,17000000.0
2005-05-10 02:25:00,5.79003,5.79048,5.78959,5.79008,10000000.0
2005-05-10 02:26:00,5.79091,5.79092,5.78979,5.7902,13000000.0
2005-05-10 02:27:00,5.79018,5.79025,5.78924,5.78967,7000000.0
2005-05-10 02:28:00,5.78944,5.79001,5.78863,5.78863,9000000.0
2005-05-10 02:29:00,5.78997,5.79031,5.78932,5.78997,20000000.0
2005-05-10 02:30:00,5.79009,5.79023,5.78964,5.79023,11000000.0
2005-05-10 02:31:00,5.78966,5.78966,5.78852,5.78904,9000000.0
2005-05-10 02:32:00,5.7896,5.7896,5.78823,5.78883,13000000.0
2005-05-10 02:33:00,5.78812,5.7894,5.78812,5.78894,14000000.0
2005-05-10 02:34:00,5.78873,5.78936,5.78849,5.78849,17000000.0
2005-05-10 02:35:00,5.78829,5.78888,5.7876,5.78762,15000000.0
2005-05-10 02:36:00,5.78787,5.78869,5.78773,5.78851,14000000.0
2005-05-10 02:37:00,5.78872,5.78906,5.78817,5.78817,13000000.0
2005-05-10 02:38:00,5.78864,5.78865,5.78795,5.78817,14000000.0
2005-05-10 02:39:00,5.78947,5.78964,5.78833,5.78833,15000000.0
2005-05-10 02:40:00,5.7891,5.7891,5.78823,5.78866,12000000.0
2005-05-10 02:41:00,5.78976,5.78983,5.78896,5.78896,13000000.0
2005-05-10 02:42:00,5.78855,5.78855,5.7872,5.78786,16000000.0
2005-05-10 02:43:00,5.78781,5.78878,5.78781,5.78832,18000000.0
2005-05-10 02:44:00,5.78876,5.78945,5.78876,5.78943,10000000.0
2005-05-10 02:45:00,5.79077,5.79082,5.78985,5.79022,14000000.0
2005-05-10 02:46:00,5.7905,5.79059,5.78993,5.79032,18000000.0
2005-05-10 02:47:00,5.79039,5.791,5.78977,5.79077,17000000.0
2005-05-10 02:48:00,5.79065,5.79065,5.78998,5.79032,7000000.0
2005-05-10 02:49:00,5.7903,5.79194,5.79012,5.79194,13000000.0
2005-05-10 02:50:00,5.7918,5.79206,5.79075,5.79113,14000000.0
2005-05-10 02:51:00,5.79072,5.79181,5.79072,5.79147,15000000.0
2005-05-10 02:52:00,5.79162,5.79162,5.79089,5.79111,15000000.0
2005-05-10 02:53:00,5.7911,5.79149,5.79046,5.79083,9000000.0
2005-05-10 02:54:00,5.79107,5.79133,5.79064,5.79081,13000000.0
2005-05-10 02:55:00,5.79103,5.79126,5.79019,5.79019,11000000.0
2005-05-10 02:56:00,5.78999,5.79025,5.78892,5.78988,18000000.0
2005-05-10 02:57:00,5.78946,5.79005,5.78946,5.7897,13000000.0
2005-05-10 02:58:00,5.79022,5.79022,5.78909,5.78909,9000000.0
2005-05-10 02:59:00,5.78953,5.78953,5.78802,5.78802,14000000.0
2005-05-10 03:00:00,5.78898,5.78964,5.78875,5.78914,11000000.0
2005-05-10 03:01:00,5.78888,5.78942,5.78857,5.78941,11000000.0
2005-05-10 03:02:00,5.78875,5.78935,5.78823,5.78891,11000000.0
2005-05-10 03:03:00,5.78939,5.79031,5.78897,5.78899,23000000.0
2005-05-10 03:04:00,5.78875,5.79042,5.78875,5.79018,11000000.0
2005-05-10 03:05:00,5.79003,5.79038,5.78906,5.79014,17000000.0
2005-05-10 03:06:00,5.7898,5.79014,5.78936,5.79001,9000000.0
2005-05-10 03:07:00,5.79101,5.79113,5.79019,5.79085,15000000.0
2005-05-10 03:08:00,5.7909,5.79098,5.79013,5.79029,12000000.0
2005-05-10 03:09:00,5.79011,5.79167,5.79011,5.79167,15000000.0
2005-05-10 03:10:00,5.79066,5.79122,5.78983,5.79008,19000000.0
2005-05-10 03:11:00,5.79009,5.79078,5.78979,5.7903,15000000.0
2005-05-10 03:12:00,5.7905,5.7906,5.78991,5.79042,18000000.0
2005-05-10 03:13:00,5.78951,5.79094,5.78951,5.79072,18000000.0
2005-05-10 03:14:00,5.79021,5.79024,5.78844,5.78844,10000000.0
2005-05-10 03:15:00,5.78803,5.78924,5.78803,5.78839,7000000.0
2005-05-10 03:16:00,5.78772,5.78893,5.78761,5.78882,8000000.0
2005-05-10 03:17:00,5.78759,5.7887,5.78737,5.78832,10000000.0
2005-05-10 03:18:00,5.78802,5.78864,5.78768,5.78793,15000000.0
2005-05-10 03:19:00,5.78831,5.78866,5.78808,5.78833,10000000.0
2005-05-10 03:20:00,5.78733,5.78864,5.78733,5.78738,16000000.0
2005-05-10 03:21:00,5.78847,5.78879,5.78826,5.78838,11000000.0
2005-05-10 03:22:00,5.78869,5.7892,5.78855,5.78871,10000000.0
2005-05-10 03:23:00,5.78923,5.78963,5.7888,5.78913,12000000.0
2005-05-10 03:24:00,5.78978,5.79017,5.78929,5.78954,13000000.0
2005-05-10 03:25:00,5.78903,5.78998,5.78903,5.78941,11000000.0
2005-05-10 03:26:00,5.7893,5.7898,5.7889,5.78949,13000000.0
2005-05-10 03:27:00,5.78887,5.78942,5.78875,5.78918,14000000.0
2005-05-10 03:28:00,5.78899,5.78993,5.78879,5.78891,18000000.0
2005-05-10 03:29:00,5.78953,5.79046,5.78922,5.78922,15000000.0
2005-05-10 03:30:00,5.78938,5.78964,5.78872,5.78885,10000000.0
2005-05-10 03:31:00,5.7895,5.78951,5.78825,5.78871,13000000.0
2005-05-10 03:32:00,5.78848,5.78901,5.78848,5.78859,16000000.0
2005-05-10 03:33:00,5.78863,5.78983,5.78863,5.78938,13000000.0
2005-05-10 03:34:00,5.78924,5.78924,5.78865,5.7888,16000000.0
2005-05-10 03:35:00,5.78886,5.7901,5.78876,5.7901,10000000.0
2005-05-10 03:36:00,5.79003,5.79003,5.78881,5.78881,11000000.0
2005-05-10 03:37:00,5.78898,5.78996,5.78868,5.78996,13000000.0
2005-05-10 03:38:00,5.79005,5.79019,5.78939,5.78968,13000000.0
2005-05-10 03:39:00,5.78892,5.7894,5.78804,5.7894,13000000.0
2005-05-10 03:40:00,5.7897,5.7897,5.78896,5.78896,12000000.0
2005-05-10 03:41:00,5.78969,5.78991,5.78897,5.78922,16000000.0
2005-05-10 03:42:00,5.78918,5.78935,5.7885,5.78911,21000000.0
2005-05-10 03:43:00,5.78878,5.78925,5.78851,5.78903,18000000.0
2005-05-10 03:44:00,5.78875,5.78893,5.78826,5.78893,15000000.0
2005-05-10 03:45:00,5.78852,5.78888,5.78823,5.78828,9000000.0
2005-05-10 03:46:00,5.78825,5.7883,5.78739,5.78829,8000000.0
2005-05-10 03:47:00,5.78815,5.78922,5.78785,5.78811,11000000.0
2005-05-10 03:48:00,5.78853,5.78884,5.78795,5.78874,9000000.0
2005-05-10 03:49:00,5.78893,5.78948,5.78838,5.78862,16000000.0
2005-05-10 03:50:00,5.78833,5.78891,5.78758,5.7886,19000000.0
2005-05-10 03:51:00,5.78856,5.78949,5.78844,5.78844,9000000.0
2005-05-10 03:52:00,5.78868,5.78868,5.78752,5.78759,19000000.0
2005-05-10 03:53:00,5.78859,5.78888,5.78854,5.78869,10000000.0
2005-05-10 03:54:00,5.78873,5.78925,5.78863,5.78874,17000000.0
2005-05-10 03:55:00,5.78922,5.78968,5.78844,5.78886,16000000.0
2005-05-10 03:56:00,5.78912,5.78995,5.78815,5.78815,7000000.0
2005-05-10 03:57:00,5.78799,5.78843,5.78768,5.78781,11000000.0
2005-05-10 03:58:00,5.7882,5.78848,5.78777,5.78791,12000000.0
2005-05-10 03:59:00,5.7885,5.78921,5.78816,5.78921,17000000.0
2005-05-10 04:00:00,5.78922,5.78943,5.78914,5.78934,12000000.0
2005-05-10 04:01:00,5.7893,5.78956,5.7893,5.78948,16000000.0
2005-05-10 04:02:00,5.78885,5.78897,5.78789,5.78789,14000000.0
2005-05-10 04:03:00,5.78792,5.78794,5.787,5.78714,12000000.0
2005-05-10 04:04:00,5.78816,5.78816,5.78732,5.78798,16000000.0
2005-05-10 04:05:00,5.78795,5.78796,5.78731,5.7876,13000000.0
2005-05-10 04:06:00,5.78813,5.78828,5.78741,5.78786,16000000.0
2005-05-10 04:07:00,5.78785,5.78785,5.7866,5.78752,13000000.0
2005-05-10 04:08:00,5.7877,5.78795,5.7876,5.78772,14000000.0
2005-05-10 04:09:00,5.78902,5.78913,5.78814,5.78873,10000000.0
2005-05-10 04:10:00,5.78785,5.7881,5.78701,5.7881,12000000.0
2005-05-10 04:11:00,5.78813,5.78924,5.78813,5.78918,14000000.0
2005-05-10 04:12:00,5.78805,5.78812,5.78752,5.78752,19000000.0
2005-05-10 04:13:00,5.78761,5.78877,5.78761,5.78792,20000000.0
2005-05-10 04:14:00,5.78899,5.78904,5.78778,5.78778,12000000.0
2005-05-10 04:15:00,5.78698,5.78853,5.78698,5.78853,8000000.0
2005-05-10 04:16:00,5.78896,5.78896,5.78785,5.78882,13000000.0
2005-05-10 04:17:00,5.78742,5.78805,5.78699,5.78733,15000000.0
2005-05-10 04:18:00,5.78855,5.78919,5.78826,5.78919,9000000.0
2005-05-10 04:19:00,5.78783,5.78819,5.78747,5.78799,12000000.0
2005-05-10 04:20:00,5.78769,5.78793,5.78723,5.78723,9000000.0
2005-05-10 04:21:00,5.7871,5.7879,5.7868,5.78705,17000000.0
2005-05-10 04:22:00,5.78758,5.78787,5.78704,5.78704,14000000.0
2005-05-10 04:23:00,5.78772,5.78772,5.78667,5.78715,10000000.0
2005-05-10 04:24:00,5.78709,5.78759,5.78638,5.78638,12000000.0
2005-05-10 04:25:00,5.78669,5.78753,5.78669,5.78678,10000000.0
2005-05-10 04:26:00,5.78667,5.7873,5.78623,5.7873,7000000.0
2005-05-10 04:27:00,5.78759,5.78763,5.78615,5.78695,15000000.0
2005-05-10 04:28:00,5.78642,5.78716,5.78577,5.78716,7000000.0
2005-05-10 04:29:00,5.78666,5.78718,5.78642,5.78673,14000000.0
2005-05-10 04:30:00,5.78705,5.78762,5.78684,5.78747,11000000.0
2005-05-10 04:31:00,5.78755,5.78864,5.78755,5.78852,15000000.0
2005-05-10 04:32:00,5.78778,5.78779,5.78697,5.78708,17000000.0
2005-05-10 04:33:00,5.78717,5.78817,5.78717,5.78817,14000000.0
2005-05-10 04:34:00,5.78781,5.78781,5.78652,5.78652,9000000.0
2005-05-10 04:35:00,5.78769,5.78769,5.78628,5.78643,12000000.0
2005-05-10 04:36:00,5.78657,5.787,5.78569,5.78692,12000000.0
2005-05-10 04:37:00,5.78794,5.78794,5.78724,5.78768,12000000.0
2005-05-10 04:38:00,5.78797,5.78805,5.78782,5.78785,11000000.0
2005-05-10 04:39:00,5.78769,5.78774,5.78657,5.78768,17000000.0
2005-05-10 04:40:00,5.78757,5.78759,5.78694,5.78758,9000000.0
2005-05-10 04:41:00,5.7877,5.7877,5.78695,5.78723,10000000.0
2005-05-10 04:42:00,5.7877,5.78773,5.7863,5.7863,8000000.0
2005-05-10 04:43:00,5.78632,5.78771,5.78618,5.78771,18000000.0
2005-05-10 04:44:00,5.78733,5.78755,5.78685,5.78685,9000000.0
2005-05-10 04:45:00,5.78672,5.78695,5.78613,5.78633,9000000.0
2005-05-10 04:46:00,5.78621,5.78655,5.78555,5.78583,16000000.0
2005-05-10 04:47:00,5.78655,5.78655,5.78458,5.78458,12000000.0
2005-05-10 04:48:00,5.78597,5.78609,5.78518,5.78518,10000000.0
2005-05-10 04:49:00,5.78553,5.78657,5.78487,5.78521,16000000.0
2005-05-10 04:50:00,5.78514,5.78566,5.78453,5.78453,16000000.0
2005-05-10 04:51:00,5.78509,5.78519,5.78397,5.78512,20000000.0
2005-05-10 04:52:00,5.78484,5.78538,5.7842,5.78427,13000000.0
2005-05-10 04:53:00,5.78552,5.7862,5.78548,5.78548,11000000.0
2005-05-10 04:54:00,5.78518,5.78518,5.78431,5.78502,11000000.0
2005-05-10 04:55:00,5.78527,5.78565,5.78513,5.78529,12000000.0
2005-05-10 04:56:00,5.78551,5.78551,5.78449,5.78518,16000000.0
2005-05-10 04:57:00,5.78556,5.78589,5.78468,5.78471,7000000.0
2005-05-10 04:58:00,5.7844,5.7859,5.7844,5.78479,13000000.0
2005-05-10 04:59:00,5.78505,5.78631,5.78505,5.78631,17000000.0
2005-05-10 05:00:00,5.78552,5.78571,5.78463,5.78463,10000000.0
2005-05-10 05:01:00,5.78587,5.78605,5.78547,5.78556,13000000.0
2005-05-10 05:02:00,5.78641,5.78641,5.78496,5.7856,18000000.0
2005-05-10 05:03:00,5.78516,5.78611,5.78491,5.78551,9000000.0
2005-05-10 05:04:00,5.78531,5.78565,5.78485,5.78513,12000000.0
2005-05-10 05:05:00,5.78619,5.78619,5.78471,5.78471,10000000.0
2005-05-10 05:06:00,5.78494,5.78494,5.78321,5.78321,20000000.0
2005-05-10 05:07:00,5.78261,5.78435,5.78256,5.78402,10000000.0
2005-05-10 05:08:00,5.78404,5.78445,5.78356,5.78409,17000000.0
2005-05-10 05:09:00,5.78394,5.78413,5.7828,5.78311,15000000.0
2005-05-10 05:10:00,5.78379,5.78401,5.78307,5.78387,10000000.0
2005-05-10 05:11:00,5.78403,5.78403,5.78367,5.78395,16000000.0
2005-05-10 05:12:00,5.78436,5.78508,5.78436,5.78436,7000000.0
2005-05-10 05:13:00,5.78389,5.784,5.78268,5.78374,12000000.0
2005-05-10 05:14:00,5.78522,5.78529,5.784,5.78529,14000000.0
2005-05-10 05:15:00,5.78505,5.78505,5.7839,5.78407,16000000.0
2005-05-10 05:16:00,5.78505,5.7852,5.78417,5.78427,15000000.0
2005-05-10 05:17:00,5.78429,5.78439,5.78333,5.78333,10000000.0
2005-05-10 05:18:00,5.78312,5.78382,5.78273,5.78292,13000000.0
2005-05-10 05:19:00,5.78284,5.7834,5.78222,5.78306,13000000.0
2005-05-10 05:20:00,5.78312,5.78345,5.78226,5.78254,20000000.0
2005-05-10 05:21:00,5.78293,5.78336,5.78255,5.78282,9000000.0
2005-05-10 05:22:00,5.78323,5.78384,5.78305,5.78305,17000000.0
2005-05-10 05:23:00,5.78304,5.78426,5.78304,5.78371,14000000.0
2005-05-10 05:24:00,5.78417,5.78466,5.78376,5.78395,19000000.0
2005-05-10 05:25:00,5.78406,5.78469,5.78406,5.78459,13000000.0
2005-05-10 05:26:00,5.78449,5.78537,5.78404,5.78439,13000000.0
2005-05-10 05:27:00,5.78476,5.78476,5.78367,5.78399,13000000.0
2005-05-10 05:28:00,5.78468,5.78468,5.78386,5.78464,10000000.0
2005-05-10 05:29:00,5.78418,5.78435,5.78329,5.78329,17000000.0
2005-05-10 05:30:00,5.78409,5.78409,5.78301,5.78396,21000000.0
2005-05-10 05:31:00,5.78461,5.78474,5.78367,5.78367,13000000.0
2005-05-10 05:32:00,5.78379,5.78413,5.78299,5.78351,16000000.0
2005-05-10 05:33:00,5.78467,5.78501,5.78393,5.78397,13000000.0
2005-05-10 05:34:00,5.78382,5.78414,5.78368,5.78378,13000000.0
2005-05-10 05:35:00,5.78398,5.78467,5.78344,5.7841,14000000.0
2005-05-10 05:36:00,5.784,5.7846,5.78368,5.7843,18000000.0
2005-05-10 05:37:00,5.78428,5.78443,5.78343,5.78348,12000000.0
2005-05-10 05:38:00,5.78303,5.78322,5.78228,5.78251,13000000.0
2005-05-10 05:39:00,5.78273,5.78328,5.7817,5.78328,21000000.0
2005-05-10 05:40:00,5.78389,5.78418,5.78318,5.784,14000000.0
2005-05-10 05:41:00,5.78374,5.7843,5.78335,5.7843,13000000.0
2005-05-10 05:42:00,5.78318,5.78362,5.78281,5.78281,8000000.0
2005-05-10 05:43:00,5.78279,5.78377,5.78279,5.78353,13000000.0
2005-05-10 05:44:00,5.78414,5.78422,5.78373,5.78403,13000000.0
2005-05-10 05:45:00,5.78423,5.78423,5.78352,5.78366,24000000.0
2005-05-10 05:46:00,5.78426,5.78498,5.78317,5.78408,14000000.0
2005-05-10 05:47:00,5.78511,5.78511,5.7839,5.78473,11000000.0
2005-05-10 05:48:00,5.7838,5.78532,5.78338,5.78532,18000000.0
2005-05-10 05:49:00,5.78432,5.78488,5.78376,5.78479,10000000.0
2005-05-10 05:50:00,5.78415,5.78479,5.78377,5.78377,10000000.0
2005-05-10 05:51:00,5.78361,5.78469,5.78361,5.78469,11000000.0
2005-05-10 05:52:00,5.78425,5.78455,5.78384,5.78433,19000000.0
2005-05-10 05:53:00,5.78393,5.78458,5.78392,5.78438,15000000.0
2005-05-10 05:54:00,5.78376,5.78408,5.78322,5.78363,7000000.0
2005-05-10 05:55:00,5.78329,5.784,5.78297,5.78336,12000000.0
2005-05-10 05:56:00,5.78347,5.78418,5.78347,5.78412,16000000.0
2005-05-10 05:57:00,5.78376,5.78376,5.78296,5.78322,11000000.0
2005-05-10 05:58:00,5.78307,5.784,5.78307,5.78321,22000000.0
2005-05-10 05:59:00,5.78284,5.78318,5.78233,5.78314,9000000.0
2005-05-10 06:00:00,5.78194,5.78316,5.78194,5.78227,17000000.0
2005-05-10 06:01:00,5.78287,5.7835,5.78241,5.78286,18000000.0
2005-05-10 06:02:00,5.78292,5.78347,5.78247,5.78247,18000000.0
2005-05-10 06:03:00,5.78221,5.78343,5.78221,5.78267,16000000.0
2005-05-10 06:04:00,5.78203,5.78333,5.78182,5.78333,8000000.0
2005-05-10 06:05:00,5.78273,5.78292,5.78212,5.78257,10000000.0
2005-05-10 06:06:00,5.78285,5.7837,5.78247,5.78247,27000000.0
2005-05-10 06:07:00,5.78288,5.78339,5.78286,5.78339,17000000.0
2005-05-10 06:08:00,5.78409,5.78409,5.78254,5.78336,14000000.0
2005-05-10 06:09:00,5.78299,5.78415,5.78299,5.78415,13000000.0
2005-05-10 06:10:00,5.78398,5.78398,5.78279,5.78333,14000000.0
2005-05-10 06:11:00,5.78235,5.78355,5.78235,5.78303,16000000.0
2005-05-10 06:12:00,5.78344,5.78462,5.78344,5.78462,17000000.0
2005-05-10 06:13:00,5.78362,5.78362,5.78276,5.78342,14000000.0
2005-05-10 06:14:00,5.78366,5.78471,5.78297,5.78471,12000000.0
2005-05-10 06:15:00,5.78306,5.78349,5.78261,5.78318,13000000.0
2005-05-10 06:16:00,5.78268,5.78325,5.78183,5.78293,14000000.0
2005-05-10 06:17:00,5.78316,5.7835,5.78203,5.78283,11000000.0
2005-05-10 06:18:00,5.78404,5.78404,5.78264,5.78288,12000000.0
2005-05-10 06:19:00,5.78375,5.78448,5.78292,5.78448,19000000.0
2005-05-10 06:20:00,5.78454,5.78496,5.78454,5.78496,11000000.0
2005-05-10 06:21:00,5.78487,5.78502,5.78471,5.78488,9000000.0
2005-05-10 06:22:00,5.78402,5.78402,5.78279,5.78373,22000000.0
2005-05-10 06:23:00,5.78398,5.78428,5.78344,5.78404,18000000.0
2005-05-10 06:24:00,5.78408,5.78426,5.78372,5.78416,8000000.0
2005-05-10 06:25:00,5.78388,5.78494,5.78388,5.78457,9000000.0
2005-05-10 06:26:00,5.78461,5.78548,5.78453,5.78548,13000000.0
2005-05-10 06:27:00,5.78545,5.78545,5.78415,5.78512,15000000.0
2005-05-10 06:28:00,5.7853,5.78583,5.78511,5.78514,18000000.0
2005-05-10 06:29:00,5.78475,5.78522,5.78456,5.78504,16000000.0
2005-05-10 06:30:00,5.78612,5.78612,5.78502,5.78531,10000000.0
2005-05-10 06:31:00,5.78531,5.78556,5.78473,5.78519,13000000.0
2005-05-10 06:32:00,5.78486,5.78505,5.78418,5.78482,10000000.0
2005-05-10 06:33:00,5.78526,5.78526,5.78385,5.78496,10000000.0
2005-05-10 06:34:00,5.78535,5.78535,5.78354,5.78391,15000000.0
2005-05-10 06:35:00,5.78455,5.7853,5.78343,5.78343,13000000.0
2005-05-10 06:36:00,5.7848,5.78509,5.78441,5.78467,23000000.0
2005-05-10 06:37:00,5.78453,5.78527,5.78388,5.78431,11000000.0
2005-05-10 06:38:00,5.78407,5.78474,5.78387,5.78394,17000000.0
2005-05-10 06:39:00,5.78389,5.78523,5.78383,5.78523,8000000.0
2005-05-10 06:40:00,5.78527,5.78564,5.78434,5.78494,15000000.0
2005-05-10 06:41:00,5.78623,5.78626,5.78544,5.78599,15000000.0
2005-05-10 06:42:00,5.7858,5.78592,5.78485,5.78569,16000000.0
2005-05-10 06:43:00,5.78618,5.78701,5.78618,5.78683,12000000.0
2005-05-10 06:44:00,5.78554,5.78573,5.78475,5.78548,13000000.0
2005-05-10 06:45:00,5.78473,5.78532,5.78404,5.78423,14000000.0
2005-05-10 06:46:00,5.7846,5.78495,5.78368,5.78384,12000000.0
2005-05-10 06:47:00,5.78447,5.78539,5.78447,5.78539,11000000.0
2005-05-10 06:48:00,5.78447,5.78509,5.78418,5.78509,15000000.0
2005-05-10 06:49:00,5.78445,5.78497,5.78396,5.78412,17000000.0
2005-05-10 06:50:00,5.78457,5.78457,5.78376,5.78403,13000000.0
2005-05-10 06:51:00,5.78423,5.78533,5.78423,5.78533,8000000.0
2005-05-10 06:52:00,5.78584,5.78597,5.78363,5.78416,14000000.0
2005-05-10 06:53:00,5.78391,5.78443,5.78327,5.78382,13000000.0
2005-05-10 06:54:00,5.78472,5.78499,5.78339,5.78427,8000000.0
2005-05-10 06:55:00,5.78465,5.78543,5.78439,5.78543,10000000.0
2005-05-10 06:56:00,5.78517,5.78517,5.78363,5.78363,11000000.0
2005-05-10 06:57:00,5.7848,5.78511,5.78424,5.78485,17000000.0
2005-05-10 06:58:00,5.78626,5.78629,5.78508,5.78519,12000000.0
2005-05-10 06:59:00,5.78466,5.78594,5.78466,5.78594,14000000.0
2005-05-10 07:00:00,5.78503,5.78556,5.78458,5.78556,11000000.0
2005-05-10 07:01:00,5.78557,5.78619,5.78526,5.78619,10000000.0
2005-05-10 07:02:00,5.78604,5.78604,5.7848,5.78495,14000000.0
2005-05-10 07:03:00,5.7844,5.78525,5.78402,5.78507,7000000.0
2005-05-10 07:04:00,5.78632,5.78632,5.78518,5.78564,16000000.0
2005-05-10 07:05:00,5.7849,5.78568,5.7849,5.78544,15000000.0
2005-05-10 07:06:00,5.78588,5.78592,5.78481,5.78503,16000000.0
2005-05-10 07:07:00,5.78531,5.78582,5.78492,5.78531,12000000.0
2005-05-10 07:08:00,5.78541,5.78576,5.78509,5.78576,8000000.0
2005-05-10 07:09:00,5.78534,5.7864,5.78524,5.78593,8000000.0
2005-05-10 07:10:00,5.78657,5.78668,5.7858,5.78602,16000000.0
2005-05-10 07:11:00,5.78646,5.78745,5.78616,5.78741,17000000.0
2005-05-10 07:12:00,5.78782,5.78786,5.78754,5.7876,20000000.0
2005-05-10 07:13:00,5.78764,5.78764,5.78569,5.78672,18000000.0
2005-05-10 07:14:00,5.7869,5.78748,5.78667,5.78667,11000000.0
2005-05-10 07:15:00,5.78681,5.78698,5.7861,5.78697,18000000.0
2005-05-10 07:16:00,5.78657,5.78766,5.78657,5.78766,18000000.0
2005-05-10 07:17:00,5.78779,5.78779,5.7857,5.78677,12000000.0
2005-05-10 07:18:00,5.78698,5.78698,5.78567,5.78617,18000000.0
2005-05-10 07:19:00,5.78629,5.78692,5.78599,5.78671,14000000.0
2005-05-10 07:20:00,5.78645,5.78709,5.78571,5.78698,18000000.0
2005-05-10 07:21:00,5.78682,5.78683,5.7861,5.78682,13000000.0
2005-05-10 07:22:00,5.78669,5.7876,5.78581,5.78667,14000000.0
2005-05-10 07:23:00,5.78613,5.78685,5.7854,5.78607,15000000.0
2005-05-10 07:24:00,5.78523,5.78621,5.78523,5.78598,16000000.0
2005-05-10 07:25:00,5.7863,5.78701,5.78608,5.78608,15000000.0
2005-05-10 07:26:00,5.78675,5.78681,5.78627,5.78645,13000000.0
2005-05-10 07:27:00,5.78645,5.78674,5.78604,5.78672,12000000.0
2005-05-10 07:28:00,5.78676,5.78742,5.78601,5.78742,22000000.0
2005-05-10 07:29:00,5.7886,5.7886,5.78653,5.78776,16000000.0
2005-05-10 07:30:00,5.7871,5.78828,5.7871,5.78715,14000000.0
2005-05-10 07:31:00,5.78733,5.78761,5.78673,5.78678,13000000.0
2005-05-10 07:32:00,5.78706,5.78724,5.78661,5.7867,9000000.0
2005-05-10 07:33:00,5.7866,5.78757,5.7866,5.78757,7000000.0
2005-05-10 07:34:00,5.78713,5.78758,5.78646,5.78709,18000000.0
2005-05-10 07:35:00,5.7878,5.78881,5.7878,5.78881,9000000.0
2005-05-10 07:36:00,5.78854,5.78854,5.78709,5.78733,13000000.0
2005-05-10 07:37:00,5.78766,5.78874,5.7875,5.78826,11000000.0
2005-05-10 07:38:00,5.78818,5.78873,5.78772,5.78827,11000000.0
2005-05-10 07:39:00,5.78854,5.78872,5.78744,5.78871,19000000.0
2005-05-10 07:40:00,5.7882,5.7882,5.78763,5.78763,11000000.0
2005-05-10 07:41:00,5.78771,5.78792,5.78766,5.78776,7000000.0
2005-05-10 07:42:00,5.78873,5.78873,5.78669,5.78673,13000000.0
2005-05-10 07:43:00,5.7857,5.78635,5.78524,5.78529,14000000.0
2005-05-10 07:44:00,5.78512,5.78634,5.78511,5.78588,10000000.0
2005-05-10 07:45:00,5.78477,5.78592,5.78477,5.78489,8000000.0
2005-05-10 07:46:00,5.78597,5.78597,5.78479,5.78503,13000000.0
2005-05-10 07:47:00,5.78519,5.78613,5.78496,5.78508,15000000.0
2005-05-10 07:48:00,5.78605,5.7861,5.78503,5.78555,13000000.0
2005-05-10 07:49:00,5.78568,5.78611,5.78548,5.78576,10000000.0
2005-05-10 07:50:00,5.78563,5.78648,5.78555,5.78644,17000000.0
2005-05-10 07:51:00,5.7864,5.7873,5.78605,5.7866,16000000.0
2005-05-10 07:52:00,5.78728,5.78734,5.78618,5.78734,13000000.0
2005-05-10 07:53:00,5.78737,5.78777,5.7873,5.78772,10000000.0
2005-05-10 07:54:00,5.78689,5.78786,5.78598,5.78598,11000000.0
2005-05-10 07:55:00,5.78596,5.78754,5.78596,5.78707,12000000.0
2005-05-10 07:56:00,5.78665,5.78867,5.78665,5.78784,13000000.0
2005-05-10 07:57:00,5.78857,5.78897,5.78832,5.78891,8000000.0
2005-05-10 07:58:00,5.78908,5.78931,5.78837,5.78837,14000000.0
2005-05-10 07:59:00,5.78753,5.788,5.78669,5.7869,15000000.0
2005-05-10 08:00:00,5.78786,5.78788,5.78679,5.78757,10000000.0
2005-05-10 08:01:00,5.78747,5.78804,5.7867,5.7867,13000000.0
2005-05-10 08:02:00,5.78705,5.78724,5.78574,5.78724,14000000.0
2005-05-10 08:03:00,5.78822,5.78867,5.78633,5.7875,12000000.0
2005-05-10 08:04:00,5.78889,5.78889,5.78714,5.78714,16000000.0
2005-05-10 08:05:00,5.78782,5.78798,5.78686,5.78686,14000000.0
2005-05-10 08:06:00,5.78663,5.78784,5.78628,5.78628,19000000.0
2005-05-10 08:07:00,5.78641,5.7867,5.78551,5.78574,19000000.0
2005-05-10 08:08:00,5.78603,5.78608,5.78523,5.78603,11000000.0
2005-05-10 08:09:00,5.78617,5.78663,5.78585,5.78614,10000000.0
2005-05-10 08:10:00,5.78569,5.78666,5.78569,5.78652,16000000.0
2005-05-10 08:11:00,5.78522,5.7866,5.78507,5.78604,9000000.0
2005-05-10 08:12:00,5.78545,5.78659,5.78514,5.78659,10000000.0
2005-05-10 08:13:00,5.78649,5.7869,5.78595,5.78662,11000000.0
2005-05-10 08:14:00,5.78688,5.78715,5.78639,5.78707,12000000.0
2005-05-10 08:15:00,5.78752,5.78816,5.7872,5.78793,15000000.0
2005-05-10 08:16:00,5.78829,5.78836,5.78685,5.78802,14000000.0
2005-05-10 08:17:00,5.78832,5.78874,5.78739,5.78874,10000000.0
2005-05-10 08:18:00,5.78946,5.79067,5.7892,5.79002,9000000.0
2005-05-10 08:19:00,5.79195,5.79201,5.79037,5.79066,11000000.0
2005-05-10 08:20:00,5.79101,5.79369,5.79083,5.79369,11000000.0
2005-05-10 08:21:00,5.79459,5.79562,5.79408,5.79408,20000000.0
2005-05-10 08:22:00,5.79392,5.79482,5.79356,5.79439,8000000.0
2005-05-10 08:23:00,5.79421,5.7946,5.79341,5.7941,12000000.0
2005-05-10 08:24:00,5.79385,5.79446,5.79337,5.79398,13000000.0
2005-05-10 08:25:00,5.7935,5.79484,5.7928,5.79405,12000000.0
2005-05-10 08:26:00,5.79225,5.79292,5.79201,5.79201,13000000.0
2005-05-10 08:27:00,5.79245,5.79349,5.79233,5.79297,11000000.0
2005-05-10 08:28:00,5.79294,5.79361,5.79241,5.79361,8000000.0
2005-05-10 08:29:00,5.79284,5.7929,5.792,5.79246,12000000.0
2005-05-10 08:30:00,5.79264,5.7929,5.79219,5.79221,11000000.0
2005-05-10 08:31:00,5.79271,5.79271,5.79115,5.79202,10000000.0
2005-05-10 08:32:00,5.79219,5.79373,5.79219,5.7924,13000000.0
2005-05-10 08:33:00,5.79131,5.7928,5.79117,5.79271,11000000.0
2005-05-10 08:34:00,5.79161,5.79224,5.79112,5.79112,17000000.0
2005-05-10 08:35:00,5.79154,5.79315,5.79154,5.79221,11000000.0
2005-05-10 08:36:00,5.79329,5.79375,5.79256,5.79367,10000000.0
2005-05-10 08:37:00,5.79444,5.79444,5.79255,5.79255,9000000.0
2005-05-10 08:38:00,5.79234,5.79348,5.79219,5.79252,18000000.0
2005-05-10 08:39:00,5.79335,5.79464,5.79335,5.79432,8000000.0
2005-05-10 08:40:00,5.79436,5.79489,5.79422,5.79472,7000000.0
2005-05-10 08:41:00,5.79528,5.79581,5.79385,5.79385,16000000.0
2005-05-10 08:42:00,5.79406,5.79464,5.79338,5.79458,14000000.0
2005-05-10 08:43:00,5.79363,5.79448,5.79363,5.79363,12000000.0
2005-05-10 08:44:00,5.79391,5.79476,5.79354,5.79475,9000000.0
2005-05-10 08:45:00,5.79469,5.79542,5.79431,5.79499,18000000.0
2005-05-10 08:46:00,5.79496,5.79531,5.79382,5.79426,14000000.0
2005-05-10 08:47:00,5.79461,5.79533,5.79405,5.79461,18000000.0
2005-05-10 08:48:00,5.79451,5.79479,5.79392,5.79408,12000000.0
2005-05-10 08:49:00,5.79313,5.79392,5.79294,5.79353,14000000.0
2005-05-10 08:50:00,5.7936,5.7936,5.79213,5.79278,16000000.0
2005-05-10 08:51:00,5.79215,5.79325,5.79145,5.79245,21000000.0
2005-05-10 08:52:00,5.79223,5.79236,5.79132,5.79219,20000000.0
2005-05-10 08:53:00,5.7925,5.79357,5.79239,5.79347,7000000.0
2005-05-10 08:54:00,5.79319,5.79337,5.7924,5.79265,17000000.0
2005-05-10 08:55:00,5.79184,5.79233,5.79057,5.79142,12000000.0
2005-05-10 08:56:00,5.79181,5.79181,5.79019,5.79088,17000000.0
2005-05-10 08:57:00,5.7918,5.7918,5.79025,5.79102,16000000.0
2005-05-10 08:58:00,5.79,5.79154,5.79,5.791,12000000.0
2005-05-10 08:59:00,5.79131,5.79148,5.7898,5.79069,13000000.0
2005-05-10 09:00:00,5.79155,5.7929,5.79119,5.79265,17000000.0
2005-05-10 09:01:00,5.79245,5.79421,5.79245,5.79322,13000000.0
2005-05-10 09:02:00,5.79343,5.79487,5.79312,5.79487,8000000.0
2005-05-10 09:03:00,5.79438,5.79509,5.79401,5.79509,16000000.0
2005-05-10 09:04:00,5.79469,5.79572,5.79469,5.79572,8000000.0
2005-05-10 09:05:00,5.79548,5.79589,5.79467,5.79584,11000000.0
2005-05-10 09:06:00,5.79629,5.79762,5.79596,5.79762,10000000.0
2005-05-10 09:07:00,5.79798,5.79798,5.7965,5.7965,10000000.0
2005-05-10 09:08:00,5.79642,5.79699,5.79558,5.79575,19000000.0
2005-05-10 09:09:00,5.79588,5.79767,5.79588,5.79723,16000000.0
2005-05-10 09:10:00,5.79661,5.7969,5.7962,5.79648,8000000.0
2005-05-10 09:11:00,5.79726,5.79749,5.79624,5.7969,11000000.0
2005-05-10 09:12:00,5.79638,5.7964,5.79517,5.79588,16000000.0
2005-05-10 09:13:00,5.79615,5.79615,5.79446,5.79446,15000000.0
2005-05-10 09:14:00,5.79604,5.79604,5.79452,5.7956,17000000.0
2005-05-10 09:15:00,5.79545,5.79545,5.7941,5.79508,12000000.0
2005-05-10 09:16:00,5.79559,5.79711,5.79555,5.797,14000000.0
2005-05-10 09:17:00,5.79622,5.79713,5.7959,5.79613,14000000.0
2005-05-10 09:18:00,5.79726,5.79798,5.79665,5.79717,18000000.0
2005-05-10 09:19:00,5.79575,5.79686,5.79575,5.79632,14000000.0
2005-05-10 09:20:00,5.79623,5.79623,5.79453,5.79453,18000000.0
2005-05-10 09:21:00,5.79562,5.79633,5.79498,5.79552,17000000.0
2005-05-10 09:22:00,5.79624,5.79627,5.79512,5.79532,13000000.0
2005-05-10 09:23:00,5.79542,5.79578,5.79425,5.79505,12000000.0
2005-05-10 09:24:00,5.79585,5.79647,5.79467,5.79534,14000000.0
2005-05-10 09:25:00,5.79616,5.79616,5.79557,5.79589,9000000.0
2005-05-10 09:26:00,5.7948,5.79587,5.7948,5.79548,13000000.0
2005-05-10 09:27:00,5.79548,5.7962,5.79517,5.79586,13000000.0
2005-05-10 09:28:00,5.7955,5.79608,5.79496,5.79565,19000000.0
2005-05-10 09:29:00,5.79699,5.79721,5.79569,5.79721,14000000.0
2005-05-10 09:30:00,5.79782,5.79856,5.79744,5.7984,15000000.0
2005-05-10 09:31:00,5.79806,5.79863,5.79778,5.79862,11000000.0
2005-05-10 09:32:00,5.79853,5.79993,5.79837,5.79891,16000000.0
2005-05-10 09:33:00,5.79963,5.80045,5.79951,5.80045,9000000.0
2005-05-10 09:34:00,5.79961,5.80075,5.79884,5.79925,18000000.0
2005-05-10 09:35:00,5.79948,5.79965,5.79782,5.79912,14000000.0
2005-05-10 09:36:00,5.79905,5.79983,5.79815,5.79862,16000000.0
2005-05-10 09:37:00,5.79918,5.79991,5.79813,5.79965,20000000.0
2005-05-10 09:38:00,5.79937,5.79937,5.79675,5.79675,19000000.0
2005-05-10 09:39:00,5.79755,5.79845,5.79755,5.79778,16000000.0
2005-05-10 09:40:00,5.79778,5.79869,5.79763,5.79784,12000000.0
2005-05-10 09:41:00,5.79827,5.7997,5.79827,5.79919,18000000.0
2005-05-10 09:42:00,5.79871,5.7994,5.79801,5.79844,16000000.0
2005-05-10 09:43:00,5.79847,5.79919,5.7978,5.79919,15000000.0
2005-05-10 09:44:00,5.79945,5.79945,5.79826,5.79861,13000000.0
2005-05-10 09:45:00,5.79874,5.79983,5.79858,5.79969,13000000.0
2005-05-10 09:46:00,5.79952,5.79994,5.7984,5.79939,17000000.0
2005-05-10 09:47:00,5.79858,5.79973,5.79851,5.79869,13000000.0
2005-05-10 09:48:00,5.79992,5.79992,5.79854,5.79877,16000000.0
2005-05-10 09:49:00,5.79817,5.79884,5.79757,5.79884,17000000.0
2005-05-10 09:50:00,5.79725,5.79882,5.79725,5.79875,12000000.0
2005-05-10 09:51:00,5.79833,5.7985,5.79668,5.79814,16000000.0
2005-05-10 09:52:00,5.79773,5.79783,5.79655,5.79706,16000000.0
2005-05-10 09:53:00,5.79768,5.79839,5.79718,5.79783,15000000.0
2005-05-10 09:54:00,5.7967,5.79701,5.79552,5.79652,15000000.0
2005-05-10 09:55:00,5.7949,5.79666,5.7949,5.79533,15000000.0
2005-05-10 09:56:00,5.79535,5.79643,5.79499,5.79519,17000000.0
2005-05-10 09:57:00,5.79679,5.79679,5.79504,5.79591,12000000.0
2005-05-10 09:58:00,5.79526,5.79629,5.795,5.79535,14000000.0
2005-05-10 09:59:00,5.79612,5.79631,5.79472,5.79472,10000000.0
2005-05-10 10:00:00,5.79547,5.79644,5.79547,5.79551,11000000.0
2005-05-10 10:01:00,5.79638,5.79657,5.79569,5.79569,24000000.0
2005-05-10 10:02:00,5.79645,5.79703,5.79597,5.79665,14000000.0
2005-05-10 10:03:00,5.7967,5.79774,5.79611,5.79747,16000000.0
2005-05-10 10:04:00,5.79686,5.7972,5.7957,5.79689,10000000.0
2005-05-10 10:05:00,5.79645,5.79718,5.79606,5.79665,10000000.0
2005-05-10 10:06:00,5.79648,5.79725,5.79619,5.79619,9000000.0
2005-05-10 10:07:00,5.79632,5.79686,5.7963,5.7963,11000000.0
2005-05-10 10:08:00,5.79596,5.79666,5.79549,5.79608,9000000.0
2005-05-10 10:09:00,5.79544,5.7964,5.79537,5.79595,11000000.0
2005-05-10 10:10:00,5.79535,5.79681,5.79459,5.79459,15000000.0
2005-05-10 10:11:00,5.79439,5.79643,5.79439,5.79501,16000000.0
2005-05-10 10:12:00,5.79617,5.79731,5.79602,5.79716,19000000.0
2005-05-10 10:13:00,5.79619,5.79654,5.79533,5.79599,9000000.0
2005-05-10 10:14:00,5.79699,5.79699,5.79592,5.7966,11000000.0
2005-05-10 10:15:00,5.79568,5.79699,5.79566,5.79695,8000000.0
2005-05-10 10:16:00,5.79691,5.79706,5.79643,5.79699,17000000.0
2005-05-10 10:17:00,5.79618,5.797,5.79564,5.79649,16000000.0
2005-05-10 10:18:00,5.79604,5.79697,5.79577,5.79697,16000000.0
2005-05-10 10:19:00,5.79666,5.79709,5.79582,5.79709,17000000.0
2005-05-10 10:20:00,5.79716,5.79747,5.7964,5.79727,16000000.0
2005-05-10 10:21:00,5.79696,5.79733,5.79641,5.79652,7000000.0
2005-05-10 10:22:00,5.79738,5.79756,5.79625,5.79678,10000000.0
2005-05-10 10:23:00,5.79712,5.79847,5.79685,5.79815,14000000.0
2005-05-10 10:24:00,5.79779,5.79867,5.79779,5.79819,13000000.0
2005-05-10 10:25:00,5.7978,5.79839,5.79746,5.79801,12000000.0
2005-05-10 10:26:00,5.79744,5.79808,5.79704,5.79808,11000000.0
2005-05-10 10:27:00,5.79807,5.7986,5.7975,5.7986,13000000.0
2005-05-10 10:28:00,5.79844,5.79883,5.79736,5.79736,13000000.0
2005-05-10 10:29:00,5.79792,5.79893,5.79754,5.79754,11000000.0
2005-05-10 10:30:00,5.79861,5.79861,5.79783,5.79828,9000000.0
2005-05-10 10:31:00,5.79784,5.7988,5.79755,5.79762,16000000.0
2005-05-10 10:32:00,5.79856,5.7989,5.79738,5.79837,9000000.0
2005-05-10 10:33:00,5.79794,5.79849,5.79786,5.79792,12000000.0
2005-05-10 10:34:00,5.79744,5.79744,5.79618,5.7965,11000000.0
2005-05-10 10:35:00,5.79553,5.79553,5.79429,5.79467,17000000.0
2005-05-10 10:36:00,5.79496,5.79552,5.79428,5.79551,10000000.0
2005-05-10 10:37:00,5.79479,5.795,5.7936,5.7936,15000000.0
2005-05-10 10:38:00,5.79438,5.79508,5.79262,5.79281,17000000.0
2005-05-10 10:39:00,5.79189,5.79253,5.79149,5.79149,13000000.0
2005-05-10 10:40:00,5.79131,5.79173,5.79059,5.79067,10000000.0
2005-05-10 10:41:00,5.79075,5.79135,5.78999,5.79098,15000000.0
2005-05-10 10:42:00,5.79085,5.79179,5.78989,5.79089,12000000.0
2005-05-10 10:43:00,5.79018,5.79126,5.79018,5.79122,13000000.0
2005-05-10 10:44:00,5.79193,5.79233,5.79104,5.79148,12000000.0
2005-05-10 10:45:00,5.79012,5.79147,5.78976,5.79144,13000000.0
2005-05-10 10:46:00,5.79166,5.79166,5.79009,5.79009,13000000.0
2005-05-10 10:47:00,5.79036,5.7912,5.79036,5.79077,7000000.0
2005-05-10 10:48:00,5.79117,5.79167,5.79008,5.79167,12000000.0
2005-05-10 10:49:00,5.79069,5.79184,5.79048,5.79184,10000000.0
2005-05-10 10:50:00,5.79139,5.79146,5.7892,5.78951,14000000.0
2005-05-10 10:51:00,5.78892,5.78899,5.78803,5.78899,11000000.0
2005-05-10 10:52:00,5.78858,5.78909,5.78731,5.78731,20000000.0
2005-05-10 10:53:00,5.78736,5.78769,5.78691,5.78769,9000000.0
2005-05-10 10:54:00,5.78767,5.78767,5.78601,5.78606,18000000.0
2005-05-10 10:55:00,5.78625,5.7871,5.78592,5.78701,10000000.0
2005-05-10 10:56:00,5.78745,5.78766,5.7863,5.78759,11000000.0
2005-05-10 10:57:00,5.78683,5.78753,5.78618,5.78732,8000000.0
2005-05-10 10:58:00,5.78718,5.78768,5.78677,5.78753,10000000.0
2005-05-10 10:59:00,5.78609,5.78609,5.78455,5.78455,10000000.0
2005-05-10 11:00:00,5.78579,5.78649,5.78484,5.78649,15000000.0
2005-05-10 11:01:00,5.78554,5.78604,5.78488,5.78598,12000000.0
2005-05-10 11:02:00,5.78716,5.78738,5.7862,5.78738,8000000.0
2005-05-10 11:03:00,5.78781,5.78781,5.78553,5.78615,11000000.0
2005-05-10 11:04:00,5.78811,5.78811,5.78616,5.78662,15000000.0
2005-05-10 11:05:00,5.78709,5.78747,5.78685,5.78699,17000000.0
2005-05-10 11:06:00,5.78651,5.78651,5.78492,5.78604,12000000.0
2005-05-10 11:07:00,5.78588,5.78588,5.78491,5.78542,11000000.0
2005-05-10 11:08:00,5.78516,5.78554,5.7839,5.78458,22000000.0
2005-05-10 11:09:00,5.78361,5.78398,5.78325,5.78357,9000000.0
2005-05-10 11:10:00,5.78317,5.78464,5.78317,5.78344,16000000.0
2005-05-10 11:11:00,5.78236,5.78268,5.78173,5.78173,7000000.0
2005-05-10 11:12:00,5.78374,5.78465,5.78265,5.78427,15000000.0
2005-05-10 11:13:00,5.78296,5.78335,5.78255,5.78293,11000000.0
2005-05-10 11:14:00,5.78274,5.78322,5.78186,5.78227,18000000.0
2005-05-10 11:15:00,5.78265,5.78315,5.78209,5.78284,11000000.0
2005-05-10 11:16:00,5.7819,5.78404,5.7819,5.78313,13000000.0
2005-05-10 11:17:00,5.78412,5.78412,5.78258,5.78367,13000000.0
2005-05-10 11:18:00,5.78238,5.78353,5.78216,5.78324,9000000.0
2005-05-10 11:19:00,5.78249,5.7838,5.78238,5.78379,17000000.0
2005-05-10 11:20:00,5.78354,5.7841,5.78283,5.78379,14000000.0
2005-05-10 11:21:00,5.78355,5.78421,5.7831,5.78316,14000000.0
2005-05-10 11:22:00,5.78386,5.78471,5.78288,5.7842,22000000.0
2005-05-10 11:23:00,5.7837,5.78429,5.78273,5.78336,8000000.0
2005-05-10 11:24:00,5.78442,5.78444,5.78316,5.7842,18000000.0
2005-05-10 11:25:00,5.78423,5.78429,5.78354,5.78423,9000000.0
2005-05-10 11:26:00,5.7847,5.78476,5.78366,5.78476,15000000.0
2005-05-10 11:27:00,5.78447,5.78493,5.78384,5.78425,10000000.0
2005-05-10 11:28:00,5.78472,5.78534,5.78403,5.78509,13000000.0
2005-05-10 11:29:00,5.78517,5.78635,5.78493,5.78508,17000000.0
2005-05-10 11:30:00,5.78481,5.78556,5.78481,5.78535,13000000.0
2005-05-10 11:31:00,5.78514,5.78541,5.78441,5.78441,12000000.0
2005-05-10 11:32:00,5.78497,5.78531,5.78429,5.78447,20000000.0
2005-05-10 11:33:00,5.78566,5.78612,5.78434,5.78506,16000000.0
2005-05-10 11:34:00,5.78491,5.78491,5.78336,5.78336,13000000.0
2005-05-10 11:35:00,5.78398,5.7847,5.78348,5.7847,14000000.0
2005-05-10 11:36:00,5.78465,5.78481,5.78406,5.78412,11000000.0
2005-05-10 11:37:00,5.78523,5.78555,5.78454,5.78454,16000000.0
2005-05-10 11:38:00,5.78485,5.78525,5.78436,5.78525,8000000.0
2005-05-10 11:39:00,5.78551,5.78655,5.78551,5.78581,11000000.0
2005-05-10 11:40:00,5.7844,5.78468,5.78369,5.7841,12000000.0
2005-05-10 11:41:00,5.78388,5.7855,5.78388,5.78517,10000000.0
2005-05-10 11:42:00,5.78578,5.78578,5.78473,5.78476,10000000.0
2005-05-10 11:43:00,5.78433,5.78488,5.78388,5.78454,17000000.0
2005-05-10 11:44:00,5.78575,5.78672,5.78515,5.78672,15000000.0
2005-05-10 11:45:00,5.78527,5.78739,5.78527,5.78635,16000000.0
2005-05-10 11:46:00,5.78488,5.787,5.78488,5.787,7000000.0
2005-05-10 11:47:00,5.78699,5.78702,5.78591,5.78655,16000000.0
2005-05-10 11:48:00,5.78749,5.78814,5.78685,5.78814,13000000.0
2005-05-10 11:49:00,5.7874,5.7884,5.78707,5.7884,10000000.0
2005-05-10 11:50:00,5.78748,5.78859,5.78688,5.78688,12000000.0
2005-05-10 11:51:00,5.78736,5.7882,5.78652,5.78652,14000000.0
2005-05-10 11:52:00,5.78734,5.78754,5.78672,5.78672,18000000.0
2005-05-10 11:53:00,5.78775,5.78842,5.78668,5.7876,16000000.0
2005-05-10 11:54:00,5.78811,5.78816,5.78711,5.78744,8000000.0
2005-05-10 11:55:00,5.78597,5.78739,5.78597,5.78695,8000000.0
2005-05-10 11:56:00,5.78739,5.78739,5.78536,5.7865,8000000.0
2005-05-10 11:57:00,5.78687,5.7871,5.78521,5.7854,11000000.0
2005-05-10 11:58:00,5.78563,5.78707,5.78563,5.78688,14000000.0
2005-05-10 11:59:00,5.78518,5.78728,5.78518,5.78689,11000000.0
2005-05-10 12:00:00,5.78724,5.7873,5.7866,5.78718,15000000.0
2005-05-10 12:01:00,5.78715,5.78788,5.78707,5.78757,13000000.0
2005-05-10 12:02:00,5.78788,5.78788,5.78616,5.78702,15000000.0
2005-05-10 12:03:00,5.78634,5.78847,5.78634,5.78687,11000000.0
2005-05-10 12:04:00,5.78808,5.78826,5.78722,5.78778,9000000.0
2005-05-10 12:05:00,5.78716,5.78781,5.78702,5.78773,9000000.0
2005-05-10 12:06:00,5.78796,5.78796,5.78633,5.78688,15000000.0
2005-05-10 12:07:00,5.78782,5.78792,5.78661,5.78672,11000000.0
2005-05-10 12:08:00,5.78677,5.78811,5.78666,5.78811,8000000.0
2005-05-10 12:09:00,5.7883,5.7885,5.78818,5.7885,18000000.0
2005-05-10 12:10:00,5.78771,5.78785,5.78656,5.78705,14000000.0
2005-05-10 12:11:00,5.78778,5.78805,5.78702,5.78753,9000000.0
2005-05-10 12:12:00,5.78737,5.78791,5.78661,5.78743,18000000.0
2005-05-10 12:13:00,5.7877,5.78793,5.78707,5.78713,12000000.0
2005-05-10 12:14:00,5.78848,5.78952,5.78704,5.78812,10000000.0
2005-05-10 12:15:00,5.78751,5.78812,5.787,5.78812,8000000.0
2005-05-10 12:16:00,5.78764,5.78853,5.78764,5.78827,14000000.0
2005-05-10 12:17:00,5.7881,5.78811,5.78686,5.78811,13000000.0
2005-05-10 12:18:00,5.78856,5.78856,5.78748,5.78767,10000000.0
2005-05-10 12:19:00,5.78762,5.78775,5.78672,5.78703,11000000.0
2005-05-10 12:20:00,5.7875,5.78809,5.78713,5.78809,8000000.0
2005-05-10 12:21:00,5.78798,5.78851,5.78753,5.78851,20000000.0
2005-05-10 12:22:00,5.78781,5.78811,5.78693,5.78693,14000000.0
2005-05-10 12:23:00,5.78809,5.78809,5.78662,5.78662,11000000.0
2005-05-10 12:24:00,5.78659,5.78778,5.78659,5.78729,17000000.0
2005-05-10 12:25:00,5.78718,5.78802,5.78683,5.78802,12000000.0
2005-05-10 12:26:00,5.78785,5.7882,5.78607,5.7865,7000000.0
2005-05-10 12:27:00,5.78731,5.78808,5.78704,5.78704,7000000.0
2005-05-10 12:28:00,5.78863,5.7894,5.78779,5.7883,19000000.0
2005-05-10 12:29:00,5.78882,5.7891,5.78845,5.78908,12000000.0
2005-05-10 12:30:00,5.78902,5.78902,5.78766,5.78846,10000000.0
2005-05-10 12:31:00,5.78899,5.79046,5.78899,5.78939,12000000.0
2005-05-10 12:32:00,5.78977,5.79066,5.78923,5.79017,12000000.0
2005-05-10 12:33:00,5.79009,5.79071,5.78984,5.79045,15000000.0
2005-05-10 12:34:00,5.78969,5.79043,5.78964,5.78993,12000000.0
2005-05-10 12:35:00,5.78984,5.79073,5.78984,5.79052,12000000.0
2005-05-10 12:36:00,5.78967,5.79017,5.78912,5.78929,15000000.0
2005-05-10 12:37:00,5.79036,5.79046,5.78826,5.78826,8000000.0
2005-05-10 12:38:00,5.78839,5.79026,5.78839,5.78914,15000000.0
2005-05-10 12:39:00,5.78914,5.78962,5.7887,5.78946,14000000.0
2005-05-10 12:40:00,5.78923,5.7898,5.78834,5.78834,18000000.0
2005-05-10 12:41:00,5.7881,5.78853,5.78752,5.78826,11000000.0
2005-05-10 12:42:00,5.78845,5.7887,5.78517,5.78825,17000000.0
2005-05-10 12:43:00,5.7895,5.7895,5.78744,5.78791,11000000.0
2005-05-10 12:44:00,5.78797,5.78826,5.78712,5.7881,13000000.0
2005-05-10 12:45:00,5.78808,5.78808,5.78669,5.78684,10000000.0
2005-05-10 12:46:00,5.78703,5.78918,5.78703,5.78795,20000000.0
2005-05-10 12:47:00,5.78726,5.78762,5.7863,5.78652,10000000.0
2005-05-10 12:48:00,5.78632,5.78771,5.78624,5.78771,10000000.0
2005-05-10 12:49:00,5.78735,5.78735,5.78579,5.78653,15000000.0
2005-05-10 12:50:00,5.78582,5.78659,5.7843,5.7843,14000000.0
2005-05-10 12:51:00,5.78481,5.7855,5.78336,5.78371,14000000.0
2005-05-10 12:52:00,5.78327,5.78423,5.78264,5.78406,9000000.0
2005-05-10 12:53:00,5.78403,5.78424,5.78335,5.78372,9000000.0
2005-05-10 12:54:00,5.78352,5.78507,5.78338,5.78413,20000000.0
2005-05-10 12:55:00,5.78305,5.78426,5.78305,5.78426,12000000.0
2005-05-10 12:56:00,5.78435,5.78464,5.78342,5.78408,7000000.0
2005-05-10 12:57:00,5.78464,5.78464,5.783,5.78334,13000000.0
2005-05-10 12:58:00,5.78295,5.78409,5.78194,5.78236,16000000.0
2005-05-10 12:59:00,5.7823,5.78404,5.7823,5.78404,14000000.0
2005-05-10 13:00:00,5.78364,5.78364,5.78146,5.78182,12000000.0
2005-05-10 13:01:00,5.78081,5.7818,5.78012,5.78041,17000000.0
2005-05-10 13:02:00,5.77891,5.77984,5.77824,5.77965,10000000.0
2005-05-10 13:03:00,5.77862,5.77991,5.77854,5.77975,22000000.0
2005-05-10 13:04:00,5.77926,5.77993,5.77906,5.7799,20000000.0
2005-05-10 13:05:00,5.78008,5.78069,5.77927,5.77958,14000000.0
2005-05-10 13:06:00,5.78029,5.78063,5.77994,5.78004,17000000.0
2005-05-10 13:07:00,5.78025,5.78094,5.77978,5.7805,22000000.0
2005-05-10 13:08:00,5.78026,5.78108,5.78026,5.78069,12000000.0
2005-05-10 13:09:00,5.77985,5.78123,5.77949,5.78006,12000000.0
2005-05-10 13:10:00,5.78051,5.78052,5.77889,5.7803,20000000.0
2005-05-10 13:11:00,5.78035,5.78035,5.77869,5.77907,12000000.0
2005-05-10 13:12:00,5.77942,5.77942,5.77818,5.77852,16000000.0
2005-05-10 13:13:00,5.77924,5.77924,5.77757,5.7783,14000000.0
2005-05-10 13:14:00,5.77896,5.77939,5.77832,5.77939,17000000.0
2005-05-10 13:15:00,5.77871,5.77906,5.77867,5.77895,7000000.0
2005-05-10 13:16:00,5.77936,5.77953,5.77862,5.77873,9000000.0
2005-05-10 13:17:00,5.7796,5.77976,5.77825,5.77864,15000000.0
2005-05-10 13:18:00,5.77883,5.77976,5.77865,5.77912,17000000.0
2005-05-10 13:19:00,5.77953,5.78046,5.77897,5.77961,15000000.0
2005-05-10 13:20:00,5.77796,5.77991,5.77796,5.77945,12000000.0
2005-05-10 13:21:00,5.78003,5.78009,5.77856,5.77924,24000000.0
2005-05-10 13:22:00,5.78006,5.78006,5.77928,5.77959,12000000.0
2005-05-10 13:23:00,5.7796,5.78102,5.7796,5.78093,12000000.0
2005-05-10 13:24:00,5.78029,5.78081,5.77927,5.78002,18000000.0
2005-05-10 13:25:00,5.7811,5.78236,5.78082,5.78236,12000000.0
2005-05-10 13:26:00,5.78219,5.78307,5.78167,5.78307,12000000.0
2005-05-10 13:27:00,5.78254,5.78254,5.78117,5.78166,9000000.0
2005-05-10 13:28:00,5.7819,5.78315,5.78119,5.78236,15000000.0
2005-05-10 13:29:00,5.78317,5.78317,5.78178,5.78257,14000000.0
2005-05-10 13:30:00,5.78245,5.78313,5.7823,5.78293,11000000.0
2005-05-10 13:31:00,5.78338,5.78365,5.78221,5.78336,11000000.0
2005-05-10 13:32:00,5.78397,5.78416,5.78351,5.7841,8000000.0
2005-05-10 13:33:00,5.78384,5.78445,5.78343,5.78414,14000000.0
2005-05-10 13:34:00,5.78266,5.78356,5.78265,5.78302,11000000.0
2005-05-10 13:35:00,5.78303,5.78413,5.78303,5.78393,16000000.0
2005-05-10 13:36:00,5.78306,5.78312,5.78207,5.78208,8000000.0
2005-05-10 13:37:00,5.78123,5.78342,5.78123,5.7834,17000000.0
2005-05-10 13:38:00,5.78271,5.78339,5.78242,5.78316,14000000.0
2005-05-10 13:39:00,5.78311,5.7832,5.78195,5.78195,10000000.0
2005-05-10 13:40:00,5.78154,5.78172,5.78039,5.78039,8000000.0
2005-05-10 13:41:00,5.78092,5.78293,5.78092,5.78115,11000000.0
2005-05-10 13:42:00,5.78242,5.78299,5.78141,5.78284,14000000.0
2005-05-10 13:43:00,5.78065,5.78201,5.78051,5.78172,11000000.0
2005-05-10 13:44:00,5.78202,5.78246,5.78138,5.78246,11000000.0
2005-05-10 13:45:00,5.78238,5.78238,5.78133,5.78154,14000000.0
2005-05-10 13:46:00,5.78298,5.78308,5.78209,5.78272,11000000.0
2005-05-10 13:47:00,5.78159,5.78179,5.78104,5.7816,13000000.0
2005-05-10 13:48:00,5.78152,5.78231,5.78127,5.78139,14000000.0
2005-05-10 13:49:00,5.7807,5.78125,5.77973,5.78079,12000000.0
2005-05-10 13:50:00,5.78084,5.78136,5.77983,5.78105,16000000.0
2005-05-10 13:51:00,5.78074,5.78097,5.77954,5.77983,14000000.0
2005-05-10 13:52:00,5.78039,5.78069,5.77983,5.78024,10000000.0
2005-05-10 13:53:00,5.77945,5.78009,5.77943,5.78009,10000000.0
2005-05-10 13:54:00,5.78104,5.78115,5.78001,5.78001,8000000.0
2005-05-10 13:55:00,5.78087,5.78172,5.78045,5.78127,13000000.0
2005-05-10 13:56:00,5.78164,5.78182,5.78094,5.78165,17000000.0
2005-05-10 13:57:00,5.78131,5.78248,5.78046,5.78046,13000000.0
2005-05-10 13:58:00,5.78077,5.7812,5.77946,5.77948,7000000.0
2005-05-10 13:59:00,5.78059,5.78123,5.77997,5.78123,9000000.0
2005-05-10 14:00:00,5.7812,5.78122,5.78047,5.78108,7000000.0
2005-05-10 14:01:00,5.78067,5.7807,5.77922,5.78034,11000000.0
2005-05-10 14:02:00,5.78027,5.78089,5.77872,5.77927,19000000.0
2005-05-10 14:03:00,5.78062,5.78168,5.78012,5.78043,13000000.0
2005-05-10 14:04:00,5.78061,5.78111,5.77923,5.78098,22000000.0
2005-05-10 14:05:00,5.78071,5.78123,5.77965,5.78019,17000000.0
2005-05-10 14:06:00,5.78085,5.78121,5.77932,5.78121,11000000.0
2005-05-10 14:07:00,5.7802,5.78038,5.77968,5.78035,9000000.0
2005-05-10 14:08:00,5.77877,5.78007,5.77877,5.77928,11000000.0
2005-05-10 14:09:00,5.78039,5.78084,5.77923,5.7803,12000000.0
2005-05-10 14:10:00,5.78048,5.78157,5.78023,5.78023,13000000.0
2005-05-10 14:11:00,5.78042,5.78165,5.78037,5.78099,14000000.0
2005-05-10 14:12:00,5.78164,5.78283,5.78153,5.78283,11000000.0
2005-05-10 14:13:00,5.78258,5.78258,5.78067,5.78178,11000000.0
2005-05-10 14:14:00,5.78143,5.78312,5.78131,5.78272,7000000.0
2005-05-10 14:15:00,5.78233,5.78352,5.78233,5.78331,14000000.0
2005-05-10 14:16:00,5.78323,5.7837,5.78218,5.78272,13000000.0
2005-05-10 14:17:00,5.78297,5.78363,5.78234,5.78338,22000000.0
2005-05-10 14:18:00,5.78267,5.78303,5.78194,5.78258,15000000.0
2005-05-10 14:19:00,5.7821,5.7831,5.78143,5.7831,12000000.0
2005-05-10 14:20:00,5.78281,5.78283,5.78132,5.78158,7000000.0
2005-05-10 14:21:00,5.78118,5.78267,5.78089,5.78245,13000000.0
2005-05-10 14:22:00,5.78314,5.78337,5.78234,5.78242,8000000.0
2005-05-10 14:23:00,5.78254,5.78292,5.78156,5.78191,11000000.0
2005-05-10 14:24:00,5.78156,5.78295,5.78156,5.78173,13000000.0
2005-05-10 14:25:00,5.78202,5.78301,5.78189,5.78245,15000000.0
2005-05-10 14:26:00,5.78308,5.78314,5.78188,5.78204,8000000.0
2005-05-10 14:27:00,5.78234,5.78297,5.78161,5.78199,10000000.0
2005-05-10 14:28:00,5.78318,5.78329,5.78228,5.78315,11000000.0
2005-05-10 14:29:00,5.78359,5.78375,5.78193,5.78375,21000000.0
2005-05-10 14:30:00,5.78354,5.78424,5.7833,5.78424,11000000.0
2005-05-10 14:31:00,5.78462,5.78462,5.7836,5.784,17000000.0
2005-05-10 14:32:00,5.78512,5.78512,5.784,5.7843,15000000.0
2005-05-10 14:33:00,5.78494,5.78502,5.78384,5.7842,8000000.0
2005-05-10 14:34:00,5.78416,5.78523,5.78416,5.78523,9000000.0
2005-05-10 14:35:00,5.78382,5.78492,5.78382,5.78492,11000000.0
2005-05-10 14:36:00,5.78413,5.78555,5.78413,5.78493,15000000.0
2005-05-10 14:37:00,5.78566,5.78603,5.78482,5.78529,8000000.0
2005-05-10 14:38:00,5.78512,5.7854,5.78406,5.78412,10000000.0
2005-05-10 14:39:00,5.78493,5.78493,5.78277,5.78363,19000000.0
2005-05-10 14:40:00,5.78268,5.78346,5.78211,5.78245,15000000.0
2005-05-10 14:41:00,5.78243,5.78243,5.78074,5.78114,15000000.0
2005-05-10 14:42:00,5.78036,5.78112,5.77967,5.78064,17000000.0
2005-05-10 14:43:00,5.77967,5.77981,5.77785,5.77785,15000000.0
2005-05-10 14:44:00,5.77918,5.77922,5.7782,5.77886,15000000.0
2005-05-10 14:45:00,5.77929,5.77993,5.77821,5.77871,9000000.0
2005-05-10 14:46:00,5.77935,5.77935,5.7783,5.7783,11000000.0
2005-05-10 14:47:00,5.77884,5.77936,5.77774,5.77841,12000000.0
2005-05-10 14:48:00,5.77832,5.77894,5.77771,5.77814,12000000.0
2005-05-10 14:49:00,5.77822,5.77894,5.7773,5.77879,12000000.0
2005-05-10 14:50:00,5.77693,5.7781,5.77666,5.77777,15000000.0
2005-05-10 14:51:00,5.77661,5.77793,5.77661,5.77771,10000000.0
2005-05-10 14:52:00,5.77988,5.77988,5.77722,5.77761,13000000.0
2005-05-10 14:53:00,5.77657,5.7779,5.77657,5.77698,13000000.0
2005-05-10 14:54:00,5.77758,5.77801,5.77666,5.77684,9000000.0
2005-05-10 14:55:00,5.777,5.77875,5.777,5.77825,16000000.0
2005-05-10 14:56:00,5.77696,5.77852,5.77694,5.77796,15000000.0
2005-05-10 14:57:00,5.77743,5.77925,5.77743,5.77907,15000000.0
2005-05-10 14:58:00,5.77958,5.77994,5.77892,5.77961,11000000.0
2005-05-10 14:59:00,5.77924,5.77965,5.77864,5.77886,14000000.0
2005-05-10 15:00:00,5.77933,5.78039,5.77894,5.7802,18000000.0
2005-05-10 15:01:00,5.78044,5.7807,5.77964,5.78063,12000000.0
2005-05-10 15:02:00,5.78031,5.78063,5.77933,5.78063,7000000.0
2005-05-10 15:03:00,5.77972,5.78078,5.7795,5.78059,18000000.0
2005-05-10 15:04:00,5.78003,5.78102,5.77947,5.78063,21000000.0
2005-05-10 15:05:00,5.7814,5.78283,5.78132,5.78283,13000000.0
2005-05-10 15:06:00,5.78253,5.78315,5.78199,5.78235,14000000.0
2005-05-10 15:07:00,5.78235,5.78344,5.7818,5.78308,22000000.0
2005-05-10 15:08:00,5.78278,5.7836,5.78259,5.78294,10000000.0
2005-05-10 15:09:00,5.78307,5.7843,5.78307,5.78397,9000000.0
2005-05-10 15:10:00,5.78476,5.78476,5.78339,5.78404,14000000.0
2005-05-10 15:11:00,5.78393,5.7846,5.78318,5.78436,12000000.0
2005-05-10 15:12:00,5.78387,5.78427,5.78337,5.78365,13000000.0
2005-05-10 15:13:00,5.78343,5.78516,5.78318,5.78432,12000000.0
2005-05-10 15:14:00,5.7842,5.78504,5.7842,5.78485,10000000.0
2005-05-10 15:15:00,5.78368,5.78443,5.78327,5.78386,16000000.0
2005-05-10 15:16:00,5.78378,5.78409,5.78313,5.78409,15000000.0
2005-05-10 15:17:00,5.784,5.78486,5.78352,5.78486,14000000.0
2005-05-10 15:18:00,5.78372,5.78385,5.7823,5.78283,12000000.0
2005-05-10 15:19:00,5.78265,5.78287,5.78182,5.78229,11000000.0
2005-05-10 15:20:00,5.78292,5.78292,5.78012,5.78081,14000000.0
2005-05-10 15:21:00,5.78,5.7806,5.77916,5.78019,14000000.0
2005-05-10 15:22:00,5.77972,5.7801,5.77912,5.77992,10000000.0
2005-05-10 15:23:00,5.78054,5.78085,5.77987,5.78025,11000000.0
2005-05-10 15:24:00,5.77968,5.7804,5.77896,5.78028,10000000.0
2005-05-10 15:25:00,5.78062,5.78133,5.77956,5.78015,16000000.0
2005-05-10 15:26:00,5.78074,5.78194,5.78062,5.78187,15000000.0
2005-05-10 15:27:00,5.7816,5.78261,5.78144,5.78162,10000000.0
2005-05-10 15:28:00,5.7816,5.78192,5.78078,5.78126,11000000.0
2005-05-10 15:29:00,5.78022,5.7831,5.78022,5.78105,19000000.0
2005-05-10 15:30:00,5.78152,5.78152,5.78051,5.78055,10000000.0
2005-05-10 15:31:00,5.77853,5.77941,5.77686,5.77779,14000000.0
2005-05-10 15:32:00,5.77705,5.77759,5.77559,5.77759,12000000.0
2005-05-10 15:33:00,5.77795,5.77864,5.7763,5.77838,20000000.0
2005-05-10 15:34:00,5.77873,5.78041,5.77842,5.7787,12000000.0
2005-05-10 15:35:00,5.7788,5.78035,5.77834,5.78009,12000000.0
2005-05-10 15:36:00,5.77901,5.78038,5.77901,5.77935,10000000.0
2005-05-10 15:37:00,5.77868,5.78008,5.77867,5.77986,10000000.0
2005-05-10 15:38:00,5.77954,5.78043,5.77834,5.7794,13000000.0
2005-05-10 15:39:00,5.77909,5.78047,5.77909,5.78045,7000000.0
2005-05-10 15:40:00,5.77991,5.78048,5.77926,5.78026,10000000.0
2005-05-10 15:41:00,5.78046,5.78079,5.77976,5.78036,9000000.0
2005-05-10 15:42:00,5.78018,5.78019,5.779,5.78011,13000000.0
2005-05-10 15:43:00,5.78007,5.78016,5.77816,5.78005,16000000.0
2005-05-10 15:44:00,5.77938,5.77952,5.77771,5.77771,14000000.0
2005-05-10 15:45:00,5.77831,5.77904,5.77748,5.77904,15000000.0
2005-05-10 15:46:00,5.77894,5.77894,5.77762,5.77762,13000000.0
2005-05-10 15:47:00,5.77859,5.77875,5.77766,5.7783,9000000.0
2005-05-10 15:48:00,5.7773,5.77882,5.7773,5.77877,21000000.0
2005-05-10 15:49:00,5.77862,5.77915,5.77759,5.77915,23000000.0
2005-05-10 15:50:00,5.77944,5.77991,5.77868,5.77868,12000000.0
2005-05-10 15:51:00,5.77957,5.78022,5.77904,5.77967,19000000.0
2005-05-10 15:52:00,5.77999,5.7805,5.77939,5.77944,15000000.0
2005-05-10 15:53:00,5.77981,5.78043,5.77909,5.77954,14000000.0
2005-05-10 15:54:00,5.7785,5.78,5.7785,5.77977,15000000.0
2005-05-10 15:55:00,5.77932,5.77992,5.77902,5.77902,12000000.0
2005-05-10 15:56:00,5.77924,5.77924,5.77786,5.77896,18000000.0
2005-05-10 15:57:00,5.77883,5.77892,5.77763,5.77864,10000000.0
2005-05-10 15:58:00,5.77957,5.77993,5.77892,5.77993,22000000.0
2005-05-10 15:59:00,5.78003,5.78003,5.77911,5.77977,12000000.0
2005-05-10 16:00:00,5.77981,5.77981,5.7785,5.7785,12000000.0
2005-05-10 16:01:00,5.77832,5.77847,5.77702,5.77847,12000000.0
2005-05-10 16:02:00,5.7776,5.77908,5.77759,5.77908,13000000.0
2005-05-10 16:03:00,5.77857,5.77859,5.77678,5.77678,13000000.0
2005-05-10 16:04:00,5.77724,5.77726,5.7763,5.77726,11000000.0
2005-05-10 16:05:00,5.77707,5.77766,5.77645,5.777,9000000.0
2005-05-10 16:06:00,5.77699,5.77816,5.77671,5.77764,14000000.0
2005-05-10 16:07:00,5.7783,5.77861,5.77627,5.77688,15000000.0
2005-05-10 16:08:00,5.77831,5.77831,5.77681,5.77746,15000000.0
2005-05-10 16:09:00,5.77772,5.77772,5.77582,5.77656,17000000.0
2005-05-10 16:10:00,5.77596,5.77717,5.77596,5.77705,14000000.0
2005-05-10 16:11:00,5.77809,5.77893,5.77731,5.77731,9000000.0
2005-05-10 16:12:00,5.77867,5.77878,5.77742,5.77796,15000000.0
2005-05-10 16:13:00,5.77769,5.77873,5.77715,5.77715,14000000.0
2005-05-10 16:14:00,5.77755,5.77887,5.77752,5.7778,12000000.0
2005-05-10 16:15:00,5.77711,5.77798,5.77646,5.77646,14000000.0
2005-05-10 16:16:00,5.77701,5.77837,5.77701,5.7776,13000000.0
2005-05-10 16:17:00,5.77814,5.77845,5.77735,5.77765,18000000.0
2005-05-10 16:18:00,5.77763,5.77948,5.77763,5.77928,13000000.0
2005-05-10 16:19:00,5.77992,5.77998,5.77942,5.77942,8000000.0
2005-05-10 16:20:00,5.77903,5.77997,5.77893,5.77893,13000000.0
2005-05-10 16:21:00,5.77936,5.77963,5.77824,5.779,12000000.0
2005-05-10 16:22:00,5.77771,5.77945,5.77771,5.77884,11000000.0
2005-05-10 16:23:00,5.7784,5.77928,5.7777,5.77928,14000000.0
2005-05-10 16:24:00,5.77911,5.77978,5.77865,5.77865,15000000.0
2005-05-10 16:25:00,5.77836,5.78004,5.77826,5.77994,11000000.0
2005-05-10 16:26:00,5.78068,5.78135,5.78036,5.78118,8000000.0
2005-05-10 16:27:00,5.78005,5.78017,5.77832,5.77832,10000000.0
2005-05-10 16:28:00,5.77971,5.78039,5.77881,5.78008,15000000.0
2005-05-10 16:29:00,5.7811,5.78183,5.7811,5.78158,7000000.0
2005-05-10 16:30:00,5.78141,5.78247,5.78098,5.78161,16000000.0
2005-05-10 16:31:00,5.78199,5.78219,5.78133,5.78163,14000000.0
2005-05-10 16:32:00,5.78214,5.78214,5.78065,5.78065,7000000.0
2005-05-10 16:33:00,5.7822,5.7822,5.78096,5.78128,8000000.0
2005-05-10 16:34:00,5.78149,5.78149,5.77945,5.77945,8000000.0
2005-05-10 16:35:00,5.78116,5.78162,5.78019,5.78069,9000000.0
2005-05-10 16:36:00,5.77978,5.78075,5.77956,5.78014,13000000.0
2005-05-10 16:37:00,5.78015,5.78015,5.7785,5.78005,18000000.0
2005-05-10 16:38:00,5.78078,5.78192,5.78025,5.7816,18000000.0
2005-05-10 16:39:00,5.78088,5.78198,5.77994,5.7812,20000000.0
2005-05-10 16:40:00,5.77988,5.7809,5.77983,5.77983,13000000.0
2005-05-10 16:41:00,5.78019,5.78024,5.77905,5.77942,20000000.0
2005-05-10 16:42:00,5.77942,5.77942,5.77771,5.77805,18000000.0
2005-05-10 16:43:00,5.77796,5.77886,5.77631,5.7771,15000000.0
2005-05-10 16:44:00,5.77791,5.77832,5.77615,5.77629,20000000.0
2005-05-10 16:45:00,5.77658,5.77779,5.77538,5.77777,13000000.0
2005-05-10 16:46:00,5.77621,5.77721,5.77595,5.77618,15000000.0
2005-05-10 16:47:00,5.77688,5.77809,5.7764,5.77809,8000000.0
2005-05-10 16:48:00,5.77774,5.77777,5.77666,5.77686,11000000.0
2005-05-10 16:49:00,5.7774,5.77764,5.77656,5.77737,12000000.0
2005-05-10 16:50:00,5.77779,5.77896,5.7773,5.77774,15000000.0
2005-05-10 16:51:00,5.77703,5.77734,5.77654,5.77708,18000000.0
2005-05-10 16:52:00,5.77752,5.77775,5.77646,5.77737,14000000.0
2005-05-10 16:53:00,5.77785,5.77793,5.77637,5.77666,8000000.0
2005-05-10 16:54:00,5.77697,5.77772,5.77661,5.77748,11000000.0
2005-05-10 16:55:00,5.77719,5.77743,5.77576,5.77597,12000000.0
2005-05-10 16:56:00,5.77653,5.77653,5.77253,5.77333,10000000.0
2005-05-10 16:57:00,5.77209,5.77291,5.77187,5.77248,8000000.0
2005-05-10 16:58:00,5.77203,5.77324,5.77176,5.77324,9000000.0
2005-05-10 16:59:00,5.77291,5.77388,5.77256,5.77388,13000000.0
2005-05-10 17:00:00,5.77353,5.77499,5.77344,5.7748,11000000.0
2005-05-10 17:01:00,5.77374,5.77549,5.77374,5.77474,12000000.0
2005-05-10 17:02:00,5.7759,5.77628,5.77467,5.77557,10000000.0
2005-05-10 17:03:00,5.77659,5.77752,5.77623,5.77702,16000000.0
2005-05-10 17:04:00,5.77617,5.77723,5.77607,5.7767,13000000.0
2005-05-10 17:05:00,5.77743,5.77842,5.77687,5.77842,16000000.0
2005-05-10 17:06:00,5.77859,5.77893,5.77798,5.77858,12000000.0
2005-05-10 17:07:00,5.77745,5.7784,5.77711,5.77829,8000000.0
2005-05-10 17:08:00,5.77827,5.77859,5.77694,5.77713,21000000.0
2005-05-10 17:09:00,5.77799,5.77821,5.7774,5.77754,16000000.0
2005-05-10 17:10:00,5.77808,5.77808,5.77651,5.77651,11000000.0
2005-05-10 17:11:00,5.77799,5.7781,5.77716,5.77716,11000000.0
2005-05-10 17:12:00,5.77723,5.77762,5.77703,5.77703,9000000.0
2005-05-10 17:13:00,5.77792,5.77792,5.77626,5.77633,9000000.0
2005-05-10 17:14:00,5.77634,5.77765,5.77634,5.77708,17000000.0
2005-05-10 17:15:00,5.77726,5.77813,5.77716,5.77813,11000000.0
2005-05-10 17:16:00,5.77746,5.77846,5.77728,5.7779,15000000.0
2005-05-10 17:17:00,5.7773,5.77803,5.77659,5.77783,13000000.0
2005-05-10 17:18:00,5.77681,5.77815,5.7766,5.7766,15000000.0
2005-05-10 17:19:00,5.77762,5.77798,5.777,5.77796,17000000.0
2005-05-10 17:20:00,5.77842,5.7792,5.7781,5.77827,12000000.0
2005-05-10 17:21:00,5.77831,5.77888,5.77653,5.77653,7000000.0
2005-05-10 17:22:00,5.77796,5.77871,5.77796,5.77818,14000000.0
2005-05-10 17:23:00,5.77705,5.77955,5.77705,5.77955,13000000.0
2005-05-10 17:24:00,5.7787,5.77894,5.77769,5.77769,9000000.0
2005-05-10 17:25:00,5.77821,5.77881,5.77782,5.77782,11000000.0
2005-05-10 17:26:00,5.77751,5.77853,5.77724,5.77791,16000000.0
2005-05-10 17:27:00,5.77844,5.77902,5.77795,5.77902,9000000.0
2005-05-10 17:28:00,5.77761,5.77916,5.77761,5.77887,15000000.0
2005-05-10 17:29:00,5.77874,5.77882,5.7783,5.7785,11000000.0
2005-05-10 17:30:00,5.77824,5.77982,5.77824,5.77924,19000000.0
2005-05-10 17:31:00,5.77926,5.77952,5.77832,5.77832,11000000.0
2005-05-10 17:32:00,5.77855,5.77992,5.77829,5.77982,9000000.0
2005-05-10 17:33:00,5.7795,5.78001,5.77883,5.7794,10000000.0
2005-05-10 17:34:00,5.78029,5.78064,5.77932,5.7795,14000000.0
2005-05-10 17:35:00,5.78014,5.78014,5.7787,5.77988,13000000.0
2005-05-10 17:36:00,5.77968,5.77999,5.77875,5.77882,11000000.0
2005-05-10 17:37:00,5.77939,5.78029,5.77901,5.77964,15000000.0
2005-05-10 17:38:00,5.77894,5.77954,5.77791,5.77829,17000000.0
2005-05-10 17:39:00,5.77916,5.77986,5.77916,5.77935,8000000.0
2005-05-10 17:40:00,5.77974,5.77974,5.77816,5.77868,12000000.0
2005-05-10 17:41:00,5.77983,5.77983,5.77826,5.77898,21000000.0
2005-05-10 17:42:00,5.77884,5.77887,5.77793,5.77828,13000000.0
2005-05-10 17:43:00,5.77853,5.77853,5.77794,5.77817,11000000.0
2005-05-10 17:44:00,5.77815,5.77869,5.77745,5.77838,19000000.0
2005-05-10 17:45:00,5.77893,5.77893,5.77785,5.77872,10000000.0
2005-05-10 17:46:00,5.77851,5.77851,5.77762,5.77798,13000000.0
2005-05-10 17:47:00,5.77812,5.77813,5.77709,5.77709,9000000.0
2005-05-10 17:48:00,5.7776,5.77817,5.77732,5.77758,14000000.0
2005-05-10 17:49:00,5.77752,5.77752,5.77593,5.77643,14000000.0
2005-05-10 17:50:00,5.7765,5.7765,5.7749,5.77505,17000000.0
2005-05-10 17:51:00,5.77516,5.77543,5.77386,5.77487,13000000.0
2005-05-10 17:52:00,5.77426,5.77474,5.77283,5.77324,24000000.0
2005-05-10 17:53:00,5.7737,5.77402,5.77328,5.7737,16000000.0
2005-05-10 17:54:00,5.77316,5.7737,5.77285,5.77363,16000000.0
2005-05-10 17:55:00,5.7725,5.7725,5.77042,5.77166,13000000.0
2005-05-10 17:56:00,5.77157,5.77313,5.77155,5.77313,15000000.0
2005-05-10 17:57:00,5.77311,5.77467,5.77288,5.77467,10000000.0
2005-05-10 17:58:00,5.7746,5.77509,5.77323,5.77445,15000000.0
2005-05-10 17:59:00,5.77379,5.77436,5.77346,5.77364,13000000.0
2005-05-10 18:00:00,5.77356,5.77413,5.77305,5.77401,7000000.0
2005-05-10 18:01:00,5.77373,5.77397,5.77296,5.77397,18000000.0
2005-05-10 18:02:00,5.77385,5.77489,5.77299,5.77299,17000000.0
2005-05-10 18:03:00,5.77413,5.77413,5.77332,5.77389,16000000.0
2005-05-10 18:04:00,5.77289,5.77473,5.77266,5.7738,14000000.0
2005-05-10 18:05:00,5.77349,5.7741,5.77301,5.77396,13000000.0
2005-05-10 18:06:00,5.77367,5.77375,5.7726,5.77274,18000000.0
2005-05-10 18:07:00,5.77314,5.77348,5.77285,5.77327,12000000.0
2005-05-10 18:08:00,5.77255,5.77357,5.77252,5.77284,18000000.0
2005-05-10 18:09:00,5.77274,5.77291,5.77181,5.77291,12000000.0
2005-05-10 18:10:00,5.77303,5.77402,5.77277,5.77402,13000000.0
2005-05-10 18:11:00,5.77439,5.77519,5.77435,5.77457,10000000.0
2005-05-10 18:12:00,5.77478,5.77497,5.77425,5.7747,11000000.0
2005-05-10 18:13:00,5.77487,5.77501,5.77404,5.77411,14000000.0
2005-05-10 18:14:00,5.77402,5.77409,5.7726,5.77346,10000000.0
2005-05-10 18:15:00,5.7733,5.7733,5.77208,5.77208,10000000.0
2005-05-10 18:16:00,5.7735,5.77407,5.77334,5.77407,9000000.0
2005-05-10 18:17:00,5.77391,5.77442,5.7736,5.77413,18000000.0
2005-05-10 18:18:00,5.77418,5.77543,5.77418,5.7751,14000000.0
2005-05-10 18:19:00,5.77494,5.77637,5.77494,5.77614,10000000.0
2005-05-10 18:20:00,5.77694,5.7773,5.77635,5.77709,15000000.0
2005-05-10 18:21:00,5.77703,5.77734,5.7764,5.77683,18000000.0
2005-05-10 18:22:00,5.7769,5.77729,5.77591,5.77591,14000000.0
2005-05-10 18:23:00,5.77731,5.77731,5.77589,5.77617,7000000.0
2005-05-10 18:24:00,5.77648,5.77653,5.77609,5.77609,9000000.0
2005-05-10 18:25:00,5.77699,5.77699,5.77541,5.77603,13000000.0
2005-05-10 18:26:00,5.7762,5.7768,5.77569,5.77605,16000000.0
2005-05-10 18:27:00,5.77562,5.77658,5.77496,5.77538,14000000.0
2005-05-10 18:28:00,5.77549,5.77607,5.77437,5.7745,13000000.0
2005-05-10 18:29:00,5.77336,5.77387,5.77291,5.77383,11000000.0
2005-05-10 18:30:00,5.77388,5.77447,5.77327,5.77354,16000000.0
2005-05-10 18:31:00,5.7724,5.77348,5.77231,5.77283,12000000.0
2005-05-10 18:32:00,5.77261,5.77312,5.77187,5.77205,11000000.0
2005-05-10 18:33:00,5.77199,5.77237,5.7713,5.77185,13000000.0
2005-05-10 18:34:00,5.77119,5.77258,5.77025,5.7704,13000000.0
2005-05-10 18:35:00,5.76966,5.77122,5.76966,5.77082,18000000.0
2005-05-10 18:36:00,5.77161,5.77161,5.77025,5.77113,18000000.0
2005-05-10 18:37:00,5.77156,5.77195,5.76761,5.7687,18000000.0
2005-05-10 18:38:00,5.7681,5.76903,5.76793,5.7682,11000000.0
2005-05-10 18:39:00,5.7687,5.76995,5.7687,5.76976,11000000.0
2005-05-10 18:40:00,5.7709,5.77219,5.7709,5.77174,14000000.0
2005-05-10 18:41:00,5.77145,5.77326,5.77145,5.77326,16000000.0
2005-05-10 18:42:00,5.77313,5.774,5.77273,5.77325,14000000.0
2005-05-10 18:43:00,5.77376,5.77399,5.77305,5.77324,10000000.0
2005-05-10 18:44:00,5.77322,5.77352,5.77275,5.77288,13000000.0
2005-05-10 18:45:00,5.77319,5.77385,5.77319,5.77326,13000000.0
2005-05-10 18:46:00,5.7725,5.77441,5.7725,5.77441,12000000.0
2005-05-10 18:47:00,5.77448,5.77448,5.77354,5.77411,14000000.0
2005-05-10 18:48:00,5.77347,5.77421,5.77287,5.77325,15000000.0
2005-05-10 18:49:00,5.77364,5.77411,5.77279,5.77286,12000000.0
2005-05-10 18:50:00,5.77371,5.77454,5.77349,5.77349,9000000.0
2005-05-10 18:51:00,5.77403,5.77438,5.77365,5.77366,17000000.0
2005-05-10 18:52:00,5.77319,5.77439,5.77319,5.77379,9000000.0
2005-05-10 18:53:00,5.77357,5.77428,5.77293,5.77293,14000000.0
2005-05-10 18:54:00,5.77396,5.77447,5.77359,5.77365,14000000.0
2005-05-10 18:55:00,5.77472,5.77472,5.77326,5.77326,10000000.0
2005-05-10 18:56:00,5.77345,5.77352,5.77265,5.77279,16000000.0
2005-05-10 18:57:00,5.77248,5.77324,5.77248,5.77307,17000000.0
2005-05-10 18:58:00,5.77469,5.77469,5.77332,5.77407,14000000.0
2005-05-10 18:59:00,5.77377,5.77377,5.77307,5.77371,14000000.0
2005-05-10 19:00:00,5.77389,5.77403,5.77269,5.77317,15000000.0
2005-05-10 19:01:00,5.7731,5.77379,5.77233,5.77342,15000000.0
2005-05-10 19:02:00,5.77418,5.77438,5.77338,5.77375,14000000.0
2005-05-10 19:03:00,5.77419,5.77446,5.77279,5.77307,14000000.0
2005-05-10 19:04:00,5.77249,5.77326,5.77203,5.7726,12000000.0
2005-05-10 19:05:00,5.77286,5.77352,5.77242,5.7733,15000000.0
2005-05-10 19:06:00,5.77307,5.77326,5.77225,5.77326,16000000.0
2005-05-10 19:07:00,5.77229,5.77312,5.77207,5.77312,20000000.0
2005-05-10 19:08:00,5.77322,5.77356,5.77263,5.77266,8000000.0
2005-05-10 19:09:00,5.77266,5.77299,5.77184,5.77184,17000000.0
2005-05-10 19:10:00,5.77344,5.77361,5.77258,5.77273,9000000.0
2005-05-10 19:11:00,5.77365,5.77388,5.77248,5.7729,16000000.0
2005-05-10 19:12:00,5.77204,5.7735,5.77204,5.77272,13000000.0
2005-05-10 19:13:00,5.77346,5.77392,5.77297,5.77392,10000000.0
2005-05-10 19:14:00,5.77362,5.77363,5.77274,5.77283,20000000.0
2005-05-10 19:15:00,5.77281,5.77379,5.77281,5.77379,12000000.0
2005-05-10 19:16:00,5.77292,5.77419,5.7728,5.77419,8000000.0
2005-05-10 19:17:00,5.77339,5.7743,5.77301,5.77371,18000000.0
2005-05-10 19:18:00,5.77439,5.77473,5.77377,5.77436,11000000.0
2005-05-10 19:19:00,5.77424,5.77444,5.77329,5.77333,12000000.0
2005-05-10 19:20:00,5.7729,5.77455,5.7729,5.77388,14000000.0
2005-05-10 19:21:00,5.77504,5.77504,5.77338,5.77338,13000000.0
2005-05-10 19:22:00,5.77438,5.77489,5.77384,5.77488,12000000.0
2005-05-10 19:23:00,5.77442,5.77573,5.77339,5.77402,14000000.0
2005-05-10 19:24:00,5.77451,5.77551,5.7741,5.77488,19000000.0
2005-05-10 19:25:00,5.77319,5.77478,5.77319,5.77403,8000000.0
2005-05-10 19:26:00,5.77363,5.77461,5.77363,5.77448,7000000.0
2005-05-10 19:27:00,5.77418,5.77497,5.77365,5.77482,20000000.0
2005-05-10 19:28:00,5.77481,5.77512,5.77427,5.77512,17000000.0
2005-05-10 19:29:00,5.77513,5.7753,5.7746,5.7753,10000000.0
2005-05-10 19:30:00,5.77536,5.77551,5.77458,5.77533,15000000.0
2005-05-10 19:31:00,5.77502,5.77515,5.77387,5.77422,11000000.0
2005-05-10 19:32:00,5.77435,5.7754,5.77435,5.77515,9000000.0
2005-05-10 19:33:00,5.77463,5.77535,5.77435,5.77535,14000000.0
2005-05-10 19:34:00,5.77458,5.77458,5.77316,5.77395,17000000.0
2005-05-10 19:35:00,5.77458,5.77458,5.77367,5.77431,8000000.0
2005-05-10 19:36:00,5.77475,5.77515,5.77373,5.77515,15000000.0
2005-05-10 19:37:00,5.77376,5.77424,5.77358,5.77392,8000000.0
2005-05-10 19:38:00,5.77493,5.77493,5.77378,5.77378,15000000.0
2005-05-10 19:39:00,5.77363,5.7752,5.77363,5.7752,17000000.0
2005-05-10 19:40:00,5.77521,5.77521,5.77302,5.77302,16000000.0
2005-05-10 19:41:00,5.77338,5.77433,5.77338,5.77374,11000000.0
2005-05-10 19:42:00,5.77436,5.77438,5.77317,5.7739,15000000.0
2005-05-10 19:43:00,5.77391,5.77471,5.7738,5.77396,14000000.0
2005-05-10 19:44:00,5.77414,5.77491,5.7741,5.77418,14000000.0
2005-05-10 19:45:00,5.77404,5.7748,5.77404,5.77455,15000000.0
2005-05-10 19:46:00,5.77467,5.77497,5.77382,5.77411,15000000.0
2005-05-10 19:47:00,5.77375,5.77496,5.77375,5.77496,16000000.0
2005-05-10 19:48:00,5.77379,5.77403,5.77213,5.77337,16000000.0
2005-05-10 19:49:00,5.77352,5.77404,5.77342,5.77382,8000000.0
2005-05-10 19:50:00,5.77385,5.77522,5.7734,5.77441,9000000.0
2005-05-10 19:51:00,5.77296,5.77475,5.77296,5.77432,19000000.0
2005-05-10 19:52:00,5.77299,5.77347,5.77266,5.77341,11000000.0
2005-05-10 19:53:00,5.77356,5.77392,5.77249,5.7738,14000000.0
2005-05-10 19:54:00,5.77387,5.77473,5.77355,5.77363,18000000.0
2005-05-10 19:55:00,5.77442,5.7753,5.77442,5.7753,13000000.0
2005-05-10 19:56:00,5.77419,5.77526,5.77419,5.77507,10000000.0
2005-05-10 19:57:00,5.77522,5.77522,5.77391,5.77391,16000000.0
2005-05-10 19:58:00,5.77406,5.77474,5.77363,5.77363,15000000.0
2005-05-10 19:59:00,5.77355,5.77444,5.7733,5.7733,14000000.0
2005-05-10 20:00:00,5.7739,5.77536,5.7739,5.77536,11000000.0
2005-05-10 20:01:00,5.77393,5.77456,5.77393,5.77418,24000000.0
2005-05-10 20:02:00,5.77494,5.77494,5.77384,5.77405,11000000.0
2005-05-10 20:03:00,5.77425,5.77526,5.77425,5.77451,11000000.0
2005-05-10 20:04:00,5.77405,5.77472,5.77405,5.77431,10000000.0
2005-05-10 20:05:00,5.77426,5.77441,5.77345,5.77441,17000000.0
2005-05-10 20:06:00,5.77458,5.77458,5.77344,5.77444,10000000.0
2005-05-10 20:07:00,5.77445,5.77499,5.77391,5.77499,14000000.0
2005-05-10 20:08:00,5.77444,5.77444,5.77356,5.774,13000000.0
2005-05-10 20:09:00,5.77386,5.77448,5.77368,5.77368,11000000.0
2005-05-10 20:10:00,5.77377,5.77461,5.77377,5.77422,11000000.0
2005-05-10 20:11:00,5.77388,5.7748,5.77321,5.7748,9000000.0
2005-05-10 20:12:00,5.77381,5.77518,5.77377,5.77485,16000000.0
2005-05-10 20:13:00,5.77472,5.77495,5.77398,5.77439,11000000.0
2005-05-10 20:14:00,5.77442,5.77485,5.77276,5.77327,19000000.0
2005-05-10 20:15:00,5.77351,5.7737,5.77269,5.77282,13000000.0
2005-05-10 20:16:00,5.77314,5.77393,5.77282,5.77345,15000000.0
2005-05-10 20:17:00,5.77352,5.77406,5.77254,5.77254,8000000.0
2005-05-10 20:18:00,5.77242,5.77341,5.77242,5.77252,14000000.0
2005-05-10 20:19:00,5.77331,5.77342,5.7725,5.77313,14000000.0
2005-05-10 20:20:00,5.77406,5.77406,5.773,5.77354,12000000.0
2005-05-10 20:21:00,5.7737,5.77377,5.77324,5.77376,9000000.0
2005-05-10 20:22:00,5.77377,5.77377,5.77317,5.77356,17000000.0
2005-05-10 20:23:00,5.77333,5.77406,5.77283,5.77389,11000000.0
2005-05-10 20:24:00,5.7741,5.77444,5.77263,5.77312,16000000.0
2005-05-10 20:25:00,5.77325,5.77358,5.77259,5.77259,11000000.0
2005-05-10 20:26:00,5.7723,5.77337,5.77143,5.77143,8000000.0
2005-05-10 20:27:00,5.7725,5.7739,5.77193,5.7739,13000000.0
2005-05-10 20:28:00,5.77246,5.77279,5.77214,5.77244,15000000.0
2005-05-10 20:29:00,5.7721,5.77315,5.77165,5.77241,16000000.0
2005-05-10 20:30:00,5.77226,5.7729,5.77218,5.77253,8000000.0
2005-05-10 20:31:00,5.77282,5.77339,5.77246,5.77328,18000000.0
2005-05-10 20:32:00,5.77313,5.77383,5.77291,5.77291,7000000.0
2005-05-10 20:33:00,5.77443,5.77603,5.77441,5.77481,13000000.0
2005-05-10 20:34:00,5.77516,5.77553,5.77424,5.77482,13000000.0
2005-05-10 20:35:00,5.77524,5.77538,5.77483,5.77538,9000000.0
2005-05-10 20:36:00,5.77623,5.77643,5.7756,5.7756,17000000.0
2005-05-10 20:37:00,5.7753,5.77638,5.77527,5.77638,14000000.0
2005-05-10 20:38:00,5.77604,5.77659,5.77549,5.77629,16000000.0
2005-05-10 20:39:00,5.77765,5.77765,5.77614,5.77677,14000000.0
2005-05-10 20:40:00,5.77672,5.77697,5.77563,5.77613,17000000.0
2005-05-10 20:41:00,5.77602,5.77678,5.77552,5.77552,16000000.0
2005-05-10 20:42:00,5.77529,5.77618,5.77434,5.7751,22000000.0
2005-05-10 20:43:00,5.77557,5.77557,5.77416,5.77461,18000000.0
2005-05-10 20:44:00,5.77501,5.77558,5.77481,5.77545,16000000.0
2005-05-10 20:45:00,5.77466,5.77596,5.77466,5.77596,8000000.0
2005-05-10 20:46:00,5.77536,5.77567,5.77453,5.77567,19000000.0
2005-05-10 20:47:00,5.77502,5.7763,5.77453,5.77453,12000000.0
2005-05-10 20:48:00,5.77442,5.77615,5.77442,5.77615,9000000.0
2005-05-10 20:49:00,5.77628,5.77631,5.77532,5.77532,19000000.0
2005-05-10 20:50:00,5.77485,5.77534,5.77455,5.77507,15000000.0
2005-05-10 20:51:00,5.77509,5.77512,5.7743,5.77499,9000000.0
2005-05-10 20:52:00,5.77464,5.77536,5.77437,5.77516,11000000.0
2005-05-10 20:53:00,5.77528,5.77539,5.77436,5.77506,15000000.0
2005-05-10 20:54:00,5.77651,5.77651,5.77558,5.77558,12000000.0
2005-05-10 20:55:00,5.77583,5.77585,5.7748,5.77508,18000000.0
2005-05-10 20:56:00,5.77474,5.77486,5.77365,5.7745,12000000.0
2005-05-10 20:57:00,5.77519,5.77643,5.77452,5.77643,13000000.0
2005-05-10 20:58:00,5.77685,5.77685,5.77569,5.77587,11000000.0
2005-05-10 20:59:00,5.77578,5.77584,5.77488,5.77488,11000000.0
2005-05-10 21:00:00,5.77536,5.77587,5.77469,5.77521,17000000.0
2005-05-10 21:01:00,5.77559,5.77586,5.77453,5.77453,10000000.0
2005-05-10 21:02:00,5.77497,5.77524,5.77447,5.7748,8000000.0
2005-05-10 21:03:00,5.77511,5.7754,5.7742,5.7742,19000000.0
2005-05-10 21:04:00,5.7747,5.77592,5.7741,5.77417,18000000.0
2005-05-10 21:05:00,5.77451,5.77611,5.77451,5.77611,14000000.0
2005-05-10 21:06:00,5.77627,5.77648,5.77624,5.77625,12000000.0
2005-05-10 21:07:00,5.77484,5.77484,5.77382,5.77396,10000000.0
2005-05-10 21:08:00,5.77447,5.77447,5.77356,5.77424,14000000.0
2005-05-10 21:09:00,5.77425,5.77485,5.77387,5.77461,16000000.0
2005-05-10 21:10:00,5.77431,5.77463,5.77354,5.77437,15000000.0
2005-05-10 21:11:00,5.77415,5.77431,5.77355,5.77389,13000000.0
2005-05-10 21:12:00,5.77389,5.77444,5.77387,5.77444,10000000.0
2005-05-10 21:13:00,5.77365,5.77467,5.77335,5.77458,14000000.0
2005-05-10 21:14:00,5.77479,5.77479,5.77395,5.77395,10000000.0
2005-05-10 21:15:00,5.77518,5.77568,5.77458,5.77529,15000000.0
2005-05-10 21:16:00,5.77501,5.77501,5.77466,5.77466,11000000.0
2005-05-10 21:17:00,5.77471,5.77585,5.77471,5.77478,13000000.0
2005-05-10 21:18:00,5.7748,5.77566,5.77432,5.77559,17000000.0
2005-05-10 21:19:00,5.77568,5.77615,5.77509,5.77581,12000000.0
2005-05-10 21:20:00,5.775,5.7757,5.77438,5.77502,14000000.0
2005-05-10 21:21:00,5.77582,5.77607,5.77465,5.77582,11000000.0
2005-05-10 21:22:00,5.77595,5.77595,5.77464,5.77492,9000000.0
2005-05-10 21:23:00,5.77602,5.77637,5.77589,5.77598,7000000.0
2005-05-10 21:24:00,5.77522,5.77703,5.77522,5.77649,11000000.0
2005-05-10 21:25:00,5.77614,5.77712,5.77614,5.77712,7000000.0
2005-05-10 21:26:00,5.77601,5.77684,5.7755,5.77662,13000000.0
2005-05-10 21:27:00,5.77559,5.77667,5.7755,5.77635,11000000.0
2005-05-10 21:28:00,5.77611,5.77733,5.77592,5.77725,15000000.0
2005-05-10 21:29:00,5.77649,5.77649,5.77529,5.77534,12000000.0
2005-05-10 21:30:00,5.77543,5.77616,5.77541,5.77603,10000000.0
2005-05-10 21:31:00,5.77444,5.77658,5.77444,5.77658,10000000.0
2005-05-10 21:32:00,5.77619,5.77619,5.77487,5.77501,12000000.0
2005-05-10 21:33:00,5.77614,5.77637,5.77503,5.7755,19000000.0
2005-05-10 21:34:00,5.7755,5.7759,5.7751,5.77577,8000000.0
2005-05-10 21:35:00,5.77593,5.77685,5.77552,5.77576,20000000.0
2005-05-10 21:36:00,5.77569,5.77619,5.77516,5.77592,19000000.0
2005-05-10 21:37:00,5.77615,5.77678,5.77592,5.77628,19000000.0
2005-05-10 21:38:00,5.77721,5.77735,5.77625,5.77646,13000000.0
2005-05-10 21:39:00,5.777,5.77724,5.77645,5.77724,17000000.0
2005-05-10 21:40:00,5.7763,5.77715,5.77625,5.77702,7000000.0
2005-05-10 21:41:00,5.77595,5.77707,5.77595,5.77689,11000000.0
2005-05-10 21:42:00,5.77692,5.77731,5.77592,5.77648,18000000.0
2005-05-10 21:43:00,5.77603,5.77817,5.77603,5.77817,13000000.0
2005-05-10 21:44:00,5.7772,5.77731,5.77689,5.77702,16000000.0
2005-05-10 21:45:00,5.7777,5.77815,5.77755,5.77765,11000000.0
2005-05-10 21:46:00,5.77732,5.77749,5.77646,5.77703,13000000.0
2005-05-10 21:47:00,5.77729,5.77811,5.77691,5.77725,13000000.0
2005-05-10 21:48:00,5.77727,5.77832,5.77727,5.77813,17000000.0
2005-05-10 21:49:00,5.77809,5.77816,5.7764,5.7764,8000000.0
2005-05-10 21:50:00,5.77797,5.77797,5.776,5.77629,11000000.0
2005-05-10 21:51:00,5.77728,5.77768,5.77691,5.77768,13000000.0
2005-05-10 21:52:00,5.77736,5.77736,5.77618,5.77618,13000000.0
2005-05-10 21:53:00,5.7752,5.77666,5.77508,5.77643,14000000.0
2005-05-10 21:54:00,5.77575,5.77777,5.77575,5.77777,11000000.0
2005-05-10 21:55:00,5.77709,5.77715,5.77658,5.77684,17000000.0
2005-05-10 21:56:00,5.77703,5.77714,5.7761,5.7761,12000000.0
2005-05-10 21:57:00,5.77618,5.77618,5.77545,5.77545,16000000.0
2005-05-10 21:58:00,5.77484,5.77528,5.77441,5.7751,9000000.0
2005-05-10 21:59:00,5.77566,5.77601,5.77417,5.77499,18000000.0
2005-05-10 22:00:00,5.77535,5.77638,5.77535,5.77634,13000000.0
2005-05-10 22:01:00,5.77642,5.77642,5.77557,5.77557,11000000.0
2005-05-10 22:02:00,5.77569,5.77607,5.77464,5.77504,17000000.0
2005-05-10 22:03:00,5.77521,5.77618,5.77491,5.77491,23000000.0
2005-05-10 22:04:00,5.77582,5.77587,5.77466,5.77527,15000000.0
2005-05-10 22:05:00,5.77486,5.77596,5.77463,5.77463,14000000.0
2005-05-10 22:06:00,5.77573,5.77606,5.7749,5.77534,15000000.0
2005-05-10 22:07:00,5.77322,5.77474,5.77322,5.77457,9000000.0
2005-05-10 22:08:00,5.77395,5.77508,5.77395,5.77506,18000000.0
2005-05-10 22:09:00,5.77585,5.77596,5.77545,5.7759,11000000.0
2005-05-10 22:10:00,5.77579,5.77597,5.77432,5.77441,7000000.0
2005-05-10 22:11:00,5.77464,5.77589,5.77464,5.77572,8000000.0
2005-05-10 22:12:00,5.77513,5.77629,5.7749,5.77548,16000000.0
2005-05-10 22:13:00,5.77577,5.77591,5.77525,5.77546,24000000.0
2005-05-10 22:14:00,5.77525,5.77637,5.775,5.77521,9000000.0
2005-05-10 22:15:00,5.77626,5.77626,5.77494,5.77494,10000000.0
2005-05-10 22:16:00,5.77564,5.77576,5.77475,5.77482,13000000.0
2005-05-10 22:17:00,5.77496,5.77528,5.77473,5.77507,20000000.0
2005-05-10 22:18:00,5.77516,5.77572,5.77486,5.77545,11000000.0
2005-05-10 22:19:00,5.77506,5.77592,5.77462,5.77584,15000000.0
2005-05-10 22:20:00,5.77521,5.77607,5.77508,5.77607,16000000.0
2005-05-10 22:21:00,5.77626,5.77626,5.77427,5.77427,12000000.0
2005-05-10 22:22:00,5.77527,5.77534,5.77433,5.77487,14000000.0
2005-05-10 22:23:00,5.77485,5.77504,5.77436,5.77501,11000000.0
2005-05-10 22:24:00,5.77562,5.77645,5.7753,5.77607,16000000.0
2005-05-10 22:25:00,5.77598,5.77673,5.7757,5.77673,14000000.0
2005-05-10 22:26:00,5.77558,5.77606,5.77519,5.77599,10000000.0
2005-05-10 22:27:00,5.77546,5.77616,5.77539,5.77559,14000000.0
2005-05-10 22:28:00,5.77511,5.77647,5.77511,5.77568,12000000.0
2005-05-10 22:29:00,5.77537,5.77639,5.77537,5.77578,13000000.0
2005-05-10 22:30:00,5.77545,5.77563,5.77419,5.77476,8000000.0
2005-05-10 22:31:00,5.77539,5.77651,5.77484,5.77651,11000000.0
2005-05-10 22:32:00,5.77524,5.77542,5.77421,5.77542,20000000.0
2005-05-10 22:33:00,5.77551,5.77643,5.77551,5.77582,11000000.0
2005-05-10 22:34:00,5.77503,5.77569,5.77484,5.77484,10000000.0
2005-05-10 22:35:00,5.77485,5.77488,5.77463,5.77479,13000000.0
2005-05-10 22:36:00,5.77632,5.7764,5.77607,5.7764,9000000.0
2005-05-10 22:37:00,5.77624,5.77638,5.77606,5.77633,13000000.0
2005-05-10 22:38:00,5.77636,5.77637,5.77614,5.77628,9000000.0
2005-05-10 22:39:00,5.77621,5.77647,5.77617,5.77626,12000000.0
2005-05-10 22:40:00,5.77562,5.77562,5.7743,5.7743,9000000.0
2005-05-10 22:41:00,5.77474,5.77564,5.77467,5.77564,14000000.0
2005-05-10 22:42:00,5.77562,5.77595,5.77509,5.77555,13000000.0
2005-05-10 22:43:00,5.77531,5.77531,5.77399,5.77458,12000000.0
2005-05-10 22:44:00,5.77628,5.77643,5.77615,5.77643,15000000.0
2005-05-10 22:45:00,5.77615,5.77639,5.77612,5.77634,13000000.0
2005-05-10 22:46:00,5.77483,5.77582,5.77437,5.77437,14000000.0
2005-05-10 22:47:00,5.77548,5.77548,5.77393,5.77531,15000000.0
2005-05-10 22:48:00,5.77521,5.77559,5.77456,5.77503,13000000.0
2005-05-10 22:49:00,5.77558,5.77582,5.77484,5.77523,13000000.0
2005-05-10 22:50:00,5.77529,5.77584,5.77485,5.77485,15000000.0
2005-05-10 22:51:00,5.77485,5.77494,5.77245,5.77245,14000000.0
2005-05-10 22:52:00,5.77405,5.77405,5.77266,5.77312,9000000.0
2005-05-10 22:53:00,5.77277,5.773,5.77166,5.77167,15000000.0
2005-05-10 22:54:00,5.77202,5.77339,5.77163,5.77193,17000000.0
2005-05-10 22:55:00,5.7724,5.77276,5.77128,5.77171,16000000.0
2005-05-10 22:56:00,5.77156,5.7722,5.77111,5.77211,13000000.0
2005-05-10 22:57:00,5.7725,5.77263,5.7718,5.7718,8000000.0
2005-05-10 22:58:00,5.77088,5.77182,5.77055,5.77145,8000000.0
2005-05-10 22:59:00,5.77104,5.77222,5.77063,5.77153,19000000.0
2005-05-10 23:00:00,5.77242,5.7729,5.77237,5.7729,10000000.0
2005-05-10 23:01:00,5.77372,5.77431,5.77241,5.77241,7000000.0
2005-05-10 23:02:00,5.77306,5.77374,5.77296,5.77326,15000000.0
2005-05-10 23:03:00,5.77297,5.77339,5.77225,5.77327,17000000.0
2005-05-10 23:04:00,5.77349,5.77399,5.77311,5.77311,19000000.0
2005-05-10 23:05:00,5.77338,5.77351,5.77219,5.77219,9000000.0
2005-05-10 23:06:00,5.77267,5.77297,5.77223,5.77234,12000000.0
2005-05-10 23:07:00,5.77234,5.7738,5.7721,5.7738,14000000.0
2005-05-10 23:08:00,5.77278,5.77297,5.772,5.77258,16000000.0
2005-05-10 23:09:00,5.7728,5.77299,5.77229,5.77297,9000000.0
2005-05-10 23:10:00,5.77312,5.77323,5.77232,5.77232,12000000.0
2005-05-10 23:11:00,5.77186,5.77238,5.77106,5.77106,14000000.0
2005-05-10 23:12:00,5.77165,5.7718,5.77099,5.77099,7000000.0
2005-05-10 23:13:00,5.77112,5.7712,5.76982,5.76982,14000000.0
2005-05-10 23:14:00,5.77115,5.77242,5.7707,5.77086,19000000.0
2005-05-10 23:15:00,5.77102,5.77147,5.76988,5.77089,13000000.0
2005-05-10 23:16:00,5.7698,5.7705,5.76934,5.77023,15000000.0
2005-05-10 23:17:00,5.77018,5.7704,5.76994,5.7701,11000000.0
2005-05-10 23:18:00,5.77126,5.7713,5.76995,5.77051,12000000.0
2005-05-10 23:19:00,5.76962,5.77047,5.76962,5.77044,14000000.0
2005-05-10 23:20:00,5.76986,5.77027,5.76928,5.76982,19000000.0
2005-05-10 23:21:00,5.76989,5.77061,5.76949,5.77037,7000000.0
2005-05-10 23:22:00,5.7707,5.77094,5.76961,5.77091,15000000.0
2005-05-10 23:23:00,5.77109,5.77132,5.77024,5.77028,11000000.0
2005-05-10 23:24:00,5.77096,5.77124,5.77035,5.77105,14000000.0
2005-05-10 23:25:00,5.77269,5.77275,5.77252,5.77255,11000000.0
2005-05-10 23:26:00,5.77269,5.77271,5.77249,5.77253,14000000.0
2005-05-10 23:27:00,5.7719,5.7719,5.77021,5.77044,11000000.0
2005-05-10 23:28:00,5.77149,5.772,5.77091,5.77128,12000000.0
2005-05-10 23:29:00,5.77105,5.77154,5.77096,5.77142,16000000.0
2005-05-10 23:30:00,5.77129,5.77186,5.77101,5.77136,20000000.0
2005-05-10 23:31:00,5.77107,5.77131,5.77099,5.77117,11000000.0
2005-05-10 23:32:00,5.77241,5.77241,5.77133,5.77144,16000000.0
2005-05-10 23:33:00,5.77149,5.77154,5.76969,5.76969,12000000.0
2005-05-10 23:34:00,5.76997,5.77213,5.76997,5.77202,13000000.0
2005-05-10 23:35:00,5.7726,5.77289,5.7726,5.77261,9000000.0
2005-05-10 23:36:00,5.7728,5.7728,5.77244,5.77273,9000000.0
2005-05-10 23:37:00,5.77123,5.77156,5.77085,5.77155,14000000.0
2005-05-10 23:38:00,5.77106,5.77121,5.7697,5.7697,13000000.0
2005-05-10 23:39:00,5.76948,5.77099,5.76948,5.77028,17000000.0
2005-05-10 23:40:00,5.77141,5.77176,5.77086,5.77098,12000000.0
2005-05-10 23:41:00,5.77139,5.77222,5.77121,5.77121,17000000.0
2005-05-10 23:42:00,5.77134,5.7719,5.7708,5.7708,22000000.0
2005-05-10 23:43:00,5.7703,5.77055,5.76981,5.76981,15000000.0
2005-05-10 23:44:00,5.77081,5.77187,5.77066,5.77187,14000000.0
2005-05-10 23:45:00,5.77066,5.77108,5.77063,5.77091,20000000.0
2005-05-10 23:46:00,5.77164,5.77164,5.77006,5.77018,14000000.0
2005-05-10 23:47:00,5.76955,5.77051,5.76938,5.77001,10000000.0
2005-05-10 23:48:00,5.76994,5.77217,5.76994,5.77217,18000000.0
2005-05-10 23:49:00,5.77138,5.77192,5.7708,5.77192,14000000.0
2005-05-10 23:50:00,5.77173,5.77282,5.77161,5.77204,13000000.0
2005-05-10 23:51:00,5.77187,5.77251,5.77124,5.77124,8000000.0
2005-05-10 23:52:00,5.77116,5.77246,5.77116,5.77143,16000000.0
2005-05-10 23:53:00,5.77246,5.77246,5.77158,5.77222,18000000.0
2005-05-10 23:54:00,5.77177,5.772,5.77113,5.772,12000000.0
2005-05-10 23:55:00,5.77234,5.77304,5.77209,5.77277,19000000.0
2005-05-10 23:56:00,5.77283,5.77318,5.77196,5.77246,14000000.0
2005-05-10 23:57:00,5.77157,5.77237,5.7715,5.77237,16000000.0
2005-05-10 23:58:00,5.77284,5.77305,5.77179,5.77179,13000000.0
2005-05-10 23:59:00,5.77294,5.77304,5.77217,5.77226,14000000.0
2005-05-11 00:00:00,5.77248,5.77324,5.77243,5.77317,17000000.0
2005-05-11 00:01:00,5.77295,5.7738,5.77288,5.77348,12000000.0
2005-05-11 00:02:00,5.77327,5.77327,5.77192,5.77314,15000000.0
2005-05-11 00:03:00,5.77455,5.77457,5.77434,5.77447,14000000.0
2005-05-11 00:04:00,5.77431,5.77452,5.77428,5.77445,12000000.0
2005-05-11 00:05:00,5.77435,5.77454,5.77428,5.77452,12000000.0
2005-05-11 00:06:00,5.77401,5.7742,5.77323,5.7739,12000000.0
2005-05-11 00:07:00,5.77385,5.77385,5.77219,5.77279,11000000.0
2005-05-11 00:08:00,5.77439,5.77439,5.77214,5.77307,15000000.0
2005-05-11 00:09:00,5.77319,5.77329,5.77237,5.77257,12000000.0
2005-05-11 00:10:00,5.77388,5.77437,5.77388,5.77435,19000000.0
2005-05-11 00:11:00,5.77406,5.77406,5.77304,5.77304,8000000.0
2005-05-11 00:12:00,5.77294,5.77295,5.77206,5.77231,9000000.0
2005-05-11 00:13:00,5.77232,5.77251,5.77158,5.77158,13000000.0
2005-05-11 00:14:00,5.77073,5.77228,5.77073,5.77167,14000000.0
2005-05-11 00:15:00,5.77086,5.77212,5.77083,5.77212,12000000.0
2005-05-11 00:16:00,5.77182,5.77214,5.77077,5.77119,12000000.0
2005-05-11 00:17:00,5.77081,5.772,5.77012,5.77012,10000000.0
2005-05-11 00:18:00,5.77043,5.77132,5.77024,5.77132,19000000.0
2005-05-11 00:19:00,5.77138,5.77173,5.77088,5.77102,12000000.0
2005-05-11 00:20:00,5.77123,5.77233,5.77119,5.77223,11000000.0
2005-05-11 00:21:00,5.77241,5.77241,5.77076,5.77154,14000000.0
2005-05-11 00:22:00,5.77085,5.7719,5.77018,5.77077,13000000.0
2005-05-11 00:23:00,5.77073,5.77097,5.7702,5.77045,13000000.0
2005-05-11 00:24:00,5.76967,5.7716,5.76967,5.7716,9000000.0
2005-05-11 00:25:00,5.77188,5.77188,5.77012,5.77021,13000000.0
2005-05-11 00:26:00,5.77068,5.77068,5.76905,5.7703,14000000.0
2005-05-11 00:27:00,5.77062,5.77084,5.76901,5.76901,15000000.0
2005-05-11 00:28:00,5.76945,5.77033,5.76945,5.77008,7000000.0
2005-05-11 00:29:00,5.76952,5.77024,5.76944,5.76944,17000000.0
2005-05-11 00:30:00,5.76972,5.7712,5.76972,5.7712,9000000.0
2005-05-11 00:31:00,5.77135,5.77139,5.76948,5.76948,13000000.0
2005-05-11 00:32:00,5.76903,5.77017,5.76903,5.76977,8000000.0
2005-05-11 00:33:00,5.77001,5.7712,5.76899,5.76899,19000000.0
2005-05-11 00:34:00,5.76912,5.77127,5.76912,5.77127,15000000.0
2005-05-11 00:35:00,5.77156,5.77156,5.7706,5.77089,12000000.0
2005-05-11 00:36:00,5.77103,5.77135,5.76956,5.77135,15000000.0
2005-05-11 00:37:00,5.77132,5.77132,5.7693,5.76943,15000000.0
2005-05-11 00:38:00,5.76918,5.77112,5.76918,5.7704,18000000.0
2005-05-11 00:39:00,5.77066,5.77073,5.76964,5.77045,20000000.0
2005-05-11 00:40:00,5.77109,5.77174,5.77109,5.77174,10000000.0
2005-05-11 00:41:00,5.77186,5.77226,5.77186,5.77219,9000000.0
2005-05-11 00:42:00,5.77066,5.77066,5.76951,5.7702,16000000.0
2005-05-11 00:43:00,5.7706,5.77091,5.77023,5.77051,16000000.0
2005-05-11 00:44:00,5.77028,5.7711,5.77002,5.77018,10000000.0
2005-05-11 00:45:00,5.77081,5.77111,5.76997,5.77081,16000000.0
2005-05-11 00:46:00,5.77069,5.77091,5.76978,5.77075,12000000.0
2005-05-11 00:47:00,5.7706,5.7706,5.7695,5.77035,8000000.0
2005-05-11 00:48:00,5.77032,5.77045,5.76953,5.77045,16000000.0
2005-05-11 00:49:00,5.77083,5.77114,5.76999,5.77092,11000000.0
2005-05-11 00:50:00,5.77075,5.77096,5.77037,5.77058,9000000.0
2005-05-11 00:51:00,5.77051,5.77091,5.77023,5.77064,9000000.0
2005-05-11 00:52:00,5.77195,5.77195,5.77038,5.77056,18000000.0
2005-05-11 00:53:00,5.7706,5.77144,5.76975,5.76975,12000000.0
2005-05-11 00:54:00,5.76996,5.76996,5.76899,5.76928,12000000.0
2005-05-11 00:55:00,5.77082,5.77082,5.76917,5.7698,11000000.0
2005-05-11 00:56:00,5.76958,5.77002,5.769,5.76906,14000000.0
2005-05-11 00:57:00,5.76914,5.77001,5.76896,5.77001,15000000.0
2005-05-11 00:58:00,5.76964,5.76964,5.76815,5.76829,9000000.0
2005-05-11 00:59:00,5.76976,5.76976,5.76844,5.76844,17000000.0
2005-05-11 01:00:00,5.76897,5.76957,5.76894,5.76894,12000000.0
2005-05-11 01:01:00,5.76977,5.77042,5.7694,5.7698,15000000.0
2005-05-11 01:02:00,5.77061,5.77061,5.76933,5.77007,10000000.0
2005-05-11 01:03:00,5.77057,5.77078,5.76978,5.77037,13000000.0
2005-05-11 01:04:00,5.7703,5.77046,5.76941,5.76941,13000000.0
2005-05-11 01:05:00,5.77069,5.77157,5.77069,5.77157,13000000.0
2005-05-11 01:06:00,5.77203,5.77203,5.77179,5.77181,12000000.0
2005-05-11 01:07:00,5.77048,5.77083,5.76871,5.76933,13000000.0
2005-05-11 01:08:00,5.76861,5.76923,5.76789,5.76923,15000000.0
2005-05-11 01:09:00,5.76903,5.7696,5.76867,5.76867,17000000.0
2005-05-11 01:10:00,5.76801,5.76893,5.76777,5.76823,10000000.0
2005-05-11 01:11:00,5.76896,5.76905,5.76845,5.76891,11000000.0
2005-05-11 01:12:00,5.76759,5.7683,5.76759,5.76774,10000000.0
2005-05-11 01:13:00,5.76844,5.76981,5.76844,5.76955,11000000.0
2005-05-11 01:14:00,5.76938,5.76977,5.76891,5.76891,13000000.0
2005-05-11 01:15:00,5.76886,5.77054,5.76886,5.77054,9000000.0
2005-05-11 01:16:00,5.77096,5.77123,5.77096,5.77107,12000000.0
2005-05-11 01:17:00,5.77074,5.77074,5.76875,5.7698,11000000.0
2005-05-11 01:18:00,5.77002,5.77002,5.76877,5.76877,12000000.0
2005-05-11 01:19:00,5.77013,5.77028,5.76941,5.77001,19000000.0
2005-05-11 01:20:00,5.76956,5.77035,5.76953,5.76953,11000000.0
2005-05-11 01:21:00,5.7698,5.77132,5.7698,5.77132,12000000.0
2005-05-11 01:22:00,5.77174,5.77174,5.7704,5.77065,9000000.0
2005-05-11 01:23:00,5.77056,5.77056,5.76963,5.76963,13000000.0
2005-05-11 01:24:00,5.76974,5.77061,5.76974,5.77044,14000000.0
2005-05-11 01:25:00,5.77117,5.77186,5.77117,5.77186,11000000.0
2005-05-11 01:26:00,5.77065,5.77099,5.77063,5.77086,10000000.0
2005-05-11 01:27:00,5.76944,5.77078,5.76944,5.77048,17000000.0
2005-05-11 01:28:00,5.77016,5.77122,5.77016,5.77122,13000000.0
2005-05-11 01:29:00,5.7718,5.7718,5.77025,5.77075,19000000.0
2005-05-11 01:30:00,5.77046,5.77046,5.76891,5.77,15000000.0
2005-05-11 01:31:00,5.76878,5.76928,5.76849,5.76903,15000000.0
2005-05-11 01:32:00,5.77029,5.77029,5.76875,5.76954,12000000.0
2005-05-11 01:33:00,5.76814,5.76927,5.76814,5.76913,8000000.0
2005-05-11 01:34:00,5.76967,5.77069,5.76967,5.76976,18000000.0
2005-05-11 01:35:00,5.76976,5.76996,5.76871,5.76967,12000000.0
2005-05-11 01:36:00,5.76945,5.76979,5.76845,5.76845,16000000.0
2005-05-11 01:37:00,5.76826,5.76981,5.76826,5.7698,15000000.0
2005-05-11 01:38:00,5.77022,5.77098,5.76984,5.77098,18000000.0
2005-05-11 01:39:00,5.77088,5.77088,5.76938,5.76938,10000000.0
2005-05-11 01:40:00,5.77097,5.77149,5.77039,5.77149,11000000.0
2005-05-11 01:41:00,5.77148,5.77225,5.77066,5.77225,16000000.0
2005-05-11 01:42:00,5.77241,5.77245,5.77188,5.77196,14000000.0
2005-05-11 01:43:00,5.77201,5.77201,5.77111,5.77146,16000000.0
2005-05-11 01:44:00,5.77105,5.77123,5.77014,5.77014,15000000.0
2005-05-11 01:45:00,5.77173,5.77185,5.77112,5.77176,16000000.0
2005-05-11 01:46:00,5.7714,5.77165,5.77098,5.7714,9000000.0
2005-05-11 01:47:00,5.77318,5.77318,5.77134,5.77134,17000000.0
2005-05-11 01:48:00,5.77109,5.77109,5.7701,5.7701,16000000.0
2005-05-11 01:49:00,5.77121,5.77155,5.77081,5.77094,10000000.0
2005-05-11 01:50:00,5.77114,5.77231,5.77052,5.77231,11000000.0
2005-05-11 01:51:00,5.77248,5.77256,5.77235,5.77248,12000000.0
2005-05-11 01:52:00,5.77239,5.77239,5.77092,5.7715,12000000.0
2005-05-11 01:53:00,5.77138,5.77219,5.77119,5.77162,18000000.0
2005-05-11 01:54:00,5.77238,5.77311,5.7721,5.77279,14000000.0
2005-05-11 01:55:00,5.77173,5.77286,5.77173,5.77243,18000000.0
2005-05-11 01:56:00,5.77333,5.7742,5.77333,5.77418,8000000.0
2005-05-11 01:57:00,5.77413,5.77433,5.77396,5.77427,13000000.0
2005-05-11 01:58:00,5.77399,5.77399,5.77256,5.77262,11000000.0
2005-05-11 01:59:00,5.77289,5.77296,5.77231,5.77273,11000000.0
2005-05-11 02:00:00,5.77384,5.77387,5.77287,5.77288,16000000.0
2005-05-11 02:01:00,5.77274,5.77289,5.7715,5.7715,21000000.0
2005-05-11 02:02:00,5.77326,5.77372,5.773,5.77347,10000000.0
2005-05-11 02:03:00,5.77357,5.77385,5.77312,5.77385,8000000.0
2005-05-11 02:04:00,5.77434,5.77527,5.77434,5.77527,14000000.0
2005-05-11 02:05:00,5.77542,5.77542,5.77382,5.77395,14000000.0
2005-05-11 02:06:00,5.77292,5.77388,5.77291,5.77388,15000000.0
2005-05-11 02:07:00,5.7729,5.77451,5.7729,5.77394,10000000.0
2005-05-11 02:08:00,5.77337,5.77423,5.77245,5.77245,16000000.0
2005-05-11 02:09:00,5.77345,5.77361,5.77248,5.77248,18000000.0
2005-05-11 02:10:00,5.77272,5.77452,5.77272,5.77333,16000000.0
2005-05-11 02:11:00,5.77351,5.77351,5.7725,5.77337,14000000.0
2005-05-11 02:12:00,5.77305,5.77392,5.77258,5.77346,10000000.0
2005-05-11 02:13:00,5.77284,5.77377,5.77284,5.77327,15000000.0
2005-05-11 02:14:00,5.77348,5.77402,5.77335,5.77385,19000000.0
2005-05-11 02:15:00,5.77284,5.77359,5.77249,5.77359,12000000.0
2005-05-11 02:16:00,5.7742,5.77431,5.77258,5.77272,18000000.0
2005-05-11 02:17:00,5.77306,5.77306,5.77222,5.77268,14000000.0
2005-05-11 02:18:00,5.77279,5.77309,5.77225,5.77238,12000000.0
2005-05-11 02:19:00,5.77375,5.77457,5.77375,5.77457,14000000.0
2005-05-11 02:20:00,5.77427,5.77427,5.77282,5.77348,13000000.0
2005-05-11 02:21:00,5.77319,5.77431,5.77319,5.77431,15000000.0
2005-05-11 02:22:00,5.77439,5.77445,5.7732,5.7741,13000000.0
2005-05-11 02:23:00,5.77305,5.77366,5.77213,5.77274,16000000.0
2005-05-11 02:24:00,5.77325,5.77435,5.77325,5.77429,17000000.0
2005-05-11 02:25:00,5.77475,5.77479,5.77431,5.77455,10000000.0
2005-05-11 02:26:00,5.77409,5.77409,5.77203,5.77249,13000000.0
2005-05-11 02:27:00,5.77317,5.77352,5.7728,5.77352,7000000.0
2005-05-11 02:28:00,5.77362,5.7743,5.77337,5.7743,9000000.0
2005-05-11 02:29:00,5.77428,5.77428,5.77244,5.77244,20000000.0
2005-05-11 02:30:00,5.77269,5.7735,5.77262,5.7735,11000000.0
2005-05-11 02:31:00,5.77254,5.7729,5.77206,5.77259,9000000.0
2005-05-11 02:32:00,5.77163,5.7726,5.77163,5.77218,13000000.0
2005-05-11 02:33:00,5.77249,5.77259,5.77163,5.77165,14000000.0
2005-05-11 02:34:00,5.77274,5.77274,5.77147,5.77234,17000000.0
2005-05-11 02:35:00,5.77229,5.77268,5.77179,5.77236,15000000.0
2005-05-11 02:36:00,5.77274,5.7739,5.77274,5.77371,14000000.0
2005-05-11 02:37:00,5.77393,5.77393,5.77259,5.77281,13000000.0
2005-05-11 02:38:00,5.77189,5.77221,5.77132,5.77221,14000000.0
2005-05-11 02:39:00,5.77224,5.77312,5.7722,5.77254,15000000.0
2005-05-11 02:40:00,5.772,5.7724,5.77183,5.7722,12000000.0
2005-05-11 02:41:00,5.77076,5.77252,5.77076,5.77128,13000000.0
2005-05-11 02:42:00,5.77163,5.7718,5.77068,5.77068,16000000.0
2005-05-11 02:43:00,5.77101,5.77218,5.77092,5.77164,18000000.0
2005-05-11 02:44:00,5.77088,5.7726,5.77079,5.7726,10000000.0
2005-05-11 02:45:00,5.77304,5.77304,5.77215,5.77231,14000000.0
2005-05-11 02:46:00,5.77177,5.77195,5.77127,5.77188,18000000.0
2005-05-11 02:47:00,5.77135,5.77172,5.77107,5.77107,17000000.0
2005-05-11 02:48:00,5.7718,5.77204,5.77109,5.77109,7000000.0
2005-05-11 02:49:00,5.77173,5.77222,5.77144,5.77144,13000000.0
2005-05-11 02:50:00,5.77173,5.77234,5.77067,5.772,14000000.0
2005-05-11 02:51:00,5.77119,5.7721,5.77119,5.7719,15000000.0
2005-05-11 02:52:00,5.77169,5.77203,5.7715,5.77189,15000000.0
2005-05-11 02:53:00,5.77179,5.77242,5.77127,5.77127,9000000.0
2005-05-11 02:54:00,5.77293,5.77322,5.77203,5.77305,13000000.0
2005-05-11 02:55:00,5.77281,5.77281,5.77175,5.77232,11000000.0
2005-05-11 02:56:00,5.7724,5.77342,5.7724,5.77304,18000000.0
2005-05-11 02:57:00,5.7725,5.77313,5.7719,5.77261,13000000.0
2005-05-11 02:58:00,5.77301,5.77301,5.77185,5.77231,9000000.0
2005-05-11 02:59:00,5.77199,5.77204,5.77066,5.77159,14000000.0
2005-05-11 03:00:00,5.77172,5.77262,5.77172,5.77181,11000000.0
2005-05-11 03:01:00,5.77257,5.7726,5.77185,5.77185,11000000.0
2005-05-11 03:02:00,5.77214,5.77251,5.77171,5.77218,11000000.0
2005-05-11 03:03:00,5.7723,5.77353,5.77226,5.77226,23000000.0
2005-05-11 03:04:00,5.77325,5.77379,5.77312,5.77347,11000000.0
2005-05-11 03:05:00,5.7742,5.77441,5.7736,5.7736,17000000.0
2005-05-11 03:06:00,5.77422,5.77422,5.77319,5.77341,9000000.0
2005-05-11 03:07:00,5.77243,5.77404,5.77243,5.77404,15000000.0
2005-05-11 03:08:00,5.77301,5.77344,5.77252,5.77344,12000000.0
2005-05-11 03:09:00,5.77357,5.77357,5.77228,5.77315,15000000.0
2005-05-11 03:10:00,5.77319,5.77347,5.77292,5.7732,19000000.0
2005-05-11 03:11:00,5.77417,5.77417,5.77274,5.77295,15000000.0
2005-05-11 03:12:00,5.77244,5.77331,5.77207,5.77275,18000000.0
2005-05-11 03:13:00,5.77152,5.77264,5.77126,5.77165,18000000.0
2005-05-11 03:14:00,5.77178,5.77238,5.77168,5.77216,10000000.0
2005-05-11 03:15:00,5.77148,5.77204,5.7714,5.77176,7000000.0
2005-05-11 03:16:00,5.77123,5.77156,5.77097,5.77097,8000000.0
2005-05-11 03:17:00,5.77106,5.77119,5.77025,5.77032,10000000.0
2005-05-11 03:18:00,5.77053,5.77124,5.77023,5.77092,15000000.0
2005-05-11 03:19:00,5.77104,5.77141,5.7705,5.77061,10000000.0
2005-05-11 03:20:00,5.77038,5.7711,5.76995,5.77045,16000000.0
2005-05-11 03:21:00,5.7702,5.77041,5.76938,5.77016,11000000.0
2005-05-11 03:22:00,5.76992,5.77028,5.76934,5.7699,10000000.0
2005-05-11 03:23:00,5.76983,5.77011,5.76931,5.76957,12000000.0
2005-05-11 03:24:00,5.7689,5.7698,5.76884,5.76952,13000000.0
2005-05-11 03:25:00,5.76963,5.76963,5.7688,5.76949,11000000.0
2005-05-11 03:26:00,5.7692,5.76951,5.7688,5.76899,13000000.0
2005-05-11 03:27:00,5.76903,5.77014,5.76898,5.76963,14000000.0
2005-05-11 03:28:00,5.76909,5.77021,5.76909,5.76998,18000000.0
2005-05-11 03:29:00,5.77104,5.77104,5.76978,5.76995,15000000.0
2005-05-11 03:30:00,5.77166,5.77166,5.77031,5.77083,10000000.0
2005-05-11 03:31:00,5.77025,5.77058,5.76948,5.76948,13000000.0
2005-05-11 03:32:00,5.77017,5.77056,5.76984,5.76984,16000000.0
2005-05-11 03:33:00,5.76964,5.77011,5.7691,5.76957,13000000.0
2005-05-11 03:34:00,5.77,5.77114,5.76922,5.77114,16000000.0
2005-05-11 03:35:00,5.77165,5.77165,5.77065,5.77065,10000000.0
2005-05-11 03:36:00,5.77052,5.77125,5.77052,5.77125,11000000.0
2005-05-11 03:37:00,5.77104,5.77104,5.76973,5.76984,13000000.0
2005-05-11 03:38:00,5.76954,5.76954,5.76869,5.76899,13000000.0
2005-05-11 03:39:00,5.7694,5.76946,5.7688,5.76915,13000000.0
2005-05-11 03:40:00,5.76906,5.76934,5.76855,5.76855,12000000.0
2005-05-11 03:41:00,5.76867,5.76905,5.76801,5.76802,16000000.0
2005-05-11 03:42:00,5.7696,5.77025,5.7696,5.77005,21000000.0
2005-05-11 03:43:00,5.76963,5.76963,5.76849,5.76859,18000000.0
2005-05-11 03:44:00,5.76877,5.76952,5.76859,5.76884,15000000.0
2005-05-11 03:45:00,5.76855,5.76948,5.76855,5.76931,9000000.0
2005-05-11 03:46:00,5.76946,5.77059,5.76915,5.7705,8000000.0
2005-05-11 03:47:00,5.77021,5.77057,5.76996,5.77047,11000000.0
2005-05-11 03:48:00,5.7699,5.77015,5.76913,5.77015,9000000.0
2005-05-11 03:49:00,5.77046,5.77059,5.76873,5.76928,16000000.0
2005-05-11 03:50:00,5.76887,5.76891,5.76819,5.76891,19000000.0
2005-05-11 03:51:00,5.76754,5.76863,5.76753,5.76768,9000000.0
2005-05-11 03:52:00,5.76771,5.7688,5.76771,5.76839,19000000.0
2005-05-11 03:53:00,5.76915,5.76915,5.76789,5.76789,10000000.0
2005-05-11 03:54:00,5.76794,5.769,5.76794,5.769,17000000.0
2005-05-11 03:55:00,5.76906,5.76906,5.76838,5.76876,16000000.0
2005-05-11 03:56:00,5.76788,5.76816,5.76747,5.76757,7000000.0
2005-05-11 03:57:00,5.76822,5.76822,5.76689,5.76689,11000000.0
2005-05-11 03:58:00,5.76787,5.76787,5.76733,5.76737,12000000.0
2005-05-11 03:59:00,5.76816,5.76816,5.76723,5.76804,17000000.0
2005-05-11 04:00:00,5.76727,5.76745,5.76524,5.76592,12000000.0
2005-05-11 04:01:00,5.76486,5.76657,5.76486,5.76657,16000000.0
2005-05-11 04:02:00,5.76642,5.76659,5.76559,5.76599,14000000.0
2005-05-11 04:03:00,5.76598,5.76672,5.76589,5.76672,12000000.0
2005-05-11 04:04:00,5.7669,5.76751,5.76646,5.76699,16000000.0
2005-05-11 04:05:00,5.76669,5.76743,5.76646,5.76719,13000000.0
2005-05-11 04:06:00,5.76754,5.7685,5.76754,5.76784,16000000.0
2005-05-11 04:07:00,5.76814,5.76878,5.76766,5.76826,13000000.0
2005-05-11 04:08:00,5.76872,5.76896,5.7685,5.76882,14000000.0
2005-05-11 04:09:00,5.76852,5.76874,5.76782,5.76802,10000000.0
2005-05-11 04:10:00,5.76883,5.76886,5.76775,5.76886,12000000.0
2005-05-11 04:11:00,5.76978,5.76995,5.76895,5.76912,14000000.0
2005-05-11 04:12:00,5.76861,5.77028,5.76861,5.76952,19000000.0
2005-05-11 04:13:00,5.77008,5.7705,5.76876,5.76876,20000000.0
2005-05-11 04:14:00,5.76958,5.76958,5.76781,5.76855,12000000.0
2005-05-11 04:15:00,5.76811,5.76845,5.76787,5.76818,8000000.0
2005-05-11 04:16:00,5.76838,5.76924,5.76783,5.76783,13000000.0
2005-05-11 04:17:00,5.76894,5.76912,5.76852,5.76912,15000000.0
2005-05-11 04:18:00,5.76889,5.76946,5.76774,5.76946,9000000.0
2005-05-11 04:19:00,5.76979,5.76979,5.76806,5.76806,12000000.0
2005-05-11 04:20:00,5.76928,5.76975,5.76881,5.76892,9000000.0
2005-05-11 04:21:00,5.76963,5.76992,5.76922,5.76923,17000000.0
2005-05-11 04:22:00,5.76992,5.77021,5.76922,5.76922,14000000.0
2005-05-11 04:23:00,5.76976,5.771,5.76976,5.76983,10000000.0
2005-05-11 04:24:00,5.77025,5.77166,5.77025,5.77147,12000000.0
2005-05-11 04:25:00,5.77136,5.77136,5.76923,5.77002,10000000.0
2005-05-11 04:26:00,5.77138,5.77138,5.77012,5.77022,7000000.0
2005-05-11 04:27:00,5.76991,5.77066,5.76946,5.77066,15000000.0
2005-05-11 04:28:00,5.77106,5.77117,5.77014,5.77053,7000000.0
2005-05-11 04:29:00,5.76989,5.77029,5.769,5.76971,14000000.0
2005-05-11 04:30:00,5.77003,5.77023,5.76947,5.77011,11000000.0
2005-05-11 04:31:00,5.77135,5.77423,5.77032,5.77423,15000000.0
2005-05-11 04:32:00,5.77419,5.77427,5.77261,5.77299,17000000.0
2005-05-11 04:33:00,5.77266,5.77391,5.77248,5.77391,14000000.0
2005-05-11 04:34:00,5.77391,5.77625,5.77391,5.77524,9000000.0
2005-05-11 04:35:00,5.77499,5.7756,5.77459,5.77459,12000000.0
2005-05-11 04:36:00,5.77491,5.77526,5.77378,5.77526,12000000.0
2005-05-11 04:37:00,5.77484,5.77525,5.77371,5.77493,12000000.0
2005-05-11 04:38:00,5.77573,5.77593,5.77475,5.77529,11000000.0
2005-05-11 04:39:00,5.77525,5.77737,5.77525,5.77655,17000000.0
2005-05-11 04:40:00,5.77591,5.77732,5.77591,5.77656,9000000.0
2005-05-11 04:41:00,5.77601,5.77616,5.77542,5.77592,10000000.0
2005-05-11 04:42:00,5.775,5.77558,5.77487,5.77495,8000000.0
2005-05-11 04:43:00,5.77432,5.77449,5.77324,5.77403,18000000.0
2005-05-11 04:44:00,5.7741,5.77544,5.7741,5.77544,9000000.0
2005-05-11 04:45:00,5.77503,5.77544,5.77458,5.77544,9000000.0
2005-05-11 04:46:00,5.77526,5.7762,5.77487,5.77548,16000000.0
2005-05-11 04:47:00,5.77501,5.77547,5.77496,5.77496,12000000.0
2005-05-11 04:48:00,5.77562,5.77601,5.77536,5.77546,10000000.0
2005-05-11 04:49:00,5.77539,5.77632,5.77539,5.77579,16000000.0
2005-05-11 04:50:00,5.77462,5.77526,5.77407,5.77407,16000000.0
2005-05-11 04:51:00,5.77419,5.77546,5.77419,5.77527,20000000.0
2005-05-11 04:52:00,5.77433,5.77574,5.77424,5.77562,13000000.0
2005-05-11 04:53:00,5.77518,5.77518,5.77455,5.77487,11000000.0
2005-05-11 04:54:00,5.77432,5.77536,5.77418,5.77499,11000000.0
2005-05-11 04:55:00,5.77396,5.77535,5.77396,5.77535,12000000.0
2005-05-11 04:56:00,5.77536,5.77537,5.77504,5.77531,16000000.0
2005-05-11 04:57:00,5.77635,5.77635,5.77615,5.7763,7000000.0
2005-05-11 04:58:00,5.77594,5.77594,5.77384,5.77384,13000000.0
2005-05-11 04:59:00,5.77507,5.77548,5.77485,5.77485,17000000.0
2005-05-11 05:00:00,5.77544,5.77592,5.77504,5.7752,10000000.0
2005-05-11 05:01:00,5.77484,5.77508,5.77409,5.77438,13000000.0
2005-05-11 05:02:00,5.77406,5.77474,5.77348,5.77359,18000000.0
2005-05-11 05:03:00,5.77427,5.77529,5.77375,5.77529,9000000.0
2005-05-11 05:04:00,5.77539,5.77553,5.77435,5.77435,12000000.0
2005-05-11 05:05:00,5.77482,5.77508,5.77395,5.77395,10000000.0
2005-05-11 05:06:00,5.77409,5.77569,5.77409,5.77569,20000000.0
2005-05-11 05:07:00,5.77494,5.77559,5.77451,5.77559,10000000.0
2005-05-11 05:08:00,5.77595,5.77639,5.77548,5.77599,17000000.0
2005-05-11 05:09:00,5.7757,5.77581,5.775,5.77522,15000000.0
2005-05-11 05:10:00,5.77434,5.77556,5.77434,5.77497,10000000.0
2005-05-11 05:11:00,5.77614,5.77664,5.77552,5.77632,16000000.0
2005-05-11 05:12:00,5.77662,5.77749,5.77662,5.77745,7000000.0
2005-05-11 05:13:00,5.77741,5.77865,5.77741,5.77772,12000000.0
2005-05-11 05:14:00,5.77708,5.77747,5.77624,5.77672,14000000.0
2005-05-11 05:15:00,5.77683,5.77721,5.77536,5.77536,16000000.0
2005-05-11 05:16:00,5.77522,5.77697,5.77522,5.77697,15000000.0
2005-05-11 05:17:00,5.77672,5.77684,5.77639,5.77663,10000000.0
2005-05-11 05:18:00,5.77504,5.77603,5.77457,5.7747,13000000.0
2005-05-11 05:19:00,5.77572,5.77583,5.77516,5.77554,13000000.0
2005-05-11 05:20:00,5.77703,5.77718,5.77582,5.77582,20000000.0
2005-05-11 05:21:00,5.77692,5.77705,5.77644,5.77655,9000000.0
2005-05-11 05:22:00,5.77712,5.77712,5.77547,5.77547,17000000.0
2005-05-11 05:23:00,5.77565,5.77699,5.77544,5.77699,14000000.0
2005-05-11 05:24:00,5.77567,5.77602,5.77503,5.7758,19000000.0
2005-05-11 05:25:00,5.77545,5.77584,5.77496,5.77578,13000000.0
2005-05-11 05:26:00,5.77574,5.77681,5.77574,5.77617,13000000.0
2005-05-11 05:27:00,5.77662,5.77753,5.77662,5.77703,13000000.0
2005-05-11 05:28:00,5.77682,5.77682,5.77548,5.77554,10000000.0
2005-05-11 05:29:00,5.77608,5.77609,5.77514,5.77594,17000000.0
2005-05-11 05:30:00,5.77541,5.77541,5.77444,5.77444,21000000.0
2005-05-11 05:31:00,5.77496,5.77628,5.77496,5.77558,13000000.0
2005-05-11 05:32:00,5.77667,5.77667,5.77483,5.77508,16000000.0
2005-05-11 05:33:00,5.77603,5.77624,5.77544,5.77624,13000000.0
2005-05-11 05:34:00,5.77624,5.77644,5.77556,5.776,13000000.0
2005-05-11 05:35:00,5.77649,5.77761,5.77649,5.77761,14000000.0
2005-05-11 05:36:00,5.77784,5.77793,5.77761,5.77778,18000000.0
2005-05-11 05:37:00,5.77741,5.77741,5.77639,5.77659,12000000.0
2005-05-11 05:38:00,5.77641,5.77715,5.77624,5.77624,13000000.0
2005-05-11 05:39:00,5.77591,5.77611,5.77532,5.77568,21000000.0
2005-05-11 05:40:00,5.77588,5.77648,5.77584,5.77594,14000000.0
2005-05-11 05:41:00,5.77601,5.77657,5.77558,5.7764,13000000.0
2005-05-11 05:42:00,5.77682,5.77777,5.77682,5.77693,8000000.0
2005-05-11 05:43:00,5.77692,5.77763,5.77685,5.77733,13000000.0
2005-05-11 05:44:00,5.77727,5.77817,5.77694,5.77803,13000000.0
2005-05-11 05:45:00,5.77748,5.77748,5.77599,5.77638,24000000.0
2005-05-11 05:46:00,5.77678,5.77792,5.77678,5.77792,14000000.0
2005-05-11 05:47:00,5.77744,5.77744,5.77564,5.77583,11000000.0
2005-05-11 05:48:00,5.77584,5.77719,5.77584,5.77624,18000000.0
2005-05-11 05:49:00,5.77581,5.77613,5.77567,5.776,10000000.0
2005-05-11 05:50:00,5.77532,5.7766,5.77515,5.7766,10000000.0
2005-05-11 05:51:00,5.77709,5.77724,5.77647,5.77724,11000000.0
2005-05-11 05:52:00,5.77677,5.77677,5.77459,5.77459,19000000.0
2005-05-11 05:53:00,5.7749,5.77592,5.7749,5.77565,15000000.0
2005-05-11 05:54:00,5.77589,5.77645,5.77579,5.77635,7000000.0
2005-05-11 05:55:00,5.77522,5.77601,5.77522,5.77554,12000000.0
2005-05-11 05:56:00,5.77575,5.7767,5.77543,5.77606,16000000.0
2005-05-11 05:57:00,5.77589,5.77589,5.77514,5.77535,11000000.0
2005-05-11 05:58:00,5.77546,5.77662,5.77546,5.77632,22000000.0
2005-05-11 05:59:00,5.77626,5.77629,5.77494,5.77494,9000000.0
2005-05-11 06:00:00,5.77509,5.77636,5.77509,5.77594,17000000.0
2005-05-11 06:01:00,5.77557,5.77557,5.77499,5.7755,18000000.0
2005-05-11 06:02:00,5.7771,5.7771,5.77553,5.77553,18000000.0
2005-05-11 06:03:00,5.77598,5.77718,5.77598,5.77617,16000000.0
2005-05-11 06:04:00,5.77626,5.77636,5.77543,5.77543,8000000.0
2005-05-11 06:05:00,5.77576,5.77747,5.7756,5.77747,10000000.0
2005-05-11 06:06:00,5.77739,5.77747,5.77636,5.77739,27000000.0
2005-05-11 06:07:00,5.77773,5.77796,5.77764,5.77796,17000000.0
2005-05-11 06:08:00,5.77758,5.77758,5.77613,5.77663,14000000.0
2005-05-11 06:09:00,5.77738,5.77794,5.77639,5.77794,13000000.0
2005-05-11 06:10:00,5.77768,5.77783,5.77758,5.77783,14000000.0
2005-05-11 06:11:00,5.77648,5.77653,5.77588,5.77606,16000000.0
2005-05-11 06:12:00,5.77661,5.7773,5.77632,5.77654,17000000.0
2005-05-11 06:13:00,5.7767,5.7767,5.77559,5.77599,14000000.0
2005-05-11 06:14:00,5.77579,5.77652,5.77579,5.77619,12000000.0
2005-05-11 06:15:00,5.77577,5.77647,5.77533,5.77647,13000000.0
2005-05-11 06:16:00,5.77644,5.7771,5.77628,5.77638,14000000.0
2005-05-11 06:17:00,5.77619,5.77762,5.77619,5.77759,11000000.0
2005-05-11 06:18:00,5.77796,5.77796,5.77648,5.77653,12000000.0
2005-05-11 06:19:00,5.77622,5.77687,5.77583,5.77687,19000000.0
2005-05-11 06:20:00,5.77684,5.77699,5.77576,5.77677,11000000.0
2005-05-11 06:21:00,5.77537,5.77598,5.77537,5.77569,9000000.0
2005-05-11 06:22:00,5.77594,5.77756,5.77594,5.77728,22000000.0
2005-05-11 06:23:00,5.77841,5.77923,5.77797,5.77834,18000000.0
2005-05-11 06:24:00,5.77872,5.77891,5.77814,5.77891,8000000.0
2005-05-11 06:25:00,5.77824,5.77842,5.77717,5.77842,9000000.0
2005-05-11 06:26:00,5.77762,5.7785,5.77745,5.77789,13000000.0
2005-05-11 06:27:00,5.77782,5.77822,5.77754,5.77781,15000000.0
2005-05-11 06:28:00,5.77791,5.77861,5.77733,5.77809,18000000.0
2005-05-11 06:29:00,5.77864,5.77925,5.7781,5.77909,16000000.0
2005-05-11 06:30:00,5.77976,5.77991,5.77919,5.77929,10000000.0
2005-05-11 06:31:00,5.78028,5.78034,5.77922,5.77971,13000000.0
2005-05-11 06:32:00,5.77936,5.77936,5.77796,5.77899,10000000.0
2005-05-11 06:33:00,5.77894,5.77924,5.77857,5.77916,10000000.0
2005-05-11 06:34:00,5.77992,5.77992,5.77843,5.77938,15000000.0
2005-05-11 06:35:00,5.77924,5.77969,5.77905,5.77932,13000000.0
2005-05-11 06:36:00,5.77943,5.77943,5.77787,5.77787,23000000.0
2005-05-11 06:37:00,5.77857,5.77921,5.77819,5.77836,11000000.0
2005-05-11 06:38:00,5.77844,5.77925,5.77827,5.77827,17000000.0
2005-05-11 06:39:00,5.77803,5.77947,5.77803,5.77947,8000000.0
2005-05-11 06:40:00,5.77793,5.77841,5.77735,5.77735,15000000.0
2005-05-11 06:41:00,5.77749,5.77861,5.77749,5.77752,15000000.0
2005-05-11 06:42:00,5.77759,5.77871,5.77759,5.77871,16000000.0
2005-05-11 06:43:00,5.77873,5.77879,5.7778,5.7778,12000000.0
2005-05-11 06:44:00,5.7778,5.77843,5.77716,5.7779,13000000.0
2005-05-11 06:45:00,5.77795,5.77925,5.77795,5.77847,14000000.0
2005-05-11 06:46:00,5.77776,5.77839,5.77745,5.77811,12000000.0
2005-05-11 06:47:00,5.77743,5.7781,5.77724,5.77761,11000000.0
2005-05-11 06:48:00,5.77835,5.77873,5.77768,5.77784,15000000.0
2005-05-11 06:49:00,5.77772,5.77777,5.77671,5.77675,17000000.0
2005-05-11 06:50:00,5.77669,5.77708,5.77594,5.77679,13000000.0
2005-05-11 06:51:00,5.77716,5.77785,5.77703,5.77785,8000000.0
2005-05-11 06:52:00,5.77744,5.77744,5.77601,5.77601,14000000.0
2005-05-11 06:53:00,5.77766,5.77837,5.77742,5.77837,13000000.0
2005-05-11 06:54:00,5.77844,5.7787,5.77838,5.77854,8000000.0
2005-05-11 06:55:00,5.77822,5.77826,5.77767,5.77783,10000000.0
2005-05-11 06:56:00,5.7776,5.77853,5.77743,5.77756,11000000.0
2005-05-11 06:57:00,5.77744,5.77887,5.77744,5.77804,17000000.0
2005-05-11 06:58:00,5.77823,5.77828,5.77749,5.7777,12000000.0
2005-05-11 06:59:00,5.779,5.779,5.77728,5.77816,14000000.0
2005-05-11 07:00:00,5.77753,5.77824,5.77745,5.77794,11000000.0
2005-05-11 07:01:00,5.77702,5.77763,5.77687,5.77687,10000000.0
2005-05-11 07:02:00,5.7768,5.77722,5.7765,5.77694,14000000.0
2005-05-11 07:03:00,5.77829,5.77829,5.77723,5.77723,7000000.0
2005-05-11 07:04:00,5.77695,5.77834,5.77695,5.77817,16000000.0
2005-05-11 07:05:00,5.77759,5.77782,5.77711,5.77768,15000000.0
2005-05-11 07:06:00,5.77743,5.77794,5.77668,5.77748,16000000.0
2005-05-11 07:07:00,5.77703,5.77842,5.77703,5.77842,12000000.0
2005-05-11 07:08:00,5.77818,5.77838,5.77751,5.77785,8000000.0
2005-05-11 07:09:00,5.77759,5.77821,5.77748,5.77814,8000000.0
2005-05-11 07:10:00,5.77836,5.77836,5.77672,5.7774,16000000.0
2005-05-11 07:11:00,5.77787,5.7786,5.77703,5.7786,17000000.0
2005-05-11 07:12:00,5.77796,5.77796,5.77661,5.77687,20000000.0
2005-05-11 07:13:00,5.77697,5.77728,5.77634,5.77728,18000000.0
2005-05-11 07:14:00,5.77838,5.77844,5.77709,5.77745,11000000.0
2005-05-11 07:15:00,5.7775,5.77764,5.77688,5.77738,18000000.0
2005-05-11 07:16:00,5.77669,5.77726,5.77657,5.77682,18000000.0
2005-05-11 07:17:00,5.77661,5.77775,5.77661,5.7773,12000000.0
2005-05-11 07:18:00,5.77613,5.77714,5.77592,5.77651,18000000.0
2005-05-11 07:19:00,5.77603,5.77718,5.77603,5.77691,14000000.0
2005-05-11 07:20:00,5.77723,5.77802,5.77686,5.77791,18000000.0
2005-05-11 07:21:00,5.77737,5.77737,5.777,5.77707,13000000.0
2005-05-11 07:22:00,5.77783,5.77804,5.777,5.777,14000000.0
2005-05-11 07:23:00,5.77737,5.77775,5.77735,5.77741,15000000.0
2005-05-11 07:24:00,5.77749,5.77805,5.77606,5.77606,16000000.0
2005-05-11 07:25:00,5.77721,5.77762,5.77686,5.77747,15000000.0
2005-05-11 07:26:00,5.77717,5.77765,5.77691,5.77765,13000000.0
2005-05-11 07:27:00,5.77774,5.77857,5.77739,5.77763,12000000.0
2005-05-11 07:28:00,5.77775,5.77921,5.77775,5.77921,22000000.0
2005-05-11 07:29:00,5.77932,5.7796,5.77822,5.77903,16000000.0
2005-05-11 07:30:00,5.77887,5.77887,5.7773,5.7773,14000000.0
2005-05-11 07:31:00,5.7778,5.77806,5.77717,5.77782,13000000.0
2005-05-11 07:32:00,5.77819,5.77887,5.77781,5.7779,9000000.0
2005-05-11 07:33:00,5.77767,5.77799,5.77729,5.77799,7000000.0
2005-05-11 07:34:00,5.77811,5.77899,5.77787,5.77864,18000000.0
2005-05-11 07:35:00,5.77933,5.77991,5.77916,5.77944,9000000.0
2005-05-11 07:36:00,5.77913,5.77913,5.77816,5.77833,13000000.0
2005-05-11 07:37:00,5.77879,5.77898,5.77812,5.77812,11000000.0
2005-05-11 07:38:00,5.77788,5.77845,5.77756,5.77822,11000000.0
2005-05-11 07:39:00,5.77758,5.77865,5.77729,5.77729,19000000.0
2005-05-11 07:40:00,5.77776,5.77853,5.77769,5.77806,11000000.0
2005-05-11 07:41:00,5.77773,5.7786,5.7775,5.77792,7000000.0
2005-05-11 07:42:00,5.77672,5.77759,5.77666,5.77705,13000000.0
2005-05-11 07:43:00,5.77706,5.77854,5.77706,5.77854,14000000.0
2005-05-11 07:44:00,5.77839,5.77901,5.77772,5.77778,10000000.0
2005-05-11 07:45:00,5.77874,5.77898,5.77804,5.77849,8000000.0
2005-05-11 07:46:00,5.77864,5.77914,5.77802,5.77802,13000000.0
2005-05-11 07:47:00,5.77825,5.77856,5.77788,5.77802,15000000.0
2005-05-11 07:48:00,5.7794,5.77955,5.77929,5.77942,13000000.0
2005-05-11 07:49:00,5.77959,5.77959,5.77791,5.77835,10000000.0
2005-05-11 07:50:00,5.77726,5.77868,5.77726,5.77784,17000000.0
2005-05-11 07:51:00,5.7777,5.77851,5.77729,5.77743,16000000.0
2005-05-11 07:52:00,5.77691,5.77751,5.77672,5.77751,13000000.0
2005-05-11 07:53:00,5.77712,5.77712,5.77621,5.77668,10000000.0
2005-05-11 07:54:00,5.7757,5.77624,5.77557,5.77621,11000000.0
2005-05-11 07:55:00,5.77574,5.77618,5.77479,5.77479,12000000.0
2005-05-11 07:56:00,5.77513,5.7755,5.77418,5.77418,13000000.0
2005-05-11 07:57:00,5.77456,5.77495,5.77385,5.77411,8000000.0
2005-05-11 07:58:00,5.77476,5.77524,5.77435,5.77478,14000000.0
2005-05-11 07:59:00,5.77569,5.77626,5.77562,5.77619,15000000.0
2005-05-11 08:00:00,5.77695,5.77761,5.77677,5.77689,10000000.0
2005-05-11 08:01:00,5.77639,5.77669,5.77489,5.77493,13000000.0
2005-05-11 08:02:00,5.77449,5.77547,5.77449,5.77508,14000000.0
2005-05-11 08:03:00,5.77483,5.77538,5.77404,5.77533,12000000.0
2005-05-11 08:04:00,5.77577,5.77578,5.77469,5.77577,16000000.0
2005-05-11 08:05:00,5.77569,5.77776,5.77539,5.77721,14000000.0
2005-05-11 08:06:00,5.77661,5.77839,5.77661,5.77809,19000000.0
2005-05-11 08:07:00,5.77854,5.77891,5.77774,5.77861,19000000.0
2005-05-11 08:08:00,5.77804,5.77804,5.77724,5.77777,11000000.0
2005-05-11 08:09:00,5.77742,5.77742,5.77554,5.77672,10000000.0
2005-05-11 08:10:00,5.77611,5.77734,5.77547,5.77695,16000000.0
2005-05-11 08:11:00,5.77691,5.77707,5.7763,5.77677,9000000.0
2005-05-11 08:12:00,5.77664,5.77664,5.77556,5.77603,10000000.0
2005-05-11 08:13:00,5.77708,5.77733,5.77587,5.77587,11000000.0
2005-05-11 08:14:00,5.77508,5.77646,5.77449,5.77596,12000000.0
2005-05-11 08:15:00,5.77502,5.77597,5.77473,5.77494,15000000.0
2005-05-11 08:16:00,5.77546,5.77546,5.77379,5.77455,14000000.0
2005-05-11 08:17:00,5.77381,5.77405,5.77364,5.77368,10000000.0
2005-05-11 08:18:00,5.77405,5.77523,5.7736,5.7741,9000000.0
2005-05-11 08:19:00,5.7732,5.77525,5.7732,5.77468,11000000.0
2005-05-11 08:20:00,5.77509,5.77523,5.77431,5.77458,11000000.0
2005-05-11 08:21:00,5.77523,5.77523,5.77346,5.77466,20000000.0
2005-05-11 08:22:00,5.7747,5.77506,5.77389,5.7742,8000000.0
2005-05-11 08:23:00,5.77496,5.77516,5.77378,5.77466,12000000.0
2005-05-11 08:24:00,5.77484,5.77484,5.77331,5.77396,13000000.0
2005-05-11 08:25:00,5.77466,5.77523,5.77434,5.77507,12000000.0
2005-05-11 08:26:00,5.775,5.77586,5.77476,5.77586,13000000.0
2005-05-11 08:27:00,5.77503,5.77661,5.77503,5.77661,11000000.0
2005-05-11 08:28:00,5.77542,5.77593,5.7751,5.7751,8000000.0
2005-05-11 08:29:00,5.77492,5.77554,5.77405,5.77554,12000000.0
2005-05-11 08:30:00,5.77529,5.77557,5.77393,5.77393,11000000.0
2005-05-11 08:31:00,5.77315,5.77436,5.77292,5.77292,10000000.0
2005-05-11 08:32:00,5.77384,5.77407,5.77231,5.77353,13000000.0
2005-05-11 08:33:00,5.77319,5.77333,5.77213,5.7728,11000000.0
2005-05-11 08:34:00,5.7731,5.77417,5.77266,5.77278,17000000.0
2005-05-11 08:35:00,5.77426,5.77428,5.77242,5.77242,11000000.0
2005-05-11 08:36:00,5.77294,5.77353,5.77199,5.77217,10000000.0
2005-05-11 08:37:00,5.77211,5.77211,5.77061,5.77151,9000000.0
2005-05-11 08:38:00,5.77145,5.7718,5.77071,5.77073,18000000.0
2005-05-11 08:39:00,5.77124,5.77133,5.77041,5.77106,8000000.0
2005-05-11 08:40:00,5.77055,5.77141,5.77021,5.7714,7000000.0
2005-05-11 08:41:00,5.77095,5.77122,5.76978,5.77122,16000000.0
2005-05-11 08:42:00,5.77036,5.77196,5.77036,5.77144,14000000.0
2005-05-11 08:43:00,5.77217,5.77217,5.77014,5.77116,12000000.0
2005-05-11 08:44:00,5.77167,5.77211,5.77056,5.77056,9000000.0
2005-05-11 08:45:00,5.77148,5.77168,5.77021,5.77167,18000000.0
2005-05-11 08:46:00,5.77195,5.77259,5.77124,5.77241,14000000.0
2005-05-11 08:47:00,5.77266,5.77338,5.77192,5.77192,18000000.0
2005-05-11 08:48:00,5.77295,5.77325,5.77167,5.77167,12000000.0
2005-05-11 08:49:00,5.77208,5.77312,5.77195,5.77195,14000000.0
2005-05-11 08:50:00,5.77199,5.77349,5.7719,5.7719,16000000.0
2005-05-11 08:51:00,5.77231,5.77231,5.7702,5.77061,21000000.0
2005-05-11 08:52:00,5.77156,5.7724,5.77084,5.77129,20000000.0
2005-05-11 08:53:00,5.77121,5.77121,5.77033,5.77033,7000000.0
2005-05-11 08:54:00,5.76987,5.77027,5.76902,5.77027,17000000.0
2005-05-11 08:55:00,5.77028,5.77087,5.76986,5.77019,12000000.0
2005-05-11 08:56:00,5.77044,5.77074,5.76988,5.77027,17000000.0
2005-05-11 08:57:00,5.77098,5.77126,5.76994,5.77035,16000000.0
2005-05-11 08:58:00,5.77086,5.77086,5.76829,5.76941,12000000.0
2005-05-11 08:59:00,5.76996,5.77051,5.76911,5.76945,13000000.0
2005-05-11 09:00:00,5.77021,5.77109,5.76928,5.77031,17000000.0
2005-05-11 09:01:00,5.76979,5.7705,5.76899,5.76983,13000000.0
2005-05-11 09:02:00,5.76869,5.76955,5.76814,5.76814,8000000.0
2005-05-11 09:03:00,5.76908,5.7704,5.76886,5.76972,16000000.0
2005-05-11 09:04:00,5.76924,5.76979,5.76889,5.76925,8000000.0
2005-05-11 09:05:00,5.76938,5.76997,5.76875,5.76997,11000000.0
2005-05-11 09:06:00,5.77015,5.77066,5.76897,5.76897,10000000.0
2005-05-11 09:07:00,5.77031,5.77031,5.76896,5.76896,10000000.0
2005-05-11 09:08:00,5.76898,5.77089,5.76898,5.77005,19000000.0
2005-05-11 09:09:00,5.7706,5.7706,5.76942,5.77015,16000000.0
2005-05-11 09:10:00,5.76969,5.77105,5.76951,5.77067,8000000.0
2005-05-11 09:11:00,5.76977,5.77147,5.76977,5.77147,11000000.0
2005-05-11 09:12:00,5.77156,5.77156,5.77032,5.77103,16000000.0
2005-05-11 09:13:00,5.77072,5.77132,5.77023,5.77123,15000000.0
2005-05-11 09:14:00,5.77092,5.77112,5.76951,5.77112,17000000.0
2005-05-11 09:15:00,5.77125,5.77125,5.77,5.77043,12000000.0
2005-05-11 09:16:00,5.77075,5.77141,5.77033,5.77131,14000000.0
2005-05-11 09:17:00,5.77145,5.77161,5.76994,5.77058,14000000.0
2005-05-11 09:18:00,5.77112,5.77112,5.76972,5.77059,18000000.0
2005-05-11 09:19:00,5.77071,5.77106,5.7697,5.77009,14000000.0
2005-05-11 09:20:00,5.77016,5.77022,5.76894,5.76952,18000000.0
2005-05-11 09:21:00,5.77031,5.7706,5.76906,5.76972,17000000.0
2005-05-11 09:22:00,5.76998,5.7709,5.76881,5.77061,13000000.0
2005-05-11 09:23:00,5.76921,5.76985,5.76883,5.76883,12000000.0
2005-05-11 09:24:00,5.76938,5.76967,5.76847,5.76903,14000000.0
2005-05-11 09:25:00,5.76926,5.76926,5.76816,5.76855,9000000.0
2005-05-11 09:26:00,5.77029,5.77034,5.76864,5.76864,13000000.0
2005-05-11 09:27:00,5.76964,5.77038,5.769,5.76953,13000000.0
2005-05-11 09:28:00,5.76953,5.77028,5.76925,5.77027,19000000.0
2005-05-11 09:29:00,5.77029,5.77036,5.7694,5.7694,14000000.0
2005-05-11 09:30:00,5.76934,5.7705,5.76934,5.7699,15000000.0
2005-05-11 09:31:00,5.77179,5.77179,5.76926,5.76936,11000000.0
2005-05-11 09:32:00,5.77007,5.77059,5.76996,5.76996,16000000.0
2005-05-11 09:33:00,5.76992,5.76992,5.76879,5.76893,9000000.0
2005-05-11 09:34:00,5.76961,5.76979,5.76899,5.76964,18000000.0
2005-05-11 09:35:00,5.76919,5.7698,5.76899,5.76918,14000000.0
2005-05-11 09:36:00,5.76867,5.76976,5.768,5.76863,16000000.0
2005-05-11 09:37:00,5.77,5.77028,5.76898,5.76939,20000000.0
2005-05-11 09:38:00,5.77072,5.77092,5.76974,5.77092,19000000.0
2005-05-11 09:39:00,5.77098,5.7715,5.77046,5.77067,16000000.0
2005-05-11 09:40:00,5.7702,5.77055,5.76864,5.77055,12000000.0
2005-05-11 09:41:00,5.77078,5.77078,5.76925,5.76968,18000000.0
2005-05-11 09:42:00,5.77029,5.77056,5.7695,5.7695,16000000.0
2005-05-11 09:43:00,5.77112,5.77167,5.76778,5.7702,15000000.0
2005-05-11 09:44:00,5.77061,5.77141,5.77061,5.77141,13000000.0
2005-05-11 09:45:00,5.77107,5.77118,5.76922,5.76983,13000000.0
2005-05-11 09:46:00,5.76823,5.77028,5.76823,5.76969,17000000.0
2005-05-11 09:47:00,5.77053,5.77053,5.76905,5.76905,13000000.0
2005-05-11 09:48:00,5.76985,5.77071,5.76957,5.77071,16000000.0
2005-05-11 09:49:00,5.76957,5.77057,5.76898,5.76898,17000000.0
2005-05-11 09:50:00,5.77001,5.77046,5.76978,5.77026,12000000.0
2005-05-11 09:51:00,5.76902,5.7709,5.76901,5.76987,16000000.0
2005-05-11 09:52:00,5.77219,5.77258,5.77137,5.77258,16000000.0
2005-05-11 09:53:00,5.7722,5.77289,5.77211,5.77263,15000000.0
2005-05-11 09:54:00,5.77273,5.77298,5.77141,5.77221,15000000.0
2005-05-11 09:55:00,5.77112,5.77203,5.77039,5.77039,15000000.0
2005-05-11 09:56:00,5.76906,5.7705,5.76906,5.76972,17000000.0
2005-05-11 09:57:00,5.76881,5.76949,5.76755,5.76798,12000000.0
2005-05-11 09:58:00,5.76887,5.7691,5.76783,5.7689,14000000.0
2005-05-11 09:59:00,5.76863,5.76884,5.76783,5.76823,10000000.0
2005-05-11 10:00:00,5.76711,5.76836,5.76693,5.76836,11000000.0
2005-05-11 10:01:00,5.76769,5.76778,5.76637,5.76674,24000000.0
2005-05-11 10:02:00,5.76696,5.76863,5.76696,5.76793,14000000.0
2005-05-11 10:03:00,5.7677,5.76879,5.7677,5.76866,16000000.0
2005-05-11 10:04:00,5.7686,5.76905,5.76787,5.76905,10000000.0
2005-05-11 10:05:00,5.76866,5.76898,5.76744,5.76846,10000000.0
2005-05-11 10:06:00,5.76787,5.76823,5.76655,5.76685,9000000.0
2005-05-11 10:07:00,5.76638,5.76727,5.766,5.76611,11000000.0
2005-05-11 10:08:00,5.76685,5.76714,5.76641,5.76673,9000000.0
2005-05-11 10:09:00,5.76753,5.76801,5.76653,5.76801,11000000.0
2005-05-11 10:10:00,5.76832,5.76904,5.7675,5.76844,15000000.0
2005-05-11 10:11:00,5.76857,5.76857,5.76754,5.76779,16000000.0
2005-05-11 10:12:00,5.7684,5.76934,5.76804,5.7683,19000000.0
2005-05-11 10:13:00,5.76855,5.76869,5.76732,5.76732,9000000.0
2005-05-11 10:14:00,5.76862,5.76892,5.76749,5.76764,11000000.0
2005-05-11 10:15:00,5.7679,5.76805,5.76681,5.76794,8000000.0
2005-05-11 10:16:00,5.76772,5.76794,5.76626,5.76712,17000000.0
2005-05-11 10:17:00,5.76651,5.76724,5.76581,5.76678,16000000.0
2005-05-11 10:18:00,5.76578,5.76644,5.76513,5.76559,16000000.0
2005-05-11 10:19:00,5.76484,5.76571,5.76442,5.76513,17000000.0
2005-05-11 10:20:00,5.76536,5.7658,5.76471,5.76518,16000000.0
2005-05-11 10:21:00,5.76483,5.76549,5.76424,5.76424,7000000.0
2005-05-11 10:22:00,5.76517,5.76527,5.75941,5.75941,10000000.0
2005-05-11 10:23:00,5.76064,5.76294,5.75957,5.76284,14000000.0
2005-05-11 10:24:00,5.76244,5.76743,5.76244,5.76743,13000000.0
2005-05-11 10:25:00,5.76738,5.76776,5.76544,5.76574,12000000.0
2005-05-11 10:26:00,5.76652,5.76659,5.7657,5.7661,11000000.0
2005-05-11 10:27:00,5.76469,5.766,5.76459,5.76593,13000000.0
2005-05-11 10:28:00,5.76822,5.77122,5.76744,5.77122,13000000.0
2005-05-11 10:29:00,5.77025,5.77204,5.76974,5.77204,11000000.0
2005-05-11 10:30:00,5.77203,5.77339,5.77132,5.77339,9000000.0
2005-05-11 10:31:00,5.77565,5.77871,5.77366,5.77871,16000000.0
2005-05-11 10:32:00,5.77908,5.78141,5.77902,5.78013,9000000.0
2005-05-11 10:33:00,5.77969,5.77969,5.77807,5.77954,12000000.0
2005-05-11 10:34:00,5.7793,5.7793,5.77747,5.77835,11000000.0
2005-05-11 10:35:00,5.78076,5.78105,5.77883,5.77883,17000000.0
2005-05-11 10:36:00,5.77976,5.77976,5.77781,5.77822,10000000.0
2005-05-11 10:37:00,5.77902,5.77919,5.77552,5.77601,15000000.0
2005-05-11 10:38:00,5.77479,5.77706,5.7732,5.7732,17000000.0
2005-05-11 10:39:00,5.7734,5.77434,5.77095,5.77131,13000000.0
2005-05-11 10:40:00,5.77102,5.77102,5.7691,5.76937,10000000.0
2005-05-11 10:41:00,5.77081,5.77116,5.76995,5.77095,15000000.0
2005-05-11 10:42:00,5.77071,5.77093,5.76929,5.76932,12000000.0
2005-05-11 10:43:00,5.76884,5.76961,5.76839,5.76933,13000000.0
2005-05-11 10:44:00,5.76877,5.76925,5.7669,5.76784,12000000.0
2005-05-11 10:45:00,5.76615,5.76763,5.7661,5.76763,13000000.0
2005-05-11 10:46:00,5.76828,5.77021,5.76801,5.76997,13000000.0
2005-05-11 10:47:00,5.77031,5.77073,5.76965,5.77054,7000000.0
2005-05-11 10:48:00,5.76927,5.77086,5.76895,5.76911,12000000.0
2005-05-11 10:49:00,5.76828,5.76937,5.76791,5.76929,10000000.0
2005-05-11 10:50:00,5.76877,5.76957,5.76843,5.76918,14000000.0
2005-05-11 10:51:00,5.77062,5.77089,5.77008,5.77043,11000000.0
2005-05-11 10:52:00,5.76993,5.77081,5.76913,5.76996,20000000.0
2005-05-11 10:53:00,5.76937,5.76962,5.76842,5.76868,9000000.0
2005-05-11 10:54:00,5.76959,5.7701,5.76898,5.7696,18000000.0
2005-05-11 10:55:00,5.76989,5.77056,5.76984,5.7704,10000000.0
2005-05-11 10:56:00,5.7703,5.77085,5.76863,5.7687,11000000.0
2005-05-11 10:57:00,5.76957,5.76964,5.76876,5.76964,8000000.0
2005-05-11 10:58:00,5.76969,5.7701,5.76902,5.76977,10000000.0
2005-05-11 10:59:00,5.76916,5.76997,5.76915,5.76986,10000000.0
2005-05-11 11:00:00,5.76893,5.77025,5.76876,5.77009,15000000.0
2005-05-11 11:01:00,5.77051,5.77075,5.76942,5.76998,12000000.0
2005-05-11 11:02:00,5.77073,5.77096,5.76941,5.76965,8000000.0
2005-05-11 11:03:00,5.77068,5.77206,5.77027,5.77049,11000000.0
2005-05-11 11:04:00,5.77158,5.77411,5.77116,5.77305,15000000.0
2005-05-11 11:05:00,5.77302,5.77342,5.77188,5.77208,17000000.0
2005-05-11 11:06:00,5.7731,5.7731,5.77073,5.77228,12000000.0
2005-05-11 11:07:00,5.77304,5.77304,5.77127,5.77157,11000000.0
2005-05-11 11:08:00,5.77133,5.77241,5.77133,5.77187,22000000.0
2005-05-11 11:09:00,5.77201,5.77305,5.77181,5.77242,9000000.0
2005-05-11 11:10:00,5.77178,5.77307,5.77178,5.7721,16000000.0
2005-05-11 11:11:00,5.77263,5.77316,5.77228,5.77266,7000000.0
2005-05-11 11:12:00,5.77242,5.77242,5.76977,5.77002,15000000.0
2005-05-11 11:13:00,5.76966,5.77042,5.76878,5.77011,11000000.0
2005-05-11 11:14:00,5.76989,5.77117,5.76884,5.77117,18000000.0
2005-05-11 11:15:00,5.76915,5.77039,5.76874,5.76925,11000000.0
2005-05-11 11:16:00,5.76886,5.77088,5.76886,5.76996,13000000.0
2005-05-11 11:17:00,5.77045,5.77149,5.7695,5.77108,13000000.0
2005-05-11 11:18:00,5.77155,5.77195,5.77071,5.77071,9000000.0
2005-05-11 11:19:00,5.77049,5.77059,5.76822,5.76822,17000000.0
2005-05-11 11:20:00,5.76911,5.76976,5.76824,5.76968,14000000.0
2005-05-11 11:21:00,5.76998,5.77149,5.76856,5.76905,14000000.0
2005-05-11 11:22:00,5.76864,5.76978,5.76833,5.76881,22000000.0
2005-05-11 11:23:00,5.76778,5.76846,5.76713,5.76763,8000000.0
2005-05-11 11:24:00,5.76715,5.76878,5.76715,5.768,18000000.0
2005-05-11 11:25:00,5.76764,5.76905,5.76621,5.76621,9000000.0
2005-05-11 11:26:00,5.76567,5.76725,5.76484,5.76493,15000000.0
2005-05-11 11:27:00,5.76615,5.7674,5.76542,5.76547,10000000.0
2005-05-11 11:28:00,5.76589,5.76845,5.76589,5.76615,13000000.0
2005-05-11 11:29:00,5.76666,5.76885,5.76581,5.76669,17000000.0
2005-05-11 11:30:00,5.76636,5.7682,5.76636,5.76804,13000000.0
2005-05-11 11:31:00,5.76775,5.76801,5.76721,5.76784,12000000.0
2005-05-11 11:32:00,5.76772,5.76821,5.76707,5.76707,20000000.0
2005-05-11 11:33:00,5.7677,5.76811,5.76634,5.76703,16000000.0
2005-05-11 11:34:00,5.76712,5.76765,5.76655,5.76675,13000000.0
2005-05-11 11:35:00,5.76734,5.76858,5.76698,5.76858,14000000.0
2005-05-11 11:36:00,5.76803,5.76803,5.76691,5.76696,11000000.0
2005-05-11 11:37:00,5.76661,5.76841,5.76661,5.76773,16000000.0
2005-05-11 11:38:00,5.76723,5.76761,5.76623,5.76761,8000000.0
2005-05-11 11:39:00,5.76639,5.76797,5.76639,5.76754,11000000.0
2005-05-11 11:40:00,5.76724,5.76726,5.76635,5.76703,12000000.0
2005-05-11 11:41:00,5.76697,5.76747,5.76624,5.7669,10000000.0
2005-05-11 11:42:00,5.76684,5.76741,5.76677,5.76682,10000000.0
2005-05-11 11:43:00,5.76701,5.76803,5.76682,5.76691,17000000.0
2005-05-11 11:44:00,5.76694,5.76771,5.76674,5.76763,15000000.0
2005-05-11 11:45:00,5.76816,5.76816,5.76689,5.76709,16000000.0
2005-05-11 11:46:00,5.76711,5.76889,5.76711,5.76879,7000000.0
2005-05-11 11:47:00,5.76964,5.77264,5.76879,5.76969,16000000.0
2005-05-11 11:48:00,5.76802,5.76811,5.76718,5.76783,13000000.0
2005-05-11 11:49:00,5.76799,5.76842,5.76717,5.76842,10000000.0
2005-05-11 11:50:00,5.76916,5.76979,5.76825,5.76834,12000000.0
2005-05-11 11:51:00,5.7682,5.77066,5.7682,5.76946,14000000.0
2005-05-11 11:52:00,5.76907,5.76926,5.76792,5.76877,18000000.0
2005-05-11 11:53:00,5.76819,5.76909,5.76814,5.76857,16000000.0
2005-05-11 11:54:00,5.76818,5.76871,5.7681,5.76834,8000000.0
2005-05-11 11:55:00,5.7687,5.76976,5.76803,5.76803,8000000.0
2005-05-11 11:56:00,5.76862,5.769,5.76743,5.76763,8000000.0
2005-05-11 11:57:00,5.76885,5.76915,5.76783,5.76828,11000000.0
2005-05-11 11:58:00,5.76867,5.76964,5.76866,5.76964,14000000.0
2005-05-11 11:59:00,5.77039,5.7716,5.77039,5.7716,11000000.0
2005-05-11 12:00:00,5.77129,5.77256,5.77098,5.77139,15000000.0
2005-05-11 12:01:00,5.76956,5.77116,5.76923,5.77013,13000000.0
2005-05-11 12:02:00,5.77073,5.77189,5.76979,5.77104,15000000.0
2005-05-11 12:03:00,5.77168,5.77171,5.7708,5.77171,11000000.0
2005-05-11 12:04:00,5.77075,5.77124,5.76937,5.7709,9000000.0
2005-05-11 12:05:00,5.77237,5.77237,5.77114,5.77118,9000000.0
2005-05-11 12:06:00,5.77182,5.77186,5.77085,5.77139,15000000.0
2005-05-11 12:07:00,5.77155,5.77155,5.7704,5.7704,11000000.0
2005-05-11 12:08:00,5.7703,5.77109,5.76982,5.77028,8000000.0
2005-05-11 12:09:00,5.77041,5.77044,5.76864,5.7687,18000000.0
2005-05-11 12:10:00,5.7698,5.77068,5.76966,5.77062,14000000.0
2005-05-11 12:11:00,5.77105,5.77167,5.77019,5.77051,9000000.0
2005-05-11 12:12:00,5.77074,5.77182,5.77074,5.77172,18000000.0
2005-05-11 12:13:00,5.77118,5.77118,5.768,5.768,12000000.0
2005-05-11 12:14:00,5.76925,5.77171,5.76925,5.77171,10000000.0
2005-05-11 12:15:00,5.77133,5.77146,5.77043,5.77093,8000000.0
2005-05-11 12:16:00,5.77062,5.77139,5.76961,5.77066,14000000.0
2005-05-11 12:17:00,5.76957,5.77102,5.76951,5.77092,13000000.0
2005-05-11 12:18:00,5.77025,5.77151,5.77024,5.77151,10000000.0
2005-05-11 12:19:00,5.77111,5.77111,5.76917,5.7703,11000000.0
2005-05-11 12:20:00,5.77024,5.77024,5.76902,5.77001,8000000.0
2005-05-11 12:21:00,5.76996,5.77058,5.76888,5.76913,20000000.0
2005-05-11 12:22:00,5.76925,5.76998,5.76858,5.7691,14000000.0
2005-05-11 12:23:00,5.76926,5.76926,5.76565,5.76565,11000000.0
2005-05-11 12:24:00,5.7696,5.76998,5.76837,5.76962,17000000.0
2005-05-11 12:25:00,5.76918,5.76987,5.76855,5.76875,12000000.0
2005-05-11 12:26:00,5.76901,5.76949,5.76849,5.76949,7000000.0
2005-05-11 12:27:00,5.7699,5.7699,5.76915,5.76926,7000000.0
2005-05-11 12:28:00,5.76966,5.77079,5.76889,5.77011,19000000.0
2005-05-11 12:29:00,5.77065,5.77079,5.76965,5.76965,12000000.0
2005-05-11 12:30:00,5.7699,5.77084,5.7699,5.77084,10000000.0
2005-05-11 12:31:00,5.77059,5.77156,5.7705,5.77057,12000000.0
2005-05-11 12:32:00,5.76986,5.77061,5.76982,5.77038,12000000.0
2005-05-11 12:33:00,5.77095,5.77111,5.76995,5.77001,15000000.0
2005-05-11 12:34:00,5.77066,5.77082,5.76939,5.77032,12000000.0
2005-05-11 12:35:00,5.77014,5.7702,5.76938,5.7698,12000000.0
2005-05-11 12:36:00,5.77031,5.77083,5.76911,5.76911,15000000.0
2005-05-11 12:37:00,5.7692,5.77012,5.7688,5.7689,8000000.0
2005-05-11 12:38:00,5.76981,5.77032,5.76886,5.76942,15000000.0
2005-05-11 12:39:00,5.77037,5.77051,5.76951,5.76951,14000000.0
2005-05-11 12:40:00,5.76957,5.77039,5.76957,5.77039,18000000.0
2005-05-11 12:41:00,5.7704,5.7704,5.76911,5.76922,11000000.0
2005-05-11 12:42:00,5.76861,5.76954,5.76825,5.76882,17000000.0
2005-05-11 12:43:00,5.76906,5.76931,5.7685,5.76921,11000000.0
2005-05-11 12:44:00,5.76883,5.76909,5.76787,5.76787,13000000.0
2005-05-11 12:45:00,5.76868,5.77022,5.76858,5.77,10000000.0
2005-05-11 12:46:00,5.76951,5.77049,5.76939,5.76995,20000000.0
2005-05-11 12:47:00,5.76953,5.77046,5.76852,5.77046,10000000.0
2005-05-11 12:48:00,5.76934,5.77002,5.76918,5.76965,10000000.0
2005-05-11 12:49:00,5.76941,5.76967,5.76854,5.76899,15000000.0
2005-05-11 12:50:00,5.7695,5.76974,5.7682,5.76822,14000000.0
2005-05-11 12:51:00,5.76907,5.76964,5.76837,5.76837,14000000.0
2005-05-11 12:52:00,5.76836,5.76976,5.76836,5.76923,9000000.0
2005-05-11 12:53:00,5.77034,5.77034,5.76821,5.76902,9000000.0
2005-05-11 12:54:00,5.76946,5.76995,5.76844,5.76844,20000000.0
2005-05-11 12:55:00,5.7695,5.7697,5.7688,5.76951,12000000.0
2005-05-11 12:56:00,5.76795,5.76897,5.76751,5.76751,7000000.0
2005-05-11 12:57:00,5.76916,5.77024,5.76896,5.76911,13000000.0
2005-05-11 12:58:00,5.76782,5.7694,5.76782,5.76875,16000000.0
2005-05-11 12:59:00,5.77029,5.77037,5.76912,5.77029,14000000.0
2005-05-11 13:00:00,5.7706,5.77063,5.76989,5.77053,12000000.0
2005-05-11 13:01:00,5.77006,5.77038,5.7688,5.76881,17000000.0
2005-05-11 13:02:00,5.77002,5.77002,5.76908,5.76915,10000000.0
2005-05-11 13:03:00,5.76943,5.76977,5.76858,5.76935,22000000.0
2005-05-11 13:04:00,5.76855,5.76974,5.76855,5.76951,20000000.0
2005-05-11 13:05:00,5.76894,5.76926,5.76774,5.76774,14000000.0
2005-05-11 13:06:00,5.76869,5.76939,5.76852,5.76871,17000000.0
2005-05-11 13:07:00,5.76868,5.76891,5.76791,5.76837,22000000.0
2005-05-11 13:08:00,5.76882,5.7697,5.76857,5.76857,12000000.0
2005-05-11 13:09:00,5.7692,5.76923,5.76783,5.76913,12000000.0
2005-05-11 13:10:00,5.76904,5.76919,5.76848,5.76904,20000000.0
2005-05-11 13:11:00,5.76895,5.76918,5.7678,5.76884,12000000.0
2005-05-11 13:12:00,5.76883,5.76885,5.76787,5.7684,16000000.0
2005-05-11 13:13:00,5.76881,5.76896,5.76805,5.76805,14000000.0
2005-05-11 13:14:00,5.77003,5.77067,5.76926,5.76982,17000000.0
2005-05-11 13:15:00,5.76925,5.77031,5.76925,5.7702,7000000.0
2005-05-11 13:16:00,5.76928,5.76928,5.76831,5.769,9000000.0
2005-05-11 13:17:00,5.76945,5.76987,5.76931,5.76936,15000000.0
2005-05-11 13:18:00,5.76907,5.76983,5.76907,5.76932,17000000.0
2005-05-11 13:19:00,5.77005,5.77045,5.76936,5.77045,15000000.0
2005-05-11 13:20:00,5.76988,5.77019,5.76919,5.76958,12000000.0
2005-05-11 13:21:00,5.76953,5.77033,5.76871,5.77033,24000000.0
2005-05-11 13:22:00,5.76998,5.77008,5.76919,5.76929,12000000.0
2005-05-11 13:23:00,5.7692,5.76993,5.76863,5.76873,12000000.0
2005-05-11 13:24:00,5.76994,5.76998,5.76883,5.76971,18000000.0
2005-05-11 13:25:00,5.76832,5.77005,5.76832,5.76996,12000000.0
2005-05-11 13:26:00,5.77043,5.77081,5.76932,5.77003,12000000.0
2005-05-11 13:27:00,5.76978,5.77002,5.76935,5.7699,9000000.0
2005-05-11 13:28:00,5.76931,5.77082,5.76908,5.76977,15000000.0
2005-05-11 13:29:00,5.77006,5.7704,5.76915,5.76932,14000000.0
2005-05-11 13:30:00,5.7707,5.77114,5.77057,5.77092,11000000.0
2005-05-11 13:31:00,5.77118,5.77118,5.76934,5.77048,11000000.0
2005-05-11 13:32:00,5.77131,5.77178,5.77083,5.77178,8000000.0
2005-05-11 13:33:00,5.77195,5.77233,5.77122,5.77218,14000000.0
2005-05-11 13:34:00,5.77125,5.7722,5.77086,5.77086,11000000.0
2005-05-11 13:35:00,5.77128,5.77178,5.77126,5.77144,16000000.0
2005-05-11 13:36:00,5.77264,5.77273,5.77182,5.77203,8000000.0
2005-05-11 13:37:00,5.77243,5.77243,5.77136,5.77157,17000000.0
2005-05-11 13:38:00,5.77265,5.77291,5.7716,5.77177,14000000.0
2005-05-11 13:39:00,5.77165,5.77272,5.77165,5.77265,10000000.0
2005-05-11 13:40:00,5.773,5.773,5.77148,5.77175,8000000.0
2005-05-11 13:41:00,5.77201,5.77295,5.77188,5.77295,11000000.0
2005-05-11 13:42:00,5.77269,5.77269,5.77118,5.77147,14000000.0
2005-05-11 13:43:00,5.77169,5.77169,5.76985,5.76985,11000000.0
2005-05-11 13:44:00,5.77109,5.77116,5.77055,5.77116,11000000.0
2005-05-11 13:45:00,5.77139,5.77175,5.77111,5.7712,14000000.0
2005-05-11 13:46:00,5.77094,5.77164,5.77013,5.77164,11000000.0
2005-05-11 13:47:00,5.77096,5.77186,5.77085,5.77085,13000000.0
2005-05-11 13:48:00,5.77079,5.77092,5.76901,5.77036,14000000.0
2005-05-11 13:49:00,5.7711,5.77152,5.7711,5.77115,12000000.0
2005-05-11 13:50:00,5.77194,5.77213,5.77018,5.77213,16000000.0
2005-05-11 13:51:00,5.77116,5.77196,5.77116,5.77127,14000000.0
2005-05-11 13:52:00,5.77207,5.77218,5.77119,5.77149,10000000.0
2005-05-11 13:53:00,5.77135,5.77219,5.77135,5.77177,10000000.0
2005-05-11 13:54:00,5.77113,5.77169,5.77051,5.77169,8000000.0
2005-05-11 13:55:00,5.77184,5.77217,5.77099,5.77173,13000000.0
2005-05-11 13:56:00,5.77165,5.77254,5.77144,5.77144,17000000.0
2005-05-11 13:57:00,5.77141,5.77285,5.77115,5.77285,13000000.0
2005-05-11 13:58:00,5.77309,5.77312,5.77192,5.77192,7000000.0
2005-05-11 13:59:00,5.77272,5.77287,5.77207,5.77286,9000000.0
2005-05-11 14:00:00,5.77168,5.77235,5.77154,5.77208,7000000.0
2005-05-11 14:01:00,5.77202,5.77202,5.77086,5.77178,11000000.0
2005-05-11 14:02:00,5.77196,5.77199,5.77098,5.77098,19000000.0
2005-05-11 14:03:00,5.771,5.77278,5.771,5.77278,13000000.0
2005-05-11 14:04:00,5.77181,5.77257,5.77152,5.77152,22000000.0
2005-05-11 14:05:00,5.77127,5.77228,5.77084,5.77084,17000000.0
2005-05-11 14:06:00,5.77243,5.77243,5.77084,5.77116,11000000.0
2005-05-11 14:07:00,5.7713,5.77162,5.77051,5.77124,9000000.0
2005-05-11 14:08:00,5.77095,5.77135,5.77055,5.77055,11000000.0
2005-05-11 14:09:00,5.77087,5.77179,5.77011,5.77082,12000000.0
2005-05-11 14:10:00,5.77194,5.77194,5.76998,5.76998,13000000.0
2005-05-11 14:11:00,5.77113,5.77153,5.77071,5.77122,14000000.0
2005-05-11 14:12:00,5.77086,5.7718,5.77064,5.7718,11000000.0
2005-05-11 14:13:00,5.77119,5.77221,5.77072,5.77221,11000000.0
2005-05-11 14:14:00,5.77241,5.77247,5.7717,5.77234,7000000.0
2005-05-11 14:15:00,5.772,5.772,5.77079,5.77166,14000000.0
2005-05-11 14:16:00,5.77229,5.77259,5.77167,5.77204,13000000.0
2005-05-11 14:17:00,5.77193,5.77208,5.77106,5.77137,22000000.0
2005-05-11 14:18:00,5.77146,5.77284,5.77146,5.77284,15000000.0
2005-05-11 14:19:00,5.77206,5.77438,5.77184,5.77438,12000000.0
2005-05-11 14:20:00,5.77334,5.77403,5.77334,5.77334,7000000.0
2005-05-11 14:21:00,5.77429,5.77498,5.77429,5.77497,13000000.0
2005-05-11 14:22:00,5.77435,5.77531,5.77402,5.77491,8000000.0
2005-05-11 14:23:00,5.77483,5.77521,5.77369,5.77521,11000000.0
2005-05-11 14:24:00,5.77505,5.77505,5.77413,5.77413,13000000.0
2005-05-11 14:25:00,5.77431,5.77508,5.77391,5.77412,15000000.0
2005-05-11 14:26:00,5.77516,5.77516,5.77381,5.77436,8000000.0
2005-05-11 14:27:00,5.77449,5.77478,5.77401,5.77449,10000000.0
2005-05-11 14:28:00,5.77435,5.77468,5.77307,5.7738,11000000.0
2005-05-11 14:29:00,5.77366,5.77429,5.77277,5.77324,21000000.0
2005-05-11 14:30:00,5.77953,5.79461,5.77953,5.79461,11000000.0
2005-05-11 14:31:00,5.79613,5.79793,5.79451,5.79644,17000000.0
2005-05-11 14:32:00,5.79618,5.79653,5.79476,5.79653,15000000.0
2005-05-11 14:33:00,5.7945,5.79494,5.7933,5.79425,8000000.0
2005-05-11 14:34:00,5.79309,5.79659,5.79248,5.79659,9000000.0
2005-05-11 14:35:00,5.79544,5.79594,5.79471,5.79491,11000000.0
2005-05-11 14:36:00,5.79426,5.79544,5.79328,5.79544,15000000.0
2005-05-11 14:37:00,5.79525,5.79553,5.79328,5.79417,8000000.0
2005-05-11 14:38:00,5.79371,5.79452,5.79333,5.79452,10000000.0
2005-05-11 14:39:00,5.79315,5.79434,5.79206,5.79324,19000000.0
2005-05-11 14:40:00,5.79234,5.794,5.79234,5.79332,15000000.0
2005-05-11 14:41:00,5.79273,5.79347,5.79177,5.79347,15000000.0
2005-05-11 14:42:00,5.79316,5.79452,5.79293,5.79452,17000000.0
2005-05-11 14:43:00,5.79458,5.79655,5.79458,5.79561,15000000.0
2005-05-11 14:44:00,5.79737,5.79815,5.79652,5.79815,15000000.0
2005-05-11 14:45:00,5.80007,5.80133,5.79984,5.80045,9000000.0
2005-05-11 14:46:00,5.79907,5.80377,5.79906,5.80377,11000000.0
2005-05-11 14:47:00,5.80492,5.8056,5.80327,5.8056,12000000.0
2005-05-11 14:48:00,5.80509,5.80681,5.80341,5.80681,12000000.0
2005-05-11 14:49:00,5.80687,5.80711,5.80521,5.80601,12000000.0
2005-05-11 14:50:00,5.8071,5.8071,5.80504,5.80621,15000000.0
2005-05-11 14:51:00,5.80484,5.80694,5.80467,5.80694,10000000.0
2005-05-11 14:52:00,5.80706,5.8078,5.80569,5.8078,13000000.0
2005-05-11 14:53:00,5.8093,5.80947,5.80668,5.80714,13000000.0
2005-05-11 14:54:00,5.8066,5.80697,5.8058,5.80687,9000000.0
2005-05-11 14:55:00,5.8085,5.8096,5.80706,5.8093,16000000.0
2005-05-11 14:56:00,5.81047,5.81158,5.80964,5.80974,15000000.0
2005-05-11 14:57:00,5.80855,5.80958,5.80776,5.80851,15000000.0
2005-05-11 14:58:00,5.80895,5.80947,5.80845,5.80878,11000000.0
2005-05-11 14:59:00,5.80965,5.81025,5.80797,5.8092,14000000.0
2005-05-11 15:00:00,5.80737,5.80858,5.80656,5.80672,18000000.0
2005-05-11 15:01:00,5.80811,5.80931,5.8066,5.80835,12000000.0
2005-05-11 15:02:00,5.80828,5.80908,5.80698,5.80901,7000000.0
2005-05-11 15:03:00,5.80632,5.80632,5.80486,5.8062,18000000.0
2005-05-11 15:04:00,5.8063,5.80743,5.80522,5.80522,21000000.0
2005-05-11 15:05:00,5.80662,5.80725,5.80605,5.80659,13000000.0
2005-05-11 15:06:00,5.80583,5.8068,5.80466,5.80497,14000000.0
2005-05-11 15:07:00,5.80624,5.80764,5.80603,5.80703,22000000.0
2005-05-11 15:08:00,5.8072,5.80734,5.80506,5.80526,10000000.0
2005-05-11 15:09:00,5.80576,5.80864,5.80551,5.80864,9000000.0
2005-05-11 15:10:00,5.80806,5.80947,5.80749,5.80854,14000000.0
2005-05-11 15:11:00,5.80983,5.81424,5.80983,5.81424,12000000.0
2005-05-11 15:12:00,5.81425,5.81425,5.81175,5.81415,13000000.0
2005-05-11 15:13:00,5.81425,5.81435,5.81326,5.81384,12000000.0
2005-05-11 15:14:00,5.81337,5.8139,5.81252,5.81302,10000000.0
2005-05-11 15:15:00,5.81217,5.81317,5.81097,5.81262,16000000.0
2005-05-11 15:16:00,5.81258,5.81332,5.81196,5.81332,15000000.0
2005-05-11 15:17:00,5.81286,5.81432,5.81286,5.81304,14000000.0
2005-05-11 15:18:00,5.81207,5.81242,5.81071,5.81105,12000000.0
2005-05-11 15:19:00,5.81097,5.81191,5.81097,5.81156,11000000.0
2005-05-11 15:20:00,5.81034,5.81172,5.8096,5.81039,14000000.0
2005-05-11 15:21:00,5.81,5.81175,5.80993,5.81082,14000000.0
2005-05-11 15:22:00,5.8109,5.81113,5.81044,5.81083,10000000.0
2005-05-11 15:23:00,5.81105,5.81321,5.81065,5.81321,11000000.0
2005-05-11 15:24:00,5.81363,5.81557,5.81294,5.81557,10000000.0
2005-05-11 15:25:00,5.81465,5.81558,5.81334,5.81388,16000000.0
2005-05-11 15:26:00,5.81248,5.81375,5.81199,5.81202,15000000.0
2005-05-11 15:27:00,5.81236,5.81253,5.81123,5.81216,10000000.0
2005-05-11 15:28:00,5.81285,5.81327,5.81162,5.81162,11000000.0
2005-05-11 15:29:00,5.81071,5.81203,5.81024,5.81125,19000000.0
2005-05-11 15:30:00,5.8116,5.81161,5.81082,5.81144,10000000.0
2005-05-11 15:31:00,5.8126,5.8126,5.8108,5.81109,14000000.0
2005-05-11 15:32:00,5.81117,5.81213,5.81024,5.81213,12000000.0
2005-05-11 15:33:00,5.81012,5.81121,5.80803,5.80803,20000000.0
2005-05-11 15:34:00,5.80736,5.80853,5.80722,5.80783,12000000.0
2005-05-11 15:35:00,5.80941,5.81082,5.80904,5.81058,12000000.0
2005-05-11 15:36:00,5.81048,5.81073,5.80878,5.81073,10000000.0
2005-05-11 15:37:00,5.8096,5.81032,5.80814,5.80814,10000000.0
2005-05-11 15:38:00,5.8089,5.81026,5.80843,5.80899,13000000.0
2005-05-11 15:39:00,5.8089,5.80993,5.80846,5.80889,7000000.0
2005-05-11 15:40:00,5.80773,5.80984,5.80732,5.80808,10000000.0
2005-05-11 15:41:00,5.80839,5.80915,5.80778,5.80836,9000000.0
2005-05-11 15:42:00,5.80842,5.80926,5.80798,5.80924,13000000.0
2005-05-11 15:43:00,5.80942,5.81069,5.80839,5.80879,16000000.0
2005-05-11 15:44:00,5.80897,5.80982,5.80823,5.80982,14000000.0
2005-05-11 15:45:00,5.80945,5.81004,5.80799,5.8083,15000000.0
2005-05-11 15:46:00,5.80826,5.80964,5.8081,5.80936,13000000.0
2005-05-11 15:47:00,5.80911,5.81018,5.80885,5.81018,9000000.0
2005-05-11 15:48:00,5.80991,5.81064,5.80949,5.80967,21000000.0
2005-05-11 15:49:00,5.80991,5.81017,5.8089,5.80945,23000000.0
2005-05-11 15:50:00,5.8095,5.81065,5.80893,5.81062,12000000.0
2005-05-11 15:51:00,5.81018,5.81039,5.80881,5.8101,19000000.0
2005-05-11 15:52:00,5.80946,5.80967,5.80867,5.80948,15000000.0
2005-05-11 15:53:00,5.80917,5.80925,5.80807,5.80856,14000000.0
2005-05-11 15:54:00,5.80905,5.80953,5.80832,5.80913,15000000.0
2005-05-11 15:55:00,5.80886,5.80886,5.80778,5.80844,12000000.0
2005-05-11 15:56:00,5.80864,5.80946,5.80776,5.80776,18000000.0
2005-05-11 15:57:00,5.80815,5.80917,5.8076,5.80917,10000000.0
2005-05-11 15:58:00,5.80906,5.80994,5.80786,5.80867,22000000.0
2005-05-11 15:59:00,5.80874,5.80977,5.80874,5.80977,12000000.0
2005-05-11 16:00:00,5.81035,5.81235,5.81035,5.81235,12000000.0
2005-05-11 16:01:00,5.81327,5.81388,5.81204,5.81388,12000000.0
2005-05-11 16:02:00,5.81373,5.81373,5.81178,5.81324,13000000.0
2005-05-11 16:03:00,5.81508,5.81681,5.81385,5.81681,13000000.0
2005-05-11 16:04:00,5.81712,5.81794,5.8164,5.81781,11000000.0
2005-05-11 16:05:00,5.81872,5.81872,5.81613,5.81613,9000000.0
2005-05-11 16:06:00,5.81527,5.81535,5.81419,5.81475,14000000.0
2005-05-11 16:07:00,5.8143,5.8143,5.81194,5.81393,15000000.0
2005-05-11 16:08:00,5.81143,5.81201,5.80734,5.80734,15000000.0
2005-05-11 16:09:00,5.80904,5.8099,5.80816,5.80919,17000000.0
2005-05-11 16:10:00,5.8099,5.81252,5.8099,5.81175,14000000.0
2005-05-11 16:11:00,5.81235,5.81248,5.81143,5.81188,9000000.0
2005-05-11 16:12:00,5.81086,5.81156,5.81078,5.81105,15000000.0
2005-05-11 16:13:00,5.81075,5.8124,5.8104,5.81167,14000000.0
2005-05-11 16:14:00,5.81114,5.81274,5.81046,5.81085,12000000.0
2005-05-11 16:15:00,5.81012,5.81151,5.80889,5.80889,14000000.0
2005-05-11 16:16:00,5.80886,5.81012,5.80814,5.80871,13000000.0
2005-05-11 16:17:00,5.8087,5.80954,5.80797,5.80952,18000000.0
2005-05-11 16:18:00,5.80993,5.81249,5.80946,5.81035,13000000.0
2005-05-11 16:19:00,5.80985,5.81062,5.80936,5.80989,8000000.0
2005-05-11 16:20:00,5.80893,5.80967,5.80809,5.80967,13000000.0
2005-05-11 16:21:00,5.8102,5.81112,5.80973,5.81063,12000000.0
2005-05-11 16:22:00,5.81079,5.81185,5.81025,5.81098,11000000.0
2005-05-11 16:23:00,5.81098,5.8113,5.80993,5.8113,14000000.0
2005-05-11 16:24:00,5.8114,5.81259,5.81061,5.81124,15000000.0
2005-05-11 16:25:00,5.81247,5.81264,5.81127,5.81195,11000000.0
2005-05-11 16:26:00,5.8119,5.812,5.81063,5.81092,8000000.0
2005-05-11 16:27:00,5.81096,5.81096,5.80775,5.80775,10000000.0
2005-05-11 16:28:00,5.8082,5.8091,5.80769,5.80774,15000000.0
2005-05-11 16:29:00,5.80708,5.80756,5.80632,5.80653,7000000.0
2005-05-11 16:30:00,5.80639,5.80792,5.80595,5.80746,16000000.0
2005-05-11 16:31:00,5.80846,5.80878,5.80702,5.80795,14000000.0
2005-05-11 16:32:00,5.80773,5.80777,5.80652,5.80658,7000000.0
2005-05-11 16:33:00,5.80702,5.80767,5.80652,5.8072,8000000.0
2005-05-11 16:34:00,5.80702,5.80743,5.80602,5.80607,8000000.0
2005-05-11 16:35:00,5.80534,5.80569,5.80312,5.80312,9000000.0
2005-05-11 16:36:00,5.80344,5.80391,5.80254,5.80308,13000000.0
2005-05-11 16:37:00,5.80255,5.80376,5.80255,5.80349,18000000.0
2005-05-11 16:38:00,5.8035,5.80384,5.8023,5.80322,18000000.0
2005-05-11 16:39:00,5.80271,5.80398,5.80249,5.80266,20000000.0
2005-05-11 16:40:00,5.80302,5.80432,5.80297,5.80415,13000000.0
2005-05-11 16:41:00,5.80413,5.80619,5.80413,5.80564,20000000.0
2005-05-11 16:42:00,5.80682,5.80785,5.80612,5.80692,18000000.0
2005-05-11 16:43:00,5.80722,5.80797,5.80612,5.80612,15000000.0
2005-05-11 16:44:00,5.80685,5.80731,5.80603,5.80665,20000000.0
2005-05-11 16:45:00,5.80682,5.80777,5.80678,5.80711,13000000.0
2005-05-11 16:46:00,5.80727,5.80791,5.80647,5.80651,15000000.0
2005-05-11 16:47:00,5.80691,5.8072,5.80665,5.80696,8000000.0
2005-05-11 16:48:00,5.80712,5.80844,5.80675,5.80815,11000000.0
2005-05-11 16:49:00,5.80835,5.80835,5.80571,5.80748,12000000.0
2005-05-11 16:50:00,5.80515,5.80668,5.80515,5.80651,15000000.0
2005-05-11 16:51:00,5.80746,5.80875,5.80647,5.80797,18000000.0
2005-05-11 16:52:00,5.80787,5.8084,5.80745,5.80783,14000000.0
2005-05-11 16:53:00,5.80779,5.80779,5.80616,5.80692,8000000.0
2005-05-11 16:54:00,5.80729,5.80733,5.80522,5.80522,11000000.0
2005-05-11 16:55:00,5.80427,5.80492,5.80267,5.80309,12000000.0
2005-05-11 16:56:00,5.80217,5.80308,5.80103,5.80182,10000000.0
2005-05-11 16:57:00,5.79965,5.80205,5.79965,5.80111,8000000.0
2005-05-11 16:58:00,5.80101,5.80229,5.8009,5.802,9000000.0
2005-05-11 16:59:00,5.80132,5.80333,5.80132,5.80205,13000000.0
2005-05-11 17:00:00,5.80152,5.80318,5.8012,5.80318,11000000.0
2005-05-11 17:01:00,5.80378,5.80528,5.80259,5.80443,12000000.0
2005-05-11 17:02:00,5.80339,5.80449,5.80236,5.80263,10000000.0
2005-05-11 17:03:00,5.80189,5.80301,5.80016,5.80031,16000000.0
2005-05-11 17:04:00,5.80133,5.80216,5.8003,5.8008,13000000.0
2005-05-11 17:05:00,5.80217,5.80315,5.80125,5.80188,16000000.0
2005-05-11 17:06:00,5.80188,5.80188,5.79998,5.80142,12000000.0
2005-05-11 17:07:00,5.80217,5.80334,5.80165,5.80165,8000000.0
2005-05-11 17:08:00,5.80065,5.80204,5.79882,5.79901,21000000.0
2005-05-11 17:09:00,5.79819,5.79877,5.7974,5.79877,16000000.0
2005-05-11 17:10:00,5.79872,5.79962,5.79847,5.79925,11000000.0
2005-05-11 17:11:00,5.79982,5.80047,5.79914,5.79978,11000000.0
2005-05-11 17:12:00,5.80102,5.80167,5.80046,5.80146,9000000.0
2005-05-11 17:13:00,5.80234,5.80234,5.79965,5.79965,9000000.0
2005-05-11 17:14:00,5.80062,5.80108,5.80024,5.80038,17000000.0
2005-05-11 17:15:00,5.80094,5.80236,5.80082,5.80236,11000000.0
2005-05-11 17:16:00,5.80162,5.80242,5.80108,5.80222,15000000.0
2005-05-11 17:17:00,5.80206,5.80437,5.80182,5.80221,13000000.0
2005-05-11 17:18:00,5.80196,5.80299,5.80157,5.80277,15000000.0
2005-05-11 17:19:00,5.8027,5.8027,5.80067,5.80133,17000000.0
2005-05-11 17:20:00,5.80133,5.80161,5.79979,5.80086,12000000.0
2005-05-11 17:21:00,5.80107,5.80166,5.80017,5.80166,7000000.0
2005-05-11 17:22:00,5.80142,5.80212,5.80002,5.80212,14000000.0
2005-05-11 17:23:00,5.80261,5.80261,5.80081,5.80198,13000000.0
2005-05-11 17:24:00,5.80123,5.80218,5.80076,5.80076,9000000.0
2005-05-11 17:25:00,5.80139,5.80184,5.80008,5.80184,11000000.0
2005-05-11 17:26:00,5.80173,5.80262,5.80122,5.8017,16000000.0
2005-05-11 17:27:00,5.8013,5.80217,5.80092,5.80105,9000000.0
2005-05-11 17:28:00,5.79924,5.80223,5.79924,5.80207,15000000.0
2005-05-11 17:29:00,5.80188,5.80224,5.80163,5.80188,11000000.0
2005-05-11 17:30:00,5.80246,5.80272,5.80175,5.80242,19000000.0
2005-05-11 17:31:00,5.80181,5.80242,5.80127,5.80238,11000000.0
2005-05-11 17:32:00,5.80252,5.80271,5.8018,5.80199,9000000.0
2005-05-11 17:33:00,5.80307,5.80311,5.80155,5.80155,10000000.0
2005-05-11 17:34:00,5.80191,5.80191,5.79989,5.79989,14000000.0
2005-05-11 17:35:00,5.80176,5.80178,5.80004,5.80152,13000000.0
2005-05-11 17:36:00,5.80073,5.80128,5.80009,5.80128,11000000.0
2005-05-11 17:37:00,5.80222,5.80267,5.80148,5.80267,15000000.0
2005-05-11 17:38:00,5.80247,5.8042,5.80227,5.80291,17000000.0
2005-05-11 17:39:00,5.80183,5.80316,5.80183,5.80267,8000000.0
2005-05-11 17:40:00,5.80333,5.80333,5.80181,5.80245,12000000.0
2005-05-11 17:41:00,5.80348,5.80374,5.80228,5.80293,21000000.0
2005-05-11 17:42:00,5.80318,5.80445,5.80227,5.80445,13000000.0
2005-05-11 17:43:00,5.80509,5.80524,5.80383,5.80452,11000000.0
2005-05-11 17:44:00,5.8059,5.80613,5.80301,5.80519,19000000.0
2005-05-11 17:45:00,5.80499,5.80519,5.80398,5.8044,10000000.0
2005-05-11 17:46:00,5.80608,5.80609,5.80502,5.80609,13000000.0
2005-05-11 17:47:00,5.80595,5.80595,5.80444,5.80529,9000000.0
2005-05-11 17:48:00,5.80439,5.80457,5.80365,5.80372,14000000.0
2005-05-11 17:49:00,5.80431,5.80475,5.80289,5.8039,14000000.0
2005-05-11 17:50:00,5.80517,5.8056,5.80409,5.80482,17000000.0
2005-05-11 17:51:00,5.80584,5.80584,5.80438,5.80524,13000000.0
2005-05-11 17:52:00,5.80349,5.80493,5.80336,5.80493,24000000.0
2005-05-11 17:53:00,5.80403,5.80638,5.80403,5.80497,16000000.0
2005-05-11 17:54:00,5.8047,5.80487,5.80339,5.80385,16000000.0
2005-05-11 17:55:00,5.80467,5.8055,5.80411,5.80454,13000000.0
2005-05-11 17:56:00,5.80547,5.8055,5.80353,5.80455,15000000.0
2005-05-11 17:57:00,5.80606,5.8067,5.80474,5.80566,10000000.0
2005-05-11 17:58:00,5.80679,5.80679,5.80475,5.80611,15000000.0
2005-05-11 17:59:00,5.80659,5.80756,5.80522,5.80658,13000000.0
2005-05-11 18:00:00,5.80725,5.80754,5.80621,5.80717,7000000.0
2005-05-11 18:01:00,5.8058,5.80752,5.80544,5.80752,18000000.0
2005-05-11 18:02:00,5.80671,5.80714,5.80549,5.80616,17000000.0
2005-05-11 18:03:00,5.80514,5.80642,5.80492,5.80498,16000000.0
2005-05-11 18:04:00,5.80631,5.80748,5.80495,5.80613,14000000.0
2005-05-11 18:05:00,5.80623,5.80623,5.79851,5.79851,13000000.0
2005-05-11 18:06:00,5.79945,5.80289,5.79881,5.80048,18000000.0
2005-05-11 18:07:00,5.79862,5.79862,5.79528,5.79822,12000000.0
2005-05-11 18:08:00,5.80018,5.80105,5.79852,5.80086,18000000.0
2005-05-11 18:09:00,5.80151,5.80181,5.79976,5.80181,12000000.0
2005-05-11 18:10:00,5.80147,5.80346,5.80067,5.80159,13000000.0
2005-05-11 18:11:00,5.80007,5.80425,5.80007,5.80425,10000000.0
2005-05-11 18:12:00,5.80428,5.80482,5.80295,5.80295,11000000.0
2005-05-11 18:13:00,5.80257,5.80383,5.79973,5.80193,14000000.0
2005-05-11 18:14:00,5.80065,5.80065,5.79706,5.79996,10000000.0
2005-05-11 18:15:00,5.80379,5.80455,5.801,5.80301,10000000.0
2005-05-11 18:16:00,5.8021,5.80516,5.8021,5.80516,9000000.0
2005-05-11 18:17:00,5.80462,5.80499,5.8027,5.8027,18000000.0
2005-05-11 18:18:00,5.80253,5.80671,5.80168,5.80671,14000000.0
2005-05-11 18:19:00,5.80574,5.80622,5.80459,5.80504,10000000.0
2005-05-11 18:20:00,5.80371,5.80452,5.80298,5.80298,15000000.0
2005-05-11 18:21:00,5.8041,5.80438,5.80266,5.80333,18000000.0
2005-05-11 18:22:00,5.80314,5.80335,5.80099,5.80199,14000000.0
2005-05-11 18:23:00,5.80245,5.80255,5.80102,5.80102,7000000.0
2005-05-11 18:24:00,5.80247,5.80257,5.80167,5.80167,9000000.0
2005-05-11 18:25:00,5.80204,5.80245,5.80133,5.80206,13000000.0
2005-05-11 18:26:00,5.80288,5.80386,5.80211,5.80382,16000000.0
2005-05-11 18:27:00,5.80317,5.80511,5.80317,5.80368,14000000.0
2005-05-11 18:28:00,5.80449,5.80478,5.80366,5.80459,13000000.0
2005-05-11 18:29:00,5.80425,5.80537,5.80385,5.80479,11000000.0
2005-05-11 18:30:00,5.8048,5.80548,5.80407,5.80485,16000000.0
2005-05-11 18:31:00,5.80443,5.80454,5.80292,5.80424,12000000.0
2005-05-11 18:32:00,5.80392,5.80399,5.80293,5.80348,11000000.0
2005-05-11 18:33:00,5.80391,5.8053,5.80391,5.80457,13000000.0
2005-05-11 18:34:00,5.80471,5.80476,5.80358,5.80361,13000000.0
2005-05-11 18:35:00,5.80348,5.80427,5.80266,5.8029,18000000.0
2005-05-11 18:36:00,5.80387,5.804,5.8028,5.8033,18000000.0
2005-05-11 18:37:00,5.80373,5.8049,5.80365,5.80424,18000000.0
2005-05-11 18:38:00,5.80413,5.80449,5.80362,5.80381,11000000.0
2005-05-11 18:39:00,5.80361,5.80426,5.80237,5.80426,11000000.0
2005-05-11 18:40:00,5.80341,5.80452,5.80319,5.80326,14000000.0
2005-05-11 18:41:00,5.80399,5.80418,5.80312,5.80356,16000000.0
2005-05-11 18:42:00,5.80355,5.80386,5.80281,5.80298,14000000.0
2005-05-11 18:43:00,5.80309,5.80422,5.80309,5.80333,10000000.0
2005-05-11 18:44:00,5.80318,5.80396,5.80274,5.80334,13000000.0
2005-05-11 18:45:00,5.80254,5.80332,5.80239,5.80332,13000000.0
2005-05-11 18:46:00,5.80423,5.80423,5.80331,5.80352,12000000.0
2005-05-11 18:47:00,5.80255,5.80352,5.80136,5.80232,14000000.0
2005-05-11 18:48:00,5.80247,5.80337,5.80219,5.80274,15000000.0
2005-05-11 18:49:00,5.80205,5.80299,5.80194,5.802,12000000.0
2005-05-11 18:50:00,5.8017,5.80239,5.8017,5.8023,9000000.0
2005-05-11 18:51:00,5.80225,5.80272,5.80172,5.80245,17000000.0
2005-05-11 18:52:00,5.80291,5.80361,5.80253,5.80361,9000000.0
2005-05-11 18:53:00,5.80386,5.80386,5.80215,5.80215,14000000.0
2005-05-11 18:54:00,5.80245,5.80335,5.8021,5.80255,14000000.0
2005-05-11 18:55:00,5.80292,5.80358,5.80238,5.80238,10000000.0
2005-05-11 18:56:00,5.80349,5.80413,5.80308,5.80323,16000000.0
2005-05-11 18:57:00,5.80325,5.80337,5.80232,5.80317,17000000.0
2005-05-11 18:58:00,5.80343,5.80355,5.80282,5.80317,14000000.0
2005-05-11 18:59:00,5.80331,5.80407,5.80287,5.80324,14000000.0
2005-05-11 19:00:00,5.80341,5.80405,5.80255,5.80344,15000000.0
2005-05-11 19:01:00,5.80364,5.80418,5.80346,5.80404,15000000.0
2005-05-11 19:02:00,5.80369,5.80379,5.80253,5.80306,14000000.0
2005-05-11 19:03:00,5.8037,5.8037,5.80288,5.80314,14000000.0
2005-05-11 19:04:00,5.80437,5.80467,5.80367,5.80415,12000000.0
2005-05-11 19:05:00,5.80462,5.8055,5.8039,5.8055,15000000.0
2005-05-11 19:06:00,5.80426,5.80573,5.80426,5.80471,16000000.0
2005-05-11 19:07:00,5.80506,5.80523,5.80373,5.80504,20000000.0
2005-05-11 19:08:00,5.80442,5.80464,5.80352,5.80352,8000000.0
2005-05-11 19:09:00,5.80452,5.80452,5.80375,5.80391,17000000.0
2005-05-11 19:10:00,5.80442,5.80442,5.8035,5.8041,9000000.0
2005-05-11 19:11:00,5.80452,5.80453,5.80367,5.80367,16000000.0
2005-05-11 19:12:00,5.80409,5.8049,5.80374,5.8049,13000000.0
2005-05-11 19:13:00,5.80501,5.80501,5.80377,5.80417,10000000.0
2005-05-11 19:14:00,5.8042,5.80456,5.80333,5.80333,20000000.0
2005-05-11 19:15:00,5.80318,5.80446,5.80318,5.80446,12000000.0
2005-05-11 19:16:00,5.8046,5.80526,5.80445,5.80526,8000000.0
2005-05-11 19:17:00,5.8054,5.8054,5.80463,5.80463,18000000.0
2005-05-11 19:18:00,5.80454,5.8055,5.80454,5.80505,11000000.0
2005-05-11 19:19:00,5.80408,5.80524,5.80392,5.80455,12000000.0
2005-05-11 19:20:00,5.80475,5.80514,5.80433,5.80449,14000000.0
2005-05-11 19:21:00,5.80497,5.80497,5.80373,5.80476,13000000.0
2005-05-11 19:22:00,5.80548,5.80572,5.80464,5.80572,12000000.0
2005-05-11 19:23:00,5.80525,5.80603,5.80525,5.80529,14000000.0
2005-05-11 19:24:00,5.80714,5.80714,5.80566,5.80665,19000000.0
2005-05-11 19:25:00,5.80565,5.80637,5.80545,5.80621,8000000.0
2005-05-11 19:26:00,5.80614,5.80645,5.80489,5.80552,7000000.0
2005-05-11 19:27:00,5.80491,5.806,5.80491,5.80541,20000000.0
2005-05-11 19:28:00,5.80543,5.80561,5.80426,5.80426,17000000.0
2005-05-11 19:29:00,5.80488,5.80527,5.80381,5.80495,10000000.0
2005-05-11 19:30:00,5.80482,5.80602,5.80444,5.80577,15000000.0
2005-05-11 19:31:00,5.80489,5.80586,5.80489,5.80492,11000000.0
2005-05-11 19:32:00,5.80539,5.80629,5.80529,5.80605,9000000.0
2005-05-11 19:33:00,5.80552,5.80613,5.80462,5.80497,14000000.0
2005-05-11 19:34:00,5.8054,5.80597,5.80445,5.80489,17000000.0
2005-05-11 19:35:00,5.80635,5.8066,5.80585,5.8066,8000000.0
2005-05-11 19:36:00,5.80672,5.80725,5.80559,5.80725,15000000.0
2005-05-11 19:37:00,5.80544,5.80648,5.80431,5.80648,8000000.0
2005-05-11 19:38:00,5.80716,5.80716,5.80568,5.8063,15000000.0
2005-05-11 19:39:00,5.80681,5.80681,5.8055,5.80584,17000000.0
2005-05-11 19:40:00,5.80668,5.80676,5.80542,5.80558,16000000.0
2005-05-11 19:41:00,5.80563,5.80636,5.80551,5.8063,11000000.0
2005-05-11 19:42:00,5.80593,5.8066,5.80583,5.80647,15000000.0
2005-05-11 19:43:00,5.80624,5.80624,5.80524,5.80595,14000000.0
2005-05-11 19:44:00,5.80593,5.80603,5.80514,5.80514,14000000.0
2005-05-11 19:45:00,5.80497,5.80625,5.80497,5.80526,15000000.0
2005-05-11 19:46:00,5.80457,5.80534,5.80392,5.80438,15000000.0
2005-05-11 19:47:00,5.80449,5.80468,5.80355,5.80439,16000000.0
2005-05-11 19:48:00,5.8038,5.80483,5.80379,5.80415,16000000.0
2005-05-11 19:49:00,5.80403,5.80444,5.80388,5.80394,8000000.0
2005-05-11 19:50:00,5.80405,5.80474,5.80394,5.80452,9000000.0
2005-05-11 19:51:00,5.80381,5.80428,5.80337,5.80343,19000000.0
2005-05-11 19:52:00,5.80346,5.80346,5.80254,5.80255,11000000.0
2005-05-11 19:53:00,5.80338,5.80338,5.80258,5.80299,14000000.0
2005-05-11 19:54:00,5.80234,5.80388,5.80207,5.80338,18000000.0
2005-05-11 19:55:00,5.8024,5.80368,5.8024,5.80255,13000000.0
2005-05-11 19:56:00,5.80206,5.80206,5.80093,5.80171,10000000.0
2005-05-11 19:57:00,5.80163,5.8025,5.80163,5.80244,16000000.0
2005-05-11 19:58:00,5.80221,5.80307,5.80193,5.80194,15000000.0
2005-05-11 19:59:00,5.80183,5.80244,5.80158,5.80214,14000000.0
2005-05-11 20:00:00,5.80317,5.80317,5.80218,5.80248,11000000.0
2005-05-11 20:01:00,5.80297,5.80385,5.80297,5.80372,24000000.0
2005-05-11 20:02:00,5.80321,5.80465,5.80321,5.80444,11000000.0
2005-05-11 20:03:00,5.80446,5.80544,5.80426,5.80426,11000000.0
2005-05-11 20:04:00,5.80419,5.80485,5.80419,5.80475,10000000.0
2005-05-11 20:05:00,5.80367,5.80543,5.80338,5.80543,17000000.0
2005-05-11 20:06:00,5.80565,5.80706,5.80515,5.80706,10000000.0
2005-05-11 20:07:00,5.8072,5.80783,5.80658,5.80783,14000000.0
2005-05-11 20:08:00,5.80788,5.80869,5.80777,5.80853,13000000.0
2005-05-11 20:09:00,5.80917,5.80984,5.80898,5.80962,11000000.0
2005-05-11 20:10:00,5.80871,5.8115,5.80868,5.8115,11000000.0
2005-05-11 20:11:00,5.81055,5.81055,5.80899,5.81006,9000000.0
2005-05-11 20:12:00,5.81031,5.81071,5.80951,5.80987,16000000.0
2005-05-11 20:13:00,5.80924,5.80994,5.80838,5.80896,11000000.0
2005-05-11 20:14:00,5.80946,5.81003,5.80866,5.80905,19000000.0
2005-05-11 20:15:00,5.80875,5.80999,5.80869,5.80931,13000000.0
2005-05-11 20:16:00,5.80981,5.81057,5.80961,5.81055,15000000.0
2005-05-11 20:17:00,5.80959,5.81081,5.80959,5.81027,8000000.0
2005-05-11 20:18:00,5.81025,5.81124,5.81025,5.81041,14000000.0
2005-05-11 20:19:00,5.81035,5.81165,5.81027,5.81158,14000000.0
2005-05-11 20:20:00,5.81194,5.81194,5.81061,5.81061,12000000.0
2005-05-11 20:21:00,5.8116,5.81217,5.81138,5.81217,9000000.0
2005-05-11 20:22:00,5.81212,5.81265,5.81163,5.81191,17000000.0
2005-05-11 20:23:00,5.81223,5.81223,5.8106,5.8106,11000000.0
2005-05-11 20:24:00,5.81154,5.81176,5.81072,5.81145,16000000.0
2005-05-11 20:25:00,5.81134,5.81232,5.81093,5.81109,11000000.0
2005-05-11 20:26:00,5.81212,5.81256,5.81145,5.81181,8000000.0
2005-05-11 20:27:00,5.81256,5.81256,5.81183,5.81189,13000000.0
2005-05-11 20:28:00,5.81217,5.81303,5.81143,5.81145,15000000.0
2005-05-11 20:29:00,5.81204,5.81253,5.81152,5.81225,16000000.0
2005-05-11 20:30:00,5.8121,5.81293,5.81197,5.81245,8000000.0
2005-05-11 20:31:00,5.81207,5.81208,5.81091,5.81185,18000000.0
2005-05-11 20:32:00,5.81272,5.81284,5.81216,5.81247,7000000.0
2005-05-11 20:33:00,5.81281,5.81344,5.81254,5.81302,13000000.0
2005-05-11 20:34:00,5.81304,5.8136,5.81228,5.81306,13000000.0
2005-05-11 20:35:00,5.81291,5.8135,5.81236,5.81248,9000000.0
2005-05-11 20:36:00,5.81172,5.81205,5.8106,5.81152,17000000.0
2005-05-11 20:37:00,5.81115,5.81138,5.80995,5.81069,14000000.0
2005-05-11 20:38:00,5.81106,5.81165,5.81031,5.81125,16000000.0
2005-05-11 20:39:00,5.81208,5.81216,5.81084,5.81202,14000000.0
2005-05-11 20:40:00,5.81237,5.81241,5.81177,5.81195,17000000.0
2005-05-11 20:41:00,5.81124,5.81222,5.81112,5.81222,16000000.0
2005-05-11 20:42:00,5.81221,5.81221,5.81106,5.81106,22000000.0
2005-05-11 20:43:00,5.81176,5.81176,5.81064,5.81136,18000000.0
2005-05-11 20:44:00,5.81024,5.81128,5.81024,5.81079,16000000.0
2005-05-11 20:45:00,5.8107,5.8107,5.80972,5.80996,8000000.0
2005-05-11 20:46:00,5.81033,5.81036,5.80882,5.80953,19000000.0
2005-05-11 20:47:00,5.81018,5.81082,5.80916,5.80916,12000000.0
2005-05-11 20:48:00,5.81087,5.81129,5.80984,5.80989,9000000.0
2005-05-11 20:49:00,5.80958,5.81063,5.80958,5.81063,19000000.0
2005-05-11 20:50:00,5.81055,5.81091,5.81046,5.81069,15000000.0
2005-05-11 20:51:00,5.81108,5.81139,5.81038,5.81139,9000000.0
2005-05-11 20:52:00,5.8113,5.81136,5.80933,5.80933,11000000.0
2005-05-11 20:53:00,5.80951,5.8116,5.80951,5.8116,15000000.0
2005-05-11 20:54:00,5.81212,5.81218,5.81136,5.81171,12000000.0
2005-05-11 20:55:00,5.81115,5.81163,5.81032,5.81093,18000000.0
2005-05-11 20:56:00,5.81076,5.81126,5.81029,5.81039,12000000.0
2005-05-11 20:57:00,5.81035,5.81118,5.81003,5.81003,13000000.0
2005-05-11 20:58:00,5.81055,5.81087,5.80969,5.80969,11000000.0
2005-05-11 20:59:00,5.80956,5.80966,5.80876,5.80911,11000000.0
2005-05-11 21:00:00,5.80853,5.80945,5.80828,5.80897,17000000.0
2005-05-11 21:01:00,5.80865,5.80912,5.80847,5.80847,10000000.0
2005-05-11 21:02:00,5.80888,5.80942,5.80856,5.80942,8000000.0
2005-05-11 21:03:00,5.80893,5.80902,5.80822,5.80884,19000000.0
2005-05-11 21:04:00,5.80884,5.80884,5.80763,5.80782,18000000.0
2005-05-11 21:05:00,5.80784,5.80932,5.80784,5.80932,14000000.0
2005-05-11 21:06:00,5.80939,5.80939,5.80798,5.80798,12000000.0
2005-05-11 21:07:00,5.8081,5.80855,5.80779,5.80779,10000000.0
2005-05-11 21:08:00,5.8074,5.80905,5.8074,5.80856,14000000.0
2005-05-11 21:09:00,5.8083,5.80926,5.80829,5.80891,16000000.0
2005-05-11 21:10:00,5.80872,5.80872,5.80817,5.80859,15000000.0
2005-05-11 21:11:00,5.80873,5.80893,5.80819,5.80836,13000000.0
2005-05-11 21:12:00,5.80782,5.80905,5.80771,5.80905,10000000.0
2005-05-11 21:13:00,5.80961,5.80961,5.8084,5.80907,14000000.0
2005-05-11 21:14:00,5.80913,5.80979,5.80881,5.80979,10000000.0
2005-05-11 21:15:00,5.81,5.8105,5.80979,5.81049,15000000.0
2005-05-11 21:16:00,5.81033,5.81033,5.80922,5.80922,11000000.0
2005-05-11 21:17:00,5.80927,5.80977,5.80927,5.80977,13000000.0
2005-05-11 21:18:00,5.80985,5.81035,5.80857,5.81,17000000.0
2005-05-11 21:19:00,5.81115,5.81115,5.80978,5.81039,12000000.0
2005-05-11 21:20:00,5.81026,5.81048,5.80929,5.81045,14000000.0
2005-05-11 21:21:00,5.81,5.81011,5.80843,5.80843,11000000.0
2005-05-11 21:22:00,5.80876,5.80914,5.80876,5.80914,9000000.0
2005-05-11 21:23:00,5.8087,5.80891,5.80788,5.80835,7000000.0
2005-05-11 21:24:00,5.80793,5.80864,5.80771,5.80833,11000000.0
2005-05-11 21:25:00,5.80763,5.80815,5.80729,5.80732,7000000.0
2005-05-11 21:26:00,5.807,5.80796,5.80656,5.80656,13000000.0
2005-05-11 21:27:00,5.80666,5.80712,5.80618,5.80657,11000000.0
2005-05-11 21:28:00,5.80683,5.80684,5.80548,5.80651,15000000.0
2005-05-11 21:29:00,5.80627,5.80627,5.80507,5.80507,12000000.0
2005-05-11 21:30:00,5.80631,5.80656,5.80552,5.80577,10000000.0
2005-05-11 21:31:00,5.80618,5.80653,5.80544,5.80544,10000000.0
2005-05-11 21:32:00,5.80647,5.80724,5.80647,5.80724,12000000.0
2005-05-11 21:33:00,5.80645,5.80675,5.8058,5.80606,19000000.0
2005-05-11 21:34:00,5.80626,5.8065,5.8058,5.80597,8000000.0
2005-05-11 21:35:00,5.8062,5.80699,5.80571,5.80699,20000000.0
2005-05-11 21:36:00,5.80709,5.80751,5.80562,5.80611,19000000.0
2005-05-11 21:37:00,5.80638,5.80694,5.80623,5.80644,19000000.0
2005-05-11 21:38:00,5.80752,5.80752,5.8066,5.80718,13000000.0
2005-05-11 21:39:00,5.807,5.807,5.80586,5.80586,17000000.0
2005-05-11 21:40:00,5.80604,5.80668,5.80471,5.80476,7000000.0
2005-05-11 21:41:00,5.80477,5.80569,5.80468,5.80552,11000000.0
2005-05-11 21:42:00,5.80604,5.80633,5.80523,5.80523,18000000.0
2005-05-11 21:43:00,5.80627,5.80662,5.80532,5.80536,13000000.0
2005-05-11 21:44:00,5.80638,5.80685,5.8056,5.80623,16000000.0
2005-05-11 21:45:00,5.80663,5.80675,5.80613,5.80631,11000000.0
2005-05-11 21:46:00,5.8063,5.80686,5.80587,5.8067,13000000.0
2005-05-11 21:47:00,5.80738,5.8082,5.80707,5.80722,13000000.0
2005-05-11 21:48:00,5.80736,5.80786,5.8071,5.80762,17000000.0
2005-05-11 21:49:00,5.80684,5.80747,5.80619,5.80747,8000000.0
2005-05-11 21:50:00,5.80754,5.80883,5.80726,5.80883,11000000.0
2005-05-11 21:51:00,5.80902,5.80961,5.80838,5.80858,13000000.0
2005-05-11 21:52:00,5.80821,5.80908,5.80782,5.80798,13000000.0
2005-05-11 21:53:00,5.80782,5.80856,5.8075,5.80751,14000000.0
2005-05-11 21:54:00,5.80669,5.80833,5.80669,5.80771,11000000.0
2005-05-11 21:55:00,5.80792,5.80792,5.80725,5.8079,17000000.0
2005-05-11 21:56:00,5.80759,5.8076,5.80649,5.80649,12000000.0
2005-05-11 21:57:00,5.80716,5.80733,5.80582,5.80643,16000000.0
2005-05-11 21:58:00,5.80658,5.80677,5.80587,5.80615,9000000.0
2005-05-11 21:59:00,5.80649,5.80721,5.80603,5.80655,18000000.0
2005-05-11 22:00:00,5.80604,5.80688,5.80604,5.80616,13000000.0
2005-05-11 22:01:00,5.80618,5.80663,5.8057,5.80649,11000000.0
2005-05-11 22:02:00,5.80677,5.80693,5.80594,5.80636,17000000.0
2005-05-11 22:03:00,5.8058,5.80587,5.80465,5.80554,23000000.0
2005-05-11 22:04:00,5.80582,5.80687,5.8057,5.80683,15000000.0
2005-05-11 22:05:00,5.80684,5.80684,5.80531,5.80531,14000000.0
2005-05-11 22:06:00,5.80588,5.80588,5.80488,5.80488,15000000.0
2005-05-11 22:07:00,5.80408,5.80523,5.80408,5.80501,9000000.0
2005-05-11 22:08:00,5.80469,5.80469,5.8034,5.8038,18000000.0
2005-05-11 22:09:00,5.80398,5.80446,5.80365,5.80374,11000000.0
2005-05-11 22:10:00,5.80392,5.80468,5.80365,5.80409,7000000.0
2005-05-11 22:11:00,5.80491,5.80556,5.80433,5.80556,8000000.0
2005-05-11 22:12:00,5.80496,5.80526,5.80459,5.80526,16000000.0
2005-05-11 22:13:00,5.80434,5.80466,5.80371,5.80466,24000000.0
2005-05-11 22:14:00,5.80454,5.80516,5.80408,5.80418,9000000.0
2005-05-11 22:15:00,5.8052,5.80529,5.80405,5.8044,10000000.0
2005-05-11 22:16:00,5.80441,5.80559,5.80434,5.80559,13000000.0
2005-05-11 22:17:00,5.80579,5.80584,5.80386,5.80386,20000000.0
2005-05-11 22:18:00,5.80517,5.80525,5.805,5.80523,11000000.0
2005-05-11 22:19:00,5.80536,5.80575,5.80495,5.80534,15000000.0
2005-05-11 22:20:00,5.80461,5.8049,5.80398,5.8049,16000000.0
2005-05-11 22:21:00,5.80521,5.80571,5.80436,5.80461,12000000.0
2005-05-11 22:22:00,5.80362,5.8048,5.80362,5.80462,14000000.0
2005-05-11 22:23:00,5.8039,5.80463,5.80343,5.80419,11000000.0
2005-05-11 22:24:00,5.8054,5.8054,5.80459,5.80491,16000000.0
2005-05-11 22:25:00,5.8051,5.80559,5.80442,5.80523,14000000.0
2005-05-11 22:26:00,5.80525,5.80555,5.80447,5.80522,10000000.0
2005-05-11 22:27:00,5.80496,5.80499,5.80409,5.80444,14000000.0
2005-05-11 22:28:00,5.80305,5.8043,5.80305,5.8043,12000000.0
2005-05-11 22:29:00,5.80487,5.80601,5.80487,5.80523,13000000.0
2005-05-11 22:30:00,5.80492,5.80492,5.80409,5.80415,8000000.0
2005-05-11 22:31:00,5.80428,5.8047,5.80428,5.8047,11000000.0
2005-05-11 22:32:00,5.80461,5.80521,5.80392,5.80462,20000000.0
2005-05-11 22:33:00,5.8047,5.80557,5.80466,5.80532,11000000.0
2005-05-11 22:34:00,5.80537,5.80576,5.80532,5.80536,10000000.0
2005-05-11 22:35:00,5.80511,5.80534,5.804,5.804,13000000.0
2005-05-11 22:36:00,5.80495,5.80554,5.80478,5.80554,9000000.0
2005-05-11 22:37:00,5.80571,5.80631,5.80565,5.80631,13000000.0
2005-05-11 22:38:00,5.80602,5.8067,5.80545,5.80545,9000000.0
2005-05-11 22:39:00,5.80477,5.80535,5.80441,5.8053,12000000.0
2005-05-11 22:40:00,5.80421,5.80524,5.80414,5.80524,9000000.0
2005-05-11 22:41:00,5.80536,5.80567,5.80511,5.80541,14000000.0
2005-05-11 22:42:00,5.80518,5.80613,5.80482,5.80509,13000000.0
2005-05-11 22:43:00,5.80608,5.80608,5.80455,5.8046,12000000.0
2005-05-11 22:44:00,5.80603,5.80626,5.80581,5.80626,15000000.0
2005-05-11 22:45:00,5.80571,5.80571,5.80448,5.80474,13000000.0
2005-05-11 22:46:00,5.80523,5.80583,5.80467,5.80583,14000000.0
2005-05-11 22:47:00,5.80598,5.80598,5.80502,5.8053,15000000.0
2005-05-11 22:48:00,5.80499,5.80607,5.8043,5.8043,13000000.0
2005-05-11 22:49:00,5.80565,5.80647,5.80565,5.80621,13000000.0
2005-05-11 22:50:00,5.80611,5.80613,5.80419,5.80478,15000000.0
2005-05-11 22:51:00,5.80496,5.80496,5.8035,5.8035,14000000.0
2005-05-11 22:52:00,5.80376,5.80402,5.80297,5.80297,9000000.0
2005-05-11 22:53:00,5.80375,5.80375,5.80219,5.80228,15000000.0
2005-05-11 22:54:00,5.80352,5.80388,5.80297,5.80304,17000000.0
2005-05-11 22:55:00,5.80326,5.80393,5.80255,5.80278,16000000.0
2005-05-11 22:56:00,5.80318,5.80352,5.80277,5.80311,13000000.0
2005-05-11 22:57:00,5.80183,5.80268,5.80183,5.80222,8000000.0
2005-05-11 22:58:00,5.80208,5.80234,5.80115,5.80201,8000000.0
2005-05-11 22:59:00,5.80191,5.80191,5.8009,5.8014,19000000.0
2005-05-11 23:00:00,5.80132,5.80156,5.80083,5.80146,10000000.0
2005-05-11 23:01:00,5.80088,5.80157,5.80088,5.80143,7000000.0
2005-05-11 23:02:00,5.80082,5.80275,5.80082,5.80273,15000000.0
2005-05-11 23:03:00,5.80239,5.80282,5.80227,5.80227,17000000.0
2005-05-11 23:04:00,5.80303,5.80354,5.80283,5.80336,19000000.0
2005-05-11 23:05:00,5.80323,5.80348,5.80251,5.80332,9000000.0
2005-05-11 23:06:00,5.80392,5.80453,5.8032,5.8042,12000000.0
2005-05-11 23:07:00,5.80472,5.80476,5.80404,5.80404,14000000.0
2005-05-11 23:08:00,5.80426,5.80532,5.80426,5.80517,16000000.0
2005-05-11 23:09:00,5.80584,5.80642,5.80497,5.80581,9000000.0
2005-05-11 23:10:00,5.80616,5.80633,5.80546,5.80606,12000000.0
2005-05-11 23:11:00,5.80618,5.80676,5.80561,5.8057,14000000.0
2005-05-11 23:12:00,5.80509,5.80509,5.80365,5.80365,7000000.0
2005-05-11 23:13:00,5.80548,5.80658,5.80525,5.80658,14000000.0
2005-05-11 23:14:00,5.80684,5.80703,5.80525,5.80525,19000000.0
2005-05-11 23:15:00,5.80678,5.80678,5.80565,5.80627,13000000.0
2005-05-11 23:16:00,5.80662,5.80662,5.80549,5.80593,15000000.0
2005-05-11 23:17:00,5.80624,5.80765,5.80606,5.80765,11000000.0
2005-05-11 23:18:00,5.80766,5.8078,5.80641,5.8078,12000000.0
2005-05-11 23:19:00,5.80691,5.8077,5.80656,5.80733,14000000.0
2005-05-11 23:20:00,5.80769,5.80852,5.80715,5.80765,19000000.0
2005-05-11 23:21:00,5.80706,5.80877,5.80685,5.80877,7000000.0
2005-05-11 23:22:00,5.80709,5.80825,5.80709,5.80715,15000000.0
2005-05-11 23:23:00,5.80709,5.80763,5.80654,5.80669,11000000.0
2005-05-11 23:24:00,5.80644,5.80717,5.80631,5.80685,14000000.0
2005-05-11 23:25:00,5.80562,5.80664,5.80531,5.80664,11000000.0
2005-05-11 23:26:00,5.80714,5.80772,5.80714,5.80769,14000000.0
2005-05-11 23:27:00,5.80789,5.80816,5.80789,5.80793,11000000.0
2005-05-11 23:28:00,5.8077,5.80808,5.8077,5.80775,12000000.0
2005-05-11 23:29:00,5.80744,5.80746,5.80667,5.80705,16000000.0
2005-05-11 23:30:00,5.80762,5.80821,5.80679,5.80725,20000000.0
2005-05-11 23:31:00,5.80752,5.80844,5.80752,5.80784,11000000.0
2005-05-11 23:32:00,5.80724,5.80841,5.80724,5.80841,16000000.0
2005-05-11 23:33:00,5.80782,5.80782,5.80716,5.80762,12000000.0
2005-05-11 23:34:00,5.80731,5.80749,5.8067,5.80732,13000000.0
2005-05-11 23:35:00,5.80751,5.80765,5.80639,5.80639,9000000.0
2005-05-11 23:36:00,5.80684,5.80783,5.80666,5.80666,9000000.0
2005-05-11 23:37:00,5.80771,5.80789,5.80626,5.80626,14000000.0
2005-05-11 23:38:00,5.80593,5.80604,5.80489,5.80584,13000000.0
2005-05-11 23:39:00,5.80548,5.80548,5.80434,5.80434,17000000.0
2005-05-11 23:40:00,5.80437,5.80486,5.80392,5.80401,12000000.0
2005-05-11 23:41:00,5.80435,5.80515,5.80396,5.80505,17000000.0
2005-05-11 23:42:00,5.80391,5.80425,5.80343,5.80343,22000000.0
2005-05-11 23:43:00,5.80429,5.80477,5.80334,5.80386,15000000.0
2005-05-11 23:44:00,5.80568,5.80576,5.80425,5.80525,14000000.0
2005-05-11 23:45:00,5.80531,5.8064,5.80519,5.80544,20000000.0
2005-05-11 23:46:00,5.80483,5.80576,5.80482,5.80571,14000000.0
2005-05-11 23:47:00,5.80601,5.80601,5.80521,5.80567,10000000.0
2005-05-11 23:48:00,5.80593,5.8062,5.80516,5.80547,18000000.0
2005-05-11 23:49:00,5.80551,5.80631,5.80526,5.80631,14000000.0
2005-05-11 23:50:00,5.80603,5.80614,5.80551,5.80551,13000000.0
2005-05-11 23:51:00,5.8052,5.8056,5.80481,5.80541,8000000.0
2005-05-11 23:52:00,5.80494,5.80561,5.80447,5.80561,16000000.0
2005-05-11 23:53:00,5.80593,5.80593,5.80515,5.80523,18000000.0
2005-05-11 23:54:00,5.80498,5.80534,5.80469,5.80528,12000000.0
2005-05-11 23:55:00,5.80481,5.80529,5.80434,5.80512,19000000.0
2005-05-11 23:56:00,5.80486,5.80497,5.80419,5.80484,14000000.0
2005-05-11 23:57:00,5.80539,5.80644,5.80539,5.80644,16000000.0
2005-05-11 23:58:00,5.80594,5.80594,5.80511,5.80557,13000000.0
2005-05-11 23:59:00,5.80443,5.80612,5.80443,5.80612,14000000.0
2005-05-12 00:00:00,5.80569,5.80569,5.80507,5.80526,17000000.0
2005-05-12 00:01:00,5.80684,5.80684,5.80542,5.80602,12000000.0
2005-05-12 00:02:00,5.8058,5.8058,5.80424,5.80579,15000000.0
2005-05-12 00:03:00,5.80592,5.80626,5.80489,5.80626,14000000.0
2005-05-12 00:04:00,5.80649,5.807,5.80591,5.807,12000000.0
2005-05-12 00:05:00,5.80659,5.80702,5.80621,5.80621,12000000.0
2005-05-12 00:06:00,5.80627,5.80679,5.80558,5.80666,12000000.0
2005-05-12 00:07:00,5.80563,5.80681,5.80559,5.80655,11000000.0
2005-05-12 00:08:00,5.80659,5.80734,5.8063,5.80721,15000000.0
2005-05-12 00:09:00,5.80694,5.80725,5.80628,5.80702,12000000.0
2005-05-12 00:10:00,5.80719,5.80818,5.80689,5.80689,19000000.0
2005-05-12 00:11:00,5.80646,5.80746,5.80646,5.80654,8000000.0
2005-05-12 00:12:00,5.80546,5.8068,5.80543,5.8067,9000000.0
2005-05-12 00:13:00,5.80652,5.80709,5.80577,5.80577,13000000.0
2005-05-12 00:14:00,5.80582,5.80696,5.80551,5.80551,14000000.0
2005-05-12 00:15:00,5.80555,5.8062,5.80473,5.80473,12000000.0
2005-05-12 00:16:00,5.80511,5.80642,5.80511,5.80611,12000000.0
2005-05-12 00:17:00,5.80603,5.80607,5.80539,5.80548,10000000.0
2005-05-12 00:18:00,5.8045,5.80566,5.80435,5.80497,19000000.0
2005-05-12 00:19:00,5.80533,5.80568,5.80464,5.80505,12000000.0
2005-05-12 00:20:00,5.80436,5.80597,5.80424,5.80597,11000000.0
2005-05-12 00:21:00,5.80679,5.80679,5.80649,5.80668,14000000.0
2005-05-12 00:22:00,5.80646,5.80669,5.80646,5.80665,13000000.0
2005-05-12 00:23:00,5.80635,5.80661,5.80634,5.80652,13000000.0
2005-05-12 00:24:00,5.80653,5.80653,5.80479,5.80522,9000000.0
2005-05-12 00:25:00,5.80495,5.80568,5.80479,5.80539,13000000.0
2005-05-12 00:26:00,5.80376,5.80491,5.80329,5.80468,14000000.0
2005-05-12 00:27:00,5.80454,5.80498,5.80392,5.8049,15000000.0
2005-05-12 00:28:00,5.80548,5.80614,5.80493,5.80493,7000000.0
2005-05-12 00:29:00,5.80495,5.80513,5.8042,5.80467,17000000.0
2005-05-12 00:30:00,5.8049,5.80506,5.80398,5.80398,9000000.0
2005-05-12 00:31:00,5.80504,5.806,5.80504,5.80555,13000000.0
2005-05-12 00:32:00,5.80471,5.80481,5.80414,5.80481,8000000.0
2005-05-12 00:33:00,5.80414,5.80529,5.80414,5.80419,19000000.0
2005-05-12 00:34:00,5.80393,5.80536,5.80393,5.80457,15000000.0
2005-05-12 00:35:00,5.80462,5.80625,5.80462,5.80625,12000000.0
2005-05-12 00:36:00,5.80657,5.80662,5.80638,5.80657,15000000.0
2005-05-12 00:37:00,5.80616,5.80616,5.80491,5.80531,15000000.0
2005-05-12 00:38:00,5.80455,5.8048,5.80398,5.8048,18000000.0
2005-05-12 00:39:00,5.80628,5.80635,5.80615,5.80628,20000000.0
2005-05-12 00:40:00,5.80635,5.80648,5.80614,5.80625,10000000.0
2005-05-12 00:41:00,5.80498,5.80498,5.80411,5.80411,9000000.0
2005-05-12 00:42:00,5.80367,5.80485,5.80367,5.80485,16000000.0
2005-05-12 00:43:00,5.80495,5.8059,5.80495,5.8059,16000000.0
2005-05-12 00:44:00,5.80606,5.80606,5.80488,5.80488,10000000.0
2005-05-12 00:45:00,5.80444,5.80512,5.80391,5.80481,16000000.0
2005-05-12 00:46:00,5.8045,5.80554,5.80418,5.80473,12000000.0
2005-05-12 00:47:00,5.8049,5.8049,5.80348,5.804,8000000.0
2005-05-12 00:48:00,5.80424,5.8047,5.80327,5.80395,16000000.0
2005-05-12 00:49:00,5.8051,5.8051,5.80243,5.80243,11000000.0
2005-05-12 00:50:00,5.80199,5.80295,5.80199,5.80203,9000000.0
2005-05-12 00:51:00,5.80255,5.80274,5.802,5.80274,9000000.0
2005-05-12 00:52:00,5.80224,5.80271,5.80196,5.80244,18000000.0
2005-05-12 00:53:00,5.80195,5.80251,5.80158,5.80177,12000000.0
2005-05-12 00:54:00,5.80161,5.80218,5.80151,5.80197,12000000.0
2005-05-12 00:55:00,5.80195,5.80239,5.8019,5.80205,11000000.0
2005-05-12 00:56:00,5.80243,5.8027,5.80155,5.80265,14000000.0
2005-05-12 00:57:00,5.80237,5.80237,5.80108,5.80205,15000000.0
2005-05-12 00:58:00,5.80147,5.80228,5.80119,5.80208,9000000.0
2005-05-12 00:59:00,5.80199,5.80261,5.80142,5.80186,17000000.0
2005-05-12 01:00:00,5.80207,5.80344,5.80174,5.80314,12000000.0
2005-05-12 01:01:00,5.80226,5.80304,5.80118,5.80304,15000000.0
2005-05-12 01:02:00,5.80369,5.80376,5.80268,5.80305,10000000.0
2005-05-12 01:03:00,5.80324,5.8033,5.80229,5.80279,13000000.0
2005-05-12 01:04:00,5.80275,5.80381,5.80241,5.8028,13000000.0
2005-05-12 01:05:00,5.80288,5.80323,5.80213,5.80262,13000000.0
2005-05-12 01:06:00,5.8031,5.80377,5.80272,5.80377,12000000.0
2005-05-12 01:07:00,5.80348,5.80348,5.80209,5.80334,13000000.0
2005-05-12 01:08:00,5.80284,5.80408,5.80281,5.8032,15000000.0
2005-05-12 01:09:00,5.8031,5.80393,5.80294,5.80294,17000000.0
2005-05-12 01:10:00,5.80382,5.80464,5.80347,5.80347,10000000.0
2005-05-12 01:11:00,5.80298,5.80341,5.80245,5.80341,11000000.0
2005-05-12 01:12:00,5.80373,5.80555,5.80334,5.80555,10000000.0
2005-05-12 01:13:00,5.80475,5.80554,5.80475,5.80542,11000000.0
2005-05-12 01:14:00,5.80555,5.80555,5.80419,5.80491,13000000.0
2005-05-12 01:15:00,5.80382,5.80463,5.80365,5.80455,9000000.0
2005-05-12 01:16:00,5.80426,5.80545,5.80426,5.805,12000000.0
2005-05-12 01:17:00,5.805,5.80553,5.80488,5.80508,11000000.0
2005-05-12 01:18:00,5.80514,5.80535,5.8047,5.80485,12000000.0
2005-05-12 01:19:00,5.80546,5.80564,5.8044,5.80518,19000000.0
2005-05-12 01:20:00,5.80453,5.80502,5.80453,5.80467,11000000.0
2005-05-12 01:21:00,5.80395,5.80523,5.80395,5.80487,12000000.0
2005-05-12 01:22:00,5.80509,5.80512,5.80398,5.80398,9000000.0
2005-05-12 01:23:00,5.8056,5.80711,5.80494,5.80711,13000000.0
2005-05-12 01:24:00,5.80655,5.80655,5.80582,5.80614,14000000.0
2005-05-12 01:25:00,5.80523,5.80614,5.8049,5.80614,11000000.0
2005-05-12 01:26:00,5.80558,5.80646,5.80477,5.80646,10000000.0
2005-05-12 01:27:00,5.8068,5.80732,5.80677,5.80732,17000000.0
2005-05-12 01:28:00,5.80707,5.80707,5.80595,5.80595,13000000.0
2005-05-12 01:29:00,5.80469,5.8056,5.80436,5.80436,19000000.0
2005-05-12 01:30:00,5.80498,5.80526,5.80442,5.80442,15000000.0
2005-05-12 01:31:00,5.80444,5.8051,5.80426,5.80484,15000000.0
2005-05-12 01:32:00,5.80498,5.80498,5.80387,5.80467,12000000.0
2005-05-12 01:33:00,5.80475,5.805,5.80425,5.8043,8000000.0
2005-05-12 01:34:00,5.80405,5.80435,5.80312,5.80312,18000000.0
2005-05-12 01:35:00,5.80295,5.80545,5.80295,5.80545,12000000.0
2005-05-12 01:36:00,5.8047,5.80567,5.80466,5.80514,16000000.0
2005-05-12 01:37:00,5.80574,5.80625,5.80518,5.80625,15000000.0
2005-05-12 01:38:00,5.80612,5.80656,5.80501,5.80639,18000000.0
2005-05-12 01:39:00,5.80518,5.806,5.80518,5.80552,10000000.0
2005-05-12 01:40:00,5.80557,5.80605,5.80481,5.80481,11000000.0
2005-05-12 01:41:00,5.80577,5.80641,5.80575,5.80609,16000000.0
2005-05-12 01:42:00,5.80573,5.80701,5.80573,5.80643,14000000.0
2005-05-12 01:43:00,5.80551,5.80596,5.80498,5.80582,16000000.0
2005-05-12 01:44:00,5.80563,5.80625,5.80511,5.80511,15000000.0
2005-05-12 01:45:00,5.80552,5.80729,5.80552,5.80729,16000000.0
2005-05-12 01:46:00,5.80738,5.8076,5.80727,5.80727,9000000.0
2005-05-12 01:47:00,5.80758,5.80768,5.80746,5.80763,17000000.0
2005-05-12 01:48:00,5.80582,5.80651,5.80527,5.80537,16000000.0
2005-05-12 01:49:00,5.80654,5.80754,5.80623,5.80754,10000000.0
2005-05-12 01:50:00,5.80703,5.80708,5.80585,5.80603,11000000.0
2005-05-12 01:51:00,5.80665,5.80695,5.80612,5.80676,12000000.0
2005-05-12 01:52:00,5.80581,5.80656,5.80545,5.80578,12000000.0
2005-05-12 01:53:00,5.8058,5.80698,5.80552,5.80552,18000000.0
2005-05-12 01:54:00,5.80652,5.80703,5.80556,5.80665,14000000.0
2005-05-12 01:55:00,5.80634,5.80681,5.8062,5.80627,18000000.0
2005-05-12 01:56:00,5.80646,5.80653,5.80584,5.80653,8000000.0
2005-05-12 01:57:00,5.80614,5.80619,5.80498,5.80619,13000000.0
2005-05-12 01:58:00,5.80655,5.80655,5.80548,5.80594,11000000.0
2005-05-12 01:59:00,5.80629,5.8068,5.80587,5.8068,11000000.0
2005-05-12 02:00:00,5.8055,5.80659,5.80498,5.80549,16000000.0
2005-05-12 02:01:00,5.80603,5.80683,5.80603,5.8068,21000000.0
2005-05-12 02:02:00,5.8075,5.80789,5.80664,5.80782,10000000.0
2005-05-12 02:03:00,5.80831,5.80831,5.80667,5.80667,8000000.0
2005-05-12 02:04:00,5.80739,5.80792,5.80715,5.80755,14000000.0
2005-05-12 02:05:00,5.80818,5.80829,5.8071,5.80782,14000000.0
2005-05-12 02:06:00,5.8069,5.80806,5.80669,5.80751,15000000.0
2005-05-12 02:07:00,5.80766,5.80834,5.80668,5.80668,10000000.0
2005-05-12 02:08:00,5.80846,5.8085,5.80743,5.80759,16000000.0
2005-05-12 02:09:00,5.80719,5.80844,5.80714,5.80812,18000000.0
2005-05-12 02:10:00,5.80855,5.80876,5.80769,5.808,16000000.0
2005-05-12 02:11:00,5.80781,5.80823,5.80724,5.80804,14000000.0
2005-05-12 02:12:00,5.80826,5.80872,5.8079,5.80871,10000000.0
2005-05-12 02:13:00,5.80843,5.80992,5.80841,5.80992,15000000.0
2005-05-12 02:14:00,5.81074,5.81074,5.8097,5.8097,19000000.0
2005-05-12 02:15:00,5.8099,5.81018,5.80874,5.80874,12000000.0
2005-05-12 02:16:00,5.80968,5.80996,5.80884,5.80996,18000000.0
2005-05-12 02:17:00,5.81026,5.81026,5.80914,5.80968,14000000.0
2005-05-12 02:18:00,5.81104,5.81118,5.80984,5.81002,12000000.0
2005-05-12 02:19:00,5.80956,5.8107,5.80956,5.8107,14000000.0
2005-05-12 02:20:00,5.81084,5.81084,5.80911,5.80938,13000000.0
2005-05-12 02:21:00,5.80918,5.81055,5.80823,5.80823,15000000.0
2005-05-12 02:22:00,5.80956,5.80983,5.80925,5.80926,13000000.0
2005-05-12 02:23:00,5.80954,5.81042,5.809,5.80908,16000000.0
2005-05-12 02:24:00,5.80901,5.80912,5.80838,5.80877,17000000.0
2005-05-12 02:25:00,5.80861,5.80893,5.80813,5.80881,10000000.0
2005-05-12 02:26:00,5.80835,5.81004,5.80835,5.81004,13000000.0
2005-05-12 02:27:00,5.80993,5.81092,5.80937,5.81092,7000000.0
2005-05-12 02:28:00,5.81042,5.81042,5.80931,5.80963,9000000.0
2005-05-12 02:29:00,5.8097,5.81008,5.80855,5.81008,20000000.0
2005-05-12 02:30:00,5.80902,5.81024,5.80902,5.81024,11000000.0
2005-05-12 02:31:00,5.8096,5.81093,5.80951,5.81093,9000000.0
2005-05-12 02:32:00,5.81077,5.81175,5.81077,5.81157,13000000.0
2005-05-12 02:33:00,5.8116,5.81206,5.81119,5.81156,14000000.0
2005-05-12 02:34:00,5.81107,5.8112,5.81045,5.81094,17000000.0
2005-05-12 02:35:00,5.81089,5.81114,5.81033,5.81033,15000000.0
2005-05-12 02:36:00,5.81029,5.81154,5.81029,5.81099,14000000.0
2005-05-12 02:37:00,5.81109,5.81194,5.81055,5.81127,13000000.0
2005-05-12 02:38:00,5.81148,5.81239,5.81121,5.81121,14000000.0
2005-05-12 02:39:00,5.81083,5.81134,5.81019,5.8113,15000000.0
2005-05-12 02:40:00,5.81132,5.81132,5.81049,5.81049,12000000.0
2005-05-12 02:41:00,5.80999,5.81141,5.8094,5.81141,13000000.0
2005-05-12 02:42:00,5.81074,5.81117,5.81006,5.81114,16000000.0
2005-05-12 02:43:00,5.80978,5.8112,5.80937,5.8112,18000000.0
2005-05-12 02:44:00,5.81168,5.81168,5.80992,5.80992,10000000.0
2005-05-12 02:45:00,5.81073,5.81077,5.80958,5.81011,14000000.0
2005-05-12 02:46:00,5.80946,5.80997,5.80829,5.80864,18000000.0
2005-05-12 02:47:00,5.80993,5.81,5.80937,5.80946,17000000.0
2005-05-12 02:48:00,5.80898,5.81006,5.80886,5.80994,7000000.0
2005-05-12 02:49:00,5.80965,5.81034,5.80937,5.80964,13000000.0
2005-05-12 02:50:00,5.81017,5.8102,5.80953,5.81019,14000000.0
2005-05-12 02:51:00,5.81004,5.81014,5.80926,5.80977,15000000.0
2005-05-12 02:52:00,5.81012,5.81012,5.80893,5.80966,15000000.0
2005-05-12 02:53:00,5.80959,5.8098,5.80938,5.80965,9000000.0
2005-05-12 02:54:00,5.8095,5.81003,5.80848,5.81003,13000000.0
2005-05-12 02:55:00,5.80983,5.81015,5.80893,5.81015,11000000.0
2005-05-12 02:56:00,5.81008,5.81083,5.80941,5.80978,18000000.0
2005-05-12 02:57:00,5.80989,5.80989,5.80896,5.80896,13000000.0
2005-05-12 02:58:00,5.80865,5.81031,5.80858,5.81031,9000000.0
2005-05-12 02:59:00,5.81036,5.81059,5.80963,5.80963,14000000.0
2005-05-12 03:00:00,5.80991,5.8104,5.80964,5.81022,11000000.0
2005-05-12 03:01:00,5.81015,5.81029,5.80954,5.80989,11000000.0
2005-05-12 03:02:00,5.81026,5.81132,5.81026,5.81048,11000000.0
2005-05-12 03:03:00,5.8103,5.81076,5.80969,5.80995,23000000.0
2005-05-12 03:04:00,5.81005,5.81037,5.80998,5.81036,11000000.0
2005-05-12 03:05:00,5.80936,5.81132,5.80936,5.81132,17000000.0
2005-05-12 03:06:00,5.8112,5.8112,5.80853,5.81017,9000000.0
2005-05-12 03:07:00,5.80914,5.80988,5.80913,5.8095,15000000.0
2005-05-12 03:08:00,5.8096,5.8103,5.80914,5.80914,12000000.0
2005-05-12 03:09:00,5.80964,5.80978,5.80892,5.80898,15000000.0
2005-05-12 03:10:00,5.80897,5.81023,5.80897,5.80983,19000000.0
2005-05-12 03:11:00,5.80997,5.81026,5.80967,5.80989,15000000.0
2005-05-12 03:12:00,5.81009,5.81083,5.8095,5.81057,18000000.0
2005-05-12 03:13:00,5.81114,5.81217,5.81108,5.81187,18000000.0
2005-05-12 03:14:00,5.8117,5.81282,5.8117,5.81258,10000000.0
2005-05-12 03:15:00,5.81259,5.81344,5.81229,5.81338,7000000.0
2005-05-12 03:16:00,5.81299,5.81301,5.81219,5.81219,8000000.0
2005-05-12 03:17:00,5.81288,5.81288,5.81133,5.81211,10000000.0
2005-05-12 03:18:00,5.81275,5.81351,5.81228,5.81318,15000000.0
2005-05-12 03:19:00,5.81357,5.81383,5.81274,5.81338,10000000.0
2005-05-12 03:20:00,5.81306,5.81364,5.8122,5.81364,16000000.0
2005-05-12 03:21:00,5.81366,5.8137,5.81299,5.81356,11000000.0
2005-05-12 03:22:00,5.81319,5.81456,5.81296,5.81441,10000000.0
2005-05-12 03:23:00,5.81475,5.81497,5.81326,5.81395,12000000.0
2005-05-12 03:24:00,5.81187,5.81302,5.81187,5.81236,13000000.0
2005-05-12 03:25:00,5.81293,5.81339,5.81235,5.81267,11000000.0
2005-05-12 03:26:00,5.8134,5.814,5.81266,5.8135,13000000.0
2005-05-12 03:27:00,5.81361,5.8137,5.81294,5.81294,14000000.0
2005-05-12 03:28:00,5.81381,5.81401,5.81292,5.81399,18000000.0
2005-05-12 03:29:00,5.8141,5.81441,5.81261,5.81394,15000000.0
2005-05-12 03:30:00,5.81375,5.814,5.81203,5.81203,10000000.0
2005-05-12 03:31:00,5.81277,5.81379,5.81249,5.81317,13000000.0
2005-05-12 03:32:00,5.81309,5.81311,5.81202,5.81251,16000000.0
2005-05-12 03:33:00,5.81147,5.81198,5.811,5.811,13000000.0
2005-05-12 03:34:00,5.81057,5.81126,5.81055,5.81103,16000000.0
2005-05-12 03:35:00,5.81064,5.81159,5.8105,5.81155,10000000.0
2005-05-12 03:36:00,5.81243,5.81301,5.81176,5.81238,11000000.0
2005-05-12 03:37:00,5.81211,5.81278,5.81154,5.81227,13000000.0
2005-05-12 03:38:00,5.81253,5.8128,5.81156,5.81244,13000000.0
2005-05-12 03:39:00,5.81159,5.81284,5.81159,5.8128,13000000.0
2005-05-12 03:40:00,5.81159,5.81266,5.8115,5.8115,12000000.0
2005-05-12 03:41:00,5.81174,5.81262,5.81174,5.81211,16000000.0
2005-05-12 03:42:00,5.81275,5.81306,5.81213,5.81269,21000000.0
2005-05-12 03:43:00,5.81275,5.81343,5.81252,5.81302,18000000.0
2005-05-12 03:44:00,5.8137,5.81381,5.81231,5.81231,15000000.0
2005-05-12 03:45:00,5.81235,5.81296,5.8118,5.81187,9000000.0
2005-05-12 03:46:00,5.81328,5.81328,5.81202,5.81244,8000000.0
2005-05-12 03:47:00,5.81214,5.81216,5.81153,5.81194,11000000.0
2005-05-12 03:48:00,5.81264,5.81304,5.81198,5.81271,9000000.0
2005-05-12 03:49:00,5.8127,5.8127,5.81167,5.81212,16000000.0
2005-05-12 03:50:00,5.81233,5.81273,5.81194,5.81228,19000000.0
2005-05-12 03:51:00,5.8133,5.81365,5.81243,5.81317,9000000.0
2005-05-12 03:52:00,5.81418,5.81418,5.81265,5.81375,19000000.0
2005-05-12 03:53:00,5.81368,5.81368,5.81322,5.81354,10000000.0
2005-05-12 03:54:00,5.81334,5.81334,5.81183,5.81259,17000000.0
2005-05-12 03:55:00,5.81191,5.81283,5.81156,5.81217,16000000.0
2005-05-12 03:56:00,5.81239,5.81265,5.81115,5.81115,7000000.0
2005-05-12 03:57:00,5.81225,5.81225,5.81153,5.81187,11000000.0
2005-05-12 03:58:00,5.81209,5.81231,5.81132,5.81176,12000000.0
2005-05-12 03:59:00,5.81165,5.81215,5.81086,5.81086,17000000.0
2005-05-12 04:00:00,5.81114,5.8121,5.81045,5.8116,12000000.0
2005-05-12 04:01:00,5.81183,5.81214,5.81061,5.81061,16000000.0
2005-05-12 04:02:00,5.81071,5.81152,5.80977,5.80977,14000000.0
2005-05-12 04:03:00,5.80983,5.81086,5.80968,5.80968,12000000.0
2005-05-12 04:04:00,5.81035,5.81121,5.8094,5.81082,16000000.0
2005-05-12 04:05:00,5.8101,5.81045,5.80887,5.80956,13000000.0
2005-05-12 04:06:00,5.80874,5.81009,5.80874,5.8095,16000000.0
2005-05-12 04:07:00,5.80813,5.80994,5.80802,5.80994,13000000.0
2005-05-12 04:08:00,5.8093,5.80941,5.80822,5.80923,14000000.0
2005-05-12 04:09:00,5.81019,5.81019,5.80908,5.80942,10000000.0
2005-05-12 04:10:00,5.80888,5.80971,5.80783,5.80873,12000000.0
2005-05-12 04:11:00,5.80845,5.80935,5.80837,5.80923,14000000.0
2005-05-12 04:12:00,5.81011,5.8107,5.80928,5.81031,19000000.0
2005-05-12 04:13:00,5.81057,5.81117,5.80963,5.81117,20000000.0
2005-05-12 04:14:00,5.81148,5.81165,5.8103,5.81045,12000000.0
2005-05-12 04:15:00,5.81022,5.81029,5.80928,5.80928,8000000.0
2005-05-12 04:16:00,5.81029,5.81035,5.80947,5.80991,13000000.0
2005-05-12 04:17:00,5.81118,5.8114,5.80953,5.80953,15000000.0
2005-05-12 04:18:00,5.81032,5.8114,5.81026,5.8114,9000000.0
2005-05-12 04:19:00,5.81066,5.81072,5.80968,5.80984,12000000.0
2005-05-12 04:20:00,5.81036,5.81064,5.80966,5.81041,9000000.0
2005-05-12 04:21:00,5.81054,5.81054,5.80937,5.81009,17000000.0
2005-05-12 04:22:00,5.81078,5.81166,5.81063,5.81166,14000000.0
2005-05-12 04:23:00,5.81123,5.81123,5.80915,5.80952,10000000.0
2005-05-12 04:24:00,5.80914,5.81042,5.80914,5.80979,12000000.0
2005-05-12 04:25:00,5.80992,5.81053,5.80976,5.80976,10000000.0
2005-05-12 04:26:00,5.80883,5.81083,5.8088,5.81083,7000000.0
2005-05-12 04:27:00,5.80947,5.81,5.80907,5.80928,15000000.0
2005-05-12 04:28:00,5.80947,5.81151,5.80947,5.81151,7000000.0
2005-05-12 04:29:00,5.81015,5.81138,5.81015,5.81133,14000000.0
2005-05-12 04:30:00,5.81145,5.81157,5.8114,5.81149,11000000.0
2005-05-12 04:31:00,5.81155,5.81159,5.81131,5.81135,15000000.0
2005-05-12 04:32:00,5.81147,5.81147,5.81111,5.81143,17000000.0
2005-05-12 04:33:00,5.8115,5.81159,5.81135,5.81156,14000000.0
2005-05-12 04:34:00,5.8115,5.81161,5.81131,5.81141,9000000.0
2005-05-12 04:35:00,5.81157,5.81173,5.81133,5.81148,12000000.0
2005-05-12 04:36:00,5.8112,5.81133,5.81035,5.81042,12000000.0
2005-05-12 04:37:00,5.81051,5.81101,5.80956,5.80956,12000000.0
2005-05-12 04:38:00,5.81092,5.81101,5.80986,5.80986,11000000.0
2005-05-12 04:39:00,5.81035,5.81047,5.80905,5.80905,17000000.0
2005-05-12 04:40:00,5.80898,5.81061,5.80873,5.81061,9000000.0
2005-05-12 04:41:00,5.81083,5.81083,5.80973,5.80973,10000000.0
2005-05-12 04:42:00,5.80978,5.80983,5.80877,5.80959,8000000.0
2005-05-12 04:43:00,5.80918,5.80946,5.80828,5.80828,18000000.0
2005-05-12 04:44:00,5.80865,5.80901,5.80821,5.8083,9000000.0
2005-05-12 04:45:00,5.80949,5.80974,5.80894,5.80974,9000000.0
2005-05-12 04:46:00,5.81053,5.81053,5.80887,5.80887,16000000.0
2005-05-12 04:47:00,5.80877,5.81073,5.80877,5.81009,12000000.0
2005-05-12 04:48:00,5.80908,5.81075,5.80908,5.80929,10000000.0
2005-05-12 04:49:00,5.80885,5.81006,5.80885,5.80898,16000000.0
2005-05-12 04:50:00,5.80904,5.80967,5.80848,5.80848,16000000.0
2005-05-12 04:51:00,5.80825,5.80969,5.80819,5.80849,20000000.0
2005-05-12 04:52:00,5.80936,5.80945,5.80852,5.80853,13000000.0
2005-05-12 04:53:00,5.80879,5.80879,5.80834,5.80836,11000000.0
2005-05-12 04:54:00,5.80889,5.80889,5.8081,5.80817,11000000.0
2005-05-12 04:55:00,5.80815,5.80948,5.80815,5.80948,12000000.0
2005-05-12 04:56:00,5.80877,5.80966,5.80868,5.80966,16000000.0
2005-05-12 04:57:00,5.81039,5.81079,5.80974,5.81035,7000000.0
2005-05-12 04:58:00,5.81035,5.81085,5.81028,5.81028,13000000.0
2005-05-12 04:59:00,5.8106,5.81105,5.80986,5.81105,17000000.0
2005-05-12 05:00:00,5.81069,5.81075,5.80972,5.80972,10000000.0
2005-05-12 05:01:00,5.80802,5.8097,5.80802,5.8097,13000000.0
2005-05-12 05:02:00,5.81001,5.8106,5.80958,5.80996,18000000.0
2005-05-12 05:03:00,5.80884,5.8102,5.8087,5.80949,9000000.0
2005-05-12 05:04:00,5.80875,5.8098,5.80874,5.80874,12000000.0
2005-05-12 05:05:00,5.80894,5.80991,5.80894,5.80901,10000000.0
2005-05-12 05:06:00,5.80909,5.80922,5.80826,5.80829,20000000.0
2005-05-12 05:07:00,5.80889,5.80889,5.80831,5.80831,10000000.0
2005-05-12 05:08:00,5.80831,5.81032,5.80831,5.80975,17000000.0
2005-05-12 05:09:00,5.80904,5.80951,5.80832,5.80951,15000000.0
2005-05-12 05:10:00,5.8092,5.80984,5.80873,5.80873,10000000.0
2005-05-12 05:11:00,5.80981,5.81076,5.8097,5.81076,16000000.0
2005-05-12 05:12:00,5.81065,5.81065,5.80908,5.80908,7000000.0
2005-05-12 05:13:00,5.80897,5.80957,5.80897,5.80904,12000000.0
2005-05-12 05:14:00,5.80915,5.80967,5.809,5.80944,14000000.0
2005-05-12 05:15:00,5.80921,5.80921,5.80809,5.80877,16000000.0
2005-05-12 05:16:00,5.80899,5.8098,5.80899,5.80918,15000000.0
2005-05-12 05:17:00,5.80913,5.80924,5.80863,5.80921,10000000.0
2005-05-12 05:18:00,5.80921,5.80921,5.80796,5.80796,13000000.0
2005-05-12 05:19:00,5.80668,5.80866,5.80668,5.8083,13000000.0
2005-05-12 05:20:00,5.80854,5.80938,5.80841,5.80841,20000000.0
2005-05-12 05:21:00,5.80799,5.80907,5.8076,5.8076,9000000.0
2005-05-12 05:22:00,5.80727,5.80957,5.80727,5.80957,17000000.0
2005-05-12 05:23:00,5.80877,5.80927,5.80777,5.80801,14000000.0
2005-05-12 05:24:00,5.80789,5.80917,5.80769,5.80911,19000000.0
2005-05-12 05:25:00,5.80793,5.80896,5.80754,5.80754,13000000.0
2005-05-12 05:26:00,5.80863,5.80898,5.80784,5.80807,13000000.0
2005-05-12 05:27:00,5.80929,5.81009,5.80919,5.80954,13000000.0
2005-05-12 05:28:00,5.80906,5.80925,5.80809,5.80809,10000000.0
2005-05-12 05:29:00,5.80963,5.81023,5.8091,5.8095,17000000.0
2005-05-12 05:30:00,5.80911,5.8103,5.80911,5.81018,21000000.0
2005-05-12 05:31:00,5.8097,5.8097,5.80894,5.80917,13000000.0
2005-05-12 05:32:00,5.80886,5.80966,5.80886,5.80966,16000000.0
2005-05-12 05:33:00,5.8092,5.81042,5.8092,5.81042,13000000.0
2005-05-12 05:34:00,5.81055,5.81055,5.80959,5.81055,13000000.0
2005-05-12 05:35:00,5.81049,5.81079,5.81049,5.8106,14000000.0
2005-05-12 05:36:00,5.80973,5.81011,5.80904,5.80904,18000000.0
2005-05-12 05:37:00,5.81005,5.81005,5.809,5.80933,12000000.0
2005-05-12 05:38:00,5.80978,5.81022,5.80903,5.80947,13000000.0
2005-05-12 05:39:00,5.80925,5.80985,5.80865,5.80867,21000000.0
2005-05-12 05:40:00,5.80907,5.81013,5.80807,5.80813,14000000.0
2005-05-12 05:41:00,5.80852,5.8087,5.80798,5.8087,13000000.0
2005-05-12 05:42:00,5.80834,5.80834,5.80743,5.80743,8000000.0
2005-05-12 05:43:00,5.80788,5.80795,5.80685,5.80795,13000000.0
2005-05-12 05:44:00,5.80712,5.80787,5.80655,5.80682,13000000.0
2005-05-12 05:45:00,5.80668,5.80681,5.80572,5.80608,24000000.0
2005-05-12 05:46:00,5.80615,5.80619,5.8049,5.80585,14000000.0
2005-05-12 05:47:00,5.80611,5.80611,5.80529,5.80601,11000000.0
2005-05-12 05:48:00,5.80593,5.80662,5.80582,5.80589,18000000.0
2005-05-12 05:49:00,5.80555,5.80562,5.80493,5.80554,10000000.0
2005-05-12 05:50:00,5.80473,5.80576,5.80473,5.80526,10000000.0
2005-05-12 05:51:00,5.80598,5.80598,5.80491,5.80533,11000000.0
2005-05-12 05:52:00,5.80541,5.80568,5.80419,5.80504,19000000.0
2005-05-12 05:53:00,5.80511,5.80522,5.80412,5.80522,15000000.0
2005-05-12 05:54:00,5.80595,5.80655,5.80556,5.80556,7000000.0
2005-05-12 05:55:00,5.80607,5.80607,5.80514,5.80528,12000000.0
2005-05-12 05:56:00,5.80686,5.80686,5.80524,5.80533,16000000.0
2005-05-12 05:57:00,5.80536,5.80545,5.80452,5.80468,11000000.0
2005-05-12 05:58:00,5.80484,5.80557,5.80484,5.80524,22000000.0
2005-05-12 05:59:00,5.80559,5.80612,5.80538,5.80548,9000000.0
2005-05-12 06:00:00,5.80474,5.80544,5.80405,5.80544,17000000.0
2005-05-12 06:01:00,5.80422,5.80532,5.80421,5.80421,18000000.0
2005-05-12 06:02:00,5.80583,5.80614,5.80491,5.805,18000000.0
2005-05-12 06:03:00,5.80623,5.80628,5.80521,5.80627,16000000.0
2005-05-12 06:04:00,5.80631,5.80637,5.80565,5.80593,8000000.0
2005-05-12 06:05:00,5.80623,5.80697,5.80606,5.80646,10000000.0
2005-05-12 06:06:00,5.80636,5.80706,5.80549,5.80683,27000000.0
2005-05-12 06:07:00,5.80625,5.80665,5.80575,5.80618,17000000.0
2005-05-12 06:08:00,5.80667,5.80688,5.80551,5.80597,14000000.0
2005-05-12 06:09:00,5.80568,5.80613,5.80543,5.80552,13000000.0
2005-05-12 06:10:00,5.80574,5.80666,5.80574,5.80599,14000000.0
2005-05-12 06:11:00,5.80597,5.80706,5.80597,5.80699,16000000.0
2005-05-12 06:12:00,5.80702,5.80702,5.80587,5.80598,17000000.0
2005-05-12 06:13:00,5.80568,5.80639,5.8055,5.80621,14000000.0
2005-05-12 06:14:00,5.80653,5.80751,5.80607,5.80687,12000000.0
2005-05-12 06:15:00,5.80749,5.80828,5.80728,5.80741,13000000.0
2005-05-12 06:16:00,5.80679,5.80777,5.80635,5.80734,14000000.0
2005-05-12 06:17:00,5.80685,5.80744,5.80685,5.80706,11000000.0
2005-05-12 06:18:00,5.80695,5.80757,5.80694,5.80694,12000000.0
2005-05-12 06:19:00,5.80648,5.80816,5.80648,5.80816,19000000.0
2005-05-12 06:20:00,5.80861,5.80883,5.80849,5.80873,11000000.0
2005-05-12 06:21:00,5.80845,5.80847,5.80705,5.80706,9000000.0
2005-05-12 06:22:00,5.80732,5.80815,5.80666,5.80666,22000000.0
2005-05-12 06:23:00,5.80735,5.80788,5.80717,5.80717,18000000.0
2005-05-12 06:24:00,5.80756,5.80783,5.80725,5.80783,8000000.0
2005-05-12 06:25:00,5.80729,5.80829,5.80694,5.80829,9000000.0
2005-05-12 06:26:00,5.80688,5.80854,5.80686,5.80797,13000000.0
2005-05-12 06:27:00,5.8081,5.80829,5.80719,5.80736,15000000.0
2005-05-12 06:28:00,5.80821,5.80847,5.80742,5.8079,18000000.0
2005-05-12 06:29:00,5.80788,5.80944,5.80788,5.80933,16000000.0
2005-05-12 06:30:00,5.80922,5.80922,5.80806,5.80817,10000000.0
2005-05-12 06:31:00,5.80804,5.80953,5.80804,5.80897,13000000.0
2005-05-12 06:32:00,5.80826,5.8089,5.80818,5.80874,10000000.0
2005-05-12 06:33:00,5.80874,5.80918,5.80823,5.80823,10000000.0
2005-05-12 06:34:00,5.80792,5.8092,5.80791,5.80891,15000000.0
2005-05-12 06:35:00,5.8092,5.81013,5.80879,5.8098,13000000.0
2005-05-12 06:36:00,5.80981,5.81015,5.80953,5.80997,23000000.0
2005-05-12 06:37:00,5.81037,5.81089,5.80948,5.81079,11000000.0
2005-05-12 06:38:00,5.8109,5.81194,5.81061,5.81153,17000000.0
2005-05-12 06:39:00,5.81231,5.81238,5.81107,5.81174,8000000.0
2005-05-12 06:40:00,5.81189,5.81206,5.81055,5.81206,15000000.0
2005-05-12 06:41:00,5.81151,5.81208,5.81151,5.81177,15000000.0
2005-05-12 06:42:00,5.81074,5.81165,5.81028,5.81158,16000000.0
2005-05-12 06:43:00,5.8108,5.81133,5.81024,5.8112,12000000.0
2005-05-12 06:44:00,5.81123,5.81197,5.81107,5.81166,13000000.0
2005-05-12 06:45:00,5.81161,5.81198,5.8114,5.81177,14000000.0
2005-05-12 06:46:00,5.81178,5.81261,5.8116,5.8117,12000000.0
2005-05-12 06:47:00,5.81154,5.81195,5.81131,5.81137,11000000.0
2005-05-12 06:48:00,5.81136,5.81203,5.8113,5.81143,15000000.0
2005-05-12 06:49:00,5.81128,5.81199,5.81126,5.81145,17000000.0
2005-05-12 06:50:00,5.81114,5.81167,5.81035,5.81035,13000000.0
2005-05-12 06:51:00,5.81052,5.81179,5.81052,5.81061,8000000.0
2005-05-12 06:52:00,5.81244,5.81276,5.81183,5.81235,14000000.0
2005-05-12 06:53:00,5.81309,5.81321,5.81243,5.81287,13000000.0
2005-05-12 06:54:00,5.81336,5.81352,5.81301,5.81321,8000000.0
2005-05-12 06:55:00,5.81324,5.81372,5.8129,5.8129,10000000.0
2005-05-12 06:56:00,5.81261,5.81303,5.81245,5.81245,11000000.0
2005-05-12 06:57:00,5.81194,5.81233,5.81123,5.81136,17000000.0
2005-05-12 06:58:00,5.81104,5.81156,5.81072,5.81145,12000000.0
2005-05-12 06:59:00,5.81138,5.81213,5.8111,5.81211,14000000.0
2005-05-12 07:00:00,5.81241,5.81297,5.81241,5.8129,11000000.0
2005-05-12 07:01:00,5.81258,5.81258,5.81173,5.81191,10000000.0
2005-05-12 07:02:00,5.8127,5.81283,5.81159,5.8121,14000000.0
2005-05-12 07:03:00,5.81237,5.81247,5.81168,5.81202,7000000.0
2005-05-12 07:04:00,5.81205,5.81277,5.81127,5.81134,16000000.0
2005-05-12 07:05:00,5.81139,5.81211,5.81133,5.81133,15000000.0
2005-05-12 07:06:00,5.81179,5.81208,5.81132,5.81186,16000000.0
2005-05-12 07:07:00,5.81228,5.8125,5.81126,5.81144,12000000.0
2005-05-12 07:08:00,5.81152,5.81208,5.8114,5.81186,8000000.0
2005-05-12 07:09:00,5.81172,5.81257,5.81152,5.81154,8000000.0
2005-05-12 07:10:00,5.81202,5.81248,5.81166,5.81177,16000000.0
2005-05-12 07:11:00,5.8119,5.81227,5.81154,5.81157,17000000.0
2005-05-12 07:12:00,5.81187,5.81234,5.811,5.8119,20000000.0
2005-05-12 07:13:00,5.81224,5.81224,5.81103,5.81103,18000000.0
2005-05-12 07:14:00,5.81099,5.81229,5.81099,5.81228,11000000.0
2005-05-12 07:15:00,5.81198,5.81221,5.81125,5.81204,18000000.0
2005-05-12 07:16:00,5.81139,5.81267,5.81133,5.81222,18000000.0
2005-05-12 07:17:00,5.8121,5.81233,5.81142,5.81164,12000000.0
2005-05-12 07:18:00,5.81223,5.81223,5.81117,5.81117,18000000.0
2005-05-12 07:19:00,5.8118,5.81304,5.8118,5.81182,14000000.0
2005-05-12 07:20:00,5.81224,5.81328,5.81201,5.81201,18000000.0
2005-05-12 07:21:00,5.81206,5.81207,5.8109,5.81195,13000000.0
2005-05-12 07:22:00,5.81237,5.81286,5.81174,5.81198,14000000.0
2005-05-12 07:23:00,5.81341,5.81401,5.81328,5.81349,15000000.0
2005-05-12 07:24:00,5.81339,5.81386,5.81283,5.81386,16000000.0
2005-05-12 07:25:00,5.81403,5.81413,5.81301,5.81352,15000000.0
2005-05-12 07:26:00,5.8137,5.81381,5.81275,5.81313,13000000.0
2005-05-12 07:27:00,5.81269,5.81332,5.81239,5.81288,12000000.0
2005-05-12 07:28:00,5.81285,5.81388,5.81212,5.81291,22000000.0
2005-05-12 07:29:00,5.81338,5.81338,5.81256,5.81273,16000000.0
2005-05-12 07:30:00,5.81276,5.81298,5.81199,5.81229,14000000.0
2005-05-12 07:31:00,5.812,5.81269,5.81134,5.81269,13000000.0
2005-05-12 07:32:00,5.81315,5.81436,5.81315,5.81436,9000000.0
2005-05-12 07:33:00,5.81369,5.81369,5.81238,5.81238,7000000.0
2005-05-12 07:34:00,5.81264,5.81362,5.81192,5.81261,18000000.0
2005-05-12 07:35:00,5.81216,5.81267,5.81144,5.812,9000000.0
2005-05-12 07:36:00,5.81147,5.81169,5.81069,5.81104,13000000.0
2005-05-12 07:37:00,5.81171,5.81218,5.81097,5.81102,11000000.0
2005-05-12 07:38:00,5.81101,5.81192,5.8105,5.81105,11000000.0
2005-05-12 07:39:00,5.81094,5.81176,5.81023,5.81043,19000000.0
2005-05-12 07:40:00,5.81045,5.81227,5.81045,5.81227,11000000.0
2005-05-12 07:41:00,5.8124,5.81244,5.81146,5.81146,7000000.0
2005-05-12 07:42:00,5.81043,5.81205,5.81043,5.81184,13000000.0
2005-05-12 07:43:00,5.81103,5.81151,5.81013,5.81147,14000000.0
2005-05-12 07:44:00,5.81059,5.8112,5.80936,5.81076,10000000.0
2005-05-12 07:45:00,5.81087,5.8112,5.81087,5.81095,8000000.0
2005-05-12 07:46:00,5.81114,5.81126,5.8101,5.81049,13000000.0
2005-05-12 07:47:00,5.81148,5.81184,5.8106,5.8106,15000000.0
2005-05-12 07:48:00,5.81171,5.81189,5.81101,5.81127,13000000.0
2005-05-12 07:49:00,5.8108,5.8111,5.81017,5.81094,10000000.0
2005-05-12 07:50:00,5.81138,5.81138,5.80995,5.8108,17000000.0
2005-05-12 07:51:00,5.80974,5.81072,5.80947,5.81045,16000000.0
2005-05-12 07:52:00,5.80968,5.81164,5.80968,5.81164,13000000.0
2005-05-12 07:53:00,5.81144,5.81163,5.81027,5.81027,10000000.0
2005-05-12 07:54:00,5.81104,5.8117,5.81068,5.8117,11000000.0
2005-05-12 07:55:00,5.81173,5.81277,5.81096,5.81166,12000000.0
2005-05-12 07:56:00,5.81199,5.81258,5.81075,5.81157,13000000.0
2005-05-12 07:57:00,5.81215,5.81381,5.81211,5.81345,8000000.0
2005-05-12 07:58:00,5.81311,5.81411,5.81275,5.81411,14000000.0
2005-05-12 07:59:00,5.81322,5.81399,5.81295,5.81324,15000000.0
2005-05-12 08:00:00,5.81403,5.81408,5.8125,5.81284,10000000.0
2005-05-12 08:01:00,5.81409,5.81571,5.81324,5.81324,13000000.0
2005-05-12 08:02:00,5.81427,5.81515,5.81385,5.81397,14000000.0
2005-05-12 08:03:00,5.81315,5.8139,5.81289,5.81317,12000000.0
2005-05-12 08:04:00,5.81287,5.81314,5.81228,5.8124,16000000.0
2005-05-12 08:05:00,5.8117,5.81223,5.81113,5.81186,14000000.0
2005-05-12 08:06:00,5.81146,5.81199,5.81035,5.81199,19000000.0
2005-05-12 08:07:00,5.81141,5.81166,5.81062,5.81166,19000000.0
2005-05-12 08:08:00,5.81157,5.81193,5.8112,5.8115,11000000.0
2005-05-12 08:09:00,5.81191,5.81227,5.81124,5.81222,10000000.0
2005-05-12 08:10:00,5.81309,5.81432,5.81261,5.81337,16000000.0
2005-05-12 08:11:00,5.81172,5.81324,5.81145,5.81278,9000000.0
2005-05-12 08:12:00,5.81263,5.81263,5.81129,5.81245,10000000.0
2005-05-12 08:13:00,5.81104,5.81252,5.81104,5.81252,11000000.0
2005-05-12 08:14:00,5.81104,5.81134,5.81069,5.81121,12000000.0
2005-05-12 08:15:00,5.81214,5.81416,5.81214,5.81353,15000000.0
2005-05-12 08:16:00,5.81451,5.81451,5.81202,5.81364,14000000.0
2005-05-12 08:17:00,5.81319,5.8136,5.81231,5.81302,10000000.0
2005-05-12 08:18:00,5.81344,5.81417,5.81305,5.81377,9000000.0
2005-05-12 08:19:00,5.81371,5.81541,5.81371,5.81531,11000000.0
2005-05-12 08:20:00,5.81525,5.8163,5.81485,5.81611,11000000.0
2005-05-12 08:21:00,5.81672,5.8169,5.81541,5.81666,20000000.0
2005-05-12 08:22:00,5.81524,5.81633,5.81524,5.81633,8000000.0
2005-05-12 08:23:00,5.81625,5.81697,5.81566,5.81697,12000000.0
2005-05-12 08:24:00,5.81638,5.81638,5.81425,5.81575,13000000.0
2005-05-12 08:25:00,5.81602,5.81625,5.81502,5.81524,12000000.0
2005-05-12 08:26:00,5.81484,5.81569,5.81423,5.81569,13000000.0
2005-05-12 08:27:00,5.81507,5.81551,5.81489,5.81495,11000000.0
2005-05-12 08:28:00,5.81512,5.81569,5.81458,5.81506,8000000.0
2005-05-12 08:29:00,5.81537,5.81544,5.81409,5.81418,12000000.0
2005-05-12 08:30:00,5.81514,5.81588,5.81445,5.81445,11000000.0
2005-05-12 08:31:00,5.81561,5.81567,5.81444,5.81518,10000000.0
2005-05-12 08:32:00,5.81506,5.81567,5.81444,5.81449,13000000.0
2005-05-12 08:33:00,5.81527,5.81731,5.81515,5.81731,11000000.0
2005-05-12 08:34:00,5.8197,5.82169,5.81905,5.82054,17000000.0
2005-05-12 08:35:00,5.82061,5.82171,5.82042,5.82171,11000000.0
2005-05-12 08:36:00,5.82123,5.82123,5.81967,5.81967,10000000.0
2005-05-12 08:37:00,5.82055,5.82055,5.8171,5.8171,9000000.0
2005-05-12 08:38:00,5.81768,5.81796,5.81653,5.81653,18000000.0
2005-05-12 08:39:00,5.81632,5.81768,5.8159,5.81699,8000000.0
2005-05-12 08:40:00,5.81829,5.81835,5.81687,5.81732,7000000.0
2005-05-12 08:41:00,5.81757,5.81779,5.8161,5.81664,16000000.0
2005-05-12 08:42:00,5.81648,5.81666,5.81528,5.81528,14000000.0
2005-05-12 08:43:00,5.81552,5.81552,5.81438,5.81518,12000000.0
2005-05-12 08:44:00,5.81492,5.81534,5.81385,5.81473,9000000.0
2005-05-12 08:45:00,5.81546,5.81668,5.8153,5.8164,18000000.0
2005-05-12 08:46:00,5.81579,5.81651,5.81579,5.81621,14000000.0
2005-05-12 08:47:00,5.81665,5.8176,5.81568,5.81752,18000000.0
2005-05-12 08:48:00,5.81767,5.81842,5.81674,5.81676,12000000.0
2005-05-12 08:49:00,5.81564,5.81722,5.81488,5.81601,14000000.0
2005-05-12 08:50:00,5.81611,5.81772,5.81544,5.81741,16000000.0
2005-05-12 08:51:00,5.81716,5.8186,5.81642,5.81648,21000000.0
2005-05-12 08:52:00,5.81686,5.81926,5.81686,5.81926,20000000.0
2005-05-12 08:53:00,5.82014,5.82017,5.81847,5.81928,7000000.0
2005-05-12 08:54:00,5.82056,5.82251,5.82042,5.82251,17000000.0
2005-05-12 08:55:00,5.82448,5.82587,5.82395,5.82548,12000000.0
2005-05-12 08:56:00,5.82638,5.82828,5.82515,5.82593,17000000.0
2005-05-12 08:57:00,5.82607,5.82607,5.82465,5.82517,16000000.0
2005-05-12 08:58:00,5.82625,5.83009,5.82624,5.82874,12000000.0
2005-05-12 08:59:00,5.82861,5.82921,5.82801,5.82914,13000000.0
2005-05-12 09:00:00,5.82892,5.82924,5.8281,5.8283,17000000.0
2005-05-12 09:01:00,5.82788,5.82814,5.82692,5.82742,13000000.0
2005-05-12 09:02:00,5.82677,5.82725,5.82541,5.82549,8000000.0
2005-05-12 09:03:00,5.82517,5.82697,5.82517,5.82697,16000000.0
2005-05-12 09:04:00,5.82609,5.82643,5.82519,5.82519,8000000.0
2005-05-12 09:05:00,5.82484,5.82573,5.82467,5.82527,11000000.0
2005-05-12 09:06:00,5.82425,5.82615,5.82425,5.82591,10000000.0
2005-05-12 09:07:00,5.82443,5.82576,5.82428,5.82524,10000000.0
2005-05-12 09:08:00,5.82534,5.82552,5.82442,5.82452,19000000.0
2005-05-12 09:09:00,5.82445,5.82638,5.82445,5.82564,16000000.0
2005-05-12 09:10:00,5.82585,5.8269,5.82528,5.8269,8000000.0
2005-05-12 09:11:00,5.82789,5.82845,5.82732,5.82732,11000000.0
2005-05-12 09:12:00,5.8275,5.82829,5.82724,5.82761,16000000.0
2005-05-12 09:13:00,5.82757,5.82757,5.825,5.82587,15000000.0
2005-05-12 09:14:00,5.82432,5.82594,5.82432,5.82552,17000000.0
2005-05-12 09:15:00,5.82674,5.82713,5.82585,5.82619,12000000.0
2005-05-12 09:16:00,5.82659,5.82718,5.82588,5.82588,14000000.0
2005-05-12 09:17:00,5.82673,5.82781,5.82583,5.82753,14000000.0
2005-05-12 09:18:00,5.82696,5.82782,5.82647,5.82658,18000000.0
2005-05-12 09:19:00,5.82677,5.82691,5.82584,5.82595,14000000.0
2005-05-12 09:20:00,5.82811,5.82913,5.82703,5.82888,18000000.0
2005-05-12 09:21:00,5.82838,5.82896,5.8279,5.82896,17000000.0
2005-05-12 09:22:00,5.82978,5.83035,5.82859,5.82958,13000000.0
2005-05-12 09:23:00,5.82957,5.83068,5.82929,5.83025,12000000.0
2005-05-12 09:24:00,5.82925,5.83034,5.82862,5.82962,14000000.0
2005-05-12 09:25:00,5.83097,5.83196,5.83072,5.83102,9000000.0
2005-05-12 09:26:00,5.83018,5.83018,5.82807,5.82807,13000000.0
2005-05-12 09:27:00,5.82818,5.83106,5.82751,5.83106,13000000.0
2005-05-12 09:28:00,5.82985,5.83115,5.82911,5.82942,19000000.0
2005-05-12 09:29:00,5.83008,5.83031,5.82871,5.829,14000000.0
2005-05-12 09:30:00,5.82947,5.82982,5.82882,5.82979,15000000.0
2005-05-12 09:31:00,5.82979,5.82999,5.82896,5.82943,11000000.0
2005-05-12 09:32:00,5.82815,5.82908,5.82808,5.82854,16000000.0
2005-05-12 09:33:00,5.83087,5.83243,5.82981,5.83159,9000000.0
2005-05-12 09:34:00,5.83319,5.83498,5.83192,5.83311,18000000.0
2005-05-12 09:35:00,5.83299,5.83299,5.83162,5.83203,14000000.0
2005-05-12 09:36:00,5.83126,5.83222,5.83065,5.83159,16000000.0
2005-05-12 09:37:00,5.83048,5.83175,5.83005,5.83005,20000000.0
2005-05-12 09:38:00,5.82898,5.82952,5.828,5.82948,19000000.0
2005-05-12 09:39:00,5.82866,5.82964,5.82697,5.82964,16000000.0
2005-05-12 09:40:00,5.82867,5.82902,5.82778,5.82824,12000000.0
2005-05-12 09:41:00,5.82853,5.82869,5.82544,5.82633,18000000.0
2005-05-12 09:42:00,5.82611,5.82712,5.82538,5.82705,16000000.0
2005-05-12 09:43:00,5.82521,5.82632,5.82505,5.82609,15000000.0
2005-05-12 09:44:00,5.82634,5.8272,5.82597,5.8272,13000000.0
2005-05-12 09:45:00,5.82682,5.82705,5.82538,5.82667,13000000.0
2005-05-12 09:46:00,5.8266,5.82714,5.82583,5.82597,17000000.0
2005-05-12 09:47:00,5.8275,5.8275,5.82654,5.82724,13000000.0
2005-05-12 09:48:00,5.82805,5.8282,5.82617,5.82746,16000000.0
2005-05-12 09:49:00,5.82671,5.82709,5.82474,5.82582,17000000.0
2005-05-12 09:50:00,5.8249,5.8256,5.82406,5.82508,12000000.0
2005-05-12 09:51:00,5.82567,5.82567,5.82404,5.82532,16000000.0
2005-05-12 09:52:00,5.82562,5.82618,5.82476,5.82618,16000000.0
2005-05-12 09:53:00,5.82574,5.82628,5.82531,5.82618,15000000.0
2005-05-12 09:54:00,5.82605,5.82605,5.82496,5.82529,15000000.0
2005-05-12 09:55:00,5.82559,5.82579,5.8248,5.82484,15000000.0
2005-05-12 09:56:00,5.82511,5.82628,5.82482,5.82482,17000000.0
2005-05-12 09:57:00,5.82667,5.82667,5.8253,5.82589,12000000.0
2005-05-12 09:58:00,5.82652,5.82685,5.82584,5.82629,14000000.0
2005-05-12 09:59:00,5.82619,5.82624,5.82426,5.82479,10000000.0
2005-05-12 10:00:00,5.82529,5.8255,5.8248,5.8255,11000000.0
2005-05-12 10:01:00,5.82564,5.82598,5.82471,5.82519,24000000.0
2005-05-12 10:02:00,5.82524,5.82591,5.82495,5.82537,14000000.0
2005-05-12 10:03:00,5.82589,5.82606,5.82479,5.82547,16000000.0
2005-05-12 10:04:00,5.826,5.82637,5.82555,5.82621,10000000.0
2005-05-12 10:05:00,5.82586,5.82673,5.8256,5.82589,10000000.0
2005-05-12 10:06:00,5.82654,5.82685,5.82542,5.82544,9000000.0
2005-05-12 10:07:00,5.82704,5.82858,5.82626,5.82855,11000000.0
2005-05-12 10:08:00,5.83001,5.83001,5.82794,5.82794,9000000.0
2005-05-12 10:09:00,5.82907,5.82907,5.82679,5.82679,11000000.0
2005-05-12 10:10:00,5.82721,5.82938,5.82721,5.82937,15000000.0
2005-05-12 10:11:00,5.82833,5.82915,5.82762,5.82831,16000000.0
2005-05-12 10:12:00,5.82859,5.82913,5.82794,5.8287,19000000.0
2005-05-12 10:13:00,5.82822,5.82828,5.82711,5.82797,9000000.0
2005-05-12 10:14:00,5.82751,5.82778,5.82691,5.82714,11000000.0
2005-05-12 10:15:00,5.8281,5.8281,5.82571,5.82571,8000000.0
2005-05-12 10:16:00,5.82632,5.82653,5.82561,5.82574,17000000.0
2005-05-12 10:17:00,5.82653,5.82664,5.82419,5.82419,16000000.0
2005-05-12 10:18:00,5.82517,5.82636,5.82503,5.82599,16000000.0
2005-05-12 10:19:00,5.82605,5.82613,5.8244,5.8244,17000000.0
2005-05-12 10:20:00,5.82559,5.82587,5.82517,5.82517,16000000.0
2005-05-12 10:21:00,5.8256,5.82633,5.82535,5.82577,7000000.0
2005-05-12 10:22:00,5.82581,5.82581,5.82465,5.82465,10000000.0
2005-05-12 10:23:00,5.82513,5.8255,5.82424,5.82477,14000000.0
2005-05-12 10:24:00,5.82513,5.82541,5.82419,5.82532,13000000.0
2005-05-12 10:25:00,5.82423,5.8259,5.82423,5.82562,12000000.0
2005-05-12 10:26:00,5.82431,5.82556,5.82428,5.82485,11000000.0
2005-05-12 10:27:00,5.82376,5.82546,5.82376,5.82546,13000000.0
2005-05-12 10:28:00,5.8247,5.8258,5.82411,5.8258,13000000.0
2005-05-12 10:29:00,5.82407,5.82493,5.82386,5.82465,11000000.0
2005-05-12 10:30:00,5.8248,5.8248,5.824,5.82459,9000000.0
2005-05-12 10:31:00,5.82436,5.82543,5.82421,5.82483,16000000.0
2005-05-12 10:32:00,5.82543,5.82587,5.82472,5.82513,9000000.0
2005-05-12 10:33:00,5.8255,5.82603,5.8237,5.8237,12000000.0
2005-05-12 10:34:00,5.82549,5.82564,5.82437,5.82552,11000000.0
2005-05-12 10:35:00,5.82552,5.82612,5.82485,5.82542,17000000.0
2005-05-12 10:36:00,5.82594,5.82607,5.82514,5.82565,10000000.0
2005-05-12 10:37:00,5.82638,5.82638,5.82519,5.82624,15000000.0
2005-05-12 10:38:00,5.82538,5.8264,5.82496,5.8264,17000000.0
2005-05-12 10:39:00,5.82533,5.82573,5.82456,5.82483,13000000.0
2005-05-12 10:40:00,5.82453,5.82499,5.82397,5.82429,10000000.0
2005-05-12 10:41:00,5.82439,5.82529,5.82408,5.82514,15000000.0
2005-05-12 10:42:00,5.82425,5.82499,5.82371,5.82427,12000000.0
2005-05-12 10:43:00,5.82496,5.82544,5.82425,5.82544,13000000.0
2005-05-12 10:44:00,5.82404,5.82486,5.82384,5.82422,12000000.0
2005-05-12 10:45:00,5.82467,5.82578,5.82467,5.82509,13000000.0
2005-05-12 10:46:00,5.82602,5.82602,5.82505,5.82513,13000000.0
2005-05-12 10:47:00,5.82491,5.82611,5.82427,5.82611,7000000.0
2005-05-12 10:48:00,5.82459,5.8249,5.82369,5.82456,12000000.0
2005-05-12 10:49:00,5.8257,5.8257,5.82374,5.82432,10000000.0
2005-05-12 10:50:00,5.82474,5.82509,5.8241,5.82479,14000000.0
2005-05-12 10:51:00,5.82559,5.82596,5.82491,5.82566,11000000.0
2005-05-12 10:52:00,5.82569,5.82575,5.82452,5.8251,20000000.0
2005-05-12 10:53:00,5.82522,5.82558,5.82475,5.82558,9000000.0
2005-05-12 10:54:00,5.82548,5.82548,5.82391,5.82474,18000000.0
2005-05-12 10:55:00,5.82466,5.82552,5.82466,5.82527,10000000.0
2005-05-12 10:56:00,5.82438,5.82482,5.82377,5.82481,11000000.0
2005-05-12 10:57:00,5.82437,5.82466,5.82388,5.82459,8000000.0
2005-05-12 10:58:00,5.82471,5.82471,5.82319,5.82379,10000000.0
2005-05-12 10:59:00,5.82412,5.82412,5.82245,5.82311,10000000.0
2005-05-12 11:00:00,5.82211,5.82387,5.82211,5.82299,15000000.0
2005-05-12 11:01:00,5.82282,5.82351,5.82219,5.82303,12000000.0
2005-05-12 11:02:00,5.82258,5.82333,5.82209,5.82244,8000000.0
2005-05-12 11:03:00,5.82317,5.82317,5.82255,5.82272,11000000.0
2005-05-12 11:04:00,5.82208,5.82411,5.82167,5.8224,15000000.0
2005-05-12 11:05:00,5.8238,5.82381,5.82271,5.82326,17000000.0
2005-05-12 11:06:00,5.82401,5.82574,5.82289,5.82403,12000000.0
2005-05-12 11:07:00,5.82347,5.82433,5.82284,5.82287,11000000.0
2005-05-12 11:08:00,5.82424,5.82424,5.82294,5.8237,22000000.0
2005-05-12 11:09:00,5.82316,5.8234,5.82207,5.8231,9000000.0
2005-05-12 11:10:00,5.82202,5.82357,5.82176,5.8229,16000000.0
2005-05-12 11:11:00,5.82304,5.82316,5.82225,5.82273,7000000.0
2005-05-12 11:12:00,5.82302,5.82315,5.82142,5.8217,15000000.0
2005-05-12 11:13:00,5.82227,5.82301,5.82214,5.82244,11000000.0
2005-05-12 11:14:00,5.82245,5.82339,5.82245,5.82306,18000000.0
2005-05-12 11:15:00,5.8218,5.82267,5.82052,5.82052,11000000.0
2005-05-12 11:16:00,5.8211,5.82204,5.82043,5.82175,13000000.0
2005-05-12 11:17:00,5.82085,5.8213,5.81968,5.82129,13000000.0
2005-05-12 11:18:00,5.82188,5.82233,5.82039,5.82233,9000000.0
2005-05-12 11:19:00,5.82319,5.82326,5.82025,5.82067,17000000.0
2005-05-12 11:20:00,5.82074,5.82114,5.81977,5.82078,14000000.0
2005-05-12 11:21:00,5.82044,5.8214,5.82022,5.82022,14000000.0
2005-05-12 11:22:00,5.82062,5.82099,5.81996,5.82063,22000000.0
2005-05-12 11:23:00,5.8206,5.82168,5.82022,5.82022,8000000.0
2005-05-12 11:24:00,5.82079,5.82224,5.82032,5.82032,18000000.0
2005-05-12 11:25:00,5.82063,5.82124,5.82045,5.82124,9000000.0
2005-05-12 11:26:00,5.82058,5.82114,5.82012,5.82105,15000000.0
2005-05-12 11:27:00,5.82104,5.82156,5.82064,5.82071,10000000.0
2005-05-12 11:28:00,5.82031,5.82089,5.81902,5.81987,13000000.0
2005-05-12 11:29:00,5.81894,5.81957,5.81846,5.81957,17000000.0
2005-05-12 11:30:00,5.81943,5.82075,5.81933,5.82075,13000000.0
2005-05-12 11:31:00,5.8196,5.82081,5.81929,5.82015,12000000.0
2005-05-12 11:32:00,5.81815,5.81932,5.81815,5.81888,20000000.0
2005-05-12 11:33:00,5.81974,5.82069,5.81974,5.82006,16000000.0
2005-05-12 11:34:00,5.82024,5.82137,5.82024,5.82061,13000000.0
2005-05-12 11:35:00,5.82155,5.82249,5.82105,5.82208,14000000.0
2005-05-12 11:36:00,5.82211,5.82261,5.82186,5.82261,11000000.0
2005-05-12 11:37:00,5.8219,5.82316,5.8219,5.82301,16000000.0
2005-05-12 11:38:00,5.82173,5.82224,5.82146,5.82211,8000000.0
2005-05-12 11:39:00,5.82244,5.82283,5.82206,5.82274,11000000.0
2005-05-12 11:40:00,5.82266,5.82372,5.82212,5.82372,12000000.0
2005-05-12 11:41:00,5.82366,5.82366,5.82186,5.82333,10000000.0
2005-05-12 11:42:00,5.82279,5.82356,5.82253,5.82342,10000000.0
2005-05-12 11:43:00,5.82341,5.82341,5.82203,5.82266,17000000.0
2005-05-12 11:44:00,5.82225,5.82279,5.82087,5.82122,15000000.0
2005-05-12 11:45:00,5.82135,5.82209,5.82078,5.82158,16000000.0
2005-05-12 11:46:00,5.82183,5.82294,5.82148,5.82148,7000000.0
2005-05-12 11:47:00,5.82282,5.82342,5.82246,5.82251,16000000.0
2005-05-12 11:48:00,5.82209,5.82291,5.82167,5.8218,13000000.0
2005-05-12 11:49:00,5.82171,5.82171,5.82042,5.82047,10000000.0
2005-05-12 11:50:00,5.82036,5.82139,5.8202,5.82046,12000000.0
2005-05-12 11:51:00,5.82068,5.82167,5.82068,5.82112,14000000.0
2005-05-12 11:52:00,5.82121,5.82164,5.82021,5.82021,18000000.0
2005-05-12 11:53:00,5.82099,5.8211,5.81949,5.81949,16000000.0
2005-05-12 11:54:00,5.81999,5.82166,5.81999,5.82155,8000000.0
2005-05-12 11:55:00,5.82037,5.82145,5.82037,5.82145,8000000.0
2005-05-12 11:56:00,5.82004,5.82168,5.82004,5.82168,8000000.0
2005-05-12 11:57:00,5.82105,5.82157,5.81989,5.82106,11000000.0
2005-05-12 11:58:00,5.8214,5.82159,5.82019,5.82063,14000000.0
2005-05-12 11:59:00,5.82203,5.82258,5.82042,5.82258,11000000.0
2005-05-12 12:00:00,5.82292,5.82324,5.82206,5.82256,15000000.0
2005-05-12 12:01:00,5.82212,5.82291,5.82169,5.82212,13000000.0
2005-05-12 12:02:00,5.82199,5.82268,5.82161,5.82179,15000000.0
2005-05-12 12:03:00,5.82173,5.82302,5.82173,5.82302,11000000.0
2005-05-12 12:04:00,5.82261,5.82274,5.82108,5.82266,9000000.0
2005-05-12 12:05:00,5.8219,5.82233,5.82134,5.82134,9000000.0
2005-05-12 12:06:00,5.82205,5.82205,5.82115,5.82115,15000000.0
2005-05-12 12:07:00,5.82185,5.82214,5.82098,5.82098,11000000.0
2005-05-12 12:08:00,5.8214,5.82216,5.8214,5.82194,8000000.0
2005-05-12 12:09:00,5.82117,5.8224,5.82115,5.82231,18000000.0
2005-05-12 12:10:00,5.82271,5.82312,5.82107,5.82107,14000000.0
2005-05-12 12:11:00,5.82174,5.82214,5.82119,5.82203,9000000.0
2005-05-12 12:12:00,5.82213,5.82249,5.8217,5.8217,18000000.0
2005-05-12 12:13:00,5.82243,5.82397,5.82209,5.82321,12000000.0
2005-05-12 12:14:00,5.82302,5.82302,5.82128,5.82136,10000000.0
2005-05-12 12:15:00,5.82212,5.8228,5.82175,5.82175,8000000.0
2005-05-12 12:16:00,5.82219,5.82331,5.82208,5.82331,14000000.0
2005-05-12 12:17:00,5.8231,5.82344,5.82236,5.82311,13000000.0
2005-05-12 12:18:00,5.82146,5.82341,5.82146,5.82303,10000000.0
2005-05-12 12:19:00,5.82264,5.82396,5.82248,5.82313,11000000.0
2005-05-12 12:20:00,5.82106,5.82235,5.82095,5.82217,8000000.0
2005-05-12 12:21:00,5.82182,5.82286,5.82167,5.82167,20000000.0
2005-05-12 12:22:00,5.82159,5.82285,5.82159,5.82225,14000000.0
2005-05-12 12:23:00,5.82214,5.82224,5.82127,5.82152,11000000.0
2005-05-12 12:24:00,5.82026,5.82222,5.82026,5.82222,17000000.0
2005-05-12 12:25:00,5.82216,5.82226,5.82065,5.82226,12000000.0
2005-05-12 12:26:00,5.82111,5.82237,5.82111,5.82187,7000000.0
2005-05-12 12:27:00,5.82158,5.82253,5.82158,5.82253,7000000.0
2005-05-12 12:28:00,5.8229,5.8229,5.82087,5.82098,19000000.0
2005-05-12 12:29:00,5.82072,5.8217,5.81986,5.8217,12000000.0
2005-05-12 12:30:00,5.82083,5.8209,5.81995,5.81998,10000000.0
2005-05-12 12:31:00,5.82101,5.82105,5.82049,5.82049,12000000.0
2005-05-12 12:32:00,5.82495,5.82522,5.82056,5.82056,12000000.0
2005-05-12 12:33:00,5.82046,5.82062,5.81924,5.81936,15000000.0
2005-05-12 12:34:00,5.81979,5.82087,5.81974,5.82087,12000000.0
2005-05-12 12:35:00,5.8201,5.82141,5.81962,5.82121,12000000.0
2005-05-12 12:36:00,5.82232,5.82291,5.8214,5.82224,15000000.0
2005-05-12 12:37:00,5.82155,5.82185,5.82083,5.82185,8000000.0
2005-05-12 12:38:00,5.82174,5.82248,5.82138,5.82138,15000000.0
2005-05-12 12:39:00,5.82255,5.82266,5.82158,5.82158,14000000.0
2005-05-12 12:40:00,5.82118,5.8223,5.82055,5.8223,18000000.0
2005-05-12 12:41:00,5.82137,5.82203,5.82105,5.82184,11000000.0
2005-05-12 12:42:00,5.82221,5.82235,5.82116,5.82131,17000000.0
2005-05-12 12:43:00,5.82228,5.82279,5.82215,5.82275,11000000.0
2005-05-12 12:44:00,5.82219,5.82266,5.82069,5.82238,13000000.0
2005-05-12 12:45:00,5.82179,5.82256,5.82169,5.82256,10000000.0
2005-05-12 12:46:00,5.82262,5.82275,5.82229,5.82245,20000000.0
2005-05-12 12:47:00,5.82186,5.82323,5.82153,5.82323,10000000.0
2005-05-12 12:48:00,5.82223,5.82229,5.82084,5.82115,10000000.0
2005-05-12 12:49:00,5.82111,5.82113,5.81928,5.81969,15000000.0
2005-05-12 12:50:00,5.81998,5.82078,5.81929,5.82058,14000000.0
2005-05-12 12:51:00,5.82009,5.82029,5.81931,5.82013,14000000.0
2005-05-12 12:52:00,5.82076,5.82091,5.81994,5.82082,9000000.0
2005-05-12 12:53:00,5.82097,5.82115,5.82045,5.82069,9000000.0
2005-05-12 12:54:00,5.82032,5.82074,5.81928,5.81978,20000000.0
2005-05-12 12:55:00,5.82004,5.82043,5.81934,5.82,12000000.0
2005-05-12 12:56:00,5.81998,5.82084,5.81987,5.82069,7000000.0
2005-05-12 12:57:00,5.82009,5.821,5.81988,5.81988,13000000.0
2005-05-12 12:58:00,5.82047,5.8206,5.81921,5.82015,16000000.0
2005-05-12 12:59:00,5.82057,5.82065,5.81953,5.81953,14000000.0
2005-05-12 13:00:00,5.82025,5.82025,5.81876,5.81915,12000000.0
2005-05-12 13:01:00,5.8208,5.82162,5.82028,5.82074,17000000.0
2005-05-12 13:02:00,5.82176,5.82183,5.82073,5.82154,10000000.0
2005-05-12 13:03:00,5.82118,5.82152,5.82038,5.82113,22000000.0
2005-05-12 13:04:00,5.8214,5.82248,5.82084,5.82239,20000000.0
2005-05-12 13:05:00,5.82263,5.82392,5.82214,5.8228,14000000.0
2005-05-12 13:06:00,5.82329,5.82329,5.8221,5.82282,17000000.0
2005-05-12 13:07:00,5.82308,5.82429,5.82209,5.82429,22000000.0
2005-05-12 13:08:00,5.82397,5.82416,5.82339,5.82416,12000000.0
2005-05-12 13:09:00,5.82337,5.8243,5.82337,5.82393,12000000.0
2005-05-12 13:10:00,5.82342,5.82453,5.82329,5.82453,20000000.0
2005-05-12 13:11:00,5.8237,5.82413,5.82304,5.82365,12000000.0
2005-05-12 13:12:00,5.82385,5.82424,5.82263,5.82368,16000000.0
2005-05-12 13:13:00,5.82335,5.82418,5.82264,5.82335,14000000.0
2005-05-12 13:14:00,5.82302,5.82373,5.82189,5.82256,17000000.0
2005-05-12 13:15:00,5.82303,5.82344,5.82283,5.82284,7000000.0
2005-05-12 13:16:00,5.82187,5.82272,5.82111,5.82111,9000000.0
2005-05-12 13:17:00,5.82103,5.82307,5.82103,5.82193,15000000.0
2005-05-12 13:18:00,5.82294,5.82383,5.82271,5.82383,17000000.0
2005-05-12 13:19:00,5.82374,5.82374,5.82216,5.82216,15000000.0
2005-05-12 13:20:00,5.82212,5.82228,5.82115,5.82115,12000000.0
2005-05-12 13:21:00,5.82292,5.82292,5.82177,5.82177,24000000.0
2005-05-12 13:22:00,5.82146,5.82244,5.82146,5.82211,12000000.0
2005-05-12 13:23:00,5.82212,5.82325,5.82208,5.82325,12000000.0
2005-05-12 13:24:00,5.82319,5.82319,5.82167,5.82208,18000000.0
2005-05-12 13:25:00,5.82181,5.8231,5.82176,5.82275,12000000.0
2005-05-12 13:26:00,5.82299,5.82433,5.8221,5.82433,12000000.0
2005-05-12 13:27:00,5.82381,5.82438,5.82326,5.82438,9000000.0
2005-05-12 13:28:00,5.82417,5.82507,5.82327,5.82445,15000000.0
2005-05-12 13:29:00,5.82504,5.82518,5.82402,5.82457,14000000.0
2005-05-12 13:30:00,5.82491,5.82517,5.82398,5.82484,11000000.0
2005-05-12 13:31:00,5.82551,5.82551,5.82383,5.82408,11000000.0
2005-05-12 13:32:00,5.8241,5.8241,5.82195,5.82195,8000000.0
2005-05-12 13:33:00,5.82139,5.82319,5.82139,5.82276,14000000.0
2005-05-12 13:34:00,5.82203,5.82293,5.82163,5.82184,11000000.0
2005-05-12 13:35:00,5.82052,5.82166,5.82052,5.82165,16000000.0
2005-05-12 13:36:00,5.82063,5.82226,5.82063,5.82226,8000000.0
2005-05-12 13:37:00,5.82295,5.82295,5.8215,5.8226,17000000.0
2005-05-12 13:38:00,5.82253,5.82349,5.82225,5.82225,14000000.0
2005-05-12 13:39:00,5.82241,5.82367,5.82239,5.82308,10000000.0
2005-05-12 13:40:00,5.82363,5.8237,5.82311,5.82342,8000000.0
2005-05-12 13:41:00,5.82403,5.8244,5.82225,5.8236,11000000.0
2005-05-12 13:42:00,5.82291,5.8238,5.82291,5.82329,14000000.0
2005-05-12 13:43:00,5.82286,5.82433,5.82275,5.82433,11000000.0
2005-05-12 13:44:00,5.82304,5.82314,5.82203,5.82228,11000000.0
2005-05-12 13:45:00,5.82306,5.82345,5.82181,5.82206,14000000.0
2005-05-12 13:46:00,5.82345,5.82351,5.82238,5.82351,11000000.0
2005-05-12 13:47:00,5.82306,5.82306,5.82197,5.82218,13000000.0
2005-05-12 13:48:00,5.82279,5.82306,5.82131,5.82176,14000000.0
2005-05-12 13:49:00,5.82289,5.82358,5.82266,5.82339,12000000.0
2005-05-12 13:50:00,5.82337,5.82416,5.82278,5.82278,16000000.0
2005-05-12 13:51:00,5.82234,5.82245,5.82117,5.82152,14000000.0
2005-05-12 13:52:00,5.82022,5.82191,5.81992,5.82079,10000000.0
2005-05-12 13:53:00,5.82168,5.82291,5.82168,5.82263,10000000.0
2005-05-12 13:54:00,5.82185,5.82333,5.82179,5.82283,8000000.0
2005-05-12 13:55:00,5.82291,5.82311,5.82198,5.82225,13000000.0
2005-05-12 13:56:00,5.82242,5.82322,5.82239,5.82322,17000000.0
2005-05-12 13:57:00,5.82302,5.82376,5.8227,5.82376,13000000.0
2005-05-12 13:58:00,5.82211,5.82257,5.82134,5.82253,7000000.0
2005-05-12 13:59:00,5.82301,5.82301,5.82151,5.82167,9000000.0
2005-05-12 14:00:00,5.82189,5.8229,5.82189,5.82276,7000000.0
2005-05-12 14:01:00,5.82131,5.82184,5.82103,5.82181,11000000.0
2005-05-12 14:02:00,5.8221,5.82223,5.82102,5.82223,19000000.0
2005-05-12 14:03:00,5.82163,5.82211,5.82139,5.82211,13000000.0
2005-05-12 14:04:00,5.8208,5.8214,5.8202,5.8204,22000000.0
2005-05-12 14:05:00,5.8204,5.82111,5.81995,5.82097,17000000.0
2005-05-12 14:06:00,5.82074,5.8219,5.82028,5.82136,11000000.0
2005-05-12 14:07:00,5.82122,5.82196,5.821,5.82194,9000000.0
2005-05-12 14:08:00,5.82283,5.82283,5.82152,5.82181,11000000.0
2005-05-12 14:09:00,5.82181,5.82207,5.82091,5.821,12000000.0
2005-05-12 14:10:00,5.82182,5.82182,5.82021,5.82062,13000000.0
2005-05-12 14:11:00,5.82173,5.82274,5.82173,5.82262,14000000.0
2005-05-12 14:12:00,5.82125,5.82172,5.82008,5.82008,11000000.0
2005-05-12 14:13:00,5.82156,5.82201,5.8211,5.82113,11000000.0
2005-05-12 14:14:00,5.8218,5.82205,5.82128,5.82157,7000000.0
2005-05-12 14:15:00,5.82175,5.82247,5.82132,5.82218,14000000.0
2005-05-12 14:16:00,5.82256,5.82294,5.82183,5.82242,13000000.0
2005-05-12 14:17:00,5.82219,5.82265,5.82145,5.82154,22000000.0
2005-05-12 14:18:00,5.82226,5.82255,5.82167,5.82247,15000000.0
2005-05-12 14:19:00,5.82202,5.82286,5.82202,5.82268,12000000.0
2005-05-12 14:20:00,5.82219,5.82297,5.82219,5.82257,7000000.0
2005-05-12 14:21:00,5.82246,5.82419,5.82246,5.82416,13000000.0
2005-05-12 14:22:00,5.82342,5.82417,5.82268,5.82386,8000000.0
2005-05-12 14:23:00,5.82448,5.82501,5.82384,5.82501,11000000.0
2005-05-12 14:24:00,5.82525,5.82617,5.82458,5.82617,13000000.0
2005-05-12 14:25:00,5.82719,5.82736,5.82576,5.82703,15000000.0
2005-05-12 14:26:00,5.8282,5.82858,5.82749,5.82823,8000000.0
2005-05-12 14:27:00,5.82873,5.82919,5.8281,5.82881,10000000.0
2005-05-12 14:28:00,5.82787,5.82838,5.82656,5.82656,11000000.0
2005-05-12 14:29:00,5.8269,5.82889,5.8265,5.82824,21000000.0
2005-05-12 14:30:00,5.83262,5.84523,5.83262,5.84523,11000000.0
2005-05-12 14:31:00,5.84589,5.84773,5.84459,5.84578,17000000.0
2005-05-12 14:32:00,5.84549,5.84714,5.84505,5.847,15000000.0
2005-05-12 14:33:00,5.84631,5.84631,5.84354,5.84384,8000000.0
2005-05-12 14:34:00,5.84493,5.84535,5.84333,5.84462,9000000.0
2005-05-12 14:35:00,5.8451,5.84618,5.84418,5.84433,11000000.0
2005-05-12 14:36:00,5.84388,5.84403,5.84225,5.84281,15000000.0
2005-05-12 14:37:00,5.84199,5.84246,5.83908,5.83936,8000000.0
2005-05-12 14:38:00,5.83912,5.84164,5.83865,5.84044,10000000.0
2005-05-12 14:39:00,5.84035,5.84252,5.84035,5.8414,19000000.0
2005-05-12 14:40:00,5.8416,5.84173,5.83975,5.84173,15000000.0
2005-05-12 14:41:00,5.84052,5.84364,5.84052,5.84364,15000000.0
2005-05-12 14:42:00,5.84248,5.84574,5.84185,5.84472,17000000.0
2005-05-12 14:43:00,5.84451,5.8465,5.84306,5.8465,15000000.0
2005-05-12 14:44:00,5.84652,5.84661,5.84443,5.84476,15000000.0
2005-05-12 14:45:00,5.84343,5.8462,5.84343,5.84388,9000000.0
2005-05-12 14:46:00,5.84421,5.84449,5.84228,5.8438,11000000.0
2005-05-12 14:47:00,5.84477,5.84692,5.84457,5.84646,12000000.0
2005-05-12 14:48:00,5.84699,5.85026,5.8465,5.849,12000000.0
2005-05-12 14:49:00,5.85042,5.8507,5.84904,5.84961,12000000.0
2005-05-12 14:50:00,5.84982,5.8506,5.84882,5.84959,15000000.0
2005-05-12 14:51:00,5.84816,5.84947,5.84759,5.84891,10000000.0
2005-05-12 14:52:00,5.84896,5.85022,5.84705,5.84809,13000000.0
2005-05-12 14:53:00,5.85073,5.85466,5.85073,5.8546,13000000.0
2005-05-12 14:54:00,5.85415,5.85439,5.85242,5.85301,9000000.0
2005-05-12 14:55:00,5.85272,5.85384,5.85087,5.85087,16000000.0
2005-05-12 14:56:00,5.85133,5.85185,5.85011,5.85098,15000000.0
2005-05-12 14:57:00,5.85064,5.85064,5.84907,5.84995,15000000.0
2005-05-12 14:58:00,5.85052,5.85109,5.84982,5.84982,11000000.0
2005-05-12 14:59:00,5.85029,5.85041,5.84842,5.84849,14000000.0
2005-05-12 15:00:00,5.84823,5.84835,5.84465,5.84465,18000000.0
2005-05-12 15:01:00,5.84404,5.84564,5.84404,5.84517,12000000.0
2005-05-12 15:02:00,5.84593,5.84854,5.8456,5.84847,7000000.0
2005-05-12 15:03:00,5.84888,5.85095,5.84853,5.85019,18000000.0
2005-05-12 15:04:00,5.8495,5.85024,5.84773,5.8483,21000000.0
2005-05-12 15:05:00,5.84861,5.8502,5.8473,5.84746,13000000.0
2005-05-12 15:06:00,5.84563,5.84779,5.84563,5.84746,14000000.0
2005-05-12 15:07:00,5.84753,5.84895,5.84666,5.84823,22000000.0
2005-05-12 15:08:00,5.84789,5.84789,5.84627,5.84721,10000000.0
2005-05-12 15:09:00,5.8465,5.8465,5.8457,5.84642,9000000.0
2005-05-12 15:10:00,5.84666,5.84847,5.84575,5.8458,14000000.0
2005-05-12 15:11:00,5.84751,5.85004,5.84701,5.85004,12000000.0
2005-05-12 15:12:00,5.84701,5.84723,5.84539,5.8464,13000000.0
2005-05-12 15:13:00,5.84785,5.84785,5.84542,5.84594,12000000.0
2005-05-12 15:14:00,5.84628,5.84628,5.84486,5.84497,10000000.0
2005-05-12 15:15:00,5.84702,5.84735,5.84498,5.84594,16000000.0
2005-05-12 15:16:00,5.84633,5.84844,5.84613,5.84766,15000000.0
2005-05-12 15:17:00,5.84789,5.84869,5.84686,5.84829,14000000.0
2005-05-12 15:18:00,5.84813,5.8487,5.8473,5.8487,12000000.0
2005-05-12 15:19:00,5.84831,5.84831,5.84642,5.84813,11000000.0
2005-05-12 15:20:00,5.84755,5.84763,5.84664,5.84742,14000000.0
2005-05-12 15:21:00,5.84743,5.8486,5.84673,5.84792,14000000.0
2005-05-12 15:22:00,5.84753,5.84762,5.84678,5.84696,10000000.0
2005-05-12 15:23:00,5.84685,5.84722,5.84622,5.84627,11000000.0
2005-05-12 15:24:00,5.8469,5.84875,5.84646,5.84875,10000000.0
2005-05-12 15:25:00,5.84755,5.84817,5.84639,5.8479,16000000.0
2005-05-12 15:26:00,5.84763,5.84837,5.84649,5.84749,15000000.0
2005-05-12 15:27:00,5.84679,5.84753,5.84614,5.84659,10000000.0
2005-05-12 15:28:00,5.84686,5.84811,5.84686,5.8476,11000000.0
2005-05-12 15:29:00,5.84705,5.84705,5.84563,5.84666,19000000.0
2005-05-12 15:30:00,5.84786,5.84807,5.84733,5.84788,10000000.0
2005-05-12 15:31:00,5.8477,5.8477,5.84546,5.84704,14000000.0
2005-05-12 15:32:00,5.84753,5.84758,5.8467,5.84758,12000000.0
2005-05-12 15:33:00,5.84704,5.84741,5.84574,5.84676,20000000.0
2005-05-12 15:34:00,5.84708,5.84747,5.84661,5.84661,12000000.0
2005-05-12 15:35:00,5.84602,5.847,5.84542,5.84588,12000000.0
2005-05-12 15:36:00,5.84681,5.84764,5.8467,5.84691,10000000.0
2005-05-12 15:37:00,5.84741,5.84773,5.84632,5.84745,10000000.0
2005-05-12 15:38:00,5.84714,5.84714,5.84525,5.84626,13000000.0
2005-05-12 15:39:00,5.84647,5.84647,5.84523,5.84523,7000000.0
2005-05-12 15:40:00,5.84558,5.84576,5.84483,5.84535,10000000.0
2005-05-12 15:41:00,5.84577,5.84616,5.84554,5.84554,9000000.0
2005-05-12 15:42:00,5.8462,5.84705,5.84481,5.84705,13000000.0
2005-05-12 15:43:00,5.84586,5.84647,5.84483,5.84647,16000000.0
2005-05-12 15:44:00,5.84598,5.84761,5.84583,5.84685,14000000.0
2005-05-12 15:45:00,5.848,5.848,5.84607,5.84699,15000000.0
2005-05-12 15:46:00,5.84703,5.84789,5.84554,5.84554,13000000.0
2005-05-12 15:47:00,5.84612,5.8477,5.84612,5.84683,9000000.0
2005-05-12 15:48:00,5.84718,5.84789,5.8466,5.84666,21000000.0
2005-05-12 15:49:00,5.84775,5.84775,5.84615,5.84673,23000000.0
2005-05-12 15:50:00,5.84846,5.8495,5.84727,5.8495,12000000.0
2005-05-12 15:51:00,5.84991,5.85059,5.84969,5.84975,19000000.0
2005-05-12 15:52:00,5.84856,5.85016,5.84851,5.84851,15000000.0
2005-05-12 15:53:00,5.84863,5.85036,5.84863,5.84982,14000000.0
2005-05-12 15:54:00,5.84931,5.8512,5.84899,5.85109,15000000.0
2005-05-12 15:55:00,5.85075,5.85075,5.84745,5.84745,12000000.0
2005-05-12 15:56:00,5.84662,5.8479,5.84657,5.8479,18000000.0
2005-05-12 15:57:00,5.84715,5.84884,5.84715,5.84809,10000000.0
2005-05-12 15:58:00,5.84939,5.85062,5.84859,5.84976,22000000.0
2005-05-12 15:59:00,5.8488,5.84961,5.8488,5.84943,12000000.0
2005-05-12 16:00:00,5.84956,5.85081,5.84886,5.85045,12000000.0
2005-05-12 16:01:00,5.84996,5.85087,5.84908,5.85052,12000000.0
2005-05-12 16:02:00,5.85113,5.85113,5.84914,5.84974,13000000.0
2005-05-12 16:03:00,5.85068,5.85185,5.8499,5.85185,13000000.0
2005-05-12 16:04:00,5.85159,5.85187,5.85033,5.85119,11000000.0
2005-05-12 16:05:00,5.85394,5.85474,5.85322,5.85474,9000000.0
2005-05-12 16:06:00,5.85425,5.85488,5.85342,5.85394,14000000.0
2005-05-12 16:07:00,5.85343,5.85343,5.85074,5.85171,15000000.0
2005-05-12 16:08:00,5.85394,5.85474,5.85351,5.85391,15000000.0
2005-05-12 16:09:00,5.85399,5.85399,5.85209,5.85303,17000000.0
2005-05-12 16:10:00,5.85201,5.85258,5.85151,5.85203,14000000.0
2005-05-12 16:11:00,5.85237,5.85237,5.84933,5.84933,9000000.0
2005-05-12 16:12:00,5.85128,5.8517,5.84934,5.8495,15000000.0
2005-05-12 16:13:00,5.85038,5.85166,5.84988,5.85166,14000000.0
2005-05-12 16:14:00,5.85136,5.85274,5.85095,5.85182,12000000.0
2005-05-12 16:15:00,5.85149,5.85215,5.8511,5.85122,14000000.0
2005-05-12 16:16:00,5.85135,5.85229,5.85009,5.85009,13000000.0
2005-05-12 16:17:00,5.85067,5.85185,5.85019,5.85149,18000000.0
2005-05-12 16:18:00,5.85087,5.85157,5.84991,5.85157,13000000.0
2005-05-12 16:19:00,5.85154,5.85257,5.85099,5.85099,8000000.0
2005-05-12 16:20:00,5.85185,5.85241,5.85113,5.85233,13000000.0
2005-05-12 16:21:00,5.85212,5.85314,5.85173,5.85215,12000000.0
2005-05-12 16:22:00,5.85395,5.8547,5.85154,5.8547,11000000.0
2005-05-12 16:23:00,5.85333,5.85352,5.85163,5.85344,14000000.0
2005-05-12 16:24:00,5.85548,5.85554,5.85427,5.85452,15000000.0
2005-05-12 16:25:00,5.85575,5.8567,5.85518,5.85619,11000000.0
2005-05-12 16:26:00,5.856,5.85651,5.85575,5.85638,8000000.0
2005-05-12 16:27:00,5.85543,5.85647,5.85465,5.85532,10000000.0
2005-05-12 16:28:00,5.85486,5.85598,5.85392,5.85579,15000000.0
2005-05-12 16:29:00,5.85504,5.85504,5.85295,5.85295,7000000.0
2005-05-12 16:30:00,5.85304,5.85304,5.85041,5.85042,16000000.0
2005-05-12 16:31:00,5.84988,5.85071,5.84696,5.84943,14000000.0
2005-05-12 16:32:00,5.8503,5.85037,5.84808,5.84877,7000000.0
2005-05-12 16:33:00,5.84974,5.85091,5.84951,5.85091,8000000.0
2005-05-12 16:34:00,5.84946,5.85061,5.8493,5.8493,8000000.0
2005-05-12 16:35:00,5.84912,5.8499,5.84821,5.8499,9000000.0
2005-05-12 16:36:00,5.85097,5.85247,5.85083,5.8522,13000000.0
2005-05-12 16:37:00,5.8528,5.85419,5.85229,5.85365,18000000.0
2005-05-12 16:38:00,5.85545,5.85612,5.85439,5.85502,18000000.0
2005-05-12 16:39:00,5.85523,5.85523,5.85409,5.85436,20000000.0
2005-05-12 16:40:00,5.85347,5.85372,5.85045,5.85113,13000000.0
2005-05-12 16:41:00,5.85204,5.85204,5.84944,5.85065,20000000.0
2005-05-12 16:42:00,5.85023,5.85139,5.84993,5.85114,18000000.0
2005-05-12 16:43:00,5.85003,5.8503,5.84934,5.84998,15000000.0
2005-05-12 16:44:00,5.85031,5.85031,5.84794,5.84959,20000000.0
2005-05-12 16:45:00,5.84992,5.85074,5.84937,5.85036,13000000.0
2005-05-12 16:46:00,5.85063,5.8509,5.84941,5.85034,15000000.0
2005-05-12 16:47:00,5.85103,5.85103,5.84951,5.84951,8000000.0
2005-05-12 16:48:00,5.84875,5.84937,5.8478,5.8478,11000000.0
2005-05-12 16:49:00,5.84847,5.84933,5.84788,5.84796,12000000.0
2005-05-12 16:50:00,5.8469,5.84999,5.8469,5.84971,15000000.0
2005-05-12 16:51:00,5.84964,5.85251,5.84864,5.8495,18000000.0
2005-05-12 16:52:00,5.85014,5.85117,5.85008,5.85106,14000000.0
2005-05-12 16:53:00,5.85056,5.85162,5.85008,5.85162,8000000.0
2005-05-12 16:54:00,5.85197,5.85197,5.85055,5.85079,11000000.0
2005-05-12 16:55:00,5.8507,5.85101,5.84959,5.85059,12000000.0
2005-05-12 16:56:00,5.84976,5.85014,5.849,5.849,10000000.0
2005-05-12 16:57:00,5.84937,5.8509,5.84937,5.8509,8000000.0
2005-05-12 16:58:00,5.85,5.85057,5.84965,5.85047,9000000.0
2005-05-12 16:59:00,5.85,5.85,5.84826,5.84882,13000000.0
2005-05-12 17:00:00,5.84915,5.84915,5.84807,5.8486,11000000.0
2005-05-12 17:01:00,5.84895,5.8491,5.84777,5.84802,12000000.0
2005-05-12 17:02:00,5.84754,5.84807,5.84726,5.84791,10000000.0
2005-05-12 17:03:00,5.84666,5.84779,5.84666,5.84758,16000000.0
2005-05-12 17:04:00,5.84799,5.84833,5.84709,5.84709,13000000.0
2005-05-12 17:05:00,5.84768,5.84835,5.84706,5.84798,16000000.0
2005-05-12 17:06:00,5.84824,5.84909,5.84759,5.84853,12000000.0
2005-05-12 17:07:00,5.84761,5.84802,5.84629,5.84752,8000000.0
2005-05-12 17:08:00,5.84914,5.85089,5.84903,5.84961,21000000.0
2005-05-12 17:09:00,5.85015,5.85083,5.84899,5.84909,16000000.0
2005-05-12 17:10:00,5.84896,5.84912,5.84749,5.84832,11000000.0
2005-05-12 17:11:00,5.84844,5.84908,5.84745,5.8485,11000000.0
2005-05-12 17:12:00,5.84902,5.84921,5.84839,5.84839,9000000.0
2005-05-12 17:13:00,5.84785,5.84859,5.84739,5.84739,9000000.0
2005-05-12 17:14:00,5.84751,5.84901,5.84751,5.84858,17000000.0
2005-05-12 17:15:00,5.84958,5.84958,5.848,5.848,11000000.0
2005-05-12 17:16:00,5.84738,5.84738,5.84481,5.84481,15000000.0
2005-05-12 17:17:00,5.84504,5.84552,5.84417,5.84541,13000000.0
2005-05-12 17:18:00,5.84412,5.84624,5.84412,5.84497,15000000.0
2005-05-12 17:19:00,5.84557,5.84678,5.84527,5.84655,17000000.0
2005-05-12 17:20:00,5.84693,5.84807,5.84647,5.84647,12000000.0
2005-05-12 17:21:00,5.8451,5.84727,5.8451,5.84695,7000000.0
2005-05-12 17:22:00,5.84661,5.84738,5.8458,5.84636,14000000.0
2005-05-12 17:23:00,5.84632,5.8469,5.84573,5.8465,13000000.0
2005-05-12 17:24:00,5.84516,5.84677,5.84488,5.8465,9000000.0
2005-05-12 17:25:00,5.84707,5.84716,5.84547,5.84585,11000000.0
2005-05-12 17:26:00,5.84568,5.8478,5.84568,5.84766,16000000.0
2005-05-12 17:27:00,5.84648,5.84861,5.84648,5.84767,9000000.0
2005-05-12 17:28:00,5.84785,5.84788,5.84689,5.84776,15000000.0
2005-05-12 17:29:00,5.8458,5.84757,5.8458,5.84757,11000000.0
2005-05-12 17:30:00,5.84664,5.84755,5.84612,5.84612,19000000.0
2005-05-12 17:31:00,5.84722,5.84793,5.84665,5.84665,11000000.0
2005-05-12 17:32:00,5.84727,5.84737,5.84638,5.84673,9000000.0
2005-05-12 17:33:00,5.84801,5.84824,5.84716,5.84824,10000000.0
2005-05-12 17:34:00,5.84779,5.8483,5.84691,5.84801,14000000.0
2005-05-12 17:35:00,5.84659,5.84783,5.84659,5.84783,13000000.0
2005-05-12 17:36:00,5.84835,5.84841,5.84645,5.84777,11000000.0
2005-05-12 17:37:00,5.84794,5.84864,5.8474,5.84818,15000000.0
2005-05-12 17:38:00,5.84806,5.84826,5.84746,5.84806,17000000.0
2005-05-12 17:39:00,5.84784,5.84813,5.84714,5.84799,8000000.0
2005-05-12 17:40:00,5.84791,5.84879,5.84777,5.84879,12000000.0
2005-05-12 17:41:00,5.84891,5.84956,5.84867,5.84944,21000000.0
2005-05-12 17:42:00,5.84914,5.84941,5.84795,5.84941,13000000.0
2005-05-12 17:43:00,5.84851,5.84851,5.84684,5.84716,11000000.0
2005-05-12 17:44:00,5.84689,5.84762,5.84654,5.84686,19000000.0
2005-05-12 17:45:00,5.84575,5.8477,5.84575,5.8477,10000000.0
2005-05-12 17:46:00,5.8465,5.84714,5.84595,5.84683,13000000.0
2005-05-12 17:47:00,5.84582,5.84628,5.8452,5.84579,9000000.0
2005-05-12 17:48:00,5.84569,5.84618,5.84473,5.84569,14000000.0
2005-05-12 17:49:00,5.84536,5.84666,5.84525,5.84666,14000000.0
2005-05-12 17:50:00,5.84665,5.84703,5.84609,5.84684,17000000.0
2005-05-12 17:51:00,5.84722,5.8481,5.84722,5.84805,13000000.0
2005-05-12 17:52:00,5.84789,5.84861,5.84783,5.8484,24000000.0
2005-05-12 17:53:00,5.84822,5.84858,5.84775,5.84827,16000000.0
2005-05-12 17:54:00,5.84892,5.84934,5.84838,5.84934,16000000.0
2005-05-12 17:55:00,5.8493,5.85177,5.8493,5.85065,13000000.0
2005-05-12 17:56:00,5.8502,5.8502,5.84795,5.84795,15000000.0
2005-05-12 17:57:00,5.8484,5.84972,5.8484,5.8493,10000000.0
2005-05-12 17:58:00,5.84919,5.84979,5.84805,5.849,15000000.0
2005-05-12 17:59:00,5.84948,5.8518,5.8487,5.85115,13000000.0
2005-05-12 18:00:00,5.85125,5.85131,5.84936,5.84936,7000000.0
2005-05-12 18:01:00,5.8504,5.8504,5.84899,5.84999,18000000.0
2005-05-12 18:02:00,5.84841,5.84912,5.84747,5.84849,17000000.0
2005-05-12 18:03:00,5.84876,5.84893,5.8481,5.84887,16000000.0
2005-05-12 18:04:00,5.84903,5.84987,5.84888,5.84926,14000000.0
2005-05-12 18:05:00,5.84948,5.84974,5.84781,5.84945,13000000.0
2005-05-12 18:06:00,5.84946,5.84994,5.84828,5.84871,18000000.0
2005-05-12 18:07:00,5.84904,5.85032,5.84904,5.84947,12000000.0
2005-05-12 18:08:00,5.84965,5.85027,5.84907,5.84943,18000000.0
2005-05-12 18:09:00,5.84983,5.8503,5.84858,5.85012,12000000.0
2005-05-12 18:10:00,5.84979,5.85041,5.84859,5.85013,13000000.0
2005-05-12 18:11:00,5.85094,5.85113,5.85041,5.85082,10000000.0
2005-05-12 18:12:00,5.85013,5.85081,5.84976,5.84976,11000000.0
2005-05-12 18:13:00,5.8511,5.85118,5.85046,5.85061,14000000.0
2005-05-12 18:14:00,5.85125,5.85125,5.85003,5.85029,10000000.0
2005-05-12 18:15:00,5.8515,5.8515,5.85022,5.85121,10000000.0
2005-05-12 18:16:00,5.85179,5.85311,5.85094,5.85311,9000000.0
2005-05-12 18:17:00,5.85268,5.85268,5.85107,5.85156,18000000.0
2005-05-12 18:18:00,5.85124,5.85252,5.85124,5.85178,14000000.0
2005-05-12 18:19:00,5.8507,5.85087,5.84999,5.85055,10000000.0
2005-05-12 18:20:00,5.85055,5.85095,5.84967,5.85015,15000000.0
2005-05-12 18:21:00,5.84986,5.84995,5.84813,5.84898,18000000.0
2005-05-12 18:22:00,5.84894,5.85075,5.84871,5.84985,14000000.0
2005-05-12 18:23:00,5.84941,5.84996,5.84888,5.84888,7000000.0
2005-05-12 18:24:00,5.84874,5.84974,5.84874,5.84919,9000000.0
2005-05-12 18:25:00,5.84883,5.84981,5.84848,5.84853,13000000.0
2005-05-12 18:26:00,5.84856,5.8508,5.84856,5.85036,16000000.0
2005-05-12 18:27:00,5.85115,5.85127,5.8503,5.85091,14000000.0
2005-05-12 18:28:00,5.85094,5.85179,5.84994,5.85037,13000000.0
2005-05-12 18:29:00,5.85018,5.85157,5.85018,5.85082,11000000.0
2005-05-12 18:30:00,5.85152,5.85152,5.84992,5.85132,16000000.0
2005-05-12 18:31:00,5.84973,5.8507,5.84961,5.84961,12000000.0
2005-05-12 18:32:00,5.84943,5.85041,5.84943,5.85038,11000000.0
2005-05-12 18:33:00,5.85109,5.85109,5.84961,5.84961,13000000.0
2005-05-12 18:34:00,5.85016,5.85042,5.84955,5.84955,13000000.0
2005-05-12 18:35:00,5.84925,5.84977,5.84868,5.84915,18000000.0
2005-05-12 18:36:00,5.84912,5.84935,5.84828,5.84935,18000000.0
2005-05-12 18:37:00,5.84848,5.84932,5.84848,5.84897,18000000.0
2005-05-12 18:38:00,5.8496,5.84971,5.84883,5.84883,11000000.0
2005-05-12 18:39:00,5.84793,5.84832,5.84754,5.84832,11000000.0
2005-05-12 18:40:00,5.8499,5.8499,5.84843,5.84857,14000000.0
2005-05-12 18:41:00,5.8493,5.84967,5.84875,5.84962,16000000.0
2005-05-12 18:42:00,5.85001,5.85031,5.84904,5.84904,14000000.0
2005-05-12 18:43:00,5.84932,5.85014,5.849,5.85014,10000000.0
2005-05-12 18:44:00,5.85062,5.85068,5.84838,5.84838,13000000.0
2005-05-12 18:45:00,5.84994,5.85105,5.84945,5.85058,13000000.0
2005-05-12 18:46:00,5.84949,5.8503,5.84913,5.84976,12000000.0
2005-05-12 18:47:00,5.85047,5.85193,5.84988,5.85193,14000000.0
2005-05-12 18:48:00,5.85265,5.85274,5.85148,5.85217,15000000.0
2005-05-12 18:49:00,5.85242,5.85278,5.85171,5.85194,12000000.0
2005-05-12 18:50:00,5.85197,5.85319,5.85122,5.85122,9000000.0
2005-05-12 18:51:00,5.85226,5.85327,5.85211,5.85304,17000000.0
2005-05-12 18:52:00,5.85332,5.85332,5.85275,5.8528,9000000.0
2005-05-12 18:53:00,5.85311,5.85366,5.85199,5.85199,14000000.0
2005-05-12 18:54:00,5.8514,5.85254,5.85113,5.85144,14000000.0
2005-05-12 18:55:00,5.85279,5.85289,5.8509,5.8509,10000000.0
2005-05-12 18:56:00,5.85186,5.85269,5.85173,5.85173,16000000.0
2005-05-12 18:57:00,5.85178,5.85216,5.85104,5.85186,17000000.0
2005-05-12 18:58:00,5.85305,5.85363,5.85176,5.85176,14000000.0
2005-05-12 18:59:00,5.85128,5.85257,5.85082,5.85082,14000000.0
2005-05-12 19:00:00,5.85124,5.85265,5.85104,5.85141,15000000.0
2005-05-12 19:01:00,5.85215,5.85215,5.85091,5.85091,15000000.0
2005-05-12 19:02:00,5.85129,5.85181,5.85042,5.85086,14000000.0
2005-05-12 19:03:00,5.85158,5.85158,5.85056,5.85106,14000000.0
2005-05-12 19:04:00,5.85116,5.85142,5.85077,5.85117,12000000.0
2005-05-12 19:05:00,5.85064,5.85127,5.84992,5.85127,15000000.0
2005-05-12 19:06:00,5.85074,5.85093,5.85047,5.85068,16000000.0
2005-05-12 19:07:00,5.84932,5.85092,5.84932,5.85092,20000000.0
2005-05-12 19:08:00,5.85171,5.85191,5.85019,5.85044,8000000.0
2005-05-12 19:09:00,5.85137,5.85159,5.85027,5.85027,17000000.0
2005-05-12 19:10:00,5.85056,5.85056,5.84965,5.84999,9000000.0
2005-05-12 19:11:00,5.8498,5.85029,5.84956,5.84997,16000000.0
2005-05-12 19:12:00,5.85032,5.8507,5.84991,5.84991,13000000.0
2005-05-12 19:13:00,5.85031,5.85031,5.84915,5.84928,10000000.0
2005-05-12 19:14:00,5.84908,5.84914,5.8478,5.8478,20000000.0
2005-05-12 19:15:00,5.84723,5.84805,5.84698,5.84795,12000000.0
2005-05-12 19:16:00,5.84824,5.8486,5.84797,5.84797,8000000.0
2005-05-12 19:17:00,5.84781,5.84783,5.84589,5.84589,18000000.0
2005-05-12 19:18:00,5.84696,5.84782,5.84682,5.84727,11000000.0
2005-05-12 19:19:00,5.84753,5.84753,5.84605,5.84713,12000000.0
2005-05-12 19:20:00,5.84793,5.84793,5.84649,5.84649,14000000.0
2005-05-12 19:21:00,5.84714,5.8472,5.84592,5.84691,13000000.0
2005-05-12 19:22:00,5.84766,5.84766,5.84715,5.84725,12000000.0
2005-05-12 19:23:00,5.84742,5.84766,5.84676,5.84741,14000000.0
2005-05-12 19:24:00,5.84674,5.84792,5.84624,5.84792,19000000.0
2005-05-12 19:25:00,5.84815,5.84849,5.84754,5.84822,8000000.0
2005-05-12 19:26:00,5.84812,5.84812,5.84716,5.84785,7000000.0
2005-05-12 19:27:00,5.84753,5.84855,5.84745,5.84855,20000000.0
2005-05-12 19:28:00,5.84953,5.85007,5.84886,5.84919,17000000.0
2005-05-12 19:29:00,5.85015,5.85074,5.8487,5.85022,10000000.0
2005-05-12 19:30:00,5.85016,5.85081,5.84959,5.85051,15000000.0
2005-05-12 19:31:00,5.85084,5.85135,5.85001,5.85101,11000000.0
2005-05-12 19:32:00,5.85077,5.85157,5.85028,5.85028,9000000.0
2005-05-12 19:33:00,5.85147,5.85208,5.85079,5.85079,14000000.0
2005-05-12 19:34:00,5.85121,5.85202,5.85101,5.85101,17000000.0
2005-05-12 19:35:00,5.85052,5.85129,5.85,5.85099,8000000.0
2005-05-12 19:36:00,5.85207,5.85207,5.85077,5.85155,15000000.0
2005-05-12 19:37:00,5.85161,5.85188,5.8507,5.85154,8000000.0
2005-05-12 19:38:00,5.85239,5.85276,5.85196,5.8522,15000000.0
2005-05-12 19:39:00,5.85198,5.85256,5.85198,5.85214,17000000.0
2005-05-12 19:40:00,5.85204,5.85288,5.85077,5.85077,16000000.0
2005-05-12 19:41:00,5.85098,5.85118,5.85074,5.85081,11000000.0
2005-05-12 19:42:00,5.84971,5.85115,5.84953,5.85086,15000000.0
2005-05-12 19:43:00,5.85156,5.85162,5.85099,5.85119,14000000.0
2005-05-12 19:44:00,5.85101,5.85166,5.84943,5.85039,14000000.0
2005-05-12 19:45:00,5.85014,5.8515,5.84972,5.85117,15000000.0
2005-05-12 19:46:00,5.85084,5.85099,5.85023,5.85095,15000000.0
2005-05-12 19:47:00,5.85223,5.85223,5.84994,5.85075,16000000.0
2005-05-12 19:48:00,5.85139,5.85216,5.85027,5.85082,16000000.0
2005-05-12 19:49:00,5.85008,5.85055,5.84934,5.85011,8000000.0
2005-05-12 19:50:00,5.85043,5.85071,5.84916,5.85071,9000000.0
2005-05-12 19:51:00,5.84949,5.85049,5.84949,5.85029,19000000.0
2005-05-12 19:52:00,5.85033,5.851,5.85028,5.85028,11000000.0
2005-05-12 19:53:00,5.85076,5.85168,5.85051,5.85166,14000000.0
2005-05-12 19:54:00,5.8507,5.85087,5.84967,5.85038,18000000.0
2005-05-12 19:55:00,5.85106,5.85109,5.84971,5.85064,13000000.0
2005-05-12 19:56:00,5.85046,5.85158,5.85046,5.8507,10000000.0
2005-05-12 19:57:00,5.85088,5.85139,5.84992,5.85099,16000000.0
2005-05-12 19:58:00,5.85192,5.85192,5.85087,5.85153,15000000.0
2005-05-12 19:59:00,5.85129,5.85161,5.8499,5.85065,14000000.0
2005-05-12 20:00:00,5.85125,5.85188,5.85029,5.85029,11000000.0
2005-05-12 20:01:00,5.8504,5.85343,5.8504,5.85261,24000000.0
2005-05-12 20:02:00,5.85161,5.85227,5.85084,5.85223,11000000.0
2005-05-12 20:03:00,5.85238,5.85268,5.85183,5.85245,11000000.0
2005-05-12 20:04:00,5.85104,5.85233,5.85104,5.85171,10000000.0
2005-05-12 20:05:00,5.85265,5.85372,5.85244,5.8534,17000000.0
2005-05-12 20:06:00,5.85365,5.85365,5.85205,5.85314,10000000.0
2005-05-12 20:07:00,5.85254,5.85288,5.85207,5.85288,14000000.0
2005-05-12 20:08:00,5.85233,5.85271,5.85177,5.85271,13000000.0
2005-05-12 20:09:00,5.85352,5.85389,5.85198,5.85258,11000000.0
2005-05-12 20:10:00,5.85239,5.85355,5.85221,5.8526,11000000.0
2005-05-12 20:11:00,5.85225,5.85247,5.85202,5.85205,9000000.0
2005-05-12 20:12:00,5.85232,5.85268,5.85168,5.85231,16000000.0
2005-05-12 20:13:00,5.85282,5.85349,5.85045,5.85045,11000000.0
2005-05-12 20:14:00,5.85175,5.85211,5.85124,5.85124,19000000.0
2005-05-12 20:15:00,5.85162,5.85162,5.84969,5.85057,13000000.0
2005-05-12 20:16:00,5.85115,5.8514,5.85059,5.8508,15000000.0
2005-05-12 20:17:00,5.85075,5.85075,5.84977,5.85007,8000000.0
2005-05-12 20:18:00,5.85036,5.85085,5.85011,5.85035,14000000.0
2005-05-12 20:19:00,5.85108,5.85108,5.84982,5.85049,14000000.0
2005-05-12 20:20:00,5.8509,5.8509,5.84946,5.85058,12000000.0
2005-05-12 20:21:00,5.8494,5.85042,5.8494,5.85017,9000000.0
2005-05-12 20:22:00,5.85017,5.85067,5.85007,5.85012,17000000.0
2005-05-12 20:23:00,5.84962,5.85071,5.84962,5.85016,11000000.0
2005-05-12 20:24:00,5.84996,5.84996,5.84821,5.84917,16000000.0
2005-05-12 20:25:00,5.8496,5.85041,5.84938,5.85041,11000000.0
2005-05-12 20:26:00,5.85146,5.85196,5.85141,5.85152,8000000.0
2005-05-12 20:27:00,5.85228,5.85268,5.85119,5.85119,13000000.0
2005-05-12 20:28:00,5.8506,5.85134,5.84949,5.85094,15000000.0
2005-05-12 20:29:00,5.85145,5.85183,5.85112,5.85135,16000000.0
2005-05-12 20:30:00,5.85156,5.85198,5.85117,5.85138,8000000.0
2005-05-12 20:31:00,5.85139,5.85139,5.85059,5.85121,18000000.0
2005-05-12 20:32:00,5.85101,5.85118,5.85068,5.85084,7000000.0
2005-05-12 20:33:00,5.85083,5.85151,5.85051,5.85101,13000000.0
2005-05-12 20:34:00,5.85175,5.85221,5.85165,5.85216,13000000.0
2005-05-12 20:35:00,5.85234,5.85253,5.85169,5.85198,9000000.0
2005-05-12 20:36:00,5.85202,5.85324,5.85202,5.85247,17000000.0
2005-05-12 20:37:00,5.85212,5.85272,5.85131,5.85219,14000000.0
2005-05-12 20:38:00,5.85168,5.85168,5.8503,5.85093,16000000.0
2005-05-12 20:39:00,5.8511,5.8511,5.84987,5.8509,14000000.0
2005-05-12 20:40:00,5.85127,5.85209,5.85085,5.8517,17000000.0
2005-05-12 20:41:00,5.85101,5.85183,5.85098,5.85168,16000000.0
2005-05-12 20:42:00,5.85224,5.85437,5.85133,5.85411,22000000.0
2005-05-12 20:43:00,5.85495,5.85551,5.85399,5.85399,18000000.0
2005-05-12 20:44:00,5.85349,5.85478,5.85349,5.85392,16000000.0
2005-05-12 20:45:00,5.85422,5.85485,5.85397,5.85402,8000000.0
2005-05-12 20:46:00,5.85517,5.85584,5.85485,5.85584,19000000.0
2005-05-12 20:47:00,5.85598,5.85619,5.85519,5.85559,12000000.0
2005-05-12 20:48:00,5.85586,5.85645,5.85494,5.85575,9000000.0
2005-05-12 20:49:00,5.85571,5.85634,5.8545,5.85516,19000000.0
2005-05-12 20:50:00,5.85499,5.85596,5.8549,5.85507,15000000.0
2005-05-12 20:51:00,5.85465,5.85577,5.85465,5.85543,9000000.0
2005-05-12 20:52:00,5.85441,5.85525,5.85269,5.85269,11000000.0
2005-05-12 20:53:00,5.85185,5.85266,5.84944,5.85049,15000000.0
2005-05-12 20:54:00,5.84978,5.85078,5.84958,5.85073,12000000.0
2005-05-12 20:55:00,5.85091,5.85182,5.85008,5.851,18000000.0
2005-05-12 20:56:00,5.85035,5.85074,5.84983,5.84983,12000000.0
2005-05-12 20:57:00,5.8504,5.85052,5.84942,5.84971,13000000.0
2005-05-12 20:58:00,5.85013,5.85013,5.8486,5.84954,11000000.0
2005-05-12 20:59:00,5.84922,5.85052,5.84914,5.85052,11000000.0
2005-05-12 21:00:00,5.85087,5.85151,5.85049,5.85105,17000000.0
2005-05-12 21:01:00,5.85085,5.85253,5.85073,5.8522,10000000.0
2005-05-12 21:02:00,5.85228,5.85264,5.85166,5.85166,8000000.0
2005-05-12 21:03:00,5.85196,5.85225,5.85105,5.85201,19000000.0
2005-05-12 21:04:00,5.8523,5.8523,5.85082,5.85082,18000000.0
2005-05-12 21:05:00,5.85187,5.85281,5.85187,5.85244,14000000.0
2005-05-12 21:06:00,5.85238,5.85282,5.85222,5.85223,12000000.0
2005-05-12 21:07:00,5.85234,5.85263,5.85205,5.85263,10000000.0
2005-05-12 21:08:00,5.85243,5.85301,5.85234,5.85301,14000000.0
2005-05-12 21:09:00,5.85198,5.85341,5.8515,5.8515,16000000.0
2005-05-12 21:10:00,5.85168,5.85218,5.85107,5.85107,15000000.0
2005-05-12 21:11:00,5.85247,5.85247,5.85131,5.85176,13000000.0
2005-05-12 21:12:00,5.85233,5.8533,5.85222,5.8533,10000000.0
2005-05-12 21:13:00,5.85359,5.85359,5.85148,5.85148,14000000.0
2005-05-12 21:14:00,5.85291,5.85349,5.85281,5.85309,10000000.0
2005-05-12 21:15:00,5.85387,5.85387,5.85286,5.85337,15000000.0
2005-05-12 21:16:00,5.85327,5.85327,5.85207,5.85225,11000000.0
2005-05-12 21:17:00,5.85291,5.85326,5.85239,5.85321,13000000.0
2005-05-12 21:18:00,5.85328,5.85338,5.85233,5.85233,17000000.0
2005-05-12 21:19:00,5.85186,5.85254,5.85147,5.85199,12000000.0
2005-05-12 21:20:00,5.85209,5.85289,5.85177,5.85289,14000000.0
2005-05-12 21:21:00,5.85257,5.85285,5.85225,5.85225,11000000.0
2005-05-12 21:22:00,5.8528,5.85327,5.85265,5.85265,9000000.0
2005-05-12 21:23:00,5.8522,5.85273,5.8522,5.85229,7000000.0
2005-05-12 21:24:00,5.85255,5.85291,5.8518,5.85223,11000000.0
2005-05-12 21:25:00,5.85284,5.85352,5.85269,5.85269,7000000.0
2005-05-12 21:26:00,5.85309,5.85359,5.8524,5.8535,13000000.0
2005-05-12 21:27:00,5.8528,5.85436,5.85251,5.85251,11000000.0
2005-05-12 21:28:00,5.85312,5.85489,5.85312,5.85359,15000000.0
2005-05-12 21:29:00,5.85358,5.85358,5.85252,5.85336,12000000.0
2005-05-12 21:30:00,5.85286,5.85306,5.85203,5.85304,10000000.0
2005-05-12 21:31:00,5.85275,5.85349,5.85242,5.85242,10000000.0
2005-05-12 21:32:00,5.85247,5.85295,5.85168,5.85295,12000000.0
2005-05-12 21:33:00,5.85318,5.85374,5.85195,5.85195,19000000.0
2005-05-12 21:34:00,5.85295,5.85295,5.85153,5.85153,8000000.0
2005-05-12 21:35:00,5.8512,5.85239,5.8512,5.85239,20000000.0
2005-05-12 21:36:00,5.85176,5.85353,5.85176,5.85306,19000000.0
2005-05-12 21:37:00,5.85219,5.85225,5.85147,5.85206,19000000.0
2005-05-12 21:38:00,5.85147,5.85174,5.85022,5.85174,13000000.0
2005-05-12 21:39:00,5.85038,5.85134,5.85038,5.85055,17000000.0
2005-05-12 21:40:00,5.85194,5.85238,5.85186,5.85238,7000000.0
2005-05-12 21:41:00,5.85053,5.85091,5.85018,5.85091,11000000.0
2005-05-12 21:42:00,5.85105,5.85198,5.85088,5.85171,18000000.0
2005-05-12 21:43:00,5.8508,5.85167,5.85062,5.85089,13000000.0
2005-05-12 21:44:00,5.85064,5.85104,5.84969,5.85074,16000000.0
2005-05-12 21:45:00,5.85058,5.85111,5.84953,5.85111,11000000.0
2005-05-12 21:46:00,5.85108,5.85108,5.85035,5.85062,13000000.0
2005-05-12 21:47:00,5.85166,5.85166,5.85027,5.85037,13000000.0
2005-05-12 21:48:00,5.85082,5.85082,5.84895,5.84954,17000000.0
2005-05-12 21:49:00,5.85032,5.85123,5.84961,5.85123,8000000.0
2005-05-12 21:50:00,5.8503,5.8506,5.85008,5.85057,11000000.0
2005-05-12 21:51:00,5.85079,5.85079,5.84911,5.84911,13000000.0
2005-05-12 21:52:00,5.85044,5.85104,5.85039,5.85067,13000000.0
2005-05-12 21:53:00,5.84995,5.85107,5.84979,5.8508,14000000.0
2005-05-12 21:54:00,5.85047,5.85205,5.85047,5.85205,11000000.0
2005-05-12 21:55:00,5.85183,5.85183,5.85058,5.85075,17000000.0
2005-05-12 21:56:00,5.8508,5.8508,5.84914,5.84999,12000000.0
2005-05-12 21:57:00,5.85002,5.85058,5.84969,5.84983,16000000.0
2005-05-12 21:58:00,5.85008,5.85079,5.84963,5.84995,9000000.0
2005-05-12 21:59:00,5.85041,5.85153,5.85041,5.85083,18000000.0
2005-05-12 22:00:00,5.85062,5.85126,5.84974,5.84974,13000000.0
2005-05-12 22:01:00,5.85117,5.8513,5.8506,5.8506,11000000.0
2005-05-12 22:02:00,5.85102,5.85208,5.85102,5.8518,17000000.0
2005-05-12 22:03:00,5.85146,5.85203,5.85122,5.85122,23000000.0
2005-05-12 22:04:00,5.85145,5.85258,5.85145,5.85176,15000000.0
2005-05-12 22:05:00,5.85089,5.85181,5.85078,5.85078,14000000.0
2005-05-12 22:06:00,5.85206,5.85233,5.85137,5.85181,15000000.0
2005-05-12 22:07:00,5.85071,5.85126,5.8503,5.85126,9000000.0
2005-05-12 22:08:00,5.85071,5.85097,5.84953,5.85061,18000000.0
2005-05-12 22:09:00,5.85076,5.85118,5.84986,5.84986,11000000.0
2005-05-12 22:10:00,5.85071,5.85157,5.85051,5.85157,7000000.0
2005-05-12 22:11:00,5.85132,5.85153,5.85036,5.85153,8000000.0
2005-05-12 22:12:00,5.85196,5.85196,5.851,5.851,16000000.0
2005-05-12 22:13:00,5.85125,5.8515,5.85064,5.85064,24000000.0
2005-05-12 22:14:00,5.85214,5.85261,5.85105,5.85154,9000000.0
2005-05-12 22:15:00,5.85157,5.85157,5.85047,5.85081,10000000.0
2005-05-12 22:16:00,5.85109,5.85188,5.85092,5.85177,13000000.0
2005-05-12 22:17:00,5.85256,5.85299,5.85139,5.85261,20000000.0
2005-05-12 22:18:00,5.85324,5.854,5.85266,5.854,11000000.0
2005-05-12 22:19:00,5.85364,5.85364,5.85233,5.85301,15000000.0
2005-05-12 22:20:00,5.8531,5.85384,5.85275,5.85384,16000000.0
2005-05-12 22:21:00,5.85358,5.85373,5.85271,5.85273,12000000.0
2005-05-12 22:22:00,5.85208,5.85294,5.85174,5.85294,14000000.0
2005-05-12 22:23:00,5.85294,5.85294,5.85133,5.85216,11000000.0
2005-05-12 22:24:00,5.85236,5.85236,5.85117,5.85213,16000000.0
2005-05-12 22:25:00,5.85073,5.85209,5.85073,5.85177,14000000.0
2005-05-12 22:26:00,5.8525,5.85258,5.85109,5.85208,10000000.0
2005-05-12 22:27:00,5.85125,5.85206,5.85125,5.85176,14000000.0
2005-05-12 22:28:00,5.85186,5.85263,5.85172,5.85172,12000000.0
2005-05-12 22:29:00,5.85133,5.85314,5.85133,5.85314,13000000.0
2005-05-12 22:30:00,5.85259,5.85344,5.85187,5.85187,8000000.0
2005-05-12 22:31:00,5.85205,5.85303,5.85205,5.85282,11000000.0
2005-05-12 22:32:00,5.85249,5.85287,5.85177,5.85287,20000000.0
2005-05-12 22:33:00,5.85102,5.85237,5.85097,5.85153,11000000.0
2005-05-12 22:34:00,5.8515,5.85254,5.85125,5.85254,10000000.0
2005-05-12 22:35:00,5.85279,5.85279,5.85205,5.85273,13000000.0
2005-05-12 22:36:00,5.85331,5.85352,5.85227,5.85289,9000000.0
2005-05-12 22:37:00,5.85356,5.85421,5.85325,5.85421,13000000.0
2005-05-12 22:38:00,5.85498,5.85906,5.85498,5.85631,9000000.0
2005-05-12 22:39:00,5.85547,5.85704,5.85547,5.8555,12000000.0
2005-05-12 22:40:00,5.85643,5.85677,5.85542,5.85652,9000000.0
2005-05-12 22:41:00,5.85527,5.85604,5.85436,5.85563,14000000.0
2005-05-12 22:42:00,5.8557,5.85605,5.85469,5.8557,13000000.0
2005-05-12 22:43:00,5.85502,5.85529,5.85417,5.85529,12000000.0
2005-05-12 22:44:00,5.85524,5.85617,5.85515,5.85554,15000000.0
2005-05-12 22:45:00,5.855,5.85593,5.85468,5.85554,13000000.0
2005-05-12 22:46:00,5.85543,5.85586,5.85477,5.85477,14000000.0
2005-05-12 22:47:00,5.85599,5.85623,5.85489,5.85489,15000000.0
2005-05-12 22:48:00,5.85411,5.85411,5.85198,5.85198,13000000.0
2005-05-12 22:49:00,5.85215,5.85292,5.85192,5.85273,13000000.0
2005-05-12 22:50:00,5.85313,5.85383,5.85292,5.85292,15000000.0
2005-05-12 22:51:00,5.85409,5.85471,5.85247,5.85247,14000000.0
2005-05-12 22:52:00,5.85309,5.85373,5.85309,5.8532,9000000.0
2005-05-12 22:53:00,5.85282,5.85373,5.85247,5.85334,15000000.0
2005-05-12 22:54:00,5.85445,5.85445,5.85378,5.85402,17000000.0
2005-05-12 22:55:00,5.85251,5.85499,5.85251,5.85428,16000000.0
2005-05-12 22:56:00,5.85429,5.85532,5.85414,5.8552,13000000.0
2005-05-12 22:57:00,5.85445,5.85528,5.85445,5.85528,8000000.0
2005-05-12 22:58:00,5.85494,5.8555,5.85451,5.85537,8000000.0
2005-05-12 22:59:00,5.85541,5.8558,5.85492,5.85554,19000000.0
2005-05-12 23:00:00,5.85559,5.85597,5.85511,5.85594,10000000.0
2005-05-12 23:01:00,5.85569,5.86004,5.85516,5.86004,7000000.0
2005-05-12 23:02:00,5.86021,5.86123,5.85908,5.86017,15000000.0
2005-05-12 23:03:00,5.86226,5.86595,5.86226,5.86495,17000000.0
2005-05-12 23:04:00,5.86481,5.86498,5.86321,5.86437,19000000.0
2005-05-12 23:05:00,5.86414,5.86414,5.86294,5.8641,9000000.0
2005-05-12 23:06:00,5.86371,5.86467,5.86335,5.86335,12000000.0
2005-05-12 23:07:00,5.86404,5.86583,5.86375,5.86562,14000000.0
2005-05-12 23:08:00,5.86556,5.86581,5.86414,5.86421,16000000.0
2005-05-12 23:09:00,5.86331,5.86412,5.86291,5.86407,9000000.0
2005-05-12 23:10:00,5.86394,5.86483,5.86363,5.86467,12000000.0
2005-05-12 23:11:00,5.86435,5.86711,5.86435,5.86641,14000000.0
2005-05-12 23:12:00,5.86637,5.8668,5.86559,5.86592,7000000.0
2005-05-12 23:13:00,5.86663,5.86695,5.86529,5.86661,14000000.0
2005-05-12 23:14:00,5.86666,5.86745,5.86641,5.86689,19000000.0
2005-05-12 23:15:00,5.8682,5.8685,5.86715,5.86767,13000000.0
2005-05-12 23:16:00,5.86908,5.86927,5.86787,5.86916,15000000.0
2005-05-12 23:17:00,5.86941,5.86941,5.86729,5.86733,11000000.0
2005-05-12 23:18:00,5.86633,5.86671,5.86513,5.86623,12000000.0
2005-05-12 23:19:00,5.86552,5.86627,5.86538,5.86538,14000000.0
2005-05-12 23:20:00,5.86609,5.86726,5.86586,5.8662,19000000.0
2005-05-12 23:21:00,5.86591,5.86699,5.86591,5.86598,7000000.0
2005-05-12 23:22:00,5.86565,5.86633,5.86508,5.86514,15000000.0
2005-05-12 23:23:00,5.86546,5.86574,5.86425,5.86515,11000000.0
2005-05-12 23:24:00,5.86656,5.86656,5.86515,5.86548,14000000.0
2005-05-12 23:25:00,5.8661,5.86669,5.86538,5.86624,11000000.0
2005-05-12 23:26:00,5.86675,5.86725,5.86622,5.86656,14000000.0
2005-05-12 23:27:00,5.86618,5.86808,5.86618,5.86808,11000000.0
2005-05-12 23:28:00,5.86793,5.86853,5.86763,5.86787,12000000.0
2005-05-12 23:29:00,5.86719,5.86815,5.86697,5.86796,16000000.0
2005-05-12 23:30:00,5.86839,5.86863,5.86795,5.86826,20000000.0
2005-05-12 23:31:00,5.86789,5.86789,5.86688,5.86724,11000000.0
2005-05-12 23:32:00,5.86663,5.86714,5.86574,5.86714,16000000.0
2005-05-12 23:33:00,5.86718,5.86734,5.86637,5.86709,12000000.0
2005-05-12 23:34:00,5.86759,5.86799,5.86702,5.86702,13000000.0
2005-05-12 23:35:00,5.8672,5.86775,5.8672,5.8675,9000000.0
2005-05-12 23:36:00,5.86678,5.86744,5.86653,5.86744,9000000.0
2005-05-12 23:37:00,5.86782,5.86813,5.86739,5.86809,14000000.0
2005-05-12 23:38:00,5.86722,5.86823,5.86722,5.8677,13000000.0
2005-05-12 23:39:00,5.8677,5.86774,5.86706,5.86737,17000000.0
2005-05-12 23:40:00,5.86768,5.86838,5.86701,5.86701,12000000.0
2005-05-12 23:41:00,5.86704,5.8676,5.86642,5.8674,17000000.0
2005-05-12 23:42:00,5.86641,5.8678,5.86641,5.86679,22000000.0
2005-05-12 23:43:00,5.86674,5.86717,5.8661,5.8671,15000000.0
2005-05-12 23:44:00,5.86592,5.86736,5.86592,5.86709,14000000.0
2005-05-12 23:45:00,5.86711,5.86802,5.86709,5.86709,20000000.0
2005-05-12 23:46:00,5.86684,5.86684,5.86577,5.86637,14000000.0
2005-05-12 23:47:00,5.8664,5.86773,5.86612,5.86682,10000000.0
2005-05-12 23:48:00,5.86607,5.86688,5.86543,5.86544,18000000.0
2005-05-12 23:49:00,5.86639,5.86647,5.86518,5.86601,14000000.0
2005-05-12 23:50:00,5.86616,5.86616,5.8651,5.86566,13000000.0
2005-05-12 23:51:00,5.86461,5.86485,5.8641,5.8641,8000000.0
2005-05-12 23:52:00,5.86488,5.86582,5.86465,5.86495,16000000.0
2005-05-12 23:53:00,5.86523,5.86574,5.86473,5.86503,18000000.0
2005-05-12 23:54:00,5.8659,5.8659,5.86463,5.86513,12000000.0
2005-05-12 23:55:00,5.86491,5.86514,5.864,5.86422,19000000.0
2005-05-12 23:56:00,5.86456,5.86456,5.86297,5.8639,14000000.0
2005-05-12 23:57:00,5.86349,5.86384,5.86272,5.86272,16000000.0
2005-05-12 23:58:00,5.86391,5.86466,5.86365,5.86365,13000000.0
2005-05-12 23:59:00,5.86207,5.86382,5.86207,5.86341,14000000.0
2005-05-13 00:00:00,5.8638,5.8638,5.86198,5.86298,17000000.0
2005-05-13 00:01:00,5.86379,5.86379,5.863,5.863,12000000.0
2005-05-13 00:02:00,5.8633,5.864,5.86275,5.86347,15000000.0
2005-05-13 00:03:00,5.86407,5.86443,5.86232,5.86232,14000000.0
2005-05-13 00:04:00,5.86342,5.8636,5.86248,5.86255,12000000.0
2005-05-13 00:05:00,5.86359,5.86359,5.86233,5.86323,12000000.0
2005-05-13 00:06:00,5.86391,5.86391,5.86218,5.8625,12000000.0
2005-05-13 00:07:00,5.86249,5.86249,5.86102,5.86102,11000000.0
2005-05-13 00:08:00,5.86225,5.86238,5.86084,5.86127,15000000.0
2005-05-13 00:09:00,5.85976,5.861,5.85976,5.86065,12000000.0
2005-05-13 00:10:00,5.85997,5.86029,5.85918,5.86029,19000000.0
2005-05-13 00:11:00,5.85971,5.86046,5.85928,5.86034,8000000.0
2005-05-13 00:12:00,5.85973,5.86029,5.85895,5.86029,9000000.0
2005-05-13 00:13:00,5.86013,5.86017,5.85932,5.85988,13000000.0
2005-05-13 00:14:00,5.85868,5.85987,5.85868,5.85973,14000000.0
2005-05-13 00:15:00,5.86001,5.86001,5.85897,5.85897,12000000.0
2005-05-13 00:16:00,5.85885,5.85971,5.85884,5.85947,12000000.0
2005-05-13 00:17:00,5.85927,5.85982,5.85878,5.85878,10000000.0
2005-05-13 00:18:00,5.85968,5.85968,5.85877,5.85907,19000000.0
2005-05-13 00:19:00,5.85895,5.85895,5.85785,5.85875,12000000.0
2005-05-13 00:20:00,5.85804,5.85901,5.85804,5.85806,11000000.0
2005-05-13 00:21:00,5.85943,5.85943,5.85784,5.85909,14000000.0
2005-05-13 00:22:00,5.8593,5.85968,5.85871,5.85931,13000000.0
2005-05-13 00:23:00,5.85966,5.86007,5.85899,5.85987,13000000.0
2005-05-13 00:24:00,5.85928,5.85928,5.85841,5.85842,9000000.0
2005-05-13 00:25:00,5.85977,5.85987,5.85897,5.85962,13000000.0
2005-05-13 00:26:00,5.85895,5.86033,5.85881,5.85943,14000000.0
2005-05-13 00:27:00,5.85928,5.86087,5.85916,5.86008,15000000.0
2005-05-13 00:28:00,5.86001,5.86067,5.8599,5.86053,7000000.0
2005-05-13 00:29:00,5.86031,5.86036,5.85942,5.86036,17000000.0
2005-05-13 00:30:00,5.86057,5.86057,5.85975,5.86051,9000000.0
2005-05-13 00:31:00,5.86058,5.86106,5.86057,5.86103,13000000.0
2005-05-13 00:32:00,5.86145,5.86211,5.86145,5.86211,8000000.0
2005-05-13 00:33:00,5.86175,5.86175,5.86011,5.86037,19000000.0
2005-05-13 00:34:00,5.85988,5.86043,5.85935,5.86043,15000000.0
2005-05-13 00:35:00,5.86115,5.86214,5.86115,5.86171,12000000.0
2005-05-13 00:36:00,5.86128,5.86128,5.85949,5.8606,15000000.0
2005-05-13 00:37:00,5.85977,5.86031,5.85931,5.85962,15000000.0
2005-05-13 00:38:00,5.85936,5.85986,5.85921,5.85957,18000000.0
2005-05-13 00:39:00,5.85973,5.86116,5.85973,5.86101,20000000.0
2005-05-13 00:40:00,5.8604,5.86126,5.8604,5.86126,10000000.0
2005-05-13 00:41:00,5.86106,5.8612,5.86097,5.86119,9000000.0
2005-05-13 00:42:00,5.86101,5.86101,5.85939,5.85939,16000000.0
2005-05-13 00:43:00,5.86001,5.86006,5.85946,5.85967,16000000.0
2005-05-13 00:44:00,5.85927,5.86012,5.85871,5.86012,10000000.0
2005-05-13 00:45:00,5.86144,5.86144,5.8603,5.86037,16000000.0
2005-05-13 00:46:00,5.86072,5.8611,5.8601,5.86047,12000000.0
2005-05-13 00:47:00,5.86028,5.86189,5.86028,5.86119,8000000.0
2005-05-13 00:48:00,5.86038,5.86094,5.86015,5.86051,16000000.0
2005-05-13 00:49:00,5.85968,5.86116,5.85968,5.8608,11000000.0
2005-05-13 00:50:00,5.86232,5.86357,5.86165,5.86289,9000000.0
2005-05-13 00:51:00,5.86279,5.86343,5.8617,5.86343,9000000.0
2005-05-13 00:52:00,5.86321,5.86459,5.86285,5.86459,18000000.0
2005-05-13 00:53:00,5.86398,5.86439,5.86259,5.86377,12000000.0
2005-05-13 00:54:00,5.8634,5.86409,5.86285,5.86333,12000000.0
2005-05-13 00:55:00,5.86341,5.86414,5.86274,5.86398,11000000.0
2005-05-13 00:56:00,5.8628,5.86414,5.86273,5.86414,14000000.0
2005-05-13 00:57:00,5.86359,5.86399,5.86279,5.86333,15000000.0
2005-05-13 00:58:00,5.86388,5.86477,5.86366,5.86477,9000000.0
2005-05-13 00:59:00,5.86463,5.86499,5.86291,5.86291,17000000.0
2005-05-13 01:00:00,5.86296,5.86401,5.86284,5.8637,12000000.0
2005-05-13 01:01:00,5.86471,5.86584,5.86459,5.86584,15000000.0
2005-05-13 01:02:00,5.86487,5.86487,5.86316,5.86316,10000000.0
2005-05-13 01:03:00,5.86422,5.86475,5.86285,5.86285,13000000.0
2005-05-13 01:04:00,5.86376,5.86419,5.86276,5.86399,13000000.0
2005-05-13 01:05:00,5.86413,5.86416,5.86258,5.86396,13000000.0
2005-05-13 01:06:00,5.86384,5.86384,5.86307,5.86319,12000000.0
2005-05-13 01:07:00,5.86304,5.86357,5.86263,5.86263,13000000.0
2005-05-13 01:08:00,5.86353,5.86404,5.86257,5.86404,15000000.0
2005-05-13 01:09:00,5.86486,5.86486,5.86339,5.86406,17000000.0
2005-05-13 01:10:00,5.86395,5.86413,5.86293,5.86293,10000000.0
2005-05-13 01:11:00,5.86376,5.86397,5.8635,5.86351,11000000.0
2005-05-13 01:12:00,5.86374,5.86407,5.8634,5.86388,10000000.0
2005-05-13 01:13:00,5.8639,5.86403,5.86319,5.86319,11000000.0
2005-05-13 01:14:00,5.86309,5.8649,5.86309,5.8649,13000000.0
2005-05-13 01:15:00,5.86454,5.86477,5.86433,5.86454,9000000.0
2005-05-13 01:16:00,5.86516,5.86558,5.86431,5.86431,12000000.0
2005-05-13 01:17:00,5.86375,5.86395,5.86337,5.86373,11000000.0
2005-05-13 01:18:00,5.8639,5.86524,5.8639,5.86523,12000000.0
2005-05-13 01:19:00,5.86517,5.86517,5.86411,5.86411,19000000.0
2005-05-13 01:20:00,5.86389,5.86389,5.86289,5.8632,11000000.0
2005-05-13 01:21:00,5.86204,5.8629,5.86187,5.8621,12000000.0
2005-05-13 01:22:00,5.86178,5.86246,5.86163,5.86206,9000000.0
2005-05-13 01:23:00,5.86241,5.86241,5.86167,5.8617,13000000.0
2005-05-13 01:24:00,5.86328,5.86328,5.86212,5.86263,14000000.0
2005-05-13 01:25:00,5.86173,5.86218,5.86137,5.86157,11000000.0
2005-05-13 01:26:00,5.86187,5.86222,5.86106,5.86198,10000000.0
2005-05-13 01:27:00,5.86224,5.86343,5.86224,5.86263,17000000.0
2005-05-13 01:28:00,5.86251,5.86346,5.86196,5.86346,13000000.0
2005-05-13 01:29:00,5.86285,5.8642,5.86239,5.8642,19000000.0
2005-05-13 01:30:00,5.86364,5.86375,5.8625,5.8625,15000000.0
2005-05-13 01:31:00,5.86384,5.86384,5.86264,5.86264,15000000.0
2005-05-13 01:32:00,5.86395,5.86404,5.86348,5.86404,12000000.0
2005-05-13 01:33:00,5.86396,5.86402,5.86195,5.86195,8000000.0
2005-05-13 01:34:00,5.86257,5.86351,5.86247,5.86328,18000000.0
2005-05-13 01:35:00,5.86291,5.86376,5.86243,5.86289,12000000.0
2005-05-13 01:36:00,5.86325,5.8634,5.86254,5.86302,16000000.0
2005-05-13 01:37:00,5.86373,5.86499,5.86366,5.86435,15000000.0
2005-05-13 01:38:00,5.86413,5.86436,5.86292,5.86398,18000000.0
2005-05-13 01:39:00,5.86276,5.86313,5.86243,5.86303,10000000.0
2005-05-13 01:40:00,5.86366,5.86366,5.86286,5.86297,11000000.0
2005-05-13 01:41:00,5.86434,5.8645,5.86318,5.8645,16000000.0
2005-05-13 01:42:00,5.86394,5.86394,5.8629,5.86358,14000000.0
2005-05-13 01:43:00,5.86337,5.86352,5.86246,5.86351,16000000.0
2005-05-13 01:44:00,5.86384,5.86384,5.86229,5.86229,15000000.0
2005-05-13 01:45:00,5.86254,5.86254,5.8613,5.86189,16000000.0
2005-05-13 01:46:00,5.86184,5.86184,5.86132,5.86133,9000000.0
2005-05-13 01:47:00,5.8627,5.86275,5.86191,5.86205,17000000.0
2005-05-13 01:48:00,5.86154,5.86158,5.86082,5.86158,16000000.0
2005-05-13 01:49:00,5.86187,5.8621,5.8615,5.86173,10000000.0
2005-05-13 01:50:00,5.86175,5.86238,5.86172,5.8623,11000000.0
2005-05-13 01:51:00,5.86223,5.8632,5.86223,5.86312,12000000.0
2005-05-13 01:52:00,5.86231,5.86273,5.86182,5.86182,12000000.0
2005-05-13 01:53:00,5.8625,5.86343,5.8621,5.8621,18000000.0
2005-05-13 01:54:00,5.8628,5.86336,5.86261,5.86273,14000000.0
2005-05-13 01:55:00,5.86385,5.86385,5.86235,5.86289,18000000.0
2005-05-13 01:56:00,5.86232,5.86307,5.86197,5.86283,8000000.0
2005-05-13 01:57:00,5.86296,5.86366,5.86192,5.86366,13000000.0
2005-05-13 01:58:00,5.86309,5.86383,5.86288,5.86383,11000000.0
2005-05-13 01:59:00,5.86239,5.86257,5.86174,5.86216,11000000.0
2005-05-13 02:00:00,5.86202,5.86275,5.86186,5.86226,16000000.0
2005-05-13 02:01:00,5.86223,5.86241,5.86139,5.86228,21000000.0
2005-05-13 02:02:00,5.86268,5.86269,5.86171,5.86171,10000000.0
2005-05-13 02:03:00,5.86174,5.86184,5.86137,5.8614,8000000.0
2005-05-13 02:04:00,5.86137,5.8622,5.86111,5.86176,14000000.0
2005-05-13 02:05:00,5.86157,5.86157,5.86042,5.86065,14000000.0
2005-05-13 02:06:00,5.8615,5.8615,5.86089,5.86089,15000000.0
2005-05-13 02:07:00,5.86111,5.86207,5.86111,5.86207,10000000.0
2005-05-13 02:08:00,5.86247,5.86275,5.86246,5.86254,16000000.0
2005-05-13 02:09:00,5.86221,5.86221,5.86074,5.86143,18000000.0
2005-05-13 02:10:00,5.86065,5.86136,5.86009,5.86089,16000000.0
2005-05-13 02:11:00,5.86144,5.86203,5.86079,5.86203,14000000.0
2005-05-13 02:12:00,5.86194,5.86265,5.86151,5.86159,10000000.0
2005-05-13 02:13:00,5.86209,5.86265,5.86166,5.86221,15000000.0
2005-05-13 02:14:00,5.86168,5.86224,5.86137,5.86144,19000000.0
2005-05-13 02:15:00,5.86175,5.86208,5.86124,5.86166,12000000.0
2005-05-13 02:16:00,5.86135,5.86178,5.8607,5.86142,18000000.0
2005-05-13 02:17:00,5.8621,5.86221,5.86099,5.86099,14000000.0
2005-05-13 02:18:00,5.86262,5.86308,5.86262,5.863,12000000.0
2005-05-13 02:19:00,5.8617,5.862,5.86109,5.86121,14000000.0
2005-05-13 02:20:00,5.86103,5.86157,5.86087,5.86138,13000000.0
2005-05-13 02:21:00,5.86213,5.86225,5.86116,5.8612,15000000.0
2005-05-13 02:22:00,5.86089,5.86127,5.85995,5.85995,13000000.0
2005-05-13 02:23:00,5.8607,5.86109,5.86019,5.86051,16000000.0
2005-05-13 02:24:00,5.8606,5.86165,5.8606,5.86063,17000000.0
2005-05-13 02:25:00,5.86056,5.86149,5.86014,5.86149,10000000.0
2005-05-13 02:26:00,5.86132,5.86145,5.85999,5.85999,13000000.0
2005-05-13 02:27:00,5.86064,5.86096,5.86,5.86018,7000000.0
2005-05-13 02:28:00,5.86008,5.86025,5.8591,5.86018,9000000.0
2005-05-13 02:29:00,5.86086,5.86112,5.8594,5.86103,20000000.0
2005-05-13 02:30:00,5.8608,5.86117,5.86014,5.8602,11000000.0
2005-05-13 02:31:00,5.86173,5.86233,5.86166,5.86233,9000000.0
2005-05-13 02:32:00,5.86187,5.86187,5.86073,5.86112,13000000.0
2005-05-13 02:33:00,5.86113,5.86238,5.86104,5.86156,14000000.0
2005-05-13 02:34:00,5.86142,5.86219,5.86142,5.86219,17000000.0
2005-05-13 02:35:00,5.86143,5.86218,5.86118,5.86184,15000000.0
2005-05-13 02:36:00,5.86195,5.86206,5.86123,5.86134,14000000.0
2005-05-13 02:37:00,5.8617,5.8617,5.86068,5.86128,13000000.0
2005-05-13 02:38:00,5.86146,5.86146,5.86034,5.86104,14000000.0
2005-05-13 02:39:00,5.86021,5.86158,5.85986,5.86158,15000000.0
2005-05-13 02:40:00,5.86137,5.86172,5.86101,5.86169,12000000.0
2005-05-13 02:41:00,5.86128,5.86136,5.85999,5.86068,13000000.0
2005-05-13 02:42:00,5.86045,5.86096,5.86021,5.86066,16000000.0
2005-05-13 02:43:00,5.86059,5.86112,5.86017,5.86017,18000000.0
2005-05-13 02:44:00,5.86124,5.8618,5.86075,5.86148,10000000.0
2005-05-13 02:45:00,5.86178,5.86212,5.86117,5.86129,14000000.0
2005-05-13 02:46:00,5.86148,5.86258,5.86148,5.86258,18000000.0
2005-05-13 02:47:00,5.86258,5.86279,5.86178,5.86279,17000000.0
2005-05-13 02:48:00,5.86224,5.86224,5.86134,5.86134,7000000.0
2005-05-13 02:49:00,5.86258,5.86273,5.86219,5.86219,13000000.0
2005-05-13 02:50:00,5.86296,5.86296,5.86151,5.86289,14000000.0
2005-05-13 02:51:00,5.8624,5.86338,5.8624,5.86338,15000000.0
2005-05-13 02:52:00,5.86308,5.86309,5.86175,5.86175,15000000.0
2005-05-13 02:53:00,5.86282,5.86365,5.86255,5.86255,9000000.0
2005-05-13 02:54:00,5.86311,5.86345,5.86293,5.86317,13000000.0
2005-05-13 02:55:00,5.86322,5.86346,5.86257,5.86317,11000000.0
2005-05-13 02:56:00,5.86354,5.86362,5.86265,5.86265,18000000.0
2005-05-13 02:57:00,5.86332,5.86461,5.86332,5.86359,13000000.0
2005-05-13 02:58:00,5.86351,5.86385,5.86302,5.86314,9000000.0
2005-05-13 02:59:00,5.86335,5.86478,5.86335,5.86451,14000000.0
2005-05-13 03:00:00,5.86395,5.86395,5.86313,5.86353,11000000.0
2005-05-13 03:01:00,5.86486,5.86486,5.86352,5.86406,11000000.0
2005-05-13 03:02:00,5.86405,5.86482,5.86288,5.86482,11000000.0
2005-05-13 03:03:00,5.86402,5.86436,5.86316,5.86436,23000000.0
2005-05-13 03:04:00,5.86433,5.86493,5.86414,5.86447,11000000.0
2005-05-13 03:05:00,5.86387,5.86459,5.86343,5.86419,17000000.0
2005-05-13 03:06:00,5.86385,5.86397,5.86349,5.86359,9000000.0
2005-05-13 03:07:00,5.86428,5.86588,5.86428,5.86553,15000000.0
2005-05-13 03:08:00,5.86537,5.8654,5.8645,5.8645,12000000.0
2005-05-13 03:09:00,5.86374,5.8644,5.86267,5.86323,15000000.0
2005-05-13 03:10:00,5.86514,5.86514,5.86419,5.86449,19000000.0
2005-05-13 03:11:00,5.86426,5.86466,5.86356,5.86375,15000000.0
2005-05-13 03:12:00,5.86374,5.86529,5.86374,5.86438,18000000.0
2005-05-13 03:13:00,5.86447,5.86551,5.86402,5.86499,18000000.0
2005-05-13 03:14:00,5.86449,5.86449,5.86333,5.86333,10000000.0
2005-05-13 03:15:00,5.86422,5.86529,5.86404,5.86518,7000000.0
2005-05-13 03:16:00,5.86522,5.86522,5.86345,5.86345,8000000.0
2005-05-13 03:17:00,5.86328,5.86463,5.86328,5.86352,10000000.0
2005-05-13 03:18:00,5.8635,5.864,5.86294,5.86324,15000000.0
2005-05-13 03:19:00,5.86316,5.86386,5.86316,5.8635,10000000.0
2005-05-13 03:20:00,5.86343,5.86368,5.86243,5.86358,16000000.0
2005-05-13 03:21:00,5.86392,5.86451,5.86342,5.86451,11000000.0
2005-05-13 03:22:00,5.86385,5.8647,5.86348,5.86447,10000000.0
2005-05-13 03:23:00,5.8643,5.86512,5.86354,5.86512,12000000.0
2005-05-13 03:24:00,5.86444,5.86463,5.86334,5.86373,13000000.0
2005-05-13 03:25:00,5.86389,5.86413,5.86265,5.86272,11000000.0
2005-05-13 03:26:00,5.86333,5.86345,5.86272,5.86276,13000000.0
2005-05-13 03:27:00,5.86293,5.86363,5.86244,5.86363,14000000.0
2005-05-13 03:28:00,5.86308,5.86484,5.86308,5.86392,18000000.0
2005-05-13 03:29:00,5.86402,5.86509,5.86395,5.86469,15000000.0
2005-05-13 03:30:00,5.86458,5.86458,5.86365,5.86402,10000000.0
2005-05-13 03:31:00,5.86331,5.86397,5.86238,5.86302,13000000.0
2005-05-13 03:32:00,5.86154,5.86243,5.86119,5.86166,16000000.0
2005-05-13 03:33:00,5.86237,5.86323,5.86222,5.86234,13000000.0
2005-05-13 03:34:00,5.86329,5.86329,5.86181,5.86254,16000000.0
2005-05-13 03:35:00,5.86288,5.86336,5.8623,5.86302,10000000.0
2005-05-13 03:36:00,5.8628,5.86337,5.86226,5.86337,11000000.0
2005-05-13 03:37:00,5.86338,5.86358,5.86208,5.86211,13000000.0
2005-05-13 03:38:00,5.86314,5.86336,5.86197,5.86197,13000000.0
2005-05-13 03:39:00,5.86306,5.86306,5.86186,5.863,13000000.0
2005-05-13 03:40:00,5.86258,5.8629,5.86142,5.86142,12000000.0
2005-05-13 03:41:00,5.86264,5.86343,5.86233,5.86246,16000000.0
2005-05-13 03:42:00,5.86274,5.86312,5.86235,5.86272,21000000.0
2005-05-13 03:43:00,5.86257,5.86257,5.86172,5.86179,18000000.0
2005-05-13 03:44:00,5.86182,5.86307,5.86182,5.86254,15000000.0
2005-05-13 03:45:00,5.86185,5.86191,5.86085,5.86191,9000000.0
2005-05-13 03:46:00,5.86318,5.86318,5.86192,5.86194,8000000.0
2005-05-13 03:47:00,5.86131,5.8617,5.86063,5.8617,11000000.0
2005-05-13 03:48:00,5.86151,5.86186,5.86088,5.86128,9000000.0
2005-05-13 03:49:00,5.86166,5.86166,5.8603,5.86112,16000000.0
2005-05-13 03:50:00,5.86188,5.86223,5.86084,5.86201,19000000.0
2005-05-13 03:51:00,5.86118,5.86118,5.86025,5.86103,9000000.0
2005-05-13 03:52:00,5.86144,5.86228,5.86137,5.86143,19000000.0
2005-05-13 03:53:00,5.86174,5.86185,5.85959,5.85959,10000000.0
2005-05-13 03:54:00,5.85949,5.8611,5.85947,5.8601,17000000.0
2005-05-13 03:55:00,5.86088,5.86169,5.86045,5.86092,16000000.0
2005-05-13 03:56:00,5.85977,5.86084,5.85977,5.86045,7000000.0
2005-05-13 03:57:00,5.86097,5.8619,5.86096,5.86188,11000000.0
2005-05-13 03:58:00,5.86225,5.86261,5.86213,5.86213,12000000.0
2005-05-13 03:59:00,5.86192,5.86192,5.86074,5.86103,17000000.0
2005-05-13 04:00:00,5.86067,5.86068,5.85975,5.85975,12000000.0
2005-05-13 04:01:00,5.86007,5.86112,5.85998,5.86035,16000000.0
2005-05-13 04:02:00,5.86121,5.86175,5.86092,5.86092,14000000.0
2005-05-13 04:03:00,5.86088,5.86138,5.86017,5.86138,12000000.0
2005-05-13 04:04:00,5.8623,5.86256,5.86086,5.8615,16000000.0
2005-05-13 04:05:00,5.86117,5.86149,5.86076,5.86078,13000000.0
2005-05-13 04:06:00,5.86058,5.86081,5.85984,5.86028,16000000.0
2005-05-13 04:07:00,5.86167,5.86196,5.86075,5.86075,13000000.0
2005-05-13 04:08:00,5.86124,5.86159,5.86062,5.86159,14000000.0
2005-05-13 04:09:00,5.8609,5.86157,5.86049,5.86157,10000000.0
2005-05-13 04:10:00,5.86188,5.86188,5.86077,5.86127,12000000.0
2005-05-13 04:11:00,5.86145,5.86183,5.86127,5.86164,14000000.0
2005-05-13 04:12:00,5.86184,5.86218,5.86057,5.86112,19000000.0
2005-05-13 04:13:00,5.86121,5.86249,5.86121,5.86165,20000000.0
2005-05-13 04:14:00,5.86188,5.86293,5.86124,5.86293,12000000.0
2005-05-13 04:15:00,5.86175,5.86177,5.86133,5.86133,8000000.0
2005-05-13 04:16:00,5.86126,5.86301,5.86122,5.86178,13000000.0
2005-05-13 04:17:00,5.86152,5.86164,5.86085,5.86102,15000000.0
2005-05-13 04:18:00,5.8626,5.86302,5.8626,5.86299,9000000.0
2005-05-13 04:19:00,5.86312,5.86327,5.863,5.86325,12000000.0
2005-05-13 04:20:00,5.86285,5.86309,5.8628,5.86296,9000000.0
2005-05-13 04:21:00,5.86172,5.86175,5.86035,5.86115,17000000.0
2005-05-13 04:22:00,5.86298,5.863,5.8628,5.86283,14000000.0
2005-05-13 04:23:00,5.86324,5.86329,5.86305,5.86314,10000000.0
2005-05-13 04:24:00,5.86267,5.8631,5.86267,5.86298,12000000.0
2005-05-13 04:25:00,5.86313,5.86325,5.86302,5.86311,10000000.0
2005-05-13 04:26:00,5.86305,5.86318,5.8629,5.86315,7000000.0
2005-05-13 04:27:00,5.86258,5.86258,5.86061,5.86085,15000000.0
2005-05-13 04:28:00,5.86093,5.86288,5.86093,5.86288,7000000.0
2005-05-13 04:29:00,5.86308,5.86315,5.86292,5.86306,14000000.0
2005-05-13 04:30:00,5.86307,5.86322,5.86304,5.86316,11000000.0
2005-05-13 04:31:00,5.86308,5.86308,5.86254,5.86277,15000000.0
2005-05-13 04:32:00,5.86311,5.86333,5.86297,5.86316,17000000.0
2005-05-13 04:33:00,5.86291,5.86291,5.86168,5.86168,14000000.0
2005-05-13 04:34:00,5.86047,5.86128,5.86019,5.86128,9000000.0
2005-05-13 04:35:00,5.86002,5.86049,5.85941,5.86019,12000000.0
2005-05-13 04:36:00,5.86083,5.8612,5.85997,5.86006,12000000.0
2005-05-13 04:37:00,5.85924,5.86021,5.8588,5.86021,12000000.0
2005-05-13 04:38:00,5.8619,5.8619,5.85956,5.86068,11000000.0
2005-05-13 04:39:00,5.86023,5.86023,5.85897,5.85948,17000000.0
2005-05-13 04:40:00,5.85958,5.86026,5.85924,5.85936,9000000.0
2005-05-13 04:41:00,5.86038,5.86038,5.8597,5.85977,10000000.0
2005-05-13 04:42:00,5.86056,5.86058,5.8599,5.86029,8000000.0
2005-05-13 04:43:00,5.86026,5.86032,5.85881,5.85986,18000000.0
2005-05-13 04:44:00,5.86043,5.86043,5.85922,5.85922,9000000.0
2005-05-13 04:45:00,5.85985,5.85987,5.85914,5.85984,9000000.0
2005-05-13 04:46:00,5.85992,5.85992,5.85947,5.85978,16000000.0
2005-05-13 04:47:00,5.86066,5.86116,5.85962,5.86116,12000000.0
2005-05-13 04:48:00,5.86102,5.86123,5.86011,5.86011,10000000.0
2005-05-13 04:49:00,5.85857,5.85975,5.85857,5.8594,16000000.0
2005-05-13 04:50:00,5.86025,5.86071,5.85882,5.85921,16000000.0
2005-05-13 04:51:00,5.85931,5.86089,5.85931,5.86089,20000000.0
2005-05-13 04:52:00,5.86174,5.86181,5.8615,5.86167,13000000.0
2005-05-13 04:53:00,5.86176,5.86176,5.86145,5.86151,11000000.0
2005-05-13 04:54:00,5.86169,5.86172,5.86142,5.86166,11000000.0
2005-05-13 04:55:00,5.86167,5.86185,5.86161,5.86185,12000000.0
2005-05-13 04:56:00,5.8606,5.8606,5.85905,5.85905,16000000.0
2005-05-13 04:57:00,5.86104,5.86153,5.86077,5.86077,7000000.0
2005-05-13 04:58:00,5.86051,5.86118,5.86045,5.86083,13000000.0
2005-05-13 04:59:00,5.86016,5.86216,5.86016,5.86216,17000000.0
2005-05-13 05:00:00,5.86264,5.8627,5.86244,5.86259,10000000.0
2005-05-13 05:01:00,5.86269,5.86274,5.86247,5.86273,13000000.0
2005-05-13 05:02:00,5.86159,5.86159,5.86034,5.86108,18000000.0
2005-05-13 05:03:00,5.86036,5.86104,5.86025,5.86104,9000000.0
2005-05-13 05:04:00,5.8624,5.8624,5.86081,5.86081,12000000.0
2005-05-13 05:05:00,5.86153,5.86219,5.86137,5.86216,10000000.0
2005-05-13 05:06:00,5.86209,5.86234,5.86118,5.86185,20000000.0
2005-05-13 05:07:00,5.86212,5.86222,5.86067,5.86081,10000000.0
2005-05-13 05:08:00,5.86134,5.86168,5.85995,5.85999,17000000.0
2005-05-13 05:09:00,5.86028,5.86201,5.86028,5.86049,15000000.0
2005-05-13 05:10:00,5.86147,5.86163,5.86102,5.86148,10000000.0
2005-05-13 05:11:00,5.86209,5.86271,5.86131,5.86144,16000000.0
2005-05-13 05:12:00,5.862,5.86383,5.862,5.86383,7000000.0
2005-05-13 05:13:00,5.86266,5.86325,5.86196,5.86248,12000000.0
2005-05-13 05:14:00,5.86273,5.86296,5.86231,5.86274,14000000.0
2005-05-13 05:15:00,5.86234,5.86355,5.86205,5.86346,16000000.0
2005-05-13 05:16:00,5.86378,5.86395,5.86325,5.86395,15000000.0
2005-05-13 05:17:00,5.86358,5.86373,5.86264,5.86264,10000000.0
2005-05-13 05:18:00,5.86226,5.8628,5.86167,5.86227,13000000.0
2005-05-13 05:19:00,5.86228,5.86308,5.86186,5.86308,13000000.0
2005-05-13 05:20:00,5.86184,5.86334,5.86158,5.86228,20000000.0
2005-05-13 05:21:00,5.86272,5.86291,5.86223,5.86223,9000000.0
2005-05-13 05:22:00,5.86194,5.86355,5.86183,5.86289,17000000.0
2005-05-13 05:23:00,5.8642,5.86472,5.86361,5.8643,14000000.0
2005-05-13 05:24:00,5.86423,5.86454,5.8636,5.86446,19000000.0
2005-05-13 05:25:00,5.86317,5.86512,5.86317,5.86409,13000000.0
2005-05-13 05:26:00,5.86383,5.8651,5.86369,5.86369,13000000.0
2005-05-13 05:27:00,5.86374,5.86399,5.86349,5.86361,13000000.0
2005-05-13 05:28:00,5.86353,5.86442,5.86325,5.86363,10000000.0
2005-05-13 05:29:00,5.86467,5.86476,5.86378,5.86454,17000000.0
2005-05-13 05:30:00,5.86458,5.86532,5.86432,5.86432,21000000.0
2005-05-13 05:31:00,5.86505,5.86602,5.86428,5.86505,13000000.0
2005-05-13 05:32:00,5.86433,5.86528,5.86376,5.86376,16000000.0
2005-05-13 05:33:00,5.8635,5.86551,5.8635,5.86478,13000000.0
2005-05-13 05:34:00,5.86622,5.86622,5.86463,5.86485,13000000.0
2005-05-13 05:35:00,5.86512,5.86708,5.86512,5.86649,14000000.0
2005-05-13 05:36:00,5.86628,5.86826,5.86619,5.86711,18000000.0
2005-05-13 05:37:00,5.8662,5.86704,5.86589,5.8659,12000000.0
2005-05-13 05:38:00,5.86578,5.86631,5.86522,5.86617,13000000.0
2005-05-13 05:39:00,5.86605,5.86639,5.8653,5.86564,21000000.0
2005-05-13 05:40:00,5.86624,5.86642,5.865,5.86551,14000000.0
2005-05-13 05:41:00,5.86572,5.866,5.86528,5.86598,13000000.0
2005-05-13 05:42:00,5.86602,5.8661,5.86511,5.86528,8000000.0
2005-05-13 05:43:00,5.86615,5.86704,5.86615,5.86704,13000000.0
2005-05-13 05:44:00,5.867,5.867,5.86583,5.86617,13000000.0
2005-05-13 05:45:00,5.86579,5.8667,5.86579,5.86666,24000000.0
2005-05-13 05:46:00,5.86642,5.86694,5.86519,5.86519,14000000.0
2005-05-13 05:47:00,5.86613,5.86675,5.86582,5.86675,11000000.0
2005-05-13 05:48:00,5.86593,5.86613,5.86502,5.86582,18000000.0
2005-05-13 05:49:00,5.86614,5.86738,5.86611,5.86611,10000000.0
2005-05-13 05:50:00,5.86606,5.86616,5.86513,5.86541,10000000.0
2005-05-13 05:51:00,5.86403,5.86627,5.86403,5.86627,11000000.0
2005-05-13 05:52:00,5.86657,5.86657,5.86531,5.866,19000000.0
2005-05-13 05:53:00,5.86595,5.86626,5.86459,5.86608,15000000.0
2005-05-13 05:54:00,5.86608,5.86651,5.8653,5.8653,7000000.0
2005-05-13 05:55:00,5.86505,5.86512,5.86423,5.86425,12000000.0
2005-05-13 05:56:00,5.86455,5.86479,5.86389,5.86435,16000000.0
2005-05-13 05:57:00,5.86335,5.86484,5.86335,5.86373,11000000.0
2005-05-13 05:58:00,5.86413,5.86542,5.86355,5.86413,22000000.0
2005-05-13 05:59:00,5.8645,5.8649,5.86427,5.8645,9000000.0
2005-05-13 06:00:00,5.86538,5.86563,5.86416,5.86453,17000000.0
2005-05-13 06:01:00,5.86387,5.86574,5.86387,5.86574,18000000.0
2005-05-13 06:02:00,5.86489,5.86511,5.86411,5.86498,18000000.0
2005-05-13 06:03:00,5.86512,5.86625,5.86512,5.8654,16000000.0
2005-05-13 06:04:00,5.86486,5.86538,5.86435,5.86538,8000000.0
2005-05-13 06:05:00,5.86528,5.86528,5.86435,5.86435,10000000.0
2005-05-13 06:06:00,5.86469,5.86528,5.86444,5.86486,27000000.0
2005-05-13 06:07:00,5.86442,5.86532,5.86396,5.86532,17000000.0
2005-05-13 06:08:00,5.86519,5.86621,5.86519,5.86531,14000000.0
2005-05-13 06:09:00,5.86528,5.8667,5.86528,5.86666,13000000.0
2005-05-13 06:10:00,5.86649,5.86649,5.86377,5.86387,14000000.0
2005-05-13 06:11:00,5.86489,5.86596,5.86489,5.86525,16000000.0
2005-05-13 06:12:00,5.86473,5.86473,5.86401,5.86409,17000000.0
2005-05-13 06:13:00,5.86341,5.86412,5.86325,5.86354,14000000.0
2005-05-13 06:14:00,5.8638,5.86422,5.86314,5.86314,12000000.0
2005-05-13 06:15:00,5.86357,5.86403,5.86309,5.86403,13000000.0
2005-05-13 06:16:00,5.86357,5.8649,5.86357,5.86476,14000000.0
2005-05-13 06:17:00,5.86414,5.86442,5.86309,5.86402,11000000.0
2005-05-13 06:18:00,5.86442,5.86545,5.86442,5.86535,12000000.0
2005-05-13 06:19:00,5.86597,5.86666,5.86547,5.86579,19000000.0
2005-05-13 06:20:00,5.86551,5.86593,5.86476,5.86546,11000000.0
2005-05-13 06:21:00,5.86544,5.86718,5.86544,5.86718,9000000.0
2005-05-13 06:22:00,5.86694,5.86698,5.86559,5.86583,22000000.0
2005-05-13 06:23:00,5.86626,5.86632,5.8649,5.86571,18000000.0
2005-05-13 06:24:00,5.86557,5.86557,5.86415,5.86492,8000000.0
2005-05-13 06:25:00,5.86573,5.86687,5.86573,5.86687,9000000.0
2005-05-13 06:26:00,5.8673,5.8674,5.86717,5.86734,13000000.0
2005-05-13 06:27:00,5.86719,5.86731,5.86679,5.86731,15000000.0
2005-05-13 06:28:00,5.86678,5.86678,5.8654,5.86576,18000000.0
2005-05-13 06:29:00,5.86539,5.86572,5.86435,5.86435,16000000.0
2005-05-13 06:30:00,5.86567,5.86586,5.86507,5.86578,10000000.0
2005-05-13 06:31:00,5.86583,5.86715,5.86583,5.867,13000000.0
2005-05-13 06:32:00,5.86693,5.86693,5.86538,5.86555,10000000.0
2005-05-13 06:33:00,5.86525,5.86525,5.86413,5.86494,10000000.0
2005-05-13 06:34:00,5.86534,5.86612,5.86517,5.86595,15000000.0
2005-05-13 06:35:00,5.86644,5.86644,5.86543,5.86643,13000000.0
2005-05-13 06:36:00,5.86737,5.86742,5.86494,5.86517,23000000.0
2005-05-13 06:37:00,5.86549,5.8665,5.86549,5.8665,11000000.0
2005-05-13 06:38:00,5.86695,5.86695,5.86656,5.86675,17000000.0
2005-05-13 06:39:00,5.86669,5.86669,5.86485,5.86486,8000000.0
2005-05-13 06:40:00,5.86541,5.86541,5.86401,5.86473,15000000.0
2005-05-13 06:41:00,5.8648,5.86506,5.86431,5.86461,15000000.0
2005-05-13 06:42:00,5.86576,5.86576,5.86402,5.86402,16000000.0
2005-05-13 06:43:00,5.86414,5.86595,5.86414,5.86595,12000000.0
2005-05-13 06:44:00,5.8667,5.8667,5.86507,5.86507,13000000.0
2005-05-13 06:45:00,5.86654,5.86717,5.86633,5.86635,14000000.0
2005-05-13 06:46:00,5.86616,5.86637,5.8651,5.86544,12000000.0
2005-05-13 06:47:00,5.86605,5.86691,5.8656,5.86679,11000000.0
2005-05-13 06:48:00,5.86697,5.86697,5.86546,5.86548,15000000.0
2005-05-13 06:49:00,5.86707,5.86801,5.86707,5.86801,17000000.0
2005-05-13 06:50:00,5.86814,5.8683,5.86803,5.86812,13000000.0
2005-05-13 06:51:00,5.86825,5.86827,5.86797,5.86797,8000000.0
2005-05-13 06:52:00,5.86772,5.86785,5.86656,5.86656,14000000.0
2005-05-13 06:53:00,5.86546,5.86616,5.86499,5.86616,13000000.0
2005-05-13 06:54:00,5.86748,5.86748,5.86564,5.86609,8000000.0
2005-05-13 06:55:00,5.86547,5.86603,5.86477,5.86603,10000000.0
2005-05-13 06:56:00,5.86555,5.86587,5.86463,5.86515,11000000.0
2005-05-13 06:57:00,5.8663,5.86661,5.8658,5.86635,17000000.0
2005-05-13 06:58:00,5.86727,5.86727,5.86624,5.86674,12000000.0
2005-05-13 06:59:00,5.86655,5.86721,5.86653,5.86677,14000000.0
2005-05-13 07:00:00,5.86691,5.8673,5.86611,5.8673,11000000.0
2005-05-13 07:01:00,5.86729,5.86734,5.86678,5.86728,10000000.0
2005-05-13 07:02:00,5.8679,5.86886,5.86764,5.86873,14000000.0
2005-05-13 07:03:00,5.86881,5.86881,5.8679,5.86822,7000000.0
2005-05-13 07:04:00,5.86895,5.86905,5.868,5.86878,16000000.0
2005-05-13 07:05:00,5.86836,5.86858,5.86709,5.86709,15000000.0
2005-05-13 07:06:00,5.86777,5.86783,5.86738,5.86781,16000000.0
2005-05-13 07:07:00,5.86658,5.86836,5.86658,5.86836,12000000.0
2005-05-13 07:08:00,5.86894,5.86906,5.86718,5.86718,8000000.0
2005-05-13 07:09:00,5.86722,5.86733,5.86668,5.86693,8000000.0
2005-05-13 07:10:00,5.8668,5.86739,5.86672,5.86672,16000000.0
2005-05-13 07:11:00,5.86655,5.86712,5.86547,5.8668,17000000.0
2005-05-13 07:12:00,5.86695,5.86713,5.86641,5.86654,20000000.0
2005-05-13 07:13:00,5.86808,5.86808,5.86662,5.86703,18000000.0
2005-05-13 07:14:00,5.86671,5.86695,5.86604,5.86633,11000000.0
2005-05-13 07:15:00,5.86689,5.86689,5.8659,5.86594,18000000.0
2005-05-13 07:16:00,5.86585,5.86655,5.86546,5.86638,18000000.0
2005-05-13 07:17:00,5.86527,5.86575,5.86479,5.86539,12000000.0
2005-05-13 07:18:00,5.86539,5.86586,5.86443,5.86534,18000000.0
2005-05-13 07:19:00,5.86552,5.866,5.86498,5.86498,14000000.0
2005-05-13 07:20:00,5.86566,5.86592,5.86522,5.8659,18000000.0
2005-05-13 07:21:00,5.86434,5.86582,5.86426,5.86521,13000000.0
2005-05-13 07:22:00,5.86568,5.86712,5.86568,5.86698,14000000.0
2005-05-13 07:23:00,5.86577,5.86652,5.86577,5.86647,15000000.0
2005-05-13 07:24:00,5.86775,5.86775,5.86581,5.86595,16000000.0
2005-05-13 07:25:00,5.86626,5.86669,5.86604,5.86604,15000000.0
2005-05-13 07:26:00,5.86735,5.86809,5.86679,5.86778,13000000.0
2005-05-13 07:27:00,5.86797,5.86897,5.86764,5.86897,12000000.0
2005-05-13 07:28:00,5.8684,5.8684,5.86651,5.86706,22000000.0
2005-05-13 07:29:00,5.8666,5.86762,5.8666,5.86679,16000000.0
2005-05-13 07:30:00,5.86735,5.8681,5.86678,5.8681,14000000.0
2005-05-13 07:31:00,5.86818,5.86908,5.86746,5.86809,13000000.0
2005-05-13 07:32:00,5.86733,5.86767,5.86667,5.86767,9000000.0
2005-05-13 07:33:00,5.86728,5.86742,5.86652,5.86672,7000000.0
2005-05-13 07:34:00,5.8668,5.86739,5.8659,5.86658,18000000.0
2005-05-13 07:35:00,5.86592,5.86688,5.86561,5.86663,9000000.0
2005-05-13 07:36:00,5.86753,5.86762,5.86664,5.86705,13000000.0
2005-05-13 07:37:00,5.86746,5.86761,5.86659,5.86668,11000000.0
2005-05-13 07:38:00,5.86594,5.86659,5.8655,5.86622,11000000.0
2005-05-13 07:39:00,5.8666,5.86747,5.8666,5.86668,19000000.0
2005-05-13 07:40:00,5.86645,5.8672,5.86644,5.86714,11000000.0
2005-05-13 07:41:00,5.86604,5.86676,5.86581,5.86619,7000000.0
2005-05-13 07:42:00,5.86717,5.86755,5.86677,5.86699,13000000.0
2005-05-13 07:43:00,5.86714,5.86724,5.86618,5.86711,14000000.0
2005-05-13 07:44:00,5.86716,5.86727,5.86628,5.86697,10000000.0
2005-05-13 07:45:00,5.86726,5.86827,5.86726,5.86768,8000000.0
2005-05-13 07:46:00,5.8673,5.86758,5.86636,5.86636,13000000.0
2005-05-13 07:47:00,5.86651,5.86785,5.86651,5.86688,15000000.0
2005-05-13 07:48:00,5.86666,5.86718,5.8658,5.8658,13000000.0
2005-05-13 07:49:00,5.86552,5.86594,5.86534,5.86594,10000000.0
2005-05-13 07:50:00,5.86589,5.86647,5.86552,5.86594,17000000.0
2005-05-13 07:51:00,5.86488,5.86623,5.86478,5.86536,16000000.0
2005-05-13 07:52:00,5.866,5.86649,5.86516,5.86636,13000000.0
2005-05-13 07:53:00,5.86538,5.86613,5.86487,5.86487,10000000.0
2005-05-13 07:54:00,5.86488,5.86689,5.86488,5.86689,11000000.0
2005-05-13 07:55:00,5.86703,5.86703,5.86573,5.86596,12000000.0
2005-05-13 07:56:00,5.86621,5.86621,5.86497,5.86593,13000000.0
2005-05-13 07:57:00,5.86618,5.86711,5.86598,5.86711,8000000.0
2005-05-13 07:58:00,5.86718,5.86718,5.86576,5.86644,14000000.0
2005-05-13 07:59:00,5.86667,5.8672,5.86633,5.86647,15000000.0
2005-05-13 08:00:00,5.86637,5.86753,5.86566,5.86753,10000000.0
2005-05-13 08:01:00,5.86692,5.86692,5.86537,5.86644,13000000.0
2005-05-13 08:02:00,5.86597,5.8666,5.86575,5.86575,14000000.0
2005-05-13 08:03:00,5.86578,5.86602,5.86477,5.8652,12000000.0
2005-05-13 08:04:00,5.86501,5.86529,5.86393,5.86393,16000000.0
2005-05-13 08:05:00,5.86501,5.86501,5.86375,5.86403,14000000.0
2005-05-13 08:06:00,5.86403,5.8647,5.86337,5.86337,19000000.0
2005-05-13 08:07:00,5.86371,5.86443,5.86327,5.86347,19000000.0
2005-05-13 08:08:00,5.86377,5.86418,5.86327,5.86418,11000000.0
2005-05-13 08:09:00,5.86398,5.86402,5.86304,5.8638,10000000.0
2005-05-13 08:10:00,5.86309,5.86327,5.86214,5.863,16000000.0
2005-05-13 08:11:00,5.86284,5.86305,5.86224,5.86287,9000000.0
2005-05-13 08:12:00,5.86293,5.86386,5.8626,5.86372,10000000.0
2005-05-13 08:13:00,5.86381,5.86556,5.86378,5.86546,11000000.0
2005-05-13 08:14:00,5.86415,5.8645,5.86299,5.8632,12000000.0
2005-05-13 08:15:00,5.86232,5.86383,5.86185,5.86209,15000000.0
2005-05-13 08:16:00,5.86176,5.86295,5.86063,5.86242,14000000.0
2005-05-13 08:17:00,5.86282,5.86302,5.86214,5.86274,10000000.0
2005-05-13 08:18:00,5.86302,5.86302,5.86052,5.86132,9000000.0
2005-05-13 08:19:00,5.86173,5.86252,5.86159,5.86209,11000000.0
2005-05-13 08:20:00,5.86208,5.86235,5.86162,5.86173,11000000.0
2005-05-13 08:21:00,5.86121,5.86228,5.86083,5.86156,20000000.0
2005-05-13 08:22:00,5.86242,5.86276,5.86161,5.8617,8000000.0
2005-05-13 08:23:00,5.86137,5.86262,5.86137,5.86226,12000000.0
2005-05-13 08:24:00,5.86335,5.86335,5.86169,5.862,13000000.0
2005-05-13 08:25:00,5.86258,5.86258,5.86135,5.8619,12000000.0
2005-05-13 08:26:00,5.86266,5.86328,5.8623,5.86328,13000000.0
2005-05-13 08:27:00,5.86235,5.86283,5.86192,5.86192,11000000.0
2005-05-13 08:28:00,5.86234,5.86309,5.86183,5.86183,8000000.0
2005-05-13 08:29:00,5.86178,5.86311,5.86115,5.86146,12000000.0
2005-05-13 08:30:00,5.86375,5.86414,5.86284,5.86289,11000000.0
2005-05-13 08:31:00,5.86349,5.86461,5.86323,5.86461,10000000.0
2005-05-13 08:32:00,5.86405,5.86448,5.86323,5.86323,13000000.0
2005-05-13 08:33:00,5.8635,5.86457,5.86284,5.86284,11000000.0
2005-05-13 08:34:00,5.86474,5.86478,5.86241,5.86241,17000000.0
2005-05-13 08:35:00,5.86322,5.86322,5.86175,5.86196,11000000.0
2005-05-13 08:36:00,5.86143,5.86248,5.86143,5.86222,10000000.0
2005-05-13 08:37:00,5.8629,5.8629,5.86118,5.86221,9000000.0
2005-05-13 08:38:00,5.86061,5.86224,5.86055,5.86136,18000000.0
2005-05-13 08:39:00,5.86178,5.86184,5.8611,5.86149,8000000.0
2005-05-13 08:40:00,5.86164,5.86231,5.86102,5.86141,7000000.0
2005-05-13 08:41:00,5.86111,5.86223,5.86071,5.86199,16000000.0
2005-05-13 08:42:00,5.86162,5.86188,5.86082,5.86144,14000000.0
2005-05-13 08:43:00,5.86147,5.8615,5.85912,5.85952,12000000.0
2005-05-13 08:44:00,5.86033,5.86101,5.85993,5.86065,9000000.0
2005-05-13 08:45:00,5.86106,5.86122,5.86032,5.86111,18000000.0
2005-05-13 08:46:00,5.86053,5.86075,5.85979,5.86047,14000000.0
2005-05-13 08:47:00,5.86084,5.8616,5.85975,5.85975,18000000.0
2005-05-13 08:48:00,5.85985,5.86098,5.85953,5.86082,12000000.0
2005-05-13 08:49:00,5.86094,5.86094,5.85944,5.85951,14000000.0
2005-05-13 08:50:00,5.85987,5.86077,5.85941,5.8607,16000000.0
2005-05-13 08:51:00,5.85947,5.86083,5.85947,5.85985,21000000.0
2005-05-13 08:52:00,5.86057,5.86185,5.85972,5.86185,20000000.0
2005-05-13 08:53:00,5.86193,5.86298,5.86187,5.86298,7000000.0
2005-05-13 08:54:00,5.8629,5.86518,5.86249,5.86337,17000000.0
2005-05-13 08:55:00,5.86492,5.86673,5.86492,5.86542,12000000.0
2005-05-13 08:56:00,5.86459,5.86531,5.86426,5.86505,17000000.0
2005-05-13 08:57:00,5.86636,5.86636,5.86469,5.86551,16000000.0
2005-05-13 08:58:00,5.86551,5.8658,5.86458,5.86458,12000000.0
2005-05-13 08:59:00,5.86485,5.86506,5.8631,5.86434,13000000.0
2005-05-13 09:00:00,5.8637,5.86475,5.86235,5.86368,17000000.0
2005-05-13 09:01:00,5.86345,5.86445,5.86304,5.86356,13000000.0
2005-05-13 09:02:00,5.86256,5.86299,5.86212,5.86212,8000000.0
2005-05-13 09:03:00,5.86153,5.86255,5.8611,5.86201,16000000.0
2005-05-13 09:04:00,5.86272,5.86342,5.8614,5.86176,8000000.0
2005-05-13 09:05:00,5.86247,5.86247,5.86076,5.86076,11000000.0
2005-05-13 09:06:00,5.86103,5.86231,5.861,5.86202,10000000.0
2005-05-13 09:07:00,5.8627,5.86302,5.86208,5.86243,10000000.0
2005-05-13 09:08:00,5.86314,5.86375,5.86137,5.86174,19000000.0
2005-05-13 09:09:00,5.86236,5.8627,5.86231,5.8626,16000000.0
2005-05-13 09:10:00,5.86207,5.86233,5.86136,5.86213,8000000.0
2005-05-13 09:11:00,5.86194,5.86249,5.86145,5.86145,11000000.0
2005-05-13 09:12:00,5.86203,5.86252,5.86035,5.86035,16000000.0
2005-05-13 09:13:00,5.86142,5.86289,5.86123,5.86197,15000000.0
2005-05-13 09:14:00,5.86316,5.86316,5.86147,5.86176,17000000.0
2005-05-13 09:15:00,5.86214,5.86303,5.86141,5.86275,12000000.0
2005-05-13 09:16:00,5.86238,5.86287,5.86098,5.86148,14000000.0
2005-05-13 09:17:00,5.86314,5.86314,5.86197,5.86238,14000000.0
2005-05-13 09:18:00,5.86251,5.86291,5.86195,5.86291,18000000.0
2005-05-13 09:19:00,5.86174,5.86269,5.86138,5.86256,14000000.0
2005-05-13 09:20:00,5.86225,5.86235,5.86063,5.86063,18000000.0
2005-05-13 09:21:00,5.86184,5.86284,5.86154,5.86233,17000000.0
2005-05-13 09:22:00,5.86208,5.86289,5.86143,5.86289,13000000.0
2005-05-13 09:23:00,5.86228,5.86264,5.8616,5.86227,12000000.0
2005-05-13 09:24:00,5.86225,5.86297,5.86163,5.86223,14000000.0
2005-05-13 09:25:00,5.86247,5.8632,5.86231,5.86265,9000000.0
2005-05-13 09:26:00,5.86397,5.86426,5.8632,5.86362,13000000.0
2005-05-13 09:27:00,5.86304,5.86525,5.86304,5.86518,13000000.0
2005-05-13 09:28:00,5.86427,5.86585,5.86427,5.86576,19000000.0
2005-05-13 09:29:00,5.866,5.86615,5.86467,5.8657,14000000.0
2005-05-13 09:30:00,5.86611,5.86739,5.86611,5.86669,15000000.0
2005-05-13 09:31:00,5.86516,5.8668,5.86516,5.8668,11000000.0
2005-05-13 09:32:00,5.8666,5.8666,5.86493,5.86559,16000000.0
2005-05-13 09:33:00,5.8658,5.86581,5.86466,5.86466,9000000.0
2005-05-13 09:34:00,5.86456,5.86522,5.86429,5.86429,18000000.0
2005-05-13 09:35:00,5.86502,5.8656,5.86437,5.8656,14000000.0
2005-05-13 09:36:00,5.86574,5.86583,5.86516,5.86546,16000000.0
2005-05-13 09:37:00,5.86571,5.86696,5.86525,5.86691,20000000.0
2005-05-13 09:38:00,5.86709,5.86733,5.86473,5.86733,19000000.0
2005-05-13 09:39:00,5.86802,5.86899,5.86725,5.86747,16000000.0
2005-05-13 09:40:00,5.86728,5.868,5.86695,5.86723,12000000.0
2005-05-13 09:41:00,5.86678,5.86753,5.86508,5.86611,18000000.0
2005-05-13 09:42:00,5.86634,5.86634,5.8653,5.86551,16000000.0
2005-05-13 09:43:00,5.86469,5.86503,5.86408,5.86479,15000000.0
2005-05-13 09:44:00,5.86339,5.86587,5.86334,5.86403,13000000.0
2005-05-13 09:45:00,5.86444,5.8662,5.86444,5.8662,13000000.0
2005-05-13 09:46:00,5.866,5.86636,5.86515,5.86612,17000000.0
2005-05-13 09:47:00,5.86651,5.8671,5.86576,5.86675,13000000.0
2005-05-13 09:48:00,5.86665,5.86736,5.86542,5.86542,16000000.0
2005-05-13 09:49:00,5.86531,5.86693,5.86531,5.86668,17000000.0
2005-05-13 09:50:00,5.86605,5.86688,5.86554,5.86622,12000000.0
2005-05-13 09:51:00,5.86707,5.86728,5.86581,5.86581,16000000.0
2005-05-13 09:52:00,5.86637,5.86693,5.86579,5.86581,16000000.0
2005-05-13 09:53:00,5.86585,5.8671,5.86585,5.86651,15000000.0
2005-05-13 09:54:00,5.86666,5.86728,5.86666,5.86707,15000000.0
2005-05-13 09:55:00,5.86691,5.86742,5.86612,5.86692,15000000.0
2005-05-13 09:56:00,5.86709,5.86734,5.86672,5.86718,17000000.0
2005-05-13 09:57:00,5.86724,5.86724,5.8658,5.86615,12000000.0
2005-05-13 09:58:00,5.86683,5.86708,5.86613,5.86679,14000000.0
2005-05-13 09:59:00,5.86558,5.86633,5.86549,5.86619,10000000.0
2005-05-13 10:00:00,5.865,5.86616,5.865,5.86597,11000000.0
2005-05-13 10:01:00,5.86638,5.8673,5.86631,5.86654,24000000.0
2005-05-13 10:02:00,5.86619,5.8666,5.86544,5.86555,14000000.0
2005-05-13 10:03:00,5.86489,5.86581,5.86441,5.86467,16000000.0
2005-05-13 10:04:00,5.86587,5.86621,5.86508,5.86526,10000000.0
2005-05-13 10:05:00,5.86588,5.86622,5.86522,5.86561,10000000.0
2005-05-13 10:06:00,5.86576,5.86615,5.86542,5.86542,9000000.0
2005-05-13 10:07:00,5.86661,5.86667,5.86521,5.86588,11000000.0
2005-05-13 10:08:00,5.86667,5.86745,5.86636,5.86745,9000000.0
2005-05-13 10:09:00,5.86717,5.86758,5.86646,5.86646,11000000.0
2005-05-13 10:10:00,5.86646,5.8678,5.86646,5.86685,15000000.0
2005-05-13 10:11:00,5.86692,5.86692,5.86595,5.8665,16000000.0
2005-05-13 10:12:00,5.8665,5.86714,5.86615,5.8663,19000000.0
2005-05-13 10:13:00,5.86646,5.86703,5.86646,5.86648,9000000.0
2005-05-13 10:14:00,5.86681,5.86748,5.8667,5.86748,11000000.0
2005-05-13 10:15:00,5.86758,5.86758,5.86678,5.86696,8000000.0
2005-05-13 10:16:00,5.86663,5.86767,5.86641,5.8669,17000000.0
2005-05-13 10:17:00,5.86589,5.86636,5.86519,5.86636,16000000.0
2005-05-13 10:18:00,5.86621,5.8671,5.86595,5.86649,16000000.0
2005-05-13 10:19:00,5.86657,5.86657,5.86568,5.86595,17000000.0
2005-05-13 10:20:00,5.86607,5.86607,5.86441,5.86509,16000000.0
2005-05-13 10:21:00,5.86583,5.86676,5.86583,5.86676,7000000.0
2005-05-13 10:22:00,5.86664,5.86675,5.86546,5.86599,10000000.0
2005-05-13 10:23:00,5.8657,5.8657,5.86487,5.86559,14000000.0
2005-05-13 10:24:00,5.86578,5.8663,5.8653,5.86618,13000000.0
2005-05-13 10:25:00,5.86582,5.86582,5.86497,5.86531,12000000.0
2005-05-13 10:26:00,5.86565,5.86654,5.86565,5.86572,11000000.0
2005-05-13 10:27:00,5.86521,5.86615,5.86459,5.86459,13000000.0
2005-05-13 10:28:00,5.86491,5.86528,5.86357,5.86436,13000000.0
2005-05-13 10:29:00,5.86564,5.86564,5.8644,5.86467,11000000.0
2005-05-13 10:30:00,5.86353,5.86416,5.86319,5.86409,9000000.0
2005-05-13 10:31:00,5.86327,5.86422,5.86272,5.86364,16000000.0
2005-05-13 10:32:00,5.86392,5.86418,5.86275,5.86275,9000000.0
2005-05-13 10:33:00,5.86322,5.86428,5.86269,5.86305,12000000.0
2005-05-13 10:34:00,5.86363,5.86407,5.86324,5.86377,11000000.0
2005-05-13 10:35:00,5.86348,5.86423,5.86256,5.86397,17000000.0
2005-05-13 10:36:00,5.86365,5.86365,5.86195,5.86195,10000000.0
2005-05-13 10:37:00,5.8631,5.86381,5.86258,5.86362,15000000.0
2005-05-13 10:38:00,5.86435,5.86519,5.86347,5.86357,17000000.0
2005-05-13 10:39:00,5.86361,5.86419,5.8627,5.86345,13000000.0
2005-05-13 10:40:00,5.86407,5.86501,5.86384,5.86465,10000000.0
2005-05-13 10:41:00,5.86495,5.8656,5.8641,5.86417,15000000.0
2005-05-13 10:42:00,5.8648,5.86624,5.8648,5.86624,12000000.0
2005-05-13 10:43:00,5.86655,5.86718,5.86612,5.86718,13000000.0
2005-05-13 10:44:00,5.86699,5.86892,5.86699,5.86812,12000000.0
2005-05-13 10:45:00,5.8689,5.87071,5.8689,5.87054,13000000.0
2005-05-13 10:46:00,5.87012,5.87212,5.87012,5.87103,13000000.0
2005-05-13 10:47:00,5.87154,5.87155,5.87006,5.87047,7000000.0
2005-05-13 10:48:00,5.87023,5.87055,5.86904,5.8696,12000000.0
2005-05-13 10:49:00,5.86846,5.86933,5.86845,5.86918,10000000.0
2005-05-13 10:50:00,5.86791,5.86991,5.86791,5.86923,14000000.0
2005-05-13 10:51:00,5.86975,5.86998,5.86851,5.86868,11000000.0
2005-05-13 10:52:00,5.86936,5.87099,5.86936,5.87009,20000000.0
2005-05-13 10:53:00,5.87152,5.87192,5.87109,5.87191,9000000.0
2005-05-13 10:54:00,5.87151,5.87151,5.86999,5.87091,18000000.0
2005-05-13 10:55:00,5.87217,5.87276,5.87122,5.87276,10000000.0
2005-05-13 10:56:00,5.87227,5.87252,5.87148,5.87252,11000000.0
2005-05-13 10:57:00,5.87122,5.87205,5.87122,5.87173,8000000.0
2005-05-13 10:58:00,5.87156,5.8721,5.87119,5.87198,10000000.0
2005-05-13 10:59:00,5.87176,5.87253,5.87082,5.87253,10000000.0
2005-05-13 11:00:00,5.87186,5.87244,5.87145,5.87244,15000000.0
2005-05-13 11:01:00,5.87111,5.87152,5.87041,5.87152,12000000.0
2005-05-13 11:02:00,5.87056,5.8712,5.86997,5.87075,8000000.0
2005-05-13 11:03:00,5.87073,5.87136,5.87034,5.87054,11000000.0
2005-05-13 11:04:00,5.87075,5.87175,5.86966,5.87146,15000000.0
2005-05-13 11:05:00,5.87086,5.87198,5.86994,5.87121,17000000.0
2005-05-13 11:06:00,5.87168,5.87276,5.8716,5.87267,12000000.0
2005-05-13 11:07:00,5.87281,5.87319,5.8714,5.8714,11000000.0
2005-05-13 11:08:00,5.87239,5.87239,5.87123,5.87133,22000000.0
2005-05-13 11:09:00,5.87031,5.87098,5.86984,5.87098,9000000.0
2005-05-13 11:10:00,5.87128,5.8713,5.86981,5.87017,16000000.0
2005-05-13 11:11:00,5.8702,5.87073,5.86992,5.87043,7000000.0
2005-05-13 11:12:00,5.86952,5.87057,5.86892,5.86892,15000000.0
2005-05-13 11:13:00,5.86895,5.8699,5.86847,5.86968,11000000.0
2005-05-13 11:14:00,5.86938,5.87049,5.86898,5.8691,18000000.0
2005-05-13 11:15:00,5.87027,5.87071,5.86947,5.8706,11000000.0
2005-05-13 11:16:00,5.86939,5.8713,5.86909,5.8713,13000000.0
2005-05-13 11:17:00,5.87048,5.8718,5.86966,5.87176,13000000.0
2005-05-13 11:18:00,5.87128,5.87128,5.87007,5.87007,9000000.0
2005-05-13 11:19:00,5.87085,5.87154,5.8703,5.87154,17000000.0
2005-05-13 11:20:00,5.87171,5.87206,5.8709,5.87129,14000000.0
2005-05-13 11:21:00,5.87043,5.87174,5.87023,5.87096,14000000.0
2005-05-13 11:22:00,5.87109,5.8723,5.87048,5.87179,22000000.0
2005-05-13 11:23:00,5.87176,5.87242,5.8715,5.8719,8000000.0
2005-05-13 11:24:00,5.87188,5.87234,5.87067,5.87165,18000000.0
2005-05-13 11:25:00,5.87284,5.8733,5.87149,5.87289,9000000.0
2005-05-13 11:26:00,5.87238,5.87357,5.87181,5.87339,15000000.0
2005-05-13 11:27:00,5.87416,5.87438,5.87281,5.8737,10000000.0
2005-05-13 11:28:00,5.87392,5.87424,5.87264,5.8734,13000000.0
2005-05-13 11:29:00,5.87358,5.87372,5.87228,5.8736,17000000.0
2005-05-13 11:30:00,5.87369,5.87455,5.87318,5.87455,13000000.0
2005-05-13 11:31:00,5.87468,5.87524,5.87331,5.87491,12000000.0
2005-05-13 11:32:00,5.87531,5.87585,5.87499,5.87525,20000000.0
2005-05-13 11:33:00,5.87612,5.87612,5.87503,5.87503,16000000.0
2005-05-13 11:34:00,5.8757,5.87581,5.87491,5.87507,13000000.0
2005-05-13 11:35:00,5.87531,5.87877,5.87531,5.87577,14000000.0
2005-05-13 11:36:00,5.87816,5.87816,5.87664,5.87769,11000000.0
2005-05-13 11:37:00,5.87798,5.87951,5.87743,5.87951,16000000.0
2005-05-13 11:38:00,5.88052,5.8816,5.88004,5.8816,8000000.0
2005-05-13 11:39:00,5.88207,5.88282,5.88075,5.88282,11000000.0
2005-05-13 11:40:00,5.88333,5.88395,5.88289,5.88316,12000000.0
2005-05-13 11:41:00,5.88252,5.88252,5.88141,5.88141,10000000.0
2005-05-13 11:42:00,5.8809,5.88166,5.88045,5.88125,10000000.0
2005-05-13 11:43:00,5.88049,5.8829,5.88049,5.8829,17000000.0
2005-05-13 11:44:00,5.88162,5.88277,5.8816,5.88261,15000000.0
2005-05-13 11:45:00,5.8825,5.88255,5.88106,5.88204,16000000.0
2005-05-13 11:46:00,5.88207,5.88264,5.88153,5.88238,7000000.0
2005-05-13 11:47:00,5.88177,5.88197,5.88079,5.88167,16000000.0
2005-05-13 11:48:00,5.8817,5.88172,5.88035,5.88172,13000000.0
2005-05-13 11:49:00,5.88291,5.88291,5.88164,5.88164,10000000.0
2005-05-13 11:50:00,5.8824,5.8835,5.88134,5.88134,12000000.0
2005-05-13 11:51:00,5.88266,5.88309,5.88229,5.88288,14000000.0
2005-05-13 11:52:00,5.88247,5.88319,5.88112,5.8816,18000000.0
2005-05-13 11:53:00,5.88194,5.88251,5.88141,5.88158,16000000.0
2005-05-13 11:54:00,5.88055,5.88223,5.88055,5.88216,8000000.0
2005-05-13 11:55:00,5.88185,5.88193,5.88114,5.88123,8000000.0
2005-05-13 11:56:00,5.88122,5.88177,5.88018,5.8817,8000000.0
2005-05-13 11:57:00,5.88126,5.88258,5.88093,5.88258,11000000.0
2005-05-13 11:58:00,5.88222,5.8828,5.8815,5.8815,14000000.0
2005-05-13 11:59:00,5.8809,5.88354,5.88073,5.88323,11000000.0
2005-05-13 12:00:00,5.88396,5.88397,5.88305,5.88376,15000000.0
2005-05-13 12:01:00,5.88422,5.88439,5.88301,5.88351,13000000.0
2005-05-13 12:02:00,5.88323,5.88445,5.88313,5.88397,15000000.0
2005-05-13 12:03:00,5.88531,5.88609,5.88476,5.88606,11000000.0
2005-05-13 12:04:00,5.88657,5.88673,5.8854,5.88586,9000000.0
2005-05-13 12:05:00,5.88642,5.8868,5.88582,5.8868,9000000.0
2005-05-13 12:06:00,5.8866,5.88673,5.88526,5.88606,15000000.0
2005-05-13 12:07:00,5.88615,5.88634,5.88511,5.88527,11000000.0
2005-05-13 12:08:00,5.88564,5.88564,5.88414,5.88424,8000000.0
2005-05-13 12:09:00,5.88527,5.88594,5.88337,5.88594,18000000.0
2005-05-13 12:10:00,5.88529,5.88599,5.88482,5.88599,14000000.0
2005-05-13 12:11:00,5.88557,5.88568,5.88482,5.88482,9000000.0
2005-05-13 12:12:00,5.88406,5.88472,5.88372,5.88412,18000000.0
2005-05-13 12:13:00,5.88289,5.88338,5.88149,5.88178,12000000.0
2005-05-13 12:14:00,5.8805,5.88179,5.8805,5.88137,10000000.0
2005-05-13 12:15:00,5.88147,5.88257,5.88101,5.88233,8000000.0
2005-05-13 12:16:00,5.88165,5.88202,5.88107,5.88181,14000000.0
2005-05-13 12:17:00,5.88178,5.88287,5.88149,5.88166,13000000.0
2005-05-13 12:18:00,5.88266,5.88266,5.88114,5.88114,10000000.0
2005-05-13 12:19:00,5.88236,5.88236,5.88094,5.88216,11000000.0
2005-05-13 12:20:00,5.88174,5.88174,5.88066,5.88143,8000000.0
2005-05-13 12:21:00,5.88098,5.88204,5.88098,5.88153,20000000.0
2005-05-13 12:22:00,5.88023,5.88126,5.87919,5.87932,14000000.0
2005-05-13 12:23:00,5.87944,5.8806,5.87897,5.88013,11000000.0
2005-05-13 12:24:00,5.88016,5.88166,5.87997,5.88155,17000000.0
2005-05-13 12:25:00,5.88159,5.88271,5.88113,5.88206,12000000.0
2005-05-13 12:26:00,5.88158,5.88285,5.88158,5.88199,7000000.0
2005-05-13 12:27:00,5.88115,5.88259,5.8809,5.88245,7000000.0
2005-05-13 12:28:00,5.88213,5.88281,5.88116,5.88227,19000000.0
2005-05-13 12:29:00,5.88213,5.88394,5.88169,5.88363,12000000.0
2005-05-13 12:30:00,5.88431,5.88506,5.88398,5.88506,10000000.0
2005-05-13 12:31:00,5.88491,5.88491,5.88303,5.88366,12000000.0
2005-05-13 12:32:00,5.88322,5.88414,5.88294,5.88351,12000000.0
2005-05-13 12:33:00,5.88519,5.88618,5.88437,5.88561,15000000.0
2005-05-13 12:34:00,5.88459,5.88509,5.8836,5.88479,12000000.0
2005-05-13 12:35:00,5.8835,5.88409,5.88291,5.88368,12000000.0
2005-05-13 12:36:00,5.88284,5.88372,5.88208,5.88354,15000000.0
2005-05-13 12:37:00,5.88323,5.88323,5.88254,5.88306,8000000.0
2005-05-13 12:38:00,5.88271,5.883,5.88186,5.88212,15000000.0
2005-05-13 12:39:00,5.88239,5.88432,5.88239,5.88429,14000000.0
2005-05-13 12:40:00,5.88372,5.88533,5.88358,5.88403,18000000.0
2005-05-13 12:41:00,5.88451,5.88512,5.88362,5.88512,11000000.0
2005-05-13 12:42:00,5.88428,5.88505,5.8835,5.88362,17000000.0
2005-05-13 12:43:00,5.88491,5.88577,5.88439,5.88577,11000000.0
2005-05-13 12:44:00,5.88493,5.88583,5.88493,5.88565,13000000.0
2005-05-13 12:45:00,5.88547,5.88605,5.8847,5.8847,10000000.0
2005-05-13 12:46:00,5.88485,5.8855,5.8842,5.8849,20000000.0
2005-05-13 12:47:00,5.88492,5.8853,5.88431,5.88523,10000000.0
2005-05-13 12:48:00,5.88632,5.88721,5.88613,5.88708,10000000.0
2005-05-13 12:49:00,5.88722,5.88775,5.88657,5.88752,15000000.0
2005-05-13 12:50:00,5.88776,5.88782,5.88632,5.88727,14000000.0
2005-05-13 12:51:00,5.88744,5.88744,5.88586,5.88725,14000000.0
2005-05-13 12:52:00,5.88716,5.88716,5.88631,5.88688,9000000.0
2005-05-13 12:53:00,5.88639,5.88688,5.88601,5.88623,9000000.0
2005-05-13 12:54:00,5.88699,5.8879,5.88615,5.88732,20000000.0
2005-05-13 12:55:00,5.88681,5.88744,5.88681,5.88695,12000000.0
2005-05-13 12:56:00,5.88757,5.88785,5.88661,5.88668,7000000.0
2005-05-13 12:57:00,5.8869,5.88748,5.88583,5.88583,13000000.0
2005-05-13 12:58:00,5.8859,5.88712,5.88577,5.88627,16000000.0
2005-05-13 12:59:00,5.88605,5.88714,5.88541,5.88714,14000000.0
2005-05-13 13:00:00,5.88685,5.88742,5.88498,5.88636,12000000.0
2005-05-13 13:01:00,5.88659,5.88665,5.885,5.88633,17000000.0
2005-05-13 13:02:00,5.88665,5.8871,5.88564,5.88612,10000000.0
2005-05-13 13:03:00,5.88663,5.88779,5.88634,5.88779,22000000.0
2005-05-13 13:04:00,5.88809,5.88844,5.88761,5.88786,20000000.0
2005-05-13 13:05:00,5.8879,5.8879,5.88623,5.88679,14000000.0
2005-05-13 13:06:00,5.88714,5.88785,5.88616,5.88663,17000000.0
2005-05-13 13:07:00,5.88656,5.88749,5.88534,5.88641,22000000.0
2005-05-13 13:08:00,5.88713,5.88775,5.88643,5.88728,12000000.0
2005-05-13 13:09:00,5.88663,5.88739,5.88622,5.88719,12000000.0
2005-05-13 13:10:00,5.88677,5.88754,5.88583,5.88705,20000000.0
2005-05-13 13:11:00,5.88779,5.88825,5.88705,5.88705,12000000.0
2005-05-13 13:12:00,5.88696,5.88759,5.88657,5.88678,16000000.0
2005-05-13 13:13:00,5.88658,5.88797,5.88658,5.88773,14000000.0
2005-05-13 13:14:00,5.88725,5.88795,5.88656,5.88749,17000000.0
2005-05-13 13:15:00,5.88721,5.88756,5.88606,5.88606,7000000.0
2005-05-13 13:16:00,5.88748,5.8877,5.88688,5.8877,9000000.0
2005-05-13 13:17:00,5.88711,5.88711,5.88486,5.88539,15000000.0
2005-05-13 13:18:00,5.88406,5.88693,5.88406,5.8854,17000000.0
2005-05-13 13:19:00,5.88522,5.88646,5.88475,5.88637,15000000.0
2005-05-13 13:20:00,5.88559,5.88796,5.88559,5.88705,12000000.0
2005-05-13 13:21:00,5.88576,5.88729,5.88574,5.88682,24000000.0
2005-05-13 13:22:00,5.88651,5.88664,5.88492,5.88516,12000000.0
2005-05-13 13:23:00,5.88554,5.88608,5.88447,5.88592,12000000.0
2005-05-13 13:24:00,5.88618,5.88696,5.88569,5.88669,18000000.0
2005-05-13 13:25:00,5.8864,5.88826,5.8864,5.88667,12000000.0
2005-05-13 13:26:00,5.88821,5.8887,5.88788,5.88851,12000000.0
2005-05-13 13:27:00,5.88925,5.89001,5.88886,5.88923,9000000.0
2005-05-13 13:28:00,5.88899,5.88949,5.88814,5.88914,15000000.0
2005-05-13 13:29:00,5.88876,5.88958,5.88829,5.88958,14000000.0
2005-05-13 13:30:00,5.88882,5.88939,5.88847,5.88909,11000000.0
2005-05-13 13:31:00,5.88928,5.88928,5.88829,5.88926,11000000.0
2005-05-13 13:32:00,5.88887,5.88919,5.88742,5.88779,8000000.0
2005-05-13 13:33:00,5.8885,5.88997,5.88828,5.88888,14000000.0
2005-05-13 13:34:00,5.88907,5.88949,5.88853,5.8891,11000000.0
2005-05-13 13:35:00,5.88847,5.8896,5.88847,5.88892,16000000.0
2005-05-13 13:36:00,5.88941,5.88975,5.88856,5.88886,8000000.0
2005-05-13 13:37:00,5.88857,5.88912,5.88773,5.88912,17000000.0
2005-05-13 13:38:00,5.88827,5.889,5.88763,5.88776,14000000.0
2005-05-13 13:39:00,5.88866,5.88866,5.88673,5.88704,10000000.0
2005-05-13 13:40:00,5.88802,5.8883,5.88765,5.88786,8000000.0
2005-05-13 13:41:00,5.88773,5.88821,5.8873,5.88802,11000000.0
2005-05-13 13:42:00,5.88817,5.88862,5.8867,5.88841,14000000.0
2005-05-13 13:43:00,5.88828,5.88835,5.88734,5.88807,11000000.0
2005-05-13 13:44:00,5.88833,5.88843,5.88681,5.88843,11000000.0
2005-05-13 13:45:00,5.88823,5.88875,5.88764,5.88764,14000000.0
2005-05-13 13:46:00,5.88767,5.8884,5.88732,5.8884,11000000.0
2005-05-13 13:47:00,5.88754,5.88872,5.8873,5.88833,13000000.0
2005-05-13 13:48:00,5.88773,5.88801,5.88645,5.88664,14000000.0
2005-05-13 13:49:00,5.88753,5.88778,5.88646,5.88647,12000000.0
2005-05-13 13:50:00,5.88679,5.88745,5.8862,5.88646,16000000.0
2005-05-13 13:51:00,5.88669,5.88844,5.88669,5.88816,14000000.0
2005-05-13 13:52:00,5.88882,5.8889,5.88758,5.8876,10000000.0
2005-05-13 13:53:00,5.8885,5.88875,5.88767,5.88775,10000000.0
2005-05-13 13:54:00,5.88897,5.88897,5.88695,5.88782,8000000.0
2005-05-13 13:55:00,5.88792,5.88814,5.88562,5.88562,13000000.0
2005-05-13 13:56:00,5.88753,5.88796,5.88676,5.88741,17000000.0
2005-05-13 13:57:00,5.88836,5.88901,5.88541,5.88727,13000000.0
2005-05-13 13:58:00,5.88799,5.88799,5.88706,5.88726,7000000.0
2005-05-13 13:59:00,5.88664,5.88705,5.88598,5.88622,9000000.0
2005-05-13 14:00:00,5.88718,5.88728,5.88586,5.88638,7000000.0
2005-05-13 14:01:00,5.88621,5.88621,5.8848,5.88578,11000000.0
2005-05-13 14:02:00,5.88586,5.88639,5.8843,5.88553,19000000.0
2005-05-13 14:03:00,5.88585,5.88587,5.88377,5.8853,13000000.0
2005-05-13 14:04:00,5.88487,5.88518,5.88389,5.88463,22000000.0
2005-05-13 14:05:00,5.88574,5.88607,5.88489,5.88522,17000000.0
2005-05-13 14:06:00,5.88663,5.88749,5.88615,5.88716,11000000.0
2005-05-13 14:07:00,5.88688,5.88688,5.88572,5.88601,9000000.0
2005-05-13 14:08:00,5.88641,5.8866,5.88482,5.8861,11000000.0
2005-05-13 14:09:00,5.8849,5.88505,5.88325,5.8847,12000000.0
2005-05-13 14:10:00,5.88373,5.88447,5.88326,5.88377,13000000.0
2005-05-13 14:11:00,5.88453,5.88485,5.8836,5.88462,14000000.0
2005-05-13 14:12:00,5.88458,5.88557,5.8836,5.8836,11000000.0
2005-05-13 14:13:00,5.88553,5.88582,5.88495,5.88521,11000000.0
2005-05-13 14:14:00,5.88497,5.88542,5.88419,5.88437,7000000.0
2005-05-13 14:15:00,5.88468,5.88527,5.88398,5.88468,14000000.0
2005-05-13 14:16:00,5.88504,5.88527,5.88426,5.88527,13000000.0
2005-05-13 14:17:00,5.88525,5.88525,5.88448,5.88504,22000000.0
2005-05-13 14:18:00,5.88446,5.88514,5.88395,5.88479,15000000.0
2005-05-13 14:19:00,5.8846,5.88474,5.88384,5.8839,12000000.0
2005-05-13 14:20:00,5.88572,5.88671,5.88536,5.88671,7000000.0
2005-05-13 14:21:00,5.88553,5.88607,5.88431,5.8855,13000000.0
2005-05-13 14:22:00,5.88733,5.88733,5.88573,5.8862,8000000.0
2005-05-13 14:23:00,5.88673,5.88685,5.88575,5.88575,11000000.0
2005-05-13 14:24:00,5.88687,5.88769,5.88664,5.88769,13000000.0
2005-05-13 14:25:00,5.88774,5.88977,5.88736,5.88957,15000000.0
2005-05-13 14:26:00,5.89051,5.89051,5.88907,5.88948,8000000.0
2005-05-13 14:27:00,5.88879,5.89001,5.88859,5.88918,10000000.0
2005-05-13 14:28:00,5.88849,5.88888,5.888,5.88871,11000000.0
2005-05-13 14:29:00,5.88999,5.89009,5.8881,5.88865,21000000.0
2005-05-13 14:30:00,5.88835,5.88872,5.88757,5.88758,11000000.0
2005-05-13 14:31:00,5.8868,5.89026,5.8868,5.88884,17000000.0
2005-05-13 14:32:00,5.88912,5.88993,5.88792,5.88792,15000000.0
2005-05-13 14:33:00,5.88825,5.88871,5.88778,5.88778,8000000.0
2005-05-13 14:34:00,5.88839,5.89027,5.8878,5.89027,9000000.0
2005-05-13 14:35:00,5.89096,5.89248,5.89055,5.89248,11000000.0
2005-05-13 14:36:00,5.89246,5.89277,5.89058,5.89194,15000000.0
2005-05-13 14:37:00,5.89315,5.89315,5.89138,5.89138,8000000.0
2005-05-13 14:38:00,5.89218,5.89218,5.89054,5.89112,10000000.0
2005-05-13 14:39:00,5.8923,5.8923,5.8902,5.89055,19000000.0
2005-05-13 14:40:00,5.89063,5.8913,5.88965,5.8906,15000000.0
2005-05-13 14:41:00,5.89017,5.8903,5.88917,5.8903,15000000.0
2005-05-13 14:42:00,5.89035,5.89042,5.88883,5.88985,17000000.0
2005-05-13 14:43:00,5.88961,5.88992,5.88829,5.88829,15000000.0
2005-05-13 14:44:00,5.88881,5.8895,5.88754,5.88833,15000000.0
2005-05-13 14:45:00,5.88804,5.88806,5.88722,5.88793,9000000.0
2005-05-13 14:46:00,5.88709,5.88902,5.88709,5.88824,11000000.0
2005-05-13 14:47:00,5.88928,5.88928,5.88783,5.88834,12000000.0
2005-05-13 14:48:00,5.88884,5.88903,5.88719,5.88759,12000000.0
2005-05-13 14:49:00,5.88675,5.88749,5.88559,5.88559,12000000.0
2005-05-13 14:50:00,5.88405,5.88545,5.88405,5.88536,15000000.0
2005-05-13 14:51:00,5.88599,5.88637,5.88517,5.88517,10000000.0
2005-05-13 14:52:00,5.88505,5.88543,5.88383,5.88454,13000000.0
2005-05-13 14:53:00,5.88473,5.88554,5.88419,5.88419,13000000.0
2005-05-13 14:54:00,5.8853,5.88593,5.88509,5.8852,9000000.0
2005-05-13 14:55:00,5.88501,5.88606,5.88491,5.88548,16000000.0
2005-05-13 14:56:00,5.88564,5.88587,5.88456,5.88539,15000000.0
2005-05-13 14:57:00,5.88372,5.88577,5.88372,5.88577,15000000.0
2005-05-13 14:58:00,5.88647,5.88702,5.88577,5.88612,11000000.0
2005-05-13 14:59:00,5.88683,5.88704,5.88597,5.88687,14000000.0
2005-05-13 15:00:00,5.88653,5.88701,5.8847,5.8847,18000000.0
2005-05-13 15:01:00,5.88507,5.88523,5.88405,5.88523,12000000.0
2005-05-13 15:02:00,5.88524,5.88577,5.88473,5.8848,7000000.0
2005-05-13 15:03:00,5.88638,5.88639,5.88563,5.88578,18000000.0
2005-05-13 15:04:00,5.88627,5.88694,5.8852,5.88638,21000000.0
2005-05-13 15:05:00,5.88608,5.88645,5.88482,5.88578,13000000.0
2005-05-13 15:06:00,5.88541,5.8873,5.88541,5.8873,14000000.0
2005-05-13 15:07:00,5.88811,5.8884,5.88703,5.88781,22000000.0
2005-05-13 15:08:00,5.88871,5.88891,5.88789,5.88857,10000000.0
2005-05-13 15:09:00,5.88824,5.88863,5.88769,5.88811,9000000.0
2005-05-13 15:10:00,5.88875,5.88901,5.88771,5.88883,14000000.0
2005-05-13 15:11:00,5.88845,5.88884,5.88752,5.88767,12000000.0
2005-05-13 15:12:00,5.88809,5.88926,5.88757,5.88846,13000000.0
2005-05-13 15:13:00,5.88903,5.88951,5.88801,5.88801,12000000.0
2005-05-13 15:14:00,5.88745,5.88823,5.88684,5.88753,10000000.0
2005-05-13 15:15:00,5.88757,5.88768,5.88653,5.88693,16000000.0
2005-05-13 15:16:00,5.88615,5.88672,5.88537,5.8857,15000000.0
2005-05-13 15:17:00,5.88633,5.88698,5.88526,5.88575,14000000.0
2005-05-13 15:18:00,5.88516,5.8852,5.88362,5.88403,12000000.0
2005-05-13 15:19:00,5.88256,5.88339,5.88176,5.88224,11000000.0
2005-05-13 15:20:00,5.88204,5.88412,5.88091,5.88175,14000000.0
2005-05-13 15:21:00,5.88058,5.88083,5.87954,5.8806,14000000.0
2005-05-13 15:22:00,5.88124,5.88192,5.88089,5.88164,10000000.0
2005-05-13 15:23:00,5.88139,5.88144,5.88054,5.88089,11000000.0
2005-05-13 15:24:00,5.88092,5.88105,5.88035,5.88105,10000000.0
2005-05-13 15:25:00,5.88103,5.88145,5.87796,5.87899,16000000.0
2005-05-13 15:26:00,5.87856,5.87876,5.87779,5.87824,15000000.0
2005-05-13 15:27:00,5.87827,5.8796,5.87819,5.8796,10000000.0
2005-05-13 15:28:00,5.87945,5.88003,5.87927,5.87999,11000000.0
2005-05-13 15:29:00,5.88022,5.88022,5.87931,5.87939,19000000.0
2005-05-13 15:30:00,5.88075,5.88075,5.87981,5.87981,10000000.0
2005-05-13 15:31:00,5.87996,5.88162,5.87875,5.87901,14000000.0
2005-05-13 15:32:00,5.87865,5.87958,5.87808,5.87884,12000000.0
2005-05-13 15:33:00,5.87822,5.87884,5.87769,5.87825,20000000.0
2005-05-13 15:34:00,5.87821,5.87888,5.87768,5.87768,12000000.0
2005-05-13 15:35:00,5.87822,5.87881,5.8781,5.8782,12000000.0
2005-05-13 15:36:00,5.87718,5.87957,5.87708,5.87957,10000000.0
2005-05-13 15:37:00,5.87969,5.88027,5.87962,5.88014,10000000.0
2005-05-13 15:38:00,5.87943,5.88087,5.87895,5.87989,13000000.0
2005-05-13 15:39:00,5.881,5.8828,5.88087,5.88183,7000000.0
2005-05-13 15:40:00,5.88137,5.8821,5.88093,5.88131,10000000.0
2005-05-13 15:41:00,5.88138,5.88218,5.88081,5.88218,9000000.0
2005-05-13 15:42:00,5.88108,5.88306,5.88108,5.88306,13000000.0
2005-05-13 15:43:00,5.88296,5.88435,5.88289,5.88336,16000000.0
2005-05-13 15:44:00,5.88269,5.88401,5.88255,5.8838,14000000.0
2005-05-13 15:45:00,5.88361,5.88361,5.88167,5.8825,15000000.0
2005-05-13 15:46:00,5.88212,5.88212,5.88051,5.88115,13000000.0
2005-05-13 15:47:00,5.88023,5.8819,5.88002,5.88084,9000000.0
2005-05-13 15:48:00,5.88018,5.88182,5.88018,5.88182,21000000.0
2005-05-13 15:49:00,5.88285,5.88299,5.88126,5.88159,23000000.0
2005-05-13 15:50:00,5.88009,5.88039,5.87901,5.8794,12000000.0
2005-05-13 15:51:00,5.87939,5.88048,5.879,5.87982,19000000.0
2005-05-13 15:52:00,5.88043,5.88106,5.88006,5.88026,15000000.0
2005-05-13 15:53:00,5.88043,5.88076,5.88003,5.88057,14000000.0
2005-05-13 15:54:00,5.8791,5.88095,5.8791,5.88095,15000000.0
2005-05-13 15:55:00,5.88094,5.88118,5.88054,5.88088,12000000.0
2005-05-13 15:56:00,5.88233,5.8841,5.88233,5.884,18000000.0
2005-05-13 15:57:00,5.88485,5.88682,5.88442,5.88553,10000000.0
2005-05-13 15:58:00,5.8852,5.88922,5.8852,5.88801,22000000.0
2005-05-13 15:59:00,5.88852,5.88852,5.88743,5.88836,12000000.0
2005-05-13 16:00:00,5.88819,5.88823,5.88709,5.8876,12000000.0
2005-05-13 16:01:00,5.88821,5.88959,5.8881,5.88923,12000000.0
2005-05-13 16:02:00,5.88822,5.88867,5.88711,5.88825,13000000.0
2005-05-13 16:03:00,5.88723,5.8882,5.88677,5.88708,13000000.0
2005-05-13 16:04:00,5.88791,5.89074,5.88791,5.89074,11000000.0
2005-05-13 16:05:00,5.89028,5.89031,5.88898,5.88898,9000000.0
2005-05-13 16:06:00,5.88909,5.88957,5.88864,5.88874,14000000.0
2005-05-13 16:07:00,5.88909,5.88931,5.88765,5.88855,15000000.0
2005-05-13 16:08:00,5.88965,5.88979,5.8888,5.88899,15000000.0
2005-05-13 16:09:00,5.88983,5.88983,5.88836,5.88836,17000000.0
2005-05-13 16:10:00,5.88905,5.88926,5.88722,5.88722,14000000.0
2005-05-13 16:11:00,5.88763,5.88763,5.88612,5.88612,9000000.0
2005-05-13 16:12:00,5.885,5.88581,5.88453,5.88524,15000000.0
2005-05-13 16:13:00,5.88461,5.88634,5.88378,5.88426,14000000.0
2005-05-13 16:14:00,5.88368,5.88478,5.88368,5.88474,12000000.0
2005-05-13 16:15:00,5.8857,5.88624,5.88551,5.88557,14000000.0
2005-05-13 16:16:00,5.88682,5.88772,5.88508,5.88508,13000000.0
2005-05-13 16:17:00,5.88416,5.88697,5.88416,5.88572,18000000.0
2005-05-13 16:18:00,5.88564,5.88675,5.88492,5.8857,13000000.0
2005-05-13 16:19:00,5.88473,5.88578,5.88466,5.88486,8000000.0
2005-05-13 16:20:00,5.88474,5.88597,5.88474,5.88513,13000000.0
2005-05-13 16:21:00,5.88541,5.88581,5.88457,5.88554,12000000.0
2005-05-13 16:22:00,5.88521,5.88547,5.88403,5.88543,11000000.0
2005-05-13 16:23:00,5.88591,5.88605,5.88481,5.88481,14000000.0
2005-05-13 16:24:00,5.88628,5.88762,5.88614,5.88658,15000000.0
2005-05-13 16:25:00,5.88699,5.88699,5.88603,5.88603,11000000.0
2005-05-13 16:26:00,5.88459,5.88555,5.88451,5.8851,8000000.0
2005-05-13 16:27:00,5.88507,5.88535,5.88416,5.88535,10000000.0
2005-05-13 16:28:00,5.88574,5.88655,5.88481,5.88517,15000000.0
2005-05-13 16:29:00,5.88572,5.88598,5.88546,5.8857,7000000.0
2005-05-13 16:30:00,5.88564,5.88703,5.88541,5.88578,16000000.0
2005-05-13 16:31:00,5.88327,5.88586,5.88327,5.88545,14000000.0
2005-05-13 16:32:00,5.88595,5.88595,5.88477,5.8848,7000000.0
2005-05-13 16:33:00,5.88561,5.88621,5.88528,5.88568,8000000.0
2005-05-13 16:34:00,5.88612,5.88666,5.88561,5.88599,8000000.0
2005-05-13 16:35:00,5.88506,5.88523,5.88442,5.88467,9000000.0
2005-05-13 16:36:00,5.88505,5.88524,5.88423,5.88459,13000000.0
2005-05-13 16:37:00,5.8844,5.8844,5.88291,5.88433,18000000.0
2005-05-13 16:38:00,5.88385,5.8848,5.88309,5.8848,18000000.0
2005-05-13 16:39:00,5.88395,5.88461,5.88293,5.88394,20000000.0
2005-05-13 16:40:00,5.88409,5.88552,5.88409,5.88412,13000000.0
2005-05-13 16:41:00,5.88365,5.88456,5.88365,5.8844,20000000.0
2005-05-13 16:42:00,5.88446,5.8852,5.88372,5.8852,18000000.0
2005-05-13 16:43:00,5.8843,5.88482,5.88396,5.88424,15000000.0
2005-05-13 16:44:00,5.88462,5.88548,5.88418,5.88482,20000000.0
2005-05-13 16:45:00,5.88477,5.88525,5.88452,5.88505,13000000.0
2005-05-13 16:46:00,5.88584,5.88712,5.88522,5.88532,15000000.0
2005-05-13 16:47:00,5.88507,5.88507,5.88377,5.88377,8000000.0
2005-05-13 16:48:00,5.88454,5.88481,5.88402,5.88431,11000000.0
2005-05-13 16:49:00,5.88396,5.88579,5.88329,5.8843,12000000.0
2005-05-13 16:50:00,5.88394,5.88508,5.88317,5.88414,15000000.0
2005-05-13 16:51:00,5.88323,5.88403,5.88248,5.88347,18000000.0
2005-05-13 16:52:00,5.88419,5.88419,5.88205,5.88205,14000000.0
2005-05-13 16:53:00,5.88213,5.88213,5.87905,5.8796,8000000.0
2005-05-13 16:54:00,5.87993,5.88087,5.87993,5.88049,11000000.0
2005-05-13 16:55:00,5.88046,5.88126,5.87906,5.88103,12000000.0
2005-05-13 16:56:00,5.87903,5.87939,5.87849,5.87856,10000000.0
2005-05-13 16:57:00,5.87971,5.88057,5.87963,5.88057,8000000.0
2005-05-13 16:58:00,5.87999,5.88046,5.8798,5.88025,9000000.0
2005-05-13 16:59:00,5.88061,5.88171,5.87905,5.87954,13000000.0
2005-05-13 17:00:00,5.87943,5.88087,5.87943,5.88065,11000000.0
2005-05-13 17:01:00,5.88234,5.883,5.88162,5.88284,12000000.0
2005-05-13 17:02:00,5.8836,5.8836,5.88252,5.88296,10000000.0
2005-05-13 17:03:00,5.88324,5.88324,5.8814,5.8822,16000000.0
2005-05-13 17:04:00,5.88333,5.88333,5.88224,5.88224,13000000.0
2005-05-13 17:05:00,5.88166,5.88231,5.88087,5.88164,16000000.0
2005-05-13 17:06:00,5.88251,5.88251,5.87918,5.87947,12000000.0
2005-05-13 17:07:00,5.87929,5.88054,5.87929,5.88054,8000000.0
2005-05-13 17:08:00,5.88035,5.88103,5.87967,5.88045,21000000.0
2005-05-13 17:09:00,5.88139,5.88272,5.88041,5.88266,16000000.0
2005-05-13 17:10:00,5.88287,5.88287,5.88108,5.88108,11000000.0
2005-05-13 17:11:00,5.88064,5.88187,5.88064,5.88177,11000000.0
2005-05-13 17:12:00,5.88157,5.88176,5.88029,5.88132,9000000.0
2005-05-13 17:13:00,5.88084,5.88217,5.88084,5.88211,9000000.0
2005-05-13 17:14:00,5.88243,5.88325,5.88214,5.88284,17000000.0
2005-05-13 17:15:00,5.88198,5.8833,5.88185,5.8833,11000000.0
2005-05-13 17:16:00,5.88321,5.88374,5.88204,5.88353,15000000.0
2005-05-13 17:17:00,5.88454,5.88496,5.88348,5.88496,13000000.0
2005-05-13 17:18:00,5.88457,5.8849,5.88384,5.8845,15000000.0
2005-05-13 17:19:00,5.88392,5.88392,5.88168,5.88258,17000000.0
2005-05-13 17:20:00,5.88401,5.88537,5.8834,5.8853,12000000.0
2005-05-13 17:21:00,5.88453,5.88682,5.8845,5.88682,7000000.0
2005-05-13 17:22:00,5.88758,5.88825,5.88718,5.88814,14000000.0
2005-05-13 17:23:00,5.88771,5.88804,5.88706,5.88767,13000000.0
2005-05-13 17:24:00,5.88689,5.88731,5.88563,5.88563,9000000.0
2005-05-13 17:25:00,5.88568,5.88607,5.88473,5.88607,11000000.0
2005-05-13 17:26:00,5.88608,5.88658,5.88532,5.88586,16000000.0
2005-05-13 17:27:00,5.88456,5.88641,5.88456,5.8849,9000000.0
2005-05-13 17:28:00,5.88462,5.88672,5.88462,5.88573,15000000.0
2005-05-13 17:29:00,5.88575,5.88834,5.88575,5.88834,11000000.0
2005-05-13 17:30:00,5.88734,5.88734,5.88604,5.88675,19000000.0
2005-05-13 17:31:00,5.88615,5.88627,5.88519,5.88552,11000000.0
2005-05-13 17:32:00,5.88619,5.8864,5.88539,5.88597,9000000.0
2005-05-13 17:33:00,5.88536,5.88582,5.88524,5.88554,10000000.0
2005-05-13 17:34:00,5.88538,5.88538,5.8833,5.88373,14000000.0
2005-05-13 17:35:00,5.88293,5.88487,5.88275,5.88394,13000000.0
2005-05-13 17:36:00,5.88368,5.88426,5.88271,5.88279,11000000.0
2005-05-13 17:37:00,5.8827,5.8841,5.88112,5.88112,15000000.0
2005-05-13 17:38:00,5.88046,5.88168,5.88044,5.88106,17000000.0
2005-05-13 17:39:00,5.88091,5.88156,5.88016,5.88024,8000000.0
2005-05-13 17:40:00,5.88128,5.8829,5.88102,5.8829,12000000.0
2005-05-13 17:41:00,5.88113,5.88152,5.8805,5.8806,21000000.0
2005-05-13 17:42:00,5.88208,5.88347,5.88077,5.88077,13000000.0
2005-05-13 17:43:00,5.88021,5.88083,5.88009,5.88019,11000000.0
2005-05-13 17:44:00,5.88075,5.88075,5.87912,5.87912,19000000.0
2005-05-13 17:45:00,5.87923,5.88034,5.87923,5.88023,10000000.0
2005-05-13 17:46:00,5.88049,5.88113,5.87945,5.8805,13000000.0
2005-05-13 17:47:00,5.88043,5.88098,5.87992,5.87992,9000000.0
2005-05-13 17:48:00,5.8803,5.8815,5.87953,5.8811,14000000.0
2005-05-13 17:49:00,5.88015,5.88102,5.87985,5.88091,14000000.0
2005-05-13 17:50:00,5.88051,5.8814,5.88051,5.88086,17000000.0
2005-05-13 17:51:00,5.88118,5.88118,5.87982,5.88014,13000000.0
2005-05-13 17:52:00,5.87961,5.88001,5.87884,5.87974,24000000.0
2005-05-13 17:53:00,5.87947,5.88006,5.87864,5.87927,16000000.0
2005-05-13 17:54:00,5.87989,5.8804,5.87892,5.88017,16000000.0
2005-05-13 17:55:00,5.87852,5.88075,5.87852,5.88056,13000000.0
2005-05-13 17:56:00,5.88161,5.8819,5.8809,5.8809,15000000.0
2005-05-13 17:57:00,5.88181,5.88181,5.8807,5.88123,10000000.0
2005-05-13 17:58:00,5.88013,5.88092,5.87828,5.88092,15000000.0
2005-05-13 17:59:00,5.88012,5.88031,5.87945,5.87993,13000000.0
2005-05-13 18:00:00,5.88073,5.88115,5.87975,5.87986,7000000.0
2005-05-13 18:01:00,5.88007,5.88077,5.87903,5.88028,18000000.0
2005-05-13 18:02:00,5.88101,5.88125,5.87974,5.87998,17000000.0
2005-05-13 18:03:00,5.88167,5.883,5.88167,5.88277,16000000.0
2005-05-13 18:04:00,5.88249,5.88378,5.88212,5.88341,14000000.0
2005-05-13 18:05:00,5.883,5.88372,5.88254,5.88372,13000000.0
2005-05-13 18:06:00,5.88345,5.88345,5.88212,5.88241,18000000.0
2005-05-13 18:07:00,5.88296,5.88344,5.88252,5.88322,12000000.0
2005-05-13 18:08:00,5.88259,5.88262,5.8816,5.88175,18000000.0
2005-05-13 18:09:00,5.88269,5.88302,5.88213,5.88295,12000000.0
2005-05-13 18:10:00,5.88212,5.88219,5.88122,5.88205,13000000.0
2005-05-13 18:11:00,5.88166,5.88166,5.88022,5.88022,10000000.0
2005-05-13 18:12:00,5.88088,5.88153,5.88052,5.88108,11000000.0
2005-05-13 18:13:00,5.87994,5.8808,5.87864,5.87864,14000000.0
2005-05-13 18:14:00,5.8802,5.88105,5.88004,5.88105,10000000.0
2005-05-13 18:15:00,5.88044,5.88084,5.88026,5.88084,10000000.0
2005-05-13 18:16:00,5.88022,5.88126,5.88011,5.8802,9000000.0
2005-05-13 18:17:00,5.8819,5.88229,5.88087,5.88106,18000000.0
2005-05-13 18:18:00,5.88256,5.88256,5.88135,5.88225,14000000.0
2005-05-13 18:19:00,5.8824,5.88261,5.88178,5.88254,10000000.0
2005-05-13 18:20:00,5.8835,5.88355,5.88299,5.88323,15000000.0
2005-05-13 18:21:00,5.88375,5.88442,5.88292,5.88442,18000000.0
2005-05-13 18:22:00,5.88372,5.88511,5.88344,5.88492,14000000.0
2005-05-13 18:23:00,5.88285,5.8836,5.88258,5.88265,7000000.0
2005-05-13 18:24:00,5.88311,5.88447,5.88311,5.88355,9000000.0
2005-05-13 18:25:00,5.8836,5.88388,5.88117,5.88117,13000000.0
2005-05-13 18:26:00,5.88257,5.88442,5.88257,5.88442,16000000.0
2005-05-13 18:27:00,5.88411,5.88411,5.88254,5.88365,14000000.0
2005-05-13 18:28:00,5.88298,5.88341,5.88221,5.88341,13000000.0
2005-05-13 18:29:00,5.88286,5.8831,5.8821,5.88281,11000000.0
2005-05-13 18:30:00,5.88233,5.88283,5.88163,5.8824,16000000.0
2005-05-13 18:31:00,5.88191,5.8831,5.8818,5.88229,12000000.0
2005-05-13 18:32:00,5.88302,5.88399,5.88291,5.88328,11000000.0
2005-05-13 18:33:00,5.88309,5.88346,5.88225,5.88346,13000000.0
2005-05-13 18:34:00,5.88293,5.88334,5.88203,5.8829,13000000.0
2005-05-13 18:35:00,5.8833,5.88375,5.88244,5.88375,18000000.0
2005-05-13 18:36:00,5.88296,5.88392,5.88296,5.88392,18000000.0
2005-05-13 18:37:00,5.88344,5.88432,5.88277,5.88305,18000000.0
2005-05-13 18:38:00,5.88384,5.88452,5.88347,5.88452,11000000.0
2005-05-13 18:39:00,5.88439,5.88448,5.88309,5.88436,11000000.0
2005-05-13 18:40:00,5.88558,5.88565,5.88467,5.88467,14000000.0
2005-05-13 18:41:00,5.88479,5.88583,5.88479,5.88523,16000000.0
2005-05-13 18:42:00,5.88558,5.88597,5.88482,5.88539,14000000.0
2005-05-13 18:43:00,5.88507,5.8852,5.88438,5.88502,10000000.0
2005-05-13 18:44:00,5.8847,5.88583,5.8847,5.8847,13000000.0
2005-05-13 18:45:00,5.88517,5.88573,5.88432,5.88432,13000000.0
2005-05-13 18:46:00,5.8855,5.88621,5.8855,5.88621,12000000.0
2005-05-13 18:47:00,5.88634,5.88699,5.88604,5.88616,14000000.0
2005-05-13 18:48:00,5.88648,5.88656,5.88515,5.88656,15000000.0
2005-05-13 18:49:00,5.88721,5.88799,5.88721,5.88742,12000000.0
2005-05-13 18:50:00,5.88739,5.8882,5.88683,5.88745,9000000.0
2005-05-13 18:51:00,5.88768,5.8879,5.88671,5.88693,17000000.0
2005-05-13 18:52:00,5.88615,5.8862,5.88502,5.88502,9000000.0
2005-05-13 18:53:00,5.88518,5.88532,5.88479,5.88504,14000000.0
2005-05-13 18:54:00,5.88548,5.88708,5.88515,5.88692,14000000.0
2005-05-13 18:55:00,5.88719,5.88741,5.88675,5.88698,10000000.0
2005-05-13 18:56:00,5.88729,5.88767,5.88688,5.88742,16000000.0
2005-05-13 18:57:00,5.88699,5.88737,5.88515,5.88691,17000000.0
2005-05-13 18:58:00,5.88572,5.8874,5.8856,5.88715,14000000.0
2005-05-13 18:59:00,5.88828,5.88954,5.8878,5.8878,14000000.0
2005-05-13 19:00:00,5.8882,5.88868,5.88773,5.88773,15000000.0
2005-05-13 19:01:00,5.88784,5.88805,5.88716,5.88775,15000000.0
2005-05-13 19:02:00,5.88729,5.88783,5.88637,5.8867,14000000.0
2005-05-13 19:03:00,5.887,5.88742,5.88638,5.88742,14000000.0
2005-05-13 19:04:00,5.88594,5.88763,5.88594,5.88763,12000000.0
2005-05-13 19:05:00,5.88658,5.88818,5.88642,5.88818,15000000.0
2005-05-13 19:06:00,5.88799,5.88854,5.88755,5.88852,16000000.0
2005-05-13 19:07:00,5.88874,5.88955,5.88804,5.88877,20000000.0
2005-05-13 19:08:00,5.8894,5.8894,5.88763,5.88843,8000000.0
2005-05-13 19:09:00,5.88841,5.88924,5.88825,5.88892,17000000.0
2005-05-13 19:10:00,5.88844,5.88907,5.88806,5.88907,9000000.0
2005-05-13 19:11:00,5.88826,5.88837,5.88746,5.88793,16000000.0
2005-05-13 19:12:00,5.88778,5.88778,5.88652,5.88673,13000000.0
2005-05-13 19:13:00,5.88751,5.88817,5.88721,5.88757,10000000.0
2005-05-13 19:14:00,5.88738,5.88776,5.88705,5.88765,20000000.0
2005-05-13 19:15:00,5.88713,5.88717,5.88596,5.88683,12000000.0
2005-05-13 19:16:00,5.88733,5.88848,5.88732,5.88848,8000000.0
2005-05-13 19:17:00,5.88766,5.88854,5.88766,5.88793,18000000.0
2005-05-13 19:18:00,5.88681,5.88798,5.88668,5.88798,11000000.0
2005-05-13 19:19:00,5.88846,5.88875,5.88773,5.88875,12000000.0
2005-05-13 19:20:00,5.88875,5.88876,5.88739,5.88876,14000000.0
2005-05-13 19:21:00,5.88854,5.88854,5.88761,5.88795,13000000.0
2005-05-13 19:22:00,5.88722,5.88791,5.88689,5.88775,12000000.0
2005-05-13 19:23:00,5.88824,5.88883,5.8877,5.88773,14000000.0
2005-05-13 19:24:00,5.88741,5.88795,5.88693,5.88737,19000000.0
2005-05-13 19:25:00,5.887,5.88759,5.88611,5.88759,8000000.0
2005-05-13 19:26:00,5.88765,5.88765,5.88714,5.88732,7000000.0
2005-05-13 19:27:00,5.88707,5.88828,5.88702,5.88716,20000000.0
2005-05-13 19:28:00,5.8878,5.88793,5.88698,5.88766,17000000.0
2005-05-13 19:29:00,5.88778,5.88807,5.88661,5.88661,10000000.0
2005-05-13 19:30:00,5.88734,5.88818,5.88729,5.88804,15000000.0
2005-05-13 19:31:00,5.88711,5.88765,5.88711,5.88761,11000000.0
2005-05-13 19:32:00,5.8862,5.88794,5.8862,5.88788,9000000.0
2005-05-13 19:33:00,5.88715,5.88839,5.88715,5.88784,14000000.0
2005-05-13 19:34:00,5.88761,5.88818,5.8857,5.8857,17000000.0
2005-05-13 19:35:00,5.88759,5.88805,5.8874,5.8874,8000000.0
2005-05-13 19:36:00,5.88801,5.88901,5.88789,5.88803,15000000.0
2005-05-13 19:37:00,5.88801,5.88803,5.88723,5.88723,8000000.0
2005-05-13 19:38:00,5.88642,5.88833,5.88625,5.88833,15000000.0
2005-05-13 19:39:00,5.88751,5.88788,5.88661,5.88726,17000000.0
2005-05-13 19:40:00,5.88595,5.887,5.88577,5.88691,16000000.0
2005-05-13 19:41:00,5.88684,5.88774,5.88643,5.88774,11000000.0
2005-05-13 19:42:00,5.88699,5.88778,5.88694,5.8875,15000000.0
2005-05-13 19:43:00,5.88741,5.8877,5.88674,5.88713,14000000.0
2005-05-13 19:44:00,5.88754,5.88813,5.88704,5.88719,14000000.0
2005-05-13 19:45:00,5.8865,5.88901,5.8865,5.88847,15000000.0
2005-05-13 19:46:00,5.88741,5.88787,5.88709,5.88735,15000000.0
2005-05-13 19:47:00,5.88687,5.88798,5.88687,5.88741,16000000.0
2005-05-13 19:48:00,5.8878,5.88856,5.88676,5.88676,16000000.0
2005-05-13 19:49:00,5.88751,5.88773,5.88631,5.88631,8000000.0
2005-05-13 19:50:00,5.88583,5.88758,5.88583,5.88758,9000000.0
2005-05-13 19:51:00,5.887,5.88812,5.88672,5.88742,19000000.0
2005-05-13 19:52:00,5.88722,5.88731,5.88547,5.88618,11000000.0
2005-05-13 19:53:00,5.88673,5.88722,5.88599,5.88699,14000000.0
2005-05-13 19:54:00,5.88732,5.88771,5.88645,5.88726,18000000.0
2005-05-13 19:55:00,5.88749,5.88749,5.88647,5.88702,13000000.0
2005-05-13 19:56:00,5.88699,5.88769,5.88682,5.887,10000000.0
2005-05-13 19:57:00,5.88694,5.88734,5.88563,5.88563,16000000.0
2005-05-13 19:58:00,5.88503,5.88681,5.88503,5.88664,15000000.0
2005-05-13 19:59:00,5.8872,5.8879,5.8866,5.8879,14000000.0
2005-05-13 20:00:00,5.88712,5.88803,5.88646,5.88678,11000000.0
2005-05-13 20:01:00,5.88619,5.88726,5.88619,5.88691,24000000.0
2005-05-13 20:02:00,5.88643,5.88729,5.88643,5.88704,11000000.0
2005-05-13 20:03:00,5.8873,5.8888,5.88707,5.88847,11000000.0
2005-05-13 20:04:00,5.88964,5.89001,5.88908,5.88908,10000000.0
2005-05-13 20:05:00,5.88939,5.8898,5.88862,5.88949,17000000.0
2005-05-13 20:06:00,5.88994,5.89041,5.8889,5.89041,10000000.0
2005-05-13 20:07:00,5.89055,5.89075,5.8896,5.89042,14000000.0
2005-05-13 20:08:00,5.89044,5.89044,5.88866,5.88945,13000000.0
2005-05-13 20:09:00,5.88948,5.89037,5.88945,5.89037,11000000.0
2005-05-13 20:10:00,5.89049,5.89073,5.8892,5.89043,11000000.0
2005-05-13 20:11:00,5.89023,5.89093,5.89013,5.89021,9000000.0
2005-05-13 20:12:00,5.89084,5.89138,5.89046,5.89126,16000000.0
2005-05-13 20:13:00,5.89129,5.89138,5.89048,5.89105,11000000.0
2005-05-13 20:14:00,5.89092,5.89178,5.89046,5.89143,19000000.0
2005-05-13 20:15:00,5.892,5.89231,5.89047,5.89047,13000000.0
2005-05-13 20:16:00,5.89094,5.89126,5.89016,5.89107,15000000.0
2005-05-13 20:17:00,5.89101,5.89121,5.89051,5.89101,8000000.0
2005-05-13 20:18:00,5.89127,5.89127,5.89013,5.89027,14000000.0
2005-05-13 20:19:00,5.89002,5.89002,5.88869,5.8887,14000000.0
2005-05-13 20:20:00,5.88877,5.89014,5.88868,5.89014,12000000.0
2005-05-13 20:21:00,5.89001,5.89016,5.8893,5.8894,9000000.0
2005-05-13 20:22:00,5.88826,5.88952,5.88826,5.88893,17000000.0
2005-05-13 20:23:00,5.88826,5.88922,5.88826,5.88922,11000000.0
2005-05-13 20:24:00,5.88951,5.8896,5.88914,5.88918,16000000.0
2005-05-13 20:25:00,5.88925,5.88959,5.88858,5.88858,11000000.0
2005-05-13 20:26:00,5.88764,5.88883,5.88742,5.88827,8000000.0
2005-05-13 20:27:00,5.88819,5.88865,5.88671,5.88755,13000000.0
2005-05-13 20:28:00,5.88729,5.88817,5.88678,5.88777,15000000.0
2005-05-13 20:29:00,5.88864,5.88872,5.88792,5.88844,16000000.0
2005-05-13 20:30:00,5.88916,5.88933,5.88802,5.88877,8000000.0
2005-05-13 20:31:00,5.88813,5.88849,5.8877,5.88849,18000000.0
2005-05-13 20:32:00,5.88894,5.88897,5.88834,5.8888,7000000.0
2005-05-13 20:33:00,5.88911,5.88911,5.88783,5.88877,13000000.0
2005-05-13 20:34:00,5.88911,5.88913,5.88812,5.88826,13000000.0
2005-05-13 20:35:00,5.88849,5.88878,5.88788,5.8885,9000000.0
2005-05-13 20:36:00,5.88836,5.88848,5.88771,5.88802,17000000.0
2005-05-13 20:37:00,5.88854,5.88869,5.88798,5.88847,14000000.0
2005-05-13 20:38:00,5.88905,5.88937,5.88852,5.88875,16000000.0
2005-05-13 20:39:00,5.88882,5.88894,5.88831,5.88838,14000000.0
2005-05-13 20:40:00,5.88898,5.88913,5.88822,5.88869,17000000.0
2005-05-13 20:41:00,5.88854,5.88895,5.88799,5.88837,16000000.0
2005-05-13 20:42:00,5.88785,5.88814,5.88704,5.88812,22000000.0
2005-05-13 20:43:00,5.88737,5.88834,5.88705,5.88732,18000000.0
2005-05-13 20:44:00,5.88768,5.88842,5.88742,5.88742,16000000.0
2005-05-13 20:45:00,5.8876,5.88911,5.8876,5.8884,8000000.0
2005-05-13 20:46:00,5.88858,5.88917,5.88858,5.88871,19000000.0
2005-05-13 20:47:00,5.88938,5.88943,5.88836,5.88841,12000000.0
2005-05-13 20:48:00,5.88676,5.88908,5.88676,5.88908,9000000.0
2005-05-13 20:49:00,5.88791,5.88838,5.88735,5.88838,19000000.0
2005-05-13 20:50:00,5.88886,5.88886,5.88756,5.88814,15000000.0
2005-05-13 20:51:00,5.88821,5.88842,5.88725,5.88824,9000000.0
2005-05-13 20:52:00,5.88801,5.8887,5.8875,5.8887,11000000.0
2005-05-13 20:53:00,5.88818,5.88827,5.88707,5.88751,15000000.0
2005-05-13 20:54:00,5.88802,5.88889,5.88793,5.88842,12000000.0
2005-05-13 20:55:00,5.88773,5.88903,5.88773,5.88862,18000000.0
2005-05-13 20:56:00,5.88842,5.88909,5.88788,5.88832,12000000.0
2005-05-13 20:57:00,5.88879,5.88887,5.88835,5.88842,13000000.0
2005-05-13 20:58:00,5.8886,5.88862,5.88775,5.88862,11000000.0
2005-05-13 20:59:00,5.88895,5.89105,5.88895,5.89054,11000000.0
2005-05-13 21:00:00,5.89078,5.89098,5.88987,5.89051,17000000.0
2005-05-13 21:01:00,5.88956,5.89095,5.88952,5.89095,10000000.0
2005-05-13 21:02:00,5.88971,5.89092,5.88971,5.89048,8000000.0
2005-05-13 21:03:00,5.88991,5.89029,5.88911,5.89002,19000000.0
2005-05-13 21:04:00,5.89033,5.89099,5.88971,5.89074,18000000.0
2005-05-13 21:05:00,5.89016,5.89109,5.88989,5.89109,14000000.0
2005-05-13 21:06:00,5.89126,5.89173,5.89077,5.89107,12000000.0
2005-05-13 21:07:00,5.89134,5.89162,5.89072,5.89162,10000000.0
2005-05-13 21:08:00,5.89127,5.8918,5.89096,5.89096,14000000.0
2005-05-13 21:09:00,5.89082,5.8916,5.89059,5.89087,16000000.0
2005-05-13 21:10:00,5.89073,5.89193,5.89051,5.89147,15000000.0
2005-05-13 21:11:00,5.89201,5.89212,5.89066,5.89212,13000000.0
2005-05-13 21:12:00,5.89181,5.8927,5.89156,5.89248,10000000.0
2005-05-13 21:13:00,5.89518,5.89518,5.89394,5.89447,14000000.0
2005-05-13 21:14:00,5.8941,5.89438,5.89335,5.89414,10000000.0
2005-05-13 21:15:00,5.89419,5.89455,5.89357,5.89394,15000000.0
2005-05-13 21:16:00,5.894,5.89439,5.89314,5.8937,11000000.0
2005-05-13 21:17:00,5.89369,5.8952,5.89369,5.8952,13000000.0
2005-05-13 21:18:00,5.89503,5.89503,5.89375,5.89418,17000000.0
2005-05-13 21:19:00,5.89406,5.89425,5.89302,5.89324,12000000.0
2005-05-13 21:20:00,5.89349,5.89381,5.8922,5.89312,14000000.0
2005-05-13 21:21:00,5.89282,5.8931,5.89175,5.89222,11000000.0
2005-05-13 21:22:00,5.89242,5.89288,5.8922,5.89281,9000000.0
2005-05-13 21:23:00,5.89309,5.89337,5.89291,5.89304,7000000.0
2005-05-13 21:24:00,5.89227,5.8926,5.892,5.8926,11000000.0
2005-05-13 21:25:00,5.89302,5.89308,5.89211,5.89308,7000000.0
2005-05-13 21:26:00,5.89294,5.89322,5.89232,5.8924,13000000.0
2005-05-13 21:27:00,5.892,5.8923,5.89132,5.89217,11000000.0
2005-05-13 21:28:00,5.89231,5.89317,5.89126,5.89126,15000000.0
2005-05-13 21:29:00,5.89265,5.89266,5.89123,5.89123,12000000.0
2005-05-13 21:30:00,5.89082,5.89308,5.89082,5.89228,10000000.0
2005-05-13 21:31:00,5.89247,5.89264,5.89216,5.89246,10000000.0
2005-05-13 21:32:00,5.8919,5.89247,5.89117,5.89123,12000000.0
2005-05-13 21:33:00,5.89184,5.89196,5.89078,5.89179,19000000.0
2005-05-13 21:34:00,5.89097,5.89111,5.89043,5.89051,8000000.0
2005-05-13 21:35:00,5.89085,5.89125,5.89067,5.89104,20000000.0
2005-05-13 21:36:00,5.89035,5.89091,5.88959,5.89091,19000000.0
2005-05-13 21:37:00,5.89086,5.89086,5.88954,5.88962,19000000.0
2005-05-13 21:38:00,5.88947,5.89042,5.88925,5.89042,13000000.0
2005-05-13 21:39:00,5.89067,5.89171,5.89058,5.89058,17000000.0
2005-05-13 21:40:00,5.89108,5.89143,5.89067,5.89109,7000000.0
2005-05-13 21:41:00,5.89112,5.89195,5.89097,5.89097,11000000.0
2005-05-13 21:42:00,5.89085,5.89157,5.89067,5.89126,18000000.0
2005-05-13 21:43:00,5.89117,5.89142,5.88974,5.89011,13000000.0
2005-05-13 21:44:00,5.89058,5.89148,5.8903,5.89084,16000000.0
2005-05-13 21:45:00,5.89098,5.89156,5.8893,5.8893,11000000.0
2005-05-13 21:46:00,5.89072,5.89115,5.89035,5.8911,13000000.0
2005-05-13 21:47:00,5.89055,5.89096,5.89045,5.89064,13000000.0
2005-05-13 21:48:00,5.89046,5.89089,5.88963,5.88963,17000000.0
2005-05-13 21:49:00,5.88977,5.8903,5.88969,5.89018,8000000.0
2005-05-13 21:50:00,5.89021,5.89021,5.88889,5.88947,11000000.0
2005-05-13 21:51:00,5.88938,5.88958,5.8885,5.8892,13000000.0
2005-05-13 21:52:00,5.88754,5.88935,5.88754,5.88935,13000000.0
2005-05-13 21:53:00,5.88872,5.88991,5.88849,5.88924,14000000.0
2005-05-13 21:54:00,5.88968,5.88991,5.88877,5.88987,11000000.0
2005-05-13 21:55:00,5.89029,5.89029,5.88976,5.88983,17000000.0
2005-05-13 21:56:00,5.8907,5.89072,5.88913,5.88913,12000000.0
2005-05-13 21:57:00,5.88926,5.89007,5.88926,5.88941,16000000.0
2005-05-13 21:58:00,5.89,5.89029,5.88952,5.88952,9000000.0
2005-05-13 21:59:00,5.88967,5.89023,5.88925,5.88966,18000000.0
2005-05-13 22:00:00,5.88977,5.89005,5.88895,5.88938,13000000.0
2005-05-13 22:01:00,5.89005,5.89011,5.88895,5.88895,11000000.0
2005-05-13 22:02:00,5.8898,5.8898,5.88793,5.88874,17000000.0
2005-05-13 22:03:00,5.88916,5.88968,5.88822,5.88934,23000000.0
2005-05-13 22:04:00,5.8895,5.89034,5.88852,5.88881,15000000.0
2005-05-13 22:05:00,5.88883,5.88956,5.88765,5.88956,14000000.0
2005-05-13 22:06:00,5.8891,5.88938,5.88876,5.88931,15000000.0
2005-05-13 22:07:00,5.88902,5.88925,5.88882,5.88903,9000000.0
2005-05-13 22:08:00,5.88934,5.89021,5.88894,5.88894,18000000.0
2005-05-13 22:09:00,5.88861,5.8888,5.88806,5.8888,11000000.0
2005-05-13 22:10:00,5.88862,5.88982,5.88859,5.88982,7000000.0
2005-05-13 22:11:00,5.88991,5.89035,5.88974,5.89035,8000000.0
2005-05-13 22:12:00,5.89015,5.89015,5.88818,5.88818,16000000.0
2005-05-13 22:13:00,5.88891,5.88891,5.88846,5.88864,24000000.0
2005-05-13 22:14:00,5.89031,5.89119,5.89013,5.89039,9000000.0
2005-05-13 22:15:00,5.89042,5.89044,5.8902,5.89036,10000000.0
2005-05-13 22:16:00,5.88989,5.88989,5.88845,5.88878,13000000.0
2005-05-13 22:17:00,5.88911,5.88979,5.88752,5.88918,20000000.0
2005-05-13 22:18:00,5.88826,5.88867,5.88775,5.8885,11000000.0
2005-05-13 22:19:00,5.88834,5.8891,5.88798,5.88906,15000000.0
2005-05-13 22:20:00,5.88922,5.88922,5.88802,5.88833,16000000.0
2005-05-13 22:21:00,5.88812,5.88853,5.88795,5.88853,12000000.0
2005-05-13 22:22:00,5.88782,5.88876,5.88775,5.8885,14000000.0
2005-05-13 22:23:00,5.88869,5.88933,5.88766,5.88833,11000000.0
2005-05-13 22:24:00,5.88851,5.88864,5.88789,5.88863,16000000.0
2005-05-13 22:25:00,5.88812,5.88858,5.8873,5.88745,14000000.0
2005-05-13 22:26:00,5.88911,5.88964,5.88868,5.88964,10000000.0
2005-05-13 22:27:00,5.8895,5.8895,5.88854,5.88866,14000000.0
2005-05-13 22:28:00,5.88958,5.88985,5.88831,5.88858,12000000.0
2005-05-13 22:29:00,5.88793,5.88868,5.88746,5.88868,13000000.0
2005-05-13 22:30:00,5.88746,5.88806,5.88709,5.88806,8000000.0
2005-05-13 22:31:00,5.8882,5.88895,5.88798,5.88895,11000000.0
2005-05-13 22:32:00,5.88843,5.88866,5.88807,5.88821,20000000.0
2005-05-13 22:33:00,5.88979,5.88993,5.88969,5.88987,11000000.0
2005-05-13 22:34:00,5.8897,5.8897,5.88857,5.88916,10000000.0
2005-05-13 22:35:00,5.88873,5.88873,5.88731,5.88802,13000000.0
2005-05-13 22:36:00,5.88891,5.8893,5.88801,5.88869,9000000.0
2005-05-13 22:37:00,5.88832,5.88962,5.88832,5.88943,13000000.0
2005-05-13 22:38:00,5.89026,5.89026,5.8893,5.88932,9000000.0
2005-05-13 22:39:00,5.88928,5.89016,5.88928,5.8901,12000000.0
2005-05-13 22:40:00,5.89032,5.89061,5.88911,5.89004,9000000.0
2005-05-13 22:41:00,5.88893,5.88893,5.88789,5.88842,14000000.0
2005-05-13 22:42:00,5.88922,5.88949,5.88875,5.88882,13000000.0
2005-05-13 22:43:00,5.88922,5.88922,5.88803,5.88881,12000000.0
2005-05-13 22:44:00,5.88875,5.88886,5.88827,5.88847,15000000.0
2005-05-13 22:45:00,5.88814,5.88937,5.88814,5.88937,13000000.0
2005-05-13 22:46:00,5.88928,5.88945,5.88844,5.88897,14000000.0
2005-05-13 22:47:00,5.88813,5.8897,5.88813,5.8897,15000000.0
2005-05-13 22:48:00,5.88917,5.89049,5.88905,5.89036,13000000.0
2005-05-13 22:49:00,5.88997,5.89037,5.88916,5.8897,13000000.0
2005-05-13 22:50:00,5.88957,5.89008,5.88899,5.88908,15000000.0
2005-05-13 22:51:00,5.88906,5.8896,5.88795,5.88795,14000000.0
2005-05-13 22:52:00,5.88846,5.88853,5.88774,5.88795,9000000.0
2005-05-13 22:53:00,5.88779,5.88779,5.88614,5.88642,15000000.0
2005-05-13 22:54:00,5.88585,5.88605,5.88495,5.88495,17000000.0
2005-05-13 22:55:00,5.88592,5.88598,5.88512,5.88574,16000000.0
2005-05-13 22:56:00,5.88675,5.88675,5.88533,5.88596,13000000.0
2005-05-13 22:57:00,5.88564,5.88652,5.88475,5.88475,8000000.0
2005-05-13 22:58:00,5.88478,5.88569,5.88478,5.88565,8000000.0
2005-05-13 22:59:00,5.88568,5.88596,5.88441,5.88495,19000000.0
2005-05-16 02:00:00,5.8967,5.89737,5.89654,5.89737,16000000.0
2005-05-16 02:01:00,5.89709,5.89709,5.89609,5.8965,21000000.0
2005-05-16 02:02:00,5.89673,5.89673,5.89571,5.89575,10000000.0
2005-05-16 02:03:00,5.89645,5.89684,5.8959,5.8959,8000000.0
2005-05-16 02:04:00,5.89539,5.89658,5.89539,5.8965,14000000.0
2005-05-16 02:05:00,5.89655,5.89702,5.89589,5.89641,14000000.0
2005-05-16 02:06:00,5.89681,5.8974,5.89602,5.89734,15000000.0
2005-05-16 02:07:00,5.89732,5.89764,5.8967,5.89753,10000000.0
2005-05-16 02:08:00,5.89717,5.89796,5.89701,5.89701,16000000.0
2005-05-16 02:09:00,5.89702,5.89761,5.89692,5.89728,18000000.0
2005-05-16 02:10:00,5.89709,5.89808,5.89709,5.89808,16000000.0
2005-05-16 02:11:00,5.89806,5.89827,5.89714,5.89744,14000000.0
2005-05-16 02:12:00,5.8976,5.89851,5.89746,5.89841,10000000.0
2005-05-16 02:13:00,5.89794,5.89878,5.89751,5.89815,15000000.0
2005-05-16 02:14:00,5.89788,5.89827,5.8959,5.8959,19000000.0
2005-05-16 02:15:00,5.89616,5.8968,5.89577,5.89577,12000000.0
2005-05-16 02:16:00,5.89566,5.89741,5.89566,5.89733,18000000.0
2005-05-16 02:17:00,5.89652,5.8974,5.89628,5.89702,14000000.0
2005-05-16 02:18:00,5.89636,5.89725,5.89616,5.89725,12000000.0
2005-05-16 02:19:00,5.89661,5.89671,5.89577,5.89583,14000000.0
2005-05-16 02:20:00,5.89614,5.89701,5.89614,5.89701,13000000.0
2005-05-16 02:21:00,5.89558,5.89661,5.89506,5.89506,15000000.0
2005-05-16 02:22:00,5.89575,5.89636,5.8953,5.89598,13000000.0
2005-05-16 02:23:00,5.89645,5.89645,5.89502,5.89502,16000000.0
2005-05-16 02:24:00,5.89535,5.89627,5.89535,5.89605,17000000.0
2005-05-16 02:25:00,5.89605,5.89666,5.89582,5.89666,10000000.0
2005-05-16 02:26:00,5.89644,5.89644,5.89522,5.89603,13000000.0
2005-05-16 02:27:00,5.89531,5.89549,5.89482,5.89546,7000000.0
2005-05-16 02:28:00,5.89479,5.89581,5.89454,5.89581,9000000.0
2005-05-16 02:29:00,5.89481,5.89619,5.89481,5.89536,20000000.0
2005-05-16 02:30:00,5.89592,5.89761,5.89592,5.89743,11000000.0
2005-05-16 02:31:00,5.89733,5.89891,5.89708,5.89891,9000000.0
2005-05-16 02:32:00,5.89889,5.89985,5.89889,5.89928,13000000.0
2005-05-16 02:33:00,5.90051,5.90104,5.89953,5.90062,14000000.0
2005-05-16 02:34:00,5.90093,5.90093,5.90009,5.90053,17000000.0
2005-05-16 02:35:00,5.89974,5.9013,5.89974,5.90049,15000000.0
2005-05-16 02:36:00,5.90023,5.90204,5.90023,5.90204,14000000.0
2005-05-16 02:37:00,5.90082,5.90154,5.90035,5.90061,13000000.0
2005-05-16 02:38:00,5.90029,5.90099,5.89938,5.90099,14000000.0
2005-05-16 02:39:00,5.90024,5.90075,5.89955,5.89958,15000000.0
2005-05-16 02:40:00,5.89947,5.89973,5.89705,5.89716,12000000.0
2005-05-16 02:41:00,5.89647,5.89762,5.89628,5.89762,13000000.0
2005-05-16 02:42:00,5.8977,5.89777,5.89637,5.89712,16000000.0
2005-05-16 02:43:00,5.89624,5.89738,5.89624,5.89653,18000000.0
2005-05-16 02:44:00,5.89656,5.89683,5.89643,5.89646,10000000.0
2005-05-16 02:45:00,5.89685,5.89769,5.89597,5.89708,14000000.0
2005-05-16 02:46:00,5.89656,5.8976,5.89655,5.8974,18000000.0
2005-05-16 02:47:00,5.89758,5.89776,5.89664,5.89664,17000000.0
2005-05-16 02:48:00,5.89689,5.89728,5.89649,5.89651,7000000.0
2005-05-16 02:49:00,5.89661,5.89712,5.89591,5.89606,13000000.0
2005-05-16 02:50:00,5.89583,5.89684,5.89542,5.89684,14000000.0
2005-05-16 02:51:00,5.89627,5.8969,5.89512,5.89529,15000000.0
2005-05-16 02:52:00,5.89585,5.89679,5.89501,5.89613,15000000.0
2005-05-16 02:53:00,5.89569,5.89644,5.8954,5.8954,9000000.0
2005-05-16 02:54:00,5.89607,5.89643,5.89514,5.89521,13000000.0
2005-05-16 02:55:00,5.89623,5.89628,5.89547,5.89578,11000000.0
2005-05-16 02:56:00,5.89475,5.89582,5.89424,5.89548,18000000.0
2005-05-16 02:57:00,5.89652,5.89706,5.89499,5.89706,13000000.0
2005-05-16 02:58:00,5.89678,5.89716,5.89648,5.89661,9000000.0
2005-05-16 02:59:00,5.89647,5.89687,5.89579,5.89669,14000000.0
2005-05-16 03:00:00,5.89652,5.89778,5.89648,5.89778,11000000.0
2005-05-16 03:01:00,5.89704,5.89745,5.89676,5.89741,11000000.0
2005-05-16 03:02:00,5.89701,5.89741,5.89684,5.89741,11000000.0
2005-05-16 03:03:00,5.89728,5.89728,5.89669,5.8967,23000000.0
2005-05-16 03:04:00,5.89676,5.89785,5.89676,5.8974,11000000.0
2005-05-16 03:05:00,5.89773,5.89809,5.89728,5.89792,17000000.0
2005-05-16 03:06:00,5.89695,5.89746,5.8968,5.89705,9000000.0
2005-05-16 03:07:00,5.89731,5.89737,5.89647,5.89718,15000000.0
2005-05-16 03:08:00,5.89688,5.89688,5.89589,5.8962,12000000.0
2005-05-16 03:09:00,5.89585,5.8966,5.89585,5.8966,15000000.0
2005-05-16 03:10:00,5.89695,5.89752,5.89643,5.89715,19000000.0
2005-05-16 03:11:00,5.89662,5.89752,5.8964,5.89718,15000000.0
2005-05-16 03:12:00,5.89684,5.8973,5.89639,5.89723,18000000.0
2005-05-16 03:13:00,5.89712,5.89788,5.89631,5.89727,18000000.0
2005-05-16 03:14:00,5.89717,5.89744,5.89646,5.89657,10000000.0
2005-05-16 03:15:00,5.89725,5.89749,5.89667,5.89749,7000000.0
2005-05-16 03:16:00,5.89773,5.89773,5.89647,5.89647,8000000.0
2005-05-16 03:17:00,5.89776,5.89776,5.89619,5.8968,10000000.0
2005-05-16 03:18:00,5.89697,5.89778,5.89683,5.89683,15000000.0
2005-05-16 03:19:00,5.89682,5.89752,5.89682,5.89752,10000000.0
2005-05-16 03:20:00,5.89752,5.89796,5.89724,5.89782,16000000.0
2005-05-16 03:21:00,5.89816,5.89845,5.8978,5.89845,11000000.0
2005-05-16 03:22:00,5.89756,5.89835,5.89743,5.89821,10000000.0
2005-05-16 03:23:00,5.89847,5.89885,5.89801,5.89844,12000000.0
2005-05-16 03:24:00,5.89848,5.89857,5.89748,5.89748,13000000.0
2005-05-16 03:25:00,5.89866,5.89873,5.89783,5.8982,11000000.0
2005-05-16 03:26:00,5.89829,5.89856,5.8976,5.8976,13000000.0
2005-05-16 03:27:00,5.89759,5.89866,5.89741,5.89843,14000000.0
2005-05-16 03:28:00,5.89845,5.89861,5.89764,5.89819,18000000.0
2005-05-16 03:29:00,5.89837,5.89845,5.89744,5.89832,15000000.0
2005-05-16 03:30:00,5.89796,5.89811,5.89732,5.89811,10000000.0
2005-05-16 03:31:00,5.898,5.89809,5.89708,5.89808,13000000.0
2005-05-16 03:32:00,5.89787,5.89814,5.89682,5.89691,16000000.0
2005-05-16 03:33:00,5.89743,5.89772,5.89743,5.89772,13000000.0
2005-05-16 03:34:00,5.89807,5.89841,5.89742,5.89821,16000000.0
2005-05-16 03:35:00,5.89791,5.89843,5.89751,5.89837,10000000.0
2005-05-16 03:36:00,5.89795,5.8982,5.89795,5.89808,11000000.0
2005-05-16 03:37:00,5.89798,5.8985,5.89769,5.89801,13000000.0
2005-05-16 03:38:00,5.89813,5.89826,5.89744,5.89749,13000000.0
2005-05-16 03:39:00,5.89725,5.89794,5.89712,5.89782,13000000.0
2005-05-16 03:40:00,5.8981,5.8981,5.89767,5.89773,12000000.0
2005-05-16 03:41:00,5.89795,5.89795,5.89747,5.89759,16000000.0
2005-05-16 03:42:00,5.89748,5.89769,5.89748,5.89761,21000000.0
2005-05-16 03:43:00,5.89808,5.89808,5.89712,5.89795,18000000.0
2005-05-16 03:44:00,5.89806,5.89818,5.8971,5.8971,15000000.0
2005-05-16 03:45:00,5.8977,5.89789,5.89705,5.89788,9000000.0
2005-05-16 03:46:00,5.89701,5.89784,5.89701,5.89784,8000000.0
2005-05-16 03:47:00,5.89798,5.89804,5.8978,5.89798,11000000.0
2005-05-16 03:48:00,5.89812,5.89812,5.89707,5.89707,9000000.0
2005-05-16 03:49:00,5.89719,5.89812,5.897,5.89812,16000000.0
2005-05-16 03:50:00,5.89824,5.89832,5.89735,5.89756,19000000.0
2005-05-16 03:51:00,5.89771,5.89808,5.89746,5.898,9000000.0
2005-05-16 03:52:00,5.89863,5.89868,5.89756,5.8983,19000000.0
2005-05-16 03:53:00,5.89862,5.89862,5.89704,5.89704,10000000.0
2005-05-16 03:54:00,5.89693,5.8979,5.89691,5.8979,17000000.0
2005-05-16 03:55:00,5.89789,5.89789,5.8964,5.89731,16000000.0
2005-05-16 03:56:00,5.89693,5.89747,5.89664,5.897,7000000.0
2005-05-16 03:57:00,5.89607,5.89751,5.89601,5.89731,11000000.0
2005-05-16 03:58:00,5.89729,5.89735,5.8964,5.8964,12000000.0
2005-05-16 03:59:00,5.89655,5.89754,5.89625,5.89643,17000000.0
2005-05-16 04:00:00,5.89635,5.89769,5.89635,5.89769,12000000.0
2005-05-16 04:01:00,5.89683,5.8976,5.89655,5.89753,16000000.0
2005-05-16 04:02:00,5.8973,5.8973,5.89617,5.89687,14000000.0
2005-05-16 04:03:00,5.89673,5.8971,5.89584,5.89611,12000000.0
2005-05-16 04:04:00,5.89628,5.89725,5.89628,5.89697,16000000.0
2005-05-16 04:05:00,5.897,5.89717,5.8966,5.89706,13000000.0
2005-05-16 04:06:00,5.8958,5.89698,5.8958,5.89656,16000000.0
2005-05-16 04:07:00,5.89695,5.89719,5.89608,5.89608,13000000.0
2005-05-16 04:08:00,5.89712,5.89712,5.8961,5.89688,14000000.0
2005-05-16 04:09:00,5.89687,5.89711,5.89629,5.89711,10000000.0
2005-05-16 04:10:00,5.89666,5.8971,5.89666,5.8967,12000000.0
2005-05-16 04:11:00,5.89611,5.89699,5.89588,5.89643,14000000.0
2005-05-16 04:12:00,5.89659,5.89686,5.89563,5.89563,19000000.0
2005-05-16 04:13:00,5.89616,5.89686,5.89545,5.89682,20000000.0
2005-05-16 04:14:00,5.89722,5.89725,5.89631,5.89654,12000000.0
2005-05-16 04:15:00,5.89628,5.89676,5.89628,5.89666,8000000.0
2005-05-16 04:16:00,5.89738,5.89779,5.89681,5.89716,13000000.0
2005-05-16 04:17:00,5.89761,5.89799,5.89708,5.89728,15000000.0
2005-05-16 04:18:00,5.89727,5.89794,5.89722,5.89794,9000000.0
2005-05-16 04:19:00,5.8982,5.8987,5.89783,5.8987,12000000.0
2005-05-16 04:20:00,5.8979,5.89829,5.89735,5.898,9000000.0
2005-05-16 04:21:00,5.89846,5.89846,5.89745,5.89779,17000000.0
2005-05-16 04:22:00,5.89821,5.89821,5.89763,5.89779,14000000.0
2005-05-16 04:23:00,5.89801,5.89801,5.89727,5.8978,10000000.0
2005-05-16 04:24:00,5.8974,5.89792,5.89728,5.89728,12000000.0
2005-05-16 04:25:00,5.89775,5.89786,5.8972,5.89786,10000000.0
2005-05-16 04:26:00,5.89706,5.89757,5.89706,5.89757,7000000.0
2005-05-16 04:27:00,5.89747,5.89768,5.89745,5.89759,15000000.0
2005-05-16 04:28:00,5.89754,5.89773,5.89751,5.89759,7000000.0
2005-05-16 04:29:00,5.89759,5.89771,5.89747,5.89765,14000000.0
2005-05-16 04:30:00,5.89763,5.89763,5.89666,5.89666,11000000.0
2005-05-16 04:31:00,5.89702,5.898,5.89702,5.89749,15000000.0
2005-05-16 04:32:00,5.89765,5.89765,5.89704,5.89704,17000000.0
2005-05-16 04:33:00,5.89719,5.89804,5.89706,5.89706,14000000.0
2005-05-16 04:34:00,5.89838,5.89838,5.89816,5.89825,9000000.0
2005-05-16 04:35:00,5.89821,5.89905,5.8978,5.89887,12000000.0
2005-05-16 04:36:00,5.89913,5.89978,5.89878,5.89978,12000000.0
2005-05-16 04:37:00,5.89958,5.89963,5.89882,5.89949,12000000.0
2005-05-16 04:38:00,5.89946,5.89968,5.89888,5.89964,11000000.0
2005-05-16 04:39:00,5.89964,5.89978,5.8987,5.89915,17000000.0
2005-05-16 04:40:00,5.89921,5.89951,5.89838,5.89862,9000000.0
2005-05-16 04:41:00,5.898,5.8982,5.89738,5.89768,10000000.0
2005-05-16 04:42:00,5.89796,5.89796,5.89731,5.89731,8000000.0
2005-05-16 04:43:00,5.89812,5.8987,5.8975,5.89829,18000000.0
2005-05-16 04:44:00,5.89695,5.89761,5.89668,5.89695,9000000.0
2005-05-16 04:45:00,5.89785,5.89785,5.89662,5.89662,9000000.0
2005-05-16 04:46:00,5.89643,5.89746,5.89643,5.89746,16000000.0
2005-05-16 04:47:00,5.89741,5.8977,5.89658,5.89689,12000000.0
2005-05-16 04:48:00,5.89668,5.89708,5.89668,5.89694,10000000.0
2005-05-16 04:49:00,5.897,5.89751,5.89634,5.89634,16000000.0
2005-05-16 04:50:00,5.8967,5.89777,5.8967,5.89777,16000000.0
2005-05-16 04:51:00,5.89787,5.89787,5.89665,5.89705,20000000.0
2005-05-16 04:52:00,5.8974,5.89758,5.89733,5.89749,13000000.0
2005-05-16 04:53:00,5.89735,5.89735,5.89698,5.89709,11000000.0
2005-05-16 04:54:00,5.89743,5.89757,5.89692,5.89739,11000000.0
2005-05-16 04:55:00,5.89743,5.89772,5.89687,5.89772,12000000.0
2005-05-16 04:56:00,5.89761,5.89761,5.89667,5.89742,16000000.0
2005-05-16 04:57:00,5.89752,5.89755,5.89741,5.89752,7000000.0
2005-05-16 04:58:00,5.89735,5.89752,5.89723,5.89723,13000000.0
2005-05-16 04:59:00,5.89729,5.89751,5.89724,5.89751,17000000.0
2005-05-16 05:00:00,5.8975,5.89767,5.89671,5.89767,10000000.0
2005-05-16 05:01:00,5.89688,5.89701,5.89669,5.89688,13000000.0
2005-05-16 05:02:00,5.89688,5.89767,5.89688,5.8976,18000000.0
2005-05-16 05:03:00,5.89768,5.8978,5.89757,5.89757,9000000.0
2005-05-16 05:04:00,5.89767,5.89774,5.89752,5.89755,12000000.0
2005-05-16 05:05:00,5.89781,5.89784,5.89657,5.89764,10000000.0
2005-05-16 05:06:00,5.89792,5.89798,5.89732,5.89741,20000000.0
2005-05-16 05:07:00,5.89736,5.89754,5.89698,5.89754,10000000.0
2005-05-16 05:08:00,5.89709,5.89737,5.89635,5.89737,17000000.0
2005-05-16 05:09:00,5.89755,5.89758,5.89731,5.89754,15000000.0
2005-05-16 05:10:00,5.89749,5.89761,5.8974,5.89756,10000000.0
2005-05-16 05:11:00,5.89757,5.89757,5.89666,5.89725,16000000.0
2005-05-16 05:12:00,5.89708,5.89712,5.89649,5.8969,7000000.0
2005-05-16 05:13:00,5.89688,5.8969,5.89647,5.89653,12000000.0
2005-05-16 05:14:00,5.89644,5.89678,5.89644,5.89676,14000000.0
2005-05-16 05:15:00,5.89675,5.89706,5.89675,5.89706,16000000.0
2005-05-16 05:16:00,5.89676,5.89707,5.89613,5.89635,15000000.0
2005-05-16 05:17:00,5.8972,5.8972,5.89616,5.89616,10000000.0
2005-05-16 05:18:00,5.89647,5.89664,5.89604,5.89606,13000000.0
2005-05-16 05:19:00,5.89659,5.89719,5.89659,5.89712,13000000.0
2005-05-16 05:20:00,5.89672,5.89688,5.89617,5.89688,20000000.0
2005-05-16 05:21:00,5.89664,5.89699,5.89633,5.89692,9000000.0
2005-05-16 05:22:00,5.8967,5.8967,5.8957,5.89576,17000000.0
2005-05-16 05:23:00,5.89577,5.89704,5.89577,5.89666,14000000.0
2005-05-16 05:24:00,5.89687,5.89687,5.89573,5.89589,19000000.0
2005-05-16 05:25:00,5.8956,5.89647,5.8956,5.89647,13000000.0
2005-05-16 05:26:00,5.89656,5.89725,5.89548,5.89725,13000000.0
2005-05-16 05:27:00,5.89703,5.89754,5.89669,5.89714,13000000.0
2005-05-16 05:28:00,5.8973,5.8973,5.897,5.8971,10000000.0
2005-05-16 05:29:00,5.89718,5.8973,5.89707,5.89717,17000000.0
2005-05-16 05:30:00,5.89709,5.89737,5.89701,5.89713,21000000.0
2005-05-16 05:31:00,5.8974,5.8974,5.89711,5.8972,13000000.0
2005-05-16 05:32:00,5.89737,5.89737,5.89705,5.89732,16000000.0
2005-05-16 05:33:00,5.89725,5.89744,5.89717,5.89732,13000000.0
2005-05-16 05:34:00,5.89703,5.89726,5.89635,5.8966,13000000.0
2005-05-16 05:35:00,5.89633,5.89712,5.89629,5.89629,14000000.0
2005-05-16 05:36:00,5.8965,5.89725,5.8965,5.89692,18000000.0
2005-05-16 05:37:00,5.8966,5.89734,5.8961,5.8961,12000000.0
2005-05-16 05:38:00,5.89713,5.89726,5.89636,5.89636,13000000.0
2005-05-16 05:39:00,5.89637,5.8972,5.89637,5.89679,21000000.0
2005-05-16 05:40:00,5.89693,5.89718,5.89686,5.89718,14000000.0
2005-05-16 05:41:00,5.89691,5.89719,5.89684,5.89719,13000000.0
2005-05-16 05:42:00,5.89701,5.89707,5.89647,5.89683,8000000.0
2005-05-16 05:43:00,5.89666,5.89733,5.89653,5.8969,13000000.0
2005-05-16 05:44:00,5.89671,5.8971,5.89598,5.89598,13000000.0
2005-05-16 05:45:00,5.89696,5.89711,5.89631,5.89637,24000000.0
2005-05-16 05:46:00,5.89627,5.89679,5.89602,5.89654,14000000.0
2005-05-16 05:47:00,5.89688,5.89701,5.89629,5.89682,11000000.0
2005-05-16 05:48:00,5.89668,5.89709,5.89652,5.89709,18000000.0
2005-05-16 05:49:00,5.89724,5.89741,5.89714,5.89714,10000000.0
2005-05-16 05:50:00,5.89716,5.89737,5.89657,5.89737,10000000.0
2005-05-16 05:51:00,5.89673,5.89778,5.89658,5.89675,11000000.0
2005-05-16 05:52:00,5.89747,5.89767,5.89695,5.89722,19000000.0
2005-05-16 05:53:00,5.89773,5.89853,5.8973,5.89789,15000000.0
2005-05-16 05:54:00,5.89765,5.89819,5.89751,5.89818,7000000.0
2005-05-16 05:55:00,5.89818,5.89818,5.89738,5.89805,12000000.0
2005-05-16 05:56:00,5.89808,5.89814,5.89705,5.89708,16000000.0
2005-05-16 05:57:00,5.89784,5.89824,5.89724,5.8977,11000000.0
2005-05-16 05:58:00,5.89792,5.89814,5.89724,5.89774,22000000.0
2005-05-16 05:59:00,5.89723,5.89774,5.89701,5.89767,9000000.0
2005-05-16 06:00:00,5.8977,5.8977,5.89737,5.89762,17000000.0
2005-05-16 06:01:00,5.89773,5.89783,5.89756,5.89756,18000000.0
2005-05-16 06:02:00,5.89772,5.89772,5.89746,5.89765,18000000.0
2005-05-16 06:03:00,5.89757,5.89782,5.89755,5.89769,16000000.0
2005-05-16 06:04:00,5.89773,5.89773,5.89748,5.89773,8000000.0
2005-05-16 06:05:00,5.89777,5.89783,5.89761,5.89778,10000000.0
2005-05-16 06:06:00,5.89757,5.89784,5.89757,5.8977,27000000.0
2005-05-16 06:07:00,5.8976,5.89775,5.89748,5.89766,17000000.0
2005-05-16 06:08:00,5.89769,5.89779,5.89757,5.89757,14000000.0
2005-05-16 06:09:00,5.89767,5.89797,5.89767,5.89779,13000000.0
2005-05-16 06:10:00,5.89756,5.89778,5.89751,5.89775,14000000.0
2005-05-16 06:11:00,5.89768,5.89781,5.89758,5.89758,16000000.0
2005-05-16 06:12:00,5.89764,5.89767,5.89744,5.89764,17000000.0
2005-05-16 06:13:00,5.89767,5.89775,5.89749,5.89768,14000000.0
2005-05-16 06:14:00,5.89765,5.89783,5.89762,5.89771,12000000.0
2005-05-16 06:15:00,5.89765,5.89786,5.89758,5.89778,13000000.0
2005-05-16 06:16:00,5.89765,5.89788,5.89762,5.89769,14000000.0
2005-05-16 06:17:00,5.89755,5.89774,5.89745,5.89745,11000000.0
2005-05-16 06:18:00,5.89768,5.89783,5.89758,5.89776,12000000.0
2005-05-16 06:19:00,5.8977,5.8979,5.89765,5.8978,19000000.0
2005-05-16 06:20:00,5.89743,5.8977,5.8974,5.8977,11000000.0
2005-05-16 06:21:00,5.89744,5.89773,5.89744,5.89773,9000000.0
2005-05-16 06:22:00,5.89765,5.89771,5.89743,5.89743,22000000.0
2005-05-16 06:23:00,5.89768,5.89794,5.89762,5.89765,18000000.0
2005-05-16 06:24:00,5.89772,5.89772,5.89743,5.89769,8000000.0
2005-05-16 06:25:00,5.89767,5.89775,5.89751,5.89768,9000000.0
2005-05-16 06:26:00,5.89768,5.8978,5.89753,5.89766,13000000.0
2005-05-16 06:27:00,5.8977,5.89781,5.89757,5.89775,15000000.0
2005-05-16 06:28:00,5.8976,5.89779,5.89755,5.89775,18000000.0
2005-05-16 06:29:00,5.89766,5.8978,5.89751,5.89755,16000000.0
2005-05-16 06:30:00,5.89782,5.89782,5.89751,5.89768,10000000.0
2005-05-16 06:31:00,5.89745,5.89765,5.89743,5.89764,13000000.0
2005-05-16 06:32:00,5.89766,5.89772,5.89749,5.89772,10000000.0
2005-05-16 06:33:00,5.89777,5.89783,5.89758,5.89777,10000000.0
2005-05-16 06:34:00,5.89773,5.89777,5.89746,5.89777,15000000.0
2005-05-16 06:35:00,5.8977,5.89783,5.89757,5.89783,13000000.0
2005-05-16 06:36:00,5.89777,5.89779,5.89751,5.89775,23000000.0
2005-05-16 06:37:00,5.8977,5.8977,5.89743,5.8975,11000000.0
2005-05-16 06:38:00,5.89783,5.89783,5.89756,5.89768,17000000.0
2005-05-16 06:39:00,5.8977,5.8977,5.8974,5.89742,8000000.0
2005-05-16 06:40:00,5.89765,5.89776,5.89748,5.89768,15000000.0
2005-05-16 06:41:00,5.89756,5.89775,5.89752,5.89769,15000000.0
2005-05-16 06:42:00,5.89783,5.89783,5.89754,5.89768,16000000.0
2005-05-16 06:43:00,5.89753,5.89772,5.89743,5.89743,12000000.0
2005-05-16 06:44:00,5.89746,5.8977,5.89744,5.8977,13000000.0
2005-05-16 06:45:00,5.89755,5.89777,5.89747,5.89754,14000000.0
2005-05-16 06:46:00,5.89778,5.89783,5.89766,5.89766,12000000.0
2005-05-16 06:47:00,5.89765,5.89783,5.89762,5.89778,11000000.0
2005-05-16 06:48:00,5.89783,5.89783,5.89758,5.89776,15000000.0
2005-05-16 06:49:00,5.89758,5.89783,5.89757,5.89776,17000000.0
2005-05-16 06:50:00,5.89765,5.89769,5.89744,5.89752,13000000.0
2005-05-16 06:51:00,5.89777,5.89783,5.89763,5.89765,8000000.0
2005-05-16 06:53:00,5.89777,5.89782,5.8976,5.89777,13000000.0
2005-05-16 06:54:00,5.89766,5.89769,5.8975,5.89757,8000000.0
2005-05-16 06:55:00,5.89757,5.89778,5.89757,5.89776,10000000.0
2005-05-16 06:56:00,5.89752,5.89776,5.89752,5.89767,11000000.0
2005-05-16 06:57:00,5.89758,5.89779,5.89751,5.89751,17000000.0
2005-05-16 06:58:00,5.89778,5.89786,5.89761,5.89778,12000000.0
2005-05-16 06:59:00,5.89765,5.89791,5.89762,5.89771,14000000.0
2005-05-16 07:00:00,5.89767,5.89779,5.8975,5.89768,11000000.0
2005-05-16 07:01:00,5.89767,5.8977,5.89754,5.89755,10000000.0
2005-05-16 07:02:00,5.89771,5.89779,5.89753,5.89754,14000000.0
2005-05-16 07:03:00,5.89746,5.89776,5.89746,5.89772,7000000.0
2005-05-16 07:04:00,5.89778,5.89785,5.89759,5.8977,16000000.0
2005-05-16 07:05:00,5.89746,5.89776,5.89738,5.89776,15000000.0
2005-05-16 07:06:00,5.89766,5.89781,5.89762,5.89765,16000000.0
2005-05-16 07:07:00,5.89775,5.89782,5.89758,5.89769,12000000.0
2005-05-16 07:08:00,5.89777,5.89783,5.89761,5.89783,8000000.0
2005-05-16 07:09:00,5.89768,5.89781,5.89756,5.89757,8000000.0
2005-05-16 07:10:00,5.89771,5.89789,5.89758,5.89765,16000000.0
2005-05-16 07:11:00,5.89782,5.89782,5.89749,5.89773,17000000.0
2005-05-16 07:12:00,5.8978,5.8978,5.89749,5.89754,20000000.0
2005-05-16 07:13:00,5.89767,5.89773,5.8975,5.89773,18000000.0
2005-05-16 07:14:00,5.89774,5.89777,5.89755,5.89772,11000000.0
2005-05-16 07:15:00,5.89783,5.89783,5.8976,5.89777,18000000.0
2005-05-16 07:16:00,5.89747,5.89784,5.89747,5.8977,18000000.0
2005-05-16 07:17:00,5.89759,5.8978,5.89757,5.8977,12000000.0
2005-05-16 07:18:00,5.89773,5.89773,5.89746,5.89752,18000000.0
2005-05-16 07:19:00,5.89772,5.89772,5.89747,5.89753,14000000.0
2005-05-16 07:20:00,5.89773,5.89773,5.89745,5.89772,18000000.0
2005-05-16 07:21:00,5.89781,5.89781,5.89748,5.89761,13000000.0
2005-05-16 07:22:00,5.89767,5.89773,5.89747,5.89747,14000000.0
2005-05-16 07:23:00,5.8978,5.89792,5.89762,5.89762,15000000.0
2005-05-16 07:24:00,5.89772,5.89772,5.89743,5.89748,16000000.0
2005-05-16 07:25:00,5.8977,5.8977,5.8974,5.89743,15000000.0
2005-05-16 07:26:00,5.89769,5.89781,5.89755,5.89768,13000000.0
2005-05-16 07:27:00,5.89766,5.89768,5.89747,5.89759,12000000.0
2005-05-16 07:28:00,5.89768,5.89782,5.89755,5.89756,22000000.0
2005-05-16 07:29:00,5.89746,5.89776,5.89746,5.89761,16000000.0
2005-05-16 07:30:00,5.89758,5.89784,5.89758,5.89773,14000000.0
2005-05-16 07:31:00,5.89745,5.89766,5.89743,5.89766,13000000.0
2005-05-16 07:32:00,5.89772,5.89772,5.89749,5.89772,9000000.0
2005-05-16 07:33:00,5.89762,5.89785,5.89758,5.89785,7000000.0
2005-05-16 07:34:00,5.89774,5.89778,5.89752,5.89754,18000000.0
2005-05-16 07:35:00,5.89709,5.8972,5.89467,5.89467,9000000.0
2005-05-16 07:36:00,5.89386,5.89389,5.89297,5.89389,13000000.0
2005-05-16 07:37:00,5.8935,5.89372,5.89238,5.89238,11000000.0
2005-05-16 07:38:00,5.89264,5.89336,5.89225,5.89336,11000000.0
2005-05-16 07:39:00,5.89241,5.89335,5.89217,5.89223,19000000.0
2005-05-16 07:40:00,5.8928,5.89286,5.8917,5.8927,11000000.0
2005-05-16 07:41:00,5.89232,5.89258,5.89187,5.89187,7000000.0
2005-05-16 07:42:00,5.89255,5.89266,5.89188,5.89188,13000000.0
2005-05-16 07:43:00,5.89257,5.89267,5.89202,5.89233,14000000.0
2005-05-16 07:44:00,5.89253,5.89318,5.89209,5.89247,10000000.0
2005-05-16 07:45:00,5.89253,5.89305,5.8924,5.89282,8000000.0
2005-05-16 07:46:00,5.89351,5.89365,5.89271,5.89271,13000000.0
2005-05-16 07:47:00,5.89323,5.89323,5.89212,5.89212,15000000.0
2005-05-16 07:48:00,5.89282,5.89287,5.89224,5.89255,13000000.0
2005-05-16 07:49:00,5.89191,5.89342,5.89187,5.89294,10000000.0
2005-05-16 07:50:00,5.8929,5.89399,5.8929,5.89354,17000000.0
2005-05-16 07:51:00,5.89406,5.89427,5.89327,5.894,16000000.0
2005-05-16 07:52:00,5.8944,5.89447,5.89326,5.89402,13000000.0
2005-05-16 07:53:00,5.89335,5.89389,5.89327,5.89327,10000000.0
2005-05-16 07:54:00,5.89453,5.89475,5.89347,5.89475,11000000.0
2005-05-16 07:55:00,5.89442,5.89554,5.89412,5.8952,12000000.0
2005-05-16 07:56:00,5.89616,5.89622,5.89509,5.89509,13000000.0
2005-05-16 07:57:00,5.89552,5.89689,5.89521,5.89671,8000000.0
2005-05-16 07:58:00,5.89692,5.89726,5.89577,5.89696,14000000.0
2005-05-16 07:59:00,5.89654,5.89732,5.8958,5.89603,15000000.0
2005-05-16 08:00:00,5.89578,5.897,5.89576,5.89597,10000000.0
2005-05-16 08:01:00,5.89672,5.89705,5.8961,5.89686,13000000.0
2005-05-16 08:02:00,5.89655,5.89835,5.89655,5.89682,14000000.0
2005-05-16 08:03:00,5.89784,5.89917,5.8971,5.89888,12000000.0
2005-05-16 08:04:00,5.89972,5.89972,5.89838,5.89841,16000000.0
2005-05-16 08:05:00,5.89815,5.89909,5.89793,5.8984,14000000.0
2005-05-16 08:06:00,5.89958,5.90045,5.8989,5.90028,19000000.0
2005-05-16 08:07:00,5.90085,5.90172,5.90007,5.90172,19000000.0
2005-05-16 08:08:00,5.90195,5.90217,5.90126,5.90146,11000000.0
2005-05-16 08:09:00,5.90225,5.90345,5.90186,5.90344,10000000.0
2005-05-16 08:10:00,5.90343,5.90513,5.90216,5.90282,16000000.0
2005-05-16 08:11:00,5.90253,5.903,5.90192,5.90237,9000000.0
2005-05-16 08:12:00,5.90255,5.90257,5.90165,5.90211,10000000.0
2005-05-16 08:13:00,5.90135,5.90241,5.90065,5.90065,11000000.0
2005-05-16 08:14:00,5.901,5.90137,5.89932,5.90026,12000000.0
2005-05-16 08:15:00,5.90046,5.90076,5.89927,5.90076,15000000.0
2005-05-16 08:16:00,5.89955,5.89995,5.8987,5.89995,14000000.0
2005-05-16 08:17:00,5.89916,5.90146,5.89916,5.90118,10000000.0
2005-05-16 08:18:00,5.90021,5.90085,5.89924,5.90008,9000000.0
2005-05-16 08:19:00,5.89883,5.90061,5.89883,5.90037,11000000.0
2005-05-16 08:20:00,5.90047,5.90047,5.89925,5.89969,11000000.0
2005-05-16 08:21:00,5.90005,5.90057,5.89918,5.90057,20000000.0
2005-05-16 08:22:00,5.90015,5.90072,5.89954,5.90037,8000000.0
2005-05-16 08:23:00,5.90043,5.90117,5.8989,5.89986,12000000.0
2005-05-16 08:24:00,5.9022,5.9027,5.90062,5.9027,13000000.0
2005-05-16 08:25:00,5.90379,5.90382,5.90237,5.90261,12000000.0
2005-05-16 08:26:00,5.90275,5.90482,5.90275,5.90415,13000000.0
2005-05-16 08:27:00,5.90352,5.90514,5.9034,5.90457,11000000.0
2005-05-16 08:28:00,5.90431,5.90447,5.90289,5.90289,8000000.0
2005-05-16 08:29:00,5.90294,5.90476,5.90294,5.90411,12000000.0
2005-05-16 08:30:00,5.90424,5.90588,5.90376,5.90568,11000000.0
2005-05-16 08:31:00,5.90444,5.90519,5.90399,5.9046,10000000.0
2005-05-16 08:32:00,5.90336,5.90557,5.90336,5.90557,13000000.0
2005-05-16 08:33:00,5.90701,5.90836,5.9058,5.90836,11000000.0
2005-05-16 08:34:00,5.90782,5.90944,5.9068,5.9068,17000000.0
2005-05-16 08:35:00,5.90793,5.9086,5.90742,5.90765,11000000.0
2005-05-16 08:36:00,5.90819,5.90877,5.90711,5.90877,10000000.0
2005-05-16 08:37:00,5.90827,5.90827,5.90622,5.90622,9000000.0
2005-05-16 08:38:00,5.9074,5.90804,5.90643,5.90663,18000000.0
2005-05-16 08:39:00,5.90774,5.90774,5.90563,5.90563,8000000.0
2005-05-16 08:40:00,5.90681,5.90681,5.90543,5.90632,7000000.0
2005-05-16 08:41:00,5.90504,5.90633,5.90504,5.9061,16000000.0
2005-05-16 08:42:00,5.90581,5.90664,5.90558,5.90661,14000000.0
2005-05-16 08:43:00,5.90732,5.90732,5.90621,5.90729,12000000.0
2005-05-16 08:44:00,5.90735,5.90789,5.9065,5.90651,9000000.0
2005-05-16 08:45:00,5.90833,5.90853,5.90686,5.90815,18000000.0
2005-05-16 08:46:00,5.90856,5.90856,5.90673,5.90776,14000000.0
2005-05-16 08:47:00,5.90614,5.90758,5.90491,5.90491,18000000.0
2005-05-16 08:48:00,5.90585,5.90645,5.90437,5.90451,12000000.0
2005-05-16 08:49:00,5.90493,5.90623,5.90403,5.90623,14000000.0
2005-05-16 08:50:00,5.90699,5.90699,5.90508,5.90575,16000000.0
2005-05-16 08:51:00,5.9059,5.90664,5.90508,5.90624,21000000.0
2005-05-16 08:52:00,5.90395,5.90499,5.90361,5.90378,20000000.0
2005-05-16 08:53:00,5.90335,5.90401,5.90304,5.90345,7000000.0
2005-05-16 08:54:00,5.90393,5.90393,5.90145,5.90145,17000000.0
2005-05-16 08:55:00,5.90265,5.90297,5.90132,5.9015,12000000.0
2005-05-16 08:56:00,5.9034,5.90407,5.90244,5.90254,17000000.0
2005-05-16 08:57:00,5.90361,5.90361,5.9007,5.90109,16000000.0
2005-05-16 08:58:00,5.90195,5.90231,5.90086,5.90204,12000000.0
2005-05-16 08:59:00,5.90115,5.90239,5.90109,5.90127,13000000.0
2005-05-16 09:00:00,5.90095,5.90207,5.90095,5.90195,17000000.0
2005-05-16 09:01:00,5.90173,5.90189,5.89976,5.89976,13000000.0
2005-05-16 09:02:00,5.90057,5.90093,5.89947,5.89947,8000000.0
2005-05-16 09:03:00,5.90013,5.90108,5.8987,5.90066,16000000.0
2005-05-16 09:04:00,5.89918,5.9006,5.89918,5.89986,8000000.0
2005-05-16 09:05:00,5.89932,5.90016,5.89892,5.89977,11000000.0
2005-05-16 09:06:00,5.90162,5.90262,5.90126,5.90216,10000000.0
2005-05-16 09:07:00,5.90331,5.90331,5.90143,5.90143,10000000.0
2005-05-16 09:08:00,5.90167,5.90226,5.9008,5.90226,19000000.0
2005-05-16 09:09:00,5.90257,5.90261,5.90195,5.902,16000000.0
2005-05-16 09:10:00,5.90181,5.90186,5.90078,5.90171,8000000.0
2005-05-16 09:11:00,5.90144,5.90233,5.90125,5.90233,11000000.0
2005-05-16 09:12:00,5.90303,5.90392,5.90284,5.90349,16000000.0
2005-05-16 09:13:00,5.90231,5.90364,5.90174,5.90348,15000000.0
2005-05-16 09:14:00,5.90318,5.90318,5.90197,5.90202,17000000.0
2005-05-16 09:15:00,5.90103,5.90273,5.90056,5.90273,12000000.0
2005-05-16 09:16:00,5.90189,5.90226,5.9005,5.90226,14000000.0
2005-05-16 09:17:00,5.90206,5.90253,5.90131,5.90132,14000000.0
2005-05-16 09:18:00,5.90172,5.90207,5.9002,5.90173,18000000.0
2005-05-16 09:19:00,5.90258,5.90258,5.90056,5.90072,14000000.0
2005-05-16 09:20:00,5.90063,5.90192,5.90063,5.90067,18000000.0
2005-05-16 09:21:00,5.90211,5.90211,5.90144,5.90196,17000000.0
2005-05-16 09:22:00,5.90167,5.90219,5.90048,5.90048,13000000.0
2005-05-16 09:23:00,5.90103,5.90306,5.90103,5.90263,12000000.0
2005-05-16 09:24:00,5.90307,5.90373,5.90294,5.90353,14000000.0
2005-05-16 09:25:00,5.90356,5.90364,5.90259,5.90328,9000000.0
2005-05-16 09:26:00,5.90265,5.9031,5.90211,5.90273,13000000.0
2005-05-16 09:27:00,5.90283,5.90296,5.9016,5.90296,13000000.0
2005-05-16 09:28:00,5.90283,5.90397,5.90191,5.90397,19000000.0
2005-05-16 09:29:00,5.90458,5.90515,5.90403,5.90508,14000000.0
2005-05-16 09:30:00,5.90505,5.90558,5.90456,5.90456,15000000.0
2005-05-16 09:31:00,5.90528,5.9053,5.90471,5.90514,11000000.0
2005-05-16 09:32:00,5.90551,5.90666,5.90462,5.90596,16000000.0
2005-05-16 09:33:00,5.90715,5.90715,5.9063,5.90695,9000000.0
2005-05-16 09:34:00,5.90691,5.90691,5.90536,5.90624,18000000.0
2005-05-16 09:35:00,5.9062,5.9067,5.90502,5.90527,14000000.0
2005-05-16 09:36:00,5.90544,5.90544,5.90374,5.90451,16000000.0
2005-05-16 09:37:00,5.90489,5.9063,5.90423,5.90567,20000000.0
2005-05-16 09:38:00,5.90606,5.90606,5.90432,5.90446,19000000.0
2005-05-16 09:39:00,5.90484,5.9061,5.90437,5.90541,16000000.0
2005-05-16 09:40:00,5.9044,5.90486,5.90314,5.90314,12000000.0
2005-05-16 09:41:00,5.90438,5.90447,5.90243,5.90427,18000000.0
2005-05-16 09:42:00,5.90395,5.90395,5.90315,5.90315,16000000.0
2005-05-16 09:43:00,5.90299,5.90363,5.90244,5.90316,15000000.0
2005-05-16 09:44:00,5.90241,5.90353,5.90224,5.90348,13000000.0
2005-05-16 09:45:00,5.90347,5.90347,5.90202,5.90202,13000000.0
2005-05-16 09:46:00,5.90318,5.90369,5.90249,5.90347,17000000.0
2005-05-16 09:47:00,5.90338,5.90338,5.90197,5.90238,13000000.0
2005-05-16 09:48:00,5.90249,5.90259,5.90146,5.90196,16000000.0
2005-05-16 09:49:00,5.90191,5.90274,5.90172,5.90188,17000000.0
2005-05-16 09:50:00,5.90066,5.90281,5.90066,5.90273,12000000.0
2005-05-16 09:51:00,5.9031,5.9031,5.90275,5.90285,16000000.0
2005-05-16 09:52:00,5.90317,5.90332,5.90245,5.90302,16000000.0
2005-05-16 09:53:00,5.90243,5.90388,5.90184,5.90376,15000000.0
2005-05-16 09:54:00,5.90291,5.90291,5.90109,5.90176,15000000.0
2005-05-16 09:55:00,5.90291,5.90301,5.9028,5.90282,15000000.0
2005-05-16 09:56:00,5.90287,5.90338,5.90254,5.90322,17000000.0
2005-05-16 09:57:00,5.90384,5.90389,5.90305,5.90336,12000000.0
2005-05-16 09:58:00,5.90228,5.90402,5.90213,5.90402,14000000.0
2005-05-16 09:59:00,5.90315,5.90397,5.90302,5.90329,10000000.0
2005-05-16 10:00:00,5.90416,5.90416,5.90292,5.90339,11000000.0
2005-05-16 10:01:00,5.90331,5.90352,5.90279,5.90295,24000000.0
2005-05-16 10:02:00,5.90349,5.90418,5.90314,5.90353,14000000.0
2005-05-16 10:03:00,5.90354,5.90374,5.90207,5.90374,16000000.0
2005-05-16 10:04:00,5.90439,5.90451,5.90383,5.90403,10000000.0
2005-05-16 10:05:00,5.90449,5.90472,5.90364,5.90364,10000000.0
2005-05-16 10:06:00,5.90333,5.90361,5.90297,5.90347,9000000.0
2005-05-16 10:07:00,5.90338,5.90364,5.90277,5.90326,11000000.0
2005-05-16 10:08:00,5.90349,5.90387,5.90271,5.90271,9000000.0
2005-05-16 10:09:00,5.90231,5.90319,5.90211,5.90211,11000000.0
2005-05-16 10:10:00,5.90227,5.90333,5.90227,5.90333,15000000.0
2005-05-16 10:11:00,5.9032,5.9032,5.90197,5.90291,16000000.0
2005-05-16 10:12:00,5.90235,5.90245,5.90135,5.90233,19000000.0
2005-05-16 10:13:00,5.90177,5.90188,5.90107,5.90167,9000000.0
2005-05-16 10:14:00,5.90267,5.90267,5.89992,5.90105,11000000.0
2005-05-16 10:15:00,5.89891,5.90082,5.89891,5.90082,8000000.0
2005-05-16 10:16:00,5.89938,5.90042,5.89861,5.90025,17000000.0
2005-05-16 10:17:00,5.89925,5.89953,5.89811,5.89917,16000000.0
2005-05-16 10:18:00,5.89933,5.90022,5.8991,5.89952,16000000.0
2005-05-16 10:19:00,5.89901,5.90027,5.8984,5.8984,17000000.0
2005-05-16 10:20:00,5.89955,5.90025,5.89867,5.89867,16000000.0
2005-05-16 10:21:00,5.89938,5.89952,5.89865,5.89937,7000000.0
2005-05-16 10:22:00,5.89927,5.90039,5.89927,5.8999,10000000.0
2005-05-16 10:23:00,5.8987,5.89929,5.89759,5.89862,14000000.0
2005-05-16 10:24:00,5.89711,5.89876,5.89711,5.89876,13000000.0
2005-05-16 10:25:00,5.89796,5.89939,5.89796,5.89917,12000000.0
2005-05-16 10:26:00,5.8983,5.899,5.89811,5.89846,11000000.0
2005-05-16 10:27:00,5.8975,5.89827,5.89705,5.8974,13000000.0
2005-05-16 10:28:00,5.89735,5.89866,5.89642,5.89701,13000000.0
2005-05-16 10:29:00,5.8969,5.89786,5.89681,5.8975,11000000.0
2005-05-16 10:30:00,5.89679,5.89691,5.89572,5.89606,9000000.0
2005-05-16 10:31:00,5.89734,5.8976,5.8964,5.8964,16000000.0
2005-05-16 10:32:00,5.89742,5.89902,5.89742,5.89835,9000000.0
2005-05-16 10:33:00,5.89834,5.8995,5.89782,5.89922,12000000.0
2005-05-16 10:34:00,5.89995,5.90079,5.89984,5.90079,11000000.0
2005-05-16 10:35:00,5.90121,5.90181,5.90064,5.90091,17000000.0
2005-05-16 10:36:00,5.90248,5.90248,5.90019,5.90174,10000000.0
2005-05-16 10:37:00,5.90196,5.90196,5.9,5.9,15000000.0
2005-05-16 10:38:00,5.90135,5.90135,5.89998,5.90098,17000000.0
2005-05-16 10:39:00,5.89933,5.90059,5.8992,5.89994,13000000.0
2005-05-16 10:40:00,5.90097,5.90108,5.89979,5.90075,10000000.0
2005-05-16 10:41:00,5.90123,5.90125,5.90019,5.90021,15000000.0
2005-05-16 10:42:00,5.90018,5.90065,5.89895,5.89897,12000000.0
2005-05-16 10:43:00,5.89867,5.89984,5.8983,5.89879,13000000.0
2005-05-16 10:44:00,5.89917,5.90018,5.89917,5.90002,12000000.0
2005-05-16 10:45:00,5.89987,5.90056,5.89879,5.89948,13000000.0
2005-05-16 10:46:00,5.89865,5.89973,5.8985,5.89897,13000000.0
2005-05-16 10:47:00,5.89956,5.9002,5.8991,5.9002,7000000.0
2005-05-16 10:48:00,5.90062,5.9014,5.89991,5.89999,12000000.0
2005-05-16 10:49:00,5.90016,5.90016,5.8988,5.89934,10000000.0
2005-05-16 10:50:00,5.89929,5.89944,5.89834,5.89854,14000000.0
2005-05-16 10:51:00,5.89877,5.89877,5.89751,5.89774,11000000.0
2005-05-16 10:52:00,5.89837,5.89865,5.89793,5.8983,20000000.0
2005-05-16 10:53:00,5.89813,5.89836,5.89755,5.89833,9000000.0
2005-05-16 10:54:00,5.89743,5.89797,5.89654,5.89738,18000000.0
2005-05-16 10:55:00,5.89749,5.89774,5.896,5.89663,10000000.0
2005-05-16 10:56:00,5.89737,5.89776,5.89693,5.89741,11000000.0
2005-05-16 10:57:00,5.89687,5.8972,5.89591,5.8972,8000000.0
2005-05-16 10:58:00,5.89674,5.89755,5.8963,5.89743,10000000.0
2005-05-16 10:59:00,5.89588,5.89752,5.89588,5.89752,10000000.0
2005-05-16 11:00:00,5.89766,5.89841,5.8966,5.89762,15000000.0
2005-05-16 11:01:00,5.89636,5.89844,5.89629,5.89844,12000000.0
2005-05-16 11:02:00,5.89972,5.90138,5.89886,5.89886,8000000.0
2005-05-16 11:03:00,5.89789,5.89829,5.89723,5.89723,11000000.0
2005-05-16 11:04:00,5.89811,5.89839,5.89752,5.89769,15000000.0
2005-05-16 11:05:00,5.89791,5.89812,5.89708,5.89797,17000000.0
2005-05-16 11:06:00,5.89671,5.89718,5.89592,5.8971,12000000.0
2005-05-16 11:07:00,5.89738,5.89769,5.89637,5.89637,11000000.0
2005-05-16 11:08:00,5.89741,5.89772,5.89614,5.89694,22000000.0
2005-05-16 11:09:00,5.89689,5.89717,5.89591,5.8967,9000000.0
2005-05-16 11:10:00,5.89619,5.89704,5.89565,5.89576,16000000.0
2005-05-16 11:11:00,5.8972,5.8972,5.89416,5.89416,7000000.0
2005-05-16 11:12:00,5.89317,5.89461,5.89291,5.89386,15000000.0
2005-05-16 11:13:00,5.89354,5.89371,5.8917,5.89356,11000000.0
2005-05-16 11:14:00,5.89245,5.89289,5.89173,5.89273,18000000.0
2005-05-16 11:15:00,5.89278,5.89278,5.89078,5.89173,11000000.0
2005-05-16 11:16:00,5.89137,5.89241,5.89022,5.89117,13000000.0
2005-05-16 11:17:00,5.89051,5.89146,5.88904,5.88904,13000000.0
2005-05-16 11:18:00,5.88868,5.88919,5.88784,5.88843,9000000.0
2005-05-16 11:19:00,5.8892,5.88933,5.88854,5.88926,17000000.0
2005-05-16 11:20:00,5.89048,5.89187,5.88845,5.88904,14000000.0
2005-05-16 11:21:00,5.89003,5.8907,5.88893,5.88974,14000000.0
2005-05-16 11:22:00,5.89069,5.89124,5.89038,5.89056,22000000.0
2005-05-16 11:23:00,5.89096,5.89128,5.88974,5.88974,8000000.0
2005-05-16 11:24:00,5.89042,5.89042,5.88894,5.88954,18000000.0
2005-05-16 11:25:00,5.88898,5.88956,5.88804,5.88804,9000000.0
2005-05-16 11:26:00,5.8887,5.8887,5.88768,5.88802,15000000.0
2005-05-16 11:27:00,5.88591,5.88813,5.88591,5.88677,10000000.0
2005-05-16 11:28:00,5.88747,5.88801,5.88658,5.8869,13000000.0
2005-05-16 11:29:00,5.88931,5.89225,5.88821,5.88821,17000000.0
2005-05-16 11:30:00,5.88781,5.88824,5.88678,5.88757,13000000.0
2005-05-16 11:31:00,5.88761,5.88856,5.88636,5.8876,12000000.0
2005-05-16 11:32:00,5.8881,5.88815,5.88689,5.88689,20000000.0
2005-05-16 11:33:00,5.88836,5.88869,5.88793,5.88826,16000000.0
2005-05-16 11:34:00,5.88826,5.88828,5.88637,5.8873,13000000.0
2005-05-16 11:35:00,5.8873,5.88735,5.88596,5.88632,14000000.0
2005-05-16 11:36:00,5.88748,5.88787,5.8865,5.8865,11000000.0
2005-05-16 11:37:00,5.88635,5.88875,5.88635,5.88875,16000000.0
2005-05-16 11:38:00,5.88907,5.88907,5.88714,5.88734,8000000.0
2005-05-16 11:39:00,5.88763,5.888,5.88689,5.88791,11000000.0
2005-05-16 11:40:00,5.88753,5.88805,5.88706,5.88713,12000000.0
2005-05-16 11:41:00,5.88829,5.88852,5.88768,5.88852,10000000.0
2005-05-16 11:42:00,5.88738,5.88874,5.8873,5.88874,10000000.0
2005-05-16 11:43:00,5.88895,5.88929,5.88845,5.88883,17000000.0
2005-05-16 11:44:00,5.88897,5.8898,5.88854,5.88909,15000000.0
2005-05-16 11:45:00,5.88964,5.89005,5.88867,5.88895,16000000.0
2005-05-16 11:46:00,5.88924,5.89053,5.88924,5.89001,7000000.0
2005-05-16 11:47:00,5.89057,5.89057,5.88944,5.88989,16000000.0
2005-05-16 11:48:00,5.89114,5.89114,5.88943,5.88974,13000000.0
2005-05-16 11:49:00,5.8911,5.89192,5.89074,5.89119,10000000.0
2005-05-16 11:50:00,5.89105,5.89253,5.89105,5.89253,12000000.0
2005-05-16 11:51:00,5.89247,5.89317,5.89185,5.89185,14000000.0
2005-05-16 11:52:00,5.8912,5.89122,5.88981,5.89103,18000000.0
2005-05-16 11:53:00,5.89119,5.8918,5.89058,5.89058,16000000.0
2005-05-16 11:54:00,5.89157,5.89173,5.89051,5.89052,8000000.0
2005-05-16 11:55:00,5.89228,5.89265,5.89026,5.89026,8000000.0
2005-05-16 11:56:00,5.89104,5.89196,5.88939,5.89196,8000000.0
2005-05-16 11:57:00,5.89223,5.89344,5.89222,5.89344,11000000.0
2005-05-16 11:58:00,5.89335,5.89381,5.89269,5.89315,14000000.0
2005-05-16 11:59:00,5.89339,5.89352,5.89228,5.89312,11000000.0
2005-05-16 12:00:00,5.89373,5.8947,5.89373,5.89463,15000000.0
2005-05-16 12:01:00,5.89484,5.89484,5.89337,5.89343,13000000.0
2005-05-16 12:02:00,5.8928,5.8937,5.89257,5.89257,15000000.0
2005-05-16 12:03:00,5.89252,5.89312,5.8918,5.89285,11000000.0
2005-05-16 12:04:00,5.8931,5.89371,5.8931,5.89369,9000000.0
2005-05-16 12:05:00,5.89359,5.89362,5.89279,5.89362,9000000.0
2005-05-16 12:06:00,5.893,5.893,5.89194,5.89272,15000000.0
2005-05-16 12:07:00,5.89274,5.89274,5.89124,5.89124,11000000.0
2005-05-16 12:08:00,5.89226,5.89226,5.89062,5.89129,8000000.0
2005-05-16 12:09:00,5.89018,5.89175,5.89011,5.89142,18000000.0
2005-05-16 12:10:00,5.89122,5.89169,5.89036,5.89073,14000000.0
2005-05-16 12:11:00,5.89097,5.89201,5.89097,5.8917,9000000.0
2005-05-16 12:12:00,5.89101,5.89344,5.89101,5.89119,18000000.0
2005-05-16 12:13:00,5.8907,5.89183,5.89018,5.89167,12000000.0
2005-05-16 12:14:00,5.89095,5.89174,5.89068,5.89146,10000000.0
2005-05-16 12:15:00,5.89104,5.89134,5.89031,5.89066,8000000.0
2005-05-16 12:16:00,5.89035,5.89093,5.89014,5.89093,14000000.0
2005-05-16 12:17:00,5.88988,5.89108,5.88988,5.89027,13000000.0
2005-05-16 12:18:00,5.89072,5.89423,5.89045,5.89423,10000000.0
2005-05-16 12:19:00,5.89232,5.89232,5.89035,5.89164,11000000.0
2005-05-16 12:20:00,5.89159,5.89195,5.89093,5.89195,8000000.0
2005-05-16 12:21:00,5.8914,5.89152,5.89026,5.8913,20000000.0
2005-05-16 12:22:00,5.8915,5.89257,5.8913,5.89218,14000000.0
2005-05-16 12:23:00,5.89174,5.89383,5.8916,5.89282,11000000.0
2005-05-16 12:24:00,5.89376,5.89451,5.89324,5.89436,17000000.0
2005-05-16 12:25:00,5.89288,5.89395,5.89288,5.89361,12000000.0
2005-05-16 12:26:00,5.89425,5.89524,5.89425,5.89466,7000000.0
2005-05-16 12:27:00,5.89482,5.89514,5.89422,5.8949,7000000.0
2005-05-16 12:28:00,5.89441,5.89441,5.89307,5.89387,19000000.0
2005-05-16 12:29:00,5.8936,5.89435,5.89336,5.89398,12000000.0
2005-05-16 12:30:00,5.89382,5.89446,5.89359,5.89446,10000000.0
2005-05-16 12:31:00,5.89466,5.89541,5.89376,5.89451,12000000.0
2005-05-16 12:32:00,5.89291,5.89419,5.89257,5.89332,12000000.0
2005-05-16 12:33:00,5.8935,5.89469,5.8935,5.89465,15000000.0
2005-05-16 12:34:00,5.89475,5.89475,5.89342,5.89382,12000000.0
2005-05-16 12:35:00,5.89409,5.89456,5.89305,5.89361,12000000.0
2005-05-16 12:36:00,5.89458,5.89524,5.89378,5.89427,15000000.0
2005-05-16 12:37:00,5.89417,5.89472,5.89403,5.89443,8000000.0
2005-05-16 12:38:00,5.89403,5.89461,5.89339,5.89455,15000000.0
2005-05-16 12:39:00,5.89478,5.89605,5.89433,5.89495,14000000.0
2005-05-16 12:40:00,5.89583,5.89675,5.89508,5.89675,18000000.0
2005-05-16 12:41:00,5.89615,5.89615,5.89419,5.89563,11000000.0
2005-05-16 12:42:00,5.89607,5.89658,5.8952,5.89545,17000000.0
2005-05-16 12:43:00,5.89616,5.89652,5.89543,5.89575,11000000.0
2005-05-16 12:44:00,5.8956,5.89612,5.89519,5.89591,13000000.0
2005-05-16 12:45:00,5.8962,5.8968,5.89531,5.89531,10000000.0
2005-05-16 12:46:00,5.89653,5.89673,5.89597,5.89621,20000000.0
2005-05-16 12:47:00,5.89623,5.89698,5.89623,5.89698,10000000.0
2005-05-16 12:48:00,5.89637,5.89639,5.89553,5.89585,10000000.0
2005-05-16 12:49:00,5.89703,5.89738,5.89605,5.89677,15000000.0
2005-05-16 12:50:00,5.89694,5.89694,5.89604,5.89671,14000000.0
2005-05-16 12:51:00,5.89679,5.89698,5.89581,5.89581,14000000.0
2005-05-16 12:52:00,5.89764,5.898,5.89645,5.89768,9000000.0
2005-05-16 12:53:00,5.89741,5.89896,5.89741,5.89888,9000000.0
2005-05-16 12:54:00,5.89881,5.89889,5.89741,5.89741,20000000.0
2005-05-16 12:55:00,5.8987,5.89928,5.89777,5.89818,12000000.0
2005-05-16 12:56:00,5.89862,5.89862,5.89804,5.8983,7000000.0
2005-05-16 12:57:00,5.89845,5.89884,5.89796,5.89798,13000000.0
2005-05-16 12:58:00,5.89855,5.89861,5.89713,5.8975,16000000.0
2005-05-16 12:59:00,5.89787,5.89893,5.89786,5.89888,14000000.0
2005-05-16 13:00:00,5.8991,5.89918,5.89842,5.8987,12000000.0
2005-05-16 13:01:00,5.89843,5.89862,5.89774,5.89849,17000000.0
2005-05-16 13:02:00,5.89821,5.89891,5.89759,5.89891,10000000.0
2005-05-16 13:03:00,5.89824,5.89899,5.89724,5.89863,22000000.0
2005-05-16 13:04:00,5.89692,5.89854,5.89649,5.89786,20000000.0
2005-05-16 13:05:00,5.89743,5.8976,5.89617,5.89617,14000000.0
2005-05-16 13:06:00,5.89685,5.89904,5.89685,5.89804,17000000.0
2005-05-16 13:07:00,5.89746,5.89776,5.89676,5.89766,22000000.0
2005-05-16 13:08:00,5.89756,5.89756,5.89617,5.89658,12000000.0
2005-05-16 13:09:00,5.89733,5.89752,5.89603,5.89632,12000000.0
2005-05-16 13:10:00,5.89671,5.89741,5.89636,5.89636,20000000.0
2005-05-16 13:11:00,5.89665,5.8974,5.8963,5.89649,12000000.0
2005-05-16 13:12:00,5.89625,5.89757,5.89625,5.89738,16000000.0
2005-05-16 13:13:00,5.89718,5.89737,5.89566,5.89591,14000000.0
2005-05-16 13:14:00,5.89757,5.89757,5.8964,5.89698,17000000.0
2005-05-16 13:15:00,5.89684,5.89762,5.89616,5.89616,7000000.0
2005-05-16 13:16:00,5.89762,5.89797,5.89707,5.8977,9000000.0
2005-05-16 13:17:00,5.89722,5.89808,5.8971,5.89751,15000000.0
2005-05-16 13:18:00,5.89803,5.8982,5.89722,5.89813,17000000.0
2005-05-16 13:19:00,5.8974,5.89805,5.89719,5.89748,15000000.0
2005-05-16 13:20:00,5.89733,5.89815,5.8969,5.89759,12000000.0
2005-05-16 13:21:00,5.89712,5.89816,5.89666,5.89711,24000000.0
2005-05-16 13:22:00,5.89738,5.89796,5.89668,5.89794,12000000.0
2005-05-16 13:23:00,5.89851,5.89851,5.89727,5.89727,12000000.0
2005-05-16 13:24:00,5.89739,5.89961,5.89739,5.89961,18000000.0
2005-05-16 13:25:00,5.90142,5.90142,5.89875,5.89881,12000000.0
2005-05-16 13:26:00,5.89825,5.89881,5.89749,5.89877,12000000.0
2005-05-16 13:27:00,5.89792,5.89862,5.89765,5.89862,9000000.0
2005-05-16 13:28:00,5.89812,5.89869,5.89778,5.89848,15000000.0
2005-05-16 13:29:00,5.89723,5.89826,5.89663,5.89773,14000000.0
2005-05-16 13:30:00,5.89708,5.89868,5.89703,5.89795,11000000.0
2005-05-16 13:31:00,5.89959,5.8998,5.89862,5.89962,11000000.0
2005-05-16 13:32:00,5.89896,5.89931,5.89874,5.89887,8000000.0
2005-05-16 13:33:00,5.8985,5.89914,5.89784,5.89788,14000000.0
2005-05-16 13:34:00,5.89882,5.89927,5.89807,5.8986,11000000.0
2005-05-16 13:35:00,5.89799,5.89852,5.89738,5.89795,16000000.0
2005-05-16 13:36:00,5.89745,5.89806,5.89697,5.89697,8000000.0
2005-05-16 13:37:00,5.89817,5.89863,5.89699,5.89735,17000000.0
2005-05-16 13:38:00,5.8981,5.89854,5.89692,5.89805,14000000.0
2005-05-16 13:39:00,5.89883,5.89917,5.89836,5.8985,10000000.0
2005-05-16 13:40:00,5.89883,5.89903,5.89758,5.89903,8000000.0
2005-05-16 13:41:00,5.89788,5.89841,5.89738,5.89761,11000000.0
2005-05-16 13:42:00,5.89698,5.8977,5.89621,5.8977,14000000.0
2005-05-16 13:43:00,5.89705,5.89778,5.89651,5.89711,11000000.0
2005-05-16 13:44:00,5.89731,5.89839,5.89708,5.89839,11000000.0
2005-05-16 13:45:00,5.89825,5.89825,5.89691,5.89718,14000000.0
2005-05-16 13:46:00,5.8971,5.89806,5.8971,5.89806,11000000.0
2005-05-16 13:47:00,5.897,5.89846,5.897,5.89846,13000000.0
2005-05-16 13:48:00,5.89863,5.89863,5.89714,5.89781,14000000.0
2005-05-16 13:49:00,5.89845,5.89845,5.89709,5.89709,12000000.0
2005-05-16 13:50:00,5.89732,5.89786,5.8966,5.89745,16000000.0
2005-05-16 13:51:00,5.89836,5.89855,5.89724,5.89855,14000000.0
2005-05-16 13:52:00,5.89739,5.89836,5.89739,5.89826,10000000.0
2005-05-16 13:53:00,5.89775,5.89787,5.89703,5.89776,10000000.0
2005-05-16 13:54:00,5.89816,5.89816,5.89725,5.89736,8000000.0
2005-05-16 13:55:00,5.89767,5.89847,5.89683,5.89683,13000000.0
2005-05-16 13:56:00,5.89782,5.89782,5.89657,5.89657,17000000.0
2005-05-16 13:57:00,5.89652,5.89761,5.89602,5.89608,13000000.0
2005-05-16 13:58:00,5.89606,5.89785,5.89606,5.89785,7000000.0
2005-05-16 13:59:00,5.89688,5.89757,5.89654,5.89657,9000000.0
2005-05-16 14:00:00,5.89608,5.89666,5.89578,5.89616,7000000.0
2005-05-16 14:01:00,5.89551,5.89601,5.89486,5.89486,11000000.0
2005-05-16 14:02:00,5.89511,5.89579,5.89463,5.89475,19000000.0
2005-05-16 14:03:00,5.89444,5.89633,5.89444,5.8952,13000000.0
2005-05-16 14:04:00,5.89414,5.89509,5.89327,5.89407,22000000.0
2005-05-16 14:05:00,5.89431,5.89431,5.89297,5.89329,17000000.0
2005-05-16 14:06:00,5.89278,5.89388,5.89203,5.89247,11000000.0
2005-05-16 14:07:00,5.89228,5.89294,5.89199,5.89251,9000000.0
2005-05-16 14:08:00,5.89283,5.89295,5.89187,5.89295,11000000.0
2005-05-16 14:09:00,5.89275,5.89275,5.89176,5.8921,12000000.0
2005-05-16 14:10:00,5.89193,5.89262,5.89191,5.89233,13000000.0
2005-05-16 14:11:00,5.89087,5.89254,5.89087,5.89254,14000000.0
2005-05-16 14:12:00,5.89152,5.89279,5.89103,5.89279,11000000.0
2005-05-16 14:13:00,5.89151,5.89264,5.89132,5.89247,11000000.0
2005-05-16 14:14:00,5.89173,5.89295,5.89137,5.89295,7000000.0
2005-05-16 14:15:00,5.89264,5.89421,5.89254,5.89421,14000000.0
2005-05-16 14:16:00,5.89296,5.8947,5.89268,5.8947,13000000.0
2005-05-16 14:17:00,5.89335,5.89354,5.89182,5.89182,22000000.0
2005-05-16 14:18:00,5.89268,5.8934,5.89164,5.89195,15000000.0
2005-05-16 14:19:00,5.89302,5.89338,5.8914,5.8914,12000000.0
2005-05-16 14:20:00,5.89163,5.89202,5.89139,5.89163,7000000.0
2005-05-16 14:21:00,5.89183,5.89207,5.89126,5.89177,13000000.0
2005-05-16 14:22:00,5.8915,5.89246,5.89128,5.89246,8000000.0
2005-05-16 14:23:00,5.89312,5.89342,5.89245,5.89282,11000000.0
2005-05-16 14:24:00,5.89187,5.89346,5.89187,5.89346,13000000.0
2005-05-16 14:25:00,5.89259,5.89418,5.89221,5.89395,15000000.0
2005-05-16 14:26:00,5.89348,5.89528,5.8933,5.89528,8000000.0
2005-05-16 14:27:00,5.89588,5.89595,5.89451,5.89527,10000000.0
2005-05-16 14:28:00,5.8946,5.89514,5.89367,5.89416,11000000.0
2005-05-16 14:29:00,5.89589,5.89656,5.89544,5.89624,21000000.0
2005-05-16 14:30:00,5.89462,5.89462,5.89051,5.89051,11000000.0
2005-05-16 14:31:00,5.88957,5.893,5.88913,5.89245,17000000.0
2005-05-16 14:32:00,5.89384,5.89384,5.8919,5.89315,15000000.0
2005-05-16 14:33:00,5.89205,5.89233,5.89098,5.89181,8000000.0
2005-05-16 14:34:00,5.89173,5.89252,5.89129,5.89224,9000000.0
2005-05-16 14:35:00,5.89215,5.89373,5.89141,5.89373,11000000.0
2005-05-16 14:36:00,5.89383,5.89454,5.89308,5.89308,15000000.0
2005-05-16 14:37:00,5.89317,5.89349,5.89253,5.89253,8000000.0
2005-05-16 14:38:00,5.89298,5.89303,5.89205,5.8921,10000000.0
2005-05-16 14:39:00,5.89121,5.89294,5.89115,5.89267,19000000.0
2005-05-16 14:40:00,5.89191,5.89319,5.89191,5.89282,15000000.0
2005-05-16 14:41:00,5.89211,5.89267,5.89179,5.89212,15000000.0
2005-05-16 14:42:00,5.8923,5.89267,5.89147,5.89193,17000000.0
2005-05-16 14:43:00,5.8917,5.89235,5.8912,5.8912,15000000.0
2005-05-16 14:44:00,5.89209,5.89249,5.89015,5.89025,15000000.0
2005-05-16 14:45:00,5.89211,5.89264,5.89129,5.89264,9000000.0
2005-05-16 14:46:00,5.89309,5.89398,5.89253,5.89394,11000000.0
2005-05-16 14:47:00,5.894,5.89476,5.89342,5.89453,12000000.0
2005-05-16 14:48:00,5.89441,5.8946,5.89378,5.89447,12000000.0
2005-05-16 14:49:00,5.89393,5.8948,5.89354,5.89402,12000000.0
2005-05-16 14:50:00,5.89376,5.8946,5.89334,5.89441,15000000.0
2005-05-16 14:51:00,5.89356,5.89489,5.89339,5.89485,10000000.0
2005-05-16 14:52:00,5.89507,5.89575,5.89466,5.89525,13000000.0
2005-05-16 14:53:00,5.89495,5.8962,5.89495,5.89556,13000000.0
2005-05-16 14:54:00,5.89662,5.89672,5.89512,5.8959,9000000.0
2005-05-16 14:55:00,5.89642,5.89658,5.89506,5.89613,16000000.0
2005-05-16 14:56:00,5.89643,5.89659,5.89517,5.89624,15000000.0
2005-05-16 14:57:00,5.89667,5.89679,5.89599,5.89643,15000000.0
2005-05-16 14:58:00,5.89672,5.89735,5.89627,5.89639,11000000.0
2005-05-16 14:59:00,5.8967,5.89824,5.89585,5.89738,14000000.0
2005-05-16 15:00:00,5.89376,5.89376,5.88542,5.88679,18000000.0
2005-05-16 15:01:00,5.88689,5.8869,5.8855,5.88658,12000000.0
2005-05-16 15:02:00,5.8893,5.89059,5.88908,5.88999,7000000.0
2005-05-16 15:03:00,5.88972,5.89434,5.88972,5.89362,18000000.0
2005-05-16 15:04:00,5.89548,5.89614,5.89243,5.89394,21000000.0
2005-05-16 15:05:00,5.89329,5.89471,5.89211,5.89221,13000000.0
2005-05-16 15:06:00,5.89237,5.89382,5.89021,5.89021,14000000.0
2005-05-16 15:07:00,5.88987,5.88987,5.88754,5.88884,22000000.0
2005-05-16 15:08:00,5.88794,5.88794,5.88639,5.88758,10000000.0
2005-05-16 15:09:00,5.88794,5.88794,5.88624,5.88671,9000000.0
2005-05-16 15:10:00,5.88696,5.88737,5.88442,5.8846,14000000.0
2005-05-16 15:11:00,5.88482,5.88536,5.88337,5.88536,12000000.0
2005-05-16 15:12:00,5.88508,5.88615,5.88422,5.88555,13000000.0
2005-05-16 15:13:00,5.88586,5.88648,5.88483,5.88588,12000000.0
2005-05-16 15:14:00,5.88553,5.8866,5.88498,5.88615,10000000.0
2005-05-16 15:15:00,5.88557,5.88805,5.88557,5.88736,16000000.0
2005-05-16 15:16:00,5.88778,5.88853,5.88712,5.88733,15000000.0
2005-05-16 15:17:00,5.88658,5.88753,5.88558,5.88601,14000000.0
2005-05-16 15:18:00,5.88619,5.8865,5.88548,5.88641,12000000.0
2005-05-16 15:19:00,5.8878,5.8878,5.88588,5.8861,11000000.0
2005-05-16 15:20:00,5.88643,5.88712,5.8858,5.88697,14000000.0
2005-05-16 15:21:00,5.88678,5.88678,5.88556,5.88628,14000000.0
2005-05-16 15:22:00,5.88601,5.88713,5.8855,5.88713,10000000.0
2005-05-16 15:23:00,5.88695,5.88792,5.88637,5.88792,11000000.0
2005-05-16 15:24:00,5.88999,5.89045,5.88858,5.88956,10000000.0
2005-05-16 15:25:00,5.88991,5.88998,5.88875,5.88979,16000000.0
2005-05-16 15:26:00,5.89028,5.89112,5.88918,5.89101,15000000.0
2005-05-16 15:27:00,5.89146,5.89146,5.88986,5.89125,10000000.0
2005-05-16 15:28:00,5.89184,5.89321,5.8916,5.89262,11000000.0
2005-05-16 15:29:00,5.89098,5.89196,5.88986,5.8906,19000000.0
2005-05-16 15:30:00,5.89024,5.89061,5.88934,5.89018,10000000.0
2005-05-16 15:31:00,5.8901,5.8901,5.88937,5.88954,14000000.0
2005-05-16 15:32:00,5.88947,5.8895,5.88822,5.88839,12000000.0
2005-05-16 15:33:00,5.8873,5.8881,5.886,5.886,20000000.0
2005-05-16 15:34:00,5.88602,5.8861,5.88475,5.88553,12000000.0
2005-05-16 15:35:00,5.8863,5.88774,5.8863,5.8867,12000000.0
2005-05-16 15:36:00,5.88752,5.88752,5.88511,5.88511,10000000.0
2005-05-16 15:37:00,5.88493,5.88734,5.8848,5.88734,10000000.0
2005-05-16 15:38:00,5.88671,5.88732,5.8855,5.88646,13000000.0
2005-05-16 15:39:00,5.8852,5.88623,5.88481,5.88554,7000000.0
2005-05-16 15:40:00,5.88353,5.88498,5.88247,5.88396,10000000.0
2005-05-16 15:41:00,5.88431,5.88461,5.88315,5.88348,9000000.0
2005-05-16 15:42:00,5.88354,5.88354,5.88109,5.88191,13000000.0
2005-05-16 15:43:00,5.88142,5.8818,5.87935,5.88055,16000000.0
2005-05-16 15:44:00,5.87978,5.88083,5.87906,5.88083,14000000.0
2005-05-16 15:45:00,5.88032,5.88122,5.87978,5.88009,15000000.0
2005-05-16 15:46:00,5.8803,5.88394,5.8803,5.88382,13000000.0
2005-05-16 15:47:00,5.88337,5.8841,5.88162,5.88162,9000000.0
2005-05-16 15:48:00,5.88175,5.88319,5.88096,5.88298,21000000.0
2005-05-16 15:49:00,5.88298,5.8846,5.88235,5.88257,23000000.0
2005-05-16 15:50:00,5.88215,5.88318,5.88072,5.88116,12000000.0
2005-05-16 15:51:00,5.88117,5.88242,5.88112,5.88186,19000000.0
2005-05-16 15:52:00,5.88104,5.88174,5.88054,5.88056,15000000.0
2005-05-16 15:53:00,5.88207,5.8824,5.8805,5.88208,14000000.0
2005-05-16 15:54:00,5.88286,5.88351,5.88239,5.88343,15000000.0
2005-05-16 15:55:00,5.88369,5.88432,5.88303,5.88432,12000000.0
2005-05-16 15:56:00,5.88377,5.88509,5.88364,5.88419,18000000.0
2005-05-16 15:57:00,5.88506,5.88699,5.88484,5.88699,10000000.0
2005-05-16 15:58:00,5.88584,5.88688,5.88563,5.88589,22000000.0
2005-05-16 15:59:00,5.88406,5.88465,5.88302,5.88409,12000000.0
2005-05-16 16:00:00,5.8848,5.8848,5.88333,5.88408,12000000.0
2005-05-16 16:01:00,5.88368,5.88434,5.88264,5.88362,12000000.0
2005-05-16 16:02:00,5.88299,5.88438,5.88293,5.88438,13000000.0
2005-05-16 16:03:00,5.8838,5.8838,5.88185,5.88198,13000000.0
2005-05-16 16:04:00,5.88346,5.88346,5.88238,5.88294,11000000.0
2005-05-16 16:05:00,5.88277,5.88316,5.88231,5.8826,9000000.0
2005-05-16 16:06:00,5.88386,5.88408,5.88277,5.88408,14000000.0
2005-05-16 16:07:00,5.88489,5.88489,5.88258,5.88258,15000000.0
2005-05-16 16:08:00,5.88252,5.88252,5.88049,5.88086,15000000.0
2005-05-16 16:09:00,5.8811,5.88165,5.87947,5.87975,17000000.0
2005-05-16 16:10:00,5.88069,5.88069,5.87977,5.87977,14000000.0
2005-05-16 16:11:00,5.88031,5.88153,5.88027,5.88153,9000000.0
2005-05-16 16:12:00,5.88156,5.88224,5.88088,5.88088,15000000.0
2005-05-16 16:13:00,5.88158,5.88357,5.88158,5.88357,14000000.0
2005-05-16 16:14:00,5.88361,5.88477,5.88354,5.88362,12000000.0
2005-05-16 16:15:00,5.88314,5.88392,5.88142,5.88262,14000000.0
2005-05-16 16:16:00,5.88252,5.88316,5.88243,5.88261,13000000.0
2005-05-16 16:17:00,5.88311,5.88392,5.88265,5.88269,18000000.0
2005-05-16 16:18:00,5.88292,5.88341,5.88253,5.88306,13000000.0
2005-05-16 16:19:00,5.88279,5.88358,5.88223,5.88253,8000000.0
2005-05-16 16:20:00,5.88305,5.88364,5.88156,5.88364,13000000.0
2005-05-16 16:21:00,5.88366,5.88427,5.88334,5.88352,12000000.0
2005-05-16 16:22:00,5.88396,5.88433,5.88315,5.88359,11000000.0
2005-05-16 16:23:00,5.88386,5.88389,5.8817,5.88389,14000000.0
2005-05-16 16:24:00,5.88432,5.88457,5.8836,5.88439,15000000.0
2005-05-16 16:25:00,5.88448,5.88524,5.88401,5.88489,11000000.0
2005-05-16 16:26:00,5.88426,5.88452,5.88307,5.88437,8000000.0
2005-05-16 16:27:00,5.88475,5.88489,5.88375,5.88404,10000000.0
2005-05-16 16:28:00,5.88382,5.88409,5.88289,5.8835,15000000.0
2005-05-16 16:29:00,5.88356,5.88367,5.88299,5.88315,7000000.0
2005-05-16 16:30:00,5.88181,5.88353,5.88181,5.88353,16000000.0
2005-05-16 16:31:00,5.88312,5.88503,5.88093,5.88503,14000000.0
2005-05-16 16:32:00,5.88417,5.88417,5.88243,5.88243,7000000.0
2005-05-16 16:33:00,5.8836,5.88412,5.88326,5.88345,8000000.0
2005-05-16 16:34:00,5.88308,5.88511,5.88308,5.8848,8000000.0
2005-05-16 16:35:00,5.88479,5.8852,5.88412,5.88454,9000000.0
2005-05-16 16:36:00,5.88482,5.88563,5.8841,5.8855,13000000.0
2005-05-16 16:37:00,5.88507,5.88649,5.88507,5.88629,18000000.0
2005-05-16 16:38:00,5.88715,5.88824,5.88635,5.88769,18000000.0
2005-05-16 16:39:00,5.88967,5.89057,5.88896,5.89002,20000000.0
2005-05-16 16:40:00,5.88973,5.89041,5.88941,5.88993,13000000.0
2005-05-16 16:41:00,5.88942,5.89022,5.88925,5.88925,20000000.0
2005-05-16 16:42:00,5.88878,5.89001,5.88808,5.88999,18000000.0
2005-05-16 16:43:00,5.88999,5.89041,5.88878,5.88878,15000000.0
2005-05-16 16:44:00,5.88921,5.89005,5.88884,5.88944,20000000.0
2005-05-16 16:45:00,5.88986,5.89078,5.88985,5.89069,13000000.0
2005-05-16 16:46:00,5.89133,5.89148,5.88977,5.89148,15000000.0
2005-05-16 16:47:00,5.89187,5.89247,5.89151,5.89185,8000000.0
2005-05-16 16:48:00,5.89106,5.89204,5.89081,5.89149,11000000.0
2005-05-16 16:49:00,5.89114,5.89267,5.89087,5.89267,12000000.0
2005-05-16 16:50:00,5.89244,5.89266,5.88954,5.89049,15000000.0
2005-05-16 16:51:00,5.88966,5.89088,5.8893,5.8893,18000000.0
2005-05-16 16:52:00,5.88928,5.89069,5.88915,5.89041,14000000.0
2005-05-16 16:53:00,5.88972,5.89035,5.88971,5.89035,8000000.0
2005-05-16 16:54:00,5.89084,5.89125,5.88895,5.88895,11000000.0
2005-05-16 16:55:00,5.88921,5.88925,5.88797,5.88915,12000000.0
2005-05-16 16:56:00,5.88929,5.89047,5.8891,5.89041,10000000.0
2005-05-16 16:57:00,5.89064,5.89074,5.88868,5.88997,8000000.0
2005-05-16 16:58:00,5.89012,5.89044,5.88938,5.89035,9000000.0
2005-05-16 16:59:00,5.88894,5.88944,5.88787,5.88944,13000000.0
2005-05-16 17:00:00,5.88955,5.89031,5.88934,5.88958,11000000.0
2005-05-16 17:01:00,5.88892,5.88929,5.88855,5.88918,12000000.0
2005-05-16 17:02:00,5.88914,5.88936,5.88857,5.88903,10000000.0
2005-05-16 17:03:00,5.88947,5.89004,5.88826,5.89004,16000000.0
2005-05-16 17:04:00,5.89036,5.89036,5.88947,5.88997,13000000.0
2005-05-16 17:05:00,5.89013,5.89028,5.88844,5.88955,16000000.0
2005-05-16 17:06:00,5.88939,5.88995,5.88876,5.8892,12000000.0
2005-05-16 17:07:00,5.88851,5.88913,5.88822,5.88913,8000000.0
2005-05-16 17:08:00,5.88913,5.8898,5.88892,5.88919,21000000.0
2005-05-16 17:09:00,5.88924,5.88981,5.88841,5.88956,16000000.0
2005-05-16 17:10:00,5.88905,5.88943,5.88854,5.88894,11000000.0
2005-05-16 17:11:00,5.88857,5.88922,5.88828,5.88908,11000000.0
2005-05-16 17:12:00,5.88884,5.88906,5.88819,5.88875,9000000.0
2005-05-16 17:13:00,5.88775,5.88853,5.88763,5.88763,9000000.0
2005-05-16 17:14:00,5.88841,5.88841,5.88683,5.88795,17000000.0
2005-05-16 17:15:00,5.88881,5.88881,5.88682,5.88684,11000000.0
2005-05-16 17:16:00,5.88695,5.88834,5.88695,5.88713,15000000.0
2005-05-16 17:17:00,5.88843,5.88926,5.88843,5.88875,13000000.0
2005-05-16 17:18:00,5.88887,5.88919,5.88782,5.88782,15000000.0
2005-05-16 17:19:00,5.89007,5.89086,5.88913,5.89,17000000.0
2005-05-16 17:20:00,5.89065,5.89135,5.8903,5.89117,12000000.0
2005-05-16 17:21:00,5.89081,5.89108,5.89043,5.89088,7000000.0
2005-05-16 17:22:00,5.88935,5.89133,5.88935,5.89008,14000000.0
2005-05-16 17:23:00,5.89158,5.8924,5.88944,5.89099,13000000.0
2005-05-16 17:24:00,5.89151,5.89151,5.89033,5.89034,9000000.0
2005-05-16 17:25:00,5.89187,5.89187,5.88991,5.88991,11000000.0
2005-05-16 17:26:00,5.88873,5.89034,5.88873,5.88914,16000000.0
2005-05-16 17:27:00,5.88913,5.88969,5.88892,5.88925,9000000.0
2005-05-16 17:28:00,5.88878,5.88967,5.88731,5.88849,15000000.0
2005-05-16 17:29:00,5.88825,5.88852,5.8876,5.88839,11000000.0
2005-05-16 17:30:00,5.8884,5.88855,5.88763,5.88763,19000000.0
2005-05-16 17:31:00,5.88837,5.88841,5.88743,5.88841,11000000.0
2005-05-16 17:32:00,5.8877,5.88804,5.88714,5.8877,9000000.0
2005-05-16 17:33:00,5.8873,5.88768,5.88594,5.88594,10000000.0
2005-05-16 17:34:00,5.88544,5.88544,5.88404,5.88469,14000000.0
2005-05-16 17:35:00,5.88348,5.8852,5.88348,5.8847,13000000.0
2005-05-16 17:36:00,5.88542,5.88548,5.8847,5.8847,11000000.0
2005-05-16 17:37:00,5.88514,5.88593,5.88486,5.88537,15000000.0
2005-05-16 17:38:00,5.88647,5.88648,5.88465,5.88544,17000000.0
2005-05-16 17:39:00,5.88532,5.88536,5.88428,5.88478,8000000.0
2005-05-16 17:40:00,5.88526,5.88528,5.88455,5.88518,12000000.0
2005-05-16 17:41:00,5.88422,5.88455,5.88277,5.88277,21000000.0
2005-05-16 17:42:00,5.88496,5.88496,5.88367,5.88374,13000000.0
2005-05-16 17:43:00,5.88416,5.88416,5.88243,5.88243,11000000.0
2005-05-16 17:44:00,5.88339,5.88428,5.8825,5.88317,19000000.0
2005-05-16 17:45:00,5.88178,5.88237,5.88128,5.88158,10000000.0
2005-05-16 17:46:00,5.88313,5.88357,5.88249,5.88282,13000000.0
2005-05-16 17:47:00,5.88287,5.88375,5.88227,5.88244,9000000.0
2005-05-16 17:48:00,5.88304,5.88388,5.88248,5.88248,14000000.0
2005-05-16 17:49:00,5.88331,5.88472,5.88331,5.88472,14000000.0
2005-05-16 17:50:00,5.88516,5.88689,5.88516,5.88659,17000000.0
2005-05-16 17:51:00,5.88707,5.88741,5.88625,5.88665,13000000.0
2005-05-16 17:52:00,5.88602,5.8872,5.88559,5.8864,24000000.0
2005-05-16 17:53:00,5.88733,5.88743,5.88663,5.88666,16000000.0
2005-05-16 17:54:00,5.88642,5.88771,5.88642,5.8869,16000000.0
2005-05-16 17:55:00,5.88772,5.88858,5.88738,5.88772,13000000.0
2005-05-16 17:56:00,5.88828,5.88928,5.88721,5.8888,15000000.0
2005-05-16 17:57:00,5.88832,5.88832,5.88591,5.88645,10000000.0
2005-05-16 17:58:00,5.88624,5.88631,5.88531,5.88631,15000000.0
2005-05-16 17:59:00,5.88678,5.8871,5.88605,5.88699,13000000.0
2005-05-16 18:00:00,5.88694,5.88698,5.88576,5.88632,7000000.0
2005-05-16 18:01:00,5.88656,5.88656,5.8842,5.88484,18000000.0
2005-05-16 18:02:00,5.88449,5.88449,5.88313,5.88415,17000000.0
2005-05-16 18:03:00,5.88439,5.88527,5.88406,5.88485,16000000.0
2005-05-16 18:04:00,5.88485,5.88486,5.88333,5.88417,14000000.0
2005-05-16 18:05:00,5.88427,5.88427,5.88323,5.88374,13000000.0
2005-05-16 18:06:00,5.88238,5.88366,5.88238,5.88301,18000000.0
2005-05-16 18:07:00,5.88436,5.88436,5.8832,5.88374,12000000.0
2005-05-16 18:08:00,5.88301,5.88301,5.8819,5.88253,18000000.0
2005-05-16 18:09:00,5.88267,5.88291,5.88187,5.88261,12000000.0
2005-05-16 18:10:00,5.88219,5.88255,5.88053,5.88138,13000000.0
2005-05-16 18:11:00,5.88169,5.88175,5.88051,5.88077,10000000.0
2005-05-16 18:12:00,5.88122,5.88122,5.88025,5.88045,11000000.0
2005-05-16 18:13:00,5.88145,5.88145,5.88026,5.88054,14000000.0
2005-05-16 18:14:00,5.88152,5.88225,5.88104,5.88225,10000000.0
2005-05-16 18:15:00,5.88276,5.88364,5.88205,5.88364,10000000.0
2005-05-16 18:16:00,5.88353,5.88353,5.88312,5.88351,9000000.0
2005-05-16 18:17:00,5.88348,5.88348,5.88164,5.88285,18000000.0
2005-05-16 18:18:00,5.88218,5.88254,5.88183,5.88183,14000000.0
2005-05-16 18:19:00,5.88248,5.88292,5.88115,5.88115,10000000.0
2005-05-16 18:20:00,5.88202,5.88319,5.88202,5.88312,15000000.0
2005-05-16 18:21:00,5.88363,5.88363,5.88107,5.8821,18000000.0
2005-05-16 18:22:00,5.882,5.882,5.88105,5.88105,14000000.0
2005-05-16 18:23:00,5.88153,5.88162,5.88035,5.88054,7000000.0
2005-05-16 18:24:00,5.88112,5.88128,5.87921,5.87921,9000000.0
2005-05-16 18:25:00,5.88128,5.88243,5.88061,5.88129,13000000.0
2005-05-16 18:26:00,5.88081,5.88194,5.87996,5.88194,16000000.0
2005-05-16 18:27:00,5.88168,5.88224,5.8814,5.88159,14000000.0
2005-05-16 18:28:00,5.88124,5.88246,5.88124,5.88192,13000000.0
2005-05-16 18:29:00,5.88162,5.88183,5.88124,5.88176,11000000.0
2005-05-16 18:30:00,5.88178,5.88253,5.88177,5.88216,16000000.0
2005-05-16 18:31:00,5.88201,5.88208,5.88109,5.88151,12000000.0
2005-05-16 18:32:00,5.88071,5.88192,5.88053,5.88192,11000000.0
2005-05-16 18:33:00,5.88218,5.88249,5.88125,5.88249,13000000.0
2005-05-16 18:34:00,5.88249,5.88363,5.88249,5.88363,13000000.0
2005-05-16 18:35:00,5.88282,5.88446,5.88282,5.88307,18000000.0
2005-05-16 18:36:00,5.88325,5.88444,5.88257,5.88257,18000000.0
2005-05-16 18:37:00,5.88336,5.8843,5.88266,5.88266,18000000.0
2005-05-16 18:38:00,5.88327,5.88327,5.88199,5.88221,11000000.0
2005-05-16 18:39:00,5.88287,5.88356,5.88217,5.88356,11000000.0
2005-05-16 18:40:00,5.88233,5.88307,5.88145,5.88295,14000000.0
2005-05-16 18:41:00,5.88227,5.8825,5.88136,5.88196,16000000.0
2005-05-16 18:42:00,5.88283,5.88308,5.88208,5.88208,14000000.0
2005-05-16 18:43:00,5.8835,5.8835,5.88167,5.88181,10000000.0
2005-05-16 18:44:00,5.8829,5.8829,5.88145,5.88203,13000000.0
2005-05-16 18:45:00,5.88209,5.88248,5.88194,5.88246,13000000.0
2005-05-16 18:46:00,5.88108,5.88158,5.88108,5.88146,12000000.0
2005-05-16 18:47:00,5.88183,5.88319,5.88183,5.88291,14000000.0
2005-05-16 18:48:00,5.8832,5.88344,5.88256,5.88335,15000000.0
2005-05-16 18:49:00,5.88203,5.88289,5.88197,5.88223,12000000.0
2005-05-16 18:50:00,5.88225,5.88355,5.88225,5.88311,9000000.0
2005-05-16 18:51:00,5.88318,5.88365,5.88267,5.88324,17000000.0
2005-05-16 18:52:00,5.8835,5.88446,5.88349,5.88361,9000000.0
2005-05-16 18:53:00,5.8834,5.88348,5.88232,5.88331,14000000.0
2005-05-16 18:54:00,5.88296,5.88299,5.88236,5.88278,14000000.0
2005-05-16 18:55:00,5.88259,5.88259,5.88208,5.88218,10000000.0
2005-05-16 18:56:00,5.88206,5.88285,5.8817,5.88173,16000000.0
2005-05-16 18:57:00,5.88215,5.88322,5.88215,5.88249,17000000.0
2005-05-16 18:58:00,5.88284,5.8835,5.88245,5.88271,14000000.0
2005-05-16 18:59:00,5.88336,5.88478,5.88336,5.88349,14000000.0
2005-05-16 19:00:00,5.88389,5.88389,5.88283,5.8832,15000000.0
2005-05-16 19:01:00,5.88316,5.88316,5.88195,5.88249,15000000.0
2005-05-16 19:02:00,5.88194,5.8825,5.88147,5.88218,14000000.0
2005-05-16 19:03:00,5.88255,5.8827,5.88176,5.8827,14000000.0
2005-05-16 19:04:00,5.8824,5.88297,5.8821,5.88224,12000000.0
2005-05-16 19:05:00,5.88196,5.88201,5.88099,5.88171,15000000.0
2005-05-16 19:06:00,5.88077,5.88187,5.88048,5.88187,16000000.0
2005-05-16 19:07:00,5.88037,5.88241,5.88037,5.88241,20000000.0
2005-05-16 19:08:00,5.88199,5.88266,5.88148,5.88148,8000000.0
2005-05-16 19:09:00,5.88118,5.88214,5.88118,5.88138,17000000.0
2005-05-16 19:10:00,5.88184,5.88314,5.88184,5.88314,9000000.0
2005-05-16 19:11:00,5.88329,5.88329,5.88143,5.88143,16000000.0
2005-05-16 19:12:00,5.88225,5.88302,5.88225,5.88302,13000000.0
2005-05-16 19:13:00,5.88322,5.88339,5.88244,5.88277,10000000.0
2005-05-16 19:14:00,5.88339,5.88339,5.88267,5.88305,20000000.0
2005-05-16 19:15:00,5.88451,5.88465,5.88379,5.88448,12000000.0
2005-05-16 19:16:00,5.88384,5.88417,5.88338,5.88417,8000000.0
2005-05-16 19:17:00,5.88333,5.88396,5.88252,5.88252,18000000.0
2005-05-16 19:18:00,5.88266,5.88341,5.88266,5.88318,11000000.0
2005-05-16 19:19:00,5.8836,5.88371,5.88273,5.88283,12000000.0
2005-05-16 19:20:00,5.88297,5.88403,5.88277,5.88329,14000000.0
2005-05-16 19:21:00,5.88301,5.88327,5.88204,5.88204,13000000.0
2005-05-16 19:22:00,5.88328,5.88395,5.88328,5.88391,12000000.0
2005-05-16 19:23:00,5.88373,5.88403,5.88352,5.88352,14000000.0
2005-05-16 19:24:00,5.88278,5.88381,5.88278,5.88308,19000000.0
2005-05-16 19:25:00,5.88275,5.88438,5.88275,5.88438,8000000.0
2005-05-16 19:26:00,5.88487,5.88548,5.88453,5.88536,7000000.0
2005-05-16 19:27:00,5.88453,5.88532,5.88405,5.88405,20000000.0
2005-05-16 19:28:00,5.88518,5.88575,5.88494,5.88549,17000000.0
2005-05-16 19:29:00,5.88531,5.88569,5.88462,5.88569,10000000.0
2005-05-16 19:30:00,5.88485,5.88518,5.88406,5.88513,15000000.0
2005-05-16 19:31:00,5.88523,5.8856,5.88519,5.88519,11000000.0
2005-05-16 19:32:00,5.88513,5.88553,5.88458,5.88461,9000000.0
2005-05-16 19:33:00,5.88458,5.88585,5.88395,5.88549,14000000.0
2005-05-16 19:34:00,5.88558,5.88681,5.88482,5.88681,17000000.0
2005-05-16 19:35:00,5.88586,5.88609,5.88546,5.88571,8000000.0
2005-05-16 19:36:00,5.88486,5.88597,5.8847,5.88597,15000000.0
2005-05-16 19:37:00,5.88488,5.88698,5.88488,5.88646,8000000.0
2005-05-16 19:38:00,5.88688,5.88688,5.88551,5.88624,15000000.0
2005-05-16 19:39:00,5.88594,5.88705,5.88548,5.88605,17000000.0
2005-05-16 19:40:00,5.88615,5.8866,5.88539,5.88627,16000000.0
2005-05-16 19:41:00,5.88625,5.88625,5.88527,5.88557,11000000.0
2005-05-16 19:42:00,5.88605,5.8861,5.88532,5.88565,15000000.0
2005-05-16 19:43:00,5.8858,5.88678,5.88511,5.88624,14000000.0
2005-05-16 19:44:00,5.88639,5.8868,5.88622,5.8868,14000000.0
2005-05-16 19:45:00,5.88707,5.88774,5.88664,5.88774,15000000.0
2005-05-16 19:46:00,5.88804,5.88847,5.8875,5.88831,15000000.0
2005-05-16 19:47:00,5.88832,5.88835,5.88674,5.88674,16000000.0
2005-05-16 19:48:00,5.8881,5.88821,5.88687,5.88698,16000000.0
2005-05-16 19:49:00,5.88546,5.88644,5.88546,5.8855,8000000.0
2005-05-16 19:50:00,5.88653,5.88713,5.88564,5.88713,9000000.0
2005-05-16 19:51:00,5.88675,5.88742,5.8858,5.8866,19000000.0
2005-05-16 19:52:00,5.88668,5.88769,5.88662,5.88769,11000000.0
2005-05-16 19:53:00,5.88638,5.88723,5.88619,5.88696,14000000.0
2005-05-16 19:54:00,5.88579,5.88747,5.88579,5.88747,18000000.0
2005-05-16 19:55:00,5.887,5.88723,5.88606,5.88606,13000000.0
2005-05-16 19:56:00,5.88612,5.88699,5.8858,5.88679,10000000.0
2005-05-16 19:57:00,5.887,5.88813,5.887,5.88728,16000000.0
2005-05-16 19:58:00,5.88848,5.88901,5.88742,5.88901,15000000.0
2005-05-16 19:59:00,5.88765,5.88814,5.88728,5.88814,14000000.0
2005-05-16 20:00:00,5.88815,5.88834,5.88767,5.88831,11000000.0
2005-05-16 20:01:00,5.88738,5.88815,5.88738,5.88782,24000000.0
2005-05-16 20:02:00,5.88709,5.88757,5.88649,5.88757,11000000.0
2005-05-16 20:03:00,5.88727,5.88811,5.88727,5.88792,11000000.0
2005-05-16 20:04:00,5.88797,5.88799,5.88725,5.88773,10000000.0
2005-05-16 20:05:00,5.88668,5.88792,5.88668,5.88792,17000000.0
2005-05-16 20:06:00,5.88752,5.88804,5.88752,5.88804,10000000.0
2005-05-16 20:07:00,5.88796,5.88796,5.88652,5.88791,14000000.0
2005-05-16 20:08:00,5.88736,5.88736,5.88618,5.88686,13000000.0
2005-05-16 20:09:00,5.8861,5.88716,5.8861,5.88716,11000000.0
2005-05-16 20:10:00,5.88658,5.88769,5.8864,5.88732,11000000.0
2005-05-16 20:11:00,5.88668,5.8869,5.88593,5.88658,9000000.0
2005-05-16 20:12:00,5.88741,5.88765,5.88627,5.88663,16000000.0
2005-05-16 20:13:00,5.88652,5.88734,5.88621,5.88704,11000000.0
2005-05-16 20:14:00,5.88556,5.8865,5.88539,5.88539,19000000.0
2005-05-16 20:15:00,5.88552,5.88651,5.88522,5.88557,13000000.0
2005-05-16 20:16:00,5.88455,5.88572,5.88455,5.8854,15000000.0
2005-05-16 20:17:00,5.88506,5.88543,5.88437,5.88529,8000000.0
2005-05-16 20:18:00,5.88398,5.88547,5.88344,5.88547,14000000.0
2005-05-16 20:19:00,5.88552,5.88552,5.88426,5.88518,14000000.0
2005-05-16 20:20:00,5.88477,5.88503,5.88316,5.88502,12000000.0
2005-05-16 20:21:00,5.88467,5.88469,5.88402,5.88414,9000000.0
2005-05-16 20:22:00,5.88374,5.88406,5.88313,5.884,17000000.0
2005-05-16 20:23:00,5.8833,5.88391,5.88297,5.88372,11000000.0
2005-05-16 20:24:00,5.88399,5.88399,5.88225,5.88296,16000000.0
2005-05-16 20:25:00,5.88343,5.88439,5.88343,5.88346,11000000.0
2005-05-16 20:26:00,5.883,5.88313,5.88294,5.88295,8000000.0
2005-05-16 20:27:00,5.88332,5.88424,5.88332,5.8841,13000000.0
2005-05-16 20:28:00,5.8838,5.88415,5.88288,5.88415,15000000.0
2005-05-16 20:29:00,5.88306,5.88408,5.88299,5.88345,16000000.0
2005-05-16 20:30:00,5.88283,5.88402,5.88283,5.88392,8000000.0
2005-05-16 20:31:00,5.88378,5.88406,5.88356,5.88375,18000000.0
2005-05-16 20:32:00,5.88371,5.88381,5.88275,5.88381,7000000.0
2005-05-16 20:33:00,5.88364,5.88372,5.88299,5.88325,13000000.0
2005-05-16 20:34:00,5.8831,5.8831,5.88041,5.88151,13000000.0
2005-05-16 20:35:00,5.88119,5.8817,5.88027,5.88123,9000000.0
2005-05-16 20:36:00,5.88172,5.88187,5.88035,5.88035,17000000.0
2005-05-16 20:37:00,5.88137,5.88183,5.88116,5.88176,14000000.0
2005-05-16 20:38:00,5.88043,5.88151,5.88043,5.88085,16000000.0
2005-05-16 20:39:00,5.88074,5.8812,5.88033,5.8812,14000000.0
2005-05-16 20:40:00,5.88093,5.88105,5.88042,5.88042,17000000.0
2005-05-16 20:41:00,5.88039,5.88185,5.88039,5.88068,16000000.0
2005-05-16 20:42:00,5.88234,5.88263,5.88134,5.88197,22000000.0
2005-05-16 20:43:00,5.88256,5.8832,5.88135,5.88163,18000000.0
2005-05-16 20:44:00,5.8817,5.88273,5.8817,5.88229,16000000.0
2005-05-16 20:45:00,5.8827,5.8827,5.88208,5.88221,8000000.0
2005-05-16 20:46:00,5.88147,5.88274,5.88137,5.88274,19000000.0
2005-05-16 20:47:00,5.88152,5.8819,5.88152,5.88173,12000000.0
2005-05-16 20:48:00,5.88189,5.88262,5.88181,5.88227,9000000.0
2005-05-16 20:49:00,5.88234,5.88248,5.88099,5.88158,19000000.0
2005-05-16 20:50:00,5.88163,5.8826,5.88153,5.88204,15000000.0
2005-05-16 20:51:00,5.88178,5.88217,5.88117,5.88199,9000000.0
2005-05-16 20:52:00,5.88189,5.88238,5.88157,5.88238,11000000.0
2005-05-16 20:53:00,5.88244,5.88284,5.88122,5.88264,15000000.0
2005-05-16 20:54:00,5.88321,5.88346,5.88227,5.88284,12000000.0
2005-05-16 20:55:00,5.88185,5.88253,5.881,5.88213,18000000.0
2005-05-16 20:56:00,5.88377,5.88377,5.88237,5.88268,12000000.0
2005-05-16 20:57:00,5.88253,5.88367,5.88249,5.88298,13000000.0
2005-05-16 20:58:00,5.88357,5.88371,5.88236,5.88323,11000000.0
2005-05-16 20:59:00,5.88246,5.88415,5.88229,5.88368,11000000.0
2005-05-16 21:00:00,5.88266,5.88412,5.88262,5.88392,17000000.0
2005-05-16 21:01:00,5.88438,5.88438,5.88301,5.88323,10000000.0
2005-05-16 21:02:00,5.88301,5.88322,5.88254,5.88287,8000000.0
2005-05-16 21:03:00,5.88241,5.88278,5.88173,5.88173,19000000.0
2005-05-16 21:04:00,5.88323,5.88323,5.88195,5.88247,18000000.0
2005-05-16 21:05:00,5.88213,5.88279,5.88119,5.88261,14000000.0
2005-05-16 21:06:00,5.88224,5.88289,5.88178,5.8826,12000000.0
2005-05-16 21:07:00,5.88278,5.88316,5.88194,5.88316,10000000.0
2005-05-16 21:08:00,5.88274,5.88283,5.88137,5.88173,14000000.0
2005-05-16 21:09:00,5.88311,5.88311,5.88143,5.88143,16000000.0
2005-05-16 21:10:00,5.88149,5.88312,5.88149,5.88239,15000000.0
2005-05-16 21:11:00,5.88253,5.88385,5.88253,5.88318,13000000.0
2005-05-16 21:12:00,5.88317,5.88355,5.88286,5.88325,10000000.0
2005-05-16 21:13:00,5.88357,5.8843,5.88318,5.88374,14000000.0
2005-05-16 21:14:00,5.8835,5.88357,5.88286,5.8834,10000000.0
2005-05-16 21:15:00,5.88306,5.88423,5.88261,5.88406,15000000.0
2005-05-16 21:16:00,5.8846,5.8846,5.8837,5.88405,11000000.0
2005-05-16 21:17:00,5.88469,5.8851,5.8836,5.88447,13000000.0
2005-05-16 21:18:00,5.88397,5.88479,5.88311,5.88408,17000000.0
2005-05-16 21:19:00,5.88385,5.88444,5.8836,5.8839,12000000.0
2005-05-16 21:20:00,5.88392,5.88465,5.88303,5.88392,14000000.0
2005-05-16 21:21:00,5.88368,5.88368,5.88267,5.88329,11000000.0
2005-05-16 21:22:00,5.88347,5.8838,5.88321,5.88342,9000000.0
2005-05-16 21:23:00,5.88295,5.88319,5.8826,5.88319,7000000.0
2005-05-16 21:24:00,5.88364,5.88364,5.8828,5.88287,11000000.0
2005-05-16 21:25:00,5.883,5.88308,5.88247,5.88266,7000000.0
2005-05-16 21:26:00,5.88276,5.88296,5.88268,5.8828,13000000.0
2005-05-16 21:27:00,5.88312,5.88338,5.88223,5.88338,11000000.0
2005-05-16 21:28:00,5.8828,5.88396,5.8827,5.88368,15000000.0
2005-05-16 21:29:00,5.88344,5.88439,5.88321,5.88439,12000000.0
2005-05-16 21:30:00,5.88375,5.88435,5.88374,5.88435,10000000.0
2005-05-16 21:31:00,5.88317,5.8838,5.88299,5.88336,10000000.0
2005-05-16 21:32:00,5.88307,5.88396,5.88254,5.88339,12000000.0
2005-05-16 21:33:00,5.88284,5.88362,5.88205,5.88205,19000000.0
2005-05-16 21:34:00,5.8825,5.88368,5.8825,5.88359,8000000.0
2005-05-16 21:35:00,5.88374,5.88386,5.88347,5.88349,20000000.0
2005-05-16 21:36:00,5.88354,5.88451,5.88354,5.88431,19000000.0
2005-05-16 21:37:00,5.88405,5.88405,5.88222,5.88267,19000000.0
2005-05-16 21:38:00,5.88216,5.88247,5.88205,5.88244,13000000.0
2005-05-16 21:39:00,5.88293,5.88392,5.88293,5.88392,17000000.0
2005-05-16 21:40:00,5.88364,5.88378,5.88297,5.883,7000000.0
2005-05-16 21:41:00,5.8827,5.88276,5.8824,5.88262,11000000.0
2005-05-16 21:42:00,5.88279,5.88332,5.88256,5.88298,18000000.0
2005-05-16 21:43:00,5.8829,5.8838,5.88249,5.8838,13000000.0
2005-05-16 21:44:00,5.88364,5.88383,5.88236,5.88236,16000000.0
2005-05-16 21:45:00,5.88194,5.88338,5.88194,5.88338,11000000.0
2005-05-16 21:46:00,5.88277,5.88344,5.88258,5.88308,13000000.0
2005-05-16 21:47:00,5.88289,5.88344,5.88288,5.88313,13000000.0
2005-05-16 21:48:00,5.88319,5.88339,5.88201,5.88339,17000000.0
2005-05-16 21:49:00,5.88258,5.88289,5.88218,5.88264,8000000.0
2005-05-16 21:50:00,5.88253,5.88289,5.8816,5.88221,11000000.0
2005-05-16 21:51:00,5.88247,5.88294,5.88145,5.88251,13000000.0
2005-05-16 21:52:00,5.88113,5.88246,5.88113,5.88216,13000000.0
2005-05-16 21:53:00,5.88286,5.88297,5.88225,5.88254,14000000.0
2005-05-16 21:54:00,5.88228,5.88315,5.88228,5.88315,11000000.0
2005-05-16 21:55:00,5.88249,5.88328,5.88205,5.88328,17000000.0
2005-05-16 21:56:00,5.8832,5.88347,5.88242,5.88328,12000000.0
2005-05-16 21:57:00,5.88266,5.88303,5.88182,5.88274,16000000.0
2005-05-16 21:58:00,5.88268,5.88312,5.88266,5.88307,9000000.0
2005-05-16 21:59:00,5.88332,5.88385,5.8828,5.8828,18000000.0
2005-05-16 22:00:00,5.88362,5.88407,5.88291,5.88291,13000000.0
2005-05-16 22:01:00,5.8839,5.88407,5.8828,5.8828,11000000.0
2005-05-16 22:02:00,5.88453,5.88477,5.88334,5.88477,17000000.0
2005-05-16 22:03:00,5.88386,5.88445,5.88339,5.88397,23000000.0
2005-05-16 22:04:00,5.88426,5.88497,5.88408,5.88432,15000000.0
2005-05-16 22:05:00,5.88417,5.88501,5.88417,5.88482,14000000.0
2005-05-16 22:06:00,5.88514,5.88522,5.88475,5.8852,15000000.0
2005-05-16 22:07:00,5.88466,5.88572,5.8837,5.88572,9000000.0
2005-05-16 22:08:00,5.88407,5.88514,5.88344,5.88393,18000000.0
2005-05-16 22:09:00,5.88455,5.88466,5.88433,5.88443,11000000.0
2005-05-16 22:10:00,5.88442,5.88447,5.8839,5.88432,7000000.0
2005-05-16 22:11:00,5.88496,5.88511,5.88451,5.88491,8000000.0
2005-05-16 22:12:00,5.88575,5.88589,5.88468,5.88468,16000000.0
2005-05-16 22:13:00,5.88479,5.88482,5.88363,5.88474,24000000.0
2005-05-16 22:14:00,5.88471,5.88474,5.88384,5.88469,9000000.0
2005-05-16 22:15:00,5.88529,5.88616,5.88529,5.88606,10000000.0
2005-05-16 22:16:00,5.88627,5.88632,5.88608,5.88627,13000000.0
2005-05-16 22:17:00,5.88598,5.88645,5.88591,5.88628,20000000.0
2005-05-16 22:18:00,5.88472,5.88484,5.88403,5.8846,11000000.0
2005-05-16 22:19:00,5.88576,5.88576,5.88481,5.88481,15000000.0
2005-05-16 22:20:00,5.88446,5.88446,5.8836,5.88361,16000000.0
2005-05-16 22:21:00,5.88404,5.88493,5.88385,5.88385,12000000.0
2005-05-16 22:22:00,5.8834,5.88495,5.8834,5.88425,14000000.0
2005-05-16 22:23:00,5.88422,5.88422,5.88217,5.88331,11000000.0
2005-05-16 22:24:00,5.884,5.88418,5.88321,5.88341,16000000.0
2005-05-16 22:25:00,5.88333,5.88421,5.88316,5.88316,14000000.0
2005-05-16 22:26:00,5.88251,5.88276,5.88204,5.88243,10000000.0
2005-05-16 22:27:00,5.88293,5.88293,5.88151,5.88234,14000000.0
2005-05-16 22:28:00,5.88238,5.88356,5.88238,5.88352,12000000.0
2005-05-16 22:29:00,5.88311,5.88311,5.88166,5.88195,13000000.0
2005-05-16 22:30:00,5.88279,5.88385,5.88279,5.88385,8000000.0
2005-05-16 22:31:00,5.88379,5.88379,5.88255,5.88298,11000000.0
2005-05-16 22:32:00,5.88228,5.88266,5.88021,5.88128,20000000.0
2005-05-16 22:33:00,5.88185,5.88185,5.88102,5.88136,11000000.0
2005-05-16 22:34:00,5.88129,5.88188,5.88119,5.88181,10000000.0
2005-05-16 22:35:00,5.88201,5.88201,5.88074,5.88119,13000000.0
2005-05-16 22:36:00,5.88146,5.88153,5.88098,5.88137,9000000.0
2005-05-16 22:37:00,5.881,5.88127,5.88001,5.88036,13000000.0
2005-05-16 22:38:00,5.87973,5.87997,5.87913,5.87925,9000000.0
2005-05-16 22:39:00,5.87912,5.88013,5.87912,5.88006,12000000.0
2005-05-16 22:40:00,5.87962,5.88043,5.87962,5.88024,9000000.0
2005-05-16 22:41:00,5.88044,5.88111,5.88044,5.88111,14000000.0
2005-05-16 22:42:00,5.88044,5.8808,5.87991,5.88026,13000000.0
2005-05-16 22:43:00,5.88053,5.88053,5.87984,5.88005,12000000.0
2005-05-16 22:44:00,5.87956,5.88043,5.87944,5.87961,15000000.0
2005-05-16 22:45:00,5.88031,5.88042,5.87935,5.87935,13000000.0
2005-05-16 22:46:00,5.87934,5.88031,5.87934,5.87961,14000000.0
2005-05-16 22:47:00,5.87963,5.87986,5.87893,5.87908,15000000.0
2005-05-16 22:48:00,5.87959,5.8804,5.8794,5.87997,13000000.0
2005-05-16 22:49:00,5.87966,5.87966,5.87903,5.87965,13000000.0
2005-05-16 22:50:00,5.88091,5.88103,5.87986,5.8802,15000000.0
2005-05-16 22:51:00,5.88025,5.88025,5.87948,5.87993,14000000.0
2005-05-16 22:52:00,5.8801,5.88014,5.87941,5.87962,9000000.0
2005-05-16 22:53:00,5.8799,5.88018,5.87916,5.87922,15000000.0
2005-05-16 22:54:00,5.87953,5.8799,5.87912,5.87912,17000000.0
2005-05-16 22:55:00,5.8791,5.87925,5.87799,5.8784,16000000.0
2005-05-16 22:56:00,5.87916,5.8801,5.87916,5.87939,13000000.0
2005-05-16 22:57:00,5.87891,5.87893,5.87733,5.87733,8000000.0
2005-05-16 22:58:00,5.8774,5.87817,5.877,5.87809,8000000.0
2005-05-16 22:59:00,5.87872,5.88056,5.87866,5.88056,19000000.0
2005-05-16 23:00:00,5.88127,5.88135,5.88034,5.88034,10000000.0
2005-05-16 23:01:00,5.88114,5.88147,5.88023,5.8814,7000000.0
2005-05-16 23:02:00,5.88009,5.88125,5.88006,5.88123,15000000.0
2005-05-16 23:03:00,5.88091,5.88206,5.88084,5.88206,17000000.0
2005-05-16 23:04:00,5.88206,5.88213,5.88093,5.88177,19000000.0
2005-05-16 23:05:00,5.88192,5.88258,5.88182,5.88242,9000000.0
2005-05-16 23:06:00,5.88239,5.88284,5.88196,5.88236,12000000.0
2005-05-16 23:07:00,5.88253,5.88301,5.88221,5.88237,14000000.0
2005-05-16 23:08:00,5.88259,5.88334,5.88217,5.88301,16000000.0
2005-05-16 23:09:00,5.88302,5.88359,5.88302,5.88325,9000000.0
2005-05-16 23:10:00,5.88307,5.88329,5.88175,5.88226,12000000.0
2005-05-16 23:11:00,5.88177,5.8824,5.88146,5.8824,14000000.0
2005-05-16 23:12:00,5.8832,5.8832,5.88251,5.88276,7000000.0
2005-05-16 23:13:00,5.88312,5.88365,5.88291,5.88315,14000000.0
2005-05-16 23:14:00,5.88405,5.88416,5.88326,5.88354,19000000.0
2005-05-16 23:15:00,5.88354,5.88451,5.88354,5.88451,13000000.0
2005-05-16 23:16:00,5.88407,5.88442,5.88335,5.8839,15000000.0
2005-05-16 23:17:00,5.88305,5.88307,5.88284,5.883,11000000.0
2005-05-16 23:18:00,5.88425,5.88458,5.88367,5.88458,12000000.0
2005-05-16 23:19:00,5.8824,5.88424,5.8824,5.88417,14000000.0
2005-05-16 23:20:00,5.8838,5.88438,5.88331,5.88331,19000000.0
2005-05-16 23:21:00,5.88387,5.8847,5.88352,5.88446,7000000.0
2005-05-16 23:22:00,5.88469,5.88563,5.88457,5.88528,15000000.0
2005-05-16 23:23:00,5.88519,5.88519,5.88428,5.88514,11000000.0
2005-05-16 23:24:00,5.88501,5.88529,5.8845,5.88529,14000000.0
2005-05-16 23:25:00,5.88514,5.88558,5.88479,5.88558,11000000.0
2005-05-16 23:26:00,5.88496,5.88563,5.88453,5.88529,14000000.0
2005-05-16 23:27:00,5.8858,5.88645,5.8858,5.88642,11000000.0
2005-05-16 23:28:00,5.88553,5.88654,5.88553,5.88583,12000000.0
2005-05-16 23:29:00,5.88626,5.8869,5.88572,5.88578,16000000.0
2005-05-16 23:30:00,5.88669,5.88702,5.88517,5.88585,20000000.0
2005-05-16 23:31:00,5.8856,5.88632,5.88542,5.88611,11000000.0
2005-05-16 23:32:00,5.88621,5.8867,5.88551,5.88551,16000000.0
2005-05-16 23:33:00,5.88555,5.8864,5.88545,5.88552,12000000.0
2005-05-16 23:34:00,5.88702,5.88713,5.88537,5.88537,13000000.0
2005-05-16 23:35:00,5.88568,5.88706,5.88568,5.88622,9000000.0
2005-05-16 23:36:00,5.88759,5.8877,5.88667,5.88667,9000000.0
2005-05-16 23:37:00,5.8868,5.8868,5.88592,5.88615,14000000.0
2005-05-16 23:38:00,5.88636,5.88695,5.88617,5.88695,13000000.0
2005-05-16 23:39:00,5.88629,5.88707,5.88597,5.88694,17000000.0
2005-05-16 23:40:00,5.88723,5.8877,5.8866,5.88697,12000000.0
2005-05-16 23:41:00,5.88605,5.88618,5.88513,5.88576,17000000.0
2005-05-16 23:42:00,5.88561,5.8858,5.88493,5.88567,22000000.0
2005-05-16 23:43:00,5.88524,5.88551,5.88524,5.88533,15000000.0
2005-05-16 23:44:00,5.88675,5.88675,5.88513,5.88544,14000000.0
2005-05-16 23:45:00,5.88533,5.88561,5.8844,5.88453,20000000.0
2005-05-16 23:46:00,5.88446,5.88529,5.88446,5.88483,14000000.0
2005-05-16 23:47:00,5.88553,5.88553,5.88443,5.88443,10000000.0
2005-05-16 23:48:00,5.8852,5.88531,5.8847,5.88476,18000000.0
2005-05-16 23:49:00,5.88465,5.88472,5.88447,5.88472,14000000.0
2005-05-16 23:50:00,5.88498,5.88562,5.88473,5.88549,13000000.0
2005-05-16 23:51:00,5.8851,5.88517,5.88448,5.88475,8000000.0
2005-05-16 23:52:00,5.88446,5.88446,5.88351,5.88351,16000000.0
2005-05-16 23:53:00,5.88335,5.8834,5.88311,5.88322,18000000.0
2005-05-16 23:54:00,5.88338,5.88465,5.88338,5.8837,12000000.0
2005-05-16 23:55:00,5.88408,5.88465,5.88345,5.88461,19000000.0
2005-05-16 23:56:00,5.88454,5.88486,5.88364,5.88385,14000000.0
2005-05-16 23:57:00,5.88353,5.88407,5.88338,5.88355,16000000.0
2005-05-16 23:58:00,5.88341,5.88417,5.88341,5.88417,13000000.0
2005-05-16 23:59:00,5.88427,5.88427,5.88302,5.88302,14000000.0
2005-05-17 00:00:00,5.88368,5.88447,5.88343,5.88442,17000000.0
2005-05-17 00:01:00,5.8846,5.88473,5.88377,5.88473,12000000.0
2005-05-17 00:02:00,5.8846,5.88542,5.88437,5.88487,15000000.0
2005-05-17 00:03:00,5.88517,5.8852,5.88479,5.88506,14000000.0
2005-05-17 00:04:00,5.88503,5.88527,5.88499,5.88518,12000000.0
2005-05-17 00:05:00,5.88435,5.88524,5.88435,5.88522,12000000.0
2005-05-17 00:06:00,5.88521,5.88539,5.88507,5.88527,12000000.0
2005-05-17 00:07:00,5.88579,5.88612,5.88546,5.8861,11000000.0
2005-05-17 00:08:00,5.88512,5.88641,5.88512,5.88641,15000000.0
2005-05-17 00:09:00,5.88664,5.88681,5.88595,5.886,12000000.0
2005-05-17 00:10:00,5.88561,5.88674,5.88511,5.88596,19000000.0
2005-05-17 00:11:00,5.88505,5.88568,5.88502,5.88502,8000000.0
2005-05-17 00:12:00,5.88528,5.88528,5.88439,5.88439,9000000.0
2005-05-17 00:13:00,5.88444,5.88445,5.88293,5.88334,13000000.0
2005-05-17 00:14:00,5.88285,5.88346,5.8823,5.88346,14000000.0
2005-05-17 00:15:00,5.8829,5.8829,5.88149,5.88266,12000000.0
2005-05-17 00:16:00,5.88271,5.88322,5.8821,5.88267,12000000.0
2005-05-17 00:17:00,5.88315,5.88318,5.88225,5.88225,10000000.0
2005-05-17 00:18:00,5.88189,5.88242,5.88142,5.88142,19000000.0
2005-05-17 00:19:00,5.88172,5.88185,5.88123,5.88175,12000000.0
2005-05-17 00:20:00,5.88045,5.88146,5.88024,5.8814,11000000.0
2005-05-17 00:21:00,5.88127,5.88146,5.87993,5.88125,14000000.0
2005-05-17 00:22:00,5.88058,5.88137,5.88047,5.881,13000000.0
2005-05-17 00:23:00,5.8807,5.88133,5.88028,5.8808,13000000.0
2005-05-17 00:24:00,5.8815,5.88212,5.88139,5.88202,9000000.0
2005-05-17 00:25:00,5.88209,5.88236,5.88166,5.88236,13000000.0
2005-05-17 00:26:00,5.88207,5.88268,5.8816,5.8816,14000000.0
2005-05-17 00:27:00,5.8826,5.8829,5.88198,5.8828,15000000.0
2005-05-17 00:28:00,5.88301,5.88312,5.88248,5.88268,7000000.0
2005-05-17 00:29:00,5.88213,5.88213,5.88186,5.88197,17000000.0
2005-05-17 00:30:00,5.882,5.882,5.8817,5.88174,9000000.0
2005-05-17 00:31:00,5.88199,5.8821,5.88186,5.88198,13000000.0
2005-05-17 00:32:00,5.88202,5.88202,5.88179,5.88202,8000000.0
2005-05-17 00:33:00,5.88198,5.88202,5.88177,5.88188,19000000.0
2005-05-17 00:34:00,5.88201,5.8831,5.88201,5.88263,15000000.0
2005-05-17 00:35:00,5.88251,5.88257,5.88221,5.88257,12000000.0
2005-05-17 00:36:00,5.88311,5.88409,5.88311,5.88409,15000000.0
2005-05-17 00:37:00,5.88346,5.88507,5.88346,5.88507,15000000.0
2005-05-17 00:38:00,5.88443,5.8847,5.8843,5.88462,18000000.0
2005-05-17 00:39:00,5.88456,5.88498,5.88413,5.88458,20000000.0
2005-05-17 00:40:00,5.88403,5.88473,5.88403,5.88409,10000000.0
2005-05-17 00:41:00,5.88495,5.88512,5.8843,5.88447,9000000.0
2005-05-17 00:42:00,5.88458,5.88509,5.8843,5.88497,16000000.0
2005-05-17 00:43:00,5.88488,5.88503,5.88484,5.88485,16000000.0
2005-05-17 00:44:00,5.88464,5.88464,5.88426,5.88455,10000000.0
2005-05-17 00:45:00,5.8846,5.8846,5.88396,5.8841,16000000.0
2005-05-17 00:46:00,5.88498,5.88504,5.88455,5.88501,12000000.0
2005-05-17 00:47:00,5.8852,5.8852,5.88385,5.88385,8000000.0
2005-05-17 00:48:00,5.88366,5.88461,5.88364,5.88371,16000000.0
2005-05-17 00:49:00,5.88403,5.8849,5.88403,5.8849,11000000.0
2005-05-17 00:50:00,5.88483,5.88483,5.88445,5.8847,9000000.0
2005-05-17 00:51:00,5.88455,5.88491,5.88367,5.88367,9000000.0
2005-05-17 00:52:00,5.8834,5.8834,5.88139,5.88241,18000000.0
2005-05-17 00:53:00,5.88308,5.88314,5.88281,5.88287,12000000.0
2005-05-17 00:54:00,5.88267,5.88277,5.88202,5.8826,12000000.0
2005-05-17 00:55:00,5.88167,5.88178,5.88149,5.88157,11000000.0
2005-05-17 00:56:00,5.88162,5.88257,5.8816,5.88257,14000000.0
2005-05-17 00:57:00,5.88123,5.88187,5.88081,5.8817,15000000.0
2005-05-17 00:58:00,5.88205,5.88205,5.88093,5.88093,9000000.0
2005-05-17 00:59:00,5.88119,5.88129,5.88098,5.88098,17000000.0
2005-05-17 01:00:00,5.88147,5.8819,5.88126,5.88179,12000000.0
2005-05-17 01:01:00,5.886,5.886,5.88279,5.88279,15000000.0
2005-05-17 01:02:00,5.88298,5.88343,5.8825,5.88266,10000000.0
2005-05-17 01:03:00,5.88374,5.88453,5.88291,5.88417,13000000.0
2005-05-17 01:04:00,5.88454,5.88624,5.88454,5.88512,13000000.0
2005-05-17 01:05:00,5.8858,5.8858,5.88492,5.88492,13000000.0
2005-05-17 01:06:00,5.88511,5.88511,5.88372,5.88485,12000000.0
2005-05-17 01:07:00,5.88346,5.88468,5.88346,5.88408,13000000.0
2005-05-17 01:08:00,5.88418,5.88471,5.88418,5.88447,15000000.0
2005-05-17 01:09:00,5.88414,5.88482,5.88353,5.88353,17000000.0
2005-05-17 01:10:00,5.8834,5.88342,5.88318,5.88318,10000000.0
2005-05-17 01:11:00,5.88331,5.88351,5.88322,5.88344,11000000.0
2005-05-17 01:12:00,5.88445,5.88457,5.88372,5.88372,10000000.0
2005-05-17 01:13:00,5.88444,5.88462,5.88399,5.88452,11000000.0
2005-05-17 01:14:00,5.8849,5.8853,5.88433,5.8853,13000000.0
2005-05-17 01:15:00,5.88475,5.88522,5.88408,5.88408,9000000.0
2005-05-17 01:16:00,5.88369,5.88386,5.88359,5.88359,12000000.0
2005-05-17 01:17:00,5.88415,5.88501,5.88398,5.88398,11000000.0
2005-05-17 01:18:00,5.88435,5.88485,5.88371,5.88371,12000000.0
2005-05-17 01:19:00,5.8845,5.8845,5.88356,5.88433,19000000.0
2005-05-17 01:20:00,5.8843,5.88438,5.88387,5.88387,11000000.0
2005-05-17 01:21:00,5.88388,5.88461,5.88371,5.88383,12000000.0
2005-05-17 01:22:00,5.88402,5.88474,5.88367,5.88474,9000000.0
2005-05-17 01:23:00,5.88523,5.8855,5.88421,5.88538,13000000.0
2005-05-17 01:24:00,5.88531,5.8854,5.88396,5.88507,14000000.0
2005-05-17 01:25:00,5.88515,5.88515,5.88407,5.88407,11000000.0
2005-05-17 01:26:00,5.88494,5.88552,5.88463,5.88552,10000000.0
2005-05-17 01:27:00,5.88553,5.88618,5.88495,5.88577,17000000.0
2005-05-17 01:28:00,5.88628,5.88675,5.88583,5.88665,13000000.0
2005-05-17 01:29:00,5.88691,5.88691,5.88588,5.88635,19000000.0
2005-05-17 01:30:00,5.88702,5.88726,5.88639,5.88645,15000000.0
2005-05-17 01:31:00,5.88647,5.88704,5.88647,5.88663,15000000.0
2005-05-17 01:32:00,5.88694,5.88726,5.88645,5.88726,12000000.0
2005-05-17 01:33:00,5.88675,5.88747,5.88671,5.88747,8000000.0
2005-05-17 01:34:00,5.8868,5.88787,5.88673,5.88738,18000000.0
2005-05-17 01:35:00,5.88731,5.88808,5.88649,5.88763,12000000.0
2005-05-17 01:36:00,5.88595,5.88724,5.88587,5.88667,16000000.0
2005-05-17 01:37:00,5.88672,5.88777,5.88641,5.88725,15000000.0
2005-05-17 01:38:00,5.88684,5.88715,5.8855,5.88641,18000000.0
2005-05-17 01:39:00,5.88547,5.88693,5.88547,5.88693,10000000.0
2005-05-17 01:40:00,5.88644,5.88656,5.88569,5.88649,11000000.0
2005-05-17 01:41:00,5.88657,5.88681,5.88634,5.88653,16000000.0
2005-05-17 01:42:00,5.88591,5.88612,5.88582,5.88591,14000000.0
2005-05-17 01:43:00,5.88589,5.88676,5.88589,5.8862,16000000.0
2005-05-17 01:44:00,5.88597,5.88602,5.88576,5.88576,15000000.0
2005-05-17 01:45:00,5.88582,5.88601,5.88573,5.88596,16000000.0
2005-05-17 01:46:00,5.88593,5.88638,5.88578,5.88578,9000000.0
2005-05-17 01:47:00,5.8856,5.88594,5.88448,5.88564,17000000.0
2005-05-17 01:48:00,5.88515,5.8858,5.88448,5.88564,16000000.0
2005-05-17 01:49:00,5.88596,5.88596,5.88399,5.88456,10000000.0
2005-05-17 01:50:00,5.88319,5.88437,5.88283,5.884,11000000.0
2005-05-17 01:51:00,5.88514,5.88514,5.88323,5.88403,12000000.0
2005-05-17 01:52:00,5.88506,5.88719,5.88506,5.88697,12000000.0
2005-05-17 01:53:00,5.88788,5.8882,5.88718,5.88783,18000000.0
2005-05-17 01:54:00,5.88815,5.88849,5.88704,5.88711,14000000.0
2005-05-17 01:55:00,5.88783,5.88815,5.88669,5.88702,18000000.0
2005-05-17 01:56:00,5.8869,5.8882,5.8869,5.88753,8000000.0
2005-05-17 01:57:00,5.88762,5.88804,5.88685,5.88804,13000000.0
2005-05-17 01:58:00,5.88733,5.88768,5.8866,5.8868,11000000.0
2005-05-17 01:59:00,5.88731,5.8877,5.88671,5.8877,11000000.0
2005-05-17 02:00:00,5.88732,5.88821,5.88715,5.88785,16000000.0
2005-05-17 02:01:00,5.88767,5.8878,5.88691,5.88691,21000000.0
2005-05-17 02:02:00,5.88677,5.88816,5.88677,5.88816,10000000.0
2005-05-17 02:03:00,5.88852,5.8888,5.88798,5.88831,8000000.0
2005-05-17 02:04:00,5.88846,5.89011,5.88837,5.89011,14000000.0
2005-05-17 02:05:00,5.88945,5.89026,5.88875,5.88952,14000000.0
2005-05-17 02:06:00,5.89035,5.89145,5.88971,5.89104,15000000.0
2005-05-17 02:07:00,5.89087,5.89135,5.89055,5.89116,10000000.0
2005-05-17 02:08:00,5.89034,5.89133,5.89017,5.89017,16000000.0
2005-05-17 02:09:00,5.89063,5.89088,5.88935,5.88935,18000000.0
2005-05-17 02:10:00,5.88906,5.88943,5.88739,5.8886,16000000.0
2005-05-17 02:11:00,5.88748,5.88871,5.88702,5.88805,14000000.0
2005-05-17 02:12:00,5.88909,5.88935,5.88826,5.88826,10000000.0
2005-05-17 02:13:00,5.88931,5.89042,5.88927,5.88967,15000000.0
2005-05-17 02:14:00,5.8891,5.89,5.88818,5.88886,19000000.0
2005-05-17 02:15:00,5.889,5.88917,5.88791,5.88812,12000000.0
2005-05-17 02:16:00,5.88837,5.88864,5.88733,5.88825,18000000.0
2005-05-17 02:17:00,5.8876,5.88864,5.88714,5.88766,14000000.0
2005-05-17 02:18:00,5.88781,5.88813,5.88691,5.88751,12000000.0
2005-05-17 02:19:00,5.88819,5.88875,5.8876,5.88786,14000000.0
2005-05-17 02:20:00,5.88778,5.88855,5.88768,5.88855,13000000.0
2005-05-17 02:21:00,5.88733,5.88851,5.88733,5.8883,15000000.0
2005-05-17 02:22:00,5.88847,5.88895,5.88819,5.88857,13000000.0
2005-05-17 02:23:00,5.88818,5.88827,5.88802,5.88804,16000000.0
2005-05-17 02:24:00,5.88814,5.88976,5.88802,5.88924,17000000.0
2005-05-17 02:25:00,5.8893,5.89043,5.88918,5.89043,10000000.0
2005-05-17 02:26:00,5.89056,5.89056,5.88945,5.89033,13000000.0
2005-05-17 02:27:00,5.89059,5.89091,5.89003,5.89091,7000000.0
2005-05-17 02:28:00,5.89044,5.89089,5.89,5.89,9000000.0
2005-05-17 02:29:00,5.89098,5.89101,5.89005,5.89091,20000000.0
2005-05-17 02:30:00,5.89096,5.89103,5.8908,5.89103,11000000.0
2005-05-17 02:31:00,5.89076,5.89088,5.89046,5.8907,9000000.0
2005-05-17 02:32:00,5.89071,5.89141,5.89046,5.89115,13000000.0
2005-05-17 02:33:00,5.89111,5.89116,5.89052,5.89109,14000000.0
2005-05-17 02:34:00,5.89125,5.89125,5.89004,5.89078,17000000.0
2005-05-17 02:35:00,5.89051,5.89061,5.8895,5.8895,15000000.0
2005-05-17 02:36:00,5.89069,5.89089,5.88949,5.89058,14000000.0
2005-05-17 02:37:00,5.8902,5.89093,5.88967,5.89092,13000000.0
2005-05-17 02:38:00,5.89098,5.89098,5.88992,5.89065,14000000.0
2005-05-17 02:39:00,5.89041,5.89063,5.88988,5.89055,15000000.0
2005-05-17 02:40:00,5.88988,5.89112,5.88955,5.89112,12000000.0
2005-05-17 02:41:00,5.89113,5.8917,5.89023,5.89155,13000000.0
2005-05-17 02:42:00,5.89176,5.89226,5.89136,5.8917,16000000.0
2005-05-17 02:43:00,5.89193,5.89218,5.89154,5.89154,18000000.0
2005-05-17 02:44:00,5.8925,5.89307,5.89198,5.89307,10000000.0
2005-05-17 02:45:00,5.89236,5.89323,5.89179,5.89179,14000000.0
2005-05-17 02:46:00,5.89132,5.89222,5.89122,5.89134,18000000.0
2005-05-17 02:47:00,5.8909,5.89207,5.8909,5.89194,17000000.0
2005-05-17 02:48:00,5.89205,5.89205,5.89129,5.89176,7000000.0
2005-05-17 02:49:00,5.8924,5.89263,5.89171,5.89263,13000000.0
2005-05-17 02:50:00,5.89294,5.89335,5.89235,5.89239,14000000.0
2005-05-17 02:51:00,5.89338,5.89412,5.89291,5.89412,15000000.0
2005-05-17 02:52:00,5.89368,5.89437,5.89326,5.89403,15000000.0
2005-05-17 02:53:00,5.89426,5.89454,5.89344,5.89443,9000000.0
2005-05-17 02:54:00,5.89371,5.89476,5.89371,5.89462,13000000.0
2005-05-17 02:55:00,5.89417,5.89419,5.89329,5.89352,11000000.0
2005-05-17 02:56:00,5.8933,5.89441,5.8933,5.89406,18000000.0
2005-05-17 02:57:00,5.8942,5.89424,5.89362,5.89362,13000000.0
2005-05-17 02:58:00,5.89387,5.89455,5.89351,5.89351,9000000.0
2005-05-17 02:59:00,5.89333,5.89434,5.89332,5.89346,14000000.0
2005-05-17 03:00:00,5.8933,5.89448,5.8933,5.89338,11000000.0
2005-05-17 03:01:00,5.89304,5.89479,5.89298,5.89447,11000000.0
2005-05-17 03:02:00,5.89502,5.8965,5.8949,5.89602,11000000.0
2005-05-17 03:03:00,5.89589,5.89589,5.89411,5.89511,23000000.0
2005-05-17 03:04:00,5.89463,5.8952,5.89424,5.89424,11000000.0
2005-05-17 03:05:00,5.89466,5.89566,5.89448,5.89544,17000000.0
2005-05-17 03:06:00,5.89538,5.89538,5.89414,5.89414,9000000.0
2005-05-17 03:07:00,5.89404,5.89523,5.89404,5.89445,15000000.0
2005-05-17 03:08:00,5.89485,5.89655,5.89482,5.89655,12000000.0
2005-05-17 03:09:00,5.89567,5.89644,5.89562,5.89613,15000000.0
2005-05-17 03:10:00,5.89589,5.89597,5.89485,5.89538,19000000.0
2005-05-17 03:11:00,5.89554,5.89562,5.89517,5.89517,15000000.0
2005-05-17 03:12:00,5.89519,5.89527,5.89416,5.89447,18000000.0
2005-05-17 03:13:00,5.8944,5.89491,5.89382,5.89491,18000000.0
2005-05-17 03:14:00,5.89467,5.89486,5.89404,5.89472,10000000.0
2005-05-17 03:15:00,5.89441,5.89465,5.8936,5.8936,7000000.0
2005-05-17 03:16:00,5.8943,5.8943,5.89336,5.89406,8000000.0
2005-05-17 03:17:00,5.89261,5.89301,5.89202,5.89218,10000000.0
2005-05-17 03:18:00,5.89311,5.89363,5.89279,5.89311,15000000.0
2005-05-17 03:19:00,5.89314,5.89368,5.89288,5.89368,10000000.0
2005-05-17 03:20:00,5.89311,5.89361,5.893,5.89361,16000000.0
2005-05-17 03:21:00,5.89356,5.89362,5.89338,5.89355,11000000.0
2005-05-17 03:22:00,5.89404,5.89404,5.89266,5.89309,10000000.0
2005-05-17 03:23:00,5.89287,5.89392,5.89287,5.89318,12000000.0
2005-05-17 03:24:00,5.8935,5.89388,5.89237,5.89327,13000000.0
2005-05-17 03:25:00,5.89349,5.89349,5.89236,5.89261,11000000.0
2005-05-17 03:26:00,5.89363,5.89363,5.89215,5.89215,13000000.0
2005-05-17 03:27:00,5.89356,5.89369,5.89336,5.8935,14000000.0
2005-05-17 03:28:00,5.89257,5.89257,5.89153,5.89183,18000000.0
2005-05-17 03:29:00,5.892,5.89261,5.89176,5.89261,15000000.0
2005-05-17 03:30:00,5.89241,5.89293,5.89199,5.89199,10000000.0
2005-05-17 03:31:00,5.89284,5.89287,5.8919,5.89214,13000000.0
2005-05-17 03:32:00,5.89263,5.89286,5.89248,5.89268,16000000.0
2005-05-17 03:33:00,5.89307,5.8933,5.89234,5.89234,13000000.0
2005-05-17 03:34:00,5.8926,5.89275,5.89135,5.89135,16000000.0
2005-05-17 03:35:00,5.89168,5.89188,5.89103,5.89186,10000000.0
2005-05-17 03:36:00,5.89091,5.8918,5.89091,5.8918,11000000.0
2005-05-17 03:37:00,5.89224,5.89254,5.89156,5.89164,13000000.0
2005-05-17 03:38:00,5.89191,5.89291,5.89179,5.89258,13000000.0
2005-05-17 03:39:00,5.89301,5.89359,5.89254,5.89267,13000000.0
2005-05-17 03:40:00,5.89224,5.89246,5.89173,5.89207,12000000.0
2005-05-17 03:41:00,5.89138,5.89199,5.89099,5.89199,16000000.0
2005-05-17 03:42:00,5.89184,5.89184,5.89082,5.89173,21000000.0
2005-05-17 03:43:00,5.89193,5.89193,5.89093,5.89174,18000000.0
2005-05-17 03:44:00,5.89182,5.89197,5.89094,5.89197,15000000.0
2005-05-17 03:45:00,5.8917,5.89183,5.89088,5.89133,9000000.0
2005-05-17 03:46:00,5.89111,5.89147,5.89094,5.89118,8000000.0
2005-05-17 03:47:00,5.89217,5.89217,5.89127,5.89178,11000000.0
2005-05-17 03:48:00,5.89205,5.89205,5.89154,5.89196,9000000.0
2005-05-17 03:49:00,5.89192,5.8925,5.89152,5.8925,16000000.0
2005-05-17 03:50:00,5.89225,5.89368,5.89201,5.89368,19000000.0
2005-05-17 03:51:00,5.89358,5.89437,5.89273,5.8934,9000000.0
2005-05-17 03:52:00,5.89321,5.89437,5.89294,5.89391,19000000.0
2005-05-17 03:53:00,5.89445,5.89489,5.89413,5.89426,10000000.0
2005-05-17 03:54:00,5.89538,5.89538,5.89418,5.89477,17000000.0
2005-05-17 03:55:00,5.89516,5.89517,5.89403,5.89439,16000000.0
2005-05-17 03:56:00,5.89457,5.89472,5.8929,5.8929,7000000.0
2005-05-17 03:57:00,5.89394,5.89394,5.89291,5.89324,11000000.0
2005-05-17 03:58:00,5.8934,5.89388,5.89264,5.89332,12000000.0
2005-05-17 03:59:00,5.89346,5.89377,5.8923,5.89357,17000000.0
2005-05-17 04:00:00,5.89271,5.89324,5.89238,5.89272,12000000.0
2005-05-17 04:01:00,5.89264,5.89289,5.89208,5.89244,16000000.0
2005-05-17 04:02:00,5.89325,5.89344,5.8921,5.89272,14000000.0
2005-05-17 04:03:00,5.89285,5.89324,5.89231,5.89324,12000000.0
2005-05-17 04:04:00,5.8932,5.89359,5.89266,5.89359,16000000.0
2005-05-17 04:05:00,5.89361,5.89365,5.89257,5.89329,13000000.0
2005-05-17 04:06:00,5.89314,5.89342,5.89253,5.89306,16000000.0
2005-05-17 04:07:00,5.89298,5.89306,5.8922,5.89292,13000000.0
2005-05-17 04:08:00,5.89316,5.89338,5.89199,5.89292,14000000.0
2005-05-17 04:09:00,5.89225,5.89268,5.89166,5.89244,10000000.0
2005-05-17 04:10:00,5.89197,5.89197,5.89076,5.89142,12000000.0
2005-05-17 04:11:00,5.89152,5.89156,5.88977,5.89088,14000000.0
2005-05-17 04:12:00,5.89052,5.89052,5.88961,5.89022,19000000.0
2005-05-17 04:13:00,5.88966,5.89054,5.88966,5.89029,20000000.0
2005-05-17 04:14:00,5.8905,5.89067,5.88987,5.88987,12000000.0
2005-05-17 04:15:00,5.8903,5.89077,5.88991,5.8905,8000000.0
2005-05-17 04:16:00,5.89066,5.89084,5.88991,5.88991,13000000.0
2005-05-17 04:17:00,5.88988,5.89063,5.88975,5.89045,15000000.0
2005-05-17 04:18:00,5.8905,5.8905,5.89001,5.89007,9000000.0
2005-05-17 04:19:00,5.89059,5.89059,5.88962,5.89054,12000000.0
2005-05-17 04:20:00,5.89005,5.89075,5.88994,5.89072,9000000.0
2005-05-17 04:21:00,5.89099,5.89099,5.8906,5.89063,17000000.0
2005-05-17 04:22:00,5.89044,5.89102,5.88947,5.89068,14000000.0
2005-05-17 04:23:00,5.89096,5.89098,5.89041,5.89098,10000000.0
2005-05-17 04:24:00,5.89079,5.8911,5.89028,5.8911,12000000.0
2005-05-17 04:25:00,5.89009,5.8911,5.89003,5.8907,10000000.0
2005-05-17 04:26:00,5.89004,5.89034,5.8893,5.88936,7000000.0
2005-05-17 04:27:00,5.88903,5.8895,5.88769,5.88848,15000000.0
2005-05-17 04:28:00,5.88729,5.88882,5.88729,5.88875,7000000.0
2005-05-17 04:29:00,5.88827,5.88926,5.88813,5.88813,14000000.0
2005-05-17 04:30:00,5.88846,5.88887,5.88778,5.88778,11000000.0
2005-05-17 04:31:00,5.88846,5.88898,5.88744,5.88767,15000000.0
2005-05-17 04:32:00,5.88788,5.88788,5.88674,5.88721,17000000.0
2005-05-17 04:33:00,5.88603,5.8871,5.88543,5.88607,14000000.0
2005-05-17 04:34:00,5.88712,5.88728,5.88622,5.8869,9000000.0
2005-05-17 04:35:00,5.88629,5.88672,5.88542,5.88542,12000000.0
2005-05-17 04:36:00,5.88635,5.88642,5.88559,5.88619,12000000.0
2005-05-17 04:37:00,5.88639,5.88639,5.88543,5.88624,12000000.0
2005-05-17 04:38:00,5.88482,5.8859,5.88474,5.8856,11000000.0
2005-05-17 04:39:00,5.88508,5.88601,5.88497,5.88512,17000000.0
2005-05-17 04:40:00,5.88554,5.8861,5.88532,5.88602,9000000.0
2005-05-17 04:41:00,5.88558,5.88634,5.88558,5.88626,10000000.0
2005-05-17 04:42:00,5.88659,5.88681,5.88591,5.88601,8000000.0
2005-05-17 04:43:00,5.88675,5.88746,5.88618,5.88659,18000000.0
2005-05-17 04:44:00,5.88658,5.88796,5.88658,5.88766,9000000.0
2005-05-17 04:45:00,5.88852,5.88865,5.88812,5.88865,9000000.0
2005-05-17 04:46:00,5.88892,5.88895,5.88751,5.88814,16000000.0
2005-05-17 04:47:00,5.88755,5.88803,5.88711,5.88798,12000000.0
2005-05-17 04:48:00,5.88798,5.88826,5.88765,5.88765,10000000.0
2005-05-17 04:49:00,5.88844,5.88861,5.88789,5.88813,16000000.0
2005-05-17 04:50:00,5.8885,5.8885,5.88823,5.88831,16000000.0
2005-05-17 04:51:00,5.88851,5.88861,5.88833,5.88833,20000000.0
2005-05-17 04:52:00,5.88851,5.8886,5.88832,5.8884,13000000.0
2005-05-17 04:53:00,5.88848,5.88856,5.88835,5.88835,11000000.0
2005-05-17 04:54:00,5.88804,5.88804,5.88676,5.88751,11000000.0
2005-05-17 04:55:00,5.88755,5.88787,5.88698,5.88787,12000000.0
2005-05-17 04:56:00,5.88784,5.88825,5.88742,5.88811,16000000.0
2005-05-17 04:57:00,5.88648,5.88734,5.88632,5.88722,7000000.0
2005-05-17 04:58:00,5.88655,5.88655,5.88562,5.8859,13000000.0
2005-05-17 04:59:00,5.88673,5.88673,5.88584,5.88584,17000000.0
2005-05-17 05:00:00,5.88617,5.88672,5.88611,5.88654,10000000.0
2005-05-17 05:01:00,5.88644,5.88678,5.88566,5.8867,13000000.0
2005-05-17 05:02:00,5.88577,5.88644,5.88577,5.88592,18000000.0
2005-05-17 05:03:00,5.88561,5.88644,5.88561,5.88631,9000000.0
2005-05-17 05:04:00,5.88599,5.88599,5.88472,5.88472,12000000.0
2005-05-17 05:05:00,5.88489,5.88576,5.88474,5.88518,10000000.0
2005-05-17 05:06:00,5.88467,5.88574,5.88403,5.88409,20000000.0
2005-05-17 05:07:00,5.88506,5.88511,5.88414,5.88489,10000000.0
2005-05-17 05:08:00,5.8841,5.88512,5.8841,5.88459,17000000.0
2005-05-17 05:09:00,5.88531,5.88563,5.88476,5.88476,15000000.0
2005-05-17 05:10:00,5.8856,5.88591,5.88508,5.88509,10000000.0
2005-05-17 05:11:00,5.88474,5.88538,5.88436,5.88473,16000000.0
2005-05-17 05:12:00,5.88484,5.88536,5.88459,5.8851,7000000.0
2005-05-17 05:13:00,5.88533,5.88564,5.88453,5.88512,12000000.0
2005-05-17 05:14:00,5.88555,5.88608,5.88491,5.88591,14000000.0
2005-05-17 05:15:00,5.88523,5.88582,5.88506,5.88511,16000000.0
2005-05-17 05:16:00,5.88459,5.88566,5.88437,5.88566,15000000.0
2005-05-17 05:17:00,5.88512,5.88525,5.88451,5.88453,10000000.0
2005-05-17 05:18:00,5.88397,5.8846,5.8836,5.88414,13000000.0
2005-05-17 05:19:00,5.88337,5.88393,5.88288,5.88364,13000000.0
2005-05-17 05:20:00,5.88368,5.88407,5.88295,5.8837,20000000.0
2005-05-17 05:21:00,5.88327,5.88355,5.88238,5.88238,9000000.0
2005-05-17 05:22:00,5.88313,5.88336,5.8823,5.88283,17000000.0
2005-05-17 05:23:00,5.88361,5.88422,5.88309,5.88411,14000000.0
2005-05-17 05:24:00,5.88427,5.88427,5.88337,5.8838,19000000.0
2005-05-17 05:25:00,5.88373,5.88436,5.88365,5.88436,13000000.0
2005-05-17 05:26:00,5.8836,5.88449,5.8836,5.88449,13000000.0
2005-05-17 05:27:00,5.8848,5.88491,5.88469,5.88475,13000000.0
2005-05-17 05:28:00,5.88472,5.88472,5.88354,5.88354,10000000.0
2005-05-17 05:29:00,5.88458,5.88458,5.88379,5.88421,17000000.0
2005-05-17 05:30:00,5.88461,5.88504,5.88394,5.88475,21000000.0
2005-05-17 05:31:00,5.88478,5.88539,5.88454,5.88515,13000000.0
2005-05-17 05:32:00,5.88532,5.88586,5.8845,5.88559,16000000.0
2005-05-17 05:33:00,5.88483,5.88584,5.88483,5.88567,13000000.0
2005-05-17 05:34:00,5.88548,5.88548,5.88401,5.88401,13000000.0
2005-05-17 05:35:00,5.88406,5.88515,5.88406,5.88506,14000000.0
2005-05-17 05:36:00,5.88517,5.8853,5.88506,5.88518,18000000.0
2005-05-17 05:37:00,5.88524,5.88528,5.88503,5.88506,12000000.0
2005-05-17 05:38:00,5.88503,5.88503,5.88365,5.8838,13000000.0
2005-05-17 05:39:00,5.88432,5.88498,5.88367,5.8842,21000000.0
2005-05-17 05:40:00,5.88533,5.88599,5.88488,5.88564,14000000.0
2005-05-17 05:41:00,5.88545,5.8862,5.88532,5.8862,13000000.0
2005-05-17 05:42:00,5.88495,5.88609,5.88478,5.88478,8000000.0
2005-05-17 05:43:00,5.88534,5.88558,5.88467,5.88548,13000000.0
2005-05-17 05:44:00,5.88562,5.88562,5.88507,5.88515,13000000.0
2005-05-17 05:45:00,5.8854,5.88597,5.88507,5.88561,24000000.0
2005-05-17 05:46:00,5.88595,5.88607,5.88524,5.88535,14000000.0
2005-05-17 05:47:00,5.88622,5.88622,5.88516,5.88594,11000000.0
2005-05-17 05:48:00,5.88619,5.88622,5.88524,5.886,18000000.0
2005-05-17 05:49:00,5.88645,5.88652,5.88548,5.88548,10000000.0
2005-05-17 05:50:00,5.88644,5.88661,5.8855,5.8855,10000000.0
2005-05-17 05:51:00,5.88538,5.88601,5.88538,5.88555,11000000.0
2005-05-17 05:52:00,5.88595,5.88599,5.88499,5.88506,19000000.0
2005-05-17 05:53:00,5.88527,5.88613,5.88505,5.88603,15000000.0
2005-05-17 05:54:00,5.88592,5.88643,5.88545,5.88638,7000000.0
2005-05-17 05:55:00,5.88656,5.88662,5.8863,5.88634,12000000.0
2005-05-17 05:56:00,5.88634,5.88634,5.88528,5.88556,16000000.0
2005-05-17 05:57:00,5.88549,5.8869,5.88514,5.88534,11000000.0
2005-05-17 05:58:00,5.8858,5.88633,5.88517,5.88628,22000000.0
2005-05-17 05:59:00,5.88623,5.8864,5.88613,5.88613,9000000.0
2005-05-17 06:00:00,5.88632,5.8873,5.88585,5.88682,17000000.0
2005-05-17 06:01:00,5.88659,5.8869,5.88622,5.8867,18000000.0
2005-05-17 06:02:00,5.8869,5.88737,5.88615,5.88648,18000000.0
2005-05-17 06:03:00,5.88714,5.88759,5.88682,5.88743,16000000.0
2005-05-17 06:04:00,5.88738,5.8874,5.88663,5.8874,8000000.0
2005-05-17 06:05:00,5.88744,5.88744,5.88669,5.88732,10000000.0
2005-05-17 06:06:00,5.88743,5.88758,5.88652,5.88736,27000000.0
2005-05-17 06:07:00,5.88768,5.88768,5.88688,5.88705,17000000.0
2005-05-17 06:08:00,5.88749,5.88761,5.88663,5.88722,14000000.0
2005-05-17 06:09:00,5.88741,5.88757,5.88677,5.88753,13000000.0
2005-05-17 06:10:00,5.88705,5.88705,5.88618,5.88627,14000000.0
2005-05-17 06:11:00,5.88703,5.88739,5.88633,5.88703,16000000.0
2005-05-17 06:12:00,5.8872,5.88739,5.88709,5.88722,17000000.0
2005-05-17 06:13:00,5.88723,5.88723,5.88617,5.88664,14000000.0
2005-05-17 06:14:00,5.88627,5.88686,5.88627,5.88683,12000000.0
2005-05-17 06:15:00,5.88696,5.88696,5.88631,5.88635,13000000.0
2005-05-17 06:16:00,5.88582,5.88658,5.88569,5.8858,14000000.0
2005-05-17 06:17:00,5.88583,5.88659,5.88526,5.88526,11000000.0
2005-05-17 06:18:00,5.88604,5.88617,5.88586,5.88603,12000000.0
2005-05-17 06:19:00,5.88599,5.88655,5.88568,5.88568,19000000.0
2005-05-17 06:20:00,5.8862,5.88669,5.88591,5.88598,11000000.0
2005-05-17 06:21:00,5.88648,5.88648,5.88585,5.88638,9000000.0
2005-05-17 06:22:00,5.88641,5.88684,5.88551,5.88551,22000000.0
2005-05-17 06:23:00,5.8863,5.88635,5.88577,5.88632,18000000.0
2005-05-17 06:24:00,5.88648,5.88648,5.88629,5.88632,8000000.0
2005-05-17 06:25:00,5.88634,5.88647,5.88621,5.88639,9000000.0
2005-05-17 06:26:00,5.88616,5.88616,5.88526,5.88526,13000000.0
2005-05-17 06:27:00,5.88608,5.88643,5.8852,5.88643,15000000.0
2005-05-17 06:28:00,5.88654,5.88669,5.88572,5.88669,18000000.0
2005-05-17 06:29:00,5.88652,5.88695,5.886,5.88621,16000000.0
2005-05-17 06:30:00,5.88644,5.88695,5.88635,5.88651,10000000.0
2005-05-17 06:31:00,5.88633,5.88708,5.8862,5.88634,13000000.0
2005-05-17 06:32:00,5.88726,5.88726,5.88686,5.88694,10000000.0
2005-05-17 06:33:00,5.88679,5.8874,5.88679,5.88734,10000000.0
2005-05-17 06:34:00,5.88747,5.88753,5.88729,5.88753,15000000.0
2005-05-17 06:35:00,5.88745,5.8875,5.88727,5.88741,13000000.0
2005-05-17 06:36:00,5.88716,5.88716,5.8861,5.88627,23000000.0
2005-05-17 06:37:00,5.88699,5.88699,5.8862,5.8862,11000000.0
2005-05-17 06:38:00,5.88627,5.88728,5.88618,5.88728,17000000.0
2005-05-17 06:39:00,5.8862,5.88689,5.88611,5.88689,8000000.0
2005-05-17 06:40:00,5.88688,5.88703,5.88632,5.88632,15000000.0
2005-05-17 06:41:00,5.8862,5.8867,5.88568,5.8864,15000000.0
2005-05-17 06:42:00,5.88583,5.88664,5.88578,5.88614,16000000.0
2005-05-17 06:43:00,5.88655,5.88678,5.88575,5.88575,12000000.0
2005-05-17 06:44:00,5.8863,5.88703,5.88591,5.88641,13000000.0
2005-05-17 06:45:00,5.88644,5.88703,5.88605,5.88697,14000000.0
2005-05-17 06:46:00,5.88715,5.88715,5.88598,5.88631,12000000.0
2005-05-17 06:47:00,5.88527,5.88642,5.88527,5.88642,11000000.0
2005-05-17 06:48:00,5.8863,5.8864,5.88542,5.88624,15000000.0
2005-05-17 06:49:00,5.88591,5.88615,5.88517,5.88564,17000000.0
2005-05-17 06:50:00,5.8865,5.8865,5.88523,5.88523,13000000.0
2005-05-17 06:51:00,5.88632,5.8866,5.88586,5.88651,8000000.0
2005-05-17 06:52:00,5.88643,5.88643,5.88575,5.88583,14000000.0
2005-05-17 06:53:00,5.88679,5.88679,5.88613,5.8867,13000000.0
2005-05-17 06:54:00,5.887,5.88709,5.88688,5.88703,8000000.0
2005-05-17 06:55:00,5.88669,5.88669,5.88571,5.88571,10000000.0
2005-05-17 06:56:00,5.88598,5.88618,5.88536,5.88539,11000000.0
2005-05-17 06:57:00,5.88513,5.88637,5.88417,5.88417,17000000.0
2005-05-17 06:58:00,5.88534,5.88534,5.88412,5.88465,12000000.0
2005-05-17 06:59:00,5.88428,5.88506,5.88408,5.88447,14000000.0
2005-05-17 07:00:00,5.88412,5.88461,5.88331,5.88377,11000000.0
2005-05-17 07:01:00,5.88334,5.88341,5.88274,5.88313,10000000.0
2005-05-17 07:02:00,5.88303,5.88303,5.88184,5.88184,14000000.0
2005-05-17 07:03:00,5.88217,5.88236,5.8814,5.88157,7000000.0
2005-05-17 07:04:00,5.88031,5.88188,5.87984,5.88134,16000000.0
2005-05-17 07:05:00,5.87995,5.88108,5.87995,5.88099,15000000.0
2005-05-17 07:06:00,5.8816,5.88179,5.88044,5.88179,16000000.0
2005-05-17 07:07:00,5.88183,5.88194,5.88093,5.88148,12000000.0
2005-05-17 07:08:00,5.88118,5.88193,5.88118,5.88124,8000000.0
2005-05-17 07:09:00,5.88157,5.88202,5.88124,5.88174,8000000.0
2005-05-17 07:10:00,5.8821,5.8821,5.88122,5.88183,16000000.0
2005-05-17 07:11:00,5.88214,5.8825,5.88167,5.8825,17000000.0
2005-05-17 07:12:00,5.88295,5.884,5.88255,5.88368,20000000.0
2005-05-17 07:13:00,5.88389,5.88416,5.88267,5.88382,18000000.0
2005-05-17 07:14:00,5.88329,5.88406,5.88302,5.88374,11000000.0
2005-05-17 07:15:00,5.88434,5.88468,5.88369,5.88435,18000000.0
2005-05-17 07:16:00,5.88357,5.88454,5.88278,5.88454,18000000.0
2005-05-17 07:17:00,5.88303,5.88399,5.88296,5.88376,12000000.0
2005-05-17 07:18:00,5.88331,5.88331,5.88177,5.88201,18000000.0
2005-05-17 07:19:00,5.88127,5.88228,5.88083,5.88182,14000000.0
2005-05-17 07:20:00,5.88221,5.88254,5.88101,5.88254,18000000.0
2005-05-17 07:21:00,5.88231,5.88237,5.88118,5.88205,13000000.0
2005-05-17 07:22:00,5.88268,5.88268,5.88136,5.88223,14000000.0
2005-05-17 07:23:00,5.88209,5.88226,5.88133,5.88194,15000000.0
2005-05-17 07:24:00,5.88099,5.88153,5.88035,5.88042,16000000.0
2005-05-17 07:25:00,5.88044,5.88138,5.87897,5.87897,15000000.0
2005-05-17 07:26:00,5.87907,5.88052,5.87906,5.87971,13000000.0
2005-05-17 07:27:00,5.87902,5.88039,5.87901,5.87964,12000000.0
2005-05-17 07:28:00,5.87968,5.88016,5.87933,5.88016,22000000.0
2005-05-17 07:29:00,5.87977,5.88009,5.87927,5.87946,16000000.0
2005-05-17 07:30:00,5.87942,5.87949,5.87845,5.87867,14000000.0
2005-05-17 07:31:00,5.87841,5.87874,5.87767,5.87805,13000000.0
2005-05-17 07:32:00,5.87827,5.8787,5.8778,5.8787,9000000.0
2005-05-17 07:33:00,5.87801,5.87882,5.87801,5.87882,7000000.0
2005-05-17 07:34:00,5.87861,5.87893,5.87781,5.8783,18000000.0
2005-05-17 07:35:00,5.87838,5.87865,5.87792,5.87865,9000000.0
2005-05-17 07:36:00,5.87853,5.87863,5.87771,5.87854,13000000.0
2005-05-17 07:37:00,5.87846,5.87846,5.87749,5.87795,11000000.0
2005-05-17 07:38:00,5.87704,5.87806,5.87703,5.87796,11000000.0
2005-05-17 07:39:00,5.87778,5.87892,5.87762,5.8781,19000000.0
2005-05-17 07:40:00,5.87783,5.87893,5.87783,5.87836,11000000.0
2005-05-17 07:41:00,5.87904,5.87971,5.87862,5.87955,7000000.0
2005-05-17 07:42:00,5.87918,5.87977,5.87874,5.87874,13000000.0
2005-05-17 07:43:00,5.87831,5.87935,5.87824,5.87917,14000000.0
2005-05-17 07:44:00,5.87833,5.87854,5.87719,5.87719,10000000.0
2005-05-17 07:45:00,5.87768,5.87827,5.87723,5.87752,8000000.0
2005-05-17 07:46:00,5.87749,5.87842,5.87731,5.87731,13000000.0
2005-05-17 07:47:00,5.87782,5.87782,5.87597,5.87629,15000000.0
2005-05-17 07:48:00,5.87631,5.8778,5.87623,5.87685,13000000.0
2005-05-17 07:49:00,5.87755,5.87845,5.87706,5.87845,10000000.0
2005-05-17 07:50:00,5.87809,5.87857,5.87715,5.87764,17000000.0
2005-05-17 07:51:00,5.87843,5.87962,5.87843,5.87953,16000000.0
2005-05-17 07:52:00,5.87946,5.88119,5.87906,5.87906,13000000.0
2005-05-17 07:53:00,5.87891,5.87932,5.87831,5.87928,10000000.0
2005-05-17 07:54:00,5.87849,5.87889,5.87817,5.87887,11000000.0
2005-05-17 07:55:00,5.87916,5.87993,5.87908,5.87975,12000000.0
2005-05-17 07:56:00,5.87985,5.88073,5.8794,5.88033,13000000.0
2005-05-17 07:57:00,5.88081,5.88089,5.87987,5.87987,8000000.0
2005-05-17 07:58:00,5.88058,5.88087,5.87965,5.88087,14000000.0
2005-05-17 07:59:00,5.88139,5.88246,5.88046,5.88212,15000000.0
2005-05-17 08:00:00,5.8829,5.88501,5.8829,5.88446,10000000.0
2005-05-17 08:01:00,5.88448,5.88448,5.88301,5.88301,13000000.0
2005-05-17 08:02:00,5.8848,5.88728,5.88461,5.88523,14000000.0
2005-05-17 08:03:00,5.88507,5.88649,5.88465,5.88588,12000000.0
2005-05-17 08:04:00,5.88685,5.88691,5.88533,5.8856,16000000.0
2005-05-17 08:05:00,5.88616,5.88616,5.8846,5.88538,14000000.0
2005-05-17 08:06:00,5.88413,5.88532,5.88391,5.88391,19000000.0
2005-05-17 08:07:00,5.88393,5.88466,5.88334,5.88428,19000000.0
2005-05-17 08:08:00,5.88494,5.8867,5.88446,5.8867,11000000.0
2005-05-17 08:09:00,5.88628,5.88628,5.88451,5.88618,10000000.0
2005-05-17 08:10:00,5.88564,5.88607,5.88473,5.88488,16000000.0
2005-05-17 08:11:00,5.88545,5.88556,5.88418,5.88535,9000000.0
2005-05-17 08:12:00,5.88462,5.88499,5.88379,5.88499,10000000.0
2005-05-17 08:13:00,5.88342,5.88405,5.88232,5.88232,11000000.0
2005-05-17 08:14:00,5.88306,5.88314,5.88193,5.88212,12000000.0
2005-05-17 08:15:00,5.88276,5.88399,5.88271,5.8834,15000000.0
2005-05-17 08:16:00,5.88289,5.88347,5.88204,5.88296,14000000.0
2005-05-17 08:17:00,5.88297,5.88371,5.88275,5.88371,10000000.0
2005-05-17 08:18:00,5.88352,5.88406,5.88308,5.884,9000000.0
2005-05-17 08:19:00,5.88253,5.88294,5.88166,5.88277,11000000.0
2005-05-17 08:20:00,5.88272,5.88313,5.8822,5.88226,11000000.0
2005-05-17 08:21:00,5.88251,5.88316,5.88151,5.88274,20000000.0
2005-05-17 08:22:00,5.88292,5.88361,5.88258,5.88258,8000000.0
2005-05-17 08:23:00,5.88295,5.88304,5.88204,5.88246,12000000.0
2005-05-17 08:24:00,5.8837,5.88392,5.88277,5.88293,13000000.0
2005-05-17 08:25:00,5.88403,5.88403,5.88257,5.88347,12000000.0
2005-05-17 08:26:00,5.88231,5.88371,5.88231,5.88351,13000000.0
2005-05-17 08:27:00,5.88385,5.88427,5.88361,5.88372,11000000.0
2005-05-17 08:28:00,5.88398,5.88484,5.88398,5.88484,8000000.0
2005-05-17 08:29:00,5.8847,5.88589,5.88395,5.88589,12000000.0
2005-05-17 08:30:00,5.88564,5.88649,5.88547,5.88574,11000000.0
2005-05-17 08:31:00,5.88634,5.88711,5.88595,5.88684,10000000.0
2005-05-17 08:32:00,5.88643,5.88715,5.8853,5.88654,13000000.0
2005-05-17 08:33:00,5.88731,5.88758,5.887,5.88722,11000000.0
2005-05-17 08:34:00,5.88696,5.88774,5.8869,5.88774,17000000.0
2005-05-17 08:35:00,5.88785,5.88803,5.88702,5.88776,11000000.0
2005-05-17 08:36:00,5.88699,5.88787,5.88699,5.88787,10000000.0
2005-05-17 08:37:00,5.88874,5.88874,5.88768,5.8879,9000000.0
2005-05-17 08:38:00,5.88894,5.88894,5.8873,5.8875,18000000.0
2005-05-17 08:39:00,5.88702,5.88776,5.88678,5.88767,8000000.0
2005-05-17 08:40:00,5.88784,5.88818,5.88721,5.88769,7000000.0
2005-05-17 08:41:00,5.88759,5.8876,5.88522,5.88522,16000000.0
2005-05-17 08:42:00,5.88476,5.88512,5.88294,5.88304,14000000.0
2005-05-17 08:43:00,5.88262,5.88398,5.88262,5.88346,12000000.0
2005-05-17 08:44:00,5.88476,5.88484,5.88348,5.88437,9000000.0
2005-05-17 08:45:00,5.88424,5.88461,5.88392,5.88447,18000000.0
2005-05-17 08:46:00,5.88502,5.88696,5.88502,5.88654,14000000.0
2005-05-17 08:47:00,5.88496,5.88579,5.88429,5.88492,18000000.0
2005-05-17 08:48:00,5.88539,5.88584,5.88468,5.88584,12000000.0
2005-05-17 08:49:00,5.88626,5.88626,5.8851,5.8851,14000000.0
2005-05-17 08:50:00,5.8852,5.88587,5.88492,5.88549,16000000.0
2005-05-17 08:51:00,5.88556,5.88606,5.88508,5.88606,21000000.0
2005-05-17 08:52:00,5.88552,5.88714,5.88552,5.88712,20000000.0
2005-05-17 08:53:00,5.88655,5.88771,5.88627,5.88767,7000000.0
2005-05-17 08:54:00,5.8869,5.88723,5.88584,5.887,17000000.0
2005-05-17 08:55:00,5.88657,5.88714,5.88549,5.88714,12000000.0
2005-05-17 08:56:00,5.88714,5.88714,5.88551,5.88614,17000000.0
2005-05-17 08:57:00,5.88645,5.88662,5.88579,5.88609,16000000.0
2005-05-17 08:58:00,5.88482,5.88594,5.88482,5.88594,12000000.0
2005-05-17 08:59:00,5.88616,5.88738,5.88616,5.88738,13000000.0
2005-05-17 09:00:00,5.88654,5.88803,5.88654,5.88755,17000000.0
2005-05-17 09:01:00,5.88603,5.88839,5.88596,5.88777,13000000.0
2005-05-17 09:02:00,5.88758,5.88758,5.88609,5.88686,8000000.0
2005-05-17 09:03:00,5.88705,5.88784,5.88698,5.88778,16000000.0
2005-05-17 09:04:00,5.8866,5.88695,5.88625,5.88667,8000000.0
2005-05-17 09:05:00,5.88754,5.88754,5.88615,5.88615,11000000.0
2005-05-17 09:06:00,5.88651,5.88653,5.8851,5.8851,10000000.0
2005-05-17 09:07:00,5.88756,5.88756,5.88596,5.88656,10000000.0
2005-05-17 09:08:00,5.88678,5.88683,5.88607,5.8868,19000000.0
2005-05-17 09:09:00,5.88677,5.88694,5.88595,5.88657,16000000.0
2005-05-17 09:10:00,5.88575,5.88639,5.88526,5.88618,8000000.0
2005-05-17 09:11:00,5.88737,5.88745,5.88644,5.88699,11000000.0
2005-05-17 09:12:00,5.88827,5.88831,5.88684,5.88831,16000000.0
2005-05-17 09:13:00,5.88734,5.8877,5.88603,5.88749,15000000.0
2005-05-17 09:14:00,5.88664,5.8876,5.88643,5.88648,17000000.0
2005-05-17 09:15:00,5.88835,5.8888,5.88796,5.88844,12000000.0
2005-05-17 09:16:00,5.88893,5.88902,5.88795,5.88795,14000000.0
2005-05-17 09:17:00,5.88794,5.88845,5.88739,5.88814,14000000.0
2005-05-17 09:18:00,5.88854,5.88874,5.88756,5.88756,18000000.0
2005-05-17 09:19:00,5.88769,5.88875,5.88769,5.88835,14000000.0
2005-05-17 09:20:00,5.88872,5.88872,5.88764,5.8881,18000000.0
2005-05-17 09:21:00,5.88777,5.88815,5.88714,5.88801,17000000.0
2005-05-17 09:22:00,5.8878,5.88864,5.88766,5.88864,13000000.0
2005-05-17 09:23:00,5.88813,5.88854,5.88654,5.888,12000000.0
2005-05-17 09:24:00,5.88727,5.88745,5.88595,5.8865,14000000.0
2005-05-17 09:25:00,5.88743,5.88745,5.88671,5.88695,9000000.0
2005-05-17 09:26:00,5.88725,5.88742,5.88661,5.88734,13000000.0
2005-05-17 09:27:00,5.8875,5.88791,5.88716,5.88791,13000000.0
2005-05-17 09:28:00,5.888,5.8881,5.88786,5.88806,19000000.0
2005-05-17 09:29:00,5.88776,5.88776,5.88606,5.88731,14000000.0
2005-05-17 09:30:00,5.88593,5.88686,5.88579,5.88633,15000000.0
2005-05-17 09:31:00,5.88707,5.88741,5.88645,5.88739,11000000.0
2005-05-17 09:32:00,5.88584,5.8868,5.88514,5.88646,16000000.0
2005-05-17 09:33:00,5.88641,5.88695,5.8863,5.88676,9000000.0
2005-05-17 09:34:00,5.88616,5.88748,5.88616,5.88748,18000000.0
2005-05-17 09:35:00,5.88724,5.88724,5.88488,5.88579,14000000.0
2005-05-17 09:36:00,5.88539,5.88664,5.88425,5.88572,16000000.0
2005-05-17 09:37:00,5.88467,5.88553,5.88431,5.88517,20000000.0
2005-05-17 09:38:00,5.88591,5.88591,5.88453,5.88526,19000000.0
2005-05-17 09:39:00,5.88539,5.88551,5.88446,5.88546,16000000.0
2005-05-17 09:40:00,5.8857,5.8857,5.88468,5.8849,12000000.0
2005-05-17 09:41:00,5.88565,5.88598,5.88433,5.88598,18000000.0
2005-05-17 09:42:00,5.88569,5.88684,5.88552,5.88684,16000000.0
2005-05-17 09:43:00,5.88708,5.88775,5.88655,5.88691,15000000.0
2005-05-17 09:44:00,5.88729,5.8874,5.8867,5.88727,13000000.0
2005-05-17 09:45:00,5.88786,5.88786,5.8869,5.8873,13000000.0
2005-05-17 09:46:00,5.88693,5.88715,5.88616,5.88715,17000000.0
2005-05-17 09:47:00,5.88725,5.88736,5.88627,5.88736,13000000.0
2005-05-17 09:48:00,5.88713,5.88774,5.88651,5.88774,16000000.0
2005-05-17 09:49:00,5.88693,5.88827,5.88671,5.88822,17000000.0
2005-05-17 09:50:00,5.88756,5.88777,5.88675,5.8874,12000000.0
2005-05-17 09:51:00,5.8884,5.88963,5.88797,5.88962,16000000.0
2005-05-17 09:52:00,5.8895,5.89032,5.88937,5.89021,16000000.0
2005-05-17 09:53:00,5.88994,5.89103,5.88969,5.89004,15000000.0
2005-05-17 09:54:00,5.88984,5.88984,5.88892,5.88909,15000000.0
2005-05-17 09:55:00,5.89032,5.89074,5.88963,5.8897,15000000.0
2005-05-17 09:56:00,5.88998,5.89056,5.88834,5.89019,17000000.0
2005-05-17 09:57:00,5.89014,5.89086,5.88955,5.88965,12000000.0
2005-05-17 09:58:00,5.8897,5.89037,5.88921,5.89037,14000000.0
2005-05-17 09:59:00,5.89048,5.89048,5.88907,5.88967,10000000.0
2005-05-17 10:00:00,5.89009,5.89021,5.88827,5.88827,11000000.0
2005-05-17 10:01:00,5.8903,5.89091,5.88987,5.89055,24000000.0
2005-05-17 10:02:00,5.89055,5.89064,5.89,5.89001,14000000.0
2005-05-17 10:03:00,5.88976,5.89076,5.88944,5.89076,16000000.0
2005-05-17 10:04:00,5.88946,5.89038,5.88931,5.89038,10000000.0
2005-05-17 10:05:00,5.89008,5.89067,5.88946,5.89067,10000000.0
2005-05-17 10:06:00,5.8894,5.89028,5.88931,5.89028,9000000.0
2005-05-17 10:07:00,5.89004,5.89004,5.88883,5.88902,11000000.0
2005-05-17 10:08:00,5.88932,5.88943,5.88881,5.88943,9000000.0
2005-05-17 10:09:00,5.89006,5.89016,5.88981,5.88981,11000000.0
2005-05-17 10:10:00,5.88887,5.89004,5.88868,5.88933,15000000.0
2005-05-17 10:11:00,5.8895,5.8895,5.88854,5.88879,16000000.0
2005-05-17 10:12:00,5.88867,5.88999,5.88867,5.88934,19000000.0
2005-05-17 10:13:00,5.88883,5.88883,5.88829,5.88831,9000000.0
2005-05-17 10:14:00,5.8883,5.88845,5.88747,5.88842,11000000.0
2005-05-17 10:15:00,5.88832,5.88832,5.88713,5.88787,8000000.0
2005-05-17 10:16:00,5.88823,5.88823,5.88644,5.8878,17000000.0
2005-05-17 10:17:00,5.88722,5.88853,5.88701,5.88791,16000000.0
2005-05-17 10:18:00,5.88701,5.88826,5.88695,5.88716,16000000.0
2005-05-17 10:19:00,5.8874,5.88847,5.88736,5.88799,17000000.0
2005-05-17 10:20:00,5.88631,5.88751,5.88631,5.88645,16000000.0
2005-05-17 10:21:00,5.88651,5.8878,5.88648,5.88763,7000000.0
2005-05-17 10:22:00,5.88798,5.88869,5.88727,5.88869,10000000.0
2005-05-17 10:23:00,5.88755,5.88855,5.88727,5.88761,14000000.0
2005-05-17 10:24:00,5.8879,5.8886,5.88724,5.88806,13000000.0
2005-05-17 10:25:00,5.88817,5.88887,5.8878,5.8878,12000000.0
2005-05-17 10:26:00,5.88853,5.88853,5.88628,5.88728,11000000.0
2005-05-17 10:27:00,5.88596,5.88681,5.8854,5.88652,13000000.0
2005-05-17 10:28:00,5.88619,5.8873,5.88613,5.88669,13000000.0
2005-05-17 10:29:00,5.88589,5.88622,5.88544,5.8862,11000000.0
2005-05-17 10:30:00,5.88545,5.88717,5.88545,5.88565,9000000.0
2005-05-17 10:31:00,5.88596,5.88598,5.88474,5.885,16000000.0
2005-05-17 10:32:00,5.88495,5.88558,5.88423,5.88465,9000000.0
2005-05-17 10:33:00,5.88549,5.88582,5.88473,5.88534,12000000.0
2005-05-17 10:34:00,5.88461,5.88479,5.88314,5.88314,11000000.0
2005-05-17 10:35:00,5.88152,5.88207,5.88092,5.88193,17000000.0
2005-05-17 10:36:00,5.88174,5.88205,5.88065,5.88145,10000000.0
2005-05-17 10:37:00,5.88179,5.88179,5.88002,5.88173,15000000.0
2005-05-17 10:38:00,5.88086,5.88094,5.87936,5.8809,17000000.0
2005-05-17 10:39:00,5.87939,5.88121,5.87926,5.88037,13000000.0
2005-05-17 10:40:00,5.88038,5.88038,5.87838,5.87838,10000000.0
2005-05-17 10:41:00,5.87878,5.87989,5.87817,5.87988,15000000.0
2005-05-17 10:42:00,5.87939,5.87939,5.8781,5.87919,12000000.0
2005-05-17 10:43:00,5.87925,5.88018,5.87825,5.87914,13000000.0
2005-05-17 10:44:00,5.87999,5.8809,5.87999,5.88081,12000000.0
2005-05-17 10:45:00,5.88069,5.88189,5.88035,5.88122,13000000.0
2005-05-17 10:46:00,5.88011,5.88022,5.87919,5.87949,13000000.0
2005-05-17 10:47:00,5.8794,5.88089,5.8794,5.88038,7000000.0
2005-05-17 10:48:00,5.87953,5.87953,5.87827,5.87891,12000000.0
2005-05-17 10:49:00,5.87842,5.87842,5.87686,5.87801,10000000.0
2005-05-17 10:50:00,5.87675,5.87793,5.87675,5.87779,14000000.0
2005-05-17 10:51:00,5.87835,5.88011,5.87828,5.87926,11000000.0
2005-05-17 10:52:00,5.88013,5.88013,5.87821,5.87821,20000000.0
2005-05-17 10:53:00,5.87927,5.87948,5.8779,5.87854,9000000.0
2005-05-17 10:54:00,5.87861,5.87885,5.87704,5.87719,18000000.0
2005-05-17 10:55:00,5.87529,5.87669,5.87418,5.87501,10000000.0
2005-05-17 10:56:00,5.87422,5.8743,5.87348,5.87418,11000000.0
2005-05-17 10:57:00,5.87327,5.87327,5.87155,5.87155,8000000.0
2005-05-17 10:58:00,5.87064,5.87291,5.87064,5.87285,10000000.0
2005-05-17 10:59:00,5.87353,5.87412,5.87317,5.87369,10000000.0
2005-05-17 11:00:00,5.87294,5.874,5.87294,5.87379,15000000.0
2005-05-17 11:01:00,5.87253,5.87348,5.87154,5.87335,12000000.0
2005-05-17 11:02:00,5.87291,5.87352,5.87291,5.87311,8000000.0
2005-05-17 11:03:00,5.8736,5.8736,5.87211,5.87232,11000000.0
2005-05-17 11:04:00,5.87279,5.87383,5.87279,5.87342,15000000.0
2005-05-17 11:05:00,5.87413,5.87445,5.87352,5.87405,17000000.0
2005-05-17 11:06:00,5.87432,5.8751,5.87432,5.87499,12000000.0
2005-05-17 11:07:00,5.87379,5.8753,5.87379,5.8753,11000000.0
2005-05-17 11:08:00,5.87455,5.87476,5.87363,5.87392,22000000.0
2005-05-17 11:09:00,5.87408,5.8747,5.87361,5.87361,9000000.0
2005-05-17 11:10:00,5.87363,5.87364,5.87249,5.8732,16000000.0
2005-05-17 11:11:00,5.87263,5.87359,5.87233,5.87344,7000000.0
2005-05-17 11:12:00,5.87406,5.87406,5.87253,5.87253,15000000.0
2005-05-17 11:13:00,5.87273,5.87391,5.87273,5.87321,11000000.0
2005-05-17 11:14:00,5.87379,5.87379,5.87233,5.87356,18000000.0
2005-05-17 11:15:00,5.87429,5.87475,5.87328,5.87458,11000000.0
2005-05-17 11:16:00,5.87429,5.87516,5.87381,5.87438,13000000.0
2005-05-17 11:17:00,5.8743,5.87504,5.87421,5.87494,13000000.0
2005-05-17 11:18:00,5.87469,5.8756,5.87403,5.87403,9000000.0
2005-05-17 11:19:00,5.87484,5.87527,5.87387,5.87387,17000000.0
2005-05-17 11:20:00,5.87375,5.87439,5.87345,5.87425,14000000.0
2005-05-17 11:21:00,5.87384,5.87507,5.87379,5.87466,14000000.0
2005-05-17 11:22:00,5.87567,5.8759,5.87444,5.87527,22000000.0
2005-05-17 11:23:00,5.87484,5.87491,5.87377,5.87403,8000000.0
2005-05-17 11:24:00,5.87623,5.87623,5.87344,5.87387,18000000.0
2005-05-17 11:25:00,5.87322,5.8733,5.87233,5.87313,9000000.0
2005-05-17 11:26:00,5.87384,5.87483,5.87352,5.874,15000000.0
2005-05-17 11:27:00,5.87409,5.87474,5.87394,5.87468,10000000.0
2005-05-17 11:28:00,5.87371,5.87489,5.87371,5.8746,13000000.0
2005-05-17 11:29:00,5.87557,5.87581,5.87463,5.87529,17000000.0
2005-05-17 11:30:00,5.87471,5.87592,5.87439,5.87548,13000000.0
2005-05-17 11:31:00,5.87548,5.87714,5.87548,5.87701,12000000.0
2005-05-17 11:32:00,5.87766,5.87887,5.87699,5.87838,20000000.0
2005-05-17 11:33:00,5.87772,5.87883,5.877,5.87787,16000000.0
2005-05-17 11:34:00,5.87757,5.87852,5.87713,5.87781,13000000.0
2005-05-17 11:35:00,5.8776,5.8776,5.87594,5.87594,14000000.0
2005-05-17 11:36:00,5.87692,5.87783,5.87661,5.8773,11000000.0
2005-05-17 11:37:00,5.87816,5.87863,5.87721,5.87742,16000000.0
2005-05-17 11:38:00,5.87647,5.87742,5.87647,5.87679,8000000.0
2005-05-17 11:39:00,5.87717,5.87835,5.87696,5.87835,11000000.0
2005-05-17 11:40:00,5.87765,5.8786,5.87694,5.8786,12000000.0
2005-05-17 11:41:00,5.87733,5.87768,5.87662,5.87712,10000000.0
2005-05-17 11:42:00,5.87741,5.87837,5.87695,5.87752,10000000.0
2005-05-17 11:43:00,5.87624,5.87824,5.87624,5.87824,17000000.0
2005-05-17 11:44:00,5.87812,5.87849,5.87732,5.87804,15000000.0
2005-05-17 11:45:00,5.87684,5.87785,5.87621,5.87705,16000000.0
2005-05-17 11:46:00,5.87729,5.87833,5.87703,5.87823,7000000.0
2005-05-17 11:47:00,5.87816,5.87875,5.87691,5.87807,16000000.0
2005-05-17 11:48:00,5.8777,5.87777,5.87689,5.8773,13000000.0
2005-05-17 11:49:00,5.8774,5.87832,5.87724,5.87747,10000000.0
2005-05-17 11:50:00,5.87783,5.87873,5.8777,5.87809,12000000.0
2005-05-17 11:51:00,5.87837,5.87858,5.87704,5.87784,14000000.0
2005-05-17 11:52:00,5.87784,5.87917,5.87744,5.87833,18000000.0
2005-05-17 11:53:00,5.87845,5.87845,5.8773,5.8778,16000000.0
2005-05-17 11:54:00,5.87821,5.87891,5.87774,5.87891,8000000.0
2005-05-17 11:55:00,5.87904,5.87927,5.87778,5.87799,8000000.0
2005-05-17 11:56:00,5.87827,5.87886,5.87799,5.87813,8000000.0
2005-05-17 11:57:00,5.87861,5.87931,5.87758,5.87875,11000000.0
2005-05-17 11:58:00,5.87836,5.87836,5.87711,5.87786,14000000.0
2005-05-17 11:59:00,5.87893,5.87949,5.87853,5.87918,11000000.0
2005-05-17 12:00:00,5.87927,5.88021,5.87872,5.87872,15000000.0
2005-05-17 12:01:00,5.8797,5.88017,5.8788,5.88009,13000000.0
2005-05-17 12:02:00,5.87951,5.88028,5.87914,5.8795,15000000.0
2005-05-17 12:03:00,5.8796,5.87997,5.87889,5.87983,11000000.0
2005-05-17 12:04:00,5.88035,5.88035,5.87876,5.87887,9000000.0
2005-05-17 12:05:00,5.87989,5.87989,5.87839,5.87839,9000000.0
2005-05-17 12:06:00,5.87971,5.87971,5.87805,5.8788,15000000.0
2005-05-17 12:07:00,5.87888,5.87901,5.87846,5.87901,11000000.0
2005-05-17 12:08:00,5.87904,5.87904,5.87804,5.87859,8000000.0
2005-05-17 12:09:00,5.87738,5.87822,5.8769,5.87772,18000000.0
2005-05-17 12:10:00,5.87703,5.87787,5.87699,5.87728,14000000.0
2005-05-17 12:11:00,5.8771,5.87773,5.8771,5.87721,9000000.0
2005-05-17 12:12:00,5.87747,5.87788,5.87702,5.87785,18000000.0
2005-05-17 12:13:00,5.87752,5.87784,5.87666,5.8773,12000000.0
2005-05-17 12:14:00,5.87736,5.87773,5.87607,5.87773,10000000.0
2005-05-17 12:15:00,5.87613,5.87707,5.87603,5.87705,8000000.0
2005-05-17 12:16:00,5.878,5.878,5.8771,5.87788,14000000.0
2005-05-17 12:17:00,5.87714,5.87745,5.87639,5.87745,13000000.0
2005-05-17 12:18:00,5.87664,5.87848,5.87634,5.87707,10000000.0
2005-05-17 12:19:00,5.877,5.87777,5.877,5.87721,11000000.0
2005-05-17 12:20:00,5.87656,5.87697,5.87612,5.87697,8000000.0
2005-05-17 12:21:00,5.87843,5.87843,5.87705,5.87768,20000000.0
2005-05-17 12:22:00,5.87734,5.87794,5.87622,5.87622,14000000.0
2005-05-17 12:23:00,5.87682,5.87742,5.87624,5.87694,11000000.0
2005-05-17 12:24:00,5.8778,5.87917,5.87702,5.87917,17000000.0
2005-05-17 12:25:00,5.88002,5.88002,5.87853,5.87853,12000000.0
2005-05-17 12:26:00,5.87896,5.87988,5.87863,5.87934,7000000.0
2005-05-17 12:27:00,5.87987,5.87987,5.87882,5.87882,7000000.0
2005-05-17 12:28:00,5.87875,5.87892,5.87776,5.87892,19000000.0
2005-05-17 12:29:00,5.87882,5.879,5.87818,5.87818,12000000.0
2005-05-17 12:30:00,5.87977,5.87979,5.87954,5.87976,10000000.0
2005-05-17 12:31:00,5.87846,5.87898,5.87777,5.87857,12000000.0
2005-05-17 12:32:00,5.87859,5.87926,5.87775,5.87815,12000000.0
2005-05-17 12:33:00,5.87824,5.87871,5.87776,5.87871,15000000.0
2005-05-17 12:34:00,5.87791,5.87894,5.87791,5.87844,12000000.0
2005-05-17 12:35:00,5.87862,5.87906,5.87712,5.87906,12000000.0
2005-05-17 12:36:00,5.87793,5.8789,5.87772,5.87819,15000000.0
2005-05-17 12:37:00,5.87889,5.87935,5.87772,5.87772,8000000.0
2005-05-17 12:38:00,5.87919,5.88053,5.8791,5.87938,15000000.0
2005-05-17 12:39:00,5.87988,5.88144,5.87988,5.88086,14000000.0
2005-05-17 12:40:00,5.88076,5.88095,5.87897,5.87897,18000000.0
2005-05-17 12:41:00,5.88047,5.88172,5.88047,5.88128,11000000.0
2005-05-17 12:42:00,5.88116,5.88124,5.87984,5.87984,17000000.0
2005-05-17 12:43:00,5.8801,5.88059,5.87961,5.88057,11000000.0
2005-05-17 12:44:00,5.88096,5.88096,5.87999,5.87999,13000000.0
2005-05-17 12:45:00,5.88,5.88036,5.87916,5.88036,10000000.0
2005-05-17 12:46:00,5.88021,5.88088,5.87963,5.87963,20000000.0
2005-05-17 12:47:00,5.88019,5.88184,5.87984,5.88184,10000000.0
2005-05-17 12:48:00,5.88119,5.882,5.88119,5.882,10000000.0
2005-05-17 12:49:00,5.88102,5.88195,5.88063,5.88089,15000000.0
2005-05-17 12:50:00,5.88147,5.88157,5.88053,5.88127,14000000.0
2005-05-17 12:51:00,5.8812,5.88168,5.88051,5.88168,14000000.0
2005-05-17 12:52:00,5.88165,5.88182,5.8809,5.88098,9000000.0
2005-05-17 12:53:00,5.88095,5.88173,5.88095,5.88107,9000000.0
2005-05-17 12:54:00,5.88084,5.88208,5.88084,5.88186,20000000.0
2005-05-17 12:55:00,5.88268,5.88406,5.88259,5.88406,12000000.0
2005-05-17 12:56:00,5.88402,5.88448,5.8832,5.88444,7000000.0
2005-05-17 12:57:00,5.88442,5.88442,5.88305,5.88408,13000000.0
2005-05-17 12:58:00,5.88415,5.88459,5.88339,5.88397,16000000.0
2005-05-17 12:59:00,5.88451,5.88469,5.88329,5.8841,14000000.0
2005-05-17 13:00:00,5.88342,5.88377,5.88084,5.88169,12000000.0
2005-05-17 13:01:00,5.88344,5.88368,5.882,5.882,17000000.0
2005-05-17 13:02:00,5.88336,5.88421,5.88304,5.88421,10000000.0
2005-05-17 13:03:00,5.88316,5.88359,5.88276,5.88355,22000000.0
2005-05-17 13:04:00,5.88317,5.88449,5.88317,5.88449,20000000.0
2005-05-17 13:05:00,5.88433,5.88433,5.88307,5.88334,14000000.0
2005-05-17 13:06:00,5.88299,5.88353,5.88254,5.88353,17000000.0
2005-05-17 13:07:00,5.88267,5.88322,5.88204,5.88277,22000000.0
2005-05-17 13:08:00,5.88339,5.88365,5.88235,5.8831,12000000.0
2005-05-17 13:09:00,5.88395,5.88395,5.88276,5.88276,12000000.0
2005-05-17 13:10:00,5.8828,5.88396,5.8828,5.88396,20000000.0
2005-05-17 13:11:00,5.88411,5.88411,5.88299,5.8833,12000000.0
2005-05-17 13:12:00,5.88336,5.88411,5.88336,5.88348,16000000.0
2005-05-17 13:13:00,5.88285,5.88341,5.88256,5.88293,14000000.0
2005-05-17 13:14:00,5.88314,5.88346,5.8819,5.88291,17000000.0
2005-05-17 13:15:00,5.88263,5.88343,5.88244,5.88328,7000000.0
2005-05-17 13:16:00,5.88297,5.88394,5.88254,5.8827,9000000.0
2005-05-17 13:17:00,5.88178,5.88259,5.88125,5.88234,15000000.0
2005-05-17 13:18:00,5.88243,5.88439,5.88216,5.88366,17000000.0
2005-05-17 13:19:00,5.88232,5.88355,5.88213,5.88213,15000000.0
2005-05-17 13:20:00,5.88294,5.88325,5.88184,5.88184,12000000.0
2005-05-17 13:21:00,5.88269,5.88371,5.88217,5.88317,24000000.0
2005-05-17 13:22:00,5.88282,5.88285,5.88205,5.88205,12000000.0
2005-05-17 13:23:00,5.88313,5.88342,5.8822,5.88328,12000000.0
2005-05-17 13:24:00,5.88307,5.88307,5.88149,5.88287,18000000.0
2005-05-17 13:25:00,5.88209,5.88221,5.88098,5.88141,12000000.0
2005-05-17 13:26:00,5.8821,5.8823,5.88117,5.88117,12000000.0
2005-05-17 13:27:00,5.88245,5.88268,5.88171,5.88236,9000000.0
2005-05-17 13:28:00,5.88346,5.8835,5.88114,5.88195,15000000.0
2005-05-17 13:29:00,5.88356,5.88356,5.88237,5.88237,14000000.0
2005-05-17 13:30:00,5.88218,5.8833,5.88218,5.88321,11000000.0
2005-05-17 13:31:00,5.88359,5.88377,5.88237,5.88256,11000000.0
2005-05-17 13:32:00,5.88208,5.88404,5.88167,5.88373,8000000.0
2005-05-17 13:33:00,5.88375,5.88502,5.88349,5.88502,14000000.0
2005-05-17 13:34:00,5.88383,5.8845,5.88351,5.88443,11000000.0
2005-05-17 13:35:00,5.88338,5.88422,5.88299,5.88299,16000000.0
2005-05-17 13:36:00,5.88435,5.88461,5.88324,5.8833,8000000.0
2005-05-17 13:37:00,5.88509,5.88576,5.88456,5.88516,17000000.0
2005-05-17 13:38:00,5.8847,5.88546,5.8844,5.88448,14000000.0
2005-05-17 13:39:00,5.88457,5.8858,5.88456,5.88497,10000000.0
2005-05-17 13:40:00,5.88555,5.88595,5.88485,5.88595,8000000.0
2005-05-17 13:41:00,5.88637,5.88637,5.88559,5.88606,11000000.0
2005-05-17 13:42:00,5.88482,5.88497,5.88374,5.88495,14000000.0
2005-05-17 13:43:00,5.88504,5.88531,5.88463,5.88463,11000000.0
2005-05-17 13:44:00,5.88503,5.88615,5.88483,5.88615,11000000.0
2005-05-17 13:45:00,5.8856,5.88608,5.88482,5.8852,14000000.0
2005-05-17 13:46:00,5.88617,5.88617,5.88542,5.88601,11000000.0
2005-05-17 13:47:00,5.88558,5.88568,5.88468,5.88468,13000000.0
2005-05-17 13:48:00,5.8857,5.8857,5.88457,5.88516,14000000.0
2005-05-17 13:49:00,5.88519,5.88557,5.88458,5.88507,12000000.0
2005-05-17 13:50:00,5.88497,5.88551,5.88458,5.88458,16000000.0
2005-05-17 13:51:00,5.88492,5.88502,5.88391,5.88406,14000000.0
2005-05-17 13:52:00,5.88434,5.88444,5.88384,5.88388,10000000.0
2005-05-17 13:53:00,5.88506,5.88549,5.88427,5.88427,10000000.0
2005-05-17 13:54:00,5.88555,5.88555,5.8845,5.88466,8000000.0
2005-05-17 13:55:00,5.88603,5.88623,5.88541,5.88554,13000000.0
2005-05-17 13:56:00,5.88573,5.88628,5.88544,5.88607,17000000.0
2005-05-17 13:57:00,5.88486,5.88555,5.88451,5.88469,13000000.0
2005-05-17 13:58:00,5.88508,5.88642,5.88508,5.88545,7000000.0
2005-05-17 13:59:00,5.88496,5.88563,5.88491,5.88561,9000000.0
2005-05-17 14:00:00,5.88492,5.88531,5.88432,5.88432,7000000.0
2005-05-17 14:01:00,5.88476,5.88578,5.88476,5.88578,11000000.0
2005-05-17 14:02:00,5.88588,5.88612,5.88528,5.88602,19000000.0
2005-05-17 14:03:00,5.88642,5.88672,5.88537,5.88638,13000000.0
2005-05-17 14:04:00,5.88539,5.88632,5.88537,5.88552,22000000.0
2005-05-17 14:05:00,5.88553,5.88611,5.88543,5.88608,17000000.0
2005-05-17 14:06:00,5.88515,5.8859,5.88497,5.88572,11000000.0
2005-05-17 14:07:00,5.88541,5.88573,5.88478,5.88478,9000000.0
2005-05-17 14:08:00,5.88329,5.8854,5.88326,5.88478,11000000.0
2005-05-17 14:09:00,5.88654,5.88654,5.8847,5.88485,12000000.0
2005-05-17 14:10:00,5.88472,5.88472,5.88381,5.88381,13000000.0
2005-05-17 14:11:00,5.8848,5.88483,5.88368,5.88398,14000000.0
2005-05-17 14:12:00,5.88439,5.88491,5.88336,5.88364,11000000.0
2005-05-17 14:13:00,5.88456,5.8857,5.88399,5.88403,11000000.0
2005-05-17 14:14:00,5.88426,5.88441,5.88303,5.88303,7000000.0
2005-05-17 14:15:00,5.88518,5.88518,5.88368,5.88475,14000000.0
2005-05-17 14:16:00,5.88517,5.88517,5.88439,5.88473,13000000.0
2005-05-17 14:17:00,5.88509,5.88547,5.884,5.88547,22000000.0
2005-05-17 14:18:00,5.88435,5.8853,5.88435,5.88503,15000000.0
2005-05-17 14:19:00,5.88484,5.88566,5.88456,5.88555,12000000.0
2005-05-17 14:20:00,5.88505,5.88543,5.88479,5.885,7000000.0
2005-05-17 14:21:00,5.88509,5.88587,5.88444,5.88481,13000000.0
2005-05-17 14:22:00,5.88463,5.88463,5.88249,5.88249,8000000.0
2005-05-17 14:23:00,5.88277,5.88393,5.88237,5.88336,11000000.0
2005-05-17 14:24:00,5.88327,5.88375,5.88291,5.88291,13000000.0
2005-05-17 14:25:00,5.8833,5.88427,5.88266,5.88283,15000000.0
2005-05-17 14:26:00,5.88408,5.88436,5.88326,5.88436,8000000.0
2005-05-17 14:27:00,5.88457,5.88457,5.88351,5.88443,10000000.0
2005-05-17 14:28:00,5.8847,5.88509,5.88412,5.88464,11000000.0
2005-05-17 14:29:00,5.88504,5.88753,5.88428,5.88717,21000000.0
2005-05-17 14:30:00,5.88934,5.89274,5.88802,5.89274,11000000.0
2005-05-17 14:31:00,5.89382,5.89388,5.89206,5.89286,17000000.0
2005-05-17 14:32:00,5.89325,5.89387,5.89118,5.89118,15000000.0
2005-05-17 14:33:00,5.8906,5.89199,5.88979,5.89074,8000000.0
2005-05-17 14:34:00,5.89083,5.89083,5.88838,5.88939,9000000.0
2005-05-17 14:35:00,5.88986,5.89097,5.88977,5.89017,11000000.0
2005-05-17 14:36:00,5.88921,5.8901,5.88884,5.88951,15000000.0
2005-05-17 14:37:00,5.88994,5.89104,5.88964,5.89061,8000000.0
2005-05-17 14:38:00,5.89164,5.89164,5.88948,5.88963,10000000.0
2005-05-17 14:39:00,5.89037,5.89037,5.88766,5.88773,19000000.0
2005-05-17 14:40:00,5.88926,5.88978,5.88797,5.88911,15000000.0
2005-05-17 14:41:00,5.88983,5.89017,5.88884,5.88937,15000000.0
2005-05-17 14:42:00,5.8894,5.89038,5.88845,5.88925,17000000.0
2005-05-17 14:43:00,5.8885,5.88949,5.8883,5.88947,15000000.0
2005-05-17 14:44:00,5.8902,5.89115,5.8902,5.89065,15000000.0
2005-05-17 14:45:00,5.89139,5.89263,5.89058,5.89058,9000000.0
2005-05-17 14:46:00,5.89348,5.89381,5.89247,5.89311,11000000.0
2005-05-17 14:47:00,5.8934,5.89375,5.89266,5.89375,12000000.0
2005-05-17 14:48:00,5.8939,5.89533,5.89304,5.89533,12000000.0
2005-05-17 14:49:00,5.89462,5.89543,5.89418,5.89454,12000000.0
2005-05-17 14:50:00,5.89495,5.89621,5.89479,5.89508,15000000.0
2005-05-17 14:51:00,5.89507,5.89587,5.89454,5.89537,10000000.0
2005-05-17 14:52:00,5.89532,5.89602,5.89415,5.89422,13000000.0
2005-05-17 14:53:00,5.894,5.89499,5.89323,5.89329,13000000.0
2005-05-17 14:54:00,5.89377,5.89423,5.89269,5.89269,9000000.0
2005-05-17 14:55:00,5.89295,5.89395,5.89288,5.89291,16000000.0
2005-05-17 14:56:00,5.8936,5.89416,5.89317,5.8933,15000000.0
2005-05-17 14:57:00,5.89415,5.89429,5.89296,5.89429,15000000.0
2005-05-17 14:58:00,5.89374,5.89414,5.89277,5.89329,11000000.0
2005-05-17 14:59:00,5.89156,5.89357,5.89156,5.89357,14000000.0
2005-05-17 15:00:00,5.89323,5.89343,5.89146,5.89265,18000000.0
2005-05-17 15:01:00,5.89164,5.89317,5.89164,5.89317,12000000.0
2005-05-17 15:02:00,5.8933,5.8933,5.89175,5.89205,7000000.0
2005-05-17 15:03:00,5.89298,5.89309,5.89178,5.89264,18000000.0
2005-05-17 15:04:00,5.8927,5.89326,5.89246,5.89268,21000000.0
2005-05-17 15:05:00,5.8923,5.89269,5.89179,5.89235,13000000.0
2005-05-17 15:06:00,5.89215,5.89262,5.8914,5.89237,14000000.0
2005-05-17 15:07:00,5.89231,5.89257,5.89107,5.89236,22000000.0
2005-05-17 15:08:00,5.8915,5.8926,5.89102,5.89169,10000000.0
2005-05-17 15:09:00,5.89213,5.89213,5.89079,5.89139,9000000.0
2005-05-17 15:10:00,5.8904,5.89139,5.89033,5.89139,14000000.0
2005-05-17 15:11:00,5.89136,5.89182,5.89053,5.89165,12000000.0
2005-05-17 15:12:00,5.89129,5.89129,5.88991,5.89089,13000000.0
2005-05-17 15:13:00,5.89089,5.89117,5.89047,5.89092,12000000.0
2005-05-17 15:14:00,5.89049,5.891,5.88996,5.89055,10000000.0
2005-05-17 15:15:00,5.88999,5.89072,5.88659,5.88864,16000000.0
2005-05-17 15:16:00,5.88863,5.8891,5.88744,5.88868,15000000.0
2005-05-17 15:17:00,5.88799,5.88868,5.88696,5.88805,14000000.0
2005-05-17 15:18:00,5.88911,5.89022,5.88846,5.88904,12000000.0
2005-05-17 15:19:00,5.88914,5.88947,5.88814,5.88947,11000000.0
2005-05-17 15:20:00,5.89037,5.8925,5.89037,5.89162,14000000.0
2005-05-17 15:21:00,5.89189,5.89189,5.89006,5.89013,14000000.0
2005-05-17 15:22:00,5.89016,5.89057,5.88959,5.89054,10000000.0
2005-05-17 15:23:00,5.89084,5.89146,5.89051,5.89142,11000000.0
2005-05-17 15:24:00,5.89101,5.89163,5.88972,5.88972,10000000.0
2005-05-17 15:25:00,5.89044,5.89069,5.88922,5.89069,16000000.0
2005-05-17 15:26:00,5.89103,5.8912,5.88936,5.88952,15000000.0
2005-05-17 15:27:00,5.88865,5.88971,5.88821,5.8887,10000000.0
2005-05-17 15:28:00,5.8884,5.8884,5.88653,5.88671,11000000.0
2005-05-17 15:29:00,5.88643,5.88717,5.88592,5.88663,19000000.0
2005-05-17 15:30:00,5.88632,5.88687,5.88584,5.88686,10000000.0
2005-05-17 15:31:00,5.88539,5.8867,5.88539,5.88622,14000000.0
2005-05-17 15:32:00,5.88559,5.88688,5.88559,5.88621,12000000.0
2005-05-17 15:33:00,5.88689,5.88814,5.8867,5.88814,20000000.0
2005-05-17 15:34:00,5.88848,5.88887,5.88569,5.88569,12000000.0
2005-05-17 15:35:00,5.88545,5.88637,5.88428,5.88512,12000000.0
2005-05-17 15:36:00,5.8828,5.88463,5.88269,5.88463,10000000.0
2005-05-17 15:37:00,5.88479,5.88586,5.88471,5.88514,10000000.0
2005-05-17 15:38:00,5.88496,5.8856,5.88371,5.88527,13000000.0
2005-05-17 15:39:00,5.885,5.88512,5.8842,5.88474,7000000.0
2005-05-17 15:40:00,5.88519,5.8859,5.88449,5.88453,10000000.0
2005-05-17 15:41:00,5.88479,5.88637,5.88479,5.88581,9000000.0
2005-05-17 15:42:00,5.88491,5.88575,5.88491,5.88572,13000000.0
2005-05-17 15:43:00,5.88526,5.88526,5.88401,5.88455,16000000.0
2005-05-17 15:44:00,5.88453,5.88487,5.88354,5.88369,14000000.0
2005-05-17 15:45:00,5.88427,5.8847,5.88342,5.88443,15000000.0
2005-05-17 15:46:00,5.88485,5.88522,5.88411,5.88504,13000000.0
2005-05-17 15:47:00,5.88501,5.88553,5.88446,5.88446,9000000.0
2005-05-17 15:48:00,5.88489,5.88528,5.88406,5.88449,21000000.0
2005-05-17 15:49:00,5.88424,5.88656,5.88424,5.88605,23000000.0
2005-05-17 15:50:00,5.88784,5.88784,5.88508,5.88517,12000000.0
2005-05-17 15:51:00,5.88447,5.88513,5.88406,5.88468,19000000.0
2005-05-17 15:52:00,5.88446,5.88503,5.88437,5.88488,15000000.0
2005-05-17 15:53:00,5.88507,5.88507,5.88384,5.88401,14000000.0
2005-05-17 15:54:00,5.88425,5.88513,5.88382,5.88513,15000000.0
2005-05-17 15:55:00,5.88529,5.88728,5.88472,5.88728,12000000.0
2005-05-17 15:56:00,5.88526,5.88544,5.88405,5.88405,18000000.0
2005-05-17 15:57:00,5.88559,5.88559,5.88492,5.8855,10000000.0
2005-05-17 15:58:00,5.88563,5.88638,5.88482,5.8856,22000000.0
2005-05-17 15:59:00,5.88397,5.88583,5.88397,5.88552,12000000.0
2005-05-17 16:00:00,5.88649,5.88764,5.88568,5.8871,12000000.0
2005-05-17 16:01:00,5.88851,5.88871,5.88785,5.88869,12000000.0
2005-05-17 16:02:00,5.88856,5.88949,5.88831,5.88896,13000000.0
2005-05-17 16:03:00,5.88969,5.89023,5.88888,5.89,13000000.0
2005-05-17 16:04:00,5.88988,5.89013,5.88905,5.88959,11000000.0
2005-05-17 16:05:00,5.89026,5.89031,5.88869,5.88907,9000000.0
2005-05-17 16:06:00,5.89029,5.89075,5.88926,5.89045,14000000.0
2005-05-17 16:07:00,5.89016,5.89191,5.88934,5.89043,15000000.0
2005-05-17 16:08:00,5.89176,5.89213,5.89083,5.89195,15000000.0
2005-05-17 16:09:00,5.89265,5.89265,5.89145,5.89173,17000000.0
2005-05-17 16:10:00,5.89104,5.89213,5.89065,5.89129,14000000.0
2005-05-17 16:11:00,5.89117,5.89147,5.89091,5.89147,9000000.0
2005-05-17 16:12:00,5.89105,5.89135,5.8905,5.89065,15000000.0
2005-05-17 16:13:00,5.89109,5.89164,5.88996,5.89105,14000000.0
2005-05-17 16:14:00,5.89076,5.89134,5.88965,5.89073,12000000.0
2005-05-17 16:15:00,5.89098,5.89205,5.89088,5.89199,14000000.0
2005-05-17 16:16:00,5.89089,5.89089,5.88942,5.88942,13000000.0
2005-05-17 16:17:00,5.89073,5.89134,5.88909,5.89134,18000000.0
2005-05-17 16:18:00,5.89067,5.89077,5.88992,5.88996,13000000.0
2005-05-17 16:19:00,5.89073,5.89073,5.88967,5.88967,8000000.0
2005-05-17 16:20:00,5.88945,5.88998,5.88687,5.88998,13000000.0
2005-05-17 16:21:00,5.89034,5.89094,5.88991,5.89,12000000.0
2005-05-17 16:22:00,5.89054,5.8909,5.88942,5.89052,11000000.0
2005-05-17 16:23:00,5.88963,5.89043,5.88953,5.89043,14000000.0
2005-05-17 16:24:00,5.88993,5.88993,5.88902,5.88942,15000000.0
2005-05-17 16:25:00,5.88876,5.88926,5.88826,5.88844,11000000.0
2005-05-17 16:26:00,5.8883,5.88972,5.8883,5.88835,8000000.0
2005-05-17 16:27:00,5.88968,5.88998,5.88881,5.88916,10000000.0
2005-05-17 16:28:00,5.8896,5.89054,5.8896,5.89031,15000000.0
2005-05-17 16:29:00,5.88969,5.88979,5.88811,5.88878,7000000.0
2005-05-17 16:30:00,5.88972,5.89022,5.88916,5.88994,16000000.0
2005-05-17 16:31:00,5.88961,5.89012,5.88942,5.88991,14000000.0
2005-05-17 16:32:00,5.88902,5.89055,5.88833,5.89055,7000000.0
2005-05-17 16:33:00,5.88984,5.89009,5.88879,5.88981,8000000.0
2005-05-17 16:34:00,5.88983,5.88983,5.88926,5.88926,8000000.0
2005-05-17 16:35:00,5.88819,5.8898,5.88602,5.8898,9000000.0
2005-05-17 16:36:00,5.88904,5.88971,5.88832,5.8894,13000000.0
2005-05-17 16:37:00,5.89011,5.89036,5.88888,5.88969,18000000.0
2005-05-17 16:38:00,5.88995,5.89039,5.88935,5.89012,18000000.0
2005-05-17 16:39:00,5.89015,5.89095,5.88982,5.89025,20000000.0
2005-05-17 16:40:00,5.8896,5.89,5.88888,5.89,13000000.0
2005-05-17 16:41:00,5.88921,5.88923,5.8873,5.88737,20000000.0
2005-05-17 16:42:00,5.88746,5.88763,5.88671,5.88749,18000000.0
2005-05-17 16:43:00,5.88679,5.88738,5.88644,5.88731,15000000.0
2005-05-17 16:44:00,5.88751,5.88862,5.88659,5.88862,20000000.0
2005-05-17 16:45:00,5.88738,5.88841,5.88707,5.88824,13000000.0
2005-05-17 16:46:00,5.88718,5.88742,5.88657,5.88657,15000000.0
2005-05-17 16:47:00,5.88654,5.88696,5.88632,5.88664,8000000.0
2005-05-17 16:48:00,5.88647,5.88663,5.88586,5.88611,11000000.0
2005-05-17 16:49:00,5.88596,5.88627,5.88491,5.88524,12000000.0
2005-05-17 16:50:00,5.88347,5.88569,5.88295,5.88569,15000000.0
2005-05-17 16:51:00,5.88602,5.88638,5.88547,5.88571,18000000.0
2005-05-17 16:52:00,5.88602,5.88626,5.88498,5.88626,14000000.0
2005-05-17 16:53:00,5.8864,5.8864,5.88542,5.88571,8000000.0
2005-05-17 16:54:00,5.88657,5.88657,5.88586,5.88601,11000000.0
2005-05-17 16:55:00,5.88592,5.88604,5.88498,5.88538,12000000.0
2005-05-17 16:56:00,5.88642,5.88724,5.88542,5.8863,10000000.0
2005-05-17 16:57:00,5.8855,5.88637,5.8855,5.88606,8000000.0
2005-05-17 16:58:00,5.88628,5.88649,5.88561,5.88603,9000000.0
2005-05-17 16:59:00,5.88563,5.88592,5.88493,5.88552,13000000.0
2005-05-17 17:00:00,5.88645,5.88739,5.88643,5.88704,11000000.0
2005-05-17 17:01:00,5.88728,5.88779,5.88694,5.88779,12000000.0
2005-05-17 17:02:00,5.88887,5.88969,5.8881,5.8881,10000000.0
2005-05-17 17:03:00,5.88737,5.88749,5.887,5.88746,16000000.0
2005-05-17 17:04:00,5.88714,5.88795,5.88698,5.88795,13000000.0
2005-05-17 17:05:00,5.88811,5.88836,5.88653,5.887,16000000.0
2005-05-17 17:06:00,5.88737,5.88941,5.88737,5.88799,12000000.0
2005-05-17 17:07:00,5.88619,5.8872,5.88619,5.88681,8000000.0
2005-05-17 17:08:00,5.88617,5.88662,5.88504,5.88618,21000000.0
2005-05-17 17:09:00,5.88645,5.88755,5.88645,5.88739,16000000.0
2005-05-17 17:10:00,5.88644,5.8869,5.88501,5.88501,11000000.0
2005-05-17 17:11:00,5.88487,5.88502,5.88395,5.88395,11000000.0
2005-05-17 17:12:00,5.88586,5.88848,5.88586,5.88848,9000000.0
2005-05-17 17:13:00,5.8877,5.88817,5.88548,5.88548,9000000.0
2005-05-17 17:14:00,5.8853,5.8862,5.8853,5.88583,17000000.0
2005-05-17 17:15:00,5.88614,5.88614,5.88561,5.8858,11000000.0
2005-05-17 17:16:00,5.88569,5.8866,5.88555,5.88555,15000000.0
2005-05-17 17:17:00,5.88603,5.88817,5.88603,5.88711,13000000.0
2005-05-17 17:18:00,5.88511,5.88604,5.88461,5.88461,15000000.0
2005-05-17 17:19:00,5.885,5.88588,5.885,5.88588,17000000.0
2005-05-17 17:20:00,5.88553,5.8859,5.88444,5.88444,12000000.0
2005-05-17 17:21:00,5.88636,5.88663,5.88479,5.88523,7000000.0
2005-05-17 17:22:00,5.88615,5.8866,5.88535,5.88639,14000000.0
2005-05-17 17:23:00,5.88589,5.88636,5.88525,5.88636,13000000.0
2005-05-17 17:24:00,5.88607,5.88646,5.88563,5.88567,9000000.0
2005-05-17 17:25:00,5.88636,5.88645,5.88587,5.88614,11000000.0
2005-05-17 17:26:00,5.88598,5.88633,5.88554,5.88633,16000000.0
2005-05-17 17:27:00,5.8862,5.88633,5.8857,5.88607,9000000.0
2005-05-17 17:28:00,5.88531,5.88531,5.88385,5.88385,15000000.0
2005-05-17 17:29:00,5.88537,5.88537,5.88441,5.88482,11000000.0
2005-05-17 17:30:00,5.88416,5.88484,5.88366,5.88375,19000000.0
2005-05-17 17:31:00,5.88343,5.88473,5.88343,5.884,11000000.0
2005-05-17 17:32:00,5.88484,5.88484,5.88387,5.88397,9000000.0
2005-05-17 17:33:00,5.88351,5.88549,5.8833,5.88462,10000000.0
2005-05-17 17:34:00,5.88366,5.88475,5.88346,5.88369,14000000.0
2005-05-17 17:35:00,5.88248,5.88402,5.88248,5.88346,13000000.0
2005-05-17 17:36:00,5.88334,5.88433,5.88334,5.88391,11000000.0
2005-05-17 17:37:00,5.88332,5.8842,5.88316,5.88316,15000000.0
2005-05-17 17:38:00,5.88348,5.88476,5.88348,5.88398,17000000.0
2005-05-17 17:39:00,5.88458,5.88458,5.88311,5.88311,8000000.0
2005-05-17 17:40:00,5.88398,5.88474,5.88332,5.88474,12000000.0
2005-05-17 17:41:00,5.88395,5.88475,5.88343,5.88378,21000000.0
2005-05-17 17:42:00,5.88353,5.88366,5.88224,5.88224,13000000.0
2005-05-17 17:43:00,5.88218,5.88218,5.87983,5.88061,11000000.0
2005-05-17 17:44:00,5.88144,5.88206,5.88098,5.8818,19000000.0
2005-05-17 17:45:00,5.88194,5.88194,5.8803,5.88134,10000000.0
2005-05-17 17:46:00,5.88221,5.88257,5.88189,5.88237,13000000.0
2005-05-17 17:47:00,5.88254,5.88269,5.88169,5.88269,9000000.0
2005-05-17 17:48:00,5.88233,5.88306,5.88219,5.88306,14000000.0
2005-05-17 17:49:00,5.8838,5.88495,5.88274,5.88495,14000000.0
2005-05-17 17:50:00,5.88351,5.88351,5.88167,5.88299,17000000.0
2005-05-17 17:51:00,5.88325,5.88325,5.88177,5.88177,13000000.0
2005-05-17 17:52:00,5.8821,5.88288,5.88172,5.88251,24000000.0
2005-05-17 17:53:00,5.88307,5.88329,5.88243,5.88311,16000000.0
2005-05-17 17:54:00,5.88273,5.88285,5.88222,5.88256,16000000.0
2005-05-17 17:55:00,5.88227,5.88254,5.8811,5.88141,13000000.0
2005-05-17 17:56:00,5.88145,5.88219,5.88015,5.88164,15000000.0
2005-05-17 17:57:00,5.88324,5.88324,5.88184,5.88244,10000000.0
2005-05-17 17:58:00,5.88154,5.88207,5.88102,5.88182,15000000.0
2005-05-17 17:59:00,5.8817,5.88213,5.88081,5.88213,13000000.0
2005-05-17 18:00:00,5.88187,5.88207,5.88128,5.88194,7000000.0
2005-05-17 18:01:00,5.88222,5.88246,5.88073,5.88088,18000000.0
2005-05-17 18:02:00,5.88162,5.88162,5.8806,5.88156,17000000.0
2005-05-17 18:03:00,5.88149,5.88208,5.8806,5.8815,16000000.0
2005-05-17 18:04:00,5.88214,5.88242,5.88165,5.88172,14000000.0
2005-05-17 18:05:00,5.88052,5.88216,5.88027,5.88216,13000000.0
2005-05-17 18:06:00,5.88189,5.88316,5.88174,5.88174,18000000.0
2005-05-17 18:07:00,5.88088,5.88259,5.88088,5.88238,12000000.0
2005-05-17 18:08:00,5.88097,5.88256,5.88097,5.88233,18000000.0
2005-05-17 18:09:00,5.88142,5.8823,5.88089,5.88175,12000000.0
2005-05-17 18:10:00,5.88209,5.88244,5.881,5.88157,13000000.0
2005-05-17 18:11:00,5.88174,5.88174,5.8807,5.881,10000000.0
2005-05-17 18:12:00,5.88046,5.88152,5.88046,5.88133,11000000.0
2005-05-17 18:13:00,5.88135,5.8822,5.88108,5.88196,14000000.0
2005-05-17 18:14:00,5.88241,5.88252,5.88183,5.88183,10000000.0
2005-05-17 18:15:00,5.88133,5.88241,5.88106,5.88227,10000000.0
2005-05-17 18:16:00,5.88229,5.88279,5.88192,5.88237,9000000.0
2005-05-17 18:17:00,5.88273,5.88389,5.88262,5.88268,18000000.0
2005-05-17 18:18:00,5.88151,5.88231,5.8811,5.88231,14000000.0
2005-05-17 18:19:00,5.8826,5.88285,5.8822,5.88261,10000000.0
2005-05-17 18:20:00,5.88254,5.88259,5.88156,5.8824,15000000.0
2005-05-17 18:21:00,5.8806,5.8821,5.88055,5.88184,18000000.0
2005-05-17 18:22:00,5.88078,5.88272,5.88078,5.88207,14000000.0
2005-05-17 18:23:00,5.88295,5.88295,5.88171,5.88216,7000000.0
2005-05-17 18:24:00,5.88283,5.883,5.88251,5.88277,9000000.0
2005-05-17 18:25:00,5.88296,5.88296,5.88229,5.88244,13000000.0
2005-05-17 18:26:00,5.88255,5.88341,5.88214,5.88227,16000000.0
2005-05-17 18:27:00,5.88191,5.88256,5.88164,5.88256,14000000.0
2005-05-17 18:28:00,5.88229,5.88233,5.88133,5.88175,13000000.0
2005-05-17 18:29:00,5.88102,5.88159,5.8808,5.88087,11000000.0
2005-05-17 18:30:00,5.8809,5.88112,5.88025,5.88025,16000000.0
2005-05-17 18:31:00,5.88131,5.88131,5.87994,5.88024,12000000.0
2005-05-17 18:32:00,5.88021,5.88056,5.87785,5.88047,11000000.0
2005-05-17 18:33:00,5.88233,5.88233,5.87952,5.88056,13000000.0
2005-05-17 18:34:00,5.87925,5.88042,5.87925,5.88006,13000000.0
2005-05-17 18:35:00,5.88128,5.88128,5.87953,5.8796,18000000.0
2005-05-17 18:36:00,5.87968,5.88104,5.87968,5.88102,18000000.0
2005-05-17 18:37:00,5.88081,5.88081,5.88002,5.88048,18000000.0
2005-05-17 18:38:00,5.8813,5.88139,5.88019,5.88139,11000000.0
2005-05-17 18:39:00,5.88141,5.88141,5.88013,5.88076,11000000.0
2005-05-17 18:40:00,5.87965,5.88046,5.87956,5.88005,14000000.0
2005-05-17 18:41:00,5.88012,5.88027,5.87921,5.88027,16000000.0
2005-05-17 18:42:00,5.88028,5.88035,5.87925,5.87968,14000000.0
2005-05-17 18:43:00,5.88045,5.88082,5.88017,5.88027,10000000.0
2005-05-17 18:44:00,5.87954,5.88001,5.87913,5.87929,13000000.0
2005-05-17 18:45:00,5.87919,5.88072,5.87919,5.88072,13000000.0
2005-05-17 18:46:00,5.88014,5.8806,5.87929,5.87987,12000000.0
2005-05-17 18:47:00,5.87961,5.88016,5.87891,5.87985,14000000.0
2005-05-17 18:48:00,5.88021,5.88021,5.87953,5.87962,15000000.0
2005-05-17 18:49:00,5.88068,5.88096,5.88007,5.88087,12000000.0
2005-05-17 18:50:00,5.88041,5.88071,5.88007,5.88007,9000000.0
2005-05-17 18:51:00,5.8805,5.88128,5.8805,5.88064,17000000.0
2005-05-17 18:52:00,5.88016,5.88097,5.88016,5.88073,9000000.0
2005-05-17 18:53:00,5.88151,5.88169,5.88077,5.88077,14000000.0
2005-05-17 18:54:00,5.88055,5.88142,5.88055,5.88106,14000000.0
2005-05-17 18:55:00,5.881,5.88188,5.88095,5.8813,10000000.0
2005-05-17 18:56:00,5.88108,5.88161,5.88063,5.88147,16000000.0
2005-05-17 18:57:00,5.88171,5.88171,5.88002,5.88002,17000000.0
2005-05-17 18:58:00,5.88044,5.88189,5.88044,5.88189,14000000.0
2005-05-17 18:59:00,5.88223,5.88223,5.88082,5.88082,14000000.0
2005-05-17 19:00:00,5.88135,5.88135,5.88039,5.88039,15000000.0
2005-05-17 19:01:00,5.88022,5.8811,5.87982,5.8808,15000000.0
2005-05-17 19:02:00,5.8803,5.8817,5.88003,5.88003,14000000.0
2005-05-17 19:03:00,5.88165,5.88189,5.88103,5.88119,14000000.0
2005-05-17 19:04:00,5.88139,5.88219,5.88129,5.88169,12000000.0
2005-05-17 19:05:00,5.88174,5.88215,5.88157,5.88192,15000000.0
2005-05-17 19:06:00,5.88196,5.88228,5.88155,5.88155,16000000.0
2005-05-17 19:07:00,5.88112,5.88247,5.88112,5.88247,20000000.0
2005-05-17 19:08:00,5.88258,5.88258,5.88202,5.88203,8000000.0
2005-05-17 19:09:00,5.88157,5.88223,5.88142,5.88205,17000000.0
2005-05-17 19:10:00,5.88202,5.88202,5.88042,5.88042,9000000.0
2005-05-17 19:11:00,5.88156,5.8825,5.88156,5.88205,16000000.0
2005-05-17 19:12:00,5.88211,5.88232,5.88178,5.8818,13000000.0
2005-05-17 19:13:00,5.88172,5.88245,5.88171,5.88211,10000000.0
2005-05-17 19:14:00,5.88199,5.88204,5.88159,5.88174,20000000.0
2005-05-17 19:15:00,5.88164,5.88196,5.88089,5.88189,12000000.0
2005-05-17 19:16:00,5.88149,5.88234,5.88149,5.88162,8000000.0
2005-05-17 19:17:00,5.88179,5.882,5.88098,5.88138,18000000.0
2005-05-17 19:18:00,5.88109,5.88151,5.8807,5.88096,11000000.0
2005-05-17 19:19:00,5.87972,5.88078,5.87937,5.88078,12000000.0
2005-05-17 19:20:00,5.88048,5.88068,5.87895,5.8801,14000000.0
2005-05-17 19:21:00,5.88001,5.88083,5.88001,5.88023,13000000.0
2005-05-17 19:22:00,5.87984,5.88108,5.87984,5.88072,12000000.0
2005-05-17 19:23:00,5.88075,5.8814,5.88009,5.88082,14000000.0
2005-05-17 19:24:00,5.88097,5.88229,5.88084,5.88229,19000000.0
2005-05-17 19:25:00,5.88076,5.88161,5.88033,5.88161,8000000.0
2005-05-17 19:26:00,5.88176,5.88242,5.88118,5.88118,7000000.0
2005-05-17 19:27:00,5.88164,5.88267,5.88159,5.88159,20000000.0
2005-05-17 19:28:00,5.88134,5.88191,5.8802,5.88085,17000000.0
2005-05-17 19:29:00,5.88256,5.88262,5.88124,5.88128,10000000.0
2005-05-17 19:30:00,5.88106,5.88186,5.88106,5.88181,15000000.0
2005-05-17 19:31:00,5.88142,5.88192,5.88113,5.8818,11000000.0
2005-05-17 19:32:00,5.88147,5.88201,5.88132,5.88152,9000000.0
2005-05-17 19:33:00,5.88177,5.8821,5.88162,5.88184,14000000.0
2005-05-17 19:34:00,5.88147,5.88206,5.88068,5.88068,17000000.0
2005-05-17 19:35:00,5.8794,5.88222,5.87933,5.88222,8000000.0
2005-05-17 19:36:00,5.88185,5.88247,5.88179,5.88247,15000000.0
2005-05-17 19:37:00,5.88107,5.88223,5.88107,5.88152,8000000.0
2005-05-17 19:38:00,5.88163,5.88248,5.88106,5.88163,15000000.0
2005-05-17 19:39:00,5.88286,5.88398,5.8826,5.88398,17000000.0
2005-05-17 19:40:00,5.88373,5.88409,5.8827,5.88409,16000000.0
2005-05-17 19:41:00,5.88414,5.88414,5.88193,5.88261,11000000.0
2005-05-17 19:42:00,5.88245,5.88339,5.88153,5.88338,15000000.0
2005-05-17 19:43:00,5.88317,5.88361,5.88194,5.88361,14000000.0
2005-05-17 19:44:00,5.88325,5.88325,5.88212,5.88241,14000000.0
2005-05-17 19:45:00,5.88198,5.88285,5.88167,5.88194,15000000.0
2005-05-17 19:46:00,5.88223,5.88264,5.88189,5.88208,15000000.0
2005-05-17 19:47:00,5.88227,5.88323,5.88227,5.88232,16000000.0
2005-05-17 19:48:00,5.88232,5.88347,5.88232,5.88247,16000000.0
2005-05-17 19:49:00,5.88209,5.88281,5.88196,5.88215,8000000.0
2005-05-17 19:50:00,5.88243,5.88316,5.88227,5.88268,9000000.0
2005-05-17 19:51:00,5.88228,5.88313,5.88225,5.88225,19000000.0
2005-05-17 19:52:00,5.88303,5.88339,5.88221,5.88266,11000000.0
2005-05-17 19:53:00,5.88159,5.8824,5.88159,5.8818,14000000.0
2005-05-17 19:54:00,5.88222,5.88351,5.88167,5.88199,18000000.0
2005-05-17 19:55:00,5.8829,5.88298,5.88226,5.8828,13000000.0
2005-05-17 19:56:00,5.88187,5.88231,5.88154,5.88228,10000000.0
2005-05-17 19:57:00,5.88244,5.8829,5.88148,5.88198,16000000.0
2005-05-17 19:58:00,5.88255,5.88317,5.88202,5.88209,15000000.0
2005-05-17 19:59:00,5.88247,5.88346,5.88247,5.88335,14000000.0
2005-05-17 20:00:00,5.88346,5.88346,5.88277,5.88296,11000000.0
2005-05-17 20:01:00,5.88349,5.88357,5.88222,5.88222,24000000.0
2005-05-17 20:02:00,5.88199,5.88286,5.88118,5.88118,11000000.0
2005-05-17 20:03:00,5.88085,5.88205,5.88085,5.88166,11000000.0
2005-05-17 20:04:00,5.88165,5.88247,5.88165,5.88247,10000000.0
2005-05-17 20:05:00,5.88228,5.88229,5.88058,5.88168,17000000.0
2005-05-17 20:06:00,5.88179,5.88184,5.88097,5.88149,10000000.0
2005-05-17 20:07:00,5.88119,5.88206,5.88091,5.88206,14000000.0
2005-05-17 20:08:00,5.88208,5.88272,5.88119,5.88119,13000000.0
2005-05-17 20:09:00,5.88228,5.88228,5.88117,5.88205,11000000.0
2005-05-17 20:10:00,5.88247,5.88247,5.88006,5.88016,11000000.0
2005-05-17 20:11:00,5.88174,5.88196,5.88052,5.88082,9000000.0
2005-05-17 20:12:00,5.88073,5.88142,5.88037,5.88142,16000000.0
2005-05-17 20:13:00,5.88166,5.88203,5.88111,5.88111,11000000.0
2005-05-17 20:14:00,5.88111,5.8819,5.88094,5.88107,19000000.0
2005-05-17 20:15:00,5.88215,5.88246,5.88165,5.88174,13000000.0
2005-05-17 20:16:00,5.88185,5.8828,5.88185,5.88223,15000000.0
2005-05-17 20:17:00,5.88142,5.88206,5.88142,5.88194,8000000.0
2005-05-17 20:18:00,5.88117,5.88209,5.88084,5.88208,14000000.0
2005-05-17 20:19:00,5.88217,5.88263,5.88153,5.88262,14000000.0
2005-05-17 20:20:00,5.8812,5.88221,5.88118,5.88163,12000000.0
2005-05-17 20:21:00,5.88193,5.88257,5.88137,5.88257,9000000.0
2005-05-17 20:22:00,5.88192,5.88312,5.88139,5.88184,17000000.0
2005-05-17 20:23:00,5.88085,5.88118,5.8806,5.88071,11000000.0
2005-05-17 20:24:00,5.88058,5.88058,5.87961,5.88038,16000000.0
2005-05-17 20:25:00,5.87991,5.88051,5.87965,5.88003,11000000.0
2005-05-17 20:26:00,5.8803,5.88071,5.8799,5.87992,8000000.0
2005-05-17 20:27:00,5.87997,5.88008,5.87885,5.87974,13000000.0
2005-05-17 20:28:00,5.88009,5.88053,5.87943,5.88034,15000000.0
2005-05-17 20:29:00,5.88035,5.88116,5.87993,5.88002,16000000.0
2005-05-17 20:30:00,5.87936,5.8807,5.87936,5.88069,8000000.0
2005-05-17 20:31:00,5.88089,5.8817,5.88057,5.8817,18000000.0
2005-05-17 20:32:00,5.8814,5.88151,5.88083,5.88083,7000000.0
2005-05-17 20:33:00,5.88144,5.88174,5.88099,5.88099,13000000.0
2005-05-17 20:34:00,5.881,5.8826,5.881,5.8826,13000000.0
2005-05-17 20:35:00,5.88295,5.88316,5.8824,5.88265,9000000.0
2005-05-17 20:36:00,5.88211,5.8826,5.88118,5.88154,17000000.0
2005-05-17 20:37:00,5.88077,5.88136,5.88026,5.88026,14000000.0
2005-05-17 20:38:00,5.88128,5.88139,5.88058,5.88096,16000000.0
2005-05-17 20:39:00,5.88072,5.88072,5.8778,5.87868,14000000.0
2005-05-17 20:40:00,5.87927,5.88031,5.87837,5.88031,17000000.0
2005-05-17 20:41:00,5.88131,5.88235,5.88108,5.88222,16000000.0
2005-05-17 20:42:00,5.88279,5.88464,5.88229,5.88415,22000000.0
2005-05-17 20:43:00,5.88476,5.88488,5.88365,5.88454,18000000.0
2005-05-17 20:44:00,5.88515,5.88518,5.88462,5.88467,16000000.0
2005-05-17 20:45:00,5.88382,5.88538,5.88382,5.88476,8000000.0
2005-05-17 20:46:00,5.88608,5.88795,5.88608,5.88795,19000000.0
2005-05-17 20:47:00,5.88807,5.8883,5.88668,5.88725,12000000.0
2005-05-17 20:48:00,5.88709,5.88715,5.88594,5.88673,9000000.0
2005-05-17 20:49:00,5.88548,5.88816,5.88548,5.88816,19000000.0
2005-05-17 20:50:00,5.88838,5.88838,5.88696,5.88761,15000000.0
2005-05-17 20:51:00,5.88721,5.88953,5.88705,5.88947,9000000.0
2005-05-17 20:52:00,5.88983,5.89113,5.88972,5.89113,11000000.0
2005-05-17 20:53:00,5.89037,5.89037,5.8887,5.88878,15000000.0
2005-05-17 20:54:00,5.89057,5.89119,5.88984,5.89119,12000000.0
2005-05-17 20:55:00,5.8919,5.89254,5.89169,5.89195,18000000.0
2005-05-17 20:56:00,5.8921,5.89361,5.89206,5.89337,12000000.0
2005-05-17 20:57:00,5.89256,5.89303,5.89167,5.89167,13000000.0
2005-05-17 20:58:00,5.89248,5.89285,5.8918,5.89285,11000000.0
2005-05-17 20:59:00,5.89249,5.89411,5.89249,5.89411,11000000.0
2005-05-17 21:00:00,5.89341,5.89341,5.89124,5.89124,17000000.0
2005-05-17 21:01:00,5.89127,5.89254,5.89127,5.89221,10000000.0
2005-05-17 21:02:00,5.89176,5.8923,5.89169,5.89204,8000000.0
2005-05-17 21:03:00,5.89216,5.89292,5.89158,5.89199,19000000.0
2005-05-17 21:04:00,5.8932,5.8932,5.89101,5.89101,18000000.0
2005-05-17 21:05:00,5.89132,5.89182,5.89107,5.89176,14000000.0
2005-05-17 21:06:00,5.89005,5.89191,5.89005,5.89146,12000000.0
2005-05-17 21:07:00,5.89069,5.89135,5.89069,5.89134,10000000.0
2005-05-17 21:08:00,5.89151,5.89178,5.89096,5.89152,14000000.0
2005-05-17 21:09:00,5.89173,5.8921,5.89081,5.8913,16000000.0
2005-05-17 21:10:00,5.89099,5.89177,5.89077,5.89077,15000000.0
2005-05-17 21:11:00,5.89148,5.89293,5.89148,5.89213,13000000.0
2005-05-17 21:12:00,5.89199,5.89247,5.89129,5.89175,10000000.0
2005-05-17 21:13:00,5.89255,5.89255,5.8905,5.8905,14000000.0
2005-05-17 21:14:00,5.89164,5.8918,5.89091,5.8913,10000000.0
2005-05-17 21:15:00,5.89158,5.89227,5.89136,5.89227,15000000.0
2005-05-17 21:16:00,5.89252,5.89305,5.89219,5.89305,11000000.0
2005-05-17 21:17:00,5.89333,5.89362,5.89272,5.89331,13000000.0
2005-05-17 21:18:00,5.8931,5.89363,5.89239,5.89307,17000000.0
2005-05-17 21:19:00,5.89307,5.89344,5.89279,5.8934,12000000.0
2005-05-17 21:20:00,5.89385,5.89428,5.89331,5.89361,14000000.0
2005-05-17 21:21:00,5.89398,5.8945,5.89372,5.89438,11000000.0
2005-05-17 21:22:00,5.89448,5.8948,5.89322,5.89347,9000000.0
2005-05-17 21:23:00,5.89349,5.8937,5.89228,5.89287,7000000.0
2005-05-17 21:24:00,5.89324,5.89352,5.89284,5.89326,11000000.0
2005-05-17 21:25:00,5.89227,5.89249,5.89173,5.89245,7000000.0
2005-05-17 21:26:00,5.89303,5.89373,5.89292,5.89316,13000000.0
2005-05-17 21:27:00,5.89349,5.89383,5.89317,5.89383,11000000.0
2005-05-17 21:28:00,5.89338,5.89361,5.89263,5.89286,15000000.0
2005-05-17 21:29:00,5.89314,5.89349,5.89255,5.89328,12000000.0
2005-05-17 21:30:00,5.89323,5.89369,5.89323,5.89334,10000000.0
2005-05-17 21:31:00,5.89326,5.89341,5.89236,5.89275,10000000.0
2005-05-17 21:32:00,5.89229,5.89262,5.89161,5.89262,12000000.0
2005-05-17 21:33:00,5.89269,5.89283,5.89196,5.8924,19000000.0
2005-05-17 21:34:00,5.89388,5.89481,5.89374,5.89374,8000000.0
2005-05-17 21:35:00,5.89406,5.89413,5.8933,5.89397,20000000.0
2005-05-17 21:36:00,5.89373,5.8948,5.89367,5.89474,19000000.0
2005-05-17 21:37:00,5.89479,5.89558,5.89475,5.89543,19000000.0
2005-05-17 21:38:00,5.89566,5.89719,5.89531,5.89675,13000000.0
2005-05-17 21:39:00,5.8957,5.89599,5.89444,5.89506,17000000.0
2005-05-17 21:40:00,5.89444,5.89482,5.89416,5.89456,7000000.0
2005-05-17 21:41:00,5.89418,5.89541,5.89418,5.89521,11000000.0
2005-05-17 21:42:00,5.896,5.896,5.89499,5.89566,18000000.0
2005-05-17 21:43:00,5.89512,5.89666,5.895,5.895,13000000.0
2005-05-17 21:44:00,5.89515,5.89654,5.89511,5.89654,16000000.0
2005-05-17 21:45:00,5.89622,5.89746,5.8962,5.8974,11000000.0
2005-05-17 21:46:00,5.89772,5.89816,5.89706,5.89813,13000000.0
2005-05-17 21:47:00,5.89818,5.89835,5.89692,5.89828,13000000.0
2005-05-17 21:48:00,5.89843,5.89951,5.89827,5.8986,17000000.0
2005-05-17 21:49:00,5.9009,5.90235,5.90065,5.90145,8000000.0
2005-05-17 21:50:00,5.90118,5.90219,5.90095,5.90148,11000000.0
2005-05-17 21:51:00,5.9006,5.90198,5.9006,5.90198,13000000.0
2005-05-17 21:52:00,5.9025,5.90316,5.90236,5.90312,13000000.0
2005-05-17 21:53:00,5.90194,5.90352,5.90194,5.90321,14000000.0
2005-05-17 21:54:00,5.90416,5.90465,5.90355,5.90465,11000000.0
2005-05-17 21:55:00,5.90382,5.90382,5.90272,5.90313,17000000.0
2005-05-17 21:56:00,5.90243,5.90275,5.90052,5.90052,12000000.0
2005-05-17 21:57:00,5.90082,5.90108,5.89971,5.90073,16000000.0
2005-05-17 21:58:00,5.9006,5.90178,5.90034,5.90178,9000000.0
2005-05-17 21:59:00,5.90227,5.90325,5.90177,5.90325,18000000.0
2005-05-17 22:00:00,5.90268,5.90268,5.90102,5.90136,13000000.0
2005-05-17 22:01:00,5.90126,5.90131,5.90002,5.90014,11000000.0
2005-05-17 22:02:00,5.89857,5.90118,5.89857,5.90023,17000000.0
2005-05-17 22:03:00,5.90102,5.90128,5.89973,5.90097,23000000.0
2005-05-17 22:04:00,5.90133,5.90133,5.90029,5.90102,15000000.0
2005-05-17 22:05:00,5.90044,5.90055,5.8995,5.90054,14000000.0
2005-05-17 22:06:00,5.90116,5.90116,5.90039,5.90096,15000000.0
2005-05-17 22:07:00,5.90089,5.90111,5.90057,5.90088,9000000.0
2005-05-17 22:08:00,5.90107,5.90107,5.90005,5.90058,18000000.0
2005-05-17 22:09:00,5.8995,5.89983,5.89931,5.89958,11000000.0
2005-05-17 22:10:00,5.90041,5.90135,5.90035,5.90121,7000000.0
2005-05-17 22:11:00,5.89963,5.90082,5.89963,5.90071,8000000.0
2005-05-17 22:12:00,5.90096,5.90096,5.90017,5.90031,16000000.0
2005-05-17 22:13:00,5.90003,5.90093,5.89966,5.90093,24000000.0
2005-05-17 22:14:00,5.90121,5.9015,5.9011,5.9013,9000000.0
2005-05-17 22:15:00,5.90148,5.9016,5.90136,5.90151,10000000.0
2005-05-17 22:16:00,5.90143,5.90143,5.90014,5.90083,13000000.0
2005-05-17 22:17:00,5.90022,5.90043,5.89958,5.89972,20000000.0
2005-05-17 22:18:00,5.90021,5.90032,5.8996,5.90019,11000000.0
2005-05-17 22:19:00,5.90021,5.90125,5.90021,5.90122,15000000.0
2005-05-17 22:20:00,5.90063,5.90106,5.89966,5.9,16000000.0
2005-05-17 22:21:00,5.90059,5.90113,5.90023,5.90023,12000000.0
2005-05-17 22:22:00,5.90091,5.90107,5.90014,5.90063,14000000.0
2005-05-17 22:23:00,5.90049,5.90072,5.90033,5.90043,11000000.0
2005-05-17 22:24:00,5.90045,5.90083,5.89969,5.89969,16000000.0
2005-05-17 22:25:00,5.8995,5.9009,5.8995,5.9009,14000000.0
2005-05-17 22:26:00,5.90097,5.90097,5.90028,5.90066,10000000.0
2005-05-17 22:27:00,5.90035,5.90065,5.89979,5.89987,14000000.0
2005-05-17 22:28:00,5.89961,5.90041,5.89961,5.90017,12000000.0
2005-05-17 22:29:00,5.90054,5.90099,5.89981,5.90048,13000000.0
2005-05-17 22:30:00,5.90036,5.90086,5.89992,5.90024,8000000.0
2005-05-17 22:31:00,5.9001,5.90047,5.89973,5.90041,11000000.0
2005-05-17 22:32:00,5.89979,5.90094,5.89902,5.90043,20000000.0
2005-05-17 22:33:00,5.89946,5.90054,5.89945,5.90054,11000000.0
2005-05-17 22:34:00,5.8987,5.90028,5.8987,5.8997,10000000.0
2005-05-17 22:35:00,5.90017,5.90059,5.89966,5.89966,13000000.0
2005-05-17 22:36:00,5.90052,5.90052,5.89981,5.89984,9000000.0
2005-05-17 22:37:00,5.89941,5.8998,5.89848,5.89848,13000000.0
2005-05-17 22:38:00,5.89853,5.89945,5.89853,5.89898,9000000.0
2005-05-17 22:39:00,5.89908,5.8999,5.89908,5.89941,12000000.0
2005-05-17 22:40:00,5.89963,5.90012,5.89909,5.89996,9000000.0
2005-05-17 22:41:00,5.89959,5.90009,5.89929,5.89929,14000000.0
2005-05-17 22:42:00,5.89894,5.90009,5.89894,5.8991,13000000.0
2005-05-17 22:43:00,5.89947,5.89978,5.89876,5.89958,12000000.0
2005-05-17 22:44:00,5.89972,5.89981,5.89887,5.89965,15000000.0
2005-05-17 22:45:00,5.89959,5.89974,5.89856,5.89974,13000000.0
2005-05-17 22:46:00,5.89978,5.9006,5.89928,5.9006,14000000.0
2005-05-17 22:47:00,5.90006,5.90085,5.89958,5.90056,15000000.0
2005-05-17 22:48:00,5.90104,5.90104,5.89975,5.89975,13000000.0
2005-05-17 22:49:00,5.8998,5.90043,5.8998,5.89983,13000000.0
2005-05-17 22:50:00,5.89932,5.90033,5.89848,5.89895,15000000.0
2005-05-17 22:51:00,5.8993,5.89963,5.89888,5.89891,14000000.0
2005-05-17 22:52:00,5.89869,5.8997,5.89852,5.8997,9000000.0
2005-05-17 22:53:00,5.89952,5.90057,5.89922,5.90057,15000000.0
2005-05-17 22:54:00,5.89918,5.89922,5.89803,5.89895,17000000.0
2005-05-17 22:55:00,5.89866,5.89943,5.89851,5.89851,16000000.0
2005-05-17 22:56:00,5.89895,5.89973,5.89895,5.89967,13000000.0
2005-05-17 22:57:00,5.9,5.9,5.89814,5.89814,8000000.0
2005-05-17 22:58:00,5.89813,5.89886,5.898,5.898,8000000.0
2005-05-17 22:59:00,5.89924,5.89926,5.89845,5.89875,19000000.0
2005-05-17 23:00:00,5.8991,5.89964,5.89901,5.89963,10000000.0
2005-05-17 23:01:00,5.89987,5.90117,5.89951,5.90117,7000000.0
2005-05-17 23:02:00,5.90139,5.90198,5.90065,5.90065,15000000.0
2005-05-17 23:03:00,5.90068,5.90126,5.89979,5.90071,17000000.0
2005-05-17 23:04:00,5.9001,5.9001,5.89926,5.89938,19000000.0
2005-05-17 23:05:00,5.89911,5.90025,5.89911,5.89977,9000000.0
2005-05-17 23:06:00,5.9003,5.9003,5.89938,5.89965,12000000.0
2005-05-17 23:07:00,5.89836,5.89962,5.89836,5.89957,14000000.0
2005-05-17 23:08:00,5.89972,5.90013,5.89926,5.90001,16000000.0
2005-05-17 23:09:00,5.89967,5.89977,5.89878,5.89878,9000000.0
2005-05-17 23:10:00,5.89853,5.89892,5.89844,5.89876,12000000.0
2005-05-17 23:11:00,5.89921,5.89946,5.89888,5.89888,14000000.0
2005-05-17 23:12:00,5.89918,5.89993,5.89918,5.89945,7000000.0
2005-05-17 23:13:00,5.89936,5.89967,5.89904,5.89904,14000000.0
2005-05-17 23:14:00,5.89925,5.9,5.89925,5.89987,19000000.0
2005-05-17 23:15:00,5.89989,5.89989,5.89832,5.89836,13000000.0
2005-05-17 23:16:00,5.89984,5.90058,5.89955,5.89955,15000000.0
2005-05-17 23:17:00,5.90002,5.90019,5.89977,5.89988,11000000.0
2005-05-17 23:18:00,5.89968,5.89972,5.89889,5.89939,12000000.0
2005-05-17 23:19:00,5.89927,5.89968,5.89927,5.89933,14000000.0
2005-05-17 23:20:00,5.89948,5.90052,5.8994,5.90052,19000000.0
2005-05-17 23:21:00,5.90025,5.90047,5.89961,5.90047,7000000.0
2005-05-17 23:22:00,5.90032,5.90032,5.89807,5.89823,15000000.0
2005-05-17 23:23:00,5.89988,5.90016,5.89953,5.89966,11000000.0
2005-05-17 23:24:00,5.89923,5.89984,5.89907,5.89936,14000000.0
2005-05-17 23:25:00,5.89957,5.89996,5.89928,5.89996,11000000.0
2005-05-17 23:26:00,5.89996,5.90067,5.89941,5.89941,14000000.0
2005-05-17 23:27:00,5.89911,5.90008,5.89901,5.90001,11000000.0
2005-05-17 23:28:00,5.89961,5.89961,5.89874,5.89882,12000000.0
2005-05-17 23:29:00,5.89945,5.8996,5.89896,5.89896,16000000.0
2005-05-17 23:30:00,5.89944,5.90006,5.89921,5.89929,20000000.0
2005-05-17 23:31:00,5.89929,5.90021,5.89929,5.90021,11000000.0
2005-05-17 23:32:00,5.89896,5.89914,5.89851,5.89887,16000000.0
2005-05-17 23:33:00,5.89868,5.89887,5.89855,5.89864,12000000.0
2005-05-17 23:34:00,5.90028,5.90036,5.9001,5.90015,13000000.0
2005-05-17 23:35:00,5.89939,5.89987,5.89928,5.8995,9000000.0
2005-05-17 23:36:00,5.8996,5.89985,5.89915,5.89974,9000000.0
2005-05-17 23:37:00,5.89884,5.89926,5.89842,5.89847,14000000.0
2005-05-17 23:38:00,5.8984,5.89975,5.8984,5.89975,13000000.0
2005-05-17 23:39:00,5.89884,5.89945,5.89884,5.89906,17000000.0
2005-05-17 23:40:00,5.89858,5.899,5.89846,5.89846,12000000.0
2005-05-17 23:41:00,5.8988,5.90001,5.8988,5.90001,17000000.0
2005-05-17 23:42:00,5.89986,5.90013,5.89986,5.89997,22000000.0
2005-05-17 23:43:00,5.89926,5.89926,5.89788,5.8984,15000000.0
2005-05-17 23:44:00,5.89862,5.89911,5.89851,5.89911,14000000.0
2005-05-17 23:45:00,5.89856,5.89912,5.89839,5.8987,20000000.0
2005-05-17 23:46:00,5.89858,5.89883,5.89798,5.89883,14000000.0
2005-05-17 23:47:00,5.89824,5.89843,5.89789,5.89789,10000000.0
2005-05-17 23:48:00,5.89772,5.89804,5.89721,5.89753,18000000.0
2005-05-17 23:49:00,5.89739,5.89739,5.89628,5.89628,14000000.0
2005-05-17 23:50:00,5.89635,5.89736,5.89635,5.89652,13000000.0
2005-05-17 23:51:00,5.89691,5.89764,5.89691,5.89723,8000000.0
2005-05-17 23:52:00,5.89656,5.89737,5.89584,5.89584,16000000.0
2005-05-17 23:53:00,5.89602,5.89732,5.89602,5.89726,18000000.0
2005-05-17 23:54:00,5.89728,5.89757,5.89669,5.89714,12000000.0
2005-05-17 23:55:00,5.89593,5.89671,5.89593,5.89661,19000000.0
2005-05-17 23:56:00,5.89644,5.89644,5.89561,5.89561,14000000.0
2005-05-17 23:57:00,5.89576,5.89651,5.89576,5.89634,16000000.0
2005-05-17 23:58:00,5.8972,5.89762,5.89666,5.89666,13000000.0
2005-05-17 23:59:00,5.897,5.89804,5.89698,5.89804,14000000.0
2005-05-18 00:00:00,5.89821,5.89821,5.89719,5.89809,17000000.0
2005-05-18 00:01:00,5.89742,5.89817,5.89742,5.89766,12000000.0
2005-05-18 00:02:00,5.89756,5.89851,5.89756,5.89851,15000000.0
2005-05-18 00:03:00,5.8975,5.89775,5.89628,5.89628,14000000.0
2005-05-18 00:04:00,5.89746,5.89764,5.89734,5.89739,12000000.0
2005-05-18 00:05:00,5.89885,5.89908,5.89885,5.89905,12000000.0
2005-05-18 00:06:00,5.89892,5.89892,5.89784,5.89807,12000000.0
2005-05-18 00:07:00,5.89771,5.89771,5.89661,5.89661,11000000.0
2005-05-18 00:08:00,5.89805,5.89826,5.89801,5.89807,15000000.0
2005-05-18 00:09:00,5.8988,5.89882,5.89778,5.89845,12000000.0
2005-05-18 00:10:00,5.89701,5.89849,5.89701,5.89849,19000000.0
2005-05-18 00:11:00,5.89834,5.89983,5.89834,5.89983,8000000.0
2005-05-18 00:12:00,5.90022,5.90078,5.89954,5.89954,9000000.0
2005-05-18 00:13:00,5.9007,5.90087,5.90034,5.90056,13000000.0
2005-05-18 00:14:00,5.90064,5.9008,5.89912,5.89912,14000000.0
2005-05-18 00:15:00,5.90027,5.90057,5.89939,5.90057,12000000.0
2005-05-18 00:16:00,5.90104,5.90104,5.89969,5.90038,12000000.0
2005-05-18 00:17:00,5.90028,5.90096,5.89974,5.89974,10000000.0
2005-05-18 00:18:00,5.89993,5.90136,5.89993,5.90111,19000000.0
2005-05-18 00:19:00,5.9016,5.90251,5.90149,5.90178,12000000.0
2005-05-18 00:20:00,5.90133,5.90292,5.90133,5.90283,11000000.0
2005-05-18 00:21:00,5.90338,5.90358,5.90241,5.90358,14000000.0
2005-05-18 00:22:00,5.90329,5.9036,5.90203,5.90207,13000000.0
2005-05-18 00:23:00,5.9014,5.90203,5.90043,5.90177,13000000.0
2005-05-18 00:24:00,5.90165,5.90165,5.89956,5.89956,9000000.0
2005-05-18 00:25:00,5.90004,5.90053,5.89957,5.90006,13000000.0
2005-05-18 00:26:00,5.89968,5.89995,5.89927,5.89927,14000000.0
2005-05-18 00:27:00,5.89916,5.89984,5.89907,5.89941,15000000.0
2005-05-18 00:28:00,5.8991,5.8991,5.89806,5.89806,7000000.0
2005-05-18 00:29:00,5.89805,5.89889,5.89805,5.89876,17000000.0
2005-05-18 00:30:00,5.89917,5.89917,5.89797,5.89884,9000000.0
2005-05-18 00:31:00,5.89793,5.89882,5.89774,5.89774,13000000.0
2005-05-18 00:32:00,5.89808,5.89983,5.89808,5.89939,8000000.0
2005-05-18 00:33:00,5.89882,5.89939,5.8982,5.8982,19000000.0
2005-05-18 00:34:00,5.89903,5.89912,5.89825,5.89846,15000000.0
2005-05-18 00:35:00,5.89735,5.89809,5.8972,5.89788,12000000.0
2005-05-18 00:36:00,5.89821,5.89857,5.89785,5.89805,15000000.0
2005-05-18 00:37:00,5.89789,5.8991,5.89789,5.89902,15000000.0
2005-05-18 00:38:00,5.89879,5.89904,5.89819,5.89856,18000000.0
2005-05-18 00:39:00,5.89843,5.89872,5.89764,5.89824,20000000.0
2005-05-18 00:40:00,5.89868,5.89914,5.89818,5.89909,10000000.0
2005-05-18 00:41:00,5.89906,5.89985,5.89886,5.89985,9000000.0
2005-05-18 00:42:00,5.89952,5.8999,5.89897,5.89965,16000000.0
2005-05-18 00:43:00,5.89985,5.89985,5.89847,5.89847,16000000.0
2005-05-18 00:44:00,5.89835,5.89955,5.89835,5.89955,10000000.0
2005-05-18 00:45:00,5.89865,5.89963,5.89836,5.89963,16000000.0
2005-05-18 00:46:00,5.89889,5.90032,5.8988,5.90021,12000000.0
2005-05-18 00:47:00,5.90042,5.90089,5.89986,5.90089,8000000.0
2005-05-18 00:48:00,5.90094,5.90097,5.90025,5.90048,16000000.0
2005-05-18 00:49:00,5.90005,5.90019,5.89935,5.89989,11000000.0
2005-05-18 00:50:00,5.90048,5.90071,5.90048,5.90066,9000000.0
2005-05-18 00:51:00,5.90019,5.90062,5.90013,5.9004,9000000.0
2005-05-18 00:52:00,5.9005,5.90058,5.90022,5.90032,18000000.0
2005-05-18 00:53:00,5.89915,5.90036,5.89907,5.90036,12000000.0
2005-05-18 00:54:00,5.9006,5.9006,5.89956,5.89959,12000000.0
2005-05-18 00:55:00,5.90134,5.90171,5.90132,5.90142,11000000.0
2005-05-18 00:56:00,5.90124,5.90203,5.90124,5.90201,14000000.0
2005-05-18 00:57:00,5.90109,5.90126,5.89995,5.89995,15000000.0
2005-05-18 00:58:00,5.90113,5.90135,5.90087,5.90104,9000000.0
2005-05-18 00:59:00,5.90108,5.90123,5.90054,5.9009,17000000.0
2005-05-18 01:00:00,5.90128,5.90196,5.90099,5.90099,12000000.0
2005-05-18 01:01:00,5.90139,5.90141,5.90009,5.9001,15000000.0
2005-05-18 01:02:00,5.90001,5.90055,5.8995,5.8995,10000000.0
2005-05-18 01:03:00,5.90019,5.90064,5.89926,5.90049,13000000.0
2005-05-18 01:04:00,5.90049,5.90067,5.90011,5.90011,13000000.0
2005-05-18 01:05:00,5.90025,5.90051,5.89937,5.89937,13000000.0
2005-05-18 01:06:00,5.90019,5.90043,5.89993,5.89996,12000000.0
2005-05-18 01:07:00,5.90021,5.90109,5.90008,5.90109,13000000.0
2005-05-18 01:08:00,5.90114,5.90114,5.89932,5.90044,15000000.0
2005-05-18 01:09:00,5.90079,5.90079,5.89936,5.89936,17000000.0
2005-05-18 01:10:00,5.89932,5.90076,5.89932,5.89998,10000000.0
2005-05-18 01:11:00,5.9007,5.90099,5.90016,5.90031,11000000.0
2005-05-18 01:12:00,5.90077,5.90087,5.90014,5.90014,10000000.0
2005-05-18 01:13:00,5.90039,5.90065,5.90023,5.9005,11000000.0
2005-05-18 01:14:00,5.9006,5.90076,5.89977,5.89977,13000000.0
2005-05-18 01:15:00,5.90084,5.90142,5.90084,5.90141,9000000.0
2005-05-18 01:16:00,5.90115,5.90126,5.90063,5.90085,12000000.0
2005-05-18 01:17:00,5.89934,5.9003,5.89934,5.9003,11000000.0
2005-05-18 01:18:00,5.89942,5.901,5.89942,5.90095,12000000.0
2005-05-18 01:19:00,5.90093,5.90142,5.9008,5.90092,19000000.0
2005-05-18 01:20:00,5.89998,5.90066,5.89998,5.90048,11000000.0
2005-05-18 01:21:00,5.90107,5.90216,5.90107,5.90214,12000000.0
2005-05-18 01:22:00,5.90152,5.90195,5.90111,5.90139,9000000.0
2005-05-18 01:23:00,5.90137,5.90212,5.90137,5.90162,13000000.0
2005-05-18 01:24:00,5.90204,5.90219,5.90144,5.90144,14000000.0
2005-05-18 01:25:00,5.902,5.90317,5.902,5.90317,11000000.0
2005-05-18 01:26:00,5.90268,5.90419,5.90268,5.90397,10000000.0
2005-05-18 01:27:00,5.90389,5.90421,5.90304,5.90363,17000000.0
2005-05-18 01:28:00,5.90319,5.90373,5.90249,5.90373,13000000.0
2005-05-18 01:29:00,5.90369,5.90455,5.9036,5.90445,19000000.0
2005-05-18 01:30:00,5.90442,5.90505,5.90394,5.90434,15000000.0
2005-05-18 01:31:00,5.9032,5.90439,5.9032,5.90381,15000000.0
2005-05-18 01:32:00,5.904,5.904,5.90288,5.90366,12000000.0
2005-05-18 01:33:00,5.90337,5.90352,5.90202,5.90223,8000000.0
2005-05-18 01:34:00,5.9023,5.9023,5.90139,5.90195,18000000.0
2005-05-18 01:35:00,5.9013,5.90235,5.90081,5.90235,12000000.0
2005-05-18 01:36:00,5.90291,5.90343,5.90212,5.90309,16000000.0
2005-05-18 01:37:00,5.90309,5.90383,5.90298,5.90316,15000000.0
2005-05-18 01:38:00,5.90332,5.90482,5.90332,5.90482,18000000.0
2005-05-18 01:39:00,5.90392,5.90404,5.90326,5.90403,10000000.0
2005-05-18 01:40:00,5.90413,5.90424,5.90368,5.90418,11000000.0
2005-05-18 01:41:00,5.90333,5.90389,5.90327,5.90389,16000000.0
2005-05-18 01:42:00,5.90326,5.90349,5.90263,5.90347,14000000.0
2005-05-18 01:43:00,5.90302,5.90373,5.90302,5.90319,16000000.0
2005-05-18 01:44:00,5.90276,5.90399,5.90276,5.90387,15000000.0
2005-05-18 01:45:00,5.90449,5.90464,5.90402,5.90436,16000000.0
2005-05-18 01:46:00,5.90402,5.9047,5.90402,5.9047,9000000.0
2005-05-18 01:47:00,5.90476,5.90555,5.90471,5.90554,17000000.0
2005-05-18 01:48:00,5.90558,5.90581,5.905,5.90581,16000000.0
2005-05-18 01:49:00,5.90568,5.90587,5.90431,5.90431,10000000.0
2005-05-18 01:50:00,5.90553,5.90553,5.90448,5.90448,11000000.0
2005-05-18 01:51:00,5.90479,5.90543,5.90442,5.90543,12000000.0
2005-05-18 01:52:00,5.9059,5.90633,5.90554,5.90577,12000000.0
2005-05-18 01:53:00,5.90523,5.90569,5.90459,5.90479,18000000.0
2005-05-18 01:54:00,5.90498,5.90529,5.9045,5.90529,14000000.0
2005-05-18 01:55:00,5.90557,5.90561,5.90466,5.90542,18000000.0
2005-05-18 01:56:00,5.90512,5.90542,5.90464,5.9048,8000000.0
2005-05-18 01:57:00,5.90368,5.90428,5.9033,5.9041,13000000.0
2005-05-18 01:58:00,5.90493,5.90539,5.90389,5.90539,11000000.0
2005-05-18 01:59:00,5.90466,5.90485,5.90404,5.90405,11000000.0
2005-05-18 02:00:00,5.90516,5.90553,5.90441,5.90553,16000000.0
2005-05-18 02:01:00,5.90504,5.90576,5.90472,5.90576,21000000.0
2005-05-18 02:02:00,5.90618,5.90676,5.90579,5.90676,10000000.0
2005-05-18 02:03:00,5.90625,5.90669,5.9057,5.90576,8000000.0
2005-05-18 02:04:00,5.90566,5.90587,5.90455,5.90587,14000000.0
2005-05-18 02:05:00,5.90626,5.90736,5.90625,5.90705,14000000.0
2005-05-18 02:06:00,5.90759,5.90801,5.90715,5.90744,15000000.0
2005-05-18 02:07:00,5.90763,5.90763,5.90724,5.90738,10000000.0
2005-05-18 02:08:00,5.90718,5.90803,5.90695,5.90707,16000000.0
2005-05-18 02:09:00,5.90785,5.90785,5.90661,5.90737,18000000.0
2005-05-18 02:10:00,5.90665,5.90728,5.9058,5.90728,16000000.0
2005-05-18 02:11:00,5.90692,5.90692,5.90575,5.90596,14000000.0
2005-05-18 02:12:00,5.90552,5.90569,5.90387,5.90387,10000000.0
2005-05-18 02:13:00,5.9049,5.90511,5.90413,5.9042,15000000.0
2005-05-18 02:14:00,5.90462,5.90462,5.90343,5.90422,19000000.0
2005-05-18 02:15:00,5.90409,5.90461,5.90355,5.90458,12000000.0
2005-05-18 02:16:00,5.90418,5.90418,5.90351,5.90413,18000000.0
2005-05-18 02:17:00,5.90527,5.90527,5.90428,5.90431,14000000.0
2005-05-18 02:18:00,5.90422,5.90487,5.90422,5.9047,12000000.0
2005-05-18 02:19:00,5.90352,5.90412,5.90348,5.90371,14000000.0
2005-05-18 02:20:00,5.90362,5.90362,5.9029,5.90318,13000000.0
2005-05-18 02:21:00,5.90275,5.90279,5.90128,5.90128,15000000.0
2005-05-18 02:22:00,5.90185,5.90379,5.90185,5.9036,13000000.0
2005-05-18 02:23:00,5.9044,5.90452,5.90319,5.90319,16000000.0
2005-05-18 02:24:00,5.90419,5.90482,5.90396,5.90415,17000000.0
2005-05-18 02:25:00,5.90484,5.90537,5.90453,5.90537,10000000.0
2005-05-18 02:26:00,5.90536,5.90536,5.90432,5.9046,13000000.0
2005-05-18 02:27:00,5.90502,5.90509,5.90456,5.90503,7000000.0
2005-05-18 02:28:00,5.90397,5.90439,5.90352,5.90425,9000000.0
2005-05-18 02:29:00,5.90302,5.90428,5.90302,5.90428,20000000.0
2005-05-18 02:30:00,5.90502,5.90502,5.90464,5.90482,11000000.0
2005-05-18 02:31:00,5.90367,5.90367,5.90277,5.90361,9000000.0
2005-05-18 02:32:00,5.90327,5.90427,5.90326,5.90328,13000000.0
2005-05-18 02:33:00,5.90424,5.9048,5.90345,5.90345,14000000.0
2005-05-18 02:34:00,5.90375,5.9049,5.90375,5.90469,17000000.0
2005-05-18 02:35:00,5.90313,5.90427,5.9029,5.9029,15000000.0
2005-05-18 02:36:00,5.90326,5.90441,5.90326,5.9043,14000000.0
2005-05-18 02:37:00,5.90502,5.90572,5.90473,5.90543,13000000.0
2005-05-18 02:38:00,5.90519,5.90546,5.90461,5.90466,14000000.0
2005-05-18 02:39:00,5.90603,5.90658,5.90603,5.90642,15000000.0
2005-05-18 02:40:00,5.90658,5.90667,5.90641,5.90663,12000000.0
2005-05-18 02:41:00,5.90527,5.90565,5.90475,5.90563,13000000.0
2005-05-18 02:42:00,5.90497,5.90551,5.9038,5.9038,16000000.0
2005-05-18 02:43:00,5.90501,5.90509,5.90454,5.90477,18000000.0
2005-05-18 02:44:00,5.90339,5.90505,5.90339,5.90471,10000000.0
2005-05-18 02:45:00,5.90539,5.9055,5.90482,5.9055,14000000.0
2005-05-18 02:46:00,5.90517,5.9053,5.90401,5.90514,18000000.0
2005-05-18 02:47:00,5.90445,5.90445,5.90364,5.90379,17000000.0
2005-05-18 02:48:00,5.90548,5.90637,5.90529,5.90637,7000000.0
2005-05-18 02:49:00,5.90482,5.90482,5.90333,5.90399,13000000.0
2005-05-18 02:50:00,5.90332,5.90372,5.90243,5.90372,14000000.0
2005-05-18 02:51:00,5.90372,5.90415,5.90234,5.90234,15000000.0
2005-05-18 02:52:00,5.90274,5.90296,5.90204,5.90263,15000000.0
2005-05-18 02:53:00,5.90322,5.90604,5.90322,5.90603,9000000.0
2005-05-18 02:54:00,5.90306,5.90381,5.90233,5.90342,13000000.0
2005-05-18 02:55:00,5.90319,5.90412,5.90298,5.90391,11000000.0
2005-05-18 02:56:00,5.90339,5.90377,5.90225,5.90371,18000000.0
2005-05-18 02:57:00,5.90445,5.90507,5.90392,5.90499,13000000.0
2005-05-18 02:58:00,5.90537,5.90537,5.90452,5.90452,9000000.0
2005-05-18 02:59:00,5.90444,5.90492,5.90387,5.90453,14000000.0
2005-05-18 03:00:00,5.90456,5.9047,5.904,5.904,11000000.0
2005-05-18 03:01:00,5.90399,5.90399,5.9027,5.90379,11000000.0
2005-05-18 03:02:00,5.90253,5.90354,5.90253,5.9034,11000000.0
2005-05-18 03:03:00,5.903,5.903,5.90207,5.90245,23000000.0
2005-05-18 03:04:00,5.90268,5.90375,5.90268,5.90375,11000000.0
2005-05-18 03:05:00,5.90368,5.90469,5.90275,5.90434,17000000.0
2005-05-18 03:06:00,5.90533,5.90537,5.90441,5.90501,9000000.0
2005-05-18 03:07:00,5.90517,5.90517,5.90433,5.90433,15000000.0
2005-05-18 03:08:00,5.90504,5.90512,5.90423,5.90481,12000000.0
2005-05-18 03:09:00,5.90478,5.90578,5.90478,5.90516,15000000.0
2005-05-18 03:10:00,5.90546,5.90625,5.90546,5.90596,19000000.0
2005-05-18 03:11:00,5.9055,5.90563,5.90461,5.90482,15000000.0
2005-05-18 03:12:00,5.90508,5.9053,5.90384,5.90476,18000000.0
2005-05-18 03:13:00,5.90428,5.90466,5.90376,5.90376,18000000.0
2005-05-18 03:14:00,5.90402,5.90422,5.90323,5.90344,10000000.0
2005-05-18 03:15:00,5.90261,5.90316,5.90236,5.90236,7000000.0
2005-05-18 03:16:00,5.9038,5.90606,5.9038,5.90606,8000000.0
2005-05-18 03:17:00,5.90486,5.90486,5.90295,5.90329,10000000.0
2005-05-18 03:18:00,5.90346,5.90352,5.90238,5.90262,15000000.0
2005-05-18 03:19:00,5.9031,5.90339,5.90217,5.90287,10000000.0
2005-05-18 03:20:00,5.90167,5.90235,5.90167,5.90235,16000000.0
2005-05-18 03:21:00,5.90253,5.90253,5.90162,5.90188,11000000.0
2005-05-18 03:22:00,5.90171,5.90229,5.90149,5.90181,10000000.0
2005-05-18 03:23:00,5.90109,5.90189,5.90109,5.90189,12000000.0
2005-05-18 03:24:00,5.90219,5.90219,5.90059,5.90087,13000000.0
2005-05-18 03:25:00,5.90049,5.90066,5.89983,5.89992,11000000.0
2005-05-18 03:26:00,5.8999,5.8999,5.89843,5.89931,13000000.0
2005-05-18 03:27:00,5.89926,5.89962,5.89856,5.89933,14000000.0
2005-05-18 03:28:00,5.89821,5.89995,5.89821,5.89983,18000000.0
2005-05-18 03:29:00,5.9002,5.90038,5.899,5.899,15000000.0
2005-05-18 03:30:00,5.90042,5.90074,5.90028,5.90052,10000000.0
2005-05-18 03:31:00,5.90066,5.90066,5.89975,5.89987,13000000.0
2005-05-18 03:32:00,5.90056,5.90072,5.90041,5.9007,16000000.0
2005-05-18 03:33:00,5.89947,5.90109,5.89947,5.90097,13000000.0
2005-05-18 03:34:00,5.90038,5.90038,5.89925,5.89925,16000000.0
2005-05-18 03:35:00,5.89926,5.8995,5.89878,5.89903,10000000.0
2005-05-18 03:36:00,5.89857,5.89944,5.89792,5.89792,11000000.0
2005-05-18 03:37:00,5.89782,5.89833,5.89721,5.89721,13000000.0
2005-05-18 03:38:00,5.89812,5.89885,5.89812,5.89858,13000000.0
2005-05-18 03:39:00,5.8988,5.8989,5.89729,5.89807,13000000.0
2005-05-18 03:40:00,5.89815,5.89926,5.89815,5.89925,12000000.0
2005-05-18 03:41:00,5.89928,5.89981,5.89885,5.89981,16000000.0
2005-05-18 03:42:00,5.89929,5.90026,5.899,5.89934,21000000.0
2005-05-18 03:43:00,5.89955,5.89955,5.89862,5.89915,18000000.0
2005-05-18 03:44:00,5.89904,5.89983,5.89847,5.89867,15000000.0
2005-05-18 03:45:00,5.89852,5.89869,5.89788,5.89869,9000000.0
2005-05-18 03:46:00,5.89863,5.89897,5.89856,5.89897,8000000.0
2005-05-18 03:47:00,5.89835,5.8992,5.89835,5.89874,11000000.0
2005-05-18 03:48:00,5.89974,5.89991,5.89889,5.89889,9000000.0
2005-05-18 03:49:00,5.89907,5.89907,5.89803,5.8984,16000000.0
2005-05-18 03:50:00,5.89843,5.89946,5.89758,5.89758,19000000.0
2005-05-18 03:51:00,5.89829,5.89866,5.89819,5.89865,9000000.0
2005-05-18 03:52:00,5.89837,5.89837,5.89692,5.89766,19000000.0
2005-05-18 03:53:00,5.89759,5.89801,5.89705,5.89762,10000000.0
2005-05-18 03:54:00,5.8976,5.89804,5.8964,5.89804,17000000.0
2005-05-18 03:55:00,5.89719,5.89754,5.89674,5.89747,16000000.0
2005-05-18 03:56:00,5.89658,5.89774,5.89647,5.89774,7000000.0
2005-05-18 03:57:00,5.89757,5.89764,5.89692,5.89741,11000000.0
2005-05-18 03:58:00,5.89762,5.8978,5.89673,5.8978,12000000.0
2005-05-18 03:59:00,5.89752,5.89795,5.89691,5.89786,17000000.0
2005-05-18 04:00:00,5.89736,5.89811,5.89736,5.89809,12000000.0
2005-05-18 04:01:00,5.8982,5.89861,5.89781,5.89861,16000000.0
2005-05-18 04:02:00,5.89816,5.89885,5.89763,5.89828,14000000.0
2005-05-18 04:03:00,5.89831,5.89886,5.89799,5.89804,12000000.0
2005-05-18 04:04:00,5.89868,5.89889,5.89751,5.89751,16000000.0
2005-05-18 04:05:00,5.89829,5.89913,5.89814,5.89895,13000000.0
2005-05-18 04:06:00,5.89931,5.89957,5.89806,5.89806,16000000.0
2005-05-18 04:07:00,5.89934,5.90025,5.89864,5.89979,13000000.0
2005-05-18 04:08:00,5.90042,5.90098,5.8996,5.90098,14000000.0
2005-05-18 04:09:00,5.89989,5.90039,5.89985,5.90008,10000000.0
2005-05-18 04:10:00,5.89956,5.90045,5.89935,5.90045,12000000.0
2005-05-18 04:11:00,5.89999,5.9007,5.8998,5.90036,14000000.0
2005-05-18 04:12:00,5.90043,5.9014,5.8996,5.90133,19000000.0
2005-05-18 04:13:00,5.90022,5.90091,5.89925,5.89983,20000000.0
2005-05-18 04:14:00,5.90019,5.90019,5.89929,5.89982,12000000.0
2005-05-18 04:15:00,5.89979,5.9006,5.89979,5.90049,8000000.0
2005-05-18 04:16:00,5.90012,5.90093,5.89965,5.9009,13000000.0
2005-05-18 04:17:00,5.90055,5.90058,5.89965,5.89969,15000000.0
2005-05-18 04:18:00,5.89993,5.90071,5.89993,5.90027,9000000.0
2005-05-18 04:19:00,5.90024,5.90096,5.89983,5.90087,12000000.0
2005-05-18 04:20:00,5.90061,5.90061,5.89986,5.90023,9000000.0
2005-05-18 04:21:00,5.90034,5.9015,5.90034,5.90118,17000000.0
2005-05-18 04:22:00,5.90084,5.90084,5.90014,5.90014,14000000.0
2005-05-18 04:23:00,5.90113,5.90113,5.89885,5.89885,10000000.0
2005-05-18 04:24:00,5.89915,5.89968,5.8987,5.89926,12000000.0
2005-05-18 04:25:00,5.89957,5.8999,5.8993,5.89943,10000000.0
2005-05-18 04:26:00,5.89906,5.89994,5.89894,5.89927,7000000.0
2005-05-18 04:27:00,5.89889,5.89927,5.89866,5.89869,15000000.0
2005-05-18 04:28:00,5.89916,5.89937,5.89863,5.89863,7000000.0
2005-05-18 04:29:00,5.89895,5.89895,5.89828,5.8987,14000000.0
2005-05-18 04:30:00,5.89857,5.89873,5.89716,5.89716,11000000.0
2005-05-18 04:31:00,5.89708,5.89792,5.89708,5.89792,15000000.0
2005-05-18 04:32:00,5.8983,5.8983,5.8978,5.89798,17000000.0
2005-05-18 04:33:00,5.89748,5.89748,5.89618,5.89627,14000000.0
2005-05-18 04:34:00,5.89711,5.89731,5.8966,5.89695,9000000.0
2005-05-18 04:35:00,5.8958,5.89656,5.89536,5.89615,12000000.0
2005-05-18 04:36:00,5.89581,5.89618,5.89511,5.89511,12000000.0
2005-05-18 04:37:00,5.89577,5.89614,5.89515,5.89578,12000000.0
2005-05-18 04:38:00,5.89588,5.89688,5.89588,5.89688,11000000.0
2005-05-18 04:39:00,5.89683,5.89746,5.89639,5.89715,17000000.0
2005-05-18 04:40:00,5.89745,5.89809,5.89727,5.89809,9000000.0
2005-05-18 04:41:00,5.89801,5.89801,5.89629,5.89764,10000000.0
2005-05-18 04:42:00,5.89734,5.89744,5.89704,5.89722,8000000.0
2005-05-18 04:43:00,5.89846,5.89871,5.89753,5.89798,18000000.0
2005-05-18 04:44:00,5.89768,5.89768,5.89694,5.89712,9000000.0
2005-05-18 04:45:00,5.89839,5.89843,5.89767,5.89767,9000000.0
2005-05-18 04:46:00,5.89769,5.89845,5.89712,5.89712,16000000.0
2005-05-18 04:47:00,5.8969,5.89844,5.8969,5.89705,12000000.0
2005-05-18 04:48:00,5.89731,5.89789,5.89694,5.89736,10000000.0
2005-05-18 04:49:00,5.89754,5.89817,5.89664,5.89728,16000000.0
2005-05-18 04:50:00,5.89741,5.89838,5.8973,5.89739,16000000.0
2005-05-18 04:51:00,5.89677,5.89717,5.89644,5.89693,20000000.0
2005-05-18 04:52:00,5.89861,5.89867,5.8983,5.8984,13000000.0
2005-05-18 04:53:00,5.89789,5.89798,5.89753,5.89763,11000000.0
2005-05-18 04:54:00,5.89643,5.8975,5.89643,5.89749,11000000.0
2005-05-18 04:55:00,5.89725,5.89816,5.89725,5.89763,12000000.0
2005-05-18 04:56:00,5.8974,5.8987,5.89709,5.89737,16000000.0
2005-05-18 04:57:00,5.89819,5.89859,5.89791,5.89837,7000000.0
2005-05-18 04:58:00,5.89767,5.89806,5.89712,5.8972,13000000.0
2005-05-18 04:59:00,5.8978,5.8981,5.89656,5.89716,17000000.0
2005-05-18 05:00:00,5.89582,5.89726,5.8958,5.89726,10000000.0
2005-05-18 05:01:00,5.89733,5.8974,5.89681,5.89687,13000000.0
2005-05-18 05:02:00,5.89671,5.89702,5.89598,5.89657,18000000.0
2005-05-18 05:03:00,5.89714,5.89714,5.89648,5.89662,9000000.0
2005-05-18 05:04:00,5.89664,5.89675,5.89595,5.89595,12000000.0
2005-05-18 05:05:00,5.89646,5.89646,5.89593,5.89593,10000000.0
2005-05-18 05:06:00,5.89496,5.89589,5.89447,5.89536,20000000.0
2005-05-18 05:07:00,5.89466,5.89582,5.89466,5.89564,10000000.0
2005-05-18 05:08:00,5.89558,5.89672,5.89558,5.89672,17000000.0
2005-05-18 05:09:00,5.89634,5.89705,5.89545,5.89618,15000000.0
2005-05-18 05:10:00,5.89633,5.8966,5.89544,5.89643,10000000.0
2005-05-18 05:11:00,5.89673,5.89706,5.89601,5.89636,16000000.0
2005-05-18 05:12:00,5.89677,5.89685,5.89628,5.89665,7000000.0
2005-05-18 05:13:00,5.89666,5.89748,5.89638,5.89656,12000000.0
2005-05-18 05:14:00,5.89557,5.89616,5.89486,5.89486,14000000.0
2005-05-18 05:15:00,5.8954,5.89626,5.89488,5.89626,16000000.0
2005-05-18 05:16:00,5.89649,5.89691,5.89618,5.89628,15000000.0
2005-05-18 05:17:00,5.89611,5.89647,5.89558,5.89616,10000000.0
2005-05-18 05:18:00,5.89657,5.89657,5.89504,5.896,13000000.0
2005-05-18 05:19:00,5.89661,5.89706,5.89646,5.89648,13000000.0
2005-05-18 05:20:00,5.89632,5.89736,5.89632,5.89724,20000000.0
2005-05-18 05:21:00,5.89651,5.89713,5.89636,5.89713,9000000.0
2005-05-18 05:22:00,5.89757,5.89807,5.89709,5.89722,17000000.0
2005-05-18 05:23:00,5.89732,5.89876,5.89732,5.89826,14000000.0
2005-05-18 05:24:00,5.89739,5.89842,5.89719,5.89842,19000000.0
2005-05-18 05:25:00,5.89861,5.8993,5.89859,5.8993,13000000.0
2005-05-18 05:26:00,5.89889,5.89889,5.89776,5.89828,13000000.0
2005-05-18 05:27:00,5.89819,5.89819,5.89684,5.89775,13000000.0
2005-05-18 05:28:00,5.89822,5.89921,5.89813,5.89921,10000000.0
2005-05-18 05:29:00,5.89933,5.89933,5.89816,5.89847,17000000.0
2005-05-18 05:30:00,5.89668,5.89767,5.89654,5.89676,21000000.0
2005-05-18 05:31:00,5.89829,5.89829,5.89674,5.89679,13000000.0
2005-05-18 05:32:00,5.8967,5.89831,5.8967,5.8978,16000000.0
2005-05-18 05:33:00,5.89737,5.89856,5.89737,5.89856,13000000.0
2005-05-18 05:34:00,5.89866,5.89866,5.89809,5.89835,13000000.0
2005-05-18 05:35:00,5.89789,5.89809,5.89711,5.89711,14000000.0
2005-05-18 05:36:00,5.89846,5.89876,5.898,5.898,18000000.0
2005-05-18 05:37:00,5.89762,5.89862,5.89762,5.89836,12000000.0
2005-05-18 05:38:00,5.89875,5.89936,5.89834,5.89936,13000000.0
2005-05-18 05:39:00,5.89882,5.89885,5.89829,5.89842,21000000.0
2005-05-18 05:40:00,5.89881,5.89897,5.89784,5.89794,14000000.0
2005-05-18 05:41:00,5.89834,5.89834,5.89703,5.89714,13000000.0
2005-05-18 05:42:00,5.89863,5.89881,5.89844,5.89873,8000000.0
2005-05-18 05:43:00,5.89788,5.89825,5.8973,5.89825,13000000.0
2005-05-18 05:44:00,5.89949,5.89949,5.89836,5.89926,13000000.0
2005-05-18 05:45:00,5.89885,5.89885,5.8974,5.8974,24000000.0
2005-05-18 05:46:00,5.89848,5.89848,5.89745,5.89805,14000000.0
2005-05-18 05:47:00,5.89806,5.89872,5.89806,5.89825,11000000.0
2005-05-18 05:48:00,5.89793,5.89821,5.8974,5.89806,18000000.0
2005-05-18 05:49:00,5.89752,5.89765,5.89711,5.89718,10000000.0
2005-05-18 05:50:00,5.89763,5.89806,5.89744,5.89788,10000000.0
2005-05-18 05:51:00,5.89754,5.89773,5.897,5.89702,11000000.0
2005-05-18 05:52:00,5.8973,5.89819,5.8973,5.89743,19000000.0
2005-05-18 05:53:00,5.89777,5.89777,5.89693,5.89725,15000000.0
2005-05-18 05:54:00,5.89753,5.89785,5.89604,5.89617,7000000.0
2005-05-18 05:55:00,5.89654,5.89699,5.89633,5.89668,12000000.0
2005-05-18 05:56:00,5.89652,5.89652,5.89559,5.89573,16000000.0
2005-05-18 05:57:00,5.89653,5.89678,5.8955,5.89564,11000000.0
2005-05-18 05:58:00,5.89552,5.89598,5.89485,5.89588,22000000.0
2005-05-18 05:59:00,5.89614,5.89635,5.89501,5.89501,9000000.0
2005-05-18 06:00:00,5.89604,5.89604,5.89468,5.89537,17000000.0
2005-05-18 06:01:00,5.89545,5.89627,5.89524,5.89572,18000000.0
2005-05-18 06:02:00,5.89563,5.89587,5.89501,5.89571,18000000.0
2005-05-18 06:03:00,5.89603,5.89623,5.89484,5.89544,16000000.0
2005-05-18 06:04:00,5.89596,5.89665,5.89596,5.89665,8000000.0
2005-05-18 06:05:00,5.89677,5.8969,5.89665,5.89684,10000000.0
2005-05-18 06:06:00,5.89634,5.89666,5.89551,5.89585,27000000.0
2005-05-18 06:07:00,5.89536,5.89601,5.89503,5.89576,17000000.0
2005-05-18 06:08:00,5.89632,5.89673,5.89607,5.89624,14000000.0
2005-05-18 06:09:00,5.89657,5.89734,5.89657,5.89727,13000000.0
2005-05-18 06:10:00,5.89619,5.89649,5.89537,5.89542,14000000.0
2005-05-18 06:11:00,5.89684,5.89702,5.89607,5.89607,16000000.0
2005-05-18 06:12:00,5.89614,5.89753,5.89614,5.89753,17000000.0
2005-05-18 06:13:00,5.89781,5.89837,5.89751,5.89808,14000000.0
2005-05-18 06:14:00,5.89761,5.89794,5.89669,5.89794,12000000.0
2005-05-18 06:15:00,5.89772,5.89793,5.8974,5.89771,13000000.0
2005-05-18 06:16:00,5.89777,5.89865,5.89775,5.89864,14000000.0
2005-05-18 06:17:00,5.89731,5.899,5.89731,5.899,11000000.0
2005-05-18 06:18:00,5.89852,5.89889,5.89797,5.89859,12000000.0
2005-05-18 06:19:00,5.89895,5.8996,5.89801,5.89921,19000000.0
2005-05-18 06:20:00,5.89814,5.8987,5.89766,5.8987,11000000.0
2005-05-18 06:21:00,5.89897,5.89928,5.89843,5.89843,9000000.0
2005-05-18 06:22:00,5.89824,5.899,5.89786,5.89786,22000000.0
2005-05-18 06:23:00,5.89934,5.89992,5.89901,5.89927,18000000.0
2005-05-18 06:24:00,5.89953,5.89953,5.89889,5.89948,8000000.0
2005-05-18 06:25:00,5.89997,5.89997,5.8988,5.8996,9000000.0
2005-05-18 06:26:00,5.89831,5.89935,5.8981,5.8981,13000000.0
2005-05-18 06:27:00,5.89886,5.89951,5.89841,5.8985,15000000.0
2005-05-18 06:28:00,5.89757,5.8986,5.89757,5.89833,18000000.0
2005-05-18 06:29:00,5.89829,5.89877,5.8976,5.89876,16000000.0
2005-05-18 06:30:00,5.89927,5.89927,5.89835,5.89851,10000000.0
2005-05-18 06:31:00,5.89841,5.89953,5.89841,5.89953,13000000.0
2005-05-18 06:32:00,5.89927,5.89927,5.89842,5.89891,10000000.0
2005-05-18 06:33:00,5.89925,5.8993,5.89818,5.89915,10000000.0
2005-05-18 06:34:00,5.89932,5.89988,5.8987,5.89982,15000000.0
2005-05-18 06:35:00,5.89975,5.89981,5.89907,5.89935,13000000.0
2005-05-18 06:36:00,5.89945,5.89945,5.89777,5.89777,23000000.0
2005-05-18 06:37:00,5.89902,5.89902,5.89773,5.89805,11000000.0
2005-05-18 06:38:00,5.8998,5.8998,5.89883,5.89915,17000000.0
2005-05-18 06:39:00,5.8992,5.8992,5.89885,5.89913,8000000.0
2005-05-18 06:40:00,5.89854,5.89913,5.89801,5.8983,15000000.0
2005-05-18 06:41:00,5.89811,5.89882,5.89809,5.89844,15000000.0
2005-05-18 06:42:00,5.89821,5.89836,5.89705,5.89767,16000000.0
2005-05-18 06:43:00,5.89831,5.89857,5.89765,5.89781,12000000.0
2005-05-18 06:44:00,5.89783,5.89855,5.89783,5.8979,13000000.0
2005-05-18 06:45:00,5.89769,5.89796,5.89652,5.89787,14000000.0
2005-05-18 06:46:00,5.89821,5.89891,5.89813,5.89891,12000000.0
2005-05-18 06:47:00,5.89829,5.89914,5.89822,5.89838,11000000.0
2005-05-18 06:48:00,5.8981,5.89901,5.89738,5.89818,15000000.0
2005-05-18 06:49:00,5.898,5.89853,5.89715,5.89812,17000000.0
2005-05-18 06:50:00,5.8983,5.8983,5.89742,5.89828,13000000.0
2005-05-18 06:51:00,5.8982,5.89861,5.8979,5.8979,8000000.0
2005-05-18 06:52:00,5.89714,5.89835,5.89685,5.89825,14000000.0
2005-05-18 06:53:00,5.89788,5.89817,5.89682,5.89817,13000000.0
2005-05-18 06:54:00,5.89851,5.89923,5.89851,5.89913,8000000.0
2005-05-18 06:55:00,5.89911,5.89918,5.89895,5.899,10000000.0
2005-05-18 06:56:00,5.89946,5.89946,5.89845,5.89872,11000000.0
2005-05-18 06:57:00,5.89823,5.89845,5.8966,5.89774,17000000.0
2005-05-18 06:58:00,5.89804,5.89833,5.89726,5.89786,12000000.0
2005-05-18 06:59:00,5.89802,5.89825,5.89734,5.8977,14000000.0
2005-05-18 07:00:00,5.89785,5.89953,5.89785,5.89855,11000000.0
2005-05-18 07:01:00,5.8982,5.89858,5.89784,5.89839,10000000.0
2005-05-18 07:02:00,5.89812,5.89896,5.89768,5.89768,14000000.0
2005-05-18 07:03:00,5.89887,5.89891,5.89801,5.89875,7000000.0
2005-05-18 07:04:00,5.89911,5.89911,5.89817,5.89833,16000000.0
2005-05-18 07:05:00,5.8983,5.89922,5.8983,5.89905,15000000.0
2005-05-18 07:06:00,5.89762,5.89937,5.89762,5.89898,16000000.0
2005-05-18 07:07:00,5.89845,5.89845,5.89704,5.8972,12000000.0
2005-05-18 07:08:00,5.89731,5.89811,5.89724,5.89724,8000000.0
2005-05-18 07:09:00,5.89725,5.89891,5.89725,5.89891,8000000.0
2005-05-18 07:10:00,5.89876,5.89876,5.89721,5.89752,16000000.0
2005-05-18 07:11:00,5.89842,5.89842,5.89733,5.89787,17000000.0
2005-05-18 07:12:00,5.89805,5.89882,5.89699,5.89699,20000000.0
2005-05-18 07:13:00,5.8981,5.8981,5.89731,5.89743,18000000.0
2005-05-18 07:14:00,5.89842,5.89855,5.89739,5.89855,11000000.0
2005-05-18 07:15:00,5.89836,5.89858,5.89687,5.8975,18000000.0
2005-05-18 07:16:00,5.89657,5.89823,5.89657,5.89823,18000000.0
2005-05-18 07:17:00,5.89786,5.89899,5.89755,5.89899,12000000.0
2005-05-18 07:18:00,5.89879,5.89885,5.8967,5.8967,18000000.0
2005-05-18 07:19:00,5.89674,5.89781,5.89674,5.89725,14000000.0
2005-05-18 07:20:00,5.89742,5.89788,5.89695,5.89734,18000000.0
2005-05-18 07:21:00,5.89804,5.8982,5.8967,5.89793,13000000.0
2005-05-18 07:22:00,5.89759,5.89778,5.8963,5.89724,14000000.0
2005-05-18 07:23:00,5.89718,5.89763,5.89633,5.89699,15000000.0
2005-05-18 07:24:00,5.89769,5.89775,5.89684,5.89756,16000000.0
2005-05-18 07:25:00,5.89738,5.89738,5.89572,5.89615,15000000.0
2005-05-18 07:26:00,5.89687,5.8971,5.89604,5.89653,13000000.0
2005-05-18 07:27:00,5.89562,5.89712,5.89562,5.89712,12000000.0
2005-05-18 07:28:00,5.8974,5.8974,5.89662,5.89716,22000000.0
2005-05-18 07:29:00,5.89703,5.8975,5.8961,5.8961,16000000.0
2005-05-18 07:30:00,5.89631,5.89779,5.89617,5.89779,14000000.0
2005-05-18 07:31:00,5.89758,5.89768,5.897,5.89758,13000000.0
2005-05-18 07:32:00,5.89743,5.89765,5.89691,5.89743,9000000.0
2005-05-18 07:33:00,5.89717,5.89745,5.89617,5.89617,7000000.0
2005-05-18 07:34:00,5.89703,5.89703,5.89555,5.8964,18000000.0
2005-05-18 07:35:00,5.89661,5.89661,5.89505,5.89505,9000000.0
2005-05-18 07:36:00,5.89495,5.8964,5.89495,5.89634,13000000.0
2005-05-18 07:37:00,5.89578,5.89678,5.89566,5.89678,11000000.0
2005-05-18 07:38:00,5.89621,5.8965,5.89514,5.89623,11000000.0
2005-05-18 07:39:00,5.89511,5.89622,5.89511,5.89607,19000000.0
2005-05-18 07:40:00,5.89474,5.89587,5.89474,5.89533,11000000.0
2005-05-18 07:41:00,5.89465,5.89642,5.89465,5.89632,7000000.0
2005-05-18 07:42:00,5.89595,5.89647,5.89548,5.89614,13000000.0
2005-05-18 07:43:00,5.89628,5.89698,5.89578,5.89614,14000000.0
2005-05-18 07:44:00,5.89509,5.89617,5.89395,5.89617,10000000.0
2005-05-18 07:45:00,5.89708,5.89778,5.8967,5.89773,8000000.0
2005-05-18 07:46:00,5.89776,5.89833,5.89731,5.89799,13000000.0
2005-05-18 07:47:00,5.89897,5.89963,5.89888,5.89932,15000000.0
2005-05-18 07:48:00,5.89925,5.89936,5.89748,5.89748,13000000.0
2005-05-18 07:49:00,5.89786,5.89847,5.8977,5.89812,10000000.0
2005-05-18 07:50:00,5.89826,5.89934,5.89826,5.89885,17000000.0
2005-05-18 07:51:00,5.89899,5.89963,5.89899,5.89924,16000000.0
2005-05-18 07:52:00,5.89899,5.89899,5.89735,5.89886,13000000.0
2005-05-18 07:53:00,5.89764,5.89854,5.89764,5.89814,10000000.0
2005-05-18 07:54:00,5.89865,5.89883,5.89821,5.89861,11000000.0
2005-05-18 07:55:00,5.89786,5.89871,5.89679,5.8986,12000000.0
2005-05-18 07:56:00,5.898,5.89804,5.89649,5.89735,13000000.0
2005-05-18 07:57:00,5.89679,5.89712,5.89627,5.89712,8000000.0
2005-05-18 07:58:00,5.89635,5.89679,5.8953,5.89603,14000000.0
2005-05-18 07:59:00,5.89588,5.89696,5.89547,5.89673,15000000.0
2005-05-18 08:00:00,5.89651,5.8967,5.89588,5.89597,10000000.0
2005-05-18 08:01:00,5.89452,5.89682,5.89452,5.89653,13000000.0
2005-05-18 08:02:00,5.89628,5.89628,5.89505,5.89505,14000000.0
2005-05-18 08:03:00,5.8937,5.89419,5.89284,5.89325,12000000.0
2005-05-18 08:04:00,5.89339,5.89388,5.89295,5.89388,16000000.0
2005-05-18 08:05:00,5.89307,5.8939,5.89256,5.89357,14000000.0
2005-05-18 08:06:00,5.8946,5.89523,5.89393,5.89523,19000000.0
2005-05-18 08:07:00,5.89543,5.89616,5.89407,5.89616,19000000.0
2005-05-18 08:08:00,5.89526,5.8953,5.8942,5.89503,11000000.0
2005-05-18 08:09:00,5.89508,5.89512,5.89417,5.8951,10000000.0
2005-05-18 08:10:00,5.89435,5.89482,5.89368,5.8946,16000000.0
2005-05-18 08:11:00,5.8952,5.8952,5.89214,5.89402,9000000.0
2005-05-18 08:12:00,5.89479,5.89562,5.89443,5.89472,10000000.0
2005-05-18 08:13:00,5.89459,5.89459,5.89323,5.8935,11000000.0
2005-05-18 08:14:00,5.89355,5.8937,5.89266,5.89361,12000000.0
2005-05-18 08:15:00,5.89295,5.89344,5.89279,5.89334,15000000.0
2005-05-18 08:16:00,5.89346,5.89443,5.893,5.89327,14000000.0
2005-05-18 08:17:00,5.89272,5.89322,5.89251,5.8928,10000000.0
2005-05-18 08:18:00,5.89265,5.89479,5.89247,5.89348,9000000.0
2005-05-18 08:19:00,5.89204,5.89242,5.89138,5.89148,11000000.0
2005-05-18 08:20:00,5.89031,5.89133,5.88993,5.89099,11000000.0
2005-05-18 08:21:00,5.89012,5.89101,5.88912,5.88966,20000000.0
2005-05-18 08:22:00,5.88952,5.89037,5.88942,5.89008,8000000.0
2005-05-18 08:23:00,5.88846,5.89014,5.88819,5.8892,12000000.0
2005-05-18 08:24:00,5.88971,5.89015,5.8894,5.88968,13000000.0
2005-05-18 08:25:00,5.88893,5.89044,5.88893,5.89028,12000000.0
2005-05-18 08:26:00,5.88959,5.89133,5.88959,5.89014,13000000.0
2005-05-18 08:27:00,5.89131,5.89239,5.89129,5.89129,11000000.0
2005-05-18 08:28:00,5.89063,5.89238,5.89063,5.89157,8000000.0
2005-05-18 08:29:00,5.89175,5.89249,5.89105,5.89172,12000000.0
2005-05-18 08:30:00,5.89123,5.89207,5.89119,5.8917,11000000.0
2005-05-18 08:31:00,5.89154,5.89181,5.89031,5.89167,10000000.0
2005-05-18 08:32:00,5.8921,5.89227,5.89099,5.89165,13000000.0
2005-05-18 08:33:00,5.89155,5.89167,5.88974,5.88974,11000000.0
2005-05-18 08:34:00,5.89106,5.89106,5.88973,5.89004,17000000.0
2005-05-18 08:35:00,5.88983,5.89135,5.88979,5.89098,11000000.0
2005-05-18 08:36:00,5.89018,5.89109,5.89013,5.89086,10000000.0
2005-05-18 08:37:00,5.89133,5.89284,5.89123,5.89224,9000000.0
2005-05-18 08:38:00,5.89185,5.8919,5.8908,5.89178,18000000.0
2005-05-18 08:39:00,5.89077,5.89077,5.88959,5.89044,8000000.0
2005-05-18 08:40:00,5.89146,5.89166,5.89054,5.89138,7000000.0
2005-05-18 08:41:00,5.8914,5.89243,5.89081,5.89243,16000000.0
2005-05-18 08:42:00,5.89168,5.89214,5.89068,5.89107,14000000.0
2005-05-18 08:43:00,5.89067,5.89139,5.89024,5.89036,12000000.0
2005-05-18 08:44:00,5.89206,5.89238,5.8915,5.89212,9000000.0
2005-05-18 08:45:00,5.89136,5.89136,5.8898,5.89046,18000000.0
2005-05-18 08:46:00,5.89021,5.89062,5.88973,5.88992,14000000.0
2005-05-18 08:47:00,5.89111,5.89156,5.89071,5.89092,18000000.0
2005-05-18 08:48:00,5.89083,5.8916,5.8903,5.89123,12000000.0
2005-05-18 08:49:00,5.89124,5.89199,5.89124,5.89156,14000000.0
2005-05-18 08:50:00,5.8906,5.89075,5.88955,5.88955,16000000.0
2005-05-18 08:51:00,5.88949,5.89,5.88873,5.88897,21000000.0
2005-05-18 08:52:00,5.88866,5.88988,5.88866,5.88932,20000000.0
2005-05-18 08:53:00,5.88942,5.89077,5.88936,5.89045,7000000.0
2005-05-18 08:54:00,5.89065,5.8908,5.88986,5.89041,17000000.0
2005-05-18 08:55:00,5.89013,5.89049,5.88866,5.88866,12000000.0
2005-05-18 08:56:00,5.88916,5.88996,5.8888,5.88949,17000000.0
2005-05-18 08:57:00,5.88857,5.88953,5.88774,5.88874,16000000.0
2005-05-18 08:58:00,5.88979,5.89088,5.88979,5.89088,12000000.0
2005-05-18 08:59:00,5.89017,5.89108,5.8895,5.89108,13000000.0
2005-05-18 09:00:00,5.89022,5.8905,5.88958,5.8902,17000000.0
2005-05-18 09:01:00,5.88984,5.8914,5.88916,5.8908,13000000.0
2005-05-18 09:02:00,5.89037,5.89077,5.88985,5.88985,8000000.0
2005-05-18 09:03:00,5.89157,5.89195,5.89124,5.89195,16000000.0
2005-05-18 09:04:00,5.8909,5.89206,5.89082,5.89188,8000000.0
2005-05-18 09:05:00,5.89213,5.89213,5.89125,5.89134,11000000.0
2005-05-18 09:06:00,5.89117,5.89129,5.89033,5.8909,10000000.0
2005-05-18 09:07:00,5.8898,5.89062,5.88946,5.89062,10000000.0
2005-05-18 09:08:00,5.8912,5.89133,5.89059,5.89104,19000000.0
2005-05-18 09:09:00,5.89093,5.89147,5.89,5.89147,16000000.0
2005-05-18 09:10:00,5.89162,5.89184,5.89122,5.89178,8000000.0
2005-05-18 09:11:00,5.89206,5.89206,5.89084,5.89088,11000000.0
2005-05-18 09:12:00,5.89102,5.89163,5.89063,5.89159,16000000.0
2005-05-18 09:13:00,5.89161,5.89175,5.89087,5.89173,15000000.0
2005-05-18 09:14:00,5.89113,5.89128,5.88959,5.89124,17000000.0
2005-05-18 09:15:00,5.8909,5.89295,5.8909,5.8924,12000000.0
2005-05-18 09:16:00,5.89237,5.89304,5.89133,5.89276,14000000.0
2005-05-18 09:17:00,5.89288,5.89387,5.89288,5.89387,14000000.0
2005-05-18 09:18:00,5.89296,5.89334,5.89202,5.89333,18000000.0
2005-05-18 09:19:00,5.89353,5.89475,5.89302,5.89397,14000000.0
2005-05-18 09:20:00,5.89446,5.89446,5.89234,5.89245,18000000.0
2005-05-18 09:21:00,5.89349,5.89349,5.89128,5.8929,17000000.0
2005-05-18 09:22:00,5.89251,5.89325,5.89225,5.89254,13000000.0
2005-05-18 09:23:00,5.89244,5.89254,5.89142,5.8919,12000000.0
2005-05-18 09:24:00,5.89255,5.8931,5.89124,5.8931,14000000.0
2005-05-18 09:25:00,5.89243,5.8929,5.8918,5.8918,9000000.0
2005-05-18 09:26:00,5.89203,5.89216,5.88977,5.89216,13000000.0
2005-05-18 09:27:00,5.89213,5.89213,5.89127,5.89169,13000000.0
2005-05-18 09:28:00,5.89235,5.89235,5.89144,5.89177,19000000.0
2005-05-18 09:29:00,5.89205,5.89219,5.89134,5.89189,14000000.0
2005-05-18 09:30:00,5.89193,5.89226,5.89107,5.89159,15000000.0
2005-05-18 09:31:00,5.89125,5.89284,5.89125,5.89261,11000000.0
2005-05-18 09:32:00,5.89203,5.89375,5.89203,5.89351,16000000.0
2005-05-18 09:33:00,5.8937,5.89434,5.89311,5.8939,9000000.0
2005-05-18 09:34:00,5.89332,5.89386,5.89249,5.89386,18000000.0
2005-05-18 09:35:00,5.89356,5.89441,5.89202,5.89307,14000000.0
2005-05-18 09:36:00,5.89403,5.89403,5.89254,5.89391,16000000.0
2005-05-18 09:37:00,5.8938,5.8938,5.89297,5.89367,20000000.0
2005-05-18 09:38:00,5.8927,5.8939,5.89244,5.89295,19000000.0
2005-05-18 09:39:00,5.89308,5.89351,5.8923,5.89351,16000000.0
2005-05-18 09:40:00,5.89323,5.89341,5.89265,5.89299,12000000.0
2005-05-18 09:41:00,5.89349,5.89349,5.89254,5.89316,18000000.0
2005-05-18 09:42:00,5.89298,5.89425,5.89295,5.89406,16000000.0
2005-05-18 09:43:00,5.89353,5.89353,5.89218,5.8929,15000000.0
2005-05-18 09:44:00,5.89348,5.89348,5.89246,5.89246,13000000.0
2005-05-18 09:45:00,5.8936,5.89424,5.89242,5.89424,13000000.0
2005-05-18 09:46:00,5.89293,5.89423,5.89293,5.89423,17000000.0
2005-05-18 09:47:00,5.8946,5.89466,5.89328,5.89328,13000000.0
2005-05-18 09:48:00,5.89331,5.89396,5.8925,5.8933,16000000.0
2005-05-18 09:49:00,5.89404,5.89452,5.89233,5.894,17000000.0
2005-05-18 09:50:00,5.89365,5.89366,5.89273,5.89273,12000000.0
2005-05-18 09:51:00,5.8936,5.8936,5.89227,5.89307,16000000.0
2005-05-18 09:52:00,5.89281,5.89281,5.89114,5.89244,16000000.0
2005-05-18 09:53:00,5.89238,5.89245,5.89052,5.89229,15000000.0
2005-05-18 09:54:00,5.89157,5.89223,5.89102,5.89178,15000000.0
2005-05-18 09:55:00,5.89147,5.89177,5.89078,5.89153,15000000.0
2005-05-18 09:56:00,5.89142,5.89222,5.89068,5.89079,17000000.0
2005-05-18 09:57:00,5.89099,5.89178,5.89099,5.89153,12000000.0
2005-05-18 09:58:00,5.8911,5.89127,5.8898,5.8898,14000000.0
2005-05-18 09:59:00,5.8904,5.89073,5.88906,5.88984,10000000.0
2005-05-18 10:00:00,5.89001,5.89116,5.88935,5.89116,11000000.0
2005-05-18 10:01:00,5.89028,5.89105,5.88996,5.89058,24000000.0
2005-05-18 10:02:00,5.89142,5.89142,5.88992,5.89027,14000000.0
2005-05-18 10:03:00,5.8909,5.89184,5.89064,5.89113,16000000.0
2005-05-18 10:04:00,5.89111,5.89166,5.89066,5.89066,10000000.0
2005-05-18 10:05:00,5.89134,5.89138,5.89072,5.89082,10000000.0
2005-05-18 10:06:00,5.89065,5.89103,5.88961,5.89028,9000000.0
2005-05-18 10:07:00,5.89127,5.89189,5.89064,5.89189,11000000.0
2005-05-18 10:08:00,5.89171,5.8931,5.89115,5.8931,9000000.0
2005-05-18 10:09:00,5.89345,5.89345,5.89162,5.89194,11000000.0
2005-05-18 10:10:00,5.89239,5.89293,5.89128,5.89293,15000000.0
2005-05-18 10:11:00,5.89254,5.89301,5.89196,5.89274,16000000.0
2005-05-18 10:12:00,5.89091,5.89139,5.88736,5.88736,19000000.0
2005-05-18 10:13:00,5.88544,5.89092,5.88544,5.89092,9000000.0
2005-05-18 10:14:00,5.89142,5.89142,5.88989,5.89011,11000000.0
2005-05-18 10:15:00,5.88909,5.88974,5.88868,5.88974,8000000.0
2005-05-18 10:16:00,5.8901,5.8901,5.88887,5.88988,17000000.0
2005-05-18 10:17:00,5.89001,5.89045,5.8891,5.89007,16000000.0
2005-05-18 10:18:00,5.88951,5.88959,5.88853,5.88959,16000000.0
2005-05-18 10:19:00,5.88928,5.88951,5.88833,5.88869,17000000.0
2005-05-18 10:20:00,5.88823,5.88986,5.88788,5.88893,16000000.0
2005-05-18 10:21:00,5.88905,5.89008,5.88894,5.89008,7000000.0
2005-05-18 10:22:00,5.88919,5.8896,5.88919,5.8896,10000000.0
2005-05-18 10:23:00,5.88918,5.89042,5.88918,5.89028,14000000.0
2005-05-18 10:24:00,5.88885,5.88983,5.88854,5.88911,13000000.0
2005-05-18 10:25:00,5.88938,5.89011,5.88848,5.88956,12000000.0
2005-05-18 10:26:00,5.89136,5.89136,5.89047,5.89047,11000000.0
2005-05-18 10:27:00,5.89049,5.89109,5.8904,5.89109,13000000.0
2005-05-18 10:28:00,5.89088,5.89088,5.88942,5.88942,13000000.0
2005-05-18 10:29:00,5.88984,5.8908,5.88977,5.8907,11000000.0
2005-05-18 10:30:00,5.88992,5.8902,5.88933,5.88978,9000000.0
2005-05-18 10:31:00,5.88835,5.89045,5.88835,5.89028,16000000.0
2005-05-18 10:32:00,5.89072,5.89084,5.88992,5.88992,9000000.0
2005-05-18 10:33:00,5.88987,5.88987,5.88672,5.88924,12000000.0
2005-05-18 10:34:00,5.89019,5.89179,5.88916,5.89179,11000000.0
2005-05-18 10:35:00,5.89203,5.8925,5.89162,5.89219,17000000.0
2005-05-18 10:36:00,5.89123,5.89178,5.89101,5.89108,10000000.0
2005-05-18 10:37:00,5.89074,5.8908,5.88952,5.88952,15000000.0
2005-05-18 10:38:00,5.89083,5.89174,5.89051,5.89174,17000000.0
2005-05-18 10:39:00,5.89053,5.89168,5.8904,5.89076,13000000.0
2005-05-18 10:40:00,5.89187,5.89198,5.89099,5.89139,10000000.0
2005-05-18 10:41:00,5.89162,5.8923,5.89081,5.8923,15000000.0
2005-05-18 10:42:00,5.8916,5.89189,5.89077,5.89098,12000000.0
2005-05-18 10:43:00,5.89127,5.89127,5.88985,5.89053,13000000.0
2005-05-18 10:44:00,5.89039,5.89124,5.89039,5.89124,12000000.0
2005-05-18 10:45:00,5.89087,5.89138,5.88996,5.89119,13000000.0
2005-05-18 10:46:00,5.89144,5.89231,5.89113,5.89226,13000000.0
2005-05-18 10:47:00,5.89217,5.89306,5.89203,5.89284,7000000.0
2005-05-18 10:48:00,5.89227,5.89281,5.89108,5.89281,12000000.0
2005-05-18 10:49:00,5.89327,5.89358,5.89238,5.89358,10000000.0
2005-05-18 10:50:00,5.89179,5.89318,5.89179,5.89292,14000000.0
2005-05-18 10:51:00,5.89259,5.89308,5.89233,5.89233,11000000.0
2005-05-18 10:52:00,5.89343,5.8935,5.89173,5.89285,20000000.0
2005-05-18 10:53:00,5.89341,5.89341,5.89193,5.89302,9000000.0
2005-05-18 10:54:00,5.89334,5.89388,5.8926,5.8934,18000000.0
2005-05-18 10:55:00,5.89247,5.89321,5.89247,5.89321,10000000.0
2005-05-18 10:56:00,5.89364,5.89364,5.89268,5.89274,11000000.0
2005-05-18 10:57:00,5.89391,5.89397,5.89303,5.89352,8000000.0
2005-05-18 10:58:00,5.89195,5.89287,5.89195,5.89249,10000000.0
2005-05-18 10:59:00,5.89247,5.89461,5.89247,5.89414,10000000.0
2005-05-18 11:00:00,5.89427,5.8949,5.89363,5.8949,15000000.0
2005-05-18 11:01:00,5.89434,5.89499,5.89368,5.89368,12000000.0
2005-05-18 11:02:00,5.89522,5.89528,5.89435,5.89528,8000000.0
2005-05-18 11:03:00,5.89515,5.89544,5.89415,5.8952,11000000.0
2005-05-18 11:04:00,5.89539,5.89587,5.89419,5.89567,15000000.0
2005-05-18 11:05:00,5.89652,5.89747,5.89615,5.8963,17000000.0
2005-05-18 11:06:00,5.89769,5.89825,5.89666,5.8982,12000000.0
2005-05-18 11:07:00,5.89887,5.8992,5.89812,5.89845,11000000.0
2005-05-18 11:08:00,5.89831,5.89883,5.89736,5.8981,22000000.0
2005-05-18 11:09:00,5.89925,5.90039,5.89908,5.89971,9000000.0
2005-05-18 11:10:00,5.89992,5.89992,5.89826,5.89917,16000000.0
2005-05-18 11:11:00,5.899,5.899,5.89738,5.89821,7000000.0
2005-05-18 11:12:00,5.89892,5.89926,5.89754,5.89791,15000000.0
2005-05-18 11:13:00,5.89791,5.89791,5.89696,5.89731,11000000.0
2005-05-18 11:14:00,5.89773,5.8991,5.89764,5.89798,18000000.0
2005-05-18 11:15:00,5.89723,5.89767,5.89594,5.89594,11000000.0
2005-05-18 11:16:00,5.89783,5.89908,5.89737,5.89801,13000000.0
2005-05-18 11:17:00,5.89791,5.89874,5.89776,5.89776,13000000.0
2005-05-18 11:18:00,5.89753,5.89884,5.89699,5.89844,9000000.0
2005-05-18 11:19:00,5.89764,5.8981,5.8968,5.89694,17000000.0
2005-05-18 11:20:00,5.89679,5.89743,5.89486,5.89743,14000000.0
2005-05-18 11:21:00,5.89623,5.89692,5.89623,5.89655,14000000.0
2005-05-18 11:22:00,5.89586,5.89685,5.89561,5.8961,22000000.0
2005-05-18 11:23:00,5.89686,5.89686,5.89551,5.89634,8000000.0
2005-05-18 11:24:00,5.89586,5.89691,5.89557,5.8969,18000000.0
2005-05-18 11:25:00,5.8965,5.8965,5.8955,5.89566,9000000.0
2005-05-18 11:26:00,5.89579,5.89654,5.89529,5.89654,15000000.0
2005-05-18 11:27:00,5.8972,5.89753,5.89563,5.89664,10000000.0
2005-05-18 11:28:00,5.89652,5.8971,5.89622,5.89653,13000000.0
2005-05-18 11:29:00,5.89658,5.89728,5.89631,5.89704,17000000.0
2005-05-18 11:30:00,5.89714,5.89767,5.89651,5.89741,13000000.0
2005-05-18 11:31:00,5.89682,5.90019,5.89523,5.90019,12000000.0
2005-05-18 11:32:00,5.8982,5.8982,5.89552,5.89608,20000000.0
2005-05-18 11:33:00,5.89601,5.89702,5.89579,5.89619,16000000.0
2005-05-18 11:34:00,5.89615,5.89693,5.89585,5.89693,13000000.0
2005-05-18 11:35:00,5.89696,5.89701,5.89609,5.89664,14000000.0
2005-05-18 11:36:00,5.89771,5.89771,5.8961,5.89688,11000000.0
2005-05-18 11:37:00,5.89755,5.89755,5.89646,5.89646,16000000.0
2005-05-18 11:38:00,5.89767,5.89831,5.89737,5.89831,8000000.0
2005-05-18 11:39:00,5.89844,5.89858,5.89722,5.89807,11000000.0
2005-05-18 11:40:00,5.89778,5.89804,5.89695,5.89709,12000000.0
2005-05-18 11:41:00,5.89681,5.8971,5.89561,5.89561,10000000.0
2005-05-18 11:42:00,5.8969,5.89742,5.89556,5.89562,10000000.0
2005-05-18 11:43:00,5.89706,5.89727,5.89649,5.89672,17000000.0
2005-05-18 11:44:00,5.89662,5.89792,5.89662,5.89792,15000000.0
2005-05-18 11:45:00,5.8978,5.8978,5.89714,5.89767,16000000.0
2005-05-18 11:46:00,5.89792,5.89792,5.89663,5.89663,7000000.0
2005-05-18 11:47:00,5.89568,5.89594,5.89342,5.89455,16000000.0
2005-05-18 11:48:00,5.89514,5.89625,5.89508,5.89508,13000000.0
2005-05-18 11:49:00,5.89552,5.89659,5.89486,5.89659,10000000.0
2005-05-18 11:50:00,5.89601,5.89626,5.89552,5.89626,12000000.0
2005-05-18 11:51:00,5.89571,5.89582,5.89453,5.8952,14000000.0
2005-05-18 11:52:00,5.89452,5.89696,5.89452,5.89639,18000000.0
2005-05-18 11:53:00,5.89611,5.89661,5.89522,5.89524,16000000.0
2005-05-18 11:54:00,5.89508,5.89632,5.89496,5.8955,8000000.0
2005-05-18 11:55:00,5.89604,5.89614,5.89531,5.89531,8000000.0
2005-05-18 11:56:00,5.89524,5.89672,5.89524,5.89672,8000000.0
2005-05-18 11:57:00,5.89685,5.89711,5.89678,5.89693,11000000.0
2005-05-18 11:58:00,5.89672,5.89672,5.895,5.89636,14000000.0
2005-05-18 11:59:00,5.89591,5.89675,5.89569,5.89613,11000000.0
2005-05-18 12:00:00,5.89621,5.89624,5.89578,5.89585,15000000.0
2005-05-18 12:01:00,5.89585,5.89636,5.89561,5.89561,13000000.0
2005-05-18 12:02:00,5.89654,5.89654,5.89555,5.89555,15000000.0
2005-05-18 12:03:00,5.89607,5.8968,5.89607,5.8968,11000000.0
2005-05-18 12:04:00,5.89561,5.89645,5.89561,5.8962,9000000.0
2005-05-18 12:05:00,5.8946,5.89609,5.8946,5.89609,9000000.0
2005-05-18 12:06:00,5.89527,5.89677,5.89527,5.8958,15000000.0
2005-05-18 12:07:00,5.89587,5.89675,5.89587,5.89675,11000000.0
2005-05-18 12:08:00,5.89711,5.89711,5.89555,5.89572,8000000.0
2005-05-18 12:09:00,5.89598,5.89672,5.89598,5.89672,18000000.0
2005-05-18 12:10:00,5.89613,5.89613,5.89502,5.89596,14000000.0
2005-05-18 12:11:00,5.89603,5.89707,5.89603,5.89703,9000000.0
2005-05-18 12:12:00,5.89604,5.89676,5.89524,5.89547,18000000.0
2005-05-18 12:13:00,5.8958,5.89634,5.89514,5.89634,12000000.0
2005-05-18 12:14:00,5.8968,5.8968,5.89514,5.89514,10000000.0
2005-05-18 12:15:00,5.89536,5.89642,5.89536,5.89642,8000000.0
2005-05-18 12:16:00,5.89722,5.89722,5.89511,5.89633,14000000.0
2005-05-18 12:17:00,5.89645,5.8967,5.89564,5.89566,13000000.0
2005-05-18 12:18:00,5.89572,5.89694,5.89497,5.89497,10000000.0
2005-05-18 12:19:00,5.89529,5.89633,5.89529,5.89595,11000000.0
2005-05-18 12:20:00,5.89599,5.897,5.89585,5.897,8000000.0
2005-05-18 12:21:00,5.89697,5.89718,5.89568,5.89648,20000000.0
2005-05-18 12:22:00,5.89452,5.89636,5.8937,5.89636,14000000.0
2005-05-18 12:23:00,5.89713,5.89713,5.89627,5.89627,11000000.0
2005-05-18 12:24:00,5.89598,5.89665,5.89472,5.89665,17000000.0
2005-05-18 12:25:00,5.89757,5.89769,5.89656,5.89656,12000000.0
2005-05-18 12:26:00,5.8965,5.89711,5.8962,5.89622,7000000.0
2005-05-18 12:27:00,5.89477,5.8955,5.89387,5.89537,7000000.0
2005-05-18 12:28:00,5.89668,5.89668,5.89578,5.89624,19000000.0
2005-05-18 12:29:00,5.89487,5.89568,5.89432,5.89432,12000000.0
2005-05-18 12:30:00,5.89453,5.89534,5.89453,5.89519,10000000.0
2005-05-18 12:31:00,5.89559,5.89655,5.89559,5.8956,12000000.0
2005-05-18 12:32:00,5.89499,5.8966,5.89499,5.89609,12000000.0
2005-05-18 12:33:00,5.89697,5.89783,5.89697,5.89773,15000000.0
2005-05-18 12:34:00,5.89641,5.89706,5.8958,5.89642,12000000.0
2005-05-18 12:35:00,5.89585,5.8965,5.89548,5.89636,12000000.0
2005-05-18 12:36:00,5.89547,5.89604,5.89522,5.89522,15000000.0
2005-05-18 12:37:00,5.89626,5.8977,5.89588,5.8977,8000000.0
2005-05-18 12:38:00,5.8978,5.89798,5.89543,5.89664,15000000.0
2005-05-18 12:39:00,5.89633,5.89674,5.89588,5.89609,14000000.0
2005-05-18 12:40:00,5.89741,5.89752,5.89608,5.89675,18000000.0
2005-05-18 12:41:00,5.89685,5.89685,5.89574,5.89574,11000000.0
2005-05-18 12:42:00,5.89512,5.89601,5.89467,5.89467,17000000.0
2005-05-18 12:43:00,5.89516,5.89683,5.89516,5.89614,11000000.0
2005-05-18 12:44:00,5.89605,5.89708,5.89605,5.89687,13000000.0
2005-05-18 12:45:00,5.89628,5.89807,5.89625,5.89746,10000000.0
2005-05-18 12:46:00,5.8968,5.89719,5.89584,5.89681,20000000.0
2005-05-18 12:47:00,5.89617,5.89671,5.8954,5.89572,10000000.0
2005-05-18 12:48:00,5.89583,5.89625,5.8955,5.89586,10000000.0
2005-05-18 12:49:00,5.89659,5.89756,5.89566,5.89566,15000000.0
2005-05-18 12:50:00,5.89582,5.89645,5.89529,5.89548,14000000.0
2005-05-18 12:51:00,5.8964,5.89656,5.89488,5.89573,14000000.0
2005-05-18 12:52:00,5.89596,5.89643,5.89522,5.89555,9000000.0
2005-05-18 12:53:00,5.89723,5.89748,5.89598,5.89604,9000000.0
2005-05-18 12:54:00,5.89718,5.89741,5.89637,5.89683,20000000.0
2005-05-18 12:55:00,5.89689,5.89689,5.89484,5.89603,12000000.0
2005-05-18 12:56:00,5.8963,5.89705,5.89617,5.89705,7000000.0
2005-05-18 12:57:00,5.89711,5.89772,5.89675,5.89685,13000000.0
2005-05-18 12:58:00,5.89692,5.89797,5.89692,5.897,16000000.0
2005-05-18 12:59:00,5.89715,5.89811,5.89702,5.89805,14000000.0
2005-05-18 13:00:00,5.89815,5.89845,5.89672,5.89772,12000000.0
2005-05-18 13:01:00,5.89813,5.899,5.89734,5.89884,17000000.0
2005-05-18 13:02:00,5.89776,5.89876,5.89773,5.89861,10000000.0
2005-05-18 13:03:00,5.89794,5.89864,5.89679,5.89864,22000000.0
2005-05-18 13:04:00,5.89866,5.89895,5.89781,5.89854,20000000.0
2005-05-18 13:05:00,5.89871,5.89906,5.89726,5.89726,14000000.0
2005-05-18 13:06:00,5.89845,5.89845,5.89692,5.89737,17000000.0
2005-05-18 13:07:00,5.89704,5.89769,5.89617,5.89649,22000000.0
2005-05-18 13:08:00,5.89711,5.89795,5.89693,5.89723,12000000.0
2005-05-18 13:09:00,5.89816,5.8984,5.89704,5.89759,12000000.0
2005-05-18 13:10:00,5.89804,5.89877,5.89737,5.89822,20000000.0
2005-05-18 13:11:00,5.89841,5.89841,5.89632,5.89752,12000000.0
2005-05-18 13:12:00,5.89773,5.89773,5.89554,5.8974,16000000.0
2005-05-18 13:13:00,5.89632,5.89805,5.89623,5.89805,14000000.0
2005-05-18 13:14:00,5.89788,5.89808,5.89655,5.8969,17000000.0
2005-05-18 13:15:00,5.89766,5.89766,5.89645,5.8976,7000000.0
2005-05-18 13:16:00,5.89834,5.89834,5.89714,5.898,9000000.0
2005-05-18 13:17:00,5.89681,5.89778,5.8964,5.89656,15000000.0
2005-05-18 13:18:00,5.89739,5.89772,5.89705,5.89744,17000000.0
2005-05-18 13:19:00,5.89805,5.89805,5.89649,5.8966,15000000.0
2005-05-18 13:20:00,5.89694,5.89794,5.89567,5.89794,12000000.0
2005-05-18 13:21:00,5.89714,5.89792,5.89714,5.89779,24000000.0
2005-05-18 13:22:00,5.89774,5.89774,5.89594,5.89594,12000000.0
2005-05-18 13:23:00,5.89618,5.89743,5.89603,5.89603,12000000.0
2005-05-18 13:24:00,5.89715,5.89715,5.89515,5.89578,18000000.0
2005-05-18 13:25:00,5.89486,5.89613,5.89472,5.89548,12000000.0
2005-05-18 13:26:00,5.8952,5.89543,5.89367,5.89367,12000000.0
2005-05-18 13:27:00,5.8953,5.89643,5.89514,5.89643,9000000.0
2005-05-18 13:28:00,5.89649,5.89649,5.89565,5.89566,15000000.0
2005-05-18 13:29:00,5.89659,5.89678,5.89554,5.89642,14000000.0
2005-05-18 13:30:00,5.89568,5.89641,5.89442,5.89442,11000000.0
2005-05-18 13:31:00,5.89571,5.89603,5.89476,5.89513,11000000.0
2005-05-18 13:32:00,5.89674,5.897,5.8962,5.89694,8000000.0
2005-05-18 13:33:00,5.89646,5.89741,5.89629,5.89711,14000000.0
2005-05-18 13:34:00,5.89656,5.89679,5.89536,5.89636,11000000.0
2005-05-18 13:35:00,5.89668,5.89768,5.89668,5.89754,16000000.0
2005-05-18 13:36:00,5.89709,5.89709,5.89501,5.89501,8000000.0
2005-05-18 13:37:00,5.89641,5.89677,5.8961,5.8961,17000000.0
2005-05-18 13:38:00,5.896,5.89707,5.896,5.89697,14000000.0
2005-05-18 13:39:00,5.89545,5.89651,5.89506,5.89506,10000000.0
2005-05-18 13:40:00,5.89544,5.89623,5.89544,5.89559,8000000.0
2005-05-18 13:41:00,5.89426,5.89596,5.89377,5.89595,11000000.0
2005-05-18 13:42:00,5.8949,5.89667,5.8949,5.89667,14000000.0
2005-05-18 13:43:00,5.89663,5.89663,5.8946,5.8946,11000000.0
2005-05-18 13:44:00,5.89501,5.89657,5.89501,5.89657,11000000.0
2005-05-18 13:45:00,5.89652,5.89652,5.89532,5.89532,14000000.0
2005-05-18 13:46:00,5.89621,5.89625,5.89485,5.89588,11000000.0
2005-05-18 13:47:00,5.89472,5.89554,5.89384,5.8944,13000000.0
2005-05-18 13:48:00,5.89477,5.89613,5.89477,5.8957,14000000.0
2005-05-18 13:49:00,5.89422,5.89553,5.89417,5.89478,12000000.0
2005-05-18 13:50:00,5.89405,5.89455,5.89329,5.89423,16000000.0
2005-05-18 13:51:00,5.8946,5.89481,5.89328,5.89395,14000000.0
2005-05-18 13:52:00,5.89461,5.89463,5.89324,5.89324,10000000.0
2005-05-18 13:53:00,5.89392,5.89412,5.89246,5.89246,10000000.0
2005-05-18 13:54:00,5.892,5.89346,5.89192,5.89311,8000000.0
2005-05-18 13:55:00,5.89276,5.89305,5.89202,5.89248,13000000.0
2005-05-18 13:56:00,5.89137,5.89274,5.89137,5.89207,17000000.0
2005-05-18 13:57:00,5.89289,5.89308,5.89169,5.89185,13000000.0
2005-05-18 13:58:00,5.89154,5.89154,5.89019,5.89055,7000000.0
2005-05-18 13:59:00,5.89088,5.89106,5.88973,5.88973,9000000.0
2005-05-18 14:00:00,5.89069,5.89091,5.89021,5.89021,7000000.0
2005-05-18 14:01:00,5.89058,5.89058,5.88924,5.88983,11000000.0
2005-05-18 14:02:00,5.89063,5.89117,5.88941,5.88986,19000000.0
2005-05-18 14:03:00,5.89032,5.89098,5.88962,5.88962,13000000.0
2005-05-18 14:04:00,5.89126,5.89159,5.88996,5.88996,22000000.0
2005-05-18 14:05:00,5.89064,5.89102,5.88972,5.89023,17000000.0
2005-05-18 14:06:00,5.89076,5.89164,5.89037,5.89152,11000000.0
2005-05-18 14:07:00,5.89101,5.89193,5.89088,5.89191,9000000.0
2005-05-18 14:08:00,5.89198,5.89198,5.89068,5.89141,11000000.0
2005-05-18 14:09:00,5.8915,5.8915,5.88989,5.89052,12000000.0
2005-05-18 14:10:00,5.89086,5.89143,5.89069,5.89069,13000000.0
2005-05-18 14:11:00,5.8902,5.8924,5.8902,5.8924,14000000.0
2005-05-18 14:12:00,5.89184,5.89192,5.89107,5.89167,11000000.0
2005-05-18 14:13:00,5.89288,5.89322,5.89232,5.89296,11000000.0
2005-05-18 14:14:00,5.89314,5.89362,5.89275,5.89362,7000000.0
2005-05-18 14:15:00,5.89408,5.8946,5.89359,5.89396,14000000.0
2005-05-18 14:16:00,5.89354,5.89478,5.89354,5.89401,13000000.0
2005-05-18 14:17:00,5.89261,5.89311,5.88945,5.88945,22000000.0
2005-05-18 14:18:00,5.88735,5.89222,5.88735,5.89222,15000000.0
2005-05-18 14:19:00,5.89343,5.89432,5.89329,5.89414,12000000.0
2005-05-18 14:20:00,5.89369,5.89485,5.89341,5.89485,7000000.0
2005-05-18 14:21:00,5.89475,5.89479,5.89381,5.89388,13000000.0
2005-05-18 14:22:00,5.8952,5.89579,5.89476,5.89571,8000000.0
2005-05-18 14:23:00,5.8954,5.8954,5.89405,5.89415,11000000.0
2005-05-18 14:24:00,5.8943,5.8943,5.89272,5.8935,13000000.0
2005-05-18 14:25:00,5.89422,5.89422,5.89271,5.89271,15000000.0
2005-05-18 14:26:00,5.89328,5.89349,5.89242,5.89288,8000000.0
2005-05-18 14:27:00,5.89436,5.89456,5.89318,5.89345,10000000.0
2005-05-18 14:28:00,5.89365,5.89545,5.89365,5.89499,11000000.0
2005-05-18 14:29:00,5.89568,5.89598,5.89444,5.89582,21000000.0
2005-05-18 14:30:00,5.89591,5.89612,5.88825,5.88887,11000000.0
2005-05-18 14:31:00,5.88671,5.88753,5.88628,5.887,17000000.0
2005-05-18 14:32:00,5.88762,5.89182,5.88737,5.8908,15000000.0
2005-05-18 14:33:00,5.89081,5.8918,5.88956,5.89164,8000000.0
2005-05-18 14:34:00,5.89059,5.89109,5.88948,5.89071,9000000.0
2005-05-18 14:35:00,5.89056,5.89097,5.8892,5.88947,11000000.0
2005-05-18 14:36:00,5.8886,5.8891,5.88749,5.88869,15000000.0
2005-05-18 14:37:00,5.88919,5.88919,5.88759,5.88853,8000000.0
2005-05-18 14:38:00,5.88876,5.88934,5.88797,5.88797,10000000.0
2005-05-18 14:39:00,5.88849,5.88849,5.88752,5.88752,19000000.0
2005-05-18 14:40:00,5.88715,5.88732,5.88544,5.88687,15000000.0
2005-05-18 14:41:00,5.88646,5.88724,5.88536,5.88605,15000000.0
2005-05-18 14:42:00,5.88526,5.88561,5.88292,5.88537,17000000.0
2005-05-18 14:43:00,5.88356,5.88407,5.88123,5.88181,15000000.0
2005-05-18 14:44:00,5.88253,5.88322,5.88199,5.88317,15000000.0
2005-05-18 14:45:00,5.88342,5.88405,5.88257,5.88405,9000000.0
2005-05-18 14:46:00,5.88413,5.88413,5.88141,5.88312,11000000.0
2005-05-18 14:47:00,5.88455,5.88455,5.88227,5.88267,12000000.0
2005-05-18 14:48:00,5.88298,5.88325,5.88172,5.88222,12000000.0
2005-05-18 14:49:00,5.8818,5.88255,5.88051,5.88212,12000000.0
2005-05-18 14:50:00,5.8809,5.88136,5.87754,5.87754,15000000.0
2005-05-18 14:51:00,5.87572,5.87623,5.87522,5.87537,10000000.0
2005-05-18 14:52:00,5.87709,5.87756,5.87554,5.8774,13000000.0
2005-05-18 14:53:00,5.87715,5.87865,5.87715,5.87794,13000000.0
2005-05-18 14:54:00,5.87847,5.87884,5.87646,5.87646,9000000.0
2005-05-18 14:55:00,5.8767,5.87702,5.87549,5.87628,16000000.0
2005-05-18 14:56:00,5.87675,5.87715,5.87603,5.87631,15000000.0
2005-05-18 14:57:00,5.87713,5.8774,5.87605,5.87611,15000000.0
2005-05-18 14:58:00,5.87748,5.87808,5.87712,5.87712,11000000.0
2005-05-18 14:59:00,5.87879,5.87955,5.878,5.8791,14000000.0
2005-05-18 15:00:00,5.87872,5.88058,5.8784,5.88039,18000000.0
2005-05-18 15:01:00,5.88112,5.88191,5.88069,5.88162,12000000.0
2005-05-18 15:02:00,5.88194,5.88274,5.88179,5.88263,7000000.0
2005-05-18 15:03:00,5.88237,5.8828,5.8817,5.88264,18000000.0
2005-05-18 15:04:00,5.88241,5.88337,5.88197,5.88322,21000000.0
2005-05-18 15:05:00,5.88315,5.88315,5.88161,5.88225,13000000.0
2005-05-18 15:06:00,5.88228,5.88365,5.88182,5.88182,14000000.0
2005-05-18 15:07:00,5.88065,5.88227,5.88065,5.88181,22000000.0
2005-05-18 15:08:00,5.88346,5.88484,5.88301,5.8845,10000000.0
2005-05-18 15:09:00,5.88559,5.88594,5.88458,5.88509,9000000.0
2005-05-18 15:10:00,5.88447,5.88529,5.88412,5.88412,14000000.0
2005-05-18 15:11:00,5.88516,5.88539,5.88332,5.88332,12000000.0
2005-05-18 15:12:00,5.88358,5.88425,5.88253,5.88394,13000000.0
2005-05-18 15:13:00,5.88487,5.88487,5.88335,5.88402,12000000.0
2005-05-18 15:14:00,5.88449,5.88552,5.88393,5.88479,10000000.0
2005-05-18 15:15:00,5.8852,5.88649,5.88503,5.88624,16000000.0
2005-05-18 15:16:00,5.88577,5.88616,5.88527,5.88527,15000000.0
2005-05-18 15:17:00,5.88612,5.88801,5.88612,5.88801,14000000.0
2005-05-18 15:18:00,5.88748,5.88828,5.88714,5.88726,12000000.0
2005-05-18 15:19:00,5.88783,5.88991,5.88735,5.8894,11000000.0
2005-05-18 15:20:00,5.89085,5.89202,5.89017,5.89103,14000000.0
2005-05-18 15:21:00,5.89044,5.89225,5.88982,5.89196,14000000.0
2005-05-18 15:22:00,5.89167,5.89167,5.89067,5.89107,10000000.0
2005-05-18 15:23:00,5.89169,5.89266,5.89118,5.89172,11000000.0
2005-05-18 15:24:00,5.8914,5.89157,5.89002,5.89134,10000000.0
2005-05-18 15:25:00,5.89157,5.89172,5.89043,5.89093,16000000.0
2005-05-18 15:26:00,5.89224,5.8924,5.8914,5.8924,15000000.0
2005-05-18 15:27:00,5.89191,5.89237,5.89152,5.8922,10000000.0
2005-05-18 15:28:00,5.8922,5.8922,5.89113,5.8914,11000000.0
2005-05-18 15:29:00,5.89245,5.89247,5.89067,5.89128,19000000.0
2005-05-18 15:30:00,5.89035,5.89134,5.89027,5.89134,10000000.0
2005-05-18 15:31:00,5.89017,5.89085,5.88886,5.88886,14000000.0
2005-05-18 15:32:00,5.88938,5.89115,5.88938,5.89113,12000000.0
2005-05-18 15:33:00,5.89127,5.89183,5.89074,5.89122,20000000.0
2005-05-18 15:34:00,5.89106,5.89156,5.89019,5.89084,12000000.0
2005-05-18 15:35:00,5.89054,5.891,5.88956,5.88956,12000000.0
2005-05-18 15:36:00,5.89097,5.89234,5.89086,5.89234,10000000.0
2005-05-18 15:37:00,5.89295,5.89539,5.89295,5.89539,10000000.0
2005-05-18 15:38:00,5.897,5.89845,5.89695,5.89788,13000000.0
2005-05-18 15:39:00,5.89909,5.89931,5.89814,5.89825,7000000.0
2005-05-18 15:40:00,5.89841,5.89841,5.89749,5.89767,10000000.0
2005-05-18 15:41:00,5.89795,5.89795,5.89708,5.89773,9000000.0
2005-05-18 15:42:00,5.89708,5.89762,5.89691,5.89757,13000000.0
2005-05-18 15:43:00,5.89795,5.89795,5.89702,5.89732,16000000.0
2005-05-18 15:44:00,5.89717,5.89717,5.89569,5.89569,14000000.0
2005-05-18 15:45:00,5.89588,5.89588,5.89461,5.89464,15000000.0
2005-05-18 15:46:00,5.89439,5.89486,5.89428,5.89479,13000000.0
2005-05-18 15:47:00,5.89512,5.89595,5.89466,5.89593,9000000.0
2005-05-18 15:48:00,5.89669,5.89702,5.89617,5.89627,21000000.0
2005-05-18 15:49:00,5.89513,5.8962,5.89466,5.89534,23000000.0
2005-05-18 15:50:00,5.89591,5.89595,5.89481,5.89584,12000000.0
2005-05-18 15:51:00,5.89608,5.89608,5.89481,5.89511,19000000.0
2005-05-18 15:52:00,5.89418,5.89556,5.89418,5.89505,15000000.0
2005-05-18 15:53:00,5.89569,5.89569,5.89505,5.89556,14000000.0
2005-05-18 15:54:00,5.89523,5.89584,5.89505,5.89582,15000000.0
2005-05-18 15:55:00,5.89448,5.89599,5.89442,5.89599,12000000.0
2005-05-18 15:56:00,5.89486,5.89627,5.89299,5.89627,18000000.0
2005-05-18 15:57:00,5.8956,5.89607,5.89545,5.8959,10000000.0
2005-05-18 15:58:00,5.89495,5.89627,5.89447,5.89485,22000000.0
2005-05-18 15:59:00,5.89413,5.89496,5.89404,5.89496,12000000.0
2005-05-18 16:00:00,5.89501,5.89514,5.8939,5.89493,12000000.0
2005-05-18 16:01:00,5.89499,5.89504,5.89426,5.89438,12000000.0
2005-05-18 16:02:00,5.89537,5.89537,5.89381,5.89426,13000000.0
2005-05-18 16:03:00,5.8927,5.89431,5.89264,5.89324,13000000.0
2005-05-18 16:04:00,5.89316,5.89321,5.89262,5.89301,11000000.0
2005-05-18 16:05:00,5.89294,5.89313,5.89237,5.89299,9000000.0
2005-05-18 16:06:00,5.89267,5.89267,5.89111,5.89213,14000000.0
2005-05-18 16:07:00,5.89341,5.89341,5.8914,5.89189,15000000.0
2005-05-18 16:08:00,5.89288,5.89288,5.891,5.89155,15000000.0
2005-05-18 16:09:00,5.89228,5.89228,5.8902,5.89069,17000000.0
2005-05-18 16:10:00,5.89077,5.89125,5.88995,5.89031,14000000.0
2005-05-18 16:11:00,5.89041,5.89103,5.88999,5.89103,9000000.0
2005-05-18 16:12:00,5.89004,5.89004,5.88858,5.88896,15000000.0
2005-05-18 16:13:00,5.88764,5.88815,5.88647,5.88683,14000000.0
2005-05-18 16:14:00,5.88662,5.88718,5.8862,5.88692,12000000.0
2005-05-18 16:15:00,5.88587,5.88667,5.88567,5.88667,14000000.0
2005-05-18 16:16:00,5.88659,5.88706,5.88569,5.88569,13000000.0
2005-05-18 16:17:00,5.88707,5.88802,5.88679,5.88802,18000000.0
2005-05-18 16:18:00,5.88782,5.88892,5.88757,5.88849,13000000.0
2005-05-18 16:19:00,5.88863,5.88864,5.8877,5.88786,8000000.0
2005-05-18 16:20:00,5.88782,5.88926,5.88782,5.88926,13000000.0
2005-05-18 16:21:00,5.88814,5.88975,5.88814,5.88975,12000000.0
2005-05-18 16:22:00,5.88959,5.89016,5.88925,5.89016,11000000.0
2005-05-18 16:23:00,5.89068,5.89099,5.89034,5.89096,14000000.0
2005-05-18 16:24:00,5.89122,5.89134,5.88727,5.88819,15000000.0
2005-05-18 16:25:00,5.89064,5.89129,5.89035,5.89052,11000000.0
2005-05-18 16:26:00,5.8902,5.89116,5.8902,5.89108,8000000.0
2005-05-18 16:27:00,5.88951,5.89004,5.88904,5.88904,10000000.0
2005-05-18 16:28:00,5.89038,5.89038,5.88922,5.88989,15000000.0
2005-05-18 16:29:00,5.88981,5.88981,5.88915,5.88954,7000000.0
2005-05-18 16:30:00,5.88914,5.89094,5.88914,5.89016,16000000.0
2005-05-18 16:31:00,5.89031,5.89138,5.89017,5.89017,14000000.0
2005-05-18 16:32:00,5.8909,5.89171,5.89085,5.89131,7000000.0
2005-05-18 16:33:00,5.89143,5.89143,5.89016,5.89058,8000000.0
2005-05-18 16:34:00,5.88996,5.88996,5.88916,5.88986,8000000.0
2005-05-18 16:35:00,5.89061,5.89115,5.89058,5.89058,9000000.0
2005-05-18 16:36:00,5.89029,5.89029,5.88645,5.88699,13000000.0
2005-05-18 16:37:00,5.88991,5.89016,5.88945,5.88971,18000000.0
2005-05-18 16:38:00,5.88962,5.88998,5.88856,5.88998,18000000.0
2005-05-18 16:39:00,5.88992,5.89021,5.88904,5.89008,20000000.0
2005-05-18 16:40:00,5.89046,5.89046,5.88814,5.88814,13000000.0
2005-05-18 16:41:00,5.88772,5.88868,5.88732,5.88868,20000000.0
2005-05-18 16:42:00,5.8896,5.8896,5.88889,5.88933,18000000.0
2005-05-18 16:43:00,5.88938,5.88938,5.88781,5.88892,15000000.0
2005-05-18 16:44:00,5.88943,5.88943,5.8886,5.8888,20000000.0
2005-05-18 16:45:00,5.88807,5.8893,5.8879,5.88843,13000000.0
2005-05-18 16:46:00,5.88881,5.88922,5.88768,5.88819,15000000.0
2005-05-18 16:47:00,5.88733,5.88742,5.88653,5.88708,8000000.0
2005-05-18 16:48:00,5.88594,5.88654,5.88572,5.88645,11000000.0
2005-05-18 16:49:00,5.88512,5.88585,5.88443,5.88468,12000000.0
2005-05-18 16:50:00,5.88436,5.8852,5.88282,5.88316,15000000.0
2005-05-18 16:51:00,5.88271,5.8842,5.88271,5.8842,18000000.0
2005-05-18 16:52:00,5.88542,5.88632,5.88438,5.88554,14000000.0
2005-05-18 16:53:00,5.88465,5.88499,5.88286,5.88293,8000000.0
2005-05-18 16:54:00,5.8819,5.883,5.88105,5.883,11000000.0
2005-05-18 16:55:00,5.8829,5.8829,5.88156,5.88163,12000000.0
2005-05-18 16:56:00,5.88341,5.8835,5.8826,5.8826,10000000.0
2005-05-18 16:57:00,5.88449,5.88556,5.88401,5.88504,8000000.0
2005-05-18 16:58:00,5.88521,5.88565,5.8847,5.88511,9000000.0
2005-05-18 16:59:00,5.88611,5.88642,5.88532,5.88608,13000000.0
2005-05-18 17:00:00,5.88542,5.88592,5.8849,5.8849,11000000.0
2005-05-18 17:01:00,5.8855,5.88623,5.8853,5.88619,12000000.0
2005-05-18 17:02:00,5.88518,5.88709,5.88518,5.88627,10000000.0
2005-05-18 17:03:00,5.88724,5.88724,5.88573,5.88589,16000000.0
2005-05-18 17:04:00,5.8852,5.88608,5.88401,5.88401,13000000.0
2005-05-18 17:05:00,5.88551,5.88563,5.88432,5.88563,16000000.0
2005-05-18 17:06:00,5.88596,5.88634,5.8854,5.8862,12000000.0
2005-05-18 17:07:00,5.88692,5.88692,5.88463,5.88552,8000000.0
2005-05-18 17:08:00,5.88595,5.88607,5.88437,5.88459,21000000.0
2005-05-18 17:09:00,5.88554,5.88575,5.88503,5.88535,16000000.0
2005-05-18 17:10:00,5.88611,5.88619,5.88531,5.88533,11000000.0
2005-05-18 17:11:00,5.88513,5.88812,5.88509,5.8876,11000000.0
2005-05-18 17:12:00,5.88655,5.88711,5.88609,5.88638,9000000.0
2005-05-18 17:13:00,5.88741,5.88741,5.88687,5.88698,9000000.0
2005-05-18 17:14:00,5.88648,5.88728,5.88648,5.88728,17000000.0
2005-05-18 17:15:00,5.88735,5.88735,5.88605,5.88694,11000000.0
2005-05-18 17:16:00,5.8862,5.88663,5.88496,5.8859,15000000.0
2005-05-18 17:17:00,5.88606,5.88633,5.88502,5.88605,13000000.0
2005-05-18 17:18:00,5.88702,5.88702,5.8858,5.88644,15000000.0
2005-05-18 17:19:00,5.88627,5.88627,5.88546,5.88584,17000000.0
2005-05-18 17:20:00,5.8845,5.88472,5.88375,5.88403,12000000.0
2005-05-18 17:21:00,5.88295,5.88346,5.88197,5.88197,7000000.0
2005-05-18 17:22:00,5.88156,5.88257,5.88119,5.88119,14000000.0
2005-05-18 17:23:00,5.88169,5.88243,5.88117,5.88171,13000000.0
2005-05-18 17:24:00,5.88224,5.88343,5.88201,5.88331,9000000.0
2005-05-18 17:25:00,5.88398,5.88403,5.88301,5.88362,11000000.0
2005-05-18 17:26:00,5.88421,5.88434,5.88344,5.88392,16000000.0
2005-05-18 17:27:00,5.88363,5.88363,5.88314,5.88353,9000000.0
2005-05-18 17:28:00,5.88341,5.88485,5.88341,5.88485,15000000.0
2005-05-18 17:29:00,5.88447,5.88506,5.88369,5.88504,11000000.0
2005-05-18 17:30:00,5.88481,5.88486,5.88337,5.88353,19000000.0
2005-05-18 17:31:00,5.88414,5.88458,5.88361,5.88361,11000000.0
2005-05-18 17:32:00,5.88381,5.88381,5.88288,5.88367,9000000.0
2005-05-18 17:33:00,5.88318,5.88318,5.88247,5.88308,10000000.0
2005-05-18 17:34:00,5.88357,5.88426,5.88252,5.8833,14000000.0
2005-05-18 17:35:00,5.88407,5.88434,5.88342,5.88368,13000000.0
2005-05-18 17:36:00,5.88342,5.88365,5.88303,5.88354,11000000.0
2005-05-18 17:37:00,5.88255,5.88272,5.88121,5.88121,15000000.0
2005-05-18 17:38:00,5.88168,5.88245,5.8805,5.88063,17000000.0
2005-05-18 17:39:00,5.88117,5.88164,5.88063,5.8808,8000000.0
2005-05-18 17:40:00,5.88006,5.88006,5.87652,5.87652,12000000.0
2005-05-18 17:41:00,5.87381,5.87717,5.87381,5.87693,21000000.0
2005-05-18 17:42:00,5.87799,5.87799,5.87675,5.87701,13000000.0
2005-05-18 17:43:00,5.87743,5.87753,5.87621,5.87691,11000000.0
2005-05-18 17:44:00,5.87683,5.87692,5.87537,5.87537,19000000.0
2005-05-18 17:45:00,5.87446,5.87477,5.87255,5.8727,10000000.0
2005-05-18 17:46:00,5.87114,5.8725,5.8704,5.8711,13000000.0
2005-05-18 17:47:00,5.87176,5.87217,5.87151,5.87189,9000000.0
2005-05-18 17:48:00,5.87195,5.8727,5.8711,5.87148,14000000.0
2005-05-18 17:49:00,5.87104,5.87356,5.87104,5.87241,14000000.0
2005-05-18 17:50:00,5.8733,5.87392,5.87298,5.87373,17000000.0
2005-05-18 17:51:00,5.8727,5.8736,5.8727,5.8733,13000000.0
2005-05-18 17:52:00,5.87448,5.87543,5.87425,5.87502,24000000.0
2005-05-18 17:53:00,5.87356,5.87634,5.87356,5.87585,16000000.0
2005-05-18 17:54:00,5.87654,5.87664,5.87527,5.87578,16000000.0
2005-05-18 17:55:00,5.8752,5.87617,5.87503,5.87601,13000000.0
2005-05-18 17:56:00,5.87562,5.87602,5.87443,5.87443,15000000.0
2005-05-18 17:57:00,5.87499,5.87525,5.874,5.87518,10000000.0
2005-05-18 17:58:00,5.87451,5.87559,5.87411,5.87559,15000000.0
2005-05-18 17:59:00,5.87535,5.87623,5.87431,5.87431,13000000.0
2005-05-18 18:00:00,5.87586,5.87669,5.87584,5.87649,7000000.0
2005-05-18 18:01:00,5.87552,5.87755,5.87552,5.87636,18000000.0
2005-05-18 18:02:00,5.87661,5.87715,5.87591,5.87652,17000000.0
2005-05-18 18:03:00,5.876,5.87654,5.8751,5.8751,16000000.0
2005-05-18 18:04:00,5.87518,5.87579,5.87461,5.87461,14000000.0
2005-05-18 18:05:00,5.8743,5.87599,5.87426,5.87599,13000000.0
2005-05-18 18:06:00,5.87551,5.8772,5.87542,5.8772,18000000.0
2005-05-18 18:07:00,5.87797,5.87894,5.87731,5.87805,12000000.0
2005-05-18 18:08:00,5.8787,5.88007,5.8787,5.87941,18000000.0
2005-05-18 18:09:00,5.88045,5.88045,5.87938,5.88001,12000000.0
2005-05-18 18:10:00,5.87889,5.88097,5.87889,5.88097,13000000.0
2005-05-18 18:11:00,5.87951,5.88094,5.87951,5.88027,10000000.0
2005-05-18 18:12:00,5.87968,5.87989,5.87868,5.87956,11000000.0
2005-05-18 18:13:00,5.87946,5.87955,5.87871,5.87933,14000000.0
2005-05-18 18:14:00,5.87795,5.87917,5.87767,5.87917,10000000.0
2005-05-18 18:15:00,5.8787,5.87921,5.87853,5.87853,10000000.0
2005-05-18 18:16:00,5.87863,5.8795,5.87863,5.87895,9000000.0
2005-05-18 18:17:00,5.87702,5.87851,5.87702,5.87734,18000000.0
2005-05-18 18:18:00,5.8767,5.87752,5.87648,5.87678,14000000.0
2005-05-18 18:19:00,5.87731,5.87805,5.87694,5.87694,10000000.0
2005-05-18 18:20:00,5.8768,5.87855,5.8768,5.87773,15000000.0
2005-05-18 18:21:00,5.87809,5.8792,5.87782,5.8792,18000000.0
2005-05-18 18:22:00,5.87853,5.87865,5.87677,5.8786,14000000.0
2005-05-18 18:23:00,5.87824,5.87842,5.87755,5.87823,7000000.0
2005-05-18 18:24:00,5.87795,5.87827,5.87765,5.87826,9000000.0
2005-05-18 18:25:00,5.87855,5.87855,5.87715,5.87715,13000000.0
2005-05-18 18:26:00,5.87721,5.87839,5.87714,5.87789,16000000.0
2005-05-18 18:27:00,5.87656,5.87785,5.87647,5.87647,14000000.0
2005-05-18 18:28:00,5.87869,5.87869,5.87783,5.87846,13000000.0
2005-05-18 18:29:00,5.87803,5.8783,5.8774,5.8774,11000000.0
2005-05-18 18:30:00,5.87756,5.87818,5.87687,5.87687,16000000.0
2005-05-18 18:31:00,5.87695,5.87832,5.87695,5.87832,12000000.0
2005-05-18 18:32:00,5.8776,5.87816,5.87725,5.87768,11000000.0
2005-05-18 18:33:00,5.87817,5.87885,5.87704,5.8784,13000000.0
2005-05-18 18:34:00,5.8781,5.87828,5.87659,5.87659,13000000.0
2005-05-18 18:35:00,5.87709,5.87773,5.87642,5.87762,18000000.0
2005-05-18 18:36:00,5.87796,5.87796,5.87684,5.87729,18000000.0
2005-05-18 18:37:00,5.87671,5.87697,5.87563,5.87632,18000000.0
2005-05-18 18:38:00,5.87537,5.87667,5.87496,5.87667,11000000.0
2005-05-18 18:39:00,5.87656,5.87659,5.8754,5.87656,11000000.0
2005-05-18 18:40:00,5.87611,5.877,5.87566,5.87636,14000000.0
2005-05-18 18:41:00,5.87543,5.87543,5.87434,5.87505,16000000.0
2005-05-18 18:42:00,5.87457,5.87457,5.87364,5.87409,14000000.0
2005-05-18 18:43:00,5.87535,5.87535,5.87385,5.87395,10000000.0
2005-05-18 18:44:00,5.8737,5.87375,5.87222,5.87313,13000000.0
2005-05-18 18:45:00,5.87212,5.87254,5.87108,5.8711,13000000.0
2005-05-18 18:46:00,5.87156,5.87273,5.87059,5.87231,12000000.0
2005-05-18 18:47:00,5.87221,5.87221,5.8708,5.8708,14000000.0
2005-05-18 18:48:00,5.87133,5.87157,5.87041,5.87106,15000000.0
2005-05-18 18:49:00,5.8712,5.87153,5.87093,5.87138,12000000.0
2005-05-18 18:50:00,5.87051,5.87091,5.86956,5.86962,9000000.0
2005-05-18 18:51:00,5.8694,5.87028,5.86836,5.8701,17000000.0
2005-05-18 18:52:00,5.87019,5.87305,5.87019,5.87305,9000000.0
2005-05-18 18:53:00,5.87223,5.87225,5.87133,5.87136,14000000.0
2005-05-18 18:54:00,5.87202,5.87202,5.87082,5.8714,14000000.0
2005-05-18 18:55:00,5.87087,5.8712,5.87004,5.8701,10000000.0
2005-05-18 18:56:00,5.86922,5.87045,5.86922,5.87026,16000000.0
2005-05-18 18:57:00,5.87082,5.87146,5.87009,5.87146,17000000.0
2005-05-18 18:58:00,5.87023,5.8717,5.87023,5.87152,14000000.0
2005-05-18 18:59:00,5.87137,5.87156,5.87048,5.87086,14000000.0
2005-05-18 19:00:00,5.86991,5.87036,5.86932,5.87029,15000000.0
2005-05-18 19:01:00,5.8712,5.8712,5.87043,5.87091,15000000.0
2005-05-18 19:02:00,5.87053,5.87087,5.87009,5.87012,14000000.0
2005-05-18 19:03:00,5.87039,5.87039,5.86974,5.86997,14000000.0
2005-05-18 19:04:00,5.86944,5.86972,5.86845,5.86882,12000000.0
2005-05-18 19:05:00,5.8686,5.8686,5.8667,5.86731,15000000.0
2005-05-18 19:06:00,5.86579,5.86585,5.86473,5.86533,16000000.0
2005-05-18 19:07:00,5.86498,5.86659,5.86498,5.86659,20000000.0
2005-05-18 19:08:00,5.86643,5.86706,5.86609,5.86688,8000000.0
2005-05-18 19:09:00,5.86718,5.86784,5.86706,5.86762,17000000.0
2005-05-18 19:10:00,5.86783,5.86801,5.86731,5.86759,9000000.0
2005-05-18 19:11:00,5.86686,5.86692,5.86547,5.86618,16000000.0
2005-05-18 19:12:00,5.86552,5.86602,5.86503,5.86531,13000000.0
2005-05-18 19:13:00,5.8659,5.8659,5.86457,5.86519,10000000.0
2005-05-18 19:14:00,5.86561,5.86713,5.86558,5.86598,20000000.0
2005-05-18 19:15:00,5.86579,5.86631,5.86523,5.86631,12000000.0
2005-05-18 19:16:00,5.86597,5.86624,5.86555,5.86566,8000000.0
2005-05-18 19:17:00,5.86565,5.86628,5.86506,5.8652,18000000.0
2005-05-18 19:18:00,5.86409,5.86721,5.86409,5.86721,11000000.0
2005-05-18 19:19:00,5.86624,5.86672,5.86537,5.86648,12000000.0
2005-05-18 19:20:00,5.86699,5.86699,5.86603,5.86698,14000000.0
2005-05-18 19:21:00,5.86686,5.86716,5.86594,5.86621,13000000.0
2005-05-18 19:22:00,5.86687,5.86714,5.86616,5.86714,12000000.0
2005-05-18 19:23:00,5.8668,5.86762,5.86637,5.86637,14000000.0
2005-05-18 19:24:00,5.86617,5.86617,5.86364,5.86441,19000000.0
2005-05-18 19:25:00,5.86346,5.86358,5.86216,5.86235,8000000.0
2005-05-18 19:26:00,5.86222,5.86366,5.86222,5.86366,7000000.0
2005-05-18 19:27:00,5.86426,5.86488,5.86415,5.86459,20000000.0
2005-05-18 19:28:00,5.86451,5.86518,5.86406,5.86482,17000000.0
2005-05-18 19:29:00,5.86524,5.86656,5.86524,5.86608,10000000.0
2005-05-18 19:30:00,5.86625,5.86625,5.86432,5.86432,15000000.0
2005-05-18 19:31:00,5.8642,5.86549,5.8642,5.86448,11000000.0
2005-05-18 19:32:00,5.86532,5.86647,5.86494,5.86647,9000000.0
2005-05-18 19:33:00,5.86646,5.86646,5.86583,5.86593,14000000.0
2005-05-18 19:34:00,5.86504,5.86655,5.86504,5.86655,17000000.0
2005-05-18 19:35:00,5.8675,5.8675,5.8662,5.8662,8000000.0
2005-05-18 19:36:00,5.86767,5.8677,5.86623,5.86684,15000000.0
2005-05-18 19:37:00,5.86684,5.86925,5.86684,5.86916,8000000.0
2005-05-18 19:38:00,5.86966,5.86999,5.86869,5.86869,15000000.0
2005-05-18 19:39:00,5.86947,5.87075,5.86947,5.87066,17000000.0
2005-05-18 19:40:00,5.87128,5.87128,5.86992,5.87028,16000000.0
2005-05-18 19:41:00,5.87032,5.87076,5.86982,5.87076,11000000.0
2005-05-18 19:42:00,5.87076,5.87076,5.86987,5.87036,15000000.0
2005-05-18 19:43:00,5.87035,5.87105,5.86984,5.87105,14000000.0
2005-05-18 19:44:00,5.8717,5.8728,5.87132,5.87178,14000000.0
2005-05-18 19:45:00,5.8715,5.87206,5.87109,5.87109,15000000.0
2005-05-18 19:46:00,5.87028,5.87257,5.87028,5.87257,15000000.0
2005-05-18 19:47:00,5.87235,5.87235,5.87126,5.87173,16000000.0
2005-05-18 19:48:00,5.87256,5.87256,5.87181,5.87214,16000000.0
2005-05-18 19:49:00,5.87156,5.87156,5.87103,5.8714,8000000.0
2005-05-18 19:50:00,5.87175,5.87219,5.87174,5.87219,9000000.0
2005-05-18 19:51:00,5.87221,5.87222,5.87068,5.87105,19000000.0
2005-05-18 19:52:00,5.87207,5.87226,5.8713,5.87171,11000000.0
2005-05-18 19:53:00,5.87171,5.872,5.87124,5.87124,14000000.0
2005-05-18 19:54:00,5.87137,5.87137,5.87008,5.87024,18000000.0
2005-05-18 19:55:00,5.87091,5.87091,5.86948,5.86948,13000000.0
2005-05-18 19:56:00,5.87056,5.87068,5.87001,5.87019,10000000.0
2005-05-18 19:57:00,5.86968,5.86968,5.8683,5.8683,16000000.0
2005-05-18 19:58:00,5.86738,5.8675,5.86656,5.86715,15000000.0
2005-05-18 19:59:00,5.86713,5.86782,5.86575,5.86575,14000000.0
2005-05-18 20:00:00,5.86582,5.8672,5.86544,5.86544,11000000.0
2005-05-18 20:01:00,5.8663,5.86638,5.86532,5.86607,24000000.0
2005-05-18 20:02:00,5.86663,5.86729,5.86571,5.86571,11000000.0
2005-05-18 20:03:00,5.86651,5.86678,5.86629,5.86678,11000000.0
2005-05-18 20:04:00,5.86737,5.86809,5.86704,5.86787,10000000.0
2005-05-18 20:05:00,5.86804,5.86818,5.86765,5.86785,17000000.0
2005-05-18 20:06:00,5.86839,5.86905,5.86794,5.86855,10000000.0
2005-05-18 20:07:00,5.86893,5.86898,5.86806,5.86817,14000000.0
2005-05-18 20:08:00,5.86868,5.86892,5.8683,5.8683,13000000.0
2005-05-18 20:09:00,5.8688,5.86953,5.86833,5.86953,11000000.0
2005-05-18 20:10:00,5.86966,5.86966,5.86881,5.86899,11000000.0
2005-05-18 20:11:00,5.8695,5.86977,5.86929,5.86956,9000000.0
2005-05-18 20:12:00,5.86869,5.86916,5.86798,5.86802,16000000.0
2005-05-18 20:13:00,5.86764,5.86829,5.86733,5.86772,11000000.0
2005-05-18 20:14:00,5.86628,5.86816,5.86628,5.86815,19000000.0
2005-05-18 20:15:00,5.86821,5.86848,5.86703,5.86703,13000000.0
2005-05-18 20:16:00,5.86734,5.86821,5.86734,5.86784,15000000.0
2005-05-18 20:17:00,5.86781,5.86899,5.86781,5.86852,8000000.0
2005-05-18 20:18:00,5.86884,5.86884,5.86795,5.86816,14000000.0
2005-05-18 20:19:00,5.86864,5.86901,5.86812,5.86836,14000000.0
2005-05-18 20:20:00,5.86832,5.86832,5.86763,5.8679,12000000.0
2005-05-18 20:21:00,5.86785,5.86797,5.8671,5.86767,9000000.0
2005-05-18 20:22:00,5.86745,5.8677,5.86607,5.86762,17000000.0
2005-05-18 20:23:00,5.86615,5.86746,5.86615,5.86722,11000000.0
2005-05-18 20:24:00,5.86778,5.86791,5.8669,5.86749,16000000.0
2005-05-18 20:25:00,5.86768,5.8689,5.86768,5.86871,11000000.0
2005-05-18 20:26:00,5.8684,5.86872,5.86762,5.86798,8000000.0
2005-05-18 20:27:00,5.86827,5.86856,5.86778,5.86794,13000000.0
2005-05-18 20:28:00,5.86843,5.86847,5.86717,5.86794,15000000.0
2005-05-18 20:29:00,5.86816,5.86816,5.86722,5.86747,16000000.0
2005-05-18 20:30:00,5.86742,5.8684,5.86742,5.86817,8000000.0
2005-05-18 20:31:00,5.86816,5.86896,5.86673,5.86896,18000000.0
2005-05-18 20:32:00,5.86792,5.86792,5.86714,5.86727,7000000.0
2005-05-18 20:33:00,5.86641,5.86641,5.86467,5.86492,13000000.0
2005-05-18 20:34:00,5.86482,5.86617,5.86482,5.8658,13000000.0
2005-05-18 20:35:00,5.86608,5.86618,5.86397,5.86397,9000000.0
2005-05-18 20:36:00,5.86422,5.86524,5.86376,5.86524,17000000.0
2005-05-18 20:37:00,5.86412,5.86462,5.86346,5.86439,14000000.0
2005-05-18 20:38:00,5.8645,5.86465,5.86376,5.86391,16000000.0
2005-05-18 20:39:00,5.86459,5.8649,5.86384,5.86429,14000000.0
2005-05-18 20:40:00,5.86468,5.8652,5.86392,5.86454,17000000.0
2005-05-18 20:41:00,5.86546,5.86613,5.86494,5.86561,16000000.0
2005-05-18 20:42:00,5.86544,5.86601,5.86499,5.86515,22000000.0
2005-05-18 20:43:00,5.86566,5.86575,5.86412,5.86516,18000000.0
2005-05-18 20:44:00,5.86509,5.86577,5.86464,5.86521,16000000.0
2005-05-18 20:45:00,5.86604,5.86619,5.86567,5.86567,8000000.0
2005-05-18 20:46:00,5.86606,5.86717,5.8656,5.86717,19000000.0
2005-05-18 20:47:00,5.86744,5.86744,5.86564,5.86665,12000000.0
2005-05-18 20:48:00,5.86551,5.86565,5.86511,5.86565,9000000.0
2005-05-18 20:49:00,5.86561,5.86561,5.8648,5.8653,19000000.0
2005-05-18 20:50:00,5.86433,5.86513,5.86346,5.86435,15000000.0
2005-05-18 20:51:00,5.86356,5.86528,5.86356,5.86404,9000000.0
2005-05-18 20:52:00,5.86402,5.86578,5.86402,5.86572,11000000.0
2005-05-18 20:53:00,5.8648,5.86589,5.86443,5.86559,15000000.0
2005-05-18 20:54:00,5.8655,5.8655,5.86432,5.86474,12000000.0
2005-05-18 20:55:00,5.86544,5.86605,5.86507,5.86551,18000000.0
2005-05-18 20:56:00,5.86504,5.86564,5.86423,5.86454,12000000.0
2005-05-18 20:57:00,5.86403,5.86564,5.86403,5.86544,13000000.0
2005-05-18 20:58:00,5.86596,5.86663,5.8655,5.86663,11000000.0
2005-05-18 20:59:00,5.86724,5.86844,5.86712,5.86844,11000000.0
2005-05-18 21:00:00,5.86994,5.86994,5.86824,5.86932,17000000.0
2005-05-18 21:01:00,5.86878,5.86899,5.86844,5.86877,10000000.0
2005-05-18 21:02:00,5.86898,5.86928,5.86869,5.86899,8000000.0
2005-05-18 21:03:00,5.86931,5.86935,5.8686,5.86886,19000000.0
2005-05-18 21:04:00,5.86816,5.86828,5.8671,5.86797,18000000.0
2005-05-18 21:05:00,5.86801,5.86912,5.86796,5.86912,14000000.0
2005-05-18 21:06:00,5.86851,5.86851,5.86705,5.86806,12000000.0
2005-05-18 21:07:00,5.86729,5.86794,5.86729,5.86761,10000000.0
2005-05-18 21:08:00,5.86763,5.86797,5.86707,5.86708,14000000.0
2005-05-18 21:09:00,5.86868,5.86926,5.86868,5.86918,16000000.0
2005-05-18 21:10:00,5.86894,5.86894,5.86805,5.86838,15000000.0
2005-05-18 21:11:00,5.86813,5.86813,5.86629,5.86629,13000000.0
2005-05-18 21:12:00,5.86789,5.868,5.86707,5.86707,10000000.0
2005-05-18 21:13:00,5.86853,5.86883,5.86799,5.86832,14000000.0
2005-05-18 21:14:00,5.86799,5.86811,5.86737,5.86746,10000000.0
2005-05-18 21:15:00,5.8685,5.86901,5.86789,5.8686,15000000.0
2005-05-18 21:16:00,5.86912,5.86945,5.86875,5.86942,11000000.0
2005-05-18 21:17:00,5.86882,5.86896,5.8675,5.8675,13000000.0
2005-05-18 21:18:00,5.86915,5.86915,5.86895,5.86915,17000000.0
2005-05-18 21:19:00,5.87004,5.87037,5.86909,5.87037,12000000.0
2005-05-18 21:20:00,5.86892,5.87011,5.86892,5.86944,14000000.0
2005-05-18 21:21:00,5.86803,5.86898,5.86803,5.86898,11000000.0
2005-05-18 21:22:00,5.86916,5.86916,5.86798,5.86868,9000000.0
2005-05-18 21:23:00,5.86871,5.86896,5.86805,5.86847,7000000.0
2005-05-18 21:24:00,5.86832,5.86853,5.86775,5.86803,11000000.0
2005-05-18 21:25:00,5.8681,5.8681,5.86762,5.86768,7000000.0
2005-05-18 21:26:00,5.86708,5.86797,5.86708,5.86797,13000000.0
2005-05-18 21:27:00,5.86812,5.86819,5.86762,5.86819,11000000.0
2005-05-18 21:28:00,5.86818,5.86818,5.86651,5.86708,15000000.0
2005-05-18 21:29:00,5.86763,5.86763,5.86622,5.86719,12000000.0
2005-05-18 21:30:00,5.8677,5.86806,5.86724,5.86756,10000000.0
2005-05-18 21:31:00,5.86696,5.86762,5.86696,5.86703,10000000.0
2005-05-18 21:32:00,5.86607,5.8671,5.86607,5.86699,12000000.0
2005-05-18 21:33:00,5.86757,5.86831,5.86757,5.86817,19000000.0
2005-05-18 21:34:00,5.8678,5.86828,5.86762,5.86824,8000000.0
2005-05-18 21:35:00,5.86826,5.8686,5.86755,5.86777,20000000.0
2005-05-18 21:36:00,5.86905,5.86928,5.86813,5.86873,19000000.0
2005-05-18 21:37:00,5.86776,5.8688,5.86776,5.86871,19000000.0
2005-05-18 21:38:00,5.86842,5.86842,5.86731,5.86825,13000000.0
2005-05-18 21:39:00,5.86928,5.86928,5.8683,5.86903,17000000.0
2005-05-18 21:40:00,5.86915,5.86944,5.86856,5.86856,7000000.0
2005-05-18 21:41:00,5.86897,5.86925,5.86794,5.86925,11000000.0
2005-05-18 21:42:00,5.86907,5.86922,5.86838,5.86873,18000000.0
2005-05-18 21:43:00,5.86932,5.86969,5.86814,5.86845,13000000.0
2005-05-18 21:44:00,5.86838,5.8692,5.86834,5.86913,16000000.0
2005-05-18 21:45:00,5.86754,5.86841,5.86754,5.8684,11000000.0
2005-05-18 21:46:00,5.86798,5.86827,5.86664,5.86664,13000000.0
2005-05-18 21:47:00,5.86832,5.86849,5.86818,5.86845,13000000.0
2005-05-18 21:48:00,5.86845,5.86885,5.86839,5.86862,17000000.0
2005-05-18 21:49:00,5.86873,5.86881,5.86814,5.86835,8000000.0
2005-05-18 21:50:00,5.86848,5.86848,5.86646,5.86646,11000000.0
2005-05-18 21:51:00,5.8666,5.86815,5.8666,5.86815,13000000.0
2005-05-18 21:52:00,5.86774,5.86874,5.86717,5.86874,13000000.0
2005-05-18 21:53:00,5.86874,5.86874,5.86766,5.8678,14000000.0
2005-05-18 21:54:00,5.86719,5.86754,5.86714,5.86754,11000000.0
2005-05-18 21:55:00,5.86708,5.86736,5.86582,5.86675,17000000.0
2005-05-18 21:56:00,5.86711,5.86746,5.86671,5.86689,12000000.0
2005-05-18 21:57:00,5.8666,5.86697,5.86603,5.86693,16000000.0
2005-05-18 21:58:00,5.86643,5.86679,5.86643,5.86671,9000000.0
2005-05-18 21:59:00,5.86714,5.86714,5.866,5.86621,18000000.0
2005-05-18 22:00:00,5.86548,5.86648,5.86515,5.86632,13000000.0
2005-05-18 22:01:00,5.86553,5.86676,5.86553,5.86631,11000000.0
2005-05-18 22:02:00,5.86696,5.86779,5.86685,5.86704,17000000.0
2005-05-18 22:03:00,5.86617,5.86674,5.86599,5.86632,23000000.0
2005-05-18 22:04:00,5.86658,5.86681,5.86607,5.86677,15000000.0
2005-05-18 22:05:00,5.86651,5.86687,5.86582,5.8661,14000000.0
2005-05-18 22:06:00,5.86675,5.86783,5.86675,5.86762,15000000.0
2005-05-18 22:07:00,5.86769,5.86786,5.86717,5.86729,9000000.0
2005-05-18 22:08:00,5.8675,5.86761,5.86666,5.86719,18000000.0
2005-05-18 22:09:00,5.86733,5.86754,5.86706,5.86714,11000000.0
2005-05-18 22:10:00,5.86705,5.86711,5.86617,5.86632,7000000.0
2005-05-18 22:11:00,5.866,5.86625,5.86504,5.86567,8000000.0
2005-05-18 22:12:00,5.86589,5.86606,5.86495,5.86577,16000000.0
2005-05-18 22:13:00,5.86579,5.86579,5.86388,5.86388,24000000.0
2005-05-18 22:14:00,5.86454,5.86476,5.86395,5.86458,9000000.0
2005-05-18 22:15:00,5.8649,5.86578,5.86488,5.86578,10000000.0
2005-05-18 22:16:00,5.86581,5.86581,5.86461,5.86504,13000000.0
2005-05-18 22:17:00,5.86488,5.86507,5.86379,5.86472,20000000.0
2005-05-18 22:18:00,5.86513,5.86513,5.86454,5.86468,11000000.0
2005-05-18 22:19:00,5.86474,5.86503,5.8634,5.8634,15000000.0
2005-05-18 22:20:00,5.86427,5.86427,5.86259,5.86389,16000000.0
2005-05-18 22:21:00,5.86446,5.86446,5.86321,5.86321,12000000.0
2005-05-18 22:22:00,5.86321,5.86455,5.86321,5.86455,14000000.0
2005-05-18 22:23:00,5.8643,5.86441,5.86331,5.86344,11000000.0
2005-05-18 22:24:00,5.86252,5.8638,5.86252,5.86362,16000000.0
2005-05-18 22:25:00,5.86308,5.86319,5.86224,5.86299,14000000.0
2005-05-18 22:26:00,5.86381,5.86476,5.86305,5.86476,10000000.0
2005-05-18 22:27:00,5.86474,5.86474,5.86369,5.86375,14000000.0
2005-05-18 22:28:00,5.86382,5.86459,5.86375,5.86423,12000000.0
2005-05-18 22:29:00,5.86363,5.86432,5.86348,5.86417,13000000.0
2005-05-18 22:30:00,5.8633,5.86444,5.86313,5.86444,8000000.0
2005-05-18 22:31:00,5.86425,5.86498,5.86366,5.864,11000000.0
2005-05-18 22:32:00,5.86384,5.86419,5.86281,5.86419,20000000.0
2005-05-18 22:33:00,5.86398,5.86398,5.863,5.863,11000000.0
2005-05-18 22:34:00,5.864,5.864,5.86276,5.86327,10000000.0
2005-05-18 22:35:00,5.86377,5.86377,5.86211,5.86293,13000000.0
2005-05-18 22:36:00,5.86291,5.86353,5.86266,5.86346,9000000.0
2005-05-18 22:37:00,5.863,5.86309,5.86204,5.86257,13000000.0
2005-05-18 22:38:00,5.86311,5.86316,5.86263,5.86301,9000000.0
2005-05-18 22:39:00,5.86286,5.86301,5.86209,5.86287,12000000.0
2005-05-18 22:40:00,5.86257,5.86332,5.86242,5.86327,9000000.0
2005-05-18 22:41:00,5.86268,5.86354,5.86263,5.86305,14000000.0
2005-05-18 22:42:00,5.86329,5.86341,5.86226,5.86335,13000000.0
2005-05-18 22:43:00,5.86352,5.86352,5.86166,5.86166,12000000.0
2005-05-18 22:44:00,5.86137,5.86301,5.86122,5.86301,15000000.0
2005-05-18 22:45:00,5.86297,5.86322,5.86256,5.86304,13000000.0
2005-05-18 22:46:00,5.86213,5.86274,5.86125,5.86268,14000000.0
2005-05-18 22:47:00,5.863,5.86378,5.86243,5.86378,15000000.0
2005-05-18 22:48:00,5.86367,5.86404,5.86232,5.86404,13000000.0
2005-05-18 22:49:00,5.8636,5.86366,5.86266,5.86281,13000000.0
2005-05-18 22:50:00,5.86313,5.86367,5.86258,5.86327,15000000.0
2005-05-18 22:51:00,5.86384,5.8639,5.8628,5.86334,14000000.0
2005-05-18 22:52:00,5.86329,5.86418,5.86317,5.86395,9000000.0
2005-05-18 22:53:00,5.86391,5.86484,5.86337,5.86347,15000000.0
2005-05-18 22:54:00,5.86348,5.86607,5.86348,5.86607,17000000.0
2005-05-18 22:55:00,5.86489,5.865,5.8638,5.86436,16000000.0
2005-05-18 22:56:00,5.86443,5.8649,5.86409,5.86459,13000000.0
2005-05-18 22:57:00,5.86434,5.865,5.86434,5.8646,8000000.0
2005-05-18 22:58:00,5.86331,5.86538,5.86331,5.86538,8000000.0
2005-05-18 22:59:00,5.86656,5.86716,5.86503,5.86716,19000000.0
2005-05-18 23:00:00,5.86695,5.86695,5.86583,5.86669,10000000.0
2005-05-18 23:01:00,5.86542,5.86601,5.86542,5.86601,7000000.0
2005-05-18 23:02:00,5.86572,5.86594,5.86546,5.86546,15000000.0
2005-05-18 23:03:00,5.86561,5.86613,5.86524,5.86606,17000000.0
2005-05-18 23:04:00,5.86624,5.86686,5.86568,5.86673,19000000.0
2005-05-18 23:05:00,5.86623,5.86684,5.86608,5.86623,9000000.0
2005-05-18 23:06:00,5.86641,5.86656,5.86574,5.86656,12000000.0
2005-05-18 23:07:00,5.86636,5.86656,5.86576,5.86576,14000000.0
2005-05-18 23:08:00,5.86574,5.86753,5.86574,5.86753,16000000.0
2005-05-18 23:09:00,5.86777,5.86787,5.86694,5.86695,9000000.0
2005-05-18 23:10:00,5.8668,5.86708,5.86581,5.86648,12000000.0
2005-05-18 23:11:00,5.86639,5.86644,5.86482,5.8657,14000000.0
2005-05-18 23:12:00,5.86603,5.86682,5.86603,5.86682,7000000.0
2005-05-18 23:13:00,5.86671,5.86671,5.86575,5.86587,14000000.0
2005-05-18 23:14:00,5.86608,5.86651,5.86542,5.86542,19000000.0
2005-05-18 23:15:00,5.86669,5.86693,5.8663,5.86693,13000000.0
2005-05-18 23:16:00,5.86641,5.86641,5.86581,5.86627,15000000.0
2005-05-18 23:17:00,5.86667,5.86728,5.86642,5.86728,11000000.0
2005-05-18 23:18:00,5.86728,5.86728,5.86596,5.86644,12000000.0
2005-05-18 23:19:00,5.86532,5.86543,5.86445,5.86445,14000000.0
2005-05-18 23:20:00,5.86535,5.86625,5.86528,5.86617,19000000.0
2005-05-18 23:21:00,5.86513,5.8666,5.86513,5.8666,7000000.0
2005-05-18 23:22:00,5.86718,5.8672,5.86689,5.86702,15000000.0
2005-05-18 23:23:00,5.86693,5.86709,5.86678,5.86709,11000000.0
2005-05-18 23:24:00,5.86594,5.86641,5.86526,5.86609,14000000.0
2005-05-18 23:25:00,5.86636,5.86699,5.8661,5.8666,11000000.0
2005-05-18 23:26:00,5.86648,5.86727,5.86629,5.86727,14000000.0
2005-05-18 23:27:00,5.86706,5.86707,5.86621,5.86707,11000000.0
2005-05-18 23:28:00,5.86618,5.86668,5.86608,5.86641,12000000.0
2005-05-18 23:29:00,5.86614,5.86693,5.86611,5.86693,16000000.0
2005-05-18 23:30:00,5.86666,5.86666,5.86509,5.86589,20000000.0
2005-05-18 23:31:00,5.86559,5.86665,5.86532,5.86665,11000000.0
2005-05-18 23:32:00,5.8674,5.86827,5.86701,5.86752,16000000.0
2005-05-18 23:33:00,5.86797,5.86819,5.86758,5.86758,12000000.0
2005-05-18 23:34:00,5.86905,5.86934,5.86826,5.8689,13000000.0
2005-05-18 23:35:00,5.86852,5.86889,5.86772,5.86772,9000000.0
2005-05-18 23:36:00,5.86765,5.86844,5.86753,5.86823,9000000.0
2005-05-18 23:37:00,5.86842,5.86904,5.86733,5.86837,14000000.0
2005-05-18 23:38:00,5.86857,5.8689,5.86802,5.8689,13000000.0
2005-05-18 23:39:00,5.86932,5.86932,5.86731,5.86819,17000000.0
2005-05-18 23:40:00,5.86979,5.86979,5.86723,5.86767,12000000.0
2005-05-18 23:41:00,5.86784,5.86851,5.8673,5.86851,17000000.0
2005-05-18 23:42:00,5.86864,5.8694,5.86818,5.86818,22000000.0
2005-05-18 23:43:00,5.86772,5.86794,5.8666,5.8678,15000000.0
2005-05-18 23:44:00,5.86793,5.86845,5.86741,5.86845,14000000.0
2005-05-18 23:45:00,5.86817,5.86847,5.86733,5.86767,20000000.0
2005-05-18 23:46:00,5.86869,5.86869,5.86822,5.86852,14000000.0
2005-05-18 23:47:00,5.86958,5.86958,5.86935,5.86935,10000000.0
2005-05-18 23:48:00,5.86851,5.86919,5.86746,5.86899,18000000.0
2005-05-18 23:49:00,5.86962,5.86962,5.86747,5.86763,14000000.0
2005-05-18 23:50:00,5.8672,5.86844,5.8672,5.86804,13000000.0
2005-05-18 23:51:00,5.86919,5.86934,5.86873,5.86873,8000000.0
2005-05-18 23:52:00,5.86871,5.86943,5.86868,5.86892,16000000.0
2005-05-18 23:53:00,5.86917,5.86936,5.86881,5.86881,18000000.0
2005-05-18 23:54:00,5.86879,5.86913,5.86831,5.86913,12000000.0
2005-05-18 23:55:00,5.86884,5.86985,5.86884,5.86985,19000000.0
2005-05-18 23:56:00,5.86905,5.86947,5.8684,5.86876,14000000.0
2005-05-18 23:57:00,5.86775,5.86841,5.86733,5.86807,16000000.0
2005-05-18 23:58:00,5.86852,5.86867,5.86691,5.86691,13000000.0
2005-05-18 23:59:00,5.86766,5.868,5.86714,5.86714,14000000.0
2005-05-19 00:00:00,5.86726,5.86815,5.8658,5.8658,17000000.0
2005-05-19 00:01:00,5.86526,5.86657,5.86526,5.8665,12000000.0
2005-05-19 00:02:00,5.86645,5.86654,5.86589,5.86638,15000000.0
2005-05-19 00:03:00,5.86607,5.867,5.8657,5.867,14000000.0
2005-05-19 00:04:00,5.86696,5.86785,5.86576,5.86579,12000000.0
2005-05-19 00:05:00,5.86725,5.86757,5.86679,5.8672,12000000.0
2005-05-19 00:06:00,5.86711,5.86769,5.86625,5.86625,12000000.0
2005-05-19 00:07:00,5.86748,5.86765,5.86668,5.86765,11000000.0
2005-05-19 00:08:00,5.86818,5.8683,5.86766,5.86766,15000000.0
2005-05-19 00:09:00,5.86887,5.86895,5.86786,5.86895,12000000.0
2005-05-19 00:10:00,5.86824,5.86908,5.86824,5.86874,19000000.0
2005-05-19 00:11:00,5.86916,5.87024,5.86908,5.86949,8000000.0
2005-05-19 00:12:00,5.86963,5.86964,5.86929,5.86929,9000000.0
2005-05-19 00:13:00,5.8688,5.8697,5.86874,5.86893,13000000.0
2005-05-19 00:14:00,5.86894,5.87011,5.86866,5.86912,14000000.0
2005-05-19 00:15:00,5.86883,5.86911,5.86839,5.86839,12000000.0
2005-05-19 00:16:00,5.86877,5.87013,5.86877,5.87013,12000000.0
2005-05-19 00:17:00,5.86983,5.86983,5.86865,5.86865,10000000.0
2005-05-19 00:18:00,5.86847,5.8688,5.86733,5.86786,19000000.0
2005-05-19 00:19:00,5.86776,5.86816,5.8671,5.86776,12000000.0
2005-05-19 00:20:00,5.86614,5.86757,5.86613,5.86746,11000000.0
2005-05-19 00:21:00,5.86826,5.86831,5.86734,5.86794,14000000.0
2005-05-19 00:22:00,5.86804,5.86807,5.86771,5.86795,13000000.0
2005-05-19 00:23:00,5.86758,5.86758,5.86602,5.8672,13000000.0
2005-05-19 00:24:00,5.8675,5.86911,5.8671,5.8671,9000000.0
2005-05-19 00:25:00,5.86782,5.86809,5.86757,5.86757,13000000.0
2005-05-19 00:26:00,5.86741,5.86773,5.86706,5.8672,14000000.0
2005-05-19 00:27:00,5.86706,5.86751,5.86659,5.86677,15000000.0
2005-05-19 00:28:00,5.86747,5.86753,5.86698,5.86698,7000000.0
2005-05-19 00:29:00,5.86752,5.86752,5.86549,5.86549,17000000.0
2005-05-19 00:30:00,5.86672,5.86698,5.86598,5.86671,9000000.0
2005-05-19 00:31:00,5.86612,5.86745,5.86586,5.86715,13000000.0
2005-05-19 00:32:00,5.86599,5.86717,5.86599,5.86717,8000000.0
2005-05-19 00:33:00,5.86735,5.86735,5.86668,5.86689,19000000.0
2005-05-19 00:34:00,5.86676,5.86806,5.86676,5.86806,15000000.0
2005-05-19 00:35:00,5.86828,5.86828,5.86705,5.86723,12000000.0
2005-05-19 00:36:00,5.86714,5.86758,5.86595,5.86607,15000000.0
2005-05-19 00:37:00,5.86614,5.86777,5.86605,5.86727,15000000.0
2005-05-19 00:38:00,5.86748,5.86754,5.86679,5.86738,18000000.0
2005-05-19 00:39:00,5.86666,5.86717,5.86597,5.86597,20000000.0
2005-05-19 00:40:00,5.8672,5.86739,5.86623,5.86626,10000000.0
2005-05-19 00:41:00,5.86624,5.86756,5.86624,5.86756,9000000.0
2005-05-19 00:42:00,5.8673,5.86863,5.86694,5.86741,16000000.0
2005-05-19 00:43:00,5.86608,5.86685,5.86572,5.8664,16000000.0
2005-05-19 00:44:00,5.86495,5.86613,5.86474,5.86474,10000000.0
2005-05-19 00:45:00,5.8653,5.86609,5.86498,5.86566,16000000.0
2005-05-19 00:46:00,5.86569,5.86569,5.8646,5.8651,12000000.0
2005-05-19 00:47:00,5.86505,5.86531,5.86438,5.86438,8000000.0
2005-05-19 00:48:00,5.86538,5.86538,5.8645,5.86452,16000000.0
2005-05-19 00:49:00,5.86533,5.86551,5.86426,5.86426,11000000.0
2005-05-19 00:50:00,5.86399,5.86571,5.86399,5.86563,9000000.0
2005-05-19 00:51:00,5.86591,5.86668,5.86556,5.86556,9000000.0
2005-05-19 00:52:00,5.86698,5.86705,5.86638,5.86699,18000000.0
2005-05-19 00:53:00,5.86704,5.86774,5.86608,5.86702,12000000.0
2005-05-19 00:54:00,5.86761,5.86761,5.86639,5.86659,12000000.0
2005-05-19 00:55:00,5.86673,5.86725,5.8665,5.86693,11000000.0
2005-05-19 00:56:00,5.86725,5.86727,5.86663,5.86718,14000000.0
2005-05-19 00:57:00,5.86717,5.86833,5.86717,5.86824,15000000.0
2005-05-19 00:58:00,5.86861,5.86861,5.86829,5.86833,9000000.0
2005-05-19 00:59:00,5.86729,5.86812,5.86727,5.86811,17000000.0
2005-05-19 01:00:00,5.86795,5.86795,5.86681,5.86684,12000000.0
2005-05-19 01:01:00,5.87013,5.87013,5.86809,5.86809,15000000.0
2005-05-19 01:02:00,5.86796,5.86879,5.86796,5.86879,10000000.0
2005-05-19 01:03:00,5.86815,5.86838,5.86763,5.86819,13000000.0
2005-05-19 01:04:00,5.86801,5.86807,5.86713,5.86807,13000000.0
2005-05-19 01:05:00,5.8687,5.86899,5.86784,5.86784,13000000.0
2005-05-19 01:06:00,5.86917,5.86917,5.86713,5.86713,12000000.0
2005-05-19 01:07:00,5.86827,5.86901,5.86827,5.86901,13000000.0
2005-05-19 01:08:00,5.86813,5.86985,5.86793,5.86985,15000000.0
2005-05-19 01:09:00,5.86919,5.86919,5.86838,5.86838,17000000.0
2005-05-19 01:10:00,5.86818,5.86852,5.86759,5.86852,10000000.0
2005-05-19 01:11:00,5.86879,5.86892,5.86792,5.86815,11000000.0
2005-05-19 01:12:00,5.86748,5.86864,5.86748,5.86838,10000000.0
2005-05-19 01:13:00,5.86892,5.86989,5.86871,5.86989,11000000.0
2005-05-19 01:14:00,5.87026,5.87026,5.86901,5.86935,13000000.0
2005-05-19 01:15:00,5.86774,5.86967,5.8677,5.86904,9000000.0
2005-05-19 01:16:00,5.87027,5.87123,5.86932,5.87123,12000000.0
2005-05-19 01:17:00,5.87164,5.87164,5.87028,5.87028,11000000.0
2005-05-19 01:18:00,5.86879,5.86967,5.86848,5.86943,12000000.0
2005-05-19 01:19:00,5.86999,5.86999,5.86916,5.86947,19000000.0
2005-05-19 01:20:00,5.86938,5.86961,5.86925,5.86936,11000000.0
2005-05-19 01:21:00,5.86958,5.86958,5.86836,5.86841,12000000.0
2005-05-19 01:22:00,5.87006,5.87006,5.86878,5.86948,9000000.0
2005-05-19 01:23:00,5.86852,5.86953,5.86822,5.86953,13000000.0
2005-05-19 01:24:00,5.87059,5.87059,5.86937,5.86944,14000000.0
2005-05-19 01:25:00,5.86919,5.86922,5.86844,5.86844,11000000.0
2005-05-19 01:26:00,5.86971,5.86971,5.86852,5.86852,10000000.0
2005-05-19 01:27:00,5.86876,5.87005,5.86874,5.87005,17000000.0
2005-05-19 01:28:00,5.87021,5.87049,5.87014,5.87049,13000000.0
2005-05-19 01:29:00,5.87005,5.87005,5.86887,5.86923,19000000.0
2005-05-19 01:30:00,5.86973,5.87015,5.86947,5.86993,15000000.0
2005-05-19 01:31:00,5.86954,5.86964,5.86821,5.8685,15000000.0
2005-05-19 01:32:00,5.86836,5.87002,5.86836,5.87002,12000000.0
2005-05-19 01:33:00,5.87006,5.87041,5.8694,5.8694,8000000.0
2005-05-19 01:34:00,5.86973,5.87079,5.86967,5.86998,18000000.0
2005-05-19 01:35:00,5.87017,5.87094,5.87007,5.87028,12000000.0
2005-05-19 01:36:00,5.87082,5.87085,5.86945,5.86945,16000000.0
2005-05-19 01:37:00,5.86959,5.87084,5.86959,5.87004,15000000.0
2005-05-19 01:38:00,5.87027,5.87131,5.86926,5.87128,18000000.0
2005-05-19 01:39:00,5.87159,5.87159,5.8701,5.8701,10000000.0
2005-05-19 01:40:00,5.87026,5.87055,5.8693,5.8693,11000000.0
2005-05-19 01:41:00,5.86916,5.87041,5.86916,5.8701,16000000.0
2005-05-19 01:42:00,5.86864,5.86977,5.86864,5.86894,14000000.0
2005-05-19 01:43:00,5.86862,5.86965,5.86862,5.86921,16000000.0
2005-05-19 01:44:00,5.86935,5.86941,5.86868,5.86912,15000000.0
2005-05-19 01:45:00,5.86849,5.86997,5.86842,5.86893,16000000.0
2005-05-19 01:46:00,5.86902,5.86933,5.86902,5.86927,9000000.0
2005-05-19 01:47:00,5.86958,5.86993,5.869,5.869,17000000.0
2005-05-19 01:48:00,5.87016,5.87016,5.86833,5.86833,16000000.0
2005-05-19 01:49:00,5.8697,5.86981,5.86941,5.86945,10000000.0
2005-05-19 01:50:00,5.86926,5.8702,5.86926,5.8702,11000000.0
2005-05-19 01:51:00,5.87005,5.87005,5.86837,5.86837,12000000.0
2005-05-19 01:52:00,5.8684,5.87049,5.8684,5.87049,12000000.0
2005-05-19 01:53:00,5.87049,5.8706,5.86947,5.86954,18000000.0
2005-05-19 01:54:00,5.86903,5.86918,5.86855,5.86855,14000000.0
2005-05-19 01:55:00,5.86833,5.86919,5.86833,5.86919,18000000.0
2005-05-19 01:56:00,5.87088,5.87097,5.87071,5.87095,8000000.0
2005-05-19 01:57:00,5.86964,5.86986,5.86912,5.86962,13000000.0
2005-05-19 01:58:00,5.86998,5.87,5.86972,5.86996,11000000.0
2005-05-19 01:59:00,5.86992,5.87067,5.86984,5.87054,11000000.0
2005-05-19 02:00:00,5.86913,5.86985,5.86865,5.86865,16000000.0
2005-05-19 02:01:00,5.8695,5.87019,5.86919,5.86975,21000000.0
2005-05-19 02:02:00,5.87029,5.87047,5.86944,5.87,10000000.0
2005-05-19 02:03:00,5.87063,5.87063,5.86921,5.86943,8000000.0
2005-05-19 02:04:00,5.86964,5.87066,5.86941,5.87066,14000000.0
2005-05-19 02:05:00,5.86966,5.87002,5.86896,5.86985,14000000.0
2005-05-19 02:06:00,5.86968,5.87047,5.86898,5.86898,15000000.0
2005-05-19 02:07:00,5.86949,5.86984,5.86884,5.86918,10000000.0
2005-05-19 02:08:00,5.86897,5.86902,5.86804,5.86898,16000000.0
2005-05-19 02:09:00,5.86982,5.8704,5.86889,5.86889,18000000.0
2005-05-19 02:10:00,5.86897,5.86907,5.86793,5.8684,16000000.0
2005-05-19 02:11:00,5.86828,5.86922,5.86805,5.8691,14000000.0
2005-05-19 02:12:00,5.86923,5.87013,5.86891,5.86892,10000000.0
2005-05-19 02:13:00,5.86888,5.87082,5.86888,5.87082,15000000.0
2005-05-19 02:14:00,5.87106,5.87106,5.87004,5.87004,19000000.0
2005-05-19 02:15:00,5.87012,5.87057,5.86947,5.87009,12000000.0
2005-05-19 02:16:00,5.87025,5.87085,5.86991,5.87085,18000000.0
2005-05-19 02:17:00,5.8706,5.8707,5.8693,5.87018,14000000.0
2005-05-19 02:18:00,5.86946,5.87031,5.86946,5.87025,12000000.0
2005-05-19 02:19:00,5.8709,5.87094,5.86952,5.86952,14000000.0
2005-05-19 02:20:00,5.87039,5.87062,5.86946,5.87,13000000.0
2005-05-19 02:21:00,5.86976,5.87018,5.86904,5.86904,15000000.0
2005-05-19 02:22:00,5.86857,5.86879,5.8679,5.8687,13000000.0
2005-05-19 02:23:00,5.86891,5.86952,5.86875,5.86875,16000000.0
2005-05-19 02:24:00,5.86863,5.86888,5.86782,5.86831,17000000.0
2005-05-19 02:25:00,5.86793,5.86806,5.86731,5.86756,10000000.0
2005-05-19 02:26:00,5.86766,5.8683,5.86729,5.86823,13000000.0
2005-05-19 02:27:00,5.86831,5.86967,5.86828,5.86967,7000000.0
2005-05-19 02:28:00,5.86838,5.86853,5.86788,5.86825,9000000.0
2005-05-19 02:29:00,5.86838,5.86853,5.86785,5.86832,20000000.0
2005-05-19 02:30:00,5.86873,5.86881,5.86763,5.86763,11000000.0
2005-05-19 02:31:00,5.8677,5.86825,5.8676,5.86825,9000000.0
2005-05-19 02:32:00,5.86729,5.86759,5.86692,5.86705,13000000.0
2005-05-19 02:33:00,5.86686,5.86686,5.86548,5.86602,14000000.0
2005-05-19 02:34:00,5.86662,5.86662,5.86486,5.86486,17000000.0
2005-05-19 02:35:00,5.86533,5.86533,5.86354,5.86384,15000000.0
2005-05-19 02:36:00,5.86437,5.86473,5.86362,5.86395,14000000.0
2005-05-19 02:37:00,5.86452,5.86457,5.86398,5.86398,13000000.0
2005-05-19 02:38:00,5.86436,5.86513,5.8636,5.86403,14000000.0
2005-05-19 02:39:00,5.86352,5.86436,5.86321,5.86357,15000000.0
2005-05-19 02:40:00,5.86365,5.86479,5.86343,5.86473,12000000.0
2005-05-19 02:41:00,5.86478,5.8648,5.86379,5.86379,13000000.0
2005-05-19 02:42:00,5.86362,5.86458,5.86353,5.86458,16000000.0
2005-05-19 02:43:00,5.86436,5.86538,5.86389,5.86436,18000000.0
2005-05-19 02:44:00,5.86422,5.86444,5.86366,5.86444,10000000.0
2005-05-19 02:45:00,5.8647,5.8647,5.86329,5.86367,14000000.0
2005-05-19 02:46:00,5.86356,5.864,5.86342,5.86342,18000000.0
2005-05-19 02:47:00,5.86337,5.86391,5.86311,5.8637,17000000.0
2005-05-19 02:48:00,5.86356,5.86358,5.8628,5.86347,7000000.0
2005-05-19 02:49:00,5.86276,5.86307,5.86154,5.86156,13000000.0
2005-05-19 02:50:00,5.86183,5.8632,5.86183,5.86302,14000000.0
2005-05-19 02:51:00,5.86251,5.86329,5.86225,5.86236,15000000.0
2005-05-19 02:52:00,5.86266,5.86399,5.86266,5.86355,15000000.0
2005-05-19 02:53:00,5.8639,5.86411,5.86263,5.86333,9000000.0
2005-05-19 02:54:00,5.86385,5.86522,5.86367,5.86519,13000000.0
2005-05-19 02:55:00,5.86506,5.86516,5.8646,5.86471,11000000.0
2005-05-19 02:56:00,5.86542,5.86598,5.86478,5.86598,18000000.0
2005-05-19 02:57:00,5.86626,5.86663,5.86561,5.86566,13000000.0
2005-05-19 02:58:00,5.86597,5.86649,5.86548,5.86598,9000000.0
2005-05-19 02:59:00,5.86704,5.86704,5.86506,5.86506,14000000.0
2005-05-19 03:00:00,5.86536,5.86639,5.86519,5.86519,11000000.0
2005-05-19 03:01:00,5.86512,5.86641,5.86512,5.86556,11000000.0
2005-05-19 03:02:00,5.86541,5.86634,5.86516,5.8662,11000000.0
2005-05-19 03:03:00,5.86642,5.86669,5.86535,5.86535,23000000.0
2005-05-19 03:04:00,5.86677,5.86777,5.86666,5.86759,11000000.0
2005-05-19 03:05:00,5.86836,5.86896,5.86792,5.86819,17000000.0
2005-05-19 03:06:00,5.86778,5.86778,5.86627,5.86627,9000000.0
2005-05-19 03:07:00,5.86746,5.86789,5.86646,5.86646,15000000.0
2005-05-19 03:08:00,5.86746,5.86817,5.86746,5.86795,12000000.0
2005-05-19 03:09:00,5.86731,5.86865,5.86731,5.86865,15000000.0
2005-05-19 03:10:00,5.8687,5.8687,5.86744,5.86796,19000000.0
2005-05-19 03:11:00,5.86841,5.86863,5.86714,5.86834,15000000.0
2005-05-19 03:12:00,5.86873,5.869,5.86772,5.86867,18000000.0
2005-05-19 03:13:00,5.86886,5.86886,5.86784,5.86799,18000000.0
2005-05-19 03:14:00,5.8684,5.86862,5.86715,5.86715,10000000.0
2005-05-19 03:15:00,5.86845,5.86865,5.86764,5.86785,7000000.0
2005-05-19 03:16:00,5.86823,5.86841,5.86759,5.86841,8000000.0
2005-05-19 03:17:00,5.86848,5.86848,5.86726,5.86791,10000000.0
2005-05-19 03:18:00,5.86903,5.86903,5.86675,5.86675,15000000.0
2005-05-19 03:19:00,5.86779,5.86779,5.86664,5.86699,10000000.0
2005-05-19 03:20:00,5.86687,5.86764,5.86687,5.86735,16000000.0
2005-05-19 03:21:00,5.86787,5.86839,5.8673,5.86838,11000000.0
2005-05-19 03:22:00,5.86724,5.86793,5.86635,5.86779,10000000.0
2005-05-19 03:23:00,5.86769,5.86773,5.86682,5.86682,12000000.0
2005-05-19 03:24:00,5.86721,5.86799,5.86682,5.86799,13000000.0
2005-05-19 03:25:00,5.86853,5.86888,5.868,5.86872,11000000.0
2005-05-19 03:26:00,5.86885,5.86885,5.8676,5.86787,13000000.0
2005-05-19 03:27:00,5.86874,5.86908,5.86823,5.86868,14000000.0
2005-05-19 03:28:00,5.86862,5.86887,5.86813,5.86887,18000000.0
2005-05-19 03:29:00,5.86884,5.86884,5.86736,5.86819,15000000.0
2005-05-19 03:30:00,5.86854,5.86856,5.86769,5.86818,10000000.0
2005-05-19 03:31:00,5.86867,5.86928,5.86856,5.86928,13000000.0
2005-05-19 03:32:00,5.86885,5.86885,5.86715,5.86715,16000000.0
2005-05-19 03:33:00,5.86748,5.86796,5.86726,5.86758,13000000.0
2005-05-19 03:34:00,5.86798,5.86882,5.86764,5.86764,16000000.0
2005-05-19 03:35:00,5.86654,5.86842,5.86654,5.86842,10000000.0
2005-05-19 03:36:00,5.86837,5.86837,5.86752,5.86752,11000000.0
2005-05-19 03:37:00,5.86758,5.86775,5.86707,5.86707,13000000.0
2005-05-19 03:38:00,5.86684,5.86819,5.86684,5.86722,13000000.0
2005-05-19 03:39:00,5.86843,5.86889,5.86843,5.86889,13000000.0
2005-05-19 03:40:00,5.8689,5.8689,5.86782,5.86782,12000000.0
2005-05-19 03:41:00,5.8691,5.8691,5.86712,5.86768,16000000.0
2005-05-19 03:42:00,5.86764,5.86818,5.86658,5.86818,21000000.0
2005-05-19 03:43:00,5.86809,5.86893,5.86805,5.86893,18000000.0
2005-05-19 03:44:00,5.86905,5.86905,5.86885,5.86905,15000000.0
2005-05-19 03:45:00,5.86811,5.86844,5.86754,5.86796,9000000.0
2005-05-19 03:46:00,5.86801,5.86845,5.86786,5.86845,8000000.0
2005-05-19 03:47:00,5.86801,5.86882,5.86791,5.86832,11000000.0
2005-05-19 03:48:00,5.86908,5.86908,5.86802,5.86846,9000000.0
2005-05-19 03:49:00,5.86864,5.86864,5.86803,5.86836,16000000.0
2005-05-19 03:50:00,5.86942,5.8695,5.86804,5.86804,19000000.0
2005-05-19 03:51:00,5.86795,5.86856,5.86795,5.86842,9000000.0
2005-05-19 03:52:00,5.86798,5.8688,5.8679,5.86834,19000000.0
2005-05-19 03:53:00,5.8687,5.86899,5.86816,5.86816,10000000.0
2005-05-19 03:54:00,5.86787,5.86886,5.86785,5.86852,17000000.0
2005-05-19 03:55:00,5.86829,5.86829,5.86734,5.86793,16000000.0
2005-05-19 03:56:00,5.86764,5.86813,5.86755,5.86755,7000000.0
2005-05-19 03:57:00,5.86764,5.86796,5.86668,5.86668,11000000.0
2005-05-19 03:58:00,5.86804,5.86862,5.86763,5.86862,12000000.0
2005-05-19 03:59:00,5.86726,5.86774,5.86695,5.86746,17000000.0
2005-05-19 04:00:00,5.86696,5.8673,5.86627,5.8669,12000000.0
2005-05-19 04:01:00,5.86712,5.86828,5.86712,5.86828,16000000.0
2005-05-19 04:02:00,5.86833,5.86867,5.86833,5.86846,14000000.0
2005-05-19 04:03:00,5.8679,5.868,5.86681,5.86716,12000000.0
2005-05-19 04:04:00,5.86687,5.86787,5.86642,5.86764,16000000.0
2005-05-19 04:05:00,5.86772,5.86876,5.86772,5.86876,13000000.0
2005-05-19 04:06:00,5.86796,5.86807,5.86706,5.86746,16000000.0
2005-05-19 04:07:00,5.86876,5.86876,5.86755,5.86787,13000000.0
2005-05-19 04:08:00,5.86747,5.86747,5.86648,5.86684,14000000.0
2005-05-19 04:09:00,5.86708,5.86714,5.86638,5.8671,10000000.0
2005-05-19 04:10:00,5.86711,5.86722,5.86597,5.86722,12000000.0
2005-05-19 04:11:00,5.8672,5.8673,5.86628,5.86672,14000000.0
2005-05-19 04:12:00,5.8669,5.8676,5.86623,5.86661,19000000.0
2005-05-19 04:13:00,5.86543,5.8662,5.86506,5.8659,20000000.0
2005-05-19 04:14:00,5.86622,5.86695,5.8659,5.866,12000000.0
2005-05-19 04:15:00,5.8658,5.86661,5.8658,5.8665,8000000.0
2005-05-19 04:16:00,5.86665,5.86667,5.86565,5.86639,13000000.0
2005-05-19 04:17:00,5.86662,5.86712,5.86602,5.86643,15000000.0
2005-05-19 04:18:00,5.86602,5.86667,5.86584,5.86601,9000000.0
2005-05-19 04:19:00,5.86674,5.86674,5.86553,5.86648,12000000.0
2005-05-19 04:20:00,5.86635,5.86641,5.86568,5.86587,9000000.0
2005-05-19 04:21:00,5.86589,5.86601,5.86466,5.86517,17000000.0
2005-05-19 04:22:00,5.86547,5.86547,5.86361,5.86362,14000000.0
2005-05-19 04:23:00,5.86426,5.86432,5.86332,5.86332,10000000.0
2005-05-19 04:24:00,5.86292,5.8636,5.86281,5.86284,12000000.0
2005-05-19 04:25:00,5.86285,5.86413,5.86285,5.86368,10000000.0
2005-05-19 04:26:00,5.86276,5.8636,5.86261,5.86352,7000000.0
2005-05-19 04:27:00,5.86311,5.86337,5.86221,5.86221,15000000.0
2005-05-19 04:28:00,5.86171,5.86286,5.86171,5.86227,7000000.0
2005-05-19 04:29:00,5.863,5.8634,5.86146,5.86146,14000000.0
2005-05-19 04:30:00,5.86223,5.86262,5.8618,5.86182,11000000.0
2005-05-19 04:31:00,5.86344,5.86344,5.86158,5.86186,15000000.0
2005-05-19 04:32:00,5.86269,5.8627,5.86157,5.8627,17000000.0
2005-05-19 04:33:00,5.86172,5.86228,5.86167,5.8621,14000000.0
2005-05-19 04:34:00,5.86163,5.8626,5.8616,5.8626,9000000.0
2005-05-19 04:35:00,5.8619,5.86316,5.8619,5.86224,12000000.0
2005-05-19 04:36:00,5.862,5.86285,5.86174,5.86259,12000000.0
2005-05-19 04:37:00,5.86279,5.86313,5.86217,5.86217,12000000.0
2005-05-19 04:38:00,5.86213,5.86274,5.86184,5.86215,11000000.0
2005-05-19 04:39:00,5.86245,5.86276,5.86166,5.86269,17000000.0
2005-05-19 04:40:00,5.86312,5.86379,5.86281,5.86328,9000000.0
2005-05-19 04:41:00,5.86407,5.86407,5.86331,5.86355,10000000.0
2005-05-19 04:42:00,5.86365,5.86374,5.86281,5.86308,8000000.0
2005-05-19 04:43:00,5.8631,5.86336,5.86206,5.86265,18000000.0
2005-05-19 04:44:00,5.86165,5.86346,5.86165,5.86346,9000000.0
2005-05-19 04:45:00,5.86326,5.86337,5.86258,5.86308,9000000.0
2005-05-19 04:46:00,5.86307,5.86337,5.86243,5.86323,16000000.0
2005-05-19 04:47:00,5.86296,5.86296,5.86164,5.86219,12000000.0
2005-05-19 04:48:00,5.8627,5.86338,5.86232,5.86294,10000000.0
2005-05-19 04:49:00,5.86276,5.86316,5.86265,5.86288,16000000.0
2005-05-19 04:50:00,5.86417,5.86417,5.86304,5.86304,16000000.0
2005-05-19 04:51:00,5.86328,5.86437,5.86304,5.86304,20000000.0
2005-05-19 04:52:00,5.86317,5.86411,5.86317,5.8641,13000000.0
2005-05-19 04:53:00,5.8639,5.86467,5.86385,5.86467,11000000.0
2005-05-19 04:54:00,5.86485,5.86493,5.86433,5.86434,11000000.0
2005-05-19 04:55:00,5.86347,5.86468,5.86347,5.86413,12000000.0
2005-05-19 04:56:00,5.86429,5.86477,5.86404,5.86414,16000000.0
2005-05-19 04:57:00,5.86361,5.86433,5.86354,5.86354,7000000.0
2005-05-19 04:58:00,5.86504,5.86584,5.86504,5.86561,13000000.0
2005-05-19 04:59:00,5.86546,5.86546,5.86395,5.86412,17000000.0
2005-05-19 05:00:00,5.86383,5.86383,5.86305,5.86314,10000000.0
2005-05-19 05:01:00,5.86349,5.86466,5.86349,5.86466,13000000.0
2005-05-19 05:02:00,5.86424,5.86424,5.86312,5.86321,18000000.0
2005-05-19 05:03:00,5.86173,5.86272,5.86149,5.86216,9000000.0
2005-05-19 05:04:00,5.86258,5.86303,5.86169,5.86169,12000000.0
2005-05-19 05:05:00,5.86164,5.8628,5.86164,5.8621,10000000.0
2005-05-19 05:06:00,5.86169,5.86265,5.8613,5.86215,20000000.0
2005-05-19 05:07:00,5.86149,5.86241,5.86101,5.86208,10000000.0
2005-05-19 05:08:00,5.86294,5.86397,5.86253,5.86397,17000000.0
2005-05-19 05:09:00,5.8637,5.86447,5.86363,5.86391,15000000.0
2005-05-19 05:10:00,5.86343,5.86391,5.86324,5.86353,10000000.0
2005-05-19 05:11:00,5.86311,5.86369,5.86272,5.86325,16000000.0
2005-05-19 05:12:00,5.86235,5.86345,5.86235,5.86329,7000000.0
2005-05-19 05:13:00,5.86349,5.86368,5.86307,5.86307,12000000.0
2005-05-19 05:14:00,5.8632,5.86454,5.8632,5.86454,14000000.0
2005-05-19 05:15:00,5.86477,5.86485,5.86459,5.86484,16000000.0
2005-05-19 05:16:00,5.86482,5.865,5.86475,5.8649,15000000.0
2005-05-19 05:17:00,5.86486,5.86486,5.86467,5.86483,10000000.0
2005-05-19 05:18:00,5.86476,5.86492,5.86462,5.86484,13000000.0
2005-05-19 05:19:00,5.86468,5.86498,5.86468,5.86482,13000000.0
2005-05-19 05:20:00,5.8646,5.86496,5.86457,5.86475,20000000.0
2005-05-19 05:21:00,5.86366,5.86471,5.86347,5.86471,9000000.0
2005-05-19 05:22:00,5.86399,5.86464,5.86336,5.86464,17000000.0
2005-05-19 05:23:00,5.86344,5.86451,5.86344,5.86451,14000000.0
2005-05-19 05:24:00,5.86484,5.86484,5.86376,5.86449,19000000.0
2005-05-19 05:25:00,5.86336,5.86554,5.86336,5.86554,13000000.0
2005-05-19 05:26:00,5.86564,5.86581,5.8649,5.86576,13000000.0
2005-05-19 05:27:00,5.86573,5.86577,5.86476,5.86529,13000000.0
2005-05-19 05:28:00,5.86474,5.86621,5.86474,5.86598,10000000.0
2005-05-19 05:29:00,5.86616,5.86616,5.86495,5.86613,17000000.0
2005-05-19 05:30:00,5.866,5.86633,5.86527,5.8661,21000000.0
2005-05-19 05:31:00,5.8671,5.86784,5.8662,5.8672,13000000.0
2005-05-19 05:32:00,5.86809,5.86809,5.86689,5.86744,16000000.0
2005-05-19 05:33:00,5.86747,5.86806,5.86694,5.86747,13000000.0
2005-05-19 05:34:00,5.86793,5.86861,5.86768,5.86801,13000000.0
2005-05-19 05:35:00,5.8679,5.86864,5.86757,5.86786,14000000.0
2005-05-19 05:36:00,5.86761,5.86863,5.86704,5.86766,18000000.0
2005-05-19 05:37:00,5.86657,5.86749,5.86623,5.86718,12000000.0
2005-05-19 05:38:00,5.86713,5.86739,5.86677,5.86693,13000000.0
2005-05-19 05:39:00,5.86732,5.86732,5.86552,5.8668,21000000.0
2005-05-19 05:40:00,5.86578,5.86683,5.86578,5.86683,14000000.0
2005-05-19 05:41:00,5.86642,5.86666,5.86606,5.86651,13000000.0
2005-05-19 05:42:00,5.86796,5.86804,5.86788,5.86788,8000000.0
2005-05-19 05:43:00,5.86723,5.86726,5.86573,5.8658,13000000.0
2005-05-19 05:44:00,5.86571,5.8662,5.8653,5.86575,13000000.0
2005-05-19 05:45:00,5.86444,5.86547,5.8643,5.8643,24000000.0
2005-05-19 05:46:00,5.86577,5.86686,5.86577,5.86609,14000000.0
2005-05-19 05:47:00,5.86576,5.86597,5.8651,5.86556,11000000.0
2005-05-19 05:48:00,5.86548,5.86593,5.86522,5.86562,18000000.0
2005-05-19 05:49:00,5.86617,5.86643,5.8658,5.86615,10000000.0
2005-05-19 05:50:00,5.8657,5.86719,5.8657,5.86719,10000000.0
2005-05-19 05:51:00,5.86724,5.86724,5.86549,5.86549,11000000.0
2005-05-19 05:52:00,5.86492,5.86532,5.86429,5.86523,19000000.0
2005-05-19 05:53:00,5.86442,5.86554,5.86442,5.86551,15000000.0
2005-05-19 05:54:00,5.86534,5.86548,5.86437,5.86437,7000000.0
2005-05-19 05:55:00,5.86441,5.86557,5.86441,5.86557,12000000.0
2005-05-19 05:56:00,5.86711,5.86717,5.86689,5.86711,16000000.0
2005-05-19 05:57:00,5.86537,5.86562,5.86489,5.86489,11000000.0
2005-05-19 05:58:00,5.86536,5.86536,5.86425,5.86519,22000000.0
2005-05-19 05:59:00,5.86661,5.86665,5.86524,5.86525,9000000.0
2005-05-19 06:00:00,5.86503,5.86541,5.86434,5.86437,17000000.0
2005-05-19 06:01:00,5.86331,5.8644,5.86303,5.86424,18000000.0
2005-05-19 06:02:00,5.86421,5.86444,5.8631,5.864,18000000.0
2005-05-19 06:03:00,5.86327,5.86519,5.86327,5.86519,16000000.0
2005-05-19 06:04:00,5.86511,5.86561,5.86506,5.86556,8000000.0
2005-05-19 06:05:00,5.86518,5.86528,5.86429,5.86472,10000000.0
2005-05-19 06:06:00,5.86515,5.86518,5.86393,5.86481,27000000.0
2005-05-19 06:07:00,5.86513,5.86629,5.86496,5.86576,17000000.0
2005-05-19 06:08:00,5.86649,5.86649,5.86515,5.86515,14000000.0
2005-05-19 06:09:00,5.86508,5.86518,5.86394,5.86518,13000000.0
2005-05-19 06:10:00,5.86546,5.86617,5.86546,5.86617,14000000.0
2005-05-19 06:11:00,5.86522,5.86534,5.86386,5.86411,16000000.0
2005-05-19 06:12:00,5.8642,5.86534,5.8642,5.86521,17000000.0
2005-05-19 06:13:00,5.86597,5.86657,5.86593,5.86652,14000000.0
2005-05-19 06:14:00,5.86644,5.86667,5.86644,5.86665,12000000.0
2005-05-19 06:15:00,5.86616,5.8663,5.86489,5.8663,13000000.0
2005-05-19 06:16:00,5.86685,5.86725,5.86648,5.86671,14000000.0
2005-05-19 06:17:00,5.86674,5.86741,5.86659,5.86694,11000000.0
2005-05-19 06:18:00,5.86626,5.86757,5.86626,5.8668,12000000.0
2005-05-19 06:19:00,5.86688,5.86748,5.86677,5.86682,19000000.0
2005-05-19 06:20:00,5.86683,5.86683,5.86605,5.86649,11000000.0
2005-05-19 06:21:00,5.86624,5.86744,5.86624,5.86688,9000000.0
2005-05-19 06:22:00,5.86705,5.86733,5.86632,5.86724,22000000.0
2005-05-19 06:23:00,5.86697,5.86744,5.8663,5.86645,18000000.0
2005-05-19 06:24:00,5.86699,5.86783,5.86689,5.86783,8000000.0
2005-05-19 06:25:00,5.86783,5.86783,5.86626,5.86626,9000000.0
2005-05-19 06:26:00,5.86772,5.86772,5.86744,5.86757,13000000.0
2005-05-19 06:27:00,5.86791,5.8684,5.86776,5.8684,15000000.0
2005-05-19 06:28:00,5.86856,5.86859,5.86832,5.86849,18000000.0
2005-05-19 06:29:00,5.86832,5.86852,5.86818,5.86818,16000000.0
2005-05-19 06:30:00,5.86841,5.86859,5.86832,5.86853,10000000.0
2005-05-19 06:31:00,5.86719,5.86744,5.86664,5.86744,13000000.0
2005-05-19 06:32:00,5.86788,5.86833,5.86788,5.86833,10000000.0
2005-05-19 06:33:00,5.86839,5.86839,5.86724,5.86735,10000000.0
2005-05-19 06:34:00,5.86797,5.86797,5.86661,5.86666,15000000.0
2005-05-19 06:35:00,5.86818,5.86845,5.86809,5.86845,13000000.0
2005-05-19 06:36:00,5.86922,5.86922,5.86764,5.8679,23000000.0
2005-05-19 06:37:00,5.86746,5.86853,5.86745,5.86843,11000000.0
2005-05-19 06:38:00,5.8686,5.8686,5.86744,5.86773,17000000.0
2005-05-19 06:39:00,5.86782,5.86845,5.86755,5.86841,8000000.0
2005-05-19 06:40:00,5.86769,5.86776,5.86657,5.867,15000000.0
2005-05-19 06:41:00,5.86781,5.86802,5.86748,5.86749,15000000.0
2005-05-19 06:42:00,5.86871,5.86871,5.86727,5.86751,16000000.0
2005-05-19 06:43:00,5.86778,5.86891,5.86778,5.8682,12000000.0
2005-05-19 06:44:00,5.8685,5.86927,5.86785,5.86835,13000000.0
2005-05-19 06:45:00,5.86746,5.86822,5.86702,5.86822,14000000.0
2005-05-19 06:46:00,5.86892,5.86941,5.86877,5.86927,12000000.0
2005-05-19 06:47:00,5.86838,5.86856,5.86781,5.86856,11000000.0
2005-05-19 06:48:00,5.86848,5.86928,5.86833,5.86863,15000000.0
2005-05-19 06:49:00,5.86907,5.86912,5.86826,5.86905,17000000.0
2005-05-19 06:50:00,5.86909,5.86961,5.86862,5.86862,13000000.0
2005-05-19 06:51:00,5.86949,5.86949,5.86833,5.86833,8000000.0
2005-05-19 06:52:00,5.8689,5.86948,5.86788,5.86788,14000000.0
2005-05-19 06:53:00,5.86987,5.86987,5.86868,5.8688,13000000.0
2005-05-19 06:54:00,5.86871,5.86872,5.86733,5.86808,8000000.0
2005-05-19 06:55:00,5.86855,5.86866,5.86722,5.86722,10000000.0
2005-05-19 06:56:00,5.86828,5.86834,5.86735,5.86735,11000000.0
2005-05-19 06:57:00,5.86717,5.86862,5.86717,5.86832,17000000.0
2005-05-19 06:58:00,5.86858,5.86892,5.86742,5.86814,12000000.0
2005-05-19 06:59:00,5.86909,5.86924,5.86854,5.86892,14000000.0
2005-05-19 07:00:00,5.8691,5.86974,5.86859,5.86967,11000000.0
2005-05-19 07:01:00,5.8686,5.86905,5.86804,5.86804,10000000.0
2005-05-19 07:02:00,5.86886,5.86948,5.86756,5.86756,14000000.0
2005-05-19 07:03:00,5.86889,5.86943,5.86849,5.86929,7000000.0
2005-05-19 07:04:00,5.87046,5.87046,5.86791,5.86791,16000000.0
2005-05-19 07:05:00,5.86779,5.86901,5.86778,5.86879,15000000.0
2005-05-19 07:06:00,5.86878,5.86922,5.86859,5.86862,16000000.0
2005-05-19 07:07:00,5.86785,5.86913,5.86785,5.86913,12000000.0
2005-05-19 07:08:00,5.87011,5.87011,5.86846,5.86846,8000000.0
2005-05-19 07:09:00,5.86988,5.87054,5.86977,5.87054,8000000.0
2005-05-19 07:10:00,5.87036,5.87036,5.86895,5.86937,16000000.0
2005-05-19 07:11:00,5.86859,5.86913,5.86809,5.86872,17000000.0
2005-05-19 07:12:00,5.86947,5.86989,5.86826,5.86989,20000000.0
2005-05-19 07:13:00,5.87054,5.87054,5.86798,5.86851,18000000.0
2005-05-19 07:14:00,5.86807,5.86886,5.868,5.86838,11000000.0
2005-05-19 07:15:00,5.86844,5.87039,5.86844,5.86887,18000000.0
2005-05-19 07:16:00,5.8686,5.86903,5.86784,5.86888,18000000.0
2005-05-19 07:17:00,5.86845,5.8685,5.8679,5.8679,12000000.0
2005-05-19 07:18:00,5.86945,5.86993,5.86888,5.86888,18000000.0
2005-05-19 07:19:00,5.86842,5.86923,5.86842,5.86883,14000000.0
2005-05-19 07:20:00,5.86904,5.86964,5.86855,5.86946,18000000.0
2005-05-19 07:21:00,5.86958,5.86958,5.86886,5.86888,13000000.0
2005-05-19 07:22:00,5.86834,5.86896,5.86793,5.86884,14000000.0
2005-05-19 07:23:00,5.86801,5.86847,5.868,5.8682,15000000.0
2005-05-19 07:24:00,5.86851,5.86877,5.86747,5.86754,16000000.0
2005-05-19 07:25:00,5.86614,5.86862,5.86549,5.86862,15000000.0
2005-05-19 07:26:00,5.86821,5.86867,5.86783,5.86783,13000000.0
2005-05-19 07:27:00,5.8676,5.8689,5.8676,5.8689,12000000.0
2005-05-19 07:28:00,5.86915,5.86994,5.86886,5.86994,22000000.0
2005-05-19 07:29:00,5.86965,5.8697,5.86797,5.86916,16000000.0
2005-05-19 07:30:00,5.86889,5.86979,5.8685,5.86951,14000000.0
2005-05-19 07:31:00,5.86975,5.87061,5.86919,5.87042,13000000.0
2005-05-19 07:32:00,5.87092,5.87105,5.87048,5.87054,9000000.0
2005-05-19 07:33:00,5.871,5.87129,5.87069,5.87129,7000000.0
2005-05-19 07:34:00,5.87096,5.87133,5.87002,5.87073,18000000.0
2005-05-19 07:35:00,5.87008,5.87046,5.86966,5.87046,9000000.0
2005-05-19 07:36:00,5.86986,5.87081,5.86934,5.87014,13000000.0
2005-05-19 07:37:00,5.87059,5.87059,5.87,5.87054,11000000.0
2005-05-19 07:38:00,5.8706,5.87131,5.87008,5.87131,11000000.0
2005-05-19 07:39:00,5.87055,5.87061,5.87011,5.87053,19000000.0
2005-05-19 07:40:00,5.8705,5.87085,5.87011,5.8706,11000000.0
2005-05-19 07:41:00,5.87009,5.87022,5.86946,5.86946,7000000.0
2005-05-19 07:42:00,5.86912,5.86991,5.86898,5.86952,13000000.0
2005-05-19 07:43:00,5.86958,5.87076,5.86958,5.86997,14000000.0
2005-05-19 07:44:00,5.87024,5.87041,5.86994,5.86999,10000000.0
2005-05-19 07:45:00,5.8702,5.87142,5.8702,5.87073,8000000.0
2005-05-19 07:46:00,5.87026,5.87166,5.87026,5.87166,13000000.0
2005-05-19 07:47:00,5.87183,5.87183,5.87049,5.87068,15000000.0
2005-05-19 07:48:00,5.8711,5.87152,5.87035,5.87035,13000000.0
2005-05-19 07:49:00,5.87084,5.87092,5.87026,5.87069,10000000.0
2005-05-19 07:50:00,5.87111,5.87111,5.86947,5.86959,17000000.0
2005-05-19 07:51:00,5.86972,5.87065,5.86972,5.8699,16000000.0
2005-05-19 07:52:00,5.8704,5.87167,5.87034,5.87156,13000000.0
2005-05-19 07:53:00,5.87088,5.87249,5.87088,5.87249,10000000.0
2005-05-19 07:54:00,5.87216,5.8726,5.87104,5.87142,11000000.0
2005-05-19 07:55:00,5.8707,5.87082,5.86997,5.87048,12000000.0
2005-05-19 07:56:00,5.87019,5.87068,5.8696,5.87068,13000000.0
2005-05-19 07:57:00,5.87196,5.87208,5.87187,5.87205,8000000.0
2005-05-19 07:58:00,5.87165,5.87165,5.87029,5.87029,14000000.0
2005-05-19 07:59:00,5.87047,5.87047,5.86972,5.86981,15000000.0
2005-05-19 08:00:00,5.86944,5.87002,5.86909,5.86968,10000000.0
2005-05-19 08:01:00,5.86875,5.8696,5.86868,5.86927,13000000.0
2005-05-19 08:02:00,5.86912,5.86936,5.8678,5.86865,14000000.0
2005-05-19 08:03:00,5.86731,5.86817,5.86731,5.86741,12000000.0
2005-05-19 08:04:00,5.86907,5.86952,5.86773,5.86773,16000000.0
2005-05-19 08:05:00,5.86853,5.86853,5.86626,5.86626,14000000.0
2005-05-19 08:06:00,5.86667,5.86795,5.86627,5.86651,19000000.0
2005-05-19 08:07:00,5.86774,5.86774,5.86629,5.86629,19000000.0
2005-05-19 08:08:00,5.86732,5.86748,5.86677,5.86725,11000000.0
2005-05-19 08:09:00,5.86759,5.86831,5.86719,5.86719,10000000.0
2005-05-19 08:10:00,5.86766,5.86766,5.866,5.86763,16000000.0
2005-05-19 08:11:00,5.8665,5.86713,5.86628,5.86632,9000000.0
2005-05-19 08:12:00,5.86637,5.86737,5.86612,5.86737,10000000.0
2005-05-19 08:13:00,5.86752,5.86776,5.86634,5.86764,11000000.0
2005-05-19 08:14:00,5.86759,5.86805,5.86658,5.86805,12000000.0
2005-05-19 08:15:00,5.8682,5.86874,5.86755,5.86782,15000000.0
2005-05-19 08:16:00,5.86739,5.86821,5.86696,5.8678,14000000.0
2005-05-19 08:17:00,5.86726,5.86754,5.86617,5.86617,10000000.0
2005-05-19 08:18:00,5.86759,5.86759,5.86631,5.86631,9000000.0
2005-05-19 08:19:00,5.86721,5.86721,5.86459,5.86474,11000000.0
2005-05-19 08:20:00,5.86482,5.86538,5.8642,5.86441,11000000.0
2005-05-19 08:21:00,5.86469,5.86495,5.86329,5.86445,20000000.0
2005-05-19 08:22:00,5.86497,5.86551,5.86394,5.86394,8000000.0
2005-05-19 08:23:00,5.86364,5.86525,5.86364,5.86466,12000000.0
2005-05-19 08:24:00,5.86438,5.86562,5.86404,5.86514,13000000.0
2005-05-19 08:25:00,5.86482,5.86539,5.8642,5.86453,12000000.0
2005-05-19 08:26:00,5.86446,5.86629,5.86422,5.86618,13000000.0
2005-05-19 08:27:00,5.86556,5.86658,5.86503,5.86658,11000000.0
2005-05-19 08:28:00,5.86543,5.86707,5.86543,5.86668,8000000.0
2005-05-19 08:29:00,5.86735,5.86742,5.866,5.866,12000000.0
2005-05-19 08:30:00,5.86655,5.86706,5.86615,5.86617,11000000.0
2005-05-19 08:31:00,5.8667,5.86833,5.86651,5.86833,10000000.0
2005-05-19 08:32:00,5.8667,5.86738,5.86616,5.86711,13000000.0
2005-05-19 08:33:00,5.86712,5.8674,5.86605,5.86711,11000000.0
2005-05-19 08:34:00,5.86769,5.86858,5.86743,5.86784,17000000.0
2005-05-19 08:35:00,5.86877,5.86936,5.86831,5.869,11000000.0
2005-05-19 08:36:00,5.86871,5.86871,5.86824,5.86835,10000000.0
2005-05-19 08:37:00,5.86821,5.86913,5.86762,5.86832,9000000.0
2005-05-19 08:38:00,5.86872,5.86958,5.86758,5.86958,18000000.0
2005-05-19 08:39:00,5.86872,5.86963,5.86872,5.86946,8000000.0
2005-05-19 08:40:00,5.86943,5.86943,5.86872,5.86873,7000000.0
2005-05-19 08:41:00,5.86855,5.8693,5.8682,5.8682,16000000.0
2005-05-19 08:42:00,5.86962,5.87002,5.8689,5.86911,14000000.0
2005-05-19 08:43:00,5.86881,5.86959,5.86781,5.86846,12000000.0
2005-05-19 08:44:00,5.86862,5.86879,5.86829,5.86867,9000000.0
2005-05-19 08:45:00,5.86749,5.8684,5.86703,5.86803,18000000.0
2005-05-19 08:46:00,5.86701,5.86701,5.86464,5.86521,14000000.0
2005-05-19 08:47:00,5.86606,5.86654,5.86537,5.86618,18000000.0
2005-05-19 08:48:00,5.86573,5.86573,5.86436,5.86539,12000000.0
2005-05-19 08:49:00,5.86454,5.86548,5.86375,5.86375,14000000.0
2005-05-19 08:50:00,5.8648,5.86526,5.86432,5.86499,16000000.0
2005-05-19 08:51:00,5.86486,5.86569,5.86443,5.86484,21000000.0
2005-05-19 08:52:00,5.86457,5.86585,5.86457,5.86539,20000000.0
2005-05-19 08:53:00,5.86658,5.86658,5.86539,5.86564,7000000.0
2005-05-19 08:54:00,5.86742,5.86765,5.86601,5.867,17000000.0
2005-05-19 08:55:00,5.86723,5.8683,5.86603,5.86711,12000000.0
2005-05-19 08:56:00,5.86683,5.86731,5.86545,5.86624,17000000.0
2005-05-19 08:57:00,5.86597,5.86621,5.86405,5.86595,16000000.0
2005-05-19 08:58:00,5.86617,5.86651,5.865,5.865,12000000.0
2005-05-19 08:59:00,5.86548,5.86678,5.86517,5.86678,13000000.0
2005-05-19 09:00:00,5.86663,5.86713,5.86651,5.8668,17000000.0
2005-05-19 09:01:00,5.86638,5.86638,5.86464,5.86579,13000000.0
2005-05-19 09:02:00,5.86664,5.86664,5.86548,5.86548,8000000.0
2005-05-19 09:03:00,5.867,5.86762,5.86654,5.86751,16000000.0
2005-05-19 09:04:00,5.86839,5.86926,5.86805,5.86926,8000000.0
2005-05-19 09:05:00,5.86878,5.86912,5.86753,5.86753,11000000.0
2005-05-19 09:06:00,5.86798,5.86835,5.86771,5.8678,10000000.0
2005-05-19 09:07:00,5.86887,5.86889,5.86768,5.86768,10000000.0
2005-05-19 09:08:00,5.86725,5.86886,5.8643,5.86886,19000000.0
2005-05-19 09:09:00,5.86882,5.86946,5.86814,5.8685,16000000.0
2005-05-19 09:10:00,5.86797,5.86807,5.86746,5.86746,8000000.0
2005-05-19 09:11:00,5.86862,5.86922,5.86818,5.86899,11000000.0
2005-05-19 09:12:00,5.8673,5.86914,5.8673,5.86881,16000000.0
2005-05-19 09:13:00,5.86943,5.86978,5.86865,5.86925,15000000.0
2005-05-19 09:14:00,5.87035,5.87119,5.86938,5.86968,17000000.0
2005-05-19 09:15:00,5.86984,5.87024,5.86849,5.86986,12000000.0
2005-05-19 09:16:00,5.86989,5.86997,5.86896,5.86994,14000000.0
2005-05-19 09:17:00,5.87061,5.87061,5.86947,5.87034,14000000.0
2005-05-19 09:18:00,5.87004,5.87041,5.86875,5.86972,18000000.0
2005-05-19 09:19:00,5.8693,5.87019,5.86924,5.87017,14000000.0
2005-05-19 09:20:00,5.87096,5.87096,5.86887,5.8692,18000000.0
2005-05-19 09:21:00,5.87015,5.87068,5.86977,5.87053,17000000.0
2005-05-19 09:22:00,5.8705,5.87053,5.86949,5.86959,13000000.0
2005-05-19 09:23:00,5.86859,5.8699,5.86859,5.86941,12000000.0
2005-05-19 09:24:00,5.86835,5.86998,5.86835,5.86923,14000000.0
2005-05-19 09:25:00,5.86909,5.86966,5.86909,5.86936,9000000.0
2005-05-19 09:26:00,5.86807,5.86932,5.86804,5.86806,13000000.0
2005-05-19 09:27:00,5.86807,5.86913,5.86751,5.86895,13000000.0
2005-05-19 09:28:00,5.86784,5.86971,5.86784,5.86971,19000000.0
2005-05-19 09:29:00,5.87016,5.87185,5.87016,5.87118,14000000.0
2005-05-19 09:30:00,5.87011,5.8719,5.87011,5.8719,15000000.0
2005-05-19 09:31:00,5.87335,5.87335,5.87226,5.87226,11000000.0
2005-05-19 09:32:00,5.87337,5.87381,5.87158,5.87158,16000000.0
2005-05-19 09:33:00,5.87282,5.87291,5.87154,5.87291,9000000.0
2005-05-19 09:34:00,5.87212,5.87297,5.87169,5.87279,18000000.0
2005-05-19 09:35:00,5.87195,5.87311,5.8717,5.87311,14000000.0
2005-05-19 09:36:00,5.87341,5.874,5.87305,5.874,16000000.0
2005-05-19 09:37:00,5.87369,5.87369,5.87165,5.87165,20000000.0
2005-05-19 09:38:00,5.87249,5.87338,5.8718,5.87338,19000000.0
2005-05-19 09:39:00,5.87455,5.87514,5.87385,5.87457,16000000.0
2005-05-19 09:40:00,5.87394,5.87585,5.87364,5.87585,12000000.0
2005-05-19 09:41:00,5.87466,5.87585,5.87448,5.87448,18000000.0
2005-05-19 09:42:00,5.87465,5.87555,5.87412,5.87555,16000000.0
2005-05-19 09:43:00,5.87431,5.87474,5.87322,5.87443,15000000.0
2005-05-19 09:44:00,5.87424,5.87433,5.87319,5.8737,13000000.0
2005-05-19 09:45:00,5.87379,5.8747,5.87344,5.8747,13000000.0
2005-05-19 09:46:00,5.87477,5.87477,5.87356,5.87468,17000000.0
2005-05-19 09:47:00,5.87444,5.87444,5.87304,5.87322,13000000.0
2005-05-19 09:48:00,5.87345,5.87368,5.87235,5.87345,16000000.0
2005-05-19 09:49:00,5.87372,5.87433,5.87325,5.87325,17000000.0
2005-05-19 09:50:00,5.87317,5.87452,5.87317,5.87438,12000000.0
2005-05-19 09:51:00,5.87444,5.87463,5.87317,5.87453,16000000.0
2005-05-19 09:52:00,5.87447,5.87463,5.87349,5.87463,16000000.0
2005-05-19 09:53:00,5.87442,5.87494,5.87351,5.87422,15000000.0
2005-05-19 09:54:00,5.87483,5.87483,5.87344,5.87344,15000000.0
2005-05-19 09:55:00,5.87358,5.87459,5.8726,5.8726,15000000.0
2005-05-19 09:56:00,5.87336,5.87336,5.87209,5.87246,17000000.0
2005-05-19 09:57:00,5.87342,5.87378,5.87247,5.87365,12000000.0
2005-05-19 09:58:00,5.87331,5.874,5.87273,5.87329,14000000.0
2005-05-19 09:59:00,5.87341,5.874,5.8725,5.87304,10000000.0
2005-05-19 10:00:00,5.8737,5.8737,5.87242,5.87242,11000000.0
2005-05-19 10:01:00,5.87246,5.8738,5.87246,5.87315,24000000.0
2005-05-19 10:02:00,5.87297,5.87368,5.87274,5.87302,14000000.0
2005-05-19 10:03:00,5.87342,5.87386,5.87336,5.87384,16000000.0
2005-05-19 10:04:00,5.87254,5.87383,5.87254,5.87271,10000000.0
2005-05-19 10:05:00,5.8727,5.87346,5.8722,5.87346,10000000.0
2005-05-19 10:06:00,5.87167,5.87345,5.87167,5.87345,9000000.0
2005-05-19 10:07:00,5.87368,5.87368,5.87226,5.87226,11000000.0
2005-05-19 10:08:00,5.87352,5.87456,5.87301,5.87407,9000000.0
2005-05-19 10:09:00,5.87336,5.87343,5.87225,5.87234,11000000.0
2005-05-19 10:10:00,5.87247,5.87318,5.87187,5.87187,15000000.0
2005-05-19 10:11:00,5.87175,5.87323,5.87175,5.87297,16000000.0
2005-05-19 10:12:00,5.87314,5.87386,5.87256,5.87386,19000000.0
2005-05-19 10:13:00,5.87314,5.87384,5.87246,5.87246,9000000.0
2005-05-19 10:14:00,5.87425,5.87432,5.87374,5.87392,11000000.0
2005-05-19 10:15:00,5.87297,5.87345,5.87238,5.87345,8000000.0
2005-05-19 10:16:00,5.87323,5.87323,5.87198,5.87274,17000000.0
2005-05-19 10:17:00,5.87362,5.87362,5.87258,5.87328,16000000.0
2005-05-19 10:18:00,5.8736,5.87412,5.87273,5.87412,16000000.0
2005-05-19 10:19:00,5.87427,5.87427,5.87321,5.87409,17000000.0
2005-05-19 10:20:00,5.87379,5.87448,5.8729,5.87384,16000000.0
2005-05-19 10:21:00,5.87382,5.87405,5.87337,5.87371,7000000.0
2005-05-19 10:22:00,5.87428,5.87483,5.8737,5.87483,10000000.0
2005-05-19 10:23:00,5.8747,5.87551,5.87386,5.87551,14000000.0
2005-05-19 10:24:00,5.87542,5.87577,5.87372,5.8756,13000000.0
2005-05-19 10:25:00,5.87509,5.87589,5.87435,5.8746,12000000.0
2005-05-19 10:26:00,5.87478,5.87568,5.87478,5.87568,11000000.0
2005-05-19 10:27:00,5.87576,5.87661,5.87505,5.87591,13000000.0
2005-05-19 10:28:00,5.87669,5.87736,5.87554,5.87661,13000000.0
2005-05-19 10:29:00,5.87673,5.87716,5.87584,5.87588,11000000.0
2005-05-19 10:30:00,5.87716,5.87716,5.87457,5.87528,9000000.0
2005-05-19 10:31:00,5.87458,5.87573,5.87445,5.87448,16000000.0
2005-05-19 10:32:00,5.87454,5.87537,5.87454,5.8753,9000000.0
2005-05-19 10:33:00,5.87534,5.87656,5.87509,5.87656,12000000.0
2005-05-19 10:34:00,5.87766,5.87766,5.87627,5.87688,11000000.0
2005-05-19 10:35:00,5.8763,5.87654,5.87555,5.87651,17000000.0
2005-05-19 10:36:00,5.87667,5.87771,5.87654,5.8767,10000000.0
2005-05-19 10:37:00,5.87804,5.87804,5.87673,5.87673,15000000.0
2005-05-19 10:38:00,5.8773,5.8773,5.87585,5.8768,17000000.0
2005-05-19 10:39:00,5.87606,5.87617,5.87401,5.8754,13000000.0
2005-05-19 10:40:00,5.87678,5.87691,5.87461,5.87521,10000000.0
2005-05-19 10:41:00,5.87609,5.87609,5.87372,5.87455,15000000.0
2005-05-19 10:42:00,5.87442,5.87491,5.87368,5.87468,12000000.0
2005-05-19 10:43:00,5.87457,5.87482,5.87368,5.87368,13000000.0
2005-05-19 10:44:00,5.87495,5.87519,5.87429,5.87477,12000000.0
2005-05-19 10:45:00,5.87324,5.87451,5.87324,5.87442,13000000.0
2005-05-19 10:46:00,5.87408,5.87493,5.87374,5.87417,13000000.0
2005-05-19 10:47:00,5.87411,5.87529,5.87386,5.87446,7000000.0
2005-05-19 10:48:00,5.87473,5.87543,5.87347,5.87427,12000000.0
2005-05-19 10:49:00,5.8738,5.87479,5.87348,5.87479,10000000.0
2005-05-19 10:50:00,5.87444,5.87622,5.87444,5.87613,14000000.0
2005-05-19 10:51:00,5.87612,5.87667,5.8759,5.87603,11000000.0
2005-05-19 10:52:00,5.87473,5.8764,5.87473,5.87544,20000000.0
2005-05-19 10:53:00,5.87694,5.87725,5.87622,5.87694,9000000.0
2005-05-19 10:54:00,5.8773,5.8773,5.8752,5.87565,18000000.0
2005-05-19 10:55:00,5.87618,5.87618,5.87492,5.87563,10000000.0
2005-05-19 10:56:00,5.87621,5.87628,5.87517,5.87618,11000000.0
2005-05-19 10:57:00,5.87626,5.87644,5.87527,5.87629,8000000.0
2005-05-19 10:58:00,5.87586,5.87759,5.87506,5.87759,10000000.0
2005-05-19 10:59:00,5.8766,5.87701,5.87615,5.87635,10000000.0
2005-05-19 11:00:00,5.87608,5.87707,5.87601,5.87643,15000000.0
2005-05-19 11:01:00,5.87722,5.87745,5.87657,5.87735,12000000.0
2005-05-19 11:02:00,5.87758,5.8784,5.87743,5.8784,8000000.0
2005-05-19 11:03:00,5.87841,5.87892,5.87796,5.87809,11000000.0
2005-05-19 11:04:00,5.87913,5.87958,5.87864,5.87919,15000000.0
2005-05-19 11:05:00,5.87977,5.87989,5.87782,5.87891,17000000.0
2005-05-19 11:06:00,5.87913,5.87936,5.87903,5.87903,12000000.0
2005-05-19 11:07:00,5.87925,5.87984,5.87825,5.8798,11000000.0
2005-05-19 11:08:00,5.87953,5.87955,5.87829,5.87851,22000000.0
2005-05-19 11:09:00,5.87846,5.87859,5.87758,5.87804,9000000.0
2005-05-19 11:10:00,5.8777,5.8784,5.87699,5.8784,16000000.0
2005-05-19 11:11:00,5.87882,5.87882,5.87781,5.87839,7000000.0
2005-05-19 11:12:00,5.87808,5.87917,5.878,5.87876,15000000.0
2005-05-19 11:13:00,5.87935,5.87936,5.87854,5.8793,11000000.0
2005-05-19 11:14:00,5.8795,5.88121,5.87934,5.88063,18000000.0
2005-05-19 11:15:00,5.88112,5.88136,5.8801,5.88102,11000000.0
2005-05-19 11:16:00,5.88135,5.88146,5.88039,5.88059,13000000.0
2005-05-19 11:17:00,5.88079,5.88123,5.87979,5.87979,13000000.0
2005-05-19 11:18:00,5.88052,5.88052,5.87915,5.87968,9000000.0
2005-05-19 11:19:00,5.87967,5.88057,5.8795,5.88055,17000000.0
2005-05-19 11:20:00,5.88075,5.88127,5.8804,5.88122,14000000.0
2005-05-19 11:21:00,5.88148,5.88148,5.88051,5.88051,14000000.0
2005-05-19 11:22:00,5.88045,5.88106,5.87948,5.88007,22000000.0
2005-05-19 11:23:00,5.88016,5.88121,5.88016,5.88121,8000000.0
2005-05-19 11:24:00,5.88057,5.88076,5.87927,5.88042,18000000.0
2005-05-19 11:25:00,5.87991,5.87991,5.87872,5.87884,9000000.0
2005-05-19 11:26:00,5.87896,5.87926,5.87805,5.87879,15000000.0
2005-05-19 11:27:00,5.87826,5.87953,5.87764,5.87888,10000000.0
2005-05-19 11:28:00,5.87746,5.87902,5.87732,5.87902,13000000.0
2005-05-19 11:29:00,5.8792,5.87974,5.87832,5.87901,17000000.0
2005-05-19 11:30:00,5.87965,5.88027,5.87906,5.88026,13000000.0
2005-05-19 11:31:00,5.88004,5.88019,5.87892,5.88019,12000000.0
2005-05-19 11:32:00,5.87925,5.87996,5.87737,5.87851,20000000.0
2005-05-19 11:33:00,5.87808,5.87828,5.8769,5.87721,16000000.0
2005-05-19 11:34:00,5.87776,5.87863,5.87754,5.87846,13000000.0
2005-05-19 11:35:00,5.87829,5.87829,5.87713,5.87763,14000000.0
2005-05-19 11:36:00,5.87826,5.87901,5.87793,5.87901,11000000.0
2005-05-19 11:37:00,5.87918,5.87945,5.8784,5.8784,16000000.0
2005-05-19 11:38:00,5.87872,5.87931,5.87847,5.87863,8000000.0
2005-05-19 11:39:00,5.87881,5.8797,5.87881,5.8797,11000000.0
2005-05-19 11:40:00,5.87911,5.87963,5.87804,5.87901,12000000.0
2005-05-19 11:41:00,5.8801,5.88084,5.8801,5.88078,10000000.0
2005-05-19 11:42:00,5.88088,5.88143,5.88021,5.88021,10000000.0
2005-05-19 11:43:00,5.88166,5.88239,5.88097,5.88225,17000000.0
2005-05-19 11:44:00,5.88263,5.88316,5.88214,5.8829,15000000.0
2005-05-19 11:45:00,5.88241,5.88241,5.88139,5.88153,16000000.0
2005-05-19 11:46:00,5.88201,5.8826,5.88117,5.88117,7000000.0
2005-05-19 11:47:00,5.88211,5.88302,5.8819,5.88194,16000000.0
2005-05-19 11:48:00,5.88269,5.88269,5.88171,5.88268,13000000.0
2005-05-19 11:49:00,5.88296,5.88296,5.88191,5.88196,10000000.0
2005-05-19 11:50:00,5.88163,5.88254,5.88133,5.88218,12000000.0
2005-05-19 11:51:00,5.88221,5.88296,5.88136,5.88136,14000000.0
2005-05-19 11:52:00,5.88209,5.88209,5.88017,5.88017,18000000.0
2005-05-19 11:53:00,5.88143,5.88143,5.87981,5.88011,16000000.0
2005-05-19 11:54:00,5.88136,5.8815,5.8801,5.8801,8000000.0
2005-05-19 11:55:00,5.88028,5.88102,5.87948,5.88029,8000000.0
2005-05-19 11:56:00,5.87961,5.88035,5.87914,5.88035,8000000.0
2005-05-19 11:57:00,5.87981,5.88002,5.87893,5.8791,11000000.0
2005-05-19 11:58:00,5.87912,5.88023,5.87878,5.87878,14000000.0
2005-05-19 11:59:00,5.87936,5.87972,5.8784,5.87847,11000000.0
2005-05-19 12:00:00,5.87915,5.88005,5.87813,5.87993,15000000.0
2005-05-19 12:01:00,5.8791,5.88,5.87904,5.87957,13000000.0
2005-05-19 12:02:00,5.87944,5.88012,5.87881,5.87906,15000000.0
2005-05-19 12:03:00,5.87917,5.87965,5.87912,5.87965,11000000.0
2005-05-19 12:04:00,5.8798,5.87992,5.87878,5.87919,9000000.0
2005-05-19 12:05:00,5.88018,5.88077,5.87969,5.88011,9000000.0
2005-05-19 12:06:00,5.87882,5.87945,5.87795,5.87795,15000000.0
2005-05-19 12:07:00,5.8788,5.8789,5.87786,5.87817,11000000.0
2005-05-19 12:08:00,5.87761,5.87884,5.87751,5.87884,8000000.0
2005-05-19 12:09:00,5.87845,5.87861,5.87698,5.87698,18000000.0
2005-05-19 12:10:00,5.87796,5.87856,5.87762,5.87762,14000000.0
2005-05-19 12:11:00,5.87771,5.87771,5.87709,5.87756,9000000.0
2005-05-19 12:12:00,5.87755,5.87832,5.876,5.87689,18000000.0
2005-05-19 12:13:00,5.87659,5.87744,5.87637,5.87696,12000000.0
2005-05-19 12:14:00,5.87783,5.87789,5.87667,5.87789,10000000.0
2005-05-19 12:15:00,5.87771,5.87776,5.87661,5.87662,8000000.0
2005-05-19 12:16:00,5.87758,5.87859,5.87725,5.87845,14000000.0
2005-05-19 12:17:00,5.87866,5.87979,5.87812,5.87914,13000000.0
2005-05-19 12:18:00,5.87796,5.87888,5.87796,5.87888,10000000.0
2005-05-19 12:19:00,5.87927,5.87943,5.87802,5.87899,11000000.0
2005-05-19 12:20:00,5.87891,5.87917,5.87861,5.87863,8000000.0
2005-05-19 12:21:00,5.87844,5.87895,5.87844,5.87875,20000000.0
2005-05-19 12:22:00,5.87912,5.87982,5.87903,5.87964,14000000.0
2005-05-19 12:23:00,5.87948,5.87954,5.87882,5.8789,11000000.0
2005-05-19 12:24:00,5.87887,5.88016,5.87825,5.88016,17000000.0
2005-05-19 12:25:00,5.87887,5.8796,5.87864,5.8792,12000000.0
2005-05-19 12:26:00,5.87831,5.87943,5.87831,5.87941,7000000.0
2005-05-19 12:27:00,5.87921,5.87955,5.87861,5.87863,7000000.0
2005-05-19 12:28:00,5.87861,5.87998,5.87861,5.87881,19000000.0
2005-05-19 12:29:00,5.8781,5.87956,5.8781,5.87909,12000000.0
2005-05-19 12:30:00,5.87947,5.87947,5.8788,5.87913,10000000.0
2005-05-19 12:31:00,5.8796,5.8796,5.8784,5.87924,12000000.0
2005-05-19 12:32:00,5.87878,5.88008,5.87829,5.87977,12000000.0
2005-05-19 12:33:00,5.87976,5.88139,5.87976,5.88051,15000000.0
2005-05-19 12:34:00,5.88044,5.88151,5.88044,5.88095,12000000.0
2005-05-19 12:35:00,5.88068,5.88147,5.88011,5.88141,12000000.0
2005-05-19 12:36:00,5.88108,5.88195,5.87979,5.88033,15000000.0
2005-05-19 12:37:00,5.88166,5.88245,5.8811,5.88245,8000000.0
2005-05-19 12:38:00,5.88066,5.88088,5.8763,5.87975,15000000.0
2005-05-19 12:39:00,5.88214,5.88236,5.88102,5.88126,14000000.0
2005-05-19 12:40:00,5.88081,5.88276,5.88081,5.88272,18000000.0
2005-05-19 12:41:00,5.88151,5.88177,5.88039,5.8808,11000000.0
2005-05-19 12:42:00,5.88123,5.88174,5.8806,5.88118,17000000.0
2005-05-19 12:43:00,5.87952,5.88085,5.87893,5.88085,11000000.0
2005-05-19 12:44:00,5.88037,5.88142,5.87972,5.88107,13000000.0
2005-05-19 12:45:00,5.8804,5.88173,5.8804,5.88173,10000000.0
2005-05-19 12:46:00,5.88105,5.88237,5.88098,5.88152,20000000.0
2005-05-19 12:47:00,5.88208,5.88277,5.88194,5.88277,10000000.0
2005-05-19 12:48:00,5.88201,5.88276,5.88132,5.88178,10000000.0
2005-05-19 12:49:00,5.88154,5.88269,5.88106,5.8822,15000000.0
2005-05-19 12:50:00,5.88224,5.88224,5.88121,5.88218,14000000.0
2005-05-19 12:51:00,5.88251,5.88251,5.882,5.882,14000000.0
2005-05-19 12:52:00,5.88239,5.88239,5.88126,5.88155,9000000.0
2005-05-19 12:53:00,5.88255,5.88255,5.88112,5.88143,9000000.0
2005-05-19 12:54:00,5.88104,5.88192,5.88066,5.88157,20000000.0
2005-05-19 12:55:00,5.88062,5.88177,5.8805,5.88122,12000000.0
2005-05-19 12:56:00,5.88143,5.88206,5.88127,5.88127,7000000.0
2005-05-19 12:57:00,5.88255,5.883,5.88203,5.883,13000000.0
2005-05-19 12:58:00,5.88201,5.88285,5.88144,5.88245,16000000.0
2005-05-19 12:59:00,5.88243,5.8826,5.88118,5.88228,14000000.0
2005-05-19 13:00:00,5.88166,5.88219,5.88098,5.88121,12000000.0
2005-05-19 13:01:00,5.88128,5.88192,5.88025,5.88076,17000000.0
2005-05-19 13:02:00,5.88146,5.88189,5.88088,5.88189,10000000.0
2005-05-19 13:03:00,5.88174,5.88174,5.88093,5.88154,22000000.0
2005-05-19 13:04:00,5.88152,5.88193,5.88092,5.88193,20000000.0
2005-05-19 13:05:00,5.88172,5.88172,5.8797,5.88055,14000000.0
2005-05-19 13:06:00,5.88288,5.88288,5.88103,5.88237,17000000.0
2005-05-19 13:07:00,5.882,5.88266,5.882,5.88208,22000000.0
2005-05-19 13:08:00,5.88178,5.88193,5.88075,5.88193,12000000.0
2005-05-19 13:09:00,5.88207,5.88207,5.88118,5.88118,12000000.0
2005-05-19 13:10:00,5.88095,5.8822,5.88095,5.88209,20000000.0
2005-05-19 13:11:00,5.88225,5.88225,5.88067,5.88067,12000000.0
2005-05-19 13:12:00,5.88052,5.88086,5.88006,5.88067,16000000.0
2005-05-19 13:13:00,5.8809,5.88102,5.88003,5.88064,14000000.0
2005-05-19 13:14:00,5.88051,5.8809,5.8797,5.87987,17000000.0
2005-05-19 13:15:00,5.87936,5.87995,5.87841,5.8796,7000000.0
2005-05-19 13:16:00,5.87935,5.87984,5.87889,5.87984,9000000.0
2005-05-19 13:17:00,5.87954,5.88029,5.87895,5.87989,15000000.0
2005-05-19 13:18:00,5.881,5.88249,5.88022,5.88135,17000000.0
2005-05-19 13:19:00,5.881,5.88289,5.881,5.88186,15000000.0
2005-05-19 13:20:00,5.88236,5.88295,5.88193,5.88202,12000000.0
2005-05-19 13:21:00,5.88196,5.88275,5.88134,5.88134,24000000.0
2005-05-19 13:22:00,5.88209,5.88307,5.88187,5.88307,12000000.0
2005-05-19 13:23:00,5.88357,5.88486,5.88319,5.88462,12000000.0
2005-05-19 13:24:00,5.884,5.88484,5.8837,5.88424,18000000.0
2005-05-19 13:25:00,5.88368,5.88485,5.88368,5.88379,12000000.0
2005-05-19 13:26:00,5.88555,5.88687,5.88507,5.88687,12000000.0
2005-05-19 13:27:00,5.88523,5.88603,5.88466,5.88466,9000000.0
2005-05-19 13:28:00,5.88523,5.88594,5.8844,5.88594,15000000.0
2005-05-19 13:29:00,5.88567,5.88626,5.88458,5.88591,14000000.0
2005-05-19 13:30:00,5.88573,5.88585,5.88432,5.88552,11000000.0
2005-05-19 13:31:00,5.88514,5.88632,5.88509,5.88632,11000000.0
2005-05-19 13:32:00,5.88646,5.88646,5.88492,5.88584,8000000.0
2005-05-19 13:33:00,5.88438,5.88617,5.88438,5.88536,14000000.0
2005-05-19 13:34:00,5.88654,5.88669,5.88556,5.88636,11000000.0
2005-05-19 13:35:00,5.88596,5.88612,5.88506,5.88532,16000000.0
2005-05-19 13:36:00,5.88503,5.88585,5.88503,5.88518,8000000.0
2005-05-19 13:37:00,5.88549,5.88591,5.88507,5.88568,17000000.0
2005-05-19 13:38:00,5.88564,5.88627,5.8841,5.8841,14000000.0
2005-05-19 13:39:00,5.88351,5.88609,5.88351,5.88498,10000000.0
2005-05-19 13:40:00,5.8854,5.88558,5.88468,5.88468,8000000.0
2005-05-19 13:41:00,5.88529,5.88579,5.88523,5.88542,11000000.0
2005-05-19 13:42:00,5.88524,5.88663,5.88511,5.88568,14000000.0
2005-05-19 13:43:00,5.88573,5.88673,5.88573,5.88673,11000000.0
2005-05-19 13:44:00,5.88748,5.88748,5.88549,5.886,11000000.0
2005-05-19 13:45:00,5.88686,5.88861,5.88686,5.88856,14000000.0
2005-05-19 13:46:00,5.88718,5.88872,5.88718,5.88872,11000000.0
2005-05-19 13:47:00,5.88789,5.88848,5.88742,5.88742,13000000.0
2005-05-19 13:48:00,5.88708,5.88862,5.88708,5.88784,14000000.0
2005-05-19 13:49:00,5.8879,5.88794,5.88679,5.88713,12000000.0
2005-05-19 13:50:00,5.88691,5.88768,5.8863,5.88662,16000000.0
2005-05-19 13:51:00,5.88642,5.88741,5.88642,5.88701,14000000.0
2005-05-19 13:52:00,5.88716,5.88779,5.88679,5.88728,10000000.0
2005-05-19 13:53:00,5.88728,5.88784,5.88705,5.88784,10000000.0
2005-05-19 13:54:00,5.88883,5.88917,5.88788,5.88905,8000000.0
2005-05-19 13:55:00,5.88897,5.88897,5.8877,5.88803,13000000.0
2005-05-19 13:56:00,5.8882,5.8882,5.88651,5.88736,17000000.0
2005-05-19 13:57:00,5.88687,5.88743,5.88644,5.88743,13000000.0
2005-05-19 13:58:00,5.88764,5.88772,5.88658,5.88724,7000000.0
2005-05-19 13:59:00,5.88651,5.88696,5.88597,5.88652,9000000.0
2005-05-19 14:00:00,5.88745,5.88808,5.88663,5.8869,7000000.0
2005-05-19 14:01:00,5.88626,5.88739,5.88614,5.88705,11000000.0
2005-05-19 14:02:00,5.88708,5.88731,5.88579,5.88658,19000000.0
2005-05-19 14:03:00,5.88614,5.88735,5.8859,5.88678,13000000.0
2005-05-19 14:04:00,5.88608,5.88695,5.88532,5.88616,22000000.0
2005-05-19 14:05:00,5.88767,5.88767,5.88557,5.88615,17000000.0
2005-05-19 14:06:00,5.88494,5.88571,5.88477,5.88566,11000000.0
2005-05-19 14:07:00,5.88652,5.88657,5.88574,5.88649,9000000.0
2005-05-19 14:08:00,5.88674,5.88674,5.88553,5.88666,11000000.0
2005-05-19 14:09:00,5.88571,5.88665,5.88517,5.88551,12000000.0
2005-05-19 14:10:00,5.88625,5.88652,5.88525,5.88588,13000000.0
2005-05-19 14:11:00,5.88486,5.88661,5.88437,5.88628,14000000.0
2005-05-19 14:12:00,5.88523,5.8866,5.88523,5.88656,11000000.0
2005-05-19 14:13:00,5.88612,5.88655,5.8858,5.88641,11000000.0
2005-05-19 14:14:00,5.88498,5.88526,5.88401,5.88408,7000000.0
2005-05-19 14:15:00,5.88382,5.88549,5.88382,5.88497,14000000.0
2005-05-19 14:16:00,5.88659,5.88659,5.88533,5.88582,13000000.0
2005-05-19 14:17:00,5.88505,5.88595,5.8836,5.88449,22000000.0
2005-05-19 14:18:00,5.88611,5.88676,5.88559,5.88603,15000000.0
2005-05-19 14:19:00,5.88527,5.88545,5.88398,5.88509,12000000.0
2005-05-19 14:20:00,5.88444,5.88561,5.88437,5.88561,7000000.0
2005-05-19 14:21:00,5.88543,5.88613,5.88496,5.88608,13000000.0
2005-05-19 14:22:00,5.88515,5.8856,5.88464,5.88467,8000000.0
2005-05-19 14:23:00,5.8851,5.88538,5.88461,5.88482,11000000.0
2005-05-19 14:24:00,5.88454,5.88595,5.88448,5.88448,13000000.0
2005-05-19 14:25:00,5.88644,5.88687,5.88556,5.88601,15000000.0
2005-05-19 14:26:00,5.88704,5.88727,5.88639,5.88697,8000000.0
2005-05-19 14:27:00,5.88631,5.88683,5.88533,5.88533,10000000.0
2005-05-19 14:28:00,5.88586,5.88663,5.88556,5.88663,11000000.0
2005-05-19 14:29:00,5.88653,5.88653,5.88485,5.88601,21000000.0
2005-05-19 14:30:00,5.88581,5.88659,5.88537,5.88645,11000000.0
2005-05-19 14:31:00,5.88638,5.88729,5.88605,5.88629,17000000.0
2005-05-19 14:32:00,5.88648,5.88701,5.88611,5.88664,15000000.0
2005-05-19 14:33:00,5.88759,5.88845,5.88706,5.88845,8000000.0
2005-05-19 14:34:00,5.88971,5.89,5.88929,5.88986,9000000.0
2005-05-19 14:35:00,5.88971,5.89008,5.88869,5.88904,11000000.0
2005-05-19 14:36:00,5.88971,5.88985,5.88862,5.88898,15000000.0
2005-05-19 14:37:00,5.88759,5.88862,5.88731,5.88861,8000000.0
2005-05-19 14:38:00,5.88932,5.89005,5.88884,5.88965,10000000.0
2005-05-19 14:39:00,5.89044,5.89108,5.88984,5.89081,19000000.0
2005-05-19 14:40:00,5.88966,5.891,5.88966,5.89084,15000000.0
2005-05-19 14:41:00,5.88937,5.8908,5.88937,5.8908,15000000.0
2005-05-19 14:42:00,5.89101,5.89165,5.88992,5.88992,17000000.0
2005-05-19 14:43:00,5.89016,5.89135,5.88929,5.89059,15000000.0
2005-05-19 14:44:00,5.89006,5.89018,5.88914,5.8896,15000000.0
2005-05-19 14:45:00,5.88954,5.88959,5.88846,5.88928,9000000.0
2005-05-19 14:46:00,5.88924,5.88959,5.88783,5.88783,11000000.0
2005-05-19 14:47:00,5.88838,5.88935,5.88752,5.88862,12000000.0
2005-05-19 14:48:00,5.88902,5.88998,5.88851,5.88915,12000000.0
2005-05-19 14:49:00,5.88922,5.88922,5.88698,5.88824,12000000.0
2005-05-19 14:50:00,5.88752,5.88911,5.88718,5.88821,15000000.0
2005-05-19 14:51:00,5.88733,5.88754,5.88673,5.88754,10000000.0
2005-05-19 14:52:00,5.88741,5.88774,5.88662,5.88684,13000000.0
2005-05-19 14:53:00,5.88649,5.88764,5.8864,5.8875,13000000.0
2005-05-19 14:54:00,5.88745,5.88793,5.88713,5.88738,9000000.0
2005-05-19 14:55:00,5.88748,5.88827,5.88687,5.88821,16000000.0
2005-05-19 14:56:00,5.88816,5.8896,5.88771,5.88922,15000000.0
2005-05-19 14:57:00,5.88869,5.89065,5.88851,5.89065,15000000.0
2005-05-19 14:58:00,5.89055,5.89055,5.88873,5.88914,11000000.0
2005-05-19 14:59:00,5.89095,5.89095,5.88959,5.89092,14000000.0
2005-05-19 15:00:00,5.89058,5.8908,5.8897,5.8897,18000000.0
2005-05-19 15:01:00,5.88966,5.89118,5.88966,5.89063,12000000.0
2005-05-19 15:02:00,5.89102,5.89176,5.89102,5.89162,7000000.0
2005-05-19 15:03:00,5.89163,5.89267,5.89094,5.89267,18000000.0
2005-05-19 15:04:00,5.89151,5.89275,5.89102,5.89226,21000000.0
2005-05-19 15:05:00,5.89258,5.89258,5.89142,5.89162,13000000.0
2005-05-19 15:06:00,5.8918,5.8918,5.89035,5.89125,14000000.0
2005-05-19 15:07:00,5.89069,5.89069,5.88939,5.88978,22000000.0
2005-05-19 15:08:00,5.89066,5.89125,5.89043,5.89116,10000000.0
2005-05-19 15:09:00,5.89182,5.89182,5.89106,5.89118,9000000.0
2005-05-19 15:10:00,5.89224,5.89438,5.89221,5.89345,14000000.0
2005-05-19 15:11:00,5.89397,5.89451,5.89346,5.89425,12000000.0
2005-05-19 15:12:00,5.8945,5.8945,5.89329,5.89421,13000000.0
2005-05-19 15:13:00,5.89399,5.8948,5.89348,5.89435,12000000.0
2005-05-19 15:14:00,5.8948,5.8948,5.89304,5.89383,10000000.0
2005-05-19 15:15:00,5.89316,5.89491,5.89316,5.89491,16000000.0
2005-05-19 15:16:00,5.89445,5.89663,5.89438,5.89663,15000000.0
2005-05-19 15:17:00,5.89474,5.8959,5.89378,5.8959,14000000.0
2005-05-19 15:18:00,5.89565,5.89643,5.89486,5.89609,12000000.0
2005-05-19 15:19:00,5.89602,5.89602,5.89533,5.89557,11000000.0
2005-05-19 15:20:00,5.89443,5.89609,5.89443,5.8947,14000000.0
2005-05-19 15:21:00,5.89511,5.89544,5.8936,5.8936,14000000.0
2005-05-19 15:22:00,5.89289,5.89416,5.89289,5.89416,10000000.0
2005-05-19 15:23:00,5.89447,5.89536,5.894,5.89471,11000000.0
2005-05-19 15:24:00,5.89335,5.89457,5.89329,5.8942,10000000.0
2005-05-19 15:25:00,5.89391,5.89575,5.89391,5.89526,16000000.0
2005-05-19 15:26:00,5.89447,5.8949,5.89324,5.89413,15000000.0
2005-05-19 15:27:00,5.89449,5.89472,5.89371,5.89431,10000000.0
2005-05-19 15:28:00,5.89495,5.89495,5.89377,5.8938,11000000.0
2005-05-19 15:29:00,5.89292,5.89315,5.89147,5.89257,19000000.0
2005-05-19 15:30:00,5.89332,5.89382,5.89273,5.89382,10000000.0
2005-05-19 15:31:00,5.89375,5.89375,5.89271,5.89322,14000000.0
2005-05-19 15:32:00,5.89335,5.89393,5.89263,5.89393,12000000.0
2005-05-19 15:33:00,5.89377,5.89377,5.89301,5.89308,20000000.0
2005-05-19 15:34:00,5.89319,5.8939,5.89281,5.89373,12000000.0
2005-05-19 15:35:00,5.89326,5.89386,5.89243,5.89282,12000000.0
2005-05-19 15:36:00,5.8936,5.8936,5.89214,5.89287,10000000.0
2005-05-19 15:37:00,5.89316,5.89316,5.8917,5.89216,10000000.0
2005-05-19 15:38:00,5.89257,5.89257,5.89167,5.89201,13000000.0
2005-05-19 15:39:00,5.89109,5.8915,5.89056,5.89063,7000000.0
2005-05-19 15:40:00,5.89041,5.89229,5.89041,5.89101,10000000.0
2005-05-19 15:41:00,5.89147,5.89157,5.89048,5.89048,9000000.0
2005-05-19 15:42:00,5.89039,5.89158,5.89027,5.89158,13000000.0
2005-05-19 15:43:00,5.89041,5.89106,5.88933,5.89035,16000000.0
2005-05-19 15:44:00,5.89026,5.89114,5.88954,5.89063,14000000.0
2005-05-19 15:45:00,5.8914,5.8924,5.89134,5.8924,15000000.0
2005-05-19 15:46:00,5.89153,5.89203,5.89076,5.89119,13000000.0
2005-05-19 15:47:00,5.89148,5.89243,5.89148,5.89156,9000000.0
2005-05-19 15:48:00,5.89101,5.89237,5.89079,5.89079,21000000.0
2005-05-19 15:49:00,5.89237,5.89242,5.8914,5.89173,23000000.0
2005-05-19 15:50:00,5.89223,5.89273,5.8913,5.8913,12000000.0
2005-05-19 15:51:00,5.89106,5.89278,5.89106,5.89197,19000000.0
2005-05-19 15:52:00,5.8915,5.89185,5.8908,5.89156,15000000.0
2005-05-19 15:53:00,5.89189,5.89205,5.89082,5.89103,14000000.0
2005-05-19 15:54:00,5.89087,5.89087,5.88899,5.88904,15000000.0
2005-05-19 15:55:00,5.89057,5.89122,5.88971,5.88984,12000000.0
2005-05-19 15:56:00,5.89091,5.89091,5.88973,5.89086,18000000.0
2005-05-19 15:57:00,5.89097,5.89131,5.89032,5.89082,10000000.0
2005-05-19 15:58:00,5.89091,5.89135,5.88984,5.88992,22000000.0
2005-05-19 15:59:00,5.89016,5.89093,5.88968,5.89071,12000000.0
2005-05-19 16:00:00,5.89069,5.89075,5.88898,5.88925,12000000.0
2005-05-19 16:01:00,5.88997,5.89104,5.88945,5.89104,12000000.0
2005-05-19 16:02:00,5.89084,5.89133,5.8899,5.89033,13000000.0
2005-05-19 16:03:00,5.89012,5.89085,5.88938,5.88954,13000000.0
2005-05-19 16:04:00,5.89046,5.89063,5.88962,5.88965,11000000.0
2005-05-19 16:05:00,5.89086,5.89161,5.89079,5.89126,9000000.0
2005-05-19 16:06:00,5.892,5.89344,5.89168,5.89263,14000000.0
2005-05-19 16:07:00,5.89242,5.8935,5.89194,5.89194,15000000.0
2005-05-19 16:08:00,5.89178,5.89369,5.8917,5.8935,15000000.0
2005-05-19 16:09:00,5.89254,5.89278,5.89104,5.89155,17000000.0
2005-05-19 16:10:00,5.89044,5.89177,5.89013,5.89038,14000000.0
2005-05-19 16:11:00,5.89042,5.89042,5.88925,5.89016,9000000.0
2005-05-19 16:12:00,5.89003,5.89051,5.88932,5.88942,15000000.0
2005-05-19 16:13:00,5.88939,5.89071,5.88912,5.89027,14000000.0
2005-05-19 16:14:00,5.89009,5.89024,5.88891,5.89006,12000000.0
2005-05-19 16:15:00,5.88897,5.89055,5.88897,5.89044,14000000.0
2005-05-19 16:16:00,5.88997,5.89043,5.88935,5.89007,13000000.0
2005-05-19 16:17:00,5.89,5.89208,5.88972,5.89015,18000000.0
2005-05-19 16:18:00,5.88958,5.89002,5.889,5.88932,13000000.0
2005-05-19 16:19:00,5.88898,5.89006,5.88895,5.88907,8000000.0
2005-05-19 16:20:00,5.88967,5.89183,5.88951,5.89183,13000000.0
2005-05-19 16:21:00,5.89165,5.89204,5.89057,5.89104,12000000.0
2005-05-19 16:22:00,5.89153,5.89236,5.89116,5.89224,11000000.0
2005-05-19 16:23:00,5.89204,5.89204,5.89058,5.89123,14000000.0
2005-05-19 16:24:00,5.89108,5.89196,5.89074,5.8919,15000000.0
2005-05-19 16:25:00,5.89159,5.89301,5.89145,5.89259,11000000.0
2005-05-19 16:26:00,5.89254,5.89313,5.89217,5.89267,8000000.0
2005-05-19 16:27:00,5.89282,5.89321,5.89205,5.89268,10000000.0
2005-05-19 16:28:00,5.89315,5.89315,5.89214,5.8926,15000000.0
2005-05-19 16:29:00,5.89255,5.89346,5.89255,5.89294,7000000.0
2005-05-19 16:30:00,5.89261,5.8934,5.89211,5.89307,16000000.0
2005-05-19 16:31:00,5.89289,5.8932,5.89164,5.89286,14000000.0
2005-05-19 16:32:00,5.89214,5.89302,5.89205,5.89283,7000000.0
2005-05-19 16:33:00,5.89283,5.89324,5.89219,5.89219,8000000.0
2005-05-19 16:34:00,5.89228,5.89289,5.89221,5.89288,8000000.0
2005-05-19 16:35:00,5.89255,5.89349,5.8923,5.8923,9000000.0
2005-05-19 16:36:00,5.89333,5.89426,5.89282,5.89355,13000000.0
2005-05-19 16:37:00,5.89265,5.89385,5.8924,5.89264,18000000.0
2005-05-19 16:38:00,5.89292,5.89356,5.89248,5.89268,18000000.0
2005-05-19 16:39:00,5.89269,5.89274,5.89178,5.89202,20000000.0
2005-05-19 16:40:00,5.89199,5.89328,5.89199,5.89328,13000000.0
2005-05-19 16:41:00,5.89201,5.89431,5.89201,5.89425,20000000.0
2005-05-19 16:42:00,5.89417,5.89532,5.89355,5.89449,18000000.0
2005-05-19 16:43:00,5.89575,5.89653,5.89542,5.89631,15000000.0
2005-05-19 16:44:00,5.89563,5.89583,5.89386,5.89583,20000000.0
2005-05-19 16:45:00,5.89534,5.89565,5.89413,5.89435,13000000.0
2005-05-19 16:46:00,5.89604,5.89604,5.89474,5.89554,15000000.0
2005-05-19 16:47:00,5.89375,5.89644,5.89375,5.89548,8000000.0
2005-05-19 16:48:00,5.89552,5.89614,5.89508,5.89591,11000000.0
2005-05-19 16:49:00,5.89571,5.89577,5.89474,5.89503,12000000.0
2005-05-19 16:50:00,5.89461,5.89554,5.89461,5.89554,15000000.0
2005-05-19 16:51:00,5.8952,5.89598,5.89432,5.89598,18000000.0
2005-05-19 16:52:00,5.89609,5.89609,5.89406,5.89406,14000000.0
2005-05-19 16:53:00,5.89438,5.89525,5.89438,5.89501,8000000.0
2005-05-19 16:54:00,5.8951,5.89602,5.89486,5.8956,11000000.0
2005-05-19 16:55:00,5.89607,5.89608,5.89446,5.8954,12000000.0
2005-05-19 16:56:00,5.89604,5.89625,5.89535,5.89535,10000000.0
2005-05-19 16:57:00,5.89576,5.89605,5.8954,5.89577,8000000.0
2005-05-19 16:58:00,5.89521,5.89585,5.89502,5.89565,9000000.0
2005-05-19 16:59:00,5.89578,5.89597,5.89467,5.89559,13000000.0
2005-05-19 17:00:00,5.89505,5.89539,5.89315,5.89315,11000000.0
2005-05-19 17:01:00,5.89307,5.89354,5.89226,5.89321,12000000.0
2005-05-19 17:02:00,5.89302,5.89392,5.89245,5.89392,10000000.0
2005-05-19 17:03:00,5.89407,5.89445,5.89356,5.89445,16000000.0
2005-05-19 17:04:00,5.89346,5.89358,5.89222,5.89358,13000000.0
2005-05-19 17:05:00,5.8928,5.89315,5.8923,5.89237,16000000.0
2005-05-19 17:06:00,5.89171,5.89171,5.88988,5.89072,12000000.0
2005-05-19 17:07:00,5.89047,5.89155,5.89047,5.8914,8000000.0
2005-05-19 17:08:00,5.89105,5.89105,5.88994,5.89095,21000000.0
2005-05-19 17:09:00,5.89041,5.8906,5.88837,5.89033,16000000.0
2005-05-19 17:10:00,5.89007,5.89037,5.88961,5.89017,11000000.0
2005-05-19 17:11:00,5.88993,5.89016,5.88875,5.88904,11000000.0
2005-05-19 17:12:00,5.88833,5.88858,5.88732,5.88854,9000000.0
2005-05-19 17:13:00,5.88914,5.88929,5.88772,5.88848,9000000.0
2005-05-19 17:14:00,5.88857,5.88971,5.88857,5.88924,17000000.0
2005-05-19 17:15:00,5.88917,5.89001,5.88894,5.88973,11000000.0
2005-05-19 17:16:00,5.88977,5.89166,5.88977,5.89117,15000000.0
2005-05-19 17:17:00,5.89167,5.89198,5.8904,5.89198,13000000.0
2005-05-19 17:18:00,5.89256,5.89301,5.89133,5.89218,15000000.0
2005-05-19 17:19:00,5.89191,5.8923,5.89097,5.89097,17000000.0
2005-05-19 17:20:00,5.89117,5.8927,5.89117,5.8927,12000000.0
2005-05-19 17:21:00,5.89277,5.89303,5.89161,5.89161,7000000.0
2005-05-19 17:22:00,5.89207,5.89275,5.89168,5.89275,14000000.0
2005-05-19 17:23:00,5.89391,5.89492,5.89297,5.89401,13000000.0
2005-05-19 17:24:00,5.89374,5.89404,5.8928,5.89337,9000000.0
2005-05-19 17:25:00,5.89233,5.89368,5.89233,5.89302,11000000.0
2005-05-19 17:26:00,5.89272,5.89353,5.89205,5.89308,16000000.0
2005-05-19 17:27:00,5.8925,5.89263,5.8907,5.8907,9000000.0
2005-05-19 17:28:00,5.89085,5.89198,5.88956,5.8913,15000000.0
2005-05-19 17:29:00,5.8906,5.89196,5.8906,5.89112,11000000.0
2005-05-19 17:30:00,5.89119,5.89202,5.89115,5.89202,19000000.0
2005-05-19 17:31:00,5.89131,5.89198,5.89131,5.89133,11000000.0
2005-05-19 17:32:00,5.89257,5.89257,5.89067,5.89198,9000000.0
2005-05-19 17:33:00,5.89099,5.89264,5.89062,5.89192,10000000.0
2005-05-19 17:34:00,5.89174,5.89276,5.89174,5.89273,14000000.0
2005-05-19 17:35:00,5.89288,5.89288,5.89163,5.89163,13000000.0
2005-05-19 17:36:00,5.89157,5.89177,5.89094,5.89126,11000000.0
2005-05-19 17:37:00,5.89159,5.89159,5.89095,5.89106,15000000.0
2005-05-19 17:38:00,5.89162,5.89263,5.8914,5.89259,17000000.0
2005-05-19 17:39:00,5.893,5.89385,5.893,5.89326,8000000.0
2005-05-19 17:40:00,5.89416,5.89447,5.89274,5.89414,12000000.0
2005-05-19 17:41:00,5.894,5.89412,5.89272,5.89272,21000000.0
2005-05-19 17:42:00,5.894,5.894,5.89337,5.89369,13000000.0
2005-05-19 17:43:00,5.89428,5.89463,5.8934,5.8934,11000000.0
2005-05-19 17:44:00,5.89357,5.89393,5.89156,5.89268,19000000.0
2005-05-19 17:45:00,5.89357,5.89429,5.8935,5.89356,10000000.0
2005-05-19 17:46:00,5.89418,5.89502,5.89415,5.89484,13000000.0
2005-05-19 17:47:00,5.89514,5.89514,5.89394,5.89397,9000000.0
2005-05-19 17:48:00,5.89421,5.89462,5.89369,5.8942,14000000.0
2005-05-19 17:49:00,5.89373,5.89518,5.89368,5.89518,14000000.0
2005-05-19 17:50:00,5.89484,5.89523,5.89358,5.89434,17000000.0
2005-05-19 17:51:00,5.8947,5.8947,5.89302,5.89302,13000000.0
2005-05-19 17:52:00,5.8936,5.8936,5.89166,5.89287,24000000.0
2005-05-19 17:53:00,5.89161,5.89165,5.89028,5.89053,16000000.0
2005-05-19 17:54:00,5.89122,5.89155,5.8904,5.89128,16000000.0
2005-05-19 17:55:00,5.8912,5.89139,5.89072,5.89099,13000000.0
2005-05-19 17:56:00,5.8915,5.89243,5.89055,5.89115,15000000.0
2005-05-19 17:57:00,5.89204,5.89241,5.89131,5.89241,10000000.0
2005-05-19 17:58:00,5.89224,5.89246,5.89112,5.89182,15000000.0
2005-05-19 17:59:00,5.89031,5.89248,5.89,5.89212,13000000.0
2005-05-19 18:00:00,5.89004,5.89161,5.88822,5.89099,7000000.0
2005-05-19 18:01:00,5.8912,5.8912,5.88844,5.88873,18000000.0
2005-05-19 18:02:00,5.88823,5.88924,5.88731,5.88837,17000000.0
2005-05-19 18:03:00,5.88959,5.8921,5.88895,5.8921,16000000.0
2005-05-19 18:04:00,5.89275,5.89571,5.89241,5.89571,14000000.0
2005-05-19 18:05:00,5.89716,5.90026,5.89568,5.89883,13000000.0
2005-05-19 18:06:00,5.9001,5.9001,5.89713,5.89713,18000000.0
2005-05-19 18:07:00,5.89711,5.89729,5.89606,5.89663,12000000.0
2005-05-19 18:08:00,5.89644,5.89644,5.89444,5.89611,18000000.0
2005-05-19 18:09:00,5.89582,5.89589,5.89458,5.89458,12000000.0
2005-05-19 18:10:00,5.89527,5.89528,5.89397,5.89423,13000000.0
2005-05-19 18:11:00,5.8949,5.89549,5.89449,5.89519,10000000.0
2005-05-19 18:12:00,5.89471,5.89528,5.89448,5.89463,11000000.0
2005-05-19 18:13:00,5.89517,5.8952,5.8941,5.89447,14000000.0
2005-05-19 18:14:00,5.89476,5.89481,5.89417,5.89448,10000000.0
2005-05-19 18:15:00,5.89443,5.89452,5.89194,5.89215,10000000.0
2005-05-19 18:16:00,5.8923,5.89247,5.88937,5.89128,9000000.0
2005-05-19 18:17:00,5.89121,5.89121,5.88968,5.89076,18000000.0
2005-05-19 18:18:00,5.8899,5.89106,5.88986,5.8904,14000000.0
2005-05-19 18:19:00,5.89002,5.89041,5.8888,5.88957,10000000.0
2005-05-19 18:20:00,5.88934,5.88935,5.88787,5.88833,15000000.0
2005-05-19 18:21:00,5.8892,5.88988,5.88816,5.88818,18000000.0
2005-05-19 18:22:00,5.88805,5.88874,5.88689,5.88853,14000000.0
2005-05-19 18:23:00,5.88923,5.88923,5.88839,5.88886,7000000.0
2005-05-19 18:24:00,5.88979,5.88998,5.88774,5.88774,9000000.0
2005-05-19 18:25:00,5.88933,5.89084,5.88878,5.89006,13000000.0
2005-05-19 18:26:00,5.89,5.89051,5.8895,5.89009,16000000.0
2005-05-19 18:27:00,5.88973,5.89083,5.88946,5.88971,14000000.0
2005-05-19 18:28:00,5.89037,5.89084,5.88939,5.88963,13000000.0
2005-05-19 18:29:00,5.89041,5.89047,5.88961,5.88974,11000000.0
2005-05-19 18:30:00,5.89007,5.89025,5.88908,5.88956,16000000.0
2005-05-19 18:31:00,5.88964,5.88995,5.88846,5.88995,12000000.0
2005-05-19 18:32:00,5.89016,5.89079,5.8897,5.89079,11000000.0
2005-05-19 18:33:00,5.89063,5.89087,5.88977,5.89066,13000000.0
2005-05-19 18:34:00,5.89168,5.8917,5.89031,5.89031,13000000.0
2005-05-19 18:35:00,5.89152,5.89152,5.89026,5.89026,18000000.0
2005-05-19 18:36:00,5.89064,5.89159,5.89055,5.89146,18000000.0
2005-05-19 18:37:00,5.89059,5.8914,5.89021,5.8914,18000000.0
2005-05-19 18:38:00,5.89064,5.891,5.89023,5.89075,11000000.0
2005-05-19 18:39:00,5.89105,5.89132,5.8905,5.8905,11000000.0
2005-05-19 18:40:00,5.8905,5.89062,5.88977,5.88977,14000000.0
2005-05-19 18:41:00,5.88968,5.89068,5.88968,5.8898,16000000.0
2005-05-19 18:42:00,5.88994,5.88994,5.88854,5.88878,14000000.0
2005-05-19 18:43:00,5.89025,5.89036,5.88883,5.89016,10000000.0
2005-05-19 18:44:00,5.89049,5.89078,5.88975,5.88997,13000000.0
2005-05-19 18:45:00,5.89005,5.89118,5.89005,5.89118,13000000.0
2005-05-19 18:46:00,5.89108,5.89108,5.89014,5.89054,12000000.0
2005-05-19 18:47:00,5.89093,5.89093,5.88961,5.89039,14000000.0
2005-05-19 18:48:00,5.89019,5.89171,5.88984,5.88984,15000000.0
2005-05-19 18:49:00,5.88956,5.89098,5.88956,5.8904,12000000.0
2005-05-19 18:50:00,5.8923,5.89242,5.8919,5.89217,9000000.0
2005-05-19 18:51:00,5.89179,5.89224,5.89147,5.89197,17000000.0
2005-05-19 18:52:00,5.8916,5.89162,5.89015,5.89015,9000000.0
2005-05-19 18:53:00,5.8907,5.89117,5.88982,5.89045,14000000.0
2005-05-19 18:54:00,5.89007,5.89028,5.88942,5.89005,14000000.0
2005-05-19 18:55:00,5.8898,5.8898,5.88871,5.88871,10000000.0
2005-05-19 18:56:00,5.88905,5.88995,5.88896,5.88995,16000000.0
2005-05-19 18:57:00,5.89015,5.89038,5.88901,5.88901,17000000.0
2005-05-19 18:58:00,5.89001,5.89056,5.88972,5.88987,14000000.0
2005-05-19 18:59:00,5.89,5.8902,5.88935,5.88935,14000000.0
2005-05-19 19:00:00,5.88993,5.89017,5.88932,5.8897,15000000.0
2005-05-19 19:01:00,5.8896,5.88985,5.88912,5.88942,15000000.0
2005-05-19 19:02:00,5.88873,5.88895,5.88813,5.88883,14000000.0
2005-05-19 19:03:00,5.88886,5.88903,5.88829,5.88843,14000000.0
2005-05-19 19:04:00,5.88869,5.88869,5.8878,5.88842,12000000.0
2005-05-19 19:05:00,5.88743,5.88878,5.88743,5.88809,15000000.0
2005-05-19 19:06:00,5.88736,5.8887,5.88736,5.88845,16000000.0
2005-05-19 19:07:00,5.8888,5.88907,5.88845,5.88894,20000000.0
2005-05-19 19:08:00,5.88904,5.88904,5.88757,5.8886,8000000.0
2005-05-19 19:09:00,5.88804,5.88913,5.8876,5.8876,17000000.0
2005-05-19 19:10:00,5.88755,5.88851,5.88736,5.88851,9000000.0
2005-05-19 19:11:00,5.88827,5.88877,5.88673,5.88673,16000000.0
2005-05-19 19:12:00,5.88805,5.88827,5.88714,5.88827,13000000.0
2005-05-19 19:13:00,5.88808,5.8883,5.88774,5.88796,10000000.0
2005-05-19 19:14:00,5.8873,5.88819,5.88727,5.88793,20000000.0
2005-05-19 19:15:00,5.88691,5.88766,5.88683,5.88704,12000000.0
2005-05-19 19:16:00,5.88705,5.88764,5.88701,5.88701,8000000.0
2005-05-19 19:17:00,5.88722,5.88731,5.88652,5.88652,18000000.0
2005-05-19 19:18:00,5.88657,5.88685,5.88553,5.88553,11000000.0
2005-05-19 19:19:00,5.88546,5.88593,5.88492,5.88593,12000000.0
2005-05-19 19:20:00,5.88501,5.88585,5.88405,5.8849,14000000.0
2005-05-19 19:21:00,5.88342,5.88383,5.88273,5.88309,13000000.0
2005-05-19 19:22:00,5.88374,5.88385,5.88298,5.88366,12000000.0
2005-05-19 19:23:00,5.88444,5.88449,5.88327,5.8838,14000000.0
2005-05-19 19:24:00,5.88335,5.88426,5.88298,5.88413,19000000.0
2005-05-19 19:25:00,5.88405,5.88444,5.88346,5.88444,8000000.0
2005-05-19 19:26:00,5.8848,5.8848,5.88436,5.88455,7000000.0
2005-05-19 19:27:00,5.88377,5.88412,5.88287,5.88373,20000000.0
2005-05-19 19:28:00,5.8842,5.88471,5.88397,5.88443,17000000.0
2005-05-19 19:29:00,5.88449,5.8852,5.88432,5.88432,10000000.0
2005-05-19 19:30:00,5.88552,5.88573,5.88427,5.88542,15000000.0
2005-05-19 19:31:00,5.88503,5.88564,5.88483,5.88564,11000000.0
2005-05-19 19:32:00,5.88535,5.88619,5.88518,5.8857,9000000.0
2005-05-19 19:33:00,5.88564,5.88616,5.88482,5.88562,14000000.0
2005-05-19 19:34:00,5.88614,5.88618,5.88465,5.88526,17000000.0
2005-05-19 19:35:00,5.88446,5.88497,5.88411,5.8849,8000000.0
2005-05-19 19:36:00,5.88395,5.8851,5.88395,5.88459,15000000.0
2005-05-19 19:37:00,5.88526,5.88568,5.88446,5.8847,8000000.0
2005-05-19 19:38:00,5.88492,5.88542,5.88453,5.88488,15000000.0
2005-05-19 19:39:00,5.88462,5.88535,5.88449,5.88476,17000000.0
2005-05-19 19:40:00,5.88378,5.88416,5.88311,5.88416,16000000.0
2005-05-19 19:41:00,5.88473,5.88475,5.88402,5.88408,11000000.0
2005-05-19 19:42:00,5.88563,5.88563,5.88387,5.8843,15000000.0
2005-05-19 19:43:00,5.88451,5.88451,5.88351,5.88351,14000000.0
2005-05-19 19:44:00,5.88412,5.88479,5.88401,5.88455,14000000.0
2005-05-19 19:45:00,5.88386,5.88476,5.88386,5.88468,15000000.0
2005-05-19 19:46:00,5.88481,5.8861,5.88474,5.88606,15000000.0
2005-05-19 19:47:00,5.88616,5.88682,5.88542,5.88656,16000000.0
2005-05-19 19:48:00,5.88695,5.88695,5.88595,5.88634,16000000.0
2005-05-19 19:49:00,5.88659,5.88716,5.88592,5.88592,8000000.0
2005-05-19 19:50:00,5.88709,5.88709,5.88619,5.88657,9000000.0
2005-05-19 19:51:00,5.88642,5.88762,5.88642,5.88728,19000000.0
2005-05-19 19:52:00,5.88756,5.88787,5.88626,5.88626,11000000.0
2005-05-19 19:53:00,5.88608,5.88688,5.88583,5.88688,14000000.0
2005-05-19 19:54:00,5.88707,5.88801,5.88604,5.88703,18000000.0
2005-05-19 19:55:00,5.88662,5.8871,5.88586,5.88627,13000000.0
2005-05-19 19:56:00,5.88676,5.88703,5.8854,5.8854,10000000.0
2005-05-19 19:57:00,5.88536,5.88654,5.88536,5.88604,16000000.0
2005-05-19 19:58:00,5.88625,5.88703,5.88546,5.88703,15000000.0
2005-05-19 19:59:00,5.88592,5.88674,5.88496,5.88496,14000000.0
2005-05-19 20:00:00,5.88516,5.88604,5.8851,5.88593,11000000.0
2005-05-19 20:01:00,5.88498,5.88593,5.88498,5.88562,24000000.0
2005-05-19 20:02:00,5.88498,5.8863,5.88484,5.8863,11000000.0
2005-05-19 20:03:00,5.88539,5.88539,5.884,5.88449,11000000.0
2005-05-19 20:04:00,5.88473,5.88536,5.88403,5.88403,10000000.0
2005-05-19 20:05:00,5.88508,5.88508,5.8837,5.8837,17000000.0
2005-05-19 20:06:00,5.88453,5.88484,5.88387,5.88473,10000000.0
2005-05-19 20:07:00,5.88496,5.88567,5.88433,5.88433,14000000.0
2005-05-19 20:08:00,5.88429,5.88536,5.88368,5.88368,13000000.0
2005-05-19 20:09:00,5.88479,5.88481,5.88419,5.88451,11000000.0
2005-05-19 20:10:00,5.88416,5.88541,5.88416,5.88541,11000000.0
2005-05-19 20:11:00,5.88435,5.88454,5.88362,5.88402,9000000.0
2005-05-19 20:12:00,5.88411,5.88467,5.88365,5.88382,16000000.0
2005-05-19 20:13:00,5.88465,5.88496,5.88428,5.88428,11000000.0
2005-05-19 20:14:00,5.88445,5.88511,5.88355,5.88355,19000000.0
2005-05-19 20:15:00,5.88408,5.88501,5.88387,5.88477,13000000.0
2005-05-19 20:16:00,5.88451,5.88568,5.88407,5.88568,15000000.0
2005-05-19 20:17:00,5.88594,5.88627,5.88494,5.88627,8000000.0
2005-05-19 20:18:00,5.88667,5.88735,5.88641,5.88681,14000000.0
2005-05-19 20:19:00,5.88651,5.88713,5.8858,5.88614,14000000.0
2005-05-19 20:20:00,5.88615,5.88625,5.88533,5.88625,12000000.0
2005-05-19 20:21:00,5.88667,5.88667,5.88577,5.88649,9000000.0
2005-05-19 20:22:00,5.88767,5.88767,5.88647,5.88647,17000000.0
2005-05-19 20:23:00,5.88662,5.88692,5.88592,5.8863,11000000.0
2005-05-19 20:24:00,5.88604,5.88739,5.88588,5.8868,16000000.0
2005-05-19 20:25:00,5.88566,5.88622,5.88553,5.88606,11000000.0
2005-05-19 20:26:00,5.88597,5.8864,5.88582,5.88582,8000000.0
2005-05-19 20:27:00,5.88555,5.88652,5.88546,5.88569,13000000.0
2005-05-19 20:28:00,5.88564,5.88704,5.88564,5.88704,15000000.0
2005-05-19 20:29:00,5.88674,5.88846,5.8865,5.88746,16000000.0
2005-05-19 20:30:00,5.88902,5.88904,5.88752,5.88758,8000000.0
2005-05-19 20:31:00,5.8882,5.88871,5.88798,5.88812,18000000.0
2005-05-19 20:32:00,5.88894,5.89072,5.88894,5.89072,7000000.0
2005-05-19 20:33:00,5.89079,5.89079,5.88965,5.89033,13000000.0
2005-05-19 20:34:00,5.88965,5.89049,5.88954,5.89022,13000000.0
2005-05-19 20:35:00,5.89102,5.89145,5.89028,5.89145,9000000.0
2005-05-19 20:36:00,5.89062,5.89189,5.89044,5.89079,17000000.0
2005-05-19 20:37:00,5.89112,5.89118,5.89003,5.89045,14000000.0
2005-05-19 20:38:00,5.89075,5.89075,5.88988,5.89024,16000000.0
2005-05-19 20:39:00,5.88952,5.88969,5.88819,5.8892,14000000.0
2005-05-19 20:40:00,5.88926,5.88949,5.88852,5.88911,17000000.0
2005-05-19 20:41:00,5.88866,5.88912,5.8884,5.88868,16000000.0
2005-05-19 20:42:00,5.88685,5.8887,5.88685,5.88814,22000000.0
2005-05-19 20:43:00,5.8881,5.88939,5.88778,5.88851,18000000.0
2005-05-19 20:44:00,5.88837,5.88927,5.88837,5.88896,16000000.0
2005-05-19 20:45:00,5.88827,5.88847,5.8867,5.8867,8000000.0
2005-05-19 20:46:00,5.88656,5.887,5.88533,5.887,19000000.0
2005-05-19 20:47:00,5.8869,5.88712,5.88636,5.88674,12000000.0
2005-05-19 20:48:00,5.88537,5.88578,5.88508,5.88542,9000000.0
2005-05-19 20:49:00,5.88619,5.88741,5.88556,5.88741,19000000.0
2005-05-19 20:50:00,5.88665,5.88739,5.88606,5.88627,15000000.0
2005-05-19 20:51:00,5.8861,5.88644,5.88503,5.88503,9000000.0
2005-05-19 20:52:00,5.8858,5.8858,5.88422,5.88422,11000000.0
2005-05-19 20:53:00,5.88419,5.88625,5.88419,5.88625,15000000.0
2005-05-19 20:54:00,5.88552,5.88599,5.88517,5.88585,12000000.0
2005-05-19 20:55:00,5.88636,5.88636,5.88434,5.88534,18000000.0
2005-05-19 20:56:00,5.88612,5.88622,5.8853,5.88565,12000000.0
2005-05-19 20:57:00,5.88476,5.88584,5.88464,5.88584,13000000.0
2005-05-19 20:58:00,5.88558,5.88558,5.88497,5.88545,11000000.0
2005-05-19 20:59:00,5.88571,5.88571,5.88449,5.88564,11000000.0
2005-05-19 21:00:00,5.8849,5.88558,5.88425,5.88499,17000000.0
2005-05-19 21:01:00,5.88594,5.88594,5.8846,5.88461,10000000.0
2005-05-19 21:02:00,5.88428,5.88538,5.88405,5.88538,8000000.0
2005-05-19 21:03:00,5.88525,5.88574,5.8847,5.88548,19000000.0
2005-05-19 21:04:00,5.88658,5.88658,5.88499,5.88535,18000000.0
2005-05-19 21:05:00,5.88562,5.88696,5.88562,5.88669,14000000.0
2005-05-19 21:06:00,5.88634,5.88705,5.88602,5.88682,12000000.0
2005-05-19 21:07:00,5.88682,5.88685,5.88574,5.88685,10000000.0
2005-05-19 21:08:00,5.88729,5.88729,5.88572,5.88646,14000000.0
2005-05-19 21:09:00,5.88683,5.88746,5.88682,5.88682,16000000.0
2005-05-19 21:10:00,5.88632,5.88648,5.8855,5.88598,15000000.0
2005-05-19 21:11:00,5.8855,5.88678,5.88455,5.88546,13000000.0
2005-05-19 21:12:00,5.88659,5.88676,5.88621,5.88647,10000000.0
2005-05-19 21:13:00,5.88682,5.88731,5.88627,5.88627,14000000.0
2005-05-19 21:14:00,5.88658,5.88694,5.88608,5.8867,10000000.0
2005-05-19 21:15:00,5.88639,5.88685,5.88535,5.88556,15000000.0
2005-05-19 21:16:00,5.88669,5.88686,5.88557,5.88557,11000000.0
2005-05-19 21:17:00,5.88659,5.88693,5.88634,5.8867,13000000.0
2005-05-19 21:18:00,5.88529,5.88578,5.88499,5.88525,17000000.0
2005-05-19 21:19:00,5.88613,5.88628,5.88536,5.88536,12000000.0
2005-05-19 21:20:00,5.88492,5.88583,5.88492,5.88544,14000000.0
2005-05-19 21:21:00,5.88678,5.88678,5.88566,5.88566,11000000.0
2005-05-19 21:22:00,5.88543,5.88554,5.88511,5.88517,9000000.0
2005-05-19 21:23:00,5.88464,5.88605,5.88464,5.88605,7000000.0
2005-05-19 21:24:00,5.88548,5.887,5.88526,5.88636,11000000.0
2005-05-19 21:25:00,5.88538,5.88598,5.88538,5.88571,7000000.0
2005-05-19 21:26:00,5.88655,5.88655,5.8852,5.88587,13000000.0
2005-05-19 21:27:00,5.88631,5.88772,5.88588,5.88772,11000000.0
2005-05-19 21:28:00,5.88746,5.88768,5.88574,5.88596,15000000.0
2005-05-19 21:29:00,5.88655,5.88655,5.88473,5.88473,12000000.0
2005-05-19 21:30:00,5.88645,5.88673,5.88585,5.88585,10000000.0
2005-05-19 21:31:00,5.88513,5.88594,5.88466,5.88466,10000000.0
2005-05-19 21:32:00,5.88563,5.88575,5.88462,5.88462,12000000.0
2005-05-19 21:33:00,5.88521,5.88621,5.88521,5.88558,19000000.0
2005-05-19 21:34:00,5.88521,5.88607,5.88507,5.88587,8000000.0
2005-05-19 21:35:00,5.8867,5.8867,5.88459,5.88489,20000000.0
2005-05-19 21:36:00,5.88559,5.88581,5.8849,5.88529,19000000.0
2005-05-19 21:37:00,5.88559,5.88598,5.88472,5.88598,19000000.0
2005-05-19 21:38:00,5.88603,5.88604,5.88523,5.88589,13000000.0
2005-05-19 21:39:00,5.88552,5.88635,5.88525,5.88611,17000000.0
2005-05-19 21:40:00,5.8854,5.88701,5.88507,5.88701,7000000.0
2005-05-19 21:41:00,5.88632,5.88775,5.88632,5.88775,11000000.0
2005-05-19 21:42:00,5.88776,5.88823,5.88755,5.88812,18000000.0
2005-05-19 21:43:00,5.88792,5.88864,5.88767,5.88775,13000000.0
2005-05-19 21:44:00,5.88814,5.88825,5.88732,5.88768,16000000.0
2005-05-19 21:45:00,5.88668,5.88746,5.88639,5.88744,11000000.0
2005-05-19 21:46:00,5.88744,5.88744,5.88633,5.88633,13000000.0
2005-05-19 21:47:00,5.88664,5.88836,5.88664,5.88836,13000000.0
2005-05-19 21:48:00,5.88725,5.88774,5.88625,5.88715,17000000.0
2005-05-19 21:49:00,5.88696,5.88782,5.88691,5.88723,8000000.0
2005-05-19 21:50:00,5.88824,5.88867,5.8881,5.88861,11000000.0
2005-05-19 21:51:00,5.88887,5.88959,5.88887,5.88908,13000000.0
2005-05-19 21:52:00,5.88771,5.88996,5.88771,5.88886,13000000.0
2005-05-19 21:53:00,5.88938,5.89009,5.8892,5.88976,14000000.0
2005-05-19 21:54:00,5.88959,5.88963,5.88859,5.88963,11000000.0
2005-05-19 21:55:00,5.889,5.889,5.88689,5.88689,17000000.0
2005-05-19 21:56:00,5.88797,5.88818,5.8867,5.88718,12000000.0
2005-05-19 21:57:00,5.88732,5.88794,5.88667,5.88714,16000000.0
2005-05-19 21:58:00,5.88679,5.88771,5.88679,5.88704,9000000.0
2005-05-19 21:59:00,5.88766,5.88965,5.88766,5.88965,18000000.0
2005-05-19 22:00:00,5.88743,5.88861,5.88632,5.8868,13000000.0
2005-05-19 22:01:00,5.88711,5.88817,5.88705,5.88817,11000000.0
2005-05-19 22:02:00,5.88886,5.88886,5.88717,5.88839,17000000.0
2005-05-19 22:03:00,5.88735,5.88805,5.88662,5.88672,23000000.0
2005-05-19 22:04:00,5.88545,5.88719,5.88545,5.88703,15000000.0
2005-05-19 22:05:00,5.88661,5.88799,5.88642,5.88799,14000000.0
2005-05-19 22:06:00,5.88845,5.88854,5.88759,5.88759,15000000.0
2005-05-19 22:07:00,5.88734,5.88816,5.88668,5.88752,9000000.0
2005-05-19 22:08:00,5.88682,5.88802,5.88661,5.88779,18000000.0
2005-05-19 22:09:00,5.88761,5.88768,5.88693,5.88732,11000000.0
2005-05-19 22:10:00,5.88912,5.88912,5.88748,5.88795,7000000.0
2005-05-19 22:11:00,5.8869,5.88734,5.88678,5.88727,8000000.0
2005-05-19 22:12:00,5.88741,5.88774,5.8866,5.88753,16000000.0
2005-05-19 22:13:00,5.88785,5.88832,5.88716,5.88748,24000000.0
2005-05-19 22:14:00,5.88779,5.88844,5.88767,5.88785,9000000.0
2005-05-19 22:15:00,5.88806,5.88806,5.88683,5.88743,10000000.0
2005-05-19 22:16:00,5.88631,5.88851,5.88631,5.88851,13000000.0
2005-05-19 22:17:00,5.88806,5.88806,5.88595,5.88697,20000000.0
2005-05-19 22:18:00,5.88747,5.8882,5.88728,5.88776,11000000.0
2005-05-19 22:19:00,5.8878,5.88795,5.88633,5.88675,15000000.0
2005-05-19 22:20:00,5.88702,5.88786,5.88664,5.88664,16000000.0
2005-05-19 22:21:00,5.88642,5.88791,5.88642,5.88791,12000000.0
2005-05-19 22:22:00,5.8885,5.88872,5.8884,5.88862,14000000.0
2005-05-19 22:23:00,5.88851,5.88851,5.88708,5.88708,11000000.0
2005-05-19 22:24:00,5.88724,5.88745,5.88699,5.88745,16000000.0
2005-05-19 22:25:00,5.88702,5.88745,5.88662,5.88745,14000000.0
2005-05-19 22:26:00,5.88632,5.88659,5.88534,5.88534,10000000.0
2005-05-19 22:27:00,5.88637,5.8871,5.88592,5.8871,14000000.0
2005-05-19 22:28:00,5.88743,5.88879,5.88743,5.8876,12000000.0
2005-05-19 22:29:00,5.88664,5.88664,5.88561,5.88602,13000000.0
2005-05-19 22:30:00,5.886,5.88661,5.88548,5.88624,8000000.0
2005-05-19 22:31:00,5.8864,5.88687,5.88594,5.88622,11000000.0
2005-05-19 22:32:00,5.88599,5.88652,5.8856,5.8856,20000000.0
2005-05-19 22:33:00,5.88606,5.88641,5.88479,5.88479,11000000.0
2005-05-19 22:34:00,5.88553,5.88553,5.88429,5.88433,10000000.0
2005-05-19 22:35:00,5.88538,5.88555,5.88496,5.88553,13000000.0
2005-05-19 22:36:00,5.88516,5.88516,5.88367,5.8837,9000000.0
2005-05-19 22:37:00,5.88392,5.88621,5.88392,5.88532,13000000.0
2005-05-19 22:38:00,5.88518,5.88518,5.88421,5.88502,9000000.0
2005-05-19 22:39:00,5.88429,5.88517,5.88353,5.88517,12000000.0
2005-05-19 22:40:00,5.88532,5.88576,5.88508,5.88574,9000000.0
2005-05-19 22:41:00,5.88555,5.88624,5.88529,5.88624,14000000.0
2005-05-19 22:42:00,5.88623,5.88635,5.88547,5.88635,13000000.0
2005-05-19 22:43:00,5.8868,5.88682,5.88609,5.88682,12000000.0
2005-05-19 22:44:00,5.88609,5.8862,5.88506,5.88593,15000000.0
2005-05-19 22:45:00,5.88602,5.88647,5.88502,5.88502,13000000.0
2005-05-19 22:46:00,5.88678,5.88686,5.88513,5.88513,14000000.0
2005-05-19 22:47:00,5.88658,5.88658,5.88551,5.88612,15000000.0
2005-05-19 22:48:00,5.88599,5.88665,5.88549,5.88549,13000000.0
2005-05-19 22:49:00,5.88666,5.88666,5.88483,5.88483,13000000.0
2005-05-19 22:50:00,5.8847,5.88582,5.8847,5.88559,15000000.0
2005-05-19 22:51:00,5.88513,5.88519,5.88413,5.88413,14000000.0
2005-05-19 22:52:00,5.88378,5.88538,5.88363,5.88538,9000000.0
2005-05-19 22:53:00,5.88538,5.88547,5.88519,5.88545,15000000.0
2005-05-19 22:54:00,5.88517,5.88651,5.88509,5.88563,17000000.0
2005-05-19 22:55:00,5.88487,5.88566,5.88445,5.88461,16000000.0
2005-05-19 22:56:00,5.88429,5.88481,5.88332,5.88454,13000000.0
2005-05-19 22:57:00,5.88416,5.88495,5.88301,5.88301,8000000.0
2005-05-19 22:58:00,5.88309,5.88465,5.88309,5.88465,8000000.0
2005-05-19 22:59:00,5.8844,5.8844,5.88344,5.88353,19000000.0
2005-05-19 23:00:00,5.88281,5.88364,5.88251,5.88327,10000000.0
2005-05-19 23:01:00,5.88287,5.88358,5.88243,5.88358,7000000.0
2005-05-19 23:02:00,5.88344,5.88366,5.88207,5.88207,15000000.0
2005-05-19 23:03:00,5.88301,5.88359,5.88259,5.88359,17000000.0
2005-05-19 23:04:00,5.88283,5.88352,5.88241,5.88352,19000000.0
2005-05-19 23:05:00,5.88233,5.88291,5.88206,5.88291,9000000.0
2005-05-19 23:06:00,5.88343,5.88349,5.88325,5.88325,12000000.0
2005-05-19 23:07:00,5.88395,5.88399,5.88374,5.8838,14000000.0
2005-05-19 23:08:00,5.88383,5.88383,5.88287,5.88329,16000000.0
2005-05-19 23:09:00,5.88269,5.8834,5.88269,5.88308,9000000.0
2005-05-19 23:10:00,5.8824,5.88357,5.88226,5.88286,12000000.0
2005-05-19 23:11:00,5.88175,5.8825,5.88161,5.88244,14000000.0
2005-05-19 23:12:00,5.8833,5.8833,5.88263,5.88284,7000000.0
2005-05-19 23:13:00,5.88296,5.88298,5.88219,5.88219,14000000.0
2005-05-19 23:14:00,5.88359,5.88359,5.88253,5.88297,19000000.0
2005-05-19 23:15:00,5.88206,5.88307,5.88186,5.88307,13000000.0
2005-05-19 23:16:00,5.88348,5.88418,5.88348,5.88418,15000000.0
2005-05-19 23:17:00,5.88388,5.88388,5.88207,5.88207,11000000.0
2005-05-19 23:18:00,5.88257,5.88274,5.88182,5.88229,12000000.0
2005-05-19 23:19:00,5.88155,5.88201,5.88047,5.88047,14000000.0
2005-05-19 23:20:00,5.88022,5.88094,5.87952,5.88094,19000000.0
2005-05-19 23:21:00,5.88121,5.88168,5.88016,5.88019,7000000.0
2005-05-19 23:22:00,5.88037,5.88175,5.8803,5.8803,15000000.0
2005-05-19 23:23:00,5.88151,5.88163,5.8804,5.88049,11000000.0
2005-05-19 23:24:00,5.88052,5.8818,5.88052,5.88154,14000000.0
2005-05-19 23:25:00,5.88182,5.88195,5.88113,5.88117,11000000.0
2005-05-19 23:26:00,5.882,5.88213,5.88109,5.88172,14000000.0
2005-05-19 23:27:00,5.88163,5.88218,5.88151,5.88158,11000000.0
2005-05-19 23:28:00,5.88181,5.88219,5.88104,5.88107,12000000.0
2005-05-19 23:29:00,5.88243,5.88264,5.88174,5.88175,16000000.0
2005-05-19 23:30:00,5.88263,5.88303,5.88187,5.88261,20000000.0
2005-05-19 23:31:00,5.88354,5.88354,5.88159,5.88184,11000000.0
2005-05-19 23:32:00,5.88157,5.88265,5.88157,5.8819,16000000.0
2005-05-19 23:33:00,5.88207,5.88325,5.88207,5.88302,12000000.0
2005-05-19 23:34:00,5.88326,5.88337,5.88243,5.88311,13000000.0
2005-05-19 23:35:00,5.88228,5.88313,5.88183,5.88183,9000000.0
2005-05-19 23:36:00,5.88241,5.88288,5.88235,5.88286,9000000.0
2005-05-19 23:37:00,5.88299,5.88355,5.88191,5.88339,14000000.0
2005-05-19 23:38:00,5.88347,5.88404,5.88298,5.88307,13000000.0
2005-05-19 23:39:00,5.88284,5.8841,5.88284,5.8841,17000000.0
2005-05-19 23:40:00,5.8838,5.8838,5.88279,5.8831,12000000.0
2005-05-19 23:41:00,5.88313,5.88402,5.88313,5.88366,17000000.0
2005-05-19 23:42:00,5.88416,5.88422,5.88326,5.8841,22000000.0
2005-05-19 23:43:00,5.88405,5.88492,5.8839,5.88414,15000000.0
2005-05-19 23:44:00,5.88372,5.88484,5.88319,5.88484,14000000.0
2005-05-19 23:45:00,5.88514,5.88605,5.88475,5.88496,20000000.0
2005-05-19 23:46:00,5.88529,5.88553,5.88414,5.88433,14000000.0
2005-05-19 23:47:00,5.88519,5.88519,5.88447,5.88479,10000000.0
2005-05-19 23:48:00,5.88611,5.88611,5.88486,5.88486,18000000.0
2005-05-19 23:49:00,5.88495,5.88605,5.88495,5.88605,14000000.0
2005-05-19 23:50:00,5.88597,5.88597,5.88478,5.88524,13000000.0
2005-05-19 23:51:00,5.88555,5.88555,5.88458,5.88464,8000000.0
2005-05-19 23:52:00,5.88567,5.88623,5.88445,5.88483,16000000.0
2005-05-19 23:53:00,5.88595,5.88634,5.88546,5.88621,18000000.0
2005-05-19 23:54:00,5.88599,5.88599,5.88539,5.88564,12000000.0
2005-05-19 23:55:00,5.88581,5.88608,5.88491,5.88564,19000000.0
2005-05-19 23:56:00,5.88557,5.88649,5.88479,5.88649,14000000.0
2005-05-19 23:57:00,5.88683,5.88699,5.88675,5.88695,16000000.0
2005-05-19 23:58:00,5.88655,5.88655,5.88518,5.88539,13000000.0
2005-05-19 23:59:00,5.88519,5.88594,5.88463,5.8851,14000000.0
2005-05-20 00:00:00,5.88539,5.88554,5.88501,5.88553,17000000.0
2005-05-20 00:01:00,5.886,5.88604,5.88522,5.8858,12000000.0
2005-05-20 00:02:00,5.88552,5.88552,5.88415,5.88533,15000000.0
2005-05-20 00:03:00,5.88586,5.8867,5.88583,5.8867,14000000.0
2005-05-20 00:04:00,5.88651,5.88651,5.8852,5.88604,12000000.0
2005-05-20 00:05:00,5.8849,5.88628,5.8849,5.88628,12000000.0
2005-05-20 00:06:00,5.88602,5.88602,5.88495,5.88593,12000000.0
2005-05-20 00:07:00,5.88591,5.88646,5.88571,5.88643,11000000.0
2005-05-20 00:08:00,5.88578,5.8865,5.88577,5.88615,15000000.0
2005-05-20 00:09:00,5.88629,5.88687,5.88575,5.88614,12000000.0
2005-05-20 00:10:00,5.88632,5.88668,5.8852,5.88561,19000000.0
2005-05-20 00:11:00,5.8854,5.8858,5.88464,5.88464,8000000.0
2005-05-20 00:12:00,5.88524,5.88623,5.88524,5.8861,9000000.0
2005-05-20 00:13:00,5.88647,5.88735,5.88636,5.88735,13000000.0
2005-05-20 00:14:00,5.88658,5.88662,5.88572,5.88588,14000000.0
2005-05-20 00:15:00,5.88642,5.88708,5.88568,5.88689,12000000.0
2005-05-20 00:16:00,5.88691,5.88691,5.8852,5.8852,12000000.0
2005-05-20 00:17:00,5.88524,5.88621,5.88524,5.88594,10000000.0
2005-05-20 00:18:00,5.88583,5.8862,5.88558,5.88573,19000000.0
2005-05-20 00:19:00,5.8858,5.88669,5.88535,5.88606,12000000.0
2005-05-20 00:20:00,5.88596,5.88682,5.88578,5.88615,11000000.0
2005-05-20 00:21:00,5.8851,5.8862,5.8851,5.88572,14000000.0
2005-05-20 00:22:00,5.88493,5.88606,5.88491,5.88606,13000000.0
2005-05-20 00:23:00,5.88548,5.88637,5.88548,5.88556,13000000.0
2005-05-20 00:24:00,5.88705,5.88737,5.88698,5.88726,9000000.0
2005-05-20 00:25:00,5.88724,5.88736,5.88716,5.88729,13000000.0
2005-05-20 00:26:00,5.88717,5.88743,5.88717,5.88718,14000000.0
2005-05-20 00:27:00,5.8873,5.88733,5.88692,5.88692,15000000.0
2005-05-20 00:28:00,5.88735,5.88758,5.88668,5.88703,7000000.0
2005-05-20 00:29:00,5.88793,5.88913,5.88793,5.88892,17000000.0
2005-05-20 00:30:00,5.88793,5.88852,5.88793,5.88823,9000000.0
2005-05-20 00:31:00,5.88848,5.88917,5.88828,5.88859,13000000.0
2005-05-20 00:32:00,5.88849,5.8885,5.88792,5.88806,8000000.0
2005-05-20 00:33:00,5.88815,5.88927,5.88815,5.88865,19000000.0
2005-05-20 00:34:00,5.88724,5.88841,5.88701,5.88841,15000000.0
2005-05-20 00:35:00,5.88764,5.88834,5.88715,5.88715,12000000.0
2005-05-20 00:36:00,5.88772,5.88889,5.88768,5.88889,15000000.0
2005-05-20 00:37:00,5.8891,5.88923,5.88798,5.88923,15000000.0
2005-05-20 00:38:00,5.88923,5.88998,5.88862,5.88939,18000000.0
2005-05-20 00:39:00,5.88935,5.88991,5.88877,5.88965,20000000.0
2005-05-20 00:40:00,5.88989,5.89025,5.88941,5.89025,10000000.0
2005-05-20 00:41:00,5.88987,5.89061,5.88909,5.89061,9000000.0
2005-05-20 00:42:00,5.8906,5.89148,5.8905,5.89051,16000000.0
2005-05-20 00:43:00,5.89152,5.89152,5.88943,5.88943,16000000.0
2005-05-20 00:44:00,5.89073,5.8914,5.89073,5.89115,10000000.0
2005-05-20 00:45:00,5.89133,5.89164,5.89013,5.89114,16000000.0
2005-05-20 00:46:00,5.89014,5.89045,5.88934,5.89045,12000000.0
2005-05-20 00:47:00,5.88977,5.89025,5.88907,5.88962,8000000.0
2005-05-20 00:48:00,5.889,5.88976,5.889,5.88936,16000000.0
2005-05-20 00:49:00,5.8906,5.8906,5.88929,5.89005,11000000.0
2005-05-20 00:50:00,5.88924,5.88976,5.8888,5.8888,9000000.0
2005-05-20 00:51:00,5.88857,5.88938,5.88847,5.88938,9000000.0
2005-05-20 00:52:00,5.88839,5.8902,5.88839,5.8902,18000000.0
2005-05-20 00:53:00,5.89065,5.89069,5.89038,5.89045,12000000.0
2005-05-20 00:54:00,5.88971,5.88979,5.88804,5.88804,12000000.0
2005-05-20 00:55:00,5.88767,5.8877,5.88695,5.88757,11000000.0
2005-05-20 00:56:00,5.88741,5.88757,5.88663,5.88708,14000000.0
2005-05-20 00:57:00,5.88705,5.88802,5.88695,5.88802,15000000.0
2005-05-20 00:58:00,5.88838,5.88874,5.88835,5.88855,9000000.0
2005-05-20 00:59:00,5.88835,5.88839,5.88742,5.88829,17000000.0
2005-05-20 01:00:00,5.8893,5.8893,5.88713,5.88713,12000000.0
2005-05-20 01:01:00,5.88679,5.88689,5.88552,5.88658,15000000.0
2005-05-20 01:02:00,5.88667,5.88806,5.88642,5.88698,10000000.0
2005-05-20 01:03:00,5.88713,5.888,5.88713,5.88752,13000000.0
2005-05-20 01:04:00,5.88864,5.88906,5.88801,5.88801,13000000.0
2005-05-20 01:05:00,5.88863,5.88863,5.88719,5.88819,13000000.0
2005-05-20 01:06:00,5.88825,5.88848,5.8879,5.88808,12000000.0
2005-05-20 01:07:00,5.88775,5.88852,5.88715,5.88715,13000000.0
2005-05-20 01:08:00,5.88848,5.88907,5.88796,5.8883,15000000.0
2005-05-20 01:09:00,5.88896,5.88954,5.88849,5.88855,17000000.0
2005-05-20 01:10:00,5.8874,5.88835,5.88722,5.88722,10000000.0
2005-05-20 01:11:00,5.88734,5.88768,5.88711,5.88713,11000000.0
2005-05-20 01:12:00,5.88678,5.88692,5.88624,5.88624,10000000.0
2005-05-20 01:13:00,5.88625,5.88788,5.88625,5.88769,11000000.0
2005-05-20 01:14:00,5.88792,5.88802,5.88714,5.88778,13000000.0
2005-05-20 01:15:00,5.88776,5.88804,5.88691,5.88691,9000000.0
2005-05-20 01:16:00,5.88763,5.88868,5.88763,5.88868,12000000.0
2005-05-20 01:17:00,5.88887,5.88887,5.8876,5.8876,11000000.0
2005-05-20 01:18:00,5.88833,5.88888,5.88769,5.88888,12000000.0
2005-05-20 01:19:00,5.88883,5.88883,5.8868,5.88714,19000000.0
2005-05-20 01:20:00,5.88723,5.88761,5.88702,5.8876,11000000.0
2005-05-20 01:21:00,5.88662,5.8879,5.88662,5.8879,12000000.0
2005-05-20 01:22:00,5.88794,5.88814,5.88752,5.88769,9000000.0
2005-05-20 01:23:00,5.88809,5.88884,5.88748,5.88884,13000000.0
2005-05-20 01:24:00,5.88888,5.88888,5.88768,5.88769,14000000.0
2005-05-20 01:25:00,5.88716,5.88869,5.88716,5.88869,11000000.0
2005-05-20 01:26:00,5.88846,5.88846,5.88688,5.88688,10000000.0
2005-05-20 01:27:00,5.88699,5.88835,5.88699,5.88755,17000000.0
2005-05-20 01:28:00,5.88749,5.88816,5.88725,5.88816,13000000.0
2005-05-20 01:29:00,5.88766,5.88769,5.88639,5.88639,19000000.0
2005-05-20 01:30:00,5.88718,5.88718,5.88587,5.88614,15000000.0
2005-05-20 01:31:00,5.88607,5.88712,5.88607,5.88712,15000000.0
2005-05-20 01:32:00,5.88704,5.88725,5.88644,5.88725,12000000.0
2005-05-20 01:33:00,5.88598,5.88703,5.88584,5.88584,8000000.0
2005-05-20 01:34:00,5.88658,5.88802,5.88658,5.88777,18000000.0
2005-05-20 01:35:00,5.88815,5.88845,5.88815,5.88828,12000000.0
2005-05-20 01:36:00,5.88782,5.88797,5.887,5.88755,16000000.0
2005-05-20 01:37:00,5.88806,5.8883,5.88754,5.8883,15000000.0
2005-05-20 01:38:00,5.88902,5.88905,5.88736,5.88736,18000000.0
2005-05-20 01:39:00,5.88861,5.88889,5.88755,5.88889,10000000.0
2005-05-20 01:40:00,5.88876,5.88925,5.88833,5.88903,11000000.0
2005-05-20 01:41:00,5.88883,5.88942,5.88869,5.88894,16000000.0
2005-05-20 01:42:00,5.88843,5.88887,5.88789,5.88789,14000000.0
2005-05-20 01:43:00,5.88896,5.88896,5.88782,5.8889,16000000.0
2005-05-20 01:44:00,5.88897,5.88914,5.88815,5.88896,15000000.0
2005-05-20 01:45:00,5.88904,5.88935,5.88815,5.8887,16000000.0
2005-05-20 01:46:00,5.88889,5.89004,5.8886,5.89004,9000000.0
2005-05-20 01:47:00,5.88975,5.88975,5.88863,5.88949,17000000.0
2005-05-20 01:48:00,5.88979,5.88979,5.88878,5.88962,16000000.0
2005-05-20 01:49:00,5.88983,5.89023,5.88932,5.89023,10000000.0
2005-05-20 01:50:00,5.88912,5.88912,5.88797,5.8882,11000000.0
2005-05-20 01:51:00,5.8886,5.88877,5.8876,5.88867,12000000.0
2005-05-20 01:52:00,5.88895,5.88931,5.88826,5.88826,12000000.0
2005-05-20 01:53:00,5.88765,5.88787,5.88688,5.88708,18000000.0
2005-05-20 01:54:00,5.8883,5.8888,5.88691,5.88708,14000000.0
2005-05-20 01:55:00,5.88687,5.88804,5.88687,5.88792,18000000.0
2005-05-20 01:56:00,5.88817,5.88876,5.8873,5.88876,8000000.0
2005-05-20 01:57:00,5.88806,5.88887,5.88784,5.88804,13000000.0
2005-05-20 01:58:00,5.88745,5.88819,5.88738,5.88738,11000000.0
2005-05-20 01:59:00,5.88855,5.88964,5.88855,5.88964,11000000.0
2005-05-20 02:00:00,5.88917,5.88917,5.88774,5.88786,16000000.0
2005-05-20 02:01:00,5.88783,5.88833,5.88674,5.88792,21000000.0
2005-05-20 02:02:00,5.88771,5.88797,5.88735,5.88736,10000000.0
2005-05-20 02:03:00,5.88692,5.88702,5.88615,5.88669,8000000.0
2005-05-20 02:04:00,5.88642,5.88699,5.88587,5.8868,14000000.0
2005-05-20 02:05:00,5.88734,5.88734,5.88612,5.88612,14000000.0
2005-05-20 02:06:00,5.88513,5.88609,5.88505,5.88591,15000000.0
2005-05-20 02:07:00,5.88542,5.88617,5.88514,5.88516,10000000.0
2005-05-20 02:08:00,5.88557,5.8858,5.88493,5.88534,16000000.0
2005-05-20 02:09:00,5.88606,5.88644,5.88566,5.88641,18000000.0
2005-05-20 02:10:00,5.88643,5.88765,5.88643,5.88706,16000000.0
2005-05-20 02:11:00,5.888,5.88869,5.88728,5.88869,14000000.0
2005-05-20 02:12:00,5.8892,5.88942,5.88878,5.88903,10000000.0
2005-05-20 02:13:00,5.88941,5.88979,5.88837,5.88837,15000000.0
2005-05-20 02:14:00,5.88858,5.88879,5.8876,5.88783,19000000.0
2005-05-20 02:15:00,5.88759,5.8881,5.88683,5.88683,12000000.0
2005-05-20 02:16:00,5.88768,5.88768,5.88583,5.88655,18000000.0
2005-05-20 02:17:00,5.88783,5.88805,5.88705,5.88749,14000000.0
2005-05-20 02:18:00,5.88728,5.8873,5.88657,5.88661,12000000.0
2005-05-20 02:19:00,5.88632,5.88751,5.88632,5.88747,14000000.0
2005-05-20 02:20:00,5.88801,5.88816,5.88712,5.88753,13000000.0
2005-05-20 02:21:00,5.88712,5.8872,5.88636,5.88639,15000000.0
2005-05-20 02:22:00,5.8871,5.88795,5.8871,5.88727,13000000.0
2005-05-20 02:23:00,5.88631,5.88737,5.88609,5.88731,16000000.0
2005-05-20 02:24:00,5.88729,5.88734,5.88606,5.88703,17000000.0
2005-05-20 02:25:00,5.88813,5.88813,5.88661,5.88747,10000000.0
2005-05-20 02:26:00,5.8892,5.88933,5.88907,5.88913,13000000.0
2005-05-20 02:27:00,5.88843,5.88843,5.88711,5.88711,7000000.0
2005-05-20 02:28:00,5.88718,5.8879,5.88718,5.88785,9000000.0
2005-05-20 02:29:00,5.88859,5.88914,5.88857,5.88913,20000000.0
2005-05-20 02:30:00,5.88889,5.88889,5.88734,5.8884,11000000.0
2005-05-20 02:31:00,5.88791,5.88791,5.88672,5.88713,9000000.0
2005-05-20 02:32:00,5.8872,5.8872,5.88616,5.88655,13000000.0
2005-05-20 02:33:00,5.88638,5.88769,5.88621,5.88621,14000000.0
2005-05-20 02:34:00,5.88655,5.88784,5.88655,5.88784,17000000.0
2005-05-20 02:35:00,5.88819,5.88843,5.88817,5.88817,15000000.0
2005-05-20 02:36:00,5.88825,5.88839,5.88812,5.88827,14000000.0
2005-05-20 02:37:00,5.88826,5.88837,5.88805,5.88825,13000000.0
2005-05-20 02:38:00,5.88781,5.88781,5.88701,5.88744,14000000.0
2005-05-20 02:39:00,5.88709,5.88811,5.8867,5.88811,15000000.0
2005-05-20 02:40:00,5.88688,5.88688,5.88608,5.88628,12000000.0
2005-05-20 02:41:00,5.88627,5.88738,5.88627,5.88643,13000000.0
2005-05-20 02:42:00,5.88766,5.88792,5.88701,5.88743,16000000.0
2005-05-20 02:43:00,5.88632,5.8875,5.88595,5.8875,18000000.0
2005-05-20 02:44:00,5.88822,5.88881,5.8878,5.88881,10000000.0
2005-05-20 02:45:00,5.88796,5.88796,5.8868,5.8868,14000000.0
2005-05-20 02:46:00,5.8868,5.88835,5.8868,5.88763,18000000.0
2005-05-20 02:47:00,5.88831,5.88831,5.88771,5.88821,17000000.0
2005-05-20 02:48:00,5.88797,5.88797,5.8872,5.8872,7000000.0
2005-05-20 02:49:00,5.88742,5.8881,5.88721,5.8873,13000000.0
2005-05-20 02:50:00,5.88747,5.88882,5.88747,5.88882,14000000.0
2005-05-20 02:51:00,5.88758,5.8882,5.88727,5.88768,15000000.0
2005-05-20 02:52:00,5.88766,5.88836,5.88737,5.88782,15000000.0
2005-05-20 02:53:00,5.88711,5.88783,5.88665,5.88665,9000000.0
2005-05-20 02:54:00,5.8879,5.88795,5.887,5.88793,13000000.0
2005-05-20 02:55:00,5.88773,5.88812,5.88732,5.88737,11000000.0
2005-05-20 02:56:00,5.88703,5.88717,5.88622,5.88637,18000000.0
2005-05-20 02:57:00,5.88714,5.88714,5.88576,5.88576,13000000.0
2005-05-20 02:58:00,5.88593,5.88685,5.88593,5.88685,9000000.0
2005-05-20 02:59:00,5.886,5.88676,5.8857,5.88596,14000000.0
2005-05-20 03:00:00,5.88509,5.88509,5.88454,5.88478,11000000.0
2005-05-20 03:01:00,5.88472,5.88509,5.88428,5.88456,11000000.0
2005-05-20 03:02:00,5.88618,5.88618,5.88516,5.88519,11000000.0
2005-05-20 03:03:00,5.88517,5.88542,5.88448,5.88478,23000000.0
2005-05-20 03:04:00,5.8855,5.8855,5.88445,5.88445,11000000.0
2005-05-20 03:05:00,5.88588,5.88669,5.88471,5.88669,17000000.0
2005-05-20 03:06:00,5.88597,5.88597,5.88515,5.88532,9000000.0
2005-05-20 03:07:00,5.88484,5.88519,5.8839,5.88434,15000000.0
2005-05-20 03:08:00,5.88439,5.88509,5.88344,5.8842,12000000.0
2005-05-20 03:09:00,5.88413,5.88436,5.88311,5.88417,15000000.0
2005-05-20 03:10:00,5.88409,5.88448,5.88355,5.88434,19000000.0
2005-05-20 03:11:00,5.88534,5.88542,5.88476,5.88527,15000000.0
2005-05-20 03:12:00,5.88535,5.88564,5.88429,5.88497,18000000.0
2005-05-20 03:13:00,5.88606,5.88625,5.8853,5.88607,18000000.0
2005-05-20 03:14:00,5.88581,5.8862,5.885,5.88571,10000000.0
2005-05-20 03:15:00,5.88521,5.88608,5.88521,5.88595,7000000.0
2005-05-20 03:16:00,5.88573,5.88573,5.88444,5.88444,8000000.0
2005-05-20 03:17:00,5.88457,5.88513,5.8841,5.88513,10000000.0
2005-05-20 03:18:00,5.88535,5.8857,5.88435,5.88435,15000000.0
2005-05-20 03:19:00,5.88499,5.88595,5.88499,5.88595,10000000.0
2005-05-20 03:20:00,5.8856,5.88578,5.88451,5.88451,16000000.0
2005-05-20 03:21:00,5.88427,5.88488,5.88404,5.88429,11000000.0
2005-05-20 03:22:00,5.88427,5.88458,5.88386,5.88427,10000000.0
2005-05-20 03:23:00,5.88483,5.88483,5.88343,5.88343,12000000.0
2005-05-20 03:24:00,5.88483,5.88483,5.88395,5.88428,13000000.0
2005-05-20 03:25:00,5.8841,5.88421,5.88352,5.88379,11000000.0
2005-05-20 03:26:00,5.88363,5.88427,5.88301,5.88301,13000000.0
2005-05-20 03:27:00,5.88326,5.88402,5.88326,5.88402,14000000.0
2005-05-20 03:28:00,5.88303,5.88416,5.88271,5.88313,18000000.0
2005-05-20 03:29:00,5.88455,5.88565,5.8843,5.88543,15000000.0
2005-05-20 03:30:00,5.88575,5.88575,5.88459,5.88566,10000000.0
2005-05-20 03:31:00,5.88544,5.88544,5.88365,5.88472,13000000.0
2005-05-20 03:32:00,5.88378,5.88401,5.88349,5.88375,16000000.0
2005-05-20 03:33:00,5.88385,5.88559,5.88385,5.88461,13000000.0
2005-05-20 03:34:00,5.8836,5.88421,5.88296,5.88401,16000000.0
2005-05-20 03:35:00,5.88415,5.88439,5.88373,5.88439,10000000.0
2005-05-20 03:36:00,5.8835,5.88419,5.8835,5.88411,11000000.0
2005-05-20 03:37:00,5.88375,5.88448,5.88314,5.88369,13000000.0
2005-05-20 03:38:00,5.8835,5.88461,5.88297,5.88297,13000000.0
2005-05-20 03:39:00,5.88318,5.88433,5.88318,5.88392,13000000.0
2005-05-20 03:40:00,5.88431,5.88469,5.88415,5.88415,12000000.0
2005-05-20 03:41:00,5.88407,5.88416,5.88325,5.88399,16000000.0
2005-05-20 03:42:00,5.8839,5.88486,5.88386,5.88414,21000000.0
2005-05-20 03:43:00,5.88368,5.88457,5.88359,5.88408,18000000.0
2005-05-20 03:44:00,5.88426,5.88481,5.8836,5.88409,15000000.0
2005-05-20 03:45:00,5.88488,5.88508,5.88452,5.88496,9000000.0
2005-05-20 03:46:00,5.88453,5.88479,5.88401,5.88456,8000000.0
2005-05-20 03:47:00,5.88507,5.88507,5.88443,5.88446,11000000.0
2005-05-20 03:48:00,5.88438,5.88454,5.88349,5.88451,9000000.0
2005-05-20 03:49:00,5.88371,5.88424,5.88325,5.88348,16000000.0
2005-05-20 03:50:00,5.884,5.885,5.88362,5.885,19000000.0
2005-05-20 03:51:00,5.88483,5.88483,5.88413,5.88453,9000000.0
2005-05-20 03:52:00,5.88473,5.88498,5.88423,5.88472,19000000.0
2005-05-20 03:53:00,5.88443,5.8852,5.88383,5.88516,10000000.0
2005-05-20 03:54:00,5.88373,5.88438,5.88339,5.88339,17000000.0
2005-05-20 03:55:00,5.88414,5.88414,5.88282,5.88338,16000000.0
2005-05-20 03:56:00,5.88446,5.88446,5.88353,5.88353,7000000.0
2005-05-20 03:57:00,5.88488,5.88501,5.88472,5.88477,11000000.0
2005-05-20 03:58:00,5.88421,5.88449,5.88296,5.88296,12000000.0
2005-05-20 03:59:00,5.88309,5.88337,5.88251,5.88334,17000000.0
2005-05-20 04:00:00,5.88213,5.88318,5.88213,5.88293,12000000.0
2005-05-20 04:01:00,5.8826,5.8834,5.88156,5.88288,16000000.0
2005-05-20 04:02:00,5.88304,5.88374,5.88238,5.88238,14000000.0
2005-05-20 04:03:00,5.88222,5.88234,5.88106,5.88223,12000000.0
2005-05-20 04:04:00,5.88159,5.88216,5.88142,5.88216,16000000.0
2005-05-20 04:05:00,5.88167,5.88242,5.88149,5.88228,13000000.0
2005-05-20 04:06:00,5.88211,5.88211,5.8808,5.8808,16000000.0
2005-05-20 04:07:00,5.88123,5.8822,5.88123,5.8813,13000000.0
2005-05-20 04:08:00,5.88126,5.88183,5.88085,5.88085,14000000.0
2005-05-20 04:09:00,5.88086,5.88166,5.88086,5.88114,10000000.0
2005-05-20 04:10:00,5.88138,5.88159,5.88055,5.88111,12000000.0
2005-05-20 04:11:00,5.88251,5.88255,5.88148,5.88148,14000000.0
2005-05-20 04:12:00,5.88221,5.88221,5.88052,5.88052,19000000.0
2005-05-20 04:13:00,5.88036,5.8816,5.88036,5.88087,20000000.0
2005-05-20 04:14:00,5.88162,5.88162,5.88041,5.88103,12000000.0
2005-05-20 04:15:00,5.8812,5.88187,5.88098,5.88098,8000000.0
2005-05-20 04:16:00,5.88074,5.88211,5.88074,5.88201,13000000.0
2005-05-20 04:17:00,5.88216,5.88229,5.88202,5.88218,15000000.0
2005-05-20 04:18:00,5.88174,5.88174,5.88073,5.88073,9000000.0
2005-05-20 04:19:00,5.88026,5.88068,5.87985,5.88018,12000000.0
2005-05-20 04:20:00,5.88058,5.88074,5.87963,5.87974,9000000.0
2005-05-20 04:21:00,5.88026,5.88136,5.88015,5.88068,17000000.0
2005-05-20 04:22:00,5.8819,5.88207,5.88052,5.88163,14000000.0
2005-05-20 04:23:00,5.88255,5.88286,5.88164,5.88164,10000000.0
2005-05-20 04:24:00,5.8807,5.88172,5.8807,5.88126,12000000.0
2005-05-20 04:25:00,5.88123,5.88235,5.88122,5.88215,10000000.0
2005-05-20 04:26:00,5.88232,5.88314,5.88223,5.88247,7000000.0
2005-05-20 04:27:00,5.88284,5.88284,5.88152,5.88152,15000000.0
2005-05-20 04:28:00,5.88277,5.88332,5.88236,5.88247,7000000.0
2005-05-20 04:29:00,5.88258,5.88292,5.88188,5.88289,14000000.0
2005-05-20 04:30:00,5.88314,5.88373,5.88281,5.88373,11000000.0
2005-05-20 04:31:00,5.88392,5.88467,5.88312,5.88467,15000000.0
2005-05-20 04:32:00,5.88388,5.88411,5.88283,5.88325,17000000.0
2005-05-20 04:33:00,5.8827,5.88333,5.88229,5.88229,14000000.0
2005-05-20 04:34:00,5.88126,5.88165,5.88059,5.8809,9000000.0
2005-05-20 04:35:00,5.88224,5.88224,5.88111,5.8815,12000000.0
2005-05-20 04:36:00,5.88157,5.88178,5.88036,5.88036,12000000.0
2005-05-20 04:37:00,5.88145,5.88145,5.88024,5.8808,12000000.0
2005-05-20 04:38:00,5.8818,5.8818,5.88135,5.88147,11000000.0
2005-05-20 04:39:00,5.88117,5.88121,5.8797,5.88078,17000000.0
2005-05-20 04:40:00,5.88103,5.88179,5.88103,5.88179,9000000.0
2005-05-20 04:41:00,5.882,5.88225,5.88145,5.88225,10000000.0
2005-05-20 04:42:00,5.88204,5.88204,5.88103,5.88136,8000000.0
2005-05-20 04:43:00,5.88136,5.88181,5.88073,5.88149,18000000.0
2005-05-20 04:44:00,5.88162,5.88255,5.88162,5.88255,9000000.0
2005-05-20 04:45:00,5.88178,5.88178,5.87999,5.88036,9000000.0
2005-05-20 04:46:00,5.8803,5.88078,5.88002,5.88056,16000000.0
2005-05-20 04:47:00,5.88054,5.88147,5.87996,5.87996,12000000.0
2005-05-20 04:48:00,5.88169,5.88192,5.88091,5.88144,10000000.0
2005-05-20 04:49:00,5.88013,5.88126,5.88013,5.88067,16000000.0
2005-05-20 04:50:00,5.88181,5.88234,5.88089,5.88234,16000000.0
2005-05-20 04:51:00,5.88266,5.88275,5.88255,5.88255,20000000.0
2005-05-20 04:52:00,5.8827,5.88281,5.88257,5.88269,13000000.0
2005-05-20 04:53:00,5.88268,5.88269,5.88241,5.88252,11000000.0
2005-05-20 04:54:00,5.88272,5.88272,5.88245,5.88266,11000000.0
2005-05-20 04:55:00,5.88259,5.88281,5.88245,5.88249,12000000.0
2005-05-20 04:56:00,5.88233,5.88233,5.88134,5.88164,16000000.0
2005-05-20 04:57:00,5.88175,5.88285,5.88175,5.88285,7000000.0
2005-05-20 04:58:00,5.88218,5.88307,5.88218,5.88292,13000000.0
2005-05-20 04:59:00,5.88302,5.88341,5.88302,5.88332,17000000.0
2005-05-20 05:00:00,5.88181,5.88181,5.88088,5.88088,10000000.0
2005-05-20 05:01:00,5.88123,5.88205,5.88096,5.88171,13000000.0
2005-05-20 05:02:00,5.88166,5.88229,5.88103,5.88103,18000000.0
2005-05-20 05:03:00,5.88061,5.88103,5.87998,5.88103,9000000.0
2005-05-20 05:04:00,5.8818,5.88221,5.88116,5.88116,12000000.0
2005-05-20 05:05:00,5.88096,5.88096,5.87975,5.88076,10000000.0
2005-05-20 05:06:00,5.88187,5.88197,5.88088,5.88197,20000000.0
2005-05-20 05:07:00,5.88227,5.88239,5.88209,5.88228,10000000.0
2005-05-20 05:08:00,5.88205,5.8823,5.88202,5.88225,17000000.0
2005-05-20 05:09:00,5.88225,5.88233,5.88205,5.88218,15000000.0
2005-05-20 05:10:00,5.88241,5.88251,5.88228,5.88241,10000000.0
2005-05-20 05:11:00,5.8811,5.8811,5.87968,5.88022,16000000.0
2005-05-20 05:12:00,5.88098,5.88144,5.88025,5.88025,7000000.0
2005-05-20 05:13:00,5.88033,5.88143,5.88033,5.8813,12000000.0
2005-05-20 05:14:00,5.8811,5.88116,5.87959,5.87959,14000000.0
2005-05-20 05:15:00,5.87961,5.88153,5.87961,5.88153,16000000.0
2005-05-20 05:16:00,5.8811,5.88134,5.88022,5.88086,15000000.0
2005-05-20 05:17:00,5.87965,5.88132,5.87965,5.88132,10000000.0
2005-05-20 05:18:00,5.88092,5.88092,5.87953,5.87962,13000000.0
2005-05-20 05:19:00,5.88066,5.88127,5.88018,5.88111,13000000.0
2005-05-20 05:20:00,5.88109,5.88124,5.88024,5.88024,20000000.0
2005-05-20 05:21:00,5.87958,5.8804,5.87958,5.88015,9000000.0
2005-05-20 05:22:00,5.88034,5.88054,5.87954,5.88054,17000000.0
2005-05-20 05:23:00,5.87988,5.88055,5.87948,5.88055,14000000.0
2005-05-20 05:24:00,5.88025,5.88025,5.87916,5.88015,19000000.0
2005-05-20 05:25:00,5.88027,5.88091,5.87994,5.87994,13000000.0
2005-05-20 05:26:00,5.88001,5.88126,5.88001,5.88018,13000000.0
2005-05-20 05:27:00,5.88062,5.88064,5.87944,5.88054,13000000.0
2005-05-20 05:28:00,5.8813,5.88195,5.88117,5.88163,10000000.0
2005-05-20 05:29:00,5.88137,5.88186,5.88068,5.88083,17000000.0
2005-05-20 05:30:00,5.88163,5.8826,5.88104,5.88104,21000000.0
2005-05-20 05:31:00,5.88105,5.88215,5.88105,5.88201,13000000.0
2005-05-20 05:32:00,5.88146,5.88244,5.88117,5.88244,16000000.0
2005-05-20 05:33:00,5.88205,5.88242,5.88115,5.88242,13000000.0
2005-05-20 05:34:00,5.88291,5.88291,5.88266,5.88269,13000000.0
2005-05-20 05:35:00,5.88133,5.88242,5.88119,5.882,14000000.0
2005-05-20 05:36:00,5.88099,5.88118,5.87992,5.88098,18000000.0
2005-05-20 05:37:00,5.88087,5.88182,5.88087,5.88182,12000000.0
2005-05-20 05:38:00,5.88166,5.88166,5.88104,5.88162,13000000.0
2005-05-20 05:39:00,5.88039,5.88154,5.88039,5.88111,21000000.0
2005-05-20 05:40:00,5.88124,5.8818,5.88029,5.8818,14000000.0
2005-05-20 05:41:00,5.88114,5.88152,5.88057,5.88103,13000000.0
2005-05-20 05:42:00,5.88181,5.88206,5.88141,5.88141,8000000.0
2005-05-20 05:43:00,5.8813,5.88184,5.88067,5.88169,13000000.0
2005-05-20 05:44:00,5.8818,5.88208,5.88119,5.88143,13000000.0
2005-05-20 05:45:00,5.88128,5.88202,5.88109,5.88158,24000000.0
2005-05-20 05:46:00,5.88149,5.88164,5.8808,5.88143,14000000.0
2005-05-20 05:47:00,5.88206,5.88215,5.88094,5.8815,11000000.0
2005-05-20 05:48:00,5.882,5.88202,5.88062,5.88166,18000000.0
2005-05-20 05:49:00,5.88133,5.88205,5.88102,5.88117,10000000.0
2005-05-20 05:50:00,5.88223,5.88348,5.88205,5.88205,10000000.0
2005-05-20 05:51:00,5.88359,5.88372,5.88081,5.88092,11000000.0
2005-05-20 05:52:00,5.88154,5.88247,5.88143,5.88245,19000000.0
2005-05-20 05:53:00,5.88204,5.88222,5.88138,5.88179,15000000.0
2005-05-20 05:54:00,5.88304,5.88325,5.8826,5.88294,7000000.0
2005-05-20 05:55:00,5.88305,5.88389,5.88263,5.88263,12000000.0
2005-05-20 05:56:00,5.88185,5.883,5.88185,5.88282,16000000.0
2005-05-20 05:57:00,5.88197,5.8828,5.88197,5.8828,11000000.0
2005-05-20 05:58:00,5.8839,5.88417,5.88382,5.88383,22000000.0
2005-05-20 05:59:00,5.88382,5.88398,5.88239,5.88239,9000000.0
2005-05-20 06:00:00,5.88223,5.88233,5.8814,5.88228,17000000.0
2005-05-20 06:01:00,5.88324,5.88324,5.88136,5.88136,18000000.0
2005-05-20 06:02:00,5.88148,5.88228,5.88148,5.88228,18000000.0
2005-05-20 06:03:00,5.8823,5.883,5.88119,5.88119,16000000.0
2005-05-20 06:04:00,5.88144,5.88168,5.88092,5.88168,8000000.0
2005-05-20 06:05:00,5.88129,5.88145,5.88042,5.8809,10000000.0
2005-05-20 06:06:00,5.88082,5.88121,5.88014,5.88048,27000000.0
2005-05-20 06:07:00,5.88109,5.88109,5.88028,5.88088,17000000.0
2005-05-20 06:08:00,5.88076,5.88122,5.88016,5.88043,14000000.0
2005-05-20 06:09:00,5.88075,5.88148,5.8803,5.88079,13000000.0
2005-05-20 06:10:00,5.88083,5.88158,5.88079,5.88083,14000000.0
2005-05-20 06:11:00,5.88062,5.88099,5.88034,5.88071,16000000.0
2005-05-20 06:12:00,5.88177,5.88177,5.88031,5.88032,17000000.0
2005-05-20 06:13:00,5.88078,5.88199,5.88078,5.88199,14000000.0
2005-05-20 06:14:00,5.88192,5.8822,5.88109,5.8814,12000000.0
2005-05-20 06:15:00,5.88106,5.88187,5.88081,5.88187,13000000.0
2005-05-20 06:16:00,5.88146,5.88173,5.88142,5.88173,14000000.0
2005-05-20 06:17:00,5.88254,5.88271,5.88251,5.88256,11000000.0
2005-05-20 06:18:00,5.88263,5.88263,5.88214,5.88226,12000000.0
2005-05-20 06:19:00,5.88133,5.88244,5.88133,5.88198,19000000.0
2005-05-20 06:20:00,5.88172,5.88226,5.88102,5.88162,11000000.0
2005-05-20 06:21:00,5.88129,5.8817,5.88079,5.88136,9000000.0
2005-05-20 06:22:00,5.88092,5.88153,5.87993,5.88108,22000000.0
2005-05-20 06:23:00,5.88065,5.88111,5.87977,5.88002,18000000.0
2005-05-20 06:24:00,5.88045,5.88109,5.88045,5.88066,8000000.0
2005-05-20 06:25:00,5.88119,5.88131,5.88003,5.88068,9000000.0
2005-05-20 06:26:00,5.88118,5.88118,5.87993,5.88063,13000000.0
2005-05-20 06:27:00,5.88033,5.88153,5.88009,5.88079,15000000.0
2005-05-20 06:28:00,5.87933,5.88072,5.87923,5.87923,18000000.0
2005-05-20 06:29:00,5.88029,5.88038,5.87848,5.87848,16000000.0
2005-05-20 06:30:00,5.87918,5.8793,5.87794,5.87812,10000000.0
2005-05-20 06:31:00,5.87852,5.87906,5.87826,5.87879,13000000.0
2005-05-20 06:32:00,5.87898,5.87977,5.8788,5.87977,10000000.0
2005-05-20 06:33:00,5.88027,5.8823,5.87987,5.8823,10000000.0
2005-05-20 06:34:00,5.88177,5.88319,5.88163,5.88265,15000000.0
2005-05-20 06:35:00,5.88272,5.883,5.88188,5.88229,13000000.0
2005-05-20 06:36:00,5.88264,5.88317,5.88231,5.88317,23000000.0
2005-05-20 06:37:00,5.88346,5.88346,5.88227,5.88245,11000000.0
2005-05-20 06:38:00,5.88302,5.88335,5.88212,5.88252,17000000.0
2005-05-20 06:39:00,5.88302,5.88328,5.88217,5.88249,8000000.0
2005-05-20 06:40:00,5.88352,5.88456,5.88319,5.88319,15000000.0
2005-05-20 06:41:00,5.8845,5.88546,5.88423,5.8843,15000000.0
2005-05-20 06:42:00,5.88534,5.88549,5.88467,5.8847,16000000.0
2005-05-20 06:43:00,5.88533,5.88626,5.88533,5.88576,12000000.0
2005-05-20 06:44:00,5.88637,5.88688,5.88601,5.88647,13000000.0
2005-05-20 06:45:00,5.88639,5.88657,5.88535,5.88595,14000000.0
2005-05-20 06:46:00,5.88624,5.88674,5.88585,5.8863,12000000.0
2005-05-20 06:47:00,5.88548,5.88658,5.88548,5.88638,11000000.0
2005-05-20 06:48:00,5.88594,5.88687,5.88582,5.88582,15000000.0
2005-05-20 06:49:00,5.88512,5.88622,5.88512,5.88558,17000000.0
2005-05-20 06:50:00,5.88485,5.88641,5.88485,5.88641,13000000.0
2005-05-20 06:51:00,5.88546,5.88604,5.8846,5.8846,8000000.0
2005-05-20 06:52:00,5.88428,5.88474,5.88387,5.88439,14000000.0
2005-05-20 06:53:00,5.88435,5.88538,5.88435,5.88472,13000000.0
2005-05-20 06:54:00,5.88467,5.88478,5.88407,5.8841,8000000.0
2005-05-20 06:55:00,5.88486,5.88555,5.88443,5.88443,10000000.0
2005-05-20 06:56:00,5.8845,5.88537,5.88427,5.88524,11000000.0
2005-05-20 06:57:00,5.88389,5.88499,5.88389,5.88449,17000000.0
2005-05-20 06:58:00,5.88512,5.88555,5.88448,5.88528,12000000.0
2005-05-20 06:59:00,5.88502,5.88603,5.88481,5.88515,14000000.0
2005-05-20 07:00:00,5.88561,5.8866,5.88482,5.8866,11000000.0
2005-05-20 07:01:00,5.88599,5.88675,5.88562,5.88562,10000000.0
2005-05-20 07:02:00,5.88541,5.88654,5.88495,5.88549,14000000.0
2005-05-20 07:03:00,5.88559,5.88651,5.88551,5.88651,7000000.0
2005-05-20 07:04:00,5.88744,5.88744,5.88657,5.88657,16000000.0
2005-05-20 07:05:00,5.88562,5.88664,5.88562,5.88657,15000000.0
2005-05-20 07:06:00,5.88553,5.88748,5.88553,5.88662,16000000.0
2005-05-20 07:07:00,5.88548,5.88658,5.88508,5.88552,12000000.0
2005-05-20 07:08:00,5.88502,5.88562,5.8847,5.88562,8000000.0
2005-05-20 07:09:00,5.88542,5.88551,5.8845,5.8845,8000000.0
2005-05-20 07:10:00,5.88505,5.88505,5.88389,5.88396,16000000.0
2005-05-20 07:11:00,5.88456,5.88504,5.88434,5.88442,17000000.0
2005-05-20 07:12:00,5.88465,5.88533,5.88441,5.88441,20000000.0
2005-05-20 07:13:00,5.88481,5.88538,5.88481,5.88538,18000000.0
2005-05-20 07:14:00,5.88502,5.88534,5.88351,5.88351,11000000.0
2005-05-20 07:15:00,5.88341,5.88517,5.88341,5.88515,18000000.0
2005-05-20 07:16:00,5.88516,5.88516,5.88311,5.88311,18000000.0
2005-05-20 07:17:00,5.88348,5.88356,5.88275,5.88328,12000000.0
2005-05-20 07:18:00,5.88234,5.88342,5.88226,5.88269,18000000.0
2005-05-20 07:19:00,5.8832,5.88364,5.88258,5.8835,14000000.0
2005-05-20 07:20:00,5.8837,5.88444,5.88337,5.88356,18000000.0
2005-05-20 07:21:00,5.88382,5.88478,5.88379,5.88478,13000000.0
2005-05-20 07:22:00,5.88355,5.88456,5.8834,5.88456,14000000.0
2005-05-20 07:23:00,5.8843,5.8843,5.88251,5.88339,15000000.0
2005-05-20 07:24:00,5.88396,5.88396,5.88325,5.88336,16000000.0
2005-05-20 07:25:00,5.88438,5.88458,5.88388,5.88397,15000000.0
2005-05-20 07:26:00,5.88312,5.88447,5.88312,5.88378,13000000.0
2005-05-20 07:27:00,5.88424,5.88598,5.88424,5.88548,12000000.0
2005-05-20 07:28:00,5.88474,5.88484,5.88415,5.88441,22000000.0
2005-05-20 07:29:00,5.88398,5.88532,5.88378,5.88505,16000000.0
2005-05-20 07:30:00,5.88413,5.88593,5.88413,5.88487,14000000.0
2005-05-20 07:31:00,5.88465,5.88478,5.88377,5.88478,13000000.0
2005-05-20 07:32:00,5.8853,5.88543,5.88484,5.8852,9000000.0
2005-05-20 07:33:00,5.88455,5.88468,5.88406,5.88431,7000000.0
2005-05-20 07:34:00,5.88447,5.88447,5.88318,5.88318,18000000.0
2005-05-20 07:35:00,5.88371,5.88436,5.88359,5.88363,9000000.0
2005-05-20 07:36:00,5.88375,5.88532,5.88367,5.88532,13000000.0
2005-05-20 07:37:00,5.88482,5.88496,5.88344,5.88411,11000000.0
2005-05-20 07:38:00,5.88406,5.88474,5.88368,5.88397,11000000.0
2005-05-20 07:39:00,5.88422,5.88495,5.88332,5.88495,19000000.0
2005-05-20 07:40:00,5.88462,5.88462,5.88312,5.88312,11000000.0
2005-05-20 07:41:00,5.88422,5.88447,5.88333,5.88377,7000000.0
2005-05-20 07:42:00,5.88411,5.88431,5.88348,5.88431,13000000.0
2005-05-20 07:43:00,5.88437,5.88469,5.88295,5.88469,14000000.0
2005-05-20 07:44:00,5.88429,5.88457,5.88365,5.88365,10000000.0
2005-05-20 07:45:00,5.88368,5.88501,5.88368,5.88501,8000000.0
2005-05-20 07:46:00,5.88515,5.88515,5.88383,5.88475,13000000.0
2005-05-20 07:47:00,5.88427,5.88438,5.88328,5.88328,15000000.0
2005-05-20 07:48:00,5.88473,5.88478,5.88436,5.8847,13000000.0
2005-05-20 07:49:00,5.88554,5.88554,5.88447,5.88447,10000000.0
2005-05-20 07:50:00,5.88565,5.88565,5.88367,5.88394,17000000.0
2005-05-20 07:51:00,5.8842,5.88484,5.88324,5.88484,16000000.0
2005-05-20 07:52:00,5.8845,5.88472,5.88369,5.88444,13000000.0
2005-05-20 07:53:00,5.88557,5.88557,5.8842,5.88463,10000000.0
2005-05-20 07:54:00,5.88327,5.88452,5.88327,5.88388,11000000.0
2005-05-20 07:55:00,5.88422,5.88446,5.88331,5.8842,12000000.0
2005-05-20 07:56:00,5.88454,5.88518,5.88357,5.88518,13000000.0
2005-05-20 07:57:00,5.8841,5.88464,5.88403,5.88455,8000000.0
2005-05-20 07:58:00,5.88412,5.88457,5.88331,5.88451,14000000.0
2005-05-20 07:59:00,5.8841,5.88476,5.88373,5.88468,15000000.0
2005-05-20 08:00:00,5.88428,5.88516,5.88424,5.88497,10000000.0
2005-05-20 08:01:00,5.88439,5.88476,5.88384,5.88476,13000000.0
2005-05-20 08:02:00,5.88494,5.88529,5.88464,5.88481,14000000.0
2005-05-20 08:03:00,5.88531,5.88573,5.8845,5.88573,12000000.0
2005-05-20 08:04:00,5.88559,5.88559,5.88481,5.88559,16000000.0
2005-05-20 08:05:00,5.88523,5.88523,5.8844,5.88522,14000000.0
2005-05-20 08:06:00,5.88451,5.88554,5.88378,5.88554,19000000.0
2005-05-20 08:07:00,5.88537,5.88552,5.884,5.8853,19000000.0
2005-05-20 08:08:00,5.88475,5.88556,5.88364,5.88556,11000000.0
2005-05-20 08:09:00,5.88559,5.88559,5.88454,5.88496,10000000.0
2005-05-20 08:10:00,5.88471,5.88477,5.88383,5.88422,16000000.0
2005-05-20 08:11:00,5.88415,5.88425,5.88336,5.88336,9000000.0
2005-05-20 08:12:00,5.88539,5.88557,5.88441,5.88494,10000000.0
2005-05-20 08:13:00,5.88515,5.88646,5.88488,5.88634,11000000.0
2005-05-20 08:14:00,5.88537,5.88626,5.88473,5.88584,12000000.0
2005-05-20 08:15:00,5.88409,5.886,5.88409,5.886,15000000.0
2005-05-20 08:16:00,5.88562,5.88562,5.88427,5.88446,14000000.0
2005-05-20 08:17:00,5.88365,5.8855,5.88365,5.8855,10000000.0
2005-05-20 08:18:00,5.88523,5.88523,5.88289,5.88355,9000000.0
2005-05-20 08:19:00,5.88403,5.88423,5.88329,5.88381,11000000.0
2005-05-20 08:20:00,5.88437,5.88443,5.88357,5.88357,11000000.0
2005-05-20 08:21:00,5.88383,5.88472,5.88383,5.88472,20000000.0
2005-05-20 08:22:00,5.8845,5.88503,5.88433,5.88447,8000000.0
2005-05-20 08:23:00,5.88529,5.88551,5.88419,5.88512,12000000.0
2005-05-20 08:24:00,5.88497,5.88497,5.88312,5.88429,13000000.0
2005-05-20 08:25:00,5.88277,5.88484,5.88277,5.88484,12000000.0
2005-05-20 08:26:00,5.88486,5.8855,5.88358,5.88432,13000000.0
2005-05-20 08:27:00,5.88458,5.8855,5.88458,5.88549,11000000.0
2005-05-20 08:28:00,5.88606,5.8863,5.88528,5.88559,8000000.0
2005-05-20 08:29:00,5.88605,5.88618,5.8851,5.88594,12000000.0
2005-05-20 08:30:00,5.88678,5.8878,5.88638,5.8878,11000000.0
2005-05-20 08:31:00,5.88869,5.88896,5.88747,5.88863,10000000.0
2005-05-20 08:32:00,5.88724,5.88887,5.88724,5.8879,13000000.0
2005-05-20 08:33:00,5.8889,5.8889,5.88772,5.88862,11000000.0
2005-05-20 08:34:00,5.88808,5.8888,5.88762,5.88867,17000000.0
2005-05-20 08:35:00,5.88867,5.88959,5.88844,5.88895,11000000.0
2005-05-20 08:36:00,5.89022,5.891,5.8895,5.891,10000000.0
2005-05-20 08:37:00,5.89189,5.89213,5.89107,5.89213,9000000.0
2005-05-20 08:38:00,5.89203,5.89203,5.89035,5.89036,18000000.0
2005-05-20 08:39:00,5.8916,5.89197,5.8905,5.8905,8000000.0
2005-05-20 08:40:00,5.89175,5.89175,5.8903,5.8903,7000000.0
2005-05-20 08:41:00,5.89061,5.89167,5.89019,5.89033,16000000.0
2005-05-20 08:42:00,5.89136,5.89198,5.89068,5.89198,14000000.0
2005-05-20 08:43:00,5.89201,5.89223,5.89033,5.8911,12000000.0
2005-05-20 08:44:00,5.89101,5.89162,5.89068,5.89115,9000000.0
2005-05-20 08:45:00,5.89132,5.89143,5.89025,5.89143,18000000.0
2005-05-20 08:46:00,5.8904,5.89086,5.88924,5.89024,14000000.0
2005-05-20 08:47:00,5.89057,5.89069,5.8892,5.88988,18000000.0
2005-05-20 08:48:00,5.89059,5.89059,5.88935,5.89002,12000000.0
2005-05-20 08:49:00,5.88961,5.89099,5.88961,5.89013,14000000.0
2005-05-20 08:50:00,5.88967,5.89092,5.88967,5.89046,16000000.0
2005-05-20 08:51:00,5.89053,5.89059,5.8892,5.88973,21000000.0
2005-05-20 08:52:00,5.88963,5.89052,5.88759,5.88937,20000000.0
2005-05-20 08:53:00,5.88954,5.88954,5.88872,5.88894,7000000.0
2005-05-20 08:54:00,5.88864,5.8888,5.88732,5.88838,17000000.0
2005-05-20 08:55:00,5.88727,5.88843,5.88707,5.88843,12000000.0
2005-05-20 08:56:00,5.88748,5.88864,5.88693,5.88693,17000000.0
2005-05-20 08:57:00,5.88553,5.8873,5.88553,5.88678,16000000.0
2005-05-20 08:58:00,5.88708,5.8883,5.88708,5.88711,12000000.0
2005-05-20 08:59:00,5.88819,5.88831,5.88663,5.88817,13000000.0
2005-05-20 09:00:00,5.88676,5.88824,5.88676,5.88781,17000000.0
2005-05-20 09:01:00,5.88599,5.88757,5.88536,5.88715,13000000.0
2005-05-20 09:02:00,5.88568,5.88623,5.88539,5.8856,8000000.0
2005-05-20 09:03:00,5.88645,5.88683,5.8857,5.88661,16000000.0
2005-05-20 09:04:00,5.88613,5.88634,5.88502,5.88522,8000000.0
2005-05-20 09:05:00,5.88583,5.88611,5.88506,5.88506,11000000.0
2005-05-20 09:06:00,5.88499,5.88583,5.88496,5.88526,10000000.0
2005-05-20 09:07:00,5.88572,5.88572,5.88419,5.88451,10000000.0
2005-05-20 09:08:00,5.88522,5.88529,5.88392,5.88405,19000000.0
2005-05-20 09:09:00,5.88504,5.88525,5.88407,5.88453,16000000.0
2005-05-20 09:10:00,5.88442,5.88628,5.88437,5.88537,8000000.0
2005-05-20 09:11:00,5.88525,5.8861,5.88504,5.88524,11000000.0
2005-05-20 09:12:00,5.88584,5.88629,5.88466,5.88618,16000000.0
2005-05-20 09:13:00,5.88523,5.88631,5.88503,5.88631,15000000.0
2005-05-20 09:14:00,5.88523,5.88635,5.88523,5.88567,17000000.0
2005-05-20 09:15:00,5.88632,5.88632,5.88509,5.88527,12000000.0
2005-05-20 09:16:00,5.88596,5.88667,5.88541,5.88615,14000000.0
2005-05-20 09:17:00,5.88723,5.88821,5.88697,5.88702,14000000.0
2005-05-20 09:18:00,5.88775,5.88778,5.88614,5.88677,18000000.0
2005-05-20 09:19:00,5.88664,5.88742,5.88653,5.887,14000000.0
2005-05-20 09:20:00,5.88752,5.88774,5.88654,5.88654,18000000.0
2005-05-20 09:21:00,5.88738,5.88765,5.88618,5.88646,17000000.0
2005-05-20 09:22:00,5.88669,5.88714,5.88594,5.88662,13000000.0
2005-05-20 09:23:00,5.88618,5.88761,5.88618,5.88721,12000000.0
2005-05-20 09:24:00,5.88828,5.88828,5.88665,5.88803,14000000.0
2005-05-20 09:25:00,5.88811,5.88824,5.88733,5.8879,9000000.0
2005-05-20 09:26:00,5.88774,5.88817,5.88643,5.88775,13000000.0
2005-05-20 09:27:00,5.88846,5.88849,5.88722,5.88758,13000000.0
2005-05-20 09:28:00,5.88786,5.88786,5.88689,5.8874,19000000.0
2005-05-20 09:29:00,5.88682,5.88686,5.88589,5.88686,14000000.0
2005-05-20 09:30:00,5.88706,5.88712,5.88526,5.88543,15000000.0
2005-05-20 09:31:00,5.8853,5.886,5.88444,5.886,11000000.0
2005-05-20 09:32:00,5.88699,5.88731,5.8859,5.88599,16000000.0
2005-05-20 09:33:00,5.8861,5.88738,5.8861,5.88638,9000000.0
2005-05-20 09:34:00,5.88736,5.8875,5.8862,5.88664,18000000.0
2005-05-20 09:35:00,5.88553,5.88703,5.88542,5.88619,14000000.0
2005-05-20 09:36:00,5.88637,5.88682,5.88572,5.88572,16000000.0
2005-05-20 09:37:00,5.88662,5.88724,5.88529,5.88529,20000000.0
2005-05-20 09:38:00,5.88604,5.88688,5.88526,5.88615,19000000.0
2005-05-20 09:39:00,5.8857,5.88634,5.88491,5.88615,16000000.0
2005-05-20 09:40:00,5.8849,5.8862,5.88461,5.8862,12000000.0
2005-05-20 09:41:00,5.88665,5.8868,5.88505,5.88664,18000000.0
2005-05-20 09:42:00,5.88769,5.88844,5.8868,5.88744,16000000.0
2005-05-20 09:43:00,5.88697,5.88775,5.88691,5.88768,15000000.0
2005-05-20 09:44:00,5.88754,5.88767,5.88686,5.88686,13000000.0
2005-05-20 09:45:00,5.88744,5.88839,5.887,5.88808,13000000.0
2005-05-20 09:46:00,5.88798,5.88874,5.88718,5.88872,17000000.0
2005-05-20 09:47:00,5.88913,5.88947,5.88823,5.88823,13000000.0
2005-05-20 09:48:00,5.88888,5.88974,5.88836,5.88974,16000000.0
2005-05-20 09:49:00,5.88956,5.88956,5.88815,5.8887,17000000.0
2005-05-20 09:50:00,5.88957,5.88979,5.88825,5.88961,12000000.0
2005-05-20 09:51:00,5.88848,5.88909,5.88801,5.88801,16000000.0
2005-05-20 09:52:00,5.88793,5.88929,5.88793,5.88822,16000000.0
2005-05-20 09:53:00,5.88828,5.889,5.88736,5.88749,15000000.0
2005-05-20 09:54:00,5.88804,5.88824,5.88735,5.88783,15000000.0
2005-05-20 09:55:00,5.88656,5.88757,5.88654,5.88707,15000000.0
2005-05-20 09:56:00,5.88633,5.88782,5.88622,5.88723,17000000.0
2005-05-20 09:57:00,5.88603,5.88809,5.88586,5.88706,12000000.0
2005-05-20 09:58:00,5.88744,5.8875,5.88657,5.88725,14000000.0
2005-05-20 09:59:00,5.88706,5.88756,5.88683,5.88696,10000000.0
2005-05-20 10:00:00,5.88664,5.88693,5.88485,5.88542,11000000.0
2005-05-20 10:01:00,5.88533,5.88611,5.88533,5.88578,24000000.0
2005-05-20 10:02:00,5.88554,5.88554,5.88455,5.88461,14000000.0
2005-05-20 10:03:00,5.88365,5.8845,5.88338,5.8837,16000000.0
2005-05-20 10:04:00,5.885,5.88516,5.88437,5.88437,10000000.0
2005-05-20 10:05:00,5.88598,5.88598,5.88447,5.88559,10000000.0
2005-05-20 10:06:00,5.886,5.88624,5.88483,5.88511,9000000.0
2005-05-20 10:07:00,5.88546,5.88546,5.8843,5.88469,11000000.0
2005-05-20 10:08:00,5.88493,5.88517,5.88412,5.88493,9000000.0
2005-05-20 10:09:00,5.88574,5.88624,5.88508,5.88508,11000000.0
2005-05-20 10:10:00,5.88464,5.88545,5.88434,5.88462,15000000.0
2005-05-20 10:11:00,5.88375,5.88508,5.88375,5.88424,16000000.0
2005-05-20 10:12:00,5.885,5.88591,5.88485,5.88499,19000000.0
2005-05-20 10:13:00,5.88566,5.88607,5.88516,5.88558,9000000.0
2005-05-20 10:14:00,5.88695,5.88695,5.88495,5.88598,11000000.0
2005-05-20 10:15:00,5.88631,5.88674,5.88513,5.88513,8000000.0
2005-05-20 10:16:00,5.88618,5.88618,5.88364,5.88499,17000000.0
2005-05-20 10:17:00,5.88506,5.88513,5.88347,5.88395,16000000.0
2005-05-20 10:18:00,5.88295,5.88383,5.88234,5.88383,16000000.0
2005-05-20 10:19:00,5.88299,5.88358,5.88213,5.88232,17000000.0
2005-05-20 10:20:00,5.88298,5.88346,5.88224,5.88335,16000000.0
2005-05-20 10:21:00,5.88326,5.88326,5.88137,5.88137,7000000.0
2005-05-20 10:22:00,5.88176,5.88259,5.8812,5.88259,10000000.0
2005-05-20 10:23:00,5.88236,5.88247,5.88066,5.88113,14000000.0
2005-05-20 10:24:00,5.88134,5.88227,5.88046,5.88227,13000000.0
2005-05-20 10:25:00,5.88222,5.8829,5.88196,5.8826,12000000.0
2005-05-20 10:26:00,5.88246,5.88295,5.88208,5.88293,11000000.0
2005-05-20 10:27:00,5.88209,5.88314,5.88209,5.88261,13000000.0
2005-05-20 10:28:00,5.88262,5.88356,5.88228,5.88274,13000000.0
2005-05-20 10:29:00,5.88237,5.88409,5.88237,5.88395,11000000.0
2005-05-20 10:30:00,5.88321,5.88391,5.88314,5.88391,9000000.0
2005-05-20 10:31:00,5.88377,5.88401,5.88311,5.88311,16000000.0
2005-05-20 10:32:00,5.88395,5.8843,5.88353,5.88353,9000000.0
2005-05-20 10:33:00,5.88445,5.88504,5.88445,5.88483,12000000.0
2005-05-20 10:34:00,5.88375,5.88375,5.88238,5.88311,11000000.0
2005-05-20 10:35:00,5.88156,5.88283,5.88156,5.88172,17000000.0
2005-05-20 10:36:00,5.8832,5.8832,5.88163,5.88203,10000000.0
2005-05-20 10:37:00,5.88184,5.8822,5.88077,5.88131,15000000.0
2005-05-20 10:38:00,5.8826,5.88278,5.88121,5.88253,17000000.0
2005-05-20 10:39:00,5.88172,5.88213,5.88131,5.8815,13000000.0
2005-05-20 10:40:00,5.88207,5.88243,5.88153,5.88153,10000000.0
2005-05-20 10:41:00,5.88206,5.88251,5.88119,5.88251,15000000.0
2005-05-20 10:42:00,5.88196,5.88279,5.88179,5.88213,12000000.0
2005-05-20 10:43:00,5.88194,5.88246,5.88145,5.88155,13000000.0
2005-05-20 10:44:00,5.88157,5.88229,5.8813,5.88229,12000000.0
2005-05-20 10:45:00,5.88215,5.88265,5.88137,5.88198,13000000.0
2005-05-20 10:46:00,5.88089,5.88246,5.88089,5.88217,13000000.0
2005-05-20 10:47:00,5.8817,5.88186,5.88109,5.88186,7000000.0
2005-05-20 10:48:00,5.88224,5.88234,5.88129,5.88184,12000000.0
2005-05-20 10:49:00,5.88158,5.88287,5.88156,5.88287,10000000.0
2005-05-20 10:50:00,5.8781,5.88188,5.8781,5.88188,14000000.0
2005-05-20 10:51:00,5.88302,5.88317,5.88263,5.88312,11000000.0
2005-05-20 10:52:00,5.88273,5.88273,5.8814,5.8814,20000000.0
2005-05-20 10:53:00,5.88293,5.88388,5.88267,5.88388,9000000.0
2005-05-20 10:54:00,5.88309,5.88309,5.88162,5.88257,18000000.0
2005-05-20 10:55:00,5.88338,5.8846,5.88337,5.8846,10000000.0
2005-05-20 10:56:00,5.88419,5.88549,5.88354,5.88549,11000000.0
2005-05-20 10:57:00,5.88455,5.88533,5.88449,5.88532,8000000.0
2005-05-20 10:58:00,5.88538,5.88538,5.88458,5.88458,10000000.0
2005-05-20 10:59:00,5.88496,5.88577,5.88476,5.88575,10000000.0
2005-05-20 11:00:00,5.88598,5.88655,5.88529,5.88585,15000000.0
2005-05-20 11:01:00,5.8856,5.8856,5.88469,5.88486,12000000.0
2005-05-20 11:02:00,5.88541,5.88611,5.8851,5.88561,8000000.0
2005-05-20 11:03:00,5.88437,5.88625,5.88437,5.88523,11000000.0
2005-05-20 11:04:00,5.88448,5.88621,5.88448,5.88595,15000000.0
2005-05-20 11:05:00,5.88642,5.88681,5.88611,5.88638,17000000.0
2005-05-20 11:06:00,5.88607,5.88689,5.88593,5.88616,12000000.0
2005-05-20 11:07:00,5.88696,5.88696,5.88593,5.88608,11000000.0
2005-05-20 11:08:00,5.88621,5.88674,5.88592,5.88648,22000000.0
2005-05-20 11:09:00,5.88591,5.88697,5.88591,5.88697,9000000.0
2005-05-20 11:10:00,5.88643,5.88668,5.88521,5.88602,16000000.0
2005-05-20 11:11:00,5.88589,5.88637,5.88526,5.88568,7000000.0
2005-05-20 11:12:00,5.88542,5.88626,5.88455,5.88522,15000000.0
2005-05-20 11:13:00,5.88441,5.88441,5.88298,5.88363,11000000.0
2005-05-20 11:14:00,5.88564,5.88564,5.8822,5.8822,18000000.0
2005-05-20 11:15:00,5.8841,5.88588,5.8841,5.8856,11000000.0
2005-05-20 11:16:00,5.88464,5.88618,5.88464,5.88587,13000000.0
2005-05-20 11:17:00,5.88547,5.88645,5.883,5.88633,13000000.0
2005-05-20 11:18:00,5.88552,5.88713,5.88551,5.88713,9000000.0
2005-05-20 11:19:00,5.88708,5.88762,5.88658,5.88658,17000000.0
2005-05-20 11:20:00,5.88673,5.88742,5.88621,5.88742,14000000.0
2005-05-20 11:21:00,5.8866,5.88683,5.88585,5.88678,14000000.0
2005-05-20 11:22:00,5.888,5.888,5.8862,5.88755,22000000.0
2005-05-20 11:23:00,5.88739,5.88768,5.88665,5.88696,8000000.0
2005-05-20 11:24:00,5.88732,5.88799,5.88718,5.88736,18000000.0
2005-05-20 11:25:00,5.88726,5.8873,5.88669,5.88681,9000000.0
2005-05-20 11:26:00,5.88678,5.88796,5.88678,5.88774,15000000.0
2005-05-20 11:27:00,5.88812,5.88891,5.88715,5.88715,10000000.0
2005-05-20 11:28:00,5.88834,5.88865,5.88729,5.88731,13000000.0
2005-05-20 11:29:00,5.8888,5.88928,5.88784,5.88913,17000000.0
2005-05-20 11:30:00,5.88946,5.88946,5.88812,5.88922,13000000.0
2005-05-20 11:31:00,5.88858,5.88921,5.88806,5.88883,12000000.0
2005-05-20 11:32:00,5.88851,5.88909,5.88742,5.88748,20000000.0
2005-05-20 11:33:00,5.88853,5.88891,5.88815,5.88891,16000000.0
2005-05-20 11:34:00,5.88865,5.88952,5.88754,5.88924,13000000.0
2005-05-20 11:35:00,5.88851,5.88883,5.88735,5.88883,14000000.0
2005-05-20 11:36:00,5.88939,5.88939,5.88774,5.88774,11000000.0
2005-05-20 11:37:00,5.8873,5.88829,5.8873,5.88815,16000000.0
2005-05-20 11:38:00,5.88824,5.88864,5.88767,5.88834,8000000.0
2005-05-20 11:39:00,5.88731,5.88791,5.88731,5.88791,11000000.0
2005-05-20 11:40:00,5.88847,5.88889,5.88797,5.88845,12000000.0
2005-05-20 11:41:00,5.88874,5.88891,5.88781,5.88816,10000000.0
2005-05-20 11:42:00,5.88896,5.88975,5.88869,5.88975,10000000.0
2005-05-20 11:43:00,5.8894,5.88961,5.888,5.88903,17000000.0
2005-05-20 11:44:00,5.88866,5.88918,5.88806,5.88879,15000000.0
2005-05-20 11:45:00,5.88873,5.88942,5.88815,5.88942,16000000.0
2005-05-20 11:46:00,5.88923,5.88968,5.88885,5.88964,7000000.0
2005-05-20 11:47:00,5.88887,5.88917,5.88768,5.88839,16000000.0
2005-05-20 11:48:00,5.88876,5.88876,5.88695,5.88802,13000000.0
2005-05-20 11:49:00,5.88799,5.88859,5.88745,5.88813,10000000.0
2005-05-20 11:50:00,5.88604,5.88772,5.88604,5.88751,12000000.0
2005-05-20 11:51:00,5.88791,5.8882,5.88685,5.88727,14000000.0
2005-05-20 11:52:00,5.88807,5.88807,5.88664,5.88751,18000000.0
2005-05-20 11:53:00,5.88761,5.88767,5.887,5.88714,16000000.0
2005-05-20 11:54:00,5.88737,5.88737,5.88633,5.88633,8000000.0
2005-05-20 11:55:00,5.88627,5.88746,5.88627,5.88746,8000000.0
2005-05-20 11:56:00,5.88762,5.8879,5.88762,5.88786,8000000.0
2005-05-20 11:57:00,5.88756,5.8878,5.88685,5.8878,11000000.0
2005-05-20 11:58:00,5.88753,5.88784,5.8865,5.88784,14000000.0
2005-05-20 11:59:00,5.88742,5.88782,5.88679,5.88782,11000000.0
2005-05-20 12:00:00,5.88802,5.88808,5.88687,5.88808,15000000.0
2005-05-20 12:01:00,5.88818,5.88818,5.88681,5.88681,13000000.0
2005-05-20 12:02:00,5.88793,5.88812,5.88694,5.88812,15000000.0
2005-05-20 12:03:00,5.88804,5.88825,5.88801,5.88816,11000000.0
2005-05-20 12:04:00,5.8882,5.88834,5.88818,5.88834,9000000.0
2005-05-20 12:05:00,5.88833,5.88838,5.88744,5.88758,9000000.0
2005-05-20 12:06:00,5.88843,5.88851,5.88724,5.88724,15000000.0
2005-05-20 12:07:00,5.88737,5.88789,5.88712,5.8873,11000000.0
2005-05-20 12:08:00,5.88755,5.88793,5.8872,5.8872,8000000.0
2005-05-20 12:09:00,5.88848,5.88875,5.88824,5.88862,18000000.0
2005-05-20 12:10:00,5.88838,5.88838,5.88757,5.88772,14000000.0
2005-05-20 12:11:00,5.88833,5.88843,5.88733,5.88733,9000000.0
2005-05-20 12:12:00,5.88805,5.88867,5.88764,5.88764,18000000.0
2005-05-20 12:13:00,5.88921,5.88921,5.88899,5.88901,12000000.0
2005-05-20 12:14:00,5.8887,5.88902,5.88772,5.88823,10000000.0
2005-05-20 12:15:00,5.88804,5.88804,5.88698,5.88716,8000000.0
2005-05-20 12:16:00,5.88683,5.88814,5.88679,5.88814,14000000.0
2005-05-20 12:17:00,5.88685,5.88789,5.88676,5.88754,13000000.0
2005-05-20 12:18:00,5.88791,5.88791,5.88684,5.8876,10000000.0
2005-05-20 12:19:00,5.88874,5.88874,5.88721,5.88725,11000000.0
2005-05-20 12:20:00,5.88628,5.88823,5.88628,5.88823,8000000.0
2005-05-20 12:21:00,5.88803,5.88843,5.88735,5.88815,20000000.0
2005-05-20 12:22:00,5.88777,5.88817,5.88726,5.88806,14000000.0
2005-05-20 12:23:00,5.88811,5.88811,5.88666,5.8876,11000000.0
2005-05-20 12:24:00,5.88701,5.88795,5.88701,5.88795,17000000.0
2005-05-20 12:25:00,5.88727,5.88727,5.88578,5.88578,12000000.0
2005-05-20 12:26:00,5.88605,5.88693,5.88605,5.88662,7000000.0
2005-05-20 12:27:00,5.887,5.88716,5.88651,5.88684,7000000.0
2005-05-20 12:28:00,5.88609,5.88744,5.8857,5.88729,19000000.0
2005-05-20 12:29:00,5.88681,5.88735,5.88579,5.88735,12000000.0
2005-05-20 12:30:00,5.88725,5.88725,5.88604,5.88652,10000000.0
2005-05-20 12:31:00,5.8866,5.88769,5.8863,5.88764,12000000.0
2005-05-20 12:32:00,5.88791,5.88811,5.88685,5.88685,12000000.0
2005-05-20 12:33:00,5.8872,5.88788,5.8872,5.88776,15000000.0
2005-05-20 12:34:00,5.8877,5.88789,5.88703,5.88787,12000000.0
2005-05-20 12:35:00,5.88746,5.88887,5.88724,5.88887,12000000.0
2005-05-20 12:36:00,5.8876,5.88805,5.88698,5.88763,15000000.0
2005-05-20 12:37:00,5.8884,5.88866,5.88791,5.88832,8000000.0
2005-05-20 12:38:00,5.8878,5.8878,5.88685,5.88764,15000000.0
2005-05-20 12:39:00,5.88797,5.88853,5.88673,5.88673,14000000.0
2005-05-20 12:40:00,5.88676,5.8879,5.88676,5.88758,18000000.0
2005-05-20 12:41:00,5.88765,5.88793,5.88697,5.88793,11000000.0
2005-05-20 12:42:00,5.88684,5.8883,5.88684,5.8883,17000000.0
2005-05-20 12:43:00,5.88779,5.88863,5.88761,5.88863,11000000.0
2005-05-20 12:44:00,5.8889,5.8889,5.88832,5.8887,13000000.0
2005-05-20 12:45:00,5.88867,5.88867,5.88779,5.88823,10000000.0
2005-05-20 12:46:00,5.88806,5.88817,5.88703,5.88703,20000000.0
2005-05-20 12:47:00,5.88738,5.88779,5.88718,5.8873,10000000.0
2005-05-20 12:48:00,5.88692,5.88839,5.88683,5.88802,10000000.0
2005-05-20 12:49:00,5.88805,5.88929,5.88805,5.88814,15000000.0
2005-05-20 12:50:00,5.88818,5.88938,5.88818,5.88924,14000000.0
2005-05-20 12:51:00,5.88938,5.88994,5.88817,5.88877,14000000.0
2005-05-20 12:52:00,5.8892,5.8892,5.88761,5.88909,9000000.0
2005-05-20 12:53:00,5.88987,5.89001,5.88979,5.88994,9000000.0
2005-05-20 12:54:00,5.88918,5.88975,5.88861,5.88915,20000000.0
2005-05-20 12:55:00,5.88915,5.88965,5.88826,5.88869,12000000.0
2005-05-20 12:56:00,5.88865,5.88899,5.88838,5.88841,7000000.0
2005-05-20 12:57:00,5.88863,5.88921,5.88852,5.88887,13000000.0
2005-05-20 12:58:00,5.88838,5.88897,5.88807,5.88846,16000000.0
2005-05-20 12:59:00,5.88926,5.89088,5.88901,5.89088,14000000.0
2005-05-20 13:00:00,5.89041,5.89177,5.89024,5.89177,12000000.0
2005-05-20 13:01:00,5.89136,5.89141,5.89009,5.89126,17000000.0
2005-05-20 13:02:00,5.89166,5.89166,5.89001,5.89129,10000000.0
2005-05-20 13:03:00,5.89117,5.89128,5.88967,5.89128,22000000.0
2005-05-20 13:04:00,5.89137,5.89179,5.89043,5.89044,20000000.0
2005-05-20 13:05:00,5.89047,5.89091,5.88987,5.89018,14000000.0
2005-05-20 13:06:00,5.89061,5.89104,5.88989,5.89094,17000000.0
2005-05-20 13:07:00,5.89133,5.89199,5.88952,5.89199,22000000.0
2005-05-20 13:08:00,5.89245,5.89365,5.89134,5.89214,12000000.0
2005-05-20 13:09:00,5.89317,5.89333,5.8921,5.89299,12000000.0
2005-05-20 13:10:00,5.89274,5.89309,5.89199,5.89204,20000000.0
2005-05-20 13:11:00,5.89308,5.89355,5.89252,5.89355,12000000.0
2005-05-20 13:12:00,5.89319,5.89337,5.89177,5.89212,16000000.0
2005-05-20 13:13:00,5.89214,5.89263,5.89167,5.89216,14000000.0
2005-05-20 13:14:00,5.89128,5.89255,5.89107,5.89188,17000000.0
2005-05-20 13:15:00,5.89194,5.89204,5.89117,5.89125,7000000.0
2005-05-20 13:16:00,5.8922,5.89264,5.89153,5.89214,9000000.0
2005-05-20 13:17:00,5.89184,5.89184,5.89081,5.89181,15000000.0
2005-05-20 13:18:00,5.89232,5.89253,5.89144,5.89174,17000000.0
2005-05-20 13:19:00,5.89158,5.89246,5.89134,5.89246,15000000.0
2005-05-20 13:20:00,5.8927,5.89324,5.89213,5.89324,12000000.0
2005-05-20 13:21:00,5.89279,5.89321,5.89079,5.89321,24000000.0
2005-05-20 13:22:00,5.89336,5.89491,5.8922,5.89483,12000000.0
2005-05-20 13:23:00,5.89385,5.89521,5.89365,5.89481,12000000.0
2005-05-20 13:24:00,5.89536,5.89567,5.89433,5.89466,18000000.0
2005-05-20 13:25:00,5.895,5.895,5.89394,5.89447,12000000.0
2005-05-20 13:26:00,5.89501,5.89588,5.89332,5.89518,12000000.0
2005-05-20 13:27:00,5.8951,5.89638,5.89497,5.8958,9000000.0
2005-05-20 13:28:00,5.89587,5.89666,5.8957,5.89666,15000000.0
2005-05-20 13:29:00,5.89562,5.89724,5.89497,5.89682,14000000.0
2005-05-20 13:30:00,5.89607,5.89653,5.89455,5.89455,11000000.0
2005-05-20 13:31:00,5.8954,5.89611,5.89443,5.89611,11000000.0
2005-05-20 13:32:00,5.89465,5.89654,5.89454,5.89654,8000000.0
2005-05-20 13:33:00,5.89638,5.89692,5.89562,5.89657,14000000.0
2005-05-20 13:34:00,5.89683,5.89734,5.89653,5.89661,11000000.0
2005-05-20 13:35:00,5.89512,5.89747,5.89512,5.89683,16000000.0
2005-05-20 13:36:00,5.89654,5.8972,5.89654,5.89709,8000000.0
2005-05-20 13:37:00,5.89715,5.89716,5.89569,5.89692,17000000.0
2005-05-20 13:38:00,5.89596,5.89637,5.89517,5.89535,14000000.0
2005-05-20 13:39:00,5.89666,5.89709,5.8957,5.89606,10000000.0
2005-05-20 13:40:00,5.89478,5.89794,5.89478,5.89794,8000000.0
2005-05-20 13:41:00,5.89762,5.89873,5.89762,5.89806,11000000.0
2005-05-20 13:42:00,5.8977,5.89974,5.8977,5.89864,14000000.0
2005-05-20 13:43:00,5.89858,5.89894,5.89731,5.89731,11000000.0
2005-05-20 13:44:00,5.89694,5.89701,5.89555,5.89665,11000000.0
2005-05-20 13:45:00,5.89572,5.89729,5.89572,5.89614,14000000.0
2005-05-20 13:46:00,5.89686,5.89686,5.89509,5.89509,11000000.0
2005-05-20 13:47:00,5.89589,5.89711,5.89589,5.89697,13000000.0
2005-05-20 13:48:00,5.89718,5.89766,5.89633,5.8968,14000000.0
2005-05-20 13:49:00,5.89694,5.89694,5.89574,5.89591,12000000.0
2005-05-20 13:50:00,5.89546,5.89586,5.89518,5.8955,16000000.0
2005-05-20 13:51:00,5.89506,5.89548,5.89317,5.89388,14000000.0
2005-05-20 13:52:00,5.894,5.89514,5.89382,5.89514,10000000.0
2005-05-20 13:53:00,5.89342,5.89532,5.89342,5.89456,10000000.0
2005-05-20 13:54:00,5.89524,5.89596,5.89486,5.89539,8000000.0
2005-05-20 13:55:00,5.8966,5.8966,5.89377,5.89377,13000000.0
2005-05-20 13:56:00,5.89461,5.8956,5.89346,5.89448,17000000.0
2005-05-20 13:57:00,5.89543,5.89605,5.89471,5.89509,13000000.0
2005-05-20 13:58:00,5.89531,5.89605,5.89518,5.89605,7000000.0
2005-05-20 13:59:00,5.89517,5.89538,5.89427,5.89519,9000000.0
2005-05-20 14:00:00,5.89408,5.89465,5.89349,5.89451,7000000.0
2005-05-20 14:01:00,5.89455,5.89459,5.89356,5.89459,11000000.0
2005-05-20 14:02:00,5.89566,5.89652,5.89529,5.89639,19000000.0
2005-05-20 14:03:00,5.89634,5.89678,5.89534,5.89536,13000000.0
2005-05-20 14:04:00,5.8962,5.8974,5.89586,5.89657,22000000.0
2005-05-20 14:05:00,5.89749,5.89785,5.89629,5.89629,17000000.0
2005-05-20 14:06:00,5.89799,5.89888,5.89786,5.89786,11000000.0
2005-05-20 14:07:00,5.89819,5.89819,5.89742,5.89775,9000000.0
2005-05-20 14:08:00,5.89706,5.89888,5.89706,5.89888,11000000.0
2005-05-20 14:09:00,5.89887,5.89913,5.89762,5.8983,12000000.0
2005-05-20 14:10:00,5.89936,5.89947,5.8985,5.8989,13000000.0
2005-05-20 14:11:00,5.89912,5.90027,5.89853,5.90027,14000000.0
2005-05-20 14:12:00,5.90031,5.90031,5.89862,5.89862,11000000.0
2005-05-20 14:13:00,5.89894,5.90004,5.89894,5.89924,11000000.0
2005-05-20 14:14:00,5.90053,5.90098,5.89945,5.8996,7000000.0
2005-05-20 14:15:00,5.90125,5.90146,5.8999,5.90026,14000000.0
2005-05-20 14:16:00,5.9007,5.9007,5.89933,5.90007,13000000.0
2005-05-20 14:17:00,5.90066,5.90164,5.90031,5.90132,22000000.0
2005-05-20 14:18:00,5.90087,5.90099,5.89935,5.90083,15000000.0
2005-05-20 14:19:00,5.90041,5.90138,5.90001,5.90001,12000000.0
2005-05-20 14:20:00,5.89952,5.90181,5.89952,5.90181,7000000.0
2005-05-20 14:21:00,5.90067,5.90165,5.9004,5.9004,13000000.0
2005-05-20 14:22:00,5.89967,5.90148,5.89967,5.90084,8000000.0
2005-05-20 14:23:00,5.90021,5.90123,5.90003,5.90117,11000000.0
2005-05-20 14:24:00,5.90018,5.90125,5.8998,5.90047,13000000.0
2005-05-20 14:25:00,5.9006,5.90094,5.89909,5.8998,15000000.0
2005-05-20 14:26:00,5.89894,5.89918,5.89748,5.89867,8000000.0
2005-05-20 14:27:00,5.89807,5.89892,5.89786,5.89812,10000000.0
2005-05-20 14:28:00,5.89852,5.89952,5.89841,5.89841,11000000.0
2005-05-20 14:29:00,5.89833,5.89934,5.89731,5.89766,21000000.0
2005-05-20 14:30:00,5.89764,5.89815,5.8969,5.89787,11000000.0
2005-05-20 14:31:00,5.89841,5.89921,5.89785,5.89837,17000000.0
2005-05-20 14:32:00,5.89977,5.90115,5.89896,5.90081,15000000.0
2005-05-20 14:33:00,5.90172,5.90228,5.90085,5.90228,8000000.0
2005-05-20 14:34:00,5.90171,5.90171,5.8995,5.8995,9000000.0
2005-05-20 14:35:00,5.89989,5.9003,5.89879,5.89979,11000000.0
2005-05-20 14:36:00,5.89943,5.89957,5.89789,5.89866,15000000.0
2005-05-20 14:37:00,5.89761,5.89924,5.89757,5.89881,8000000.0
2005-05-20 14:38:00,5.89952,5.89953,5.89824,5.89934,10000000.0
2005-05-20 14:39:00,5.90105,5.9011,5.90018,5.90018,19000000.0
2005-05-20 14:40:00,5.90203,5.90567,5.90142,5.90567,15000000.0
2005-05-20 14:41:00,5.90719,5.90719,5.90501,5.90553,15000000.0
2005-05-20 14:42:00,5.90593,5.90734,5.9056,5.90659,17000000.0
2005-05-20 14:43:00,5.9058,5.90672,5.90455,5.90455,15000000.0
2005-05-20 14:44:00,5.90436,5.90483,5.90261,5.90265,15000000.0
2005-05-20 14:45:00,5.90312,5.90487,5.90275,5.90487,9000000.0
2005-05-20 14:46:00,5.90445,5.90539,5.90444,5.9051,11000000.0
2005-05-20 14:47:00,5.90558,5.90573,5.9048,5.90527,12000000.0
2005-05-20 14:48:00,5.90677,5.90677,5.90533,5.90568,12000000.0
2005-05-20 14:49:00,5.90635,5.90748,5.90626,5.90689,12000000.0
2005-05-20 14:50:00,5.90598,5.90766,5.90598,5.9064,15000000.0
2005-05-20 14:51:00,5.90688,5.90736,5.90634,5.90721,10000000.0
2005-05-20 14:52:00,5.90782,5.90942,5.90782,5.90942,13000000.0
2005-05-20 14:53:00,5.90978,5.90978,5.90765,5.90891,13000000.0
2005-05-20 14:54:00,5.90923,5.91077,5.90921,5.91056,9000000.0
2005-05-20 14:55:00,5.91102,5.91464,5.91057,5.91353,16000000.0
2005-05-20 14:56:00,5.91402,5.91403,5.91142,5.91142,15000000.0
2005-05-20 14:57:00,5.91213,5.91352,5.91158,5.91185,15000000.0
2005-05-20 14:58:00,5.91307,5.91404,5.91307,5.91355,11000000.0
2005-05-20 14:59:00,5.91273,5.91368,5.91159,5.91368,14000000.0
2005-05-20 15:00:00,5.91293,5.91447,5.91293,5.91386,18000000.0
2005-05-20 15:01:00,5.91384,5.91666,5.91362,5.91666,12000000.0
2005-05-20 15:02:00,5.9171,5.92047,5.91666,5.92047,7000000.0
2005-05-20 15:03:00,5.92028,5.92285,5.91916,5.92285,18000000.0
2005-05-20 15:04:00,5.92302,5.92339,5.92142,5.92165,21000000.0
2005-05-20 15:05:00,5.92138,5.92237,5.91999,5.92237,13000000.0
2005-05-20 15:06:00,5.92278,5.92321,5.92179,5.92198,14000000.0
2005-05-20 15:07:00,5.92147,5.92165,5.92023,5.92037,22000000.0
2005-05-20 15:08:00,5.92081,5.92081,5.91888,5.92014,10000000.0
2005-05-20 15:09:00,5.91945,5.91945,5.91828,5.91911,9000000.0
2005-05-20 15:10:00,5.91965,5.92028,5.91875,5.92003,14000000.0
2005-05-20 15:11:00,5.92085,5.92153,5.91967,5.92041,12000000.0
2005-05-20 15:12:00,5.9208,5.9208,5.91867,5.91997,13000000.0
2005-05-20 15:13:00,5.92091,5.9213,5.91935,5.92059,12000000.0
2005-05-20 15:14:00,5.92087,5.9212,5.91978,5.92029,10000000.0
2005-05-20 15:15:00,5.92009,5.92122,5.91936,5.92116,16000000.0
2005-05-20 15:16:00,5.92094,5.92094,5.91916,5.92014,15000000.0
2005-05-20 15:17:00,5.92117,5.92316,5.92095,5.92216,14000000.0
2005-05-20 15:18:00,5.92243,5.92252,5.92105,5.92242,12000000.0
2005-05-20 15:19:00,5.92357,5.92357,5.9228,5.92294,11000000.0
2005-05-20 15:20:00,5.9228,5.92426,5.92245,5.92338,14000000.0
2005-05-20 15:21:00,5.92275,5.92299,5.92121,5.9224,14000000.0
2005-05-20 15:22:00,5.92274,5.92314,5.9211,5.92273,10000000.0
2005-05-20 15:23:00,5.92232,5.9226,5.92154,5.9224,11000000.0
2005-05-20 15:24:00,5.92191,5.92323,5.92189,5.92287,10000000.0
2005-05-20 15:25:00,5.92199,5.92315,5.92131,5.9217,16000000.0
2005-05-20 15:26:00,5.92234,5.92295,5.92212,5.9226,15000000.0
2005-05-20 15:27:00,5.92319,5.92502,5.92294,5.92438,10000000.0
2005-05-20 15:28:00,5.92467,5.92542,5.92446,5.92517,11000000.0
2005-05-20 15:29:00,5.92524,5.92588,5.92413,5.92505,19000000.0
2005-05-20 15:30:00,5.9258,5.9261,5.92477,5.92563,10000000.0
2005-05-20 15:31:00,5.92565,5.92671,5.92478,5.92608,14000000.0
2005-05-20 15:32:00,5.92585,5.92637,5.9252,5.92559,12000000.0
2005-05-20 15:33:00,5.92442,5.92512,5.92351,5.92434,20000000.0
2005-05-20 15:34:00,5.92454,5.92577,5.92454,5.92463,12000000.0
2005-05-20 15:35:00,5.92469,5.92584,5.92366,5.9246,12000000.0
2005-05-20 15:36:00,5.92356,5.9246,5.92356,5.92407,10000000.0
2005-05-20 15:37:00,5.92318,5.92404,5.92239,5.92296,10000000.0
2005-05-20 15:38:00,5.92257,5.92362,5.92147,5.92229,13000000.0
2005-05-20 15:39:00,5.92342,5.92389,5.92297,5.92389,7000000.0
2005-05-20 15:40:00,5.92414,5.92418,5.92308,5.92316,10000000.0
2005-05-20 15:41:00,5.92232,5.92234,5.92178,5.9221,9000000.0
2005-05-20 15:42:00,5.92284,5.92312,5.92166,5.92232,13000000.0
2005-05-20 15:43:00,5.92243,5.9226,5.92157,5.92164,16000000.0
2005-05-20 15:44:00,5.92267,5.92352,5.92251,5.92324,14000000.0
2005-05-20 15:45:00,5.9231,5.92331,5.92086,5.92329,15000000.0
2005-05-20 15:46:00,5.92279,5.92294,5.92215,5.92291,13000000.0
2005-05-20 15:47:00,5.92289,5.9234,5.92276,5.9233,9000000.0
2005-05-20 15:48:00,5.92263,5.92367,5.92262,5.9236,21000000.0
2005-05-20 15:49:00,5.92231,5.92314,5.92215,5.92295,23000000.0
2005-05-20 15:50:00,5.92386,5.92467,5.92352,5.92364,12000000.0
2005-05-20 15:51:00,5.92405,5.92492,5.92326,5.92492,19000000.0
2005-05-20 15:52:00,5.92525,5.92531,5.92505,5.92505,15000000.0
2005-05-20 15:53:00,5.9253,5.92542,5.92518,5.92528,14000000.0
2005-05-20 15:54:00,5.92519,5.92531,5.92509,5.92525,15000000.0
2005-05-20 15:55:00,5.92527,5.92535,5.92514,5.92535,12000000.0
2005-05-20 15:56:00,5.92522,5.92629,5.92512,5.92523,18000000.0
2005-05-20 15:57:00,5.92558,5.92558,5.92433,5.9246,10000000.0
2005-05-20 15:58:00,5.92492,5.92579,5.92393,5.92511,22000000.0
2005-05-20 15:59:00,5.9267,5.92735,5.92629,5.92696,12000000.0
2005-05-20 16:00:00,5.92711,5.92711,5.92572,5.92692,12000000.0
2005-05-20 16:01:00,5.92623,5.92763,5.9258,5.92654,12000000.0
2005-05-20 16:02:00,5.92624,5.9268,5.92566,5.9268,13000000.0
2005-05-20 16:03:00,5.92633,5.92681,5.9255,5.92641,13000000.0
2005-05-20 16:04:00,5.92617,5.92617,5.924,5.92541,11000000.0
2005-05-20 16:05:00,5.92625,5.92744,5.92574,5.92744,9000000.0
2005-05-20 16:06:00,5.92775,5.92832,5.92704,5.92832,14000000.0
2005-05-20 16:07:00,5.92796,5.92814,5.92679,5.92679,15000000.0
2005-05-20 16:08:00,5.92767,5.92818,5.92654,5.92703,15000000.0
2005-05-20 16:09:00,5.92573,5.92718,5.92548,5.92647,17000000.0
2005-05-20 16:10:00,5.92712,5.92735,5.9261,5.92664,14000000.0
2005-05-20 16:11:00,5.92714,5.92728,5.92586,5.92675,9000000.0
2005-05-20 16:12:00,5.92646,5.92804,5.92646,5.92693,15000000.0
2005-05-20 16:13:00,5.92846,5.92887,5.92757,5.92757,14000000.0
2005-05-20 16:14:00,5.92743,5.92868,5.92692,5.92818,12000000.0
2005-05-20 16:15:00,5.92692,5.92828,5.92663,5.92811,14000000.0
2005-05-20 16:16:00,5.92825,5.92825,5.92706,5.92735,13000000.0
2005-05-20 16:17:00,5.92756,5.92835,5.9275,5.92752,18000000.0
2005-05-20 16:18:00,5.92807,5.92821,5.92723,5.92778,13000000.0
2005-05-20 16:19:00,5.92742,5.92779,5.9268,5.92731,8000000.0
2005-05-20 16:20:00,5.92748,5.92915,5.92748,5.92915,13000000.0
2005-05-20 16:21:00,5.92841,5.92938,5.92635,5.92773,12000000.0
2005-05-20 16:22:00,5.9267,5.92767,5.92662,5.92731,11000000.0
2005-05-20 16:23:00,5.9259,5.92675,5.92551,5.92603,14000000.0
2005-05-20 16:24:00,5.9267,5.92709,5.92611,5.92689,15000000.0
2005-05-20 16:25:00,5.92701,5.92737,5.92582,5.92627,11000000.0
2005-05-20 16:26:00,5.92564,5.92564,5.92433,5.92436,8000000.0
2005-05-20 16:27:00,5.92499,5.92504,5.92399,5.9249,10000000.0
2005-05-20 16:28:00,5.9249,5.92522,5.92364,5.92374,15000000.0
2005-05-20 16:29:00,5.92498,5.92498,5.92363,5.92363,7000000.0
2005-05-20 16:30:00,5.9239,5.92414,5.92279,5.92304,16000000.0
2005-05-20 16:31:00,5.92319,5.92326,5.92188,5.92326,14000000.0
2005-05-20 16:32:00,5.92395,5.92399,5.9233,5.92366,7000000.0
2005-05-20 16:33:00,5.92355,5.92412,5.92291,5.92319,8000000.0
2005-05-20 16:34:00,5.92286,5.92339,5.92257,5.92292,8000000.0
2005-05-20 16:35:00,5.92282,5.92398,5.92282,5.92397,9000000.0
2005-05-20 16:36:00,5.92392,5.92429,5.92331,5.92429,13000000.0
2005-05-20 16:37:00,5.92462,5.92474,5.92383,5.92383,18000000.0
2005-05-20 16:38:00,5.92407,5.92498,5.92304,5.92478,18000000.0
2005-05-20 16:39:00,5.92469,5.92594,5.92415,5.92523,20000000.0
2005-05-20 16:40:00,5.92645,5.92748,5.92628,5.92741,13000000.0
2005-05-20 16:41:00,5.92767,5.92767,5.92603,5.9274,20000000.0
2005-05-20 16:42:00,5.92582,5.92717,5.92573,5.92626,18000000.0
2005-05-20 16:43:00,5.92526,5.92709,5.92526,5.92663,15000000.0
2005-05-20 16:44:00,5.92735,5.92786,5.92639,5.92742,20000000.0
2005-05-20 16:45:00,5.92761,5.9297,5.92761,5.92943,13000000.0
2005-05-20 16:46:00,5.92888,5.93095,5.92866,5.9304,15000000.0
2005-05-20 16:47:00,5.93118,5.93129,5.92997,5.93045,8000000.0
2005-05-20 16:48:00,5.93103,5.93103,5.9289,5.92917,11000000.0
2005-05-20 16:49:00,5.92972,5.93081,5.92947,5.92994,12000000.0
2005-05-20 16:50:00,5.9302,5.9302,5.92815,5.92838,15000000.0
2005-05-20 16:51:00,5.92809,5.92928,5.92809,5.92829,18000000.0
2005-05-20 16:52:00,5.92946,5.92983,5.92868,5.92868,14000000.0
2005-05-20 16:53:00,5.92927,5.9295,5.92884,5.92923,8000000.0
2005-05-20 16:54:00,5.93015,5.93015,5.92922,5.92961,11000000.0
2005-05-20 16:55:00,5.93064,5.93124,5.9294,5.92973,12000000.0
2005-05-20 16:56:00,5.93008,5.93008,5.92812,5.92812,10000000.0
2005-05-20 16:57:00,5.92908,5.93014,5.92895,5.93014,8000000.0
2005-05-20 16:58:00,5.93035,5.93035,5.92942,5.93018,9000000.0
2005-05-20 16:59:00,5.93012,5.93143,5.92969,5.93067,13000000.0
2005-05-20 17:00:00,5.93166,5.93166,5.93048,5.93075,11000000.0
2005-05-20 17:01:00,5.92981,5.93049,5.92892,5.93027,12000000.0
2005-05-20 17:02:00,5.92994,5.93078,5.92948,5.93078,10000000.0
2005-05-20 17:03:00,5.93189,5.93229,5.93028,5.93046,16000000.0
2005-05-20 17:04:00,5.93142,5.93186,5.93043,5.93172,13000000.0
2005-05-20 17:05:00,5.93226,5.93264,5.93129,5.93233,16000000.0
2005-05-20 17:06:00,5.9316,5.93171,5.93028,5.93028,12000000.0
2005-05-20 17:07:00,5.93092,5.93131,5.93032,5.93039,8000000.0
2005-05-20 17:08:00,5.92925,5.93041,5.92837,5.92999,21000000.0
2005-05-20 17:09:00,5.92868,5.92869,5.9284,5.92864,16000000.0
2005-05-20 17:10:00,5.92885,5.92991,5.92885,5.92991,11000000.0
2005-05-20 17:11:00,5.93104,5.93147,5.93024,5.93115,11000000.0
2005-05-20 17:12:00,5.93147,5.93159,5.93028,5.9304,9000000.0
2005-05-20 17:13:00,5.9292,5.93085,5.92899,5.92987,9000000.0
2005-05-20 17:14:00,5.9307,5.9307,5.92926,5.93035,17000000.0
2005-05-20 17:15:00,5.92997,5.92997,5.92838,5.92935,11000000.0
2005-05-20 17:16:00,5.92914,5.92957,5.92827,5.92867,15000000.0
2005-05-20 17:17:00,5.92999,5.93022,5.92814,5.92847,13000000.0
2005-05-20 17:18:00,5.92831,5.92875,5.92758,5.92875,15000000.0
2005-05-20 17:19:00,5.92843,5.92877,5.92608,5.92876,17000000.0
2005-05-20 17:20:00,5.92849,5.92929,5.92832,5.92929,12000000.0
2005-05-20 17:21:00,5.93007,5.93104,5.93007,5.93077,7000000.0
2005-05-20 17:22:00,5.93238,5.93299,5.93125,5.93267,14000000.0
2005-05-20 17:23:00,5.93267,5.93368,5.93186,5.93354,13000000.0
2005-05-20 17:24:00,5.93295,5.93438,5.93265,5.93438,9000000.0
2005-05-20 17:25:00,5.93427,5.9345,5.93282,5.93292,11000000.0
2005-05-20 17:26:00,5.93371,5.93502,5.93259,5.93502,16000000.0
2005-05-20 17:27:00,5.93485,5.93486,5.93326,5.93389,9000000.0
2005-05-20 17:28:00,5.93284,5.93304,5.93165,5.93271,15000000.0
2005-05-20 17:29:00,5.93264,5.93294,5.93129,5.9318,11000000.0
2005-05-20 17:30:00,5.93152,5.93236,5.93032,5.93176,19000000.0
2005-05-20 17:31:00,5.93231,5.93282,5.93165,5.93282,11000000.0
2005-05-20 17:32:00,5.93371,5.93517,5.93325,5.93447,9000000.0
2005-05-20 17:33:00,5.93419,5.93477,5.93389,5.93477,10000000.0
2005-05-20 17:34:00,5.93445,5.93445,5.93219,5.93235,14000000.0
2005-05-20 17:35:00,5.93186,5.9321,5.93108,5.9317,13000000.0
2005-05-20 17:36:00,5.93117,5.93117,5.93029,5.9308,11000000.0
2005-05-20 17:37:00,5.9311,5.9311,5.92938,5.92938,15000000.0
2005-05-20 17:38:00,5.92959,5.93091,5.92959,5.93012,17000000.0
2005-05-20 17:39:00,5.92959,5.92959,5.92748,5.92748,8000000.0
2005-05-20 17:40:00,5.92694,5.92694,5.9255,5.92559,12000000.0
2005-05-20 17:41:00,5.92645,5.92725,5.92544,5.9257,21000000.0
2005-05-20 17:42:00,5.92576,5.92688,5.9248,5.92688,13000000.0
2005-05-20 17:43:00,5.92619,5.92755,5.92603,5.92755,11000000.0
2005-05-20 17:44:00,5.92772,5.92839,5.92634,5.92827,19000000.0
2005-05-20 17:45:00,5.9303,5.93125,5.92942,5.93125,10000000.0
2005-05-20 17:46:00,5.9321,5.93404,5.93172,5.93395,13000000.0
2005-05-20 17:47:00,5.93472,5.93479,5.93391,5.93414,9000000.0
2005-05-20 17:48:00,5.93279,5.93279,5.93061,5.93198,14000000.0
2005-05-20 17:49:00,5.93208,5.9323,5.92856,5.9323,14000000.0
2005-05-20 17:50:00,5.93307,5.93369,5.93199,5.93369,17000000.0
2005-05-20 17:51:00,5.93261,5.93345,5.93199,5.93319,13000000.0
2005-05-20 17:52:00,5.93226,5.93307,5.9314,5.9314,24000000.0
2005-05-20 17:53:00,5.93252,5.93252,5.9303,5.93121,16000000.0
2005-05-20 17:54:00,5.93217,5.93217,5.92979,5.93155,16000000.0
2005-05-20 17:55:00,5.93167,5.93188,5.93073,5.93188,13000000.0
2005-05-20 17:56:00,5.93023,5.93124,5.92894,5.93073,15000000.0
2005-05-20 17:57:00,5.93083,5.93083,5.92628,5.92628,10000000.0
2005-05-20 17:58:00,5.92685,5.92903,5.92685,5.92786,15000000.0
2005-05-20 17:59:00,5.92747,5.9288,5.92598,5.92786,13000000.0
2005-05-20 18:00:00,5.92781,5.92831,5.92756,5.92822,7000000.0
2005-05-20 18:01:00,5.92878,5.92878,5.92517,5.92517,18000000.0
2005-05-20 18:02:00,5.9264,5.92884,5.9264,5.9287,17000000.0
2005-05-20 18:03:00,5.92835,5.9286,5.92739,5.9286,16000000.0
2005-05-20 18:04:00,5.92803,5.92843,5.92719,5.92746,14000000.0
2005-05-20 18:05:00,5.92638,5.9293,5.92638,5.9293,13000000.0
2005-05-20 18:06:00,5.92887,5.93089,5.92865,5.93037,18000000.0
2005-05-20 18:07:00,5.93045,5.93045,5.92856,5.92896,12000000.0
2005-05-20 18:08:00,5.92917,5.93115,5.9291,5.93051,18000000.0
2005-05-20 18:09:00,5.9302,5.9304,5.92933,5.93,12000000.0
2005-05-20 18:10:00,5.93004,5.93262,5.92907,5.92919,13000000.0
2005-05-20 18:11:00,5.92926,5.93065,5.92926,5.92936,10000000.0
2005-05-20 18:12:00,5.92916,5.92993,5.92885,5.9296,11000000.0
2005-05-20 18:13:00,5.92857,5.92918,5.92759,5.92913,14000000.0
2005-05-20 18:14:00,5.92979,5.93078,5.92968,5.92968,10000000.0
2005-05-20 18:15:00,5.92933,5.92966,5.9282,5.92854,10000000.0
2005-05-20 18:16:00,5.9273,5.92812,5.92695,5.92811,9000000.0
2005-05-20 18:17:00,5.92783,5.92879,5.92658,5.92772,18000000.0
2005-05-20 18:18:00,5.92801,5.92913,5.92801,5.92825,14000000.0
2005-05-20 18:19:00,5.92875,5.92893,5.92714,5.92776,10000000.0
2005-05-20 18:20:00,5.92829,5.92926,5.92806,5.92806,15000000.0
2005-05-20 18:21:00,5.92842,5.92944,5.92822,5.92841,18000000.0
2005-05-20 18:22:00,5.92935,5.92935,5.92757,5.92854,14000000.0
2005-05-20 18:23:00,5.92874,5.92877,5.9282,5.92823,7000000.0
2005-05-20 18:24:00,5.92742,5.92775,5.92677,5.92677,9000000.0
2005-05-20 18:25:00,5.92687,5.9274,5.92558,5.92573,13000000.0
2005-05-20 18:26:00,5.92523,5.92632,5.92445,5.92632,16000000.0
2005-05-20 18:27:00,5.92676,5.92805,5.92565,5.92805,14000000.0
2005-05-20 18:28:00,5.92855,5.92855,5.9264,5.9264,13000000.0
2005-05-20 18:29:00,5.92631,5.9267,5.92481,5.92481,11000000.0
2005-05-20 18:30:00,5.92519,5.92615,5.92515,5.92576,16000000.0
2005-05-20 18:31:00,5.92558,5.9266,5.92522,5.92522,12000000.0
2005-05-20 18:32:00,5.92507,5.9262,5.92459,5.9262,11000000.0
2005-05-20 18:33:00,5.92669,5.92766,5.92548,5.92577,13000000.0
2005-05-20 18:34:00,5.92546,5.92651,5.92494,5.92508,13000000.0
2005-05-20 18:35:00,5.92482,5.92657,5.92479,5.92594,18000000.0
2005-05-20 18:36:00,5.92681,5.9283,5.92488,5.9283,18000000.0
2005-05-20 18:37:00,5.92723,5.92734,5.92481,5.92689,18000000.0
2005-05-20 18:38:00,5.92622,5.92684,5.92456,5.92456,11000000.0
2005-05-20 18:39:00,5.92446,5.92496,5.92343,5.92388,11000000.0
2005-05-20 18:40:00,5.92385,5.92437,5.92293,5.92302,14000000.0
2005-05-20 18:41:00,5.92273,5.92371,5.92213,5.92257,16000000.0
2005-05-20 18:42:00,5.92239,5.92413,5.92184,5.92324,14000000.0
2005-05-20 18:43:00,5.92518,5.92518,5.92299,5.92346,10000000.0
2005-05-20 18:44:00,5.92333,5.92517,5.92333,5.92468,13000000.0
2005-05-20 18:45:00,5.92538,5.92562,5.92441,5.92441,13000000.0
2005-05-20 18:46:00,5.92454,5.92567,5.92425,5.92465,12000000.0
2005-05-20 18:47:00,5.92492,5.92563,5.9242,5.92487,14000000.0
2005-05-20 18:48:00,5.92515,5.92639,5.92465,5.9252,15000000.0
2005-05-20 18:49:00,5.92616,5.92655,5.92492,5.92572,12000000.0
2005-05-20 18:50:00,5.92555,5.92635,5.92482,5.92635,9000000.0
2005-05-20 18:51:00,5.92654,5.92714,5.92654,5.92696,17000000.0
2005-05-20 18:52:00,5.92579,5.92704,5.92494,5.92704,9000000.0
2005-05-20 18:53:00,5.92775,5.92872,5.92671,5.92872,14000000.0
2005-05-20 18:54:00,5.92703,5.92877,5.92484,5.92484,14000000.0
2005-05-20 18:55:00,5.92485,5.92812,5.92485,5.92789,10000000.0
2005-05-20 18:56:00,5.92851,5.92851,5.92669,5.92669,16000000.0
2005-05-20 18:57:00,5.92629,5.92907,5.92629,5.92875,17000000.0
2005-05-20 18:58:00,5.92878,5.92902,5.92701,5.92902,14000000.0
2005-05-20 18:59:00,5.9287,5.92874,5.92694,5.92694,14000000.0
2005-05-20 19:00:00,5.92749,5.92927,5.92749,5.92909,15000000.0
2005-05-20 19:01:00,5.92958,5.92958,5.9276,5.9276,15000000.0
2005-05-20 19:02:00,5.92732,5.92873,5.92719,5.92723,14000000.0
2005-05-20 19:03:00,5.92729,5.92836,5.92641,5.92641,14000000.0
2005-05-20 19:04:00,5.92601,5.92753,5.92601,5.92645,12000000.0
2005-05-20 19:05:00,5.92794,5.92934,5.92732,5.92858,15000000.0
2005-05-20 19:06:00,5.92821,5.92959,5.92738,5.92764,16000000.0
2005-05-20 19:07:00,5.92752,5.92865,5.92701,5.92786,20000000.0
2005-05-20 19:08:00,5.92736,5.92786,5.92673,5.92719,8000000.0
2005-05-20 19:09:00,5.92694,5.92815,5.92694,5.92801,17000000.0
2005-05-20 19:10:00,5.92825,5.92825,5.92696,5.9273,9000000.0
2005-05-20 19:11:00,5.92723,5.92779,5.92674,5.9276,16000000.0
2005-05-20 19:12:00,5.92728,5.92746,5.92593,5.92593,13000000.0
2005-05-20 19:13:00,5.92586,5.92779,5.92586,5.92598,10000000.0
2005-05-20 19:14:00,5.92601,5.92771,5.92557,5.92557,20000000.0
2005-05-20 19:15:00,5.92527,5.92553,5.92389,5.92389,12000000.0
2005-05-20 19:16:00,5.92445,5.92458,5.92228,5.9236,8000000.0
2005-05-20 19:17:00,5.92461,5.92556,5.92351,5.92479,18000000.0
2005-05-20 19:18:00,5.92492,5.92567,5.92487,5.92513,11000000.0
2005-05-20 19:19:00,5.92481,5.92641,5.92446,5.92592,12000000.0
2005-05-20 19:20:00,5.92703,5.92715,5.92497,5.92556,14000000.0
2005-05-20 19:21:00,5.92567,5.92695,5.92168,5.92548,13000000.0
2005-05-20 19:22:00,5.92638,5.92691,5.92547,5.92547,12000000.0
2005-05-20 19:23:00,5.9255,5.92665,5.9255,5.92596,14000000.0
2005-05-20 19:24:00,5.92703,5.92703,5.92519,5.9255,19000000.0
2005-05-20 19:25:00,5.92534,5.92716,5.92507,5.92716,8000000.0
2005-05-20 19:26:00,5.92527,5.92717,5.92454,5.92711,7000000.0
2005-05-20 19:27:00,5.92663,5.92762,5.92615,5.92696,20000000.0
2005-05-20 19:28:00,5.92704,5.92763,5.92576,5.92633,17000000.0
2005-05-20 19:29:00,5.92601,5.92628,5.92528,5.92528,10000000.0
2005-05-20 19:30:00,5.92477,5.92667,5.92477,5.926,15000000.0
2005-05-20 19:31:00,5.92653,5.92669,5.92565,5.92581,11000000.0
2005-05-20 19:32:00,5.92617,5.92787,5.92575,5.92787,9000000.0
2005-05-20 19:33:00,5.92738,5.9281,5.92624,5.92671,14000000.0
2005-05-20 19:34:00,5.92711,5.92818,5.92693,5.92693,17000000.0
2005-05-20 19:35:00,5.92751,5.92909,5.92723,5.92875,8000000.0
2005-05-20 19:36:00,5.9286,5.92936,5.9276,5.9281,15000000.0
2005-05-20 19:37:00,5.92783,5.92921,5.92783,5.92915,8000000.0
2005-05-20 19:38:00,5.92938,5.93016,5.92871,5.93016,15000000.0
2005-05-20 19:39:00,5.93091,5.93179,5.92981,5.92981,17000000.0
2005-05-20 19:40:00,5.93156,5.93196,5.93025,5.9309,16000000.0
2005-05-20 19:41:00,5.93103,5.93193,5.93075,5.931,11000000.0
2005-05-20 19:42:00,5.9315,5.93226,5.93071,5.93112,15000000.0
2005-05-20 19:43:00,5.93208,5.9321,5.93074,5.93192,14000000.0
2005-05-20 19:44:00,5.9315,5.9315,5.93017,5.93095,14000000.0
2005-05-20 19:45:00,5.92967,5.93029,5.9286,5.92973,15000000.0
2005-05-20 19:46:00,5.92896,5.92961,5.92841,5.92888,15000000.0
2005-05-20 19:47:00,5.92932,5.92944,5.92803,5.92879,16000000.0
2005-05-20 19:48:00,5.92845,5.92875,5.92726,5.92781,16000000.0
2005-05-20 19:49:00,5.92848,5.9292,5.92718,5.9292,8000000.0
2005-05-20 19:50:00,5.93001,5.93002,5.92866,5.92866,9000000.0
2005-05-20 19:51:00,5.92847,5.93079,5.92847,5.92914,19000000.0
2005-05-20 19:52:00,5.92869,5.92974,5.92792,5.92868,11000000.0
2005-05-20 19:53:00,5.92866,5.93015,5.92843,5.92843,14000000.0
2005-05-20 19:54:00,5.92817,5.92916,5.92783,5.92916,18000000.0
2005-05-20 19:55:00,5.92875,5.92875,5.92691,5.92744,13000000.0
2005-05-20 19:56:00,5.92849,5.92928,5.92745,5.92745,10000000.0
2005-05-20 19:57:00,5.92738,5.92937,5.92738,5.92841,16000000.0
2005-05-20 19:58:00,5.92874,5.92933,5.92815,5.92933,15000000.0
2005-05-20 19:59:00,5.9281,5.92836,5.92708,5.92776,14000000.0
2005-05-20 20:00:00,5.92803,5.92843,5.9269,5.92843,11000000.0
2005-05-20 20:01:00,5.9281,5.9281,5.92683,5.92717,24000000.0
2005-05-20 20:02:00,5.92726,5.92913,5.92726,5.92757,11000000.0
2005-05-20 20:03:00,5.92896,5.92903,5.92735,5.92824,11000000.0
2005-05-20 20:04:00,5.92821,5.92879,5.9274,5.9274,10000000.0
2005-05-20 20:05:00,5.92891,5.92935,5.92842,5.9285,17000000.0
2005-05-20 20:06:00,5.92837,5.92878,5.92742,5.92813,10000000.0
2005-05-20 20:07:00,5.92855,5.92972,5.92814,5.92836,14000000.0
2005-05-20 20:08:00,5.92805,5.92914,5.92763,5.92773,13000000.0
2005-05-20 20:09:00,5.9273,5.92892,5.9273,5.92892,11000000.0
2005-05-20 20:10:00,5.92946,5.92946,5.92805,5.92835,11000000.0
2005-05-20 20:11:00,5.9283,5.92962,5.9283,5.92962,9000000.0
2005-05-20 20:12:00,5.92943,5.9303,5.92849,5.93026,16000000.0
2005-05-20 20:13:00,5.92976,5.93061,5.92917,5.92955,11000000.0
2005-05-20 20:14:00,5.92877,5.93024,5.92794,5.92964,19000000.0
2005-05-20 20:15:00,5.92982,5.93038,5.92899,5.92954,13000000.0
2005-05-20 20:16:00,5.93091,5.93091,5.92902,5.93054,15000000.0
2005-05-20 20:17:00,5.93057,5.93066,5.92984,5.93006,8000000.0
2005-05-20 20:18:00,5.92914,5.93081,5.92914,5.92942,14000000.0
2005-05-20 20:19:00,5.92909,5.93233,5.92909,5.93051,14000000.0
2005-05-20 20:20:00,5.93053,5.93109,5.92888,5.92888,12000000.0
2005-05-20 20:21:00,5.92911,5.93035,5.92911,5.92954,9000000.0
2005-05-20 20:22:00,5.93009,5.93051,5.92894,5.92949,17000000.0
2005-05-20 20:23:00,5.93014,5.93085,5.92973,5.93008,11000000.0
2005-05-20 20:24:00,5.92999,5.93076,5.92966,5.9301,16000000.0
2005-05-20 20:25:00,5.93147,5.93147,5.92975,5.92977,11000000.0
2005-05-20 20:26:00,5.93009,5.93096,5.92958,5.93096,8000000.0
2005-05-20 20:27:00,5.93184,5.93184,5.93014,5.93031,13000000.0
2005-05-20 20:28:00,5.93121,5.93178,5.93042,5.93158,15000000.0
2005-05-20 20:29:00,5.93227,5.9326,5.93047,5.93047,16000000.0
2005-05-20 20:30:00,5.93162,5.93222,5.93085,5.93203,8000000.0
2005-05-20 20:31:00,5.93285,5.93285,5.93137,5.93178,18000000.0
2005-05-20 20:32:00,5.93154,5.93215,5.9313,5.93183,7000000.0
2005-05-20 20:33:00,5.93278,5.93465,5.93269,5.93307,13000000.0
2005-05-20 20:34:00,5.93409,5.93471,5.93262,5.93262,13000000.0
2005-05-20 20:35:00,5.93291,5.93379,5.93268,5.93369,9000000.0
2005-05-20 20:36:00,5.9334,5.93363,5.93218,5.93226,17000000.0
2005-05-20 20:37:00,5.93116,5.93246,5.93003,5.93003,14000000.0
2005-05-20 20:38:00,5.92963,5.9311,5.92955,5.93061,16000000.0
2005-05-20 20:39:00,5.93015,5.93021,5.92944,5.92978,14000000.0
2005-05-20 20:40:00,5.93007,5.93069,5.92894,5.92995,17000000.0
2005-05-20 20:41:00,5.92981,5.93115,5.929,5.929,16000000.0
2005-05-20 20:42:00,5.92908,5.93086,5.92893,5.92926,22000000.0
2005-05-20 20:43:00,5.9293,5.93134,5.9293,5.93046,18000000.0
2005-05-20 20:44:00,5.93033,5.93079,5.92943,5.92943,16000000.0
2005-05-20 20:45:00,5.92948,5.93044,5.92938,5.92938,8000000.0
2005-05-20 20:46:00,5.93016,5.93083,5.92862,5.92862,19000000.0
2005-05-20 20:47:00,5.92812,5.93025,5.92812,5.93025,12000000.0
2005-05-20 20:48:00,5.92922,5.93045,5.92922,5.93031,9000000.0
2005-05-20 20:49:00,5.9287,5.93006,5.92801,5.92872,19000000.0
2005-05-20 20:50:00,5.92883,5.92979,5.9286,5.92893,15000000.0
2005-05-20 20:51:00,5.92943,5.92973,5.9285,5.92897,9000000.0
2005-05-20 20:52:00,5.92791,5.92929,5.92778,5.92873,11000000.0
2005-05-20 20:53:00,5.92912,5.93008,5.92912,5.92949,15000000.0
2005-05-20 20:54:00,5.9293,5.9297,5.92738,5.9297,12000000.0
2005-05-20 20:55:00,5.92866,5.92981,5.92813,5.92981,18000000.0
2005-05-20 20:56:00,5.92893,5.9296,5.92849,5.92849,12000000.0
2005-05-20 20:57:00,5.92843,5.92866,5.92734,5.9279,13000000.0
2005-05-20 20:58:00,5.92706,5.92801,5.92633,5.92667,11000000.0
2005-05-20 20:59:00,5.92573,5.92744,5.92573,5.92728,11000000.0
2005-05-20 21:00:00,5.92739,5.92886,5.92739,5.92762,17000000.0
2005-05-20 21:01:00,5.92773,5.92858,5.92762,5.92808,10000000.0
2005-05-20 21:02:00,5.92816,5.92868,5.92807,5.92868,8000000.0
2005-05-20 21:03:00,5.92868,5.92868,5.92819,5.9284,19000000.0
2005-05-20 21:04:00,5.92844,5.92844,5.9279,5.92803,18000000.0
2005-05-20 21:05:00,5.92806,5.92867,5.92797,5.9286,14000000.0
2005-05-20 21:06:00,5.92863,5.92897,5.92856,5.92861,12000000.0
2005-05-20 21:07:00,5.92872,5.92889,5.92854,5.92889,10000000.0
2005-05-20 21:08:00,5.9283,5.9283,5.92644,5.92757,14000000.0
2005-05-20 21:09:00,5.92733,5.92745,5.92647,5.92731,16000000.0
2005-05-20 21:10:00,5.92737,5.92837,5.92737,5.92837,15000000.0
2005-05-20 21:11:00,5.92792,5.92815,5.92594,5.92594,13000000.0
2005-05-20 21:12:00,5.92586,5.92743,5.92578,5.92678,10000000.0
2005-05-20 21:13:00,5.92695,5.92761,5.92683,5.92683,14000000.0
2005-05-20 21:14:00,5.92642,5.92709,5.92609,5.92696,10000000.0
2005-05-20 21:15:00,5.92686,5.92724,5.92551,5.92686,15000000.0
2005-05-20 21:16:00,5.92687,5.92693,5.92628,5.92659,11000000.0
2005-05-20 21:17:00,5.92633,5.92672,5.92502,5.92672,13000000.0
2005-05-20 21:18:00,5.92669,5.92669,5.92541,5.92587,17000000.0
2005-05-20 21:19:00,5.92557,5.92707,5.92508,5.92707,12000000.0
2005-05-20 21:20:00,5.92677,5.92677,5.9253,5.92658,14000000.0
2005-05-20 21:21:00,5.92664,5.92714,5.92612,5.92622,11000000.0
2005-05-20 21:22:00,5.92584,5.92687,5.92556,5.92659,9000000.0
2005-05-20 21:23:00,5.92708,5.92708,5.92538,5.92603,7000000.0
2005-05-20 21:24:00,5.9255,5.92606,5.92512,5.92535,11000000.0
2005-05-20 21:25:00,5.92549,5.92605,5.92521,5.92595,7000000.0
2005-05-20 21:26:00,5.92621,5.92646,5.92532,5.92635,13000000.0
2005-05-20 21:27:00,5.92605,5.92642,5.92562,5.92605,11000000.0
2005-05-20 21:28:00,5.926,5.92656,5.92528,5.92575,15000000.0
2005-05-20 21:29:00,5.92526,5.92622,5.92492,5.92622,12000000.0
2005-05-20 21:30:00,5.92655,5.92687,5.92584,5.92687,10000000.0
2005-05-20 21:31:00,5.92598,5.92653,5.92572,5.92653,10000000.0
2005-05-20 21:32:00,5.92689,5.92725,5.92689,5.927,12000000.0
2005-05-20 21:33:00,5.92673,5.92719,5.92673,5.92711,19000000.0
2005-05-20 21:34:00,5.927,5.92716,5.92688,5.92691,8000000.0
2005-05-20 21:35:00,5.92687,5.92714,5.92676,5.92707,20000000.0
2005-05-20 21:36:00,5.92699,5.92724,5.92661,5.92661,19000000.0
2005-05-20 21:37:00,5.92652,5.92667,5.92634,5.92657,19000000.0
2005-05-20 21:38:00,5.92666,5.92666,5.92642,5.92662,13000000.0
2005-05-20 21:39:00,5.92654,5.9266,5.9263,5.92646,17000000.0
2005-05-20 21:40:00,5.92658,5.92697,5.92645,5.92697,7000000.0
2005-05-20 21:41:00,5.92693,5.92713,5.9269,5.92713,11000000.0
2005-05-20 21:42:00,5.92719,5.92719,5.9269,5.92699,18000000.0
2005-05-20 21:43:00,5.92664,5.92686,5.92613,5.92613,13000000.0
2005-05-20 21:44:00,5.92591,5.92609,5.92554,5.92569,16000000.0
2005-05-20 21:45:00,5.92554,5.92574,5.92492,5.92493,11000000.0
2005-05-20 21:46:00,5.92493,5.92535,5.92482,5.92503,13000000.0
2005-05-20 21:47:00,5.92533,5.92545,5.92489,5.9252,13000000.0
2005-05-20 21:48:00,5.92524,5.92545,5.92502,5.92502,17000000.0
2005-05-20 21:49:00,5.92518,5.92526,5.92501,5.92511,8000000.0
2005-05-20 21:50:00,5.92527,5.9253,5.92492,5.92499,11000000.0
2005-05-20 21:51:00,5.92516,5.92558,5.92516,5.92549,13000000.0
2005-05-20 21:52:00,5.92546,5.92581,5.92546,5.92561,13000000.0
2005-05-20 21:53:00,5.92557,5.92573,5.92536,5.92566,14000000.0
2005-05-20 21:54:00,5.92557,5.92567,5.92538,5.92549,11000000.0
2005-05-20 21:55:00,5.92558,5.92571,5.92543,5.92571,17000000.0
2005-05-20 21:56:00,5.92584,5.92616,5.92572,5.92597,12000000.0
2005-05-20 21:57:00,5.92595,5.92611,5.9255,5.9255,16000000.0
2005-05-20 21:58:00,5.92534,5.92552,5.92526,5.92534,9000000.0
2005-05-20 21:59:00,5.92541,5.92541,5.92504,5.92516,18000000.0
2005-05-20 22:00:00,5.9248,5.92527,5.92466,5.92495,13000000.0
2005-05-20 22:01:00,5.92536,5.92569,5.92524,5.92524,11000000.0
2005-05-20 22:02:00,5.92501,5.92501,5.92381,5.92381,17000000.0
2005-05-20 22:03:00,5.92385,5.92431,5.9236,5.92373,23000000.0
2005-05-20 22:04:00,5.92382,5.92419,5.92371,5.92388,15000000.0
2005-05-20 22:05:00,5.92372,5.92379,5.92322,5.92336,14000000.0
2005-05-20 22:06:00,5.92361,5.92374,5.92341,5.92368,15000000.0
2005-05-20 22:07:00,5.92361,5.92383,5.92338,5.92361,9000000.0
2005-05-20 22:08:00,5.92378,5.92379,5.92353,5.92376,18000000.0
2005-05-20 22:09:00,5.92374,5.92397,5.92365,5.92374,11000000.0
2005-05-20 22:10:00,5.92355,5.92377,5.92351,5.92375,7000000.0
2005-05-20 22:11:00,5.92376,5.92406,5.92358,5.92381,8000000.0
2005-05-20 22:12:00,5.92355,5.92381,5.92353,5.92375,16000000.0
2005-05-20 22:13:00,5.92378,5.92383,5.92356,5.92375,24000000.0
2005-05-20 22:14:00,5.92375,5.924,5.92354,5.92357,9000000.0
2005-05-20 22:15:00,5.9234,5.92385,5.92299,5.92299,10000000.0
2005-05-20 22:16:00,5.92306,5.92321,5.92249,5.92316,13000000.0
2005-05-20 22:17:00,5.92326,5.92355,5.92323,5.92325,20000000.0
2005-05-20 22:18:00,5.92341,5.92351,5.92315,5.92351,11000000.0
2005-05-20 22:19:00,5.92356,5.92356,5.92331,5.92332,15000000.0
2005-05-20 22:20:00,5.92339,5.92355,5.92313,5.92315,16000000.0
2005-05-20 22:21:00,5.92309,5.92313,5.92261,5.92304,12000000.0
2005-05-20 22:22:00,5.92285,5.92313,5.9226,5.92307,14000000.0
2005-05-20 22:23:00,5.9231,5.92326,5.923,5.92311,11000000.0
2005-05-20 22:24:00,5.92333,5.92347,5.92302,5.92337,16000000.0
2005-05-20 22:25:00,5.92351,5.92453,5.9233,5.92443,14000000.0
2005-05-20 22:26:00,5.9246,5.92478,5.92441,5.92461,10000000.0
2005-05-20 22:27:00,5.92478,5.92478,5.92434,5.92454,14000000.0
2005-05-20 22:28:00,5.92424,5.92444,5.9236,5.9239,12000000.0
2005-05-20 22:29:00,5.92375,5.92396,5.92362,5.92376,13000000.0
2005-05-20 22:30:00,5.92335,5.92343,5.92302,5.92328,8000000.0
2005-05-20 22:31:00,5.92341,5.92342,5.92275,5.92275,11000000.0
2005-05-20 22:32:00,5.92261,5.92316,5.92259,5.92316,20000000.0
2005-05-20 22:33:00,5.92315,5.92388,5.92306,5.92388,11000000.0
2005-05-20 22:34:00,5.92414,5.92459,5.92413,5.92439,10000000.0
2005-05-20 22:35:00,5.92442,5.92499,5.92442,5.92496,13000000.0
2005-05-20 22:36:00,5.92509,5.92509,5.92458,5.92478,9000000.0
2005-05-20 22:37:00,5.92433,5.92433,5.92329,5.92405,13000000.0
2005-05-20 22:38:00,5.92396,5.92436,5.92396,5.92427,9000000.0
2005-05-20 22:39:00,5.92418,5.92477,5.92418,5.92445,12000000.0
2005-05-20 22:40:00,5.92455,5.92477,5.92422,5.92459,9000000.0
2005-05-20 22:41:00,5.92457,5.92479,5.92425,5.92428,14000000.0
2005-05-20 22:42:00,5.92413,5.92438,5.92411,5.92435,13000000.0
2005-05-20 22:43:00,5.92434,5.92439,5.9241,5.92437,12000000.0
2005-05-20 22:44:00,5.92436,5.92447,5.92414,5.92447,15000000.0
2005-05-20 22:45:00,5.92433,5.92475,5.92433,5.92457,13000000.0
2005-05-20 22:46:00,5.92477,5.92517,5.92419,5.92419,14000000.0
2005-05-20 22:47:00,5.92444,5.9253,5.92444,5.92508,15000000.0
2005-05-20 22:48:00,5.92537,5.9254,5.92508,5.92508,13000000.0
2005-05-20 22:49:00,5.92516,5.92525,5.92484,5.92504,13000000.0
2005-05-20 22:50:00,5.92478,5.9248,5.92279,5.92279,15000000.0
2005-05-20 22:51:00,5.92305,5.92455,5.92257,5.92358,14000000.0
2005-05-20 22:52:00,5.92337,5.92416,5.92297,5.92416,9000000.0
2005-05-20 22:53:00,5.92454,5.92468,5.92427,5.92468,15000000.0
2005-05-20 22:54:00,5.92438,5.9246,5.9242,5.92442,17000000.0
2005-05-20 22:55:00,5.92414,5.92414,5.92221,5.92221,16000000.0
2005-05-20 22:56:00,5.9223,5.92255,5.9213,5.92232,13000000.0
2005-05-20 22:57:00,5.92225,5.92339,5.92215,5.92327,8000000.0
2005-05-20 22:58:00,5.92294,5.92294,5.9215,5.92247,8000000.0
2005-05-20 22:59:00,5.92299,5.926,5.92234,5.92567,19000000.0
2005-05-23 02:00:00,5.92859,5.92889,5.92817,5.92857,16000000.0
2005-05-23 02:01:00,5.92834,5.92834,5.92754,5.92754,21000000.0
2005-05-23 02:02:00,5.92739,5.92739,5.92657,5.92664,10000000.0
2005-05-23 02:03:00,5.92631,5.92684,5.92623,5.92648,8000000.0
2005-05-23 02:04:00,5.9261,5.92758,5.92609,5.92679,14000000.0
2005-05-23 02:05:00,5.92666,5.92674,5.92647,5.92653,14000000.0
2005-05-23 02:06:00,5.92676,5.92679,5.92651,5.92674,15000000.0
2005-05-23 02:07:00,5.92665,5.92683,5.92649,5.92656,10000000.0
2005-05-23 02:08:00,5.92653,5.92676,5.92652,5.92655,16000000.0
2005-05-23 02:09:00,5.92667,5.92682,5.92654,5.92682,18000000.0
2005-05-23 02:10:00,5.92658,5.92683,5.9265,5.92683,16000000.0
2005-05-23 02:11:00,5.92672,5.92672,5.92641,5.92671,14000000.0
2005-05-23 02:12:00,5.92682,5.92682,5.92654,5.92655,10000000.0
2005-05-23 02:13:00,5.92643,5.92674,5.92643,5.92674,15000000.0
2005-05-23 02:14:00,5.92679,5.92679,5.92642,5.92659,19000000.0
2005-05-23 02:15:00,5.92682,5.92682,5.92651,5.92666,12000000.0
2005-05-23 02:16:00,5.92659,5.92677,5.92649,5.92668,18000000.0
2005-05-23 02:17:00,5.9266,5.92678,5.92647,5.92647,14000000.0
2005-05-23 02:18:00,5.92658,5.92683,5.92658,5.9268,12000000.0
2005-05-23 02:19:00,5.92662,5.92683,5.92658,5.92678,14000000.0
2005-05-23 02:20:00,5.92677,5.92685,5.9266,5.92673,13000000.0
2005-05-23 02:21:00,5.92654,5.92678,5.92652,5.92654,15000000.0
2005-05-23 02:22:00,5.92661,5.92674,5.92648,5.92648,13000000.0
2005-05-23 02:23:00,5.92671,5.92681,5.92659,5.92669,16000000.0
2005-05-23 02:24:00,5.92676,5.92681,5.92657,5.92662,17000000.0
2005-05-23 02:25:00,5.92673,5.92739,5.92662,5.92739,10000000.0
2005-05-23 02:26:00,5.92715,5.92746,5.92697,5.92729,13000000.0
2005-05-23 02:27:00,5.92754,5.92754,5.92716,5.92742,7000000.0
2005-05-23 02:28:00,5.92732,5.92748,5.927,5.92748,9000000.0
2005-05-23 02:29:00,5.92743,5.92743,5.92667,5.92667,20000000.0
2005-05-23 02:30:00,5.92655,5.92674,5.92612,5.92674,11000000.0
2005-05-23 02:31:00,5.92664,5.92685,5.92663,5.92685,9000000.0
2005-05-23 02:32:00,5.92677,5.92696,5.92672,5.92682,13000000.0
2005-05-23 02:33:00,5.92655,5.92685,5.92655,5.92655,14000000.0
2005-05-23 02:34:00,5.9265,5.92703,5.92647,5.92661,17000000.0
2005-05-23 02:35:00,5.92666,5.92681,5.92643,5.92643,15000000.0
2005-05-23 02:36:00,5.9265,5.92677,5.92646,5.92651,14000000.0
2005-05-23 02:37:00,5.92655,5.92656,5.92609,5.92627,13000000.0
2005-05-23 02:38:00,5.92637,5.92639,5.92609,5.92638,14000000.0
2005-05-23 02:39:00,5.92643,5.92647,5.92623,5.92633,15000000.0
2005-05-23 02:40:00,5.92644,5.92682,5.92642,5.92664,12000000.0
2005-05-23 02:41:00,5.92663,5.92705,5.92647,5.92698,13000000.0
2005-05-23 02:42:00,5.92688,5.92691,5.92651,5.92691,16000000.0
2005-05-23 02:43:00,5.9268,5.92715,5.92679,5.92679,18000000.0
2005-05-23 02:44:00,5.9268,5.9268,5.92647,5.92647,10000000.0
2005-05-23 02:45:00,5.92641,5.92641,5.92612,5.92625,14000000.0
2005-05-23 02:46:00,5.92606,5.92651,5.926,5.92625,18000000.0
2005-05-23 02:47:00,5.92639,5.92653,5.92609,5.92624,17000000.0
2005-05-23 02:48:00,5.92624,5.92646,5.92598,5.9263,7000000.0
2005-05-23 02:49:00,5.92639,5.92639,5.92598,5.92598,13000000.0
2005-05-23 02:50:00,5.92611,5.92668,5.9261,5.92668,14000000.0
2005-05-23 02:51:00,5.92649,5.92671,5.92631,5.92644,15000000.0
2005-05-23 02:52:00,5.9264,5.92654,5.92631,5.92654,15000000.0
2005-05-23 02:53:00,5.92641,5.92685,5.92641,5.9268,9000000.0
2005-05-23 02:54:00,5.92685,5.92702,5.92664,5.92685,13000000.0
2005-05-23 02:55:00,5.92678,5.92709,5.92655,5.92658,11000000.0
2005-05-23 02:56:00,5.92628,5.92658,5.92625,5.92633,18000000.0
2005-05-23 02:57:00,5.92666,5.927,5.92648,5.92684,13000000.0
2005-05-23 02:58:00,5.92701,5.92705,5.92689,5.92705,9000000.0
2005-05-23 02:59:00,5.92704,5.9271,5.92679,5.92698,14000000.0
2005-05-23 03:00:00,5.92677,5.9271,5.92677,5.9271,11000000.0
2005-05-23 03:01:00,5.92702,5.92702,5.92649,5.92687,11000000.0
2005-05-23 03:02:00,5.92674,5.92691,5.92666,5.92684,11000000.0
2005-05-23 03:03:00,5.92673,5.92694,5.92652,5.92657,23000000.0
2005-05-23 03:04:00,5.92625,5.92658,5.92625,5.9263,11000000.0
2005-05-23 03:05:00,5.92604,5.92636,5.92575,5.92575,17000000.0
2005-05-23 03:06:00,5.92553,5.92553,5.925,5.925,9000000.0
2005-05-23 03:07:00,5.92488,5.92543,5.92473,5.92505,15000000.0
2005-05-23 03:08:00,5.92506,5.92542,5.92473,5.92542,12000000.0
2005-05-23 03:09:00,5.9252,5.92565,5.9252,5.92563,15000000.0
2005-05-23 03:10:00,5.9257,5.9258,5.92534,5.92557,19000000.0
2005-05-23 03:11:00,5.92589,5.92606,5.92571,5.92591,15000000.0
2005-05-23 03:12:00,5.92608,5.92649,5.92601,5.92617,18000000.0
2005-05-23 03:13:00,5.9262,5.92686,5.9262,5.92678,18000000.0
2005-05-23 03:14:00,5.9268,5.92703,5.92668,5.92687,10000000.0
2005-05-23 03:15:00,5.9266,5.9269,5.9266,5.92676,7000000.0
2005-05-23 03:16:00,5.92669,5.92672,5.92614,5.92655,8000000.0
2005-05-23 03:17:00,5.92638,5.92654,5.92604,5.92648,10000000.0
2005-05-23 03:18:00,5.92644,5.9266,5.9261,5.92643,15000000.0
2005-05-23 03:19:00,5.92628,5.92653,5.9262,5.92635,10000000.0
2005-05-23 03:20:00,5.92617,5.92643,5.92597,5.92609,16000000.0
2005-05-23 03:21:00,5.92604,5.92619,5.92599,5.92613,11000000.0
2005-05-23 03:22:00,5.92627,5.92627,5.92585,5.92585,10000000.0
2005-05-23 03:23:00,5.92577,5.92634,5.92577,5.92603,12000000.0
2005-05-23 03:24:00,5.92629,5.92653,5.92625,5.92637,13000000.0
2005-05-23 03:25:00,5.92632,5.92642,5.926,5.92606,11000000.0
2005-05-23 03:26:00,5.92615,5.92639,5.92599,5.92623,13000000.0
2005-05-23 03:27:00,5.92618,5.92622,5.92578,5.92608,14000000.0
2005-05-23 03:28:00,5.92578,5.92615,5.92552,5.92597,18000000.0
2005-05-23 03:29:00,5.92603,5.92606,5.92558,5.92572,15000000.0
2005-05-23 03:30:00,5.926,5.92617,5.9257,5.92598,10000000.0
2005-05-23 03:31:00,5.92616,5.92635,5.92603,5.92628,13000000.0
2005-05-23 03:32:00,5.92598,5.92641,5.92598,5.92617,16000000.0
2005-05-23 03:33:00,5.92598,5.92626,5.9259,5.92626,13000000.0
2005-05-23 03:34:00,5.92625,5.92625,5.92564,5.92567,16000000.0
2005-05-23 03:35:00,5.92593,5.92599,5.92564,5.92595,10000000.0
2005-05-23 03:36:00,5.92582,5.92596,5.92562,5.92579,11000000.0
2005-05-23 03:37:00,5.92558,5.92622,5.92558,5.92592,13000000.0
2005-05-23 03:38:00,5.92608,5.92615,5.92572,5.92573,13000000.0
2005-05-23 03:39:00,5.92554,5.92568,5.92483,5.92511,13000000.0
2005-05-23 03:40:00,5.92498,5.92517,5.92461,5.92505,12000000.0
2005-05-23 03:41:00,5.92537,5.92553,5.92494,5.92546,16000000.0
2005-05-23 03:42:00,5.92534,5.92542,5.92486,5.92507,21000000.0
2005-05-23 03:43:00,5.92495,5.92508,5.92468,5.92489,18000000.0
2005-05-23 03:44:00,5.92481,5.92481,5.92446,5.92473,15000000.0
2005-05-23 03:45:00,5.92461,5.92489,5.92461,5.92482,9000000.0
2005-05-23 03:46:00,5.92485,5.92485,5.92454,5.92465,8000000.0
2005-05-23 03:47:00,5.92478,5.92486,5.92465,5.92468,11000000.0
2005-05-23 03:48:00,5.92475,5.9248,5.9244,5.92466,9000000.0
2005-05-23 03:49:00,5.92458,5.92466,5.92367,5.92389,16000000.0
2005-05-23 03:50:00,5.92367,5.92447,5.92367,5.92442,19000000.0
2005-05-23 03:51:00,5.9245,5.9245,5.92369,5.92385,9000000.0
2005-05-23 03:52:00,5.92389,5.92426,5.92387,5.92426,19000000.0
2005-05-23 03:53:00,5.92418,5.92432,5.92407,5.92407,10000000.0
2005-05-23 03:54:00,5.92402,5.92428,5.92364,5.92372,17000000.0
2005-05-23 03:55:00,5.92365,5.92392,5.92351,5.92373,16000000.0
2005-05-23 03:56:00,5.92371,5.9239,5.92347,5.92347,7000000.0
2005-05-23 03:57:00,5.92376,5.92424,5.92366,5.92406,11000000.0
2005-05-23 03:58:00,5.92408,5.9241,5.92366,5.92384,12000000.0
2005-05-23 03:59:00,5.92386,5.92412,5.92352,5.92394,17000000.0
2005-05-23 04:00:00,5.92375,5.92409,5.92366,5.92391,12000000.0
2005-05-23 04:01:00,5.9239,5.92419,5.92366,5.92411,16000000.0
2005-05-23 04:02:00,5.92399,5.92426,5.92384,5.92391,14000000.0
2005-05-23 04:03:00,5.924,5.92466,5.924,5.92421,12000000.0
2005-05-23 04:04:00,5.92435,5.92467,5.92435,5.9245,16000000.0
2005-05-23 04:05:00,5.92463,5.92492,5.92455,5.92471,13000000.0
2005-05-23 04:06:00,5.9245,5.92471,5.92434,5.92443,16000000.0
2005-05-23 04:07:00,5.92459,5.92469,5.92429,5.92448,13000000.0
2005-05-23 04:08:00,5.92465,5.92483,5.92436,5.92483,14000000.0
2005-05-23 04:09:00,5.9247,5.9247,5.92443,5.92453,10000000.0
2005-05-23 04:10:00,5.92449,5.9249,5.92448,5.92464,12000000.0
2005-05-23 04:11:00,5.9247,5.92486,5.92442,5.92442,14000000.0
2005-05-23 04:12:00,5.92452,5.92505,5.92452,5.92472,19000000.0
2005-05-23 04:13:00,5.9246,5.92485,5.92441,5.92471,20000000.0
2005-05-23 04:14:00,5.92469,5.92469,5.92406,5.92431,12000000.0
2005-05-23 04:15:00,5.92421,5.92461,5.92421,5.92457,8000000.0
2005-05-23 04:16:00,5.92475,5.92494,5.92462,5.92467,13000000.0
2005-05-23 04:17:00,5.92477,5.92482,5.92456,5.92482,15000000.0
2005-05-23 04:18:00,5.92474,5.92513,5.92455,5.9249,9000000.0
2005-05-23 04:19:00,5.92489,5.92514,5.92484,5.92505,12000000.0
2005-05-23 04:20:00,5.92489,5.92504,5.92454,5.92454,9000000.0
2005-05-23 04:21:00,5.92473,5.92489,5.92457,5.92469,17000000.0
2005-05-23 04:22:00,5.92492,5.92498,5.92454,5.92454,14000000.0
2005-05-23 04:23:00,5.9249,5.925,5.92474,5.92495,10000000.0
2005-05-23 04:24:00,5.92505,5.9258,5.92505,5.92566,12000000.0
2005-05-23 04:25:00,5.92567,5.92584,5.92548,5.92555,10000000.0
2005-05-23 04:26:00,5.92543,5.92543,5.92493,5.92514,7000000.0
2005-05-23 04:27:00,5.92506,5.92566,5.92506,5.92523,15000000.0
2005-05-23 04:28:00,5.92507,5.92571,5.92507,5.9257,7000000.0
2005-05-23 04:29:00,5.9256,5.9258,5.92556,5.92561,14000000.0
2005-05-23 04:30:00,5.92565,5.92567,5.92558,5.92559,11000000.0
2005-05-23 04:31:00,5.92558,5.92558,5.92513,5.9252,15000000.0
2005-05-23 04:32:00,5.9255,5.9255,5.92488,5.92505,17000000.0
2005-05-23 04:33:00,5.9249,5.92517,5.92469,5.92503,14000000.0
2005-05-23 04:34:00,5.92509,5.92516,5.92493,5.92501,9000000.0
2005-05-23 04:35:00,5.92508,5.9252,5.92494,5.92495,12000000.0
2005-05-23 04:36:00,5.92508,5.92533,5.92506,5.92526,12000000.0
2005-05-23 04:37:00,5.9253,5.92543,5.9251,5.9251,12000000.0
2005-05-23 04:38:00,5.92515,5.92526,5.925,5.925,11000000.0
2005-05-23 04:39:00,5.9252,5.92536,5.92504,5.92513,17000000.0
2005-05-23 04:40:00,5.92521,5.92543,5.92515,5.92517,9000000.0
2005-05-23 04:41:00,5.92511,5.92522,5.9249,5.9249,10000000.0
2005-05-23 04:42:00,5.92491,5.92497,5.92485,5.92485,8000000.0
2005-05-23 04:43:00,5.92466,5.92504,5.92449,5.92488,18000000.0
2005-05-23 04:44:00,5.92465,5.92476,5.92441,5.92455,9000000.0
2005-05-23 04:45:00,5.92452,5.92455,5.92438,5.9245,9000000.0
2005-05-23 04:46:00,5.92455,5.92465,5.92431,5.9244,16000000.0
2005-05-23 04:47:00,5.92432,5.92446,5.92391,5.92391,12000000.0
2005-05-23 04:48:00,5.92371,5.92397,5.92362,5.92362,10000000.0
2005-05-23 04:49:00,5.92368,5.92415,5.92368,5.92395,16000000.0
2005-05-23 04:50:00,5.92421,5.92455,5.92408,5.92429,16000000.0
2005-05-23 04:51:00,5.92416,5.92446,5.92408,5.92426,20000000.0
2005-05-23 04:52:00,5.92441,5.92469,5.92422,5.92449,13000000.0
2005-05-23 04:53:00,5.92451,5.92452,5.92414,5.92423,11000000.0
2005-05-23 04:54:00,5.92448,5.92483,5.92415,5.92483,11000000.0
2005-05-23 04:55:00,5.92478,5.92506,5.92478,5.92498,12000000.0
2005-05-23 04:56:00,5.92486,5.92486,5.9244,5.92447,16000000.0
2005-05-23 04:57:00,5.92463,5.92474,5.9246,5.9246,7000000.0
2005-05-23 04:58:00,5.92413,5.9245,5.92405,5.92405,13000000.0
2005-05-23 04:59:00,5.92374,5.92389,5.9233,5.92358,17000000.0
2005-05-23 05:00:00,5.9236,5.92364,5.9233,5.92352,10000000.0
2005-05-23 05:01:00,5.92345,5.92345,5.92296,5.92327,13000000.0
2005-05-23 05:02:00,5.9231,5.92346,5.92308,5.92334,18000000.0
2005-05-23 05:03:00,5.92323,5.92354,5.92323,5.92333,9000000.0
2005-05-23 05:04:00,5.92339,5.92347,5.92306,5.92339,12000000.0
2005-05-23 05:05:00,5.92368,5.92388,5.9233,5.9233,10000000.0
2005-05-23 05:06:00,5.92324,5.92327,5.9229,5.92307,20000000.0
2005-05-23 05:07:00,5.923,5.92323,5.92291,5.92317,10000000.0
2005-05-23 05:08:00,5.92293,5.92311,5.92278,5.92311,17000000.0
2005-05-23 05:09:00,5.92305,5.92312,5.92281,5.92312,15000000.0
2005-05-23 05:10:00,5.92308,5.92353,5.92308,5.92351,10000000.0
2005-05-23 05:11:00,5.92371,5.92376,5.9234,5.92351,16000000.0
2005-05-23 05:12:00,5.92374,5.92387,5.92352,5.92352,7000000.0
2005-05-23 05:13:00,5.92361,5.92372,5.92345,5.92347,12000000.0
2005-05-23 05:14:00,5.9233,5.92362,5.92311,5.92351,14000000.0
2005-05-23 05:15:00,5.92333,5.92345,5.92305,5.92308,16000000.0
2005-05-23 05:16:00,5.9229,5.92344,5.9229,5.92319,15000000.0
2005-05-23 05:17:00,5.92304,5.92304,5.92287,5.92304,10000000.0
2005-05-23 05:18:00,5.92288,5.92319,5.92281,5.9229,13000000.0
2005-05-23 05:19:00,5.92263,5.92303,5.92263,5.92295,13000000.0
2005-05-23 05:20:00,5.9229,5.92309,5.92274,5.92298,20000000.0
2005-05-23 05:21:00,5.92293,5.92326,5.92291,5.92312,9000000.0
2005-05-23 05:22:00,5.92312,5.92312,5.92287,5.92296,17000000.0
2005-05-23 05:23:00,5.92299,5.92345,5.92299,5.92339,14000000.0
2005-05-23 05:24:00,5.92339,5.92372,5.92321,5.92329,19000000.0
2005-05-23 05:25:00,5.92329,5.92357,5.92329,5.92353,13000000.0
2005-05-23 05:26:00,5.92342,5.92367,5.9234,5.9234,13000000.0
2005-05-23 05:27:00,5.92346,5.92346,5.92287,5.92287,13000000.0
2005-05-23 05:28:00,5.92301,5.92301,5.92268,5.92292,10000000.0
2005-05-23 05:29:00,5.92303,5.92318,5.9228,5.92297,17000000.0
2005-05-23 05:30:00,5.92293,5.92366,5.92293,5.92322,21000000.0
2005-05-23 05:31:00,5.92325,5.92328,5.92292,5.923,13000000.0
2005-05-23 05:32:00,5.92329,5.92335,5.92291,5.92315,16000000.0
2005-05-23 05:33:00,5.92288,5.92319,5.92288,5.92303,13000000.0
2005-05-23 05:34:00,5.92299,5.92313,5.92284,5.92298,13000000.0
2005-05-23 05:35:00,5.92283,5.92314,5.92283,5.92298,14000000.0
2005-05-23 05:36:00,5.92292,5.92339,5.92292,5.9232,18000000.0
2005-05-23 05:37:00,5.92302,5.92313,5.92284,5.92284,12000000.0
2005-05-23 05:38:00,5.9228,5.92305,5.92277,5.92296,13000000.0
2005-05-23 05:39:00,5.92272,5.92309,5.92272,5.92304,21000000.0
2005-05-23 05:40:00,5.92302,5.92303,5.92264,5.92299,14000000.0
2005-05-23 05:41:00,5.9227,5.92313,5.92255,5.92313,13000000.0
2005-05-23 05:42:00,5.92322,5.92346,5.92301,5.92301,8000000.0
2005-05-23 05:43:00,5.92311,5.92316,5.92246,5.92269,13000000.0
2005-05-23 05:44:00,5.92267,5.92294,5.92255,5.92283,13000000.0
2005-05-23 05:45:00,5.92275,5.923,5.92253,5.92282,24000000.0
2005-05-23 05:46:00,5.92298,5.92299,5.9226,5.9227,14000000.0
2005-05-23 05:47:00,5.92267,5.92271,5.92244,5.92262,11000000.0
2005-05-23 05:48:00,5.92271,5.92297,5.9225,5.92292,18000000.0
2005-05-23 05:49:00,5.92271,5.92283,5.92236,5.92236,10000000.0
2005-05-23 05:50:00,5.92256,5.92271,5.92254,5.92255,10000000.0
2005-05-23 05:51:00,5.92267,5.92276,5.92251,5.92268,11000000.0
2005-05-23 05:52:00,5.92276,5.92277,5.92237,5.92265,19000000.0
2005-05-23 05:53:00,5.92273,5.92273,5.9224,5.92269,15000000.0
2005-05-23 05:54:00,5.92268,5.92268,5.92236,5.92236,7000000.0
2005-05-23 05:55:00,5.92257,5.92264,5.92237,5.92237,12000000.0
2005-05-23 05:56:00,5.92259,5.92284,5.92248,5.92264,16000000.0
2005-05-23 05:57:00,5.92258,5.92266,5.92229,5.9223,11000000.0
2005-05-23 05:58:00,5.92234,5.9228,5.92234,5.92249,22000000.0
2005-05-23 05:59:00,5.9225,5.92285,5.9225,5.92253,9000000.0
2005-05-23 06:00:00,5.92252,5.92252,5.92211,5.92252,17000000.0
2005-05-23 06:01:00,5.92257,5.92266,5.92228,5.92228,18000000.0
2005-05-23 06:02:00,5.92244,5.92255,5.92201,5.92218,18000000.0
2005-05-23 06:03:00,5.92198,5.92243,5.92198,5.92212,16000000.0
2005-05-23 06:04:00,5.92199,5.92209,5.9218,5.92198,8000000.0
2005-05-23 06:05:00,5.92189,5.92223,5.92185,5.92223,10000000.0
2005-05-23 06:06:00,5.92197,5.92226,5.92197,5.92226,27000000.0
2005-05-23 06:07:00,5.92223,5.92255,5.92219,5.92244,17000000.0
2005-05-23 06:08:00,5.92256,5.92256,5.92206,5.92208,14000000.0
2005-05-23 06:09:00,5.92201,5.92217,5.92185,5.92206,13000000.0
2005-05-23 06:10:00,5.92176,5.92222,5.92176,5.92222,14000000.0
2005-05-23 06:11:00,5.92219,5.92219,5.92171,5.92171,16000000.0
2005-05-23 06:12:00,5.92167,5.92185,5.92145,5.92174,17000000.0
2005-05-23 06:13:00,5.92167,5.92183,5.92129,5.92147,14000000.0
2005-05-23 06:14:00,5.92135,5.92158,5.92132,5.92141,12000000.0
2005-05-23 06:15:00,5.92124,5.92157,5.92123,5.92146,13000000.0
2005-05-23 06:16:00,5.92138,5.92176,5.92138,5.92154,14000000.0
2005-05-23 06:17:00,5.92138,5.92151,5.92128,5.92128,11000000.0
2005-05-23 06:18:00,5.92144,5.92155,5.92127,5.92149,12000000.0
2005-05-23 06:19:00,5.92158,5.92201,5.9215,5.92201,19000000.0
2005-05-23 06:20:00,5.92212,5.92277,5.92212,5.92277,11000000.0
2005-05-23 06:21:00,5.92276,5.92349,5.92276,5.9233,9000000.0
2005-05-23 06:22:00,5.92339,5.92356,5.92324,5.92335,22000000.0
2005-05-23 06:23:00,5.92369,5.92376,5.92337,5.92337,18000000.0
2005-05-23 06:24:00,5.9237,5.9241,5.92359,5.92409,8000000.0
2005-05-23 06:25:00,5.92422,5.92431,5.9236,5.9237,9000000.0
2005-05-23 06:26:00,5.92396,5.92429,5.92366,5.92429,13000000.0
2005-05-23 06:27:00,5.9242,5.9243,5.92388,5.9243,15000000.0
2005-05-23 06:28:00,5.92449,5.92475,5.9243,5.92467,18000000.0
2005-05-23 06:29:00,5.92454,5.92478,5.92444,5.92453,16000000.0
2005-05-23 06:30:00,5.92473,5.92489,5.92462,5.92489,10000000.0
2005-05-23 06:31:00,5.92484,5.92545,5.9248,5.92513,13000000.0
2005-05-23 06:32:00,5.92503,5.92509,5.92476,5.92491,10000000.0
2005-05-23 06:33:00,5.9249,5.9249,5.92462,5.92485,10000000.0
2005-05-23 06:34:00,5.9248,5.92485,5.92454,5.92485,15000000.0
2005-05-23 06:35:00,5.92473,5.92473,5.92429,5.9245,13000000.0
2005-05-23 06:36:00,5.92448,5.92448,5.92378,5.92401,23000000.0
2005-05-23 06:37:00,5.92418,5.92425,5.9239,5.92396,11000000.0
2005-05-23 06:38:00,5.92407,5.92424,5.92366,5.92424,17000000.0
2005-05-23 06:39:00,5.92438,5.92449,5.92424,5.92425,8000000.0
2005-05-23 06:40:00,5.92445,5.92445,5.92381,5.92423,15000000.0
2005-05-23 06:41:00,5.92416,5.92437,5.92416,5.92436,15000000.0
2005-05-23 06:42:00,5.92434,5.92434,5.92369,5.92375,16000000.0
2005-05-23 06:43:00,5.92362,5.92388,5.92354,5.92354,12000000.0
2005-05-23 06:44:00,5.92346,5.92381,5.92331,5.92331,13000000.0
2005-05-23 06:45:00,5.92309,5.92353,5.92309,5.92329,14000000.0
2005-05-23 06:46:00,5.92349,5.92354,5.92329,5.92342,12000000.0
2005-05-23 06:47:00,5.92391,5.92423,5.92382,5.9241,11000000.0
2005-05-23 06:48:00,5.92424,5.92439,5.92402,5.92439,15000000.0
2005-05-23 06:49:00,5.9242,5.92441,5.92391,5.92441,17000000.0
2005-05-23 06:50:00,5.92422,5.92422,5.92368,5.92385,13000000.0
2005-05-23 06:51:00,5.9239,5.92415,5.92381,5.92402,8000000.0
2005-05-23 06:52:00,5.92447,5.92467,5.92415,5.92449,14000000.0
2005-05-23 06:53:00,5.92486,5.92499,5.92464,5.92494,13000000.0
2005-05-23 06:54:00,5.92489,5.92493,5.92464,5.9248,8000000.0
2005-05-23 06:55:00,5.92462,5.92496,5.9246,5.92495,10000000.0
2005-05-23 06:56:00,5.92483,5.92554,5.92483,5.92528,11000000.0
2005-05-23 06:57:00,5.92515,5.92558,5.92509,5.92519,17000000.0
2005-05-23 06:58:00,5.92531,5.92531,5.92483,5.92512,12000000.0
2005-05-23 06:59:00,5.92484,5.92539,5.92484,5.92489,14000000.0
2005-05-23 07:00:00,5.92479,5.92498,5.92471,5.92495,11000000.0
2005-05-23 07:01:00,5.92486,5.92494,5.92477,5.92482,10000000.0
2005-05-23 07:02:00,5.92516,5.92552,5.925,5.92504,14000000.0
2005-05-23 07:03:00,5.92534,5.92594,5.92534,5.92594,7000000.0
2005-05-23 07:04:00,5.92622,5.92629,5.92581,5.92629,16000000.0
2005-05-23 07:05:00,5.92601,5.92623,5.92557,5.9256,15000000.0
2005-05-23 07:06:00,5.92532,5.92575,5.92526,5.92526,16000000.0
2005-05-23 07:07:00,5.92525,5.92537,5.92512,5.92528,12000000.0
2005-05-23 07:08:00,5.92568,5.92581,5.92519,5.92542,8000000.0
2005-05-23 07:09:00,5.92516,5.92532,5.92487,5.92487,8000000.0
2005-05-23 07:10:00,5.92513,5.92541,5.92473,5.92514,16000000.0
2005-05-23 07:11:00,5.92532,5.92548,5.92507,5.92522,17000000.0
2005-05-23 07:12:00,5.9254,5.92543,5.92504,5.92522,20000000.0
2005-05-23 07:13:00,5.92541,5.92546,5.92519,5.92537,18000000.0
2005-05-23 07:14:00,5.92522,5.92559,5.92518,5.92559,11000000.0
2005-05-23 07:15:00,5.92553,5.92555,5.9252,5.92543,18000000.0
2005-05-23 07:16:00,5.92524,5.92584,5.92524,5.92584,18000000.0
2005-05-23 07:17:00,5.92575,5.92596,5.92519,5.92558,12000000.0
2005-05-23 07:18:00,5.92589,5.92589,5.92538,5.92581,18000000.0
2005-05-23 07:19:00,5.92586,5.92586,5.9253,5.92568,14000000.0
2005-05-23 07:20:00,5.92586,5.92599,5.92557,5.92591,18000000.0
2005-05-23 07:21:00,5.92603,5.92639,5.92587,5.92616,13000000.0
2005-05-23 07:22:00,5.92642,5.92642,5.92613,5.92615,14000000.0
2005-05-23 07:23:00,5.92632,5.9264,5.9261,5.92621,15000000.0
2005-05-23 07:24:00,5.92627,5.92635,5.92601,5.92611,16000000.0
2005-05-23 07:25:00,5.92632,5.92647,5.92618,5.92624,15000000.0
2005-05-23 07:26:00,5.92629,5.9264,5.92592,5.92602,13000000.0
2005-05-23 07:27:00,5.92587,5.926,5.92564,5.92593,12000000.0
2005-05-23 07:28:00,5.92595,5.92595,5.92553,5.92578,22000000.0
2005-05-23 07:29:00,5.92578,5.92597,5.92555,5.92577,16000000.0
2005-05-23 07:30:00,5.92572,5.92594,5.92557,5.92567,14000000.0
2005-05-23 07:31:00,5.92555,5.92576,5.92555,5.92561,13000000.0
2005-05-23 07:32:00,5.92565,5.9258,5.92544,5.9258,9000000.0
2005-05-23 07:33:00,5.92565,5.92572,5.92552,5.9257,7000000.0
2005-05-23 07:34:00,5.92566,5.9257,5.9254,5.92551,18000000.0
2005-05-23 07:35:00,5.92574,5.92574,5.92538,5.9257,9000000.0
2005-05-23 07:36:00,5.92562,5.92574,5.92541,5.92574,13000000.0
2005-05-23 07:37:00,5.92551,5.92574,5.92517,5.92533,11000000.0
2005-05-23 07:38:00,5.92506,5.92532,5.92502,5.92532,11000000.0
2005-05-23 07:39:00,5.92526,5.92545,5.92491,5.92545,19000000.0
2005-05-23 07:40:00,5.92539,5.92549,5.92526,5.9254,11000000.0
2005-05-23 07:41:00,5.92545,5.92545,5.9251,5.9251,7000000.0
2005-05-23 07:42:00,5.92525,5.9257,5.92523,5.92549,13000000.0
2005-05-23 07:43:00,5.92551,5.92572,5.92542,5.92569,14000000.0
2005-05-23 07:44:00,5.92576,5.92586,5.92558,5.92558,10000000.0
2005-05-23 07:45:00,5.92551,5.92571,5.92532,5.92554,8000000.0
2005-05-23 07:46:00,5.92539,5.92547,5.92519,5.92539,13000000.0
2005-05-23 07:47:00,5.92565,5.92584,5.92551,5.92565,15000000.0
2005-05-23 07:48:00,5.92597,5.92673,5.92597,5.92644,13000000.0
2005-05-23 07:49:00,5.92702,5.92788,5.92687,5.92764,10000000.0
2005-05-23 07:50:00,5.9275,5.92773,5.92724,5.92753,17000000.0
2005-05-23 07:51:00,5.92779,5.9279,5.92761,5.92769,16000000.0
2005-05-23 07:52:00,5.92779,5.92783,5.9275,5.92755,13000000.0
2005-05-23 07:53:00,5.92745,5.92745,5.92699,5.92699,10000000.0
2005-05-23 07:54:00,5.92643,5.92684,5.92597,5.92597,11000000.0
2005-05-23 07:55:00,5.92593,5.92636,5.92573,5.92573,12000000.0
2005-05-23 07:56:00,5.92617,5.9262,5.92578,5.92591,13000000.0
2005-05-23 07:57:00,5.92589,5.92626,5.92581,5.92587,8000000.0
2005-05-23 07:58:00,5.92592,5.92633,5.92573,5.92631,14000000.0
2005-05-23 07:59:00,5.92623,5.9264,5.92614,5.92637,15000000.0
2005-05-23 08:00:00,5.92605,5.92629,5.92578,5.92597,10000000.0
2005-05-23 08:01:00,5.92602,5.92629,5.92591,5.9261,13000000.0
2005-05-23 08:02:00,5.92594,5.92653,5.92594,5.92626,14000000.0
2005-05-23 08:03:00,5.92612,5.92625,5.92559,5.92562,12000000.0
2005-05-23 08:04:00,5.92558,5.9259,5.92552,5.92582,16000000.0
2005-05-23 08:05:00,5.92586,5.926,5.92577,5.92577,14000000.0
2005-05-23 08:06:00,5.92577,5.92597,5.92552,5.92565,19000000.0
2005-05-23 08:07:00,5.92563,5.92573,5.92541,5.92573,19000000.0
2005-05-23 08:08:00,5.92566,5.9258,5.92545,5.92579,11000000.0
2005-05-23 08:09:00,5.92568,5.92594,5.92544,5.92594,10000000.0
2005-05-23 08:10:00,5.92611,5.92652,5.92606,5.92647,16000000.0
2005-05-23 08:11:00,5.92669,5.92707,5.92665,5.92672,9000000.0
2005-05-23 08:12:00,5.92664,5.92679,5.92636,5.92644,10000000.0
2005-05-23 08:13:00,5.92636,5.9269,5.92622,5.92622,11000000.0
2005-05-23 08:14:00,5.92615,5.92638,5.92571,5.92592,12000000.0
2005-05-23 08:15:00,5.92551,5.92558,5.92405,5.92449,15000000.0
2005-05-23 08:16:00,5.92474,5.9248,5.92419,5.92446,14000000.0
2005-05-23 08:17:00,5.92434,5.92478,5.92434,5.92452,10000000.0
2005-05-23 08:18:00,5.92451,5.92451,5.92424,5.92424,9000000.0
2005-05-23 08:19:00,5.92405,5.92444,5.92405,5.92427,11000000.0
2005-05-23 08:20:00,5.92446,5.92524,5.92438,5.92514,11000000.0
2005-05-23 08:21:00,5.92554,5.9261,5.92548,5.92605,20000000.0
2005-05-23 08:22:00,5.92614,5.92745,5.92614,5.92745,8000000.0
2005-05-23 08:23:00,5.92753,5.92765,5.92716,5.92748,12000000.0
2005-05-23 08:24:00,5.92733,5.92772,5.92704,5.92762,13000000.0
2005-05-23 08:25:00,5.92738,5.92756,5.92667,5.92685,12000000.0
2005-05-23 08:26:00,5.92693,5.92839,5.92692,5.92797,13000000.0
2005-05-23 08:27:00,5.92792,5.92874,5.92792,5.92868,11000000.0
2005-05-23 08:28:00,5.92847,5.92868,5.92825,5.92827,8000000.0
2005-05-23 08:29:00,5.92823,5.92835,5.92766,5.92826,12000000.0
2005-05-23 08:30:00,5.92893,5.92929,5.9287,5.9287,11000000.0
2005-05-23 08:31:00,5.92851,5.92863,5.92804,5.92863,10000000.0
2005-05-23 08:32:00,5.92873,5.92952,5.92873,5.92938,13000000.0
2005-05-23 08:33:00,5.92972,5.92972,5.92935,5.92945,11000000.0
2005-05-23 08:34:00,5.92982,5.93006,5.92859,5.92859,17000000.0
2005-05-23 08:35:00,5.92845,5.92882,5.92845,5.92866,11000000.0
2005-05-23 08:36:00,5.92846,5.92912,5.92842,5.92889,10000000.0
2005-05-23 08:37:00,5.92892,5.92893,5.92869,5.92886,9000000.0
2005-05-23 08:38:00,5.92899,5.9293,5.92862,5.9293,18000000.0
2005-05-23 08:39:00,5.92943,5.93053,5.92934,5.93029,8000000.0
2005-05-23 08:40:00,5.93006,5.93064,5.92972,5.93024,7000000.0
2005-05-23 08:41:00,5.93088,5.93124,5.93064,5.93118,16000000.0
2005-05-23 08:42:00,5.9319,5.93227,5.93115,5.93181,14000000.0
2005-05-23 08:43:00,5.93203,5.93313,5.93203,5.93221,12000000.0
2005-05-23 08:44:00,5.93251,5.93293,5.93236,5.93236,9000000.0
2005-05-23 08:45:00,5.93239,5.93302,5.93237,5.93238,18000000.0
2005-05-23 08:46:00,5.93246,5.93271,5.93219,5.93237,14000000.0
2005-05-23 08:47:00,5.93278,5.93353,5.93278,5.93349,18000000.0
2005-05-23 08:48:00,5.93386,5.93489,5.93386,5.93488,12000000.0
2005-05-23 08:49:00,5.93462,5.9347,5.93413,5.93436,14000000.0
2005-05-23 08:50:00,5.93396,5.93397,5.93319,5.93319,16000000.0
2005-05-23 08:51:00,5.93294,5.93362,5.9327,5.93362,21000000.0
2005-05-23 08:52:00,5.93382,5.93443,5.93374,5.93384,20000000.0
2005-05-23 08:53:00,5.93384,5.93394,5.93344,5.93365,7000000.0
2005-05-23 08:54:00,5.93358,5.93413,5.93358,5.93375,17000000.0
2005-05-23 08:55:00,5.93365,5.9339,5.93322,5.93337,12000000.0
2005-05-23 08:56:00,5.93333,5.93434,5.93329,5.93434,17000000.0
2005-05-23 08:57:00,5.935,5.93557,5.93445,5.93557,16000000.0
2005-05-23 08:58:00,5.93607,5.93677,5.93596,5.93677,12000000.0
2005-05-23 08:59:00,5.93697,5.93697,5.93596,5.93599,13000000.0
2005-05-23 09:00:00,5.93555,5.93594,5.93518,5.93555,17000000.0
2005-05-23 09:01:00,5.93567,5.93623,5.93567,5.93602,13000000.0
2005-05-23 09:02:00,5.93567,5.93567,5.93504,5.93504,8000000.0
2005-05-23 09:03:00,5.93499,5.93499,5.93445,5.93458,16000000.0
2005-05-23 09:04:00,5.93388,5.9342,5.93385,5.93385,8000000.0
2005-05-23 09:05:00,5.93388,5.93394,5.9331,5.93361,11000000.0
2005-05-23 09:06:00,5.93363,5.93381,5.93335,5.93343,10000000.0
2005-05-23 09:07:00,5.93336,5.93386,5.93321,5.93326,10000000.0
2005-05-23 09:08:00,5.9331,5.9337,5.93277,5.93333,19000000.0
2005-05-23 09:09:00,5.93315,5.93399,5.93296,5.93399,16000000.0
2005-05-23 09:10:00,5.93387,5.93387,5.93344,5.93344,8000000.0
2005-05-23 09:11:00,5.93364,5.93387,5.93337,5.93337,11000000.0
2005-05-23 09:12:00,5.93323,5.93343,5.93301,5.93301,16000000.0
2005-05-23 09:13:00,5.93301,5.93308,5.93287,5.93304,15000000.0
2005-05-23 09:14:00,5.9333,5.93415,5.9333,5.93377,17000000.0
2005-05-23 09:15:00,5.93446,5.93533,5.93446,5.93499,12000000.0
2005-05-23 09:16:00,5.93528,5.93528,5.93485,5.93485,14000000.0
2005-05-23 09:17:00,5.93501,5.9351,5.93447,5.93447,14000000.0
2005-05-23 09:18:00,5.93414,5.93458,5.93348,5.9344,18000000.0
2005-05-23 09:19:00,5.93422,5.9349,5.93417,5.93488,14000000.0
2005-05-23 09:20:00,5.93533,5.93533,5.93459,5.93459,18000000.0
2005-05-23 09:21:00,5.93444,5.93444,5.93396,5.93396,17000000.0
2005-05-23 09:22:00,5.93393,5.93416,5.93317,5.93335,13000000.0
2005-05-23 09:23:00,5.93291,5.93309,5.93214,5.93214,12000000.0
2005-05-23 09:24:00,5.93194,5.9325,5.9315,5.9325,14000000.0
2005-05-23 09:25:00,5.93263,5.93263,5.93179,5.93179,9000000.0
2005-05-23 09:26:00,5.93109,5.93161,5.93103,5.93153,13000000.0
2005-05-23 09:27:00,5.93184,5.93294,5.93184,5.93294,13000000.0
2005-05-23 09:28:00,5.93293,5.93293,5.93202,5.93232,19000000.0
2005-05-23 09:29:00,5.93226,5.93271,5.9321,5.9326,14000000.0
2005-05-23 09:30:00,5.93208,5.93236,5.93195,5.93233,15000000.0
2005-05-23 09:31:00,5.9323,5.93263,5.93227,5.93256,11000000.0
2005-05-23 09:32:00,5.93261,5.93287,5.93243,5.93252,16000000.0
2005-05-23 09:33:00,5.93282,5.93282,5.93251,5.9326,9000000.0
2005-05-23 09:34:00,5.9326,5.9326,5.9321,5.93231,18000000.0
2005-05-23 09:35:00,5.93224,5.93273,5.93195,5.93273,14000000.0
2005-05-23 09:36:00,5.93275,5.93275,5.93219,5.93255,16000000.0
2005-05-23 09:37:00,5.93232,5.93273,5.93232,5.93268,20000000.0
2005-05-23 09:38:00,5.93266,5.93315,5.93241,5.93241,19000000.0
2005-05-23 09:39:00,5.93157,5.9321,5.93092,5.93092,16000000.0
2005-05-23 09:40:00,5.93018,5.93018,5.92904,5.92981,12000000.0
2005-05-23 09:41:00,5.9291,5.9291,5.92801,5.92801,18000000.0
2005-05-23 09:42:00,5.92806,5.92873,5.92759,5.92873,16000000.0
2005-05-23 09:43:00,5.92846,5.92949,5.92846,5.92946,15000000.0
2005-05-23 09:44:00,5.92887,5.92908,5.92821,5.92821,13000000.0
2005-05-23 09:45:00,5.92837,5.92895,5.92816,5.92826,13000000.0
2005-05-23 09:46:00,5.92857,5.9294,5.92857,5.9294,17000000.0
2005-05-23 09:47:00,5.92934,5.92934,5.92698,5.92698,13000000.0
2005-05-23 09:48:00,5.92659,5.92675,5.92623,5.92641,16000000.0
2005-05-23 09:49:00,5.9266,5.92662,5.92561,5.92598,17000000.0
2005-05-23 09:50:00,5.92613,5.92625,5.92538,5.92588,12000000.0
2005-05-23 09:51:00,5.92607,5.92632,5.92547,5.92627,16000000.0
2005-05-23 09:52:00,5.92634,5.92648,5.92544,5.92548,16000000.0
2005-05-23 09:53:00,5.92504,5.92555,5.92504,5.92525,15000000.0
2005-05-23 09:54:00,5.92549,5.92654,5.92549,5.92654,15000000.0
2005-05-23 09:55:00,5.92667,5.92674,5.92626,5.92626,15000000.0
2005-05-23 09:56:00,5.9261,5.92638,5.92574,5.92606,17000000.0
2005-05-23 09:57:00,5.92603,5.92631,5.9253,5.9253,12000000.0
2005-05-23 09:58:00,5.92502,5.92541,5.92452,5.92541,14000000.0
2005-05-23 09:59:00,5.92529,5.92547,5.92503,5.92524,10000000.0
2005-05-23 10:00:00,5.92537,5.92616,5.92496,5.92616,11000000.0
2005-05-23 10:01:00,5.92668,5.92758,5.92651,5.92758,24000000.0
2005-05-23 10:02:00,5.92757,5.92772,5.92712,5.92713,14000000.0
2005-05-23 10:03:00,5.92769,5.92781,5.92738,5.92771,16000000.0
2005-05-23 10:04:00,5.92784,5.92811,5.92735,5.92735,10000000.0
2005-05-23 10:05:00,5.92744,5.92802,5.92744,5.92798,10000000.0
2005-05-23 10:06:00,5.92802,5.92831,5.92665,5.92817,9000000.0
2005-05-23 10:07:00,5.92697,5.92815,5.92669,5.92812,11000000.0
2005-05-23 10:08:00,5.92917,5.92961,5.9268,5.9268,9000000.0
2005-05-23 10:09:00,5.92682,5.92903,5.92682,5.92805,11000000.0
2005-05-23 10:10:00,5.92781,5.92858,5.92763,5.92808,15000000.0
2005-05-23 10:11:00,5.92858,5.92858,5.92711,5.92776,16000000.0
2005-05-23 10:12:00,5.92813,5.92813,5.92593,5.92593,19000000.0
2005-05-23 10:13:00,5.92616,5.92845,5.92616,5.92726,9000000.0
2005-05-23 10:14:00,5.92787,5.929,5.92781,5.92837,11000000.0
2005-05-23 10:15:00,5.92881,5.93009,5.92881,5.9299,8000000.0
2005-05-23 10:16:00,5.92942,5.92947,5.92787,5.92858,17000000.0
2005-05-23 10:17:00,5.92795,5.92863,5.92659,5.92719,16000000.0
2005-05-23 10:18:00,5.92815,5.92854,5.92702,5.92778,16000000.0
2005-05-23 10:19:00,5.92805,5.92901,5.92761,5.92831,17000000.0
2005-05-23 10:20:00,5.92789,5.92841,5.92709,5.92709,16000000.0
2005-05-23 10:21:00,5.92838,5.92861,5.92776,5.92861,7000000.0
2005-05-23 10:22:00,5.92867,5.9288,5.92804,5.9288,10000000.0
2005-05-23 10:23:00,5.92871,5.92871,5.9272,5.92769,14000000.0
2005-05-23 10:24:00,5.92812,5.92874,5.92772,5.92772,13000000.0
2005-05-23 10:25:00,5.92763,5.92844,5.92708,5.92708,12000000.0
2005-05-23 10:26:00,5.92689,5.92854,5.92689,5.92853,11000000.0
2005-05-23 10:27:00,5.92782,5.92834,5.9266,5.92816,13000000.0
2005-05-23 10:28:00,5.92919,5.93022,5.92832,5.93022,13000000.0
2005-05-23 10:29:00,5.92999,5.93071,5.92965,5.93051,11000000.0
2005-05-23 10:30:00,5.93082,5.93121,5.92994,5.93121,9000000.0
2005-05-23 10:31:00,5.93144,5.9316,5.93065,5.9316,16000000.0
2005-05-23 10:32:00,5.93171,5.93218,5.93102,5.93102,9000000.0
2005-05-23 10:33:00,5.93131,5.93226,5.93124,5.93226,12000000.0
2005-05-23 10:34:00,5.93252,5.93265,5.93244,5.93251,11000000.0
2005-05-23 10:35:00,5.93172,5.93176,5.92744,5.93176,17000000.0
2005-05-23 10:36:00,5.93179,5.93179,5.93003,5.93147,10000000.0
2005-05-23 10:37:00,5.93175,5.93175,5.93001,5.93082,15000000.0
2005-05-23 10:38:00,5.93141,5.93224,5.93107,5.93137,17000000.0
2005-05-23 10:39:00,5.93033,5.93192,5.93033,5.93173,13000000.0
2005-05-23 10:40:00,5.93163,5.93207,5.93092,5.93149,10000000.0
2005-05-23 10:41:00,5.93159,5.93168,5.93061,5.93148,15000000.0
2005-05-23 10:42:00,5.93168,5.9317,5.93056,5.93098,12000000.0
2005-05-23 10:43:00,5.92982,5.93029,5.92922,5.93012,13000000.0
2005-05-23 10:44:00,5.9313,5.9313,5.92969,5.92969,12000000.0
2005-05-23 10:45:00,5.92929,5.9306,5.92929,5.93015,13000000.0
2005-05-23 10:46:00,5.93103,5.93138,5.92986,5.93016,13000000.0
2005-05-23 10:47:00,5.93003,5.93172,5.9298,5.93172,7000000.0
2005-05-23 10:48:00,5.93168,5.93387,5.93106,5.93139,12000000.0
2005-05-23 10:49:00,5.93141,5.93226,5.93041,5.93104,10000000.0
2005-05-23 10:50:00,5.93124,5.93221,5.93085,5.93119,14000000.0
2005-05-23 10:51:00,5.93141,5.93192,5.93108,5.93159,11000000.0
2005-05-23 10:52:00,5.93175,5.93229,5.9307,5.9307,20000000.0
2005-05-23 10:53:00,5.93111,5.93195,5.93044,5.93102,9000000.0
2005-05-23 10:54:00,5.93102,5.93216,5.9306,5.93168,18000000.0
2005-05-23 10:55:00,5.9318,5.9321,5.93107,5.93197,10000000.0
2005-05-23 10:56:00,5.93226,5.93226,5.93086,5.93086,11000000.0
2005-05-23 10:57:00,5.93207,5.93264,5.93199,5.93264,8000000.0
2005-05-23 10:58:00,5.93154,5.93347,5.93154,5.93237,10000000.0
2005-05-23 10:59:00,5.93232,5.9326,5.93228,5.9326,10000000.0
2005-05-23 11:00:00,5.93223,5.93256,5.93154,5.93256,15000000.0
2005-05-23 11:01:00,5.93207,5.93207,5.93047,5.93071,12000000.0
2005-05-23 11:02:00,5.93108,5.93193,5.93108,5.9313,8000000.0
2005-05-23 11:03:00,5.93129,5.93224,5.93093,5.93093,11000000.0
2005-05-23 11:04:00,5.93075,5.93113,5.92984,5.92984,15000000.0
2005-05-23 11:05:00,5.9303,5.93112,5.92939,5.93112,17000000.0
2005-05-23 11:06:00,5.93174,5.93174,5.92982,5.9311,12000000.0
2005-05-23 11:07:00,5.93139,5.93152,5.9304,5.93148,11000000.0
2005-05-23 11:08:00,5.93129,5.93129,5.92974,5.93057,22000000.0
2005-05-23 11:09:00,5.93035,5.93185,5.93006,5.93185,9000000.0
2005-05-23 11:10:00,5.93154,5.93154,5.92971,5.92971,16000000.0
2005-05-23 11:11:00,5.92999,5.93102,5.92996,5.92996,7000000.0
2005-05-23 11:12:00,5.93024,5.93108,5.9295,5.9295,15000000.0
2005-05-23 11:13:00,5.9291,5.93102,5.92902,5.93056,11000000.0
2005-05-23 11:14:00,5.93017,5.93063,5.92944,5.93001,18000000.0
2005-05-23 11:15:00,5.9301,5.93138,5.92947,5.93019,11000000.0
2005-05-23 11:16:00,5.93006,5.93132,5.93006,5.9313,13000000.0
2005-05-23 11:17:00,5.93147,5.93148,5.93103,5.93103,13000000.0
2005-05-23 11:18:00,5.93083,5.93083,5.93025,5.93025,9000000.0
2005-05-23 11:19:00,5.92955,5.92984,5.92908,5.92908,17000000.0
2005-05-23 11:20:00,5.9291,5.92961,5.9291,5.92914,14000000.0
2005-05-23 11:21:00,5.92921,5.92962,5.92921,5.9295,14000000.0
2005-05-23 11:22:00,5.92948,5.92965,5.92932,5.92957,22000000.0
2005-05-23 11:23:00,5.92953,5.93042,5.92953,5.93031,8000000.0
2005-05-23 11:24:00,5.93021,5.93128,5.93016,5.93128,18000000.0
2005-05-23 11:25:00,5.93134,5.93149,5.93125,5.93125,9000000.0
2005-05-23 11:26:00,5.93107,5.93137,5.93102,5.93114,15000000.0
2005-05-23 11:27:00,5.93079,5.9309,5.93043,5.93043,10000000.0
2005-05-23 11:28:00,5.93058,5.93074,5.93046,5.93072,13000000.0
2005-05-23 11:29:00,5.93064,5.93069,5.93035,5.93035,17000000.0
2005-05-23 11:30:00,5.93033,5.93065,5.93009,5.93031,13000000.0
2005-05-23 11:31:00,5.92993,5.93019,5.92982,5.93017,12000000.0
2005-05-23 11:32:00,5.93002,5.93051,5.93002,5.93031,20000000.0
2005-05-23 11:33:00,5.93049,5.9305,5.92993,5.93037,16000000.0
2005-05-23 11:34:00,5.93057,5.93074,5.93037,5.93059,13000000.0
2005-05-23 11:35:00,5.93018,5.93046,5.92962,5.92962,14000000.0
2005-05-23 11:36:00,5.92979,5.93023,5.92957,5.93,11000000.0
2005-05-23 11:37:00,5.93001,5.93159,5.92953,5.93079,16000000.0
2005-05-23 11:38:00,5.93097,5.93113,5.92839,5.92872,8000000.0
2005-05-23 11:39:00,5.92856,5.93065,5.92832,5.93065,11000000.0
2005-05-23 11:40:00,5.9298,5.9311,5.92905,5.93069,12000000.0
2005-05-23 11:41:00,5.93032,5.93032,5.92915,5.92996,10000000.0
2005-05-23 11:42:00,5.92966,5.92966,5.92821,5.92907,10000000.0
2005-05-23 11:43:00,5.9293,5.93014,5.92886,5.93001,17000000.0
2005-05-23 11:44:00,5.92927,5.93021,5.92869,5.9288,15000000.0
2005-05-23 11:45:00,5.9283,5.9299,5.9283,5.92969,16000000.0
2005-05-23 11:46:00,5.92953,5.92995,5.92846,5.92981,7000000.0
2005-05-23 11:47:00,5.92911,5.92914,5.92808,5.92914,16000000.0
2005-05-23 11:48:00,5.92991,5.92991,5.92943,5.92951,13000000.0
2005-05-23 11:49:00,5.92971,5.92971,5.92807,5.92836,10000000.0
2005-05-23 11:50:00,5.92813,5.92875,5.92775,5.92871,12000000.0
2005-05-23 11:51:00,5.93003,5.9311,5.92827,5.92963,14000000.0
2005-05-23 11:52:00,5.92888,5.92888,5.92744,5.92765,18000000.0
2005-05-23 11:53:00,5.9282,5.92827,5.92751,5.92752,16000000.0
2005-05-23 11:54:00,5.92854,5.92856,5.92766,5.92826,8000000.0
2005-05-23 11:55:00,5.92834,5.92867,5.92783,5.92793,8000000.0
2005-05-23 11:56:00,5.92728,5.92793,5.92689,5.92793,8000000.0
2005-05-23 11:57:00,5.92843,5.92884,5.92719,5.92719,11000000.0
2005-05-23 11:58:00,5.9275,5.92907,5.9275,5.92761,14000000.0
2005-05-23 11:59:00,5.92696,5.92873,5.92676,5.92782,11000000.0
2005-05-23 12:00:00,5.92774,5.92869,5.927,5.92798,15000000.0
2005-05-23 12:01:00,5.92675,5.92893,5.92671,5.92697,13000000.0
2005-05-23 12:02:00,5.92625,5.92722,5.92564,5.92722,15000000.0
2005-05-23 12:03:00,5.92745,5.92751,5.92581,5.92649,11000000.0
2005-05-23 12:04:00,5.92656,5.92736,5.92634,5.92736,9000000.0
2005-05-23 12:05:00,5.92733,5.92733,5.92639,5.92698,9000000.0
2005-05-23 12:06:00,5.92672,5.92736,5.92567,5.92623,15000000.0
2005-05-23 12:07:00,5.92612,5.92679,5.92536,5.92679,11000000.0
2005-05-23 12:08:00,5.92706,5.9271,5.92512,5.92512,8000000.0
2005-05-23 12:09:00,5.92596,5.92657,5.92395,5.92628,18000000.0
2005-05-23 12:10:00,5.92634,5.9265,5.92513,5.92641,14000000.0
2005-05-23 12:11:00,5.92563,5.92606,5.92498,5.92599,9000000.0
2005-05-23 12:12:00,5.92498,5.92582,5.92425,5.92536,18000000.0
2005-05-23 12:13:00,5.92559,5.92651,5.92559,5.92651,12000000.0
2005-05-23 12:14:00,5.9262,5.92666,5.9257,5.92666,10000000.0
2005-05-23 12:15:00,5.92645,5.92729,5.92591,5.92719,8000000.0
2005-05-23 12:16:00,5.92601,5.92665,5.92551,5.92665,14000000.0
2005-05-23 12:17:00,5.92702,5.92702,5.92589,5.92594,13000000.0
2005-05-23 12:18:00,5.9267,5.92711,5.92609,5.92711,10000000.0
2005-05-23 12:19:00,5.92557,5.92625,5.92486,5.92625,11000000.0
2005-05-23 12:20:00,5.9266,5.92665,5.92548,5.92655,8000000.0
2005-05-23 12:21:00,5.92624,5.9267,5.92489,5.92667,20000000.0
2005-05-23 12:22:00,5.92555,5.92673,5.92489,5.92489,14000000.0
2005-05-23 12:23:00,5.92591,5.92675,5.92545,5.92624,11000000.0
2005-05-23 12:24:00,5.92594,5.93059,5.92587,5.92628,17000000.0
2005-05-23 12:25:00,5.92572,5.9261,5.92421,5.92421,12000000.0
2005-05-23 12:26:00,5.92426,5.92821,5.92426,5.92693,7000000.0
2005-05-23 12:27:00,5.926,5.92676,5.92542,5.92587,7000000.0
2005-05-23 12:28:00,5.9274,5.9274,5.92517,5.92594,19000000.0
2005-05-23 12:29:00,5.92588,5.92729,5.92537,5.92729,12000000.0
2005-05-23 12:30:00,5.9273,5.9273,5.92556,5.92556,10000000.0
2005-05-23 12:31:00,5.92443,5.92647,5.92435,5.92562,12000000.0
2005-05-23 12:32:00,5.92539,5.92634,5.92521,5.92616,12000000.0
2005-05-23 12:33:00,5.92647,5.92647,5.92482,5.92544,15000000.0
2005-05-23 12:34:00,5.92641,5.92688,5.92479,5.92643,12000000.0
2005-05-23 12:35:00,5.92612,5.9265,5.92532,5.92601,12000000.0
2005-05-23 12:36:00,5.92599,5.92599,5.92412,5.92488,15000000.0
2005-05-23 12:37:00,5.92432,5.92514,5.92366,5.92366,8000000.0
2005-05-23 12:38:00,5.92388,5.92581,5.92388,5.92452,15000000.0
2005-05-23 12:39:00,5.92463,5.9252,5.92378,5.92418,14000000.0
2005-05-23 12:40:00,5.92499,5.92545,5.92337,5.92399,18000000.0
2005-05-23 12:41:00,5.92325,5.92511,5.92325,5.92511,11000000.0
2005-05-23 12:42:00,5.92478,5.92508,5.92409,5.92498,17000000.0
2005-05-23 12:43:00,5.92518,5.92616,5.92518,5.92616,11000000.0
2005-05-23 12:44:00,5.92638,5.92712,5.92519,5.92598,13000000.0
2005-05-23 12:45:00,5.9278,5.92784,5.92562,5.92667,10000000.0
2005-05-23 12:46:00,5.92657,5.92773,5.92574,5.92574,20000000.0
2005-05-23 12:47:00,5.9271,5.92736,5.92668,5.92688,10000000.0
2005-05-23 12:48:00,5.92682,5.92865,5.92682,5.92782,10000000.0
2005-05-23 12:49:00,5.92818,5.92927,5.92818,5.92912,15000000.0
2005-05-23 12:50:00,5.92805,5.92964,5.92805,5.92933,14000000.0
2005-05-23 12:51:00,5.92961,5.92973,5.92792,5.92822,14000000.0
2005-05-23 12:52:00,5.92792,5.92957,5.92792,5.92905,9000000.0
2005-05-23 12:53:00,5.92916,5.92981,5.92916,5.92919,9000000.0
2005-05-23 12:54:00,5.92923,5.93032,5.92923,5.93006,20000000.0
2005-05-23 12:55:00,5.92989,5.93009,5.92799,5.92926,12000000.0
2005-05-23 12:56:00,5.92939,5.93025,5.92912,5.92927,7000000.0
2005-05-23 12:57:00,5.92929,5.93022,5.92867,5.92935,13000000.0
2005-05-23 12:58:00,5.92978,5.93153,5.92963,5.93035,16000000.0
2005-05-23 12:59:00,5.93076,5.93182,5.92936,5.92936,14000000.0
2005-05-23 13:00:00,5.93055,5.93089,5.92938,5.93029,12000000.0
2005-05-23 13:01:00,5.9302,5.93071,5.92952,5.92978,17000000.0
2005-05-23 13:02:00,5.9302,5.93068,5.9297,5.93017,10000000.0
2005-05-23 13:03:00,5.92958,5.93031,5.92871,5.93001,22000000.0
2005-05-23 13:04:00,5.93002,5.93071,5.92929,5.93046,20000000.0
2005-05-23 13:05:00,5.93112,5.93112,5.92982,5.93042,14000000.0
2005-05-23 13:06:00,5.92987,5.93156,5.92987,5.93156,17000000.0
2005-05-23 13:07:00,5.93132,5.9318,5.93082,5.93156,22000000.0
2005-05-23 13:08:00,5.93099,5.93152,5.92949,5.93022,12000000.0
2005-05-23 13:09:00,5.92993,5.93021,5.92872,5.93007,12000000.0
2005-05-23 13:10:00,5.92968,5.9313,5.92904,5.92904,20000000.0
2005-05-23 13:11:00,5.92953,5.93214,5.92953,5.9312,12000000.0
2005-05-23 13:12:00,5.93168,5.93168,5.92937,5.93045,16000000.0
2005-05-23 13:13:00,5.92983,5.93014,5.92893,5.92913,14000000.0
2005-05-23 13:14:00,5.92935,5.93072,5.92912,5.93072,17000000.0
2005-05-23 13:15:00,5.93064,5.9307,5.92933,5.9302,7000000.0
2005-05-23 13:16:00,5.93069,5.93069,5.92897,5.93047,9000000.0
2005-05-23 13:17:00,5.93088,5.93163,5.93051,5.93077,15000000.0
2005-05-23 13:18:00,5.93129,5.93129,5.92877,5.93003,17000000.0
2005-05-23 13:19:00,5.92976,5.93002,5.92854,5.93002,15000000.0
2005-05-23 13:20:00,5.93029,5.93029,5.92867,5.92959,12000000.0
2005-05-23 13:21:00,5.92994,5.93048,5.92886,5.92946,24000000.0
2005-05-23 13:22:00,5.9297,5.93053,5.92895,5.93039,12000000.0
2005-05-23 13:23:00,5.93072,5.93165,5.93016,5.93016,12000000.0
2005-05-23 13:24:00,5.92922,5.93073,5.92922,5.93073,18000000.0
2005-05-23 13:25:00,5.93086,5.93117,5.93086,5.931,12000000.0
2005-05-23 13:26:00,5.9309,5.93112,5.93083,5.93089,12000000.0
2005-05-23 13:27:00,5.93061,5.93061,5.92954,5.92991,9000000.0
2005-05-23 13:28:00,5.92992,5.93074,5.92963,5.92966,15000000.0
2005-05-23 13:29:00,5.9295,5.93117,5.9295,5.93025,14000000.0
2005-05-23 13:30:00,5.93009,5.93088,5.93009,5.93051,11000000.0
2005-05-23 13:31:00,5.92966,5.93011,5.92884,5.92937,11000000.0
2005-05-23 13:32:00,5.93132,5.93153,5.92983,5.93078,8000000.0
2005-05-23 13:33:00,5.93082,5.93227,5.93082,5.93227,14000000.0
2005-05-23 13:34:00,5.93212,5.93215,5.93081,5.93084,11000000.0
2005-05-23 13:35:00,5.93124,5.93203,5.93035,5.931,16000000.0
2005-05-23 13:36:00,5.92988,5.93222,5.92988,5.93089,8000000.0
2005-05-23 13:37:00,5.93051,5.9314,5.92988,5.93092,17000000.0
2005-05-23 13:38:00,5.93064,5.93124,5.9297,5.93012,14000000.0
2005-05-23 13:39:00,5.92992,5.93115,5.92917,5.93115,10000000.0
2005-05-23 13:40:00,5.93109,5.93128,5.93066,5.93075,8000000.0
2005-05-23 13:41:00,5.93028,5.9308,5.92999,5.9308,11000000.0
2005-05-23 13:42:00,5.93054,5.93054,5.92877,5.93029,14000000.0
2005-05-23 13:43:00,5.92962,5.92962,5.92881,5.92934,11000000.0
2005-05-23 13:44:00,5.93055,5.93098,5.92744,5.9281,11000000.0
2005-05-23 13:45:00,5.92713,5.92787,5.92601,5.92758,14000000.0
2005-05-23 13:46:00,5.92691,5.92691,5.92552,5.92673,11000000.0
2005-05-23 13:47:00,5.92631,5.92699,5.92551,5.92616,13000000.0
2005-05-23 13:48:00,5.92711,5.92749,5.92569,5.92674,14000000.0
2005-05-23 13:49:00,5.92675,5.9271,5.92482,5.92632,12000000.0
2005-05-23 13:50:00,5.92657,5.92657,5.92525,5.92632,16000000.0
2005-05-23 13:51:00,5.92672,5.92738,5.92633,5.92633,14000000.0
2005-05-23 13:52:00,5.92617,5.92704,5.92617,5.92704,10000000.0
2005-05-23 13:53:00,5.92707,5.92787,5.92707,5.92787,10000000.0
2005-05-23 13:54:00,5.92814,5.92814,5.92683,5.9278,8000000.0
2005-05-23 13:55:00,5.92783,5.92793,5.92626,5.92767,13000000.0
2005-05-23 13:56:00,5.92818,5.9296,5.9268,5.9268,17000000.0
2005-05-23 13:57:00,5.92691,5.92822,5.92691,5.92775,13000000.0
2005-05-23 13:58:00,5.92848,5.92969,5.92695,5.92695,7000000.0
2005-05-23 13:59:00,5.9277,5.9278,5.92679,5.9274,9000000.0
2005-05-23 14:00:00,5.92741,5.92763,5.9262,5.92709,7000000.0
2005-05-23 14:01:00,5.92818,5.92981,5.92711,5.92711,11000000.0
2005-05-23 14:02:00,5.92774,5.92774,5.92598,5.9262,19000000.0
2005-05-23 14:03:00,5.9261,5.92734,5.9261,5.92734,13000000.0
2005-05-23 14:04:00,5.92658,5.92713,5.92582,5.92694,22000000.0
2005-05-23 14:05:00,5.92654,5.92664,5.92488,5.92612,17000000.0
2005-05-23 14:06:00,5.92661,5.92661,5.92533,5.92644,11000000.0
2005-05-23 14:07:00,5.92683,5.92687,5.92557,5.92557,9000000.0
2005-05-23 14:08:00,5.92557,5.92669,5.92519,5.92606,11000000.0
2005-05-23 14:09:00,5.92569,5.92774,5.9253,5.92692,12000000.0
2005-05-23 14:10:00,5.92648,5.92669,5.92553,5.92619,13000000.0
2005-05-23 14:11:00,5.92594,5.9275,5.92588,5.92609,14000000.0
2005-05-23 14:12:00,5.92688,5.92776,5.92688,5.92688,11000000.0
2005-05-23 14:13:00,5.92776,5.93054,5.92761,5.9284,11000000.0
2005-05-23 14:14:00,5.92917,5.93089,5.92917,5.93089,7000000.0
2005-05-23 14:15:00,5.93097,5.93116,5.92897,5.93093,14000000.0
2005-05-23 14:16:00,5.93074,5.93084,5.92957,5.92957,13000000.0
2005-05-23 14:17:00,5.92945,5.93128,5.92945,5.93128,22000000.0
2005-05-23 14:18:00,5.92982,5.93075,5.92939,5.93075,15000000.0
2005-05-23 14:19:00,5.93087,5.93087,5.9294,5.92968,12000000.0
2005-05-23 14:20:00,5.9292,5.93011,5.92891,5.93011,7000000.0
2005-05-23 14:21:00,5.92953,5.92953,5.92831,5.92907,13000000.0
2005-05-23 14:22:00,5.92843,5.93006,5.92761,5.92925,8000000.0
2005-05-23 14:23:00,5.92922,5.92954,5.92754,5.92954,11000000.0
2005-05-23 14:24:00,5.92896,5.92896,5.92781,5.92863,13000000.0
2005-05-23 14:25:00,5.92875,5.9289,5.92658,5.92829,15000000.0
2005-05-23 14:26:00,5.92821,5.92875,5.92728,5.92784,8000000.0
2005-05-23 14:27:00,5.92821,5.92862,5.92724,5.92754,10000000.0
2005-05-23 14:28:00,5.92676,5.92773,5.92644,5.92728,11000000.0
2005-05-23 14:29:00,5.92658,5.92831,5.92605,5.92831,21000000.0
2005-05-23 14:30:00,5.92946,5.93014,5.9282,5.92898,11000000.0
2005-05-23 14:31:00,5.92822,5.92852,5.92615,5.92742,17000000.0
2005-05-23 14:32:00,5.92864,5.92864,5.92709,5.92709,15000000.0
2005-05-23 14:33:00,5.92773,5.92786,5.92658,5.92747,8000000.0
2005-05-23 14:34:00,5.92776,5.92793,5.92648,5.92648,9000000.0
2005-05-23 14:35:00,5.92655,5.92756,5.92639,5.92659,11000000.0
2005-05-23 14:36:00,5.92634,5.92679,5.92462,5.92462,15000000.0
2005-05-23 14:37:00,5.92503,5.92592,5.92443,5.92557,8000000.0
2005-05-23 14:38:00,5.92497,5.92497,5.924,5.92468,10000000.0
2005-05-23 14:39:00,5.92515,5.92536,5.92354,5.9251,19000000.0
2005-05-23 14:40:00,5.92533,5.92543,5.92358,5.92543,15000000.0
2005-05-23 14:41:00,5.92523,5.92533,5.92372,5.92428,15000000.0
2005-05-23 14:42:00,5.92435,5.92535,5.92303,5.92441,17000000.0
2005-05-23 14:43:00,5.92393,5.92439,5.92252,5.92439,15000000.0
2005-05-23 14:44:00,5.9243,5.92472,5.92355,5.92394,15000000.0
2005-05-23 14:45:00,5.92535,5.92535,5.92401,5.92441,9000000.0
2005-05-23 14:46:00,5.92376,5.92386,5.92296,5.92296,11000000.0
2005-05-23 14:47:00,5.92292,5.92381,5.92274,5.92277,12000000.0
2005-05-23 14:48:00,5.92341,5.92412,5.92294,5.92364,12000000.0
2005-05-23 14:49:00,5.92373,5.92453,5.92255,5.92264,12000000.0
2005-05-23 14:50:00,5.92277,5.92464,5.92277,5.92309,15000000.0
2005-05-23 14:51:00,5.92391,5.92604,5.92391,5.92489,10000000.0
2005-05-23 14:52:00,5.92383,5.92451,5.92338,5.92377,13000000.0
2005-05-23 14:53:00,5.9249,5.92587,5.92333,5.92587,13000000.0
2005-05-23 14:54:00,5.92492,5.92649,5.92492,5.92649,9000000.0
2005-05-23 14:55:00,5.92589,5.92706,5.92589,5.92706,16000000.0
2005-05-23 14:56:00,5.92696,5.92759,5.92521,5.92756,15000000.0
2005-05-23 14:57:00,5.92741,5.92761,5.92641,5.92713,15000000.0
2005-05-23 14:58:00,5.92672,5.92693,5.92569,5.92691,11000000.0
2005-05-23 14:59:00,5.92733,5.9274,5.92615,5.92715,14000000.0
2005-05-23 15:00:00,5.92721,5.92758,5.92634,5.92724,18000000.0
2005-05-23 15:01:00,5.92751,5.92849,5.92711,5.92792,12000000.0
2005-05-23 15:02:00,5.92779,5.92789,5.92631,5.92639,7000000.0
2005-05-23 15:03:00,5.92763,5.92855,5.92683,5.92708,18000000.0
2005-05-23 15:04:00,5.92612,5.92757,5.92477,5.92477,21000000.0
2005-05-23 15:05:00,5.92503,5.92653,5.92503,5.92653,13000000.0
2005-05-23 15:06:00,5.92577,5.92577,5.9244,5.92524,14000000.0
2005-05-23 15:07:00,5.92507,5.92523,5.92409,5.92409,22000000.0
2005-05-23 15:08:00,5.92492,5.92602,5.92469,5.92532,10000000.0
2005-05-23 15:09:00,5.92565,5.92663,5.92538,5.92565,9000000.0
2005-05-23 15:10:00,5.92723,5.92723,5.92552,5.92552,14000000.0
2005-05-23 15:11:00,5.92657,5.92659,5.9255,5.92659,12000000.0
2005-05-23 15:12:00,5.92699,5.92746,5.92543,5.92643,13000000.0
2005-05-23 15:13:00,5.92652,5.92707,5.92578,5.9262,12000000.0
2005-05-23 15:14:00,5.92597,5.9271,5.92578,5.92651,10000000.0
2005-05-23 15:15:00,5.9269,5.92752,5.92541,5.92702,16000000.0
2005-05-23 15:16:00,5.92663,5.9273,5.92572,5.92572,15000000.0
2005-05-23 15:17:00,5.92587,5.92797,5.92587,5.92789,14000000.0
2005-05-23 15:18:00,5.92926,5.92926,5.92752,5.928,12000000.0
2005-05-23 15:19:00,5.92683,5.92795,5.92646,5.92795,11000000.0
2005-05-23 15:20:00,5.92708,5.92746,5.92615,5.92626,14000000.0
2005-05-23 15:21:00,5.92601,5.92705,5.92566,5.92678,14000000.0
2005-05-23 15:22:00,5.9257,5.92663,5.92334,5.92334,10000000.0
2005-05-23 15:23:00,5.92456,5.92491,5.92406,5.92466,11000000.0
2005-05-23 15:24:00,5.92542,5.92542,5.92355,5.92509,10000000.0
2005-05-23 15:25:00,5.9234,5.92396,5.92278,5.92329,16000000.0
2005-05-23 15:26:00,5.92341,5.92475,5.92292,5.92357,15000000.0
2005-05-23 15:27:00,5.92207,5.92401,5.92207,5.92245,10000000.0
2005-05-23 15:28:00,5.9221,5.92395,5.9221,5.92301,11000000.0
2005-05-23 15:29:00,5.92409,5.92511,5.92144,5.92217,19000000.0
2005-05-23 15:30:00,5.9214,5.92213,5.92041,5.92151,10000000.0
2005-05-23 15:31:00,5.92075,5.922,5.92075,5.92156,14000000.0
2005-05-23 15:32:00,5.92217,5.92232,5.92096,5.92177,12000000.0
2005-05-23 15:33:00,5.92152,5.92232,5.92131,5.92198,20000000.0
2005-05-23 15:34:00,5.92232,5.92232,5.92074,5.92132,12000000.0
2005-05-23 15:35:00,5.92108,5.92202,5.92067,5.92131,12000000.0
2005-05-23 15:36:00,5.92119,5.92302,5.92118,5.92302,10000000.0
2005-05-23 15:37:00,5.92269,5.92284,5.92085,5.92085,10000000.0
2005-05-23 15:38:00,5.92198,5.92253,5.92131,5.92227,13000000.0
2005-05-23 15:39:00,5.92247,5.92326,5.92211,5.92277,7000000.0
2005-05-23 15:40:00,5.92295,5.92298,5.9216,5.92298,10000000.0
2005-05-23 15:41:00,5.92305,5.92305,5.92162,5.92186,9000000.0
2005-05-23 15:42:00,5.92273,5.92273,5.92092,5.9212,13000000.0
2005-05-23 15:43:00,5.92146,5.92224,5.9207,5.92176,16000000.0
2005-05-23 15:44:00,5.92086,5.92086,5.91858,5.91858,14000000.0
2005-05-23 15:45:00,5.91869,5.91959,5.91828,5.91942,15000000.0
2005-05-23 15:46:00,5.9198,5.9205,5.91867,5.91871,13000000.0
2005-05-23 15:47:00,5.91887,5.91967,5.91836,5.91967,9000000.0
2005-05-23 15:48:00,5.91936,5.91979,5.91845,5.91979,21000000.0
2005-05-23 15:49:00,5.91964,5.91986,5.9182,5.9184,23000000.0
2005-05-23 15:50:00,5.91877,5.92028,5.91877,5.92028,12000000.0
2005-05-23 15:51:00,5.92,5.92063,5.9173,5.92025,19000000.0
2005-05-23 15:52:00,5.91977,5.9208,5.91894,5.91897,15000000.0
2005-05-23 15:53:00,5.91876,5.91876,5.91601,5.91607,14000000.0
2005-05-23 15:54:00,5.91693,5.91761,5.91629,5.91657,15000000.0
2005-05-23 15:55:00,5.91685,5.91709,5.91592,5.9161,12000000.0
2005-05-23 15:56:00,5.9158,5.91892,5.9158,5.91624,18000000.0
2005-05-23 15:57:00,5.91671,5.91729,5.91575,5.91729,10000000.0
2005-05-23 15:58:00,5.9174,5.91814,5.91683,5.91813,22000000.0
2005-05-23 15:59:00,5.91744,5.91775,5.91614,5.91614,12000000.0
2005-05-23 16:00:00,5.91626,5.91827,5.91532,5.91651,12000000.0
2005-05-23 16:01:00,5.91696,5.91702,5.91545,5.9164,12000000.0
2005-05-23 16:02:00,5.91799,5.91852,5.91604,5.91757,13000000.0
2005-05-23 16:03:00,5.91745,5.91856,5.91663,5.91663,13000000.0
2005-05-23 16:04:00,5.91643,5.91801,5.9163,5.91754,11000000.0
2005-05-23 16:05:00,5.91622,5.91718,5.91606,5.91606,9000000.0
2005-05-23 16:06:00,5.91635,5.91719,5.91553,5.91702,14000000.0
2005-05-23 16:07:00,5.91731,5.91823,5.91554,5.91604,15000000.0
2005-05-23 16:08:00,5.91581,5.91757,5.91575,5.91575,15000000.0
2005-05-23 16:09:00,5.91552,5.91795,5.91552,5.9171,17000000.0
2005-05-23 16:10:00,5.91727,5.91784,5.91657,5.91719,14000000.0
2005-05-23 16:11:00,5.91692,5.91749,5.91616,5.91616,9000000.0
2005-05-23 16:12:00,5.91654,5.91766,5.91546,5.91546,15000000.0
2005-05-23 16:13:00,5.91538,5.91835,5.91538,5.91835,14000000.0
2005-05-23 16:14:00,5.91752,5.91848,5.91726,5.91848,12000000.0
2005-05-23 16:15:00,5.91822,5.91843,5.91682,5.91808,14000000.0
2005-05-23 16:16:00,5.91831,5.91831,5.91675,5.91679,13000000.0
2005-05-23 16:17:00,5.91705,5.91761,5.91595,5.91751,18000000.0
2005-05-23 16:18:00,5.91695,5.91764,5.91648,5.91702,13000000.0
2005-05-23 16:19:00,5.9166,5.91672,5.91553,5.91633,8000000.0
2005-05-23 16:20:00,5.91603,5.91603,5.9135,5.915,13000000.0
2005-05-23 16:21:00,5.91531,5.91579,5.91376,5.91476,12000000.0
2005-05-23 16:22:00,5.91397,5.91397,5.91168,5.91193,11000000.0
2005-05-23 16:23:00,5.91311,5.91317,5.91125,5.91317,14000000.0
2005-05-23 16:24:00,5.91349,5.91349,5.91139,5.91253,15000000.0
2005-05-23 16:25:00,5.91306,5.91306,5.91175,5.91278,11000000.0
2005-05-23 16:26:00,5.91295,5.91295,5.9113,5.91191,8000000.0
2005-05-23 16:27:00,5.90982,5.90984,5.90855,5.90934,10000000.0
2005-05-23 16:28:00,5.90981,5.91013,5.90871,5.90934,15000000.0
2005-05-23 16:29:00,5.90929,5.90968,5.90866,5.90937,7000000.0
2005-05-23 16:30:00,5.90957,5.91035,5.90913,5.90948,16000000.0
2005-05-23 16:31:00,5.9099,5.91013,5.90873,5.90935,14000000.0
2005-05-23 16:32:00,5.90749,5.90847,5.90714,5.90846,7000000.0
2005-05-23 16:33:00,5.90862,5.90872,5.90712,5.9087,8000000.0
2005-05-23 16:34:00,5.90916,5.90925,5.90849,5.90854,8000000.0
2005-05-23 16:35:00,5.90973,5.91074,5.90951,5.91074,9000000.0
2005-05-23 16:36:00,5.91041,5.91123,5.90982,5.91052,13000000.0
2005-05-23 16:37:00,5.90935,5.91197,5.90935,5.91107,18000000.0
2005-05-23 16:38:00,5.91171,5.91211,5.91042,5.91193,18000000.0
2005-05-23 16:39:00,5.91256,5.91256,5.91061,5.91217,20000000.0
2005-05-23 16:40:00,5.91215,5.91236,5.91079,5.91104,13000000.0
2005-05-23 16:41:00,5.9112,5.9125,5.91116,5.91127,20000000.0
2005-05-23 16:42:00,5.91294,5.91294,5.91026,5.91026,18000000.0
2005-05-23 16:43:00,5.91047,5.9117,5.91032,5.91143,15000000.0
2005-05-23 16:44:00,5.9119,5.91225,5.90954,5.90954,20000000.0
2005-05-23 16:45:00,5.90974,5.91181,5.90974,5.91172,13000000.0
2005-05-23 16:46:00,5.91129,5.91224,5.91129,5.91223,15000000.0
2005-05-23 16:47:00,5.91204,5.91277,5.91149,5.91247,8000000.0
2005-05-23 16:48:00,5.91231,5.91275,5.91145,5.91275,11000000.0
2005-05-23 16:49:00,5.9128,5.91359,5.91146,5.91212,12000000.0
2005-05-23 16:50:00,5.91236,5.91345,5.91204,5.91282,15000000.0
2005-05-23 16:51:00,5.913,5.91323,5.91223,5.91309,18000000.0
2005-05-23 16:52:00,5.91354,5.9139,5.91226,5.91226,14000000.0
2005-05-23 16:53:00,5.91227,5.91371,5.91227,5.91347,8000000.0
2005-05-23 16:54:00,5.91431,5.91448,5.91288,5.91448,11000000.0
2005-05-23 16:55:00,5.91508,5.91552,5.91325,5.91552,12000000.0
2005-05-23 16:56:00,5.91574,5.91614,5.91494,5.91572,10000000.0
2005-05-23 16:57:00,5.91518,5.91518,5.91404,5.91413,8000000.0
2005-05-23 16:58:00,5.91387,5.91387,5.91302,5.91349,9000000.0
2005-05-23 16:59:00,5.91352,5.9148,5.91246,5.91449,13000000.0
2005-05-23 17:00:00,5.91559,5.91562,5.91478,5.91496,11000000.0
2005-05-23 17:01:00,5.91521,5.9155,5.91396,5.9155,12000000.0
2005-05-23 17:02:00,5.9158,5.91604,5.91485,5.91552,10000000.0
2005-05-23 17:03:00,5.91439,5.91489,5.91365,5.91437,16000000.0
2005-05-23 17:04:00,5.91568,5.91605,5.91477,5.91561,13000000.0
2005-05-23 17:05:00,5.91623,5.91644,5.91439,5.91481,16000000.0
2005-05-23 17:06:00,5.91611,5.91693,5.91568,5.91684,12000000.0
2005-05-23 17:07:00,5.91526,5.91619,5.91505,5.91618,8000000.0
2005-05-23 17:08:00,5.91631,5.91735,5.91494,5.91682,21000000.0
2005-05-23 17:09:00,5.91641,5.91683,5.91477,5.91557,16000000.0
2005-05-23 17:10:00,5.91608,5.91717,5.91608,5.91644,11000000.0
2005-05-23 17:11:00,5.9171,5.9171,5.91601,5.91676,11000000.0
2005-05-23 17:12:00,5.9165,5.91737,5.91629,5.91733,9000000.0
2005-05-23 17:13:00,5.91754,5.91795,5.91602,5.9167,9000000.0
2005-05-23 17:14:00,5.91723,5.91885,5.91551,5.91885,17000000.0
2005-05-23 17:15:00,5.91851,5.91851,5.91563,5.91644,11000000.0
2005-05-23 17:16:00,5.91637,5.91774,5.91637,5.91774,15000000.0
2005-05-23 17:17:00,5.91824,5.91824,5.91655,5.91684,13000000.0
2005-05-23 17:18:00,5.91682,5.91736,5.91344,5.91716,15000000.0
2005-05-23 17:19:00,5.9175,5.91883,5.91695,5.91781,17000000.0
2005-05-23 17:20:00,5.91928,5.91983,5.91801,5.91971,12000000.0
2005-05-23 17:21:00,5.92014,5.92051,5.91875,5.91894,7000000.0
2005-05-23 17:22:00,5.91931,5.91976,5.91806,5.91951,14000000.0
2005-05-23 17:23:00,5.91961,5.91961,5.91784,5.91846,13000000.0
2005-05-23 17:24:00,5.91833,5.91981,5.91815,5.91933,9000000.0
2005-05-23 17:25:00,5.91852,5.91862,5.91638,5.91638,11000000.0
2005-05-23 17:26:00,5.91641,5.91834,5.91641,5.91777,16000000.0
2005-05-23 17:27:00,5.91791,5.91791,5.91661,5.91774,9000000.0
2005-05-23 17:28:00,5.9175,5.91759,5.91546,5.91546,15000000.0
2005-05-23 17:29:00,5.91647,5.91799,5.91647,5.91654,11000000.0
2005-05-23 17:30:00,5.9165,5.91824,5.91643,5.9182,19000000.0
2005-05-23 17:31:00,5.91739,5.91841,5.91675,5.91684,11000000.0
2005-05-23 17:32:00,5.91788,5.91788,5.91657,5.91719,9000000.0
2005-05-23 17:33:00,5.91696,5.91823,5.91643,5.91758,10000000.0
2005-05-23 17:34:00,5.91755,5.91794,5.91627,5.91661,14000000.0
2005-05-23 17:35:00,5.91747,5.91747,5.91582,5.91713,13000000.0
2005-05-23 17:36:00,5.91659,5.91659,5.91543,5.91647,11000000.0
2005-05-23 17:37:00,5.91646,5.91646,5.91525,5.91535,15000000.0
2005-05-23 17:38:00,5.91667,5.91682,5.91522,5.91657,17000000.0
2005-05-23 17:39:00,5.91629,5.91654,5.91543,5.91617,8000000.0
2005-05-23 17:40:00,5.9159,5.91634,5.91518,5.9157,12000000.0
2005-05-23 17:41:00,5.91568,5.91637,5.91464,5.9151,21000000.0
2005-05-23 17:42:00,5.91527,5.91601,5.91468,5.91522,13000000.0
2005-05-23 17:43:00,5.9156,5.91698,5.9156,5.91562,11000000.0
2005-05-23 17:44:00,5.91509,5.9171,5.91509,5.91608,19000000.0
2005-05-23 17:45:00,5.91637,5.91745,5.91627,5.91678,10000000.0
2005-05-23 17:46:00,5.91669,5.91775,5.91655,5.91717,13000000.0
2005-05-23 17:47:00,5.91732,5.91787,5.91675,5.91675,9000000.0
2005-05-23 17:48:00,5.91802,5.91842,5.9172,5.91746,14000000.0
2005-05-23 17:49:00,5.91749,5.9192,5.91749,5.91887,14000000.0
2005-05-23 17:50:00,5.92011,5.92011,5.91722,5.91803,17000000.0
2005-05-23 17:51:00,5.9197,5.92047,5.9188,5.9188,13000000.0
2005-05-23 17:52:00,5.91834,5.92066,5.91834,5.92066,24000000.0
2005-05-23 17:53:00,5.92052,5.92052,5.91827,5.91827,16000000.0
2005-05-23 17:54:00,5.91936,5.92022,5.91886,5.91927,16000000.0
2005-05-23 17:55:00,5.9195,5.92011,5.91897,5.92011,13000000.0
2005-05-23 17:56:00,5.9188,5.91946,5.91726,5.91831,15000000.0
2005-05-23 17:57:00,5.91827,5.91871,5.91744,5.91769,10000000.0
2005-05-23 17:58:00,5.91812,5.91981,5.91758,5.91851,15000000.0
2005-05-23 17:59:00,5.91828,5.91906,5.91756,5.91847,13000000.0
2005-05-23 18:00:00,5.91842,5.91945,5.91832,5.91925,7000000.0
2005-05-23 18:01:00,5.92097,5.92308,5.92046,5.9219,18000000.0
2005-05-23 18:02:00,5.92196,5.92196,5.92,5.92192,17000000.0
2005-05-23 18:03:00,5.92319,5.92319,5.92142,5.92204,16000000.0
2005-05-23 18:04:00,5.92282,5.92296,5.92188,5.92225,14000000.0
2005-05-23 18:05:00,5.92269,5.92365,5.92174,5.92275,13000000.0
2005-05-23 18:06:00,5.92344,5.92415,5.92227,5.92285,18000000.0
2005-05-23 18:07:00,5.92384,5.92384,5.92246,5.92311,12000000.0
2005-05-23 18:08:00,5.92245,5.92368,5.92203,5.9228,18000000.0
2005-05-23 18:09:00,5.92236,5.92311,5.92137,5.92247,12000000.0
2005-05-23 18:10:00,5.9229,5.92335,5.92191,5.92283,13000000.0
2005-05-23 18:11:00,5.92257,5.92326,5.92177,5.92305,10000000.0
2005-05-23 18:12:00,5.92237,5.92281,5.92175,5.92281,11000000.0
2005-05-23 18:13:00,5.92336,5.92432,5.92297,5.92334,14000000.0
2005-05-23 18:14:00,5.92212,5.92351,5.92191,5.92211,10000000.0
2005-05-23 18:15:00,5.92201,5.9238,5.92201,5.9238,10000000.0
2005-05-23 18:16:00,5.92302,5.92374,5.92211,5.92374,9000000.0
2005-05-23 18:17:00,5.92233,5.92456,5.92063,5.92456,18000000.0
2005-05-23 18:18:00,5.92508,5.92649,5.92493,5.92557,14000000.0
2005-05-23 18:19:00,5.92483,5.92652,5.92473,5.9263,10000000.0
2005-05-23 18:20:00,5.9257,5.92627,5.92496,5.92567,15000000.0
2005-05-23 18:21:00,5.92731,5.92741,5.9261,5.92666,18000000.0
2005-05-23 18:22:00,5.92602,5.92622,5.92417,5.92454,14000000.0
2005-05-23 18:23:00,5.92529,5.92536,5.92373,5.92464,7000000.0
2005-05-23 18:24:00,5.92518,5.92518,5.92374,5.92438,9000000.0
2005-05-23 18:25:00,5.92528,5.92553,5.92435,5.92444,13000000.0
2005-05-23 18:26:00,5.92599,5.92672,5.92468,5.92594,16000000.0
2005-05-23 18:27:00,5.92593,5.927,5.92586,5.92663,14000000.0
2005-05-23 18:28:00,5.92618,5.92677,5.92504,5.92607,13000000.0
2005-05-23 18:29:00,5.92486,5.92588,5.92444,5.92494,11000000.0
2005-05-23 18:30:00,5.92562,5.92562,5.92409,5.92476,16000000.0
2005-05-23 18:31:00,5.92447,5.92653,5.92447,5.92589,12000000.0
2005-05-23 18:32:00,5.92592,5.92739,5.92592,5.92739,11000000.0
2005-05-23 18:33:00,5.92734,5.92734,5.92512,5.92665,13000000.0
2005-05-23 18:34:00,5.92758,5.92758,5.92597,5.92597,13000000.0
2005-05-23 18:35:00,5.92641,5.92827,5.92641,5.92724,18000000.0
2005-05-23 18:36:00,5.9277,5.92775,5.92641,5.92741,18000000.0
2005-05-23 18:37:00,5.92697,5.92747,5.92628,5.92685,18000000.0
2005-05-23 18:38:00,5.92724,5.92755,5.92635,5.9268,11000000.0
2005-05-23 18:39:00,5.92686,5.92774,5.92652,5.92672,11000000.0
2005-05-23 18:40:00,5.92594,5.92679,5.92496,5.92496,14000000.0
2005-05-23 18:41:00,5.92499,5.92647,5.92448,5.92484,16000000.0
2005-05-23 18:42:00,5.92554,5.92566,5.9243,5.92549,14000000.0
2005-05-23 18:43:00,5.92544,5.92688,5.92542,5.92613,10000000.0
2005-05-23 18:44:00,5.92578,5.92652,5.92481,5.92587,13000000.0
2005-05-23 18:45:00,5.92537,5.92593,5.92472,5.92586,13000000.0
2005-05-23 18:46:00,5.92592,5.92638,5.92487,5.92638,12000000.0
2005-05-23 18:47:00,5.926,5.92602,5.92457,5.92457,14000000.0
2005-05-23 18:48:00,5.92595,5.92694,5.92464,5.92555,15000000.0
2005-05-23 18:49:00,5.92601,5.92655,5.92489,5.92554,12000000.0
2005-05-23 18:50:00,5.92435,5.92476,5.92385,5.92413,9000000.0
2005-05-23 18:51:00,5.92421,5.92514,5.92362,5.92431,17000000.0
2005-05-23 18:52:00,5.92449,5.92485,5.92347,5.92441,9000000.0
2005-05-23 18:53:00,5.92439,5.92509,5.92359,5.92414,14000000.0
2005-05-23 18:54:00,5.9239,5.92435,5.92236,5.9228,14000000.0
2005-05-23 18:55:00,5.92301,5.92334,5.92215,5.92319,10000000.0
2005-05-23 18:56:00,5.92383,5.92434,5.92264,5.92408,16000000.0
2005-05-23 18:57:00,5.92358,5.92492,5.92227,5.92492,17000000.0
2005-05-23 18:58:00,5.92476,5.92492,5.92339,5.92414,14000000.0
2005-05-23 18:59:00,5.92428,5.92444,5.92366,5.92398,14000000.0
2005-05-23 19:00:00,5.9229,5.92466,5.9229,5.92445,15000000.0
2005-05-23 19:01:00,5.92361,5.92497,5.92358,5.92497,15000000.0
2005-05-23 19:02:00,5.92491,5.92491,5.9235,5.92362,14000000.0
2005-05-23 19:03:00,5.92466,5.92473,5.92334,5.92442,14000000.0
2005-05-23 19:04:00,5.9245,5.92492,5.92303,5.92392,12000000.0
2005-05-23 19:05:00,5.92406,5.92406,5.92148,5.92202,15000000.0
2005-05-23 19:06:00,5.92194,5.92314,5.92194,5.92261,16000000.0
2005-05-23 19:07:00,5.92274,5.92345,5.9222,5.92283,20000000.0
2005-05-23 19:08:00,5.9228,5.92304,5.92183,5.92225,8000000.0
2005-05-23 19:09:00,5.92211,5.92281,5.92166,5.92281,17000000.0
2005-05-23 19:10:00,5.92306,5.92306,5.92103,5.92135,9000000.0
2005-05-23 19:11:00,5.92105,5.9225,5.92105,5.92146,16000000.0
2005-05-23 19:12:00,5.92233,5.9235,5.9215,5.92335,13000000.0
2005-05-23 19:13:00,5.92302,5.92302,5.9214,5.9214,10000000.0
2005-05-23 19:14:00,5.92128,5.92265,5.92122,5.92265,20000000.0
2005-05-23 19:15:00,5.92254,5.92296,5.92206,5.92271,12000000.0
2005-05-23 19:16:00,5.92246,5.92296,5.92206,5.92252,8000000.0
2005-05-23 19:17:00,5.92254,5.92325,5.92136,5.92207,18000000.0
2005-05-23 19:18:00,5.92241,5.92349,5.92233,5.92264,11000000.0
2005-05-23 19:19:00,5.92266,5.92345,5.922,5.92222,12000000.0
2005-05-23 19:20:00,5.92199,5.9227,5.92171,5.92201,14000000.0
2005-05-23 19:21:00,5.92147,5.92244,5.92107,5.92196,13000000.0
2005-05-23 19:22:00,5.92254,5.92302,5.92098,5.92216,12000000.0
2005-05-23 19:23:00,5.92152,5.92172,5.92073,5.92073,14000000.0
2005-05-23 19:24:00,5.92043,5.92123,5.91999,5.92115,19000000.0
2005-05-23 19:25:00,5.92041,5.92128,5.92031,5.92125,8000000.0
2005-05-23 19:26:00,5.92044,5.92149,5.92044,5.9214,7000000.0
2005-05-23 19:27:00,5.92076,5.92174,5.92051,5.92051,20000000.0
2005-05-23 19:28:00,5.9214,5.92144,5.92038,5.92048,17000000.0
2005-05-23 19:29:00,5.92027,5.92036,5.91814,5.91814,10000000.0
2005-05-23 19:30:00,5.91805,5.91978,5.91805,5.91913,15000000.0
2005-05-23 19:31:00,5.91928,5.92014,5.91928,5.91988,11000000.0
2005-05-23 19:32:00,5.91928,5.92049,5.91901,5.92012,9000000.0
2005-05-23 19:33:00,5.91859,5.91939,5.91846,5.91922,14000000.0
2005-05-23 19:34:00,5.91896,5.91947,5.9188,5.91884,17000000.0
2005-05-23 19:35:00,5.91969,5.92108,5.91927,5.92108,8000000.0
2005-05-23 19:36:00,5.92069,5.92069,5.91898,5.91906,15000000.0
2005-05-23 19:37:00,5.91902,5.92045,5.91902,5.91977,8000000.0
2005-05-23 19:38:00,5.91977,5.92062,5.91968,5.92029,15000000.0
2005-05-23 19:39:00,5.92013,5.92124,5.91965,5.91995,17000000.0
2005-05-23 19:40:00,5.91909,5.91969,5.91873,5.91937,16000000.0
2005-05-23 19:41:00,5.92003,5.92034,5.91875,5.91965,11000000.0
2005-05-23 19:42:00,5.91938,5.91989,5.91844,5.91844,15000000.0
2005-05-23 19:43:00,5.91808,5.91914,5.91764,5.91873,14000000.0
2005-05-23 19:44:00,5.91901,5.92042,5.91845,5.91845,14000000.0
2005-05-23 19:45:00,5.91915,5.91922,5.91748,5.91836,15000000.0
2005-05-23 19:46:00,5.91894,5.92011,5.91885,5.91956,15000000.0
2005-05-23 19:47:00,5.91934,5.91937,5.91858,5.91896,16000000.0
2005-05-23 19:48:00,5.91861,5.91875,5.91678,5.91722,16000000.0
2005-05-23 19:49:00,5.91638,5.91685,5.91582,5.91637,8000000.0
2005-05-23 19:50:00,5.91591,5.91682,5.91538,5.91595,9000000.0
2005-05-23 19:51:00,5.91446,5.91548,5.91446,5.91462,19000000.0
2005-05-23 19:52:00,5.91643,5.9169,5.91521,5.91624,11000000.0
2005-05-23 19:53:00,5.91637,5.91664,5.91518,5.91569,14000000.0
2005-05-23 19:54:00,5.91725,5.91725,5.91545,5.91586,18000000.0
2005-05-23 19:55:00,5.91363,5.91548,5.91318,5.91548,13000000.0
2005-05-23 19:56:00,5.91515,5.91543,5.91445,5.91476,10000000.0
2005-05-23 19:57:00,5.91462,5.9156,5.91443,5.91482,16000000.0
2005-05-23 19:58:00,5.91445,5.91445,5.91316,5.91439,15000000.0
2005-05-23 19:59:00,5.91447,5.91522,5.91389,5.91485,14000000.0
2005-05-23 20:00:00,5.91423,5.91486,5.91388,5.91389,11000000.0
2005-05-23 20:01:00,5.91407,5.91585,5.91386,5.91449,24000000.0
2005-05-23 20:02:00,5.91324,5.91463,5.91303,5.91368,11000000.0
2005-05-23 20:03:00,5.91404,5.91555,5.91404,5.91529,11000000.0
2005-05-23 20:04:00,5.91482,5.91619,5.91422,5.91577,10000000.0
2005-05-23 20:05:00,5.91625,5.91648,5.91466,5.91572,17000000.0
2005-05-23 20:06:00,5.91571,5.91571,5.91422,5.91539,10000000.0
2005-05-23 20:07:00,5.91555,5.9158,5.91371,5.91563,14000000.0
2005-05-23 20:08:00,5.9154,5.91584,5.91382,5.91382,13000000.0
2005-05-23 20:09:00,5.91364,5.91452,5.91336,5.91336,11000000.0
2005-05-23 20:10:00,5.91359,5.91402,5.91302,5.91355,11000000.0
2005-05-23 20:11:00,5.91441,5.91496,5.9138,5.91396,9000000.0
2005-05-23 20:12:00,5.91492,5.91541,5.91423,5.91516,16000000.0
2005-05-23 20:13:00,5.91515,5.91601,5.91437,5.91437,11000000.0
2005-05-23 20:14:00,5.91413,5.91482,5.91293,5.91443,19000000.0
2005-05-23 20:15:00,5.91477,5.91477,5.91376,5.91384,13000000.0
2005-05-23 20:16:00,5.91385,5.91438,5.91285,5.91371,15000000.0
2005-05-23 20:17:00,5.91331,5.91396,5.91302,5.91367,8000000.0
2005-05-23 20:18:00,5.91433,5.91465,5.91368,5.91377,14000000.0
2005-05-23 20:19:00,5.91348,5.91444,5.91316,5.9139,14000000.0
2005-05-23 20:20:00,5.91442,5.91557,5.91401,5.91549,12000000.0
2005-05-23 20:21:00,5.91495,5.91495,5.91321,5.91436,9000000.0
2005-05-23 20:22:00,5.9149,5.91522,5.91355,5.91514,17000000.0
2005-05-23 20:23:00,5.91511,5.91511,5.91342,5.91371,11000000.0
2005-05-23 20:24:00,5.91392,5.91561,5.91392,5.91561,16000000.0
2005-05-23 20:25:00,5.91581,5.91581,5.91398,5.91475,11000000.0
2005-05-23 20:26:00,5.91437,5.91564,5.91418,5.91418,8000000.0
2005-05-23 20:27:00,5.91474,5.91623,5.91446,5.91545,13000000.0
2005-05-23 20:28:00,5.91497,5.91554,5.91407,5.91493,15000000.0
2005-05-23 20:29:00,5.9153,5.91629,5.91482,5.91546,16000000.0
2005-05-23 20:30:00,5.9148,5.91562,5.91427,5.91562,8000000.0
2005-05-23 20:31:00,5.91582,5.9165,5.91524,5.91566,18000000.0
2005-05-23 20:32:00,5.91553,5.91567,5.91419,5.91419,7000000.0
2005-05-23 20:33:00,5.91413,5.91584,5.91413,5.9146,13000000.0
2005-05-23 20:34:00,5.91448,5.91525,5.91372,5.91512,13000000.0
2005-05-23 20:35:00,5.91497,5.91556,5.91465,5.91507,9000000.0
2005-05-23 20:36:00,5.91627,5.91627,5.9145,5.91472,17000000.0
2005-05-23 20:37:00,5.91508,5.91623,5.915,5.91613,14000000.0
2005-05-23 20:38:00,5.91626,5.91654,5.91552,5.91552,16000000.0
2005-05-23 20:39:00,5.91556,5.91678,5.91508,5.91678,14000000.0
2005-05-23 20:40:00,5.91733,5.91785,5.91644,5.91766,17000000.0
2005-05-23 20:41:00,5.91777,5.91777,5.9168,5.91704,16000000.0
2005-05-23 20:42:00,5.91659,5.91663,5.91567,5.91567,22000000.0
2005-05-23 20:43:00,5.91643,5.91775,5.91605,5.9164,18000000.0
2005-05-23 20:44:00,5.91637,5.91824,5.91637,5.91723,16000000.0
2005-05-23 20:45:00,5.9171,5.91785,5.91624,5.91624,8000000.0
2005-05-23 20:46:00,5.9168,5.91836,5.9165,5.91715,19000000.0
2005-05-23 20:47:00,5.91716,5.91831,5.91689,5.91817,12000000.0
2005-05-23 20:48:00,5.91837,5.91862,5.91828,5.91828,9000000.0
2005-05-23 20:49:00,5.91813,5.91851,5.9181,5.91844,19000000.0
2005-05-23 20:50:00,5.91782,5.91813,5.91615,5.91696,15000000.0
2005-05-23 20:51:00,5.91757,5.918,5.91691,5.91697,9000000.0
2005-05-23 20:52:00,5.91741,5.91741,5.91473,5.91498,11000000.0
2005-05-23 20:53:00,5.91604,5.91618,5.91476,5.91618,15000000.0
2005-05-23 20:54:00,5.9167,5.9167,5.91542,5.91588,12000000.0
2005-05-23 20:55:00,5.91596,5.91733,5.91592,5.91733,18000000.0
2005-05-23 20:56:00,5.9169,5.91735,5.91599,5.91733,12000000.0
2005-05-23 20:57:00,5.9177,5.91799,5.91658,5.91658,13000000.0
2005-05-23 20:58:00,5.91669,5.9167,5.91523,5.91532,11000000.0
2005-05-23 20:59:00,5.91583,5.91625,5.91498,5.91571,11000000.0
2005-05-23 21:00:00,5.91503,5.91711,5.91503,5.91564,17000000.0
2005-05-23 21:01:00,5.91563,5.91722,5.91563,5.91633,10000000.0
2005-05-23 21:02:00,5.91592,5.91681,5.91584,5.91681,8000000.0
2005-05-23 21:03:00,5.91725,5.91725,5.91551,5.9164,19000000.0
2005-05-23 21:04:00,5.91703,5.91764,5.91624,5.91673,18000000.0
2005-05-23 21:05:00,5.91669,5.91707,5.91606,5.91696,14000000.0
2005-05-23 21:06:00,5.91711,5.91829,5.91711,5.91813,12000000.0
2005-05-23 21:07:00,5.91773,5.91773,5.91647,5.91683,10000000.0
2005-05-23 21:08:00,5.91746,5.9178,5.91597,5.91681,14000000.0
2005-05-23 21:09:00,5.91666,5.91746,5.9163,5.91664,16000000.0
2005-05-23 21:10:00,5.91707,5.9173,5.91606,5.91623,15000000.0
2005-05-23 21:11:00,5.91565,5.91675,5.91501,5.91567,13000000.0
2005-05-23 21:12:00,5.91532,5.91699,5.9148,5.91532,10000000.0
2005-05-23 21:13:00,5.91504,5.91606,5.91482,5.91531,14000000.0
2005-05-23 21:14:00,5.9153,5.91574,5.91469,5.91478,10000000.0
2005-05-23 21:15:00,5.91554,5.91554,5.91405,5.91484,15000000.0
2005-05-23 21:16:00,5.91497,5.91508,5.91412,5.91412,11000000.0
2005-05-23 21:17:00,5.91387,5.91452,5.91324,5.91377,13000000.0
2005-05-23 21:18:00,5.91526,5.9159,5.91426,5.91426,17000000.0
2005-05-23 21:19:00,5.91427,5.91503,5.91359,5.91363,12000000.0
2005-05-23 21:20:00,5.91348,5.91508,5.91348,5.91452,14000000.0
2005-05-23 21:21:00,5.9144,5.91537,5.9144,5.91443,11000000.0
2005-05-23 21:22:00,5.91477,5.91496,5.91402,5.91415,9000000.0
2005-05-23 21:23:00,5.91522,5.9155,5.91333,5.91333,7000000.0
2005-05-23 21:24:00,5.91354,5.91498,5.91343,5.9137,11000000.0
2005-05-23 21:25:00,5.91392,5.91433,5.9134,5.91413,7000000.0
2005-05-23 21:26:00,5.91393,5.9144,5.91323,5.9144,13000000.0
2005-05-23 21:27:00,5.91433,5.91445,5.91366,5.91366,11000000.0
2005-05-23 21:28:00,5.91358,5.91506,5.91358,5.91506,15000000.0
2005-05-23 21:29:00,5.9155,5.9155,5.91422,5.91517,12000000.0
2005-05-23 21:30:00,5.91525,5.91537,5.91412,5.91468,10000000.0
2005-05-23 21:31:00,5.91528,5.91574,5.91297,5.91297,10000000.0
2005-05-23 21:32:00,5.91463,5.91513,5.91398,5.9145,12000000.0
2005-05-23 21:33:00,5.91463,5.91577,5.91416,5.91509,19000000.0
2005-05-23 21:34:00,5.91452,5.91574,5.91404,5.915,8000000.0
2005-05-23 21:35:00,5.91486,5.91598,5.91469,5.91591,20000000.0
2005-05-23 21:36:00,5.91516,5.91538,5.91312,5.91312,19000000.0
2005-05-23 21:37:00,5.91345,5.91473,5.91345,5.91374,19000000.0
2005-05-23 21:38:00,5.91404,5.91487,5.91313,5.91411,13000000.0
2005-05-23 21:39:00,5.91418,5.9152,5.91376,5.91379,17000000.0
2005-05-23 21:40:00,5.91388,5.91412,5.91325,5.91325,7000000.0
2005-05-23 21:41:00,5.91416,5.91427,5.91332,5.91332,11000000.0
2005-05-23 21:42:00,5.91348,5.91495,5.91348,5.91436,18000000.0
2005-05-23 21:43:00,5.91432,5.91541,5.91401,5.91426,13000000.0
2005-05-23 21:44:00,5.91419,5.9146,5.91326,5.91326,16000000.0
2005-05-23 21:45:00,5.9131,5.91452,5.9131,5.91365,11000000.0
2005-05-23 21:46:00,5.91372,5.91501,5.91342,5.91443,13000000.0
2005-05-23 21:47:00,5.91438,5.91516,5.91438,5.91447,13000000.0
2005-05-23 21:48:00,5.91433,5.91529,5.91412,5.91529,17000000.0
2005-05-23 21:49:00,5.91461,5.91461,5.9127,5.91328,8000000.0
2005-05-23 21:50:00,5.91361,5.91387,5.91297,5.91304,11000000.0
2005-05-23 21:51:00,5.91287,5.91448,5.91287,5.91339,13000000.0
2005-05-23 21:52:00,5.91303,5.91415,5.91295,5.91411,13000000.0
2005-05-23 21:53:00,5.91351,5.91447,5.91351,5.91414,14000000.0
2005-05-23 21:54:00,5.91465,5.91465,5.91364,5.91415,11000000.0
2005-05-23 21:55:00,5.9139,5.914,5.91226,5.91298,17000000.0
2005-05-23 21:56:00,5.91367,5.91382,5.91249,5.91249,12000000.0
2005-05-23 21:57:00,5.91382,5.91427,5.91286,5.91364,16000000.0
2005-05-23 21:58:00,5.9142,5.91445,5.91302,5.91402,9000000.0
2005-05-23 21:59:00,5.91405,5.91431,5.91261,5.91341,18000000.0
2005-05-23 22:00:00,5.91403,5.91403,5.91262,5.91377,13000000.0
2005-05-23 22:01:00,5.91405,5.91428,5.91398,5.91398,11000000.0
2005-05-23 22:02:00,5.91373,5.91373,5.91234,5.91286,17000000.0
2005-05-23 22:03:00,5.91361,5.91386,5.91273,5.91274,23000000.0
2005-05-23 22:04:00,5.91262,5.91363,5.91198,5.91227,15000000.0
2005-05-23 22:05:00,5.91219,5.9134,5.91175,5.91212,14000000.0
2005-05-23 22:06:00,5.91243,5.91341,5.91203,5.91247,15000000.0
2005-05-23 22:07:00,5.91243,5.9131,5.9123,5.9131,9000000.0
2005-05-23 22:08:00,5.91224,5.91338,5.91125,5.91261,18000000.0
2005-05-23 22:09:00,5.91337,5.91337,5.91235,5.91264,11000000.0
2005-05-23 22:10:00,5.91245,5.91371,5.91239,5.91371,7000000.0
2005-05-23 22:11:00,5.91334,5.91334,5.91139,5.91163,8000000.0
2005-05-23 22:12:00,5.91182,5.91307,5.91182,5.91278,16000000.0
2005-05-23 22:13:00,5.91294,5.91369,5.91198,5.91332,24000000.0
2005-05-23 22:14:00,5.9135,5.91385,5.9131,5.91327,9000000.0
2005-05-23 22:15:00,5.91279,5.91378,5.91236,5.91344,10000000.0
2005-05-23 22:16:00,5.91323,5.9144,5.91239,5.91349,13000000.0
2005-05-23 22:17:00,5.91363,5.91412,5.91294,5.91389,20000000.0
2005-05-23 22:18:00,5.91258,5.91288,5.91193,5.91208,11000000.0
2005-05-23 22:19:00,5.91302,5.91355,5.9123,5.91294,15000000.0
2005-05-23 22:20:00,5.91195,5.91245,5.91133,5.91133,16000000.0
2005-05-23 22:21:00,5.91129,5.91251,5.91099,5.91167,12000000.0
2005-05-23 22:22:00,5.91198,5.91278,5.91192,5.91276,14000000.0
2005-05-23 22:23:00,5.91271,5.91271,5.91136,5.91166,11000000.0
2005-05-23 22:24:00,5.91197,5.91211,5.91116,5.91198,16000000.0
2005-05-23 22:25:00,5.91216,5.91323,5.91216,5.9122,14000000.0
2005-05-23 22:26:00,5.91203,5.91224,5.91134,5.91148,10000000.0
2005-05-23 22:27:00,5.91177,5.9136,5.91177,5.91359,14000000.0
2005-05-23 22:28:00,5.91403,5.91428,5.91403,5.91406,12000000.0
2005-05-23 22:29:00,5.91396,5.91424,5.91396,5.91424,13000000.0
2005-05-23 22:30:00,5.91319,5.91319,5.91179,5.91179,8000000.0
2005-05-23 22:31:00,5.91154,5.9133,5.91154,5.9133,11000000.0
2005-05-23 22:32:00,5.91338,5.91338,5.91079,5.91079,20000000.0
2005-05-23 22:33:00,5.91146,5.91215,5.91088,5.91162,11000000.0
2005-05-23 22:34:00,5.91135,5.91282,5.91094,5.91282,10000000.0
2005-05-23 22:35:00,5.91291,5.91291,5.91146,5.91246,13000000.0
2005-05-23 22:36:00,5.91219,5.91219,5.91114,5.91144,9000000.0
2005-05-23 22:37:00,5.91136,5.91217,5.91098,5.91164,13000000.0
2005-05-23 22:38:00,5.91196,5.91271,5.91196,5.91271,9000000.0
2005-05-23 22:39:00,5.91262,5.91262,5.91104,5.91247,12000000.0
2005-05-23 22:40:00,5.91286,5.91327,5.91275,5.91298,9000000.0
2005-05-23 22:41:00,5.91303,5.9136,5.91303,5.9136,14000000.0
2005-05-23 22:42:00,5.91161,5.91296,5.91161,5.9128,13000000.0
2005-05-23 22:43:00,5.91238,5.91246,5.91112,5.91201,12000000.0
2005-05-23 22:44:00,5.912,5.91291,5.91141,5.91141,15000000.0
2005-05-23 22:45:00,5.91123,5.9125,5.91056,5.91205,13000000.0
2005-05-23 22:46:00,5.91293,5.91359,5.91239,5.91327,14000000.0
2005-05-23 22:47:00,5.91356,5.9138,5.91288,5.9138,15000000.0
2005-05-23 22:48:00,5.91386,5.91386,5.91257,5.91296,13000000.0
2005-05-23 22:49:00,5.91298,5.91425,5.91298,5.91385,13000000.0
2005-05-23 22:50:00,5.9138,5.9144,5.9138,5.91426,15000000.0
2005-05-23 22:51:00,5.91392,5.91462,5.91243,5.91462,14000000.0
2005-05-23 22:52:00,5.91375,5.91446,5.91354,5.91354,9000000.0
2005-05-23 22:53:00,5.91442,5.91572,5.91394,5.91517,15000000.0
2005-05-23 22:54:00,5.91485,5.91616,5.91415,5.91469,17000000.0
2005-05-23 22:55:00,5.91511,5.91535,5.91407,5.91429,16000000.0
2005-05-23 22:56:00,5.91487,5.91576,5.9148,5.91576,13000000.0
2005-05-23 22:57:00,5.91503,5.91515,5.91405,5.9141,8000000.0
2005-05-23 22:58:00,5.91398,5.9148,5.91352,5.9148,8000000.0
2005-05-23 22:59:00,5.91529,5.91652,5.9148,5.91537,19000000.0
2005-05-23 23:00:00,5.91677,5.91704,5.91537,5.91537,10000000.0
2005-05-23 23:01:00,5.91519,5.91684,5.91519,5.91621,7000000.0
2005-05-23 23:02:00,5.91591,5.91645,5.91519,5.91519,15000000.0
2005-05-23 23:03:00,5.91544,5.91689,5.91407,5.91438,17000000.0
2005-05-23 23:04:00,5.91419,5.91513,5.91342,5.91501,19000000.0
2005-05-23 23:05:00,5.91471,5.91593,5.91471,5.91528,9000000.0
2005-05-23 23:06:00,5.91558,5.91558,5.91509,5.91533,12000000.0
2005-05-23 23:07:00,5.91655,5.91655,5.91483,5.91483,14000000.0
2005-05-23 23:08:00,5.91447,5.91612,5.91371,5.91612,16000000.0
2005-05-23 23:09:00,5.91649,5.91653,5.91493,5.91597,9000000.0
2005-05-23 23:10:00,5.91643,5.91698,5.91637,5.9166,12000000.0
2005-05-23 23:11:00,5.91524,5.91592,5.91493,5.91511,14000000.0
2005-05-23 23:12:00,5.9151,5.9163,5.9151,5.9163,7000000.0
2005-05-23 23:13:00,5.91632,5.91695,5.91573,5.91573,14000000.0
2005-05-23 23:14:00,5.91567,5.91708,5.91567,5.91577,19000000.0
2005-05-23 23:15:00,5.91617,5.91686,5.91534,5.91534,13000000.0
2005-05-23 23:16:00,5.91489,5.91564,5.91418,5.91551,15000000.0
2005-05-23 23:17:00,5.91649,5.9173,5.91631,5.9173,11000000.0
2005-05-23 23:18:00,5.91649,5.91678,5.91541,5.91572,12000000.0
2005-05-23 23:19:00,5.91498,5.91581,5.91474,5.91474,14000000.0
2005-05-23 23:20:00,5.91455,5.91597,5.91455,5.91597,19000000.0
2005-05-23 23:21:00,5.91572,5.91648,5.91568,5.91595,7000000.0
2005-05-23 23:22:00,5.91587,5.91683,5.91587,5.91665,15000000.0
2005-05-23 23:23:00,5.91674,5.91705,5.91671,5.91685,11000000.0
2005-05-23 23:24:00,5.91599,5.91674,5.91485,5.91615,14000000.0
2005-05-23 23:25:00,5.91583,5.91647,5.91496,5.91496,11000000.0
2005-05-23 23:26:00,5.9156,5.91699,5.91559,5.91615,14000000.0
2005-05-23 23:27:00,5.91625,5.91767,5.91625,5.91654,11000000.0
2005-05-23 23:28:00,5.91637,5.91815,5.91637,5.91815,12000000.0
2005-05-23 23:29:00,5.91823,5.91846,5.91738,5.9182,16000000.0
2005-05-23 23:30:00,5.91871,5.91897,5.91649,5.91649,20000000.0
2005-05-23 23:31:00,5.91626,5.91766,5.91626,5.91757,11000000.0
2005-05-23 23:32:00,5.91682,5.91831,5.91662,5.91695,16000000.0
2005-05-23 23:33:00,5.91709,5.91833,5.91681,5.91681,12000000.0
2005-05-23 23:34:00,5.9169,5.91832,5.91636,5.91777,13000000.0
2005-05-23 23:35:00,5.91824,5.91893,5.91799,5.91799,9000000.0
2005-05-23 23:36:00,5.91749,5.91892,5.91747,5.9178,9000000.0
2005-05-23 23:37:00,5.91808,5.91848,5.91724,5.91808,14000000.0
2005-05-23 23:38:00,5.91861,5.91876,5.91777,5.91777,13000000.0
2005-05-23 23:39:00,5.91898,5.91976,5.91829,5.91829,17000000.0
2005-05-23 23:40:00,5.91873,5.91919,5.9177,5.91838,12000000.0
2005-05-23 23:41:00,5.91953,5.9196,5.91824,5.91824,17000000.0
2005-05-23 23:42:00,5.91934,5.9203,5.9188,5.91959,22000000.0
2005-05-23 23:43:00,5.91898,5.91913,5.9181,5.91913,15000000.0
2005-05-23 23:44:00,5.91974,5.92047,5.91951,5.92002,14000000.0
2005-05-23 23:45:00,5.91976,5.92161,5.91976,5.92052,20000000.0
2005-05-23 23:46:00,5.92029,5.92108,5.91962,5.91962,14000000.0
2005-05-23 23:47:00,5.92014,5.92053,5.91904,5.91904,10000000.0
2005-05-23 23:48:00,5.91943,5.92082,5.91886,5.92082,18000000.0
2005-05-23 23:49:00,5.92091,5.92175,5.91999,5.92063,14000000.0
2005-05-23 23:50:00,5.92084,5.9215,5.9208,5.9215,13000000.0
2005-05-23 23:51:00,5.92148,5.92149,5.92032,5.92038,8000000.0
2005-05-23 23:52:00,5.92042,5.92158,5.92042,5.92158,16000000.0
2005-05-23 23:53:00,5.92205,5.92212,5.92185,5.92206,18000000.0
2005-05-23 23:54:00,5.92182,5.9221,5.92176,5.92207,12000000.0
2005-05-23 23:55:00,5.92192,5.92212,5.92184,5.92193,19000000.0
2005-05-23 23:56:00,5.92198,5.92217,5.92182,5.92204,14000000.0
2005-05-23 23:57:00,5.92191,5.92213,5.92182,5.92205,16000000.0
2005-05-23 23:58:00,5.92183,5.92206,5.92183,5.9219,13000000.0
2005-05-23 23:59:00,5.9219,5.92213,5.92172,5.9218,14000000.0
2005-05-24 00:00:00,5.92157,5.92157,5.91937,5.91983,17000000.0
2005-05-24 00:01:00,5.92018,5.9202,5.91874,5.91874,12000000.0
2005-05-24 00:02:00,5.91846,5.91987,5.91846,5.91984,15000000.0
2005-05-24 00:03:00,5.91956,5.92012,5.91863,5.92012,14000000.0
2005-05-24 00:04:00,5.92043,5.92072,5.92034,5.92043,12000000.0
2005-05-24 00:05:00,5.91797,5.91981,5.91572,5.91981,12000000.0
2005-05-24 00:06:00,5.91904,5.92031,5.91854,5.92031,12000000.0
2005-05-24 00:07:00,5.92005,5.92005,5.91838,5.91838,11000000.0
2005-05-24 00:08:00,5.91945,5.91999,5.91868,5.91871,15000000.0
2005-05-24 00:09:00,5.91841,5.92034,5.91841,5.92034,12000000.0
2005-05-24 00:10:00,5.92047,5.92072,5.92041,5.92072,19000000.0
2005-05-24 00:11:00,5.91974,5.92013,5.91861,5.92013,8000000.0
2005-05-24 00:12:00,5.91919,5.9197,5.9186,5.9197,9000000.0
2005-05-24 00:13:00,5.91936,5.91936,5.91763,5.91808,13000000.0
2005-05-24 00:14:00,5.91783,5.91917,5.91783,5.91882,14000000.0
2005-05-24 00:15:00,5.91859,5.91974,5.91806,5.91974,12000000.0
2005-05-24 00:16:00,5.91992,5.92019,5.91992,5.92009,12000000.0
2005-05-24 00:17:00,5.91997,5.92015,5.91982,5.91988,10000000.0
2005-05-24 00:18:00,5.91973,5.91992,5.91856,5.91856,19000000.0
2005-05-24 00:19:00,5.91956,5.91956,5.91794,5.91794,12000000.0
2005-05-24 00:20:00,5.91747,5.91925,5.91747,5.91917,11000000.0
2005-05-24 00:21:00,5.91841,5.92002,5.91837,5.92002,14000000.0
2005-05-24 00:22:00,5.91998,5.9201,5.91992,5.92008,13000000.0
2005-05-24 00:23:00,5.91995,5.92014,5.91986,5.92003,13000000.0
2005-05-24 00:24:00,5.92006,5.92009,5.91985,5.91998,9000000.0
2005-05-24 00:25:00,5.91993,5.92009,5.91985,5.92,13000000.0
2005-05-24 00:26:00,5.91987,5.92022,5.91983,5.92002,14000000.0
2005-05-24 00:27:00,5.92013,5.92013,5.91978,5.91978,15000000.0
2005-05-24 00:28:00,5.91963,5.91963,5.91821,5.91821,7000000.0
2005-05-24 00:29:00,5.91831,5.91984,5.91831,5.91984,17000000.0
2005-05-24 00:30:00,5.92018,5.92018,5.91985,5.91992,9000000.0
2005-05-24 00:31:00,5.91843,5.91918,5.91831,5.91871,13000000.0
2005-05-24 00:32:00,5.91868,5.91974,5.91855,5.91973,8000000.0
2005-05-24 00:33:00,5.91998,5.92028,5.91981,5.92024,19000000.0
2005-05-24 00:34:00,5.92007,5.92034,5.91798,5.91877,15000000.0
2005-05-24 00:35:00,5.91882,5.91987,5.91867,5.9189,12000000.0
2005-05-24 00:36:00,5.91905,5.91989,5.91874,5.91989,15000000.0
2005-05-24 00:37:00,5.91993,5.91997,5.91895,5.91895,15000000.0
2005-05-24 00:38:00,5.91881,5.91968,5.91881,5.91947,18000000.0
2005-05-24 00:39:00,5.91892,5.91951,5.91834,5.91951,20000000.0
2005-05-24 00:40:00,5.91992,5.92008,5.91918,5.91958,10000000.0
2005-05-24 00:41:00,5.91937,5.91984,5.91805,5.91984,9000000.0
2005-05-24 00:42:00,5.91875,5.92005,5.91835,5.92005,16000000.0
2005-05-24 00:43:00,5.92027,5.92041,5.92011,5.92011,16000000.0
2005-05-24 00:44:00,5.91996,5.92007,5.91867,5.92,10000000.0
2005-05-24 00:45:00,5.92027,5.92027,5.91915,5.91915,16000000.0
2005-05-24 00:46:00,5.91925,5.92035,5.91841,5.92035,12000000.0
2005-05-24 00:47:00,5.92079,5.9208,5.9204,5.92069,8000000.0
2005-05-24 00:48:00,5.92047,5.92047,5.91854,5.91932,16000000.0
2005-05-24 00:49:00,5.91932,5.92013,5.91903,5.92013,11000000.0
2005-05-24 00:50:00,5.92069,5.92069,5.92047,5.92051,9000000.0
2005-05-24 00:51:00,5.92056,5.92078,5.91915,5.91915,9000000.0
2005-05-24 00:52:00,5.91924,5.92096,5.91924,5.92044,18000000.0
2005-05-24 00:53:00,5.92058,5.92141,5.92022,5.92056,12000000.0
2005-05-24 00:54:00,5.92082,5.92168,5.92077,5.92159,12000000.0
2005-05-24 00:55:00,5.92227,5.92227,5.92197,5.92197,11000000.0
2005-05-24 00:56:00,5.92045,5.92187,5.92003,5.92187,14000000.0
2005-05-24 00:57:00,5.92204,5.92226,5.92202,5.92202,15000000.0
2005-05-24 00:58:00,5.92129,5.92129,5.91968,5.91968,9000000.0
2005-05-24 00:59:00,5.91971,5.92107,5.91939,5.91939,17000000.0
2005-05-24 01:00:00,5.91973,5.92059,5.91927,5.91929,12000000.0
2005-05-24 01:01:00,5.92034,5.92087,5.91952,5.91978,15000000.0
2005-05-24 01:02:00,5.91986,5.92047,5.91949,5.91964,10000000.0
2005-05-24 01:03:00,5.91963,5.92093,5.91963,5.92054,13000000.0
2005-05-24 01:04:00,5.92101,5.92139,5.91966,5.92105,13000000.0
2005-05-24 01:05:00,5.92141,5.92141,5.91937,5.91971,13000000.0
2005-05-24 01:06:00,5.92014,5.92065,5.91822,5.91999,12000000.0
2005-05-24 01:07:00,5.9199,5.92029,5.91887,5.91913,13000000.0
2005-05-24 01:08:00,5.91947,5.92064,5.91947,5.92062,15000000.0
2005-05-24 01:09:00,5.92057,5.92057,5.91903,5.91903,17000000.0
2005-05-24 01:10:00,5.91915,5.92124,5.91915,5.92124,10000000.0
2005-05-24 01:11:00,5.92153,5.92164,5.92136,5.92154,11000000.0
2005-05-24 01:12:00,5.9214,5.9214,5.92034,5.92111,10000000.0
2005-05-24 01:13:00,5.92105,5.92105,5.91832,5.91832,11000000.0
2005-05-24 01:14:00,5.91813,5.91958,5.91811,5.91825,13000000.0
2005-05-24 01:15:00,5.91813,5.91974,5.91813,5.91955,9000000.0
2005-05-24 01:16:00,5.91889,5.92024,5.91878,5.91879,12000000.0
2005-05-24 01:17:00,5.91873,5.92018,5.91873,5.9189,11000000.0
2005-05-24 01:18:00,5.91918,5.92074,5.91918,5.91958,12000000.0
2005-05-24 01:19:00,5.91957,5.92057,5.91929,5.91958,19000000.0
2005-05-24 01:20:00,5.91975,5.92109,5.91975,5.92105,11000000.0
2005-05-24 01:21:00,5.92139,5.92139,5.91961,5.91973,12000000.0
2005-05-24 01:22:00,5.91998,5.92035,5.91977,5.9202,9000000.0
2005-05-24 01:23:00,5.92039,5.92094,5.92008,5.92081,13000000.0
2005-05-24 01:24:00,5.92028,5.92028,5.91854,5.91854,14000000.0
2005-05-24 01:25:00,5.91826,5.91941,5.91816,5.91844,11000000.0
2005-05-24 01:26:00,5.91907,5.91953,5.91814,5.91822,10000000.0
2005-05-24 01:27:00,5.91827,5.92022,5.91827,5.91935,17000000.0
2005-05-24 01:28:00,5.91858,5.91975,5.91858,5.91904,13000000.0
2005-05-24 01:29:00,5.9189,5.91984,5.91839,5.91839,19000000.0
2005-05-24 01:30:00,5.91844,5.91973,5.91784,5.91891,15000000.0
2005-05-24 01:31:00,5.91927,5.91971,5.91832,5.91947,15000000.0
2005-05-24 01:32:00,5.91961,5.91991,5.9182,5.9182,12000000.0
2005-05-24 01:33:00,5.91799,5.91956,5.91799,5.91944,8000000.0
2005-05-24 01:34:00,5.91952,5.91955,5.91814,5.91855,18000000.0
2005-05-24 01:35:00,5.91832,5.91924,5.91832,5.91902,12000000.0
2005-05-24 01:36:00,5.91924,5.92055,5.91825,5.91825,16000000.0
2005-05-24 01:37:00,5.91825,5.92032,5.91825,5.92032,15000000.0
2005-05-24 01:38:00,5.92018,5.9202,5.91935,5.9194,18000000.0
2005-05-24 01:39:00,5.91913,5.92049,5.91913,5.92049,10000000.0
2005-05-24 01:40:00,5.92065,5.92072,5.9204,5.92072,11000000.0
2005-05-24 01:41:00,5.92051,5.92051,5.91946,5.91975,16000000.0
2005-05-24 01:42:00,5.91986,5.92035,5.91906,5.91916,14000000.0
2005-05-24 01:43:00,5.91854,5.91968,5.91823,5.91859,16000000.0
2005-05-24 01:44:00,5.91908,5.91956,5.91828,5.91828,15000000.0
2005-05-24 01:45:00,5.9183,5.91997,5.91809,5.91913,16000000.0
2005-05-24 01:46:00,5.91961,5.92002,5.91903,5.91931,9000000.0
2005-05-24 01:47:00,5.91964,5.91976,5.91848,5.91878,17000000.0
2005-05-24 01:48:00,5.91899,5.91984,5.91899,5.91949,16000000.0
2005-05-24 01:49:00,5.91942,5.92015,5.91924,5.91958,10000000.0
2005-05-24 01:50:00,5.91947,5.92019,5.91905,5.91905,11000000.0
2005-05-24 01:51:00,5.92019,5.92019,5.91913,5.91993,12000000.0
2005-05-24 01:52:00,5.92027,5.92045,5.91953,5.91996,12000000.0
2005-05-24 01:53:00,5.91964,5.92153,5.91926,5.9194,18000000.0
2005-05-24 01:54:00,5.91992,5.91998,5.91851,5.91903,14000000.0
2005-05-24 01:55:00,5.91893,5.92019,5.91855,5.91855,18000000.0
2005-05-24 01:56:00,5.91823,5.91955,5.91807,5.91823,8000000.0
2005-05-24 01:57:00,5.9176,5.91826,5.91704,5.91826,13000000.0
2005-05-24 01:58:00,5.91794,5.91842,5.91752,5.9178,11000000.0
2005-05-24 01:59:00,5.91779,5.91832,5.9173,5.91817,11000000.0
2005-05-24 02:00:00,5.91649,5.91798,5.91644,5.91644,16000000.0
2005-05-24 02:01:00,5.91593,5.91739,5.91591,5.91696,21000000.0
2005-05-24 02:02:00,5.91683,5.91741,5.91647,5.91686,10000000.0
2005-05-24 02:03:00,5.91701,5.91809,5.91701,5.91809,8000000.0
2005-05-24 02:04:00,5.91764,5.91777,5.91536,5.91604,14000000.0
2005-05-24 02:05:00,5.9163,5.91703,5.91544,5.91703,14000000.0
2005-05-24 02:06:00,5.91788,5.91799,5.91756,5.91792,15000000.0
2005-05-24 02:07:00,5.91747,5.91769,5.9173,5.91739,10000000.0
2005-05-24 02:08:00,5.91736,5.9177,5.91735,5.91735,16000000.0
2005-05-24 02:09:00,5.91765,5.91774,5.91736,5.91764,18000000.0
2005-05-24 02:10:00,5.91691,5.91759,5.9157,5.91633,16000000.0
2005-05-24 02:11:00,5.91683,5.91769,5.91556,5.91769,14000000.0
2005-05-24 02:12:00,5.91773,5.91773,5.91633,5.91634,10000000.0
2005-05-24 02:13:00,5.91645,5.91795,5.91645,5.91795,15000000.0
2005-05-24 02:14:00,5.91687,5.9187,5.91686,5.91695,19000000.0
2005-05-24 02:15:00,5.91695,5.91894,5.91695,5.91894,12000000.0
2005-05-24 02:16:00,5.91894,5.91906,5.91665,5.91687,18000000.0
2005-05-24 02:17:00,5.91615,5.91677,5.91576,5.91668,14000000.0
2005-05-24 02:18:00,5.91695,5.91823,5.91658,5.91748,12000000.0
2005-05-24 02:19:00,5.91756,5.91837,5.91749,5.91833,14000000.0
2005-05-24 02:20:00,5.91836,5.91942,5.91772,5.91872,13000000.0
2005-05-24 02:21:00,5.91813,5.91902,5.9176,5.91783,15000000.0
2005-05-24 02:22:00,5.91807,5.91903,5.91788,5.91893,13000000.0
2005-05-24 02:23:00,5.91936,5.91936,5.91778,5.91853,16000000.0
2005-05-24 02:24:00,5.91824,5.91939,5.91775,5.91939,17000000.0
2005-05-24 02:25:00,5.91954,5.91954,5.91827,5.91922,10000000.0
2005-05-24 02:26:00,5.91932,5.9198,5.91859,5.91971,13000000.0
2005-05-24 02:27:00,5.91969,5.91989,5.91908,5.91945,7000000.0
2005-05-24 02:28:00,5.91952,5.92006,5.91902,5.91965,9000000.0
2005-05-24 02:29:00,5.91961,5.91976,5.91856,5.91856,20000000.0
2005-05-24 02:30:00,5.9196,5.9196,5.91809,5.91846,11000000.0
2005-05-24 02:31:00,5.91814,5.92039,5.91814,5.92039,9000000.0
2005-05-24 02:32:00,5.9203,5.9203,5.91854,5.91854,13000000.0
2005-05-24 02:33:00,5.91898,5.91965,5.91822,5.91905,14000000.0
2005-05-24 02:34:00,5.91904,5.91968,5.91801,5.91801,17000000.0
2005-05-24 02:35:00,5.91764,5.91946,5.91764,5.91863,15000000.0
2005-05-24 02:36:00,5.9188,5.91904,5.91725,5.91725,14000000.0
2005-05-24 02:37:00,5.91721,5.91849,5.91721,5.91791,13000000.0
2005-05-24 02:38:00,5.91803,5.91934,5.91803,5.9181,14000000.0
2005-05-24 02:39:00,5.91758,5.91906,5.91748,5.91759,15000000.0
2005-05-24 02:40:00,5.91727,5.91875,5.91727,5.91824,12000000.0
2005-05-24 02:41:00,5.91812,5.91923,5.9179,5.91923,13000000.0
2005-05-24 02:42:00,5.91973,5.91976,5.9195,5.91959,16000000.0
2005-05-24 02:43:00,5.9188,5.91908,5.91762,5.91816,18000000.0
2005-05-24 02:44:00,5.91715,5.91894,5.91671,5.91837,10000000.0
2005-05-24 02:45:00,5.91825,5.91875,5.91685,5.91685,14000000.0
2005-05-24 02:46:00,5.91732,5.91843,5.91707,5.91786,18000000.0
2005-05-24 02:47:00,5.91803,5.91804,5.91715,5.9179,17000000.0
2005-05-24 02:48:00,5.91693,5.91854,5.9168,5.91754,7000000.0
2005-05-24 02:49:00,5.91747,5.91905,5.91747,5.91837,13000000.0
2005-05-24 02:50:00,5.91827,5.91894,5.91745,5.91882,14000000.0
2005-05-24 02:51:00,5.91899,5.91899,5.91764,5.91793,15000000.0
2005-05-24 02:52:00,5.91824,5.91887,5.91749,5.91887,15000000.0
2005-05-24 02:53:00,5.91913,5.91934,5.91907,5.91923,9000000.0
2005-05-24 02:54:00,5.91896,5.91896,5.91772,5.91776,13000000.0
2005-05-24 02:55:00,5.91945,5.91945,5.91811,5.91811,11000000.0
2005-05-24 02:56:00,5.91785,5.9198,5.91785,5.91896,18000000.0
2005-05-24 02:57:00,5.91939,5.91964,5.91872,5.91877,13000000.0
2005-05-24 02:58:00,5.91903,5.91982,5.91894,5.91894,9000000.0
2005-05-24 02:59:00,5.9192,5.92053,5.9192,5.91976,14000000.0
2005-05-24 03:00:00,5.91985,5.92012,5.9188,5.9188,11000000.0
2005-05-24 03:01:00,5.91867,5.92057,5.91867,5.91942,11000000.0
2005-05-24 03:02:00,5.91893,5.9208,5.91893,5.9207,11000000.0
2005-05-24 03:03:00,5.92121,5.92121,5.92089,5.92106,23000000.0
2005-05-24 03:04:00,5.92052,5.92052,5.91949,5.91949,11000000.0
2005-05-24 03:05:00,5.91954,5.92087,5.91954,5.92078,17000000.0
2005-05-24 03:06:00,5.92105,5.9216,5.92091,5.92153,9000000.0
2005-05-24 03:07:00,5.92135,5.92232,5.92059,5.92065,15000000.0
2005-05-24 03:08:00,5.92044,5.92248,5.92041,5.92248,12000000.0
2005-05-24 03:09:00,5.92205,5.92269,5.92134,5.92269,15000000.0
2005-05-24 03:10:00,5.92274,5.92319,5.92203,5.92278,19000000.0
2005-05-24 03:11:00,5.92347,5.92407,5.92226,5.92227,15000000.0
2005-05-24 03:12:00,5.92246,5.92278,5.92175,5.92265,18000000.0
2005-05-24 03:13:00,5.92313,5.92371,5.92294,5.9235,18000000.0
2005-05-24 03:14:00,5.92305,5.92332,5.92251,5.92324,10000000.0
2005-05-24 03:15:00,5.92236,5.92285,5.92196,5.92196,7000000.0
2005-05-24 03:16:00,5.92195,5.92391,5.92195,5.92391,8000000.0
2005-05-24 03:17:00,5.92288,5.92316,5.92219,5.92219,10000000.0
2005-05-24 03:18:00,5.92272,5.92357,5.92174,5.92174,15000000.0
2005-05-24 03:19:00,5.92248,5.92295,5.92191,5.92191,10000000.0
2005-05-24 03:20:00,5.92198,5.92347,5.92198,5.92281,16000000.0
2005-05-24 03:21:00,5.9218,5.9233,5.9218,5.92225,11000000.0
2005-05-24 03:22:00,5.92207,5.92327,5.92193,5.92289,10000000.0
2005-05-24 03:23:00,5.92229,5.9232,5.92176,5.92227,12000000.0
2005-05-24 03:24:00,5.92295,5.92306,5.92229,5.92273,13000000.0
2005-05-24 03:25:00,5.9231,5.92388,5.92297,5.92388,11000000.0
2005-05-24 03:26:00,5.92385,5.92385,5.922,5.92201,13000000.0
2005-05-24 03:27:00,5.92191,5.92367,5.92191,5.92364,14000000.0
2005-05-24 03:28:00,5.92391,5.92426,5.92391,5.92396,18000000.0
2005-05-24 03:29:00,5.92407,5.92414,5.92387,5.92387,15000000.0
2005-05-24 03:30:00,5.9241,5.92436,5.92395,5.92395,10000000.0
2005-05-24 03:31:00,5.92359,5.92381,5.92219,5.92219,13000000.0
2005-05-24 03:32:00,5.92216,5.92282,5.92201,5.92252,16000000.0
2005-05-24 03:33:00,5.92291,5.92388,5.92291,5.92376,13000000.0
2005-05-24 03:34:00,5.92392,5.92392,5.9228,5.92354,16000000.0
2005-05-24 03:35:00,5.92412,5.92448,5.92402,5.92447,10000000.0
2005-05-24 03:36:00,5.9244,5.92442,5.92397,5.92404,11000000.0
2005-05-24 03:37:00,5.9237,5.9237,5.92187,5.92263,13000000.0
2005-05-24 03:38:00,5.92297,5.92382,5.92297,5.92382,13000000.0
2005-05-24 03:39:00,5.92403,5.92449,5.92393,5.92409,13000000.0
2005-05-24 03:40:00,5.92362,5.92362,5.92229,5.92321,12000000.0
2005-05-24 03:41:00,5.92426,5.92426,5.92324,5.92419,16000000.0
2005-05-24 03:42:00,5.92302,5.92488,5.92269,5.92342,21000000.0
2005-05-24 03:43:00,5.92396,5.92514,5.92372,5.92483,18000000.0
2005-05-24 03:44:00,5.92498,5.92615,5.92438,5.92581,15000000.0
2005-05-24 03:45:00,5.92532,5.92604,5.92519,5.92579,9000000.0
2005-05-24 03:46:00,5.92525,5.92598,5.92472,5.92519,8000000.0
2005-05-24 03:47:00,5.9251,5.92546,5.92465,5.92465,11000000.0
2005-05-24 03:48:00,5.92534,5.9261,5.92526,5.92609,9000000.0
2005-05-24 03:49:00,5.92636,5.92686,5.92628,5.92652,16000000.0
2005-05-24 03:50:00,5.92574,5.92592,5.92432,5.92432,19000000.0
2005-05-24 03:51:00,5.92401,5.92493,5.92386,5.92434,9000000.0
2005-05-24 03:52:00,5.92511,5.92615,5.92409,5.92615,19000000.0
2005-05-24 03:53:00,5.92448,5.92457,5.92381,5.92381,10000000.0
2005-05-24 03:54:00,5.92377,5.92498,5.92373,5.92498,17000000.0
2005-05-24 03:55:00,5.92445,5.92547,5.92445,5.92505,16000000.0
2005-05-24 03:56:00,5.92484,5.92617,5.92478,5.92548,7000000.0
2005-05-24 03:57:00,5.9249,5.9261,5.92422,5.92422,11000000.0
2005-05-24 03:58:00,5.92391,5.92475,5.92379,5.9244,12000000.0
2005-05-24 03:59:00,5.92443,5.92492,5.92338,5.92492,17000000.0
2005-05-24 04:00:00,5.92472,5.92478,5.92383,5.92478,12000000.0
2005-05-24 04:01:00,5.92494,5.92545,5.92382,5.9239,16000000.0
2005-05-24 04:02:00,5.92378,5.92471,5.92359,5.92383,14000000.0
2005-05-24 04:03:00,5.92418,5.9252,5.92305,5.92305,12000000.0
2005-05-24 04:04:00,5.92407,5.92445,5.92333,5.92333,16000000.0
2005-05-24 04:05:00,5.92378,5.92492,5.92342,5.92342,13000000.0
2005-05-24 04:06:00,5.92363,5.92534,5.92354,5.92502,16000000.0
2005-05-24 04:07:00,5.92558,5.92569,5.92528,5.92529,13000000.0
2005-05-24 04:08:00,5.9252,5.9252,5.92301,5.92301,14000000.0
2005-05-24 04:09:00,5.92369,5.92433,5.92281,5.92286,10000000.0
2005-05-24 04:10:00,5.92298,5.92481,5.92298,5.92481,12000000.0
2005-05-24 04:11:00,5.92506,5.92506,5.92283,5.92361,14000000.0
2005-05-24 04:12:00,5.92328,5.92479,5.92305,5.92467,19000000.0
2005-05-24 04:13:00,5.9244,5.92469,5.92374,5.92374,20000000.0
2005-05-24 04:14:00,5.92359,5.92438,5.9226,5.92307,12000000.0
2005-05-24 04:15:00,5.92324,5.92333,5.92265,5.92327,8000000.0
2005-05-24 04:16:00,5.92305,5.9244,5.92279,5.92279,13000000.0
2005-05-24 04:17:00,5.9223,5.92377,5.92217,5.92322,15000000.0
2005-05-24 04:18:00,5.92264,5.92308,5.92204,5.92308,9000000.0
2005-05-24 04:19:00,5.92311,5.92327,5.92233,5.92246,12000000.0
2005-05-24 04:20:00,5.92225,5.92367,5.92225,5.92277,9000000.0
2005-05-24 04:21:00,5.92281,5.92348,5.9225,5.92261,17000000.0
2005-05-24 04:22:00,5.92221,5.92381,5.92204,5.92204,14000000.0
2005-05-24 04:23:00,5.92296,5.92325,5.92186,5.92186,10000000.0
2005-05-24 04:24:00,5.92223,5.924,5.92213,5.92333,12000000.0
2005-05-24 04:25:00,5.92315,5.92421,5.92315,5.9241,10000000.0
2005-05-24 04:26:00,5.92385,5.92385,5.92244,5.92244,7000000.0
2005-05-24 04:27:00,5.92282,5.92377,5.92244,5.92271,15000000.0
2005-05-24 04:28:00,5.92258,5.92465,5.92258,5.92465,7000000.0
2005-05-24 04:29:00,5.92495,5.925,5.9247,5.92487,14000000.0
2005-05-24 04:30:00,5.92481,5.92508,5.92481,5.92487,11000000.0
2005-05-24 04:31:00,5.92463,5.92474,5.92343,5.92343,15000000.0
2005-05-24 04:32:00,5.92358,5.92414,5.92301,5.92372,17000000.0
2005-05-24 04:33:00,5.92374,5.92518,5.92374,5.92518,14000000.0
2005-05-24 04:34:00,5.92542,5.92545,5.92426,5.92518,9000000.0
2005-05-24 04:35:00,5.92515,5.92515,5.9226,5.9226,12000000.0
2005-05-24 04:36:00,5.92274,5.92427,5.9223,5.9223,12000000.0
2005-05-24 04:37:00,5.92234,5.92332,5.92234,5.92295,12000000.0
2005-05-24 04:38:00,5.92332,5.92426,5.92332,5.92417,11000000.0
2005-05-24 04:39:00,5.92414,5.92414,5.92255,5.92363,17000000.0
2005-05-24 04:40:00,5.92352,5.92449,5.92352,5.92403,9000000.0
2005-05-24 04:41:00,5.92392,5.92392,5.92234,5.92234,10000000.0
2005-05-24 04:42:00,5.92249,5.92468,5.92249,5.92397,8000000.0
2005-05-24 04:43:00,5.92308,5.92402,5.92276,5.92321,18000000.0
2005-05-24 04:44:00,5.92285,5.92399,5.92275,5.9235,9000000.0
2005-05-24 04:45:00,5.92374,5.92389,5.92324,5.92373,9000000.0
2005-05-24 04:46:00,5.92327,5.92384,5.92233,5.92264,16000000.0
2005-05-24 04:47:00,5.92265,5.92411,5.92265,5.92394,12000000.0
2005-05-24 04:48:00,5.92369,5.92413,5.92319,5.92362,10000000.0
2005-05-24 04:49:00,5.92353,5.92426,5.92282,5.92282,16000000.0
2005-05-24 04:50:00,5.92451,5.92511,5.92308,5.92308,16000000.0
2005-05-24 04:51:00,5.9233,5.925,5.9233,5.92456,20000000.0
2005-05-24 04:52:00,5.9251,5.9251,5.92312,5.92348,13000000.0
2005-05-24 04:53:00,5.92288,5.92368,5.92259,5.92296,11000000.0
2005-05-24 04:54:00,5.92331,5.9243,5.923,5.92317,11000000.0
2005-05-24 04:55:00,5.92301,5.92419,5.92256,5.92256,12000000.0
2005-05-24 04:56:00,5.92323,5.92329,5.92211,5.92252,16000000.0
2005-05-24 04:57:00,5.92302,5.9233,5.92246,5.92275,7000000.0
2005-05-24 04:58:00,5.9228,5.9241,5.9228,5.92325,13000000.0
2005-05-24 04:59:00,5.92305,5.92391,5.9224,5.9224,17000000.0
2005-05-24 05:00:00,5.92245,5.92317,5.92245,5.92317,10000000.0
2005-05-24 05:01:00,5.92316,5.92388,5.92218,5.92294,13000000.0
2005-05-24 05:02:00,5.92183,5.92368,5.92172,5.92338,18000000.0
2005-05-24 05:03:00,5.92307,5.92348,5.92168,5.92168,9000000.0
2005-05-24 05:04:00,5.9218,5.92341,5.9218,5.92341,12000000.0
2005-05-24 05:05:00,5.92349,5.92349,5.9216,5.9216,10000000.0
2005-05-24 05:06:00,5.92159,5.92377,5.92159,5.9229,20000000.0
2005-05-24 05:07:00,5.92315,5.92383,5.92261,5.92383,10000000.0
2005-05-24 05:08:00,5.92365,5.92365,5.92235,5.92246,17000000.0
2005-05-24 05:09:00,5.92278,5.92314,5.92178,5.9226,15000000.0
2005-05-24 05:10:00,5.92271,5.9231,5.92137,5.92137,10000000.0
2005-05-24 05:11:00,5.92155,5.92249,5.92089,5.92089,16000000.0
2005-05-24 05:12:00,5.92134,5.92241,5.92134,5.92241,7000000.0
2005-05-24 05:13:00,5.9221,5.92265,5.92154,5.922,12000000.0
2005-05-24 05:14:00,5.9222,5.92222,5.92122,5.92147,14000000.0
2005-05-24 05:15:00,5.92111,5.92236,5.92079,5.92101,16000000.0
2005-05-24 05:16:00,5.92052,5.92157,5.92039,5.92119,15000000.0
2005-05-24 05:17:00,5.92087,5.92231,5.92085,5.92178,10000000.0
2005-05-24 05:18:00,5.92136,5.92229,5.92106,5.92229,13000000.0
2005-05-24 05:19:00,5.92239,5.92268,5.92155,5.92268,13000000.0
2005-05-24 05:20:00,5.9227,5.9227,5.92098,5.92134,20000000.0
2005-05-24 05:21:00,5.9216,5.92296,5.9215,5.92296,9000000.0
2005-05-24 05:22:00,5.92325,5.9235,5.92212,5.92275,17000000.0
2005-05-24 05:23:00,5.92278,5.92299,5.92265,5.92294,14000000.0
2005-05-24 05:24:00,5.92291,5.92298,5.92266,5.92293,19000000.0
2005-05-24 05:25:00,5.92269,5.92269,5.92104,5.92104,13000000.0
2005-05-24 05:26:00,5.92075,5.92196,5.92075,5.92179,13000000.0
2005-05-24 05:27:00,5.92212,5.92263,5.92202,5.9226,13000000.0
2005-05-24 05:28:00,5.92236,5.92251,5.9212,5.9212,10000000.0
2005-05-24 05:29:00,5.92051,5.92184,5.92051,5.92065,17000000.0
2005-05-24 05:30:00,5.92049,5.92258,5.92049,5.92207,21000000.0
2005-05-24 05:31:00,5.92241,5.92241,5.92124,5.92185,13000000.0
2005-05-24 05:32:00,5.92187,5.92238,5.92028,5.92028,16000000.0
2005-05-24 05:33:00,5.9197,5.92083,5.9197,5.92073,13000000.0
2005-05-24 05:34:00,5.9203,5.92186,5.9203,5.92129,13000000.0
2005-05-24 05:35:00,5.92103,5.92123,5.91985,5.92083,14000000.0
2005-05-24 05:36:00,5.92086,5.92136,5.92024,5.92075,18000000.0
2005-05-24 05:37:00,5.92063,5.92179,5.92023,5.92104,12000000.0
2005-05-24 05:38:00,5.92086,5.92144,5.92034,5.921,13000000.0
2005-05-24 05:39:00,5.92093,5.92176,5.92045,5.92091,21000000.0
2005-05-24 05:40:00,5.92086,5.92186,5.92021,5.92186,14000000.0
2005-05-24 05:41:00,5.92083,5.9222,5.92033,5.92185,13000000.0
2005-05-24 05:42:00,5.92225,5.92243,5.92174,5.92218,8000000.0
2005-05-24 05:43:00,5.9225,5.92263,5.92177,5.92263,13000000.0
2005-05-24 05:44:00,5.92254,5.92254,5.92108,5.92108,13000000.0
2005-05-24 05:45:00,5.92121,5.9215,5.92063,5.92063,24000000.0
2005-05-24 05:46:00,5.92126,5.92234,5.92068,5.92112,14000000.0
2005-05-24 05:47:00,5.92142,5.92271,5.92142,5.92151,11000000.0
2005-05-24 05:48:00,5.921,5.92283,5.921,5.92283,18000000.0
2005-05-24 05:49:00,5.92318,5.92343,5.92298,5.92298,10000000.0
2005-05-24 05:50:00,5.92295,5.92306,5.92287,5.92287,10000000.0
2005-05-24 05:51:00,5.92293,5.92312,5.9229,5.92301,11000000.0
2005-05-24 05:52:00,5.92299,5.92299,5.92267,5.92293,19000000.0
2005-05-24 05:53:00,5.92306,5.92312,5.92282,5.92312,15000000.0
2005-05-24 05:54:00,5.92255,5.92255,5.92141,5.92159,7000000.0
2005-05-24 05:55:00,5.92169,5.92285,5.92087,5.92087,12000000.0
2005-05-24 05:56:00,5.92115,5.92265,5.92115,5.92193,16000000.0
2005-05-24 05:57:00,5.9219,5.9219,5.92084,5.92123,11000000.0
2005-05-24 05:58:00,5.92293,5.92339,5.92291,5.92302,22000000.0
2005-05-24 05:59:00,5.92318,5.92344,5.92318,5.92333,9000000.0
2005-05-24 06:00:00,5.92297,5.92297,5.92068,5.92112,17000000.0
2005-05-24 06:01:00,5.92103,5.9229,5.92103,5.92286,18000000.0
2005-05-24 06:02:00,5.92323,5.9234,5.92308,5.9232,18000000.0
2005-05-24 06:03:00,5.92308,5.92335,5.92301,5.9233,16000000.0
2005-05-24 06:04:00,5.92336,5.92337,5.92312,5.92335,8000000.0
2005-05-24 06:05:00,5.92328,5.9234,5.92315,5.92327,10000000.0
2005-05-24 06:06:00,5.92314,5.92346,5.92312,5.92337,27000000.0
2005-05-24 06:07:00,5.92288,5.92288,5.92152,5.922,17000000.0
2005-05-24 06:08:00,5.92237,5.92351,5.92219,5.92351,14000000.0
2005-05-24 06:09:00,5.92303,5.92364,5.92231,5.9226,13000000.0
2005-05-24 06:10:00,5.92212,5.92285,5.92146,5.92208,14000000.0
2005-05-24 06:11:00,5.9224,5.9224,5.92117,5.92206,16000000.0
2005-05-24 06:12:00,5.92198,5.92201,5.92101,5.92201,17000000.0
2005-05-24 06:13:00,5.92221,5.92272,5.92125,5.92125,14000000.0
2005-05-24 06:14:00,5.92142,5.92185,5.92115,5.92168,12000000.0
2005-05-24 06:15:00,5.92174,5.92242,5.92129,5.92174,13000000.0
2005-05-24 06:16:00,5.92225,5.92336,5.92225,5.9231,14000000.0
2005-05-24 06:17:00,5.92279,5.92279,5.9211,5.9211,11000000.0
2005-05-24 06:18:00,5.92147,5.92225,5.92147,5.92189,12000000.0
2005-05-24 06:19:00,5.92213,5.92391,5.92199,5.92391,19000000.0
2005-05-24 06:20:00,5.92359,5.92372,5.92259,5.92372,11000000.0
2005-05-24 06:21:00,5.92407,5.92424,5.92391,5.92407,9000000.0
2005-05-24 06:22:00,5.92392,5.92402,5.92367,5.92386,22000000.0
2005-05-24 06:23:00,5.92388,5.92388,5.92221,5.92267,18000000.0
2005-05-24 06:24:00,5.92297,5.92302,5.92207,5.92245,8000000.0
2005-05-24 06:25:00,5.92279,5.92308,5.92158,5.92201,9000000.0
2005-05-24 06:26:00,5.92249,5.9232,5.92203,5.92256,13000000.0
2005-05-24 06:27:00,5.92233,5.92264,5.92154,5.9226,15000000.0
2005-05-24 06:28:00,5.92287,5.92368,5.92252,5.92368,18000000.0
2005-05-24 06:29:00,5.92355,5.92391,5.92264,5.92378,16000000.0
2005-05-24 06:30:00,5.92383,5.92383,5.92289,5.92378,10000000.0
2005-05-24 06:31:00,5.9232,5.9232,5.92203,5.92265,13000000.0
2005-05-24 06:32:00,5.92191,5.92226,5.92097,5.92226,10000000.0
2005-05-24 06:33:00,5.92254,5.9227,5.92095,5.92269,10000000.0
2005-05-24 06:34:00,5.92338,5.92359,5.92322,5.92359,15000000.0
2005-05-24 06:35:00,5.92326,5.92345,5.92276,5.92345,13000000.0
2005-05-24 06:36:00,5.92351,5.92351,5.92216,5.92316,23000000.0
2005-05-24 06:37:00,5.92309,5.92309,5.92178,5.9224,11000000.0
2005-05-24 06:38:00,5.92231,5.92231,5.92081,5.92171,17000000.0
2005-05-24 06:39:00,5.92203,5.92257,5.92154,5.92154,8000000.0
2005-05-24 06:40:00,5.92178,5.92315,5.92152,5.92315,15000000.0
2005-05-24 06:41:00,5.92261,5.92293,5.92164,5.92194,15000000.0
2005-05-24 06:42:00,5.92107,5.92242,5.92107,5.92123,16000000.0
2005-05-24 06:43:00,5.92167,5.92342,5.92167,5.92237,12000000.0
2005-05-24 06:44:00,5.92099,5.92251,5.92099,5.92149,13000000.0
2005-05-24 06:45:00,5.92209,5.92246,5.92132,5.92161,14000000.0
2005-05-24 06:46:00,5.92214,5.92294,5.922,5.92294,12000000.0
2005-05-24 06:47:00,5.92285,5.92285,5.92118,5.92185,11000000.0
2005-05-24 06:48:00,5.92214,5.92253,5.92154,5.92205,15000000.0
2005-05-24 06:49:00,5.92161,5.92245,5.9208,5.9209,17000000.0
2005-05-24 06:50:00,5.92168,5.92264,5.92154,5.92264,13000000.0
2005-05-24 06:51:00,5.92239,5.92239,5.91998,5.91998,8000000.0
2005-05-24 06:52:00,5.92037,5.92187,5.9203,5.92187,14000000.0
2005-05-24 06:53:00,5.92223,5.92223,5.92048,5.92117,13000000.0
2005-05-24 06:54:00,5.92232,5.92271,5.92145,5.92264,8000000.0
2005-05-24 06:55:00,5.92238,5.92238,5.92062,5.92083,10000000.0
2005-05-24 06:56:00,5.92097,5.92317,5.92097,5.92099,11000000.0
2005-05-24 06:57:00,5.92109,5.92282,5.92109,5.92279,17000000.0
2005-05-24 06:58:00,5.92286,5.92286,5.92086,5.92146,12000000.0
2005-05-24 06:59:00,5.92145,5.92258,5.92145,5.92195,14000000.0
2005-05-24 07:00:00,5.92174,5.9222,5.92124,5.9213,11000000.0
2005-05-24 07:01:00,5.92114,5.92239,5.92113,5.92201,10000000.0
2005-05-24 07:02:00,5.92198,5.92249,5.92098,5.92128,14000000.0
2005-05-24 07:03:00,5.92202,5.92202,5.92098,5.92182,7000000.0
2005-05-24 07:04:00,5.92115,5.92181,5.92056,5.92152,16000000.0
2005-05-24 07:05:00,5.92201,5.9225,5.92041,5.9219,15000000.0
2005-05-24 07:06:00,5.92145,5.92172,5.92025,5.92098,16000000.0
2005-05-24 07:07:00,5.92059,5.92059,5.91912,5.91912,12000000.0
2005-05-24 07:08:00,5.91959,5.92102,5.91959,5.92017,8000000.0
2005-05-24 07:09:00,5.92044,5.92114,5.92012,5.92052,8000000.0
2005-05-24 07:10:00,5.92079,5.92149,5.92002,5.92123,16000000.0
2005-05-24 07:11:00,5.92185,5.92234,5.92132,5.92132,17000000.0
2005-05-24 07:12:00,5.92139,5.92245,5.92114,5.92217,20000000.0
2005-05-24 07:13:00,5.92264,5.92282,5.92244,5.92255,18000000.0
2005-05-24 07:14:00,5.92248,5.92281,5.92247,5.9226,11000000.0
2005-05-24 07:15:00,5.92207,5.92237,5.92054,5.92168,18000000.0
2005-05-24 07:16:00,5.92155,5.92241,5.9205,5.92099,18000000.0
2005-05-24 07:17:00,5.92049,5.92137,5.92042,5.92094,12000000.0
2005-05-24 07:18:00,5.92113,5.92194,5.92057,5.92057,18000000.0
2005-05-24 07:19:00,5.92096,5.92182,5.92096,5.92166,14000000.0
2005-05-24 07:20:00,5.92217,5.92231,5.92198,5.92231,18000000.0
2005-05-24 07:21:00,5.92155,5.92175,5.91975,5.92063,13000000.0
2005-05-24 07:22:00,5.92054,5.92125,5.9197,5.92032,14000000.0
2005-05-24 07:23:00,5.92037,5.92073,5.91871,5.91871,15000000.0
2005-05-24 07:24:00,5.9193,5.91966,5.91855,5.91876,16000000.0
2005-05-24 07:25:00,5.91925,5.92012,5.91901,5.91901,15000000.0
2005-05-24 07:26:00,5.91963,5.92096,5.91959,5.91982,13000000.0
2005-05-24 07:27:00,5.91991,5.92121,5.91991,5.92121,12000000.0
2005-05-24 07:28:00,5.92164,5.92184,5.92089,5.92178,22000000.0
2005-05-24 07:29:00,5.92148,5.92179,5.9198,5.92005,16000000.0
2005-05-24 07:30:00,5.92123,5.92169,5.92069,5.92114,14000000.0
2005-05-24 07:31:00,5.92099,5.92187,5.92077,5.92178,13000000.0
2005-05-24 07:32:00,5.92218,5.92218,5.92045,5.92118,9000000.0
2005-05-24 07:33:00,5.92087,5.92126,5.91988,5.91993,7000000.0
2005-05-24 07:34:00,5.92059,5.92121,5.92004,5.9205,18000000.0
2005-05-24 07:35:00,5.92148,5.92148,5.91982,5.92036,9000000.0
2005-05-24 07:36:00,5.92083,5.92137,5.92015,5.92084,13000000.0
2005-05-24 07:37:00,5.92162,5.92183,5.92066,5.92066,11000000.0
2005-05-24 07:38:00,5.92047,5.92104,5.91998,5.92,11000000.0
2005-05-24 07:39:00,5.92001,5.92198,5.92,5.92,19000000.0
2005-05-24 07:40:00,5.91848,5.92139,5.91848,5.92139,11000000.0
2005-05-24 07:41:00,5.92195,5.92246,5.92195,5.92217,7000000.0
2005-05-24 07:42:00,5.92208,5.92233,5.92208,5.92213,13000000.0
2005-05-24 07:43:00,5.92212,5.9223,5.92207,5.92227,14000000.0
2005-05-24 07:44:00,5.92223,5.92223,5.92183,5.92206,10000000.0
2005-05-24 07:45:00,5.92217,5.92234,5.92212,5.9222,8000000.0
2005-05-24 07:46:00,5.92202,5.92227,5.92199,5.92204,13000000.0
2005-05-24 07:47:00,5.92094,5.92094,5.91962,5.92056,15000000.0
2005-05-24 07:48:00,5.9214,5.92226,5.9214,5.92226,13000000.0
2005-05-24 07:49:00,5.92129,5.92155,5.92045,5.92104,10000000.0
2005-05-24 07:50:00,5.92101,5.92144,5.92016,5.92049,17000000.0
2005-05-24 07:51:00,5.92042,5.92135,5.92017,5.92022,16000000.0
2005-05-24 07:52:00,5.91961,5.92008,5.91911,5.91991,13000000.0
2005-05-24 07:53:00,5.92004,5.9205,5.9196,5.91964,10000000.0
2005-05-24 07:54:00,5.91875,5.91981,5.91812,5.91812,11000000.0
2005-05-24 07:55:00,5.91899,5.91984,5.91845,5.91914,12000000.0
2005-05-24 07:56:00,5.91923,5.91965,5.91792,5.91853,13000000.0
2005-05-24 07:57:00,5.91831,5.91833,5.9168,5.91689,8000000.0
2005-05-24 07:58:00,5.9183,5.9183,5.91732,5.91823,14000000.0
2005-05-24 07:59:00,5.91795,5.91821,5.91662,5.91726,15000000.0
2005-05-24 08:00:00,5.91647,5.91812,5.91621,5.91671,10000000.0
2005-05-24 08:01:00,5.91747,5.91762,5.91545,5.91653,13000000.0
2005-05-24 08:02:00,5.91647,5.91677,5.91516,5.91596,14000000.0
2005-05-24 08:03:00,5.91469,5.91572,5.91274,5.91274,12000000.0
2005-05-24 08:04:00,5.91296,5.91403,5.91229,5.91345,16000000.0
2005-05-24 08:05:00,5.91301,5.91391,5.91218,5.91329,14000000.0
2005-05-24 08:06:00,5.91335,5.91404,5.91266,5.91346,19000000.0
2005-05-24 08:07:00,5.91237,5.91337,5.9122,5.91274,19000000.0
2005-05-24 08:08:00,5.91359,5.91359,5.91111,5.91167,11000000.0
2005-05-24 08:09:00,5.91236,5.91443,5.91236,5.91333,10000000.0
2005-05-24 08:10:00,5.91329,5.91461,5.91291,5.91457,16000000.0
2005-05-24 08:11:00,5.91517,5.91536,5.91365,5.91404,9000000.0
2005-05-24 08:12:00,5.91454,5.91476,5.9138,5.91462,10000000.0
2005-05-24 08:13:00,5.91415,5.91434,5.91326,5.91402,11000000.0
2005-05-24 08:14:00,5.9148,5.9148,5.91284,5.91369,12000000.0
2005-05-24 08:15:00,5.91365,5.91407,5.91265,5.91265,15000000.0
2005-05-24 08:16:00,5.91247,5.91426,5.91213,5.91426,14000000.0
2005-05-24 08:17:00,5.91387,5.91442,5.91275,5.91275,10000000.0
2005-05-24 08:18:00,5.91259,5.91432,5.91235,5.91432,9000000.0
2005-05-24 08:19:00,5.91358,5.91458,5.91307,5.91307,11000000.0
2005-05-24 08:20:00,5.91442,5.91442,5.91276,5.91276,11000000.0
2005-05-24 08:21:00,5.9127,5.91522,5.9127,5.91452,20000000.0
2005-05-24 08:22:00,5.91423,5.9144,5.91277,5.91381,8000000.0
2005-05-24 08:23:00,5.91362,5.91461,5.91332,5.91448,12000000.0
2005-05-24 08:24:00,5.91477,5.91477,5.91306,5.91449,13000000.0
2005-05-24 08:25:00,5.91411,5.91411,5.91127,5.91213,12000000.0
2005-05-24 08:26:00,5.91224,5.91227,5.91029,5.91227,13000000.0
2005-05-24 08:27:00,5.91187,5.91199,5.9111,5.91156,11000000.0
2005-05-24 08:28:00,5.91098,5.91167,5.91042,5.91051,8000000.0
2005-05-24 08:29:00,5.91175,5.91175,5.90977,5.91021,12000000.0
2005-05-24 08:30:00,5.91142,5.91166,5.91031,5.91156,11000000.0
2005-05-24 08:31:00,5.91143,5.91178,5.91006,5.91068,10000000.0
2005-05-24 08:32:00,5.91099,5.91212,5.91099,5.91142,13000000.0
2005-05-24 08:33:00,5.9117,5.91209,5.91118,5.91175,11000000.0
2005-05-24 08:34:00,5.91253,5.9131,5.91181,5.91275,17000000.0
2005-05-24 08:35:00,5.91319,5.91337,5.91174,5.91271,11000000.0
2005-05-24 08:36:00,5.91289,5.91289,5.91168,5.91265,10000000.0
2005-05-24 08:37:00,5.91243,5.91243,5.91001,5.91001,9000000.0
2005-05-24 08:38:00,5.91017,5.91026,5.90879,5.90997,18000000.0
2005-05-24 08:39:00,5.9098,5.9098,5.90823,5.90964,8000000.0
2005-05-24 08:40:00,5.90933,5.91144,5.9091,5.91142,7000000.0
2005-05-24 08:41:00,5.91046,5.91211,5.9095,5.91139,16000000.0
2005-05-24 08:42:00,5.91154,5.91174,5.91079,5.91144,14000000.0
2005-05-24 08:43:00,5.9114,5.91254,5.9114,5.91174,12000000.0
2005-05-24 08:44:00,5.91163,5.91163,5.91079,5.91132,9000000.0
2005-05-24 08:45:00,5.9109,5.91123,5.9094,5.91087,18000000.0
2005-05-24 08:46:00,5.91063,5.91069,5.90837,5.90837,14000000.0
2005-05-24 08:47:00,5.90863,5.90964,5.90854,5.90964,18000000.0
2005-05-24 08:48:00,5.90963,5.91015,5.90916,5.91013,12000000.0
2005-05-24 08:49:00,5.90919,5.90935,5.9082,5.90915,14000000.0
2005-05-24 08:50:00,5.90942,5.90964,5.90795,5.90817,16000000.0
2005-05-24 08:51:00,5.90919,5.90919,5.9074,5.90839,21000000.0
2005-05-24 08:52:00,5.90762,5.90867,5.90659,5.90855,20000000.0
2005-05-24 08:53:00,5.9099,5.91061,5.90793,5.90837,7000000.0
2005-05-24 08:54:00,5.9072,5.90894,5.9072,5.90881,17000000.0
2005-05-24 08:55:00,5.90846,5.9085,5.90605,5.90759,12000000.0
2005-05-24 08:56:00,5.90571,5.90654,5.90464,5.90654,17000000.0
2005-05-24 08:57:00,5.90714,5.90796,5.90517,5.90742,16000000.0
2005-05-24 08:58:00,5.90581,5.9076,5.90581,5.9076,12000000.0
2005-05-24 08:59:00,5.90733,5.90854,5.90665,5.90854,13000000.0
2005-05-24 09:00:00,5.90828,5.90828,5.90632,5.90801,17000000.0
2005-05-24 09:01:00,5.90782,5.90804,5.90656,5.90682,13000000.0
2005-05-24 09:02:00,5.90818,5.91019,5.90801,5.90858,8000000.0
2005-05-24 09:03:00,5.90855,5.91036,5.90855,5.91013,16000000.0
2005-05-24 09:04:00,5.90833,5.90921,5.90775,5.90775,8000000.0
2005-05-24 09:05:00,5.9091,5.90988,5.90885,5.90988,11000000.0
2005-05-24 09:06:00,5.91011,5.91096,5.9084,5.9104,10000000.0
2005-05-24 09:07:00,5.91056,5.9118,5.91032,5.91167,10000000.0
2005-05-24 09:08:00,5.91212,5.91234,5.91133,5.91225,19000000.0
2005-05-24 09:09:00,5.91186,5.91257,5.91107,5.91244,16000000.0
2005-05-24 09:10:00,5.91197,5.91206,5.91064,5.91064,8000000.0
2005-05-24 09:11:00,5.91188,5.91192,5.91013,5.9107,11000000.0
2005-05-24 09:12:00,5.91117,5.91204,5.91009,5.91053,16000000.0
2005-05-24 09:13:00,5.91035,5.91185,5.91035,5.91144,15000000.0
2005-05-24 09:14:00,5.90993,5.91091,5.90973,5.91012,17000000.0
2005-05-24 09:15:00,5.9104,5.91183,5.9104,5.9105,12000000.0
2005-05-24 09:16:00,5.91062,5.91321,5.91062,5.9114,14000000.0
2005-05-24 09:17:00,5.91145,5.91252,5.91145,5.91233,14000000.0
2005-05-24 09:18:00,5.91251,5.91291,5.91135,5.91135,18000000.0
2005-05-24 09:19:00,5.91155,5.91302,5.91155,5.91189,14000000.0
2005-05-24 09:20:00,5.91178,5.91268,5.91128,5.91265,18000000.0
2005-05-24 09:21:00,5.91277,5.9131,5.91234,5.91235,17000000.0
2005-05-24 09:22:00,5.9122,5.91348,5.91214,5.91348,13000000.0
2005-05-24 09:23:00,5.91314,5.91314,5.91154,5.91241,12000000.0
2005-05-24 09:24:00,5.9122,5.91261,5.91116,5.91261,14000000.0
2005-05-24 09:25:00,5.91255,5.91262,5.91156,5.91218,9000000.0
2005-05-24 09:26:00,5.91182,5.91273,5.91101,5.91273,13000000.0
2005-05-24 09:27:00,5.91181,5.91223,5.90993,5.90993,13000000.0
2005-05-24 09:28:00,5.91014,5.91154,5.91014,5.91133,19000000.0
2005-05-24 09:29:00,5.91186,5.91405,5.91104,5.91354,14000000.0
2005-05-24 09:30:00,5.91271,5.91387,5.90992,5.90992,15000000.0
2005-05-24 09:31:00,5.9103,5.91071,5.90908,5.90908,11000000.0
2005-05-24 09:32:00,5.90912,5.91101,5.90912,5.91016,16000000.0
2005-05-24 09:33:00,5.9107,5.91101,5.90958,5.91049,9000000.0
2005-05-24 09:34:00,5.91041,5.91134,5.90909,5.91077,18000000.0
2005-05-24 09:35:00,5.91098,5.91098,5.90926,5.91028,14000000.0
2005-05-24 09:36:00,5.9099,5.91047,5.90864,5.90928,16000000.0
2005-05-24 09:37:00,5.91062,5.91419,5.91009,5.91058,20000000.0
2005-05-24 09:38:00,5.90974,5.90974,5.90749,5.90878,19000000.0
2005-05-24 09:39:00,5.90904,5.90933,5.90809,5.90877,16000000.0
2005-05-24 09:40:00,5.90937,5.91002,5.90873,5.90984,12000000.0
2005-05-24 09:41:00,5.90965,5.91008,5.90843,5.90843,18000000.0
2005-05-24 09:42:00,5.90856,5.90935,5.90758,5.90834,16000000.0
2005-05-24 09:43:00,5.90867,5.91061,5.90774,5.9088,15000000.0
2005-05-24 09:44:00,5.90922,5.90991,5.90898,5.90898,13000000.0
2005-05-24 09:45:00,5.90905,5.91027,5.90849,5.90894,13000000.0
2005-05-24 09:46:00,5.90963,5.91045,5.9089,5.91028,17000000.0
2005-05-24 09:47:00,5.91113,5.91113,5.90989,5.91083,13000000.0
2005-05-24 09:48:00,5.91125,5.91231,5.91037,5.91112,16000000.0
2005-05-24 09:49:00,5.91052,5.91105,5.90953,5.91058,17000000.0
2005-05-24 09:50:00,5.90985,5.9114,5.90975,5.9114,12000000.0
2005-05-24 09:51:00,5.91152,5.91152,5.91015,5.91074,16000000.0
2005-05-24 09:52:00,5.91005,5.91056,5.90888,5.91018,16000000.0
2005-05-24 09:53:00,5.90967,5.913,5.90847,5.90847,15000000.0
2005-05-24 09:54:00,5.90924,5.90969,5.90821,5.90933,15000000.0
2005-05-24 09:55:00,5.90908,5.90981,5.90811,5.90912,15000000.0
2005-05-24 09:56:00,5.90895,5.90932,5.90849,5.90873,17000000.0
2005-05-24 09:57:00,5.90892,5.90925,5.90788,5.90907,12000000.0
2005-05-24 09:58:00,5.90877,5.90904,5.90682,5.90796,14000000.0
2005-05-24 09:59:00,5.90766,5.90847,5.90741,5.90787,10000000.0
2005-05-24 10:00:00,5.90776,5.90868,5.90709,5.90806,11000000.0
2005-05-24 10:01:00,5.90815,5.90916,5.90728,5.90813,24000000.0
2005-05-24 10:02:00,5.90771,5.90771,5.90599,5.906,14000000.0
2005-05-24 10:03:00,5.9079,5.90877,5.90692,5.90812,16000000.0
2005-05-24 10:04:00,5.90846,5.90856,5.90773,5.90794,10000000.0
2005-05-24 10:05:00,5.90915,5.91096,5.90905,5.90997,10000000.0
2005-05-24 10:06:00,5.90967,5.90997,5.90834,5.90834,9000000.0
2005-05-24 10:07:00,5.90949,5.91009,5.90922,5.90983,11000000.0
2005-05-24 10:08:00,5.91099,5.91158,5.90987,5.91065,9000000.0
2005-05-24 10:09:00,5.91053,5.9138,5.91036,5.91369,11000000.0
2005-05-24 10:10:00,5.91174,5.91352,5.91149,5.91352,15000000.0
2005-05-24 10:11:00,5.91352,5.91366,5.91235,5.91366,16000000.0
2005-05-24 10:12:00,5.91398,5.91464,5.9133,5.91419,19000000.0
2005-05-24 10:13:00,5.9138,5.91421,5.91327,5.91413,9000000.0
2005-05-24 10:14:00,5.9136,5.91462,5.91264,5.91268,11000000.0
2005-05-24 10:15:00,5.91392,5.91484,5.91359,5.91467,8000000.0
2005-05-24 10:16:00,5.91434,5.91531,5.91396,5.91396,17000000.0
2005-05-24 10:17:00,5.91386,5.91496,5.91386,5.9144,16000000.0
2005-05-24 10:18:00,5.91488,5.91623,5.91488,5.91617,16000000.0
2005-05-24 10:19:00,5.91622,5.91668,5.91481,5.91658,17000000.0
2005-05-24 10:20:00,5.91626,5.91628,5.91483,5.91483,16000000.0
2005-05-24 10:21:00,5.91476,5.91623,5.91476,5.91621,7000000.0
2005-05-24 10:22:00,5.91612,5.91612,5.91438,5.91438,10000000.0
2005-05-24 10:23:00,5.91579,5.91611,5.91468,5.9161,14000000.0
2005-05-24 10:24:00,5.91479,5.91479,5.91349,5.91363,13000000.0
2005-05-24 10:25:00,5.91367,5.91524,5.91353,5.91432,12000000.0
2005-05-24 10:26:00,5.91293,5.91402,5.9125,5.91347,11000000.0
2005-05-24 10:27:00,5.91343,5.91486,5.91289,5.91468,13000000.0
2005-05-24 10:28:00,5.9144,5.91461,5.91305,5.91305,13000000.0
2005-05-24 10:29:00,5.91284,5.91458,5.91271,5.91374,11000000.0
2005-05-24 10:30:00,5.91336,5.91389,5.91233,5.91257,9000000.0
2005-05-24 10:31:00,5.91174,5.9128,5.91172,5.91184,16000000.0
2005-05-24 10:32:00,5.91214,5.91283,5.91213,5.91283,9000000.0
2005-05-24 10:33:00,5.91323,5.91607,5.91126,5.91192,12000000.0
2005-05-24 10:34:00,5.91259,5.91379,5.91259,5.91356,11000000.0
2005-05-24 10:35:00,5.9131,5.9131,5.91173,5.91288,17000000.0
2005-05-24 10:36:00,5.91349,5.91419,5.91302,5.91386,10000000.0
2005-05-24 10:37:00,5.91387,5.91427,5.91248,5.91388,15000000.0
2005-05-24 10:38:00,5.91416,5.91482,5.91342,5.91368,17000000.0
2005-05-24 10:39:00,5.91382,5.91491,5.91379,5.91488,13000000.0
2005-05-24 10:40:00,5.91472,5.91525,5.9139,5.91504,10000000.0
2005-05-24 10:41:00,5.9155,5.9155,5.91379,5.91379,15000000.0
2005-05-24 10:42:00,5.91386,5.91487,5.91383,5.91392,12000000.0
2005-05-24 10:43:00,5.91388,5.91518,5.91388,5.91461,13000000.0
2005-05-24 10:44:00,5.91457,5.91577,5.91411,5.91577,12000000.0
2005-05-24 10:45:00,5.91516,5.91529,5.91377,5.91377,13000000.0
2005-05-24 10:46:00,5.91336,5.91546,5.91336,5.91437,13000000.0
2005-05-24 10:47:00,5.91473,5.91507,5.91385,5.91393,7000000.0
2005-05-24 10:48:00,5.91395,5.91453,5.91312,5.91412,12000000.0
2005-05-24 10:49:00,5.91444,5.91453,5.91331,5.9136,10000000.0
2005-05-24 10:50:00,5.91397,5.91554,5.91359,5.91433,14000000.0
2005-05-24 10:51:00,5.9143,5.91453,5.9136,5.91373,11000000.0
2005-05-24 10:52:00,5.91407,5.91438,5.913,5.91417,20000000.0
2005-05-24 10:53:00,5.91443,5.91444,5.91413,5.91433,9000000.0
2005-05-24 10:54:00,5.91397,5.91399,5.91206,5.91264,18000000.0
2005-05-24 10:55:00,5.91351,5.91369,5.9128,5.91369,10000000.0
2005-05-24 10:56:00,5.91379,5.91461,5.91225,5.91225,11000000.0
2005-05-24 10:57:00,5.91217,5.91385,5.91217,5.91341,8000000.0
2005-05-24 10:58:00,5.91297,5.91405,5.91297,5.91405,10000000.0
2005-05-24 10:59:00,5.91345,5.91431,5.91223,5.91223,10000000.0
2005-05-24 11:00:00,5.9134,5.91667,5.91317,5.91647,15000000.0
2005-05-24 11:01:00,5.91615,5.91674,5.91508,5.91605,12000000.0
2005-05-24 11:02:00,5.91609,5.91703,5.91555,5.91568,8000000.0
2005-05-24 11:03:00,5.91543,5.91671,5.91508,5.91671,11000000.0
2005-05-24 11:04:00,5.91668,5.91668,5.91516,5.91589,15000000.0
2005-05-24 11:05:00,5.91511,5.91606,5.91461,5.9153,17000000.0
2005-05-24 11:06:00,5.91447,5.91582,5.91291,5.91582,12000000.0
2005-05-24 11:07:00,5.91496,5.91643,5.91496,5.91514,11000000.0
2005-05-24 11:08:00,5.91515,5.91569,5.91409,5.91523,22000000.0
2005-05-24 11:09:00,5.91576,5.917,5.91543,5.91663,9000000.0
2005-05-24 11:10:00,5.91683,5.91938,5.91589,5.91938,16000000.0
2005-05-24 11:11:00,5.92058,5.92154,5.92001,5.92154,7000000.0
2005-05-24 11:12:00,5.92056,5.92142,5.91958,5.92033,15000000.0
2005-05-24 11:13:00,5.92159,5.92159,5.91997,5.92076,11000000.0
2005-05-24 11:14:00,5.92063,5.92131,5.91981,5.9199,18000000.0
2005-05-24 11:15:00,5.92014,5.92141,5.92003,5.92123,11000000.0
2005-05-24 11:16:00,5.92049,5.92149,5.92024,5.92058,13000000.0
2005-05-24 11:17:00,5.92131,5.92171,5.91994,5.92036,13000000.0
2005-05-24 11:18:00,5.91968,5.92057,5.91942,5.92057,9000000.0
2005-05-24 11:19:00,5.92039,5.92046,5.91905,5.91905,17000000.0
2005-05-24 11:20:00,5.92035,5.92113,5.91941,5.91941,14000000.0
2005-05-24 11:21:00,5.91947,5.92053,5.91876,5.91978,14000000.0
2005-05-24 11:22:00,5.92025,5.92137,5.91955,5.92071,22000000.0
2005-05-24 11:23:00,5.91876,5.91959,5.9148,5.9148,8000000.0
2005-05-24 11:24:00,5.91854,5.92106,5.91854,5.92106,18000000.0
2005-05-24 11:25:00,5.92093,5.92093,5.92007,5.92018,9000000.0
2005-05-24 11:26:00,5.91974,5.91974,5.91844,5.91954,15000000.0
2005-05-24 11:27:00,5.91965,5.92014,5.91791,5.91843,10000000.0
2005-05-24 11:28:00,5.91963,5.92176,5.91962,5.92154,13000000.0
2005-05-24 11:29:00,5.92125,5.92181,5.92081,5.92181,17000000.0
2005-05-24 11:30:00,5.92183,5.92186,5.92015,5.92067,13000000.0
2005-05-24 11:31:00,5.92012,5.92116,5.91794,5.92039,12000000.0
2005-05-24 11:32:00,5.92044,5.92113,5.91983,5.92001,20000000.0
2005-05-24 11:33:00,5.92031,5.92089,5.91891,5.91891,16000000.0
2005-05-24 11:34:00,5.91866,5.92015,5.91801,5.91801,13000000.0
2005-05-24 11:35:00,5.91799,5.91881,5.91716,5.91859,14000000.0
2005-05-24 11:36:00,5.91772,5.91785,5.91647,5.91731,11000000.0
2005-05-24 11:37:00,5.91765,5.91803,5.9166,5.9166,16000000.0
2005-05-24 11:38:00,5.9174,5.9178,5.91708,5.91752,8000000.0
2005-05-24 11:39:00,5.91766,5.91851,5.91766,5.91782,11000000.0
2005-05-24 11:40:00,5.91735,5.91856,5.91671,5.91856,12000000.0
2005-05-24 11:41:00,5.91939,5.91966,5.91746,5.91859,10000000.0
2005-05-24 11:42:00,5.91922,5.91987,5.91912,5.91947,10000000.0
2005-05-24 11:43:00,5.91911,5.92031,5.91905,5.91921,17000000.0
2005-05-24 11:44:00,5.91946,5.92052,5.91882,5.91997,15000000.0
2005-05-24 11:45:00,5.91923,5.91923,5.9175,5.9175,16000000.0
2005-05-24 11:46:00,5.91767,5.92033,5.91767,5.918,7000000.0
2005-05-24 11:47:00,5.91814,5.91933,5.91779,5.91783,16000000.0
2005-05-24 11:48:00,5.91706,5.92031,5.91693,5.92031,13000000.0
2005-05-24 11:49:00,5.92066,5.92067,5.91887,5.91887,10000000.0
2005-05-24 11:50:00,5.91837,5.91893,5.91801,5.91805,12000000.0
2005-05-24 11:51:00,5.91763,5.92024,5.91692,5.91847,14000000.0
2005-05-24 11:52:00,5.91828,5.91843,5.91692,5.91784,18000000.0
2005-05-24 11:53:00,5.91846,5.9193,5.91814,5.91892,16000000.0
2005-05-24 11:54:00,5.9185,5.9185,5.91731,5.91811,8000000.0
2005-05-24 11:55:00,5.91738,5.91862,5.91714,5.91862,8000000.0
2005-05-24 11:56:00,5.91818,5.91818,5.91627,5.91627,8000000.0
2005-05-24 11:57:00,5.91574,5.91673,5.91571,5.91651,11000000.0
2005-05-24 11:58:00,5.91634,5.91753,5.91603,5.91692,14000000.0
2005-05-24 11:59:00,5.91631,5.91652,5.91575,5.916,11000000.0
2005-05-24 12:00:00,5.91584,5.91614,5.91489,5.91595,15000000.0
2005-05-24 12:01:00,5.91527,5.91527,5.91415,5.91419,13000000.0
2005-05-24 12:02:00,5.91487,5.91608,5.91406,5.91498,15000000.0
2005-05-24 12:03:00,5.91569,5.91758,5.91562,5.91664,11000000.0
2005-05-24 12:04:00,5.91593,5.91593,5.91429,5.91429,9000000.0
2005-05-24 12:05:00,5.91407,5.91692,5.91397,5.91493,9000000.0
2005-05-24 12:06:00,5.91419,5.91795,5.91419,5.91451,15000000.0
2005-05-24 12:07:00,5.91392,5.91474,5.91392,5.91397,11000000.0
2005-05-24 12:08:00,5.91433,5.91612,5.91433,5.91612,8000000.0
2005-05-24 12:09:00,5.91654,5.91698,5.91527,5.9167,18000000.0
2005-05-24 12:10:00,5.91562,5.91758,5.91556,5.91557,14000000.0
2005-05-24 12:11:00,5.91492,5.91609,5.91455,5.91473,9000000.0
2005-05-24 12:12:00,5.91447,5.91473,5.91316,5.91367,18000000.0
2005-05-24 12:13:00,5.91396,5.91396,5.91206,5.91326,12000000.0
2005-05-24 12:14:00,5.9133,5.91371,5.91246,5.91274,10000000.0
2005-05-24 12:15:00,5.91429,5.91558,5.9133,5.9133,8000000.0
2005-05-24 12:16:00,5.91171,5.91171,5.90953,5.91023,14000000.0
2005-05-24 12:17:00,5.90951,5.91042,5.90848,5.90935,13000000.0
2005-05-24 12:18:00,5.90846,5.90846,5.90773,5.90829,10000000.0
2005-05-24 12:19:00,5.90899,5.9096,5.9086,5.90885,11000000.0
2005-05-24 12:20:00,5.90976,5.9102,5.90871,5.9102,8000000.0
2005-05-24 12:21:00,5.90997,5.91089,5.90969,5.91016,20000000.0
2005-05-24 12:22:00,5.91035,5.91143,5.90806,5.90902,14000000.0
2005-05-24 12:23:00,5.90911,5.90985,5.90722,5.90722,11000000.0
2005-05-24 12:24:00,5.90726,5.90867,5.90635,5.90778,17000000.0
2005-05-24 12:25:00,5.90685,5.90685,5.90334,5.90341,12000000.0
2005-05-24 12:26:00,5.90351,5.90406,5.90311,5.90364,7000000.0
2005-05-24 12:27:00,5.90206,5.90286,5.90175,5.90232,7000000.0
2005-05-24 12:28:00,5.90274,5.90479,5.90258,5.90479,19000000.0
2005-05-24 12:29:00,5.90532,5.90676,5.90515,5.90617,12000000.0
2005-05-24 12:30:00,5.9068,5.90731,5.90589,5.90612,10000000.0
2005-05-24 12:31:00,5.90629,5.90776,5.90604,5.90755,12000000.0
2005-05-24 12:32:00,5.90761,5.90823,5.90659,5.90711,12000000.0
2005-05-24 12:33:00,5.90796,5.90959,5.90778,5.90939,15000000.0
2005-05-24 12:34:00,5.90966,5.90987,5.90864,5.90886,12000000.0
2005-05-24 12:35:00,5.90793,5.90941,5.90745,5.90864,12000000.0
2005-05-24 12:36:00,5.90857,5.90993,5.90808,5.90862,15000000.0
2005-05-24 12:37:00,5.90997,5.90997,5.908,5.90884,8000000.0
2005-05-24 12:38:00,5.90955,5.91041,5.90877,5.90906,15000000.0
2005-05-24 12:39:00,5.90976,5.9111,5.90976,5.91028,14000000.0
2005-05-24 12:40:00,5.91067,5.91091,5.90946,5.9105,18000000.0
2005-05-24 12:41:00,5.9101,5.9105,5.90906,5.90943,11000000.0
2005-05-24 12:42:00,5.90984,5.91048,5.9096,5.91043,17000000.0
2005-05-24 12:43:00,5.91023,5.9106,5.90969,5.91031,11000000.0
2005-05-24 12:44:00,5.91036,5.91136,5.90943,5.90981,13000000.0
2005-05-24 12:45:00,5.90958,5.91002,5.90915,5.90998,10000000.0
2005-05-24 12:46:00,5.91021,5.91021,5.90831,5.90937,20000000.0
2005-05-24 12:47:00,5.90974,5.90994,5.90838,5.90964,10000000.0
2005-05-24 12:48:00,5.91027,5.91036,5.90943,5.91014,10000000.0
2005-05-24 12:49:00,5.90976,5.9109,5.90957,5.91023,15000000.0
2005-05-24 12:50:00,5.91037,5.91076,5.90979,5.91056,14000000.0
2005-05-24 12:51:00,5.90985,5.90985,5.90712,5.90765,14000000.0
2005-05-24 12:52:00,5.90864,5.90896,5.90788,5.90888,9000000.0
2005-05-24 12:53:00,5.90897,5.90897,5.90775,5.90822,9000000.0
2005-05-24 12:54:00,5.90833,5.90847,5.90647,5.90715,20000000.0
2005-05-24 12:55:00,5.90585,5.9063,5.90177,5.90177,12000000.0
2005-05-24 12:56:00,5.90246,5.90505,5.90186,5.90505,7000000.0
2005-05-24 12:57:00,5.90615,5.90704,5.90554,5.90682,13000000.0
2005-05-24 12:58:00,5.9062,5.90632,5.90512,5.90615,16000000.0
2005-05-24 12:59:00,5.90544,5.90646,5.90441,5.90441,14000000.0
2005-05-24 13:00:00,5.904,5.90553,5.90394,5.90553,12000000.0
2005-05-24 13:01:00,5.90589,5.90703,5.90485,5.90614,17000000.0
2005-05-24 13:02:00,5.90697,5.90697,5.90579,5.90671,10000000.0
2005-05-24 13:03:00,5.90648,5.90649,5.90492,5.90508,22000000.0
2005-05-24 13:04:00,5.90471,5.9071,5.90471,5.90482,20000000.0
2005-05-24 13:05:00,5.90554,5.90633,5.90492,5.90633,14000000.0
2005-05-24 13:06:00,5.90711,5.90711,5.90541,5.90627,17000000.0
2005-05-24 13:07:00,5.90543,5.90614,5.90465,5.90546,22000000.0
2005-05-24 13:08:00,5.90486,5.90553,5.90428,5.90434,12000000.0
2005-05-24 13:09:00,5.90503,5.90503,5.90319,5.90426,12000000.0
2005-05-24 13:10:00,5.902,5.90405,5.902,5.90371,20000000.0
2005-05-24 13:11:00,5.90458,5.90477,5.90294,5.90458,12000000.0
2005-05-24 13:12:00,5.90467,5.90484,5.90358,5.90484,16000000.0
2005-05-24 13:13:00,5.90437,5.90475,5.90294,5.90371,14000000.0
2005-05-24 13:14:00,5.90304,5.90339,5.90093,5.90093,17000000.0
2005-05-24 13:15:00,5.90242,5.90304,5.90169,5.90251,7000000.0
2005-05-24 13:16:00,5.90376,5.90609,5.90376,5.90399,9000000.0
2005-05-24 13:17:00,5.90614,5.90714,5.90371,5.90474,15000000.0
2005-05-24 13:18:00,5.90727,5.90892,5.90593,5.90892,17000000.0
2005-05-24 13:19:00,5.90874,5.90901,5.9074,5.90855,15000000.0
2005-05-24 13:20:00,5.90961,5.90962,5.90851,5.90851,12000000.0
2005-05-24 13:21:00,5.90825,5.90888,5.90722,5.90722,24000000.0
2005-05-24 13:22:00,5.90694,5.9094,5.90694,5.9094,12000000.0
2005-05-24 13:23:00,5.90948,5.90948,5.90683,5.90763,12000000.0
2005-05-24 13:24:00,5.90771,5.90816,5.90588,5.90588,18000000.0
2005-05-24 13:25:00,5.90632,5.90679,5.90541,5.9065,12000000.0
2005-05-24 13:26:00,5.90705,5.90827,5.90656,5.90791,12000000.0
2005-05-24 13:27:00,5.90837,5.90837,5.90725,5.9077,9000000.0
2005-05-24 13:28:00,5.90791,5.90823,5.90677,5.90755,15000000.0
2005-05-24 13:29:00,5.90712,5.90712,5.90438,5.90583,14000000.0
2005-05-24 13:30:00,5.90626,5.90705,5.90504,5.90504,11000000.0
2005-05-24 13:31:00,5.90453,5.90474,5.90305,5.90359,11000000.0
2005-05-24 13:32:00,5.90264,5.90336,5.90184,5.90336,8000000.0
2005-05-24 13:33:00,5.90281,5.90281,5.89966,5.90098,14000000.0
2005-05-24 13:34:00,5.89963,5.90205,5.89963,5.90205,11000000.0
2005-05-24 13:35:00,5.90238,5.90238,5.9002,5.90056,16000000.0
2005-05-24 13:36:00,5.8996,5.90096,5.8996,5.89983,8000000.0
2005-05-24 13:37:00,5.89951,5.90139,5.89867,5.90139,17000000.0
2005-05-24 13:38:00,5.90129,5.90205,5.90058,5.90058,14000000.0
2005-05-24 13:39:00,5.90146,5.90156,5.90029,5.90142,10000000.0
2005-05-24 13:40:00,5.90187,5.90187,5.89971,5.89971,8000000.0
2005-05-24 13:41:00,5.89948,5.9008,5.89868,5.89993,11000000.0
2005-05-24 13:42:00,5.89892,5.89957,5.89827,5.89904,14000000.0
2005-05-24 13:43:00,5.89755,5.8983,5.8971,5.8981,11000000.0
2005-05-24 13:44:00,5.8984,5.90103,5.89769,5.90103,11000000.0
2005-05-24 13:45:00,5.90136,5.90136,5.89649,5.89688,14000000.0
2005-05-24 13:46:00,5.89667,5.89791,5.89666,5.89748,11000000.0
2005-05-24 13:47:00,5.89727,5.89776,5.89568,5.89743,13000000.0
2005-05-24 13:48:00,5.89815,5.89815,5.89699,5.89763,14000000.0
2005-05-24 13:49:00,5.8975,5.8975,5.89599,5.89699,12000000.0
2005-05-24 13:50:00,5.89755,5.8978,5.89639,5.8969,16000000.0
2005-05-24 13:51:00,5.89677,5.89758,5.89571,5.89637,14000000.0
2005-05-24 13:52:00,5.89513,5.89613,5.8945,5.89525,10000000.0
2005-05-24 13:53:00,5.89527,5.89569,5.8937,5.8937,10000000.0
2005-05-24 13:54:00,5.8946,5.89526,5.89371,5.89453,8000000.0
2005-05-24 13:55:00,5.89494,5.89595,5.89418,5.89557,13000000.0
2005-05-24 13:56:00,5.89354,5.8936,5.89199,5.8936,17000000.0
2005-05-24 13:57:00,5.89313,5.89355,5.89206,5.89258,13000000.0
2005-05-24 13:58:00,5.8931,5.89374,5.89273,5.89344,7000000.0
2005-05-24 13:59:00,5.89316,5.89316,5.89166,5.89312,9000000.0
2005-05-24 14:00:00,5.89351,5.89376,5.8918,5.8931,7000000.0
2005-05-24 14:01:00,5.89342,5.89354,5.89204,5.89353,11000000.0
2005-05-24 14:02:00,5.89401,5.8945,5.89256,5.89311,19000000.0
2005-05-24 14:03:00,5.89424,5.89504,5.8932,5.8947,13000000.0
2005-05-24 14:04:00,5.89454,5.89566,5.89443,5.89566,22000000.0
2005-05-24 14:05:00,5.89606,5.89606,5.89361,5.89361,17000000.0
2005-05-24 14:06:00,5.89402,5.89574,5.89402,5.89462,11000000.0
2005-05-24 14:07:00,5.89534,5.89606,5.89467,5.89488,9000000.0
2005-05-24 14:08:00,5.89447,5.89447,5.89339,5.89339,11000000.0
2005-05-24 14:09:00,5.89358,5.89551,5.89358,5.8946,12000000.0
2005-05-24 14:10:00,5.89493,5.89499,5.89362,5.89395,13000000.0
2005-05-24 14:11:00,5.8939,5.89529,5.89347,5.89529,14000000.0
2005-05-24 14:12:00,5.89483,5.89685,5.89471,5.89685,11000000.0
2005-05-24 14:13:00,5.89622,5.8968,5.89528,5.8963,11000000.0
2005-05-24 14:14:00,5.89742,5.89742,5.89554,5.89658,7000000.0
2005-05-24 14:15:00,5.89685,5.89826,5.89684,5.89706,14000000.0
2005-05-24 14:16:00,5.89704,5.89807,5.89622,5.89728,13000000.0
2005-05-24 14:17:00,5.89712,5.89779,5.89605,5.89719,22000000.0
2005-05-24 14:18:00,5.89652,5.89819,5.89641,5.89712,15000000.0
2005-05-24 14:19:00,5.89794,5.89899,5.89716,5.89766,12000000.0
2005-05-24 14:20:00,5.89853,5.89942,5.89842,5.89902,7000000.0
2005-05-24 14:21:00,5.89834,5.89908,5.89715,5.89892,13000000.0
2005-05-24 14:22:00,5.89883,5.89883,5.89729,5.89844,8000000.0
2005-05-24 14:23:00,5.89915,5.89918,5.89712,5.89712,11000000.0
2005-05-24 14:24:00,5.8969,5.89867,5.89679,5.89719,13000000.0
2005-05-24 14:25:00,5.89785,5.89898,5.89725,5.89898,15000000.0
2005-05-24 14:26:00,5.89922,5.89922,5.89784,5.89828,8000000.0
2005-05-24 14:27:00,5.8996,5.8996,5.89753,5.89753,10000000.0
2005-05-24 14:28:00,5.89801,5.89931,5.89797,5.89809,11000000.0
2005-05-24 14:29:00,5.89719,5.89774,5.89529,5.89642,21000000.0
2005-05-24 14:30:00,5.89465,5.89623,5.89451,5.89604,11000000.0
2005-05-24 14:31:00,5.89558,5.89558,5.89401,5.89473,17000000.0
2005-05-24 14:32:00,5.89489,5.89489,5.89302,5.89449,15000000.0
2005-05-24 14:33:00,5.89496,5.89505,5.8934,5.89424,8000000.0
2005-05-24 14:34:00,5.89317,5.89385,5.89256,5.89385,9000000.0
2005-05-24 14:35:00,5.89404,5.89438,5.89296,5.89431,11000000.0
2005-05-24 14:36:00,5.89337,5.89485,5.89285,5.89485,15000000.0
2005-05-24 14:37:00,5.89475,5.89498,5.89343,5.89343,8000000.0
2005-05-24 14:38:00,5.89333,5.89546,5.89333,5.89506,10000000.0
2005-05-24 14:39:00,5.89542,5.89564,5.89433,5.89433,19000000.0
2005-05-24 14:40:00,5.89452,5.89565,5.89448,5.89515,15000000.0
2005-05-24 14:41:00,5.89551,5.89747,5.89527,5.89747,15000000.0
2005-05-24 14:42:00,5.89715,5.8975,5.8963,5.89718,17000000.0
2005-05-24 14:43:00,5.89594,5.89728,5.89556,5.89556,15000000.0
2005-05-24 14:44:00,5.89562,5.89854,5.89546,5.89854,15000000.0
2005-05-24 14:45:00,5.8986,5.8986,5.89759,5.89847,9000000.0
2005-05-24 14:46:00,5.8977,5.8979,5.89653,5.89653,11000000.0
2005-05-24 14:47:00,5.89704,5.89802,5.89704,5.89782,12000000.0
2005-05-24 14:48:00,5.89882,5.89882,5.89665,5.89665,12000000.0
2005-05-24 14:49:00,5.89724,5.89724,5.89572,5.89641,12000000.0
2005-05-24 14:50:00,5.89675,5.89765,5.89584,5.89765,15000000.0
2005-05-24 14:51:00,5.89656,5.89813,5.89656,5.89703,10000000.0
2005-05-24 14:52:00,5.89679,5.89782,5.89679,5.89741,13000000.0
2005-05-24 14:53:00,5.89744,5.89818,5.89663,5.89814,13000000.0
2005-05-24 14:54:00,5.89783,5.89874,5.89711,5.89868,9000000.0
2005-05-24 14:55:00,5.89696,5.8974,5.89559,5.89643,16000000.0
2005-05-24 14:56:00,5.89653,5.89726,5.89587,5.89639,15000000.0
2005-05-24 14:57:00,5.89662,5.89776,5.89591,5.8962,15000000.0
2005-05-24 14:58:00,5.89694,5.89863,5.89694,5.89816,11000000.0
2005-05-24 14:59:00,5.89825,5.89987,5.89813,5.89882,14000000.0
2005-05-24 15:00:00,5.89884,5.8992,5.89778,5.89778,18000000.0
2005-05-24 15:01:00,5.89895,5.89905,5.89801,5.89875,12000000.0
2005-05-24 15:02:00,5.89759,5.8999,5.89759,5.8997,7000000.0
2005-05-24 15:03:00,5.8993,5.89932,5.89751,5.89845,18000000.0
2005-05-24 15:04:00,5.89713,5.89818,5.89653,5.89692,21000000.0
2005-05-24 15:05:00,5.89818,5.89883,5.89794,5.89856,13000000.0
2005-05-24 15:06:00,5.89867,5.89976,5.89855,5.89866,14000000.0
2005-05-24 15:07:00,5.89854,5.89956,5.89767,5.89827,22000000.0
2005-05-24 15:08:00,5.89786,5.89881,5.8976,5.89773,10000000.0
2005-05-24 15:09:00,5.89861,5.89958,5.89839,5.89889,9000000.0
2005-05-24 15:10:00,5.89929,5.90103,5.8982,5.90103,14000000.0
2005-05-24 15:11:00,5.90079,5.90079,5.89891,5.8997,12000000.0
2005-05-24 15:12:00,5.89996,5.9,5.89855,5.89855,13000000.0
2005-05-24 15:13:00,5.89809,5.8996,5.89769,5.89877,12000000.0
2005-05-24 15:14:00,5.89864,5.8994,5.8983,5.89901,10000000.0
2005-05-24 15:15:00,5.8985,5.8995,5.89775,5.8995,16000000.0
2005-05-24 15:16:00,5.89966,5.89995,5.89841,5.89886,15000000.0
2005-05-24 15:17:00,5.89855,5.90012,5.89855,5.90009,14000000.0
2005-05-24 15:18:00,5.90073,5.90073,5.89832,5.89832,12000000.0
2005-05-24 15:19:00,5.89951,5.89956,5.8984,5.89853,11000000.0
2005-05-24 15:20:00,5.89871,5.89948,5.89791,5.89866,14000000.0
2005-05-24 15:21:00,5.89861,5.90027,5.89861,5.90008,14000000.0
2005-05-24 15:22:00,5.89966,5.89978,5.89852,5.89978,10000000.0
2005-05-24 15:23:00,5.89967,5.90091,5.89946,5.90088,11000000.0
2005-05-24 15:24:00,5.89956,5.90066,5.89933,5.89999,10000000.0
2005-05-24 15:25:00,5.89978,5.90063,5.899,5.90063,16000000.0
2005-05-24 15:26:00,5.90029,5.90029,5.89858,5.89929,15000000.0
2005-05-24 15:27:00,5.9002,5.90104,5.89988,5.90104,10000000.0
2005-05-24 15:28:00,5.90129,5.90194,5.90089,5.90171,11000000.0
2005-05-24 15:29:00,5.90166,5.90192,5.90038,5.90038,19000000.0
2005-05-24 15:30:00,5.90176,5.90179,5.90081,5.90166,10000000.0
2005-05-24 15:31:00,5.90186,5.90284,5.90108,5.90108,14000000.0
2005-05-24 15:32:00,5.90216,5.90289,5.89796,5.89867,12000000.0
2005-05-24 15:33:00,5.90212,5.9035,5.90086,5.90086,20000000.0
2005-05-24 15:34:00,5.90121,5.90236,5.90101,5.90118,12000000.0
2005-05-24 15:35:00,5.90126,5.90129,5.89796,5.90042,12000000.0
2005-05-24 15:36:00,5.90093,5.90158,5.90038,5.90038,10000000.0
2005-05-24 15:37:00,5.90028,5.90162,5.90028,5.90101,10000000.0
2005-05-24 15:38:00,5.90091,5.9015,5.90048,5.90048,13000000.0
2005-05-24 15:39:00,5.90185,5.90226,5.9008,5.9008,7000000.0
2005-05-24 15:40:00,5.90078,5.90276,5.9006,5.90124,10000000.0
2005-05-24 15:41:00,5.90153,5.90253,5.89882,5.90253,9000000.0
2005-05-24 15:42:00,5.90302,5.90302,5.90203,5.90204,13000000.0
2005-05-24 15:43:00,5.90372,5.90404,5.90264,5.9028,16000000.0
2005-05-24 15:44:00,5.90307,5.90464,5.90307,5.9044,14000000.0
2005-05-24 15:45:00,5.90402,5.9041,5.90257,5.90382,15000000.0
2005-05-24 15:46:00,5.9036,5.90418,5.90311,5.90322,13000000.0
2005-05-24 15:47:00,5.90252,5.9043,5.90252,5.90369,9000000.0
2005-05-24 15:48:00,5.90302,5.9039,5.90092,5.90374,21000000.0
2005-05-24 15:49:00,5.90352,5.90359,5.9021,5.90318,23000000.0
2005-05-24 15:50:00,5.90351,5.90372,5.90244,5.90248,12000000.0
2005-05-24 15:51:00,5.90254,5.90393,5.90141,5.90275,19000000.0
2005-05-24 15:52:00,5.90427,5.90502,5.9034,5.90413,15000000.0
2005-05-24 15:53:00,5.9046,5.90635,5.90457,5.90558,14000000.0
2005-05-24 15:54:00,5.90618,5.90653,5.90519,5.90618,15000000.0
2005-05-24 15:55:00,5.90682,5.90739,5.90598,5.90638,12000000.0
2005-05-24 15:56:00,5.9057,5.90632,5.90515,5.90632,18000000.0
2005-05-24 15:57:00,5.90624,5.90655,5.9055,5.90629,10000000.0
2005-05-24 15:58:00,5.90695,5.90707,5.90573,5.90631,22000000.0
2005-05-24 15:59:00,5.90633,5.9069,5.90545,5.90628,12000000.0
2005-05-24 16:00:00,5.90684,5.90778,5.90612,5.90742,12000000.0
2005-05-24 16:01:00,5.90756,5.90852,5.9063,5.90826,12000000.0
2005-05-24 16:02:00,5.90767,5.90776,5.90618,5.90776,13000000.0
2005-05-24 16:03:00,5.90664,5.90773,5.90611,5.90673,13000000.0
2005-05-24 16:04:00,5.907,5.90766,5.90658,5.90766,11000000.0
2005-05-24 16:05:00,5.90762,5.90762,5.90662,5.90758,9000000.0
2005-05-24 16:06:00,5.90614,5.90757,5.90492,5.90638,14000000.0
2005-05-24 16:07:00,5.90691,5.90691,5.90478,5.9053,15000000.0
2005-05-24 16:08:00,5.90582,5.90621,5.90436,5.9053,15000000.0
2005-05-24 16:09:00,5.90548,5.90586,5.90451,5.90583,17000000.0
2005-05-24 16:10:00,5.90513,5.90605,5.90466,5.90509,14000000.0
2005-05-24 16:11:00,5.90481,5.90529,5.90362,5.90529,9000000.0
2005-05-24 16:12:00,5.90511,5.90549,5.90462,5.90548,15000000.0
2005-05-24 16:13:00,5.90571,5.90631,5.905,5.906,14000000.0
2005-05-24 16:14:00,5.90598,5.907,5.90584,5.90691,12000000.0
2005-05-24 16:15:00,5.90584,5.90693,5.90562,5.90688,14000000.0
2005-05-24 16:16:00,5.90679,5.90699,5.90599,5.90601,13000000.0
2005-05-24 16:17:00,5.90473,5.90665,5.90445,5.90549,18000000.0
2005-05-24 16:18:00,5.90687,5.90744,5.90583,5.9068,13000000.0
2005-05-24 16:19:00,5.90719,5.90783,5.90677,5.90783,8000000.0
2005-05-24 16:20:00,5.90643,5.9075,5.90525,5.90578,13000000.0
2005-05-24 16:21:00,5.90603,5.90789,5.90601,5.90667,12000000.0
2005-05-24 16:22:00,5.90738,5.90803,5.90646,5.90646,11000000.0
2005-05-24 16:23:00,5.90616,5.90782,5.90616,5.90741,14000000.0
2005-05-24 16:24:00,5.90744,5.90807,5.90663,5.90787,15000000.0
2005-05-24 16:25:00,5.90667,5.90739,5.9061,5.90659,11000000.0
2005-05-24 16:26:00,5.90726,5.90844,5.90708,5.90799,8000000.0
2005-05-24 16:27:00,5.90767,5.90901,5.90752,5.90771,10000000.0
2005-05-24 16:28:00,5.90791,5.90944,5.90685,5.90891,15000000.0
2005-05-24 16:29:00,5.90916,5.90916,5.90757,5.90757,7000000.0
2005-05-24 16:30:00,5.90784,5.90893,5.90753,5.90866,16000000.0
2005-05-24 16:31:00,5.90938,5.91024,5.90796,5.91024,14000000.0
2005-05-24 16:32:00,5.90895,5.90908,5.90786,5.90843,7000000.0
2005-05-24 16:33:00,5.90887,5.90887,5.90685,5.90685,8000000.0
2005-05-24 16:34:00,5.90705,5.90814,5.90697,5.90727,8000000.0
2005-05-24 16:35:00,5.9077,5.90934,5.9077,5.90855,9000000.0
2005-05-24 16:36:00,5.90892,5.91049,5.90838,5.91049,13000000.0
2005-05-24 16:37:00,5.91095,5.91196,5.91048,5.9109,18000000.0
2005-05-24 16:38:00,5.91164,5.91301,5.9111,5.91251,18000000.0
2005-05-24 16:39:00,5.91278,5.91332,5.91129,5.91332,20000000.0
2005-05-24 16:40:00,5.913,5.91358,5.91161,5.91358,13000000.0
2005-05-24 16:41:00,5.91284,5.91361,5.91238,5.91257,20000000.0
2005-05-24 16:42:00,5.91308,5.91308,5.91104,5.91154,18000000.0
2005-05-24 16:43:00,5.91166,5.91224,5.91135,5.91151,15000000.0
2005-05-24 16:44:00,5.91148,5.91232,5.91057,5.91206,20000000.0
2005-05-24 16:45:00,5.9121,5.91302,5.91032,5.91126,13000000.0
2005-05-24 16:46:00,5.91036,5.9108,5.90873,5.91043,15000000.0
2005-05-24 16:47:00,5.90962,5.91146,5.90931,5.91146,8000000.0
2005-05-24 16:48:00,5.91073,5.911,5.90754,5.90909,11000000.0
2005-05-24 16:49:00,5.91004,5.91213,5.90789,5.90967,12000000.0
2005-05-24 16:50:00,5.91136,5.91399,5.91136,5.9136,15000000.0
2005-05-24 16:51:00,5.91366,5.91554,5.91302,5.91469,18000000.0
2005-05-24 16:52:00,5.91437,5.91437,5.91251,5.91375,14000000.0
2005-05-24 16:53:00,5.91285,5.91396,5.91258,5.91283,8000000.0
2005-05-24 16:54:00,5.91286,5.91319,5.91202,5.91283,11000000.0
2005-05-24 16:55:00,5.91323,5.91323,5.91148,5.91198,12000000.0
2005-05-24 16:56:00,5.91214,5.91326,5.91181,5.91181,10000000.0
2005-05-24 16:57:00,5.91222,5.91335,5.91211,5.91242,8000000.0
2005-05-24 16:58:00,5.91376,5.91408,5.91262,5.91298,9000000.0
2005-05-24 16:59:00,5.91221,5.91342,5.91109,5.91342,13000000.0
2005-05-24 17:00:00,5.91343,5.91343,5.91125,5.91219,11000000.0
2005-05-24 17:01:00,5.91198,5.91245,5.91042,5.91042,12000000.0
2005-05-24 17:02:00,5.91149,5.91159,5.90977,5.9107,10000000.0
2005-05-24 17:03:00,5.91121,5.91187,5.90972,5.91187,16000000.0
2005-05-24 17:04:00,5.91109,5.91186,5.90947,5.9099,13000000.0
2005-05-24 17:05:00,5.91179,5.91348,5.91147,5.91308,16000000.0
2005-05-24 17:06:00,5.91317,5.91429,5.91271,5.91429,12000000.0
2005-05-24 17:07:00,5.91564,5.91655,5.9154,5.91652,8000000.0
2005-05-24 17:08:00,5.91658,5.91706,5.91551,5.91663,21000000.0
2005-05-24 17:09:00,5.91586,5.91586,5.91403,5.91423,16000000.0
2005-05-24 17:10:00,5.91272,5.91309,5.91161,5.91269,11000000.0
2005-05-24 17:11:00,5.91126,5.91127,5.91028,5.91061,11000000.0
2005-05-24 17:12:00,5.91089,5.91127,5.91022,5.91116,9000000.0
2005-05-24 17:13:00,5.91168,5.91174,5.91057,5.9111,9000000.0
2005-05-24 17:14:00,5.91031,5.91031,5.90864,5.9088,17000000.0
2005-05-24 17:15:00,5.90827,5.90964,5.90798,5.90914,11000000.0
2005-05-24 17:16:00,5.90728,5.90982,5.90728,5.90825,15000000.0
2005-05-24 17:17:00,5.90968,5.9098,5.90838,5.9098,13000000.0
2005-05-24 17:18:00,5.91025,5.91149,5.91009,5.9111,15000000.0
2005-05-24 17:19:00,5.91044,5.91233,5.91044,5.91168,17000000.0
2005-05-24 17:20:00,5.90958,5.91144,5.90875,5.91144,12000000.0
2005-05-24 17:21:00,5.91036,5.91241,5.91036,5.91192,7000000.0
2005-05-24 17:22:00,5.91144,5.91216,5.91088,5.91094,14000000.0
2005-05-24 17:23:00,5.91113,5.91113,5.90969,5.91035,13000000.0
2005-05-24 17:24:00,5.90999,5.91052,5.90954,5.90973,9000000.0
2005-05-24 17:25:00,5.90976,5.91072,5.90928,5.91072,11000000.0
2005-05-24 17:26:00,5.91106,5.91136,5.90987,5.91136,16000000.0
2005-05-24 17:27:00,5.91132,5.91148,5.9108,5.91117,9000000.0
2005-05-24 17:28:00,5.911,5.91236,5.91045,5.91236,15000000.0
2005-05-24 17:29:00,5.91199,5.9125,5.9116,5.91186,11000000.0
2005-05-24 17:30:00,5.9113,5.9117,5.90945,5.91068,19000000.0
2005-05-24 17:31:00,5.91081,5.91106,5.91016,5.91016,11000000.0
2005-05-24 17:32:00,5.91006,5.91114,5.90993,5.91114,9000000.0
2005-05-24 17:33:00,5.9107,5.9107,5.90912,5.90934,10000000.0
2005-05-24 17:34:00,5.90883,5.91083,5.90871,5.90963,14000000.0
2005-05-24 17:35:00,5.90991,5.91082,5.90952,5.90957,13000000.0
2005-05-24 17:36:00,5.9107,5.9107,5.90915,5.90935,11000000.0
2005-05-24 17:37:00,5.9094,5.90981,5.90796,5.90849,15000000.0
2005-05-24 17:38:00,5.90888,5.91003,5.90832,5.90968,17000000.0
2005-05-24 17:39:00,5.90928,5.90949,5.90834,5.9088,8000000.0
2005-05-24 17:40:00,5.90887,5.90926,5.9078,5.90883,12000000.0
2005-05-24 17:41:00,5.90871,5.90956,5.90767,5.90879,21000000.0
2005-05-24 17:42:00,5.90868,5.90912,5.90795,5.90901,13000000.0
2005-05-24 17:43:00,5.90812,5.90987,5.908,5.90987,11000000.0
2005-05-24 17:44:00,5.90875,5.9102,5.90875,5.91001,19000000.0
2005-05-24 17:45:00,5.90921,5.90924,5.90828,5.90924,10000000.0
2005-05-24 17:46:00,5.91053,5.91053,5.90931,5.90976,13000000.0
2005-05-24 17:47:00,5.90981,5.91001,5.90922,5.90977,9000000.0
2005-05-24 17:48:00,5.90978,5.90987,5.90863,5.90976,14000000.0
2005-05-24 17:49:00,5.90961,5.9102,5.90915,5.9102,14000000.0
2005-05-24 17:50:00,5.9096,5.91013,5.9088,5.90967,17000000.0
2005-05-24 17:51:00,5.91016,5.91016,5.90862,5.90962,13000000.0
2005-05-24 17:52:00,5.90936,5.91007,5.90875,5.90961,24000000.0
2005-05-24 17:53:00,5.90958,5.91093,5.90943,5.91042,16000000.0
2005-05-24 17:54:00,5.91033,5.91033,5.90908,5.91007,16000000.0
2005-05-24 17:55:00,5.90964,5.91106,5.90829,5.91106,13000000.0
2005-05-24 17:56:00,5.90997,5.91086,5.90913,5.90926,15000000.0
2005-05-24 17:57:00,5.90873,5.91013,5.90873,5.90973,10000000.0
2005-05-24 17:58:00,5.90945,5.9098,5.90803,5.90927,15000000.0
2005-05-24 17:59:00,5.91036,5.91109,5.90929,5.91088,13000000.0
2005-05-24 18:00:00,5.91067,5.91251,5.9103,5.91251,7000000.0
2005-05-24 18:01:00,5.91222,5.91248,5.91078,5.91078,18000000.0
2005-05-24 18:02:00,5.9115,5.9119,5.91039,5.91109,17000000.0
2005-05-24 18:03:00,5.91158,5.91158,5.90958,5.91049,16000000.0
2005-05-24 18:04:00,5.91088,5.91138,5.91006,5.91124,14000000.0
2005-05-24 18:05:00,5.91177,5.91218,5.91027,5.91201,13000000.0
2005-05-24 18:06:00,5.9116,5.91202,5.90963,5.9105,18000000.0
2005-05-24 18:07:00,5.91159,5.91273,5.91087,5.91231,12000000.0
2005-05-24 18:08:00,5.91263,5.91381,5.91205,5.91381,18000000.0
2005-05-24 18:09:00,5.91214,5.91313,5.91195,5.91214,12000000.0
2005-05-24 18:10:00,5.91224,5.91323,5.91152,5.91322,13000000.0
2005-05-24 18:11:00,5.91277,5.91318,5.91208,5.91234,10000000.0
2005-05-24 18:12:00,5.91183,5.91356,5.91177,5.91261,11000000.0
2005-05-24 18:13:00,5.91289,5.9144,5.91256,5.91256,14000000.0
2005-05-24 18:14:00,5.91207,5.9134,5.91175,5.91317,10000000.0
2005-05-24 18:15:00,5.91249,5.91249,5.91068,5.91068,10000000.0
2005-05-24 18:16:00,5.91041,5.91187,5.91028,5.91028,9000000.0
2005-05-24 18:17:00,5.91136,5.91263,5.91105,5.91254,18000000.0
2005-05-24 18:18:00,5.91277,5.91311,5.91231,5.91231,14000000.0
2005-05-24 18:19:00,5.91164,5.91356,5.91164,5.91356,10000000.0
2005-05-24 18:20:00,5.91289,5.91293,5.91183,5.91269,15000000.0
2005-05-24 18:21:00,5.91236,5.91323,5.91163,5.91208,18000000.0
2005-05-24 18:22:00,5.9116,5.91291,5.91118,5.91118,14000000.0
2005-05-24 18:23:00,5.91085,5.9121,5.91061,5.91193,7000000.0
2005-05-24 18:24:00,5.91211,5.9126,5.91125,5.91162,9000000.0
2005-05-24 18:25:00,5.91186,5.91219,5.91126,5.91163,13000000.0
2005-05-24 18:26:00,5.91114,5.91217,5.90985,5.91099,16000000.0
2005-05-24 18:27:00,5.91087,5.91151,5.91056,5.91136,14000000.0
2005-05-24 18:28:00,5.91166,5.91262,5.91135,5.91135,13000000.0
2005-05-24 18:29:00,5.91114,5.9125,5.911,5.911,11000000.0
2005-05-24 18:30:00,5.91155,5.91317,5.91155,5.91221,16000000.0
2005-05-24 18:31:00,5.91248,5.91374,5.91219,5.91219,12000000.0
2005-05-24 18:32:00,5.91178,5.91249,5.91067,5.9107,11000000.0
2005-05-24 18:33:00,5.91104,5.91286,5.91104,5.91183,13000000.0
2005-05-24 18:34:00,5.91178,5.9129,5.911,5.91132,13000000.0
2005-05-24 18:35:00,5.91196,5.91273,5.9109,5.91101,18000000.0
2005-05-24 18:36:00,5.91145,5.91232,5.91096,5.91138,18000000.0
2005-05-24 18:37:00,5.91077,5.91295,5.91077,5.91289,18000000.0
2005-05-24 18:38:00,5.91244,5.91292,5.91191,5.91224,11000000.0
2005-05-24 18:39:00,5.91125,5.91221,5.91065,5.91099,11000000.0
2005-05-24 18:40:00,5.91235,5.91375,5.91171,5.91367,14000000.0
2005-05-24 18:41:00,5.91403,5.91487,5.91296,5.91372,16000000.0
2005-05-24 18:42:00,5.91354,5.91401,5.9128,5.9138,14000000.0
2005-05-24 18:43:00,5.91356,5.91402,5.91278,5.91402,10000000.0
2005-05-24 18:44:00,5.91447,5.91447,5.91282,5.91336,13000000.0
2005-05-24 18:45:00,5.91237,5.91401,5.91237,5.91401,13000000.0
2005-05-24 18:46:00,5.91435,5.91435,5.91298,5.91298,12000000.0
2005-05-24 18:47:00,5.91269,5.9141,5.91269,5.9134,14000000.0
2005-05-24 18:48:00,5.91295,5.91311,5.9118,5.91301,15000000.0
2005-05-24 18:49:00,5.91319,5.91407,5.9121,5.91401,12000000.0
2005-05-24 18:50:00,5.91274,5.91318,5.91176,5.91219,9000000.0
2005-05-24 18:51:00,5.91331,5.91385,5.91254,5.9138,17000000.0
2005-05-24 18:52:00,5.91294,5.91364,5.91171,5.91364,9000000.0
2005-05-24 18:53:00,5.91414,5.91414,5.91257,5.91301,14000000.0
2005-05-24 18:54:00,5.91228,5.91358,5.91147,5.91147,14000000.0
2005-05-24 18:55:00,5.91205,5.91303,5.91205,5.91212,10000000.0
2005-05-24 18:56:00,5.91199,5.91265,5.91141,5.91241,16000000.0
2005-05-24 18:57:00,5.91362,5.91419,5.91281,5.91339,17000000.0
2005-05-24 18:58:00,5.91413,5.91518,5.91314,5.91314,14000000.0
2005-05-24 18:59:00,5.91367,5.91624,5.91367,5.91417,14000000.0
2005-05-24 19:00:00,5.91482,5.91743,5.91482,5.91743,15000000.0
2005-05-24 19:01:00,5.91638,5.91753,5.91582,5.91717,15000000.0
2005-05-24 19:02:00,5.91592,5.91652,5.91407,5.91648,14000000.0
2005-05-24 19:03:00,5.91564,5.91609,5.91465,5.91578,14000000.0
2005-05-24 19:04:00,5.91598,5.9168,5.91551,5.91614,12000000.0
2005-05-24 19:05:00,5.91583,5.91693,5.91527,5.91527,15000000.0
2005-05-24 19:06:00,5.91567,5.91673,5.91489,5.91554,16000000.0
2005-05-24 19:07:00,5.91538,5.91743,5.91453,5.91665,20000000.0
2005-05-24 19:08:00,5.91623,5.91802,5.91623,5.91773,8000000.0
2005-05-24 19:09:00,5.91697,5.91726,5.91604,5.9164,17000000.0
2005-05-24 19:10:00,5.91518,5.91711,5.91518,5.91677,9000000.0
2005-05-24 19:11:00,5.91609,5.91736,5.9152,5.91731,16000000.0
2005-05-24 19:12:00,5.91723,5.91778,5.91647,5.91658,13000000.0
2005-05-24 19:13:00,5.91649,5.91745,5.91642,5.91745,10000000.0
2005-05-24 19:14:00,5.9174,5.9174,5.91631,5.91738,20000000.0
2005-05-24 19:15:00,5.91628,5.91702,5.91516,5.91564,12000000.0
2005-05-24 19:16:00,5.91577,5.9171,5.91577,5.9171,8000000.0
2005-05-24 19:17:00,5.91735,5.91756,5.9151,5.9151,18000000.0
2005-05-24 19:18:00,5.91562,5.91694,5.91562,5.91622,11000000.0
2005-05-24 19:19:00,5.9167,5.91697,5.91561,5.91697,12000000.0
2005-05-24 19:20:00,5.91684,5.91773,5.91596,5.91611,14000000.0
2005-05-24 19:21:00,5.91622,5.91728,5.91575,5.91575,13000000.0
2005-05-24 19:22:00,5.91601,5.91702,5.91589,5.91639,12000000.0
2005-05-24 19:23:00,5.91653,5.91755,5.9159,5.91753,14000000.0
2005-05-24 19:24:00,5.91707,5.91757,5.91615,5.91702,19000000.0
2005-05-24 19:25:00,5.91626,5.91771,5.91625,5.91771,8000000.0
2005-05-24 19:26:00,5.91709,5.91751,5.91601,5.91751,7000000.0
2005-05-24 19:27:00,5.91635,5.91704,5.91554,5.91704,20000000.0
2005-05-24 19:28:00,5.91603,5.91717,5.91592,5.91636,17000000.0
2005-05-24 19:29:00,5.91525,5.91538,5.91352,5.91352,10000000.0
2005-05-24 19:30:00,5.91256,5.91376,5.91224,5.91237,15000000.0
2005-05-24 19:31:00,5.91237,5.91312,5.91102,5.91102,11000000.0
2005-05-24 19:32:00,5.91188,5.91251,5.91102,5.91251,9000000.0
2005-05-24 19:33:00,5.91283,5.91319,5.91145,5.91145,14000000.0
2005-05-24 19:34:00,5.91212,5.91424,5.91195,5.91424,17000000.0
2005-05-24 19:35:00,5.91389,5.91537,5.91334,5.91537,8000000.0
2005-05-24 19:36:00,5.91517,5.91701,5.91438,5.91687,15000000.0
2005-05-24 19:37:00,5.91541,5.91718,5.91539,5.91703,8000000.0
2005-05-24 19:38:00,5.91695,5.91961,5.91674,5.91747,15000000.0
2005-05-24 19:39:00,5.9187,5.91947,5.91778,5.91947,17000000.0
2005-05-24 19:40:00,5.91889,5.91892,5.91717,5.91788,16000000.0
2005-05-24 19:41:00,5.91819,5.91848,5.91697,5.91767,11000000.0
2005-05-24 19:42:00,5.91761,5.91957,5.91761,5.91896,15000000.0
2005-05-24 19:43:00,5.91886,5.91893,5.91753,5.91893,14000000.0
2005-05-24 19:44:00,5.91924,5.91946,5.91836,5.91897,14000000.0
2005-05-24 19:45:00,5.91922,5.91922,5.91811,5.91895,15000000.0
2005-05-24 19:46:00,5.91981,5.92043,5.91887,5.91949,15000000.0
2005-05-24 19:47:00,5.91921,5.91988,5.91847,5.91931,16000000.0
2005-05-24 19:48:00,5.91837,5.91943,5.91834,5.91901,16000000.0
2005-05-24 19:49:00,5.91896,5.9197,5.91871,5.91882,8000000.0
2005-05-24 19:50:00,5.9183,5.91995,5.918,5.91886,9000000.0
2005-05-24 19:51:00,5.91924,5.91958,5.91799,5.91818,19000000.0
2005-05-24 19:52:00,5.91792,5.91896,5.91752,5.91896,11000000.0
2005-05-24 19:53:00,5.91842,5.91852,5.91673,5.91673,14000000.0
2005-05-24 19:54:00,5.91778,5.91778,5.91642,5.91661,18000000.0
2005-05-24 19:55:00,5.9164,5.91785,5.9164,5.91682,13000000.0
2005-05-24 19:56:00,5.91736,5.91818,5.91668,5.91706,10000000.0
2005-05-24 19:57:00,5.91712,5.91813,5.91689,5.91743,16000000.0
2005-05-24 19:58:00,5.91782,5.91782,5.91598,5.91738,15000000.0
2005-05-24 19:59:00,5.91702,5.91814,5.91659,5.91789,14000000.0
2005-05-24 20:00:00,5.91772,5.91869,5.91635,5.91635,11000000.0
2005-05-24 20:01:00,5.91545,5.91574,5.91307,5.91366,24000000.0
2005-05-24 20:02:00,5.91234,5.91265,5.91132,5.91176,11000000.0
2005-05-24 20:03:00,5.91131,5.91174,5.91076,5.91145,11000000.0
2005-05-24 20:04:00,5.91162,5.91278,5.91158,5.91264,10000000.0
2005-05-24 20:05:00,5.91354,5.91411,5.91129,5.91411,17000000.0
2005-05-24 20:06:00,5.91354,5.91423,5.91227,5.91227,10000000.0
2005-05-24 20:07:00,5.91277,5.91311,5.91195,5.91257,14000000.0
2005-05-24 20:08:00,5.91325,5.91401,5.91262,5.91285,13000000.0
2005-05-24 20:09:00,5.91283,5.91359,5.91269,5.91324,11000000.0
2005-05-24 20:10:00,5.91316,5.91316,5.91191,5.91248,11000000.0
2005-05-24 20:11:00,5.91251,5.91309,5.91223,5.91283,9000000.0
2005-05-24 20:12:00,5.91141,5.91194,5.90945,5.90945,16000000.0
2005-05-24 20:13:00,5.90915,5.91185,5.90915,5.91084,11000000.0
2005-05-24 20:14:00,5.91212,5.91241,5.91058,5.91194,19000000.0
2005-05-24 20:15:00,5.91208,5.91309,5.91151,5.91216,13000000.0
2005-05-24 20:16:00,5.91221,5.91338,5.9119,5.91294,15000000.0
2005-05-24 20:17:00,5.91233,5.91233,5.91046,5.91131,8000000.0
2005-05-24 20:18:00,5.91036,5.91137,5.90995,5.9102,14000000.0
2005-05-24 20:19:00,5.90955,5.9109,5.90886,5.90998,14000000.0
2005-05-24 20:20:00,5.90991,5.91037,5.90891,5.91037,12000000.0
2005-05-24 20:21:00,5.91126,5.91141,5.90967,5.91014,9000000.0
2005-05-24 20:22:00,5.91065,5.91071,5.90959,5.91058,17000000.0
2005-05-24 20:23:00,5.91041,5.91202,5.91026,5.9109,11000000.0
2005-05-24 20:24:00,5.91156,5.91222,5.91066,5.91123,16000000.0
2005-05-24 20:25:00,5.9119,5.91205,5.91035,5.91042,11000000.0
2005-05-24 20:26:00,5.91053,5.91186,5.91037,5.91105,8000000.0
2005-05-24 20:27:00,5.91266,5.91298,5.91081,5.91287,13000000.0
2005-05-24 20:28:00,5.9128,5.9128,5.9115,5.91163,15000000.0
2005-05-24 20:29:00,5.91174,5.91431,5.91174,5.91296,16000000.0
2005-05-24 20:30:00,5.91236,5.91365,5.91236,5.91365,8000000.0
2005-05-24 20:31:00,5.91366,5.91405,5.91288,5.91405,18000000.0
2005-05-24 20:32:00,5.91331,5.91402,5.91331,5.91362,7000000.0
2005-05-24 20:33:00,5.91458,5.91591,5.91352,5.91591,13000000.0
2005-05-24 20:34:00,5.91589,5.91629,5.91435,5.91495,13000000.0
2005-05-24 20:35:00,5.91496,5.91665,5.91496,5.91665,9000000.0
2005-05-24 20:36:00,5.91784,5.91784,5.91658,5.91658,17000000.0
2005-05-24 20:37:00,5.91622,5.91722,5.9155,5.91572,14000000.0
2005-05-24 20:38:00,5.91675,5.917,5.91521,5.91601,16000000.0
2005-05-24 20:39:00,5.91598,5.91677,5.91499,5.91596,14000000.0
2005-05-24 20:40:00,5.91554,5.91818,5.91429,5.91429,17000000.0
2005-05-24 20:41:00,5.9136,5.91503,5.91353,5.91483,16000000.0
2005-05-24 20:42:00,5.91464,5.91563,5.91266,5.91351,22000000.0
2005-05-24 20:43:00,5.91354,5.91387,5.9125,5.91387,18000000.0
2005-05-24 20:44:00,5.91409,5.91472,5.91332,5.91333,16000000.0
2005-05-24 20:45:00,5.91313,5.9137,5.91273,5.91308,8000000.0
2005-05-24 20:46:00,5.91324,5.91354,5.91208,5.91258,19000000.0
2005-05-24 20:47:00,5.91254,5.91363,5.91244,5.91244,12000000.0
2005-05-24 20:48:00,5.91283,5.91333,5.91201,5.91247,9000000.0
2005-05-24 20:49:00,5.91239,5.91339,5.91197,5.91283,19000000.0
2005-05-24 20:50:00,5.91271,5.91362,5.91199,5.91214,15000000.0
2005-05-24 20:51:00,5.91247,5.91294,5.91199,5.91226,9000000.0
2005-05-24 20:52:00,5.91212,5.91212,5.9107,5.91088,11000000.0
2005-05-24 20:53:00,5.91132,5.91174,5.90999,5.91174,15000000.0
2005-05-24 20:54:00,5.91201,5.91201,5.90989,5.90991,12000000.0
2005-05-24 20:55:00,5.90996,5.91235,5.90996,5.91175,18000000.0
2005-05-24 20:56:00,5.9117,5.91178,5.91041,5.9106,12000000.0
2005-05-24 20:57:00,5.91089,5.91171,5.90996,5.91095,13000000.0
2005-05-24 20:58:00,5.91174,5.91174,5.90998,5.91061,11000000.0
2005-05-24 20:59:00,5.91015,5.91102,5.90961,5.9106,11000000.0
2005-05-24 21:00:00,5.90976,5.91112,5.90939,5.91112,17000000.0
2005-05-24 21:01:00,5.91159,5.91212,5.91057,5.91212,10000000.0
2005-05-24 21:02:00,5.91187,5.91187,5.91083,5.91095,8000000.0
2005-05-24 21:03:00,5.91113,5.91125,5.91021,5.91058,19000000.0
2005-05-24 21:04:00,5.91126,5.91208,5.91099,5.91121,18000000.0
2005-05-24 21:05:00,5.91121,5.91229,5.91121,5.91184,14000000.0
2005-05-24 21:06:00,5.91176,5.91311,5.91127,5.91128,12000000.0
2005-05-24 21:07:00,5.91141,5.91174,5.91095,5.91095,10000000.0
2005-05-24 21:08:00,5.91079,5.91169,5.91043,5.91044,14000000.0
2005-05-24 21:09:00,5.91111,5.91248,5.91111,5.9122,16000000.0
2005-05-24 21:10:00,5.91082,5.91165,5.91009,5.9106,15000000.0
2005-05-24 21:11:00,5.91193,5.91193,5.91011,5.91011,13000000.0
2005-05-24 21:12:00,5.91077,5.91137,5.91051,5.9111,10000000.0
2005-05-24 21:13:00,5.9113,5.9125,5.91007,5.91007,14000000.0
2005-05-24 21:14:00,5.91003,5.91162,5.91003,5.91035,10000000.0
2005-05-24 21:15:00,5.91089,5.91246,5.91089,5.91213,15000000.0
2005-05-24 21:16:00,5.91229,5.91233,5.91123,5.91213,11000000.0
2005-05-24 21:17:00,5.91242,5.9129,5.91145,5.91149,13000000.0
2005-05-24 21:18:00,5.91193,5.91296,5.91193,5.91199,17000000.0
2005-05-24 21:19:00,5.9119,5.9129,5.9119,5.9129,12000000.0
2005-05-24 21:20:00,5.9127,5.91344,5.91186,5.91186,14000000.0
2005-05-24 21:21:00,5.91183,5.9124,5.91179,5.9124,11000000.0
2005-05-24 21:22:00,5.91287,5.91319,5.91196,5.9131,9000000.0
2005-05-24 21:23:00,5.91297,5.91316,5.91158,5.91158,7000000.0
2005-05-24 21:24:00,5.9124,5.91312,5.91229,5.9124,11000000.0
2005-05-24 21:25:00,5.91288,5.91351,5.91179,5.91179,7000000.0
2005-05-24 21:26:00,5.91274,5.91372,5.91213,5.91287,13000000.0
2005-05-24 21:27:00,5.91303,5.91335,5.9126,5.9126,11000000.0
2005-05-24 21:28:00,5.91271,5.91347,5.91185,5.91229,15000000.0
2005-05-24 21:29:00,5.91372,5.91372,5.91217,5.91237,12000000.0
2005-05-24 21:30:00,5.9118,5.91285,5.91158,5.9123,10000000.0
2005-05-24 21:31:00,5.912,5.912,5.91085,5.91118,10000000.0
2005-05-24 21:32:00,5.91151,5.91229,5.9114,5.91214,12000000.0
2005-05-24 21:33:00,5.91105,5.91201,5.91083,5.91192,19000000.0
2005-05-24 21:34:00,5.91147,5.91147,5.91043,5.91081,8000000.0
2005-05-24 21:35:00,5.91077,5.9116,5.91011,5.9108,20000000.0
2005-05-24 21:36:00,5.9106,5.91127,5.91024,5.91068,19000000.0
2005-05-24 21:37:00,5.9098,5.91147,5.9097,5.91147,19000000.0
2005-05-24 21:38:00,5.91037,5.91125,5.91021,5.91072,13000000.0
2005-05-24 21:39:00,5.91089,5.91216,5.91082,5.91216,17000000.0
2005-05-24 21:40:00,5.91088,5.91162,5.91056,5.91113,7000000.0
2005-05-24 21:41:00,5.91199,5.91219,5.91124,5.91124,11000000.0
2005-05-24 21:42:00,5.91083,5.91171,5.91083,5.91165,18000000.0
2005-05-24 21:43:00,5.91142,5.91227,5.91132,5.91185,13000000.0
2005-05-24 21:44:00,5.91184,5.91272,5.91166,5.91185,16000000.0
2005-05-24 21:45:00,5.91153,5.91242,5.91128,5.91193,11000000.0
2005-05-24 21:46:00,5.91232,5.91284,5.91098,5.91212,13000000.0
2005-05-24 21:47:00,5.91214,5.91311,5.91169,5.91179,13000000.0
2005-05-24 21:48:00,5.91236,5.91347,5.91177,5.91235,17000000.0
2005-05-24 21:49:00,5.91176,5.91218,5.91117,5.91117,8000000.0
2005-05-24 21:50:00,5.91192,5.91224,5.9115,5.91165,11000000.0
2005-05-24 21:51:00,5.91226,5.91355,5.9117,5.9117,13000000.0
2005-05-24 21:52:00,5.91129,5.91283,5.91129,5.91283,13000000.0
2005-05-24 21:53:00,5.91278,5.91286,5.91141,5.91226,14000000.0
2005-05-24 21:54:00,5.91181,5.91251,5.91158,5.91219,11000000.0
2005-05-24 21:55:00,5.91236,5.91385,5.91236,5.9129,17000000.0
2005-05-24 21:56:00,5.9129,5.91347,5.91279,5.9129,12000000.0
2005-05-24 21:57:00,5.91308,5.91369,5.91215,5.91215,16000000.0
2005-05-24 21:58:00,5.91225,5.91259,5.91142,5.91159,9000000.0
2005-05-24 21:59:00,5.9115,5.912,5.91084,5.91194,18000000.0
2005-05-24 22:00:00,5.91172,5.91207,5.91114,5.91187,13000000.0
2005-05-24 22:01:00,5.91235,5.91235,5.91087,5.91087,11000000.0
2005-05-24 22:02:00,5.91063,5.912,5.91063,5.91144,17000000.0
2005-05-24 22:03:00,5.91152,5.91153,5.91007,5.91058,23000000.0
2005-05-24 22:04:00,5.91122,5.91196,5.91073,5.91092,15000000.0
2005-05-24 22:05:00,5.9107,5.91152,5.91055,5.91055,14000000.0
2005-05-24 22:06:00,5.91059,5.91146,5.91015,5.91063,15000000.0
2005-05-24 22:07:00,5.91006,5.91116,5.90971,5.90993,9000000.0
2005-05-24 22:08:00,5.91204,5.91277,5.91063,5.91105,18000000.0
2005-05-24 22:09:00,5.91099,5.913,5.91099,5.913,11000000.0
2005-05-24 22:10:00,5.91313,5.91324,5.91205,5.91262,7000000.0
2005-05-24 22:11:00,5.91303,5.91307,5.91133,5.91133,8000000.0
2005-05-24 22:12:00,5.91135,5.91293,5.91124,5.91293,16000000.0
2005-05-24 22:13:00,5.91319,5.9132,5.91183,5.91313,24000000.0
2005-05-24 22:14:00,5.91289,5.91291,5.91221,5.91291,9000000.0
2005-05-24 22:15:00,5.91283,5.91283,5.91111,5.91151,10000000.0
2005-05-24 22:16:00,5.912,5.91229,5.91115,5.91149,13000000.0
2005-05-24 22:17:00,5.91251,5.91271,5.91158,5.91167,20000000.0
2005-05-24 22:18:00,5.91188,5.91236,5.91128,5.91236,11000000.0
2005-05-24 22:19:00,5.91115,5.91263,5.91115,5.91188,15000000.0
2005-05-24 22:20:00,5.91334,5.91351,5.91157,5.91281,16000000.0
2005-05-24 22:21:00,5.91265,5.91266,5.91178,5.91196,12000000.0
2005-05-24 22:22:00,5.91222,5.91368,5.91161,5.91273,14000000.0
2005-05-24 22:23:00,5.91263,5.91351,5.91244,5.91351,11000000.0
2005-05-24 22:24:00,5.91432,5.91511,5.914,5.91408,16000000.0
2005-05-24 22:25:00,5.91301,5.91331,5.91146,5.91282,14000000.0
2005-05-24 22:26:00,5.91291,5.91308,5.91175,5.91287,10000000.0
2005-05-24 22:27:00,5.91315,5.91414,5.91253,5.91414,14000000.0
2005-05-24 22:28:00,5.91373,5.91422,5.91263,5.91336,12000000.0
2005-05-24 22:29:00,5.91313,5.91436,5.91306,5.91369,13000000.0
2005-05-24 22:30:00,5.91382,5.91453,5.91324,5.91382,8000000.0
2005-05-24 22:31:00,5.91335,5.9141,5.91251,5.91373,11000000.0
2005-05-24 22:32:00,5.91443,5.9149,5.91356,5.9142,20000000.0
2005-05-24 22:33:00,5.91394,5.9141,5.9128,5.91316,11000000.0
2005-05-24 22:34:00,5.91309,5.91458,5.91309,5.91362,10000000.0
2005-05-24 22:35:00,5.91337,5.91412,5.91269,5.91403,13000000.0
2005-05-24 22:36:00,5.91374,5.91374,5.91267,5.91351,9000000.0
2005-05-24 22:37:00,5.91336,5.91396,5.91229,5.91244,13000000.0
2005-05-24 22:38:00,5.91273,5.91302,5.91143,5.91143,9000000.0
2005-05-24 22:39:00,5.91147,5.91307,5.91147,5.91264,12000000.0
2005-05-24 22:40:00,5.91252,5.91283,5.91161,5.91197,9000000.0
2005-05-24 22:41:00,5.91325,5.91376,5.9125,5.9129,14000000.0
2005-05-24 22:42:00,5.91254,5.9136,5.91227,5.9136,13000000.0
2005-05-24 22:43:00,5.9136,5.9136,5.91198,5.91234,12000000.0
2005-05-24 22:44:00,5.91195,5.9122,5.91091,5.91105,15000000.0
2005-05-24 22:45:00,5.91131,5.91208,5.91035,5.91107,13000000.0
2005-05-24 22:46:00,5.91207,5.91217,5.91066,5.91088,14000000.0
2005-05-24 22:47:00,5.91047,5.9116,5.90996,5.91085,15000000.0
2005-05-24 22:48:00,5.91116,5.91182,5.91041,5.91082,13000000.0
2005-05-24 22:49:00,5.91107,5.91185,5.91047,5.91113,13000000.0
2005-05-24 22:50:00,5.91097,5.91123,5.9095,5.9095,15000000.0
2005-05-24 22:51:00,5.90966,5.91144,5.90966,5.91144,14000000.0
2005-05-24 22:52:00,5.91173,5.91173,5.91059,5.91137,9000000.0
2005-05-24 22:53:00,5.91145,5.91204,5.91044,5.91156,15000000.0
2005-05-24 22:54:00,5.91121,5.91239,5.91091,5.91172,17000000.0
2005-05-24 22:55:00,5.91066,5.91194,5.91066,5.91132,16000000.0
2005-05-24 22:56:00,5.91199,5.91251,5.91166,5.91166,13000000.0
2005-05-24 22:57:00,5.91116,5.91195,5.91096,5.91149,8000000.0
2005-05-24 22:58:00,5.91188,5.91289,5.91172,5.91172,8000000.0
2005-05-24 22:59:00,5.91172,5.91236,5.91139,5.91191,19000000.0
2005-05-24 23:00:00,5.91266,5.91266,5.91198,5.91266,10000000.0
2005-05-24 23:01:00,5.91282,5.91284,5.91269,5.91284,7000000.0
2005-05-24 23:02:00,5.91284,5.91313,5.91226,5.9125,15000000.0
2005-05-24 23:03:00,5.91221,5.91313,5.91182,5.91232,17000000.0
2005-05-24 23:04:00,5.91205,5.91328,5.912,5.91328,19000000.0
2005-05-24 23:05:00,5.913,5.91461,5.913,5.91385,9000000.0
2005-05-24 23:06:00,5.91375,5.91486,5.91281,5.91281,12000000.0
2005-05-24 23:07:00,5.91444,5.91478,5.91303,5.91408,14000000.0
2005-05-24 23:08:00,5.91454,5.91532,5.91441,5.91477,16000000.0
2005-05-24 23:09:00,5.91407,5.9161,5.91407,5.91493,9000000.0
2005-05-24 23:10:00,5.91491,5.9158,5.91435,5.91499,12000000.0
2005-05-24 23:11:00,5.9149,5.91496,5.91392,5.91392,14000000.0
2005-05-24 23:12:00,5.9137,5.91423,5.91328,5.91371,7000000.0
2005-05-24 23:13:00,5.91374,5.91479,5.91374,5.91463,14000000.0
2005-05-24 23:14:00,5.91306,5.9137,5.91173,5.91279,19000000.0
2005-05-24 23:15:00,5.91276,5.91395,5.91244,5.91288,13000000.0
2005-05-24 23:16:00,5.91273,5.91425,5.91259,5.91307,15000000.0
2005-05-24 23:17:00,5.91361,5.91361,5.91157,5.91257,11000000.0
2005-05-24 23:18:00,5.91274,5.91356,5.91218,5.91283,12000000.0
2005-05-24 23:19:00,5.91301,5.91387,5.91301,5.91376,14000000.0
2005-05-24 23:20:00,5.91375,5.91379,5.91266,5.9134,19000000.0
2005-05-24 23:21:00,5.91248,5.91463,5.91248,5.91463,7000000.0
2005-05-24 23:22:00,5.91471,5.91471,5.91327,5.91409,15000000.0
2005-05-24 23:23:00,5.91403,5.91492,5.91336,5.91336,11000000.0
2005-05-24 23:24:00,5.91301,5.9149,5.91301,5.91326,14000000.0
2005-05-24 23:25:00,5.91279,5.9141,5.91263,5.91365,11000000.0
2005-05-24 23:26:00,5.91379,5.9146,5.91357,5.9146,14000000.0
2005-05-24 23:27:00,5.91472,5.91472,5.91363,5.91366,11000000.0
2005-05-24 23:28:00,5.91314,5.91371,5.91269,5.91275,12000000.0
2005-05-24 23:29:00,5.91293,5.91451,5.91272,5.91354,16000000.0
2005-05-24 23:30:00,5.91456,5.91487,5.91268,5.91401,20000000.0
2005-05-24 23:31:00,5.91371,5.91465,5.91324,5.91465,11000000.0
2005-05-24 23:32:00,5.91475,5.91475,5.91326,5.91459,16000000.0
2005-05-24 23:33:00,5.915,5.91503,5.91475,5.91489,12000000.0
2005-05-24 23:34:00,5.91489,5.9153,5.91489,5.91509,13000000.0
2005-05-24 23:35:00,5.91481,5.91481,5.91339,5.91339,9000000.0
2005-05-24 23:36:00,5.9137,5.91473,5.91355,5.91473,9000000.0
2005-05-24 23:37:00,5.91504,5.91525,5.91414,5.91418,14000000.0
2005-05-24 23:38:00,5.91421,5.91539,5.91421,5.91518,13000000.0
2005-05-24 23:39:00,5.91452,5.91531,5.91452,5.91531,17000000.0
2005-05-24 23:40:00,5.91549,5.91549,5.91398,5.91444,12000000.0
2005-05-24 23:41:00,5.91475,5.91572,5.91448,5.91486,17000000.0
2005-05-24 23:42:00,5.91496,5.91603,5.91492,5.9158,22000000.0
2005-05-24 23:43:00,5.91568,5.91568,5.91362,5.91388,15000000.0
2005-05-24 23:44:00,5.91393,5.9152,5.91393,5.9152,14000000.0
2005-05-24 23:45:00,5.91477,5.91514,5.91339,5.91397,20000000.0
2005-05-24 23:46:00,5.91397,5.91524,5.91278,5.91278,14000000.0
2005-05-24 23:47:00,5.91285,5.91385,5.91285,5.91292,10000000.0
2005-05-24 23:48:00,5.91353,5.91452,5.91293,5.91383,18000000.0
2005-05-24 23:49:00,5.91492,5.91546,5.91327,5.91436,14000000.0
2005-05-24 23:50:00,5.91512,5.91565,5.91492,5.91533,13000000.0
2005-05-24 23:51:00,5.91568,5.91568,5.91457,5.91479,8000000.0
2005-05-24 23:52:00,5.91511,5.9159,5.91499,5.91499,16000000.0
2005-05-24 23:53:00,5.91514,5.91608,5.91505,5.91522,18000000.0
2005-05-24 23:54:00,5.91601,5.91638,5.91535,5.91638,12000000.0
2005-05-24 23:55:00,5.91617,5.91643,5.91482,5.91482,19000000.0
2005-05-24 23:56:00,5.91468,5.91675,5.91468,5.91668,14000000.0
2005-05-24 23:57:00,5.91662,5.91683,5.9165,5.91667,16000000.0
2005-05-24 23:58:00,5.91628,5.91628,5.91443,5.91443,13000000.0
2005-05-24 23:59:00,5.91463,5.91637,5.91463,5.91526,14000000.0
2005-05-25 00:00:00,5.9161,5.91725,5.91532,5.91599,17000000.0
2005-05-25 00:01:00,5.9155,5.91635,5.91541,5.91541,12000000.0
2005-05-25 00:02:00,5.91532,5.9162,5.9151,5.9162,15000000.0
2005-05-25 00:03:00,5.91644,5.91672,5.91635,5.91672,14000000.0
2005-05-25 00:04:00,5.91658,5.91695,5.91658,5.91673,12000000.0
2005-05-25 00:05:00,5.91474,5.91501,5.9132,5.9141,12000000.0
2005-05-25 00:06:00,5.91491,5.9161,5.91484,5.9161,12000000.0
2005-05-25 00:07:00,5.91561,5.91589,5.91452,5.91473,11000000.0
2005-05-25 00:08:00,5.91454,5.91545,5.91388,5.91413,15000000.0
2005-05-25 00:09:00,5.91517,5.91614,5.91475,5.91614,12000000.0
2005-05-25 00:10:00,5.91562,5.91578,5.91424,5.91432,19000000.0
2005-05-25 00:11:00,5.91462,5.9161,5.91462,5.9161,8000000.0
2005-05-25 00:12:00,5.91662,5.91692,5.91659,5.91662,9000000.0
2005-05-25 00:13:00,5.91658,5.9169,5.91652,5.91655,13000000.0
2005-05-25 00:14:00,5.91654,5.91682,5.9165,5.91663,14000000.0
2005-05-25 00:15:00,5.91632,5.91632,5.91552,5.91552,12000000.0
2005-05-25 00:16:00,5.91523,5.91598,5.91507,5.91538,12000000.0
2005-05-25 00:17:00,5.91538,5.91664,5.91531,5.91552,10000000.0
2005-05-25 00:18:00,5.91622,5.91622,5.91509,5.91509,19000000.0
2005-05-25 00:19:00,5.91542,5.91687,5.91542,5.91687,12000000.0
2005-05-25 00:20:00,5.91709,5.91726,5.91693,5.91705,11000000.0
2005-05-25 00:21:00,5.91704,5.91704,5.91536,5.91593,14000000.0
2005-05-25 00:22:00,5.91622,5.91722,5.91618,5.91644,13000000.0
2005-05-25 00:23:00,5.91604,5.91715,5.91567,5.91677,13000000.0
2005-05-25 00:24:00,5.91711,5.91711,5.91602,5.91675,9000000.0
2005-05-25 00:25:00,5.91691,5.9179,5.91635,5.91754,13000000.0
2005-05-25 00:26:00,5.91779,5.91779,5.91671,5.91671,14000000.0
2005-05-25 00:27:00,5.91679,5.9174,5.91637,5.9174,15000000.0
2005-05-25 00:28:00,5.91636,5.9174,5.91621,5.91685,7000000.0
2005-05-25 00:29:00,5.91721,5.91801,5.91685,5.91685,17000000.0
2005-05-25 00:30:00,5.91697,5.91758,5.91679,5.91758,9000000.0
2005-05-25 00:31:00,5.91799,5.91837,5.91672,5.91827,13000000.0
2005-05-25 00:32:00,5.91748,5.9185,5.9171,5.9185,8000000.0
2005-05-25 00:33:00,5.91889,5.92119,5.91861,5.92009,19000000.0
2005-05-25 00:34:00,5.92067,5.92273,5.92067,5.9221,15000000.0
2005-05-25 00:35:00,5.92251,5.92317,5.92134,5.92232,12000000.0
2005-05-25 00:36:00,5.92176,5.92176,5.92097,5.92155,15000000.0
2005-05-25 00:37:00,5.92062,5.92182,5.92028,5.92161,15000000.0
2005-05-25 00:38:00,5.9217,5.9229,5.92138,5.92277,18000000.0
2005-05-25 00:39:00,5.92255,5.92365,5.92178,5.92178,20000000.0
2005-05-25 00:40:00,5.92247,5.92383,5.92247,5.92349,10000000.0
2005-05-25 00:41:00,5.92287,5.92305,5.92186,5.92246,9000000.0
2005-05-25 00:42:00,5.92228,5.92289,5.92081,5.92289,16000000.0
2005-05-25 00:43:00,5.92173,5.92241,5.92033,5.92033,16000000.0
2005-05-25 00:44:00,5.92095,5.92163,5.92047,5.92057,10000000.0
2005-05-25 00:45:00,5.92078,5.92123,5.92039,5.92042,16000000.0
2005-05-25 00:46:00,5.9204,5.92199,5.9204,5.92084,12000000.0
2005-05-25 00:47:00,5.92053,5.92142,5.92029,5.92142,8000000.0
2005-05-25 00:48:00,5.92083,5.92191,5.92062,5.92112,16000000.0
2005-05-25 00:49:00,5.92139,5.92177,5.92093,5.92129,11000000.0
2005-05-25 00:50:00,5.92121,5.92168,5.92027,5.92027,9000000.0
2005-05-25 00:51:00,5.92052,5.92141,5.92048,5.92048,9000000.0
2005-05-25 00:52:00,5.92079,5.92152,5.92056,5.92083,18000000.0
2005-05-25 00:53:00,5.92086,5.92156,5.92031,5.92074,12000000.0
2005-05-25 00:54:00,5.92082,5.92144,5.91998,5.92144,12000000.0
2005-05-25 00:55:00,5.9218,5.9218,5.92032,5.92032,11000000.0
2005-05-25 00:56:00,5.91995,5.92064,5.91924,5.92043,14000000.0
2005-05-25 00:57:00,5.9201,5.92119,5.91999,5.9201,15000000.0
2005-05-25 00:58:00,5.92084,5.92139,5.92003,5.92036,9000000.0
2005-05-25 00:59:00,5.91995,5.92132,5.91995,5.92057,17000000.0
2005-05-25 01:00:00,5.91951,5.92019,5.91692,5.91982,12000000.0
2005-05-25 01:01:00,5.92063,5.92141,5.91955,5.91955,15000000.0
2005-05-25 01:02:00,5.91993,5.92104,5.91993,5.92055,10000000.0
2005-05-25 01:03:00,5.92059,5.92108,5.91995,5.9208,13000000.0
2005-05-25 01:04:00,5.92063,5.92077,5.91944,5.91998,13000000.0
2005-05-25 01:05:00,5.91982,5.92053,5.91949,5.92037,13000000.0
2005-05-25 01:06:00,5.91966,5.92024,5.91917,5.92024,12000000.0
2005-05-25 01:07:00,5.92016,5.92074,5.91911,5.9202,13000000.0
2005-05-25 01:08:00,5.9198,5.91989,5.91875,5.91989,15000000.0
2005-05-25 01:09:00,5.91991,5.92074,5.91898,5.92013,17000000.0
2005-05-25 01:10:00,5.92013,5.92082,5.9196,5.92082,10000000.0
2005-05-25 01:11:00,5.92028,5.9211,5.91979,5.92078,11000000.0
2005-05-25 01:12:00,5.92144,5.92144,5.9202,5.9202,10000000.0
2005-05-25 01:13:00,5.92024,5.92107,5.92024,5.92071,11000000.0
2005-05-25 01:14:00,5.92053,5.92164,5.91963,5.92153,13000000.0
2005-05-25 01:15:00,5.92059,5.92252,5.92059,5.92181,9000000.0
2005-05-25 01:16:00,5.92209,5.92209,5.92074,5.92153,12000000.0
2005-05-25 01:17:00,5.92198,5.92212,5.92147,5.92211,11000000.0
2005-05-25 01:18:00,5.9225,5.92316,5.92163,5.92264,12000000.0
2005-05-25 01:19:00,5.92267,5.92315,5.92154,5.92288,19000000.0
2005-05-25 01:20:00,5.92214,5.92265,5.9217,5.92177,11000000.0
2005-05-25 01:21:00,5.9225,5.9225,5.92139,5.92209,12000000.0
2005-05-25 01:22:00,5.92232,5.92232,5.92171,5.92201,9000000.0
2005-05-25 01:23:00,5.92232,5.92258,5.92085,5.92124,13000000.0
2005-05-25 01:24:00,5.92154,5.922,5.92044,5.92157,14000000.0
2005-05-25 01:25:00,5.92107,5.92203,5.92037,5.92079,11000000.0
2005-05-25 01:26:00,5.92053,5.92222,5.92053,5.9216,10000000.0
2005-05-25 01:27:00,5.92149,5.92276,5.92144,5.92213,17000000.0
2005-05-25 01:28:00,5.92211,5.92324,5.92119,5.922,13000000.0
2005-05-25 01:29:00,5.92175,5.92275,5.92074,5.92074,19000000.0
2005-05-25 01:30:00,5.92216,5.92308,5.92215,5.92215,15000000.0
2005-05-25 01:31:00,5.92125,5.92196,5.92095,5.92104,15000000.0
2005-05-25 01:32:00,5.92102,5.92247,5.92087,5.92247,12000000.0
2005-05-25 01:33:00,5.92267,5.92297,5.92267,5.92282,8000000.0
2005-05-25 01:34:00,5.9227,5.92276,5.92121,5.92198,18000000.0
2005-05-25 01:35:00,5.92224,5.92261,5.92167,5.92172,12000000.0
2005-05-25 01:36:00,5.92204,5.92243,5.92076,5.92134,16000000.0
2005-05-25 01:37:00,5.92147,5.92278,5.92068,5.92278,15000000.0
2005-05-25 01:38:00,5.92151,5.92288,5.92083,5.92288,18000000.0
2005-05-25 01:39:00,5.92155,5.92236,5.92155,5.92236,10000000.0
2005-05-25 01:40:00,5.92212,5.92281,5.9213,5.9228,11000000.0
2005-05-25 01:41:00,5.92206,5.92207,5.92124,5.92134,16000000.0
2005-05-25 01:42:00,5.92095,5.9227,5.92095,5.92185,14000000.0
2005-05-25 01:43:00,5.92181,5.92263,5.92145,5.92145,16000000.0
2005-05-25 01:44:00,5.92146,5.92319,5.92146,5.92268,15000000.0
2005-05-25 01:45:00,5.92291,5.92339,5.92219,5.92293,16000000.0
2005-05-25 01:46:00,5.92201,5.92325,5.92195,5.92195,9000000.0
2005-05-25 01:47:00,5.92363,5.92425,5.92279,5.92279,17000000.0
2005-05-25 01:48:00,5.92219,5.92308,5.92176,5.92241,16000000.0
2005-05-25 01:49:00,5.92313,5.9235,5.92171,5.92239,10000000.0
2005-05-25 01:50:00,5.9226,5.92288,5.92176,5.92176,11000000.0
2005-05-25 01:51:00,5.92126,5.92168,5.9206,5.9206,12000000.0
2005-05-25 01:52:00,5.92222,5.92276,5.92222,5.92272,12000000.0
2005-05-25 01:53:00,5.92277,5.92286,5.92102,5.922,18000000.0
2005-05-25 01:54:00,5.92173,5.92218,5.92073,5.92218,14000000.0
2005-05-25 01:55:00,5.92216,5.92278,5.92126,5.92126,18000000.0
2005-05-25 01:56:00,5.92157,5.92251,5.92133,5.92251,8000000.0
2005-05-25 01:57:00,5.92279,5.92356,5.92261,5.92356,13000000.0
2005-05-25 01:58:00,5.92319,5.92319,5.92212,5.92258,11000000.0
2005-05-25 01:59:00,5.92203,5.92242,5.92171,5.92222,11000000.0
2005-05-25 02:00:00,5.92364,5.92402,5.92142,5.92329,16000000.0
2005-05-25 02:01:00,5.92349,5.92349,5.92167,5.92227,21000000.0
2005-05-25 02:02:00,5.92249,5.92345,5.92249,5.92281,10000000.0
2005-05-25 02:03:00,5.92317,5.92317,5.92173,5.92173,8000000.0
2005-05-25 02:04:00,5.92235,5.92324,5.92194,5.92309,14000000.0
2005-05-25 02:05:00,5.92348,5.92383,5.92299,5.9232,14000000.0
2005-05-25 02:06:00,5.92299,5.92345,5.92171,5.92171,15000000.0
2005-05-25 02:07:00,5.92141,5.92283,5.92141,5.92243,10000000.0
2005-05-25 02:08:00,5.92239,5.92317,5.92216,5.92234,16000000.0
2005-05-25 02:09:00,5.92262,5.9233,5.92252,5.92311,18000000.0
2005-05-25 02:10:00,5.92213,5.92317,5.92212,5.92276,16000000.0
2005-05-25 02:11:00,5.92302,5.92302,5.9219,5.92222,14000000.0
2005-05-25 02:12:00,5.92177,5.92244,5.92126,5.92126,10000000.0
2005-05-25 02:13:00,5.92117,5.92276,5.92117,5.92253,15000000.0
2005-05-25 02:14:00,5.92244,5.9231,5.92244,5.92308,19000000.0
2005-05-25 02:15:00,5.92334,5.92334,5.92235,5.92242,12000000.0
2005-05-25 02:16:00,5.92147,5.9221,5.91992,5.92094,18000000.0
2005-05-25 02:17:00,5.92145,5.92247,5.92144,5.92239,14000000.0
2005-05-25 02:18:00,5.92216,5.92216,5.92072,5.92147,12000000.0
2005-05-25 02:19:00,5.92161,5.92271,5.92155,5.92271,14000000.0
2005-05-25 02:20:00,5.92292,5.92292,5.92265,5.92277,13000000.0
2005-05-25 02:21:00,5.92225,5.92225,5.9202,5.9202,15000000.0
2005-05-25 02:22:00,5.92045,5.92189,5.92043,5.92189,13000000.0
2005-05-25 02:23:00,5.92185,5.92185,5.92047,5.92047,16000000.0
2005-05-25 02:24:00,5.92054,5.92176,5.92054,5.92113,17000000.0
2005-05-25 02:25:00,5.92157,5.92239,5.92109,5.92162,10000000.0
2005-05-25 02:26:00,5.92236,5.92298,5.92207,5.92298,13000000.0
2005-05-25 02:27:00,5.92353,5.92353,5.92226,5.92231,7000000.0
2005-05-25 02:28:00,5.92197,5.92302,5.92137,5.92255,9000000.0
2005-05-25 02:29:00,5.92262,5.92374,5.92177,5.92306,20000000.0
2005-05-25 02:30:00,5.92336,5.92377,5.92208,5.92355,11000000.0
2005-05-25 02:31:00,5.92375,5.92407,5.92255,5.92302,9000000.0
2005-05-25 02:32:00,5.92277,5.92341,5.92173,5.92265,13000000.0
2005-05-25 02:33:00,5.92257,5.92305,5.92205,5.92259,14000000.0
2005-05-25 02:34:00,5.92266,5.92289,5.92148,5.92226,17000000.0
2005-05-25 02:35:00,5.92271,5.92328,5.92142,5.92142,15000000.0
2005-05-25 02:36:00,5.92098,5.92213,5.92052,5.92154,14000000.0
2005-05-25 02:37:00,5.92172,5.9225,5.9214,5.92164,13000000.0
2005-05-25 02:38:00,5.92149,5.92234,5.92123,5.92138,14000000.0
2005-05-25 02:39:00,5.92144,5.92202,5.92008,5.92116,15000000.0
2005-05-25 02:40:00,5.92133,5.92197,5.92027,5.92197,12000000.0
2005-05-25 02:41:00,5.92176,5.92186,5.92081,5.92186,13000000.0
2005-05-25 02:42:00,5.92148,5.92152,5.92012,5.9214,16000000.0
2005-05-25 02:43:00,5.92128,5.92152,5.92072,5.92149,18000000.0
2005-05-25 02:44:00,5.9213,5.9213,5.91925,5.92029,10000000.0
2005-05-25 02:45:00,5.91986,5.91986,5.91873,5.91876,14000000.0
2005-05-25 02:46:00,5.91894,5.92033,5.91894,5.91959,18000000.0
2005-05-25 02:47:00,5.91965,5.92031,5.91884,5.91914,17000000.0
2005-05-25 02:48:00,5.92007,5.92033,5.91925,5.91971,7000000.0
2005-05-25 02:49:00,5.91939,5.92056,5.91939,5.92033,13000000.0
2005-05-25 02:50:00,5.92021,5.92121,5.92021,5.92121,14000000.0
2005-05-25 02:51:00,5.92131,5.92148,5.9212,5.92145,15000000.0
2005-05-25 02:52:00,5.92103,5.92103,5.91977,5.92006,15000000.0
2005-05-25 02:53:00,5.91979,5.92102,5.91979,5.92102,9000000.0
2005-05-25 02:54:00,5.92139,5.92139,5.91997,5.92064,13000000.0
2005-05-25 02:55:00,5.921,5.92102,5.92009,5.92089,11000000.0
2005-05-25 02:56:00,5.92218,5.92306,5.9221,5.9221,18000000.0
2005-05-25 02:57:00,5.92218,5.92274,5.9214,5.92274,13000000.0
2005-05-25 02:58:00,5.92242,5.92284,5.92176,5.92198,9000000.0
2005-05-25 02:59:00,5.92204,5.9226,5.92194,5.92206,14000000.0
2005-05-25 03:00:00,5.92223,5.92312,5.92202,5.92273,11000000.0
2005-05-25 03:01:00,5.92197,5.92347,5.92176,5.92202,11000000.0
2005-05-25 03:02:00,5.92239,5.92357,5.92228,5.92309,11000000.0
2005-05-25 03:03:00,5.9227,5.92284,5.92218,5.92239,23000000.0
2005-05-25 03:04:00,5.92185,5.92253,5.92107,5.92253,11000000.0
2005-05-25 03:05:00,5.92241,5.92241,5.92062,5.92138,17000000.0
2005-05-25 03:06:00,5.92133,5.92248,5.92125,5.9214,9000000.0
2005-05-25 03:07:00,5.92104,5.92172,5.92043,5.92129,15000000.0
2005-05-25 03:08:00,5.9203,5.92119,5.91996,5.92039,12000000.0
2005-05-25 03:09:00,5.91987,5.92131,5.91968,5.92041,15000000.0
2005-05-25 03:10:00,5.92033,5.92033,5.91881,5.91963,19000000.0
2005-05-25 03:11:00,5.91997,5.92003,5.9186,5.9197,15000000.0
2005-05-25 03:12:00,5.91973,5.91987,5.91888,5.91916,18000000.0
2005-05-25 03:13:00,5.91911,5.91998,5.91866,5.91955,18000000.0
2005-05-25 03:14:00,5.91947,5.92086,5.91947,5.92086,10000000.0
2005-05-25 03:15:00,5.92097,5.92118,5.91847,5.91847,7000000.0
2005-05-25 03:16:00,5.91923,5.92012,5.91918,5.92012,8000000.0
2005-05-25 03:17:00,5.92013,5.92047,5.91931,5.91963,10000000.0
2005-05-25 03:18:00,5.91997,5.92065,5.91997,5.92065,15000000.0
2005-05-25 03:19:00,5.92008,5.92037,5.91833,5.91876,10000000.0
2005-05-25 03:20:00,5.91791,5.91881,5.91748,5.91851,16000000.0
2005-05-25 03:21:00,5.91875,5.91891,5.91867,5.91872,11000000.0
2005-05-25 03:22:00,5.91926,5.91967,5.91902,5.91967,10000000.0
2005-05-25 03:23:00,5.92003,5.9201,5.91847,5.91847,12000000.0
2005-05-25 03:24:00,5.91903,5.91982,5.91857,5.91893,13000000.0
2005-05-25 03:25:00,5.91856,5.91932,5.91811,5.91883,11000000.0
2005-05-25 03:26:00,5.91884,5.91943,5.91849,5.9189,13000000.0
2005-05-25 03:27:00,5.9182,5.91901,5.9174,5.91762,14000000.0
2005-05-25 03:28:00,5.91758,5.91896,5.91758,5.9188,18000000.0
2005-05-25 03:29:00,5.91902,5.91987,5.9182,5.91966,15000000.0
2005-05-25 03:30:00,5.91976,5.9198,5.91911,5.91911,10000000.0
2005-05-25 03:31:00,5.9186,5.91917,5.91803,5.91875,13000000.0
2005-05-25 03:32:00,5.91756,5.91992,5.91756,5.91872,16000000.0
2005-05-25 03:33:00,5.91835,5.91986,5.91789,5.91926,13000000.0
2005-05-25 03:34:00,5.91883,5.9189,5.91765,5.9182,16000000.0
2005-05-25 03:35:00,5.91868,5.9189,5.918,5.918,10000000.0
2005-05-25 03:36:00,5.91803,5.91927,5.91803,5.91927,11000000.0
2005-05-25 03:37:00,5.91857,5.91857,5.91626,5.91768,13000000.0
2005-05-25 03:38:00,5.91723,5.91753,5.91622,5.91631,13000000.0
2005-05-25 03:39:00,5.91655,5.91827,5.91637,5.91637,13000000.0
2005-05-25 03:40:00,5.91633,5.91752,5.91616,5.91752,12000000.0
2005-05-25 03:41:00,5.91749,5.91749,5.91518,5.91518,16000000.0
2005-05-25 03:42:00,5.9146,5.91656,5.9146,5.91634,21000000.0
2005-05-25 03:43:00,5.91605,5.91677,5.91528,5.91586,18000000.0
2005-05-25 03:44:00,5.91577,5.91582,5.91481,5.91566,15000000.0
2005-05-25 03:45:00,5.9157,5.91603,5.9146,5.9146,9000000.0
2005-05-25 03:46:00,5.91357,5.91416,5.91301,5.91318,8000000.0
2005-05-25 03:47:00,5.91218,5.91364,5.91159,5.91159,11000000.0
2005-05-25 03:48:00,5.91201,5.91232,5.91116,5.91116,9000000.0
2005-05-25 03:49:00,5.91161,5.91219,5.91036,5.91212,16000000.0
2005-05-25 03:50:00,5.91208,5.91257,5.91089,5.91207,19000000.0
2005-05-25 03:51:00,5.91178,5.91243,5.91153,5.91212,9000000.0
2005-05-25 03:52:00,5.91245,5.91254,5.91139,5.91198,19000000.0
2005-05-25 03:53:00,5.91227,5.91284,5.9111,5.91284,10000000.0
2005-05-25 03:54:00,5.91347,5.91349,5.91227,5.91349,17000000.0
2005-05-25 03:55:00,5.91205,5.91221,5.91089,5.91089,16000000.0
2005-05-25 03:56:00,5.91108,5.91226,5.91108,5.91175,7000000.0
2005-05-25 03:57:00,5.91105,5.91206,5.91105,5.91132,11000000.0
2005-05-25 03:58:00,5.91079,5.91191,5.91054,5.91091,12000000.0
2005-05-25 03:59:00,5.91143,5.91224,5.91124,5.91166,17000000.0
2005-05-25 04:00:00,5.91115,5.91183,5.91033,5.9113,12000000.0
2005-05-25 04:01:00,5.91074,5.91074,5.90847,5.90894,16000000.0
2005-05-25 04:02:00,5.90891,5.91012,5.90862,5.90862,14000000.0
2005-05-25 04:03:00,5.90866,5.91016,5.90833,5.91016,12000000.0
2005-05-25 04:04:00,5.91033,5.91138,5.90975,5.91062,16000000.0
2005-05-25 04:05:00,5.91034,5.91099,5.90915,5.9103,13000000.0
2005-05-25 04:06:00,5.9103,5.91117,5.90896,5.90992,16000000.0
2005-05-25 04:07:00,5.90939,5.91017,5.90827,5.90894,13000000.0
2005-05-25 04:08:00,5.90848,5.90848,5.90687,5.90689,14000000.0
2005-05-25 04:09:00,5.90836,5.90885,5.9076,5.90774,10000000.0
2005-05-25 04:10:00,5.90709,5.90852,5.90709,5.90767,12000000.0
2005-05-25 04:11:00,5.90768,5.90951,5.90742,5.90853,14000000.0
2005-05-25 04:12:00,5.90824,5.90935,5.90799,5.90896,19000000.0
2005-05-25 04:13:00,5.90971,5.91018,5.90896,5.90957,20000000.0
2005-05-25 04:14:00,5.91055,5.91138,5.90962,5.91068,12000000.0
2005-05-25 04:15:00,5.91048,5.91075,5.90995,5.91022,8000000.0
2005-05-25 04:16:00,5.91049,5.91131,5.91038,5.91044,13000000.0
2005-05-25 04:17:00,5.9092,5.90948,5.90772,5.90859,15000000.0
2005-05-25 04:18:00,5.90873,5.9093,5.90816,5.90876,9000000.0
2005-05-25 04:19:00,5.90906,5.90937,5.90759,5.90932,12000000.0
2005-05-25 04:20:00,5.90958,5.90968,5.90875,5.90953,9000000.0
2005-05-25 04:21:00,5.90952,5.90991,5.90896,5.90987,17000000.0
2005-05-25 04:22:00,5.90924,5.90929,5.90873,5.90918,14000000.0
2005-05-25 04:23:00,5.91083,5.91083,5.91001,5.91001,10000000.0
2005-05-25 04:24:00,5.91002,5.91128,5.91002,5.91128,12000000.0
2005-05-25 04:25:00,5.91101,5.91101,5.90957,5.91036,10000000.0
2005-05-25 04:26:00,5.91006,5.91042,5.90906,5.90926,7000000.0
2005-05-25 04:27:00,5.91038,5.91038,5.90827,5.90886,15000000.0
2005-05-25 04:28:00,5.90846,5.9105,5.90846,5.9105,7000000.0
2005-05-25 04:29:00,5.91091,5.91091,5.90818,5.90934,14000000.0
2005-05-25 04:30:00,5.90992,5.91076,5.90992,5.91076,11000000.0
2005-05-25 04:31:00,5.91107,5.91124,5.91091,5.91102,15000000.0
2005-05-25 04:32:00,5.91101,5.91101,5.90966,5.90975,17000000.0
2005-05-25 04:33:00,5.90921,5.91031,5.9091,5.90994,14000000.0
2005-05-25 04:34:00,5.91044,5.91096,5.9096,5.9096,9000000.0
2005-05-25 04:35:00,5.90922,5.91147,5.90922,5.91056,12000000.0
2005-05-25 04:36:00,5.9107,5.91118,5.91046,5.9105,12000000.0
2005-05-25 04:37:00,5.91062,5.91131,5.9095,5.91117,12000000.0
2005-05-25 04:38:00,5.91138,5.91138,5.90989,5.91035,11000000.0
2005-05-25 04:39:00,5.91051,5.91051,5.90797,5.90797,17000000.0
2005-05-25 04:40:00,5.90891,5.90903,5.90778,5.90844,9000000.0
2005-05-25 04:41:00,5.908,5.90849,5.90703,5.90703,10000000.0
2005-05-25 04:42:00,5.90834,5.90854,5.90743,5.90853,8000000.0
2005-05-25 04:43:00,5.90726,5.90795,5.90647,5.90647,18000000.0
2005-05-25 04:44:00,5.90717,5.90804,5.90688,5.90692,9000000.0
2005-05-25 04:45:00,5.90687,5.90848,5.90649,5.90848,9000000.0
2005-05-25 04:46:00,5.9085,5.9085,5.90671,5.90751,16000000.0
2005-05-25 04:47:00,5.90786,5.90866,5.90772,5.90786,12000000.0
2005-05-25 04:48:00,5.9083,5.9086,5.90762,5.90848,10000000.0
2005-05-25 04:49:00,5.90908,5.90908,5.90797,5.90884,16000000.0
2005-05-25 04:50:00,5.90859,5.90859,5.90714,5.90761,16000000.0
2005-05-25 04:51:00,5.9083,5.90847,5.90718,5.90819,20000000.0
2005-05-25 04:52:00,5.90835,5.90835,5.90717,5.90727,13000000.0
2005-05-25 04:53:00,5.90837,5.90837,5.9068,5.90738,11000000.0
2005-05-25 04:54:00,5.90798,5.90864,5.90798,5.90829,11000000.0
2005-05-25 04:55:00,5.90778,5.908,5.90616,5.90616,12000000.0
2005-05-25 04:56:00,5.90583,5.90765,5.90575,5.90609,16000000.0
2005-05-25 04:57:00,5.90581,5.90739,5.90579,5.90708,7000000.0
2005-05-25 04:58:00,5.90653,5.90804,5.90653,5.90794,13000000.0
2005-05-25 04:59:00,5.90624,5.90791,5.90624,5.90735,17000000.0
2005-05-25 05:00:00,5.90717,5.90717,5.90557,5.90613,10000000.0
2005-05-25 05:01:00,5.9064,5.90742,5.9064,5.90658,13000000.0
2005-05-25 05:02:00,5.90615,5.90765,5.90606,5.90714,18000000.0
2005-05-25 05:03:00,5.90727,5.90814,5.90714,5.90755,9000000.0
2005-05-25 05:04:00,5.90769,5.90885,5.90709,5.90761,12000000.0
2005-05-25 05:05:00,5.90815,5.90849,5.90685,5.90706,10000000.0
2005-05-25 05:06:00,5.90701,5.90867,5.90701,5.90797,20000000.0
2005-05-25 05:07:00,5.90778,5.90782,5.90615,5.90615,10000000.0
2005-05-25 05:08:00,5.90721,5.90812,5.90695,5.90719,17000000.0
2005-05-25 05:09:00,5.90693,5.90798,5.90687,5.90798,15000000.0
2005-05-25 05:10:00,5.90817,5.90832,5.90811,5.90811,10000000.0
2005-05-25 05:11:00,5.9079,5.90808,5.90695,5.90695,16000000.0
2005-05-25 05:12:00,5.90652,5.90845,5.90644,5.90838,7000000.0
2005-05-25 05:13:00,5.9086,5.9086,5.90691,5.9072,12000000.0
2005-05-25 05:14:00,5.90722,5.90805,5.90688,5.90805,14000000.0
2005-05-25 05:15:00,5.90834,5.90914,5.90831,5.90881,16000000.0
2005-05-25 05:16:00,5.90879,5.9095,5.90879,5.9095,15000000.0
2005-05-25 05:17:00,5.90917,5.90917,5.90762,5.90762,10000000.0
2005-05-25 05:18:00,5.90808,5.90907,5.90796,5.90799,13000000.0
2005-05-25 05:19:00,5.90809,5.90873,5.90767,5.90796,13000000.0
2005-05-25 05:20:00,5.90823,5.90942,5.90796,5.90942,20000000.0
2005-05-25 05:21:00,5.90934,5.90953,5.90874,5.90953,9000000.0
2005-05-25 05:22:00,5.9094,5.9094,5.90731,5.90731,17000000.0
2005-05-25 05:23:00,5.90675,5.90919,5.90675,5.90919,14000000.0
2005-05-25 05:24:00,5.90961,5.90973,5.90945,5.90953,19000000.0
2005-05-25 05:25:00,5.90869,5.90873,5.90765,5.90765,13000000.0
2005-05-25 05:26:00,5.90791,5.90948,5.90791,5.90948,13000000.0
2005-05-25 05:27:00,5.90958,5.90958,5.90775,5.90775,13000000.0
2005-05-25 05:28:00,5.90743,5.90942,5.90733,5.90862,10000000.0
2005-05-25 05:29:00,5.90863,5.90913,5.90835,5.90835,17000000.0
2005-05-25 05:30:00,5.90826,5.90933,5.90826,5.90894,21000000.0
2005-05-25 05:31:00,5.90787,5.9087,5.90705,5.90705,13000000.0
2005-05-25 05:32:00,5.90754,5.90961,5.9075,5.90821,16000000.0
2005-05-25 05:33:00,5.90871,5.9098,5.90871,5.9098,13000000.0
2005-05-25 05:34:00,5.9089,5.90942,5.90763,5.90877,13000000.0
2005-05-25 05:35:00,5.90931,5.90931,5.90749,5.90825,14000000.0
2005-05-25 05:36:00,5.9087,5.90935,5.90801,5.90801,18000000.0
2005-05-25 05:37:00,5.90794,5.90968,5.90794,5.9087,12000000.0
2005-05-25 05:38:00,5.90924,5.90992,5.90849,5.9088,13000000.0
2005-05-25 05:39:00,5.90815,5.90984,5.90814,5.9088,21000000.0
2005-05-25 05:40:00,5.90917,5.91017,5.90917,5.91017,14000000.0
2005-05-25 05:41:00,5.90805,5.90904,5.90776,5.90876,13000000.0
2005-05-25 05:42:00,5.90862,5.90965,5.90832,5.90965,8000000.0
2005-05-25 05:43:00,5.90963,5.90963,5.90825,5.90825,13000000.0
2005-05-25 05:44:00,5.90827,5.90878,5.9072,5.90878,13000000.0
2005-05-25 05:45:00,5.90918,5.90935,5.90833,5.90923,24000000.0
2005-05-25 05:46:00,5.90965,5.90971,5.90945,5.90965,14000000.0
2005-05-25 05:47:00,5.90938,5.90938,5.90677,5.90677,11000000.0
2005-05-25 05:48:00,5.90661,5.90814,5.90661,5.90661,18000000.0
2005-05-25 05:49:00,5.90641,5.9084,5.90631,5.90631,10000000.0
2005-05-25 05:50:00,5.90673,5.9082,5.90673,5.90694,10000000.0
2005-05-25 05:51:00,5.90698,5.90842,5.90698,5.90753,11000000.0
2005-05-25 05:52:00,5.90773,5.9088,5.90705,5.90724,19000000.0
2005-05-25 05:53:00,5.90753,5.909,5.90753,5.90803,15000000.0
2005-05-25 05:54:00,5.90762,5.90763,5.90688,5.90693,7000000.0
2005-05-25 05:55:00,5.90753,5.90887,5.90753,5.90887,12000000.0
2005-05-25 05:56:00,5.90888,5.90888,5.90705,5.90825,16000000.0
2005-05-25 05:57:00,5.90804,5.90894,5.90804,5.90891,11000000.0
2005-05-25 05:58:00,5.90857,5.90889,5.90731,5.90806,22000000.0
2005-05-25 05:59:00,5.90787,5.90845,5.90708,5.90791,9000000.0
2005-05-25 06:00:00,5.90824,5.9084,5.90691,5.9084,17000000.0
2005-05-25 06:01:00,5.9087,5.90883,5.90753,5.90883,18000000.0
2005-05-25 06:02:00,5.90907,5.90918,5.90784,5.90812,18000000.0
2005-05-25 06:03:00,5.90805,5.90928,5.90799,5.90928,16000000.0
2005-05-25 06:04:00,5.90917,5.90917,5.90741,5.90827,8000000.0
2005-05-25 06:05:00,5.90844,5.90927,5.90806,5.90832,10000000.0
2005-05-25 06:06:00,5.908,5.90934,5.90775,5.90885,27000000.0
2005-05-25 06:07:00,5.90866,5.90921,5.90743,5.90809,17000000.0
2005-05-25 06:08:00,5.90833,5.90895,5.90798,5.90798,14000000.0
2005-05-25 06:09:00,5.90792,5.90846,5.90738,5.90738,13000000.0
2005-05-25 06:10:00,5.90762,5.90903,5.90718,5.90903,14000000.0
2005-05-25 06:11:00,5.90943,5.90974,5.90936,5.90958,16000000.0
2005-05-25 06:12:00,5.9097,5.90973,5.90938,5.90966,17000000.0
2005-05-25 06:13:00,5.90973,5.90973,5.9094,5.90958,14000000.0
2005-05-25 06:14:00,5.90885,5.90936,5.9077,5.9079,12000000.0
2005-05-25 06:15:00,5.9077,5.90871,5.9077,5.90871,13000000.0
2005-05-25 06:16:00,5.90728,5.90887,5.90728,5.9078,14000000.0
2005-05-25 06:17:00,5.90807,5.90859,5.90723,5.90808,11000000.0
2005-05-25 06:18:00,5.90852,5.90964,5.90852,5.90964,12000000.0
2005-05-25 06:19:00,5.90934,5.90936,5.9083,5.9083,19000000.0
2005-05-25 06:20:00,5.90775,5.90954,5.90775,5.90954,11000000.0
2005-05-25 06:21:00,5.90939,5.90965,5.90937,5.90955,9000000.0
2005-05-25 06:22:00,5.90894,5.90905,5.90718,5.90718,22000000.0
2005-05-25 06:23:00,5.9079,5.90859,5.90711,5.90738,18000000.0
2005-05-25 06:24:00,5.90784,5.90891,5.90749,5.90749,8000000.0
2005-05-25 06:25:00,5.90737,5.90821,5.90736,5.90799,9000000.0
2005-05-25 06:26:00,5.90807,5.90896,5.90699,5.90896,13000000.0
2005-05-25 06:27:00,5.90778,5.90893,5.90714,5.90714,15000000.0
2005-05-25 06:28:00,5.90777,5.90777,5.90613,5.90738,18000000.0
2005-05-25 06:29:00,5.90758,5.90842,5.90704,5.90798,16000000.0
2005-05-25 06:30:00,5.90868,5.90875,5.90719,5.90738,10000000.0
2005-05-25 06:31:00,5.90741,5.90833,5.90681,5.90765,13000000.0
2005-05-25 06:32:00,5.90832,5.90866,5.90725,5.90727,10000000.0
2005-05-25 06:33:00,5.90746,5.90784,5.9069,5.90702,10000000.0
2005-05-25 06:34:00,5.90735,5.90836,5.90735,5.90793,15000000.0
2005-05-25 06:35:00,5.90806,5.9084,5.90671,5.90671,13000000.0
2005-05-25 06:36:00,5.90678,5.90786,5.90609,5.9062,23000000.0
2005-05-25 06:37:00,5.90583,5.90752,5.90583,5.90738,11000000.0
2005-05-25 06:38:00,5.90778,5.90778,5.90534,5.90652,17000000.0
2005-05-25 06:39:00,5.90679,5.90679,5.90608,5.90633,8000000.0
2005-05-25 06:40:00,5.90681,5.90759,5.90606,5.90606,15000000.0
2005-05-25 06:41:00,5.90599,5.90663,5.90534,5.90617,15000000.0
2005-05-25 06:42:00,5.90652,5.90698,5.90448,5.90629,16000000.0
2005-05-25 06:43:00,5.90602,5.90679,5.90531,5.90547,12000000.0
2005-05-25 06:44:00,5.9065,5.9065,5.90569,5.90588,13000000.0
2005-05-25 06:45:00,5.90572,5.90694,5.90555,5.90692,14000000.0
2005-05-25 06:46:00,5.90661,5.9068,5.90583,5.90594,12000000.0
2005-05-25 06:47:00,5.90563,5.90641,5.90534,5.90626,11000000.0
2005-05-25 06:48:00,5.90633,5.90633,5.90486,5.90625,15000000.0
2005-05-25 06:49:00,5.90552,5.90685,5.90552,5.90685,17000000.0
2005-05-25 06:50:00,5.9063,5.9063,5.90418,5.90418,13000000.0
2005-05-25 06:51:00,5.90483,5.90637,5.90483,5.90554,8000000.0
2005-05-25 06:52:00,5.90574,5.90655,5.90527,5.90648,14000000.0
2005-05-25 06:53:00,5.90674,5.90674,5.90553,5.90668,13000000.0
2005-05-25 06:54:00,5.90611,5.90611,5.9045,5.9054,8000000.0
2005-05-25 06:55:00,5.90544,5.90674,5.90515,5.90674,10000000.0
2005-05-25 06:56:00,5.90553,5.90637,5.90509,5.90584,11000000.0
2005-05-25 06:57:00,5.90483,5.90665,5.90483,5.9058,17000000.0
2005-05-25 06:58:00,5.90557,5.90622,5.90414,5.90499,12000000.0
2005-05-25 06:59:00,5.90475,5.90641,5.90456,5.90456,14000000.0
2005-05-25 07:00:00,5.9049,5.90568,5.90395,5.90479,11000000.0
2005-05-25 07:01:00,5.90467,5.90467,5.90342,5.90424,10000000.0
2005-05-25 07:02:00,5.90375,5.90523,5.90375,5.90519,14000000.0
2005-05-25 07:03:00,5.90574,5.90615,5.90405,5.90405,7000000.0
2005-05-25 07:04:00,5.90417,5.90684,5.90417,5.90628,16000000.0
2005-05-25 07:05:00,5.90574,5.90609,5.90493,5.90553,15000000.0
2005-05-25 07:06:00,5.9052,5.90603,5.90492,5.90571,16000000.0
2005-05-25 07:07:00,5.90637,5.90661,5.90526,5.90661,12000000.0
2005-05-25 07:08:00,5.90693,5.90704,5.9061,5.9061,8000000.0
2005-05-25 07:09:00,5.90617,5.90749,5.90608,5.90712,8000000.0
2005-05-25 07:10:00,5.90695,5.90802,5.90631,5.90689,16000000.0
2005-05-25 07:11:00,5.90735,5.90833,5.90732,5.90833,17000000.0
2005-05-25 07:12:00,5.90762,5.90762,5.90612,5.90612,20000000.0
2005-05-25 07:13:00,5.90629,5.90861,5.90629,5.90758,18000000.0
2005-05-25 07:14:00,5.90816,5.90837,5.90689,5.90689,11000000.0
2005-05-25 07:15:00,5.90671,5.90793,5.90646,5.90772,18000000.0
2005-05-25 07:16:00,5.90774,5.90887,5.90774,5.90784,18000000.0
2005-05-25 07:17:00,5.90781,5.90903,5.90781,5.90876,12000000.0
2005-05-25 07:18:00,5.90889,5.90898,5.90804,5.90881,18000000.0
2005-05-25 07:19:00,5.90918,5.90924,5.90896,5.90903,14000000.0
2005-05-25 07:20:00,5.90892,5.90892,5.90683,5.90735,18000000.0
2005-05-25 07:21:00,5.90718,5.90834,5.90718,5.90785,13000000.0
2005-05-25 07:22:00,5.90737,5.9081,5.90655,5.90655,14000000.0
2005-05-25 07:23:00,5.9073,5.90808,5.90697,5.90778,15000000.0
2005-05-25 07:24:00,5.908,5.908,5.90621,5.90621,16000000.0
2005-05-25 07:25:00,5.90629,5.90728,5.90605,5.90693,15000000.0
2005-05-25 07:26:00,5.90595,5.90705,5.90567,5.90644,13000000.0
2005-05-25 07:27:00,5.90696,5.90711,5.90563,5.90563,12000000.0
2005-05-25 07:28:00,5.90557,5.90702,5.90557,5.90702,22000000.0
2005-05-25 07:29:00,5.90738,5.90797,5.90679,5.90793,16000000.0
2005-05-25 07:30:00,5.90783,5.90791,5.90657,5.90791,14000000.0
2005-05-25 07:31:00,5.90695,5.90808,5.90669,5.90731,13000000.0
2005-05-25 07:32:00,5.9077,5.90814,5.90728,5.90814,9000000.0
2005-05-25 07:33:00,5.90928,5.90962,5.90802,5.90826,7000000.0
2005-05-25 07:34:00,5.90975,5.91061,5.90878,5.90924,18000000.0
2005-05-25 07:35:00,5.90973,5.91143,5.90973,5.91007,9000000.0
2005-05-25 07:36:00,5.90983,5.91104,5.90975,5.91063,13000000.0
2005-05-25 07:37:00,5.90981,5.91081,5.90971,5.91078,11000000.0
2005-05-25 07:38:00,5.91181,5.91191,5.91093,5.91145,11000000.0
2005-05-25 07:39:00,5.91152,5.91247,5.91061,5.91215,19000000.0
2005-05-25 07:40:00,5.91245,5.91247,5.91156,5.91235,11000000.0
2005-05-25 07:41:00,5.91211,5.91296,5.91164,5.91245,7000000.0
2005-05-25 07:42:00,5.91287,5.91376,5.91242,5.91334,13000000.0
2005-05-25 07:43:00,5.9133,5.91451,5.91313,5.9139,14000000.0
2005-05-25 07:44:00,5.91393,5.91502,5.9135,5.91409,10000000.0
2005-05-25 07:45:00,5.91414,5.91474,5.91329,5.91474,8000000.0
2005-05-25 07:46:00,5.91521,5.91535,5.91351,5.91371,13000000.0
2005-05-25 07:47:00,5.91537,5.91554,5.91408,5.91423,15000000.0
2005-05-25 07:48:00,5.91383,5.91501,5.91218,5.91218,13000000.0
2005-05-25 07:49:00,5.91275,5.91403,5.91275,5.91403,10000000.0
2005-05-25 07:50:00,5.91405,5.91501,5.9127,5.91424,17000000.0
2005-05-25 07:51:00,5.9141,5.91434,5.91314,5.91434,16000000.0
2005-05-25 07:52:00,5.91485,5.91488,5.91407,5.91415,13000000.0
2005-05-25 07:53:00,5.91408,5.91466,5.91366,5.91382,10000000.0
2005-05-25 07:54:00,5.9141,5.91552,5.9141,5.91421,11000000.0
2005-05-25 07:55:00,5.91385,5.91396,5.91279,5.91396,12000000.0
2005-05-25 07:56:00,5.91329,5.91371,5.912,5.91236,13000000.0
2005-05-25 07:57:00,5.91227,5.91292,5.91197,5.9127,8000000.0
2005-05-25 07:58:00,5.91383,5.91383,5.91111,5.91247,14000000.0
2005-05-25 07:59:00,5.91198,5.91338,5.91174,5.91269,15000000.0
2005-05-25 08:00:00,5.91244,5.91369,5.91218,5.91369,10000000.0
2005-05-25 08:01:00,5.91308,5.91308,5.91143,5.91227,13000000.0
2005-05-25 08:02:00,5.91213,5.91371,5.91213,5.91316,14000000.0
2005-05-25 08:03:00,5.9127,5.9137,5.91215,5.9137,12000000.0
2005-05-25 08:04:00,5.91395,5.91408,5.913,5.91309,16000000.0
2005-05-25 08:05:00,5.91293,5.91309,5.91181,5.91295,14000000.0
2005-05-25 08:06:00,5.9137,5.91437,5.91328,5.91413,19000000.0
2005-05-25 08:07:00,5.91362,5.91383,5.91188,5.91383,19000000.0
2005-05-25 08:08:00,5.91397,5.91397,5.91292,5.91318,11000000.0
2005-05-25 08:09:00,5.91306,5.91337,5.9121,5.91223,10000000.0
2005-05-25 08:10:00,5.91242,5.9146,5.91242,5.9146,16000000.0
2005-05-25 08:11:00,5.9143,5.9143,5.91353,5.91353,9000000.0
2005-05-25 08:12:00,5.91296,5.91354,5.91206,5.91206,10000000.0
2005-05-25 08:13:00,5.91278,5.91306,5.91187,5.91187,11000000.0
2005-05-25 08:14:00,5.91194,5.91354,5.91194,5.91325,12000000.0
2005-05-25 08:15:00,5.91397,5.91397,5.91198,5.91303,15000000.0
2005-05-25 08:16:00,5.91285,5.91288,5.91143,5.91143,14000000.0
2005-05-25 08:17:00,5.91123,5.91236,5.91116,5.91225,10000000.0
2005-05-25 08:18:00,5.91261,5.91261,5.91094,5.91094,9000000.0
2005-05-25 08:19:00,5.91099,5.91201,5.91095,5.91201,11000000.0
2005-05-25 08:20:00,5.91206,5.9122,5.91153,5.91185,11000000.0
2005-05-25 08:21:00,5.91222,5.9129,5.91084,5.91282,20000000.0
2005-05-25 08:22:00,5.91234,5.91234,5.9111,5.91114,8000000.0
2005-05-25 08:23:00,5.91101,5.9123,5.9102,5.91186,12000000.0
2005-05-25 08:24:00,5.91199,5.91255,5.91121,5.91255,13000000.0
2005-05-25 08:25:00,5.91255,5.91379,5.9116,5.9124,12000000.0
2005-05-25 08:26:00,5.91405,5.91412,5.91244,5.91275,13000000.0
2005-05-25 08:27:00,5.91382,5.9145,5.91294,5.9145,11000000.0
2005-05-25 08:28:00,5.91397,5.91397,5.91242,5.91242,8000000.0
2005-05-25 08:29:00,5.91415,5.91535,5.91381,5.91529,12000000.0
2005-05-25 08:30:00,5.91584,5.91661,5.9151,5.9159,11000000.0
2005-05-25 08:31:00,5.91562,5.91655,5.91524,5.91535,10000000.0
2005-05-25 08:32:00,5.91633,5.91643,5.91507,5.91639,13000000.0
2005-05-25 08:33:00,5.9161,5.91634,5.91519,5.91586,11000000.0
2005-05-25 08:34:00,5.91498,5.91638,5.91387,5.9146,17000000.0
2005-05-25 08:35:00,5.91456,5.91651,5.91456,5.91651,11000000.0
2005-05-25 08:36:00,5.91633,5.91633,5.91524,5.91613,10000000.0
2005-05-25 08:37:00,5.91613,5.91622,5.91498,5.91586,9000000.0
2005-05-25 08:38:00,5.91623,5.91648,5.91485,5.91529,18000000.0
2005-05-25 08:39:00,5.91554,5.91563,5.91503,5.91546,8000000.0
2005-05-25 08:40:00,5.91625,5.91642,5.91538,5.91642,7000000.0
2005-05-25 08:41:00,5.91606,5.91646,5.91463,5.91545,16000000.0
2005-05-25 08:42:00,5.91592,5.91606,5.9152,5.91543,14000000.0
2005-05-25 08:43:00,5.91543,5.91603,5.91488,5.91542,12000000.0
2005-05-25 08:44:00,5.91573,5.91578,5.91478,5.91478,9000000.0
2005-05-25 08:45:00,5.91479,5.91529,5.91455,5.91477,18000000.0
2005-05-25 08:46:00,5.9151,5.91591,5.9151,5.91577,14000000.0
2005-05-25 08:47:00,5.91576,5.91597,5.91446,5.91452,18000000.0
2005-05-25 08:48:00,5.91533,5.91596,5.91444,5.91498,12000000.0
2005-05-25 08:49:00,5.91498,5.91498,5.91376,5.91438,14000000.0
2005-05-25 08:50:00,5.91451,5.91539,5.91451,5.9148,16000000.0
2005-05-25 08:51:00,5.91429,5.91472,5.91308,5.91399,21000000.0
2005-05-25 08:52:00,5.91433,5.91515,5.91388,5.91515,20000000.0
2005-05-25 08:53:00,5.91509,5.91509,5.91348,5.91429,7000000.0
2005-05-25 08:54:00,5.9138,5.91415,5.91266,5.91343,17000000.0
2005-05-25 08:55:00,5.91326,5.9135,5.91159,5.9131,12000000.0
2005-05-25 08:56:00,5.91309,5.91349,5.91208,5.91306,17000000.0
2005-05-25 08:57:00,5.91283,5.91425,5.91283,5.91343,16000000.0
2005-05-25 08:58:00,5.91331,5.91442,5.91331,5.91381,12000000.0
2005-05-25 08:59:00,5.91354,5.91398,5.91281,5.91398,13000000.0
2005-05-25 09:00:00,5.91336,5.91336,5.91214,5.91328,17000000.0
2005-05-25 09:01:00,5.91304,5.91319,5.9118,5.91307,13000000.0
2005-05-25 09:02:00,5.91283,5.91283,5.91123,5.91172,8000000.0
2005-05-25 09:03:00,5.91213,5.91213,5.91078,5.9112,16000000.0
2005-05-25 09:04:00,5.91197,5.91233,5.91157,5.91166,8000000.0
2005-05-25 09:05:00,5.91325,5.91325,5.91155,5.91257,11000000.0
2005-05-25 09:06:00,5.91157,5.91327,5.91157,5.91302,10000000.0
2005-05-25 09:07:00,5.91252,5.91285,5.91229,5.91285,10000000.0
2005-05-25 09:08:00,5.91304,5.9136,5.91262,5.9136,19000000.0
2005-05-25 09:09:00,5.9135,5.91388,5.91262,5.91277,16000000.0
2005-05-25 09:10:00,5.91251,5.91315,5.91199,5.91241,8000000.0
2005-05-25 09:11:00,5.91235,5.9137,5.91235,5.9137,11000000.0
2005-05-25 09:12:00,5.91267,5.9144,5.9119,5.9144,16000000.0
2005-05-25 09:13:00,5.91392,5.91423,5.91235,5.91235,15000000.0
2005-05-25 09:14:00,5.91325,5.91437,5.91267,5.91356,17000000.0
2005-05-25 09:15:00,5.91334,5.91407,5.91233,5.91382,12000000.0
2005-05-25 09:16:00,5.91402,5.91437,5.91323,5.91323,14000000.0
2005-05-25 09:17:00,5.91303,5.91371,5.91207,5.9132,14000000.0
2005-05-25 09:18:00,5.913,5.91364,5.91205,5.91205,18000000.0
2005-05-25 09:19:00,5.91169,5.91266,5.91167,5.91266,14000000.0
2005-05-25 09:20:00,5.91174,5.91274,5.90989,5.90989,18000000.0
2005-05-25 09:21:00,5.90987,5.91256,5.90987,5.91151,17000000.0
2005-05-25 09:22:00,5.91165,5.91221,5.91048,5.91086,13000000.0
2005-05-25 09:23:00,5.91164,5.91179,5.91003,5.91168,12000000.0
2005-05-25 09:24:00,5.91179,5.91188,5.91038,5.91121,14000000.0
2005-05-25 09:25:00,5.91037,5.91152,5.9102,5.91152,9000000.0
2005-05-25 09:26:00,5.91137,5.91177,5.91037,5.91175,13000000.0
2005-05-25 09:27:00,5.91188,5.91188,5.91088,5.91116,13000000.0
2005-05-25 09:28:00,5.91201,5.91354,5.91166,5.91166,19000000.0
2005-05-25 09:29:00,5.91165,5.91355,5.91165,5.91251,14000000.0
2005-05-25 09:30:00,5.91228,5.9133,5.91212,5.91251,15000000.0
2005-05-25 09:31:00,5.91235,5.91303,5.91183,5.91183,11000000.0
2005-05-25 09:32:00,5.91206,5.9142,5.91206,5.91379,16000000.0
2005-05-25 09:33:00,5.91352,5.91459,5.91234,5.91234,9000000.0
2005-05-25 09:34:00,5.91252,5.91473,5.91245,5.91473,18000000.0
2005-05-25 09:35:00,5.91366,5.91494,5.91347,5.91494,14000000.0
2005-05-25 09:36:00,5.91513,5.91521,5.91401,5.91521,16000000.0
2005-05-25 09:37:00,5.91576,5.91576,5.91458,5.91529,20000000.0
2005-05-25 09:38:00,5.91515,5.91615,5.91454,5.91494,19000000.0
2005-05-25 09:39:00,5.91518,5.91671,5.91518,5.91671,16000000.0
2005-05-25 09:40:00,5.91703,5.91717,5.91586,5.91707,12000000.0
2005-05-25 09:41:00,5.91637,5.91654,5.91513,5.91592,18000000.0
2005-05-25 09:42:00,5.91571,5.91675,5.91498,5.91675,16000000.0
2005-05-25 09:43:00,5.91664,5.91668,5.91552,5.91552,15000000.0
2005-05-25 09:44:00,5.91672,5.91687,5.91556,5.91651,13000000.0
2005-05-25 09:45:00,5.91639,5.91705,5.9154,5.9154,13000000.0
2005-05-25 09:46:00,5.91664,5.91664,5.91301,5.9155,17000000.0
2005-05-25 09:47:00,5.91597,5.91654,5.91515,5.91515,13000000.0
2005-05-25 09:48:00,5.91662,5.91679,5.91518,5.9156,16000000.0
2005-05-25 09:49:00,5.91542,5.91652,5.91539,5.91647,17000000.0
2005-05-25 09:50:00,5.91595,5.91715,5.91506,5.91715,12000000.0
2005-05-25 09:51:00,5.91806,5.91806,5.9155,5.9155,16000000.0
2005-05-25 09:52:00,5.91654,5.91781,5.91642,5.91686,16000000.0
2005-05-25 09:53:00,5.91635,5.91713,5.91548,5.91674,15000000.0
2005-05-25 09:54:00,5.91698,5.91701,5.91533,5.91658,15000000.0
2005-05-25 09:55:00,5.91661,5.91661,5.91461,5.91461,15000000.0
2005-05-25 09:56:00,5.91573,5.91573,5.91431,5.9154,17000000.0
2005-05-25 09:57:00,5.91558,5.91558,5.9141,5.9141,12000000.0
2005-05-25 09:58:00,5.91416,5.91558,5.91308,5.91308,14000000.0
2005-05-25 09:59:00,5.91462,5.91484,5.91299,5.91391,10000000.0
2005-05-25 10:00:00,5.91506,5.91506,5.91122,5.91238,11000000.0
2005-05-25 10:01:00,5.91292,5.91457,5.91284,5.91331,24000000.0
2005-05-25 10:02:00,5.91305,5.91336,5.91154,5.91199,14000000.0
2005-05-25 10:03:00,5.91144,5.91267,5.91061,5.91157,16000000.0
2005-05-25 10:04:00,5.91125,5.91142,5.9099,5.91101,10000000.0
2005-05-25 10:05:00,5.91101,5.91142,5.91032,5.91142,10000000.0
2005-05-25 10:06:00,5.91176,5.91224,5.91066,5.91102,9000000.0
2005-05-25 10:07:00,5.91125,5.91178,5.91114,5.91146,11000000.0
2005-05-25 10:08:00,5.91258,5.91263,5.91088,5.91088,9000000.0
2005-05-25 10:09:00,5.91074,5.91234,5.91074,5.91078,11000000.0
2005-05-25 10:10:00,5.91073,5.91273,5.91049,5.91273,15000000.0
2005-05-25 10:11:00,5.91286,5.91343,5.91159,5.91172,16000000.0
2005-05-25 10:12:00,5.91158,5.91384,5.91158,5.91384,19000000.0
2005-05-25 10:13:00,5.91377,5.91377,5.91277,5.91338,9000000.0
2005-05-25 10:14:00,5.91395,5.91397,5.91235,5.91236,11000000.0
2005-05-25 10:15:00,5.91228,5.91417,5.91228,5.91399,8000000.0
2005-05-25 10:16:00,5.91363,5.91396,5.91274,5.91338,17000000.0
2005-05-25 10:17:00,5.91314,5.91398,5.91231,5.91305,16000000.0
2005-05-25 10:18:00,5.91296,5.9133,5.91138,5.91318,16000000.0
2005-05-25 10:19:00,5.91237,5.91292,5.91074,5.91292,17000000.0
2005-05-25 10:20:00,5.91169,5.91305,5.91169,5.91267,16000000.0
2005-05-25 10:21:00,5.91371,5.91446,5.9131,5.91446,7000000.0
2005-05-25 10:22:00,5.91403,5.91403,5.91283,5.91298,10000000.0
2005-05-25 10:23:00,5.91312,5.91412,5.91312,5.91372,14000000.0
2005-05-25 10:24:00,5.91356,5.91409,5.9128,5.91409,13000000.0
2005-05-25 10:25:00,5.91366,5.91384,5.91296,5.91313,12000000.0
2005-05-25 10:26:00,5.91301,5.91378,5.91275,5.91281,11000000.0
2005-05-25 10:27:00,5.91278,5.91439,5.91249,5.91439,13000000.0
2005-05-25 10:28:00,5.91379,5.91459,5.91259,5.91459,13000000.0
2005-05-25 10:29:00,5.91491,5.91523,5.91428,5.91513,11000000.0
2005-05-25 10:30:00,5.91352,5.9158,5.91352,5.9158,9000000.0
2005-05-25 10:31:00,5.9162,5.91649,5.91541,5.91649,16000000.0
2005-05-25 10:32:00,5.9156,5.91746,5.9156,5.91718,9000000.0
2005-05-25 10:33:00,5.91665,5.91927,5.91665,5.91859,12000000.0
2005-05-25 10:34:00,5.91952,5.91965,5.91883,5.91918,11000000.0
2005-05-25 10:35:00,5.91878,5.91878,5.91455,5.91455,17000000.0
2005-05-25 10:36:00,5.91475,5.91766,5.91475,5.91766,10000000.0
2005-05-25 10:37:00,5.91771,5.91888,5.91771,5.9183,15000000.0
2005-05-25 10:38:00,5.91804,5.91804,5.91347,5.91578,17000000.0
2005-05-25 10:39:00,5.91735,5.91816,5.91735,5.91816,13000000.0
2005-05-25 10:40:00,5.91818,5.91818,5.91717,5.91802,10000000.0
2005-05-25 10:41:00,5.91816,5.91842,5.91722,5.91722,15000000.0
2005-05-25 10:42:00,5.91804,5.91804,5.91381,5.91787,12000000.0
2005-05-25 10:43:00,5.91772,5.91815,5.91694,5.91738,13000000.0
2005-05-25 10:44:00,5.91736,5.91844,5.91736,5.91772,12000000.0
2005-05-25 10:45:00,5.91734,5.91848,5.91704,5.91795,13000000.0
2005-05-25 10:46:00,5.91761,5.91773,5.91627,5.91768,13000000.0
2005-05-25 10:47:00,5.91841,5.91881,5.91737,5.91737,7000000.0
2005-05-25 10:48:00,5.91701,5.91785,5.91691,5.9175,12000000.0
2005-05-25 10:49:00,5.91723,5.91764,5.91621,5.91733,10000000.0
2005-05-25 10:50:00,5.91581,5.9168,5.9151,5.91598,14000000.0
2005-05-25 10:51:00,5.91666,5.91713,5.91569,5.9158,11000000.0
2005-05-25 10:52:00,5.9166,5.91739,5.91596,5.91624,20000000.0
2005-05-25 10:53:00,5.91669,5.91713,5.9162,5.9162,9000000.0
2005-05-25 10:54:00,5.91581,5.91721,5.91542,5.91583,18000000.0
2005-05-25 10:55:00,5.9165,5.9165,5.9125,5.91484,10000000.0
2005-05-25 10:56:00,5.91559,5.91602,5.91446,5.91446,11000000.0
2005-05-25 10:57:00,5.91433,5.91553,5.91426,5.91502,8000000.0
2005-05-25 10:58:00,5.91571,5.91571,5.91443,5.91513,10000000.0
2005-05-25 10:59:00,5.9148,5.91491,5.9142,5.9142,10000000.0
2005-05-25 11:00:00,5.91509,5.91509,5.91285,5.91415,15000000.0
2005-05-25 11:01:00,5.91409,5.91415,5.91305,5.91414,12000000.0
2005-05-25 11:02:00,5.91484,5.91484,5.91324,5.91324,8000000.0
2005-05-25 11:03:00,5.91337,5.91461,5.91323,5.91443,11000000.0
2005-05-25 11:04:00,5.91429,5.91429,5.9125,5.9125,15000000.0
2005-05-25 11:05:00,5.91286,5.91326,5.91208,5.91218,17000000.0
2005-05-25 11:06:00,5.91241,5.91281,5.91027,5.91027,12000000.0
2005-05-25 11:07:00,5.91014,5.91234,5.91014,5.91117,11000000.0
2005-05-25 11:08:00,5.91124,5.91363,5.91108,5.91108,22000000.0
2005-05-25 11:09:00,5.91113,5.9137,5.91113,5.91364,9000000.0
2005-05-25 11:10:00,5.91277,5.91406,5.9126,5.91388,16000000.0
2005-05-25 11:11:00,5.91369,5.91417,5.91227,5.91227,7000000.0
2005-05-25 11:12:00,5.91274,5.91285,5.91138,5.91183,15000000.0
2005-05-25 11:13:00,5.91193,5.91323,5.91193,5.91222,11000000.0
2005-05-25 11:14:00,5.91184,5.9134,5.91184,5.9134,18000000.0
2005-05-25 11:15:00,5.91461,5.91547,5.91266,5.91403,11000000.0
2005-05-25 11:16:00,5.91338,5.91475,5.91314,5.91336,13000000.0
2005-05-25 11:17:00,5.91314,5.91364,5.91248,5.91269,13000000.0
2005-05-25 11:18:00,5.91335,5.91379,5.91263,5.91263,9000000.0
2005-05-25 11:19:00,5.91262,5.91425,5.91262,5.91347,17000000.0
2005-05-25 11:20:00,5.91434,5.91457,5.91427,5.91427,14000000.0
2005-05-25 11:21:00,5.91434,5.91496,5.91434,5.91487,14000000.0
2005-05-25 11:22:00,5.91499,5.91499,5.91437,5.91471,22000000.0
2005-05-25 11:23:00,5.91394,5.91457,5.91362,5.91429,8000000.0
2005-05-25 11:24:00,5.91441,5.91461,5.91424,5.91434,18000000.0
2005-05-25 11:25:00,5.91347,5.91371,5.91247,5.91329,9000000.0
2005-05-25 11:26:00,5.91223,5.91429,5.91223,5.91328,15000000.0
2005-05-25 11:27:00,5.91282,5.91363,5.9121,5.91298,10000000.0
2005-05-25 11:28:00,5.91349,5.91421,5.91312,5.91321,13000000.0
2005-05-25 11:29:00,5.91285,5.91366,5.91268,5.91365,17000000.0
2005-05-25 11:30:00,5.91387,5.91453,5.91331,5.91453,13000000.0
2005-05-25 11:31:00,5.91451,5.91511,5.91394,5.91417,12000000.0
2005-05-25 11:32:00,5.9139,5.91504,5.91375,5.91426,20000000.0
2005-05-25 11:33:00,5.91461,5.91624,5.91385,5.91578,16000000.0
2005-05-25 11:34:00,5.91575,5.91608,5.91448,5.91551,13000000.0
2005-05-25 11:35:00,5.91533,5.91644,5.91491,5.91584,14000000.0
2005-05-25 11:36:00,5.91601,5.91679,5.91473,5.91473,11000000.0
2005-05-25 11:37:00,5.91423,5.91529,5.91409,5.91439,16000000.0
2005-05-25 11:38:00,5.91509,5.91571,5.9145,5.91505,8000000.0
2005-05-25 11:39:00,5.91481,5.91499,5.91402,5.91438,11000000.0
2005-05-25 11:40:00,5.91562,5.91652,5.91504,5.91567,12000000.0
2005-05-25 11:41:00,5.91537,5.91606,5.91522,5.91522,10000000.0
2005-05-25 11:42:00,5.91556,5.91614,5.91492,5.91614,10000000.0
2005-05-25 11:43:00,5.91595,5.91631,5.91495,5.91517,17000000.0
2005-05-25 11:44:00,5.91552,5.91659,5.91523,5.91597,15000000.0
2005-05-25 11:45:00,5.91564,5.91577,5.91426,5.91505,16000000.0
2005-05-25 11:46:00,5.91467,5.91542,5.91396,5.91396,7000000.0
2005-05-25 11:47:00,5.91572,5.91637,5.91452,5.91556,16000000.0
2005-05-25 11:48:00,5.91501,5.91517,5.9135,5.9135,13000000.0
2005-05-25 11:49:00,5.91515,5.91587,5.91484,5.91587,10000000.0
2005-05-25 11:50:00,5.91628,5.9165,5.91548,5.91643,12000000.0
2005-05-25 11:51:00,5.91619,5.91652,5.91537,5.9158,14000000.0
2005-05-25 11:52:00,5.91731,5.91731,5.91492,5.91492,18000000.0
2005-05-25 11:53:00,5.91668,5.91758,5.91557,5.91557,16000000.0
2005-05-25 11:54:00,5.91538,5.91734,5.91538,5.9165,8000000.0
2005-05-25 11:55:00,5.91629,5.91714,5.91592,5.91634,8000000.0
2005-05-25 11:56:00,5.91587,5.91618,5.91503,5.91584,8000000.0
2005-05-25 11:57:00,5.9159,5.91638,5.91523,5.91638,11000000.0
2005-05-25 11:58:00,5.91657,5.91674,5.91543,5.91657,14000000.0
2005-05-25 11:59:00,5.91646,5.91672,5.91572,5.91614,11000000.0
2005-05-25 12:00:00,5.91695,5.91695,5.91574,5.91661,15000000.0
2005-05-25 12:01:00,5.91678,5.91678,5.9151,5.91602,13000000.0
2005-05-25 12:02:00,5.91665,5.91722,5.91589,5.91711,15000000.0
2005-05-25 12:03:00,5.91736,5.91754,5.91671,5.91742,11000000.0
2005-05-25 12:04:00,5.91774,5.91794,5.91661,5.91745,9000000.0
2005-05-25 12:05:00,5.91648,5.91661,5.91459,5.91661,9000000.0
2005-05-25 12:06:00,5.91699,5.91709,5.9156,5.9167,15000000.0
2005-05-25 12:07:00,5.91674,5.91677,5.91549,5.91677,11000000.0
2005-05-25 12:08:00,5.91666,5.91667,5.91558,5.91558,8000000.0
2005-05-25 12:09:00,5.91536,5.9175,5.91536,5.9175,18000000.0
2005-05-25 12:10:00,5.91744,5.91744,5.91605,5.91678,14000000.0
2005-05-25 12:11:00,5.91642,5.91737,5.91611,5.91663,9000000.0
2005-05-25 12:12:00,5.91609,5.91808,5.91609,5.91717,18000000.0
2005-05-25 12:13:00,5.91676,5.91727,5.91611,5.91674,12000000.0
2005-05-25 12:14:00,5.91687,5.917,5.91572,5.91665,10000000.0
2005-05-25 12:15:00,5.91605,5.91672,5.91563,5.91563,8000000.0
2005-05-25 12:16:00,5.91581,5.91673,5.91542,5.91653,14000000.0
2005-05-25 12:17:00,5.91666,5.91769,5.91666,5.91693,13000000.0
2005-05-25 12:18:00,5.91722,5.91777,5.9164,5.9164,10000000.0
2005-05-25 12:19:00,5.91778,5.91778,5.9152,5.91604,11000000.0
2005-05-25 12:20:00,5.9158,5.91705,5.91562,5.91589,8000000.0
2005-05-25 12:21:00,5.91631,5.91712,5.91456,5.91456,20000000.0
2005-05-25 12:22:00,5.91478,5.91653,5.91478,5.91653,14000000.0
2005-05-25 12:23:00,5.91673,5.91691,5.91567,5.91691,11000000.0
2005-05-25 12:24:00,5.9167,5.9174,5.91575,5.91713,17000000.0
2005-05-25 12:25:00,5.9167,5.9168,5.91528,5.91601,12000000.0
2005-05-25 12:26:00,5.91616,5.91713,5.91611,5.91675,7000000.0
2005-05-25 12:27:00,5.91678,5.91678,5.91496,5.91496,7000000.0
2005-05-25 12:28:00,5.91537,5.91704,5.91534,5.91625,19000000.0
2005-05-25 12:29:00,5.91553,5.91658,5.91478,5.91613,12000000.0
2005-05-25 12:30:00,5.91636,5.91726,5.91636,5.91726,10000000.0
2005-05-25 12:31:00,5.91711,5.91768,5.91584,5.91584,12000000.0
2005-05-25 12:32:00,5.91722,5.91807,5.91625,5.91801,12000000.0
2005-05-25 12:33:00,5.91834,5.91834,5.91651,5.91733,15000000.0
2005-05-25 12:34:00,5.91779,5.91888,5.91656,5.91855,12000000.0
2005-05-25 12:35:00,5.91901,5.91939,5.91843,5.91859,12000000.0
2005-05-25 12:36:00,5.91722,5.91896,5.91722,5.91739,15000000.0
2005-05-25 12:37:00,5.91722,5.91928,5.91722,5.91847,8000000.0
2005-05-25 12:38:00,5.91827,5.91936,5.91818,5.91864,15000000.0
2005-05-25 12:39:00,5.9186,5.92021,5.91852,5.91983,14000000.0
2005-05-25 12:40:00,5.91893,5.92025,5.91792,5.92025,18000000.0
2005-05-25 12:41:00,5.92054,5.92054,5.91874,5.92011,11000000.0
2005-05-25 12:42:00,5.92011,5.92011,5.9184,5.9184,17000000.0
2005-05-25 12:43:00,5.91965,5.91994,5.91873,5.91885,11000000.0
2005-05-25 12:44:00,5.91844,5.91982,5.91844,5.91981,13000000.0
2005-05-25 12:45:00,5.91876,5.9204,5.91852,5.9204,10000000.0
2005-05-25 12:46:00,5.92022,5.92179,5.91951,5.92118,20000000.0
2005-05-25 12:47:00,5.92086,5.92109,5.92009,5.92036,10000000.0
2005-05-25 12:48:00,5.92059,5.92077,5.91947,5.92027,10000000.0
2005-05-25 12:49:00,5.91969,5.92064,5.91893,5.91893,15000000.0
2005-05-25 12:50:00,5.91914,5.92073,5.91914,5.92073,14000000.0
2005-05-25 12:51:00,5.92061,5.9208,5.91991,5.9208,14000000.0
2005-05-25 12:52:00,5.92067,5.92086,5.91992,5.92086,9000000.0
2005-05-25 12:53:00,5.92079,5.92113,5.91944,5.91944,9000000.0
2005-05-25 12:54:00,5.91944,5.92155,5.91939,5.91941,20000000.0
2005-05-25 12:55:00,5.91793,5.91971,5.91474,5.91971,12000000.0
2005-05-25 12:56:00,5.92089,5.92128,5.91968,5.91968,7000000.0
2005-05-25 12:57:00,5.9211,5.9217,5.92041,5.9216,13000000.0
2005-05-25 12:58:00,5.9219,5.92297,5.92087,5.92087,16000000.0
2005-05-25 12:59:00,5.92247,5.92385,5.9218,5.9231,14000000.0
2005-05-25 13:00:00,5.92358,5.92483,5.92277,5.92277,12000000.0
2005-05-25 13:01:00,5.92333,5.92524,5.92266,5.92511,17000000.0
2005-05-25 13:02:00,5.92459,5.92471,5.92329,5.9239,10000000.0
2005-05-25 13:03:00,5.923,5.92475,5.92237,5.92474,22000000.0
2005-05-25 13:04:00,5.92584,5.92584,5.92316,5.92489,20000000.0
2005-05-25 13:05:00,5.92346,5.92509,5.92325,5.9239,14000000.0
2005-05-25 13:06:00,5.92391,5.92534,5.92324,5.92428,17000000.0
2005-05-25 13:07:00,5.92396,5.92418,5.92297,5.92307,22000000.0
2005-05-25 13:08:00,5.92287,5.92409,5.92287,5.92383,12000000.0
2005-05-25 13:09:00,5.92363,5.92401,5.92268,5.92321,12000000.0
2005-05-25 13:10:00,5.92388,5.92495,5.92241,5.92376,20000000.0
2005-05-25 13:11:00,5.92347,5.92504,5.92301,5.92305,12000000.0
2005-05-25 13:12:00,5.9231,5.92436,5.9231,5.92436,16000000.0
2005-05-25 13:13:00,5.92413,5.92413,5.92237,5.92312,14000000.0
2005-05-25 13:14:00,5.92343,5.92343,5.92167,5.92181,17000000.0
2005-05-25 13:15:00,5.92188,5.92335,5.92166,5.92323,7000000.0
2005-05-25 13:16:00,5.92323,5.92394,5.92256,5.92312,9000000.0
2005-05-25 13:17:00,5.92298,5.92346,5.92217,5.92254,15000000.0
2005-05-25 13:18:00,5.92295,5.92396,5.92295,5.92396,17000000.0
2005-05-25 13:19:00,5.92402,5.92402,5.92296,5.92378,15000000.0
2005-05-25 13:20:00,5.92335,5.92395,5.92212,5.92276,12000000.0
2005-05-25 13:21:00,5.92277,5.92399,5.92202,5.92204,24000000.0
2005-05-25 13:22:00,5.9238,5.9238,5.92254,5.92254,12000000.0
2005-05-25 13:23:00,5.92256,5.92402,5.92251,5.92397,12000000.0
2005-05-25 13:24:00,5.92411,5.92467,5.92329,5.92332,18000000.0
2005-05-25 13:25:00,5.92287,5.92374,5.92249,5.92257,12000000.0
2005-05-25 13:26:00,5.92261,5.92426,5.92261,5.92302,12000000.0
2005-05-25 13:27:00,5.92367,5.92394,5.92279,5.92381,9000000.0
2005-05-25 13:28:00,5.92281,5.92441,5.92205,5.92441,15000000.0
2005-05-25 13:29:00,5.92335,5.925,5.92296,5.925,14000000.0
2005-05-25 13:30:00,5.92475,5.92537,5.92345,5.92394,11000000.0
2005-05-25 13:31:00,5.9249,5.9252,5.92427,5.92486,11000000.0
2005-05-25 13:32:00,5.92577,5.92577,5.92389,5.92389,8000000.0
2005-05-25 13:33:00,5.92325,5.92479,5.92325,5.92395,14000000.0
2005-05-25 13:34:00,5.92514,5.92556,5.92419,5.92492,11000000.0
2005-05-25 13:35:00,5.92456,5.92485,5.92309,5.92309,16000000.0
2005-05-25 13:36:00,5.92327,5.92455,5.92327,5.92357,8000000.0
2005-05-25 13:37:00,5.92355,5.92443,5.923,5.92347,17000000.0
2005-05-25 13:38:00,5.92317,5.92481,5.92317,5.92401,14000000.0
2005-05-25 13:39:00,5.92431,5.92504,5.92368,5.92368,10000000.0
2005-05-25 13:40:00,5.92334,5.92387,5.92317,5.92338,8000000.0
2005-05-25 13:41:00,5.92331,5.92449,5.92271,5.92271,11000000.0
2005-05-25 13:42:00,5.92274,5.92408,5.92202,5.92224,14000000.0
2005-05-25 13:43:00,5.92227,5.92346,5.92217,5.92252,11000000.0
2005-05-25 13:44:00,5.92204,5.92395,5.92204,5.92388,11000000.0
2005-05-25 13:45:00,5.92246,5.92451,5.92223,5.92451,14000000.0
2005-05-25 13:46:00,5.92416,5.925,5.92372,5.92374,11000000.0
2005-05-25 13:47:00,5.92373,5.92539,5.92373,5.92515,13000000.0
2005-05-25 13:48:00,5.92437,5.92552,5.92382,5.92552,14000000.0
2005-05-25 13:49:00,5.92557,5.9259,5.92375,5.92386,12000000.0
2005-05-25 13:50:00,5.9245,5.9245,5.92327,5.92432,16000000.0
2005-05-25 13:51:00,5.92412,5.92427,5.92291,5.92427,14000000.0
2005-05-25 13:52:00,5.92376,5.9238,5.92234,5.9225,10000000.0
2005-05-25 13:53:00,5.92243,5.92495,5.92243,5.92345,10000000.0
2005-05-25 13:54:00,5.92292,5.92292,5.92152,5.92284,8000000.0
2005-05-25 13:55:00,5.92262,5.92327,5.92148,5.92327,13000000.0
2005-05-25 13:56:00,5.92344,5.92399,5.92202,5.92399,17000000.0
2005-05-25 13:57:00,5.92346,5.92352,5.9217,5.92256,13000000.0
2005-05-25 13:58:00,5.92329,5.92374,5.92276,5.92374,7000000.0
2005-05-25 13:59:00,5.92354,5.92354,5.9218,5.9218,9000000.0
2005-05-25 14:00:00,5.92303,5.92345,5.92227,5.92279,7000000.0
2005-05-25 14:01:00,5.92315,5.92323,5.9219,5.92284,11000000.0
2005-05-25 14:02:00,5.92239,5.92366,5.92239,5.92294,19000000.0
2005-05-25 14:03:00,5.92311,5.92367,5.92172,5.92296,13000000.0
2005-05-25 14:04:00,5.9218,5.9231,5.92129,5.92169,22000000.0
2005-05-25 14:05:00,5.92108,5.92199,5.92027,5.92109,17000000.0
2005-05-25 14:06:00,5.9231,5.9231,5.92036,5.92036,11000000.0
2005-05-25 14:07:00,5.92002,5.92207,5.92002,5.92203,9000000.0
2005-05-25 14:08:00,5.92119,5.92193,5.91952,5.91952,11000000.0
2005-05-25 14:09:00,5.91907,5.92146,5.91907,5.92105,12000000.0
2005-05-25 14:10:00,5.92115,5.92139,5.92046,5.92073,13000000.0
2005-05-25 14:11:00,5.92069,5.92175,5.91972,5.92103,14000000.0
2005-05-25 14:12:00,5.92164,5.92164,5.91918,5.91942,11000000.0
2005-05-25 14:13:00,5.91977,5.92078,5.91949,5.92001,11000000.0
2005-05-25 14:14:00,5.92029,5.92068,5.91952,5.91955,7000000.0
2005-05-25 14:15:00,5.91951,5.92177,5.91887,5.92048,14000000.0
2005-05-25 14:16:00,5.92059,5.92243,5.92059,5.92131,13000000.0
2005-05-25 14:17:00,5.92043,5.92142,5.9197,5.92096,22000000.0
2005-05-25 14:18:00,5.92078,5.92129,5.92006,5.92083,15000000.0
2005-05-25 14:19:00,5.92093,5.92093,5.91887,5.91965,12000000.0
2005-05-25 14:20:00,5.91979,5.92066,5.91932,5.92066,7000000.0
2005-05-25 14:21:00,5.92103,5.92154,5.91964,5.92074,13000000.0
2005-05-25 14:22:00,5.92118,5.92127,5.91942,5.92092,8000000.0
2005-05-25 14:23:00,5.9216,5.92175,5.92084,5.92142,11000000.0
2005-05-25 14:24:00,5.92112,5.92222,5.92079,5.92188,13000000.0
2005-05-25 14:25:00,5.92165,5.92221,5.92072,5.92173,15000000.0
2005-05-25 14:26:00,5.92128,5.92245,5.9207,5.92245,8000000.0
2005-05-25 14:27:00,5.9218,5.92196,5.92048,5.9205,10000000.0
2005-05-25 14:28:00,5.92108,5.9216,5.92052,5.92063,11000000.0
2005-05-25 14:29:00,5.92073,5.92153,5.91998,5.92153,21000000.0
2005-05-25 14:30:00,5.92223,5.9225,5.91985,5.92227,11000000.0
2005-05-25 14:31:00,5.92196,5.92196,5.92074,5.92165,17000000.0
2005-05-25 14:32:00,5.92107,5.9216,5.91995,5.92077,15000000.0
2005-05-25 14:33:00,5.92114,5.92137,5.92003,5.92003,8000000.0
2005-05-25 14:34:00,5.92043,5.92213,5.92033,5.92213,9000000.0
2005-05-25 14:35:00,5.921,5.9229,5.921,5.9229,11000000.0
2005-05-25 14:36:00,5.9227,5.92431,5.92241,5.92431,15000000.0
2005-05-25 14:37:00,5.92256,5.92278,5.92189,5.92198,8000000.0
2005-05-25 14:38:00,5.92217,5.92427,5.92217,5.92261,10000000.0
2005-05-25 14:39:00,5.92288,5.92415,5.92288,5.92323,19000000.0
2005-05-25 14:40:00,5.92263,5.92483,5.92173,5.92455,15000000.0
2005-05-25 14:41:00,5.92487,5.92664,5.9248,5.92614,15000000.0
2005-05-25 14:42:00,5.9257,5.92612,5.92405,5.9244,17000000.0
2005-05-25 14:43:00,5.92441,5.92551,5.92363,5.92402,15000000.0
2005-05-25 14:44:00,5.92408,5.92516,5.92408,5.92508,15000000.0
2005-05-25 14:45:00,5.92455,5.92486,5.92357,5.92486,9000000.0
2005-05-25 14:46:00,5.92445,5.92448,5.92261,5.92261,11000000.0
2005-05-25 14:47:00,5.92356,5.924,5.92203,5.92224,12000000.0
2005-05-25 14:48:00,5.92186,5.92333,5.92168,5.92168,12000000.0
2005-05-25 14:49:00,5.92186,5.92241,5.92047,5.92085,12000000.0
2005-05-25 14:50:00,5.91936,5.91987,5.9172,5.91809,15000000.0
2005-05-25 14:51:00,5.91719,5.91792,5.91637,5.91792,10000000.0
2005-05-25 14:52:00,5.91773,5.91813,5.91669,5.91695,13000000.0
2005-05-25 14:53:00,5.91507,5.91583,5.91396,5.91396,13000000.0
2005-05-25 14:54:00,5.91347,5.91367,5.91266,5.91367,9000000.0
2005-05-25 14:55:00,5.91208,5.91301,5.91121,5.91301,16000000.0
2005-05-25 14:56:00,5.91207,5.9139,5.9119,5.91293,15000000.0
2005-05-25 14:57:00,5.91264,5.9136,5.91231,5.91257,15000000.0
2005-05-25 14:58:00,5.91191,5.91217,5.91067,5.91169,11000000.0
2005-05-25 14:59:00,5.91224,5.91539,5.91121,5.91154,14000000.0
2005-05-25 15:00:00,5.91125,5.91274,5.91105,5.91246,18000000.0
2005-05-25 15:01:00,5.91146,5.91242,5.91028,5.9123,12000000.0
2005-05-25 15:02:00,5.91259,5.91259,5.91084,5.91164,7000000.0
2005-05-25 15:03:00,5.9117,5.91207,5.91008,5.91096,18000000.0
2005-05-25 15:04:00,5.90953,5.90978,5.90837,5.90935,21000000.0
2005-05-25 15:05:00,5.90904,5.90909,5.90751,5.90909,13000000.0
2005-05-25 15:06:00,5.90796,5.90932,5.90747,5.90932,14000000.0
2005-05-25 15:07:00,5.90913,5.90941,5.908,5.90858,22000000.0
2005-05-25 15:08:00,5.90729,5.909,5.90729,5.90783,10000000.0
2005-05-25 15:09:00,5.90834,5.90922,5.9081,5.9081,9000000.0
2005-05-25 15:10:00,5.90916,5.91691,5.90878,5.91016,14000000.0
2005-05-25 15:11:00,5.90902,5.91039,5.90853,5.90918,12000000.0
2005-05-25 15:12:00,5.90865,5.91015,5.90861,5.91015,13000000.0
2005-05-25 15:13:00,5.91007,5.91007,5.90768,5.90768,12000000.0
2005-05-25 15:14:00,5.90743,5.90954,5.90743,5.90873,10000000.0
2005-05-25 15:15:00,5.90812,5.90845,5.90565,5.90565,16000000.0
2005-05-25 15:16:00,5.90475,5.90624,5.90464,5.90624,15000000.0
2005-05-25 15:17:00,5.90565,5.90565,5.90366,5.90384,14000000.0
2005-05-25 15:18:00,5.90485,5.90581,5.90441,5.90533,12000000.0
2005-05-25 15:19:00,5.90587,5.90618,5.90502,5.90618,11000000.0
2005-05-25 15:20:00,5.90548,5.90561,5.9036,5.90461,14000000.0
2005-05-25 15:21:00,5.90376,5.90376,5.90113,5.90242,14000000.0
2005-05-25 15:22:00,5.90099,5.90226,5.90084,5.90209,10000000.0
2005-05-25 15:23:00,5.90266,5.90318,5.90136,5.90249,11000000.0
2005-05-25 15:24:00,5.90253,5.90299,5.90106,5.90106,10000000.0
2005-05-25 15:25:00,5.90134,5.90219,5.90054,5.90111,16000000.0
2005-05-25 15:26:00,5.90093,5.90332,5.89994,5.89996,15000000.0
2005-05-25 15:27:00,5.89964,5.89991,5.89905,5.89987,10000000.0
2005-05-25 15:28:00,5.89913,5.90078,5.89913,5.90078,11000000.0
2005-05-25 15:29:00,5.9011,5.90693,5.9011,5.90693,19000000.0
2005-05-25 15:30:00,5.90474,5.90474,5.90011,5.90017,10000000.0
2005-05-25 15:31:00,5.89951,5.89951,5.89736,5.89736,14000000.0
2005-05-25 15:32:00,5.89882,5.90263,5.89829,5.90083,12000000.0
2005-05-25 15:33:00,5.89977,5.89993,5.89832,5.89938,20000000.0
2005-05-25 15:34:00,5.89946,5.90003,5.89791,5.89937,12000000.0
2005-05-25 15:35:00,5.8983,5.9006,5.8983,5.89971,12000000.0
2005-05-25 15:36:00,5.90095,5.90095,5.89943,5.89962,10000000.0
2005-05-25 15:37:00,5.899,5.90401,5.899,5.90199,10000000.0
2005-05-25 15:38:00,5.90126,5.90137,5.89988,5.89988,13000000.0
2005-05-25 15:39:00,5.89964,5.90078,5.89964,5.90042,7000000.0
2005-05-25 15:40:00,5.90097,5.90257,5.90097,5.90257,10000000.0
2005-05-25 15:41:00,5.90132,5.90247,5.90129,5.90236,9000000.0
2005-05-25 15:42:00,5.90272,5.90298,5.90181,5.90189,13000000.0
2005-05-25 15:43:00,5.90108,5.90243,5.90108,5.90198,16000000.0
2005-05-25 15:44:00,5.9018,5.90316,5.90155,5.9027,14000000.0
2005-05-25 15:45:00,5.90271,5.90332,5.90204,5.90228,15000000.0
2005-05-25 15:46:00,5.90269,5.90347,5.90196,5.90233,13000000.0
2005-05-25 15:47:00,5.90285,5.90294,5.90093,5.90093,9000000.0
2005-05-25 15:48:00,5.90099,5.90277,5.90099,5.90138,21000000.0
2005-05-25 15:49:00,5.90109,5.90199,5.90052,5.90126,23000000.0
2005-05-25 15:50:00,5.90232,5.90232,5.90092,5.90153,12000000.0
2005-05-25 15:51:00,5.90096,5.90138,5.89963,5.90041,19000000.0
2005-05-25 15:52:00,5.90131,5.90144,5.89999,5.89999,15000000.0
2005-05-25 15:53:00,5.90115,5.90251,5.90077,5.90216,14000000.0
2005-05-25 15:54:00,5.90263,5.90825,5.90085,5.90825,15000000.0
2005-05-25 15:55:00,5.90896,5.90896,5.90033,5.90033,12000000.0
2005-05-25 15:56:00,5.89853,5.8993,5.89762,5.8993,18000000.0
2005-05-25 15:57:00,5.89916,5.89975,5.89848,5.89888,10000000.0
2005-05-25 15:58:00,5.89799,5.89936,5.89799,5.89875,22000000.0
2005-05-25 15:59:00,5.89824,5.8987,5.89705,5.89707,12000000.0
2005-05-25 16:00:00,5.89718,5.89718,5.8957,5.89612,12000000.0
2005-05-25 16:01:00,5.89634,5.89658,5.89382,5.8948,12000000.0
2005-05-25 16:02:00,5.89555,5.89588,5.89469,5.89523,13000000.0
2005-05-25 16:03:00,5.89452,5.89679,5.89419,5.89634,13000000.0
2005-05-25 16:04:00,5.8961,5.89625,5.89517,5.8961,11000000.0
2005-05-25 16:05:00,5.89668,5.89864,5.89562,5.89632,9000000.0
2005-05-25 16:06:00,5.89546,5.89572,5.89358,5.89358,14000000.0
2005-05-25 16:07:00,5.89393,5.89633,5.89393,5.89466,15000000.0
2005-05-25 16:08:00,5.89498,5.89576,5.89417,5.89566,15000000.0
2005-05-25 16:09:00,5.89468,5.89616,5.89468,5.89616,17000000.0
2005-05-25 16:10:00,5.89594,5.89763,5.89456,5.89602,14000000.0
2005-05-25 16:11:00,5.89503,5.89583,5.89429,5.89583,9000000.0
2005-05-25 16:12:00,5.89616,5.89748,5.89546,5.8971,15000000.0
2005-05-25 16:13:00,5.89725,5.89791,5.89648,5.89711,14000000.0
2005-05-25 16:14:00,5.89716,5.89716,5.8956,5.89714,12000000.0
2005-05-25 16:15:00,5.89706,5.89936,5.89661,5.89936,14000000.0
2005-05-25 16:16:00,5.89883,5.89883,5.8953,5.89626,13000000.0
2005-05-25 16:17:00,5.89672,5.89826,5.89612,5.89715,18000000.0
2005-05-25 16:18:00,5.89759,5.89929,5.89731,5.89836,13000000.0
2005-05-25 16:19:00,5.89803,5.90077,5.89803,5.90077,8000000.0
2005-05-25 16:20:00,5.90019,5.90134,5.89884,5.90098,13000000.0
2005-05-25 16:21:00,5.90149,5.90189,5.90015,5.90097,12000000.0
2005-05-25 16:22:00,5.90172,5.90172,5.90023,5.90147,11000000.0
2005-05-25 16:23:00,5.90107,5.90235,5.90063,5.90214,14000000.0
2005-05-25 16:24:00,5.90044,5.90277,5.90044,5.90277,15000000.0
2005-05-25 16:25:00,5.9029,5.9029,5.90112,5.90112,11000000.0
2005-05-25 16:26:00,5.9019,5.90212,5.90069,5.90069,8000000.0
2005-05-25 16:27:00,5.90075,5.90132,5.89987,5.89987,10000000.0
2005-05-25 16:28:00,5.90089,5.90178,5.90004,5.9001,15000000.0
2005-05-25 16:29:00,5.90168,5.90192,5.90069,5.90096,7000000.0
2005-05-25 16:30:00,5.90028,5.90118,5.89947,5.90021,16000000.0
2005-05-25 16:31:00,5.89842,5.89987,5.89739,5.89747,14000000.0
2005-05-25 16:32:00,5.89793,5.89806,5.8966,5.8966,7000000.0
2005-05-25 16:33:00,5.89673,5.89865,5.89673,5.89761,8000000.0
2005-05-25 16:34:00,5.89741,5.89872,5.89711,5.89872,8000000.0
2005-05-25 16:35:00,5.898,5.89939,5.89739,5.89892,9000000.0
2005-05-25 16:36:00,5.89961,5.89961,5.89805,5.89875,13000000.0
2005-05-25 16:37:00,5.89909,5.90073,5.89857,5.90046,18000000.0
2005-05-25 16:38:00,5.90197,5.90347,5.90073,5.90344,18000000.0
2005-05-25 16:39:00,5.90381,5.90468,5.90221,5.90405,20000000.0
2005-05-25 16:40:00,5.90418,5.90569,5.9039,5.90569,13000000.0
2005-05-25 16:41:00,5.90641,5.90738,5.90554,5.90694,20000000.0
2005-05-25 16:42:00,5.90616,5.90624,5.90482,5.90517,18000000.0
2005-05-25 16:43:00,5.90572,5.90599,5.90499,5.90553,15000000.0
2005-05-25 16:44:00,5.90466,5.90556,5.90394,5.90483,20000000.0
2005-05-25 16:45:00,5.90514,5.90514,5.90323,5.90409,13000000.0
2005-05-25 16:46:00,5.90464,5.90501,5.90363,5.90476,15000000.0
2005-05-25 16:47:00,5.9044,5.90474,5.90366,5.90376,8000000.0
2005-05-25 16:48:00,5.90447,5.90486,5.90386,5.90414,11000000.0
2005-05-25 16:49:00,5.90343,5.90494,5.90343,5.90373,12000000.0
2005-05-25 16:50:00,5.90371,5.90575,5.90371,5.90549,15000000.0
2005-05-25 16:51:00,5.90544,5.90573,5.90429,5.90507,18000000.0
2005-05-25 16:52:00,5.90503,5.90519,5.90401,5.90425,14000000.0
2005-05-25 16:53:00,5.90469,5.90547,5.90465,5.90535,8000000.0
2005-05-25 16:54:00,5.90508,5.90611,5.9045,5.90611,11000000.0
2005-05-25 16:55:00,5.90626,5.90631,5.90495,5.90603,12000000.0
2005-05-25 16:56:00,5.90666,5.90666,5.9051,5.90515,10000000.0
2005-05-25 16:57:00,5.90539,5.9061,5.90496,5.90587,8000000.0
2005-05-25 16:58:00,5.90524,5.90687,5.90524,5.90687,9000000.0
2005-05-25 16:59:00,5.90735,5.90735,5.90573,5.9059,13000000.0
2005-05-25 17:00:00,5.90549,5.90549,5.90408,5.90537,11000000.0
2005-05-25 17:01:00,5.9045,5.90554,5.90303,5.90303,12000000.0
2005-05-25 17:02:00,5.90381,5.90387,5.90012,5.90012,10000000.0
2005-05-25 17:03:00,5.90124,5.90178,5.89946,5.8999,16000000.0
2005-05-25 17:04:00,5.89943,5.9007,5.89932,5.90009,13000000.0
2005-05-25 17:05:00,5.90054,5.90128,5.89959,5.90027,16000000.0
2005-05-25 17:06:00,5.89966,5.89966,5.89763,5.89831,12000000.0
2005-05-25 17:07:00,5.89738,5.89833,5.89688,5.89833,8000000.0
2005-05-25 17:08:00,5.89893,5.89976,5.89821,5.89972,21000000.0
2005-05-25 17:09:00,5.90017,5.90316,5.90017,5.90116,16000000.0
2005-05-25 17:10:00,5.89922,5.90437,5.89917,5.9022,11000000.0
2005-05-25 17:11:00,5.90096,5.90182,5.90043,5.90181,11000000.0
2005-05-25 17:12:00,5.90163,5.90171,5.9005,5.90106,9000000.0
2005-05-25 17:13:00,5.90016,5.90074,5.89917,5.89967,9000000.0
2005-05-25 17:14:00,5.89892,5.89931,5.89809,5.89905,17000000.0
2005-05-25 17:15:00,5.89904,5.90036,5.89854,5.89854,11000000.0
2005-05-25 17:16:00,5.89965,5.90126,5.89889,5.90103,15000000.0
2005-05-25 17:17:00,5.90171,5.90186,5.90029,5.90029,13000000.0
2005-05-25 17:18:00,5.90087,5.90191,5.90031,5.90052,15000000.0
2005-05-25 17:19:00,5.90113,5.90183,5.89991,5.90079,17000000.0
2005-05-25 17:20:00,5.90083,5.90148,5.89915,5.89915,12000000.0
2005-05-25 17:21:00,5.89922,5.90042,5.89922,5.90042,7000000.0
2005-05-25 17:22:00,5.90162,5.90162,5.90019,5.90086,14000000.0
2005-05-25 17:23:00,5.90092,5.90176,5.89993,5.90095,13000000.0
2005-05-25 17:24:00,5.90001,5.90142,5.89952,5.89985,9000000.0
2005-05-25 17:25:00,5.90104,5.90142,5.90026,5.90026,11000000.0
2005-05-25 17:26:00,5.9005,5.9005,5.8983,5.8983,16000000.0
2005-05-25 17:27:00,5.89892,5.90035,5.89888,5.90031,9000000.0
2005-05-25 17:28:00,5.90041,5.90119,5.89872,5.90119,15000000.0
2005-05-25 17:29:00,5.90078,5.90082,5.8998,5.90055,11000000.0
2005-05-25 17:30:00,5.89891,5.90052,5.89881,5.89939,19000000.0
2005-05-25 17:31:00,5.89947,5.90037,5.89938,5.89988,11000000.0
2005-05-25 17:32:00,5.90009,5.90065,5.89952,5.90004,9000000.0
2005-05-25 17:33:00,5.90035,5.90051,5.89894,5.89983,10000000.0
2005-05-25 17:34:00,5.90021,5.90093,5.89777,5.89926,14000000.0
2005-05-25 17:35:00,5.89853,5.89853,5.89739,5.89806,13000000.0
2005-05-25 17:36:00,5.89901,5.89971,5.89735,5.89971,11000000.0
2005-05-25 17:37:00,5.89844,5.89936,5.89757,5.89929,15000000.0
2005-05-25 17:38:00,5.89976,5.90056,5.89913,5.89984,17000000.0
2005-05-25 17:39:00,5.89857,5.89942,5.89849,5.89885,8000000.0
2005-05-25 17:40:00,5.89937,5.90042,5.89937,5.89938,12000000.0
2005-05-25 17:41:00,5.89894,5.90009,5.89851,5.89924,21000000.0
2005-05-25 17:42:00,5.89875,5.90099,5.89875,5.9002,13000000.0
2005-05-25 17:43:00,5.90053,5.90097,5.89973,5.90006,11000000.0
2005-05-25 17:44:00,5.90037,5.90201,5.90037,5.90069,19000000.0
2005-05-25 17:45:00,5.90156,5.90261,5.90147,5.90261,10000000.0
2005-05-25 17:46:00,5.9024,5.90459,5.90147,5.90459,13000000.0
2005-05-25 17:47:00,5.90521,5.90528,5.90413,5.90414,9000000.0
2005-05-25 17:48:00,5.90506,5.90529,5.90302,5.90318,14000000.0
2005-05-25 17:49:00,5.90307,5.90397,5.90227,5.90397,14000000.0
2005-05-25 17:50:00,5.90296,5.90401,5.90225,5.90231,17000000.0
2005-05-25 17:51:00,5.90336,5.90463,5.90251,5.90396,13000000.0
2005-05-25 17:52:00,5.90395,5.90468,5.90301,5.90344,24000000.0
2005-05-25 17:53:00,5.90421,5.90466,5.90342,5.90369,16000000.0
2005-05-25 17:54:00,5.90376,5.90474,5.90335,5.90474,16000000.0
2005-05-25 17:55:00,5.90357,5.90436,5.90318,5.90416,13000000.0
2005-05-25 17:56:00,5.90359,5.90382,5.90273,5.90301,15000000.0
2005-05-25 17:57:00,5.90392,5.904,5.90195,5.90215,10000000.0
2005-05-25 17:58:00,5.90206,5.90299,5.90177,5.9025,15000000.0
2005-05-25 17:59:00,5.90307,5.90393,5.90283,5.90337,13000000.0
2005-05-25 18:00:00,5.90238,5.90301,5.90175,5.90212,7000000.0
2005-05-25 18:01:00,5.90312,5.90312,5.90142,5.90222,18000000.0
2005-05-25 18:02:00,5.90224,5.90314,5.90174,5.90231,17000000.0
2005-05-25 18:03:00,5.90265,5.90335,5.90201,5.90279,16000000.0
2005-05-25 18:04:00,5.90225,5.90294,5.902,5.902,14000000.0
2005-05-25 18:05:00,5.90255,5.90405,5.90115,5.90252,13000000.0
2005-05-25 18:06:00,5.90279,5.9039,5.90215,5.90386,18000000.0
2005-05-25 18:07:00,5.90226,5.90277,5.90116,5.90195,12000000.0
2005-05-25 18:08:00,5.90275,5.90307,5.90171,5.9025,18000000.0
2005-05-25 18:09:00,5.90311,5.90315,5.90185,5.90279,12000000.0
2005-05-25 18:10:00,5.90293,5.90293,5.9014,5.90177,13000000.0
2005-05-25 18:11:00,5.90216,5.90271,5.90156,5.90209,10000000.0
2005-05-25 18:12:00,5.90246,5.90462,5.90246,5.90453,11000000.0
2005-05-25 18:13:00,5.90407,5.9044,5.90309,5.90311,14000000.0
2005-05-25 18:14:00,5.9046,5.90463,5.90321,5.90413,10000000.0
2005-05-25 18:15:00,5.90452,5.90566,5.90393,5.90565,10000000.0
2005-05-25 18:16:00,5.90393,5.90398,5.90233,5.90233,9000000.0
2005-05-25 18:17:00,5.90249,5.90478,5.90243,5.90243,18000000.0
2005-05-25 18:18:00,5.90335,5.90416,5.90231,5.90231,14000000.0
2005-05-25 18:19:00,5.90212,5.90377,5.90212,5.90377,10000000.0
2005-05-25 18:20:00,5.90394,5.90442,5.90315,5.90347,15000000.0
2005-05-25 18:21:00,5.90346,5.90346,5.90173,5.90333,18000000.0
2005-05-25 18:22:00,5.90318,5.90318,5.90148,5.90274,14000000.0
2005-05-25 18:23:00,5.9025,5.9025,5.90011,5.90011,7000000.0
2005-05-25 18:24:00,5.90195,5.90223,5.90057,5.90057,9000000.0
2005-05-25 18:25:00,5.90059,5.90159,5.90008,5.90143,13000000.0
2005-05-25 18:26:00,5.90127,5.90266,5.90068,5.90148,16000000.0
2005-05-25 18:27:00,5.90136,5.90273,5.90136,5.90208,14000000.0
2005-05-25 18:28:00,5.9029,5.90307,5.90162,5.90221,13000000.0
2005-05-25 18:29:00,5.90226,5.90249,5.90127,5.90226,11000000.0
2005-05-25 18:30:00,5.90198,5.90419,5.90136,5.90368,16000000.0
2005-05-25 18:31:00,5.90306,5.90402,5.90176,5.90357,12000000.0
2005-05-25 18:32:00,5.90295,5.90295,5.90098,5.90226,11000000.0
2005-05-25 18:33:00,5.90269,5.90284,5.90154,5.90242,13000000.0
2005-05-25 18:34:00,5.90284,5.90294,5.90096,5.9013,13000000.0
2005-05-25 18:35:00,5.90181,5.90214,5.90047,5.90151,18000000.0
2005-05-25 18:36:00,5.90149,5.90169,5.90044,5.90169,18000000.0
2005-05-25 18:37:00,5.9009,5.90147,5.89825,5.89894,18000000.0
2005-05-25 18:38:00,5.89794,5.89948,5.89781,5.89948,11000000.0
2005-05-25 18:39:00,5.89991,5.89991,5.89833,5.8988,11000000.0
2005-05-25 18:40:00,5.89821,5.8991,5.89775,5.8991,14000000.0
2005-05-25 18:41:00,5.89916,5.89982,5.89856,5.89884,16000000.0
2005-05-25 18:42:00,5.89841,5.90014,5.89779,5.89873,14000000.0
2005-05-25 18:43:00,5.89839,5.89863,5.89703,5.89703,10000000.0
2005-05-25 18:44:00,5.89658,5.89801,5.89606,5.89623,13000000.0
2005-05-25 18:45:00,5.89658,5.89846,5.89658,5.89835,13000000.0
2005-05-25 18:46:00,5.89888,5.89934,5.89799,5.89799,12000000.0
2005-05-25 18:47:00,5.89818,5.89914,5.89746,5.89894,14000000.0
2005-05-25 18:48:00,5.89845,5.89897,5.89703,5.89872,15000000.0
2005-05-25 18:49:00,5.89901,5.89952,5.89834,5.89863,12000000.0
2005-05-25 18:50:00,5.89793,5.89915,5.8975,5.89896,9000000.0
2005-05-25 18:51:00,5.89916,5.89985,5.89832,5.89834,17000000.0
2005-05-25 18:52:00,5.8981,5.8997,5.8981,5.89878,9000000.0
2005-05-25 18:53:00,5.90029,5.90052,5.89958,5.9002,14000000.0
2005-05-25 18:54:00,5.89993,5.90118,5.89932,5.89932,14000000.0
2005-05-25 18:55:00,5.89947,5.90188,5.89947,5.89994,10000000.0
2005-05-25 18:56:00,5.89974,5.90053,5.89902,5.90048,16000000.0
2005-05-25 18:57:00,5.89978,5.901,5.89978,5.90023,17000000.0
2005-05-25 18:58:00,5.90033,5.90104,5.90029,5.9007,14000000.0
2005-05-25 18:59:00,5.90045,5.90087,5.89947,5.89947,14000000.0
2005-05-25 19:00:00,5.89967,5.90073,5.89946,5.89946,15000000.0
2005-05-25 19:01:00,5.89967,5.90115,5.89967,5.90101,15000000.0
2005-05-25 19:02:00,5.9013,5.9013,5.89835,5.89853,14000000.0
2005-05-25 19:03:00,5.89923,5.90019,5.89902,5.89971,14000000.0
2005-05-25 19:04:00,5.89966,5.90088,5.89966,5.90006,12000000.0
2005-05-25 19:05:00,5.90023,5.90115,5.89912,5.89912,15000000.0
2005-05-25 19:06:00,5.90029,5.9018,5.90011,5.90075,16000000.0
2005-05-25 19:07:00,5.90088,5.90256,5.90088,5.90135,20000000.0
2005-05-25 19:08:00,5.90089,5.90279,5.90071,5.90279,8000000.0
2005-05-25 19:09:00,5.90262,5.90265,5.90128,5.90185,17000000.0
2005-05-25 19:10:00,5.90191,5.90225,5.90106,5.90106,9000000.0
2005-05-25 19:11:00,5.90084,5.90166,5.90029,5.90029,16000000.0
2005-05-25 19:12:00,5.9006,5.90142,5.8997,5.90043,13000000.0
2005-05-25 19:13:00,5.90023,5.90081,5.89961,5.90066,10000000.0
2005-05-25 19:14:00,5.90085,5.9017,5.90016,5.90145,20000000.0
2005-05-25 19:15:00,5.90102,5.90182,5.90042,5.90106,12000000.0
2005-05-25 19:16:00,5.90104,5.90195,5.90062,5.90174,8000000.0
2005-05-25 19:17:00,5.90225,5.90276,5.90069,5.90125,18000000.0
2005-05-25 19:18:00,5.90107,5.90287,5.90107,5.90151,11000000.0
2005-05-25 19:19:00,5.90173,5.90282,5.9011,5.90196,12000000.0
2005-05-25 19:20:00,5.90214,5.90275,5.90126,5.90202,14000000.0
2005-05-25 19:21:00,5.90187,5.90201,5.90066,5.90108,13000000.0
2005-05-25 19:22:00,5.90081,5.90141,5.90006,5.90006,12000000.0
2005-05-25 19:23:00,5.89995,5.90131,5.8999,5.90063,14000000.0
2005-05-25 19:24:00,5.90167,5.90242,5.90155,5.90206,19000000.0
2005-05-25 19:25:00,5.90197,5.90197,5.9005,5.90087,8000000.0
2005-05-25 19:26:00,5.90185,5.90185,5.90037,5.90142,7000000.0
2005-05-25 19:27:00,5.90128,5.90255,5.90091,5.90091,20000000.0
2005-05-25 19:28:00,5.90088,5.90178,5.90062,5.90095,17000000.0
2005-05-25 19:29:00,5.9007,5.90116,5.90008,5.90008,10000000.0
2005-05-25 19:30:00,5.90032,5.901,5.89976,5.89976,15000000.0
2005-05-25 19:31:00,5.90058,5.90252,5.90058,5.90214,11000000.0
2005-05-25 19:32:00,5.90263,5.90305,5.90205,5.90305,9000000.0
2005-05-25 19:33:00,5.90229,5.90289,5.90126,5.90126,14000000.0
2005-05-25 19:34:00,5.90195,5.90294,5.90161,5.90294,17000000.0
2005-05-25 19:35:00,5.90347,5.90347,5.90233,5.90309,8000000.0
2005-05-25 19:36:00,5.9024,5.90367,5.90225,5.90302,15000000.0
2005-05-25 19:37:00,5.90185,5.90287,5.90171,5.90251,8000000.0
2005-05-25 19:38:00,5.90264,5.90315,5.90188,5.90224,15000000.0
2005-05-25 19:39:00,5.90245,5.90341,5.90195,5.90198,17000000.0
2005-05-25 19:40:00,5.90188,5.90309,5.90188,5.90262,16000000.0
2005-05-25 19:41:00,5.90281,5.90316,5.90111,5.90148,11000000.0
2005-05-25 19:42:00,5.9021,5.90239,5.90065,5.90181,15000000.0
2005-05-25 19:43:00,5.90223,5.90285,5.90108,5.9024,14000000.0
2005-05-25 19:44:00,5.90238,5.90276,5.90131,5.90207,14000000.0
2005-05-25 19:45:00,5.90154,5.90154,5.90069,5.90088,15000000.0
2005-05-25 19:46:00,5.90201,5.90227,5.9012,5.9017,15000000.0
2005-05-25 19:47:00,5.90171,5.90223,5.90088,5.9019,16000000.0
2005-05-25 19:48:00,5.90212,5.90282,5.90118,5.90164,16000000.0
2005-05-25 19:49:00,5.9012,5.90249,5.90104,5.90168,8000000.0
2005-05-25 19:50:00,5.9011,5.90281,5.9011,5.90281,9000000.0
2005-05-25 19:51:00,5.90274,5.90274,5.90126,5.90126,19000000.0
2005-05-25 19:52:00,5.9024,5.90255,5.90179,5.90185,11000000.0
2005-05-25 19:53:00,5.90176,5.90241,5.90071,5.90081,14000000.0
2005-05-25 19:54:00,5.9008,5.90285,5.9008,5.90285,18000000.0
2005-05-25 19:55:00,5.90266,5.90266,5.90139,5.90172,13000000.0
2005-05-25 19:56:00,5.90138,5.90249,5.90107,5.90249,10000000.0
2005-05-25 19:57:00,5.90131,5.90205,5.90052,5.90195,16000000.0
2005-05-25 19:58:00,5.90215,5.90293,5.9016,5.90232,15000000.0
2005-05-25 19:59:00,5.90192,5.90314,5.90141,5.90292,14000000.0
2005-05-25 20:00:00,5.90246,5.90287,5.90162,5.90266,11000000.0
2005-05-25 20:01:00,5.90208,5.90357,5.90126,5.90357,24000000.0
2005-05-25 20:02:00,5.90404,5.90433,5.90288,5.90331,11000000.0
2005-05-25 20:03:00,5.90315,5.90425,5.90305,5.90366,11000000.0
2005-05-25 20:04:00,5.90419,5.90427,5.90291,5.90337,10000000.0
2005-05-25 20:05:00,5.90435,5.90573,5.90402,5.90573,17000000.0
2005-05-25 20:06:00,5.90578,5.90616,5.90538,5.90574,10000000.0
2005-05-25 20:07:00,5.90567,5.90669,5.90493,5.90493,14000000.0
2005-05-25 20:08:00,5.90428,5.9054,5.90428,5.90474,13000000.0
2005-05-25 20:09:00,5.90528,5.90602,5.90501,5.90512,11000000.0
2005-05-25 20:10:00,5.90493,5.9059,5.90492,5.90533,11000000.0
2005-05-25 20:11:00,5.90505,5.9064,5.90505,5.9064,9000000.0
2005-05-25 20:12:00,5.90675,5.90713,5.9054,5.90652,16000000.0
2005-05-25 20:13:00,5.9063,5.90685,5.90597,5.90605,11000000.0
2005-05-25 20:14:00,5.90647,5.90684,5.90587,5.90587,19000000.0
2005-05-25 20:15:00,5.90538,5.9057,5.9044,5.90521,13000000.0
2005-05-25 20:16:00,5.90536,5.90547,5.90399,5.90474,15000000.0
2005-05-25 20:17:00,5.90414,5.90555,5.90374,5.90499,8000000.0
2005-05-25 20:18:00,5.90435,5.90469,5.90289,5.90289,14000000.0
2005-05-25 20:19:00,5.90347,5.9045,5.90266,5.9035,14000000.0
2005-05-25 20:20:00,5.90407,5.9044,5.90272,5.90391,12000000.0
2005-05-25 20:21:00,5.9037,5.90477,5.90348,5.90384,9000000.0
2005-05-25 20:22:00,5.90345,5.90432,5.90345,5.90432,17000000.0
2005-05-25 20:23:00,5.90469,5.90494,5.90385,5.90452,11000000.0
2005-05-25 20:24:00,5.9047,5.90526,5.90336,5.90475,16000000.0
2005-05-25 20:25:00,5.90504,5.90524,5.90452,5.90472,11000000.0
2005-05-25 20:26:00,5.90398,5.90488,5.90392,5.90399,8000000.0
2005-05-25 20:27:00,5.9045,5.90561,5.9041,5.90512,13000000.0
2005-05-25 20:28:00,5.9053,5.90554,5.90287,5.90482,15000000.0
2005-05-25 20:29:00,5.90386,5.90474,5.90306,5.90339,16000000.0
2005-05-25 20:30:00,5.90335,5.90372,5.90315,5.90364,8000000.0
2005-05-25 20:31:00,5.90384,5.90458,5.90319,5.90417,18000000.0
2005-05-25 20:32:00,5.90393,5.90435,5.90286,5.90286,7000000.0
2005-05-25 20:33:00,5.90373,5.90504,5.90336,5.90336,13000000.0
2005-05-25 20:34:00,5.90328,5.90396,5.90317,5.90344,13000000.0
2005-05-25 20:35:00,5.90364,5.90406,5.90293,5.90366,9000000.0
2005-05-25 20:36:00,5.90348,5.90411,5.90282,5.90282,17000000.0
2005-05-25 20:37:00,5.90267,5.90443,5.90267,5.90335,14000000.0
2005-05-25 20:38:00,5.90352,5.90472,5.90262,5.90262,16000000.0
2005-05-25 20:39:00,5.90265,5.90422,5.90265,5.90268,14000000.0
2005-05-25 20:40:00,5.90259,5.90426,5.90259,5.90396,17000000.0
2005-05-25 20:41:00,5.90378,5.90417,5.90254,5.90254,16000000.0
2005-05-25 20:42:00,5.90258,5.90404,5.90198,5.90257,22000000.0
2005-05-25 20:43:00,5.90346,5.90385,5.90233,5.90244,18000000.0
2005-05-25 20:44:00,5.90294,5.9032,5.90183,5.9019,16000000.0
2005-05-25 20:45:00,5.90162,5.90259,5.90136,5.90198,8000000.0
2005-05-25 20:46:00,5.9014,5.90267,5.90102,5.90217,19000000.0
2005-05-25 20:47:00,5.90268,5.90362,5.90238,5.90238,12000000.0
2005-05-25 20:48:00,5.90209,5.90289,5.90184,5.90289,9000000.0
2005-05-25 20:49:00,5.90265,5.9027,5.90065,5.90225,19000000.0
2005-05-25 20:50:00,5.90213,5.90359,5.90158,5.90327,15000000.0
2005-05-25 20:51:00,5.9036,5.90393,5.90282,5.90307,9000000.0
2005-05-25 20:52:00,5.90284,5.90341,5.90251,5.90341,11000000.0
2005-05-25 20:53:00,5.90339,5.9043,5.90257,5.90307,15000000.0
2005-05-25 20:54:00,5.90292,5.90301,5.90211,5.90281,12000000.0
2005-05-25 20:55:00,5.90288,5.90421,5.90288,5.90292,18000000.0
2005-05-25 20:56:00,5.9025,5.9035,5.90236,5.90271,12000000.0
2005-05-25 20:57:00,5.90323,5.90408,5.90298,5.90397,13000000.0
2005-05-25 20:58:00,5.9032,5.90441,5.9032,5.90441,11000000.0
2005-05-25 20:59:00,5.90332,5.90377,5.90259,5.90377,11000000.0
2005-05-25 21:00:00,5.90357,5.90434,5.90306,5.90382,17000000.0
2005-05-25 21:01:00,5.90383,5.9052,5.90356,5.9052,10000000.0
2005-05-25 21:02:00,5.90517,5.90517,5.90348,5.90348,8000000.0
2005-05-25 21:03:00,5.90362,5.90494,5.90362,5.90493,19000000.0
2005-05-25 21:04:00,5.90511,5.90511,5.90308,5.90388,18000000.0
2005-05-25 21:05:00,5.90415,5.90448,5.9033,5.90407,14000000.0
2005-05-25 21:06:00,5.90424,5.90437,5.90353,5.90353,12000000.0
2005-05-25 21:07:00,5.90371,5.90383,5.90292,5.90375,10000000.0
2005-05-25 21:08:00,5.90373,5.90373,5.90259,5.90262,14000000.0
2005-05-25 21:09:00,5.903,5.90423,5.9027,5.90298,16000000.0
2005-05-25 21:10:00,5.9044,5.9044,5.90261,5.90381,15000000.0
2005-05-25 21:11:00,5.90456,5.90456,5.90238,5.90326,13000000.0
2005-05-25 21:12:00,5.90344,5.9037,5.9028,5.90357,10000000.0
2005-05-25 21:13:00,5.90389,5.9042,5.9026,5.90327,14000000.0
2005-05-25 21:14:00,5.90322,5.90353,5.90268,5.90353,10000000.0
2005-05-25 21:15:00,5.90314,5.90369,5.90252,5.90362,15000000.0
2005-05-25 21:16:00,5.90406,5.90406,5.90285,5.90285,11000000.0
2005-05-25 21:17:00,5.90264,5.90368,5.90214,5.90257,13000000.0
2005-05-25 21:18:00,5.90236,5.90366,5.90236,5.90236,17000000.0
2005-05-25 21:19:00,5.90222,5.90268,5.90179,5.90268,12000000.0
2005-05-25 21:20:00,5.90275,5.90299,5.90261,5.90289,14000000.0
2005-05-25 21:21:00,5.90273,5.90329,5.90238,5.90253,11000000.0
2005-05-25 21:22:00,5.90264,5.90378,5.90244,5.90352,9000000.0
2005-05-25 21:23:00,5.9036,5.90393,5.90205,5.90205,7000000.0
2005-05-25 21:24:00,5.90225,5.90314,5.90212,5.90312,11000000.0
2005-05-25 21:25:00,5.90276,5.90276,5.90169,5.90258,7000000.0
2005-05-25 21:26:00,5.90248,5.90288,5.90202,5.90258,13000000.0
2005-05-25 21:27:00,5.90265,5.90265,5.90194,5.90231,11000000.0
2005-05-25 21:28:00,5.90156,5.9026,5.90156,5.90214,15000000.0
2005-05-25 21:29:00,5.90264,5.9034,5.90236,5.90245,12000000.0
2005-05-25 21:30:00,5.90144,5.90245,5.90144,5.90231,10000000.0
2005-05-25 21:31:00,5.90137,5.90164,5.90101,5.90125,10000000.0
2005-05-25 21:32:00,5.90067,5.90095,5.89936,5.89936,12000000.0
2005-05-25 21:33:00,5.899,5.90017,5.89868,5.89916,19000000.0
2005-05-25 21:34:00,5.89979,5.90061,5.89924,5.89924,8000000.0
2005-05-25 21:35:00,5.89924,5.90048,5.89908,5.89984,20000000.0
2005-05-25 21:36:00,5.89996,5.9004,5.89938,5.89938,19000000.0
2005-05-25 21:37:00,5.89856,5.89956,5.89803,5.89844,19000000.0
2005-05-25 21:38:00,5.899,5.89987,5.89845,5.89905,13000000.0
2005-05-25 21:39:00,5.90031,5.90076,5.8991,5.89974,17000000.0
2005-05-25 21:40:00,5.89922,5.90015,5.89922,5.90015,7000000.0
2005-05-25 21:41:00,5.90017,5.90017,5.89939,5.89963,11000000.0
2005-05-25 21:42:00,5.89979,5.90092,5.89956,5.9002,18000000.0
2005-05-25 21:43:00,5.90036,5.90068,5.89938,5.90002,13000000.0
2005-05-25 21:44:00,5.90021,5.90058,5.89944,5.89944,16000000.0
2005-05-25 21:45:00,5.89942,5.90128,5.89942,5.90011,11000000.0
2005-05-25 21:46:00,5.90004,5.90014,5.89936,5.89985,13000000.0
2005-05-25 21:47:00,5.90065,5.90073,5.89949,5.89985,13000000.0
2005-05-25 21:48:00,5.89997,5.9007,5.89977,5.90026,17000000.0
2005-05-25 21:49:00,5.90038,5.90069,5.89987,5.89987,8000000.0
2005-05-25 21:50:00,5.89994,5.90016,5.89945,5.89958,11000000.0
2005-05-25 21:51:00,5.90005,5.90139,5.89995,5.90139,13000000.0
2005-05-25 21:52:00,5.90101,5.90114,5.89987,5.90114,13000000.0
2005-05-25 21:53:00,5.90092,5.90092,5.8994,5.90014,14000000.0
2005-05-25 21:54:00,5.90033,5.90063,5.89964,5.90008,11000000.0
2005-05-25 21:55:00,5.90011,5.90072,5.89957,5.90025,17000000.0
2005-05-25 21:56:00,5.90036,5.90129,5.90036,5.90126,12000000.0
2005-05-25 21:57:00,5.90129,5.90188,5.89954,5.89954,16000000.0
2005-05-25 21:58:00,5.89957,5.9008,5.89957,5.90027,9000000.0
2005-05-25 21:59:00,5.90005,5.9006,5.89958,5.90016,18000000.0
2005-05-25 22:00:00,5.90014,5.90112,5.89937,5.89937,13000000.0
2005-05-25 22:01:00,5.8998,5.90094,5.89974,5.89974,11000000.0
2005-05-25 22:02:00,5.90004,5.90115,5.90004,5.90039,17000000.0
2005-05-25 22:03:00,5.90017,5.90141,5.90011,5.90022,23000000.0
2005-05-25 22:04:00,5.90013,5.90126,5.8996,5.90126,15000000.0
2005-05-25 22:05:00,5.90117,5.90154,5.90115,5.90151,14000000.0
2005-05-25 22:06:00,5.90118,5.90118,5.89972,5.90009,15000000.0
2005-05-25 22:07:00,5.90085,5.90116,5.89984,5.89984,9000000.0
2005-05-25 22:08:00,5.90005,5.90102,5.89961,5.90102,18000000.0
2005-05-25 22:09:00,5.9013,5.90133,5.8999,5.90088,11000000.0
2005-05-25 22:10:00,5.90065,5.90089,5.90014,5.90061,7000000.0
2005-05-25 22:11:00,5.90044,5.90104,5.89996,5.90059,8000000.0
2005-05-25 22:12:00,5.90086,5.90129,5.89983,5.90086,16000000.0
2005-05-25 22:13:00,5.90123,5.90179,5.90066,5.90066,24000000.0
2005-05-25 22:14:00,5.90025,5.90103,5.90009,5.9006,9000000.0
2005-05-25 22:15:00,5.90064,5.90234,5.90055,5.9016,10000000.0
2005-05-25 22:16:00,5.9018,5.90189,5.90094,5.90146,13000000.0
2005-05-25 22:17:00,5.9018,5.90254,5.90087,5.90204,20000000.0
2005-05-25 22:18:00,5.90152,5.90157,5.90022,5.90022,11000000.0
2005-05-25 22:19:00,5.90021,5.90205,5.90021,5.90128,15000000.0
2005-05-25 22:20:00,5.90141,5.90238,5.90107,5.90232,16000000.0
2005-05-25 22:21:00,5.9019,5.90235,5.90087,5.90109,12000000.0
2005-05-25 22:22:00,5.90078,5.90238,5.90078,5.90138,14000000.0
2005-05-25 22:23:00,5.90225,5.90225,5.90106,5.90128,11000000.0
2005-05-25 22:24:00,5.90159,5.90227,5.90067,5.90123,16000000.0
2005-05-25 22:25:00,5.90092,5.90201,5.90058,5.90201,14000000.0
2005-05-25 22:26:00,5.90138,5.90138,5.90065,5.90092,10000000.0
2005-05-25 22:27:00,5.90086,5.9014,5.90063,5.90063,14000000.0
2005-05-25 22:28:00,5.90039,5.90091,5.90032,5.90047,12000000.0
2005-05-25 22:29:00,5.90217,5.90262,5.90217,5.90259,13000000.0
2005-05-25 22:30:00,5.90231,5.90271,5.90231,5.90259,8000000.0
2005-05-25 22:31:00,5.90214,5.90214,5.90062,5.90062,11000000.0
2005-05-25 22:32:00,5.90056,5.90188,5.90056,5.901,20000000.0
2005-05-25 22:33:00,5.901,5.90189,5.901,5.90114,11000000.0
2005-05-25 22:34:00,5.9008,5.90249,5.9008,5.90249,10000000.0
2005-05-25 22:35:00,5.90242,5.90242,5.90044,5.90062,13000000.0
2005-05-25 22:36:00,5.90064,5.90241,5.90064,5.90241,9000000.0
2005-05-25 22:37:00,5.90111,5.90164,5.90022,5.90033,13000000.0
2005-05-25 22:38:00,5.90037,5.9013,5.90037,5.9013,9000000.0
2005-05-25 22:39:00,5.90115,5.90205,5.90057,5.90057,12000000.0
2005-05-25 22:40:00,5.89985,5.90163,5.89985,5.90029,9000000.0
2005-05-25 22:41:00,5.9001,5.90152,5.9001,5.90046,14000000.0
2005-05-25 22:42:00,5.90167,5.90248,5.90166,5.90248,13000000.0
2005-05-25 22:43:00,5.90239,5.90271,5.90109,5.90271,12000000.0
2005-05-25 22:44:00,5.90179,5.90255,5.90147,5.90148,15000000.0
2005-05-25 22:45:00,5.90146,5.90299,5.90146,5.90228,13000000.0
2005-05-25 22:46:00,5.90084,5.90195,5.90084,5.90137,14000000.0
2005-05-25 22:47:00,5.90194,5.90279,5.90178,5.9027,15000000.0
2005-05-25 22:48:00,5.90308,5.90308,5.90176,5.90217,13000000.0
2005-05-25 22:49:00,5.90107,5.90151,5.89744,5.90151,13000000.0
2005-05-25 22:50:00,5.90175,5.90293,5.90162,5.90216,15000000.0
2005-05-25 22:51:00,5.90256,5.9029,5.90132,5.90227,14000000.0
2005-05-25 22:52:00,5.90279,5.90279,5.90185,5.90244,9000000.0
2005-05-25 22:53:00,5.90257,5.9033,5.90183,5.90273,15000000.0
2005-05-25 22:54:00,5.90309,5.9039,5.90293,5.90293,17000000.0
2005-05-25 22:55:00,5.90276,5.90389,5.90238,5.90255,16000000.0
2005-05-25 22:56:00,5.903,5.90398,5.903,5.90308,13000000.0
2005-05-25 22:57:00,5.90279,5.90328,5.90247,5.90274,8000000.0
2005-05-25 22:58:00,5.90275,5.90419,5.90275,5.90419,8000000.0
2005-05-25 22:59:00,5.90442,5.90442,5.90302,5.90302,19000000.0
2005-05-25 23:00:00,5.90404,5.90404,5.90298,5.90317,10000000.0
2005-05-25 23:01:00,5.90305,5.90347,5.90256,5.90285,7000000.0
2005-05-25 23:02:00,5.90238,5.90426,5.90211,5.90367,15000000.0
2005-05-25 23:03:00,5.90388,5.90388,5.90305,5.90329,17000000.0
2005-05-25 23:04:00,5.90296,5.90327,5.90219,5.90327,19000000.0
2005-05-25 23:05:00,5.90373,5.90373,5.90195,5.90195,9000000.0
2005-05-25 23:06:00,5.90199,5.90353,5.90199,5.90353,12000000.0
2005-05-25 23:07:00,5.90386,5.90386,5.90231,5.90273,14000000.0
2005-05-25 23:08:00,5.90254,5.90332,5.90182,5.90332,16000000.0
2005-05-25 23:09:00,5.90378,5.90386,5.9026,5.9026,9000000.0
2005-05-25 23:10:00,5.9022,5.90301,5.90144,5.90221,12000000.0
2005-05-25 23:11:00,5.90211,5.9026,5.90056,5.90056,14000000.0
2005-05-25 23:12:00,5.90211,5.90239,5.90157,5.90157,7000000.0
2005-05-25 23:13:00,5.90136,5.90253,5.90136,5.90228,14000000.0
2005-05-25 23:14:00,5.90234,5.90285,5.90198,5.90207,19000000.0
2005-05-25 23:15:00,5.90245,5.90328,5.90216,5.90328,13000000.0
2005-05-25 23:16:00,5.90282,5.90282,5.9015,5.90256,15000000.0
2005-05-25 23:17:00,5.90309,5.90317,5.90223,5.90223,11000000.0
2005-05-25 23:18:00,5.90195,5.90323,5.90195,5.90323,12000000.0
2005-05-25 23:19:00,5.90279,5.9029,5.9016,5.90194,14000000.0
2005-05-25 23:20:00,5.90195,5.90419,5.90195,5.90277,19000000.0
2005-05-25 23:21:00,5.90206,5.90355,5.90183,5.903,7000000.0
2005-05-25 23:22:00,5.90313,5.90313,5.90166,5.9024,15000000.0
2005-05-25 23:23:00,5.90228,5.90326,5.90216,5.90267,11000000.0
2005-05-25 23:24:00,5.90234,5.90265,5.90169,5.902,14000000.0
2005-05-25 23:25:00,5.90255,5.90432,5.90244,5.90432,11000000.0
2005-05-25 23:26:00,5.90299,5.90397,5.90257,5.90257,14000000.0
2005-05-25 23:27:00,5.90294,5.90397,5.90294,5.90396,11000000.0
2005-05-25 23:28:00,5.9042,5.90494,5.90385,5.90494,12000000.0
2005-05-25 23:29:00,5.90509,5.90509,5.90368,5.90368,16000000.0
2005-05-25 23:30:00,5.90312,5.90433,5.90152,5.90312,20000000.0
2005-05-25 23:31:00,5.90282,5.90297,5.90172,5.90208,11000000.0
2005-05-25 23:32:00,5.90203,5.90306,5.90203,5.90306,16000000.0
2005-05-25 23:33:00,5.90331,5.90331,5.90158,5.90167,12000000.0
2005-05-25 23:34:00,5.9015,5.9015,5.90035,5.90094,13000000.0
2005-05-25 23:35:00,5.90149,5.90197,5.90046,5.9011,9000000.0
2005-05-25 23:36:00,5.90107,5.90123,5.90015,5.90015,9000000.0
2005-05-25 23:37:00,5.89982,5.90065,5.89982,5.90049,14000000.0
2005-05-25 23:38:00,5.90124,5.90174,5.90005,5.90005,13000000.0
2005-05-25 23:39:00,5.90009,5.90121,5.90009,5.90085,17000000.0
2005-05-25 23:40:00,5.90101,5.90101,5.89999,5.90006,12000000.0
2005-05-25 23:41:00,5.9014,5.90223,5.90056,5.90223,17000000.0
2005-05-25 23:42:00,5.90209,5.90209,5.9001,5.90103,22000000.0
2005-05-25 23:43:00,5.90122,5.90238,5.90122,5.90153,15000000.0
2005-05-25 23:44:00,5.90115,5.90131,5.90088,5.90115,14000000.0
2005-05-25 23:45:00,5.90104,5.90211,5.90104,5.90197,20000000.0
2005-05-25 23:46:00,5.90153,5.90153,5.90049,5.90077,14000000.0
2005-05-25 23:47:00,5.90085,5.90131,5.90015,5.90015,10000000.0
2005-05-25 23:48:00,5.89999,5.90237,5.89999,5.90052,18000000.0
2005-05-25 23:49:00,5.90092,5.90147,5.90092,5.90111,14000000.0
2005-05-25 23:50:00,5.90123,5.90201,5.90086,5.90136,13000000.0
2005-05-25 23:51:00,5.90088,5.90088,5.89964,5.89964,8000000.0
2005-05-25 23:52:00,5.90004,5.90163,5.90004,5.90042,16000000.0
2005-05-25 23:53:00,5.90063,5.90165,5.90042,5.90042,18000000.0
2005-05-25 23:54:00,5.89967,5.90108,5.89967,5.90051,12000000.0
2005-05-25 23:55:00,5.90061,5.9013,5.90021,5.90099,19000000.0
2005-05-25 23:56:00,5.90111,5.90212,5.90065,5.90065,14000000.0
2005-05-25 23:57:00,5.90079,5.90258,5.90079,5.90127,16000000.0
2005-05-25 23:58:00,5.90087,5.90199,5.90087,5.90103,13000000.0
2005-05-25 23:59:00,5.90083,5.90234,5.90083,5.90175,14000000.0
2005-05-26 00:00:00,5.90209,5.90319,5.90203,5.90203,17000000.0
2005-05-26 00:01:00,5.90216,5.90333,5.90216,5.90333,12000000.0
2005-05-26 00:02:00,5.90229,5.90285,5.90106,5.90126,15000000.0
2005-05-26 00:03:00,5.90132,5.90312,5.90132,5.90299,14000000.0
2005-05-26 00:04:00,5.90187,5.90345,5.90187,5.90314,12000000.0
2005-05-26 00:05:00,5.90338,5.90338,5.9019,5.90251,12000000.0
2005-05-26 00:06:00,5.90281,5.9041,5.90281,5.90356,12000000.0
2005-05-26 00:07:00,5.90305,5.90305,5.90204,5.90259,11000000.0
2005-05-26 00:08:00,5.90272,5.90398,5.90199,5.90398,15000000.0
2005-05-26 00:09:00,5.90344,5.90344,5.90057,5.90214,12000000.0
2005-05-26 00:10:00,5.90107,5.90196,5.90093,5.90132,19000000.0
2005-05-26 00:11:00,5.90124,5.90335,5.90124,5.90327,8000000.0
2005-05-26 00:12:00,5.90366,5.90371,5.90341,5.90349,9000000.0
2005-05-26 00:13:00,5.90362,5.90383,5.90352,5.90358,13000000.0
2005-05-26 00:14:00,5.9036,5.90384,5.90349,5.90384,14000000.0
2005-05-26 00:15:00,5.90368,5.90371,5.90345,5.90371,12000000.0
2005-05-26 00:16:00,5.9036,5.90393,5.9036,5.90381,12000000.0
2005-05-26 00:17:00,5.90365,5.90372,5.90344,5.90344,10000000.0
2005-05-26 00:18:00,5.90328,5.90332,5.90122,5.90122,19000000.0
2005-05-26 00:19:00,5.90133,5.90217,5.9008,5.90133,12000000.0
2005-05-26 00:20:00,5.90171,5.90181,5.90107,5.90114,11000000.0
2005-05-26 00:21:00,5.9013,5.90283,5.9013,5.90165,14000000.0
2005-05-26 00:22:00,5.90152,5.90152,5.90071,5.90117,13000000.0
2005-05-26 00:23:00,5.90102,5.90241,5.90102,5.90241,13000000.0
2005-05-26 00:24:00,5.90256,5.90282,5.9024,5.90282,9000000.0
2005-05-26 00:25:00,5.90257,5.90257,5.90082,5.90202,13000000.0
2005-05-26 00:26:00,5.90168,5.90168,5.90037,5.90037,14000000.0
2005-05-26 00:27:00,5.90194,5.90223,5.90127,5.90138,15000000.0
2005-05-26 00:28:00,5.90124,5.9019,5.90098,5.90119,7000000.0
2005-05-26 00:29:00,5.90096,5.90096,5.90009,5.90032,17000000.0
2005-05-26 00:30:00,5.90194,5.90194,5.90083,5.90083,9000000.0
2005-05-26 00:31:00,5.90107,5.90187,5.90079,5.90079,13000000.0
2005-05-26 00:32:00,5.89985,5.90091,5.89981,5.90038,8000000.0
2005-05-26 00:33:00,5.90074,5.90126,5.89979,5.90059,19000000.0
2005-05-26 00:34:00,5.90017,5.90135,5.8998,5.90109,15000000.0
2005-05-26 00:35:00,5.90103,5.90213,5.90085,5.90213,12000000.0
2005-05-26 00:36:00,5.9023,5.90241,5.902,5.90232,15000000.0
2005-05-26 00:37:00,5.90223,5.90223,5.90055,5.90055,15000000.0
2005-05-26 00:38:00,5.90077,5.90234,5.90077,5.90215,18000000.0
2005-05-26 00:39:00,5.90206,5.90282,5.9017,5.90222,20000000.0
2005-05-26 00:40:00,5.903,5.903,5.90172,5.90172,10000000.0
2005-05-26 00:41:00,5.90339,5.90374,5.90321,5.90374,9000000.0
2005-05-26 00:42:00,5.90368,5.90382,5.90351,5.90382,16000000.0
2005-05-26 00:43:00,5.90332,5.9035,5.90242,5.90299,16000000.0
2005-05-26 00:44:00,5.90309,5.90455,5.90292,5.9031,10000000.0
2005-05-26 00:45:00,5.90338,5.90457,5.90333,5.9034,16000000.0
2005-05-26 00:46:00,5.9031,5.90492,5.90299,5.90299,12000000.0
2005-05-26 00:47:00,5.90344,5.90543,5.90344,5.90467,8000000.0
2005-05-26 00:48:00,5.90374,5.90387,5.90286,5.9031,16000000.0
2005-05-26 00:49:00,5.90291,5.90438,5.90291,5.90341,11000000.0
2005-05-26 00:50:00,5.90367,5.90432,5.90365,5.90414,9000000.0
2005-05-26 00:51:00,5.90421,5.90466,5.90341,5.90341,9000000.0
2005-05-26 00:52:00,5.90346,5.90497,5.90346,5.90497,18000000.0
2005-05-26 00:53:00,5.9052,5.9052,5.90386,5.90386,12000000.0
2005-05-26 00:54:00,5.90387,5.90506,5.90387,5.90493,12000000.0
2005-05-26 00:55:00,5.90486,5.90517,5.90354,5.90354,11000000.0
2005-05-26 00:56:00,5.90447,5.9045,5.9033,5.90421,14000000.0
2005-05-26 00:57:00,5.90418,5.90526,5.90386,5.90386,15000000.0
2005-05-26 00:58:00,5.90368,5.90453,5.90368,5.90442,9000000.0
2005-05-26 00:59:00,5.9046,5.90508,5.90302,5.90302,17000000.0
2005-05-26 01:00:00,5.9026,5.90365,5.9026,5.90336,12000000.0
2005-05-26 01:01:00,5.90397,5.90528,5.90363,5.90363,15000000.0
2005-05-26 01:02:00,5.90369,5.90454,5.90358,5.90362,10000000.0
2005-05-26 01:03:00,5.90372,5.90541,5.90372,5.90437,13000000.0
2005-05-26 01:04:00,5.90531,5.90607,5.90434,5.90468,13000000.0
2005-05-26 01:05:00,5.90392,5.90397,5.90367,5.90378,13000000.0
2005-05-26 01:06:00,5.90566,5.90566,5.90493,5.90566,12000000.0
2005-05-26 01:07:00,5.90581,5.90655,5.90493,5.90493,13000000.0
2005-05-26 01:08:00,5.90486,5.90638,5.90479,5.90605,15000000.0
2005-05-26 01:09:00,5.90564,5.90622,5.90509,5.90509,17000000.0
2005-05-26 01:10:00,5.90601,5.90633,5.90573,5.9059,10000000.0
2005-05-26 01:11:00,5.90597,5.90649,5.90546,5.90552,11000000.0
2005-05-26 01:12:00,5.90661,5.90693,5.90603,5.90693,10000000.0
2005-05-26 01:13:00,5.90749,5.90749,5.90614,5.9065,11000000.0
2005-05-26 01:14:00,5.90601,5.90601,5.90456,5.9048,13000000.0
2005-05-26 01:15:00,5.90543,5.90621,5.90539,5.90579,9000000.0
2005-05-26 01:16:00,5.90571,5.90572,5.90426,5.90426,12000000.0
2005-05-26 01:17:00,5.90559,5.90568,5.90475,5.9053,11000000.0
2005-05-26 01:18:00,5.90582,5.90639,5.90577,5.9061,12000000.0
2005-05-26 01:19:00,5.90629,5.90659,5.90625,5.90647,19000000.0
2005-05-26 01:20:00,5.906,5.90603,5.90437,5.90437,11000000.0
2005-05-26 01:21:00,5.90434,5.90537,5.90434,5.90535,12000000.0
2005-05-26 01:22:00,5.90553,5.90604,5.90494,5.90604,9000000.0
2005-05-26 01:23:00,5.90604,5.90614,5.90369,5.90483,13000000.0
2005-05-26 01:24:00,5.90462,5.9053,5.90378,5.90403,14000000.0
2005-05-26 01:25:00,5.90413,5.90482,5.90405,5.90406,11000000.0
2005-05-26 01:26:00,5.9052,5.9052,5.90336,5.90371,10000000.0
2005-05-26 01:27:00,5.90361,5.90515,5.90361,5.90472,17000000.0
2005-05-26 01:28:00,5.9045,5.9045,5.90326,5.90438,13000000.0
2005-05-26 01:29:00,5.90428,5.90561,5.90405,5.90561,19000000.0
2005-05-26 01:30:00,5.9053,5.9053,5.90381,5.90391,15000000.0
2005-05-26 01:31:00,5.90356,5.90439,5.90332,5.90418,15000000.0
2005-05-26 01:32:00,5.90305,5.90401,5.90269,5.90301,12000000.0
2005-05-26 01:33:00,5.90296,5.90317,5.90194,5.90194,8000000.0
2005-05-26 01:34:00,5.90226,5.90443,5.90226,5.90443,18000000.0
2005-05-26 01:35:00,5.90465,5.9048,5.90455,5.9047,12000000.0
2005-05-26 01:36:00,5.90416,5.90416,5.90307,5.90308,16000000.0
2005-05-26 01:37:00,5.9029,5.90387,5.90212,5.90232,15000000.0
2005-05-26 01:38:00,5.90254,5.90412,5.90227,5.9023,18000000.0
2005-05-26 01:39:00,5.90229,5.90374,5.90229,5.90319,10000000.0
2005-05-26 01:40:00,5.90263,5.90295,5.9019,5.90295,11000000.0
2005-05-26 01:41:00,5.9027,5.90321,5.90206,5.90261,16000000.0
2005-05-26 01:42:00,5.90168,5.90287,5.90168,5.90269,14000000.0
2005-05-26 01:43:00,5.90193,5.90318,5.90162,5.902,16000000.0
2005-05-26 01:44:00,5.90197,5.90249,5.90092,5.90092,15000000.0
2005-05-26 01:45:00,5.90234,5.90234,5.90125,5.90127,16000000.0
2005-05-26 01:46:00,5.90228,5.9027,5.90144,5.90144,9000000.0
2005-05-26 01:47:00,5.90161,5.90227,5.90084,5.90084,17000000.0
2005-05-26 01:48:00,5.9007,5.90164,5.90017,5.90064,16000000.0
2005-05-26 01:49:00,5.90096,5.90112,5.89971,5.89971,10000000.0
2005-05-26 01:50:00,5.89959,5.90038,5.89959,5.90038,11000000.0
2005-05-26 01:51:00,5.89958,5.90027,5.8984,5.8984,12000000.0
2005-05-26 01:52:00,5.89845,5.89845,5.89747,5.8975,12000000.0
2005-05-26 01:53:00,5.89752,5.89941,5.89752,5.89842,18000000.0
2005-05-26 01:54:00,5.89826,5.89887,5.89813,5.89813,14000000.0
2005-05-26 01:55:00,5.89841,5.90046,5.89841,5.89906,18000000.0
2005-05-26 01:56:00,5.90089,5.90137,5.89975,5.90007,8000000.0
2005-05-26 01:57:00,5.89993,5.90075,5.89938,5.8996,13000000.0
2005-05-26 01:58:00,5.90014,5.90157,5.90014,5.90088,11000000.0
2005-05-26 01:59:00,5.90049,5.90131,5.89984,5.89984,11000000.0
2005-05-26 02:00:00,5.90034,5.90153,5.90034,5.90153,16000000.0
2005-05-26 02:01:00,5.90164,5.90164,5.9004,5.90094,21000000.0
2005-05-26 02:02:00,5.90092,5.90094,5.9003,5.9009,10000000.0
2005-05-26 02:03:00,5.90052,5.90102,5.90021,5.90073,8000000.0
2005-05-26 02:04:00,5.90081,5.90156,5.90033,5.90074,14000000.0
2005-05-26 02:05:00,5.90031,5.90185,5.90002,5.90185,14000000.0
2005-05-26 02:06:00,5.90096,5.90176,5.89968,5.90176,15000000.0
2005-05-26 02:07:00,5.90177,5.90179,5.90002,5.90179,10000000.0
2005-05-26 02:08:00,5.90186,5.90186,5.90052,5.90093,16000000.0
2005-05-26 02:09:00,5.90118,5.90165,5.90034,5.90074,18000000.0
2005-05-26 02:10:00,5.90035,5.90193,5.90009,5.90193,16000000.0
2005-05-26 02:11:00,5.90054,5.90113,5.89863,5.89991,14000000.0
2005-05-26 02:12:00,5.8993,5.89937,5.89861,5.89885,10000000.0
2005-05-26 02:13:00,5.89884,5.89902,5.89803,5.89902,15000000.0
2005-05-26 02:14:00,5.89902,5.89993,5.89803,5.89803,19000000.0
2005-05-26 02:15:00,5.89851,5.89991,5.89824,5.89991,12000000.0
2005-05-26 02:16:00,5.90059,5.90111,5.89934,5.90111,18000000.0
2005-05-26 02:17:00,5.90019,5.90042,5.89925,5.89925,14000000.0
2005-05-26 02:18:00,5.89911,5.90035,5.89911,5.90029,12000000.0
2005-05-26 02:19:00,5.90003,5.90088,5.89967,5.90088,14000000.0
2005-05-26 02:20:00,5.90053,5.90053,5.89962,5.90003,13000000.0
2005-05-26 02:21:00,5.89987,5.90024,5.89906,5.8998,15000000.0
2005-05-26 02:22:00,5.9001,5.90089,5.9001,5.90089,13000000.0
2005-05-26 02:23:00,5.90079,5.90079,5.89727,5.89727,16000000.0
2005-05-26 02:24:00,5.89697,5.89857,5.89697,5.89768,17000000.0
2005-05-26 02:25:00,5.89717,5.89826,5.8964,5.89675,10000000.0
2005-05-26 02:26:00,5.89727,5.89756,5.89656,5.89671,13000000.0
2005-05-26 02:27:00,5.89677,5.89774,5.89638,5.89717,7000000.0
2005-05-26 02:28:00,5.89746,5.89786,5.89667,5.89667,9000000.0
2005-05-26 02:29:00,5.89682,5.89875,5.89665,5.89678,20000000.0
2005-05-26 02:30:00,5.89617,5.89783,5.89617,5.89731,11000000.0
2005-05-26 02:31:00,5.89688,5.89716,5.89599,5.89644,9000000.0
2005-05-26 02:32:00,5.89639,5.89818,5.89622,5.89811,13000000.0
2005-05-26 02:33:00,5.89799,5.89822,5.89676,5.89717,14000000.0
2005-05-26 02:34:00,5.89698,5.89757,5.89607,5.89607,17000000.0
2005-05-26 02:35:00,5.89596,5.89791,5.89582,5.89675,15000000.0
2005-05-26 02:36:00,5.8968,5.89826,5.89647,5.89787,14000000.0
2005-05-26 02:37:00,5.89702,5.8976,5.89702,5.89742,13000000.0
2005-05-26 02:38:00,5.89736,5.89827,5.89706,5.89807,14000000.0
2005-05-26 02:39:00,5.89825,5.89858,5.89716,5.8982,15000000.0
2005-05-26 02:40:00,5.89873,5.89998,5.89808,5.89854,12000000.0
2005-05-26 02:41:00,5.89888,5.89937,5.89813,5.89853,13000000.0
2005-05-26 02:42:00,5.89928,5.89984,5.89835,5.89835,16000000.0
2005-05-26 02:43:00,5.89826,5.89967,5.89826,5.89899,18000000.0
2005-05-26 02:44:00,5.89927,5.89927,5.89815,5.89896,10000000.0
2005-05-26 02:45:00,5.8985,5.89867,5.89804,5.89867,14000000.0
2005-05-26 02:46:00,5.90005,5.90026,5.90003,5.90004,18000000.0
2005-05-26 02:47:00,5.8997,5.8997,5.89815,5.89888,17000000.0
2005-05-26 02:48:00,5.89877,5.89966,5.8984,5.89865,7000000.0
2005-05-26 02:49:00,5.89927,5.90047,5.8986,5.8986,13000000.0
2005-05-26 02:50:00,5.90004,5.90004,5.8992,5.89969,14000000.0
2005-05-26 02:51:00,5.89936,5.89968,5.89826,5.8985,15000000.0
2005-05-26 02:52:00,5.89896,5.90051,5.89896,5.90051,15000000.0
2005-05-26 02:53:00,5.90079,5.90098,5.90071,5.90087,9000000.0
2005-05-26 02:54:00,5.90065,5.90068,5.89858,5.89895,13000000.0
2005-05-26 02:55:00,5.90007,5.90016,5.89895,5.8991,11000000.0
2005-05-26 02:56:00,5.89913,5.90079,5.89899,5.89951,18000000.0
2005-05-26 02:57:00,5.89831,5.89859,5.89763,5.89763,13000000.0
2005-05-26 02:58:00,5.89866,5.89933,5.89801,5.89933,9000000.0
2005-05-26 02:59:00,5.89883,5.89883,5.89712,5.89712,14000000.0
2005-05-26 03:00:00,5.89814,5.89843,5.89757,5.89814,11000000.0
2005-05-26 03:01:00,5.8985,5.89875,5.89752,5.89752,11000000.0
2005-05-26 03:02:00,5.89718,5.89811,5.89711,5.89791,11000000.0
2005-05-26 03:03:00,5.89842,5.89939,5.8982,5.89915,23000000.0
2005-05-26 03:04:00,5.89885,5.89885,5.89731,5.89731,11000000.0
2005-05-26 03:05:00,5.89743,5.89855,5.8967,5.89751,17000000.0
2005-05-26 03:06:00,5.89718,5.89788,5.89653,5.89681,9000000.0
2005-05-26 03:07:00,5.89851,5.89856,5.89735,5.89735,15000000.0
2005-05-26 03:08:00,5.89815,5.89828,5.89722,5.89745,12000000.0
2005-05-26 03:09:00,5.89747,5.89851,5.89747,5.89834,15000000.0
2005-05-26 03:10:00,5.89856,5.89913,5.89781,5.89903,19000000.0
2005-05-26 03:11:00,5.89965,5.89965,5.89704,5.89704,15000000.0
2005-05-26 03:12:00,5.8967,5.89863,5.8967,5.89717,18000000.0
2005-05-26 03:13:00,5.89675,5.8989,5.89675,5.89683,18000000.0
2005-05-26 03:14:00,5.89645,5.8984,5.89645,5.89785,10000000.0
2005-05-26 03:15:00,5.89908,5.89914,5.89711,5.89711,7000000.0
2005-05-26 03:16:00,5.8976,5.89807,5.89749,5.89783,8000000.0
2005-05-26 03:17:00,5.898,5.89864,5.89766,5.89783,10000000.0
2005-05-26 03:18:00,5.89817,5.89947,5.89817,5.89835,15000000.0
2005-05-26 03:19:00,5.89891,5.89924,5.89826,5.89861,10000000.0
2005-05-26 03:20:00,5.89995,5.90006,5.89865,5.8987,16000000.0
2005-05-26 03:21:00,5.89909,5.89953,5.89854,5.89944,11000000.0
2005-05-26 03:22:00,5.8999,5.90069,5.89954,5.90062,10000000.0
2005-05-26 03:23:00,5.89999,5.90006,5.89853,5.8989,12000000.0
2005-05-26 03:24:00,5.89815,5.8986,5.89778,5.89787,13000000.0
2005-05-26 03:25:00,5.89945,5.89972,5.89856,5.89856,11000000.0
2005-05-26 03:26:00,5.89849,5.90016,5.89849,5.90016,13000000.0
2005-05-26 03:27:00,5.9003,5.9003,5.89856,5.89856,14000000.0
2005-05-26 03:28:00,5.89875,5.90011,5.89867,5.89927,18000000.0
2005-05-26 03:29:00,5.89916,5.89933,5.89813,5.89908,15000000.0
2005-05-26 03:30:00,5.89916,5.89916,5.89846,5.89889,10000000.0
2005-05-26 03:31:00,5.89931,5.90051,5.89863,5.89863,13000000.0
2005-05-26 03:32:00,5.89893,5.89966,5.89892,5.8991,16000000.0
2005-05-26 03:33:00,5.89942,5.89991,5.89845,5.89845,13000000.0
2005-05-26 03:34:00,5.89834,5.89957,5.89834,5.89938,16000000.0
2005-05-26 03:35:00,5.89932,5.89935,5.8987,5.89935,10000000.0
2005-05-26 03:36:00,5.89939,5.89986,5.89823,5.89823,11000000.0
2005-05-26 03:37:00,5.89839,5.89949,5.89839,5.89949,13000000.0
2005-05-26 03:38:00,5.89971,5.89976,5.89903,5.89903,13000000.0
2005-05-26 03:39:00,5.8988,5.89991,5.8988,5.89935,13000000.0
2005-05-26 03:40:00,5.8997,5.90084,5.8997,5.9004,12000000.0
2005-05-26 03:41:00,5.9012,5.90202,5.90055,5.90134,16000000.0
2005-05-26 03:42:00,5.90113,5.90155,5.90054,5.90138,21000000.0
2005-05-26 03:43:00,5.90036,5.90129,5.90035,5.90062,18000000.0
2005-05-26 03:44:00,5.9018,5.90228,5.90036,5.90199,15000000.0
2005-05-26 03:45:00,5.90217,5.90217,5.90066,5.90066,9000000.0
2005-05-26 03:46:00,5.90141,5.9029,5.90088,5.9029,8000000.0
2005-05-26 03:47:00,5.90211,5.90211,5.90095,5.9014,11000000.0
2005-05-26 03:48:00,5.90183,5.90275,5.90158,5.90158,9000000.0
2005-05-26 03:49:00,5.90138,5.90206,5.90068,5.90206,16000000.0
2005-05-26 03:50:00,5.90205,5.9023,5.90026,5.90026,19000000.0
2005-05-26 03:51:00,5.90113,5.90113,5.90017,5.90091,9000000.0
2005-05-26 03:52:00,5.90112,5.90166,5.90073,5.90166,19000000.0
2005-05-26 03:53:00,5.90123,5.90271,5.9012,5.90232,10000000.0
2005-05-26 03:54:00,5.90274,5.90274,5.90193,5.90239,17000000.0
2005-05-26 03:55:00,5.90235,5.9033,5.90196,5.90271,16000000.0
2005-05-26 03:56:00,5.90294,5.90335,5.90253,5.90256,7000000.0
2005-05-26 03:57:00,5.90265,5.90301,5.90241,5.90248,11000000.0
2005-05-26 03:58:00,5.90316,5.90434,5.90252,5.90312,12000000.0
2005-05-26 03:59:00,5.9032,5.90353,5.90281,5.90299,17000000.0
2005-05-26 04:00:00,5.90347,5.90367,5.90268,5.90367,12000000.0
2005-05-26 04:01:00,5.90335,5.9037,5.90275,5.90349,16000000.0
2005-05-26 04:02:00,5.90272,5.90407,5.90245,5.90314,14000000.0
2005-05-26 04:03:00,5.90233,5.90382,5.90232,5.90278,12000000.0
2005-05-26 04:04:00,5.90301,5.90401,5.90301,5.90363,16000000.0
2005-05-26 04:05:00,5.9038,5.9038,5.90262,5.90281,13000000.0
2005-05-26 04:06:00,5.90233,5.90368,5.90233,5.90264,16000000.0
2005-05-26 04:07:00,5.90255,5.90389,5.90255,5.90312,13000000.0
2005-05-26 04:08:00,5.9038,5.90439,5.90362,5.90418,14000000.0
2005-05-26 04:09:00,5.90306,5.90425,5.90306,5.90391,10000000.0
2005-05-26 04:10:00,5.90414,5.90414,5.903,5.90347,12000000.0
2005-05-26 04:11:00,5.90364,5.90406,5.90317,5.90337,14000000.0
2005-05-26 04:12:00,5.90221,5.90403,5.90221,5.90271,19000000.0
2005-05-26 04:13:00,5.90338,5.90517,5.90334,5.90398,20000000.0
2005-05-26 04:14:00,5.90379,5.90511,5.90379,5.90386,12000000.0
2005-05-26 04:15:00,5.90439,5.90491,5.9042,5.90439,8000000.0
2005-05-26 04:16:00,5.90439,5.90561,5.90336,5.90336,13000000.0
2005-05-26 04:17:00,5.90364,5.90546,5.90364,5.90546,15000000.0
2005-05-26 04:18:00,5.90532,5.90532,5.90391,5.90418,9000000.0
2005-05-26 04:19:00,5.90419,5.90434,5.90342,5.90434,12000000.0
2005-05-26 04:20:00,5.90378,5.90485,5.90314,5.90355,9000000.0
2005-05-26 04:21:00,5.90309,5.90381,5.90253,5.90253,17000000.0
2005-05-26 04:22:00,5.90293,5.90397,5.90288,5.90374,14000000.0
2005-05-26 04:23:00,5.90293,5.90405,5.90231,5.90255,10000000.0
2005-05-26 04:24:00,5.90333,5.9042,5.90284,5.90284,12000000.0
2005-05-26 04:25:00,5.90355,5.904,5.90219,5.90243,10000000.0
2005-05-26 04:26:00,5.90296,5.90336,5.9024,5.90327,7000000.0
2005-05-26 04:27:00,5.903,5.90312,5.90226,5.90266,15000000.0
2005-05-26 04:28:00,5.90318,5.90385,5.90303,5.90303,7000000.0
2005-05-26 04:29:00,5.90272,5.9035,5.90183,5.90285,14000000.0
2005-05-26 04:30:00,5.90334,5.90345,5.9029,5.9029,11000000.0
2005-05-26 04:31:00,5.90271,5.90316,5.90233,5.90254,15000000.0
2005-05-26 04:32:00,5.90296,5.90435,5.90296,5.90374,17000000.0
2005-05-26 04:33:00,5.90324,5.90374,5.90319,5.90344,14000000.0
2005-05-26 04:34:00,5.90349,5.90431,5.90349,5.90369,9000000.0
2005-05-26 04:35:00,5.90392,5.90467,5.9036,5.9036,12000000.0
2005-05-26 04:36:00,5.90441,5.90582,5.90408,5.90527,12000000.0
2005-05-26 04:37:00,5.90578,5.90578,5.90465,5.90465,12000000.0
2005-05-26 04:38:00,5.90476,5.90597,5.90476,5.90593,11000000.0
2005-05-26 04:39:00,5.90627,5.90657,5.90498,5.90498,17000000.0
2005-05-26 04:40:00,5.90596,5.90596,5.90465,5.90561,9000000.0
2005-05-26 04:41:00,5.90516,5.9061,5.9046,5.90525,10000000.0
2005-05-26 04:42:00,5.90512,5.90538,5.90454,5.90481,8000000.0
2005-05-26 04:43:00,5.90473,5.90534,5.90439,5.90507,18000000.0
2005-05-26 04:44:00,5.90413,5.9061,5.90413,5.9061,9000000.0
2005-05-26 04:45:00,5.90667,5.90667,5.90475,5.90578,9000000.0
2005-05-26 04:46:00,5.9057,5.90583,5.9047,5.90569,16000000.0
2005-05-26 04:47:00,5.90565,5.90636,5.90524,5.90603,12000000.0
2005-05-26 04:48:00,5.90621,5.90667,5.90501,5.90557,10000000.0
2005-05-26 04:49:00,5.90621,5.90625,5.90499,5.90523,16000000.0
2005-05-26 04:50:00,5.90601,5.90601,5.90419,5.90419,16000000.0
2005-05-26 04:51:00,5.90458,5.90575,5.90458,5.9049,20000000.0
2005-05-26 04:52:00,5.9041,5.90561,5.90403,5.90469,13000000.0
2005-05-26 04:53:00,5.90488,5.90552,5.90403,5.90403,11000000.0
2005-05-26 04:54:00,5.90498,5.90509,5.90449,5.90509,11000000.0
2005-05-26 04:55:00,5.90481,5.90511,5.90388,5.90399,12000000.0
2005-05-26 04:56:00,5.90404,5.90455,5.90404,5.90455,16000000.0
2005-05-26 04:57:00,5.90452,5.90452,5.90369,5.90416,7000000.0
2005-05-26 04:58:00,5.90422,5.90436,5.90306,5.90376,13000000.0
2005-05-26 04:59:00,5.90395,5.90474,5.90315,5.90315,17000000.0
2005-05-26 05:00:00,5.90291,5.9039,5.90291,5.9037,10000000.0
2005-05-26 05:01:00,5.90466,5.90494,5.90384,5.904,13000000.0
2005-05-26 05:02:00,5.90344,5.90473,5.90329,5.90473,18000000.0
2005-05-26 05:03:00,5.90504,5.90517,5.90493,5.90493,9000000.0
2005-05-26 05:04:00,5.90514,5.9052,5.9049,5.90498,12000000.0
2005-05-26 05:05:00,5.90517,5.90517,5.90347,5.90347,10000000.0
2005-05-26 05:06:00,5.90374,5.90449,5.90332,5.90359,20000000.0
2005-05-26 05:07:00,5.90415,5.90422,5.90315,5.90353,10000000.0
2005-05-26 05:08:00,5.90355,5.90402,5.90248,5.90262,17000000.0
2005-05-26 05:09:00,5.90309,5.90473,5.90309,5.90395,15000000.0
2005-05-26 05:10:00,5.90419,5.90524,5.90385,5.90524,10000000.0
2005-05-26 05:11:00,5.90524,5.90524,5.90411,5.9051,16000000.0
2005-05-26 05:12:00,5.90538,5.90538,5.90374,5.90379,7000000.0
2005-05-26 05:13:00,5.9044,5.90532,5.90418,5.90532,12000000.0
2005-05-26 05:14:00,5.90566,5.90581,5.90548,5.90568,14000000.0
2005-05-26 05:15:00,5.9051,5.9051,5.90389,5.90389,16000000.0
2005-05-26 05:16:00,5.90352,5.90396,5.9029,5.90361,15000000.0
2005-05-26 05:17:00,5.90386,5.90443,5.90362,5.90371,10000000.0
2005-05-26 05:18:00,5.90411,5.9049,5.90241,5.90241,13000000.0
2005-05-26 05:19:00,5.90347,5.90354,5.90283,5.9029,13000000.0
2005-05-26 05:20:00,5.90243,5.90438,5.90243,5.9029,20000000.0
2005-05-26 05:21:00,5.90329,5.90471,5.90325,5.90471,9000000.0
2005-05-26 05:22:00,5.90473,5.90473,5.90326,5.90326,17000000.0
2005-05-26 05:23:00,5.90315,5.90475,5.90295,5.90413,14000000.0
2005-05-26 05:24:00,5.90414,5.90494,5.90413,5.90479,19000000.0
2005-05-26 05:25:00,5.90453,5.90477,5.90344,5.90355,13000000.0
2005-05-26 05:26:00,5.9038,5.90541,5.9038,5.90411,13000000.0
2005-05-26 05:27:00,5.90356,5.90459,5.90256,5.90256,13000000.0
2005-05-26 05:28:00,5.90274,5.90358,5.90274,5.90275,10000000.0
2005-05-26 05:29:00,5.90352,5.90353,5.9027,5.90331,17000000.0
2005-05-26 05:30:00,5.90304,5.90441,5.90276,5.90441,21000000.0
2005-05-26 05:31:00,5.90428,5.90454,5.90262,5.90298,13000000.0
2005-05-26 05:32:00,5.90369,5.90459,5.90343,5.90459,16000000.0
2005-05-26 05:33:00,5.90413,5.90413,5.9019,5.9019,13000000.0
2005-05-26 05:34:00,5.90134,5.90328,5.90134,5.90252,13000000.0
2005-05-26 05:35:00,5.90284,5.90341,5.90197,5.90328,14000000.0
2005-05-26 05:36:00,5.90217,5.90349,5.90217,5.90292,18000000.0
2005-05-26 05:37:00,5.903,5.90314,5.90184,5.90202,12000000.0
2005-05-26 05:38:00,5.90228,5.90276,5.90186,5.90186,13000000.0
2005-05-26 05:39:00,5.90222,5.90388,5.90222,5.90388,21000000.0
2005-05-26 05:40:00,5.90353,5.90401,5.90207,5.90271,14000000.0
2005-05-26 05:41:00,5.90269,5.90377,5.90257,5.90377,13000000.0
2005-05-26 05:42:00,5.9035,5.9035,5.90174,5.90174,8000000.0
2005-05-26 05:43:00,5.90181,5.90266,5.90181,5.90249,13000000.0
2005-05-26 05:44:00,5.90242,5.90291,5.90171,5.90171,13000000.0
2005-05-26 05:45:00,5.90195,5.90314,5.90171,5.90314,24000000.0
2005-05-26 05:46:00,5.90324,5.90324,5.90123,5.90152,14000000.0
2005-05-26 05:47:00,5.90158,5.90265,5.90158,5.90161,11000000.0
2005-05-26 05:48:00,5.90169,5.90338,5.90169,5.90327,18000000.0
2005-05-26 05:49:00,5.90304,5.90304,5.90171,5.90227,10000000.0
2005-05-26 05:50:00,5.90173,5.90282,5.90128,5.90233,10000000.0
2005-05-26 05:51:00,5.90238,5.90267,5.90111,5.90111,11000000.0
2005-05-26 05:52:00,5.90262,5.90369,5.9017,5.90336,19000000.0
2005-05-26 05:53:00,5.904,5.904,5.90228,5.90393,15000000.0
2005-05-26 05:54:00,5.90362,5.90393,5.90265,5.90265,7000000.0
2005-05-26 05:55:00,5.90255,5.90441,5.90255,5.90325,12000000.0
2005-05-26 05:56:00,5.90373,5.90511,5.90362,5.90438,16000000.0
2005-05-26 05:57:00,5.90425,5.90496,5.90382,5.90494,11000000.0
2005-05-26 05:58:00,5.905,5.905,5.90308,5.90326,22000000.0
2005-05-26 05:59:00,5.90371,5.90459,5.90313,5.90313,9000000.0
2005-05-26 06:00:00,5.90324,5.90497,5.90324,5.90431,17000000.0
2005-05-26 06:01:00,5.90426,5.90432,5.90313,5.9041,18000000.0
2005-05-26 06:02:00,5.90427,5.90506,5.90296,5.90425,18000000.0
2005-05-26 06:03:00,5.90301,5.90401,5.90297,5.90321,16000000.0
2005-05-26 06:04:00,5.90328,5.90445,5.90328,5.90401,8000000.0
2005-05-26 06:05:00,5.90442,5.90469,5.90365,5.90365,10000000.0
2005-05-26 06:06:00,5.90365,5.9049,5.90365,5.90366,27000000.0
2005-05-26 06:07:00,5.90332,5.90523,5.90332,5.90523,17000000.0
2005-05-26 06:08:00,5.90557,5.90567,5.90541,5.90545,14000000.0
2005-05-26 06:09:00,5.90535,5.90561,5.90532,5.90555,13000000.0
2005-05-26 06:10:00,5.90475,5.9051,5.90378,5.90381,14000000.0
2005-05-26 06:11:00,5.90368,5.90401,5.90272,5.90335,16000000.0
2005-05-26 06:12:00,5.90375,5.90487,5.90365,5.90433,17000000.0
2005-05-26 06:13:00,5.904,5.90499,5.90351,5.90449,14000000.0
2005-05-26 06:14:00,5.90423,5.9047,5.90328,5.90368,12000000.0
2005-05-26 06:15:00,5.90279,5.90352,5.90173,5.90173,13000000.0
2005-05-26 06:16:00,5.90171,5.90307,5.90171,5.90215,14000000.0
2005-05-26 06:17:00,5.90182,5.90326,5.90182,5.90326,11000000.0
2005-05-26 06:18:00,5.90343,5.90343,5.90193,5.90266,12000000.0
2005-05-26 06:19:00,5.90307,5.90422,5.90264,5.90415,19000000.0
2005-05-26 06:20:00,5.90387,5.90456,5.9034,5.9038,11000000.0
2005-05-26 06:21:00,5.90457,5.90507,5.90335,5.90341,9000000.0
2005-05-26 06:22:00,5.90462,5.90504,5.90379,5.90379,22000000.0
2005-05-26 06:23:00,5.90433,5.90604,5.90433,5.90558,18000000.0
2005-05-26 06:24:00,5.90595,5.90617,5.90542,5.90599,8000000.0
2005-05-26 06:25:00,5.90566,5.90702,5.90566,5.90691,9000000.0
2005-05-26 06:26:00,5.90727,5.90765,5.90635,5.90754,13000000.0
2005-05-26 06:27:00,5.90863,5.91126,5.90863,5.91116,15000000.0
2005-05-26 06:28:00,5.91137,5.91223,5.91088,5.91123,18000000.0
2005-05-26 06:29:00,5.9109,5.91139,5.90989,5.90989,16000000.0
2005-05-26 06:30:00,5.91127,5.9125,5.91078,5.9125,10000000.0
2005-05-26 06:31:00,5.91304,5.91439,5.91285,5.91355,13000000.0
2005-05-26 06:32:00,5.91369,5.91442,5.91309,5.91352,10000000.0
2005-05-26 06:33:00,5.91252,5.91346,5.91229,5.91331,10000000.0
2005-05-26 06:34:00,5.91337,5.91407,5.9126,5.91347,15000000.0
2005-05-26 06:35:00,5.91368,5.91433,5.91282,5.91354,13000000.0
2005-05-26 06:36:00,5.91471,5.9164,5.91471,5.91535,23000000.0
2005-05-26 06:37:00,5.91548,5.91649,5.91478,5.91478,11000000.0
2005-05-26 06:38:00,5.91497,5.91623,5.91493,5.91604,17000000.0
2005-05-26 06:39:00,5.91598,5.91784,5.91578,5.91578,8000000.0
2005-05-26 06:40:00,5.91639,5.9171,5.91574,5.91669,15000000.0
2005-05-26 06:41:00,5.91712,5.91938,5.91631,5.91745,15000000.0
2005-05-26 06:42:00,5.91896,5.92059,5.91887,5.92012,16000000.0
2005-05-26 06:43:00,5.92051,5.92067,5.91944,5.91944,12000000.0
2005-05-26 06:44:00,5.91778,5.91941,5.91778,5.9179,13000000.0
2005-05-26 06:45:00,5.91773,5.91842,5.9171,5.91767,14000000.0
2005-05-26 06:46:00,5.91836,5.91905,5.91735,5.91828,12000000.0
2005-05-26 06:47:00,5.91801,5.91925,5.91795,5.91823,11000000.0
2005-05-26 06:48:00,5.91872,5.9191,5.91729,5.91785,15000000.0
2005-05-26 06:49:00,5.91851,5.91972,5.91694,5.91776,17000000.0
2005-05-26 06:50:00,5.91735,5.91735,5.9148,5.9148,13000000.0
2005-05-26 06:51:00,5.91634,5.91696,5.91537,5.91649,8000000.0
2005-05-26 06:52:00,5.91708,5.91756,5.91573,5.91641,14000000.0
2005-05-26 06:53:00,5.91653,5.91733,5.91544,5.91733,13000000.0
2005-05-26 06:54:00,5.91731,5.91865,5.91687,5.91865,8000000.0
2005-05-26 06:55:00,5.91954,5.91961,5.91782,5.91794,10000000.0
2005-05-26 06:56:00,5.91895,5.91949,5.91862,5.91912,11000000.0
2005-05-26 06:57:00,5.91988,5.92123,5.91932,5.92043,17000000.0
2005-05-26 06:58:00,5.92025,5.92025,5.91942,5.92001,12000000.0
2005-05-26 06:59:00,5.91987,5.92036,5.91865,5.91995,14000000.0
2005-05-26 07:00:00,5.91838,5.91904,5.91816,5.91864,11000000.0
2005-05-26 07:01:00,5.91839,5.9194,5.91839,5.91901,10000000.0
2005-05-26 07:02:00,5.91871,5.92009,5.91871,5.91958,14000000.0
2005-05-26 07:03:00,5.91955,5.92,5.9189,5.91944,7000000.0
2005-05-26 07:04:00,5.91956,5.92099,5.9195,5.9195,16000000.0
2005-05-26 07:05:00,5.9192,5.92049,5.9192,5.92038,15000000.0
2005-05-26 07:06:00,5.91965,5.92044,5.91965,5.92044,16000000.0
2005-05-26 07:07:00,5.92053,5.92053,5.91869,5.91961,12000000.0
2005-05-26 07:08:00,5.9189,5.91959,5.91865,5.9191,8000000.0
2005-05-26 07:09:00,5.91965,5.92065,5.91965,5.92016,8000000.0
2005-05-26 07:10:00,5.91957,5.92085,5.9194,5.92056,16000000.0
2005-05-26 07:11:00,5.92032,5.92033,5.91944,5.91998,17000000.0
2005-05-26 07:12:00,5.9203,5.9218,5.92001,5.92125,20000000.0
2005-05-26 07:13:00,5.9215,5.92167,5.92077,5.92165,18000000.0
2005-05-26 07:14:00,5.92186,5.9223,5.92122,5.92226,11000000.0
2005-05-26 07:15:00,5.92188,5.92214,5.92082,5.92083,18000000.0
2005-05-26 07:16:00,5.91985,5.92109,5.9195,5.9195,18000000.0
2005-05-26 07:17:00,5.91931,5.91972,5.91841,5.91922,12000000.0
2005-05-26 07:18:00,5.919,5.91943,5.91796,5.91847,18000000.0
2005-05-26 07:19:00,5.91872,5.92042,5.91862,5.92042,14000000.0
2005-05-26 07:20:00,5.92013,5.92041,5.91875,5.91919,18000000.0
2005-05-26 07:21:00,5.91965,5.92053,5.91806,5.91906,13000000.0
2005-05-26 07:22:00,5.91901,5.91952,5.9177,5.9177,14000000.0
2005-05-26 07:23:00,5.91777,5.91897,5.91777,5.91822,15000000.0
2005-05-26 07:24:00,5.91785,5.91785,5.91634,5.91634,16000000.0
2005-05-26 07:25:00,5.91724,5.91724,5.9157,5.91617,15000000.0
2005-05-26 07:26:00,5.91719,5.91897,5.91719,5.91897,13000000.0
2005-05-26 07:27:00,5.91824,5.91836,5.91739,5.91817,12000000.0
2005-05-26 07:28:00,5.9186,5.9186,5.91667,5.91763,22000000.0
2005-05-26 07:29:00,5.91728,5.91755,5.91564,5.91564,16000000.0
2005-05-26 07:30:00,5.91582,5.91787,5.91582,5.91659,14000000.0
2005-05-26 07:31:00,5.91665,5.91827,5.91664,5.91772,13000000.0
2005-05-26 07:32:00,5.91741,5.91865,5.91698,5.91835,9000000.0
2005-05-26 07:33:00,5.9178,5.91802,5.91724,5.91724,7000000.0
2005-05-26 07:34:00,5.91694,5.91835,5.91694,5.91705,18000000.0
2005-05-26 07:35:00,5.91804,5.91856,5.91715,5.91718,9000000.0
2005-05-26 07:36:00,5.9178,5.9192,5.91779,5.9192,13000000.0
2005-05-26 07:37:00,5.9192,5.91935,5.91791,5.91834,11000000.0
2005-05-26 07:38:00,5.91817,5.92014,5.91817,5.91968,11000000.0
2005-05-26 07:39:00,5.91986,5.92065,5.91907,5.91978,19000000.0
2005-05-26 07:40:00,5.91941,5.92066,5.91861,5.91861,11000000.0
2005-05-26 07:41:00,5.91864,5.92023,5.91864,5.91988,7000000.0
2005-05-26 07:42:00,5.91953,5.91953,5.91858,5.91902,13000000.0
2005-05-26 07:43:00,5.91922,5.91988,5.91857,5.91925,14000000.0
2005-05-26 07:44:00,5.92035,5.92185,5.91937,5.92185,10000000.0
2005-05-26 07:45:00,5.92241,5.92241,5.92137,5.92137,8000000.0
2005-05-26 07:46:00,5.91986,5.92073,5.9188,5.92004,13000000.0
2005-05-26 07:47:00,5.92074,5.92157,5.91949,5.92122,15000000.0
2005-05-26 07:48:00,5.92096,5.92189,5.9205,5.92099,13000000.0
2005-05-26 07:49:00,5.92222,5.92239,5.92054,5.92146,10000000.0
2005-05-26 07:50:00,5.92097,5.92169,5.91962,5.92037,17000000.0
2005-05-26 07:51:00,5.92243,5.92423,5.92181,5.92181,16000000.0
2005-05-26 07:52:00,5.92321,5.92463,5.92228,5.92381,13000000.0
2005-05-26 07:53:00,5.92546,5.92646,5.9252,5.92611,10000000.0
2005-05-26 07:54:00,5.92518,5.9257,5.92436,5.9257,11000000.0
2005-05-26 07:55:00,5.92443,5.9255,5.923,5.923,12000000.0
2005-05-26 07:56:00,5.92392,5.92451,5.92345,5.92362,13000000.0
2005-05-26 07:57:00,5.92453,5.92615,5.92436,5.92611,8000000.0
2005-05-26 07:58:00,5.92611,5.92611,5.92442,5.92446,14000000.0
2005-05-26 07:59:00,5.92516,5.9257,5.924,5.92425,15000000.0
2005-05-26 08:00:00,5.9253,5.9253,5.92344,5.92379,10000000.0
2005-05-26 08:01:00,5.92409,5.92554,5.92409,5.92431,13000000.0
2005-05-26 08:02:00,5.92451,5.92651,5.92451,5.92571,14000000.0
2005-05-26 08:03:00,5.9255,5.92564,5.9247,5.92517,12000000.0
2005-05-26 08:04:00,5.92478,5.92563,5.92436,5.92563,16000000.0
2005-05-26 08:05:00,5.92586,5.9272,5.92433,5.9272,14000000.0
2005-05-26 08:06:00,5.9276,5.92966,5.92748,5.92927,19000000.0
2005-05-26 08:07:00,5.92889,5.92918,5.92741,5.92918,19000000.0
2005-05-26 08:08:00,5.92949,5.93091,5.92865,5.93091,11000000.0
2005-05-26 08:09:00,5.93081,5.93118,5.92995,5.93117,10000000.0
2005-05-26 08:10:00,5.93175,5.93199,5.93013,5.93075,16000000.0
2005-05-26 08:11:00,5.9306,5.93182,5.92951,5.92951,9000000.0
2005-05-26 08:12:00,5.92865,5.93072,5.9286,5.93018,10000000.0
2005-05-26 08:13:00,5.93015,5.93071,5.92888,5.92888,11000000.0
2005-05-26 08:14:00,5.92914,5.92979,5.9281,5.92902,12000000.0
2005-05-26 08:15:00,5.92847,5.92847,5.92657,5.92801,15000000.0
2005-05-26 08:16:00,5.92848,5.93073,5.92821,5.92998,14000000.0
2005-05-26 08:17:00,5.93044,5.93189,5.93004,5.93189,10000000.0
2005-05-26 08:18:00,5.93205,5.93208,5.93039,5.93039,9000000.0
2005-05-26 08:19:00,5.93059,5.93059,5.92923,5.92984,11000000.0
2005-05-26 08:20:00,5.93036,5.93036,5.92838,5.93005,11000000.0
2005-05-26 08:21:00,5.93019,5.93038,5.92891,5.93036,20000000.0
2005-05-26 08:22:00,5.92905,5.92972,5.92719,5.92719,8000000.0
2005-05-26 08:23:00,5.92736,5.92836,5.92653,5.9273,12000000.0
2005-05-26 08:24:00,5.92733,5.92794,5.92657,5.92792,13000000.0
2005-05-26 08:25:00,5.92822,5.92822,5.9257,5.92667,12000000.0
2005-05-26 08:26:00,5.92674,5.92714,5.92523,5.92606,13000000.0
2005-05-26 08:27:00,5.92512,5.92722,5.92512,5.9271,11000000.0
2005-05-26 08:28:00,5.92647,5.92712,5.92602,5.92704,8000000.0
2005-05-26 08:29:00,5.92734,5.92808,5.9264,5.9277,12000000.0
2005-05-26 08:30:00,5.92795,5.92815,5.92658,5.92724,11000000.0
2005-05-26 08:31:00,5.92822,5.92838,5.92662,5.92696,10000000.0
2005-05-26 08:32:00,5.92801,5.92826,5.92706,5.92814,13000000.0
2005-05-26 08:33:00,5.92752,5.92752,5.92463,5.92463,11000000.0
2005-05-26 08:34:00,5.92583,5.92627,5.92422,5.92561,17000000.0
2005-05-26 08:35:00,5.9248,5.92528,5.92375,5.92496,11000000.0
2005-05-26 08:36:00,5.9239,5.92539,5.9239,5.92467,10000000.0
2005-05-26 08:37:00,5.92478,5.92635,5.92468,5.92516,9000000.0
2005-05-26 08:38:00,5.92522,5.92586,5.9248,5.92507,18000000.0
2005-05-26 08:39:00,5.92478,5.92623,5.92461,5.92502,8000000.0
2005-05-26 08:40:00,5.92629,5.92778,5.92614,5.92778,7000000.0
2005-05-26 08:41:00,5.92843,5.93088,5.92805,5.93082,16000000.0
2005-05-26 08:42:00,5.93063,5.93113,5.92926,5.93111,14000000.0
2005-05-26 08:43:00,5.92978,5.93154,5.92873,5.92959,12000000.0
2005-05-26 08:44:00,5.92849,5.92849,5.92376,5.92376,9000000.0
2005-05-26 08:45:00,5.92431,5.9249,5.92366,5.92435,18000000.0
2005-05-26 08:46:00,5.92457,5.92457,5.92263,5.92431,14000000.0
2005-05-26 08:47:00,5.92271,5.92444,5.92238,5.9227,18000000.0
2005-05-26 08:48:00,5.92373,5.9265,5.92373,5.92563,12000000.0
2005-05-26 08:49:00,5.92401,5.92534,5.92371,5.92382,14000000.0
2005-05-26 08:50:00,5.92405,5.92485,5.92254,5.92485,16000000.0
2005-05-26 08:51:00,5.92437,5.92456,5.92187,5.92287,21000000.0
2005-05-26 08:52:00,5.92288,5.92302,5.92034,5.92302,20000000.0
2005-05-26 08:53:00,5.92216,5.92271,5.92106,5.92106,7000000.0
2005-05-26 08:54:00,5.92208,5.92208,5.92065,5.92135,17000000.0
2005-05-26 08:55:00,5.91929,5.92027,5.91786,5.92027,12000000.0
2005-05-26 08:56:00,5.91972,5.92124,5.91959,5.92014,17000000.0
2005-05-26 08:57:00,5.92173,5.92185,5.92048,5.92155,16000000.0
2005-05-26 08:58:00,5.92185,5.92314,5.92144,5.92195,12000000.0
2005-05-26 08:59:00,5.92341,5.92341,5.92042,5.92042,13000000.0
2005-05-26 09:00:00,5.92042,5.92227,5.9201,5.92227,17000000.0
2005-05-26 09:01:00,5.92243,5.92292,5.92144,5.92144,13000000.0
2005-05-26 09:02:00,5.92165,5.92355,5.92159,5.9218,8000000.0
2005-05-26 09:03:00,5.92299,5.92334,5.92141,5.92334,16000000.0
2005-05-26 09:04:00,5.92315,5.92476,5.92275,5.92328,8000000.0
2005-05-26 09:05:00,5.92333,5.92414,5.92309,5.9234,11000000.0
2005-05-26 09:06:00,5.92395,5.92429,5.92322,5.92429,10000000.0
2005-05-26 09:07:00,5.92491,5.92491,5.92296,5.92312,10000000.0
2005-05-26 09:08:00,5.92254,5.92349,5.92174,5.92349,19000000.0
2005-05-26 09:09:00,5.92324,5.92471,5.92236,5.92469,16000000.0
2005-05-26 09:10:00,5.92452,5.92455,5.92355,5.92381,8000000.0
2005-05-26 09:11:00,5.92301,5.92344,5.92233,5.92276,11000000.0
2005-05-26 09:12:00,5.92402,5.92474,5.92351,5.92471,16000000.0
2005-05-26 09:13:00,5.9242,5.92477,5.92286,5.92477,15000000.0
2005-05-26 09:14:00,5.92518,5.92518,5.92365,5.92407,17000000.0
2005-05-26 09:15:00,5.92491,5.92501,5.92366,5.92501,12000000.0
2005-05-26 09:16:00,5.92459,5.92538,5.92407,5.92474,14000000.0
2005-05-26 09:17:00,5.92429,5.92454,5.92206,5.92354,14000000.0
2005-05-26 09:18:00,5.92376,5.92382,5.92172,5.92217,18000000.0
2005-05-26 09:19:00,5.92242,5.9246,5.92242,5.9243,14000000.0
2005-05-26 09:20:00,5.92409,5.92458,5.92336,5.92408,18000000.0
2005-05-26 09:21:00,5.92435,5.92435,5.9229,5.92389,17000000.0
2005-05-26 09:22:00,5.92387,5.9253,5.92378,5.9253,13000000.0
2005-05-26 09:23:00,5.92454,5.92497,5.92353,5.92417,12000000.0
2005-05-26 09:24:00,5.92382,5.92429,5.92324,5.9236,14000000.0
2005-05-26 09:25:00,5.92445,5.92504,5.92403,5.92474,9000000.0
2005-05-26 09:26:00,5.92386,5.92494,5.92356,5.92467,13000000.0
2005-05-26 09:27:00,5.92489,5.92621,5.92436,5.92621,13000000.0
2005-05-26 09:28:00,5.92663,5.92671,5.92466,5.92658,19000000.0
2005-05-26 09:29:00,5.92734,5.92742,5.92591,5.92643,14000000.0
2005-05-26 09:30:00,5.92574,5.92654,5.92525,5.92614,15000000.0
2005-05-26 09:31:00,5.9257,5.92719,5.92527,5.92719,11000000.0
2005-05-26 09:32:00,5.92685,5.92825,5.92685,5.92818,16000000.0
2005-05-26 09:33:00,5.92866,5.92901,5.92787,5.92882,9000000.0
2005-05-26 09:34:00,5.92812,5.92916,5.92768,5.92854,18000000.0
2005-05-26 09:35:00,5.92837,5.92952,5.92782,5.92952,14000000.0
2005-05-26 09:36:00,5.92929,5.92929,5.92727,5.92864,16000000.0
2005-05-26 09:37:00,5.9285,5.92892,5.92768,5.92881,20000000.0
2005-05-26 09:38:00,5.92944,5.92994,5.92788,5.92925,19000000.0
2005-05-26 09:39:00,5.9292,5.9292,5.92696,5.92696,16000000.0
2005-05-26 09:40:00,5.92645,5.92751,5.92598,5.92656,12000000.0
2005-05-26 09:41:00,5.92674,5.92674,5.92416,5.92503,18000000.0
2005-05-26 09:42:00,5.92661,5.92682,5.92548,5.92629,16000000.0
2005-05-26 09:43:00,5.92713,5.92713,5.92526,5.92551,15000000.0
2005-05-26 09:44:00,5.92556,5.9264,5.92476,5.92618,13000000.0
2005-05-26 09:45:00,5.92592,5.92631,5.92464,5.92561,13000000.0
2005-05-26 09:46:00,5.92544,5.92559,5.92327,5.92559,17000000.0
2005-05-26 09:47:00,5.92612,5.92646,5.92521,5.92521,13000000.0
2005-05-26 09:48:00,5.92547,5.92625,5.92502,5.92591,16000000.0
2005-05-26 09:49:00,5.92612,5.92632,5.92471,5.9248,17000000.0
2005-05-26 09:50:00,5.92446,5.92596,5.92446,5.92544,12000000.0
2005-05-26 09:51:00,5.92601,5.92601,5.92462,5.92474,16000000.0
2005-05-26 09:52:00,5.92342,5.92601,5.92342,5.92601,16000000.0
2005-05-26 09:53:00,5.92539,5.92539,5.92229,5.92319,15000000.0
2005-05-26 09:54:00,5.92397,5.92397,5.9222,5.92354,15000000.0
2005-05-26 09:55:00,5.92318,5.92488,5.9231,5.92431,15000000.0
2005-05-26 09:56:00,5.92556,5.92556,5.92366,5.92399,17000000.0
2005-05-26 09:57:00,5.92391,5.92438,5.92273,5.9236,12000000.0
2005-05-26 09:58:00,5.92256,5.92364,5.92245,5.92343,14000000.0
2005-05-26 09:59:00,5.92456,5.92488,5.92331,5.92488,10000000.0
2005-05-26 10:00:00,5.92448,5.92502,5.92408,5.92502,11000000.0
2005-05-26 10:01:00,5.9242,5.92544,5.92413,5.92544,24000000.0
2005-05-26 10:02:00,5.92468,5.92591,5.92412,5.92586,14000000.0
2005-05-26 10:03:00,5.92637,5.92737,5.92507,5.92507,16000000.0
2005-05-26 10:04:00,5.9257,5.92624,5.92499,5.92544,10000000.0
2005-05-26 10:05:00,5.92552,5.92562,5.92403,5.92473,10000000.0
2005-05-26 10:06:00,5.92524,5.92552,5.92414,5.92416,9000000.0
2005-05-26 10:07:00,5.92509,5.92573,5.9247,5.92573,11000000.0
2005-05-26 10:08:00,5.92566,5.9259,5.92446,5.92536,9000000.0
2005-05-26 10:09:00,5.9249,5.92506,5.92369,5.92506,11000000.0
2005-05-26 10:10:00,5.92418,5.92508,5.92302,5.92508,15000000.0
2005-05-26 10:11:00,5.925,5.925,5.92381,5.92437,16000000.0
2005-05-26 10:12:00,5.92418,5.92582,5.92418,5.92455,19000000.0
2005-05-26 10:13:00,5.92402,5.92545,5.92364,5.9243,9000000.0
2005-05-26 10:14:00,5.92448,5.92478,5.92361,5.92478,11000000.0
2005-05-26 10:15:00,5.92487,5.92487,5.9235,5.9235,8000000.0
2005-05-26 10:16:00,5.92361,5.92525,5.92361,5.92446,17000000.0
2005-05-26 10:17:00,5.92463,5.92586,5.92414,5.92474,16000000.0
2005-05-26 10:18:00,5.9251,5.92515,5.92419,5.92474,16000000.0
2005-05-26 10:19:00,5.92532,5.92617,5.92446,5.92488,17000000.0
2005-05-26 10:20:00,5.92459,5.92592,5.92456,5.9251,16000000.0
2005-05-26 10:21:00,5.92439,5.92508,5.92362,5.92508,7000000.0
2005-05-26 10:22:00,5.92509,5.92509,5.92359,5.92359,10000000.0
2005-05-26 10:23:00,5.92356,5.92502,5.92356,5.92476,14000000.0
2005-05-26 10:24:00,5.92469,5.92484,5.92259,5.9234,13000000.0
2005-05-26 10:25:00,5.92428,5.92428,5.92324,5.92369,12000000.0
2005-05-26 10:26:00,5.92414,5.92457,5.92299,5.92403,11000000.0
2005-05-26 10:27:00,5.92414,5.92414,5.92312,5.92354,13000000.0
2005-05-26 10:28:00,5.92351,5.92439,5.92351,5.92381,13000000.0
2005-05-26 10:29:00,5.92393,5.92429,5.92332,5.92429,11000000.0
2005-05-26 10:30:00,5.92419,5.92419,5.92271,5.92379,9000000.0
2005-05-26 10:31:00,5.92362,5.92405,5.92274,5.92334,16000000.0
2005-05-26 10:32:00,5.92331,5.92458,5.923,5.92438,9000000.0
2005-05-26 10:33:00,5.92416,5.92435,5.92313,5.92435,12000000.0
2005-05-26 10:34:00,5.92435,5.92435,5.92233,5.924,11000000.0
2005-05-26 10:35:00,5.92431,5.92447,5.92371,5.92384,17000000.0
2005-05-26 10:36:00,5.92374,5.92422,5.92299,5.92299,10000000.0
2005-05-26 10:37:00,5.92312,5.9247,5.923,5.9239,15000000.0
2005-05-26 10:38:00,5.92438,5.92452,5.92269,5.92452,17000000.0
2005-05-26 10:39:00,5.92343,5.92459,5.92272,5.92327,13000000.0
2005-05-26 10:40:00,5.92397,5.92412,5.92273,5.92273,10000000.0
2005-05-26 10:41:00,5.92221,5.9239,5.92199,5.92199,15000000.0
2005-05-26 10:42:00,5.92242,5.92383,5.92212,5.92258,12000000.0
2005-05-26 10:43:00,5.92276,5.92398,5.92196,5.92196,13000000.0
2005-05-26 10:44:00,5.92174,5.92386,5.92174,5.92209,12000000.0
2005-05-26 10:45:00,5.92196,5.92332,5.92196,5.92228,13000000.0
2005-05-26 10:46:00,5.92313,5.92334,5.92193,5.92297,13000000.0
2005-05-26 10:47:00,5.92293,5.92295,5.92185,5.92244,7000000.0
2005-05-26 10:48:00,5.92218,5.92289,5.92157,5.92157,12000000.0
2005-05-26 10:49:00,5.92149,5.9223,5.92107,5.92223,10000000.0
2005-05-26 10:50:00,5.92249,5.92284,5.92093,5.92115,14000000.0
2005-05-26 10:51:00,5.92086,5.92205,5.92074,5.92139,11000000.0
2005-05-26 10:52:00,5.92193,5.92302,5.92193,5.92255,20000000.0
2005-05-26 10:53:00,5.92226,5.92226,5.92131,5.92131,9000000.0
2005-05-26 10:54:00,5.92089,5.92218,5.92083,5.92156,18000000.0
2005-05-26 10:55:00,5.92185,5.9222,5.9207,5.922,10000000.0
2005-05-26 10:56:00,5.92269,5.92269,5.92055,5.92131,11000000.0
2005-05-26 10:57:00,5.92112,5.92112,5.91798,5.91829,8000000.0
2005-05-26 10:58:00,5.91856,5.91872,5.91758,5.91812,10000000.0
2005-05-26 10:59:00,5.91786,5.91979,5.91786,5.91979,10000000.0
2005-05-26 11:00:00,5.92051,5.92157,5.92001,5.92001,15000000.0
2005-05-26 11:01:00,5.92028,5.92115,5.91957,5.91968,12000000.0
2005-05-26 11:02:00,5.92023,5.92023,5.91866,5.91932,8000000.0
2005-05-26 11:03:00,5.92069,5.92069,5.91936,5.92024,11000000.0
2005-05-26 11:04:00,5.91884,5.92035,5.91884,5.92032,15000000.0
2005-05-26 11:05:00,5.92063,5.9212,5.91957,5.91957,17000000.0
2005-05-26 11:06:00,5.91931,5.92109,5.91908,5.9202,12000000.0
2005-05-26 11:07:00,5.91879,5.92033,5.91879,5.92008,11000000.0
2005-05-26 11:08:00,5.92003,5.92105,5.9194,5.92014,22000000.0
2005-05-26 11:09:00,5.91984,5.92044,5.91927,5.92044,9000000.0
2005-05-26 11:10:00,5.91977,5.92013,5.91843,5.92013,16000000.0
2005-05-26 11:11:00,5.92024,5.92053,5.91916,5.91972,7000000.0
2005-05-26 11:12:00,5.91933,5.91976,5.91851,5.9197,15000000.0
2005-05-26 11:13:00,5.91918,5.91925,5.91811,5.91811,11000000.0
2005-05-26 11:14:00,5.91878,5.91917,5.91774,5.91868,18000000.0
2005-05-26 11:15:00,5.91965,5.91981,5.91898,5.91922,11000000.0
2005-05-26 11:16:00,5.91798,5.91935,5.91743,5.91916,13000000.0
2005-05-26 11:17:00,5.91936,5.91973,5.91904,5.91904,13000000.0
2005-05-26 11:18:00,5.9183,5.9183,5.9166,5.9166,9000000.0
2005-05-26 11:19:00,5.91539,5.9158,5.91348,5.91521,17000000.0
2005-05-26 11:20:00,5.91489,5.91588,5.91379,5.91475,14000000.0
2005-05-26 11:21:00,5.91652,5.91705,5.91601,5.91653,14000000.0
2005-05-26 11:22:00,5.91649,5.91649,5.91534,5.91564,22000000.0
2005-05-26 11:23:00,5.91548,5.91618,5.91485,5.91618,8000000.0
2005-05-26 11:24:00,5.91566,5.91578,5.91455,5.9153,18000000.0
2005-05-26 11:25:00,5.91573,5.91665,5.91501,5.91665,9000000.0
2005-05-26 11:26:00,5.91672,5.91672,5.91537,5.91549,15000000.0
2005-05-26 11:27:00,5.91534,5.91693,5.91534,5.91677,10000000.0
2005-05-26 11:28:00,5.91723,5.91917,5.9164,5.9164,13000000.0
2005-05-26 11:29:00,5.91655,5.92018,5.91655,5.91767,17000000.0
2005-05-26 11:30:00,5.91832,5.92379,5.91831,5.91831,13000000.0
2005-05-26 11:31:00,5.91642,5.91809,5.91642,5.91685,12000000.0
2005-05-26 11:32:00,5.91679,5.91857,5.91679,5.91749,20000000.0
2005-05-26 11:33:00,5.91837,5.91865,5.91724,5.91794,16000000.0
2005-05-26 11:34:00,5.91859,5.91922,5.91754,5.919,13000000.0
2005-05-26 11:35:00,5.91879,5.91892,5.91714,5.91856,14000000.0
2005-05-26 11:36:00,5.91898,5.91978,5.91801,5.91978,11000000.0
2005-05-26 11:37:00,5.91998,5.92002,5.91834,5.91834,16000000.0
2005-05-26 11:38:00,5.91943,5.91956,5.91802,5.91936,8000000.0
2005-05-26 11:39:00,5.91857,5.91864,5.91729,5.91864,11000000.0
2005-05-26 11:40:00,5.91858,5.91962,5.91804,5.91962,12000000.0
2005-05-26 11:41:00,5.91995,5.91995,5.9184,5.91917,10000000.0
2005-05-26 11:42:00,5.91949,5.91949,5.91757,5.91835,10000000.0
2005-05-26 11:43:00,5.9182,5.91918,5.91759,5.91871,17000000.0
2005-05-26 11:44:00,5.91825,5.91907,5.91757,5.91766,15000000.0
2005-05-26 11:45:00,5.9175,5.92289,5.9175,5.92163,16000000.0
2005-05-26 11:46:00,5.92105,5.92105,5.91769,5.91769,7000000.0
2005-05-26 11:47:00,5.91922,5.92028,5.91678,5.91692,16000000.0
2005-05-26 11:48:00,5.91686,5.91686,5.91507,5.91561,13000000.0
2005-05-26 11:49:00,5.9163,5.91856,5.9163,5.91856,10000000.0
2005-05-26 11:50:00,5.91839,5.91883,5.91701,5.91843,12000000.0
2005-05-26 11:51:00,5.9193,5.91947,5.91787,5.91864,14000000.0
2005-05-26 11:52:00,5.91843,5.92201,5.91843,5.92029,18000000.0
2005-05-26 11:53:00,5.91894,5.92086,5.91894,5.91991,16000000.0
2005-05-26 11:54:00,5.91947,5.92124,5.91947,5.92117,8000000.0
2005-05-26 11:55:00,5.92345,5.92422,5.92148,5.92211,8000000.0
2005-05-26 11:56:00,5.92148,5.92212,5.92092,5.92098,8000000.0
2005-05-26 11:57:00,5.92185,5.92293,5.92184,5.92293,11000000.0
2005-05-26 11:58:00,5.92293,5.92496,5.92293,5.92352,14000000.0
2005-05-26 11:59:00,5.92356,5.92388,5.92255,5.92324,11000000.0
2005-05-26 12:00:00,5.92378,5.92378,5.92209,5.92336,15000000.0
2005-05-26 12:01:00,5.92198,5.92281,5.9211,5.9215,13000000.0
2005-05-26 12:02:00,5.92214,5.92274,5.92112,5.92243,15000000.0
2005-05-26 12:03:00,5.92084,5.92234,5.92064,5.92234,11000000.0
2005-05-26 12:04:00,5.92194,5.92194,5.92069,5.92102,9000000.0
2005-05-26 12:05:00,5.92178,5.92197,5.91991,5.92096,9000000.0
2005-05-26 12:06:00,5.92229,5.92264,5.92148,5.92201,15000000.0
2005-05-26 12:07:00,5.92198,5.92265,5.92124,5.92265,11000000.0
2005-05-26 12:08:00,5.92312,5.92654,5.92218,5.92654,8000000.0
2005-05-26 12:09:00,5.92707,5.92707,5.92195,5.92273,18000000.0
2005-05-26 12:10:00,5.92115,5.92227,5.92101,5.92106,14000000.0
2005-05-26 12:11:00,5.92164,5.92265,5.92164,5.92257,9000000.0
2005-05-26 12:12:00,5.92256,5.92277,5.92149,5.92149,18000000.0
2005-05-26 12:13:00,5.92176,5.92247,5.92168,5.92245,12000000.0
2005-05-26 12:14:00,5.92166,5.92286,5.92095,5.92286,10000000.0
2005-05-26 12:15:00,5.9232,5.92439,5.92276,5.92276,8000000.0
2005-05-26 12:16:00,5.92252,5.92306,5.9218,5.92241,14000000.0
2005-05-26 12:17:00,5.92252,5.92298,5.92187,5.92266,13000000.0
2005-05-26 12:18:00,5.92215,5.92434,5.92176,5.92434,10000000.0
2005-05-26 12:19:00,5.92368,5.92381,5.92251,5.92293,11000000.0
2005-05-26 12:20:00,5.92174,5.92245,5.92158,5.92197,8000000.0
2005-05-26 12:21:00,5.92196,5.92338,5.9218,5.9218,20000000.0
2005-05-26 12:22:00,5.92234,5.92382,5.92234,5.92279,14000000.0
2005-05-26 12:23:00,5.92391,5.92391,5.9229,5.92344,11000000.0
2005-05-26 12:24:00,5.92328,5.92396,5.92227,5.92238,17000000.0
2005-05-26 12:25:00,5.92273,5.924,5.92247,5.924,12000000.0
2005-05-26 12:26:00,5.92345,5.92572,5.92345,5.92501,7000000.0
2005-05-26 12:27:00,5.92348,5.92435,5.92314,5.92373,7000000.0
2005-05-26 12:28:00,5.92464,5.92464,5.92325,5.92437,19000000.0
2005-05-26 12:29:00,5.92356,5.92503,5.92293,5.92405,12000000.0
2005-05-26 12:30:00,5.92371,5.92391,5.92263,5.92362,10000000.0
2005-05-26 12:31:00,5.92384,5.92384,5.9222,5.92269,12000000.0
2005-05-26 12:32:00,5.92454,5.92463,5.92269,5.92326,12000000.0
2005-05-26 12:33:00,5.92304,5.92338,5.92183,5.9231,15000000.0
2005-05-26 12:34:00,5.92342,5.92454,5.92238,5.92395,12000000.0
2005-05-26 12:35:00,5.92471,5.92593,5.92326,5.9249,12000000.0
2005-05-26 12:36:00,5.92364,5.92468,5.92324,5.92468,15000000.0
2005-05-26 12:37:00,5.92444,5.92495,5.92363,5.92495,8000000.0
2005-05-26 12:38:00,5.92589,5.92693,5.92453,5.92595,15000000.0
2005-05-26 12:39:00,5.92652,5.92717,5.92546,5.92571,14000000.0
2005-05-26 12:40:00,5.92568,5.92713,5.92562,5.92605,18000000.0
2005-05-26 12:41:00,5.92633,5.92655,5.92512,5.92512,11000000.0
2005-05-26 12:42:00,5.92528,5.92636,5.92515,5.92554,17000000.0
2005-05-26 12:43:00,5.92579,5.92643,5.92562,5.92643,11000000.0
2005-05-26 12:44:00,5.92695,5.92759,5.92598,5.92729,13000000.0
2005-05-26 12:45:00,5.9265,5.92683,5.92494,5.92544,10000000.0
2005-05-26 12:46:00,5.92534,5.9262,5.92514,5.92584,20000000.0
2005-05-26 12:47:00,5.92564,5.92625,5.92474,5.92625,10000000.0
2005-05-26 12:48:00,5.92613,5.92623,5.92485,5.92486,10000000.0
2005-05-26 12:49:00,5.92468,5.9273,5.92462,5.92588,15000000.0
2005-05-26 12:50:00,5.92653,5.9281,5.92583,5.92589,14000000.0
2005-05-26 12:51:00,5.92648,5.92818,5.92648,5.92653,14000000.0
2005-05-26 12:52:00,5.92527,5.92805,5.92527,5.92805,9000000.0
2005-05-26 12:53:00,5.9273,5.92754,5.92591,5.92754,9000000.0
2005-05-26 12:54:00,5.92733,5.92771,5.92599,5.92752,20000000.0
2005-05-26 12:55:00,5.92817,5.92817,5.92647,5.92759,12000000.0
2005-05-26 12:56:00,5.92809,5.92861,5.92796,5.92857,7000000.0
2005-05-26 12:57:00,5.92829,5.92878,5.92635,5.92635,13000000.0
2005-05-26 12:58:00,5.92613,5.92865,5.92613,5.92865,16000000.0
2005-05-26 12:59:00,5.92814,5.92876,5.92724,5.92829,14000000.0
2005-05-26 13:00:00,5.92921,5.92921,5.92678,5.928,12000000.0
2005-05-26 13:01:00,5.92817,5.92937,5.92794,5.92854,17000000.0
2005-05-26 13:02:00,5.92935,5.92985,5.92842,5.92886,10000000.0
2005-05-26 13:03:00,5.92882,5.92928,5.92828,5.92921,22000000.0
2005-05-26 13:04:00,5.93009,5.9343,5.93009,5.93073,20000000.0
2005-05-26 13:05:00,5.93,5.93323,5.92911,5.93012,14000000.0
2005-05-26 13:06:00,5.92899,5.92938,5.92798,5.92887,17000000.0
2005-05-26 13:07:00,5.92901,5.93035,5.92875,5.92875,22000000.0
2005-05-26 13:08:00,5.92831,5.92963,5.9282,5.9292,12000000.0
2005-05-26 13:09:00,5.92966,5.92966,5.92831,5.92831,12000000.0
2005-05-26 13:10:00,5.92914,5.92989,5.92837,5.92989,20000000.0
2005-05-26 13:11:00,5.93502,5.93558,5.9288,5.92965,12000000.0
2005-05-26 13:12:00,5.92985,5.93013,5.92815,5.9299,16000000.0
2005-05-26 13:13:00,5.92995,5.93027,5.92882,5.92985,14000000.0
2005-05-26 13:14:00,5.92946,5.93143,5.92946,5.93068,17000000.0
2005-05-26 13:15:00,5.93081,5.93516,5.93065,5.93516,7000000.0
2005-05-26 13:16:00,5.93528,5.93718,5.93497,5.93718,9000000.0
2005-05-26 13:17:00,5.9367,5.9387,5.93644,5.93674,15000000.0
2005-05-26 13:18:00,5.93742,5.93864,5.93689,5.93801,17000000.0
2005-05-26 13:19:00,5.93645,5.93785,5.93645,5.93676,15000000.0
2005-05-26 13:20:00,5.93602,5.93668,5.93458,5.93668,12000000.0
2005-05-26 13:21:00,5.93558,5.9374,5.93489,5.93656,24000000.0
2005-05-26 13:22:00,5.93679,5.93712,5.93546,5.93546,12000000.0
2005-05-26 13:23:00,5.93567,5.93666,5.93533,5.93541,12000000.0
2005-05-26 13:24:00,5.93519,5.93656,5.9343,5.93595,18000000.0
2005-05-26 13:25:00,5.93574,5.93647,5.93495,5.93506,12000000.0
2005-05-26 13:26:00,5.93488,5.93701,5.93488,5.93692,12000000.0
2005-05-26 13:27:00,5.93762,5.93981,5.93703,5.93703,9000000.0
2005-05-26 13:28:00,5.93526,5.93893,5.93526,5.93671,15000000.0
2005-05-26 13:29:00,5.93618,5.93649,5.93481,5.93481,14000000.0
2005-05-26 13:30:00,5.93495,5.93685,5.93495,5.93614,11000000.0
2005-05-26 13:31:00,5.93646,5.93832,5.93596,5.9365,11000000.0
2005-05-26 13:32:00,5.9375,5.93856,5.93653,5.93721,8000000.0
2005-05-26 13:33:00,5.93788,5.9399,5.93725,5.93933,14000000.0
2005-05-26 13:34:00,5.94017,5.94091,5.93965,5.93965,11000000.0
2005-05-26 13:35:00,5.93995,5.94463,5.93995,5.94463,16000000.0
2005-05-26 13:36:00,5.94336,5.94358,5.93929,5.93929,8000000.0
2005-05-26 13:37:00,5.9408,5.94294,5.93835,5.93835,17000000.0
2005-05-26 13:38:00,5.9378,5.93893,5.93625,5.93706,14000000.0
2005-05-26 13:39:00,5.93829,5.93998,5.93693,5.93842,10000000.0
2005-05-26 13:40:00,5.93922,5.93922,5.9376,5.93826,8000000.0
2005-05-26 13:41:00,5.93674,5.93809,5.93645,5.93805,11000000.0
2005-05-26 13:42:00,5.93785,5.93785,5.93566,5.93747,14000000.0
2005-05-26 13:43:00,5.9374,5.9374,5.93665,5.93665,11000000.0
2005-05-26 13:44:00,5.93702,5.93776,5.93684,5.93719,11000000.0
2005-05-26 13:45:00,5.93677,5.93735,5.93605,5.93605,14000000.0
2005-05-26 13:46:00,5.93672,5.93723,5.93588,5.93702,11000000.0
2005-05-26 13:47:00,5.93751,5.93751,5.93523,5.93622,13000000.0
2005-05-26 13:48:00,5.93674,5.94029,5.93608,5.93608,14000000.0
2005-05-26 13:49:00,5.93565,5.93749,5.93491,5.93539,12000000.0
2005-05-26 13:50:00,5.93578,5.93621,5.9347,5.93556,16000000.0
2005-05-26 13:51:00,5.93491,5.93661,5.93491,5.93621,14000000.0
2005-05-26 13:52:00,5.93597,5.9362,5.93572,5.93616,10000000.0
2005-05-26 13:53:00,5.93655,5.94282,5.93655,5.93708,10000000.0
2005-05-26 13:54:00,5.9367,5.9369,5.93553,5.93553,8000000.0
2005-05-26 13:55:00,5.93597,5.93686,5.93542,5.93542,13000000.0
2005-05-26 13:56:00,5.93484,5.93669,5.93484,5.93669,17000000.0
2005-05-26 13:57:00,5.93693,5.93718,5.93566,5.93567,13000000.0
2005-05-26 13:58:00,5.93859,5.93859,5.93642,5.93673,7000000.0
2005-05-26 13:59:00,5.93573,5.9363,5.93542,5.93542,9000000.0
2005-05-26 14:00:00,5.93535,5.93551,5.9346,5.9346,7000000.0
2005-05-26 14:01:00,5.93439,5.9359,5.93429,5.9359,11000000.0
2005-05-26 14:02:00,5.93598,5.9413,5.93587,5.93709,19000000.0
2005-05-26 14:03:00,5.93579,5.93579,5.93477,5.93549,13000000.0
2005-05-26 14:04:00,5.93559,5.93619,5.93512,5.93512,22000000.0
2005-05-26 14:05:00,5.93559,5.93951,5.93551,5.93951,17000000.0
2005-05-26 14:06:00,5.93797,5.93797,5.93541,5.93541,11000000.0
2005-05-26 14:07:00,5.93765,5.93857,5.93693,5.93857,9000000.0
2005-05-26 14:08:00,5.9389,5.93961,5.93831,5.93961,11000000.0
2005-05-26 14:09:00,5.93882,5.9389,5.93732,5.93773,12000000.0
2005-05-26 14:10:00,5.93737,5.9384,5.93686,5.93686,13000000.0
2005-05-26 14:11:00,5.93698,5.9383,5.93684,5.93745,14000000.0
2005-05-26 14:12:00,5.93736,5.93809,5.9367,5.93774,11000000.0
2005-05-26 14:13:00,5.9384,5.93916,5.93753,5.93916,11000000.0
2005-05-26 14:14:00,5.93944,5.93944,5.93812,5.9387,7000000.0
2005-05-26 14:15:00,5.93845,5.93845,5.93572,5.9374,14000000.0
2005-05-26 14:16:00,5.93662,5.93692,5.93522,5.93522,13000000.0
2005-05-26 14:17:00,5.93516,5.93663,5.93516,5.93604,22000000.0
2005-05-26 14:18:00,5.93594,5.93745,5.93582,5.93745,15000000.0
2005-05-26 14:19:00,5.93718,5.93729,5.93598,5.93694,12000000.0
2005-05-26 14:20:00,5.93719,5.9425,5.93719,5.93891,7000000.0
2005-05-26 14:21:00,5.93583,5.93715,5.9355,5.93572,13000000.0
2005-05-26 14:22:00,5.93673,5.93673,5.93519,5.93577,8000000.0
2005-05-26 14:23:00,5.93479,5.93569,5.9345,5.93502,11000000.0
2005-05-26 14:24:00,5.93485,5.93589,5.934,5.93428,13000000.0
2005-05-26 14:25:00,5.93527,5.93844,5.93527,5.93634,15000000.0
2005-05-26 14:26:00,5.93786,5.93943,5.93613,5.93679,8000000.0
2005-05-26 14:27:00,5.93632,5.9365,5.9356,5.93647,10000000.0
2005-05-26 14:28:00,5.93663,5.93698,5.93557,5.93667,11000000.0
2005-05-26 14:29:00,5.93702,5.93702,5.93443,5.93559,21000000.0
2005-05-26 14:30:00,5.93588,5.93752,5.93461,5.93521,11000000.0
2005-05-26 14:31:00,5.93519,5.93547,5.93418,5.93491,17000000.0
2005-05-26 14:32:00,5.9344,5.93568,5.9331,5.93497,15000000.0
2005-05-26 14:33:00,5.93508,5.93558,5.93394,5.93558,8000000.0
2005-05-26 14:34:00,5.93597,5.93712,5.9356,5.93669,9000000.0
2005-05-26 14:35:00,5.93735,5.93898,5.93735,5.93898,11000000.0
2005-05-26 14:36:00,5.94062,5.94118,5.93974,5.94042,15000000.0
2005-05-26 14:37:00,5.93957,5.941,5.93937,5.93991,8000000.0
2005-05-26 14:38:00,5.93941,5.9413,5.93904,5.9413,10000000.0
2005-05-26 14:39:00,5.94281,5.94281,5.94125,5.94186,19000000.0
2005-05-26 14:40:00,5.94146,5.94296,5.94125,5.94273,15000000.0
2005-05-26 14:41:00,5.94381,5.94384,5.94179,5.94254,15000000.0
2005-05-26 14:42:00,5.94168,5.94263,5.94119,5.94258,17000000.0
2005-05-26 14:43:00,5.94242,5.94271,5.94166,5.94271,15000000.0
2005-05-26 14:44:00,5.94302,5.94378,5.94245,5.94341,15000000.0
2005-05-26 14:45:00,5.94329,5.94345,5.94252,5.94345,9000000.0
2005-05-26 14:46:00,5.94268,5.94377,5.94177,5.94377,11000000.0
2005-05-26 14:47:00,5.94374,5.94424,5.94271,5.94361,12000000.0
2005-05-26 14:48:00,5.94328,5.94423,5.94192,5.94221,12000000.0
2005-05-26 14:49:00,5.94367,5.94367,5.94215,5.9423,12000000.0
2005-05-26 14:50:00,5.94325,5.94325,5.94141,5.94237,15000000.0
2005-05-26 14:51:00,5.94238,5.94246,5.94019,5.94032,10000000.0
2005-05-26 14:52:00,5.94055,5.9411,5.93932,5.94011,13000000.0
2005-05-26 14:53:00,5.94072,5.94102,5.93952,5.93983,13000000.0
2005-05-26 14:54:00,5.94059,5.94107,5.93803,5.9401,9000000.0
2005-05-26 14:55:00,5.93832,5.93832,5.93665,5.93779,16000000.0
2005-05-26 14:56:00,5.9381,5.9381,5.93565,5.93689,15000000.0
2005-05-26 14:57:00,5.93735,5.9377,5.93597,5.93759,15000000.0
2005-05-26 14:58:00,5.93703,5.93715,5.93625,5.93715,11000000.0
2005-05-26 14:59:00,5.93723,5.93723,5.93603,5.93603,14000000.0
2005-05-26 15:00:00,5.93701,5.93771,5.93632,5.93732,18000000.0
2005-05-26 15:01:00,5.93587,5.93698,5.93554,5.93664,12000000.0
2005-05-26 15:02:00,5.93705,5.93705,5.93525,5.93674,7000000.0
2005-05-26 15:03:00,5.93739,5.93802,5.93642,5.93707,18000000.0
2005-05-26 15:04:00,5.93691,5.93735,5.93606,5.93675,21000000.0
2005-05-26 15:05:00,5.93781,5.94026,5.93652,5.93652,13000000.0
2005-05-26 15:06:00,5.93713,5.93713,5.93566,5.93625,14000000.0
2005-05-26 15:07:00,5.93611,5.93645,5.93461,5.936,22000000.0
2005-05-26 15:08:00,5.93592,5.93592,5.9351,5.93588,10000000.0
2005-05-26 15:09:00,5.93627,5.93975,5.93603,5.93772,9000000.0
2005-05-26 15:10:00,5.93665,5.93755,5.93609,5.93706,14000000.0
2005-05-26 15:11:00,5.93792,5.93853,5.93696,5.9381,12000000.0
2005-05-26 15:12:00,5.93807,5.93813,5.93678,5.93813,13000000.0
2005-05-26 15:13:00,5.93912,5.9411,5.93691,5.937,12000000.0
2005-05-26 15:14:00,5.93689,5.93742,5.93608,5.93668,10000000.0
2005-05-26 15:15:00,5.93726,5.93914,5.9367,5.93912,16000000.0
2005-05-26 15:16:00,5.9401,5.94066,5.93876,5.94057,15000000.0
2005-05-26 15:17:00,5.94023,5.94023,5.93818,5.93818,14000000.0
2005-05-26 15:18:00,5.93831,5.94025,5.93831,5.94025,12000000.0
2005-05-26 15:19:00,5.94147,5.94147,5.93854,5.93854,11000000.0
2005-05-26 15:20:00,5.94047,5.94073,5.93948,5.93963,14000000.0
2005-05-26 15:21:00,5.94054,5.94158,5.93953,5.94151,14000000.0
2005-05-26 15:22:00,5.94108,5.94185,5.94025,5.94129,10000000.0
2005-05-26 15:23:00,5.94144,5.94144,5.93935,5.93935,11000000.0
2005-05-26 15:24:00,5.94066,5.94124,5.94012,5.94024,10000000.0
2005-05-26 15:25:00,5.93966,5.94168,5.93965,5.94168,16000000.0
2005-05-26 15:26:00,5.94059,5.94135,5.9398,5.9398,15000000.0
2005-05-26 15:27:00,5.93889,5.9403,5.9385,5.9403,10000000.0
2005-05-26 15:28:00,5.94024,5.94032,5.93863,5.93863,11000000.0
2005-05-26 15:29:00,5.93822,5.93863,5.93712,5.93793,19000000.0
2005-05-26 15:30:00,5.93898,5.93908,5.93797,5.93857,10000000.0
2005-05-26 15:31:00,5.93705,5.9377,5.93625,5.93757,14000000.0
2005-05-26 15:32:00,5.93835,5.93835,5.93643,5.93776,12000000.0
2005-05-26 15:33:00,5.93753,5.93832,5.93622,5.93779,20000000.0
2005-05-26 15:34:00,5.93795,5.93795,5.93612,5.93671,12000000.0
2005-05-26 15:35:00,5.93606,5.93636,5.93315,5.93564,12000000.0
2005-05-26 15:36:00,5.93572,5.93597,5.93414,5.93503,10000000.0
2005-05-26 15:37:00,5.93625,5.93638,5.93501,5.93587,10000000.0
2005-05-26 15:38:00,5.9352,5.93573,5.93366,5.93395,13000000.0
2005-05-26 15:39:00,5.93455,5.93658,5.92987,5.92987,7000000.0
2005-05-26 15:40:00,5.92854,5.93055,5.92854,5.93055,10000000.0
2005-05-26 15:41:00,5.93046,5.93157,5.93021,5.93157,9000000.0
2005-05-26 15:42:00,5.93181,5.93254,5.93091,5.93235,13000000.0
2005-05-26 15:43:00,5.93051,5.93151,5.92959,5.93119,16000000.0
2005-05-26 15:44:00,5.93111,5.93141,5.92899,5.92899,14000000.0
2005-05-26 15:45:00,5.92844,5.9304,5.92761,5.92814,15000000.0
2005-05-26 15:46:00,5.9289,5.92898,5.92773,5.9281,13000000.0
2005-05-26 15:47:00,5.9274,5.92974,5.9274,5.92787,9000000.0
2005-05-26 15:48:00,5.92817,5.93063,5.92817,5.93053,21000000.0
2005-05-26 15:49:00,5.93023,5.93062,5.92903,5.93062,23000000.0
2005-05-26 15:50:00,5.93093,5.9316,5.92969,5.9316,12000000.0
2005-05-26 15:51:00,5.93139,5.93279,5.93046,5.93046,19000000.0
2005-05-26 15:52:00,5.93067,5.93537,5.93067,5.93105,15000000.0
2005-05-26 15:53:00,5.93273,5.9337,5.9319,5.93333,14000000.0
2005-05-26 15:54:00,5.93367,5.93367,5.93161,5.93213,15000000.0
2005-05-26 15:55:00,5.93225,5.93397,5.93225,5.93384,12000000.0
2005-05-26 15:56:00,5.93344,5.93468,5.93344,5.93434,18000000.0
2005-05-26 15:57:00,5.93419,5.93487,5.93358,5.93485,10000000.0
2005-05-26 15:58:00,5.93448,5.93517,5.9329,5.93457,22000000.0
2005-05-26 15:59:00,5.93289,5.93462,5.93227,5.93462,12000000.0
2005-05-26 16:00:00,5.93425,5.93444,5.93268,5.93444,12000000.0
2005-05-26 16:01:00,5.9352,5.93731,5.93451,5.93731,12000000.0
2005-05-26 16:02:00,5.93826,5.93849,5.93689,5.93845,13000000.0
2005-05-26 16:03:00,5.93779,5.93779,5.93558,5.93706,13000000.0
2005-05-26 16:04:00,5.93656,5.93784,5.93626,5.9374,11000000.0
2005-05-26 16:05:00,5.93789,5.93819,5.93666,5.93763,9000000.0
2005-05-26 16:06:00,5.93707,5.93708,5.93584,5.9361,14000000.0
2005-05-26 16:07:00,5.93745,5.93783,5.93646,5.93738,15000000.0
2005-05-26 16:08:00,5.9372,5.93737,5.93584,5.93724,15000000.0
2005-05-26 16:09:00,5.93678,5.93818,5.93417,5.9371,17000000.0
2005-05-26 16:10:00,5.93819,5.93832,5.93661,5.93832,14000000.0
2005-05-26 16:11:00,5.93765,5.93797,5.93687,5.93743,9000000.0
2005-05-26 16:12:00,5.93784,5.93898,5.93706,5.93896,15000000.0
2005-05-26 16:13:00,5.93939,5.93981,5.93744,5.9395,14000000.0
2005-05-26 16:14:00,5.9395,5.94178,5.93843,5.94154,12000000.0
2005-05-26 16:15:00,5.9414,5.94193,5.94006,5.94014,14000000.0
2005-05-26 16:16:00,5.94128,5.94201,5.94036,5.94065,13000000.0
2005-05-26 16:17:00,5.94118,5.94131,5.93922,5.93939,18000000.0
2005-05-26 16:18:00,5.94134,5.94291,5.93966,5.93966,13000000.0
2005-05-26 16:19:00,5.94005,5.94166,5.94005,5.94096,8000000.0
2005-05-26 16:20:00,5.94161,5.94365,5.94161,5.94252,13000000.0
2005-05-26 16:21:00,5.94232,5.94232,5.941,5.94173,12000000.0
2005-05-26 16:22:00,5.94034,5.94114,5.93864,5.93864,11000000.0
2005-05-26 16:23:00,5.93927,5.94075,5.9384,5.93989,14000000.0
2005-05-26 16:24:00,5.93918,5.93953,5.93824,5.93935,15000000.0
2005-05-26 16:25:00,5.94043,5.94049,5.93975,5.94046,11000000.0
2005-05-26 16:26:00,5.94017,5.94072,5.93929,5.93944,8000000.0
2005-05-26 16:27:00,5.93971,5.94123,5.93957,5.94046,10000000.0
2005-05-26 16:28:00,5.94089,5.94092,5.93892,5.93979,15000000.0
2005-05-26 16:29:00,5.93925,5.94005,5.93868,5.93989,7000000.0
2005-05-26 16:30:00,5.93989,5.94026,5.93778,5.93888,16000000.0
2005-05-26 16:31:00,5.93906,5.94031,5.93844,5.93844,14000000.0
2005-05-26 16:32:00,5.93982,5.94025,5.93925,5.93958,7000000.0
2005-05-26 16:33:00,5.94119,5.94162,5.94029,5.94162,8000000.0
2005-05-26 16:34:00,5.94156,5.94164,5.94031,5.94164,8000000.0
2005-05-26 16:35:00,5.94206,5.94305,5.94181,5.94226,9000000.0
2005-05-26 16:36:00,5.94182,5.94276,5.94063,5.94063,13000000.0
2005-05-26 16:37:00,5.94096,5.94153,5.93957,5.93996,18000000.0
2005-05-26 16:38:00,5.94088,5.94102,5.93933,5.94031,18000000.0
2005-05-26 16:39:00,5.93976,5.94036,5.93872,5.93985,20000000.0
2005-05-26 16:40:00,5.94035,5.94035,5.93893,5.93893,13000000.0
2005-05-26 16:41:00,5.93884,5.93884,5.93749,5.93856,20000000.0
2005-05-26 16:42:00,5.93935,5.93935,5.93749,5.93757,18000000.0
2005-05-26 16:43:00,5.93919,5.94055,5.93868,5.93963,15000000.0
2005-05-26 16:44:00,5.94021,5.9409,5.93879,5.9409,20000000.0
2005-05-26 16:45:00,5.93998,5.94123,5.93899,5.94013,13000000.0
2005-05-26 16:46:00,5.94135,5.94135,5.93849,5.94023,15000000.0
2005-05-26 16:47:00,5.9394,5.93979,5.93846,5.93937,8000000.0
2005-05-26 16:48:00,5.93849,5.93849,5.93578,5.93692,11000000.0
2005-05-26 16:49:00,5.93646,5.93731,5.93623,5.93718,12000000.0
2005-05-26 16:50:00,5.93815,5.93916,5.93637,5.93756,15000000.0
2005-05-26 16:51:00,5.93753,5.93782,5.93642,5.93642,18000000.0
2005-05-26 16:52:00,5.93724,5.93798,5.9364,5.93738,14000000.0
2005-05-26 16:53:00,5.93647,5.9369,5.93586,5.93652,8000000.0
2005-05-26 16:54:00,5.9369,5.93792,5.9369,5.93792,11000000.0
2005-05-26 16:55:00,5.93804,5.93866,5.93725,5.93774,12000000.0
2005-05-26 16:56:00,5.93795,5.93908,5.93717,5.93717,10000000.0
2005-05-26 16:57:00,5.93757,5.93806,5.93662,5.93686,8000000.0
2005-05-26 16:58:00,5.93646,5.9379,5.93646,5.93736,9000000.0
2005-05-26 16:59:00,5.93747,5.93919,5.93743,5.93828,13000000.0
2005-05-26 17:00:00,5.93967,5.93991,5.93809,5.93991,11000000.0
2005-05-26 17:01:00,5.93943,5.93943,5.93695,5.93829,12000000.0
2005-05-26 17:02:00,5.93711,5.93871,5.937,5.93721,10000000.0
2005-05-26 17:03:00,5.93671,5.93786,5.9354,5.93655,16000000.0
2005-05-26 17:04:00,5.9357,5.93648,5.93499,5.93499,13000000.0
2005-05-26 17:05:00,5.93484,5.93526,5.93366,5.93468,16000000.0
2005-05-26 17:06:00,5.93425,5.93456,5.93313,5.93396,12000000.0
2005-05-26 17:07:00,5.93384,5.93492,5.93369,5.93492,8000000.0
2005-05-26 17:08:00,5.93418,5.93445,5.93202,5.93303,21000000.0
2005-05-26 17:09:00,5.93284,5.93364,5.93148,5.932,16000000.0
2005-05-26 17:10:00,5.93042,5.93555,5.93025,5.93265,11000000.0
2005-05-26 17:11:00,5.93195,5.93364,5.93195,5.93317,11000000.0
2005-05-26 17:12:00,5.93301,5.93423,5.93297,5.93423,9000000.0
2005-05-26 17:13:00,5.93294,5.93379,5.93226,5.93366,9000000.0
2005-05-26 17:14:00,5.93302,5.93593,5.93239,5.93388,17000000.0
2005-05-26 17:15:00,5.93293,5.93432,5.93226,5.93432,11000000.0
2005-05-26 17:16:00,5.93425,5.93491,5.93346,5.93449,15000000.0
2005-05-26 17:17:00,5.93392,5.93591,5.93288,5.93475,13000000.0
2005-05-26 17:18:00,5.93542,5.93743,5.93525,5.93743,15000000.0
2005-05-26 17:19:00,5.93745,5.94006,5.93737,5.94006,17000000.0
2005-05-26 17:20:00,5.94023,5.94164,5.93995,5.9414,12000000.0
2005-05-26 17:21:00,5.94031,5.94092,5.93944,5.94092,7000000.0
2005-05-26 17:22:00,5.94108,5.94251,5.94001,5.94212,14000000.0
2005-05-26 17:23:00,5.9415,5.94212,5.94029,5.9408,13000000.0
2005-05-26 17:24:00,5.94015,5.94129,5.93979,5.93985,9000000.0
2005-05-26 17:25:00,5.94118,5.94434,5.94118,5.94434,11000000.0
2005-05-26 17:26:00,5.94485,5.94654,5.94371,5.94654,16000000.0
2005-05-26 17:27:00,5.94587,5.94587,5.94437,5.94437,9000000.0
2005-05-26 17:28:00,5.94539,5.94668,5.9449,5.94516,15000000.0
2005-05-26 17:29:00,5.94481,5.94617,5.94481,5.94504,11000000.0
2005-05-26 17:30:00,5.94397,5.94585,5.94397,5.94585,19000000.0
2005-05-26 17:31:00,5.94475,5.94595,5.94434,5.9455,11000000.0
2005-05-26 17:32:00,5.94459,5.94487,5.94279,5.94379,9000000.0
2005-05-26 17:33:00,5.94365,5.94365,5.94007,5.94235,10000000.0
2005-05-26 17:34:00,5.94226,5.9434,5.94197,5.94237,14000000.0
2005-05-26 17:35:00,5.94316,5.94424,5.94305,5.94401,13000000.0
2005-05-26 17:36:00,5.94341,5.94416,5.94281,5.94415,11000000.0
2005-05-26 17:37:00,5.94429,5.94439,5.94312,5.94436,15000000.0
2005-05-26 17:38:00,5.94486,5.94486,5.94308,5.94379,17000000.0
2005-05-26 17:39:00,5.94377,5.94377,5.94189,5.94296,8000000.0
2005-05-26 17:40:00,5.94341,5.94341,5.94066,5.94066,12000000.0
2005-05-26 17:41:00,5.94222,5.94294,5.94146,5.94294,21000000.0
2005-05-26 17:42:00,5.94258,5.94375,5.94021,5.9421,13000000.0
2005-05-26 17:43:00,5.94172,5.94417,5.94172,5.94403,11000000.0
2005-05-26 17:44:00,5.94364,5.94469,5.94306,5.94334,19000000.0
2005-05-26 17:45:00,5.94337,5.94392,5.94297,5.94385,10000000.0
2005-05-26 17:46:00,5.94419,5.94419,5.94231,5.94379,13000000.0
2005-05-26 17:47:00,5.94384,5.94425,5.9418,5.9418,9000000.0
2005-05-26 17:48:00,5.94105,5.94208,5.94092,5.94125,14000000.0
2005-05-26 17:49:00,5.94208,5.94379,5.94164,5.94379,14000000.0
2005-05-26 17:50:00,5.94314,5.94338,5.94173,5.94256,17000000.0
2005-05-26 17:51:00,5.94197,5.943,5.94137,5.94292,13000000.0
2005-05-26 17:52:00,5.94237,5.94414,5.94217,5.94387,24000000.0
2005-05-26 17:53:00,5.94427,5.94427,5.94289,5.94351,16000000.0
2005-05-26 17:54:00,5.94241,5.94314,5.94205,5.94264,16000000.0
2005-05-26 17:55:00,5.94382,5.94382,5.94173,5.94173,13000000.0
2005-05-26 17:56:00,5.94152,5.94284,5.94117,5.94284,15000000.0
2005-05-26 17:57:00,5.94316,5.94405,5.94296,5.94322,10000000.0
2005-05-26 17:58:00,5.94364,5.94364,5.94172,5.94258,15000000.0
2005-05-26 17:59:00,5.94186,5.9432,5.94103,5.94232,13000000.0
2005-05-26 18:00:00,5.94197,5.94382,5.94197,5.94382,7000000.0
2005-05-26 18:01:00,5.94512,5.9452,5.94324,5.94365,18000000.0
2005-05-26 18:02:00,5.94343,5.94427,5.94169,5.94427,17000000.0
2005-05-26 18:03:00,5.94458,5.94504,5.94373,5.94403,16000000.0
2005-05-26 18:04:00,5.94335,5.94402,5.94271,5.94361,14000000.0
2005-05-26 18:05:00,5.94517,5.94517,5.94313,5.94348,13000000.0
2005-05-26 18:06:00,5.94455,5.94504,5.94265,5.94457,18000000.0
2005-05-26 18:07:00,5.94406,5.94517,5.94302,5.94346,12000000.0
2005-05-26 18:08:00,5.94231,5.94401,5.94231,5.94362,18000000.0
2005-05-26 18:09:00,5.94436,5.94452,5.94254,5.9445,12000000.0
2005-05-26 18:10:00,5.94457,5.94502,5.94384,5.94502,13000000.0
2005-05-26 18:11:00,5.94505,5.94505,5.9435,5.94504,10000000.0
2005-05-26 18:12:00,5.94411,5.94444,5.94288,5.94288,11000000.0
2005-05-26 18:13:00,5.94454,5.94454,5.94205,5.943,14000000.0
2005-05-26 18:14:00,5.94336,5.94347,5.94227,5.94227,10000000.0
2005-05-26 18:15:00,5.9422,5.94342,5.94205,5.94288,10000000.0
2005-05-26 18:16:00,5.9422,5.94314,5.94176,5.94314,9000000.0
2005-05-26 18:17:00,5.94379,5.94379,5.9425,5.94356,18000000.0
2005-05-26 18:18:00,5.94227,5.94347,5.94214,5.94232,14000000.0
2005-05-26 18:19:00,5.94338,5.94373,5.94314,5.94326,10000000.0
2005-05-26 18:20:00,5.94373,5.94446,5.94335,5.9443,15000000.0
2005-05-26 18:21:00,5.94431,5.94461,5.94337,5.94375,18000000.0
2005-05-26 18:22:00,5.94387,5.94461,5.94307,5.94461,14000000.0
2005-05-26 18:23:00,5.94514,5.94514,5.9435,5.94453,7000000.0
2005-05-26 18:24:00,5.94461,5.94505,5.94329,5.94401,9000000.0
2005-05-26 18:25:00,5.94424,5.94502,5.94311,5.94367,13000000.0
2005-05-26 18:26:00,5.94431,5.94431,5.94309,5.94361,16000000.0
2005-05-26 18:27:00,5.94365,5.94475,5.94318,5.94352,14000000.0
2005-05-26 18:28:00,5.94338,5.94469,5.94334,5.94469,13000000.0
2005-05-26 18:29:00,5.94378,5.94493,5.9434,5.9447,11000000.0
2005-05-26 18:30:00,5.94534,5.94614,5.94411,5.94541,16000000.0
2005-05-26 18:31:00,5.94511,5.94511,5.9433,5.94452,12000000.0
2005-05-26 18:32:00,5.9445,5.94461,5.94257,5.9435,11000000.0
2005-05-26 18:33:00,5.9448,5.94491,5.94322,5.94395,13000000.0
2005-05-26 18:34:00,5.94426,5.94555,5.94406,5.94439,13000000.0
2005-05-26 18:35:00,5.94405,5.94465,5.94289,5.94289,18000000.0
2005-05-26 18:36:00,5.94352,5.94488,5.94325,5.94364,18000000.0
2005-05-26 18:37:00,5.94347,5.9448,5.94347,5.94405,18000000.0
2005-05-26 18:38:00,5.94385,5.94562,5.94375,5.94458,11000000.0
2005-05-26 18:39:00,5.94458,5.94484,5.94394,5.94484,11000000.0
2005-05-26 18:40:00,5.94439,5.94447,5.94267,5.94267,14000000.0
2005-05-26 18:41:00,5.94421,5.94466,5.94356,5.94389,16000000.0
2005-05-26 18:42:00,5.94351,5.94478,5.94298,5.94478,14000000.0
2005-05-26 18:43:00,5.94465,5.94465,5.94362,5.94434,10000000.0
2005-05-26 18:44:00,5.94299,5.94456,5.94299,5.94456,13000000.0
2005-05-26 18:45:00,5.94421,5.94428,5.94202,5.94202,13000000.0
2005-05-26 18:46:00,5.94222,5.94282,5.94117,5.94204,12000000.0
2005-05-26 18:47:00,5.94155,5.94269,5.94144,5.94176,14000000.0
2005-05-26 18:48:00,5.94146,5.94214,5.94046,5.94068,15000000.0
2005-05-26 18:49:00,5.94104,5.94172,5.94034,5.94134,12000000.0
2005-05-26 18:50:00,5.94167,5.94169,5.94062,5.94062,9000000.0
2005-05-26 18:51:00,5.94225,5.94252,5.94178,5.94246,17000000.0
2005-05-26 18:52:00,5.94279,5.94321,5.94191,5.94238,9000000.0
2005-05-26 18:53:00,5.94251,5.94347,5.94108,5.94193,14000000.0
2005-05-26 18:54:00,5.94066,5.94294,5.94066,5.94197,14000000.0
2005-05-26 18:55:00,5.94251,5.94343,5.9423,5.9423,10000000.0
2005-05-26 18:56:00,5.94215,5.94271,5.94129,5.94206,16000000.0
2005-05-26 18:57:00,5.94274,5.94274,5.9411,5.9411,17000000.0
2005-05-26 18:58:00,5.94222,5.94289,5.94094,5.94161,14000000.0
2005-05-26 18:59:00,5.94055,5.94155,5.93992,5.94015,14000000.0
2005-05-26 19:00:00,5.94076,5.94136,5.93984,5.94124,15000000.0
2005-05-26 19:01:00,5.94131,5.94131,5.93996,5.94088,15000000.0
2005-05-26 19:02:00,5.9413,5.94156,5.94012,5.94082,14000000.0
2005-05-26 19:03:00,5.94141,5.94213,5.94104,5.94162,14000000.0
2005-05-26 19:04:00,5.94148,5.94285,5.94107,5.94121,12000000.0
2005-05-26 19:05:00,5.94161,5.94173,5.94034,5.94034,15000000.0
2005-05-26 19:06:00,5.94038,5.94129,5.94038,5.94095,16000000.0
2005-05-26 19:07:00,5.94101,5.9419,5.94063,5.94167,20000000.0
2005-05-26 19:08:00,5.94193,5.94208,5.94122,5.94171,8000000.0
2005-05-26 19:09:00,5.94161,5.94276,5.94106,5.94263,17000000.0
2005-05-26 19:10:00,5.94245,5.94309,5.94123,5.94123,9000000.0
2005-05-26 19:11:00,5.9405,5.94184,5.9405,5.94122,16000000.0
2005-05-26 19:12:00,5.94105,5.94161,5.94073,5.94111,13000000.0
2005-05-26 19:13:00,5.94158,5.94261,5.94158,5.94261,10000000.0
2005-05-26 19:14:00,5.94273,5.94273,5.94109,5.94267,20000000.0
2005-05-26 19:15:00,5.94197,5.94274,5.9409,5.94105,12000000.0
2005-05-26 19:16:00,5.94131,5.94268,5.94131,5.94255,8000000.0
2005-05-26 19:17:00,5.94238,5.94286,5.94135,5.94135,18000000.0
2005-05-26 19:18:00,5.94185,5.94288,5.94184,5.94288,11000000.0
2005-05-26 19:19:00,5.94267,5.94393,5.94199,5.94393,12000000.0
2005-05-26 19:20:00,5.94298,5.94387,5.94239,5.94347,14000000.0
2005-05-26 19:21:00,5.94258,5.94287,5.94101,5.94189,13000000.0
2005-05-26 19:22:00,5.94256,5.94303,5.94139,5.94169,12000000.0
2005-05-26 19:23:00,5.9416,5.94291,5.94156,5.94221,14000000.0
2005-05-26 19:24:00,5.94242,5.94293,5.94214,5.9426,19000000.0
2005-05-26 19:25:00,5.94244,5.94291,5.94125,5.94186,8000000.0
2005-05-26 19:26:00,5.94189,5.94299,5.9415,5.94272,7000000.0
2005-05-26 19:27:00,5.94153,5.94301,5.94153,5.94163,20000000.0
2005-05-26 19:28:00,5.94149,5.94265,5.94051,5.94206,17000000.0
2005-05-26 19:29:00,5.94263,5.94315,5.94141,5.9421,10000000.0
2005-05-26 19:30:00,5.94195,5.94298,5.94178,5.94272,15000000.0
2005-05-26 19:31:00,5.94273,5.94348,5.94171,5.94171,11000000.0
2005-05-26 19:32:00,5.94239,5.94269,5.94175,5.9418,9000000.0
2005-05-26 19:33:00,5.94173,5.94289,5.94173,5.94232,14000000.0
2005-05-26 19:34:00,5.94267,5.94311,5.94187,5.94311,17000000.0
2005-05-26 19:35:00,5.94364,5.94364,5.94242,5.94336,8000000.0
2005-05-26 19:36:00,5.94206,5.94327,5.94165,5.94327,15000000.0
2005-05-26 19:37:00,5.94176,5.94289,5.94167,5.94179,8000000.0
2005-05-26 19:38:00,5.94197,5.94341,5.94197,5.94332,15000000.0
2005-05-26 19:39:00,5.94239,5.9435,5.94211,5.94211,17000000.0
2005-05-26 19:40:00,5.94195,5.94341,5.94173,5.94341,16000000.0
2005-05-26 19:41:00,5.94234,5.94349,5.9419,5.94196,11000000.0
2005-05-26 19:42:00,5.94197,5.94197,5.93976,5.94085,15000000.0
2005-05-26 19:43:00,5.94038,5.9417,5.93942,5.9417,14000000.0
2005-05-26 19:44:00,5.94184,5.94197,5.94055,5.94129,14000000.0
2005-05-26 19:45:00,5.94035,5.94113,5.93904,5.93971,15000000.0
2005-05-26 19:46:00,5.93925,5.94151,5.93925,5.9414,15000000.0
2005-05-26 19:47:00,5.9412,5.94146,5.94024,5.94065,16000000.0
2005-05-26 19:48:00,5.94094,5.94146,5.94015,5.94075,16000000.0
2005-05-26 19:49:00,5.94105,5.94146,5.94008,5.94117,8000000.0
2005-05-26 19:50:00,5.94162,5.94215,5.94115,5.94204,9000000.0
2005-05-26 19:51:00,5.94081,5.94275,5.94081,5.94189,19000000.0
2005-05-26 19:52:00,5.94209,5.94259,5.94153,5.94194,11000000.0
2005-05-26 19:53:00,5.94185,5.94279,5.94076,5.94279,14000000.0
2005-05-26 19:54:00,5.94254,5.94295,5.94172,5.94172,18000000.0
2005-05-26 19:55:00,5.94143,5.94293,5.94143,5.94145,13000000.0
2005-05-26 19:56:00,5.94176,5.94228,5.94133,5.94133,10000000.0
2005-05-26 19:57:00,5.94104,5.94179,5.94041,5.94041,16000000.0
2005-05-26 19:58:00,5.94157,5.94238,5.94064,5.94098,15000000.0
2005-05-26 19:59:00,5.94125,5.94325,5.94125,5.94244,14000000.0
2005-05-26 20:00:00,5.94226,5.94274,5.94193,5.94198,11000000.0
2005-05-26 20:01:00,5.94202,5.94379,5.94202,5.9422,24000000.0
2005-05-26 20:02:00,5.94262,5.94345,5.94262,5.94345,11000000.0
2005-05-26 20:03:00,5.94384,5.94402,5.94211,5.94311,11000000.0
2005-05-26 20:04:00,5.94164,5.94308,5.94164,5.94308,10000000.0
2005-05-26 20:05:00,5.94353,5.94393,5.94227,5.94393,17000000.0
2005-05-26 20:06:00,5.94374,5.94374,5.94198,5.9432,10000000.0
2005-05-26 20:07:00,5.94358,5.94444,5.9432,5.94381,14000000.0
2005-05-26 20:08:00,5.94434,5.94476,5.94335,5.94335,13000000.0
2005-05-26 20:09:00,5.9436,5.94467,5.94283,5.94467,11000000.0
2005-05-26 20:10:00,5.94356,5.94441,5.94302,5.94302,11000000.0
2005-05-26 20:11:00,5.94262,5.94419,5.94256,5.94381,9000000.0
2005-05-26 20:12:00,5.94386,5.94416,5.94296,5.9434,16000000.0
2005-05-26 20:13:00,5.94502,5.94502,5.94298,5.94298,11000000.0
2005-05-26 20:14:00,5.94226,5.94376,5.94226,5.94306,19000000.0
2005-05-26 20:15:00,5.94271,5.94403,5.94208,5.94298,13000000.0
2005-05-26 20:16:00,5.94241,5.94304,5.94181,5.94181,15000000.0
2005-05-26 20:17:00,5.94291,5.94325,5.94218,5.94319,8000000.0
2005-05-26 20:18:00,5.9428,5.94341,5.94195,5.94244,14000000.0
2005-05-26 20:19:00,5.94225,5.94322,5.94173,5.94173,14000000.0
2005-05-26 20:20:00,5.94196,5.94351,5.94196,5.94233,12000000.0
2005-05-26 20:21:00,5.94208,5.9434,5.9419,5.94225,9000000.0
2005-05-26 20:22:00,5.94284,5.94374,5.94249,5.94249,17000000.0
2005-05-26 20:23:00,5.94224,5.94339,5.94215,5.94239,11000000.0
2005-05-26 20:24:00,5.94362,5.94362,5.94216,5.94249,16000000.0
2005-05-26 20:25:00,5.94253,5.94387,5.94193,5.94193,11000000.0
2005-05-26 20:26:00,5.94161,5.94402,5.94161,5.94274,8000000.0
2005-05-26 20:27:00,5.94269,5.94423,5.94269,5.94338,13000000.0
2005-05-26 20:28:00,5.9438,5.94437,5.94327,5.94435,15000000.0
2005-05-26 20:29:00,5.94452,5.94608,5.94452,5.94487,16000000.0
2005-05-26 20:30:00,5.94463,5.94622,5.94463,5.9456,8000000.0
2005-05-26 20:31:00,5.94527,5.946,5.94409,5.94514,18000000.0
2005-05-26 20:32:00,5.94542,5.94549,5.94421,5.94549,7000000.0
2005-05-26 20:33:00,5.94614,5.94614,5.94467,5.9456,13000000.0
2005-05-26 20:34:00,5.94514,5.94582,5.9444,5.94582,13000000.0
2005-05-26 20:35:00,5.94635,5.94648,5.94554,5.94554,9000000.0
2005-05-26 20:36:00,5.946,5.94717,5.94579,5.94588,17000000.0
2005-05-26 20:37:00,5.94524,5.94594,5.94442,5.94539,14000000.0
2005-05-26 20:38:00,5.94487,5.94559,5.94417,5.94559,16000000.0
2005-05-26 20:39:00,5.94686,5.94957,5.9454,5.94957,14000000.0
2005-05-26 20:40:00,5.94982,5.95068,5.94665,5.94676,17000000.0
2005-05-26 20:41:00,5.94655,5.94862,5.94655,5.94778,16000000.0
2005-05-26 20:42:00,5.94799,5.9487,5.94656,5.94706,22000000.0
2005-05-26 20:43:00,5.94647,5.94777,5.94574,5.94777,18000000.0
2005-05-26 20:44:00,5.94687,5.94692,5.94608,5.94608,16000000.0
2005-05-26 20:45:00,5.94514,5.9462,5.94472,5.94472,8000000.0
2005-05-26 20:46:00,5.94442,5.94671,5.94355,5.94671,19000000.0
2005-05-26 20:47:00,5.94694,5.94694,5.94511,5.94511,12000000.0
2005-05-26 20:48:00,5.94525,5.94712,5.94525,5.94712,9000000.0
2005-05-26 20:49:00,5.94649,5.94649,5.94376,5.94478,19000000.0
2005-05-26 20:50:00,5.94401,5.9446,5.94355,5.94393,15000000.0
2005-05-26 20:51:00,5.94329,5.9438,5.94202,5.94293,9000000.0
2005-05-26 20:52:00,5.94317,5.94367,5.94299,5.94314,11000000.0
2005-05-26 20:53:00,5.94336,5.94358,5.94223,5.94276,15000000.0
2005-05-26 20:54:00,5.94337,5.94362,5.94239,5.94263,12000000.0
2005-05-26 20:55:00,5.94338,5.94339,5.94157,5.94302,18000000.0
2005-05-26 20:56:00,5.94326,5.94461,5.94325,5.94325,12000000.0
2005-05-26 20:57:00,5.94404,5.94448,5.94197,5.94197,13000000.0
2005-05-26 20:58:00,5.94258,5.94389,5.94179,5.94179,11000000.0
2005-05-26 20:59:00,5.94298,5.94406,5.94255,5.94333,11000000.0
2005-05-26 21:00:00,5.94383,5.94492,5.9427,5.9427,17000000.0
2005-05-26 21:01:00,5.9428,5.94405,5.94243,5.94339,10000000.0
2005-05-26 21:02:00,5.94338,5.94422,5.94255,5.94379,8000000.0
2005-05-26 21:03:00,5.94388,5.94402,5.94198,5.94303,19000000.0
2005-05-26 21:04:00,5.94271,5.94325,5.9417,5.94202,18000000.0
2005-05-26 21:05:00,5.94122,5.94303,5.9409,5.94303,14000000.0
2005-05-26 21:06:00,5.9427,5.94352,5.94185,5.94188,12000000.0
2005-05-26 21:07:00,5.94252,5.94275,5.94205,5.94205,10000000.0
2005-05-26 21:08:00,5.9419,5.94257,5.94111,5.94111,14000000.0
2005-05-26 21:09:00,5.94204,5.94281,5.94142,5.94143,16000000.0
2005-05-26 21:10:00,5.94137,5.94242,5.94063,5.94063,15000000.0
2005-05-26 21:11:00,5.94057,5.94197,5.94026,5.94096,13000000.0
2005-05-26 21:12:00,5.94151,5.94222,5.94136,5.94222,10000000.0
2005-05-26 21:13:00,5.94241,5.94315,5.94146,5.94197,14000000.0
2005-05-26 21:14:00,5.9431,5.9431,5.94193,5.94246,10000000.0
2005-05-26 21:15:00,5.94283,5.9442,5.9427,5.94344,15000000.0
2005-05-26 21:16:00,5.94323,5.94351,5.94248,5.94265,11000000.0
2005-05-26 21:17:00,5.94289,5.94386,5.94249,5.94318,13000000.0
2005-05-26 21:18:00,5.94357,5.94446,5.94225,5.94446,17000000.0
2005-05-26 21:19:00,5.94316,5.94389,5.94234,5.94315,12000000.0
2005-05-26 21:20:00,5.94284,5.94409,5.94254,5.94315,14000000.0
2005-05-26 21:21:00,5.94342,5.94393,5.94252,5.94288,11000000.0
2005-05-26 21:22:00,5.94329,5.94419,5.94259,5.94259,9000000.0
2005-05-26 21:23:00,5.94266,5.94387,5.94183,5.94183,7000000.0
2005-05-26 21:24:00,5.94189,5.94422,5.94189,5.9424,11000000.0
2005-05-26 21:25:00,5.94258,5.9437,5.94258,5.9437,7000000.0
2005-05-26 21:26:00,5.94254,5.94332,5.94211,5.94287,13000000.0
2005-05-26 21:27:00,5.94255,5.94272,5.94192,5.94236,11000000.0
2005-05-26 21:28:00,5.94242,5.94401,5.94242,5.94276,15000000.0
2005-05-26 21:29:00,5.94244,5.94244,5.94127,5.9422,12000000.0
2005-05-26 21:30:00,5.94223,5.94285,5.94174,5.94174,10000000.0
2005-05-26 21:31:00,5.94173,5.94356,5.94173,5.9427,10000000.0
2005-05-26 21:32:00,5.94378,5.94378,5.94201,5.9424,12000000.0
2005-05-26 21:33:00,5.94216,5.9433,5.94201,5.94274,19000000.0
2005-05-26 21:34:00,5.94288,5.94364,5.9427,5.94322,8000000.0
2005-05-26 21:35:00,5.94243,5.94342,5.9421,5.94302,20000000.0
2005-05-26 21:36:00,5.94316,5.9437,5.9416,5.9416,19000000.0
2005-05-26 21:37:00,5.94165,5.94313,5.94165,5.94313,19000000.0
2005-05-26 21:38:00,5.94336,5.9445,5.94299,5.9445,13000000.0
2005-05-26 21:39:00,5.94464,5.94464,5.9428,5.94354,17000000.0
2005-05-26 21:40:00,5.94369,5.94417,5.94272,5.94272,7000000.0
2005-05-26 21:41:00,5.94205,5.94413,5.94205,5.94413,11000000.0
2005-05-26 21:42:00,5.94452,5.94452,5.94302,5.94302,18000000.0
2005-05-26 21:43:00,5.94254,5.94332,5.94198,5.94332,13000000.0
2005-05-26 21:44:00,5.94343,5.94394,5.94195,5.94394,16000000.0
2005-05-26 21:45:00,5.94393,5.94424,5.94263,5.94415,11000000.0
2005-05-26 21:46:00,5.94429,5.94491,5.943,5.94394,13000000.0
2005-05-26 21:47:00,5.94348,5.94368,5.94271,5.94338,13000000.0
2005-05-26 21:48:00,5.94297,5.94413,5.94251,5.94413,17000000.0
2005-05-26 21:49:00,5.94333,5.94452,5.94294,5.94452,8000000.0
2005-05-26 21:50:00,5.945,5.945,5.94468,5.94472,11000000.0
2005-05-26 21:51:00,5.94484,5.94484,5.94347,5.94372,13000000.0
2005-05-26 21:52:00,5.94301,5.94332,5.94229,5.94332,13000000.0
2005-05-26 21:53:00,5.94321,5.94374,5.94235,5.94314,14000000.0
2005-05-26 21:54:00,5.94277,5.94317,5.94215,5.94215,11000000.0
2005-05-26 21:55:00,5.9421,5.943,5.9421,5.943,17000000.0
2005-05-26 21:56:00,5.94293,5.94374,5.94202,5.94374,12000000.0
2005-05-26 21:57:00,5.94383,5.94383,5.94225,5.94225,16000000.0
2005-05-26 21:58:00,5.94257,5.94401,5.94257,5.94401,9000000.0
2005-05-26 21:59:00,5.94454,5.94454,5.94294,5.94399,18000000.0
2005-05-26 22:00:00,5.94389,5.9449,5.9438,5.94425,13000000.0
2005-05-26 22:01:00,5.94442,5.94518,5.94419,5.94459,11000000.0
2005-05-26 22:02:00,5.94456,5.94512,5.94361,5.94361,17000000.0
2005-05-26 22:03:00,5.94376,5.94553,5.94373,5.94373,23000000.0
2005-05-26 22:04:00,5.94395,5.94595,5.94395,5.94451,15000000.0
2005-05-26 22:05:00,5.94468,5.94598,5.94387,5.94387,14000000.0
2005-05-26 22:06:00,5.94411,5.94682,5.94411,5.94627,15000000.0
2005-05-26 22:07:00,5.94634,5.94741,5.94596,5.94657,9000000.0
2005-05-26 22:08:00,5.94621,5.94699,5.94558,5.94558,18000000.0
2005-05-26 22:09:00,5.94518,5.94583,5.94474,5.94583,11000000.0
2005-05-26 22:10:00,5.94619,5.94662,5.94458,5.94458,7000000.0
2005-05-26 22:11:00,5.94507,5.94617,5.94463,5.94552,8000000.0
2005-05-26 22:12:00,5.94494,5.94596,5.94428,5.94545,16000000.0
2005-05-26 22:13:00,5.94549,5.94594,5.94512,5.94572,24000000.0
2005-05-26 22:14:00,5.94558,5.94583,5.94416,5.94416,9000000.0
2005-05-26 22:15:00,5.94471,5.94544,5.94373,5.94373,10000000.0
2005-05-26 22:16:00,5.94495,5.94565,5.94376,5.94565,13000000.0
2005-05-26 22:17:00,5.94431,5.94431,5.94233,5.94233,20000000.0
2005-05-26 22:18:00,5.94264,5.94536,5.94264,5.94536,11000000.0
2005-05-26 22:19:00,5.94407,5.94488,5.94312,5.94323,15000000.0
2005-05-26 22:20:00,5.94372,5.94517,5.94372,5.94466,16000000.0
2005-05-26 22:21:00,5.94384,5.94459,5.94357,5.94357,12000000.0
2005-05-26 22:22:00,5.94478,5.94612,5.94478,5.94485,14000000.0
2005-05-26 22:23:00,5.94468,5.94525,5.94428,5.9452,11000000.0
2005-05-26 22:24:00,5.94448,5.94519,5.94436,5.94483,16000000.0
2005-05-26 22:25:00,5.94394,5.94518,5.94306,5.94518,14000000.0
2005-05-26 22:26:00,5.94546,5.94546,5.94431,5.94472,10000000.0
2005-05-26 22:27:00,5.94398,5.945,5.94388,5.94452,14000000.0
2005-05-26 22:28:00,5.94451,5.94584,5.94451,5.94556,12000000.0
2005-05-26 22:29:00,5.94461,5.94547,5.94403,5.94547,13000000.0
2005-05-26 22:30:00,5.94621,5.94629,5.94458,5.94492,8000000.0
2005-05-26 22:31:00,5.94508,5.94624,5.94508,5.94624,11000000.0
2005-05-26 22:32:00,5.94607,5.94607,5.94445,5.9454,20000000.0
2005-05-26 22:33:00,5.94525,5.94585,5.94415,5.94585,11000000.0
2005-05-26 22:34:00,5.9439,5.94394,5.943,5.943,10000000.0
2005-05-26 22:35:00,5.94369,5.94446,5.94276,5.94352,13000000.0
2005-05-26 22:36:00,5.94321,5.94505,5.9426,5.94505,9000000.0
2005-05-26 22:37:00,5.9458,5.94584,5.9444,5.94571,13000000.0
2005-05-26 22:38:00,5.9454,5.9454,5.94428,5.9451,9000000.0
2005-05-26 22:39:00,5.94484,5.94571,5.94429,5.94546,12000000.0
2005-05-26 22:40:00,5.94474,5.94526,5.94451,5.94517,9000000.0
2005-05-26 22:41:00,5.94513,5.94569,5.94427,5.9447,14000000.0
2005-05-26 22:42:00,5.94477,5.94513,5.94379,5.94513,13000000.0
2005-05-26 22:43:00,5.94514,5.94514,5.94265,5.94293,12000000.0
2005-05-26 22:44:00,5.94315,5.94559,5.94283,5.94559,15000000.0
2005-05-26 22:45:00,5.9455,5.9455,5.94399,5.94399,13000000.0
2005-05-26 22:46:00,5.94431,5.94551,5.94346,5.94346,14000000.0
2005-05-26 22:47:00,5.94373,5.94545,5.94373,5.94441,15000000.0
2005-05-26 22:48:00,5.94429,5.94455,5.94337,5.94455,13000000.0
2005-05-26 22:49:00,5.94555,5.946,5.94483,5.946,13000000.0
2005-05-26 22:50:00,5.94534,5.94558,5.94331,5.94445,15000000.0
2005-05-26 22:51:00,5.94439,5.94439,5.94294,5.9436,14000000.0
2005-05-26 22:52:00,5.9439,5.94468,5.94377,5.94425,9000000.0
2005-05-26 22:53:00,5.94415,5.94415,5.94313,5.94328,15000000.0
2005-05-26 22:54:00,5.94274,5.94418,5.94248,5.94418,17000000.0
2005-05-26 22:55:00,5.9444,5.94443,5.94342,5.94342,16000000.0
2005-05-26 22:56:00,5.94357,5.94478,5.94327,5.94457,13000000.0
2005-05-26 22:57:00,5.94501,5.94558,5.94436,5.94557,8000000.0
2005-05-26 22:58:00,5.94576,5.94605,5.94505,5.94505,8000000.0
2005-05-26 22:59:00,5.94502,5.94525,5.94373,5.94373,19000000.0
2005-05-26 23:00:00,5.94486,5.94505,5.94389,5.94422,10000000.0
2005-05-26 23:01:00,5.94462,5.94491,5.94371,5.94491,7000000.0
2005-05-26 23:02:00,5.9436,5.94401,5.94277,5.94348,15000000.0
2005-05-26 23:03:00,5.94434,5.94474,5.94337,5.94414,17000000.0
2005-05-26 23:04:00,5.94361,5.94413,5.94287,5.94402,19000000.0
2005-05-26 23:05:00,5.9449,5.9449,5.94409,5.94462,9000000.0
2005-05-26 23:06:00,5.94401,5.94488,5.94344,5.94344,12000000.0
2005-05-26 23:07:00,5.94353,5.94482,5.94337,5.94345,14000000.0
2005-05-26 23:08:00,5.94431,5.94431,5.94294,5.9432,16000000.0
2005-05-26 23:09:00,5.94281,5.94446,5.94281,5.94446,9000000.0
2005-05-26 23:10:00,5.94409,5.94409,5.94107,5.94107,12000000.0
2005-05-26 23:11:00,5.94096,5.94387,5.94096,5.94387,14000000.0
2005-05-26 23:12:00,5.94338,5.94354,5.94219,5.94354,7000000.0
2005-05-26 23:13:00,5.94359,5.94475,5.94287,5.94475,14000000.0
2005-05-26 23:14:00,5.94409,5.94463,5.94323,5.94323,19000000.0
2005-05-26 23:15:00,5.94391,5.94404,5.94313,5.94362,13000000.0
2005-05-26 23:16:00,5.94331,5.94437,5.94275,5.94355,15000000.0
2005-05-26 23:17:00,5.94327,5.94368,5.94289,5.94297,11000000.0
2005-05-26 23:18:00,5.94266,5.94394,5.9426,5.9437,12000000.0
2005-05-26 23:19:00,5.94368,5.94403,5.94281,5.94397,14000000.0
2005-05-26 23:20:00,5.94399,5.94426,5.94312,5.94404,19000000.0
2005-05-26 23:21:00,5.94331,5.94409,5.94253,5.94253,7000000.0
2005-05-26 23:22:00,5.94349,5.94433,5.94349,5.94418,15000000.0
2005-05-26 23:23:00,5.94458,5.9448,5.94454,5.94475,11000000.0
2005-05-26 23:24:00,5.94464,5.94483,5.94455,5.9448,14000000.0
2005-05-26 23:25:00,5.94375,5.94375,5.94289,5.94289,11000000.0
2005-05-26 23:26:00,5.94328,5.94456,5.94315,5.9433,14000000.0
2005-05-26 23:27:00,5.94351,5.94406,5.94341,5.94362,11000000.0
2005-05-26 23:28:00,5.94297,5.9441,5.94213,5.94259,12000000.0
2005-05-26 23:29:00,5.94268,5.94447,5.94267,5.94328,16000000.0
2005-05-26 23:30:00,5.94312,5.94467,5.94279,5.9433,20000000.0
2005-05-26 23:31:00,5.94349,5.94447,5.94259,5.94447,11000000.0
2005-05-26 23:32:00,5.94437,5.94437,5.94238,5.94238,16000000.0
2005-05-26 23:33:00,5.94253,5.94427,5.94253,5.94427,12000000.0
2005-05-26 23:34:00,5.94419,5.94446,5.94257,5.94336,13000000.0
2005-05-26 23:35:00,5.94323,5.94342,5.9423,5.9423,9000000.0
2005-05-26 23:36:00,5.94307,5.94393,5.94224,5.94224,9000000.0
2005-05-26 23:37:00,5.94232,5.94419,5.94217,5.94259,14000000.0
2005-05-26 23:38:00,5.94369,5.94446,5.94315,5.94381,13000000.0
2005-05-26 23:39:00,5.94326,5.94347,5.94225,5.94323,17000000.0
2005-05-26 23:40:00,5.94331,5.94418,5.94297,5.94339,12000000.0
2005-05-26 23:41:00,5.94335,5.94335,5.94185,5.94209,17000000.0
2005-05-26 23:42:00,5.94236,5.94391,5.94235,5.94371,22000000.0
2005-05-26 23:43:00,5.94371,5.94482,5.94371,5.94374,15000000.0
2005-05-26 23:44:00,5.94324,5.94461,5.94324,5.94461,14000000.0
2005-05-26 23:45:00,5.94434,5.94592,5.94329,5.94592,20000000.0
2005-05-26 23:46:00,5.94549,5.94558,5.94393,5.94437,14000000.0
2005-05-26 23:47:00,5.94416,5.94453,5.94362,5.94362,10000000.0
2005-05-26 23:48:00,5.94459,5.9452,5.94279,5.94421,18000000.0
2005-05-26 23:49:00,5.94367,5.94424,5.94278,5.94278,14000000.0
2005-05-26 23:50:00,5.94268,5.94362,5.94244,5.94362,13000000.0
2005-05-26 23:51:00,5.94425,5.94425,5.94305,5.94305,8000000.0
2005-05-26 23:52:00,5.94428,5.94445,5.94278,5.94361,16000000.0
2005-05-26 23:53:00,5.94263,5.94401,5.94257,5.94401,18000000.0
2005-05-26 23:54:00,5.94397,5.94397,5.94206,5.94263,12000000.0
2005-05-26 23:55:00,5.94272,5.9438,5.94256,5.94256,19000000.0
2005-05-26 23:56:00,5.94323,5.94419,5.94227,5.94227,14000000.0
2005-05-26 23:57:00,5.94194,5.94403,5.94194,5.94296,16000000.0
2005-05-26 23:58:00,5.94263,5.94397,5.94263,5.94271,13000000.0
2005-05-26 23:59:00,5.94294,5.94545,5.94294,5.94297,14000000.0
2005-05-27 00:00:00,5.94295,5.94398,5.94284,5.94398,17000000.0
2005-05-27 00:01:00,5.94395,5.94395,5.9428,5.94292,12000000.0
2005-05-27 00:02:00,5.94316,5.94458,5.94316,5.94458,15000000.0
2005-05-27 00:03:00,5.94464,5.94464,5.94334,5.94416,14000000.0
2005-05-27 00:04:00,5.94491,5.94507,5.94405,5.94506,12000000.0
2005-05-27 00:05:00,5.94483,5.94484,5.94359,5.94375,12000000.0
2005-05-27 00:06:00,5.94527,5.94546,5.94521,5.94538,12000000.0
2005-05-27 00:07:00,5.94473,5.94473,5.94196,5.94196,11000000.0
2005-05-27 00:08:00,5.94205,5.94335,5.94205,5.9429,15000000.0
2005-05-27 00:09:00,5.94385,5.94517,5.94341,5.94517,12000000.0
2005-05-27 00:10:00,5.94523,5.94523,5.94394,5.94394,19000000.0
2005-05-27 00:11:00,5.94362,5.94438,5.94353,5.94353,8000000.0
2005-05-27 00:12:00,5.94335,5.94345,5.94191,5.94191,9000000.0
2005-05-27 00:13:00,5.94203,5.94386,5.94203,5.94246,13000000.0
2005-05-27 00:14:00,5.943,5.9442,5.943,5.94367,14000000.0
2005-05-27 00:15:00,5.94174,5.94213,5.94112,5.94134,12000000.0
2005-05-27 00:16:00,5.94108,5.94435,5.94108,5.94435,12000000.0
2005-05-27 00:17:00,5.94369,5.94369,5.94231,5.94231,10000000.0
2005-05-27 00:18:00,5.94227,5.94426,5.94227,5.94304,19000000.0
2005-05-27 00:19:00,5.94435,5.9444,5.94268,5.94299,12000000.0
2005-05-27 00:20:00,5.94296,5.94467,5.94273,5.94339,11000000.0
2005-05-27 00:21:00,5.94297,5.94378,5.94202,5.94364,14000000.0
2005-05-27 00:22:00,5.94364,5.94423,5.94322,5.94357,13000000.0
2005-05-27 00:23:00,5.94278,5.94366,5.942,5.94298,13000000.0
2005-05-27 00:24:00,5.94321,5.94488,5.94321,5.94488,9000000.0
2005-05-27 00:25:00,5.94515,5.94541,5.94509,5.94541,13000000.0
2005-05-27 00:26:00,5.94537,5.94548,5.94507,5.94525,14000000.0
2005-05-27 00:27:00,5.94478,5.94478,5.9433,5.94403,15000000.0
2005-05-27 00:28:00,5.94458,5.94475,5.94355,5.94355,7000000.0
2005-05-27 00:29:00,5.94402,5.94523,5.94375,5.94523,17000000.0
2005-05-27 00:30:00,5.94549,5.94549,5.94522,5.94522,9000000.0
2005-05-27 00:31:00,5.94509,5.94509,5.94349,5.94459,13000000.0
2005-05-27 00:32:00,5.94489,5.94523,5.94429,5.94447,8000000.0
2005-05-27 00:33:00,5.94414,5.9462,5.94345,5.94345,19000000.0
2005-05-27 00:34:00,5.94443,5.9454,5.94422,5.94482,15000000.0
2005-05-27 00:35:00,5.94469,5.94469,5.94358,5.94419,12000000.0
2005-05-27 00:36:00,5.94449,5.94532,5.94434,5.9447,15000000.0
2005-05-27 00:37:00,5.94473,5.94575,5.94382,5.94382,15000000.0
2005-05-27 00:38:00,5.94443,5.94468,5.94369,5.94369,18000000.0
2005-05-27 00:39:00,5.94367,5.9455,5.94367,5.94535,20000000.0
2005-05-27 00:40:00,5.94563,5.94563,5.94408,5.94428,10000000.0
2005-05-27 00:41:00,5.94435,5.94462,5.94334,5.94373,9000000.0
2005-05-27 00:42:00,5.94351,5.94398,5.943,5.94386,16000000.0
2005-05-27 00:43:00,5.9444,5.94526,5.94406,5.94442,16000000.0
2005-05-27 00:44:00,5.9442,5.9453,5.94412,5.94455,10000000.0
2005-05-27 00:45:00,5.94488,5.94594,5.94488,5.94594,16000000.0
2005-05-27 00:46:00,5.9459,5.9459,5.94393,5.94439,12000000.0
2005-05-27 00:47:00,5.94438,5.94499,5.94421,5.94499,8000000.0
2005-05-27 00:48:00,5.94415,5.94505,5.94388,5.94388,16000000.0
2005-05-27 00:49:00,5.94431,5.94501,5.94402,5.94484,11000000.0
2005-05-27 00:50:00,5.94476,5.94476,5.94364,5.94385,9000000.0
2005-05-27 00:51:00,5.94525,5.94525,5.94294,5.94303,9000000.0
2005-05-27 00:52:00,5.94322,5.94459,5.94322,5.94374,18000000.0
2005-05-27 00:53:00,5.94391,5.94484,5.94304,5.94304,12000000.0
2005-05-27 00:54:00,5.94323,5.9441,5.94322,5.9441,12000000.0
2005-05-27 00:55:00,5.94408,5.94408,5.94325,5.94373,11000000.0
2005-05-27 00:56:00,5.94346,5.94521,5.94286,5.94286,14000000.0
2005-05-27 00:57:00,5.94246,5.94482,5.94246,5.94304,15000000.0
2005-05-27 00:58:00,5.94311,5.94418,5.94293,5.94415,9000000.0
2005-05-27 00:59:00,5.94408,5.94419,5.94276,5.94402,17000000.0
2005-05-27 01:00:00,5.94421,5.94475,5.94328,5.94438,12000000.0
2005-05-27 01:01:00,5.94318,5.94526,5.94318,5.94385,15000000.0
2005-05-27 01:02:00,5.94423,5.94445,5.9437,5.94402,10000000.0
2005-05-27 01:03:00,5.94481,5.94516,5.94417,5.94516,13000000.0
2005-05-27 01:04:00,5.94366,5.94492,5.94366,5.94492,13000000.0
2005-05-27 01:05:00,5.94547,5.94547,5.945,5.94517,13000000.0
2005-05-27 01:06:00,5.94471,5.94471,5.94312,5.94312,12000000.0
2005-05-27 01:07:00,5.94305,5.94498,5.94305,5.94489,13000000.0
2005-05-27 01:08:00,5.94537,5.94554,5.94518,5.94546,15000000.0
2005-05-27 01:09:00,5.94525,5.94525,5.94413,5.94413,17000000.0
2005-05-27 01:10:00,5.94341,5.94442,5.94335,5.94356,10000000.0
2005-05-27 01:11:00,5.94413,5.94518,5.94413,5.94508,11000000.0
2005-05-27 01:12:00,5.94549,5.94554,5.94523,5.94525,10000000.0
2005-05-27 01:13:00,5.94502,5.94502,5.94377,5.94377,11000000.0
2005-05-27 01:14:00,5.94358,5.94429,5.94328,5.94344,13000000.0
2005-05-27 01:15:00,5.94339,5.94436,5.94261,5.94261,9000000.0
2005-05-27 01:16:00,5.94281,5.94469,5.94281,5.9443,12000000.0
2005-05-27 01:17:00,5.94424,5.94424,5.94316,5.9432,11000000.0
2005-05-27 01:18:00,5.94346,5.94461,5.94317,5.9438,12000000.0
2005-05-27 01:19:00,5.94376,5.94376,5.94285,5.9435,19000000.0
2005-05-27 01:20:00,5.9434,5.94452,5.94284,5.94452,11000000.0
2005-05-27 01:21:00,5.94407,5.94417,5.94259,5.94291,12000000.0
2005-05-27 01:22:00,5.94314,5.94353,5.94291,5.94338,9000000.0
2005-05-27 01:23:00,5.94347,5.94434,5.9433,5.9433,13000000.0
2005-05-27 01:24:00,5.94351,5.94402,5.94246,5.94402,14000000.0
2005-05-27 01:25:00,5.94395,5.94435,5.94292,5.94292,11000000.0
2005-05-27 01:26:00,5.94323,5.94419,5.94291,5.9439,10000000.0
2005-05-27 01:27:00,5.94374,5.94451,5.94335,5.94404,17000000.0
2005-05-27 01:28:00,5.94283,5.944,5.94242,5.9432,13000000.0
2005-05-27 01:29:00,5.94325,5.94379,5.94249,5.94313,19000000.0
2005-05-27 01:30:00,5.94335,5.94437,5.94313,5.94435,15000000.0
2005-05-27 01:31:00,5.9444,5.9444,5.94313,5.94432,15000000.0
2005-05-27 01:32:00,5.94381,5.94432,5.94316,5.94316,12000000.0
2005-05-27 01:33:00,5.94248,5.94372,5.94248,5.94368,8000000.0
2005-05-27 01:34:00,5.94368,5.94368,5.94235,5.94265,18000000.0
2005-05-27 01:35:00,5.94406,5.94465,5.9438,5.94417,12000000.0
2005-05-27 01:36:00,5.94355,5.94404,5.94293,5.94293,16000000.0
2005-05-27 01:37:00,5.9431,5.94475,5.9431,5.94475,15000000.0
2005-05-27 01:38:00,5.94484,5.94484,5.94302,5.94411,18000000.0
2005-05-27 01:39:00,5.94422,5.94521,5.94422,5.94496,10000000.0
2005-05-27 01:40:00,5.94475,5.945,5.94342,5.94342,11000000.0
2005-05-27 01:41:00,5.94331,5.94501,5.94331,5.94446,16000000.0
2005-05-27 01:42:00,5.9441,5.94447,5.9432,5.94329,14000000.0
2005-05-27 01:43:00,5.94446,5.94501,5.9433,5.94446,16000000.0
2005-05-27 01:44:00,5.9441,5.94429,5.94326,5.94386,15000000.0
2005-05-27 01:45:00,5.94398,5.94506,5.94376,5.94435,16000000.0
2005-05-27 01:46:00,5.94324,5.94496,5.94321,5.94329,9000000.0
2005-05-27 01:47:00,5.9443,5.9443,5.94308,5.94365,17000000.0
2005-05-27 01:48:00,5.94374,5.94468,5.94354,5.94437,16000000.0
2005-05-27 01:49:00,5.94438,5.94538,5.94438,5.9446,10000000.0
2005-05-27 01:50:00,5.94502,5.94592,5.94456,5.94527,11000000.0
2005-05-27 01:51:00,5.94529,5.94576,5.94453,5.94522,12000000.0
2005-05-27 01:52:00,5.94511,5.94563,5.94447,5.94532,12000000.0
2005-05-27 01:53:00,5.94523,5.94582,5.94412,5.94523,18000000.0
2005-05-27 01:54:00,5.9454,5.9461,5.94467,5.9461,14000000.0
2005-05-27 01:55:00,5.94594,5.94604,5.94488,5.94488,18000000.0
2005-05-27 01:56:00,5.94563,5.94623,5.94538,5.94554,8000000.0
2005-05-27 01:57:00,5.94702,5.94702,5.94447,5.94483,13000000.0
2005-05-27 01:58:00,5.94519,5.94662,5.94414,5.94414,11000000.0
2005-05-27 01:59:00,5.94449,5.94595,5.94449,5.94486,11000000.0
2005-05-27 02:00:00,5.94479,5.9448,5.94336,5.94395,16000000.0
2005-05-27 02:01:00,5.943,5.94394,5.94274,5.94372,21000000.0
2005-05-27 02:02:00,5.94384,5.94384,5.94254,5.9429,10000000.0
2005-05-27 02:03:00,5.94294,5.94349,5.94282,5.94292,8000000.0
2005-05-27 02:04:00,5.94259,5.94281,5.94139,5.94242,14000000.0
2005-05-27 02:05:00,5.9419,5.94269,5.9412,5.94262,14000000.0
2005-05-27 02:06:00,5.94322,5.94331,5.94163,5.94327,15000000.0
2005-05-27 02:07:00,5.94277,5.94302,5.94227,5.94294,10000000.0
2005-05-27 02:08:00,5.94241,5.94296,5.94146,5.94296,16000000.0
2005-05-27 02:09:00,5.944,5.94407,5.94378,5.94389,18000000.0
2005-05-27 02:10:00,5.94346,5.94346,5.94189,5.94209,16000000.0
2005-05-27 02:11:00,5.9422,5.9432,5.94214,5.9432,14000000.0
2005-05-27 02:12:00,5.94365,5.94365,5.94221,5.94333,10000000.0
2005-05-27 02:13:00,5.94229,5.94338,5.94143,5.94143,15000000.0
2005-05-27 02:14:00,5.94144,5.94274,5.94144,5.94178,19000000.0
2005-05-27 02:15:00,5.94145,5.94246,5.94081,5.94151,12000000.0
2005-05-27 02:16:00,5.9413,5.94205,5.9405,5.94205,18000000.0
2005-05-27 02:17:00,5.94239,5.94259,5.94229,5.94229,14000000.0
2005-05-27 02:18:00,5.94069,5.94145,5.93996,5.94145,12000000.0
2005-05-27 02:19:00,5.94077,5.94151,5.93953,5.94049,14000000.0
2005-05-27 02:20:00,5.94155,5.94172,5.94082,5.94111,13000000.0
2005-05-27 02:21:00,5.9409,5.94185,5.94,5.94166,15000000.0
2005-05-27 02:22:00,5.94091,5.94091,5.93969,5.94045,13000000.0
2005-05-27 02:23:00,5.941,5.94247,5.94082,5.94212,16000000.0
2005-05-27 02:24:00,5.94121,5.94322,5.94121,5.94202,17000000.0
2005-05-27 02:25:00,5.94169,5.94334,5.94169,5.94303,10000000.0
2005-05-27 02:26:00,5.94282,5.94316,5.94138,5.94145,13000000.0
2005-05-27 02:27:00,5.94199,5.94222,5.94125,5.94192,7000000.0
2005-05-27 02:28:00,5.94221,5.94262,5.94087,5.94087,9000000.0
2005-05-27 02:29:00,5.9413,5.94271,5.9413,5.9425,20000000.0
2005-05-27 02:30:00,5.94195,5.94305,5.94186,5.94255,11000000.0
2005-05-27 02:31:00,5.94215,5.94266,5.94157,5.9416,9000000.0
2005-05-27 02:32:00,5.9417,5.9437,5.9417,5.9437,13000000.0
2005-05-27 02:33:00,5.94234,5.94298,5.94185,5.9421,14000000.0
2005-05-27 02:34:00,5.94189,5.94312,5.94138,5.94312,17000000.0
2005-05-27 02:35:00,5.94297,5.943,5.94158,5.94158,15000000.0
2005-05-27 02:36:00,5.94122,5.94345,5.94122,5.94345,14000000.0
2005-05-27 02:37:00,5.94341,5.94352,5.94254,5.94296,13000000.0
2005-05-27 02:38:00,5.94225,5.94307,5.94103,5.94228,14000000.0
2005-05-27 02:39:00,5.94323,5.94323,5.94119,5.94304,15000000.0
2005-05-27 02:40:00,5.94378,5.94386,5.94358,5.94379,12000000.0
2005-05-27 02:41:00,5.94255,5.94295,5.94149,5.94157,13000000.0
2005-05-27 02:42:00,5.94212,5.94347,5.94212,5.94347,16000000.0
2005-05-27 02:43:00,5.94338,5.94338,5.94118,5.94118,18000000.0
2005-05-27 02:44:00,5.94106,5.94174,5.94089,5.94091,10000000.0
2005-05-27 02:45:00,5.94078,5.94197,5.94078,5.94169,14000000.0
2005-05-27 02:46:00,5.94187,5.94262,5.94187,5.94213,18000000.0
2005-05-27 02:47:00,5.94162,5.94222,5.94075,5.94075,17000000.0
2005-05-27 02:48:00,5.94045,5.94162,5.94023,5.94049,7000000.0
2005-05-27 02:49:00,5.94056,5.94176,5.94012,5.94176,13000000.0
2005-05-27 02:50:00,5.94164,5.94202,5.94047,5.94117,14000000.0
2005-05-27 02:51:00,5.9411,5.94232,5.94051,5.94051,15000000.0
2005-05-27 02:52:00,5.94046,5.94199,5.94046,5.94199,15000000.0
2005-05-27 02:53:00,5.94139,5.94208,5.94083,5.94107,9000000.0
2005-05-27 02:54:00,5.94138,5.9425,5.94096,5.94164,13000000.0
2005-05-27 02:55:00,5.94134,5.94245,5.9411,5.94175,11000000.0
2005-05-27 02:56:00,5.94168,5.94291,5.94119,5.94174,18000000.0
2005-05-27 02:57:00,5.94191,5.94267,5.94133,5.9422,13000000.0
2005-05-27 02:58:00,5.94283,5.943,5.94093,5.94139,9000000.0
2005-05-27 02:59:00,5.94197,5.94303,5.94156,5.94273,14000000.0
2005-05-27 03:00:00,5.94225,5.94272,5.94189,5.94215,11000000.0
2005-05-27 03:01:00,5.94173,5.943,5.94127,5.943,11000000.0
2005-05-27 03:02:00,5.94273,5.94308,5.942,5.94229,11000000.0
2005-05-27 03:03:00,5.9424,5.94343,5.94204,5.94343,23000000.0
2005-05-27 03:04:00,5.94298,5.94307,5.94211,5.94211,11000000.0
2005-05-27 03:05:00,5.94227,5.94353,5.94223,5.94353,17000000.0
2005-05-27 03:06:00,5.94399,5.94399,5.94362,5.9439,9000000.0
2005-05-27 03:07:00,5.94344,5.94367,5.94241,5.94241,15000000.0
2005-05-27 03:08:00,5.94289,5.94379,5.94279,5.94379,12000000.0
2005-05-27 03:09:00,5.94285,5.94313,5.94181,5.94275,15000000.0
2005-05-27 03:10:00,5.94257,5.94289,5.94153,5.94175,19000000.0
2005-05-27 03:11:00,5.94169,5.94169,5.94043,5.94043,15000000.0
2005-05-27 03:12:00,5.94141,5.94256,5.94131,5.94227,18000000.0
2005-05-27 03:13:00,5.94083,5.94171,5.94061,5.94134,18000000.0
2005-05-27 03:14:00,5.94134,5.94167,5.94023,5.94023,10000000.0
2005-05-27 03:15:00,5.94033,5.94144,5.93977,5.93981,7000000.0
2005-05-27 03:16:00,5.9402,5.9406,5.93991,5.94026,8000000.0
2005-05-27 03:17:00,5.94032,5.94101,5.94002,5.94094,10000000.0
2005-05-27 03:18:00,5.94089,5.94115,5.93993,5.94057,15000000.0
2005-05-27 03:19:00,5.94059,5.94099,5.93999,5.93999,10000000.0
2005-05-27 03:20:00,5.93988,5.94168,5.93988,5.94168,16000000.0
2005-05-27 03:21:00,5.94195,5.94212,5.9419,5.94199,11000000.0
2005-05-27 03:22:00,5.94133,5.94165,5.93943,5.93943,10000000.0
2005-05-27 03:23:00,5.93951,5.94105,5.93933,5.93989,12000000.0
2005-05-27 03:24:00,5.94008,5.94116,5.93962,5.94043,13000000.0
2005-05-27 03:25:00,5.94059,5.94125,5.94059,5.94118,11000000.0
2005-05-27 03:26:00,5.94097,5.94097,5.93907,5.93907,13000000.0
2005-05-27 03:27:00,5.93916,5.94056,5.93916,5.94014,14000000.0
2005-05-27 03:28:00,5.93995,5.93995,5.93899,5.93945,18000000.0
2005-05-27 03:29:00,5.93974,5.94051,5.93911,5.94051,15000000.0
2005-05-27 03:30:00,5.94104,5.94104,5.93894,5.93894,10000000.0
2005-05-27 03:31:00,5.93908,5.94064,5.93908,5.93969,13000000.0
2005-05-27 03:32:00,5.94023,5.94172,5.93943,5.94172,16000000.0
2005-05-27 03:33:00,5.94147,5.94162,5.94039,5.94039,13000000.0
2005-05-27 03:34:00,5.94154,5.94154,5.93978,5.93978,16000000.0
2005-05-27 03:35:00,5.93988,5.94104,5.93975,5.94104,10000000.0
2005-05-27 03:36:00,5.94127,5.94151,5.94123,5.94137,11000000.0
2005-05-27 03:37:00,5.94076,5.94135,5.93996,5.94007,13000000.0
2005-05-27 03:38:00,5.94005,5.94008,5.93901,5.93974,13000000.0
2005-05-27 03:39:00,5.941,5.94108,5.9393,5.93994,13000000.0
2005-05-27 03:40:00,5.94028,5.94028,5.93929,5.9398,12000000.0
2005-05-27 03:41:00,5.94032,5.94161,5.94032,5.9406,16000000.0
2005-05-27 03:42:00,5.94012,5.94109,5.93944,5.93944,21000000.0
2005-05-27 03:43:00,5.94023,5.94138,5.93955,5.93955,18000000.0
2005-05-27 03:44:00,5.93946,5.94304,5.93946,5.94128,15000000.0
2005-05-27 03:45:00,5.94079,5.94183,5.94079,5.94183,9000000.0
2005-05-27 03:46:00,5.94022,5.94072,5.93969,5.9401,8000000.0
2005-05-27 03:47:00,5.94016,5.94093,5.9398,5.94093,11000000.0
2005-05-27 03:48:00,5.94156,5.94188,5.94156,5.94175,9000000.0
2005-05-27 03:49:00,5.94169,5.94186,5.93963,5.94186,16000000.0
2005-05-27 03:50:00,5.94044,5.94106,5.93944,5.93961,19000000.0
2005-05-27 03:51:00,5.93946,5.94118,5.93946,5.94068,9000000.0
2005-05-27 03:52:00,5.94045,5.94147,5.9394,5.94014,19000000.0
2005-05-27 03:53:00,5.94052,5.94122,5.93988,5.94122,10000000.0
2005-05-27 03:54:00,5.94158,5.94197,5.93987,5.94197,17000000.0
2005-05-27 03:55:00,5.94225,5.9425,5.94222,5.94225,16000000.0
2005-05-27 03:56:00,5.94218,5.94227,5.9398,5.94066,7000000.0
2005-05-27 03:57:00,5.94021,5.94025,5.93931,5.94025,11000000.0
2005-05-27 03:58:00,5.94048,5.94115,5.94011,5.94115,12000000.0
2005-05-27 03:59:00,5.94134,5.94143,5.94114,5.94143,17000000.0
2005-05-27 04:00:00,5.94127,5.94163,5.94125,5.94134,12000000.0
2005-05-27 04:01:00,5.94089,5.94116,5.94031,5.9404,16000000.0
2005-05-27 04:02:00,5.93972,5.94072,5.93914,5.94011,14000000.0
2005-05-27 04:03:00,5.94008,5.94143,5.94008,5.94143,12000000.0
2005-05-27 04:04:00,5.94133,5.94158,5.94053,5.94157,16000000.0
2005-05-27 04:05:00,5.94195,5.94211,5.94177,5.94211,13000000.0
2005-05-27 04:06:00,5.94198,5.94222,5.94186,5.94189,16000000.0
2005-05-27 04:07:00,5.94178,5.94178,5.94097,5.94166,13000000.0
2005-05-27 04:08:00,5.94194,5.94215,5.94192,5.94201,14000000.0
2005-05-27 04:09:00,5.94203,5.94222,5.94195,5.94203,10000000.0
2005-05-27 04:10:00,5.94149,5.94149,5.93923,5.9405,12000000.0
2005-05-27 04:11:00,5.94076,5.9417,5.94069,5.94069,14000000.0
2005-05-27 04:12:00,5.94056,5.94159,5.94056,5.9414,19000000.0
2005-05-27 04:13:00,5.94163,5.94163,5.93971,5.93998,20000000.0
2005-05-27 04:14:00,5.93966,5.94109,5.93966,5.93988,12000000.0
2005-05-27 04:15:00,5.93981,5.94006,5.93849,5.93859,8000000.0
2005-05-27 04:16:00,5.93786,5.93829,5.93658,5.93714,13000000.0
2005-05-27 04:17:00,5.93761,5.93906,5.93708,5.9382,15000000.0
2005-05-27 04:18:00,5.93804,5.93847,5.93731,5.93847,9000000.0
2005-05-27 04:19:00,5.93724,5.93916,5.93724,5.93916,12000000.0
2005-05-27 04:20:00,5.93829,5.93888,5.9375,5.93801,9000000.0
2005-05-27 04:21:00,5.9375,5.9392,5.9375,5.93835,17000000.0
2005-05-27 04:22:00,5.93924,5.93975,5.93832,5.93903,14000000.0
2005-05-27 04:23:00,5.93973,5.93973,5.93819,5.93819,10000000.0
2005-05-27 04:24:00,5.93781,5.93943,5.93781,5.93804,12000000.0
2005-05-27 04:25:00,5.93875,5.93983,5.93835,5.93973,10000000.0
2005-05-27 04:26:00,5.93967,5.93998,5.93876,5.93939,7000000.0
2005-05-27 04:27:00,5.93955,5.94106,5.93899,5.93899,15000000.0
2005-05-27 04:28:00,5.93905,5.94052,5.93905,5.94015,7000000.0
2005-05-27 04:29:00,5.94016,5.94194,5.93973,5.94133,14000000.0
2005-05-27 04:30:00,5.94112,5.94151,5.94053,5.94134,11000000.0
2005-05-27 04:31:00,5.94086,5.94095,5.93935,5.93935,15000000.0
2005-05-27 04:32:00,5.94006,5.94202,5.93992,5.93992,17000000.0
2005-05-27 04:33:00,5.94087,5.94161,5.93968,5.94161,14000000.0
2005-05-27 04:34:00,5.94054,5.94112,5.93992,5.94112,9000000.0
2005-05-27 04:35:00,5.94118,5.94118,5.93966,5.93995,12000000.0
2005-05-27 04:36:00,5.94006,5.94038,5.93873,5.93983,12000000.0
2005-05-27 04:37:00,5.93864,5.93991,5.93844,5.93953,12000000.0
2005-05-27 04:38:00,5.93904,5.93904,5.93858,5.93898,11000000.0
2005-05-27 04:39:00,5.94084,5.94084,5.93977,5.94058,17000000.0
2005-05-27 04:40:00,5.94035,5.94035,5.93961,5.94032,9000000.0
2005-05-27 04:41:00,5.94039,5.94039,5.93818,5.93922,10000000.0
2005-05-27 04:42:00,5.93951,5.94011,5.93882,5.94011,8000000.0
2005-05-27 04:43:00,5.93933,5.9402,5.93838,5.93916,18000000.0
2005-05-27 04:44:00,5.93926,5.93967,5.93813,5.9382,9000000.0
2005-05-27 04:45:00,5.93855,5.93916,5.9382,5.93912,9000000.0
2005-05-27 04:46:00,5.93944,5.93955,5.93733,5.93843,16000000.0
2005-05-27 04:47:00,5.93755,5.93858,5.93698,5.93802,12000000.0
2005-05-27 04:48:00,5.93808,5.93895,5.93708,5.93708,10000000.0
2005-05-27 04:49:00,5.93746,5.93868,5.93688,5.93814,16000000.0
2005-05-27 04:50:00,5.93794,5.93855,5.93708,5.93772,16000000.0
2005-05-27 04:51:00,5.93816,5.93966,5.93816,5.93963,20000000.0
2005-05-27 04:52:00,5.93874,5.9398,5.93862,5.9398,13000000.0
2005-05-27 04:53:00,5.93929,5.93973,5.93848,5.93943,11000000.0
2005-05-27 04:54:00,5.93924,5.93949,5.93819,5.93819,11000000.0
2005-05-27 04:55:00,5.93767,5.9391,5.93767,5.9387,12000000.0
2005-05-27 04:56:00,5.93868,5.93908,5.93728,5.93728,16000000.0
2005-05-27 04:57:00,5.93789,5.93959,5.93789,5.93959,7000000.0
2005-05-27 04:58:00,5.93937,5.93937,5.93698,5.93698,13000000.0
2005-05-27 04:59:00,5.93758,5.93907,5.93722,5.93819,17000000.0
2005-05-27 05:00:00,5.93913,5.93969,5.93837,5.93837,10000000.0
2005-05-27 05:01:00,5.93933,5.93962,5.93841,5.93845,13000000.0
2005-05-27 05:02:00,5.93856,5.94045,5.93856,5.94015,18000000.0
2005-05-27 05:03:00,5.93884,5.93961,5.93848,5.93928,9000000.0
2005-05-27 05:04:00,5.93845,5.93926,5.93754,5.93926,12000000.0
2005-05-27 05:05:00,5.93855,5.93978,5.93855,5.93973,10000000.0
2005-05-27 05:06:00,5.93906,5.93966,5.93788,5.93792,20000000.0
2005-05-27 05:07:00,5.93801,5.93904,5.93785,5.93904,10000000.0
2005-05-27 05:08:00,5.93907,5.9399,5.93862,5.93973,17000000.0
2005-05-27 05:09:00,5.93984,5.93998,5.93913,5.93986,15000000.0
2005-05-27 05:10:00,5.9396,5.93969,5.93881,5.93901,10000000.0
2005-05-27 05:11:00,5.9389,5.93986,5.93793,5.93853,16000000.0
2005-05-27 05:12:00,5.93853,5.93963,5.93852,5.93963,7000000.0
2005-05-27 05:13:00,5.94005,5.94019,5.93965,5.93965,12000000.0
2005-05-27 05:14:00,5.93956,5.93988,5.93898,5.93988,14000000.0
2005-05-27 05:15:00,5.94014,5.94027,5.93787,5.93787,16000000.0
2005-05-27 05:16:00,5.93783,5.93989,5.93783,5.93875,15000000.0
2005-05-27 05:17:00,5.93888,5.93996,5.93869,5.93884,10000000.0
2005-05-27 05:18:00,5.93808,5.93936,5.93808,5.93925,13000000.0
2005-05-27 05:19:00,5.93948,5.93953,5.93819,5.93911,13000000.0
2005-05-27 05:20:00,5.93902,5.9398,5.93818,5.93882,20000000.0
2005-05-27 05:21:00,5.93881,5.93979,5.93872,5.93979,9000000.0
2005-05-27 05:22:00,5.94033,5.94033,5.93856,5.93856,17000000.0
2005-05-27 05:23:00,5.93945,5.94018,5.9388,5.93919,14000000.0
2005-05-27 05:24:00,5.93914,5.94016,5.93852,5.94016,19000000.0
2005-05-27 05:25:00,5.94034,5.94047,5.93899,5.93959,13000000.0
2005-05-27 05:26:00,5.9393,5.94051,5.93926,5.93974,13000000.0
2005-05-27 05:27:00,5.94014,5.94084,5.93913,5.9405,13000000.0
2005-05-27 05:28:00,5.94022,5.94186,5.93999,5.94101,10000000.0
2005-05-27 05:29:00,5.94081,5.94179,5.94022,5.94041,17000000.0
2005-05-27 05:30:00,5.93966,5.94081,5.93923,5.94038,21000000.0
2005-05-27 05:31:00,5.94067,5.94128,5.93976,5.94043,13000000.0
2005-05-27 05:32:00,5.94034,5.94077,5.93961,5.93999,16000000.0
2005-05-27 05:33:00,5.93973,5.94037,5.93902,5.93986,13000000.0
2005-05-27 05:34:00,5.93985,5.94008,5.93911,5.93988,13000000.0
2005-05-27 05:35:00,5.93973,5.94129,5.93973,5.94129,14000000.0
2005-05-27 05:36:00,5.94109,5.94122,5.93986,5.94116,18000000.0
2005-05-27 05:37:00,5.94121,5.94121,5.93978,5.93978,12000000.0
2005-05-27 05:38:00,5.94082,5.94082,5.93973,5.9401,13000000.0
2005-05-27 05:39:00,5.94008,5.94129,5.94003,5.94032,21000000.0
2005-05-27 05:40:00,5.93997,5.9412,5.93924,5.9412,14000000.0
2005-05-27 05:41:00,5.94102,5.94138,5.94015,5.94138,13000000.0
2005-05-27 05:42:00,5.94108,5.94108,5.94026,5.94042,8000000.0
2005-05-27 05:43:00,5.94059,5.94078,5.93989,5.9406,13000000.0
2005-05-27 05:44:00,5.94082,5.94138,5.9397,5.9397,13000000.0
2005-05-27 05:45:00,5.94009,5.94186,5.94009,5.94054,24000000.0
2005-05-27 05:46:00,5.94157,5.94253,5.94057,5.94253,14000000.0
2005-05-27 05:47:00,5.94215,5.9423,5.94136,5.94162,11000000.0
2005-05-27 05:48:00,5.94116,5.94303,5.94116,5.94303,18000000.0
2005-05-27 05:49:00,5.94177,5.9419,5.94042,5.94042,10000000.0
2005-05-27 05:50:00,5.94055,5.94193,5.94055,5.94059,10000000.0
2005-05-27 05:51:00,5.94231,5.94241,5.94213,5.94228,11000000.0
2005-05-27 05:52:00,5.94184,5.94192,5.94059,5.94093,19000000.0
2005-05-27 05:53:00,5.94073,5.94118,5.94073,5.94092,15000000.0
2005-05-27 05:54:00,5.94218,5.94218,5.94034,5.94064,7000000.0
2005-05-27 05:55:00,5.94164,5.94165,5.93978,5.94055,12000000.0
2005-05-27 05:56:00,5.94038,5.94138,5.94014,5.9408,16000000.0
2005-05-27 05:57:00,5.94176,5.94176,5.9405,5.94174,11000000.0
2005-05-27 05:58:00,5.94076,5.94199,5.94051,5.94061,22000000.0
2005-05-27 05:59:00,5.94016,5.94133,5.94011,5.94073,9000000.0
2005-05-27 06:00:00,5.94107,5.94136,5.93992,5.94063,17000000.0
2005-05-27 06:01:00,5.94135,5.94135,5.94012,5.94128,18000000.0
2005-05-27 06:02:00,5.94133,5.94134,5.94068,5.9411,18000000.0
2005-05-27 06:03:00,5.94094,5.94206,5.94087,5.94206,16000000.0
2005-05-27 06:04:00,5.94246,5.94253,5.94214,5.94231,8000000.0
2005-05-27 06:05:00,5.94189,5.94189,5.94037,5.94085,10000000.0
2005-05-27 06:06:00,5.94094,5.94224,5.94083,5.94224,27000000.0
2005-05-27 06:07:00,5.94087,5.94155,5.93959,5.94097,17000000.0
2005-05-27 06:08:00,5.94082,5.94126,5.94008,5.9409,14000000.0
2005-05-27 06:09:00,5.94059,5.94209,5.94049,5.94209,13000000.0
2005-05-27 06:10:00,5.94168,5.94189,5.94092,5.94189,14000000.0
2005-05-27 06:11:00,5.94218,5.94244,5.94207,5.94211,16000000.0
2005-05-27 06:12:00,5.94195,5.94195,5.9404,5.94086,17000000.0
2005-05-27 06:13:00,5.94091,5.9416,5.94031,5.94105,14000000.0
2005-05-27 06:14:00,5.94065,5.94124,5.93989,5.94025,12000000.0
2005-05-27 06:15:00,5.94035,5.9417,5.93986,5.93986,13000000.0
2005-05-27 06:16:00,5.94063,5.94099,5.94013,5.94048,14000000.0
2005-05-27 06:17:00,5.94002,5.94093,5.93977,5.94016,11000000.0
2005-05-27 06:18:00,5.93999,5.94078,5.93957,5.94078,12000000.0
2005-05-27 06:19:00,5.94035,5.94052,5.93942,5.94015,19000000.0
2005-05-27 06:20:00,5.94047,5.94145,5.94047,5.94145,11000000.0
2005-05-27 06:21:00,5.94081,5.94091,5.94019,5.94088,9000000.0
2005-05-27 06:22:00,5.94028,5.94073,5.93927,5.94073,22000000.0
2005-05-27 06:23:00,5.94153,5.94153,5.94024,5.94027,18000000.0
2005-05-27 06:24:00,5.9415,5.94153,5.94138,5.94142,8000000.0
2005-05-27 06:25:00,5.94064,5.94098,5.93959,5.93967,9000000.0
2005-05-27 06:26:00,5.93928,5.94053,5.93928,5.93979,13000000.0
2005-05-27 06:27:00,5.94001,5.94103,5.9389,5.93939,15000000.0
2005-05-27 06:28:00,5.94055,5.94088,5.93945,5.93983,18000000.0
2005-05-27 06:29:00,5.93922,5.94053,5.93823,5.93823,16000000.0
2005-05-27 06:30:00,5.93971,5.93971,5.93832,5.93832,10000000.0
2005-05-27 06:31:00,5.93829,5.93913,5.9381,5.93909,13000000.0
2005-05-27 06:32:00,5.93937,5.9404,5.93903,5.9404,10000000.0
2005-05-27 06:33:00,5.93972,5.94001,5.93852,5.93868,10000000.0
2005-05-27 06:34:00,5.93913,5.93913,5.93805,5.93892,15000000.0
2005-05-27 06:35:00,5.93895,5.94017,5.93855,5.93961,13000000.0
2005-05-27 06:36:00,5.93839,5.94079,5.93839,5.94021,23000000.0
2005-05-27 06:37:00,5.94031,5.94031,5.93959,5.93959,11000000.0
2005-05-27 06:38:00,5.93973,5.94061,5.93897,5.93919,17000000.0
2005-05-27 06:39:00,5.93909,5.94103,5.93904,5.94029,8000000.0
2005-05-27 06:40:00,5.93998,5.94027,5.93884,5.9394,15000000.0
2005-05-27 06:41:00,5.93962,5.94029,5.93859,5.93937,15000000.0
2005-05-27 06:42:00,5.93918,5.93919,5.93791,5.93828,16000000.0
2005-05-27 06:43:00,5.93812,5.94007,5.93812,5.93971,12000000.0
2005-05-27 06:44:00,5.93884,5.94035,5.93815,5.93815,13000000.0
2005-05-27 06:45:00,5.93806,5.93949,5.93806,5.93865,14000000.0
2005-05-27 06:46:00,5.93817,5.93879,5.93716,5.93879,12000000.0
2005-05-27 06:47:00,5.93803,5.93878,5.93762,5.93803,11000000.0
2005-05-27 06:48:00,5.9384,5.93902,5.9384,5.93902,15000000.0
2005-05-27 06:49:00,5.938,5.93915,5.93771,5.93915,17000000.0
2005-05-27 06:50:00,5.93796,5.93823,5.93709,5.93788,13000000.0
2005-05-27 06:51:00,5.93764,5.93827,5.93748,5.93748,8000000.0
2005-05-27 06:52:00,5.93759,5.93855,5.93759,5.93794,14000000.0
2005-05-27 06:53:00,5.93782,5.93893,5.93774,5.93792,13000000.0
2005-05-27 06:54:00,5.93812,5.93812,5.93704,5.93756,8000000.0
2005-05-27 06:55:00,5.93736,5.93938,5.93736,5.93874,10000000.0
2005-05-27 06:56:00,5.93819,5.93819,5.93721,5.93758,11000000.0
2005-05-27 06:57:00,5.93751,5.93828,5.93638,5.93638,17000000.0
2005-05-27 06:58:00,5.93772,5.93775,5.93646,5.93646,12000000.0
2005-05-27 06:59:00,5.93592,5.93767,5.93592,5.93622,14000000.0
2005-05-27 07:00:00,5.93626,5.93691,5.93589,5.93678,11000000.0
2005-05-27 07:01:00,5.93682,5.93715,5.93621,5.93621,10000000.0
2005-05-27 07:02:00,5.93663,5.93783,5.93663,5.93767,14000000.0
2005-05-27 07:03:00,5.93736,5.93736,5.93656,5.93679,7000000.0
2005-05-27 07:04:00,5.93702,5.93815,5.93702,5.93744,16000000.0
2005-05-27 07:05:00,5.93736,5.93736,5.93647,5.93715,15000000.0
2005-05-27 07:06:00,5.93718,5.93829,5.93718,5.93809,16000000.0
2005-05-27 07:07:00,5.9385,5.93881,5.93847,5.93868,12000000.0
2005-05-27 07:08:00,5.93807,5.93807,5.93739,5.93803,8000000.0
2005-05-27 07:09:00,5.93854,5.93857,5.93712,5.93712,8000000.0
2005-05-27 07:10:00,5.93766,5.93924,5.93766,5.93845,16000000.0
2005-05-27 07:11:00,5.9389,5.9389,5.93758,5.93775,17000000.0
2005-05-27 07:12:00,5.93805,5.93903,5.93775,5.93883,20000000.0
2005-05-27 07:13:00,5.93922,5.93976,5.93826,5.93895,18000000.0
2005-05-27 07:14:00,5.93901,5.93942,5.93885,5.93885,11000000.0
2005-05-27 07:15:00,5.93905,5.94001,5.93905,5.94001,18000000.0
2005-05-27 07:16:00,5.93986,5.94014,5.93968,5.93993,18000000.0
2005-05-27 07:17:00,5.93954,5.93989,5.93853,5.93853,12000000.0
2005-05-27 07:18:00,5.93849,5.93952,5.93796,5.939,18000000.0
2005-05-27 07:19:00,5.93962,5.9403,5.9391,5.9391,14000000.0
2005-05-27 07:20:00,5.93949,5.94,5.93903,5.93948,18000000.0
2005-05-27 07:21:00,5.93961,5.94035,5.93914,5.93943,13000000.0
2005-05-27 07:22:00,5.93819,5.9396,5.93801,5.93825,14000000.0
2005-05-27 07:23:00,5.93925,5.93983,5.93878,5.93878,15000000.0
2005-05-27 07:24:00,5.93922,5.9403,5.93879,5.9394,16000000.0
2005-05-27 07:25:00,5.94003,5.94047,5.93904,5.94043,15000000.0
2005-05-27 07:26:00,5.94074,5.94085,5.93977,5.94085,13000000.0
2005-05-27 07:27:00,5.94043,5.94043,5.93871,5.93981,12000000.0
2005-05-27 07:28:00,5.93957,5.94116,5.93903,5.93971,22000000.0
2005-05-27 07:29:00,5.93958,5.94069,5.93914,5.94036,16000000.0
2005-05-27 07:30:00,5.94003,5.94072,5.93858,5.93858,14000000.0
2005-05-27 07:31:00,5.93916,5.93936,5.93802,5.93903,13000000.0
2005-05-27 07:32:00,5.93897,5.93993,5.93872,5.93929,9000000.0
2005-05-27 07:33:00,5.93864,5.93976,5.93853,5.93972,7000000.0
2005-05-27 07:34:00,5.93937,5.93961,5.93854,5.93854,18000000.0
2005-05-27 07:35:00,5.93894,5.93988,5.93884,5.93948,9000000.0
2005-05-27 07:36:00,5.9387,5.93971,5.93703,5.9372,13000000.0
2005-05-27 07:37:00,5.93718,5.93835,5.93714,5.93746,11000000.0
2005-05-27 07:38:00,5.93697,5.93802,5.9361,5.9361,11000000.0
2005-05-27 07:39:00,5.93751,5.93854,5.93689,5.93731,19000000.0
2005-05-27 07:40:00,5.937,5.9382,5.9365,5.9365,11000000.0
2005-05-27 07:41:00,5.9363,5.93779,5.9363,5.93684,7000000.0
2005-05-27 07:42:00,5.93692,5.93879,5.93692,5.93874,13000000.0
2005-05-27 07:43:00,5.93869,5.93869,5.93722,5.93829,14000000.0
2005-05-27 07:44:00,5.93831,5.93867,5.93677,5.93677,10000000.0
2005-05-27 07:45:00,5.93636,5.93757,5.93636,5.93757,8000000.0
2005-05-27 07:46:00,5.93776,5.93866,5.93662,5.93662,13000000.0
2005-05-27 07:47:00,5.9372,5.93818,5.93679,5.93741,15000000.0
2005-05-27 07:48:00,5.93774,5.93879,5.9367,5.9367,13000000.0
2005-05-27 07:49:00,5.93687,5.93887,5.93687,5.93887,10000000.0
2005-05-27 07:50:00,5.93917,5.93917,5.93717,5.93745,17000000.0
2005-05-27 07:51:00,5.93787,5.93834,5.93667,5.93674,16000000.0
2005-05-27 07:52:00,5.93725,5.93855,5.93725,5.93806,13000000.0
2005-05-27 07:53:00,5.93816,5.93897,5.93721,5.93721,10000000.0
2005-05-27 07:54:00,5.93719,5.93894,5.93719,5.93894,11000000.0
2005-05-27 07:55:00,5.93857,5.93857,5.9363,5.9363,12000000.0
2005-05-27 07:56:00,5.9366,5.93825,5.9366,5.93785,13000000.0
2005-05-27 07:57:00,5.93791,5.93844,5.93746,5.93808,8000000.0
2005-05-27 07:58:00,5.93784,5.93891,5.93762,5.93772,14000000.0
2005-05-27 07:59:00,5.93749,5.93884,5.93749,5.93872,15000000.0
2005-05-27 08:00:00,5.93809,5.93883,5.93743,5.93743,10000000.0
2005-05-27 08:01:00,5.93709,5.93845,5.9365,5.93845,13000000.0
2005-05-27 08:02:00,5.93828,5.93915,5.93719,5.93719,14000000.0
2005-05-27 08:03:00,5.93704,5.93794,5.93576,5.93605,12000000.0
2005-05-27 08:04:00,5.93662,5.9371,5.93577,5.93583,16000000.0
2005-05-27 08:05:00,5.93614,5.93729,5.93561,5.93729,14000000.0
2005-05-27 08:06:00,5.93753,5.93753,5.93546,5.93637,19000000.0
2005-05-27 08:07:00,5.93632,5.93738,5.93555,5.93711,19000000.0
2005-05-27 08:08:00,5.93777,5.93795,5.93648,5.93695,11000000.0
2005-05-27 08:09:00,5.93775,5.93775,5.93542,5.93542,10000000.0
2005-05-27 08:10:00,5.93499,5.93719,5.93499,5.93699,16000000.0
2005-05-27 08:11:00,5.9373,5.93736,5.93636,5.93667,9000000.0
2005-05-27 08:12:00,5.93699,5.93777,5.93591,5.93591,10000000.0
2005-05-27 08:13:00,5.93586,5.93708,5.93586,5.93661,11000000.0
2005-05-27 08:14:00,5.93689,5.93796,5.93689,5.937,12000000.0
2005-05-27 08:15:00,5.93674,5.9379,5.93622,5.9379,15000000.0
2005-05-27 08:16:00,5.93751,5.93751,5.93596,5.93596,14000000.0
2005-05-27 08:17:00,5.93527,5.9363,5.93513,5.9363,10000000.0
2005-05-27 08:18:00,5.93651,5.93651,5.93489,5.93513,9000000.0
2005-05-27 08:19:00,5.93544,5.93679,5.93513,5.93513,11000000.0
2005-05-27 08:20:00,5.93405,5.93586,5.93381,5.93452,11000000.0
2005-05-27 08:21:00,5.93509,5.93578,5.93393,5.93429,20000000.0
2005-05-27 08:22:00,5.93461,5.93502,5.93376,5.9346,8000000.0
2005-05-27 08:23:00,5.93503,5.9359,5.93444,5.9359,12000000.0
2005-05-27 08:24:00,5.93553,5.93593,5.9343,5.93593,13000000.0
2005-05-27 08:25:00,5.93591,5.936,5.93468,5.93573,12000000.0
2005-05-27 08:26:00,5.93642,5.93642,5.93489,5.93591,13000000.0
2005-05-27 08:27:00,5.936,5.93664,5.93325,5.93664,11000000.0
2005-05-27 08:28:00,5.93642,5.93697,5.93601,5.93624,8000000.0
2005-05-27 08:29:00,5.93644,5.93644,5.93518,5.93573,12000000.0
2005-05-27 08:30:00,5.93595,5.93666,5.93541,5.93666,11000000.0
2005-05-27 08:31:00,5.93561,5.93592,5.93428,5.93496,10000000.0
2005-05-27 08:32:00,5.93485,5.93521,5.93327,5.93517,13000000.0
2005-05-27 08:33:00,5.93455,5.93768,5.93439,5.93541,11000000.0
2005-05-27 08:34:00,5.93398,5.93511,5.93333,5.93451,17000000.0
2005-05-27 08:35:00,5.93411,5.93449,5.93312,5.93422,11000000.0
2005-05-27 08:36:00,5.9337,5.93475,5.9337,5.93457,10000000.0
2005-05-27 08:37:00,5.93361,5.93435,5.93261,5.93435,9000000.0
2005-05-27 08:38:00,5.93468,5.93468,5.93293,5.93439,18000000.0
2005-05-27 08:39:00,5.93281,5.93468,5.93258,5.93433,8000000.0
2005-05-27 08:40:00,5.93428,5.93505,5.93369,5.93429,7000000.0
2005-05-27 08:41:00,5.93412,5.93464,5.93292,5.93292,16000000.0
2005-05-27 08:42:00,5.93326,5.93479,5.93326,5.93343,14000000.0
2005-05-27 08:43:00,5.93329,5.93445,5.93295,5.93295,12000000.0
2005-05-27 08:44:00,5.93332,5.93399,5.93229,5.93399,9000000.0
2005-05-27 08:45:00,5.93326,5.93394,5.93251,5.93284,18000000.0
2005-05-27 08:46:00,5.93314,5.93685,5.93314,5.93511,14000000.0
2005-05-27 08:47:00,5.93464,5.93543,5.93376,5.93502,18000000.0
2005-05-27 08:48:00,5.93498,5.93577,5.93449,5.93535,12000000.0
2005-05-27 08:49:00,5.93534,5.93611,5.93409,5.93409,14000000.0
2005-05-27 08:50:00,5.93535,5.93613,5.93456,5.93534,16000000.0
2005-05-27 08:51:00,5.93633,5.93633,5.93465,5.93481,21000000.0
2005-05-27 08:52:00,5.93576,5.93627,5.93495,5.93497,20000000.0
2005-05-27 08:53:00,5.93477,5.93604,5.93457,5.93587,7000000.0
2005-05-27 08:54:00,5.93542,5.93555,5.93436,5.93555,17000000.0
2005-05-27 08:55:00,5.93566,5.93566,5.93371,5.93554,12000000.0
2005-05-27 08:56:00,5.93543,5.93543,5.93335,5.93478,17000000.0
2005-05-27 08:57:00,5.93484,5.93498,5.93376,5.93472,16000000.0
2005-05-27 08:58:00,5.93504,5.938,5.935,5.93528,12000000.0
2005-05-27 08:59:00,5.93494,5.93565,5.93364,5.93565,13000000.0
2005-05-27 09:00:00,5.93591,5.93627,5.93472,5.93627,17000000.0
2005-05-27 09:01:00,5.93647,5.93711,5.93535,5.93579,13000000.0
2005-05-27 09:02:00,5.93587,5.93621,5.93291,5.93338,8000000.0
2005-05-27 09:03:00,5.93517,5.93559,5.93428,5.93559,16000000.0
2005-05-27 09:04:00,5.93415,5.93574,5.93405,5.93557,8000000.0
2005-05-27 09:05:00,5.93559,5.93573,5.93432,5.93508,11000000.0
2005-05-27 09:06:00,5.93417,5.93482,5.93361,5.93471,10000000.0
2005-05-27 09:07:00,5.93444,5.9354,5.93373,5.93523,10000000.0
2005-05-27 09:08:00,5.93488,5.93488,5.93257,5.93257,19000000.0
2005-05-27 09:09:00,5.93265,5.93465,5.93265,5.93437,16000000.0
2005-05-27 09:10:00,5.93305,5.93305,5.93204,5.93263,8000000.0
2005-05-27 09:11:00,5.93208,5.93344,5.93161,5.93299,11000000.0
2005-05-27 09:12:00,5.93168,5.93362,5.93168,5.93362,16000000.0
2005-05-27 09:13:00,5.93319,5.93326,5.93192,5.93251,15000000.0
2005-05-27 09:14:00,5.93253,5.93415,5.93237,5.93415,17000000.0
2005-05-27 09:15:00,5.93487,5.93745,5.93448,5.93745,12000000.0
2005-05-27 09:16:00,5.93678,5.9369,5.93328,5.9369,14000000.0
2005-05-27 09:17:00,5.93686,5.93686,5.93239,5.93239,14000000.0
2005-05-27 09:18:00,5.93365,5.93596,5.93007,5.93007,18000000.0
2005-05-27 09:19:00,5.92932,5.93235,5.92932,5.93235,14000000.0
2005-05-27 09:20:00,5.93261,5.93274,5.93078,5.93078,18000000.0
2005-05-27 09:21:00,5.93131,5.93208,5.93059,5.93135,17000000.0
2005-05-27 09:22:00,5.93129,5.9326,5.93044,5.9326,13000000.0
2005-05-27 09:23:00,5.93264,5.93264,5.93117,5.93122,12000000.0
2005-05-27 09:24:00,5.93303,5.93639,5.93202,5.93371,14000000.0
2005-05-27 09:25:00,5.93369,5.93369,5.93277,5.93333,9000000.0
2005-05-27 09:26:00,5.93358,5.934,5.93255,5.934,13000000.0
2005-05-27 09:27:00,5.93434,5.93434,5.93345,5.9335,13000000.0
2005-05-27 09:28:00,5.93302,5.93429,5.9324,5.93429,19000000.0
2005-05-27 09:29:00,5.9342,5.9342,5.93153,5.93153,14000000.0
2005-05-27 09:30:00,5.93127,5.93286,5.93127,5.93282,15000000.0
2005-05-27 09:31:00,5.9328,5.9328,5.93166,5.93221,11000000.0
2005-05-27 09:32:00,5.93168,5.93264,5.93095,5.93208,16000000.0
2005-05-27 09:33:00,5.93181,5.93181,5.93071,5.93178,9000000.0
2005-05-27 09:34:00,5.93173,5.93246,5.93126,5.93183,18000000.0
2005-05-27 09:35:00,5.9322,5.93286,5.9314,5.93267,14000000.0
2005-05-27 09:36:00,5.9324,5.9324,5.93111,5.93211,16000000.0
2005-05-27 09:37:00,5.93263,5.93317,5.93164,5.93192,20000000.0
2005-05-27 09:38:00,5.93233,5.93386,5.93216,5.93344,19000000.0
2005-05-27 09:39:00,5.9336,5.93481,5.93281,5.93292,16000000.0
2005-05-27 09:40:00,5.93278,5.9348,5.93275,5.9348,12000000.0
2005-05-27 09:41:00,5.93465,5.93469,5.93288,5.93288,18000000.0
2005-05-27 09:42:00,5.93294,5.93471,5.93294,5.93471,16000000.0
2005-05-27 09:43:00,5.9342,5.93425,5.93291,5.93342,15000000.0
2005-05-27 09:44:00,5.93389,5.93452,5.93389,5.93452,13000000.0
2005-05-27 09:45:00,5.93451,5.93451,5.93287,5.93371,13000000.0
2005-05-27 09:46:00,5.93395,5.93438,5.93343,5.93367,17000000.0
2005-05-27 09:47:00,5.93381,5.93401,5.93272,5.93332,13000000.0
2005-05-27 09:48:00,5.93269,5.93418,5.93261,5.93418,16000000.0
2005-05-27 09:49:00,5.93389,5.93409,5.93283,5.93323,17000000.0
2005-05-27 09:50:00,5.93292,5.9335,5.93241,5.93251,12000000.0
2005-05-27 09:51:00,5.93279,5.93372,5.93279,5.93345,16000000.0
2005-05-27 09:52:00,5.93363,5.93461,5.93238,5.93416,16000000.0
2005-05-27 09:53:00,5.93388,5.93477,5.93275,5.93384,15000000.0
2005-05-27 09:54:00,5.93171,5.93268,5.93112,5.9325,15000000.0
2005-05-27 09:55:00,5.93313,5.93417,5.93149,5.93198,15000000.0
2005-05-27 09:56:00,5.93204,5.93244,5.93112,5.93151,17000000.0
2005-05-27 09:57:00,5.93302,5.93308,5.93208,5.93297,12000000.0
2005-05-27 09:58:00,5.93276,5.93347,5.93139,5.93216,14000000.0
2005-05-27 09:59:00,5.93351,5.93391,5.93173,5.93173,10000000.0
2005-05-27 10:00:00,5.93206,5.93278,5.93108,5.93238,11000000.0
2005-05-27 10:01:00,5.93188,5.93262,5.93032,5.93262,24000000.0
2005-05-27 10:02:00,5.93282,5.9334,5.93185,5.93243,14000000.0
2005-05-27 10:03:00,5.93202,5.93202,5.93007,5.93046,16000000.0
2005-05-27 10:04:00,5.93184,5.93184,5.92998,5.93016,10000000.0
2005-05-27 10:05:00,5.93155,5.93155,5.93039,5.93039,10000000.0
2005-05-27 10:06:00,5.92983,5.93087,5.92955,5.92955,9000000.0
2005-05-27 10:07:00,5.92907,5.93078,5.92889,5.9299,11000000.0
2005-05-27 10:08:00,5.93032,5.93058,5.92964,5.92982,9000000.0
2005-05-27 10:09:00,5.92972,5.93106,5.92944,5.93054,11000000.0
2005-05-27 10:10:00,5.92997,5.93241,5.92988,5.93241,15000000.0
2005-05-27 10:11:00,5.93071,5.93136,5.93033,5.93067,16000000.0
2005-05-27 10:12:00,5.93009,5.93108,5.9293,5.93071,19000000.0
2005-05-27 10:13:00,5.93122,5.93186,5.93088,5.93186,9000000.0
2005-05-27 10:14:00,5.93243,5.9342,5.93185,5.93237,11000000.0
2005-05-27 10:15:00,5.93089,5.93225,5.93076,5.93225,8000000.0
2005-05-27 10:16:00,5.93171,5.93221,5.93087,5.9309,17000000.0
2005-05-27 10:17:00,5.93162,5.93283,5.93093,5.93283,16000000.0
2005-05-27 10:18:00,5.93281,5.93314,5.93167,5.93314,16000000.0
2005-05-27 10:19:00,5.93298,5.93298,5.93191,5.93191,17000000.0
2005-05-27 10:20:00,5.93157,5.93302,5.93098,5.93255,16000000.0
2005-05-27 10:21:00,5.93273,5.93349,5.93175,5.93349,7000000.0
2005-05-27 10:22:00,5.93253,5.93286,5.93194,5.93269,10000000.0
2005-05-27 10:23:00,5.93218,5.93285,5.93197,5.93208,14000000.0
2005-05-27 10:24:00,5.93221,5.93357,5.93221,5.93346,13000000.0
2005-05-27 10:25:00,5.93314,5.93366,5.93236,5.93366,12000000.0
2005-05-27 10:26:00,5.93334,5.93334,5.92936,5.92936,11000000.0
2005-05-27 10:27:00,5.932,5.93431,5.932,5.93431,13000000.0
2005-05-27 10:28:00,5.93408,5.93408,5.93314,5.93406,13000000.0
2005-05-27 10:29:00,5.93424,5.93455,5.93315,5.93337,11000000.0
2005-05-27 10:30:00,5.93315,5.93409,5.93279,5.93279,9000000.0
2005-05-27 10:31:00,5.93187,5.93342,5.93187,5.93342,16000000.0
2005-05-27 10:32:00,5.93364,5.93377,5.93186,5.93186,9000000.0
2005-05-27 10:33:00,5.9319,5.93417,5.9319,5.9321,12000000.0
2005-05-27 10:34:00,5.93306,5.93316,5.9321,5.93316,11000000.0
2005-05-27 10:35:00,5.93312,5.93343,5.93182,5.93239,17000000.0
2005-05-27 10:36:00,5.93194,5.93241,5.93097,5.93114,10000000.0
2005-05-27 10:37:00,5.93151,5.93191,5.93018,5.93018,15000000.0
2005-05-27 10:38:00,5.93037,5.93322,5.93037,5.93282,17000000.0
2005-05-27 10:39:00,5.93167,5.93203,5.93053,5.93085,13000000.0
2005-05-27 10:40:00,5.93109,5.93211,5.9309,5.93211,10000000.0
2005-05-27 10:41:00,5.93249,5.93266,5.93232,5.93243,15000000.0
2005-05-27 10:42:00,5.93179,5.93241,5.93025,5.93097,12000000.0
2005-05-27 10:43:00,5.93087,5.93167,5.9304,5.93158,13000000.0
2005-05-27 10:44:00,5.93135,5.93135,5.92986,5.92986,12000000.0
2005-05-27 10:45:00,5.92985,5.93153,5.92984,5.93121,13000000.0
2005-05-27 10:46:00,5.93212,5.93456,5.93134,5.93134,13000000.0
2005-05-27 10:47:00,5.93086,5.93176,5.93079,5.93171,7000000.0
2005-05-27 10:48:00,5.93146,5.93164,5.93023,5.93023,12000000.0
2005-05-27 10:49:00,5.92965,5.93175,5.92957,5.93175,10000000.0
2005-05-27 10:50:00,5.93152,5.9322,5.93027,5.9322,14000000.0
2005-05-27 10:51:00,5.93079,5.93115,5.93036,5.93109,11000000.0
2005-05-27 10:52:00,5.93065,5.93087,5.92952,5.93066,20000000.0
2005-05-27 10:53:00,5.93097,5.93114,5.93011,5.93089,9000000.0
2005-05-27 10:54:00,5.93068,5.93139,5.93064,5.93128,18000000.0
2005-05-27 10:55:00,5.93137,5.93367,5.93119,5.93361,10000000.0
2005-05-27 10:56:00,5.93265,5.93283,5.93114,5.93236,11000000.0
2005-05-27 10:57:00,5.93236,5.93278,5.93128,5.93271,8000000.0
2005-05-27 10:58:00,5.93264,5.93324,5.93188,5.93197,10000000.0
2005-05-27 10:59:00,5.9313,5.93239,5.9313,5.93192,10000000.0
2005-05-27 11:00:00,5.93162,5.93275,5.93125,5.93172,15000000.0
2005-05-27 11:01:00,5.9313,5.932,5.93056,5.93144,12000000.0
2005-05-27 11:02:00,5.93109,5.93208,5.93021,5.93106,8000000.0
2005-05-27 11:03:00,5.93151,5.93235,5.93085,5.93153,11000000.0
2005-05-27 11:04:00,5.93179,5.93179,5.93069,5.93128,15000000.0
2005-05-27 11:05:00,5.9315,5.93162,5.93079,5.93162,17000000.0
2005-05-27 11:06:00,5.93129,5.93158,5.93021,5.93128,12000000.0
2005-05-27 11:07:00,5.93076,5.93146,5.93031,5.93129,11000000.0
2005-05-27 11:08:00,5.93083,5.93134,5.92997,5.93106,22000000.0
2005-05-27 11:09:00,5.93104,5.93136,5.93024,5.93136,9000000.0
2005-05-27 11:10:00,5.93167,5.93198,5.93162,5.93186,16000000.0
2005-05-27 11:11:00,5.93161,5.93161,5.93061,5.93107,7000000.0
2005-05-27 11:12:00,5.93052,5.93141,5.92913,5.92913,15000000.0
2005-05-27 11:13:00,5.9294,5.93186,5.9294,5.93065,11000000.0
2005-05-27 11:14:00,5.93007,5.93088,5.92967,5.92986,18000000.0
2005-05-27 11:15:00,5.9301,5.93089,5.92943,5.93057,11000000.0
2005-05-27 11:16:00,5.93105,5.9318,5.92983,5.9318,13000000.0
2005-05-27 11:17:00,5.93066,5.93135,5.9299,5.93128,13000000.0
2005-05-27 11:18:00,5.93038,5.93156,5.9303,5.93075,9000000.0
2005-05-27 11:19:00,5.93072,5.93188,5.93049,5.93066,17000000.0
2005-05-27 11:20:00,5.93034,5.93078,5.92896,5.92896,14000000.0
2005-05-27 11:21:00,5.92858,5.93014,5.92855,5.92855,14000000.0
2005-05-27 11:22:00,5.92917,5.93161,5.92917,5.9297,22000000.0
2005-05-27 11:23:00,5.93079,5.93103,5.92915,5.92977,8000000.0
2005-05-27 11:24:00,5.93029,5.93105,5.9298,5.92981,18000000.0
2005-05-27 11:25:00,5.93115,5.93276,5.93079,5.93177,9000000.0
2005-05-27 11:26:00,5.9311,5.93162,5.92998,5.93162,15000000.0
2005-05-27 11:27:00,5.93208,5.93208,5.93039,5.93182,10000000.0
2005-05-27 11:28:00,5.93213,5.93213,5.93005,5.93094,13000000.0
2005-05-27 11:29:00,5.93055,5.93192,5.93029,5.93153,17000000.0
2005-05-27 11:30:00,5.93119,5.93119,5.92946,5.92946,13000000.0
2005-05-27 11:31:00,5.93035,5.93146,5.93015,5.93129,12000000.0
2005-05-27 11:32:00,5.9314,5.93192,5.93052,5.9317,20000000.0
2005-05-27 11:33:00,5.93149,5.93189,5.93029,5.93053,16000000.0
2005-05-27 11:34:00,5.92956,5.93207,5.92956,5.93127,13000000.0
2005-05-27 11:35:00,5.93225,5.93356,5.93153,5.9326,14000000.0
2005-05-27 11:36:00,5.9322,5.93345,5.9317,5.93286,11000000.0
2005-05-27 11:37:00,5.93352,5.93404,5.93275,5.93385,16000000.0
2005-05-27 11:38:00,5.93328,5.93465,5.93238,5.93438,8000000.0
2005-05-27 11:39:00,5.93283,5.93432,5.93198,5.93198,11000000.0
2005-05-27 11:40:00,5.93208,5.93442,5.93208,5.93436,12000000.0
2005-05-27 11:41:00,5.93422,5.93423,5.93288,5.93288,10000000.0
2005-05-27 11:42:00,5.93284,5.93471,5.93257,5.93431,10000000.0
2005-05-27 11:43:00,5.93431,5.93531,5.93323,5.93361,17000000.0
2005-05-27 11:44:00,5.93391,5.93503,5.93345,5.9343,15000000.0
2005-05-27 11:45:00,5.9341,5.93527,5.9335,5.93527,16000000.0
2005-05-27 11:46:00,5.93496,5.93496,5.93347,5.9336,7000000.0
2005-05-27 11:47:00,5.93396,5.9346,5.93334,5.93449,16000000.0
2005-05-27 11:48:00,5.93469,5.93469,5.93197,5.93363,13000000.0
2005-05-27 11:49:00,5.93321,5.93321,5.93197,5.93275,10000000.0
2005-05-27 11:50:00,5.93279,5.93279,5.93104,5.93128,12000000.0
2005-05-27 11:51:00,5.9318,5.93185,5.93069,5.93161,14000000.0
2005-05-27 11:52:00,5.93142,5.9329,5.9314,5.93232,18000000.0
2005-05-27 11:53:00,5.93145,5.93363,5.9314,5.93151,16000000.0
2005-05-27 11:54:00,5.93231,5.93288,5.9316,5.93259,8000000.0
2005-05-27 11:55:00,5.93187,5.9326,5.93184,5.9326,8000000.0
2005-05-27 11:56:00,5.93202,5.93269,5.93117,5.93238,8000000.0
2005-05-27 11:57:00,5.93234,5.93259,5.93097,5.93101,11000000.0
2005-05-27 11:58:00,5.93083,5.93253,5.93083,5.93249,14000000.0
2005-05-27 11:59:00,5.93257,5.93349,5.93214,5.93349,11000000.0
2005-05-27 12:00:00,5.93387,5.93387,5.93133,5.93335,15000000.0
2005-05-27 12:01:00,5.93307,5.93307,5.93125,5.93237,13000000.0
2005-05-27 12:02:00,5.93207,5.93207,5.93084,5.93198,15000000.0
2005-05-27 12:03:00,5.93224,5.93279,5.93156,5.93217,11000000.0
2005-05-27 12:04:00,5.93282,5.93357,5.93201,5.93329,9000000.0
2005-05-27 12:05:00,5.93269,5.93308,5.93196,5.93308,9000000.0
2005-05-27 12:06:00,5.9319,5.93408,5.9319,5.93281,15000000.0
2005-05-27 12:07:00,5.93295,5.93377,5.93272,5.93377,11000000.0
2005-05-27 12:08:00,5.93322,5.93327,5.93174,5.93174,8000000.0
2005-05-27 12:09:00,5.9318,5.9334,5.93145,5.93271,18000000.0
2005-05-27 12:10:00,5.93225,5.93352,5.93192,5.93246,14000000.0
2005-05-27 12:11:00,5.93265,5.93364,5.93186,5.93186,9000000.0
2005-05-27 12:12:00,5.93219,5.93372,5.93159,5.93159,18000000.0
2005-05-27 12:13:00,5.93156,5.93329,5.93156,5.93166,12000000.0
2005-05-27 12:14:00,5.93163,5.93337,5.93163,5.93264,10000000.0
2005-05-27 12:15:00,5.93329,5.93351,5.93171,5.93171,8000000.0
2005-05-27 12:16:00,5.93211,5.93394,5.93211,5.93394,14000000.0
2005-05-27 12:17:00,5.93314,5.93314,5.93175,5.93248,13000000.0
2005-05-27 12:18:00,5.93364,5.93382,5.93225,5.93244,10000000.0
2005-05-27 12:19:00,5.93375,5.93375,5.93189,5.93339,11000000.0
2005-05-27 12:20:00,5.93345,5.93362,5.93286,5.93344,8000000.0
2005-05-27 12:21:00,5.93336,5.9338,5.93263,5.93263,20000000.0
2005-05-27 12:22:00,5.93255,5.93391,5.93255,5.93257,14000000.0
2005-05-27 12:23:00,5.93304,5.93404,5.93304,5.93404,11000000.0
2005-05-27 12:24:00,5.93377,5.93377,5.93249,5.93277,17000000.0
2005-05-27 12:25:00,5.9333,5.93443,5.93272,5.9343,12000000.0
2005-05-27 12:26:00,5.93458,5.93481,5.9331,5.93325,7000000.0
2005-05-27 12:27:00,5.93299,5.93412,5.93264,5.93403,7000000.0
2005-05-27 12:28:00,5.93425,5.93464,5.93291,5.93457,19000000.0
2005-05-27 12:29:00,5.93434,5.93484,5.93332,5.93413,12000000.0
2005-05-27 12:30:00,5.93291,5.93442,5.93267,5.93267,10000000.0
2005-05-27 12:31:00,5.9327,5.93463,5.9327,5.93374,12000000.0
2005-05-27 12:32:00,5.93384,5.9353,5.93384,5.9351,12000000.0
2005-05-27 12:33:00,5.93469,5.93469,5.93293,5.93393,15000000.0
2005-05-27 12:34:00,5.93395,5.935,5.9335,5.93478,12000000.0
2005-05-27 12:35:00,5.93449,5.93483,5.93282,5.93442,12000000.0
2005-05-27 12:36:00,5.93386,5.9349,5.93363,5.93395,15000000.0
2005-05-27 12:37:00,5.93411,5.93554,5.93395,5.93526,8000000.0
2005-05-27 12:38:00,5.93502,5.93581,5.93408,5.93531,15000000.0
2005-05-27 12:39:00,5.93535,5.93599,5.93425,5.9357,14000000.0
2005-05-27 12:40:00,5.93599,5.93629,5.93426,5.93501,18000000.0
2005-05-27 12:41:00,5.93519,5.93547,5.93432,5.93478,11000000.0
2005-05-27 12:42:00,5.93555,5.93582,5.93449,5.93449,17000000.0
2005-05-27 12:43:00,5.93537,5.93588,5.93478,5.93544,11000000.0
2005-05-27 12:44:00,5.93518,5.93616,5.93492,5.93573,13000000.0
2005-05-27 12:45:00,5.93713,5.93891,5.93597,5.93699,10000000.0
2005-05-27 12:46:00,5.93497,5.93627,5.93494,5.93599,20000000.0
2005-05-27 12:47:00,5.93614,5.93635,5.93448,5.93604,10000000.0
2005-05-27 12:48:00,5.93582,5.93658,5.93503,5.93596,10000000.0
2005-05-27 12:49:00,5.93556,5.93667,5.93424,5.93535,15000000.0
2005-05-27 12:50:00,5.93565,5.93594,5.9342,5.93594,14000000.0
2005-05-27 12:51:00,5.93593,5.93593,5.93496,5.9354,14000000.0
2005-05-27 12:52:00,5.93387,5.93405,5.93323,5.93347,9000000.0
2005-05-27 12:53:00,5.93323,5.93391,5.93162,5.93162,9000000.0
2005-05-27 12:54:00,5.93118,5.93196,5.92997,5.9304,20000000.0
2005-05-27 12:55:00,5.92985,5.93182,5.92985,5.93154,12000000.0
2005-05-27 12:56:00,5.93143,5.93164,5.9306,5.9306,7000000.0
2005-05-27 12:57:00,5.93173,5.93499,5.93104,5.93172,13000000.0
2005-05-27 12:58:00,5.9326,5.93431,5.93166,5.93166,16000000.0
2005-05-27 12:59:00,5.93192,5.93405,5.93092,5.93236,14000000.0
2005-05-27 13:00:00,5.93153,5.93209,5.93054,5.93112,12000000.0
2005-05-27 13:01:00,5.93129,5.93274,5.93107,5.93175,17000000.0
2005-05-27 13:02:00,5.93322,5.93445,5.93231,5.93352,10000000.0
2005-05-27 13:03:00,5.93321,5.93383,5.93204,5.93314,22000000.0
2005-05-27 13:04:00,5.93172,5.93372,5.93172,5.93214,20000000.0
2005-05-27 13:05:00,5.93231,5.93304,5.93187,5.93226,14000000.0
2005-05-27 13:06:00,5.93187,5.93348,5.93178,5.93193,17000000.0
2005-05-27 13:07:00,5.93118,5.93358,5.93118,5.93315,22000000.0
2005-05-27 13:08:00,5.9332,5.9332,5.93205,5.93265,12000000.0
2005-05-27 13:09:00,5.93226,5.93386,5.93141,5.93141,12000000.0
2005-05-27 13:10:00,5.93129,5.93342,5.93129,5.93342,20000000.0
2005-05-27 13:11:00,5.93346,5.93346,5.93191,5.9328,12000000.0
2005-05-27 13:12:00,5.93196,5.93273,5.93128,5.93192,16000000.0
2005-05-27 13:13:00,5.93124,5.93253,5.93065,5.93253,14000000.0
2005-05-27 13:14:00,5.9322,5.9322,5.93062,5.9308,17000000.0
2005-05-27 13:15:00,5.93073,5.93131,5.93056,5.93097,7000000.0
2005-05-27 13:16:00,5.93157,5.93193,5.93113,5.93188,9000000.0
2005-05-27 13:17:00,5.93171,5.93171,5.92984,5.93132,15000000.0
2005-05-27 13:18:00,5.93154,5.93181,5.9304,5.93081,17000000.0
2005-05-27 13:19:00,5.93092,5.93619,5.93088,5.93437,15000000.0
2005-05-27 13:20:00,5.93432,5.93432,5.93088,5.93176,12000000.0
2005-05-27 13:21:00,5.93069,5.9318,5.93032,5.93101,24000000.0
2005-05-27 13:22:00,5.93051,5.93051,5.92916,5.92982,12000000.0
2005-05-27 13:23:00,5.92992,5.93131,5.92908,5.92977,12000000.0
2005-05-27 13:24:00,5.93075,5.93088,5.92984,5.93043,18000000.0
2005-05-27 13:25:00,5.93021,5.93077,5.92932,5.92993,12000000.0
2005-05-27 13:26:00,5.93096,5.93096,5.92939,5.93077,12000000.0
2005-05-27 13:27:00,5.93012,5.93082,5.92934,5.92956,9000000.0
2005-05-27 13:28:00,5.92936,5.92975,5.92785,5.92832,15000000.0
2005-05-27 13:29:00,5.92769,5.92822,5.92601,5.92643,14000000.0
2005-05-27 13:30:00,5.92665,5.92735,5.92636,5.92683,11000000.0
2005-05-27 13:31:00,5.92786,5.92915,5.92629,5.92677,11000000.0
2005-05-27 13:32:00,5.92636,5.92948,5.926,5.92779,8000000.0
2005-05-27 13:33:00,5.92727,5.92743,5.9262,5.92671,14000000.0
2005-05-27 13:34:00,5.92681,5.92752,5.92665,5.92747,11000000.0
2005-05-27 13:35:00,5.92777,5.92984,5.92569,5.92569,16000000.0
2005-05-27 13:36:00,5.92447,5.92587,5.92447,5.92555,8000000.0
2005-05-27 13:37:00,5.92575,5.92694,5.92534,5.92667,17000000.0
2005-05-27 13:38:00,5.92594,5.92669,5.92507,5.92616,14000000.0
2005-05-27 13:39:00,5.92615,5.92618,5.92532,5.92545,10000000.0
2005-05-27 13:40:00,5.92604,5.92612,5.92426,5.92554,8000000.0
2005-05-27 13:41:00,5.92682,5.92682,5.92469,5.92499,11000000.0
2005-05-27 13:42:00,5.92497,5.92497,5.9233,5.92449,14000000.0
2005-05-27 13:43:00,5.92401,5.92433,5.92245,5.92433,11000000.0
2005-05-27 13:44:00,5.9242,5.92454,5.92339,5.92413,11000000.0
2005-05-27 13:45:00,5.92372,5.92497,5.92372,5.92485,14000000.0
2005-05-27 13:46:00,5.92532,5.92617,5.92485,5.92614,11000000.0
2005-05-27 13:47:00,5.926,5.92662,5.92523,5.92662,13000000.0
2005-05-27 13:48:00,5.92652,5.92652,5.92493,5.92645,14000000.0
2005-05-27 13:49:00,5.92637,5.92704,5.92592,5.92645,12000000.0
2005-05-27 13:50:00,5.92631,5.92733,5.92631,5.92733,16000000.0
2005-05-27 13:51:00,5.92958,5.93575,5.92775,5.93566,14000000.0
2005-05-27 13:52:00,5.9323,5.9323,5.92827,5.92828,10000000.0
2005-05-27 13:53:00,5.92715,5.92782,5.92628,5.92644,10000000.0
2005-05-27 13:54:00,5.92696,5.92718,5.92469,5.92515,8000000.0
2005-05-27 13:55:00,5.92556,5.92556,5.92411,5.92411,13000000.0
2005-05-27 13:56:00,5.9256,5.92673,5.92526,5.92622,17000000.0
2005-05-27 13:57:00,5.92594,5.92688,5.9256,5.9262,13000000.0
2005-05-27 13:58:00,5.92659,5.92736,5.92621,5.92736,7000000.0
2005-05-27 13:59:00,5.92716,5.9278,5.92628,5.9278,9000000.0
2005-05-27 14:00:00,5.93057,5.93312,5.92735,5.92735,7000000.0
2005-05-27 14:01:00,5.92752,5.9337,5.92706,5.93161,11000000.0
2005-05-27 14:02:00,5.92691,5.92747,5.92664,5.92709,19000000.0
2005-05-27 14:03:00,5.92783,5.92854,5.92695,5.92854,13000000.0
2005-05-27 14:04:00,5.92799,5.92906,5.92732,5.92815,22000000.0
2005-05-27 14:05:00,5.92655,5.92883,5.92655,5.92857,17000000.0
2005-05-27 14:06:00,5.92812,5.92858,5.92768,5.92858,11000000.0
2005-05-27 14:07:00,5.92781,5.9285,5.9276,5.92766,9000000.0
2005-05-27 14:08:00,5.92839,5.93313,5.92766,5.92887,11000000.0
2005-05-27 14:09:00,5.92729,5.92729,5.92512,5.92512,12000000.0
2005-05-27 14:10:00,5.92476,5.92679,5.92476,5.92477,13000000.0
2005-05-27 14:11:00,5.92399,5.92567,5.92399,5.9244,14000000.0
2005-05-27 14:12:00,5.92416,5.92546,5.92416,5.92469,11000000.0
2005-05-27 14:13:00,5.92495,5.92577,5.92436,5.92521,11000000.0
2005-05-27 14:14:00,5.92504,5.92518,5.92426,5.92478,7000000.0
2005-05-27 14:15:00,5.92327,5.9247,5.92304,5.92429,14000000.0
2005-05-27 14:16:00,5.92473,5.92737,5.92302,5.92302,13000000.0
2005-05-27 14:17:00,5.92456,5.92665,5.92431,5.92605,22000000.0
2005-05-27 14:18:00,5.92538,5.92748,5.92538,5.92658,15000000.0
2005-05-27 14:19:00,5.92672,5.92795,5.92671,5.92767,12000000.0
2005-05-27 14:20:00,5.92744,5.92915,5.92727,5.92848,7000000.0
2005-05-27 14:21:00,5.92767,5.92839,5.92656,5.92692,13000000.0
2005-05-27 14:22:00,5.92705,5.92773,5.92667,5.92667,8000000.0
2005-05-27 14:23:00,5.92626,5.92722,5.92609,5.92654,11000000.0
2005-05-27 14:24:00,5.92701,5.92945,5.92701,5.92789,13000000.0
2005-05-27 14:25:00,5.92646,5.92756,5.92612,5.92618,15000000.0
2005-05-27 14:26:00,5.92763,5.93047,5.92745,5.92872,8000000.0
2005-05-27 14:27:00,5.92798,5.9289,5.92782,5.92821,10000000.0
2005-05-27 14:28:00,5.92774,5.92968,5.92774,5.92934,11000000.0
2005-05-27 14:29:00,5.92807,5.92973,5.92803,5.92973,21000000.0
2005-05-27 14:30:00,5.92944,5.92967,5.92845,5.92891,11000000.0
2005-05-27 14:31:00,5.92905,5.92922,5.9278,5.928,17000000.0
2005-05-27 14:32:00,5.92913,5.92913,5.92653,5.92776,15000000.0
2005-05-27 14:33:00,5.92769,5.92769,5.92588,5.92709,8000000.0
2005-05-27 14:34:00,5.92746,5.92819,5.92705,5.92819,9000000.0
2005-05-27 14:35:00,5.92789,5.92821,5.92737,5.92807,11000000.0
2005-05-27 14:36:00,5.92816,5.92879,5.92724,5.92879,15000000.0
2005-05-27 14:37:00,5.92904,5.92904,5.92775,5.92775,8000000.0
2005-05-27 14:38:00,5.92785,5.92785,5.92564,5.92575,10000000.0
2005-05-27 14:39:00,5.92651,5.92742,5.92597,5.9272,19000000.0
2005-05-27 14:40:00,5.92761,5.92809,5.92655,5.92701,15000000.0
2005-05-27 14:41:00,5.92734,5.92893,5.92656,5.92893,15000000.0
2005-05-27 14:42:00,5.92772,5.93124,5.92772,5.93094,17000000.0
2005-05-27 14:43:00,5.93022,5.93233,5.92995,5.9316,15000000.0
2005-05-27 14:44:00,5.93258,5.93307,5.93101,5.93153,15000000.0
2005-05-27 14:45:00,5.93093,5.93175,5.93043,5.93149,9000000.0
2005-05-27 14:46:00,5.93168,5.93175,5.93019,5.93129,11000000.0
2005-05-27 14:47:00,5.92973,5.93111,5.9271,5.92782,12000000.0
2005-05-27 14:48:00,5.93042,5.93063,5.92925,5.93041,12000000.0
2005-05-27 14:49:00,5.93079,5.93135,5.93032,5.93092,12000000.0
2005-05-27 14:50:00,5.93031,5.93121,5.92953,5.93047,15000000.0
2005-05-27 14:51:00,5.9313,5.93156,5.93057,5.93057,10000000.0
2005-05-27 14:52:00,5.9303,5.93059,5.92942,5.93036,13000000.0
2005-05-27 14:53:00,5.93105,5.93145,5.93048,5.93125,13000000.0
2005-05-27 14:54:00,5.92953,5.93184,5.92792,5.93184,9000000.0
2005-05-27 14:55:00,5.93251,5.93349,5.93207,5.93301,16000000.0
2005-05-27 14:56:00,5.93361,5.93361,5.93234,5.93234,15000000.0
2005-05-27 14:57:00,5.93178,5.93294,5.93125,5.93245,15000000.0
2005-05-27 14:58:00,5.93131,5.932,5.93093,5.93175,11000000.0
2005-05-27 14:59:00,5.93069,5.93132,5.92983,5.93122,14000000.0
2005-05-27 15:00:00,5.93094,5.93263,5.93043,5.93043,18000000.0
2005-05-27 15:01:00,5.93093,5.93251,5.93056,5.93235,12000000.0
2005-05-27 15:02:00,5.93222,5.9324,5.93171,5.93209,7000000.0
2005-05-27 15:03:00,5.93252,5.93334,5.9321,5.93324,18000000.0
2005-05-27 15:04:00,5.9341,5.93468,5.93319,5.93462,21000000.0
2005-05-27 15:05:00,5.93427,5.93474,5.93267,5.93267,13000000.0
2005-05-27 15:06:00,5.93205,5.93308,5.93143,5.93272,14000000.0
2005-05-27 15:07:00,5.93293,5.93383,5.93192,5.93323,22000000.0
2005-05-27 15:08:00,5.93358,5.93358,5.93025,5.93025,10000000.0
2005-05-27 15:09:00,5.92963,5.93075,5.92949,5.93028,9000000.0
2005-05-27 15:10:00,5.93059,5.93297,5.93059,5.93297,14000000.0
2005-05-27 15:11:00,5.93307,5.93307,5.93112,5.93177,12000000.0
2005-05-27 15:12:00,5.93039,5.93054,5.92993,5.93001,13000000.0
2005-05-27 15:13:00,5.93143,5.93183,5.92945,5.9306,12000000.0
2005-05-27 15:14:00,5.93141,5.93169,5.9314,5.93161,10000000.0
2005-05-27 15:15:00,5.93074,5.93074,5.92813,5.92813,16000000.0
2005-05-27 15:16:00,5.92761,5.92761,5.92486,5.92486,15000000.0
2005-05-27 15:17:00,5.92687,5.9289,5.92639,5.92732,14000000.0
2005-05-27 15:18:00,5.92718,5.92718,5.92506,5.92517,12000000.0
2005-05-27 15:19:00,5.92714,5.93098,5.92663,5.93098,11000000.0
2005-05-27 15:20:00,5.92891,5.92911,5.92701,5.92701,14000000.0
2005-05-27 15:21:00,5.92593,5.92828,5.92593,5.92676,14000000.0
2005-05-27 15:22:00,5.92837,5.93059,5.92748,5.92748,10000000.0
2005-05-27 15:23:00,5.92645,5.92752,5.92567,5.92567,11000000.0
2005-05-27 15:24:00,5.92601,5.92774,5.92573,5.9271,10000000.0
2005-05-27 15:25:00,5.92679,5.92701,5.92546,5.92565,16000000.0
2005-05-27 15:26:00,5.92586,5.92671,5.92586,5.92646,15000000.0
2005-05-27 15:27:00,5.9266,5.92782,5.92624,5.92673,10000000.0
2005-05-27 15:28:00,5.92741,5.92908,5.92693,5.92785,11000000.0
2005-05-27 15:29:00,5.92911,5.93063,5.92911,5.92935,19000000.0
2005-05-27 15:30:00,5.92825,5.92954,5.92675,5.92819,10000000.0
2005-05-27 15:31:00,5.92842,5.92913,5.92744,5.92821,14000000.0
2005-05-27 15:32:00,5.92804,5.92887,5.92718,5.92718,12000000.0
2005-05-27 15:33:00,5.92835,5.9288,5.9269,5.9269,20000000.0
2005-05-27 15:34:00,5.9276,5.92869,5.92729,5.92797,12000000.0
2005-05-27 15:35:00,5.92822,5.92908,5.92816,5.92908,12000000.0
2005-05-27 15:36:00,5.92801,5.92888,5.92786,5.9279,10000000.0
2005-05-27 15:37:00,5.92907,5.92996,5.92811,5.92944,10000000.0
2005-05-27 15:38:00,5.92968,5.9299,5.92819,5.92911,13000000.0
2005-05-27 15:39:00,5.92952,5.9308,5.92925,5.9308,7000000.0
2005-05-27 15:40:00,5.9306,5.93101,5.93014,5.93029,10000000.0
2005-05-27 15:41:00,5.93064,5.93223,5.93064,5.93212,9000000.0
2005-05-27 15:42:00,5.93236,5.93276,5.93026,5.93147,13000000.0
2005-05-27 15:43:00,5.93189,5.932,5.93023,5.93153,16000000.0
2005-05-27 15:44:00,5.93184,5.93288,5.93099,5.93288,14000000.0
2005-05-27 15:45:00,5.93291,5.93291,5.93069,5.93132,15000000.0
2005-05-27 15:46:00,5.93263,5.9331,5.93136,5.93224,13000000.0
2005-05-27 15:47:00,5.93372,5.93523,5.93364,5.93499,9000000.0
2005-05-27 15:48:00,5.93626,5.93722,5.9352,5.93631,21000000.0
2005-05-27 15:49:00,5.93551,5.93551,5.9329,5.93412,23000000.0
2005-05-27 15:50:00,5.93447,5.93448,5.93313,5.9335,12000000.0
2005-05-27 15:51:00,5.93332,5.93453,5.93107,5.93433,19000000.0
2005-05-27 15:52:00,5.93465,5.93514,5.9338,5.93411,15000000.0
2005-05-27 15:53:00,5.93303,5.93375,5.93049,5.93241,14000000.0
2005-05-27 15:54:00,5.93248,5.93367,5.93228,5.93353,15000000.0
2005-05-27 15:55:00,5.93256,5.93256,5.93038,5.93097,12000000.0
2005-05-27 15:56:00,5.93144,5.93242,5.93111,5.93155,18000000.0
2005-05-27 15:57:00,5.93102,5.93253,5.93082,5.93245,10000000.0
2005-05-27 15:58:00,5.93288,5.93501,5.93264,5.93284,22000000.0
2005-05-27 15:59:00,5.93216,5.93308,5.93206,5.93262,12000000.0
2005-05-27 16:00:00,5.93265,5.93283,5.93131,5.93264,12000000.0
2005-05-27 16:01:00,5.93245,5.93275,5.93096,5.93186,12000000.0
2005-05-27 16:02:00,5.93353,5.93353,5.93226,5.9329,13000000.0
2005-05-27 16:03:00,5.93222,5.93243,5.9306,5.93102,13000000.0
2005-05-27 16:04:00,5.93216,5.93229,5.93024,5.93055,11000000.0
2005-05-27 16:05:00,5.93054,5.9306,5.92945,5.92949,9000000.0
2005-05-27 16:06:00,5.92798,5.93042,5.92798,5.92947,14000000.0
2005-05-27 16:07:00,5.92947,5.92952,5.92774,5.92901,15000000.0
2005-05-27 16:08:00,5.92908,5.92925,5.92781,5.92886,15000000.0
2005-05-27 16:09:00,5.92856,5.9295,5.92829,5.92908,17000000.0
2005-05-27 16:10:00,5.92985,5.93019,5.92818,5.92818,14000000.0
2005-05-27 16:11:00,5.92929,5.93006,5.9284,5.9284,9000000.0
2005-05-27 16:12:00,5.92763,5.92857,5.92748,5.92825,15000000.0
2005-05-27 16:13:00,5.9281,5.92884,5.92753,5.9282,14000000.0
2005-05-27 16:14:00,5.92802,5.92846,5.92677,5.9277,12000000.0
2005-05-27 16:15:00,5.92794,5.9291,5.92725,5.92741,14000000.0
2005-05-27 16:16:00,5.92876,5.92912,5.92745,5.92909,13000000.0
2005-05-27 16:17:00,5.92834,5.93032,5.92788,5.93032,18000000.0
2005-05-27 16:18:00,5.93038,5.93038,5.92855,5.929,13000000.0
2005-05-27 16:19:00,5.92914,5.92972,5.92875,5.92909,8000000.0
2005-05-27 16:20:00,5.92861,5.92904,5.92761,5.92904,13000000.0
2005-05-27 16:21:00,5.92939,5.92965,5.92776,5.92806,12000000.0
2005-05-27 16:22:00,5.92836,5.93026,5.92817,5.93006,11000000.0
2005-05-27 16:23:00,5.92946,5.92946,5.92836,5.92932,14000000.0
2005-05-27 16:24:00,5.92812,5.92909,5.92774,5.92823,15000000.0
2005-05-27 16:25:00,5.92854,5.92922,5.92744,5.92792,11000000.0
2005-05-27 16:26:00,5.92657,5.92699,5.92589,5.92697,8000000.0
2005-05-27 16:27:00,5.9272,5.92784,5.92651,5.92729,10000000.0
2005-05-27 16:28:00,5.92704,5.928,5.92696,5.928,15000000.0
2005-05-27 16:29:00,5.92801,5.92807,5.92726,5.92767,7000000.0
2005-05-27 16:30:00,5.92807,5.92827,5.92657,5.92827,16000000.0
2005-05-27 16:31:00,5.92777,5.92895,5.92714,5.92734,14000000.0
2005-05-27 16:32:00,5.92867,5.92884,5.92761,5.92843,7000000.0
2005-05-27 16:33:00,5.92796,5.92933,5.92776,5.92817,8000000.0
2005-05-27 16:34:00,5.92921,5.92949,5.92862,5.92915,8000000.0
2005-05-27 16:35:00,5.92768,5.92967,5.92768,5.9279,9000000.0
2005-05-27 16:36:00,5.92877,5.92949,5.92784,5.92896,13000000.0
2005-05-27 16:37:00,5.92805,5.9285,5.92701,5.92843,18000000.0
2005-05-27 16:38:00,5.92857,5.92913,5.92691,5.9284,18000000.0
2005-05-27 16:39:00,5.92847,5.92869,5.92731,5.92812,20000000.0
2005-05-27 16:40:00,5.92765,5.92898,5.92665,5.92724,13000000.0
2005-05-27 16:41:00,5.92638,5.92738,5.92617,5.92738,20000000.0
2005-05-27 16:42:00,5.92737,5.92817,5.92504,5.92729,18000000.0
2005-05-27 16:43:00,5.9282,5.92836,5.9261,5.92681,15000000.0
2005-05-27 16:44:00,5.92708,5.92803,5.92635,5.92803,20000000.0
2005-05-27 16:45:00,5.92716,5.92755,5.9262,5.9262,13000000.0
2005-05-27 16:46:00,5.92626,5.92843,5.92626,5.92675,15000000.0
2005-05-27 16:47:00,5.92656,5.92705,5.92654,5.92705,8000000.0
2005-05-27 16:48:00,5.92601,5.92609,5.925,5.92591,11000000.0
2005-05-27 16:49:00,5.92558,5.9258,5.92394,5.92537,12000000.0
2005-05-27 16:50:00,5.9243,5.92636,5.9243,5.92627,15000000.0
2005-05-27 16:51:00,5.92645,5.92658,5.92505,5.92555,18000000.0
2005-05-27 16:52:00,5.92673,5.92673,5.92515,5.92669,14000000.0
2005-05-27 16:53:00,5.92651,5.92679,5.92578,5.92674,8000000.0
2005-05-27 16:54:00,5.92687,5.92687,5.92524,5.92548,11000000.0
2005-05-27 16:55:00,5.92562,5.92622,5.92505,5.92505,12000000.0
2005-05-27 16:56:00,5.92643,5.92657,5.92558,5.92558,10000000.0
2005-05-27 16:57:00,5.92632,5.92704,5.92576,5.92621,8000000.0
2005-05-27 16:58:00,5.92753,5.92799,5.92729,5.92744,9000000.0
2005-05-27 16:59:00,5.92707,5.92833,5.9264,5.92747,13000000.0
2005-05-27 17:00:00,5.92814,5.92825,5.92685,5.92722,11000000.0
2005-05-27 17:01:00,5.92762,5.92813,5.92669,5.9276,12000000.0
2005-05-27 17:02:00,5.92775,5.92878,5.92734,5.92814,10000000.0
2005-05-27 17:03:00,5.92871,5.92881,5.92788,5.92844,16000000.0
2005-05-27 17:04:00,5.92852,5.92885,5.92739,5.92789,13000000.0
2005-05-27 17:05:00,5.92731,5.92814,5.9267,5.92796,16000000.0
2005-05-27 17:06:00,5.92887,5.92916,5.92728,5.92728,12000000.0
2005-05-27 17:07:00,5.92735,5.92884,5.92735,5.92817,8000000.0
2005-05-27 17:08:00,5.92809,5.9281,5.92604,5.92638,21000000.0
2005-05-27 17:09:00,5.92631,5.92766,5.92556,5.92654,16000000.0
2005-05-27 17:10:00,5.92677,5.92698,5.92601,5.92694,11000000.0
2005-05-27 17:11:00,5.92717,5.9278,5.92665,5.92725,11000000.0
2005-05-27 17:12:00,5.92588,5.9279,5.92568,5.92744,9000000.0
2005-05-27 17:13:00,5.92682,5.92692,5.92604,5.92668,9000000.0
2005-05-27 17:14:00,5.92633,5.92691,5.92541,5.92557,17000000.0
2005-05-27 17:15:00,5.92667,5.92667,5.92503,5.92604,11000000.0
2005-05-27 17:16:00,5.92654,5.92699,5.92533,5.92669,15000000.0
2005-05-27 17:17:00,5.92688,5.92726,5.92544,5.92663,13000000.0
2005-05-27 17:18:00,5.92704,5.92761,5.92607,5.92671,15000000.0
2005-05-27 17:19:00,5.92639,5.92699,5.92451,5.92569,17000000.0
2005-05-27 17:20:00,5.92534,5.92604,5.92321,5.92321,12000000.0
2005-05-27 17:21:00,5.92312,5.92335,5.92104,5.92127,7000000.0
2005-05-27 17:22:00,5.92147,5.92147,5.91997,5.92084,14000000.0
2005-05-27 17:23:00,5.92316,5.92463,5.92171,5.92408,13000000.0
2005-05-27 17:24:00,5.92328,5.92328,5.9212,5.92154,9000000.0
2005-05-27 17:25:00,5.92279,5.92279,5.92072,5.92208,11000000.0
2005-05-27 17:26:00,5.92242,5.92242,5.92098,5.92133,16000000.0
2005-05-27 17:27:00,5.92199,5.92206,5.92025,5.92025,9000000.0
2005-05-27 17:28:00,5.92047,5.92229,5.92047,5.92206,15000000.0
2005-05-27 17:29:00,5.92229,5.92258,5.92117,5.92182,11000000.0
2005-05-27 17:30:00,5.92174,5.9223,5.91964,5.9223,19000000.0
2005-05-27 17:31:00,5.92239,5.92321,5.92207,5.9224,11000000.0
2005-05-27 17:32:00,5.92208,5.92221,5.92109,5.9213,9000000.0
2005-05-27 17:33:00,5.92116,5.92116,5.91942,5.9199,10000000.0
2005-05-27 17:34:00,5.9184,5.91923,5.91775,5.91874,14000000.0
2005-05-27 17:35:00,5.91822,5.91909,5.91695,5.91695,13000000.0
2005-05-27 17:36:00,5.91693,5.9178,5.91624,5.91648,11000000.0
2005-05-27 17:37:00,5.91663,5.91722,5.91495,5.91693,15000000.0
2005-05-27 17:38:00,5.91698,5.91766,5.91558,5.91744,17000000.0
2005-05-27 17:39:00,5.91733,5.91807,5.91596,5.91807,8000000.0
2005-05-27 17:40:00,5.91836,5.91836,5.91625,5.91681,12000000.0
2005-05-27 17:41:00,5.91592,5.91742,5.91541,5.91667,21000000.0
2005-05-27 17:42:00,5.91707,5.91707,5.91476,5.91476,13000000.0
2005-05-27 17:43:00,5.91459,5.91672,5.91459,5.91672,11000000.0
2005-05-27 17:44:00,5.91617,5.9165,5.91466,5.91591,19000000.0
2005-05-27 17:45:00,5.91633,5.91633,5.91465,5.91578,10000000.0
2005-05-27 17:46:00,5.91543,5.91681,5.91499,5.91499,13000000.0
2005-05-27 17:47:00,5.91543,5.91573,5.91442,5.91476,9000000.0
2005-05-27 17:48:00,5.91547,5.91623,5.91485,5.91597,14000000.0
2005-05-27 17:49:00,5.91567,5.91642,5.91443,5.91443,14000000.0
2005-05-27 17:50:00,5.9135,5.91368,5.91187,5.91368,17000000.0
2005-05-27 17:51:00,5.9135,5.91405,5.91283,5.91349,13000000.0
2005-05-27 17:52:00,5.91421,5.91503,5.9135,5.91363,24000000.0
2005-05-27 17:53:00,5.91391,5.91525,5.9137,5.91439,16000000.0
2005-05-27 17:54:00,5.91264,5.91421,5.91248,5.91248,16000000.0
2005-05-27 17:55:00,5.91379,5.91436,5.91309,5.91379,13000000.0
2005-05-27 17:56:00,5.91379,5.9153,5.91344,5.915,15000000.0
2005-05-27 17:57:00,5.91559,5.91559,5.91385,5.91507,10000000.0
2005-05-27 17:58:00,5.91586,5.91681,5.91458,5.91681,15000000.0
2005-05-27 17:59:00,5.91671,5.91754,5.9163,5.91744,13000000.0
2005-05-27 18:00:00,5.91687,5.91713,5.9164,5.91686,7000000.0
2005-05-27 18:01:00,5.91632,5.91697,5.91566,5.91661,18000000.0
2005-05-27 18:02:00,5.91647,5.91701,5.91499,5.91628,17000000.0
2005-05-27 18:03:00,5.91668,5.91737,5.91594,5.91678,16000000.0
2005-05-27 18:04:00,5.91681,5.91731,5.91552,5.9156,14000000.0
2005-05-27 18:05:00,5.91579,5.91716,5.91579,5.91711,13000000.0
2005-05-27 18:06:00,5.91759,5.91824,5.91658,5.91703,18000000.0
2005-05-27 18:07:00,5.91786,5.91809,5.91658,5.91693,12000000.0
2005-05-27 18:08:00,5.91645,5.9182,5.91638,5.9182,18000000.0
2005-05-27 18:09:00,5.91785,5.91785,5.91603,5.91708,12000000.0
2005-05-27 18:10:00,5.91805,5.9183,5.91714,5.91714,13000000.0
2005-05-27 18:11:00,5.9174,5.91793,5.9162,5.91684,10000000.0
2005-05-27 18:12:00,5.91786,5.91792,5.91602,5.91602,11000000.0
2005-05-27 18:13:00,5.91593,5.91857,5.91593,5.9169,14000000.0
2005-05-27 18:14:00,5.91804,5.91868,5.91743,5.91772,10000000.0
2005-05-27 18:15:00,5.91773,5.91935,5.91772,5.91863,10000000.0
2005-05-27 18:16:00,5.91904,5.91918,5.91898,5.91906,9000000.0
2005-05-27 18:17:00,5.91893,5.91893,5.91689,5.91824,18000000.0
2005-05-27 18:18:00,5.91774,5.91789,5.91644,5.91768,14000000.0
2005-05-27 18:19:00,5.91757,5.91775,5.91607,5.91607,10000000.0
2005-05-27 18:20:00,5.91572,5.91714,5.91549,5.91549,15000000.0
2005-05-27 18:21:00,5.91591,5.91733,5.91591,5.91636,18000000.0
2005-05-27 18:22:00,5.91633,5.91716,5.91503,5.91516,14000000.0
2005-05-27 18:23:00,5.91665,5.91665,5.91524,5.91613,7000000.0
2005-05-27 18:24:00,5.91664,5.91702,5.91614,5.91665,9000000.0
2005-05-27 18:25:00,5.91709,5.91736,5.91665,5.91724,13000000.0
2005-05-27 18:26:00,5.91718,5.91756,5.91562,5.91562,16000000.0
2005-05-27 18:27:00,5.91514,5.91642,5.91514,5.91572,14000000.0
2005-05-27 18:28:00,5.91566,5.91587,5.91381,5.91537,13000000.0
2005-05-27 18:29:00,5.91381,5.9147,5.9134,5.91438,11000000.0
2005-05-27 18:30:00,5.91447,5.91447,5.91272,5.91335,16000000.0
2005-05-27 18:31:00,5.91266,5.91378,5.91197,5.91256,12000000.0
2005-05-27 18:32:00,5.91337,5.91454,5.91325,5.91447,11000000.0
2005-05-27 18:33:00,5.91418,5.91461,5.91279,5.91279,13000000.0
2005-05-27 18:34:00,5.91399,5.91473,5.91326,5.91425,13000000.0
2005-05-27 18:35:00,5.91359,5.91413,5.91206,5.91206,18000000.0
2005-05-27 18:36:00,5.91079,5.91079,5.90738,5.90797,18000000.0
2005-05-27 18:37:00,5.90712,5.90896,5.90708,5.90768,18000000.0
2005-05-27 18:38:00,5.90789,5.90871,5.90731,5.9076,11000000.0
2005-05-27 18:39:00,5.90804,5.90823,5.90624,5.90715,11000000.0
2005-05-27 18:40:00,5.90756,5.90799,5.90675,5.90685,14000000.0
2005-05-27 18:41:00,5.90756,5.90821,5.907,5.90774,16000000.0
2005-05-27 18:42:00,5.90776,5.90865,5.90679,5.90865,14000000.0
2005-05-27 18:43:00,5.90961,5.9102,5.9085,5.9102,10000000.0
2005-05-27 18:44:00,5.90949,5.91044,5.9093,5.90991,13000000.0
2005-05-27 18:45:00,5.90932,5.90965,5.90768,5.90928,13000000.0
2005-05-27 18:46:00,5.90902,5.90986,5.90823,5.90823,12000000.0
2005-05-27 18:47:00,5.90864,5.90864,5.90654,5.90848,14000000.0
2005-05-27 18:48:00,5.90809,5.90819,5.90718,5.90733,15000000.0
2005-05-27 18:49:00,5.90906,5.9091,5.9085,5.90866,12000000.0
2005-05-27 18:50:00,5.90716,5.90955,5.90716,5.90869,9000000.0
2005-05-27 18:51:00,5.9094,5.91019,5.90859,5.90883,17000000.0
2005-05-27 18:52:00,5.90862,5.90881,5.9078,5.90872,9000000.0
2005-05-27 18:53:00,5.90927,5.9098,5.9078,5.90859,14000000.0
2005-05-27 18:54:00,5.90956,5.90956,5.90787,5.90787,14000000.0
2005-05-27 18:55:00,5.9081,5.9095,5.9081,5.90866,10000000.0
2005-05-27 18:56:00,5.90902,5.90997,5.90896,5.90938,16000000.0
2005-05-27 18:57:00,5.90925,5.90969,5.90825,5.90825,17000000.0
2005-05-27 18:58:00,5.90842,5.90972,5.90842,5.90876,14000000.0
2005-05-27 18:59:00,5.90856,5.90929,5.90836,5.90893,14000000.0
2005-05-27 19:00:00,5.90929,5.90945,5.90828,5.90828,15000000.0
2005-05-27 19:01:00,5.90864,5.90922,5.90758,5.90848,15000000.0
2005-05-27 19:02:00,5.90818,5.90929,5.90818,5.9084,14000000.0
2005-05-27 19:03:00,5.90925,5.91044,5.90914,5.90976,14000000.0
2005-05-27 19:04:00,5.91036,5.91067,5.90913,5.91061,12000000.0
2005-05-27 19:05:00,5.91074,5.91092,5.9094,5.9094,15000000.0
2005-05-27 19:06:00,5.90944,5.91112,5.90919,5.91064,16000000.0
2005-05-27 19:07:00,5.9092,5.91046,5.90854,5.9097,20000000.0
2005-05-27 19:08:00,5.90968,5.91018,5.90911,5.90943,8000000.0
2005-05-27 19:09:00,5.90923,5.9105,5.90897,5.90978,17000000.0
2005-05-27 19:10:00,5.91001,5.91138,5.90944,5.91138,9000000.0
2005-05-27 19:11:00,5.91212,5.91264,5.911,5.91227,16000000.0
2005-05-27 19:12:00,5.91276,5.91276,5.9104,5.91203,13000000.0
2005-05-27 19:13:00,5.91161,5.91167,5.90978,5.90978,10000000.0
2005-05-27 19:14:00,5.91013,5.91072,5.90946,5.91011,20000000.0
2005-05-27 19:15:00,5.91052,5.91107,5.90965,5.90997,12000000.0
2005-05-27 19:16:00,5.91015,5.91242,5.91015,5.91237,8000000.0
2005-05-27 19:17:00,5.91182,5.91268,5.91106,5.91268,18000000.0
2005-05-27 19:18:00,5.91168,5.91307,5.91168,5.91228,11000000.0
2005-05-27 19:19:00,5.91211,5.91336,5.9118,5.9118,12000000.0
2005-05-27 19:20:00,5.91205,5.9129,5.91125,5.91248,14000000.0
2005-05-27 19:21:00,5.91245,5.91332,5.91214,5.91332,13000000.0
2005-05-27 19:22:00,5.91354,5.91354,5.91161,5.91161,12000000.0
2005-05-27 19:23:00,5.91152,5.91272,5.91152,5.91195,14000000.0
2005-05-27 19:24:00,5.91256,5.91337,5.91232,5.91232,19000000.0
2005-05-27 19:25:00,5.91252,5.91342,5.91211,5.91211,8000000.0
2005-05-27 19:26:00,5.91317,5.91403,5.9128,5.91331,7000000.0
2005-05-27 19:27:00,5.91339,5.91442,5.91245,5.91245,20000000.0
2005-05-27 19:28:00,5.91342,5.91342,5.91228,5.91296,17000000.0
2005-05-27 19:29:00,5.91325,5.91354,5.91235,5.91279,10000000.0
2005-05-27 19:30:00,5.91241,5.91366,5.91187,5.91345,15000000.0
2005-05-27 19:31:00,5.91375,5.91501,5.9134,5.91348,11000000.0
2005-05-27 19:32:00,5.91295,5.91533,5.91295,5.91533,9000000.0
2005-05-27 19:33:00,5.91463,5.91463,5.91241,5.91282,14000000.0
2005-05-27 19:34:00,5.91241,5.91439,5.91238,5.91421,17000000.0
2005-05-27 19:35:00,5.91451,5.91451,5.91192,5.91218,8000000.0
2005-05-27 19:36:00,5.9121,5.91312,5.91091,5.91133,15000000.0
2005-05-27 19:37:00,5.91106,5.91127,5.90965,5.91012,8000000.0
2005-05-27 19:38:00,5.91036,5.91153,5.91001,5.91057,15000000.0
2005-05-27 19:39:00,5.91085,5.91133,5.91064,5.91124,17000000.0
2005-05-27 19:40:00,5.91083,5.91174,5.91001,5.91001,16000000.0
2005-05-27 19:41:00,5.91158,5.91205,5.91074,5.91074,11000000.0
2005-05-27 19:42:00,5.91049,5.91263,5.91049,5.91237,15000000.0
2005-05-27 19:43:00,5.9123,5.91312,5.91138,5.91294,14000000.0
2005-05-27 19:44:00,5.91345,5.91452,5.91267,5.91358,14000000.0
2005-05-27 19:45:00,5.91289,5.91453,5.91289,5.91435,15000000.0
2005-05-27 19:46:00,5.91353,5.91453,5.91353,5.91378,15000000.0
2005-05-27 19:47:00,5.91374,5.91484,5.91304,5.91304,16000000.0
2005-05-27 19:48:00,5.91361,5.91559,5.91361,5.91435,16000000.0
2005-05-27 19:49:00,5.91378,5.9146,5.91378,5.91449,8000000.0
2005-05-27 19:50:00,5.9143,5.9143,5.91305,5.91346,9000000.0
2005-05-27 19:51:00,5.91317,5.91398,5.91193,5.91193,19000000.0
2005-05-27 19:52:00,5.9119,5.91248,5.91181,5.9124,11000000.0
2005-05-27 19:53:00,5.91245,5.91355,5.9123,5.91337,14000000.0
2005-05-27 19:54:00,5.91377,5.91416,5.91268,5.91374,18000000.0
2005-05-27 19:55:00,5.91386,5.91425,5.91307,5.91425,13000000.0
2005-05-27 19:56:00,5.91389,5.91402,5.91299,5.91299,10000000.0
2005-05-27 19:57:00,5.91165,5.91319,5.91148,5.91254,16000000.0
2005-05-27 19:58:00,5.91233,5.91246,5.91148,5.91202,15000000.0
2005-05-27 19:59:00,5.91227,5.91328,5.91188,5.91291,14000000.0
2005-05-27 20:00:00,5.91284,5.91305,5.91184,5.91185,11000000.0
2005-05-27 20:01:00,5.91165,5.91377,5.91165,5.91303,24000000.0
2005-05-27 20:02:00,5.91334,5.91346,5.91167,5.91233,11000000.0
2005-05-27 20:03:00,5.91235,5.91295,5.91173,5.9119,11000000.0
2005-05-27 20:04:00,5.91174,5.91274,5.91159,5.91212,10000000.0
2005-05-27 20:05:00,5.91244,5.9128,5.91194,5.91235,17000000.0
2005-05-27 20:06:00,5.9125,5.91342,5.91162,5.91342,10000000.0
2005-05-27 20:07:00,5.91329,5.91483,5.91288,5.91452,14000000.0
2005-05-27 20:08:00,5.91418,5.91604,5.91418,5.91512,13000000.0
2005-05-27 20:09:00,5.91425,5.91634,5.91403,5.91634,11000000.0
2005-05-27 20:10:00,5.91613,5.91654,5.91518,5.91518,11000000.0
2005-05-27 20:11:00,5.9141,5.91564,5.91394,5.91455,9000000.0
2005-05-27 20:12:00,5.91413,5.91447,5.91309,5.91446,16000000.0
2005-05-27 20:13:00,5.91391,5.91391,5.91283,5.91283,11000000.0
2005-05-27 20:14:00,5.91333,5.91432,5.91284,5.91373,19000000.0
2005-05-27 20:15:00,5.91384,5.91384,5.91277,5.91283,13000000.0
2005-05-27 20:16:00,5.91376,5.91376,5.9126,5.91268,15000000.0
2005-05-27 20:17:00,5.91237,5.9138,5.91237,5.91294,8000000.0
2005-05-27 20:18:00,5.91319,5.915,5.91319,5.91474,14000000.0
2005-05-27 20:19:00,5.91438,5.91504,5.91337,5.9138,14000000.0
2005-05-27 20:20:00,5.91408,5.91511,5.91357,5.91425,12000000.0
2005-05-27 20:21:00,5.91413,5.91496,5.91397,5.91496,9000000.0
2005-05-27 20:22:00,5.91505,5.91505,5.91333,5.91417,17000000.0
2005-05-27 20:23:00,5.91435,5.91475,5.91369,5.91403,11000000.0
2005-05-27 20:24:00,5.91273,5.9146,5.91266,5.91457,16000000.0
2005-05-27 20:25:00,5.9147,5.91484,5.91376,5.91376,11000000.0
2005-05-27 20:26:00,5.9136,5.91556,5.91356,5.91553,8000000.0
2005-05-27 20:27:00,5.91507,5.91507,5.91379,5.9148,13000000.0
2005-05-27 20:28:00,5.91488,5.91526,5.91313,5.91449,15000000.0
2005-05-27 20:29:00,5.91405,5.91497,5.91388,5.91402,16000000.0
2005-05-27 20:30:00,5.91339,5.91475,5.91339,5.91475,8000000.0
2005-05-27 20:31:00,5.91436,5.91475,5.91332,5.91332,18000000.0
2005-05-27 20:32:00,5.9139,5.9139,5.91194,5.91233,7000000.0
2005-05-27 20:33:00,5.91417,5.91417,5.91219,5.91294,13000000.0
2005-05-27 20:34:00,5.91278,5.91446,5.91222,5.91446,13000000.0
2005-05-27 20:35:00,5.91446,5.91446,5.91267,5.913,9000000.0
2005-05-27 20:36:00,5.91301,5.91451,5.91289,5.91451,17000000.0
2005-05-27 20:37:00,5.91443,5.9145,5.91314,5.9145,14000000.0
2005-05-27 20:38:00,5.91303,5.91329,5.912,5.91247,16000000.0
2005-05-27 20:39:00,5.91305,5.9138,5.91294,5.91294,14000000.0
2005-05-27 20:40:00,5.91336,5.91511,5.91336,5.91397,17000000.0
2005-05-27 20:41:00,5.91336,5.91383,5.91242,5.91348,16000000.0
2005-05-27 20:42:00,5.91354,5.91453,5.91298,5.91341,22000000.0
2005-05-27 20:43:00,5.9133,5.91494,5.91252,5.91449,18000000.0
2005-05-27 20:44:00,5.91398,5.9148,5.91274,5.91274,16000000.0
2005-05-27 20:45:00,5.91339,5.91398,5.91318,5.91397,8000000.0
2005-05-27 20:46:00,5.91451,5.91451,5.91265,5.91352,19000000.0
2005-05-27 20:47:00,5.91395,5.91471,5.91395,5.9147,12000000.0
2005-05-27 20:48:00,5.91424,5.91424,5.91262,5.91262,9000000.0
2005-05-27 20:49:00,5.91235,5.91401,5.91235,5.91401,19000000.0
2005-05-27 20:50:00,5.91338,5.91408,5.91264,5.91408,15000000.0
2005-05-27 20:51:00,5.91403,5.91403,5.91293,5.91319,9000000.0
2005-05-27 20:52:00,5.91332,5.91487,5.91332,5.91487,11000000.0
2005-05-27 20:53:00,5.9145,5.9145,5.91306,5.91391,15000000.0
2005-05-27 20:54:00,5.91403,5.91431,5.91335,5.91431,12000000.0
2005-05-27 20:55:00,5.91457,5.91541,5.91334,5.91386,18000000.0
2005-05-27 20:56:00,5.91413,5.91497,5.91399,5.9141,12000000.0
2005-05-27 20:57:00,5.9151,5.91566,5.91404,5.91536,13000000.0
2005-05-27 20:58:00,5.91542,5.91571,5.91392,5.91442,11000000.0
2005-05-27 20:59:00,5.91434,5.91511,5.91399,5.91429,11000000.0
2005-05-27 21:00:00,5.91452,5.91571,5.9143,5.9143,17000000.0
2005-05-27 21:01:00,5.91403,5.9151,5.91403,5.91494,10000000.0
2005-05-27 21:02:00,5.91496,5.91519,5.91417,5.91472,8000000.0
2005-05-27 21:03:00,5.91465,5.91496,5.9136,5.91365,19000000.0
2005-05-27 21:04:00,5.9143,5.91528,5.91338,5.91338,18000000.0
2005-05-27 21:05:00,5.913,5.91424,5.913,5.91331,14000000.0
2005-05-27 21:06:00,5.91326,5.91445,5.91326,5.91365,12000000.0
2005-05-27 21:07:00,5.91354,5.91365,5.91215,5.91215,10000000.0
2005-05-27 21:08:00,5.91344,5.91412,5.91266,5.91266,14000000.0
2005-05-27 21:09:00,5.91261,5.91436,5.91261,5.91434,16000000.0
2005-05-27 21:10:00,5.91415,5.91415,5.91223,5.91334,15000000.0
2005-05-27 21:11:00,5.91307,5.91414,5.91211,5.91324,13000000.0
2005-05-27 21:12:00,5.91353,5.91417,5.91298,5.91391,10000000.0
2005-05-27 21:13:00,5.9139,5.91445,5.91238,5.91238,14000000.0
2005-05-27 21:14:00,5.91344,5.91354,5.91269,5.91335,10000000.0
2005-05-27 21:15:00,5.9138,5.91464,5.9137,5.91419,15000000.0
2005-05-27 21:16:00,5.91419,5.91455,5.91354,5.91366,11000000.0
2005-05-27 21:17:00,5.9137,5.91452,5.91241,5.91381,13000000.0
2005-05-27 21:18:00,5.91351,5.91393,5.9131,5.91393,17000000.0
2005-05-27 21:19:00,5.91391,5.91454,5.91314,5.91374,12000000.0
2005-05-27 21:20:00,5.91364,5.9145,5.91351,5.91404,14000000.0
2005-05-27 21:21:00,5.91404,5.91419,5.91286,5.9137,11000000.0
2005-05-27 21:22:00,5.91385,5.91496,5.91359,5.91469,9000000.0
2005-05-27 21:23:00,5.91383,5.91417,5.91319,5.91341,7000000.0
2005-05-27 21:24:00,5.91413,5.91441,5.91344,5.9135,11000000.0
2005-05-27 21:25:00,5.91334,5.9148,5.91332,5.91397,7000000.0
2005-05-27 21:26:00,5.91335,5.91451,5.91335,5.91376,13000000.0
2005-05-27 21:27:00,5.91381,5.91518,5.91352,5.91453,11000000.0
2005-05-27 21:28:00,5.9148,5.91535,5.91398,5.91431,15000000.0
2005-05-27 21:29:00,5.91468,5.91586,5.91468,5.91478,12000000.0
2005-05-27 21:30:00,5.91423,5.91489,5.91414,5.91467,10000000.0
2005-05-27 21:31:00,5.9146,5.91609,5.9146,5.91609,10000000.0
2005-05-27 21:32:00,5.91524,5.91585,5.9149,5.91569,12000000.0
2005-05-27 21:33:00,5.9165,5.9165,5.91538,5.91538,19000000.0
2005-05-27 21:34:00,5.91477,5.91658,5.91477,5.91567,8000000.0
2005-05-27 21:35:00,5.91517,5.91578,5.91386,5.91386,20000000.0
2005-05-27 21:36:00,5.91383,5.915,5.91383,5.91414,19000000.0
2005-05-27 21:37:00,5.91456,5.91552,5.91437,5.91462,19000000.0
2005-05-27 21:38:00,5.91463,5.91572,5.91455,5.91461,13000000.0
2005-05-27 21:39:00,5.91528,5.91549,5.91388,5.91472,17000000.0
2005-05-27 21:40:00,5.91476,5.91533,5.91435,5.91533,7000000.0
2005-05-27 21:41:00,5.91418,5.91587,5.91418,5.91475,11000000.0
2005-05-27 21:42:00,5.91587,5.91587,5.91492,5.91586,18000000.0
2005-05-27 21:43:00,5.91481,5.91561,5.91463,5.91463,13000000.0
2005-05-27 21:44:00,5.91459,5.91527,5.91339,5.91443,16000000.0
2005-05-27 21:45:00,5.91442,5.91545,5.91402,5.91545,11000000.0
2005-05-27 21:46:00,5.91548,5.91548,5.91281,5.91281,13000000.0
2005-05-27 21:47:00,5.91389,5.91477,5.91371,5.91403,13000000.0
2005-05-27 21:48:00,5.9136,5.91453,5.91225,5.91225,17000000.0
2005-05-27 21:49:00,5.91281,5.91307,5.91213,5.9126,8000000.0
2005-05-27 21:50:00,5.91323,5.91356,5.9126,5.91279,11000000.0
2005-05-27 21:51:00,5.91325,5.9136,5.91191,5.91263,13000000.0
2005-05-27 21:52:00,5.91214,5.91248,5.91128,5.91171,13000000.0
2005-05-27 21:53:00,5.91181,5.91222,5.91017,5.91222,14000000.0
2005-05-27 21:54:00,5.91125,5.91144,5.91028,5.91028,11000000.0
2005-05-27 21:55:00,5.9105,5.91192,5.91028,5.91104,17000000.0
2005-05-27 21:56:00,5.91071,5.91136,5.90994,5.90994,12000000.0
2005-05-27 21:57:00,5.90986,5.91065,5.90961,5.91042,16000000.0
2005-05-27 21:58:00,5.9105,5.91085,5.91006,5.91045,9000000.0
2005-05-27 21:59:00,5.91022,5.91108,5.90955,5.91097,18000000.0
2005-05-27 22:00:00,5.91115,5.91161,5.91028,5.91096,13000000.0
2005-05-27 22:01:00,5.91127,5.91188,5.91091,5.91156,11000000.0
2005-05-27 22:02:00,5.91111,5.91193,5.91081,5.91123,17000000.0
2005-05-27 22:03:00,5.91106,5.91152,5.91066,5.91076,23000000.0
2005-05-27 22:04:00,5.91067,5.91089,5.91038,5.91045,15000000.0
2005-05-27 22:05:00,5.90963,5.91146,5.90963,5.90988,14000000.0
2005-05-27 22:06:00,5.91013,5.91187,5.90971,5.91187,15000000.0
2005-05-27 22:07:00,5.91241,5.91284,5.9107,5.9109,9000000.0
2005-05-27 22:08:00,5.91215,5.91215,5.91048,5.91175,18000000.0
2005-05-27 22:09:00,5.91107,5.91203,5.91046,5.91046,11000000.0
2005-05-27 22:10:00,5.91052,5.91169,5.91052,5.91169,7000000.0
2005-05-27 22:11:00,5.91151,5.91269,5.91151,5.91223,8000000.0
2005-05-27 22:12:00,5.9115,5.91276,5.91149,5.91197,16000000.0
2005-05-27 22:13:00,5.91227,5.91305,5.91186,5.91305,24000000.0
2005-05-27 22:14:00,5.91277,5.91288,5.91162,5.91288,9000000.0
2005-05-27 22:15:00,5.91289,5.91289,5.91064,5.91064,10000000.0
2005-05-27 22:16:00,5.91028,5.9111,5.90978,5.91034,13000000.0
2005-05-27 22:17:00,5.91167,5.91291,5.91102,5.91192,20000000.0
2005-05-27 22:18:00,5.91224,5.91257,5.9112,5.91205,11000000.0
2005-05-27 22:19:00,5.91166,5.91239,5.91077,5.91077,15000000.0
2005-05-27 22:20:00,5.91115,5.91255,5.91102,5.91136,16000000.0
2005-05-27 22:21:00,5.91191,5.91246,5.91102,5.91246,12000000.0
2005-05-27 22:22:00,5.91224,5.91224,5.90942,5.90942,14000000.0
2005-05-27 22:23:00,5.90913,5.91064,5.90899,5.91064,11000000.0
2005-05-27 22:24:00,5.91055,5.9108,5.90932,5.91026,16000000.0
2005-05-27 22:25:00,5.91043,5.9115,5.91006,5.91055,14000000.0
2005-05-27 22:26:00,5.91062,5.91099,5.91042,5.91053,10000000.0
2005-05-27 22:27:00,5.91052,5.91116,5.90979,5.91116,14000000.0
2005-05-27 22:28:00,5.91182,5.91188,5.91109,5.91185,12000000.0
2005-05-27 22:29:00,5.91145,5.91157,5.9104,5.9104,13000000.0
2005-05-27 22:30:00,5.91026,5.91117,5.91026,5.91117,8000000.0
2005-05-27 22:31:00,5.91066,5.91176,5.9103,5.91112,11000000.0
2005-05-27 22:32:00,5.91236,5.91236,5.91101,5.9113,20000000.0
2005-05-27 22:33:00,5.91122,5.91136,5.90989,5.91129,11000000.0
2005-05-27 22:34:00,5.91091,5.91135,5.90994,5.91135,10000000.0
2005-05-27 22:35:00,5.91175,5.91209,5.91114,5.91209,13000000.0
2005-05-27 22:36:00,5.91184,5.91184,5.91007,5.91104,9000000.0
2005-05-27 22:37:00,5.91089,5.91217,5.91044,5.91217,13000000.0
2005-05-27 22:38:00,5.91194,5.91194,5.91008,5.91102,9000000.0
2005-05-27 22:39:00,5.911,5.91186,5.91011,5.91126,12000000.0
2005-05-27 22:40:00,5.9103,5.91054,5.90972,5.91044,9000000.0
2005-05-27 22:41:00,5.9102,5.91152,5.9096,5.90994,14000000.0
2005-05-27 22:42:00,5.9103,5.91158,5.90896,5.90896,13000000.0
2005-05-27 22:43:00,5.91009,5.91009,5.90917,5.90948,12000000.0
2005-05-27 22:44:00,5.90965,5.91039,5.90926,5.91039,15000000.0
2005-05-27 22:45:00,5.91079,5.91139,5.91059,5.9111,13000000.0
2005-05-27 22:46:00,5.91121,5.91162,5.91008,5.91014,14000000.0
2005-05-27 22:47:00,5.91001,5.91073,5.90939,5.90939,15000000.0
2005-05-27 22:48:00,5.90911,5.91011,5.90911,5.90932,13000000.0
2005-05-27 22:49:00,5.91058,5.91062,5.90938,5.91062,13000000.0
2005-05-27 22:50:00,5.91051,5.9108,5.90977,5.91051,15000000.0
2005-05-27 22:51:00,5.91077,5.91092,5.90979,5.91092,14000000.0
2005-05-27 22:52:00,5.91089,5.91089,5.9094,5.90971,9000000.0
2005-05-27 22:53:00,5.90851,5.91061,5.90829,5.90983,15000000.0
2005-05-27 22:54:00,5.90819,5.90981,5.90819,5.90981,17000000.0
2005-05-27 22:55:00,5.90991,5.91037,5.90876,5.91037,16000000.0
2005-05-27 22:56:00,5.91047,5.91107,5.90929,5.90948,13000000.0
2005-05-27 22:57:00,5.90956,5.91051,5.90939,5.90939,8000000.0
2005-05-27 22:58:00,5.90935,5.90998,5.9093,5.90955,8000000.0
2005-05-27 22:59:00,5.90909,5.9096,5.90804,5.90927,19000000.0
2005-05-30 02:00:00,5.93929,5.94007,5.93865,5.93865,16000000.0
2005-05-30 02:01:00,5.93877,5.94081,5.93877,5.94029,21000000.0
2005-05-30 02:02:00,5.94034,5.94164,5.94002,5.94164,10000000.0
2005-05-30 02:03:00,5.94026,5.94038,5.9394,5.93943,8000000.0
2005-05-30 02:04:00,5.93953,5.94048,5.93949,5.94048,14000000.0
2005-05-30 02:05:00,5.94117,5.94172,5.94015,5.9402,14000000.0
2005-05-30 02:06:00,5.94171,5.94335,5.94086,5.94271,15000000.0
2005-05-30 02:07:00,5.94224,5.94256,5.94135,5.94168,10000000.0
2005-05-30 02:08:00,5.94109,5.9435,5.94109,5.94228,16000000.0
2005-05-30 02:09:00,5.94229,5.94236,5.94089,5.94228,18000000.0
2005-05-30 02:10:00,5.94262,5.94267,5.94151,5.94174,16000000.0
2005-05-30 02:11:00,5.94165,5.9436,5.94165,5.94173,14000000.0
2005-05-30 02:12:00,5.94286,5.94349,5.94249,5.94329,10000000.0
2005-05-30 02:13:00,5.9423,5.94306,5.9414,5.94176,15000000.0
2005-05-30 02:14:00,5.94193,5.94275,5.9416,5.9416,19000000.0
2005-05-30 02:15:00,5.94156,5.94211,5.94089,5.94157,12000000.0
2005-05-30 02:16:00,5.94128,5.94171,5.94017,5.94036,18000000.0
2005-05-30 02:17:00,5.94079,5.94223,5.94055,5.94205,14000000.0
2005-05-30 02:18:00,5.94194,5.94208,5.94107,5.94201,12000000.0
2005-05-30 02:19:00,5.94127,5.94171,5.93981,5.94002,14000000.0
2005-05-30 02:20:00,5.93978,5.93992,5.93862,5.93985,13000000.0
2005-05-30 02:21:00,5.94001,5.94007,5.93739,5.93812,15000000.0
2005-05-30 02:22:00,5.93661,5.93786,5.93657,5.93689,13000000.0
2005-05-30 02:23:00,5.93649,5.93649,5.93456,5.93565,16000000.0
2005-05-30 02:24:00,5.93499,5.93499,5.93303,5.93333,17000000.0
2005-05-30 02:25:00,5.93377,5.93554,5.93377,5.93524,10000000.0
2005-05-30 02:26:00,5.93538,5.93683,5.93492,5.93544,13000000.0
2005-05-30 02:27:00,5.9357,5.9365,5.93507,5.93507,7000000.0
2005-05-30 02:28:00,5.93619,5.93619,5.93497,5.9357,9000000.0
2005-05-30 02:29:00,5.93599,5.93637,5.935,5.93633,20000000.0
2005-05-30 02:30:00,5.93552,5.9361,5.93534,5.93534,11000000.0
2005-05-30 02:31:00,5.9355,5.93684,5.9355,5.93668,9000000.0
2005-05-30 02:32:00,5.9361,5.938,5.9361,5.93754,13000000.0
2005-05-30 02:33:00,5.9372,5.93743,5.93596,5.93651,14000000.0
2005-05-30 02:34:00,5.9359,5.93709,5.9359,5.93592,17000000.0
2005-05-30 02:35:00,5.93589,5.93741,5.93576,5.93624,15000000.0
2005-05-30 02:36:00,5.93604,5.93677,5.93567,5.9362,14000000.0
2005-05-30 02:37:00,5.93587,5.93766,5.93574,5.93766,13000000.0
2005-05-30 02:38:00,5.9367,5.93677,5.93555,5.93677,14000000.0
2005-05-30 02:39:00,5.93674,5.93766,5.93608,5.93724,15000000.0
2005-05-30 02:40:00,5.93759,5.93807,5.93653,5.93762,12000000.0
2005-05-30 02:41:00,5.93763,5.9381,5.93679,5.9376,13000000.0
2005-05-30 02:42:00,5.93659,5.93699,5.93585,5.93623,16000000.0
2005-05-30 02:43:00,5.93598,5.93613,5.93421,5.93508,18000000.0
2005-05-30 02:44:00,5.93406,5.93494,5.93391,5.93477,10000000.0
2005-05-30 02:45:00,5.93479,5.93503,5.93342,5.93412,14000000.0
2005-05-30 02:46:00,5.93329,5.9341,5.93201,5.93245,18000000.0
2005-05-30 02:47:00,5.93184,5.9323,5.9314,5.93208,17000000.0
2005-05-30 02:48:00,5.93166,5.93202,5.93098,5.93098,7000000.0
2005-05-30 02:49:00,5.93126,5.9327,5.93108,5.9327,13000000.0
2005-05-30 02:50:00,5.93269,5.93269,5.93154,5.9324,14000000.0
2005-05-30 02:51:00,5.93256,5.93334,5.9324,5.93273,15000000.0
2005-05-30 02:52:00,5.93272,5.93272,5.93114,5.93237,15000000.0
2005-05-30 02:53:00,5.93235,5.93252,5.93142,5.93222,9000000.0
2005-05-30 02:54:00,5.9321,5.93315,5.9312,5.93315,13000000.0
2005-05-30 02:55:00,5.9326,5.93353,5.93222,5.93269,11000000.0
2005-05-30 02:56:00,5.93257,5.93346,5.93229,5.93234,18000000.0
2005-05-30 02:57:00,5.93311,5.93326,5.93201,5.9331,13000000.0
2005-05-30 02:58:00,5.93313,5.93331,5.93177,5.93184,9000000.0
2005-05-30 02:59:00,5.93168,5.93257,5.93124,5.93124,14000000.0
2005-05-30 03:00:00,5.93125,5.93254,5.93113,5.93117,11000000.0
2005-05-30 03:01:00,5.93101,5.93169,5.93077,5.93079,11000000.0
2005-05-30 03:02:00,5.93093,5.93234,5.93093,5.93234,11000000.0
2005-05-30 03:03:00,5.93114,5.93174,5.92946,5.92946,23000000.0
2005-05-30 03:04:00,5.92986,5.93061,5.92986,5.93003,11000000.0
2005-05-30 03:05:00,5.93036,5.93145,5.93036,5.93138,17000000.0
2005-05-30 03:06:00,5.93082,5.93082,5.92878,5.92878,9000000.0
2005-05-30 03:07:00,5.92799,5.92889,5.92692,5.92738,15000000.0
2005-05-30 03:08:00,5.92721,5.92855,5.92721,5.92733,12000000.0
2005-05-30 03:09:00,5.92705,5.92814,5.92635,5.92747,15000000.0
2005-05-30 03:10:00,5.92786,5.9279,5.9267,5.92681,19000000.0
2005-05-30 03:11:00,5.92609,5.92729,5.92607,5.92682,15000000.0
2005-05-30 03:12:00,5.92708,5.92813,5.92691,5.928,18000000.0
2005-05-30 03:13:00,5.92684,5.92755,5.92628,5.92694,18000000.0
2005-05-30 03:14:00,5.92723,5.92809,5.9267,5.9267,10000000.0
2005-05-30 03:15:00,5.92618,5.92824,5.92618,5.92824,7000000.0
2005-05-30 03:16:00,5.92752,5.92753,5.92696,5.927,8000000.0
2005-05-30 03:17:00,5.92714,5.92817,5.92714,5.92815,10000000.0
2005-05-30 03:18:00,5.92821,5.92872,5.92761,5.92846,15000000.0
2005-05-30 03:19:00,5.92828,5.92977,5.92812,5.92977,10000000.0
2005-05-30 03:20:00,5.92983,5.92983,5.92804,5.92832,16000000.0
2005-05-30 03:21:00,5.92808,5.93007,5.92808,5.93007,11000000.0
2005-05-30 03:22:00,5.92957,5.92957,5.92807,5.92841,10000000.0
2005-05-30 03:23:00,5.92831,5.92973,5.92807,5.92917,12000000.0
2005-05-30 03:24:00,5.9298,5.93042,5.92889,5.92949,13000000.0
2005-05-30 03:25:00,5.93016,5.93042,5.92893,5.92935,11000000.0
2005-05-30 03:26:00,5.92913,5.93085,5.92892,5.93002,13000000.0
2005-05-30 03:27:00,5.92947,5.92962,5.92857,5.92857,14000000.0
2005-05-30 03:28:00,5.92877,5.93036,5.92877,5.93036,18000000.0
2005-05-30 03:29:00,5.93038,5.93038,5.92801,5.92845,15000000.0
2005-05-30 03:30:00,5.92921,5.92921,5.92782,5.92782,10000000.0
2005-05-30 03:31:00,5.92798,5.92902,5.92741,5.92742,13000000.0
2005-05-30 03:32:00,5.92712,5.92829,5.92705,5.92786,16000000.0
2005-05-30 03:33:00,5.9281,5.92936,5.9281,5.92936,13000000.0
2005-05-30 03:34:00,5.92913,5.92913,5.92697,5.92754,16000000.0
2005-05-30 03:35:00,5.9276,5.92855,5.92726,5.92757,10000000.0
2005-05-30 03:36:00,5.92785,5.92909,5.92785,5.9286,11000000.0
2005-05-30 03:37:00,5.92927,5.92986,5.92819,5.92819,13000000.0
2005-05-30 03:38:00,5.92825,5.92927,5.92825,5.92843,13000000.0
2005-05-30 03:39:00,5.92841,5.92923,5.92816,5.92876,13000000.0
2005-05-30 03:40:00,5.92816,5.92929,5.92816,5.92915,12000000.0
2005-05-30 03:41:00,5.92984,5.93032,5.92864,5.92979,16000000.0
2005-05-30 03:42:00,5.92847,5.92998,5.92847,5.92899,21000000.0
2005-05-30 03:43:00,5.92917,5.93035,5.92891,5.92892,18000000.0
2005-05-30 03:44:00,5.92911,5.93087,5.92876,5.93087,15000000.0
2005-05-30 03:45:00,5.93116,5.93142,5.93116,5.93137,9000000.0
2005-05-30 03:46:00,5.93033,5.93041,5.92925,5.9296,8000000.0
2005-05-30 03:47:00,5.9294,5.93037,5.92889,5.93037,11000000.0
2005-05-30 03:48:00,5.93056,5.93056,5.9299,5.93026,9000000.0
2005-05-30 03:49:00,5.92976,5.92976,5.92889,5.92953,16000000.0
2005-05-30 03:50:00,5.93089,5.93104,5.92901,5.92922,19000000.0
2005-05-30 03:51:00,5.92754,5.92924,5.92754,5.92924,9000000.0
2005-05-30 03:52:00,5.92989,5.93016,5.92935,5.93016,19000000.0
2005-05-30 03:53:00,5.92967,5.92992,5.92861,5.92861,10000000.0
2005-05-30 03:54:00,5.92833,5.92894,5.92728,5.92849,17000000.0
2005-05-30 03:55:00,5.92832,5.9295,5.92772,5.92819,16000000.0
2005-05-30 03:56:00,5.92833,5.92873,5.92789,5.92812,7000000.0
2005-05-30 03:57:00,5.92928,5.92928,5.92725,5.92725,11000000.0
2005-05-30 03:58:00,5.92722,5.92883,5.92722,5.92878,12000000.0
2005-05-30 03:59:00,5.92893,5.92893,5.92784,5.9289,17000000.0
2005-05-30 04:00:00,5.9287,5.92938,5.92767,5.9277,12000000.0
2005-05-30 04:01:00,5.92875,5.92992,5.92875,5.9296,16000000.0
2005-05-30 04:02:00,5.92843,5.93077,5.92843,5.92911,14000000.0
2005-05-30 04:03:00,5.92976,5.93028,5.92909,5.9293,12000000.0
2005-05-30 04:04:00,5.92952,5.93075,5.92938,5.92938,16000000.0
2005-05-30 04:05:00,5.92967,5.93056,5.92917,5.92989,13000000.0
2005-05-30 04:06:00,5.92962,5.93103,5.92962,5.93103,16000000.0
2005-05-30 04:07:00,5.93105,5.93105,5.92986,5.92986,13000000.0
2005-05-30 04:08:00,5.92884,5.93034,5.9285,5.92964,14000000.0
2005-05-30 04:09:00,5.93085,5.93085,5.92923,5.92923,10000000.0
2005-05-30 04:10:00,5.92916,5.93125,5.92914,5.9308,12000000.0
2005-05-30 04:11:00,5.93084,5.93136,5.93074,5.93135,14000000.0
2005-05-30 04:12:00,5.93129,5.93129,5.929,5.92983,19000000.0
2005-05-30 04:13:00,5.9297,5.9297,5.92869,5.92946,20000000.0
2005-05-30 04:14:00,5.92979,5.93027,5.92938,5.92986,12000000.0
2005-05-30 04:15:00,5.92958,5.93027,5.92945,5.92946,8000000.0
2005-05-30 04:16:00,5.9292,5.93038,5.92912,5.92984,13000000.0
2005-05-30 04:17:00,5.93008,5.93142,5.93008,5.93042,15000000.0
2005-05-30 04:18:00,5.92986,5.92988,5.92883,5.92988,9000000.0
2005-05-30 04:19:00,5.9304,5.93188,5.9304,5.93188,12000000.0
2005-05-30 04:20:00,5.93193,5.93204,5.93177,5.93177,9000000.0
2005-05-30 04:21:00,5.9311,5.9311,5.9295,5.93021,17000000.0
2005-05-30 04:22:00,5.93044,5.93044,5.92908,5.92921,14000000.0
2005-05-30 04:23:00,5.93005,5.93099,5.92991,5.93091,10000000.0
2005-05-30 04:24:00,5.93045,5.9309,5.92933,5.93023,12000000.0
2005-05-30 04:25:00,5.92978,5.93061,5.9296,5.92973,10000000.0
2005-05-30 04:26:00,5.92867,5.93,5.92867,5.93,7000000.0
2005-05-30 04:27:00,5.92932,5.93071,5.92926,5.92989,15000000.0
2005-05-30 04:28:00,5.92918,5.92945,5.92809,5.92809,7000000.0
2005-05-30 04:29:00,5.92893,5.92893,5.928,5.928,14000000.0
2005-05-30 04:30:00,5.92799,5.93009,5.92799,5.93009,11000000.0
2005-05-30 04:31:00,5.93004,5.93004,5.92862,5.92867,15000000.0
2005-05-30 04:32:00,5.929,5.929,5.92778,5.92778,17000000.0
2005-05-30 04:33:00,5.9284,5.92861,5.92764,5.92813,14000000.0
2005-05-30 04:34:00,5.92824,5.92967,5.92782,5.92967,9000000.0
2005-05-30 04:35:00,5.9294,5.9294,5.92784,5.92784,12000000.0
2005-05-30 04:36:00,5.92816,5.92928,5.92809,5.92837,12000000.0
2005-05-30 04:37:00,5.92887,5.93005,5.92851,5.93005,12000000.0
2005-05-30 04:38:00,5.93065,5.93065,5.92893,5.92954,11000000.0
2005-05-30 04:39:00,5.92949,5.9297,5.9286,5.9286,17000000.0
2005-05-30 04:40:00,5.92833,5.92946,5.92833,5.92899,9000000.0
2005-05-30 04:41:00,5.92861,5.92913,5.92811,5.92873,10000000.0
2005-05-30 04:42:00,5.92819,5.92906,5.92801,5.92888,8000000.0
2005-05-30 04:43:00,5.92944,5.92993,5.92857,5.92936,18000000.0
2005-05-30 04:44:00,5.92876,5.93031,5.92867,5.92949,9000000.0
2005-05-30 04:45:00,5.92871,5.9293,5.92869,5.92891,9000000.0
2005-05-30 04:46:00,5.92917,5.93037,5.92874,5.92874,16000000.0
2005-05-30 04:47:00,5.92969,5.92988,5.92802,5.92802,12000000.0
2005-05-30 04:48:00,5.92762,5.92887,5.92762,5.92856,10000000.0
2005-05-30 04:49:00,5.92995,5.92995,5.92773,5.92773,16000000.0
2005-05-30 04:50:00,5.9273,5.92959,5.9273,5.92959,16000000.0
2005-05-30 04:51:00,5.92929,5.92967,5.92802,5.92959,20000000.0
2005-05-30 04:52:00,5.92868,5.92897,5.92738,5.92749,13000000.0
2005-05-30 04:53:00,5.92792,5.9295,5.92792,5.92796,11000000.0
2005-05-30 04:54:00,5.92812,5.92995,5.92802,5.92892,11000000.0
2005-05-30 04:55:00,5.92878,5.93014,5.92878,5.93,12000000.0
2005-05-30 04:56:00,5.92985,5.92985,5.9279,5.9279,16000000.0
2005-05-30 04:57:00,5.92903,5.92924,5.92817,5.92883,7000000.0
2005-05-30 04:58:00,5.92875,5.92957,5.92842,5.92905,13000000.0
2005-05-30 04:59:00,5.92889,5.92983,5.92827,5.92932,17000000.0
2005-05-30 05:00:00,5.92953,5.92953,5.92799,5.92892,10000000.0
2005-05-30 05:01:00,5.92911,5.93023,5.92907,5.92907,13000000.0
2005-05-30 05:02:00,5.92891,5.92959,5.92843,5.92933,18000000.0
2005-05-30 05:03:00,5.92987,5.92998,5.92868,5.92883,9000000.0
2005-05-30 05:04:00,5.92912,5.93038,5.92912,5.93038,12000000.0
2005-05-30 05:05:00,5.93004,5.93021,5.92923,5.92924,10000000.0
2005-05-30 05:06:00,5.9296,5.93047,5.92913,5.92924,20000000.0
2005-05-30 05:07:00,5.92945,5.93104,5.92945,5.93007,10000000.0
2005-05-30 05:08:00,5.92943,5.93063,5.92922,5.93016,17000000.0
2005-05-30 05:09:00,5.92969,5.93063,5.92969,5.9304,15000000.0
2005-05-30 05:10:00,5.93038,5.93043,5.9296,5.92972,10000000.0
2005-05-30 05:11:00,5.92981,5.93058,5.92924,5.92924,16000000.0
2005-05-30 05:12:00,5.92946,5.93078,5.92946,5.93078,7000000.0
2005-05-30 05:13:00,5.9309,5.9309,5.92935,5.92935,12000000.0
2005-05-30 05:14:00,5.92978,5.93026,5.92934,5.92934,14000000.0
2005-05-30 05:15:00,5.92981,5.93166,5.92981,5.93166,16000000.0
2005-05-30 05:16:00,5.93187,5.93206,5.93172,5.93198,15000000.0
2005-05-30 05:17:00,5.93195,5.93216,5.93177,5.93206,10000000.0
2005-05-30 05:18:00,5.93165,5.93171,5.93079,5.93152,13000000.0
2005-05-30 05:19:00,5.93141,5.93178,5.9307,5.93178,13000000.0
2005-05-30 05:20:00,5.93177,5.93177,5.92973,5.92973,20000000.0
2005-05-30 05:21:00,5.92943,5.93019,5.92859,5.93019,9000000.0
2005-05-30 05:22:00,5.92991,5.93021,5.92834,5.92957,17000000.0
2005-05-30 05:23:00,5.92981,5.93045,5.92848,5.92858,14000000.0
2005-05-30 05:24:00,5.92963,5.93029,5.9282,5.9282,19000000.0
2005-05-30 05:25:00,5.92845,5.93067,5.92845,5.92929,13000000.0
2005-05-30 05:26:00,5.93008,5.93146,5.92914,5.93146,13000000.0
2005-05-30 05:27:00,5.93013,5.93044,5.92883,5.92961,13000000.0
2005-05-30 05:28:00,5.92937,5.92945,5.92851,5.92852,10000000.0
2005-05-30 05:29:00,5.92842,5.92986,5.92834,5.92928,17000000.0
2005-05-30 05:30:00,5.92954,5.93063,5.92954,5.93058,21000000.0
2005-05-30 05:31:00,5.93043,5.93043,5.92868,5.92868,13000000.0
2005-05-30 05:32:00,5.9284,5.92867,5.9275,5.92788,16000000.0
2005-05-30 05:33:00,5.92762,5.9285,5.92665,5.92809,13000000.0
2005-05-30 05:34:00,5.92868,5.92936,5.92701,5.92705,13000000.0
2005-05-30 05:35:00,5.92882,5.92914,5.92736,5.92781,14000000.0
2005-05-30 05:36:00,5.92896,5.92988,5.92758,5.92888,18000000.0
2005-05-30 05:37:00,5.92933,5.92969,5.92766,5.92834,12000000.0
2005-05-30 05:38:00,5.9272,5.92914,5.9272,5.92864,13000000.0
2005-05-30 05:39:00,5.92885,5.92978,5.92885,5.92978,21000000.0
2005-05-30 05:40:00,5.92877,5.92935,5.92765,5.92765,14000000.0
2005-05-30 05:41:00,5.92782,5.92897,5.92782,5.92852,13000000.0
2005-05-30 05:42:00,5.9286,5.92957,5.9286,5.92957,8000000.0
2005-05-30 05:43:00,5.92969,5.93061,5.9289,5.92969,13000000.0
2005-05-30 05:44:00,5.92954,5.93009,5.92874,5.9297,13000000.0
2005-05-30 05:45:00,5.92993,5.93013,5.92861,5.92871,24000000.0
2005-05-30 05:46:00,5.92864,5.93031,5.92825,5.93008,14000000.0
2005-05-30 05:47:00,5.92934,5.92934,5.92856,5.92916,11000000.0
2005-05-30 05:48:00,5.92955,5.93025,5.9292,5.9292,18000000.0
2005-05-30 05:49:00,5.92914,5.92959,5.92849,5.92936,10000000.0
2005-05-30 05:50:00,5.92921,5.92942,5.92858,5.92906,10000000.0
2005-05-30 05:51:00,5.92871,5.92958,5.92818,5.92891,11000000.0
2005-05-30 05:52:00,5.92802,5.92989,5.92793,5.92878,19000000.0
2005-05-30 05:53:00,5.92724,5.92886,5.92693,5.9278,15000000.0
2005-05-30 05:54:00,5.92814,5.92909,5.92755,5.92817,7000000.0
2005-05-30 05:55:00,5.92847,5.92917,5.92755,5.92862,12000000.0
2005-05-30 05:56:00,5.929,5.92936,5.92775,5.92807,16000000.0
2005-05-30 05:57:00,5.92795,5.92858,5.9275,5.92765,11000000.0
2005-05-30 05:58:00,5.9276,5.92924,5.92756,5.92902,22000000.0
2005-05-30 05:59:00,5.92908,5.92974,5.92865,5.92926,9000000.0
2005-05-30 06:00:00,5.92942,5.9298,5.92851,5.92975,17000000.0
2005-05-30 06:01:00,5.92852,5.92981,5.92841,5.92962,18000000.0
2005-05-30 06:02:00,5.92901,5.93003,5.92812,5.92814,18000000.0
2005-05-30 06:03:00,5.92821,5.92938,5.92821,5.92938,16000000.0
2005-05-30 06:04:00,5.93012,5.9305,5.92926,5.9305,8000000.0
2005-05-30 06:05:00,5.93004,5.93019,5.92913,5.93009,10000000.0
2005-05-30 06:06:00,5.92949,5.92978,5.92811,5.92968,27000000.0
2005-05-30 06:07:00,5.92889,5.92999,5.92851,5.92851,17000000.0
2005-05-30 06:08:00,5.92882,5.92956,5.92848,5.92928,14000000.0
2005-05-30 06:09:00,5.92985,5.93093,5.92975,5.93067,13000000.0
2005-05-30 06:10:00,5.93054,5.93152,5.93009,5.93152,14000000.0
2005-05-30 06:11:00,5.93042,5.93182,5.93042,5.93163,16000000.0
2005-05-30 06:12:00,5.93189,5.93202,5.92957,5.9312,17000000.0
2005-05-30 06:13:00,5.93119,5.93172,5.93008,5.93103,14000000.0
2005-05-30 06:14:00,5.92999,5.93093,5.92991,5.93029,12000000.0
2005-05-30 06:15:00,5.9315,5.93195,5.93089,5.93125,13000000.0
2005-05-30 06:16:00,5.93118,5.93189,5.93047,5.93047,14000000.0
2005-05-30 06:17:00,5.9301,5.93239,5.9301,5.93177,11000000.0
2005-05-30 06:18:00,5.93084,5.93167,5.93058,5.93123,12000000.0
2005-05-30 06:19:00,5.93104,5.9327,5.93104,5.93121,19000000.0
2005-05-30 06:20:00,5.93194,5.93232,5.93154,5.93165,11000000.0
2005-05-30 06:21:00,5.93143,5.93216,5.93076,5.93148,9000000.0
2005-05-30 06:22:00,5.93064,5.93252,5.93064,5.93243,22000000.0
2005-05-30 06:23:00,5.93305,5.93434,5.93199,5.93265,18000000.0
2005-05-30 06:24:00,5.93209,5.93288,5.93185,5.93288,8000000.0
2005-05-30 06:25:00,5.9326,5.93468,5.9326,5.93468,9000000.0
2005-05-30 06:26:00,5.9349,5.9349,5.93203,5.93203,13000000.0
2005-05-30 06:27:00,5.93256,5.9345,5.93256,5.9345,15000000.0
2005-05-30 06:28:00,5.93496,5.93509,5.93476,5.9349,18000000.0
2005-05-30 06:29:00,5.93397,5.93397,5.93143,5.93143,16000000.0
2005-05-30 06:30:00,5.93046,5.93225,5.93021,5.93225,10000000.0
2005-05-30 06:31:00,5.93093,5.93273,5.93093,5.93188,13000000.0
2005-05-30 06:32:00,5.93123,5.93155,5.92956,5.92956,10000000.0
2005-05-30 06:33:00,5.93126,5.93168,5.93053,5.93053,10000000.0
2005-05-30 06:34:00,5.93032,5.93254,5.93007,5.93007,15000000.0
2005-05-30 06:35:00,5.9303,5.93235,5.9303,5.93235,13000000.0
2005-05-30 06:36:00,5.93248,5.93248,5.93006,5.93083,23000000.0
2005-05-30 06:37:00,5.93123,5.93123,5.92964,5.92983,11000000.0
2005-05-30 06:38:00,5.92972,5.9309,5.92967,5.93008,17000000.0
2005-05-30 06:39:00,5.93063,5.9311,5.92937,5.92937,8000000.0
2005-05-30 06:40:00,5.92982,5.93099,5.92906,5.93089,15000000.0
2005-05-30 06:41:00,5.93026,5.93117,5.92918,5.93003,15000000.0
2005-05-30 06:42:00,5.93033,5.93114,5.9297,5.93006,16000000.0
2005-05-30 06:43:00,5.93036,5.93054,5.92845,5.92958,12000000.0
2005-05-30 06:44:00,5.92994,5.93068,5.92925,5.92925,13000000.0
2005-05-30 06:45:00,5.92957,5.93101,5.9295,5.93006,14000000.0
2005-05-30 06:46:00,5.93014,5.93014,5.92781,5.92901,12000000.0
2005-05-30 06:47:00,5.9288,5.93056,5.92839,5.92956,11000000.0
2005-05-30 06:48:00,5.93025,5.93072,5.92838,5.92988,15000000.0
2005-05-30 06:49:00,5.92965,5.93089,5.92965,5.93089,17000000.0
2005-05-30 06:50:00,5.9292,5.92967,5.92806,5.92806,13000000.0
2005-05-30 06:51:00,5.92848,5.9314,5.92848,5.9314,8000000.0
2005-05-30 06:52:00,5.9304,5.93126,5.92967,5.93126,14000000.0
2005-05-30 06:53:00,5.93199,5.93199,5.93072,5.93178,13000000.0
2005-05-30 06:54:00,5.93139,5.9316,5.92972,5.93065,8000000.0
2005-05-30 06:55:00,5.92956,5.92967,5.92888,5.92888,10000000.0
2005-05-30 06:56:00,5.93055,5.93079,5.92864,5.93003,11000000.0
2005-05-30 06:57:00,5.9304,5.93155,5.9304,5.93126,17000000.0
2005-05-30 06:58:00,5.93141,5.9315,5.93021,5.9315,12000000.0
2005-05-30 06:59:00,5.93118,5.93118,5.92997,5.93,14000000.0
2005-05-30 07:00:00,5.92927,5.9296,5.92852,5.92878,11000000.0
2005-05-30 07:01:00,5.9293,5.93119,5.9293,5.93119,10000000.0
2005-05-30 07:02:00,5.9316,5.93181,5.93149,5.93149,14000000.0
2005-05-30 07:03:00,5.93132,5.93157,5.9313,5.93149,7000000.0
2005-05-30 07:04:00,5.93127,5.93127,5.92892,5.92892,16000000.0
2005-05-30 07:05:00,5.92852,5.92977,5.92839,5.92907,15000000.0
2005-05-30 07:06:00,5.92855,5.92959,5.92802,5.92807,16000000.0
2005-05-30 07:07:00,5.92886,5.93015,5.92816,5.92929,12000000.0
2005-05-30 07:08:00,5.92954,5.93036,5.92865,5.93036,8000000.0
2005-05-30 07:09:00,5.92896,5.92916,5.92821,5.92916,8000000.0
2005-05-30 07:10:00,5.92994,5.93084,5.92994,5.93067,16000000.0
2005-05-30 07:11:00,5.93115,5.9312,5.9309,5.93099,17000000.0
2005-05-30 07:12:00,5.93109,5.93122,5.93078,5.93096,20000000.0
2005-05-30 07:13:00,5.93107,5.93112,5.9308,5.93106,18000000.0
2005-05-30 07:14:00,5.9308,5.9308,5.92899,5.92931,11000000.0
2005-05-30 07:15:00,5.92878,5.93035,5.92792,5.92792,18000000.0
2005-05-30 07:16:00,5.92974,5.93115,5.92974,5.93053,18000000.0
2005-05-30 07:17:00,5.9303,5.93063,5.92935,5.93024,12000000.0
2005-05-30 07:18:00,5.93003,5.93046,5.9286,5.9286,18000000.0
2005-05-30 07:19:00,5.92881,5.93036,5.92881,5.93036,14000000.0
2005-05-30 07:20:00,5.93112,5.93151,5.93032,5.93074,18000000.0
2005-05-30 07:21:00,5.93051,5.93142,5.93011,5.93078,13000000.0
2005-05-30 07:22:00,5.93116,5.93234,5.93116,5.93234,14000000.0
2005-05-30 07:23:00,5.93237,5.93237,5.93063,5.93166,15000000.0
2005-05-30 07:24:00,5.93111,5.93111,5.92994,5.93031,16000000.0
2005-05-30 07:25:00,5.93064,5.93197,5.93058,5.93081,15000000.0
2005-05-30 07:26:00,5.93171,5.93314,5.93171,5.93314,13000000.0
2005-05-30 07:27:00,5.93174,5.93181,5.93083,5.93092,12000000.0
2005-05-30 07:28:00,5.93159,5.93292,5.93083,5.93292,22000000.0
2005-05-30 07:29:00,5.93153,5.93299,5.93085,5.93299,16000000.0
2005-05-30 07:30:00,5.93284,5.93284,5.93228,5.93233,14000000.0
2005-05-30 07:31:00,5.93204,5.93302,5.93204,5.93261,13000000.0
2005-05-30 07:32:00,5.93296,5.93296,5.93106,5.93106,9000000.0
2005-05-30 07:33:00,5.93225,5.93312,5.93225,5.93312,7000000.0
2005-05-30 07:34:00,5.93279,5.93279,5.9308,5.93167,18000000.0
2005-05-30 07:35:00,5.93176,5.93176,5.93056,5.93073,9000000.0
2005-05-30 07:36:00,5.93229,5.93236,5.93061,5.93061,13000000.0
2005-05-30 07:37:00,5.93041,5.93256,5.93041,5.93256,11000000.0
2005-05-30 07:38:00,5.93282,5.93307,5.93242,5.93302,11000000.0
2005-05-30 07:39:00,5.93326,5.93346,5.9331,5.93339,19000000.0
2005-05-30 07:40:00,5.93278,5.93335,5.93172,5.93297,11000000.0
2005-05-30 07:41:00,5.93335,5.93445,5.93319,5.93409,7000000.0
2005-05-30 07:42:00,5.93394,5.93578,5.93378,5.93484,13000000.0
2005-05-30 07:43:00,5.93528,5.9364,5.93487,5.93518,14000000.0
2005-05-30 07:44:00,5.93397,5.93495,5.93271,5.93271,10000000.0
2005-05-30 07:45:00,5.93424,5.93516,5.93414,5.93502,8000000.0
2005-05-30 07:46:00,5.93507,5.93551,5.93427,5.93551,13000000.0
2005-05-30 07:47:00,5.93638,5.93638,5.93409,5.93496,15000000.0
2005-05-30 07:48:00,5.93678,5.93678,5.93521,5.93601,13000000.0
2005-05-30 07:49:00,5.93567,5.93765,5.93567,5.93765,10000000.0
2005-05-30 07:50:00,5.93753,5.93854,5.93609,5.93656,17000000.0
2005-05-30 07:51:00,5.93679,5.93768,5.93677,5.93748,16000000.0
2005-05-30 07:52:00,5.93774,5.93869,5.93682,5.93747,13000000.0
2005-05-30 07:53:00,5.93778,5.93778,5.9363,5.93691,10000000.0
2005-05-30 07:54:00,5.93672,5.93733,5.93604,5.93702,11000000.0
2005-05-30 07:55:00,5.93658,5.9371,5.9359,5.9363,12000000.0
2005-05-30 07:56:00,5.93628,5.93832,5.93628,5.93657,13000000.0
2005-05-30 07:57:00,5.93677,5.93735,5.93617,5.93694,8000000.0
2005-05-30 07:58:00,5.93768,5.93768,5.93583,5.93717,14000000.0
2005-05-30 07:59:00,5.93687,5.93687,5.93541,5.93642,15000000.0
2005-05-30 08:00:00,5.93662,5.93713,5.93628,5.93654,10000000.0
2005-05-30 08:01:00,5.93654,5.93735,5.935,5.93525,13000000.0
2005-05-30 08:02:00,5.93491,5.93643,5.9346,5.93483,14000000.0
2005-05-30 08:03:00,5.9351,5.93617,5.93428,5.93428,12000000.0
2005-05-30 08:04:00,5.93575,5.93604,5.93476,5.93476,16000000.0
2005-05-30 08:05:00,5.93485,5.93665,5.93485,5.93538,14000000.0
2005-05-30 08:06:00,5.93674,5.93863,5.93673,5.93733,19000000.0
2005-05-30 08:07:00,5.93834,5.93896,5.93812,5.9388,19000000.0
2005-05-30 08:08:00,5.93906,5.93906,5.93742,5.93742,11000000.0
2005-05-30 08:09:00,5.93705,5.93805,5.93657,5.93805,10000000.0
2005-05-30 08:10:00,5.93783,5.93783,5.93644,5.93721,16000000.0
2005-05-30 08:11:00,5.9367,5.93757,5.93628,5.93657,9000000.0
2005-05-30 08:12:00,5.937,5.93835,5.937,5.93835,10000000.0
2005-05-30 08:13:00,5.93838,5.93902,5.93789,5.93864,11000000.0
2005-05-30 08:14:00,5.93848,5.93878,5.93774,5.93815,12000000.0
2005-05-30 08:15:00,5.93774,5.93847,5.93705,5.93847,15000000.0
2005-05-30 08:16:00,5.93816,5.93816,5.93668,5.93751,14000000.0
2005-05-30 08:17:00,5.93707,5.93721,5.93638,5.93638,10000000.0
2005-05-30 08:18:00,5.93695,5.93719,5.93644,5.9366,9000000.0
2005-05-30 08:19:00,5.93791,5.93791,5.93576,5.93576,11000000.0
2005-05-30 08:20:00,5.93621,5.93739,5.93566,5.93566,11000000.0
2005-05-30 08:21:00,5.9358,5.93686,5.93515,5.93636,20000000.0
2005-05-30 08:22:00,5.9358,5.93711,5.93553,5.93646,8000000.0
2005-05-30 08:23:00,5.93602,5.93616,5.93491,5.9357,12000000.0
2005-05-30 08:24:00,5.9352,5.93625,5.93424,5.93519,13000000.0
2005-05-30 08:25:00,5.93538,5.93637,5.93511,5.93593,12000000.0
2005-05-30 08:26:00,5.93605,5.9368,5.93505,5.9368,13000000.0
2005-05-30 08:27:00,5.9367,5.93674,5.9354,5.93612,11000000.0
2005-05-30 08:28:00,5.93586,5.93625,5.93479,5.93585,8000000.0
2005-05-30 08:29:00,5.93521,5.93613,5.93513,5.93613,12000000.0
2005-05-30 08:30:00,5.93572,5.93586,5.93522,5.93586,11000000.0
2005-05-30 08:31:00,5.93572,5.93572,5.93371,5.93478,10000000.0
2005-05-30 08:32:00,5.93481,5.93503,5.93232,5.93418,13000000.0
2005-05-30 08:33:00,5.93447,5.93484,5.93326,5.93343,11000000.0
2005-05-30 08:34:00,5.9345,5.9345,5.93298,5.933,17000000.0
2005-05-30 08:35:00,5.93355,5.93355,5.93228,5.93269,11000000.0
2005-05-30 08:36:00,5.93171,5.93403,5.93155,5.93209,10000000.0
2005-05-30 08:37:00,5.93145,5.93228,5.93061,5.93228,9000000.0
2005-05-30 08:38:00,5.9322,5.9322,5.93065,5.93177,18000000.0
2005-05-30 08:39:00,5.93178,5.93178,5.93046,5.93144,8000000.0
2005-05-30 08:40:00,5.93163,5.93257,5.93114,5.93257,7000000.0
2005-05-30 08:41:00,5.9329,5.9329,5.93066,5.93235,16000000.0
2005-05-30 08:42:00,5.93229,5.93327,5.9318,5.93325,14000000.0
2005-05-30 08:43:00,5.93356,5.93368,5.93139,5.93279,12000000.0
2005-05-30 08:44:00,5.93273,5.93289,5.93157,5.93157,9000000.0
2005-05-30 08:45:00,5.93279,5.93325,5.93211,5.93288,18000000.0
2005-05-30 08:46:00,5.93353,5.93435,5.93226,5.93238,14000000.0
2005-05-30 08:47:00,5.93378,5.93442,5.93292,5.93297,18000000.0
2005-05-30 08:48:00,5.93411,5.93545,5.93411,5.93511,12000000.0
2005-05-30 08:49:00,5.93497,5.93604,5.93459,5.93598,14000000.0
2005-05-30 08:50:00,5.9348,5.93619,5.93456,5.93456,16000000.0
2005-05-30 08:51:00,5.9353,5.93642,5.93453,5.93534,21000000.0
2005-05-30 08:52:00,5.93481,5.93626,5.93474,5.93522,20000000.0
2005-05-30 08:53:00,5.9352,5.9352,5.93437,5.93488,7000000.0
2005-05-30 08:54:00,5.93487,5.93623,5.93459,5.93463,17000000.0
2005-05-30 08:55:00,5.93421,5.93573,5.93421,5.93514,12000000.0
2005-05-30 08:56:00,5.93501,5.93596,5.93501,5.93579,17000000.0
2005-05-30 08:57:00,5.93635,5.93635,5.93467,5.93548,16000000.0
2005-05-30 08:58:00,5.9353,5.93606,5.93522,5.93606,12000000.0
2005-05-30 08:59:00,5.93695,5.9376,5.93533,5.93575,13000000.0
2005-05-30 09:00:00,5.93585,5.93809,5.93577,5.93809,17000000.0
2005-05-30 09:01:00,5.9372,5.93764,5.93604,5.93718,13000000.0
2005-05-30 09:02:00,5.93631,5.93721,5.93561,5.93691,8000000.0
2005-05-30 09:03:00,5.93685,5.93752,5.93622,5.93622,16000000.0
2005-05-30 09:04:00,5.93695,5.93895,5.93695,5.93815,8000000.0
2005-05-30 09:05:00,5.93683,5.93779,5.93653,5.93761,11000000.0
2005-05-30 09:06:00,5.93724,5.93765,5.93671,5.93736,10000000.0
2005-05-30 09:07:00,5.93772,5.93814,5.93636,5.93636,10000000.0
2005-05-30 09:08:00,5.93709,5.93736,5.93573,5.93661,19000000.0
2005-05-30 09:09:00,5.93649,5.93649,5.93483,5.93617,16000000.0
2005-05-30 09:10:00,5.93587,5.93619,5.93524,5.93582,8000000.0
2005-05-30 09:11:00,5.93594,5.93687,5.93569,5.93652,11000000.0
2005-05-30 09:12:00,5.93641,5.93665,5.93539,5.93598,16000000.0
2005-05-30 09:13:00,5.93557,5.93692,5.93508,5.93692,15000000.0
2005-05-30 09:14:00,5.93566,5.93592,5.93474,5.93572,17000000.0
2005-05-30 09:15:00,5.93597,5.93597,5.93393,5.93393,12000000.0
2005-05-30 09:16:00,5.93417,5.93452,5.93256,5.93257,14000000.0
2005-05-30 09:17:00,5.93293,5.93393,5.93268,5.93268,14000000.0
2005-05-30 09:18:00,5.93297,5.93439,5.9329,5.93373,18000000.0
2005-05-30 09:19:00,5.93368,5.93368,5.93175,5.93307,14000000.0
2005-05-30 09:20:00,5.93307,5.93365,5.93225,5.93365,18000000.0
2005-05-30 09:21:00,5.93429,5.93456,5.93376,5.93455,17000000.0
2005-05-30 09:22:00,5.93356,5.93432,5.9334,5.93354,13000000.0
2005-05-30 09:23:00,5.93382,5.93551,5.93379,5.93484,12000000.0
2005-05-30 09:24:00,5.93461,5.93589,5.93373,5.93373,14000000.0
2005-05-30 09:25:00,5.93397,5.93518,5.9339,5.93431,9000000.0
2005-05-30 09:26:00,5.93484,5.93564,5.93463,5.93504,13000000.0
2005-05-30 09:27:00,5.93417,5.93531,5.93336,5.9344,13000000.0
2005-05-30 09:28:00,5.93449,5.93513,5.93384,5.93513,19000000.0
2005-05-30 09:29:00,5.93513,5.93513,5.93356,5.93404,14000000.0
2005-05-30 09:30:00,5.93456,5.93508,5.93404,5.93508,15000000.0
2005-05-30 09:31:00,5.93436,5.93522,5.93404,5.93522,11000000.0
2005-05-30 09:32:00,5.93553,5.93605,5.93553,5.93604,16000000.0
2005-05-30 09:33:00,5.93619,5.93619,5.93582,5.93602,9000000.0
2005-05-30 09:34:00,5.93561,5.93561,5.93449,5.93449,18000000.0
2005-05-30 09:35:00,5.93527,5.93527,5.93274,5.93363,14000000.0
2005-05-30 09:36:00,5.93303,5.93444,5.93286,5.93365,16000000.0
2005-05-30 09:37:00,5.93338,5.93482,5.9331,5.9331,20000000.0
2005-05-30 09:38:00,5.93407,5.93413,5.93272,5.93368,19000000.0
2005-05-30 09:39:00,5.93332,5.93413,5.93293,5.93351,16000000.0
2005-05-30 09:40:00,5.93333,5.93358,5.93193,5.93322,12000000.0
2005-05-30 09:41:00,5.93365,5.93374,5.93212,5.93364,18000000.0
2005-05-30 09:42:00,5.93327,5.93382,5.93233,5.93334,16000000.0
2005-05-30 09:43:00,5.93283,5.93358,5.93204,5.93236,15000000.0
2005-05-30 09:44:00,5.93298,5.93346,5.93214,5.93228,13000000.0
2005-05-30 09:45:00,5.9325,5.93359,5.93186,5.93356,13000000.0
2005-05-30 09:46:00,5.93389,5.93412,5.93276,5.93412,17000000.0
2005-05-30 09:47:00,5.93343,5.93441,5.9326,5.93299,13000000.0
2005-05-30 09:48:00,5.93379,5.93436,5.93209,5.93348,16000000.0
2005-05-30 09:49:00,5.93325,5.93356,5.93166,5.93266,17000000.0
2005-05-30 09:50:00,5.93253,5.93438,5.93203,5.93274,12000000.0
2005-05-30 09:51:00,5.93195,5.93358,5.9317,5.93298,16000000.0
2005-05-30 09:52:00,5.9335,5.93561,5.9335,5.93421,16000000.0
2005-05-30 09:53:00,5.93423,5.93599,5.93391,5.93583,15000000.0
2005-05-30 09:54:00,5.93574,5.93589,5.93424,5.93573,15000000.0
2005-05-30 09:55:00,5.93541,5.93543,5.93416,5.9345,15000000.0
2005-05-30 09:56:00,5.93558,5.9361,5.93383,5.9342,17000000.0
2005-05-30 09:57:00,5.93484,5.93623,5.93473,5.93551,12000000.0
2005-05-30 09:58:00,5.93568,5.93599,5.93452,5.9358,14000000.0
2005-05-30 09:59:00,5.93528,5.93616,5.93479,5.93549,10000000.0
2005-05-30 10:00:00,5.93507,5.93581,5.93467,5.93521,11000000.0
2005-05-30 10:01:00,5.93545,5.93636,5.93544,5.93623,24000000.0
2005-05-30 10:02:00,5.93609,5.93681,5.93473,5.93597,14000000.0
2005-05-30 10:03:00,5.93625,5.93715,5.93504,5.93638,16000000.0
2005-05-30 10:04:00,5.93642,5.9375,5.93605,5.9375,10000000.0
2005-05-30 10:05:00,5.93624,5.93787,5.93585,5.93738,10000000.0
2005-05-30 10:06:00,5.93732,5.93732,5.93592,5.93725,9000000.0
2005-05-30 10:07:00,5.93757,5.93757,5.93616,5.93674,11000000.0
2005-05-30 10:08:00,5.93643,5.93643,5.93524,5.93625,9000000.0
2005-05-30 10:09:00,5.93579,5.93582,5.93455,5.93458,11000000.0
2005-05-30 10:10:00,5.93461,5.93633,5.93456,5.93534,15000000.0
2005-05-30 10:11:00,5.93478,5.93628,5.93392,5.93454,16000000.0
2005-05-30 10:12:00,5.93493,5.93625,5.93443,5.93473,19000000.0
2005-05-30 10:13:00,5.93517,5.93588,5.9351,5.9351,9000000.0
2005-05-30 10:14:00,5.9351,5.93643,5.93485,5.93621,11000000.0
2005-05-30 10:15:00,5.93606,5.9366,5.93564,5.93631,8000000.0
2005-05-30 10:16:00,5.93654,5.93798,5.93637,5.93691,17000000.0
2005-05-30 10:17:00,5.93725,5.93834,5.93725,5.93834,16000000.0
2005-05-30 10:18:00,5.93833,5.93855,5.93813,5.93855,16000000.0
2005-05-30 10:19:00,5.93781,5.93834,5.9367,5.93691,17000000.0
2005-05-30 10:20:00,5.93683,5.9384,5.93683,5.93808,16000000.0
2005-05-30 10:21:00,5.93813,5.93931,5.93763,5.93931,7000000.0
2005-05-30 10:22:00,5.93972,5.93973,5.93837,5.93864,10000000.0
2005-05-30 10:23:00,5.93855,5.9394,5.93798,5.93906,14000000.0
2005-05-30 10:24:00,5.93923,5.94016,5.938,5.93803,13000000.0
2005-05-30 10:25:00,5.93955,5.94061,5.93867,5.93867,12000000.0
2005-05-30 10:26:00,5.93934,5.94005,5.93857,5.93903,11000000.0
2005-05-30 10:27:00,5.93815,5.94033,5.93815,5.93926,13000000.0
2005-05-30 10:28:00,5.93947,5.93969,5.93814,5.93935,13000000.0
2005-05-30 10:29:00,5.93865,5.93976,5.93821,5.93888,11000000.0
2005-05-30 10:30:00,5.93827,5.93843,5.93733,5.93755,9000000.0
2005-05-30 10:31:00,5.93661,5.93869,5.93661,5.93855,16000000.0
2005-05-30 10:32:00,5.93878,5.93929,5.93771,5.93855,9000000.0
2005-05-30 10:33:00,5.93873,5.93877,5.93769,5.93867,12000000.0
2005-05-30 10:34:00,5.93821,5.93921,5.93799,5.93858,11000000.0
2005-05-30 10:35:00,5.93794,5.93823,5.93732,5.9381,17000000.0
2005-05-30 10:36:00,5.93849,5.93851,5.93714,5.93714,10000000.0
2005-05-30 10:37:00,5.93737,5.93834,5.93662,5.93834,15000000.0
2005-05-30 10:38:00,5.93871,5.93871,5.93724,5.93807,17000000.0
2005-05-30 10:39:00,5.93797,5.9386,5.93731,5.93807,13000000.0
2005-05-30 10:40:00,5.93839,5.9391,5.93839,5.9391,10000000.0
2005-05-30 10:41:00,5.9391,5.9391,5.93732,5.93825,15000000.0
2005-05-30 10:42:00,5.93856,5.93978,5.9385,5.93978,12000000.0
2005-05-30 10:43:00,5.93957,5.93957,5.93814,5.93817,13000000.0
2005-05-30 10:44:00,5.93795,5.93851,5.93732,5.93849,12000000.0
2005-05-30 10:45:00,5.93756,5.93834,5.93681,5.93787,13000000.0
2005-05-30 10:46:00,5.93819,5.9384,5.93673,5.93744,13000000.0
2005-05-30 10:47:00,5.93727,5.9387,5.93697,5.9387,7000000.0
2005-05-30 10:48:00,5.93745,5.9381,5.93662,5.9377,12000000.0
2005-05-30 10:49:00,5.93806,5.93917,5.93766,5.93777,10000000.0
2005-05-30 10:50:00,5.93709,5.93871,5.93709,5.93736,14000000.0
2005-05-30 10:51:00,5.93805,5.93808,5.93732,5.93768,11000000.0
2005-05-30 10:52:00,5.93809,5.93894,5.93732,5.93819,20000000.0
2005-05-30 10:53:00,5.939,5.93943,5.93797,5.93861,9000000.0
2005-05-30 10:54:00,5.93848,5.93848,5.93659,5.93659,18000000.0
2005-05-30 10:55:00,5.93732,5.93769,5.93672,5.93686,10000000.0
2005-05-30 10:56:00,5.93824,5.93824,5.93581,5.93777,11000000.0
2005-05-30 10:57:00,5.93785,5.93785,5.93604,5.93686,8000000.0
2005-05-30 10:58:00,5.93725,5.93757,5.93638,5.93723,10000000.0
2005-05-30 10:59:00,5.93684,5.93759,5.93574,5.93574,10000000.0
2005-05-30 11:00:00,5.93543,5.93551,5.93445,5.93469,15000000.0
2005-05-30 11:01:00,5.93444,5.9356,5.93377,5.93546,12000000.0
2005-05-30 11:02:00,5.93584,5.93702,5.93549,5.93702,8000000.0
2005-05-30 11:03:00,5.93666,5.93666,5.93494,5.93587,11000000.0
2005-05-30 11:04:00,5.93528,5.93696,5.93528,5.93655,15000000.0
2005-05-30 11:05:00,5.93647,5.93647,5.93562,5.93617,17000000.0
2005-05-30 11:06:00,5.93643,5.93726,5.93643,5.93661,12000000.0
2005-05-30 11:07:00,5.93615,5.93725,5.93615,5.93725,11000000.0
2005-05-30 11:08:00,5.93734,5.93809,5.9367,5.93809,22000000.0
2005-05-30 11:09:00,5.93589,5.93708,5.93561,5.93667,9000000.0
2005-05-30 11:10:00,5.93645,5.93751,5.93589,5.93658,16000000.0
2005-05-30 11:11:00,5.93733,5.93759,5.93609,5.93679,7000000.0
2005-05-30 11:12:00,5.93647,5.9381,5.93647,5.9381,15000000.0
2005-05-30 11:13:00,5.93833,5.9386,5.93776,5.9386,11000000.0
2005-05-30 11:14:00,5.93823,5.93943,5.93749,5.93749,18000000.0
2005-05-30 11:15:00,5.93761,5.93888,5.93761,5.93837,11000000.0
2005-05-30 11:16:00,5.93846,5.93944,5.93782,5.93782,13000000.0
2005-05-30 11:17:00,5.93861,5.93861,5.93699,5.93814,13000000.0
2005-05-30 11:18:00,5.93828,5.9389,5.93775,5.93775,9000000.0
2005-05-30 11:19:00,5.93762,5.93811,5.93709,5.93792,17000000.0
2005-05-30 11:20:00,5.93837,5.93922,5.93824,5.9386,14000000.0
2005-05-30 11:21:00,5.93802,5.93879,5.93764,5.93764,14000000.0
2005-05-30 11:22:00,5.93777,5.9395,5.93777,5.9395,22000000.0
2005-05-30 11:23:00,5.93947,5.93992,5.93844,5.93895,8000000.0
2005-05-30 11:24:00,5.93929,5.94082,5.93847,5.94082,18000000.0
2005-05-30 11:25:00,5.94083,5.94083,5.93951,5.94025,9000000.0
2005-05-30 11:26:00,5.94098,5.94098,5.9394,5.9408,15000000.0
2005-05-30 11:27:00,5.94127,5.94166,5.9409,5.94161,10000000.0
2005-05-30 11:28:00,5.94156,5.94156,5.93941,5.94009,13000000.0
2005-05-30 11:29:00,5.93988,5.94064,5.93943,5.94064,17000000.0
2005-05-30 11:30:00,5.94023,5.94023,5.93869,5.93935,13000000.0
2005-05-30 11:31:00,5.9404,5.94062,5.93915,5.93974,12000000.0
2005-05-30 11:32:00,5.93964,5.94069,5.93923,5.94001,20000000.0
2005-05-30 11:33:00,5.94032,5.94048,5.93951,5.94016,16000000.0
2005-05-30 11:34:00,5.94,5.941,5.93974,5.93996,13000000.0
2005-05-30 11:35:00,5.9407,5.94139,5.93993,5.94042,14000000.0
2005-05-30 11:36:00,5.93996,5.94114,5.93928,5.93928,11000000.0
2005-05-30 11:37:00,5.94001,5.94005,5.93869,5.93996,16000000.0
2005-05-30 11:38:00,5.93979,5.9402,5.93891,5.94001,8000000.0
2005-05-30 11:39:00,5.93902,5.94048,5.93866,5.94048,11000000.0
2005-05-30 11:40:00,5.94049,5.94049,5.93852,5.93918,12000000.0
2005-05-30 11:41:00,5.93963,5.93997,5.93857,5.93897,10000000.0
2005-05-30 11:42:00,5.93899,5.93923,5.93823,5.93894,10000000.0
2005-05-30 11:43:00,5.93971,5.93971,5.93695,5.93695,17000000.0
2005-05-30 11:44:00,5.93812,5.93948,5.93699,5.93948,15000000.0
2005-05-30 11:45:00,5.9394,5.9394,5.93822,5.93932,16000000.0
2005-05-30 11:46:00,5.9391,5.93975,5.9387,5.93975,7000000.0
2005-05-30 11:47:00,5.93965,5.94018,5.93857,5.94018,16000000.0
2005-05-30 11:48:00,5.9403,5.94066,5.93861,5.93861,13000000.0
2005-05-30 11:49:00,5.93869,5.94072,5.93869,5.94072,10000000.0
2005-05-30 11:50:00,5.93994,5.93994,5.93902,5.93938,12000000.0
2005-05-30 11:51:00,5.93938,5.94017,5.93826,5.93826,14000000.0
2005-05-30 11:52:00,5.938,5.94019,5.938,5.93901,18000000.0
2005-05-30 11:53:00,5.93782,5.93995,5.93782,5.93851,16000000.0
2005-05-30 11:54:00,5.93934,5.9402,5.93934,5.9402,8000000.0
2005-05-30 11:55:00,5.93935,5.9403,5.93935,5.9403,8000000.0
2005-05-30 11:56:00,5.94018,5.94018,5.93883,5.94015,8000000.0
2005-05-30 11:57:00,5.93988,5.94028,5.93853,5.93853,11000000.0
2005-05-30 11:58:00,5.93827,5.93912,5.93799,5.93901,14000000.0
2005-05-30 11:59:00,5.93921,5.93975,5.9391,5.93973,11000000.0
2005-05-30 12:00:00,5.93999,5.94041,5.93888,5.94023,15000000.0
2005-05-30 12:01:00,5.94073,5.94073,5.93872,5.93988,13000000.0
2005-05-30 12:02:00,5.94043,5.94109,5.94012,5.94083,15000000.0
2005-05-30 12:03:00,5.9407,5.94096,5.9407,5.94073,11000000.0
2005-05-30 12:04:00,5.94076,5.94102,5.94064,5.94102,9000000.0
2005-05-30 12:05:00,5.94075,5.9411,5.94015,5.94086,9000000.0
2005-05-30 12:06:00,5.94146,5.94195,5.94069,5.94192,15000000.0
2005-05-30 12:07:00,5.94222,5.94249,5.94082,5.94167,11000000.0
2005-05-30 12:08:00,5.94162,5.94306,5.94162,5.94306,8000000.0
2005-05-30 12:09:00,5.94351,5.94351,5.94147,5.94147,18000000.0
2005-05-30 12:10:00,5.94078,5.94237,5.94059,5.94165,14000000.0
2005-05-30 12:11:00,5.94194,5.94246,5.94177,5.94177,9000000.0
2005-05-30 12:12:00,5.94093,5.94252,5.94093,5.94252,18000000.0
2005-05-30 12:13:00,5.94256,5.94256,5.94079,5.94092,12000000.0
2005-05-30 12:14:00,5.94065,5.9425,5.94055,5.94204,10000000.0
2005-05-30 12:15:00,5.94203,5.94242,5.94193,5.9424,8000000.0
2005-05-30 12:16:00,5.94282,5.94282,5.9414,5.9416,14000000.0
2005-05-30 12:17:00,5.94113,5.94113,5.93997,5.94007,13000000.0
2005-05-30 12:18:00,5.94037,5.94155,5.94037,5.9406,10000000.0
2005-05-30 12:19:00,5.94203,5.94203,5.94063,5.94176,11000000.0
2005-05-30 12:20:00,5.94192,5.94192,5.94009,5.94112,8000000.0
2005-05-30 12:21:00,5.94102,5.94172,5.93984,5.94123,20000000.0
2005-05-30 12:22:00,5.94057,5.94137,5.94021,5.9406,14000000.0
2005-05-30 12:23:00,5.94116,5.94146,5.94043,5.94043,11000000.0
2005-05-30 12:24:00,5.94083,5.94177,5.93988,5.94077,17000000.0
2005-05-30 12:25:00,5.94062,5.9417,5.94044,5.94065,12000000.0
2005-05-30 12:26:00,5.94003,5.94092,5.93973,5.94057,7000000.0
2005-05-30 12:27:00,5.94131,5.94193,5.94101,5.94101,7000000.0
2005-05-30 12:28:00,5.94128,5.94249,5.94082,5.94249,19000000.0
2005-05-30 12:29:00,5.94145,5.94199,5.9409,5.94116,12000000.0
2005-05-30 12:30:00,5.94172,5.94248,5.94172,5.94183,10000000.0
2005-05-30 12:31:00,5.9416,5.94259,5.94129,5.94238,12000000.0
2005-05-30 12:32:00,5.94251,5.94343,5.94124,5.94235,12000000.0
2005-05-30 12:33:00,5.94117,5.94243,5.94117,5.94149,15000000.0
2005-05-30 12:34:00,5.94164,5.94239,5.94111,5.94111,12000000.0
2005-05-30 12:35:00,5.94192,5.94307,5.94185,5.94185,12000000.0
2005-05-30 12:36:00,5.94186,5.9434,5.94155,5.94327,15000000.0
2005-05-30 12:37:00,5.94298,5.94381,5.9419,5.9419,8000000.0
2005-05-30 12:38:00,5.9428,5.94356,5.9428,5.94339,15000000.0
2005-05-30 12:39:00,5.94342,5.94364,5.94239,5.94243,14000000.0
2005-05-30 12:40:00,5.94212,5.94382,5.94171,5.94382,18000000.0
2005-05-30 12:41:00,5.94429,5.94462,5.94329,5.94462,11000000.0
2005-05-30 12:42:00,5.94478,5.94517,5.94392,5.94432,17000000.0
2005-05-30 12:43:00,5.94622,5.94751,5.94557,5.94717,11000000.0
2005-05-30 12:44:00,5.94675,5.94732,5.94581,5.94658,13000000.0
2005-05-30 12:45:00,5.94637,5.94731,5.94554,5.94681,10000000.0
2005-05-30 12:46:00,5.94715,5.9477,5.94584,5.94688,20000000.0
2005-05-30 12:47:00,5.94605,5.94634,5.94531,5.94597,10000000.0
2005-05-30 12:48:00,5.94637,5.94701,5.94555,5.94678,10000000.0
2005-05-30 12:49:00,5.94685,5.94716,5.94588,5.94673,15000000.0
2005-05-30 12:50:00,5.94643,5.94643,5.94508,5.94589,14000000.0
2005-05-30 12:51:00,5.9459,5.94607,5.9444,5.94558,14000000.0
2005-05-30 12:52:00,5.9456,5.94599,5.94493,5.94599,9000000.0
2005-05-30 12:53:00,5.94667,5.94676,5.94507,5.9456,9000000.0
2005-05-30 12:54:00,5.94526,5.94565,5.94462,5.94565,20000000.0
2005-05-30 12:55:00,5.9466,5.9472,5.9446,5.94542,12000000.0
2005-05-30 12:56:00,5.94484,5.94653,5.94484,5.94653,7000000.0
2005-05-30 12:57:00,5.94646,5.94673,5.94511,5.94639,13000000.0
2005-05-30 12:58:00,5.94626,5.94701,5.94626,5.94684,16000000.0
2005-05-30 12:59:00,5.9467,5.9468,5.94529,5.94624,14000000.0
2005-05-30 13:00:00,5.94652,5.94728,5.94607,5.94717,12000000.0
2005-05-30 13:01:00,5.94686,5.9476,5.94592,5.9468,17000000.0
2005-05-30 13:02:00,5.94634,5.9476,5.94632,5.9466,10000000.0
2005-05-30 13:03:00,5.94855,5.95434,5.94721,5.95434,22000000.0
2005-05-30 13:04:00,5.95469,5.95655,5.95435,5.95624,20000000.0
2005-05-30 13:05:00,5.95595,5.957,5.95494,5.95573,14000000.0
2005-05-30 13:06:00,5.95578,5.95845,5.95467,5.95845,17000000.0
2005-05-30 13:07:00,5.95894,5.95984,5.95799,5.958,22000000.0
2005-05-30 13:08:00,5.95804,5.95861,5.95702,5.95702,12000000.0
2005-05-30 13:09:00,5.95606,5.95673,5.95495,5.95495,12000000.0
2005-05-30 13:10:00,5.95535,5.95609,5.95475,5.95548,20000000.0
2005-05-30 13:11:00,5.95567,5.95634,5.9548,5.9548,12000000.0
2005-05-30 13:12:00,5.95444,5.9562,5.95425,5.9562,16000000.0
2005-05-30 13:13:00,5.95637,5.95732,5.95512,5.95732,14000000.0
2005-05-30 13:14:00,5.95689,5.95697,5.955,5.95573,17000000.0
2005-05-30 13:15:00,5.95544,5.95573,5.95485,5.95505,7000000.0
2005-05-30 13:16:00,5.95583,5.9561,5.95394,5.95521,9000000.0
2005-05-30 13:17:00,5.95571,5.95661,5.95522,5.95661,15000000.0
2005-05-30 13:18:00,5.95658,5.95707,5.9551,5.95632,17000000.0
2005-05-30 13:19:00,5.95547,5.95694,5.9552,5.95575,15000000.0
2005-05-30 13:20:00,5.95601,5.95725,5.9558,5.95725,12000000.0
2005-05-30 13:21:00,5.95733,5.95783,5.95613,5.95698,24000000.0
2005-05-30 13:22:00,5.95604,5.95722,5.95575,5.95721,12000000.0
2005-05-30 13:23:00,5.95751,5.95806,5.95649,5.95799,12000000.0
2005-05-30 13:24:00,5.95847,5.9587,5.95761,5.95793,18000000.0
2005-05-30 13:25:00,5.95798,5.95838,5.95721,5.95813,12000000.0
2005-05-30 13:26:00,5.9581,5.95837,5.95714,5.9578,12000000.0
2005-05-30 13:27:00,5.95787,5.95874,5.95688,5.95874,9000000.0
2005-05-30 13:28:00,5.95885,5.9593,5.95774,5.95863,15000000.0
2005-05-30 13:29:00,5.9593,5.95988,5.9581,5.95909,14000000.0
2005-05-30 13:30:00,5.95938,5.96106,5.95909,5.96106,11000000.0
2005-05-30 13:31:00,5.96111,5.96229,5.96068,5.96229,11000000.0
2005-05-30 13:32:00,5.96101,5.9617,5.96023,5.9617,8000000.0
2005-05-30 13:33:00,5.9621,5.96217,5.96104,5.96164,14000000.0
2005-05-30 13:34:00,5.96039,5.96039,5.95861,5.95861,11000000.0
2005-05-30 13:35:00,5.95833,5.96016,5.95833,5.95953,16000000.0
2005-05-30 13:36:00,5.95853,5.95919,5.95762,5.95807,8000000.0
2005-05-30 13:37:00,5.95893,5.95959,5.95756,5.95959,17000000.0
2005-05-30 13:38:00,5.95875,5.95875,5.95689,5.95718,14000000.0
2005-05-30 13:39:00,5.95763,5.95872,5.95749,5.95872,10000000.0
2005-05-30 13:40:00,5.95857,5.95857,5.9566,5.9577,8000000.0
2005-05-30 13:41:00,5.95802,5.95857,5.95743,5.95857,11000000.0
2005-05-30 13:42:00,5.95768,5.95799,5.95636,5.95636,14000000.0
2005-05-30 13:43:00,5.95657,5.95657,5.95533,5.95562,11000000.0
2005-05-30 13:44:00,5.95513,5.95681,5.95502,5.95638,11000000.0
2005-05-30 13:45:00,5.95644,5.9576,5.95624,5.95758,14000000.0
2005-05-30 13:46:00,5.95768,5.95805,5.95686,5.95707,11000000.0
2005-05-30 13:47:00,5.95681,5.95779,5.9566,5.95729,13000000.0
2005-05-30 13:48:00,5.95735,5.95821,5.9567,5.95708,14000000.0
2005-05-30 13:49:00,5.95732,5.95774,5.95608,5.95608,12000000.0
2005-05-30 13:50:00,5.95617,5.95743,5.9559,5.95691,16000000.0
2005-05-30 13:51:00,5.95725,5.95725,5.95559,5.95672,14000000.0
2005-05-30 13:52:00,5.95674,5.95704,5.95581,5.95704,10000000.0
2005-05-30 13:53:00,5.95638,5.95638,5.95496,5.95565,10000000.0
2005-05-30 13:54:00,5.95612,5.9564,5.95552,5.95574,8000000.0
2005-05-30 13:55:00,5.95577,5.95671,5.95515,5.95657,13000000.0
2005-05-30 13:56:00,5.95676,5.95676,5.95537,5.95651,17000000.0
2005-05-30 13:57:00,5.9561,5.95678,5.95494,5.95494,13000000.0
2005-05-30 13:58:00,5.95498,5.9568,5.95498,5.9568,7000000.0
2005-05-30 13:59:00,5.95618,5.95653,5.95559,5.95653,9000000.0
2005-05-30 14:00:00,5.95714,5.9572,5.95523,5.95523,7000000.0
2005-05-30 14:01:00,5.95529,5.95734,5.95529,5.95734,11000000.0
2005-05-30 14:02:00,5.95747,5.95804,5.95611,5.95804,19000000.0
2005-05-30 14:03:00,5.95814,5.96097,5.95705,5.96097,13000000.0
2005-05-30 14:04:00,5.96022,5.96048,5.95861,5.96048,22000000.0
2005-05-30 14:05:00,5.95991,5.96098,5.95927,5.95934,17000000.0
2005-05-30 14:06:00,5.95959,5.96035,5.95914,5.95952,11000000.0
2005-05-30 14:07:00,5.9604,5.96084,5.95932,5.95932,9000000.0
2005-05-30 14:08:00,5.95987,5.96083,5.95987,5.95998,11000000.0
2005-05-30 14:09:00,5.95925,5.95981,5.95882,5.95981,12000000.0
2005-05-30 14:10:00,5.95972,5.96107,5.95964,5.96069,13000000.0
2005-05-30 14:11:00,5.96186,5.96306,5.96116,5.96306,14000000.0
2005-05-30 14:12:00,5.96331,5.96336,5.96146,5.96146,11000000.0
2005-05-30 14:13:00,5.96166,5.9633,5.96166,5.96324,11000000.0
2005-05-30 14:14:00,5.96246,5.96246,5.96033,5.96142,7000000.0
2005-05-30 14:15:00,5.96201,5.96256,5.9612,5.9612,14000000.0
2005-05-30 14:16:00,5.96101,5.96411,5.96101,5.96372,13000000.0
2005-05-30 14:17:00,5.96319,5.9638,5.96262,5.96288,22000000.0
2005-05-30 14:18:00,5.96367,5.96367,5.96155,5.96231,15000000.0
2005-05-30 14:19:00,5.96286,5.96404,5.96217,5.96344,12000000.0
2005-05-30 14:20:00,5.96315,5.964,5.96287,5.964,7000000.0
2005-05-30 14:21:00,5.96422,5.96422,5.96269,5.96308,13000000.0
2005-05-30 14:22:00,5.96286,5.96297,5.96218,5.96248,8000000.0
2005-05-30 14:23:00,5.96356,5.96356,5.96231,5.96292,11000000.0
2005-05-30 14:24:00,5.96205,5.96347,5.96146,5.96146,13000000.0
2005-05-30 14:25:00,5.96249,5.96308,5.96124,5.96124,15000000.0
2005-05-30 14:26:00,5.96128,5.96296,5.96128,5.96232,8000000.0
2005-05-30 14:27:00,5.96164,5.96269,5.96005,5.96005,10000000.0
2005-05-30 14:28:00,5.96024,5.96141,5.96024,5.96091,11000000.0
2005-05-30 14:29:00,5.96201,5.96201,5.96078,5.96165,21000000.0
2005-05-30 14:30:00,5.96164,5.96197,5.96087,5.96087,11000000.0
2005-05-30 14:31:00,5.96083,5.96201,5.96083,5.96143,17000000.0
2005-05-30 14:32:00,5.96186,5.96263,5.9611,5.96209,15000000.0
2005-05-30 14:33:00,5.96211,5.96243,5.96137,5.96161,8000000.0
2005-05-30 14:34:00,5.96122,5.96199,5.96045,5.96045,9000000.0
2005-05-30 14:35:00,5.96021,5.96178,5.96002,5.96178,11000000.0
2005-05-30 14:36:00,5.96205,5.96242,5.96007,5.96135,15000000.0
2005-05-30 14:37:00,5.96131,5.96243,5.96114,5.96152,8000000.0
2005-05-30 14:38:00,5.96086,5.9626,5.96086,5.96213,10000000.0
2005-05-30 14:39:00,5.96274,5.96303,5.96188,5.96188,19000000.0
2005-05-30 14:40:00,5.96216,5.96275,5.96179,5.96182,15000000.0
2005-05-30 14:41:00,5.96181,5.96269,5.96116,5.9617,15000000.0
2005-05-30 14:42:00,5.96179,5.96269,5.96055,5.96133,17000000.0
2005-05-30 14:43:00,5.96087,5.96221,5.96079,5.9618,15000000.0
2005-05-30 14:44:00,5.96086,5.96124,5.96001,5.9608,15000000.0
2005-05-30 14:45:00,5.95967,5.96113,5.95952,5.96048,9000000.0
2005-05-30 14:46:00,5.95964,5.96098,5.95905,5.96098,11000000.0
2005-05-30 14:47:00,5.96076,5.96076,5.95957,5.96012,12000000.0
2005-05-30 14:48:00,5.96046,5.96046,5.95868,5.95868,12000000.0
2005-05-30 14:49:00,5.95837,5.96005,5.95837,5.95977,12000000.0
2005-05-30 14:50:00,5.95856,5.9599,5.95808,5.95808,15000000.0
2005-05-30 14:51:00,5.95917,5.96,5.9589,5.9589,10000000.0
2005-05-30 14:52:00,5.9594,5.96037,5.95858,5.96027,13000000.0
2005-05-30 14:53:00,5.96064,5.96108,5.96001,5.96032,13000000.0
2005-05-30 14:54:00,5.95841,5.96046,5.9583,5.96046,9000000.0
2005-05-30 14:55:00,5.9608,5.9608,5.95893,5.96023,16000000.0
2005-05-30 14:56:00,5.95947,5.95985,5.95819,5.95887,15000000.0
2005-05-30 14:57:00,5.95907,5.96013,5.95837,5.95896,15000000.0
2005-05-30 14:58:00,5.95851,5.95893,5.95788,5.95881,11000000.0
2005-05-30 14:59:00,5.95922,5.95946,5.9582,5.95898,14000000.0
2005-05-30 15:00:00,5.95875,5.96019,5.95812,5.96015,18000000.0
2005-05-30 15:01:00,5.96024,5.96063,5.95885,5.95885,12000000.0
2005-05-30 15:02:00,5.95879,5.95951,5.95879,5.95944,7000000.0
2005-05-30 15:03:00,5.95965,5.96048,5.95898,5.96038,18000000.0
2005-05-30 15:04:00,5.95952,5.96107,5.95916,5.95916,21000000.0
2005-05-30 15:05:00,5.95909,5.96078,5.95909,5.95986,13000000.0
2005-05-30 15:06:00,5.96024,5.96127,5.95997,5.96041,14000000.0
2005-05-30 15:07:00,5.95959,5.96079,5.95959,5.96063,22000000.0
2005-05-30 15:08:00,5.96033,5.96101,5.9598,5.96101,10000000.0
2005-05-30 15:09:00,5.96008,5.96169,5.95989,5.96143,9000000.0
2005-05-30 15:10:00,5.96151,5.96151,5.96062,5.96068,14000000.0
2005-05-30 15:11:00,5.96064,5.96098,5.96025,5.96078,12000000.0
2005-05-30 15:12:00,5.96144,5.96199,5.96074,5.9613,13000000.0
2005-05-30 15:13:00,5.96135,5.96135,5.95976,5.96009,12000000.0
2005-05-30 15:14:00,5.95981,5.96085,5.95914,5.95914,10000000.0
2005-05-30 15:15:00,5.96022,5.9608,5.95874,5.96068,16000000.0
2005-05-30 15:16:00,5.96043,5.96049,5.95935,5.95983,15000000.0
2005-05-30 15:17:00,5.96001,5.96251,5.96001,5.96081,14000000.0
2005-05-30 15:18:00,5.96104,5.96155,5.96001,5.96071,12000000.0
2005-05-30 15:19:00,5.96093,5.96133,5.96022,5.96131,11000000.0
2005-05-30 15:20:00,5.96059,5.96156,5.96044,5.96156,14000000.0
2005-05-30 15:21:00,5.96169,5.96169,5.95979,5.96067,14000000.0
2005-05-30 15:22:00,5.96045,5.96151,5.96045,5.96051,10000000.0
2005-05-30 15:23:00,5.96085,5.9615,5.96039,5.96039,11000000.0
2005-05-30 15:24:00,5.9612,5.96149,5.96057,5.96149,10000000.0
2005-05-30 15:25:00,5.96052,5.9612,5.96,5.96103,16000000.0
2005-05-30 15:26:00,5.96157,5.96167,5.96021,5.96021,15000000.0
2005-05-30 15:27:00,5.9602,5.96162,5.96016,5.96162,10000000.0
2005-05-30 15:28:00,5.96175,5.96236,5.96076,5.96205,11000000.0
2005-05-30 15:29:00,5.96299,5.96299,5.96093,5.96119,19000000.0
2005-05-30 15:30:00,5.96172,5.96181,5.96071,5.96105,10000000.0
2005-05-30 15:31:00,5.96069,5.96157,5.96046,5.96075,14000000.0
2005-05-30 15:32:00,5.96108,5.96126,5.9603,5.9603,12000000.0
2005-05-30 15:33:00,5.96011,5.96157,5.96011,5.96146,20000000.0
2005-05-30 15:34:00,5.96137,5.96144,5.9596,5.9601,12000000.0
2005-05-30 15:35:00,5.96043,5.96167,5.96043,5.96167,12000000.0
2005-05-30 15:36:00,5.96076,5.96155,5.96007,5.96155,10000000.0
2005-05-30 15:37:00,5.96132,5.96148,5.95931,5.96079,10000000.0
2005-05-30 15:38:00,5.96091,5.96112,5.95962,5.96018,13000000.0
2005-05-30 15:39:00,5.96027,5.96111,5.96025,5.9611,7000000.0
2005-05-30 15:40:00,5.96015,5.96127,5.96015,5.96127,10000000.0
2005-05-30 15:41:00,5.96116,5.96116,5.95948,5.95963,9000000.0
2005-05-30 15:42:00,5.95964,5.96037,5.95924,5.95962,13000000.0
2005-05-30 15:43:00,5.95982,5.96032,5.95904,5.9597,16000000.0
2005-05-30 15:44:00,5.95949,5.96052,5.95895,5.95954,14000000.0
2005-05-30 15:45:00,5.96002,5.96041,5.95926,5.95983,15000000.0
2005-05-30 15:46:00,5.96031,5.96127,5.96,5.96034,13000000.0
2005-05-30 15:47:00,5.9606,5.96129,5.96018,5.96018,9000000.0
2005-05-30 15:48:00,5.96086,5.9619,5.9605,5.96107,21000000.0
2005-05-30 15:49:00,5.96129,5.962,5.96075,5.96115,23000000.0
2005-05-30 15:50:00,5.96091,5.96133,5.9605,5.96114,12000000.0
2005-05-30 15:51:00,5.96181,5.96259,5.96099,5.9622,19000000.0
2005-05-30 15:52:00,5.96172,5.9623,5.96082,5.96142,15000000.0
2005-05-30 15:53:00,5.96153,5.96153,5.96047,5.96153,14000000.0
2005-05-30 15:54:00,5.96171,5.96171,5.96047,5.96047,15000000.0
2005-05-30 15:55:00,5.96102,5.96217,5.9597,5.96125,12000000.0
2005-05-30 15:56:00,5.96159,5.96228,5.96091,5.96187,18000000.0
2005-05-30 15:57:00,5.96202,5.96239,5.96055,5.96133,10000000.0
2005-05-30 15:58:00,5.96096,5.96268,5.96096,5.962,22000000.0
2005-05-30 15:59:00,5.96247,5.96317,5.96156,5.96256,12000000.0
2005-05-30 16:00:00,5.96159,5.96369,5.96159,5.9624,12000000.0
2005-05-30 16:01:00,5.96258,5.9635,5.96204,5.9635,12000000.0
2005-05-30 16:02:00,5.96324,5.96366,5.96186,5.96246,13000000.0
2005-05-30 16:03:00,5.96239,5.96374,5.96215,5.96286,13000000.0
2005-05-30 16:04:00,5.96368,5.96368,5.96194,5.96206,11000000.0
2005-05-30 16:05:00,5.96322,5.96441,5.96215,5.96215,9000000.0
2005-05-30 16:06:00,5.9618,5.96403,5.9618,5.9626,14000000.0
2005-05-30 16:07:00,5.96291,5.96347,5.96209,5.96222,15000000.0
2005-05-30 16:08:00,5.96204,5.96346,5.96161,5.96298,15000000.0
2005-05-30 16:09:00,5.9613,5.96335,5.96109,5.96252,17000000.0
2005-05-30 16:10:00,5.96206,5.96246,5.9613,5.96151,14000000.0
2005-05-30 16:11:00,5.9618,5.96231,5.96112,5.96191,9000000.0
2005-05-30 16:12:00,5.96316,5.96319,5.9619,5.96273,15000000.0
2005-05-30 16:13:00,5.96322,5.96322,5.96206,5.96219,14000000.0
2005-05-30 16:14:00,5.96172,5.9625,5.96097,5.96174,12000000.0
2005-05-30 16:15:00,5.96319,5.96319,5.96185,5.96216,14000000.0
2005-05-30 16:16:00,5.96186,5.96262,5.96117,5.96251,13000000.0
2005-05-30 16:17:00,5.9629,5.9629,5.96084,5.96084,18000000.0
2005-05-30 16:18:00,5.96103,5.96251,5.96042,5.96042,13000000.0
2005-05-30 16:19:00,5.96103,5.96236,5.96103,5.96236,8000000.0
2005-05-30 16:20:00,5.96234,5.96234,5.96142,5.96163,13000000.0
2005-05-30 16:21:00,5.96122,5.96239,5.96117,5.96239,12000000.0
2005-05-30 16:22:00,5.96257,5.96274,5.96198,5.96239,11000000.0
2005-05-30 16:23:00,5.96256,5.96276,5.96178,5.96208,14000000.0
2005-05-30 16:24:00,5.96135,5.96273,5.96081,5.9626,15000000.0
2005-05-30 16:25:00,5.96311,5.96311,5.96066,5.9617,11000000.0
2005-05-30 16:26:00,5.96169,5.96303,5.9611,5.96303,8000000.0
2005-05-30 16:27:00,5.96184,5.96204,5.96107,5.96188,10000000.0
2005-05-30 16:28:00,5.96224,5.96272,5.96158,5.96234,15000000.0
2005-05-30 16:29:00,5.96219,5.96272,5.96184,5.96272,7000000.0
2005-05-30 16:30:00,5.96307,5.96307,5.96168,5.96212,16000000.0
2005-05-30 16:31:00,5.962,5.96322,5.961,5.961,14000000.0
2005-05-30 16:32:00,5.96197,5.96269,5.96177,5.96269,7000000.0
2005-05-30 16:33:00,5.96276,5.96276,5.96169,5.96237,8000000.0
2005-05-30 16:34:00,5.96252,5.96252,5.96064,5.96179,8000000.0
2005-05-30 16:35:00,5.96176,5.9623,5.96169,5.96222,9000000.0
2005-05-30 16:36:00,5.96234,5.96298,5.96188,5.96243,13000000.0
2005-05-30 16:37:00,5.96219,5.96254,5.96137,5.9618,18000000.0
2005-05-30 16:38:00,5.96156,5.96332,5.96099,5.96274,18000000.0
2005-05-30 16:39:00,5.96227,5.96282,5.96122,5.96282,20000000.0
2005-05-30 16:40:00,5.96235,5.96235,5.96113,5.96113,13000000.0
2005-05-30 16:41:00,5.96224,5.96224,5.96051,5.96051,20000000.0
2005-05-30 16:42:00,5.96077,5.96234,5.96077,5.96157,18000000.0
2005-05-30 16:43:00,5.96188,5.96223,5.96115,5.96115,15000000.0
2005-05-30 16:44:00,5.96065,5.96242,5.96065,5.96119,20000000.0
2005-05-30 16:45:00,5.96094,5.9619,5.9602,5.96139,13000000.0
2005-05-30 16:46:00,5.96158,5.9622,5.961,5.96174,15000000.0
2005-05-30 16:47:00,5.96208,5.96223,5.96069,5.96106,8000000.0
2005-05-30 16:48:00,5.9616,5.96239,5.9611,5.96235,11000000.0
2005-05-30 16:49:00,5.96251,5.96287,5.96138,5.96172,12000000.0
2005-05-30 16:50:00,5.96119,5.96237,5.9608,5.9608,15000000.0
2005-05-30 16:51:00,5.96088,5.96213,5.96051,5.96213,18000000.0
2005-05-30 16:52:00,5.96251,5.96251,5.96138,5.96219,14000000.0
2005-05-30 16:53:00,5.96206,5.96211,5.96148,5.96168,8000000.0
2005-05-30 16:54:00,5.96137,5.9617,5.96002,5.96078,11000000.0
2005-05-30 16:55:00,5.96077,5.96077,5.95951,5.96053,12000000.0
2005-05-30 16:56:00,5.96034,5.96116,5.95987,5.96029,10000000.0
2005-05-30 16:57:00,5.95986,5.96042,5.95971,5.96021,8000000.0
2005-05-30 16:58:00,5.95953,5.96062,5.95906,5.96031,9000000.0
2005-05-30 16:59:00,5.95915,5.96062,5.95898,5.96043,13000000.0
2005-05-30 17:00:00,5.9601,5.96017,5.9592,5.9597,11000000.0
2005-05-30 17:01:00,5.96019,5.96079,5.959,5.96019,12000000.0
2005-05-30 17:02:00,5.96128,5.96128,5.95928,5.95928,10000000.0
2005-05-30 17:03:00,5.95929,5.96148,5.95929,5.96057,16000000.0
2005-05-30 17:04:00,5.96078,5.96175,5.96032,5.96069,13000000.0
2005-05-30 17:05:00,5.96111,5.96149,5.96036,5.96036,16000000.0
2005-05-30 17:06:00,5.9605,5.96113,5.96021,5.9609,12000000.0
2005-05-30 17:07:00,5.9609,5.9609,5.95903,5.96012,8000000.0
2005-05-30 17:08:00,5.96051,5.96116,5.95995,5.96069,21000000.0
2005-05-30 17:09:00,5.96076,5.9612,5.96004,5.96049,16000000.0
2005-05-30 17:10:00,5.96052,5.96096,5.95971,5.95971,11000000.0
2005-05-30 17:11:00,5.95998,5.96123,5.95906,5.95906,11000000.0
2005-05-30 17:12:00,5.96063,5.96135,5.95942,5.96135,9000000.0
2005-05-30 17:13:00,5.96137,5.96221,5.96089,5.96221,9000000.0
2005-05-30 17:14:00,5.96319,5.96319,5.96149,5.9631,17000000.0
2005-05-30 17:15:00,5.96269,5.96353,5.96239,5.96353,11000000.0
2005-05-30 17:16:00,5.96369,5.9637,5.96213,5.96296,15000000.0
2005-05-30 17:17:00,5.96277,5.96277,5.96182,5.96276,13000000.0
2005-05-30 17:18:00,5.96316,5.96361,5.96219,5.96305,15000000.0
2005-05-30 17:19:00,5.96212,5.96357,5.96203,5.96357,17000000.0
2005-05-30 17:20:00,5.96394,5.96403,5.96186,5.96186,12000000.0
2005-05-30 17:21:00,5.96158,5.96305,5.96158,5.96248,7000000.0
2005-05-30 17:22:00,5.96179,5.96297,5.96124,5.96124,14000000.0
2005-05-30 17:23:00,5.96138,5.96305,5.96138,5.96235,13000000.0
2005-05-30 17:24:00,5.96176,5.96265,5.96142,5.96212,9000000.0
2005-05-30 17:25:00,5.96239,5.96247,5.96196,5.96234,11000000.0
2005-05-30 17:26:00,5.96261,5.96335,5.96146,5.96203,16000000.0
2005-05-30 17:27:00,5.96323,5.96361,5.96224,5.96267,9000000.0
2005-05-30 17:28:00,5.9622,5.96418,5.9622,5.96312,15000000.0
2005-05-30 17:29:00,5.96283,5.9635,5.96191,5.96191,11000000.0
2005-05-30 17:30:00,5.96251,5.96379,5.96242,5.96375,19000000.0
2005-05-30 17:31:00,5.96387,5.96387,5.96181,5.96219,11000000.0
2005-05-30 17:32:00,5.96242,5.96372,5.96215,5.96233,9000000.0
2005-05-30 17:33:00,5.96366,5.96409,5.96329,5.96402,10000000.0
2005-05-30 17:34:00,5.96487,5.96487,5.96304,5.96464,14000000.0
2005-05-30 17:35:00,5.96382,5.96382,5.96195,5.96294,13000000.0
2005-05-30 17:36:00,5.96229,5.96285,5.96219,5.96241,11000000.0
2005-05-30 17:37:00,5.96402,5.96455,5.96309,5.96332,15000000.0
2005-05-30 17:38:00,5.96315,5.96344,5.96206,5.96206,17000000.0
2005-05-30 17:39:00,5.96213,5.96371,5.96195,5.96263,8000000.0
2005-05-30 17:40:00,5.96244,5.96341,5.96123,5.96236,12000000.0
2005-05-30 17:41:00,5.96316,5.96332,5.96226,5.96226,21000000.0
2005-05-30 17:42:00,5.96185,5.96266,5.96147,5.96232,13000000.0
2005-05-30 17:43:00,5.96284,5.96284,5.9621,5.96254,11000000.0
2005-05-30 17:44:00,5.96272,5.96352,5.96189,5.96244,19000000.0
2005-05-30 17:45:00,5.96256,5.96298,5.96214,5.96248,10000000.0
2005-05-30 17:46:00,5.96266,5.96427,5.96266,5.9634,13000000.0
2005-05-30 17:47:00,5.96306,5.96409,5.96259,5.96327,9000000.0
2005-05-30 17:48:00,5.96207,5.96261,5.96141,5.96253,14000000.0
2005-05-30 17:49:00,5.96276,5.96391,5.9623,5.96389,14000000.0
2005-05-30 17:50:00,5.96358,5.96368,5.96156,5.96156,17000000.0
2005-05-30 17:51:00,5.96162,5.96284,5.96162,5.96284,13000000.0
2005-05-30 17:52:00,5.96248,5.96277,5.96115,5.96164,24000000.0
2005-05-30 17:53:00,5.96089,5.96146,5.96022,5.96057,16000000.0
2005-05-30 17:54:00,5.96047,5.96133,5.95969,5.96006,16000000.0
2005-05-30 17:55:00,5.96007,5.96138,5.95992,5.96011,13000000.0
2005-05-30 17:56:00,5.96095,5.96221,5.96004,5.9619,15000000.0
2005-05-30 17:57:00,5.9611,5.9611,5.96023,5.96039,10000000.0
2005-05-30 17:58:00,5.96081,5.96104,5.95973,5.96032,15000000.0
2005-05-30 17:59:00,5.96049,5.96167,5.96049,5.96122,13000000.0
2005-05-30 18:00:00,5.96177,5.96239,5.96078,5.96124,7000000.0
2005-05-30 18:01:00,5.96151,5.96151,5.96026,5.96122,18000000.0
2005-05-30 18:02:00,5.96109,5.9612,5.96002,5.9612,17000000.0
2005-05-30 18:03:00,5.96197,5.96216,5.96106,5.9616,16000000.0
2005-05-30 18:04:00,5.96087,5.96175,5.96058,5.96058,14000000.0
2005-05-30 18:05:00,5.96073,5.9621,5.96073,5.96205,13000000.0
2005-05-30 18:06:00,5.96211,5.96348,5.96142,5.96348,18000000.0
2005-05-30 18:07:00,5.96184,5.96271,5.96119,5.96169,12000000.0
2005-05-30 18:08:00,5.96181,5.96323,5.96181,5.96199,18000000.0
2005-05-30 18:09:00,5.96229,5.96335,5.96211,5.96211,12000000.0
2005-05-30 18:10:00,5.96235,5.96315,5.96187,5.96206,13000000.0
2005-05-30 18:11:00,5.96134,5.96249,5.96091,5.96119,10000000.0
2005-05-30 18:12:00,5.96104,5.96208,5.96104,5.96115,11000000.0
2005-05-30 18:13:00,5.96078,5.96245,5.96078,5.96194,14000000.0
2005-05-30 18:14:00,5.96182,5.96272,5.9613,5.96272,10000000.0
2005-05-30 18:15:00,5.96261,5.96277,5.96093,5.96105,10000000.0
2005-05-30 18:16:00,5.96125,5.96186,5.96069,5.9612,9000000.0
2005-05-30 18:17:00,5.96282,5.96282,5.96093,5.96135,18000000.0
2005-05-30 18:18:00,5.96086,5.96212,5.96036,5.96072,14000000.0
2005-05-30 18:19:00,5.96034,5.96203,5.96034,5.96136,10000000.0
2005-05-30 18:20:00,5.96153,5.96313,5.96138,5.96138,15000000.0
2005-05-30 18:21:00,5.9618,5.96289,5.96132,5.96261,18000000.0
2005-05-30 18:22:00,5.96256,5.9629,5.96199,5.96209,14000000.0
2005-05-30 18:23:00,5.9626,5.96318,5.96259,5.96318,7000000.0
2005-05-30 18:24:00,5.96312,5.96332,5.96194,5.96194,9000000.0
2005-05-30 18:25:00,5.9621,5.96487,5.96187,5.9638,13000000.0
2005-05-30 18:26:00,5.96197,5.9637,5.96159,5.96333,16000000.0
2005-05-30 18:27:00,5.96284,5.96325,5.96209,5.96301,14000000.0
2005-05-30 18:28:00,5.96298,5.96338,5.96182,5.96274,13000000.0
2005-05-30 18:29:00,5.96245,5.96338,5.96223,5.96329,11000000.0
2005-05-30 18:30:00,5.96308,5.96356,5.96178,5.96178,16000000.0
2005-05-30 18:31:00,5.96173,5.96398,5.96173,5.96398,12000000.0
2005-05-30 18:32:00,5.9632,5.96349,5.96201,5.96201,11000000.0
2005-05-30 18:33:00,5.96177,5.96208,5.96061,5.96166,13000000.0
2005-05-30 18:34:00,5.96245,5.96331,5.96152,5.96259,13000000.0
2005-05-30 18:35:00,5.96282,5.96296,5.96182,5.96217,18000000.0
2005-05-30 18:36:00,5.96305,5.9638,5.96191,5.96275,18000000.0
2005-05-30 18:37:00,5.96278,5.96354,5.96168,5.96279,18000000.0
2005-05-30 18:38:00,5.96245,5.96245,5.96143,5.96143,11000000.0
2005-05-30 18:39:00,5.96164,5.96342,5.96164,5.96342,11000000.0
2005-05-30 18:40:00,5.96355,5.96355,5.96171,5.96171,14000000.0
2005-05-30 18:41:00,5.9619,5.9627,5.96125,5.96125,16000000.0
2005-05-30 18:42:00,5.9614,5.96289,5.9614,5.96267,14000000.0
2005-05-30 18:43:00,5.96358,5.96358,5.96168,5.9619,10000000.0
2005-05-30 18:44:00,5.9615,5.96215,5.96103,5.96186,13000000.0
2005-05-30 18:45:00,5.96174,5.96303,5.96139,5.96141,13000000.0
2005-05-30 18:46:00,5.9613,5.9633,5.9613,5.96238,12000000.0
2005-05-30 18:47:00,5.96095,5.96309,5.96095,5.96202,14000000.0
2005-05-30 18:48:00,5.96389,5.96416,5.9621,5.9621,15000000.0
2005-05-30 18:49:00,5.96209,5.9644,5.96209,5.963,12000000.0
2005-05-30 18:50:00,5.96293,5.96422,5.96292,5.96422,9000000.0
2005-05-30 18:51:00,5.96463,5.96463,5.9625,5.9625,17000000.0
2005-05-30 18:52:00,5.96305,5.96399,5.96286,5.9639,9000000.0
2005-05-30 18:53:00,5.96295,5.96377,5.96204,5.96377,14000000.0
2005-05-30 18:54:00,5.96403,5.96436,5.96241,5.96361,14000000.0
2005-05-30 18:55:00,5.96395,5.96423,5.96312,5.96342,10000000.0
2005-05-30 18:56:00,5.96292,5.96335,5.96209,5.96335,16000000.0
2005-05-30 18:57:00,5.96381,5.96381,5.96224,5.96282,17000000.0
2005-05-30 18:58:00,5.96244,5.9636,5.96244,5.96282,14000000.0
2005-05-30 18:59:00,5.96297,5.96354,5.96183,5.96183,14000000.0
2005-05-30 19:00:00,5.96229,5.96405,5.96229,5.96405,15000000.0
2005-05-30 19:01:00,5.9641,5.9641,5.96273,5.96342,15000000.0
2005-05-30 19:02:00,5.96259,5.96424,5.96259,5.96395,14000000.0
2005-05-30 19:03:00,5.96447,5.96447,5.96271,5.96271,14000000.0
2005-05-30 19:04:00,5.96253,5.96417,5.96244,5.96417,12000000.0
2005-05-30 19:05:00,5.96475,5.96494,5.96352,5.96446,15000000.0
2005-05-30 19:06:00,5.96441,5.96441,5.96293,5.96359,16000000.0
2005-05-30 19:07:00,5.96353,5.96466,5.96287,5.96464,20000000.0
2005-05-30 19:08:00,5.96469,5.96469,5.96347,5.96445,8000000.0
2005-05-30 19:09:00,5.96306,5.96407,5.96271,5.96407,17000000.0
2005-05-30 19:10:00,5.9631,5.96318,5.96246,5.96254,9000000.0
2005-05-30 19:11:00,5.96395,5.96463,5.96343,5.96442,16000000.0
2005-05-30 19:12:00,5.96474,5.96474,5.96367,5.96367,13000000.0
2005-05-30 19:13:00,5.963,5.96434,5.9624,5.96434,10000000.0
2005-05-30 19:14:00,5.96445,5.96445,5.96243,5.96246,20000000.0
2005-05-30 19:15:00,5.96265,5.96363,5.96265,5.96305,12000000.0
2005-05-30 19:16:00,5.96307,5.96347,5.96258,5.96291,8000000.0
2005-05-30 19:17:00,5.9625,5.96403,5.9625,5.96403,18000000.0
2005-05-30 19:18:00,5.96415,5.96451,5.96313,5.96451,11000000.0
2005-05-30 19:19:00,5.96472,5.96481,5.96462,5.96471,12000000.0
2005-05-30 19:20:00,5.96464,5.96464,5.96317,5.96434,14000000.0
2005-05-30 19:21:00,5.96436,5.96436,5.96259,5.96259,13000000.0
2005-05-30 19:22:00,5.96265,5.96348,5.96265,5.96342,12000000.0
2005-05-30 19:23:00,5.96353,5.9646,5.9634,5.96398,14000000.0
2005-05-30 19:24:00,5.96393,5.96396,5.96251,5.96284,19000000.0
2005-05-30 19:25:00,5.96254,5.96302,5.96238,5.96238,8000000.0
2005-05-30 19:26:00,5.96261,5.96429,5.96261,5.96429,7000000.0
2005-05-30 19:27:00,5.96375,5.96375,5.96272,5.96306,20000000.0
2005-05-30 19:28:00,5.9631,5.96424,5.96296,5.96405,17000000.0
2005-05-30 19:29:00,5.96441,5.96463,5.96252,5.96252,10000000.0
2005-05-30 19:30:00,5.96237,5.96344,5.96236,5.96333,15000000.0
2005-05-30 19:31:00,5.96322,5.9643,5.96322,5.9643,11000000.0
2005-05-30 19:32:00,5.96405,5.96453,5.96305,5.96453,9000000.0
2005-05-30 19:33:00,5.96426,5.96426,5.96316,5.96415,14000000.0
2005-05-30 19:34:00,5.96435,5.96435,5.96322,5.96322,17000000.0
2005-05-30 19:35:00,5.96308,5.96376,5.96275,5.96286,8000000.0
2005-05-30 19:36:00,5.96347,5.96347,5.96147,5.96147,15000000.0
2005-05-30 19:37:00,5.96176,5.96275,5.96176,5.96236,8000000.0
2005-05-30 19:38:00,5.96235,5.96312,5.96194,5.96246,15000000.0
2005-05-30 19:39:00,5.96243,5.96349,5.96243,5.96316,17000000.0
2005-05-30 19:40:00,5.96318,5.96318,5.96221,5.96245,16000000.0
2005-05-30 19:41:00,5.96265,5.96336,5.96246,5.96336,11000000.0
2005-05-30 19:42:00,5.96288,5.96288,5.96067,5.96067,15000000.0
2005-05-30 19:43:00,5.96081,5.96237,5.96081,5.96145,14000000.0
2005-05-30 19:44:00,5.9618,5.96317,5.96155,5.96172,14000000.0
2005-05-30 19:45:00,5.96132,5.96298,5.96132,5.96295,15000000.0
2005-05-30 19:46:00,5.96315,5.96327,5.96212,5.96317,15000000.0
2005-05-30 19:47:00,5.96359,5.9637,5.96339,5.96357,16000000.0
2005-05-30 19:48:00,5.96334,5.96334,5.96201,5.96247,16000000.0
2005-05-30 19:49:00,5.96255,5.96269,5.96079,5.96079,8000000.0
2005-05-30 19:50:00,5.96117,5.9624,5.96117,5.96181,9000000.0
2005-05-30 19:51:00,5.96171,5.96277,5.96158,5.96158,19000000.0
2005-05-30 19:52:00,5.96151,5.96253,5.96151,5.96213,11000000.0
2005-05-30 19:53:00,5.96243,5.96243,5.96156,5.96178,14000000.0
2005-05-30 19:54:00,5.96081,5.96231,5.96081,5.96087,18000000.0
2005-05-30 19:55:00,5.96064,5.96261,5.96064,5.96261,13000000.0
2005-05-30 19:56:00,5.96219,5.96219,5.96077,5.96163,10000000.0
2005-05-30 19:57:00,5.96145,5.9618,5.96064,5.96089,16000000.0
2005-05-30 19:58:00,5.96143,5.96236,5.96126,5.96166,15000000.0
2005-05-30 19:59:00,5.96144,5.96315,5.96138,5.96138,14000000.0
2005-05-30 20:00:00,5.9609,5.96278,5.9609,5.96221,11000000.0
2005-05-30 20:01:00,5.96167,5.96248,5.96141,5.96226,24000000.0
2005-05-30 20:02:00,5.96206,5.96297,5.9615,5.9624,11000000.0
2005-05-30 20:03:00,5.96181,5.96183,5.95994,5.95994,11000000.0
2005-05-30 20:04:00,5.96015,5.96209,5.96015,5.96139,10000000.0
2005-05-30 20:05:00,5.96204,5.96337,5.96204,5.96324,17000000.0
2005-05-30 20:06:00,5.96304,5.96304,5.96115,5.96213,10000000.0
2005-05-30 20:07:00,5.96212,5.96285,5.96104,5.96284,14000000.0
2005-05-30 20:08:00,5.96267,5.96305,5.96097,5.96111,13000000.0
2005-05-30 20:09:00,5.96014,5.96084,5.95982,5.96082,11000000.0
2005-05-30 20:10:00,5.96074,5.96189,5.96064,5.96189,11000000.0
2005-05-30 20:11:00,5.96139,5.96171,5.9609,5.9609,9000000.0
2005-05-30 20:12:00,5.96085,5.96209,5.96085,5.96151,16000000.0
2005-05-30 20:13:00,5.9617,5.96227,5.9617,5.96224,11000000.0
2005-05-30 20:14:00,5.96228,5.96228,5.9613,5.96219,19000000.0
2005-05-30 20:15:00,5.96194,5.962,5.96055,5.96075,13000000.0
2005-05-30 20:16:00,5.96179,5.96231,5.96053,5.96231,15000000.0
2005-05-30 20:17:00,5.96096,5.9617,5.95969,5.95969,8000000.0
2005-05-30 20:18:00,5.9605,5.96191,5.96001,5.9608,14000000.0
2005-05-30 20:19:00,5.96067,5.96197,5.96044,5.96197,14000000.0
2005-05-30 20:20:00,5.96235,5.96235,5.96097,5.96097,12000000.0
2005-05-30 20:21:00,5.96062,5.96094,5.9599,5.96094,9000000.0
2005-05-30 20:22:00,5.96134,5.96134,5.95998,5.96089,17000000.0
2005-05-30 20:23:00,5.96092,5.96092,5.95936,5.96008,11000000.0
2005-05-30 20:24:00,5.95995,5.96064,5.95888,5.96027,16000000.0
2005-05-30 20:25:00,5.96035,5.96039,5.95888,5.96039,11000000.0
2005-05-30 20:26:00,5.96071,5.96071,5.95939,5.95941,8000000.0
2005-05-30 20:27:00,5.95996,5.96099,5.95965,5.95965,13000000.0
2005-05-30 20:28:00,5.95979,5.96017,5.95874,5.95959,15000000.0
2005-05-30 20:29:00,5.95878,5.95966,5.95861,5.95915,16000000.0
2005-05-30 20:30:00,5.95958,5.96039,5.95932,5.95936,8000000.0
2005-05-30 20:31:00,5.96043,5.96154,5.96009,5.96124,18000000.0
2005-05-30 20:32:00,5.96075,5.96226,5.96075,5.96168,7000000.0
2005-05-30 20:33:00,5.96278,5.96334,5.96142,5.96215,13000000.0
2005-05-30 20:34:00,5.96182,5.96263,5.96128,5.96263,13000000.0
2005-05-30 20:35:00,5.96358,5.96358,5.96228,5.96235,9000000.0
2005-05-30 20:36:00,5.96388,5.96391,5.96363,5.96378,17000000.0
2005-05-30 20:37:00,5.96226,5.9633,5.96198,5.96202,14000000.0
2005-05-30 20:38:00,5.96133,5.96167,5.96083,5.96086,16000000.0
2005-05-30 20:39:00,5.96226,5.96267,5.96179,5.9626,14000000.0
2005-05-30 20:40:00,5.96284,5.96284,5.96123,5.96155,17000000.0
2005-05-30 20:41:00,5.96146,5.96302,5.96146,5.96302,16000000.0
2005-05-30 20:42:00,5.96323,5.96347,5.96319,5.96326,22000000.0
2005-05-30 20:43:00,5.96339,5.96346,5.96317,5.96335,18000000.0
2005-05-30 20:44:00,5.9632,5.96345,5.9632,5.96324,16000000.0
2005-05-30 20:45:00,5.96322,5.96331,5.96258,5.96258,8000000.0
2005-05-30 20:46:00,5.96282,5.96335,5.96282,5.96335,19000000.0
2005-05-30 20:47:00,5.96332,5.96332,5.96175,5.96175,12000000.0
2005-05-30 20:48:00,5.96174,5.96225,5.96147,5.96196,9000000.0
2005-05-30 20:49:00,5.96268,5.96303,5.96131,5.96235,19000000.0
2005-05-30 20:50:00,5.96226,5.96314,5.96226,5.96286,15000000.0
2005-05-30 20:51:00,5.96344,5.96345,5.96322,5.96342,9000000.0
2005-05-30 20:52:00,5.96309,5.96309,5.96204,5.96255,11000000.0
2005-05-30 20:53:00,5.96217,5.96239,5.9614,5.96239,15000000.0
2005-05-30 20:54:00,5.96366,5.96366,5.96254,5.96254,12000000.0
2005-05-30 20:55:00,5.96345,5.96345,5.96203,5.9623,18000000.0
2005-05-30 20:56:00,5.96222,5.96381,5.96162,5.96162,12000000.0
2005-05-30 20:57:00,5.96225,5.96354,5.9622,5.96326,13000000.0
2005-05-30 20:58:00,5.96319,5.96319,5.96219,5.96219,11000000.0
2005-05-30 20:59:00,5.96184,5.96302,5.96184,5.96302,11000000.0
2005-05-30 21:00:00,5.96311,5.96311,5.96146,5.96256,17000000.0
2005-05-30 21:01:00,5.96256,5.96273,5.96199,5.96199,10000000.0
2005-05-30 21:02:00,5.96225,5.96272,5.96153,5.96161,8000000.0
2005-05-30 21:03:00,5.96214,5.96309,5.96186,5.96309,19000000.0
2005-05-30 21:04:00,5.96349,5.96349,5.96315,5.96323,18000000.0
2005-05-30 21:05:00,5.96293,5.96339,5.96241,5.96339,14000000.0
2005-05-30 21:06:00,5.96281,5.96297,5.96182,5.96182,12000000.0
2005-05-30 21:07:00,5.96139,5.96243,5.96107,5.96191,10000000.0
2005-05-30 21:08:00,5.96195,5.96316,5.96195,5.96316,14000000.0
2005-05-30 21:09:00,5.96292,5.96304,5.96186,5.96186,16000000.0
2005-05-30 21:10:00,5.96159,5.96311,5.96159,5.96311,15000000.0
2005-05-30 21:11:00,5.96344,5.96344,5.96286,5.96324,13000000.0
2005-05-30 21:12:00,5.96338,5.96375,5.96325,5.96362,10000000.0
2005-05-30 21:13:00,5.96364,5.96392,5.96327,5.96327,14000000.0
2005-05-30 21:14:00,5.96306,5.9633,5.96298,5.9631,10000000.0
2005-05-30 21:15:00,5.96311,5.96334,5.96201,5.96248,15000000.0
2005-05-30 21:16:00,5.96139,5.96264,5.96139,5.96223,11000000.0
2005-05-30 21:17:00,5.96233,5.96274,5.96196,5.96274,13000000.0
2005-05-30 21:18:00,5.96298,5.96352,5.96191,5.96352,17000000.0
2005-05-30 21:19:00,5.96275,5.96282,5.9613,5.9613,12000000.0
2005-05-30 21:20:00,5.96122,5.96299,5.96122,5.96299,14000000.0
2005-05-30 21:21:00,5.9632,5.9632,5.96229,5.96303,11000000.0
2005-05-30 21:22:00,5.96313,5.9632,5.96261,5.9632,9000000.0
2005-05-30 21:23:00,5.96274,5.96341,5.96204,5.96323,7000000.0
2005-05-30 21:24:00,5.9631,5.96311,5.96205,5.96205,11000000.0
2005-05-30 21:25:00,5.962,5.9634,5.96196,5.9634,7000000.0
2005-05-30 21:26:00,5.96373,5.96393,5.96282,5.96356,13000000.0
2005-05-30 21:27:00,5.96373,5.96373,5.9628,5.96357,11000000.0
2005-05-30 21:28:00,5.96353,5.96373,5.96206,5.96206,15000000.0
2005-05-30 21:29:00,5.96263,5.96284,5.96202,5.9628,12000000.0
2005-05-30 21:30:00,5.96303,5.96375,5.96303,5.96375,10000000.0
2005-05-30 21:31:00,5.96218,5.96363,5.96218,5.96363,10000000.0
2005-05-30 21:32:00,5.9637,5.96397,5.96362,5.96363,12000000.0
2005-05-30 21:33:00,5.9633,5.96369,5.96227,5.96309,19000000.0
2005-05-30 21:34:00,5.96249,5.96298,5.96165,5.96297,8000000.0
2005-05-30 21:35:00,5.96288,5.96306,5.96188,5.96223,20000000.0
2005-05-30 21:36:00,5.96201,5.96271,5.96168,5.96194,19000000.0
2005-05-30 21:37:00,5.96249,5.96258,5.96154,5.96194,19000000.0
2005-05-30 21:38:00,5.96212,5.96335,5.96191,5.96335,13000000.0
2005-05-30 21:39:00,5.96321,5.96321,5.96222,5.96316,17000000.0
2005-05-30 21:40:00,5.96305,5.96305,5.96133,5.96144,7000000.0
2005-05-30 21:41:00,5.96113,5.96191,5.96111,5.9618,11000000.0
2005-05-30 21:42:00,5.96195,5.96326,5.96195,5.96326,18000000.0
2005-05-30 21:43:00,5.96184,5.96334,5.96184,5.96334,13000000.0
2005-05-30 21:44:00,5.96276,5.96276,5.96126,5.96261,16000000.0
2005-05-30 21:45:00,5.96327,5.96351,5.96311,5.96327,11000000.0
2005-05-30 21:46:00,5.96331,5.96347,5.96318,5.96318,13000000.0
2005-05-30 21:47:00,5.96325,5.96325,5.96136,5.96193,13000000.0
2005-05-30 21:48:00,5.96168,5.96277,5.96121,5.96277,17000000.0
2005-05-30 21:49:00,5.96156,5.96231,5.96101,5.96168,8000000.0
2005-05-30 21:50:00,5.96225,5.96225,5.96099,5.96147,11000000.0
2005-05-30 21:51:00,5.96193,5.96296,5.96167,5.96296,13000000.0
2005-05-30 21:52:00,5.96261,5.96267,5.96125,5.96197,13000000.0
2005-05-30 21:53:00,5.96145,5.9628,5.96098,5.9628,14000000.0
2005-05-30 21:54:00,5.96308,5.96308,5.96164,5.9617,11000000.0
2005-05-30 21:55:00,5.96188,5.96217,5.96107,5.9611,17000000.0
2005-05-30 21:56:00,5.96076,5.96265,5.96066,5.96265,12000000.0
2005-05-30 21:57:00,5.96182,5.96193,5.96066,5.9608,16000000.0
2005-05-30 21:58:00,5.96097,5.96238,5.96097,5.96238,9000000.0
2005-05-30 21:59:00,5.96301,5.96301,5.96094,5.96102,18000000.0
2005-05-30 22:00:00,5.96139,5.96213,5.9612,5.9618,13000000.0
2005-05-30 22:01:00,5.96197,5.96218,5.96141,5.96213,11000000.0
2005-05-30 22:02:00,5.96246,5.96246,5.9601,5.9605,17000000.0
2005-05-30 22:03:00,5.96131,5.9621,5.96056,5.96158,23000000.0
2005-05-30 22:04:00,5.96161,5.96197,5.96104,5.96137,15000000.0
2005-05-30 22:05:00,5.96138,5.96236,5.96138,5.96236,14000000.0
2005-05-30 22:06:00,5.96257,5.96257,5.96021,5.96141,15000000.0
2005-05-30 22:07:00,5.96103,5.96136,5.96063,5.96096,9000000.0
2005-05-30 22:08:00,5.96126,5.9623,5.96126,5.9623,18000000.0
2005-05-30 22:09:00,5.96224,5.96224,5.96096,5.96096,11000000.0
2005-05-30 22:10:00,5.96095,5.96254,5.96095,5.96185,7000000.0
2005-05-30 22:11:00,5.961,5.96122,5.96054,5.96122,8000000.0
2005-05-30 22:12:00,5.96084,5.96205,5.96084,5.96122,16000000.0
2005-05-30 22:13:00,5.96048,5.96152,5.96032,5.96032,24000000.0
2005-05-30 22:14:00,5.96008,5.96089,5.95992,5.96089,9000000.0
2005-05-30 22:15:00,5.96126,5.96238,5.96121,5.96237,10000000.0
2005-05-30 22:16:00,5.96254,5.9626,5.96227,5.9626,13000000.0
2005-05-30 22:17:00,5.96245,5.96245,5.96179,5.96198,20000000.0
2005-05-30 22:18:00,5.96226,5.96248,5.96209,5.96244,11000000.0
2005-05-30 22:19:00,5.96074,5.96088,5.96023,5.96045,15000000.0
2005-05-30 22:20:00,5.96099,5.96149,5.96044,5.96109,16000000.0
2005-05-30 22:21:00,5.96144,5.96164,5.9607,5.96116,12000000.0
2005-05-30 22:22:00,5.96122,5.96195,5.96106,5.96195,14000000.0
2005-05-30 22:23:00,5.9622,5.96236,5.96205,5.96208,11000000.0
2005-05-30 22:24:00,5.96157,5.96176,5.96014,5.96176,16000000.0
2005-05-30 22:25:00,5.96211,5.96252,5.96211,5.96246,14000000.0
2005-05-30 22:26:00,5.96213,5.96213,5.96046,5.96081,10000000.0
2005-05-30 22:27:00,5.96016,5.96053,5.95908,5.95975,14000000.0
2005-05-30 22:28:00,5.96077,5.96077,5.95916,5.95928,12000000.0
2005-05-30 22:29:00,5.95898,5.95997,5.95887,5.9593,13000000.0
2005-05-30 22:30:00,5.95909,5.95936,5.95863,5.95874,8000000.0
2005-05-30 22:31:00,5.95959,5.961,5.95959,5.961,11000000.0
2005-05-30 22:32:00,5.96114,5.96114,5.95919,5.96038,20000000.0
2005-05-30 22:33:00,5.96044,5.96104,5.95959,5.96104,11000000.0
2005-05-30 22:34:00,5.96109,5.96109,5.9589,5.95956,10000000.0
2005-05-30 22:35:00,5.95966,5.96089,5.95917,5.95925,13000000.0
2005-05-30 22:36:00,5.95911,5.95984,5.95879,5.95891,9000000.0
2005-05-30 22:37:00,5.95867,5.96083,5.95867,5.96083,13000000.0
2005-05-30 22:38:00,5.96074,5.96074,5.95969,5.96015,9000000.0
2005-05-30 22:39:00,5.95953,5.95967,5.9586,5.95881,12000000.0
2005-05-30 22:40:00,5.95909,5.96034,5.95909,5.95932,9000000.0
2005-05-30 22:41:00,5.95942,5.96058,5.95942,5.9595,14000000.0
2005-05-30 22:42:00,5.95953,5.96063,5.95886,5.95886,13000000.0
2005-05-30 22:43:00,5.95877,5.9606,5.95871,5.9606,12000000.0
2005-05-30 22:44:00,5.96101,5.96118,5.9609,5.96115,15000000.0
2005-05-30 22:45:00,5.96102,5.96138,5.96095,5.96105,13000000.0
2005-05-30 22:46:00,5.9608,5.96088,5.95956,5.95956,14000000.0
2005-05-30 22:47:00,5.95949,5.9609,5.95891,5.9609,15000000.0
2005-05-30 22:48:00,5.96109,5.96109,5.95984,5.96088,13000000.0
2005-05-30 22:49:00,5.96102,5.96125,5.95962,5.95981,13000000.0
2005-05-30 22:50:00,5.95939,5.96169,5.95939,5.96169,15000000.0
2005-05-30 22:51:00,5.96217,5.96225,5.96196,5.96208,14000000.0
2005-05-30 22:52:00,5.9617,5.9617,5.96089,5.96114,9000000.0
2005-05-30 22:53:00,5.96093,5.96199,5.95963,5.95963,15000000.0
2005-05-30 22:54:00,5.96075,5.96125,5.96036,5.96091,17000000.0
2005-05-30 22:55:00,5.96068,5.96081,5.95958,5.96023,16000000.0
2005-05-30 22:56:00,5.96052,5.96103,5.95934,5.95971,13000000.0
2005-05-30 22:57:00,5.96009,5.96119,5.96009,5.96119,8000000.0
2005-05-30 22:58:00,5.9614,5.9614,5.96055,5.96055,8000000.0
2005-05-30 22:59:00,5.96026,5.9603,5.95863,5.95863,19000000.0
2005-05-30 23:00:00,5.95913,5.9605,5.95913,5.9605,10000000.0
2005-05-30 23:01:00,5.95995,5.96078,5.95995,5.96078,7000000.0
2005-05-30 23:02:00,5.96055,5.96059,5.95933,5.96004,15000000.0
2005-05-30 23:03:00,5.96022,5.9607,5.95954,5.96068,17000000.0
2005-05-30 23:04:00,5.961,5.96114,5.95979,5.96049,19000000.0
2005-05-30 23:05:00,5.96052,5.96109,5.95982,5.96045,9000000.0
2005-05-30 23:06:00,5.95885,5.95995,5.95885,5.95954,12000000.0
2005-05-30 23:07:00,5.96023,5.96084,5.96018,5.96084,14000000.0
2005-05-30 23:08:00,5.95952,5.96025,5.95899,5.95994,16000000.0
2005-05-30 23:09:00,5.95929,5.96109,5.95929,5.96081,9000000.0
2005-05-30 23:10:00,5.96133,5.96211,5.9605,5.96054,12000000.0
2005-05-30 23:11:00,5.96048,5.96196,5.96048,5.96196,14000000.0
2005-05-30 23:12:00,5.96236,5.96236,5.96215,5.96228,7000000.0
2005-05-30 23:13:00,5.96188,5.96188,5.96014,5.96014,14000000.0
2005-05-30 23:14:00,5.96023,5.96168,5.96023,5.96148,19000000.0
2005-05-30 23:15:00,5.96203,5.96217,5.96179,5.96213,13000000.0
2005-05-30 23:16:00,5.96211,5.96224,5.96194,5.96194,15000000.0
2005-05-30 23:17:00,5.96198,5.9622,5.96192,5.9622,11000000.0
2005-05-30 23:18:00,5.96198,5.96211,5.9618,5.96211,12000000.0
2005-05-30 23:19:00,5.96111,5.96111,5.95919,5.95919,14000000.0
2005-05-30 23:20:00,5.95901,5.96161,5.95901,5.96055,19000000.0
2005-05-30 23:21:00,5.96035,5.96165,5.96035,5.96165,7000000.0
2005-05-30 23:22:00,5.96145,5.96145,5.9595,5.95952,15000000.0
2005-05-30 23:23:00,5.95983,5.96109,5.95982,5.95986,11000000.0
2005-05-30 23:24:00,5.95995,5.96164,5.95995,5.96164,14000000.0
2005-05-30 23:25:00,5.96016,5.961,5.9594,5.96017,11000000.0
2005-05-30 23:26:00,5.9608,5.96162,5.9608,5.96082,14000000.0
2005-05-30 23:27:00,5.96038,5.96147,5.96025,5.96147,11000000.0
2005-05-30 23:28:00,5.96145,5.96176,5.96143,5.96152,12000000.0
2005-05-30 23:29:00,5.96154,5.96154,5.96004,5.96004,16000000.0
2005-05-30 23:30:00,5.96095,5.96095,5.95885,5.96028,20000000.0
2005-05-30 23:31:00,5.95988,5.96085,5.95961,5.96065,11000000.0
2005-05-30 23:32:00,5.96074,5.9613,5.95996,5.95996,16000000.0
2005-05-30 23:33:00,5.95973,5.96168,5.95973,5.96047,12000000.0
2005-05-30 23:34:00,5.961,5.96166,5.9595,5.9595,13000000.0
2005-05-30 23:35:00,5.95991,5.96152,5.95991,5.96152,9000000.0
2005-05-30 23:36:00,5.96176,5.962,5.95972,5.962,9000000.0
2005-05-30 23:37:00,5.96185,5.96185,5.95996,5.95996,14000000.0
2005-05-30 23:38:00,5.95994,5.9609,5.95994,5.9609,13000000.0
2005-05-30 23:39:00,5.96131,5.9622,5.96115,5.96115,17000000.0
2005-05-30 23:40:00,5.96042,5.96142,5.96005,5.96012,12000000.0
2005-05-30 23:41:00,5.96033,5.96223,5.96033,5.96223,17000000.0
2005-05-30 23:42:00,5.96243,5.96264,5.96238,5.96249,22000000.0
2005-05-30 23:43:00,5.96182,5.96182,5.96063,5.96088,15000000.0
2005-05-30 23:44:00,5.96064,5.96118,5.96042,5.96082,14000000.0
2005-05-30 23:45:00,5.96057,5.96125,5.96024,5.96031,20000000.0
2005-05-30 23:46:00,5.96053,5.96183,5.96053,5.96183,14000000.0
2005-05-30 23:47:00,5.96219,5.96219,5.96195,5.96195,10000000.0
2005-05-30 23:48:00,5.96118,5.96118,5.95978,5.96017,18000000.0
2005-05-30 23:49:00,5.96022,5.96138,5.96022,5.9605,14000000.0
2005-05-30 23:50:00,5.96092,5.96154,5.95957,5.96154,13000000.0
2005-05-30 23:51:00,5.96169,5.96194,5.96164,5.96165,8000000.0
2005-05-30 23:52:00,5.96173,5.96181,5.96148,5.96152,16000000.0
2005-05-30 23:53:00,5.96178,5.96191,5.96162,5.96178,18000000.0
2005-05-30 23:54:00,5.96123,5.96137,5.95945,5.96061,12000000.0
2005-05-30 23:55:00,5.96037,5.96073,5.95868,5.95946,19000000.0
2005-05-30 23:56:00,5.95983,5.95991,5.95899,5.95929,14000000.0
2005-05-30 23:57:00,5.95918,5.95989,5.95904,5.95976,16000000.0
2005-05-30 23:58:00,5.95924,5.95999,5.95814,5.95867,13000000.0
2005-05-30 23:59:00,5.95897,5.95994,5.95844,5.95895,14000000.0
2005-05-31 00:00:00,5.95894,5.96014,5.95834,5.96007,17000000.0
2005-05-31 00:01:00,5.96026,5.96121,5.95934,5.95991,12000000.0
2005-05-31 00:02:00,5.95986,5.96073,5.95876,5.95998,15000000.0
2005-05-31 00:03:00,5.95991,5.96082,5.9596,5.96082,14000000.0
2005-05-31 00:04:00,5.9608,5.961,5.95946,5.961,12000000.0
2005-05-31 00:05:00,5.96091,5.96091,5.95896,5.95896,12000000.0
2005-05-31 00:06:00,5.95879,5.96064,5.95879,5.96064,12000000.0
2005-05-31 00:07:00,5.96043,5.96043,5.95815,5.95877,11000000.0
2005-05-31 00:08:00,5.9592,5.95945,5.95807,5.95822,15000000.0
2005-05-31 00:09:00,5.95815,5.95862,5.95766,5.95816,12000000.0
2005-05-31 00:10:00,5.9581,5.95939,5.9581,5.95939,19000000.0
2005-05-31 00:11:00,5.95941,5.95941,5.95761,5.95761,8000000.0
2005-05-31 00:12:00,5.95916,5.95916,5.95794,5.95835,9000000.0
2005-05-31 00:13:00,5.95843,5.95918,5.9581,5.95821,13000000.0
2005-05-31 00:14:00,5.9583,5.9597,5.95791,5.95791,14000000.0
2005-05-31 00:15:00,5.9575,5.95866,5.9575,5.95832,12000000.0
2005-05-31 00:16:00,5.95829,5.9591,5.95706,5.95706,12000000.0
2005-05-31 00:17:00,5.95665,5.95813,5.95665,5.95725,10000000.0
2005-05-31 00:18:00,5.95754,5.95825,5.95679,5.95808,19000000.0
2005-05-31 00:19:00,5.95831,5.95873,5.95752,5.95752,12000000.0
2005-05-31 00:20:00,5.95785,5.95843,5.95759,5.95777,11000000.0
2005-05-31 00:21:00,5.95911,5.95911,5.9574,5.95795,14000000.0
2005-05-31 00:22:00,5.95814,5.9592,5.95801,5.9592,13000000.0
2005-05-31 00:23:00,5.95894,5.9591,5.9569,5.95748,13000000.0
2005-05-31 00:24:00,5.95654,5.95748,5.95606,5.95748,9000000.0
2005-05-31 00:25:00,5.95703,5.95792,5.95682,5.95728,13000000.0
2005-05-31 00:26:00,5.95812,5.95847,5.95716,5.95847,14000000.0
2005-05-31 00:27:00,5.95864,5.95864,5.957,5.957,15000000.0
2005-05-31 00:28:00,5.95833,5.95833,5.95726,5.95728,7000000.0
2005-05-31 00:29:00,5.95717,5.95836,5.95695,5.95729,17000000.0
2005-05-31 00:30:00,5.95775,5.95799,5.95678,5.95678,9000000.0
2005-05-31 00:31:00,5.95708,5.95885,5.95708,5.95736,13000000.0
2005-05-31 00:32:00,5.95842,5.95945,5.95827,5.95861,8000000.0
2005-05-31 00:33:00,5.95868,5.9596,5.95779,5.95902,19000000.0
2005-05-31 00:34:00,5.95915,5.95982,5.95793,5.958,15000000.0
2005-05-31 00:35:00,5.95776,5.95844,5.95698,5.95844,12000000.0
2005-05-31 00:36:00,5.9591,5.9591,5.95663,5.95741,15000000.0
2005-05-31 00:37:00,5.95763,5.95805,5.95746,5.95773,15000000.0
2005-05-31 00:38:00,5.95734,5.95927,5.95714,5.95734,18000000.0
2005-05-31 00:39:00,5.95763,5.95862,5.95572,5.95683,20000000.0
2005-05-31 00:40:00,5.95726,5.95746,5.95604,5.95604,10000000.0
2005-05-31 00:41:00,5.95585,5.95776,5.95585,5.95678,9000000.0
2005-05-31 00:42:00,5.95667,5.95751,5.95599,5.95599,16000000.0
2005-05-31 00:43:00,5.9571,5.95749,5.95629,5.95629,16000000.0
2005-05-31 00:44:00,5.95601,5.95624,5.95538,5.95605,10000000.0
2005-05-31 00:45:00,5.95672,5.9575,5.95635,5.957,16000000.0
2005-05-31 00:46:00,5.95678,5.95721,5.95638,5.9569,12000000.0
2005-05-31 00:47:00,5.95692,5.95711,5.95589,5.95589,8000000.0
2005-05-31 00:48:00,5.95624,5.95792,5.95624,5.95715,16000000.0
2005-05-31 00:49:00,5.95716,5.95728,5.95618,5.95633,11000000.0
2005-05-31 00:50:00,5.95619,5.95796,5.95619,5.95776,9000000.0
2005-05-31 00:51:00,5.9572,5.9576,5.95667,5.95667,9000000.0
2005-05-31 00:52:00,5.95689,5.9578,5.95649,5.95666,18000000.0
2005-05-31 00:53:00,5.95675,5.95753,5.95617,5.95642,12000000.0
2005-05-31 00:54:00,5.95637,5.95736,5.95624,5.95711,12000000.0
2005-05-31 00:55:00,5.95762,5.95762,5.95666,5.95666,11000000.0
2005-05-31 00:56:00,5.95689,5.95772,5.95649,5.95691,14000000.0
2005-05-31 00:57:00,5.95635,5.9579,5.95618,5.95721,15000000.0
2005-05-31 00:58:00,5.95823,5.95823,5.95624,5.95624,9000000.0
2005-05-31 00:59:00,5.95648,5.95774,5.95648,5.95653,17000000.0
2005-05-31 01:00:00,5.95626,5.95678,5.95541,5.95588,12000000.0
2005-05-31 01:01:00,5.95598,5.95677,5.95559,5.95584,15000000.0
2005-05-31 01:02:00,5.95539,5.95648,5.95505,5.95591,10000000.0
2005-05-31 01:03:00,5.95589,5.95594,5.95435,5.95557,13000000.0
2005-05-31 01:04:00,5.95477,5.95544,5.95413,5.95415,13000000.0
2005-05-31 01:05:00,5.95401,5.95539,5.95333,5.95391,13000000.0
2005-05-31 01:06:00,5.95475,5.95605,5.95412,5.9553,12000000.0
2005-05-31 01:07:00,5.95534,5.95646,5.95448,5.95458,13000000.0
2005-05-31 01:08:00,5.95473,5.95547,5.95426,5.95547,15000000.0
2005-05-31 01:09:00,5.95508,5.95603,5.95412,5.95572,17000000.0
2005-05-31 01:10:00,5.95627,5.95627,5.95523,5.95568,10000000.0
2005-05-31 01:11:00,5.95556,5.95659,5.95501,5.95584,11000000.0
2005-05-31 01:12:00,5.95631,5.95656,5.95518,5.95518,10000000.0
2005-05-31 01:13:00,5.95524,5.95618,5.95512,5.95585,11000000.0
2005-05-31 01:14:00,5.95499,5.95621,5.95494,5.95526,13000000.0
2005-05-31 01:15:00,5.9554,5.95683,5.9554,5.95683,9000000.0
2005-05-31 01:16:00,5.95659,5.9568,5.95474,5.95474,12000000.0
2005-05-31 01:17:00,5.95595,5.95602,5.95492,5.95557,11000000.0
2005-05-31 01:18:00,5.95549,5.95569,5.95469,5.95545,12000000.0
2005-05-31 01:19:00,5.95599,5.95711,5.95537,5.95551,19000000.0
2005-05-31 01:20:00,5.95574,5.9569,5.95574,5.95612,11000000.0
2005-05-31 01:21:00,5.9572,5.9572,5.95562,5.95562,12000000.0
2005-05-31 01:22:00,5.95574,5.95746,5.95574,5.95667,9000000.0
2005-05-31 01:23:00,5.95666,5.95741,5.95623,5.9571,13000000.0
2005-05-31 01:24:00,5.95594,5.95716,5.9555,5.95716,14000000.0
2005-05-31 01:25:00,5.95649,5.95708,5.956,5.95612,11000000.0
2005-05-31 01:26:00,5.95584,5.95643,5.95584,5.95588,10000000.0
2005-05-31 01:27:00,5.95631,5.95748,5.95591,5.95685,17000000.0
2005-05-31 01:28:00,5.95679,5.95708,5.95587,5.95587,13000000.0
2005-05-31 01:29:00,5.9564,5.95733,5.95565,5.95663,19000000.0
2005-05-31 01:30:00,5.95614,5.95614,5.95442,5.95485,15000000.0
2005-05-31 01:31:00,5.95494,5.95579,5.95441,5.95461,15000000.0
2005-05-31 01:32:00,5.95468,5.95605,5.95425,5.95425,12000000.0
2005-05-31 01:33:00,5.95423,5.95539,5.95423,5.95499,8000000.0
2005-05-31 01:34:00,5.95555,5.9568,5.95546,5.95635,18000000.0
2005-05-31 01:35:00,5.95598,5.95644,5.95475,5.95504,12000000.0
2005-05-31 01:36:00,5.95475,5.95589,5.95443,5.95443,16000000.0
2005-05-31 01:37:00,5.95424,5.95532,5.95422,5.95496,15000000.0
2005-05-31 01:38:00,5.95501,5.95513,5.9539,5.9539,18000000.0
2005-05-31 01:39:00,5.95358,5.95496,5.95358,5.95462,10000000.0
2005-05-31 01:40:00,5.95503,5.95537,5.95379,5.95537,11000000.0
2005-05-31 01:41:00,5.95436,5.95441,5.95306,5.95306,16000000.0
2005-05-31 01:42:00,5.95281,5.95474,5.95281,5.95369,14000000.0
2005-05-31 01:43:00,5.95308,5.95419,5.95308,5.95368,16000000.0
2005-05-31 01:44:00,5.95389,5.95501,5.95363,5.95394,15000000.0
2005-05-31 01:45:00,5.95443,5.95527,5.95431,5.95508,16000000.0
2005-05-31 01:46:00,5.95528,5.95547,5.95525,5.95525,9000000.0
2005-05-31 01:47:00,5.95495,5.95521,5.95346,5.95346,17000000.0
2005-05-31 01:48:00,5.95399,5.95433,5.95286,5.95394,16000000.0
2005-05-31 01:49:00,5.95441,5.95533,5.95441,5.95533,10000000.0
2005-05-31 01:50:00,5.95545,5.95545,5.95522,5.95543,11000000.0
2005-05-31 01:51:00,5.95545,5.95545,5.95522,5.95522,12000000.0
2005-05-31 01:52:00,5.95507,5.95507,5.95353,5.95353,12000000.0
2005-05-31 01:53:00,5.95383,5.9559,5.95383,5.95442,18000000.0
2005-05-31 01:54:00,5.95552,5.9561,5.95491,5.95558,14000000.0
2005-05-31 01:55:00,5.95568,5.95719,5.95568,5.95719,18000000.0
2005-05-31 01:56:00,5.95674,5.95707,5.95572,5.95682,8000000.0
2005-05-31 01:57:00,5.95711,5.9573,5.95573,5.95665,13000000.0
2005-05-31 01:58:00,5.95666,5.95666,5.95537,5.95611,11000000.0
2005-05-31 01:59:00,5.95637,5.95705,5.95597,5.95705,11000000.0
2005-05-31 02:00:00,5.95621,5.95731,5.95603,5.95693,16000000.0
2005-05-31 02:01:00,5.95719,5.95768,5.95588,5.95687,21000000.0
2005-05-31 02:02:00,5.95689,5.95842,5.95689,5.95842,10000000.0
2005-05-31 02:03:00,5.95849,5.95945,5.95849,5.95891,8000000.0
2005-05-31 02:04:00,5.95863,5.95983,5.95798,5.95983,14000000.0
2005-05-31 02:05:00,5.95941,5.96228,5.95941,5.96212,14000000.0
2005-05-31 02:06:00,5.9622,5.96343,5.96132,5.96343,15000000.0
2005-05-31 02:07:00,5.96319,5.96361,5.96201,5.96361,10000000.0
2005-05-31 02:08:00,5.96252,5.96352,5.96222,5.96319,16000000.0
2005-05-31 02:09:00,5.96347,5.96505,5.96322,5.96351,18000000.0
2005-05-31 02:10:00,5.96282,5.96348,5.9615,5.96348,16000000.0
2005-05-31 02:11:00,5.96326,5.96422,5.96219,5.96227,14000000.0
2005-05-31 02:12:00,5.96399,5.96439,5.96262,5.96262,10000000.0
2005-05-31 02:13:00,5.96293,5.9652,5.96293,5.96484,15000000.0
2005-05-31 02:14:00,5.96398,5.96399,5.9624,5.96369,19000000.0
2005-05-31 02:15:00,5.96331,5.96455,5.96256,5.96319,12000000.0
2005-05-31 02:16:00,5.96269,5.96419,5.96269,5.96387,18000000.0
2005-05-31 02:17:00,5.96334,5.96334,5.96254,5.96327,14000000.0
2005-05-31 02:18:00,5.96221,5.9635,5.96221,5.96304,12000000.0
2005-05-31 02:19:00,5.96299,5.96354,5.96246,5.96348,14000000.0
2005-05-31 02:20:00,5.96416,5.9647,5.96315,5.96315,13000000.0
2005-05-31 02:21:00,5.96227,5.96383,5.96227,5.96377,15000000.0
2005-05-31 02:22:00,5.96241,5.96427,5.96241,5.96427,13000000.0
2005-05-31 02:23:00,5.96502,5.96502,5.96254,5.96254,16000000.0
2005-05-31 02:24:00,5.9625,5.96364,5.96247,5.96269,17000000.0
2005-05-31 02:25:00,5.96303,5.96361,5.96232,5.96245,10000000.0
2005-05-31 02:26:00,5.96218,5.96274,5.96184,5.96184,13000000.0
2005-05-31 02:27:00,5.96206,5.96412,5.96206,5.96412,7000000.0
2005-05-31 02:28:00,5.96407,5.96426,5.96392,5.96416,9000000.0
2005-05-31 02:29:00,5.96392,5.96392,5.96241,5.96304,20000000.0
2005-05-31 02:30:00,5.9618,5.96371,5.9618,5.96292,11000000.0
2005-05-31 02:31:00,5.96243,5.96409,5.96243,5.96409,9000000.0
2005-05-31 02:32:00,5.96305,5.96517,5.96305,5.96517,13000000.0
2005-05-31 02:33:00,5.96514,5.96514,5.96338,5.96345,14000000.0
2005-05-31 02:34:00,5.96421,5.96502,5.96421,5.96502,17000000.0
2005-05-31 02:35:00,5.96514,5.96545,5.96512,5.9652,15000000.0
2005-05-31 02:36:00,5.96484,5.96484,5.96313,5.96397,14000000.0
2005-05-31 02:37:00,5.96366,5.96501,5.96359,5.96494,13000000.0
2005-05-31 02:38:00,5.96519,5.96537,5.96502,5.96527,14000000.0
2005-05-31 02:39:00,5.96489,5.96489,5.96303,5.96384,15000000.0
2005-05-31 02:40:00,5.9646,5.96548,5.96402,5.96536,12000000.0
2005-05-31 02:41:00,5.96528,5.96558,5.96448,5.96489,13000000.0
2005-05-31 02:42:00,5.96487,5.96615,5.96442,5.96507,16000000.0
2005-05-31 02:43:00,5.96507,5.9655,5.96426,5.96492,18000000.0
2005-05-31 02:44:00,5.96491,5.96557,5.96454,5.96487,10000000.0
2005-05-31 02:45:00,5.96481,5.96644,5.96465,5.96483,14000000.0
2005-05-31 02:46:00,5.96442,5.96605,5.96442,5.96499,18000000.0
2005-05-31 02:47:00,5.96508,5.9666,5.96508,5.96557,17000000.0
2005-05-31 02:48:00,5.96592,5.96723,5.96579,5.96604,7000000.0
2005-05-31 02:49:00,5.9661,5.96752,5.96598,5.96672,13000000.0
2005-05-31 02:50:00,5.96651,5.96782,5.96651,5.96657,14000000.0
2005-05-31 02:51:00,5.96587,5.96727,5.96586,5.96674,15000000.0
2005-05-31 02:52:00,5.96655,5.9666,5.96579,5.96633,15000000.0
2005-05-31 02:53:00,5.96667,5.96773,5.96667,5.96696,9000000.0
2005-05-31 02:54:00,5.968,5.96824,5.96653,5.96824,13000000.0
2005-05-31 02:55:00,5.9682,5.96884,5.96728,5.96783,11000000.0
2005-05-31 02:56:00,5.96808,5.96808,5.96643,5.96655,18000000.0
2005-05-31 02:57:00,5.96515,5.96686,5.96501,5.96597,13000000.0
2005-05-31 02:58:00,5.96552,5.96577,5.96487,5.96557,9000000.0
2005-05-31 02:59:00,5.96663,5.96663,5.96477,5.96547,14000000.0
2005-05-31 03:00:00,5.96595,5.96706,5.96539,5.96706,11000000.0
2005-05-31 03:01:00,5.96653,5.96816,5.96653,5.96816,11000000.0
2005-05-31 03:02:00,5.96851,5.96936,5.96803,5.9692,11000000.0
2005-05-31 03:03:00,5.96981,5.97019,5.96806,5.96881,23000000.0
2005-05-31 03:04:00,5.96873,5.96943,5.9687,5.96871,11000000.0
2005-05-31 03:05:00,5.96878,5.97006,5.96865,5.96989,17000000.0
2005-05-31 03:06:00,5.96867,5.9698,5.9686,5.96885,9000000.0
2005-05-31 03:07:00,5.96961,5.97477,5.96961,5.97362,15000000.0
2005-05-31 03:08:00,5.97518,5.9785,5.97429,5.9785,12000000.0
2005-05-31 03:09:00,5.97908,5.97908,5.97793,5.9782,15000000.0
2005-05-31 03:10:00,5.97886,5.97949,5.97732,5.97741,19000000.0
2005-05-31 03:11:00,5.97785,5.97933,5.97785,5.97919,15000000.0
2005-05-31 03:12:00,5.97963,5.98119,5.97963,5.98097,18000000.0
2005-05-31 03:13:00,5.98078,5.98078,5.97919,5.98063,18000000.0
2005-05-31 03:14:00,5.97971,5.98145,5.97971,5.98089,10000000.0
2005-05-31 03:15:00,5.9812,5.98144,5.97979,5.98071,7000000.0
2005-05-31 03:16:00,5.98104,5.9821,5.98074,5.98201,8000000.0
2005-05-31 03:17:00,5.98224,5.98901,5.9822,5.98901,10000000.0
2005-05-31 03:18:00,5.98883,5.989,5.98715,5.98715,15000000.0
2005-05-31 03:19:00,5.98586,5.9891,5.98582,5.9891,10000000.0
2005-05-31 03:20:00,5.98873,5.98949,5.98781,5.98949,16000000.0
2005-05-31 03:21:00,5.99305,6.00015,5.99252,6.00015,11000000.0
2005-05-31 03:22:00,6.00084,6.00116,5.99809,5.99809,10000000.0
2005-05-31 03:23:00,5.99851,6.00348,5.99851,6.00348,12000000.0
2005-05-31 03:24:00,6.00409,6.00777,6.00234,6.00234,13000000.0
2005-05-31 03:25:00,6.00268,6.00369,6.00238,6.00333,11000000.0
2005-05-31 03:26:00,6.00238,6.00305,6.00039,6.00039,13000000.0
2005-05-31 03:27:00,5.99906,6.00193,5.99891,6.00138,14000000.0
2005-05-31 03:28:00,6.00046,6.00123,5.99991,6.00004,18000000.0
2005-05-31 03:29:00,6.00014,6.00014,5.99835,5.99835,15000000.0
2005-05-31 03:30:00,5.99797,5.99797,5.99636,5.99636,10000000.0
2005-05-31 03:31:00,5.99587,5.9976,5.99566,5.9976,13000000.0
2005-05-31 03:32:00,5.99793,5.9986,5.99641,5.99743,16000000.0
2005-05-31 03:33:00,5.99773,5.99957,5.99773,5.99866,13000000.0
2005-05-31 03:34:00,5.99784,5.99784,5.99481,5.99481,16000000.0
2005-05-31 03:35:00,5.9949,5.99637,5.99432,5.99521,10000000.0
2005-05-31 03:36:00,5.9955,5.99636,5.99516,5.99636,11000000.0
2005-05-31 03:37:00,5.99672,5.99751,5.99566,5.99569,13000000.0
2005-05-31 03:38:00,5.99478,5.99676,5.99478,5.99572,13000000.0
2005-05-31 03:39:00,5.99634,5.99659,5.99453,5.99659,13000000.0
2005-05-31 03:40:00,5.99705,5.99881,5.99647,5.99745,12000000.0
2005-05-31 03:41:00,5.9984,5.9984,5.99659,5.99794,16000000.0
2005-05-31 03:42:00,5.99795,5.99862,5.9971,5.99805,21000000.0
2005-05-31 03:43:00,5.99835,5.99835,5.99626,5.99758,18000000.0
2005-05-31 03:44:00,5.99773,5.99866,5.99715,5.99866,15000000.0
2005-05-31 03:45:00,5.99902,6.00211,5.99902,6.00129,9000000.0
2005-05-31 03:46:00,5.99901,6.00045,5.99847,5.99945,8000000.0
2005-05-31 03:47:00,5.99836,5.99922,5.99788,5.99843,11000000.0
2005-05-31 03:48:00,5.99872,6.00221,5.99872,6.00221,9000000.0
2005-05-31 03:49:00,6.00227,6.00275,6.00043,6.00227,16000000.0
2005-05-31 03:50:00,6.00263,6.00388,6.0025,6.00282,19000000.0
2005-05-31 03:51:00,6.00262,6.00282,6.00199,6.00281,9000000.0
2005-05-31 03:52:00,6.00225,6.00282,6.00062,6.00204,19000000.0
2005-05-31 03:53:00,6.00311,6.0036,6.0024,6.00332,10000000.0
2005-05-31 03:54:00,6.00233,6.00407,6.0021,6.00407,17000000.0
2005-05-31 03:55:00,6.00352,6.00446,6.00271,6.00356,16000000.0
2005-05-31 03:56:00,6.004,6.0044,6.00296,6.00341,7000000.0
2005-05-31 03:57:00,6.00284,6.00312,6.00145,6.00147,11000000.0
2005-05-31 03:58:00,6.00086,6.00101,5.99822,5.99875,12000000.0
2005-05-31 03:59:00,5.9989,5.99906,5.99703,5.99866,17000000.0
2005-05-31 04:00:00,5.9985,5.9995,5.99797,5.99868,12000000.0
2005-05-31 04:01:00,5.99863,6.00054,5.99863,6.00054,16000000.0
2005-05-31 04:02:00,6.00037,6.00096,5.99955,5.99955,14000000.0
2005-05-31 04:03:00,5.99891,5.99945,5.9971,5.9971,12000000.0
2005-05-31 04:04:00,5.99704,5.99801,5.99568,5.99645,16000000.0
2005-05-31 04:05:00,5.99638,5.99745,5.99501,5.9973,13000000.0
2005-05-31 04:06:00,5.99703,5.99754,5.9955,5.99578,16000000.0
2005-05-31 04:07:00,5.99524,5.99756,5.99524,5.99727,13000000.0
2005-05-31 04:08:00,5.99778,5.99802,5.99585,5.99633,14000000.0
2005-05-31 04:09:00,5.99641,5.99817,5.99641,5.99763,10000000.0
2005-05-31 04:10:00,5.99737,5.99829,5.9968,5.99792,12000000.0
2005-05-31 04:11:00,5.99805,5.99821,5.99625,5.99669,14000000.0
2005-05-31 04:12:00,5.99609,5.99679,5.9953,5.9953,19000000.0
2005-05-31 04:13:00,5.99539,5.99785,5.99539,5.99785,20000000.0
2005-05-31 04:14:00,5.99839,5.99839,5.99706,5.99802,12000000.0
2005-05-31 04:15:00,5.99905,5.99933,5.99819,5.99855,8000000.0
2005-05-31 04:16:00,5.99998,5.99998,5.99907,5.99927,13000000.0
2005-05-31 04:17:00,5.99923,5.99998,5.99824,5.99871,15000000.0
2005-05-31 04:18:00,5.99887,5.99903,5.99765,5.99769,9000000.0
2005-05-31 04:19:00,5.99792,5.99892,5.99725,5.99807,12000000.0
2005-05-31 04:20:00,5.99788,5.99803,5.99643,5.99643,9000000.0
2005-05-31 04:21:00,5.99816,5.9985,5.99697,5.99753,17000000.0
2005-05-31 04:22:00,5.99675,5.99811,5.99636,5.99672,14000000.0
2005-05-31 04:23:00,5.99673,5.99751,5.99652,5.99652,10000000.0
2005-05-31 04:24:00,5.99673,5.99769,5.99673,5.99689,12000000.0
2005-05-31 04:25:00,5.99754,5.99912,5.99754,5.99912,10000000.0
2005-05-31 04:26:00,5.99768,5.9988,5.99719,5.99799,7000000.0
2005-05-31 04:27:00,5.99687,5.99821,5.99687,5.99799,15000000.0
2005-05-31 04:28:00,5.99816,5.99961,5.99816,5.99961,7000000.0
2005-05-31 04:29:00,5.99961,5.99961,5.99762,5.99821,14000000.0
2005-05-31 04:30:00,5.99805,5.99926,5.99774,5.99851,11000000.0
2005-05-31 04:31:00,5.99795,5.99901,5.99737,5.99848,15000000.0
2005-05-31 04:32:00,5.9997,5.9997,5.99775,5.99775,17000000.0
2005-05-31 04:33:00,5.99884,6.00002,5.99843,5.99992,14000000.0
2005-05-31 04:34:00,5.99957,5.99987,5.99859,5.99872,9000000.0
2005-05-31 04:35:00,5.99955,6.00006,5.99874,5.99929,12000000.0
2005-05-31 04:36:00,5.99887,5.99971,5.9982,5.99858,12000000.0
2005-05-31 04:37:00,5.99887,6.00001,5.99805,5.99894,12000000.0
2005-05-31 04:38:00,5.99965,5.99981,5.99827,5.99847,11000000.0
2005-05-31 04:39:00,5.99833,6.0001,5.99805,5.9992,17000000.0
2005-05-31 04:40:00,5.99792,5.99826,5.99678,5.99684,9000000.0
2005-05-31 04:41:00,5.9972,5.99771,5.99672,5.99766,10000000.0
2005-05-31 04:42:00,5.99646,5.99702,5.99613,5.99626,8000000.0
2005-05-31 04:43:00,5.9965,5.99787,5.9965,5.99688,18000000.0
2005-05-31 04:44:00,5.99706,5.99736,5.99663,5.99718,9000000.0
2005-05-31 04:45:00,5.99731,5.99731,5.99652,5.99661,9000000.0
2005-05-31 04:46:00,5.99677,5.99829,5.99649,5.9965,16000000.0
2005-05-31 04:47:00,5.99667,5.99751,5.99667,5.99721,12000000.0
2005-05-31 04:48:00,5.99717,5.99825,5.99717,5.99801,10000000.0
2005-05-31 04:49:00,5.99808,5.9986,5.99762,5.99762,16000000.0
2005-05-31 04:50:00,5.9981,5.99879,5.9981,5.99831,16000000.0
2005-05-31 04:51:00,5.99877,6.00019,5.99877,6.00003,20000000.0
2005-05-31 04:52:00,5.9995,5.99968,5.99844,5.99959,13000000.0
2005-05-31 04:53:00,5.99947,5.99947,5.99838,5.99838,11000000.0
2005-05-31 04:54:00,5.99816,5.99816,5.99694,5.99695,11000000.0
2005-05-31 04:55:00,5.99719,5.99857,5.99719,5.99756,12000000.0
2005-05-31 04:56:00,5.99785,5.99951,5.9978,5.9978,16000000.0
2005-05-31 04:57:00,5.99817,5.99959,5.99817,5.99902,7000000.0
2005-05-31 04:58:00,5.9985,5.99914,5.99754,5.99784,13000000.0
2005-05-31 04:59:00,5.99771,5.99923,5.99771,5.99804,17000000.0
2005-05-31 05:00:00,5.99711,5.99884,5.99641,5.99678,10000000.0
2005-05-31 05:01:00,5.99579,5.99697,5.99514,5.99578,13000000.0
2005-05-31 05:02:00,5.99522,5.99606,5.9942,5.9953,18000000.0
2005-05-31 05:03:00,5.99458,5.99458,5.99328,5.99333,9000000.0
2005-05-31 05:04:00,5.99281,5.99395,5.99277,5.99376,12000000.0
2005-05-31 05:05:00,5.99374,5.99477,5.9935,5.99452,10000000.0
2005-05-31 05:06:00,5.99522,5.99578,5.99435,5.99518,20000000.0
2005-05-31 05:07:00,5.99681,5.99681,5.99428,5.99488,10000000.0
2005-05-31 05:08:00,5.99537,5.99537,5.99372,5.9952,17000000.0
2005-05-31 05:09:00,5.99547,5.99577,5.99435,5.99564,15000000.0
2005-05-31 05:10:00,5.99548,5.9956,5.99459,5.99459,10000000.0
2005-05-31 05:11:00,5.99432,5.9959,5.99432,5.99483,16000000.0
2005-05-31 05:12:00,5.99541,5.99637,5.99541,5.99596,7000000.0
2005-05-31 05:13:00,5.99653,5.99681,5.99559,5.99681,12000000.0
2005-05-31 05:14:00,5.9972,5.99734,5.99614,5.99734,14000000.0
2005-05-31 05:15:00,5.99696,5.99696,5.99584,5.99584,16000000.0
2005-05-31 05:16:00,5.99588,5.99718,5.99588,5.99707,15000000.0
2005-05-31 05:17:00,5.99739,5.99739,5.99548,5.99548,10000000.0
2005-05-31 05:18:00,5.99656,5.99697,5.9956,5.99565,13000000.0
2005-05-31 05:19:00,5.99595,5.99778,5.99595,5.99758,13000000.0
2005-05-31 05:20:00,5.99785,5.998,5.99578,5.99737,20000000.0
2005-05-31 05:21:00,5.99759,5.99793,5.99607,5.99607,9000000.0
2005-05-31 05:22:00,5.99677,5.99695,5.99572,5.99605,17000000.0
2005-05-31 05:23:00,5.99604,5.99774,5.99604,5.99684,14000000.0
2005-05-31 05:24:00,5.9972,5.9972,5.99605,5.99661,19000000.0
2005-05-31 05:25:00,5.99657,5.99757,5.9959,5.99697,13000000.0
2005-05-31 05:26:00,5.99667,5.99715,5.99587,5.99587,13000000.0
2005-05-31 05:27:00,5.99562,5.99717,5.99547,5.99631,13000000.0
2005-05-31 05:28:00,5.99657,5.99657,5.99531,5.99531,10000000.0
2005-05-31 05:29:00,5.9955,5.9961,5.99439,5.99439,17000000.0
2005-05-31 05:30:00,5.99453,5.99649,5.99453,5.99491,21000000.0
2005-05-31 05:31:00,5.99611,5.99611,5.99465,5.99495,13000000.0
2005-05-31 05:32:00,5.99503,5.99658,5.99485,5.99658,16000000.0
2005-05-31 05:33:00,5.99567,5.99685,5.99523,5.99571,13000000.0
2005-05-31 05:34:00,5.99654,5.99862,5.99654,5.9978,13000000.0
2005-05-31 05:35:00,5.998,5.99835,5.99729,5.99835,14000000.0
2005-05-31 05:36:00,5.99771,5.99899,5.99728,5.99777,18000000.0
2005-05-31 05:37:00,5.99865,5.99865,5.99721,5.99743,12000000.0
2005-05-31 05:38:00,5.99855,5.99855,5.99731,5.99761,13000000.0
2005-05-31 05:39:00,5.9976,5.99867,5.9976,5.99867,21000000.0
2005-05-31 05:40:00,5.99882,5.9989,5.9986,5.99888,14000000.0
2005-05-31 05:41:00,5.99851,5.99917,5.99706,5.99917,13000000.0
2005-05-31 05:42:00,5.99889,5.99889,5.99744,5.99823,8000000.0
2005-05-31 05:43:00,5.99882,5.9997,5.99823,5.99844,13000000.0
2005-05-31 05:44:00,5.99809,5.99902,5.99791,5.99877,13000000.0
2005-05-31 05:45:00,5.99914,5.99992,5.998,5.99833,24000000.0
2005-05-31 05:46:00,5.99859,5.99915,5.99803,5.99889,14000000.0
2005-05-31 05:47:00,5.99845,5.99973,5.99802,5.99973,11000000.0
2005-05-31 05:48:00,5.99855,5.99897,5.99759,5.99896,18000000.0
2005-05-31 05:49:00,5.99865,5.99922,5.99787,5.99852,10000000.0
2005-05-31 05:50:00,5.99852,5.99898,5.99736,5.99848,10000000.0
2005-05-31 05:51:00,5.99851,5.99866,5.99737,5.99846,11000000.0
2005-05-31 05:52:00,5.99861,5.99861,5.99674,5.99799,19000000.0
2005-05-31 05:53:00,5.9982,5.9982,5.9967,5.99799,15000000.0
2005-05-31 05:54:00,5.99719,5.99793,5.99683,5.99743,7000000.0
2005-05-31 05:55:00,5.99631,5.99732,5.99631,5.99695,12000000.0
2005-05-31 05:56:00,5.99682,5.99768,5.9964,5.99655,16000000.0
2005-05-31 05:57:00,5.99596,5.99732,5.9959,5.99608,11000000.0
2005-05-31 05:58:00,5.99641,5.99734,5.9962,5.9966,22000000.0
2005-05-31 05:59:00,5.99686,5.99736,5.99575,5.99575,9000000.0
2005-05-31 06:00:00,5.99642,5.9972,5.99553,5.99553,17000000.0
2005-05-31 06:01:00,5.99545,5.99671,5.99545,5.99592,18000000.0
2005-05-31 06:02:00,5.99612,5.99675,5.99467,5.99513,18000000.0
2005-05-31 06:03:00,5.99556,5.99652,5.99456,5.99509,16000000.0
2005-05-31 06:04:00,5.99536,5.99569,5.99437,5.9944,8000000.0
2005-05-31 06:05:00,5.99402,5.99538,5.99402,5.99402,10000000.0
2005-05-31 06:06:00,5.99537,5.99591,5.99388,5.99506,27000000.0
2005-05-31 06:07:00,5.99461,5.99494,5.99393,5.99428,17000000.0
2005-05-31 06:08:00,5.99455,5.99473,5.99262,5.99352,14000000.0
2005-05-31 06:09:00,5.99345,5.99404,5.99206,5.99341,13000000.0
2005-05-31 06:10:00,5.99347,5.9943,5.99278,5.99323,14000000.0
2005-05-31 06:11:00,5.99335,5.99455,5.99335,5.99419,16000000.0
2005-05-31 06:12:00,5.99407,5.99438,5.9934,5.99382,17000000.0
2005-05-31 06:13:00,5.99456,5.99529,5.99373,5.99413,14000000.0
2005-05-31 06:14:00,5.99307,5.99374,5.99278,5.99341,12000000.0
2005-05-31 06:15:00,5.99369,5.9945,5.99305,5.99413,13000000.0
2005-05-31 06:16:00,5.99384,5.99472,5.99265,5.994,14000000.0
2005-05-31 06:17:00,5.994,5.99441,5.99344,5.99418,11000000.0
2005-05-31 06:18:00,5.99429,5.99429,5.99279,5.99279,12000000.0
2005-05-31 06:19:00,5.99281,5.99393,5.99158,5.99393,19000000.0
2005-05-31 06:20:00,5.99403,5.99403,5.9927,5.99374,11000000.0
2005-05-31 06:21:00,5.99175,5.99219,5.99111,5.99185,9000000.0
2005-05-31 06:22:00,5.99105,5.9924,5.99004,5.99007,22000000.0
2005-05-31 06:23:00,5.99055,5.99151,5.98917,5.99069,18000000.0
2005-05-31 06:24:00,5.99079,5.9915,5.99011,5.99011,8000000.0
2005-05-31 06:25:00,5.99045,5.99161,5.99045,5.99123,9000000.0
2005-05-31 06:26:00,5.99105,5.99215,5.99081,5.99081,13000000.0
2005-05-31 06:27:00,5.99095,5.99255,5.99095,5.99249,15000000.0
2005-05-31 06:28:00,5.99222,5.99255,5.99134,5.99182,18000000.0
2005-05-31 06:29:00,5.99161,5.99326,5.99161,5.99174,16000000.0
2005-05-31 06:30:00,5.99213,5.99369,5.99204,5.99369,10000000.0
2005-05-31 06:31:00,5.99323,5.99364,5.99255,5.99255,13000000.0
2005-05-31 06:32:00,5.99321,5.99551,5.99321,5.99465,10000000.0
2005-05-31 06:33:00,5.99505,5.99595,5.9944,5.99578,10000000.0
2005-05-31 06:34:00,5.99591,5.99658,5.9959,5.99628,15000000.0
2005-05-31 06:35:00,5.99503,5.99539,5.99366,5.99418,13000000.0
2005-05-31 06:36:00,5.99414,5.99626,5.99312,5.99626,23000000.0
2005-05-31 06:37:00,5.99517,5.99703,5.99508,5.9962,11000000.0
2005-05-31 06:38:00,5.99635,5.99635,5.99408,5.99511,17000000.0
2005-05-31 06:39:00,5.99502,5.99591,5.99482,5.99581,8000000.0
2005-05-31 06:40:00,5.99624,5.99659,5.99521,5.99633,15000000.0
2005-05-31 06:41:00,5.99648,5.99718,5.99619,5.99624,15000000.0
2005-05-31 06:42:00,5.9964,5.99719,5.9964,5.99675,16000000.0
2005-05-31 06:43:00,5.99677,5.99807,5.99645,5.99676,12000000.0
2005-05-31 06:44:00,5.99826,5.99877,5.99758,5.99783,13000000.0
2005-05-31 06:45:00,5.99819,5.9986,5.9971,5.99841,14000000.0
2005-05-31 06:46:00,5.99849,5.99918,5.9982,5.99829,12000000.0
2005-05-31 06:47:00,5.99828,5.99865,5.99704,5.99704,11000000.0
2005-05-31 06:48:00,5.99728,5.99929,5.99728,5.99929,15000000.0
2005-05-31 06:49:00,5.99899,5.99899,5.99763,5.99769,17000000.0
2005-05-31 06:50:00,5.99917,5.9992,5.99797,5.99812,13000000.0
2005-05-31 06:51:00,5.99854,5.99904,5.99836,5.99891,8000000.0
2005-05-31 06:52:00,5.99938,5.99938,5.99775,5.99819,14000000.0
2005-05-31 06:53:00,5.99833,5.99877,5.99756,5.99877,13000000.0
2005-05-31 06:54:00,5.99922,5.99938,5.9983,5.99845,8000000.0
2005-05-31 06:55:00,5.99844,5.99917,5.99791,5.99791,10000000.0
2005-05-31 06:56:00,5.99775,5.99985,5.99775,5.99897,11000000.0
2005-05-31 06:57:00,5.99978,6.00042,5.99821,5.99853,17000000.0
2005-05-31 06:58:00,5.99977,6.00142,5.99907,6.00091,12000000.0
2005-05-31 06:59:00,5.99955,6.00179,5.99899,5.9996,14000000.0
2005-05-31 07:00:00,5.99925,6.00035,5.99924,5.99978,11000000.0
2005-05-31 07:01:00,6.00075,6.00194,6.00045,6.00045,10000000.0
2005-05-31 07:02:00,5.99978,6.00195,5.99978,6.00072,14000000.0
2005-05-31 07:03:00,6.00075,6.00075,5.99936,6.00001,7000000.0
2005-05-31 07:04:00,6.00019,6.00066,5.99895,5.99976,16000000.0
2005-05-31 07:05:00,5.99916,5.99946,5.99822,5.99895,15000000.0
2005-05-31 07:06:00,5.99941,6.00033,5.99924,5.99924,16000000.0
2005-05-31 07:07:00,5.99921,6.00059,5.99892,5.99892,12000000.0
2005-05-31 07:08:00,6.00007,6.0003,5.99881,5.99999,8000000.0
2005-05-31 07:09:00,5.99785,5.99916,5.99749,5.99846,8000000.0
2005-05-31 07:10:00,5.99928,5.99928,5.99797,5.99797,16000000.0
2005-05-31 07:11:00,5.99867,5.99876,5.99794,5.99794,17000000.0
2005-05-31 07:12:00,5.99797,5.99927,5.99797,5.99875,20000000.0
2005-05-31 07:13:00,5.99878,5.99892,5.99754,5.99876,18000000.0
2005-05-31 07:14:00,5.99868,5.99961,5.9985,5.99906,11000000.0
2005-05-31 07:15:00,5.99912,6.00017,5.99866,6.0,18000000.0
2005-05-31 07:16:00,5.99896,6.00111,5.99896,6.00079,18000000.0
2005-05-31 07:17:00,6.0018,6.00244,6.00119,6.00201,12000000.0
2005-05-31 07:18:00,6.00279,6.00319,6.00173,6.00256,18000000.0
2005-05-31 07:19:00,6.0024,6.0024,6.00114,6.00173,14000000.0
2005-05-31 07:20:00,6.00266,6.00323,6.00131,6.00145,18000000.0
2005-05-31 07:21:00,6.00172,6.00214,6.0001,6.0017,13000000.0
2005-05-31 07:22:00,6.00186,6.00207,6.00105,6.00125,14000000.0
2005-05-31 07:23:00,6.00194,6.00261,6.00094,6.00099,15000000.0
2005-05-31 07:24:00,6.00088,6.00224,6.00088,6.00178,16000000.0
2005-05-31 07:25:00,6.00189,6.00253,6.00055,6.00132,15000000.0
2005-05-31 07:26:00,6.00028,6.00049,5.99913,5.99943,13000000.0
2005-05-31 07:27:00,5.99907,6.00009,5.99887,5.99918,12000000.0
2005-05-31 07:28:00,5.99994,6.00128,5.99984,6.00078,22000000.0
2005-05-31 07:29:00,6.00077,6.0024,6.00015,6.00178,16000000.0
2005-05-31 07:30:00,6.00165,6.00165,6.00024,6.00132,14000000.0
2005-05-31 07:31:00,6.0011,6.00155,6.00029,6.00128,13000000.0
2005-05-31 07:32:00,6.00155,6.0016,6.00017,6.00084,9000000.0
2005-05-31 07:33:00,6.00127,6.00131,5.99964,5.9999,7000000.0
2005-05-31 07:34:00,5.99918,6.00046,5.99896,6.0003,18000000.0
2005-05-31 07:35:00,5.9996,6.00003,5.99892,5.99949,9000000.0
2005-05-31 07:36:00,5.99933,5.99933,5.99807,5.99897,13000000.0
2005-05-31 07:37:00,5.99812,5.99883,5.99755,5.99882,11000000.0
2005-05-31 07:38:00,5.99794,5.99865,5.99788,5.99788,11000000.0
2005-05-31 07:39:00,5.99839,5.99839,5.99656,5.99762,19000000.0
2005-05-31 07:40:00,5.99627,5.99746,5.99533,5.99533,11000000.0
2005-05-31 07:41:00,5.99563,5.99666,5.99533,5.99533,7000000.0
2005-05-31 07:42:00,5.99507,5.99666,5.99507,5.99639,13000000.0
2005-05-31 07:43:00,5.99641,5.99784,5.99615,5.99765,14000000.0
2005-05-31 07:44:00,5.99749,5.99749,5.99645,5.99726,10000000.0
2005-05-31 07:45:00,5.99731,5.99814,5.99731,5.99795,8000000.0
2005-05-31 07:46:00,5.99793,5.99819,5.99662,5.99662,13000000.0
2005-05-31 07:47:00,5.99676,5.99784,5.99617,5.99659,15000000.0
2005-05-31 07:48:00,5.99603,5.99733,5.99591,5.99733,13000000.0
2005-05-31 07:49:00,5.99773,5.99773,5.99663,5.9974,10000000.0
2005-05-31 07:50:00,5.99751,5.99755,5.99589,5.99755,17000000.0
2005-05-31 07:51:00,5.99739,5.99808,5.99645,5.99645,16000000.0
2005-05-31 07:52:00,5.99636,5.99753,5.99618,5.99679,13000000.0
2005-05-31 07:53:00,5.99669,5.99781,5.99634,5.99664,10000000.0
2005-05-31 07:54:00,5.998,5.9981,5.99653,5.99703,11000000.0
2005-05-31 07:55:00,5.99617,5.99617,5.99465,5.99554,12000000.0
2005-05-31 07:56:00,5.99532,5.99645,5.99469,5.99469,13000000.0
2005-05-31 07:57:00,5.99423,5.99588,5.99412,5.99588,8000000.0
2005-05-31 07:58:00,5.99595,5.99653,5.99468,5.99577,14000000.0
2005-05-31 07:59:00,5.99605,5.99632,5.99514,5.99632,15000000.0
2005-05-31 08:00:00,5.99572,5.99812,5.99572,5.99699,10000000.0
2005-05-31 08:01:00,5.99678,5.99808,5.99667,5.99667,13000000.0
2005-05-31 08:02:00,5.99675,5.99776,5.99638,5.99668,14000000.0
2005-05-31 08:03:00,5.99649,5.99678,5.99574,5.99677,12000000.0
2005-05-31 08:04:00,5.99748,5.99829,5.99643,5.99781,16000000.0
2005-05-31 08:05:00,5.9983,5.99907,5.99787,5.99907,14000000.0
2005-05-31 08:06:00,5.99993,6.00062,5.99881,5.99997,19000000.0
2005-05-31 08:07:00,5.99991,6.00036,5.99875,5.99918,19000000.0
2005-05-31 08:08:00,5.99905,5.99927,5.9979,5.99794,11000000.0
2005-05-31 08:09:00,5.99823,5.99958,5.99789,5.99789,10000000.0
2005-05-31 08:10:00,5.9978,5.99924,5.99758,5.99854,16000000.0
2005-05-31 08:11:00,5.99732,5.99827,5.99708,5.9973,9000000.0
2005-05-31 08:12:00,5.99881,5.99881,5.99494,5.99802,10000000.0
2005-05-31 08:13:00,5.99738,5.99738,5.99581,5.99737,11000000.0
2005-05-31 08:14:00,5.99671,5.99799,5.99645,5.99779,12000000.0
2005-05-31 08:15:00,5.99793,5.99908,5.99747,5.9989,15000000.0
2005-05-31 08:16:00,5.99836,5.99836,5.99646,5.99692,14000000.0
2005-05-31 08:17:00,5.99729,5.99832,5.99704,5.99816,10000000.0
2005-05-31 08:18:00,5.99814,5.99991,5.99804,5.99977,9000000.0
2005-05-31 08:19:00,5.99854,5.99997,5.99854,5.99906,11000000.0
2005-05-31 08:20:00,5.99915,6.00021,5.99845,6.00021,11000000.0
2005-05-31 08:21:00,6.00005,6.00169,5.99984,6.00089,20000000.0
2005-05-31 08:22:00,6.00126,6.00259,6.00108,6.00259,8000000.0
2005-05-31 08:23:00,6.00309,6.00349,6.00207,6.00214,12000000.0
2005-05-31 08:24:00,6.00208,6.00291,6.0012,6.0012,13000000.0
2005-05-31 08:25:00,6.00095,6.00174,5.99941,6.00174,12000000.0
2005-05-31 08:26:00,6.00109,6.00109,5.9993,5.99992,13000000.0
2005-05-31 08:27:00,5.99985,6.00085,5.99916,6.00085,11000000.0
2005-05-31 08:28:00,6.00057,6.00086,6.00018,6.00055,8000000.0
2005-05-31 08:29:00,5.99938,6.00091,5.99911,5.99911,12000000.0
2005-05-31 08:30:00,5.99914,6.00094,5.99911,6.00094,11000000.0
2005-05-31 08:31:00,6.00112,6.00175,5.99989,6.00175,10000000.0
2005-05-31 08:32:00,6.0,6.00171,5.99924,6.00039,13000000.0
2005-05-31 08:33:00,6.00212,6.00235,6.00106,6.00106,11000000.0
2005-05-31 08:34:00,6.00163,6.00251,6.00105,6.00192,17000000.0
2005-05-31 08:35:00,6.00101,6.00203,6.00068,6.00141,11000000.0
2005-05-31 08:36:00,5.99984,6.00034,5.99828,5.99828,10000000.0
2005-05-31 08:37:00,5.99871,6.00037,5.99871,6.00037,9000000.0
2005-05-31 08:38:00,6.001,6.0016,6.00024,6.00088,18000000.0
2005-05-31 08:39:00,6.00096,6.00159,6.0005,6.00159,8000000.0
2005-05-31 08:40:00,6.00214,6.00214,6.00063,6.00177,7000000.0
2005-05-31 08:41:00,6.00169,6.00169,6.00022,6.00022,16000000.0
2005-05-31 08:42:00,6.00015,6.00154,6.00015,6.00069,14000000.0
2005-05-31 08:43:00,6.00028,6.00224,6.00017,6.00111,12000000.0
2005-05-31 08:44:00,6.00118,6.00218,6.00049,6.00085,9000000.0
2005-05-31 08:45:00,6.00069,6.00266,6.00069,6.0019,18000000.0
2005-05-31 08:46:00,6.00218,6.00278,6.0017,6.00241,14000000.0
2005-05-31 08:47:00,6.00331,6.00611,6.0032,6.0061,18000000.0
2005-05-31 08:48:00,6.00663,6.00844,6.0061,6.00736,12000000.0
2005-05-31 08:49:00,6.00828,6.00852,6.00685,6.00758,14000000.0
2005-05-31 08:50:00,6.00807,6.0084,6.00665,6.00764,16000000.0
2005-05-31 08:51:00,6.00886,6.01019,6.00737,6.00896,21000000.0
2005-05-31 08:52:00,6.009,6.00912,6.00714,6.008,20000000.0
2005-05-31 08:53:00,6.00731,6.0079,6.00669,6.00768,7000000.0
2005-05-31 08:54:00,6.00806,6.00842,6.00679,6.00778,17000000.0
2005-05-31 08:55:00,6.00615,6.00819,6.00615,6.00801,12000000.0
2005-05-31 08:56:00,6.00737,6.00773,6.00579,6.00639,17000000.0
2005-05-31 08:57:00,6.00682,6.0072,6.00498,6.0072,16000000.0
2005-05-31 08:58:00,6.00629,6.00849,6.00542,6.00815,12000000.0
2005-05-31 08:59:00,6.00828,6.00918,6.00655,6.0075,13000000.0
2005-05-31 09:00:00,6.00735,6.00853,6.00695,6.00701,17000000.0
2005-05-31 09:01:00,6.00663,6.00759,6.00587,6.00642,13000000.0
2005-05-31 09:02:00,6.00638,6.0073,6.00617,6.00617,8000000.0
2005-05-31 09:03:00,6.00633,6.00713,6.00624,6.00691,16000000.0
2005-05-31 09:04:00,6.00682,6.00699,6.00547,6.00584,8000000.0
2005-05-31 09:05:00,6.00668,6.00728,6.00597,6.00728,11000000.0
2005-05-31 09:06:00,6.00704,6.00734,6.00594,6.00651,10000000.0
2005-05-31 09:07:00,6.00621,6.00621,6.00506,6.00578,10000000.0
2005-05-31 09:08:00,6.00629,6.00635,6.00505,6.00635,19000000.0
2005-05-31 09:09:00,6.00606,6.00606,6.00421,6.00515,16000000.0
2005-05-31 09:10:00,6.00356,6.00506,6.00356,6.00362,8000000.0
2005-05-31 09:11:00,6.00336,6.00398,6.00299,6.00309,11000000.0
2005-05-31 09:12:00,6.0042,6.00496,6.00297,6.00494,16000000.0
2005-05-31 09:13:00,6.00427,6.00471,6.00329,6.00447,15000000.0
2005-05-31 09:14:00,6.00334,6.00339,6.00188,6.00215,17000000.0
2005-05-31 09:15:00,6.00217,6.00217,6.00081,6.00152,12000000.0
2005-05-31 09:16:00,6.00153,6.00287,6.00121,6.00259,14000000.0
2005-05-31 09:17:00,6.00248,6.00284,6.00129,6.00129,14000000.0
2005-05-31 09:18:00,6.00227,6.00227,5.99993,6.0013,18000000.0
2005-05-31 09:19:00,6.00087,6.00162,6.00087,6.00156,14000000.0
2005-05-31 09:20:00,6.00093,6.00143,5.9997,5.9997,18000000.0
2005-05-31 09:21:00,5.99978,6.00149,5.99978,6.00149,17000000.0
2005-05-31 09:22:00,6.00141,6.00202,6.00015,6.00202,13000000.0
2005-05-31 09:23:00,6.0021,6.00229,6.00054,6.0011,12000000.0
2005-05-31 09:24:00,6.00187,6.00309,6.00139,6.00257,14000000.0
2005-05-31 09:25:00,6.00289,6.00338,6.00173,6.00211,9000000.0
2005-05-31 09:26:00,6.00268,6.0044,6.00151,6.00412,13000000.0
2005-05-31 09:27:00,6.00483,6.0052,6.00387,6.00402,13000000.0
2005-05-31 09:28:00,6.00502,6.00519,6.00314,6.00366,19000000.0
2005-05-31 09:29:00,6.0038,6.0038,6.00196,6.00321,14000000.0
2005-05-31 09:30:00,6.0036,6.0036,6.00191,6.00287,15000000.0
2005-05-31 09:31:00,6.00254,6.00265,6.00093,6.00117,11000000.0
2005-05-31 09:32:00,6.00151,6.00297,6.00149,6.00297,16000000.0
2005-05-31 09:33:00,6.00276,6.00276,6.00001,6.00094,9000000.0
2005-05-31 09:34:00,6.00038,6.00038,5.99833,5.99873,18000000.0
2005-05-31 09:35:00,5.99858,5.9998,5.9972,5.9972,14000000.0
2005-05-31 09:36:00,5.99755,5.99929,5.99755,5.99826,16000000.0
2005-05-31 09:37:00,6.0001,6.00105,5.99924,6.00105,20000000.0
2005-05-31 09:38:00,6.00043,6.00089,5.9992,6.00016,19000000.0
2005-05-31 09:39:00,6.00023,6.00211,6.00016,6.00211,16000000.0
2005-05-31 09:40:00,6.00251,6.00277,6.00104,6.00196,12000000.0
2005-05-31 09:41:00,6.00051,6.00152,6.00013,6.00082,18000000.0
2005-05-31 09:42:00,6.00105,6.00295,6.00105,6.00237,16000000.0
2005-05-31 09:43:00,6.00214,6.00445,6.00214,6.0036,15000000.0
2005-05-31 09:44:00,6.00337,6.00461,6.00287,6.00457,13000000.0
2005-05-31 09:45:00,6.00326,6.00506,6.00326,6.0043,13000000.0
2005-05-31 09:46:00,6.00338,6.00598,6.00334,6.00576,17000000.0
2005-05-31 09:47:00,6.00598,6.00628,6.00493,6.00551,13000000.0
2005-05-31 09:48:00,6.00619,6.00619,6.00473,6.00511,16000000.0
2005-05-31 09:49:00,6.00485,6.00524,6.0039,6.00445,17000000.0
2005-05-31 09:50:00,6.00591,6.0062,6.00427,6.00545,12000000.0
2005-05-31 09:51:00,6.00415,6.00477,6.00263,6.00345,16000000.0
2005-05-31 09:52:00,6.0043,6.0053,6.00415,6.00452,16000000.0
2005-05-31 09:53:00,6.00419,6.00506,6.00386,6.00419,15000000.0
2005-05-31 09:54:00,6.00443,6.00512,6.00377,6.00489,15000000.0
2005-05-31 09:55:00,6.00528,6.00624,6.00524,6.00571,15000000.0
2005-05-31 09:56:00,6.00679,6.00721,6.00572,6.00582,17000000.0
2005-05-31 09:57:00,6.00616,6.00757,6.00559,6.00698,12000000.0
2005-05-31 09:58:00,6.00679,6.00746,6.0064,6.00675,14000000.0
2005-05-31 09:59:00,6.00645,6.0082,6.00645,6.0082,10000000.0
2005-05-31 10:00:00,6.00693,6.0075,6.00639,6.00662,11000000.0
2005-05-31 10:01:00,6.00576,6.00751,6.00561,6.00713,24000000.0
2005-05-31 10:02:00,6.0076,6.00787,6.00667,6.00765,14000000.0
2005-05-31 10:03:00,6.00779,6.00826,6.00627,6.00779,16000000.0
2005-05-31 10:04:00,6.00768,6.00768,6.00607,6.0067,10000000.0
2005-05-31 10:05:00,6.00679,6.00748,6.00653,6.00708,10000000.0
2005-05-31 10:06:00,6.00724,6.00734,6.00392,6.00392,9000000.0
2005-05-31 10:07:00,6.00459,6.00528,6.00311,6.0036,11000000.0
2005-05-31 10:08:00,6.00344,6.00494,6.00291,6.00407,9000000.0
2005-05-31 10:09:00,6.0039,6.00494,6.00353,6.00353,11000000.0
2005-05-31 10:10:00,6.00359,6.00359,6.00169,6.0024,15000000.0
2005-05-31 10:11:00,6.00257,6.00383,6.00203,6.0035,16000000.0
2005-05-31 10:12:00,6.0029,6.00347,6.00175,6.00329,19000000.0
2005-05-31 10:13:00,6.00202,6.00343,6.00202,6.00314,9000000.0
2005-05-31 10:14:00,6.0035,6.00392,6.00285,6.00367,11000000.0
2005-05-31 10:15:00,6.00386,6.00476,6.00386,6.00454,8000000.0
2005-05-31 10:16:00,6.00447,6.00447,6.00212,6.00334,17000000.0
2005-05-31 10:17:00,6.00338,6.00406,6.00206,6.00406,16000000.0
2005-05-31 10:18:00,6.00374,6.0042,6.00255,6.00255,16000000.0
2005-05-31 10:19:00,6.00264,6.00422,6.00264,6.00422,17000000.0
2005-05-31 10:20:00,6.00421,6.00421,6.00245,6.00245,16000000.0
2005-05-31 10:21:00,6.00261,6.00443,6.00261,6.00443,7000000.0
2005-05-31 10:22:00,6.00439,6.00501,6.0036,6.00407,10000000.0
2005-05-31 10:23:00,6.00286,6.00431,6.00286,6.00394,14000000.0
2005-05-31 10:24:00,6.00376,6.00442,6.00254,6.00348,13000000.0
2005-05-31 10:25:00,6.00303,6.00482,6.00303,6.00443,12000000.0
2005-05-31 10:26:00,6.00404,6.00428,6.00336,6.00345,11000000.0
2005-05-31 10:27:00,6.00366,6.00433,6.00259,6.00323,13000000.0
2005-05-31 10:28:00,6.00376,6.00441,6.00342,6.00369,13000000.0
2005-05-31 10:29:00,6.00407,6.00407,6.00206,6.00206,11000000.0
2005-05-31 10:30:00,6.00389,6.00424,6.00336,6.00354,9000000.0
2005-05-31 10:31:00,6.00332,6.00399,6.00233,6.00393,16000000.0
2005-05-31 10:32:00,6.00354,6.00371,6.00272,6.00289,9000000.0
2005-05-31 10:33:00,6.00288,6.00402,6.00267,6.0039,12000000.0
2005-05-31 10:34:00,6.0032,6.00388,6.00236,6.00304,11000000.0
2005-05-31 10:35:00,6.00273,6.00273,6.00142,6.00216,17000000.0
2005-05-31 10:36:00,6.00275,6.00275,6.00162,6.0022,10000000.0
2005-05-31 10:37:00,6.00181,6.00211,6.00077,6.00135,15000000.0
2005-05-31 10:38:00,5.99966,6.00022,5.99823,6.00014,17000000.0
2005-05-31 10:39:00,6.00217,6.00441,6.00008,6.00008,13000000.0
2005-05-31 10:40:00,6.00138,6.00138,6.00013,6.00051,10000000.0
2005-05-31 10:41:00,6.00121,6.00177,6.00021,6.00135,15000000.0
2005-05-31 10:42:00,6.00131,6.00238,6.00115,6.00195,12000000.0
2005-05-31 10:43:00,6.00168,6.00252,6.00091,6.00244,13000000.0
2005-05-31 10:44:00,6.00326,6.00351,6.00168,6.00181,12000000.0
2005-05-31 10:45:00,6.00145,6.0027,6.0009,6.0009,13000000.0
2005-05-31 10:46:00,6.00115,6.00264,6.00115,6.00175,13000000.0
2005-05-31 10:47:00,6.00152,6.00181,6.00095,6.00165,7000000.0
2005-05-31 10:48:00,6.00135,6.00149,5.99992,6.00107,12000000.0
2005-05-31 10:49:00,6.00122,6.00179,6.00093,6.00177,10000000.0
2005-05-31 10:50:00,6.00141,6.00141,5.99967,6.00037,14000000.0
2005-05-31 10:51:00,6.00176,6.00176,6.0002,6.0002,11000000.0
2005-05-31 10:52:00,6.00049,6.00215,6.00013,6.00102,20000000.0
2005-05-31 10:53:00,6.00113,6.00155,6.00057,6.00155,9000000.0
2005-05-31 10:54:00,6.00134,6.00168,5.99973,6.00153,18000000.0
2005-05-31 10:55:00,6.00135,6.00349,6.00135,6.00308,10000000.0
2005-05-31 10:56:00,6.00312,6.00312,6.00184,6.00249,11000000.0
2005-05-31 10:57:00,6.00272,6.00376,6.00265,6.00265,8000000.0
2005-05-31 10:58:00,6.00115,6.00172,5.9983,6.00113,10000000.0
2005-05-31 10:59:00,6.00366,6.00392,6.00226,6.00308,10000000.0
2005-05-31 11:00:00,6.00279,6.00388,6.00218,6.00337,15000000.0
2005-05-31 11:01:00,6.00383,6.00427,6.00303,6.00318,12000000.0
2005-05-31 11:02:00,6.00412,6.00422,6.00252,6.00354,8000000.0
2005-05-31 11:03:00,6.00463,6.00463,6.00274,6.00315,11000000.0
2005-05-31 11:04:00,6.00276,6.00412,6.00206,6.0028,15000000.0
2005-05-31 11:05:00,6.0033,6.0033,6.00191,6.00191,17000000.0
2005-05-31 11:06:00,6.00229,6.00388,6.00227,6.00386,12000000.0
2005-05-31 11:07:00,6.00368,6.00374,6.0027,6.00285,11000000.0
2005-05-31 11:08:00,6.00383,6.00464,6.00288,6.00459,22000000.0
2005-05-31 11:09:00,6.00414,6.00417,6.00339,6.00363,9000000.0
2005-05-31 11:10:00,6.00442,6.00442,6.00228,6.00362,16000000.0
2005-05-31 11:11:00,6.00369,6.00447,6.00289,6.0036,7000000.0
2005-05-31 11:12:00,6.00312,6.00384,6.00262,6.00303,15000000.0
2005-05-31 11:13:00,6.00432,6.00563,6.00242,6.00563,11000000.0
2005-05-31 11:14:00,6.00585,6.00585,6.00351,6.00504,18000000.0
2005-05-31 11:15:00,6.00476,6.00494,6.00336,6.00336,11000000.0
2005-05-31 11:16:00,6.00373,6.00578,6.00373,6.0051,13000000.0
2005-05-31 11:17:00,6.00517,6.00583,6.00421,6.00578,13000000.0
2005-05-31 11:18:00,6.00616,6.00616,6.00473,6.00537,9000000.0
2005-05-31 11:19:00,6.00464,6.00674,6.00464,6.00583,17000000.0
2005-05-31 11:20:00,6.00616,6.00627,6.00479,6.00582,14000000.0
2005-05-31 11:21:00,6.00562,6.0062,6.00476,6.0062,14000000.0
2005-05-31 11:22:00,6.0064,6.0064,6.00516,6.00599,22000000.0
2005-05-31 11:23:00,6.00548,6.00548,6.00334,6.00334,8000000.0
2005-05-31 11:24:00,6.0037,6.00549,6.00344,6.00492,18000000.0
2005-05-31 11:25:00,6.0053,6.00543,6.0047,6.00537,9000000.0
2005-05-31 11:26:00,6.00509,6.00509,6.00321,6.00457,15000000.0
2005-05-31 11:27:00,6.00468,6.00514,6.00408,6.00408,10000000.0
2005-05-31 11:28:00,6.00533,6.00559,6.0043,6.00546,13000000.0
2005-05-31 11:29:00,6.00523,6.00549,6.00401,6.00401,17000000.0
2005-05-31 11:30:00,6.00474,6.00508,6.00414,6.00447,13000000.0
2005-05-31 11:31:00,6.004,6.00566,6.004,6.00505,12000000.0
2005-05-31 11:32:00,6.0043,6.0052,6.00392,6.00481,20000000.0
2005-05-31 11:33:00,6.00462,6.00462,6.00304,6.00327,16000000.0
2005-05-31 11:34:00,6.00429,6.00705,6.00263,6.00468,13000000.0
2005-05-31 11:35:00,6.00385,6.00415,6.00255,6.00415,14000000.0
2005-05-31 11:36:00,6.00366,6.00392,6.00258,6.00356,11000000.0
2005-05-31 11:37:00,6.00411,6.00434,6.00397,6.00415,16000000.0
2005-05-31 11:38:00,6.00435,6.00456,6.00324,6.00453,8000000.0
2005-05-31 11:39:00,6.00496,6.00537,6.00352,6.00352,11000000.0
2005-05-31 11:40:00,6.00497,6.00527,6.0044,6.00522,12000000.0
2005-05-31 11:41:00,6.00462,6.00604,6.00462,6.00591,10000000.0
2005-05-31 11:42:00,6.0072,6.00836,6.00567,6.00836,10000000.0
2005-05-31 11:43:00,6.00905,6.00957,6.00707,6.00843,17000000.0
2005-05-31 11:44:00,6.00863,6.00914,6.00746,6.00817,15000000.0
2005-05-31 11:45:00,6.00789,6.00858,6.00742,6.00858,16000000.0
2005-05-31 11:46:00,6.00865,6.00906,6.00813,6.00894,7000000.0
2005-05-31 11:47:00,6.00898,6.00942,6.00848,6.00925,16000000.0
2005-05-31 11:48:00,6.00937,6.01162,6.00838,6.01147,13000000.0
2005-05-31 11:49:00,6.01444,6.01692,6.01408,6.01692,10000000.0
2005-05-31 11:50:00,6.01948,6.0224,6.01785,6.0224,12000000.0
2005-05-31 11:51:00,6.02313,6.02411,6.02178,6.02207,14000000.0
2005-05-31 11:52:00,6.02209,6.02359,6.02205,6.02293,18000000.0
2005-05-31 11:53:00,6.02106,6.02269,6.02091,6.02156,16000000.0
2005-05-31 11:54:00,6.0217,6.0221,6.02126,6.02194,8000000.0
2005-05-31 11:55:00,6.02242,6.02282,6.02151,6.02221,8000000.0
2005-05-31 11:56:00,6.0212,6.02215,6.02053,6.02214,8000000.0
2005-05-31 11:57:00,6.02077,6.02153,6.02014,6.02109,11000000.0
2005-05-31 11:58:00,6.02047,6.02099,6.01918,6.01962,14000000.0
2005-05-31 11:59:00,6.0195,6.01987,6.01844,6.01942,11000000.0
2005-05-31 12:00:00,6.01961,6.02058,6.01842,6.02017,15000000.0
2005-05-31 12:01:00,6.02128,6.02148,6.01998,6.02136,13000000.0
2005-05-31 12:02:00,6.0216,6.0216,6.01896,6.01986,15000000.0
2005-05-31 12:03:00,6.01969,6.02016,6.0187,6.0187,11000000.0
2005-05-31 12:04:00,6.02034,6.02063,6.01905,6.01909,9000000.0
2005-05-31 12:05:00,6.01974,6.02159,6.01974,6.02057,9000000.0
2005-05-31 12:06:00,6.02109,6.02237,6.01974,6.0222,15000000.0
2005-05-31 12:07:00,6.022,6.02285,6.02161,6.02285,11000000.0
2005-05-31 12:08:00,6.02272,6.02373,6.0221,6.02316,8000000.0
2005-05-31 12:09:00,6.02319,6.02423,6.02207,6.02377,18000000.0
2005-05-31 12:10:00,6.02323,6.02372,6.02193,6.02219,14000000.0
2005-05-31 12:11:00,6.02296,6.02387,6.02268,6.02268,9000000.0
2005-05-31 12:12:00,6.02298,6.02508,6.02247,6.02436,18000000.0
2005-05-31 12:13:00,6.02646,6.031,6.02468,6.031,12000000.0
2005-05-31 12:14:00,6.03148,6.03148,6.02974,6.03095,10000000.0
2005-05-31 12:15:00,6.03207,6.03321,6.03194,6.03285,8000000.0
2005-05-31 12:16:00,6.03267,6.03318,6.0319,6.0319,14000000.0
2005-05-31 12:17:00,6.03292,6.0335,6.02953,6.02953,13000000.0
2005-05-31 12:18:00,6.03152,6.03442,6.03152,6.03442,10000000.0
2005-05-31 12:19:00,6.03414,6.03581,6.03377,6.03549,11000000.0
2005-05-31 12:20:00,6.03539,6.03544,6.03427,6.03457,8000000.0
2005-05-31 12:21:00,6.0361,6.03889,6.03527,6.03773,20000000.0
2005-05-31 12:22:00,6.03815,6.03844,6.03645,6.0374,14000000.0
2005-05-31 12:23:00,6.03801,6.03843,6.03715,6.03784,11000000.0
2005-05-31 12:24:00,6.03811,6.03811,6.03649,6.03808,17000000.0
2005-05-31 12:25:00,6.03796,6.03968,6.03782,6.03818,12000000.0
2005-05-31 12:26:00,6.03912,6.03938,6.03689,6.03689,7000000.0
2005-05-31 12:27:00,6.03715,6.03811,6.03634,6.03782,7000000.0
2005-05-31 12:28:00,6.03701,6.03736,6.03595,6.03625,19000000.0
2005-05-31 12:29:00,6.03532,6.0367,6.0349,6.03601,12000000.0
2005-05-31 12:30:00,6.03609,6.03638,6.03518,6.03571,10000000.0
2005-05-31 12:31:00,6.03532,6.0368,6.03423,6.03571,12000000.0
2005-05-31 12:32:00,6.0352,6.03683,6.03388,6.03614,12000000.0
2005-05-31 12:33:00,6.03564,6.03564,6.034,6.03527,15000000.0
2005-05-31 12:34:00,6.03575,6.03575,6.03344,6.03514,12000000.0
2005-05-31 12:35:00,6.03491,6.03491,6.03305,6.03424,12000000.0
2005-05-31 12:36:00,6.0346,6.03492,6.03254,6.03254,15000000.0
2005-05-31 12:37:00,6.0322,6.03515,6.0322,6.03515,8000000.0
2005-05-31 12:38:00,6.03628,6.03693,6.03483,6.03569,15000000.0
2005-05-31 12:39:00,6.03624,6.03694,6.03485,6.03559,14000000.0
2005-05-31 12:40:00,6.03666,6.03685,6.03566,6.03598,18000000.0
2005-05-31 12:41:00,6.036,6.03664,6.03554,6.0362,11000000.0
2005-05-31 12:42:00,6.03699,6.037,6.0353,6.03586,17000000.0
2005-05-31 12:43:00,6.03673,6.03673,6.03454,6.03541,11000000.0
2005-05-31 12:44:00,6.03613,6.03672,6.03559,6.03669,13000000.0
2005-05-31 12:45:00,6.03637,6.03754,6.03601,6.03677,10000000.0
2005-05-31 12:46:00,6.03671,6.0376,6.03631,6.03743,20000000.0
2005-05-31 12:47:00,6.03756,6.03768,6.03585,6.03756,10000000.0
2005-05-31 12:48:00,6.03737,6.03777,6.03651,6.03684,10000000.0
2005-05-31 12:49:00,6.03667,6.03667,6.03456,6.03456,15000000.0
2005-05-31 12:50:00,6.03538,6.03651,6.03467,6.03651,14000000.0
2005-05-31 12:51:00,6.03551,6.03598,6.03372,6.03485,14000000.0
2005-05-31 12:52:00,6.03353,6.03353,6.03224,6.03248,9000000.0
2005-05-31 12:53:00,6.03198,6.03257,6.03062,6.03062,9000000.0
2005-05-31 12:54:00,6.03163,6.03196,6.0293,6.03007,20000000.0
2005-05-31 12:55:00,6.02943,6.03095,6.02871,6.03095,12000000.0
2005-05-31 12:56:00,6.03069,6.0315,6.03069,6.03092,7000000.0
2005-05-31 12:57:00,6.03253,6.03308,6.03172,6.03183,13000000.0
2005-05-31 12:58:00,6.03226,6.03468,6.03121,6.03268,16000000.0
2005-05-31 12:59:00,6.03216,6.03306,6.03104,6.03306,14000000.0
2005-05-31 13:00:00,6.0338,6.03403,6.03272,6.03395,12000000.0
2005-05-31 13:01:00,6.03296,6.03435,6.03296,6.0343,17000000.0
2005-05-31 13:02:00,6.03507,6.03507,6.03329,6.03362,10000000.0
2005-05-31 13:03:00,6.03389,6.03546,6.03276,6.03341,22000000.0
2005-05-31 13:04:00,6.03309,6.03399,6.03267,6.0328,20000000.0
2005-05-31 13:05:00,6.03274,6.0334,6.03154,6.03154,14000000.0
2005-05-31 13:06:00,6.03184,6.03184,6.03057,6.03103,17000000.0
2005-05-31 13:07:00,6.03134,6.03298,6.03134,6.03298,22000000.0
2005-05-31 13:08:00,6.03148,6.03384,6.03148,6.03243,12000000.0
2005-05-31 13:09:00,6.03316,6.03393,6.03251,6.03316,12000000.0
2005-05-31 13:10:00,6.03328,6.03355,6.03126,6.03265,20000000.0
2005-05-31 13:11:00,6.03312,6.0345,6.03229,6.0345,12000000.0
2005-05-31 13:12:00,6.03428,6.03428,6.03232,6.03232,16000000.0
2005-05-31 13:13:00,6.03382,6.03667,6.03382,6.03391,14000000.0
2005-05-31 13:14:00,6.03488,6.03508,6.03393,6.03473,17000000.0
2005-05-31 13:15:00,6.03444,6.03444,6.03208,6.03216,7000000.0
2005-05-31 13:16:00,6.03218,6.03305,6.03176,6.03303,9000000.0
2005-05-31 13:17:00,6.03285,6.0331,6.03161,6.03161,15000000.0
2005-05-31 13:18:00,6.03306,6.03381,6.03269,6.03269,17000000.0
2005-05-31 13:19:00,6.03383,6.03493,6.03358,6.03442,15000000.0
2005-05-31 13:20:00,6.03462,6.03689,6.03462,6.03689,12000000.0
2005-05-31 13:21:00,6.03758,6.03783,6.03642,6.03775,24000000.0
2005-05-31 13:22:00,6.03633,6.0372,6.03612,6.03689,12000000.0
2005-05-31 13:23:00,6.03554,6.03557,6.03395,6.03488,12000000.0
2005-05-31 13:24:00,6.03462,6.03462,6.03358,6.03407,18000000.0
2005-05-31 13:25:00,6.03399,6.03443,6.03274,6.03313,12000000.0
2005-05-31 13:26:00,6.03321,6.03388,6.03267,6.03293,12000000.0
2005-05-31 13:27:00,6.03327,6.03327,6.0319,6.03207,9000000.0
2005-05-31 13:28:00,6.03243,6.03403,6.03228,6.03403,15000000.0
2005-05-31 13:29:00,6.03454,6.03543,6.03396,6.03543,14000000.0
2005-05-31 13:30:00,6.03547,6.03547,6.03307,6.03339,11000000.0
2005-05-31 13:31:00,6.03363,6.03456,6.03318,6.03433,11000000.0
2005-05-31 13:32:00,6.03411,6.03448,6.03364,6.0342,8000000.0
2005-05-31 13:33:00,6.03477,6.03493,6.03333,6.03393,14000000.0
2005-05-31 13:34:00,6.0338,6.03484,6.03365,6.03484,11000000.0
2005-05-31 13:35:00,6.03501,6.03508,6.03377,6.03452,16000000.0
2005-05-31 13:36:00,6.0345,6.03473,6.03358,6.03358,8000000.0
2005-05-31 13:37:00,6.03506,6.03506,6.03317,6.03374,17000000.0
2005-05-31 13:38:00,6.03399,6.03473,6.03334,6.03364,14000000.0
2005-05-31 13:39:00,6.03517,6.03549,6.03366,6.03485,10000000.0
2005-05-31 13:40:00,6.03503,6.03559,6.03405,6.03559,8000000.0
2005-05-31 13:41:00,6.03534,6.0356,6.03465,6.03516,11000000.0
2005-05-31 13:42:00,6.03639,6.03639,6.0348,6.03563,14000000.0
2005-05-31 13:43:00,6.03623,6.03683,6.03523,6.03683,11000000.0
2005-05-31 13:44:00,6.03622,6.03622,6.0342,6.03609,11000000.0
2005-05-31 13:45:00,6.03594,6.03649,6.03486,6.03593,14000000.0
2005-05-31 13:46:00,6.03576,6.03618,6.0355,6.03618,11000000.0
2005-05-31 13:47:00,6.03504,6.03641,6.03442,6.03442,13000000.0
2005-05-31 13:48:00,6.03457,6.03573,6.03314,6.0344,14000000.0
2005-05-31 13:49:00,6.03434,6.03604,6.03421,6.03526,12000000.0
2005-05-31 13:50:00,6.03411,6.03613,6.03377,6.03513,16000000.0
2005-05-31 13:51:00,6.03452,6.03512,6.0326,6.03391,14000000.0
2005-05-31 13:52:00,6.03384,6.03536,6.03346,6.03346,10000000.0
2005-05-31 13:53:00,6.03122,6.03307,6.03122,6.03151,10000000.0
2005-05-31 13:54:00,6.0313,6.03225,6.03075,6.03075,8000000.0
2005-05-31 13:55:00,6.03108,6.03196,6.03015,6.03058,13000000.0
2005-05-31 13:56:00,6.03046,6.0329,6.03046,6.03165,17000000.0
2005-05-31 13:57:00,6.03067,6.03067,6.02905,6.02941,13000000.0
2005-05-31 13:58:00,6.03016,6.03056,6.02971,6.03008,7000000.0
2005-05-31 13:59:00,6.02937,6.03044,6.02895,6.02914,9000000.0
2005-05-31 14:00:00,6.02922,6.0307,6.02922,6.0307,7000000.0
2005-05-31 14:01:00,6.03002,6.03085,6.02949,6.03065,11000000.0
2005-05-31 14:02:00,6.02925,6.03019,6.02823,6.02889,19000000.0
2005-05-31 14:03:00,6.02911,6.02911,6.02693,6.02693,13000000.0
2005-05-31 14:04:00,6.02749,6.02838,6.02678,6.02774,22000000.0
2005-05-31 14:05:00,6.02918,6.02942,6.02724,6.02724,17000000.0
2005-05-31 14:06:00,6.02525,6.02698,6.02525,6.02617,11000000.0
2005-05-31 14:07:00,6.02599,6.02659,6.02525,6.02622,9000000.0
2005-05-31 14:08:00,6.02635,6.02692,6.02598,6.02598,11000000.0
2005-05-31 14:09:00,6.02555,6.02687,6.02501,6.02563,12000000.0
2005-05-31 14:10:00,6.02554,6.02636,6.02434,6.02434,13000000.0
2005-05-31 14:11:00,6.02542,6.02566,6.02459,6.02557,14000000.0
2005-05-31 14:12:00,6.0252,6.02684,6.02473,6.02684,11000000.0
2005-05-31 14:13:00,6.02714,6.02739,6.0263,6.0273,11000000.0
2005-05-31 14:14:00,6.0274,6.02999,6.02704,6.02999,7000000.0
2005-05-31 14:15:00,6.02944,6.02968,6.02828,6.02847,14000000.0
2005-05-31 14:16:00,6.0288,6.03024,6.0288,6.03024,13000000.0
2005-05-31 14:17:00,6.03038,6.03062,6.02907,6.02968,22000000.0
2005-05-31 14:18:00,6.0302,6.0305,6.02936,6.03033,15000000.0
2005-05-31 14:19:00,6.03048,6.03051,6.02864,6.02955,12000000.0
2005-05-31 14:20:00,6.02934,6.03022,6.0292,6.03022,7000000.0
2005-05-31 14:21:00,6.03005,6.03051,6.02931,6.03026,13000000.0
2005-05-31 14:22:00,6.02969,6.03002,6.02903,6.02958,8000000.0
2005-05-31 14:23:00,6.03056,6.03104,6.02998,6.03061,11000000.0
2005-05-31 14:24:00,6.02998,6.03105,6.0293,6.02988,13000000.0
2005-05-31 14:25:00,6.03066,6.03066,6.02826,6.02931,15000000.0
2005-05-31 14:26:00,6.03014,6.03014,6.02905,6.02965,8000000.0
2005-05-31 14:27:00,6.03007,6.03007,6.02916,6.02983,10000000.0
2005-05-31 14:28:00,6.03008,6.03088,6.02966,6.0308,11000000.0
2005-05-31 14:29:00,6.03048,6.03175,6.02896,6.03031,21000000.0
2005-05-31 14:30:00,6.0305,6.0305,6.02902,6.02984,11000000.0
2005-05-31 14:31:00,6.02987,6.03013,6.02879,6.02934,17000000.0
2005-05-31 14:32:00,6.02908,6.03007,6.02861,6.02956,15000000.0
2005-05-31 14:33:00,6.03009,6.03058,6.0298,6.03058,8000000.0
2005-05-31 14:34:00,6.0291,6.02964,6.02904,6.02915,9000000.0
2005-05-31 14:35:00,6.02788,6.03079,6.02788,6.02918,11000000.0
2005-05-31 14:36:00,6.02892,6.0292,6.02827,6.02871,15000000.0
2005-05-31 14:37:00,6.02868,6.02949,6.02856,6.02949,8000000.0
2005-05-31 14:38:00,6.03005,6.0301,6.02856,6.02865,10000000.0
2005-05-31 14:39:00,6.02959,6.02959,6.02765,6.02824,19000000.0
2005-05-31 14:40:00,6.02801,6.02805,6.02727,6.0274,15000000.0
2005-05-31 14:41:00,6.02892,6.0314,6.02844,6.02954,15000000.0
2005-05-31 14:42:00,6.02826,6.02875,6.02695,6.02695,17000000.0
2005-05-31 14:43:00,6.02524,6.02627,6.02524,6.02612,15000000.0
2005-05-31 14:44:00,6.02661,6.02676,6.02383,6.02383,15000000.0
2005-05-31 14:45:00,6.02488,6.02602,6.02488,6.02511,9000000.0
2005-05-31 14:46:00,6.02528,6.02603,6.02442,6.02499,11000000.0
2005-05-31 14:47:00,6.02519,6.02573,6.02461,6.02507,12000000.0
2005-05-31 14:48:00,6.0254,6.0254,6.02372,6.02483,12000000.0
2005-05-31 14:49:00,6.02419,6.02419,6.02237,6.02243,12000000.0
2005-05-31 14:50:00,6.0222,6.02442,6.02122,6.02295,15000000.0
2005-05-31 14:51:00,6.02133,6.02246,6.02095,6.02246,10000000.0
2005-05-31 14:52:00,6.02319,6.02319,6.02245,6.02253,13000000.0
2005-05-31 14:53:00,6.02353,6.02353,6.02219,6.02301,13000000.0
2005-05-31 14:54:00,6.02278,6.02374,6.02224,6.02303,9000000.0
2005-05-31 14:55:00,6.02348,6.0267,6.02333,6.02439,16000000.0
2005-05-31 14:56:00,6.02406,6.02406,6.02219,6.02358,15000000.0
2005-05-31 14:57:00,6.02398,6.02546,6.02362,6.02432,15000000.0
2005-05-31 14:58:00,6.02528,6.02632,6.02482,6.02626,11000000.0
2005-05-31 14:59:00,6.02711,6.02733,6.02585,6.02588,14000000.0
2005-05-31 15:00:00,6.02727,6.0273,6.02562,6.02628,18000000.0
2005-05-31 15:01:00,6.02618,6.02669,6.02558,6.02608,12000000.0
2005-05-31 15:02:00,6.02534,6.02601,6.02448,6.02591,7000000.0
2005-05-31 15:03:00,6.02616,6.02713,6.02525,6.02628,18000000.0
2005-05-31 15:04:00,6.0263,6.02743,6.02508,6.02565,21000000.0
2005-05-31 15:05:00,6.02584,6.02758,6.02584,6.02721,13000000.0
2005-05-31 15:06:00,6.02728,6.02797,6.02674,6.02764,14000000.0
2005-05-31 15:07:00,6.02753,6.02945,6.02685,6.02945,22000000.0
2005-05-31 15:08:00,6.0317,6.0317,6.02686,6.02799,10000000.0
2005-05-31 15:09:00,6.02747,6.02747,6.02468,6.02504,9000000.0
2005-05-31 15:10:00,6.02586,6.02748,6.02511,6.02568,14000000.0
2005-05-31 15:11:00,6.02467,6.02667,6.02467,6.02667,12000000.0
2005-05-31 15:12:00,6.0268,6.02687,6.02572,6.02657,13000000.0
2005-05-31 15:13:00,6.02613,6.02645,6.02485,6.02571,12000000.0
2005-05-31 15:14:00,6.02599,6.02631,6.02441,6.02441,10000000.0
2005-05-31 15:15:00,6.02392,6.02496,6.02335,6.02414,16000000.0
2005-05-31 15:16:00,6.02328,6.02399,6.02203,6.02358,15000000.0
2005-05-31 15:17:00,6.02299,6.0236,6.02209,6.02242,14000000.0
2005-05-31 15:18:00,6.02327,6.02717,6.02316,6.02717,12000000.0
2005-05-31 15:19:00,6.0247,6.0247,6.0214,6.02316,11000000.0
2005-05-31 15:20:00,6.02175,6.02225,6.01992,6.02103,14000000.0
2005-05-31 15:21:00,6.01997,6.02003,6.01876,6.02003,14000000.0
2005-05-31 15:22:00,6.01989,6.02036,6.0192,6.02036,10000000.0
2005-05-31 15:23:00,6.01989,6.02136,6.0194,6.02136,11000000.0
2005-05-31 15:24:00,6.02157,6.02157,6.0202,6.02049,10000000.0
2005-05-31 15:25:00,6.02108,6.02108,6.01961,6.02073,16000000.0
2005-05-31 15:26:00,6.01988,6.02169,6.01947,6.02169,15000000.0
2005-05-31 15:27:00,6.02176,6.02299,6.02128,6.02299,10000000.0
2005-05-31 15:28:00,6.02321,6.02321,6.02187,6.02189,11000000.0
2005-05-31 15:29:00,6.02278,6.02433,6.02238,6.02433,19000000.0
2005-05-31 15:30:00,6.0232,6.02497,6.0232,6.02481,10000000.0
2005-05-31 15:31:00,6.02455,6.02477,6.0235,6.02477,14000000.0
2005-05-31 15:32:00,6.02486,6.02486,6.02286,6.02286,12000000.0
2005-05-31 15:33:00,6.02325,6.02398,6.02266,6.02381,20000000.0
2005-05-31 15:34:00,6.02371,6.02406,6.02208,6.0229,12000000.0
2005-05-31 15:35:00,6.02239,6.02385,6.02228,6.0237,12000000.0
2005-05-31 15:36:00,6.02327,6.02336,6.02162,6.02317,10000000.0
2005-05-31 15:37:00,6.02229,6.02244,6.02046,6.02046,10000000.0
2005-05-31 15:38:00,6.02048,6.02345,6.02023,6.02262,13000000.0
2005-05-31 15:39:00,6.02246,6.02263,6.02127,6.02127,7000000.0
2005-05-31 15:40:00,6.02245,6.02247,6.021,6.02238,10000000.0
2005-05-31 15:41:00,6.02324,6.02346,6.02238,6.02238,9000000.0
2005-05-31 15:42:00,6.02231,6.02293,6.02213,6.02279,13000000.0
2005-05-31 15:43:00,6.02273,6.0238,6.02202,6.02363,16000000.0
2005-05-31 15:44:00,6.0234,6.02399,6.022,6.02302,14000000.0
2005-05-31 15:45:00,6.02228,6.02228,6.0195,6.02102,15000000.0
2005-05-31 15:46:00,6.02011,6.02089,6.01929,6.02028,13000000.0
2005-05-31 15:47:00,6.0206,6.02285,6.0206,6.02168,9000000.0
2005-05-31 15:48:00,6.02103,6.02122,6.01943,6.02074,21000000.0
2005-05-31 15:49:00,6.02128,6.02128,6.01929,6.02042,23000000.0
2005-05-31 15:50:00,6.021,6.0211,6.01972,6.01994,12000000.0
2005-05-31 15:51:00,6.02014,6.02098,6.01951,6.01959,19000000.0
2005-05-31 15:52:00,6.01925,6.02036,6.01858,6.01989,15000000.0
2005-05-31 15:53:00,6.02077,6.02471,6.02077,6.02178,14000000.0
2005-05-31 15:54:00,6.02044,6.0218,6.02035,6.02176,15000000.0
2005-05-31 15:55:00,6.02104,6.02278,6.02063,6.02278,12000000.0
2005-05-31 15:56:00,6.0225,6.02275,6.02138,6.02249,18000000.0
2005-05-31 15:57:00,6.02174,6.02174,6.01879,6.01879,10000000.0
2005-05-31 15:58:00,6.01893,6.01991,6.01719,6.01991,22000000.0
2005-05-31 15:59:00,6.02077,6.02136,6.0199,6.02072,12000000.0
2005-05-31 16:00:00,6.02166,6.02752,6.02166,6.02752,12000000.0
2005-05-31 16:01:00,6.02816,6.02816,6.0256,6.02649,12000000.0
2005-05-31 16:02:00,6.02585,6.02642,6.02459,6.02564,13000000.0
2005-05-31 16:03:00,6.02617,6.02676,6.02526,6.02676,13000000.0
2005-05-31 16:04:00,6.02768,6.02802,6.02679,6.02694,11000000.0
2005-05-31 16:05:00,6.02631,6.02669,6.02492,6.02492,9000000.0
2005-05-31 16:06:00,6.02436,6.02436,6.02274,6.02352,14000000.0
2005-05-31 16:07:00,6.02242,6.0225,6.02098,6.02105,15000000.0
2005-05-31 16:08:00,6.02142,6.02144,6.0195,6.02099,15000000.0
2005-05-31 16:09:00,6.01963,6.01967,6.01684,6.01842,17000000.0
2005-05-31 16:10:00,6.01781,6.01882,6.01717,6.01717,14000000.0
2005-05-31 16:11:00,6.01764,6.01921,6.01764,6.01921,9000000.0
2005-05-31 16:12:00,6.01905,6.01958,6.01782,6.01894,15000000.0
2005-05-31 16:13:00,6.01968,6.02026,6.0188,6.01905,14000000.0
2005-05-31 16:14:00,6.01867,6.02124,6.01867,6.02041,12000000.0
2005-05-31 16:15:00,6.02011,6.02089,6.01917,6.02044,14000000.0
2005-05-31 16:16:00,6.0204,6.02057,6.01861,6.01955,13000000.0
2005-05-31 16:17:00,6.01968,6.02043,6.01851,6.02018,18000000.0
2005-05-31 16:18:00,6.02008,6.02221,6.01902,6.01981,13000000.0
2005-05-31 16:19:00,6.01915,6.01923,6.01729,6.01747,8000000.0
2005-05-31 16:20:00,6.01713,6.01793,6.01686,6.01741,13000000.0
2005-05-31 16:21:00,6.01698,6.01714,6.0149,6.01515,12000000.0
2005-05-31 16:22:00,6.01526,6.0159,6.01502,6.01561,11000000.0
2005-05-31 16:23:00,6.01592,6.01592,6.01479,6.01582,14000000.0
2005-05-31 16:24:00,6.01527,6.0197,6.01443,6.0197,15000000.0
2005-05-31 16:25:00,6.01558,6.01702,6.01447,6.01613,11000000.0
2005-05-31 16:26:00,6.01572,6.01574,6.01476,6.01476,8000000.0
2005-05-31 16:27:00,6.01559,6.01598,6.01486,6.01563,10000000.0
2005-05-31 16:28:00,6.0159,6.01701,6.01546,6.01687,15000000.0
2005-05-31 16:29:00,6.01663,6.01857,6.01582,6.01698,7000000.0
2005-05-31 16:30:00,6.01638,6.01734,6.01583,6.01583,16000000.0
2005-05-31 16:31:00,6.0163,6.01944,6.0163,6.01815,14000000.0
2005-05-31 16:32:00,6.01936,6.01936,6.01786,6.01861,7000000.0
2005-05-31 16:33:00,6.01907,6.01934,6.01832,6.01879,8000000.0
2005-05-31 16:34:00,6.01804,6.01862,6.01711,6.01795,8000000.0
2005-05-31 16:35:00,6.02115,6.02164,6.01932,6.0202,9000000.0
2005-05-31 16:36:00,6.01869,6.01884,6.01741,6.01741,13000000.0
2005-05-31 16:37:00,6.01797,6.01836,6.01636,6.01826,18000000.0
2005-05-31 16:38:00,6.01726,6.01892,6.01726,6.01805,18000000.0
2005-05-31 16:39:00,6.01676,6.0189,6.01609,6.01706,20000000.0
2005-05-31 16:40:00,6.01651,6.01688,6.01529,6.01688,13000000.0
2005-05-31 16:41:00,6.01476,6.01539,6.01308,6.01497,20000000.0
2005-05-31 16:42:00,6.01379,6.01544,6.01278,6.01432,18000000.0
2005-05-31 16:43:00,6.01393,6.01417,6.01289,6.01378,15000000.0
2005-05-31 16:44:00,6.01365,6.01446,6.0129,6.01446,20000000.0
2005-05-31 16:45:00,6.0128,6.01389,6.01174,6.01174,13000000.0
2005-05-31 16:46:00,6.01044,6.0133,6.01044,6.0133,15000000.0
2005-05-31 16:47:00,6.01364,6.01364,6.01242,6.01313,8000000.0
2005-05-31 16:48:00,6.01289,6.01436,6.01206,6.01436,11000000.0
2005-05-31 16:49:00,6.01525,6.01544,6.01347,6.01355,12000000.0
2005-05-31 16:50:00,6.01425,6.01661,6.01381,6.0146,15000000.0
2005-05-31 16:51:00,6.01491,6.01688,6.01404,6.01404,18000000.0
2005-05-31 16:52:00,6.01571,6.01642,6.01509,6.01595,14000000.0
2005-05-31 16:53:00,6.01704,6.01704,6.01497,6.01497,8000000.0
2005-05-31 16:54:00,6.01537,6.01656,6.01514,6.01656,11000000.0
2005-05-31 16:55:00,6.01658,6.01894,6.01658,6.01821,12000000.0
2005-05-31 16:56:00,6.01649,6.02059,6.01649,6.02059,10000000.0
2005-05-31 16:57:00,6.02162,6.02215,6.02114,6.02215,8000000.0
2005-05-31 16:58:00,6.01979,6.01979,6.01839,6.01839,9000000.0
2005-05-31 16:59:00,6.01956,6.02177,6.01799,6.02177,13000000.0
2005-05-31 17:00:00,6.02221,6.02226,6.0212,6.0212,11000000.0
2005-05-31 17:01:00,6.02023,6.02196,6.01925,6.02187,12000000.0
2005-05-31 17:02:00,6.02132,6.02199,6.02079,6.021,10000000.0
2005-05-31 17:03:00,6.02256,6.02267,6.02091,6.02267,16000000.0
2005-05-31 17:04:00,6.02334,6.02413,6.02151,6.02312,13000000.0
2005-05-31 17:05:00,6.0228,6.02406,6.02198,6.02406,16000000.0
2005-05-31 17:06:00,6.02352,6.02405,6.0219,6.02335,12000000.0
2005-05-31 17:07:00,6.02348,6.02392,6.02147,6.02209,8000000.0
2005-05-31 17:08:00,6.02165,6.02211,6.0199,6.02057,21000000.0
2005-05-31 17:09:00,6.02136,6.02174,6.01957,6.02101,16000000.0
2005-05-31 17:10:00,6.02088,6.02088,6.01946,6.01971,11000000.0
2005-05-31 17:11:00,6.0202,6.0202,6.01757,6.01929,11000000.0
2005-05-31 17:12:00,6.02052,6.02052,6.0183,6.01898,9000000.0
2005-05-31 17:13:00,6.02036,6.02079,6.01943,6.02076,9000000.0
2005-05-31 17:14:00,6.02107,6.02174,6.01991,6.0212,17000000.0
2005-05-31 17:15:00,6.02176,6.02224,6.02097,6.02224,11000000.0
2005-05-31 17:16:00,6.02195,6.02217,6.02055,6.02201,15000000.0
2005-05-31 17:17:00,6.02087,6.02151,6.02003,6.02003,13000000.0
2005-05-31 17:18:00,6.01976,6.02145,6.01936,6.02005,15000000.0
2005-05-31 17:19:00,6.02114,6.02214,6.01886,6.02091,17000000.0
2005-05-31 17:20:00,6.01886,6.01999,6.01886,6.0197,12000000.0
2005-05-31 17:21:00,6.01926,6.02002,6.01863,6.02002,7000000.0
2005-05-31 17:22:00,6.01962,6.02057,6.01904,6.01953,14000000.0
2005-05-31 17:23:00,6.02069,6.02545,6.02069,6.02545,13000000.0
2005-05-31 17:24:00,6.02595,6.02595,6.02107,6.02107,9000000.0
2005-05-31 17:25:00,6.02178,6.02227,6.02137,6.02189,11000000.0
2005-05-31 17:26:00,6.02133,6.02241,6.02066,6.02216,16000000.0
2005-05-31 17:27:00,6.02056,6.02419,6.01997,6.02252,9000000.0
2005-05-31 17:28:00,6.0199,6.0209,6.01921,6.0205,15000000.0
2005-05-31 17:29:00,6.02084,6.02189,6.02056,6.02168,11000000.0
2005-05-31 17:30:00,6.02109,6.02109,6.01979,6.02104,19000000.0
2005-05-31 17:31:00,6.01935,6.02065,6.01935,6.02006,11000000.0
2005-05-31 17:32:00,6.01998,6.02007,6.01926,6.02007,9000000.0
2005-05-31 17:33:00,6.0203,6.0203,6.0179,6.01835,10000000.0
2005-05-31 17:34:00,6.01891,6.01964,6.01837,6.01964,14000000.0
2005-05-31 17:35:00,6.0193,6.01939,6.01821,6.01938,13000000.0
2005-05-31 17:36:00,6.02001,6.0202,6.01864,6.01893,11000000.0
2005-05-31 17:37:00,6.02059,6.02059,6.01867,6.01867,15000000.0
2005-05-31 17:38:00,6.02277,6.02377,6.01996,6.02088,17000000.0
2005-05-31 17:39:00,6.02056,6.02368,6.01992,6.02368,8000000.0
2005-05-31 17:40:00,6.02468,6.02468,6.02113,6.02241,12000000.0
2005-05-31 17:41:00,6.02095,6.02171,6.02049,6.0211,21000000.0
2005-05-31 17:42:00,6.02078,6.02202,6.02078,6.02176,13000000.0
2005-05-31 17:43:00,6.02242,6.02273,6.01959,6.01959,11000000.0
2005-05-31 17:44:00,6.01906,6.02166,6.01906,6.02044,19000000.0
2005-05-31 17:45:00,6.0205,6.0212,6.02018,6.02085,10000000.0
2005-05-31 17:46:00,6.02037,6.02071,6.01844,6.01984,13000000.0
2005-05-31 17:47:00,6.02061,6.02073,6.02006,6.02056,9000000.0
2005-05-31 17:48:00,6.01931,6.02059,6.01829,6.02059,14000000.0
2005-05-31 17:49:00,6.02092,6.02134,6.02001,6.02088,14000000.0
2005-05-31 17:50:00,6.0209,6.02217,6.02074,6.02074,17000000.0
2005-05-31 17:51:00,6.02092,6.02241,6.02092,6.02227,13000000.0
2005-05-31 17:52:00,6.02235,6.0236,6.02072,6.02274,24000000.0
2005-05-31 17:53:00,6.02211,6.02253,6.021,6.02249,16000000.0
2005-05-31 17:54:00,6.02161,6.02278,6.02078,6.02269,16000000.0
2005-05-31 17:55:00,6.02111,6.02245,6.02111,6.02214,13000000.0
2005-05-31 17:56:00,6.02078,6.02191,6.02026,6.02139,15000000.0
2005-05-31 17:57:00,6.02189,6.02191,6.02051,6.02051,10000000.0
2005-05-31 17:58:00,6.02016,6.02149,6.01969,6.02078,15000000.0
2005-05-31 17:59:00,6.02089,6.02186,6.02061,6.02174,13000000.0
2005-05-31 18:00:00,6.02138,6.02183,6.02067,6.02183,7000000.0
2005-05-31 18:01:00,6.02081,6.02145,6.02019,6.02042,18000000.0
2005-05-31 18:02:00,6.0211,6.02233,6.02102,6.02189,17000000.0
2005-05-31 18:03:00,6.02238,6.02288,6.02095,6.02288,16000000.0
2005-05-31 18:04:00,6.02286,6.02308,6.02158,6.02158,14000000.0
2005-05-31 18:05:00,6.02183,6.02364,6.02183,6.02334,13000000.0
2005-05-31 18:06:00,6.02323,6.02366,6.02239,6.02239,18000000.0
2005-05-31 18:07:00,6.02206,6.02383,6.02206,6.02342,12000000.0
2005-05-31 18:08:00,6.02368,6.02381,6.02258,6.02285,18000000.0
2005-05-31 18:09:00,6.02366,6.02366,6.02202,6.02203,12000000.0
2005-05-31 18:10:00,6.0235,6.02375,6.02206,6.02238,13000000.0
2005-05-31 18:11:00,6.02056,6.02221,6.02056,6.02221,10000000.0
2005-05-31 18:12:00,6.0215,6.02225,6.02074,6.02119,11000000.0
2005-05-31 18:13:00,6.01967,6.02094,6.01905,6.02033,14000000.0
2005-05-31 18:14:00,6.02118,6.02151,6.02028,6.02151,10000000.0
2005-05-31 18:15:00,6.02152,6.02152,6.02028,6.02136,10000000.0
2005-05-31 18:16:00,6.02008,6.02079,6.01951,6.02032,9000000.0
2005-05-31 18:17:00,6.02073,6.02073,6.01899,6.01923,18000000.0
2005-05-31 18:18:00,6.01931,6.02086,6.01931,6.02037,14000000.0
2005-05-31 18:19:00,6.02047,6.02079,6.01968,6.01968,10000000.0
2005-05-31 18:20:00,6.01877,6.01986,6.01814,6.01973,15000000.0
2005-05-31 18:21:00,6.02036,6.02082,6.01883,6.01982,18000000.0
2005-05-31 18:22:00,6.02022,6.02036,6.01939,6.01975,14000000.0
2005-05-31 18:23:00,6.02025,6.02046,6.01909,6.01921,7000000.0
2005-05-31 18:24:00,6.0195,6.02132,6.0195,6.0199,9000000.0
2005-05-31 18:25:00,6.02162,6.02162,6.02021,6.02146,13000000.0
2005-05-31 18:26:00,6.01984,6.02124,6.01973,6.01973,16000000.0
2005-05-31 18:27:00,6.02037,6.02192,6.02017,6.02039,14000000.0
2005-05-31 18:28:00,6.02043,6.02138,6.01962,6.02062,13000000.0
2005-05-31 18:29:00,6.02065,6.02126,6.02028,6.02032,11000000.0
2005-05-31 18:30:00,6.02038,6.02124,6.02014,6.02124,16000000.0
2005-05-31 18:31:00,6.02086,6.02126,6.02007,6.02115,12000000.0
2005-05-31 18:32:00,6.02115,6.02122,6.02006,6.02022,11000000.0
2005-05-31 18:33:00,6.02031,6.02211,6.02031,6.02099,13000000.0
2005-05-31 18:34:00,6.02103,6.02184,6.02062,6.02062,13000000.0
2005-05-31 18:35:00,6.0221,6.0223,6.02104,6.02181,18000000.0
2005-05-31 18:36:00,6.02205,6.02205,6.02068,6.02137,18000000.0
2005-05-31 18:37:00,6.02087,6.02145,6.01932,6.02128,18000000.0
2005-05-31 18:38:00,6.02142,6.02224,6.02074,6.02224,11000000.0
2005-05-31 18:39:00,6.02241,6.02241,6.02156,6.02207,11000000.0
2005-05-31 18:40:00,6.02179,6.02179,6.02075,6.02075,14000000.0
2005-05-31 18:41:00,6.02053,6.0221,6.02053,6.0221,16000000.0
2005-05-31 18:42:00,6.02208,6.02237,6.02098,6.02182,14000000.0
2005-05-31 18:43:00,6.02103,6.02193,6.02027,6.02193,10000000.0
2005-05-31 18:44:00,6.02223,6.02271,6.02118,6.02271,13000000.0
2005-05-31 18:45:00,6.02196,6.02283,6.02183,6.02264,13000000.0
2005-05-31 18:46:00,6.02304,6.02354,6.02252,6.02354,12000000.0
2005-05-31 18:47:00,6.02347,6.02597,6.0225,6.02559,14000000.0
2005-05-31 18:48:00,6.02647,6.0274,6.0259,6.02701,15000000.0
2005-05-31 18:49:00,6.02739,6.02739,6.026,6.02689,12000000.0
2005-05-31 18:50:00,6.02678,6.0269,6.02494,6.02571,9000000.0
2005-05-31 18:51:00,6.02526,6.02599,6.02449,6.02585,17000000.0
2005-05-31 18:52:00,6.02626,6.02662,6.02514,6.02521,9000000.0
2005-05-31 18:53:00,6.02467,6.02572,6.02342,6.02511,14000000.0
2005-05-31 18:54:00,6.02503,6.02525,6.02367,6.02482,14000000.0
2005-05-31 18:55:00,6.02537,6.02612,6.02537,6.02612,10000000.0
2005-05-31 18:56:00,6.02591,6.02652,6.02521,6.02652,16000000.0
2005-05-31 18:57:00,6.02654,6.02654,6.02409,6.0254,17000000.0
2005-05-31 18:58:00,6.02591,6.02764,6.02576,6.02676,14000000.0
2005-05-31 18:59:00,6.02596,6.02639,6.025,6.02622,14000000.0
2005-05-31 19:00:00,6.02681,6.0276,6.02591,6.02591,15000000.0
2005-05-31 19:01:00,6.02513,6.02647,6.02513,6.02605,15000000.0
2005-05-31 19:02:00,6.026,6.02697,6.02542,6.0269,14000000.0
2005-05-31 19:03:00,6.02638,6.02655,6.02544,6.02594,14000000.0
2005-05-31 19:04:00,6.02619,6.02707,6.0257,6.02585,12000000.0
2005-05-31 19:05:00,6.02678,6.02726,6.0262,6.02635,15000000.0
2005-05-31 19:06:00,6.0261,6.02715,6.0261,6.02656,16000000.0
2005-05-31 19:07:00,6.02614,6.02722,6.02609,6.02702,20000000.0
2005-05-31 19:08:00,6.02686,6.02686,6.02513,6.02525,8000000.0
2005-05-31 19:09:00,6.02468,6.02843,6.02468,6.02762,17000000.0
2005-05-31 19:10:00,6.02888,6.03075,6.02888,6.03075,9000000.0
2005-05-31 19:11:00,6.03112,6.03112,6.02726,6.03081,16000000.0
2005-05-31 19:12:00,6.03204,6.03406,6.0313,6.03406,13000000.0
2005-05-31 19:13:00,6.0342,6.03422,6.03266,6.03375,10000000.0
2005-05-31 19:14:00,6.03229,6.03511,6.03229,6.03506,20000000.0
2005-05-31 19:15:00,6.03545,6.03555,6.03416,6.03555,12000000.0
2005-05-31 19:16:00,6.03514,6.0354,6.03431,6.03538,8000000.0
2005-05-31 19:17:00,6.03432,6.03537,6.03409,6.03463,18000000.0
2005-05-31 19:18:00,6.03487,6.03568,6.03422,6.03422,11000000.0
2005-05-31 19:19:00,6.03332,6.03507,6.03312,6.03505,12000000.0
2005-05-31 19:20:00,6.03493,6.03524,6.03382,6.0344,14000000.0
2005-05-31 19:21:00,6.03497,6.03646,6.03471,6.03471,13000000.0
2005-05-31 19:22:00,6.03513,6.03613,6.0345,6.03501,12000000.0
2005-05-31 19:23:00,6.03488,6.03573,6.0337,6.03444,14000000.0
2005-05-31 19:24:00,6.03485,6.03528,6.03373,6.03528,19000000.0
2005-05-31 19:25:00,6.03618,6.03618,6.03506,6.03528,8000000.0
2005-05-31 19:26:00,6.03648,6.03648,6.03445,6.03503,7000000.0
2005-05-31 19:27:00,6.03637,6.03637,6.03411,6.03451,20000000.0
2005-05-31 19:28:00,6.03514,6.03598,6.03445,6.035,17000000.0
2005-05-31 19:29:00,6.03532,6.03595,6.03451,6.03564,10000000.0
2005-05-31 19:30:00,6.03502,6.03502,6.03347,6.0345,15000000.0
2005-05-31 19:31:00,6.03306,6.03439,6.03306,6.03439,11000000.0
2005-05-31 19:32:00,6.03422,6.03506,6.03381,6.03506,9000000.0
2005-05-31 19:33:00,6.03444,6.03494,6.03363,6.03494,14000000.0
2005-05-31 19:34:00,6.03512,6.03537,6.0339,6.03459,17000000.0
2005-05-31 19:35:00,6.03497,6.03615,6.0346,6.03615,8000000.0
2005-05-31 19:36:00,6.03567,6.03617,6.03534,6.03617,15000000.0
2005-05-31 19:37:00,6.0348,6.03575,6.03417,6.03417,8000000.0
2005-05-31 19:38:00,6.03466,6.03639,6.03466,6.03639,15000000.0
2005-05-31 19:39:00,6.0361,6.03614,6.03504,6.03548,17000000.0
2005-05-31 19:40:00,6.0354,6.03648,6.03474,6.03609,16000000.0
2005-05-31 19:41:00,6.03647,6.038,6.03637,6.038,11000000.0
2005-05-31 19:42:00,6.03805,6.03904,6.03744,6.03904,15000000.0
2005-05-31 19:43:00,6.03901,6.03949,6.03736,6.03949,14000000.0
2005-05-31 19:44:00,6.0389,6.03967,6.03858,6.03905,14000000.0
2005-05-31 19:45:00,6.03913,6.04168,6.03913,6.04168,15000000.0
2005-05-31 19:46:00,6.04105,6.04152,6.04036,6.04093,15000000.0
2005-05-31 19:47:00,6.04057,6.04102,6.03936,6.03949,16000000.0
2005-05-31 19:48:00,6.03925,6.03991,6.03797,6.03925,16000000.0
2005-05-31 19:49:00,6.03785,6.03785,6.03661,6.03661,8000000.0
2005-05-31 19:50:00,6.03577,6.03864,6.03577,6.03864,9000000.0
2005-05-31 19:51:00,6.03848,6.03963,6.03771,6.0391,19000000.0
2005-05-31 19:52:00,6.03787,6.03949,6.03787,6.03949,11000000.0
2005-05-31 19:53:00,6.04021,6.04086,6.03947,6.03947,14000000.0
2005-05-31 19:54:00,6.03938,6.03938,6.03745,6.03745,18000000.0
2005-05-31 19:55:00,6.03809,6.03828,6.03712,6.03747,13000000.0
2005-05-31 19:56:00,6.03625,6.03731,6.03613,6.0369,10000000.0
2005-05-31 19:57:00,6.03834,6.04023,6.03761,6.03992,16000000.0
2005-05-31 19:58:00,6.04002,6.04016,6.03828,6.03828,15000000.0
2005-05-31 19:59:00,6.0395,6.04013,6.0389,6.03961,14000000.0
2005-05-31 20:00:00,6.03971,6.03971,6.03759,6.03759,11000000.0
2005-05-31 20:01:00,6.03764,6.03926,6.03764,6.03782,24000000.0
2005-05-31 20:02:00,6.03921,6.03932,6.03783,6.03805,11000000.0
2005-05-31 20:03:00,6.03882,6.03967,6.03844,6.03967,11000000.0
2005-05-31 20:04:00,6.03938,6.03955,6.03938,6.03944,10000000.0
2005-05-31 20:05:00,6.03957,6.03972,6.03927,6.03972,17000000.0
2005-05-31 20:06:00,6.03899,6.03899,6.03738,6.03869,10000000.0
2005-05-31 20:07:00,6.03889,6.03922,6.03758,6.03922,14000000.0
2005-05-31 20:08:00,6.0381,6.03955,6.03804,6.03861,13000000.0
2005-05-31 20:09:00,6.04035,6.04076,6.03913,6.03918,11000000.0
2005-05-31 20:10:00,6.03857,6.03994,6.03857,6.0397,11000000.0
2005-05-31 20:11:00,6.03913,6.03953,6.03856,6.03859,9000000.0
2005-05-31 20:12:00,6.03875,6.03982,6.03875,6.03928,16000000.0
2005-05-31 20:13:00,6.03978,6.04019,6.03953,6.03956,11000000.0
2005-05-31 20:14:00,6.03968,6.04108,6.03967,6.03994,19000000.0
2005-05-31 20:15:00,6.04186,6.04366,6.04186,6.04336,13000000.0
2005-05-31 20:16:00,6.0433,6.04396,6.04254,6.04311,15000000.0
2005-05-31 20:17:00,6.04274,6.04281,6.04132,6.04156,8000000.0
2005-05-31 20:18:00,6.0423,6.04329,6.04177,6.04218,14000000.0
2005-05-31 20:19:00,6.0417,6.04366,6.0417,6.04309,14000000.0
2005-05-31 20:20:00,6.04408,6.04474,6.04306,6.04474,12000000.0
2005-05-31 20:21:00,6.04516,6.04589,6.04478,6.04488,9000000.0
2005-05-31 20:22:00,6.0451,6.0453,6.04321,6.04412,17000000.0
2005-05-31 20:23:00,6.04435,6.04439,6.04283,6.04305,11000000.0
2005-05-31 20:24:00,6.04264,6.04478,6.04264,6.04478,16000000.0
2005-05-31 20:25:00,6.0444,6.0445,6.04377,6.04394,11000000.0
2005-05-31 20:26:00,6.04341,6.04478,6.04314,6.04333,8000000.0
2005-05-31 20:27:00,6.04405,6.04507,6.04238,6.04238,13000000.0
2005-05-31 20:28:00,6.04223,6.04426,6.04155,6.04246,15000000.0
2005-05-31 20:29:00,6.04284,6.04445,6.04284,6.04336,16000000.0
2005-05-31 20:30:00,6.04399,6.04429,6.043,6.04393,8000000.0
2005-05-31 20:31:00,6.04397,6.04442,6.04299,6.04413,18000000.0
2005-05-31 20:32:00,6.04432,6.04457,6.04383,6.04427,7000000.0
2005-05-31 20:33:00,6.04479,6.04537,6.04418,6.04459,13000000.0
2005-05-31 20:34:00,6.04485,6.04521,6.04361,6.04468,13000000.0
2005-05-31 20:35:00,6.04473,6.04473,6.04356,6.04398,9000000.0
2005-05-31 20:36:00,6.04391,6.04454,6.04317,6.0445,17000000.0
2005-05-31 20:37:00,6.04398,6.04418,6.04232,6.04377,14000000.0
2005-05-31 20:38:00,6.04194,6.04337,6.04162,6.04233,16000000.0
2005-05-31 20:39:00,6.04203,6.04292,6.04118,6.04203,14000000.0
2005-05-31 20:40:00,6.04218,6.04376,6.04176,6.04278,17000000.0
2005-05-31 20:41:00,6.04287,6.04421,6.04255,6.0431,16000000.0
2005-05-31 20:42:00,6.04247,6.04301,6.04153,6.04153,22000000.0
2005-05-31 20:43:00,6.04225,6.04441,6.04225,6.04441,18000000.0
2005-05-31 20:44:00,6.0446,6.04466,6.04273,6.04437,16000000.0
2005-05-31 20:45:00,6.04273,6.04369,6.042,6.042,8000000.0
2005-05-31 20:46:00,6.04207,6.0426,6.04195,6.04219,19000000.0
2005-05-31 20:47:00,6.04186,6.04289,6.04132,6.04132,12000000.0
2005-05-31 20:48:00,6.04151,6.0425,6.04119,6.0425,9000000.0
2005-05-31 20:49:00,6.042,6.04323,6.04116,6.04179,19000000.0
2005-05-31 20:50:00,6.0416,6.04279,6.04127,6.0423,15000000.0
2005-05-31 20:51:00,6.04265,6.04286,6.04168,6.04186,9000000.0
2005-05-31 20:52:00,6.04245,6.04293,6.04106,6.04293,11000000.0
2005-05-31 20:53:00,6.04204,6.04234,6.04008,6.04134,15000000.0
2005-05-31 20:54:00,6.04177,6.04236,6.04103,6.04229,12000000.0
2005-05-31 20:55:00,6.0415,6.04248,6.04086,6.04142,18000000.0
2005-05-31 20:56:00,6.04283,6.04342,6.04099,6.04208,12000000.0
2005-05-31 20:57:00,6.04197,6.04252,6.0409,6.04252,13000000.0
2005-05-31 20:58:00,6.04255,6.04271,6.04174,6.04268,11000000.0
2005-05-31 20:59:00,6.04261,6.04285,6.04192,6.04232,11000000.0
2005-05-31 21:00:00,6.04126,6.04279,6.04096,6.04249,17000000.0
2005-05-31 21:01:00,6.04164,6.04215,6.04043,6.04065,10000000.0
2005-05-31 21:02:00,6.03909,6.04118,6.03904,6.04049,8000000.0
2005-05-31 21:03:00,6.03895,6.03901,6.03755,6.03896,19000000.0
2005-05-31 21:04:00,6.03896,6.04046,6.03874,6.03919,18000000.0
2005-05-31 21:05:00,6.03932,6.04046,6.03909,6.03942,14000000.0
2005-05-31 21:06:00,6.03934,6.03954,6.038,6.03853,12000000.0
2005-05-31 21:07:00,6.03885,6.03917,6.03793,6.03805,10000000.0
2005-05-31 21:08:00,6.03734,6.0381,6.03669,6.03796,14000000.0
2005-05-31 21:09:00,6.0375,6.03781,6.03643,6.03732,16000000.0
2005-05-31 21:10:00,6.03772,6.03896,6.03661,6.03896,15000000.0
2005-05-31 21:11:00,6.03818,6.03902,6.03682,6.03784,13000000.0
2005-05-31 21:12:00,6.03704,6.03808,6.03663,6.03755,10000000.0
2005-05-31 21:13:00,6.03818,6.03994,6.03797,6.03994,14000000.0
2005-05-31 21:14:00,6.03984,6.03984,6.03791,6.0386,10000000.0
2005-05-31 21:15:00,6.03955,6.03955,6.03727,6.03882,15000000.0
2005-05-31 21:16:00,6.03937,6.03976,6.03859,6.03976,11000000.0
2005-05-31 21:17:00,6.03807,6.03913,6.03771,6.03804,13000000.0
2005-05-31 21:18:00,6.03842,6.03901,6.0377,6.03889,17000000.0
2005-05-31 21:19:00,6.03878,6.03907,6.03762,6.03819,12000000.0
2005-05-31 21:20:00,6.03807,6.03918,6.03781,6.03863,14000000.0
2005-05-31 21:21:00,6.03929,6.03939,6.03791,6.03791,11000000.0
2005-05-31 21:22:00,6.03772,6.03942,6.03765,6.03885,9000000.0
2005-05-31 21:23:00,6.03821,6.03846,6.03736,6.03791,7000000.0
2005-05-31 21:24:00,6.03759,6.03792,6.03714,6.03757,11000000.0
2005-05-31 21:25:00,6.03696,6.03849,6.03694,6.03849,7000000.0
2005-05-31 21:26:00,6.03819,6.03819,6.03676,6.03751,13000000.0
2005-05-31 21:27:00,6.03717,6.03817,6.0368,6.03791,11000000.0
2005-05-31 21:28:00,6.03801,6.03924,6.03769,6.03876,15000000.0
2005-05-31 21:29:00,6.03892,6.04022,6.03837,6.0394,12000000.0
2005-05-31 21:30:00,6.03949,6.04167,6.03949,6.04167,10000000.0
2005-05-31 21:31:00,6.04099,6.04145,6.03886,6.03886,10000000.0
2005-05-31 21:32:00,6.03848,6.03909,6.03783,6.03874,12000000.0
2005-05-31 21:33:00,6.03943,6.04009,6.03875,6.04001,19000000.0
2005-05-31 21:34:00,6.03898,6.0408,6.03898,6.0408,8000000.0
2005-05-31 21:35:00,6.04105,6.04181,6.04031,6.04102,20000000.0
2005-05-31 21:36:00,6.04106,6.04139,6.03901,6.03935,19000000.0
2005-05-31 21:37:00,6.03909,6.04112,6.03894,6.03944,19000000.0
2005-05-31 21:38:00,6.03931,6.0412,6.03931,6.04038,13000000.0
2005-05-31 21:39:00,6.0405,6.04135,6.03989,6.04063,17000000.0
2005-05-31 21:40:00,6.04048,6.04129,6.04001,6.04033,7000000.0
2005-05-31 21:41:00,6.0406,6.04215,6.0406,6.04215,11000000.0
2005-05-31 21:42:00,6.0409,6.042,6.04043,6.04099,18000000.0
2005-05-31 21:43:00,6.0419,6.04209,6.04093,6.04093,13000000.0
2005-05-31 21:44:00,6.04058,6.04143,6.04,6.04143,16000000.0
2005-05-31 21:45:00,6.04031,6.04155,6.03998,6.04155,11000000.0
2005-05-31 21:46:00,6.04113,6.04113,6.03953,6.04067,13000000.0
2005-05-31 21:47:00,6.04232,6.04232,6.03925,6.03925,13000000.0
2005-05-31 21:48:00,6.03913,6.04094,6.03913,6.04094,17000000.0
2005-05-31 21:49:00,6.04122,6.04127,6.04001,6.04001,8000000.0
2005-05-31 21:50:00,6.04024,6.0417,6.04008,6.04008,11000000.0
2005-05-31 21:51:00,6.03963,6.04037,6.03895,6.04037,13000000.0
2005-05-31 21:52:00,6.0405,6.04097,6.0398,6.04097,13000000.0
2005-05-31 21:53:00,6.04111,6.04239,6.04074,6.04141,14000000.0
2005-05-31 21:54:00,6.04104,6.04133,6.04028,6.04055,11000000.0
2005-05-31 21:55:00,6.0407,6.04072,6.03997,6.04072,17000000.0
2005-05-31 21:56:00,6.04073,6.0414,6.04041,6.04132,12000000.0
2005-05-31 21:57:00,6.04128,6.04152,6.04026,6.04152,16000000.0
2005-05-31 21:58:00,6.04151,6.04151,6.03964,6.04057,9000000.0
2005-05-31 21:59:00,6.04121,6.04173,6.04066,6.04066,18000000.0
2005-05-31 22:00:00,6.04167,6.04243,6.0414,6.04177,13000000.0
2005-05-31 22:01:00,6.04156,6.04158,6.0403,6.04118,11000000.0
2005-05-31 22:02:00,6.0412,6.04263,6.04054,6.04263,17000000.0
2005-05-31 22:03:00,6.04293,6.04293,6.04038,6.04038,23000000.0
2005-05-31 22:04:00,6.0417,6.04243,6.0412,6.04129,15000000.0
2005-05-31 22:05:00,6.04102,6.0422,6.04102,6.04128,14000000.0
2005-05-31 22:06:00,6.04133,6.04219,6.0409,6.04146,15000000.0
2005-05-31 22:07:00,6.04161,6.04231,6.0411,6.04231,9000000.0
2005-05-31 22:08:00,6.04247,6.04296,6.0415,6.04252,18000000.0
2005-05-31 22:09:00,6.04235,6.04238,6.0416,6.0418,11000000.0
2005-05-31 22:10:00,6.04187,6.04255,6.04187,6.0423,7000000.0
2005-05-31 22:11:00,6.04379,6.04379,6.04174,6.04273,8000000.0
2005-05-31 22:12:00,6.04203,6.04246,6.04151,6.04246,16000000.0
2005-05-31 22:13:00,6.04296,6.04296,6.04108,6.04213,24000000.0
2005-05-31 22:14:00,6.04208,6.0426,6.04191,6.04229,9000000.0
2005-05-31 22:15:00,6.04221,6.04264,6.04185,6.0422,10000000.0
2005-05-31 22:16:00,6.0423,6.0423,6.04098,6.04156,13000000.0
2005-05-31 22:17:00,6.04155,6.04255,6.04155,6.042,20000000.0
2005-05-31 22:18:00,6.04235,6.04262,6.04113,6.04207,11000000.0
2005-05-31 22:19:00,6.04211,6.04366,6.04211,6.04366,15000000.0
2005-05-31 22:20:00,6.04345,6.04382,6.04279,6.04343,16000000.0
2005-05-31 22:21:00,6.04477,6.04541,6.04348,6.04541,12000000.0
2005-05-31 22:22:00,6.04586,6.04592,6.04423,6.04537,14000000.0
2005-05-31 22:23:00,6.04588,6.04588,6.04451,6.04451,11000000.0
2005-05-31 22:24:00,6.04423,6.04551,6.04407,6.04481,16000000.0
2005-05-31 22:25:00,6.04496,6.04637,6.04474,6.04637,14000000.0
2005-05-31 22:26:00,6.04634,6.04634,6.04501,6.04609,10000000.0
2005-05-31 22:27:00,6.04571,6.04571,6.04373,6.04373,14000000.0
2005-05-31 22:28:00,6.04434,6.04508,6.04336,6.04336,12000000.0
2005-05-31 22:29:00,6.04395,6.04517,6.04324,6.04373,13000000.0
2005-05-31 22:30:00,6.04364,6.04468,6.04339,6.04438,8000000.0
2005-05-31 22:31:00,6.0454,6.0454,6.04312,6.0432,11000000.0
2005-05-31 22:32:00,6.04261,6.04373,6.04205,6.04304,20000000.0
2005-05-31 22:33:00,6.04304,6.04316,6.04204,6.04315,11000000.0
2005-05-31 22:34:00,6.04286,6.04327,6.04226,6.04226,10000000.0
2005-05-31 22:35:00,6.04218,6.04343,6.04173,6.04185,13000000.0
2005-05-31 22:36:00,6.04208,6.04289,6.04173,6.04289,9000000.0
2005-05-31 22:37:00,6.04365,6.04398,6.04268,6.04339,13000000.0
2005-05-31 22:38:00,6.0424,6.0424,6.04169,6.04203,9000000.0
2005-05-31 22:39:00,6.04248,6.04258,6.04133,6.04208,12000000.0
2005-05-31 22:40:00,6.0428,6.0428,6.04154,6.04188,9000000.0
2005-05-31 22:41:00,6.04171,6.04283,6.04171,6.04266,14000000.0
2005-05-31 22:42:00,6.04236,6.04305,6.0414,6.04305,13000000.0
2005-05-31 22:43:00,6.0427,6.0427,6.04086,6.04086,12000000.0
2005-05-31 22:44:00,6.04137,6.04277,6.04137,6.04277,15000000.0
2005-05-31 22:45:00,6.04306,6.04332,6.04301,6.04326,13000000.0
2005-05-31 22:46:00,6.04296,6.04317,6.04183,6.04183,14000000.0
2005-05-31 22:47:00,6.04185,6.04251,6.04108,6.04108,15000000.0
2005-05-31 22:48:00,6.04126,6.0422,6.04116,6.0422,13000000.0
2005-05-31 22:49:00,6.04268,6.04286,6.04256,6.04269,13000000.0
2005-05-31 22:50:00,6.04255,6.04282,6.04117,6.04117,15000000.0
2005-05-31 22:51:00,6.04162,6.04307,6.04162,6.04184,14000000.0
2005-05-31 22:52:00,6.04138,6.04238,6.0405,6.04238,9000000.0
2005-05-31 22:53:00,6.04188,6.04203,6.0412,6.04161,15000000.0
2005-05-31 22:54:00,6.04192,6.04273,6.04087,6.04244,17000000.0
2005-05-31 22:55:00,6.04265,6.04265,6.04009,6.04009,16000000.0
2005-05-31 22:56:00,6.0412,6.04136,6.04023,6.04023,13000000.0
2005-05-31 22:57:00,6.04046,6.04285,6.04046,6.04144,8000000.0
2005-05-31 22:58:00,6.04052,6.04052,6.03963,6.03984,8000000.0
2005-05-31 22:59:00,6.04162,6.0423,6.04085,6.04202,19000000.0
2005-05-31 23:00:00,6.04259,6.04305,6.04145,6.04234,10000000.0
2005-05-31 23:01:00,6.04318,6.04359,6.04236,6.04359,7000000.0
2005-05-31 23:02:00,6.04252,6.04322,6.04143,6.04143,15000000.0
2005-05-31 23:03:00,6.04141,6.04334,6.04141,6.0422,17000000.0
2005-05-31 23:04:00,6.04231,6.04331,6.04188,6.04331,19000000.0
2005-05-31 23:05:00,6.04314,6.04314,6.04113,6.04113,9000000.0
2005-05-31 23:06:00,6.04122,6.04142,6.04046,6.04142,12000000.0
2005-05-31 23:07:00,6.04186,6.04186,6.04027,6.04027,14000000.0
2005-05-31 23:08:00,6.04037,6.04092,6.03923,6.04001,16000000.0
2005-05-31 23:09:00,6.04094,6.04094,6.03865,6.04047,9000000.0
2005-05-31 23:10:00,6.03976,6.04018,6.03881,6.03951,12000000.0
2005-05-31 23:11:00,6.03959,6.04017,6.03911,6.04011,14000000.0
2005-05-31 23:12:00,6.03988,6.04017,6.03915,6.04017,7000000.0
2005-05-31 23:13:00,6.04042,6.04042,6.03873,6.03904,14000000.0
2005-05-31 23:14:00,6.03926,6.04063,6.03903,6.04063,19000000.0
2005-05-31 23:15:00,6.04048,6.04048,6.03903,6.03903,13000000.0
2005-05-31 23:16:00,6.03875,6.04008,6.03852,6.03887,15000000.0
2005-05-31 23:17:00,6.0394,6.03965,6.03872,6.03965,11000000.0
2005-05-31 23:18:00,6.03985,6.04068,6.03974,6.03974,12000000.0
2005-05-31 23:19:00,6.0391,6.0398,6.03849,6.03943,14000000.0
2005-05-31 23:20:00,6.03929,6.04024,6.03929,6.04003,19000000.0
2005-05-31 23:21:00,6.03946,6.04003,6.03865,6.04003,7000000.0
2005-05-31 23:22:00,6.04013,6.04093,6.03969,6.04093,15000000.0
2005-05-31 23:23:00,6.03983,6.04012,6.03929,6.03943,11000000.0
2005-05-31 23:24:00,6.03975,6.04048,6.03774,6.03985,14000000.0
2005-05-31 23:25:00,6.03933,6.04043,6.03872,6.03932,11000000.0
2005-05-31 23:26:00,6.0395,6.04021,6.03762,6.03961,14000000.0
2005-05-31 23:27:00,6.03897,6.03973,6.03815,6.03854,11000000.0
2005-05-31 23:28:00,6.03863,6.04038,6.03863,6.04038,12000000.0
2005-05-31 23:29:00,6.04001,6.04022,6.03888,6.04022,16000000.0
2005-05-31 23:30:00,6.04099,6.04241,6.03999,6.04231,20000000.0
2005-05-31 23:31:00,6.04245,6.04245,6.04108,6.04155,11000000.0
2005-05-31 23:32:00,6.04175,6.04207,6.04112,6.04119,16000000.0
2005-05-31 23:33:00,6.04119,6.04188,6.04056,6.04056,12000000.0
2005-05-31 23:34:00,6.04057,6.04079,6.04009,6.04009,13000000.0
2005-05-31 23:35:00,6.04006,6.04116,6.04006,6.0411,9000000.0
2005-05-31 23:36:00,6.04114,6.04215,6.04072,6.04185,9000000.0
2005-05-31 23:37:00,6.04197,6.04314,6.04195,6.04253,14000000.0
2005-05-31 23:38:00,6.04206,6.04331,6.04174,6.04236,13000000.0
2005-05-31 23:39:00,6.04266,6.04429,6.04266,6.04299,17000000.0
2005-05-31 23:40:00,6.04258,6.04332,6.04193,6.04193,12000000.0
2005-05-31 23:41:00,6.04153,6.04239,6.04145,6.04145,17000000.0
2005-05-31 23:42:00,6.04133,6.04211,6.04112,6.04141,22000000.0
2005-05-31 23:43:00,6.04183,6.04418,6.04183,6.04315,15000000.0
2005-05-31 23:44:00,6.04436,6.04436,6.04212,6.04212,14000000.0
2005-05-31 23:45:00,6.04163,6.04255,6.041,6.041,20000000.0
2005-05-31 23:46:00,6.04097,6.04205,6.04097,6.04115,14000000.0
2005-05-31 23:47:00,6.041,6.04214,6.04059,6.04199,10000000.0
2005-05-31 23:48:00,6.04208,6.04232,6.04079,6.04232,18000000.0
2005-05-31 23:49:00,6.04103,6.04152,6.04099,6.0411,14000000.0
2005-05-31 23:50:00,6.04083,6.04206,6.0405,6.04059,13000000.0
2005-05-31 23:51:00,6.04062,6.04069,6.03935,6.03979,8000000.0
2005-05-31 23:52:00,6.03966,6.04063,6.03889,6.03889,16000000.0
2005-05-31 23:53:00,6.03912,6.04049,6.03912,6.04004,18000000.0
2005-05-31 23:54:00,6.04007,6.04096,6.03968,6.03968,12000000.0
2005-05-31 23:55:00,6.03956,6.04105,6.03933,6.03942,19000000.0
2005-05-31 23:56:00,6.03917,6.04009,6.0387,6.04009,14000000.0
2005-05-31 23:57:00,6.03933,6.04007,6.03887,6.0399,16000000.0
2005-05-31 23:58:00,6.03962,6.03993,6.03896,6.03924,13000000.0
2005-05-31 23:59:00,6.03912,6.04069,6.03912,6.04041,14000000.0
2005-06-01 00:00:00,6.04087,6.04087,6.03986,6.03994,17000000.0
2005-06-01 00:01:00,6.0399,6.04059,6.03948,6.04059,12000000.0
2005-06-01 00:02:00,6.04021,6.04034,6.03899,6.03923,15000000.0
2005-06-01 00:03:00,6.03933,6.04038,6.03919,6.0396,14000000.0
2005-06-01 00:04:00,6.03932,6.04056,6.03874,6.03874,12000000.0
2005-06-01 00:05:00,6.0382,6.04063,6.0382,6.04063,12000000.0
2005-06-01 00:06:00,6.03928,6.04029,6.03877,6.04004,12000000.0
2005-06-01 00:07:00,6.03983,6.03983,6.03861,6.03861,11000000.0
2005-06-01 00:08:00,6.03855,6.03975,6.03787,6.03942,15000000.0
2005-06-01 00:09:00,6.04013,6.0404,6.03921,6.03977,12000000.0
2005-06-01 00:10:00,6.03996,6.04097,6.03912,6.04097,19000000.0
2005-06-01 00:11:00,6.04088,6.04088,6.03918,6.03966,8000000.0
2005-06-01 00:12:00,6.04002,6.04071,6.04002,6.04036,9000000.0
2005-06-01 00:13:00,6.03992,6.04095,6.03893,6.03966,13000000.0
2005-06-01 00:14:00,6.03981,6.04058,6.03971,6.04049,14000000.0
2005-06-01 00:15:00,6.04049,6.0417,6.0397,6.0417,12000000.0
2005-06-01 00:16:00,6.04109,6.04153,6.03968,6.03997,12000000.0
2005-06-01 00:17:00,6.0397,6.04142,6.0397,6.04128,10000000.0
2005-06-01 00:18:00,6.04192,6.04197,6.04156,6.04181,19000000.0
2005-06-01 00:19:00,6.04168,6.04201,6.04168,6.04173,12000000.0
2005-06-01 00:20:00,6.04159,6.04161,6.04006,6.04006,11000000.0
2005-06-01 00:21:00,6.04012,6.04187,6.04012,6.0417,14000000.0
2005-06-01 00:22:00,6.04217,6.04227,6.04202,6.04224,13000000.0
2005-06-01 00:23:00,6.04192,6.04192,6.04013,6.04014,13000000.0
2005-06-01 00:24:00,6.03995,6.04134,6.0398,6.04134,9000000.0
2005-06-01 00:25:00,6.04141,6.04181,6.04106,6.04181,13000000.0
2005-06-01 00:26:00,6.04179,6.04179,6.03996,6.04084,14000000.0
2005-06-01 00:27:00,6.04083,6.04115,6.04066,6.0407,15000000.0
2005-06-01 00:28:00,6.04102,6.04156,6.04078,6.04085,7000000.0
2005-06-01 00:29:00,6.04131,6.0418,6.0399,6.04075,17000000.0
2005-06-01 00:30:00,6.0412,6.04236,6.04098,6.04225,9000000.0
2005-06-01 00:31:00,6.04227,6.04227,6.04029,6.04029,13000000.0
2005-06-01 00:32:00,6.04056,6.04099,6.04009,6.04017,8000000.0
2005-06-01 00:33:00,6.04022,6.0421,6.04022,6.04123,19000000.0
2005-06-01 00:34:00,6.0422,6.04296,6.04153,6.04239,15000000.0
2005-06-01 00:35:00,6.04173,6.04307,6.04164,6.0423,12000000.0
2005-06-01 00:36:00,6.04241,6.04241,6.04109,6.04177,15000000.0
2005-06-01 00:37:00,6.04166,6.04239,6.04119,6.04207,15000000.0
2005-06-01 00:38:00,6.0418,6.04247,6.04039,6.04131,18000000.0
2005-06-01 00:39:00,6.04205,6.04259,6.04111,6.04117,20000000.0
2005-06-01 00:40:00,6.04077,6.04178,6.04,6.04178,10000000.0
2005-06-01 00:41:00,6.04055,6.04142,6.0401,6.04142,9000000.0
2005-06-01 00:42:00,6.04174,6.04174,6.03946,6.04045,16000000.0
2005-06-01 00:43:00,6.03953,6.03982,6.0386,6.0388,16000000.0
2005-06-01 00:44:00,6.03867,6.04047,6.03867,6.03963,10000000.0
2005-06-01 00:45:00,6.03865,6.03935,6.03852,6.03923,16000000.0
2005-06-01 00:46:00,6.041,6.04117,6.04086,6.041,12000000.0
2005-06-01 00:47:00,6.04076,6.04076,6.03926,6.03929,8000000.0
2005-06-01 00:48:00,6.03918,6.04021,6.03899,6.04021,16000000.0
2005-06-01 00:49:00,6.04001,6.04095,6.0393,6.04095,11000000.0
2005-06-01 00:50:00,6.03949,6.04075,6.03925,6.04038,9000000.0
2005-06-01 00:51:00,6.04039,6.0408,6.0397,6.0408,9000000.0
2005-06-01 00:52:00,6.04132,6.04216,6.04132,6.042,18000000.0
2005-06-01 00:53:00,6.04177,6.04177,6.0399,6.0399,12000000.0
2005-06-01 00:54:00,6.04052,6.04187,6.04037,6.04185,12000000.0
2005-06-01 00:55:00,6.04229,6.04229,6.04202,6.04205,11000000.0
2005-06-01 00:56:00,6.0419,6.04238,6.04124,6.04149,14000000.0
2005-06-01 00:57:00,6.04069,6.0417,6.04037,6.04039,15000000.0
2005-06-01 00:58:00,6.03986,6.04161,6.03972,6.04027,9000000.0
2005-06-01 00:59:00,6.04042,6.04193,6.04034,6.04034,17000000.0
2005-06-01 01:00:00,6.03944,6.03978,6.03903,6.03903,12000000.0
2005-06-01 01:01:00,6.03881,6.04029,6.03881,6.03941,15000000.0
2005-06-01 01:02:00,6.03935,6.04009,6.03848,6.03848,10000000.0
2005-06-01 01:03:00,6.04013,6.04017,6.03897,6.03944,13000000.0
2005-06-01 01:04:00,6.03965,6.03979,6.0386,6.0395,13000000.0
2005-06-01 01:05:00,6.03991,6.04029,6.03927,6.04024,13000000.0
2005-06-01 01:06:00,6.04063,6.04099,6.03993,6.04004,12000000.0
2005-06-01 01:07:00,6.03835,6.0397,6.03832,6.03854,13000000.0
2005-06-01 01:08:00,6.03834,6.03919,6.03816,6.0385,15000000.0
2005-06-01 01:09:00,6.03855,6.04058,6.03855,6.03926,17000000.0
2005-06-01 01:10:00,6.03979,6.03991,6.03872,6.03872,10000000.0
2005-06-01 01:11:00,6.04,6.0406,6.03928,6.04038,11000000.0
2005-06-01 01:12:00,6.04106,6.04106,6.03954,6.04041,10000000.0
2005-06-01 01:13:00,6.04102,6.04202,6.04102,6.04202,11000000.0
2005-06-01 01:14:00,6.04161,6.04163,6.03988,6.04044,13000000.0
2005-06-01 01:15:00,6.0397,6.04043,6.03941,6.03986,9000000.0
2005-06-01 01:16:00,6.03982,6.04149,6.03958,6.03958,12000000.0
2005-06-01 01:17:00,6.03996,6.04071,6.03964,6.03964,11000000.0
2005-06-01 01:18:00,6.03936,6.04138,6.03936,6.04138,12000000.0
2005-06-01 01:19:00,6.0402,6.04042,6.03894,6.03894,19000000.0
2005-06-01 01:20:00,6.0387,6.04032,6.0387,6.04032,11000000.0
2005-06-01 01:21:00,6.04116,6.04116,6.03966,6.04044,12000000.0
2005-06-01 01:22:00,6.04083,6.04172,6.04058,6.04117,9000000.0
2005-06-01 01:23:00,6.04086,6.04086,6.03954,6.04018,13000000.0
2005-06-01 01:24:00,6.04048,6.04135,6.04048,6.04134,14000000.0
2005-06-01 01:25:00,6.04139,6.0417,6.04065,6.04081,11000000.0
2005-06-01 01:26:00,6.04084,6.04172,6.04037,6.04103,10000000.0
2005-06-01 01:27:00,6.04016,6.04155,6.04016,6.04021,17000000.0
2005-06-01 01:28:00,6.03967,6.04122,6.03967,6.04122,13000000.0
2005-06-01 01:29:00,6.04051,6.04051,6.03993,6.04003,19000000.0
2005-06-01 01:30:00,6.04113,6.04148,6.04037,6.04126,15000000.0
2005-06-01 01:31:00,6.04062,6.04111,6.04022,6.04022,15000000.0
2005-06-01 01:32:00,6.0401,6.04168,6.0401,6.04046,12000000.0
2005-06-01 01:33:00,6.04141,6.04145,6.04088,6.04141,8000000.0
2005-06-01 01:34:00,6.0414,6.04272,6.04103,6.04267,18000000.0
2005-06-01 01:35:00,6.0428,6.04303,6.04141,6.04143,12000000.0
2005-06-01 01:36:00,6.04155,6.04294,6.04155,6.04178,16000000.0
2005-06-01 01:37:00,6.04304,6.04304,6.04118,6.04118,15000000.0
2005-06-01 01:38:00,6.04156,6.04184,6.04071,6.04123,18000000.0
2005-06-01 01:39:00,6.04151,6.04202,6.04101,6.04156,10000000.0
2005-06-01 01:40:00,6.04143,6.04261,6.04123,6.04254,11000000.0
2005-06-01 01:41:00,6.04279,6.04309,6.04274,6.04274,16000000.0
2005-06-01 01:42:00,6.04267,6.04299,6.04267,6.04287,14000000.0
2005-06-01 01:43:00,6.04252,6.04281,6.0425,6.04268,16000000.0
2005-06-01 01:44:00,6.04272,6.04281,6.04251,6.0426,15000000.0
2005-06-01 01:45:00,6.04235,6.04235,6.03971,6.03971,16000000.0
2005-06-01 01:46:00,6.04024,6.04196,6.04024,6.04196,9000000.0
2005-06-01 01:47:00,6.04168,6.04168,6.03992,6.03993,17000000.0
2005-06-01 01:48:00,6.04003,6.04195,6.04003,6.04142,16000000.0
2005-06-01 01:49:00,6.04027,6.0425,6.04027,6.0425,10000000.0
2005-06-01 01:50:00,6.04173,6.04262,6.0417,6.04224,11000000.0
2005-06-01 01:51:00,6.04224,6.04302,6.04101,6.04259,12000000.0
2005-06-01 01:52:00,6.04195,6.04204,6.04128,6.04128,12000000.0
2005-06-01 01:53:00,6.04203,6.04203,6.04048,6.04167,18000000.0
2005-06-01 01:54:00,6.04086,6.04263,6.04065,6.04212,14000000.0
2005-06-01 01:55:00,6.04179,6.04218,6.04133,6.0418,18000000.0
2005-06-01 01:56:00,6.04185,6.04426,6.04185,6.04426,8000000.0
2005-06-01 01:57:00,6.04319,6.04435,6.04257,6.04319,13000000.0
2005-06-01 01:58:00,6.04306,6.04369,6.04251,6.04304,11000000.0
2005-06-01 01:59:00,6.04234,6.04332,6.04209,6.04332,11000000.0
2005-06-01 02:00:00,6.04224,6.04264,6.04145,6.04166,16000000.0
2005-06-01 02:01:00,6.04201,6.04299,6.04181,6.04245,21000000.0
2005-06-01 02:02:00,6.04263,6.04395,6.04206,6.04395,10000000.0
2005-06-01 02:03:00,6.04308,6.04453,6.04308,6.04341,8000000.0
2005-06-01 02:04:00,6.04415,6.0452,6.04388,6.04391,14000000.0
2005-06-01 02:05:00,6.04391,6.04512,6.04363,6.04426,14000000.0
2005-06-01 02:06:00,6.04358,6.04463,6.04358,6.04388,15000000.0
2005-06-01 02:07:00,6.04322,6.04439,6.0432,6.04427,10000000.0
2005-06-01 02:08:00,6.0438,6.04553,6.04352,6.04445,16000000.0
2005-06-01 02:09:00,6.04416,6.04492,6.04282,6.04373,18000000.0
2005-06-01 02:10:00,6.0444,6.04443,6.04327,6.04427,16000000.0
2005-06-01 02:11:00,6.04367,6.04417,6.04247,6.04289,14000000.0
2005-06-01 02:12:00,6.04122,6.04206,6.04087,6.04127,10000000.0
2005-06-01 02:13:00,6.04037,6.04076,6.03945,6.03971,15000000.0
2005-06-01 02:14:00,6.03946,6.04013,6.03888,6.03888,19000000.0
2005-06-01 02:15:00,6.03939,6.04065,6.03939,6.04023,12000000.0
2005-06-01 02:16:00,6.03988,6.04139,6.03929,6.04041,18000000.0
2005-06-01 02:17:00,6.04049,6.04145,6.03915,6.03915,14000000.0
2005-06-01 02:18:00,6.03944,6.04071,6.03944,6.03986,12000000.0
2005-06-01 02:19:00,6.03973,6.04042,6.03922,6.04042,14000000.0
2005-06-01 02:20:00,6.04106,6.04111,6.03966,6.03978,13000000.0
2005-06-01 02:21:00,6.03974,6.04008,6.03875,6.0397,15000000.0
2005-06-01 02:22:00,6.03939,6.03989,6.03842,6.03864,13000000.0
2005-06-01 02:23:00,6.03825,6.03825,6.03647,6.0373,16000000.0
2005-06-01 02:24:00,6.03717,6.03748,6.03557,6.03557,17000000.0
2005-06-01 02:25:00,6.03599,6.03649,6.03533,6.03649,10000000.0
2005-06-01 02:26:00,6.03555,6.0377,6.03525,6.03588,13000000.0
2005-06-01 02:27:00,6.03643,6.03766,6.03643,6.03766,7000000.0
2005-06-01 02:28:00,6.03763,6.03763,6.03614,6.03653,9000000.0
2005-06-01 02:29:00,6.03707,6.03796,6.03614,6.03782,20000000.0
2005-06-01 02:30:00,6.03595,6.03687,6.03577,6.03619,11000000.0
2005-06-01 02:31:00,6.03542,6.03595,6.03526,6.03559,9000000.0
2005-06-01 02:32:00,6.03561,6.0365,6.03508,6.03575,13000000.0
2005-06-01 02:33:00,6.03557,6.0362,6.0347,6.0348,14000000.0
2005-06-01 02:34:00,6.03494,6.03596,6.03494,6.03496,17000000.0
2005-06-01 02:35:00,6.03579,6.03659,6.03507,6.03597,15000000.0
2005-06-01 02:36:00,6.03613,6.0376,6.03579,6.03646,14000000.0
2005-06-01 02:37:00,6.03648,6.03775,6.03648,6.03775,13000000.0
2005-06-01 02:38:00,6.03757,6.03757,6.03534,6.03554,14000000.0
2005-06-01 02:39:00,6.03571,6.0359,6.0345,6.03529,15000000.0
2005-06-01 02:40:00,6.03579,6.03579,6.03473,6.03531,12000000.0
2005-06-01 02:41:00,6.03565,6.03598,6.0341,6.03495,13000000.0
2005-06-01 02:42:00,6.03456,6.03492,6.03329,6.03467,16000000.0
2005-06-01 02:43:00,6.03424,6.03479,6.03313,6.03348,18000000.0
2005-06-01 02:44:00,6.03326,6.0343,6.03326,6.0343,10000000.0
2005-06-01 02:45:00,6.03504,6.03591,6.03504,6.03571,14000000.0
2005-06-01 02:46:00,6.03575,6.03597,6.03565,6.03566,18000000.0
2005-06-01 02:47:00,6.03572,6.03598,6.0356,6.03592,17000000.0
2005-06-01 02:48:00,6.03563,6.03563,6.03434,6.03528,7000000.0
2005-06-01 02:49:00,6.03554,6.0357,6.03422,6.03423,13000000.0
2005-06-01 02:50:00,6.03416,6.03532,6.03416,6.03532,14000000.0
2005-06-01 02:51:00,6.03503,6.03544,6.03453,6.03453,15000000.0
2005-06-01 02:52:00,6.03445,6.03463,6.03401,6.03455,15000000.0
2005-06-01 02:53:00,6.03482,6.03557,6.03465,6.03557,9000000.0
2005-06-01 02:54:00,6.0353,6.03532,6.03416,6.03492,13000000.0
2005-06-01 02:55:00,6.03509,6.03562,6.03442,6.03489,11000000.0
2005-06-01 02:56:00,6.03531,6.03616,6.03493,6.03523,18000000.0
2005-06-01 02:57:00,6.03549,6.03554,6.0346,6.0346,13000000.0
2005-06-01 02:58:00,6.0345,6.03556,6.0345,6.03488,9000000.0
2005-06-01 02:59:00,6.03481,6.03684,6.03478,6.03478,14000000.0
2005-06-01 03:00:00,6.03541,6.0361,6.03426,6.03426,11000000.0
2005-06-01 03:01:00,6.03534,6.03534,6.03414,6.03496,11000000.0
2005-06-01 03:02:00,6.03481,6.03549,6.03438,6.03463,11000000.0
2005-06-01 03:03:00,6.03442,6.03509,6.03405,6.03458,23000000.0
2005-06-01 03:04:00,6.03542,6.0358,6.03449,6.0352,11000000.0
2005-06-01 03:05:00,6.03409,6.03508,6.03383,6.0343,17000000.0
2005-06-01 03:06:00,6.03504,6.03549,6.0339,6.03454,9000000.0
2005-06-01 03:07:00,6.03418,6.03443,6.03128,6.03128,15000000.0
2005-06-01 03:08:00,6.03271,6.03325,6.03206,6.03252,12000000.0
2005-06-01 03:09:00,6.03207,6.03338,6.03171,6.03171,15000000.0
2005-06-01 03:10:00,6.03179,6.03387,6.03179,6.03229,19000000.0
2005-06-01 03:11:00,6.03203,6.0325,6.03131,6.03178,15000000.0
2005-06-01 03:12:00,6.0311,6.03197,6.03089,6.03107,18000000.0
2005-06-01 03:13:00,6.03119,6.03145,6.02872,6.03021,18000000.0
2005-06-01 03:14:00,6.02898,6.03013,6.02893,6.02963,10000000.0
2005-06-01 03:15:00,6.02984,6.02984,6.02853,6.02878,7000000.0
2005-06-01 03:16:00,6.02872,6.02986,6.02817,6.02961,8000000.0
2005-06-01 03:17:00,6.02951,6.03058,6.02936,6.02978,10000000.0
2005-06-01 03:18:00,6.02979,6.0312,6.02979,6.03014,15000000.0
2005-06-01 03:19:00,6.02953,6.03031,6.02876,6.02908,10000000.0
2005-06-01 03:20:00,6.02841,6.02932,6.02701,6.02701,16000000.0
2005-06-01 03:21:00,6.02667,6.02943,6.02667,6.02917,11000000.0
2005-06-01 03:22:00,6.02896,6.0296,6.02791,6.02937,10000000.0
2005-06-01 03:23:00,6.02851,6.02886,6.02791,6.02886,12000000.0
2005-06-01 03:24:00,6.02911,6.03004,6.02866,6.02939,13000000.0
2005-06-01 03:25:00,6.03,6.03023,6.02856,6.02915,11000000.0
2005-06-01 03:26:00,6.02862,6.02881,6.02714,6.02714,13000000.0
2005-06-01 03:27:00,6.0271,6.02877,6.0271,6.02866,14000000.0
2005-06-01 03:28:00,6.02884,6.02989,6.02844,6.02934,18000000.0
2005-06-01 03:29:00,6.03055,6.03055,6.02847,6.02885,15000000.0
2005-06-01 03:30:00,6.02959,6.03007,6.02902,6.02982,10000000.0
2005-06-01 03:31:00,6.03128,6.03166,6.03014,6.03038,13000000.0
2005-06-01 03:32:00,6.02971,6.03117,6.02969,6.03068,16000000.0
2005-06-01 03:33:00,6.03025,6.0321,6.03025,6.03147,13000000.0
2005-06-01 03:34:00,6.03025,6.0318,6.02951,6.02951,16000000.0
2005-06-01 03:35:00,6.03044,6.03044,6.02894,6.02894,10000000.0
2005-06-01 03:36:00,6.02918,6.02994,6.02899,6.02948,11000000.0
2005-06-01 03:37:00,6.02891,6.03128,6.02891,6.02999,13000000.0
2005-06-01 03:38:00,6.03025,6.03089,6.02956,6.02956,13000000.0
2005-06-01 03:39:00,6.02932,6.03142,6.02932,6.03142,13000000.0
2005-06-01 03:40:00,6.03183,6.03197,6.03162,6.03162,12000000.0
2005-06-01 03:41:00,6.03135,6.03145,6.02993,6.02993,16000000.0
2005-06-01 03:42:00,6.0308,6.03114,6.02963,6.02963,21000000.0
2005-06-01 03:43:00,6.02964,6.03003,6.02903,6.02903,18000000.0
2005-06-01 03:44:00,6.0296,6.03136,6.0296,6.03136,15000000.0
2005-06-01 03:45:00,6.03147,6.03166,6.03064,6.03147,9000000.0
2005-06-01 03:46:00,6.03097,6.03097,6.02976,6.03011,8000000.0
2005-06-01 03:47:00,6.02984,6.03119,6.02968,6.03119,11000000.0
2005-06-01 03:48:00,6.0304,6.0304,6.02919,6.02919,9000000.0
2005-06-01 03:49:00,6.0295,6.03153,6.0295,6.0314,16000000.0
2005-06-01 03:50:00,6.03096,6.03118,6.03004,6.03098,19000000.0
2005-06-01 03:51:00,6.03106,6.03179,6.03063,6.03063,9000000.0
2005-06-01 03:52:00,6.03032,6.0311,6.02979,6.03051,19000000.0
2005-06-01 03:53:00,6.03148,6.03214,6.03064,6.03196,10000000.0
2005-06-01 03:54:00,6.03242,6.03244,6.03123,6.0322,17000000.0
2005-06-01 03:55:00,6.03248,6.03304,6.03112,6.03161,16000000.0
2005-06-01 03:56:00,6.03185,6.03243,6.03067,6.03095,7000000.0
2005-06-01 03:57:00,6.03066,6.0315,6.03017,6.0315,11000000.0
2005-06-01 03:58:00,6.03183,6.03194,6.03091,6.03091,12000000.0
2005-06-01 03:59:00,6.03102,6.03184,6.03102,6.03184,17000000.0
2005-06-01 04:00:00,6.03143,6.03143,6.02889,6.0307,12000000.0
2005-06-01 04:01:00,6.03116,6.03143,6.02967,6.03056,16000000.0
2005-06-01 04:02:00,6.03015,6.03077,6.02972,6.03046,14000000.0
2005-06-01 04:03:00,6.02956,6.03002,6.02857,6.02857,12000000.0
2005-06-01 04:04:00,6.02845,6.03047,6.02845,6.03023,16000000.0
2005-06-01 04:05:00,6.02966,6.02982,6.02799,6.02897,13000000.0
2005-06-01 04:06:00,6.02774,6.02941,6.02752,6.02752,16000000.0
2005-06-01 04:07:00,6.02896,6.02914,6.02786,6.02838,13000000.0
2005-06-01 04:08:00,6.02782,6.02829,6.02724,6.02829,14000000.0
2005-06-01 04:09:00,6.02861,6.02906,6.0278,6.0278,10000000.0
2005-06-01 04:10:00,6.02808,6.02912,6.02755,6.02912,12000000.0
2005-06-01 04:11:00,6.02807,6.02888,6.02767,6.02767,14000000.0
2005-06-01 04:12:00,6.02787,6.02938,6.02787,6.02917,19000000.0
2005-06-01 04:13:00,6.02943,6.03031,6.0285,6.02892,20000000.0
2005-06-01 04:14:00,6.02937,6.03068,6.02918,6.03009,12000000.0
2005-06-01 04:15:00,6.03022,6.03131,6.03022,6.03081,8000000.0
2005-06-01 04:16:00,6.03054,6.03115,6.02953,6.02953,13000000.0
2005-06-01 04:17:00,6.02978,6.03176,6.02978,6.03028,15000000.0
2005-06-01 04:18:00,6.03058,6.03105,6.02964,6.0302,9000000.0
2005-06-01 04:19:00,6.02918,6.02944,6.02821,6.02944,12000000.0
2005-06-01 04:20:00,6.02898,6.02953,6.02852,6.02953,9000000.0
2005-06-01 04:21:00,6.02839,6.02977,6.02838,6.029,17000000.0
2005-06-01 04:22:00,6.02901,6.02931,6.02879,6.02912,14000000.0
2005-06-01 04:23:00,6.02937,6.02937,6.0286,6.0288,10000000.0
2005-06-01 04:24:00,6.02876,6.02983,6.02837,6.02837,12000000.0
2005-06-01 04:25:00,6.0284,6.0291,6.02802,6.02847,10000000.0
2005-06-01 04:26:00,6.02819,6.02896,6.02819,6.02896,7000000.0
2005-06-01 04:27:00,6.02792,6.02933,6.0279,6.02909,15000000.0
2005-06-01 04:28:00,6.02877,6.02939,6.02834,6.02891,7000000.0
2005-06-01 04:29:00,6.02853,6.02887,6.02796,6.02796,14000000.0
2005-06-01 04:30:00,6.02803,6.02931,6.02803,6.02918,11000000.0
2005-06-01 04:31:00,6.02815,6.02978,6.02761,6.02761,15000000.0
2005-06-01 04:32:00,6.02789,6.02948,6.02789,6.02872,17000000.0
2005-06-01 04:33:00,6.02865,6.02964,6.02843,6.02878,14000000.0
2005-06-01 04:34:00,6.02821,6.02966,6.02778,6.02792,9000000.0
2005-06-01 04:35:00,6.02841,6.02896,6.02777,6.02799,12000000.0
2005-06-01 04:36:00,6.0282,6.0294,6.0282,6.0294,12000000.0
2005-06-01 04:37:00,6.02984,6.02984,6.02946,6.02947,12000000.0
2005-06-01 04:38:00,6.02933,6.02933,6.02774,6.0283,11000000.0
2005-06-01 04:39:00,6.02862,6.02882,6.02728,6.02728,17000000.0
2005-06-01 04:40:00,6.02694,6.02824,6.02694,6.02824,9000000.0
2005-06-01 04:41:00,6.02822,6.02953,6.02768,6.02822,10000000.0
2005-06-01 04:42:00,6.02865,6.0294,6.02865,6.0294,8000000.0
2005-06-01 04:43:00,6.02935,6.02935,6.02737,6.02737,18000000.0
2005-06-01 04:44:00,6.02728,6.02878,6.02728,6.02814,9000000.0
2005-06-01 04:45:00,6.02888,6.02958,6.02834,6.02875,9000000.0
2005-06-01 04:46:00,6.02849,6.02923,6.02839,6.02923,16000000.0
2005-06-01 04:47:00,6.02975,6.03035,6.02961,6.0303,12000000.0
2005-06-01 04:48:00,6.0302,6.03025,6.0288,6.029,10000000.0
2005-06-01 04:49:00,6.02892,6.02904,6.02793,6.02834,16000000.0
2005-06-01 04:50:00,6.02788,6.02847,6.02727,6.02727,16000000.0
2005-06-01 04:51:00,6.02738,6.02843,6.02707,6.02707,20000000.0
2005-06-01 04:52:00,6.02804,6.02829,6.02716,6.02829,13000000.0
2005-06-01 04:53:00,6.02828,6.02872,6.02806,6.02865,11000000.0
2005-06-01 04:54:00,6.02915,6.02922,6.02894,6.02917,11000000.0
2005-06-01 04:55:00,6.029,6.02924,6.02892,6.02924,12000000.0
2005-06-01 04:56:00,6.02922,6.02933,6.02907,6.02918,16000000.0
2005-06-01 04:57:00,6.02955,6.02961,6.02856,6.02941,7000000.0
2005-06-01 04:58:00,6.02912,6.02912,6.02697,6.02697,13000000.0
2005-06-01 04:59:00,6.02719,6.02897,6.02719,6.0287,17000000.0
2005-06-01 05:00:00,6.02838,6.02931,6.02779,6.02931,10000000.0
2005-06-01 05:01:00,6.02929,6.02951,6.02794,6.02794,13000000.0
2005-06-01 05:02:00,6.0276,6.02887,6.0276,6.02779,18000000.0
2005-06-01 05:03:00,6.02793,6.02932,6.02793,6.02895,9000000.0
2005-06-01 05:04:00,6.02903,6.03004,6.02785,6.02916,12000000.0
2005-06-01 05:05:00,6.02886,6.02972,6.02852,6.02919,10000000.0
2005-06-01 05:06:00,6.02904,6.03066,6.02904,6.03041,20000000.0
2005-06-01 05:07:00,6.03089,6.03089,6.02984,6.03018,10000000.0
2005-06-01 05:08:00,6.0312,6.0324,6.0308,6.03122,17000000.0
2005-06-01 05:09:00,6.03154,6.03174,6.0307,6.03167,15000000.0
2005-06-01 05:10:00,6.03157,6.03202,6.03086,6.03112,10000000.0
2005-06-01 05:11:00,6.0309,6.03191,6.0302,6.0302,16000000.0
2005-06-01 05:12:00,6.03202,6.0324,6.03079,6.03079,7000000.0
2005-06-01 05:13:00,6.03161,6.03217,6.03034,6.03034,12000000.0
2005-06-01 05:14:00,6.03062,6.03195,6.03062,6.03195,14000000.0
2005-06-01 05:15:00,6.03183,6.03183,6.03064,6.03082,16000000.0
2005-06-01 05:16:00,6.03095,6.03155,6.03003,6.03155,15000000.0
2005-06-01 05:17:00,6.0312,6.0312,6.02892,6.02892,10000000.0
2005-06-01 05:18:00,6.02846,6.02989,6.02846,6.02961,13000000.0
2005-06-01 05:19:00,6.0296,6.02972,6.02829,6.02972,13000000.0
2005-06-01 05:20:00,6.0301,6.03026,6.02875,6.02989,20000000.0
2005-06-01 05:21:00,6.02941,6.0305,6.02914,6.03004,9000000.0
2005-06-01 05:22:00,6.03095,6.03107,6.02985,6.03084,17000000.0
2005-06-01 05:23:00,6.03101,6.03136,6.02971,6.03118,14000000.0
2005-06-01 05:24:00,6.03082,6.03118,6.0298,6.03116,19000000.0
2005-06-01 05:25:00,6.03132,6.03139,6.03033,6.03132,13000000.0
2005-06-01 05:26:00,6.03119,6.03161,6.03047,6.03047,13000000.0
2005-06-01 05:27:00,6.03035,6.03215,6.03035,6.03215,13000000.0
2005-06-01 05:28:00,6.03224,6.03302,6.03216,6.03302,10000000.0
2005-06-01 05:29:00,6.03385,6.03484,6.03267,6.03353,17000000.0
2005-06-01 05:30:00,6.03335,6.03356,6.03193,6.03208,21000000.0
2005-06-01 05:31:00,6.03183,6.03275,6.03134,6.03252,13000000.0
2005-06-01 05:32:00,6.03232,6.03392,6.03168,6.03238,16000000.0
2005-06-01 05:33:00,6.0311,6.03209,6.031,6.03209,13000000.0
2005-06-01 05:34:00,6.0331,6.0331,6.03126,6.0316,13000000.0
2005-06-01 05:35:00,6.0321,6.0328,6.03164,6.03166,14000000.0
2005-06-01 05:36:00,6.03239,6.03278,6.03127,6.03127,18000000.0
2005-06-01 05:37:00,6.03114,6.03287,6.03114,6.03278,12000000.0
2005-06-01 05:38:00,6.03317,6.03349,6.03317,6.03331,13000000.0
2005-06-01 05:39:00,6.03279,6.03285,6.03141,6.03251,21000000.0
2005-06-01 05:40:00,6.03245,6.03289,6.03163,6.03289,14000000.0
2005-06-01 05:41:00,6.03189,6.03238,6.03153,6.03238,13000000.0
2005-06-01 05:42:00,6.03194,6.03326,6.03174,6.03273,8000000.0
2005-06-01 05:43:00,6.03219,6.03345,6.03195,6.03202,13000000.0
2005-06-01 05:44:00,6.03313,6.03348,6.03213,6.03213,13000000.0
2005-06-01 05:45:00,6.03262,6.0337,6.03262,6.03329,24000000.0
2005-06-01 05:46:00,6.03256,6.03439,6.03248,6.0334,14000000.0
2005-06-01 05:47:00,6.0333,6.03368,6.03251,6.03362,11000000.0
2005-06-01 05:48:00,6.0337,6.03387,6.03229,6.03241,18000000.0
2005-06-01 05:49:00,6.03261,6.03418,6.03255,6.03255,10000000.0
2005-06-01 05:50:00,6.03283,6.03464,6.03283,6.03464,10000000.0
2005-06-01 05:51:00,6.03466,6.03466,6.0326,6.0326,11000000.0
2005-06-01 05:52:00,6.03372,6.03456,6.03312,6.03354,19000000.0
2005-06-01 05:53:00,6.03329,6.03363,6.03251,6.03363,15000000.0
2005-06-01 05:54:00,6.03386,6.03386,6.03233,6.03233,7000000.0
2005-06-01 05:55:00,6.03276,6.03438,6.03276,6.03346,12000000.0
2005-06-01 05:56:00,6.03483,6.03483,6.03381,6.03464,16000000.0
2005-06-01 05:57:00,6.03506,6.03628,6.03487,6.03487,11000000.0
2005-06-01 05:58:00,6.03446,6.03574,6.03409,6.03574,22000000.0
2005-06-01 05:59:00,6.03603,6.03679,6.0353,6.03537,9000000.0
2005-06-01 06:00:00,6.03546,6.03697,6.03546,6.03697,17000000.0
2005-06-01 06:01:00,6.03699,6.03699,6.03436,6.03437,18000000.0
2005-06-01 06:02:00,6.03532,6.03595,6.03421,6.03532,18000000.0
2005-06-01 06:03:00,6.03555,6.03587,6.03426,6.03464,16000000.0
2005-06-01 06:04:00,6.03605,6.03605,6.03345,6.03345,8000000.0
2005-06-01 06:05:00,6.03469,6.03533,6.03373,6.03533,10000000.0
2005-06-01 06:06:00,6.03535,6.03535,6.03403,6.03463,27000000.0
2005-06-01 06:07:00,6.03476,6.03501,6.0335,6.03361,17000000.0
2005-06-01 06:08:00,6.03359,6.03538,6.03359,6.03518,14000000.0
2005-06-01 06:09:00,6.03487,6.03519,6.03256,6.03256,13000000.0
2005-06-01 06:10:00,6.03289,6.034,6.03252,6.03282,14000000.0
2005-06-01 06:11:00,6.03237,6.03384,6.03237,6.03329,16000000.0
2005-06-01 06:12:00,6.03345,6.03385,6.03254,6.03314,17000000.0
2005-06-01 06:13:00,6.03247,6.03387,6.03214,6.03312,14000000.0
2005-06-01 06:14:00,6.03267,6.03418,6.03243,6.03326,12000000.0
2005-06-01 06:15:00,6.03302,6.03302,6.03211,6.03285,13000000.0
2005-06-01 06:16:00,6.03306,6.03451,6.03306,6.03412,14000000.0
2005-06-01 06:17:00,6.03413,6.03575,6.03356,6.03575,11000000.0
2005-06-01 06:18:00,6.03489,6.03614,6.03465,6.03614,12000000.0
2005-06-01 06:19:00,6.03496,6.03499,6.0336,6.03411,19000000.0
2005-06-01 06:20:00,6.03366,6.03514,6.03319,6.03461,11000000.0
2005-06-01 06:21:00,6.03393,6.0348,6.03393,6.0342,9000000.0
2005-06-01 06:22:00,6.03472,6.03582,6.03472,6.0357,22000000.0
2005-06-01 06:23:00,6.03578,6.03578,6.03368,6.03534,18000000.0
2005-06-01 06:24:00,6.03555,6.03562,6.034,6.034,8000000.0
2005-06-01 06:25:00,6.03409,6.03603,6.03409,6.03543,9000000.0
2005-06-01 06:26:00,6.03643,6.03711,6.03526,6.03575,13000000.0
2005-06-01 06:27:00,6.03689,6.03689,6.03518,6.03588,15000000.0
2005-06-01 06:28:00,6.03593,6.03671,6.03524,6.03671,18000000.0
2005-06-01 06:29:00,6.03631,6.03631,6.03418,6.03468,16000000.0
2005-06-01 06:30:00,6.03447,6.03569,6.03399,6.03399,10000000.0
2005-06-01 06:31:00,6.03322,6.03472,6.03322,6.03396,13000000.0
2005-06-01 06:32:00,6.03384,6.0343,6.03331,6.034,10000000.0
2005-06-01 06:33:00,6.03357,6.03438,6.03271,6.03278,10000000.0
2005-06-01 06:34:00,6.03361,6.03391,6.03243,6.03362,15000000.0
2005-06-01 06:35:00,6.03463,6.0354,6.03371,6.03539,13000000.0
2005-06-01 06:36:00,6.03548,6.03548,6.03403,6.03403,23000000.0
2005-06-01 06:37:00,6.03383,6.03506,6.03362,6.03436,11000000.0
2005-06-01 06:38:00,6.03502,6.03552,6.03485,6.03512,17000000.0
2005-06-01 06:39:00,6.03447,6.03505,6.0341,6.0343,8000000.0
2005-06-01 06:40:00,6.03422,6.03505,6.03337,6.03505,15000000.0
2005-06-01 06:41:00,6.03506,6.0352,6.03401,6.03401,15000000.0
2005-06-01 06:42:00,6.03394,6.03519,6.03359,6.03473,16000000.0
2005-06-01 06:43:00,6.03485,6.03497,6.03417,6.03479,12000000.0
2005-06-01 06:44:00,6.03518,6.03554,6.034,6.034,13000000.0
2005-06-01 06:45:00,6.03359,6.03484,6.03359,6.03461,14000000.0
2005-06-01 06:46:00,6.03507,6.03626,6.03502,6.03626,12000000.0
2005-06-01 06:47:00,6.03564,6.0357,6.03474,6.03474,11000000.0
2005-06-01 06:48:00,6.03451,6.03565,6.03408,6.03492,15000000.0
2005-06-01 06:49:00,6.03514,6.03611,6.03404,6.03404,17000000.0
2005-06-01 06:50:00,6.0338,6.03564,6.0338,6.0354,13000000.0
2005-06-01 06:51:00,6.0359,6.0359,6.03426,6.03454,8000000.0
2005-06-01 06:52:00,6.03458,6.0355,6.03371,6.03508,14000000.0
2005-06-01 06:53:00,6.03484,6.03484,6.03344,6.03418,13000000.0
2005-06-01 06:54:00,6.03434,6.03434,6.03356,6.03422,8000000.0
2005-06-01 06:55:00,6.03402,6.03514,6.03369,6.03442,10000000.0
2005-06-01 06:56:00,6.03425,6.03497,6.034,6.03444,11000000.0
2005-06-01 06:57:00,6.03307,6.03401,6.03307,6.03378,17000000.0
2005-06-01 06:58:00,6.03332,6.03498,6.03332,6.03396,12000000.0
2005-06-01 06:59:00,6.03433,6.03539,6.03413,6.03532,14000000.0
2005-06-01 07:00:00,6.03491,6.03514,6.03403,6.03461,11000000.0
2005-06-01 07:01:00,6.03473,6.03527,6.03405,6.03501,10000000.0
2005-06-01 07:02:00,6.03506,6.03549,6.03395,6.03543,14000000.0
2005-06-01 07:03:00,6.03607,6.03622,6.03607,6.03611,7000000.0
2005-06-01 07:04:00,6.03598,6.03598,6.03503,6.03503,16000000.0
2005-06-01 07:05:00,6.03498,6.03565,6.03409,6.03474,15000000.0
2005-06-01 07:06:00,6.03431,6.03564,6.03431,6.03557,16000000.0
2005-06-01 07:07:00,6.03603,6.03603,6.03526,6.03582,12000000.0
2005-06-01 07:08:00,6.03558,6.03558,6.03412,6.03448,8000000.0
2005-06-01 07:09:00,6.03467,6.03467,6.0329,6.0333,8000000.0
2005-06-01 07:10:00,6.03377,6.03408,6.03294,6.03337,16000000.0
2005-06-01 07:11:00,6.03386,6.03454,6.03369,6.03454,17000000.0
2005-06-01 07:12:00,6.03444,6.03444,6.03234,6.03304,20000000.0
2005-06-01 07:13:00,6.03339,6.03358,6.03233,6.03354,18000000.0
2005-06-01 07:14:00,6.03188,6.0342,6.03188,6.03271,11000000.0
2005-06-01 07:15:00,6.03314,6.03445,6.03314,6.03368,18000000.0
2005-06-01 07:16:00,6.03315,6.03398,6.03237,6.03295,18000000.0
2005-06-01 07:17:00,6.03419,6.03419,6.03308,6.0334,12000000.0
2005-06-01 07:18:00,6.03349,6.03393,6.03308,6.03377,18000000.0
2005-06-01 07:19:00,6.0341,6.03422,6.03273,6.03298,14000000.0
2005-06-01 07:20:00,6.03318,6.03474,6.03318,6.03472,18000000.0
2005-06-01 07:21:00,6.0346,6.03473,6.03331,6.03427,13000000.0
2005-06-01 07:22:00,6.03419,6.03446,6.03348,6.03431,14000000.0
2005-06-01 07:23:00,6.03432,6.03432,6.03219,6.03424,15000000.0
2005-06-01 07:24:00,6.03337,6.03354,6.03214,6.03231,16000000.0
2005-06-01 07:25:00,6.03239,6.03239,6.03117,6.03203,15000000.0
2005-06-01 07:26:00,6.03214,6.03359,6.03203,6.03208,13000000.0
2005-06-01 07:27:00,6.03204,6.03319,6.03204,6.0322,12000000.0
2005-06-01 07:28:00,6.03212,6.03232,6.03102,6.03193,22000000.0
2005-06-01 07:29:00,6.03126,6.03206,6.02969,6.03009,16000000.0
2005-06-01 07:30:00,6.0307,6.03101,6.02938,6.02938,14000000.0
2005-06-01 07:31:00,6.02996,6.03098,6.02935,6.02969,13000000.0
2005-06-01 07:32:00,6.0284,6.02957,6.02806,6.02869,9000000.0
2005-06-01 07:33:00,6.02944,6.03026,6.02885,6.03026,7000000.0
2005-06-01 07:34:00,6.03005,6.03067,6.02873,6.02926,18000000.0
2005-06-01 07:35:00,6.03022,6.03095,6.02985,6.03021,9000000.0
2005-06-01 07:36:00,6.03019,6.03146,6.03009,6.03134,13000000.0
2005-06-01 07:37:00,6.03073,6.03194,6.03073,6.03161,11000000.0
2005-06-01 07:38:00,6.03128,6.03371,6.03128,6.03267,11000000.0
2005-06-01 07:39:00,6.03234,6.03323,6.0323,6.03323,19000000.0
2005-06-01 07:40:00,6.03297,6.03297,6.03119,6.03119,11000000.0
2005-06-01 07:41:00,6.03131,6.03182,6.03104,6.03148,7000000.0
2005-06-01 07:42:00,6.03233,6.0331,6.03181,6.03197,13000000.0
2005-06-01 07:43:00,6.03118,6.03146,6.03019,6.03056,14000000.0
2005-06-01 07:44:00,6.03083,6.03083,6.02974,6.02974,10000000.0
2005-06-01 07:45:00,6.02992,6.03104,6.02992,6.03028,8000000.0
2005-06-01 07:46:00,6.02869,6.02953,6.02864,6.02888,13000000.0
2005-06-01 07:47:00,6.02881,6.02963,6.02771,6.02771,15000000.0
2005-06-01 07:48:00,6.02765,6.0304,6.0276,6.0304,13000000.0
2005-06-01 07:49:00,6.0295,6.02974,6.02855,6.02974,10000000.0
2005-06-01 07:50:00,6.02995,6.0306,6.02934,6.02988,17000000.0
2005-06-01 07:51:00,6.02926,6.02926,6.02732,6.02838,16000000.0
2005-06-01 07:52:00,6.0285,6.029,6.02713,6.02794,13000000.0
2005-06-01 07:53:00,6.02987,6.03009,6.02918,6.03009,10000000.0
2005-06-01 07:54:00,6.02835,6.02977,6.0281,6.02977,11000000.0
2005-06-01 07:55:00,6.02932,6.02932,6.02806,6.02928,12000000.0
2005-06-01 07:56:00,6.03007,6.03007,6.02883,6.02957,13000000.0
2005-06-01 07:57:00,6.02984,6.03052,6.02954,6.02963,8000000.0
2005-06-01 07:58:00,6.02945,6.03045,6.02865,6.02877,14000000.0
2005-06-01 07:59:00,6.02968,6.03026,6.02891,6.02998,15000000.0
2005-06-01 08:00:00,6.03029,6.03049,6.02906,6.03016,10000000.0
2005-06-01 08:01:00,6.0301,6.03188,6.02973,6.03124,13000000.0
2005-06-01 08:02:00,6.0309,6.03215,6.03045,6.03089,14000000.0
2005-06-01 08:03:00,6.03052,6.03259,6.03052,6.03259,12000000.0
2005-06-01 08:04:00,6.03221,6.03222,6.0313,6.03201,16000000.0
2005-06-01 08:05:00,6.03216,6.03216,6.03034,6.03069,14000000.0
2005-06-01 08:06:00,6.02986,6.03163,6.0286,6.0286,19000000.0
2005-06-01 08:07:00,6.02992,6.03036,6.02899,6.02957,19000000.0
2005-06-01 08:08:00,6.0297,6.0311,6.02909,6.02977,11000000.0
2005-06-01 08:09:00,6.03077,6.03119,6.03038,6.03065,10000000.0
2005-06-01 08:10:00,6.03024,6.03143,6.03016,6.03131,16000000.0
2005-06-01 08:11:00,6.03066,6.03162,6.0302,6.03028,9000000.0
2005-06-01 08:12:00,6.03017,6.03048,6.0251,6.0251,10000000.0
2005-06-01 08:13:00,6.02464,6.02986,6.02464,6.02986,11000000.0
2005-06-01 08:14:00,6.03036,6.03043,6.02923,6.03017,12000000.0
2005-06-01 08:15:00,6.03084,6.03096,6.02829,6.02876,15000000.0
2005-06-01 08:16:00,6.02902,6.02954,6.02783,6.02825,14000000.0
2005-06-01 08:17:00,6.02874,6.02944,6.02766,6.02917,10000000.0
2005-06-01 08:18:00,6.02874,6.02903,6.02812,6.02812,9000000.0
2005-06-01 08:19:00,6.02762,6.02858,6.02724,6.02804,11000000.0
2005-06-01 08:20:00,6.02772,6.02798,6.02685,6.02685,11000000.0
2005-06-01 08:21:00,6.02666,6.02868,6.02654,6.02772,20000000.0
2005-06-01 08:22:00,6.02638,6.02693,6.02572,6.02673,8000000.0
2005-06-01 08:23:00,6.02701,6.02728,6.02625,6.02719,12000000.0
2005-06-01 08:24:00,6.02796,6.02847,6.02725,6.02814,13000000.0
2005-06-01 08:25:00,6.02767,6.02822,6.02477,6.02822,12000000.0
2005-06-01 08:26:00,6.02682,6.02737,6.0254,6.02661,13000000.0
2005-06-01 08:27:00,6.02653,6.02715,6.02623,6.02652,11000000.0
2005-06-01 08:28:00,6.02713,6.02753,6.02489,6.02542,8000000.0
2005-06-01 08:29:00,6.02584,6.02592,6.02426,6.02521,12000000.0
2005-06-01 08:30:00,6.02554,6.02623,6.02507,6.02564,11000000.0
2005-06-01 08:31:00,6.02532,6.02635,6.02497,6.02635,10000000.0
2005-06-01 08:32:00,6.02632,6.02632,6.02466,6.02541,13000000.0
2005-06-01 08:33:00,6.02478,6.02597,6.02478,6.02582,11000000.0
2005-06-01 08:34:00,6.02592,6.02599,6.02397,6.02576,17000000.0
2005-06-01 08:35:00,6.02608,6.02638,6.02511,6.02604,11000000.0
2005-06-01 08:36:00,6.02626,6.02682,6.02596,6.0267,10000000.0
2005-06-01 08:37:00,6.0268,6.0268,6.02537,6.02649,9000000.0
2005-06-01 08:38:00,6.02646,6.02713,6.0258,6.02626,18000000.0
2005-06-01 08:39:00,6.02513,6.02584,6.02447,6.02447,8000000.0
2005-06-01 08:40:00,6.02362,6.02563,6.0235,6.02563,7000000.0
2005-06-01 08:41:00,6.02542,6.02542,6.0237,6.02457,16000000.0
2005-06-01 08:42:00,6.02522,6.02631,6.02491,6.02631,14000000.0
2005-06-01 08:43:00,6.02631,6.02668,6.02506,6.02668,12000000.0
2005-06-01 08:44:00,6.02697,6.02697,6.02556,6.02604,9000000.0
2005-06-01 08:45:00,6.02621,6.0288,6.02621,6.0288,18000000.0
2005-06-01 08:46:00,6.02867,6.02878,6.02647,6.02681,14000000.0
2005-06-01 08:47:00,6.02738,6.02738,6.02585,6.02627,18000000.0
2005-06-01 08:48:00,6.02658,6.02819,6.02658,6.02802,12000000.0
2005-06-01 08:49:00,6.02902,6.02933,6.02811,6.02821,14000000.0
2005-06-01 08:50:00,6.02961,6.03003,6.02792,6.03003,16000000.0
2005-06-01 08:51:00,6.02961,6.03073,6.02961,6.03044,21000000.0
2005-06-01 08:52:00,6.02993,6.0307,6.0293,6.03032,20000000.0
2005-06-01 08:53:00,6.03011,6.03038,6.02936,6.02949,7000000.0
2005-06-01 08:54:00,6.02829,6.03025,6.02829,6.02913,17000000.0
2005-06-01 08:55:00,6.02949,6.03082,6.02947,6.0306,12000000.0
2005-06-01 08:56:00,6.02974,6.03159,6.02974,6.03037,17000000.0
2005-06-01 08:57:00,6.03223,6.03264,6.03105,6.03238,16000000.0
2005-06-01 08:58:00,6.03265,6.03365,6.03228,6.03295,12000000.0
2005-06-01 08:59:00,6.03306,6.03323,6.03217,6.03315,13000000.0
2005-06-01 09:00:00,6.03303,6.03303,6.03203,6.03256,17000000.0
2005-06-01 09:01:00,6.03254,6.03463,6.03254,6.03463,13000000.0
2005-06-01 09:02:00,6.03535,6.03536,6.03397,6.03421,8000000.0
2005-06-01 09:03:00,6.03369,6.03508,6.03364,6.03508,16000000.0
2005-06-01 09:04:00,6.03443,6.03658,6.034,6.03577,8000000.0
2005-06-01 09:05:00,6.03623,6.03623,6.03358,6.03459,11000000.0
2005-06-01 09:06:00,6.03493,6.03516,6.03411,6.03504,10000000.0
2005-06-01 09:07:00,6.03568,6.0358,6.03398,6.03474,10000000.0
2005-06-01 09:08:00,6.03519,6.03539,6.03437,6.03473,19000000.0
2005-06-01 09:09:00,6.03517,6.03597,6.03418,6.03597,16000000.0
2005-06-01 09:10:00,6.03564,6.03564,6.03444,6.03444,8000000.0
2005-06-01 09:11:00,6.03425,6.03569,6.03392,6.03392,11000000.0
2005-06-01 09:12:00,6.03406,6.03514,6.03251,6.03299,16000000.0
2005-06-01 09:13:00,6.03338,6.03367,6.03256,6.03353,15000000.0
2005-06-01 09:14:00,6.03316,6.0364,6.03316,6.03409,17000000.0
2005-06-01 09:15:00,6.03477,6.03553,6.03329,6.03415,12000000.0
2005-06-01 09:16:00,6.03454,6.03667,6.03362,6.03519,14000000.0
2005-06-01 09:17:00,6.03589,6.03649,6.03505,6.03637,14000000.0
2005-06-01 09:18:00,6.03653,6.03744,6.03489,6.03744,18000000.0
2005-06-01 09:19:00,6.03787,6.0379,6.03649,6.03705,14000000.0
2005-06-01 09:20:00,6.03665,6.03872,6.0361,6.03816,18000000.0
2005-06-01 09:21:00,6.0393,6.03936,6.03773,6.03906,17000000.0
2005-06-01 09:22:00,6.03807,6.0398,6.03773,6.03814,13000000.0
2005-06-01 09:23:00,6.03725,6.03836,6.03631,6.03631,12000000.0
2005-06-01 09:24:00,6.03695,6.03764,6.03574,6.03641,14000000.0
2005-06-01 09:25:00,6.03592,6.03592,6.03448,6.03469,9000000.0
2005-06-01 09:26:00,6.03496,6.03652,6.03477,6.03477,13000000.0
2005-06-01 09:27:00,6.03609,6.03649,6.03483,6.03627,13000000.0
2005-06-01 09:28:00,6.03726,6.03743,6.03614,6.03734,19000000.0
2005-06-01 09:29:00,6.03701,6.03725,6.03506,6.03597,14000000.0
2005-06-01 09:30:00,6.03615,6.03729,6.0356,6.03689,15000000.0
2005-06-01 09:31:00,6.03773,6.03784,6.03631,6.03714,11000000.0
2005-06-01 09:32:00,6.03702,6.03735,6.03637,6.03637,16000000.0
2005-06-01 09:33:00,6.03677,6.03704,6.03497,6.03611,9000000.0
2005-06-01 09:34:00,6.03518,6.03556,6.03346,6.03383,18000000.0
2005-06-01 09:35:00,6.0331,6.03462,6.0331,6.03323,14000000.0
2005-06-01 09:36:00,6.0326,6.03356,6.03212,6.03227,16000000.0
2005-06-01 09:37:00,6.03233,6.03343,6.03184,6.03184,20000000.0
2005-06-01 09:38:00,6.03203,6.03356,6.03203,6.03238,19000000.0
2005-06-01 09:39:00,6.03132,6.03215,6.03074,6.03137,16000000.0
2005-06-01 09:40:00,6.03046,6.03319,6.02977,6.03149,12000000.0
2005-06-01 09:41:00,6.03175,6.03175,6.0294,6.03061,18000000.0
2005-06-01 09:42:00,6.03076,6.03215,6.03076,6.03183,16000000.0
2005-06-01 09:43:00,6.03188,6.03256,6.03121,6.03218,15000000.0
2005-06-01 09:44:00,6.03169,6.03232,6.03045,6.03102,13000000.0
2005-06-01 09:45:00,6.03123,6.03272,6.03079,6.03272,13000000.0
2005-06-01 09:46:00,6.03287,6.03311,6.0313,6.03176,17000000.0
2005-06-01 09:47:00,6.0319,6.03296,6.03108,6.03108,13000000.0
2005-06-01 09:48:00,6.03087,6.03233,6.03087,6.03117,16000000.0
2005-06-01 09:49:00,6.03118,6.03269,6.0307,6.0307,17000000.0
2005-06-01 09:50:00,6.03122,6.032,6.03023,6.03058,12000000.0
2005-06-01 09:51:00,6.03079,6.03218,6.03079,6.03169,16000000.0
2005-06-01 09:52:00,6.03182,6.03284,6.03182,6.03278,16000000.0
2005-06-01 09:53:00,6.03298,6.0346,6.03289,6.03449,15000000.0
2005-06-01 09:54:00,6.03397,6.03598,6.03397,6.03564,15000000.0
2005-06-01 09:55:00,6.03706,6.03776,6.03594,6.03594,15000000.0
2005-06-01 09:56:00,6.03589,6.03826,6.0355,6.03826,17000000.0
2005-06-01 09:57:00,6.03777,6.03786,6.03476,6.03762,12000000.0
2005-06-01 09:58:00,6.03782,6.04061,6.03782,6.03878,14000000.0
2005-06-01 09:59:00,6.04093,6.04178,6.04011,6.04178,10000000.0
2005-06-01 10:00:00,6.04193,6.04226,6.04116,6.04131,11000000.0
2005-06-01 10:01:00,6.04275,6.04389,6.0414,6.04249,24000000.0
2005-06-01 10:02:00,6.04203,6.04245,6.04127,6.04127,14000000.0
2005-06-01 10:03:00,6.04049,6.04353,6.04048,6.04353,16000000.0
2005-06-01 10:04:00,6.04383,6.05055,6.04383,6.05055,10000000.0
2005-06-01 10:05:00,6.0508,6.05112,6.0498,6.05069,10000000.0
2005-06-01 10:06:00,6.05159,6.05341,6.05159,6.05219,9000000.0
2005-06-01 10:07:00,6.05123,6.05123,6.04678,6.0475,11000000.0
2005-06-01 10:08:00,6.04795,6.04813,6.04718,6.04763,9000000.0
2005-06-01 10:09:00,6.04838,6.05037,6.04828,6.04917,11000000.0
2005-06-01 10:10:00,6.0494,6.04984,6.04742,6.04836,15000000.0
2005-06-01 10:11:00,6.04627,6.04834,6.04612,6.04722,16000000.0
2005-06-01 10:12:00,6.04667,6.04981,6.04667,6.04925,19000000.0
2005-06-01 10:13:00,6.04923,6.05118,6.04916,6.04962,9000000.0
2005-06-01 10:14:00,6.05061,6.05156,6.04985,6.05126,11000000.0
2005-06-01 10:15:00,6.05085,6.05332,6.05026,6.05332,8000000.0
2005-06-01 10:16:00,6.05354,6.05354,6.05111,6.05319,17000000.0
2005-06-01 10:17:00,6.05327,6.0547,6.05231,6.05361,16000000.0
2005-06-01 10:18:00,6.05313,6.05313,6.05138,6.05138,16000000.0
2005-06-01 10:19:00,6.05199,6.0548,6.05199,6.05391,17000000.0
2005-06-01 10:20:00,6.05435,6.05508,6.05154,6.05154,16000000.0
2005-06-01 10:21:00,6.05169,6.05469,6.05169,6.05381,7000000.0
2005-06-01 10:22:00,6.05373,6.05928,6.05373,6.05928,10000000.0
2005-06-01 10:23:00,6.05986,6.06077,6.05919,6.06009,14000000.0
2005-06-01 10:24:00,6.0595,6.0595,6.05646,6.05806,13000000.0
2005-06-01 10:25:00,6.05812,6.05914,6.05665,6.05734,12000000.0
2005-06-01 10:26:00,6.05675,6.05675,6.05469,6.05564,11000000.0
2005-06-01 10:27:00,6.05536,6.05536,6.05274,6.05309,13000000.0
2005-06-01 10:28:00,6.05361,6.05384,6.05246,6.05313,13000000.0
2005-06-01 10:29:00,6.05377,6.05525,6.05298,6.05525,11000000.0
2005-06-01 10:30:00,6.05564,6.05693,6.0552,6.05688,9000000.0
2005-06-01 10:31:00,6.05915,6.06053,6.058,6.05928,16000000.0
2005-06-01 10:32:00,6.06052,6.0609,6.05881,6.05904,9000000.0
2005-06-01 10:33:00,6.05784,6.05784,6.05436,6.05508,12000000.0
2005-06-01 10:34:00,6.05754,6.05754,6.0491,6.04926,11000000.0
2005-06-01 10:35:00,6.04953,6.05088,6.04799,6.05047,17000000.0
2005-06-01 10:36:00,6.05106,6.05106,6.0492,6.05041,10000000.0
2005-06-01 10:37:00,6.04933,6.04933,6.04493,6.04642,15000000.0
2005-06-01 10:38:00,6.0461,6.04677,6.04532,6.04677,17000000.0
2005-06-01 10:39:00,6.04815,6.04901,6.04708,6.04708,13000000.0
2005-06-01 10:40:00,6.0489,6.04926,6.04833,6.04914,10000000.0
2005-06-01 10:41:00,6.0474,6.04942,6.04699,6.04942,15000000.0
2005-06-01 10:42:00,6.04973,6.05022,6.0489,6.05022,12000000.0
2005-06-01 10:43:00,6.05024,6.0516,6.04929,6.0516,13000000.0
2005-06-01 10:44:00,6.05126,6.05175,6.04922,6.05105,12000000.0
2005-06-01 10:45:00,6.05115,6.05167,6.05031,6.05167,13000000.0
2005-06-01 10:46:00,6.0523,6.05276,6.05052,6.05052,13000000.0
2005-06-01 10:47:00,6.0507,6.05242,6.0507,6.05207,7000000.0
2005-06-01 10:48:00,6.05154,6.05154,6.04979,6.05014,12000000.0
2005-06-01 10:49:00,6.04928,6.05086,6.04915,6.05086,10000000.0
2005-06-01 10:50:00,6.04999,6.05147,6.04999,6.05096,14000000.0
2005-06-01 10:51:00,6.05085,6.0515,6.05061,6.0515,11000000.0
2005-06-01 10:52:00,6.05155,6.05155,6.04943,6.05092,20000000.0
2005-06-01 10:53:00,6.05046,6.05046,6.04833,6.04833,9000000.0
2005-06-01 10:54:00,6.04944,6.04944,6.04786,6.04929,18000000.0
2005-06-01 10:55:00,6.04896,6.04998,6.04824,6.04998,10000000.0
2005-06-01 10:56:00,6.05032,6.05081,6.04953,6.05081,11000000.0
2005-06-01 10:57:00,6.05098,6.05104,6.04945,6.05043,8000000.0
2005-06-01 10:58:00,6.05073,6.05124,6.05046,6.05072,10000000.0
2005-06-01 10:59:00,6.05089,6.05214,6.05089,6.05113,10000000.0
2005-06-01 11:00:00,6.05171,6.05277,6.05028,6.05277,15000000.0
2005-06-01 11:01:00,6.05252,6.05458,6.05252,6.05432,12000000.0
2005-06-01 11:02:00,6.0551,6.0551,6.05333,6.05333,8000000.0
2005-06-01 11:03:00,6.0535,6.05403,6.05286,6.05339,11000000.0
2005-06-01 11:04:00,6.05372,6.05372,6.05201,6.05289,15000000.0
2005-06-01 11:05:00,6.05468,6.05563,6.05393,6.05438,17000000.0
2005-06-01 11:06:00,6.05462,6.05625,6.05397,6.0541,12000000.0
2005-06-01 11:07:00,6.05435,6.05528,6.05388,6.05478,11000000.0
2005-06-01 11:08:00,6.0551,6.05545,6.05317,6.05545,22000000.0
2005-06-01 11:09:00,6.0558,6.05648,6.05536,6.05639,9000000.0
2005-06-01 11:10:00,6.05568,6.0567,6.05481,6.0567,16000000.0
2005-06-01 11:11:00,6.05781,6.05877,6.05762,6.05874,7000000.0
2005-06-01 11:12:00,6.05821,6.05821,6.05696,6.05743,15000000.0
2005-06-01 11:13:00,6.05736,6.05741,6.05592,6.05741,11000000.0
2005-06-01 11:14:00,6.05705,6.05721,6.05545,6.05721,18000000.0
2005-06-01 11:15:00,6.05634,6.05761,6.05564,6.05761,11000000.0
2005-06-01 11:16:00,6.05702,6.05756,6.05585,6.05618,13000000.0
2005-06-01 11:17:00,6.05747,6.05779,6.05625,6.05756,13000000.0
2005-06-01 11:18:00,6.05693,6.05843,6.05562,6.05762,9000000.0
2005-06-01 11:19:00,6.05785,6.05899,6.05781,6.05808,17000000.0
2005-06-01 11:20:00,6.05807,6.06374,6.05807,6.0623,14000000.0
2005-06-01 11:21:00,6.06383,6.06435,6.06245,6.06245,14000000.0
2005-06-01 11:22:00,6.06212,6.06232,6.06009,6.06123,22000000.0
2005-06-01 11:23:00,6.06053,6.06078,6.05928,6.05928,8000000.0
2005-06-01 11:24:00,6.05975,6.0625,6.05975,6.06199,18000000.0
2005-06-01 11:25:00,6.06099,6.063,6.06099,6.06252,9000000.0
2005-06-01 11:26:00,6.06264,6.06314,6.06167,6.063,15000000.0
2005-06-01 11:27:00,6.06391,6.06574,6.06388,6.06569,10000000.0
2005-06-01 11:28:00,6.06606,6.06636,6.06504,6.06598,13000000.0
2005-06-01 11:29:00,6.06608,6.06666,6.06518,6.06557,17000000.0
2005-06-01 11:30:00,6.0649,6.06512,6.06381,6.06473,13000000.0
2005-06-01 11:31:00,6.06357,6.06465,6.06293,6.06465,12000000.0
2005-06-01 11:32:00,6.06484,6.0651,6.06314,6.06456,20000000.0
2005-06-01 11:33:00,6.06463,6.06463,6.06375,6.06427,16000000.0
2005-06-01 11:34:00,6.06529,6.06547,6.06349,6.06349,13000000.0
2005-06-01 11:35:00,6.06352,6.06518,6.06352,6.06494,14000000.0
2005-06-01 11:36:00,6.06515,6.06731,6.06431,6.06731,11000000.0
2005-06-01 11:37:00,6.06663,6.06782,6.06599,6.06673,16000000.0
2005-06-01 11:38:00,6.06664,6.06688,6.06572,6.06572,8000000.0
2005-06-01 11:39:00,6.06427,6.06625,6.06427,6.06617,11000000.0
2005-06-01 11:40:00,6.06574,6.06612,6.06499,6.06588,12000000.0
2005-06-01 11:41:00,6.06603,6.06683,6.0657,6.0657,10000000.0
2005-06-01 11:42:00,6.0659,6.06712,6.06573,6.06632,10000000.0
2005-06-01 11:43:00,6.06529,6.06582,6.0628,6.0635,17000000.0
2005-06-01 11:44:00,6.0648,6.06507,6.06363,6.06416,15000000.0
2005-06-01 11:45:00,6.06455,6.0646,6.06344,6.06373,16000000.0
2005-06-01 11:46:00,6.06396,6.06487,6.06366,6.06391,7000000.0
2005-06-01 11:47:00,6.06479,6.06486,6.06301,6.06463,16000000.0
2005-06-01 11:48:00,6.06492,6.06498,6.06326,6.06326,13000000.0
2005-06-01 11:49:00,6.06515,6.06529,6.06381,6.06529,10000000.0
2005-06-01 11:50:00,6.06527,6.06578,6.06441,6.06536,12000000.0
2005-06-01 11:51:00,6.06522,6.06579,6.06382,6.06395,14000000.0
2005-06-01 11:52:00,6.06317,6.06497,6.06317,6.06437,18000000.0
2005-06-01 11:53:00,6.06371,6.06407,6.06127,6.06322,16000000.0
2005-06-01 11:54:00,6.06315,6.0634,6.06222,6.0634,8000000.0
2005-06-01 11:55:00,6.06233,6.06283,6.06133,6.06195,8000000.0
2005-06-01 11:56:00,6.06072,6.06236,6.06057,6.06178,8000000.0
2005-06-01 11:57:00,6.06126,6.06249,6.06126,6.06249,11000000.0
2005-06-01 11:58:00,6.06264,6.06264,6.06044,6.06182,14000000.0
2005-06-01 11:59:00,6.06202,6.06243,6.06118,6.06232,11000000.0
2005-06-01 12:00:00,6.06278,6.06315,6.06168,6.06287,15000000.0
2005-06-01 12:01:00,6.06221,6.06221,6.06048,6.0615,13000000.0
2005-06-01 12:02:00,6.06154,6.06256,6.06115,6.06169,15000000.0
2005-06-01 12:03:00,6.06261,6.06288,6.06169,6.06183,11000000.0
2005-06-01 12:04:00,6.0613,6.06266,6.06099,6.06266,9000000.0
2005-06-01 12:05:00,6.06318,6.06336,6.06062,6.06177,9000000.0
2005-06-01 12:06:00,6.06158,6.06176,6.06048,6.06176,15000000.0
2005-06-01 12:07:00,6.0613,6.0613,6.05962,6.05996,11000000.0
2005-06-01 12:08:00,6.06088,6.06213,6.06068,6.06093,8000000.0
2005-06-01 12:09:00,6.06034,6.06187,6.05984,6.06037,18000000.0
2005-06-01 12:10:00,6.06092,6.0635,6.06092,6.06286,14000000.0
2005-06-01 12:11:00,6.06434,6.06491,6.0636,6.0636,9000000.0
2005-06-01 12:12:00,6.06351,6.06613,6.06351,6.06589,18000000.0
2005-06-01 12:13:00,6.06538,6.06625,6.06469,6.0649,12000000.0
2005-06-01 12:14:00,6.06526,6.06614,6.06424,6.06614,10000000.0
2005-06-01 12:15:00,6.06569,6.06625,6.06328,6.06605,8000000.0
2005-06-01 12:16:00,6.06701,6.06754,6.06598,6.06718,14000000.0
2005-06-01 12:17:00,6.06759,6.06759,6.06651,6.06757,13000000.0
2005-06-01 12:18:00,6.06719,6.06726,6.06654,6.06726,10000000.0
2005-06-01 12:19:00,6.06716,6.06748,6.06632,6.06748,11000000.0
2005-06-01 12:20:00,6.06754,6.06754,6.06408,6.06629,8000000.0
2005-06-01 12:21:00,6.06678,6.06678,6.06324,6.06324,20000000.0
2005-06-01 12:22:00,6.06295,6.06606,6.06295,6.06453,14000000.0
2005-06-01 12:23:00,6.06505,6.06508,6.06371,6.06495,11000000.0
2005-06-01 12:24:00,6.06622,6.06743,6.06553,6.06689,17000000.0
2005-06-01 12:25:00,6.06648,6.06649,6.06533,6.06612,12000000.0
2005-06-01 12:26:00,6.06414,6.06503,6.06327,6.06503,7000000.0
2005-06-01 12:27:00,6.06514,6.06582,6.06438,6.06438,7000000.0
2005-06-01 12:28:00,6.06497,6.07057,6.06497,6.07057,19000000.0
2005-06-01 12:29:00,6.07108,6.07376,6.07027,6.07376,12000000.0
2005-06-01 12:30:00,6.07493,6.07609,6.07449,6.07551,10000000.0
2005-06-01 12:31:00,6.07468,6.07523,6.0737,6.075,12000000.0
2005-06-01 12:32:00,6.07173,6.07568,6.07173,6.07399,12000000.0
2005-06-01 12:33:00,6.07443,6.07513,6.07364,6.07378,15000000.0
2005-06-01 12:34:00,6.07518,6.07521,6.07365,6.0741,12000000.0
2005-06-01 12:35:00,6.07414,6.07504,6.07367,6.07477,12000000.0
2005-06-01 12:36:00,6.07454,6.07577,6.07187,6.07229,15000000.0
2005-06-01 12:37:00,6.07557,6.0775,6.07557,6.07708,8000000.0
2005-06-01 12:38:00,6.07691,6.07708,6.07564,6.07708,15000000.0
2005-06-01 12:39:00,6.07784,6.07804,6.07651,6.07651,14000000.0
2005-06-01 12:40:00,6.07774,6.07774,6.07581,6.07747,18000000.0
2005-06-01 12:41:00,6.07757,6.07787,6.07617,6.07709,11000000.0
2005-06-01 12:42:00,6.07647,6.07713,6.07588,6.07713,17000000.0
2005-06-01 12:43:00,6.07702,6.07715,6.07514,6.07514,11000000.0
2005-06-01 12:44:00,6.07514,6.07675,6.07514,6.07559,13000000.0
2005-06-01 12:45:00,6.07645,6.07758,6.07595,6.07734,10000000.0
2005-06-01 12:46:00,6.07607,6.07783,6.07554,6.07554,20000000.0
2005-06-01 12:47:00,6.07521,6.07637,6.07501,6.07586,10000000.0
2005-06-01 12:48:00,6.0755,6.07626,6.07501,6.07626,10000000.0
2005-06-01 12:49:00,6.07677,6.07724,6.07495,6.07664,15000000.0
2005-06-01 12:50:00,6.07737,6.07737,6.075,6.07569,14000000.0
2005-06-01 12:51:00,6.07556,6.07579,6.07385,6.07509,14000000.0
2005-06-01 12:52:00,6.07439,6.0744,6.07321,6.07423,9000000.0
2005-06-01 12:53:00,6.07418,6.07426,6.07361,6.07426,9000000.0
2005-06-01 12:54:00,6.07365,6.07423,6.0719,6.07292,20000000.0
2005-06-01 12:55:00,6.07275,6.07281,6.07163,6.07237,12000000.0
2005-06-01 12:56:00,6.07205,6.07205,6.071,6.07143,7000000.0
2005-06-01 12:57:00,6.07194,6.07321,6.07194,6.07264,13000000.0
2005-06-01 12:58:00,6.07272,6.0743,6.07272,6.0737,16000000.0
2005-06-01 12:59:00,6.07528,6.07673,6.0734,6.07582,14000000.0
2005-06-01 13:00:00,6.07647,6.07647,6.07169,6.07355,12000000.0
2005-06-01 13:01:00,6.073,6.07375,6.07222,6.07297,17000000.0
2005-06-01 13:02:00,6.07211,6.07282,6.07133,6.07275,10000000.0
2005-06-01 13:03:00,6.07261,6.07403,6.07229,6.07403,22000000.0
2005-06-01 13:04:00,6.07313,6.07377,6.07282,6.07299,20000000.0
2005-06-01 13:05:00,6.07388,6.07461,6.07271,6.07364,14000000.0
2005-06-01 13:06:00,6.07339,6.07379,6.07215,6.07341,17000000.0
2005-06-01 13:07:00,6.07362,6.07444,6.0723,6.07444,22000000.0
2005-06-01 13:08:00,6.07364,6.07461,6.07305,6.07422,12000000.0
2005-06-01 13:09:00,6.07432,6.07496,6.07337,6.07496,12000000.0
2005-06-01 13:10:00,6.07462,6.07524,6.0736,6.0736,20000000.0
2005-06-01 13:11:00,6.07318,6.07384,6.07146,6.07384,12000000.0
2005-06-01 13:12:00,6.07426,6.07445,6.07257,6.07257,16000000.0
2005-06-01 13:13:00,6.07219,6.07276,6.07101,6.07248,14000000.0
2005-06-01 13:14:00,6.07271,6.07366,6.07102,6.07167,17000000.0
2005-06-01 13:15:00,6.07118,6.0716,6.07056,6.07121,7000000.0
2005-06-01 13:16:00,6.06958,6.07071,6.06956,6.0702,9000000.0
2005-06-01 13:17:00,6.07045,6.07105,6.0698,6.0698,15000000.0
2005-06-01 13:18:00,6.07013,6.07056,6.06924,6.07037,17000000.0
2005-06-01 13:19:00,6.06963,6.07022,6.06822,6.06917,15000000.0
2005-06-01 13:20:00,6.06983,6.06992,6.06812,6.06859,12000000.0
2005-06-01 13:21:00,6.06861,6.06891,6.06691,6.06691,24000000.0
2005-06-01 13:22:00,6.06695,6.06851,6.06695,6.06725,12000000.0
2005-06-01 13:23:00,6.06853,6.06956,6.06694,6.06794,12000000.0
2005-06-01 13:24:00,6.06949,6.06991,6.06787,6.06972,18000000.0
2005-06-01 13:25:00,6.06791,6.06884,6.06734,6.06794,12000000.0
2005-06-01 13:26:00,6.06821,6.06949,6.06821,6.06841,12000000.0
2005-06-01 13:27:00,6.06882,6.06933,6.06777,6.06933,9000000.0
2005-06-01 13:28:00,6.06872,6.06886,6.0674,6.06823,15000000.0
2005-06-01 13:29:00,6.06797,6.06821,6.06676,6.06806,14000000.0
2005-06-01 13:30:00,6.06829,6.06899,6.06766,6.06867,11000000.0
2005-06-01 13:31:00,6.06869,6.06931,6.06723,6.0682,11000000.0
2005-06-01 13:32:00,6.06791,6.06791,6.06689,6.06757,8000000.0
2005-06-01 13:33:00,6.06705,6.06751,6.06643,6.06702,14000000.0
2005-06-01 13:34:00,6.06753,6.0678,6.06679,6.06776,11000000.0
2005-06-01 13:35:00,6.06662,6.06693,6.06507,6.06545,16000000.0
2005-06-01 13:36:00,6.06485,6.06485,6.06409,6.06459,8000000.0
2005-06-01 13:37:00,6.06414,6.06504,6.06316,6.06343,17000000.0
2005-06-01 13:38:00,6.06296,6.06489,6.06296,6.0648,14000000.0
2005-06-01 13:39:00,6.0652,6.06524,6.06373,6.06417,10000000.0
2005-06-01 13:40:00,6.06525,6.06533,6.06371,6.0639,8000000.0
2005-06-01 13:41:00,6.06365,6.06444,6.06331,6.06332,11000000.0
2005-06-01 13:42:00,6.06367,6.06495,6.06295,6.06495,14000000.0
2005-06-01 13:43:00,6.0644,6.06467,6.06283,6.06283,11000000.0
2005-06-01 13:44:00,6.06378,6.06378,6.06217,6.06347,11000000.0
2005-06-01 13:45:00,6.06236,6.06376,6.06159,6.06258,14000000.0
2005-06-01 13:46:00,6.06288,6.06343,6.06239,6.06343,11000000.0
2005-06-01 13:47:00,6.06249,6.06513,6.06249,6.06296,13000000.0
2005-06-01 13:48:00,6.06338,6.06504,6.06338,6.06372,14000000.0
2005-06-01 13:49:00,6.06407,6.06407,6.06223,6.06223,12000000.0
2005-06-01 13:50:00,6.0627,6.06415,6.0627,6.06415,16000000.0
2005-06-01 13:51:00,6.06448,6.06502,6.06382,6.06437,14000000.0
2005-06-01 13:52:00,6.06454,6.06529,6.06363,6.06363,10000000.0
2005-06-01 13:53:00,6.06437,6.06441,6.06277,6.06277,10000000.0
2005-06-01 13:54:00,6.06331,6.06546,6.06331,6.06494,8000000.0
2005-06-01 13:55:00,6.06338,6.06539,6.06338,6.06518,13000000.0
2005-06-01 13:56:00,6.06598,6.06637,6.06465,6.06593,17000000.0
2005-06-01 13:57:00,6.06659,6.06718,6.0655,6.06718,13000000.0
2005-06-01 13:58:00,6.06632,6.06771,6.06611,6.06771,7000000.0
2005-06-01 13:59:00,6.06655,6.06724,6.06472,6.06692,9000000.0
2005-06-01 14:00:00,6.06841,6.07025,6.06841,6.07025,7000000.0
2005-06-01 14:01:00,6.06971,6.07125,6.06953,6.07083,11000000.0
2005-06-01 14:02:00,6.0711,6.07338,6.07103,6.07314,19000000.0
2005-06-01 14:03:00,6.07314,6.07376,6.07246,6.07366,13000000.0
2005-06-01 14:04:00,6.07295,6.07419,6.07221,6.07367,22000000.0
2005-06-01 14:05:00,6.07313,6.07461,6.07292,6.0739,17000000.0
2005-06-01 14:06:00,6.07373,6.07596,6.0734,6.07571,11000000.0
2005-06-01 14:07:00,6.07564,6.07698,6.07457,6.07698,9000000.0
2005-06-01 14:08:00,6.07618,6.07635,6.07509,6.07509,11000000.0
2005-06-01 14:09:00,6.07469,6.07534,6.07107,6.07396,12000000.0
2005-06-01 14:10:00,6.07379,6.07493,6.07277,6.07484,13000000.0
2005-06-01 14:11:00,6.07405,6.07407,6.07273,6.07304,14000000.0
2005-06-01 14:12:00,6.07272,6.073,6.07114,6.07256,11000000.0
2005-06-01 14:13:00,6.07411,6.07511,6.07337,6.07476,11000000.0
2005-06-01 14:14:00,6.07639,6.07925,6.0762,6.07925,7000000.0
2005-06-01 14:15:00,6.07939,6.07988,6.07732,6.07921,14000000.0
2005-06-01 14:16:00,6.0794,6.0794,6.07769,6.07881,13000000.0
2005-06-01 14:17:00,6.07792,6.07837,6.07523,6.07628,22000000.0
2005-06-01 14:18:00,6.07585,6.07679,6.07545,6.07596,15000000.0
2005-06-01 14:19:00,6.07636,6.07706,6.07541,6.07623,12000000.0
2005-06-01 14:20:00,6.07611,6.07611,6.07491,6.07531,7000000.0
2005-06-01 14:21:00,6.07564,6.07594,6.07362,6.07373,13000000.0
2005-06-01 14:22:00,6.07422,6.07483,6.07339,6.07339,8000000.0
2005-06-01 14:23:00,6.07484,6.0755,6.07429,6.07487,11000000.0
2005-06-01 14:24:00,6.07479,6.07565,6.07441,6.07457,13000000.0
2005-06-01 14:25:00,6.07509,6.07598,6.07408,6.07408,15000000.0
2005-06-01 14:26:00,6.07411,6.07552,6.07407,6.07457,8000000.0
2005-06-01 14:27:00,6.07462,6.07591,6.07462,6.07533,10000000.0
2005-06-01 14:28:00,6.07414,6.0768,6.07414,6.07677,11000000.0
2005-06-01 14:29:00,6.07618,6.07792,6.07618,6.07762,21000000.0
2005-06-01 14:30:00,6.07761,6.07761,6.07584,6.07655,11000000.0
2005-06-01 14:31:00,6.07499,6.07658,6.07482,6.07658,17000000.0
2005-06-01 14:32:00,6.07616,6.07856,6.07616,6.07856,15000000.0
2005-06-01 14:33:00,6.07832,6.07936,6.07759,6.07936,8000000.0
2005-06-01 14:34:00,6.07779,6.07892,6.07762,6.07858,9000000.0
2005-06-01 14:35:00,6.07724,6.07904,6.07724,6.07904,11000000.0
2005-06-01 14:36:00,6.07861,6.07926,6.07749,6.07926,15000000.0
2005-06-01 14:37:00,6.0782,6.07838,6.07696,6.07696,8000000.0
2005-06-01 14:38:00,6.07656,6.07656,6.07505,6.07561,10000000.0
2005-06-01 14:39:00,6.07772,6.07772,6.07524,6.07635,19000000.0
2005-06-01 14:40:00,6.07567,6.07567,6.07312,6.07435,15000000.0
2005-06-01 14:41:00,6.07477,6.07477,6.07304,6.07339,15000000.0
2005-06-01 14:42:00,6.0718,6.07333,6.0718,6.07333,17000000.0
2005-06-01 14:43:00,6.07352,6.07486,6.07281,6.07281,15000000.0
2005-06-01 14:44:00,6.07205,6.07428,6.07162,6.07384,15000000.0
2005-06-01 14:45:00,6.07398,6.07691,6.07398,6.0762,9000000.0
2005-06-01 14:46:00,6.07719,6.07719,6.07532,6.07613,11000000.0
2005-06-01 14:47:00,6.077,6.07927,6.07673,6.07927,12000000.0
2005-06-01 14:48:00,6.07951,6.08014,6.07689,6.07844,12000000.0
2005-06-01 14:49:00,6.07755,6.07755,6.07453,6.07563,12000000.0
2005-06-01 14:50:00,6.07341,6.07708,6.07341,6.07708,15000000.0
2005-06-01 14:51:00,6.07724,6.07765,6.07628,6.07638,10000000.0
2005-06-01 14:52:00,6.07547,6.07583,6.0741,6.07511,13000000.0
2005-06-01 14:53:00,6.07503,6.07503,6.07348,6.07399,13000000.0
2005-06-01 14:54:00,6.0754,6.07549,6.07349,6.07431,9000000.0
2005-06-01 14:55:00,6.07459,6.07554,6.0733,6.07531,16000000.0
2005-06-01 14:56:00,6.07549,6.07549,6.07385,6.07394,15000000.0
2005-06-01 14:57:00,6.07503,6.07641,6.07429,6.07641,15000000.0
2005-06-01 14:58:00,6.07435,6.07634,6.07385,6.07385,11000000.0
2005-06-01 14:59:00,6.07356,6.07493,6.07333,6.07493,14000000.0
2005-06-01 15:00:00,6.07327,6.07466,6.07208,6.07323,18000000.0
2005-06-01 15:01:00,6.07457,6.0747,6.07312,6.0738,12000000.0
2005-06-01 15:02:00,6.07352,6.0739,6.07269,6.07377,7000000.0
2005-06-01 15:03:00,6.07321,6.07321,6.07055,6.07093,18000000.0
2005-06-01 15:04:00,6.06992,6.07111,6.0689,6.06986,21000000.0
2005-06-01 15:05:00,6.07031,6.07137,6.06963,6.07044,13000000.0
2005-06-01 15:06:00,6.06951,6.07077,6.06861,6.06915,14000000.0
2005-06-01 15:07:00,6.0693,6.07065,6.06876,6.06939,22000000.0
2005-06-01 15:08:00,6.07102,6.07259,6.07068,6.07259,10000000.0
2005-06-01 15:09:00,6.07212,6.07301,6.0717,6.07227,9000000.0
2005-06-01 15:10:00,6.07316,6.07344,6.07134,6.07331,14000000.0
2005-06-01 15:11:00,6.07345,6.07378,6.07144,6.07239,12000000.0
2005-06-01 15:12:00,6.07256,6.07384,6.07234,6.07379,13000000.0
2005-06-01 15:13:00,6.073,6.07311,6.07162,6.07311,12000000.0
2005-06-01 15:14:00,6.07246,6.07324,6.07149,6.07195,10000000.0
2005-06-01 15:15:00,6.07377,6.07457,6.07341,6.07396,16000000.0
2005-06-01 15:16:00,6.07456,6.0754,6.07284,6.07284,15000000.0
2005-06-01 15:17:00,6.07316,6.07399,6.07233,6.07399,14000000.0
2005-06-01 15:18:00,6.07326,6.07395,6.07187,6.07237,12000000.0
2005-06-01 15:19:00,6.07352,6.07479,6.07316,6.07479,11000000.0
2005-06-01 15:20:00,6.07525,6.07542,6.07411,6.07411,14000000.0
2005-06-01 15:21:00,6.07362,6.07507,6.07273,6.07385,14000000.0
2005-06-01 15:22:00,6.07345,6.07413,6.0729,6.07413,10000000.0
2005-06-01 15:23:00,6.07486,6.07512,6.07292,6.07374,11000000.0
2005-06-01 15:24:00,6.07418,6.07578,6.0739,6.07551,10000000.0
2005-06-01 15:25:00,6.07537,6.07548,6.07381,6.07548,16000000.0
2005-06-01 15:26:00,6.07593,6.07593,6.07417,6.07464,15000000.0
2005-06-01 15:27:00,6.07506,6.07566,6.07416,6.07494,10000000.0
2005-06-01 15:28:00,6.07563,6.07563,6.07375,6.07448,11000000.0
2005-06-01 15:29:00,6.07409,6.07478,6.07272,6.07391,19000000.0
2005-06-01 15:30:00,6.07391,6.07457,6.0727,6.0743,10000000.0
2005-06-01 15:31:00,6.07418,6.07448,6.0728,6.07448,14000000.0
2005-06-01 15:32:00,6.07461,6.0748,6.07305,6.07447,12000000.0
2005-06-01 15:33:00,6.07455,6.07472,6.07304,6.07445,20000000.0
2005-06-01 15:34:00,6.07486,6.07486,6.07233,6.0725,12000000.0
2005-06-01 15:35:00,6.07267,6.07421,6.07267,6.07313,12000000.0
2005-06-01 15:36:00,6.07314,6.0744,6.07313,6.0744,10000000.0
2005-06-01 15:37:00,6.07381,6.07413,6.07339,6.07385,10000000.0
2005-06-01 15:38:00,6.07443,6.07443,6.07327,6.07413,13000000.0
2005-06-01 15:39:00,6.07451,6.07481,6.07297,6.07297,7000000.0
2005-06-01 15:40:00,6.07354,6.07354,6.07228,6.07228,10000000.0
2005-06-01 15:41:00,6.07218,6.07312,6.0716,6.0716,9000000.0
2005-06-01 15:42:00,6.07094,6.07205,6.07005,6.07175,13000000.0
2005-06-01 15:43:00,6.07223,6.07252,6.06951,6.07031,16000000.0
2005-06-01 15:44:00,6.06978,6.06998,6.06787,6.06894,14000000.0
2005-06-01 15:45:00,6.06867,6.06867,6.06653,6.06734,15000000.0
2005-06-01 15:46:00,6.06825,6.06948,6.06753,6.06753,13000000.0
2005-06-01 15:47:00,6.06821,6.07027,6.06821,6.06852,9000000.0
2005-06-01 15:48:00,6.07029,6.07057,6.06885,6.06929,21000000.0
2005-06-01 15:49:00,6.07099,6.07208,6.07,6.07142,23000000.0
2005-06-01 15:50:00,6.07185,6.07209,6.06912,6.06912,12000000.0
2005-06-01 15:51:00,6.06939,6.07122,6.06939,6.07122,19000000.0
2005-06-01 15:52:00,6.07133,6.07203,6.06907,6.06907,15000000.0
2005-06-01 15:53:00,6.07062,6.07089,6.06942,6.07077,14000000.0
2005-06-01 15:54:00,6.07051,6.07051,6.06912,6.07028,15000000.0
2005-06-01 15:55:00,6.07008,6.07059,6.0688,6.07035,12000000.0
2005-06-01 15:56:00,6.06919,6.07073,6.06736,6.06886,18000000.0
2005-06-01 15:57:00,6.06751,6.06811,6.06647,6.06681,10000000.0
2005-06-01 15:58:00,6.06615,6.06734,6.06545,6.06604,22000000.0
2005-06-01 15:59:00,6.06621,6.06745,6.06503,6.06643,12000000.0
2005-06-01 16:00:00,6.06684,6.06684,6.0634,6.06343,12000000.0
2005-06-01 16:01:00,6.06462,6.06462,6.06189,6.06391,12000000.0
2005-06-01 16:02:00,6.06483,6.06787,6.06483,6.06736,13000000.0
2005-06-01 16:03:00,6.06795,6.06897,6.06575,6.06873,13000000.0
2005-06-01 16:04:00,6.07015,6.07087,6.06967,6.07073,11000000.0
2005-06-01 16:05:00,6.07036,6.07112,6.06944,6.06956,9000000.0
2005-06-01 16:06:00,6.06907,6.07145,6.06907,6.06986,14000000.0
2005-06-01 16:07:00,6.06961,6.07266,6.06961,6.07266,15000000.0
2005-06-01 16:08:00,6.07227,6.07578,6.07227,6.07559,15000000.0
2005-06-01 16:09:00,6.0753,6.07602,6.07367,6.07444,17000000.0
2005-06-01 16:10:00,6.07468,6.0752,6.07201,6.07428,14000000.0
2005-06-01 16:11:00,6.0758,6.0758,6.07376,6.07379,9000000.0
2005-06-01 16:12:00,6.0743,6.07626,6.07363,6.07626,15000000.0
2005-06-01 16:13:00,6.07652,6.07652,6.07421,6.07545,14000000.0
2005-06-01 16:14:00,6.07516,6.07539,6.0735,6.0736,12000000.0
2005-06-01 16:15:00,6.07401,6.07425,6.0724,6.07301,14000000.0
2005-06-01 16:16:00,6.07238,6.07243,6.0706,6.07146,13000000.0
2005-06-01 16:17:00,6.07052,6.07112,6.06926,6.06971,18000000.0
2005-06-01 16:18:00,6.06971,6.06971,6.06652,6.06682,13000000.0
2005-06-01 16:19:00,6.06657,6.06657,6.06503,6.06503,8000000.0
2005-06-01 16:20:00,6.06397,6.06468,6.06334,6.06436,13000000.0
2005-06-01 16:21:00,6.06477,6.06754,6.06348,6.0644,12000000.0
2005-06-01 16:22:00,6.06507,6.06507,6.06386,6.06386,11000000.0
2005-06-01 16:23:00,6.06323,6.06529,6.06323,6.06489,14000000.0
2005-06-01 16:24:00,6.0657,6.0657,6.06391,6.06517,15000000.0
2005-06-01 16:25:00,6.0642,6.0642,6.06176,6.06277,11000000.0
2005-06-01 16:26:00,6.06237,6.06263,6.06101,6.0619,8000000.0
2005-06-01 16:27:00,6.06181,6.06257,6.06108,6.06238,10000000.0
2005-06-01 16:28:00,6.06112,6.06376,6.06112,6.06267,15000000.0
2005-06-01 16:29:00,6.06261,6.06334,6.06197,6.06243,7000000.0
2005-06-01 16:30:00,6.06281,6.06518,6.06281,6.06453,16000000.0
2005-06-01 16:31:00,6.06481,6.06517,6.06373,6.06437,14000000.0
2005-06-01 16:32:00,6.06455,6.06496,6.0637,6.06496,7000000.0
2005-06-01 16:33:00,6.06398,6.06691,6.06345,6.06446,8000000.0
2005-06-01 16:34:00,6.06449,6.0645,6.06091,6.06091,8000000.0
2005-06-01 16:35:00,6.06115,6.06126,6.05923,6.06021,9000000.0
2005-06-01 16:36:00,6.058,6.06069,6.058,6.06069,13000000.0
2005-06-01 16:37:00,6.06155,6.06224,6.06062,6.06117,18000000.0
2005-06-01 16:38:00,6.06174,6.06342,6.06087,6.06342,18000000.0
2005-06-01 16:39:00,6.06406,6.06406,6.06244,6.06277,20000000.0
2005-06-01 16:40:00,6.06292,6.06319,6.06123,6.06262,13000000.0
2005-06-01 16:41:00,6.06223,6.06234,6.06117,6.06234,20000000.0
2005-06-01 16:42:00,6.06333,6.0648,6.06278,6.0637,18000000.0
2005-06-01 16:43:00,6.06515,6.06782,6.06429,6.06513,15000000.0
2005-06-01 16:44:00,6.06444,6.06499,6.06361,6.06499,20000000.0
2005-06-01 16:45:00,6.06449,6.06456,6.06292,6.06416,13000000.0
2005-06-01 16:46:00,6.06367,6.06367,6.06181,6.06274,15000000.0
2005-06-01 16:47:00,6.06262,6.06317,6.06213,6.06265,8000000.0
2005-06-01 16:48:00,6.06285,6.06297,6.06162,6.06182,11000000.0
2005-06-01 16:49:00,6.06137,6.06193,6.06014,6.06014,12000000.0
2005-06-01 16:50:00,6.06197,6.06922,6.06132,6.06132,15000000.0
2005-06-01 16:51:00,6.06062,6.0611,6.06021,6.06089,18000000.0
2005-06-01 16:52:00,6.05951,6.06065,6.05808,6.05874,14000000.0
2005-06-01 16:53:00,6.05749,6.05998,6.05737,6.05847,8000000.0
2005-06-01 16:54:00,6.05781,6.05909,6.05717,6.05909,11000000.0
2005-06-01 16:55:00,6.05818,6.05946,6.05797,6.05878,12000000.0
2005-06-01 16:56:00,6.05835,6.05835,6.05509,6.05651,10000000.0
2005-06-01 16:57:00,6.05791,6.05915,6.05738,6.05752,8000000.0
2005-06-01 16:58:00,6.06039,6.0609,6.05932,6.06062,9000000.0
2005-06-01 16:59:00,6.06094,6.06196,6.06094,6.06132,13000000.0
2005-06-01 17:00:00,6.06152,6.06295,6.06114,6.06295,11000000.0
2005-06-01 17:01:00,6.06334,6.0649,6.06267,6.06344,12000000.0
2005-06-01 17:02:00,6.06537,6.06619,6.06463,6.06486,10000000.0
2005-06-01 17:03:00,6.06646,6.06913,6.06646,6.06832,16000000.0
2005-06-01 17:04:00,6.06842,6.06847,6.06638,6.06638,13000000.0
2005-06-01 17:05:00,6.06566,6.06638,6.06491,6.06521,16000000.0
2005-06-01 17:06:00,6.06392,6.06541,6.06353,6.06497,12000000.0
2005-06-01 17:07:00,6.0651,6.06598,6.06503,6.06503,8000000.0
2005-06-01 17:08:00,6.06489,6.06587,6.06429,6.06489,21000000.0
2005-06-01 17:09:00,6.06636,6.06636,6.06489,6.06624,16000000.0
2005-06-01 17:10:00,6.0663,6.06847,6.0663,6.06775,11000000.0
2005-06-01 17:11:00,6.06976,6.07067,6.06932,6.07067,11000000.0
2005-06-01 17:12:00,6.06914,6.07071,6.06901,6.07071,9000000.0
2005-06-01 17:13:00,6.07109,6.07109,6.06964,6.07065,9000000.0
2005-06-01 17:14:00,6.07051,6.07051,6.06871,6.0696,17000000.0
2005-06-01 17:15:00,6.06906,6.06906,6.06461,6.06778,11000000.0
2005-06-01 17:16:00,6.0679,6.06895,6.06763,6.06805,15000000.0
2005-06-01 17:17:00,6.06862,6.06986,6.06862,6.06906,13000000.0
2005-06-01 17:18:00,6.06985,6.0711,6.06942,6.07043,15000000.0
2005-06-01 17:19:00,6.07119,6.0722,6.07003,6.07205,17000000.0
2005-06-01 17:20:00,6.07248,6.07314,6.07144,6.07234,12000000.0
2005-06-01 17:21:00,6.07259,6.07269,6.06908,6.07154,7000000.0
2005-06-01 17:22:00,6.07234,6.07234,6.07096,6.07174,14000000.0
2005-06-01 17:23:00,6.07148,6.07229,6.07023,6.07199,13000000.0
2005-06-01 17:24:00,6.07249,6.07249,6.07078,6.07108,9000000.0
2005-06-01 17:25:00,6.0711,6.07167,6.07024,6.07054,11000000.0
2005-06-01 17:26:00,6.06944,6.07002,6.06861,6.06861,16000000.0
2005-06-01 17:27:00,6.06951,6.0698,6.0687,6.0698,9000000.0
2005-06-01 17:28:00,6.06847,6.0698,6.06835,6.06943,15000000.0
2005-06-01 17:29:00,6.06972,6.07004,6.06826,6.06929,11000000.0
2005-06-01 17:30:00,6.0676,6.06772,6.06553,6.06651,19000000.0
2005-06-01 17:31:00,6.06571,6.06676,6.06562,6.0667,11000000.0
2005-06-01 17:32:00,6.06694,6.06787,6.06693,6.06787,9000000.0
2005-06-01 17:33:00,6.06809,6.07048,6.06773,6.06911,10000000.0
2005-06-01 17:34:00,6.07061,6.07399,6.07061,6.07368,14000000.0
2005-06-01 17:35:00,6.07448,6.07483,6.07402,6.07462,13000000.0
2005-06-01 17:36:00,6.07486,6.0749,6.07348,6.07454,11000000.0
2005-06-01 17:37:00,6.07404,6.0749,6.07336,6.07429,15000000.0
2005-06-01 17:38:00,6.07451,6.07634,6.07451,6.07569,17000000.0
2005-06-01 17:39:00,6.07502,6.07614,6.07411,6.07411,8000000.0
2005-06-01 17:40:00,6.07366,6.07428,6.07304,6.0738,12000000.0
2005-06-01 17:41:00,6.07479,6.07487,6.07315,6.07336,21000000.0
2005-06-01 17:42:00,6.07363,6.07388,6.07274,6.07329,13000000.0
2005-06-01 17:43:00,6.07283,6.07397,6.07258,6.07258,11000000.0
2005-06-01 17:44:00,6.07291,6.07487,6.0729,6.07343,19000000.0
2005-06-01 17:45:00,6.07347,6.0759,6.07347,6.0759,10000000.0
2005-06-01 17:46:00,6.0744,6.0755,6.07402,6.07517,13000000.0
2005-06-01 17:47:00,6.07493,6.07576,6.07425,6.0752,9000000.0
2005-06-01 17:48:00,6.0752,6.0752,6.07313,6.07473,14000000.0
2005-06-01 17:49:00,6.07523,6.07575,6.07427,6.07575,14000000.0
2005-06-01 17:50:00,6.07603,6.0766,6.07481,6.07566,17000000.0
2005-06-01 17:51:00,6.07642,6.07654,6.07447,6.07503,13000000.0
2005-06-01 17:52:00,6.07459,6.07555,6.07183,6.07538,24000000.0
2005-06-01 17:53:00,6.07455,6.07723,6.07455,6.07638,16000000.0
2005-06-01 17:54:00,6.07715,6.07779,6.0759,6.0759,16000000.0
2005-06-01 17:55:00,6.07583,6.07684,6.07523,6.07523,13000000.0
2005-06-01 17:56:00,6.07472,6.07618,6.07472,6.07474,15000000.0
2005-06-01 17:57:00,6.07532,6.07766,6.07532,6.07687,10000000.0
2005-06-01 17:58:00,6.07682,6.07823,6.07631,6.07823,15000000.0
2005-06-01 17:59:00,6.07803,6.07831,6.07699,6.07805,13000000.0
2005-06-01 18:00:00,6.07775,6.07788,6.07647,6.07647,7000000.0
2005-06-01 18:01:00,6.07579,6.07646,6.07482,6.07635,18000000.0
2005-06-01 18:02:00,6.07767,6.07767,6.07602,6.07712,17000000.0
2005-06-01 18:03:00,6.07652,6.07712,6.07569,6.07654,16000000.0
2005-06-01 18:04:00,6.07647,6.07759,6.07606,6.07606,14000000.0
2005-06-01 18:05:00,6.07594,6.07605,6.07191,6.07191,13000000.0
2005-06-01 18:06:00,6.07175,6.07588,6.07175,6.07456,18000000.0
2005-06-01 18:07:00,6.07645,6.0782,6.07563,6.07797,12000000.0
2005-06-01 18:08:00,6.07829,6.07937,6.07732,6.07915,18000000.0
2005-06-01 18:09:00,6.08107,6.08358,6.08107,6.08337,12000000.0
2005-06-01 18:10:00,6.08316,6.08396,6.08283,6.08367,13000000.0
2005-06-01 18:11:00,6.08353,6.08356,6.08238,6.08312,10000000.0
2005-06-01 18:12:00,6.0832,6.08333,6.08104,6.08182,11000000.0
2005-06-01 18:13:00,6.08127,6.08127,6.07761,6.07779,14000000.0
2005-06-01 18:14:00,6.07947,6.07947,6.07734,6.07817,10000000.0
2005-06-01 18:15:00,6.07784,6.07898,6.07634,6.07898,10000000.0
2005-06-01 18:16:00,6.07701,6.07742,6.07466,6.07742,9000000.0
2005-06-01 18:17:00,6.07709,6.07805,6.07689,6.07749,18000000.0
2005-06-01 18:18:00,6.07762,6.07819,6.07687,6.078,14000000.0
2005-06-01 18:19:00,6.07806,6.07806,6.07699,6.07749,10000000.0
2005-06-01 18:20:00,6.07755,6.07882,6.07686,6.0787,15000000.0
2005-06-01 18:21:00,6.07905,6.07956,6.07799,6.07843,18000000.0
2005-06-01 18:22:00,6.07845,6.08001,6.07845,6.07994,14000000.0
2005-06-01 18:23:00,6.08066,6.08066,6.07862,6.07888,7000000.0
2005-06-01 18:24:00,6.07927,6.07927,6.07789,6.07821,9000000.0
2005-06-01 18:25:00,6.07904,6.08059,6.07902,6.08059,13000000.0
2005-06-01 18:26:00,6.08071,6.08303,6.08054,6.0829,16000000.0
2005-06-01 18:27:00,6.08314,6.08345,6.08221,6.08271,14000000.0
2005-06-01 18:28:00,6.08242,6.08242,6.07932,6.07995,13000000.0
2005-06-01 18:29:00,6.07996,6.08102,6.07916,6.07916,11000000.0
2005-06-01 18:30:00,6.08013,6.08089,6.07959,6.08055,16000000.0
2005-06-01 18:31:00,6.0802,6.08065,6.07866,6.07866,12000000.0
2005-06-01 18:32:00,6.07919,6.07976,6.07865,6.07897,11000000.0
2005-06-01 18:33:00,6.07861,6.08106,6.07861,6.08026,13000000.0
2005-06-01 18:34:00,6.08094,6.08094,6.07933,6.07933,13000000.0
2005-06-01 18:35:00,6.07994,6.08154,6.07994,6.08038,18000000.0
2005-06-01 18:36:00,6.08082,6.08126,6.07932,6.08028,18000000.0
2005-06-01 18:37:00,6.07962,6.07972,6.07874,6.07961,18000000.0
2005-06-01 18:38:00,6.07934,6.07939,6.07854,6.07916,11000000.0
2005-06-01 18:39:00,6.07985,6.07985,6.07869,6.07917,11000000.0
2005-06-01 18:40:00,6.07913,6.07967,6.07838,6.07838,14000000.0
2005-06-01 18:41:00,6.07986,6.08209,6.0791,6.08006,16000000.0
2005-06-01 18:42:00,6.07973,6.08246,6.07973,6.08068,14000000.0
2005-06-01 18:43:00,6.08127,6.08245,6.08107,6.08178,10000000.0
2005-06-01 18:44:00,6.08177,6.08226,6.08114,6.08139,13000000.0
2005-06-01 18:45:00,6.08172,6.08254,6.07958,6.08126,13000000.0
2005-06-01 18:46:00,6.08175,6.08207,6.08061,6.08067,12000000.0
2005-06-01 18:47:00,6.08092,6.0813,6.07934,6.0799,14000000.0
2005-06-01 18:48:00,6.08058,6.08096,6.07933,6.07984,15000000.0
2005-06-01 18:49:00,6.08034,6.08228,6.08019,6.08151,12000000.0
2005-06-01 18:50:00,6.08081,6.08126,6.07988,6.07988,9000000.0
2005-06-01 18:51:00,6.07991,6.08086,6.07972,6.07972,17000000.0
2005-06-01 18:52:00,6.08088,6.08099,6.07946,6.08067,9000000.0
2005-06-01 18:53:00,6.08083,6.08146,6.07994,6.08146,14000000.0
2005-06-01 18:54:00,6.08129,6.08153,6.07979,6.08075,14000000.0
2005-06-01 18:55:00,6.08019,6.08081,6.07982,6.07982,10000000.0
2005-06-01 18:56:00,6.08023,6.08074,6.079,6.08027,16000000.0
2005-06-01 18:57:00,6.08104,6.08104,6.07813,6.07936,17000000.0
2005-06-01 18:58:00,6.07899,6.07899,6.07731,6.0787,14000000.0
2005-06-01 18:59:00,6.07846,6.07936,6.07746,6.07821,14000000.0
2005-06-01 19:00:00,6.07844,6.07956,6.07742,6.07837,15000000.0
2005-06-01 19:01:00,6.07882,6.07928,6.0777,6.0777,15000000.0
2005-06-01 19:02:00,6.07891,6.07961,6.0778,6.0778,14000000.0
2005-06-01 19:03:00,6.07787,6.07995,6.07787,6.07819,14000000.0
2005-06-01 19:04:00,6.07794,6.07958,6.07761,6.07795,12000000.0
2005-06-01 19:05:00,6.07839,6.07909,6.07769,6.0787,15000000.0
2005-06-01 19:06:00,6.0777,6.07947,6.07766,6.07947,16000000.0
2005-06-01 19:07:00,6.07954,6.07954,6.07844,6.0786,20000000.0
2005-06-01 19:08:00,6.0782,6.07944,6.07813,6.07944,8000000.0
2005-06-01 19:09:00,6.07935,6.07952,6.07822,6.07952,17000000.0
2005-06-01 19:10:00,6.07897,6.07897,6.07654,6.07796,9000000.0
2005-06-01 19:11:00,6.07776,6.07832,6.07714,6.07787,16000000.0
2005-06-01 19:12:00,6.07779,6.07834,6.07721,6.07743,13000000.0
2005-06-01 19:13:00,6.07713,6.07761,6.07664,6.07724,10000000.0
2005-06-01 19:14:00,6.0774,6.07771,6.07639,6.0765,20000000.0
2005-06-01 19:15:00,6.07659,6.07788,6.07659,6.07721,12000000.0
2005-06-01 19:16:00,6.07763,6.07791,6.07613,6.0763,8000000.0
2005-06-01 19:17:00,6.07731,6.07792,6.07623,6.07623,18000000.0
2005-06-01 19:18:00,6.0764,6.07827,6.0764,6.07813,11000000.0
2005-06-01 19:19:00,6.07752,6.07752,6.07486,6.07733,12000000.0
2005-06-01 19:20:00,6.07718,6.07718,6.07441,6.07441,14000000.0
2005-06-01 19:21:00,6.07382,6.07443,6.07265,6.0738,13000000.0
2005-06-01 19:22:00,6.0744,6.07571,6.07364,6.07553,12000000.0
2005-06-01 19:23:00,6.07413,6.07546,6.07413,6.07509,14000000.0
2005-06-01 19:24:00,6.0753,6.07641,6.07486,6.07594,19000000.0
2005-06-01 19:25:00,6.0748,6.07587,6.07471,6.07471,8000000.0
2005-06-01 19:26:00,6.07473,6.07547,6.07424,6.07497,7000000.0
2005-06-01 19:27:00,6.0754,6.07608,6.07462,6.07462,20000000.0
2005-06-01 19:28:00,6.07501,6.07684,6.07501,6.07684,17000000.0
2005-06-01 19:29:00,6.07513,6.07669,6.07495,6.07669,10000000.0
2005-06-01 19:30:00,6.07708,6.07708,6.07535,6.07688,15000000.0
2005-06-01 19:31:00,6.07716,6.07728,6.07548,6.07651,11000000.0
2005-06-01 19:32:00,6.07622,6.07702,6.0761,6.07702,9000000.0
2005-06-01 19:33:00,6.07706,6.07733,6.07701,6.07723,14000000.0
2005-06-01 19:34:00,6.07715,6.07749,6.07587,6.07713,17000000.0
2005-06-01 19:35:00,6.07734,6.07734,6.07609,6.07609,8000000.0
2005-06-01 19:36:00,6.07491,6.0764,6.07437,6.07518,15000000.0
2005-06-01 19:37:00,6.07508,6.07579,6.07471,6.07486,8000000.0
2005-06-01 19:38:00,6.07531,6.07593,6.07414,6.07414,15000000.0
2005-06-01 19:39:00,6.07558,6.07628,6.07505,6.07579,17000000.0
2005-06-01 19:40:00,6.07525,6.07525,6.07268,6.07268,16000000.0
2005-06-01 19:41:00,6.07284,6.07452,6.07284,6.07412,11000000.0
2005-06-01 19:42:00,6.07476,6.07509,6.07395,6.07508,15000000.0
2005-06-01 19:43:00,6.07554,6.07567,6.07419,6.07555,14000000.0
2005-06-01 19:44:00,6.07539,6.07608,6.07487,6.07569,14000000.0
2005-06-01 19:45:00,6.07523,6.07645,6.07457,6.07645,15000000.0
2005-06-01 19:46:00,6.07463,6.07537,6.07353,6.07353,15000000.0
2005-06-01 19:47:00,6.07404,6.07477,6.07323,6.07477,16000000.0
2005-06-01 19:48:00,6.0735,6.07495,6.07344,6.07363,16000000.0
2005-06-01 19:49:00,6.07387,6.07526,6.07317,6.07317,8000000.0
2005-06-01 19:50:00,6.07303,6.07486,6.07303,6.07407,9000000.0
2005-06-01 19:51:00,6.07397,6.0753,6.07397,6.07428,19000000.0
2005-06-01 19:52:00,6.07464,6.07515,6.07455,6.07482,11000000.0
2005-06-01 19:53:00,6.07475,6.07475,6.07256,6.07256,14000000.0
2005-06-01 19:54:00,6.07295,6.07817,6.07295,6.07514,18000000.0
2005-06-01 19:55:00,6.07482,6.07567,6.07459,6.07467,13000000.0
2005-06-01 19:56:00,6.0746,6.07501,6.07454,6.07468,10000000.0
2005-06-01 19:57:00,6.07444,6.07542,6.07342,6.07342,16000000.0
2005-06-01 19:58:00,6.07352,6.07471,6.07335,6.07383,15000000.0
2005-06-01 19:59:00,6.07375,6.07519,6.07375,6.07516,14000000.0
2005-06-01 20:00:00,6.07528,6.07583,6.07495,6.07577,11000000.0
2005-06-01 20:01:00,6.07487,6.07522,6.0735,6.07444,24000000.0
2005-06-01 20:02:00,6.07417,6.07573,6.07403,6.07411,11000000.0
2005-06-01 20:03:00,6.0745,6.07634,6.0745,6.07542,11000000.0
2005-06-01 20:04:00,6.076,6.07669,6.07475,6.07475,10000000.0
2005-06-01 20:05:00,6.07466,6.0761,6.07466,6.07528,17000000.0
2005-06-01 20:06:00,6.0754,6.07623,6.0749,6.0749,10000000.0
2005-06-01 20:07:00,6.07638,6.07685,6.07562,6.07668,14000000.0
2005-06-01 20:08:00,6.07602,6.07724,6.07602,6.07623,13000000.0
2005-06-01 20:09:00,6.07645,6.0782,6.07645,6.0782,11000000.0
2005-06-01 20:10:00,6.0781,6.07891,6.07708,6.07891,11000000.0
2005-06-01 20:11:00,6.07879,6.0795,6.07752,6.079,9000000.0
2005-06-01 20:12:00,6.07938,6.07974,6.07775,6.07974,16000000.0
2005-06-01 20:13:00,6.07992,6.07997,6.07796,6.07796,11000000.0
2005-06-01 20:14:00,6.07795,6.07893,6.07759,6.07826,19000000.0
2005-06-01 20:15:00,6.07886,6.07886,6.07771,6.07821,13000000.0
2005-06-01 20:16:00,6.07937,6.08006,6.07815,6.07815,15000000.0
2005-06-01 20:17:00,6.07878,6.07878,6.07805,6.07805,8000000.0
2005-06-01 20:18:00,6.07779,6.07884,6.07672,6.07745,14000000.0
2005-06-01 20:19:00,6.07678,6.077,6.07564,6.07667,14000000.0
2005-06-01 20:20:00,6.07678,6.07793,6.07678,6.07784,12000000.0
2005-06-01 20:21:00,6.07769,6.07769,6.07661,6.07661,9000000.0
2005-06-01 20:22:00,6.07592,6.07702,6.07558,6.07656,17000000.0
2005-06-01 20:23:00,6.07751,6.07811,6.07596,6.07802,11000000.0
2005-06-01 20:24:00,6.0782,6.07888,6.07732,6.07732,16000000.0
2005-06-01 20:25:00,6.0782,6.07917,6.07762,6.07762,11000000.0
2005-06-01 20:26:00,6.07794,6.0782,6.07728,6.07739,8000000.0
2005-06-01 20:27:00,6.07751,6.07796,6.07692,6.07694,13000000.0
2005-06-01 20:28:00,6.07684,6.07898,6.07684,6.07818,15000000.0
2005-06-01 20:29:00,6.07835,6.07878,6.07757,6.07859,16000000.0
2005-06-01 20:30:00,6.07789,6.07804,6.07718,6.07731,8000000.0
2005-06-01 20:31:00,6.07717,6.07878,6.07717,6.07874,18000000.0
2005-06-01 20:32:00,6.07842,6.07873,6.07759,6.07759,7000000.0
2005-06-01 20:33:00,6.0775,6.07906,6.0775,6.07813,13000000.0
2005-06-01 20:34:00,6.07791,6.07871,6.07714,6.07868,13000000.0
2005-06-01 20:35:00,6.0791,6.08014,6.07858,6.08014,9000000.0
2005-06-01 20:36:00,6.07917,6.08029,6.07901,6.07962,17000000.0
2005-06-01 20:37:00,6.08095,6.0822,6.0802,6.08079,14000000.0
2005-06-01 20:38:00,6.08079,6.08141,6.07987,6.0808,16000000.0
2005-06-01 20:39:00,6.08074,6.08154,6.07997,6.08125,14000000.0
2005-06-01 20:40:00,6.08184,6.08184,6.08023,6.08117,17000000.0
2005-06-01 20:41:00,6.08071,6.08116,6.07958,6.08021,16000000.0
2005-06-01 20:42:00,6.0806,6.08072,6.07907,6.07907,22000000.0
2005-06-01 20:43:00,6.07892,6.08078,6.07892,6.0802,18000000.0
2005-06-01 20:44:00,6.08049,6.08052,6.07944,6.07953,16000000.0
2005-06-01 20:45:00,6.07972,6.0811,6.07965,6.07965,8000000.0
2005-06-01 20:46:00,6.07955,6.08053,6.07878,6.07905,19000000.0
2005-06-01 20:47:00,6.0793,6.0799,6.07802,6.07903,12000000.0
2005-06-01 20:48:00,6.07969,6.07991,6.07888,6.07897,9000000.0
2005-06-01 20:49:00,6.08019,6.08091,6.07867,6.08027,19000000.0
2005-06-01 20:50:00,6.07956,6.08124,6.07956,6.07989,15000000.0
2005-06-01 20:51:00,6.08028,6.08143,6.08019,6.08019,9000000.0
2005-06-01 20:52:00,6.08133,6.0819,6.08057,6.08147,11000000.0
2005-06-01 20:53:00,6.08021,6.08145,6.08016,6.08071,15000000.0
2005-06-01 20:54:00,6.08031,6.08179,6.08011,6.08166,12000000.0
2005-06-01 20:55:00,6.08125,6.08134,6.08022,6.08076,18000000.0
2005-06-01 20:56:00,6.08063,6.08198,6.08038,6.08103,12000000.0
2005-06-01 20:57:00,6.08119,6.08119,6.0799,6.08018,13000000.0
2005-06-01 20:58:00,6.08045,6.08047,6.07891,6.07982,11000000.0
2005-06-01 20:59:00,6.08031,6.08031,6.07936,6.0797,11000000.0
2005-06-01 21:00:00,6.08029,6.08351,6.08029,6.08116,17000000.0
2005-06-01 21:01:00,6.08141,6.08172,6.07998,6.08054,10000000.0
2005-06-01 21:02:00,6.08098,6.08194,6.08022,6.08103,8000000.0
2005-06-01 21:03:00,6.08117,6.08141,6.08019,6.08133,19000000.0
2005-06-01 21:04:00,6.08181,6.08257,6.08085,6.08187,18000000.0
2005-06-01 21:05:00,6.08243,6.08437,6.08131,6.08351,14000000.0
2005-06-01 21:06:00,6.08407,6.08504,6.0824,6.08458,12000000.0
2005-06-01 21:07:00,6.08494,6.08527,6.08387,6.0845,10000000.0
2005-06-01 21:08:00,6.0836,6.08593,6.0836,6.08534,14000000.0
2005-06-01 21:09:00,6.08444,6.08587,6.08444,6.08461,16000000.0
2005-06-01 21:10:00,6.08488,6.08656,6.0847,6.08635,15000000.0
2005-06-01 21:11:00,6.08698,6.08734,6.08396,6.08515,13000000.0
2005-06-01 21:12:00,6.08431,6.0851,6.08384,6.08385,10000000.0
2005-06-01 21:13:00,6.08434,6.08461,6.08295,6.08295,14000000.0
2005-06-01 21:14:00,6.08265,6.08431,6.08265,6.08415,10000000.0
2005-06-01 21:15:00,6.08372,6.0845,6.08307,6.08326,15000000.0
2005-06-01 21:16:00,6.08393,6.08447,6.08325,6.08355,11000000.0
2005-06-01 21:17:00,6.08462,6.08613,6.0839,6.08501,13000000.0
2005-06-01 21:18:00,6.0862,6.08657,6.08458,6.08584,17000000.0
2005-06-01 21:19:00,6.08575,6.08649,6.08513,6.08649,12000000.0
2005-06-01 21:20:00,6.08629,6.08707,6.08599,6.08626,14000000.0
2005-06-01 21:21:00,6.08567,6.08667,6.0845,6.0845,11000000.0
2005-06-01 21:22:00,6.08458,6.08583,6.08455,6.08503,9000000.0
2005-06-01 21:23:00,6.0855,6.08628,6.08503,6.08592,7000000.0
2005-06-01 21:24:00,6.08499,6.0863,6.08499,6.08585,11000000.0
2005-06-01 21:25:00,6.08558,6.08615,6.08506,6.08547,7000000.0
2005-06-01 21:26:00,6.08554,6.08675,6.08535,6.0867,13000000.0
2005-06-01 21:27:00,6.08577,6.08711,6.0855,6.08674,11000000.0
2005-06-01 21:28:00,6.08551,6.0867,6.08545,6.08621,15000000.0
2005-06-01 21:29:00,6.08676,6.08676,6.08505,6.08515,12000000.0
2005-06-01 21:30:00,6.08502,6.08626,6.08502,6.08592,10000000.0
2005-06-01 21:31:00,6.08571,6.08658,6.08508,6.08658,10000000.0
2005-06-01 21:32:00,6.08624,6.08626,6.08431,6.08435,12000000.0
2005-06-01 21:33:00,6.0843,6.08601,6.0843,6.08512,19000000.0
2005-06-01 21:34:00,6.08529,6.08529,6.08416,6.08438,8000000.0
2005-06-01 21:35:00,6.08464,6.08599,6.08453,6.08498,20000000.0
2005-06-01 21:36:00,6.08494,6.08608,6.08446,6.08542,19000000.0
2005-06-01 21:37:00,6.08569,6.08591,6.08425,6.08491,19000000.0
2005-06-01 21:38:00,6.08552,6.08707,6.08532,6.08707,13000000.0
2005-06-01 21:39:00,6.08588,6.08633,6.08478,6.08581,17000000.0
2005-06-01 21:40:00,6.08592,6.08612,6.08508,6.08516,7000000.0
2005-06-01 21:41:00,6.08573,6.08739,6.08573,6.08661,11000000.0
2005-06-01 21:42:00,6.08836,6.09048,6.08797,6.08867,18000000.0
2005-06-01 21:43:00,6.08852,6.09056,6.08844,6.09056,13000000.0
2005-06-01 21:44:00,6.08939,6.09078,6.08871,6.08925,16000000.0
2005-06-01 21:45:00,6.08921,6.08989,6.08865,6.08989,11000000.0
2005-06-01 21:46:00,6.09053,6.0907,6.08888,6.08955,13000000.0
2005-06-01 21:47:00,6.08972,6.09073,6.08903,6.09073,13000000.0
2005-06-01 21:48:00,6.0894,6.0903,6.08937,6.09021,17000000.0
2005-06-01 21:49:00,6.09017,6.09147,6.08994,6.0909,8000000.0
2005-06-01 21:50:00,6.09163,6.09163,6.08906,6.08906,11000000.0
2005-06-01 21:51:00,6.08881,6.09019,6.08851,6.08994,13000000.0
2005-06-01 21:52:00,6.09009,6.09178,6.09009,6.09037,13000000.0
2005-06-01 21:53:00,6.09057,6.09123,6.08999,6.0908,14000000.0
2005-06-01 21:54:00,6.09112,6.09112,6.0897,6.09005,11000000.0
2005-06-01 21:55:00,6.08981,6.09146,6.08979,6.09119,17000000.0
2005-06-01 21:56:00,6.0917,6.09275,6.09055,6.0909,12000000.0
2005-06-01 21:57:00,6.09086,6.09389,6.09085,6.09224,16000000.0
2005-06-01 21:58:00,6.0904,6.09183,6.09017,6.09183,9000000.0
2005-06-01 21:59:00,6.0926,6.0926,6.08989,6.09116,18000000.0
2005-06-01 22:00:00,6.0913,6.09155,6.09003,6.09033,13000000.0
2005-06-01 22:01:00,6.09113,6.09139,6.09018,6.09126,11000000.0
2005-06-01 22:02:00,6.09147,6.0915,6.09063,6.09063,17000000.0
2005-06-01 22:03:00,6.09059,6.09302,6.09045,6.09302,23000000.0
2005-06-01 22:04:00,6.09376,6.09488,6.09266,6.09326,15000000.0
2005-06-01 22:05:00,6.0953,6.10195,6.0953,6.09869,14000000.0
2005-06-01 22:06:00,6.10056,6.10349,6.10032,6.10032,15000000.0
2005-06-01 22:07:00,6.10023,6.10075,6.09958,6.10006,9000000.0
2005-06-01 22:08:00,6.10096,6.10195,6.10068,6.1011,18000000.0
2005-06-01 22:09:00,6.10047,6.10047,6.09878,6.09883,11000000.0
2005-06-01 22:10:00,6.09825,6.10084,6.09766,6.10084,7000000.0
2005-06-01 22:11:00,6.10141,6.10544,6.10112,6.10544,8000000.0
2005-06-01 22:12:00,6.10406,6.1042,6.10212,6.10414,16000000.0
2005-06-01 22:13:00,6.1038,6.10424,6.10275,6.10287,24000000.0
2005-06-01 22:14:00,6.10381,6.10389,6.10214,6.10344,9000000.0
2005-06-01 22:15:00,6.10386,6.10403,6.10283,6.10301,10000000.0
2005-06-01 22:16:00,6.10341,6.10394,6.10237,6.10298,13000000.0
2005-06-01 22:17:00,6.1032,6.10422,6.1027,6.1027,20000000.0
2005-06-01 22:18:00,6.1033,6.10344,6.10272,6.10323,11000000.0
2005-06-01 22:19:00,6.10366,6.10418,6.10121,6.10252,15000000.0
2005-06-01 22:20:00,6.10284,6.10435,6.10284,6.10398,16000000.0
2005-06-01 22:21:00,6.10382,6.10435,6.10315,6.1043,12000000.0
2005-06-01 22:22:00,6.10401,6.10606,6.10361,6.10582,14000000.0
2005-06-01 22:23:00,6.10661,6.10926,6.10637,6.10913,11000000.0
2005-06-01 22:24:00,6.10878,6.10878,6.10566,6.1061,16000000.0
2005-06-01 22:25:00,6.10681,6.10969,6.10586,6.10881,14000000.0
2005-06-01 22:26:00,6.10877,6.1106,6.10877,6.1097,10000000.0
2005-06-01 22:27:00,6.10884,6.11055,6.10884,6.11032,14000000.0
2005-06-01 22:28:00,6.11023,6.11136,6.11023,6.11051,12000000.0
2005-06-01 22:29:00,6.11132,6.11291,6.11085,6.11217,13000000.0
2005-06-01 22:30:00,6.11244,6.11244,6.10991,6.11055,8000000.0
2005-06-01 22:31:00,6.109,6.11011,6.10886,6.10912,11000000.0
2005-06-01 22:32:00,6.11039,6.11039,6.1079,6.10863,20000000.0
2005-06-01 22:33:00,6.10865,6.10865,6.10738,6.10767,11000000.0
2005-06-01 22:34:00,6.10797,6.10827,6.10661,6.10805,10000000.0
2005-06-01 22:35:00,6.1095,6.10993,6.10812,6.10873,13000000.0
2005-06-01 22:36:00,6.10889,6.10889,6.10717,6.10838,9000000.0
2005-06-01 22:37:00,6.1081,6.10821,6.10719,6.10804,13000000.0
2005-06-01 22:38:00,6.10829,6.10924,6.10769,6.10924,9000000.0
2005-06-01 22:39:00,6.10835,6.10835,6.10542,6.10586,12000000.0
2005-06-01 22:40:00,6.10573,6.10648,6.105,6.10558,9000000.0
2005-06-01 22:41:00,6.10537,6.10561,6.1043,6.10549,14000000.0
2005-06-01 22:42:00,6.10563,6.10588,6.10447,6.10582,13000000.0
2005-06-01 22:43:00,6.10545,6.10545,6.10421,6.10441,12000000.0
2005-06-01 22:44:00,6.10419,6.10551,6.10359,6.10413,15000000.0
2005-06-01 22:45:00,6.10507,6.10612,6.10449,6.10522,13000000.0
2005-06-01 22:46:00,6.10393,6.10492,6.10367,6.10463,14000000.0
2005-06-01 22:47:00,6.10491,6.10491,6.10371,6.10385,15000000.0
2005-06-01 22:48:00,6.10435,6.10435,6.10307,6.10412,13000000.0
2005-06-01 22:49:00,6.10367,6.10367,6.10216,6.10216,13000000.0
2005-06-01 22:50:00,6.10255,6.10348,6.10199,6.10296,15000000.0
2005-06-01 22:51:00,6.10314,6.10314,6.10162,6.10162,14000000.0
2005-06-01 22:52:00,6.10236,6.10302,6.10199,6.10208,9000000.0
2005-06-01 22:53:00,6.10272,6.10272,6.10152,6.10178,15000000.0
2005-06-01 22:54:00,6.10152,6.10362,6.10152,6.10164,17000000.0
2005-06-01 22:55:00,6.10131,6.10272,6.10067,6.10067,16000000.0
2005-06-01 22:56:00,6.1021,6.10221,6.10091,6.10189,13000000.0
2005-06-01 22:57:00,6.10342,6.10342,6.10223,6.10336,8000000.0
2005-06-01 22:58:00,6.10298,6.1042,6.10245,6.1041,8000000.0
2005-06-01 22:59:00,6.10423,6.10423,6.1029,6.1036,19000000.0
2005-06-01 23:00:00,6.10293,6.10374,6.10215,6.10374,10000000.0
2005-06-01 23:01:00,6.10301,6.10306,6.10109,6.10166,7000000.0
2005-06-01 23:02:00,6.10036,6.10132,6.09957,6.10009,15000000.0
2005-06-01 23:03:00,6.09876,6.0996,6.09687,6.0996,17000000.0
2005-06-01 23:04:00,6.09948,6.09948,6.09735,6.09883,19000000.0
2005-06-01 23:05:00,6.09827,6.09829,6.09694,6.09694,9000000.0
2005-06-01 23:06:00,6.0971,6.09866,6.09634,6.09792,12000000.0
2005-06-01 23:07:00,6.09918,6.09918,6.09744,6.09744,14000000.0
2005-06-01 23:08:00,6.09716,6.09955,6.09716,6.09751,16000000.0
2005-06-01 23:09:00,6.09763,6.09828,6.09687,6.09784,9000000.0
2005-06-01 23:10:00,6.09738,6.09813,6.09509,6.09695,12000000.0
2005-06-01 23:11:00,6.09685,6.09738,6.09538,6.09633,14000000.0
2005-06-01 23:12:00,6.09635,6.09686,6.09583,6.09669,7000000.0
2005-06-01 23:13:00,6.09621,6.09679,6.09467,6.09679,14000000.0
2005-06-01 23:14:00,6.09623,6.09727,6.09579,6.09681,19000000.0
2005-06-01 23:15:00,6.09659,6.09712,6.09594,6.096,13000000.0
2005-06-01 23:16:00,6.0961,6.09737,6.09586,6.09593,15000000.0
2005-06-01 23:17:00,6.09585,6.0976,6.09585,6.09677,11000000.0
2005-06-01 23:18:00,6.09601,6.0964,6.09321,6.09343,12000000.0
2005-06-01 23:19:00,6.09391,6.09548,6.09331,6.09409,14000000.0
2005-06-01 23:20:00,6.09486,6.09617,6.09486,6.09559,19000000.0
2005-06-01 23:21:00,6.09586,6.09657,6.09586,6.09638,7000000.0
2005-06-01 23:22:00,6.0951,6.09682,6.0951,6.09662,15000000.0
2005-06-01 23:23:00,6.09694,6.09715,6.09582,6.09651,11000000.0
2005-06-01 23:24:00,6.09528,6.0964,6.09528,6.09586,14000000.0
2005-06-01 23:25:00,6.09577,6.09637,6.09498,6.09637,11000000.0
2005-06-01 23:26:00,6.09626,6.09682,6.09486,6.09539,14000000.0
2005-06-01 23:27:00,6.09477,6.09571,6.09456,6.0948,11000000.0
2005-06-01 23:28:00,6.09509,6.09555,6.09464,6.09516,12000000.0
2005-06-01 23:29:00,6.09465,6.09473,6.09309,6.09391,16000000.0
2005-06-01 23:30:00,6.09373,6.09494,6.09236,6.09298,20000000.0
2005-06-01 23:31:00,6.09379,6.09386,6.09241,6.09241,11000000.0
2005-06-01 23:32:00,6.09264,6.09455,6.09264,6.09357,16000000.0
2005-06-01 23:33:00,6.09468,6.09551,6.09402,6.09441,12000000.0
2005-06-01 23:34:00,6.09437,6.09536,6.09399,6.09536,13000000.0
2005-06-01 23:35:00,6.09525,6.09537,6.09466,6.09537,9000000.0
2005-06-01 23:36:00,6.09539,6.09539,6.09308,6.09308,9000000.0
2005-06-01 23:37:00,6.0931,6.09338,6.09238,6.09284,14000000.0
2005-06-01 23:38:00,6.09361,6.09413,6.09135,6.09135,13000000.0
2005-06-01 23:39:00,6.09103,6.09263,6.09057,6.09058,17000000.0
2005-06-01 23:40:00,6.09108,6.09108,6.08886,6.09011,12000000.0
2005-06-01 23:41:00,6.09027,6.0907,6.08937,6.08993,17000000.0
2005-06-01 23:42:00,6.09012,6.09088,6.08894,6.09033,22000000.0
2005-06-01 23:43:00,6.09025,6.09025,6.08888,6.08994,15000000.0
2005-06-01 23:44:00,6.08917,6.08968,6.08789,6.08922,14000000.0
2005-06-01 23:45:00,6.08807,6.08884,6.08737,6.0888,20000000.0
2005-06-01 23:46:00,6.08954,6.08965,6.08868,6.08941,14000000.0
2005-06-01 23:47:00,6.08999,6.09031,6.08949,6.08955,10000000.0
2005-06-01 23:48:00,6.08986,6.09058,6.08896,6.09049,18000000.0
2005-06-01 23:49:00,6.09029,6.09029,6.08836,6.08878,14000000.0
2005-06-01 23:50:00,6.0872,6.08954,6.08718,6.08893,13000000.0
2005-06-01 23:51:00,6.08811,6.08893,6.08678,6.08678,8000000.0
2005-06-01 23:52:00,6.08679,6.08903,6.08679,6.08903,16000000.0
2005-06-01 23:53:00,6.08965,6.09052,6.08896,6.09052,18000000.0
2005-06-01 23:54:00,6.09018,6.09018,6.08845,6.08875,12000000.0
2005-06-01 23:55:00,6.08815,6.08926,6.08815,6.08877,19000000.0
2005-06-01 23:56:00,6.08893,6.08893,6.08784,6.08784,14000000.0
2005-06-01 23:57:00,6.0891,6.08911,6.08785,6.08785,16000000.0
2005-06-01 23:58:00,6.08824,6.09039,6.08824,6.08947,13000000.0
2005-06-01 23:59:00,6.08968,6.09055,6.08929,6.08929,14000000.0
2005-06-02 00:00:00,6.08938,6.09053,6.08938,6.08997,17000000.0
2005-06-02 00:01:00,6.09053,6.09057,6.08917,6.08945,12000000.0
2005-06-02 00:02:00,6.09011,6.09025,6.08887,6.08887,15000000.0
2005-06-02 00:03:00,6.089,6.09113,6.089,6.0906,14000000.0
2005-06-02 00:04:00,6.09166,6.09166,6.09072,6.09078,12000000.0
2005-06-02 00:05:00,6.09027,6.0913,6.09,6.09101,12000000.0
2005-06-02 00:06:00,6.09063,6.09083,6.0893,6.08941,12000000.0
2005-06-02 00:07:00,6.0906,6.0906,6.08914,6.08914,11000000.0
2005-06-02 00:08:00,6.08975,6.09023,6.08856,6.08879,15000000.0
2005-06-02 00:09:00,6.08808,6.0897,6.08794,6.08906,12000000.0
2005-06-02 00:10:00,6.08921,6.09077,6.08921,6.09077,19000000.0
2005-06-02 00:11:00,6.09082,6.09087,6.08948,6.08948,8000000.0
2005-06-02 00:12:00,6.08926,6.09008,6.08904,6.08981,9000000.0
2005-06-02 00:13:00,6.09023,6.09116,6.08968,6.09116,13000000.0
2005-06-02 00:14:00,6.09038,6.09098,6.08917,6.08917,14000000.0
2005-06-02 00:15:00,6.08909,6.09107,6.08898,6.09036,12000000.0
2005-06-02 00:16:00,6.09072,6.09114,6.08988,6.09095,12000000.0
2005-06-02 00:17:00,6.09103,6.09158,6.09012,6.09154,10000000.0
2005-06-02 00:18:00,6.09147,6.09192,6.08997,6.09184,19000000.0
2005-06-02 00:19:00,6.09198,6.09254,6.09198,6.09234,12000000.0
2005-06-02 00:20:00,6.09228,6.09254,6.09228,6.09228,11000000.0
2005-06-02 00:21:00,6.09233,6.09241,6.09147,6.0917,14000000.0
2005-06-02 00:22:00,6.09254,6.09542,6.09254,6.09542,13000000.0
2005-06-02 00:23:00,6.09581,6.09674,6.09487,6.09487,13000000.0
2005-06-02 00:24:00,6.09662,6.09686,6.09473,6.09686,9000000.0
2005-06-02 00:25:00,6.09789,6.09789,6.09631,6.09631,13000000.0
2005-06-02 00:26:00,6.09741,6.09799,6.09654,6.09799,14000000.0
2005-06-02 00:27:00,6.09797,6.09797,6.09577,6.09599,15000000.0
2005-06-02 00:28:00,6.09499,6.09572,6.09453,6.09522,7000000.0
2005-06-02 00:29:00,6.0956,6.09562,6.09406,6.09445,17000000.0
2005-06-02 00:30:00,6.09438,6.09473,6.09382,6.09382,9000000.0
2005-06-02 00:31:00,6.09427,6.09598,6.09427,6.09572,13000000.0
2005-06-02 00:32:00,6.0952,6.09537,6.09449,6.09482,8000000.0
2005-06-02 00:33:00,6.09558,6.09558,6.09372,6.09479,19000000.0
2005-06-02 00:34:00,6.09504,6.09581,6.0942,6.09581,15000000.0
2005-06-02 00:35:00,6.09559,6.09559,6.09443,6.09517,12000000.0
2005-06-02 00:36:00,6.09513,6.0961,6.09511,6.0961,15000000.0
2005-06-02 00:37:00,6.0956,6.09576,6.094,6.0943,15000000.0
2005-06-02 00:38:00,6.09525,6.09653,6.09522,6.09653,18000000.0
2005-06-02 00:39:00,6.09638,6.09638,6.09441,6.09526,20000000.0
2005-06-02 00:40:00,6.09571,6.09599,6.09365,6.09365,10000000.0
2005-06-02 00:41:00,6.09375,6.09565,6.09372,6.09565,9000000.0
2005-06-02 00:42:00,6.09583,6.09604,6.09474,6.09474,16000000.0
2005-06-02 00:43:00,6.0949,6.09596,6.09451,6.09551,16000000.0
2005-06-02 00:44:00,6.09595,6.09596,6.095,6.09547,10000000.0
2005-06-02 00:45:00,6.09518,6.0968,6.09447,6.0968,16000000.0
2005-06-02 00:46:00,6.09671,6.09803,6.09624,6.09674,12000000.0
2005-06-02 00:47:00,6.09716,6.09752,6.09648,6.0969,8000000.0
2005-06-02 00:48:00,6.09724,6.09803,6.09724,6.09802,16000000.0
2005-06-02 00:49:00,6.09811,6.09941,6.09788,6.09918,11000000.0
2005-06-02 00:50:00,6.09883,6.09908,6.09796,6.0983,9000000.0
2005-06-02 00:51:00,6.09908,6.09908,6.09606,6.09668,9000000.0
2005-06-02 00:52:00,6.09725,6.09819,6.09599,6.09819,18000000.0
2005-06-02 00:53:00,6.09785,6.09785,6.09508,6.09508,12000000.0
2005-06-02 00:54:00,6.0956,6.097,6.09559,6.09587,12000000.0
2005-06-02 00:55:00,6.09633,6.09741,6.09586,6.09719,11000000.0
2005-06-02 00:56:00,6.09621,6.09736,6.09574,6.0968,14000000.0
2005-06-02 00:57:00,6.09702,6.09761,6.09633,6.09679,15000000.0
2005-06-02 00:58:00,6.09626,6.09626,6.09474,6.09477,9000000.0
2005-06-02 00:59:00,6.09531,6.09578,6.0946,6.09567,17000000.0
2005-06-02 01:00:00,6.09451,6.0948,6.09327,6.09343,12000000.0
2005-06-02 01:01:00,6.09367,6.09446,6.09272,6.0928,15000000.0
2005-06-02 01:02:00,6.09388,6.09475,6.09292,6.09292,10000000.0
2005-06-02 01:03:00,6.09319,6.09507,6.09319,6.09353,13000000.0
2005-06-02 01:04:00,6.09453,6.09492,6.09327,6.09331,13000000.0
2005-06-02 01:05:00,6.09402,6.09446,6.09287,6.09287,13000000.0
2005-06-02 01:06:00,6.09279,6.09429,6.09279,6.09305,12000000.0
2005-06-02 01:07:00,6.09356,6.09502,6.09348,6.09435,13000000.0
2005-06-02 01:08:00,6.09433,6.09514,6.09354,6.09413,15000000.0
2005-06-02 01:09:00,6.09299,6.09321,6.09228,6.09228,17000000.0
2005-06-02 01:10:00,6.09144,6.09222,6.09061,6.09061,10000000.0
2005-06-02 01:11:00,6.08944,6.09073,6.08944,6.09026,11000000.0
2005-06-02 01:12:00,6.0919,6.09225,6.0904,6.092,10000000.0
2005-06-02 01:13:00,6.09219,6.09257,6.09152,6.09257,11000000.0
2005-06-02 01:14:00,6.09401,6.09401,6.09286,6.09379,13000000.0
2005-06-02 01:15:00,6.09339,6.09487,6.09302,6.09393,9000000.0
2005-06-02 01:16:00,6.09325,6.09384,6.09244,6.0929,12000000.0
2005-06-02 01:17:00,6.09207,6.09292,6.09183,6.09292,11000000.0
2005-06-02 01:18:00,6.09333,6.09351,6.09227,6.09286,12000000.0
2005-06-02 01:19:00,6.09338,6.09339,6.09175,6.09286,19000000.0
2005-06-02 01:20:00,6.09222,6.09323,6.09183,6.0931,11000000.0
2005-06-02 01:21:00,6.09359,6.09407,6.09186,6.09262,12000000.0
2005-06-02 01:22:00,6.09231,6.09253,6.0915,6.09157,9000000.0
2005-06-02 01:23:00,6.09279,6.09362,6.09147,6.09174,13000000.0
2005-06-02 01:24:00,6.0921,6.09288,6.08974,6.09065,14000000.0
2005-06-02 01:25:00,6.0903,6.09124,6.09011,6.09048,11000000.0
2005-06-02 01:26:00,6.09049,6.09105,6.09022,6.09043,10000000.0
2005-06-02 01:27:00,6.08989,6.09115,6.08867,6.08987,17000000.0
2005-06-02 01:28:00,6.08938,6.09064,6.08938,6.09064,13000000.0
2005-06-02 01:29:00,6.09056,6.09094,6.08928,6.09019,19000000.0
2005-06-02 01:30:00,6.09102,6.09102,6.08937,6.09064,15000000.0
2005-06-02 01:31:00,6.09087,6.09142,6.08993,6.09049,15000000.0
2005-06-02 01:32:00,6.09062,6.09192,6.09034,6.09056,12000000.0
2005-06-02 01:33:00,6.09042,6.09252,6.09042,6.09241,8000000.0
2005-06-02 01:34:00,6.09336,6.09347,6.09165,6.09224,18000000.0
2005-06-02 01:35:00,6.09068,6.09255,6.09068,6.0919,12000000.0
2005-06-02 01:36:00,6.09117,6.09117,6.0895,6.09077,16000000.0
2005-06-02 01:37:00,6.09147,6.0921,6.09008,6.09088,15000000.0
2005-06-02 01:38:00,6.09062,6.09164,6.08963,6.09164,18000000.0
2005-06-02 01:39:00,6.08969,6.091,6.08918,6.08953,10000000.0
2005-06-02 01:40:00,6.08987,6.09042,6.08927,6.09042,11000000.0
2005-06-02 01:41:00,6.08945,6.09008,6.08873,6.0899,16000000.0
2005-06-02 01:42:00,6.09129,6.09153,6.09004,6.09044,14000000.0
2005-06-02 01:43:00,6.09024,6.09117,6.08982,6.09024,16000000.0
2005-06-02 01:44:00,6.09034,6.09159,6.08995,6.09124,15000000.0
2005-06-02 01:45:00,6.09171,6.09382,6.09171,6.0925,16000000.0
2005-06-02 01:46:00,6.09276,6.09395,6.09276,6.09395,9000000.0
2005-06-02 01:47:00,6.09414,6.09414,6.09218,6.09295,17000000.0
2005-06-02 01:48:00,6.09341,6.09412,6.09273,6.09375,16000000.0
2005-06-02 01:49:00,6.09338,6.0936,6.09284,6.09313,10000000.0
2005-06-02 01:50:00,6.0929,6.09319,6.09171,6.09213,11000000.0
2005-06-02 01:51:00,6.0933,6.09372,6.09251,6.09274,12000000.0
2005-06-02 01:52:00,6.09283,6.09378,6.09059,6.09059,12000000.0
2005-06-02 01:53:00,6.09,6.09133,6.08952,6.09067,18000000.0
2005-06-02 01:54:00,6.09077,6.09144,6.0904,6.09093,14000000.0
2005-06-02 01:55:00,6.09084,6.09167,6.09019,6.09082,18000000.0
2005-06-02 01:56:00,6.09115,6.09157,6.09006,6.09006,8000000.0
2005-06-02 01:57:00,6.09018,6.09147,6.09018,6.09095,13000000.0
2005-06-02 01:58:00,6.09028,6.09144,6.09006,6.09033,11000000.0
2005-06-02 01:59:00,6.09086,6.09222,6.09086,6.09199,11000000.0
2005-06-02 02:00:00,6.09238,6.09332,6.09177,6.09277,16000000.0
2005-06-02 02:01:00,6.09282,6.0932,6.09218,6.0932,21000000.0
2005-06-02 02:02:00,6.0931,6.09374,6.0925,6.0925,10000000.0
2005-06-02 02:03:00,6.09199,6.09205,6.09041,6.09089,8000000.0
2005-06-02 02:04:00,6.09115,6.09179,6.09058,6.09073,14000000.0
2005-06-02 02:05:00,6.09082,6.09161,6.08999,6.09026,14000000.0
2005-06-02 02:06:00,6.09003,6.09013,6.08853,6.08946,15000000.0
2005-06-02 02:07:00,6.08834,6.08995,6.08788,6.08882,10000000.0
2005-06-02 02:08:00,6.08818,6.08818,6.08655,6.08708,16000000.0
2005-06-02 02:09:00,6.08763,6.08763,6.08644,6.08652,18000000.0
2005-06-02 02:10:00,6.08661,6.08709,6.08541,6.08597,16000000.0
2005-06-02 02:11:00,6.0868,6.08737,6.08593,6.0867,14000000.0
2005-06-02 02:12:00,6.08659,6.08659,6.08587,6.08587,10000000.0
2005-06-02 02:13:00,6.08567,6.0872,6.08557,6.08648,15000000.0
2005-06-02 02:14:00,6.08549,6.08702,6.08482,6.08482,19000000.0
2005-06-02 02:15:00,6.08497,6.08539,6.08372,6.085,12000000.0
2005-06-02 02:16:00,6.08523,6.08643,6.08471,6.08516,18000000.0
2005-06-02 02:17:00,6.08478,6.08609,6.08421,6.08479,14000000.0
2005-06-02 02:18:00,6.08446,6.08632,6.08446,6.08605,12000000.0
2005-06-02 02:19:00,6.085,6.08606,6.08391,6.08391,14000000.0
2005-06-02 02:20:00,6.0852,6.08554,6.08346,6.08544,13000000.0
2005-06-02 02:21:00,6.08548,6.08548,6.08438,6.08478,15000000.0
2005-06-02 02:22:00,6.08648,6.08663,6.08549,6.08592,13000000.0
2005-06-02 02:23:00,6.08552,6.0859,6.08429,6.08564,16000000.0
2005-06-02 02:24:00,6.0852,6.08608,6.08448,6.08581,17000000.0
2005-06-02 02:25:00,6.08471,6.08705,6.08471,6.08693,10000000.0
2005-06-02 02:26:00,6.08723,6.08753,6.08569,6.08685,13000000.0
2005-06-02 02:27:00,6.08756,6.08798,6.08693,6.08694,7000000.0
2005-06-02 02:28:00,6.08653,6.0874,6.08603,6.08675,9000000.0
2005-06-02 02:29:00,6.08655,6.08655,6.085,6.0858,20000000.0
2005-06-02 02:30:00,6.08604,6.08654,6.08563,6.08635,11000000.0
2005-06-02 02:31:00,6.08526,6.08526,6.08385,6.08385,9000000.0
2005-06-02 02:32:00,6.08438,6.08477,6.08319,6.08319,13000000.0
2005-06-02 02:33:00,6.08427,6.08488,6.08336,6.08408,14000000.0
2005-06-02 02:34:00,6.08452,6.08538,6.08368,6.08538,17000000.0
2005-06-02 02:35:00,6.08517,6.08517,6.08385,6.08385,15000000.0
2005-06-02 02:36:00,6.08375,6.08684,6.08375,6.0847,14000000.0
2005-06-02 02:37:00,6.08539,6.08691,6.08504,6.08574,13000000.0
2005-06-02 02:38:00,6.08732,6.08869,6.08615,6.08713,14000000.0
2005-06-02 02:39:00,6.08765,6.08934,6.08763,6.08767,15000000.0
2005-06-02 02:40:00,6.08806,6.08946,6.08753,6.08914,12000000.0
2005-06-02 02:41:00,6.08864,6.08921,6.08714,6.08746,13000000.0
2005-06-02 02:42:00,6.08752,6.08883,6.08752,6.0879,16000000.0
2005-06-02 02:43:00,6.08672,6.0884,6.08667,6.08761,18000000.0
2005-06-02 02:44:00,6.08757,6.0878,6.08666,6.08669,10000000.0
2005-06-02 02:45:00,6.08641,6.08782,6.08589,6.08776,14000000.0
2005-06-02 02:46:00,6.08794,6.08915,6.0872,6.08814,18000000.0
2005-06-02 02:47:00,6.08809,6.08858,6.08678,6.08683,17000000.0
2005-06-02 02:48:00,6.08757,6.08879,6.08744,6.08879,7000000.0
2005-06-02 02:49:00,6.08777,6.08881,6.08717,6.08881,13000000.0
2005-06-02 02:50:00,6.08797,6.08819,6.08625,6.08819,14000000.0
2005-06-02 02:51:00,6.08752,6.08801,6.08617,6.08635,15000000.0
2005-06-02 02:52:00,6.08675,6.08696,6.0853,6.08628,15000000.0
2005-06-02 02:53:00,6.08623,6.08659,6.08596,6.08659,9000000.0
2005-06-02 02:54:00,6.08695,6.08747,6.08556,6.08703,13000000.0
2005-06-02 02:55:00,6.08657,6.08721,6.08614,6.08669,11000000.0
2005-06-02 02:56:00,6.08667,6.08781,6.08602,6.08655,18000000.0
2005-06-02 02:57:00,6.08744,6.08849,6.08703,6.08734,13000000.0
2005-06-02 02:58:00,6.08815,6.08858,6.08771,6.08783,9000000.0
2005-06-02 02:59:00,6.08762,6.08903,6.08747,6.08803,14000000.0
2005-06-02 03:00:00,6.08727,6.08825,6.08708,6.08744,11000000.0
2005-06-02 03:01:00,6.08755,6.08755,6.08594,6.08596,11000000.0
2005-06-02 03:02:00,6.08566,6.08789,6.08566,6.08726,11000000.0
2005-06-02 03:03:00,6.08735,6.08735,6.08533,6.08661,23000000.0
2005-06-02 03:04:00,6.08611,6.08715,6.08587,6.08627,11000000.0
2005-06-02 03:05:00,6.08615,6.08779,6.08561,6.0862,17000000.0
2005-06-02 03:06:00,6.08677,6.08703,6.08518,6.08522,9000000.0
2005-06-02 03:07:00,6.08507,6.08639,6.08507,6.08616,15000000.0
2005-06-02 03:08:00,6.08655,6.08741,6.08653,6.08741,12000000.0
2005-06-02 03:09:00,6.08688,6.08704,6.08445,6.08704,15000000.0
2005-06-02 03:10:00,6.08669,6.08685,6.08456,6.08642,19000000.0
2005-06-02 03:11:00,6.08592,6.08706,6.08545,6.08545,15000000.0
2005-06-02 03:12:00,6.08619,6.08693,6.08592,6.08689,18000000.0
2005-06-02 03:13:00,6.08659,6.08738,6.08545,6.08654,18000000.0
2005-06-02 03:14:00,6.08604,6.08721,6.08588,6.08618,10000000.0
2005-06-02 03:15:00,6.08607,6.08644,6.08482,6.08482,7000000.0
2005-06-02 03:16:00,6.0853,6.08649,6.0852,6.08589,8000000.0
2005-06-02 03:17:00,6.08621,6.08737,6.08621,6.0866,10000000.0
2005-06-02 03:18:00,6.08664,6.08717,6.08638,6.08716,15000000.0
2005-06-02 03:19:00,6.08759,6.08776,6.08605,6.08649,10000000.0
2005-06-02 03:20:00,6.08493,6.08605,6.08468,6.08577,16000000.0
2005-06-02 03:21:00,6.08591,6.08631,6.08514,6.08596,11000000.0
2005-06-02 03:22:00,6.08568,6.08599,6.08513,6.08518,10000000.0
2005-06-02 03:23:00,6.08517,6.08575,6.08484,6.0856,12000000.0
2005-06-02 03:24:00,6.08574,6.08747,6.08574,6.08657,13000000.0
2005-06-02 03:25:00,6.08533,6.08676,6.08512,6.08676,11000000.0
2005-06-02 03:26:00,6.08733,6.08733,6.08592,6.08703,13000000.0
2005-06-02 03:27:00,6.08709,6.08709,6.08569,6.08632,14000000.0
2005-06-02 03:28:00,6.08669,6.08725,6.08598,6.08656,18000000.0
2005-06-02 03:29:00,6.08668,6.08712,6.08571,6.08598,15000000.0
2005-06-02 03:30:00,6.08585,6.08661,6.08529,6.08534,10000000.0
2005-06-02 03:31:00,6.08637,6.08647,6.08432,6.08461,13000000.0
2005-06-02 03:32:00,6.08469,6.08543,6.08349,6.08349,16000000.0
2005-06-02 03:33:00,6.0834,6.08482,6.0834,6.08343,13000000.0
2005-06-02 03:34:00,6.08274,6.08421,6.08271,6.08421,16000000.0
2005-06-02 03:35:00,6.08419,6.0845,6.08341,6.08355,10000000.0
2005-06-02 03:36:00,6.0837,6.08427,6.08253,6.0836,11000000.0
2005-06-02 03:37:00,6.0841,6.08536,6.08362,6.08536,13000000.0
2005-06-02 03:38:00,6.08407,6.08465,6.08345,6.08345,13000000.0
2005-06-02 03:39:00,6.08377,6.08502,6.08376,6.08376,13000000.0
2005-06-02 03:40:00,6.08204,6.08233,6.08101,6.0814,12000000.0
2005-06-02 03:41:00,6.08022,6.0816,6.07857,6.07998,16000000.0
2005-06-02 03:42:00,6.07872,6.08004,6.07794,6.07894,21000000.0
2005-06-02 03:43:00,6.07886,6.07956,6.07855,6.07943,18000000.0
2005-06-02 03:44:00,6.07918,6.07943,6.07869,6.07921,15000000.0
2005-06-02 03:45:00,6.07947,6.08013,6.0792,6.0792,9000000.0
2005-06-02 03:46:00,6.07894,6.07949,6.0783,6.07912,8000000.0
2005-06-02 03:47:00,6.07905,6.07916,6.07779,6.07779,11000000.0
2005-06-02 03:48:00,6.07713,6.07824,6.076,6.076,9000000.0
2005-06-02 03:49:00,6.07651,6.07747,6.07628,6.07726,16000000.0
2005-06-02 03:50:00,6.07648,6.07764,6.0757,6.0766,19000000.0
2005-06-02 03:51:00,6.07687,6.07774,6.07648,6.07774,9000000.0
2005-06-02 03:52:00,6.07704,6.0777,6.07566,6.07637,19000000.0
2005-06-02 03:53:00,6.07606,6.07669,6.0757,6.07606,10000000.0
2005-06-02 03:54:00,6.07761,6.07812,6.07592,6.07674,17000000.0
2005-06-02 03:55:00,6.07654,6.07725,6.07602,6.07686,16000000.0
2005-06-02 03:56:00,6.07694,6.07753,6.07648,6.07722,7000000.0
2005-06-02 03:57:00,6.07804,6.07833,6.07653,6.07714,11000000.0
2005-06-02 03:58:00,6.07679,6.07819,6.07672,6.07694,12000000.0
2005-06-02 03:59:00,6.0764,6.07794,6.0764,6.07794,17000000.0
2005-06-02 04:00:00,6.07932,6.07932,6.07743,6.07929,12000000.0
2005-06-02 04:01:00,6.07967,6.0798,6.07813,6.07922,16000000.0
2005-06-02 04:02:00,6.07854,6.08035,6.0779,6.07933,14000000.0
2005-06-02 04:03:00,6.07957,6.07998,6.07823,6.07959,12000000.0
2005-06-02 04:04:00,6.0781,6.07892,6.07796,6.07796,16000000.0
2005-06-02 04:05:00,6.0784,6.07978,6.07835,6.07921,13000000.0
2005-06-02 04:06:00,6.07913,6.0797,6.0785,6.0785,16000000.0
2005-06-02 04:07:00,6.07844,6.0791,6.07797,6.07833,13000000.0
2005-06-02 04:08:00,6.07847,6.07947,6.07786,6.07786,14000000.0
2005-06-02 04:09:00,6.07881,6.07912,6.07822,6.07838,10000000.0
2005-06-02 04:10:00,6.07815,6.07962,6.07767,6.07825,12000000.0
2005-06-02 04:11:00,6.07906,6.08042,6.07905,6.0793,14000000.0
2005-06-02 04:12:00,6.07997,6.08037,6.07864,6.07984,19000000.0
2005-06-02 04:13:00,6.07951,6.08012,6.0787,6.08012,20000000.0
2005-06-02 04:14:00,6.07948,6.07975,6.07851,6.0791,12000000.0
2005-06-02 04:15:00,6.07954,6.0804,6.07939,6.07939,8000000.0
2005-06-02 04:16:00,6.08055,6.08105,6.07963,6.07963,13000000.0
2005-06-02 04:17:00,6.07976,6.08206,6.07974,6.08085,15000000.0
2005-06-02 04:18:00,6.08069,6.08151,6.08056,6.08124,9000000.0
2005-06-02 04:19:00,6.08134,6.08134,6.0802,6.08089,12000000.0
2005-06-02 04:20:00,6.08166,6.08212,6.08014,6.08095,9000000.0
2005-06-02 04:21:00,6.08117,6.08237,6.08073,6.08073,17000000.0
2005-06-02 04:22:00,6.08078,6.08171,6.08017,6.08152,14000000.0
2005-06-02 04:23:00,6.08126,6.08215,6.0796,6.0796,10000000.0
2005-06-02 04:24:00,6.0795,6.08068,6.07916,6.0806,12000000.0
2005-06-02 04:25:00,6.0808,6.08124,6.0806,6.08069,10000000.0
2005-06-02 04:26:00,6.08042,6.08149,6.08013,6.08149,7000000.0
2005-06-02 04:27:00,6.08149,6.08149,6.07972,6.08143,15000000.0
2005-06-02 04:28:00,6.08165,6.08187,6.08079,6.0809,7000000.0
2005-06-02 04:29:00,6.08101,6.08115,6.08011,6.08084,14000000.0
2005-06-02 04:30:00,6.08096,6.08173,6.08096,6.08156,11000000.0
2005-06-02 04:31:00,6.08193,6.08193,6.08014,6.08019,15000000.0
2005-06-02 04:32:00,6.08051,6.08076,6.07964,6.07992,17000000.0
2005-06-02 04:33:00,6.08047,6.08069,6.07938,6.0794,14000000.0
2005-06-02 04:34:00,6.07917,6.08121,6.07917,6.08121,9000000.0
2005-06-02 04:35:00,6.07972,6.08201,6.07972,6.08136,12000000.0
2005-06-02 04:36:00,6.08105,6.08124,6.07997,6.07997,12000000.0
2005-06-02 04:37:00,6.0817,6.08213,6.08065,6.08167,12000000.0
2005-06-02 04:38:00,6.08062,6.08156,6.07938,6.08146,11000000.0
2005-06-02 04:39:00,6.08035,6.08094,6.07942,6.08086,17000000.0
2005-06-02 04:40:00,6.08124,6.08128,6.07965,6.08046,9000000.0
2005-06-02 04:41:00,6.08194,6.08194,6.08076,6.08081,10000000.0
2005-06-02 04:42:00,6.08037,6.08143,6.08003,6.08076,8000000.0
2005-06-02 04:43:00,6.08053,6.08269,6.07998,6.08165,18000000.0
2005-06-02 04:44:00,6.08289,6.08449,6.08235,6.08449,9000000.0
2005-06-02 04:45:00,6.08381,6.08381,6.08119,6.08227,9000000.0
2005-06-02 04:46:00,6.08109,6.08397,6.08109,6.08397,16000000.0
2005-06-02 04:47:00,6.0821,6.08246,6.08125,6.08179,12000000.0
2005-06-02 04:48:00,6.08114,6.08205,6.08104,6.0814,10000000.0
2005-06-02 04:49:00,6.08125,6.08229,6.08028,6.08087,16000000.0
2005-06-02 04:50:00,6.08157,6.08214,6.08109,6.08109,16000000.0
2005-06-02 04:51:00,6.08106,6.08202,6.08106,6.08193,20000000.0
2005-06-02 04:52:00,6.08126,6.08161,6.08043,6.08043,13000000.0
2005-06-02 04:53:00,6.08054,6.08204,6.08054,6.08193,11000000.0
2005-06-02 04:54:00,6.08086,6.08175,6.08043,6.08084,11000000.0
2005-06-02 04:55:00,6.08054,6.08164,6.08034,6.08034,12000000.0
2005-06-02 04:56:00,6.08041,6.08205,6.0802,6.08205,16000000.0
2005-06-02 04:57:00,6.08229,6.08229,6.07999,6.07999,7000000.0
2005-06-02 04:58:00,6.07994,6.08256,6.07994,6.08178,13000000.0
2005-06-02 04:59:00,6.0816,6.08256,6.08134,6.08149,17000000.0
2005-06-02 05:00:00,6.08282,6.08335,6.08173,6.0821,10000000.0
2005-06-02 05:01:00,6.08212,6.08293,6.08133,6.08293,13000000.0
2005-06-02 05:02:00,6.08264,6.08286,6.08123,6.0822,18000000.0
2005-06-02 05:03:00,6.08235,6.08259,6.08117,6.08138,9000000.0
2005-06-02 05:04:00,6.08202,6.08285,6.08199,6.08263,12000000.0
2005-06-02 05:05:00,6.08311,6.08311,6.08124,6.08206,10000000.0
2005-06-02 05:06:00,6.08187,6.08214,6.08125,6.08156,20000000.0
2005-06-02 05:07:00,6.08234,6.08397,6.08234,6.08363,10000000.0
2005-06-02 05:08:00,6.08272,6.08331,6.08178,6.08184,17000000.0
2005-06-02 05:09:00,6.08235,6.08235,6.08055,6.08113,15000000.0
2005-06-02 05:10:00,6.08088,6.08137,6.08048,6.08066,10000000.0
2005-06-02 05:11:00,6.08044,6.08162,6.08037,6.08058,16000000.0
2005-06-02 05:12:00,6.08037,6.08132,6.08006,6.0809,7000000.0
2005-06-02 05:13:00,6.08172,6.08172,6.07975,6.08094,12000000.0
2005-06-02 05:14:00,6.08176,6.08176,6.0801,6.08018,14000000.0
2005-06-02 05:15:00,6.08171,6.08225,6.08088,6.08088,16000000.0
2005-06-02 05:16:00,6.08089,6.08242,6.08079,6.08136,15000000.0
2005-06-02 05:17:00,6.08119,6.08137,6.08042,6.08062,10000000.0
2005-06-02 05:18:00,6.08075,6.0819,6.08063,6.08071,13000000.0
2005-06-02 05:19:00,6.08097,6.08198,6.08097,6.08165,13000000.0
2005-06-02 05:20:00,6.08159,6.08214,6.08097,6.08214,20000000.0
2005-06-02 05:21:00,6.0802,6.08053,6.07968,6.08053,9000000.0
2005-06-02 05:22:00,6.08051,6.08112,6.08016,6.08016,17000000.0
2005-06-02 05:23:00,6.07967,6.08091,6.07955,6.08091,14000000.0
2005-06-02 05:24:00,6.08169,6.08175,6.07998,6.0802,19000000.0
2005-06-02 05:25:00,6.08073,6.0817,6.08073,6.08162,13000000.0
2005-06-02 05:26:00,6.08174,6.08216,6.0807,6.0807,13000000.0
2005-06-02 05:27:00,6.08105,6.08249,6.08105,6.08249,13000000.0
2005-06-02 05:28:00,6.08235,6.08235,6.0809,6.0809,10000000.0
2005-06-02 05:29:00,6.08061,6.08119,6.08024,6.08083,17000000.0
2005-06-02 05:30:00,6.08154,6.08205,6.08002,6.08105,21000000.0
2005-06-02 05:31:00,6.08106,6.08157,6.08055,6.08098,13000000.0
2005-06-02 05:32:00,6.08095,6.08127,6.0803,6.08068,16000000.0
2005-06-02 05:33:00,6.08033,6.08217,6.08031,6.0819,13000000.0
2005-06-02 05:34:00,6.08201,6.0826,6.08151,6.08254,13000000.0
2005-06-02 05:35:00,6.08238,6.08258,6.08121,6.08177,14000000.0
2005-06-02 05:36:00,6.08162,6.08212,6.08109,6.08144,18000000.0
2005-06-02 05:37:00,6.08115,6.0821,6.08021,6.08171,12000000.0
2005-06-02 05:38:00,6.08178,6.08229,6.08056,6.08148,13000000.0
2005-06-02 05:39:00,6.08142,6.0823,6.08063,6.08063,21000000.0
2005-06-02 05:40:00,6.08058,6.08237,6.08058,6.08152,14000000.0
2005-06-02 05:41:00,6.08124,6.08197,6.08116,6.08153,13000000.0
2005-06-02 05:42:00,6.08114,6.08186,6.08044,6.08044,8000000.0
2005-06-02 05:43:00,6.08187,6.08269,6.0811,6.0811,13000000.0
2005-06-02 05:44:00,6.08256,6.08315,6.08088,6.08233,13000000.0
2005-06-02 05:45:00,6.08225,6.08359,6.08225,6.0826,24000000.0
2005-06-02 05:46:00,6.08241,6.08358,6.08211,6.08211,14000000.0
2005-06-02 05:47:00,6.0827,6.08365,6.08235,6.08315,11000000.0
2005-06-02 05:48:00,6.08349,6.08367,6.08227,6.08244,18000000.0
2005-06-02 05:49:00,6.08331,6.08384,6.08288,6.08292,10000000.0
2005-06-02 05:50:00,6.08265,6.08332,6.08254,6.083,10000000.0
2005-06-02 05:51:00,6.08325,6.08403,6.08299,6.08299,11000000.0
2005-06-02 05:52:00,6.08364,6.08508,6.08364,6.08384,19000000.0
2005-06-02 05:53:00,6.08434,6.08487,6.08366,6.08366,15000000.0
2005-06-02 05:54:00,6.08471,6.08626,6.08461,6.08507,7000000.0
2005-06-02 05:55:00,6.08567,6.08683,6.08551,6.08665,12000000.0
2005-06-02 05:56:00,6.08664,6.08664,6.08467,6.08534,16000000.0
2005-06-02 05:57:00,6.08549,6.08782,6.08549,6.08663,11000000.0
2005-06-02 05:58:00,6.08776,6.08812,6.08635,6.0872,22000000.0
2005-06-02 05:59:00,6.08817,6.08826,6.08743,6.08743,9000000.0
2005-06-02 06:00:00,6.08669,6.08786,6.08513,6.08731,17000000.0
2005-06-02 06:01:00,6.08714,6.08766,6.08567,6.08606,18000000.0
2005-06-02 06:02:00,6.08716,6.08769,6.08649,6.08649,18000000.0
2005-06-02 06:03:00,6.08608,6.08827,6.08608,6.08756,16000000.0
2005-06-02 06:04:00,6.08706,6.08835,6.08663,6.08835,8000000.0
2005-06-02 06:05:00,6.08747,6.08828,6.08747,6.08808,10000000.0
2005-06-02 06:06:00,6.08795,6.08913,6.08775,6.08899,27000000.0
2005-06-02 06:07:00,6.08854,6.09114,6.08852,6.09076,17000000.0
2005-06-02 06:08:00,6.09095,6.09161,6.09012,6.09063,14000000.0
2005-06-02 06:09:00,6.09041,6.09113,6.08996,6.09053,13000000.0
2005-06-02 06:10:00,6.09046,6.09159,6.09012,6.09116,14000000.0
2005-06-02 06:11:00,6.09063,6.09063,6.08912,6.09036,16000000.0
2005-06-02 06:12:00,6.09089,6.09138,6.09025,6.09055,17000000.0
2005-06-02 06:13:00,6.08941,6.09115,6.08941,6.09115,14000000.0
2005-06-02 06:14:00,6.09102,6.09143,6.09024,6.09139,12000000.0
2005-06-02 06:15:00,6.09226,6.09275,6.09101,6.09134,13000000.0
2005-06-02 06:16:00,6.09272,6.09308,6.09161,6.09185,14000000.0
2005-06-02 06:17:00,6.09237,6.09244,6.09082,6.09082,11000000.0
2005-06-02 06:18:00,6.09099,6.09251,6.09099,6.09189,12000000.0
2005-06-02 06:19:00,6.09163,6.09168,6.08958,6.08958,19000000.0
2005-06-02 06:20:00,6.08913,6.0904,6.08913,6.0898,11000000.0
2005-06-02 06:21:00,6.0894,6.09103,6.0894,6.08992,9000000.0
2005-06-02 06:22:00,6.09075,6.09198,6.08968,6.0907,22000000.0
2005-06-02 06:23:00,6.09074,6.09155,6.09023,6.09118,18000000.0
2005-06-02 06:24:00,6.09171,6.09171,6.09055,6.0908,8000000.0
2005-06-02 06:25:00,6.0911,6.09212,6.09084,6.09212,9000000.0
2005-06-02 06:26:00,6.09172,6.09226,6.09007,6.09102,13000000.0
2005-06-02 06:27:00,6.09177,6.09265,6.09117,6.09189,15000000.0
2005-06-02 06:28:00,6.09195,6.09327,6.09171,6.09258,18000000.0
2005-06-02 06:29:00,6.09238,6.09284,6.09097,6.09245,16000000.0
2005-06-02 06:30:00,6.09324,6.09399,6.09257,6.09399,10000000.0
2005-06-02 06:31:00,6.09432,6.09784,6.09432,6.09673,13000000.0
2005-06-02 06:32:00,6.09783,6.09904,6.09783,6.0986,10000000.0
2005-06-02 06:33:00,6.09906,6.10067,6.09866,6.10067,10000000.0
2005-06-02 06:34:00,6.10052,6.10106,6.09923,6.09923,15000000.0
2005-06-02 06:35:00,6.09834,6.09861,6.09609,6.09737,13000000.0
2005-06-02 06:36:00,6.09704,6.09781,6.09594,6.09696,23000000.0
2005-06-02 06:37:00,6.09742,6.09742,6.09504,6.09531,11000000.0
2005-06-02 06:38:00,6.09507,6.09724,6.09442,6.09724,17000000.0
2005-06-02 06:39:00,6.0962,6.09707,6.09574,6.09574,8000000.0
2005-06-02 06:40:00,6.09612,6.09716,6.09612,6.0966,15000000.0
2005-06-02 06:41:00,6.09661,6.09739,6.09513,6.0959,15000000.0
2005-06-02 06:42:00,6.09591,6.0966,6.09524,6.09524,16000000.0
2005-06-02 06:43:00,6.09632,6.09679,6.09527,6.09679,12000000.0
2005-06-02 06:44:00,6.09664,6.09707,6.09588,6.09596,13000000.0
2005-06-02 06:45:00,6.0962,6.0965,6.09362,6.09362,14000000.0
2005-06-02 06:46:00,6.09469,6.09484,6.09313,6.09351,12000000.0
2005-06-02 06:47:00,6.0949,6.0949,6.0925,6.0945,11000000.0
2005-06-02 06:48:00,6.09444,6.09444,6.09245,6.09251,15000000.0
2005-06-02 06:49:00,6.09204,6.09422,6.09152,6.09296,17000000.0
2005-06-02 06:50:00,6.09174,6.09287,6.09168,6.09226,13000000.0
2005-06-02 06:51:00,6.09221,6.09238,6.09089,6.09153,8000000.0
2005-06-02 06:52:00,6.0914,6.09244,6.09087,6.09242,14000000.0
2005-06-02 06:53:00,6.09274,6.09283,6.09144,6.09204,13000000.0
2005-06-02 06:54:00,6.09193,6.09276,6.09169,6.09222,8000000.0
2005-06-02 06:55:00,6.09224,6.09293,6.09156,6.09218,10000000.0
2005-06-02 06:56:00,6.09226,6.09276,6.09185,6.0925,11000000.0
2005-06-02 06:57:00,6.09328,6.09363,6.09267,6.09349,17000000.0
2005-06-02 06:58:00,6.0939,6.09502,6.0939,6.09434,12000000.0
2005-06-02 06:59:00,6.09405,6.09544,6.09398,6.09463,14000000.0
2005-06-02 07:00:00,6.09403,6.09507,6.09328,6.09328,11000000.0
2005-06-02 07:01:00,6.09329,6.0955,6.09329,6.0955,10000000.0
2005-06-02 07:02:00,6.09495,6.09495,6.09385,6.09409,14000000.0
2005-06-02 07:03:00,6.09339,6.094,6.09339,6.09396,7000000.0
2005-06-02 07:04:00,6.09439,6.09496,6.09391,6.09391,16000000.0
2005-06-02 07:05:00,6.09342,6.0946,6.0931,6.09392,15000000.0
2005-06-02 07:06:00,6.0936,6.09378,6.09313,6.09328,16000000.0
2005-06-02 07:07:00,6.09352,6.09499,6.09342,6.09447,12000000.0
2005-06-02 07:08:00,6.09452,6.09528,6.09429,6.09449,8000000.0
2005-06-02 07:09:00,6.09519,6.09667,6.09505,6.09667,8000000.0
2005-06-02 07:10:00,6.09599,6.09694,6.09577,6.0958,16000000.0
2005-06-02 07:11:00,6.09641,6.09716,6.09566,6.09616,17000000.0
2005-06-02 07:12:00,6.09662,6.09764,6.09652,6.09652,20000000.0
2005-06-02 07:13:00,6.09639,6.09639,6.09544,6.09557,18000000.0
2005-06-02 07:14:00,6.09554,6.09717,6.09554,6.0961,11000000.0
2005-06-02 07:15:00,6.09481,6.09553,6.09371,6.0952,18000000.0
2005-06-02 07:16:00,6.09585,6.09642,6.09494,6.09632,18000000.0
2005-06-02 07:17:00,6.09688,6.09783,6.09654,6.09714,12000000.0
2005-06-02 07:18:00,6.09728,6.09764,6.09623,6.09718,18000000.0
2005-06-02 07:19:00,6.09725,6.0994,6.09696,6.09904,14000000.0
2005-06-02 07:20:00,6.10011,6.10011,6.09839,6.09941,18000000.0
2005-06-02 07:21:00,6.10004,6.10113,6.09949,6.1005,13000000.0
2005-06-02 07:22:00,6.10011,6.10076,6.09902,6.09902,14000000.0
2005-06-02 07:23:00,6.09873,6.09957,6.09806,6.09806,15000000.0
2005-06-02 07:24:00,6.09823,6.09978,6.0982,6.0982,16000000.0
2005-06-02 07:25:00,6.09828,6.09954,6.09795,6.09861,15000000.0
2005-06-02 07:26:00,6.09767,6.09826,6.09647,6.09647,13000000.0
2005-06-02 07:27:00,6.09609,6.09725,6.09527,6.0964,12000000.0
2005-06-02 07:28:00,6.09577,6.09712,6.09561,6.09563,22000000.0
2005-06-02 07:29:00,6.09608,6.09644,6.09539,6.09608,16000000.0
2005-06-02 07:30:00,6.09724,6.09754,6.09597,6.09612,14000000.0
2005-06-02 07:31:00,6.0968,6.0968,6.09454,6.09522,13000000.0
2005-06-02 07:32:00,6.09452,6.09537,6.09327,6.09537,9000000.0
2005-06-02 07:33:00,6.09422,6.09484,6.0938,6.09415,7000000.0
2005-06-02 07:34:00,6.09399,6.09533,6.09359,6.09372,18000000.0
2005-06-02 07:35:00,6.09351,6.09435,6.09266,6.09435,9000000.0
2005-06-02 07:36:00,6.0931,6.0931,6.09116,6.09173,13000000.0
2005-06-02 07:37:00,6.09064,6.09199,6.09019,6.09022,11000000.0
2005-06-02 07:38:00,6.08915,6.09003,6.08868,6.09003,11000000.0
2005-06-02 07:39:00,6.08938,6.08998,6.08833,6.08915,19000000.0
2005-06-02 07:40:00,6.09018,6.0917,6.08984,6.09049,11000000.0
2005-06-02 07:41:00,6.09035,6.09198,6.09031,6.09176,7000000.0
2005-06-02 07:42:00,6.09057,6.09282,6.09057,6.09151,13000000.0
2005-06-02 07:43:00,6.09096,6.09308,6.09096,6.09136,14000000.0
2005-06-02 07:44:00,6.09116,6.09204,6.09105,6.09105,10000000.0
2005-06-02 07:45:00,6.09076,6.09171,6.09072,6.09142,8000000.0
2005-06-02 07:46:00,6.09148,6.09266,6.09037,6.09102,13000000.0
2005-06-02 07:47:00,6.09092,6.09149,6.08964,6.09128,15000000.0
2005-06-02 07:48:00,6.09169,6.09226,6.09046,6.09098,13000000.0
2005-06-02 07:49:00,6.09187,6.092,6.09034,6.09141,10000000.0
2005-06-02 07:50:00,6.0909,6.09142,6.08962,6.08962,17000000.0
2005-06-02 07:51:00,6.08988,6.09176,6.08983,6.09036,16000000.0
2005-06-02 07:52:00,6.0899,6.09153,6.08847,6.08987,13000000.0
2005-06-02 07:53:00,6.08984,6.08984,6.08846,6.08863,10000000.0
2005-06-02 07:54:00,6.08759,6.08992,6.08759,6.08824,11000000.0
2005-06-02 07:55:00,6.08921,6.09077,6.08831,6.08932,12000000.0
2005-06-02 07:56:00,6.08978,6.09146,6.08973,6.09001,13000000.0
2005-06-02 07:57:00,6.08977,6.0899,6.08846,6.08846,8000000.0
2005-06-02 07:58:00,6.08783,6.08912,6.08741,6.08741,14000000.0
2005-06-02 07:59:00,6.08773,6.08788,6.08624,6.08728,15000000.0
2005-06-02 08:00:00,6.08579,6.08583,6.0841,6.08445,10000000.0
2005-06-02 08:01:00,6.0846,6.0846,6.08226,6.08391,13000000.0
2005-06-02 08:02:00,6.08309,6.08441,6.08309,6.08346,14000000.0
2005-06-02 08:03:00,6.08271,6.08376,6.08181,6.08353,12000000.0
2005-06-02 08:04:00,6.08373,6.0845,6.08252,6.08273,16000000.0
2005-06-02 08:05:00,6.0827,6.08438,6.08268,6.08438,14000000.0
2005-06-02 08:06:00,6.0837,6.08413,6.08263,6.08409,19000000.0
2005-06-02 08:07:00,6.08437,6.08564,6.0841,6.08504,19000000.0
2005-06-02 08:08:00,6.08484,6.08508,6.08379,6.08508,11000000.0
2005-06-02 08:09:00,6.0853,6.0853,6.08429,6.08473,10000000.0
2005-06-02 08:10:00,6.0832,6.08348,6.08136,6.0833,16000000.0
2005-06-02 08:11:00,6.08227,6.08272,6.08114,6.08114,9000000.0
2005-06-02 08:12:00,6.08137,6.08137,6.08058,6.08058,10000000.0
2005-06-02 08:13:00,6.07929,6.08083,6.07871,6.07998,11000000.0
2005-06-02 08:14:00,6.08008,6.08186,6.08008,6.0809,12000000.0
2005-06-02 08:15:00,6.08027,6.08152,6.07961,6.08008,15000000.0
2005-06-02 08:16:00,6.07898,6.08084,6.07898,6.08033,14000000.0
2005-06-02 08:17:00,6.08024,6.08167,6.08024,6.08069,10000000.0
2005-06-02 08:18:00,6.08128,6.08289,6.08128,6.08167,9000000.0
2005-06-02 08:19:00,6.08222,6.08324,6.08205,6.08272,11000000.0
2005-06-02 08:20:00,6.08102,6.08218,6.08096,6.08161,11000000.0
2005-06-02 08:21:00,6.08063,6.08115,6.07988,6.08115,20000000.0
2005-06-02 08:22:00,6.08035,6.08072,6.07851,6.07881,8000000.0
2005-06-02 08:23:00,6.07864,6.07875,6.07757,6.07757,12000000.0
2005-06-02 08:24:00,6.07765,6.07929,6.07703,6.07929,13000000.0
2005-06-02 08:25:00,6.07796,6.07817,6.07676,6.07714,12000000.0
2005-06-02 08:26:00,6.07611,6.0784,6.07611,6.0784,13000000.0
2005-06-02 08:27:00,6.07838,6.07876,6.07793,6.07834,11000000.0
2005-06-02 08:28:00,6.07981,6.08003,6.07876,6.07925,8000000.0
2005-06-02 08:29:00,6.0801,6.0801,6.07889,6.07954,12000000.0
2005-06-02 08:30:00,6.08038,6.08043,6.07824,6.07891,11000000.0
2005-06-02 08:31:00,6.07959,6.08,6.07883,6.0793,10000000.0
2005-06-02 08:32:00,6.0794,6.08136,6.07914,6.07914,13000000.0
2005-06-02 08:33:00,6.07974,6.08006,6.07931,6.07948,11000000.0
2005-06-02 08:34:00,6.07959,6.08013,6.07865,6.07954,17000000.0
2005-06-02 08:35:00,6.07966,6.08011,6.07859,6.08011,11000000.0
2005-06-02 08:36:00,6.08004,6.08004,6.07806,6.07815,10000000.0
2005-06-02 08:37:00,6.0793,6.08037,6.07903,6.08037,9000000.0
2005-06-02 08:38:00,6.08034,6.08083,6.0792,6.08048,18000000.0
2005-06-02 08:39:00,6.07968,6.07989,6.07667,6.077,8000000.0
2005-06-02 08:40:00,6.07478,6.07478,6.07295,6.07295,7000000.0
2005-06-02 08:41:00,6.0728,6.07396,6.0728,6.07364,16000000.0
2005-06-02 08:42:00,6.07395,6.07639,6.07178,6.07178,14000000.0
2005-06-02 08:43:00,6.07081,6.07115,6.06997,6.07013,12000000.0
2005-06-02 08:44:00,6.07102,6.07208,6.0706,6.07136,9000000.0
2005-06-02 08:45:00,6.07047,6.07217,6.07047,6.07137,18000000.0
2005-06-02 08:46:00,6.07128,6.07274,6.07108,6.07193,14000000.0
2005-06-02 08:47:00,6.07156,6.0726,6.07092,6.07195,18000000.0
2005-06-02 08:48:00,6.07274,6.07295,6.06795,6.06856,12000000.0
2005-06-02 08:49:00,6.0683,6.06843,6.06701,6.06761,14000000.0
2005-06-02 08:50:00,6.06733,6.06784,6.06577,6.06577,16000000.0
2005-06-02 08:51:00,6.06604,6.06773,6.06604,6.06766,21000000.0
2005-06-02 08:52:00,6.06743,6.06965,6.06601,6.06601,20000000.0
2005-06-02 08:53:00,6.06755,6.06771,6.06653,6.06764,7000000.0
2005-06-02 08:54:00,6.06829,6.0697,6.0677,6.06934,17000000.0
2005-06-02 08:55:00,6.06937,6.06937,6.06816,6.06816,12000000.0
2005-06-02 08:56:00,6.06945,6.07006,6.06867,6.07006,17000000.0
2005-06-02 08:57:00,6.07038,6.07148,6.06996,6.07148,16000000.0
2005-06-02 08:58:00,6.07151,6.07195,6.06863,6.07195,12000000.0
2005-06-02 08:59:00,6.07209,6.07209,6.07062,6.07135,13000000.0
2005-06-02 09:00:00,6.07125,6.07337,6.07125,6.07322,17000000.0
2005-06-02 09:01:00,6.07364,6.07454,6.07346,6.07424,13000000.0
2005-06-02 09:02:00,6.07442,6.07598,6.07398,6.07577,8000000.0
2005-06-02 09:03:00,6.07607,6.07664,6.07539,6.07638,16000000.0
2005-06-02 09:04:00,6.07599,6.07662,6.07524,6.07524,8000000.0
2005-06-02 09:05:00,6.07505,6.07571,6.07462,6.07489,11000000.0
2005-06-02 09:06:00,6.07422,6.07528,6.0734,6.0734,10000000.0
2005-06-02 09:07:00,6.07311,6.07404,6.07258,6.07374,10000000.0
2005-06-02 09:08:00,6.07472,6.0751,6.07369,6.0742,19000000.0
2005-06-02 09:09:00,6.07369,6.07408,6.07102,6.07195,16000000.0
2005-06-02 09:10:00,6.07129,6.07225,6.07096,6.07176,8000000.0
2005-06-02 09:11:00,6.07097,6.07104,6.06933,6.06933,11000000.0
2005-06-02 09:12:00,6.07001,6.0715,6.06792,6.06867,16000000.0
2005-06-02 09:13:00,6.06766,6.06814,6.06615,6.06711,15000000.0
2005-06-02 09:14:00,6.06636,6.06636,6.06419,6.06425,17000000.0
2005-06-02 09:15:00,6.06471,6.06472,6.06288,6.06313,12000000.0
2005-06-02 09:16:00,6.06318,6.06481,6.06318,6.06403,14000000.0
2005-06-02 09:17:00,6.06414,6.0645,6.06167,6.06219,14000000.0
2005-06-02 09:18:00,6.06277,6.06284,6.06089,6.06201,18000000.0
2005-06-02 09:19:00,6.0611,6.06269,6.06071,6.06197,14000000.0
2005-06-02 09:20:00,6.06202,6.06268,6.06139,6.06211,18000000.0
2005-06-02 09:21:00,6.06204,6.06288,6.06129,6.06214,17000000.0
2005-06-02 09:22:00,6.06053,6.06207,6.06006,6.06084,13000000.0
2005-06-02 09:23:00,6.06154,6.06264,6.06027,6.06209,12000000.0
2005-06-02 09:24:00,6.06174,6.06247,6.06075,6.06211,14000000.0
2005-06-02 09:25:00,6.06158,6.06274,6.06076,6.0619,9000000.0
2005-06-02 09:26:00,6.0617,6.06322,6.06094,6.06094,13000000.0
2005-06-02 09:27:00,6.06205,6.06326,6.0616,6.06318,13000000.0
2005-06-02 09:28:00,6.06354,6.06443,6.0624,6.06443,19000000.0
2005-06-02 09:29:00,6.06491,6.06576,6.06377,6.06401,14000000.0
2005-06-02 09:30:00,6.06416,6.06538,6.06416,6.06477,15000000.0
2005-06-02 09:31:00,6.06513,6.06573,6.06452,6.06483,11000000.0
2005-06-02 09:32:00,6.06436,6.06469,6.06266,6.06335,16000000.0
2005-06-02 09:33:00,6.063,6.06305,6.06196,6.06264,9000000.0
2005-06-02 09:34:00,6.06259,6.06449,6.06219,6.06299,18000000.0
2005-06-02 09:35:00,6.06191,6.06191,6.05956,6.0611,14000000.0
2005-06-02 09:36:00,6.06118,6.06118,6.05943,6.05985,16000000.0
2005-06-02 09:37:00,6.05969,6.06168,6.05909,6.06168,20000000.0
2005-06-02 09:38:00,6.06108,6.0611,6.05914,6.06055,19000000.0
2005-06-02 09:39:00,6.05969,6.06103,6.0587,6.06078,16000000.0
2005-06-02 09:40:00,6.06177,6.06281,6.06114,6.0617,12000000.0
2005-06-02 09:41:00,6.06175,6.06308,6.06149,6.06251,18000000.0
2005-06-02 09:42:00,6.06263,6.06326,6.06165,6.06315,16000000.0
2005-06-02 09:43:00,6.06266,6.06404,6.06194,6.06382,15000000.0
2005-06-02 09:44:00,6.06411,6.06446,6.06262,6.06262,13000000.0
2005-06-02 09:45:00,6.06362,6.06402,6.06257,6.06313,13000000.0
2005-06-02 09:46:00,6.06448,6.06448,6.06275,6.06275,17000000.0
2005-06-02 09:47:00,6.06295,6.06385,6.06131,6.06292,13000000.0
2005-06-02 09:48:00,6.06168,6.06168,6.06011,6.06119,16000000.0
2005-06-02 09:49:00,6.06014,6.06136,6.06012,6.06043,17000000.0
2005-06-02 09:50:00,6.06104,6.06148,6.0594,6.06117,12000000.0
2005-06-02 09:51:00,6.05995,6.06096,6.05896,6.05943,16000000.0
2005-06-02 09:52:00,6.05861,6.05956,6.05804,6.05919,16000000.0
2005-06-02 09:53:00,6.05871,6.05914,6.05729,6.05889,15000000.0
2005-06-02 09:54:00,6.05844,6.05844,6.05526,6.05608,15000000.0
2005-06-02 09:55:00,6.05671,6.05933,6.05662,6.05895,15000000.0
2005-06-02 09:56:00,6.05818,6.05822,6.05691,6.05712,17000000.0
2005-06-02 09:57:00,6.05847,6.05882,6.05764,6.05879,12000000.0
2005-06-02 09:58:00,6.05874,6.05973,6.05727,6.05973,14000000.0
2005-06-02 09:59:00,6.05936,6.06044,6.05929,6.05993,10000000.0
2005-06-02 10:00:00,6.06136,6.06136,6.0604,6.06135,11000000.0
2005-06-02 10:01:00,6.06172,6.06257,6.06095,6.06145,24000000.0
2005-06-02 10:02:00,6.06074,6.06198,6.06073,6.06198,14000000.0
2005-06-02 10:03:00,6.06249,6.064,6.06167,6.06394,16000000.0
2005-06-02 10:04:00,6.06428,6.06428,6.06307,6.06392,10000000.0
2005-06-02 10:05:00,6.06389,6.06468,6.06345,6.06468,10000000.0
2005-06-02 10:06:00,6.06384,6.06403,6.06278,6.06403,9000000.0
2005-06-02 10:07:00,6.06288,6.06389,6.06212,6.06212,11000000.0
2005-06-02 10:08:00,6.06279,6.06382,6.06279,6.0629,9000000.0
2005-06-02 10:09:00,6.06468,6.06556,6.06445,6.06552,11000000.0
2005-06-02 10:10:00,6.06395,6.06461,6.06343,6.06343,15000000.0
2005-06-02 10:11:00,6.06349,6.0653,6.06329,6.0653,16000000.0
2005-06-02 10:12:00,6.06361,6.06476,6.06305,6.06457,19000000.0
2005-06-02 10:13:00,6.06351,6.06459,6.06293,6.06295,9000000.0
2005-06-02 10:14:00,6.06227,6.06232,6.06053,6.06063,11000000.0
2005-06-02 10:15:00,6.05984,6.06071,6.05922,6.05996,8000000.0
2005-06-02 10:16:00,6.05934,6.05983,6.05822,6.05892,17000000.0
2005-06-02 10:17:00,6.05886,6.05998,6.05672,6.05867,16000000.0
2005-06-02 10:18:00,6.05768,6.05811,6.05597,6.05711,16000000.0
2005-06-02 10:19:00,6.05753,6.06116,6.05753,6.05972,17000000.0
2005-06-02 10:20:00,6.06049,6.06158,6.06026,6.06093,16000000.0
2005-06-02 10:21:00,6.06036,6.06237,6.05913,6.06237,7000000.0
2005-06-02 10:22:00,6.06056,6.06056,6.0568,6.05876,10000000.0
2005-06-02 10:23:00,6.05891,6.06008,6.05865,6.05876,14000000.0
2005-06-02 10:24:00,6.05961,6.06056,6.0585,6.05984,13000000.0
2005-06-02 10:25:00,6.05893,6.05964,6.05725,6.05725,12000000.0
2005-06-02 10:26:00,6.05769,6.05844,6.05643,6.05827,11000000.0
2005-06-02 10:27:00,6.0581,6.0581,6.05576,6.05628,13000000.0
2005-06-02 10:28:00,6.05615,6.05681,6.05528,6.05535,13000000.0
2005-06-02 10:29:00,6.0547,6.0568,6.05467,6.0568,11000000.0
2005-06-02 10:30:00,6.05643,6.05696,6.05539,6.05664,9000000.0
2005-06-02 10:31:00,6.05667,6.05817,6.05557,6.05557,16000000.0
2005-06-02 10:32:00,6.05462,6.05627,6.05452,6.05578,9000000.0
2005-06-02 10:33:00,6.05496,6.05592,6.05287,6.05454,12000000.0
2005-06-02 10:34:00,6.05426,6.05429,6.05262,6.05421,11000000.0
2005-06-02 10:35:00,6.05407,6.05493,6.05313,6.05493,17000000.0
2005-06-02 10:36:00,6.05493,6.05494,6.0529,6.05444,10000000.0
2005-06-02 10:37:00,6.05405,6.05455,6.05296,6.05379,15000000.0
2005-06-02 10:38:00,6.0545,6.05499,6.05325,6.05325,17000000.0
2005-06-02 10:39:00,6.05283,6.05524,6.05283,6.05349,13000000.0
2005-06-02 10:40:00,6.05491,6.0554,6.05422,6.05465,10000000.0
2005-06-02 10:41:00,6.05465,6.05567,6.05405,6.05521,15000000.0
2005-06-02 10:42:00,6.05534,6.05615,6.05457,6.05604,12000000.0
2005-06-02 10:43:00,6.05604,6.05615,6.05466,6.05575,13000000.0
2005-06-02 10:44:00,6.05552,6.05575,6.05454,6.05552,12000000.0
2005-06-02 10:45:00,6.05568,6.05593,6.05445,6.05518,13000000.0
2005-06-02 10:46:00,6.0534,6.05571,6.0534,6.05409,13000000.0
2005-06-02 10:47:00,6.05428,6.05433,6.05297,6.05313,7000000.0
2005-06-02 10:48:00,6.05361,6.0574,6.05282,6.05546,12000000.0
2005-06-02 10:49:00,6.05361,6.05554,6.05361,6.05413,10000000.0
2005-06-02 10:50:00,6.05323,6.0543,6.05235,6.05255,14000000.0
2005-06-02 10:51:00,6.05257,6.05278,6.05134,6.05181,11000000.0
2005-06-02 10:52:00,6.05226,6.05407,6.05174,6.05266,20000000.0
2005-06-02 10:53:00,6.05326,6.05411,6.05205,6.05205,9000000.0
2005-06-02 10:54:00,6.05244,6.05244,6.05069,6.05099,18000000.0
2005-06-02 10:55:00,6.05123,6.05175,6.05073,6.05083,10000000.0
2005-06-02 10:56:00,6.05093,6.05144,6.05032,6.0512,11000000.0
2005-06-02 10:57:00,6.05139,6.05217,6.05062,6.05062,8000000.0
2005-06-02 10:58:00,6.05012,6.05223,6.05012,6.05223,10000000.0
2005-06-02 10:59:00,6.05182,6.05231,6.05063,6.05069,10000000.0
2005-06-02 11:00:00,6.05046,6.05123,6.04922,6.05013,15000000.0
2005-06-02 11:01:00,6.05007,6.05049,6.04925,6.05049,12000000.0
2005-06-02 11:02:00,6.05016,6.05044,6.04767,6.04767,8000000.0
2005-06-02 11:03:00,6.04825,6.04849,6.04721,6.04774,11000000.0
2005-06-02 11:04:00,6.04769,6.04811,6.04585,6.04714,15000000.0
2005-06-02 11:05:00,6.04693,6.04763,6.0458,6.04667,17000000.0
2005-06-02 11:06:00,6.04688,6.04804,6.04672,6.04782,12000000.0
2005-06-02 11:07:00,6.04804,6.04805,6.04604,6.04674,11000000.0
2005-06-02 11:08:00,6.04696,6.0477,6.04642,6.04691,22000000.0
2005-06-02 11:09:00,6.04616,6.04729,6.04616,6.04706,9000000.0
2005-06-02 11:10:00,6.04672,6.04783,6.04597,6.04783,16000000.0
2005-06-02 11:11:00,6.0472,6.04783,6.04678,6.04767,7000000.0
2005-06-02 11:12:00,6.04774,6.04774,6.04604,6.04652,15000000.0
2005-06-02 11:13:00,6.04727,6.04885,6.04727,6.04746,11000000.0
2005-06-02 11:14:00,6.04858,6.04937,6.04813,6.04937,18000000.0
2005-06-02 11:15:00,6.05015,6.0505,6.04921,6.0504,11000000.0
2005-06-02 11:16:00,6.04971,6.04971,6.04812,6.04812,13000000.0
2005-06-02 11:17:00,6.04581,6.04898,6.04526,6.04874,13000000.0
2005-06-02 11:18:00,6.04903,6.05047,6.04855,6.05023,9000000.0
2005-06-02 11:19:00,6.05064,6.05178,6.04958,6.05125,17000000.0
2005-06-02 11:20:00,6.05177,6.05277,6.05089,6.05089,14000000.0
2005-06-02 11:21:00,6.05032,6.05153,6.05002,6.05153,14000000.0
2005-06-02 11:22:00,6.05099,6.05099,6.04621,6.0484,22000000.0
2005-06-02 11:23:00,6.04955,6.05173,6.04955,6.05151,8000000.0
2005-06-02 11:24:00,6.05106,6.05135,6.05003,6.05005,18000000.0
2005-06-02 11:25:00,6.04985,6.05284,6.04985,6.05284,9000000.0
2005-06-02 11:26:00,6.05253,6.05369,6.05156,6.05292,15000000.0
2005-06-02 11:27:00,6.05239,6.0532,6.05107,6.05107,10000000.0
2005-06-02 11:28:00,6.05125,6.05317,6.05125,6.05317,13000000.0
2005-06-02 11:29:00,6.05214,6.05268,6.05109,6.05221,17000000.0
2005-06-02 11:30:00,6.05236,6.05236,6.05071,6.05145,13000000.0
2005-06-02 11:31:00,6.05232,6.05335,6.05143,6.0516,12000000.0
2005-06-02 11:32:00,6.05181,6.05317,6.05181,6.05205,20000000.0
2005-06-02 11:33:00,6.05326,6.05377,6.05265,6.05329,16000000.0
2005-06-02 11:34:00,6.05301,6.05372,6.05279,6.05317,13000000.0
2005-06-02 11:35:00,6.05309,6.0541,6.05156,6.05351,14000000.0
2005-06-02 11:36:00,6.05196,6.05363,6.0517,6.05363,11000000.0
2005-06-02 11:37:00,6.05359,6.05359,6.0522,6.0533,16000000.0
2005-06-02 11:38:00,6.054,6.05456,6.05113,6.05398,8000000.0
2005-06-02 11:39:00,6.0535,6.05512,6.05321,6.05512,11000000.0
2005-06-02 11:40:00,6.05501,6.05501,6.0531,6.05359,12000000.0
2005-06-02 11:41:00,6.05311,6.05414,6.05191,6.05191,10000000.0
2005-06-02 11:42:00,6.05264,6.05394,6.05211,6.05342,10000000.0
2005-06-02 11:43:00,6.05228,6.05321,6.05168,6.05171,17000000.0
2005-06-02 11:44:00,6.05192,6.05258,6.05107,6.05107,15000000.0
2005-06-02 11:45:00,6.05151,6.05319,6.05143,6.05157,16000000.0
2005-06-02 11:46:00,6.05138,6.05221,6.05088,6.05088,7000000.0
2005-06-02 11:47:00,6.05185,6.05185,6.04933,6.05039,16000000.0
2005-06-02 11:48:00,6.05161,6.05192,6.05018,6.05123,13000000.0
2005-06-02 11:49:00,6.05162,6.05162,6.04827,6.04827,10000000.0
2005-06-02 11:50:00,6.04894,6.04996,6.04765,6.04909,12000000.0
2005-06-02 11:51:00,6.05045,6.05116,6.04995,6.05083,14000000.0
2005-06-02 11:52:00,6.0487,6.05086,6.0487,6.05086,18000000.0
2005-06-02 11:53:00,6.05167,6.05167,6.04945,6.0501,16000000.0
2005-06-02 11:54:00,6.05014,6.05035,6.04899,6.04911,8000000.0
2005-06-02 11:55:00,6.05013,6.05036,6.04898,6.04898,8000000.0
2005-06-02 11:56:00,6.04816,6.05055,6.04816,6.04995,8000000.0
2005-06-02 11:57:00,6.05066,6.05367,6.05066,6.05367,11000000.0
2005-06-02 11:58:00,6.05482,6.0599,6.05396,6.0599,14000000.0
2005-06-02 11:59:00,6.05995,6.06047,6.05851,6.05983,11000000.0
2005-06-02 12:00:00,6.05901,6.05999,6.05829,6.05908,15000000.0
2005-06-02 12:01:00,6.05895,6.0593,6.05786,6.05909,13000000.0
2005-06-02 12:02:00,6.05908,6.05983,6.05737,6.05983,15000000.0
2005-06-02 12:03:00,6.05897,6.06192,6.05897,6.06192,11000000.0
2005-06-02 12:04:00,6.06138,6.06151,6.06021,6.06078,9000000.0
2005-06-02 12:05:00,6.0609,6.06114,6.06023,6.06114,9000000.0
2005-06-02 12:06:00,6.06223,6.06264,6.06051,6.06195,15000000.0
2005-06-02 12:07:00,6.06193,6.06197,6.06119,6.06174,11000000.0
2005-06-02 12:08:00,6.06202,6.06211,6.06072,6.06162,8000000.0
2005-06-02 12:09:00,6.06168,6.06185,6.06033,6.06055,18000000.0
2005-06-02 12:10:00,6.0598,6.0622,6.05939,6.06034,14000000.0
2005-06-02 12:11:00,6.06058,6.06127,6.05673,6.05967,9000000.0
2005-06-02 12:12:00,6.06021,6.06186,6.06021,6.06146,18000000.0
2005-06-02 12:13:00,6.06187,6.0627,6.06132,6.06154,12000000.0
2005-06-02 12:14:00,6.06182,6.06309,6.06157,6.06173,10000000.0
2005-06-02 12:15:00,6.06165,6.06215,6.06088,6.06202,8000000.0
2005-06-02 12:16:00,6.06177,6.06231,6.06102,6.06121,14000000.0
2005-06-02 12:17:00,6.06166,6.06193,6.06018,6.06087,13000000.0
2005-06-02 12:18:00,6.06109,6.06299,6.06106,6.06299,10000000.0
2005-06-02 12:19:00,6.06345,6.0638,6.06243,6.06329,11000000.0
2005-06-02 12:20:00,6.06284,6.06284,6.06084,6.06166,8000000.0
2005-06-02 12:21:00,6.06146,6.06207,6.06058,6.06151,20000000.0
2005-06-02 12:22:00,6.0619,6.06282,6.06094,6.06094,14000000.0
2005-06-02 12:23:00,6.06098,6.06122,6.06033,6.06093,11000000.0
2005-06-02 12:24:00,6.06175,6.06222,6.06021,6.06163,17000000.0
2005-06-02 12:25:00,6.06151,6.06237,6.06101,6.06237,12000000.0
2005-06-02 12:26:00,6.06183,6.06325,6.06165,6.06325,7000000.0
2005-06-02 12:27:00,6.06273,6.06273,6.06175,6.06258,7000000.0
2005-06-02 12:28:00,6.06259,6.06356,6.06216,6.06282,19000000.0
2005-06-02 12:29:00,6.06295,6.06498,6.06295,6.06395,12000000.0
2005-06-02 12:30:00,6.06388,6.06498,6.06327,6.06498,10000000.0
2005-06-02 12:31:00,6.06409,6.06517,6.06399,6.06454,12000000.0
2005-06-02 12:32:00,6.06405,6.0649,6.06356,6.0645,12000000.0
2005-06-02 12:33:00,6.06455,6.06524,6.06347,6.06438,15000000.0
2005-06-02 12:34:00,6.06453,6.0654,6.06329,6.0654,12000000.0
2005-06-02 12:35:00,6.06472,6.06515,6.06363,6.06404,12000000.0
2005-06-02 12:36:00,6.06383,6.06453,6.06317,6.06396,15000000.0
2005-06-02 12:37:00,6.06345,6.06345,6.06234,6.06309,8000000.0
2005-06-02 12:38:00,6.06308,6.06308,6.0614,6.06198,15000000.0
2005-06-02 12:39:00,6.06157,6.06157,6.06021,6.0608,14000000.0
2005-06-02 12:40:00,6.06128,6.06141,6.05963,6.06114,18000000.0
2005-06-02 12:41:00,6.0601,6.06084,6.05847,6.05864,11000000.0
2005-06-02 12:42:00,6.05785,6.05785,6.05389,6.0556,17000000.0
2005-06-02 12:43:00,6.05605,6.05612,6.05422,6.05422,11000000.0
2005-06-02 12:44:00,6.05526,6.05561,6.05405,6.05535,13000000.0
2005-06-02 12:45:00,6.05358,6.0546,6.05266,6.05342,10000000.0
2005-06-02 12:46:00,6.05319,6.05431,6.05231,6.05431,20000000.0
2005-06-02 12:47:00,6.05543,6.05616,6.05346,6.055,10000000.0
2005-06-02 12:48:00,6.0562,6.0567,6.05572,6.05596,10000000.0
2005-06-02 12:49:00,6.05574,6.05613,6.05352,6.05372,15000000.0
2005-06-02 12:50:00,6.05354,6.05412,6.05224,6.05241,14000000.0
2005-06-02 12:51:00,6.05404,6.05414,6.05238,6.05384,14000000.0
2005-06-02 12:52:00,6.05453,6.05532,6.05392,6.05513,9000000.0
2005-06-02 12:53:00,6.05568,6.05612,6.05386,6.05386,9000000.0
2005-06-02 12:54:00,6.05395,6.05586,6.05395,6.05576,20000000.0
2005-06-02 12:55:00,6.05607,6.0572,6.05563,6.05614,12000000.0
2005-06-02 12:56:00,6.05705,6.05705,6.05569,6.05569,7000000.0
2005-06-02 12:57:00,6.05592,6.05799,6.05454,6.05799,13000000.0
2005-06-02 12:58:00,6.05775,6.06008,6.05775,6.05899,16000000.0
2005-06-02 12:59:00,6.05871,6.06037,6.05821,6.0602,14000000.0
2005-06-02 13:00:00,6.06043,6.06043,6.05834,6.05848,12000000.0
2005-06-02 13:01:00,6.06024,6.06024,6.05626,6.05969,17000000.0
2005-06-02 13:02:00,6.0598,6.06106,6.05948,6.06041,10000000.0
2005-06-02 13:03:00,6.0612,6.06264,6.05927,6.06228,22000000.0
2005-06-02 13:04:00,6.06292,6.06318,6.06116,6.06265,20000000.0
2005-06-02 13:05:00,6.06247,6.06247,6.06027,6.06027,14000000.0
2005-06-02 13:06:00,6.06117,6.06117,6.05939,6.06052,17000000.0
2005-06-02 13:07:00,6.05957,6.06097,6.05957,6.0602,22000000.0
2005-06-02 13:08:00,6.05998,6.06118,6.05912,6.06118,12000000.0
2005-06-02 13:09:00,6.06086,6.06086,6.05836,6.05972,12000000.0
2005-06-02 13:10:00,6.05983,6.06009,6.05831,6.05917,20000000.0
2005-06-02 13:11:00,6.05943,6.05964,6.05817,6.05817,12000000.0
2005-06-02 13:12:00,6.05917,6.05965,6.05895,6.05965,16000000.0
2005-06-02 13:13:00,6.05763,6.05887,6.056,6.05779,14000000.0
2005-06-02 13:14:00,6.05917,6.05979,6.05823,6.05979,17000000.0
2005-06-02 13:15:00,6.05981,6.05981,6.05861,6.05861,7000000.0
2005-06-02 13:16:00,6.05868,6.06015,6.05868,6.05986,9000000.0
2005-06-02 13:17:00,6.05933,6.05933,6.05596,6.05856,15000000.0
2005-06-02 13:18:00,6.05902,6.05994,6.05858,6.05926,17000000.0
2005-06-02 13:19:00,6.05993,6.06006,6.05867,6.05975,15000000.0
2005-06-02 13:20:00,6.0592,6.06037,6.05837,6.05968,12000000.0
2005-06-02 13:21:00,6.06023,6.06065,6.05955,6.05983,24000000.0
2005-06-02 13:22:00,6.06014,6.06115,6.05987,6.0599,12000000.0
2005-06-02 13:23:00,6.06019,6.06144,6.05971,6.06092,12000000.0
2005-06-02 13:24:00,6.06132,6.06209,6.06018,6.06099,18000000.0
2005-06-02 13:25:00,6.06026,6.06155,6.06026,6.06151,12000000.0
2005-06-02 13:26:00,6.06203,6.06233,6.0611,6.06223,12000000.0
2005-06-02 13:27:00,6.06251,6.06255,6.06121,6.06255,9000000.0
2005-06-02 13:28:00,6.06218,6.06259,6.06114,6.06229,15000000.0
2005-06-02 13:29:00,6.06107,6.06233,6.05969,6.06143,14000000.0
2005-06-02 13:30:00,6.06031,6.062,6.06031,6.06124,11000000.0
2005-06-02 13:31:00,6.0622,6.0622,6.0614,6.06174,11000000.0
2005-06-02 13:32:00,6.06175,6.06221,6.06119,6.06221,8000000.0
2005-06-02 13:33:00,6.06199,6.06199,6.06047,6.0619,14000000.0
2005-06-02 13:34:00,6.06165,6.06165,6.06016,6.06052,11000000.0
2005-06-02 13:35:00,6.05988,6.06057,6.05843,6.05948,16000000.0
2005-06-02 13:36:00,6.05956,6.05961,6.05726,6.05769,8000000.0
2005-06-02 13:37:00,6.05771,6.05873,6.05738,6.05847,17000000.0
2005-06-02 13:38:00,6.05788,6.05818,6.05687,6.05699,14000000.0
2005-06-02 13:39:00,6.0578,6.05894,6.05748,6.05894,10000000.0
2005-06-02 13:40:00,6.05928,6.05928,6.05658,6.05658,8000000.0
2005-06-02 13:41:00,6.05748,6.05797,6.05706,6.05736,11000000.0
2005-06-02 13:42:00,6.05787,6.05812,6.0568,6.05765,14000000.0
2005-06-02 13:43:00,6.05721,6.05866,6.05703,6.05752,11000000.0
2005-06-02 13:44:00,6.05772,6.0587,6.05725,6.05754,11000000.0
2005-06-02 13:45:00,6.05845,6.05875,6.05708,6.05791,14000000.0
2005-06-02 13:46:00,6.05739,6.05886,6.05704,6.05829,11000000.0
2005-06-02 13:47:00,6.05922,6.05984,6.05852,6.05972,13000000.0
2005-06-02 13:48:00,6.05944,6.05944,6.05787,6.05927,14000000.0
2005-06-02 13:49:00,6.05892,6.05902,6.05749,6.05901,12000000.0
2005-06-02 13:50:00,6.0588,6.06139,6.05745,6.05745,16000000.0
2005-06-02 13:51:00,6.05845,6.05986,6.05805,6.05983,14000000.0
2005-06-02 13:52:00,6.05892,6.05928,6.05822,6.05928,10000000.0
2005-06-02 13:53:00,6.05973,6.06105,6.05865,6.06105,10000000.0
2005-06-02 13:54:00,6.06146,6.06148,6.06014,6.06142,8000000.0
2005-06-02 13:55:00,6.06165,6.0624,6.06039,6.0624,13000000.0
2005-06-02 13:56:00,6.06236,6.06236,6.06036,6.06066,17000000.0
2005-06-02 13:57:00,6.06079,6.0623,6.06079,6.06086,13000000.0
2005-06-02 13:58:00,6.06177,6.06197,6.06094,6.0619,7000000.0
2005-06-02 13:59:00,6.0615,6.06215,6.06121,6.06214,9000000.0
2005-06-02 14:00:00,6.06129,6.06198,6.06087,6.0617,7000000.0
2005-06-02 14:01:00,6.06152,6.06233,6.06023,6.06023,11000000.0
2005-06-02 14:02:00,6.06079,6.06168,6.0596,6.06168,19000000.0
2005-06-02 14:03:00,6.06081,6.06081,6.05923,6.06033,13000000.0
2005-06-02 14:04:00,6.06028,6.06032,6.05908,6.06025,22000000.0
2005-06-02 14:05:00,6.05941,6.05991,6.05879,6.0598,17000000.0
2005-06-02 14:06:00,6.05913,6.0609,6.05874,6.05991,11000000.0
2005-06-02 14:07:00,6.05967,6.06082,6.05878,6.05878,9000000.0
2005-06-02 14:08:00,6.05878,6.06134,6.05878,6.05999,11000000.0
2005-06-02 14:09:00,6.06037,6.06175,6.0603,6.06175,12000000.0
2005-06-02 14:10:00,6.06127,6.06177,6.06027,6.06027,13000000.0
2005-06-02 14:11:00,6.06134,6.0625,6.06016,6.0625,14000000.0
2005-06-02 14:12:00,6.06177,6.06206,6.06124,6.06168,11000000.0
2005-06-02 14:13:00,6.06191,6.0622,6.06019,6.0622,11000000.0
2005-06-02 14:14:00,6.06123,6.06172,6.06089,6.06105,7000000.0
2005-06-02 14:15:00,6.06127,6.06132,6.05983,6.06097,14000000.0
2005-06-02 14:16:00,6.06095,6.06095,6.05963,6.06051,13000000.0
2005-06-02 14:17:00,6.0585,6.0599,6.05762,6.05835,22000000.0
2005-06-02 14:18:00,6.05822,6.05986,6.05822,6.05986,15000000.0
2005-06-02 14:19:00,6.05996,6.0607,6.05871,6.0607,12000000.0
2005-06-02 14:20:00,6.05931,6.06057,6.05927,6.06056,7000000.0
2005-06-02 14:21:00,6.05981,6.06316,6.05981,6.06142,13000000.0
2005-06-02 14:22:00,6.06062,6.06062,6.05904,6.06012,8000000.0
2005-06-02 14:23:00,6.05981,6.05983,6.05883,6.05883,11000000.0
2005-06-02 14:24:00,6.05938,6.05957,6.05809,6.05931,13000000.0
2005-06-02 14:25:00,6.05934,6.06024,6.05872,6.05985,15000000.0
2005-06-02 14:26:00,6.05937,6.06153,6.05937,6.06093,8000000.0
2005-06-02 14:27:00,6.06127,6.06211,6.06102,6.06162,10000000.0
2005-06-02 14:28:00,6.06083,6.06122,6.05857,6.06009,11000000.0
2005-06-02 14:29:00,6.05947,6.06236,6.0593,6.0594,21000000.0
2005-06-02 14:30:00,6.06017,6.06044,6.05885,6.05966,11000000.0
2005-06-02 14:31:00,6.05921,6.06003,6.05812,6.05871,17000000.0
2005-06-02 14:32:00,6.05798,6.05892,6.05721,6.05784,15000000.0
2005-06-02 14:33:00,6.05821,6.05908,6.05781,6.05852,8000000.0
2005-06-02 14:34:00,6.05937,6.0596,6.05879,6.05918,9000000.0
2005-06-02 14:35:00,6.05775,6.05932,6.05775,6.05878,11000000.0
2005-06-02 14:36:00,6.05919,6.06019,6.05879,6.05977,15000000.0
2005-06-02 14:37:00,6.05935,6.05935,6.05776,6.05776,8000000.0
2005-06-02 14:38:00,6.05837,6.05913,6.0579,6.05864,10000000.0
2005-06-02 14:39:00,6.05883,6.05908,6.05799,6.05884,19000000.0
2005-06-02 14:40:00,6.0587,6.05948,6.05807,6.05929,15000000.0
2005-06-02 14:41:00,6.05959,6.05971,6.05849,6.05971,15000000.0
2005-06-02 14:42:00,6.0587,6.06037,6.05831,6.05938,17000000.0
2005-06-02 14:43:00,6.06055,6.06317,6.05942,6.05963,15000000.0
2005-06-02 14:44:00,6.05913,6.05966,6.05792,6.05856,15000000.0
2005-06-02 14:45:00,6.05856,6.0587,6.05771,6.05849,9000000.0
2005-06-02 14:46:00,6.0586,6.05875,6.05727,6.05727,11000000.0
2005-06-02 14:47:00,6.05743,6.05893,6.05743,6.05875,12000000.0
2005-06-02 14:48:00,6.05871,6.05967,6.05789,6.05897,12000000.0
2005-06-02 14:49:00,6.05911,6.06024,6.05871,6.0595,12000000.0
2005-06-02 14:50:00,6.05931,6.05989,6.05865,6.05928,15000000.0
2005-06-02 14:51:00,6.06292,6.06828,6.06195,6.06828,10000000.0
2005-06-02 14:52:00,6.06493,6.06493,6.05911,6.05911,13000000.0
2005-06-02 14:53:00,6.05837,6.05979,6.05799,6.05979,13000000.0
2005-06-02 14:54:00,6.05914,6.05914,6.05829,6.05841,9000000.0
2005-06-02 14:55:00,6.0591,6.05957,6.05834,6.05859,16000000.0
2005-06-02 14:56:00,6.05887,6.06,6.05861,6.05904,15000000.0
2005-06-02 14:57:00,6.05936,6.06047,6.05867,6.0601,15000000.0
2005-06-02 14:58:00,6.06067,6.06123,6.05956,6.06114,11000000.0
2005-06-02 14:59:00,6.05992,6.05997,6.05828,6.05977,14000000.0
2005-06-02 15:00:00,6.0581,6.05949,6.05757,6.05891,18000000.0
2005-06-02 15:01:00,6.05927,6.05927,6.0582,6.05904,12000000.0
2005-06-02 15:02:00,6.05864,6.06002,6.05811,6.06002,7000000.0
2005-06-02 15:03:00,6.06009,6.06048,6.05898,6.06009,18000000.0
2005-06-02 15:04:00,6.05999,6.06077,6.05983,6.06067,21000000.0
2005-06-02 15:05:00,6.06019,6.06019,6.05932,6.05999,13000000.0
2005-06-02 15:06:00,6.05971,6.06052,6.05904,6.06052,14000000.0
2005-06-02 15:07:00,6.06034,6.06034,6.05868,6.05943,22000000.0
2005-06-02 15:08:00,6.05937,6.06047,6.05937,6.06018,10000000.0
2005-06-02 15:09:00,6.06165,6.06323,6.06008,6.06008,9000000.0
2005-06-02 15:10:00,6.05987,6.06173,6.05987,6.0609,14000000.0
2005-06-02 15:11:00,6.06139,6.06547,6.06129,6.06198,12000000.0
2005-06-02 15:12:00,6.06204,6.06391,6.06185,6.0631,13000000.0
2005-06-02 15:13:00,6.06501,6.06595,6.06403,6.06497,12000000.0
2005-06-02 15:14:00,6.0658,6.06673,6.06478,6.06673,10000000.0
2005-06-02 15:15:00,6.06686,6.06765,6.06579,6.06753,16000000.0
2005-06-02 15:16:00,6.06669,6.06881,6.066,6.06829,15000000.0
2005-06-02 15:17:00,6.06757,6.06765,6.06641,6.06703,14000000.0
2005-06-02 15:18:00,6.06659,6.06725,6.06586,6.06632,12000000.0
2005-06-02 15:19:00,6.06703,6.06741,6.06615,6.06629,11000000.0
2005-06-02 15:20:00,6.06699,6.06706,6.06561,6.06562,14000000.0
2005-06-02 15:21:00,6.0654,6.06796,6.06521,6.06669,14000000.0
2005-06-02 15:22:00,6.06681,6.06683,6.0657,6.06639,10000000.0
2005-06-02 15:23:00,6.0661,6.06701,6.06606,6.06632,11000000.0
2005-06-02 15:24:00,6.06684,6.06904,6.06628,6.0673,10000000.0
2005-06-02 15:25:00,6.06617,6.06657,6.06494,6.06566,16000000.0
2005-06-02 15:26:00,6.06534,6.06534,6.06401,6.06532,15000000.0
2005-06-02 15:27:00,6.0656,6.06596,6.0648,6.06575,10000000.0
2005-06-02 15:28:00,6.06581,6.06746,6.06466,6.06466,11000000.0
2005-06-02 15:29:00,6.06511,6.06597,6.06405,6.06569,19000000.0
2005-06-02 15:30:00,6.06551,6.06555,6.06458,6.06473,10000000.0
2005-06-02 15:31:00,6.06461,6.0655,6.06332,6.06332,14000000.0
2005-06-02 15:32:00,6.06367,6.06429,6.06269,6.0636,12000000.0
2005-06-02 15:33:00,6.06471,6.06525,6.06358,6.06446,20000000.0
2005-06-02 15:34:00,6.0632,6.06464,6.063,6.063,12000000.0
2005-06-02 15:35:00,6.06245,6.06425,6.06245,6.06386,12000000.0
2005-06-02 15:36:00,6.06421,6.06439,6.06302,6.06424,10000000.0
2005-06-02 15:37:00,6.06443,6.0654,6.06401,6.06512,10000000.0
2005-06-02 15:38:00,6.06492,6.06637,6.06441,6.06441,13000000.0
2005-06-02 15:39:00,6.06501,6.06725,6.06501,6.0664,7000000.0
2005-06-02 15:40:00,6.06658,6.06756,6.06608,6.0667,10000000.0
2005-06-02 15:41:00,6.06767,6.06873,6.06712,6.06873,9000000.0
2005-06-02 15:42:00,6.06944,6.06975,6.06819,6.06873,13000000.0
2005-06-02 15:43:00,6.06971,6.07064,6.06813,6.0691,16000000.0
2005-06-02 15:44:00,6.06979,6.07076,6.06802,6.07076,14000000.0
2005-06-02 15:45:00,6.07177,6.07286,6.07129,6.07222,15000000.0
2005-06-02 15:46:00,6.073,6.073,6.07098,6.07174,13000000.0
2005-06-02 15:47:00,6.07138,6.07213,6.07079,6.07167,9000000.0
2005-06-02 15:48:00,6.07121,6.07223,6.06856,6.07074,21000000.0
2005-06-02 15:49:00,6.07192,6.07277,6.07113,6.07259,23000000.0
2005-06-02 15:50:00,6.07296,6.07334,6.07161,6.07241,12000000.0
2005-06-02 15:51:00,6.07249,6.07249,6.07071,6.07086,19000000.0
2005-06-02 15:52:00,6.07096,6.07307,6.07096,6.07188,15000000.0
2005-06-02 15:53:00,6.07251,6.07251,6.071,6.0719,14000000.0
2005-06-02 15:54:00,6.07134,6.07275,6.07107,6.07269,15000000.0
2005-06-02 15:55:00,6.07267,6.07383,6.07252,6.07333,12000000.0
2005-06-02 15:56:00,6.07322,6.07338,6.07157,6.07326,18000000.0
2005-06-02 15:57:00,6.07217,6.07319,6.07172,6.07319,10000000.0
2005-06-02 15:58:00,6.07203,6.07469,6.07203,6.07401,22000000.0
2005-06-02 15:59:00,6.07437,6.07437,6.0728,6.07307,12000000.0
2005-06-02 16:00:00,6.07395,6.07395,6.07222,6.0725,12000000.0
2005-06-02 16:01:00,6.07227,6.07299,6.07129,6.07154,12000000.0
2005-06-02 16:02:00,6.07069,6.07094,6.06926,6.07059,13000000.0
2005-06-02 16:03:00,6.07074,6.07074,6.06884,6.06925,13000000.0
2005-06-02 16:04:00,6.06931,6.07009,6.06895,6.06895,11000000.0
2005-06-02 16:05:00,6.06898,6.06963,6.06871,6.06963,9000000.0
2005-06-02 16:06:00,6.06917,6.06946,6.06749,6.06749,14000000.0
2005-06-02 16:07:00,6.06724,6.06845,6.06629,6.06798,15000000.0
2005-06-02 16:08:00,6.0684,6.06989,6.06794,6.06803,15000000.0
2005-06-02 16:09:00,6.06834,6.07011,6.06821,6.06868,17000000.0
2005-06-02 16:10:00,6.06857,6.06948,6.06849,6.06894,14000000.0
2005-06-02 16:11:00,6.06846,6.06873,6.06658,6.06658,9000000.0
2005-06-02 16:12:00,6.06526,6.06639,6.06423,6.06425,15000000.0
2005-06-02 16:13:00,6.06366,6.06438,6.06184,6.06184,14000000.0
2005-06-02 16:14:00,6.06144,6.0641,6.05974,6.05998,12000000.0
2005-06-02 16:15:00,6.06006,6.06055,6.05959,6.05979,14000000.0
2005-06-02 16:16:00,6.05994,6.06139,6.05931,6.0604,13000000.0
2005-06-02 16:17:00,6.06111,6.0613,6.05889,6.05889,18000000.0
2005-06-02 16:18:00,6.05898,6.06357,6.05898,6.06072,13000000.0
2005-06-02 16:19:00,6.0611,6.06153,6.05941,6.05992,8000000.0
2005-06-02 16:20:00,6.05863,6.05897,6.05703,6.05774,13000000.0
2005-06-02 16:21:00,6.05598,6.0563,6.05376,6.05396,12000000.0
2005-06-02 16:22:00,6.05336,6.05351,6.05276,6.05282,11000000.0
2005-06-02 16:23:00,6.05234,6.05377,6.05121,6.05377,14000000.0
2005-06-02 16:24:00,6.05376,6.0548,6.0535,6.05395,15000000.0
2005-06-02 16:25:00,6.05678,6.0578,6.05425,6.0554,11000000.0
2005-06-02 16:26:00,6.055,6.05509,6.0532,6.05399,8000000.0
2005-06-02 16:27:00,6.05395,6.05438,6.0533,6.05357,10000000.0
2005-06-02 16:28:00,6.05367,6.05499,6.05367,6.05442,15000000.0
2005-06-02 16:29:00,6.05574,6.05607,6.05413,6.05413,7000000.0
2005-06-02 16:30:00,6.05311,6.05563,6.05311,6.05529,16000000.0
2005-06-02 16:31:00,6.05346,6.05532,6.05243,6.0539,14000000.0
2005-06-02 16:32:00,6.05338,6.05432,6.05261,6.05432,7000000.0
2005-06-02 16:33:00,6.05386,6.05482,6.05319,6.05358,8000000.0
2005-06-02 16:34:00,6.05356,6.05551,6.05356,6.0553,8000000.0
2005-06-02 16:35:00,6.05542,6.05542,6.05429,6.05445,9000000.0
2005-06-02 16:36:00,6.05472,6.05719,6.05362,6.0537,13000000.0
2005-06-02 16:37:00,6.05314,6.0547,6.05314,6.05447,18000000.0
2005-06-02 16:38:00,6.05524,6.05524,6.05326,6.05347,18000000.0
2005-06-02 16:39:00,6.0534,6.05523,6.0534,6.05449,20000000.0
2005-06-02 16:40:00,6.05375,6.05489,6.05341,6.05445,13000000.0
2005-06-02 16:41:00,6.05443,6.05551,6.05417,6.05551,20000000.0
2005-06-02 16:42:00,6.05529,6.05576,6.05383,6.05383,18000000.0
2005-06-02 16:43:00,6.0544,6.05593,6.05389,6.05392,15000000.0
2005-06-02 16:44:00,6.05363,6.05513,6.05342,6.05422,20000000.0
2005-06-02 16:45:00,6.0535,6.05401,6.05246,6.05331,13000000.0
2005-06-02 16:46:00,6.05172,6.05228,6.0492,6.04965,15000000.0
2005-06-02 16:47:00,6.04941,6.04974,6.049,6.049,8000000.0
2005-06-02 16:48:00,6.04887,6.05014,6.04849,6.05014,11000000.0
2005-06-02 16:49:00,6.0503,6.05032,6.04921,6.05025,12000000.0
2005-06-02 16:50:00,6.05053,6.05175,6.0502,6.051,15000000.0
2005-06-02 16:51:00,6.0513,6.05385,6.05028,6.05212,18000000.0
2005-06-02 16:52:00,6.05157,6.05157,6.05003,6.05094,14000000.0
2005-06-02 16:53:00,6.05155,6.0524,6.05146,6.0524,8000000.0
2005-06-02 16:54:00,6.05268,6.05308,6.05181,6.05181,11000000.0
2005-06-02 16:55:00,6.05166,6.05375,6.05166,6.05205,12000000.0
2005-06-02 16:56:00,6.05189,6.05524,6.05153,6.05241,10000000.0
2005-06-02 16:57:00,6.05186,6.05218,6.05017,6.05017,8000000.0
2005-06-02 16:58:00,6.05007,6.05068,6.04978,6.05055,9000000.0
2005-06-02 16:59:00,6.05025,6.05114,6.04911,6.05028,13000000.0
2005-06-02 17:00:00,6.05077,6.05106,6.04946,6.05067,11000000.0
2005-06-02 17:01:00,6.05052,6.05205,6.05001,6.05205,12000000.0
2005-06-02 17:02:00,6.05193,6.05197,6.05074,6.05107,10000000.0
2005-06-02 17:03:00,6.05139,6.05139,6.04952,6.05026,16000000.0
2005-06-02 17:04:00,6.04987,6.05096,6.04943,6.0502,13000000.0
2005-06-02 17:05:00,6.05016,6.05064,6.04874,6.04874,16000000.0
2005-06-02 17:06:00,6.0484,6.05205,6.0484,6.0504,12000000.0
2005-06-02 17:07:00,6.04867,6.04915,6.04767,6.04767,8000000.0
2005-06-02 17:08:00,6.04808,6.04808,6.0467,6.04791,21000000.0
2005-06-02 17:09:00,6.04733,6.04733,6.04469,6.04707,16000000.0
2005-06-02 17:10:00,6.04687,6.0497,6.04656,6.0497,11000000.0
2005-06-02 17:11:00,6.04961,6.0502,6.04564,6.04703,11000000.0
2005-06-02 17:12:00,6.04598,6.04779,6.04598,6.04658,9000000.0
2005-06-02 17:13:00,6.04706,6.04761,6.04666,6.0471,9000000.0
2005-06-02 17:14:00,6.04722,6.04893,6.04594,6.04893,17000000.0
2005-06-02 17:15:00,6.04943,6.05182,6.04924,6.05182,11000000.0
2005-06-02 17:16:00,6.05083,6.05448,6.05083,6.05448,15000000.0
2005-06-02 17:17:00,6.05487,6.05539,6.05341,6.0539,13000000.0
2005-06-02 17:18:00,6.05628,6.0581,6.05628,6.05636,15000000.0
2005-06-02 17:19:00,6.05557,6.05557,6.05358,6.05388,17000000.0
2005-06-02 17:20:00,6.05255,6.05434,6.05255,6.05331,12000000.0
2005-06-02 17:21:00,6.05243,6.05271,6.05096,6.05096,7000000.0
2005-06-02 17:22:00,6.0523,6.05251,6.05081,6.05125,14000000.0
2005-06-02 17:23:00,6.05161,6.0528,6.05085,6.0524,13000000.0
2005-06-02 17:24:00,6.05254,6.0529,6.05069,6.05069,9000000.0
2005-06-02 17:25:00,6.05053,6.05293,6.05053,6.05175,11000000.0
2005-06-02 17:26:00,6.0521,6.05303,6.05151,6.0524,16000000.0
2005-06-02 17:27:00,6.05245,6.05413,6.05187,6.05413,9000000.0
2005-06-02 17:28:00,6.0523,6.0535,6.05138,6.05193,15000000.0
2005-06-02 17:29:00,6.0526,6.0526,6.05101,6.05197,11000000.0
2005-06-02 17:30:00,6.05249,6.0526,6.05085,6.05085,19000000.0
2005-06-02 17:31:00,6.05042,6.05155,6.05042,6.05069,11000000.0
2005-06-02 17:32:00,6.05233,6.05237,6.05109,6.05199,9000000.0
2005-06-02 17:33:00,6.05203,6.05203,6.05085,6.05085,10000000.0
2005-06-02 17:34:00,6.04922,6.04934,6.04747,6.04747,14000000.0
2005-06-02 17:35:00,6.04829,6.04972,6.04694,6.04694,13000000.0
2005-06-02 17:36:00,6.04741,6.04974,6.04741,6.04842,11000000.0
2005-06-02 17:37:00,6.04828,6.05045,6.04828,6.0501,15000000.0
2005-06-02 17:38:00,6.05135,6.05135,6.04986,6.04986,17000000.0
2005-06-02 17:39:00,6.05088,6.05088,6.04906,6.04906,8000000.0
2005-06-02 17:40:00,6.04952,6.0515,6.04945,6.0507,12000000.0
2005-06-02 17:41:00,6.0525,6.05387,6.05167,6.05231,21000000.0
2005-06-02 17:42:00,6.05327,6.05532,6.05287,6.05455,13000000.0
2005-06-02 17:43:00,6.05575,6.05575,6.05355,6.05391,11000000.0
2005-06-02 17:44:00,6.05264,6.05447,6.05088,6.05235,19000000.0
2005-06-02 17:45:00,6.05319,6.05381,6.05232,6.05291,10000000.0
2005-06-02 17:46:00,6.0534,6.05369,6.05248,6.05288,13000000.0
2005-06-02 17:47:00,6.05273,6.05363,6.0516,6.05287,9000000.0
2005-06-02 17:48:00,6.05424,6.05538,6.05335,6.05538,14000000.0
2005-06-02 17:49:00,6.05541,6.05617,6.05401,6.05457,14000000.0
2005-06-02 17:50:00,6.05494,6.05795,6.05494,6.05597,17000000.0
2005-06-02 17:51:00,6.05579,6.05747,6.05372,6.05747,13000000.0
2005-06-02 17:52:00,6.05754,6.05943,6.05717,6.0582,24000000.0
2005-06-02 17:53:00,6.0591,6.0591,6.05699,6.0577,16000000.0
2005-06-02 17:54:00,6.05886,6.05936,6.05723,6.05936,16000000.0
2005-06-02 17:55:00,6.06004,6.0617,6.05846,6.0617,13000000.0
2005-06-02 17:56:00,6.06109,6.06205,6.05925,6.05925,15000000.0
2005-06-02 17:57:00,6.05941,6.06069,6.05928,6.06069,10000000.0
2005-06-02 17:58:00,6.06032,6.06045,6.05861,6.05924,15000000.0
2005-06-02 17:59:00,6.06023,6.06118,6.06003,6.06106,13000000.0
2005-06-02 18:00:00,6.0606,6.06096,6.05948,6.06083,7000000.0
2005-06-02 18:01:00,6.06145,6.06256,6.06129,6.06256,18000000.0
2005-06-02 18:02:00,6.06168,6.06229,6.05996,6.06048,17000000.0
2005-06-02 18:03:00,6.06041,6.06139,6.05976,6.06021,16000000.0
2005-06-02 18:04:00,6.05999,6.0607,6.05942,6.0599,14000000.0
2005-06-02 18:05:00,6.06002,6.06002,6.05846,6.05934,13000000.0
2005-06-02 18:06:00,6.05975,6.0598,6.05814,6.05865,18000000.0
2005-06-02 18:07:00,6.05828,6.05961,6.05805,6.05961,12000000.0
2005-06-02 18:08:00,6.0581,6.05946,6.05808,6.05939,18000000.0
2005-06-02 18:09:00,6.05931,6.05942,6.05832,6.05845,12000000.0
2005-06-02 18:10:00,6.0586,6.05933,6.05759,6.05876,13000000.0
2005-06-02 18:11:00,6.05806,6.05806,6.05651,6.05764,10000000.0
2005-06-02 18:12:00,6.05805,6.0583,6.05682,6.05805,11000000.0
2005-06-02 18:13:00,6.05849,6.0591,6.05776,6.0591,14000000.0
2005-06-02 18:14:00,6.05884,6.05884,6.0576,6.05873,10000000.0
2005-06-02 18:15:00,6.05873,6.05986,6.0581,6.05889,10000000.0
2005-06-02 18:16:00,6.05886,6.05993,6.05822,6.05976,9000000.0
2005-06-02 18:17:00,6.0601,6.06065,6.05905,6.06039,18000000.0
2005-06-02 18:18:00,6.06023,6.06063,6.05878,6.059,14000000.0
2005-06-02 18:19:00,6.05932,6.05937,6.05846,6.05937,10000000.0
2005-06-02 18:20:00,6.05936,6.05937,6.05836,6.05937,15000000.0
2005-06-02 18:21:00,6.06001,6.0605,6.05915,6.06034,18000000.0
2005-06-02 18:22:00,6.05878,6.05992,6.05818,6.05834,14000000.0
2005-06-02 18:23:00,6.0587,6.05957,6.05791,6.05791,7000000.0
2005-06-02 18:24:00,6.05841,6.05887,6.05723,6.05728,9000000.0
2005-06-02 18:25:00,6.05681,6.05807,6.05672,6.05791,13000000.0
2005-06-02 18:26:00,6.05773,6.05821,6.05648,6.05754,16000000.0
2005-06-02 18:27:00,6.05744,6.05846,6.05718,6.05798,14000000.0
2005-06-02 18:28:00,6.05841,6.05888,6.05689,6.05804,13000000.0
2005-06-02 18:29:00,6.05883,6.05912,6.05813,6.05816,11000000.0
2005-06-02 18:30:00,6.05872,6.06013,6.05785,6.06013,16000000.0
2005-06-02 18:31:00,6.05905,6.06096,6.05822,6.05963,12000000.0
2005-06-02 18:32:00,6.06016,6.06077,6.05957,6.05957,11000000.0
2005-06-02 18:33:00,6.05941,6.05981,6.05729,6.05909,13000000.0
2005-06-02 18:34:00,6.06013,6.06052,6.05937,6.06009,13000000.0
2005-06-02 18:35:00,6.06062,6.06117,6.05939,6.05954,18000000.0
2005-06-02 18:36:00,6.05949,6.06085,6.05949,6.06085,18000000.0
2005-06-02 18:37:00,6.0596,6.06064,6.0592,6.0602,18000000.0
2005-06-02 18:38:00,6.06044,6.0608,6.05971,6.06019,11000000.0
2005-06-02 18:39:00,6.05988,6.06049,6.05921,6.06046,11000000.0
2005-06-02 18:40:00,6.05964,6.05988,6.05861,6.05969,14000000.0
2005-06-02 18:41:00,6.06024,6.06089,6.05875,6.06015,16000000.0
2005-06-02 18:42:00,6.06017,6.06025,6.05925,6.05993,14000000.0
2005-06-02 18:43:00,6.0588,6.0605,6.0588,6.0605,10000000.0
2005-06-02 18:44:00,6.06039,6.06039,6.05813,6.05813,13000000.0
2005-06-02 18:45:00,6.05825,6.06011,6.05825,6.05994,13000000.0
2005-06-02 18:46:00,6.05992,6.0603,6.05803,6.05803,12000000.0
2005-06-02 18:47:00,6.05786,6.05949,6.05786,6.05868,14000000.0
2005-06-02 18:48:00,6.05962,6.05962,6.05816,6.05864,15000000.0
2005-06-02 18:49:00,6.05858,6.0596,6.05762,6.05773,12000000.0
2005-06-02 18:50:00,6.05816,6.05898,6.05735,6.05759,9000000.0
2005-06-02 18:51:00,6.05767,6.0582,6.05649,6.05718,17000000.0
2005-06-02 18:52:00,6.0567,6.05721,6.05564,6.05667,9000000.0
2005-06-02 18:53:00,6.05656,6.05748,6.0555,6.05748,14000000.0
2005-06-02 18:54:00,6.05578,6.05692,6.05551,6.05646,14000000.0
2005-06-02 18:55:00,6.0568,6.05712,6.05624,6.05685,10000000.0
2005-06-02 18:56:00,6.05591,6.05622,6.0545,6.0545,16000000.0
2005-06-02 18:57:00,6.05444,6.05458,6.05328,6.05387,17000000.0
2005-06-02 18:58:00,6.0547,6.0549,6.05162,6.05289,14000000.0
2005-06-02 18:59:00,6.05341,6.05383,6.05232,6.05245,14000000.0
2005-06-02 19:00:00,6.05342,6.05499,6.05332,6.05449,15000000.0
2005-06-02 19:01:00,6.05384,6.05549,6.05384,6.05478,15000000.0
2005-06-02 19:02:00,6.05402,6.05558,6.05402,6.05506,14000000.0
2005-06-02 19:03:00,6.05415,6.05549,6.05395,6.05434,14000000.0
2005-06-02 19:04:00,6.05423,6.05579,6.05338,6.05338,12000000.0
2005-06-02 19:05:00,6.05524,6.0568,6.05524,6.0568,15000000.0
2005-06-02 19:06:00,6.05567,6.05607,6.0549,6.05536,16000000.0
2005-06-02 19:07:00,6.05499,6.05613,6.05464,6.05605,20000000.0
2005-06-02 19:08:00,6.05634,6.05669,6.05561,6.05669,8000000.0
2005-06-02 19:09:00,6.05625,6.05654,6.05507,6.05562,17000000.0
2005-06-02 19:10:00,6.05513,6.05621,6.0547,6.05491,9000000.0
2005-06-02 19:11:00,6.05562,6.05654,6.05426,6.05426,16000000.0
2005-06-02 19:12:00,6.05481,6.05719,6.05481,6.05656,13000000.0
2005-06-02 19:13:00,6.05583,6.0573,6.05559,6.05572,10000000.0
2005-06-02 19:14:00,6.05509,6.05681,6.05468,6.05536,20000000.0
2005-06-02 19:15:00,6.05447,6.0568,6.05423,6.05523,12000000.0
2005-06-02 19:16:00,6.05492,6.05501,6.05333,6.05333,8000000.0
2005-06-02 19:17:00,6.05461,6.05533,6.05367,6.05377,18000000.0
2005-06-02 19:18:00,6.05359,6.05464,6.05359,6.05464,11000000.0
2005-06-02 19:19:00,6.05498,6.05587,6.05408,6.05408,12000000.0
2005-06-02 19:20:00,6.0536,6.05589,6.0536,6.05586,14000000.0
2005-06-02 19:21:00,6.05525,6.05586,6.05443,6.05586,13000000.0
2005-06-02 19:22:00,6.05645,6.05645,6.05549,6.05561,12000000.0
2005-06-02 19:23:00,6.05525,6.05579,6.05444,6.05569,14000000.0
2005-06-02 19:24:00,6.05623,6.05643,6.05501,6.05538,19000000.0
2005-06-02 19:25:00,6.0552,6.05569,6.05438,6.05569,8000000.0
2005-06-02 19:26:00,6.05446,6.0554,6.05407,6.0554,7000000.0
2005-06-02 19:27:00,6.05489,6.0562,6.05447,6.05482,20000000.0
2005-06-02 19:28:00,6.05535,6.05651,6.05504,6.05651,17000000.0
2005-06-02 19:29:00,6.05671,6.05711,6.05475,6.05475,10000000.0
2005-06-02 19:30:00,6.05587,6.05629,6.05529,6.05575,15000000.0
2005-06-02 19:31:00,6.0555,6.05686,6.0555,6.05635,11000000.0
2005-06-02 19:32:00,6.05605,6.05675,6.05534,6.05534,9000000.0
2005-06-02 19:33:00,6.05599,6.05617,6.05538,6.05538,14000000.0
2005-06-02 19:34:00,6.05574,6.05574,6.05363,6.05363,17000000.0
2005-06-02 19:35:00,6.05383,6.05485,6.05354,6.05365,8000000.0
2005-06-02 19:36:00,6.05436,6.05621,6.05436,6.05451,15000000.0
2005-06-02 19:37:00,6.0542,6.0559,6.0542,6.0559,8000000.0
2005-06-02 19:38:00,6.05618,6.05618,6.05459,6.05588,15000000.0
2005-06-02 19:39:00,6.05589,6.05634,6.05498,6.05625,17000000.0
2005-06-02 19:40:00,6.05634,6.05653,6.05518,6.05653,16000000.0
2005-06-02 19:41:00,6.05675,6.05678,6.05591,6.05678,11000000.0
2005-06-02 19:42:00,6.05705,6.05705,6.05528,6.05528,15000000.0
2005-06-02 19:43:00,6.05606,6.05642,6.05491,6.05642,14000000.0
2005-06-02 19:44:00,6.05629,6.05629,6.05501,6.05501,14000000.0
2005-06-02 19:45:00,6.05585,6.05656,6.05517,6.05628,15000000.0
2005-06-02 19:46:00,6.055,6.0576,6.055,6.05653,15000000.0
2005-06-02 19:47:00,6.0564,6.05727,6.05591,6.05691,16000000.0
2005-06-02 19:48:00,6.05794,6.05794,6.05585,6.05649,16000000.0
2005-06-02 19:49:00,6.05587,6.05658,6.05556,6.05556,8000000.0
2005-06-02 19:50:00,6.05701,6.0572,6.05503,6.05503,9000000.0
2005-06-02 19:51:00,6.05493,6.05714,6.05493,6.05574,19000000.0
2005-06-02 19:52:00,6.05512,6.05631,6.05512,6.05594,11000000.0
2005-06-02 19:53:00,6.05636,6.05741,6.05493,6.05734,14000000.0
2005-06-02 19:54:00,6.0559,6.05688,6.05495,6.05656,18000000.0
2005-06-02 19:55:00,6.05622,6.05735,6.05594,6.05712,13000000.0
2005-06-02 19:56:00,6.05665,6.05758,6.05566,6.05566,10000000.0
2005-06-02 19:57:00,6.05591,6.05771,6.05586,6.05728,16000000.0
2005-06-02 19:58:00,6.0567,6.05706,6.05559,6.05706,15000000.0
2005-06-02 19:59:00,6.05668,6.0569,6.05554,6.05624,14000000.0
2005-06-02 20:00:00,6.05577,6.05679,6.0555,6.05611,11000000.0
2005-06-02 20:01:00,6.0557,6.05753,6.0557,6.05624,24000000.0
2005-06-02 20:02:00,6.05593,6.05708,6.0558,6.0558,11000000.0
2005-06-02 20:03:00,6.05606,6.05715,6.05566,6.05715,11000000.0
2005-06-02 20:04:00,6.05639,6.05693,6.05589,6.05589,10000000.0
2005-06-02 20:05:00,6.05577,6.05589,6.05496,6.05533,17000000.0
2005-06-02 20:06:00,6.05539,6.05556,6.05459,6.05484,10000000.0
2005-06-02 20:07:00,6.05415,6.05556,6.05415,6.05521,14000000.0
2005-06-02 20:08:00,6.05407,6.05549,6.05364,6.05364,13000000.0
2005-06-02 20:09:00,6.05394,6.05462,6.05351,6.05351,11000000.0
2005-06-02 20:10:00,6.05322,6.05515,6.05322,6.05392,11000000.0
2005-06-02 20:11:00,6.05459,6.0554,6.05371,6.0554,9000000.0
2005-06-02 20:12:00,6.05413,6.05536,6.05348,6.05446,16000000.0
2005-06-02 20:13:00,6.05391,6.05458,6.05336,6.05336,11000000.0
2005-06-02 20:14:00,6.05295,6.0547,6.05295,6.05384,19000000.0
2005-06-02 20:15:00,6.0536,6.05435,6.05323,6.05341,13000000.0
2005-06-02 20:16:00,6.05349,6.05443,6.05349,6.05442,15000000.0
2005-06-02 20:17:00,6.05428,6.05437,6.05321,6.05321,8000000.0
2005-06-02 20:18:00,6.05335,6.05335,6.05165,6.05165,14000000.0
2005-06-02 20:19:00,6.05243,6.05281,6.0516,6.05246,14000000.0
2005-06-02 20:20:00,6.05119,6.0527,6.05106,6.05106,12000000.0
2005-06-02 20:21:00,6.05095,6.05231,6.05095,6.05173,9000000.0
2005-06-02 20:22:00,6.05221,6.05221,6.04998,6.05034,17000000.0
2005-06-02 20:23:00,6.04956,6.05063,6.04955,6.05039,11000000.0
2005-06-02 20:24:00,6.05014,6.05124,6.04972,6.05124,16000000.0
2005-06-02 20:25:00,6.05129,6.0516,6.05089,6.0516,11000000.0
2005-06-02 20:26:00,6.05117,6.05117,6.04996,6.04996,8000000.0
2005-06-02 20:27:00,6.04936,6.0509,6.04912,6.05,13000000.0
2005-06-02 20:28:00,6.05003,6.05009,6.04824,6.04824,15000000.0
2005-06-02 20:29:00,6.04899,6.0493,6.04647,6.04771,16000000.0
2005-06-02 20:30:00,6.0483,6.049,6.04777,6.04822,8000000.0
2005-06-02 20:31:00,6.04832,6.04903,6.04789,6.04812,18000000.0
2005-06-02 20:32:00,6.04851,6.04922,6.04812,6.04849,7000000.0
2005-06-02 20:33:00,6.04948,6.05038,6.04896,6.04941,13000000.0
2005-06-02 20:34:00,6.04986,6.05158,6.0494,6.0506,13000000.0
2005-06-02 20:35:00,6.04976,6.05082,6.04976,6.05082,9000000.0
2005-06-02 20:36:00,6.05135,6.05135,6.0489,6.0489,17000000.0
2005-06-02 20:37:00,6.04869,6.05012,6.04857,6.05012,14000000.0
2005-06-02 20:38:00,6.0488,6.04969,6.04858,6.04931,16000000.0
2005-06-02 20:39:00,6.04942,6.04975,6.04831,6.04898,14000000.0
2005-06-02 20:40:00,6.04906,6.04951,6.04811,6.04908,17000000.0
2005-06-02 20:41:00,6.04891,6.04979,6.0481,6.04873,16000000.0
2005-06-02 20:42:00,6.04941,6.05141,6.04888,6.05141,22000000.0
2005-06-02 20:43:00,6.05196,6.05205,6.04975,6.04975,18000000.0
2005-06-02 20:44:00,6.05104,6.05178,6.0503,6.05072,16000000.0
2005-06-02 20:45:00,6.0505,6.05112,6.04961,6.04961,8000000.0
2005-06-02 20:46:00,6.04971,6.0512,6.04971,6.05011,19000000.0
2005-06-02 20:47:00,6.05023,6.05074,6.04938,6.04957,12000000.0
2005-06-02 20:48:00,6.05055,6.05055,6.04927,6.04967,9000000.0
2005-06-02 20:49:00,6.0495,6.05121,6.0495,6.05056,19000000.0
2005-06-02 20:50:00,6.04911,6.05039,6.04911,6.04952,15000000.0
2005-06-02 20:51:00,6.04925,6.05112,6.04925,6.05075,9000000.0
2005-06-02 20:52:00,6.05007,6.05007,6.049,6.04939,11000000.0
2005-06-02 20:53:00,6.04911,6.04924,6.04728,6.04796,15000000.0
2005-06-02 20:54:00,6.04877,6.04978,6.04744,6.04744,12000000.0
2005-06-02 20:55:00,6.04765,6.04922,6.04765,6.04922,18000000.0
2005-06-02 20:56:00,6.04775,6.04866,6.04675,6.04707,12000000.0
2005-06-02 20:57:00,6.04781,6.0497,6.04781,6.04844,13000000.0
2005-06-02 20:58:00,6.04834,6.04967,6.0482,6.04911,11000000.0
2005-06-02 20:59:00,6.0499,6.05063,6.04911,6.04997,11000000.0
2005-06-02 21:00:00,6.05007,6.05048,6.04926,6.04985,17000000.0
2005-06-02 21:01:00,6.04983,6.0506,6.04941,6.04991,10000000.0
2005-06-02 21:02:00,6.0493,6.05115,6.04863,6.05115,8000000.0
2005-06-02 21:03:00,6.0503,6.05152,6.0501,6.05084,19000000.0
2005-06-02 21:04:00,6.05107,6.0518,6.05024,6.05082,18000000.0
2005-06-02 21:05:00,6.05093,6.05147,6.04946,6.05147,14000000.0
2005-06-02 21:06:00,6.05171,6.052,6.05057,6.05057,12000000.0
2005-06-02 21:07:00,6.05087,6.05111,6.0498,6.05003,10000000.0
2005-06-02 21:08:00,6.05041,6.05137,6.0503,6.0503,14000000.0
2005-06-02 21:09:00,6.05088,6.05162,6.05043,6.05043,16000000.0
2005-06-02 21:10:00,6.05148,6.05438,6.05059,6.05438,15000000.0
2005-06-02 21:11:00,6.05407,6.05468,6.05356,6.05411,13000000.0
2005-06-02 21:12:00,6.05368,6.05505,6.05368,6.05392,10000000.0
2005-06-02 21:13:00,6.05389,6.05542,6.05367,6.05408,14000000.0
2005-06-02 21:14:00,6.05405,6.05632,6.05381,6.05545,10000000.0
2005-06-02 21:15:00,6.05603,6.05724,6.05526,6.05644,15000000.0
2005-06-02 21:16:00,6.05769,6.05929,6.05719,6.05929,11000000.0
2005-06-02 21:17:00,6.05905,6.05926,6.05756,6.05773,13000000.0
2005-06-02 21:18:00,6.05742,6.05792,6.05558,6.0571,17000000.0
2005-06-02 21:19:00,6.05547,6.05672,6.05546,6.05672,12000000.0
2005-06-02 21:20:00,6.05649,6.05761,6.05574,6.05665,14000000.0
2005-06-02 21:21:00,6.05561,6.05726,6.05483,6.05694,11000000.0
2005-06-02 21:22:00,6.05688,6.05751,6.05567,6.05605,9000000.0
2005-06-02 21:23:00,6.05554,6.05854,6.05554,6.05854,7000000.0
2005-06-02 21:24:00,6.05644,6.05764,6.0562,6.05754,11000000.0
2005-06-02 21:25:00,6.0578,6.05826,6.057,6.05764,7000000.0
2005-06-02 21:26:00,6.05757,6.05817,6.05582,6.05582,13000000.0
2005-06-02 21:27:00,6.05622,6.05724,6.05622,6.05671,11000000.0
2005-06-02 21:28:00,6.05622,6.05758,6.05622,6.0566,15000000.0
2005-06-02 21:29:00,6.05701,6.05834,6.05661,6.05714,12000000.0
2005-06-02 21:30:00,6.05787,6.05804,6.0569,6.05758,10000000.0
2005-06-02 21:31:00,6.05622,6.05707,6.05468,6.05468,10000000.0
2005-06-02 21:32:00,6.05439,6.05562,6.05391,6.05391,12000000.0
2005-06-02 21:33:00,6.05352,6.05544,6.05352,6.05378,19000000.0
2005-06-02 21:34:00,6.05353,6.05557,6.05353,6.05528,8000000.0
2005-06-02 21:35:00,6.05524,6.05536,6.0533,6.05366,20000000.0
2005-06-02 21:36:00,6.05442,6.05539,6.05348,6.05539,19000000.0
2005-06-02 21:37:00,6.05603,6.05603,6.05442,6.05576,19000000.0
2005-06-02 21:38:00,6.05592,6.05592,6.05371,6.05428,13000000.0
2005-06-02 21:39:00,6.0541,6.05527,6.05358,6.05482,17000000.0
2005-06-02 21:40:00,6.05404,6.05555,6.05404,6.05508,7000000.0
2005-06-02 21:41:00,6.05451,6.05525,6.05451,6.05467,11000000.0
2005-06-02 21:42:00,6.05533,6.05551,6.05334,6.05334,18000000.0
2005-06-02 21:43:00,6.0533,6.05436,6.05279,6.05395,13000000.0
2005-06-02 21:44:00,6.05363,6.05457,6.05293,6.05293,16000000.0
2005-06-02 21:45:00,6.05269,6.0534,6.05262,6.0529,11000000.0
2005-06-02 21:46:00,6.0536,6.05462,6.05311,6.05325,13000000.0
2005-06-02 21:47:00,6.05335,6.05432,6.0527,6.05357,13000000.0
2005-06-02 21:48:00,6.05279,6.0542,6.05252,6.05252,17000000.0
2005-06-02 21:49:00,6.05305,6.05473,6.05305,6.05409,8000000.0
2005-06-02 21:50:00,6.05431,6.05551,6.0536,6.05551,11000000.0
2005-06-02 21:51:00,6.05421,6.05558,6.054,6.05558,13000000.0
2005-06-02 21:52:00,6.05576,6.05576,6.05434,6.05526,13000000.0
2005-06-02 21:53:00,6.05539,6.05729,6.05539,6.0569,14000000.0
2005-06-02 21:54:00,6.05707,6.05707,6.05458,6.0552,11000000.0
2005-06-02 21:55:00,6.0552,6.05577,6.05498,6.0552,17000000.0
2005-06-02 21:56:00,6.05521,6.05625,6.05501,6.05595,12000000.0
2005-06-02 21:57:00,6.05651,6.05651,6.05513,6.05582,16000000.0
2005-06-02 21:58:00,6.05487,6.05529,6.05401,6.05529,9000000.0
2005-06-02 21:59:00,6.05426,6.05584,6.05387,6.05476,18000000.0
2005-06-02 22:00:00,6.05483,6.05576,6.05443,6.05574,13000000.0
2005-06-02 22:01:00,6.05628,6.05628,6.05484,6.05484,11000000.0
2005-06-02 22:02:00,6.05471,6.05564,6.05435,6.05527,17000000.0
2005-06-02 22:03:00,6.05477,6.05593,6.05477,6.05479,23000000.0
2005-06-02 22:04:00,6.05504,6.0558,6.05428,6.05428,15000000.0
2005-06-02 22:05:00,6.05419,6.0567,6.05419,6.05527,14000000.0
2005-06-02 22:06:00,6.05525,6.05621,6.05447,6.05569,15000000.0
2005-06-02 22:07:00,6.05555,6.05658,6.05516,6.05589,9000000.0
2005-06-02 22:08:00,6.05519,6.05681,6.05422,6.05422,18000000.0
2005-06-02 22:09:00,6.05438,6.05631,6.05438,6.05589,11000000.0
2005-06-02 22:10:00,6.0551,6.05562,6.0547,6.05486,7000000.0
2005-06-02 22:11:00,6.05455,6.0562,6.05455,6.05593,8000000.0
2005-06-02 22:12:00,6.05582,6.05672,6.05574,6.05593,16000000.0
2005-06-02 22:13:00,6.05572,6.05583,6.05452,6.0556,24000000.0
2005-06-02 22:14:00,6.05439,6.05541,6.0535,6.0542,9000000.0
2005-06-02 22:15:00,6.0547,6.05523,6.05365,6.05523,10000000.0
2005-06-02 22:16:00,6.05564,6.05564,6.05405,6.05406,13000000.0
2005-06-02 22:17:00,6.05424,6.05576,6.05424,6.05576,20000000.0
2005-06-02 22:18:00,6.05608,6.05608,6.05508,6.05508,11000000.0
2005-06-02 22:19:00,6.05496,6.05573,6.05488,6.05549,15000000.0
2005-06-02 22:20:00,6.05555,6.05604,6.0549,6.05601,16000000.0
2005-06-02 22:21:00,6.05558,6.05625,6.05471,6.05546,12000000.0
2005-06-02 22:22:00,6.0553,6.0553,6.05434,6.05504,14000000.0
2005-06-02 22:23:00,6.05461,6.05638,6.05461,6.05638,11000000.0
2005-06-02 22:24:00,6.05672,6.05672,6.05467,6.05469,16000000.0
2005-06-02 22:25:00,6.05459,6.05602,6.05459,6.05477,14000000.0
2005-06-02 22:26:00,6.05476,6.05563,6.05444,6.05477,10000000.0
2005-06-02 22:27:00,6.05533,6.0565,6.0548,6.05492,14000000.0
2005-06-02 22:28:00,6.05504,6.05631,6.05433,6.05488,12000000.0
2005-06-02 22:29:00,6.05569,6.05671,6.05537,6.05671,13000000.0
2005-06-02 22:30:00,6.05524,6.05622,6.05517,6.0555,8000000.0
2005-06-02 22:31:00,6.05545,6.05613,6.0552,6.0552,11000000.0
2005-06-02 22:32:00,6.05558,6.05744,6.05558,6.05585,20000000.0
2005-06-02 22:33:00,6.05516,6.05567,6.05494,6.0556,11000000.0
2005-06-02 22:34:00,6.05553,6.05662,6.05553,6.05602,10000000.0
2005-06-02 22:35:00,6.056,6.05724,6.05574,6.05615,13000000.0
2005-06-02 22:36:00,6.05574,6.05655,6.05518,6.05518,9000000.0
2005-06-02 22:37:00,6.05538,6.05703,6.0552,6.05688,13000000.0
2005-06-02 22:38:00,6.05702,6.05702,6.05589,6.05589,9000000.0
2005-06-02 22:39:00,6.05548,6.05646,6.05502,6.05502,12000000.0
2005-06-02 22:40:00,6.05484,6.05583,6.05484,6.0556,9000000.0
2005-06-02 22:41:00,6.0562,6.05786,6.05589,6.05786,14000000.0
2005-06-02 22:42:00,6.05784,6.05847,6.05715,6.05847,13000000.0
2005-06-02 22:43:00,6.05845,6.05973,6.05797,6.05913,12000000.0
2005-06-02 22:44:00,6.05887,6.05928,6.05826,6.05876,15000000.0
2005-06-02 22:45:00,6.05861,6.0595,6.05789,6.05928,13000000.0
2005-06-02 22:46:00,6.05886,6.05958,6.05733,6.05861,14000000.0
2005-06-02 22:47:00,6.05886,6.05962,6.05875,6.05962,15000000.0
2005-06-02 22:48:00,6.05952,6.05952,6.05747,6.0576,13000000.0
2005-06-02 22:49:00,6.05891,6.05901,6.05653,6.05804,13000000.0
2005-06-02 22:50:00,6.0564,6.05742,6.05619,6.05742,15000000.0
2005-06-02 22:51:00,6.05885,6.05885,6.05677,6.05732,14000000.0
2005-06-02 22:52:00,6.05748,6.05783,6.0566,6.05745,9000000.0
2005-06-02 22:53:00,6.05772,6.05772,6.05578,6.05665,15000000.0
2005-06-02 22:54:00,6.05639,6.05784,6.05639,6.05784,17000000.0
2005-06-02 22:55:00,6.05686,6.05753,6.05605,6.05718,16000000.0
2005-06-02 22:56:00,6.05728,6.05728,6.05606,6.05706,13000000.0
2005-06-02 22:57:00,6.05739,6.05753,6.05568,6.05586,8000000.0
2005-06-02 22:58:00,6.05669,6.05793,6.05669,6.05712,8000000.0
2005-06-02 22:59:00,6.05779,6.06032,6.05779,6.05981,19000000.0
2005-06-02 23:00:00,6.05931,6.05986,6.05813,6.05895,10000000.0
2005-06-02 23:01:00,6.05852,6.05958,6.05834,6.05949,7000000.0
2005-06-02 23:02:00,6.05797,6.05826,6.05663,6.0578,15000000.0
2005-06-02 23:03:00,6.05675,6.059,6.05675,6.05711,17000000.0
2005-06-02 23:04:00,6.0571,6.05761,6.05566,6.05737,19000000.0
2005-06-02 23:05:00,6.05756,6.05762,6.05579,6.05579,9000000.0
2005-06-02 23:06:00,6.05622,6.05787,6.05608,6.05773,12000000.0
2005-06-02 23:07:00,6.05653,6.05746,6.05554,6.05675,14000000.0
2005-06-02 23:08:00,6.05633,6.05777,6.05601,6.05777,16000000.0
2005-06-02 23:09:00,6.05833,6.0584,6.05658,6.05658,9000000.0
2005-06-02 23:10:00,6.05638,6.05699,6.05622,6.05699,12000000.0
2005-06-02 23:11:00,6.05741,6.05741,6.05588,6.05634,14000000.0
2005-06-02 23:12:00,6.05609,6.05637,6.05566,6.05629,7000000.0
2005-06-02 23:13:00,6.05639,6.05639,6.05515,6.05532,14000000.0
2005-06-02 23:14:00,6.05526,6.0556,6.0538,6.0552,19000000.0
2005-06-02 23:15:00,6.05605,6.05617,6.05443,6.05443,13000000.0
2005-06-02 23:16:00,6.05429,6.05636,6.05429,6.05558,15000000.0
2005-06-02 23:17:00,6.05594,6.05683,6.05594,6.05683,11000000.0
2005-06-02 23:18:00,6.05679,6.05699,6.05617,6.05694,12000000.0
2005-06-02 23:19:00,6.0563,6.05697,6.05484,6.05697,14000000.0
2005-06-02 23:20:00,6.05708,6.05708,6.05508,6.05634,19000000.0
2005-06-02 23:21:00,6.05624,6.05679,6.05581,6.05581,7000000.0
2005-06-02 23:22:00,6.05554,6.05671,6.05512,6.05636,15000000.0
2005-06-02 23:23:00,6.05504,6.05681,6.05486,6.05681,11000000.0
2005-06-02 23:24:00,6.05691,6.05691,6.05585,6.05662,14000000.0
2005-06-02 23:25:00,6.05621,6.05693,6.05554,6.05617,11000000.0
2005-06-02 23:26:00,6.05694,6.05771,6.0562,6.05641,14000000.0
2005-06-02 23:27:00,6.05642,6.05711,6.05613,6.05617,11000000.0
2005-06-02 23:28:00,6.05607,6.05763,6.05607,6.05763,12000000.0
2005-06-02 23:29:00,6.05786,6.05786,6.05596,6.05605,16000000.0
2005-06-02 23:30:00,6.05598,6.05725,6.05591,6.05604,20000000.0
2005-06-02 23:31:00,6.05605,6.05667,6.05551,6.05591,11000000.0
2005-06-02 23:32:00,6.05605,6.05762,6.05605,6.05762,16000000.0
2005-06-02 23:33:00,6.05772,6.05774,6.05579,6.05579,12000000.0
2005-06-02 23:34:00,6.05581,6.05707,6.05538,6.05538,13000000.0
2005-06-02 23:35:00,6.05541,6.05684,6.05541,6.05684,9000000.0
2005-06-02 23:36:00,6.05777,6.05777,6.05643,6.05739,9000000.0
2005-06-02 23:37:00,6.05718,6.05718,6.05543,6.05618,14000000.0
2005-06-02 23:38:00,6.056,6.0569,6.05539,6.05598,13000000.0
2005-06-02 23:39:00,6.05623,6.05679,6.05476,6.05584,17000000.0
2005-06-02 23:40:00,6.0562,6.05671,6.05518,6.05518,12000000.0
2005-06-02 23:41:00,6.05565,6.05707,6.05545,6.05707,17000000.0
2005-06-02 23:42:00,6.05715,6.0573,6.05629,6.0573,22000000.0
2005-06-02 23:43:00,6.05659,6.05662,6.05508,6.05643,15000000.0
2005-06-02 23:44:00,6.05677,6.05755,6.05524,6.05594,14000000.0
2005-06-02 23:45:00,6.05635,6.05725,6.05565,6.05725,20000000.0
2005-06-02 23:46:00,6.05716,6.05716,6.05592,6.05658,14000000.0
2005-06-02 23:47:00,6.05659,6.05729,6.05636,6.05636,10000000.0
2005-06-02 23:48:00,6.05624,6.05733,6.05621,6.05651,18000000.0
2005-06-02 23:49:00,6.0568,6.05777,6.05658,6.05777,14000000.0
2005-06-02 23:50:00,6.05819,6.05819,6.05586,6.05713,13000000.0
2005-06-02 23:51:00,6.05676,6.05676,6.05507,6.05546,8000000.0
2005-06-02 23:52:00,6.05519,6.05555,6.05436,6.05461,16000000.0
2005-06-02 23:53:00,6.05467,6.05555,6.05441,6.05484,18000000.0
2005-06-02 23:54:00,6.05504,6.05594,6.05482,6.05594,12000000.0
2005-06-02 23:55:00,6.0558,6.05588,6.054,6.054,19000000.0
2005-06-02 23:56:00,6.05442,6.05535,6.05412,6.05426,14000000.0
2005-06-02 23:57:00,6.05441,6.05553,6.05406,6.05406,16000000.0
2005-06-02 23:58:00,6.05396,6.05532,6.05396,6.055,13000000.0
2005-06-02 23:59:00,6.05487,6.05617,6.0546,6.05513,14000000.0
2005-06-03 00:00:00,6.05493,6.05558,6.05454,6.05558,17000000.0
2005-06-03 00:01:00,6.05574,6.0558,6.05434,6.05528,12000000.0
2005-06-03 00:02:00,6.05575,6.05648,6.05569,6.05648,15000000.0
2005-06-03 00:03:00,6.05624,6.05624,6.05411,6.05411,14000000.0
2005-06-03 00:04:00,6.05394,6.05591,6.05394,6.05591,12000000.0
2005-06-03 00:05:00,6.05615,6.05636,6.05613,6.05621,12000000.0
2005-06-03 00:06:00,6.05627,6.05642,6.05611,6.05642,12000000.0
2005-06-03 00:07:00,6.05637,6.05637,6.05475,6.05475,11000000.0
2005-06-03 00:08:00,6.05454,6.05526,6.05419,6.055,15000000.0
2005-06-03 00:09:00,6.05552,6.0559,6.05497,6.05497,12000000.0
2005-06-03 00:10:00,6.05523,6.05705,6.05523,6.05683,19000000.0
2005-06-03 00:11:00,6.0572,6.05744,6.0572,6.05723,8000000.0
2005-06-03 00:12:00,6.05732,6.0576,6.05721,6.05721,9000000.0
2005-06-03 00:13:00,6.05686,6.05702,6.05534,6.05534,13000000.0
2005-06-03 00:14:00,6.05497,6.05632,6.05497,6.05632,14000000.0
2005-06-03 00:15:00,6.05628,6.05628,6.0547,6.0557,12000000.0
2005-06-03 00:16:00,6.05518,6.05619,6.05428,6.05541,12000000.0
2005-06-03 00:17:00,6.05491,6.05583,6.05452,6.05474,10000000.0
2005-06-03 00:18:00,6.05496,6.05587,6.05481,6.05509,19000000.0
2005-06-03 00:19:00,6.05497,6.05601,6.05496,6.0556,12000000.0
2005-06-03 00:20:00,6.05536,6.05606,6.05467,6.05467,11000000.0
2005-06-03 00:21:00,6.05464,6.05597,6.05464,6.0559,14000000.0
2005-06-03 00:22:00,6.05624,6.05624,6.05522,6.05567,13000000.0
2005-06-03 00:23:00,6.05552,6.05653,6.05507,6.05507,13000000.0
2005-06-03 00:24:00,6.05642,6.05643,6.05507,6.05621,9000000.0
2005-06-03 00:25:00,6.05609,6.05671,6.05562,6.0566,13000000.0
2005-06-03 00:26:00,6.05772,6.05779,6.05636,6.05636,14000000.0
2005-06-03 00:27:00,6.05681,6.05764,6.0567,6.05676,15000000.0
2005-06-03 00:28:00,6.05668,6.05764,6.05654,6.05762,7000000.0
2005-06-03 00:29:00,6.05812,6.05812,6.05779,6.05797,17000000.0
2005-06-03 00:30:00,6.05783,6.05783,6.05547,6.05579,9000000.0
2005-06-03 00:31:00,6.05612,6.05667,6.05544,6.05619,13000000.0
2005-06-03 00:32:00,6.05591,6.05641,6.05563,6.05615,8000000.0
2005-06-03 00:33:00,6.05628,6.05716,6.05555,6.05555,19000000.0
2005-06-03 00:34:00,6.0557,6.05665,6.05527,6.05634,15000000.0
2005-06-03 00:35:00,6.0566,6.05746,6.05653,6.05653,12000000.0
2005-06-03 00:36:00,6.05533,6.05752,6.05532,6.05752,15000000.0
2005-06-03 00:37:00,6.05737,6.05737,6.0555,6.05585,15000000.0
2005-06-03 00:38:00,6.05534,6.05694,6.05534,6.05574,18000000.0
2005-06-03 00:39:00,6.05606,6.05776,6.05606,6.05616,20000000.0
2005-06-03 00:40:00,6.05644,6.05802,6.05644,6.05802,10000000.0
2005-06-03 00:41:00,6.05796,6.05797,6.05723,6.05744,9000000.0
2005-06-03 00:42:00,6.05741,6.05796,6.05652,6.05652,16000000.0
2005-06-03 00:43:00,6.05629,6.05809,6.05629,6.05702,16000000.0
2005-06-03 00:44:00,6.0567,6.05754,6.05637,6.05701,10000000.0
2005-06-03 00:45:00,6.05637,6.05755,6.05586,6.05586,16000000.0
2005-06-03 00:46:00,6.05621,6.05743,6.05591,6.056,12000000.0
2005-06-03 00:47:00,6.05641,6.05746,6.05633,6.05725,8000000.0
2005-06-03 00:48:00,6.05703,6.05753,6.05626,6.05698,16000000.0
2005-06-03 00:49:00,6.05696,6.05724,6.05636,6.05723,11000000.0
2005-06-03 00:50:00,6.05717,6.05735,6.05639,6.05639,9000000.0
2005-06-03 00:51:00,6.05666,6.05818,6.05666,6.05673,9000000.0
2005-06-03 00:52:00,6.05647,6.05872,6.05647,6.05793,18000000.0
2005-06-03 00:53:00,6.0587,6.05945,6.0587,6.05871,12000000.0
2005-06-03 00:54:00,6.05912,6.06,6.05834,6.05953,12000000.0
2005-06-03 00:55:00,6.05949,6.06098,6.05887,6.05969,11000000.0
2005-06-03 00:56:00,6.05845,6.05973,6.05829,6.05881,14000000.0
2005-06-03 00:57:00,6.05937,6.06046,6.05937,6.06046,15000000.0
2005-06-03 00:58:00,6.05969,6.06001,6.05918,6.06001,9000000.0
2005-06-03 00:59:00,6.05865,6.05865,6.05715,6.05761,17000000.0
2005-06-03 01:00:00,6.05898,6.05906,6.05514,6.05514,12000000.0
2005-06-03 01:01:00,6.05534,6.05942,6.05534,6.05892,15000000.0
2005-06-03 01:02:00,6.05937,6.05937,6.05841,6.05858,10000000.0
2005-06-03 01:03:00,6.05846,6.05951,6.05817,6.05817,13000000.0
2005-06-03 01:04:00,6.05819,6.05884,6.05751,6.05833,13000000.0
2005-06-03 01:05:00,6.05848,6.06005,6.05801,6.05824,13000000.0
2005-06-03 01:06:00,6.05884,6.06031,6.0586,6.06031,12000000.0
2005-06-03 01:07:00,6.06036,6.06036,6.05917,6.05917,13000000.0
2005-06-03 01:08:00,6.05984,6.0608,6.05966,6.06008,15000000.0
2005-06-03 01:09:00,6.0596,6.06092,6.05894,6.05936,17000000.0
2005-06-03 01:10:00,6.05909,6.06033,6.05864,6.05959,10000000.0
2005-06-03 01:11:00,6.05928,6.05932,6.05858,6.0588,11000000.0
2005-06-03 01:12:00,6.05935,6.06001,6.05893,6.06001,10000000.0
2005-06-03 01:13:00,6.06025,6.06025,6.05879,6.05879,11000000.0
2005-06-03 01:14:00,6.05869,6.05981,6.05816,6.05954,13000000.0
2005-06-03 01:15:00,6.05909,6.05936,6.0583,6.0583,9000000.0
2005-06-03 01:16:00,6.05813,6.05944,6.05813,6.05902,12000000.0
2005-06-03 01:17:00,6.05832,6.0587,6.05815,6.05815,11000000.0
2005-06-03 01:18:00,6.05807,6.05979,6.05805,6.05897,12000000.0
2005-06-03 01:19:00,6.05848,6.05951,6.05812,6.05812,19000000.0
2005-06-03 01:20:00,6.05842,6.05951,6.05815,6.05951,11000000.0
2005-06-03 01:21:00,6.06009,6.06041,6.06003,6.06019,12000000.0
2005-06-03 01:22:00,6.06014,6.06023,6.05995,6.06023,9000000.0
2005-06-03 01:23:00,6.06024,6.06026,6.06002,6.06002,13000000.0
2005-06-03 01:24:00,6.06014,6.06025,6.06002,6.06003,14000000.0
2005-06-03 01:25:00,6.05979,6.05999,6.0589,6.05999,11000000.0
2005-06-03 01:26:00,6.05976,6.05976,6.05801,6.05957,10000000.0
2005-06-03 01:27:00,6.0598,6.0598,6.05658,6.05883,17000000.0
2005-06-03 01:28:00,6.0579,6.05951,6.0574,6.05857,13000000.0
2005-06-03 01:29:00,6.05812,6.05812,6.05712,6.05738,19000000.0
2005-06-03 01:30:00,6.0579,6.0585,6.05698,6.0571,15000000.0
2005-06-03 01:31:00,6.05712,6.05793,6.05712,6.05777,15000000.0
2005-06-03 01:32:00,6.05814,6.05867,6.05736,6.05819,12000000.0
2005-06-03 01:33:00,6.05806,6.05871,6.05757,6.05871,8000000.0
2005-06-03 01:34:00,6.05885,6.05904,6.05792,6.0587,18000000.0
2005-06-03 01:35:00,6.05809,6.05897,6.05687,6.05727,12000000.0
2005-06-03 01:36:00,6.05665,6.05751,6.05558,6.05588,16000000.0
2005-06-03 01:37:00,6.05525,6.05713,6.05525,6.05574,15000000.0
2005-06-03 01:38:00,6.05587,6.05631,6.05537,6.05547,18000000.0
2005-06-03 01:39:00,6.05557,6.05631,6.05557,6.0559,10000000.0
2005-06-03 01:40:00,6.05577,6.05664,6.05542,6.05587,11000000.0
2005-06-03 01:41:00,6.05633,6.05728,6.05584,6.05666,16000000.0
2005-06-03 01:42:00,6.05637,6.0564,6.05552,6.05571,14000000.0
2005-06-03 01:43:00,6.05555,6.05757,6.05555,6.05598,16000000.0
2005-06-03 01:44:00,6.05663,6.05693,6.05569,6.05622,15000000.0
2005-06-03 01:45:00,6.05689,6.05719,6.05523,6.05548,16000000.0
2005-06-03 01:46:00,6.05494,6.05758,6.05494,6.05758,9000000.0
2005-06-03 01:47:00,6.05702,6.05702,6.05563,6.05627,17000000.0
2005-06-03 01:48:00,6.05693,6.05765,6.05652,6.05704,16000000.0
2005-06-03 01:49:00,6.05592,6.05717,6.05592,6.05717,10000000.0
2005-06-03 01:50:00,6.05765,6.05778,6.05707,6.05743,11000000.0
2005-06-03 01:51:00,6.0575,6.05855,6.0575,6.05855,12000000.0
2005-06-03 01:52:00,6.05873,6.05873,6.05682,6.05762,12000000.0
2005-06-03 01:53:00,6.05769,6.05769,6.05596,6.0572,18000000.0
2005-06-03 01:54:00,6.05754,6.05839,6.05754,6.05836,14000000.0
2005-06-03 01:55:00,6.05812,6.05812,6.05645,6.05676,18000000.0
2005-06-03 01:56:00,6.0555,6.05671,6.0555,6.05651,8000000.0
2005-06-03 01:57:00,6.05689,6.05781,6.05659,6.05781,13000000.0
2005-06-03 01:58:00,6.05777,6.05777,6.05643,6.0568,11000000.0
2005-06-03 01:59:00,6.05617,6.05641,6.05561,6.05634,11000000.0
2005-06-03 02:00:00,6.05713,6.05717,6.05481,6.05571,16000000.0
2005-06-03 02:01:00,6.05571,6.05665,6.05484,6.0564,21000000.0
2005-06-03 02:02:00,6.05608,6.05784,6.05608,6.05784,10000000.0
2005-06-03 02:03:00,6.05707,6.05819,6.05668,6.05819,8000000.0
2005-06-03 02:04:00,6.05832,6.05832,6.05656,6.05656,14000000.0
2005-06-03 02:05:00,6.05662,6.05809,6.05662,6.05772,14000000.0
2005-06-03 02:06:00,6.05749,6.05866,6.05702,6.05776,15000000.0
2005-06-03 02:07:00,6.05717,6.05849,6.0571,6.05822,10000000.0
2005-06-03 02:08:00,6.05705,6.05743,6.05661,6.05672,16000000.0
2005-06-03 02:09:00,6.05721,6.05808,6.05697,6.05697,18000000.0
2005-06-03 02:10:00,6.05717,6.05815,6.05622,6.05746,16000000.0
2005-06-03 02:11:00,6.05706,6.05761,6.05611,6.05676,14000000.0
2005-06-03 02:12:00,6.0568,6.0568,6.05579,6.05586,10000000.0
2005-06-03 02:13:00,6.05578,6.05692,6.05578,6.05648,15000000.0
2005-06-03 02:14:00,6.0567,6.0573,6.05515,6.05601,19000000.0
2005-06-03 02:15:00,6.05637,6.05649,6.05518,6.05578,12000000.0
2005-06-03 02:16:00,6.0558,6.057,6.05524,6.05524,18000000.0
2005-06-03 02:17:00,6.05475,6.05571,6.05461,6.05484,14000000.0
2005-06-03 02:18:00,6.05528,6.05528,6.05403,6.05473,12000000.0
2005-06-03 02:19:00,6.05519,6.05643,6.0543,6.0543,14000000.0
2005-06-03 02:20:00,6.0549,6.05678,6.0547,6.05678,13000000.0
2005-06-03 02:21:00,6.05534,6.0566,6.05503,6.05618,15000000.0
2005-06-03 02:22:00,6.0552,6.05631,6.05499,6.05505,13000000.0
2005-06-03 02:23:00,6.05521,6.05649,6.05472,6.05472,16000000.0
2005-06-03 02:24:00,6.05457,6.05583,6.05444,6.05583,17000000.0
2005-06-03 02:25:00,6.05571,6.0562,6.05481,6.05595,10000000.0
2005-06-03 02:26:00,6.05628,6.0567,6.05502,6.0567,13000000.0
2005-06-03 02:27:00,6.05547,6.05547,6.05471,6.05532,7000000.0
2005-06-03 02:28:00,6.05531,6.05531,6.05431,6.05507,9000000.0
2005-06-03 02:29:00,6.05564,6.05672,6.05542,6.0557,20000000.0
2005-06-03 02:30:00,6.05527,6.0559,6.05508,6.05556,11000000.0
2005-06-03 02:31:00,6.05519,6.0556,6.05442,6.05487,9000000.0
2005-06-03 02:32:00,6.05407,6.05492,6.05326,6.05429,13000000.0
2005-06-03 02:33:00,6.0537,6.05437,6.05359,6.05408,14000000.0
2005-06-03 02:34:00,6.05485,6.05499,6.05364,6.05364,17000000.0
2005-06-03 02:35:00,6.05342,6.05428,6.05316,6.05316,15000000.0
2005-06-03 02:36:00,6.05309,6.05391,6.05309,6.05383,14000000.0
2005-06-03 02:37:00,6.05402,6.05491,6.05344,6.05344,13000000.0
2005-06-03 02:38:00,6.05219,6.05297,6.05174,6.05192,14000000.0
2005-06-03 02:39:00,6.05179,6.05267,6.05125,6.05176,15000000.0
2005-06-03 02:40:00,6.05133,6.05286,6.05133,6.05223,12000000.0
2005-06-03 02:41:00,6.0523,6.0523,6.05065,6.05128,13000000.0
2005-06-03 02:42:00,6.05224,6.05252,6.05101,6.05156,16000000.0
2005-06-03 02:43:00,6.05125,6.05225,6.05065,6.05182,18000000.0
2005-06-03 02:44:00,6.05166,6.05276,6.05124,6.05148,10000000.0
2005-06-03 02:45:00,6.0514,6.05267,6.05105,6.05177,14000000.0
2005-06-03 02:46:00,6.05144,6.05168,6.05064,6.05126,18000000.0
2005-06-03 02:47:00,6.05107,6.05158,6.05031,6.05031,17000000.0
2005-06-03 02:48:00,6.05031,6.05149,6.05011,6.05119,7000000.0
2005-06-03 02:49:00,6.05118,6.05155,6.05068,6.0511,13000000.0
2005-06-03 02:50:00,6.05119,6.0521,6.05037,6.05037,14000000.0
2005-06-03 02:51:00,6.051,6.05152,6.05009,6.0507,15000000.0
2005-06-03 02:52:00,6.04999,6.05074,6.04923,6.04987,15000000.0
2005-06-03 02:53:00,6.04966,6.05077,6.04958,6.05034,9000000.0
2005-06-03 02:54:00,6.04995,6.05051,6.04933,6.05051,13000000.0
2005-06-03 02:55:00,6.05111,6.05111,6.04954,6.04954,11000000.0
2005-06-03 02:56:00,6.04928,6.05128,6.04903,6.04903,18000000.0
2005-06-03 02:57:00,6.0493,6.05088,6.0493,6.04979,13000000.0
2005-06-03 02:58:00,6.05015,6.05041,6.049,6.049,9000000.0
2005-06-03 02:59:00,6.0503,6.05031,6.04874,6.04919,14000000.0
2005-06-03 03:00:00,6.04993,6.05057,6.04904,6.05057,11000000.0
2005-06-03 03:01:00,6.05078,6.05078,6.04879,6.04941,11000000.0
2005-06-03 03:02:00,6.04917,6.0503,6.04854,6.04928,11000000.0
2005-06-03 03:03:00,6.0515,6.0515,6.04995,6.05078,23000000.0
2005-06-03 03:04:00,6.05116,6.05169,6.05106,6.05106,11000000.0
2005-06-03 03:05:00,6.05136,6.05292,6.05123,6.05268,17000000.0
2005-06-03 03:06:00,6.05259,6.05259,6.05123,6.05224,9000000.0
2005-06-03 03:07:00,6.05239,6.05352,6.05127,6.05127,15000000.0
2005-06-03 03:08:00,6.05094,6.05236,6.05094,6.05147,12000000.0
2005-06-03 03:09:00,6.05029,6.05096,6.04988,6.05071,15000000.0
2005-06-03 03:10:00,6.04987,6.05077,6.04984,6.05059,19000000.0
2005-06-03 03:11:00,6.05094,6.05126,6.05032,6.05052,15000000.0
2005-06-03 03:12:00,6.05068,6.05189,6.05068,6.05189,18000000.0
2005-06-03 03:13:00,6.05074,6.05177,6.05069,6.05123,18000000.0
2005-06-03 03:14:00,6.05093,6.05156,6.05022,6.05062,10000000.0
2005-06-03 03:15:00,6.0512,6.05133,6.04991,6.04991,7000000.0
2005-06-03 03:16:00,6.05064,6.05064,6.04988,6.0501,8000000.0
2005-06-03 03:17:00,6.05002,6.05015,6.04852,6.0493,10000000.0
2005-06-03 03:18:00,6.05012,6.05012,6.04842,6.04904,15000000.0
2005-06-03 03:19:00,6.05045,6.05065,6.04861,6.04902,10000000.0
2005-06-03 03:20:00,6.04731,6.04939,6.04731,6.04913,16000000.0
2005-06-03 03:21:00,6.04863,6.04933,6.04816,6.04933,11000000.0
2005-06-03 03:22:00,6.04937,6.04937,6.04754,6.04802,10000000.0
2005-06-03 03:23:00,6.04918,6.04918,6.04702,6.04771,12000000.0
2005-06-03 03:24:00,6.04795,6.04863,6.04715,6.04738,13000000.0
2005-06-03 03:25:00,6.04737,6.0476,6.04627,6.04627,11000000.0
2005-06-03 03:26:00,6.04647,6.0477,6.04647,6.04688,13000000.0
2005-06-03 03:27:00,6.04698,6.04752,6.04501,6.04501,14000000.0
2005-06-03 03:28:00,6.04453,6.04686,6.04453,6.04608,18000000.0
2005-06-03 03:29:00,6.04447,6.04674,6.04443,6.04504,15000000.0
2005-06-03 03:30:00,6.04476,6.04612,6.04476,6.04592,10000000.0
2005-06-03 03:31:00,6.04591,6.04791,6.04554,6.04742,13000000.0
2005-06-03 03:32:00,6.04708,6.04887,6.04702,6.04887,16000000.0
2005-06-03 03:33:00,6.04771,6.04844,6.0473,6.04827,13000000.0
2005-06-03 03:34:00,6.04924,6.04951,6.04792,6.04951,16000000.0
2005-06-03 03:35:00,6.05025,6.05054,6.0488,6.0488,10000000.0
2005-06-03 03:36:00,6.0493,6.05074,6.0493,6.04956,11000000.0
2005-06-03 03:37:00,6.04923,6.04985,6.04844,6.04844,13000000.0
2005-06-03 03:38:00,6.04833,6.0495,6.04813,6.04906,13000000.0
2005-06-03 03:39:00,6.04955,6.04955,6.04778,6.04855,13000000.0
2005-06-03 03:40:00,6.04831,6.04878,6.04751,6.04878,12000000.0
2005-06-03 03:41:00,6.04843,6.0492,6.04774,6.04825,16000000.0
2005-06-03 03:42:00,6.04722,6.04763,6.04544,6.04743,21000000.0
2005-06-03 03:43:00,6.04691,6.04749,6.04577,6.04698,18000000.0
2005-06-03 03:44:00,6.04718,6.04875,6.04695,6.04847,15000000.0
2005-06-03 03:45:00,6.04852,6.04865,6.0473,6.0473,9000000.0
2005-06-03 03:46:00,6.04733,6.04779,6.04638,6.04639,8000000.0
2005-06-03 03:47:00,6.0467,6.04791,6.04662,6.04743,11000000.0
2005-06-03 03:48:00,6.04667,6.04707,6.04588,6.04707,9000000.0
2005-06-03 03:49:00,6.0481,6.0481,6.04667,6.04683,16000000.0
2005-06-03 03:50:00,6.04696,6.0473,6.04606,6.04706,19000000.0
2005-06-03 03:51:00,6.04647,6.04759,6.04647,6.04759,9000000.0
2005-06-03 03:52:00,6.04786,6.048,6.04676,6.048,19000000.0
2005-06-03 03:53:00,6.04785,6.04794,6.04626,6.04689,10000000.0
2005-06-03 03:54:00,6.04694,6.04732,6.04595,6.04701,17000000.0
2005-06-03 03:55:00,6.04736,6.04751,6.04633,6.0469,16000000.0
2005-06-03 03:56:00,6.04709,6.04834,6.04701,6.04771,7000000.0
2005-06-03 03:57:00,6.04775,6.04775,6.0463,6.0463,11000000.0
2005-06-03 03:58:00,6.04776,6.04841,6.04714,6.04714,12000000.0
2005-06-03 03:59:00,6.04713,6.04925,6.04713,6.04838,17000000.0
2005-06-03 04:00:00,6.04805,6.04872,6.04704,6.04704,12000000.0
2005-06-03 04:01:00,6.0469,6.04938,6.0469,6.04938,16000000.0
2005-06-03 04:02:00,6.04946,6.0501,6.0483,6.0501,14000000.0
2005-06-03 04:03:00,6.05021,6.05143,6.04974,6.05076,12000000.0
2005-06-03 04:04:00,6.05077,6.05331,6.05058,6.05272,16000000.0
2005-06-03 04:05:00,6.05117,6.05261,6.05096,6.05261,13000000.0
2005-06-03 04:06:00,6.05273,6.05321,6.05034,6.05034,16000000.0
2005-06-03 04:07:00,6.0509,6.05165,6.05006,6.05073,13000000.0
2005-06-03 04:08:00,6.05136,6.05216,6.05101,6.05101,14000000.0
2005-06-03 04:09:00,6.0511,6.05199,6.05046,6.05183,10000000.0
2005-06-03 04:10:00,6.05087,6.05232,6.05018,6.05135,12000000.0
2005-06-03 04:11:00,6.05123,6.05229,6.05123,6.05216,14000000.0
2005-06-03 04:12:00,6.05234,6.05234,6.05088,6.05088,19000000.0
2005-06-03 04:13:00,6.05073,6.05211,6.05073,6.05134,20000000.0
2005-06-03 04:14:00,6.05112,6.05172,6.04993,6.04993,12000000.0
2005-06-03 04:15:00,6.04949,6.04995,6.04899,6.04899,8000000.0
2005-06-03 04:16:00,6.04936,6.04997,6.04858,6.04891,13000000.0
2005-06-03 04:17:00,6.04906,6.05035,6.04886,6.04998,15000000.0
2005-06-03 04:18:00,6.05011,6.05043,6.04918,6.05018,9000000.0
2005-06-03 04:19:00,6.05074,6.05135,6.04996,6.05077,12000000.0
2005-06-03 04:20:00,6.0513,6.05266,6.05128,6.05252,9000000.0
2005-06-03 04:21:00,6.0516,6.05256,6.05096,6.05183,17000000.0
2005-06-03 04:22:00,6.052,6.05325,6.05165,6.05166,14000000.0
2005-06-03 04:23:00,6.0521,6.05238,6.05137,6.05139,10000000.0
2005-06-03 04:24:00,6.05175,6.05245,6.05147,6.05159,12000000.0
2005-06-03 04:25:00,6.05174,6.05316,6.05172,6.05258,10000000.0
2005-06-03 04:26:00,6.05244,6.05317,6.0519,6.05223,7000000.0
2005-06-03 04:27:00,6.05198,6.05308,6.05094,6.05246,15000000.0
2005-06-03 04:28:00,6.05188,6.0525,6.05127,6.0517,7000000.0
2005-06-03 04:29:00,6.05106,6.05232,6.05068,6.05232,14000000.0
2005-06-03 04:30:00,6.05081,6.05203,6.05053,6.05145,11000000.0
2005-06-03 04:31:00,6.05138,6.0525,6.05113,6.05139,15000000.0
2005-06-03 04:32:00,6.05191,6.05278,6.05152,6.052,17000000.0
2005-06-03 04:33:00,6.05177,6.05266,6.05144,6.05202,14000000.0
2005-06-03 04:34:00,6.05282,6.05282,6.05195,6.05196,9000000.0
2005-06-03 04:35:00,6.05156,6.05276,6.05015,6.05173,12000000.0
2005-06-03 04:36:00,6.05206,6.05217,6.05088,6.05139,12000000.0
2005-06-03 04:37:00,6.051,6.05229,6.05051,6.05051,12000000.0
2005-06-03 04:38:00,6.0509,6.05289,6.0509,6.05235,11000000.0
2005-06-03 04:39:00,6.05147,6.05185,6.05065,6.05104,17000000.0
2005-06-03 04:40:00,6.05136,6.05289,6.05136,6.05289,9000000.0
2005-06-03 04:41:00,6.05327,6.05327,6.05172,6.05172,10000000.0
2005-06-03 04:42:00,6.05149,6.05183,6.05056,6.05118,8000000.0
2005-06-03 04:43:00,6.05065,6.05155,6.04983,6.05071,18000000.0
2005-06-03 04:44:00,6.05025,6.05142,6.05025,6.05033,9000000.0
2005-06-03 04:45:00,6.05007,6.05083,6.05007,6.05062,9000000.0
2005-06-03 04:46:00,6.05069,6.05213,6.05004,6.05122,16000000.0
2005-06-03 04:47:00,6.05045,6.05177,6.05044,6.05083,12000000.0
2005-06-03 04:48:00,6.04975,6.05078,6.04964,6.05019,10000000.0
2005-06-03 04:49:00,6.05012,6.05091,6.04961,6.05019,16000000.0
2005-06-03 04:50:00,6.05022,6.05116,6.04979,6.05055,16000000.0
2005-06-03 04:51:00,6.05048,6.05148,6.04901,6.04901,20000000.0
2005-06-03 04:52:00,6.04928,6.04989,6.04858,6.04967,13000000.0
2005-06-03 04:53:00,6.04937,6.05009,6.049,6.05009,11000000.0
2005-06-03 04:54:00,6.05029,6.05029,6.04927,6.04935,11000000.0
2005-06-03 04:55:00,6.04849,6.0495,6.04763,6.04849,12000000.0
2005-06-03 04:56:00,6.04879,6.04942,6.04775,6.04907,16000000.0
2005-06-03 04:57:00,6.04895,6.04903,6.04823,6.04896,7000000.0
2005-06-03 04:58:00,6.04908,6.04909,6.04829,6.04829,13000000.0
2005-06-03 04:59:00,6.04844,6.0496,6.04708,6.0481,17000000.0
2005-06-03 05:00:00,6.04864,6.04877,6.04699,6.04699,10000000.0
2005-06-03 05:01:00,6.04754,6.04931,6.04745,6.04824,13000000.0
2005-06-03 05:02:00,6.04844,6.04947,6.04813,6.04886,18000000.0
2005-06-03 05:03:00,6.049,6.04953,6.04777,6.04777,9000000.0
2005-06-03 05:04:00,6.04791,6.04946,6.04791,6.04926,12000000.0
2005-06-03 05:05:00,6.04979,6.04979,6.04766,6.04766,10000000.0
2005-06-03 05:06:00,6.04789,6.0492,6.04764,6.0492,20000000.0
2005-06-03 05:07:00,6.04901,6.04901,6.04748,6.04776,10000000.0
2005-06-03 05:08:00,6.04785,6.04954,6.04785,6.04954,17000000.0
2005-06-03 05:09:00,6.04931,6.04969,6.04851,6.04895,15000000.0
2005-06-03 05:10:00,6.05073,6.05073,6.04899,6.04925,10000000.0
2005-06-03 05:11:00,6.0493,6.05032,6.04928,6.04989,16000000.0
2005-06-03 05:12:00,6.04929,6.05085,6.04929,6.05009,7000000.0
2005-06-03 05:13:00,6.05038,6.05104,6.04905,6.05076,12000000.0
2005-06-03 05:14:00,6.04994,6.05104,6.04994,6.05031,14000000.0
2005-06-03 05:15:00,6.04954,6.05011,6.04869,6.04884,16000000.0
2005-06-03 05:16:00,6.04841,6.04972,6.04795,6.04929,15000000.0
2005-06-03 05:17:00,6.04914,6.05029,6.04914,6.05029,10000000.0
2005-06-03 05:18:00,6.05036,6.05056,6.05031,6.05052,13000000.0
2005-06-03 05:19:00,6.04951,6.05027,6.04894,6.04956,13000000.0
2005-06-03 05:20:00,6.04936,6.05046,6.04892,6.04954,20000000.0
2005-06-03 05:21:00,6.04994,6.05038,6.04806,6.04851,9000000.0
2005-06-03 05:22:00,6.04846,6.04882,6.04682,6.0472,17000000.0
2005-06-03 05:23:00,6.04673,6.04768,6.04645,6.04768,14000000.0
2005-06-03 05:24:00,6.04652,6.0472,6.04554,6.04562,19000000.0
2005-06-03 05:25:00,6.04605,6.04738,6.04595,6.04734,13000000.0
2005-06-03 05:26:00,6.04704,6.04819,6.04651,6.04783,13000000.0
2005-06-03 05:27:00,6.04783,6.04803,6.04698,6.04794,13000000.0
2005-06-03 05:28:00,6.04778,6.04912,6.04764,6.0483,10000000.0
2005-06-03 05:29:00,6.04877,6.05018,6.04877,6.0497,17000000.0
2005-06-03 05:30:00,6.0482,6.05038,6.0482,6.05038,21000000.0
2005-06-03 05:31:00,6.05053,6.05053,6.0489,6.04931,13000000.0
2005-06-03 05:32:00,6.05004,6.05095,6.04972,6.05034,16000000.0
2005-06-03 05:33:00,6.0497,6.05048,6.04949,6.05008,13000000.0
2005-06-03 05:34:00,6.04997,6.05092,6.0499,6.05051,13000000.0
2005-06-03 05:35:00,6.05092,6.05121,6.05089,6.05113,14000000.0
2005-06-03 05:36:00,6.05087,6.05105,6.04977,6.04977,18000000.0
2005-06-03 05:37:00,6.05048,6.05048,6.04878,6.05019,12000000.0
2005-06-03 05:38:00,6.05043,6.05091,6.04934,6.05026,13000000.0
2005-06-03 05:39:00,6.05045,6.05093,6.04966,6.05045,21000000.0
2005-06-03 05:40:00,6.05063,6.05081,6.04958,6.05081,14000000.0
2005-06-03 05:41:00,6.0502,6.05072,6.04907,6.04994,13000000.0
2005-06-03 05:42:00,6.04949,6.04994,6.04939,6.04994,8000000.0
2005-06-03 05:43:00,6.05055,6.05091,6.04985,6.04985,13000000.0
2005-06-03 05:44:00,6.04982,6.0509,6.0496,6.0496,13000000.0
2005-06-03 05:45:00,6.0494,6.05044,6.0487,6.04923,24000000.0
2005-06-03 05:46:00,6.0493,6.05014,6.04888,6.04951,14000000.0
2005-06-03 05:47:00,6.0497,6.05008,6.04838,6.04922,11000000.0
2005-06-03 05:48:00,6.04907,6.04998,6.04861,6.04929,18000000.0
2005-06-03 05:49:00,6.04904,6.04989,6.04889,6.04889,10000000.0
2005-06-03 05:50:00,6.049,6.04967,6.04843,6.04843,10000000.0
2005-06-03 05:51:00,6.0495,6.0507,6.0495,6.0507,11000000.0
2005-06-03 05:52:00,6.05087,6.05092,6.04974,6.05092,19000000.0
2005-06-03 05:53:00,6.05113,6.05121,6.05089,6.05121,15000000.0
2005-06-03 05:54:00,6.05047,6.05047,6.04808,6.04808,7000000.0
2005-06-03 05:55:00,6.04908,6.04946,6.04791,6.04791,12000000.0
2005-06-03 05:56:00,6.04816,6.04821,6.04724,6.04724,16000000.0
2005-06-03 05:57:00,6.04732,6.04829,6.04721,6.0473,11000000.0
2005-06-03 05:58:00,6.04686,6.04808,6.04532,6.04652,22000000.0
2005-06-03 05:59:00,6.04661,6.04824,6.0466,6.04824,9000000.0
2005-06-03 06:00:00,6.04869,6.05004,6.04836,6.0491,17000000.0
2005-06-03 06:01:00,6.04876,6.04969,6.04834,6.04942,18000000.0
2005-06-03 06:02:00,6.04977,6.04999,6.04892,6.04998,18000000.0
2005-06-03 06:03:00,6.05054,6.05097,6.04923,6.05072,16000000.0
2005-06-03 06:04:00,6.05124,6.05152,6.05004,6.05139,8000000.0
2005-06-03 06:05:00,6.05121,6.0515,6.05048,6.05106,10000000.0
2005-06-03 06:06:00,6.0501,6.05164,6.04998,6.0511,27000000.0
2005-06-03 06:07:00,6.05075,6.05182,6.04988,6.05131,17000000.0
2005-06-03 06:08:00,6.05138,6.05317,6.05107,6.05307,14000000.0
2005-06-03 06:09:00,6.05197,6.05243,6.05164,6.05167,13000000.0
2005-06-03 06:10:00,6.05187,6.05323,6.05187,6.05323,14000000.0
2005-06-03 06:11:00,6.05327,6.05364,6.05192,6.05248,16000000.0
2005-06-03 06:12:00,6.05255,6.05301,6.05184,6.05301,17000000.0
2005-06-03 06:13:00,6.0519,6.0523,6.05066,6.05115,14000000.0
2005-06-03 06:14:00,6.05015,6.05217,6.05015,6.05133,12000000.0
2005-06-03 06:15:00,6.05105,6.05192,6.04993,6.05101,13000000.0
2005-06-03 06:16:00,6.05097,6.05197,6.04994,6.05177,14000000.0
2005-06-03 06:17:00,6.05177,6.05191,6.05041,6.05176,11000000.0
2005-06-03 06:18:00,6.05217,6.05247,6.05084,6.05092,12000000.0
2005-06-03 06:19:00,6.05064,6.05132,6.04944,6.05085,19000000.0
2005-06-03 06:20:00,6.05076,6.05127,6.04939,6.05015,11000000.0
2005-06-03 06:21:00,6.04888,6.05007,6.04888,6.04904,9000000.0
2005-06-03 06:22:00,6.05019,6.05114,6.05003,6.05107,22000000.0
2005-06-03 06:23:00,6.05151,6.05151,6.04944,6.04964,18000000.0
2005-06-03 06:24:00,6.04953,6.05135,6.04929,6.05135,8000000.0
2005-06-03 06:25:00,6.05157,6.05159,6.05127,6.05146,9000000.0
2005-06-03 06:26:00,6.05145,6.05184,6.04954,6.04954,13000000.0
2005-06-03 06:27:00,6.04978,6.05098,6.04962,6.05098,15000000.0
2005-06-03 06:28:00,6.05102,6.05136,6.04982,6.05078,18000000.0
2005-06-03 06:29:00,6.05034,6.05071,6.04967,6.04972,16000000.0
2005-06-03 06:30:00,6.05026,6.05208,6.05026,6.05208,10000000.0
2005-06-03 06:31:00,6.05174,6.05193,6.05098,6.05098,13000000.0
2005-06-03 06:32:00,6.05072,6.05124,6.05046,6.05118,10000000.0
2005-06-03 06:33:00,6.05124,6.05202,6.05117,6.05117,10000000.0
2005-06-03 06:34:00,6.05122,6.05229,6.05122,6.05125,15000000.0
2005-06-03 06:35:00,6.05119,6.05223,6.05075,6.05075,13000000.0
2005-06-03 06:36:00,6.05086,6.05187,6.05076,6.05087,23000000.0
2005-06-03 06:37:00,6.05132,6.05227,6.05104,6.05104,11000000.0
2005-06-03 06:38:00,6.05137,6.05235,6.05131,6.05221,17000000.0
2005-06-03 06:39:00,6.05238,6.05275,6.05238,6.05254,8000000.0
2005-06-03 06:40:00,6.05244,6.05283,6.05122,6.0521,15000000.0
2005-06-03 06:41:00,6.05275,6.05275,6.05067,6.05067,15000000.0
2005-06-03 06:42:00,6.05044,6.05226,6.05026,6.05224,16000000.0
2005-06-03 06:43:00,6.05176,6.053,6.05176,6.05257,12000000.0
2005-06-03 06:44:00,6.05251,6.05298,6.05127,6.05269,13000000.0
2005-06-03 06:45:00,6.05219,6.05286,6.05179,6.05227,14000000.0
2005-06-03 06:46:00,6.05284,6.05356,6.05232,6.05246,12000000.0
2005-06-03 06:47:00,6.05343,6.05346,6.05239,6.05296,11000000.0
2005-06-03 06:48:00,6.05283,6.05338,6.05215,6.05215,15000000.0
2005-06-03 06:49:00,6.05268,6.05338,6.05171,6.05284,17000000.0
2005-06-03 06:50:00,6.05302,6.05336,6.05286,6.05327,13000000.0
2005-06-03 06:51:00,6.05312,6.05312,6.0522,6.05233,8000000.0
2005-06-03 06:52:00,6.05172,6.05172,6.0503,6.05044,14000000.0
2005-06-03 06:53:00,6.05057,6.05194,6.05034,6.05194,13000000.0
2005-06-03 06:54:00,6.05298,6.05298,6.05074,6.05169,8000000.0
2005-06-03 06:55:00,6.05253,6.05309,6.05188,6.05195,10000000.0
2005-06-03 06:56:00,6.05166,6.05201,6.05097,6.0512,11000000.0
2005-06-03 06:57:00,6.05192,6.05235,6.05081,6.05192,17000000.0
2005-06-03 06:58:00,6.05195,6.05222,6.0502,6.05098,12000000.0
2005-06-03 06:59:00,6.05103,6.05194,6.05098,6.05194,14000000.0
2005-06-03 07:00:00,6.05165,6.05165,6.05069,6.05128,11000000.0
2005-06-03 07:01:00,6.05101,6.05137,6.05025,6.05069,10000000.0
2005-06-03 07:02:00,6.05014,6.05094,6.0493,6.05033,14000000.0
2005-06-03 07:03:00,6.04939,6.04991,6.04862,6.04942,7000000.0
2005-06-03 07:04:00,6.04854,6.04902,6.04665,6.04757,16000000.0
2005-06-03 07:05:00,6.04718,6.04903,6.04698,6.04866,15000000.0
2005-06-03 07:06:00,6.04808,6.04928,6.04771,6.04928,16000000.0
2005-06-03 07:07:00,6.04904,6.04928,6.0475,6.0483,12000000.0
2005-06-03 07:08:00,6.04792,6.04836,6.0473,6.0477,8000000.0
2005-06-03 07:09:00,6.04711,6.04782,6.04663,6.04782,8000000.0
2005-06-03 07:10:00,6.04724,6.04855,6.04625,6.04804,16000000.0
2005-06-03 07:11:00,6.04828,6.04937,6.0477,6.04937,17000000.0
2005-06-03 07:12:00,6.04942,6.05072,6.04863,6.05072,20000000.0
2005-06-03 07:13:00,6.051,6.051,6.04964,6.04976,18000000.0
2005-06-03 07:14:00,6.04937,6.05002,6.04928,6.04928,11000000.0
2005-06-03 07:15:00,6.04921,6.05068,6.04849,6.04984,18000000.0
2005-06-03 07:16:00,6.0486,6.04958,6.04775,6.04811,18000000.0
2005-06-03 07:17:00,6.04824,6.04934,6.04824,6.04877,12000000.0
2005-06-03 07:18:00,6.04805,6.0497,6.04793,6.04959,18000000.0
2005-06-03 07:19:00,6.0486,6.04944,6.04764,6.04838,14000000.0
2005-06-03 07:20:00,6.04763,6.0484,6.047,6.04793,18000000.0
2005-06-03 07:21:00,6.04784,6.04784,6.0454,6.0454,13000000.0
2005-06-03 07:22:00,6.04485,6.04527,6.04195,6.04292,14000000.0
2005-06-03 07:23:00,6.04354,6.04414,6.04163,6.04276,15000000.0
2005-06-03 07:24:00,6.04166,6.04266,6.04115,6.04188,16000000.0
2005-06-03 07:25:00,6.04171,6.04196,6.04035,6.04069,15000000.0
2005-06-03 07:26:00,6.04121,6.04121,6.03924,6.04091,13000000.0
2005-06-03 07:27:00,6.0416,6.04524,6.0416,6.04468,12000000.0
2005-06-03 07:28:00,6.04589,6.04685,6.04498,6.04685,22000000.0
2005-06-03 07:29:00,6.04547,6.04581,6.04431,6.04539,16000000.0
2005-06-03 07:30:00,6.04538,6.04646,6.04418,6.04418,14000000.0
2005-06-03 07:31:00,6.04421,6.04615,6.04421,6.04497,13000000.0
2005-06-03 07:32:00,6.04445,6.04498,6.04391,6.04482,9000000.0
2005-06-03 07:33:00,6.04489,6.04524,6.04368,6.04402,7000000.0
2005-06-03 07:34:00,6.04381,6.0454,6.04381,6.04436,18000000.0
2005-06-03 07:35:00,6.04387,6.04518,6.04338,6.04434,9000000.0
2005-06-03 07:36:00,6.04441,6.04533,6.04408,6.04533,13000000.0
2005-06-03 07:37:00,6.04582,6.04697,6.04569,6.04625,11000000.0
2005-06-03 07:38:00,6.04524,6.04641,6.04501,6.0452,11000000.0
2005-06-03 07:39:00,6.04491,6.04672,6.04481,6.04662,19000000.0
2005-06-03 07:40:00,6.04546,6.04613,6.04503,6.04532,11000000.0
2005-06-03 07:41:00,6.04551,6.04559,6.04462,6.04472,7000000.0
2005-06-03 07:42:00,6.04447,6.04501,6.04372,6.04501,13000000.0
2005-06-03 07:43:00,6.04461,6.04478,6.04366,6.04378,14000000.0
2005-06-03 07:44:00,6.04332,6.04435,6.04292,6.04317,10000000.0
2005-06-03 07:45:00,6.04308,6.0432,6.04053,6.04053,8000000.0
2005-06-03 07:46:00,6.03971,6.04054,6.03917,6.04054,13000000.0
2005-06-03 07:47:00,6.04029,6.04145,6.04009,6.04125,15000000.0
2005-06-03 07:48:00,6.04052,6.04052,6.03818,6.03818,13000000.0
2005-06-03 07:49:00,6.03863,6.04069,6.03863,6.04008,10000000.0
2005-06-03 07:50:00,6.04026,6.04072,6.03923,6.04059,17000000.0
2005-06-03 07:51:00,6.03995,6.04032,6.03774,6.03979,16000000.0
2005-06-03 07:52:00,6.03995,6.04044,6.03875,6.04044,13000000.0
2005-06-03 07:53:00,6.0399,6.04004,6.03847,6.03847,10000000.0
2005-06-03 07:54:00,6.03889,6.03996,6.03858,6.03912,11000000.0
2005-06-03 07:55:00,6.04025,6.04157,6.03937,6.04123,12000000.0
2005-06-03 07:56:00,6.04102,6.04197,6.0399,6.04012,13000000.0
2005-06-03 07:57:00,6.03916,6.04047,6.03893,6.03948,8000000.0
2005-06-03 07:58:00,6.04004,6.04004,6.03867,6.03962,14000000.0
2005-06-03 07:59:00,6.03966,6.04271,6.03873,6.04186,15000000.0
2005-06-03 08:00:00,6.04192,6.04224,6.04049,6.04124,10000000.0
2005-06-03 08:01:00,6.0425,6.04336,6.04167,6.04167,13000000.0
2005-06-03 08:02:00,6.04122,6.04381,6.04122,6.04243,14000000.0
2005-06-03 08:03:00,6.04315,6.04389,6.04217,6.04328,12000000.0
2005-06-03 08:04:00,6.04375,6.04545,6.04369,6.04545,16000000.0
2005-06-03 08:05:00,6.04559,6.04586,6.04422,6.0447,14000000.0
2005-06-03 08:06:00,6.04405,6.04705,6.04405,6.04705,19000000.0
2005-06-03 08:07:00,6.04814,6.04931,6.04754,6.04792,19000000.0
2005-06-03 08:08:00,6.04779,6.04793,6.04694,6.04728,11000000.0
2005-06-03 08:09:00,6.05443,6.07086,6.05365,6.07086,10000000.0
2005-06-03 08:10:00,6.07291,6.07291,6.06058,6.06058,16000000.0
2005-06-03 08:11:00,6.05905,6.07067,6.05905,6.06616,9000000.0
2005-06-03 08:12:00,6.06332,6.06459,6.06228,6.06293,10000000.0
2005-06-03 08:13:00,6.06339,6.06578,6.06259,6.06578,11000000.0
2005-06-03 08:14:00,6.06828,6.07172,6.06828,6.07172,12000000.0
2005-06-03 08:15:00,6.07397,6.07482,6.07004,6.07156,15000000.0
2005-06-03 08:16:00,6.07153,6.07389,6.07067,6.07144,14000000.0
2005-06-03 08:17:00,6.07058,6.07058,6.06848,6.06863,10000000.0
2005-06-03 08:18:00,6.06753,6.0686,6.06654,6.06858,9000000.0
2005-06-03 08:19:00,6.06849,6.06858,6.06434,6.06696,11000000.0
2005-06-03 08:20:00,6.06604,6.0662,6.06488,6.06531,11000000.0
2005-06-03 08:21:00,6.06594,6.06779,6.06579,6.06709,20000000.0
2005-06-03 08:22:00,6.06596,6.06596,6.06375,6.06375,8000000.0
2005-06-03 08:23:00,6.06272,6.06352,6.06136,6.06284,12000000.0
2005-06-03 08:24:00,6.06366,6.06367,6.06241,6.06333,13000000.0
2005-06-03 08:25:00,6.06325,6.06325,6.06172,6.06211,12000000.0
2005-06-03 08:26:00,6.06191,6.06209,6.05977,6.06089,13000000.0
2005-06-03 08:27:00,6.06115,6.06258,6.06088,6.06135,11000000.0
2005-06-03 08:28:00,6.06201,6.06284,6.06159,6.06251,8000000.0
2005-06-03 08:29:00,6.06243,6.06264,6.05978,6.05978,12000000.0
2005-06-03 08:30:00,6.06014,6.06083,6.05947,6.05947,11000000.0
2005-06-03 08:31:00,6.06023,6.06023,6.05875,6.05976,10000000.0
2005-06-03 08:32:00,6.05988,6.06021,6.05874,6.05995,13000000.0
2005-06-03 08:33:00,6.05888,6.06027,6.05888,6.05987,11000000.0
2005-06-03 08:34:00,6.05994,6.06314,6.05957,6.06314,17000000.0
2005-06-03 08:35:00,6.0646,6.06507,6.06298,6.06496,11000000.0
2005-06-03 08:36:00,6.06587,6.06729,6.06447,6.06729,10000000.0
2005-06-03 08:37:00,6.06804,6.06804,6.06561,6.06605,9000000.0
2005-06-03 08:38:00,6.06512,6.06637,6.06405,6.06481,18000000.0
2005-06-03 08:39:00,6.06442,6.0675,6.06442,6.06698,8000000.0
2005-06-03 08:40:00,6.06659,6.06698,6.06578,6.06698,7000000.0
2005-06-03 08:41:00,6.06532,6.06617,6.06472,6.06589,16000000.0
2005-06-03 08:42:00,6.06553,6.06553,6.06273,6.06273,14000000.0
2005-06-03 08:43:00,6.0625,6.0625,6.06018,6.06019,12000000.0
2005-06-03 08:44:00,6.06104,6.06212,6.06049,6.06061,9000000.0
2005-06-03 08:45:00,6.06048,6.06195,6.05996,6.06195,18000000.0
2005-06-03 08:46:00,6.06176,6.06262,6.06095,6.06184,14000000.0
2005-06-03 08:47:00,6.06326,6.06369,6.06137,6.06367,18000000.0
2005-06-03 08:48:00,6.06439,6.06439,6.06217,6.06264,12000000.0
2005-06-03 08:49:00,6.06244,6.06244,6.06009,6.06061,14000000.0
2005-06-03 08:50:00,6.05924,6.06169,6.05908,6.05966,16000000.0
2005-06-03 08:51:00,6.06149,6.06172,6.06008,6.06172,21000000.0
2005-06-03 08:52:00,6.06147,6.06162,6.05867,6.05908,20000000.0
2005-06-03 08:53:00,6.05899,6.06007,6.05862,6.05893,7000000.0
2005-06-03 08:54:00,6.05891,6.05922,6.05767,6.05849,17000000.0
2005-06-03 08:55:00,6.05815,6.06002,6.05815,6.05934,12000000.0
2005-06-03 08:56:00,6.05913,6.06035,6.05856,6.06035,17000000.0
2005-06-03 08:57:00,6.05933,6.06032,6.05894,6.0597,16000000.0
2005-06-03 08:58:00,6.06036,6.06151,6.06006,6.06016,12000000.0
2005-06-03 08:59:00,6.05993,6.06148,6.05943,6.06148,13000000.0
2005-06-03 09:00:00,6.06128,6.0614,6.06,6.06007,17000000.0
2005-06-03 09:01:00,6.05938,6.06065,6.05637,6.05637,13000000.0
2005-06-03 09:02:00,6.05695,6.0575,6.05592,6.05666,8000000.0
2005-06-03 09:03:00,6.0572,6.0572,6.05514,6.05567,16000000.0
2005-06-03 09:04:00,6.05483,6.0551,6.05367,6.05484,8000000.0
2005-06-03 09:05:00,6.05547,6.05616,6.05383,6.0543,11000000.0
2005-06-03 09:06:00,6.05393,6.05471,6.05354,6.0546,10000000.0
2005-06-03 09:07:00,6.05438,6.05465,6.0522,6.0522,10000000.0
2005-06-03 09:08:00,6.05248,6.05287,6.05126,6.05219,19000000.0
2005-06-03 09:09:00,6.05202,6.05289,6.05191,6.05219,16000000.0
2005-06-03 09:10:00,6.05208,6.05278,6.05171,6.052,8000000.0
2005-06-03 09:11:00,6.05205,6.05306,6.05197,6.05214,11000000.0
2005-06-03 09:12:00,6.05182,6.05325,6.05182,6.0528,16000000.0
2005-06-03 09:13:00,6.05327,6.05413,6.05246,6.05375,15000000.0
2005-06-03 09:14:00,6.05386,6.05481,6.05318,6.05468,17000000.0
2005-06-03 09:15:00,6.05595,6.05595,6.0546,6.05501,12000000.0
2005-06-03 09:16:00,6.0551,6.05594,6.05462,6.05575,14000000.0
2005-06-03 09:17:00,6.0558,6.0563,6.05459,6.05526,14000000.0
2005-06-03 09:18:00,6.05556,6.05556,6.05455,6.0548,18000000.0
2005-06-03 09:19:00,6.05445,6.05642,6.05445,6.05485,14000000.0
2005-06-03 09:20:00,6.05434,6.05593,6.05415,6.05589,18000000.0
2005-06-03 09:21:00,6.05623,6.05625,6.05399,6.05418,17000000.0
2005-06-03 09:22:00,6.05444,6.05459,6.05296,6.05351,13000000.0
2005-06-03 09:23:00,6.05298,6.05341,6.05164,6.05181,12000000.0
2005-06-03 09:24:00,6.05159,6.0528,6.05093,6.05161,14000000.0
2005-06-03 09:25:00,6.05257,6.05287,6.05151,6.05254,9000000.0
2005-06-03 09:26:00,6.05229,6.05335,6.05182,6.05242,13000000.0
2005-06-03 09:27:00,6.05208,6.05322,6.05173,6.05235,13000000.0
2005-06-03 09:28:00,6.05267,6.05281,6.05064,6.05281,19000000.0
2005-06-03 09:29:00,6.0525,6.0525,6.05079,6.05199,14000000.0
2005-06-03 09:30:00,6.05199,6.0532,6.05155,6.05162,15000000.0
2005-06-03 09:31:00,6.05215,6.05219,6.05094,6.05128,11000000.0
2005-06-03 09:32:00,6.0512,6.05203,6.05035,6.05158,16000000.0
2005-06-03 09:33:00,6.05243,6.05256,6.05147,6.05256,9000000.0
2005-06-03 09:34:00,6.05165,6.05244,6.05082,6.05244,18000000.0
2005-06-03 09:35:00,6.05235,6.05237,6.05064,6.05064,14000000.0
2005-06-03 09:36:00,6.05159,6.05184,6.04934,6.04934,16000000.0
2005-06-03 09:37:00,6.04965,6.05025,6.0487,6.05025,20000000.0
2005-06-03 09:38:00,6.05111,6.05121,6.04934,6.04991,19000000.0
2005-06-03 09:39:00,6.04983,6.05102,6.04949,6.05102,16000000.0
2005-06-03 09:40:00,6.05134,6.05174,6.05042,6.05042,12000000.0
2005-06-03 09:41:00,6.0505,6.05144,6.04975,6.05093,18000000.0
2005-06-03 09:42:00,6.05114,6.05124,6.05018,6.05094,16000000.0
2005-06-03 09:43:00,6.05055,6.05204,6.05035,6.05204,15000000.0
2005-06-03 09:44:00,6.05226,6.05226,6.05099,6.0516,13000000.0
2005-06-03 09:45:00,6.05151,6.05225,6.05093,6.05093,13000000.0
2005-06-03 09:46:00,6.05143,6.05259,6.05093,6.05182,17000000.0
2005-06-03 09:47:00,6.05231,6.05274,6.05048,6.05274,13000000.0
2005-06-03 09:48:00,6.05288,6.05288,6.05065,6.05065,16000000.0
2005-06-03 09:49:00,6.05142,6.0523,6.05034,6.05214,17000000.0
2005-06-03 09:50:00,6.05253,6.0551,6.05197,6.05464,12000000.0
2005-06-03 09:51:00,6.05523,6.05678,6.05448,6.05678,16000000.0
2005-06-03 09:52:00,6.0562,6.0577,6.05613,6.05738,16000000.0
2005-06-03 09:53:00,6.05779,6.05804,6.05616,6.05691,15000000.0
2005-06-03 09:54:00,6.05669,6.05709,6.0553,6.05709,15000000.0
2005-06-03 09:55:00,6.05765,6.05765,6.05725,6.05738,15000000.0
2005-06-03 09:56:00,6.05682,6.05716,6.0552,6.05547,17000000.0
2005-06-03 09:57:00,6.05611,6.05671,6.05509,6.05635,12000000.0
2005-06-03 09:58:00,6.05637,6.05767,6.05583,6.05583,14000000.0
2005-06-03 09:59:00,6.0563,6.058,6.0563,6.05672,10000000.0
2005-06-03 10:00:00,6.0572,6.05782,6.05653,6.05712,11000000.0
2005-06-03 10:01:00,6.05697,6.05697,6.05551,6.05639,24000000.0
2005-06-03 10:02:00,6.05577,6.05778,6.05577,6.05774,14000000.0
2005-06-03 10:03:00,6.05763,6.05763,6.0554,6.05739,16000000.0
2005-06-03 10:04:00,6.05663,6.0573,6.05659,6.0566,10000000.0
2005-06-03 10:05:00,6.05677,6.05833,6.05677,6.05706,10000000.0
2005-06-03 10:06:00,6.05759,6.05768,6.05569,6.05768,9000000.0
2005-06-03 10:07:00,6.05734,6.05734,6.05594,6.05645,11000000.0
2005-06-03 10:08:00,6.05675,6.05714,6.05635,6.05714,9000000.0
2005-06-03 10:09:00,6.05687,6.05699,6.0561,6.05699,11000000.0
2005-06-03 10:10:00,6.05629,6.05714,6.05552,6.05595,15000000.0
2005-06-03 10:11:00,6.05606,6.05681,6.05499,6.05537,16000000.0
2005-06-03 10:12:00,6.05598,6.05694,6.05562,6.05562,19000000.0
2005-06-03 10:13:00,6.05529,6.05578,6.05447,6.05447,9000000.0
2005-06-03 10:14:00,6.05462,6.05535,6.05451,6.05451,11000000.0
2005-06-03 10:15:00,6.05423,6.05565,6.05405,6.05511,8000000.0
2005-06-03 10:16:00,6.05444,6.05478,6.05373,6.05433,17000000.0
2005-06-03 10:17:00,6.05363,6.05452,6.05351,6.05358,16000000.0
2005-06-03 10:18:00,6.05446,6.05503,6.05373,6.05378,16000000.0
2005-06-03 10:19:00,6.0536,6.05566,6.0536,6.05448,17000000.0
2005-06-03 10:20:00,6.05416,6.05477,6.05239,6.05477,16000000.0
2005-06-03 10:21:00,6.05538,6.05624,6.05288,6.05288,7000000.0
2005-06-03 10:22:00,6.05298,6.05346,6.05221,6.05316,10000000.0
2005-06-03 10:23:00,6.0527,6.05328,6.0518,6.05246,14000000.0
2005-06-03 10:24:00,6.05371,6.05422,6.05253,6.05422,13000000.0
2005-06-03 10:25:00,6.05343,6.05536,6.0533,6.05536,12000000.0
2005-06-03 10:26:00,6.05555,6.05643,6.05466,6.05466,11000000.0
2005-06-03 10:27:00,6.05435,6.05554,6.05324,6.05324,13000000.0
2005-06-03 10:28:00,6.05322,6.05487,6.05322,6.05487,13000000.0
2005-06-03 10:29:00,6.05494,6.05494,6.05371,6.05371,11000000.0
2005-06-03 10:30:00,6.05416,6.05478,6.0536,6.05458,9000000.0
2005-06-03 10:31:00,6.05508,6.05533,6.05424,6.05437,16000000.0
2005-06-03 10:32:00,6.05425,6.05465,6.05352,6.05428,9000000.0
2005-06-03 10:33:00,6.05427,6.05688,6.05366,6.05459,12000000.0
2005-06-03 10:34:00,6.05413,6.05493,6.05373,6.05411,11000000.0
2005-06-03 10:35:00,6.05433,6.05492,6.05327,6.0546,17000000.0
2005-06-03 10:36:00,6.05503,6.05503,6.05387,6.05413,10000000.0
2005-06-03 10:37:00,6.05487,6.05487,6.05402,6.05402,15000000.0
2005-06-03 10:38:00,6.05412,6.05461,6.05326,6.05461,17000000.0
2005-06-03 10:39:00,6.05476,6.05476,6.05363,6.05363,13000000.0
2005-06-03 10:40:00,6.05363,6.05487,6.05362,6.05398,10000000.0
2005-06-03 10:41:00,6.05467,6.05531,6.05345,6.05529,15000000.0
2005-06-03 10:42:00,6.05478,6.05528,6.05348,6.05456,12000000.0
2005-06-03 10:43:00,6.05432,6.05624,6.05399,6.05518,13000000.0
2005-06-03 10:44:00,6.05422,6.05582,6.05295,6.05295,12000000.0
2005-06-03 10:45:00,6.05285,6.05492,6.05285,6.05382,13000000.0
2005-06-03 10:46:00,6.05414,6.05462,6.05332,6.05332,13000000.0
2005-06-03 10:47:00,6.0534,6.05361,6.05221,6.05221,7000000.0
2005-06-03 10:48:00,6.0523,6.05374,6.0523,6.05278,12000000.0
2005-06-03 10:49:00,6.05351,6.05483,6.05256,6.05365,10000000.0
2005-06-03 10:50:00,6.05367,6.05437,6.0531,6.05418,14000000.0
2005-06-03 10:51:00,6.05425,6.05474,6.05345,6.05345,11000000.0
2005-06-03 10:52:00,6.05343,6.05466,6.05301,6.05359,20000000.0
2005-06-03 10:53:00,6.05315,6.05443,6.05269,6.05269,9000000.0
2005-06-03 10:54:00,6.05359,6.05439,6.05265,6.05331,18000000.0
2005-06-03 10:55:00,6.05318,6.05428,6.05206,6.05428,10000000.0
2005-06-03 10:56:00,6.05366,6.05434,6.05281,6.05353,11000000.0
2005-06-03 10:57:00,6.05344,6.05369,6.0529,6.05369,8000000.0
2005-06-03 10:58:00,6.05388,6.05416,6.05311,6.05355,10000000.0
2005-06-03 10:59:00,6.05219,6.05435,6.05219,6.05337,10000000.0
2005-06-03 11:00:00,6.05335,6.0548,6.05307,6.05383,15000000.0
2005-06-03 11:01:00,6.05434,6.05444,6.05341,6.05348,12000000.0
2005-06-03 11:02:00,6.05368,6.05425,6.0533,6.05398,8000000.0
2005-06-03 11:03:00,6.05483,6.05486,6.05321,6.05388,11000000.0
2005-06-03 11:04:00,6.05413,6.05428,6.05234,6.05234,15000000.0
2005-06-03 11:05:00,6.05314,6.05429,6.05232,6.05429,17000000.0
2005-06-03 11:06:00,6.05465,6.05481,6.05328,6.05328,12000000.0
2005-06-03 11:07:00,6.0541,6.05518,6.05233,6.05233,11000000.0
2005-06-03 11:08:00,6.05435,6.05635,6.05324,6.05635,22000000.0
2005-06-03 11:09:00,6.05593,6.05593,6.05205,6.05205,9000000.0
2005-06-03 11:10:00,6.05139,6.05302,6.0512,6.05155,16000000.0
2005-06-03 11:11:00,6.05128,6.05202,6.05076,6.05076,7000000.0
2005-06-03 11:12:00,6.05122,6.05192,6.05032,6.05032,15000000.0
2005-06-03 11:13:00,6.0505,6.05471,6.0505,6.05112,11000000.0
2005-06-03 11:14:00,6.05186,6.05244,6.05037,6.05204,18000000.0
2005-06-03 11:15:00,6.05236,6.05295,6.0519,6.05295,11000000.0
2005-06-03 11:16:00,6.05219,6.05275,6.0517,6.0521,13000000.0
2005-06-03 11:17:00,6.05182,6.05292,6.05128,6.05158,13000000.0
2005-06-03 11:18:00,6.05295,6.05517,6.05218,6.05218,9000000.0
2005-06-03 11:19:00,6.0518,6.05273,6.05134,6.05155,17000000.0
2005-06-03 11:20:00,6.05147,6.05381,6.05132,6.05251,14000000.0
2005-06-03 11:21:00,6.05351,6.05503,6.05301,6.05337,14000000.0
2005-06-03 11:22:00,6.05325,6.05427,6.05279,6.05427,22000000.0
2005-06-03 11:23:00,6.05441,6.05441,6.05323,6.05398,8000000.0
2005-06-03 11:24:00,6.05408,6.05505,6.05305,6.05305,18000000.0
2005-06-03 11:25:00,6.0525,6.05422,6.05242,6.05334,9000000.0
2005-06-03 11:26:00,6.05386,6.05481,6.05295,6.05409,15000000.0
2005-06-03 11:27:00,6.05374,6.0542,6.0533,6.05386,10000000.0
2005-06-03 11:28:00,6.05433,6.05524,6.05381,6.05462,13000000.0
2005-06-03 11:29:00,6.05405,6.05435,6.05297,6.05339,17000000.0
2005-06-03 11:30:00,6.05344,6.0554,6.05306,6.0554,13000000.0
2005-06-03 11:31:00,6.05514,6.05514,6.05359,6.05512,12000000.0
2005-06-03 11:32:00,6.05532,6.05608,6.05468,6.05514,20000000.0
2005-06-03 11:33:00,6.05491,6.05665,6.05377,6.05665,16000000.0
2005-06-03 11:34:00,6.05648,6.05648,6.05404,6.0542,13000000.0
2005-06-03 11:35:00,6.05447,6.05467,6.05322,6.05467,14000000.0
2005-06-03 11:36:00,6.05461,6.05461,6.05356,6.05384,11000000.0
2005-06-03 11:37:00,6.0539,6.05614,6.0538,6.05387,16000000.0
2005-06-03 11:38:00,6.05465,6.05479,6.05293,6.05387,8000000.0
2005-06-03 11:39:00,6.05398,6.05438,6.05273,6.05355,11000000.0
2005-06-03 11:40:00,6.05343,6.05427,6.0526,6.05427,12000000.0
2005-06-03 11:41:00,6.0541,6.0541,6.05261,6.05293,10000000.0
2005-06-03 11:42:00,6.05345,6.05345,6.05099,6.05182,10000000.0
2005-06-03 11:43:00,6.05164,6.05172,6.05046,6.05133,17000000.0
2005-06-03 11:44:00,6.05133,6.05251,6.05083,6.05129,15000000.0
2005-06-03 11:45:00,6.05229,6.05376,6.05119,6.05295,16000000.0
2005-06-03 11:46:00,6.05251,6.05251,6.05076,6.05076,7000000.0
2005-06-03 11:47:00,6.05087,6.0526,6.05086,6.0526,16000000.0
2005-06-03 11:48:00,6.05201,6.05265,6.05099,6.05156,13000000.0
2005-06-03 11:49:00,6.05181,6.05264,6.05155,6.05205,10000000.0
2005-06-03 11:50:00,6.05118,6.05287,6.05014,6.05116,12000000.0
2005-06-03 11:51:00,6.0503,6.05146,6.04974,6.05109,14000000.0
2005-06-03 11:52:00,6.04976,6.05155,6.04976,6.05044,18000000.0
2005-06-03 11:53:00,6.05133,6.05153,6.04958,6.05097,16000000.0
2005-06-03 11:54:00,6.05043,6.05164,6.05027,6.05164,8000000.0
2005-06-03 11:55:00,6.05109,6.05205,6.05106,6.05205,8000000.0
2005-06-03 11:56:00,6.05212,6.05212,6.05057,6.05057,8000000.0
2005-06-03 11:57:00,6.05182,6.05219,6.0506,6.05208,11000000.0
2005-06-03 11:58:00,6.05153,6.05198,6.05006,6.05127,14000000.0
2005-06-03 11:59:00,6.05085,6.05275,6.05085,6.05275,11000000.0
2005-06-03 12:00:00,6.05201,6.05281,6.05143,6.05166,15000000.0
2005-06-03 12:01:00,6.05174,6.05313,6.05174,6.05235,13000000.0
2005-06-03 12:02:00,6.0525,6.05344,6.05235,6.05339,15000000.0
2005-06-03 12:03:00,6.05374,6.05374,6.05306,6.05353,11000000.0
2005-06-03 12:04:00,6.0519,6.05338,6.05189,6.05331,9000000.0
2005-06-03 12:05:00,6.05295,6.05295,6.05005,6.05005,9000000.0
2005-06-03 12:06:00,6.05088,6.05299,6.05075,6.05251,15000000.0
2005-06-03 12:07:00,6.0522,6.05282,6.05195,6.05278,11000000.0
2005-06-03 12:08:00,6.05246,6.05333,6.05162,6.05333,8000000.0
2005-06-03 12:09:00,6.05415,6.0555,6.05333,6.05426,18000000.0
2005-06-03 12:10:00,6.05492,6.05815,6.05492,6.05725,14000000.0
2005-06-03 12:11:00,6.05889,6.05889,6.05536,6.05562,9000000.0
2005-06-03 12:12:00,6.0543,6.05626,6.05313,6.05422,18000000.0
2005-06-03 12:13:00,6.05425,6.05535,6.05364,6.0544,12000000.0
2005-06-03 12:14:00,6.05503,6.05711,6.05503,6.05606,10000000.0
2005-06-03 12:15:00,6.05646,6.05672,6.05492,6.05602,8000000.0
2005-06-03 12:16:00,6.05667,6.05784,6.05534,6.05737,14000000.0
2005-06-03 12:17:00,6.05622,6.05622,6.05407,6.05424,13000000.0
2005-06-03 12:18:00,6.05379,6.05528,6.05379,6.05528,10000000.0
2005-06-03 12:19:00,6.05503,6.05574,6.05348,6.05545,11000000.0
2005-06-03 12:20:00,6.05597,6.05672,6.05548,6.05562,8000000.0
2005-06-03 12:21:00,6.05549,6.05634,6.05425,6.05537,20000000.0
2005-06-03 12:22:00,6.05457,6.05523,6.05381,6.05465,14000000.0
2005-06-03 12:23:00,6.05496,6.05531,6.05388,6.05501,11000000.0
2005-06-03 12:24:00,6.05401,6.05486,6.05388,6.05424,17000000.0
2005-06-03 12:25:00,6.055,6.05526,6.05388,6.0542,12000000.0
2005-06-03 12:26:00,6.05399,6.05467,6.05399,6.0542,7000000.0
2005-06-03 12:27:00,6.05366,6.05465,6.0533,6.05393,7000000.0
2005-06-03 12:28:00,6.05389,6.05449,6.05268,6.05447,19000000.0
2005-06-03 12:29:00,6.05403,6.05663,6.05403,6.05609,12000000.0
2005-06-03 12:30:00,6.05564,6.05594,6.05387,6.05387,10000000.0
2005-06-03 12:31:00,6.05356,6.05529,6.05348,6.05516,12000000.0
2005-06-03 12:32:00,6.05457,6.05503,6.05272,6.05426,12000000.0
2005-06-03 12:33:00,6.05294,6.05352,6.05097,6.05224,15000000.0
2005-06-03 12:34:00,6.05249,6.05249,6.05125,6.05165,12000000.0
2005-06-03 12:35:00,6.05163,6.0529,6.05151,6.0529,12000000.0
2005-06-03 12:36:00,6.05398,6.05671,6.05283,6.05422,15000000.0
2005-06-03 12:37:00,6.05286,6.05286,6.05198,6.05198,8000000.0
2005-06-03 12:38:00,6.0527,6.0527,6.05167,6.05186,15000000.0
2005-06-03 12:39:00,6.05139,6.05139,6.04971,6.05099,14000000.0
2005-06-03 12:40:00,6.0517,6.0523,6.05079,6.05122,18000000.0
2005-06-03 12:41:00,6.0514,6.05373,6.0514,6.05221,11000000.0
2005-06-03 12:42:00,6.05224,6.05349,6.05185,6.05225,17000000.0
2005-06-03 12:43:00,6.05166,6.05223,6.05094,6.05208,11000000.0
2005-06-03 12:44:00,6.05215,6.05215,6.05087,6.05093,13000000.0
2005-06-03 12:45:00,6.05114,6.05152,6.05067,6.05072,10000000.0
2005-06-03 12:46:00,6.05084,6.0518,6.05006,6.05112,20000000.0
2005-06-03 12:47:00,6.05142,6.0526,6.05125,6.05251,10000000.0
2005-06-03 12:48:00,6.0507,6.05156,6.05062,6.05095,10000000.0
2005-06-03 12:49:00,6.05255,6.05333,6.05143,6.05214,15000000.0
2005-06-03 12:50:00,6.05311,6.05478,6.05229,6.05478,14000000.0
2005-06-03 12:51:00,6.05503,6.05503,6.05355,6.05497,14000000.0
2005-06-03 12:52:00,6.05456,6.05456,6.05259,6.05387,9000000.0
2005-06-03 12:53:00,6.05354,6.05354,6.05162,6.05216,9000000.0
2005-06-03 12:54:00,6.05157,6.05335,6.05156,6.05193,20000000.0
2005-06-03 12:55:00,6.05212,6.05323,6.05145,6.05323,12000000.0
2005-06-03 12:56:00,6.05397,6.0542,6.05184,6.05216,7000000.0
2005-06-03 12:57:00,6.05289,6.05403,6.05289,6.05403,13000000.0
2005-06-03 12:58:00,6.05273,6.05295,6.05136,6.05267,16000000.0
2005-06-03 12:59:00,6.05122,6.05318,6.05101,6.05318,14000000.0
2005-06-03 13:00:00,6.05296,6.05296,6.0512,6.05164,12000000.0
2005-06-03 13:01:00,6.05118,6.05168,6.04979,6.05061,17000000.0
2005-06-03 13:02:00,6.04994,6.05049,6.04849,6.04849,10000000.0
2005-06-03 13:03:00,6.04827,6.04991,6.04776,6.04953,22000000.0
2005-06-03 13:04:00,6.0495,6.04973,6.04818,6.04818,20000000.0
2005-06-03 13:05:00,6.04755,6.04776,6.04565,6.04565,14000000.0
2005-06-03 13:06:00,6.0458,6.04832,6.04472,6.04694,17000000.0
2005-06-03 13:07:00,6.04557,6.04694,6.04479,6.04691,22000000.0
2005-06-03 13:08:00,6.04657,6.04657,6.04543,6.04543,12000000.0
2005-06-03 13:09:00,6.04517,6.04635,6.04445,6.04635,12000000.0
2005-06-03 13:10:00,6.04639,6.05042,6.04544,6.04993,20000000.0
2005-06-03 13:11:00,6.04695,6.04758,6.04601,6.04665,12000000.0
2005-06-03 13:12:00,6.04718,6.04879,6.04664,6.04879,16000000.0
2005-06-03 13:13:00,6.0493,6.04959,6.04821,6.04837,14000000.0
2005-06-03 13:14:00,6.04878,6.04997,6.04804,6.04845,17000000.0
2005-06-03 13:15:00,6.04807,6.04854,6.047,6.04807,7000000.0
2005-06-03 13:16:00,6.04719,6.04731,6.04633,6.04676,9000000.0
2005-06-03 13:17:00,6.04608,6.04612,6.04437,6.04503,15000000.0
2005-06-03 13:18:00,6.04291,6.04426,6.0426,6.04417,17000000.0
2005-06-03 13:19:00,6.04396,6.04396,6.04242,6.04365,15000000.0
2005-06-03 13:20:00,6.0437,6.04439,6.04297,6.04433,12000000.0
2005-06-03 13:21:00,6.04402,6.04438,6.04247,6.0429,24000000.0
2005-06-03 13:22:00,6.04333,6.04716,6.04333,6.04582,12000000.0
2005-06-03 13:23:00,6.04637,6.04889,6.04576,6.04832,12000000.0
2005-06-03 13:24:00,6.04937,6.05089,6.04867,6.05089,18000000.0
2005-06-03 13:25:00,6.05061,6.05131,6.04929,6.04964,12000000.0
2005-06-03 13:26:00,6.05016,6.05461,6.04919,6.05129,12000000.0
2005-06-03 13:27:00,6.05028,6.05049,6.04962,6.05036,9000000.0
2005-06-03 13:28:00,6.04881,6.04917,6.04742,6.04747,15000000.0
2005-06-03 13:29:00,6.04688,6.04754,6.0456,6.04746,14000000.0
2005-06-03 13:30:00,6.04687,6.04735,6.04638,6.04694,11000000.0
2005-06-03 13:31:00,6.04682,6.04703,6.04578,6.04651,11000000.0
2005-06-03 13:32:00,6.04654,6.04738,6.04618,6.04738,8000000.0
2005-06-03 13:33:00,6.04848,6.05002,6.04789,6.04892,14000000.0
2005-06-03 13:34:00,6.04822,6.0486,6.04687,6.0486,11000000.0
2005-06-03 13:35:00,6.04939,6.04943,6.04765,6.04929,16000000.0
2005-06-03 13:36:00,6.04878,6.04878,6.04651,6.04651,8000000.0
2005-06-03 13:37:00,6.04664,6.04793,6.04584,6.04791,17000000.0
2005-06-03 13:38:00,6.04891,6.05058,6.04717,6.05058,14000000.0
2005-06-03 13:39:00,6.05024,6.05102,6.04883,6.04992,10000000.0
2005-06-03 13:40:00,6.05134,6.0514,6.04951,6.05003,8000000.0
2005-06-03 13:41:00,6.04847,6.05023,6.0483,6.05023,11000000.0
2005-06-03 13:42:00,6.05027,6.05183,6.04963,6.05137,14000000.0
2005-06-03 13:43:00,6.05201,6.05235,6.05124,6.05235,11000000.0
2005-06-03 13:44:00,6.05345,6.05364,6.05121,6.05146,11000000.0
2005-06-03 13:45:00,6.05172,6.05316,6.05165,6.05186,14000000.0
2005-06-03 13:46:00,6.05186,6.05231,6.05142,6.05219,11000000.0
2005-06-03 13:47:00,6.05218,6.05257,6.05084,6.05084,13000000.0
2005-06-03 13:48:00,6.05114,6.05157,6.04956,6.05087,14000000.0
2005-06-03 13:49:00,6.05044,6.05169,6.05044,6.05049,12000000.0
2005-06-03 13:50:00,6.05046,6.05189,6.05022,6.05054,16000000.0
2005-06-03 13:51:00,6.05046,6.05116,6.04907,6.04997,14000000.0
2005-06-03 13:52:00,6.04936,6.04991,6.04889,6.04958,10000000.0
2005-06-03 13:53:00,6.0485,6.04989,6.0485,6.04949,10000000.0
2005-06-03 13:54:00,6.04891,6.04989,6.04836,6.04989,8000000.0
2005-06-03 13:55:00,6.04985,6.05009,6.0485,6.04903,13000000.0
2005-06-03 13:56:00,6.04922,6.04922,6.04764,6.04865,17000000.0
2005-06-03 13:57:00,6.04846,6.04877,6.04748,6.04791,13000000.0
2005-06-03 13:58:00,6.04861,6.0496,6.04861,6.0496,7000000.0
2005-06-03 13:59:00,6.05008,6.05028,6.04835,6.04837,9000000.0
2005-06-03 14:00:00,6.04871,6.04895,6.04732,6.04831,7000000.0
2005-06-03 14:01:00,6.04765,6.04836,6.04685,6.04836,11000000.0
2005-06-03 14:02:00,6.04759,6.04818,6.04678,6.04818,19000000.0
2005-06-03 14:03:00,6.04771,6.04844,6.04633,6.04718,13000000.0
2005-06-03 14:04:00,6.04812,6.04881,6.04754,6.04811,22000000.0
2005-06-03 14:05:00,6.04798,6.04923,6.0472,6.04738,17000000.0
2005-06-03 14:06:00,6.04796,6.04969,6.04741,6.04758,11000000.0
2005-06-03 14:07:00,6.04865,6.04878,6.04797,6.04797,9000000.0
2005-06-03 14:08:00,6.04942,6.05054,6.04829,6.05054,11000000.0
2005-06-03 14:09:00,6.04975,6.05004,6.04888,6.05004,12000000.0
2005-06-03 14:10:00,6.04895,6.04991,6.04859,6.04967,13000000.0
2005-06-03 14:11:00,6.04911,6.04918,6.04779,6.04913,14000000.0
2005-06-03 14:12:00,6.05005,6.05005,6.04762,6.04802,11000000.0
2005-06-03 14:13:00,6.04764,6.04872,6.04683,6.04872,11000000.0
2005-06-03 14:14:00,6.04889,6.04907,6.04762,6.04792,7000000.0
2005-06-03 14:15:00,6.04935,6.05096,6.04818,6.04944,14000000.0
2005-06-03 14:16:00,6.04919,6.04965,6.04768,6.04965,13000000.0
2005-06-03 14:17:00,6.04975,6.04981,6.04825,6.04851,22000000.0
2005-06-03 14:18:00,6.04931,6.04938,6.0473,6.04938,15000000.0
2005-06-03 14:19:00,6.04854,6.04899,6.04781,6.04863,12000000.0
2005-06-03 14:20:00,6.04917,6.04933,6.04809,6.04809,7000000.0
2005-06-03 14:21:00,6.049,6.0504,6.0484,6.0484,13000000.0
2005-06-03 14:22:00,6.04841,6.04965,6.04812,6.04965,8000000.0
2005-06-03 14:23:00,6.04919,6.04919,6.0458,6.04637,11000000.0
2005-06-03 14:24:00,6.04627,6.04705,6.04516,6.0468,13000000.0
2005-06-03 14:25:00,6.04657,6.04753,6.04605,6.04753,15000000.0
2005-06-03 14:26:00,6.04755,6.04793,6.04672,6.04672,8000000.0
2005-06-03 14:27:00,6.046,6.04691,6.04564,6.04605,10000000.0
2005-06-03 14:28:00,6.04574,6.04816,6.04574,6.04816,11000000.0
2005-06-03 14:29:00,6.04821,6.04851,6.04478,6.04627,21000000.0
2005-06-03 14:30:00,6.03898,6.0393,6.02966,6.02966,11000000.0
2005-06-03 14:31:00,6.03154,6.03517,6.03154,6.03263,17000000.0
2005-06-03 14:32:00,6.03341,6.03811,6.03166,6.03811,15000000.0
2005-06-03 14:33:00,6.04248,6.04891,6.04248,6.04891,8000000.0
2005-06-03 14:34:00,6.05031,6.05031,6.04533,6.04625,9000000.0
2005-06-03 14:35:00,6.04746,6.05105,6.04746,6.05105,11000000.0
2005-06-03 14:36:00,6.05159,6.05558,6.05113,6.05558,15000000.0
2005-06-03 14:37:00,6.05498,6.0594,6.05478,6.0594,8000000.0
2005-06-03 14:38:00,6.06084,6.06111,6.05706,6.05706,10000000.0
2005-06-03 14:39:00,6.05546,6.06037,6.05527,6.05697,19000000.0
2005-06-03 14:40:00,6.05772,6.05908,6.05622,6.05622,15000000.0
2005-06-03 14:41:00,6.05532,6.05637,6.05465,6.05505,15000000.0
2005-06-03 14:42:00,6.0554,6.05803,6.05495,6.0574,17000000.0
2005-06-03 14:43:00,6.0581,6.05875,6.05498,6.05511,15000000.0
2005-06-03 14:44:00,6.05425,6.05466,6.05051,6.05175,15000000.0
2005-06-03 14:45:00,6.05023,6.05063,6.04832,6.04977,9000000.0
2005-06-03 14:46:00,6.04884,6.04884,6.04689,6.04689,11000000.0
2005-06-03 14:47:00,6.04635,6.04889,6.04635,6.04889,12000000.0
2005-06-03 14:48:00,6.04823,6.04823,6.04417,6.0445,12000000.0
2005-06-03 14:49:00,6.04496,6.04679,6.04464,6.0454,12000000.0
2005-06-03 14:50:00,6.0467,6.04769,6.04607,6.04699,15000000.0
2005-06-03 14:51:00,6.04455,6.04492,6.03988,6.03988,10000000.0
2005-06-03 14:52:00,6.03711,6.03711,6.03345,6.03371,13000000.0
2005-06-03 14:53:00,6.03503,6.03745,6.03495,6.03745,13000000.0
2005-06-03 14:54:00,6.0381,6.03896,6.03801,6.0386,9000000.0
2005-06-03 14:55:00,6.03936,6.04104,6.03936,6.04067,16000000.0
2005-06-03 14:56:00,6.04065,6.04243,6.0401,6.04064,15000000.0
2005-06-03 14:57:00,6.03967,6.03967,6.03749,6.03778,15000000.0
2005-06-03 14:58:00,6.03873,6.04087,6.03792,6.04087,11000000.0
2005-06-03 14:59:00,6.04108,6.04246,6.03978,6.03978,14000000.0
2005-06-03 15:00:00,6.03836,6.04051,6.03836,6.03987,18000000.0
2005-06-03 15:01:00,6.0398,6.04062,6.03905,6.0402,12000000.0
2005-06-03 15:02:00,6.0402,6.04093,6.03961,6.04061,7000000.0
2005-06-03 15:03:00,6.03957,6.04138,6.0376,6.04072,18000000.0
2005-06-03 15:04:00,6.0412,6.04448,6.04081,6.04448,21000000.0
2005-06-03 15:05:00,6.04625,6.04723,6.04612,6.04701,13000000.0
2005-06-03 15:06:00,6.04718,6.05078,6.04718,6.05071,14000000.0
2005-06-03 15:07:00,6.05064,6.05064,6.04796,6.04932,22000000.0
2005-06-03 15:08:00,6.04916,6.04916,6.04688,6.04836,10000000.0
2005-06-03 15:09:00,6.04872,6.05018,6.04852,6.04962,9000000.0
2005-06-03 15:10:00,6.05076,6.05255,6.05045,6.05177,14000000.0
2005-06-03 15:11:00,6.05206,6.05206,6.04899,6.05062,12000000.0
2005-06-03 15:12:00,6.04998,6.05072,6.0487,6.0497,13000000.0
2005-06-03 15:13:00,6.05,6.05,6.04781,6.04844,12000000.0
2005-06-03 15:14:00,6.04913,6.04913,6.04733,6.0476,10000000.0
2005-06-03 15:15:00,6.04705,6.04849,6.04584,6.0471,16000000.0
2005-06-03 15:16:00,6.04685,6.04737,6.04499,6.04669,15000000.0
2005-06-03 15:17:00,6.04744,6.04932,6.04728,6.04817,14000000.0
2005-06-03 15:18:00,6.04938,6.05046,6.04873,6.05043,12000000.0
2005-06-03 15:19:00,6.05105,6.05131,6.04959,6.05115,11000000.0
2005-06-03 15:20:00,6.05323,6.05458,6.05278,6.05458,14000000.0
2005-06-03 15:21:00,6.05501,6.05566,6.05393,6.0553,14000000.0
2005-06-03 15:22:00,6.05442,6.05442,6.0529,6.05302,10000000.0
2005-06-03 15:23:00,6.05332,6.05535,6.05198,6.05535,11000000.0
2005-06-03 15:24:00,6.05727,6.05727,6.05428,6.05554,10000000.0
2005-06-03 15:25:00,6.05723,6.05836,6.05674,6.05737,16000000.0
2005-06-03 15:26:00,6.05642,6.05857,6.05582,6.05685,15000000.0
2005-06-03 15:27:00,6.05631,6.05691,6.05573,6.05691,10000000.0
2005-06-03 15:28:00,6.05762,6.05846,6.05657,6.05657,11000000.0
2005-06-03 15:29:00,6.05662,6.05662,6.05422,6.05472,19000000.0
2005-06-03 15:30:00,6.05489,6.05591,6.05459,6.05472,10000000.0
2005-06-03 15:31:00,6.05476,6.05584,6.05422,6.05422,14000000.0
2005-06-03 15:32:00,6.0553,6.05607,6.05428,6.05428,12000000.0
2005-06-03 15:33:00,6.05511,6.05552,6.05403,6.05541,20000000.0
2005-06-03 15:34:00,6.05439,6.05451,6.05229,6.05274,12000000.0
2005-06-03 15:35:00,6.05262,6.0538,6.05191,6.05191,12000000.0
2005-06-03 15:36:00,6.05157,6.05309,6.05122,6.05252,10000000.0
2005-06-03 15:37:00,6.05193,6.05199,6.04921,6.05026,10000000.0
2005-06-03 15:38:00,6.04973,6.05024,6.04927,6.04973,13000000.0
2005-06-03 15:39:00,6.05012,6.05264,6.04953,6.05264,7000000.0
2005-06-03 15:40:00,6.05282,6.05404,6.05238,6.05404,10000000.0
2005-06-03 15:41:00,6.05318,6.05318,6.05134,6.05233,9000000.0
2005-06-03 15:42:00,6.05311,6.05336,6.0515,6.05218,13000000.0
2005-06-03 15:43:00,6.05185,6.05265,6.05101,6.05224,16000000.0
2005-06-03 15:44:00,6.05255,6.0528,6.05066,6.0528,14000000.0
2005-06-03 15:45:00,6.05213,6.05227,6.04997,6.05077,15000000.0
2005-06-03 15:46:00,6.04912,6.05078,6.04902,6.04911,13000000.0
2005-06-03 15:47:00,6.0491,6.05134,6.0491,6.05134,9000000.0
2005-06-03 15:48:00,6.05178,6.05178,6.05053,6.05056,21000000.0
2005-06-03 15:49:00,6.05057,6.05122,6.04974,6.05019,23000000.0
2005-06-03 15:50:00,6.05099,6.05173,6.05016,6.05032,12000000.0
2005-06-03 15:51:00,6.05034,6.05187,6.05034,6.051,19000000.0
2005-06-03 15:52:00,6.0511,6.05214,6.05071,6.05091,15000000.0
2005-06-03 15:53:00,6.05024,6.05151,6.04907,6.05008,14000000.0
2005-06-03 15:54:00,6.04993,6.05126,6.04801,6.04957,15000000.0
2005-06-03 15:55:00,6.0504,6.05078,6.04983,6.05004,12000000.0
2005-06-03 15:56:00,6.0514,6.05168,6.05016,6.05138,18000000.0
2005-06-03 15:57:00,6.05172,6.05249,6.0506,6.05249,10000000.0
2005-06-03 15:58:00,6.05257,6.05291,6.05092,6.0528,22000000.0
2005-06-03 15:59:00,6.05277,6.05316,6.05143,6.05261,12000000.0
2005-06-03 16:00:00,6.05247,6.05553,6.05027,6.05553,12000000.0
2005-06-03 16:01:00,6.0552,6.05526,6.05256,6.05452,12000000.0
2005-06-03 16:02:00,6.05526,6.05658,6.05454,6.05658,13000000.0
2005-06-03 16:03:00,6.0561,6.05641,6.05482,6.05549,13000000.0
2005-06-03 16:04:00,6.05675,6.05782,6.0566,6.05686,11000000.0
2005-06-03 16:05:00,6.05711,6.05711,6.0563,6.05632,9000000.0
2005-06-03 16:06:00,6.05519,6.05616,6.05473,6.05519,14000000.0
2005-06-03 16:07:00,6.05495,6.05549,6.05362,6.05468,15000000.0
2005-06-03 16:08:00,6.05496,6.0574,6.05421,6.05421,15000000.0
2005-06-03 16:09:00,6.05461,6.05507,6.05345,6.05485,17000000.0
2005-06-03 16:10:00,6.05479,6.05479,6.05247,6.053,14000000.0
2005-06-03 16:11:00,6.05381,6.05628,6.05381,6.05406,9000000.0
2005-06-03 16:12:00,6.05368,6.05508,6.05368,6.05454,15000000.0
2005-06-03 16:13:00,6.05248,6.05388,6.05214,6.05296,14000000.0
2005-06-03 16:14:00,6.05323,6.05401,6.05189,6.05399,12000000.0
2005-06-03 16:15:00,6.05357,6.0539,6.05255,6.05261,14000000.0
2005-06-03 16:16:00,6.05286,6.05382,6.0523,6.05382,13000000.0
2005-06-03 16:17:00,6.05289,6.05346,6.05134,6.0533,18000000.0
2005-06-03 16:18:00,6.05314,6.05367,6.05071,6.05071,13000000.0
2005-06-03 16:19:00,6.04844,6.05001,6.04815,6.04929,8000000.0
2005-06-03 16:20:00,6.05083,6.05083,6.04928,6.05055,13000000.0
2005-06-03 16:21:00,6.05003,6.05141,6.04892,6.0509,12000000.0
2005-06-03 16:22:00,6.05158,6.05171,6.05071,6.05084,11000000.0
2005-06-03 16:23:00,6.05123,6.05387,6.0502,6.05113,14000000.0
2005-06-03 16:24:00,6.04912,6.04925,6.04748,6.04857,15000000.0
2005-06-03 16:25:00,6.04944,6.04965,6.04723,6.04723,11000000.0
2005-06-03 16:26:00,6.0473,6.04801,6.0466,6.0466,8000000.0
2005-06-03 16:27:00,6.04612,6.04828,6.04612,6.04813,10000000.0
2005-06-03 16:28:00,6.04737,6.04851,6.04737,6.04782,15000000.0
2005-06-03 16:29:00,6.0479,6.05047,6.0479,6.05038,7000000.0
2005-06-03 16:30:00,6.05051,6.05155,6.04939,6.05155,16000000.0
2005-06-03 16:31:00,6.05166,6.05311,6.05166,6.05282,14000000.0
2005-06-03 16:32:00,6.05362,6.05516,6.05299,6.05471,7000000.0
2005-06-03 16:33:00,6.05554,6.05554,6.05211,6.05211,8000000.0
2005-06-03 16:34:00,6.05258,6.05322,6.05176,6.0532,8000000.0
2005-06-03 16:35:00,6.05369,6.05416,6.05247,6.05309,9000000.0
2005-06-03 16:36:00,6.05374,6.05604,6.05374,6.05456,13000000.0
2005-06-03 16:37:00,6.05483,6.05561,6.05234,6.05246,18000000.0
2005-06-03 16:38:00,6.05343,6.05432,6.05219,6.05432,18000000.0
2005-06-03 16:39:00,6.05494,6.05494,6.05326,6.05366,20000000.0
2005-06-03 16:40:00,6.05455,6.05455,6.05308,6.0534,13000000.0
2005-06-03 16:41:00,6.05242,6.05303,6.05094,6.05108,20000000.0
2005-06-03 16:42:00,6.05107,6.0514,6.04881,6.04881,18000000.0
2005-06-03 16:43:00,6.04859,6.0507,6.04859,6.04971,15000000.0
2005-06-03 16:44:00,6.04998,6.05202,6.04998,6.05103,20000000.0
2005-06-03 16:45:00,6.05041,6.05115,6.04978,6.05087,13000000.0
2005-06-03 16:46:00,6.04987,6.05088,6.04917,6.05013,15000000.0
2005-06-03 16:47:00,6.05066,6.05086,6.04901,6.05035,8000000.0
2005-06-03 16:48:00,6.04948,6.05098,6.04939,6.05055,11000000.0
2005-06-03 16:49:00,6.05167,6.05188,6.04899,6.05138,12000000.0
2005-06-03 16:50:00,6.05119,6.05256,6.05119,6.05239,15000000.0
2005-06-03 16:51:00,6.05228,6.05243,6.05073,6.05159,18000000.0
2005-06-03 16:52:00,6.05103,6.05137,6.05017,6.05104,14000000.0
2005-06-03 16:53:00,6.05031,6.05082,6.04989,6.05081,8000000.0
2005-06-03 16:54:00,6.05165,6.05166,6.04987,6.05102,11000000.0
2005-06-03 16:55:00,6.05085,6.05188,6.05038,6.05135,12000000.0
2005-06-03 16:56:00,6.05127,6.05127,6.04969,6.04975,10000000.0
2005-06-03 16:57:00,6.05056,6.0521,6.05056,6.05209,8000000.0
2005-06-03 16:58:00,6.05204,6.05393,6.05204,6.05393,9000000.0
2005-06-03 16:59:00,6.0537,6.05614,6.0537,6.05476,13000000.0
2005-06-03 17:00:00,6.05693,6.05925,6.05647,6.05925,11000000.0
2005-06-03 17:01:00,6.06187,6.06347,6.06137,6.06177,12000000.0
2005-06-03 17:02:00,6.06079,6.06128,6.05926,6.05926,10000000.0
2005-06-03 17:03:00,6.0589,6.06021,6.05515,6.06021,16000000.0
2005-06-03 17:04:00,6.05994,6.05994,6.05822,6.05822,13000000.0
2005-06-03 17:05:00,6.05818,6.05956,6.05818,6.05847,16000000.0
2005-06-03 17:06:00,6.05846,6.06161,6.05846,6.06081,12000000.0
2005-06-03 17:07:00,6.06052,6.06207,6.06052,6.06152,8000000.0
2005-06-03 17:08:00,6.062,6.06507,6.06168,6.06507,21000000.0
2005-06-03 17:09:00,6.06457,6.06796,6.06457,6.06774,16000000.0
2005-06-03 17:10:00,6.06912,6.06964,6.06814,6.06896,11000000.0
2005-06-03 17:11:00,6.07051,6.07127,6.06974,6.07016,11000000.0
2005-06-03 17:12:00,6.07025,6.07116,6.0699,6.07051,9000000.0
2005-06-03 17:13:00,6.07064,6.07305,6.07064,6.07224,9000000.0
2005-06-03 17:14:00,6.07203,6.07203,6.07009,6.07155,17000000.0
2005-06-03 17:15:00,6.07029,6.0706,6.06624,6.06624,11000000.0
2005-06-03 17:16:00,6.06611,6.06922,6.06611,6.06824,15000000.0
2005-06-03 17:17:00,6.06892,6.06983,6.06789,6.06962,13000000.0
2005-06-03 17:18:00,6.07008,6.07096,6.06914,6.07078,15000000.0
2005-06-03 17:19:00,6.07079,6.07225,6.0707,6.07197,17000000.0
2005-06-03 17:20:00,6.07249,6.0727,6.06846,6.06881,12000000.0
2005-06-03 17:21:00,6.07111,6.07186,6.07088,6.07152,7000000.0
2005-06-03 17:22:00,6.07176,6.07362,6.07176,6.07362,14000000.0
2005-06-03 17:23:00,6.07335,6.0747,6.07304,6.07433,13000000.0
2005-06-03 17:24:00,6.07427,6.07471,6.07338,6.07338,9000000.0
2005-06-03 17:25:00,6.07466,6.07466,6.07305,6.07382,11000000.0
2005-06-03 17:26:00,6.07372,6.0746,6.07277,6.07278,16000000.0
2005-06-03 17:27:00,6.07265,6.07436,6.07261,6.07332,9000000.0
2005-06-03 17:28:00,6.07171,6.073,6.07019,6.073,15000000.0
2005-06-03 17:29:00,6.07285,6.07515,6.07285,6.07515,11000000.0
2005-06-03 17:30:00,6.07455,6.07477,6.073,6.07477,19000000.0
2005-06-03 17:31:00,6.07435,6.07437,6.07206,6.07206,11000000.0
2005-06-03 17:32:00,6.07353,6.07428,6.0733,6.07428,9000000.0
2005-06-03 17:33:00,6.07527,6.0777,6.07324,6.0777,10000000.0
2005-06-03 17:34:00,6.07891,6.07922,6.077,6.0792,14000000.0
2005-06-03 17:35:00,6.07883,6.07883,6.07628,6.07745,13000000.0
2005-06-03 17:36:00,6.07712,6.07764,6.07576,6.07593,11000000.0
2005-06-03 17:37:00,6.07463,6.07485,6.07316,6.07383,15000000.0
2005-06-03 17:38:00,6.07317,6.07317,6.07203,6.0723,17000000.0
2005-06-03 17:39:00,6.07308,6.07374,6.07266,6.07302,8000000.0
2005-06-03 17:40:00,6.07448,6.0759,6.07413,6.0759,12000000.0
2005-06-03 17:41:00,6.07673,6.0788,6.07616,6.07818,21000000.0
2005-06-03 17:42:00,6.07895,6.08218,6.07885,6.08218,13000000.0
2005-06-03 17:43:00,6.08173,6.08187,6.07957,6.0809,11000000.0
2005-06-03 17:44:00,6.07989,6.07989,6.07771,6.07912,19000000.0
2005-06-03 17:45:00,6.07945,6.07945,6.07651,6.07651,10000000.0
2005-06-03 17:46:00,6.07705,6.07793,6.07547,6.07625,13000000.0
2005-06-03 17:47:00,6.07635,6.077,6.07576,6.07612,9000000.0
2005-06-03 17:48:00,6.07663,6.07675,6.07523,6.07546,14000000.0
2005-06-03 17:49:00,6.07511,6.0759,6.07467,6.07584,14000000.0
2005-06-03 17:50:00,6.07509,6.07548,6.07385,6.07548,17000000.0
2005-06-03 17:51:00,6.07643,6.07688,6.07599,6.07678,13000000.0
2005-06-03 17:52:00,6.07679,6.07842,6.07652,6.07723,24000000.0
2005-06-03 17:53:00,6.07702,6.07922,6.07676,6.07676,16000000.0
2005-06-03 17:54:00,6.07796,6.07956,6.0775,6.0775,16000000.0
2005-06-03 17:55:00,6.07763,6.07931,6.07763,6.07875,13000000.0
2005-06-03 17:56:00,6.07887,6.07887,6.07732,6.07853,15000000.0
2005-06-03 17:57:00,6.07789,6.07823,6.07718,6.07806,10000000.0
2005-06-03 17:58:00,6.07652,6.07731,6.07593,6.07633,15000000.0
2005-06-03 17:59:00,6.07659,6.07932,6.07659,6.07918,13000000.0
2005-06-03 18:00:00,6.07901,6.07993,6.07826,6.07993,7000000.0
2005-06-03 18:01:00,6.07907,6.07907,6.0764,6.07731,18000000.0
2005-06-03 18:02:00,6.07814,6.07827,6.07665,6.07775,17000000.0
2005-06-03 18:03:00,6.07817,6.07852,6.07523,6.07852,16000000.0
2005-06-03 18:04:00,6.07779,6.0786,6.07779,6.0786,14000000.0
2005-06-03 18:05:00,6.07928,6.07948,6.07814,6.07864,13000000.0
2005-06-03 18:06:00,6.07874,6.07903,6.07793,6.07883,18000000.0
2005-06-03 18:07:00,6.07858,6.07888,6.07738,6.07888,12000000.0
2005-06-03 18:08:00,6.07873,6.07943,6.07814,6.07865,18000000.0
2005-06-03 18:09:00,6.07842,6.0791,6.07702,6.07702,12000000.0
2005-06-03 18:10:00,6.07705,6.07786,6.07612,6.07647,13000000.0
2005-06-03 18:11:00,6.0787,6.07975,6.0782,6.0792,10000000.0
2005-06-03 18:12:00,6.07872,6.07909,6.0766,6.07855,11000000.0
2005-06-03 18:13:00,6.08019,6.08266,6.08005,6.08253,14000000.0
2005-06-03 18:14:00,6.08333,6.084,6.08296,6.08308,10000000.0
2005-06-03 18:15:00,6.08439,6.0865,6.08357,6.0865,10000000.0
2005-06-03 18:16:00,6.08614,6.08631,6.084,6.0848,9000000.0
2005-06-03 18:17:00,6.08559,6.08633,6.08449,6.08449,18000000.0
2005-06-03 18:18:00,6.08435,6.08597,6.08432,6.08597,14000000.0
2005-06-03 18:19:00,6.0861,6.08622,6.08542,6.08542,10000000.0
2005-06-03 18:20:00,6.08517,6.08624,6.08517,6.08535,15000000.0
2005-06-03 18:21:00,6.08522,6.08723,6.08522,6.08646,18000000.0
2005-06-03 18:22:00,6.08662,6.08813,6.08662,6.08783,14000000.0
2005-06-03 18:23:00,6.08847,6.08847,6.08632,6.08632,7000000.0
2005-06-03 18:24:00,6.08661,6.08692,6.08506,6.08506,9000000.0
2005-06-03 18:25:00,6.08602,6.08703,6.08453,6.08534,13000000.0
2005-06-03 18:26:00,6.08482,6.08731,6.08482,6.08713,16000000.0
2005-06-03 18:27:00,6.08607,6.08657,6.08461,6.08493,14000000.0
2005-06-03 18:28:00,6.08484,6.08612,6.0844,6.0849,13000000.0
2005-06-03 18:29:00,6.0847,6.08667,6.08465,6.08647,11000000.0
2005-06-03 18:30:00,6.0861,6.08649,6.08441,6.08441,16000000.0
2005-06-03 18:31:00,6.08424,6.08548,6.08344,6.08435,12000000.0
2005-06-03 18:32:00,6.08362,6.08417,6.08285,6.08417,11000000.0
2005-06-03 18:33:00,6.08268,6.08326,6.08151,6.08151,13000000.0
2005-06-03 18:34:00,6.08238,6.08273,6.08076,6.08168,13000000.0
2005-06-03 18:35:00,6.08168,6.08176,6.08006,6.08126,18000000.0
2005-06-03 18:36:00,6.08111,6.0813,6.07929,6.08021,18000000.0
2005-06-03 18:37:00,6.07928,6.07982,6.07786,6.07923,18000000.0
2005-06-03 18:38:00,6.07829,6.08017,6.07829,6.08004,11000000.0
2005-06-03 18:39:00,6.08045,6.08174,6.08044,6.08124,11000000.0
2005-06-03 18:40:00,6.0816,6.084,6.0816,6.08251,14000000.0
2005-06-03 18:41:00,6.08208,6.08208,6.07189,6.08102,16000000.0
2005-06-03 18:42:00,6.08287,6.08305,6.08107,6.08233,14000000.0
2005-06-03 18:43:00,6.08281,6.08421,6.08238,6.08421,10000000.0
2005-06-03 18:44:00,6.08475,6.08517,6.0827,6.08395,13000000.0
2005-06-03 18:45:00,6.08372,6.08403,6.0824,6.08307,13000000.0
2005-06-03 18:46:00,6.08225,6.08319,6.07899,6.08319,12000000.0
2005-06-03 18:47:00,6.08448,6.08448,6.083,6.08316,14000000.0
2005-06-03 18:48:00,6.08405,6.08484,6.08326,6.08484,15000000.0
2005-06-03 18:49:00,6.0851,6.08517,6.08374,6.08449,12000000.0
2005-06-03 18:50:00,6.08412,6.08472,6.08325,6.08383,9000000.0
2005-06-03 18:51:00,6.0849,6.08593,6.0842,6.08448,17000000.0
2005-06-03 18:52:00,6.0849,6.08521,6.08389,6.08517,9000000.0
2005-06-03 18:53:00,6.08399,6.08525,6.08382,6.08501,14000000.0
2005-06-03 18:54:00,6.08445,6.08464,6.08146,6.08457,14000000.0
2005-06-03 18:55:00,6.083,6.083,6.07987,6.08099,10000000.0
2005-06-03 18:56:00,6.08167,6.08387,6.07754,6.08387,16000000.0
2005-06-03 18:57:00,6.08302,6.0833,6.08102,6.0815,17000000.0
2005-06-03 18:58:00,6.08193,6.08422,6.081,6.08367,14000000.0
2005-06-03 18:59:00,6.08373,6.08402,6.08289,6.08289,14000000.0
2005-06-03 19:00:00,6.08317,6.08338,6.08165,6.08292,15000000.0
2005-06-03 19:01:00,6.08336,6.08357,6.0821,6.0821,15000000.0
2005-06-03 19:02:00,6.08173,6.08312,6.07969,6.08296,14000000.0
2005-06-03 19:03:00,6.08397,6.08407,6.08212,6.08407,14000000.0
2005-06-03 19:04:00,6.08413,6.08481,6.08365,6.08408,12000000.0
2005-06-03 19:05:00,6.0841,6.0841,6.08267,6.08401,15000000.0
2005-06-03 19:06:00,6.08409,6.08409,6.08223,6.08223,16000000.0
2005-06-03 19:07:00,6.08223,6.0837,6.08223,6.08308,20000000.0
2005-06-03 19:08:00,6.08281,6.08346,6.08235,6.08346,8000000.0
2005-06-03 19:09:00,6.08358,6.08404,6.08296,6.08404,17000000.0
2005-06-03 19:10:00,6.08388,6.08398,6.08294,6.08391,9000000.0
2005-06-03 19:11:00,6.08424,6.08524,6.08424,6.08524,16000000.0
2005-06-03 19:12:00,6.08689,6.08689,6.08279,6.08395,13000000.0
2005-06-03 19:13:00,6.08142,6.08286,6.08128,6.08286,10000000.0
2005-06-03 19:14:00,6.0826,6.08313,6.0813,6.0813,20000000.0
2005-06-03 19:15:00,6.08166,6.08222,6.0802,6.08079,12000000.0
2005-06-03 19:16:00,6.08031,6.08056,6.07951,6.07951,8000000.0
2005-06-03 19:17:00,6.07996,6.0827,6.07996,6.08023,18000000.0
2005-06-03 19:18:00,6.07995,6.08131,6.07995,6.08091,11000000.0
2005-06-03 19:19:00,6.08086,6.08251,6.07959,6.08032,12000000.0
2005-06-03 19:20:00,6.08098,6.08356,6.08032,6.0813,14000000.0
2005-06-03 19:21:00,6.08076,6.08135,6.0799,6.0799,13000000.0
2005-06-03 19:22:00,6.08094,6.08351,6.07983,6.07983,12000000.0
2005-06-03 19:23:00,6.08039,6.08107,6.08022,6.08022,14000000.0
2005-06-03 19:24:00,6.08094,6.08097,6.07905,6.08007,19000000.0
2005-06-03 19:25:00,6.07997,6.08422,6.07997,6.08422,8000000.0
2005-06-03 19:26:00,6.0852,6.0852,6.08231,6.08266,7000000.0
2005-06-03 19:27:00,6.0828,6.08351,6.08196,6.08196,20000000.0
2005-06-03 19:28:00,6.08363,6.08363,6.08063,6.0828,17000000.0
2005-06-03 19:29:00,6.08169,6.08304,6.08162,6.0827,10000000.0
2005-06-03 19:30:00,6.08172,6.0833,6.08169,6.08169,15000000.0
2005-06-03 19:31:00,6.08165,6.0839,6.08165,6.0839,11000000.0
2005-06-03 19:32:00,6.08331,6.08412,6.08266,6.08412,9000000.0
2005-06-03 19:33:00,6.08499,6.08525,6.08266,6.08266,14000000.0
2005-06-03 19:34:00,6.08324,6.08488,6.08324,6.08472,17000000.0
2005-06-03 19:35:00,6.08485,6.08577,6.08425,6.08577,8000000.0
2005-06-03 19:36:00,6.08681,6.08758,6.08644,6.08729,15000000.0
2005-06-03 19:37:00,6.08684,6.08744,6.08637,6.08727,8000000.0
2005-06-03 19:38:00,6.08723,6.08729,6.08589,6.08599,15000000.0
2005-06-03 19:39:00,6.08771,6.08771,6.08601,6.08614,17000000.0
2005-06-03 19:40:00,6.08681,6.08923,6.08667,6.08923,16000000.0
2005-06-03 19:41:00,6.08908,6.08908,6.08811,6.08875,11000000.0
2005-06-03 19:42:00,6.08935,6.08965,6.08784,6.08918,15000000.0
2005-06-03 19:43:00,6.08971,6.08984,6.08888,6.08959,14000000.0
2005-06-03 19:44:00,6.08983,6.09041,6.08946,6.09031,14000000.0
2005-06-03 19:45:00,6.08963,6.0902,6.08873,6.08917,15000000.0
2005-06-03 19:46:00,6.08889,6.08986,6.08748,6.0891,15000000.0
2005-06-03 19:47:00,6.08862,6.0887,6.08725,6.08839,16000000.0
2005-06-03 19:48:00,6.08831,6.08831,6.08695,6.08791,16000000.0
2005-06-03 19:49:00,6.08747,6.08788,6.08688,6.08773,8000000.0
2005-06-03 19:50:00,6.08773,6.0884,6.08736,6.0884,9000000.0
2005-06-03 19:51:00,6.08763,6.088,6.08653,6.08705,19000000.0
2005-06-03 19:52:00,6.08736,6.08794,6.08709,6.08784,11000000.0
2005-06-03 19:53:00,6.08718,6.08756,6.08592,6.08685,14000000.0
2005-06-03 19:54:00,6.08557,6.08696,6.08461,6.08696,18000000.0
2005-06-03 19:55:00,6.08694,6.08707,6.08424,6.08424,13000000.0
2005-06-03 19:56:00,6.08529,6.08531,6.08272,6.08458,10000000.0
2005-06-03 19:57:00,6.08512,6.0856,6.0837,6.08537,16000000.0
2005-06-03 19:58:00,6.08413,6.08515,6.08356,6.08515,15000000.0
2005-06-03 19:59:00,6.08578,6.08607,6.08439,6.08439,14000000.0
2005-06-03 20:00:00,6.08515,6.08538,6.08403,6.08453,11000000.0
2005-06-03 20:01:00,6.08422,6.08466,6.08357,6.08392,24000000.0
2005-06-03 20:02:00,6.0838,6.08421,6.08312,6.08332,11000000.0
2005-06-03 20:03:00,6.08418,6.08434,6.08293,6.0833,11000000.0
2005-06-03 20:04:00,6.08335,6.08354,6.08238,6.08238,10000000.0
2005-06-03 20:05:00,6.08093,6.08106,6.07906,6.08083,17000000.0
2005-06-03 20:06:00,6.08017,6.0806,6.07951,6.08004,10000000.0
2005-06-03 20:07:00,6.08015,6.08175,6.07962,6.07963,14000000.0
2005-06-03 20:08:00,6.08012,6.08171,6.07883,6.08008,13000000.0
2005-06-03 20:09:00,6.08094,6.08187,6.08032,6.08132,11000000.0
2005-06-03 20:10:00,6.08092,6.081,6.08044,6.08079,11000000.0
2005-06-03 20:11:00,6.08031,6.08116,6.07983,6.08041,9000000.0
2005-06-03 20:12:00,6.08054,6.08126,6.07984,6.08107,16000000.0
2005-06-03 20:13:00,6.08113,6.0825,6.08104,6.08229,11000000.0
2005-06-03 20:14:00,6.08188,6.08188,6.07983,6.08078,19000000.0
2005-06-03 20:15:00,6.08127,6.08191,6.08059,6.08059,13000000.0
2005-06-03 20:16:00,6.08199,6.08199,6.07999,6.08071,15000000.0
2005-06-03 20:17:00,6.0826,6.0826,6.08126,6.08213,8000000.0
2005-06-03 20:18:00,6.08171,6.08297,6.08059,6.08181,14000000.0
2005-06-03 20:19:00,6.0826,6.08384,6.08129,6.08129,14000000.0
2005-06-03 20:20:00,6.08265,6.08292,6.08099,6.08262,12000000.0
2005-06-03 20:21:00,6.0827,6.08336,6.08225,6.08312,9000000.0
2005-06-03 20:22:00,6.08363,6.08477,6.08321,6.08335,17000000.0
2005-06-03 20:23:00,6.08346,6.08499,6.0832,6.0842,11000000.0
2005-06-03 20:24:00,6.08386,6.08448,6.08252,6.0827,16000000.0
2005-06-03 20:25:00,6.08285,6.08489,6.08285,6.08389,11000000.0
2005-06-03 20:26:00,6.08357,6.08408,6.08328,6.08341,8000000.0
2005-06-03 20:27:00,6.08307,6.08372,6.08245,6.08245,13000000.0
2005-06-03 20:28:00,6.08216,6.08321,6.08216,6.08258,15000000.0
2005-06-03 20:29:00,6.08229,6.08345,6.08193,6.08193,16000000.0
2005-06-03 20:30:00,6.08264,6.08327,6.08219,6.08219,8000000.0
2005-06-03 20:31:00,6.08227,6.08234,6.08115,6.08226,18000000.0
2005-06-03 20:32:00,6.08187,6.08223,6.0811,6.08139,7000000.0
2005-06-03 20:33:00,6.08209,6.08252,6.08074,6.08099,13000000.0
2005-06-03 20:34:00,6.08156,6.0826,6.08156,6.08224,13000000.0
2005-06-03 20:35:00,6.0827,6.08299,6.08163,6.08299,9000000.0
2005-06-03 20:36:00,6.0829,6.0829,6.0816,6.08169,17000000.0
2005-06-03 20:37:00,6.08173,6.08267,6.08173,6.08206,14000000.0
2005-06-03 20:38:00,6.08187,6.08276,6.08176,6.08237,16000000.0
2005-06-03 20:39:00,6.08261,6.08304,6.08173,6.08263,14000000.0
2005-06-03 20:40:00,6.08316,6.0835,6.08208,6.0835,17000000.0
2005-06-03 20:41:00,6.08326,6.08326,6.08225,6.08234,16000000.0
2005-06-03 20:42:00,6.08228,6.08361,6.08178,6.08179,22000000.0
2005-06-03 20:43:00,6.08185,6.0833,6.08133,6.08204,18000000.0
2005-06-03 20:44:00,6.08207,6.08247,6.08107,6.08247,16000000.0
2005-06-03 20:45:00,6.08238,6.08238,6.08086,6.08121,8000000.0
2005-06-03 20:46:00,6.08163,6.08251,6.08052,6.0815,19000000.0
2005-06-03 20:47:00,6.08146,6.08282,6.08122,6.08263,12000000.0
2005-06-03 20:48:00,6.08287,6.0829,6.08212,6.08223,9000000.0
2005-06-03 20:49:00,6.08215,6.08227,6.08189,6.08192,19000000.0
2005-06-03 20:50:00,6.08182,6.08272,6.08177,6.08189,15000000.0
2005-06-03 20:51:00,6.08202,6.08264,6.08159,6.08159,9000000.0
2005-06-03 20:52:00,6.08133,6.08188,6.08107,6.08149,11000000.0
2005-06-03 20:53:00,6.08176,6.08268,6.08166,6.08166,15000000.0
2005-06-03 20:54:00,6.08097,6.08266,6.08054,6.08209,12000000.0
2005-06-03 20:55:00,6.0816,6.08242,6.08122,6.08201,18000000.0
2005-06-03 20:56:00,6.0811,6.08119,6.08007,6.08007,12000000.0
2005-06-03 20:57:00,6.08034,6.08174,6.08034,6.08098,13000000.0
2005-06-03 20:58:00,6.08095,6.08138,6.07995,6.07995,11000000.0
2005-06-03 20:59:00,6.07974,6.08157,6.07974,6.08073,11000000.0
2005-06-03 21:00:00,6.08136,6.08236,6.08028,6.08028,17000000.0
2005-06-03 21:01:00,6.08092,6.08104,6.08,6.08061,10000000.0
2005-06-03 21:02:00,6.08029,6.08163,6.07997,6.08163,8000000.0
2005-06-03 21:03:00,6.08146,6.08218,6.0805,6.08076,19000000.0
2005-06-03 21:04:00,6.08147,6.08259,6.08127,6.08259,18000000.0
2005-06-03 21:05:00,6.08143,6.08221,6.08066,6.08196,14000000.0
2005-06-03 21:06:00,6.08207,6.0828,6.08129,6.08149,12000000.0
2005-06-03 21:07:00,6.0814,6.08153,6.08066,6.08066,10000000.0
2005-06-03 21:08:00,6.08124,6.08198,6.08023,6.08195,14000000.0
2005-06-03 21:09:00,6.08173,6.08182,6.08024,6.08104,16000000.0
2005-06-03 21:10:00,6.08098,6.08183,6.08049,6.08162,15000000.0
2005-06-03 21:11:00,6.0816,6.0816,6.08061,6.08079,13000000.0
2005-06-03 21:12:00,6.08122,6.08176,6.08045,6.08176,10000000.0
2005-06-03 21:13:00,6.08202,6.0827,6.08063,6.08063,14000000.0
2005-06-03 21:14:00,6.0808,6.0814,6.08023,6.0814,10000000.0
2005-06-03 21:15:00,6.08168,6.08194,6.08079,6.08172,15000000.0
2005-06-03 21:16:00,6.08177,6.08214,6.08111,6.08183,11000000.0
2005-06-03 21:17:00,6.08217,6.08217,6.08058,6.08113,13000000.0
2005-06-03 21:18:00,6.08082,6.08107,6.07998,6.08045,17000000.0
2005-06-03 21:19:00,6.08096,6.08213,6.0807,6.08082,12000000.0
2005-06-03 21:20:00,6.08051,6.08189,6.08051,6.08169,14000000.0
2005-06-03 21:21:00,6.08299,6.08299,6.08147,6.0823,11000000.0
2005-06-03 21:22:00,6.08219,6.08219,6.08153,6.08187,9000000.0
2005-06-03 21:23:00,6.08211,6.08304,6.0817,6.0817,7000000.0
2005-06-03 21:24:00,6.08172,6.08201,6.08094,6.08101,11000000.0
2005-06-03 21:25:00,6.08145,6.08255,6.08145,6.08248,7000000.0
2005-06-03 21:26:00,6.08258,6.0828,6.08085,6.08085,13000000.0
2005-06-03 21:27:00,6.081,6.08238,6.081,6.08238,11000000.0
2005-06-03 21:28:00,6.08243,6.08243,6.08095,6.08144,15000000.0
2005-06-03 21:29:00,6.08153,6.08161,6.08079,6.08158,12000000.0
2005-06-03 21:30:00,6.08209,6.08283,6.08208,6.08211,10000000.0
2005-06-03 21:31:00,6.08199,6.08278,6.08183,6.08227,10000000.0
2005-06-03 21:32:00,6.08185,6.08263,6.08123,6.08149,12000000.0
2005-06-03 21:33:00,6.08158,6.08214,6.08071,6.08071,19000000.0
2005-06-03 21:34:00,6.08081,6.08254,6.08081,6.08219,8000000.0
2005-06-03 21:35:00,6.08191,6.08198,6.08091,6.08164,20000000.0
2005-06-03 21:36:00,6.08178,6.08241,6.08082,6.08143,19000000.0
2005-06-03 21:37:00,6.08174,6.08262,6.08044,6.08202,19000000.0
2005-06-03 21:38:00,6.08154,6.08299,6.08138,6.08299,13000000.0
2005-06-03 21:39:00,6.08307,6.08323,6.08225,6.08323,17000000.0
2005-06-03 21:40:00,6.08294,6.08294,6.08194,6.08284,7000000.0
2005-06-03 21:41:00,6.08271,6.08415,6.08265,6.08326,11000000.0
2005-06-03 21:42:00,6.08254,6.08258,6.08098,6.08098,18000000.0
2005-06-03 21:43:00,6.08119,6.08269,6.08119,6.08258,13000000.0
2005-06-03 21:44:00,6.08147,6.08294,6.08147,6.08276,16000000.0
2005-06-03 21:45:00,6.08296,6.08322,6.0829,6.083,11000000.0
2005-06-03 21:46:00,6.08308,6.08317,6.08285,6.08285,13000000.0
2005-06-03 21:47:00,6.0826,6.0826,6.08101,6.08101,13000000.0
2005-06-03 21:48:00,6.0808,6.08297,6.0808,6.08274,17000000.0
2005-06-03 21:49:00,6.08289,6.08289,6.08179,6.0821,8000000.0
2005-06-03 21:50:00,6.08204,6.0828,6.08147,6.08188,11000000.0
2005-06-03 21:51:00,6.08156,6.08265,6.08156,6.08264,13000000.0
2005-06-03 21:52:00,6.08251,6.08251,6.08112,6.08167,13000000.0
2005-06-03 21:53:00,6.08085,6.0818,6.07965,6.07968,14000000.0
2005-06-03 21:54:00,6.07958,6.08125,6.07933,6.07941,11000000.0
2005-06-03 21:55:00,6.0796,6.08073,6.07906,6.08073,17000000.0
2005-06-03 21:56:00,6.08076,6.08103,6.07995,6.07995,12000000.0
2005-06-03 21:57:00,6.07984,6.08075,6.07908,6.08027,16000000.0
2005-06-03 21:58:00,6.08125,6.0817,6.07952,6.08034,9000000.0
2005-06-03 21:59:00,6.08081,6.08111,6.07905,6.08004,18000000.0
2005-06-03 22:00:00,6.07999,6.07999,6.079,6.07951,13000000.0
2005-06-03 22:01:00,6.07967,6.07967,6.07867,6.07937,11000000.0
2005-06-03 22:02:00,6.07923,6.08005,6.07809,6.07882,17000000.0
2005-06-03 22:03:00,6.0791,6.08017,6.0791,6.08003,23000000.0
2005-06-03 22:04:00,6.07979,6.07979,6.07855,6.07888,15000000.0
2005-06-03 22:05:00,6.07839,6.07925,6.07741,6.07925,14000000.0
2005-06-03 22:06:00,6.07936,6.07936,6.07805,6.07817,15000000.0
2005-06-03 22:07:00,6.07796,6.07855,6.07748,6.07834,9000000.0
2005-06-03 22:08:00,6.07843,6.07911,6.07749,6.07867,18000000.0
2005-06-03 22:09:00,6.07829,6.07829,6.07705,6.07705,11000000.0
2005-06-03 22:10:00,6.07691,6.07824,6.07691,6.07734,7000000.0
2005-06-03 22:11:00,6.07726,6.07877,6.07726,6.07782,8000000.0
2005-06-03 22:12:00,6.07705,6.0779,6.07602,6.07722,16000000.0
2005-06-03 22:13:00,6.07756,6.07828,6.07695,6.07768,24000000.0
2005-06-03 22:14:00,6.07758,6.07789,6.07723,6.07723,9000000.0
2005-06-03 22:15:00,6.07702,6.07769,6.07661,6.07769,10000000.0
2005-06-03 22:16:00,6.07863,6.07892,6.07746,6.07782,13000000.0
2005-06-03 22:17:00,6.07791,6.07865,6.07677,6.07746,20000000.0
2005-06-03 22:18:00,6.07916,6.07968,6.07797,6.07797,11000000.0
2005-06-03 22:19:00,6.07756,6.07915,6.07756,6.07767,15000000.0
2005-06-03 22:20:00,6.07758,6.07789,6.07649,6.07716,16000000.0
2005-06-03 22:21:00,6.07716,6.07747,6.07555,6.0772,12000000.0
2005-06-03 22:22:00,6.07746,6.0777,6.07643,6.07643,14000000.0
2005-06-03 22:23:00,6.07617,6.07755,6.07592,6.07704,11000000.0
2005-06-03 22:24:00,6.07733,6.07751,6.07629,6.07751,16000000.0
2005-06-03 22:25:00,6.07717,6.07717,6.07601,6.07609,14000000.0
2005-06-03 22:26:00,6.07643,6.07773,6.07637,6.07709,10000000.0
2005-06-03 22:27:00,6.07719,6.07859,6.07719,6.07859,14000000.0
2005-06-03 22:28:00,6.07758,6.07835,6.07758,6.07835,12000000.0
2005-06-03 22:29:00,6.07857,6.07932,6.0769,6.07802,13000000.0
2005-06-03 22:30:00,6.07633,6.07739,6.07622,6.07682,8000000.0
2005-06-03 22:31:00,6.07785,6.07785,6.07611,6.07628,11000000.0
2005-06-03 22:32:00,6.07639,6.07648,6.07557,6.07605,20000000.0
2005-06-03 22:33:00,6.07686,6.07686,6.07595,6.07676,11000000.0
2005-06-03 22:34:00,6.07542,6.0765,6.07542,6.0762,10000000.0
2005-06-03 22:35:00,6.07592,6.07665,6.07515,6.07616,13000000.0
2005-06-03 22:36:00,6.07618,6.07725,6.07591,6.07673,9000000.0
2005-06-03 22:37:00,6.07681,6.07736,6.07578,6.07716,13000000.0
2005-06-03 22:38:00,6.07724,6.07779,6.07714,6.07779,9000000.0
2005-06-03 22:39:00,6.07776,6.07794,6.07768,6.07779,12000000.0
2005-06-03 22:40:00,6.07714,6.07714,6.07536,6.076,9000000.0
2005-06-03 22:41:00,6.07615,6.07709,6.07581,6.07581,14000000.0
2005-06-03 22:42:00,6.0769,6.07742,6.07651,6.07742,13000000.0
2005-06-03 22:43:00,6.07709,6.07709,6.07541,6.07656,12000000.0
2005-06-03 22:44:00,6.07631,6.07731,6.07603,6.07713,15000000.0
2005-06-03 22:45:00,6.07727,6.07772,6.07626,6.07731,13000000.0
2005-06-03 22:46:00,6.07747,6.07753,6.07639,6.07717,14000000.0
2005-06-03 22:47:00,6.07734,6.07797,6.07638,6.07797,15000000.0
2005-06-03 22:48:00,6.07813,6.07813,6.07609,6.07609,13000000.0
2005-06-03 22:49:00,6.0758,6.07762,6.07577,6.07577,13000000.0
2005-06-03 22:50:00,6.07647,6.0775,6.07542,6.07542,15000000.0
2005-06-03 22:51:00,6.07564,6.07684,6.07551,6.07635,14000000.0
2005-06-03 22:52:00,6.07616,6.07652,6.07542,6.07652,9000000.0
2005-06-03 22:53:00,6.07675,6.07759,6.07656,6.07684,15000000.0
2005-06-03 22:54:00,6.0762,6.07698,6.07583,6.07638,17000000.0
2005-06-03 22:55:00,6.07628,6.07724,6.07553,6.07707,16000000.0
2005-06-03 22:56:00,6.07732,6.07732,6.07533,6.07533,13000000.0
2005-06-03 22:57:00,6.07493,6.0766,6.07493,6.0766,8000000.0
2005-06-03 22:58:00,6.07713,6.07713,6.07493,6.07524,8000000.0
2005-06-03 22:59:00,6.07569,6.07598,6.07427,6.07427,19000000.0
2005-06-06 02:00:00,6.07851,6.08001,6.07851,6.07939,16000000.0
2005-06-06 02:01:00,6.07905,6.07905,6.07721,6.07723,21000000.0
2005-06-06 02:02:00,6.07656,6.07739,6.07624,6.07705,10000000.0
2005-06-06 02:03:00,6.07711,6.07737,6.07634,6.07719,8000000.0
2005-06-06 02:04:00,6.07651,6.07726,6.07615,6.07682,14000000.0
2005-06-06 02:05:00,6.07636,6.07651,6.07517,6.07584,14000000.0
2005-06-06 02:06:00,6.07633,6.07634,6.07509,6.0752,15000000.0
2005-06-06 02:07:00,6.0759,6.0759,6.07414,6.07518,10000000.0
2005-06-06 02:08:00,6.07464,6.07526,6.07419,6.07454,16000000.0
2005-06-06 02:09:00,6.07448,6.07469,6.07381,6.07467,18000000.0
2005-06-06 02:10:00,6.07391,6.07436,6.0728,6.07396,16000000.0
2005-06-06 02:11:00,6.07313,6.07434,6.07282,6.0739,14000000.0
2005-06-06 02:12:00,6.0747,6.07518,6.07423,6.07517,10000000.0
2005-06-06 02:13:00,6.07499,6.07508,6.07394,6.07423,15000000.0
2005-06-06 02:14:00,6.07446,6.07467,6.07379,6.07379,19000000.0
2005-06-06 02:15:00,6.0739,6.07461,6.07323,6.07438,12000000.0
2005-06-06 02:16:00,6.07424,6.0747,6.07338,6.07411,18000000.0
2005-06-06 02:17:00,6.07405,6.07445,6.07308,6.07333,14000000.0
2005-06-06 02:18:00,6.07366,6.07462,6.07366,6.0746,12000000.0
2005-06-06 02:19:00,6.07448,6.07448,6.07322,6.0736,14000000.0
2005-06-06 02:20:00,6.07307,6.07308,6.07107,6.07107,13000000.0
2005-06-06 02:21:00,6.07051,6.07098,6.0695,6.06994,15000000.0
2005-06-06 02:22:00,6.07046,6.07086,6.07007,6.07076,13000000.0
2005-06-06 02:23:00,6.07043,6.07043,6.06884,6.06987,16000000.0
2005-06-06 02:24:00,6.06975,6.07062,6.06925,6.07044,17000000.0
2005-06-06 02:25:00,6.07047,6.07057,6.06995,6.0702,10000000.0
2005-06-06 02:26:00,6.07072,6.07124,6.07061,6.07124,13000000.0
2005-06-06 02:27:00,6.07086,6.07111,6.07052,6.07092,7000000.0
2005-06-06 02:28:00,6.0707,6.07087,6.07024,6.07087,9000000.0
2005-06-06 02:29:00,6.07055,6.07073,6.06987,6.06993,20000000.0
2005-06-06 02:30:00,6.06965,6.07054,6.06936,6.06936,11000000.0
2005-06-06 02:31:00,6.06955,6.07054,6.06952,6.07054,9000000.0
2005-06-06 02:32:00,6.07062,6.07062,6.06919,6.07023,13000000.0
2005-06-06 02:33:00,6.06987,6.07013,6.06987,6.06988,14000000.0
2005-06-06 02:34:00,6.06983,6.07072,6.06974,6.07072,17000000.0
2005-06-06 02:35:00,6.07126,6.07186,6.07058,6.07159,15000000.0
2005-06-06 02:36:00,6.07197,6.0723,6.07155,6.07195,14000000.0
2005-06-06 02:37:00,6.07152,6.07159,6.0706,6.07159,13000000.0
2005-06-06 02:38:00,6.07147,6.07153,6.07078,6.07141,14000000.0
2005-06-06 02:39:00,6.07187,6.072,6.07085,6.07132,15000000.0
2005-06-06 02:40:00,6.07142,6.07208,6.07126,6.07208,12000000.0
2005-06-06 02:41:00,6.07139,6.07199,6.0708,6.0717,13000000.0
2005-06-06 02:42:00,6.07166,6.072,6.07089,6.07089,16000000.0
2005-06-06 02:43:00,6.07065,6.07179,6.07065,6.07112,18000000.0
2005-06-06 02:44:00,6.07055,6.07147,6.07051,6.07133,10000000.0
2005-06-06 02:45:00,6.07113,6.07145,6.07021,6.07104,14000000.0
2005-06-06 02:46:00,6.07049,6.07073,6.0698,6.0698,18000000.0
2005-06-06 02:47:00,6.07063,6.07075,6.06973,6.07049,17000000.0
2005-06-06 02:48:00,6.07059,6.07112,6.06992,6.06992,7000000.0
2005-06-06 02:49:00,6.07064,6.07064,6.06918,6.06993,13000000.0
2005-06-06 02:50:00,6.06982,6.07004,6.06965,6.07,14000000.0
2005-06-06 02:51:00,6.06967,6.07025,6.06954,6.06959,15000000.0
2005-06-06 02:52:00,6.0693,6.07025,6.0691,6.06993,15000000.0
2005-06-06 02:53:00,6.07023,6.07047,6.06924,6.06983,9000000.0
2005-06-06 02:54:00,6.07018,6.07098,6.06968,6.07067,13000000.0
2005-06-06 02:55:00,6.07062,6.07128,6.0701,6.07063,11000000.0
2005-06-06 02:56:00,6.06979,6.07126,6.06971,6.07051,18000000.0
2005-06-06 02:57:00,6.07042,6.07042,6.07016,6.07026,13000000.0
2005-06-06 02:58:00,6.0706,6.07162,6.0706,6.07162,9000000.0
2005-06-06 02:59:00,6.07145,6.07161,6.07078,6.07078,14000000.0
2005-06-06 03:00:00,6.07014,6.07072,6.07014,6.07072,11000000.0
2005-06-06 03:01:00,6.07101,6.07218,6.07063,6.07218,11000000.0
2005-06-06 03:02:00,6.0724,6.0724,6.07105,6.07105,11000000.0
2005-06-06 03:03:00,6.07134,6.07208,6.0711,6.07208,23000000.0
2005-06-06 03:04:00,6.0718,6.07254,6.0715,6.07254,11000000.0
2005-06-06 03:05:00,6.07171,6.07218,6.07107,6.07122,17000000.0
2005-06-06 03:06:00,6.07226,6.073,6.07217,6.073,9000000.0
2005-06-06 03:07:00,6.07137,6.07158,6.07105,6.07158,15000000.0
2005-06-06 03:08:00,6.07208,6.07221,6.07192,6.07221,12000000.0
2005-06-06 03:09:00,6.07178,6.07187,6.07121,6.07129,15000000.0
2005-06-06 03:10:00,6.07123,6.0718,6.07074,6.0718,19000000.0
2005-06-06 03:11:00,6.07189,6.07238,6.0712,6.07137,15000000.0
2005-06-06 03:12:00,6.07151,6.07283,6.07151,6.0727,18000000.0
2005-06-06 03:13:00,6.07209,6.07282,6.0718,6.07237,18000000.0
2005-06-06 03:14:00,6.07245,6.07289,6.07186,6.07253,10000000.0
2005-06-06 03:15:00,6.07265,6.07317,6.07251,6.07281,7000000.0
2005-06-06 03:16:00,6.07292,6.07387,6.07206,6.07387,8000000.0
2005-06-06 03:17:00,6.07416,6.0744,6.07333,6.07437,10000000.0
2005-06-06 03:18:00,6.07455,6.07481,6.07385,6.07452,15000000.0
2005-06-06 03:19:00,6.07437,6.07497,6.07383,6.07453,10000000.0
2005-06-06 03:20:00,6.0738,6.07465,6.07314,6.07339,16000000.0
2005-06-06 03:21:00,6.07307,6.07381,6.07285,6.07381,11000000.0
2005-06-06 03:22:00,6.07284,6.07345,6.07212,6.07345,10000000.0
2005-06-06 03:23:00,6.07339,6.07393,6.07304,6.07332,12000000.0
2005-06-06 03:24:00,6.0724,6.07293,6.07191,6.07214,13000000.0
2005-06-06 03:25:00,6.07201,6.07292,6.07186,6.07284,11000000.0
2005-06-06 03:26:00,6.0729,6.07304,6.07277,6.07285,13000000.0
2005-06-06 03:27:00,6.07257,6.07325,6.07188,6.07188,14000000.0
2005-06-06 03:28:00,6.07132,6.07278,6.07132,6.07258,18000000.0
2005-06-06 03:29:00,6.07221,6.07276,6.07176,6.07177,15000000.0
2005-06-06 03:30:00,6.07219,6.07279,6.07209,6.07216,10000000.0
2005-06-06 03:31:00,6.07189,6.07264,6.07172,6.07254,13000000.0
2005-06-06 03:32:00,6.07266,6.07274,6.0718,6.07201,16000000.0
2005-06-06 03:33:00,6.07165,6.07291,6.07165,6.07262,13000000.0
2005-06-06 03:34:00,6.0727,6.07283,6.07146,6.07146,16000000.0
2005-06-06 03:35:00,6.07142,6.07187,6.07122,6.07122,10000000.0
2005-06-06 03:36:00,6.0713,6.07202,6.07105,6.07202,11000000.0
2005-06-06 03:37:00,6.07217,6.0722,6.0712,6.07198,13000000.0
2005-06-06 03:38:00,6.07191,6.07191,6.07078,6.07119,13000000.0
2005-06-06 03:39:00,6.07112,6.07178,6.0705,6.07156,13000000.0
2005-06-06 03:40:00,6.07117,6.07117,6.06979,6.06998,12000000.0
2005-06-06 03:41:00,6.07052,6.07052,6.06937,6.07032,16000000.0
2005-06-06 03:42:00,6.07042,6.07063,6.06968,6.07063,21000000.0
2005-06-06 03:43:00,6.07068,6.07068,6.0698,6.07004,18000000.0
2005-06-06 03:44:00,6.06962,6.07038,6.06957,6.06979,15000000.0
2005-06-06 03:45:00,6.06957,6.07086,6.06957,6.07086,9000000.0
2005-06-06 03:46:00,6.07094,6.07094,6.06944,6.0695,8000000.0
2005-06-06 03:47:00,6.07038,6.07062,6.06947,6.07062,11000000.0
2005-06-06 03:48:00,6.07009,6.07009,6.06873,6.06958,9000000.0
2005-06-06 03:49:00,6.06942,6.06942,6.0678,6.06833,16000000.0
2005-06-06 03:50:00,6.06805,6.06886,6.06791,6.06886,19000000.0
2005-06-06 03:51:00,6.06919,6.06942,6.06919,6.06929,9000000.0
2005-06-06 03:52:00,6.06931,6.06962,6.06912,6.06939,19000000.0
2005-06-06 03:53:00,6.06923,6.06923,6.06889,6.069,10000000.0
2005-06-06 03:54:00,6.06885,6.06885,6.06757,6.06874,17000000.0
2005-06-06 03:55:00,6.06783,6.06843,6.06749,6.0682,16000000.0
2005-06-06 03:56:00,6.06798,6.06818,6.067,6.067,7000000.0
2005-06-06 03:57:00,6.06828,6.06828,6.0666,6.06787,11000000.0
2005-06-06 03:58:00,6.0679,6.0679,6.06643,6.06716,12000000.0
2005-06-06 03:59:00,6.06712,6.06771,6.06636,6.06657,17000000.0
2005-06-06 04:00:00,6.06647,6.06745,6.06642,6.06745,12000000.0
2005-06-06 04:01:00,6.06626,6.0665,6.0662,6.06638,16000000.0
2005-06-06 04:02:00,6.06621,6.06646,6.06614,6.06623,14000000.0
2005-06-06 04:03:00,6.06624,6.06651,6.06621,6.0663,12000000.0
2005-06-06 04:04:00,6.06668,6.06779,6.06668,6.06707,16000000.0
2005-06-06 04:05:00,6.06733,6.06818,6.06724,6.06739,13000000.0
2005-06-06 04:06:00,6.06766,6.06849,6.06748,6.06846,16000000.0
2005-06-06 04:07:00,6.06824,6.06857,6.06745,6.06745,13000000.0
2005-06-06 04:08:00,6.06742,6.06838,6.06742,6.06744,14000000.0
2005-06-06 04:09:00,6.06834,6.06841,6.06814,6.06841,10000000.0
2005-06-06 04:10:00,6.06792,6.06796,6.06695,6.06703,12000000.0
2005-06-06 04:11:00,6.06685,6.0669,6.06665,6.06665,14000000.0
2005-06-06 04:12:00,6.06667,6.06776,6.06663,6.06663,19000000.0
2005-06-06 04:13:00,6.06673,6.0681,6.06658,6.0681,20000000.0
2005-06-06 04:14:00,6.06801,6.06801,6.06647,6.06756,12000000.0
2005-06-06 04:15:00,6.06775,6.0678,6.06711,6.0672,8000000.0
2005-06-06 04:16:00,6.06694,6.0678,6.06694,6.06768,13000000.0
2005-06-06 04:17:00,6.06784,6.06845,6.06721,6.06845,15000000.0
2005-06-06 04:18:00,6.06859,6.06859,6.0678,6.06825,9000000.0
2005-06-06 04:19:00,6.06832,6.06837,6.06765,6.06837,12000000.0
2005-06-06 04:20:00,6.06813,6.06849,6.06788,6.06827,9000000.0
2005-06-06 04:21:00,6.06834,6.06851,6.06769,6.06824,17000000.0
2005-06-06 04:22:00,6.06844,6.06844,6.06818,6.06823,14000000.0
2005-06-06 04:23:00,6.06838,6.06849,6.06825,6.06825,10000000.0
2005-06-06 04:24:00,6.06798,6.0683,6.06756,6.0683,12000000.0
2005-06-06 04:25:00,6.06851,6.06859,6.06793,6.06797,10000000.0
2005-06-06 04:26:00,6.06774,6.06839,6.06752,6.06809,7000000.0
2005-06-06 04:27:00,6.06803,6.06957,6.06803,6.06944,15000000.0
2005-06-06 04:28:00,6.06885,6.06954,6.06863,6.06954,7000000.0
2005-06-06 04:29:00,6.06932,6.06952,6.06858,6.06915,14000000.0
2005-06-06 04:30:00,6.06881,6.06986,6.06834,6.06986,11000000.0
2005-06-06 04:31:00,6.06996,6.06996,6.06811,6.06867,15000000.0
2005-06-06 04:32:00,6.069,6.06925,6.06796,6.06796,17000000.0
2005-06-06 04:33:00,6.06797,6.06922,6.06797,6.06837,14000000.0
2005-06-06 04:34:00,6.06839,6.06897,6.06839,6.06846,9000000.0
2005-06-06 04:35:00,6.06838,6.06902,6.06838,6.06887,12000000.0
2005-06-06 04:36:00,6.0691,6.06918,6.0689,6.06907,12000000.0
2005-06-06 04:37:00,6.06921,6.06921,6.06891,6.06895,12000000.0
2005-06-06 04:38:00,6.06904,6.06916,6.069,6.069,11000000.0
2005-06-06 04:39:00,6.06892,6.06892,6.06864,6.06865,17000000.0
2005-06-06 04:40:00,6.06822,6.0688,6.06731,6.06731,9000000.0
2005-06-06 04:41:00,6.06698,6.06741,6.06653,6.06653,10000000.0
2005-06-06 04:42:00,6.06647,6.06714,6.06613,6.06613,8000000.0
2005-06-06 04:43:00,6.06635,6.06717,6.06563,6.06656,18000000.0
2005-06-06 04:44:00,6.06622,6.06698,6.06621,6.06633,9000000.0
2005-06-06 04:45:00,6.06632,6.06711,6.0662,6.06711,9000000.0
2005-06-06 04:46:00,6.06734,6.06734,6.0664,6.06674,16000000.0
2005-06-06 04:47:00,6.06662,6.06727,6.06622,6.06682,12000000.0
2005-06-06 04:48:00,6.06623,6.06694,6.06596,6.06596,10000000.0
2005-06-06 04:49:00,6.06715,6.06765,6.06638,6.06676,16000000.0
2005-06-06 04:50:00,6.06725,6.06783,6.06685,6.06685,16000000.0
2005-06-06 04:51:00,6.0669,6.06762,6.06652,6.06659,20000000.0
2005-06-06 04:52:00,6.06693,6.06783,6.06682,6.06686,13000000.0
2005-06-06 04:53:00,6.06681,6.06692,6.06667,6.06667,11000000.0
2005-06-06 04:54:00,6.06696,6.06775,6.06671,6.06762,11000000.0
2005-06-06 04:55:00,6.06767,6.06796,6.06767,6.06789,12000000.0
2005-06-06 04:56:00,6.06742,6.06742,6.0665,6.06719,16000000.0
2005-06-06 04:57:00,6.06721,6.06726,6.06586,6.06637,7000000.0
2005-06-06 04:58:00,6.0664,6.06705,6.06541,6.06565,13000000.0
2005-06-06 04:59:00,6.06527,6.06576,6.06495,6.06576,17000000.0
2005-06-06 05:00:00,6.06589,6.0663,6.06553,6.0663,10000000.0
2005-06-06 05:01:00,6.06611,6.06651,6.06487,6.06523,13000000.0
2005-06-06 05:02:00,6.06468,6.06589,6.06468,6.06495,18000000.0
2005-06-06 05:03:00,6.0644,6.0653,6.06398,6.06398,9000000.0
2005-06-06 05:04:00,6.06411,6.06541,6.06411,6.06441,12000000.0
2005-06-06 05:05:00,6.06455,6.06517,6.06434,6.06505,10000000.0
2005-06-06 05:06:00,6.06522,6.06542,6.06506,6.06516,20000000.0
2005-06-06 05:07:00,6.06512,6.06529,6.06498,6.06512,10000000.0
2005-06-06 05:08:00,6.06497,6.06536,6.06449,6.06476,17000000.0
2005-06-06 05:09:00,6.06455,6.06548,6.064,6.06485,15000000.0
2005-06-06 05:10:00,6.06424,6.06424,6.06249,6.06318,10000000.0
2005-06-06 05:11:00,6.06308,6.06331,6.06219,6.06286,16000000.0
2005-06-06 05:12:00,6.06232,6.06354,6.06232,6.06339,7000000.0
2005-06-06 05:13:00,6.06354,6.06377,6.06237,6.063,12000000.0
2005-06-06 05:14:00,6.06296,6.06409,6.0629,6.06409,14000000.0
2005-06-06 05:15:00,6.06409,6.06426,6.06303,6.0634,16000000.0
2005-06-06 05:16:00,6.06287,6.06434,6.06287,6.06434,15000000.0
2005-06-06 05:17:00,6.06439,6.06439,6.06372,6.06402,10000000.0
2005-06-06 05:18:00,6.06405,6.06447,6.0638,6.0638,13000000.0
2005-06-06 05:19:00,6.06408,6.06447,6.0634,6.06447,13000000.0
2005-06-06 05:20:00,6.0645,6.0645,6.06334,6.06405,20000000.0
2005-06-06 05:21:00,6.06386,6.06407,6.06328,6.06367,9000000.0
2005-06-06 05:22:00,6.06327,6.06367,6.06281,6.06353,17000000.0
2005-06-06 05:23:00,6.06335,6.06344,6.06217,6.06221,14000000.0
2005-06-06 05:24:00,6.06338,6.06338,6.06218,6.06315,19000000.0
2005-06-06 05:25:00,6.06442,6.06507,6.06393,6.06504,13000000.0
2005-06-06 05:26:00,6.06492,6.06552,6.0646,6.06503,13000000.0
2005-06-06 05:27:00,6.06499,6.06505,6.06418,6.06418,13000000.0
2005-06-06 05:28:00,6.06422,6.06552,6.06409,6.06531,10000000.0
2005-06-06 05:29:00,6.06521,6.06654,6.06521,6.06574,17000000.0
2005-06-06 05:30:00,6.06554,6.06599,6.06459,6.06459,21000000.0
2005-06-06 05:31:00,6.06479,6.06509,6.0644,6.06497,13000000.0
2005-06-06 05:32:00,6.06498,6.06534,6.06402,6.06534,16000000.0
2005-06-06 05:33:00,6.06497,6.06497,6.064,6.06496,13000000.0
2005-06-06 05:34:00,6.06474,6.0651,6.06401,6.06429,13000000.0
2005-06-06 05:35:00,6.06417,6.06499,6.06362,6.0641,14000000.0
2005-06-06 05:36:00,6.06395,6.06437,6.06306,6.06306,18000000.0
2005-06-06 05:37:00,6.0626,6.06335,6.06231,6.06231,12000000.0
2005-06-06 05:38:00,6.06283,6.06373,6.06258,6.06368,13000000.0
2005-06-06 05:39:00,6.06381,6.06414,6.06328,6.06401,21000000.0
2005-06-06 05:40:00,6.06388,6.0641,6.06378,6.06405,14000000.0
2005-06-06 05:41:00,6.06363,6.06413,6.06318,6.06413,13000000.0
2005-06-06 05:42:00,6.0632,6.06364,6.06258,6.06258,8000000.0
2005-06-06 05:43:00,6.06273,6.06389,6.06273,6.06389,13000000.0
2005-06-06 05:44:00,6.06369,6.06392,6.063,6.063,13000000.0
2005-06-06 05:45:00,6.06311,6.06416,6.06311,6.06372,24000000.0
2005-06-06 05:46:00,6.06464,6.06467,6.0643,6.0644,14000000.0
2005-06-06 05:47:00,6.06392,6.06438,6.06333,6.06438,11000000.0
2005-06-06 05:48:00,6.06424,6.06424,6.06322,6.06359,18000000.0
2005-06-06 05:49:00,6.06295,6.06395,6.06295,6.0633,10000000.0
2005-06-06 05:50:00,6.06319,6.06362,6.06251,6.06251,10000000.0
2005-06-06 05:51:00,6.06237,6.06319,6.0623,6.06319,11000000.0
2005-06-06 05:52:00,6.06337,6.06337,6.06242,6.06264,19000000.0
2005-06-06 05:53:00,6.06235,6.06235,6.0602,6.06034,15000000.0
2005-06-06 05:54:00,6.0607,6.06163,6.05999,6.05999,7000000.0
2005-06-06 05:55:00,6.06035,6.0609,6.06006,6.06006,12000000.0
2005-06-06 05:56:00,6.0613,6.06146,6.06056,6.06146,16000000.0
2005-06-06 05:57:00,6.06146,6.06153,6.06029,6.06137,11000000.0
2005-06-06 05:58:00,6.06101,6.06152,6.06017,6.06086,22000000.0
2005-06-06 05:59:00,6.06127,6.06142,6.06079,6.06079,9000000.0
2005-06-06 06:00:00,6.06156,6.06163,6.0613,6.06154,17000000.0
2005-06-06 06:01:00,6.06118,6.0613,6.06007,6.06048,18000000.0
2005-06-06 06:02:00,6.06135,6.06175,6.06066,6.0607,18000000.0
2005-06-06 06:03:00,6.06011,6.06269,6.05765,6.05814,16000000.0
2005-06-06 06:04:00,6.0577,6.05859,6.05587,6.05587,8000000.0
2005-06-06 06:05:00,6.05515,6.05663,6.05515,6.0565,10000000.0
2005-06-06 06:06:00,6.05608,6.05702,6.05584,6.0567,27000000.0
2005-06-06 06:07:00,6.05671,6.05875,6.05665,6.05843,17000000.0
2005-06-06 06:08:00,6.05823,6.05823,6.05699,6.05746,14000000.0
2005-06-06 06:09:00,6.05733,6.05796,6.05696,6.05796,13000000.0
2005-06-06 06:10:00,6.05743,6.05775,6.05642,6.05718,14000000.0
2005-06-06 06:11:00,6.05736,6.05835,6.05667,6.05814,16000000.0
2005-06-06 06:12:00,6.05862,6.05915,6.05803,6.05866,17000000.0
2005-06-06 06:13:00,6.05865,6.05963,6.05854,6.05907,14000000.0
2005-06-06 06:14:00,6.05907,6.05944,6.05859,6.05888,12000000.0
2005-06-06 06:15:00,6.0589,6.0599,6.0586,6.0599,13000000.0
2005-06-06 06:16:00,6.05938,6.06017,6.05938,6.06017,14000000.0
2005-06-06 06:17:00,6.05966,6.06091,6.05961,6.06025,11000000.0
2005-06-06 06:18:00,6.05998,6.06038,6.05935,6.05974,12000000.0
2005-06-06 06:19:00,6.05976,6.06054,6.05939,6.06012,19000000.0
2005-06-06 06:20:00,6.06045,6.06102,6.05993,6.06074,11000000.0
2005-06-06 06:21:00,6.06079,6.06125,6.06042,6.06118,9000000.0
2005-06-06 06:22:00,6.06164,6.06164,6.06002,6.06002,22000000.0
2005-06-06 06:23:00,6.06023,6.06114,6.05998,6.05998,18000000.0
2005-06-06 06:24:00,6.0601,6.06086,6.05984,6.06086,8000000.0
2005-06-06 06:25:00,6.06055,6.06055,6.05888,6.05888,9000000.0
2005-06-06 06:26:00,6.05911,6.06028,6.05859,6.0601,13000000.0
2005-06-06 06:27:00,6.0597,6.06028,6.05953,6.05965,15000000.0
2005-06-06 06:28:00,6.05945,6.06007,6.05945,6.06007,18000000.0
2005-06-06 06:29:00,6.06039,6.06114,6.05969,6.05984,16000000.0
2005-06-06 06:30:00,6.05941,6.05953,6.05877,6.05924,10000000.0
2005-06-06 06:31:00,6.05929,6.05978,6.05828,6.05868,13000000.0
2005-06-06 06:32:00,6.05854,6.05898,6.05803,6.05871,10000000.0
2005-06-06 06:33:00,6.05875,6.05896,6.05764,6.05825,10000000.0
2005-06-06 06:34:00,6.05742,6.05816,6.05667,6.05712,15000000.0
2005-06-06 06:35:00,6.05647,6.05689,6.05495,6.05511,13000000.0
2005-06-06 06:36:00,6.05533,6.05637,6.05477,6.05493,23000000.0
2005-06-06 06:37:00,6.05486,6.05516,6.05431,6.05431,11000000.0
2005-06-06 06:38:00,6.05601,6.05602,6.05481,6.05506,17000000.0
2005-06-06 06:39:00,6.05574,6.05668,6.05574,6.05668,8000000.0
2005-06-06 06:40:00,6.05648,6.05778,6.05648,6.05778,15000000.0
2005-06-06 06:41:00,6.0577,6.05856,6.05723,6.05831,15000000.0
2005-06-06 06:42:00,6.0585,6.05935,6.05772,6.05935,16000000.0
2005-06-06 06:43:00,6.05937,6.05983,6.05895,6.05928,12000000.0
2005-06-06 06:44:00,6.05933,6.06,6.05887,6.05937,13000000.0
2005-06-06 06:45:00,6.05951,6.06028,6.05896,6.05927,14000000.0
2005-06-06 06:46:00,6.05995,6.06035,6.05938,6.0596,12000000.0
2005-06-06 06:47:00,6.05929,6.06071,6.05929,6.06013,11000000.0
2005-06-06 06:48:00,6.06108,6.06205,6.06106,6.062,15000000.0
2005-06-06 06:49:00,6.06152,6.06311,6.06152,6.06311,17000000.0
2005-06-06 06:50:00,6.06283,6.0638,6.0627,6.06349,13000000.0
2005-06-06 06:51:00,6.06303,6.06429,6.06303,6.06429,8000000.0
2005-06-06 06:52:00,6.06426,6.06443,6.06318,6.0637,14000000.0
2005-06-06 06:53:00,6.0638,6.06461,6.06324,6.06434,13000000.0
2005-06-06 06:54:00,6.0646,6.0646,6.06353,6.06421,8000000.0
2005-06-06 06:55:00,6.06394,6.06462,6.06334,6.06397,10000000.0
2005-06-06 06:56:00,6.06385,6.06412,6.06325,6.06348,11000000.0
2005-06-06 06:57:00,6.06386,6.0644,6.06371,6.0641,17000000.0
2005-06-06 06:58:00,6.0642,6.0642,6.06265,6.06367,12000000.0
2005-06-06 06:59:00,6.06339,6.06339,6.06175,6.06195,14000000.0
2005-06-06 07:00:00,6.06199,6.063,6.06186,6.06214,11000000.0
2005-06-06 07:01:00,6.06269,6.06283,6.06183,6.06275,10000000.0
2005-06-06 07:02:00,6.0633,6.0636,6.06235,6.06353,14000000.0
2005-06-06 07:03:00,6.0634,6.0634,6.06237,6.06253,7000000.0
2005-06-06 07:04:00,6.06224,6.06316,6.062,6.062,16000000.0
2005-06-06 07:05:00,6.06208,6.06305,6.06208,6.06305,15000000.0
2005-06-06 07:06:00,6.06333,6.06357,6.06325,6.06325,16000000.0
2005-06-06 07:07:00,6.06323,6.06411,6.0627,6.06388,12000000.0
2005-06-06 07:08:00,6.06491,6.06551,6.06439,6.06482,8000000.0
2005-06-06 07:09:00,6.06492,6.06532,6.06425,6.06425,8000000.0
2005-06-06 07:10:00,6.06478,6.06513,6.06457,6.06501,16000000.0
2005-06-06 07:11:00,6.06517,6.06531,6.06441,6.065,17000000.0
2005-06-06 07:12:00,6.06538,6.0655,6.06521,6.06525,20000000.0
2005-06-06 07:13:00,6.06554,6.06574,6.06469,6.06574,18000000.0
2005-06-06 07:14:00,6.0658,6.06586,6.06496,6.0657,11000000.0
2005-06-06 07:15:00,6.06596,6.06604,6.06531,6.06572,18000000.0
2005-06-06 07:16:00,6.06572,6.06633,6.06529,6.06631,18000000.0
2005-06-06 07:17:00,6.06635,6.06635,6.0649,6.06534,12000000.0
2005-06-06 07:18:00,6.06511,6.0654,6.06441,6.06489,18000000.0
2005-06-06 07:19:00,6.06521,6.06556,6.06429,6.0655,14000000.0
2005-06-06 07:20:00,6.0656,6.06604,6.06475,6.06475,18000000.0
2005-06-06 07:21:00,6.0646,6.06598,6.0644,6.06598,13000000.0
2005-06-06 07:22:00,6.06603,6.06603,6.06577,6.06577,14000000.0
2005-06-06 07:23:00,6.06541,6.06547,6.06366,6.06366,15000000.0
2005-06-06 07:24:00,6.06343,6.06346,6.06241,6.06259,16000000.0
2005-06-06 07:25:00,6.06252,6.06313,6.0619,6.06313,15000000.0
2005-06-06 07:26:00,6.06262,6.06323,6.06234,6.06306,13000000.0
2005-06-06 07:27:00,6.06305,6.06329,6.06211,6.06304,12000000.0
2005-06-06 07:28:00,6.06287,6.06287,6.06143,6.06151,22000000.0
2005-06-06 07:29:00,6.06173,6.0628,6.06173,6.0628,16000000.0
2005-06-06 07:30:00,6.06287,6.06343,6.06272,6.06296,14000000.0
2005-06-06 07:31:00,6.06275,6.06309,6.06226,6.06309,13000000.0
2005-06-06 07:32:00,6.06234,6.06234,6.06075,6.0611,9000000.0
2005-06-06 07:33:00,6.06141,6.06176,6.06056,6.06115,7000000.0
2005-06-06 07:34:00,6.06119,6.06119,6.06003,6.06003,18000000.0
2005-06-06 07:35:00,6.06013,6.06053,6.05986,6.06009,9000000.0
2005-06-06 07:36:00,6.05974,6.06041,6.05921,6.05925,13000000.0
2005-06-06 07:37:00,6.05881,6.05882,6.05822,6.05829,11000000.0
2005-06-06 07:38:00,6.05832,6.05839,6.05605,6.05605,11000000.0
2005-06-06 07:39:00,6.05508,6.0562,6.05508,6.05577,19000000.0
2005-06-06 07:40:00,6.05514,6.05514,6.05414,6.05414,11000000.0
2005-06-06 07:41:00,6.05479,6.0554,6.05477,6.0554,7000000.0
2005-06-06 07:42:00,6.05562,6.05686,6.05533,6.05643,13000000.0
2005-06-06 07:43:00,6.056,6.05691,6.056,6.05691,14000000.0
2005-06-06 07:44:00,6.05659,6.05686,6.05599,6.05637,10000000.0
2005-06-06 07:45:00,6.05655,6.05683,6.05584,6.05676,8000000.0
2005-06-06 07:46:00,6.05711,6.05847,6.05682,6.05847,13000000.0
2005-06-06 07:47:00,6.05932,6.05954,6.05826,6.05925,15000000.0
2005-06-06 07:48:00,6.05957,6.05982,6.05857,6.05909,13000000.0
2005-06-06 07:49:00,6.0592,6.05957,6.05865,6.05907,10000000.0
2005-06-06 07:50:00,6.05772,6.0585,6.05726,6.05767,17000000.0
2005-06-06 07:51:00,6.0578,6.0591,6.05752,6.05838,16000000.0
2005-06-06 07:52:00,6.05935,6.05935,6.05894,6.05905,13000000.0
2005-06-06 07:53:00,6.05907,6.05925,6.05842,6.05925,10000000.0
2005-06-06 07:54:00,6.05811,6.05882,6.05799,6.05799,11000000.0
2005-06-06 07:55:00,6.05812,6.05903,6.05812,6.05903,12000000.0
2005-06-06 07:56:00,6.05938,6.05938,6.05825,6.05853,13000000.0
2005-06-06 07:57:00,6.05862,6.05968,6.05835,6.05924,8000000.0
2005-06-06 07:58:00,6.05918,6.05998,6.05909,6.05972,14000000.0
2005-06-06 07:59:00,6.05972,6.05992,6.05868,6.05963,15000000.0
2005-06-06 08:00:00,6.05904,6.06,6.0585,6.05894,10000000.0
2005-06-06 08:01:00,6.05805,6.05835,6.05628,6.05653,13000000.0
2005-06-06 08:02:00,6.0567,6.05756,6.05602,6.05756,14000000.0
2005-06-06 08:03:00,6.05779,6.05971,6.05747,6.05925,12000000.0
2005-06-06 08:04:00,6.05994,6.0607,6.05919,6.06059,16000000.0
2005-06-06 08:05:00,6.06211,6.06277,6.06173,6.06194,14000000.0
2005-06-06 08:06:00,6.06261,6.06354,6.06193,6.06299,19000000.0
2005-06-06 08:07:00,6.063,6.06362,6.06176,6.06176,19000000.0
2005-06-06 08:08:00,6.06165,6.06204,6.05996,6.06012,11000000.0
2005-06-06 08:09:00,6.05962,6.06014,6.05854,6.05924,10000000.0
2005-06-06 08:10:00,6.05774,6.0599,6.05774,6.05931,16000000.0
2005-06-06 08:11:00,6.05995,6.05995,6.05853,6.05853,9000000.0
2005-06-06 08:12:00,6.05911,6.06131,6.05911,6.06131,10000000.0
2005-06-06 08:13:00,6.061,6.061,6.05959,6.06068,11000000.0
2005-06-06 08:14:00,6.0606,6.06198,6.06028,6.06198,12000000.0
2005-06-06 08:15:00,6.06221,6.06226,6.0601,6.06036,15000000.0
2005-06-06 08:16:00,6.06176,6.06209,6.06028,6.06164,14000000.0
2005-06-06 08:17:00,6.06236,6.06303,6.06157,6.06297,10000000.0
2005-06-06 08:18:00,6.06392,6.06523,6.06382,6.06392,9000000.0
2005-06-06 08:19:00,6.06538,6.06814,6.06538,6.06814,11000000.0
2005-06-06 08:20:00,6.06902,6.06928,6.06676,6.0692,11000000.0
2005-06-06 08:21:00,6.06946,6.06946,6.06736,6.06837,20000000.0
2005-06-06 08:22:00,6.06753,6.07011,6.06753,6.06854,8000000.0
2005-06-06 08:23:00,6.06862,6.071,6.06834,6.0705,12000000.0
2005-06-06 08:24:00,6.07026,6.07064,6.06885,6.0701,13000000.0
2005-06-06 08:25:00,6.07056,6.07056,6.06878,6.06878,12000000.0
2005-06-06 08:26:00,6.06925,6.0704,6.06901,6.0704,13000000.0
2005-06-06 08:27:00,6.07068,6.07444,6.07068,6.07349,11000000.0
2005-06-06 08:28:00,6.07342,6.07488,6.07189,6.07488,8000000.0
2005-06-06 08:29:00,6.07422,6.07422,6.07149,6.07331,12000000.0
2005-06-06 08:30:00,6.07354,6.07437,6.07207,6.07207,11000000.0
2005-06-06 08:31:00,6.07332,6.07424,6.07267,6.07267,10000000.0
2005-06-06 08:32:00,6.07252,6.07433,6.07252,6.07346,13000000.0
2005-06-06 08:33:00,6.07451,6.07451,6.07106,6.07152,11000000.0
2005-06-06 08:34:00,6.07008,6.07332,6.06974,6.07085,17000000.0
2005-06-06 08:35:00,6.07069,6.0719,6.0698,6.07132,11000000.0
2005-06-06 08:36:00,6.07305,6.07305,6.06989,6.07145,10000000.0
2005-06-06 08:37:00,6.07135,6.0715,6.06939,6.07084,9000000.0
2005-06-06 08:38:00,6.07052,6.07145,6.06908,6.07037,18000000.0
2005-06-06 08:39:00,6.06977,6.06981,6.06859,6.06924,8000000.0
2005-06-06 08:40:00,6.07015,6.07021,6.06848,6.06925,7000000.0
2005-06-06 08:41:00,6.06732,6.06924,6.06594,6.06685,16000000.0
2005-06-06 08:42:00,6.06672,6.06847,6.06529,6.06607,14000000.0
2005-06-06 08:43:00,6.06507,6.06577,6.06383,6.06539,12000000.0
2005-06-06 08:44:00,6.0654,6.0668,6.06454,6.06521,9000000.0
2005-06-06 08:45:00,6.06404,6.06453,6.06142,6.06142,18000000.0
2005-06-06 08:46:00,6.06257,6.06261,6.05955,6.05955,14000000.0
2005-06-06 08:47:00,6.0609,6.06188,6.06014,6.06111,18000000.0
2005-06-06 08:48:00,6.06103,6.06167,6.06016,6.06121,12000000.0
2005-06-06 08:49:00,6.06089,6.06219,6.06036,6.06219,14000000.0
2005-06-06 08:50:00,6.06165,6.06283,6.06083,6.06085,16000000.0
2005-06-06 08:51:00,6.06066,6.06396,6.0601,6.0621,21000000.0
2005-06-06 08:52:00,6.06301,6.06301,6.06085,6.06176,20000000.0
2005-06-06 08:53:00,6.06192,6.06192,6.0603,6.06094,7000000.0
2005-06-06 08:54:00,6.06015,6.06092,6.05919,6.05939,17000000.0
2005-06-06 08:55:00,6.0582,6.05864,6.05675,6.05864,12000000.0
2005-06-06 08:56:00,6.05859,6.05947,6.05746,6.05848,17000000.0
2005-06-06 08:57:00,6.05728,6.05945,6.05696,6.05936,16000000.0
2005-06-06 08:58:00,6.05996,6.06196,6.05854,6.05931,12000000.0
2005-06-06 08:59:00,6.05927,6.06,6.05846,6.05881,13000000.0
2005-06-06 09:00:00,6.05917,6.06053,6.05897,6.06053,17000000.0
2005-06-06 09:01:00,6.06006,6.06102,6.05893,6.06102,13000000.0
2005-06-06 09:02:00,6.06075,6.06137,6.05989,6.06082,8000000.0
2005-06-06 09:03:00,6.06052,6.06066,6.05948,6.05997,16000000.0
2005-06-06 09:04:00,6.06006,6.06043,6.05974,6.05974,8000000.0
2005-06-06 09:05:00,6.05952,6.05952,6.05768,6.05768,11000000.0
2005-06-06 09:06:00,6.05864,6.06004,6.05777,6.05777,10000000.0
2005-06-06 09:07:00,6.05685,6.05764,6.05654,6.05723,10000000.0
2005-06-06 09:08:00,6.05661,6.05661,6.05507,6.05661,19000000.0
2005-06-06 09:09:00,6.05659,6.05761,6.05655,6.05711,16000000.0
2005-06-06 09:10:00,6.05738,6.05797,6.05702,6.05769,8000000.0
2005-06-06 09:11:00,6.05763,6.05806,6.05686,6.05743,11000000.0
2005-06-06 09:12:00,6.0572,6.05877,6.05689,6.05843,16000000.0
2005-06-06 09:13:00,6.0585,6.05925,6.05778,6.05891,15000000.0
2005-06-06 09:14:00,6.05932,6.05985,6.05855,6.05985,17000000.0
2005-06-06 09:15:00,6.06029,6.06087,6.05923,6.06044,12000000.0
2005-06-06 09:16:00,6.06039,6.06039,6.0592,6.0592,14000000.0
2005-06-06 09:17:00,6.05967,6.06235,6.05931,6.05962,14000000.0
2005-06-06 09:18:00,6.05947,6.05967,6.05829,6.05854,18000000.0
2005-06-06 09:19:00,6.05874,6.05989,6.05868,6.05897,14000000.0
2005-06-06 09:20:00,6.05956,6.06033,6.05862,6.05991,18000000.0
2005-06-06 09:21:00,6.05994,6.06022,6.0581,6.05909,17000000.0
2005-06-06 09:22:00,6.059,6.05974,6.05817,6.05902,13000000.0
2005-06-06 09:23:00,6.05999,6.05999,6.05576,6.05721,12000000.0
2005-06-06 09:24:00,6.05671,6.05671,6.05491,6.05572,14000000.0
2005-06-06 09:25:00,6.05472,6.05695,6.05472,6.05658,9000000.0
2005-06-06 09:26:00,6.05743,6.05888,6.05693,6.05853,13000000.0
2005-06-06 09:27:00,6.05869,6.05869,6.05769,6.05803,13000000.0
2005-06-06 09:28:00,6.05718,6.059,6.05626,6.0575,19000000.0
2005-06-06 09:29:00,6.0576,6.05861,6.0565,6.05814,14000000.0
2005-06-06 09:30:00,6.05761,6.05836,6.05735,6.05751,15000000.0
2005-06-06 09:31:00,6.0572,6.05964,6.05651,6.05964,11000000.0
2005-06-06 09:32:00,6.05795,6.05795,6.05524,6.05604,16000000.0
2005-06-06 09:33:00,6.05679,6.05732,6.05595,6.05724,9000000.0
2005-06-06 09:34:00,6.05632,6.05832,6.05632,6.05794,18000000.0
2005-06-06 09:35:00,6.0585,6.05929,6.05805,6.05835,14000000.0
2005-06-06 09:36:00,6.05863,6.05925,6.05726,6.05877,16000000.0
2005-06-06 09:37:00,6.0598,6.05993,6.05842,6.05946,20000000.0
2005-06-06 09:38:00,6.05863,6.05965,6.05707,6.0587,19000000.0
2005-06-06 09:39:00,6.0607,6.0607,6.05861,6.05986,16000000.0
2005-06-06 09:40:00,6.06054,6.06168,6.05948,6.06047,12000000.0
2005-06-06 09:41:00,6.06103,6.0614,6.06016,6.06016,18000000.0
2005-06-06 09:42:00,6.05962,6.06083,6.05912,6.0606,16000000.0
2005-06-06 09:43:00,6.06103,6.06111,6.0602,6.06026,15000000.0
2005-06-06 09:44:00,6.06172,6.06179,6.06152,6.06156,13000000.0
2005-06-06 09:45:00,6.06081,6.06194,6.05874,6.05923,13000000.0
2005-06-06 09:46:00,6.05888,6.05968,6.05746,6.05875,17000000.0
2005-06-06 09:47:00,6.05889,6.0591,6.05724,6.05834,13000000.0
2005-06-06 09:48:00,6.05803,6.05869,6.0568,6.05714,16000000.0
2005-06-06 09:49:00,6.05716,6.05882,6.05653,6.05688,17000000.0
2005-06-06 09:50:00,6.05757,6.05893,6.0572,6.05837,12000000.0
2005-06-06 09:51:00,6.06058,6.06117,6.05913,6.05966,16000000.0
2005-06-06 09:52:00,6.06004,6.06109,6.05897,6.05956,16000000.0
2005-06-06 09:53:00,6.05937,6.06012,6.05866,6.05877,15000000.0
2005-06-06 09:54:00,6.06041,6.06063,6.05887,6.06027,15000000.0
2005-06-06 09:55:00,6.06047,6.06137,6.05954,6.05999,15000000.0
2005-06-06 09:56:00,6.06021,6.06123,6.05919,6.06096,17000000.0
2005-06-06 09:57:00,6.06083,6.06125,6.05982,6.06022,12000000.0
2005-06-06 09:58:00,6.06016,6.06129,6.05967,6.06007,14000000.0
2005-06-06 09:59:00,6.06041,6.06167,6.06041,6.06167,10000000.0
2005-06-06 10:00:00,6.06074,6.06263,6.06004,6.06263,11000000.0
2005-06-06 10:01:00,6.06099,6.06246,6.06021,6.06168,24000000.0
2005-06-06 10:02:00,6.06157,6.06243,6.06101,6.06132,14000000.0
2005-06-06 10:03:00,6.06054,6.06136,6.05968,6.0608,16000000.0
2005-06-06 10:04:00,6.06103,6.06118,6.06013,6.06111,10000000.0
2005-06-06 10:05:00,6.06004,6.06159,6.05989,6.0611,10000000.0
2005-06-06 10:06:00,6.0596,6.06134,6.0596,6.06087,9000000.0
2005-06-06 10:07:00,6.06138,6.06285,6.0609,6.06278,11000000.0
2005-06-06 10:08:00,6.06252,6.06275,6.06153,6.06153,9000000.0
2005-06-06 10:09:00,6.06152,6.06241,6.06107,6.06107,11000000.0
2005-06-06 10:10:00,6.06031,6.06286,6.05994,6.06258,15000000.0
2005-06-06 10:11:00,6.06238,6.06238,6.06072,6.06124,16000000.0
2005-06-06 10:12:00,6.05937,6.06099,6.05904,6.06002,19000000.0
2005-06-06 10:13:00,6.05949,6.05975,6.05884,6.05904,9000000.0
2005-06-06 10:14:00,6.05893,6.05921,6.05815,6.05815,11000000.0
2005-06-06 10:15:00,6.05849,6.06028,6.05849,6.05906,8000000.0
2005-06-06 10:16:00,6.05921,6.05993,6.05852,6.05908,17000000.0
2005-06-06 10:17:00,6.05978,6.06051,6.05869,6.05888,16000000.0
2005-06-06 10:18:00,6.05927,6.06179,6.05927,6.06179,16000000.0
2005-06-06 10:19:00,6.0625,6.0625,6.06106,6.062,17000000.0
2005-06-06 10:20:00,6.06075,6.06209,6.05988,6.06051,16000000.0
2005-06-06 10:21:00,6.06086,6.06089,6.0602,6.06038,7000000.0
2005-06-06 10:22:00,6.05976,6.0611,6.0593,6.0611,10000000.0
2005-06-06 10:23:00,6.06104,6.06105,6.05977,6.06104,14000000.0
2005-06-06 10:24:00,6.0603,6.06123,6.0595,6.06098,13000000.0
2005-06-06 10:25:00,6.06076,6.06157,6.05963,6.06157,12000000.0
2005-06-06 10:26:00,6.06205,6.06216,6.06056,6.06056,11000000.0
2005-06-06 10:27:00,6.0603,6.06217,6.0603,6.06092,13000000.0
2005-06-06 10:28:00,6.06277,6.06277,6.06062,6.06109,13000000.0
2005-06-06 10:29:00,6.06094,6.06375,6.06094,6.06234,11000000.0
2005-06-06 10:30:00,6.06234,6.06494,6.06234,6.0637,9000000.0
2005-06-06 10:31:00,6.06327,6.06424,6.06311,6.06348,16000000.0
2005-06-06 10:32:00,6.06312,6.06368,6.06309,6.06368,9000000.0
2005-06-06 10:33:00,6.0639,6.0639,6.06237,6.06264,12000000.0
2005-06-06 10:34:00,6.06197,6.06212,6.06137,6.06137,11000000.0
2005-06-06 10:35:00,6.06197,6.06289,6.06123,6.06135,17000000.0
2005-06-06 10:36:00,6.06272,6.06272,6.06008,6.06081,10000000.0
2005-06-06 10:37:00,6.05945,6.06049,6.0587,6.0587,15000000.0
2005-06-06 10:38:00,6.05971,6.0603,6.05876,6.0603,17000000.0
2005-06-06 10:39:00,6.06037,6.06049,6.05871,6.0602,13000000.0
2005-06-06 10:40:00,6.06023,6.06203,6.06016,6.06107,10000000.0
2005-06-06 10:41:00,6.06162,6.0621,6.0611,6.06175,15000000.0
2005-06-06 10:42:00,6.06161,6.06164,6.05985,6.06164,12000000.0
2005-06-06 10:43:00,6.0613,6.0613,6.05978,6.06011,13000000.0
2005-06-06 10:44:00,6.06036,6.06144,6.05993,6.05994,12000000.0
2005-06-06 10:45:00,6.05964,6.06111,6.05964,6.06111,13000000.0
2005-06-06 10:46:00,6.06172,6.06172,6.06012,6.06036,13000000.0
2005-06-06 10:47:00,6.06069,6.06109,6.0597,6.06012,7000000.0
2005-06-06 10:48:00,6.06009,6.06119,6.05958,6.06119,12000000.0
2005-06-06 10:49:00,6.06058,6.06092,6.05941,6.05941,10000000.0
2005-06-06 10:50:00,6.05972,6.06061,6.05871,6.05971,14000000.0
2005-06-06 10:51:00,6.05905,6.05905,6.0576,6.05783,11000000.0
2005-06-06 10:52:00,6.05805,6.06108,6.05714,6.06108,20000000.0
2005-06-06 10:53:00,6.06144,6.06144,6.05671,6.05872,9000000.0
2005-06-06 10:54:00,6.05803,6.0595,6.05803,6.0594,18000000.0
2005-06-06 10:55:00,6.05883,6.05902,6.05768,6.05882,10000000.0
2005-06-06 10:56:00,6.05863,6.05865,6.05544,6.05544,11000000.0
2005-06-06 10:57:00,6.05666,6.05799,6.05426,6.05426,8000000.0
2005-06-06 10:58:00,6.054,6.05485,6.05277,6.05392,10000000.0
2005-06-06 10:59:00,6.05213,6.05306,6.05114,6.05115,10000000.0
2005-06-06 11:00:00,6.04976,6.05101,6.0496,6.0496,15000000.0
2005-06-06 11:01:00,6.04945,6.05086,6.04937,6.04937,12000000.0
2005-06-06 11:02:00,6.0499,6.05167,6.04855,6.04855,8000000.0
2005-06-06 11:03:00,6.04922,6.05077,6.04913,6.05077,11000000.0
2005-06-06 11:04:00,6.05086,6.05126,6.04958,6.05028,15000000.0
2005-06-06 11:05:00,6.0488,6.04971,6.04791,6.04823,17000000.0
2005-06-06 11:06:00,6.04945,6.05236,6.04945,6.05056,12000000.0
2005-06-06 11:07:00,6.05057,6.05147,6.05019,6.05075,11000000.0
2005-06-06 11:08:00,6.05101,6.05194,6.04981,6.05119,22000000.0
2005-06-06 11:09:00,6.05039,6.05117,6.05004,6.05116,9000000.0
2005-06-06 11:10:00,6.05054,6.05098,6.04964,6.05054,16000000.0
2005-06-06 11:11:00,6.05132,6.05153,6.05026,6.0503,7000000.0
2005-06-06 11:12:00,6.05086,6.05112,6.05019,6.05079,15000000.0
2005-06-06 11:13:00,6.0509,6.0515,6.05048,6.05134,11000000.0
2005-06-06 11:14:00,6.05214,6.05253,6.0515,6.05251,18000000.0
2005-06-06 11:15:00,6.05388,6.05503,6.05218,6.05321,11000000.0
2005-06-06 11:16:00,6.05347,6.05347,6.05167,6.0524,13000000.0
2005-06-06 11:17:00,6.05104,6.05269,6.05032,6.05211,13000000.0
2005-06-06 11:18:00,6.05291,6.05444,6.05242,6.05347,9000000.0
2005-06-06 11:19:00,6.05488,6.05538,6.05392,6.05408,17000000.0
2005-06-06 11:20:00,6.0535,6.05365,6.05208,6.05249,14000000.0
2005-06-06 11:21:00,6.0526,6.05442,6.0526,6.05442,14000000.0
2005-06-06 11:22:00,6.05475,6.05493,6.05405,6.05493,22000000.0
2005-06-06 11:23:00,6.05464,6.05507,6.05394,6.05493,8000000.0
2005-06-06 11:24:00,6.05479,6.05479,6.05333,6.05439,18000000.0
2005-06-06 11:25:00,6.05431,6.05496,6.054,6.05416,9000000.0
2005-06-06 11:26:00,6.05386,6.05422,6.05271,6.05324,15000000.0
2005-06-06 11:27:00,6.05316,6.05402,6.05294,6.05332,10000000.0
2005-06-06 11:28:00,6.05376,6.05442,6.05269,6.05306,13000000.0
2005-06-06 11:29:00,6.05325,6.05413,6.05265,6.05265,17000000.0
2005-06-06 11:30:00,6.05233,6.05424,6.05233,6.05424,13000000.0
2005-06-06 11:31:00,6.05328,6.05418,6.05313,6.05335,12000000.0
2005-06-06 11:32:00,6.05346,6.05565,6.05346,6.05424,20000000.0
2005-06-06 11:33:00,6.05465,6.05637,6.0546,6.05637,16000000.0
2005-06-06 11:34:00,6.05632,6.05668,6.05523,6.05668,13000000.0
2005-06-06 11:35:00,6.05642,6.05642,6.05555,6.05623,14000000.0
2005-06-06 11:36:00,6.05632,6.05632,6.05445,6.05593,11000000.0
2005-06-06 11:37:00,6.05604,6.05708,6.05604,6.05604,16000000.0
2005-06-06 11:38:00,6.05596,6.05596,6.05539,6.05549,8000000.0
2005-06-06 11:39:00,6.05535,6.05599,6.05535,6.05593,11000000.0
2005-06-06 11:40:00,6.05636,6.05779,6.05565,6.05584,12000000.0
2005-06-06 11:41:00,6.05645,6.057,6.05578,6.05607,10000000.0
2005-06-06 11:42:00,6.05598,6.05667,6.05516,6.05528,10000000.0
2005-06-06 11:43:00,6.05574,6.05699,6.05563,6.05699,17000000.0
2005-06-06 11:44:00,6.05728,6.05932,6.05618,6.0577,15000000.0
2005-06-06 11:45:00,6.05745,6.05745,6.05618,6.05704,16000000.0
2005-06-06 11:46:00,6.05649,6.05741,6.05617,6.05706,7000000.0
2005-06-06 11:47:00,6.05669,6.05712,6.05603,6.05634,16000000.0
2005-06-06 11:48:00,6.05608,6.057,6.05461,6.05461,13000000.0
2005-06-06 11:49:00,6.05568,6.05568,6.05482,6.05555,10000000.0
2005-06-06 11:50:00,6.05532,6.0558,6.05401,6.05401,12000000.0
2005-06-06 11:51:00,6.05514,6.05606,6.05438,6.05576,14000000.0
2005-06-06 11:52:00,6.05595,6.05674,6.05517,6.05674,18000000.0
2005-06-06 11:53:00,6.05679,6.05761,6.05532,6.05761,16000000.0
2005-06-06 11:54:00,6.05813,6.05813,6.05654,6.05768,8000000.0
2005-06-06 11:55:00,6.05767,6.05795,6.05709,6.05709,8000000.0
2005-06-06 11:56:00,6.05733,6.05776,6.05673,6.05735,8000000.0
2005-06-06 11:57:00,6.05701,6.05813,6.05677,6.05813,11000000.0
2005-06-06 11:58:00,6.05805,6.0584,6.05664,6.0584,14000000.0
2005-06-06 11:59:00,6.05739,6.05836,6.05717,6.0575,11000000.0
2005-06-06 12:00:00,6.05777,6.05952,6.05758,6.05776,15000000.0
2005-06-06 12:01:00,6.05833,6.05999,6.05833,6.05903,13000000.0
2005-06-06 12:02:00,6.05936,6.06058,6.05849,6.06058,15000000.0
2005-06-06 12:03:00,6.05942,6.06143,6.05734,6.06143,11000000.0
2005-06-06 12:04:00,6.06109,6.06167,6.0599,6.0599,9000000.0
2005-06-06 12:05:00,6.06002,6.06056,6.05979,6.06011,9000000.0
2005-06-06 12:06:00,6.05979,6.06009,6.05906,6.05935,15000000.0
2005-06-06 12:07:00,6.05891,6.05971,6.05801,6.05801,11000000.0
2005-06-06 12:08:00,6.05807,6.05888,6.05785,6.05888,8000000.0
2005-06-06 12:09:00,6.05928,6.05989,6.05857,6.0595,18000000.0
2005-06-06 12:10:00,6.05952,6.06022,6.05935,6.05935,14000000.0
2005-06-06 12:11:00,6.0589,6.05944,6.05733,6.05733,9000000.0
2005-06-06 12:12:00,6.05777,6.06021,6.05777,6.05926,18000000.0
2005-06-06 12:13:00,6.05944,6.06005,6.05893,6.05973,12000000.0
2005-06-06 12:14:00,6.05829,6.05829,6.05684,6.05706,10000000.0
2005-06-06 12:15:00,6.05675,6.05762,6.05655,6.05743,8000000.0
2005-06-06 12:16:00,6.05792,6.05792,6.05652,6.05789,14000000.0
2005-06-06 12:17:00,6.05808,6.05872,6.05691,6.05872,13000000.0
2005-06-06 12:18:00,6.0584,6.05886,6.05723,6.05886,10000000.0
2005-06-06 12:19:00,6.05853,6.05871,6.05709,6.05871,11000000.0
2005-06-06 12:20:00,6.05878,6.05917,6.05846,6.05846,8000000.0
2005-06-06 12:21:00,6.05752,6.05862,6.05718,6.05718,20000000.0
2005-06-06 12:22:00,6.05685,6.05865,6.05685,6.0576,14000000.0
2005-06-06 12:23:00,6.05701,6.05845,6.056,6.05839,11000000.0
2005-06-06 12:24:00,6.05829,6.05849,6.05742,6.05819,17000000.0
2005-06-06 12:25:00,6.05776,6.05882,6.05651,6.05652,12000000.0
2005-06-06 12:26:00,6.05702,6.05745,6.05642,6.05745,7000000.0
2005-06-06 12:27:00,6.05697,6.05715,6.05603,6.05685,7000000.0
2005-06-06 12:28:00,6.05712,6.05712,6.05615,6.05668,19000000.0
2005-06-06 12:29:00,6.05669,6.05735,6.05516,6.05647,12000000.0
2005-06-06 12:30:00,6.05879,6.05879,6.05676,6.05676,10000000.0
2005-06-06 12:31:00,6.05826,6.05929,6.0569,6.05828,12000000.0
2005-06-06 12:32:00,6.05924,6.06054,6.05835,6.05841,12000000.0
2005-06-06 12:33:00,6.05907,6.06018,6.05877,6.05895,15000000.0
2005-06-06 12:34:00,6.05886,6.05935,6.05773,6.05878,12000000.0
2005-06-06 12:35:00,6.05913,6.05962,6.05784,6.0581,12000000.0
2005-06-06 12:36:00,6.05901,6.06034,6.05834,6.05834,15000000.0
2005-06-06 12:37:00,6.05843,6.05914,6.05777,6.05834,8000000.0
2005-06-06 12:38:00,6.05804,6.05904,6.05711,6.05815,15000000.0
2005-06-06 12:39:00,6.05869,6.0592,6.05697,6.05856,14000000.0
2005-06-06 12:40:00,6.05766,6.05844,6.05687,6.05784,18000000.0
2005-06-06 12:41:00,6.05734,6.05824,6.05729,6.05824,11000000.0
2005-06-06 12:42:00,6.05773,6.05816,6.05422,6.05714,17000000.0
2005-06-06 12:43:00,6.05837,6.05865,6.05824,6.05865,11000000.0
2005-06-06 12:44:00,6.05856,6.05856,6.05751,6.05766,13000000.0
2005-06-06 12:45:00,6.05816,6.05889,6.05745,6.0583,10000000.0
2005-06-06 12:46:00,6.05821,6.05943,6.05821,6.0585,20000000.0
2005-06-06 12:47:00,6.05867,6.05909,6.05818,6.059,10000000.0
2005-06-06 12:48:00,6.05904,6.0601,6.05861,6.0601,10000000.0
2005-06-06 12:49:00,6.05859,6.05927,6.05542,6.05542,15000000.0
2005-06-06 12:50:00,6.05729,6.06022,6.05729,6.05915,14000000.0
2005-06-06 12:51:00,6.05887,6.0605,6.05874,6.06033,14000000.0
2005-06-06 12:52:00,6.05898,6.06005,6.05864,6.05966,9000000.0
2005-06-06 12:53:00,6.05987,6.06021,6.0593,6.06008,9000000.0
2005-06-06 12:54:00,6.05919,6.06058,6.05548,6.06001,20000000.0
2005-06-06 12:55:00,6.06179,6.06226,6.0601,6.06084,12000000.0
2005-06-06 12:56:00,6.06136,6.06209,6.06035,6.06067,7000000.0
2005-06-06 12:57:00,6.06098,6.06138,6.05986,6.05986,13000000.0
2005-06-06 12:58:00,6.05888,6.06047,6.05624,6.06047,16000000.0
2005-06-06 12:59:00,6.06097,6.06097,6.05971,6.06051,14000000.0
2005-06-06 13:00:00,6.0608,6.06212,6.06029,6.06197,12000000.0
2005-06-06 13:01:00,6.06074,6.06217,6.06034,6.06061,17000000.0
2005-06-06 13:02:00,6.0605,6.06158,6.06015,6.06158,10000000.0
2005-06-06 13:03:00,6.06145,6.06152,6.06018,6.06041,22000000.0
2005-06-06 13:04:00,6.05976,6.06133,6.05791,6.06133,20000000.0
2005-06-06 13:05:00,6.06176,6.06214,6.05989,6.06042,14000000.0
2005-06-06 13:06:00,6.0605,6.06247,6.0605,6.06247,17000000.0
2005-06-06 13:07:00,6.06253,6.06264,6.06156,6.06264,22000000.0
2005-06-06 13:08:00,6.06217,6.06243,6.06084,6.06084,12000000.0
2005-06-06 13:09:00,6.06071,6.06274,6.06071,6.06139,12000000.0
2005-06-06 13:10:00,6.06107,6.06107,6.05687,6.05987,20000000.0
2005-06-06 13:11:00,6.06147,6.06235,6.06128,6.06182,12000000.0
2005-06-06 13:12:00,6.0616,6.063,6.0616,6.06273,16000000.0
2005-06-06 13:13:00,6.06259,6.06273,6.06185,6.06267,14000000.0
2005-06-06 13:14:00,6.063,6.06344,6.06221,6.06253,17000000.0
2005-06-06 13:15:00,6.06097,6.06189,6.05898,6.06168,7000000.0
2005-06-06 13:16:00,6.06186,6.06233,6.06092,6.06092,9000000.0
2005-06-06 13:17:00,6.06074,6.06277,6.06074,6.06182,15000000.0
2005-06-06 13:18:00,6.06179,6.0623,6.0607,6.06144,17000000.0
2005-06-06 13:19:00,6.06107,6.06136,6.05997,6.06032,15000000.0
2005-06-06 13:20:00,6.059,6.05933,6.05752,6.0577,12000000.0
2005-06-06 13:21:00,6.0583,6.05856,6.05777,6.05836,24000000.0
2005-06-06 13:22:00,6.05692,6.05692,6.05226,6.05565,12000000.0
2005-06-06 13:23:00,6.05509,6.05654,6.05491,6.05638,12000000.0
2005-06-06 13:24:00,6.05672,6.05672,6.05443,6.05459,18000000.0
2005-06-06 13:25:00,6.05519,6.05606,6.05517,6.05586,12000000.0
2005-06-06 13:26:00,6.05556,6.05604,6.05444,6.05444,12000000.0
2005-06-06 13:27:00,6.05442,6.05626,6.05442,6.0561,9000000.0
2005-06-06 13:28:00,6.05602,6.05602,6.05462,6.05534,15000000.0
2005-06-06 13:29:00,6.05491,6.05496,6.05363,6.05416,14000000.0
2005-06-06 13:30:00,6.05445,6.0548,6.05362,6.05417,11000000.0
2005-06-06 13:31:00,6.0548,6.05533,6.05397,6.05533,11000000.0
2005-06-06 13:32:00,6.05538,6.05538,6.05388,6.0541,8000000.0
2005-06-06 13:33:00,6.05402,6.05509,6.05297,6.05375,14000000.0
2005-06-06 13:34:00,6.05311,6.05481,6.05285,6.05481,11000000.0
2005-06-06 13:35:00,6.05462,6.05475,6.05362,6.05395,16000000.0
2005-06-06 13:36:00,6.05307,6.05438,6.05279,6.05355,8000000.0
2005-06-06 13:37:00,6.05358,6.05408,6.05245,6.05408,17000000.0
2005-06-06 13:38:00,6.05389,6.05465,6.05311,6.05465,14000000.0
2005-06-06 13:39:00,6.05513,6.0556,6.05446,6.0554,10000000.0
2005-06-06 13:40:00,6.05535,6.05647,6.05464,6.05647,8000000.0
2005-06-06 13:41:00,6.05601,6.05601,6.0543,6.0543,11000000.0
2005-06-06 13:42:00,6.05407,6.05622,6.05389,6.05622,14000000.0
2005-06-06 13:43:00,6.05654,6.05654,6.05357,6.05393,11000000.0
2005-06-06 13:44:00,6.05334,6.05352,6.05195,6.05227,11000000.0
2005-06-06 13:45:00,6.05186,6.05219,6.05115,6.05214,14000000.0
2005-06-06 13:46:00,6.05161,6.05178,6.05021,6.05124,11000000.0
2005-06-06 13:47:00,6.0527,6.05395,6.05107,6.05235,13000000.0
2005-06-06 13:48:00,6.05352,6.05404,6.05206,6.05373,14000000.0
2005-06-06 13:49:00,6.05272,6.05449,6.05268,6.05366,12000000.0
2005-06-06 13:50:00,6.05424,6.05424,6.05303,6.05415,16000000.0
2005-06-06 13:51:00,6.05336,6.05456,6.05321,6.0544,14000000.0
2005-06-06 13:52:00,6.05422,6.05443,6.05338,6.05443,10000000.0
2005-06-06 13:53:00,6.05364,6.05564,6.05364,6.05564,10000000.0
2005-06-06 13:54:00,6.05573,6.05573,6.05356,6.05492,8000000.0
2005-06-06 13:55:00,6.05537,6.05553,6.05413,6.05495,13000000.0
2005-06-06 13:56:00,6.05498,6.05607,6.05475,6.05506,17000000.0
2005-06-06 13:57:00,6.05533,6.05643,6.05485,6.05497,13000000.0
2005-06-06 13:58:00,6.05498,6.05498,6.05396,6.05463,7000000.0
2005-06-06 13:59:00,6.05445,6.05549,6.05432,6.05549,9000000.0
2005-06-06 14:00:00,6.0551,6.05573,6.05402,6.05457,7000000.0
2005-06-06 14:01:00,6.0535,6.054,6.0527,6.0527,11000000.0
2005-06-06 14:02:00,6.05251,6.05321,6.05081,6.05142,19000000.0
2005-06-06 14:03:00,6.0517,6.05354,6.05065,6.05234,13000000.0
2005-06-06 14:04:00,6.0526,6.05499,6.05121,6.05464,22000000.0
2005-06-06 14:05:00,6.05244,6.05371,6.05188,6.05206,17000000.0
2005-06-06 14:06:00,6.05259,6.05656,6.05258,6.05627,11000000.0
2005-06-06 14:07:00,6.05777,6.05777,6.05351,6.05456,9000000.0
2005-06-06 14:08:00,6.05438,6.05459,6.05232,6.05459,11000000.0
2005-06-06 14:09:00,6.05471,6.05507,6.05333,6.05434,12000000.0
2005-06-06 14:10:00,6.05413,6.05502,6.0532,6.0532,13000000.0
2005-06-06 14:11:00,6.05462,6.05616,6.05462,6.05483,14000000.0
2005-06-06 14:12:00,6.05411,6.05473,6.05326,6.05326,11000000.0
2005-06-06 14:13:00,6.05406,6.05554,6.05388,6.05554,11000000.0
2005-06-06 14:14:00,6.05545,6.05596,6.05438,6.05591,7000000.0
2005-06-06 14:15:00,6.05644,6.05683,6.05494,6.0557,14000000.0
2005-06-06 14:16:00,6.05651,6.05698,6.05497,6.05599,13000000.0
2005-06-06 14:17:00,6.05687,6.05805,6.05649,6.05649,22000000.0
2005-06-06 14:18:00,6.05638,6.05713,6.05544,6.05613,15000000.0
2005-06-06 14:19:00,6.0559,6.05774,6.0559,6.05708,12000000.0
2005-06-06 14:20:00,6.05714,6.05857,6.05701,6.05857,7000000.0
2005-06-06 14:21:00,6.05903,6.05929,6.05829,6.05829,13000000.0
2005-06-06 14:22:00,6.05819,6.05836,6.05724,6.0576,8000000.0
2005-06-06 14:23:00,6.05855,6.05855,6.05652,6.05693,11000000.0
2005-06-06 14:24:00,6.05693,6.05777,6.05539,6.05539,13000000.0
2005-06-06 14:25:00,6.05672,6.05754,6.05508,6.05518,15000000.0
2005-06-06 14:26:00,6.05545,6.05723,6.05545,6.05661,8000000.0
2005-06-06 14:27:00,6.05712,6.05759,6.05623,6.05623,10000000.0
2005-06-06 14:28:00,6.0559,6.05667,6.05545,6.05626,11000000.0
2005-06-06 14:29:00,6.05538,6.05642,6.05475,6.05556,21000000.0
2005-06-06 14:30:00,6.05649,6.05649,6.05505,6.05505,11000000.0
2005-06-06 14:31:00,6.05482,6.05592,6.05426,6.05508,17000000.0
2005-06-06 14:32:00,6.05636,6.05636,6.05526,6.05575,15000000.0
2005-06-06 14:33:00,6.05628,6.05628,6.05411,6.05411,8000000.0
2005-06-06 14:34:00,6.05392,6.05513,6.05392,6.05468,9000000.0
2005-06-06 14:35:00,6.05494,6.05538,6.05271,6.05275,11000000.0
2005-06-06 14:36:00,6.05317,6.05548,6.05317,6.05465,15000000.0
2005-06-06 14:37:00,6.05495,6.05554,6.05341,6.05341,8000000.0
2005-06-06 14:38:00,6.05497,6.0555,6.05372,6.05372,10000000.0
2005-06-06 14:39:00,6.05445,6.05525,6.05332,6.05404,19000000.0
2005-06-06 14:40:00,6.05393,6.05512,6.05253,6.05379,15000000.0
2005-06-06 14:41:00,6.05417,6.05499,6.05263,6.05451,15000000.0
2005-06-06 14:42:00,6.05397,6.05489,6.05381,6.05479,17000000.0
2005-06-06 14:43:00,6.05398,6.0553,6.05315,6.05424,15000000.0
2005-06-06 14:44:00,6.05462,6.05473,6.05335,6.05457,15000000.0
2005-06-06 14:45:00,6.05314,6.05394,6.05292,6.05343,9000000.0
2005-06-06 14:46:00,6.05495,6.05495,6.05341,6.05432,11000000.0
2005-06-06 14:47:00,6.05494,6.05684,6.05406,6.05439,12000000.0
2005-06-06 14:48:00,6.05368,6.05383,6.05217,6.05286,12000000.0
2005-06-06 14:49:00,6.05261,6.05346,6.05126,6.05161,12000000.0
2005-06-06 14:50:00,6.05151,6.05316,6.05108,6.05315,15000000.0
2005-06-06 14:51:00,6.05337,6.05364,6.05237,6.05306,10000000.0
2005-06-06 14:52:00,6.05267,6.05401,6.05244,6.05255,13000000.0
2005-06-06 14:53:00,6.05453,6.05706,6.05453,6.0557,13000000.0
2005-06-06 14:54:00,6.05456,6.05576,6.05436,6.05547,9000000.0
2005-06-06 14:55:00,6.05557,6.05699,6.05557,6.05593,16000000.0
2005-06-06 14:56:00,6.05712,6.05948,6.05712,6.05825,15000000.0
2005-06-06 14:57:00,6.0582,6.06016,6.05702,6.06016,15000000.0
2005-06-06 14:58:00,6.05886,6.0591,6.05743,6.05837,11000000.0
2005-06-06 14:59:00,6.05666,6.05757,6.05598,6.05717,14000000.0
2005-06-06 15:00:00,6.05687,6.05699,6.0547,6.0547,18000000.0
2005-06-06 15:01:00,6.05491,6.05755,6.05491,6.05755,12000000.0
2005-06-06 15:02:00,6.05716,6.05761,6.05542,6.05567,7000000.0
2005-06-06 15:03:00,6.05534,6.05579,6.05396,6.05478,18000000.0
2005-06-06 15:04:00,6.05591,6.05591,6.05368,6.05514,21000000.0
2005-06-06 15:05:00,6.05584,6.05584,6.05308,6.05549,13000000.0
2005-06-06 15:06:00,6.05606,6.05724,6.0556,6.05724,14000000.0
2005-06-06 15:07:00,6.05652,6.05686,6.05484,6.05596,22000000.0
2005-06-06 15:08:00,6.05618,6.05618,6.05472,6.05522,10000000.0
2005-06-06 15:09:00,6.05523,6.0556,6.0539,6.0556,9000000.0
2005-06-06 15:10:00,6.0554,6.05549,6.05379,6.05508,14000000.0
2005-06-06 15:11:00,6.05501,6.05527,6.05369,6.05456,12000000.0
2005-06-06 15:12:00,6.05509,6.0559,6.05414,6.05533,13000000.0
2005-06-06 15:13:00,6.055,6.055,6.05192,6.05206,12000000.0
2005-06-06 15:14:00,6.05309,6.0535,6.05212,6.05262,10000000.0
2005-06-06 15:15:00,6.05277,6.05407,6.05277,6.05308,16000000.0
2005-06-06 15:16:00,6.0526,6.05365,6.05179,6.05179,15000000.0
2005-06-06 15:17:00,6.0529,6.05522,6.05278,6.05302,14000000.0
2005-06-06 15:18:00,6.05391,6.05391,6.05204,6.05238,12000000.0
2005-06-06 15:19:00,6.05259,6.05307,6.05193,6.05212,11000000.0
2005-06-06 15:20:00,6.05167,6.05314,6.05105,6.05105,14000000.0
2005-06-06 15:21:00,6.05199,6.05215,6.05002,6.0516,14000000.0
2005-06-06 15:22:00,6.05218,6.05419,6.05163,6.05194,10000000.0
2005-06-06 15:23:00,6.05126,6.0515,6.05011,6.05133,11000000.0
2005-06-06 15:24:00,6.05042,6.05129,6.04969,6.05129,10000000.0
2005-06-06 15:25:00,6.05149,6.0525,6.05095,6.05156,16000000.0
2005-06-06 15:26:00,6.05185,6.05357,6.05182,6.05357,15000000.0
2005-06-06 15:27:00,6.0545,6.05519,6.05338,6.05519,10000000.0
2005-06-06 15:28:00,6.05486,6.05486,6.05156,6.05273,11000000.0
2005-06-06 15:29:00,6.05219,6.05339,6.05167,6.05204,19000000.0
2005-06-06 15:30:00,6.05298,6.05352,6.05203,6.05205,10000000.0
2005-06-06 15:31:00,6.05195,6.05254,6.05076,6.05125,14000000.0
2005-06-06 15:32:00,6.05056,6.05135,6.04918,6.05033,12000000.0
2005-06-06 15:33:00,6.05014,6.05331,6.05014,6.05321,20000000.0
2005-06-06 15:34:00,6.05391,6.05445,6.05189,6.05445,12000000.0
2005-06-06 15:35:00,6.05492,6.05492,6.05361,6.05396,12000000.0
2005-06-06 15:36:00,6.05239,6.05464,6.05239,6.05412,10000000.0
2005-06-06 15:37:00,6.0536,6.05567,6.05358,6.05407,10000000.0
2005-06-06 15:38:00,6.05346,6.05474,6.05248,6.05248,13000000.0
2005-06-06 15:39:00,6.05244,6.05324,6.05238,6.05247,7000000.0
2005-06-06 15:40:00,6.05238,6.05287,6.05194,6.05287,10000000.0
2005-06-06 15:41:00,6.05241,6.05289,6.05156,6.05289,9000000.0
2005-06-06 15:42:00,6.05306,6.05326,6.05206,6.0526,13000000.0
2005-06-06 15:43:00,6.05195,6.05214,6.05044,6.05096,16000000.0
2005-06-06 15:44:00,6.05149,6.05149,6.04985,6.0499,14000000.0
2005-06-06 15:45:00,6.0501,6.053,6.04975,6.04975,15000000.0
2005-06-06 15:46:00,6.05085,6.0515,6.04935,6.05041,13000000.0
2005-06-06 15:47:00,6.05047,6.05237,6.05047,6.05098,9000000.0
2005-06-06 15:48:00,6.0505,6.05184,6.04947,6.04947,21000000.0
2005-06-06 15:49:00,6.0509,6.05223,6.04905,6.05063,23000000.0
2005-06-06 15:50:00,6.04904,6.05009,6.04809,6.04994,12000000.0
2005-06-06 15:51:00,6.04929,6.05037,6.04851,6.05031,19000000.0
2005-06-06 15:52:00,6.05044,6.0505,6.04852,6.04912,15000000.0
2005-06-06 15:53:00,6.04938,6.05091,6.04888,6.04888,14000000.0
2005-06-06 15:54:00,6.05015,6.05038,6.04906,6.04915,15000000.0
2005-06-06 15:55:00,6.05035,6.0505,6.04922,6.0505,12000000.0
2005-06-06 15:56:00,6.05017,6.0509,6.04873,6.05082,18000000.0
2005-06-06 15:57:00,6.05112,6.05112,6.04929,6.05027,10000000.0
2005-06-06 15:58:00,6.04923,6.04992,6.04819,6.0495,22000000.0
2005-06-06 15:59:00,6.04973,6.05001,6.04892,6.04957,12000000.0
2005-06-06 16:00:00,6.04869,6.04949,6.04787,6.04825,12000000.0
2005-06-06 16:01:00,6.04842,6.05005,6.04798,6.04856,12000000.0
2005-06-06 16:02:00,6.04905,6.05067,6.04883,6.05067,13000000.0
2005-06-06 16:03:00,6.05121,6.05324,6.05044,6.05216,13000000.0
2005-06-06 16:04:00,6.05263,6.05265,6.05148,6.05183,11000000.0
2005-06-06 16:05:00,6.05152,6.05344,6.05152,6.05227,9000000.0
2005-06-06 16:06:00,6.05309,6.05319,6.05147,6.05183,14000000.0
2005-06-06 16:07:00,6.05317,6.05317,6.05179,6.0527,15000000.0
2005-06-06 16:08:00,6.05337,6.05347,6.05138,6.05158,15000000.0
2005-06-06 16:09:00,6.05193,6.05379,6.05193,6.05235,17000000.0
2005-06-06 16:10:00,6.05261,6.05573,6.05255,6.05326,14000000.0
2005-06-06 16:11:00,6.05288,6.05492,6.05276,6.0541,9000000.0
2005-06-06 16:12:00,6.05516,6.05555,6.05295,6.05535,15000000.0
2005-06-06 16:13:00,6.05528,6.05559,6.05447,6.05511,14000000.0
2005-06-06 16:14:00,6.05399,6.05622,6.05399,6.05607,12000000.0
2005-06-06 16:15:00,6.05586,6.05686,6.05526,6.05653,14000000.0
2005-06-06 16:16:00,6.05606,6.05679,6.05331,6.05471,13000000.0
2005-06-06 16:17:00,6.05421,6.05456,6.05093,6.05162,18000000.0
2005-06-06 16:18:00,6.05151,6.05151,6.04925,6.05012,13000000.0
2005-06-06 16:19:00,6.04977,6.04987,6.04777,6.04878,8000000.0
2005-06-06 16:20:00,6.04939,6.04991,6.04833,6.04942,13000000.0
2005-06-06 16:21:00,6.0491,6.04919,6.04805,6.04888,12000000.0
2005-06-06 16:22:00,6.04835,6.04923,6.04748,6.04835,11000000.0
2005-06-06 16:23:00,6.04785,6.04911,6.04756,6.04911,14000000.0
2005-06-06 16:24:00,6.04917,6.05024,6.04862,6.04991,15000000.0
2005-06-06 16:25:00,6.05007,6.05063,6.04833,6.05063,11000000.0
2005-06-06 16:26:00,6.05074,6.05129,6.04926,6.05129,8000000.0
2005-06-06 16:27:00,6.05131,6.05137,6.0496,6.04993,10000000.0
2005-06-06 16:28:00,6.04949,6.05109,6.04949,6.05109,15000000.0
2005-06-06 16:29:00,6.05173,6.05205,6.05012,6.05012,7000000.0
2005-06-06 16:30:00,6.0511,6.05417,6.05106,6.0532,16000000.0
2005-06-06 16:31:00,6.05266,6.05415,6.05126,6.05199,14000000.0
2005-06-06 16:32:00,6.05234,6.05291,6.05117,6.05197,7000000.0
2005-06-06 16:33:00,6.05186,6.05193,6.05087,6.05193,8000000.0
2005-06-06 16:34:00,6.05228,6.05252,6.05096,6.05252,8000000.0
2005-06-06 16:35:00,6.05146,6.05354,6.05146,6.05348,9000000.0
2005-06-06 16:36:00,6.05197,6.05247,6.05051,6.05164,13000000.0
2005-06-06 16:37:00,6.05004,6.05038,6.04917,6.05005,18000000.0
2005-06-06 16:38:00,6.05064,6.05099,6.0485,6.05017,18000000.0
2005-06-06 16:39:00,6.04998,6.05088,6.0498,6.05025,20000000.0
2005-06-06 16:40:00,6.04999,6.05032,6.04883,6.04952,13000000.0
2005-06-06 16:41:00,6.0497,6.05118,6.04964,6.05053,20000000.0
2005-06-06 16:42:00,6.0507,6.05097,6.04981,6.05007,18000000.0
2005-06-06 16:43:00,6.05029,6.05088,6.04903,6.05065,15000000.0
2005-06-06 16:44:00,6.04939,6.04958,6.04768,6.04796,20000000.0
2005-06-06 16:45:00,6.0473,6.0485,6.04607,6.04726,13000000.0
2005-06-06 16:46:00,6.04642,6.04762,6.04579,6.04579,15000000.0
2005-06-06 16:47:00,6.04713,6.04727,6.04531,6.04727,8000000.0
2005-06-06 16:48:00,6.04701,6.04729,6.04602,6.04729,11000000.0
2005-06-06 16:49:00,6.04767,6.04774,6.04702,6.04772,12000000.0
2005-06-06 16:50:00,6.04731,6.04851,6.04614,6.04686,15000000.0
2005-06-06 16:51:00,6.04645,6.04855,6.04573,6.04725,18000000.0
2005-06-06 16:52:00,6.04897,6.04897,6.04685,6.04685,14000000.0
2005-06-06 16:53:00,6.04795,6.04834,6.04722,6.04796,8000000.0
2005-06-06 16:54:00,6.04889,6.04956,6.04824,6.04878,11000000.0
2005-06-06 16:55:00,6.04952,6.05371,6.04901,6.05303,12000000.0
2005-06-06 16:56:00,6.05298,6.05298,6.0495,6.05011,10000000.0
2005-06-06 16:57:00,6.05121,6.05152,6.05005,6.05045,8000000.0
2005-06-06 16:58:00,6.0509,6.0511,6.04952,6.04979,9000000.0
2005-06-06 16:59:00,6.0509,6.05215,6.05089,6.05112,13000000.0
2005-06-06 17:00:00,6.05049,6.0517,6.05021,6.0517,11000000.0
2005-06-06 17:01:00,6.05163,6.05215,6.05027,6.05215,12000000.0
2005-06-06 17:02:00,6.05073,6.05341,6.05056,6.05076,10000000.0
2005-06-06 17:03:00,6.05021,6.05134,6.04958,6.04958,16000000.0
2005-06-06 17:04:00,6.0501,6.05033,6.04852,6.04884,13000000.0
2005-06-06 17:05:00,6.04934,6.05251,6.04934,6.05251,16000000.0
2005-06-06 17:06:00,6.05101,6.0519,6.04998,6.05175,12000000.0
2005-06-06 17:07:00,6.05228,6.05246,6.0512,6.05225,8000000.0
2005-06-06 17:08:00,6.05036,6.05238,6.05036,6.05207,21000000.0
2005-06-06 17:09:00,6.05172,6.05277,6.05098,6.05207,16000000.0
2005-06-06 17:10:00,6.05265,6.05346,6.05184,6.05224,11000000.0
2005-06-06 17:11:00,6.0528,6.05606,6.0528,6.05541,11000000.0
2005-06-06 17:12:00,6.05594,6.05672,6.05517,6.05658,9000000.0
2005-06-06 17:13:00,6.05623,6.05693,6.05586,6.05643,9000000.0
2005-06-06 17:14:00,6.05839,6.05877,6.05734,6.05828,17000000.0
2005-06-06 17:15:00,6.05666,6.05758,6.05585,6.05599,11000000.0
2005-06-06 17:16:00,6.05598,6.05645,6.0545,6.0545,15000000.0
2005-06-06 17:17:00,6.05393,6.05516,6.0537,6.05472,13000000.0
2005-06-06 17:18:00,6.05633,6.05657,6.05441,6.05445,15000000.0
2005-06-06 17:19:00,6.05469,6.05638,6.0546,6.0553,17000000.0
2005-06-06 17:20:00,6.0546,6.0556,6.05379,6.05379,12000000.0
2005-06-06 17:21:00,6.05412,6.05588,6.05412,6.05514,7000000.0
2005-06-06 17:22:00,6.05581,6.05634,6.05514,6.05556,14000000.0
2005-06-06 17:23:00,6.05597,6.0561,6.0537,6.0537,13000000.0
2005-06-06 17:24:00,6.05448,6.05501,6.0533,6.0533,9000000.0
2005-06-06 17:25:00,6.05487,6.05609,6.05443,6.05494,11000000.0
2005-06-06 17:26:00,6.05455,6.05569,6.05388,6.05513,16000000.0
2005-06-06 17:27:00,6.05496,6.05496,6.05013,6.05412,9000000.0
2005-06-06 17:28:00,6.05422,6.05503,6.05299,6.05299,15000000.0
2005-06-06 17:29:00,6.05313,6.05418,6.05258,6.05258,11000000.0
2005-06-06 17:30:00,6.05231,6.05457,6.05231,6.05393,19000000.0
2005-06-06 17:31:00,6.05328,6.05422,6.05134,6.05422,11000000.0
2005-06-06 17:32:00,6.05459,6.05459,6.05352,6.05413,9000000.0
2005-06-06 17:33:00,6.05444,6.05551,6.05394,6.05394,10000000.0
2005-06-06 17:34:00,6.05412,6.05516,6.05308,6.05387,14000000.0
2005-06-06 17:35:00,6.05422,6.05475,6.05337,6.05362,13000000.0
2005-06-06 17:36:00,6.05463,6.05542,6.05405,6.05405,11000000.0
2005-06-06 17:37:00,6.05406,6.05541,6.05399,6.05451,15000000.0
2005-06-06 17:38:00,6.05509,6.05509,6.05321,6.05401,17000000.0
2005-06-06 17:39:00,6.05466,6.05466,6.05271,6.05396,8000000.0
2005-06-06 17:40:00,6.05346,6.05405,6.05285,6.05285,12000000.0
2005-06-06 17:41:00,6.05323,6.05501,6.05323,6.05336,21000000.0
2005-06-06 17:42:00,6.05552,6.05651,6.05433,6.05461,13000000.0
2005-06-06 17:43:00,6.05522,6.05608,6.05509,6.05509,11000000.0
2005-06-06 17:44:00,6.05518,6.05681,6.0549,6.05681,19000000.0
2005-06-06 17:45:00,6.05723,6.05731,6.05614,6.05667,10000000.0
2005-06-06 17:46:00,6.0561,6.05754,6.05599,6.05673,13000000.0
2005-06-06 17:47:00,6.05786,6.05913,6.05729,6.05913,9000000.0
2005-06-06 17:48:00,6.05889,6.05898,6.05748,6.05817,14000000.0
2005-06-06 17:49:00,6.0576,6.05875,6.0572,6.05875,14000000.0
2005-06-06 17:50:00,6.05878,6.05894,6.05774,6.05774,17000000.0
2005-06-06 17:51:00,6.05714,6.05751,6.05395,6.0563,13000000.0
2005-06-06 17:52:00,6.05724,6.05775,6.05596,6.05752,24000000.0
2005-06-06 17:53:00,6.05841,6.05927,6.05778,6.05778,16000000.0
2005-06-06 17:54:00,6.05667,6.05862,6.05667,6.05787,16000000.0
2005-06-06 17:55:00,6.05902,6.05989,6.05609,6.05902,13000000.0
2005-06-06 17:56:00,6.06035,6.06164,6.0602,6.06073,15000000.0
2005-06-06 17:57:00,6.05949,6.06113,6.05914,6.06113,10000000.0
2005-06-06 17:58:00,6.06062,6.06062,6.05846,6.06057,15000000.0
2005-06-06 17:59:00,6.05992,6.05993,6.05834,6.05915,13000000.0
2005-06-06 18:00:00,6.05831,6.05831,6.05697,6.05697,7000000.0
2005-06-06 18:01:00,6.05756,6.05955,6.05604,6.05843,18000000.0
2005-06-06 18:02:00,6.05877,6.05877,6.05692,6.05839,17000000.0
2005-06-06 18:03:00,6.05863,6.05875,6.05592,6.05592,16000000.0
2005-06-06 18:04:00,6.05575,6.05787,6.05575,6.05768,14000000.0
2005-06-06 18:05:00,6.05725,6.05725,6.05541,6.05601,13000000.0
2005-06-06 18:06:00,6.0562,6.05702,6.0546,6.05686,18000000.0
2005-06-06 18:07:00,6.05629,6.05694,6.05565,6.05567,12000000.0
2005-06-06 18:08:00,6.05622,6.05628,6.05503,6.05529,18000000.0
2005-06-06 18:09:00,6.05684,6.05684,6.05548,6.05664,12000000.0
2005-06-06 18:10:00,6.05648,6.05674,6.05472,6.05653,13000000.0
2005-06-06 18:11:00,6.05581,6.05673,6.05581,6.05619,10000000.0
2005-06-06 18:12:00,6.05627,6.05774,6.05627,6.05671,11000000.0
2005-06-06 18:13:00,6.05696,6.05783,6.05613,6.05613,14000000.0
2005-06-06 18:14:00,6.05645,6.05693,6.055,6.05693,10000000.0
2005-06-06 18:15:00,6.05637,6.05683,6.05577,6.0558,10000000.0
2005-06-06 18:16:00,6.05607,6.05828,6.05607,6.05816,9000000.0
2005-06-06 18:17:00,6.05811,6.05846,6.05645,6.05786,18000000.0
2005-06-06 18:18:00,6.05807,6.05827,6.05695,6.05704,14000000.0
2005-06-06 18:19:00,6.05669,6.05747,6.0565,6.05746,10000000.0
2005-06-06 18:20:00,6.05701,6.05813,6.05577,6.05694,15000000.0
2005-06-06 18:21:00,6.05728,6.05728,6.05573,6.0561,18000000.0
2005-06-06 18:22:00,6.05476,6.0565,6.05476,6.0565,14000000.0
2005-06-06 18:23:00,6.05691,6.05691,6.05544,6.05612,7000000.0
2005-06-06 18:24:00,6.05534,6.05632,6.05534,6.05554,9000000.0
2005-06-06 18:25:00,6.05577,6.05614,6.05457,6.05518,13000000.0
2005-06-06 18:26:00,6.05585,6.05606,6.05487,6.05558,16000000.0
2005-06-06 18:27:00,6.05568,6.05638,6.05509,6.05638,14000000.0
2005-06-06 18:28:00,6.05573,6.05573,6.05471,6.05472,13000000.0
2005-06-06 18:29:00,6.05444,6.0564,6.05444,6.05527,11000000.0
2005-06-06 18:30:00,6.05563,6.05688,6.05499,6.05499,16000000.0
2005-06-06 18:31:00,6.05654,6.05711,6.05532,6.05635,12000000.0
2005-06-06 18:32:00,6.0558,6.05672,6.05559,6.056,11000000.0
2005-06-06 18:33:00,6.05602,6.05651,6.05496,6.0553,13000000.0
2005-06-06 18:34:00,6.05476,6.05571,6.0538,6.05571,13000000.0
2005-06-06 18:35:00,6.05646,6.05646,6.05487,6.05548,18000000.0
2005-06-06 18:36:00,6.05542,6.05608,6.05478,6.05608,18000000.0
2005-06-06 18:37:00,6.05637,6.05637,6.05448,6.05543,18000000.0
2005-06-06 18:38:00,6.05527,6.05591,6.05473,6.05505,11000000.0
2005-06-06 18:39:00,6.05458,6.05743,6.05383,6.05383,11000000.0
2005-06-06 18:40:00,6.0541,6.05586,6.05368,6.05531,14000000.0
2005-06-06 18:41:00,6.05476,6.0558,6.05392,6.0558,16000000.0
2005-06-06 18:42:00,6.05489,6.05598,6.05489,6.05545,14000000.0
2005-06-06 18:43:00,6.05591,6.05609,6.05483,6.05483,10000000.0
2005-06-06 18:44:00,6.05456,6.0563,6.05456,6.05477,13000000.0
2005-06-06 18:45:00,6.05595,6.05626,6.05445,6.05573,13000000.0
2005-06-06 18:46:00,6.05556,6.05601,6.05482,6.056,12000000.0
2005-06-06 18:47:00,6.05507,6.05653,6.05487,6.05635,14000000.0
2005-06-06 18:48:00,6.05585,6.05585,6.05379,6.05492,15000000.0
2005-06-06 18:49:00,6.05528,6.05571,6.05414,6.05501,12000000.0
2005-06-06 18:50:00,6.05412,6.0555,6.05412,6.05496,9000000.0
2005-06-06 18:51:00,6.05448,6.05629,6.0537,6.05542,17000000.0
2005-06-06 18:52:00,6.05472,6.05545,6.05437,6.05515,9000000.0
2005-06-06 18:53:00,6.05517,6.05587,6.05449,6.05587,14000000.0
2005-06-06 18:54:00,6.05662,6.05666,6.05503,6.05619,14000000.0
2005-06-06 18:55:00,6.05468,6.05613,6.05468,6.05543,10000000.0
2005-06-06 18:56:00,6.05627,6.05627,6.05492,6.05492,16000000.0
2005-06-06 18:57:00,6.05561,6.05616,6.05431,6.05524,17000000.0
2005-06-06 18:58:00,6.0552,6.05607,6.05441,6.05441,14000000.0
2005-06-06 18:59:00,6.05557,6.05633,6.05452,6.05482,14000000.0
2005-06-06 19:00:00,6.05539,6.05642,6.05415,6.05415,15000000.0
2005-06-06 19:01:00,6.05476,6.05719,6.05458,6.05719,15000000.0
2005-06-06 19:02:00,6.05695,6.05695,6.05523,6.0561,14000000.0
2005-06-06 19:03:00,6.05626,6.05644,6.05527,6.05627,14000000.0
2005-06-06 19:04:00,6.05601,6.05601,6.05417,6.05438,12000000.0
2005-06-06 19:05:00,6.05469,6.05607,6.05417,6.05571,15000000.0
2005-06-06 19:06:00,6.05599,6.05599,6.05384,6.05573,16000000.0
2005-06-06 19:07:00,6.05528,6.05547,6.05381,6.05439,20000000.0
2005-06-06 19:08:00,6.05444,6.05524,6.0539,6.05422,8000000.0
2005-06-06 19:09:00,6.05443,6.05545,6.05443,6.05507,17000000.0
2005-06-06 19:10:00,6.05443,6.05485,6.05348,6.05485,9000000.0
2005-06-06 19:11:00,6.05487,6.05587,6.05305,6.05305,16000000.0
2005-06-06 19:12:00,6.05353,6.05469,6.05353,6.05468,13000000.0
2005-06-06 19:13:00,6.05375,6.05418,6.0535,6.05392,10000000.0
2005-06-06 19:14:00,6.05427,6.05475,6.05365,6.05414,20000000.0
2005-06-06 19:15:00,6.05366,6.05451,6.05327,6.05332,12000000.0
2005-06-06 19:16:00,6.05319,6.05366,6.05311,6.05311,8000000.0
2005-06-06 19:17:00,6.05439,6.05439,6.05288,6.05325,18000000.0
2005-06-06 19:18:00,6.05222,6.05496,6.05222,6.05411,11000000.0
2005-06-06 19:19:00,6.05275,6.05354,6.05229,6.05318,12000000.0
2005-06-06 19:20:00,6.05307,6.05408,6.05283,6.05306,14000000.0
2005-06-06 19:21:00,6.05353,6.05526,6.0535,6.0535,13000000.0
2005-06-06 19:22:00,6.05373,6.05393,6.05266,6.0531,12000000.0
2005-06-06 19:23:00,6.05329,6.05403,6.05284,6.05365,14000000.0
2005-06-06 19:24:00,6.05297,6.05396,6.05297,6.05365,19000000.0
2005-06-06 19:25:00,6.05312,6.05347,6.05263,6.0527,8000000.0
2005-06-06 19:26:00,6.05247,6.05418,6.05209,6.05418,7000000.0
2005-06-06 19:27:00,6.05431,6.05431,6.05287,6.05407,20000000.0
2005-06-06 19:28:00,6.05462,6.0551,6.0536,6.05372,17000000.0
2005-06-06 19:29:00,6.05316,6.05466,6.05298,6.05369,10000000.0
2005-06-06 19:30:00,6.05349,6.05508,6.05338,6.05408,15000000.0
2005-06-06 19:31:00,6.05547,6.05561,6.05419,6.05419,11000000.0
2005-06-06 19:32:00,6.05367,6.05493,6.0536,6.05442,9000000.0
2005-06-06 19:33:00,6.05389,6.05578,6.05389,6.05569,14000000.0
2005-06-06 19:34:00,6.05517,6.05533,6.05343,6.0539,17000000.0
2005-06-06 19:35:00,6.05424,6.0546,6.05354,6.05379,8000000.0
2005-06-06 19:36:00,6.05435,6.05435,6.05241,6.05401,15000000.0
2005-06-06 19:37:00,6.05391,6.05414,6.05278,6.05281,8000000.0
2005-06-06 19:38:00,6.05404,6.05404,6.05283,6.05403,15000000.0
2005-06-06 19:39:00,6.05353,6.05492,6.05321,6.05479,17000000.0
2005-06-06 19:40:00,6.05365,6.05435,6.05278,6.05298,16000000.0
2005-06-06 19:41:00,6.0535,6.0549,6.0535,6.0549,11000000.0
2005-06-06 19:42:00,6.05466,6.05482,6.05323,6.05431,15000000.0
2005-06-06 19:43:00,6.05392,6.05394,6.05315,6.05362,14000000.0
2005-06-06 19:44:00,6.05367,6.05507,6.05305,6.05411,14000000.0
2005-06-06 19:45:00,6.05349,6.05431,6.05273,6.05318,15000000.0
2005-06-06 19:46:00,6.05258,6.05412,6.05245,6.05412,15000000.0
2005-06-06 19:47:00,6.05415,6.05415,6.05228,6.05397,16000000.0
2005-06-06 19:48:00,6.05301,6.05305,6.0523,6.05303,16000000.0
2005-06-06 19:49:00,6.05334,6.05395,6.05308,6.05364,8000000.0
2005-06-06 19:50:00,6.05441,6.05521,6.05411,6.05446,9000000.0
2005-06-06 19:51:00,6.05413,6.05449,6.05338,6.05338,19000000.0
2005-06-06 19:52:00,6.05382,6.05385,6.05298,6.05333,11000000.0
2005-06-06 19:53:00,6.05345,6.05393,6.05288,6.0533,14000000.0
2005-06-06 19:54:00,6.05384,6.05495,6.05263,6.05495,18000000.0
2005-06-06 19:55:00,6.05504,6.05504,6.05301,6.05481,13000000.0
2005-06-06 19:56:00,6.05485,6.05519,6.05438,6.05492,10000000.0
2005-06-06 19:57:00,6.05517,6.05585,6.05398,6.05585,16000000.0
2005-06-06 19:58:00,6.05591,6.05598,6.05438,6.05438,15000000.0
2005-06-06 19:59:00,6.05432,6.05527,6.05432,6.0545,14000000.0
2005-06-06 20:00:00,6.05435,6.05533,6.05424,6.05513,11000000.0
2005-06-06 20:01:00,6.05478,6.05495,6.05378,6.05495,24000000.0
2005-06-06 20:02:00,6.05547,6.05626,6.05512,6.05611,11000000.0
2005-06-06 20:03:00,6.05458,6.0555,6.05395,6.05395,11000000.0
2005-06-06 20:04:00,6.05397,6.05592,6.05397,6.05576,10000000.0
2005-06-06 20:05:00,6.05594,6.05625,6.0554,6.05561,17000000.0
2005-06-06 20:06:00,6.05546,6.05587,6.05467,6.05467,10000000.0
2005-06-06 20:07:00,6.05449,6.05548,6.05429,6.05508,14000000.0
2005-06-06 20:08:00,6.05469,6.05549,6.05461,6.05508,13000000.0
2005-06-06 20:09:00,6.05502,6.05596,6.05413,6.05413,11000000.0
2005-06-06 20:10:00,6.05374,6.05545,6.05357,6.05402,11000000.0
2005-06-06 20:11:00,6.05462,6.05513,6.0536,6.05415,9000000.0
2005-06-06 20:12:00,6.05435,6.05562,6.0542,6.05562,16000000.0
2005-06-06 20:13:00,6.05573,6.05573,6.05464,6.0555,11000000.0
2005-06-06 20:14:00,6.05549,6.0559,6.05449,6.05459,19000000.0
2005-06-06 20:15:00,6.05461,6.05588,6.05461,6.05486,13000000.0
2005-06-06 20:16:00,6.055,6.05565,6.05453,6.05453,15000000.0
2005-06-06 20:17:00,6.05432,6.05574,6.05432,6.05557,8000000.0
2005-06-06 20:18:00,6.0547,6.05612,6.05451,6.05612,14000000.0
2005-06-06 20:19:00,6.05587,6.05614,6.05477,6.05614,14000000.0
2005-06-06 20:20:00,6.05612,6.05612,6.05499,6.05499,12000000.0
2005-06-06 20:21:00,6.05478,6.05603,6.05478,6.05603,9000000.0
2005-06-06 20:22:00,6.05606,6.05691,6.055,6.05603,17000000.0
2005-06-06 20:23:00,6.05643,6.05671,6.05508,6.05654,11000000.0
2005-06-06 20:24:00,6.05646,6.0572,6.05494,6.05588,16000000.0
2005-06-06 20:25:00,6.05523,6.05695,6.05472,6.05472,11000000.0
2005-06-06 20:26:00,6.05476,6.0562,6.05476,6.05517,8000000.0
2005-06-06 20:27:00,6.05521,6.05651,6.05493,6.05534,13000000.0
2005-06-06 20:28:00,6.05565,6.05642,6.05507,6.05642,15000000.0
2005-06-06 20:29:00,6.05595,6.05637,6.05578,6.05585,16000000.0
2005-06-06 20:30:00,6.05713,6.05734,6.05536,6.0567,8000000.0
2005-06-06 20:31:00,6.05615,6.05646,6.05508,6.05512,18000000.0
2005-06-06 20:32:00,6.05602,6.05633,6.05529,6.05549,7000000.0
2005-06-06 20:33:00,6.05562,6.05666,6.05562,6.05565,13000000.0
2005-06-06 20:34:00,6.05415,6.05635,6.05415,6.05525,13000000.0
2005-06-06 20:35:00,6.05544,6.05671,6.05544,6.05549,9000000.0
2005-06-06 20:36:00,6.05577,6.05708,6.05541,6.05708,17000000.0
2005-06-06 20:37:00,6.05758,6.05758,6.05481,6.05553,14000000.0
2005-06-06 20:38:00,6.05654,6.05678,6.05444,6.05633,16000000.0
2005-06-06 20:39:00,6.05574,6.05608,6.05475,6.05519,14000000.0
2005-06-06 20:40:00,6.05524,6.05564,6.05447,6.05485,17000000.0
2005-06-06 20:41:00,6.05493,6.05544,6.05427,6.05427,16000000.0
2005-06-06 20:42:00,6.05425,6.05472,6.05345,6.05352,22000000.0
2005-06-06 20:43:00,6.05349,6.05456,6.05281,6.0536,18000000.0
2005-06-06 20:44:00,6.05297,6.05429,6.05296,6.05342,16000000.0
2005-06-06 20:45:00,6.05321,6.05371,6.05265,6.05371,8000000.0
2005-06-06 20:46:00,6.05424,6.05439,6.05239,6.0535,19000000.0
2005-06-06 20:47:00,6.05339,6.05393,6.05201,6.05213,12000000.0
2005-06-06 20:48:00,6.05245,6.05353,6.05245,6.05324,9000000.0
2005-06-06 20:49:00,6.05369,6.05369,6.05237,6.05265,19000000.0
2005-06-06 20:50:00,6.05188,6.05389,6.05188,6.05328,15000000.0
2005-06-06 20:51:00,6.05238,6.05344,6.05238,6.05332,9000000.0
2005-06-06 20:52:00,6.05325,6.0539,6.0531,6.05388,11000000.0
2005-06-06 20:53:00,6.05415,6.05524,6.05379,6.05524,15000000.0
2005-06-06 20:54:00,6.05492,6.05492,6.05369,6.05388,12000000.0
2005-06-06 20:55:00,6.05399,6.05544,6.05351,6.05351,18000000.0
2005-06-06 20:56:00,6.05359,6.05433,6.05279,6.05342,12000000.0
2005-06-06 20:57:00,6.05404,6.05518,6.05389,6.0545,13000000.0
2005-06-06 20:58:00,6.05448,6.0545,6.05344,6.05426,11000000.0
2005-06-06 20:59:00,6.054,6.05511,6.05317,6.05453,11000000.0
2005-06-06 21:00:00,6.05416,6.05495,6.05382,6.05439,17000000.0
2005-06-06 21:01:00,6.05571,6.05592,6.05469,6.05592,10000000.0
2005-06-06 21:02:00,6.05511,6.05651,6.05511,6.05532,8000000.0
2005-06-06 21:03:00,6.05509,6.05669,6.05488,6.05488,19000000.0
2005-06-06 21:04:00,6.05559,6.05696,6.0548,6.05512,18000000.0
2005-06-06 21:05:00,6.05591,6.05694,6.05581,6.05692,14000000.0
2005-06-06 21:06:00,6.05694,6.05694,6.05512,6.05542,12000000.0
2005-06-06 21:07:00,6.05543,6.0574,6.05535,6.05645,10000000.0
2005-06-06 21:08:00,6.056,6.05671,6.05497,6.05607,14000000.0
2005-06-06 21:09:00,6.05607,6.05668,6.05548,6.05563,16000000.0
2005-06-06 21:10:00,6.05644,6.05707,6.05567,6.05615,15000000.0
2005-06-06 21:11:00,6.05588,6.0575,6.05588,6.05614,13000000.0
2005-06-06 21:12:00,6.05545,6.05643,6.0554,6.05568,10000000.0
2005-06-06 21:13:00,6.05573,6.05675,6.05522,6.05619,14000000.0
2005-06-06 21:14:00,6.05627,6.0566,6.05526,6.0566,10000000.0
2005-06-06 21:15:00,6.05517,6.05624,6.05477,6.05549,15000000.0
2005-06-06 21:16:00,6.05518,6.05586,6.05481,6.05586,11000000.0
2005-06-06 21:17:00,6.05615,6.05644,6.05451,6.05604,13000000.0
2005-06-06 21:18:00,6.05614,6.05644,6.05476,6.05642,17000000.0
2005-06-06 21:19:00,6.05662,6.05674,6.05544,6.05621,12000000.0
2005-06-06 21:20:00,6.0562,6.05755,6.0562,6.05755,14000000.0
2005-06-06 21:21:00,6.05751,6.05751,6.05582,6.05582,11000000.0
2005-06-06 21:22:00,6.0553,6.05653,6.05513,6.05574,9000000.0
2005-06-06 21:23:00,6.05632,6.05654,6.0548,6.0548,7000000.0
2005-06-06 21:24:00,6.05459,6.0555,6.05459,6.05502,11000000.0
2005-06-06 21:25:00,6.05522,6.0566,6.05505,6.0566,7000000.0
2005-06-06 21:26:00,6.0565,6.05665,6.05533,6.05534,13000000.0
2005-06-06 21:27:00,6.0556,6.05733,6.0556,6.05626,11000000.0
2005-06-06 21:28:00,6.05709,6.05719,6.0556,6.05621,15000000.0
2005-06-06 21:29:00,6.05723,6.05725,6.05575,6.05609,12000000.0
2005-06-06 21:30:00,6.05604,6.0574,6.05604,6.05679,10000000.0
2005-06-06 21:31:00,6.05578,6.05689,6.05578,6.05689,10000000.0
2005-06-06 21:32:00,6.05711,6.05736,6.05646,6.05646,12000000.0
2005-06-06 21:33:00,6.05642,6.05743,6.05586,6.05586,19000000.0
2005-06-06 21:34:00,6.05523,6.05647,6.05523,6.05615,8000000.0
2005-06-06 21:35:00,6.05637,6.05769,6.05637,6.05664,20000000.0
2005-06-06 21:36:00,6.05641,6.05709,6.05584,6.05709,19000000.0
2005-06-06 21:37:00,6.05628,6.05739,6.05566,6.05606,19000000.0
2005-06-06 21:38:00,6.0558,6.05685,6.0558,6.05595,13000000.0
2005-06-06 21:39:00,6.05623,6.05713,6.05583,6.05713,17000000.0
2005-06-06 21:40:00,6.05719,6.05768,6.05694,6.05768,7000000.0
2005-06-06 21:41:00,6.05606,6.05741,6.05566,6.05741,11000000.0
2005-06-06 21:42:00,6.05644,6.05678,6.05544,6.05578,18000000.0
2005-06-06 21:43:00,6.05549,6.05646,6.05538,6.05599,13000000.0
2005-06-06 21:44:00,6.05604,6.05689,6.0553,6.05573,16000000.0
2005-06-06 21:45:00,6.05516,6.0563,6.05516,6.05554,11000000.0
2005-06-06 21:46:00,6.05544,6.0569,6.0554,6.05688,13000000.0
2005-06-06 21:47:00,6.05559,6.05683,6.05559,6.05683,13000000.0
2005-06-06 21:48:00,6.05717,6.05717,6.05569,6.05569,17000000.0
2005-06-06 21:49:00,6.05539,6.0568,6.05487,6.0568,8000000.0
2005-06-06 21:50:00,6.05683,6.05714,6.05479,6.05479,11000000.0
2005-06-06 21:51:00,6.05527,6.05704,6.05527,6.05602,13000000.0
2005-06-06 21:52:00,6.05595,6.05665,6.05544,6.05654,13000000.0
2005-06-06 21:53:00,6.05605,6.05642,6.05463,6.05492,14000000.0
2005-06-06 21:54:00,6.05488,6.0565,6.05488,6.05535,11000000.0
2005-06-06 21:55:00,6.0556,6.05653,6.05521,6.05653,17000000.0
2005-06-06 21:56:00,6.05671,6.05724,6.05617,6.05627,12000000.0
2005-06-06 21:57:00,6.05618,6.05737,6.05582,6.0569,16000000.0
2005-06-06 21:58:00,6.05798,6.05876,6.05732,6.05821,9000000.0
2005-06-06 21:59:00,6.05838,6.06085,6.05832,6.06085,18000000.0
2005-06-06 22:00:00,6.06069,6.06092,6.05936,6.06045,13000000.0
2005-06-06 22:01:00,6.06,6.06035,6.05893,6.05901,11000000.0
2005-06-06 22:02:00,6.0597,6.06101,6.0597,6.06018,17000000.0
2005-06-06 22:03:00,6.06054,6.06134,6.05968,6.05982,23000000.0
2005-06-06 22:04:00,6.06022,6.06202,6.06022,6.06171,15000000.0
2005-06-06 22:05:00,6.06145,6.06195,6.06023,6.06031,14000000.0
2005-06-06 22:06:00,6.06099,6.06214,6.06099,6.06214,15000000.0
2005-06-06 22:07:00,6.06201,6.06214,6.06038,6.06055,9000000.0
2005-06-06 22:08:00,6.06083,6.06138,6.05985,6.0606,18000000.0
2005-06-06 22:09:00,6.06102,6.06102,6.06015,6.06038,11000000.0
2005-06-06 22:10:00,6.05986,6.06041,6.05934,6.05953,7000000.0
2005-06-06 22:11:00,6.05915,6.06114,6.05915,6.06114,8000000.0
2005-06-06 22:12:00,6.0601,6.06092,6.05976,6.05991,16000000.0
2005-06-06 22:13:00,6.05962,6.06028,6.05918,6.05992,24000000.0
2005-06-06 22:14:00,6.06006,6.06105,6.05971,6.06057,9000000.0
2005-06-06 22:15:00,6.05897,6.06118,6.05897,6.05964,10000000.0
2005-06-06 22:16:00,6.06078,6.06105,6.05964,6.05972,13000000.0
2005-06-06 22:17:00,6.06045,6.06122,6.05967,6.06122,20000000.0
2005-06-06 22:18:00,6.06041,6.06174,6.05965,6.06174,11000000.0
2005-06-06 22:19:00,6.06067,6.06096,6.05875,6.06004,15000000.0
2005-06-06 22:20:00,6.06016,6.06146,6.06016,6.0602,16000000.0
2005-06-06 22:21:00,6.06074,6.06074,6.05879,6.05879,12000000.0
2005-06-06 22:22:00,6.0586,6.06076,6.05839,6.06076,14000000.0
2005-06-06 22:23:00,6.06088,6.06105,6.06084,6.06092,11000000.0
2005-06-06 22:24:00,6.06101,6.06104,6.06062,6.06104,16000000.0
2005-06-06 22:25:00,6.0608,6.06108,6.06079,6.06101,14000000.0
2005-06-06 22:26:00,6.06089,6.06089,6.05899,6.05899,10000000.0
2005-06-06 22:27:00,6.05919,6.06097,6.05919,6.06043,14000000.0
2005-06-06 22:28:00,6.06025,6.06045,6.05877,6.05877,12000000.0
2005-06-06 22:29:00,6.05897,6.06012,6.05897,6.0601,13000000.0
2005-06-06 22:30:00,6.06001,6.06001,6.05903,6.05988,8000000.0
2005-06-06 22:31:00,6.06049,6.06133,6.06008,6.0613,11000000.0
2005-06-06 22:32:00,6.06069,6.06232,6.06062,6.06168,20000000.0
2005-06-06 22:33:00,6.06246,6.06365,6.06203,6.06231,11000000.0
2005-06-06 22:34:00,6.06223,6.06283,6.06112,6.06157,10000000.0
2005-06-06 22:35:00,6.06157,6.06204,6.06038,6.06145,13000000.0
2005-06-06 22:36:00,6.06025,6.06144,6.06,6.06068,9000000.0
2005-06-06 22:37:00,6.06059,6.06157,6.05976,6.06157,13000000.0
2005-06-06 22:38:00,6.06136,6.06136,6.06031,6.06073,9000000.0
2005-06-06 22:39:00,6.06079,6.06087,6.05995,6.05997,12000000.0
2005-06-06 22:40:00,6.06117,6.06117,6.05936,6.05936,9000000.0
2005-06-06 22:41:00,6.0597,6.06167,6.0597,6.06167,14000000.0
2005-06-06 22:42:00,6.06137,6.06171,6.05997,6.06171,13000000.0
2005-06-06 22:43:00,6.0616,6.0617,6.06024,6.06024,12000000.0
2005-06-06 22:44:00,6.06024,6.06146,6.06024,6.06122,15000000.0
2005-06-06 22:45:00,6.06139,6.06212,6.06125,6.06125,13000000.0
2005-06-06 22:46:00,6.06101,6.06156,6.06065,6.06135,14000000.0
2005-06-06 22:47:00,6.06151,6.06253,6.06057,6.06057,15000000.0
2005-06-06 22:48:00,6.06026,6.06181,6.06026,6.06181,13000000.0
2005-06-06 22:49:00,6.06085,6.06231,6.06085,6.06158,13000000.0
2005-06-06 22:50:00,6.0611,6.06143,6.05973,6.06086,15000000.0
2005-06-06 22:51:00,6.062,6.06229,6.0606,6.06141,14000000.0
2005-06-06 22:52:00,6.06111,6.06158,6.06028,6.06028,9000000.0
2005-06-06 22:53:00,6.06136,6.06245,6.06105,6.0623,15000000.0
2005-06-06 22:54:00,6.0614,6.06266,6.06135,6.06159,17000000.0
2005-06-06 22:55:00,6.06168,6.06262,6.06108,6.0614,16000000.0
2005-06-06 22:56:00,6.06185,6.06266,6.06131,6.06131,13000000.0
2005-06-06 22:57:00,6.06203,6.06307,6.06203,6.06273,8000000.0
2005-06-06 22:58:00,6.06243,6.06243,6.06132,6.06144,8000000.0
2005-06-06 22:59:00,6.06132,6.06363,6.06132,6.06363,19000000.0
2005-06-06 23:00:00,6.06296,6.06305,6.06029,6.06153,10000000.0
2005-06-06 23:01:00,6.06289,6.06336,6.06204,6.06254,7000000.0
2005-06-06 23:02:00,6.06267,6.06274,6.06101,6.06157,15000000.0
2005-06-06 23:03:00,6.06106,6.06239,6.06106,6.06167,17000000.0
2005-06-06 23:04:00,6.06235,6.06235,6.06067,6.06067,19000000.0
2005-06-06 23:05:00,6.06038,6.06191,6.06038,6.06191,9000000.0
2005-06-06 23:06:00,6.06141,6.06217,6.06056,6.0612,12000000.0
2005-06-06 23:07:00,6.06143,6.06227,6.06099,6.06181,14000000.0
2005-06-06 23:08:00,6.0624,6.06346,6.0617,6.06288,16000000.0
2005-06-06 23:09:00,6.0624,6.06336,6.06216,6.06281,9000000.0
2005-06-06 23:10:00,6.06221,6.06347,6.06191,6.06215,12000000.0
2005-06-06 23:11:00,6.06179,6.06263,6.06144,6.06207,14000000.0
2005-06-06 23:12:00,6.06202,6.06212,6.06113,6.06114,7000000.0
2005-06-06 23:13:00,6.06126,6.06212,6.06089,6.06108,14000000.0
2005-06-06 23:14:00,6.06094,6.06214,6.0607,6.06214,19000000.0
2005-06-06 23:15:00,6.06254,6.0636,6.06151,6.0636,13000000.0
2005-06-06 23:16:00,6.06378,6.064,6.06213,6.06213,15000000.0
2005-06-06 23:17:00,6.06314,6.06344,6.06235,6.06344,11000000.0
2005-06-06 23:18:00,6.0633,6.0633,6.06208,6.06218,12000000.0
2005-06-06 23:19:00,6.06184,6.06237,6.06075,6.06237,14000000.0
2005-06-06 23:20:00,6.06233,6.06245,6.06129,6.06238,19000000.0
2005-06-06 23:21:00,6.06235,6.06235,6.06103,6.06103,7000000.0
2005-06-06 23:22:00,6.06049,6.0624,6.06049,6.06054,15000000.0
2005-06-06 23:23:00,6.06047,6.06285,6.06047,6.06285,11000000.0
2005-06-06 23:24:00,6.06227,6.06227,6.06035,6.0605,14000000.0
2005-06-06 23:25:00,6.06124,6.06179,6.06124,6.06179,11000000.0
2005-06-06 23:26:00,6.06223,6.06228,6.062,6.06211,14000000.0
2005-06-06 23:27:00,6.06198,6.06228,6.06198,6.06205,11000000.0
2005-06-06 23:28:00,6.06166,6.06189,6.06008,6.06008,12000000.0
2005-06-06 23:29:00,6.06011,6.06248,6.06011,6.06104,16000000.0
2005-06-06 23:30:00,6.06158,6.06295,6.06082,6.06223,20000000.0
2005-06-06 23:31:00,6.06237,6.06283,6.06156,6.06283,11000000.0
2005-06-06 23:32:00,6.06172,6.06387,6.0616,6.06263,16000000.0
2005-06-06 23:33:00,6.06267,6.06335,6.06257,6.06273,12000000.0
2005-06-06 23:34:00,6.06247,6.06298,6.06121,6.06233,13000000.0
2005-06-06 23:35:00,6.06107,6.06271,6.06107,6.06249,9000000.0
2005-06-06 23:36:00,6.06113,6.06173,6.06063,6.06063,9000000.0
2005-06-06 23:37:00,6.0588,6.0611,6.0588,6.06045,14000000.0
2005-06-06 23:38:00,6.06009,6.06095,6.06001,6.06016,13000000.0
2005-06-06 23:39:00,6.06024,6.06131,6.06024,6.0613,17000000.0
2005-06-06 23:40:00,6.06155,6.06155,6.06031,6.06031,12000000.0
2005-06-06 23:41:00,6.06053,6.06149,6.06053,6.06149,17000000.0
2005-06-06 23:42:00,6.06021,6.06094,6.05999,6.05999,22000000.0
2005-06-06 23:43:00,6.0601,6.06169,6.06,6.06074,15000000.0
2005-06-06 23:44:00,6.06139,6.06217,6.06033,6.0605,14000000.0
2005-06-06 23:45:00,6.06007,6.0619,6.06007,6.06037,20000000.0
2005-06-06 23:46:00,6.06002,6.06198,6.06002,6.06198,14000000.0
2005-06-06 23:47:00,6.06138,6.062,6.05996,6.05996,10000000.0
2005-06-06 23:48:00,6.05968,6.06191,6.05968,6.06182,18000000.0
2005-06-06 23:49:00,6.0623,6.0623,6.06106,6.06111,14000000.0
2005-06-06 23:50:00,6.06075,6.06138,6.06007,6.06055,13000000.0
2005-06-06 23:51:00,6.06116,6.06182,6.0609,6.06112,8000000.0
2005-06-06 23:52:00,6.06106,6.06106,6.06026,6.06089,16000000.0
2005-06-06 23:53:00,6.06093,6.06173,6.06042,6.06059,18000000.0
2005-06-06 23:54:00,6.06061,6.06101,6.06007,6.06079,12000000.0
2005-06-06 23:55:00,6.06063,6.06233,6.0606,6.06233,19000000.0
2005-06-06 23:56:00,6.06251,6.0627,6.06242,6.0626,14000000.0
2005-06-06 23:57:00,6.06217,6.06225,6.06128,6.06162,16000000.0
2005-06-06 23:58:00,6.06155,6.06193,6.06107,6.06137,13000000.0
2005-06-06 23:59:00,6.06172,6.06293,6.06167,6.06204,14000000.0
2005-06-07 00:00:00,6.06207,6.06265,6.06146,6.06238,17000000.0
2005-06-07 00:01:00,6.06269,6.06276,6.06233,6.06255,12000000.0
2005-06-07 00:02:00,6.06241,6.06248,6.06217,6.06248,15000000.0
2005-06-07 00:03:00,6.06237,6.06237,6.06102,6.06224,14000000.0
2005-06-07 00:04:00,6.06255,6.06268,6.06233,6.06259,12000000.0
2005-06-07 00:05:00,6.06188,6.06267,6.06032,6.06107,12000000.0
2005-06-07 00:06:00,6.06046,6.06147,6.06015,6.06143,12000000.0
2005-06-07 00:07:00,6.06199,6.06273,6.06194,6.06273,11000000.0
2005-06-07 00:08:00,6.06244,6.06313,6.06137,6.0618,15000000.0
2005-06-07 00:09:00,6.06239,6.06357,6.06202,6.06357,12000000.0
2005-06-07 00:10:00,6.06295,6.06495,6.06239,6.0637,19000000.0
2005-06-07 00:11:00,6.06391,6.06541,6.06391,6.06525,8000000.0
2005-06-07 00:12:00,6.06539,6.06661,6.0651,6.06661,9000000.0
2005-06-07 00:13:00,6.06668,6.06668,6.06461,6.06554,13000000.0
2005-06-07 00:14:00,6.06527,6.06668,6.06427,6.06668,14000000.0
2005-06-07 00:15:00,6.06596,6.06683,6.06596,6.06667,12000000.0
2005-06-07 00:16:00,6.06568,6.06669,6.06481,6.06559,12000000.0
2005-06-07 00:17:00,6.06478,6.06567,6.06352,6.06352,10000000.0
2005-06-07 00:18:00,6.06378,6.06564,6.06378,6.06524,19000000.0
2005-06-07 00:19:00,6.06512,6.06561,6.06353,6.06353,12000000.0
2005-06-07 00:20:00,6.0633,6.06549,6.06326,6.06373,11000000.0
2005-06-07 00:21:00,6.06388,6.0641,6.06283,6.0641,14000000.0
2005-06-07 00:22:00,6.06452,6.06524,6.06423,6.06524,13000000.0
2005-06-07 00:23:00,6.06535,6.06572,6.06535,6.06553,13000000.0
2005-06-07 00:24:00,6.06469,6.0649,6.06366,6.06474,9000000.0
2005-06-07 00:25:00,6.06486,6.06532,6.06408,6.06532,13000000.0
2005-06-07 00:26:00,6.06569,6.06582,6.0655,6.0656,14000000.0
2005-06-07 00:27:00,6.06536,6.06536,6.06328,6.06407,15000000.0
2005-06-07 00:28:00,6.06395,6.06458,6.06339,6.06401,7000000.0
2005-06-07 00:29:00,6.06446,6.06531,6.06428,6.06531,17000000.0
2005-06-07 00:30:00,6.06551,6.06551,6.06293,6.06313,9000000.0
2005-06-07 00:31:00,6.06327,6.064,6.06327,6.06346,13000000.0
2005-06-07 00:32:00,6.06393,6.06427,6.06335,6.06352,8000000.0
2005-06-07 00:33:00,6.06349,6.06469,6.06349,6.06411,19000000.0
2005-06-07 00:34:00,6.06453,6.0652,6.06275,6.0652,15000000.0
2005-06-07 00:35:00,6.06422,6.06515,6.0635,6.06442,12000000.0
2005-06-07 00:36:00,6.06452,6.0653,6.06405,6.0653,15000000.0
2005-06-07 00:37:00,6.06435,6.0651,6.06224,6.06396,15000000.0
2005-06-07 00:38:00,6.06314,6.06395,6.06161,6.06161,18000000.0
2005-06-07 00:39:00,6.06256,6.06334,6.06249,6.06334,20000000.0
2005-06-07 00:40:00,6.06361,6.06365,6.06265,6.06268,10000000.0
2005-06-07 00:41:00,6.06256,6.06388,6.06182,6.06388,9000000.0
2005-06-07 00:42:00,6.06308,6.06349,6.06292,6.06308,16000000.0
2005-06-07 00:43:00,6.06308,6.06384,6.06308,6.06384,16000000.0
2005-06-07 00:44:00,6.06386,6.06412,6.06328,6.06328,10000000.0
2005-06-07 00:45:00,6.06306,6.0633,6.06217,6.0627,16000000.0
2005-06-07 00:46:00,6.06324,6.06437,6.06324,6.06366,12000000.0
2005-06-07 00:47:00,6.06306,6.0638,6.06252,6.06335,8000000.0
2005-06-07 00:48:00,6.06376,6.06466,6.06376,6.06446,16000000.0
2005-06-07 00:49:00,6.06387,6.0647,6.06331,6.0647,11000000.0
2005-06-07 00:50:00,6.06502,6.06502,6.06264,6.06309,9000000.0
2005-06-07 00:51:00,6.06382,6.06418,6.06219,6.06302,9000000.0
2005-06-07 00:52:00,6.06291,6.06396,6.06168,6.06194,18000000.0
2005-06-07 00:53:00,6.06157,6.06365,6.06157,6.06365,12000000.0
2005-06-07 00:54:00,6.0635,6.0635,6.06128,6.06232,12000000.0
2005-06-07 00:55:00,6.06283,6.06353,6.06283,6.06353,11000000.0
2005-06-07 00:56:00,6.06335,6.06335,6.06143,6.06259,14000000.0
2005-06-07 00:57:00,6.06233,6.06363,6.06233,6.06363,15000000.0
2005-06-07 00:58:00,6.0641,6.0641,6.06371,6.06379,9000000.0
2005-06-07 00:59:00,6.06399,6.06399,6.06361,6.06369,17000000.0
2005-06-07 01:00:00,6.06333,6.0638,6.0618,6.06212,12000000.0
2005-06-07 01:01:00,6.06218,6.06327,6.06218,6.06294,15000000.0
2005-06-07 01:02:00,6.06307,6.06308,6.06166,6.06308,10000000.0
2005-06-07 01:03:00,6.06358,6.06411,6.0628,6.06294,13000000.0
2005-06-07 01:04:00,6.06367,6.06407,6.06233,6.0628,13000000.0
2005-06-07 01:05:00,6.06339,6.06435,6.0628,6.0628,13000000.0
2005-06-07 01:06:00,6.06285,6.06347,6.06249,6.06262,12000000.0
2005-06-07 01:07:00,6.06331,6.06331,6.06237,6.06284,13000000.0
2005-06-07 01:08:00,6.06347,6.06425,6.06342,6.06387,15000000.0
2005-06-07 01:09:00,6.06348,6.06424,6.06285,6.06366,17000000.0
2005-06-07 01:10:00,6.06391,6.06451,6.06368,6.06443,10000000.0
2005-06-07 01:11:00,6.0648,6.0648,6.06322,6.06407,11000000.0
2005-06-07 01:12:00,6.06411,6.06415,6.06265,6.06311,10000000.0
2005-06-07 01:13:00,6.06378,6.0644,6.06378,6.0643,11000000.0
2005-06-07 01:14:00,6.06451,6.06477,6.06444,6.06477,13000000.0
2005-06-07 01:15:00,6.06406,6.06406,6.06273,6.06336,9000000.0
2005-06-07 01:16:00,6.06317,6.06366,6.06225,6.06229,12000000.0
2005-06-07 01:17:00,6.06229,6.06434,6.06229,6.06323,11000000.0
2005-06-07 01:18:00,6.0637,6.06504,6.06365,6.06365,12000000.0
2005-06-07 01:19:00,6.06411,6.06557,6.06386,6.06419,19000000.0
2005-06-07 01:20:00,6.06322,6.064,6.06297,6.06297,11000000.0
2005-06-07 01:21:00,6.06387,6.0656,6.06387,6.0656,12000000.0
2005-06-07 01:22:00,6.0644,6.06573,6.06431,6.0649,9000000.0
2005-06-07 01:23:00,6.06518,6.06613,6.06456,6.0648,13000000.0
2005-06-07 01:24:00,6.06469,6.06519,6.06407,6.06485,14000000.0
2005-06-07 01:25:00,6.06512,6.06587,6.06512,6.06551,11000000.0
2005-06-07 01:26:00,6.06534,6.06592,6.0642,6.0642,10000000.0
2005-06-07 01:27:00,6.06386,6.06544,6.06386,6.06417,17000000.0
2005-06-07 01:28:00,6.06518,6.06529,6.06395,6.06503,13000000.0
2005-06-07 01:29:00,6.06564,6.06621,6.06478,6.06558,19000000.0
2005-06-07 01:30:00,6.06528,6.06603,6.06436,6.06478,15000000.0
2005-06-07 01:31:00,6.06463,6.06595,6.06391,6.06418,15000000.0
2005-06-07 01:32:00,6.06401,6.06615,6.06401,6.06481,12000000.0
2005-06-07 01:33:00,6.06333,6.06509,6.06333,6.06509,8000000.0
2005-06-07 01:34:00,6.06413,6.06561,6.06413,6.06478,18000000.0
2005-06-07 01:35:00,6.0649,6.06541,6.06427,6.06519,12000000.0
2005-06-07 01:36:00,6.06512,6.06598,6.06463,6.06463,16000000.0
2005-06-07 01:37:00,6.06469,6.06533,6.06364,6.06434,15000000.0
2005-06-07 01:38:00,6.06405,6.06515,6.06293,6.06515,18000000.0
2005-06-07 01:39:00,6.06422,6.06443,6.06303,6.06303,10000000.0
2005-06-07 01:40:00,6.06353,6.06541,6.06353,6.06358,11000000.0
2005-06-07 01:41:00,6.06362,6.06498,6.0633,6.06335,16000000.0
2005-06-07 01:42:00,6.06428,6.06479,6.06386,6.06472,14000000.0
2005-06-07 01:43:00,6.06462,6.06587,6.0637,6.06413,16000000.0
2005-06-07 01:44:00,6.06451,6.06562,6.0638,6.06402,15000000.0
2005-06-07 01:45:00,6.06502,6.06608,6.06361,6.06482,16000000.0
2005-06-07 01:46:00,6.06386,6.06443,6.0628,6.0628,9000000.0
2005-06-07 01:47:00,6.06275,6.06454,6.06228,6.06264,17000000.0
2005-06-07 01:48:00,6.06234,6.06361,6.06104,6.06104,16000000.0
2005-06-07 01:49:00,6.0614,6.06229,6.06084,6.06202,10000000.0
2005-06-07 01:50:00,6.06177,6.06237,6.06086,6.06086,11000000.0
2005-06-07 01:51:00,6.06085,6.06162,6.06043,6.06137,12000000.0
2005-06-07 01:52:00,6.06223,6.06307,6.06204,6.06278,12000000.0
2005-06-07 01:53:00,6.0631,6.0631,6.06187,6.06264,18000000.0
2005-06-07 01:54:00,6.06318,6.06318,6.06071,6.06071,14000000.0
2005-06-07 01:55:00,6.06044,6.06207,6.06043,6.06043,18000000.0
2005-06-07 01:56:00,6.06114,6.06183,6.06074,6.06117,8000000.0
2005-06-07 01:57:00,6.06088,6.06095,6.05996,6.06074,13000000.0
2005-06-07 01:58:00,6.06082,6.0609,6.0595,6.0595,11000000.0
2005-06-07 01:59:00,6.06031,6.06052,6.05998,6.06049,11000000.0
2005-06-07 02:00:00,6.06084,6.06089,6.05932,6.05992,16000000.0
2005-06-07 02:01:00,6.06117,6.06117,6.05991,6.05991,21000000.0
2005-06-07 02:02:00,6.06005,6.06056,6.06001,6.06024,10000000.0
2005-06-07 02:03:00,6.06037,6.06068,6.05976,6.06013,8000000.0
2005-06-07 02:04:00,6.05964,6.06044,6.05896,6.05898,14000000.0
2005-06-07 02:05:00,6.05859,6.05899,6.05826,6.05895,14000000.0
2005-06-07 02:06:00,6.06,6.06078,6.05852,6.05852,15000000.0
2005-06-07 02:07:00,6.0581,6.05938,6.0581,6.05938,10000000.0
2005-06-07 02:08:00,6.05943,6.05959,6.05861,6.05895,16000000.0
2005-06-07 02:09:00,6.05875,6.06002,6.05756,6.06002,18000000.0
2005-06-07 02:10:00,6.05795,6.05957,6.05766,6.05855,16000000.0
2005-06-07 02:11:00,6.0594,6.0594,6.05788,6.05812,14000000.0
2005-06-07 02:12:00,6.05867,6.05994,6.05846,6.0592,10000000.0
2005-06-07 02:13:00,6.05893,6.06075,6.05889,6.06034,15000000.0
2005-06-07 02:14:00,6.06041,6.06047,6.05964,6.06044,19000000.0
2005-06-07 02:15:00,6.06066,6.06066,6.05938,6.05987,12000000.0
2005-06-07 02:16:00,6.05961,6.05997,6.05866,6.05867,18000000.0
2005-06-07 02:17:00,6.05878,6.06034,6.05878,6.06009,14000000.0
2005-06-07 02:18:00,6.06025,6.06105,6.06013,6.06051,12000000.0
2005-06-07 02:19:00,6.05987,6.06121,6.05978,6.0601,14000000.0
2005-06-07 02:20:00,6.06043,6.06084,6.05955,6.06012,13000000.0
2005-06-07 02:21:00,6.05996,6.06059,6.05901,6.05901,15000000.0
2005-06-07 02:22:00,6.05871,6.06026,6.05855,6.05885,13000000.0
2005-06-07 02:23:00,6.05918,6.05993,6.05882,6.0594,16000000.0
2005-06-07 02:24:00,6.0596,6.0604,6.05861,6.06039,17000000.0
2005-06-07 02:25:00,6.06072,6.06092,6.06064,6.06085,10000000.0
2005-06-07 02:26:00,6.06057,6.06061,6.05968,6.05991,13000000.0
2005-06-07 02:27:00,6.06025,6.06082,6.0602,6.06082,7000000.0
2005-06-07 02:28:00,6.06097,6.06097,6.05934,6.05994,9000000.0
2005-06-07 02:29:00,6.06082,6.06085,6.05951,6.05983,20000000.0
2005-06-07 02:30:00,6.05947,6.0611,6.05947,6.06073,11000000.0
2005-06-07 02:31:00,6.06062,6.06159,6.06062,6.06086,9000000.0
2005-06-07 02:32:00,6.06083,6.06167,6.06044,6.06091,13000000.0
2005-06-07 02:33:00,6.06094,6.06177,6.06094,6.06177,14000000.0
2005-06-07 02:34:00,6.06187,6.0623,6.06068,6.06068,17000000.0
2005-06-07 02:35:00,6.06037,6.06203,6.06037,6.06186,15000000.0
2005-06-07 02:36:00,6.06273,6.06287,6.0626,6.06277,14000000.0
2005-06-07 02:37:00,6.06215,6.06229,6.06028,6.06117,13000000.0
2005-06-07 02:38:00,6.06137,6.06203,6.06047,6.06112,14000000.0
2005-06-07 02:39:00,6.06105,6.06173,6.05994,6.06009,15000000.0
2005-06-07 02:40:00,6.06104,6.06142,6.0599,6.06089,12000000.0
2005-06-07 02:41:00,6.05991,6.06155,6.05959,6.05994,13000000.0
2005-06-07 02:42:00,6.06007,6.06047,6.05866,6.0597,16000000.0
2005-06-07 02:43:00,6.06035,6.06137,6.06035,6.06118,18000000.0
2005-06-07 02:44:00,6.06126,6.06126,6.05946,6.05986,10000000.0
2005-06-07 02:45:00,6.05994,6.06071,6.0591,6.06002,14000000.0
2005-06-07 02:46:00,6.0598,6.06131,6.05941,6.06006,18000000.0
2005-06-07 02:47:00,6.06026,6.06136,6.06011,6.06011,17000000.0
2005-06-07 02:48:00,6.05967,6.06051,6.05909,6.05952,7000000.0
2005-06-07 02:49:00,6.05921,6.05982,6.0581,6.05864,13000000.0
2005-06-07 02:50:00,6.05798,6.05995,6.05798,6.05927,14000000.0
2005-06-07 02:51:00,6.05933,6.06012,6.05829,6.06012,15000000.0
2005-06-07 02:52:00,6.05949,6.05949,6.05886,6.05907,15000000.0
2005-06-07 02:53:00,6.05992,6.06083,6.05952,6.06023,9000000.0
2005-06-07 02:54:00,6.06063,6.06108,6.05944,6.0597,13000000.0
2005-06-07 02:55:00,6.06073,6.06128,6.06019,6.06045,11000000.0
2005-06-07 02:56:00,6.06146,6.06159,6.05903,6.05903,18000000.0
2005-06-07 02:57:00,6.05942,6.06126,6.05942,6.05995,13000000.0
2005-06-07 02:58:00,6.06051,6.06051,6.05919,6.05919,9000000.0
2005-06-07 02:59:00,6.05951,6.06098,6.05951,6.06036,14000000.0
2005-06-07 03:00:00,6.05996,6.05996,6.05915,6.05915,11000000.0
2005-06-07 03:01:00,6.05937,6.06048,6.05937,6.0601,11000000.0
2005-06-07 03:02:00,6.06043,6.06075,6.05918,6.06012,11000000.0
2005-06-07 03:03:00,6.06001,6.06034,6.05973,6.05973,23000000.0
2005-06-07 03:04:00,6.05949,6.06061,6.05939,6.06016,11000000.0
2005-06-07 03:05:00,6.05983,6.06109,6.05983,6.0599,17000000.0
2005-06-07 03:06:00,6.06018,6.06105,6.06018,6.0606,9000000.0
2005-06-07 03:07:00,6.06127,6.06527,6.06127,6.06331,15000000.0
2005-06-07 03:08:00,6.06327,6.0661,6.06327,6.06433,12000000.0
2005-06-07 03:09:00,6.06463,6.06606,6.06463,6.06555,15000000.0
2005-06-07 03:10:00,6.06619,6.06619,6.06467,6.06536,19000000.0
2005-06-07 03:11:00,6.0652,6.06636,6.0652,6.06636,15000000.0
2005-06-07 03:12:00,6.06557,6.06626,6.06507,6.06568,18000000.0
2005-06-07 03:13:00,6.06601,6.06687,6.06509,6.06509,18000000.0
2005-06-07 03:14:00,6.06485,6.06633,6.06485,6.06567,10000000.0
2005-06-07 03:15:00,6.06541,6.06603,6.06453,6.06495,7000000.0
2005-06-07 03:16:00,6.06665,6.06665,6.0646,6.06532,8000000.0
2005-06-07 03:17:00,6.06513,6.06513,6.06379,6.06417,10000000.0
2005-06-07 03:18:00,6.06488,6.06515,6.0646,6.06485,15000000.0
2005-06-07 03:19:00,6.06325,6.0637,6.06215,6.06319,10000000.0
2005-06-07 03:20:00,6.06334,6.06364,6.0623,6.06254,16000000.0
2005-06-07 03:21:00,6.06255,6.0643,6.06255,6.0643,11000000.0
2005-06-07 03:22:00,6.06492,6.06492,6.06375,6.06485,10000000.0
2005-06-07 03:23:00,6.06488,6.06567,6.0641,6.06567,12000000.0
2005-06-07 03:24:00,6.06442,6.0653,6.06366,6.06461,13000000.0
2005-06-07 03:25:00,6.06352,6.06542,6.06352,6.0648,11000000.0
2005-06-07 03:26:00,6.06461,6.06541,6.06421,6.06508,13000000.0
2005-06-07 03:27:00,6.06561,6.06663,6.06561,6.06609,14000000.0
2005-06-07 03:28:00,6.06598,6.06718,6.06545,6.06647,18000000.0
2005-06-07 03:29:00,6.06637,6.0672,6.06537,6.06602,15000000.0
2005-06-07 03:30:00,6.0671,6.06987,6.06649,6.06987,10000000.0
2005-06-07 03:31:00,6.06894,6.06903,6.06749,6.06755,13000000.0
2005-06-07 03:32:00,6.06789,6.07137,6.06789,6.07137,16000000.0
2005-06-07 03:33:00,6.07114,6.07158,6.07034,6.07111,13000000.0
2005-06-07 03:34:00,6.07098,6.07234,6.07013,6.07013,16000000.0
2005-06-07 03:35:00,6.0706,6.07187,6.06999,6.07019,10000000.0
2005-06-07 03:36:00,6.07075,6.07096,6.06984,6.07022,11000000.0
2005-06-07 03:37:00,6.07063,6.0714,6.06994,6.07005,13000000.0
2005-06-07 03:38:00,6.07046,6.07147,6.06969,6.07066,13000000.0
2005-06-07 03:39:00,6.07071,6.07186,6.07062,6.07081,13000000.0
2005-06-07 03:40:00,6.07157,6.07331,6.07157,6.07159,12000000.0
2005-06-07 03:41:00,6.0718,6.0718,6.07056,6.07175,16000000.0
2005-06-07 03:42:00,6.07097,6.07131,6.06914,6.06958,21000000.0
2005-06-07 03:43:00,6.06967,6.07115,6.06967,6.0709,18000000.0
2005-06-07 03:44:00,6.07072,6.07142,6.06988,6.07118,15000000.0
2005-06-07 03:45:00,6.07062,6.07103,6.0701,6.0704,9000000.0
2005-06-07 03:46:00,6.07025,6.07093,6.06987,6.07087,8000000.0
2005-06-07 03:47:00,6.07115,6.07117,6.06951,6.06951,11000000.0
2005-06-07 03:48:00,6.07034,6.07046,6.06799,6.06939,9000000.0
2005-06-07 03:49:00,6.06963,6.07003,6.06891,6.06945,16000000.0
2005-06-07 03:50:00,6.06932,6.07042,6.06855,6.06923,19000000.0
2005-06-07 03:51:00,6.06839,6.06936,6.06824,6.06882,9000000.0
2005-06-07 03:52:00,6.06917,6.07032,6.06917,6.07017,19000000.0
2005-06-07 03:53:00,6.06913,6.06978,6.06893,6.06903,10000000.0
2005-06-07 03:54:00,6.06938,6.07019,6.06915,6.06915,17000000.0
2005-06-07 03:55:00,6.06909,6.07024,6.0685,6.06958,16000000.0
2005-06-07 03:56:00,6.06931,6.06982,6.0685,6.0685,7000000.0
2005-06-07 03:57:00,6.06792,6.06969,6.06784,6.06796,11000000.0
2005-06-07 03:58:00,6.0678,6.0695,6.0678,6.06829,12000000.0
2005-06-07 03:59:00,6.06869,6.06902,6.06727,6.06749,17000000.0
2005-06-07 04:00:00,6.06777,6.06975,6.06772,6.06772,12000000.0
2005-06-07 04:01:00,6.06866,6.06974,6.06793,6.0683,16000000.0
2005-06-07 04:02:00,6.06897,6.06963,6.06861,6.0692,14000000.0
2005-06-07 04:03:00,6.06871,6.07005,6.06871,6.07005,12000000.0
2005-06-07 04:04:00,6.06981,6.06981,6.06798,6.06854,16000000.0
2005-06-07 04:05:00,6.06768,6.06896,6.06725,6.06896,13000000.0
2005-06-07 04:06:00,6.06889,6.06936,6.06756,6.06788,16000000.0
2005-06-07 04:07:00,6.06839,6.06841,6.06628,6.0671,13000000.0
2005-06-07 04:08:00,6.06683,6.06731,6.06488,6.06488,14000000.0
2005-06-07 04:09:00,6.06387,6.06448,6.06357,6.06414,10000000.0
2005-06-07 04:10:00,6.06447,6.06537,6.06409,6.0649,12000000.0
2005-06-07 04:11:00,6.0639,6.0654,6.0639,6.06511,14000000.0
2005-06-07 04:12:00,6.06354,6.0646,6.06277,6.06288,19000000.0
2005-06-07 04:13:00,6.06345,6.06476,6.06345,6.06416,20000000.0
2005-06-07 04:14:00,6.0645,6.06559,6.06387,6.06482,12000000.0
2005-06-07 04:15:00,6.06518,6.06554,6.06351,6.06351,8000000.0
2005-06-07 04:16:00,6.06339,6.06463,6.06339,6.06451,13000000.0
2005-06-07 04:17:00,6.06437,6.06597,6.06432,6.06597,15000000.0
2005-06-07 04:18:00,6.0661,6.0661,6.06533,6.0656,9000000.0
2005-06-07 04:19:00,6.06517,6.06579,6.06388,6.06544,12000000.0
2005-06-07 04:20:00,6.0657,6.0657,6.06336,6.06336,9000000.0
2005-06-07 04:21:00,6.06342,6.06343,6.06147,6.06233,17000000.0
2005-06-07 04:22:00,6.06296,6.06321,6.06206,6.06267,14000000.0
2005-06-07 04:23:00,6.062,6.06334,6.062,6.06263,10000000.0
2005-06-07 04:24:00,6.06239,6.06272,6.06101,6.06191,12000000.0
2005-06-07 04:25:00,6.06261,6.06261,6.05969,6.06039,10000000.0
2005-06-07 04:26:00,6.06149,6.06215,6.06091,6.06141,7000000.0
2005-06-07 04:27:00,6.06099,6.0618,6.06019,6.0606,15000000.0
2005-06-07 04:28:00,6.06166,6.06176,6.05901,6.05901,7000000.0
2005-06-07 04:29:00,6.05967,6.06215,6.05967,6.06081,14000000.0
2005-06-07 04:30:00,6.06075,6.06169,6.0602,6.061,11000000.0
2005-06-07 04:31:00,6.06219,6.06219,6.06061,6.06067,15000000.0
2005-06-07 04:32:00,6.06052,6.06052,6.05776,6.05888,17000000.0
2005-06-07 04:33:00,6.05793,6.05968,6.05773,6.05936,14000000.0
2005-06-07 04:34:00,6.0596,6.06021,6.05904,6.05907,9000000.0
2005-06-07 04:35:00,6.05915,6.05992,6.05856,6.05903,12000000.0
2005-06-07 04:36:00,6.05951,6.0608,6.05925,6.0608,12000000.0
2005-06-07 04:37:00,6.06077,6.06077,6.05869,6.05923,12000000.0
2005-06-07 04:38:00,6.05913,6.05924,6.05747,6.05823,11000000.0
2005-06-07 04:39:00,6.05786,6.05975,6.05786,6.05868,17000000.0
2005-06-07 04:40:00,6.05952,6.06039,6.05951,6.05951,9000000.0
2005-06-07 04:41:00,6.06021,6.06078,6.05938,6.05991,10000000.0
2005-06-07 04:42:00,6.06002,6.06106,6.06002,6.06045,8000000.0
2005-06-07 04:43:00,6.06052,6.06138,6.06,6.0601,18000000.0
2005-06-07 04:44:00,6.06001,6.06051,6.05953,6.06045,9000000.0
2005-06-07 04:45:00,6.0615,6.0621,6.06019,6.0621,9000000.0
2005-06-07 04:46:00,6.06199,6.06227,6.06106,6.06227,16000000.0
2005-06-07 04:47:00,6.0618,6.06217,6.06056,6.06075,12000000.0
2005-06-07 04:48:00,6.06026,6.06097,6.05996,6.06056,10000000.0
2005-06-07 04:49:00,6.06044,6.06174,6.06044,6.06174,16000000.0
2005-06-07 04:50:00,6.06183,6.06183,6.0599,6.06015,16000000.0
2005-06-07 04:51:00,6.06016,6.06094,6.05956,6.06054,20000000.0
2005-06-07 04:52:00,6.06077,6.06172,6.05998,6.06145,13000000.0
2005-06-07 04:53:00,6.0622,6.06232,6.05991,6.05991,11000000.0
2005-06-07 04:54:00,6.06062,6.06257,6.06062,6.06257,11000000.0
2005-06-07 04:55:00,6.06237,6.06379,6.06183,6.06364,12000000.0
2005-06-07 04:56:00,6.06374,6.06454,6.06321,6.06321,16000000.0
2005-06-07 04:57:00,6.06338,6.0645,6.06298,6.06385,7000000.0
2005-06-07 04:58:00,6.06342,6.06419,6.06171,6.06171,13000000.0
2005-06-07 04:59:00,6.06193,6.06378,6.06193,6.06299,17000000.0
2005-06-07 05:00:00,6.06278,6.06312,6.06177,6.06177,10000000.0
2005-06-07 05:01:00,6.06262,6.06351,6.06256,6.06306,13000000.0
2005-06-07 05:02:00,6.06289,6.06407,6.06285,6.06406,18000000.0
2005-06-07 05:03:00,6.06395,6.06414,6.06305,6.06305,9000000.0
2005-06-07 05:04:00,6.06301,6.06453,6.06301,6.0644,12000000.0
2005-06-07 05:05:00,6.06484,6.06484,6.0628,6.0628,10000000.0
2005-06-07 05:06:00,6.06216,6.06366,6.06216,6.06327,20000000.0
2005-06-07 05:07:00,6.0636,6.06415,6.06309,6.06395,10000000.0
2005-06-07 05:08:00,6.06373,6.06435,6.06263,6.0642,17000000.0
2005-06-07 05:09:00,6.06423,6.06507,6.06324,6.06507,15000000.0
2005-06-07 05:10:00,6.06467,6.06473,6.06375,6.06396,10000000.0
2005-06-07 05:11:00,6.06423,6.06488,6.06374,6.06433,16000000.0
2005-06-07 05:12:00,6.06437,6.06528,6.06389,6.06505,7000000.0
2005-06-07 05:13:00,6.06441,6.06538,6.06432,6.06485,12000000.0
2005-06-07 05:14:00,6.06471,6.06535,6.06337,6.06476,14000000.0
2005-06-07 05:15:00,6.06482,6.06494,6.06353,6.06408,16000000.0
2005-06-07 05:16:00,6.06341,6.06444,6.06278,6.06444,15000000.0
2005-06-07 05:17:00,6.0639,6.0639,6.06256,6.06281,10000000.0
2005-06-07 05:18:00,6.06221,6.06318,6.06204,6.06253,13000000.0
2005-06-07 05:19:00,6.06248,6.06409,6.0613,6.06279,13000000.0
2005-06-07 05:20:00,6.06301,6.06321,6.06176,6.06207,20000000.0
2005-06-07 05:21:00,6.06214,6.0635,6.06203,6.0635,9000000.0
2005-06-07 05:22:00,6.06326,6.06326,6.06243,6.06301,17000000.0
2005-06-07 05:23:00,6.06327,6.06367,6.06322,6.06367,14000000.0
2005-06-07 05:24:00,6.06335,6.06335,6.06167,6.06311,19000000.0
2005-06-07 05:25:00,6.06221,6.06328,6.06146,6.06189,13000000.0
2005-06-07 05:26:00,6.06261,6.06316,6.06182,6.06316,13000000.0
2005-06-07 05:27:00,6.06245,6.06356,6.06151,6.06356,13000000.0
2005-06-07 05:28:00,6.06247,6.06276,6.06214,6.06276,10000000.0
2005-06-07 05:29:00,6.06303,6.06321,6.06191,6.06272,17000000.0
2005-06-07 05:30:00,6.0622,6.06316,6.06191,6.06206,21000000.0
2005-06-07 05:31:00,6.06262,6.06314,6.06119,6.06151,13000000.0
2005-06-07 05:32:00,6.06259,6.06259,6.06162,6.06235,16000000.0
2005-06-07 05:33:00,6.06218,6.06289,6.06118,6.06125,13000000.0
2005-06-07 05:34:00,6.06143,6.06355,6.06143,6.06289,13000000.0
2005-06-07 05:35:00,6.06275,6.06427,6.06275,6.06296,14000000.0
2005-06-07 05:36:00,6.06374,6.06465,6.06281,6.06465,18000000.0
2005-06-07 05:37:00,6.06392,6.06544,6.06392,6.06518,12000000.0
2005-06-07 05:38:00,6.06443,6.06523,6.06382,6.06414,13000000.0
2005-06-07 05:39:00,6.06404,6.06504,6.06352,6.06497,21000000.0
2005-06-07 05:40:00,6.06563,6.06656,6.06517,6.06585,14000000.0
2005-06-07 05:41:00,6.06572,6.06646,6.06492,6.06549,13000000.0
2005-06-07 05:42:00,6.0647,6.06537,6.06438,6.06454,8000000.0
2005-06-07 05:43:00,6.06414,6.06461,6.06284,6.06393,13000000.0
2005-06-07 05:44:00,6.06431,6.06483,6.06385,6.064,13000000.0
2005-06-07 05:45:00,6.06449,6.06545,6.06388,6.06517,24000000.0
2005-06-07 05:46:00,6.06554,6.06675,6.06503,6.06597,14000000.0
2005-06-07 05:47:00,6.06568,6.06641,6.06552,6.06586,11000000.0
2005-06-07 05:48:00,6.06523,6.0656,6.06411,6.06451,18000000.0
2005-06-07 05:49:00,6.06577,6.0668,6.06553,6.06671,10000000.0
2005-06-07 05:50:00,6.06536,6.06559,6.06416,6.06416,10000000.0
2005-06-07 05:51:00,6.06529,6.06597,6.06498,6.0652,11000000.0
2005-06-07 05:52:00,6.06503,6.06609,6.06404,6.06436,19000000.0
2005-06-07 05:53:00,6.06499,6.06572,6.06388,6.06429,15000000.0
2005-06-07 05:54:00,6.06392,6.06493,6.06375,6.06375,7000000.0
2005-06-07 05:55:00,6.06372,6.06539,6.06372,6.06539,12000000.0
2005-06-07 05:56:00,6.06591,6.06591,6.0648,6.06577,16000000.0
2005-06-07 05:57:00,6.06626,6.06626,6.06603,6.06604,11000000.0
2005-06-07 05:58:00,6.06581,6.06581,6.06337,6.0637,22000000.0
2005-06-07 05:59:00,6.06409,6.06564,6.06399,6.06564,9000000.0
2005-06-07 06:00:00,6.06628,6.06628,6.06431,6.06502,17000000.0
2005-06-07 06:01:00,6.06509,6.06603,6.0642,6.0652,18000000.0
2005-06-07 06:02:00,6.06564,6.06594,6.06451,6.06594,18000000.0
2005-06-07 06:03:00,6.06638,6.06638,6.06562,6.06572,16000000.0
2005-06-07 06:04:00,6.06595,6.06635,6.0656,6.06585,8000000.0
2005-06-07 06:05:00,6.06608,6.06666,6.06541,6.06666,10000000.0
2005-06-07 06:06:00,6.06686,6.06686,6.06578,6.06578,27000000.0
2005-06-07 06:07:00,6.06648,6.06648,6.065,6.06514,17000000.0
2005-06-07 06:08:00,6.06486,6.06607,6.06486,6.06541,14000000.0
2005-06-07 06:09:00,6.0653,6.06618,6.06367,6.06438,13000000.0
2005-06-07 06:10:00,6.06324,6.06472,6.06303,6.06352,14000000.0
2005-06-07 06:11:00,6.06335,6.06395,6.06192,6.06192,16000000.0
2005-06-07 06:12:00,6.06294,6.06336,6.06234,6.06311,17000000.0
2005-06-07 06:13:00,6.0633,6.06418,6.06321,6.06418,14000000.0
2005-06-07 06:14:00,6.06418,6.06418,6.0626,6.06409,12000000.0
2005-06-07 06:15:00,6.06385,6.06451,6.06296,6.0633,13000000.0
2005-06-07 06:16:00,6.06353,6.06469,6.06353,6.06469,14000000.0
2005-06-07 06:17:00,6.0643,6.06473,6.06391,6.06453,11000000.0
2005-06-07 06:18:00,6.0651,6.0651,6.06475,6.06494,12000000.0
2005-06-07 06:19:00,6.06468,6.06493,6.06326,6.0638,19000000.0
2005-06-07 06:20:00,6.06426,6.06497,6.06377,6.06413,11000000.0
2005-06-07 06:21:00,6.06373,6.06452,6.06348,6.06406,9000000.0
2005-06-07 06:22:00,6.0641,6.06433,6.06307,6.06413,22000000.0
2005-06-07 06:23:00,6.06466,6.06496,6.06374,6.06434,18000000.0
2005-06-07 06:24:00,6.0648,6.06517,6.06428,6.06498,8000000.0
2005-06-07 06:25:00,6.06502,6.06551,6.06491,6.06538,9000000.0
2005-06-07 06:26:00,6.06552,6.06644,6.0655,6.06644,13000000.0
2005-06-07 06:27:00,6.0669,6.06706,6.06673,6.0669,15000000.0
2005-06-07 06:28:00,6.06687,6.06693,6.06667,6.06693,18000000.0
2005-06-07 06:29:00,6.06674,6.06702,6.06651,6.06652,16000000.0
2005-06-07 06:30:00,6.067,6.06707,6.06673,6.06694,10000000.0
2005-06-07 06:31:00,6.06662,6.06663,6.06566,6.06663,13000000.0
2005-06-07 06:32:00,6.06682,6.06697,6.06675,6.06697,10000000.0
2005-06-07 06:33:00,6.06614,6.06614,6.06449,6.06449,10000000.0
2005-06-07 06:34:00,6.06491,6.06605,6.06406,6.06605,15000000.0
2005-06-07 06:35:00,6.06627,6.06627,6.06484,6.06521,13000000.0
2005-06-07 06:36:00,6.06522,6.06601,6.06466,6.065,23000000.0
2005-06-07 06:37:00,6.06521,6.06541,6.06425,6.06472,11000000.0
2005-06-07 06:38:00,6.06497,6.06548,6.06438,6.06504,17000000.0
2005-06-07 06:39:00,6.06544,6.06612,6.06411,6.06411,8000000.0
2005-06-07 06:40:00,6.06495,6.06598,6.06424,6.06424,15000000.0
2005-06-07 06:41:00,6.06394,6.06577,6.06394,6.06469,15000000.0
2005-06-07 06:42:00,6.06568,6.06568,6.06361,6.06455,16000000.0
2005-06-07 06:43:00,6.06436,6.06577,6.06431,6.06474,12000000.0
2005-06-07 06:44:00,6.0638,6.06463,6.06375,6.06463,13000000.0
2005-06-07 06:45:00,6.0657,6.0657,6.06441,6.06485,14000000.0
2005-06-07 06:46:00,6.06498,6.06519,6.06358,6.06446,12000000.0
2005-06-07 06:47:00,6.06419,6.06419,6.0627,6.06327,11000000.0
2005-06-07 06:48:00,6.06297,6.06345,6.06212,6.06259,15000000.0
2005-06-07 06:49:00,6.06257,6.06315,6.06058,6.06058,17000000.0
2005-06-07 06:50:00,6.06039,6.06105,6.05845,6.05903,13000000.0
2005-06-07 06:51:00,6.05826,6.05916,6.05757,6.05772,8000000.0
2005-06-07 06:52:00,6.05792,6.05897,6.05706,6.0583,14000000.0
2005-06-07 06:53:00,6.05877,6.05945,6.05851,6.05945,13000000.0
2005-06-07 06:54:00,6.05791,6.05863,6.0572,6.0581,8000000.0
2005-06-07 06:55:00,6.05837,6.0599,6.05825,6.0599,10000000.0
2005-06-07 06:56:00,6.05873,6.05963,6.05871,6.05914,11000000.0
2005-06-07 06:57:00,6.05978,6.06007,6.05846,6.05878,17000000.0
2005-06-07 06:58:00,6.05879,6.05897,6.05794,6.05838,12000000.0
2005-06-07 06:59:00,6.05838,6.05906,6.05724,6.05835,14000000.0
2005-06-07 07:00:00,6.05666,6.05817,6.05666,6.05817,11000000.0
2005-06-07 07:01:00,6.05666,6.05768,6.05641,6.0567,10000000.0
2005-06-07 07:02:00,6.05711,6.05871,6.05711,6.05861,14000000.0
2005-06-07 07:03:00,6.05968,6.05968,6.0587,6.05949,7000000.0
2005-06-07 07:04:00,6.06014,6.06038,6.05897,6.05979,16000000.0
2005-06-07 07:05:00,6.06077,6.06111,6.0592,6.06095,15000000.0
2005-06-07 07:06:00,6.06115,6.06115,6.05948,6.05948,16000000.0
2005-06-07 07:07:00,6.05973,6.06035,6.05894,6.05894,12000000.0
2005-06-07 07:08:00,6.05898,6.06023,6.05801,6.05801,8000000.0
2005-06-07 07:09:00,6.05857,6.05899,6.05763,6.05764,8000000.0
2005-06-07 07:10:00,6.05787,6.0587,6.05718,6.05804,16000000.0
2005-06-07 07:11:00,6.05799,6.05799,6.05681,6.05799,17000000.0
2005-06-07 07:12:00,6.05888,6.05943,6.05724,6.05928,20000000.0
2005-06-07 07:13:00,6.05977,6.06008,6.05842,6.05905,18000000.0
2005-06-07 07:14:00,6.05866,6.05931,6.05866,6.05883,11000000.0
2005-06-07 07:15:00,6.05841,6.05889,6.05784,6.05825,18000000.0
2005-06-07 07:16:00,6.05781,6.05861,6.05701,6.05796,18000000.0
2005-06-07 07:17:00,6.05763,6.0583,6.05713,6.05796,12000000.0
2005-06-07 07:18:00,6.05781,6.05849,6.05697,6.05697,18000000.0
2005-06-07 07:19:00,6.05763,6.05877,6.05715,6.0584,14000000.0
2005-06-07 07:20:00,6.05886,6.05907,6.05709,6.05828,18000000.0
2005-06-07 07:21:00,6.05948,6.05948,6.05742,6.05827,13000000.0
2005-06-07 07:22:00,6.05862,6.05951,6.05861,6.05935,14000000.0
2005-06-07 07:23:00,6.05949,6.06005,6.05844,6.05844,15000000.0
2005-06-07 07:24:00,6.05904,6.06053,6.05864,6.05992,16000000.0
2005-06-07 07:25:00,6.05894,6.05963,6.05803,6.05803,15000000.0
2005-06-07 07:26:00,6.05827,6.05896,6.05756,6.05757,13000000.0
2005-06-07 07:27:00,6.05832,6.05914,6.05755,6.05804,12000000.0
2005-06-07 07:28:00,6.05835,6.05908,6.05784,6.05896,22000000.0
2005-06-07 07:29:00,6.05973,6.05987,6.05827,6.0596,16000000.0
2005-06-07 07:30:00,6.0591,6.05958,6.05772,6.05781,14000000.0
2005-06-07 07:31:00,6.05744,6.05864,6.05744,6.058,13000000.0
2005-06-07 07:32:00,6.05851,6.05906,6.05756,6.05757,9000000.0
2005-06-07 07:33:00,6.05711,6.05944,6.05711,6.05944,7000000.0
2005-06-07 07:34:00,6.05947,6.05947,6.05739,6.05797,18000000.0
2005-06-07 07:35:00,6.05845,6.05898,6.05803,6.05827,9000000.0
2005-06-07 07:36:00,6.05759,6.05761,6.05518,6.05588,13000000.0
2005-06-07 07:37:00,6.05582,6.05668,6.05559,6.05572,11000000.0
2005-06-07 07:38:00,6.05472,6.05574,6.05398,6.05556,11000000.0
2005-06-07 07:39:00,6.05492,6.05619,6.05413,6.05487,19000000.0
2005-06-07 07:40:00,6.05507,6.05588,6.05436,6.05436,11000000.0
2005-06-07 07:41:00,6.05369,6.0548,6.05339,6.05404,7000000.0
2005-06-07 07:42:00,6.055,6.05575,6.05435,6.05524,13000000.0
2005-06-07 07:43:00,6.05526,6.05576,6.05458,6.05498,14000000.0
2005-06-07 07:44:00,6.05384,6.05496,6.05384,6.05496,10000000.0
2005-06-07 07:45:00,6.05443,6.05515,6.05432,6.05448,8000000.0
2005-06-07 07:46:00,6.05475,6.05514,6.05404,6.05454,13000000.0
2005-06-07 07:47:00,6.05505,6.05505,6.05337,6.05341,15000000.0
2005-06-07 07:48:00,6.05413,6.05479,6.05372,6.05409,13000000.0
2005-06-07 07:49:00,6.05423,6.05516,6.05407,6.05516,10000000.0
2005-06-07 07:50:00,6.05547,6.05547,6.05403,6.05446,17000000.0
2005-06-07 07:51:00,6.05453,6.05487,6.05319,6.05374,16000000.0
2005-06-07 07:52:00,6.05338,6.05492,6.05338,6.05433,13000000.0
2005-06-07 07:53:00,6.05437,6.05446,6.05332,6.0543,10000000.0
2005-06-07 07:54:00,6.05376,6.05513,6.05376,6.05471,11000000.0
2005-06-07 07:55:00,6.05536,6.05587,6.0542,6.05516,12000000.0
2005-06-07 07:56:00,6.05637,6.05637,6.05497,6.05581,13000000.0
2005-06-07 07:57:00,6.05536,6.05704,6.05506,6.05704,8000000.0
2005-06-07 07:58:00,6.05708,6.05708,6.0552,6.05561,14000000.0
2005-06-07 07:59:00,6.05649,6.05649,6.05462,6.05462,15000000.0
2005-06-07 08:00:00,6.05438,6.05631,6.05438,6.05539,10000000.0
2005-06-07 08:01:00,6.05565,6.05565,6.05408,6.05562,13000000.0
2005-06-07 08:02:00,6.05483,6.05552,6.0539,6.05397,14000000.0
2005-06-07 08:03:00,6.05417,6.05554,6.05391,6.0543,12000000.0
2005-06-07 08:04:00,6.05529,6.05529,6.05301,6.0534,16000000.0
2005-06-07 08:05:00,6.05412,6.05465,6.0533,6.0533,14000000.0
2005-06-07 08:06:00,6.05326,6.0546,6.05326,6.0546,19000000.0
2005-06-07 08:07:00,6.05496,6.05559,6.05447,6.05559,19000000.0
2005-06-07 08:08:00,6.05595,6.05599,6.05414,6.05414,11000000.0
2005-06-07 08:09:00,6.05487,6.05641,6.05407,6.05641,10000000.0
2005-06-07 08:10:00,6.05583,6.05687,6.05466,6.05545,16000000.0
2005-06-07 08:11:00,6.05553,6.05616,6.05428,6.05428,9000000.0
2005-06-07 08:12:00,6.05416,6.0547,6.05263,6.05291,10000000.0
2005-06-07 08:13:00,6.05141,6.05287,6.05055,6.05072,11000000.0
2005-06-07 08:14:00,6.0498,6.05003,6.04844,6.04912,12000000.0
2005-06-07 08:15:00,6.04863,6.04927,6.04766,6.04889,15000000.0
2005-06-07 08:16:00,6.04824,6.05,6.04794,6.04916,14000000.0
2005-06-07 08:17:00,6.04907,6.04972,6.04812,6.04866,10000000.0
2005-06-07 08:18:00,6.04834,6.04961,6.04787,6.04961,9000000.0
2005-06-07 08:19:00,6.04977,6.04982,6.04834,6.04982,11000000.0
2005-06-07 08:20:00,6.04844,6.04844,6.04468,6.04468,11000000.0
2005-06-07 08:21:00,6.04442,6.04693,6.04442,6.04566,20000000.0
2005-06-07 08:22:00,6.04697,6.04753,6.04605,6.04634,8000000.0
2005-06-07 08:23:00,6.04668,6.04811,6.0454,6.04672,12000000.0
2005-06-07 08:24:00,6.04596,6.0478,6.04528,6.04723,13000000.0
2005-06-07 08:25:00,6.04693,6.04762,6.04637,6.04704,12000000.0
2005-06-07 08:26:00,6.0474,6.04838,6.04668,6.04757,13000000.0
2005-06-07 08:27:00,6.04714,6.04714,6.04486,6.04665,11000000.0
2005-06-07 08:28:00,6.04609,6.04613,6.04317,6.04414,8000000.0
2005-06-07 08:29:00,6.04338,6.04429,6.04106,6.04106,12000000.0
2005-06-07 08:30:00,6.03994,6.041,6.03976,6.041,11000000.0
2005-06-07 08:31:00,6.04104,6.04156,6.04016,6.0408,10000000.0
2005-06-07 08:32:00,6.04045,6.04207,6.03993,6.04181,13000000.0
2005-06-07 08:33:00,6.04264,6.04299,6.04112,6.0412,11000000.0
2005-06-07 08:34:00,6.04238,6.04284,6.04122,6.04171,17000000.0
2005-06-07 08:35:00,6.04097,6.04152,6.03992,6.04007,11000000.0
2005-06-07 08:36:00,6.03981,6.04165,6.03968,6.04107,10000000.0
2005-06-07 08:37:00,6.0412,6.04126,6.03989,6.04096,9000000.0
2005-06-07 08:38:00,6.04139,6.04146,6.03874,6.04043,18000000.0
2005-06-07 08:39:00,6.04056,6.04115,6.03985,6.04101,8000000.0
2005-06-07 08:40:00,6.04092,6.04201,6.03999,6.04141,7000000.0
2005-06-07 08:41:00,6.04457,6.04608,6.04343,6.04406,16000000.0
2005-06-07 08:42:00,6.04412,6.04504,6.04365,6.0448,14000000.0
2005-06-07 08:43:00,6.04419,6.04419,6.04273,6.04381,12000000.0
2005-06-07 08:44:00,6.04339,6.04494,6.04339,6.04494,9000000.0
2005-06-07 08:45:00,6.04417,6.04619,6.04394,6.04501,18000000.0
2005-06-07 08:46:00,6.04574,6.04578,6.04385,6.04536,14000000.0
2005-06-07 08:47:00,6.04516,6.04564,6.04413,6.04509,18000000.0
2005-06-07 08:48:00,6.04462,6.04754,6.04462,6.04567,12000000.0
2005-06-07 08:49:00,6.04638,6.04839,6.04598,6.04731,14000000.0
2005-06-07 08:50:00,6.04776,6.04937,6.04736,6.04736,16000000.0
2005-06-07 08:51:00,6.04692,6.04722,6.0449,6.04722,21000000.0
2005-06-07 08:52:00,6.04692,6.04802,6.04542,6.04719,20000000.0
2005-06-07 08:53:00,6.04669,6.0482,6.04599,6.0482,7000000.0
2005-06-07 08:54:00,6.04759,6.04992,6.0464,6.04918,17000000.0
2005-06-07 08:55:00,6.04799,6.04875,6.04731,6.04865,12000000.0
2005-06-07 08:56:00,6.04838,6.05015,6.04838,6.04977,17000000.0
2005-06-07 08:57:00,6.05001,6.05056,6.04902,6.04949,16000000.0
2005-06-07 08:58:00,6.04857,6.05033,6.04766,6.04914,12000000.0
2005-06-07 08:59:00,6.04876,6.04932,6.04744,6.04854,13000000.0
2005-06-07 09:00:00,6.04855,6.0493,6.0479,6.0479,17000000.0
2005-06-07 09:01:00,6.04766,6.04876,6.04743,6.04828,13000000.0
2005-06-07 09:02:00,6.04817,6.04975,6.0479,6.04897,8000000.0
2005-06-07 09:03:00,6.04904,6.04934,6.04797,6.0482,16000000.0
2005-06-07 09:04:00,6.04892,6.04958,6.04862,6.049,8000000.0
2005-06-07 09:05:00,6.0494,6.05124,6.0494,6.05029,11000000.0
2005-06-07 09:06:00,6.0502,6.05245,6.04999,6.05245,10000000.0
2005-06-07 09:07:00,6.05162,6.05252,6.05119,6.05119,10000000.0
2005-06-07 09:08:00,6.05164,6.05338,6.05164,6.05312,19000000.0
2005-06-07 09:09:00,6.05203,6.05342,6.05178,6.05342,16000000.0
2005-06-07 09:10:00,6.05228,6.05268,6.05161,6.0522,8000000.0
2005-06-07 09:11:00,6.0513,6.05173,6.04951,6.05077,11000000.0
2005-06-07 09:12:00,6.0522,6.05255,6.05127,6.05232,16000000.0
2005-06-07 09:13:00,6.05218,6.05271,6.05115,6.05183,15000000.0
2005-06-07 09:14:00,6.05205,6.0531,6.05099,6.0513,17000000.0
2005-06-07 09:15:00,6.05175,6.05225,6.05113,6.05147,12000000.0
2005-06-07 09:16:00,6.05265,6.05388,6.05229,6.05244,14000000.0
2005-06-07 09:17:00,6.05334,6.05505,6.05297,6.05505,14000000.0
2005-06-07 09:18:00,6.05383,6.05499,6.05335,6.05499,18000000.0
2005-06-07 09:19:00,6.05504,6.0553,6.05339,6.05443,14000000.0
2005-06-07 09:20:00,6.0543,6.0543,6.05118,6.05118,18000000.0
2005-06-07 09:21:00,6.05211,6.05313,6.05149,6.05216,17000000.0
2005-06-07 09:22:00,6.05108,6.05211,6.05066,6.0516,13000000.0
2005-06-07 09:23:00,6.0531,6.05408,6.05239,6.05369,12000000.0
2005-06-07 09:24:00,6.05348,6.05527,6.0532,6.05527,14000000.0
2005-06-07 09:25:00,6.05447,6.05452,6.05193,6.05294,9000000.0
2005-06-07 09:26:00,6.05219,6.05283,6.05086,6.05086,13000000.0
2005-06-07 09:27:00,6.05082,6.05195,6.05057,6.05057,13000000.0
2005-06-07 09:28:00,6.05074,6.05119,6.04959,6.05023,19000000.0
2005-06-07 09:29:00,6.05044,6.05143,6.05044,6.05134,14000000.0
2005-06-07 09:30:00,6.05192,6.05203,6.05159,6.05203,15000000.0
2005-06-07 09:31:00,6.05161,6.05161,6.05043,6.05063,11000000.0
2005-06-07 09:32:00,6.05132,6.05258,6.05055,6.05258,16000000.0
2005-06-07 09:33:00,6.0534,6.05366,6.05112,6.05273,9000000.0
2005-06-07 09:34:00,6.05178,6.05184,6.04965,6.04965,18000000.0
2005-06-07 09:35:00,6.04927,6.05176,6.04926,6.05128,14000000.0
2005-06-07 09:36:00,6.05238,6.05238,6.05055,6.05204,16000000.0
2005-06-07 09:37:00,6.05177,6.05293,6.05116,6.05236,20000000.0
2005-06-07 09:38:00,6.05251,6.05423,6.05244,6.05411,19000000.0
2005-06-07 09:39:00,6.05458,6.05517,6.05305,6.05517,16000000.0
2005-06-07 09:40:00,6.05466,6.05514,6.05341,6.05441,12000000.0
2005-06-07 09:41:00,6.0542,6.05457,6.05258,6.05301,18000000.0
2005-06-07 09:42:00,6.05297,6.05384,6.05188,6.05342,16000000.0
2005-06-07 09:43:00,6.05343,6.05381,6.05157,6.05195,15000000.0
2005-06-07 09:44:00,6.05271,6.05356,6.05186,6.05356,13000000.0
2005-06-07 09:45:00,6.05281,6.05455,6.05267,6.05398,13000000.0
2005-06-07 09:46:00,6.05391,6.05393,6.05244,6.05393,17000000.0
2005-06-07 09:47:00,6.05385,6.05385,6.05197,6.05216,13000000.0
2005-06-07 09:48:00,6.05282,6.05369,6.05234,6.05369,16000000.0
2005-06-07 09:49:00,6.05408,6.05467,6.05343,6.05412,17000000.0
2005-06-07 09:50:00,6.05451,6.05486,6.05322,6.05403,12000000.0
2005-06-07 09:51:00,6.05352,6.05352,6.05198,6.05198,16000000.0
2005-06-07 09:52:00,6.05343,6.05511,6.05216,6.05424,16000000.0
2005-06-07 09:53:00,6.05338,6.05369,6.05174,6.05269,15000000.0
2005-06-07 09:54:00,6.05286,6.0539,6.05162,6.0539,15000000.0
2005-06-07 09:55:00,6.05395,6.05395,6.05236,6.05236,15000000.0
2005-06-07 09:56:00,6.05337,6.05374,6.05233,6.05345,17000000.0
2005-06-07 09:57:00,6.05392,6.05424,6.05294,6.05375,12000000.0
2005-06-07 09:58:00,6.05339,6.054,6.05222,6.05333,14000000.0
2005-06-07 09:59:00,6.05364,6.05378,6.0527,6.05323,10000000.0
2005-06-07 10:00:00,6.05351,6.05436,6.05345,6.05424,11000000.0
2005-06-07 10:01:00,6.05323,6.05335,6.05136,6.05331,24000000.0
2005-06-07 10:02:00,6.05296,6.05296,6.05081,6.05244,14000000.0
2005-06-07 10:03:00,6.05298,6.05302,6.05154,6.05188,16000000.0
2005-06-07 10:04:00,6.05245,6.05245,6.05037,6.05193,10000000.0
2005-06-07 10:05:00,6.05188,6.05247,6.05121,6.05247,10000000.0
2005-06-07 10:06:00,6.05138,6.05206,6.05126,6.05201,9000000.0
2005-06-07 10:07:00,6.05209,6.05272,6.05147,6.0527,11000000.0
2005-06-07 10:08:00,6.0533,6.05346,6.05228,6.05234,9000000.0
2005-06-07 10:09:00,6.05144,6.05243,6.05093,6.05216,11000000.0
2005-06-07 10:10:00,6.05233,6.05252,6.0523,6.05239,15000000.0
2005-06-07 10:11:00,6.05169,6.05188,6.05045,6.05141,16000000.0
2005-06-07 10:12:00,6.05186,6.05199,6.05026,6.05026,19000000.0
2005-06-07 10:13:00,6.04973,6.05093,6.04942,6.04999,9000000.0
2005-06-07 10:14:00,6.04969,6.05033,6.04918,6.05004,11000000.0
2005-06-07 10:15:00,6.05039,6.05109,6.04859,6.04859,8000000.0
2005-06-07 10:16:00,6.04804,6.04984,6.04804,6.04933,17000000.0
2005-06-07 10:17:00,6.05031,6.05066,6.0479,6.05026,16000000.0
2005-06-07 10:18:00,6.05014,6.05086,6.04901,6.05041,16000000.0
2005-06-07 10:19:00,6.04973,6.05067,6.04939,6.05067,17000000.0
2005-06-07 10:20:00,6.05055,6.05083,6.0488,6.0498,16000000.0
2005-06-07 10:21:00,6.05037,6.05082,6.04901,6.04989,7000000.0
2005-06-07 10:22:00,6.04924,6.04924,6.04749,6.04902,10000000.0
2005-06-07 10:23:00,6.04836,6.04836,6.04608,6.04788,14000000.0
2005-06-07 10:24:00,6.04791,6.04813,6.04682,6.04813,13000000.0
2005-06-07 10:25:00,6.04668,6.04725,6.04596,6.04723,12000000.0
2005-06-07 10:26:00,6.04709,6.04729,6.04538,6.04681,11000000.0
2005-06-07 10:27:00,6.04712,6.04817,6.04611,6.04718,13000000.0
2005-06-07 10:28:00,6.04716,6.04774,6.04667,6.04727,13000000.0
2005-06-07 10:29:00,6.04768,6.04823,6.04766,6.04823,11000000.0
2005-06-07 10:30:00,6.0484,6.04941,6.0471,6.04941,9000000.0
2005-06-07 10:31:00,6.04929,6.05014,6.04576,6.04742,16000000.0
2005-06-07 10:32:00,6.04688,6.04767,6.04605,6.04605,9000000.0
2005-06-07 10:33:00,6.04522,6.04915,6.04522,6.04667,12000000.0
2005-06-07 10:34:00,6.04658,6.04688,6.04591,6.04683,11000000.0
2005-06-07 10:35:00,6.04712,6.04712,6.04499,6.0459,17000000.0
2005-06-07 10:36:00,6.04659,6.04696,6.04603,6.04686,10000000.0
2005-06-07 10:37:00,6.04639,6.04659,6.04443,6.04468,15000000.0
2005-06-07 10:38:00,6.04409,6.04498,6.04323,6.04469,17000000.0
2005-06-07 10:39:00,6.04311,6.04399,6.04214,6.0433,13000000.0
2005-06-07 10:40:00,6.04342,6.04342,6.04157,6.04197,10000000.0
2005-06-07 10:41:00,6.04274,6.04327,6.04223,6.04326,15000000.0
2005-06-07 10:42:00,6.04279,6.04279,6.04099,6.04249,12000000.0
2005-06-07 10:43:00,6.04162,6.04224,6.04067,6.04172,13000000.0
2005-06-07 10:44:00,6.04195,6.04195,6.04041,6.04179,12000000.0
2005-06-07 10:45:00,6.04054,6.04255,6.04054,6.04221,13000000.0
2005-06-07 10:46:00,6.04243,6.04266,6.0405,6.0405,13000000.0
2005-06-07 10:47:00,6.04145,6.04163,6.04026,6.04108,7000000.0
2005-06-07 10:48:00,6.04032,6.04094,6.03928,6.04026,12000000.0
2005-06-07 10:49:00,6.03986,6.04012,6.03834,6.03977,10000000.0
2005-06-07 10:50:00,6.04077,6.04108,6.03956,6.04056,14000000.0
2005-06-07 10:51:00,6.0409,6.04134,6.03961,6.03961,11000000.0
2005-06-07 10:52:00,6.03995,6.04207,6.03876,6.03965,20000000.0
2005-06-07 10:53:00,6.0397,6.04015,6.03849,6.03877,9000000.0
2005-06-07 10:54:00,6.03861,6.03924,6.03748,6.0386,18000000.0
2005-06-07 10:55:00,6.03806,6.03976,6.03806,6.03918,10000000.0
2005-06-07 10:56:00,6.03941,6.03961,6.037,6.03791,11000000.0
2005-06-07 10:57:00,6.03888,6.04,6.03819,6.03951,8000000.0
2005-06-07 10:58:00,6.03985,6.0406,6.03922,6.04016,10000000.0
2005-06-07 10:59:00,6.03928,6.04164,6.03928,6.04164,10000000.0
2005-06-07 11:00:00,6.04064,6.04303,6.04064,6.04142,15000000.0
2005-06-07 11:01:00,6.04313,6.04413,6.04236,6.04259,12000000.0
2005-06-07 11:02:00,6.0438,6.0438,6.04103,6.04196,8000000.0
2005-06-07 11:03:00,6.04318,6.04318,6.04229,6.04288,11000000.0
2005-06-07 11:04:00,6.04284,6.04343,6.04146,6.04203,15000000.0
2005-06-07 11:05:00,6.04183,6.04278,6.04103,6.04255,17000000.0
2005-06-07 11:06:00,6.04225,6.04265,6.04087,6.04091,12000000.0
2005-06-07 11:07:00,6.04208,6.0423,6.04152,6.04192,11000000.0
2005-06-07 11:08:00,6.04159,6.04159,6.04046,6.04125,22000000.0
2005-06-07 11:09:00,6.04109,6.0429,6.04093,6.0429,9000000.0
2005-06-07 11:10:00,6.04193,6.04328,6.04137,6.04179,16000000.0
2005-06-07 11:11:00,6.04203,6.04233,6.04085,6.04191,7000000.0
2005-06-07 11:12:00,6.04281,6.04319,6.04206,6.04206,15000000.0
2005-06-07 11:13:00,6.04286,6.04314,6.04198,6.04314,11000000.0
2005-06-07 11:14:00,6.04337,6.04337,6.04147,6.04147,18000000.0
2005-06-07 11:15:00,6.04153,6.04271,6.04153,6.04157,11000000.0
2005-06-07 11:16:00,6.04268,6.04268,6.04097,6.041,13000000.0
2005-06-07 11:17:00,6.04107,6.04208,6.04107,6.04195,13000000.0
2005-06-07 11:18:00,6.04121,6.04229,6.04114,6.04229,9000000.0
2005-06-07 11:19:00,6.04397,6.04397,6.0415,6.0418,17000000.0
2005-06-07 11:20:00,6.04203,6.04247,6.04119,6.04149,14000000.0
2005-06-07 11:21:00,6.04127,6.04227,6.04108,6.04155,14000000.0
2005-06-07 11:22:00,6.04266,6.04309,6.04134,6.04214,22000000.0
2005-06-07 11:23:00,6.04156,6.04263,6.04105,6.04232,8000000.0
2005-06-07 11:24:00,6.04215,6.04238,6.04146,6.04182,18000000.0
2005-06-07 11:25:00,6.04187,6.04247,6.04187,6.04224,9000000.0
2005-06-07 11:26:00,6.04147,6.04166,6.03918,6.04161,15000000.0
2005-06-07 11:27:00,6.04108,6.04108,6.0396,6.03976,10000000.0
2005-06-07 11:28:00,6.03931,6.0405,6.03894,6.04047,13000000.0
2005-06-07 11:29:00,6.03923,6.04087,6.0392,6.04019,17000000.0
2005-06-07 11:30:00,6.04056,6.04146,6.04036,6.04107,13000000.0
2005-06-07 11:31:00,6.04163,6.04203,6.03992,6.04203,12000000.0
2005-06-07 11:32:00,6.04097,6.04193,6.04005,6.04105,20000000.0
2005-06-07 11:33:00,6.04194,6.04262,6.0412,6.04261,16000000.0
2005-06-07 11:34:00,6.04119,6.04234,6.04044,6.0408,13000000.0
2005-06-07 11:35:00,6.04216,6.04216,6.04131,6.04213,14000000.0
2005-06-07 11:36:00,6.04251,6.043,6.04251,6.04274,11000000.0
2005-06-07 11:37:00,6.04173,6.04254,6.04117,6.04228,16000000.0
2005-06-07 11:38:00,6.04238,6.04246,6.04184,6.04202,8000000.0
2005-06-07 11:39:00,6.04227,6.04306,6.0418,6.04286,11000000.0
2005-06-07 11:40:00,6.04231,6.04352,6.04169,6.04212,12000000.0
2005-06-07 11:41:00,6.04183,6.04272,6.04084,6.04258,10000000.0
2005-06-07 11:42:00,6.04181,6.042,6.04072,6.04133,10000000.0
2005-06-07 11:43:00,6.04164,6.04223,6.04123,6.04153,17000000.0
2005-06-07 11:44:00,6.04204,6.04286,6.0403,6.0403,15000000.0
2005-06-07 11:45:00,6.04075,6.04191,6.03903,6.03968,16000000.0
2005-06-07 11:46:00,6.03988,6.04044,6.03946,6.03946,7000000.0
2005-06-07 11:47:00,6.04031,6.04068,6.0398,6.04041,16000000.0
2005-06-07 11:48:00,6.04066,6.04066,6.03879,6.03879,13000000.0
2005-06-07 11:49:00,6.03894,6.04113,6.03876,6.03904,10000000.0
2005-06-07 11:50:00,6.04127,6.04272,6.0409,6.04216,12000000.0
2005-06-07 11:51:00,6.04307,6.04419,6.04233,6.04253,14000000.0
2005-06-07 11:52:00,6.04211,6.04287,6.04073,6.04073,18000000.0
2005-06-07 11:53:00,6.04074,6.04216,6.04043,6.04051,16000000.0
2005-06-07 11:54:00,6.04026,6.04191,6.04026,6.04191,8000000.0
2005-06-07 11:55:00,6.0415,6.04157,6.04036,6.04036,8000000.0
2005-06-07 11:56:00,6.04027,6.04051,6.03774,6.03827,8000000.0
2005-06-07 11:57:00,6.03901,6.04024,6.03881,6.03921,11000000.0
2005-06-07 11:58:00,6.03934,6.03935,6.03771,6.03771,14000000.0
2005-06-07 11:59:00,6.03936,6.03993,6.03793,6.03875,11000000.0
2005-06-07 12:00:00,6.0398,6.04184,6.03935,6.04048,15000000.0
2005-06-07 12:01:00,6.04102,6.04167,6.04036,6.04146,13000000.0
2005-06-07 12:02:00,6.04151,6.04205,6.04064,6.04136,15000000.0
2005-06-07 12:03:00,6.04096,6.04189,6.04014,6.04102,11000000.0
2005-06-07 12:04:00,6.04169,6.04169,6.04029,6.04146,9000000.0
2005-06-07 12:05:00,6.04162,6.04179,6.04062,6.04162,9000000.0
2005-06-07 12:06:00,6.04148,6.04266,6.0409,6.04266,15000000.0
2005-06-07 12:07:00,6.04234,6.0439,6.04226,6.04298,11000000.0
2005-06-07 12:08:00,6.04206,6.04361,6.04193,6.04324,8000000.0
2005-06-07 12:09:00,6.04369,6.04505,6.04329,6.04505,18000000.0
2005-06-07 12:10:00,6.04366,6.04472,6.04352,6.0447,14000000.0
2005-06-07 12:11:00,6.0448,6.04484,6.04298,6.04405,9000000.0
2005-06-07 12:12:00,6.04438,6.04518,6.04346,6.0437,18000000.0
2005-06-07 12:13:00,6.04495,6.04553,6.04355,6.04441,12000000.0
2005-06-07 12:14:00,6.045,6.0455,6.04427,6.04535,10000000.0
2005-06-07 12:15:00,6.04471,6.04471,6.04262,6.04286,8000000.0
2005-06-07 12:16:00,6.04283,6.04391,6.04148,6.04391,14000000.0
2005-06-07 12:17:00,6.0428,6.0444,6.04257,6.0444,13000000.0
2005-06-07 12:18:00,6.04305,6.04487,6.04106,6.04377,10000000.0
2005-06-07 12:19:00,6.04422,6.04575,6.04398,6.04521,11000000.0
2005-06-07 12:20:00,6.04567,6.04567,6.04451,6.04565,8000000.0
2005-06-07 12:21:00,6.04415,6.0457,6.04367,6.04367,20000000.0
2005-06-07 12:22:00,6.04357,6.04442,6.04284,6.04442,14000000.0
2005-06-07 12:23:00,6.04502,6.04502,6.04238,6.04323,11000000.0
2005-06-07 12:24:00,6.04334,6.04443,6.04241,6.04372,17000000.0
2005-06-07 12:25:00,6.04392,6.04448,6.04278,6.04306,12000000.0
2005-06-07 12:26:00,6.04365,6.04388,6.04309,6.04342,7000000.0
2005-06-07 12:27:00,6.04331,6.04445,6.04325,6.04413,7000000.0
2005-06-07 12:28:00,6.04422,6.04454,6.04333,6.04454,19000000.0
2005-06-07 12:29:00,6.04449,6.04511,6.04363,6.04425,12000000.0
2005-06-07 12:30:00,6.04463,6.04493,6.04345,6.04404,10000000.0
2005-06-07 12:31:00,6.044,6.04444,6.04299,6.04415,12000000.0
2005-06-07 12:32:00,6.04428,6.04564,6.04421,6.04512,12000000.0
2005-06-07 12:33:00,6.04483,6.04527,6.0438,6.04527,15000000.0
2005-06-07 12:34:00,6.04578,6.04578,6.04402,6.04527,12000000.0
2005-06-07 12:35:00,6.04468,6.04468,6.04313,6.04382,12000000.0
2005-06-07 12:36:00,6.04542,6.04542,6.04354,6.04477,15000000.0
2005-06-07 12:37:00,6.04424,6.04525,6.04424,6.04434,8000000.0
2005-06-07 12:38:00,6.04407,6.04629,6.04407,6.04609,15000000.0
2005-06-07 12:39:00,6.04512,6.04578,6.04408,6.04548,14000000.0
2005-06-07 12:40:00,6.04612,6.04641,6.04482,6.04563,18000000.0
2005-06-07 12:41:00,6.04621,6.0467,6.04509,6.04579,11000000.0
2005-06-07 12:42:00,6.0453,6.04649,6.04486,6.04567,17000000.0
2005-06-07 12:43:00,6.0456,6.04607,6.04345,6.04607,11000000.0
2005-06-07 12:44:00,6.04695,6.04792,6.04571,6.04692,13000000.0
2005-06-07 12:45:00,6.04765,6.04775,6.0467,6.04771,10000000.0
2005-06-07 12:46:00,6.0465,6.04733,6.04288,6.04417,20000000.0
2005-06-07 12:47:00,6.04639,6.04839,6.04625,6.04839,10000000.0
2005-06-07 12:48:00,6.0467,6.04794,6.0467,6.0478,10000000.0
2005-06-07 12:49:00,6.04804,6.04857,6.04694,6.04694,15000000.0
2005-06-07 12:50:00,6.04691,6.04733,6.04595,6.04711,14000000.0
2005-06-07 12:51:00,6.04739,6.04766,6.0462,6.04766,14000000.0
2005-06-07 12:52:00,6.04828,6.04828,6.04564,6.04564,9000000.0
2005-06-07 12:53:00,6.04565,6.04773,6.04565,6.0465,9000000.0
2005-06-07 12:54:00,6.04652,6.04735,6.04566,6.04568,20000000.0
2005-06-07 12:55:00,6.04691,6.04785,6.04653,6.04774,12000000.0
2005-06-07 12:56:00,6.04739,6.04813,6.04277,6.04277,7000000.0
2005-06-07 12:57:00,6.04234,6.04866,6.04234,6.04866,13000000.0
2005-06-07 12:58:00,6.04837,6.04861,6.0465,6.04787,16000000.0
2005-06-07 12:59:00,6.04731,6.04797,6.04681,6.04797,14000000.0
2005-06-07 13:00:00,6.04746,6.04749,6.04624,6.04699,12000000.0
2005-06-07 13:01:00,6.04699,6.04821,6.04667,6.04774,17000000.0
2005-06-07 13:02:00,6.04673,6.04785,6.04577,6.0464,10000000.0
2005-06-07 13:03:00,6.04709,6.04797,6.04538,6.04538,22000000.0
2005-06-07 13:04:00,6.04675,6.04698,6.04506,6.04557,20000000.0
2005-06-07 13:05:00,6.04566,6.04649,6.04514,6.04595,14000000.0
2005-06-07 13:06:00,6.04689,6.04735,6.04421,6.04587,17000000.0
2005-06-07 13:07:00,6.04563,6.04762,6.0454,6.04762,22000000.0
2005-06-07 13:08:00,6.04696,6.04801,6.0463,6.04801,12000000.0
2005-06-07 13:09:00,6.0473,6.04767,6.04553,6.04724,12000000.0
2005-06-07 13:10:00,6.04793,6.04856,6.04582,6.04597,20000000.0
2005-06-07 13:11:00,6.04585,6.04713,6.0457,6.0466,12000000.0
2005-06-07 13:12:00,6.0466,6.0469,6.04493,6.04612,16000000.0
2005-06-07 13:13:00,6.04542,6.04722,6.04507,6.04722,14000000.0
2005-06-07 13:14:00,6.04709,6.04709,6.04458,6.04548,17000000.0
2005-06-07 13:15:00,6.04468,6.04482,6.04386,6.04386,7000000.0
2005-06-07 13:16:00,6.04374,6.04402,6.04203,6.04203,9000000.0
2005-06-07 13:17:00,6.04279,6.04279,6.04101,6.04184,15000000.0
2005-06-07 13:18:00,6.0427,6.04491,6.04187,6.04299,17000000.0
2005-06-07 13:19:00,6.04292,6.0449,6.04278,6.04312,15000000.0
2005-06-07 13:20:00,6.04392,6.0477,6.04392,6.0477,12000000.0
2005-06-07 13:21:00,6.04851,6.05027,6.04851,6.05027,24000000.0
2005-06-07 13:22:00,6.05071,6.05077,6.04919,6.05012,12000000.0
2005-06-07 13:23:00,6.05006,6.05041,6.04898,6.05041,12000000.0
2005-06-07 13:24:00,6.04983,6.05053,6.04827,6.04976,18000000.0
2005-06-07 13:25:00,6.04807,6.0496,6.04807,6.04955,12000000.0
2005-06-07 13:26:00,6.04759,6.04909,6.04718,6.04828,12000000.0
2005-06-07 13:27:00,6.04875,6.04875,6.0464,6.04734,9000000.0
2005-06-07 13:28:00,6.04856,6.04893,6.04745,6.04769,15000000.0
2005-06-07 13:29:00,6.04774,6.04902,6.04769,6.04869,14000000.0
2005-06-07 13:30:00,6.04821,6.04866,6.04604,6.04808,11000000.0
2005-06-07 13:31:00,6.04776,6.04917,6.04762,6.04902,11000000.0
2005-06-07 13:32:00,6.04859,6.04896,6.04734,6.04734,8000000.0
2005-06-07 13:33:00,6.0474,6.0487,6.04717,6.0487,14000000.0
2005-06-07 13:34:00,6.04865,6.04865,6.04708,6.04724,11000000.0
2005-06-07 13:35:00,6.04684,6.04889,6.04684,6.04717,16000000.0
2005-06-07 13:36:00,6.04761,6.04785,6.04645,6.04656,8000000.0
2005-06-07 13:37:00,6.04678,6.04808,6.04572,6.04808,17000000.0
2005-06-07 13:38:00,6.04665,6.04888,6.04664,6.04664,14000000.0
2005-06-07 13:39:00,6.04686,6.04831,6.04679,6.04831,10000000.0
2005-06-07 13:40:00,6.04773,6.04773,6.04675,6.04744,8000000.0
2005-06-07 13:41:00,6.04734,6.0477,6.04667,6.04765,11000000.0
2005-06-07 13:42:00,6.04744,6.04841,6.04565,6.04565,14000000.0
2005-06-07 13:43:00,6.04741,6.04754,6.0464,6.04733,11000000.0
2005-06-07 13:44:00,6.04809,6.04859,6.0477,6.0483,11000000.0
2005-06-07 13:45:00,6.04848,6.04968,6.048,6.04958,14000000.0
2005-06-07 13:46:00,6.04821,6.04962,6.04821,6.04962,11000000.0
2005-06-07 13:47:00,6.04857,6.05181,6.04857,6.05024,13000000.0
2005-06-07 13:48:00,6.05129,6.05216,6.04918,6.05159,14000000.0
2005-06-07 13:49:00,6.05187,6.05272,6.05085,6.05199,12000000.0
2005-06-07 13:50:00,6.05195,6.05224,6.05085,6.05128,16000000.0
2005-06-07 13:51:00,6.05138,6.05216,6.05079,6.05216,14000000.0
2005-06-07 13:52:00,6.05069,6.05109,6.05033,6.05084,10000000.0
2005-06-07 13:53:00,6.0505,6.05272,6.0505,6.05235,10000000.0
2005-06-07 13:54:00,6.05349,6.05349,6.05211,6.05334,8000000.0
2005-06-07 13:55:00,6.0539,6.0539,6.05225,6.05338,13000000.0
2005-06-07 13:56:00,6.05263,6.05281,6.05071,6.05071,17000000.0
2005-06-07 13:57:00,6.0518,6.05241,6.05134,6.0521,13000000.0
2005-06-07 13:58:00,6.05216,6.05365,6.05203,6.05365,7000000.0
2005-06-07 13:59:00,6.05269,6.053,6.05155,6.05192,9000000.0
2005-06-07 14:00:00,6.05206,6.05206,6.04971,6.05136,7000000.0
2005-06-07 14:01:00,6.05358,6.05358,6.05162,6.05219,11000000.0
2005-06-07 14:02:00,6.05217,6.05276,6.05112,6.05179,19000000.0
2005-06-07 14:03:00,6.05145,6.05218,6.05097,6.05218,13000000.0
2005-06-07 14:04:00,6.05266,6.05266,6.05087,6.0521,22000000.0
2005-06-07 14:05:00,6.0522,6.05242,6.04996,6.04996,17000000.0
2005-06-07 14:06:00,6.05054,6.05152,6.04933,6.05087,11000000.0
2005-06-07 14:07:00,6.05084,6.05168,6.05024,6.05024,9000000.0
2005-06-07 14:08:00,6.05181,6.05237,6.05087,6.05087,11000000.0
2005-06-07 14:09:00,6.05096,6.05226,6.05065,6.05065,12000000.0
2005-06-07 14:10:00,6.05115,6.05341,6.05115,6.05172,13000000.0
2005-06-07 14:11:00,6.05342,6.05384,6.0527,6.05383,14000000.0
2005-06-07 14:12:00,6.05343,6.05421,6.05253,6.05271,11000000.0
2005-06-07 14:13:00,6.05395,6.05419,6.05245,6.05408,11000000.0
2005-06-07 14:14:00,6.05411,6.05413,6.05313,6.05343,7000000.0
2005-06-07 14:15:00,6.05272,6.053,6.05075,6.05133,14000000.0
2005-06-07 14:16:00,6.05078,6.05243,6.0502,6.0502,13000000.0
2005-06-07 14:17:00,6.05261,6.05652,6.05219,6.05227,22000000.0
2005-06-07 14:18:00,6.05177,6.0521,6.05086,6.05125,15000000.0
2005-06-07 14:19:00,6.05136,6.05218,6.05107,6.0521,12000000.0
2005-06-07 14:20:00,6.05131,6.0524,6.0511,6.05183,7000000.0
2005-06-07 14:21:00,6.0521,6.05324,6.05198,6.05307,13000000.0
2005-06-07 14:22:00,6.05271,6.05415,6.0522,6.05415,8000000.0
2005-06-07 14:23:00,6.05353,6.05402,6.05297,6.05386,11000000.0
2005-06-07 14:24:00,6.05321,6.05365,6.05223,6.05241,13000000.0
2005-06-07 14:25:00,6.05457,6.05457,6.05325,6.05413,15000000.0
2005-06-07 14:26:00,6.05378,6.05459,6.05336,6.05358,8000000.0
2005-06-07 14:27:00,6.05497,6.05507,6.05404,6.05507,10000000.0
2005-06-07 14:28:00,6.05515,6.05548,6.05328,6.05497,11000000.0
2005-06-07 14:29:00,6.05554,6.05554,6.05346,6.05406,21000000.0
2005-06-07 14:30:00,6.05292,6.05376,6.0522,6.05366,11000000.0
2005-06-07 14:31:00,6.05356,6.05433,6.0529,6.05299,17000000.0
2005-06-07 14:32:00,6.05325,6.05362,6.05237,6.05358,15000000.0
2005-06-07 14:33:00,6.05312,6.05332,6.05227,6.05273,8000000.0
2005-06-07 14:34:00,6.05392,6.05392,6.05249,6.05271,9000000.0
2005-06-07 14:35:00,6.05264,6.05419,6.05238,6.05419,11000000.0
2005-06-07 14:36:00,6.05389,6.05461,6.05346,6.05404,15000000.0
2005-06-07 14:37:00,6.05513,6.05528,6.05317,6.05528,8000000.0
2005-06-07 14:38:00,6.05616,6.05644,6.05456,6.05456,10000000.0
2005-06-07 14:39:00,6.05515,6.05705,6.05266,6.05489,19000000.0
2005-06-07 14:40:00,6.05631,6.05904,6.05631,6.05702,15000000.0
2005-06-07 14:41:00,6.05813,6.05825,6.05624,6.05769,15000000.0
2005-06-07 14:42:00,6.05721,6.05721,6.0559,6.05609,17000000.0
2005-06-07 14:43:00,6.05672,6.05775,6.05562,6.05638,15000000.0
2005-06-07 14:44:00,6.0554,6.05642,6.05354,6.05642,15000000.0
2005-06-07 14:45:00,6.05558,6.05725,6.05558,6.05725,9000000.0
2005-06-07 14:46:00,6.05655,6.05756,6.05592,6.05756,11000000.0
2005-06-07 14:47:00,6.05669,6.05694,6.05474,6.05694,12000000.0
2005-06-07 14:48:00,6.05689,6.05689,6.0552,6.0552,12000000.0
2005-06-07 14:49:00,6.05541,6.05672,6.05468,6.05495,12000000.0
2005-06-07 14:50:00,6.05497,6.0563,6.05463,6.05559,15000000.0
2005-06-07 14:51:00,6.05508,6.05719,6.05508,6.05706,10000000.0
2005-06-07 14:52:00,6.05627,6.05686,6.05417,6.05686,13000000.0
2005-06-07 14:53:00,6.05668,6.05757,6.05602,6.05757,13000000.0
2005-06-07 14:54:00,6.05664,6.05664,6.05502,6.0565,9000000.0
2005-06-07 14:55:00,6.05605,6.05626,6.05373,6.05433,16000000.0
2005-06-07 14:56:00,6.05336,6.05523,6.05327,6.05491,15000000.0
2005-06-07 14:57:00,6.05505,6.05712,6.05381,6.05487,15000000.0
2005-06-07 14:58:00,6.05357,6.05365,6.05247,6.05247,11000000.0
2005-06-07 14:59:00,6.05229,6.05477,6.05222,6.05335,14000000.0
2005-06-07 15:00:00,6.05346,6.05346,6.05159,6.05334,18000000.0
2005-06-07 15:01:00,6.05365,6.05425,6.05254,6.05315,12000000.0
2005-06-07 15:02:00,6.054,6.054,6.05268,6.05345,7000000.0
2005-06-07 15:03:00,6.05236,6.05373,6.05103,6.05103,18000000.0
2005-06-07 15:04:00,6.05084,6.05218,6.05071,6.05071,21000000.0
2005-06-07 15:05:00,6.05137,6.05335,6.05097,6.05252,13000000.0
2005-06-07 15:06:00,6.05174,6.05179,6.04965,6.04965,14000000.0
2005-06-07 15:07:00,6.04953,6.0515,6.04953,6.05031,22000000.0
2005-06-07 15:08:00,6.05068,6.0518,6.05068,6.0518,10000000.0
2005-06-07 15:09:00,6.05142,6.05142,6.04981,6.04981,9000000.0
2005-06-07 15:10:00,6.05028,6.05188,6.05028,6.05109,14000000.0
2005-06-07 15:11:00,6.05189,6.05263,6.05155,6.05188,12000000.0
2005-06-07 15:12:00,6.05313,6.05313,6.05103,6.05257,13000000.0
2005-06-07 15:13:00,6.05232,6.05239,6.0505,6.05157,12000000.0
2005-06-07 15:14:00,6.05105,6.05116,6.04959,6.05116,10000000.0
2005-06-07 15:15:00,6.05064,6.05124,6.04878,6.05124,16000000.0
2005-06-07 15:16:00,6.05113,6.05168,6.0498,6.05005,15000000.0
2005-06-07 15:17:00,6.05046,6.05198,6.05005,6.05135,14000000.0
2005-06-07 15:18:00,6.05146,6.05146,6.04938,6.05102,12000000.0
2005-06-07 15:19:00,6.05102,6.05147,6.05046,6.05147,11000000.0
2005-06-07 15:20:00,6.05175,6.05175,6.0504,6.05162,14000000.0
2005-06-07 15:21:00,6.05114,6.05201,6.05044,6.05121,14000000.0
2005-06-07 15:22:00,6.04997,6.05145,6.04997,6.05096,10000000.0
2005-06-07 15:23:00,6.05127,6.05141,6.04934,6.05047,11000000.0
2005-06-07 15:24:00,6.05119,6.05231,6.05038,6.05231,10000000.0
2005-06-07 15:25:00,6.05261,6.05261,6.05098,6.05155,16000000.0
2005-06-07 15:26:00,6.05207,6.05298,6.05169,6.05276,15000000.0
2005-06-07 15:27:00,6.0518,6.05282,6.05118,6.05282,10000000.0
2005-06-07 15:28:00,6.05252,6.05262,6.05195,6.05231,11000000.0
2005-06-07 15:29:00,6.05274,6.05413,6.05274,6.05346,19000000.0
2005-06-07 15:30:00,6.05412,6.05525,6.0535,6.05525,10000000.0
2005-06-07 15:31:00,6.05448,6.05521,6.05381,6.05476,14000000.0
2005-06-07 15:32:00,6.055,6.05526,6.05178,6.05178,12000000.0
2005-06-07 15:33:00,6.05265,6.05481,6.05265,6.05415,20000000.0
2005-06-07 15:34:00,6.0541,6.05444,6.05281,6.05396,12000000.0
2005-06-07 15:35:00,6.05408,6.05497,6.05256,6.05264,12000000.0
2005-06-07 15:36:00,6.0536,6.05556,6.0536,6.05545,10000000.0
2005-06-07 15:37:00,6.05464,6.05502,6.05351,6.05441,10000000.0
2005-06-07 15:38:00,6.0551,6.05515,6.05377,6.05377,13000000.0
2005-06-07 15:39:00,6.05349,6.05452,6.05282,6.05306,7000000.0
2005-06-07 15:40:00,6.05362,6.05421,6.05274,6.05351,10000000.0
2005-06-07 15:41:00,6.0526,6.05388,6.05226,6.05276,9000000.0
2005-06-07 15:42:00,6.05192,6.05398,6.05192,6.05398,13000000.0
2005-06-07 15:43:00,6.0528,6.05516,6.0509,6.0524,16000000.0
2005-06-07 15:44:00,6.05328,6.05508,6.05328,6.0549,14000000.0
2005-06-07 15:45:00,6.05672,6.05695,6.05492,6.05651,15000000.0
2005-06-07 15:46:00,6.05587,6.05654,6.05524,6.05576,13000000.0
2005-06-07 15:47:00,6.0569,6.05707,6.05501,6.05501,9000000.0
2005-06-07 15:48:00,6.0549,6.05713,6.0549,6.05555,21000000.0
2005-06-07 15:49:00,6.05675,6.05892,6.05642,6.05889,23000000.0
2005-06-07 15:50:00,6.0583,6.05996,6.0583,6.05952,12000000.0
2005-06-07 15:51:00,6.06045,6.06094,6.05926,6.06019,19000000.0
2005-06-07 15:52:00,6.06046,6.06046,6.05864,6.05961,15000000.0
2005-06-07 15:53:00,6.05862,6.05992,6.05841,6.05992,14000000.0
2005-06-07 15:54:00,6.05942,6.05966,6.05746,6.05868,15000000.0
2005-06-07 15:55:00,6.0602,6.0602,6.05871,6.05989,12000000.0
2005-06-07 15:56:00,6.05945,6.05989,6.05787,6.05974,18000000.0
2005-06-07 15:57:00,6.05962,6.06153,6.05962,6.061,10000000.0
2005-06-07 15:58:00,6.06139,6.06225,6.05991,6.06169,22000000.0
2005-06-07 15:59:00,6.06207,6.06366,6.06149,6.06231,12000000.0
2005-06-07 16:00:00,6.06276,6.06276,6.06013,6.06269,12000000.0
2005-06-07 16:01:00,6.06354,6.06422,6.06167,6.06224,12000000.0
2005-06-07 16:02:00,6.06222,6.06314,6.06125,6.06225,13000000.0
2005-06-07 16:03:00,6.06232,6.06246,6.06043,6.06188,13000000.0
2005-06-07 16:04:00,6.06219,6.06219,6.06033,6.06121,11000000.0
2005-06-07 16:05:00,6.06104,6.06253,6.06054,6.0617,9000000.0
2005-06-07 16:06:00,6.06261,6.06286,6.0612,6.0612,14000000.0
2005-06-07 16:07:00,6.06293,6.06293,6.06127,6.06231,15000000.0
2005-06-07 16:08:00,6.06254,6.06254,6.06077,6.06215,15000000.0
2005-06-07 16:09:00,6.06243,6.06348,6.06148,6.06292,17000000.0
2005-06-07 16:10:00,6.06142,6.06216,6.06051,6.06154,14000000.0
2005-06-07 16:11:00,6.06031,6.06131,6.05951,6.06028,9000000.0
2005-06-07 16:12:00,6.06006,6.06062,6.05954,6.06004,15000000.0
2005-06-07 16:13:00,6.05993,6.06071,6.05944,6.06071,14000000.0
2005-06-07 16:14:00,6.05999,6.06077,6.05907,6.0598,12000000.0
2005-06-07 16:15:00,6.06077,6.06105,6.05989,6.0609,14000000.0
2005-06-07 16:16:00,6.06176,6.0625,6.06091,6.06091,13000000.0
2005-06-07 16:17:00,6.06258,6.06266,6.06108,6.06162,18000000.0
2005-06-07 16:18:00,6.06194,6.064,6.06194,6.06229,13000000.0
2005-06-07 16:19:00,6.0641,6.06418,6.06179,6.06179,8000000.0
2005-06-07 16:20:00,6.062,6.06237,6.06027,6.06068,13000000.0
2005-06-07 16:21:00,6.06028,6.06145,6.05993,6.06127,12000000.0
2005-06-07 16:22:00,6.06161,6.0628,6.06137,6.0628,11000000.0
2005-06-07 16:23:00,6.06189,6.06252,6.06097,6.06221,14000000.0
2005-06-07 16:24:00,6.06138,6.06188,6.06008,6.0605,15000000.0
2005-06-07 16:25:00,6.06025,6.06155,6.05996,6.06155,11000000.0
2005-06-07 16:26:00,6.06151,6.06182,6.05997,6.06029,8000000.0
2005-06-07 16:27:00,6.06009,6.06009,6.05831,6.05831,10000000.0
2005-06-07 16:28:00,6.05904,6.05931,6.05716,6.05716,15000000.0
2005-06-07 16:29:00,6.05628,6.05819,6.05601,6.05686,7000000.0
2005-06-07 16:30:00,6.05737,6.05812,6.05637,6.05692,16000000.0
2005-06-07 16:31:00,6.05679,6.05801,6.05621,6.05736,14000000.0
2005-06-07 16:32:00,6.05749,6.05887,6.05711,6.05887,7000000.0
2005-06-07 16:33:00,6.05861,6.05861,6.05705,6.05766,8000000.0
2005-06-07 16:34:00,6.05783,6.05783,6.05566,6.05566,8000000.0
2005-06-07 16:35:00,6.05523,6.05834,6.05523,6.05834,9000000.0
2005-06-07 16:36:00,6.05843,6.05967,6.05759,6.05967,13000000.0
2005-06-07 16:37:00,6.06015,6.06053,6.05808,6.05995,18000000.0
2005-06-07 16:38:00,6.0599,6.06025,6.05881,6.06001,18000000.0
2005-06-07 16:39:00,6.06005,6.06005,6.05811,6.05886,20000000.0
2005-06-07 16:40:00,6.05847,6.05926,6.05752,6.05899,13000000.0
2005-06-07 16:41:00,6.0586,6.0586,6.05692,6.05715,20000000.0
2005-06-07 16:42:00,6.05756,6.05809,6.05645,6.05645,18000000.0
2005-06-07 16:43:00,6.05644,6.05815,6.05589,6.05674,15000000.0
2005-06-07 16:44:00,6.05765,6.05765,6.05638,6.05743,20000000.0
2005-06-07 16:45:00,6.05694,6.05821,6.05654,6.05799,13000000.0
2005-06-07 16:46:00,6.05706,6.05813,6.05664,6.05779,15000000.0
2005-06-07 16:47:00,6.05838,6.05854,6.05667,6.05735,8000000.0
2005-06-07 16:48:00,6.05783,6.05817,6.05698,6.05736,11000000.0
2005-06-07 16:49:00,6.05798,6.05805,6.05706,6.05706,12000000.0
2005-06-07 16:50:00,6.05671,6.05807,6.05646,6.05807,15000000.0
2005-06-07 16:51:00,6.05686,6.05788,6.05618,6.05738,18000000.0
2005-06-07 16:52:00,6.05754,6.05796,6.05639,6.05766,14000000.0
2005-06-07 16:53:00,6.05867,6.05874,6.05674,6.05689,8000000.0
2005-06-07 16:54:00,6.05778,6.05778,6.05636,6.05636,11000000.0
2005-06-07 16:55:00,6.05649,6.0581,6.05649,6.05772,12000000.0
2005-06-07 16:56:00,6.05759,6.05772,6.05649,6.05769,10000000.0
2005-06-07 16:57:00,6.05762,6.05962,6.05757,6.05962,8000000.0
2005-06-07 16:58:00,6.06012,6.06037,6.0587,6.0596,9000000.0
2005-06-07 16:59:00,6.05909,6.06019,6.05793,6.05878,13000000.0
2005-06-07 17:00:00,6.05905,6.06008,6.05825,6.06008,11000000.0
2005-06-07 17:01:00,6.0599,6.0599,6.05822,6.05932,12000000.0
2005-06-07 17:02:00,6.0592,6.05946,6.05882,6.0593,10000000.0
2005-06-07 17:03:00,6.05893,6.05972,6.05767,6.05767,16000000.0
2005-06-07 17:04:00,6.05744,6.05949,6.05744,6.05898,13000000.0
2005-06-07 17:05:00,6.05898,6.05907,6.0577,6.05884,16000000.0
2005-06-07 17:06:00,6.05888,6.05888,6.05726,6.05829,12000000.0
2005-06-07 17:07:00,6.05839,6.05872,6.05773,6.05869,8000000.0
2005-06-07 17:08:00,6.05988,6.06128,6.0589,6.06064,21000000.0
2005-06-07 17:09:00,6.05925,6.06072,6.05844,6.06016,16000000.0
2005-06-07 17:10:00,6.06092,6.06102,6.05948,6.0606,11000000.0
2005-06-07 17:11:00,6.06196,6.06196,6.0598,6.06194,11000000.0
2005-06-07 17:12:00,6.06179,6.06275,6.0616,6.06234,9000000.0
2005-06-07 17:13:00,6.06224,6.06325,6.06156,6.06257,9000000.0
2005-06-07 17:14:00,6.06157,6.06248,6.06064,6.06189,17000000.0
2005-06-07 17:15:00,6.06276,6.06362,6.06233,6.06355,11000000.0
2005-06-07 17:16:00,6.06225,6.06325,6.06186,6.06282,15000000.0
2005-06-07 17:17:00,6.06274,6.06366,6.06122,6.06304,13000000.0
2005-06-07 17:18:00,6.06278,6.06291,6.06201,6.06201,15000000.0
2005-06-07 17:19:00,6.06217,6.06326,6.0616,6.06326,17000000.0
2005-06-07 17:20:00,6.06287,6.06312,6.06144,6.06312,12000000.0
2005-06-07 17:21:00,6.06201,6.0621,6.06063,6.06131,7000000.0
2005-06-07 17:22:00,6.06169,6.06169,6.05996,6.06128,14000000.0
2005-06-07 17:23:00,6.0608,6.06084,6.0588,6.0588,13000000.0
2005-06-07 17:24:00,6.05982,6.0612,6.05982,6.06112,9000000.0
2005-06-07 17:25:00,6.06107,6.06187,6.06045,6.06125,11000000.0
2005-06-07 17:26:00,6.06089,6.06121,6.06072,6.0612,16000000.0
2005-06-07 17:27:00,6.06086,6.06161,6.06035,6.06058,9000000.0
2005-06-07 17:28:00,6.06025,6.06204,6.06025,6.06107,15000000.0
2005-06-07 17:29:00,6.06114,6.06198,6.06097,6.06138,11000000.0
2005-06-07 17:30:00,6.06161,6.06392,6.05957,6.05957,19000000.0
2005-06-07 17:31:00,6.05965,6.06091,6.05965,6.06063,11000000.0
2005-06-07 17:32:00,6.0606,6.06158,6.06002,6.06085,9000000.0
2005-06-07 17:33:00,6.06201,6.0622,6.06062,6.06115,10000000.0
2005-06-07 17:34:00,6.06157,6.06411,6.06157,6.06282,14000000.0
2005-06-07 17:35:00,6.0631,6.06359,6.06224,6.0627,13000000.0
2005-06-07 17:36:00,6.06192,6.0622,6.06138,6.06207,11000000.0
2005-06-07 17:37:00,6.06203,6.06246,6.06136,6.06172,15000000.0
2005-06-07 17:38:00,6.06083,6.06309,6.06083,6.06281,17000000.0
2005-06-07 17:39:00,6.06303,6.06303,6.06212,6.06247,8000000.0
2005-06-07 17:40:00,6.06347,6.06347,6.06222,6.06222,12000000.0
2005-06-07 17:41:00,6.06308,6.06386,6.06228,6.06313,21000000.0
2005-06-07 17:42:00,6.06352,6.06524,6.06312,6.06379,13000000.0
2005-06-07 17:43:00,6.06311,6.06326,6.06158,6.06212,11000000.0
2005-06-07 17:44:00,6.06176,6.06185,6.05988,6.06103,19000000.0
2005-06-07 17:45:00,6.061,6.06186,6.06051,6.06186,10000000.0
2005-06-07 17:46:00,6.06121,6.06189,6.06056,6.06127,13000000.0
2005-06-07 17:47:00,6.06062,6.06161,6.06048,6.06161,9000000.0
2005-06-07 17:48:00,6.06193,6.06329,6.06062,6.06223,14000000.0
2005-06-07 17:49:00,6.06175,6.06175,6.06068,6.06145,14000000.0
2005-06-07 17:50:00,6.06096,6.06096,6.05835,6.05843,17000000.0
2005-06-07 17:51:00,6.0588,6.05991,6.05861,6.05942,13000000.0
2005-06-07 17:52:00,6.05991,6.0617,6.0586,6.05911,24000000.0
2005-06-07 17:53:00,6.05927,6.05927,6.05728,6.05739,16000000.0
2005-06-07 17:54:00,6.0574,6.0583,6.05631,6.05749,16000000.0
2005-06-07 17:55:00,6.05634,6.05656,6.05428,6.0563,13000000.0
2005-06-07 17:56:00,6.05638,6.05651,6.05502,6.05651,15000000.0
2005-06-07 17:57:00,6.05617,6.05691,6.05581,6.05691,10000000.0
2005-06-07 17:58:00,6.05689,6.05845,6.05674,6.05747,15000000.0
2005-06-07 17:59:00,6.05613,6.05692,6.05543,6.05616,13000000.0
2005-06-07 18:00:00,6.05512,6.05672,6.05476,6.05672,7000000.0
2005-06-07 18:01:00,6.0564,6.0564,6.05466,6.05603,18000000.0
2005-06-07 18:02:00,6.05603,6.05627,6.05503,6.05583,17000000.0
2005-06-07 18:03:00,6.05688,6.05819,6.05632,6.0572,16000000.0
2005-06-07 18:04:00,6.05699,6.05806,6.05621,6.05685,14000000.0
2005-06-07 18:05:00,6.05831,6.05848,6.05723,6.05848,13000000.0
2005-06-07 18:06:00,6.0583,6.0583,6.05574,6.05693,18000000.0
2005-06-07 18:07:00,6.05653,6.05662,6.05451,6.05451,12000000.0
2005-06-07 18:08:00,6.05502,6.05705,6.05502,6.05683,18000000.0
2005-06-07 18:09:00,6.05689,6.05754,6.05592,6.05596,12000000.0
2005-06-07 18:10:00,6.05688,6.05759,6.05602,6.05729,13000000.0
2005-06-07 18:11:00,6.05643,6.0581,6.05614,6.05757,10000000.0
2005-06-07 18:12:00,6.05669,6.05776,6.05644,6.05706,11000000.0
2005-06-07 18:13:00,6.05767,6.05818,6.05709,6.05724,14000000.0
2005-06-07 18:14:00,6.05691,6.0579,6.05662,6.05744,10000000.0
2005-06-07 18:15:00,6.05763,6.05839,6.05728,6.05839,10000000.0
2005-06-07 18:16:00,6.05842,6.05842,6.05645,6.05645,9000000.0
2005-06-07 18:17:00,6.0568,6.05843,6.0568,6.05742,18000000.0
2005-06-07 18:18:00,6.05752,6.05752,6.05577,6.05668,14000000.0
2005-06-07 18:19:00,6.05648,6.05785,6.05648,6.05785,10000000.0
2005-06-07 18:20:00,6.05818,6.05848,6.05694,6.05733,15000000.0
2005-06-07 18:21:00,6.05784,6.0589,6.05766,6.05845,18000000.0
2005-06-07 18:22:00,6.05826,6.05893,6.05788,6.05805,14000000.0
2005-06-07 18:23:00,6.05758,6.0582,6.05698,6.05698,7000000.0
2005-06-07 18:24:00,6.05741,6.05859,6.0574,6.05838,9000000.0
2005-06-07 18:25:00,6.05786,6.05878,6.0571,6.05826,13000000.0
2005-06-07 18:26:00,6.05781,6.059,6.05714,6.05783,16000000.0
2005-06-07 18:27:00,6.05792,6.05878,6.05778,6.05815,14000000.0
2005-06-07 18:28:00,6.05827,6.05924,6.0573,6.05812,13000000.0
2005-06-07 18:29:00,6.05876,6.05948,6.05829,6.05921,11000000.0
2005-06-07 18:30:00,6.05896,6.05966,6.0581,6.05913,16000000.0
2005-06-07 18:31:00,6.05894,6.05961,6.05874,6.05941,12000000.0
2005-06-07 18:32:00,6.06053,6.06054,6.05939,6.05993,11000000.0
2005-06-07 18:33:00,6.06111,6.06259,6.05979,6.06259,13000000.0
2005-06-07 18:34:00,6.06187,6.06219,6.06044,6.06219,13000000.0
2005-06-07 18:35:00,6.06108,6.06236,6.0605,6.06124,18000000.0
2005-06-07 18:36:00,6.06117,6.06201,6.05956,6.06116,18000000.0
2005-06-07 18:37:00,6.06016,6.06177,6.06011,6.06097,18000000.0
2005-06-07 18:38:00,6.06077,6.06156,6.05984,6.06062,11000000.0
2005-06-07 18:39:00,6.0598,6.06015,6.05924,6.05947,11000000.0
2005-06-07 18:40:00,6.0604,6.06099,6.0599,6.0599,14000000.0
2005-06-07 18:41:00,6.05959,6.06047,6.0589,6.05947,16000000.0
2005-06-07 18:42:00,6.06017,6.06037,6.05932,6.05957,14000000.0
2005-06-07 18:43:00,6.05959,6.06022,6.059,6.06022,10000000.0
2005-06-07 18:44:00,6.05906,6.06034,6.05859,6.0597,13000000.0
2005-06-07 18:45:00,6.05984,6.0609,6.05885,6.06,13000000.0
2005-06-07 18:46:00,6.06014,6.06018,6.05889,6.05957,12000000.0
2005-06-07 18:47:00,6.05975,6.06077,6.059,6.06051,14000000.0
2005-06-07 18:48:00,6.05974,6.05997,6.05844,6.05969,15000000.0
2005-06-07 18:49:00,6.05987,6.06005,6.05922,6.05994,12000000.0
2005-06-07 18:50:00,6.05961,6.05991,6.05861,6.05991,9000000.0
2005-06-07 18:51:00,6.0602,6.06156,6.05995,6.06136,17000000.0
2005-06-07 18:52:00,6.06141,6.06156,6.06056,6.06058,9000000.0
2005-06-07 18:53:00,6.06028,6.06136,6.06,6.06002,14000000.0
2005-06-07 18:54:00,6.05992,6.06091,6.05944,6.05969,14000000.0
2005-06-07 18:55:00,6.05932,6.06057,6.05924,6.0594,10000000.0
2005-06-07 18:56:00,6.05949,6.06039,6.0588,6.05956,16000000.0
2005-06-07 18:57:00,6.05966,6.05966,6.05834,6.05933,17000000.0
2005-06-07 18:58:00,6.05994,6.06049,6.05863,6.06,14000000.0
2005-06-07 18:59:00,6.05968,6.06058,6.05867,6.05931,14000000.0
2005-06-07 19:00:00,6.06016,6.06103,6.05898,6.05908,15000000.0
2005-06-07 19:01:00,6.05996,6.061,6.05898,6.06028,15000000.0
2005-06-07 19:02:00,6.06037,6.06046,6.05824,6.05824,14000000.0
2005-06-07 19:03:00,6.05831,6.06051,6.05831,6.06005,14000000.0
2005-06-07 19:04:00,6.06056,6.06056,6.05962,6.06012,12000000.0
2005-06-07 19:05:00,6.06032,6.06046,6.059,6.06046,15000000.0
2005-06-07 19:06:00,6.06067,6.06067,6.05894,6.06033,16000000.0
2005-06-07 19:07:00,6.05964,6.06027,6.05811,6.05811,20000000.0
2005-06-07 19:08:00,6.05815,6.06038,6.05815,6.06038,8000000.0
2005-06-07 19:09:00,6.05929,6.06059,6.05929,6.06036,17000000.0
2005-06-07 19:10:00,6.06074,6.06074,6.0585,6.05928,9000000.0
2005-06-07 19:11:00,6.05999,6.05999,6.05816,6.05833,16000000.0
2005-06-07 19:12:00,6.05807,6.05921,6.05664,6.0592,13000000.0
2005-06-07 19:13:00,6.05816,6.05924,6.05783,6.05783,10000000.0
2005-06-07 19:14:00,6.05872,6.05916,6.05784,6.05903,20000000.0
2005-06-07 19:15:00,6.05855,6.05919,6.05835,6.05882,12000000.0
2005-06-07 19:16:00,6.05788,6.05875,6.05788,6.05869,8000000.0
2005-06-07 19:17:00,6.05934,6.05957,6.05811,6.05834,18000000.0
2005-06-07 19:18:00,6.05875,6.05971,6.05875,6.05971,11000000.0
2005-06-07 19:19:00,6.05963,6.06001,6.05815,6.05893,12000000.0
2005-06-07 19:20:00,6.05863,6.05871,6.05736,6.05819,14000000.0
2005-06-07 19:21:00,6.05798,6.05865,6.05688,6.05711,13000000.0
2005-06-07 19:22:00,6.057,6.05875,6.05698,6.05875,12000000.0
2005-06-07 19:23:00,6.05864,6.05901,6.05765,6.05824,14000000.0
2005-06-07 19:24:00,6.05844,6.05898,6.05713,6.05898,19000000.0
2005-06-07 19:25:00,6.05919,6.05935,6.05833,6.05935,8000000.0
2005-06-07 19:26:00,6.05899,6.05955,6.05868,6.05953,7000000.0
2005-06-07 19:27:00,6.05796,6.05829,6.05734,6.05789,20000000.0
2005-06-07 19:28:00,6.05852,6.05914,6.05757,6.05876,17000000.0
2005-06-07 19:29:00,6.05845,6.05952,6.05799,6.05887,10000000.0
2005-06-07 19:30:00,6.05924,6.05955,6.05804,6.0594,15000000.0
2005-06-07 19:31:00,6.05855,6.0593,6.0579,6.05858,11000000.0
2005-06-07 19:32:00,6.05844,6.05982,6.05844,6.05982,9000000.0
2005-06-07 19:33:00,6.05953,6.05969,6.05791,6.0593,14000000.0
2005-06-07 19:34:00,6.05932,6.05976,6.05896,6.0595,17000000.0
2005-06-07 19:35:00,6.05883,6.05927,6.058,6.05927,8000000.0
2005-06-07 19:36:00,6.05912,6.05915,6.05729,6.05915,15000000.0
2005-06-07 19:37:00,6.0584,6.05973,6.05809,6.05873,8000000.0
2005-06-07 19:38:00,6.0596,6.06012,6.05838,6.06012,15000000.0
2005-06-07 19:39:00,6.05905,6.05963,6.05849,6.05876,17000000.0
2005-06-07 19:40:00,6.05879,6.05959,6.05879,6.05904,16000000.0
2005-06-07 19:41:00,6.05879,6.05918,6.0582,6.05868,11000000.0
2005-06-07 19:42:00,6.05925,6.06001,6.05832,6.05841,15000000.0
2005-06-07 19:43:00,6.05846,6.05899,6.05791,6.05811,14000000.0
2005-06-07 19:44:00,6.05907,6.05946,6.05904,6.05904,14000000.0
2005-06-07 19:45:00,6.05928,6.05928,6.05743,6.05874,15000000.0
2005-06-07 19:46:00,6.05888,6.05955,6.05744,6.05823,15000000.0
2005-06-07 19:47:00,6.05761,6.05941,6.05761,6.05878,16000000.0
2005-06-07 19:48:00,6.05868,6.05919,6.05822,6.05919,16000000.0
2005-06-07 19:49:00,6.05895,6.05942,6.05855,6.05942,8000000.0
2005-06-07 19:50:00,6.05963,6.05963,6.05803,6.05959,9000000.0
2005-06-07 19:51:00,6.05945,6.05974,6.05888,6.05891,19000000.0
2005-06-07 19:52:00,6.05864,6.05872,6.05729,6.05729,11000000.0
2005-06-07 19:53:00,6.05742,6.05883,6.05732,6.05732,14000000.0
2005-06-07 19:54:00,6.05765,6.0592,6.05765,6.0592,18000000.0
2005-06-07 19:55:00,6.0588,6.0588,6.05702,6.05702,13000000.0
2005-06-07 19:56:00,6.05836,6.05845,6.05666,6.05718,10000000.0
2005-06-07 19:57:00,6.0581,6.05858,6.05748,6.05858,16000000.0
2005-06-07 19:58:00,6.0586,6.05861,6.05756,6.05782,15000000.0
2005-06-07 19:59:00,6.05861,6.05978,6.05861,6.05964,14000000.0
2005-06-07 20:00:00,6.05882,6.0589,6.05747,6.05882,11000000.0
2005-06-07 20:01:00,6.05857,6.0592,6.05809,6.05896,24000000.0
2005-06-07 20:02:00,6.05916,6.05931,6.05797,6.05931,11000000.0
2005-06-07 20:03:00,6.0591,6.0591,6.05709,6.05816,11000000.0
2005-06-07 20:04:00,6.05765,6.05765,6.05695,6.0572,10000000.0
2005-06-07 20:05:00,6.05777,6.0578,6.05632,6.05687,17000000.0
2005-06-07 20:06:00,6.05771,6.05829,6.05662,6.05829,10000000.0
2005-06-07 20:07:00,6.05651,6.05786,6.05651,6.05786,14000000.0
2005-06-07 20:08:00,6.05775,6.0583,6.05671,6.05671,13000000.0
2005-06-07 20:09:00,6.05613,6.05693,6.0559,6.05652,11000000.0
2005-06-07 20:10:00,6.05687,6.05708,6.05643,6.05692,11000000.0
2005-06-07 20:11:00,6.05521,6.0575,6.05521,6.0575,9000000.0
2005-06-07 20:12:00,6.05834,6.0586,6.05675,6.05706,16000000.0
2005-06-07 20:13:00,6.0574,6.05804,6.05654,6.05654,11000000.0
2005-06-07 20:14:00,6.05613,6.05728,6.0552,6.05521,19000000.0
2005-06-07 20:15:00,6.05514,6.05682,6.05508,6.05625,13000000.0
2005-06-07 20:16:00,6.05609,6.05674,6.05519,6.05656,15000000.0
2005-06-07 20:17:00,6.05657,6.05657,6.05496,6.055,8000000.0
2005-06-07 20:18:00,6.05628,6.05672,6.05579,6.05633,14000000.0
2005-06-07 20:19:00,6.05591,6.05617,6.05403,6.05469,14000000.0
2005-06-07 20:20:00,6.05569,6.05574,6.05472,6.0557,12000000.0
2005-06-07 20:21:00,6.0558,6.0558,6.05406,6.05483,9000000.0
2005-06-07 20:22:00,6.05432,6.0553,6.05354,6.05354,17000000.0
2005-06-07 20:23:00,6.05356,6.05463,6.0535,6.05414,11000000.0
2005-06-07 20:24:00,6.05372,6.05463,6.05312,6.05407,16000000.0
2005-06-07 20:25:00,6.05393,6.05445,6.05316,6.05316,11000000.0
2005-06-07 20:26:00,6.05322,6.05403,6.05275,6.05292,8000000.0
2005-06-07 20:27:00,6.05385,6.05395,6.05214,6.05282,13000000.0
2005-06-07 20:28:00,6.05276,6.05409,6.05276,6.0532,15000000.0
2005-06-07 20:29:00,6.05294,6.05353,6.05162,6.05353,16000000.0
2005-06-07 20:30:00,6.05219,6.05288,6.05162,6.05179,8000000.0
2005-06-07 20:31:00,6.05152,6.05254,6.05063,6.05154,18000000.0
2005-06-07 20:32:00,6.05144,6.05215,6.05105,6.05214,7000000.0
2005-06-07 20:33:00,6.05243,6.05269,6.05118,6.05269,13000000.0
2005-06-07 20:34:00,6.05173,6.0526,6.05173,6.0526,13000000.0
2005-06-07 20:35:00,6.05252,6.05252,6.05139,6.05165,9000000.0
2005-06-07 20:36:00,6.0519,6.05303,6.05174,6.05259,17000000.0
2005-06-07 20:37:00,6.05286,6.05286,6.05155,6.05212,14000000.0
2005-06-07 20:38:00,6.05209,6.05337,6.0515,6.05337,16000000.0
2005-06-07 20:39:00,6.05253,6.05359,6.05193,6.05342,14000000.0
2005-06-07 20:40:00,6.05262,6.05342,6.05167,6.05203,17000000.0
2005-06-07 20:41:00,6.053,6.05461,6.05256,6.05459,16000000.0
2005-06-07 20:42:00,6.05437,6.05437,6.05286,6.05369,22000000.0
2005-06-07 20:43:00,6.05397,6.05397,6.05238,6.05275,18000000.0
2005-06-07 20:44:00,6.05263,6.0535,6.05253,6.05253,16000000.0
2005-06-07 20:45:00,6.05195,6.05251,6.05143,6.05164,8000000.0
2005-06-07 20:46:00,6.05229,6.05406,6.05218,6.05231,19000000.0
2005-06-07 20:47:00,6.0523,6.05439,6.0523,6.0543,12000000.0
2005-06-07 20:48:00,6.05375,6.05377,6.05264,6.05357,9000000.0
2005-06-07 20:49:00,6.05415,6.05486,6.05344,6.05413,19000000.0
2005-06-07 20:50:00,6.05413,6.05494,6.0531,6.0531,15000000.0
2005-06-07 20:51:00,6.05434,6.05612,6.05421,6.05485,9000000.0
2005-06-07 20:52:00,6.05402,6.05488,6.05379,6.05383,11000000.0
2005-06-07 20:53:00,6.05481,6.05542,6.05446,6.05542,15000000.0
2005-06-07 20:54:00,6.05561,6.05568,6.05482,6.05537,12000000.0
2005-06-07 20:55:00,6.05438,6.05504,6.05373,6.05421,18000000.0
2005-06-07 20:56:00,6.05393,6.05519,6.05393,6.05408,12000000.0
2005-06-07 20:57:00,6.05373,6.05409,6.0528,6.05373,13000000.0
2005-06-07 20:58:00,6.05398,6.05422,6.05279,6.05339,11000000.0
2005-06-07 20:59:00,6.05321,6.05439,6.05279,6.0533,11000000.0
2005-06-07 21:00:00,6.05393,6.05477,6.05314,6.05413,17000000.0
2005-06-07 21:01:00,6.05445,6.05499,6.05385,6.05455,10000000.0
2005-06-07 21:02:00,6.05459,6.05518,6.05412,6.05518,8000000.0
2005-06-07 21:03:00,6.05384,6.05489,6.0536,6.05408,19000000.0
2005-06-07 21:04:00,6.05451,6.05525,6.05437,6.05503,18000000.0
2005-06-07 21:05:00,6.05418,6.05449,6.05287,6.05299,14000000.0
2005-06-07 21:06:00,6.05294,6.05298,6.05116,6.05116,12000000.0
2005-06-07 21:07:00,6.05076,6.05215,6.05031,6.05215,10000000.0
2005-06-07 21:08:00,6.05287,6.05304,6.0512,6.05273,14000000.0
2005-06-07 21:09:00,6.05283,6.05283,6.05087,6.05199,16000000.0
2005-06-07 21:10:00,6.05218,6.05275,6.05155,6.0523,15000000.0
2005-06-07 21:11:00,6.05239,6.05239,6.05035,6.05079,13000000.0
2005-06-07 21:12:00,6.05272,6.05272,6.05163,6.05255,10000000.0
2005-06-07 21:13:00,6.05287,6.05287,6.05174,6.05183,14000000.0
2005-06-07 21:14:00,6.05125,6.0518,6.05051,6.05143,10000000.0
2005-06-07 21:15:00,6.05159,6.05295,6.05088,6.05088,15000000.0
2005-06-07 21:16:00,6.05108,6.05246,6.05108,6.05143,11000000.0
2005-06-07 21:17:00,6.05218,6.05314,6.05204,6.05314,13000000.0
2005-06-07 21:18:00,6.05248,6.05258,6.05182,6.05182,17000000.0
2005-06-07 21:19:00,6.05185,6.0531,6.05185,6.05268,12000000.0
2005-06-07 21:20:00,6.05224,6.05331,6.05193,6.05242,14000000.0
2005-06-07 21:21:00,6.05215,6.05287,6.05202,6.05202,11000000.0
2005-06-07 21:22:00,6.05208,6.05382,6.05208,6.05382,9000000.0
2005-06-07 21:23:00,6.05316,6.05316,6.05195,6.05227,7000000.0
2005-06-07 21:24:00,6.05182,6.05218,6.05104,6.05104,11000000.0
2005-06-07 21:25:00,6.05143,6.05203,6.05081,6.05081,7000000.0
2005-06-07 21:26:00,6.05132,6.0531,6.05132,6.0531,13000000.0
2005-06-07 21:27:00,6.05314,6.05335,6.05164,6.05335,11000000.0
2005-06-07 21:28:00,6.0524,6.05373,6.0524,6.05256,15000000.0
2005-06-07 21:29:00,6.05266,6.05288,6.0516,6.05288,12000000.0
2005-06-07 21:30:00,6.05311,6.05364,6.05249,6.05328,10000000.0
2005-06-07 21:31:00,6.05253,6.0531,6.05232,6.0525,10000000.0
2005-06-07 21:32:00,6.05231,6.0537,6.05231,6.0537,12000000.0
2005-06-07 21:33:00,6.05326,6.05327,6.05257,6.0532,19000000.0
2005-06-07 21:34:00,6.05271,6.05276,6.05164,6.05192,8000000.0
2005-06-07 21:35:00,6.0507,6.052,6.05065,6.05065,20000000.0
2005-06-07 21:36:00,6.05018,6.05217,6.05018,6.05212,19000000.0
2005-06-07 21:37:00,6.05265,6.05265,6.05141,6.05264,19000000.0
2005-06-07 21:38:00,6.05252,6.05252,6.05135,6.05135,13000000.0
2005-06-07 21:39:00,6.05116,6.05223,6.05091,6.05219,17000000.0
2005-06-07 21:40:00,6.05129,6.05154,6.05028,6.05072,7000000.0
2005-06-07 21:41:00,6.05106,6.05169,6.05008,6.05131,11000000.0
2005-06-07 21:42:00,6.05085,6.05145,6.04964,6.05056,18000000.0
2005-06-07 21:43:00,6.05058,6.05174,6.0503,6.051,13000000.0
2005-06-07 21:44:00,6.05093,6.05202,6.05009,6.05065,16000000.0
2005-06-07 21:45:00,6.05039,6.05153,6.05039,6.05075,11000000.0
2005-06-07 21:46:00,6.05074,6.05152,6.05017,6.05055,13000000.0
2005-06-07 21:47:00,6.05017,6.05169,6.04987,6.05169,13000000.0
2005-06-07 21:48:00,6.05147,6.05149,6.04957,6.05106,17000000.0
2005-06-07 21:49:00,6.05201,6.05226,6.05036,6.051,8000000.0
2005-06-07 21:50:00,6.0521,6.05232,6.05107,6.05107,11000000.0
2005-06-07 21:51:00,6.05131,6.05202,6.05113,6.05138,13000000.0
2005-06-07 21:52:00,6.05113,6.05259,6.05113,6.05223,13000000.0
2005-06-07 21:53:00,6.05207,6.05207,6.05108,6.05157,14000000.0
2005-06-07 21:54:00,6.05172,6.05285,6.05172,6.05202,11000000.0
2005-06-07 21:55:00,6.05161,6.05331,6.05116,6.05248,17000000.0
2005-06-07 21:56:00,6.05182,6.05246,6.05089,6.05246,12000000.0
2005-06-07 21:57:00,6.05215,6.05215,6.0503,6.0503,16000000.0
2005-06-07 21:58:00,6.0501,6.05195,6.0501,6.05148,9000000.0
2005-06-07 21:59:00,6.0515,6.05228,6.05126,6.05155,18000000.0
2005-06-07 22:00:00,6.05224,6.05234,6.0512,6.0512,13000000.0
2005-06-07 22:01:00,6.05168,6.05241,6.05166,6.05241,11000000.0
2005-06-07 22:02:00,6.05231,6.05231,6.05068,6.05077,17000000.0
2005-06-07 22:03:00,6.05076,6.05165,6.05032,6.05083,23000000.0
2005-06-07 22:04:00,6.05131,6.05233,6.05131,6.05179,15000000.0
2005-06-07 22:05:00,6.05131,6.05226,6.05009,6.05009,14000000.0
2005-06-07 22:06:00,6.05162,6.05266,6.0514,6.0514,15000000.0
2005-06-07 22:07:00,6.0513,6.05195,6.05079,6.05095,9000000.0
2005-06-07 22:08:00,6.05145,6.0524,6.05145,6.05191,18000000.0
2005-06-07 22:09:00,6.05197,6.05223,6.05091,6.05125,11000000.0
2005-06-07 22:10:00,6.05133,6.0524,6.05133,6.05223,7000000.0
2005-06-07 22:11:00,6.05259,6.05416,6.05237,6.05416,8000000.0
2005-06-07 22:12:00,6.05262,6.05448,6.05262,6.05326,16000000.0
2005-06-07 22:13:00,6.05429,6.05434,6.05324,6.05331,24000000.0
2005-06-07 22:14:00,6.05347,6.05458,6.05347,6.05436,9000000.0
2005-06-07 22:15:00,6.0547,6.05474,6.05418,6.05472,10000000.0
2005-06-07 22:16:00,6.0535,6.05472,6.05347,6.05415,13000000.0
2005-06-07 22:17:00,6.05378,6.05378,6.0521,6.05271,20000000.0
2005-06-07 22:18:00,6.05262,6.05312,6.05239,6.05247,11000000.0
2005-06-07 22:19:00,6.05255,6.05359,6.05205,6.05359,15000000.0
2005-06-07 22:20:00,6.05373,6.05373,6.05199,6.05325,16000000.0
2005-06-07 22:21:00,6.05243,6.05347,6.05205,6.05286,12000000.0
2005-06-07 22:22:00,6.05335,6.05388,6.05222,6.05356,14000000.0
2005-06-07 22:23:00,6.05301,6.05355,6.05206,6.05275,11000000.0
2005-06-07 22:24:00,6.05275,6.05406,6.05258,6.05406,16000000.0
2005-06-07 22:25:00,6.05238,6.05296,6.05123,6.05123,14000000.0
2005-06-07 22:26:00,6.05112,6.05314,6.05112,6.05214,10000000.0
2005-06-07 22:27:00,6.05257,6.05343,6.05233,6.05262,14000000.0
2005-06-07 22:28:00,6.05264,6.05351,6.0513,6.05258,12000000.0
2005-06-07 22:29:00,6.05236,6.05308,6.05111,6.05308,13000000.0
2005-06-07 22:30:00,6.05288,6.05291,6.0513,6.05267,8000000.0
2005-06-07 22:31:00,6.05311,6.05317,6.05201,6.05232,11000000.0
2005-06-07 22:32:00,6.05206,6.05322,6.05167,6.05184,20000000.0
2005-06-07 22:33:00,6.05183,6.05317,6.05135,6.05267,11000000.0
2005-06-07 22:34:00,6.05184,6.05303,6.05137,6.05278,10000000.0
2005-06-07 22:35:00,6.05276,6.05324,6.05169,6.05262,13000000.0
2005-06-07 22:36:00,6.05376,6.05376,6.05229,6.05262,9000000.0
2005-06-07 22:37:00,6.05286,6.0537,6.05262,6.0537,13000000.0
2005-06-07 22:38:00,6.05367,6.05367,6.05273,6.05273,9000000.0
2005-06-07 22:39:00,6.05257,6.05439,6.05257,6.05421,12000000.0
2005-06-07 22:40:00,6.05406,6.05406,6.05365,6.05399,9000000.0
2005-06-07 22:41:00,6.05399,6.05399,6.05282,6.0529,14000000.0
2005-06-07 22:42:00,6.05306,6.05387,6.05218,6.05274,13000000.0
2005-06-07 22:43:00,6.05313,6.05437,6.05311,6.05437,12000000.0
2005-06-07 22:44:00,6.05295,6.05357,6.05157,6.05357,15000000.0
2005-06-07 22:45:00,6.05228,6.05292,6.05114,6.05138,13000000.0
2005-06-07 22:46:00,6.05151,6.05304,6.05105,6.05194,14000000.0
2005-06-07 22:47:00,6.05357,6.05391,6.05204,6.05317,15000000.0
2005-06-07 22:48:00,6.05319,6.05416,6.053,6.053,13000000.0
2005-06-07 22:49:00,6.05258,6.05287,6.05154,6.05154,13000000.0
2005-06-07 22:50:00,6.05026,6.05201,6.05023,6.05136,15000000.0
2005-06-07 22:51:00,6.05064,6.0521,6.05064,6.0521,14000000.0
2005-06-07 22:52:00,6.05185,6.05213,6.05114,6.05171,9000000.0
2005-06-07 22:53:00,6.05192,6.05299,6.05192,6.05211,15000000.0
2005-06-07 22:54:00,6.0516,6.05267,6.0508,6.05085,17000000.0
2005-06-07 22:55:00,6.05071,6.05167,6.05047,6.05103,16000000.0
2005-06-07 22:56:00,6.05131,6.05181,6.05026,6.05071,13000000.0
2005-06-07 22:57:00,6.05118,6.05229,6.05118,6.05172,8000000.0
2005-06-07 22:58:00,6.05091,6.05181,6.05091,6.05118,8000000.0
2005-06-07 22:59:00,6.05055,6.05232,6.05055,6.05149,19000000.0
2005-06-07 23:00:00,6.05219,6.05232,6.0505,6.05232,10000000.0
2005-06-07 23:01:00,6.05307,6.05307,6.0514,6.0514,7000000.0
2005-06-07 23:02:00,6.0515,6.0523,6.05029,6.05029,15000000.0
2005-06-07 23:03:00,6.05064,6.05213,6.05064,6.05116,17000000.0
2005-06-07 23:04:00,6.05104,6.0523,6.05048,6.05166,19000000.0
2005-06-07 23:05:00,6.05215,6.05215,6.0504,6.05114,9000000.0
2005-06-07 23:06:00,6.05044,6.05156,6.04977,6.05017,12000000.0
2005-06-07 23:07:00,6.05175,6.05175,6.05022,6.05022,14000000.0
2005-06-07 23:08:00,6.0507,6.05112,6.04972,6.05112,16000000.0
2005-06-07 23:09:00,6.05136,6.05178,6.05084,6.05128,9000000.0
2005-06-07 23:10:00,6.05099,6.05239,6.05072,6.05239,12000000.0
2005-06-07 23:11:00,6.05235,6.05286,6.05151,6.05286,14000000.0
2005-06-07 23:12:00,6.05278,6.05278,6.05152,6.05152,7000000.0
2005-06-07 23:13:00,6.05156,6.05225,6.0503,6.05171,14000000.0
2005-06-07 23:14:00,6.05196,6.05213,6.05041,6.05099,19000000.0
2005-06-07 23:15:00,6.05077,6.05168,6.04991,6.05066,13000000.0
2005-06-07 23:16:00,6.0515,6.05249,6.05112,6.05218,15000000.0
2005-06-07 23:17:00,6.05208,6.05213,6.05006,6.05213,11000000.0
2005-06-07 23:18:00,6.05181,6.05181,6.05004,6.05066,12000000.0
2005-06-07 23:19:00,6.05074,6.05142,6.05035,6.05113,14000000.0
2005-06-07 23:20:00,6.0512,6.05151,6.04999,6.05085,19000000.0
2005-06-07 23:21:00,6.05095,6.05138,6.04935,6.04935,7000000.0
2005-06-07 23:22:00,6.0496,6.05149,6.0496,6.05027,15000000.0
2005-06-07 23:23:00,6.05022,6.05187,6.05022,6.05187,11000000.0
2005-06-07 23:24:00,6.05117,6.05117,6.04957,6.05048,14000000.0
2005-06-07 23:25:00,6.05038,6.05105,6.05021,6.05032,11000000.0
2005-06-07 23:26:00,6.05045,6.05174,6.0501,6.05059,14000000.0
2005-06-07 23:27:00,6.05159,6.0516,6.05082,6.05123,11000000.0
2005-06-07 23:28:00,6.05048,6.05133,6.04948,6.0513,12000000.0
2005-06-07 23:29:00,6.05187,6.05188,6.0504,6.05091,16000000.0
2005-06-07 23:30:00,6.05119,6.05189,6.05057,6.05171,20000000.0
2005-06-07 23:31:00,6.05153,6.05181,6.05072,6.05097,11000000.0
2005-06-07 23:32:00,6.05073,6.05096,6.05015,6.05091,16000000.0
2005-06-07 23:33:00,6.05129,6.05201,6.05129,6.05201,12000000.0
2005-06-07 23:34:00,6.05228,6.05228,6.05087,6.05087,13000000.0
2005-06-07 23:35:00,6.05189,6.05189,6.05075,6.05084,9000000.0
2005-06-07 23:36:00,6.0513,6.0513,6.04986,6.04986,9000000.0
2005-06-07 23:37:00,6.04998,6.0514,6.0498,6.0514,14000000.0
2005-06-07 23:38:00,6.05162,6.05219,6.04987,6.04993,13000000.0
2005-06-07 23:39:00,6.04963,6.05145,6.04963,6.05027,17000000.0
2005-06-07 23:40:00,6.05051,6.05177,6.05051,6.05177,12000000.0
2005-06-07 23:41:00,6.05085,6.0519,6.05082,6.05155,17000000.0
2005-06-07 23:42:00,6.0513,6.05226,6.05081,6.05204,22000000.0
2005-06-07 23:43:00,6.05136,6.05206,6.05068,6.05193,15000000.0
2005-06-07 23:44:00,6.05141,6.05259,6.05086,6.05259,14000000.0
2005-06-07 23:45:00,6.05249,6.05299,6.05139,6.05139,20000000.0
2005-06-07 23:46:00,6.05222,6.05358,6.05222,6.05315,14000000.0
2005-06-07 23:47:00,6.05337,6.05451,6.05335,6.05443,10000000.0
2005-06-07 23:48:00,6.05428,6.05441,6.0532,6.0532,18000000.0
2005-06-07 23:49:00,6.05303,6.0537,6.05204,6.05279,14000000.0
2005-06-07 23:50:00,6.05277,6.05404,6.05277,6.05376,13000000.0
2005-06-07 23:51:00,6.05236,6.05284,6.05198,6.05198,8000000.0
2005-06-07 23:52:00,6.05217,6.05326,6.05216,6.05326,16000000.0
2005-06-07 23:53:00,6.05357,6.05367,6.05258,6.05258,18000000.0
2005-06-07 23:54:00,6.05231,6.05345,6.05231,6.05345,12000000.0
2005-06-07 23:55:00,6.05255,6.05356,6.05242,6.05267,19000000.0
2005-06-07 23:56:00,6.05221,6.05257,6.05182,6.05231,14000000.0
2005-06-07 23:57:00,6.05241,6.05374,6.05241,6.05374,16000000.0
2005-06-07 23:58:00,6.05355,6.05381,6.05353,6.05357,13000000.0
2005-06-07 23:59:00,6.05332,6.05332,6.05189,6.05189,14000000.0
2005-06-08 00:00:00,6.05195,6.05306,6.05195,6.0528,17000000.0
2005-06-08 00:01:00,6.05256,6.05256,6.05058,6.05115,12000000.0
2005-06-08 00:02:00,6.05061,6.05182,6.05032,6.051,15000000.0
2005-06-08 00:03:00,6.05122,6.05223,6.05031,6.05098,14000000.0
2005-06-08 00:04:00,6.05229,6.05242,6.05048,6.05052,12000000.0
2005-06-08 00:05:00,6.05035,6.05114,6.04994,6.05072,12000000.0
2005-06-08 00:06:00,6.05091,6.05201,6.05091,6.05201,12000000.0
2005-06-08 00:07:00,6.05152,6.05157,6.05039,6.05133,11000000.0
2005-06-08 00:08:00,6.05067,6.051,6.04995,6.04998,15000000.0
2005-06-08 00:09:00,6.0503,6.05175,6.0503,6.05107,12000000.0
2005-06-08 00:10:00,6.05072,6.05221,6.05072,6.05221,19000000.0
2005-06-08 00:11:00,6.05249,6.05331,6.05249,6.05312,8000000.0
2005-06-08 00:12:00,6.05349,6.05349,6.05316,6.0533,9000000.0
2005-06-08 00:13:00,6.05293,6.05296,6.05152,6.05244,13000000.0
2005-06-08 00:14:00,6.05236,6.05362,6.05236,6.05362,14000000.0
2005-06-08 00:15:00,6.05242,6.05264,6.05136,6.05158,12000000.0
2005-06-08 00:16:00,6.05118,6.05215,6.05118,6.0515,12000000.0
2005-06-08 00:17:00,6.0518,6.05247,6.05132,6.05133,10000000.0
2005-06-08 00:18:00,6.05171,6.05269,6.05166,6.05168,19000000.0
2005-06-08 00:19:00,6.0518,6.0529,6.0518,6.05269,12000000.0
2005-06-08 00:20:00,6.0527,6.0527,6.0514,6.0517,11000000.0
2005-06-08 00:21:00,6.05202,6.05263,6.05202,6.05263,14000000.0
2005-06-08 00:22:00,6.05288,6.05299,6.05273,6.0529,13000000.0
2005-06-08 00:23:00,6.05268,6.05297,6.05177,6.05177,13000000.0
2005-06-08 00:24:00,6.05158,6.05298,6.05157,6.05298,9000000.0
2005-06-08 00:25:00,6.05285,6.05285,6.05141,6.05207,13000000.0
2005-06-08 00:26:00,6.05232,6.0531,6.0517,6.0517,14000000.0
2005-06-08 00:27:00,6.05196,6.05339,6.05196,6.05239,15000000.0
2005-06-08 00:28:00,6.05274,6.05322,6.05274,6.05283,7000000.0
2005-06-08 00:29:00,6.05285,6.05288,6.05241,6.05258,17000000.0
2005-06-08 00:30:00,6.05302,6.05411,6.05302,6.05394,9000000.0
2005-06-08 00:31:00,6.05396,6.05396,6.05285,6.05322,13000000.0
2005-06-08 00:32:00,6.05342,6.05445,6.05342,6.05445,8000000.0
2005-06-08 00:33:00,6.05461,6.05473,6.05254,6.05297,19000000.0
2005-06-08 00:34:00,6.05352,6.05474,6.0533,6.05339,15000000.0
2005-06-08 00:35:00,6.0533,6.05357,6.05237,6.05237,12000000.0
2005-06-08 00:36:00,6.0523,6.05443,6.0523,6.05367,15000000.0
2005-06-08 00:37:00,6.05384,6.05407,6.05281,6.05357,15000000.0
2005-06-08 00:38:00,6.05377,6.05438,6.05366,6.05366,18000000.0
2005-06-08 00:39:00,6.05347,6.05533,6.05311,6.05513,20000000.0
2005-06-08 00:40:00,6.05537,6.05537,6.05355,6.054,10000000.0
2005-06-08 00:41:00,6.05377,6.0543,6.05377,6.05413,9000000.0
2005-06-08 00:42:00,6.05395,6.05508,6.05342,6.05409,16000000.0
2005-06-08 00:43:00,6.05332,6.05485,6.05332,6.05485,16000000.0
2005-06-08 00:44:00,6.05452,6.05468,6.05376,6.05376,10000000.0
2005-06-08 00:45:00,6.05373,6.05423,6.0529,6.0529,16000000.0
2005-06-08 00:46:00,6.05272,6.05367,6.05266,6.05334,12000000.0
2005-06-08 00:47:00,6.05383,6.05474,6.05383,6.05386,8000000.0
2005-06-08 00:48:00,6.0534,6.05456,6.05302,6.05302,16000000.0
2005-06-08 00:49:00,6.05246,6.05432,6.05246,6.05393,11000000.0
2005-06-08 00:50:00,6.05414,6.05479,6.05381,6.05381,9000000.0
2005-06-08 00:51:00,6.0538,6.05531,6.05372,6.05531,9000000.0
2005-06-08 00:52:00,6.05597,6.05611,6.05576,6.05576,18000000.0
2005-06-08 00:53:00,6.05585,6.0559,6.05564,6.05572,12000000.0
2005-06-08 00:54:00,6.05588,6.05615,6.05574,6.05574,12000000.0
2005-06-08 00:55:00,6.05566,6.05566,6.05423,6.05423,11000000.0
2005-06-08 00:56:00,6.05397,6.05513,6.05397,6.05513,14000000.0
2005-06-08 00:57:00,6.0546,6.05481,6.05371,6.05447,15000000.0
2005-06-08 00:58:00,6.05566,6.05566,6.05405,6.05442,9000000.0
2005-06-08 00:59:00,6.05463,6.0558,6.05432,6.05491,17000000.0
2005-06-08 01:00:00,6.05487,6.05616,6.05412,6.05412,12000000.0
2005-06-08 01:01:00,6.05543,6.05622,6.05438,6.05438,15000000.0
2005-06-08 01:02:00,6.0545,6.05532,6.05444,6.05516,10000000.0
2005-06-08 01:03:00,6.05526,6.05635,6.05471,6.05483,13000000.0
2005-06-08 01:04:00,6.05593,6.05654,6.05499,6.05635,13000000.0
2005-06-08 01:05:00,6.0558,6.05675,6.05454,6.05675,13000000.0
2005-06-08 01:06:00,6.05676,6.05676,6.05531,6.05564,12000000.0
2005-06-08 01:07:00,6.05556,6.05622,6.05449,6.05456,13000000.0
2005-06-08 01:08:00,6.05442,6.05555,6.05442,6.05526,15000000.0
2005-06-08 01:09:00,6.05519,6.05603,6.05431,6.05512,17000000.0
2005-06-08 01:10:00,6.05567,6.0557,6.05454,6.05454,10000000.0
2005-06-08 01:11:00,6.05447,6.05625,6.05427,6.05429,11000000.0
2005-06-08 01:12:00,6.05491,6.05681,6.05491,6.05623,10000000.0
2005-06-08 01:13:00,6.05658,6.05658,6.05496,6.05517,11000000.0
2005-06-08 01:14:00,6.05513,6.05635,6.05513,6.05628,13000000.0
2005-06-08 01:15:00,6.05509,6.05511,6.05426,6.05464,9000000.0
2005-06-08 01:16:00,6.05512,6.05636,6.05503,6.05503,12000000.0
2005-06-08 01:17:00,6.05471,6.05582,6.05425,6.05513,11000000.0
2005-06-08 01:18:00,6.05509,6.05601,6.05509,6.05566,12000000.0
2005-06-08 01:19:00,6.05475,6.05682,6.0541,6.05414,19000000.0
2005-06-08 01:20:00,6.05418,6.05504,6.05406,6.0548,11000000.0
2005-06-08 01:21:00,6.05487,6.05587,6.05424,6.05587,12000000.0
2005-06-08 01:22:00,6.05566,6.05567,6.05485,6.0555,9000000.0
2005-06-08 01:23:00,6.05595,6.05651,6.05572,6.05572,13000000.0
2005-06-08 01:24:00,6.05587,6.05666,6.05565,6.05666,14000000.0
2005-06-08 01:25:00,6.05628,6.05628,6.05476,6.05556,11000000.0
2005-06-08 01:26:00,6.05528,6.05595,6.05528,6.05573,10000000.0
2005-06-08 01:27:00,6.05583,6.05658,6.05583,6.05658,17000000.0
2005-06-08 01:28:00,6.05622,6.05635,6.05513,6.05521,13000000.0
2005-06-08 01:29:00,6.05463,6.05604,6.05392,6.05604,19000000.0
2005-06-08 01:30:00,6.05627,6.05627,6.05527,6.05616,15000000.0
2005-06-08 01:31:00,6.05638,6.05648,6.05617,6.05646,15000000.0
2005-06-08 01:32:00,6.05569,6.05585,6.05421,6.05475,12000000.0
2005-06-08 01:33:00,6.05464,6.05549,6.05464,6.05549,8000000.0
2005-06-08 01:34:00,6.0556,6.05575,6.05463,6.05492,18000000.0
2005-06-08 01:35:00,6.05432,6.05479,6.0537,6.05381,12000000.0
2005-06-08 01:36:00,6.05399,6.05611,6.0536,6.0536,16000000.0
2005-06-08 01:37:00,6.05354,6.05553,6.05354,6.05398,15000000.0
2005-06-08 01:38:00,6.05402,6.05484,6.05374,6.05483,18000000.0
2005-06-08 01:39:00,6.05333,6.05468,6.05296,6.05296,10000000.0
2005-06-08 01:40:00,6.05282,6.05472,6.05259,6.05367,11000000.0
2005-06-08 01:41:00,6.05363,6.05455,6.0528,6.05455,16000000.0
2005-06-08 01:42:00,6.05446,6.05485,6.05364,6.05367,14000000.0
2005-06-08 01:43:00,6.05377,6.05482,6.05377,6.05397,16000000.0
2005-06-08 01:44:00,6.05415,6.05471,6.05408,6.0546,15000000.0
2005-06-08 01:45:00,6.05512,6.05525,6.05491,6.05525,16000000.0
2005-06-08 01:46:00,6.05514,6.0553,6.05513,6.05514,9000000.0
2005-06-08 01:47:00,6.0545,6.0545,6.05296,6.05332,17000000.0
2005-06-08 01:48:00,6.05371,6.05502,6.05371,6.05502,16000000.0
2005-06-08 01:49:00,6.05422,6.05442,6.05319,6.05354,10000000.0
2005-06-08 01:50:00,6.05239,6.05299,6.05217,6.05288,11000000.0
2005-06-08 01:51:00,6.05301,6.05391,6.05287,6.05387,12000000.0
2005-06-08 01:52:00,6.05364,6.05364,6.05207,6.05285,12000000.0
2005-06-08 01:53:00,6.05285,6.05322,6.05196,6.05262,18000000.0
2005-06-08 01:54:00,6.05423,6.05423,6.05287,6.053,14000000.0
2005-06-08 01:55:00,6.05263,6.05295,6.05143,6.05292,18000000.0
2005-06-08 01:56:00,6.05213,6.05321,6.05187,6.05321,8000000.0
2005-06-08 01:57:00,6.0527,6.05311,6.05151,6.053,13000000.0
2005-06-08 01:58:00,6.05353,6.05353,6.0512,6.05273,11000000.0
2005-06-08 01:59:00,6.05201,6.05289,6.05183,6.05218,11000000.0
2005-06-08 02:00:00,6.05197,6.05284,6.05048,6.05284,16000000.0
2005-06-08 02:01:00,6.05301,6.05301,6.05138,6.05138,21000000.0
2005-06-08 02:02:00,6.05189,6.05302,6.05099,6.05099,10000000.0
2005-06-08 02:03:00,6.05123,6.05188,6.05095,6.05183,8000000.0
2005-06-08 02:04:00,6.05278,6.05426,6.05198,6.05293,14000000.0
2005-06-08 02:05:00,6.05155,6.05281,6.05114,6.05281,14000000.0
2005-06-08 02:06:00,6.05219,6.05266,6.05093,6.05184,15000000.0
2005-06-08 02:07:00,6.05128,6.05147,6.05105,6.05107,10000000.0
2005-06-08 02:08:00,6.05134,6.05272,6.0513,6.05263,16000000.0
2005-06-08 02:09:00,6.05149,6.05178,6.05073,6.05174,18000000.0
2005-06-08 02:10:00,6.0511,6.05181,6.05002,6.05181,16000000.0
2005-06-08 02:11:00,6.05208,6.05208,6.05091,6.052,14000000.0
2005-06-08 02:12:00,6.05126,6.05126,6.04999,6.05033,10000000.0
2005-06-08 02:13:00,6.05085,6.05091,6.04916,6.05018,15000000.0
2005-06-08 02:14:00,6.05044,6.05073,6.04902,6.05004,19000000.0
2005-06-08 02:15:00,6.05007,6.05056,6.04924,6.04924,12000000.0
2005-06-08 02:16:00,6.04923,6.05192,6.04923,6.05006,18000000.0
2005-06-08 02:17:00,6.05009,6.05121,6.04953,6.05017,14000000.0
2005-06-08 02:18:00,6.0496,6.05115,6.0496,6.0504,12000000.0
2005-06-08 02:19:00,6.05032,6.05109,6.0496,6.05042,14000000.0
2005-06-08 02:20:00,6.05112,6.05163,6.05033,6.05115,13000000.0
2005-06-08 02:21:00,6.05097,6.05175,6.05004,6.05004,15000000.0
2005-06-08 02:22:00,6.04976,6.05165,6.04976,6.05082,13000000.0
2005-06-08 02:23:00,6.05109,6.05224,6.05109,6.05224,16000000.0
2005-06-08 02:24:00,6.05169,6.0517,6.05003,6.05003,17000000.0
2005-06-08 02:25:00,6.05022,6.05213,6.05022,6.05213,10000000.0
2005-06-08 02:26:00,6.05225,6.05227,6.05202,6.05205,13000000.0
2005-06-08 02:27:00,6.05182,6.05182,6.05017,6.05017,7000000.0
2005-06-08 02:28:00,6.0496,6.05129,6.0496,6.05129,9000000.0
2005-06-08 02:29:00,6.05155,6.05247,6.05134,6.05186,20000000.0
2005-06-08 02:30:00,6.05148,6.0521,6.05099,6.05099,11000000.0
2005-06-08 02:31:00,6.05108,6.05286,6.05108,6.05244,9000000.0
2005-06-08 02:32:00,6.05227,6.05406,6.05208,6.05208,13000000.0
2005-06-08 02:33:00,6.05101,6.05275,6.05101,6.05182,14000000.0
2005-06-08 02:34:00,6.05196,6.05392,6.05196,6.05392,17000000.0
2005-06-08 02:35:00,6.05341,6.05341,6.05188,6.05328,15000000.0
2005-06-08 02:36:00,6.05315,6.05334,6.05184,6.05329,14000000.0
2005-06-08 02:37:00,6.05328,6.05328,6.05166,6.05206,13000000.0
2005-06-08 02:38:00,6.05111,6.05241,6.05111,6.05241,14000000.0
2005-06-08 02:39:00,6.05276,6.05404,6.05276,6.05404,15000000.0
2005-06-08 02:40:00,6.05371,6.05371,6.05217,6.0529,12000000.0
2005-06-08 02:41:00,6.05273,6.05293,6.05149,6.05229,13000000.0
2005-06-08 02:42:00,6.05218,6.05264,6.05084,6.05084,16000000.0
2005-06-08 02:43:00,6.0521,6.05254,6.05094,6.05094,18000000.0
2005-06-08 02:44:00,6.05115,6.05215,6.05101,6.05189,10000000.0
2005-06-08 02:45:00,6.05178,6.0522,6.0508,6.05156,14000000.0
2005-06-08 02:46:00,6.05152,6.05232,6.05119,6.05121,18000000.0
2005-06-08 02:47:00,6.05088,6.05114,6.05065,6.0507,17000000.0
2005-06-08 02:48:00,6.05103,6.05199,6.05088,6.05182,7000000.0
2005-06-08 02:49:00,6.05183,6.05183,6.04973,6.05108,13000000.0
2005-06-08 02:50:00,6.05077,6.05077,6.04952,6.05033,14000000.0
2005-06-08 02:51:00,6.04868,6.04979,6.04856,6.04961,15000000.0
2005-06-08 02:52:00,6.04963,6.05022,6.04895,6.04906,15000000.0
2005-06-08 02:53:00,6.04853,6.04853,6.04607,6.04753,9000000.0
2005-06-08 02:54:00,6.04757,6.04819,6.04683,6.04808,13000000.0
2005-06-08 02:55:00,6.04707,6.04759,6.04606,6.04712,11000000.0
2005-06-08 02:56:00,6.04695,6.04772,6.04577,6.04647,18000000.0
2005-06-08 02:57:00,6.04595,6.04665,6.04511,6.04511,13000000.0
2005-06-08 02:58:00,6.04466,6.04592,6.04424,6.04592,9000000.0
2005-06-08 02:59:00,6.04463,6.04605,6.04397,6.04441,14000000.0
2005-06-08 03:00:00,6.04504,6.04513,6.04451,6.04513,11000000.0
2005-06-08 03:01:00,6.04573,6.04622,6.04532,6.04536,11000000.0
2005-06-08 03:02:00,6.046,6.04641,6.04545,6.04558,11000000.0
2005-06-08 03:03:00,6.04541,6.04612,6.04458,6.04612,23000000.0
2005-06-08 03:04:00,6.04649,6.04649,6.04509,6.04509,11000000.0
2005-06-08 03:05:00,6.04503,6.04619,6.04469,6.04496,17000000.0
2005-06-08 03:06:00,6.04493,6.04566,6.04431,6.04506,9000000.0
2005-06-08 03:07:00,6.04564,6.04564,6.04117,6.04117,15000000.0
2005-06-08 03:08:00,6.04198,6.04262,6.04122,6.04204,12000000.0
2005-06-08 03:09:00,6.04153,6.04261,6.04077,6.04135,15000000.0
2005-06-08 03:10:00,6.04188,6.0427,6.04086,6.04242,19000000.0
2005-06-08 03:11:00,6.04099,6.04215,6.03964,6.03964,15000000.0
2005-06-08 03:12:00,6.04086,6.04189,6.03924,6.04144,18000000.0
2005-06-08 03:13:00,6.04202,6.04289,6.04117,6.04252,18000000.0
2005-06-08 03:14:00,6.04212,6.04444,6.04212,6.04278,10000000.0
2005-06-08 03:15:00,6.04304,6.04388,6.04218,6.04218,7000000.0
2005-06-08 03:16:00,6.04276,6.04368,6.04226,6.04226,8000000.0
2005-06-08 03:17:00,6.04224,6.04408,6.04224,6.04298,10000000.0
2005-06-08 03:18:00,6.0424,6.04374,6.04225,6.04236,15000000.0
2005-06-08 03:19:00,6.04198,6.04356,6.04198,6.04294,10000000.0
2005-06-08 03:20:00,6.04254,6.04305,6.04033,6.04137,16000000.0
2005-06-08 03:21:00,6.04183,6.04249,6.04145,6.04214,11000000.0
2005-06-08 03:22:00,6.04241,6.04378,6.04224,6.04271,10000000.0
2005-06-08 03:23:00,6.04266,6.0435,6.04238,6.04286,12000000.0
2005-06-08 03:24:00,6.04245,6.04334,6.04228,6.04267,13000000.0
2005-06-08 03:25:00,6.04318,6.04398,6.04305,6.04355,11000000.0
2005-06-08 03:26:00,6.04357,6.04451,6.04335,6.04421,13000000.0
2005-06-08 03:27:00,6.04521,6.04607,6.04415,6.04607,14000000.0
2005-06-08 03:28:00,6.04558,6.04624,6.04423,6.04423,18000000.0
2005-06-08 03:29:00,6.04395,6.04473,6.04349,6.04388,15000000.0
2005-06-08 03:30:00,6.04395,6.04583,6.04393,6.04448,10000000.0
2005-06-08 03:31:00,6.04476,6.04503,6.04384,6.04414,13000000.0
2005-06-08 03:32:00,6.04387,6.04589,6.04387,6.04426,16000000.0
2005-06-08 03:33:00,6.0445,6.04634,6.04446,6.04598,13000000.0
2005-06-08 03:34:00,6.04653,6.04658,6.0451,6.04658,16000000.0
2005-06-08 03:35:00,6.04623,6.0465,6.04547,6.04627,10000000.0
2005-06-08 03:36:00,6.04606,6.04649,6.0452,6.04623,11000000.0
2005-06-08 03:37:00,6.04539,6.04605,6.0444,6.04542,13000000.0
2005-06-08 03:38:00,6.04448,6.04556,6.04383,6.04421,13000000.0
2005-06-08 03:39:00,6.04314,6.04425,6.04273,6.04349,13000000.0
2005-06-08 03:40:00,6.04382,6.04436,6.04332,6.04332,12000000.0
2005-06-08 03:41:00,6.04316,6.04454,6.04235,6.04454,16000000.0
2005-06-08 03:42:00,6.04306,6.04391,6.04297,6.04347,21000000.0
2005-06-08 03:43:00,6.04338,6.04375,6.04234,6.04234,18000000.0
2005-06-08 03:44:00,6.04232,6.04363,6.04197,6.04318,15000000.0
2005-06-08 03:45:00,6.04266,6.04293,6.04219,6.0422,9000000.0
2005-06-08 03:46:00,6.04193,6.04282,6.0414,6.0414,8000000.0
2005-06-08 03:47:00,6.04148,6.04251,6.04096,6.04216,11000000.0
2005-06-08 03:48:00,6.0416,6.04213,6.04097,6.04213,9000000.0
2005-06-08 03:49:00,6.04138,6.0416,6.04036,6.04065,16000000.0
2005-06-08 03:50:00,6.04069,6.0424,6.04065,6.04135,19000000.0
2005-06-08 03:51:00,6.04225,6.04225,6.04005,6.04054,9000000.0
2005-06-08 03:52:00,6.042,6.04215,6.04098,6.04104,19000000.0
2005-06-08 03:53:00,6.04114,6.04244,6.04114,6.04135,10000000.0
2005-06-08 03:54:00,6.04124,6.04205,6.04062,6.04128,17000000.0
2005-06-08 03:55:00,6.04144,6.04237,6.04054,6.04054,16000000.0
2005-06-08 03:56:00,6.04147,6.04213,6.04147,6.04189,7000000.0
2005-06-08 03:57:00,6.04364,6.04376,6.04204,6.04204,11000000.0
2005-06-08 03:58:00,6.04212,6.04369,6.04212,6.04271,12000000.0
2005-06-08 03:59:00,6.04296,6.04515,6.04296,6.04515,17000000.0
2005-06-08 04:00:00,6.04397,6.04549,6.04393,6.04523,12000000.0
2005-06-08 04:01:00,6.04528,6.04575,6.04448,6.04513,16000000.0
2005-06-08 04:02:00,6.04486,6.04598,6.04476,6.04508,14000000.0
2005-06-08 04:03:00,6.04364,6.04572,6.04364,6.04535,12000000.0
2005-06-08 04:04:00,6.04562,6.0466,6.04513,6.04604,16000000.0
2005-06-08 04:05:00,6.04479,6.04504,6.04423,6.04502,13000000.0
2005-06-08 04:06:00,6.04535,6.04657,6.04535,6.04648,16000000.0
2005-06-08 04:07:00,6.04533,6.04609,6.04449,6.04561,13000000.0
2005-06-08 04:08:00,6.04491,6.04589,6.04468,6.04497,14000000.0
2005-06-08 04:09:00,6.04506,6.04614,6.04506,6.04614,10000000.0
2005-06-08 04:10:00,6.04585,6.0464,6.04497,6.04624,12000000.0
2005-06-08 04:11:00,6.0463,6.0463,6.0444,6.04491,14000000.0
2005-06-08 04:12:00,6.04447,6.04549,6.04442,6.04454,19000000.0
2005-06-08 04:13:00,6.04436,6.04566,6.04422,6.04422,20000000.0
2005-06-08 04:14:00,6.04381,6.04544,6.04364,6.04544,12000000.0
2005-06-08 04:15:00,6.04552,6.04552,6.04365,6.04432,8000000.0
2005-06-08 04:16:00,6.04402,6.04452,6.04354,6.04437,13000000.0
2005-06-08 04:17:00,6.04466,6.04565,6.04466,6.04565,15000000.0
2005-06-08 04:18:00,6.04502,6.04565,6.04432,6.04565,9000000.0
2005-06-08 04:19:00,6.04558,6.04558,6.04427,6.04476,12000000.0
2005-06-08 04:20:00,6.04512,6.04561,6.04494,6.045,9000000.0
2005-06-08 04:21:00,6.04605,6.04618,6.04375,6.04375,17000000.0
2005-06-08 04:22:00,6.0439,6.0454,6.0439,6.0439,14000000.0
2005-06-08 04:23:00,6.04436,6.04551,6.04434,6.04509,10000000.0
2005-06-08 04:24:00,6.04523,6.04635,6.04507,6.04538,12000000.0
2005-06-08 04:25:00,6.04602,6.04655,6.0449,6.0449,10000000.0
2005-06-08 04:26:00,6.04465,6.04593,6.04447,6.0459,7000000.0
2005-06-08 04:27:00,6.04541,6.0462,6.04514,6.04541,15000000.0
2005-06-08 04:28:00,6.04483,6.04551,6.04401,6.04401,7000000.0
2005-06-08 04:29:00,6.04422,6.0456,6.04422,6.04552,14000000.0
2005-06-08 04:30:00,6.04638,6.04638,6.04505,6.04565,11000000.0
2005-06-08 04:31:00,6.04523,6.04581,6.04413,6.04495,15000000.0
2005-06-08 04:32:00,6.04376,6.04479,6.04316,6.04419,17000000.0
2005-06-08 04:33:00,6.04378,6.04456,6.04321,6.04321,14000000.0
2005-06-08 04:34:00,6.04324,6.04424,6.04289,6.04424,9000000.0
2005-06-08 04:35:00,6.04438,6.04451,6.04232,6.04417,12000000.0
2005-06-08 04:36:00,6.04353,6.04353,6.04153,6.04153,12000000.0
2005-06-08 04:37:00,6.04207,6.0435,6.04123,6.04346,12000000.0
2005-06-08 04:38:00,6.04356,6.04356,6.04236,6.04273,11000000.0
2005-06-08 04:39:00,6.04262,6.04314,6.04151,6.04201,17000000.0
2005-06-08 04:40:00,6.0416,6.04261,6.04108,6.04142,9000000.0
2005-06-08 04:41:00,6.04301,6.04332,6.04216,6.04226,10000000.0
2005-06-08 04:42:00,6.04283,6.04408,6.04257,6.04408,8000000.0
2005-06-08 04:43:00,6.04255,6.04326,6.04198,6.04326,18000000.0
2005-06-08 04:44:00,6.04251,6.04356,6.04238,6.04251,9000000.0
2005-06-08 04:45:00,6.04238,6.04372,6.04213,6.04372,9000000.0
2005-06-08 04:46:00,6.04458,6.04667,6.04423,6.04631,16000000.0
2005-06-08 04:47:00,6.04767,6.04971,6.04686,6.04832,12000000.0
2005-06-08 04:48:00,6.04734,6.04759,6.0462,6.04667,10000000.0
2005-06-08 04:49:00,6.04634,6.04793,6.04634,6.04785,16000000.0
2005-06-08 04:50:00,6.04737,6.04747,6.04589,6.04616,16000000.0
2005-06-08 04:51:00,6.04641,6.04663,6.04525,6.04533,20000000.0
2005-06-08 04:52:00,6.0449,6.04647,6.0449,6.04623,13000000.0
2005-06-08 04:53:00,6.04639,6.04664,6.04582,6.04628,11000000.0
2005-06-08 04:54:00,6.04665,6.04669,6.04564,6.04663,11000000.0
2005-06-08 04:55:00,6.04674,6.04784,6.04665,6.04784,12000000.0
2005-06-08 04:56:00,6.04737,6.04894,6.04707,6.04707,16000000.0
2005-06-08 04:57:00,6.04817,6.04817,6.04666,6.04807,7000000.0
2005-06-08 04:58:00,6.04734,6.04909,6.04734,6.04755,13000000.0
2005-06-08 04:59:00,6.04774,6.04849,6.047,6.047,17000000.0
2005-06-08 05:00:00,6.04743,6.04928,6.04716,6.04716,10000000.0
2005-06-08 05:01:00,6.04714,6.04806,6.04641,6.04714,13000000.0
2005-06-08 05:02:00,6.04715,6.04794,6.0462,6.04644,18000000.0
2005-06-08 05:03:00,6.04718,6.04718,6.04616,6.04622,9000000.0
2005-06-08 05:04:00,6.04695,6.04756,6.04601,6.04601,12000000.0
2005-06-08 05:05:00,6.04605,6.04709,6.04605,6.04639,10000000.0
2005-06-08 05:06:00,6.04621,6.04738,6.04591,6.04738,20000000.0
2005-06-08 05:07:00,6.04743,6.04743,6.04658,6.04733,10000000.0
2005-06-08 05:08:00,6.04686,6.04719,6.04622,6.04678,17000000.0
2005-06-08 05:09:00,6.04698,6.04846,6.04679,6.04846,15000000.0
2005-06-08 05:10:00,6.04863,6.04876,6.0468,6.0468,10000000.0
2005-06-08 05:11:00,6.0473,6.0484,6.04714,6.0484,16000000.0
2005-06-08 05:12:00,6.04872,6.04872,6.04737,6.04737,7000000.0
2005-06-08 05:13:00,6.04816,6.04816,6.04548,6.04548,12000000.0
2005-06-08 05:14:00,6.04541,6.04699,6.04526,6.04607,14000000.0
2005-06-08 05:15:00,6.04737,6.04737,6.0443,6.04657,16000000.0
2005-06-08 05:16:00,6.04534,6.04663,6.04511,6.04597,15000000.0
2005-06-08 05:17:00,6.04553,6.04612,6.04417,6.04417,10000000.0
2005-06-08 05:18:00,6.04527,6.04555,6.04367,6.04367,13000000.0
2005-06-08 05:19:00,6.04289,6.04401,6.04256,6.04356,13000000.0
2005-06-08 05:20:00,6.04388,6.04388,6.04236,6.04244,20000000.0
2005-06-08 05:21:00,6.04254,6.04332,6.04243,6.04331,9000000.0
2005-06-08 05:22:00,6.04282,6.04297,6.04047,6.04087,17000000.0
2005-06-08 05:23:00,6.04114,6.04175,6.04054,6.04079,14000000.0
2005-06-08 05:24:00,6.04234,6.04271,6.04104,6.04271,19000000.0
2005-06-08 05:25:00,6.04145,6.0439,6.04145,6.04345,13000000.0
2005-06-08 05:26:00,6.04321,6.04392,6.04267,6.04272,13000000.0
2005-06-08 05:27:00,6.04282,6.04357,6.04213,6.04277,13000000.0
2005-06-08 05:28:00,6.044,6.044,6.0412,6.0412,10000000.0
2005-06-08 05:29:00,6.04169,6.04169,6.03961,6.04078,17000000.0
2005-06-08 05:30:00,6.03969,6.04149,6.03969,6.04113,21000000.0
2005-06-08 05:31:00,6.04021,6.04084,6.03887,6.03969,13000000.0
2005-06-08 05:32:00,6.03957,6.04171,6.03946,6.04171,16000000.0
2005-06-08 05:33:00,6.04174,6.04301,6.04079,6.04291,13000000.0
2005-06-08 05:34:00,6.04207,6.04262,6.04109,6.04202,13000000.0
2005-06-08 05:35:00,6.04145,6.04255,6.04038,6.04038,14000000.0
2005-06-08 05:36:00,6.04163,6.04163,6.0405,6.04155,18000000.0
2005-06-08 05:37:00,6.04178,6.04226,6.0406,6.04077,12000000.0
2005-06-08 05:38:00,6.04122,6.04264,6.04084,6.04256,13000000.0
2005-06-08 05:39:00,6.0425,6.043,6.04119,6.04274,21000000.0
2005-06-08 05:40:00,6.04211,6.04251,6.0407,6.04129,14000000.0
2005-06-08 05:41:00,6.04137,6.04282,6.04118,6.04276,13000000.0
2005-06-08 05:42:00,6.04112,6.04253,6.041,6.04191,8000000.0
2005-06-08 05:43:00,6.04223,6.0428,6.04142,6.0428,13000000.0
2005-06-08 05:44:00,6.04271,6.04275,6.04071,6.04071,13000000.0
2005-06-08 05:45:00,6.04136,6.04136,6.03501,6.03501,24000000.0
2005-06-08 05:46:00,6.03443,6.03699,6.03354,6.03699,14000000.0
2005-06-08 05:47:00,6.03657,6.03698,6.03567,6.03698,11000000.0
2005-06-08 05:48:00,6.03656,6.03879,6.03656,6.03788,18000000.0
2005-06-08 05:49:00,6.03812,6.03864,6.0376,6.0376,10000000.0
2005-06-08 05:50:00,6.03772,6.03874,6.03628,6.03628,10000000.0
2005-06-08 05:51:00,6.03722,6.04094,6.03722,6.04094,11000000.0
2005-06-08 05:52:00,6.04035,6.04157,6.03832,6.03905,19000000.0
2005-06-08 05:53:00,6.03945,6.03975,6.0382,6.03975,15000000.0
2005-06-08 05:54:00,6.04032,6.04175,6.03938,6.04158,7000000.0
2005-06-08 05:55:00,6.04201,6.04354,6.04187,6.04187,12000000.0
2005-06-08 05:56:00,6.04134,6.04169,6.04037,6.04145,16000000.0
2005-06-08 05:57:00,6.04228,6.04228,6.04004,6.04021,11000000.0
2005-06-08 05:58:00,6.04119,6.04143,6.04,6.04,22000000.0
2005-06-08 05:59:00,6.04012,6.04154,6.04012,6.04089,9000000.0
2005-06-08 06:00:00,6.03973,6.04139,6.03973,6.04039,17000000.0
2005-06-08 06:01:00,6.04103,6.04173,6.03927,6.03927,18000000.0
2005-06-08 06:02:00,6.03992,6.04271,6.03992,6.041,18000000.0
2005-06-08 06:03:00,6.04127,6.04243,6.04112,6.04183,16000000.0
2005-06-08 06:04:00,6.04107,6.042,6.04107,6.042,8000000.0
2005-06-08 06:05:00,6.04199,6.04256,6.0414,6.04256,10000000.0
2005-06-08 06:06:00,6.04245,6.04245,6.0401,6.04071,27000000.0
2005-06-08 06:07:00,6.04095,6.04205,6.04094,6.04094,17000000.0
2005-06-08 06:08:00,6.04068,6.04172,6.04007,6.04021,14000000.0
2005-06-08 06:09:00,6.0404,6.04176,6.0404,6.04122,13000000.0
2005-06-08 06:10:00,6.04133,6.04258,6.04121,6.04195,14000000.0
2005-06-08 06:11:00,6.04042,6.04158,6.0392,6.0392,16000000.0
2005-06-08 06:12:00,6.03913,6.04029,6.03913,6.04023,17000000.0
2005-06-08 06:13:00,6.04067,6.04173,6.04067,6.04093,14000000.0
2005-06-08 06:14:00,6.03947,6.0408,6.03947,6.03974,12000000.0
2005-06-08 06:15:00,6.0395,6.04092,6.0395,6.03989,13000000.0
2005-06-08 06:16:00,6.03918,6.04018,6.03872,6.04013,14000000.0
2005-06-08 06:17:00,6.03987,6.04097,6.03975,6.03987,11000000.0
2005-06-08 06:18:00,6.03897,6.04058,6.03848,6.03907,12000000.0
2005-06-08 06:19:00,6.03927,6.04055,6.03927,6.0399,19000000.0
2005-06-08 06:20:00,6.03929,6.04008,6.0392,6.03998,11000000.0
2005-06-08 06:21:00,6.03866,6.04115,6.03866,6.04049,9000000.0
2005-06-08 06:22:00,6.04027,6.04172,6.0401,6.04058,22000000.0
2005-06-08 06:23:00,6.04125,6.04257,6.04052,6.04215,18000000.0
2005-06-08 06:24:00,6.04155,6.0431,6.0408,6.0431,8000000.0
2005-06-08 06:25:00,6.04265,6.04265,6.04083,6.04105,9000000.0
2005-06-08 06:26:00,6.04161,6.04279,6.04161,6.04161,13000000.0
2005-06-08 06:27:00,6.04106,6.04256,6.04038,6.04256,15000000.0
2005-06-08 06:28:00,6.04252,6.04252,6.04035,6.04165,18000000.0
2005-06-08 06:29:00,6.04071,6.04135,6.04023,6.04082,16000000.0
2005-06-08 06:30:00,6.04006,6.04213,6.04006,6.04213,10000000.0
2005-06-08 06:31:00,6.04062,6.04156,6.04048,6.04156,13000000.0
2005-06-08 06:32:00,6.04155,6.04174,6.04051,6.04051,10000000.0
2005-06-08 06:33:00,6.04028,6.04154,6.03981,6.03981,10000000.0
2005-06-08 06:34:00,6.0398,6.04215,6.0398,6.04066,15000000.0
2005-06-08 06:35:00,6.0407,6.0412,6.03973,6.04098,13000000.0
2005-06-08 06:36:00,6.03986,6.04083,6.03932,6.04083,23000000.0
2005-06-08 06:37:00,6.04121,6.04121,6.03919,6.04044,11000000.0
2005-06-08 06:38:00,6.04078,6.04078,6.03899,6.03954,17000000.0
2005-06-08 06:39:00,6.04151,6.04151,6.03986,6.03986,8000000.0
2005-06-08 06:40:00,6.03988,6.04085,6.03962,6.04085,15000000.0
2005-06-08 06:41:00,6.04078,6.04208,6.04048,6.04048,15000000.0
2005-06-08 06:42:00,6.04178,6.04227,6.04034,6.04034,16000000.0
2005-06-08 06:43:00,6.03998,6.04214,6.03998,6.0406,12000000.0
2005-06-08 06:44:00,6.04147,6.04168,6.04004,6.04044,13000000.0
2005-06-08 06:45:00,6.04071,6.04201,6.04049,6.04159,14000000.0
2005-06-08 06:46:00,6.04181,6.042,6.04026,6.04026,12000000.0
2005-06-08 06:47:00,6.04112,6.0424,6.04005,6.04005,11000000.0
2005-06-08 06:48:00,6.03998,6.04155,6.03983,6.04099,15000000.0
2005-06-08 06:49:00,6.04107,6.04201,6.04025,6.04069,17000000.0
2005-06-08 06:50:00,6.04072,6.04095,6.0395,6.03958,13000000.0
2005-06-08 06:51:00,6.0405,6.0405,6.0394,6.04022,8000000.0
2005-06-08 06:52:00,6.04008,6.04031,6.03759,6.03759,14000000.0
2005-06-08 06:53:00,6.03869,6.03869,6.03624,6.03624,13000000.0
2005-06-08 06:54:00,6.03571,6.03692,6.03544,6.03627,8000000.0
2005-06-08 06:55:00,6.03811,6.03811,6.03638,6.03709,10000000.0
2005-06-08 06:56:00,6.03789,6.03789,6.03596,6.03668,11000000.0
2005-06-08 06:57:00,6.03604,6.03704,6.03505,6.03588,17000000.0
2005-06-08 06:58:00,6.03712,6.03842,6.03581,6.03716,12000000.0
2005-06-08 06:59:00,6.03737,6.03794,6.03632,6.03794,14000000.0
2005-06-08 07:00:00,6.03712,6.03757,6.03655,6.03747,11000000.0
2005-06-08 07:01:00,6.0383,6.03845,6.03708,6.03845,10000000.0
2005-06-08 07:02:00,6.03734,6.03857,6.03676,6.037,14000000.0
2005-06-08 07:03:00,6.03862,6.03862,6.03745,6.03749,7000000.0
2005-06-08 07:04:00,6.03741,6.03777,6.03592,6.03603,16000000.0
2005-06-08 07:05:00,6.03613,6.03679,6.03513,6.03538,15000000.0
2005-06-08 07:06:00,6.03436,6.03587,6.03436,6.0352,16000000.0
2005-06-08 07:07:00,6.03603,6.03651,6.03476,6.0348,12000000.0
2005-06-08 07:08:00,6.0349,6.03567,6.03442,6.03505,8000000.0
2005-06-08 07:09:00,6.03655,6.03655,6.0348,6.0348,8000000.0
2005-06-08 07:10:00,6.03526,6.03629,6.03512,6.03629,16000000.0
2005-06-08 07:11:00,6.03497,6.03631,6.03417,6.03631,17000000.0
2005-06-08 07:12:00,6.03633,6.03633,6.03397,6.03516,20000000.0
2005-06-08 07:13:00,6.03566,6.03667,6.03529,6.03667,18000000.0
2005-06-08 07:14:00,6.03474,6.0362,6.03446,6.03527,11000000.0
2005-06-08 07:15:00,6.03543,6.03672,6.03507,6.03672,18000000.0
2005-06-08 07:16:00,6.03633,6.03633,6.03462,6.03462,18000000.0
2005-06-08 07:17:00,6.03392,6.03551,6.03387,6.03521,12000000.0
2005-06-08 07:18:00,6.03518,6.03634,6.03458,6.03531,18000000.0
2005-06-08 07:19:00,6.03467,6.03502,6.0335,6.0345,14000000.0
2005-06-08 07:20:00,6.03513,6.03513,6.03277,6.03306,18000000.0
2005-06-08 07:21:00,6.03376,6.03386,6.03176,6.03184,13000000.0
2005-06-08 07:22:00,6.03277,6.03317,6.03162,6.03198,14000000.0
2005-06-08 07:23:00,6.03231,6.03236,6.03028,6.03106,15000000.0
2005-06-08 07:24:00,6.03201,6.03201,6.02949,6.03022,16000000.0
2005-06-08 07:25:00,6.03005,6.03137,6.02969,6.03059,15000000.0
2005-06-08 07:26:00,6.03103,6.03112,6.02942,6.03057,13000000.0
2005-06-08 07:27:00,6.03221,6.03221,6.02961,6.02961,12000000.0
2005-06-08 07:28:00,6.03059,6.03063,6.02877,6.02984,22000000.0
2005-06-08 07:29:00,6.02985,6.03058,6.02908,6.03003,16000000.0
2005-06-08 07:30:00,6.02983,6.03054,6.029,6.02965,14000000.0
2005-06-08 07:31:00,6.0294,6.03089,6.0294,6.03015,13000000.0
2005-06-08 07:32:00,6.0302,6.03054,6.02938,6.03009,9000000.0
2005-06-08 07:33:00,6.03073,6.03131,6.03018,6.03054,7000000.0
2005-06-08 07:34:00,6.03068,6.03148,6.02963,6.03042,18000000.0
2005-06-08 07:35:00,6.03046,6.03089,6.02974,6.03021,9000000.0
2005-06-08 07:36:00,6.03146,6.03172,6.03055,6.03172,13000000.0
2005-06-08 07:37:00,6.0319,6.03252,6.03126,6.0314,11000000.0
2005-06-08 07:38:00,6.03249,6.03252,6.03032,6.03195,11000000.0
2005-06-08 07:39:00,6.03215,6.03276,6.03127,6.0318,19000000.0
2005-06-08 07:40:00,6.03136,6.03285,6.03103,6.03195,11000000.0
2005-06-08 07:41:00,6.03145,6.03265,6.03145,6.03193,7000000.0
2005-06-08 07:42:00,6.0312,6.03263,6.03064,6.03245,13000000.0
2005-06-08 07:43:00,6.03237,6.03279,6.03113,6.03193,14000000.0
2005-06-08 07:44:00,6.03189,6.03254,6.03173,6.03254,10000000.0
2005-06-08 07:45:00,6.03312,6.03332,6.03303,6.03325,8000000.0
2005-06-08 07:46:00,6.033,6.03379,6.03199,6.03223,13000000.0
2005-06-08 07:47:00,6.03281,6.03357,6.03212,6.03357,15000000.0
2005-06-08 07:48:00,6.0339,6.0342,6.03306,6.03306,13000000.0
2005-06-08 07:49:00,6.03321,6.03444,6.03281,6.03321,10000000.0
2005-06-08 07:50:00,6.03367,6.03488,6.03289,6.03417,17000000.0
2005-06-08 07:51:00,6.0337,6.03486,6.03252,6.03361,16000000.0
2005-06-08 07:52:00,6.03355,6.03382,6.03293,6.03358,13000000.0
2005-06-08 07:53:00,6.0333,6.03442,6.0327,6.03442,10000000.0
2005-06-08 07:54:00,6.03463,6.03499,6.03331,6.03374,11000000.0
2005-06-08 07:55:00,6.03426,6.03442,6.03296,6.03296,12000000.0
2005-06-08 07:56:00,6.03363,6.0353,6.03344,6.03354,13000000.0
2005-06-08 07:57:00,6.0338,6.03474,6.03359,6.03427,8000000.0
2005-06-08 07:58:00,6.03433,6.03455,6.03307,6.03336,14000000.0
2005-06-08 07:59:00,6.0335,6.03485,6.03318,6.03485,15000000.0
2005-06-08 08:00:00,6.03368,6.03445,6.03332,6.03383,10000000.0
2005-06-08 08:01:00,6.03412,6.03642,6.03276,6.03547,13000000.0
2005-06-08 08:02:00,6.0356,6.03652,6.0347,6.03564,14000000.0
2005-06-08 08:03:00,6.03644,6.0373,6.03503,6.03595,12000000.0
2005-06-08 08:04:00,6.03607,6.03692,6.03455,6.03455,16000000.0
2005-06-08 08:05:00,6.03525,6.03724,6.03478,6.03724,14000000.0
2005-06-08 08:06:00,6.03721,6.03803,6.03569,6.0378,19000000.0
2005-06-08 08:07:00,6.03888,6.03888,6.0371,6.0387,19000000.0
2005-06-08 08:08:00,6.03925,6.03937,6.03778,6.03937,11000000.0
2005-06-08 08:09:00,6.03936,6.03936,6.03785,6.0384,10000000.0
2005-06-08 08:10:00,6.03862,6.03935,6.0377,6.03811,16000000.0
2005-06-08 08:11:00,6.03832,6.03985,6.03832,6.03888,9000000.0
2005-06-08 08:12:00,6.0395,6.04107,6.0391,6.04043,10000000.0
2005-06-08 08:13:00,6.03972,6.04122,6.03944,6.04011,11000000.0
2005-06-08 08:14:00,6.0397,6.04094,6.03871,6.04029,12000000.0
2005-06-08 08:15:00,6.04039,6.04196,6.04009,6.04112,15000000.0
2005-06-08 08:16:00,6.04124,6.04162,6.03997,6.04024,14000000.0
2005-06-08 08:17:00,6.03944,6.04046,6.03942,6.03962,10000000.0
2005-06-08 08:18:00,6.03935,6.04005,6.03868,6.039,9000000.0
2005-06-08 08:19:00,6.03872,6.04065,6.03872,6.03996,11000000.0
2005-06-08 08:20:00,6.03908,6.04144,6.03908,6.03949,11000000.0
2005-06-08 08:21:00,6.03911,6.03911,6.03682,6.03794,20000000.0
2005-06-08 08:22:00,6.03816,6.03828,6.037,6.03707,8000000.0
2005-06-08 08:23:00,6.03771,6.03813,6.0362,6.03654,12000000.0
2005-06-08 08:24:00,6.03669,6.03741,6.03575,6.03647,13000000.0
2005-06-08 08:25:00,6.03507,6.03641,6.03459,6.03586,12000000.0
2005-06-08 08:26:00,6.03597,6.03597,6.03356,6.03356,13000000.0
2005-06-08 08:27:00,6.03421,6.0344,6.0331,6.03381,11000000.0
2005-06-08 08:28:00,6.0344,6.0344,6.03288,6.03328,8000000.0
2005-06-08 08:29:00,6.03271,6.03465,6.03271,6.03465,12000000.0
2005-06-08 08:30:00,6.0345,6.03596,6.03391,6.03446,11000000.0
2005-06-08 08:31:00,6.03382,6.03437,6.03349,6.03424,10000000.0
2005-06-08 08:32:00,6.0337,6.03557,6.03226,6.03501,13000000.0
2005-06-08 08:33:00,6.03533,6.03665,6.03504,6.03606,11000000.0
2005-06-08 08:34:00,6.03563,6.03771,6.03563,6.03736,17000000.0
2005-06-08 08:35:00,6.03677,6.03818,6.03653,6.0377,11000000.0
2005-06-08 08:36:00,6.03747,6.03758,6.03655,6.03659,10000000.0
2005-06-08 08:37:00,6.03676,6.0369,6.03556,6.03591,9000000.0
2005-06-08 08:38:00,6.03563,6.03757,6.03547,6.03757,18000000.0
2005-06-08 08:39:00,6.03772,6.03803,6.03679,6.03679,8000000.0
2005-06-08 08:40:00,6.03804,6.03826,6.03693,6.03826,7000000.0
2005-06-08 08:41:00,6.03757,6.03872,6.0371,6.03748,16000000.0
2005-06-08 08:42:00,6.03793,6.03946,6.03742,6.03946,14000000.0
2005-06-08 08:43:00,6.0387,6.03923,6.0378,6.03835,12000000.0
2005-06-08 08:44:00,6.03761,6.03899,6.03756,6.0381,9000000.0
2005-06-08 08:45:00,6.0386,6.03905,6.03733,6.03814,18000000.0
2005-06-08 08:46:00,6.03858,6.03949,6.03772,6.03892,14000000.0
2005-06-08 08:47:00,6.03863,6.04189,6.03823,6.03865,18000000.0
2005-06-08 08:48:00,6.03636,6.03813,6.03636,6.03749,12000000.0
2005-06-08 08:49:00,6.03676,6.03762,6.03599,6.03608,14000000.0
2005-06-08 08:50:00,6.03617,6.03782,6.03611,6.03759,16000000.0
2005-06-08 08:51:00,6.03679,6.03717,6.03619,6.03717,21000000.0
2005-06-08 08:52:00,6.03577,6.03707,6.03577,6.0365,20000000.0
2005-06-08 08:53:00,6.03674,6.03674,6.03604,6.0362,7000000.0
2005-06-08 08:54:00,6.03676,6.03676,6.03418,6.03418,17000000.0
2005-06-08 08:55:00,6.03409,6.0354,6.03364,6.03364,12000000.0
2005-06-08 08:56:00,6.03344,6.03499,6.03324,6.0347,17000000.0
2005-06-08 08:57:00,6.03421,6.035,6.03279,6.03389,16000000.0
2005-06-08 08:58:00,6.03191,6.03344,6.0315,6.0334,12000000.0
2005-06-08 08:59:00,6.03324,6.03465,6.03206,6.03313,13000000.0
2005-06-08 09:00:00,6.0331,6.03336,6.03115,6.03181,17000000.0
2005-06-08 09:01:00,6.03237,6.03276,6.03041,6.03041,13000000.0
2005-06-08 09:02:00,6.03048,6.03164,6.03008,6.03097,8000000.0
2005-06-08 09:03:00,6.03077,6.03266,6.03077,6.03266,16000000.0
2005-06-08 09:04:00,6.03125,6.03253,6.03125,6.0315,8000000.0
2005-06-08 09:05:00,6.03149,6.03322,6.03129,6.03232,11000000.0
2005-06-08 09:06:00,6.03254,6.03402,6.03252,6.033,10000000.0
2005-06-08 09:07:00,6.03298,6.03393,6.03268,6.0335,10000000.0
2005-06-08 09:08:00,6.03321,6.03429,6.03206,6.03206,19000000.0
2005-06-08 09:09:00,6.03139,6.03305,6.03136,6.03265,16000000.0
2005-06-08 09:10:00,6.03204,6.03473,6.03156,6.03366,8000000.0
2005-06-08 09:11:00,6.03291,6.03344,6.03208,6.03305,11000000.0
2005-06-08 09:12:00,6.03338,6.03503,6.03338,6.03491,16000000.0
2005-06-08 09:13:00,6.03542,6.03731,6.03542,6.03718,15000000.0
2005-06-08 09:14:00,6.03639,6.03766,6.03609,6.03724,17000000.0
2005-06-08 09:15:00,6.03705,6.0373,6.03559,6.03679,12000000.0
2005-06-08 09:16:00,6.03849,6.03896,6.03657,6.03812,14000000.0
2005-06-08 09:17:00,6.03821,6.03821,6.03696,6.03766,14000000.0
2005-06-08 09:18:00,6.03762,6.03762,6.03598,6.03689,18000000.0
2005-06-08 09:19:00,6.03683,6.03723,6.03623,6.03629,14000000.0
2005-06-08 09:20:00,6.03632,6.03731,6.03583,6.03656,18000000.0
2005-06-08 09:21:00,6.03629,6.03684,6.03371,6.03679,17000000.0
2005-06-08 09:22:00,6.03797,6.03799,6.03651,6.03651,13000000.0
2005-06-08 09:23:00,6.03842,6.04032,6.03811,6.03966,12000000.0
2005-06-08 09:24:00,6.04009,6.04264,6.03967,6.04253,14000000.0
2005-06-08 09:25:00,6.0428,6.04332,6.04138,6.04235,9000000.0
2005-06-08 09:26:00,6.04207,6.04229,6.04045,6.04194,13000000.0
2005-06-08 09:27:00,6.0424,6.04242,6.04116,6.04214,13000000.0
2005-06-08 09:28:00,6.04088,6.04235,6.04037,6.04235,19000000.0
2005-06-08 09:29:00,6.04209,6.04209,6.04003,6.04029,14000000.0
2005-06-08 09:30:00,6.04095,6.04157,6.03934,6.03934,15000000.0
2005-06-08 09:31:00,6.04049,6.04159,6.04005,6.04159,11000000.0
2005-06-08 09:32:00,6.04083,6.04181,6.04025,6.04025,16000000.0
2005-06-08 09:33:00,6.04044,6.04058,6.0392,6.04058,9000000.0
2005-06-08 09:34:00,6.03943,6.0409,6.03719,6.03928,18000000.0
2005-06-08 09:35:00,6.04104,6.04182,6.03975,6.03975,14000000.0
2005-06-08 09:36:00,6.04081,6.04081,6.03966,6.04041,16000000.0
2005-06-08 09:37:00,6.04083,6.04117,6.03981,6.04026,20000000.0
2005-06-08 09:38:00,6.04053,6.04136,6.0402,6.04122,19000000.0
2005-06-08 09:39:00,6.04136,6.0446,6.04136,6.0429,16000000.0
2005-06-08 09:40:00,6.04344,6.04449,6.04291,6.04322,12000000.0
2005-06-08 09:41:00,6.04485,6.04538,6.04379,6.04387,18000000.0
2005-06-08 09:42:00,6.0425,6.04443,6.04208,6.04405,16000000.0
2005-06-08 09:43:00,6.04332,6.04372,6.0413,6.04175,15000000.0
2005-06-08 09:44:00,6.04112,6.0428,6.04112,6.0427,13000000.0
2005-06-08 09:45:00,6.04229,6.0437,6.042,6.04346,13000000.0
2005-06-08 09:46:00,6.04387,6.04387,6.04282,6.04346,17000000.0
2005-06-08 09:47:00,6.04324,6.04348,6.04161,6.04326,13000000.0
2005-06-08 09:48:00,6.04339,6.04344,6.04141,6.04246,16000000.0
2005-06-08 09:49:00,6.04227,6.0431,6.04095,6.0428,17000000.0
2005-06-08 09:50:00,6.04236,6.04236,6.03975,6.04129,12000000.0
2005-06-08 09:51:00,6.04056,6.04057,6.03803,6.03803,16000000.0
2005-06-08 09:52:00,6.03763,6.03912,6.03721,6.03856,16000000.0
2005-06-08 09:53:00,6.03829,6.03908,6.03703,6.03863,15000000.0
2005-06-08 09:54:00,6.03895,6.03914,6.03762,6.03806,15000000.0
2005-06-08 09:55:00,6.03856,6.04001,6.03771,6.03771,15000000.0
2005-06-08 09:56:00,6.0376,6.03919,6.0376,6.03863,17000000.0
2005-06-08 09:57:00,6.03865,6.03888,6.03715,6.03715,12000000.0
2005-06-08 09:58:00,6.038,6.03866,6.03699,6.03772,14000000.0
2005-06-08 09:59:00,6.03786,6.03878,6.03718,6.03875,10000000.0
2005-06-08 10:00:00,6.03829,6.03925,6.03822,6.03896,11000000.0
2005-06-08 10:01:00,6.039,6.03983,6.03808,6.03983,24000000.0
2005-06-08 10:02:00,6.03963,6.03983,6.03817,6.03925,14000000.0
2005-06-08 10:03:00,6.03982,6.04013,6.03899,6.03961,16000000.0
2005-06-08 10:04:00,6.03886,6.03964,6.03849,6.03964,10000000.0
2005-06-08 10:05:00,6.03883,6.03883,6.03689,6.03806,10000000.0
2005-06-08 10:06:00,6.03802,6.03918,6.03802,6.03916,9000000.0
2005-06-08 10:07:00,6.0385,6.03883,6.0376,6.03851,11000000.0
2005-06-08 10:08:00,6.03843,6.03899,6.03774,6.03852,9000000.0
2005-06-08 10:09:00,6.03825,6.03924,6.03817,6.03924,11000000.0
2005-06-08 10:10:00,6.03924,6.03925,6.03844,6.03925,15000000.0
2005-06-08 10:11:00,6.03938,6.03938,6.03786,6.03831,16000000.0
2005-06-08 10:12:00,6.03819,6.03946,6.038,6.03867,19000000.0
2005-06-08 10:13:00,6.03751,6.0387,6.03747,6.03777,9000000.0
2005-06-08 10:14:00,6.03729,6.03914,6.03729,6.0384,11000000.0
2005-06-08 10:15:00,6.03608,6.03721,6.03538,6.03663,8000000.0
2005-06-08 10:16:00,6.03631,6.03684,6.0355,6.03592,17000000.0
2005-06-08 10:17:00,6.03496,6.03649,6.03479,6.0354,16000000.0
2005-06-08 10:18:00,6.03653,6.03728,6.03527,6.03728,16000000.0
2005-06-08 10:19:00,6.0374,6.0374,6.03467,6.03571,17000000.0
2005-06-08 10:20:00,6.03545,6.0365,6.03471,6.03615,16000000.0
2005-06-08 10:21:00,6.03612,6.03633,6.03522,6.03586,7000000.0
2005-06-08 10:22:00,6.03603,6.03637,6.03544,6.03544,10000000.0
2005-06-08 10:23:00,6.03528,6.03665,6.03508,6.03526,14000000.0
2005-06-08 10:24:00,6.03552,6.03713,6.03522,6.03626,13000000.0
2005-06-08 10:25:00,6.03623,6.03686,6.03584,6.03594,12000000.0
2005-06-08 10:26:00,6.03719,6.03831,6.03672,6.03731,11000000.0
2005-06-08 10:27:00,6.03645,6.03798,6.03621,6.03798,13000000.0
2005-06-08 10:28:00,6.0374,6.03828,6.03619,6.03828,13000000.0
2005-06-08 10:29:00,6.03813,6.03813,6.03626,6.03743,11000000.0
2005-06-08 10:30:00,6.03774,6.03861,6.03568,6.0374,9000000.0
2005-06-08 10:31:00,6.03649,6.03769,6.03545,6.03769,16000000.0
2005-06-08 10:32:00,6.0367,6.03715,6.03574,6.03574,9000000.0
2005-06-08 10:33:00,6.03577,6.03776,6.03577,6.03709,12000000.0
2005-06-08 10:34:00,6.03765,6.03765,6.03638,6.03704,11000000.0
2005-06-08 10:35:00,6.03684,6.0381,6.03672,6.03767,17000000.0
2005-06-08 10:36:00,6.03739,6.03798,6.03623,6.03749,10000000.0
2005-06-08 10:37:00,6.03679,6.03831,6.03649,6.03831,15000000.0
2005-06-08 10:38:00,6.03834,6.03867,6.03704,6.0383,17000000.0
2005-06-08 10:39:00,6.03855,6.03855,6.03691,6.03845,13000000.0
2005-06-08 10:40:00,6.03987,6.04064,6.03869,6.04064,10000000.0
2005-06-08 10:41:00,6.04096,6.04096,6.03929,6.04014,15000000.0
2005-06-08 10:42:00,6.04009,6.04009,6.03892,6.03962,12000000.0
2005-06-08 10:43:00,6.0385,6.04006,6.03789,6.04006,13000000.0
2005-06-08 10:44:00,6.03904,6.04014,6.03904,6.03984,12000000.0
2005-06-08 10:45:00,6.03977,6.04037,6.03824,6.03824,13000000.0
2005-06-08 10:46:00,6.0391,6.03972,6.0383,6.03866,13000000.0
2005-06-08 10:47:00,6.03819,6.04027,6.03819,6.04027,7000000.0
2005-06-08 10:48:00,6.04046,6.04077,6.03926,6.04077,12000000.0
2005-06-08 10:49:00,6.04028,6.04064,6.04001,6.04061,10000000.0
2005-06-08 10:50:00,6.04101,6.04147,6.04007,6.04047,14000000.0
2005-06-08 10:51:00,6.03909,6.04041,6.03845,6.03845,11000000.0
2005-06-08 10:52:00,6.03861,6.04037,6.03861,6.03995,20000000.0
2005-06-08 10:53:00,6.04017,6.04021,6.03906,6.03982,9000000.0
2005-06-08 10:54:00,6.03954,6.04038,6.03873,6.03996,18000000.0
2005-06-08 10:55:00,6.04023,6.04047,6.03921,6.03921,10000000.0
2005-06-08 10:56:00,6.03992,6.03992,6.03812,6.03906,11000000.0
2005-06-08 10:57:00,6.03932,6.0397,6.03849,6.03898,8000000.0
2005-06-08 10:58:00,6.03859,6.03968,6.03827,6.0394,10000000.0
2005-06-08 10:59:00,6.03992,6.04021,6.03906,6.03997,10000000.0
2005-06-08 11:00:00,6.03976,6.04045,6.03912,6.03981,15000000.0
2005-06-08 11:01:00,6.04013,6.0403,6.03922,6.03973,12000000.0
2005-06-08 11:02:00,6.04001,6.04003,6.03805,6.03846,8000000.0
2005-06-08 11:03:00,6.03924,6.04072,6.03888,6.03927,11000000.0
2005-06-08 11:04:00,6.0391,6.03985,6.03858,6.03872,15000000.0
2005-06-08 11:05:00,6.03969,6.0408,6.03965,6.04023,17000000.0
2005-06-08 11:06:00,6.04024,6.04083,6.03971,6.04049,12000000.0
2005-06-08 11:07:00,6.04006,6.04052,6.03961,6.04045,11000000.0
2005-06-08 11:08:00,6.04069,6.04092,6.03954,6.03957,22000000.0
2005-06-08 11:09:00,6.03953,6.04095,6.03953,6.04095,9000000.0
2005-06-08 11:10:00,6.04078,6.04086,6.03989,6.04086,16000000.0
2005-06-08 11:11:00,6.04075,6.04098,6.03969,6.04098,7000000.0
2005-06-08 11:12:00,6.04007,6.0409,6.03945,6.0406,15000000.0
2005-06-08 11:13:00,6.03951,6.04057,6.03951,6.03972,11000000.0
2005-06-08 11:14:00,6.03967,6.04038,6.03897,6.04035,18000000.0
2005-06-08 11:15:00,6.04061,6.04061,6.03862,6.0389,11000000.0
2005-06-08 11:16:00,6.03896,6.04041,6.03896,6.03976,13000000.0
2005-06-08 11:17:00,6.0404,6.04064,6.03922,6.03991,13000000.0
2005-06-08 11:18:00,6.04094,6.04095,6.03936,6.03947,9000000.0
2005-06-08 11:19:00,6.03981,6.04068,6.03899,6.04046,17000000.0
2005-06-08 11:20:00,6.03993,6.04028,6.03895,6.04017,14000000.0
2005-06-08 11:21:00,6.04025,6.0403,6.03851,6.03851,14000000.0
2005-06-08 11:22:00,6.03988,6.0404,6.0383,6.0404,22000000.0
2005-06-08 11:23:00,6.03955,6.04029,6.03901,6.03901,8000000.0
2005-06-08 11:24:00,6.03887,6.03971,6.03855,6.03934,18000000.0
2005-06-08 11:25:00,6.03902,6.03951,6.03881,6.03883,9000000.0
2005-06-08 11:26:00,6.03858,6.03957,6.03827,6.0388,15000000.0
2005-06-08 11:27:00,6.03868,6.0391,6.03805,6.0391,10000000.0
2005-06-08 11:28:00,6.03939,6.03951,6.03745,6.03839,13000000.0
2005-06-08 11:29:00,6.03849,6.03899,6.03757,6.03757,17000000.0
2005-06-08 11:30:00,6.03763,6.03963,6.03763,6.0393,13000000.0
2005-06-08 11:31:00,6.03806,6.03875,6.03725,6.03802,12000000.0
2005-06-08 11:32:00,6.03882,6.03943,6.03819,6.03905,20000000.0
2005-06-08 11:33:00,6.03896,6.03896,6.03755,6.03755,16000000.0
2005-06-08 11:34:00,6.03768,6.03932,6.03768,6.03869,13000000.0
2005-06-08 11:35:00,6.03776,6.03908,6.03776,6.03908,14000000.0
2005-06-08 11:36:00,6.03943,6.03943,6.03766,6.03797,11000000.0
2005-06-08 11:37:00,6.0355,6.03687,6.03534,6.03662,16000000.0
2005-06-08 11:38:00,6.03654,6.0369,6.03508,6.03602,8000000.0
2005-06-08 11:39:00,6.03606,6.0368,6.03545,6.03545,11000000.0
2005-06-08 11:40:00,6.03532,6.03685,6.03514,6.03656,12000000.0
2005-06-08 11:41:00,6.03737,6.03737,6.03417,6.03417,10000000.0
2005-06-08 11:42:00,6.03416,6.03416,6.03104,6.03222,10000000.0
2005-06-08 11:43:00,6.03169,6.03275,6.02963,6.03215,17000000.0
2005-06-08 11:44:00,6.03171,6.03215,6.03024,6.03147,15000000.0
2005-06-08 11:45:00,6.03139,6.03164,6.02905,6.03164,16000000.0
2005-06-08 11:46:00,6.03123,6.03364,6.03079,6.03188,7000000.0
2005-06-08 11:47:00,6.03144,6.03191,6.02938,6.03102,16000000.0
2005-06-08 11:48:00,6.03196,6.03228,6.03017,6.0303,13000000.0
2005-06-08 11:49:00,6.02941,6.03165,6.02941,6.03066,10000000.0
2005-06-08 11:50:00,6.03071,6.03179,6.03061,6.03179,12000000.0
2005-06-08 11:51:00,6.03139,6.03188,6.02904,6.02904,14000000.0
2005-06-08 11:52:00,6.02986,6.03112,6.02932,6.0298,18000000.0
2005-06-08 11:53:00,6.0307,6.03076,6.02825,6.02911,16000000.0
2005-06-08 11:54:00,6.03006,6.03046,6.02894,6.02965,8000000.0
2005-06-08 11:55:00,6.0284,6.03011,6.0284,6.02913,8000000.0
2005-06-08 11:56:00,6.02836,6.03027,6.02836,6.02877,8000000.0
2005-06-08 11:57:00,6.02813,6.02934,6.02774,6.02774,11000000.0
2005-06-08 11:58:00,6.02738,6.02932,6.02731,6.02772,14000000.0
2005-06-08 11:59:00,6.0286,6.0286,6.02625,6.02719,11000000.0
2005-06-08 12:00:00,6.02778,6.02778,6.02564,6.02716,15000000.0
2005-06-08 12:01:00,6.0258,6.02731,6.0248,6.02696,13000000.0
2005-06-08 12:02:00,6.02708,6.02775,6.02617,6.02642,15000000.0
2005-06-08 12:03:00,6.02695,6.02724,6.02607,6.02666,11000000.0
2005-06-08 12:04:00,6.0264,6.02978,6.02622,6.02873,9000000.0
2005-06-08 12:05:00,6.02828,6.0344,6.0282,6.02977,9000000.0
2005-06-08 12:06:00,6.02913,6.02913,6.02713,6.02912,15000000.0
2005-06-08 12:07:00,6.02907,6.02985,6.0283,6.0283,11000000.0
2005-06-08 12:08:00,6.02833,6.03015,6.02833,6.02872,8000000.0
2005-06-08 12:09:00,6.029,6.03052,6.02788,6.02963,18000000.0
2005-06-08 12:10:00,6.02856,6.02945,6.02815,6.02904,14000000.0
2005-06-08 12:11:00,6.02861,6.02938,6.02711,6.0276,9000000.0
2005-06-08 12:12:00,6.02643,6.02767,6.02591,6.02645,18000000.0
2005-06-08 12:13:00,6.02526,6.02687,6.02496,6.02626,12000000.0
2005-06-08 12:14:00,6.02676,6.03155,6.02676,6.02847,10000000.0
2005-06-08 12:15:00,6.02685,6.02758,6.02549,6.0273,8000000.0
2005-06-08 12:16:00,6.02761,6.02946,6.02727,6.02794,14000000.0
2005-06-08 12:17:00,6.0275,6.02787,6.02693,6.02783,13000000.0
2005-06-08 12:18:00,6.02906,6.02925,6.02788,6.02788,10000000.0
2005-06-08 12:19:00,6.02953,6.02966,6.02792,6.02888,11000000.0
2005-06-08 12:20:00,6.02971,6.02971,6.0274,6.02792,8000000.0
2005-06-08 12:21:00,6.02576,6.02796,6.02534,6.02685,20000000.0
2005-06-08 12:22:00,6.02696,6.02767,6.02585,6.02658,14000000.0
2005-06-08 12:23:00,6.02735,6.02766,6.02591,6.02766,11000000.0
2005-06-08 12:24:00,6.02816,6.02898,6.02724,6.02898,17000000.0
2005-06-08 12:25:00,6.02912,6.03007,6.02877,6.02946,12000000.0
2005-06-08 12:26:00,6.03002,6.03022,6.02901,6.02985,7000000.0
2005-06-08 12:27:00,6.03002,6.03071,6.02957,6.03071,7000000.0
2005-06-08 12:28:00,6.03086,6.03205,6.02902,6.03144,19000000.0
2005-06-08 12:29:00,6.03064,6.03079,6.02885,6.03079,12000000.0
2005-06-08 12:30:00,6.03022,6.03053,6.0289,6.02926,10000000.0
2005-06-08 12:31:00,6.0283,6.02913,6.0276,6.0276,12000000.0
2005-06-08 12:32:00,6.02822,6.0308,6.02768,6.02838,12000000.0
2005-06-08 12:33:00,6.02894,6.0293,6.02796,6.02911,15000000.0
2005-06-08 12:34:00,6.02905,6.03008,6.02821,6.02933,12000000.0
2005-06-08 12:35:00,6.03018,6.03223,6.03018,6.03218,12000000.0
2005-06-08 12:36:00,6.03062,6.03225,6.0299,6.03225,15000000.0
2005-06-08 12:37:00,6.03292,6.03433,6.03222,6.03433,8000000.0
2005-06-08 12:38:00,6.03347,6.03347,6.0314,6.03228,15000000.0
2005-06-08 12:39:00,6.0323,6.03292,6.03111,6.0325,14000000.0
2005-06-08 12:40:00,6.03347,6.03458,6.03308,6.0332,18000000.0
2005-06-08 12:41:00,6.03345,6.03386,6.0322,6.03386,11000000.0
2005-06-08 12:42:00,6.03347,6.03347,6.03175,6.03201,17000000.0
2005-06-08 12:43:00,6.03239,6.03359,6.0316,6.03359,11000000.0
2005-06-08 12:44:00,6.03401,6.03401,6.03257,6.03296,13000000.0
2005-06-08 12:45:00,6.03329,6.03329,6.03012,6.03259,10000000.0
2005-06-08 12:46:00,6.03266,6.03393,6.03179,6.03393,20000000.0
2005-06-08 12:47:00,6.03236,6.03366,6.03214,6.03366,10000000.0
2005-06-08 12:48:00,6.03336,6.03471,6.03336,6.03471,10000000.0
2005-06-08 12:49:00,6.0344,6.03454,6.03358,6.03392,15000000.0
2005-06-08 12:50:00,6.03385,6.03428,6.03213,6.03213,14000000.0
2005-06-08 12:51:00,6.03222,6.03326,6.03222,6.03299,14000000.0
2005-06-08 12:52:00,6.03324,6.03324,6.03188,6.03213,9000000.0
2005-06-08 12:53:00,6.03287,6.03373,6.03216,6.03373,9000000.0
2005-06-08 12:54:00,6.03382,6.03407,6.03269,6.03269,20000000.0
2005-06-08 12:55:00,6.03372,6.03395,6.03276,6.0336,12000000.0
2005-06-08 12:56:00,6.0328,6.0343,6.03232,6.03402,7000000.0
2005-06-08 12:57:00,6.0338,6.03446,6.03264,6.03404,13000000.0
2005-06-08 12:58:00,6.03363,6.03468,6.03329,6.03329,16000000.0
2005-06-08 12:59:00,6.03408,6.03441,6.03307,6.03357,14000000.0
2005-06-08 13:00:00,6.03302,6.03326,6.03174,6.03228,12000000.0
2005-06-08 13:01:00,6.0325,6.03451,6.0325,6.03451,17000000.0
2005-06-08 13:02:00,6.03428,6.03429,6.03302,6.03428,10000000.0
2005-06-08 13:03:00,6.0336,6.03369,6.03189,6.03266,22000000.0
2005-06-08 13:04:00,6.03244,6.03336,6.03086,6.03206,20000000.0
2005-06-08 13:05:00,6.03211,6.03211,6.03095,6.03155,14000000.0
2005-06-08 13:06:00,6.03258,6.03258,6.03093,6.03199,17000000.0
2005-06-08 13:07:00,6.0311,6.03318,6.0311,6.03318,22000000.0
2005-06-08 13:08:00,6.03257,6.03268,6.03109,6.03244,12000000.0
2005-06-08 13:09:00,6.03158,6.03182,6.02982,6.02993,12000000.0
2005-06-08 13:10:00,6.03144,6.03176,6.02986,6.03148,20000000.0
2005-06-08 13:11:00,6.03143,6.03248,6.031,6.03161,12000000.0
2005-06-08 13:12:00,6.03183,6.03325,6.03124,6.03319,16000000.0
2005-06-08 13:13:00,6.03311,6.03348,6.03228,6.03289,14000000.0
2005-06-08 13:14:00,6.03307,6.03365,6.03187,6.0327,17000000.0
2005-06-08 13:15:00,6.03162,6.03205,6.02962,6.02962,7000000.0
2005-06-08 13:16:00,6.03019,6.03227,6.03019,6.03227,9000000.0
2005-06-08 13:17:00,6.03155,6.03155,6.03006,6.03115,15000000.0
2005-06-08 13:18:00,6.03151,6.03163,6.03,6.03058,17000000.0
2005-06-08 13:19:00,6.0306,6.03241,6.03045,6.0318,15000000.0
2005-06-08 13:20:00,6.03148,6.03265,6.03112,6.03153,12000000.0
2005-06-08 13:21:00,6.03162,6.0334,6.03138,6.03216,24000000.0
2005-06-08 13:22:00,6.03277,6.0334,6.03212,6.03323,12000000.0
2005-06-08 13:23:00,6.03191,6.03325,6.03191,6.03322,12000000.0
2005-06-08 13:24:00,6.03366,6.03418,6.03273,6.03361,18000000.0
2005-06-08 13:25:00,6.03362,6.03485,6.03326,6.03347,12000000.0
2005-06-08 13:26:00,6.03381,6.0345,6.03045,6.03381,12000000.0
2005-06-08 13:27:00,6.03432,6.03461,6.03313,6.03358,9000000.0
2005-06-08 13:28:00,6.03316,6.03349,6.03197,6.03335,15000000.0
2005-06-08 13:29:00,6.03331,6.03379,6.0317,6.03287,14000000.0
2005-06-08 13:30:00,6.03348,6.03448,6.03202,6.03257,11000000.0
2005-06-08 13:31:00,6.03328,6.03554,6.03328,6.03554,11000000.0
2005-06-08 13:32:00,6.03544,6.0357,6.03423,6.03563,8000000.0
2005-06-08 13:33:00,6.03506,6.03519,6.03349,6.03448,14000000.0
2005-06-08 13:34:00,6.03449,6.03461,6.03144,6.03268,11000000.0
2005-06-08 13:35:00,6.0328,6.03413,6.032,6.03331,16000000.0
2005-06-08 13:36:00,6.0337,6.03393,6.03292,6.03294,8000000.0
2005-06-08 13:37:00,6.03207,6.03372,6.03207,6.03372,17000000.0
2005-06-08 13:38:00,6.03389,6.03389,6.03205,6.03279,14000000.0
2005-06-08 13:39:00,6.03311,6.03332,6.03199,6.0321,10000000.0
2005-06-08 13:40:00,6.03179,6.03304,6.03162,6.03243,8000000.0
2005-06-08 13:41:00,6.03235,6.03268,6.03145,6.0321,11000000.0
2005-06-08 13:42:00,6.03234,6.03337,6.03206,6.03337,14000000.0
2005-06-08 13:43:00,6.03322,6.03329,6.03225,6.03275,11000000.0
2005-06-08 13:44:00,6.03292,6.03311,6.03219,6.03263,11000000.0
2005-06-08 13:45:00,6.03212,6.03212,6.0302,6.03036,14000000.0
2005-06-08 13:46:00,6.03058,6.03088,6.02922,6.03027,11000000.0
2005-06-08 13:47:00,6.03083,6.03127,6.02975,6.03127,13000000.0
2005-06-08 13:48:00,6.03039,6.03139,6.02934,6.03055,14000000.0
2005-06-08 13:49:00,6.03131,6.03131,6.02964,6.0304,12000000.0
2005-06-08 13:50:00,6.03066,6.03147,6.02969,6.03112,16000000.0
2005-06-08 13:51:00,6.03091,6.03216,6.02984,6.03107,14000000.0
2005-06-08 13:52:00,6.03156,6.03174,6.03062,6.03156,10000000.0
2005-06-08 13:53:00,6.03128,6.0324,6.03128,6.03186,10000000.0
2005-06-08 13:54:00,6.03229,6.03233,6.03101,6.03155,8000000.0
2005-06-08 13:55:00,6.03195,6.03267,6.03041,6.03251,13000000.0
2005-06-08 13:56:00,6.03284,6.03327,6.03188,6.03292,17000000.0
2005-06-08 13:57:00,6.03254,6.03292,6.03044,6.03292,13000000.0
2005-06-08 13:58:00,6.03275,6.03324,6.03224,6.03321,7000000.0
2005-06-08 13:59:00,6.03337,6.03448,6.03314,6.03423,9000000.0
2005-06-08 14:00:00,6.03244,6.03466,6.03244,6.03443,7000000.0
2005-06-08 14:01:00,6.03396,6.03498,6.03358,6.03466,11000000.0
2005-06-08 14:02:00,6.03432,6.03514,6.03344,6.03434,19000000.0
2005-06-08 14:03:00,6.03478,6.03676,6.03478,6.03676,13000000.0
2005-06-08 14:04:00,6.03629,6.03629,6.0351,6.03539,22000000.0
2005-06-08 14:05:00,6.03485,6.03485,6.03293,6.03348,17000000.0
2005-06-08 14:06:00,6.03357,6.03406,6.03261,6.03305,11000000.0
2005-06-08 14:07:00,6.03473,6.03483,6.0328,6.0328,9000000.0
2005-06-08 14:08:00,6.03321,6.03394,6.03261,6.03276,11000000.0
2005-06-08 14:09:00,6.03256,6.03256,6.02961,6.03111,12000000.0
2005-06-08 14:10:00,6.03002,6.03189,6.0296,6.03126,13000000.0
2005-06-08 14:11:00,6.03141,6.03343,6.03083,6.03343,14000000.0
2005-06-08 14:12:00,6.03438,6.03451,6.03245,6.03245,11000000.0
2005-06-08 14:13:00,6.03211,6.03527,6.03211,6.0348,11000000.0
2005-06-08 14:14:00,6.03462,6.03481,6.03382,6.03424,7000000.0
2005-06-08 14:15:00,6.03398,6.03535,6.03376,6.03376,14000000.0
2005-06-08 14:16:00,6.03445,6.03465,6.03367,6.03408,13000000.0
2005-06-08 14:17:00,6.03345,6.03398,6.03209,6.03286,22000000.0
2005-06-08 14:18:00,6.03391,6.03477,6.03311,6.03448,15000000.0
2005-06-08 14:19:00,6.03361,6.03421,6.03263,6.03388,12000000.0
2005-06-08 14:20:00,6.03391,6.03486,6.03355,6.03486,7000000.0
2005-06-08 14:21:00,6.03465,6.03491,6.03312,6.03367,13000000.0
2005-06-08 14:22:00,6.03503,6.03539,6.03409,6.03436,8000000.0
2005-06-08 14:23:00,6.03477,6.03492,6.03324,6.03395,11000000.0
2005-06-08 14:24:00,6.03397,6.03429,6.03305,6.03409,13000000.0
2005-06-08 14:25:00,6.03398,6.03427,6.033,6.0335,15000000.0
2005-06-08 14:26:00,6.03387,6.03425,6.03304,6.03337,8000000.0
2005-06-08 14:27:00,6.03341,6.03374,6.03261,6.03261,10000000.0
2005-06-08 14:28:00,6.03305,6.03406,6.03271,6.03366,11000000.0
2005-06-08 14:29:00,6.0338,6.03452,6.03337,6.03389,21000000.0
2005-06-08 14:30:00,6.03361,6.03408,6.03293,6.03408,11000000.0
2005-06-08 14:31:00,6.03454,6.03506,6.03259,6.0342,17000000.0
2005-06-08 14:32:00,6.0343,6.03512,6.03335,6.03335,15000000.0
2005-06-08 14:33:00,6.03505,6.03542,6.03426,6.03458,8000000.0
2005-06-08 14:34:00,6.03576,6.03577,6.03485,6.03576,9000000.0
2005-06-08 14:35:00,6.03549,6.03736,6.03549,6.03736,11000000.0
2005-06-08 14:36:00,6.03667,6.03806,6.03667,6.03759,15000000.0
2005-06-08 14:37:00,6.03577,6.03704,6.03577,6.03704,8000000.0
2005-06-08 14:38:00,6.03657,6.03735,6.0359,6.03676,10000000.0
2005-06-08 14:39:00,6.03666,6.03666,6.0351,6.0351,19000000.0
2005-06-08 14:40:00,6.03519,6.03667,6.0351,6.03596,15000000.0
2005-06-08 14:41:00,6.03582,6.03668,6.03504,6.03668,15000000.0
2005-06-08 14:42:00,6.0365,6.0365,6.03452,6.03601,17000000.0
2005-06-08 14:43:00,6.03568,6.03568,6.0338,6.0352,15000000.0
2005-06-08 14:44:00,6.03543,6.03656,6.0339,6.03656,15000000.0
2005-06-08 14:45:00,6.03669,6.03718,6.03536,6.03718,9000000.0
2005-06-08 14:46:00,6.03767,6.03767,6.03655,6.03705,11000000.0
2005-06-08 14:47:00,6.03629,6.03642,6.03447,6.03474,12000000.0
2005-06-08 14:48:00,6.0357,6.0357,6.03383,6.03404,12000000.0
2005-06-08 14:49:00,6.03513,6.03513,6.03345,6.03467,12000000.0
2005-06-08 14:50:00,6.03519,6.0362,6.03407,6.03455,15000000.0
2005-06-08 14:51:00,6.03469,6.03642,6.03469,6.03559,10000000.0
2005-06-08 14:52:00,6.03586,6.03586,6.03399,6.03399,13000000.0
2005-06-08 14:53:00,6.03489,6.03572,6.03431,6.0349,13000000.0
2005-06-08 14:54:00,6.03657,6.03703,6.03579,6.03657,9000000.0
2005-06-08 15:06:00,6.03745,6.03861,6.03718,6.03861,14000000.0
2005-06-08 15:07:00,6.03872,6.03883,6.03704,6.03797,22000000.0
2005-06-08 15:08:00,6.03836,6.03837,6.03765,6.0383,10000000.0
2005-06-08 15:09:00,6.03641,6.03779,6.03486,6.03486,9000000.0
2005-06-08 15:10:00,6.0366,6.03831,6.0366,6.03778,14000000.0
2005-06-08 15:11:00,6.03752,6.03752,6.03601,6.03709,12000000.0
2005-06-08 15:12:00,6.03725,6.03731,6.03627,6.03731,13000000.0
2005-06-08 16:13:00,6.03741,6.03753,6.03696,6.03696,14000000.0
2005-06-08 16:16:00,6.03414,6.03425,6.03281,6.03324,13000000.0
2005-06-08 16:17:00,6.03292,6.03292,6.03157,6.03191,18000000.0
2005-06-08 16:18:00,6.03145,6.03277,6.03046,6.03046,13000000.0
2005-06-08 16:19:00,6.03058,6.03139,6.02953,6.03021,8000000.0
2005-06-08 16:20:00,6.02905,6.0307,6.02905,6.0307,13000000.0
2005-06-08 16:21:00,6.03099,6.03164,6.03022,6.03066,12000000.0
2005-06-08 16:22:00,6.03175,6.03233,6.03132,6.03158,11000000.0
2005-06-08 16:23:00,6.03192,6.03292,6.03126,6.03221,14000000.0
2005-06-08 16:24:00,6.03077,6.03189,6.03076,6.0315,15000000.0
2005-06-08 16:25:00,6.03165,6.03165,6.0304,6.03065,11000000.0
2005-06-08 16:26:00,6.02916,6.03143,6.02916,6.03062,8000000.0
2005-06-08 16:27:00,6.03095,6.03281,6.03095,6.03263,10000000.0
2005-06-08 16:28:00,6.03237,6.03344,6.03154,6.03288,15000000.0
2005-06-08 16:29:00,6.03281,6.03358,6.03228,6.03317,7000000.0
2005-06-08 16:30:00,6.03235,6.03235,6.02945,6.032,16000000.0
2005-06-08 16:31:00,6.031,6.03205,6.03012,6.03205,14000000.0
2005-06-08 16:32:00,6.03218,6.03224,6.03097,6.03171,7000000.0
2005-06-08 16:33:00,6.03039,6.0316,6.02999,6.03074,8000000.0
2005-06-08 16:34:00,6.03076,6.03139,6.03036,6.03098,8000000.0
2005-06-08 16:35:00,6.03152,6.03157,6.03048,6.03128,9000000.0
2005-06-08 16:36:00,6.02987,6.03194,6.0298,6.03194,13000000.0
2005-06-08 16:37:00,6.03074,6.03149,6.02963,6.03109,18000000.0
2005-06-08 16:38:00,6.03123,6.03344,6.03123,6.03322,18000000.0
2005-06-08 16:39:00,6.03324,6.03497,6.03254,6.03256,20000000.0
2005-06-08 16:40:00,6.03454,6.03585,6.03331,6.03585,13000000.0
2005-06-08 16:41:00,6.03566,6.036,6.03431,6.0346,20000000.0
2005-06-08 16:42:00,6.03559,6.03559,6.03316,6.03443,18000000.0
2005-06-08 16:43:00,6.03326,6.03511,6.03303,6.03441,15000000.0
2005-06-08 16:44:00,6.03402,6.03609,6.03402,6.03609,20000000.0
2005-06-08 16:45:00,6.03486,6.03486,6.0338,6.03421,13000000.0
2005-06-08 16:46:00,6.03451,6.03593,6.03421,6.03424,15000000.0
2005-06-08 16:47:00,6.03375,6.03514,6.03375,6.03426,8000000.0
2005-06-08 16:48:00,6.03383,6.03472,6.03367,6.03472,11000000.0
2005-06-08 16:49:00,6.03438,6.0352,6.03326,6.03342,12000000.0
2005-06-08 16:50:00,6.03368,6.03505,6.03331,6.03505,15000000.0
2005-06-08 16:51:00,6.03532,6.03573,6.0343,6.03573,18000000.0
2005-06-08 16:52:00,6.03519,6.0364,6.0343,6.0343,14000000.0
2005-06-08 16:53:00,6.03407,6.0347,6.03339,6.03442,8000000.0
2005-06-08 16:54:00,6.03494,6.03531,6.03386,6.03439,11000000.0
2005-06-08 16:55:00,6.03422,6.03434,6.032,6.03386,12000000.0
2005-06-08 16:56:00,6.03447,6.03447,6.03236,6.03333,10000000.0
2005-06-08 16:57:00,6.03267,6.03267,6.03157,6.03157,8000000.0
2005-06-08 16:58:00,6.03226,6.03305,6.03107,6.03256,9000000.0
2005-06-08 16:59:00,6.03142,6.03251,6.03103,6.03247,13000000.0
2005-06-08 17:00:00,6.03191,6.03191,6.02979,6.03057,11000000.0
2005-06-08 17:01:00,6.03113,6.03373,6.03113,6.03373,12000000.0
2005-06-08 17:02:00,6.03389,6.03453,6.03236,6.03316,10000000.0
2005-06-08 17:03:00,6.03391,6.03391,6.03198,6.03288,16000000.0
2005-06-08 17:04:00,6.03282,6.03428,6.03282,6.0341,13000000.0
2005-06-08 17:05:00,6.03517,6.03537,6.03353,6.03353,16000000.0
2005-06-08 17:06:00,6.03408,6.03408,6.03106,6.03106,12000000.0
2005-06-08 17:07:00,6.03212,6.03296,6.03158,6.03296,8000000.0
2005-06-08 17:08:00,6.03292,6.03292,6.03191,6.0327,21000000.0
2005-06-08 17:09:00,6.03205,6.03276,6.03114,6.03118,16000000.0
2005-06-08 17:10:00,6.03055,6.03252,6.03035,6.03153,11000000.0
2005-06-08 17:11:00,6.03203,6.03203,6.03071,6.0315,11000000.0
2005-06-08 17:12:00,6.03146,6.03249,6.0313,6.03231,9000000.0
2005-06-08 17:13:00,6.03235,6.03302,6.03161,6.0322,9000000.0
2005-06-08 17:14:00,6.03267,6.0337,6.03219,6.0337,17000000.0
2005-06-08 17:15:00,6.0325,6.033,6.03143,6.03249,11000000.0
2005-06-08 17:16:00,6.0321,6.0321,6.0303,6.03114,15000000.0
2005-06-08 17:17:00,6.03192,6.03261,6.03105,6.03225,13000000.0
2005-06-08 17:18:00,6.03221,6.03276,6.03181,6.03208,15000000.0
2005-06-08 17:19:00,6.03227,6.03365,6.03125,6.03247,17000000.0
2005-06-08 17:20:00,6.0321,6.03258,6.03054,6.0312,12000000.0
2005-06-08 17:21:00,6.03092,6.03183,6.03087,6.03094,7000000.0
2005-06-08 17:22:00,6.03143,6.03262,6.03117,6.03242,14000000.0
2005-06-08 17:23:00,6.03237,6.03237,6.02998,6.03133,13000000.0
2005-06-08 17:24:00,6.03084,6.03084,6.02911,6.02911,9000000.0
2005-06-08 17:25:00,6.03031,6.03077,6.02892,6.02892,11000000.0
2005-06-08 17:26:00,6.03017,6.0305,6.0286,6.0293,16000000.0
2005-06-08 17:27:00,6.02978,6.03069,6.0293,6.02961,9000000.0
2005-06-08 17:28:00,6.03037,6.03037,6.0284,6.03007,15000000.0
2005-06-08 17:29:00,6.02922,6.03078,6.02922,6.03024,11000000.0
2005-06-08 17:30:00,6.03004,6.03048,6.02844,6.03048,19000000.0
2005-06-08 17:31:00,6.03017,6.03063,6.02937,6.0299,11000000.0
2005-06-08 17:32:00,6.03017,6.03017,6.02919,6.02998,9000000.0
2005-06-08 17:33:00,6.03014,6.03151,6.02985,6.03151,10000000.0
2005-06-08 17:34:00,6.03125,6.03248,6.03021,6.03204,14000000.0
2005-06-08 17:35:00,6.03249,6.03329,6.03182,6.03283,13000000.0
2005-06-08 17:36:00,6.03274,6.03279,6.03209,6.03209,11000000.0
2005-06-08 17:37:00,6.03297,6.03436,6.03155,6.03337,15000000.0
2005-06-08 17:38:00,6.03468,6.03468,6.03312,6.03414,17000000.0
2005-06-08 17:39:00,6.03411,6.03411,6.03318,6.03343,8000000.0
2005-06-08 17:40:00,6.0341,6.0341,6.03217,6.03283,12000000.0
2005-06-08 17:41:00,6.03278,6.03278,6.02744,6.02861,21000000.0
2005-06-08 17:42:00,6.02792,6.02864,6.02756,6.02846,13000000.0
2005-06-08 17:43:00,6.02953,6.02988,6.0283,6.02946,11000000.0
2005-06-08 17:44:00,6.02969,6.02969,6.028,6.02875,19000000.0
2005-06-08 17:45:00,6.0298,6.03079,6.02798,6.02851,10000000.0
2005-06-08 17:46:00,6.02824,6.02824,6.02348,6.02409,13000000.0
2005-06-08 17:47:00,6.02271,6.02377,6.02102,6.02102,9000000.0
2005-06-08 17:48:00,6.02241,6.02469,6.02241,6.02431,14000000.0
2005-06-08 17:49:00,6.02501,6.02573,6.02397,6.02573,14000000.0
2005-06-08 17:50:00,6.02721,6.02878,6.02714,6.02857,17000000.0
2005-06-08 17:51:00,6.02992,6.03175,6.02987,6.03092,13000000.0
2005-06-08 17:52:00,6.03114,6.03362,6.0307,6.0325,24000000.0
2005-06-08 17:53:00,6.03174,6.03276,6.03079,6.03174,16000000.0
2005-06-08 17:54:00,6.03189,6.03269,6.03164,6.03233,16000000.0
2005-06-08 17:55:00,6.03179,6.03353,6.0317,6.03299,13000000.0
2005-06-08 17:56:00,6.0333,6.03624,6.0331,6.03549,15000000.0
2005-06-08 17:57:00,6.03722,6.03797,6.03628,6.03768,10000000.0
2005-06-08 17:58:00,6.03632,6.03882,6.03632,6.03768,15000000.0
2005-06-08 17:59:00,6.03737,6.03821,6.0367,6.03778,13000000.0
2005-06-08 18:00:00,6.03656,6.03761,6.0363,6.03703,7000000.0
2005-06-08 18:01:00,6.03632,6.03741,6.03565,6.03741,18000000.0
2005-06-08 18:02:00,6.03819,6.03819,6.03653,6.03719,17000000.0
2005-06-08 18:03:00,6.03597,6.03748,6.03506,6.03597,16000000.0
2005-06-08 18:04:00,6.03735,6.03735,6.03535,6.03676,14000000.0
2005-06-08 18:05:00,6.03769,6.04039,6.03661,6.04039,13000000.0
2005-06-08 18:06:00,6.04004,6.04004,6.03758,6.03775,18000000.0
2005-06-08 18:07:00,6.03787,6.03794,6.0367,6.03757,12000000.0
2005-06-08 18:08:00,6.03735,6.03813,6.03671,6.03813,18000000.0
2005-06-08 18:09:00,6.0378,6.0378,6.03545,6.03636,12000000.0
2005-06-08 18:10:00,6.03761,6.03835,6.03646,6.03714,13000000.0
2005-06-08 18:11:00,6.03673,6.03774,6.0365,6.03724,10000000.0
2005-06-08 18:12:00,6.03775,6.04024,6.03775,6.0401,11000000.0
2005-06-08 18:13:00,6.03959,6.04043,6.03839,6.03871,14000000.0
2005-06-08 18:14:00,6.04042,6.04092,6.03927,6.04092,10000000.0
2005-06-08 18:15:00,6.04139,6.04429,6.04139,6.04429,10000000.0
2005-06-08 18:16:00,6.04397,6.04416,6.04312,6.04376,9000000.0
2005-06-08 18:17:00,6.0436,6.04377,6.04199,6.0436,18000000.0
2005-06-08 18:18:00,6.04341,6.04366,6.04172,6.04238,14000000.0
2005-06-08 18:19:00,6.04319,6.04361,6.04178,6.0426,10000000.0
2005-06-08 18:20:00,6.04254,6.04254,6.04098,6.04156,15000000.0
2005-06-08 18:21:00,6.0425,6.04314,6.04168,6.04225,18000000.0
2005-06-08 18:22:00,6.04286,6.04307,6.04195,6.0423,14000000.0
2005-06-08 18:23:00,6.0421,6.04298,6.04114,6.04298,7000000.0
2005-06-08 18:24:00,6.0441,6.0441,6.04231,6.04361,9000000.0
2005-06-08 18:25:00,6.04386,6.04386,6.04195,6.04326,13000000.0
2005-06-08 18:26:00,6.04187,6.04246,6.04048,6.04048,16000000.0
2005-06-08 18:27:00,6.04191,6.04215,6.04103,6.04213,14000000.0
2005-06-08 18:28:00,6.04172,6.04192,6.04073,6.04192,13000000.0
2005-06-08 18:29:00,6.04197,6.04212,6.04129,6.04163,11000000.0
2005-06-08 18:30:00,6.04201,6.04241,6.04067,6.04172,16000000.0
2005-06-08 18:31:00,6.04208,6.04278,6.04172,6.04278,12000000.0
2005-06-08 18:32:00,6.04279,6.04384,6.04227,6.04339,11000000.0
2005-06-08 18:33:00,6.04334,6.04405,6.04288,6.0435,13000000.0
2005-06-08 18:34:00,6.04346,6.04459,6.04341,6.04433,13000000.0
2005-06-08 18:35:00,6.04501,6.04576,6.04388,6.04458,18000000.0
2005-06-08 18:36:00,6.04581,6.047,6.04431,6.04668,18000000.0
2005-06-08 18:37:00,6.04777,6.04967,6.04712,6.04898,18000000.0
2005-06-08 18:38:00,6.05018,6.05018,6.04852,6.04928,11000000.0
2005-06-08 18:39:00,6.04958,6.05029,6.04911,6.04924,11000000.0
2005-06-08 18:40:00,6.04983,6.05058,6.04917,6.04928,14000000.0
2005-06-08 18:41:00,6.04988,6.05219,6.04976,6.05219,16000000.0
2005-06-08 18:42:00,6.05315,6.05329,6.05146,6.05193,14000000.0
2005-06-08 18:43:00,6.0526,6.05372,6.05209,6.05256,10000000.0
2005-06-08 18:44:00,6.05409,6.05443,6.05323,6.05323,13000000.0
2005-06-08 18:45:00,6.05332,6.05332,6.05116,6.05172,13000000.0
2005-06-08 18:46:00,6.05087,6.0533,6.05087,6.0533,12000000.0
2005-06-08 18:47:00,6.05307,6.05368,6.05206,6.05265,14000000.0
2005-06-08 18:48:00,6.05115,6.05244,6.05089,6.05167,15000000.0
2005-06-08 18:49:00,6.05188,6.05329,6.05135,6.05254,12000000.0
2005-06-08 18:50:00,6.05196,6.05256,6.05141,6.05216,9000000.0
2005-06-08 18:51:00,6.05216,6.05303,6.05107,6.05223,17000000.0
2005-06-08 18:52:00,6.05254,6.05268,6.05008,6.05131,9000000.0
2005-06-08 18:53:00,6.05143,6.05253,6.05053,6.05156,14000000.0
2005-06-08 18:54:00,6.05062,6.05224,6.05041,6.05224,14000000.0
2005-06-08 18:55:00,6.05124,6.05268,6.05068,6.05268,10000000.0
2005-06-08 18:56:00,6.0515,6.0518,6.05045,6.05172,16000000.0
2005-06-08 18:57:00,6.05133,6.05294,6.05004,6.05294,17000000.0
2005-06-08 18:58:00,6.05352,6.05358,6.05165,6.0529,14000000.0
2005-06-08 18:59:00,6.05312,6.05412,6.05286,6.0534,14000000.0
2005-06-08 19:00:00,6.0548,6.05495,6.05234,6.05234,15000000.0
2005-06-08 19:01:00,6.05337,6.05436,6.05307,6.05369,15000000.0
2005-06-08 19:02:00,6.05396,6.05462,6.05302,6.05308,14000000.0
2005-06-08 19:03:00,6.05351,6.05425,6.0525,6.05331,14000000.0
2005-06-08 19:04:00,6.05408,6.05473,6.05278,6.05401,12000000.0
2005-06-08 19:05:00,6.05383,6.05466,6.05382,6.05427,15000000.0
2005-06-08 19:06:00,6.05391,6.05548,6.05351,6.05525,16000000.0
2005-06-08 19:07:00,6.05355,6.05688,6.05355,6.05548,20000000.0
2005-06-08 19:08:00,6.05527,6.05714,6.05527,6.05714,8000000.0
2005-06-08 19:09:00,6.05814,6.06311,6.05814,6.06311,17000000.0
2005-06-08 19:10:00,6.06347,6.06366,6.06216,6.06318,9000000.0
2005-06-08 19:11:00,6.064,6.06462,6.0624,6.064,16000000.0
2005-06-08 19:12:00,6.06389,6.06389,6.0621,6.06264,13000000.0
2005-06-08 19:13:00,6.06275,6.06297,6.0618,6.06239,10000000.0
2005-06-08 19:14:00,6.06315,6.06369,6.06076,6.06091,20000000.0
2005-06-08 19:15:00,6.06094,6.06251,6.06017,6.06251,12000000.0
2005-06-08 19:16:00,6.06359,6.0637,6.06176,6.06262,8000000.0
2005-06-08 19:17:00,6.06311,6.06427,6.06201,6.06357,18000000.0
2005-06-08 19:18:00,6.06294,6.06532,6.06294,6.06444,11000000.0
2005-06-08 19:19:00,6.06486,6.06563,6.06353,6.06531,12000000.0
2005-06-08 19:20:00,6.06578,6.06578,6.06416,6.06433,14000000.0
2005-06-08 19:21:00,6.06498,6.06679,6.06498,6.06505,13000000.0
2005-06-08 19:22:00,6.06599,6.06615,6.06474,6.06474,12000000.0
2005-06-08 19:23:00,6.06476,6.06502,6.06356,6.06367,14000000.0
2005-06-08 19:24:00,6.06393,6.06573,6.06393,6.06451,19000000.0
2005-06-08 19:25:00,6.06454,6.06517,6.06372,6.06384,8000000.0
2005-06-08 19:26:00,6.0645,6.06552,6.06423,6.06552,7000000.0
2005-06-08 19:27:00,6.06701,6.06953,6.06619,6.06946,20000000.0
2005-06-08 19:28:00,6.07115,6.07313,6.07053,6.07247,17000000.0
2005-06-08 19:29:00,6.07325,6.07541,6.07293,6.07522,10000000.0
2005-06-08 19:30:00,6.07484,6.07788,6.07484,6.07767,15000000.0
2005-06-08 19:31:00,6.07832,6.079,6.07706,6.07706,11000000.0
2005-06-08 19:32:00,6.07577,6.07606,6.07374,6.07448,9000000.0
2005-06-08 19:33:00,6.07428,6.07571,6.07305,6.07305,14000000.0
2005-06-08 19:34:00,6.07279,6.07504,6.07279,6.07386,17000000.0
2005-06-08 19:35:00,6.07507,6.07507,6.07316,6.07339,8000000.0
2005-06-08 19:36:00,6.07554,6.07693,6.07405,6.07498,15000000.0
2005-06-08 19:37:00,6.07622,6.078,6.076,6.07746,8000000.0
2005-06-08 19:38:00,6.07811,6.08035,6.07811,6.07902,15000000.0
2005-06-08 19:39:00,6.07852,6.07973,6.07696,6.07696,17000000.0
2005-06-08 19:40:00,6.07726,6.07829,6.0772,6.07827,16000000.0
2005-06-08 19:41:00,6.07849,6.07984,6.07828,6.07877,11000000.0
2005-06-08 19:42:00,6.07852,6.07874,6.07703,6.07733,15000000.0
2005-06-08 19:43:00,6.07699,6.07754,6.07495,6.07495,14000000.0
2005-06-08 19:44:00,6.07471,6.07529,6.0729,6.07477,14000000.0
2005-06-08 19:45:00,6.07451,6.07506,6.07397,6.07492,15000000.0
2005-06-08 19:46:00,6.07537,6.07642,6.07463,6.07582,15000000.0
2005-06-08 19:47:00,6.07574,6.07631,6.07465,6.07631,16000000.0
2005-06-08 19:48:00,6.0762,6.0762,6.07358,6.07456,16000000.0
2005-06-08 19:49:00,6.07462,6.07512,6.07405,6.07427,8000000.0
2005-06-08 19:50:00,6.07544,6.07669,6.07525,6.0755,9000000.0
2005-06-08 19:51:00,6.07402,6.07484,6.07289,6.07289,19000000.0
2005-06-08 19:52:00,6.07447,6.07528,6.07434,6.07434,11000000.0
2005-06-08 19:53:00,6.07499,6.07614,6.07408,6.07447,14000000.0
2005-06-08 19:54:00,6.07619,6.07619,6.07442,6.07504,18000000.0
2005-06-08 19:55:00,6.07458,6.07515,6.07377,6.07421,13000000.0
2005-06-08 19:56:00,6.07421,6.07486,6.07397,6.07428,10000000.0
2005-06-08 19:57:00,6.07392,6.07495,6.07371,6.07476,16000000.0
2005-06-08 19:58:00,6.07501,6.07544,6.07376,6.07386,15000000.0
2005-06-08 19:59:00,6.07503,6.07593,6.07419,6.0751,14000000.0
2005-06-08 20:00:00,6.07625,6.07651,6.07535,6.07553,11000000.0
2005-06-08 20:01:00,6.07534,6.07707,6.07511,6.07692,24000000.0
2005-06-08 20:02:00,6.07628,6.07669,6.07558,6.07558,11000000.0
2005-06-08 20:03:00,6.07653,6.07729,6.07607,6.07727,11000000.0
2005-06-08 20:04:00,6.0776,6.07806,6.07673,6.07678,10000000.0
2005-06-08 20:05:00,6.07861,6.07861,6.07573,6.07728,17000000.0
2005-06-08 20:06:00,6.07685,6.07685,6.07518,6.07568,10000000.0
2005-06-08 20:07:00,6.07596,6.07795,6.07512,6.07795,14000000.0
2005-06-08 20:08:00,6.07822,6.07885,6.07723,6.07885,13000000.0
2005-06-08 20:09:00,6.0792,6.07968,6.0785,6.07903,11000000.0
2005-06-08 20:10:00,6.07886,6.08043,6.07879,6.08024,11000000.0
2005-06-08 20:11:00,6.08123,6.08256,6.08123,6.08256,9000000.0
2005-06-08 20:12:00,6.08346,6.08515,6.08292,6.0849,16000000.0
2005-06-08 20:13:00,6.08542,6.08566,6.08327,6.08327,11000000.0
2005-06-08 20:14:00,6.08296,6.08302,6.08185,6.08234,19000000.0
2005-06-08 20:15:00,6.08271,6.0829,6.08074,6.08084,13000000.0
2005-06-08 20:16:00,6.08212,6.08212,6.08099,6.08106,15000000.0
2005-06-08 20:17:00,6.08038,6.08249,6.08038,6.08249,8000000.0
2005-06-08 20:18:00,6.08254,6.08398,6.08254,6.08347,14000000.0
2005-06-08 20:19:00,6.08383,6.0856,6.08312,6.0856,14000000.0
2005-06-08 20:20:00,6.08521,6.08521,6.08365,6.08499,12000000.0
2005-06-08 20:21:00,6.08453,6.08647,6.08412,6.08572,9000000.0
2005-06-08 20:22:00,6.0857,6.08632,6.085,6.085,17000000.0
2005-06-08 20:23:00,6.08583,6.08835,6.08564,6.08835,11000000.0
2005-06-08 20:24:00,6.08967,6.09112,6.08967,6.09005,16000000.0
2005-06-08 20:25:00,6.08947,6.08964,6.08779,6.08782,11000000.0
2005-06-08 20:26:00,6.08797,6.08861,6.08671,6.08856,8000000.0
2005-06-08 20:27:00,6.08866,6.08866,6.08683,6.08704,13000000.0
2005-06-08 20:28:00,6.0878,6.0878,6.08617,6.08617,15000000.0
2005-06-08 20:29:00,6.08512,6.08634,6.08497,6.08608,16000000.0
2005-06-08 20:30:00,6.0855,6.08773,6.08536,6.08773,8000000.0
2005-06-08 20:31:00,6.0865,6.08664,6.08524,6.08545,18000000.0
2005-06-08 20:32:00,6.0858,6.08639,6.08543,6.08567,7000000.0
2005-06-08 20:33:00,6.08583,6.08717,6.08428,6.08585,13000000.0
2005-06-08 20:34:00,6.086,6.08705,6.08542,6.0861,13000000.0
2005-06-08 20:35:00,6.08592,6.08592,6.08209,6.08209,9000000.0
2005-06-08 20:36:00,6.08242,6.08344,6.08229,6.08293,17000000.0
2005-06-08 20:37:00,6.08284,6.08397,6.08264,6.08397,14000000.0
2005-06-08 20:38:00,6.08404,6.08404,6.082,6.08311,16000000.0
2005-06-08 20:39:00,6.08314,6.08314,6.08122,6.08247,14000000.0
2005-06-08 20:40:00,6.08226,6.08267,6.07971,6.08046,17000000.0
2005-06-08 20:41:00,6.08058,6.08058,6.07848,6.07965,16000000.0
2005-06-08 20:42:00,6.07992,6.08066,6.07895,6.07936,22000000.0
2005-06-08 20:43:00,6.07942,6.08054,6.07896,6.07932,18000000.0
2005-06-08 20:44:00,6.07902,6.08001,6.07837,6.07875,16000000.0
2005-06-08 20:45:00,6.0788,6.08092,6.07873,6.08092,8000000.0
2005-06-08 20:46:00,6.08089,6.08249,6.08042,6.0807,19000000.0
2005-06-08 20:47:00,6.08059,6.08244,6.08059,6.08141,12000000.0
2005-06-08 20:48:00,6.08133,6.08146,6.07957,6.07957,9000000.0
2005-06-08 20:49:00,6.07961,6.08018,6.07855,6.07855,19000000.0
2005-06-08 20:50:00,6.07781,6.07918,6.07659,6.07783,15000000.0
2005-06-08 20:51:00,6.07885,6.07886,6.07743,6.07748,9000000.0
2005-06-08 20:52:00,6.07857,6.07869,6.07787,6.07869,11000000.0
2005-06-08 20:53:00,6.07849,6.07906,6.07669,6.07701,15000000.0
2005-06-08 20:54:00,6.07775,6.07857,6.07714,6.0776,12000000.0
2005-06-08 20:55:00,6.07767,6.07838,6.07628,6.07731,18000000.0
2005-06-08 20:56:00,6.07869,6.07869,6.07676,6.07798,12000000.0
2005-06-08 20:57:00,6.07862,6.07872,6.07715,6.07804,13000000.0
2005-06-08 20:58:00,6.07772,6.0786,6.0771,6.07791,11000000.0
2005-06-08 20:59:00,6.07782,6.07784,6.07699,6.07699,11000000.0
2005-06-08 21:00:00,6.07746,6.07815,6.07617,6.07815,17000000.0
2005-06-08 21:01:00,6.0793,6.0806,6.07843,6.07974,10000000.0
2005-06-08 21:02:00,6.08102,6.08142,6.08073,6.08076,8000000.0
2005-06-08 21:03:00,6.08085,6.08206,6.08012,6.0815,19000000.0
2005-06-08 21:04:00,6.08201,6.08272,6.08062,6.08163,18000000.0
2005-06-08 21:05:00,6.08171,6.08279,6.08114,6.08208,14000000.0
2005-06-08 21:06:00,6.08209,6.08313,6.08147,6.08167,12000000.0
2005-06-08 21:07:00,6.08238,6.08272,6.0818,6.0818,10000000.0
2005-06-08 21:08:00,6.08168,6.08201,6.08107,6.08191,14000000.0
2005-06-08 21:09:00,6.082,6.08261,6.08131,6.08224,16000000.0
2005-06-08 21:10:00,6.08051,6.08099,6.07916,6.08044,15000000.0
2005-06-08 21:11:00,6.07969,6.07969,6.0781,6.0787,13000000.0
2005-06-08 21:12:00,6.07985,6.08183,6.07985,6.08183,10000000.0
2005-06-08 21:13:00,6.08195,6.08195,6.08015,6.0805,14000000.0
2005-06-08 21:14:00,6.07984,6.08193,6.07962,6.08189,10000000.0
2005-06-08 21:15:00,6.08156,6.08156,6.07879,6.07995,15000000.0
2005-06-08 21:16:00,6.07968,6.08007,6.07876,6.07955,11000000.0
2005-06-08 21:17:00,6.07949,6.07965,6.07814,6.0789,13000000.0
2005-06-08 21:18:00,6.0791,6.07964,6.07848,6.07862,17000000.0
2005-06-08 21:19:00,6.07913,6.07921,6.07778,6.07879,12000000.0
2005-06-08 21:20:00,6.07897,6.07981,6.07783,6.07838,14000000.0
2005-06-08 21:21:00,6.07837,6.07904,6.07774,6.07774,11000000.0
2005-06-08 21:22:00,6.07804,6.07922,6.07804,6.07914,9000000.0
2005-06-08 21:23:00,6.07983,6.07983,6.07879,6.07948,7000000.0
2005-06-08 21:24:00,6.07951,6.08074,6.07933,6.08074,11000000.0
2005-06-08 21:25:00,6.08102,6.08102,6.07972,6.07972,7000000.0
2005-06-08 21:26:00,6.07964,6.08036,6.07964,6.07985,13000000.0
2005-06-08 21:27:00,6.08,6.08019,6.07946,6.08013,11000000.0
2005-06-08 21:28:00,6.07972,6.08239,6.07972,6.08214,15000000.0
2005-06-08 21:29:00,6.08273,6.08273,6.08053,6.08208,12000000.0
2005-06-08 21:30:00,6.08247,6.0835,6.08138,6.08226,10000000.0
2005-06-08 21:31:00,6.08204,6.08328,6.08204,6.08284,10000000.0
2005-06-08 21:32:00,6.0828,6.08367,6.08278,6.08367,12000000.0
2005-06-08 21:33:00,6.08308,6.08308,6.08184,6.08307,19000000.0
2005-06-08 21:34:00,6.08208,6.08302,6.08208,6.08297,8000000.0
2005-06-08 21:35:00,6.08226,6.08344,6.08187,6.08298,20000000.0
2005-06-08 21:36:00,6.08269,6.08319,6.08141,6.08201,19000000.0
2005-06-08 21:37:00,6.08318,6.08405,6.08251,6.08405,19000000.0
2005-06-08 21:38:00,6.08389,6.08389,6.08246,6.08246,13000000.0
2005-06-08 21:39:00,6.08231,6.08282,6.08187,6.08204,17000000.0
2005-06-08 21:40:00,6.08224,6.08284,6.08149,6.08182,7000000.0
2005-06-08 21:41:00,6.08188,6.08209,6.08134,6.08169,11000000.0
2005-06-08 21:42:00,6.08193,6.08322,6.08193,6.08319,18000000.0
2005-06-08 21:43:00,6.08262,6.08362,6.08187,6.08362,13000000.0
2005-06-08 21:44:00,6.08341,6.08341,6.08166,6.08269,16000000.0
2005-06-08 21:45:00,6.08215,6.08271,6.08112,6.08179,11000000.0
2005-06-08 21:46:00,6.08232,6.08234,6.08137,6.08149,13000000.0
2005-06-08 21:47:00,6.08162,6.0825,6.08083,6.08213,13000000.0
2005-06-08 21:48:00,6.08218,6.0826,6.08163,6.0826,17000000.0
2005-06-08 21:49:00,6.08187,6.08321,6.08168,6.08249,8000000.0
2005-06-08 21:50:00,6.08247,6.08321,6.08233,6.0825,11000000.0
2005-06-08 21:51:00,6.08295,6.08348,6.08198,6.08277,13000000.0
2005-06-08 21:52:00,6.08296,6.08385,6.08195,6.08317,13000000.0
2005-06-08 21:53:00,6.0822,6.0837,6.08206,6.08288,14000000.0
2005-06-08 21:54:00,6.08253,6.08384,6.08221,6.08384,11000000.0
2005-06-08 21:55:00,6.08296,6.0841,6.08233,6.0829,17000000.0
2005-06-08 21:56:00,6.08421,6.08472,6.08316,6.08316,12000000.0
2005-06-08 21:57:00,6.08353,6.08467,6.08316,6.08467,16000000.0
2005-06-08 21:58:00,6.08509,6.08509,6.08321,6.08472,9000000.0
2005-06-08 21:59:00,6.08491,6.08521,6.08392,6.08481,18000000.0
2005-06-08 22:00:00,6.0841,6.08456,6.08302,6.08374,13000000.0
2005-06-08 22:01:00,6.08363,6.08468,6.08277,6.08467,11000000.0
2005-06-08 22:02:00,6.08525,6.08542,6.08382,6.0849,17000000.0
2005-06-08 22:03:00,6.0848,6.0848,6.08347,6.08398,23000000.0
2005-06-08 22:04:00,6.08278,6.08424,6.08278,6.0838,15000000.0
2005-06-08 22:05:00,6.08435,6.08484,6.08415,6.08484,14000000.0
2005-06-08 22:06:00,6.08483,6.08483,6.08291,6.08335,15000000.0
2005-06-08 22:07:00,6.08285,6.08357,6.0827,6.08332,9000000.0
2005-06-08 22:08:00,6.08333,6.08396,6.08229,6.08326,18000000.0
2005-06-08 22:09:00,6.08351,6.08429,6.08341,6.08429,11000000.0
2005-06-08 22:10:00,6.08415,6.08426,6.08391,6.08426,7000000.0
2005-06-08 22:11:00,6.08427,6.08436,6.08335,6.08354,8000000.0
2005-06-08 22:12:00,6.08371,6.08461,6.08365,6.08374,16000000.0
2005-06-08 22:13:00,6.08371,6.08403,6.08265,6.08391,24000000.0
2005-06-08 22:14:00,6.08491,6.08491,6.08224,6.08245,9000000.0
2005-06-08 22:15:00,6.08157,6.08274,6.08132,6.08218,10000000.0
2005-06-08 22:16:00,6.08332,6.08347,6.08218,6.08347,13000000.0
2005-06-08 22:17:00,6.08346,6.08362,6.08147,6.08231,20000000.0
2005-06-08 22:18:00,6.08201,6.08341,6.08142,6.08341,11000000.0
2005-06-08 22:19:00,6.0834,6.08407,6.08205,6.08284,15000000.0
2005-06-08 22:20:00,6.08331,6.08373,6.08302,6.08342,16000000.0
2005-06-08 22:21:00,6.08321,6.08326,6.08161,6.08161,12000000.0
2005-06-08 22:22:00,6.08081,6.08313,6.08081,6.08289,14000000.0
2005-06-08 22:23:00,6.0828,6.08324,6.08229,6.08269,11000000.0
2005-06-08 22:24:00,6.08287,6.08368,6.08148,6.08208,16000000.0
2005-06-08 22:25:00,6.0815,6.08323,6.0815,6.08256,14000000.0
2005-06-08 22:26:00,6.08245,6.08292,6.08164,6.08225,10000000.0
2005-06-08 22:27:00,6.08332,6.08332,6.08169,6.08243,14000000.0
2005-06-08 22:28:00,6.08262,6.08359,6.08205,6.08315,12000000.0
2005-06-08 22:29:00,6.08344,6.08347,6.08251,6.08269,13000000.0
2005-06-08 22:30:00,6.08253,6.08324,6.0825,6.08324,8000000.0
2005-06-08 22:31:00,6.08363,6.08364,6.08096,6.08096,11000000.0
2005-06-08 22:32:00,6.08058,6.08262,6.08058,6.08198,20000000.0
2005-06-08 22:33:00,6.08219,6.08258,6.08188,6.08192,11000000.0
2005-06-08 22:34:00,6.08161,6.08224,6.08127,6.08127,10000000.0
2005-06-08 22:35:00,6.08107,6.08247,6.08081,6.08203,13000000.0
2005-06-08 22:36:00,6.08208,6.08313,6.08208,6.08313,9000000.0
2005-06-08 22:37:00,6.08259,6.08273,6.08093,6.08189,13000000.0
2005-06-08 22:38:00,6.08207,6.08286,6.08207,6.08286,9000000.0
2005-06-08 22:39:00,6.08243,6.08243,6.081,6.08128,12000000.0
2005-06-08 22:40:00,6.0804,6.08208,6.0802,6.08208,9000000.0
2005-06-08 22:41:00,6.08194,6.08194,6.08024,6.081,14000000.0
2005-06-08 22:42:00,6.07974,6.08081,6.07969,6.0802,13000000.0
2005-06-08 22:43:00,6.08089,6.08128,6.08026,6.08109,12000000.0
2005-06-08 22:44:00,6.08048,6.08113,6.07929,6.08027,15000000.0
2005-06-08 22:45:00,6.07997,6.08049,6.0793,6.08014,13000000.0
2005-06-08 22:46:00,6.07989,6.08054,6.07962,6.0802,14000000.0
2005-06-08 22:47:00,6.08195,6.08199,6.08031,6.08199,15000000.0
2005-06-08 22:48:00,6.08043,6.08107,6.07944,6.07944,13000000.0
2005-06-08 22:49:00,6.07927,6.08062,6.07917,6.07995,13000000.0
2005-06-08 22:50:00,6.08006,6.08174,6.07967,6.08079,15000000.0
2005-06-08 22:51:00,6.08174,6.08207,6.08061,6.08166,14000000.0
2005-06-08 22:52:00,6.08242,6.08281,6.08152,6.08243,9000000.0
2005-06-08 22:53:00,6.08149,6.08233,6.08017,6.08097,15000000.0
2005-06-08 22:54:00,6.08074,6.08151,6.07995,6.08151,17000000.0
2005-06-08 22:55:00,6.08058,6.08166,6.08003,6.08141,16000000.0
2005-06-08 22:56:00,6.07993,6.08053,6.07859,6.07977,13000000.0
2005-06-08 22:57:00,6.07984,6.07993,6.07795,6.07795,8000000.0
2005-06-08 22:58:00,6.07826,6.07983,6.07826,6.07983,8000000.0
2005-06-08 22:59:00,6.08059,6.08118,6.07961,6.08093,19000000.0
2005-06-08 23:00:00,6.08032,6.08074,6.07944,6.08074,10000000.0
2005-06-08 23:01:00,6.08029,6.08058,6.08004,6.08015,7000000.0
2005-06-08 23:02:00,6.07951,6.08008,6.07871,6.07874,15000000.0
2005-06-08 23:03:00,6.0791,6.08064,6.07881,6.07991,17000000.0
2005-06-08 23:04:00,6.08068,6.08164,6.07996,6.08095,19000000.0
2005-06-08 23:05:00,6.08135,6.08135,6.07965,6.07983,9000000.0
2005-06-08 23:06:00,6.08012,6.08063,6.07921,6.07986,12000000.0
2005-06-08 23:07:00,6.07961,6.07966,6.07837,6.07845,14000000.0
2005-06-08 23:08:00,6.07852,6.0797,6.07847,6.0797,16000000.0
2005-06-08 23:09:00,6.07953,6.07953,6.07858,6.07899,9000000.0
2005-06-08 23:10:00,6.0791,6.08012,6.07904,6.08012,12000000.0
2005-06-08 23:11:00,6.07961,6.07961,6.07711,6.07711,14000000.0
2005-06-08 23:12:00,6.07718,6.07848,6.07662,6.07662,7000000.0
2005-06-08 23:13:00,6.07797,6.0789,6.07719,6.07719,14000000.0
2005-06-08 23:14:00,6.07728,6.07839,6.07695,6.07777,19000000.0
2005-06-08 23:15:00,6.0782,6.07854,6.07672,6.07681,13000000.0
2005-06-08 23:16:00,6.07671,6.07795,6.07671,6.07743,15000000.0
2005-06-08 23:17:00,6.078,6.07826,6.07754,6.07765,11000000.0
2005-06-08 23:18:00,6.07877,6.07877,6.07744,6.07744,12000000.0
2005-06-08 23:19:00,6.07709,6.07809,6.07679,6.07761,14000000.0
2005-06-08 23:20:00,6.07742,6.07796,6.07694,6.07796,19000000.0
2005-06-08 23:21:00,6.07802,6.07826,6.07726,6.07788,7000000.0
2005-06-08 23:22:00,6.07721,6.07823,6.07721,6.0781,15000000.0
2005-06-08 23:23:00,6.07867,6.0789,6.07864,6.07885,11000000.0
2005-06-08 23:24:00,6.07872,6.07894,6.07868,6.07885,14000000.0
2005-06-08 23:25:00,6.07816,6.07826,6.07735,6.07801,11000000.0
2005-06-08 23:26:00,6.07697,6.07908,6.07683,6.07792,14000000.0
2005-06-08 23:27:00,6.07794,6.07849,6.07729,6.07826,11000000.0
2005-06-08 23:28:00,6.07717,6.0778,6.07628,6.0778,12000000.0
2005-06-08 23:29:00,6.07795,6.07795,6.07622,6.07694,16000000.0
2005-06-08 23:30:00,6.07808,6.07828,6.07707,6.07793,20000000.0
2005-06-08 23:31:00,6.07787,6.07812,6.07672,6.07687,11000000.0
2005-06-08 23:32:00,6.07702,6.07821,6.07702,6.07821,16000000.0
2005-06-08 23:33:00,6.07855,6.07893,6.07697,6.07732,12000000.0
2005-06-08 23:34:00,6.07757,6.07883,6.07688,6.07803,13000000.0
2005-06-08 23:35:00,6.07817,6.08001,6.07812,6.0794,9000000.0
2005-06-08 23:36:00,6.0797,6.0797,6.07888,6.07906,9000000.0
2005-06-08 23:37:00,6.07958,6.08026,6.07935,6.07951,14000000.0
2005-06-08 23:38:00,6.07957,6.0805,6.07944,6.07964,13000000.0
2005-06-08 23:39:00,6.0795,6.08087,6.07907,6.08053,17000000.0
2005-06-08 23:40:00,6.08093,6.08093,6.07959,6.08051,12000000.0
2005-06-08 23:41:00,6.08027,6.08059,6.07816,6.07821,17000000.0
2005-06-08 23:42:00,6.07772,6.07934,6.07762,6.07842,22000000.0
2005-06-08 23:43:00,6.07823,6.07945,6.07766,6.07766,15000000.0
2005-06-08 23:44:00,6.07895,6.07999,6.07895,6.07978,14000000.0
2005-06-08 23:45:00,6.07861,6.07942,6.0786,6.0786,20000000.0
2005-06-08 23:46:00,6.0785,6.07947,6.07794,6.07895,14000000.0
2005-06-08 23:47:00,6.07911,6.07987,6.0791,6.07967,10000000.0
2005-06-08 23:48:00,6.07943,6.07943,6.07764,6.07764,18000000.0
2005-06-08 23:49:00,6.07735,6.07902,6.07735,6.07888,14000000.0
2005-06-08 23:50:00,6.07861,6.07907,6.07861,6.07883,13000000.0
2005-06-08 23:51:00,6.07879,6.07998,6.07879,6.07987,8000000.0
2005-06-08 23:52:00,6.07888,6.07962,6.07853,6.07942,16000000.0
2005-06-08 23:53:00,6.08003,6.08039,6.07922,6.07954,18000000.0
2005-06-08 23:54:00,6.0795,6.08058,6.0795,6.08056,12000000.0
2005-06-08 23:55:00,6.08059,6.08071,6.07968,6.0805,19000000.0
2005-06-08 23:56:00,6.0806,6.0806,6.07965,6.07965,14000000.0
2005-06-08 23:57:00,6.08043,6.08043,6.07882,6.07975,16000000.0
2005-06-08 23:58:00,6.07921,6.08061,6.07851,6.07851,13000000.0
2005-06-08 23:59:00,6.07974,6.07984,6.07827,6.07904,14000000.0
2005-06-09 00:00:00,6.07774,6.07882,6.07745,6.07882,17000000.0
2005-06-09 00:01:00,6.07899,6.07936,6.07758,6.07821,12000000.0
2005-06-09 00:02:00,6.07926,6.07926,6.07797,6.07797,15000000.0
2005-06-09 00:03:00,6.07785,6.08009,6.07785,6.07957,14000000.0
2005-06-09 00:04:00,6.08064,6.08064,6.07912,6.0792,12000000.0
2005-06-09 00:05:00,6.07877,6.0798,6.07877,6.07915,12000000.0
2005-06-09 00:06:00,6.07977,6.08118,6.07977,6.08118,12000000.0
2005-06-09 00:07:00,6.08121,6.08121,6.07942,6.07954,11000000.0
2005-06-09 00:08:00,6.07983,6.08026,6.07909,6.08022,15000000.0
2005-06-09 00:09:00,6.0808,6.08094,6.07973,6.07973,12000000.0
2005-06-09 00:10:00,6.07945,6.08099,6.07945,6.08099,19000000.0
2005-06-09 00:11:00,6.08143,6.08164,6.08015,6.08015,8000000.0
2005-06-09 00:12:00,6.08052,6.08136,6.08024,6.08128,9000000.0
2005-06-09 00:13:00,6.08119,6.08128,6.08063,6.08073,13000000.0
2005-06-09 00:14:00,6.08055,6.08134,6.08055,6.08134,14000000.0
2005-06-09 00:15:00,6.0811,6.08113,6.0804,6.08049,12000000.0
2005-06-09 00:16:00,6.08048,6.08167,6.08048,6.08161,12000000.0
2005-06-09 00:17:00,6.08169,6.08169,6.07895,6.07895,10000000.0
2005-06-09 00:18:00,6.07922,6.08086,6.07922,6.08086,19000000.0
2005-06-09 00:19:00,6.08052,6.08052,6.079,6.07936,12000000.0
2005-06-09 00:20:00,6.07954,6.08004,6.07848,6.07916,11000000.0
2005-06-09 00:21:00,6.07829,6.07902,6.07704,6.07749,14000000.0
2005-06-09 00:22:00,6.07781,6.07867,6.07781,6.07813,13000000.0
2005-06-09 00:23:00,6.07798,6.07916,6.07798,6.07916,13000000.0
2005-06-09 00:24:00,6.07947,6.08048,6.07943,6.07985,9000000.0
2005-06-09 00:25:00,6.07954,6.08078,6.07934,6.08078,13000000.0
2005-06-09 00:26:00,6.08055,6.08068,6.07982,6.08044,14000000.0
2005-06-09 00:27:00,6.08063,6.08063,6.07847,6.07924,15000000.0
2005-06-09 00:28:00,6.07956,6.07967,6.07921,6.07922,7000000.0
2005-06-09 00:29:00,6.07934,6.07964,6.07913,6.07926,17000000.0
2005-06-09 00:30:00,6.07933,6.07977,6.07933,6.07961,9000000.0
2005-06-09 00:31:00,6.07949,6.07949,6.07808,6.07808,13000000.0
2005-06-09 00:32:00,6.0782,6.07995,6.0782,6.07995,8000000.0
2005-06-09 00:33:00,6.08005,6.08053,6.07886,6.07889,19000000.0
2005-06-09 00:34:00,6.07884,6.08023,6.07864,6.07998,15000000.0
2005-06-09 00:35:00,6.08066,6.08075,6.08002,6.08038,12000000.0
2005-06-09 00:36:00,6.08025,6.08085,6.07931,6.08085,15000000.0
2005-06-09 00:37:00,6.08061,6.08087,6.07905,6.08075,15000000.0
2005-06-09 00:38:00,6.08027,6.08091,6.08015,6.08082,18000000.0
2005-06-09 00:39:00,6.08001,6.0808,6.07966,6.0798,20000000.0
2005-06-09 00:40:00,6.07969,6.08069,6.07952,6.08065,10000000.0
2005-06-09 00:41:00,6.08077,6.08089,6.07982,6.08083,9000000.0
2005-06-09 00:42:00,6.08093,6.08093,6.08066,6.08089,16000000.0
2005-06-09 00:43:00,6.08084,6.08091,6.08067,6.08077,16000000.0
2005-06-09 00:44:00,6.08015,6.08048,6.07944,6.07944,10000000.0
2005-06-09 00:45:00,6.07962,6.08037,6.07877,6.08037,16000000.0
2005-06-09 00:46:00,6.0806,6.0806,6.07882,6.07963,12000000.0
2005-06-09 00:47:00,6.08015,6.0807,6.08015,6.0807,8000000.0
2005-06-09 00:48:00,6.08073,6.08073,6.07987,6.08009,16000000.0
2005-06-09 00:49:00,6.07973,6.08057,6.07969,6.08041,11000000.0
2005-06-09 00:50:00,6.08057,6.0806,6.07964,6.08031,9000000.0
2005-06-09 00:51:00,6.0797,6.08098,6.07912,6.07964,9000000.0
2005-06-09 00:52:00,6.07993,6.08052,6.07875,6.0797,18000000.0
2005-06-09 00:53:00,6.08136,6.08136,6.08008,6.08008,12000000.0
2005-06-09 00:54:00,6.08035,6.08093,6.07894,6.07896,12000000.0
2005-06-09 00:55:00,6.0787,6.07945,6.07814,6.07814,11000000.0
2005-06-09 00:56:00,6.07755,6.07876,6.07748,6.07856,14000000.0
2005-06-09 00:57:00,6.07897,6.07897,6.07782,6.07782,15000000.0
2005-06-09 00:58:00,6.07793,6.07844,6.07764,6.07844,9000000.0
2005-06-09 00:59:00,6.07939,6.07939,6.07796,6.07831,17000000.0
2005-06-09 01:00:00,6.07758,6.07873,6.07753,6.0785,12000000.0
2005-06-09 01:01:00,6.07805,6.07805,6.07715,6.07764,15000000.0
2005-06-09 01:02:00,6.07821,6.07857,6.07787,6.07857,10000000.0
2005-06-09 01:03:00,6.07871,6.07883,6.07729,6.07739,13000000.0
2005-06-09 01:04:00,6.07834,6.07906,6.07834,6.07906,13000000.0
2005-06-09 01:05:00,6.07913,6.07913,6.07751,6.07751,13000000.0
2005-06-09 01:06:00,6.07751,6.0788,6.07701,6.07701,12000000.0
2005-06-09 01:07:00,6.07675,6.07831,6.07675,6.07831,13000000.0
2005-06-09 01:08:00,6.07805,6.07877,6.07788,6.07877,15000000.0
2005-06-09 01:09:00,6.07884,6.079,6.07865,6.07866,17000000.0
2005-06-09 01:10:00,6.07819,6.07829,6.07761,6.078,10000000.0
2005-06-09 01:11:00,6.07713,6.07866,6.07713,6.07771,11000000.0
2005-06-09 01:12:00,6.07776,6.07841,6.07741,6.07841,10000000.0
2005-06-09 01:13:00,6.07879,6.07893,6.07872,6.07874,11000000.0
2005-06-09 01:14:00,6.0784,6.0784,6.07686,6.07759,13000000.0
2005-06-09 01:15:00,6.07779,6.07846,6.07691,6.07691,9000000.0
2005-06-09 01:16:00,6.07675,6.07833,6.07675,6.07687,12000000.0
2005-06-09 01:17:00,6.07765,6.07851,6.07765,6.07821,11000000.0
2005-06-09 01:18:00,6.07849,6.07928,6.07781,6.07866,12000000.0
2005-06-09 01:19:00,6.0785,6.07915,6.07783,6.0786,19000000.0
2005-06-09 01:20:00,6.07945,6.07954,6.07785,6.07869,11000000.0
2005-06-09 01:21:00,6.0771,6.07945,6.0771,6.07817,12000000.0
2005-06-09 01:22:00,6.07918,6.07918,6.07844,6.07844,9000000.0
2005-06-09 01:23:00,6.07882,6.08018,6.07882,6.08018,13000000.0
2005-06-09 01:24:00,6.0805,6.08064,6.08033,6.08038,14000000.0
2005-06-09 01:25:00,6.07948,6.07967,6.0785,6.07906,11000000.0
2005-06-09 01:26:00,6.07855,6.07887,6.07797,6.07797,10000000.0
2005-06-09 01:27:00,6.07798,6.07953,6.07798,6.07889,17000000.0
2005-06-09 01:28:00,6.07871,6.07929,6.0783,6.07916,13000000.0
2005-06-09 01:29:00,6.07929,6.07942,6.07906,6.07917,19000000.0
2005-06-09 01:30:00,6.07936,6.08014,6.07936,6.08014,15000000.0
2005-06-09 01:31:00,6.07988,6.08001,6.07857,6.07897,15000000.0
2005-06-09 01:32:00,6.07819,6.07827,6.07698,6.07784,12000000.0
2005-06-09 01:33:00,6.07794,6.0783,6.07734,6.0774,8000000.0
2005-06-09 01:34:00,6.07789,6.07836,6.07778,6.07826,18000000.0
2005-06-09 01:35:00,6.07818,6.07828,6.0777,6.0778,12000000.0
2005-06-09 01:36:00,6.0773,6.07753,6.07641,6.07711,16000000.0
2005-06-09 01:37:00,6.07697,6.07851,6.07668,6.07848,15000000.0
2005-06-09 01:38:00,6.07769,6.07807,6.07653,6.07807,18000000.0
2005-06-09 01:39:00,6.07823,6.07823,6.07643,6.07754,10000000.0
2005-06-09 01:40:00,6.07774,6.07824,6.07729,6.07775,11000000.0
2005-06-09 01:41:00,6.07871,6.07871,6.07706,6.07706,16000000.0
2005-06-09 01:42:00,6.07661,6.07828,6.07616,6.0769,14000000.0
2005-06-09 01:43:00,6.07693,6.07749,6.07554,6.076,16000000.0
2005-06-09 01:44:00,6.07702,6.07737,6.07668,6.07737,15000000.0
2005-06-09 01:45:00,6.07769,6.07808,6.07634,6.07634,16000000.0
2005-06-09 01:46:00,6.076,6.07697,6.076,6.07697,9000000.0
2005-06-09 01:47:00,6.07695,6.07731,6.07574,6.0765,17000000.0
2005-06-09 01:48:00,6.07549,6.07779,6.0753,6.07779,16000000.0
2005-06-09 01:49:00,6.07775,6.07775,6.07525,6.07634,10000000.0
2005-06-09 01:50:00,6.07623,6.07623,6.07495,6.07548,11000000.0
2005-06-09 01:51:00,6.07574,6.07686,6.07541,6.07646,12000000.0
2005-06-09 01:52:00,6.07656,6.07665,6.0746,6.07665,12000000.0
2005-06-09 01:53:00,6.07535,6.07599,6.07485,6.07564,18000000.0
2005-06-09 01:54:00,6.07606,6.07715,6.07572,6.07671,14000000.0
2005-06-09 01:55:00,6.07615,6.07694,6.07554,6.07554,18000000.0
2005-06-09 01:56:00,6.0762,6.07715,6.0762,6.07715,8000000.0
2005-06-09 01:57:00,6.077,6.077,6.07561,6.07596,13000000.0
2005-06-09 01:58:00,6.0757,6.07651,6.07515,6.07651,11000000.0
2005-06-09 01:59:00,6.07661,6.07771,6.07621,6.077,11000000.0
2005-06-09 02:00:00,6.07582,6.07655,6.07472,6.07653,16000000.0
2005-06-09 02:01:00,6.07488,6.07575,6.07469,6.07553,21000000.0
2005-06-09 02:02:00,6.07556,6.0762,6.07543,6.07572,10000000.0
2005-06-09 02:03:00,6.0743,6.07545,6.0743,6.07529,8000000.0
2005-06-09 02:04:00,6.07456,6.07534,6.07307,6.07483,14000000.0
2005-06-09 02:05:00,6.07478,6.0754,6.07437,6.07525,14000000.0
2005-06-09 02:06:00,6.07616,6.07616,6.07452,6.07452,15000000.0
2005-06-09 02:07:00,6.07433,6.07528,6.07427,6.07526,10000000.0
2005-06-09 02:08:00,6.07569,6.07688,6.07535,6.07677,16000000.0
2005-06-09 02:09:00,6.07615,6.07615,6.07433,6.07547,18000000.0
2005-06-09 02:10:00,6.07451,6.07505,6.07411,6.075,16000000.0
2005-06-09 02:11:00,6.07502,6.07502,6.0739,6.0748,14000000.0
2005-06-09 02:12:00,6.07568,6.07578,6.07481,6.0751,10000000.0
2005-06-09 02:13:00,6.07473,6.0758,6.07465,6.07572,15000000.0
2005-06-09 02:14:00,6.07566,6.07572,6.07464,6.07491,19000000.0
2005-06-09 02:15:00,6.07539,6.07562,6.07442,6.07492,12000000.0
2005-06-09 02:16:00,6.07518,6.07753,6.07518,6.07753,18000000.0
2005-06-09 02:17:00,6.07718,6.07932,6.0769,6.07729,14000000.0
2005-06-09 02:18:00,6.07748,6.07873,6.07748,6.07775,12000000.0
2005-06-09 02:19:00,6.07703,6.0789,6.07703,6.07814,14000000.0
2005-06-09 02:20:00,6.07818,6.07962,6.07745,6.07839,13000000.0
2005-06-09 02:21:00,6.07804,6.07816,6.07743,6.07807,15000000.0
2005-06-09 02:22:00,6.07843,6.07876,6.0771,6.07712,13000000.0
2005-06-09 02:23:00,6.07797,6.07843,6.07752,6.0779,16000000.0
2005-06-09 02:24:00,6.07805,6.07919,6.07803,6.079,17000000.0
2005-06-09 02:25:00,6.07937,6.0795,6.07916,6.0795,10000000.0
2005-06-09 02:26:00,6.07903,6.07903,6.07669,6.07669,13000000.0
2005-06-09 02:27:00,6.07676,6.07913,6.07673,6.07913,7000000.0
2005-06-09 02:28:00,6.07879,6.07879,6.07782,6.07858,9000000.0
2005-06-09 02:29:00,6.07788,6.0788,6.07757,6.07804,20000000.0
2005-06-09 02:30:00,6.07857,6.07896,6.07771,6.07774,11000000.0
2005-06-09 02:31:00,6.07809,6.07844,6.07638,6.07726,9000000.0
2005-06-09 02:32:00,6.0776,6.07886,6.07752,6.07886,13000000.0
2005-06-09 02:33:00,6.07806,6.07806,6.07645,6.07683,14000000.0
2005-06-09 02:34:00,6.07802,6.07802,6.07526,6.0762,17000000.0
2005-06-09 02:35:00,6.07673,6.07715,6.07583,6.07583,15000000.0
2005-06-09 02:36:00,6.07605,6.07676,6.07603,6.07648,14000000.0
2005-06-09 02:37:00,6.07677,6.07819,6.07677,6.07819,13000000.0
2005-06-09 02:38:00,6.07802,6.07802,6.07596,6.07725,14000000.0
2005-06-09 02:39:00,6.07689,6.07784,6.07662,6.07679,15000000.0
2005-06-09 02:40:00,6.07689,6.07689,6.07478,6.07483,12000000.0
2005-06-09 02:41:00,6.07487,6.07706,6.07487,6.07565,13000000.0
2005-06-09 02:42:00,6.07567,6.07716,6.07515,6.07623,16000000.0
2005-06-09 02:43:00,6.07569,6.07681,6.0751,6.07568,18000000.0
2005-06-09 02:44:00,6.07584,6.07598,6.07527,6.07598,10000000.0
2005-06-09 02:45:00,6.07656,6.07757,6.07651,6.07757,14000000.0
2005-06-09 02:46:00,6.0775,6.0775,6.0752,6.07597,18000000.0
2005-06-09 02:47:00,6.07589,6.07659,6.07478,6.07587,17000000.0
2005-06-09 02:48:00,6.07597,6.07655,6.07528,6.07542,7000000.0
2005-06-09 02:49:00,6.07604,6.07664,6.07467,6.07467,13000000.0
2005-06-09 02:50:00,6.07392,6.07587,6.07392,6.07469,14000000.0
2005-06-09 02:51:00,6.07514,6.07603,6.07514,6.07528,15000000.0
2005-06-09 02:52:00,6.07486,6.07519,6.07408,6.07499,15000000.0
2005-06-09 02:53:00,6.07485,6.07592,6.07485,6.07592,9000000.0
2005-06-09 02:54:00,6.07562,6.07587,6.0741,6.0756,13000000.0
2005-06-09 02:55:00,6.07613,6.07664,6.0752,6.07522,11000000.0
2005-06-09 02:56:00,6.07627,6.0777,6.07551,6.07725,18000000.0
2005-06-09 02:57:00,6.07691,6.07712,6.07516,6.07516,13000000.0
2005-06-09 02:58:00,6.07548,6.07667,6.07548,6.07633,9000000.0
2005-06-09 02:59:00,6.07696,6.07763,6.07696,6.07761,14000000.0
2005-06-09 03:00:00,6.07757,6.07766,6.07545,6.07588,11000000.0
2005-06-09 03:01:00,6.07567,6.07669,6.07496,6.07669,11000000.0
2005-06-09 03:02:00,6.07673,6.07715,6.07583,6.07715,11000000.0
2005-06-09 03:03:00,6.07721,6.07756,6.07574,6.07714,23000000.0
2005-06-09 03:04:00,6.07691,6.07693,6.07596,6.07597,11000000.0
2005-06-09 03:05:00,6.07637,6.0769,6.07552,6.0769,17000000.0
2005-06-09 03:06:00,6.0763,6.0763,6.07452,6.07517,9000000.0
2005-06-09 03:07:00,6.07407,6.07567,6.07407,6.07551,15000000.0
2005-06-09 03:08:00,6.07477,6.07525,6.0734,6.07453,12000000.0
2005-06-09 03:09:00,6.07462,6.07607,6.07432,6.07607,15000000.0
2005-06-09 03:10:00,6.07564,6.07564,6.0737,6.07469,19000000.0
2005-06-09 03:11:00,6.07497,6.07555,6.07375,6.07391,15000000.0
2005-06-09 03:12:00,6.07475,6.07488,6.07252,6.07374,18000000.0
2005-06-09 03:13:00,6.07459,6.07459,6.07254,6.0731,18000000.0
2005-06-09 03:14:00,6.07283,6.07304,6.07207,6.07228,10000000.0
2005-06-09 03:15:00,6.07215,6.07388,6.07215,6.07294,7000000.0
2005-06-09 03:16:00,6.07341,6.07417,6.07327,6.07405,8000000.0
2005-06-09 03:17:00,6.0741,6.07472,6.07351,6.07362,10000000.0
2005-06-09 03:18:00,6.0737,6.07551,6.0737,6.07399,15000000.0
2005-06-09 03:19:00,6.074,6.07523,6.074,6.07424,10000000.0
2005-06-09 03:20:00,6.07399,6.07517,6.073,6.0738,16000000.0
2005-06-09 03:21:00,6.07421,6.07462,6.07358,6.07385,11000000.0
2005-06-09 03:22:00,6.07354,6.07497,6.07334,6.07497,10000000.0
2005-06-09 03:23:00,6.07404,6.07456,6.07285,6.07285,12000000.0
2005-06-09 03:24:00,6.07249,6.07334,6.07162,6.07162,13000000.0
2005-06-09 03:25:00,6.07094,6.07287,6.07094,6.07243,11000000.0
2005-06-09 03:26:00,6.07237,6.07286,6.072,6.072,13000000.0
2005-06-09 03:27:00,6.07199,6.07387,6.07195,6.07387,14000000.0
2005-06-09 03:28:00,6.07221,6.07305,6.07186,6.07232,18000000.0
2005-06-09 03:29:00,6.07224,6.07348,6.07224,6.07231,15000000.0
2005-06-09 03:30:00,6.07248,6.07378,6.07234,6.07252,10000000.0
2005-06-09 03:31:00,6.07309,6.07411,6.0726,6.0726,13000000.0
2005-06-09 03:32:00,6.07254,6.07355,6.07254,6.07349,16000000.0
2005-06-09 03:33:00,6.07356,6.07548,6.0735,6.07548,13000000.0
2005-06-09 03:34:00,6.07483,6.07532,6.07419,6.07419,16000000.0
2005-06-09 03:35:00,6.07394,6.07452,6.07354,6.07449,10000000.0
2005-06-09 03:36:00,6.07421,6.07573,6.07395,6.0742,11000000.0
2005-06-09 03:37:00,6.07397,6.07481,6.07306,6.07333,13000000.0
2005-06-09 03:38:00,6.07404,6.07471,6.07321,6.07471,13000000.0
2005-06-09 03:39:00,6.07393,6.07425,6.07356,6.07394,13000000.0
2005-06-09 03:40:00,6.07409,6.07543,6.07409,6.07519,12000000.0
2005-06-09 03:41:00,6.07524,6.07524,6.07376,6.07376,16000000.0
2005-06-09 03:42:00,6.07356,6.07497,6.07237,6.07354,21000000.0
2005-06-09 03:43:00,6.07279,6.07342,6.07161,6.07222,18000000.0
2005-06-09 03:44:00,6.07291,6.07369,6.07217,6.07224,15000000.0
2005-06-09 03:45:00,6.07246,6.0731,6.07162,6.07207,9000000.0
2005-06-09 03:46:00,6.07261,6.07296,6.07151,6.07209,8000000.0
2005-06-09 03:47:00,6.072,6.07308,6.07141,6.07308,11000000.0
2005-06-09 03:48:00,6.07352,6.07361,6.07229,6.0723,9000000.0
2005-06-09 03:49:00,6.07332,6.07334,6.07204,6.07232,16000000.0
2005-06-09 03:50:00,6.07217,6.07306,6.07177,6.07184,19000000.0
2005-06-09 03:51:00,6.07283,6.07362,6.07279,6.07279,9000000.0
2005-06-09 03:52:00,6.07285,6.07394,6.07279,6.07279,19000000.0
2005-06-09 03:53:00,6.07234,6.07266,6.07172,6.07207,10000000.0
2005-06-09 03:54:00,6.07206,6.07335,6.07154,6.07232,17000000.0
2005-06-09 03:55:00,6.07244,6.07305,6.07156,6.07232,16000000.0
2005-06-09 03:56:00,6.07213,6.07327,6.07211,6.07256,7000000.0
2005-06-09 03:57:00,6.07362,6.07362,6.07246,6.07246,11000000.0
2005-06-09 03:58:00,6.07384,6.07503,6.07373,6.07503,12000000.0
2005-06-09 03:59:00,6.07475,6.07475,6.07293,6.07316,17000000.0
2005-06-09 04:00:00,6.07297,6.07468,6.07297,6.07367,12000000.0
2005-06-09 04:01:00,6.07369,6.07416,6.0724,6.0724,16000000.0
2005-06-09 04:02:00,6.0739,6.0746,6.07347,6.07356,14000000.0
2005-06-09 04:03:00,6.07406,6.07496,6.07378,6.07378,12000000.0
2005-06-09 04:04:00,6.07322,6.07473,6.07279,6.07434,16000000.0
2005-06-09 04:05:00,6.07418,6.0748,6.07262,6.0748,13000000.0
2005-06-09 04:06:00,6.07327,6.0746,6.07259,6.07449,16000000.0
2005-06-09 04:07:00,6.07394,6.07488,6.07319,6.07399,13000000.0
2005-06-09 04:08:00,6.0731,6.07396,6.07238,6.07396,14000000.0
2005-06-09 04:09:00,6.07433,6.07504,6.07372,6.07504,10000000.0
2005-06-09 04:10:00,6.07503,6.07503,6.07353,6.07402,12000000.0
2005-06-09 04:11:00,6.0741,6.07423,6.07337,6.07337,14000000.0
2005-06-09 04:12:00,6.07389,6.07558,6.07389,6.0743,19000000.0
2005-06-09 04:13:00,6.0748,6.07586,6.07429,6.07467,20000000.0
2005-06-09 04:14:00,6.07508,6.07597,6.07478,6.07478,12000000.0
2005-06-09 04:15:00,6.07482,6.07578,6.07479,6.07578,8000000.0
2005-06-09 04:16:00,6.07503,6.07572,6.07462,6.0747,13000000.0
2005-06-09 04:17:00,6.0754,6.07582,6.0745,6.07492,15000000.0
2005-06-09 04:18:00,6.07571,6.07571,6.07403,6.07473,9000000.0
2005-06-09 04:19:00,6.07469,6.07557,6.07446,6.0745,12000000.0
2005-06-09 04:20:00,6.07371,6.0755,6.07371,6.0755,9000000.0
2005-06-09 04:21:00,6.07416,6.07601,6.07416,6.07518,17000000.0
2005-06-09 04:22:00,6.07511,6.07595,6.07479,6.0753,14000000.0
2005-06-09 04:23:00,6.07538,6.07539,6.07461,6.07506,10000000.0
2005-06-09 04:24:00,6.07447,6.0759,6.07423,6.07503,12000000.0
2005-06-09 04:25:00,6.07495,6.07622,6.0748,6.07622,10000000.0
2005-06-09 04:26:00,6.07661,6.07661,6.07514,6.07578,7000000.0
2005-06-09 04:27:00,6.07564,6.07672,6.07543,6.07626,15000000.0
2005-06-09 04:28:00,6.07693,6.07726,6.07616,6.07726,7000000.0
2005-06-09 04:29:00,6.0772,6.07782,6.07567,6.07698,14000000.0
2005-06-09 04:30:00,6.07714,6.07784,6.07661,6.07784,11000000.0
2005-06-09 04:31:00,6.07733,6.07817,6.07647,6.07711,15000000.0
2005-06-09 04:32:00,6.07749,6.0781,6.07657,6.0781,17000000.0
2005-06-09 04:33:00,6.07786,6.07786,6.07567,6.07567,14000000.0
2005-06-09 04:34:00,6.07614,6.07695,6.07596,6.07618,9000000.0
2005-06-09 04:35:00,6.07584,6.07679,6.07545,6.07545,12000000.0
2005-06-09 04:36:00,6.07595,6.07734,6.07595,6.07734,12000000.0
2005-06-09 04:37:00,6.07755,6.07755,6.07639,6.0764,12000000.0
2005-06-09 04:38:00,6.07606,6.07656,6.0753,6.07645,11000000.0
2005-06-09 04:39:00,6.0765,6.07738,6.07542,6.07542,17000000.0
2005-06-09 04:40:00,6.07637,6.07685,6.07593,6.07593,9000000.0
2005-06-09 04:41:00,6.07676,6.07692,6.07604,6.07604,10000000.0
2005-06-09 04:42:00,6.07595,6.0772,6.07588,6.07637,8000000.0
2005-06-09 04:43:00,6.07594,6.07752,6.07594,6.07752,18000000.0
2005-06-09 04:44:00,6.07737,6.07746,6.07717,6.07737,9000000.0
2005-06-09 04:45:00,6.07658,6.07721,6.07576,6.0767,9000000.0
2005-06-09 04:46:00,6.07686,6.07781,6.0763,6.07781,16000000.0
2005-06-09 04:47:00,6.07741,6.07741,6.07594,6.07649,12000000.0
2005-06-09 04:48:00,6.07651,6.07755,6.07626,6.07703,10000000.0
2005-06-09 04:49:00,6.07742,6.07927,6.07711,6.07912,16000000.0
2005-06-09 04:50:00,6.07911,6.07968,6.07778,6.07778,16000000.0
2005-06-09 04:51:00,6.0775,6.07897,6.07699,6.07867,20000000.0
2005-06-09 04:52:00,6.07875,6.07875,6.07747,6.07753,13000000.0
2005-06-09 04:53:00,6.07793,6.07854,6.07761,6.07761,11000000.0
2005-06-09 04:54:00,6.07765,6.07867,6.07765,6.07867,11000000.0
2005-06-09 04:55:00,6.07901,6.07909,6.07751,6.07884,12000000.0
2005-06-09 04:56:00,6.07843,6.07909,6.07764,6.07909,16000000.0
2005-06-09 04:57:00,6.07849,6.07849,6.0768,6.07781,7000000.0
2005-06-09 04:58:00,6.07746,6.0786,6.07746,6.07855,13000000.0
2005-06-09 04:59:00,6.07877,6.07877,6.07771,6.0781,17000000.0
2005-06-09 05:00:00,6.0779,6.07795,6.07648,6.07703,10000000.0
2005-06-09 05:01:00,6.07715,6.07901,6.07715,6.07824,13000000.0
2005-06-09 05:02:00,6.07794,6.07856,6.07749,6.0777,18000000.0
2005-06-09 05:03:00,6.07731,6.07834,6.07711,6.07763,9000000.0
2005-06-09 05:04:00,6.07787,6.07924,6.07787,6.07873,12000000.0
2005-06-09 05:05:00,6.07886,6.07914,6.07771,6.07775,10000000.0
2005-06-09 05:06:00,6.07847,6.07965,6.07742,6.07857,20000000.0
2005-06-09 05:07:00,6.07997,6.08021,6.07928,6.07998,10000000.0
2005-06-09 05:08:00,6.08009,6.08138,6.07921,6.07987,17000000.0
2005-06-09 05:09:00,6.07926,6.08008,6.07798,6.07912,15000000.0
2005-06-09 05:10:00,6.07853,6.07912,6.07842,6.07907,10000000.0
2005-06-09 05:11:00,6.07982,6.08109,6.07953,6.07953,16000000.0
2005-06-09 05:12:00,6.07947,6.07978,6.07849,6.07878,7000000.0
2005-06-09 05:13:00,6.07955,6.08007,6.07912,6.07921,12000000.0
2005-06-09 05:14:00,6.07934,6.08008,6.07809,6.07871,14000000.0
2005-06-09 05:15:00,6.07897,6.07954,6.0783,6.07895,16000000.0
2005-06-09 05:16:00,6.07882,6.08017,6.07797,6.07865,15000000.0
2005-06-09 05:17:00,6.07967,6.07967,6.07822,6.07909,10000000.0
2005-06-09 05:18:00,6.07909,6.0798,6.07884,6.07892,13000000.0
2005-06-09 05:19:00,6.0786,6.07977,6.07843,6.07977,13000000.0
2005-06-09 05:20:00,6.07936,6.0799,6.07783,6.07783,20000000.0
2005-06-09 05:21:00,6.07835,6.07904,6.07805,6.07856,9000000.0
2005-06-09 05:22:00,6.07893,6.07986,6.07861,6.07861,17000000.0
2005-06-09 05:23:00,6.07866,6.07952,6.07761,6.07877,14000000.0
2005-06-09 05:24:00,6.07892,6.07965,6.07778,6.07862,19000000.0
2005-06-09 05:25:00,6.07831,6.07984,6.07807,6.07984,13000000.0
2005-06-09 05:26:00,6.0794,6.0794,6.07795,6.078,13000000.0
2005-06-09 05:27:00,6.07821,6.07942,6.07759,6.07942,13000000.0
2005-06-09 05:28:00,6.07945,6.07945,6.0784,6.07943,10000000.0
2005-06-09 05:29:00,6.07971,6.07971,6.07942,6.07971,17000000.0
2005-06-09 05:30:00,6.07917,6.07972,6.07765,6.07853,21000000.0
2005-06-09 05:31:00,6.07924,6.07988,6.0784,6.07898,13000000.0
2005-06-09 05:32:00,6.07926,6.0803,6.07918,6.07943,16000000.0
2005-06-09 05:33:00,6.07796,6.07932,6.07784,6.0788,13000000.0
2005-06-09 05:34:00,6.07909,6.07927,6.0777,6.07858,13000000.0
2005-06-09 05:35:00,6.07823,6.07982,6.07823,6.07917,14000000.0
2005-06-09 05:36:00,6.07943,6.08019,6.07925,6.07978,18000000.0
2005-06-09 05:37:00,6.07992,6.07992,6.07755,6.07837,12000000.0
2005-06-09 05:38:00,6.07754,6.07929,6.07754,6.07929,13000000.0
2005-06-09 05:39:00,6.07941,6.07962,6.07889,6.07953,21000000.0
2005-06-09 05:40:00,6.07968,6.07978,6.07797,6.07837,14000000.0
2005-06-09 05:41:00,6.07796,6.07917,6.07754,6.07858,13000000.0
2005-06-09 05:42:00,6.07861,6.07967,6.07861,6.07967,8000000.0
2005-06-09 05:43:00,6.07974,6.07974,6.07866,6.07964,13000000.0
2005-06-09 05:44:00,6.0798,6.0798,6.07855,6.07874,13000000.0
2005-06-09 05:45:00,6.07871,6.07972,6.07871,6.07962,24000000.0
2005-06-09 05:46:00,6.07937,6.07937,6.0776,6.07929,14000000.0
2005-06-09 05:47:00,6.07845,6.07847,6.07724,6.07829,11000000.0
2005-06-09 05:48:00,6.07766,6.07859,6.07723,6.07756,18000000.0
2005-06-09 05:49:00,6.07743,6.07756,6.07687,6.07701,10000000.0
2005-06-09 05:50:00,6.07583,6.07712,6.07535,6.07535,10000000.0
2005-06-09 05:51:00,6.07536,6.07684,6.07534,6.07684,11000000.0
2005-06-09 05:52:00,6.07718,6.07768,6.07629,6.07652,19000000.0
2005-06-09 05:53:00,6.07683,6.0787,6.07683,6.07703,15000000.0
2005-06-09 05:54:00,6.07768,6.07861,6.07762,6.07766,7000000.0
2005-06-09 05:55:00,6.07903,6.07903,6.07757,6.07774,12000000.0
2005-06-09 05:56:00,6.07768,6.07944,6.07734,6.07868,16000000.0
2005-06-09 05:57:00,6.07815,6.07936,6.07806,6.07936,11000000.0
2005-06-09 05:58:00,6.07823,6.07919,6.0773,6.0787,22000000.0
2005-06-09 05:59:00,6.0771,6.07727,6.07628,6.07628,9000000.0
2005-06-09 06:00:00,6.07677,6.07849,6.07677,6.07849,17000000.0
2005-06-09 06:01:00,6.0788,6.07886,6.07671,6.07671,18000000.0
2005-06-09 06:02:00,6.07637,6.0784,6.07637,6.0784,18000000.0
2005-06-09 06:03:00,6.07716,6.07742,6.07565,6.07668,16000000.0
2005-06-09 06:04:00,6.07651,6.07651,6.07503,6.07555,8000000.0
2005-06-09 06:05:00,6.07559,6.07578,6.07433,6.07528,10000000.0
2005-06-09 06:06:00,6.07527,6.07527,6.07278,6.07322,27000000.0
2005-06-09 06:07:00,6.07306,6.07428,6.0726,6.07428,17000000.0
2005-06-09 06:08:00,6.07382,6.0739,6.07225,6.07302,14000000.0
2005-06-09 06:09:00,6.07314,6.0741,6.07253,6.0741,13000000.0
2005-06-09 06:10:00,6.07176,6.07317,6.07157,6.07303,14000000.0
2005-06-09 06:11:00,6.07309,6.0734,6.07175,6.07279,16000000.0
2005-06-09 06:12:00,6.07351,6.07431,6.07351,6.07373,17000000.0
2005-06-09 06:13:00,6.07377,6.07439,6.07307,6.07389,14000000.0
2005-06-09 06:14:00,6.07438,6.07475,6.07288,6.07288,12000000.0
2005-06-09 06:15:00,6.07292,6.07484,6.07292,6.07431,13000000.0
2005-06-09 06:16:00,6.07472,6.07472,6.07271,6.07277,14000000.0
2005-06-09 06:17:00,6.07224,6.07497,6.07224,6.07497,11000000.0
2005-06-09 06:18:00,6.07546,6.07546,6.0739,6.07413,12000000.0
2005-06-09 06:19:00,6.0755,6.0755,6.07471,6.07492,19000000.0
2005-06-09 06:20:00,6.07464,6.07521,6.07404,6.07521,11000000.0
2005-06-09 06:21:00,6.07496,6.07547,6.07421,6.07547,9000000.0
2005-06-09 06:22:00,6.07454,6.07562,6.07398,6.07562,22000000.0
2005-06-09 06:23:00,6.07549,6.07549,6.07463,6.07463,18000000.0
2005-06-09 06:24:00,6.07484,6.07555,6.07459,6.07555,8000000.0
2005-06-09 06:25:00,6.07576,6.07576,6.07422,6.07432,9000000.0
2005-06-09 06:26:00,6.07452,6.07522,6.07404,6.07518,13000000.0
2005-06-09 06:27:00,6.07496,6.07506,6.07331,6.07432,15000000.0
2005-06-09 06:28:00,6.07446,6.07511,6.07339,6.0738,18000000.0
2005-06-09 06:29:00,6.07374,6.07502,6.0735,6.07405,16000000.0
2005-06-09 06:30:00,6.07441,6.07534,6.07441,6.07534,10000000.0
2005-06-09 06:31:00,6.07498,6.07498,6.07313,6.07313,13000000.0
2005-06-09 06:32:00,6.07469,6.07518,6.07453,6.07456,10000000.0
2005-06-09 06:33:00,6.07553,6.07651,6.07459,6.07586,10000000.0
2005-06-09 06:34:00,6.07505,6.07605,6.07428,6.07569,15000000.0
2005-06-09 06:35:00,6.07611,6.07679,6.074,6.07589,13000000.0
2005-06-09 06:36:00,6.07492,6.07627,6.07492,6.07618,23000000.0
2005-06-09 06:37:00,6.07699,6.07745,6.07622,6.07692,11000000.0
2005-06-09 06:38:00,6.07753,6.07776,6.07678,6.07686,17000000.0
2005-06-09 06:39:00,6.07732,6.07761,6.07641,6.07671,8000000.0
2005-06-09 06:40:00,6.07655,6.07783,6.07566,6.07666,15000000.0
2005-06-09 06:41:00,6.07654,6.07654,6.0753,6.07644,15000000.0
2005-06-09 06:42:00,6.07685,6.07771,6.07682,6.07682,16000000.0
2005-06-09 06:43:00,6.07674,6.07801,6.07665,6.07783,12000000.0
2005-06-09 06:44:00,6.07769,6.07769,6.07669,6.07675,13000000.0
2005-06-09 06:45:00,6.0775,6.07889,6.07704,6.0782,14000000.0
2005-06-09 06:46:00,6.07759,6.07759,6.07634,6.07679,12000000.0
2005-06-09 06:47:00,6.07597,6.07718,6.0756,6.07677,11000000.0
2005-06-09 06:48:00,6.07615,6.07689,6.07513,6.07641,15000000.0
2005-06-09 06:49:00,6.07636,6.07807,6.07636,6.07747,17000000.0
2005-06-09 06:50:00,6.07711,6.07823,6.07702,6.07799,13000000.0
2005-06-09 06:51:00,6.07829,6.07829,6.07746,6.0782,8000000.0
2005-06-09 06:52:00,6.07856,6.07856,6.07607,6.07607,14000000.0
2005-06-09 06:53:00,6.07669,6.07765,6.07639,6.07698,13000000.0
2005-06-09 06:54:00,6.07719,6.07738,6.07604,6.07604,8000000.0
2005-06-09 06:55:00,6.07638,6.07832,6.07638,6.07763,10000000.0
2005-06-09 06:56:00,6.07609,6.07771,6.07609,6.07684,11000000.0
2005-06-09 06:57:00,6.07705,6.0778,6.07695,6.07739,17000000.0
2005-06-09 06:58:00,6.07808,6.07883,6.07659,6.07883,12000000.0
2005-06-09 06:59:00,6.07898,6.07901,6.07768,6.07771,14000000.0
2005-06-09 07:00:00,6.07777,6.07876,6.07759,6.07876,11000000.0
2005-06-09 07:01:00,6.07864,6.07864,6.07743,6.07743,10000000.0
2005-06-09 07:02:00,6.07717,6.07837,6.07689,6.07743,14000000.0
2005-06-09 07:03:00,6.07802,6.07802,6.07672,6.07741,7000000.0
2005-06-09 07:04:00,6.07765,6.07902,6.0773,6.07871,16000000.0
2005-06-09 07:05:00,6.0788,6.0788,6.07697,6.07857,15000000.0
2005-06-09 07:06:00,6.07852,6.07852,6.07706,6.07776,16000000.0
2005-06-09 07:07:00,6.07784,6.07895,6.07779,6.07836,12000000.0
2005-06-09 07:08:00,6.07823,6.08205,6.07725,6.08205,8000000.0
2005-06-09 07:09:00,6.08291,6.08291,6.08149,6.08197,8000000.0
2005-06-09 07:10:00,6.08186,6.08407,6.08075,6.08344,16000000.0
2005-06-09 07:11:00,6.08436,6.08436,6.08276,6.08334,17000000.0
2005-06-09 07:12:00,6.08247,6.08392,6.08197,6.08299,20000000.0
2005-06-09 07:13:00,6.083,6.08402,6.08253,6.08277,18000000.0
2005-06-09 07:14:00,6.08438,6.08495,6.08429,6.08488,11000000.0
2005-06-09 07:15:00,6.08429,6.08451,6.08313,6.08381,18000000.0
2005-06-09 07:16:00,6.08344,6.08385,6.08211,6.08274,18000000.0
2005-06-09 07:17:00,6.08365,6.08365,6.08201,6.0829,12000000.0
2005-06-09 07:18:00,6.08321,6.08474,6.08321,6.08362,18000000.0
2005-06-09 07:19:00,6.0831,6.08441,6.08253,6.08325,14000000.0
2005-06-09 07:20:00,6.0832,6.0832,6.08084,6.08277,18000000.0
2005-06-09 07:21:00,6.08173,6.08259,6.08107,6.08226,13000000.0
2005-06-09 07:22:00,6.08263,6.08276,6.08094,6.082,14000000.0
2005-06-09 07:23:00,6.08134,6.08259,6.0811,6.08196,15000000.0
2005-06-09 07:24:00,6.08183,6.083,6.08128,6.08175,16000000.0
2005-06-09 07:25:00,6.08254,6.08254,6.0801,6.08088,15000000.0
2005-06-09 07:26:00,6.08083,6.08111,6.07945,6.08003,13000000.0
2005-06-09 07:27:00,6.07998,6.08108,6.07947,6.08108,12000000.0
2005-06-09 07:28:00,6.08055,6.08055,6.07744,6.07962,22000000.0
2005-06-09 07:29:00,6.07979,6.08057,6.07861,6.07954,16000000.0
2005-06-09 07:30:00,6.07877,6.07995,6.07832,6.07832,14000000.0
2005-06-09 07:31:00,6.07894,6.07975,6.07731,6.07768,13000000.0
2005-06-09 07:32:00,6.07725,6.07953,6.07725,6.07953,9000000.0
2005-06-09 07:33:00,6.07885,6.07885,6.07749,6.07793,7000000.0
2005-06-09 07:34:00,6.07812,6.07902,6.07713,6.07829,18000000.0
2005-06-09 07:35:00,6.07789,6.07884,6.07773,6.07799,9000000.0
2005-06-09 07:36:00,6.07737,6.07761,6.0764,6.07677,13000000.0
2005-06-09 07:37:00,6.07504,6.07756,6.07504,6.07745,11000000.0
2005-06-09 07:38:00,6.07667,6.07753,6.07633,6.07733,11000000.0
2005-06-09 07:39:00,6.0767,6.07811,6.0757,6.07811,19000000.0
2005-06-09 07:40:00,6.07823,6.07873,6.07695,6.07836,11000000.0
2005-06-09 07:41:00,6.07885,6.07946,6.07815,6.07866,7000000.0
2005-06-09 07:42:00,6.07782,6.07902,6.07735,6.07786,13000000.0
2005-06-09 07:43:00,6.07874,6.07953,6.07813,6.07953,14000000.0
2005-06-09 07:44:00,6.07987,6.07988,6.07904,6.07917,10000000.0
2005-06-09 07:45:00,6.07907,6.07965,6.07826,6.07865,8000000.0
2005-06-09 07:46:00,6.07852,6.07918,6.07751,6.07751,13000000.0
2005-06-09 07:47:00,6.07731,6.07946,6.07716,6.07802,15000000.0
2005-06-09 07:48:00,6.08037,6.08126,6.07958,6.08098,13000000.0
2005-06-09 07:49:00,6.0811,6.08136,6.08015,6.08063,10000000.0
2005-06-09 07:50:00,6.08038,6.08187,6.07978,6.0806,17000000.0
2005-06-09 07:51:00,6.08038,6.08112,6.0798,6.08022,16000000.0
2005-06-09 07:52:00,6.08073,6.08087,6.07938,6.08004,13000000.0
2005-06-09 07:53:00,6.07975,6.08019,6.07931,6.08019,10000000.0
2005-06-09 07:54:00,6.07949,6.08033,6.07904,6.07977,11000000.0
2005-06-09 07:55:00,6.07927,6.08057,6.07883,6.07981,12000000.0
2005-06-09 07:56:00,6.08013,6.08067,6.07865,6.08063,13000000.0
2005-06-09 07:57:00,6.07997,6.08057,6.07901,6.07903,8000000.0
2005-06-09 07:58:00,6.07882,6.08069,6.07879,6.07973,14000000.0
2005-06-09 07:59:00,6.07991,6.07998,6.07892,6.07948,15000000.0
2005-06-09 08:00:00,6.07948,6.08037,6.07948,6.07993,10000000.0
2005-06-09 08:01:00,6.08015,6.08111,6.0791,6.07935,13000000.0
2005-06-09 08:02:00,6.07951,6.08106,6.07881,6.07881,14000000.0
2005-06-09 08:03:00,6.07934,6.08113,6.07921,6.08113,12000000.0
2005-06-09 08:04:00,6.08107,6.08107,6.0794,6.07986,16000000.0
2005-06-09 08:05:00,6.07956,6.08056,6.07954,6.07954,14000000.0
2005-06-09 08:06:00,6.08078,6.08136,6.07935,6.07942,19000000.0
2005-06-09 08:07:00,6.08044,6.08047,6.07931,6.0794,19000000.0
2005-06-09 08:08:00,6.08008,6.08042,6.07951,6.08018,11000000.0
2005-06-09 08:09:00,6.08026,6.08181,6.08006,6.08071,10000000.0
2005-06-09 08:10:00,6.08155,6.08155,6.07992,6.08008,16000000.0
2005-06-09 08:11:00,6.08011,6.081,6.07953,6.07974,9000000.0
2005-06-09 08:12:00,6.08028,6.08096,6.07975,6.08053,10000000.0
2005-06-09 08:13:00,6.08086,6.08111,6.07956,6.07956,11000000.0
2005-06-09 08:14:00,6.08066,6.08284,6.08009,6.08284,12000000.0
2005-06-09 08:15:00,6.0823,6.08558,6.08183,6.08407,15000000.0
2005-06-09 08:16:00,6.08641,6.08738,6.08593,6.08632,14000000.0
2005-06-09 08:17:00,6.08692,6.08729,6.08572,6.08618,10000000.0
2005-06-09 08:18:00,6.08698,6.08766,6.08631,6.08631,9000000.0
2005-06-09 08:19:00,6.08638,6.08719,6.08588,6.08676,11000000.0
2005-06-09 08:20:00,6.08694,6.08694,6.08429,6.08429,11000000.0
2005-06-09 08:21:00,6.08518,6.08518,6.08312,6.08457,20000000.0
2005-06-09 08:22:00,6.08413,6.08413,6.08289,6.08378,8000000.0
2005-06-09 08:23:00,6.08436,6.08477,6.08287,6.08324,12000000.0
2005-06-09 08:24:00,6.08289,6.08453,6.08244,6.08389,13000000.0
2005-06-09 08:25:00,6.08384,6.08449,6.0826,6.08449,12000000.0
2005-06-09 08:26:00,6.08476,6.08476,6.08327,6.08329,13000000.0
2005-06-09 08:27:00,6.08366,6.08447,6.08326,6.08425,11000000.0
2005-06-09 08:28:00,6.08323,6.0852,6.08323,6.0852,8000000.0
2005-06-09 08:29:00,6.08551,6.08595,6.0841,6.0841,12000000.0
2005-06-09 08:30:00,6.08496,6.08536,6.08373,6.08373,11000000.0
2005-06-09 08:31:00,6.08435,6.08497,6.082,6.08419,10000000.0
2005-06-09 08:32:00,6.08547,6.0875,6.08514,6.08681,13000000.0
2005-06-09 08:33:00,6.08732,6.08883,6.0869,6.08734,11000000.0
2005-06-09 08:34:00,6.08585,6.08677,6.0841,6.08543,17000000.0
2005-06-09 08:35:00,6.0852,6.08628,6.08518,6.08583,11000000.0
2005-06-09 08:36:00,6.08504,6.08586,6.08453,6.08586,10000000.0
2005-06-09 08:37:00,6.08712,6.08822,6.08554,6.08822,9000000.0
2005-06-09 08:38:00,6.08768,6.08863,6.08703,6.0872,18000000.0
2005-06-09 08:39:00,6.08826,6.08828,6.08661,6.0878,8000000.0
2005-06-09 08:40:00,6.08811,6.08811,6.08683,6.08726,7000000.0
2005-06-09 08:41:00,6.08758,6.08976,6.08624,6.08976,16000000.0
2005-06-09 08:42:00,6.09047,6.09112,6.08908,6.0907,14000000.0
2005-06-09 08:43:00,6.09118,6.09146,6.08883,6.08919,12000000.0
2005-06-09 08:44:00,6.09039,6.09039,6.08848,6.09005,9000000.0
2005-06-09 08:45:00,6.08859,6.08968,6.08764,6.08905,18000000.0
2005-06-09 08:46:00,6.08868,6.09078,6.08868,6.08951,14000000.0
2005-06-09 08:47:00,6.09,6.09123,6.08888,6.09116,18000000.0
2005-06-09 08:48:00,6.09007,6.09086,6.08908,6.09086,12000000.0
2005-06-09 08:49:00,6.0892,6.09054,6.08891,6.08915,14000000.0
2005-06-09 08:50:00,6.08947,6.09101,6.08892,6.09084,16000000.0
2005-06-09 08:51:00,6.09009,6.09102,6.08943,6.09081,21000000.0
2005-06-09 08:52:00,6.09047,6.09072,6.08872,6.08985,20000000.0
2005-06-09 08:53:00,6.0906,6.09068,6.08983,6.09063,7000000.0
2005-06-09 08:54:00,6.09043,6.09134,6.08883,6.09037,17000000.0
2005-06-09 08:55:00,6.08977,6.09107,6.08873,6.08963,12000000.0
2005-06-09 08:56:00,6.08962,6.09144,6.08962,6.0911,17000000.0
2005-06-09 08:57:00,6.08972,6.09067,6.08912,6.09057,16000000.0
2005-06-09 08:58:00,6.0893,6.09012,6.08877,6.08937,12000000.0
2005-06-09 08:59:00,6.08984,6.09078,6.08911,6.09013,13000000.0
2005-06-09 09:00:00,6.08966,6.09108,6.0896,6.0898,17000000.0
2005-06-09 09:01:00,6.08976,6.09031,6.08859,6.08972,13000000.0
2005-06-09 09:02:00,6.08892,6.08932,6.0881,6.08901,8000000.0
2005-06-09 09:03:00,6.08843,6.08849,6.0864,6.08817,16000000.0
2005-06-09 09:04:00,6.08806,6.08843,6.08691,6.08691,8000000.0
2005-06-09 09:05:00,6.08791,6.0881,6.08692,6.08765,11000000.0
2005-06-09 09:06:00,6.0873,6.08776,6.08597,6.08597,10000000.0
2005-06-09 09:07:00,6.08726,6.08738,6.08533,6.08713,10000000.0
2005-06-09 09:08:00,6.08606,6.0866,6.08425,6.0866,19000000.0
2005-06-09 09:09:00,6.08602,6.08604,6.0845,6.0847,16000000.0
2005-06-09 09:10:00,6.08485,6.08589,6.08459,6.08584,8000000.0
2005-06-09 09:11:00,6.08585,6.08599,6.08498,6.08581,11000000.0
2005-06-09 09:12:00,6.08554,6.08611,6.08376,6.08376,16000000.0
2005-06-09 09:13:00,6.08374,6.08533,6.08374,6.08393,15000000.0
2005-06-09 09:14:00,6.08381,6.08574,6.08381,6.08542,17000000.0
2005-06-09 09:15:00,6.08609,6.08609,6.0845,6.08492,12000000.0
2005-06-09 09:16:00,6.0849,6.08585,6.08432,6.08575,14000000.0
2005-06-09 09:17:00,6.08534,6.08784,6.08517,6.08548,14000000.0
2005-06-09 09:18:00,6.08604,6.08725,6.08504,6.08725,18000000.0
2005-06-09 09:19:00,6.08724,6.08724,6.08386,6.08516,14000000.0
2005-06-09 09:20:00,6.08458,6.08458,6.08272,6.08403,18000000.0
2005-06-09 09:21:00,6.08399,6.08511,6.0828,6.08502,17000000.0
2005-06-09 09:22:00,6.08506,6.0853,6.08359,6.08493,13000000.0
2005-06-09 09:23:00,6.08458,6.08578,6.08371,6.08449,12000000.0
2005-06-09 09:24:00,6.08549,6.08559,6.08364,6.08534,14000000.0
2005-06-09 09:25:00,6.0839,6.08511,6.08381,6.0851,9000000.0
2005-06-09 09:26:00,6.08327,6.08446,6.08248,6.08345,13000000.0
2005-06-09 09:27:00,6.08346,6.08346,6.08166,6.08215,13000000.0
2005-06-09 09:28:00,6.08214,6.08228,6.08025,6.08095,19000000.0
2005-06-09 09:29:00,6.08157,6.08325,6.08102,6.08325,14000000.0
2005-06-09 09:30:00,6.08164,6.08241,6.08055,6.08115,15000000.0
2005-06-09 09:31:00,6.08032,6.08218,6.08032,6.08113,11000000.0
2005-06-09 09:32:00,6.0814,6.08304,6.08026,6.0823,16000000.0
2005-06-09 09:33:00,6.08172,6.08327,6.08172,6.08327,9000000.0
2005-06-09 09:34:00,6.08226,6.08345,6.08168,6.08314,18000000.0
2005-06-09 09:35:00,6.08262,6.08338,6.08146,6.08318,14000000.0
2005-06-09 09:36:00,6.08372,6.0859,6.08303,6.08303,16000000.0
2005-06-09 09:37:00,6.08425,6.08439,6.08292,6.08319,20000000.0
2005-06-09 09:38:00,6.08405,6.08466,6.08319,6.08442,19000000.0
2005-06-09 09:39:00,6.08443,6.08525,6.08348,6.08452,16000000.0
2005-06-09 09:40:00,6.08477,6.08483,6.08383,6.08451,12000000.0
2005-06-09 09:41:00,6.08511,6.08511,6.08405,6.0841,18000000.0
2005-06-09 09:42:00,6.08436,6.08506,6.08339,6.08402,16000000.0
2005-06-09 09:43:00,6.08383,6.0852,6.0838,6.0852,15000000.0
2005-06-09 09:44:00,6.08554,6.08557,6.08457,6.08521,13000000.0
2005-06-09 09:45:00,6.08518,6.08518,6.08303,6.0831,13000000.0
2005-06-09 09:46:00,6.08353,6.0848,6.08166,6.08311,17000000.0
2005-06-09 09:47:00,6.08198,6.08216,6.08084,6.08138,13000000.0
2005-06-09 09:48:00,6.08206,6.08279,6.08131,6.0824,16000000.0
2005-06-09 09:49:00,6.08286,6.08297,6.08044,6.08114,17000000.0
2005-06-09 09:50:00,6.08069,6.08121,6.07925,6.08026,12000000.0
2005-06-09 09:51:00,6.08057,6.08059,6.07888,6.07989,16000000.0
2005-06-09 09:52:00,6.08113,6.08176,6.0797,6.08092,16000000.0
2005-06-09 09:53:00,6.08108,6.08197,6.07989,6.08139,15000000.0
2005-06-09 09:54:00,6.08251,6.08251,6.08054,6.08161,15000000.0
2005-06-09 09:55:00,6.08293,6.0847,6.08249,6.08282,15000000.0
2005-06-09 09:56:00,6.08258,6.08258,6.08117,6.08155,17000000.0
2005-06-09 09:57:00,6.08206,6.08311,6.08136,6.08139,12000000.0
2005-06-09 09:58:00,6.08135,6.08193,6.08074,6.08139,14000000.0
2005-06-09 09:59:00,6.08126,6.08229,6.08065,6.08065,10000000.0
2005-06-09 10:00:00,6.0816,6.08337,6.0812,6.08337,11000000.0
2005-06-09 10:01:00,6.08407,6.08492,6.08182,6.08182,24000000.0
2005-06-09 10:02:00,6.08234,6.08341,6.08168,6.08271,14000000.0
2005-06-09 10:03:00,6.08251,6.0836,6.08178,6.08345,16000000.0
2005-06-09 10:04:00,6.0825,6.08275,6.08206,6.0821,10000000.0
2005-06-09 10:05:00,6.0824,6.08299,6.08224,6.08257,10000000.0
2005-06-09 10:06:00,6.08153,6.08277,6.08153,6.08277,9000000.0
2005-06-09 10:07:00,6.08242,6.08506,6.08203,6.08344,11000000.0
2005-06-09 10:08:00,6.08171,6.08171,6.07926,6.07926,9000000.0
2005-06-09 10:09:00,6.07942,6.08047,6.07903,6.0803,11000000.0
2005-06-09 10:10:00,6.08025,6.08122,6.07949,6.0804,15000000.0
2005-06-09 10:11:00,6.08036,6.08106,6.07971,6.07987,16000000.0
2005-06-09 10:12:00,6.08147,6.084,6.08042,6.08189,19000000.0
2005-06-09 10:13:00,6.08024,6.08076,6.07984,6.08,9000000.0
2005-06-09 10:14:00,6.07943,6.08084,6.07925,6.08084,11000000.0
2005-06-09 10:15:00,6.07967,6.08026,6.07922,6.08026,8000000.0
2005-06-09 10:16:00,6.08096,6.0839,6.08035,6.08071,17000000.0
2005-06-09 10:17:00,6.07987,6.0811,6.07856,6.08053,16000000.0
2005-06-09 10:18:00,6.07888,6.08036,6.07888,6.07948,16000000.0
2005-06-09 10:19:00,6.07929,6.0806,6.07914,6.07981,17000000.0
2005-06-09 10:20:00,6.08013,6.08266,6.08013,6.08103,16000000.0
2005-06-09 10:21:00,6.08006,6.08222,6.08004,6.08222,7000000.0
2005-06-09 10:22:00,6.08231,6.08231,6.08033,6.08127,10000000.0
2005-06-09 10:23:00,6.08104,6.08199,6.08041,6.08163,14000000.0
2005-06-09 10:24:00,6.08128,6.08208,6.08073,6.08175,13000000.0
2005-06-09 10:25:00,6.08114,6.08203,6.08042,6.08148,12000000.0
2005-06-09 10:26:00,6.08216,6.08247,6.08082,6.08247,11000000.0
2005-06-09 10:27:00,6.08259,6.08323,6.08125,6.08323,13000000.0
2005-06-09 10:28:00,6.08171,6.08299,6.08169,6.08268,13000000.0
2005-06-09 10:29:00,6.08197,6.08253,6.08093,6.08253,11000000.0
2005-06-09 10:30:00,6.0826,6.08349,6.08152,6.08349,9000000.0
2005-06-09 10:31:00,6.08411,6.08411,6.08266,6.08293,16000000.0
2005-06-09 10:32:00,6.08289,6.08353,6.08243,6.08274,9000000.0
2005-06-09 10:33:00,6.0825,6.08296,6.08189,6.08296,12000000.0
2005-06-09 10:34:00,6.08438,6.08438,6.08216,6.08216,11000000.0
2005-06-09 10:35:00,6.08354,6.08391,6.08193,6.08243,17000000.0
2005-06-09 10:36:00,6.08208,6.08275,6.08172,6.0826,10000000.0
2005-06-09 10:37:00,6.08188,6.0829,6.08159,6.0829,15000000.0
2005-06-09 10:38:00,6.08168,6.08301,6.08117,6.08296,17000000.0
2005-06-09 10:39:00,6.08299,6.08338,6.08111,6.08111,13000000.0
2005-06-09 10:40:00,6.08118,6.0833,6.08118,6.0833,10000000.0
2005-06-09 10:41:00,6.08227,6.08411,6.08212,6.08404,15000000.0
2005-06-09 10:42:00,6.08365,6.08383,6.08157,6.0828,12000000.0
2005-06-09 10:43:00,6.08164,6.08211,6.07961,6.08094,13000000.0
2005-06-09 10:44:00,6.08103,6.08112,6.08005,6.08112,12000000.0
2005-06-09 10:45:00,6.08087,6.08134,6.07946,6.08011,13000000.0
2005-06-09 10:46:00,6.08051,6.08159,6.07947,6.08159,13000000.0
2005-06-09 10:47:00,6.08019,6.08132,6.07985,6.08097,7000000.0
2005-06-09 10:48:00,6.07941,6.08091,6.07937,6.07968,12000000.0
2005-06-09 10:49:00,6.07932,6.08218,6.07932,6.08218,10000000.0
2005-06-09 10:50:00,6.08255,6.084,6.0817,6.08352,14000000.0
2005-06-09 10:51:00,6.08385,6.08385,6.07908,6.08049,11000000.0
2005-06-09 10:52:00,6.08122,6.08247,6.08049,6.0813,20000000.0
2005-06-09 10:53:00,6.08174,6.08415,6.08174,6.08402,9000000.0
2005-06-09 10:54:00,6.08419,6.08432,6.08265,6.08265,18000000.0
2005-06-09 10:55:00,6.08262,6.08286,6.08122,6.08265,10000000.0
2005-06-09 10:56:00,6.08255,6.08256,6.08088,6.08256,11000000.0
2005-06-09 10:57:00,6.08261,6.08304,6.08156,6.08249,8000000.0
2005-06-09 10:58:00,6.08215,6.08291,6.08151,6.08151,10000000.0
2005-06-09 10:59:00,6.08314,6.08314,6.08229,6.08291,10000000.0
2005-06-09 11:00:00,6.08354,6.08354,6.08206,6.08328,15000000.0
2005-06-09 11:01:00,6.0832,6.0832,6.08186,6.08271,12000000.0
2005-06-09 11:02:00,6.08357,6.08383,6.0827,6.0827,8000000.0
2005-06-09 11:03:00,6.08258,6.08354,6.08202,6.08333,11000000.0
2005-06-09 11:04:00,6.08388,6.08411,6.08184,6.08219,15000000.0
2005-06-09 11:05:00,6.08243,6.08387,6.08222,6.08319,17000000.0
2005-06-09 11:06:00,6.08311,6.08402,6.08251,6.08251,12000000.0
2005-06-09 11:07:00,6.08271,6.08378,6.08226,6.08226,11000000.0
2005-06-09 11:08:00,6.0831,6.08314,6.08173,6.08279,22000000.0
2005-06-09 11:09:00,6.08129,6.08183,6.08113,6.08171,9000000.0
2005-06-09 11:10:00,6.08086,6.08196,6.08073,6.08171,16000000.0
2005-06-09 11:11:00,6.08016,6.082,6.07987,6.08197,7000000.0
2005-06-09 11:12:00,6.08191,6.08198,6.08048,6.08163,15000000.0
2005-06-09 11:13:00,6.08198,6.0824,6.0811,6.08158,11000000.0
2005-06-09 11:14:00,6.08182,6.08278,6.08022,6.08248,18000000.0
2005-06-09 11:15:00,6.08286,6.08298,6.08193,6.08199,11000000.0
2005-06-09 11:16:00,6.08178,6.08278,6.0807,6.0807,13000000.0
2005-06-09 11:17:00,6.08092,6.08167,6.08024,6.08024,13000000.0
2005-06-09 11:18:00,6.08014,6.08088,6.07883,6.07991,9000000.0
2005-06-09 11:19:00,6.08024,6.08263,6.08014,6.08263,17000000.0
2005-06-09 11:20:00,6.08203,6.08303,6.08119,6.08201,14000000.0
2005-06-09 11:21:00,6.08126,6.08192,6.07846,6.08192,14000000.0
2005-06-09 11:22:00,6.08205,6.08293,6.08159,6.08275,22000000.0
2005-06-09 11:23:00,6.08148,6.08256,6.08148,6.08255,8000000.0
2005-06-09 11:24:00,6.08279,6.08307,6.08181,6.08289,18000000.0
2005-06-09 11:25:00,6.08274,6.08274,6.08096,6.08235,9000000.0
2005-06-09 11:26:00,6.08216,6.08336,6.0821,6.08314,15000000.0
2005-06-09 11:27:00,6.083,6.08382,6.08286,6.08382,10000000.0
2005-06-09 11:28:00,6.08387,6.08387,6.08206,6.0827,13000000.0
2005-06-09 11:29:00,6.08289,6.08364,6.08148,6.08279,17000000.0
2005-06-09 11:30:00,6.08238,6.0832,6.08141,6.08277,13000000.0
2005-06-09 11:31:00,6.08209,6.08231,6.08138,6.08177,12000000.0
2005-06-09 11:32:00,6.08201,6.08254,6.07996,6.08097,20000000.0
2005-06-09 11:33:00,6.08151,6.08151,6.07946,6.08091,16000000.0
2005-06-09 11:34:00,6.08119,6.0815,6.08013,6.0815,13000000.0
2005-06-09 11:35:00,6.08142,6.08235,6.08019,6.08215,14000000.0
2005-06-09 11:36:00,6.08168,6.08173,6.07956,6.08004,11000000.0
2005-06-09 11:37:00,6.07966,6.08036,6.07754,6.07969,16000000.0
2005-06-09 11:38:00,6.08081,6.08128,6.08009,6.0801,8000000.0
2005-06-09 11:39:00,6.08026,6.08152,6.08026,6.08145,11000000.0
2005-06-09 11:40:00,6.08125,6.08132,6.07973,6.08047,12000000.0
2005-06-09 11:41:00,6.08051,6.08105,6.07947,6.08081,10000000.0
2005-06-09 11:42:00,6.07956,6.08011,6.07924,6.07972,10000000.0
2005-06-09 11:43:00,6.0799,6.08108,6.07907,6.08108,17000000.0
2005-06-09 11:44:00,6.08113,6.08203,6.08039,6.08151,15000000.0
2005-06-09 11:45:00,6.08177,6.08177,6.0806,6.08169,16000000.0
2005-06-09 11:46:00,6.08228,6.0823,6.08135,6.08165,7000000.0
2005-06-09 11:47:00,6.08192,6.08219,6.08062,6.08153,16000000.0
2005-06-09 11:48:00,6.08216,6.083,6.08099,6.08188,13000000.0
2005-06-09 11:49:00,6.08157,6.08262,6.08069,6.08069,10000000.0
2005-06-09 11:50:00,6.08177,6.08177,6.07947,6.08074,12000000.0
2005-06-09 11:51:00,6.08078,6.08114,6.07966,6.08049,14000000.0
2005-06-09 11:52:00,6.08091,6.08215,6.08066,6.08105,18000000.0
2005-06-09 11:53:00,6.08067,6.08174,6.08033,6.08142,16000000.0
2005-06-09 11:54:00,6.08151,6.08151,6.08062,6.08073,8000000.0
2005-06-09 11:55:00,6.08112,6.08181,6.08112,6.08181,8000000.0
2005-06-09 11:56:00,6.08181,6.08191,6.08104,6.08162,8000000.0
2005-06-09 11:57:00,6.08122,6.08133,6.07893,6.08079,11000000.0
2005-06-09 11:58:00,6.07977,6.08078,6.07884,6.08078,14000000.0
2005-06-09 11:59:00,6.07972,6.08039,6.07955,6.07995,11000000.0
2005-06-09 12:00:00,6.0799,6.08117,6.07941,6.08068,15000000.0
2005-06-09 12:01:00,6.08003,6.0806,6.07957,6.07978,13000000.0
2005-06-09 12:02:00,6.08017,6.08126,6.0792,6.08126,15000000.0
2005-06-09 12:03:00,6.07986,6.08134,6.07947,6.08134,11000000.0
2005-06-09 12:04:00,6.08046,6.08109,6.07969,6.08109,9000000.0
2005-06-09 12:05:00,6.08123,6.08147,6.08117,6.08147,9000000.0
2005-06-09 12:06:00,6.08124,6.0813,6.07958,6.0813,15000000.0
2005-06-09 12:07:00,6.07997,6.08094,6.07967,6.08094,11000000.0
2005-06-09 12:08:00,6.0798,6.0804,6.07818,6.07947,8000000.0
2005-06-09 12:09:00,6.07922,6.08034,6.07707,6.07834,18000000.0
2005-06-09 12:10:00,6.07852,6.07935,6.07789,6.07789,14000000.0
2005-06-09 12:11:00,6.07783,6.0789,6.07783,6.07818,9000000.0
2005-06-09 12:12:00,6.07696,6.07845,6.07556,6.076,18000000.0
2005-06-09 12:13:00,6.07717,6.07835,6.07616,6.07647,12000000.0
2005-06-09 12:14:00,6.07744,6.07761,6.0763,6.0768,10000000.0
2005-06-09 12:15:00,6.0772,6.0772,6.07488,6.07488,8000000.0
2005-06-09 12:16:00,6.07498,6.07524,6.07299,6.07431,14000000.0
2005-06-09 12:17:00,6.07475,6.07604,6.07427,6.07597,13000000.0
2005-06-09 12:18:00,6.07586,6.07586,6.07451,6.07518,10000000.0
2005-06-09 12:19:00,6.07504,6.07598,6.07492,6.07583,11000000.0
2005-06-09 12:20:00,6.07638,6.07638,6.07436,6.0752,8000000.0
2005-06-09 12:21:00,6.07575,6.07701,6.0751,6.07615,20000000.0
2005-06-09 12:22:00,6.07621,6.0766,6.07514,6.07555,14000000.0
2005-06-09 12:23:00,6.07517,6.07543,6.07463,6.0752,11000000.0
2005-06-09 12:24:00,6.07533,6.07559,6.07471,6.07498,17000000.0
2005-06-09 12:25:00,6.07543,6.07613,6.07407,6.07466,12000000.0
2005-06-09 12:26:00,6.07437,6.07496,6.07302,6.0731,7000000.0
2005-06-09 12:27:00,6.07429,6.07429,6.07309,6.07416,7000000.0
2005-06-09 12:28:00,6.07417,6.07425,6.07156,6.07395,19000000.0
2005-06-09 12:29:00,6.07441,6.07444,6.07336,6.07369,12000000.0
2005-06-09 12:30:00,6.07407,6.07471,6.07388,6.07444,10000000.0
2005-06-09 12:31:00,6.07399,6.07561,6.07338,6.07561,12000000.0
2005-06-09 12:32:00,6.07453,6.07554,6.07333,6.07358,12000000.0
2005-06-09 12:33:00,6.07495,6.07533,6.07352,6.07496,15000000.0
2005-06-09 12:34:00,6.07411,6.07586,6.07411,6.07526,12000000.0
2005-06-09 12:35:00,6.07521,6.07637,6.07521,6.07527,12000000.0
2005-06-09 12:36:00,6.07426,6.07619,6.07426,6.07538,15000000.0
2005-06-09 12:37:00,6.07569,6.07602,6.07522,6.07578,8000000.0
2005-06-09 12:38:00,6.07549,6.07747,6.07496,6.07609,15000000.0
2005-06-09 12:39:00,6.0764,6.0773,6.07625,6.07673,14000000.0
2005-06-09 12:40:00,6.07702,6.07744,6.07569,6.07659,18000000.0
2005-06-09 12:41:00,6.07608,6.07726,6.07604,6.0761,11000000.0
2005-06-09 12:42:00,6.07581,6.0775,6.07581,6.07641,17000000.0
2005-06-09 12:43:00,6.07669,6.07709,6.07553,6.07684,11000000.0
2005-06-09 12:44:00,6.07737,6.07739,6.07644,6.07709,13000000.0
2005-06-09 12:45:00,6.07613,6.07613,6.0745,6.0745,10000000.0
2005-06-09 12:46:00,6.07489,6.07489,6.07293,6.07362,20000000.0
2005-06-09 12:47:00,6.07421,6.07457,6.07366,6.07407,10000000.0
2005-06-09 12:48:00,6.07435,6.07473,6.07274,6.07274,10000000.0
2005-06-09 12:49:00,6.07294,6.07546,6.07294,6.07398,15000000.0
2005-06-09 12:50:00,6.07371,6.07458,6.0735,6.0744,14000000.0
2005-06-09 12:51:00,6.07396,6.07488,6.07284,6.07488,14000000.0
2005-06-09 12:52:00,6.07419,6.07519,6.07305,6.07501,9000000.0
2005-06-09 12:53:00,6.07486,6.07692,6.07486,6.07692,9000000.0
2005-06-09 12:54:00,6.07722,6.07764,6.07567,6.07696,20000000.0
2005-06-09 12:55:00,6.07614,6.07638,6.0734,6.07638,12000000.0
2005-06-09 12:56:00,6.07618,6.0768,6.07596,6.07632,7000000.0
2005-06-09 12:57:00,6.07726,6.07726,6.07563,6.07664,13000000.0
2005-06-09 12:58:00,6.07614,6.07633,6.07458,6.07549,16000000.0
2005-06-09 12:59:00,6.07509,6.07605,6.07436,6.07529,14000000.0
2005-06-09 13:00:00,6.0756,6.0756,6.07381,6.07527,12000000.0
2005-06-09 13:01:00,6.07385,6.07519,6.07281,6.07501,17000000.0
2005-06-09 13:02:00,6.07507,6.07563,6.07342,6.07477,10000000.0
2005-06-09 13:03:00,6.07491,6.07531,6.07386,6.07503,22000000.0
2005-06-09 13:04:00,6.07491,6.0764,6.07459,6.07476,20000000.0
2005-06-09 13:05:00,6.07486,6.07607,6.07486,6.07548,14000000.0
2005-06-09 13:06:00,6.0759,6.07613,6.07488,6.07548,17000000.0
2005-06-09 13:07:00,6.07519,6.07587,6.07506,6.07576,22000000.0
2005-06-09 13:08:00,6.07544,6.07612,6.07485,6.0756,12000000.0
2005-06-09 13:09:00,6.07572,6.07714,6.07516,6.07703,12000000.0
2005-06-09 13:10:00,6.07742,6.0783,6.07657,6.07756,20000000.0
2005-06-09 13:11:00,6.07655,6.07696,6.07508,6.07659,12000000.0
2005-06-09 13:12:00,6.07729,6.07729,6.07541,6.07641,16000000.0
2005-06-09 13:13:00,6.07543,6.07625,6.07434,6.0749,14000000.0
2005-06-09 13:14:00,6.07561,6.07625,6.07492,6.07499,17000000.0
2005-06-09 13:15:00,6.0747,6.07664,6.07462,6.07629,7000000.0
2005-06-09 13:16:00,6.07654,6.0776,6.07641,6.07667,9000000.0
2005-06-09 13:17:00,6.07627,6.07739,6.07593,6.07667,15000000.0
2005-06-09 13:18:00,6.07675,6.0769,6.07584,6.07622,17000000.0
2005-06-09 13:19:00,6.07664,6.07664,6.07526,6.07569,15000000.0
2005-06-09 13:20:00,6.07502,6.07649,6.07451,6.07598,12000000.0
2005-06-09 13:21:00,6.0757,6.0766,6.0747,6.0747,24000000.0
2005-06-09 13:22:00,6.07473,6.07685,6.07473,6.07653,12000000.0
2005-06-09 13:23:00,6.07662,6.07709,6.07601,6.07639,12000000.0
2005-06-09 13:24:00,6.07669,6.07744,6.07639,6.07744,18000000.0
2005-06-09 13:25:00,6.0765,6.07728,6.07615,6.0769,12000000.0
2005-06-09 13:26:00,6.07687,6.07741,6.07621,6.07631,12000000.0
2005-06-09 13:27:00,6.0769,6.07708,6.07576,6.07685,9000000.0
2005-06-09 13:28:00,6.07572,6.07774,6.07572,6.07733,15000000.0
2005-06-09 13:29:00,6.07726,6.07755,6.07635,6.0772,14000000.0
2005-06-09 13:30:00,6.07768,6.07819,6.07641,6.07812,11000000.0
2005-06-09 13:31:00,6.07977,6.08156,6.07977,6.08129,11000000.0
2005-06-09 13:32:00,6.08221,6.08234,6.08164,6.082,8000000.0
2005-06-09 13:33:00,6.08291,6.08479,6.0828,6.0828,14000000.0
2005-06-09 13:34:00,6.08413,6.08516,6.08319,6.08417,11000000.0
2005-06-09 13:35:00,6.084,6.08435,6.08209,6.08374,16000000.0
2005-06-09 13:36:00,6.08443,6.08464,6.08333,6.0845,8000000.0
2005-06-09 13:37:00,6.08471,6.08634,6.08471,6.08634,17000000.0
2005-06-09 13:38:00,6.08563,6.08623,6.0847,6.08566,14000000.0
2005-06-09 13:39:00,6.08584,6.08796,6.08584,6.08796,10000000.0
2005-06-09 13:40:00,6.08732,6.08732,6.085,6.08527,8000000.0
2005-06-09 13:41:00,6.08618,6.08618,6.08471,6.08486,11000000.0
2005-06-09 13:42:00,6.08302,6.0845,6.08285,6.08342,14000000.0
2005-06-09 13:43:00,6.08348,6.08401,6.08277,6.08288,11000000.0
2005-06-09 13:44:00,6.0847,6.08476,6.08264,6.08476,11000000.0
2005-06-09 13:45:00,6.08359,6.08456,6.08354,6.08427,14000000.0
2005-06-09 13:46:00,6.08387,6.08431,6.08332,6.084,11000000.0
2005-06-09 13:47:00,6.08356,6.08446,6.08285,6.08404,13000000.0
2005-06-09 13:48:00,6.08491,6.08612,6.08418,6.08437,14000000.0
2005-06-09 13:49:00,6.08431,6.08566,6.08431,6.08471,12000000.0
2005-06-09 13:50:00,6.08475,6.08661,6.0847,6.08575,16000000.0
2005-06-09 13:51:00,6.086,6.08633,6.08527,6.08618,14000000.0
2005-06-09 13:52:00,6.08626,6.08628,6.08402,6.08522,10000000.0
2005-06-09 13:53:00,6.08505,6.08509,6.08434,6.08434,10000000.0
2005-06-09 13:54:00,6.0849,6.085,6.08441,6.08492,8000000.0
2005-06-09 13:55:00,6.08533,6.08605,6.08493,6.08605,13000000.0
2005-06-09 13:56:00,6.08574,6.08596,6.085,6.08525,17000000.0
2005-06-09 13:57:00,6.08534,6.08621,6.08476,6.08524,13000000.0
2005-06-09 13:58:00,6.08522,6.08584,6.08463,6.08584,7000000.0
2005-06-09 13:59:00,6.08561,6.08561,6.08301,6.08451,9000000.0
2005-06-09 14:00:00,6.08439,6.08455,6.0836,6.0836,7000000.0
2005-06-09 14:01:00,6.08452,6.08486,6.08333,6.08486,11000000.0
2005-06-09 14:02:00,6.08518,6.08518,6.08095,6.08095,19000000.0
2005-06-09 14:03:00,6.08062,6.08085,6.07692,6.07704,13000000.0
2005-06-09 14:04:00,6.0775,6.0804,6.0772,6.07931,22000000.0
2005-06-09 14:05:00,6.07977,6.07977,6.07719,6.07885,17000000.0
2005-06-09 14:06:00,6.07925,6.07925,6.07789,6.07828,11000000.0
2005-06-09 14:07:00,6.07871,6.07889,6.07723,6.07768,9000000.0
2005-06-09 14:08:00,6.0778,6.07854,6.07721,6.07846,11000000.0
2005-06-09 14:09:00,6.07951,6.07951,6.07707,6.07757,12000000.0
2005-06-09 14:10:00,6.07835,6.07898,6.07585,6.07585,13000000.0
2005-06-09 14:11:00,6.07753,6.07881,6.07742,6.07856,14000000.0
2005-06-09 14:12:00,6.07869,6.07891,6.07838,6.07871,11000000.0
2005-06-09 14:13:00,6.07903,6.07968,6.07841,6.07864,11000000.0
2005-06-09 14:14:00,6.07764,6.07786,6.07661,6.07786,7000000.0
2005-06-09 14:15:00,6.07803,6.07841,6.07705,6.0774,14000000.0
2005-06-09 14:16:00,6.07741,6.07872,6.0768,6.07725,13000000.0
2005-06-09 14:17:00,6.07737,6.07811,6.07621,6.07785,22000000.0
2005-06-09 14:18:00,6.07802,6.07837,6.07741,6.07781,15000000.0
2005-06-09 14:19:00,6.07804,6.07804,6.07687,6.07791,12000000.0
2005-06-09 14:20:00,6.07698,6.07786,6.07646,6.07748,7000000.0
2005-06-09 14:21:00,6.0784,6.07868,6.07764,6.07819,13000000.0
2005-06-09 14:22:00,6.07846,6.07855,6.07647,6.07732,8000000.0
2005-06-09 14:23:00,6.07729,6.07729,6.07538,6.0766,11000000.0
2005-06-09 14:24:00,6.07682,6.07741,6.07536,6.07632,13000000.0
2005-06-09 14:25:00,6.07652,6.07671,6.07476,6.07671,15000000.0
2005-06-09 14:26:00,6.07783,6.07793,6.07632,6.07793,8000000.0
2005-06-09 14:27:00,6.07849,6.07944,6.07793,6.07944,10000000.0
2005-06-09 14:28:00,6.07959,6.07965,6.0768,6.07823,11000000.0
2005-06-09 14:29:00,6.07852,6.07852,6.07662,6.07662,21000000.0
2005-06-09 14:30:00,6.07701,6.07853,6.07676,6.07853,11000000.0
2005-06-09 14:31:00,6.07663,6.07842,6.07663,6.07789,17000000.0
2005-06-09 14:32:00,6.07741,6.07741,6.07532,6.07656,15000000.0
2005-06-09 14:33:00,6.07606,6.07755,6.07534,6.07632,8000000.0
2005-06-09 14:34:00,6.07586,6.07637,6.07476,6.07637,9000000.0
2005-06-09 14:35:00,6.07576,6.07747,6.07556,6.07568,11000000.0
2005-06-09 14:36:00,6.07659,6.07693,6.07552,6.07646,15000000.0
2005-06-09 14:37:00,6.07699,6.07735,6.07531,6.07531,8000000.0
2005-06-09 14:38:00,6.0759,6.07692,6.07524,6.07549,10000000.0
2005-06-09 14:39:00,6.07501,6.07607,6.07412,6.07549,19000000.0
2005-06-09 14:40:00,6.07472,6.07472,6.07261,6.07279,15000000.0
2005-06-09 14:41:00,6.07342,6.07399,6.07271,6.07374,15000000.0
2005-06-09 14:42:00,6.07414,6.07474,6.07338,6.07425,17000000.0
2005-06-09 14:43:00,6.07423,6.07484,6.07346,6.07424,15000000.0
2005-06-09 14:44:00,6.0753,6.0765,6.07508,6.07629,15000000.0
2005-06-09 14:45:00,6.07595,6.07595,6.07481,6.07571,9000000.0
2005-06-09 14:46:00,6.07586,6.07586,6.07452,6.075,11000000.0
2005-06-09 14:47:00,6.07433,6.07637,6.07433,6.07637,12000000.0
2005-06-09 14:48:00,6.0751,6.07609,6.07497,6.07531,12000000.0
2005-06-09 14:49:00,6.07561,6.07642,6.07474,6.07578,12000000.0
2005-06-09 14:50:00,6.07534,6.07649,6.07493,6.07556,15000000.0
2005-06-09 14:51:00,6.07657,6.07738,6.07609,6.07656,10000000.0
2005-06-09 14:52:00,6.0772,6.07782,6.0767,6.07747,13000000.0
2005-06-09 14:53:00,6.07606,6.07759,6.0736,6.07759,13000000.0
2005-06-09 14:54:00,6.07734,6.07828,6.07722,6.07805,9000000.0
2005-06-09 14:55:00,6.07826,6.07972,6.07826,6.07872,16000000.0
2005-06-09 14:56:00,6.07897,6.08069,6.07858,6.08037,15000000.0
2005-06-09 14:57:00,6.08138,6.08234,6.08042,6.08234,15000000.0
2005-06-09 14:58:00,6.08249,6.08306,6.08179,6.08284,11000000.0
2005-06-09 14:59:00,6.08198,6.0836,6.08112,6.08249,14000000.0
2005-06-09 15:00:00,6.08198,6.08245,6.08125,6.08236,18000000.0
2005-06-09 15:01:00,6.08068,6.08222,6.08029,6.08116,12000000.0
2005-06-09 15:02:00,6.08094,6.08106,6.07994,6.07994,7000000.0
2005-06-09 15:03:00,6.0804,6.0804,6.07871,6.08014,18000000.0
2005-06-09 15:04:00,6.07968,6.07968,6.07827,6.07921,21000000.0
2005-06-09 15:05:00,6.07988,6.0803,6.07877,6.07979,13000000.0
2005-06-09 15:06:00,6.07951,6.08016,6.0791,6.07985,14000000.0
2005-06-09 15:07:00,6.07917,6.08013,6.07883,6.08013,22000000.0
2005-06-09 15:08:00,6.081,6.081,6.07942,6.08019,10000000.0
2005-06-09 15:09:00,6.07975,6.07975,6.07824,6.07824,9000000.0
2005-06-09 15:10:00,6.07829,6.07987,6.07829,6.07987,14000000.0
2005-06-09 15:11:00,6.07961,6.0802,6.07862,6.0802,12000000.0
2005-06-09 15:12:00,6.08178,6.08178,6.07947,6.08004,13000000.0
2005-06-09 15:13:00,6.08083,6.0811,6.07832,6.08076,12000000.0
2005-06-09 15:14:00,6.07949,6.08131,6.07939,6.08131,10000000.0
2005-06-09 15:15:00,6.08159,6.08161,6.08002,6.08002,16000000.0
2005-06-09 15:16:00,6.08075,6.08123,6.08004,6.08031,15000000.0
2005-06-09 15:17:00,6.0806,6.08115,6.07976,6.08045,14000000.0
2005-06-09 15:18:00,6.08079,6.08111,6.07977,6.08043,12000000.0
2005-06-09 15:19:00,6.08233,6.08233,6.08058,6.08157,11000000.0
2005-06-09 15:20:00,6.0816,6.0823,6.07997,6.07997,14000000.0
2005-06-09 15:21:00,6.08229,6.08229,6.08079,6.08151,14000000.0
2005-06-09 15:22:00,6.08139,6.08206,6.08105,6.08148,10000000.0
2005-06-09 15:23:00,6.08159,6.0822,6.08097,6.08172,11000000.0
2005-06-09 15:24:00,6.08173,6.08224,6.08133,6.08222,10000000.0
2005-06-09 15:25:00,6.08203,6.08251,6.07923,6.08144,16000000.0
2005-06-09 15:26:00,6.08111,6.08187,6.08038,6.08175,15000000.0
2005-06-09 15:27:00,6.08004,6.08128,6.07931,6.08012,10000000.0
2005-06-09 15:28:00,6.07915,6.07915,6.0777,6.07825,11000000.0
2005-06-09 15:29:00,6.07898,6.07898,6.0764,6.07756,19000000.0
2005-06-09 15:30:00,6.07732,6.0784,6.07696,6.07785,10000000.0
2005-06-09 15:31:00,6.07787,6.0783,6.07674,6.0777,14000000.0
2005-06-09 15:32:00,6.07864,6.07864,6.07718,6.0785,12000000.0
2005-06-09 15:33:00,6.0796,6.08,6.07833,6.07852,20000000.0
2005-06-09 15:34:00,6.07984,6.0799,6.07804,6.07932,12000000.0
2005-06-09 15:35:00,6.07902,6.07965,6.07811,6.07845,12000000.0
2005-06-09 15:36:00,6.07829,6.07852,6.07734,6.07834,10000000.0
2005-06-09 15:37:00,6.07748,6.07796,6.0765,6.07703,10000000.0
2005-06-09 15:38:00,6.07782,6.07809,6.07586,6.07732,13000000.0
2005-06-09 15:39:00,6.07741,6.07794,6.07653,6.07793,7000000.0
2005-06-09 15:40:00,6.0778,6.0786,6.07629,6.07629,10000000.0
2005-06-09 15:41:00,6.0775,6.07782,6.07595,6.07778,9000000.0
2005-06-09 15:42:00,6.07789,6.07815,6.07663,6.07663,13000000.0
2005-06-09 15:43:00,6.07628,6.07784,6.07628,6.07692,16000000.0
2005-06-09 15:44:00,6.07738,6.07843,6.07702,6.07777,14000000.0
2005-06-09 15:45:00,6.07822,6.07849,6.07702,6.07845,15000000.0
2005-06-09 15:46:00,6.07732,6.07897,6.07732,6.0784,13000000.0
2005-06-09 15:47:00,6.07717,6.0803,6.07717,6.07872,9000000.0
2005-06-09 15:48:00,6.07847,6.07932,6.0782,6.07903,21000000.0
2005-06-09 15:49:00,6.07801,6.07907,6.07761,6.07887,23000000.0
2005-06-09 15:50:00,6.07922,6.07951,6.07842,6.07851,12000000.0
2005-06-09 15:51:00,6.07956,6.07956,6.07779,6.07913,19000000.0
2005-06-09 15:52:00,6.07841,6.07963,6.07841,6.07919,15000000.0
2005-06-09 15:53:00,6.07989,6.08046,6.07922,6.08013,14000000.0
2005-06-09 15:54:00,6.07984,6.0806,6.07927,6.0806,15000000.0
2005-06-09 15:55:00,6.07996,6.08058,6.07889,6.07998,12000000.0
2005-06-09 15:56:00,6.08001,6.0802,6.07815,6.08017,18000000.0
2005-06-09 15:57:00,6.07918,6.07998,6.07845,6.07998,10000000.0
2005-06-09 15:58:00,6.07962,6.07988,6.07837,6.07974,22000000.0
2005-06-09 15:59:00,6.0798,6.0804,6.07885,6.07964,12000000.0
2005-06-09 16:00:00,6.08048,6.08048,6.0785,6.08014,12000000.0
2005-06-09 16:01:00,6.08048,6.08344,6.08039,6.08261,12000000.0
2005-06-09 16:02:00,6.08238,6.08238,6.08092,6.08119,13000000.0
2005-06-09 16:03:00,6.08056,6.0816,6.07854,6.07952,13000000.0
2005-06-09 16:04:00,6.07934,6.07934,6.07331,6.07331,11000000.0
2005-06-09 16:05:00,6.0713,6.07317,6.07037,6.07141,9000000.0
2005-06-09 16:06:00,6.07141,6.07285,6.07123,6.07262,14000000.0
2005-06-09 16:07:00,6.07413,6.07577,6.07274,6.07495,15000000.0
2005-06-09 16:08:00,6.07662,6.07916,6.07639,6.07916,15000000.0
2005-06-09 16:09:00,6.07944,6.08157,6.07917,6.08005,17000000.0
2005-06-09 16:10:00,6.07987,6.07987,6.07801,6.07874,14000000.0
2005-06-09 16:11:00,6.07961,6.07974,6.07826,6.07903,9000000.0
2005-06-09 16:12:00,6.07908,6.07944,6.07783,6.07887,15000000.0
2005-06-09 16:13:00,6.08041,6.08238,6.07948,6.08238,14000000.0
2005-06-09 16:14:00,6.08276,6.08424,6.08102,6.08263,12000000.0
2005-06-09 16:15:00,6.08263,6.08377,6.08202,6.08202,14000000.0
2005-06-09 16:16:00,6.0832,6.08341,6.08204,6.08289,13000000.0
2005-06-09 16:17:00,6.08385,6.08385,6.08121,6.08121,18000000.0
2005-06-09 16:18:00,6.08066,6.08347,6.08066,6.08307,13000000.0
2005-06-09 16:19:00,6.08237,6.08305,6.08132,6.08303,8000000.0
2005-06-09 16:20:00,6.08284,6.08436,6.08147,6.0836,13000000.0
2005-06-09 16:21:00,6.08309,6.08382,6.08016,6.0809,12000000.0
2005-06-09 16:22:00,6.08321,6.0844,6.08216,6.0844,11000000.0
2005-06-09 16:23:00,6.0838,6.08413,6.0821,6.08293,14000000.0
2005-06-09 16:24:00,6.08375,6.08657,6.08291,6.08657,15000000.0
2005-06-09 16:25:00,6.0885,6.09142,6.08656,6.09142,11000000.0
2005-06-09 16:26:00,6.09193,6.09467,6.09175,6.09394,8000000.0
2005-06-09 16:27:00,6.09255,6.09646,6.09251,6.09411,10000000.0
2005-06-09 16:28:00,6.09427,6.09541,6.0921,6.09541,15000000.0
2005-06-09 16:29:00,6.09417,6.09537,6.09372,6.09506,7000000.0
2005-06-09 16:30:00,6.09459,6.09632,6.09349,6.09435,16000000.0
2005-06-09 16:31:00,6.09445,6.10012,6.09445,6.10012,14000000.0
2005-06-09 16:32:00,6.10016,6.10122,6.09938,6.10031,7000000.0
2005-06-09 16:33:00,6.10225,6.10449,6.10225,6.10365,8000000.0
2005-06-09 16:34:00,6.10492,6.10751,6.10492,6.10595,8000000.0
2005-06-09 16:35:00,6.10637,6.10716,6.10584,6.10626,9000000.0
2005-06-09 16:36:00,6.10522,6.10522,6.10293,6.10293,13000000.0
2005-06-09 16:37:00,6.10424,6.10481,6.10308,6.10377,18000000.0
2005-06-09 16:38:00,6.10307,6.10451,6.10292,6.10411,18000000.0
2005-06-09 16:39:00,6.10333,6.10377,6.10141,6.10141,20000000.0
2005-06-09 16:40:00,6.10157,6.10218,6.1,6.10146,13000000.0
2005-06-09 16:41:00,6.10181,6.10227,6.10024,6.10165,20000000.0
2005-06-09 16:42:00,6.10128,6.1019,6.10009,6.10104,18000000.0
2005-06-09 16:43:00,6.1008,6.10184,6.10036,6.10155,15000000.0
2005-06-09 16:44:00,6.1006,6.10085,6.09878,6.09974,20000000.0
2005-06-09 16:45:00,6.09903,6.10003,6.09731,6.10003,13000000.0
2005-06-09 16:46:00,6.09967,6.10044,6.0967,6.0967,15000000.0
2005-06-09 16:47:00,6.09678,6.09831,6.09678,6.09769,8000000.0
2005-06-09 16:48:00,6.09712,6.09834,6.09503,6.09573,11000000.0
2005-06-09 16:49:00,6.09422,6.09633,6.09422,6.0955,12000000.0
2005-06-09 16:50:00,6.09524,6.09647,6.09412,6.09608,15000000.0
2005-06-09 16:51:00,6.09509,6.09592,6.0934,6.09406,18000000.0
2005-06-09 16:52:00,6.09349,6.09462,6.09319,6.09462,14000000.0
2005-06-09 16:53:00,6.09449,6.09502,6.09383,6.09419,8000000.0
2005-06-09 16:54:00,6.09493,6.09771,6.09493,6.09538,11000000.0
2005-06-09 16:55:00,6.09626,6.09641,6.09445,6.09641,12000000.0
2005-06-09 16:56:00,6.09725,6.09809,6.09677,6.0972,10000000.0
2005-06-09 16:57:00,6.09814,6.09979,6.09814,6.09828,8000000.0
2005-06-09 16:58:00,6.09824,6.09857,6.09754,6.09829,9000000.0
2005-06-09 16:59:00,6.09899,6.10067,6.09899,6.10067,13000000.0
2005-06-09 17:00:00,6.10011,6.10023,6.09903,6.09903,11000000.0
2005-06-09 17:01:00,6.09745,6.09836,6.09632,6.09762,12000000.0
2005-06-09 17:02:00,6.0968,6.0968,6.09483,6.09483,10000000.0
2005-06-09 17:03:00,6.09564,6.09774,6.09564,6.09774,16000000.0
2005-06-09 17:04:00,6.09723,6.09903,6.09615,6.09676,13000000.0
2005-06-09 17:05:00,6.09484,6.09578,6.09381,6.09381,16000000.0
2005-06-09 17:06:00,6.09475,6.09475,6.09309,6.09309,12000000.0
2005-06-09 17:07:00,6.09503,6.09566,6.09429,6.09499,8000000.0
2005-06-09 17:08:00,6.09562,6.09643,6.09363,6.09643,21000000.0
2005-06-09 17:09:00,6.09686,6.09742,6.09547,6.09605,16000000.0
2005-06-09 17:10:00,6.09694,6.09708,6.09508,6.09508,11000000.0
2005-06-09 17:11:00,6.09506,6.09554,6.09363,6.09526,11000000.0
2005-06-09 17:12:00,6.09577,6.0962,6.09477,6.0956,9000000.0
2005-06-09 17:13:00,6.09551,6.09725,6.09528,6.096,9000000.0
2005-06-09 17:14:00,6.09758,6.09875,6.0965,6.0974,17000000.0
2005-06-09 17:15:00,6.09721,6.09725,6.09497,6.09497,11000000.0
2005-06-09 17:16:00,6.09492,6.0965,6.09429,6.09442,15000000.0
2005-06-09 17:17:00,6.09499,6.09541,6.09345,6.09407,13000000.0
2005-06-09 17:18:00,6.09529,6.09529,6.09423,6.09518,15000000.0
2005-06-09 17:19:00,6.09639,6.09691,6.09492,6.09585,17000000.0
2005-06-09 17:20:00,6.09591,6.09622,6.09398,6.09398,12000000.0
2005-06-09 17:21:00,6.09489,6.09624,6.09482,6.09568,7000000.0
2005-06-09 17:22:00,6.09574,6.09751,6.09534,6.09598,14000000.0
2005-06-09 17:23:00,6.09643,6.0984,6.0963,6.09637,13000000.0
2005-06-09 17:24:00,6.09621,6.09763,6.09621,6.09639,9000000.0
2005-06-09 17:25:00,6.09538,6.09669,6.0948,6.0948,11000000.0
2005-06-09 17:26:00,6.09558,6.09635,6.09474,6.09564,16000000.0
2005-06-09 17:27:00,6.09729,6.09998,6.096,6.09998,9000000.0
2005-06-09 17:28:00,6.09865,6.09865,6.09525,6.09546,15000000.0
2005-06-09 17:29:00,6.0946,6.09585,6.09436,6.09563,11000000.0
2005-06-09 17:30:00,6.09444,6.09613,6.09435,6.09613,19000000.0
2005-06-09 17:31:00,6.09643,6.09646,6.09456,6.09545,11000000.0
2005-06-09 17:32:00,6.09631,6.09644,6.09547,6.09573,9000000.0
2005-06-09 17:33:00,6.09628,6.09714,6.09585,6.09714,10000000.0
2005-06-09 17:34:00,6.09713,6.09713,6.09449,6.09449,14000000.0
2005-06-09 17:35:00,6.0945,6.09627,6.0945,6.09591,13000000.0
2005-06-09 17:36:00,6.09455,6.09576,6.09393,6.09423,11000000.0
2005-06-09 17:37:00,6.09506,6.09573,6.0931,6.09541,15000000.0
2005-06-09 17:38:00,6.09473,6.09473,6.09328,6.09345,17000000.0
2005-06-09 17:39:00,6.09255,6.09255,6.08941,6.09085,8000000.0
2005-06-09 17:40:00,6.09065,6.09065,6.08903,6.0895,12000000.0
2005-06-09 17:41:00,6.0903,6.0903,6.08847,6.0888,21000000.0
2005-06-09 17:42:00,6.0879,6.0879,6.0859,6.08674,13000000.0
2005-06-09 17:43:00,6.08589,6.08744,6.0856,6.0856,11000000.0
2005-06-09 17:44:00,6.0857,6.08732,6.08514,6.08688,19000000.0
2005-06-09 17:45:00,6.08822,6.08844,6.08727,6.08789,10000000.0
2005-06-09 17:46:00,6.08645,6.08841,6.08645,6.08743,13000000.0
2005-06-09 17:47:00,6.08762,6.08818,6.08728,6.08818,9000000.0
2005-06-09 17:48:00,6.08879,6.08992,6.08818,6.08827,14000000.0
2005-06-09 17:49:00,6.08654,6.08897,6.08654,6.08897,14000000.0
2005-06-09 17:50:00,6.08858,6.08858,6.08637,6.0882,17000000.0
2005-06-09 17:51:00,6.08721,6.0885,6.08608,6.08608,13000000.0
2005-06-09 17:52:00,6.08698,6.08733,6.08597,6.08713,24000000.0
2005-06-09 17:53:00,6.08585,6.08707,6.08416,6.08583,16000000.0
2005-06-09 17:54:00,6.08836,6.08872,6.08727,6.08738,16000000.0
2005-06-09 17:55:00,6.08825,6.08921,6.08682,6.08921,13000000.0
2005-06-09 17:56:00,6.08922,6.09001,6.08825,6.08828,15000000.0
2005-06-09 17:57:00,6.08837,6.08852,6.08746,6.08808,10000000.0
2005-06-09 17:58:00,6.08855,6.08964,6.08816,6.08876,15000000.0
2005-06-09 17:59:00,6.08889,6.09014,6.08811,6.0887,13000000.0
2005-06-09 18:00:00,6.0884,6.0888,6.08775,6.08847,7000000.0
2005-06-09 18:01:00,6.08859,6.09194,6.08644,6.08692,18000000.0
2005-06-09 18:02:00,6.08828,6.09162,6.08802,6.0881,17000000.0
2005-06-09 18:03:00,6.08728,6.08833,6.08695,6.08695,16000000.0
2005-06-09 18:04:00,6.08773,6.08807,6.08611,6.08807,14000000.0
2005-06-09 18:05:00,6.08801,6.08819,6.08604,6.08693,13000000.0
2005-06-09 18:06:00,6.08676,6.08979,6.08659,6.08754,18000000.0
2005-06-09 18:07:00,6.08521,6.08965,6.08521,6.08638,12000000.0
2005-06-09 18:08:00,6.08628,6.08712,6.08577,6.08691,18000000.0
2005-06-09 18:09:00,6.08608,6.08608,6.08388,6.08388,12000000.0
2005-06-09 18:10:00,6.08582,6.08665,6.08482,6.08572,13000000.0
2005-06-09 18:11:00,6.08593,6.08624,6.08481,6.08506,10000000.0
2005-06-09 18:12:00,6.08512,6.08647,6.08512,6.08603,11000000.0
2005-06-09 18:13:00,6.08544,6.08725,6.08488,6.08529,14000000.0
2005-06-09 18:14:00,6.0861,6.08783,6.08605,6.08605,10000000.0
2005-06-09 18:15:00,6.08587,6.0868,6.08553,6.08553,10000000.0
2005-06-09 18:16:00,6.08502,6.08579,6.08444,6.08444,9000000.0
2005-06-09 18:17:00,6.0849,6.088,6.08398,6.08398,18000000.0
2005-06-09 18:18:00,6.08484,6.08607,6.08455,6.08488,14000000.0
2005-06-09 18:19:00,6.08514,6.08567,6.08434,6.08451,10000000.0
2005-06-09 18:20:00,6.08429,6.08649,6.08417,6.08518,15000000.0
2005-06-09 18:21:00,6.08645,6.08656,6.08485,6.08581,18000000.0
2005-06-09 18:22:00,6.08849,6.09315,6.08631,6.08631,14000000.0
2005-06-09 18:23:00,6.08544,6.08652,6.08484,6.08627,7000000.0
2005-06-09 18:24:00,6.08521,6.08521,6.08432,6.08482,9000000.0
2005-06-09 18:25:00,6.08383,6.08531,6.08372,6.08406,13000000.0
2005-06-09 18:26:00,6.08457,6.08576,6.08444,6.08475,16000000.0
2005-06-09 18:27:00,6.08415,6.08449,6.08282,6.08352,14000000.0
2005-06-09 18:28:00,6.08408,6.08804,6.0838,6.08399,13000000.0
2005-06-09 18:29:00,6.08429,6.08495,6.08396,6.08452,11000000.0
2005-06-09 18:30:00,6.08514,6.08576,6.08459,6.08489,16000000.0
2005-06-09 18:31:00,6.08468,6.08577,6.08415,6.08577,12000000.0
2005-06-09 18:32:00,6.08607,6.08631,6.085,6.085,11000000.0
2005-06-09 18:33:00,6.08589,6.08771,6.08489,6.08607,13000000.0
2005-06-09 18:34:00,6.08569,6.08569,6.0839,6.0839,13000000.0
2005-06-09 18:35:00,6.08417,6.08624,6.08417,6.08616,18000000.0
2005-06-09 18:36:00,6.0864,6.0864,6.08397,6.084,18000000.0
2005-06-09 18:37:00,6.08546,6.08605,6.08442,6.0854,18000000.0
2005-06-09 18:38:00,6.08586,6.08635,6.0847,6.08599,11000000.0
2005-06-09 18:39:00,6.08534,6.08534,6.08343,6.08343,11000000.0
2005-06-09 18:40:00,6.08447,6.08577,6.0836,6.08472,14000000.0
2005-06-09 18:41:00,6.08377,6.0852,6.08364,6.08436,16000000.0
2005-06-09 18:42:00,6.08384,6.085,6.08305,6.08357,14000000.0
2005-06-09 18:43:00,6.08517,6.08697,6.08468,6.08523,10000000.0
2005-06-09 18:44:00,6.08397,6.08397,6.08131,6.08157,13000000.0
2005-06-09 18:45:00,6.08133,6.08267,6.08077,6.08185,13000000.0
2005-06-09 18:46:00,6.08268,6.0829,6.08104,6.08245,12000000.0
2005-06-09 18:47:00,6.08258,6.08302,6.08128,6.08259,14000000.0
2005-06-09 18:48:00,6.08279,6.08279,6.08115,6.08193,15000000.0
2005-06-09 18:49:00,6.08185,6.08275,6.08099,6.08099,12000000.0
2005-06-09 18:50:00,6.07954,6.08114,6.07944,6.07944,9000000.0
2005-06-09 18:51:00,6.07948,6.08165,6.07948,6.07954,17000000.0
2005-06-09 18:52:00,6.0796,6.07972,6.07728,6.07728,9000000.0
2005-06-09 18:53:00,6.07956,6.08219,6.07916,6.07992,14000000.0
2005-06-09 18:54:00,6.07853,6.07894,6.0768,6.07826,14000000.0
2005-06-09 18:55:00,6.0789,6.07942,6.07798,6.07798,10000000.0
2005-06-09 18:56:00,6.07801,6.0791,6.07722,6.07737,16000000.0
2005-06-09 18:57:00,6.07758,6.08078,6.07758,6.07856,17000000.0
2005-06-09 18:58:00,6.07917,6.07986,6.07873,6.07986,14000000.0
2005-06-09 18:59:00,6.07865,6.07977,6.07844,6.07873,14000000.0
2005-06-09 19:00:00,6.07746,6.07869,6.07693,6.07782,15000000.0
2005-06-09 19:01:00,6.07833,6.08389,6.07833,6.07927,15000000.0
2005-06-09 19:02:00,6.07979,6.08151,6.07953,6.08035,14000000.0
2005-06-09 19:03:00,6.08083,6.08344,6.07975,6.08344,14000000.0
2005-06-09 19:04:00,6.08297,6.08297,6.07952,6.07999,12000000.0
2005-06-09 19:05:00,6.07984,6.08072,6.07923,6.0802,15000000.0
2005-06-09 19:06:00,6.08024,6.08261,6.07956,6.08114,16000000.0
2005-06-09 19:07:00,6.0818,6.08361,6.08167,6.08333,20000000.0
2005-06-09 19:08:00,6.08283,6.08403,6.08271,6.08403,8000000.0
2005-06-09 19:09:00,6.08344,6.08443,6.08229,6.08428,17000000.0
2005-06-09 19:10:00,6.08483,6.08501,6.08319,6.08389,9000000.0
2005-06-09 19:11:00,6.08392,6.08511,6.08065,6.08414,16000000.0
2005-06-09 19:12:00,6.08324,6.08567,6.08139,6.08567,13000000.0
2005-06-09 19:13:00,6.08575,6.08575,6.08386,6.08386,10000000.0
2005-06-09 19:14:00,6.08365,6.08506,6.08322,6.0843,20000000.0
2005-06-09 19:15:00,6.08299,6.08524,6.08299,6.08446,12000000.0
2005-06-09 19:16:00,6.08396,6.0852,6.08396,6.08418,8000000.0
2005-06-09 19:17:00,6.0842,6.08512,6.08348,6.08348,18000000.0
2005-06-09 19:18:00,6.08408,6.08476,6.0825,6.0825,11000000.0
2005-06-09 19:19:00,6.08219,6.08315,6.0816,6.08242,12000000.0
2005-06-09 19:20:00,6.08148,6.08243,6.08103,6.08176,14000000.0
2005-06-09 19:21:00,6.08076,6.08076,6.07842,6.07858,13000000.0
2005-06-09 19:22:00,6.07893,6.08002,6.07816,6.07816,12000000.0
2005-06-09 19:23:00,6.07856,6.07935,6.07775,6.07775,14000000.0
2005-06-09 19:24:00,6.07817,6.07968,6.07817,6.07901,19000000.0
2005-06-09 19:25:00,6.07929,6.08015,6.07862,6.08015,8000000.0
2005-06-09 19:26:00,6.07835,6.0802,6.07802,6.0802,7000000.0
2005-06-09 19:27:00,6.0798,6.08099,6.07846,6.0806,20000000.0
2005-06-09 19:28:00,6.0814,6.08179,6.08007,6.08007,17000000.0
2005-06-09 19:29:00,6.08151,6.08214,6.08092,6.08092,10000000.0
2005-06-09 19:30:00,6.08179,6.08212,6.08062,6.08148,15000000.0
2005-06-09 19:31:00,6.08181,6.08359,6.08147,6.08359,11000000.0
2005-06-09 19:32:00,6.08398,6.08474,6.08344,6.08474,9000000.0
2005-06-09 19:33:00,6.08345,6.08408,6.08309,6.08358,14000000.0
2005-06-09 19:34:00,6.08349,6.08468,6.08263,6.08467,17000000.0
2005-06-09 19:35:00,6.08424,6.08516,6.08393,6.08509,8000000.0
2005-06-09 19:36:00,6.08479,6.08479,6.08312,6.08362,15000000.0
2005-06-09 19:37:00,6.08444,6.08491,6.08323,6.0849,8000000.0
2005-06-09 19:38:00,6.08384,6.0848,6.08286,6.0848,15000000.0
2005-06-09 19:39:00,6.08452,6.08452,6.08307,6.08369,17000000.0
2005-06-09 19:40:00,6.08242,6.08253,6.07833,6.08222,16000000.0
2005-06-09 19:41:00,6.08291,6.08418,6.08234,6.08418,11000000.0
2005-06-09 19:42:00,6.0839,6.08409,6.08204,6.08409,15000000.0
2005-06-09 19:43:00,6.08378,6.08391,6.08233,6.08391,14000000.0
2005-06-09 19:44:00,6.08408,6.08445,6.08315,6.0833,14000000.0
2005-06-09 19:45:00,6.08303,6.08348,6.08115,6.08115,15000000.0
2005-06-09 19:46:00,6.08111,6.08328,6.08111,6.0828,15000000.0
2005-06-09 19:47:00,6.08315,6.08403,6.08221,6.08391,16000000.0
2005-06-09 19:48:00,6.08143,6.08234,6.07575,6.08211,16000000.0
2005-06-09 19:49:00,6.08146,6.08321,6.08146,6.08321,8000000.0
2005-06-09 19:50:00,6.08235,6.083,6.08148,6.08165,9000000.0
2005-06-09 19:51:00,6.08128,6.08241,6.08066,6.08209,19000000.0
2005-06-09 19:52:00,6.08254,6.08259,6.08156,6.0822,11000000.0
2005-06-09 19:53:00,6.08184,6.08224,6.07976,6.07976,14000000.0
2005-06-09 19:54:00,6.08127,6.08292,6.08034,6.08176,18000000.0
2005-06-09 19:55:00,6.08186,6.08325,6.08186,6.08302,13000000.0
2005-06-09 19:56:00,6.08293,6.08302,6.08163,6.08244,10000000.0
2005-06-09 19:57:00,6.08242,6.08321,6.08093,6.08185,16000000.0
2005-06-09 19:58:00,6.08168,6.08276,6.08168,6.0822,15000000.0
2005-06-09 19:59:00,6.08218,6.08335,6.08159,6.08335,14000000.0
2005-06-09 20:00:00,6.08324,6.08349,6.0823,6.0828,11000000.0
2005-06-09 20:01:00,6.08198,6.08269,6.08084,6.0824,24000000.0
2005-06-09 20:02:00,6.08243,6.08309,6.08165,6.08198,11000000.0
2005-06-09 20:03:00,6.08311,6.08396,6.08282,6.08324,11000000.0
2005-06-09 20:04:00,6.08341,6.08448,6.08326,6.08394,10000000.0
2005-06-09 20:05:00,6.08393,6.08458,6.08317,6.08338,17000000.0
2005-06-09 20:06:00,6.08455,6.0855,6.08348,6.0855,10000000.0
2005-06-09 20:07:00,6.08438,6.08551,6.08352,6.08534,14000000.0
2005-06-09 20:08:00,6.08547,6.08643,6.08469,6.0851,13000000.0
2005-06-09 20:09:00,6.08456,6.08521,6.08424,6.08509,11000000.0
2005-06-09 20:10:00,6.08541,6.08541,6.08389,6.08499,11000000.0
2005-06-09 20:11:00,6.08451,6.08517,6.08411,6.08429,9000000.0
2005-06-09 20:12:00,6.0844,6.08493,6.08364,6.08397,16000000.0
2005-06-09 20:13:00,6.08432,6.08563,6.08432,6.08563,11000000.0
2005-06-09 20:14:00,6.08574,6.08574,6.08423,6.08494,19000000.0
2005-06-09 20:15:00,6.08518,6.0859,6.08416,6.08466,13000000.0
2005-06-09 20:16:00,6.085,6.0851,6.08416,6.08441,15000000.0
2005-06-09 20:17:00,6.08445,6.08579,6.08445,6.08514,8000000.0
2005-06-09 20:18:00,6.08546,6.0864,6.08509,6.0864,14000000.0
2005-06-09 20:19:00,6.08571,6.08576,6.08459,6.08536,14000000.0
2005-06-09 20:20:00,6.08529,6.08529,6.08396,6.08508,12000000.0
2005-06-09 20:21:00,6.08513,6.08537,6.08439,6.08537,9000000.0
2005-06-09 20:22:00,6.08554,6.08597,6.08391,6.08492,17000000.0
2005-06-09 20:23:00,6.08456,6.08458,6.08312,6.08374,11000000.0
2005-06-09 20:24:00,6.08416,6.08473,6.08237,6.08237,16000000.0
2005-06-09 20:25:00,6.08315,6.08521,6.08314,6.0847,11000000.0
2005-06-09 20:26:00,6.0844,6.08557,6.084,6.0851,8000000.0
2005-06-09 20:27:00,6.08525,6.08573,6.08428,6.08506,13000000.0
2005-06-09 20:28:00,6.08503,6.08542,6.08445,6.08455,15000000.0
2005-06-09 20:29:00,6.08551,6.08582,6.08428,6.08432,16000000.0
2005-06-09 20:30:00,6.08423,6.08517,6.08423,6.08457,8000000.0
2005-06-09 20:31:00,6.08412,6.08489,6.08369,6.08476,18000000.0
2005-06-09 20:32:00,6.08472,6.08472,6.0838,6.08418,7000000.0
2005-06-09 20:33:00,6.08443,6.085,6.08396,6.08485,13000000.0
2005-06-09 20:34:00,6.08444,6.08483,6.08312,6.08402,13000000.0
2005-06-09 20:35:00,6.08517,6.08544,6.08413,6.08465,9000000.0
2005-06-09 20:36:00,6.08444,6.08551,6.08438,6.08536,17000000.0
2005-06-09 20:37:00,6.08559,6.0868,6.08545,6.08583,14000000.0
2005-06-09 20:38:00,6.0848,6.08601,6.0848,6.08522,16000000.0
2005-06-09 20:39:00,6.08548,6.08686,6.08537,6.08628,14000000.0
2005-06-09 20:40:00,6.08718,6.08718,6.08526,6.08572,17000000.0
2005-06-09 20:41:00,6.08479,6.0859,6.0839,6.08573,16000000.0
2005-06-09 20:42:00,6.08528,6.08568,6.08415,6.0851,22000000.0
2005-06-09 20:43:00,6.08533,6.08664,6.08367,6.08664,18000000.0
2005-06-09 20:44:00,6.087,6.087,6.08503,6.08608,16000000.0
2005-06-09 20:45:00,6.08734,6.08807,6.08683,6.08807,8000000.0
2005-06-09 20:46:00,6.08811,6.08948,6.0877,6.08911,19000000.0
2005-06-09 20:47:00,6.08892,6.08895,6.08775,6.08887,12000000.0
2005-06-09 20:48:00,6.08976,6.08991,6.08829,6.08972,9000000.0
2005-06-09 20:49:00,6.08965,6.08965,6.0878,6.0883,19000000.0
2005-06-09 20:50:00,6.0878,6.08829,6.08664,6.0881,15000000.0
2005-06-09 20:51:00,6.08833,6.08861,6.08732,6.0878,9000000.0
2005-06-09 20:52:00,6.08802,6.08861,6.08713,6.08713,11000000.0
2005-06-09 20:53:00,6.08751,6.08876,6.0871,6.08785,15000000.0
2005-06-09 20:54:00,6.08884,6.08884,6.08657,6.08713,12000000.0
2005-06-09 20:55:00,6.08785,6.08853,6.08719,6.08787,18000000.0
2005-06-09 20:56:00,6.08777,6.08856,6.08712,6.08856,12000000.0
2005-06-09 20:57:00,6.08762,6.0886,6.08662,6.08716,13000000.0
2005-06-09 20:58:00,6.08712,6.08779,6.08662,6.08662,11000000.0
2005-06-09 20:59:00,6.08657,6.08876,6.08657,6.08831,11000000.0
2005-06-09 21:00:00,6.08846,6.08865,6.08748,6.08759,17000000.0
2005-06-09 21:01:00,6.08795,6.08829,6.08693,6.08772,10000000.0
2005-06-09 21:02:00,6.08856,6.08856,6.08735,6.0877,8000000.0
2005-06-09 21:03:00,6.08804,6.08863,6.08715,6.08746,19000000.0
2005-06-09 21:04:00,6.08757,6.08823,6.08736,6.08765,18000000.0
2005-06-09 21:05:00,6.08703,6.08798,6.0862,6.08713,14000000.0
2005-06-09 21:06:00,6.08741,6.08827,6.08675,6.08675,12000000.0
2005-06-09 21:07:00,6.08803,6.08803,6.08671,6.08697,10000000.0
2005-06-09 21:08:00,6.08668,6.08977,6.08668,6.08796,14000000.0
2005-06-09 21:09:00,6.08773,6.08795,6.08631,6.08703,16000000.0
2005-06-09 21:10:00,6.08671,6.08772,6.08671,6.08718,15000000.0
2005-06-09 21:11:00,6.08759,6.08792,6.08724,6.08759,13000000.0
2005-06-09 21:12:00,6.08683,6.08831,6.08655,6.08831,10000000.0
2005-06-09 21:13:00,6.08815,6.08815,6.08683,6.0873,14000000.0
2005-06-09 21:14:00,6.08743,6.0881,6.08608,6.08608,10000000.0
2005-06-09 21:15:00,6.0874,6.08804,6.08693,6.0874,15000000.0
2005-06-09 21:16:00,6.087,6.08752,6.08639,6.08649,11000000.0
2005-06-09 21:17:00,6.08708,6.08856,6.08708,6.08856,13000000.0
2005-06-09 21:18:00,6.08848,6.08848,6.08699,6.08699,17000000.0
2005-06-09 21:19:00,6.0868,6.08742,6.08632,6.08711,12000000.0
2005-06-09 21:20:00,6.08671,6.08695,6.08576,6.0858,14000000.0
2005-06-09 21:21:00,6.08585,6.0874,6.08585,6.08617,11000000.0
2005-06-09 21:22:00,6.08608,6.08638,6.08555,6.08602,9000000.0
2005-06-09 21:23:00,6.08664,6.08768,6.08664,6.0867,7000000.0
2005-06-09 21:24:00,6.08583,6.08687,6.08544,6.086,11000000.0
2005-06-09 21:25:00,6.08594,6.08662,6.08582,6.08618,7000000.0
2005-06-09 21:26:00,6.08606,6.08678,6.08604,6.08617,13000000.0
2005-06-09 21:27:00,6.08654,6.08729,6.08617,6.08729,11000000.0
2005-06-09 21:28:00,6.08764,6.08764,6.08502,6.08502,15000000.0
2005-06-09 21:29:00,6.08525,6.08569,6.08428,6.08428,12000000.0
2005-06-09 21:30:00,6.08588,6.08629,6.08577,6.0861,10000000.0
2005-06-09 21:31:00,6.08651,6.08716,6.08538,6.0871,10000000.0
2005-06-09 21:32:00,6.08723,6.08723,6.08583,6.08716,12000000.0
2005-06-09 21:33:00,6.08705,6.08705,6.0853,6.08638,19000000.0
2005-06-09 21:34:00,6.08646,6.08664,6.0857,6.08593,8000000.0
2005-06-09 21:35:00,6.08582,6.08667,6.08506,6.08576,20000000.0
2005-06-09 21:36:00,6.08541,6.08666,6.08469,6.08651,19000000.0
2005-06-09 21:37:00,6.08586,6.08601,6.08476,6.08578,19000000.0
2005-06-09 21:38:00,6.08585,6.08631,6.08462,6.08534,13000000.0
2005-06-09 21:39:00,6.0851,6.08536,6.08355,6.08426,17000000.0
2005-06-09 21:40:00,6.08516,6.08585,6.0848,6.0848,7000000.0
2005-06-09 21:41:00,6.08577,6.08599,6.08443,6.08576,11000000.0
2005-06-09 21:42:00,6.08574,6.08645,6.0846,6.08557,18000000.0
2005-06-09 21:43:00,6.08533,6.08623,6.08478,6.08569,13000000.0
2005-06-09 21:44:00,6.08554,6.08681,6.08528,6.08641,16000000.0
2005-06-09 21:45:00,6.08663,6.0874,6.08568,6.08568,11000000.0
2005-06-09 21:46:00,6.0858,6.0876,6.0858,6.0873,13000000.0
2005-06-09 21:47:00,6.0872,6.08789,6.08608,6.08608,13000000.0
2005-06-09 21:48:00,6.0871,6.08737,6.08609,6.08692,17000000.0
2005-06-09 21:49:00,6.08718,6.08771,6.08565,6.08638,8000000.0
2005-06-09 21:50:00,6.08674,6.08711,6.08618,6.08618,11000000.0
2005-06-09 21:51:00,6.08652,6.08789,6.08652,6.08743,13000000.0
2005-06-09 21:52:00,6.08742,6.0879,6.08634,6.08648,13000000.0
2005-06-09 21:53:00,6.08654,6.08828,6.08608,6.08751,14000000.0
2005-06-09 21:54:00,6.0874,6.08816,6.08685,6.08816,11000000.0
2005-06-09 21:55:00,6.08868,6.08887,6.08857,6.08887,17000000.0
2005-06-09 21:56:00,6.08893,6.08893,6.08843,6.08877,12000000.0
2005-06-09 21:57:00,6.08773,6.08773,6.08262,6.08508,16000000.0
2005-06-09 21:58:00,6.0855,6.08786,6.0855,6.08662,9000000.0
2005-06-09 21:59:00,6.08673,6.0876,6.08669,6.08715,18000000.0
2005-06-09 22:00:00,6.08679,6.08785,6.0867,6.0867,13000000.0
2005-06-09 22:01:00,6.08807,6.08807,6.08548,6.08618,11000000.0
2005-06-09 22:02:00,6.08643,6.08701,6.0861,6.08614,17000000.0
2005-06-09 22:03:00,6.08605,6.08664,6.08605,6.08617,23000000.0
2005-06-09 22:04:00,6.08633,6.08675,6.08533,6.0861,15000000.0
2005-06-09 22:05:00,6.08588,6.08728,6.08588,6.08608,14000000.0
2005-06-09 22:06:00,6.08643,6.08643,6.08526,6.08614,15000000.0
2005-06-09 22:07:00,6.08616,6.08655,6.08487,6.08487,9000000.0
2005-06-09 22:08:00,6.08624,6.08714,6.08485,6.08522,18000000.0
2005-06-09 22:09:00,6.08482,6.08557,6.0839,6.0839,11000000.0
2005-06-09 22:10:00,6.08441,6.08571,6.08441,6.08472,7000000.0
2005-06-09 22:11:00,6.08469,6.08512,6.08347,6.08454,8000000.0
2005-06-09 22:12:00,6.08489,6.08562,6.08435,6.08532,16000000.0
2005-06-09 22:13:00,6.08435,6.08623,6.08435,6.08623,24000000.0
2005-06-09 22:14:00,6.08675,6.08675,6.08469,6.08521,9000000.0
2005-06-09 22:15:00,6.08476,6.08615,6.08472,6.08523,10000000.0
2005-06-09 22:16:00,6.08582,6.08687,6.08486,6.08568,13000000.0
2005-06-09 22:17:00,6.08693,6.08693,6.08514,6.08578,20000000.0
2005-06-09 22:18:00,6.08545,6.08617,6.08509,6.08585,11000000.0
2005-06-09 22:19:00,6.08641,6.08652,6.08578,6.08578,15000000.0
2005-06-09 22:20:00,6.08715,6.08715,6.08488,6.08519,16000000.0
2005-06-09 22:21:00,6.08547,6.08677,6.08542,6.0861,12000000.0
2005-06-09 22:22:00,6.08562,6.08653,6.08505,6.08653,14000000.0
2005-06-09 22:23:00,6.08685,6.08685,6.08533,6.08603,11000000.0
2005-06-09 22:24:00,6.08607,6.08669,6.08484,6.08484,16000000.0
2005-06-09 22:25:00,6.08525,6.08614,6.08439,6.08609,14000000.0
2005-06-09 22:26:00,6.08513,6.08572,6.08339,6.08428,10000000.0
2005-06-09 22:27:00,6.08424,6.08436,6.08282,6.08389,14000000.0
2005-06-09 22:28:00,6.08404,6.08467,6.0828,6.08305,12000000.0
2005-06-09 22:29:00,6.08315,6.08529,6.083,6.08355,13000000.0
2005-06-09 22:30:00,6.08311,6.08362,6.08261,6.08362,8000000.0
2005-06-09 22:31:00,6.0831,6.08462,6.08267,6.08319,11000000.0
2005-06-09 22:32:00,6.08316,6.0846,6.08316,6.0846,20000000.0
2005-06-09 22:33:00,6.0844,6.08467,6.08382,6.08467,11000000.0
2005-06-09 22:34:00,6.08463,6.08463,6.08313,6.08343,10000000.0
2005-06-09 22:35:00,6.08308,6.0844,6.08267,6.0844,13000000.0
2005-06-09 22:36:00,6.08436,6.08436,6.08333,6.08411,9000000.0
2005-06-09 22:37:00,6.083,6.08393,6.08183,6.08279,13000000.0
2005-06-09 22:38:00,6.08188,6.08339,6.08182,6.08254,9000000.0
2005-06-09 22:39:00,6.08261,6.08333,6.08209,6.08209,12000000.0
2005-06-09 22:40:00,6.0828,6.08337,6.08191,6.0824,9000000.0
2005-06-09 22:41:00,6.08251,6.08275,6.08183,6.08222,14000000.0
2005-06-09 22:42:00,6.08189,6.08365,6.0811,6.0811,13000000.0
2005-06-09 22:43:00,6.08063,6.08321,6.08063,6.08321,12000000.0
2005-06-09 22:44:00,6.08255,6.08399,6.08231,6.08258,15000000.0
2005-06-09 22:45:00,6.08326,6.08334,6.08149,6.08303,13000000.0
2005-06-09 22:46:00,6.08343,6.08343,6.08181,6.08261,14000000.0
2005-06-09 22:47:00,6.08283,6.08334,6.08191,6.08209,15000000.0
2005-06-09 22:48:00,6.08297,6.08332,6.08162,6.08208,13000000.0
2005-06-09 22:49:00,6.08256,6.08297,6.08155,6.08297,13000000.0
2005-06-09 22:50:00,6.08255,6.08266,6.08044,6.0813,15000000.0
2005-06-09 22:51:00,6.08128,6.08172,6.07977,6.08172,14000000.0
2005-06-09 22:52:00,6.08225,6.08225,6.08039,6.08058,9000000.0
2005-06-09 22:53:00,6.07994,6.08147,6.07981,6.08147,15000000.0
2005-06-09 22:54:00,6.08144,6.08189,6.08064,6.08112,17000000.0
2005-06-09 22:55:00,6.08122,6.08269,6.08077,6.08128,16000000.0
2005-06-09 22:56:00,6.08144,6.08254,6.08121,6.08236,13000000.0
2005-06-09 22:57:00,6.08219,6.08279,6.08161,6.08274,8000000.0
2005-06-09 22:58:00,6.08246,6.08246,6.07963,6.08043,8000000.0
2005-06-09 22:59:00,6.08107,6.08224,6.07973,6.08167,19000000.0
2005-06-09 23:00:00,6.08154,6.08203,6.08037,6.08203,10000000.0
2005-06-09 23:01:00,6.08203,6.08203,6.07975,6.08052,7000000.0
2005-06-09 23:02:00,6.08218,6.08239,6.0812,6.08146,15000000.0
2005-06-09 23:03:00,6.08159,6.08166,6.08069,6.08069,17000000.0
2005-06-09 23:04:00,6.08074,6.08189,6.08071,6.08071,19000000.0
2005-06-09 23:05:00,6.08085,6.08224,6.08084,6.08108,9000000.0
2005-06-09 23:06:00,6.08161,6.08208,6.08089,6.08097,12000000.0
2005-06-09 23:07:00,6.08079,6.0819,6.08059,6.08187,14000000.0
2005-06-09 23:08:00,6.0819,6.08199,6.0809,6.08127,16000000.0
2005-06-09 23:09:00,6.08106,6.0819,6.0799,6.0819,9000000.0
2005-06-09 23:10:00,6.08241,6.08256,6.08228,6.08247,12000000.0
2005-06-09 23:11:00,6.08191,6.08191,6.07955,6.07955,14000000.0
2005-06-09 23:12:00,6.07957,6.08087,6.07943,6.07943,7000000.0
2005-06-09 23:13:00,6.07879,6.08143,6.07879,6.08029,14000000.0
2005-06-09 23:14:00,6.07991,6.08064,6.07939,6.0794,19000000.0
2005-06-09 23:15:00,6.07916,6.08107,6.07907,6.08006,13000000.0
2005-06-09 23:16:00,6.0811,6.0811,6.07958,6.08023,15000000.0
2005-06-09 23:17:00,6.07983,6.0805,6.07921,6.07963,11000000.0
2005-06-09 23:18:00,6.07998,6.08042,6.07914,6.08024,12000000.0
2005-06-09 23:19:00,6.08004,6.0806,6.07936,6.07979,14000000.0
2005-06-09 23:20:00,6.07972,6.08087,6.07959,6.07988,19000000.0
2005-06-09 23:21:00,6.07944,6.08092,6.07944,6.08092,7000000.0
2005-06-09 23:22:00,6.08042,6.08067,6.07947,6.08015,15000000.0
2005-06-09 23:23:00,6.08047,6.08126,6.08031,6.08061,11000000.0
2005-06-09 23:24:00,6.0792,6.08078,6.0792,6.08078,14000000.0
2005-06-09 23:25:00,6.08117,6.08117,6.0798,6.0798,11000000.0
2005-06-09 23:26:00,6.08128,6.08192,6.08065,6.08075,14000000.0
2005-06-09 23:27:00,6.08078,6.0812,6.07965,6.08008,11000000.0
2005-06-09 23:28:00,6.07902,6.08092,6.07864,6.07919,12000000.0
2005-06-09 23:29:00,6.07893,6.08104,6.07893,6.08104,16000000.0
2005-06-09 23:30:00,6.08078,6.08078,6.07871,6.07966,20000000.0
2005-06-09 23:31:00,6.08046,6.08227,6.08046,6.08227,11000000.0
2005-06-09 23:32:00,6.08197,6.08197,6.07959,6.08062,16000000.0
2005-06-09 23:33:00,6.07983,6.08204,6.07983,6.08204,12000000.0
2005-06-09 23:34:00,6.08136,6.08207,6.0804,6.08162,13000000.0
2005-06-09 23:35:00,6.08119,6.08229,6.08012,6.08156,9000000.0
2005-06-09 23:36:00,6.08253,6.08253,6.08066,6.08108,9000000.0
2005-06-09 23:37:00,6.08098,6.08294,6.08083,6.08294,14000000.0
2005-06-09 23:38:00,6.08281,6.08341,6.08195,6.08341,13000000.0
2005-06-09 23:39:00,6.08371,6.08381,6.0834,6.08372,17000000.0
2005-06-09 23:40:00,6.08362,6.08362,6.081,6.08133,12000000.0
2005-06-09 23:41:00,6.08166,6.08212,6.0813,6.08181,17000000.0
2005-06-09 23:42:00,6.08195,6.08281,6.08126,6.08257,22000000.0
2005-06-09 23:43:00,6.08274,6.08386,6.08239,6.08383,15000000.0
2005-06-09 23:44:00,6.08378,6.08455,6.08228,6.08328,14000000.0
2005-06-09 23:45:00,6.08297,6.08366,6.08177,6.08177,20000000.0
2005-06-09 23:46:00,6.08208,6.08428,6.08208,6.08421,14000000.0
2005-06-09 23:47:00,6.08323,6.08356,6.08108,6.08108,10000000.0
2005-06-09 23:48:00,6.0816,6.0829,6.08144,6.08217,18000000.0
2005-06-09 23:49:00,6.08232,6.08303,6.08117,6.08179,14000000.0
2005-06-09 23:50:00,6.08194,6.0829,6.08148,6.08177,13000000.0
2005-06-09 23:51:00,6.08223,6.08314,6.08223,6.08314,8000000.0
2005-06-09 23:52:00,6.08361,6.08371,6.08329,6.08337,16000000.0
2005-06-09 23:53:00,6.08321,6.08321,6.08235,6.0827,18000000.0
2005-06-09 23:54:00,6.08233,6.08298,6.0814,6.08298,12000000.0
2005-06-09 23:55:00,6.08342,6.0836,6.08327,6.08348,19000000.0
2005-06-09 23:56:00,6.08258,6.08258,6.08085,6.08142,14000000.0
2005-06-09 23:57:00,6.08178,6.08306,6.08178,6.08297,16000000.0
2005-06-09 23:58:00,6.08281,6.08281,6.08156,6.08252,13000000.0
2005-06-09 23:59:00,6.08146,6.08265,6.08107,6.0825,14000000.0
2005-06-10 00:00:00,6.08256,6.08274,6.08198,6.08263,17000000.0
2005-06-10 00:01:00,6.08263,6.08268,6.08088,6.08091,12000000.0
2005-06-10 00:02:00,6.08088,6.08232,6.08088,6.08221,15000000.0
2005-06-10 00:03:00,6.08198,6.08298,6.08102,6.0818,14000000.0
2005-06-10 00:04:00,6.08247,6.08273,6.08135,6.08213,12000000.0
2005-06-10 00:05:00,6.08237,6.08311,6.08206,6.08311,12000000.0
2005-06-10 00:06:00,6.08321,6.08327,6.08259,6.08306,12000000.0
2005-06-10 00:07:00,6.0816,6.0833,6.0816,6.08162,11000000.0
2005-06-10 00:08:00,6.08103,6.08236,6.08103,6.08168,15000000.0
2005-06-10 00:09:00,6.08156,6.08275,6.08156,6.08207,12000000.0
2005-06-10 00:10:00,6.08152,6.08349,6.08078,6.08097,19000000.0
2005-06-10 00:11:00,6.08253,6.08313,6.08222,6.08313,8000000.0
2005-06-10 00:12:00,6.0836,6.0836,6.08155,6.08155,9000000.0
2005-06-10 00:13:00,6.08202,6.08306,6.08065,6.08249,13000000.0
2005-06-10 00:14:00,6.08301,6.0831,6.08106,6.08106,14000000.0
2005-06-10 00:15:00,6.08083,6.08218,6.08063,6.08218,12000000.0
2005-06-10 00:16:00,6.0826,6.0826,6.08104,6.0821,12000000.0
2005-06-10 00:17:00,6.08183,6.08272,6.08183,6.08246,10000000.0
2005-06-10 00:18:00,6.08278,6.08278,6.08059,6.08059,19000000.0
2005-06-10 00:19:00,6.08057,6.08165,6.08057,6.08124,12000000.0
2005-06-10 00:20:00,6.0818,6.0829,6.0818,6.0828,11000000.0
2005-06-10 00:21:00,6.08275,6.08275,6.08138,6.08147,14000000.0
2005-06-10 00:22:00,6.08136,6.0829,6.08136,6.0829,13000000.0
2005-06-10 00:23:00,6.08285,6.08308,6.08279,6.08297,13000000.0
2005-06-10 00:24:00,6.08139,6.08139,6.08045,6.08123,9000000.0
2005-06-10 00:25:00,6.0805,6.08057,6.07926,6.0805,13000000.0
2005-06-10 00:26:00,6.08101,6.08183,6.08101,6.08183,14000000.0
2005-06-10 00:27:00,6.08169,6.08193,6.0802,6.08081,15000000.0
2005-06-10 00:28:00,6.08106,6.08213,6.08095,6.08169,7000000.0
2005-06-10 00:29:00,6.08194,6.08279,6.0817,6.08279,17000000.0
2005-06-10 00:30:00,6.08253,6.08265,6.08183,6.08258,9000000.0
2005-06-10 00:31:00,6.08272,6.08294,6.08113,6.08294,13000000.0
2005-06-10 00:32:00,6.08294,6.08294,6.08136,6.08213,8000000.0
2005-06-10 00:33:00,6.08233,6.08327,6.08233,6.08327,19000000.0
2005-06-10 00:34:00,6.08332,6.08368,6.08332,6.08353,15000000.0
2005-06-10 00:35:00,6.08356,6.08366,6.08343,6.0836,12000000.0
2005-06-10 00:36:00,6.08348,6.0836,6.08332,6.08355,15000000.0
2005-06-10 00:37:00,6.08284,6.08284,6.08099,6.082,15000000.0
2005-06-10 00:38:00,6.08182,6.08309,6.08182,6.08308,18000000.0
2005-06-10 00:39:00,6.08235,6.08273,6.08066,6.08157,20000000.0
2005-06-10 00:40:00,6.08208,6.08318,6.08208,6.08283,10000000.0
2005-06-10 00:41:00,6.08308,6.08347,6.08308,6.08329,9000000.0
2005-06-10 00:42:00,6.08307,6.08307,6.08192,6.08219,16000000.0
2005-06-10 00:43:00,6.08212,6.08272,6.08157,6.08265,16000000.0
2005-06-10 00:44:00,6.08277,6.08313,6.08121,6.08121,10000000.0
2005-06-10 00:45:00,6.08278,6.08307,6.08223,6.08223,16000000.0
2005-06-10 00:46:00,6.08229,6.08346,6.08223,6.08223,12000000.0
2005-06-10 00:47:00,6.08261,6.08318,6.08218,6.08293,8000000.0
2005-06-10 00:48:00,6.08389,6.084,6.08237,6.08317,16000000.0
2005-06-10 00:49:00,6.08357,6.08434,6.08348,6.08399,11000000.0
2005-06-10 00:50:00,6.08408,6.08408,6.0821,6.08253,9000000.0
2005-06-10 00:51:00,6.08264,6.08363,6.08233,6.08307,9000000.0
2005-06-10 00:52:00,6.0833,6.08439,6.0833,6.08419,18000000.0
2005-06-10 00:53:00,6.0844,6.08461,6.08429,6.08435,12000000.0
2005-06-10 00:54:00,6.08308,6.08324,6.08201,6.08201,12000000.0
2005-06-10 00:55:00,6.08216,6.08421,6.08216,6.08421,11000000.0
2005-06-10 00:56:00,6.08442,6.08442,6.08267,6.08272,14000000.0
2005-06-10 00:57:00,6.08207,6.08357,6.08145,6.08145,15000000.0
2005-06-10 00:58:00,6.08147,6.08272,6.08134,6.08272,9000000.0
2005-06-10 00:59:00,6.08317,6.08405,6.08228,6.08392,17000000.0
2005-06-10 01:00:00,6.08425,6.0852,6.08344,6.08344,12000000.0
2005-06-10 01:01:00,6.08242,6.08391,6.08136,6.08136,15000000.0
2005-06-10 01:02:00,6.08113,6.08246,6.08091,6.08183,10000000.0
2005-06-10 01:03:00,6.08198,6.08244,6.08092,6.08184,13000000.0
2005-06-10 01:04:00,6.08209,6.08209,6.08018,6.08046,13000000.0
2005-06-10 01:05:00,6.08103,6.08281,6.08079,6.08251,13000000.0
2005-06-10 01:06:00,6.0833,6.0833,6.08271,6.0832,12000000.0
2005-06-10 01:07:00,6.08185,6.0829,6.08179,6.08179,13000000.0
2005-06-10 01:08:00,6.08203,6.08339,6.0812,6.08238,15000000.0
2005-06-10 01:09:00,6.08254,6.08264,6.08128,6.08128,17000000.0
2005-06-10 01:10:00,6.08215,6.0833,6.08215,6.08289,10000000.0
2005-06-10 01:11:00,6.08312,6.084,6.08267,6.08355,11000000.0
2005-06-10 01:12:00,6.08396,6.0842,6.08259,6.08261,10000000.0
2005-06-10 01:13:00,6.08278,6.08349,6.08188,6.08188,11000000.0
2005-06-10 01:14:00,6.08168,6.08315,6.0816,6.08205,13000000.0
2005-06-10 01:15:00,6.08193,6.08282,6.08193,6.08259,9000000.0
2005-06-10 01:16:00,6.08278,6.08421,6.08278,6.08414,12000000.0
2005-06-10 01:17:00,6.08448,6.0846,6.08427,6.08447,11000000.0
2005-06-10 01:18:00,6.08451,6.08474,6.0843,6.08435,12000000.0
2005-06-10 01:19:00,6.08384,6.08384,6.08185,6.08185,19000000.0
2005-06-10 01:20:00,6.08223,6.08363,6.08158,6.08158,11000000.0
2005-06-10 01:21:00,6.08134,6.08282,6.08134,6.08237,12000000.0
2005-06-10 01:22:00,6.0823,6.08365,6.08224,6.08365,9000000.0
2005-06-10 01:23:00,6.08415,6.08424,6.08393,6.08393,13000000.0
2005-06-10 01:24:00,6.08357,6.08357,6.0815,6.0815,14000000.0
2005-06-10 01:25:00,6.08143,6.08203,6.08089,6.08099,11000000.0
2005-06-10 01:26:00,6.08104,6.08176,6.08018,6.08018,10000000.0
2005-06-10 01:27:00,6.08031,6.08225,6.08031,6.0808,17000000.0
2005-06-10 01:28:00,6.08021,6.08215,6.08021,6.08215,13000000.0
2005-06-10 01:29:00,6.08238,6.08238,6.08078,6.08078,19000000.0
2005-06-10 01:30:00,6.08087,6.08109,6.07948,6.08038,15000000.0
2005-06-10 01:31:00,6.07966,6.08073,6.07873,6.08032,15000000.0
2005-06-10 01:32:00,6.08021,6.08146,6.0792,6.08016,12000000.0
2005-06-10 01:33:00,6.08155,6.08187,6.08037,6.08037,8000000.0
2005-06-10 01:34:00,6.08047,6.08234,6.08047,6.08095,18000000.0
2005-06-10 01:35:00,6.08033,6.08151,6.08029,6.0815,12000000.0
2005-06-10 01:36:00,6.08133,6.08225,6.08082,6.08117,16000000.0
2005-06-10 01:37:00,6.08079,6.08187,6.08015,6.08114,15000000.0
2005-06-10 01:38:00,6.08158,6.08252,6.08071,6.08214,18000000.0
2005-06-10 01:39:00,6.08111,6.08111,6.08067,6.08085,10000000.0
2005-06-10 01:40:00,6.08258,6.08272,6.08241,6.08272,11000000.0
2005-06-10 01:41:00,6.08204,6.08204,6.08039,6.08047,16000000.0
2005-06-10 01:42:00,6.08029,6.08274,6.08029,6.08178,14000000.0
2005-06-10 01:43:00,6.08159,6.08284,6.08119,6.08119,16000000.0
2005-06-10 01:44:00,6.08144,6.08215,6.08075,6.08198,15000000.0
2005-06-10 01:45:00,6.08245,6.0835,6.08184,6.08196,16000000.0
2005-06-10 01:46:00,6.08158,6.08337,6.08158,6.08242,9000000.0
2005-06-10 01:47:00,6.08315,6.08315,6.0816,6.08245,17000000.0
2005-06-10 01:48:00,6.08226,6.08347,6.08139,6.08347,16000000.0
2005-06-10 01:49:00,6.08362,6.0838,6.08245,6.0838,10000000.0
2005-06-10 01:50:00,6.08413,6.0842,6.08391,6.08416,11000000.0
2005-06-10 01:51:00,6.08385,6.08391,6.08235,6.08235,12000000.0
2005-06-10 01:52:00,6.08251,6.08347,6.08242,6.08347,12000000.0
2005-06-10 01:53:00,6.08242,6.08295,6.08087,6.08169,18000000.0
2005-06-10 01:54:00,6.08136,6.08335,6.08123,6.08335,14000000.0
2005-06-10 01:55:00,6.08321,6.08321,6.0808,6.0808,18000000.0
2005-06-10 01:56:00,6.08103,6.08178,6.08033,6.08172,8000000.0
2005-06-10 01:57:00,6.08187,6.08187,6.08093,6.08101,13000000.0
2005-06-10 01:58:00,6.08091,6.08219,6.08091,6.08219,11000000.0
2005-06-10 01:59:00,6.0821,6.0823,6.08198,6.08216,11000000.0
2005-06-10 02:00:00,6.0817,6.08201,6.08051,6.08146,16000000.0
2005-06-10 02:01:00,6.08119,6.08191,6.0797,6.08102,21000000.0
2005-06-10 02:02:00,6.0813,6.08205,6.08109,6.08183,10000000.0
2005-06-10 02:03:00,6.07985,6.08141,6.07985,6.08023,8000000.0
2005-06-10 02:04:00,6.08,6.08134,6.07978,6.08061,14000000.0
2005-06-10 02:05:00,6.08233,6.08233,6.08031,6.08059,14000000.0
2005-06-10 02:06:00,6.08102,6.08214,6.08062,6.08136,15000000.0
2005-06-10 02:07:00,6.08064,6.08155,6.08024,6.08074,10000000.0
2005-06-10 02:08:00,6.0805,6.08189,6.08007,6.08007,16000000.0
2005-06-10 02:09:00,6.08025,6.08213,6.08025,6.08213,18000000.0
2005-06-10 02:10:00,6.08207,6.08207,6.08075,6.08081,16000000.0
2005-06-10 02:11:00,6.08128,6.08128,6.07979,6.07979,14000000.0
2005-06-10 02:12:00,6.0798,6.08096,6.07954,6.07954,10000000.0
2005-06-10 02:13:00,6.08011,6.08041,6.0789,6.07989,15000000.0
2005-06-10 02:14:00,6.07954,6.07968,6.07803,6.07825,19000000.0
2005-06-10 02:15:00,6.07898,6.07959,6.07777,6.07777,12000000.0
2005-06-10 02:16:00,6.07762,6.07964,6.07761,6.07807,18000000.0
2005-06-10 02:17:00,6.07817,6.07891,6.07696,6.07711,14000000.0
2005-06-10 02:18:00,6.07692,6.07857,6.07665,6.07705,12000000.0
2005-06-10 02:19:00,6.07718,6.07878,6.07679,6.078,14000000.0
2005-06-10 02:20:00,6.07937,6.07937,6.07742,6.07807,13000000.0
2005-06-10 02:21:00,6.07767,6.07987,6.07767,6.07987,15000000.0
2005-06-10 02:22:00,6.07951,6.07951,6.0777,6.07835,13000000.0
2005-06-10 02:23:00,6.07825,6.07964,6.07747,6.07747,16000000.0
2005-06-10 02:24:00,6.07737,6.07841,6.07737,6.07811,17000000.0
2005-06-10 02:25:00,6.07853,6.07899,6.0772,6.07825,10000000.0
2005-06-10 02:26:00,6.07766,6.07791,6.07342,6.07342,13000000.0
2005-06-10 02:27:00,6.07343,6.07462,6.07257,6.07453,7000000.0
2005-06-10 02:28:00,6.07243,6.07355,6.07218,6.07272,9000000.0
2005-06-10 02:29:00,6.07152,6.07327,6.07139,6.0726,20000000.0
2005-06-10 02:30:00,6.07361,6.07462,6.07319,6.07388,11000000.0
2005-06-10 02:31:00,6.07311,6.07392,6.07286,6.07286,9000000.0
2005-06-10 02:32:00,6.07295,6.07479,6.0725,6.07479,13000000.0
2005-06-10 02:33:00,6.07484,6.07495,6.07294,6.07493,14000000.0
2005-06-10 02:34:00,6.07539,6.07539,6.07335,6.07412,17000000.0
2005-06-10 02:35:00,6.0754,6.07584,6.07367,6.07584,15000000.0
2005-06-10 02:36:00,6.07717,6.0773,6.07552,6.07619,14000000.0
2005-06-10 02:37:00,6.07626,6.07626,6.07443,6.07443,13000000.0
2005-06-10 02:38:00,6.07605,6.07605,6.07385,6.07404,14000000.0
2005-06-10 02:39:00,6.07512,6.07664,6.07451,6.07604,15000000.0
2005-06-10 02:40:00,6.07523,6.07683,6.07523,6.07586,12000000.0
2005-06-10 02:41:00,6.07577,6.07635,6.07453,6.07576,13000000.0
2005-06-10 02:42:00,6.07569,6.07607,6.07511,6.07512,16000000.0
2005-06-10 02:43:00,6.07544,6.07544,6.07423,6.07522,18000000.0
2005-06-10 02:44:00,6.0763,6.07713,6.07572,6.07572,10000000.0
2005-06-10 02:45:00,6.07653,6.07703,6.07519,6.07579,14000000.0
2005-06-10 02:46:00,6.07542,6.07656,6.07487,6.07614,18000000.0
2005-06-10 02:47:00,6.07664,6.07732,6.07564,6.07564,17000000.0
2005-06-10 02:48:00,6.07746,6.07882,6.07746,6.07882,7000000.0
2005-06-10 02:49:00,6.07965,6.07965,6.07763,6.07855,13000000.0
2005-06-10 02:50:00,6.07832,6.08048,6.07739,6.07967,14000000.0
2005-06-10 02:51:00,6.07926,6.07958,6.07733,6.07896,15000000.0
2005-06-10 02:52:00,6.07873,6.07985,6.07751,6.0784,15000000.0
2005-06-10 02:53:00,6.0775,6.07895,6.0775,6.07828,9000000.0
2005-06-10 02:54:00,6.07825,6.0794,6.07815,6.07921,13000000.0
2005-06-10 02:55:00,6.07817,6.07855,6.0774,6.0781,11000000.0
2005-06-10 02:56:00,6.07843,6.07873,6.07681,6.07873,18000000.0
2005-06-10 02:57:00,6.07847,6.07889,6.07728,6.07807,13000000.0
2005-06-10 02:58:00,6.07889,6.07952,6.0781,6.0781,9000000.0
2005-06-10 02:59:00,6.07889,6.07992,6.07827,6.07942,14000000.0
2005-06-10 03:00:00,6.08007,6.08051,6.07811,6.07811,11000000.0
2005-06-10 03:01:00,6.07797,6.07934,6.07797,6.0786,11000000.0
2005-06-10 03:02:00,6.07823,6.07946,6.07733,6.07946,11000000.0
2005-06-10 03:03:00,6.07947,6.07964,6.07729,6.07876,23000000.0
2005-06-10 03:04:00,6.07926,6.08025,6.07901,6.07931,11000000.0
2005-06-10 03:05:00,6.07916,6.0795,6.07797,6.07906,17000000.0
2005-06-10 03:06:00,6.07918,6.08022,6.07907,6.07995,9000000.0
2005-06-10 03:07:00,6.08029,6.08136,6.07969,6.08033,15000000.0
2005-06-10 03:08:00,6.08034,6.08089,6.07935,6.07938,12000000.0
2005-06-10 03:09:00,6.0781,6.07955,6.07809,6.07929,15000000.0
2005-06-10 03:10:00,6.07922,6.08049,6.07913,6.07922,19000000.0
2005-06-10 03:11:00,6.07967,6.08041,6.07896,6.07972,15000000.0
2005-06-10 03:12:00,6.08077,6.08077,6.07908,6.07966,18000000.0
2005-06-10 03:13:00,6.08106,6.08138,6.07933,6.08138,18000000.0
2005-06-10 03:14:00,6.08028,6.08047,6.07914,6.07973,10000000.0
2005-06-10 03:15:00,6.08021,6.08074,6.07903,6.07939,7000000.0
2005-06-10 03:16:00,6.0804,6.08069,6.07931,6.08061,8000000.0
2005-06-10 03:17:00,6.07992,6.08012,6.07956,6.08007,10000000.0
2005-06-10 03:18:00,6.07991,6.08026,6.07873,6.07979,15000000.0
2005-06-10 03:19:00,6.0791,6.08075,6.07907,6.07994,10000000.0
2005-06-10 03:20:00,6.07996,6.08076,6.07959,6.08028,16000000.0
2005-06-10 03:21:00,6.07981,6.08026,6.07926,6.07978,11000000.0
2005-06-10 03:22:00,6.07908,6.07986,6.07871,6.07871,10000000.0
2005-06-10 03:23:00,6.07928,6.08115,6.07928,6.08101,12000000.0
2005-06-10 03:24:00,6.08133,6.08133,6.07966,6.07966,13000000.0
2005-06-10 03:25:00,6.07959,6.07973,6.07929,6.07948,11000000.0
2005-06-10 03:26:00,6.07976,6.08048,6.07959,6.07959,13000000.0
2005-06-10 03:27:00,6.07841,6.08022,6.07792,6.07973,14000000.0
2005-06-10 03:28:00,6.07984,6.08093,6.07909,6.08079,18000000.0
2005-06-10 03:29:00,6.07915,6.07995,6.07848,6.07918,15000000.0
2005-06-10 03:30:00,6.07977,6.0803,6.07924,6.08019,10000000.0
2005-06-10 03:31:00,6.0803,6.08096,6.08024,6.08096,13000000.0
2005-06-10 03:32:00,6.08092,6.08125,6.08086,6.08108,16000000.0
2005-06-10 03:33:00,6.0806,6.0806,6.07843,6.07843,13000000.0
2005-06-10 03:34:00,6.07851,6.08005,6.07798,6.07798,16000000.0
2005-06-10 03:35:00,6.07819,6.08026,6.07819,6.08026,10000000.0
2005-06-10 03:36:00,6.08057,6.08088,6.08057,6.08065,11000000.0
2005-06-10 03:37:00,6.08026,6.08031,6.07908,6.07966,13000000.0
2005-06-10 03:38:00,6.07949,6.07979,6.07839,6.07903,13000000.0
2005-06-10 03:39:00,6.07851,6.08007,6.07812,6.08007,13000000.0
2005-06-10 03:40:00,6.07895,6.08029,6.07857,6.07887,12000000.0
2005-06-10 03:41:00,6.07874,6.07919,6.0781,6.07832,16000000.0
2005-06-10 03:42:00,6.07866,6.07978,6.0779,6.07842,21000000.0
2005-06-10 03:43:00,6.07888,6.08004,6.07865,6.07944,18000000.0
2005-06-10 03:44:00,6.07988,6.0803,6.07904,6.07961,15000000.0
2005-06-10 03:45:00,6.07896,6.07927,6.07859,6.07916,9000000.0
2005-06-10 03:46:00,6.0787,6.08075,6.07855,6.0805,8000000.0
2005-06-10 03:47:00,6.08051,6.08202,6.08036,6.0808,11000000.0
2005-06-10 03:48:00,6.08027,6.08169,6.07981,6.08169,9000000.0
2005-06-10 03:49:00,6.0815,6.0815,6.08012,6.08088,16000000.0
2005-06-10 03:50:00,6.08131,6.08218,6.08129,6.08204,19000000.0
2005-06-10 03:51:00,6.08199,6.08249,6.08162,6.08185,9000000.0
2005-06-10 03:52:00,6.0818,6.08265,6.08036,6.08212,19000000.0
2005-06-10 03:53:00,6.08246,6.08258,6.08159,6.08159,10000000.0
2005-06-10 03:54:00,6.08135,6.08154,6.08009,6.08009,17000000.0
2005-06-10 03:55:00,6.08101,6.08196,6.07975,6.07987,16000000.0
2005-06-10 03:56:00,6.08051,6.08125,6.08027,6.08088,7000000.0
2005-06-10 03:57:00,6.08108,6.08144,6.08026,6.08026,11000000.0
2005-06-10 03:58:00,6.0806,6.08182,6.07928,6.08048,12000000.0
2005-06-10 03:59:00,6.08022,6.08074,6.07948,6.08004,17000000.0
2005-06-10 04:00:00,6.07896,6.08055,6.07896,6.08022,12000000.0
2005-06-10 04:01:00,6.0792,6.08052,6.0788,6.07935,16000000.0
2005-06-10 04:02:00,6.07928,6.08025,6.0787,6.0787,14000000.0
2005-06-10 04:03:00,6.0786,6.07981,6.07831,6.07978,12000000.0
2005-06-10 04:04:00,6.07942,6.08192,6.07924,6.08026,16000000.0
2005-06-10 04:05:00,6.08044,6.0815,6.08044,6.08051,13000000.0
2005-06-10 04:06:00,6.081,6.08173,6.08002,6.08066,16000000.0
2005-06-10 04:07:00,6.08101,6.08137,6.08007,6.08023,13000000.0
2005-06-10 04:08:00,6.08094,6.08151,6.08044,6.08066,14000000.0
2005-06-10 04:09:00,6.08061,6.08163,6.08061,6.08163,10000000.0
2005-06-10 04:10:00,6.08181,6.08181,6.08074,6.08089,12000000.0
2005-06-10 04:11:00,6.08124,6.08178,6.08056,6.08091,14000000.0
2005-06-10 04:12:00,6.08069,6.08173,6.08054,6.08054,19000000.0
2005-06-10 04:13:00,6.08036,6.08144,6.07995,6.08063,20000000.0
2005-06-10 04:14:00,6.08068,6.08124,6.08041,6.08041,12000000.0
2005-06-10 04:15:00,6.0803,6.08143,6.0803,6.08143,8000000.0
2005-06-10 04:16:00,6.0815,6.08163,6.08031,6.08045,13000000.0
2005-06-10 04:17:00,6.08064,6.08143,6.07991,6.08069,15000000.0
2005-06-10 04:18:00,6.08114,6.08129,6.08002,6.08078,9000000.0
2005-06-10 04:19:00,6.08175,6.08175,6.08049,6.0814,12000000.0
2005-06-10 04:20:00,6.08182,6.08182,6.07994,6.07999,9000000.0
2005-06-10 04:21:00,6.08054,6.08109,6.08008,6.08056,17000000.0
2005-06-10 04:22:00,6.08065,6.0815,6.08019,6.08137,14000000.0
2005-06-10 04:23:00,6.08174,6.08177,6.08148,6.08156,10000000.0
2005-06-10 04:24:00,6.08146,6.08178,6.08146,6.0815,12000000.0
2005-06-10 04:25:00,6.08074,6.08095,6.07872,6.07872,10000000.0
2005-06-10 04:26:00,6.07871,6.08057,6.07871,6.08057,7000000.0
2005-06-10 04:27:00,6.08025,6.08082,6.07985,6.08017,15000000.0
2005-06-10 04:28:00,6.08013,6.08055,6.0797,6.08044,7000000.0
2005-06-10 04:29:00,6.08119,6.08119,6.08009,6.08083,14000000.0
2005-06-10 04:30:00,6.08053,6.08098,6.07989,6.0801,11000000.0
2005-06-10 04:31:00,6.08031,6.08095,6.079,6.0795,15000000.0
2005-06-10 04:32:00,6.07978,6.0808,6.0793,6.07988,17000000.0
2005-06-10 04:33:00,6.07974,6.08078,6.07932,6.08005,14000000.0
2005-06-10 04:34:00,6.07977,6.08111,6.07969,6.08111,9000000.0
2005-06-10 04:35:00,6.08145,6.0816,6.07954,6.0816,12000000.0
2005-06-10 04:36:00,6.08162,6.08162,6.08041,6.08043,12000000.0
2005-06-10 04:37:00,6.08047,6.08128,6.08047,6.08074,12000000.0
2005-06-10 04:38:00,6.08074,6.08152,6.08074,6.08152,11000000.0
2005-06-10 04:39:00,6.08138,6.08138,6.0792,6.08031,17000000.0
2005-06-10 04:40:00,6.08056,6.08089,6.08004,6.08057,9000000.0
2005-06-10 04:41:00,6.08082,6.08096,6.07937,6.08038,10000000.0
2005-06-10 04:42:00,6.08049,6.08071,6.0797,6.0797,8000000.0
2005-06-10 04:43:00,6.07919,6.08094,6.07919,6.07978,18000000.0
2005-06-10 04:44:00,6.0793,6.08064,6.07929,6.07988,9000000.0
2005-06-10 04:45:00,6.07913,6.08,6.07894,6.08,9000000.0
2005-06-10 04:46:00,6.08049,6.08112,6.08008,6.08008,16000000.0
2005-06-10 04:47:00,6.08017,6.08083,6.07978,6.07989,12000000.0
2005-06-10 04:48:00,6.07997,6.0809,6.07952,6.07975,10000000.0
2005-06-10 04:49:00,6.07949,6.08074,6.07843,6.07843,16000000.0
2005-06-10 04:50:00,6.07827,6.0799,6.07779,6.07939,16000000.0
2005-06-10 04:51:00,6.07898,6.07954,6.07778,6.07783,20000000.0
2005-06-10 04:52:00,6.07807,6.07928,6.0775,6.07818,13000000.0
2005-06-10 04:53:00,6.07774,6.07878,6.07743,6.07808,11000000.0
2005-06-10 04:54:00,6.07837,6.07947,6.07816,6.07947,11000000.0
2005-06-10 04:55:00,6.07939,6.07939,6.07757,6.07921,12000000.0
2005-06-10 04:56:00,6.07923,6.07923,6.07727,6.07897,16000000.0
2005-06-10 04:57:00,6.07863,6.07863,6.07707,6.07707,7000000.0
2005-06-10 04:58:00,6.07678,6.07821,6.07678,6.07812,13000000.0
2005-06-10 04:59:00,6.07717,6.07861,6.07707,6.07861,17000000.0
2005-06-10 05:00:00,6.07865,6.07865,6.0768,6.07802,10000000.0
2005-06-10 05:01:00,6.07802,6.07905,6.07773,6.07833,13000000.0
2005-06-10 05:02:00,6.07859,6.07929,6.07859,6.07929,18000000.0
2005-06-10 05:03:00,6.07937,6.07937,6.0779,6.07915,9000000.0
2005-06-10 05:04:00,6.07933,6.07933,6.07801,6.07882,12000000.0
2005-06-10 05:05:00,6.07828,6.07955,6.07823,6.07955,10000000.0
2005-06-10 05:06:00,6.07882,6.07974,6.07833,6.07917,20000000.0
2005-06-10 05:07:00,6.08056,6.08069,6.07988,6.07988,10000000.0
2005-06-10 05:08:00,6.07964,6.08028,6.0791,6.07967,17000000.0
2005-06-10 05:09:00,6.07922,6.07969,6.07856,6.07904,15000000.0
2005-06-10 05:10:00,6.07825,6.0792,6.07796,6.0792,10000000.0
2005-06-10 05:11:00,6.0782,6.07887,6.07715,6.07887,16000000.0
2005-06-10 05:12:00,6.07898,6.07927,6.07858,6.07918,7000000.0
2005-06-10 05:13:00,6.07934,6.07955,6.0792,6.07923,12000000.0
2005-06-10 05:14:00,6.07932,6.07962,6.07855,6.07855,14000000.0
2005-06-10 05:15:00,6.07837,6.07845,6.07764,6.07835,16000000.0
2005-06-10 05:16:00,6.07864,6.07954,6.0784,6.07931,15000000.0
2005-06-10 05:17:00,6.07979,6.07979,6.07828,6.07892,10000000.0
2005-06-10 05:18:00,6.07854,6.07956,6.07854,6.07854,13000000.0
2005-06-10 05:19:00,6.07859,6.07957,6.0785,6.07865,13000000.0
2005-06-10 05:20:00,6.07863,6.07977,6.07863,6.07873,20000000.0
2005-06-10 05:21:00,6.07895,6.07984,6.07895,6.07983,9000000.0
2005-06-10 05:22:00,6.07986,6.07986,6.07883,6.07945,17000000.0
2005-06-10 05:23:00,6.0792,6.07924,6.07839,6.0784,14000000.0
2005-06-10 05:24:00,6.07983,6.07999,6.07855,6.07878,19000000.0
2005-06-10 05:25:00,6.07878,6.08076,6.07878,6.08076,13000000.0
2005-06-10 05:26:00,6.08074,6.08092,6.07988,6.08057,13000000.0
2005-06-10 05:27:00,6.08072,6.08072,6.07897,6.07911,13000000.0
2005-06-10 05:28:00,6.07953,6.07994,6.07886,6.07942,10000000.0
2005-06-10 05:29:00,6.07941,6.07978,6.07874,6.07874,17000000.0
2005-06-10 05:30:00,6.0786,6.08046,6.0786,6.07965,21000000.0
2005-06-10 05:31:00,6.07927,6.08004,6.07881,6.07982,13000000.0
2005-06-10 05:32:00,6.08078,6.08078,6.07871,6.0792,16000000.0
2005-06-10 05:33:00,6.07924,6.08062,6.07924,6.08062,13000000.0
2005-06-10 05:34:00,6.08009,6.08014,6.07907,6.07964,13000000.0
2005-06-10 05:35:00,6.07881,6.0793,6.07764,6.07902,14000000.0
2005-06-10 05:36:00,6.08001,6.08001,6.07803,6.07943,18000000.0
2005-06-10 05:37:00,6.07924,6.0803,6.07874,6.07939,12000000.0
2005-06-10 05:38:00,6.07986,6.08081,6.07986,6.08017,13000000.0
2005-06-10 05:39:00,6.08,6.08029,6.07933,6.07942,21000000.0
2005-06-10 05:40:00,6.07921,6.07975,6.07842,6.07871,14000000.0
2005-06-10 05:41:00,6.07844,6.07999,6.07844,6.07932,13000000.0
2005-06-10 05:42:00,6.07941,6.07941,6.07867,6.07926,8000000.0
2005-06-10 05:43:00,6.08049,6.08057,6.08037,6.08057,13000000.0
2005-06-10 05:44:00,6.08044,6.08068,6.08043,6.08044,13000000.0
2005-06-10 05:45:00,6.08014,6.08039,6.07888,6.07958,24000000.0
2005-06-10 05:46:00,6.07981,6.08048,6.07882,6.07939,14000000.0
2005-06-10 05:47:00,6.07917,6.08056,6.07892,6.08056,11000000.0
2005-06-10 05:48:00,6.0811,6.08112,6.08087,6.08102,18000000.0
2005-06-10 05:49:00,6.08025,6.08025,6.07862,6.07929,10000000.0
2005-06-10 05:50:00,6.07865,6.07965,6.0786,6.07961,10000000.0
2005-06-10 05:51:00,6.07984,6.08019,6.07864,6.07896,11000000.0
2005-06-10 05:52:00,6.07903,6.08037,6.07823,6.07957,19000000.0
2005-06-10 05:53:00,6.07984,6.08037,6.07901,6.07964,15000000.0
2005-06-10 05:54:00,6.07951,6.07995,6.07904,6.07904,7000000.0
2005-06-10 05:55:00,6.07893,6.08053,6.07893,6.08053,12000000.0
2005-06-10 05:56:00,6.08121,6.08129,6.08096,6.08109,16000000.0
2005-06-10 05:57:00,6.07968,6.07968,6.07797,6.07855,11000000.0
2005-06-10 05:58:00,6.07988,6.0803,6.0785,6.0795,22000000.0
2005-06-10 05:59:00,6.07976,6.07998,6.07806,6.07806,9000000.0
2005-06-10 06:00:00,6.07819,6.07993,6.07818,6.07984,17000000.0
2005-06-10 06:01:00,6.08022,6.08028,6.07854,6.07902,18000000.0
2005-06-10 06:02:00,6.07889,6.08009,6.0779,6.07816,18000000.0
2005-06-10 06:03:00,6.07762,6.07917,6.07762,6.07917,16000000.0
2005-06-10 06:04:00,6.08037,6.08037,6.07934,6.07934,8000000.0
2005-06-10 06:05:00,6.07861,6.07976,6.07843,6.07889,10000000.0
2005-06-10 06:06:00,6.07843,6.07961,6.07818,6.07909,27000000.0
2005-06-10 06:07:00,6.07869,6.08007,6.07841,6.07841,17000000.0
2005-06-10 06:08:00,6.07862,6.07995,6.07862,6.0798,14000000.0
2005-06-10 06:09:00,6.07962,6.08066,6.0794,6.07968,13000000.0
2005-06-10 06:10:00,6.07943,6.08081,6.07943,6.08016,14000000.0
2005-06-10 06:11:00,6.08018,6.08049,6.07956,6.08049,16000000.0
2005-06-10 06:12:00,6.08114,6.08165,6.08098,6.08165,17000000.0
2005-06-10 06:13:00,6.08083,6.0836,6.08083,6.0836,14000000.0
2005-06-10 06:14:00,6.08352,6.08352,6.08158,6.08172,12000000.0
2005-06-10 06:15:00,6.08055,6.08287,6.08055,6.08083,13000000.0
2005-06-10 06:16:00,6.0809,6.0824,6.0809,6.0824,14000000.0
2005-06-10 06:17:00,6.08153,6.08219,6.08109,6.08116,11000000.0
2005-06-10 06:18:00,6.08134,6.08223,6.08134,6.08223,12000000.0
2005-06-10 06:19:00,6.08213,6.08254,6.08139,6.08254,19000000.0
2005-06-10 06:20:00,6.08241,6.08264,6.08236,6.08264,11000000.0
2005-06-10 06:21:00,6.08181,6.08222,6.08113,6.08154,9000000.0
2005-06-10 06:22:00,6.08146,6.0819,6.08069,6.08069,22000000.0
2005-06-10 06:23:00,6.08088,6.08258,6.08088,6.08238,18000000.0
2005-06-10 06:24:00,6.08294,6.08294,6.08144,6.08144,8000000.0
2005-06-10 06:25:00,6.08118,6.08131,6.07975,6.07975,9000000.0
2005-06-10 06:26:00,6.07981,6.08115,6.07943,6.08049,13000000.0
2005-06-10 06:27:00,6.08071,6.08137,6.08048,6.08049,15000000.0
2005-06-10 06:28:00,6.08044,6.08144,6.08044,6.08144,18000000.0
2005-06-10 06:29:00,6.08155,6.08183,6.08146,6.08154,16000000.0
2005-06-10 06:30:00,6.08167,6.08167,6.08028,6.08113,10000000.0
2005-06-10 06:31:00,6.08087,6.08137,6.08013,6.08117,13000000.0
2005-06-10 06:32:00,6.08154,6.08178,6.0803,6.08086,10000000.0
2005-06-10 06:33:00,6.08105,6.08157,6.07986,6.08157,10000000.0
2005-06-10 06:34:00,6.08125,6.08126,6.08019,6.0804,15000000.0
2005-06-10 06:35:00,6.08199,6.08209,6.08181,6.08206,13000000.0
2005-06-10 06:36:00,6.08205,6.08211,6.08177,6.08195,23000000.0
2005-06-10 06:37:00,6.08186,6.08186,6.081,6.081,11000000.0
2005-06-10 06:38:00,6.08089,6.08172,6.07971,6.08086,17000000.0
2005-06-10 06:39:00,6.08195,6.08202,6.0807,6.0807,8000000.0
2005-06-10 06:40:00,6.08053,6.08189,6.08053,6.08144,15000000.0
2005-06-10 06:41:00,6.08161,6.08281,6.08154,6.08184,15000000.0
2005-06-10 06:42:00,6.08231,6.08281,6.08209,6.0827,16000000.0
2005-06-10 06:43:00,6.0828,6.0829,6.08196,6.08271,12000000.0
2005-06-10 06:44:00,6.08216,6.08217,6.08056,6.08199,13000000.0
2005-06-10 06:45:00,6.08199,6.08307,6.08111,6.08292,14000000.0
2005-06-10 06:46:00,6.08278,6.08278,6.08105,6.08192,12000000.0
2005-06-10 06:47:00,6.08167,6.08203,6.08115,6.0818,11000000.0
2005-06-10 06:48:00,6.0813,6.08142,6.08031,6.08077,15000000.0
2005-06-10 06:49:00,6.08004,6.08194,6.08004,6.08169,17000000.0
2005-06-10 06:50:00,6.08036,6.08056,6.07909,6.07909,13000000.0
2005-06-10 06:51:00,6.07956,6.08051,6.07901,6.07901,8000000.0
2005-06-10 06:52:00,6.0797,6.07979,6.07837,6.07979,14000000.0
2005-06-10 06:53:00,6.08025,6.08075,6.07969,6.08075,13000000.0
2005-06-10 06:54:00,6.08083,6.08083,6.07976,6.08068,8000000.0
2005-06-10 06:55:00,6.08107,6.08121,6.08099,6.08117,10000000.0
2005-06-10 06:56:00,6.0807,6.0807,6.07926,6.07947,11000000.0
2005-06-10 06:57:00,6.07985,6.0811,6.07962,6.08094,17000000.0
2005-06-10 06:58:00,6.0813,6.08165,6.08009,6.08165,12000000.0
2005-06-10 06:59:00,6.08145,6.08153,6.08092,6.08152,14000000.0
2005-06-10 07:00:00,6.08106,6.08106,6.07948,6.08043,11000000.0
2005-06-10 07:01:00,6.08022,6.08045,6.07878,6.07878,10000000.0
2005-06-10 07:02:00,6.07863,6.08058,6.07863,6.08058,14000000.0
2005-06-10 07:03:00,6.0804,6.08066,6.07977,6.08033,7000000.0
2005-06-10 07:04:00,6.08025,6.08082,6.07872,6.07872,16000000.0
2005-06-10 07:05:00,6.07867,6.0802,6.07867,6.07978,15000000.0
2005-06-10 07:06:00,6.07959,6.08052,6.0788,6.0788,16000000.0
2005-06-10 07:07:00,6.07896,6.08036,6.07842,6.07842,12000000.0
2005-06-10 07:08:00,6.07858,6.07946,6.07858,6.07886,8000000.0
2005-06-10 07:09:00,6.07825,6.07902,6.07775,6.07797,8000000.0
2005-06-10 07:10:00,6.07828,6.07913,6.07802,6.07909,16000000.0
2005-06-10 07:11:00,6.07924,6.07924,6.07806,6.07914,17000000.0
2005-06-10 07:12:00,6.07933,6.07933,6.0776,6.07839,20000000.0
2005-06-10 07:13:00,6.07854,6.07995,6.07831,6.07967,18000000.0
2005-06-10 07:14:00,6.07972,6.07976,6.07871,6.07946,11000000.0
2005-06-10 07:15:00,6.07938,6.08018,6.07861,6.08018,18000000.0
2005-06-10 07:16:00,6.08028,6.08046,6.07914,6.08046,18000000.0
2005-06-10 07:17:00,6.08033,6.08033,6.07938,6.07952,12000000.0
2005-06-10 07:18:00,6.0798,6.08041,6.07915,6.0792,18000000.0
2005-06-10 07:19:00,6.07984,6.08109,6.07933,6.07965,14000000.0
2005-06-10 07:20:00,6.0802,6.08108,6.08004,6.08033,18000000.0
2005-06-10 07:21:00,6.08019,6.08103,6.07958,6.08036,13000000.0
2005-06-10 07:22:00,6.08053,6.08118,6.08001,6.08022,14000000.0
2005-06-10 07:23:00,6.08169,6.08169,6.08021,6.08091,15000000.0
2005-06-10 07:24:00,6.08176,6.08176,6.07904,6.08057,16000000.0
2005-06-10 07:25:00,6.07963,6.08073,6.07897,6.07938,15000000.0
2005-06-10 07:26:00,6.07944,6.0805,6.07852,6.07915,13000000.0
2005-06-10 07:27:00,6.07845,6.0802,6.0778,6.07922,12000000.0
2005-06-10 07:28:00,6.07929,6.0803,6.07877,6.07984,22000000.0
2005-06-10 07:29:00,6.07902,6.07937,6.07838,6.07903,16000000.0
2005-06-10 07:30:00,6.07905,6.07957,6.07794,6.07957,14000000.0
2005-06-10 07:31:00,6.07938,6.07993,6.07853,6.07956,13000000.0
2005-06-10 07:32:00,6.07992,6.0801,6.07924,6.07953,9000000.0
2005-06-10 07:33:00,6.0791,6.07953,6.07847,6.07858,7000000.0
2005-06-10 07:34:00,6.07859,6.08072,6.07859,6.08072,18000000.0
2005-06-10 07:35:00,6.08167,6.08167,6.08039,6.08118,9000000.0
2005-06-10 07:36:00,6.08153,6.0816,6.08073,6.0816,13000000.0
2005-06-10 07:37:00,6.08152,6.08178,6.08149,6.08163,11000000.0
2005-06-10 07:38:00,6.08092,6.08168,6.08051,6.08117,11000000.0
2005-06-10 07:39:00,6.08082,6.08166,6.07977,6.08166,19000000.0
2005-06-10 07:40:00,6.0803,6.08117,6.08005,6.081,11000000.0
2005-06-10 07:41:00,6.08173,6.08231,6.08106,6.08118,7000000.0
2005-06-10 07:42:00,6.08119,6.08164,6.08092,6.08092,13000000.0
2005-06-10 07:43:00,6.08114,6.08236,6.08089,6.08183,14000000.0
2005-06-10 07:44:00,6.08168,6.08191,6.08064,6.08149,10000000.0
2005-06-10 07:45:00,6.08135,6.08212,6.08096,6.08096,8000000.0
2005-06-10 07:46:00,6.0804,6.08145,6.0803,6.08087,13000000.0
2005-06-10 07:47:00,6.08094,6.08204,6.08072,6.08122,15000000.0
2005-06-10 07:48:00,6.08121,6.08234,6.08109,6.08233,13000000.0
2005-06-10 07:49:00,6.08133,6.0816,6.08064,6.0811,10000000.0
2005-06-10 07:50:00,6.08108,6.08163,6.08002,6.0815,17000000.0
2005-06-10 07:51:00,6.0819,6.08261,6.08049,6.08261,16000000.0
2005-06-10 07:52:00,6.08218,6.08378,6.0818,6.08251,13000000.0
2005-06-10 07:53:00,6.08452,6.08566,6.08375,6.08508,10000000.0
2005-06-10 07:54:00,6.08384,6.08602,6.08384,6.08553,11000000.0
2005-06-10 07:55:00,6.08653,6.08653,6.08482,6.08564,12000000.0
2005-06-10 07:56:00,6.08545,6.08618,6.08456,6.08456,13000000.0
2005-06-10 07:57:00,6.08533,6.08685,6.08533,6.08685,8000000.0
2005-06-10 07:58:00,6.08679,6.0871,6.08497,6.0871,14000000.0
2005-06-10 07:59:00,6.08688,6.08688,6.0851,6.08673,15000000.0
2005-06-10 08:00:00,6.08614,6.08646,6.08518,6.08606,10000000.0
2005-06-10 08:01:00,6.08646,6.08646,6.08424,6.08443,13000000.0
2005-06-10 08:02:00,6.08366,6.08586,6.08244,6.08546,14000000.0
2005-06-10 08:03:00,6.08696,6.0881,6.08676,6.08684,12000000.0
2005-06-10 08:04:00,6.08826,6.08882,6.0873,6.0887,16000000.0
2005-06-10 08:05:00,6.08713,6.08777,6.08591,6.08657,14000000.0
2005-06-10 08:06:00,6.08705,6.08842,6.08616,6.08777,19000000.0
2005-06-10 08:07:00,6.087,6.0879,6.08555,6.08668,19000000.0
2005-06-10 08:08:00,6.08594,6.08602,6.08437,6.08437,11000000.0
2005-06-10 08:09:00,6.08458,6.0852,6.08382,6.08382,10000000.0
2005-06-10 08:10:00,6.0841,6.08557,6.08374,6.08386,16000000.0
2005-06-10 08:11:00,6.08313,6.08469,6.0831,6.08466,9000000.0
2005-06-10 08:12:00,6.08425,6.08425,6.0818,6.08241,10000000.0
2005-06-10 08:13:00,6.08269,6.08328,6.08111,6.08252,11000000.0
2005-06-10 08:14:00,6.08231,6.08373,6.08231,6.08285,12000000.0
2005-06-10 08:15:00,6.08461,6.086,6.08373,6.08518,15000000.0
2005-06-10 08:16:00,6.08554,6.08602,6.08453,6.08539,14000000.0
2005-06-10 08:17:00,6.08589,6.08638,6.0847,6.0847,10000000.0
2005-06-10 08:18:00,6.0854,6.08622,6.08491,6.08608,9000000.0
2005-06-10 08:19:00,6.08518,6.08616,6.08515,6.086,11000000.0
2005-06-10 08:20:00,6.08578,6.08578,6.08469,6.08475,11000000.0
2005-06-10 08:21:00,6.08438,6.08534,6.0827,6.0827,20000000.0
2005-06-10 08:22:00,6.08338,6.08463,6.08332,6.08463,8000000.0
2005-06-10 08:23:00,6.08567,6.08608,6.08485,6.08504,12000000.0
2005-06-10 08:24:00,6.08515,6.08606,6.08443,6.08602,13000000.0
2005-06-10 08:25:00,6.08564,6.08611,6.08453,6.08453,12000000.0
2005-06-10 08:26:00,6.08544,6.08571,6.08442,6.08571,13000000.0
2005-06-10 08:27:00,6.08473,6.08519,6.08444,6.08481,11000000.0
2005-06-10 08:28:00,6.08466,6.08759,6.08456,6.08759,8000000.0
2005-06-10 08:29:00,6.08659,6.08847,6.08659,6.08847,12000000.0
2005-06-10 08:30:00,6.08731,6.08804,6.08717,6.08786,11000000.0
2005-06-10 08:31:00,6.08819,6.08848,6.08731,6.08787,10000000.0
2005-06-10 08:32:00,6.08769,6.08794,6.08696,6.08739,13000000.0
2005-06-10 08:33:00,6.08793,6.08811,6.08556,6.08556,11000000.0
2005-06-10 08:34:00,6.08467,6.08524,6.08291,6.08428,17000000.0
2005-06-10 08:35:00,6.08498,6.08541,6.08461,6.0849,11000000.0
2005-06-10 08:36:00,6.085,6.0857,6.08396,6.0857,10000000.0
2005-06-10 08:37:00,6.08577,6.08577,6.08447,6.0857,9000000.0
2005-06-10 08:38:00,6.08507,6.08658,6.0847,6.08658,18000000.0
2005-06-10 08:39:00,6.0863,6.08678,6.0858,6.0858,8000000.0
2005-06-10 08:40:00,6.08612,6.08652,6.08538,6.08635,7000000.0
2005-06-10 08:41:00,6.08644,6.08664,6.08521,6.08654,16000000.0
2005-06-10 08:42:00,6.08647,6.08647,6.08426,6.08494,14000000.0
2005-06-10 08:43:00,6.08635,6.08635,6.08493,6.08498,12000000.0
2005-06-10 08:44:00,6.08543,6.08617,6.08508,6.08599,9000000.0
2005-06-10 08:45:00,6.0863,6.08672,6.08593,6.08609,18000000.0
2005-06-10 08:46:00,6.0859,6.08692,6.08505,6.08548,14000000.0
2005-06-10 08:47:00,6.0858,6.08681,6.08552,6.08641,18000000.0
2005-06-10 08:48:00,6.08623,6.08637,6.08548,6.08614,12000000.0
2005-06-10 08:49:00,6.08615,6.08649,6.08462,6.08598,14000000.0
2005-06-10 08:50:00,6.08623,6.08649,6.08401,6.08401,16000000.0
2005-06-10 08:51:00,6.08489,6.08542,6.08357,6.08401,21000000.0
2005-06-10 08:52:00,6.08348,6.08503,6.08348,6.08492,20000000.0
2005-06-10 08:53:00,6.08479,6.08518,6.08409,6.08472,7000000.0
2005-06-10 08:54:00,6.08379,6.08509,6.08379,6.08482,17000000.0
2005-06-10 08:55:00,6.08524,6.08592,6.08443,6.08443,12000000.0
2005-06-10 08:56:00,6.08428,6.08629,6.08428,6.08489,17000000.0
2005-06-10 08:57:00,6.08581,6.08779,6.08581,6.08779,16000000.0
2005-06-10 08:58:00,6.08785,6.08843,6.08644,6.08697,12000000.0
2005-06-10 08:59:00,6.08755,6.08758,6.08597,6.08664,13000000.0
2005-06-10 09:00:00,6.08456,6.08597,6.08448,6.08539,17000000.0
2005-06-10 09:01:00,6.08549,6.08602,6.08419,6.08602,13000000.0
2005-06-10 09:02:00,6.08514,6.08622,6.08514,6.08622,8000000.0
2005-06-10 09:03:00,6.086,6.08617,6.08464,6.08573,16000000.0
2005-06-10 09:04:00,6.08538,6.08585,6.08384,6.08384,8000000.0
2005-06-10 09:05:00,6.08376,6.08439,6.08307,6.08434,11000000.0
2005-06-10 09:06:00,6.08383,6.08453,6.08347,6.08397,10000000.0
2005-06-10 09:07:00,6.08384,6.08494,6.08345,6.08433,10000000.0
2005-06-10 09:08:00,6.0845,6.08561,6.08412,6.08435,19000000.0
2005-06-10 09:09:00,6.08498,6.08575,6.08403,6.08501,16000000.0
2005-06-10 09:10:00,6.08288,6.08578,6.08288,6.08578,8000000.0
2005-06-10 09:11:00,6.08635,6.08635,6.08399,6.08513,11000000.0
2005-06-10 09:12:00,6.08491,6.08555,6.08483,6.08555,16000000.0
2005-06-10 09:13:00,6.08417,6.08517,6.08358,6.08491,15000000.0
2005-06-10 09:14:00,6.08494,6.08571,6.0845,6.08479,17000000.0
2005-06-10 09:15:00,6.08474,6.08527,6.08409,6.08491,12000000.0
2005-06-10 09:16:00,6.08481,6.08603,6.08452,6.0857,14000000.0
2005-06-10 09:17:00,6.08465,6.08521,6.08399,6.08489,14000000.0
2005-06-10 09:18:00,6.0858,6.08603,6.08461,6.08551,18000000.0
2005-06-10 10:27:00,6.0863,6.08726,6.08591,6.08721,13000000.0
2005-06-10 10:28:00,6.08777,6.08789,6.08584,6.08745,13000000.0
2005-06-10 10:29:00,6.08669,6.08807,6.08669,6.08714,11000000.0
2005-06-10 10:30:00,6.08701,6.08714,6.08654,6.08654,9000000.0
2005-06-10 10:31:00,6.08703,6.08789,6.08703,6.0875,16000000.0
2005-06-10 10:32:00,6.08684,6.0875,6.08626,6.08631,9000000.0
2005-06-10 10:33:00,6.08523,6.08685,6.08523,6.08682,12000000.0
2005-06-10 10:34:00,6.08675,6.08676,6.08567,6.0861,11000000.0
2005-06-10 10:35:00,6.08588,6.08694,6.08509,6.08663,17000000.0
2005-06-10 10:36:00,6.08659,6.08691,6.08566,6.08651,10000000.0
2005-06-10 10:37:00,6.08582,6.08595,6.08526,6.08544,15000000.0
2005-06-10 10:38:00,6.08538,6.08568,6.08484,6.08568,17000000.0
2005-06-10 10:39:00,6.08568,6.08634,6.0849,6.08634,13000000.0
2005-06-10 10:40:00,6.08661,6.08661,6.08569,6.08617,10000000.0
2005-06-10 10:41:00,6.08703,6.08759,6.08466,6.08574,15000000.0
2005-06-10 10:42:00,6.08531,6.08531,6.08326,6.08402,12000000.0
2005-06-10 10:43:00,6.08368,6.08396,6.08238,6.08337,13000000.0
2005-06-10 10:44:00,6.08338,6.0845,6.08313,6.08449,12000000.0
2005-06-10 10:45:00,6.08467,6.0848,6.08342,6.08342,13000000.0
2005-06-10 10:46:00,6.08317,6.08437,6.08242,6.0829,13000000.0
2005-06-10 10:47:00,6.08353,6.08487,6.08353,6.08439,7000000.0
2005-06-10 10:48:00,6.0839,6.08564,6.0839,6.08564,12000000.0
2005-06-10 10:49:00,6.08468,6.08586,6.08422,6.08498,10000000.0
2005-06-10 10:50:00,6.08549,6.08607,6.08473,6.08587,14000000.0
2005-06-10 10:51:00,6.08623,6.08701,6.08574,6.08695,11000000.0
2005-06-10 10:52:00,6.08742,6.08752,6.08579,6.08658,20000000.0
2005-06-10 10:53:00,6.08678,6.08804,6.08647,6.08702,9000000.0
2005-06-10 10:54:00,6.08656,6.08745,6.08544,6.0871,18000000.0
2005-06-10 10:55:00,6.08654,6.08662,6.08558,6.08644,10000000.0
2005-06-10 10:56:00,6.08677,6.08798,6.08583,6.08635,11000000.0
2005-06-10 10:57:00,6.08592,6.08638,6.08542,6.08591,8000000.0
2005-06-10 10:58:00,6.08596,6.08708,6.08489,6.08557,10000000.0
2005-06-10 10:59:00,6.08459,6.08542,6.08419,6.08524,10000000.0
2005-06-10 11:00:00,6.08532,6.0856,6.08442,6.08473,15000000.0
2005-06-10 11:01:00,6.08464,6.08522,6.0836,6.0836,12000000.0
2005-06-10 11:02:00,6.08369,6.08486,6.08369,6.0845,8000000.0
2005-06-10 11:03:00,6.08469,6.08479,6.08266,6.08266,11000000.0
2005-06-10 11:04:00,6.08298,6.08509,6.08279,6.08509,15000000.0
2005-06-10 11:05:00,6.0838,6.08434,6.08289,6.08389,17000000.0
2005-06-10 11:06:00,6.08393,6.08483,6.08304,6.08304,12000000.0
2005-06-10 11:07:00,6.08409,6.08419,6.08249,6.08346,11000000.0
2005-06-10 11:08:00,6.08349,6.08427,6.08322,6.08398,22000000.0
2005-06-10 11:09:00,6.08404,6.08497,6.08404,6.08483,9000000.0
2005-06-10 11:10:00,6.08448,6.08611,6.08385,6.08454,16000000.0
2005-06-10 11:11:00,6.08421,6.08438,6.08318,6.08318,7000000.0
2005-06-10 11:12:00,6.08391,6.08427,6.08328,6.08399,15000000.0
2005-06-10 11:13:00,6.08445,6.08497,6.0833,6.08443,11000000.0
2005-06-10 11:14:00,6.08338,6.08488,6.08291,6.08305,18000000.0
2005-06-10 11:15:00,6.08346,6.08416,6.08323,6.08407,11000000.0
2005-06-10 11:16:00,6.08351,6.08425,6.08252,6.08425,13000000.0
2005-06-10 11:17:00,6.08317,6.08366,6.08232,6.08257,13000000.0
2005-06-10 11:18:00,6.08253,6.08415,6.08232,6.08415,9000000.0
2005-06-10 11:19:00,6.08458,6.08501,6.08239,6.08331,17000000.0
2005-06-10 11:20:00,6.08342,6.08492,6.08268,6.08431,14000000.0
2005-06-10 11:21:00,6.084,6.08452,6.08323,6.08323,14000000.0
2005-06-10 11:22:00,6.08404,6.08474,6.08283,6.08283,22000000.0
2005-06-10 11:23:00,6.08273,6.08346,6.08239,6.08274,8000000.0
2005-06-10 11:24:00,6.08178,6.08365,6.08115,6.08268,18000000.0
2005-06-10 11:25:00,6.08144,6.08274,6.08101,6.08227,9000000.0
2005-06-10 11:26:00,6.08202,6.08255,6.08091,6.08186,15000000.0
2005-06-10 11:27:00,6.08242,6.08313,6.08187,6.08303,10000000.0
2005-06-10 11:28:00,6.08283,6.08348,6.08181,6.08343,13000000.0
2005-06-10 11:29:00,6.08329,6.08382,6.0823,6.08265,17000000.0
2005-06-10 11:30:00,6.08268,6.08451,6.08268,6.08451,13000000.0
2005-06-10 11:31:00,6.08461,6.08489,6.08354,6.0839,12000000.0
2005-06-10 11:32:00,6.08375,6.08486,6.08375,6.08465,20000000.0
2005-06-10 11:33:00,6.08518,6.08518,6.08342,6.08388,16000000.0
2005-06-10 11:34:00,6.08426,6.08426,6.08244,6.0837,13000000.0
2005-06-10 11:35:00,6.08352,6.08422,6.08263,6.08352,14000000.0
2005-06-10 11:36:00,6.08435,6.08435,6.08305,6.08433,11000000.0
2005-06-10 11:37:00,6.08305,6.08365,6.08183,6.083,16000000.0
2005-06-10 11:38:00,6.08305,6.08318,6.08167,6.08275,8000000.0
2005-06-10 11:39:00,6.08102,6.08184,6.08048,6.08048,11000000.0
2005-06-10 11:40:00,6.08101,6.08228,6.08101,6.08213,12000000.0
2005-06-10 11:41:00,6.08323,6.08347,6.08246,6.08311,10000000.0
2005-06-10 11:42:00,6.08319,6.0835,6.08261,6.08269,10000000.0
2005-06-10 11:43:00,6.08262,6.08333,6.08201,6.08206,17000000.0
2005-06-10 11:44:00,6.08273,6.08335,6.08182,6.08296,15000000.0
2005-06-10 11:45:00,6.08262,6.08262,6.08138,6.08142,16000000.0
2005-06-10 11:46:00,6.08251,6.08396,6.08174,6.08243,7000000.0
2005-06-10 11:47:00,6.08094,6.08245,6.08025,6.08131,16000000.0
2005-06-10 11:48:00,6.08183,6.08224,6.08103,6.08125,13000000.0
2005-06-10 11:49:00,6.08309,6.08353,6.08203,6.08353,10000000.0
2005-06-10 11:50:00,6.08321,6.08339,6.08204,6.0821,12000000.0
2005-06-10 11:51:00,6.08165,6.08295,6.08133,6.08167,14000000.0
2005-06-10 11:52:00,6.08169,6.08286,6.08124,6.08244,18000000.0
2005-06-10 11:53:00,6.08209,6.08236,6.08088,6.08204,16000000.0
2005-06-10 11:54:00,6.08234,6.08266,6.08144,6.08144,8000000.0
2005-06-10 11:55:00,6.08074,6.08238,6.08074,6.08216,8000000.0
2005-06-10 11:56:00,6.08112,6.0826,6.08112,6.08187,8000000.0
2005-06-10 11:57:00,6.08203,6.08234,6.08097,6.08137,11000000.0
2005-06-10 11:58:00,6.08059,6.08059,6.07756,6.07756,14000000.0
2005-06-10 11:59:00,6.07839,6.08003,6.0779,6.07956,11000000.0
2005-06-10 12:00:00,6.07906,6.08118,6.07872,6.08118,15000000.0
2005-06-10 12:01:00,6.08066,6.08066,6.07869,6.07976,13000000.0
2005-06-10 12:02:00,6.08043,6.08083,6.07953,6.08054,15000000.0
2005-06-10 12:03:00,6.08098,6.08138,6.07977,6.08083,11000000.0
2005-06-10 12:04:00,6.08066,6.08127,6.08013,6.08116,9000000.0
2005-06-10 12:05:00,6.08118,6.08142,6.08034,6.08125,9000000.0
2005-06-10 12:06:00,6.07986,6.08125,6.07986,6.08125,15000000.0
2005-06-10 12:07:00,6.08149,6.08158,6.08033,6.08036,11000000.0
2005-06-10 12:08:00,6.08004,6.08035,6.07949,6.08031,8000000.0
2005-06-10 12:09:00,6.08016,6.08071,6.07861,6.07997,18000000.0
2005-06-10 12:10:00,6.07801,6.08081,6.07801,6.07878,14000000.0
2005-06-10 12:11:00,6.07819,6.07994,6.07819,6.07967,9000000.0
2005-06-10 12:12:00,6.07986,6.08128,6.07922,6.07985,18000000.0
2005-06-10 12:13:00,6.08041,6.08062,6.07912,6.08062,12000000.0
2005-06-10 12:14:00,6.07974,6.08108,6.07938,6.08108,10000000.0
2005-06-10 12:15:00,6.08071,6.08113,6.08019,6.08094,8000000.0
2005-06-10 12:16:00,6.08081,6.08099,6.07884,6.08099,14000000.0
2005-06-10 12:17:00,6.08065,6.08205,6.08062,6.08183,13000000.0
2005-06-10 12:18:00,6.0815,6.08211,6.08079,6.0808,10000000.0
2005-06-10 12:19:00,6.08056,6.08194,6.08056,6.08146,11000000.0
2005-06-10 12:20:00,6.0814,6.08315,6.0814,6.08289,8000000.0
2005-06-10 12:21:00,6.08277,6.08379,6.08229,6.08311,20000000.0
2005-06-10 12:22:00,6.08299,6.08299,6.08112,6.0827,14000000.0
2005-06-10 12:23:00,6.08254,6.08339,6.08208,6.08242,11000000.0
2005-06-10 12:24:00,6.08311,6.08367,6.08175,6.08214,17000000.0
2005-06-10 12:25:00,6.0829,6.0839,6.0817,6.08272,12000000.0
2005-06-10 12:26:00,6.08294,6.08354,6.08257,6.08257,7000000.0
2005-06-10 12:27:00,6.08207,6.08235,6.08098,6.08228,7000000.0
2005-06-10 12:28:00,6.08457,6.08457,6.08214,6.08382,19000000.0
2005-06-10 12:29:00,6.08381,6.08381,6.08085,6.08145,12000000.0
2005-06-10 12:30:00,6.08239,6.08239,6.08096,6.08096,10000000.0
2005-06-10 12:31:00,6.08045,6.08227,6.08009,6.08052,12000000.0
2005-06-10 12:32:00,6.08056,6.08129,6.07944,6.0805,12000000.0
2005-06-10 12:33:00,6.08021,6.08044,6.07896,6.08014,15000000.0
2005-06-10 12:34:00,6.07856,6.08027,6.07829,6.07964,12000000.0
2005-06-10 12:35:00,6.07861,6.07861,6.07593,6.07737,12000000.0
2005-06-10 12:36:00,6.07744,6.07913,6.07744,6.07865,15000000.0
2005-06-10 12:37:00,6.0794,6.0794,6.07604,6.07604,8000000.0
2005-06-10 12:38:00,6.07608,6.07845,6.07608,6.07828,15000000.0
2005-06-10 12:39:00,6.07843,6.07843,6.07598,6.07698,14000000.0
2005-06-10 12:40:00,6.07762,6.07949,6.07659,6.07836,18000000.0
2005-06-10 12:41:00,6.07807,6.07808,6.07654,6.07654,11000000.0
2005-06-10 12:42:00,6.07659,6.07849,6.07659,6.07669,17000000.0
2005-06-10 12:43:00,6.07774,6.07854,6.07741,6.07824,11000000.0
2005-06-10 12:44:00,6.07764,6.07939,6.07764,6.07935,13000000.0
2005-06-10 12:45:00,6.0782,6.07825,6.07675,6.07711,10000000.0
2005-06-10 12:46:00,6.07739,6.07854,6.07739,6.07837,20000000.0
2005-06-10 12:47:00,6.07792,6.07792,6.07556,6.07679,10000000.0
2005-06-10 12:48:00,6.07591,6.07615,6.07401,6.0751,10000000.0
2005-06-10 12:49:00,6.07538,6.07564,6.07405,6.07451,15000000.0
2005-06-10 12:50:00,6.07485,6.07555,6.07368,6.07495,14000000.0
2005-06-10 12:51:00,6.0744,6.07593,6.07357,6.07563,14000000.0
2005-06-10 12:52:00,6.07594,6.07627,6.07484,6.07518,9000000.0
2005-06-10 12:53:00,6.07692,6.07853,6.0765,6.07824,9000000.0
2005-06-10 12:54:00,6.07819,6.07819,6.07614,6.0769,20000000.0
2005-06-10 12:55:00,6.07636,6.07699,6.07478,6.07478,12000000.0
2005-06-10 12:56:00,6.07383,6.07538,6.07383,6.07538,7000000.0
2005-06-10 12:57:00,6.07583,6.0759,6.07427,6.07427,13000000.0
2005-06-10 12:58:00,6.07513,6.07744,6.07513,6.07616,16000000.0
2005-06-10 12:59:00,6.07683,6.07826,6.0764,6.07826,14000000.0
2005-06-10 13:00:00,6.07795,6.07902,6.07728,6.07814,12000000.0
2005-06-10 13:01:00,6.078,6.07855,6.07671,6.07798,17000000.0
2005-06-10 13:02:00,6.0787,6.07893,6.07798,6.07855,10000000.0
2005-06-10 13:03:00,6.07866,6.07944,6.07729,6.07902,22000000.0
2005-06-10 13:04:00,6.07882,6.0795,6.07751,6.0795,20000000.0
2005-06-10 13:05:00,6.07944,6.07969,6.07838,6.07838,14000000.0
2005-06-10 13:06:00,6.07851,6.07898,6.07705,6.07705,17000000.0
2005-06-10 13:07:00,6.07668,6.07948,6.07668,6.07948,22000000.0
2005-06-10 13:08:00,6.07838,6.07971,6.07832,6.07955,12000000.0
2005-06-10 13:09:00,6.07884,6.07978,6.0781,6.07906,12000000.0
2005-06-10 13:10:00,6.0798,6.0798,6.07818,6.07973,20000000.0
2005-06-10 13:11:00,6.07904,6.08007,6.07842,6.07978,12000000.0
2005-06-10 13:12:00,6.07945,6.07948,6.07799,6.07863,16000000.0
2005-06-10 13:13:00,6.0788,6.07943,6.07787,6.07825,14000000.0
2005-06-10 13:14:00,6.07887,6.07897,6.07749,6.07897,17000000.0
2005-06-10 13:15:00,6.07869,6.07952,6.07785,6.07925,7000000.0
2005-06-10 13:16:00,6.07806,6.07946,6.07779,6.07946,9000000.0
2005-06-10 13:17:00,6.07892,6.07892,6.07731,6.07751,15000000.0
2005-06-10 13:18:00,6.07812,6.07884,6.0775,6.07805,17000000.0
2005-06-10 13:19:00,6.07761,6.07799,6.07674,6.07702,15000000.0
2005-06-10 13:20:00,6.07623,6.07796,6.07623,6.0774,12000000.0
2005-06-10 13:21:00,6.07775,6.07938,6.07765,6.07938,24000000.0
2005-06-10 13:22:00,6.07993,6.07993,6.07824,6.07877,12000000.0
2005-06-10 13:23:00,6.07879,6.07885,6.07715,6.07742,12000000.0
2005-06-10 13:24:00,6.07784,6.0786,6.07784,6.07843,18000000.0
2005-06-10 13:25:00,6.07832,6.0789,6.0782,6.07849,12000000.0
2005-06-10 13:26:00,6.07881,6.07931,6.07788,6.07788,12000000.0
2005-06-10 13:27:00,6.07705,6.07776,6.07632,6.07632,9000000.0
2005-06-10 13:28:00,6.07758,6.07848,6.07727,6.07779,15000000.0
2005-06-10 13:29:00,6.07901,6.07909,6.07691,6.07796,14000000.0
2005-06-10 13:30:00,6.07731,6.07903,6.07731,6.07903,11000000.0
2005-06-10 13:31:00,6.07908,6.07917,6.07822,6.07823,11000000.0
2005-06-10 13:32:00,6.07797,6.07878,6.07723,6.07862,8000000.0
2005-06-10 13:33:00,6.07813,6.07896,6.07732,6.07896,14000000.0
2005-06-10 13:34:00,6.07897,6.0794,6.07802,6.0794,11000000.0
2005-06-10 13:35:00,6.07954,6.07958,6.07886,6.07886,16000000.0
2005-06-10 13:36:00,6.07861,6.07995,6.07856,6.07951,8000000.0
2005-06-10 13:37:00,6.07958,6.08036,6.07873,6.07873,17000000.0
2005-06-10 13:38:00,6.07923,6.07943,6.07846,6.0793,14000000.0
2005-06-10 13:39:00,6.07945,6.07978,6.0788,6.07882,10000000.0
2005-06-10 13:40:00,6.07944,6.08061,6.07939,6.08007,8000000.0
2005-06-10 13:41:00,6.07846,6.07909,6.07775,6.07883,11000000.0
2005-06-10 13:42:00,6.07896,6.07952,6.07824,6.07952,14000000.0
2005-06-10 13:43:00,6.07909,6.07966,6.0785,6.07948,11000000.0
2005-06-10 13:44:00,6.08064,6.08197,6.08064,6.08159,11000000.0
2005-06-10 13:45:00,6.08231,6.08366,6.08164,6.08366,14000000.0
2005-06-10 13:46:00,6.08401,6.08401,6.08285,6.08327,11000000.0
2005-06-10 13:47:00,6.08311,6.08447,6.08209,6.08447,13000000.0
2005-06-10 13:48:00,6.08363,6.08383,6.08225,6.08319,14000000.0
2005-06-10 13:49:00,6.08323,6.08357,6.08236,6.08354,12000000.0
2005-06-10 13:50:00,6.08248,6.08376,6.0789,6.08376,16000000.0
2005-06-10 13:51:00,6.08369,6.08387,6.08274,6.0834,14000000.0
2005-06-10 13:52:00,6.08289,6.08311,6.08224,6.08297,10000000.0
2005-06-10 13:53:00,6.08282,6.08378,6.08279,6.08333,10000000.0
2005-06-10 13:54:00,6.08312,6.08354,6.08255,6.08354,8000000.0
2005-06-10 13:55:00,6.08399,6.08417,6.08245,6.08371,13000000.0
2005-06-10 13:56:00,6.0833,6.0833,6.08207,6.08298,17000000.0
2005-06-10 13:57:00,6.08304,6.0836,6.08106,6.08106,13000000.0
2005-06-10 13:58:00,6.08135,6.082,6.07985,6.07985,7000000.0
2005-06-10 13:59:00,6.08128,6.08128,6.0796,6.08013,9000000.0
2005-06-10 14:00:00,6.08143,6.08173,6.08027,6.08074,7000000.0
2005-06-10 14:01:00,6.08124,6.0819,6.0806,6.08078,11000000.0
2005-06-10 14:02:00,6.0808,6.08187,6.08041,6.08152,19000000.0
2005-06-10 14:03:00,6.08076,6.08261,6.08076,6.08248,13000000.0
2005-06-10 14:04:00,6.08149,6.08182,6.0803,6.08147,22000000.0
2005-06-10 14:05:00,6.08108,6.0813,6.07792,6.07938,17000000.0
2005-06-10 14:06:00,6.07962,6.08078,6.07919,6.08037,11000000.0
2005-06-10 14:07:00,6.08103,6.08103,6.07888,6.07998,9000000.0
2005-06-10 14:08:00,6.07961,6.08041,6.07872,6.07872,11000000.0
2005-06-10 14:09:00,6.08018,6.08055,6.07964,6.08051,12000000.0
2005-06-10 14:10:00,6.07994,6.08034,6.07758,6.07956,13000000.0
2005-06-10 14:11:00,6.07992,6.08075,6.07942,6.08049,14000000.0
2005-06-10 14:12:00,6.08012,6.08021,6.07861,6.07861,11000000.0
2005-06-10 14:13:00,6.07982,6.07983,6.07899,6.07934,11000000.0
2005-06-10 14:14:00,6.08027,6.0822,6.07993,6.0822,7000000.0
2005-06-10 14:15:00,6.08124,6.0816,6.07925,6.0804,14000000.0
2005-06-10 14:16:00,6.0805,6.08192,6.08008,6.08192,13000000.0
2005-06-10 14:17:00,6.08137,6.08137,6.07959,6.08099,22000000.0
2005-06-10 14:18:00,6.07997,6.08057,6.07958,6.07987,15000000.0
2005-06-10 14:19:00,6.07925,6.08025,6.07881,6.07974,12000000.0
2005-06-10 14:20:00,6.07802,6.08,6.07802,6.07969,7000000.0
2005-06-10 14:21:00,6.07924,6.07976,6.07791,6.07905,13000000.0
2005-06-10 14:22:00,6.0784,6.07871,6.07744,6.07854,8000000.0
2005-06-10 14:23:00,6.07853,6.07895,6.07794,6.07889,11000000.0
2005-06-10 14:24:00,6.07882,6.07976,6.07832,6.07848,13000000.0
2005-06-10 14:25:00,6.08037,6.08066,6.0791,6.08066,15000000.0
2005-06-10 14:26:00,6.0803,6.08119,6.07913,6.08112,8000000.0
2005-06-10 14:27:00,6.08084,6.0812,6.07946,6.07946,10000000.0
2005-06-10 14:28:00,6.0789,6.07977,6.0782,6.07977,11000000.0
2005-06-10 14:29:00,6.07942,6.08107,6.0791,6.08027,21000000.0
2005-06-10 14:30:00,6.08081,6.09749,6.08081,6.09749,11000000.0
2005-06-10 14:31:00,6.09599,6.09662,6.09225,6.09467,17000000.0
2005-06-10 14:32:00,6.09055,6.09284,6.08841,6.08886,15000000.0
2005-06-10 14:33:00,6.08929,6.09034,6.08623,6.08727,8000000.0
2005-06-10 14:34:00,6.08671,6.08738,6.08333,6.08688,9000000.0
2005-06-10 14:35:00,6.08667,6.08731,6.08438,6.0857,11000000.0
2005-06-10 14:36:00,6.08572,6.08765,6.08487,6.08649,15000000.0
2005-06-10 14:37:00,6.08753,6.09069,6.08675,6.09069,8000000.0
2005-06-10 14:38:00,6.09278,6.09454,6.09192,6.09287,10000000.0
2005-06-10 14:39:00,6.09391,6.09523,6.09391,6.09391,19000000.0
2005-06-10 14:40:00,6.09376,6.09588,6.09282,6.0947,15000000.0
2005-06-10 14:41:00,6.09484,6.09659,6.09407,6.09659,15000000.0
2005-06-10 14:42:00,6.09642,6.09936,6.09578,6.0979,17000000.0
2005-06-10 14:43:00,6.09944,6.10143,6.09901,6.10128,15000000.0
2005-06-10 14:44:00,6.10022,6.10127,6.0996,6.10106,15000000.0
2005-06-10 14:45:00,6.09915,6.10024,6.09753,6.09998,9000000.0
2005-06-10 14:46:00,6.10013,6.10264,6.09969,6.10264,11000000.0
2005-06-10 14:47:00,6.1022,6.10271,6.09946,6.10084,12000000.0
2005-06-10 14:48:00,6.09936,6.10197,6.09717,6.09936,12000000.0
2005-06-10 14:49:00,6.09843,6.09924,6.09648,6.09924,12000000.0
2005-06-10 14:50:00,6.10053,6.10148,6.09887,6.10081,15000000.0
2005-06-10 14:51:00,6.09973,6.10041,6.09836,6.0998,10000000.0
2005-06-10 14:52:00,6.10084,6.10287,6.10011,6.10011,13000000.0
2005-06-10 14:53:00,6.09967,6.10127,6.09878,6.10022,13000000.0
2005-06-10 14:54:00,6.10001,6.10015,6.09842,6.09859,9000000.0
2005-06-10 14:55:00,6.0981,6.10082,6.09801,6.09982,16000000.0
2005-06-10 14:56:00,6.10023,6.10132,6.09827,6.09956,15000000.0
2005-06-10 14:57:00,6.09841,6.09974,6.09764,6.09841,15000000.0
2005-06-10 14:58:00,6.09792,6.09829,6.09702,6.09809,11000000.0
2005-06-10 14:59:00,6.09851,6.09925,6.09749,6.09809,14000000.0
2005-06-10 15:00:00,6.09767,6.09785,6.09379,6.09696,18000000.0
2005-06-10 15:01:00,6.09449,6.09652,6.09412,6.09586,12000000.0
2005-06-10 15:02:00,6.09394,6.09607,6.09394,6.09607,7000000.0
2005-06-10 15:03:00,6.09613,6.09627,6.09332,6.09538,18000000.0
2005-06-10 15:04:00,6.09635,6.09637,6.09402,6.09559,21000000.0
2005-06-10 15:05:00,6.09568,6.09789,6.09454,6.09789,13000000.0
2005-06-10 15:06:00,6.09767,6.09767,6.09439,6.09604,14000000.0
2005-06-10 15:07:00,6.09472,6.09477,6.09219,6.09396,22000000.0
2005-06-10 15:08:00,6.09407,6.09469,6.09344,6.09469,10000000.0
2005-06-10 15:09:00,6.09392,6.09457,6.09345,6.09412,9000000.0
2005-06-10 15:10:00,6.09353,6.09549,6.09353,6.09518,14000000.0
2005-06-10 15:11:00,6.09503,6.09503,6.09325,6.09401,12000000.0
2005-06-10 15:12:00,6.09362,6.09494,6.09362,6.09371,13000000.0
2005-06-10 15:13:00,6.09438,6.0953,6.09384,6.09431,12000000.0
2005-06-10 15:14:00,6.09379,6.09518,6.09324,6.09508,10000000.0
2005-06-10 15:15:00,6.09464,6.09652,6.0946,6.0952,16000000.0
2005-06-10 15:16:00,6.09415,6.09569,6.09415,6.09566,15000000.0
2005-06-10 15:17:00,6.09532,6.09642,6.09469,6.0958,14000000.0
2005-06-10 15:18:00,6.09627,6.09683,6.09515,6.09681,12000000.0
2005-06-10 15:19:00,6.09492,6.09552,6.09423,6.09544,11000000.0
2005-06-10 15:20:00,6.09443,6.09572,6.09443,6.09494,14000000.0
2005-06-10 15:21:00,6.0936,6.09537,6.0936,6.09512,14000000.0
2005-06-10 15:22:00,6.09383,6.0962,6.09383,6.0962,10000000.0
2005-06-10 15:23:00,6.09687,6.09727,6.09467,6.09659,11000000.0
2005-06-10 15:24:00,6.09844,6.09951,6.09747,6.09894,10000000.0
2005-06-10 15:25:00,6.09956,6.09983,6.09807,6.09914,16000000.0
2005-06-10 15:26:00,6.09916,6.10052,6.09916,6.10029,15000000.0
2005-06-10 15:27:00,6.10081,6.10081,6.09893,6.10016,10000000.0
2005-06-10 15:28:00,6.10032,6.10032,6.09828,6.09921,11000000.0
2005-06-10 15:29:00,6.09808,6.09843,6.09652,6.09739,19000000.0
2005-06-10 15:30:00,6.09893,6.09893,6.09672,6.09822,10000000.0
2005-06-10 15:31:00,6.09846,6.09846,6.0966,6.09788,14000000.0
2005-06-10 15:32:00,6.09646,6.09795,6.09625,6.09736,12000000.0
2005-06-10 15:33:00,6.09895,6.099,6.09695,6.09702,20000000.0
2005-06-10 15:34:00,6.09812,6.09881,6.0969,6.09753,12000000.0
2005-06-10 15:35:00,6.09752,6.09872,6.09731,6.09795,12000000.0
2005-06-10 15:36:00,6.09727,6.09886,6.09694,6.09886,10000000.0
2005-06-10 15:37:00,6.09895,6.09904,6.09706,6.09754,10000000.0
2005-06-10 15:38:00,6.0993,6.10171,6.09924,6.10171,13000000.0
2005-06-10 15:39:00,6.10321,6.10418,6.10098,6.10105,7000000.0
2005-06-10 15:40:00,6.1025,6.10399,6.1025,6.10342,10000000.0
2005-06-10 15:41:00,6.10329,6.10329,6.10194,6.10194,9000000.0
2005-06-10 15:42:00,6.10313,6.10475,6.10313,6.10457,13000000.0
2005-06-10 15:43:00,6.10551,6.11002,6.10551,6.10943,16000000.0
2005-06-10 15:44:00,6.11012,6.11066,6.1088,6.10915,14000000.0
2005-06-10 15:45:00,6.10971,6.11158,6.109,6.10958,15000000.0
2005-06-10 15:46:00,6.11119,6.11342,6.11058,6.11267,13000000.0
2005-06-10 15:47:00,6.11172,6.11236,6.11061,6.11197,9000000.0
2005-06-10 15:48:00,6.11097,6.11121,6.1095,6.11004,21000000.0
2005-06-10 15:49:00,6.10959,6.11015,6.10802,6.11015,23000000.0
2005-06-10 15:50:00,6.10938,6.11083,6.10885,6.1103,12000000.0
2005-06-10 15:51:00,6.11002,6.11137,6.11002,6.11124,19000000.0
2005-06-10 15:52:00,6.11025,6.11201,6.11025,6.11151,15000000.0
2005-06-10 15:53:00,6.11118,6.11206,6.10986,6.11165,14000000.0
2005-06-10 15:54:00,6.11277,6.11294,6.11148,6.11226,15000000.0
2005-06-10 15:55:00,6.11209,6.11292,6.11128,6.11182,12000000.0
2005-06-10 15:56:00,6.11114,6.11347,6.11114,6.11302,18000000.0
2005-06-10 15:57:00,6.11489,6.11732,6.11486,6.11732,10000000.0
2005-06-10 15:58:00,6.11725,6.11763,6.11556,6.1163,22000000.0
2005-06-10 15:59:00,6.11525,6.11567,6.11428,6.11428,12000000.0
2005-06-10 16:00:00,6.11295,6.11514,6.11295,6.11441,12000000.0
2005-06-10 16:01:00,6.11453,6.1182,6.11453,6.1182,12000000.0
2005-06-10 16:02:00,6.11992,6.12111,6.11865,6.12042,13000000.0
2005-06-10 16:03:00,6.11912,6.12127,6.11767,6.12127,13000000.0
2005-06-10 16:04:00,6.12285,6.12285,6.11844,6.11844,11000000.0
2005-06-10 16:05:00,6.11812,6.12016,6.11812,6.11848,9000000.0
2005-06-10 16:06:00,6.11856,6.11983,6.11735,6.11983,14000000.0
2005-06-10 16:07:00,6.11868,6.11964,6.11804,6.11906,15000000.0
2005-06-10 16:08:00,6.11879,6.11943,6.11711,6.11901,15000000.0
2005-06-10 16:09:00,6.11906,6.11938,6.11685,6.11848,17000000.0
2005-06-10 16:10:00,6.11915,6.12075,6.11839,6.12075,14000000.0
2005-06-10 16:11:00,6.12035,6.1222,6.11978,6.1222,9000000.0
2005-06-10 16:12:00,6.12311,6.12633,6.12311,6.12633,15000000.0
2005-06-10 16:13:00,6.12632,6.12772,6.12613,6.12741,14000000.0
2005-06-10 16:14:00,6.12848,6.12909,6.1274,6.12866,12000000.0
2005-06-10 16:15:00,6.12942,6.1304,6.12794,6.12903,14000000.0
2005-06-10 16:16:00,6.13008,6.1305,6.12879,6.1294,13000000.0
2005-06-10 16:17:00,6.13003,6.13078,6.12912,6.12953,18000000.0
2005-06-10 16:18:00,6.12945,6.1304,6.12819,6.1302,13000000.0
2005-06-10 16:19:00,6.12938,6.12993,6.128,6.1292,8000000.0
2005-06-10 16:20:00,6.12887,6.12972,6.12837,6.12882,13000000.0
2005-06-10 16:21:00,6.12856,6.1301,6.12783,6.12981,12000000.0
2005-06-10 16:22:00,6.12872,6.1302,6.12847,6.12921,11000000.0
2005-06-10 16:23:00,6.13037,6.1311,6.12887,6.13045,14000000.0
2005-06-10 16:24:00,6.12882,6.1294,6.12767,6.12841,15000000.0
2005-06-10 16:25:00,6.12718,6.12807,6.12626,6.12626,11000000.0
2005-06-10 16:26:00,6.12733,6.12784,6.12619,6.12726,8000000.0
2005-06-10 16:27:00,6.12702,6.12745,6.12607,6.12663,10000000.0
2005-06-10 16:28:00,6.12547,6.12693,6.12497,6.1253,15000000.0
2005-06-10 16:29:00,6.12484,6.12598,6.1244,6.12598,7000000.0
2005-06-10 16:30:00,6.12557,6.12695,6.12455,6.12644,16000000.0
2005-06-10 16:31:00,6.12404,6.12594,6.12404,6.12444,14000000.0
2005-06-10 16:32:00,6.12484,6.12584,6.12347,6.12347,7000000.0
2005-06-10 16:33:00,6.12468,6.12595,6.12431,6.12478,8000000.0
2005-06-10 16:34:00,6.12474,6.12483,6.12195,6.12249,8000000.0
2005-06-10 16:35:00,6.12272,6.1242,6.12245,6.12245,9000000.0
2005-06-10 16:36:00,6.12266,6.12306,6.12187,6.1225,13000000.0
2005-06-10 16:37:00,6.12263,6.12432,6.12258,6.12362,18000000.0
2005-06-10 16:38:00,6.12288,6.12416,6.12249,6.12293,18000000.0
2005-06-10 16:39:00,6.12293,6.12458,6.12236,6.12314,20000000.0
2005-06-10 16:40:00,6.12289,6.12534,6.12284,6.12437,13000000.0
2005-06-10 16:41:00,6.12475,6.12677,6.12457,6.12615,20000000.0
2005-06-10 16:42:00,6.12534,6.12632,6.12436,6.12436,18000000.0
2005-06-10 16:43:00,6.12489,6.12602,6.12371,6.12472,15000000.0
2005-06-10 16:44:00,6.126,6.12769,6.125,6.12666,20000000.0
2005-06-10 16:45:00,6.12736,6.1295,6.12736,6.12929,13000000.0
2005-06-10 16:46:00,6.13053,6.13062,6.12893,6.13021,15000000.0
2005-06-10 16:47:00,6.1297,6.13106,6.12916,6.13069,8000000.0
2005-06-10 16:48:00,6.12931,6.13294,6.12923,6.13273,11000000.0
2005-06-10 16:49:00,6.13529,6.13747,6.13443,6.1368,12000000.0
2005-06-10 16:50:00,6.13722,6.13771,6.13466,6.13466,15000000.0
2005-06-10 16:51:00,6.13354,6.13528,6.13156,6.13306,18000000.0
2005-06-10 16:52:00,6.13213,6.13297,6.1311,6.13292,14000000.0
2005-06-10 16:53:00,6.13367,6.13511,6.1336,6.13498,8000000.0
2005-06-10 16:54:00,6.13483,6.13632,6.13392,6.13632,11000000.0
2005-06-10 16:55:00,6.13578,6.13681,6.13416,6.13571,12000000.0
2005-06-10 16:56:00,6.13606,6.13733,6.13544,6.13553,10000000.0
2005-06-10 16:57:00,6.13588,6.13614,6.13355,6.13375,8000000.0
2005-06-10 16:58:00,6.13243,6.13243,6.13092,6.13236,9000000.0
2005-06-10 16:59:00,6.13369,6.13429,6.13337,6.13405,13000000.0
2005-06-10 17:00:00,6.13419,6.1345,6.13261,6.13261,11000000.0
2005-06-10 17:01:00,6.13263,6.13409,6.13263,6.13383,12000000.0
2005-06-10 17:02:00,6.13302,6.13415,6.13177,6.13177,10000000.0
2005-06-10 17:03:00,6.13335,6.13501,6.13239,6.13501,16000000.0
2005-06-10 17:04:00,6.13535,6.13634,6.13458,6.13549,13000000.0
2005-06-10 17:05:00,6.136,6.13674,6.13495,6.13601,16000000.0
2005-06-10 17:06:00,6.13685,6.13898,6.13671,6.13827,12000000.0
2005-06-10 17:07:00,6.13897,6.13904,6.1368,6.13754,8000000.0
2005-06-10 17:08:00,6.13726,6.13751,6.13491,6.13751,21000000.0
2005-06-10 17:09:00,6.1359,6.13624,6.13362,6.135,16000000.0
2005-06-10 17:10:00,6.13305,6.1348,6.13285,6.13353,11000000.0
2005-06-10 17:11:00,6.13426,6.13494,6.13395,6.13493,11000000.0
2005-06-10 17:12:00,6.1365,6.13662,6.13504,6.13504,9000000.0
2005-06-10 17:13:00,6.13575,6.13599,6.13503,6.1358,9000000.0
2005-06-10 17:14:00,6.13712,6.13983,6.13712,6.13942,17000000.0
2005-06-10 17:15:00,6.13905,6.13905,6.13697,6.13811,11000000.0
2005-06-10 17:16:00,6.1389,6.1402,6.13721,6.13789,15000000.0
2005-06-10 17:17:00,6.13758,6.13877,6.13662,6.13662,13000000.0
2005-06-10 17:18:00,6.13779,6.13833,6.13653,6.13751,15000000.0
2005-06-10 17:19:00,6.13547,6.13724,6.13537,6.13625,17000000.0
2005-06-10 17:20:00,6.13713,6.13803,6.13706,6.13791,12000000.0
2005-06-10 17:21:00,6.13746,6.13746,6.13617,6.13635,7000000.0
2005-06-10 17:22:00,6.13608,6.13608,6.13374,6.13374,14000000.0
2005-06-10 17:23:00,6.13314,6.13527,6.13314,6.13464,13000000.0
2005-06-10 17:24:00,6.13429,6.13454,6.13243,6.13243,9000000.0
2005-06-10 17:25:00,6.13253,6.13329,6.13094,6.13094,11000000.0
2005-06-10 17:26:00,6.13092,6.13301,6.13092,6.1326,16000000.0
2005-06-10 17:27:00,6.13178,6.13312,6.13178,6.13214,9000000.0
2005-06-10 17:28:00,6.13164,6.13357,6.13146,6.1327,15000000.0
2005-06-10 17:29:00,6.13314,6.13319,6.131,6.13207,11000000.0
2005-06-10 17:30:00,6.13232,6.13232,6.13017,6.13017,19000000.0
2005-06-10 17:31:00,6.13048,6.13131,6.13022,6.13049,11000000.0
2005-06-10 17:32:00,6.13067,6.13333,6.13067,6.13314,9000000.0
2005-06-10 17:33:00,6.13208,6.1342,6.13208,6.13405,10000000.0
2005-06-10 17:34:00,6.13435,6.13514,6.13391,6.13452,14000000.0
2005-06-10 17:35:00,6.1349,6.13577,6.1339,6.13523,13000000.0
2005-06-10 17:36:00,6.13557,6.13597,6.13505,6.13579,11000000.0
2005-06-10 17:37:00,6.13561,6.13565,6.1347,6.13503,15000000.0
2005-06-10 17:38:00,6.13496,6.13557,6.13423,6.13423,17000000.0
2005-06-10 17:39:00,6.13396,6.13449,6.13281,6.13281,8000000.0
2005-06-10 17:40:00,6.13235,6.13412,6.13213,6.13397,12000000.0
2005-06-10 17:41:00,6.13392,6.13523,6.13263,6.13368,21000000.0
2005-06-10 17:42:00,6.13344,6.13371,6.13194,6.13312,13000000.0
2005-06-10 17:43:00,6.13229,6.13229,6.13029,6.13113,11000000.0
2005-06-10 17:44:00,6.13164,6.13292,6.13076,6.13094,19000000.0
2005-06-10 17:45:00,6.13322,6.13346,6.13095,6.13274,10000000.0
2005-06-10 17:46:00,6.13279,6.13345,6.13169,6.13333,13000000.0
2005-06-10 17:47:00,6.13282,6.13347,6.1323,6.13305,9000000.0
2005-06-10 17:48:00,6.13187,6.13339,6.13083,6.13128,14000000.0
2005-06-10 17:49:00,6.13021,6.13241,6.13016,6.13179,14000000.0
2005-06-10 17:50:00,6.13245,6.13245,6.13048,6.13096,17000000.0
2005-06-10 17:51:00,6.13137,6.13137,6.12897,6.13049,13000000.0
2005-06-10 17:52:00,6.13055,6.13147,6.12887,6.12978,24000000.0
2005-06-10 17:53:00,6.12971,6.13115,6.1285,6.1285,16000000.0
2005-06-10 17:54:00,6.13034,6.13116,6.12911,6.13043,16000000.0
2005-06-10 17:55:00,6.13128,6.13263,6.13064,6.13146,13000000.0
2005-06-10 17:56:00,6.13137,6.13137,6.13004,6.13078,15000000.0
2005-06-10 17:57:00,6.13116,6.13158,6.13077,6.13138,10000000.0
2005-06-10 17:58:00,6.132,6.132,6.13015,6.13112,15000000.0
2005-06-10 17:59:00,6.13061,6.13221,6.1306,6.13156,13000000.0
2005-06-10 18:00:00,6.13199,6.13199,6.13029,6.13029,7000000.0
2005-06-10 18:01:00,6.1311,6.1316,6.12923,6.13048,18000000.0
2005-06-10 18:02:00,6.12968,6.12993,6.12614,6.12706,17000000.0
2005-06-10 18:03:00,6.12598,6.12826,6.12598,6.12799,16000000.0
2005-06-10 18:04:00,6.12735,6.12896,6.12663,6.12773,14000000.0
2005-06-10 18:05:00,6.1258,6.12896,6.12572,6.12896,13000000.0
2005-06-10 18:06:00,6.12771,6.12873,6.12701,6.12873,18000000.0
2005-06-10 18:07:00,6.12859,6.12891,6.12758,6.12811,12000000.0
2005-06-10 18:08:00,6.12808,6.12901,6.12709,6.12709,18000000.0
2005-06-10 18:09:00,6.12679,6.12868,6.12679,6.12804,12000000.0
2005-06-10 18:10:00,6.12823,6.12883,6.1273,6.1273,13000000.0
2005-06-10 18:11:00,6.12786,6.12949,6.12767,6.12912,10000000.0
2005-06-10 18:12:00,6.12929,6.13017,6.12872,6.12913,11000000.0
2005-06-10 18:13:00,6.1304,6.13135,6.12973,6.13053,14000000.0
2005-06-10 18:14:00,6.13059,6.13117,6.12934,6.1305,10000000.0
2005-06-10 18:15:00,6.13155,6.13155,6.12902,6.13058,10000000.0
2005-06-10 18:16:00,6.13096,6.13148,6.1304,6.13148,9000000.0
2005-06-10 18:17:00,6.13284,6.13284,6.13078,6.13162,18000000.0
2005-06-10 18:18:00,6.13208,6.13273,6.13144,6.13263,14000000.0
2005-06-10 18:19:00,6.13293,6.13342,6.13242,6.13263,10000000.0
2005-06-10 18:20:00,6.13336,6.13421,6.13224,6.13323,15000000.0
2005-06-10 18:21:00,6.13291,6.13398,6.13131,6.13131,18000000.0
2005-06-10 18:22:00,6.13132,6.13285,6.13069,6.13196,14000000.0
2005-06-10 18:23:00,6.1318,6.1318,6.12974,6.12994,7000000.0
2005-06-10 18:24:00,6.13113,6.13204,6.13058,6.13111,9000000.0
2005-06-10 18:25:00,6.1321,6.1321,6.1295,6.13131,13000000.0
2005-06-10 18:26:00,6.12994,6.13185,6.12959,6.13075,16000000.0
2005-06-10 18:27:00,6.13156,6.13203,6.13048,6.13112,14000000.0
2005-06-10 18:28:00,6.13232,6.13232,6.13067,6.13067,13000000.0
2005-06-10 18:29:00,6.13077,6.13217,6.13077,6.13207,11000000.0
2005-06-10 18:30:00,6.13211,6.13233,6.13051,6.13233,16000000.0
2005-06-10 18:31:00,6.13186,6.13269,6.13115,6.13269,12000000.0
2005-06-10 18:32:00,6.13129,6.13287,6.13112,6.13159,11000000.0
2005-06-10 18:33:00,6.13167,6.13359,6.13153,6.1325,13000000.0
2005-06-10 18:34:00,6.13335,6.13335,6.13222,6.13276,13000000.0
2005-06-10 18:35:00,6.13367,6.13373,6.13221,6.13221,18000000.0
2005-06-10 18:36:00,6.13101,6.13226,6.12987,6.12987,18000000.0
2005-06-10 18:37:00,6.13056,6.13159,6.13002,6.13159,18000000.0
2005-06-10 18:38:00,6.13181,6.13183,6.13057,6.13183,11000000.0
2005-06-10 18:39:00,6.13114,6.13354,6.131,6.13207,11000000.0
2005-06-10 18:40:00,6.13177,6.1332,6.13177,6.13307,14000000.0
2005-06-10 18:41:00,6.13196,6.13402,6.13196,6.13397,16000000.0
2005-06-10 18:42:00,6.13284,6.13389,6.13273,6.13354,14000000.0
2005-06-10 18:43:00,6.13349,6.13455,6.1328,6.13455,10000000.0
2005-06-10 18:44:00,6.13371,6.13561,6.13306,6.13439,13000000.0
2005-06-10 18:45:00,6.13627,6.13762,6.13543,6.13762,13000000.0
2005-06-10 18:46:00,6.13586,6.13633,6.13371,6.13514,12000000.0
2005-06-10 18:47:00,6.13294,6.13427,6.13255,6.13279,14000000.0
2005-06-10 18:48:00,6.13295,6.13408,6.13247,6.13384,15000000.0
2005-06-10 18:49:00,6.13387,6.13402,6.1327,6.13369,12000000.0
2005-06-10 18:50:00,6.13272,6.13461,6.13272,6.1334,9000000.0
2005-06-10 18:51:00,6.13353,6.13516,6.13327,6.13489,17000000.0
2005-06-10 18:52:00,6.13545,6.13548,6.13399,6.13408,9000000.0
2005-06-10 18:53:00,6.13516,6.13516,6.13249,6.13323,14000000.0
2005-06-10 18:54:00,6.13268,6.13341,6.1315,6.1315,14000000.0
2005-06-10 18:55:00,6.13141,6.13224,6.13112,6.13149,10000000.0
2005-06-10 18:56:00,6.13189,6.13449,6.13078,6.13449,16000000.0
2005-06-10 18:57:00,6.135,6.135,6.13104,6.13104,17000000.0
2005-06-10 18:58:00,6.13057,6.13265,6.13057,6.13247,14000000.0
2005-06-10 18:59:00,6.13257,6.13321,6.132,6.13282,14000000.0
2005-06-10 19:00:00,6.13239,6.13275,6.13155,6.13246,15000000.0
2005-06-10 19:01:00,6.13229,6.13381,6.13229,6.13381,15000000.0
2005-06-10 19:02:00,6.13341,6.13474,6.13257,6.13454,14000000.0
2005-06-10 19:03:00,6.13365,6.13522,6.13314,6.13383,14000000.0
2005-06-10 19:04:00,6.13424,6.13424,6.13281,6.13377,12000000.0
2005-06-10 19:05:00,6.13404,6.13523,6.13341,6.13341,15000000.0
2005-06-10 19:06:00,6.13534,6.13702,6.13465,6.13702,16000000.0
2005-06-10 19:07:00,6.13611,6.13704,6.13606,6.13649,20000000.0
2005-06-10 19:08:00,6.13583,6.13673,6.13557,6.13673,8000000.0
2005-06-10 19:09:00,6.13696,6.13696,6.13518,6.13526,17000000.0
2005-06-10 19:10:00,6.13471,6.1352,6.13403,6.13446,9000000.0
2005-06-10 19:11:00,6.13453,6.13488,6.13362,6.13387,16000000.0
2005-06-10 19:12:00,6.13413,6.13414,6.13294,6.13344,13000000.0
2005-06-10 19:13:00,6.13292,6.13353,6.13211,6.13282,10000000.0
2005-06-10 19:14:00,6.133,6.13386,6.13202,6.13301,20000000.0
2005-06-10 19:15:00,6.1329,6.13425,6.13253,6.13297,12000000.0
2005-06-10 19:16:00,6.1336,6.1342,6.13321,6.13357,8000000.0
2005-06-10 19:17:00,6.13386,6.13444,6.13285,6.13353,18000000.0
2005-06-10 19:18:00,6.13385,6.13498,6.1337,6.13439,11000000.0
2005-06-10 19:19:00,6.13412,6.135,6.13369,6.13467,12000000.0
2005-06-10 19:20:00,6.13414,6.13509,6.13277,6.13475,14000000.0
2005-06-10 19:21:00,6.13345,6.13408,6.13154,6.13154,13000000.0
2005-06-10 19:22:00,6.13226,6.13326,6.13171,6.13249,12000000.0
2005-06-10 19:23:00,6.13328,6.13328,6.13133,6.13202,14000000.0
2005-06-10 19:24:00,6.13225,6.13491,6.13181,6.13266,19000000.0
2005-06-10 19:25:00,6.13188,6.13327,6.13187,6.1324,8000000.0
2005-06-10 19:26:00,6.13166,6.13351,6.13143,6.13318,7000000.0
2005-06-10 19:27:00,6.13282,6.13351,6.13202,6.13275,20000000.0
2005-06-10 19:28:00,6.1344,6.1344,6.13188,6.13197,17000000.0
2005-06-10 19:29:00,6.1327,6.13423,6.1327,6.1336,10000000.0
2005-06-10 19:30:00,6.13341,6.13476,6.13326,6.13449,15000000.0
2005-06-10 19:31:00,6.13381,6.13401,6.13312,6.13365,11000000.0
2005-06-10 19:32:00,6.13333,6.13398,6.13146,6.13146,9000000.0
2005-06-10 19:33:00,6.13212,6.13297,6.13199,6.13272,14000000.0
2005-06-10 19:34:00,6.13194,6.13308,6.13125,6.13125,17000000.0
2005-06-10 19:35:00,6.13144,6.13381,6.13144,6.13176,8000000.0
2005-06-10 19:36:00,6.13179,6.13308,6.13179,6.13308,15000000.0
2005-06-10 19:37:00,6.13187,6.13265,6.1312,6.1312,8000000.0
2005-06-10 19:38:00,6.13148,6.13215,6.13148,6.13185,15000000.0
2005-06-10 19:39:00,6.13247,6.13308,6.13204,6.13223,17000000.0
2005-06-10 19:40:00,6.13199,6.133,6.13153,6.13208,16000000.0
2005-06-10 19:41:00,6.13291,6.13335,6.13233,6.13245,11000000.0
2005-06-10 19:42:00,6.1327,6.1339,6.1327,6.13374,15000000.0
2005-06-10 19:43:00,6.13372,6.13372,6.13171,6.13171,14000000.0
2005-06-10 19:44:00,6.13303,6.13368,6.13233,6.13264,14000000.0
2005-06-10 19:45:00,6.13247,6.13386,6.13245,6.13283,15000000.0
2005-06-10 19:46:00,6.13268,6.13395,6.13207,6.13251,15000000.0
2005-06-10 19:47:00,6.13222,6.13372,6.13151,6.13341,16000000.0
2005-06-10 19:48:00,6.13398,6.13436,6.13272,6.13404,16000000.0
2005-06-10 19:49:00,6.13335,6.13459,6.13328,6.13428,8000000.0
2005-06-10 19:50:00,6.13416,6.13416,6.13187,6.13187,9000000.0
2005-06-10 19:51:00,6.13224,6.13465,6.13224,6.13465,19000000.0
2005-06-10 19:52:00,6.13445,6.13605,6.13412,6.13414,11000000.0
2005-06-10 19:53:00,6.13421,6.13548,6.13386,6.13472,14000000.0
2005-06-10 19:54:00,6.13455,6.13542,6.13398,6.13398,18000000.0
2005-06-10 19:55:00,6.13317,6.1348,6.13267,6.13411,13000000.0
2005-06-10 19:56:00,6.13301,6.13441,6.13237,6.13383,10000000.0
2005-06-10 19:57:00,6.13287,6.13393,6.13266,6.13366,16000000.0
2005-06-10 19:58:00,6.13413,6.13517,6.13342,6.13364,15000000.0
2005-06-10 19:59:00,6.13323,6.13433,6.13249,6.13327,14000000.0
2005-06-10 20:00:00,6.133,6.13558,6.133,6.13376,11000000.0
2005-06-10 20:01:00,6.13348,6.13447,6.13348,6.13399,24000000.0
2005-06-10 20:02:00,6.13454,6.13529,6.13432,6.13463,11000000.0
2005-06-10 20:03:00,6.13453,6.13524,6.13391,6.13391,11000000.0
2005-06-10 20:04:00,6.1341,6.13466,6.13349,6.13462,10000000.0
2005-06-10 20:05:00,6.13461,6.13561,6.13374,6.13451,17000000.0
2005-06-10 20:06:00,6.13391,6.13506,6.13324,6.13324,10000000.0
2005-06-10 20:07:00,6.13443,6.13525,6.13318,6.1338,14000000.0
2005-06-10 20:08:00,6.13342,6.13447,6.13277,6.13447,13000000.0
2005-06-10 20:09:00,6.13452,6.13463,6.13325,6.13358,11000000.0
2005-06-10 20:10:00,6.13423,6.13602,6.13423,6.13602,11000000.0
2005-06-10 20:11:00,6.1355,6.13604,6.13493,6.13557,9000000.0
2005-06-10 20:12:00,6.13576,6.13723,6.13517,6.13517,16000000.0
2005-06-10 20:13:00,6.13527,6.13572,6.13432,6.13432,11000000.0
2005-06-10 20:14:00,6.13464,6.13632,6.13464,6.13521,19000000.0
2005-06-10 20:15:00,6.13514,6.13627,6.13489,6.13493,13000000.0
2005-06-10 20:16:00,6.1354,6.13596,6.13433,6.13548,15000000.0
2005-06-10 20:17:00,6.13497,6.13613,6.13476,6.13562,8000000.0
2005-06-10 20:18:00,6.13469,6.13592,6.13469,6.13569,14000000.0
2005-06-10 20:19:00,6.13472,6.13593,6.13401,6.13561,14000000.0
2005-06-10 20:20:00,6.13503,6.13568,6.13464,6.13487,12000000.0
2005-06-10 20:21:00,6.13375,6.13549,6.13375,6.13543,9000000.0
2005-06-10 20:22:00,6.1359,6.13732,6.13553,6.13626,17000000.0
2005-06-10 20:23:00,6.13608,6.13744,6.13597,6.13725,11000000.0
2005-06-10 20:24:00,6.13696,6.13784,6.13678,6.13698,16000000.0
2005-06-10 20:25:00,6.13675,6.13808,6.13596,6.13596,11000000.0
2005-06-10 20:26:00,6.13522,6.13678,6.13522,6.13618,8000000.0
2005-06-10 20:27:00,6.1365,6.13726,6.13555,6.13726,13000000.0
2005-06-10 20:28:00,6.13634,6.13731,6.13525,6.13617,15000000.0
2005-06-10 20:29:00,6.13584,6.13592,6.1348,6.1354,16000000.0
2005-06-10 20:30:00,6.13577,6.13644,6.13545,6.13604,8000000.0
2005-06-10 20:31:00,6.13737,6.13782,6.13567,6.13782,18000000.0
2005-06-10 20:32:00,6.13655,6.13682,6.13581,6.13619,7000000.0
2005-06-10 20:33:00,6.13776,6.13781,6.13637,6.13781,13000000.0
2005-06-10 20:34:00,6.13673,6.13897,6.13672,6.13842,13000000.0
2005-06-10 20:35:00,6.1378,6.13845,6.13742,6.13799,9000000.0
2005-06-10 20:36:00,6.13892,6.13897,6.13711,6.13897,17000000.0
2005-06-10 20:37:00,6.13891,6.13911,6.13765,6.13907,14000000.0
2005-06-10 20:38:00,6.13923,6.13923,6.13756,6.13802,16000000.0
2005-06-10 20:39:00,6.1389,6.1389,6.13666,6.13706,14000000.0
2005-06-10 20:40:00,6.13721,6.13868,6.13708,6.13762,17000000.0
2005-06-10 20:41:00,6.1373,6.13791,6.13698,6.13708,16000000.0
2005-06-10 20:42:00,6.1382,6.13892,6.1374,6.13892,22000000.0
2005-06-10 20:43:00,6.13948,6.14046,6.13889,6.13945,18000000.0
2005-06-10 20:44:00,6.14104,6.14113,6.13864,6.13946,16000000.0
2005-06-10 20:45:00,6.14066,6.1411,6.1396,6.1411,8000000.0
2005-06-10 20:46:00,6.14012,6.14121,6.1396,6.14121,19000000.0
2005-06-10 20:47:00,6.14084,6.14084,6.13898,6.13948,12000000.0
2005-06-10 20:48:00,6.13947,6.13947,6.13832,6.13911,9000000.0
2005-06-10 20:49:00,6.13907,6.13907,6.13682,6.1371,19000000.0
2005-06-10 20:50:00,6.1378,6.13813,6.13692,6.13726,15000000.0
2005-06-10 20:51:00,6.13794,6.138,6.1371,6.13765,9000000.0
2005-06-10 20:52:00,6.1379,6.13812,6.1369,6.1369,11000000.0
2005-06-10 20:53:00,6.13643,6.1375,6.1362,6.13654,15000000.0
2005-06-10 20:54:00,6.13677,6.13732,6.13595,6.13676,12000000.0
2005-06-10 20:55:00,6.13654,6.13774,6.13632,6.13649,18000000.0
2005-06-10 20:56:00,6.13669,6.13741,6.13645,6.13686,12000000.0
2005-06-10 20:57:00,6.13736,6.13839,6.13709,6.13784,13000000.0
2005-06-10 20:58:00,6.13644,6.13733,6.13593,6.13699,11000000.0
2005-06-10 20:59:00,6.13619,6.13715,6.13504,6.13504,11000000.0
2005-06-10 21:00:00,6.13524,6.13563,6.13349,6.13563,17000000.0
2005-06-10 21:01:00,6.1347,6.13604,6.13446,6.13604,10000000.0
2005-06-10 21:02:00,6.13623,6.13623,6.13456,6.13544,8000000.0
2005-06-10 21:03:00,6.13459,6.13602,6.13459,6.13477,19000000.0
2005-06-10 21:04:00,6.13485,6.13636,6.13432,6.13432,18000000.0
2005-06-10 21:05:00,6.13433,6.13544,6.13422,6.13422,14000000.0
2005-06-10 21:06:00,6.1346,6.13621,6.13431,6.13559,12000000.0
2005-06-10 21:07:00,6.13433,6.13604,6.13399,6.13593,10000000.0
2005-06-10 21:08:00,6.13574,6.13609,6.13395,6.13539,14000000.0
2005-06-10 21:09:00,6.1354,6.13614,6.13467,6.13483,16000000.0
2005-06-10 21:10:00,6.13529,6.13589,6.13469,6.13469,15000000.0
2005-06-10 21:11:00,6.13576,6.13632,6.1346,6.13544,13000000.0
2005-06-10 21:12:00,6.13521,6.13584,6.13397,6.13576,10000000.0
2005-06-10 21:13:00,6.13567,6.13567,6.13455,6.13515,14000000.0
2005-06-10 21:14:00,6.1355,6.13567,6.13443,6.13473,10000000.0
2005-06-10 21:15:00,6.13424,6.13466,6.1332,6.1339,15000000.0
2005-06-10 21:16:00,6.13422,6.13439,6.13292,6.13292,11000000.0
2005-06-10 21:17:00,6.13306,6.13456,6.13306,6.13456,13000000.0
2005-06-10 21:18:00,6.13462,6.13462,6.13295,6.13295,17000000.0
2005-06-10 21:19:00,6.13309,6.1346,6.13282,6.1341,12000000.0
2005-06-10 21:20:00,6.13486,6.13507,6.13377,6.135,14000000.0
2005-06-10 21:21:00,6.13452,6.13472,6.1339,6.13459,11000000.0
2005-06-10 21:22:00,6.13653,6.13653,6.13421,6.13463,9000000.0
2005-06-10 21:23:00,6.13468,6.13671,6.13468,6.13671,7000000.0
2005-06-10 21:24:00,6.13576,6.13693,6.1351,6.1351,11000000.0
2005-06-10 21:25:00,6.13517,6.13637,6.13503,6.13583,7000000.0
2005-06-10 21:26:00,6.13517,6.13623,6.13439,6.13587,13000000.0
2005-06-10 21:27:00,6.13581,6.13608,6.13511,6.13608,11000000.0
2005-06-10 21:28:00,6.13504,6.13632,6.135,6.13548,15000000.0
2005-06-10 21:29:00,6.13573,6.13633,6.1347,6.13495,12000000.0
2005-06-10 21:30:00,6.13555,6.1368,6.1348,6.1348,10000000.0
2005-06-10 21:31:00,6.1361,6.1367,6.13561,6.13654,10000000.0
2005-06-10 21:32:00,6.13553,6.13661,6.13518,6.13571,12000000.0
2005-06-10 21:33:00,6.1354,6.13648,6.13444,6.1355,19000000.0
2005-06-10 21:34:00,6.13551,6.13669,6.13532,6.13648,8000000.0
2005-06-10 21:35:00,6.13619,6.13705,6.13545,6.13545,20000000.0
2005-06-10 21:36:00,6.13638,6.13714,6.13608,6.13641,19000000.0
2005-06-10 21:37:00,6.13656,6.13755,6.13504,6.13504,19000000.0
2005-06-10 21:38:00,6.13514,6.13692,6.13514,6.1362,13000000.0
2005-06-10 21:39:00,6.13636,6.13675,6.13514,6.13514,17000000.0
2005-06-10 21:40:00,6.1344,6.13552,6.13421,6.13532,7000000.0
2005-06-10 21:41:00,6.13531,6.13597,6.135,6.13511,11000000.0
2005-06-10 21:42:00,6.13459,6.1372,6.13459,6.13641,18000000.0
2005-06-10 21:43:00,6.13694,6.13795,6.13614,6.13614,13000000.0
2005-06-10 21:44:00,6.13755,6.13755,6.13609,6.13633,16000000.0
2005-06-10 21:45:00,6.13556,6.13573,6.13495,6.13514,11000000.0
2005-06-10 21:46:00,6.13544,6.13666,6.13506,6.1358,13000000.0
2005-06-10 21:47:00,6.13525,6.13558,6.13398,6.13558,13000000.0
2005-06-10 21:48:00,6.13567,6.13631,6.13522,6.13522,17000000.0
2005-06-10 21:49:00,6.13473,6.13547,6.13451,6.13451,8000000.0
2005-06-10 21:50:00,6.13537,6.13541,6.13353,6.13412,11000000.0
2005-06-10 21:51:00,6.13508,6.13555,6.13431,6.13497,13000000.0
2005-06-10 21:52:00,6.13456,6.13501,6.13385,6.13487,13000000.0
2005-06-10 21:53:00,6.13536,6.13553,6.13414,6.13453,14000000.0
2005-06-10 21:54:00,6.13492,6.13589,6.13492,6.13492,11000000.0
2005-06-10 21:55:00,6.13491,6.13596,6.13467,6.13534,17000000.0
2005-06-10 21:56:00,6.13519,6.13591,6.13396,6.13427,12000000.0
2005-06-10 21:57:00,6.13427,6.13503,6.13353,6.13399,16000000.0
2005-06-10 21:58:00,6.13313,6.13467,6.13313,6.13467,9000000.0
2005-06-10 21:59:00,6.13394,6.13482,6.13382,6.13482,18000000.0
2005-06-10 22:00:00,6.13464,6.13518,6.13343,6.13379,13000000.0
2005-06-10 22:01:00,6.13414,6.13489,6.13399,6.13489,11000000.0
2005-06-10 22:02:00,6.13573,6.13583,6.13404,6.13437,17000000.0
2005-06-10 22:03:00,6.13486,6.13599,6.13432,6.13586,23000000.0
2005-06-10 22:04:00,6.1351,6.13605,6.1347,6.13501,15000000.0
2005-06-10 22:05:00,6.13519,6.13663,6.13505,6.13519,14000000.0
2005-06-10 22:06:00,6.13519,6.13618,6.13421,6.13599,15000000.0
2005-06-10 22:07:00,6.13484,6.13588,6.13484,6.13585,9000000.0
2005-06-10 22:08:00,6.13569,6.13585,6.13449,6.13477,18000000.0
2005-06-10 22:09:00,6.13499,6.13555,6.13451,6.13469,11000000.0
2005-06-10 22:10:00,6.1346,6.13464,6.13364,6.13418,7000000.0
2005-06-10 22:11:00,6.13364,6.13459,6.13364,6.13459,8000000.0
2005-06-10 22:12:00,6.13445,6.13445,6.13279,6.13288,16000000.0
2005-06-10 22:13:00,6.13256,6.13414,6.13254,6.13281,24000000.0
2005-06-10 22:14:00,6.13313,6.13391,6.13262,6.1336,9000000.0
2005-06-10 22:15:00,6.13395,6.13449,6.13331,6.13402,10000000.0
2005-06-10 22:16:00,6.13323,6.13461,6.13323,6.13455,13000000.0
2005-06-10 22:17:00,6.1349,6.13537,6.1336,6.13432,20000000.0
2005-06-10 22:18:00,6.13498,6.13584,6.13474,6.13497,11000000.0
2005-06-10 22:19:00,6.13469,6.13522,6.13375,6.13486,15000000.0
2005-06-10 22:20:00,6.13505,6.13587,6.13449,6.13514,16000000.0
2005-06-10 22:21:00,6.13534,6.13575,6.13451,6.13529,12000000.0
2005-06-10 22:22:00,6.1359,6.13607,6.13406,6.13426,14000000.0
2005-06-10 22:23:00,6.13422,6.13654,6.1342,6.13562,11000000.0
2005-06-10 22:24:00,6.13473,6.13659,6.13469,6.13659,16000000.0
2005-06-10 22:25:00,6.135,6.13593,6.1343,6.13492,14000000.0
2005-06-10 22:26:00,6.13494,6.13613,6.13466,6.13509,10000000.0
2005-06-10 22:27:00,6.13512,6.13657,6.13512,6.13525,14000000.0
2005-06-10 22:28:00,6.13452,6.13638,6.1342,6.13638,12000000.0
2005-06-10 22:29:00,6.13668,6.13668,6.13491,6.13551,13000000.0
2005-06-10 22:30:00,6.13483,6.13577,6.1344,6.13442,8000000.0
2005-06-10 22:31:00,6.13375,6.13533,6.13375,6.13533,11000000.0
2005-06-10 22:32:00,6.13408,6.1361,6.1337,6.13569,20000000.0
2005-06-10 22:33:00,6.13591,6.13591,6.13468,6.13519,11000000.0
2005-06-10 22:34:00,6.13519,6.13574,6.13354,6.13469,10000000.0
2005-06-10 22:35:00,6.13531,6.1357,6.13494,6.13496,13000000.0
2005-06-10 22:36:00,6.13485,6.13559,6.13451,6.1352,9000000.0
2005-06-10 22:37:00,6.13494,6.13571,6.13453,6.13569,13000000.0
2005-06-10 22:38:00,6.13624,6.13686,6.13613,6.13613,9000000.0
2005-06-10 22:39:00,6.13608,6.13644,6.13425,6.13598,12000000.0
2005-06-10 22:40:00,6.1363,6.13637,6.13441,6.13598,9000000.0
2005-06-10 22:41:00,6.1357,6.13616,6.1335,6.1335,14000000.0
2005-06-10 22:42:00,6.13353,6.13524,6.13353,6.13445,13000000.0
2005-06-10 22:43:00,6.1331,6.13499,6.1331,6.13493,12000000.0
2005-06-10 22:44:00,6.13371,6.13486,6.13332,6.13384,15000000.0
2005-06-10 22:45:00,6.13361,6.1347,6.13355,6.1343,13000000.0
2005-06-10 22:46:00,6.13555,6.13566,6.13426,6.13459,14000000.0
2005-06-10 22:47:00,6.13553,6.13577,6.13419,6.13419,15000000.0
2005-06-10 22:48:00,6.13452,6.13599,6.13422,6.13422,13000000.0
2005-06-10 22:49:00,6.13441,6.13582,6.13396,6.13582,13000000.0
2005-06-10 22:50:00,6.13584,6.13598,6.13502,6.13597,15000000.0
2005-06-10 22:51:00,6.13623,6.13623,6.13505,6.13505,14000000.0
2005-06-10 22:52:00,6.13487,6.13508,6.13332,6.13332,9000000.0
2005-06-10 22:53:00,6.13491,6.13625,6.13469,6.13534,15000000.0
2005-06-10 22:54:00,6.1352,6.13576,6.13417,6.13547,17000000.0
2005-06-10 22:55:00,6.13462,6.13651,6.13462,6.13601,16000000.0
2005-06-10 22:56:00,6.13627,6.13641,6.13441,6.13559,13000000.0
2005-06-10 22:57:00,6.1359,6.1374,6.13578,6.13721,8000000.0
2005-06-10 22:58:00,6.13664,6.1377,6.13608,6.13634,8000000.0
2005-06-10 22:59:00,6.13632,6.13786,6.13583,6.13583,19000000.0
2005-06-13 02:00:00,6.13574,6.13628,6.13554,6.13585,16000000.0
2005-06-13 02:01:00,6.13531,6.13648,6.13393,6.13393,21000000.0
2005-06-13 02:02:00,6.1343,6.13523,6.1343,6.13521,10000000.0
2005-06-13 02:03:00,6.1352,6.13607,6.13505,6.13607,8000000.0
2005-06-13 02:04:00,6.1361,6.1361,6.13396,6.13432,14000000.0
2005-06-13 02:05:00,6.1345,6.13482,6.13391,6.13451,14000000.0
2005-06-13 02:06:00,6.1337,6.13521,6.1337,6.13479,15000000.0
2005-06-13 02:07:00,6.13484,6.13645,6.13469,6.13469,10000000.0
2005-06-13 02:08:00,6.13492,6.13626,6.13492,6.13539,16000000.0
2005-06-13 02:09:00,6.13595,6.13676,6.13565,6.13592,18000000.0
2005-06-13 02:10:00,6.13559,6.13708,6.13503,6.13708,16000000.0
2005-06-13 02:11:00,6.13683,6.13683,6.13503,6.13568,14000000.0
2005-06-13 02:12:00,6.13473,6.13623,6.13445,6.13623,10000000.0
2005-06-13 02:13:00,6.13537,6.13636,6.13449,6.13519,15000000.0
2005-06-13 02:14:00,6.13544,6.13702,6.13514,6.13514,19000000.0
2005-06-13 02:15:00,6.13608,6.13702,6.13519,6.13658,12000000.0
2005-06-13 02:16:00,6.13586,6.13587,6.1345,6.1358,18000000.0
2005-06-13 02:17:00,6.13583,6.13583,6.13358,6.13546,14000000.0
2005-06-13 02:18:00,6.13574,6.13674,6.13491,6.13609,12000000.0
2005-06-13 02:19:00,6.13635,6.13731,6.13556,6.13643,14000000.0
2005-06-13 02:20:00,6.13644,6.13684,6.13577,6.13684,13000000.0
2005-06-13 02:21:00,6.13612,6.13652,6.13551,6.13551,15000000.0
2005-06-13 02:22:00,6.13615,6.13691,6.13538,6.13538,13000000.0
2005-06-13 02:23:00,6.13596,6.13705,6.13536,6.13536,16000000.0
2005-06-13 02:24:00,6.13548,6.13673,6.13543,6.13543,17000000.0
2005-06-13 02:25:00,6.13535,6.13613,6.13465,6.13465,10000000.0
2005-06-13 02:26:00,6.13456,6.1357,6.1342,6.1357,13000000.0
2005-06-13 02:27:00,6.13583,6.13616,6.13516,6.13546,7000000.0
2005-06-13 02:28:00,6.13487,6.136,6.13455,6.13591,9000000.0
2005-06-13 02:29:00,6.13586,6.13685,6.1349,6.13593,20000000.0
2005-06-13 02:30:00,6.13656,6.13765,6.13609,6.13609,11000000.0
2005-06-13 02:31:00,6.1356,6.13688,6.1356,6.13688,9000000.0
2005-06-13 02:32:00,6.13641,6.13706,6.13576,6.13706,13000000.0
2005-06-13 02:33:00,6.1373,6.13835,6.13688,6.13722,14000000.0
2005-06-13 02:34:00,6.13767,6.13769,6.13664,6.13669,17000000.0
2005-06-13 02:35:00,6.13667,6.13817,6.13595,6.13595,15000000.0
2005-06-13 02:36:00,6.13632,6.13838,6.13632,6.13729,14000000.0
2005-06-13 02:37:00,6.13772,6.13875,6.13772,6.13863,13000000.0
2005-06-13 02:38:00,6.13902,6.13913,6.13891,6.13901,14000000.0
2005-06-13 02:39:00,6.13857,6.13875,6.13716,6.1376,15000000.0
2005-06-13 02:40:00,6.1375,6.13811,6.13662,6.13662,12000000.0
2005-06-13 02:41:00,6.13691,6.13827,6.13691,6.13827,13000000.0
2005-06-13 02:42:00,6.13746,6.13814,6.13667,6.13724,16000000.0
2005-06-13 02:43:00,6.13693,6.13775,6.13644,6.13687,18000000.0
2005-06-13 02:44:00,6.13736,6.1383,6.13706,6.13712,10000000.0
2005-06-13 02:45:00,6.13756,6.1383,6.13696,6.13782,14000000.0
2005-06-13 02:46:00,6.13739,6.138,6.13681,6.138,18000000.0
2005-06-13 02:47:00,6.13798,6.13798,6.13629,6.1366,17000000.0
2005-06-13 02:48:00,6.13691,6.13691,6.13623,6.13623,7000000.0
2005-06-13 02:49:00,6.13692,6.13824,6.13692,6.13748,13000000.0
2005-06-13 02:50:00,6.13798,6.139,6.13676,6.1374,14000000.0
2005-06-13 02:51:00,6.13747,6.13872,6.13747,6.13845,15000000.0
2005-06-13 02:52:00,6.13922,6.14048,6.1391,6.14048,15000000.0
2005-06-13 02:53:00,6.14055,6.14116,6.13936,6.14116,9000000.0
2005-06-13 02:54:00,6.14066,6.14066,6.13909,6.13909,13000000.0
2005-06-13 02:55:00,6.13903,6.14071,6.13899,6.14071,11000000.0
2005-06-13 02:56:00,6.14116,6.14116,6.1381,6.1381,18000000.0
2005-06-13 02:57:00,6.13886,6.13938,6.13787,6.13789,13000000.0
2005-06-13 02:58:00,6.13823,6.13899,6.13802,6.13899,9000000.0
2005-06-13 02:59:00,6.13936,6.1399,6.13934,6.13962,14000000.0
2005-06-13 03:00:00,6.13974,6.14015,6.13871,6.13871,11000000.0
2005-06-13 03:01:00,6.13895,6.14172,6.13895,6.14162,11000000.0
2005-06-13 03:02:00,6.14438,6.14725,6.1436,6.14725,11000000.0
2005-06-13 03:03:00,6.14747,6.15462,6.14747,6.1545,23000000.0
2005-06-13 03:04:00,6.15367,6.15518,6.15282,6.15407,11000000.0
2005-06-13 03:05:00,6.15388,6.15403,6.15306,6.15322,17000000.0
2005-06-13 03:06:00,6.15414,6.15614,6.15384,6.15384,9000000.0
2005-06-13 03:07:00,6.15333,6.15473,6.15313,6.15368,15000000.0
2005-06-13 03:08:00,6.15461,6.15461,6.15272,6.15341,12000000.0
2005-06-13 03:09:00,6.15415,6.15609,6.15366,6.15502,15000000.0
2005-06-13 03:10:00,6.1555,6.1555,6.15386,6.15418,19000000.0
2005-06-13 03:11:00,6.15395,6.15725,6.15384,6.15681,15000000.0
2005-06-13 03:12:00,6.15513,6.1564,6.15342,6.15397,18000000.0
2005-06-13 03:13:00,6.1538,6.15602,6.1538,6.1548,18000000.0
2005-06-13 03:14:00,6.15477,6.15575,6.15437,6.1548,10000000.0
2005-06-13 03:15:00,6.15435,6.15542,6.15383,6.15533,7000000.0
2005-06-13 03:16:00,6.15467,6.15758,6.15467,6.15578,8000000.0
2005-06-13 03:17:00,6.15676,6.15854,6.15676,6.15791,10000000.0
2005-06-13 03:18:00,6.15751,6.15899,6.15666,6.15714,15000000.0
2005-06-13 03:19:00,6.15855,6.15941,6.1582,6.1582,10000000.0
2005-06-13 03:20:00,6.15726,6.15995,6.15726,6.15995,16000000.0
2005-06-13 03:21:00,6.15923,6.16163,6.15923,6.16123,11000000.0
2005-06-13 03:22:00,6.16037,6.16067,6.15978,6.16041,10000000.0
2005-06-13 03:23:00,6.15858,6.15953,6.15743,6.15748,12000000.0
2005-06-13 03:24:00,6.15801,6.15857,6.15687,6.15769,13000000.0
2005-06-13 03:25:00,6.15749,6.15854,6.15679,6.15812,11000000.0
2005-06-13 03:26:00,6.15837,6.15837,6.15617,6.1565,13000000.0
2005-06-13 03:27:00,6.15671,6.15671,6.15441,6.15441,14000000.0
2005-06-13 03:28:00,6.1539,6.15622,6.1539,6.15593,18000000.0
2005-06-13 03:29:00,6.15501,6.15509,6.15365,6.15365,15000000.0
2005-06-13 03:30:00,6.15362,6.1539,6.15174,6.15174,10000000.0
2005-06-13 03:31:00,6.15137,6.15335,6.15137,6.15335,13000000.0
2005-06-13 03:32:00,6.15202,6.15243,6.15032,6.15032,16000000.0
2005-06-13 03:33:00,6.15046,6.15175,6.15046,6.15115,13000000.0
2005-06-13 03:34:00,6.15041,6.15194,6.14997,6.15108,16000000.0
2005-06-13 03:35:00,6.15246,6.15246,6.15102,6.1518,10000000.0
2005-06-13 03:36:00,6.15134,6.1518,6.15008,6.15046,11000000.0
2005-06-13 03:37:00,6.15043,6.15103,6.14934,6.15087,13000000.0
2005-06-13 03:38:00,6.15058,6.15094,6.1492,6.15012,13000000.0
2005-06-13 03:39:00,6.15006,6.15192,6.14992,6.15192,13000000.0
2005-06-13 03:40:00,6.15181,6.15222,6.14973,6.15191,12000000.0
2005-06-13 03:41:00,6.15151,6.15151,6.14961,6.14972,16000000.0
2005-06-13 03:42:00,6.14934,6.15073,6.14934,6.15047,21000000.0
2005-06-13 03:43:00,6.15094,6.15162,6.14998,6.15105,18000000.0
2005-06-13 03:44:00,6.15126,6.15135,6.14989,6.15091,15000000.0
2005-06-13 03:45:00,6.14919,6.1499,6.14876,6.14987,9000000.0
2005-06-13 03:46:00,6.14975,6.15022,6.14929,6.15008,8000000.0
2005-06-13 03:47:00,6.14995,6.15043,6.14925,6.14994,11000000.0
2005-06-13 03:48:00,6.15002,6.15002,6.14876,6.14962,9000000.0
2005-06-13 03:49:00,6.15063,6.15063,6.14886,6.15049,16000000.0
2005-06-13 03:50:00,6.1496,6.15057,6.14883,6.15057,19000000.0
2005-06-13 03:51:00,6.14902,6.14992,6.14892,6.14992,9000000.0
2005-06-13 03:52:00,6.15013,6.15174,6.14973,6.15174,19000000.0
2005-06-13 03:53:00,6.15132,6.15132,6.14942,6.14991,10000000.0
2005-06-13 03:54:00,6.14997,6.15062,6.14891,6.14903,17000000.0
2005-06-13 03:55:00,6.14919,6.1508,6.14918,6.14995,16000000.0
2005-06-13 03:56:00,6.15034,6.15197,6.15034,6.15156,7000000.0
2005-06-13 03:57:00,6.15144,6.15145,6.15031,6.15123,11000000.0
2005-06-13 03:58:00,6.15141,6.1527,6.15051,6.15166,12000000.0
2005-06-13 03:59:00,6.15173,6.15287,6.15166,6.15287,17000000.0
2005-06-13 04:00:00,6.15267,6.15274,6.15148,6.15274,12000000.0
2005-06-13 04:01:00,6.15243,6.15243,6.15069,6.15102,16000000.0
2005-06-13 04:02:00,6.15083,6.15179,6.15083,6.15179,14000000.0
2005-06-13 04:03:00,6.15143,6.15143,6.14984,6.15052,12000000.0
2005-06-13 04:04:00,6.15021,6.15022,6.14815,6.14815,16000000.0
2005-06-13 04:05:00,6.14822,6.14939,6.14822,6.14861,13000000.0
2005-06-13 04:06:00,6.14831,6.14909,6.14766,6.14794,16000000.0
2005-06-13 04:07:00,6.14816,6.14877,6.14631,6.14877,13000000.0
2005-06-13 04:08:00,6.14793,6.1491,6.14688,6.14826,14000000.0
2005-06-13 04:09:00,6.14707,6.14777,6.1464,6.1464,10000000.0
2005-06-13 04:10:00,6.14613,6.14738,6.14567,6.14629,12000000.0
2005-06-13 04:11:00,6.14612,6.14738,6.14608,6.14645,14000000.0
2005-06-13 04:12:00,6.14672,6.14787,6.14591,6.14705,19000000.0
2005-06-13 04:13:00,6.1472,6.14802,6.14655,6.14733,20000000.0
2005-06-13 04:14:00,6.14728,6.14818,6.14684,6.14745,12000000.0
2005-06-13 04:15:00,6.14739,6.14792,6.14738,6.14792,8000000.0
2005-06-13 04:16:00,6.14675,6.14705,6.1458,6.1466,13000000.0
2005-06-13 04:17:00,6.14729,6.14829,6.14717,6.14758,15000000.0
2005-06-13 04:18:00,6.14691,6.1482,6.14685,6.1482,9000000.0
2005-06-13 04:19:00,6.14806,6.14806,6.14637,6.1469,12000000.0
2005-06-13 04:20:00,6.14689,6.14737,6.14621,6.14629,9000000.0
2005-06-13 04:21:00,6.14642,6.14787,6.1463,6.14671,17000000.0
2005-06-13 04:22:00,6.14732,6.14812,6.14622,6.14622,14000000.0
2005-06-13 04:23:00,6.14617,6.14703,6.1458,6.14612,10000000.0
2005-06-13 04:24:00,6.14631,6.14788,6.14631,6.14788,12000000.0
2005-06-13 04:25:00,6.14739,6.14739,6.14513,6.14531,10000000.0
2005-06-13 04:26:00,6.14602,6.14703,6.14596,6.14681,7000000.0
2005-06-13 04:27:00,6.14684,6.1472,6.14606,6.14687,15000000.0
2005-06-13 04:28:00,6.14579,6.14642,6.14523,6.14549,7000000.0
2005-06-13 04:29:00,6.14612,6.1467,6.14547,6.14547,14000000.0
2005-06-13 04:30:00,6.14504,6.14662,6.14504,6.14631,11000000.0
2005-06-13 04:31:00,6.14704,6.1484,6.14696,6.14697,15000000.0
2005-06-13 04:32:00,6.14657,6.14783,6.14541,6.14717,17000000.0
2005-06-13 04:33:00,6.1454,6.14648,6.14479,6.14553,14000000.0
2005-06-13 04:34:00,6.14494,6.14571,6.14455,6.14536,9000000.0
2005-06-13 04:35:00,6.14611,6.14706,6.14533,6.14604,12000000.0
2005-06-13 04:36:00,6.14638,6.14787,6.14596,6.14736,12000000.0
2005-06-13 04:37:00,6.14748,6.14748,6.14518,6.14542,12000000.0
2005-06-13 04:38:00,6.14528,6.14587,6.14453,6.14587,11000000.0
2005-06-13 04:39:00,6.14617,6.14617,6.144,6.14587,17000000.0
2005-06-13 04:40:00,6.14642,6.14643,6.14439,6.14517,9000000.0
2005-06-13 04:41:00,6.14578,6.14612,6.14482,6.14482,10000000.0
2005-06-13 04:42:00,6.14517,6.14559,6.14462,6.14462,8000000.0
2005-06-13 04:43:00,6.14318,6.14528,6.14312,6.14451,18000000.0
2005-06-13 04:44:00,6.14475,6.145,6.14406,6.14413,9000000.0
2005-06-13 04:45:00,6.14578,6.14578,6.14389,6.14405,9000000.0
2005-06-13 04:46:00,6.14443,6.14544,6.14346,6.14475,16000000.0
2005-06-13 04:47:00,6.14492,6.14492,6.14294,6.1433,12000000.0
2005-06-13 04:48:00,6.14331,6.14499,6.14331,6.14373,10000000.0
2005-06-13 04:49:00,6.14362,6.14477,6.14332,6.14369,16000000.0
2005-06-13 04:50:00,6.14543,6.14543,6.14357,6.14363,16000000.0
2005-06-13 04:51:00,6.14372,6.14516,6.14311,6.14474,20000000.0
2005-06-13 04:52:00,6.14459,6.14459,6.14326,6.14412,13000000.0
2005-06-13 04:53:00,6.14432,6.14478,6.14329,6.14405,11000000.0
2005-06-13 04:54:00,6.14488,6.14532,6.14405,6.14526,11000000.0
2005-06-13 04:55:00,6.14548,6.14548,6.14393,6.14461,12000000.0
2005-06-13 04:56:00,6.14414,6.14473,6.14378,6.14421,16000000.0
2005-06-13 04:57:00,6.14434,6.14511,6.14397,6.14498,7000000.0
2005-06-13 04:58:00,6.14435,6.14558,6.14348,6.14401,13000000.0
2005-06-13 04:59:00,6.14409,6.14574,6.14409,6.14574,17000000.0
2005-06-13 05:00:00,6.14567,6.14567,6.14493,6.14513,10000000.0
2005-06-13 05:01:00,6.14515,6.14626,6.14475,6.14511,13000000.0
2005-06-13 05:02:00,6.14411,6.14511,6.1437,6.14479,18000000.0
2005-06-13 05:03:00,6.14511,6.1459,6.14478,6.1459,9000000.0
2005-06-13 05:04:00,6.14617,6.14628,6.14507,6.14603,12000000.0
2005-06-13 05:05:00,6.14523,6.14553,6.14361,6.14361,10000000.0
2005-06-13 05:06:00,6.14304,6.14517,6.14304,6.14379,20000000.0
2005-06-13 05:07:00,6.14354,6.14435,6.14313,6.14409,10000000.0
2005-06-13 05:08:00,6.14353,6.14491,6.14327,6.14382,17000000.0
2005-06-13 05:09:00,6.14277,6.14382,6.14222,6.14284,15000000.0
2005-06-13 05:10:00,6.14355,6.14355,6.14196,6.14196,10000000.0
2005-06-13 05:11:00,6.14285,6.14312,6.14104,6.14104,16000000.0
2005-06-13 05:12:00,6.14088,6.14164,6.14004,6.14004,7000000.0
2005-06-13 05:13:00,6.13927,6.14004,6.1385,6.13855,12000000.0
2005-06-13 05:14:00,6.13973,6.13979,6.13882,6.13882,14000000.0
2005-06-13 05:15:00,6.14015,6.14068,6.13939,6.13981,16000000.0
2005-06-13 05:16:00,6.13942,6.14189,6.13942,6.14189,15000000.0
2005-06-13 05:17:00,6.14114,6.14114,6.13988,6.14057,10000000.0
2005-06-13 05:18:00,6.14057,6.14122,6.14017,6.14017,13000000.0
2005-06-13 05:19:00,6.14019,6.14131,6.14019,6.14131,13000000.0
2005-06-13 05:20:00,6.14148,6.14161,6.14132,6.14143,20000000.0
2005-06-13 05:21:00,6.14144,6.1416,6.13959,6.14017,9000000.0
2005-06-13 05:22:00,6.14011,6.14157,6.14011,6.14066,17000000.0
2005-06-13 05:23:00,6.14132,6.14139,6.13979,6.14086,14000000.0
2005-06-13 05:24:00,6.141,6.14209,6.14092,6.14201,19000000.0
2005-06-13 05:25:00,6.14187,6.14216,6.14186,6.1419,13000000.0
2005-06-13 05:26:00,6.14161,6.14161,6.13988,6.14076,13000000.0
2005-06-13 05:27:00,6.14057,6.14057,6.13913,6.13913,13000000.0
2005-06-13 05:28:00,6.13907,6.13926,6.13872,6.13872,10000000.0
2005-06-13 05:29:00,6.13885,6.14052,6.13885,6.13932,17000000.0
2005-06-13 05:30:00,6.13919,6.13973,6.13864,6.13913,21000000.0
2005-06-13 05:31:00,6.14006,6.14092,6.13966,6.14051,13000000.0
2005-06-13 05:32:00,6.14101,6.14101,6.13909,6.14093,16000000.0
2005-06-13 05:33:00,6.14006,6.14031,6.13868,6.13949,13000000.0
2005-06-13 05:34:00,6.13965,6.13996,6.13893,6.13943,13000000.0
2005-06-13 05:35:00,6.13928,6.13961,6.13923,6.13961,14000000.0
2005-06-13 05:36:00,6.13946,6.14031,6.13909,6.14014,18000000.0
2005-06-13 05:37:00,6.14088,6.14119,6.13939,6.14119,12000000.0
2005-06-13 05:38:00,6.14011,6.1408,6.13976,6.14024,13000000.0
2005-06-13 05:39:00,6.14019,6.14195,6.14005,6.14188,21000000.0
2005-06-13 05:40:00,6.14122,6.14187,6.14074,6.14129,14000000.0
2005-06-13 05:41:00,6.14204,6.14213,6.14,6.14101,13000000.0
2005-06-13 05:42:00,6.14193,6.14193,6.1399,6.14001,8000000.0
2005-06-13 05:43:00,6.14059,6.14173,6.14047,6.14096,13000000.0
2005-06-13 05:44:00,6.14124,6.14204,6.14088,6.14116,13000000.0
2005-06-13 05:45:00,6.14161,6.1425,6.14066,6.14066,24000000.0
2005-06-13 05:46:00,6.14171,6.14263,6.14089,6.14123,14000000.0
2005-06-13 05:47:00,6.14182,6.14276,6.14182,6.14276,11000000.0
2005-06-13 05:48:00,6.14285,6.14314,6.14154,6.14314,18000000.0
2005-06-13 05:49:00,6.14266,6.14325,6.14177,6.14177,10000000.0
2005-06-13 05:50:00,6.14291,6.14308,6.14196,6.14267,10000000.0
2005-06-13 05:51:00,6.14145,6.14447,6.14145,6.14378,11000000.0
2005-06-13 05:52:00,6.14424,6.14557,6.14301,6.14301,19000000.0
2005-06-13 05:53:00,6.14305,6.14391,6.14285,6.14325,15000000.0
2005-06-13 05:54:00,6.14337,6.14419,6.1433,6.14357,7000000.0
2005-06-13 05:55:00,6.14487,6.14487,6.14178,6.14178,12000000.0
2005-06-13 05:56:00,6.14176,6.1444,6.14176,6.14331,16000000.0
2005-06-13 05:57:00,6.14396,6.14493,6.14389,6.14462,11000000.0
2005-06-13 05:58:00,6.14595,6.14595,6.14398,6.14474,22000000.0
2005-06-13 05:59:00,6.1455,6.1464,6.14515,6.14515,9000000.0
2005-06-13 06:00:00,6.14395,6.14453,6.143,6.143,17000000.0
2005-06-13 06:01:00,6.14265,6.14363,6.14192,6.1422,18000000.0
2005-06-13 06:02:00,6.14215,6.14414,6.14215,6.14414,18000000.0
2005-06-13 06:03:00,6.14434,6.14434,6.14312,6.14317,16000000.0
2005-06-13 06:04:00,6.14243,6.14262,6.14154,6.14193,8000000.0
2005-06-13 06:05:00,6.1417,6.14258,6.1417,6.14244,10000000.0
2005-06-13 06:06:00,6.14207,6.14275,6.14118,6.14247,27000000.0
2005-06-13 06:07:00,6.142,6.14245,6.14058,6.14228,17000000.0
2005-06-13 06:08:00,6.14112,6.14224,6.14089,6.14143,14000000.0
2005-06-13 06:09:00,6.14076,6.14148,6.13975,6.14032,13000000.0
2005-06-13 06:10:00,6.14163,6.14163,6.14032,6.1405,14000000.0
2005-06-13 06:11:00,6.1408,6.14167,6.1407,6.14158,16000000.0
2005-06-13 06:12:00,6.14129,6.14129,6.13955,6.14091,17000000.0
2005-06-13 06:13:00,6.14109,6.14124,6.1398,6.14005,14000000.0
2005-06-13 06:14:00,6.13957,6.14133,6.13957,6.14096,12000000.0
2005-06-13 06:15:00,6.1411,6.14152,6.14086,6.14086,13000000.0
2005-06-13 06:16:00,6.14107,6.14205,6.14094,6.14115,14000000.0
2005-06-13 06:17:00,6.13993,6.14192,6.13993,6.1402,11000000.0
2005-06-13 06:18:00,6.13966,6.14122,6.13966,6.14045,12000000.0
2005-06-13 06:19:00,6.14156,6.1422,6.14009,6.14066,19000000.0
2005-06-13 06:20:00,6.14019,6.1416,6.14019,6.14053,11000000.0
2005-06-13 06:21:00,6.13977,6.1417,6.13977,6.14049,9000000.0
2005-06-13 06:22:00,6.14143,6.14143,6.14023,6.14139,22000000.0
2005-06-13 06:23:00,6.14154,6.14224,6.14051,6.14085,18000000.0
2005-06-13 06:24:00,6.14054,6.14054,6.13922,6.14005,8000000.0
2005-06-13 06:25:00,6.14043,6.14069,6.13998,6.14023,9000000.0
2005-06-13 06:26:00,6.14063,6.14073,6.13918,6.14019,13000000.0
2005-06-13 06:27:00,6.14028,6.14057,6.13932,6.14013,15000000.0
2005-06-13 06:28:00,6.13985,6.14027,6.13899,6.14003,18000000.0
2005-06-13 06:29:00,6.14014,6.14106,6.13995,6.13995,16000000.0
2005-06-13 06:30:00,6.13893,6.14082,6.13893,6.13994,10000000.0
2005-06-13 06:31:00,6.1404,6.14079,6.13925,6.13974,13000000.0
2005-06-13 06:32:00,6.1398,6.14064,6.13936,6.13952,10000000.0
2005-06-13 06:33:00,6.14076,6.1412,6.1395,6.1395,10000000.0
2005-06-13 06:34:00,6.13927,6.14148,6.13927,6.14077,15000000.0
2005-06-13 06:35:00,6.14132,6.14151,6.13917,6.14021,13000000.0
2005-06-13 06:36:00,6.13964,6.14151,6.13964,6.14083,23000000.0
2005-06-13 06:37:00,6.14038,6.1407,6.13957,6.14049,11000000.0
2005-06-13 06:38:00,6.14101,6.1416,6.13969,6.1416,17000000.0
2005-06-13 06:39:00,6.14152,6.14152,6.13943,6.13943,8000000.0
2005-06-13 06:40:00,6.13999,6.14147,6.1398,6.13981,15000000.0
2005-06-13 06:41:00,6.13992,6.14173,6.13992,6.14173,15000000.0
2005-06-13 06:42:00,6.1425,6.1425,6.1409,6.14154,16000000.0
2005-06-13 06:43:00,6.14152,6.14277,6.14115,6.14115,12000000.0
2005-06-13 06:44:00,6.14084,6.14179,6.14047,6.14047,13000000.0
2005-06-13 06:45:00,6.13997,6.14113,6.13904,6.14026,14000000.0
2005-06-13 06:46:00,6.14012,6.1402,6.13871,6.13987,12000000.0
2005-06-13 06:47:00,6.13971,6.14021,6.13921,6.1398,11000000.0
2005-06-13 06:48:00,6.13981,6.14043,6.13897,6.14007,15000000.0
2005-06-13 06:49:00,6.13994,6.14056,6.13842,6.14056,17000000.0
2005-06-13 06:50:00,6.14098,6.14098,6.13832,6.13956,13000000.0
2005-06-13 06:51:00,6.13907,6.14004,6.13803,6.13803,8000000.0
2005-06-13 06:52:00,6.13874,6.13874,6.13636,6.13734,14000000.0
2005-06-13 06:53:00,6.13707,6.13821,6.13667,6.13746,13000000.0
2005-06-13 06:54:00,6.13835,6.13936,6.13742,6.13742,8000000.0
2005-06-13 06:55:00,6.13712,6.13994,6.13712,6.1386,10000000.0
2005-06-13 06:56:00,6.1382,6.13939,6.1379,6.13898,11000000.0
2005-06-13 06:57:00,6.13913,6.13975,6.13818,6.13895,17000000.0
2005-06-13 06:58:00,6.1393,6.1401,6.13846,6.13938,12000000.0
2005-06-13 06:59:00,6.14042,6.14158,6.14027,6.14084,14000000.0
2005-06-13 07:00:00,6.14118,6.14118,6.13826,6.13836,11000000.0
2005-06-13 07:01:00,6.1387,6.14006,6.1387,6.13942,10000000.0
2005-06-13 07:02:00,6.13946,6.14026,6.13919,6.13959,14000000.0
2005-06-13 07:03:00,6.13892,6.1398,6.13842,6.13975,7000000.0
2005-06-13 07:04:00,6.14001,6.14053,6.13773,6.13835,16000000.0
2005-06-13 07:05:00,6.13927,6.14051,6.13831,6.14017,15000000.0
2005-06-13 07:06:00,6.14024,6.14331,6.13987,6.14313,16000000.0
2005-06-13 07:07:00,6.14281,6.14356,6.14172,6.14282,12000000.0
2005-06-13 07:08:00,6.14244,6.1433,6.14213,6.1433,8000000.0
2005-06-13 07:09:00,6.14248,6.14307,6.14193,6.14224,8000000.0
2005-06-13 07:10:00,6.14243,6.14399,6.14165,6.14265,16000000.0
2005-06-13 07:11:00,6.14407,6.1445,6.14305,6.14401,17000000.0
2005-06-13 07:12:00,6.14332,6.14343,6.14086,6.14086,20000000.0
2005-06-13 07:13:00,6.14206,6.14442,6.14163,6.14438,18000000.0
2005-06-13 07:14:00,6.14416,6.14558,6.14416,6.14549,11000000.0
2005-06-13 07:15:00,6.14496,6.14587,6.14308,6.14422,18000000.0
2005-06-13 07:16:00,6.14337,6.14475,6.14323,6.14401,18000000.0
2005-06-13 07:17:00,6.14491,6.14491,6.14315,6.14382,12000000.0
2005-06-13 07:18:00,6.14486,6.14602,6.14335,6.14602,18000000.0
2005-06-13 07:19:00,6.14505,6.14657,6.14454,6.14598,14000000.0
2005-06-13 07:20:00,6.14653,6.14653,6.14451,6.14592,18000000.0
2005-06-13 07:21:00,6.14666,6.14687,6.14459,6.14571,13000000.0
2005-06-13 07:22:00,6.14559,6.14658,6.14383,6.14599,14000000.0
2005-06-13 07:23:00,6.14592,6.14592,6.14441,6.14491,15000000.0
2005-06-13 07:24:00,6.14392,6.14423,6.14232,6.14327,16000000.0
2005-06-13 07:25:00,6.14362,6.14387,6.14173,6.14387,15000000.0
2005-06-13 07:26:00,6.14375,6.14375,6.14158,6.14226,13000000.0
2005-06-13 07:27:00,6.14081,6.14324,6.14081,6.14324,12000000.0
2005-06-13 07:28:00,6.14191,6.14212,6.13978,6.1401,22000000.0
2005-06-13 07:29:00,6.14025,6.14025,6.13858,6.13899,16000000.0
2005-06-13 07:30:00,6.13917,6.13917,6.13719,6.13857,14000000.0
2005-06-13 07:31:00,6.13857,6.13922,6.13781,6.13877,13000000.0
2005-06-13 07:32:00,6.13813,6.13889,6.1373,6.13889,9000000.0
2005-06-13 07:33:00,6.13911,6.13948,6.13763,6.1381,7000000.0
2005-06-13 07:34:00,6.1387,6.1387,6.1369,6.13797,18000000.0
2005-06-13 07:35:00,6.13774,6.13836,6.13684,6.13805,9000000.0
2005-06-13 07:36:00,6.13849,6.1388,6.13744,6.1388,13000000.0
2005-06-13 07:37:00,6.13871,6.14018,6.13803,6.14018,11000000.0
2005-06-13 07:38:00,6.14045,6.14045,6.13955,6.14029,11000000.0
2005-06-13 07:39:00,6.14022,6.14062,6.13902,6.14013,19000000.0
2005-06-13 07:40:00,6.14022,6.14215,6.14022,6.14132,11000000.0
2005-06-13 07:41:00,6.14109,6.14142,6.14055,6.1406,7000000.0
2005-06-13 07:42:00,6.14039,6.14215,6.14039,6.1414,13000000.0
2005-06-13 07:43:00,6.14144,6.14177,6.14032,6.14122,14000000.0
2005-06-13 07:44:00,6.14081,6.14169,6.13985,6.13985,10000000.0
2005-06-13 07:45:00,6.14096,6.14096,6.13914,6.13914,8000000.0
2005-06-13 07:46:00,6.13883,6.14076,6.13883,6.14007,13000000.0
2005-06-13 07:47:00,6.14121,6.14135,6.13952,6.13974,15000000.0
2005-06-13 07:48:00,6.14009,6.14009,6.13847,6.13943,13000000.0
2005-06-13 07:49:00,6.14018,6.141,6.1397,6.141,10000000.0
2005-06-13 07:50:00,6.13998,6.14152,6.13908,6.14152,17000000.0
2005-06-13 07:51:00,6.14163,6.14163,6.13893,6.14068,16000000.0
2005-06-13 07:52:00,6.13992,6.14108,6.13906,6.14,13000000.0
2005-06-13 07:53:00,6.14023,6.14336,6.13979,6.14336,10000000.0
2005-06-13 07:54:00,6.14318,6.14381,6.14173,6.14352,11000000.0
2005-06-13 07:55:00,6.14414,6.14551,6.14287,6.14463,12000000.0
2005-06-13 07:56:00,6.14455,6.1457,6.14192,6.14192,13000000.0
2005-06-13 07:57:00,6.1429,6.14481,6.1429,6.14412,8000000.0
2005-06-13 07:58:00,6.14513,6.14677,6.14428,6.14677,14000000.0
2005-06-13 07:59:00,6.14573,6.14635,6.14536,6.14619,15000000.0
2005-06-13 08:00:00,6.14563,6.14662,6.14486,6.14648,10000000.0
2005-06-13 08:01:00,6.14683,6.14763,6.14589,6.14739,13000000.0
2005-06-13 08:02:00,6.14699,6.14699,6.1449,6.14541,14000000.0
2005-06-13 08:03:00,6.14489,6.14565,6.14422,6.14565,12000000.0
2005-06-13 08:04:00,6.14457,6.14457,6.14277,6.14308,16000000.0
2005-06-13 08:05:00,6.14248,6.14251,6.1405,6.14102,14000000.0
2005-06-13 08:06:00,6.1418,6.14346,6.14155,6.14315,19000000.0
2005-06-13 08:07:00,6.14322,6.14529,6.1423,6.14465,19000000.0
2005-06-13 08:08:00,6.14545,6.1456,6.14435,6.14505,11000000.0
2005-06-13 08:09:00,6.14571,6.14615,6.14494,6.14494,10000000.0
2005-06-13 08:10:00,6.14587,6.14623,6.14504,6.14582,16000000.0
2005-06-13 08:11:00,6.14559,6.14643,6.14531,6.14624,9000000.0
2005-06-13 08:12:00,6.1462,6.14724,6.1457,6.14724,10000000.0
2005-06-13 08:13:00,6.14775,6.14846,6.14758,6.14846,11000000.0
2005-06-13 08:14:00,6.14681,6.14834,6.1463,6.1463,12000000.0
2005-06-13 08:15:00,6.14629,6.14629,6.14478,6.14518,15000000.0
2005-06-13 08:16:00,6.14496,6.14816,6.14494,6.1471,14000000.0
2005-06-13 08:17:00,6.14846,6.15013,6.14846,6.15013,10000000.0
2005-06-13 08:18:00,6.14963,6.15095,6.14847,6.15095,9000000.0
2005-06-13 08:19:00,6.15173,6.15211,6.15063,6.15108,11000000.0
2005-06-13 08:20:00,6.15282,6.15337,6.15098,6.15104,11000000.0
2005-06-13 08:21:00,6.15169,6.1519,6.1499,6.15055,20000000.0
2005-06-13 08:22:00,6.14984,6.15053,6.14932,6.14961,8000000.0
2005-06-13 08:23:00,6.14873,6.1489,6.14681,6.14759,12000000.0
2005-06-13 08:24:00,6.14827,6.14827,6.14593,6.1469,13000000.0
2005-06-13 08:25:00,6.14784,6.14937,6.14733,6.14909,12000000.0
2005-06-13 08:26:00,6.14939,6.14944,6.14698,6.14842,13000000.0
2005-06-13 08:27:00,6.14936,6.14974,6.14877,6.14956,11000000.0
2005-06-13 08:28:00,6.14932,6.15055,6.14932,6.15036,8000000.0
2005-06-13 08:29:00,6.15049,6.15049,6.14889,6.14994,12000000.0
2005-06-13 08:30:00,6.14795,6.15027,6.14795,6.15016,11000000.0
2005-06-13 08:31:00,6.15004,6.15008,6.14814,6.1482,10000000.0
2005-06-13 08:32:00,6.1477,6.14921,6.14742,6.14921,13000000.0
2005-06-13 08:33:00,6.1483,6.14936,6.14792,6.1492,11000000.0
2005-06-13 08:34:00,6.14998,6.1504,6.14891,6.1503,17000000.0
2005-06-13 08:35:00,6.14969,6.14969,6.14753,6.14753,11000000.0
2005-06-13 08:36:00,6.14832,6.14856,6.14761,6.14834,10000000.0
2005-06-13 08:37:00,6.1483,6.14867,6.1474,6.14754,9000000.0
2005-06-13 08:38:00,6.14854,6.14921,6.14751,6.14921,18000000.0
2005-06-13 08:39:00,6.14816,6.14826,6.14532,6.14558,8000000.0
2005-06-13 08:40:00,6.14593,6.14655,6.14535,6.14655,7000000.0
2005-06-13 08:41:00,6.1463,6.1463,6.14175,6.14175,16000000.0
2005-06-13 08:42:00,6.14227,6.14227,6.14057,6.14224,14000000.0
2005-06-13 08:43:00,6.14235,6.14515,6.14189,6.14405,12000000.0
2005-06-13 08:44:00,6.14423,6.14576,6.14356,6.14576,9000000.0
2005-06-13 08:45:00,6.14635,6.14686,6.14449,6.14686,18000000.0
2005-06-13 08:46:00,6.14699,6.1476,6.14596,6.14661,14000000.0
2005-06-13 08:47:00,6.14656,6.1467,6.14541,6.14645,18000000.0
2005-06-13 08:48:00,6.14677,6.14744,6.1446,6.14535,12000000.0
2005-06-13 08:49:00,6.14606,6.14606,6.14428,6.14444,14000000.0
2005-06-13 08:50:00,6.14421,6.14501,6.14252,6.14381,16000000.0
2005-06-13 08:51:00,6.1445,6.14538,6.14274,6.14389,21000000.0
2005-06-13 08:52:00,6.14355,6.14499,6.1434,6.14385,20000000.0
2005-06-13 08:53:00,6.14452,6.14545,6.14412,6.14545,7000000.0
2005-06-13 08:54:00,6.14505,6.14505,6.14383,6.14398,17000000.0
2005-06-13 08:55:00,6.14337,6.14408,6.14194,6.14356,12000000.0
2005-06-13 08:56:00,6.14228,6.14515,6.14228,6.14515,17000000.0
2005-06-13 08:57:00,6.14441,6.14685,6.14393,6.14393,16000000.0
2005-06-13 08:58:00,6.14409,6.14705,6.14409,6.14628,12000000.0
2005-06-13 08:59:00,6.14607,6.1468,6.14531,6.14598,13000000.0
2005-06-13 09:00:00,6.1459,6.14688,6.14522,6.14615,17000000.0
2005-06-13 09:01:00,6.14469,6.14683,6.14469,6.14683,13000000.0
2005-06-13 09:02:00,6.14707,6.14734,6.14596,6.14729,8000000.0
2005-06-13 09:03:00,6.14819,6.1485,6.14682,6.1485,16000000.0
2005-06-13 09:04:00,6.1488,6.14917,6.14848,6.14861,8000000.0
2005-06-13 09:05:00,6.14826,6.14891,6.14766,6.148,11000000.0
2005-06-13 09:06:00,6.14784,6.1481,6.14639,6.14639,10000000.0
2005-06-13 09:07:00,6.14806,6.14818,6.14654,6.1467,10000000.0
2005-06-13 09:08:00,6.14777,6.14827,6.1468,6.14827,19000000.0
2005-06-13 09:09:00,6.14799,6.14884,6.14694,6.14694,16000000.0
2005-06-13 09:10:00,6.14666,6.14884,6.14653,6.14847,8000000.0
2005-06-13 09:11:00,6.14813,6.14937,6.14761,6.14761,11000000.0
2005-06-13 09:12:00,6.14794,6.14827,6.14682,6.14779,16000000.0
2005-06-13 09:13:00,6.14693,6.14807,6.14644,6.14644,15000000.0
2005-06-13 09:14:00,6.1469,6.14778,6.1469,6.14778,17000000.0
2005-06-13 09:15:00,6.14759,6.14759,6.14543,6.14721,12000000.0
2005-06-13 09:16:00,6.14633,6.14803,6.14633,6.14672,14000000.0
2005-06-13 09:17:00,6.14654,6.14805,6.14654,6.14753,14000000.0
2005-06-13 09:18:00,6.14862,6.15038,6.14847,6.1497,18000000.0
2005-06-13 09:19:00,6.15,6.15081,6.14907,6.15004,14000000.0
2005-06-13 09:20:00,6.14995,6.1509,6.14963,6.15024,18000000.0
2005-06-13 09:21:00,6.15086,6.15109,6.14945,6.1504,17000000.0
2005-06-13 09:22:00,6.15077,6.15162,6.14988,6.15156,13000000.0
2005-06-13 09:23:00,6.15202,6.15313,6.15086,6.15258,12000000.0
2005-06-13 09:24:00,6.15334,6.15562,6.15312,6.15312,14000000.0
2005-06-13 09:25:00,6.1513,6.15253,6.14964,6.15253,9000000.0
2005-06-13 09:26:00,6.15163,6.15163,6.14958,6.14961,13000000.0
2005-06-13 09:27:00,6.15096,6.15125,6.14938,6.15113,13000000.0
2005-06-13 09:28:00,6.14932,6.15178,6.14932,6.15017,19000000.0
2005-06-13 09:29:00,6.14951,6.15028,6.14847,6.14881,14000000.0
2005-06-13 09:30:00,6.14932,6.14951,6.1471,6.14754,15000000.0
2005-06-13 09:31:00,6.14683,6.14829,6.14675,6.14783,11000000.0
2005-06-13 09:32:00,6.1468,6.14892,6.1468,6.14761,16000000.0
2005-06-13 09:33:00,6.14907,6.14924,6.14699,6.14924,9000000.0
2005-06-13 09:34:00,6.14934,6.14962,6.14675,6.14804,18000000.0
2005-06-13 09:35:00,6.14754,6.14796,6.14684,6.14684,14000000.0
2005-06-13 09:36:00,6.14914,6.15081,6.14723,6.15027,16000000.0
2005-06-13 09:37:00,6.15067,6.15096,6.14884,6.15096,20000000.0
2005-06-13 09:38:00,6.15114,6.15114,6.14888,6.15023,19000000.0
2005-06-13 09:39:00,6.1504,6.15061,6.14856,6.15028,16000000.0
2005-06-13 09:40:00,6.14964,6.15119,6.14962,6.15112,12000000.0
2005-06-13 09:41:00,6.15054,6.15172,6.14972,6.14972,18000000.0
2005-06-13 09:42:00,6.14975,6.15088,6.14881,6.14881,16000000.0
2005-06-13 09:43:00,6.15019,6.15062,6.14921,6.14962,15000000.0
2005-06-13 09:44:00,6.14964,6.14989,6.14807,6.14961,13000000.0
2005-06-13 09:45:00,6.1493,6.14961,6.14811,6.14889,13000000.0
2005-06-13 09:46:00,6.14963,6.15077,6.14913,6.15077,17000000.0
2005-06-13 09:47:00,6.15049,6.15106,6.14906,6.15006,13000000.0
2005-06-13 09:48:00,6.14939,6.15077,6.14875,6.14875,16000000.0
2005-06-13 09:49:00,6.14977,6.15102,6.14964,6.14984,17000000.0
2005-06-13 09:50:00,6.15124,6.15124,6.1494,6.15063,12000000.0
2005-06-13 09:51:00,6.14866,6.14905,6.14579,6.14895,16000000.0
2005-06-13 09:52:00,6.14899,6.14971,6.14831,6.14954,16000000.0
2005-06-13 09:53:00,6.14926,6.15063,6.14926,6.15,15000000.0
2005-06-13 09:54:00,6.14948,6.14957,6.14848,6.14908,15000000.0
2005-06-13 09:55:00,6.14944,6.15004,6.14898,6.14914,15000000.0
2005-06-13 09:56:00,6.1487,6.14985,6.14868,6.14963,17000000.0
2005-06-13 09:57:00,6.14931,6.15003,6.14856,6.14934,12000000.0
2005-06-13 09:58:00,6.14979,6.1504,6.1488,6.1488,14000000.0
2005-06-13 09:59:00,6.14882,6.14919,6.14784,6.14898,10000000.0
2005-06-13 10:00:00,6.1477,6.14879,6.14699,6.14699,11000000.0
2005-06-13 10:01:00,6.14686,6.14898,6.14686,6.14775,24000000.0
2005-06-13 10:02:00,6.14824,6.14918,6.14727,6.14759,14000000.0
2005-06-13 10:03:00,6.14822,6.14946,6.14822,6.1484,16000000.0
2005-06-13 10:04:00,6.14844,6.14949,6.148,6.148,10000000.0
2005-06-13 10:05:00,6.14937,6.15111,6.14924,6.15074,10000000.0
2005-06-13 10:06:00,6.15022,6.15022,6.14881,6.14881,9000000.0
2005-06-13 10:07:00,6.14864,6.14972,6.14864,6.14913,11000000.0
2005-06-13 10:08:00,6.1495,6.15017,6.14914,6.14991,9000000.0
2005-06-13 10:09:00,6.15091,6.15091,6.14933,6.14955,11000000.0
2005-06-13 10:10:00,6.15058,6.15166,6.14904,6.14904,15000000.0
2005-06-13 10:11:00,6.1504,6.1515,6.14973,6.15043,16000000.0
2005-06-13 10:12:00,6.1497,6.15098,6.14969,6.14978,19000000.0
2005-06-13 10:13:00,6.14988,6.15122,6.14988,6.15086,9000000.0
2005-06-13 10:14:00,6.15109,6.15203,6.15055,6.15203,11000000.0
2005-06-13 10:15:00,6.15051,6.15176,6.15029,6.1515,8000000.0
2005-06-13 10:16:00,6.15242,6.15261,6.15063,6.1513,17000000.0
2005-06-13 10:17:00,6.15231,6.15253,6.15063,6.15138,16000000.0
2005-06-13 10:18:00,6.15217,6.15347,6.15183,6.15347,16000000.0
2005-06-13 10:19:00,6.15352,6.15352,6.15203,6.15212,17000000.0
2005-06-13 10:20:00,6.15249,6.15649,6.15249,6.15649,16000000.0
2005-06-13 10:21:00,6.15682,6.15781,6.1567,6.15679,7000000.0
2005-06-13 10:22:00,6.15702,6.15812,6.15648,6.15648,10000000.0
2005-06-13 10:23:00,6.15724,6.15793,6.15575,6.15575,14000000.0
2005-06-13 10:24:00,6.15655,6.15737,6.15475,6.15658,13000000.0
2005-06-13 10:25:00,6.15697,6.15817,6.15581,6.15641,12000000.0
2005-06-13 10:26:00,6.15692,6.15806,6.15644,6.15723,11000000.0
2005-06-13 10:27:00,6.15819,6.15837,6.15681,6.15837,13000000.0
2005-06-13 10:28:00,6.15831,6.15851,6.15657,6.15699,13000000.0
2005-06-13 10:29:00,6.15556,6.15598,6.15406,6.15574,11000000.0
2005-06-13 10:30:00,6.1552,6.1552,6.1539,6.15457,9000000.0
2005-06-13 10:31:00,6.15492,6.15636,6.15428,6.15553,16000000.0
2005-06-13 10:32:00,6.15517,6.15517,6.15351,6.15351,9000000.0
2005-06-13 10:33:00,6.15399,6.15553,6.15368,6.15502,12000000.0
2005-06-13 10:34:00,6.15379,6.1557,6.15333,6.15513,11000000.0
2005-06-13 10:35:00,6.15558,6.1575,6.15508,6.1567,17000000.0
2005-06-13 10:36:00,6.15562,6.15752,6.15562,6.15657,10000000.0
2005-06-13 10:37:00,6.1552,6.15657,6.15426,6.15509,15000000.0
2005-06-13 10:38:00,6.15516,6.15756,6.15516,6.15677,17000000.0
2005-06-13 10:39:00,6.15829,6.16112,6.1579,6.16024,13000000.0
2005-06-13 10:40:00,6.15885,6.16015,6.15872,6.15909,10000000.0
2005-06-13 10:41:00,6.15959,6.16088,6.15855,6.15958,15000000.0
2005-06-13 10:42:00,6.16113,6.16265,6.15775,6.16265,12000000.0
2005-06-13 10:43:00,6.16335,6.16536,6.16147,6.1643,13000000.0
2005-06-13 10:44:00,6.16435,6.16469,6.16279,6.16279,12000000.0
2005-06-13 10:45:00,6.16368,6.16449,6.16255,6.16445,13000000.0
2005-06-13 10:46:00,6.16376,6.16502,6.16342,6.16424,13000000.0
2005-06-13 10:47:00,6.16332,6.16501,6.16332,6.16416,7000000.0
2005-06-13 10:48:00,6.16421,6.16424,6.16249,6.1634,12000000.0
2005-06-13 10:49:00,6.16306,6.16436,6.16273,6.16375,10000000.0
2005-06-13 10:50:00,6.16326,6.1635,6.15977,6.16317,14000000.0
2005-06-13 10:51:00,6.16422,6.16455,6.16311,6.16313,11000000.0
2005-06-13 10:52:00,6.16426,6.16426,6.16175,6.16234,20000000.0
2005-06-13 10:53:00,6.16258,6.16329,6.16193,6.16193,9000000.0
2005-06-13 10:54:00,6.16161,6.16305,6.16143,6.16248,18000000.0
2005-06-13 10:55:00,6.16158,6.16368,6.16158,6.16368,10000000.0
2005-06-13 10:56:00,6.16309,6.16399,6.16155,6.16265,11000000.0
2005-06-13 10:57:00,6.16333,6.16333,6.16098,6.16124,8000000.0
2005-06-13 10:58:00,6.161,6.16155,6.15868,6.16155,10000000.0
2005-06-13 10:59:00,6.16227,6.16292,6.16135,6.16221,10000000.0
2005-06-13 11:00:00,6.16247,6.1629,6.1612,6.16175,15000000.0
2005-06-13 11:01:00,6.16047,6.16074,6.15698,6.16074,12000000.0
2005-06-13 11:02:00,6.16147,6.16167,6.15975,6.16024,8000000.0
2005-06-13 11:03:00,6.16055,6.16055,6.15955,6.16045,11000000.0
2005-06-13 11:04:00,6.16001,6.16157,6.16001,6.16071,15000000.0
2005-06-13 11:05:00,6.16066,6.16157,6.15932,6.15941,17000000.0
2005-06-13 11:06:00,6.15929,6.16083,6.15889,6.15903,12000000.0
2005-06-13 11:07:00,6.15903,6.16062,6.15862,6.16062,11000000.0
2005-06-13 11:08:00,6.1601,6.16131,6.15921,6.1602,22000000.0
2005-06-13 11:09:00,6.15944,6.1595,6.15785,6.15842,9000000.0
2005-06-13 11:10:00,6.15771,6.1582,6.15669,6.1582,16000000.0
2005-06-13 11:11:00,6.15931,6.16025,6.1567,6.1567,7000000.0
2005-06-13 11:12:00,6.1571,6.15913,6.1571,6.15908,15000000.0
2005-06-13 11:13:00,6.15951,6.1608,6.15869,6.1608,11000000.0
2005-06-13 11:14:00,6.16161,6.16226,6.16118,6.16201,18000000.0
2005-06-13 11:15:00,6.16308,6.16333,6.16216,6.16331,11000000.0
2005-06-13 11:16:00,6.16333,6.16443,6.16305,6.16319,13000000.0
2005-06-13 11:17:00,6.16397,6.1664,6.16397,6.16536,13000000.0
2005-06-13 11:18:00,6.16633,6.16672,6.16548,6.16615,9000000.0
2005-06-13 11:19:00,6.16624,6.16716,6.16496,6.16624,17000000.0
2005-06-13 11:20:00,6.16607,6.16637,6.16493,6.16589,14000000.0
2005-06-13 11:21:00,6.16726,6.17006,6.16726,6.16844,14000000.0
2005-06-13 11:22:00,6.16713,6.16873,6.16663,6.16782,22000000.0
2005-06-13 11:23:00,6.16796,6.1685,6.16636,6.16636,8000000.0
2005-06-13 11:24:00,6.16701,6.16857,6.16597,6.16738,18000000.0
2005-06-13 11:25:00,6.168,6.17025,6.16791,6.17025,9000000.0
2005-06-13 11:26:00,6.17121,6.17372,6.17059,6.17372,15000000.0
2005-06-13 11:27:00,6.17387,6.17424,6.17108,6.17393,10000000.0
2005-06-13 11:28:00,6.17405,6.17645,6.17328,6.1756,13000000.0
2005-06-13 11:29:00,6.17618,6.17677,6.17545,6.17564,17000000.0
2005-06-13 11:30:00,6.17406,6.17542,6.17275,6.17275,13000000.0
2005-06-13 11:31:00,6.17257,6.17447,6.17176,6.17306,12000000.0
2005-06-13 11:32:00,6.17374,6.17374,6.17147,6.17319,20000000.0
2005-06-13 11:33:00,6.17222,6.17269,6.17064,6.17269,16000000.0
2005-06-13 11:34:00,6.17289,6.17289,6.17088,6.17167,13000000.0
2005-06-13 11:35:00,6.17241,6.17241,6.1711,6.17189,14000000.0
2005-06-13 11:36:00,6.17194,6.17199,6.17008,6.17199,11000000.0
2005-06-13 11:37:00,6.17171,6.17197,6.1698,6.16999,16000000.0
2005-06-13 11:38:00,6.17044,6.17096,6.16958,6.16961,8000000.0
2005-06-13 11:39:00,6.16828,6.17048,6.16821,6.17048,11000000.0
2005-06-13 11:40:00,6.17037,6.17117,6.16937,6.17071,12000000.0
2005-06-13 11:41:00,6.17196,6.17277,6.17148,6.17226,10000000.0
2005-06-13 11:42:00,6.17305,6.17501,6.17303,6.175,10000000.0
2005-06-13 11:43:00,6.17477,6.17577,6.17349,6.17577,17000000.0
2005-06-13 11:44:00,6.1753,6.17531,6.17377,6.17505,15000000.0
2005-06-13 11:45:00,6.17507,6.17507,6.17316,6.17373,16000000.0
2005-06-13 11:46:00,6.17432,6.17478,6.17395,6.17444,7000000.0
2005-06-13 11:47:00,6.1737,6.17378,6.17196,6.17196,16000000.0
2005-06-13 11:48:00,6.17257,6.17257,6.17036,6.17199,13000000.0
2005-06-13 11:49:00,6.17331,6.17331,6.16889,6.16889,10000000.0
2005-06-13 11:50:00,6.17043,6.17154,6.16935,6.16952,12000000.0
2005-06-13 11:51:00,6.16986,6.16999,6.16842,6.16987,14000000.0
2005-06-13 11:52:00,6.1698,6.17,6.16916,6.17,18000000.0
2005-06-13 11:53:00,6.16955,6.16971,6.16859,6.16859,16000000.0
2005-06-13 11:54:00,6.16941,6.17114,6.16941,6.16982,8000000.0
2005-06-13 11:55:00,6.1708,6.17107,6.17,6.17107,8000000.0
2005-06-13 11:56:00,6.17134,6.17134,6.16953,6.17099,8000000.0
2005-06-13 11:57:00,6.17063,6.17136,6.17019,6.17117,11000000.0
2005-06-13 11:58:00,6.16979,6.17156,6.16949,6.17126,14000000.0
2005-06-13 11:59:00,6.17141,6.17141,6.16905,6.1701,11000000.0
2005-06-13 12:00:00,6.16898,6.16898,6.16658,6.16785,15000000.0
2005-06-13 12:01:00,6.16834,6.16855,6.16664,6.16754,13000000.0
2005-06-13 12:02:00,6.16721,6.16721,6.1643,6.16444,15000000.0
2005-06-13 12:03:00,6.16595,6.16595,6.16443,6.16443,11000000.0
2005-06-13 12:04:00,6.1647,6.1647,6.16258,6.16462,9000000.0
2005-06-13 12:05:00,6.16528,6.16528,6.16406,6.16447,9000000.0
2005-06-13 12:06:00,6.16456,6.16523,6.16385,6.16454,15000000.0
2005-06-13 12:07:00,6.16483,6.16483,6.16209,6.16298,11000000.0
2005-06-13 12:08:00,6.163,6.16525,6.163,6.16374,8000000.0
2005-06-13 12:09:00,6.16465,6.16651,6.16103,6.16103,18000000.0
2005-06-13 12:10:00,6.16058,6.16232,6.16058,6.16089,14000000.0
2005-06-13 12:11:00,6.16105,6.16256,6.16105,6.16177,9000000.0
2005-06-13 12:12:00,6.16224,6.16365,6.1615,6.16273,18000000.0
2005-06-13 12:13:00,6.1621,6.16413,6.1621,6.16409,12000000.0
2005-06-13 12:14:00,6.1654,6.16597,6.16389,6.16587,10000000.0
2005-06-13 12:15:00,6.16636,6.16636,6.16447,6.16455,8000000.0
2005-06-13 12:16:00,6.16499,6.16625,6.16497,6.16582,14000000.0
2005-06-13 12:17:00,6.16545,6.16599,6.16032,6.16382,13000000.0
2005-06-13 12:18:00,6.16417,6.16539,6.16394,6.16473,10000000.0
2005-06-13 12:19:00,6.16428,6.16447,6.16296,6.16296,11000000.0
2005-06-13 12:20:00,6.16346,6.16398,6.16116,6.16398,8000000.0
2005-06-13 12:21:00,6.16401,6.16558,6.16268,6.16268,20000000.0
2005-06-13 12:22:00,6.16453,6.16581,6.16447,6.16486,14000000.0
2005-06-13 12:23:00,6.1643,6.1665,6.1643,6.1665,11000000.0
2005-06-13 12:24:00,6.16632,6.16638,6.16511,6.16638,17000000.0
2005-06-13 12:25:00,6.16628,6.16647,6.16474,6.16619,12000000.0
2005-06-13 12:26:00,6.16649,6.16681,6.16596,6.16608,7000000.0
2005-06-13 12:27:00,6.16591,6.1675,6.16591,6.16657,7000000.0
2005-06-13 12:28:00,6.16617,6.1671,6.16561,6.1671,19000000.0
2005-06-13 12:29:00,6.16703,6.16732,6.16346,6.16732,12000000.0
2005-06-13 12:30:00,6.16714,6.16935,6.16675,6.16935,10000000.0
2005-06-13 12:31:00,6.16815,6.1695,6.16743,6.16948,12000000.0
2005-06-13 12:32:00,6.16882,6.16882,6.16564,6.16792,12000000.0
2005-06-13 12:33:00,6.16921,6.17046,6.16853,6.16853,15000000.0
2005-06-13 12:34:00,6.16863,6.17047,6.16863,6.17047,12000000.0
2005-06-13 12:35:00,6.17088,6.17144,6.16971,6.17046,12000000.0
2005-06-13 12:36:00,6.16969,6.17102,6.16969,6.17029,15000000.0
2005-06-13 12:37:00,6.17143,6.17143,6.1698,6.1712,8000000.0
2005-06-13 12:38:00,6.17038,6.17069,6.16956,6.17064,15000000.0
2005-06-13 12:39:00,6.16994,6.16994,6.16834,6.1699,14000000.0
2005-06-13 12:40:00,6.17043,6.1706,6.1689,6.1689,18000000.0
2005-06-13 12:41:00,6.16995,6.16995,6.16851,6.16872,11000000.0
2005-06-13 12:42:00,6.16815,6.16979,6.16789,6.16823,17000000.0
2005-06-13 12:43:00,6.16802,6.16972,6.16777,6.16786,11000000.0
2005-06-13 12:44:00,6.16723,6.16973,6.16723,6.16906,13000000.0
2005-06-13 12:45:00,6.16914,6.16951,6.16835,6.16951,10000000.0
2005-06-13 12:46:00,6.17026,6.17036,6.16819,6.16835,20000000.0
2005-06-13 12:47:00,6.16907,6.16907,6.1675,6.1675,10000000.0
2005-06-13 12:48:00,6.16729,6.16886,6.16729,6.16787,10000000.0
2005-06-13 12:49:00,6.16772,6.16899,6.16772,6.16772,15000000.0
2005-06-13 12:50:00,6.16632,6.16838,6.16631,6.16813,14000000.0
2005-06-13 12:51:00,6.16698,6.16836,6.16681,6.16792,14000000.0
2005-06-13 12:52:00,6.16822,6.16822,6.16691,6.16695,9000000.0
2005-06-13 12:53:00,6.16863,6.16866,6.16657,6.16784,9000000.0
2005-06-13 12:54:00,6.16721,6.16885,6.16721,6.16744,20000000.0
2005-06-13 12:55:00,6.1685,6.1685,6.1666,6.16686,12000000.0
2005-06-13 12:56:00,6.16669,6.16795,6.16667,6.16746,7000000.0
2005-06-13 12:57:00,6.16761,6.16855,6.16706,6.16797,13000000.0
2005-06-13 12:58:00,6.16743,6.17209,6.16743,6.17164,16000000.0
2005-06-13 12:59:00,6.17097,6.17248,6.17064,6.17192,14000000.0
2005-06-13 13:00:00,6.17209,6.17209,6.17049,6.17129,12000000.0
2005-06-13 13:01:00,6.1722,6.1722,6.17059,6.17167,17000000.0
2005-06-13 13:02:00,6.17062,6.1721,6.17062,6.1721,10000000.0
2005-06-13 13:03:00,6.17136,6.17296,6.17089,6.17241,22000000.0
2005-06-13 13:04:00,6.17224,6.17301,6.17119,6.17301,20000000.0
2005-06-13 13:05:00,6.1728,6.17397,6.17188,6.17241,14000000.0
2005-06-13 13:06:00,6.17289,6.17325,6.17152,6.17264,17000000.0
2005-06-13 13:07:00,6.17151,6.17284,6.17144,6.17238,22000000.0
2005-06-13 13:08:00,6.17241,6.17293,6.17152,6.17203,12000000.0
2005-06-13 13:09:00,6.17313,6.17363,6.17152,6.17315,12000000.0
2005-06-13 13:10:00,6.17254,6.17373,6.17172,6.17259,20000000.0
2005-06-13 13:11:00,6.17298,6.17298,6.17133,6.17133,12000000.0
2005-06-13 13:12:00,6.17101,6.17321,6.17101,6.17321,16000000.0
2005-06-13 13:13:00,6.17265,6.17268,6.17013,6.17141,14000000.0
2005-06-13 13:14:00,6.17109,6.17109,6.16856,6.16998,17000000.0
2005-06-13 13:15:00,6.16936,6.17091,6.1692,6.17065,7000000.0
2005-06-13 13:16:00,6.17111,6.17122,6.16941,6.17028,9000000.0
2005-06-13 13:17:00,6.17029,6.17088,6.16863,6.16978,15000000.0
2005-06-13 13:18:00,6.17,6.1702,6.16794,6.16942,17000000.0
2005-06-13 13:19:00,6.16934,6.16934,6.16731,6.16753,15000000.0
2005-06-13 13:20:00,6.16745,6.16836,6.16673,6.16817,12000000.0
2005-06-13 13:21:00,6.16849,6.17049,6.16671,6.17049,24000000.0
2005-06-13 13:22:00,6.16997,6.17203,6.16981,6.17054,12000000.0
2005-06-13 13:23:00,6.17128,6.1719,6.17051,6.17096,12000000.0
2005-06-13 13:24:00,6.17114,6.17175,6.17015,6.17096,18000000.0
2005-06-13 13:25:00,6.17092,6.17186,6.17034,6.17062,12000000.0
2005-06-13 13:26:00,6.17007,6.17102,6.16936,6.17073,12000000.0
2005-06-13 13:27:00,6.17114,6.17114,6.16953,6.16953,9000000.0
2005-06-13 13:28:00,6.16933,6.17121,6.16933,6.17121,15000000.0
2005-06-13 13:29:00,6.17028,6.17188,6.17023,6.17106,14000000.0
2005-06-13 13:30:00,6.1721,6.17212,6.17013,6.17013,11000000.0
2005-06-13 13:31:00,6.17041,6.17125,6.16984,6.1703,11000000.0
2005-06-13 13:32:00,6.1687,6.17094,6.16854,6.16995,8000000.0
2005-06-13 13:33:00,6.16999,6.16999,6.16846,6.16873,14000000.0
2005-06-13 13:34:00,6.16864,6.16864,6.16724,6.16793,11000000.0
2005-06-13 13:35:00,6.16792,6.16917,6.16752,6.16871,16000000.0
2005-06-13 13:36:00,6.16851,6.16898,6.16734,6.16761,8000000.0
2005-06-13 13:37:00,6.16671,6.16799,6.16597,6.16799,17000000.0
2005-06-13 13:38:00,6.16708,6.16708,6.1649,6.16577,14000000.0
2005-06-13 13:39:00,6.16713,6.16757,6.16655,6.16726,10000000.0
2005-06-13 13:40:00,6.16747,6.16806,6.16707,6.16729,8000000.0
2005-06-13 13:41:00,6.1674,6.16835,6.1672,6.16832,11000000.0
2005-06-13 13:42:00,6.16778,6.16865,6.16728,6.16763,14000000.0
2005-06-13 13:43:00,6.16736,6.16788,6.16709,6.16748,11000000.0
2005-06-13 13:44:00,6.16656,6.16742,6.16656,6.16707,11000000.0
2005-06-13 13:45:00,6.16716,6.16716,6.16585,6.16675,14000000.0
2005-06-13 13:46:00,6.16549,6.16641,6.16455,6.16455,11000000.0
2005-06-13 13:47:00,6.16459,6.16658,6.16459,6.16618,13000000.0
2005-06-13 13:48:00,6.1665,6.1666,6.16519,6.1666,14000000.0
2005-06-13 13:49:00,6.16694,6.16772,6.16646,6.16748,12000000.0
2005-06-13 13:50:00,6.16697,6.16736,6.16465,6.16465,16000000.0
2005-06-13 13:51:00,6.16473,6.16657,6.16473,6.16598,14000000.0
2005-06-13 13:52:00,6.16475,6.16524,6.16374,6.16524,10000000.0
2005-06-13 13:53:00,6.16577,6.16603,6.16443,6.16443,10000000.0
2005-06-13 13:54:00,6.16464,6.16491,6.16368,6.16464,8000000.0
2005-06-13 13:55:00,6.16471,6.16569,6.16373,6.16464,13000000.0
2005-06-13 13:56:00,6.16569,6.16569,6.16304,6.16304,17000000.0
2005-06-13 13:57:00,6.16282,6.16419,6.16265,6.16362,13000000.0
2005-06-13 13:58:00,6.16266,6.16471,6.16266,6.16381,7000000.0
2005-06-13 13:59:00,6.16342,6.16483,6.16342,6.16411,9000000.0
2005-06-13 14:00:00,6.16439,6.167,6.16406,6.167,7000000.0
2005-06-13 14:01:00,6.16694,6.16694,6.16551,6.16634,11000000.0
2005-06-13 14:02:00,6.16579,6.16679,6.16472,6.16679,19000000.0
2005-06-13 14:03:00,6.16619,6.16619,6.16467,6.16467,13000000.0
2005-06-13 14:04:00,6.16388,6.16511,6.16345,6.16418,22000000.0
2005-06-13 14:05:00,6.16368,6.16368,6.16133,6.16306,17000000.0
2005-06-13 14:06:00,6.1636,6.16381,6.16268,6.16333,11000000.0
2005-06-13 14:07:00,6.16316,6.16403,6.16304,6.16403,9000000.0
2005-06-13 14:08:00,6.16392,6.16466,6.16263,6.16466,11000000.0
2005-06-13 14:09:00,6.1639,6.16516,6.16344,6.16489,12000000.0
2005-06-13 14:10:00,6.16506,6.16582,6.16357,6.16418,13000000.0
2005-06-13 14:11:00,6.1648,6.16553,6.16425,6.16471,14000000.0
2005-06-13 14:12:00,6.16292,6.16452,6.16292,6.16396,11000000.0
2005-06-13 14:13:00,6.16376,6.16376,6.16228,6.16299,11000000.0
2005-06-13 14:14:00,6.16326,6.16326,6.16212,6.16289,7000000.0
2005-06-13 14:15:00,6.16375,6.16383,6.16279,6.16294,14000000.0
2005-06-13 14:16:00,6.16314,6.16378,6.16265,6.16378,13000000.0
2005-06-13 14:17:00,6.16253,6.16377,6.16253,6.16324,22000000.0
2005-06-13 14:18:00,6.16333,6.16384,6.16232,6.16232,15000000.0
2005-06-13 14:19:00,6.16162,6.1628,6.16113,6.162,12000000.0
2005-06-13 14:20:00,6.16163,6.16255,6.16102,6.16146,7000000.0
2005-06-13 14:21:00,6.16203,6.16203,6.16047,6.16128,13000000.0
2005-06-13 14:22:00,6.1614,6.1614,6.16023,6.16065,8000000.0
2005-06-13 14:23:00,6.16089,6.16143,6.15925,6.15925,11000000.0
2005-06-13 14:24:00,6.15864,6.16346,6.15864,6.16346,13000000.0
2005-06-13 14:25:00,6.16241,6.16241,6.15942,6.16031,15000000.0
2005-06-13 14:26:00,6.16014,6.16018,6.15926,6.15994,8000000.0
2005-06-13 14:27:00,6.16121,6.16252,6.16047,6.16164,10000000.0
2005-06-13 14:28:00,6.15944,6.16076,6.15923,6.16072,11000000.0
2005-06-13 14:29:00,6.1612,6.16347,6.16092,6.16182,21000000.0
2005-06-13 14:30:00,6.16096,6.16109,6.15931,6.15931,11000000.0
2005-06-13 14:31:00,6.15915,6.16062,6.15902,6.15985,17000000.0
2005-06-13 14:32:00,6.16084,6.16119,6.15932,6.16005,15000000.0
2005-06-13 14:33:00,6.16016,6.16042,6.15946,6.15946,8000000.0
2005-06-13 14:34:00,6.16116,6.16144,6.15987,6.1606,9000000.0
2005-06-13 14:35:00,6.16125,6.1622,6.16102,6.16219,11000000.0
2005-06-13 14:36:00,6.16042,6.16143,6.15927,6.15968,15000000.0
2005-06-13 14:37:00,6.15907,6.15999,6.15907,6.15992,8000000.0
2005-06-13 14:38:00,6.16059,6.1609,6.15863,6.15934,10000000.0
2005-06-13 14:39:00,6.15833,6.1607,6.15795,6.16039,19000000.0
2005-06-13 14:40:00,6.16078,6.1632,6.16078,6.16284,15000000.0
2005-06-13 14:41:00,6.16158,6.16364,6.16128,6.16253,15000000.0
2005-06-13 14:42:00,6.16317,6.16579,6.16262,6.16262,17000000.0
2005-06-13 14:43:00,6.1648,6.1663,6.16418,6.16597,15000000.0
2005-06-13 14:44:00,6.16627,6.16681,6.16553,6.16622,15000000.0
2005-06-13 14:45:00,6.16668,6.1669,6.16435,6.16435,9000000.0
2005-06-13 14:46:00,6.16503,6.167,6.16494,6.16494,11000000.0
2005-06-13 14:47:00,6.16616,6.16739,6.1658,6.16648,12000000.0
2005-06-13 14:48:00,6.16742,6.16762,6.16598,6.16598,12000000.0
2005-06-13 14:49:00,6.16558,6.16745,6.16415,6.16745,12000000.0
2005-06-13 14:50:00,6.16662,6.16702,6.16428,6.16435,15000000.0
2005-06-13 14:51:00,6.16523,6.1653,6.1638,6.1638,10000000.0
2005-06-13 14:52:00,6.16472,6.16509,6.16381,6.16473,13000000.0
2005-06-13 14:53:00,6.16468,6.16476,6.16351,6.16431,13000000.0
2005-06-13 14:54:00,6.16335,6.16351,6.16154,6.16154,9000000.0
2005-06-13 14:55:00,6.16119,6.16305,6.16119,6.16146,16000000.0
2005-06-13 14:56:00,6.16205,6.16396,6.16196,6.16261,15000000.0
2005-06-13 14:57:00,6.16274,6.16476,6.16167,6.16476,15000000.0
2005-06-13 14:58:00,6.16503,6.16503,6.16387,6.16387,11000000.0
2005-06-13 14:59:00,6.16416,6.16528,6.16386,6.16528,14000000.0
2005-06-13 15:00:00,6.16515,6.16553,6.16391,6.16439,18000000.0
2005-06-13 15:01:00,6.16437,6.16475,6.16308,6.16468,12000000.0
2005-06-13 15:02:00,6.16393,6.16484,6.16332,6.16484,7000000.0
2005-06-13 15:03:00,6.1642,6.1642,6.16196,6.16196,18000000.0
2005-06-13 15:04:00,6.16239,6.16471,6.16239,6.16401,21000000.0
2005-06-13 15:05:00,6.16389,6.16482,6.16299,6.16369,13000000.0
2005-06-13 15:06:00,6.16412,6.16509,6.1639,6.16422,14000000.0
2005-06-13 15:07:00,6.16372,6.16557,6.1637,6.16459,22000000.0
2005-06-13 15:08:00,6.16579,6.16619,6.16439,6.16572,10000000.0
2005-06-13 15:09:00,6.16589,6.16608,6.16457,6.16539,9000000.0
2005-06-13 15:10:00,6.16516,6.16675,6.16438,6.16656,14000000.0
2005-06-13 15:11:00,6.16583,6.16821,6.16583,6.1667,12000000.0
2005-06-13 15:12:00,6.16803,6.16837,6.16726,6.1674,13000000.0
2005-06-13 15:13:00,6.16687,6.16836,6.16619,6.16829,12000000.0
2005-06-13 15:14:00,6.16751,6.16958,6.16751,6.16811,10000000.0
2005-06-13 15:15:00,6.16753,6.16897,6.16617,6.1663,16000000.0
2005-06-13 15:16:00,6.16714,6.16837,6.16603,6.16726,15000000.0
2005-06-13 15:17:00,6.16745,6.16745,6.16567,6.16661,14000000.0
2005-06-13 15:18:00,6.16618,6.16618,6.16318,6.16378,12000000.0
2005-06-13 15:19:00,6.16413,6.16474,6.16344,6.16344,11000000.0
2005-06-13 15:20:00,6.16243,6.1646,6.16243,6.16366,14000000.0
2005-06-13 15:21:00,6.1638,6.16423,6.16243,6.16354,14000000.0
2005-06-13 15:22:00,6.16443,6.16545,6.16443,6.16462,10000000.0
2005-06-13 15:23:00,6.1656,6.16586,6.16426,6.16505,11000000.0
2005-06-13 15:24:00,6.16471,6.16507,6.16362,6.16507,10000000.0
2005-06-13 15:25:00,6.16523,6.16523,6.16361,6.16464,16000000.0
2005-06-13 15:26:00,6.16489,6.1649,6.16251,6.16409,15000000.0
2005-06-13 15:27:00,6.16359,6.16525,6.16315,6.16525,10000000.0
2005-06-13 15:28:00,6.16545,6.16548,6.16403,6.16463,11000000.0
2005-06-13 15:29:00,6.16494,6.16614,6.16395,6.16556,19000000.0
2005-06-13 15:30:00,6.16583,6.16583,6.1638,6.16488,10000000.0
2005-06-13 15:31:00,6.16532,6.16574,6.16232,6.16515,14000000.0
2005-06-13 15:32:00,6.16553,6.16617,6.16505,6.16612,12000000.0
2005-06-13 15:33:00,6.16479,6.16556,6.16318,6.16318,20000000.0
2005-06-13 15:34:00,6.16273,6.16443,6.16273,6.16396,12000000.0
2005-06-13 15:35:00,6.1637,6.1657,6.16344,6.16473,12000000.0
2005-06-13 15:36:00,6.16501,6.16555,6.164,6.16534,10000000.0
2005-06-13 15:37:00,6.16539,6.16596,6.16413,6.16596,10000000.0
2005-06-13 15:38:00,6.16535,6.1662,6.16479,6.16566,13000000.0
2005-06-13 15:39:00,6.16427,6.16559,6.16427,6.16532,7000000.0
2005-06-13 15:40:00,6.16626,6.16626,6.16449,6.16527,10000000.0
2005-06-13 15:41:00,6.16566,6.16738,6.16565,6.16601,9000000.0
2005-06-13 15:42:00,6.16753,6.16904,6.16666,6.16747,13000000.0
2005-06-13 15:43:00,6.16887,6.16912,6.16791,6.16907,16000000.0
2005-06-13 15:44:00,6.16748,6.16845,6.16667,6.16771,14000000.0
2005-06-13 15:45:00,6.1664,6.16807,6.1664,6.16792,15000000.0
2005-06-13 15:46:00,6.16678,6.16747,6.1655,6.16747,13000000.0
2005-06-13 15:47:00,6.16722,6.16754,6.16632,6.16706,9000000.0
2005-06-13 15:48:00,6.16705,6.16723,6.16601,6.16723,21000000.0
2005-06-13 15:49:00,6.16695,6.16851,6.16643,6.16812,23000000.0
2005-06-13 15:50:00,6.1678,6.16797,6.16633,6.16715,12000000.0
2005-06-13 15:51:00,6.16628,6.16628,6.16166,6.16166,19000000.0
2005-06-13 15:52:00,6.16306,6.16663,6.16306,6.16663,15000000.0
2005-06-13 15:53:00,6.16836,6.16851,6.16691,6.16851,14000000.0
2005-06-13 15:54:00,6.16632,6.1682,6.16239,6.16239,15000000.0
2005-06-13 15:55:00,6.16352,6.1691,6.16352,6.16886,12000000.0
2005-06-13 15:56:00,6.1696,6.17077,6.16914,6.17031,18000000.0
2005-06-13 15:57:00,6.16974,6.17146,6.1696,6.17146,10000000.0
2005-06-13 15:58:00,6.17101,6.17208,6.17095,6.17138,22000000.0
2005-06-13 15:59:00,6.17203,6.17304,6.17133,6.17304,12000000.0
2005-06-13 16:00:00,6.17252,6.17452,6.17252,6.17421,12000000.0
2005-06-13 16:01:00,6.17431,6.17524,6.17341,6.17524,12000000.0
2005-06-13 16:02:00,6.1745,6.1745,6.17126,6.17126,13000000.0
2005-06-13 16:03:00,6.17128,6.17445,6.17128,6.17335,13000000.0
2005-06-13 16:04:00,6.17287,6.17408,6.17263,6.17286,11000000.0
2005-06-13 16:05:00,6.17217,6.17385,6.17181,6.17378,9000000.0
2005-06-13 16:06:00,6.17311,6.17417,6.17307,6.17327,14000000.0
2005-06-13 16:07:00,6.17329,6.1746,6.17263,6.1742,15000000.0
2005-06-13 16:08:00,6.17515,6.17515,6.17311,6.17365,15000000.0
2005-06-13 16:09:00,6.17372,6.17509,6.17277,6.17428,17000000.0
2005-06-13 16:10:00,6.17183,6.17304,6.169,6.17179,14000000.0
2005-06-13 16:11:00,6.17227,6.17279,6.17112,6.17156,9000000.0
2005-06-13 16:12:00,6.17274,6.17279,6.17098,6.17098,15000000.0
2005-06-13 16:13:00,6.1715,6.1715,6.1703,6.17137,14000000.0
2005-06-13 16:14:00,6.17054,6.1709,6.1692,6.17076,12000000.0
2005-06-13 16:15:00,6.17004,6.17178,6.17004,6.17007,14000000.0
2005-06-13 16:16:00,6.17011,6.1716,6.17011,6.17144,13000000.0
2005-06-13 16:17:00,6.17112,6.17143,6.16712,6.17067,18000000.0
2005-06-13 16:18:00,6.17052,6.17114,6.16932,6.16932,13000000.0
2005-06-13 16:19:00,6.17013,6.1709,6.16996,6.17076,8000000.0
2005-06-13 16:20:00,6.17076,6.17076,6.16958,6.17041,13000000.0
2005-06-13 16:21:00,6.17049,6.172,6.17011,6.17064,12000000.0
2005-06-13 16:22:00,6.17053,6.17053,6.16914,6.1703,11000000.0
2005-06-13 16:23:00,6.17091,6.17206,6.16866,6.17134,14000000.0
2005-06-13 16:24:00,6.17052,6.17237,6.16984,6.17225,15000000.0
2005-06-13 16:25:00,6.17234,6.17406,6.17122,6.17279,11000000.0
2005-06-13 16:26:00,6.17127,6.17155,6.17057,6.17058,8000000.0
2005-06-13 16:27:00,6.17019,6.17164,6.17017,6.17164,10000000.0
2005-06-13 16:28:00,6.1729,6.175,6.1718,6.17281,15000000.0
2005-06-13 16:29:00,6.17265,6.17383,6.17254,6.17254,7000000.0
2005-06-13 16:30:00,6.17214,6.17265,6.17064,6.1724,16000000.0
2005-06-13 16:31:00,6.17178,6.17252,6.17124,6.17174,14000000.0
2005-06-13 16:32:00,6.17144,6.1737,6.17144,6.1737,7000000.0
2005-06-13 16:33:00,6.17413,6.17413,6.17099,6.17099,8000000.0
2005-06-13 16:34:00,6.17285,6.17343,6.17197,6.17343,8000000.0
2005-06-13 16:35:00,6.17355,6.17355,6.1724,6.17355,9000000.0
2005-06-13 16:36:00,6.17336,6.17336,6.17132,6.17287,13000000.0
2005-06-13 16:37:00,6.17243,6.17325,6.17128,6.17128,18000000.0
2005-06-13 16:38:00,6.17225,6.17534,6.17225,6.17534,18000000.0
2005-06-13 16:39:00,6.17559,6.17665,6.17456,6.17593,20000000.0
2005-06-13 16:40:00,6.1752,6.17561,6.17399,6.17448,13000000.0
2005-06-13 16:41:00,6.17427,6.17427,6.17296,6.17343,20000000.0
2005-06-13 16:42:00,6.17469,6.17511,6.17352,6.17511,18000000.0
2005-06-13 16:43:00,6.17474,6.17613,6.17349,6.17533,15000000.0
2005-06-13 16:44:00,6.1762,6.1778,6.17481,6.17743,20000000.0
2005-06-13 16:45:00,6.17806,6.17967,6.17773,6.17967,13000000.0
2005-06-13 16:46:00,6.17922,6.17922,6.17655,6.17817,15000000.0
2005-06-13 16:47:00,6.17851,6.17874,6.1771,6.17866,8000000.0
2005-06-13 16:48:00,6.17912,6.17998,6.17818,6.17818,11000000.0
2005-06-13 16:49:00,6.17933,6.17952,6.17701,6.17765,12000000.0
2005-06-13 16:50:00,6.17761,6.17897,6.17676,6.17767,15000000.0
2005-06-13 16:51:00,6.1783,6.17864,6.17684,6.17825,18000000.0
2005-06-13 16:52:00,6.17823,6.17872,6.17656,6.17656,14000000.0
2005-06-13 16:53:00,6.17805,6.17822,6.177,6.17797,8000000.0
2005-06-13 16:54:00,6.17813,6.17813,6.17522,6.17522,11000000.0
2005-06-13 16:55:00,6.17554,6.17714,6.17525,6.17714,12000000.0
2005-06-13 16:56:00,6.17701,6.17701,6.17505,6.17505,10000000.0
2005-06-13 16:57:00,6.176,6.17606,6.17445,6.17567,8000000.0
2005-06-13 16:58:00,6.175,6.1755,6.17362,6.1755,9000000.0
2005-06-13 16:59:00,6.17546,6.17616,6.17451,6.17616,13000000.0
2005-06-13 17:00:00,6.17661,6.1769,6.17577,6.17577,11000000.0
2005-06-13 17:01:00,6.17565,6.17617,6.17462,6.17462,12000000.0
2005-06-13 17:02:00,6.17594,6.17663,6.17506,6.17653,10000000.0
2005-06-13 17:03:00,6.17611,6.17635,6.17362,6.17545,16000000.0
2005-06-13 17:04:00,6.17655,6.1781,6.17526,6.17526,13000000.0
2005-06-13 17:05:00,6.17606,6.17693,6.17595,6.17641,16000000.0
2005-06-13 17:06:00,6.17627,6.17673,6.17438,6.17544,12000000.0
2005-06-13 17:07:00,6.17578,6.17578,6.1738,6.1754,8000000.0
2005-06-13 17:08:00,6.17496,6.17518,6.17405,6.1742,21000000.0
2005-06-13 17:09:00,6.17425,6.17436,6.17183,6.17415,16000000.0
2005-06-13 17:10:00,6.17464,6.17471,6.17136,6.17393,11000000.0
2005-06-13 17:11:00,6.17316,6.17351,6.17218,6.1728,11000000.0
2005-06-13 17:12:00,6.17447,6.17556,6.17396,6.17542,9000000.0
2005-06-13 17:13:00,6.17509,6.176,6.17415,6.17487,9000000.0
2005-06-13 17:14:00,6.17614,6.17705,6.17458,6.17526,17000000.0
2005-06-13 17:15:00,6.17538,6.17606,6.1742,6.17606,11000000.0
2005-06-13 17:16:00,6.17498,6.17666,6.17436,6.17436,15000000.0
2005-06-13 17:17:00,6.17412,6.17521,6.1737,6.17389,13000000.0
2005-06-13 17:18:00,6.17442,6.17442,6.1733,6.17352,15000000.0
2005-06-13 17:19:00,6.1749,6.1763,6.17187,6.17514,17000000.0
2005-06-13 17:20:00,6.17641,6.17689,6.17566,6.17566,12000000.0
2005-06-13 17:21:00,6.17591,6.17685,6.17559,6.17604,7000000.0
2005-06-13 17:22:00,6.17607,6.17687,6.17503,6.17621,14000000.0
2005-06-13 17:23:00,6.17616,6.17621,6.17457,6.17601,13000000.0
2005-06-13 17:24:00,6.17516,6.17686,6.17516,6.17605,9000000.0
2005-06-13 17:25:00,6.17615,6.17668,6.17552,6.17615,11000000.0
2005-06-13 17:26:00,6.17478,6.17749,6.17478,6.17749,16000000.0
2005-06-13 17:27:00,6.17706,6.17706,6.17533,6.17643,9000000.0
2005-06-13 17:28:00,6.1757,6.17677,6.17528,6.17614,15000000.0
2005-06-13 17:29:00,6.17454,6.17781,6.17454,6.1763,11000000.0
2005-06-13 17:30:00,6.17651,6.17684,6.17514,6.17545,19000000.0
2005-06-13 17:31:00,6.1752,6.17647,6.1752,6.1763,11000000.0
2005-06-13 17:32:00,6.17621,6.17623,6.17497,6.17521,9000000.0
2005-06-13 17:33:00,6.17594,6.17734,6.17594,6.1766,10000000.0
2005-06-13 17:34:00,6.1769,6.17885,6.17578,6.1786,14000000.0
2005-06-13 17:35:00,6.17779,6.17936,6.17652,6.17868,13000000.0
2005-06-13 17:36:00,6.17923,6.18074,6.17892,6.17949,11000000.0
2005-06-13 17:37:00,6.17923,6.17996,6.17899,6.17939,15000000.0
2005-06-13 17:38:00,6.17913,6.17922,6.17559,6.17778,17000000.0
2005-06-13 17:39:00,6.17815,6.17964,6.17803,6.17859,8000000.0
2005-06-13 17:40:00,6.17867,6.1788,6.17745,6.1787,12000000.0
2005-06-13 17:41:00,6.17743,6.17862,6.17666,6.17754,21000000.0
2005-06-13 17:42:00,6.17721,6.17731,6.17579,6.17689,13000000.0
2005-06-13 17:43:00,6.17668,6.17815,6.17604,6.17615,11000000.0
2005-06-13 17:44:00,6.17737,6.1774,6.17594,6.17657,19000000.0
2005-06-13 17:45:00,6.17573,6.17591,6.17453,6.17568,10000000.0
2005-06-13 17:46:00,6.17593,6.17787,6.17593,6.17753,13000000.0
2005-06-13 17:47:00,6.17635,6.17818,6.17635,6.1778,9000000.0
2005-06-13 17:48:00,6.17829,6.17859,6.17694,6.17694,14000000.0
2005-06-13 17:49:00,6.17723,6.17797,6.17605,6.17649,14000000.0
2005-06-13 17:50:00,6.1775,6.1775,6.17523,6.1762,17000000.0
2005-06-13 17:51:00,6.17629,6.1764,6.1746,6.1746,13000000.0
2005-06-13 17:52:00,6.17482,6.17722,6.17482,6.17639,24000000.0
2005-06-13 17:53:00,6.17626,6.17686,6.17527,6.17681,16000000.0
2005-06-13 17:54:00,6.17719,6.17755,6.17579,6.1772,16000000.0
2005-06-13 17:55:00,6.17747,6.17837,6.17726,6.17792,13000000.0
2005-06-13 17:56:00,6.17751,6.17796,6.17646,6.17646,15000000.0
2005-06-13 17:57:00,6.17735,6.17744,6.17592,6.17592,10000000.0
2005-06-13 17:58:00,6.17577,6.17736,6.17548,6.17721,15000000.0
2005-06-13 17:59:00,6.17724,6.17746,6.17579,6.17746,13000000.0
2005-06-13 18:00:00,6.17619,6.17683,6.17599,6.17647,7000000.0
2005-06-13 18:01:00,6.1772,6.17732,6.17471,6.17545,18000000.0
2005-06-13 18:02:00,6.17485,6.175,6.17308,6.1736,17000000.0
2005-06-13 18:03:00,6.17339,6.17412,6.17198,6.17215,16000000.0
2005-06-13 18:04:00,6.17135,6.17325,6.17135,6.17255,14000000.0
2005-06-13 18:05:00,6.17142,6.17362,6.17142,6.17291,13000000.0
2005-06-13 18:06:00,6.17326,6.17391,6.17287,6.1729,18000000.0
2005-06-13 18:07:00,6.17166,6.17286,6.17067,6.17067,12000000.0
2005-06-13 18:08:00,6.17145,6.17278,6.17145,6.17218,18000000.0
2005-06-13 18:09:00,6.17171,6.17223,6.17012,6.17012,12000000.0
2005-06-13 18:10:00,6.17115,6.17135,6.1693,6.17058,13000000.0
2005-06-13 18:11:00,6.17096,6.17139,6.17012,6.17012,10000000.0
2005-06-13 18:12:00,6.16902,6.16967,6.16798,6.16967,11000000.0
2005-06-13 18:13:00,6.16909,6.16941,6.16706,6.16706,14000000.0
2005-06-13 18:14:00,6.16683,6.16783,6.16455,6.16455,10000000.0
2005-06-13 18:15:00,6.16443,6.16552,6.16387,6.16387,10000000.0
2005-06-13 18:16:00,6.16392,6.16421,6.16107,6.1621,9000000.0
2005-06-13 18:17:00,6.16167,6.16264,6.16128,6.1624,18000000.0
2005-06-13 18:18:00,6.16132,6.16239,6.16062,6.16173,14000000.0
2005-06-13 18:19:00,6.16271,6.16384,6.16209,6.16384,10000000.0
2005-06-13 18:20:00,6.16263,6.16476,6.16209,6.16213,15000000.0
2005-06-13 18:21:00,6.16128,6.16302,6.16128,6.16301,18000000.0
2005-06-13 18:22:00,6.16267,6.16288,6.16148,6.16217,14000000.0
2005-06-13 18:23:00,6.16232,6.16232,6.16073,6.16104,7000000.0
2005-06-13 18:24:00,6.16195,6.16327,6.16132,6.16327,9000000.0
2005-06-13 18:25:00,6.16346,6.16346,6.1613,6.16219,13000000.0
2005-06-13 18:26:00,6.16195,6.16239,6.16035,6.16079,16000000.0
2005-06-13 18:27:00,6.16064,6.16142,6.16021,6.16118,14000000.0
2005-06-13 18:28:00,6.15992,6.16071,6.1591,6.16003,13000000.0
2005-06-13 18:29:00,6.15931,6.15967,6.15758,6.15823,11000000.0
2005-06-13 18:30:00,6.15762,6.15762,6.15558,6.15661,16000000.0
2005-06-13 18:31:00,6.15571,6.15717,6.15486,6.15711,12000000.0
2005-06-13 18:32:00,6.15697,6.15713,6.15616,6.15709,11000000.0
2005-06-13 18:33:00,6.15669,6.15757,6.15594,6.15757,13000000.0
2005-06-13 18:34:00,6.15782,6.15879,6.15703,6.15879,13000000.0
2005-06-13 18:35:00,6.1592,6.1592,6.15707,6.15849,18000000.0
2005-06-13 18:36:00,6.15881,6.15963,6.15762,6.15945,18000000.0
2005-06-13 18:37:00,6.15803,6.15921,6.15803,6.15859,18000000.0
2005-06-13 18:38:00,6.15846,6.15933,6.1584,6.15933,11000000.0
2005-06-13 18:39:00,6.15962,6.16109,6.15906,6.16109,11000000.0
2005-06-13 18:40:00,6.16048,6.16081,6.15907,6.16081,14000000.0
2005-06-13 18:41:00,6.16104,6.16104,6.15962,6.16017,16000000.0
2005-06-13 18:42:00,6.15974,6.16173,6.15924,6.15982,14000000.0
2005-06-13 18:43:00,6.15938,6.16144,6.15938,6.16029,10000000.0
2005-06-13 18:44:00,6.15976,6.16027,6.15904,6.15998,13000000.0
2005-06-13 18:45:00,6.15974,6.16019,6.15819,6.15871,13000000.0
2005-06-13 18:46:00,6.15992,6.1612,6.15926,6.15969,12000000.0
2005-06-13 18:47:00,6.15999,6.16189,6.15999,6.16006,14000000.0
2005-06-13 18:48:00,6.16063,6.16154,6.15992,6.16115,15000000.0
2005-06-13 18:49:00,6.15998,6.16034,6.15874,6.15958,12000000.0
2005-06-13 18:50:00,6.15914,6.15997,6.15891,6.15969,9000000.0
2005-06-13 18:51:00,6.15999,6.1607,6.15928,6.1607,17000000.0
2005-06-13 18:52:00,6.1611,6.16119,6.15936,6.1604,9000000.0
2005-06-13 18:53:00,6.15964,6.16114,6.15926,6.16015,14000000.0
2005-06-13 18:54:00,6.16009,6.1601,6.15804,6.15925,14000000.0
2005-06-13 18:55:00,6.15936,6.15985,6.15858,6.15964,10000000.0
2005-06-13 18:56:00,6.15916,6.16046,6.15786,6.1596,16000000.0
2005-06-13 18:57:00,6.15986,6.16048,6.15899,6.15985,17000000.0
2005-06-13 18:58:00,6.16004,6.16052,6.15907,6.1603,14000000.0
2005-06-13 18:59:00,6.15999,6.16076,6.15914,6.15995,14000000.0
2005-06-13 19:00:00,6.16034,6.16098,6.15909,6.15914,15000000.0
2005-06-13 19:01:00,6.15977,6.1598,6.15805,6.15831,15000000.0
2005-06-13 19:02:00,6.15861,6.1587,6.15671,6.15775,14000000.0
2005-06-13 19:03:00,6.15794,6.15927,6.15766,6.15781,14000000.0
2005-06-13 19:04:00,6.15711,6.15711,6.15405,6.15431,12000000.0
2005-06-13 19:05:00,6.15439,6.15458,6.15257,6.15284,15000000.0
2005-06-13 19:06:00,6.15127,6.1518,6.15001,6.15087,16000000.0
2005-06-13 19:07:00,6.15075,6.15088,6.14804,6.14882,20000000.0
2005-06-13 19:08:00,6.1506,6.1506,6.14865,6.14917,8000000.0
2005-06-13 19:09:00,6.14825,6.15154,6.14825,6.14999,17000000.0
2005-06-13 19:10:00,6.1505,6.15086,6.14987,6.15019,9000000.0
2005-06-13 19:11:00,6.15045,6.1509,6.14923,6.14923,16000000.0
2005-06-13 19:12:00,6.14892,6.1493,6.14719,6.1488,13000000.0
2005-06-13 19:13:00,6.14789,6.14881,6.1473,6.14827,10000000.0
2005-06-13 19:14:00,6.14883,6.15106,6.14866,6.14987,20000000.0
2005-06-13 19:15:00,6.15001,6.15094,6.14945,6.15079,12000000.0
2005-06-13 19:16:00,6.1502,6.15077,6.14991,6.15075,8000000.0
2005-06-13 19:17:00,6.15149,6.15197,6.14918,6.15098,18000000.0
2005-06-13 19:18:00,6.15115,6.15252,6.15062,6.15252,11000000.0
2005-06-13 19:19:00,6.15243,6.15243,6.15058,6.15221,12000000.0
2005-06-13 19:20:00,6.15285,6.15285,6.15091,6.15223,14000000.0
2005-06-13 19:21:00,6.15211,6.15221,6.15112,6.15122,13000000.0
2005-06-13 19:22:00,6.15152,6.15189,6.15052,6.15148,12000000.0
2005-06-13 19:23:00,6.15069,6.15161,6.15011,6.15046,14000000.0
2005-06-13 19:24:00,6.15091,6.15185,6.15029,6.15075,19000000.0
2005-06-13 19:25:00,6.15062,6.15133,6.15026,6.15033,8000000.0
2005-06-13 19:26:00,6.1514,6.15146,6.14962,6.15042,7000000.0
2005-06-13 19:27:00,6.14988,6.15022,6.14829,6.15022,20000000.0
2005-06-13 19:28:00,6.1507,6.1507,6.14913,6.14921,17000000.0
2005-06-13 19:29:00,6.14943,6.1506,6.14852,6.1506,10000000.0
2005-06-13 19:30:00,6.15059,6.15069,6.14951,6.14951,15000000.0
2005-06-13 19:31:00,6.1506,6.15073,6.14874,6.14874,11000000.0
2005-06-13 19:32:00,6.14884,6.14935,6.14765,6.14827,9000000.0
2005-06-13 19:33:00,6.14771,6.14846,6.14694,6.14694,14000000.0
2005-06-13 19:34:00,6.14653,6.14804,6.14635,6.14712,17000000.0
2005-06-13 19:35:00,6.14761,6.14882,6.14677,6.14677,8000000.0
2005-06-13 19:36:00,6.14725,6.14831,6.14613,6.14646,15000000.0
2005-06-13 19:37:00,6.14614,6.14692,6.14597,6.14631,8000000.0
2005-06-13 19:38:00,6.14542,6.14592,6.14493,6.14545,15000000.0
2005-06-13 19:39:00,6.14513,6.14597,6.1443,6.14536,17000000.0
2005-06-13 19:40:00,6.14617,6.14699,6.14593,6.14593,16000000.0
2005-06-13 19:41:00,6.1463,6.1471,6.14567,6.14631,11000000.0
2005-06-13 19:42:00,6.14659,6.14743,6.14636,6.14691,15000000.0
2005-06-13 19:43:00,6.1462,6.14684,6.14565,6.14677,14000000.0
2005-06-13 19:44:00,6.1451,6.14665,6.14441,6.14647,14000000.0
2005-06-13 19:45:00,6.14475,6.14682,6.14455,6.14554,15000000.0
2005-06-13 19:46:00,6.14631,6.14758,6.14631,6.14719,15000000.0
2005-06-13 19:47:00,6.14721,6.14832,6.14715,6.14782,16000000.0
2005-06-13 19:48:00,6.14808,6.14935,6.14792,6.14816,16000000.0
2005-06-13 19:49:00,6.14832,6.14867,6.14742,6.14743,8000000.0
2005-06-13 19:50:00,6.14714,6.14792,6.14387,6.14783,9000000.0
2005-06-13 19:51:00,6.1488,6.1488,6.14659,6.14771,19000000.0
2005-06-13 19:52:00,6.14751,6.14913,6.14717,6.14731,11000000.0
2005-06-13 19:53:00,6.14778,6.14905,6.14746,6.14875,14000000.0
2005-06-13 19:54:00,6.14892,6.14892,6.14707,6.14763,18000000.0
2005-06-13 19:55:00,6.14773,6.14919,6.14695,6.14847,13000000.0
2005-06-13 19:56:00,6.14719,6.14799,6.14657,6.14657,10000000.0
2005-06-13 19:57:00,6.14546,6.14688,6.14546,6.14595,16000000.0
2005-06-13 19:58:00,6.14536,6.14536,6.14354,6.1442,15000000.0
2005-06-13 19:59:00,6.14249,6.14519,6.14249,6.14462,14000000.0
2005-06-13 20:00:00,6.14398,6.14426,6.14231,6.14345,11000000.0
2005-06-13 20:01:00,6.14428,6.14587,6.14295,6.14483,24000000.0
2005-06-13 20:02:00,6.14499,6.14734,6.14489,6.14734,11000000.0
2005-06-13 20:03:00,6.14664,6.14752,6.14631,6.14633,11000000.0
2005-06-13 20:04:00,6.14584,6.14713,6.14584,6.14623,10000000.0
2005-06-13 20:05:00,6.14722,6.14794,6.14613,6.14702,17000000.0
2005-06-13 20:06:00,6.14743,6.14788,6.14677,6.14685,10000000.0
2005-06-13 20:07:00,6.14699,6.14818,6.14614,6.14818,14000000.0
2005-06-13 20:08:00,6.14773,6.14868,6.14677,6.14823,13000000.0
2005-06-13 20:09:00,6.15029,6.15111,6.14997,6.15076,11000000.0
2005-06-13 20:10:00,6.15177,6.15177,6.15079,6.15091,11000000.0
2005-06-13 20:11:00,6.1509,6.15143,6.15045,6.15138,9000000.0
2005-06-13 20:12:00,6.15123,6.15123,6.14863,6.14993,16000000.0
2005-06-13 20:13:00,6.1498,6.15007,6.14886,6.14886,11000000.0
2005-06-13 20:14:00,6.14905,6.15006,6.14888,6.14888,19000000.0
2005-06-13 20:15:00,6.14892,6.15049,6.14892,6.14992,13000000.0
2005-06-13 20:16:00,6.14915,6.14955,6.14795,6.14881,15000000.0
2005-06-13 20:17:00,6.1489,6.1489,6.14784,6.14853,8000000.0
2005-06-13 20:18:00,6.14936,6.14936,6.14767,6.14858,14000000.0
2005-06-13 20:19:00,6.14821,6.14843,6.14713,6.14838,14000000.0
2005-06-13 20:20:00,6.14749,6.1477,6.14572,6.1477,12000000.0
2005-06-13 20:21:00,6.1478,6.1478,6.14632,6.14693,9000000.0
2005-06-13 20:22:00,6.14708,6.14744,6.14598,6.14691,17000000.0
2005-06-13 20:23:00,6.14716,6.14716,6.1459,6.1459,11000000.0
2005-06-13 20:24:00,6.1463,6.14772,6.1459,6.14772,16000000.0
2005-06-13 20:25:00,6.14789,6.14789,6.146,6.14633,11000000.0
2005-06-13 20:26:00,6.14692,6.14716,6.14547,6.14716,8000000.0
2005-06-13 20:27:00,6.14704,6.14733,6.14587,6.14673,13000000.0
2005-06-13 20:28:00,6.14634,6.14637,6.14506,6.14506,15000000.0
2005-06-13 20:29:00,6.1448,6.14553,6.144,6.144,16000000.0
2005-06-13 20:30:00,6.1453,6.14668,6.1453,6.14668,8000000.0
2005-06-13 20:31:00,6.14644,6.14644,6.14564,6.14594,18000000.0
2005-06-13 20:32:00,6.14527,6.14527,6.14388,6.14388,7000000.0
2005-06-13 20:33:00,6.14421,6.14768,6.14407,6.1456,13000000.0
2005-06-13 20:34:00,6.14421,6.14556,6.14369,6.14512,13000000.0
2005-06-13 20:35:00,6.14443,6.14521,6.14342,6.14453,9000000.0
2005-06-13 20:36:00,6.14403,6.14548,6.14389,6.14545,17000000.0
2005-06-13 20:37:00,6.14599,6.14627,6.14457,6.14457,14000000.0
2005-06-13 20:38:00,6.14558,6.14621,6.14463,6.14525,16000000.0
2005-06-13 20:39:00,6.14547,6.14729,6.14547,6.14679,14000000.0
2005-06-13 20:40:00,6.14649,6.14656,6.14485,6.14557,17000000.0
2005-06-13 20:41:00,6.14605,6.14711,6.1451,6.1451,16000000.0
2005-06-13 20:42:00,6.14549,6.14646,6.14549,6.14616,22000000.0
2005-06-13 20:43:00,6.14496,6.14636,6.14496,6.14636,18000000.0
2005-06-13 20:44:00,6.14652,6.14652,6.14481,6.14581,16000000.0
2005-06-13 20:45:00,6.14586,6.14607,6.1449,6.1449,8000000.0
2005-06-13 20:46:00,6.14468,6.14574,6.144,6.14436,19000000.0
2005-06-13 20:47:00,6.1442,6.14537,6.14357,6.14455,12000000.0
2005-06-13 20:48:00,6.14378,6.14386,6.14041,6.14041,9000000.0
2005-06-13 20:49:00,6.14123,6.14251,6.13963,6.13963,19000000.0
2005-06-13 20:50:00,6.13953,6.14103,6.13864,6.13864,15000000.0
2005-06-13 20:51:00,6.13939,6.14054,6.13939,6.14034,9000000.0
2005-06-13 20:52:00,6.13908,6.14109,6.13887,6.14109,11000000.0
2005-06-13 20:53:00,6.13944,6.14026,6.13706,6.13882,15000000.0
2005-06-13 20:54:00,6.13905,6.1407,6.13905,6.13983,12000000.0
2005-06-13 20:55:00,6.14085,6.14263,6.14085,6.14227,18000000.0
2005-06-13 20:56:00,6.14095,6.14181,6.13979,6.14012,12000000.0
2005-06-13 20:57:00,6.13991,6.14252,6.13962,6.14207,13000000.0
2005-06-13 20:58:00,6.14081,6.14104,6.13915,6.14055,11000000.0
2005-06-13 20:59:00,6.13977,6.14112,6.13934,6.14095,11000000.0
2005-06-13 21:00:00,6.14116,6.14215,6.14093,6.14194,17000000.0
2005-06-13 21:01:00,6.14181,6.14181,6.13921,6.13921,10000000.0
2005-06-13 21:02:00,6.13995,6.14174,6.13995,6.14097,8000000.0
2005-06-13 21:03:00,6.14116,6.14304,6.13938,6.13938,19000000.0
2005-06-13 21:04:00,6.1404,6.14246,6.13909,6.14087,18000000.0
2005-06-13 21:05:00,6.14137,6.14358,6.14137,6.14182,14000000.0
2005-06-13 21:06:00,6.14139,6.14257,6.13975,6.14213,12000000.0
2005-06-13 21:07:00,6.14176,6.14223,6.1398,6.14013,10000000.0
2005-06-13 21:08:00,6.1405,6.14213,6.1386,6.13908,14000000.0
2005-06-13 21:09:00,6.13974,6.14071,6.13916,6.14019,16000000.0
2005-06-13 21:10:00,6.14028,6.14163,6.13915,6.13964,15000000.0
2005-06-13 21:11:00,6.13957,6.14186,6.13957,6.14125,13000000.0
2005-06-13 21:12:00,6.14129,6.14168,6.14063,6.14082,10000000.0
2005-06-13 21:13:00,6.14181,6.14181,6.1394,6.13989,14000000.0
2005-06-13 21:14:00,6.13904,6.14102,6.13889,6.14102,10000000.0
2005-06-13 21:15:00,6.14119,6.14119,6.13803,6.1391,15000000.0
2005-06-13 21:16:00,6.13936,6.14037,6.1389,6.13895,11000000.0
2005-06-13 21:17:00,6.13761,6.13761,6.13541,6.13705,13000000.0
2005-06-13 21:18:00,6.13735,6.14025,6.13735,6.13942,17000000.0
2005-06-13 21:19:00,6.13978,6.13978,6.13774,6.13779,12000000.0
2005-06-13 21:20:00,6.13797,6.13981,6.13797,6.1384,14000000.0
2005-06-13 21:21:00,6.13793,6.14013,6.13763,6.138,11000000.0
2005-06-13 21:22:00,6.13891,6.13926,6.13712,6.13712,9000000.0
2005-06-13 21:23:00,6.13772,6.13828,6.13733,6.13733,7000000.0
2005-06-13 21:24:00,6.13735,6.13796,6.13585,6.13781,11000000.0
2005-06-13 21:25:00,6.13763,6.13763,6.13526,6.13592,7000000.0
2005-06-13 21:26:00,6.13658,6.13855,6.13658,6.13855,13000000.0
2005-06-13 21:27:00,6.13839,6.13839,6.13512,6.13512,11000000.0
2005-06-13 21:28:00,6.13557,6.13809,6.13557,6.13655,15000000.0
2005-06-13 21:29:00,6.13822,6.13855,6.13688,6.13779,12000000.0
2005-06-13 21:30:00,6.13703,6.1389,6.13471,6.13471,10000000.0
2005-06-13 21:31:00,6.13605,6.13758,6.13605,6.13681,10000000.0
2005-06-13 21:32:00,6.13681,6.13831,6.13681,6.13725,12000000.0
2005-06-13 21:33:00,6.13784,6.1381,6.13481,6.13678,19000000.0
2005-06-13 21:34:00,6.13674,6.13795,6.13623,6.13795,8000000.0
2005-06-13 21:35:00,6.13787,6.13799,6.13603,6.13799,20000000.0
2005-06-13 21:36:00,6.1384,6.1386,6.13713,6.13794,19000000.0
2005-06-13 21:37:00,6.13725,6.13883,6.13725,6.13774,19000000.0
2005-06-13 21:38:00,6.13674,6.1381,6.13557,6.13688,13000000.0
2005-06-13 21:39:00,6.1371,6.1373,6.13315,6.13315,17000000.0
2005-06-13 21:40:00,6.13269,6.13625,6.13269,6.13516,7000000.0
2005-06-13 21:41:00,6.13428,6.13608,6.13428,6.13608,11000000.0
2005-06-13 21:42:00,6.13659,6.13759,6.13553,6.13633,18000000.0
2005-06-13 21:43:00,6.13667,6.13716,6.13506,6.13506,13000000.0
2005-06-13 21:44:00,6.13463,6.13761,6.13463,6.13466,16000000.0
2005-06-13 21:45:00,6.13458,6.13805,6.13458,6.13805,11000000.0
2005-06-13 21:46:00,6.13807,6.13807,6.13462,6.13683,13000000.0
2005-06-13 21:47:00,6.13704,6.1375,6.13574,6.1369,13000000.0
2005-06-13 21:48:00,6.1364,6.1364,6.13493,6.13621,17000000.0
2005-06-13 21:49:00,6.13559,6.13713,6.13491,6.13659,8000000.0
2005-06-13 21:50:00,6.13682,6.13719,6.136,6.13634,11000000.0
2005-06-13 21:51:00,6.13675,6.1384,6.13675,6.1384,13000000.0
2005-06-13 21:52:00,6.13786,6.13786,6.13572,6.13679,13000000.0
2005-06-13 21:53:00,6.13668,6.13785,6.13458,6.13785,14000000.0
2005-06-13 21:54:00,6.13725,6.13758,6.13441,6.13441,11000000.0
2005-06-13 21:55:00,6.13601,6.13845,6.13558,6.13735,17000000.0
2005-06-13 21:56:00,6.13773,6.13782,6.13562,6.13782,12000000.0
2005-06-13 21:57:00,6.1375,6.13835,6.13586,6.13835,16000000.0
2005-06-13 21:58:00,6.13801,6.13927,6.13739,6.13896,9000000.0
2005-06-13 21:59:00,6.13659,6.13889,6.1361,6.13808,18000000.0
2005-06-13 22:00:00,6.13849,6.14036,6.13849,6.13986,13000000.0
2005-06-13 22:01:00,6.13847,6.13851,6.13789,6.13789,11000000.0
2005-06-13 22:02:00,6.13821,6.13906,6.13709,6.1378,17000000.0
2005-06-13 22:03:00,6.13761,6.13929,6.13591,6.13801,23000000.0
2005-06-13 22:04:00,6.13653,6.13867,6.13618,6.1381,15000000.0
2005-06-13 22:05:00,6.1375,6.13888,6.13747,6.1382,14000000.0
2005-06-13 22:06:00,6.13849,6.13858,6.13751,6.13774,15000000.0
2005-06-13 22:07:00,6.1377,6.13949,6.1377,6.13949,9000000.0
2005-06-13 22:08:00,6.13948,6.13948,6.13583,6.13691,18000000.0
2005-06-13 22:09:00,6.13679,6.13769,6.13539,6.13769,11000000.0
2005-06-13 22:10:00,6.1357,6.13774,6.1357,6.13702,7000000.0
2005-06-13 22:11:00,6.13616,6.13831,6.13553,6.13831,8000000.0
2005-06-13 22:12:00,6.1382,6.13974,6.13641,6.13887,16000000.0
2005-06-13 22:13:00,6.13974,6.13974,6.13615,6.13746,24000000.0
2005-06-13 22:14:00,6.13801,6.1388,6.13775,6.13859,9000000.0
2005-06-13 22:15:00,6.13921,6.13963,6.13656,6.13869,10000000.0
2005-06-13 22:16:00,6.13871,6.13871,6.13596,6.13771,13000000.0
2005-06-13 22:17:00,6.13748,6.13805,6.13654,6.13654,20000000.0
2005-06-13 22:18:00,6.13824,6.13888,6.13638,6.13888,11000000.0
2005-06-13 22:19:00,6.13935,6.13952,6.13587,6.13778,15000000.0
2005-06-13 22:20:00,6.13762,6.13769,6.13543,6.1355,16000000.0
2005-06-13 22:21:00,6.13575,6.13799,6.1353,6.136,12000000.0
2005-06-13 22:22:00,6.13668,6.13876,6.13548,6.13548,14000000.0
2005-06-13 22:23:00,6.13545,6.13756,6.13545,6.13756,11000000.0
2005-06-13 22:24:00,6.13655,6.13822,6.1349,6.13791,16000000.0
2005-06-13 22:25:00,6.13784,6.13784,6.13462,6.13462,14000000.0
2005-06-13 22:26:00,6.13903,6.13903,6.13802,6.13802,10000000.0
2005-06-13 22:27:00,6.13675,6.13698,6.13512,6.1358,14000000.0
2005-06-13 22:28:00,6.13569,6.13787,6.13569,6.13787,12000000.0
2005-06-13 22:29:00,6.1365,6.13814,6.13567,6.13567,13000000.0
2005-06-13 22:30:00,6.13593,6.13722,6.13534,6.13587,8000000.0
2005-06-13 22:31:00,6.13647,6.13884,6.13647,6.13829,11000000.0
2005-06-13 22:32:00,6.13628,6.13839,6.13514,6.13667,20000000.0
2005-06-13 22:33:00,6.13654,6.137,6.13522,6.13575,11000000.0
2005-06-13 22:34:00,6.13597,6.13792,6.13583,6.13792,10000000.0
2005-06-13 22:35:00,6.13811,6.13896,6.13751,6.13771,13000000.0
2005-06-13 22:36:00,6.13842,6.13842,6.13734,6.13809,9000000.0
2005-06-13 22:37:00,6.13806,6.13907,6.13621,6.13907,13000000.0
2005-06-13 22:38:00,6.1399,6.1399,6.1373,6.13755,9000000.0
2005-06-13 22:39:00,6.13756,6.13962,6.13724,6.1391,12000000.0
2005-06-13 22:40:00,6.13747,6.13854,6.13652,6.13783,9000000.0
2005-06-13 22:41:00,6.13838,6.13982,6.13836,6.13849,14000000.0
2005-06-13 22:42:00,6.13819,6.13978,6.1374,6.1374,13000000.0
2005-06-13 22:43:00,6.13635,6.13971,6.13635,6.13971,12000000.0
2005-06-13 22:44:00,6.13937,6.13997,6.1378,6.1378,15000000.0
2005-06-13 22:45:00,6.1366,6.13838,6.13647,6.13816,13000000.0
2005-06-13 22:46:00,6.1383,6.1394,6.13794,6.13836,14000000.0
2005-06-13 22:47:00,6.13816,6.13832,6.1374,6.1377,15000000.0
2005-06-13 22:48:00,6.13746,6.13746,6.13479,6.13479,13000000.0
2005-06-13 22:49:00,6.1357,6.13861,6.1357,6.13861,13000000.0
2005-06-13 22:50:00,6.1384,6.1384,6.13614,6.13661,15000000.0
2005-06-13 22:51:00,6.13727,6.1392,6.13617,6.13887,14000000.0
2005-06-13 22:52:00,6.1384,6.13941,6.13787,6.13899,9000000.0
2005-06-13 22:53:00,6.13897,6.13936,6.13713,6.13713,15000000.0
2005-06-13 22:54:00,6.13724,6.13853,6.13524,6.13524,17000000.0
2005-06-13 22:55:00,6.13499,6.13855,6.13499,6.13614,16000000.0
2005-06-13 22:56:00,6.13582,6.13818,6.13406,6.13818,13000000.0
2005-06-13 22:57:00,6.13869,6.13875,6.13693,6.13812,8000000.0
2005-06-13 22:58:00,6.13891,6.13936,6.13723,6.13752,8000000.0
2005-06-13 22:59:00,6.13894,6.13984,6.13846,6.13962,19000000.0
2005-06-13 23:00:00,6.13886,6.13946,6.13771,6.13831,10000000.0
2005-06-13 23:01:00,6.13575,6.13769,6.13565,6.13579,7000000.0
2005-06-13 23:02:00,6.13591,6.13912,6.13561,6.13561,15000000.0
2005-06-13 23:03:00,6.13536,6.13884,6.13536,6.13791,17000000.0
2005-06-13 23:04:00,6.13702,6.13802,6.137,6.13745,19000000.0
2005-06-13 23:05:00,6.13721,6.13877,6.13701,6.13877,9000000.0
2005-06-13 23:06:00,6.13885,6.13885,6.13726,6.13778,12000000.0
2005-06-13 23:07:00,6.13729,6.13786,6.13367,6.13608,14000000.0
2005-06-13 23:08:00,6.13661,6.13817,6.13661,6.13702,16000000.0
2005-06-13 23:09:00,6.13737,6.13764,6.13555,6.13597,9000000.0
2005-06-13 23:10:00,6.13683,6.13683,6.13415,6.13415,12000000.0
2005-06-13 23:11:00,6.13845,6.13871,6.13843,6.13862,14000000.0
2005-06-13 23:12:00,6.13865,6.13865,6.13831,6.13833,7000000.0
2005-06-13 23:13:00,6.13853,6.13867,6.13834,6.13854,14000000.0
2005-06-13 23:14:00,6.13865,6.13876,6.13837,6.13837,19000000.0
2005-06-13 23:15:00,6.13856,6.13859,6.13802,6.13824,13000000.0
2005-06-13 23:16:00,6.13693,6.13774,6.13442,6.13751,15000000.0
2005-06-13 23:17:00,6.13657,6.13726,6.13544,6.13667,11000000.0
2005-06-13 23:18:00,6.13711,6.13814,6.13706,6.13706,12000000.0
2005-06-13 23:19:00,6.13666,6.13819,6.13666,6.13819,14000000.0
2005-06-13 23:20:00,6.13776,6.13785,6.13516,6.13699,19000000.0
2005-06-13 23:21:00,6.1372,6.13765,6.1338,6.1338,7000000.0
2005-06-13 23:22:00,6.13471,6.13787,6.13471,6.13736,15000000.0
2005-06-13 23:23:00,6.13721,6.13785,6.13566,6.13587,11000000.0
2005-06-13 23:24:00,6.134,6.13679,6.13342,6.1352,14000000.0
2005-06-13 23:25:00,6.13579,6.13579,6.13261,6.13261,11000000.0
2005-06-13 23:26:00,6.13302,6.13613,6.13302,6.1356,14000000.0
2005-06-13 23:27:00,6.13509,6.1364,6.13443,6.13555,11000000.0
2005-06-13 23:28:00,6.13658,6.13658,6.13455,6.13537,12000000.0
2005-06-13 23:29:00,6.13665,6.1376,6.13387,6.1376,16000000.0
2005-06-13 23:30:00,6.13683,6.13683,6.13462,6.1364,20000000.0
2005-06-13 23:31:00,6.13713,6.13907,6.13569,6.13907,11000000.0
2005-06-13 23:32:00,6.13888,6.13888,6.13492,6.13619,16000000.0
2005-06-13 23:33:00,6.13675,6.13863,6.13618,6.13682,12000000.0
2005-06-13 23:34:00,6.13862,6.13862,6.13524,6.13546,13000000.0
2005-06-13 23:35:00,6.13541,6.13734,6.13512,6.13529,9000000.0
2005-06-13 23:36:00,6.1354,6.13766,6.1354,6.13766,9000000.0
2005-06-13 23:37:00,6.13584,6.13661,6.13259,6.13621,14000000.0
2005-06-13 23:38:00,6.13615,6.13728,6.13517,6.13632,13000000.0
2005-06-13 23:39:00,6.13487,6.13696,6.13356,6.13542,17000000.0
2005-06-13 23:40:00,6.13578,6.13598,6.13315,6.13351,12000000.0
2005-06-13 23:41:00,6.13471,6.13744,6.13471,6.13744,17000000.0
2005-06-13 23:42:00,6.13722,6.13722,6.13415,6.13415,22000000.0
2005-06-13 23:43:00,6.13525,6.13601,6.13381,6.13494,15000000.0
2005-06-13 23:44:00,6.13515,6.13573,6.13338,6.1354,14000000.0
2005-06-13 23:45:00,6.13549,6.13628,6.13327,6.13524,20000000.0
2005-06-13 23:46:00,6.13532,6.13629,6.13485,6.13558,14000000.0
2005-06-13 23:47:00,6.13656,6.13656,6.13294,6.13439,10000000.0
2005-06-13 23:48:00,6.1342,6.13514,6.1332,6.13471,18000000.0
2005-06-13 23:49:00,6.13513,6.1359,6.13344,6.1356,14000000.0
2005-06-13 23:50:00,6.13576,6.13576,6.13192,6.13192,13000000.0
2005-06-13 23:51:00,6.1327,6.13498,6.13259,6.13354,8000000.0
2005-06-13 23:52:00,6.1338,6.13424,6.13222,6.13356,16000000.0
2005-06-13 23:53:00,6.13428,6.13627,6.13378,6.13627,18000000.0
2005-06-13 23:54:00,6.13621,6.13621,6.13332,6.13427,12000000.0
2005-06-13 23:55:00,6.1342,6.13545,6.13304,6.13402,19000000.0
2005-06-13 23:56:00,6.13475,6.13734,6.13398,6.13508,14000000.0
2005-06-13 23:57:00,6.1353,6.13612,6.13389,6.13608,16000000.0
2005-06-13 23:58:00,6.13549,6.13674,6.13421,6.13579,13000000.0
2005-06-13 23:59:00,6.13689,6.13689,6.13356,6.13356,14000000.0
2005-06-14 00:00:00,6.13402,6.13768,6.13402,6.13616,17000000.0
2005-06-14 00:01:00,6.13598,6.13673,6.13387,6.13387,12000000.0
2005-06-14 00:02:00,6.13343,6.13648,6.13343,6.13594,15000000.0
2005-06-14 00:03:00,6.13691,6.13807,6.13691,6.13807,14000000.0
2005-06-14 00:04:00,6.13765,6.13765,6.13464,6.13477,12000000.0
2005-06-14 00:05:00,6.13555,6.13825,6.13555,6.13825,12000000.0
2005-06-14 00:06:00,6.13871,6.13873,6.13844,6.13864,12000000.0
2005-06-14 00:07:00,6.1375,6.1375,6.13528,6.13646,11000000.0
2005-06-14 00:08:00,6.13677,6.13817,6.13677,6.13817,15000000.0
2005-06-14 00:09:00,6.13849,6.13849,6.13609,6.13634,12000000.0
2005-06-14 00:10:00,6.13632,6.13697,6.13495,6.13589,19000000.0
2005-06-14 00:11:00,6.13674,6.13725,6.13293,6.13293,8000000.0
2005-06-14 00:12:00,6.13381,6.13645,6.13381,6.1362,9000000.0
2005-06-14 00:13:00,6.1383,6.1387,6.13524,6.13731,13000000.0
2005-06-14 00:14:00,6.13716,6.13716,6.13596,6.13596,14000000.0
2005-06-14 00:15:00,6.13565,6.1368,6.13565,6.1368,12000000.0
2005-06-14 00:16:00,6.13739,6.13856,6.13739,6.13856,12000000.0
2005-06-14 00:17:00,6.13835,6.13846,6.13772,6.13836,10000000.0
2005-06-14 00:18:00,6.13783,6.13783,6.13673,6.1375,19000000.0
2005-06-14 00:19:00,6.13629,6.13699,6.13415,6.13415,12000000.0
2005-06-14 00:20:00,6.13529,6.13659,6.13466,6.13604,11000000.0
2005-06-14 00:21:00,6.13688,6.1373,6.13344,6.13547,14000000.0
2005-06-14 00:22:00,6.13512,6.13652,6.13344,6.13481,13000000.0
2005-06-14 00:23:00,6.13313,6.13583,6.13297,6.13512,13000000.0
2005-06-14 00:24:00,6.13476,6.13655,6.13446,6.13655,9000000.0
2005-06-14 00:25:00,6.13542,6.1357,6.13285,6.13484,13000000.0
2005-06-14 00:26:00,6.13399,6.13663,6.1333,6.1333,14000000.0
2005-06-14 00:27:00,6.13183,6.13614,6.13183,6.13614,15000000.0
2005-06-14 00:28:00,6.13643,6.13648,6.13552,6.13578,7000000.0
2005-06-14 00:29:00,6.13641,6.13711,6.1354,6.1361,17000000.0
2005-06-14 00:30:00,6.13614,6.13614,6.13407,6.13458,9000000.0
2005-06-14 00:31:00,6.13422,6.13644,6.13297,6.13325,13000000.0
2005-06-14 00:32:00,6.13433,6.13498,6.13351,6.13353,8000000.0
2005-06-14 00:33:00,6.13376,6.13715,6.13376,6.13715,19000000.0
2005-06-14 00:34:00,6.13662,6.13662,6.13324,6.13375,15000000.0
2005-06-14 00:35:00,6.1355,6.13712,6.1355,6.1364,12000000.0
2005-06-14 00:36:00,6.13589,6.13589,6.13322,6.13482,15000000.0
2005-06-14 00:37:00,6.13491,6.1368,6.13491,6.1368,15000000.0
2005-06-14 00:38:00,6.13656,6.13671,6.13585,6.13585,18000000.0
2005-06-14 00:39:00,6.13518,6.13609,6.13287,6.13287,20000000.0
2005-06-14 00:40:00,6.13262,6.13693,6.13262,6.13693,10000000.0
2005-06-14 00:41:00,6.13725,6.13735,6.13718,6.1372,9000000.0
2005-06-14 00:42:00,6.13723,6.13738,6.13716,6.13727,16000000.0
2005-06-14 00:43:00,6.13714,6.13729,6.13696,6.13696,16000000.0
2005-06-14 00:44:00,6.13574,6.13589,6.1342,6.13446,10000000.0
2005-06-14 00:45:00,6.13404,6.13682,6.13325,6.13415,16000000.0
2005-06-14 00:46:00,6.13452,6.13705,6.13452,6.13705,12000000.0
2005-06-14 00:47:00,6.13703,6.13703,6.13301,6.13301,8000000.0
2005-06-14 00:48:00,6.13372,6.13661,6.13286,6.1351,16000000.0
2005-06-14 00:49:00,6.1349,6.13665,6.1349,6.13665,11000000.0
2005-06-14 00:50:00,6.13711,6.13717,6.13698,6.13701,9000000.0
2005-06-14 00:51:00,6.13615,6.13651,6.13528,6.13648,9000000.0
2005-06-14 00:52:00,6.13712,6.1372,6.13691,6.13695,18000000.0
2005-06-14 00:53:00,6.13602,6.13658,6.13402,6.13618,12000000.0
2005-06-14 00:54:00,6.1364,6.1364,6.13257,6.13257,12000000.0
2005-06-14 00:55:00,6.13262,6.13639,6.13262,6.13639,11000000.0
2005-06-14 00:56:00,6.13685,6.13718,6.13445,6.13508,14000000.0
2005-06-14 00:57:00,6.13498,6.13743,6.13482,6.13743,15000000.0
2005-06-14 00:58:00,6.13779,6.13779,6.13747,6.13747,9000000.0
2005-06-14 00:59:00,6.13731,6.13731,6.13548,6.13548,17000000.0
2005-06-14 01:00:00,6.13538,6.13625,6.13366,6.13528,12000000.0
2005-06-14 01:01:00,6.13551,6.13659,6.13333,6.13376,15000000.0
2005-06-14 01:02:00,6.13421,6.13683,6.13421,6.13683,10000000.0
2005-06-14 01:03:00,6.13697,6.13697,6.13435,6.13475,13000000.0
2005-06-14 01:04:00,6.13448,6.1355,6.1331,6.1331,13000000.0
2005-06-14 01:05:00,6.13504,6.1369,6.13352,6.1369,13000000.0
2005-06-14 01:06:00,6.13543,6.13583,6.13365,6.13518,12000000.0
2005-06-14 01:07:00,6.13434,6.13573,6.13347,6.1346,13000000.0
2005-06-14 01:08:00,6.13448,6.13634,6.13283,6.13283,15000000.0
2005-06-14 01:09:00,6.13271,6.13651,6.13271,6.1347,17000000.0
2005-06-14 01:10:00,6.13687,6.1369,6.13349,6.13424,10000000.0
2005-06-14 01:11:00,6.13474,6.13667,6.13474,6.13648,11000000.0
2005-06-14 01:12:00,6.13659,6.13659,6.13466,6.1359,10000000.0
2005-06-14 01:13:00,6.13618,6.13686,6.13442,6.13686,11000000.0
2005-06-14 01:14:00,6.13666,6.13683,6.13509,6.13612,13000000.0
2005-06-14 01:15:00,6.13649,6.13734,6.1345,6.13734,9000000.0
2005-06-14 01:16:00,6.13716,6.13716,6.13368,6.1359,12000000.0
2005-06-14 01:17:00,6.13513,6.13757,6.13373,6.13757,11000000.0
2005-06-14 01:18:00,6.13843,6.1392,6.13616,6.1392,12000000.0
2005-06-14 01:19:00,6.13879,6.13924,6.13747,6.13747,19000000.0
2005-06-14 01:20:00,6.13869,6.13928,6.13578,6.13683,11000000.0
2005-06-14 01:21:00,6.13968,6.14074,6.13882,6.14074,12000000.0
2005-06-14 01:22:00,6.14133,6.14133,6.14112,6.14116,9000000.0
2005-06-14 01:23:00,6.14118,6.14141,6.14108,6.14134,13000000.0
2005-06-14 01:24:00,6.1411,6.1411,6.13834,6.13834,14000000.0
2005-06-14 01:25:00,6.13823,6.13947,6.13722,6.13947,11000000.0
2005-06-14 01:26:00,6.13923,6.13937,6.1374,6.1381,10000000.0
2005-06-14 01:27:00,6.13896,6.1409,6.13896,6.13995,17000000.0
2005-06-14 01:28:00,6.13978,6.14045,6.13697,6.13697,13000000.0
2005-06-14 01:29:00,6.13664,6.14055,6.13664,6.14055,19000000.0
2005-06-14 01:30:00,6.14129,6.14137,6.14105,6.1412,15000000.0
2005-06-14 01:31:00,6.13932,6.13942,6.13498,6.13807,15000000.0
2005-06-14 01:32:00,6.14013,6.14099,6.13836,6.14063,12000000.0
2005-06-14 01:33:00,6.14024,6.14068,6.13917,6.13989,8000000.0
2005-06-14 01:34:00,6.14025,6.14077,6.13865,6.14077,18000000.0
2005-06-14 01:35:00,6.139,6.14021,6.13689,6.13689,12000000.0
2005-06-14 01:36:00,6.13599,6.13969,6.13599,6.13644,16000000.0
2005-06-14 01:37:00,6.13629,6.14008,6.13617,6.1392,15000000.0
2005-06-14 01:38:00,6.1383,6.14024,6.13761,6.14024,18000000.0
2005-06-14 01:39:00,6.13968,6.13968,6.13667,6.13883,10000000.0
2005-06-14 01:40:00,6.13833,6.13878,6.13702,6.13844,11000000.0
2005-06-14 01:41:00,6.136,6.1381,6.13511,6.1373,16000000.0
2005-06-14 01:42:00,6.13665,6.13825,6.13615,6.13733,14000000.0
2005-06-14 01:43:00,6.13664,6.13707,6.13355,6.13355,16000000.0
2005-06-14 01:44:00,6.13371,6.1381,6.13371,6.13628,15000000.0
2005-06-14 01:45:00,6.13658,6.13748,6.13467,6.13686,16000000.0
2005-06-14 01:46:00,6.13445,6.13643,6.13399,6.13643,9000000.0
2005-06-14 01:47:00,6.13688,6.13725,6.13393,6.13725,17000000.0
2005-06-14 01:48:00,6.1376,6.13766,6.13558,6.13558,16000000.0
2005-06-14 01:49:00,6.13574,6.13708,6.13363,6.13708,10000000.0
2005-06-14 01:50:00,6.13782,6.13827,6.13535,6.13709,11000000.0
2005-06-14 01:51:00,6.13725,6.13828,6.13579,6.13731,12000000.0
2005-06-14 01:52:00,6.13788,6.13935,6.13609,6.13765,12000000.0
2005-06-14 01:53:00,6.13776,6.13951,6.13689,6.13689,18000000.0
2005-06-14 01:54:00,6.13677,6.13829,6.13677,6.13767,14000000.0
2005-06-14 01:55:00,6.13765,6.13842,6.13725,6.13774,18000000.0
2005-06-14 01:56:00,6.13892,6.14136,6.13892,6.14023,8000000.0
2005-06-14 01:57:00,6.14006,6.14034,6.13881,6.13983,13000000.0
2005-06-14 01:58:00,6.13925,6.14066,6.1383,6.14066,11000000.0
2005-06-14 01:59:00,6.14033,6.14141,6.13967,6.1408,11000000.0
2005-06-14 02:00:00,6.14073,6.14115,6.13896,6.13933,16000000.0
2005-06-14 02:01:00,6.1394,6.14048,6.13784,6.14031,21000000.0
2005-06-14 02:02:00,6.13963,6.14084,6.13833,6.14084,10000000.0
2005-06-14 02:03:00,6.14005,6.14005,6.13733,6.13733,8000000.0
2005-06-14 02:04:00,6.13867,6.14026,6.13854,6.13976,14000000.0
2005-06-14 02:05:00,6.13771,6.13973,6.13632,6.13921,14000000.0
2005-06-14 02:06:00,6.13843,6.13903,6.13733,6.13831,15000000.0
2005-06-14 02:07:00,6.13941,6.13941,6.13713,6.1375,10000000.0
2005-06-14 02:08:00,6.13719,6.13763,6.13508,6.13692,16000000.0
2005-06-14 02:09:00,6.13597,6.13782,6.13597,6.13694,18000000.0
2005-06-14 02:10:00,6.13545,6.13768,6.13481,6.13573,16000000.0
2005-06-14 02:11:00,6.13698,6.13757,6.13508,6.13663,14000000.0
2005-06-14 02:12:00,6.1364,6.1367,6.13455,6.13455,10000000.0
2005-06-14 02:13:00,6.13329,6.134,6.12977,6.12977,15000000.0
2005-06-14 02:14:00,6.12791,6.13295,6.12791,6.13043,19000000.0
2005-06-14 02:15:00,6.13247,6.13247,6.13018,6.13121,12000000.0
2005-06-14 02:16:00,6.13217,6.13239,6.12974,6.13069,18000000.0
2005-06-14 02:17:00,6.1298,6.13173,6.12871,6.13026,14000000.0
2005-06-14 02:18:00,6.12971,6.13154,6.12884,6.13088,12000000.0
2005-06-14 02:19:00,6.12988,6.13118,6.12833,6.13086,14000000.0
2005-06-14 02:20:00,6.13068,6.13068,6.12842,6.13017,13000000.0
2005-06-14 02:21:00,6.12936,6.12936,6.12605,6.12655,15000000.0
2005-06-14 02:22:00,6.12675,6.12801,6.12652,6.12746,13000000.0
2005-06-14 02:23:00,6.12903,6.12958,6.12744,6.12958,16000000.0
2005-06-14 02:24:00,6.13015,6.13106,6.12938,6.13106,17000000.0
2005-06-14 02:25:00,6.13123,6.13123,6.12886,6.12985,10000000.0
2005-06-14 02:26:00,6.13012,6.13045,6.12884,6.12884,13000000.0
2005-06-14 02:27:00,6.13027,6.13027,6.12795,6.12795,7000000.0
2005-06-14 02:28:00,6.12932,6.12955,6.12751,6.12797,9000000.0
2005-06-14 02:29:00,6.12839,6.12988,6.1267,6.12797,20000000.0
2005-06-14 02:30:00,6.12883,6.12949,6.12679,6.12892,11000000.0
2005-06-14 02:31:00,6.12825,6.12945,6.12725,6.12782,9000000.0
2005-06-14 02:32:00,6.12874,6.12971,6.12775,6.12971,13000000.0
2005-06-14 02:33:00,6.12952,6.12982,6.12782,6.12782,14000000.0
2005-06-14 02:34:00,6.12828,6.12932,6.12742,6.12828,17000000.0
2005-06-14 02:35:00,6.12818,6.12941,6.12615,6.12819,15000000.0
2005-06-14 02:36:00,6.12848,6.12896,6.12628,6.12769,14000000.0
2005-06-14 02:37:00,6.12908,6.12908,6.1271,6.12772,13000000.0
2005-06-14 02:38:00,6.12679,6.12679,6.12382,6.12382,14000000.0
2005-06-14 02:39:00,6.12474,6.12719,6.12376,6.12376,15000000.0
2005-06-14 02:40:00,6.12336,6.12544,6.12336,6.12544,12000000.0
2005-06-14 02:41:00,6.12707,6.12707,6.1216,6.1216,13000000.0
2005-06-14 02:42:00,6.12223,6.12316,6.12047,6.12129,16000000.0
2005-06-14 02:43:00,6.12168,6.1238,6.12168,6.12255,18000000.0
2005-06-14 02:44:00,6.12038,6.12305,6.12004,6.12252,10000000.0
2005-06-14 02:45:00,6.12334,6.12334,6.11932,6.122,14000000.0
2005-06-14 02:46:00,6.12135,6.12325,6.11987,6.12175,18000000.0
2005-06-14 02:47:00,6.12368,6.12423,6.12216,6.12275,17000000.0
2005-06-14 02:48:00,6.12248,6.12326,6.12131,6.12224,7000000.0
2005-06-14 02:49:00,6.1218,6.12294,6.11982,6.11982,13000000.0
2005-06-14 02:50:00,6.12359,6.1237,6.12138,6.12156,14000000.0
2005-06-14 02:51:00,6.12191,6.12274,6.12134,6.12274,15000000.0
2005-06-14 02:52:00,6.12147,6.1217,6.11937,6.1217,15000000.0
2005-06-14 02:53:00,6.12145,6.12155,6.11947,6.11947,9000000.0
2005-06-14 02:54:00,6.11867,6.1211,6.11815,6.1211,13000000.0
2005-06-14 02:55:00,6.1231,6.12339,6.12094,6.12094,11000000.0
2005-06-14 02:56:00,6.12197,6.12382,6.12093,6.12093,18000000.0
2005-06-14 02:57:00,6.1219,6.1219,6.11912,6.12066,13000000.0
2005-06-14 02:58:00,6.11963,6.12051,6.11779,6.12051,9000000.0
2005-06-14 02:59:00,6.12118,6.12118,6.11844,6.1185,14000000.0
2005-06-14 03:00:00,6.11545,6.12078,6.11545,6.12078,11000000.0
2005-06-14 03:01:00,6.12095,6.12257,6.12095,6.12246,11000000.0
2005-06-14 03:02:00,6.12219,6.12221,6.11998,6.12024,11000000.0
2005-06-14 03:03:00,6.1223,6.12478,6.1223,6.12387,23000000.0
2005-06-14 03:04:00,6.12402,6.12432,6.12262,6.124,11000000.0
2005-06-14 03:05:00,6.12336,6.12336,6.12076,6.12236,17000000.0
2005-06-14 03:06:00,6.12437,6.12437,6.12079,6.1223,9000000.0
2005-06-14 03:07:00,6.12251,6.12313,6.12202,6.12275,15000000.0
2005-06-14 03:08:00,6.12275,6.12354,6.12026,6.12354,12000000.0
2005-06-14 03:09:00,6.12382,6.12464,6.12044,6.12044,15000000.0
2005-06-14 03:10:00,6.11915,6.12292,6.11817,6.12263,19000000.0
2005-06-14 03:11:00,6.12414,6.12422,6.12049,6.12152,15000000.0
2005-06-14 03:12:00,6.12181,6.122,6.12044,6.12044,18000000.0
2005-06-14 03:13:00,6.1216,6.1228,6.11986,6.1228,18000000.0
2005-06-14 03:14:00,6.12241,6.12241,6.12071,6.12222,10000000.0
2005-06-14 03:15:00,6.11993,6.12105,6.11922,6.11955,7000000.0
2005-06-14 03:16:00,6.11913,6.12107,6.11913,6.12107,8000000.0
2005-06-14 03:17:00,6.12185,6.12185,6.11845,6.1202,10000000.0
2005-06-14 03:18:00,6.11893,6.12093,6.11848,6.11933,15000000.0
2005-06-14 03:19:00,6.12133,6.12212,6.11851,6.11851,10000000.0
2005-06-14 03:20:00,6.11998,6.12195,6.11998,6.12114,16000000.0
2005-06-14 03:21:00,6.12242,6.12252,6.1194,6.12067,11000000.0
2005-06-14 03:22:00,6.1209,6.12172,6.1186,6.12172,10000000.0
2005-06-14 03:23:00,6.12036,6.12171,6.12003,6.12003,12000000.0
2005-06-14 03:24:00,6.12151,6.12319,6.11967,6.12267,13000000.0
2005-06-14 03:25:00,6.12238,6.12238,6.12019,6.12182,11000000.0
2005-06-14 03:26:00,6.12242,6.12293,6.11977,6.12176,13000000.0
2005-06-14 03:27:00,6.12114,6.12242,6.12105,6.12236,14000000.0
2005-06-14 03:28:00,6.12244,6.12244,6.12041,6.12048,18000000.0
2005-06-14 03:29:00,6.11994,6.11994,6.11785,6.11785,15000000.0
2005-06-14 03:30:00,6.11842,6.1222,6.11842,6.1222,10000000.0
2005-06-14 03:31:00,6.12213,6.12213,6.11876,6.11979,13000000.0
2005-06-14 03:32:00,6.12104,6.12281,6.1206,6.1206,16000000.0
2005-06-14 03:33:00,6.12078,6.12262,6.12078,6.12262,13000000.0
2005-06-14 03:34:00,6.122,6.12292,6.12011,6.12169,16000000.0
2005-06-14 03:35:00,6.12112,6.1218,6.11898,6.11898,10000000.0
2005-06-14 03:36:00,6.11934,6.12126,6.11915,6.11944,11000000.0
2005-06-14 03:37:00,6.12088,6.1217,6.11875,6.12053,13000000.0
2005-06-14 03:38:00,6.11977,6.12236,6.11975,6.12236,13000000.0
2005-06-14 03:39:00,6.12187,6.12187,6.11859,6.12028,13000000.0
2005-06-14 03:40:00,6.11983,6.12072,6.1172,6.11935,12000000.0
2005-06-14 03:41:00,6.11979,6.12061,6.11821,6.11851,16000000.0
2005-06-14 03:42:00,6.12015,6.1203,6.11799,6.11951,21000000.0
2005-06-14 03:43:00,6.11946,6.12226,6.11946,6.12185,18000000.0
2005-06-14 03:44:00,6.12117,6.12357,6.11958,6.12099,15000000.0
2005-06-14 03:45:00,6.12118,6.12244,6.1206,6.1206,9000000.0
2005-06-14 03:46:00,6.11949,6.12131,6.11949,6.12104,8000000.0
2005-06-14 03:47:00,6.12189,6.12222,6.11924,6.11924,11000000.0
2005-06-14 03:48:00,6.12001,6.12294,6.12001,6.12201,9000000.0
2005-06-14 03:49:00,6.12186,6.12425,6.12186,6.12374,16000000.0
2005-06-14 03:50:00,6.12422,6.12466,6.12207,6.1239,19000000.0
2005-06-14 03:51:00,6.12467,6.12493,6.12374,6.12452,9000000.0
2005-06-14 03:52:00,6.12456,6.12583,6.12248,6.12536,19000000.0
2005-06-14 03:53:00,6.12384,6.12718,6.12377,6.12646,10000000.0
2005-06-14 03:54:00,6.12806,6.12806,6.12375,6.12627,17000000.0
2005-06-14 03:55:00,6.12483,6.12699,6.12374,6.12531,16000000.0
2005-06-14 03:56:00,6.12756,6.12756,6.12414,6.12484,7000000.0
2005-06-14 03:57:00,6.12575,6.12657,6.12432,6.12475,11000000.0
2005-06-14 03:58:00,6.12492,6.12647,6.12334,6.1259,12000000.0
2005-06-14 03:59:00,6.12661,6.12712,6.12473,6.12688,17000000.0
2005-06-14 04:00:00,6.12751,6.12797,6.12504,6.12797,12000000.0
2005-06-14 04:01:00,6.12774,6.12892,6.12507,6.12892,16000000.0
2005-06-14 04:02:00,6.12908,6.13003,6.1275,6.12967,14000000.0
2005-06-14 04:03:00,6.12931,6.1302,6.12903,6.12977,12000000.0
2005-06-14 04:04:00,6.12925,6.13008,6.12858,6.13,16000000.0
2005-06-14 04:05:00,6.13068,6.13093,6.12936,6.13021,13000000.0
2005-06-14 04:06:00,6.13052,6.13151,6.12919,6.12919,16000000.0
2005-06-14 04:07:00,6.12869,6.1305,6.12705,6.13047,13000000.0
2005-06-14 04:08:00,6.12984,6.1323,6.12909,6.12909,14000000.0
2005-06-14 04:09:00,6.13065,6.13288,6.13065,6.13288,10000000.0
2005-06-14 04:10:00,6.13254,6.13261,6.12991,6.13146,12000000.0
2005-06-14 04:11:00,6.13165,6.13177,6.12946,6.13035,14000000.0
2005-06-14 04:12:00,6.13031,6.13179,6.13031,6.13069,19000000.0
2005-06-14 04:13:00,6.13047,6.13227,6.12976,6.13165,20000000.0
2005-06-14 04:14:00,6.13177,6.13259,6.13087,6.13186,12000000.0
2005-06-14 04:15:00,6.12999,6.1324,6.12971,6.1312,8000000.0
2005-06-14 04:16:00,6.13107,6.13349,6.13003,6.13234,13000000.0
2005-06-14 04:17:00,6.13215,6.133,6.13091,6.133,15000000.0
2005-06-14 04:18:00,6.13319,6.13319,6.13175,6.13206,9000000.0
2005-06-14 04:19:00,6.1327,6.13366,6.13242,6.13366,12000000.0
2005-06-14 04:20:00,6.1333,6.1333,6.13133,6.13183,9000000.0
2005-06-14 04:21:00,6.13198,6.13308,6.13117,6.13194,17000000.0
2005-06-14 04:22:00,6.13148,6.13378,6.13061,6.13112,14000000.0
2005-06-14 04:23:00,6.132,6.13433,6.132,6.1328,10000000.0
2005-06-14 04:24:00,6.13278,6.13386,6.13077,6.13154,12000000.0
2005-06-14 04:25:00,6.13286,6.13385,6.13226,6.13244,10000000.0
2005-06-14 04:26:00,6.13144,6.13303,6.13088,6.1311,7000000.0
2005-06-14 04:27:00,6.13061,6.13316,6.13008,6.13211,15000000.0
2005-06-14 04:28:00,6.13184,6.13378,6.13116,6.13371,7000000.0
2005-06-14 04:29:00,6.13391,6.13391,6.13116,6.13116,14000000.0
2005-06-14 04:30:00,6.13152,6.13189,6.1305,6.13064,11000000.0
2005-06-14 04:31:00,6.13097,6.13318,6.13097,6.13185,15000000.0
2005-06-14 04:32:00,6.13255,6.13285,6.13114,6.13231,17000000.0
2005-06-14 04:33:00,6.13078,6.13148,6.12979,6.13084,14000000.0
2005-06-14 04:34:00,6.13172,6.13352,6.13159,6.13352,9000000.0
2005-06-14 04:35:00,6.13361,6.13361,6.13087,6.13087,12000000.0
2005-06-14 04:36:00,6.13116,6.13207,6.13099,6.13207,12000000.0
2005-06-14 04:37:00,6.13184,6.13209,6.12935,6.13195,12000000.0
2005-06-14 04:38:00,6.13189,6.1324,6.13097,6.132,11000000.0
2005-06-14 04:39:00,6.13171,6.13349,6.13171,6.13349,17000000.0
2005-06-14 04:40:00,6.13175,6.1326,6.13096,6.13143,9000000.0
2005-06-14 04:41:00,6.13244,6.13266,6.13155,6.13206,10000000.0
2005-06-14 04:42:00,6.13266,6.133,6.13017,6.13164,8000000.0
2005-06-14 04:43:00,6.13028,6.13266,6.13028,6.13253,18000000.0
2005-06-14 04:44:00,6.13277,6.13315,6.12969,6.12969,9000000.0
2005-06-14 04:45:00,6.129,6.1322,6.12889,6.1322,9000000.0
2005-06-14 04:46:00,6.13261,6.13339,6.13194,6.13225,16000000.0
2005-06-14 04:47:00,6.13193,6.13288,6.12978,6.13231,12000000.0
2005-06-14 04:48:00,6.13275,6.13275,6.1309,6.13144,10000000.0
2005-06-14 04:49:00,6.13133,6.13217,6.12978,6.13046,16000000.0
2005-06-14 04:50:00,6.13102,6.13233,6.13032,6.13233,16000000.0
2005-06-14 04:51:00,6.13142,6.13142,6.12881,6.12926,20000000.0
2005-06-14 04:52:00,6.12962,6.13195,6.12962,6.13102,13000000.0
2005-06-14 04:53:00,6.13145,6.13167,6.12902,6.12934,11000000.0
2005-06-14 04:54:00,6.13016,6.13178,6.12991,6.13028,11000000.0
2005-06-14 04:55:00,6.13041,6.13041,6.12706,6.12745,12000000.0
2005-06-14 04:56:00,6.12831,6.13114,6.12776,6.12999,16000000.0
2005-06-14 04:57:00,6.13094,6.1312,6.12826,6.12846,7000000.0
2005-06-14 04:58:00,6.12905,6.13111,6.12905,6.13056,13000000.0
2005-06-14 04:59:00,6.12864,6.12977,6.12728,6.12864,17000000.0
2005-06-14 05:00:00,6.12992,6.13096,6.12815,6.13096,10000000.0
2005-06-14 05:01:00,6.13113,6.13143,6.12937,6.13031,13000000.0
2005-06-14 05:02:00,6.12901,6.13015,6.12776,6.12941,18000000.0
2005-06-14 05:03:00,6.12954,6.13132,6.1288,6.1288,9000000.0
2005-06-14 05:04:00,6.12868,6.12898,6.12725,6.12867,12000000.0
2005-06-14 05:05:00,6.12961,6.13112,6.12818,6.13112,10000000.0
2005-06-14 05:06:00,6.13074,6.1309,6.12729,6.12729,20000000.0
2005-06-14 05:07:00,6.12813,6.12989,6.12707,6.12949,10000000.0
2005-06-14 05:08:00,6.13056,6.13101,6.12949,6.12949,17000000.0
2005-06-14 05:09:00,6.12919,6.13125,6.1291,6.13035,15000000.0
2005-06-14 05:10:00,6.13055,6.13117,6.12832,6.13108,10000000.0
2005-06-14 05:11:00,6.13187,6.13187,6.13065,6.13183,16000000.0
2005-06-14 05:12:00,6.13208,6.1321,6.13041,6.13041,7000000.0
2005-06-14 05:13:00,6.1305,6.13175,6.1305,6.13175,12000000.0
2005-06-14 05:14:00,6.13108,6.13124,6.12781,6.13124,14000000.0
2005-06-14 05:15:00,6.13138,6.13138,6.12968,6.13031,16000000.0
2005-06-14 05:16:00,6.12905,6.13134,6.12796,6.12796,15000000.0
2005-06-14 05:17:00,6.12779,6.13104,6.12779,6.12897,10000000.0
2005-06-14 05:18:00,6.12785,6.12932,6.12597,6.1277,13000000.0
2005-06-14 05:19:00,6.12799,6.13003,6.12737,6.12816,13000000.0
2005-06-14 05:20:00,6.1284,6.13112,6.1284,6.12951,20000000.0
2005-06-14 05:21:00,6.12956,6.13098,6.12904,6.13006,9000000.0
2005-06-14 05:22:00,6.12857,6.13067,6.12857,6.12862,17000000.0
2005-06-14 05:23:00,6.12807,6.13114,6.12807,6.13046,14000000.0
2005-06-14 05:24:00,6.13006,6.13028,6.12881,6.12935,19000000.0
2005-06-14 05:25:00,6.12978,6.13192,6.12779,6.12779,13000000.0
2005-06-14 05:26:00,6.12778,6.12979,6.12644,6.1281,13000000.0
2005-06-14 05:27:00,6.12865,6.13162,6.12865,6.12908,13000000.0
2005-06-14 05:28:00,6.12884,6.1317,6.12835,6.1317,10000000.0
2005-06-14 05:29:00,6.13192,6.13192,6.128,6.13061,17000000.0
2005-06-14 05:30:00,6.13194,6.13194,6.12995,6.13049,21000000.0
2005-06-14 05:31:00,6.13025,6.13104,6.12903,6.12903,13000000.0
2005-06-14 05:32:00,6.12891,6.13179,6.12837,6.12839,16000000.0
2005-06-14 05:33:00,6.12678,6.13051,6.12678,6.12897,13000000.0
2005-06-14 05:34:00,6.12915,6.13129,6.12915,6.13108,13000000.0
2005-06-14 05:35:00,6.1312,6.13138,6.12944,6.13138,14000000.0
2005-06-14 05:36:00,6.13179,6.13199,6.13163,6.13179,18000000.0
2005-06-14 05:37:00,6.13119,6.13119,6.129,6.129,12000000.0
2005-06-14 05:38:00,6.12877,6.13058,6.1279,6.12864,13000000.0
2005-06-14 05:39:00,6.12931,6.13131,6.12896,6.12896,21000000.0
2005-06-14 05:40:00,6.12994,6.13045,6.12768,6.12768,14000000.0
2005-06-14 05:41:00,6.12759,6.13139,6.12759,6.13139,13000000.0
2005-06-14 05:42:00,6.13067,6.13081,6.12758,6.12758,8000000.0
2005-06-14 05:43:00,6.12786,6.1311,6.12786,6.13049,13000000.0
2005-06-14 05:44:00,6.13034,6.13105,6.12843,6.13018,13000000.0
2005-06-14 05:45:00,6.13036,6.13082,6.12904,6.12904,24000000.0
2005-06-14 05:46:00,6.12912,6.13117,6.12908,6.1304,14000000.0
2005-06-14 05:47:00,6.12991,6.12991,6.12897,6.1291,11000000.0
2005-06-14 05:48:00,6.12792,6.13026,6.12761,6.12952,18000000.0
2005-06-14 05:49:00,6.12789,6.12835,6.12666,6.1268,10000000.0
2005-06-14 05:50:00,6.12815,6.12891,6.12687,6.12687,10000000.0
2005-06-14 05:51:00,6.12737,6.12875,6.12725,6.12857,11000000.0
2005-06-14 05:52:00,6.1264,6.12787,6.12391,6.12578,19000000.0
2005-06-14 05:53:00,6.12557,6.12637,6.12338,6.12494,15000000.0
2005-06-14 05:54:00,6.12632,6.12632,6.12537,6.12563,7000000.0
2005-06-14 05:55:00,6.12575,6.12761,6.12575,6.12737,12000000.0
2005-06-14 05:56:00,6.12763,6.12763,6.12468,6.12649,16000000.0
2005-06-14 05:57:00,6.12734,6.12776,6.12614,6.12757,11000000.0
2005-06-14 05:58:00,6.12706,6.12727,6.12591,6.12702,22000000.0
2005-06-14 05:59:00,6.1273,6.12801,6.12675,6.12801,9000000.0
2005-06-14 06:00:00,6.12739,6.12784,6.12606,6.12771,17000000.0
2005-06-14 06:01:00,6.12793,6.12833,6.12756,6.12825,18000000.0
2005-06-14 06:02:00,6.12787,6.12892,6.12705,6.12708,18000000.0
2005-06-14 06:03:00,6.12653,6.12746,6.12586,6.12744,16000000.0
2005-06-14 06:04:00,6.12613,6.12613,6.12227,6.12259,8000000.0
2005-06-14 06:05:00,6.12463,6.12525,6.124,6.12418,10000000.0
2005-06-14 06:06:00,6.1238,6.12448,6.1225,6.12427,27000000.0
2005-06-14 06:07:00,6.12455,6.12614,6.12439,6.12439,17000000.0
2005-06-14 06:08:00,6.12436,6.12613,6.12436,6.12613,14000000.0
2005-06-14 06:09:00,6.12505,6.1264,6.12345,6.12542,13000000.0
2005-06-14 06:10:00,6.12435,6.12516,6.12399,6.12451,14000000.0
2005-06-14 06:11:00,6.12468,6.12478,6.12285,6.12301,16000000.0
2005-06-14 06:12:00,6.12264,6.12444,6.12264,6.12375,17000000.0
2005-06-14 06:13:00,6.12394,6.12477,6.12254,6.12337,14000000.0
2005-06-14 06:14:00,6.12303,6.12552,6.12303,6.12552,12000000.0
2005-06-14 06:15:00,6.12528,6.12528,6.12211,6.12211,13000000.0
2005-06-14 06:16:00,6.12353,6.12578,6.12353,6.12484,14000000.0
2005-06-14 06:17:00,6.12443,6.12575,6.12398,6.12575,11000000.0
2005-06-14 06:18:00,6.1257,6.1257,6.12286,6.12399,12000000.0
2005-06-14 06:19:00,6.12317,6.12317,6.12107,6.12256,19000000.0
2005-06-14 06:20:00,6.12345,6.12441,6.12198,6.12275,11000000.0
2005-06-14 06:21:00,6.12496,6.12569,6.12376,6.12376,9000000.0
2005-06-14 06:22:00,6.12367,6.12665,6.12254,6.12665,22000000.0
2005-06-14 06:23:00,6.12655,6.12655,6.12449,6.12449,18000000.0
2005-06-14 06:24:00,6.12414,6.12464,6.12315,6.12373,8000000.0
2005-06-14 06:25:00,6.12308,6.12517,6.12115,6.12517,9000000.0
2005-06-14 06:26:00,6.12605,6.12605,6.12383,6.1257,13000000.0
2005-06-14 06:27:00,6.12588,6.12588,6.12253,6.12356,15000000.0
2005-06-14 06:28:00,6.12395,6.12596,6.12388,6.12596,18000000.0
2005-06-14 06:29:00,6.12593,6.12593,6.12319,6.12434,16000000.0
2005-06-14 06:30:00,6.12531,6.12554,6.12373,6.12523,10000000.0
2005-06-14 06:31:00,6.12525,6.12608,6.12525,6.12547,13000000.0
2005-06-14 06:32:00,6.12367,6.12404,6.12281,6.12304,10000000.0
2005-06-14 06:33:00,6.12374,6.1246,6.12251,6.12344,10000000.0
2005-06-14 06:34:00,6.12367,6.1253,6.12367,6.12464,15000000.0
2005-06-14 06:35:00,6.12335,6.1237,6.12076,6.12321,13000000.0
2005-06-14 06:36:00,6.12154,6.12516,6.12154,6.12516,23000000.0
2005-06-14 06:37:00,6.1241,6.12506,6.12242,6.12444,11000000.0
2005-06-14 06:38:00,6.12402,6.1255,6.12248,6.12483,17000000.0
2005-06-14 06:39:00,6.12468,6.12584,6.12406,6.12552,8000000.0
2005-06-14 06:40:00,6.12617,6.12851,6.12556,6.12851,15000000.0
2005-06-14 06:41:00,6.12754,6.12934,6.12651,6.12907,15000000.0
2005-06-14 06:42:00,6.12852,6.1298,6.12833,6.12913,16000000.0
2005-06-14 06:43:00,6.12919,6.13123,6.12919,6.13074,12000000.0
2005-06-14 06:44:00,6.12934,6.12994,6.12771,6.12947,13000000.0
2005-06-14 06:45:00,6.12985,6.13064,6.12777,6.12947,14000000.0
2005-06-14 06:46:00,6.12897,6.13026,6.12822,6.13026,12000000.0
2005-06-14 06:47:00,6.13061,6.13061,6.12889,6.12889,11000000.0
2005-06-14 06:48:00,6.12901,6.13167,6.12901,6.13129,15000000.0
2005-06-14 06:49:00,6.13067,6.13273,6.12869,6.13113,17000000.0
2005-06-14 06:50:00,6.13195,6.13295,6.12934,6.13295,13000000.0
2005-06-14 06:51:00,6.13258,6.13258,6.13016,6.13118,8000000.0
2005-06-14 06:52:00,6.13217,6.1325,6.13005,6.13005,14000000.0
2005-06-14 06:53:00,6.132,6.13336,6.13135,6.13225,13000000.0
2005-06-14 06:54:00,6.13049,6.13208,6.1297,6.13184,8000000.0
2005-06-14 06:55:00,6.13116,6.13194,6.12994,6.1308,10000000.0
2005-06-14 06:56:00,6.13025,6.13104,6.12949,6.13037,11000000.0
2005-06-14 06:57:00,6.12917,6.13228,6.12914,6.12914,17000000.0
2005-06-14 06:58:00,6.12909,6.1323,6.12909,6.13014,12000000.0
2005-06-14 06:59:00,6.12985,6.13121,6.1286,6.13065,14000000.0
2005-06-14 07:00:00,6.13069,6.13101,6.12864,6.12864,11000000.0
2005-06-14 07:01:00,6.12929,6.13108,6.12927,6.13076,10000000.0
2005-06-14 07:02:00,6.13086,6.13159,6.12811,6.13159,14000000.0
2005-06-14 07:03:00,6.13037,6.13037,6.12889,6.1298,7000000.0
2005-06-14 07:04:00,6.12911,6.13048,6.12855,6.13048,16000000.0
2005-06-14 07:05:00,6.13083,6.13103,6.12815,6.13079,15000000.0
2005-06-14 07:06:00,6.13037,6.13051,6.12886,6.12886,16000000.0
2005-06-14 07:07:00,6.13001,6.13043,6.12849,6.13043,12000000.0
2005-06-14 07:08:00,6.13192,6.13214,6.13113,6.13214,8000000.0
2005-06-14 07:09:00,6.13088,6.13241,6.12941,6.13241,8000000.0
2005-06-14 07:10:00,6.13188,6.13296,6.13012,6.1323,16000000.0
2005-06-14 07:11:00,6.13212,6.13355,6.13057,6.1314,17000000.0
2005-06-14 07:12:00,6.13177,6.13425,6.12997,6.12997,20000000.0
2005-06-14 07:13:00,6.13027,6.13197,6.13001,6.13162,18000000.0
2005-06-14 07:14:00,6.13045,6.13223,6.12951,6.13166,11000000.0
2005-06-14 07:15:00,6.13128,6.13138,6.12858,6.12937,18000000.0
2005-06-14 07:16:00,6.12975,6.13088,6.12892,6.12934,18000000.0
2005-06-14 07:17:00,6.12973,6.13061,6.12839,6.12875,12000000.0
2005-06-14 07:18:00,6.12961,6.13064,6.12814,6.12814,18000000.0
2005-06-14 07:19:00,6.12804,6.1297,6.12635,6.12933,14000000.0
2005-06-14 07:20:00,6.12849,6.1301,6.12643,6.12814,18000000.0
2005-06-14 07:21:00,6.129,6.12966,6.12634,6.12872,13000000.0
2005-06-14 07:22:00,6.12867,6.13025,6.12733,6.128,14000000.0
2005-06-14 07:23:00,6.12943,6.13092,6.12674,6.13021,15000000.0
2005-06-14 07:24:00,6.13093,6.132,6.12959,6.13077,16000000.0
2005-06-14 07:25:00,6.13037,6.1325,6.12905,6.13018,15000000.0
2005-06-14 07:26:00,6.13074,6.13337,6.13074,6.13284,13000000.0
2005-06-14 07:27:00,6.13214,6.13214,6.12833,6.1316,12000000.0
2005-06-14 07:28:00,6.13133,6.13133,6.12901,6.13013,22000000.0
2005-06-14 07:29:00,6.13168,6.13277,6.12922,6.12944,16000000.0
2005-06-14 07:30:00,6.1287,6.13322,6.1287,6.13273,14000000.0
2005-06-14 07:31:00,6.13179,6.13506,6.13092,6.13506,13000000.0
2005-06-14 07:32:00,6.13492,6.13549,6.13246,6.13246,9000000.0
2005-06-14 07:33:00,6.13428,6.1353,6.13375,6.13487,7000000.0
2005-06-14 07:34:00,6.13514,6.13591,6.13327,6.13519,18000000.0
2005-06-14 07:35:00,6.13436,6.13511,6.13359,6.13442,9000000.0
2005-06-14 07:36:00,6.1348,6.13523,6.13194,6.13216,13000000.0
2005-06-14 07:37:00,6.13248,6.13624,6.13248,6.13624,11000000.0
2005-06-14 07:38:00,6.13631,6.13842,6.13562,6.13842,11000000.0
2005-06-14 07:39:00,6.13917,6.13939,6.13603,6.13743,19000000.0
2005-06-14 07:40:00,6.13827,6.13828,6.13428,6.13428,11000000.0
2005-06-14 07:41:00,6.13656,6.13804,6.13578,6.13804,7000000.0
2005-06-14 07:42:00,6.13823,6.13939,6.13569,6.13935,13000000.0
2005-06-14 07:43:00,6.14067,6.14078,6.13876,6.13968,14000000.0
2005-06-14 07:44:00,6.13908,6.13908,6.13659,6.13722,10000000.0
2005-06-14 07:45:00,6.13454,6.13582,6.13391,6.13503,8000000.0
2005-06-14 07:46:00,6.13543,6.13738,6.13392,6.13671,13000000.0
2005-06-14 07:47:00,6.13782,6.13782,6.13585,6.1368,15000000.0
2005-06-14 07:48:00,6.1366,6.1366,6.13302,6.13484,13000000.0
2005-06-14 07:49:00,6.13439,6.1363,6.13306,6.1363,10000000.0
2005-06-14 07:50:00,6.13525,6.13532,6.13353,6.13471,17000000.0
2005-06-14 07:51:00,6.13371,6.13525,6.13262,6.13419,16000000.0
2005-06-14 07:52:00,6.13434,6.13472,6.13303,6.13303,13000000.0
2005-06-14 07:53:00,6.13352,6.13539,6.13286,6.13286,10000000.0
2005-06-14 07:54:00,6.13358,6.13436,6.13233,6.134,11000000.0
2005-06-14 07:55:00,6.13482,6.13579,6.13202,6.13579,12000000.0
2005-06-14 07:56:00,6.13576,6.13801,6.13467,6.13665,13000000.0
2005-06-14 07:57:00,6.13838,6.13845,6.13535,6.13654,8000000.0
2005-06-14 07:58:00,6.13736,6.13803,6.13611,6.13796,14000000.0
2005-06-14 07:59:00,6.13798,6.13823,6.13654,6.13742,15000000.0
2005-06-14 08:00:00,6.13735,6.13763,6.13445,6.13636,10000000.0
2005-06-14 08:01:00,6.13683,6.13823,6.13514,6.13734,13000000.0
2005-06-14 08:02:00,6.13922,6.14152,6.13837,6.13928,14000000.0
2005-06-14 08:03:00,6.13948,6.14014,6.13778,6.13778,12000000.0
2005-06-14 08:04:00,6.13808,6.13837,6.13482,6.13482,16000000.0
2005-06-14 08:05:00,6.13476,6.13734,6.13382,6.13481,14000000.0
2005-06-14 08:06:00,6.1344,6.13634,6.1344,6.13517,19000000.0
2005-06-14 08:07:00,6.13457,6.13629,6.13457,6.13573,19000000.0
2005-06-14 08:08:00,6.13613,6.13613,6.13427,6.13526,11000000.0
2005-06-14 08:09:00,6.13548,6.13579,6.13472,6.13493,10000000.0
2005-06-14 08:10:00,6.13577,6.1361,6.13431,6.13462,16000000.0
2005-06-14 08:11:00,6.13462,6.13614,6.13462,6.13607,9000000.0
2005-06-14 08:12:00,6.13659,6.13659,6.13476,6.1351,10000000.0
2005-06-14 08:13:00,6.13593,6.13611,6.1343,6.13585,11000000.0
2005-06-14 08:14:00,6.13512,6.13582,6.13324,6.13329,12000000.0
2005-06-14 08:15:00,6.13394,6.13462,6.13295,6.1338,15000000.0
2005-06-14 08:16:00,6.13484,6.13505,6.13325,6.13505,14000000.0
2005-06-14 08:17:00,6.13427,6.1359,6.13427,6.1354,10000000.0
2005-06-14 08:18:00,6.13623,6.13747,6.13535,6.13609,9000000.0
2005-06-14 08:19:00,6.13605,6.13605,6.1335,6.1335,11000000.0
2005-06-14 08:20:00,6.13398,6.13561,6.13346,6.13561,11000000.0
2005-06-14 08:21:00,6.13678,6.13678,6.13469,6.13547,20000000.0
2005-06-14 08:22:00,6.13433,6.1347,6.13256,6.13256,8000000.0
2005-06-14 08:23:00,6.13224,6.13501,6.13224,6.13403,12000000.0
2005-06-14 08:24:00,6.1334,6.13418,6.13263,6.13389,13000000.0
2005-06-14 08:25:00,6.13263,6.13426,6.13263,6.13403,12000000.0
2005-06-14 08:26:00,6.13331,6.1343,6.13302,6.13354,13000000.0
2005-06-14 08:27:00,6.1341,6.13471,6.13393,6.13471,11000000.0
2005-06-14 08:28:00,6.13453,6.13459,6.13346,6.1341,8000000.0
2005-06-14 08:29:00,6.13392,6.13424,6.1325,6.13312,12000000.0
2005-06-14 08:30:00,6.1347,6.13544,6.13426,6.1353,11000000.0
2005-06-14 08:31:00,6.13557,6.13579,6.13436,6.13444,10000000.0
2005-06-14 08:32:00,6.13421,6.13503,6.13371,6.13383,13000000.0
2005-06-14 08:33:00,6.13271,6.13373,6.13227,6.13373,11000000.0
2005-06-14 08:34:00,6.1337,6.13462,6.13228,6.13296,17000000.0
2005-06-14 08:35:00,6.13456,6.1361,6.13456,6.1361,11000000.0
2005-06-14 08:36:00,6.13573,6.13605,6.13449,6.1349,10000000.0
2005-06-14 08:37:00,6.13505,6.13606,6.13486,6.13606,9000000.0
2005-06-14 08:38:00,6.13598,6.13598,6.13488,6.13515,18000000.0
2005-06-14 08:39:00,6.13655,6.13666,6.13548,6.13548,8000000.0
2005-06-14 08:40:00,6.13469,6.13529,6.134,6.13499,7000000.0
2005-06-14 08:41:00,6.13356,6.13569,6.13356,6.13515,16000000.0
2005-06-14 08:42:00,6.13522,6.13629,6.13345,6.1359,14000000.0
2005-06-14 08:43:00,6.13456,6.13541,6.13353,6.13439,12000000.0
2005-06-14 08:44:00,6.1333,6.13402,6.13184,6.13184,9000000.0
2005-06-14 08:45:00,6.1323,6.13392,6.13226,6.13392,18000000.0
2005-06-14 08:46:00,6.13287,6.13333,6.12991,6.13016,14000000.0
2005-06-14 08:47:00,6.12988,6.13147,6.12966,6.13096,18000000.0
2005-06-14 08:48:00,6.13038,6.1314,6.12912,6.12965,12000000.0
2005-06-14 08:49:00,6.1289,6.13081,6.12781,6.12881,14000000.0
2005-06-14 08:50:00,6.12831,6.12915,6.12745,6.12811,16000000.0
2005-06-14 08:51:00,6.12811,6.12861,6.12713,6.12788,21000000.0
2005-06-14 08:52:00,6.12755,6.12787,6.12603,6.12731,20000000.0
2005-06-14 08:53:00,6.12791,6.12846,6.1258,6.12695,7000000.0
2005-06-14 08:54:00,6.12777,6.1281,6.12626,6.1267,17000000.0
2005-06-14 08:55:00,6.12643,6.1269,6.12528,6.12607,12000000.0
2005-06-14 08:56:00,6.12609,6.12609,6.12415,6.12596,17000000.0
2005-06-14 08:57:00,6.12509,6.12618,6.12431,6.126,16000000.0
2005-06-14 08:58:00,6.12597,6.12597,6.12424,6.12474,12000000.0
2005-06-14 08:59:00,6.12333,6.12436,6.12157,6.12332,13000000.0
2005-06-14 09:00:00,6.12231,6.12291,6.12031,6.12156,17000000.0
2005-06-14 09:01:00,6.12181,6.12406,6.12166,6.12394,13000000.0
2005-06-14 09:02:00,6.1241,6.12526,6.12375,6.12459,8000000.0
2005-06-14 09:03:00,6.12532,6.1269,6.12463,6.1269,16000000.0
2005-06-14 09:04:00,6.12682,6.12712,6.12554,6.12636,8000000.0
2005-06-14 09:05:00,6.12597,6.12735,6.1249,6.12735,11000000.0
2005-06-14 09:06:00,6.12676,6.12721,6.12589,6.12673,10000000.0
2005-06-14 09:07:00,6.12647,6.12725,6.12599,6.12705,10000000.0
2005-06-14 09:08:00,6.12695,6.12725,6.12522,6.12522,19000000.0
2005-06-14 09:09:00,6.12612,6.12694,6.12532,6.1254,16000000.0
2005-06-14 09:10:00,6.1255,6.12784,6.1255,6.12749,8000000.0
2005-06-14 09:11:00,6.12785,6.12828,6.12675,6.12767,11000000.0
2005-06-14 09:12:00,6.12742,6.12809,6.12577,6.12577,16000000.0
2005-06-14 09:13:00,6.12638,6.12638,6.12401,6.12488,15000000.0
2005-06-14 09:14:00,6.1239,6.12498,6.12013,6.12013,17000000.0
2005-06-14 09:15:00,6.12014,6.1216,6.1193,6.12051,12000000.0
2005-06-14 09:16:00,6.12018,6.12185,6.11982,6.12051,14000000.0
2005-06-14 09:17:00,6.12123,6.12192,6.11995,6.12182,14000000.0
2005-06-14 09:18:00,6.12156,6.1225,6.12095,6.1219,18000000.0
2005-06-14 09:19:00,6.12101,6.12431,6.12101,6.12352,14000000.0
2005-06-14 09:20:00,6.12192,6.12309,6.12147,6.12192,18000000.0
2005-06-14 09:21:00,6.12309,6.12449,6.12232,6.12399,17000000.0
2005-06-14 09:22:00,6.12439,6.12663,6.12439,6.12663,13000000.0
2005-06-14 09:23:00,6.12578,6.1266,6.12534,6.12594,12000000.0
2005-06-14 09:24:00,6.12591,6.12696,6.12557,6.1265,14000000.0
2005-06-14 09:25:00,6.12659,6.12666,6.12551,6.12588,9000000.0
2005-06-14 09:26:00,6.12563,6.12586,6.12319,6.12319,13000000.0
2005-06-14 09:27:00,6.12451,6.12565,6.12285,6.12285,13000000.0
2005-06-14 09:28:00,6.12364,6.12518,6.12325,6.12518,19000000.0
2005-06-14 09:29:00,6.12482,6.12559,6.12433,6.12544,14000000.0
2005-06-14 09:30:00,6.1243,6.12584,6.12353,6.12485,15000000.0
2005-06-14 09:31:00,6.12463,6.12478,6.12379,6.12379,11000000.0
2005-06-14 09:32:00,6.12273,6.12323,6.12187,6.12244,16000000.0
2005-06-14 09:33:00,6.12203,6.12253,6.12093,6.12125,9000000.0
2005-06-14 09:34:00,6.122,6.12321,6.1212,6.12321,18000000.0
2005-06-14 09:35:00,6.12284,6.12407,6.1221,6.12353,14000000.0
2005-06-14 09:36:00,6.12391,6.12537,6.12376,6.12376,16000000.0
2005-06-14 09:37:00,6.12298,6.12399,6.12204,6.12399,20000000.0
2005-06-14 09:38:00,6.12573,6.12573,6.1241,6.12452,19000000.0
2005-06-14 09:39:00,6.12317,6.12317,6.12095,6.12219,16000000.0
2005-06-14 09:40:00,6.12206,6.12306,6.12155,6.12254,12000000.0
2005-06-14 09:41:00,6.12314,6.12527,6.12291,6.1231,18000000.0
2005-06-14 09:42:00,6.1246,6.12479,6.12317,6.12445,16000000.0
2005-06-14 09:43:00,6.12255,6.12384,6.12203,6.12227,15000000.0
2005-06-14 09:44:00,6.12389,6.12505,6.12347,6.12444,13000000.0
2005-06-14 09:45:00,6.12295,6.12373,6.12253,6.12372,13000000.0
2005-06-14 09:46:00,6.12453,6.12534,6.12378,6.12432,17000000.0
2005-06-14 09:47:00,6.12428,6.12534,6.12423,6.12436,13000000.0
2005-06-14 09:48:00,6.12363,6.12537,6.12363,6.12385,16000000.0
2005-06-14 09:49:00,6.12396,6.12512,6.12364,6.12502,17000000.0
2005-06-14 09:50:00,6.12421,6.12442,6.12313,6.12401,12000000.0
2005-06-14 09:51:00,6.12433,6.12502,6.12397,6.12447,16000000.0
2005-06-14 09:52:00,6.12485,6.12624,6.12485,6.12613,16000000.0
2005-06-14 09:53:00,6.12485,6.12655,6.12441,6.12655,15000000.0
2005-06-14 09:54:00,6.12574,6.1268,6.12501,6.12602,15000000.0
2005-06-14 09:55:00,6.12606,6.12754,6.12508,6.1274,15000000.0
2005-06-14 09:56:00,6.12701,6.12839,6.12659,6.12752,17000000.0
2005-06-14 09:57:00,6.12951,6.13079,6.12734,6.12892,12000000.0
2005-06-14 09:58:00,6.13004,6.13094,6.12911,6.12986,14000000.0
2005-06-14 09:59:00,6.12954,6.13024,6.12861,6.13018,10000000.0
2005-06-14 10:00:00,6.12961,6.12961,6.12802,6.12907,11000000.0
2005-06-14 10:01:00,6.13024,6.13067,6.1287,6.1303,24000000.0
2005-06-14 10:02:00,6.1288,6.13119,6.1288,6.13078,14000000.0
2005-06-14 10:03:00,6.13076,6.13076,6.12901,6.12967,16000000.0
2005-06-14 10:04:00,6.1284,6.1307,6.1284,6.12926,10000000.0
2005-06-14 10:05:00,6.13025,6.13042,6.12912,6.12936,10000000.0
2005-06-14 10:06:00,6.12957,6.13057,6.12929,6.13054,9000000.0
2005-06-14 10:07:00,6.13107,6.13161,6.13037,6.13089,11000000.0
2005-06-14 10:08:00,6.13149,6.13149,6.13058,6.1307,9000000.0
2005-06-14 10:09:00,6.12991,6.1311,6.12955,6.12955,11000000.0
2005-06-14 10:10:00,6.13055,6.13166,6.12989,6.13012,15000000.0
2005-06-14 10:11:00,6.12906,6.13078,6.12906,6.13065,16000000.0
2005-06-14 10:12:00,6.12993,6.13084,6.12957,6.13013,19000000.0
2005-06-14 10:13:00,6.1295,6.1305,6.12891,6.12891,9000000.0
2005-06-14 10:14:00,6.12912,6.13073,6.12912,6.13048,11000000.0
2005-06-14 10:15:00,6.13018,6.13049,6.12949,6.13033,8000000.0
2005-06-14 10:16:00,6.12977,6.13059,6.12886,6.12917,17000000.0
2005-06-14 10:17:00,6.12954,6.12972,6.12796,6.12812,16000000.0
2005-06-14 10:18:00,6.1277,6.12908,6.12743,6.12902,16000000.0
2005-06-14 10:19:00,6.12951,6.12951,6.12828,6.12828,17000000.0
2005-06-14 10:20:00,6.12918,6.12918,6.12692,6.12737,16000000.0
2005-06-14 10:21:00,6.12748,6.12792,6.12716,6.12768,7000000.0
2005-06-14 10:22:00,6.12756,6.12862,6.12693,6.12716,10000000.0
2005-06-14 10:23:00,6.12826,6.12843,6.12702,6.12843,14000000.0
2005-06-14 10:24:00,6.12871,6.12871,6.12686,6.12716,13000000.0
2005-06-14 10:25:00,6.12764,6.12785,6.12635,6.12635,12000000.0
2005-06-14 10:26:00,6.12681,6.12698,6.12562,6.12658,11000000.0
2005-06-14 10:27:00,6.12504,6.12612,6.12434,6.12612,13000000.0
2005-06-14 10:28:00,6.12579,6.12579,6.12371,6.12371,13000000.0
2005-06-14 10:29:00,6.12456,6.12638,6.12456,6.12638,11000000.0
2005-06-14 10:30:00,6.12669,6.12789,6.12642,6.12789,9000000.0
2005-06-14 10:31:00,6.12823,6.12846,6.12736,6.12763,16000000.0
2005-06-14 10:32:00,6.12755,6.12818,6.12709,6.12799,9000000.0
2005-06-14 10:33:00,6.12862,6.12882,6.12763,6.12792,12000000.0
2005-06-14 10:34:00,6.12866,6.12866,6.12729,6.12729,11000000.0
2005-06-14 10:35:00,6.12783,6.12972,6.12783,6.12819,17000000.0
2005-06-14 10:36:00,6.1287,6.1292,6.12816,6.12863,10000000.0
2005-06-14 10:37:00,6.12823,6.12938,6.12795,6.12863,15000000.0
2005-06-14 10:38:00,6.12813,6.12976,6.12812,6.12837,17000000.0
2005-06-14 10:39:00,6.12832,6.12885,6.12734,6.1286,13000000.0
2005-06-14 10:40:00,6.12702,6.12815,6.12662,6.12776,10000000.0
2005-06-14 10:41:00,6.12695,6.12864,6.12665,6.12761,15000000.0
2005-06-14 10:42:00,6.12795,6.13002,6.12795,6.12902,12000000.0
2005-06-14 10:43:00,6.12877,6.12903,6.12752,6.12777,13000000.0
2005-06-14 10:44:00,6.12893,6.12945,6.12789,6.12789,12000000.0
2005-06-14 10:45:00,6.12846,6.12915,6.12654,6.12654,13000000.0
2005-06-14 10:46:00,6.12803,6.12889,6.12732,6.12771,13000000.0
2005-06-14 10:47:00,6.12719,6.12758,6.12652,6.12722,7000000.0
2005-06-14 10:48:00,6.12735,6.12829,6.12666,6.1268,12000000.0
2005-06-14 10:49:00,6.12779,6.12944,6.12736,6.12944,10000000.0
2005-06-14 10:50:00,6.12742,6.12812,6.12655,6.12733,14000000.0
2005-06-14 10:51:00,6.12795,6.12853,6.12704,6.12813,11000000.0
2005-06-14 10:52:00,6.12852,6.12863,6.12692,6.12784,20000000.0
2005-06-14 10:53:00,6.12786,6.13174,6.12785,6.12923,9000000.0
2005-06-14 10:54:00,6.12845,6.13201,6.12757,6.12757,18000000.0
2005-06-14 10:55:00,6.12731,6.12795,6.12681,6.12772,10000000.0
2005-06-14 10:56:00,6.12846,6.12862,6.12788,6.1279,11000000.0
2005-06-14 10:57:00,6.12754,6.12836,6.12719,6.12734,8000000.0
2005-06-14 10:58:00,6.12801,6.12862,6.12765,6.12862,10000000.0
2005-06-14 10:59:00,6.12846,6.12911,6.12797,6.12865,10000000.0
2005-06-14 11:00:00,6.12897,6.13293,6.12827,6.13022,15000000.0
2005-06-14 11:01:00,6.12961,6.13134,6.12895,6.13059,12000000.0
2005-06-14 11:02:00,6.1306,6.1308,6.12951,6.13049,8000000.0
2005-06-14 11:03:00,6.13168,6.13299,6.13016,6.13016,11000000.0
2005-06-14 11:04:00,6.13073,6.13073,6.12967,6.13043,15000000.0
2005-06-14 11:05:00,6.13023,6.13075,6.12907,6.12907,17000000.0
2005-06-14 11:06:00,6.12944,6.13098,6.1294,6.13098,12000000.0
2005-06-14 11:07:00,6.13053,6.13112,6.12962,6.1309,11000000.0
2005-06-14 11:08:00,6.13041,6.13123,6.12959,6.13031,22000000.0
2005-06-14 11:09:00,6.12994,6.13056,6.12934,6.12981,9000000.0
2005-06-14 11:10:00,6.13069,6.13099,6.12878,6.13078,16000000.0
2005-06-14 11:11:00,6.13043,6.13043,6.12847,6.12847,7000000.0
2005-06-14 11:12:00,6.12942,6.12969,6.12818,6.12857,15000000.0
2005-06-14 11:13:00,6.12852,6.1292,6.1283,6.1292,11000000.0
2005-06-14 11:14:00,6.12925,6.1303,6.12834,6.12887,18000000.0
2005-06-14 11:15:00,6.12797,6.12996,6.12796,6.12865,11000000.0
2005-06-14 11:16:00,6.1283,6.13025,6.1281,6.12989,13000000.0
2005-06-14 11:17:00,6.1296,6.1296,6.12758,6.12913,13000000.0
2005-06-14 11:18:00,6.1284,6.12841,6.12732,6.12811,9000000.0
2005-06-14 11:19:00,6.12792,6.12825,6.12667,6.12667,17000000.0
2005-06-14 11:20:00,6.12758,6.12759,6.12606,6.12703,14000000.0
2005-06-14 11:21:00,6.12644,6.1322,6.12644,6.13182,14000000.0
2005-06-14 11:22:00,6.13136,6.13136,6.12673,6.12866,22000000.0
2005-06-14 11:23:00,6.12782,6.12782,6.1265,6.1265,8000000.0
2005-06-14 11:24:00,6.12613,6.12739,6.12574,6.12671,18000000.0
2005-06-14 11:25:00,6.12568,6.12657,6.12478,6.12657,9000000.0
2005-06-14 11:26:00,6.12703,6.12787,6.12506,6.12675,15000000.0
2005-06-14 11:27:00,6.12537,6.12608,6.1247,6.12587,10000000.0
2005-06-14 11:28:00,6.12409,6.12539,6.12325,6.12351,13000000.0
2005-06-14 11:29:00,6.12512,6.12877,6.12408,6.12573,17000000.0
2005-06-14 11:30:00,6.1254,6.12566,6.12427,6.12522,13000000.0
2005-06-14 11:31:00,6.12429,6.12733,6.12429,6.12733,12000000.0
2005-06-14 11:32:00,6.12632,6.12708,6.12534,6.12667,20000000.0
2005-06-14 11:33:00,6.12721,6.12721,6.12611,6.12704,16000000.0
2005-06-14 11:34:00,6.12704,6.12788,6.12647,6.12741,13000000.0
2005-06-14 11:35:00,6.12722,6.12722,6.12613,6.12681,14000000.0
2005-06-14 11:36:00,6.12744,6.12777,6.12686,6.12688,11000000.0
2005-06-14 11:37:00,6.12695,6.1279,6.12681,6.12784,16000000.0
2005-06-14 11:38:00,6.12712,6.12756,6.12695,6.12714,8000000.0
2005-06-14 11:39:00,6.12638,6.12809,6.12638,6.128,11000000.0
2005-06-14 11:40:00,6.12818,6.12818,6.12659,6.12659,12000000.0
2005-06-14 11:41:00,6.12606,6.12785,6.12605,6.12615,10000000.0
2005-06-14 11:42:00,6.12678,6.12804,6.12678,6.12804,10000000.0
2005-06-14 11:43:00,6.12827,6.12859,6.12759,6.12797,17000000.0
2005-06-14 11:44:00,6.12784,6.12885,6.12664,6.12885,15000000.0
2005-06-14 11:45:00,6.12783,6.12829,6.12616,6.12682,16000000.0
2005-06-14 11:46:00,6.12681,6.12733,6.126,6.12625,7000000.0
2005-06-14 11:47:00,6.12703,6.1285,6.12702,6.12835,16000000.0
2005-06-14 11:48:00,6.12766,6.12766,6.12579,6.12713,13000000.0
2005-06-14 11:49:00,6.12757,6.12889,6.12699,6.12889,10000000.0
2005-06-14 11:50:00,6.12839,6.12959,6.12775,6.12901,12000000.0
2005-06-14 11:51:00,6.12857,6.12995,6.12857,6.12995,14000000.0
2005-06-14 11:52:00,6.12984,6.13024,6.12848,6.12892,18000000.0
2005-06-14 11:53:00,6.12965,6.13328,6.12965,6.13328,16000000.0
2005-06-14 11:54:00,6.13203,6.1336,6.13161,6.13161,8000000.0
2005-06-14 11:55:00,6.1317,6.13553,6.1317,6.13553,8000000.0
2005-06-14 11:56:00,6.13443,6.13616,6.13368,6.13584,8000000.0
2005-06-14 11:57:00,6.13698,6.13781,6.13628,6.1366,11000000.0
2005-06-14 11:58:00,6.1355,6.137,6.13547,6.137,14000000.0
2005-06-14 11:59:00,6.13466,6.13622,6.13328,6.13328,11000000.0
2005-06-14 12:00:00,6.13174,6.13613,6.13174,6.13613,15000000.0
2005-06-14 12:01:00,6.13605,6.13822,6.13578,6.13578,13000000.0
2005-06-14 12:02:00,6.1357,6.13676,6.13468,6.13639,15000000.0
2005-06-14 12:03:00,6.13702,6.13755,6.13628,6.13718,11000000.0
2005-06-14 12:04:00,6.13553,6.13573,6.132,6.132,9000000.0
2005-06-14 12:05:00,6.13195,6.13545,6.13195,6.13545,9000000.0
2005-06-14 12:06:00,6.1363,6.13664,6.13487,6.13487,15000000.0
2005-06-14 12:07:00,6.13458,6.13669,6.13458,6.13591,11000000.0
2005-06-14 12:08:00,6.13586,6.13698,6.13547,6.13549,8000000.0
2005-06-14 12:09:00,6.13525,6.137,6.13519,6.13657,18000000.0
2005-06-14 12:10:00,6.13638,6.13721,6.1362,6.1362,14000000.0
2005-06-14 12:11:00,6.1358,6.13677,6.13532,6.13612,9000000.0
2005-06-14 12:12:00,6.1353,6.13599,6.13445,6.13551,18000000.0
2005-06-14 12:13:00,6.13583,6.13659,6.13519,6.13659,12000000.0
2005-06-14 12:14:00,6.13649,6.13649,6.13329,6.13368,10000000.0
2005-06-14 12:15:00,6.13451,6.13693,6.13451,6.13507,8000000.0
2005-06-14 12:16:00,6.13458,6.13515,6.13437,6.13486,14000000.0
2005-06-14 12:17:00,6.13459,6.13553,6.13395,6.13447,13000000.0
2005-06-14 12:18:00,6.13405,6.13435,6.13315,6.13404,10000000.0
2005-06-14 12:19:00,6.13455,6.13697,6.13435,6.13697,11000000.0
2005-06-14 12:20:00,6.13516,6.13542,6.13384,6.13481,8000000.0
2005-06-14 12:21:00,6.13497,6.13607,6.13436,6.13529,20000000.0
2005-06-14 12:22:00,6.13509,6.13594,6.13426,6.13507,14000000.0
2005-06-14 12:23:00,6.13546,6.13574,6.13479,6.13543,11000000.0
2005-06-14 12:24:00,6.13425,6.13531,6.13424,6.13506,17000000.0
2005-06-14 12:25:00,6.13449,6.13554,6.13331,6.13554,12000000.0
2005-06-14 12:26:00,6.13419,6.13491,6.13374,6.13377,7000000.0
2005-06-14 12:27:00,6.13424,6.13601,6.13424,6.13572,7000000.0
2005-06-14 12:28:00,6.13609,6.13609,6.1345,6.13559,19000000.0
2005-06-14 12:29:00,6.13562,6.13571,6.13373,6.13373,12000000.0
2005-06-14 12:30:00,6.13512,6.13556,6.13484,6.13517,10000000.0
2005-06-14 12:31:00,6.13454,6.13539,6.13348,6.13459,12000000.0
2005-06-14 12:32:00,6.13487,6.13561,6.1332,6.1332,12000000.0
2005-06-14 12:33:00,6.13374,6.13487,6.13273,6.13273,15000000.0
2005-06-14 12:34:00,6.13287,6.13303,6.13109,6.1318,12000000.0
2005-06-14 12:35:00,6.12958,6.13072,6.12888,6.12998,12000000.0
2005-06-14 12:36:00,6.12922,6.13038,6.12837,6.12991,15000000.0
2005-06-14 12:37:00,6.13103,6.13281,6.13014,6.13014,8000000.0
2005-06-14 12:38:00,6.12979,6.13057,6.12954,6.13012,15000000.0
2005-06-14 12:39:00,6.13024,6.13065,6.12878,6.13012,14000000.0
2005-06-14 12:40:00,6.13083,6.13083,6.12922,6.13031,18000000.0
2005-06-14 12:41:00,6.13102,6.13119,6.12926,6.13043,11000000.0
2005-06-14 12:42:00,6.12893,6.13001,6.12888,6.12904,17000000.0
2005-06-14 12:43:00,6.12913,6.12986,6.12897,6.12942,11000000.0
2005-06-14 12:44:00,6.12972,6.13124,6.12972,6.13002,13000000.0
2005-06-14 12:45:00,6.13017,6.13228,6.13017,6.13113,10000000.0
2005-06-14 12:46:00,6.13075,6.13246,6.13075,6.13174,20000000.0
2005-06-14 12:47:00,6.13148,6.13296,6.13148,6.13296,10000000.0
2005-06-14 12:48:00,6.13256,6.13293,6.13194,6.13273,10000000.0
2005-06-14 12:49:00,6.13299,6.13358,6.13271,6.13331,15000000.0
2005-06-14 12:50:00,6.13317,6.13339,6.13202,6.13253,14000000.0
2005-06-14 12:51:00,6.13263,6.13337,6.13171,6.13337,14000000.0
2005-06-14 12:52:00,6.13337,6.13337,6.13194,6.13215,9000000.0
2005-06-14 12:53:00,6.13357,6.13357,6.13301,6.13306,9000000.0
2005-06-14 12:54:00,6.13296,6.13325,6.1322,6.1322,20000000.0
2005-06-14 12:55:00,6.13195,6.13387,6.13195,6.13387,12000000.0
2005-06-14 12:56:00,6.13318,6.1339,6.13253,6.13253,7000000.0
2005-06-14 12:57:00,6.13296,6.13456,6.1327,6.13442,13000000.0
2005-06-14 12:58:00,6.1342,6.13444,6.13308,6.13395,16000000.0
2005-06-14 12:59:00,6.13383,6.13495,6.13194,6.13401,14000000.0
2005-06-14 13:00:00,6.13488,6.13561,6.13393,6.1353,12000000.0
2005-06-14 13:01:00,6.13421,6.13574,6.13363,6.13363,17000000.0
2005-06-14 13:02:00,6.13416,6.13575,6.13371,6.13371,10000000.0
2005-06-14 13:03:00,6.13436,6.13605,6.13436,6.13602,22000000.0
2005-06-14 13:04:00,6.1357,6.13603,6.13424,6.13424,20000000.0
2005-06-14 13:05:00,6.13417,6.13549,6.13417,6.13422,14000000.0
2005-06-14 13:06:00,6.13468,6.13523,6.13368,6.13462,17000000.0
2005-06-14 13:07:00,6.13337,6.13535,6.13285,6.13345,22000000.0
2005-06-14 13:08:00,6.13395,6.13498,6.13333,6.13415,12000000.0
2005-06-14 13:09:00,6.13429,6.13468,6.13344,6.13344,12000000.0
2005-06-14 13:10:00,6.13443,6.13443,6.1334,6.13376,20000000.0
2005-06-14 13:11:00,6.13386,6.1353,6.13327,6.13495,12000000.0
2005-06-14 13:12:00,6.13447,6.13463,6.13226,6.13314,16000000.0
2005-06-14 13:13:00,6.13385,6.13455,6.13344,6.13426,14000000.0
2005-06-14 13:14:00,6.13436,6.13477,6.13372,6.13372,17000000.0
2005-06-14 13:15:00,6.13511,6.1355,6.135,6.13525,7000000.0
2005-06-14 13:16:00,6.13436,6.13503,6.13401,6.13472,9000000.0
2005-06-14 13:17:00,6.13365,6.13494,6.13248,6.13248,15000000.0
2005-06-14 13:18:00,6.13386,6.13391,6.13213,6.13309,17000000.0
2005-06-14 13:19:00,6.13198,6.13337,6.13185,6.13185,15000000.0
2005-06-14 13:20:00,6.13185,6.13328,6.13185,6.13328,12000000.0
2005-06-14 13:21:00,6.13317,6.13333,6.13084,6.13085,24000000.0
2005-06-14 13:22:00,6.13091,6.13268,6.13091,6.13268,12000000.0
2005-06-14 13:23:00,6.13296,6.13322,6.13193,6.13248,12000000.0
2005-06-14 13:24:00,6.13369,6.13374,6.13226,6.13334,18000000.0
2005-06-14 13:25:00,6.13416,6.13482,6.13299,6.13417,12000000.0
2005-06-14 13:26:00,6.13405,6.13466,6.13337,6.13405,12000000.0
2005-06-14 13:27:00,6.13448,6.13463,6.13345,6.13358,9000000.0
2005-06-14 13:28:00,6.13234,6.13372,6.13234,6.13297,15000000.0
2005-06-14 13:29:00,6.13249,6.13405,6.13224,6.13405,14000000.0
2005-06-14 13:30:00,6.134,6.13456,6.13293,6.13379,11000000.0
2005-06-14 13:31:00,6.13401,6.13464,6.13311,6.13359,11000000.0
2005-06-14 13:32:00,6.13419,6.13435,6.13107,6.13312,8000000.0
2005-06-14 13:33:00,6.13386,6.13452,6.13319,6.13319,14000000.0
2005-06-14 13:34:00,6.13252,6.13458,6.13252,6.13295,11000000.0
2005-06-14 13:35:00,6.13271,6.13517,6.13271,6.13506,16000000.0
2005-06-14 13:36:00,6.1339,6.13477,6.13378,6.13378,8000000.0
2005-06-14 13:37:00,6.13424,6.13507,6.13385,6.13445,17000000.0
2005-06-14 13:38:00,6.13481,6.13555,6.13348,6.13486,14000000.0
2005-06-14 13:39:00,6.13468,6.13528,6.13296,6.13296,10000000.0
2005-06-14 13:40:00,6.13336,6.13481,6.13336,6.13396,8000000.0
2005-06-14 13:41:00,6.13447,6.13451,6.13376,6.13438,11000000.0
2005-06-14 13:42:00,6.13436,6.13453,6.13251,6.13412,14000000.0
2005-06-14 13:43:00,6.13419,6.13551,6.13407,6.13551,11000000.0
2005-06-14 13:44:00,6.13469,6.13611,6.13404,6.13564,11000000.0
2005-06-14 13:45:00,6.13512,6.13521,6.13386,6.13499,14000000.0
2005-06-14 13:46:00,6.13436,6.13436,6.13186,6.13343,11000000.0
2005-06-14 13:47:00,6.13462,6.13524,6.13366,6.13457,13000000.0
2005-06-14 13:48:00,6.13476,6.13476,6.13291,6.13449,14000000.0
2005-06-14 13:49:00,6.13492,6.13511,6.13333,6.13442,12000000.0
2005-06-14 13:50:00,6.13453,6.13532,6.13386,6.13446,16000000.0
2005-06-14 13:51:00,6.13429,6.13465,6.13349,6.13418,14000000.0
2005-06-14 13:52:00,6.13408,6.1353,6.13398,6.13517,10000000.0
2005-06-14 13:53:00,6.13551,6.13576,6.13478,6.13501,10000000.0
2005-06-14 13:54:00,6.13516,6.13656,6.1348,6.13656,8000000.0
2005-06-14 13:55:00,6.13575,6.13611,6.13489,6.13575,13000000.0
2005-06-14 13:56:00,6.13594,6.1375,6.13541,6.1375,17000000.0
2005-06-14 13:57:00,6.13726,6.13735,6.13583,6.13735,13000000.0
2005-06-14 13:58:00,6.13639,6.13744,6.13619,6.13744,7000000.0
2005-06-14 13:59:00,6.13719,6.13731,6.13605,6.13611,9000000.0
2005-06-14 14:00:00,6.13731,6.13791,6.13679,6.13762,7000000.0
2005-06-14 14:01:00,6.13749,6.13829,6.13749,6.13778,11000000.0
2005-06-14 14:02:00,6.13745,6.13915,6.13672,6.13727,19000000.0
2005-06-14 14:03:00,6.13811,6.13811,6.13649,6.13736,13000000.0
2005-06-14 14:04:00,6.13801,6.1386,6.13691,6.1386,22000000.0
2005-06-14 14:05:00,6.13779,6.13827,6.13483,6.13522,17000000.0
2005-06-14 14:06:00,6.13672,6.13783,6.135,6.135,11000000.0
2005-06-14 14:07:00,6.13571,6.13655,6.13571,6.13604,9000000.0
2005-06-14 14:08:00,6.13585,6.13745,6.13563,6.13745,11000000.0
2005-06-14 14:09:00,6.13764,6.13768,6.13625,6.13637,12000000.0
2005-06-14 14:10:00,6.13808,6.13891,6.13588,6.13705,13000000.0
2005-06-14 14:11:00,6.13673,6.13849,6.13673,6.13746,14000000.0
2005-06-14 14:12:00,6.13726,6.13864,6.13726,6.13857,11000000.0
2005-06-14 14:13:00,6.13791,6.13862,6.13761,6.1383,11000000.0
2005-06-14 14:14:00,6.13771,6.13885,6.13768,6.13885,7000000.0
2005-06-14 14:15:00,6.13835,6.13835,6.13638,6.13638,14000000.0
2005-06-14 14:16:00,6.13647,6.13866,6.13535,6.13638,13000000.0
2005-06-14 14:17:00,6.13684,6.13744,6.13571,6.13641,22000000.0
2005-06-14 14:18:00,6.13686,6.13785,6.13629,6.13777,15000000.0
2005-06-14 14:19:00,6.13734,6.13744,6.13589,6.13706,12000000.0
2005-06-14 14:20:00,6.13623,6.13696,6.13574,6.13658,7000000.0
2005-06-14 14:21:00,6.137,6.13776,6.13556,6.13664,13000000.0
2005-06-14 14:22:00,6.13662,6.1369,6.136,6.13635,8000000.0
2005-06-14 14:23:00,6.13711,6.13797,6.13689,6.1375,11000000.0
2005-06-14 14:24:00,6.13668,6.13854,6.13627,6.13785,13000000.0
2005-06-14 14:25:00,6.13788,6.13864,6.13723,6.1385,15000000.0
2005-06-14 14:26:00,6.13963,6.13963,6.13806,6.13882,8000000.0
2005-06-14 14:27:00,6.13993,6.14184,6.13965,6.14184,10000000.0
2005-06-14 14:28:00,6.14246,6.14312,6.14113,6.14169,11000000.0
2005-06-14 14:29:00,6.14071,6.14278,6.14071,6.14217,21000000.0
2005-06-14 14:30:00,6.14039,6.14094,6.13385,6.13385,11000000.0
2005-06-14 14:31:00,6.13199,6.13312,6.12903,6.13196,17000000.0
2005-06-14 14:32:00,6.13209,6.13261,6.12846,6.13173,15000000.0
2005-06-14 14:33:00,6.13286,6.13286,6.13037,6.1308,8000000.0
2005-06-14 14:34:00,6.13135,6.13165,6.12963,6.13165,9000000.0
2005-06-14 14:35:00,6.13099,6.13107,6.12719,6.12788,11000000.0
2005-06-14 14:36:00,6.12782,6.12812,6.12585,6.12808,15000000.0
2005-06-14 14:37:00,6.1289,6.12992,6.12836,6.12986,8000000.0
2005-06-14 14:38:00,6.13123,6.13194,6.12957,6.12957,10000000.0
2005-06-14 14:39:00,6.13108,6.13108,6.12899,6.12953,19000000.0
2005-06-14 14:40:00,6.12753,6.1303,6.12751,6.12944,15000000.0
2005-06-14 14:41:00,6.12851,6.13018,6.12771,6.13018,15000000.0
2005-06-14 14:42:00,6.12885,6.13053,6.12648,6.12719,17000000.0
2005-06-14 14:43:00,6.12574,6.12647,6.12468,6.12585,15000000.0
2005-06-14 14:44:00,6.12482,6.12864,6.12482,6.12864,15000000.0
2005-06-14 14:45:00,6.12712,6.12712,6.12345,6.12372,9000000.0
2005-06-14 14:46:00,6.12239,6.12239,6.12054,6.12108,11000000.0
2005-06-14 14:47:00,6.12244,6.12343,6.12211,6.12258,12000000.0
2005-06-14 14:48:00,6.12322,6.12339,6.12183,6.12253,12000000.0
2005-06-14 14:49:00,6.12183,6.12302,6.12148,6.12148,12000000.0
2005-06-14 14:50:00,6.12182,6.12262,6.1203,6.12198,15000000.0
2005-06-14 14:51:00,6.12141,6.12171,6.11989,6.12109,10000000.0
2005-06-14 14:52:00,6.11997,6.11997,6.11746,6.11972,13000000.0
2005-06-14 14:53:00,6.11863,6.1217,6.11863,6.1217,13000000.0
2005-06-14 14:54:00,6.12142,6.1248,6.12142,6.12448,9000000.0
2005-06-14 14:55:00,6.12439,6.12439,6.12238,6.12398,16000000.0
2005-06-14 14:56:00,6.12337,6.12564,6.12337,6.12533,15000000.0
2005-06-14 14:57:00,6.12578,6.12769,6.1256,6.12702,15000000.0
2005-06-14 14:58:00,6.12631,6.12729,6.12531,6.12574,11000000.0
2005-06-14 14:59:00,6.12386,6.12793,6.12338,6.12793,14000000.0
2005-06-14 15:00:00,6.12803,6.12814,6.12581,6.12641,18000000.0
2005-06-14 15:01:00,6.12716,6.12921,6.12535,6.12921,12000000.0
2005-06-14 15:02:00,6.12893,6.13203,6.12812,6.13203,7000000.0
2005-06-14 15:03:00,6.13341,6.13713,6.13277,6.13713,18000000.0
2005-06-14 15:04:00,6.13665,6.13945,6.13596,6.13887,21000000.0
2005-06-14 15:05:00,6.14047,6.14106,6.13904,6.14074,13000000.0
2005-06-14 15:06:00,6.14221,6.14764,6.14143,6.14752,14000000.0
2005-06-14 15:07:00,6.14808,6.1487,6.14686,6.14796,22000000.0
2005-06-14 15:08:00,6.14796,6.14796,6.14646,6.14662,10000000.0
2005-06-14 15:09:00,6.14555,6.1476,6.14542,6.1476,9000000.0
2005-06-14 15:10:00,6.14921,6.15128,6.14921,6.15101,14000000.0
2005-06-14 15:11:00,6.15128,6.15264,6.15062,6.15143,12000000.0
2005-06-14 15:12:00,6.15172,6.15359,6.14977,6.15331,13000000.0
2005-06-14 15:13:00,6.15536,6.15862,6.15536,6.15862,12000000.0
2005-06-14 15:14:00,6.16064,6.16363,6.16064,6.16304,10000000.0
2005-06-14 15:15:00,6.1634,6.16353,6.16057,6.16224,16000000.0
2005-06-14 15:16:00,6.15977,6.16171,6.15908,6.15908,15000000.0
2005-06-14 15:17:00,6.15964,6.15964,6.1562,6.15633,14000000.0
2005-06-14 15:18:00,6.15692,6.15773,6.156,6.156,12000000.0
2005-06-14 15:19:00,6.15633,6.15757,6.15598,6.15598,11000000.0
2005-06-14 15:20:00,6.1579,6.15911,6.15681,6.15784,14000000.0
2005-06-14 15:21:00,6.1594,6.16095,6.1584,6.16049,14000000.0
2005-06-14 15:22:00,6.16197,6.16233,6.16,6.16,10000000.0
2005-06-14 15:23:00,6.16021,6.16222,6.15883,6.15883,11000000.0
2005-06-14 15:24:00,6.15935,6.16143,6.15935,6.16143,10000000.0
2005-06-14 15:25:00,6.1607,6.16187,6.1592,6.16112,16000000.0
2005-06-14 15:26:00,6.16111,6.16321,6.16004,6.16206,15000000.0
2005-06-14 15:27:00,6.1606,6.16109,6.15971,6.16098,10000000.0
2005-06-14 15:28:00,6.15934,6.16198,6.15929,6.16147,11000000.0
2005-06-14 15:29:00,6.16316,6.16413,6.16172,6.16255,19000000.0
2005-06-14 15:30:00,6.16468,6.16556,6.16362,6.16455,10000000.0
2005-06-14 15:31:00,6.16294,6.16436,6.16287,6.16436,14000000.0
2005-06-14 15:32:00,6.16483,6.16619,6.16445,6.16539,12000000.0
2005-06-14 15:33:00,6.16424,6.16463,6.16257,6.16414,20000000.0
2005-06-14 15:34:00,6.16456,6.16506,6.16314,6.16374,12000000.0
2005-06-14 15:35:00,6.16265,6.16677,6.16265,6.16677,12000000.0
2005-06-14 15:36:00,6.16815,6.16865,6.1661,6.1661,10000000.0
2005-06-14 15:37:00,6.16551,6.16815,6.16551,6.16815,10000000.0
2005-06-14 15:38:00,6.1686,6.16868,6.16668,6.16868,13000000.0
2005-06-14 15:39:00,6.16866,6.16866,6.16764,6.16837,7000000.0
2005-06-14 15:40:00,6.1685,6.16903,6.16757,6.16805,10000000.0
2005-06-14 15:41:00,6.16747,6.16788,6.16703,6.16757,9000000.0
2005-06-14 15:42:00,6.16857,6.16857,6.16601,6.16768,13000000.0
2005-06-14 15:43:00,6.16755,6.16831,6.16629,6.16739,16000000.0
2005-06-14 15:44:00,6.16803,6.1684,6.16704,6.16709,14000000.0
2005-06-14 15:45:00,6.16649,6.16744,6.16536,6.16536,15000000.0
2005-06-14 15:46:00,6.16549,6.16663,6.16497,6.16499,13000000.0
2005-06-14 15:47:00,6.1651,6.16645,6.16499,6.16521,9000000.0
2005-06-14 15:48:00,6.16497,6.16627,6.1641,6.16564,21000000.0
2005-06-14 15:49:00,6.16723,6.16784,6.16561,6.16784,23000000.0
2005-06-14 15:50:00,6.1676,6.16762,6.16572,6.16572,12000000.0
2005-06-14 15:51:00,6.16692,6.17041,6.16692,6.17036,19000000.0
2005-06-14 15:52:00,6.17168,6.17269,6.17092,6.17131,15000000.0
2005-06-14 15:53:00,6.1709,6.17219,6.16999,6.17166,14000000.0
2005-06-14 15:54:00,6.17229,6.17309,6.17057,6.17268,15000000.0
2005-06-14 15:55:00,6.17401,6.17475,6.17323,6.17475,12000000.0
2005-06-14 15:56:00,6.1747,6.17581,6.17359,6.17581,18000000.0
2005-06-14 15:57:00,6.17666,6.17666,6.17444,6.17483,10000000.0
2005-06-14 15:58:00,6.17517,6.17517,6.17339,6.1736,22000000.0
2005-06-14 15:59:00,6.17421,6.17488,6.17335,6.17335,12000000.0
2005-06-14 16:00:00,6.17341,6.17507,6.17259,6.17381,12000000.0
2005-06-14 16:01:00,6.17386,6.17386,6.17188,6.17311,12000000.0
2005-06-14 16:02:00,6.17323,6.17323,6.17066,6.17125,13000000.0
2005-06-14 16:03:00,6.17002,6.17032,6.16886,6.16952,13000000.0
2005-06-14 16:04:00,6.17014,6.17087,6.16935,6.17012,11000000.0
2005-06-14 16:05:00,6.17051,6.17129,6.16986,6.17129,9000000.0
2005-06-14 16:06:00,6.17104,6.17124,6.16936,6.16936,14000000.0
2005-06-14 16:07:00,6.17075,6.17139,6.16983,6.17062,15000000.0
2005-06-14 16:08:00,6.17079,6.17277,6.17064,6.1718,15000000.0
2005-06-14 16:09:00,6.17254,6.17254,6.17069,6.17122,17000000.0
2005-06-14 16:10:00,6.17063,6.17234,6.17063,6.17197,14000000.0
2005-06-14 16:11:00,6.17271,6.17278,6.17133,6.17144,9000000.0
2005-06-14 16:12:00,6.1704,6.17201,6.16984,6.17051,15000000.0
2005-06-14 16:13:00,6.17095,6.17348,6.17076,6.17268,14000000.0
2005-06-14 16:14:00,6.17172,6.1739,6.17172,6.17189,12000000.0
2005-06-14 16:15:00,6.17245,6.17456,6.17194,6.17194,14000000.0
2005-06-14 16:16:00,6.17107,6.17249,6.1707,6.17246,13000000.0
2005-06-14 16:17:00,6.1722,6.17356,6.17209,6.17266,18000000.0
2005-06-14 16:18:00,6.1728,6.17459,6.17272,6.1736,13000000.0
2005-06-14 16:19:00,6.17321,6.17465,6.17297,6.17465,8000000.0
2005-06-14 16:20:00,6.17474,6.17699,6.17312,6.17598,13000000.0
2005-06-14 16:21:00,6.17625,6.17828,6.17574,6.17663,12000000.0
2005-06-14 16:22:00,6.17622,6.17658,6.17554,6.17566,11000000.0
2005-06-14 16:23:00,6.1761,6.17643,6.17434,6.1747,14000000.0
2005-06-14 16:24:00,6.17476,6.17519,6.17331,6.17516,15000000.0
2005-06-14 16:25:00,6.17433,6.17508,6.17251,6.17251,11000000.0
2005-06-14 16:26:00,6.1731,6.17333,6.17202,6.17318,8000000.0
2005-06-14 16:27:00,6.17143,6.1717,6.17036,6.17116,10000000.0
2005-06-14 16:28:00,6.1704,6.1704,6.1677,6.16801,15000000.0
2005-06-14 16:29:00,6.16747,6.16764,6.16656,6.1668,7000000.0
2005-06-14 16:30:00,6.16666,6.16789,6.16612,6.1678,16000000.0
2005-06-14 16:31:00,6.16619,6.16711,6.16524,6.16625,14000000.0
2005-06-14 16:32:00,6.16675,6.16706,6.16546,6.16549,7000000.0
2005-06-14 16:33:00,6.16824,6.17031,6.16752,6.16851,8000000.0
2005-06-14 16:34:00,6.16841,6.16854,6.16693,6.16756,8000000.0
2005-06-14 16:35:00,6.16755,6.16964,6.16749,6.16964,9000000.0
2005-06-14 16:36:00,6.17069,6.17143,6.16924,6.17143,13000000.0
2005-06-14 16:37:00,6.17218,6.1725,6.17053,6.17169,18000000.0
2005-06-14 16:38:00,6.17157,6.17234,6.17009,6.1701,18000000.0
2005-06-14 16:39:00,6.16989,6.17236,6.16989,6.17104,20000000.0
2005-06-14 16:40:00,6.17184,6.17494,6.17154,6.17167,13000000.0
2005-06-14 16:41:00,6.17357,6.17592,6.17357,6.17592,20000000.0
2005-06-14 16:42:00,6.17501,6.17685,6.17456,6.17539,18000000.0
2005-06-14 16:43:00,6.17504,6.17641,6.1738,6.1738,15000000.0
2005-06-14 16:44:00,6.17421,6.17496,6.1728,6.17369,20000000.0
2005-06-14 16:45:00,6.17349,6.17511,6.17349,6.17463,13000000.0
2005-06-14 16:46:00,6.1762,6.17649,6.17494,6.17577,15000000.0
2005-06-14 16:47:00,6.17591,6.17643,6.17484,6.17549,8000000.0
2005-06-14 16:48:00,6.17569,6.1757,6.17415,6.17498,11000000.0
2005-06-14 16:49:00,6.17469,6.17469,6.17204,6.17204,12000000.0
2005-06-14 16:50:00,6.1703,6.1712,6.16947,6.1712,15000000.0
2005-06-14 16:51:00,6.17081,6.17159,6.17002,6.17159,18000000.0
2005-06-14 16:52:00,6.17133,6.17284,6.17062,6.17182,14000000.0
2005-06-14 16:53:00,6.17138,6.17309,6.17138,6.17204,8000000.0
2005-06-14 16:54:00,6.17235,6.17307,6.17146,6.17258,11000000.0
2005-06-14 16:55:00,6.17043,6.17314,6.17007,6.17033,12000000.0
2005-06-14 16:56:00,6.1719,6.17213,6.17102,6.17162,10000000.0
2005-06-14 16:57:00,6.17111,6.17235,6.17089,6.17216,8000000.0
2005-06-14 16:58:00,6.17236,6.17319,6.17147,6.17274,9000000.0
2005-06-14 16:59:00,6.17311,6.17388,6.17196,6.17279,13000000.0
2005-06-14 17:00:00,6.17303,6.17359,6.17041,6.17057,11000000.0
2005-06-14 17:01:00,6.17114,6.17261,6.17109,6.17261,12000000.0
2005-06-14 17:02:00,6.17199,6.17266,6.17155,6.17251,10000000.0
2005-06-14 17:03:00,6.17226,6.17349,6.17188,6.17349,16000000.0
2005-06-14 17:04:00,6.17397,6.17563,6.17348,6.17476,13000000.0
2005-06-14 17:05:00,6.17359,6.17534,6.17277,6.17509,16000000.0
2005-06-14 17:06:00,6.1742,6.17563,6.1739,6.17513,12000000.0
2005-06-14 17:07:00,6.17576,6.17716,6.17522,6.17644,8000000.0
2005-06-14 17:08:00,6.17401,6.17665,6.17401,6.17665,21000000.0
2005-06-14 17:09:00,6.17561,6.17793,6.17469,6.17627,16000000.0
2005-06-14 17:10:00,6.17705,6.17771,6.17688,6.17736,11000000.0
2005-06-14 17:11:00,6.17684,6.17823,6.17684,6.17823,11000000.0
2005-06-14 17:12:00,6.17884,6.17887,6.17738,6.17738,9000000.0
2005-06-14 17:13:00,6.17887,6.17905,6.17794,6.17796,9000000.0
2005-06-14 17:14:00,6.17822,6.17851,6.17736,6.17827,17000000.0
2005-06-14 17:15:00,6.17891,6.17891,6.17747,6.17747,11000000.0
2005-06-14 17:16:00,6.17781,6.17781,6.17538,6.17538,15000000.0
2005-06-14 17:17:00,6.17554,6.17641,6.17485,6.17548,13000000.0
2005-06-14 17:18:00,6.17449,6.17565,6.17344,6.17344,15000000.0
2005-06-14 17:19:00,6.17377,6.17394,6.17186,6.17343,17000000.0
2005-06-14 17:20:00,6.17375,6.1752,6.17248,6.17327,12000000.0
2005-06-14 17:21:00,6.17322,6.17381,6.17125,6.17125,7000000.0
2005-06-14 17:22:00,6.17207,6.17421,6.17107,6.17421,14000000.0
2005-06-14 17:23:00,6.17362,6.17406,6.17254,6.17402,13000000.0
2005-06-14 17:24:00,6.17464,6.17464,6.17279,6.17359,9000000.0
2005-06-14 17:25:00,6.17354,6.17449,6.17307,6.17449,11000000.0
2005-06-14 17:26:00,6.17479,6.17493,6.17294,6.17361,16000000.0
2005-06-14 17:27:00,6.17359,6.17359,6.17232,6.17319,9000000.0
2005-06-14 17:28:00,6.17286,6.17353,6.17153,6.17249,15000000.0
2005-06-14 17:29:00,6.17276,6.17319,6.17157,6.17265,11000000.0
2005-06-14 17:30:00,6.17198,6.17269,6.1703,6.17269,19000000.0
2005-06-14 17:31:00,6.17152,6.17206,6.17041,6.17056,11000000.0
2005-06-14 17:32:00,6.17103,6.17316,6.17026,6.17316,9000000.0
2005-06-14 17:33:00,6.17236,6.17237,6.17125,6.17174,10000000.0
2005-06-14 17:34:00,6.17174,6.17197,6.16984,6.17065,14000000.0
2005-06-14 17:35:00,6.17114,6.17114,6.16678,6.16775,13000000.0
2005-06-14 17:36:00,6.16792,6.16889,6.16699,6.16859,11000000.0
2005-06-14 17:37:00,6.16927,6.17002,6.16809,6.17002,15000000.0
2005-06-14 17:38:00,6.16872,6.1693,6.16787,6.16865,17000000.0
2005-06-14 17:39:00,6.16842,6.16982,6.16797,6.16892,8000000.0
2005-06-14 17:40:00,6.16792,6.17081,6.16792,6.17038,12000000.0
2005-06-14 17:41:00,6.16964,6.16964,6.1678,6.1678,21000000.0
2005-06-14 17:42:00,6.1689,6.16938,6.16738,6.16836,13000000.0
2005-06-14 17:43:00,6.16838,6.16998,6.16836,6.16836,11000000.0
2005-06-14 17:44:00,6.16814,6.16987,6.16814,6.16824,19000000.0
2005-06-14 17:45:00,6.16874,6.17136,6.16874,6.17077,10000000.0
2005-06-14 17:46:00,6.17135,6.17439,6.171,6.17217,13000000.0
2005-06-14 17:47:00,6.17213,6.17321,6.17164,6.17228,9000000.0
2005-06-14 17:48:00,6.17264,6.17401,6.17227,6.17227,14000000.0
2005-06-14 17:49:00,6.17333,6.17477,6.17257,6.17477,14000000.0
2005-06-14 17:50:00,6.17437,6.17437,6.17223,6.17336,17000000.0
2005-06-14 17:51:00,6.17499,6.17499,6.17293,6.17308,13000000.0
2005-06-14 17:52:00,6.17366,6.17411,6.17001,6.17399,24000000.0
2005-06-14 17:53:00,6.17381,6.17567,6.17342,6.17567,16000000.0
2005-06-14 17:54:00,6.17485,6.17649,6.17485,6.1763,16000000.0
2005-06-14 17:55:00,6.1755,6.17582,6.17442,6.17472,13000000.0
2005-06-14 17:56:00,6.17525,6.17631,6.17431,6.17431,15000000.0
2005-06-14 17:57:00,6.17326,6.17395,6.17095,6.17395,10000000.0
2005-06-14 17:58:00,6.17423,6.17591,6.17372,6.17476,15000000.0
2005-06-14 17:59:00,6.17573,6.17737,6.17573,6.17622,13000000.0
2005-06-14 18:00:00,6.17724,6.17742,6.17536,6.17641,7000000.0
2005-06-14 18:01:00,6.17682,6.17828,6.17571,6.17664,18000000.0
2005-06-14 18:02:00,6.17772,6.1791,6.17699,6.17774,17000000.0
2005-06-14 18:03:00,6.17783,6.1799,6.1775,6.1799,16000000.0
2005-06-14 18:04:00,6.17963,6.18216,6.17963,6.18215,14000000.0
2005-06-14 18:05:00,6.18279,6.1837,6.18196,6.18196,13000000.0
2005-06-14 18:06:00,6.18134,6.18333,6.18134,6.18181,18000000.0
2005-06-14 18:07:00,6.18146,6.18209,6.1804,6.18156,12000000.0
2005-06-14 18:08:00,6.18073,6.18229,6.18073,6.1816,18000000.0
2005-06-14 18:09:00,6.18165,6.18185,6.18012,6.18145,12000000.0
2005-06-14 18:10:00,6.18012,6.18107,6.17925,6.18087,13000000.0
2005-06-14 18:11:00,6.18002,6.18073,6.17928,6.18068,10000000.0
2005-06-14 18:12:00,6.181,6.18209,6.18055,6.18209,11000000.0
2005-06-14 18:13:00,6.1815,6.18226,6.18064,6.18182,14000000.0
2005-06-14 18:14:00,6.18206,6.18206,6.18039,6.18134,10000000.0
2005-06-14 18:15:00,6.18067,6.18112,6.18004,6.18087,10000000.0
2005-06-14 18:16:00,6.18115,6.18165,6.18019,6.18165,9000000.0
2005-06-14 18:17:00,6.18206,6.18206,6.18024,6.18024,18000000.0
2005-06-14 18:18:00,6.18066,6.18066,6.17852,6.17921,14000000.0
2005-06-14 18:19:00,6.17887,6.17961,6.17796,6.17886,10000000.0
2005-06-14 18:20:00,6.1783,6.1783,6.17662,6.17687,15000000.0
2005-06-14 18:21:00,6.17756,6.17958,6.17756,6.1789,18000000.0
2005-06-14 18:22:00,6.17801,6.17832,6.17654,6.17738,14000000.0
2005-06-14 18:23:00,6.17724,6.1774,6.17581,6.17678,7000000.0
2005-06-14 18:24:00,6.17679,6.17679,6.17326,6.17326,9000000.0
2005-06-14 18:25:00,6.17177,6.17354,6.17137,6.17216,13000000.0
2005-06-14 18:26:00,6.1735,6.17429,6.17226,6.17226,16000000.0
2005-06-14 18:27:00,6.17261,6.17583,6.17261,6.17583,14000000.0
2005-06-14 18:28:00,6.17558,6.17598,6.17372,6.17504,13000000.0
2005-06-14 18:29:00,6.17598,6.17925,6.17587,6.17587,11000000.0
2005-06-14 18:30:00,6.17734,6.17776,6.17578,6.17584,16000000.0
2005-06-14 18:31:00,6.17692,6.17744,6.1761,6.17646,12000000.0
2005-06-14 18:32:00,6.17583,6.17614,6.17485,6.17614,11000000.0
2005-06-14 18:33:00,6.17533,6.17698,6.17456,6.1769,13000000.0
2005-06-14 18:34:00,6.1765,6.17815,6.1765,6.17733,13000000.0
2005-06-14 18:35:00,6.17735,6.17833,6.17645,6.17833,18000000.0
2005-06-14 18:36:00,6.1779,6.17839,6.17665,6.17779,18000000.0
2005-06-14 18:37:00,6.17685,6.1791,6.17685,6.17819,18000000.0
2005-06-14 18:38:00,6.17911,6.17911,6.17732,6.17732,11000000.0
2005-06-14 18:39:00,6.17833,6.17839,6.1769,6.17721,11000000.0
2005-06-14 18:40:00,6.17797,6.17914,6.17717,6.17887,14000000.0
2005-06-14 18:41:00,6.17875,6.17894,6.17736,6.17832,16000000.0
2005-06-14 18:42:00,6.17847,6.17848,6.17676,6.17765,14000000.0
2005-06-14 18:43:00,6.17802,6.17802,6.17589,6.17631,10000000.0
2005-06-14 18:44:00,6.1747,6.17594,6.17399,6.17486,13000000.0
2005-06-14 18:45:00,6.1746,6.1746,6.17214,6.17401,13000000.0
2005-06-14 18:46:00,6.17427,6.17575,6.17333,6.17512,12000000.0
2005-06-14 18:47:00,6.17548,6.17548,6.17356,6.1748,14000000.0
2005-06-14 18:48:00,6.17504,6.17597,6.17433,6.17522,15000000.0
2005-06-14 18:49:00,6.17562,6.1759,6.17418,6.1759,12000000.0
2005-06-14 18:50:00,6.17566,6.17566,6.17383,6.17383,9000000.0
2005-06-14 18:51:00,6.17464,6.17532,6.17393,6.17506,17000000.0
2005-06-14 18:52:00,6.17498,6.17535,6.17425,6.17462,9000000.0
2005-06-14 18:53:00,6.17427,6.17546,6.17344,6.17546,14000000.0
2005-06-14 18:54:00,6.17442,6.17513,6.17414,6.17483,14000000.0
2005-06-14 18:55:00,6.17368,6.17434,6.17334,6.17434,10000000.0
2005-06-14 18:56:00,6.17377,6.17476,6.17313,6.17371,16000000.0
2005-06-14 18:57:00,6.17344,6.17485,6.17287,6.17376,17000000.0
2005-06-14 18:58:00,6.17368,6.17574,6.17368,6.17454,14000000.0
2005-06-14 18:59:00,6.17533,6.17562,6.17385,6.17458,14000000.0
2005-06-14 19:00:00,6.17468,6.17468,6.17324,6.17332,15000000.0
2005-06-14 19:01:00,6.17368,6.1747,6.17368,6.17405,15000000.0
2005-06-14 19:02:00,6.17389,6.17438,6.17257,6.17257,14000000.0
2005-06-14 19:03:00,6.17339,6.17437,6.17339,6.1735,14000000.0
2005-06-14 19:04:00,6.17282,6.17314,6.17132,6.17193,12000000.0
2005-06-14 19:05:00,6.17195,6.17291,6.17166,6.17219,15000000.0
2005-06-14 19:06:00,6.17248,6.17322,6.17101,6.17322,16000000.0
2005-06-14 19:07:00,6.17278,6.1731,6.17108,6.17264,20000000.0
2005-06-14 19:08:00,6.17232,6.17232,6.16954,6.16954,8000000.0
2005-06-14 19:09:00,6.17001,6.17052,6.16891,6.16993,17000000.0
2005-06-14 19:10:00,6.16941,6.17076,6.16906,6.17076,9000000.0
2005-06-14 19:11:00,6.17013,6.17133,6.16962,6.17036,16000000.0
2005-06-14 19:12:00,6.17041,6.17128,6.16883,6.17128,13000000.0
2005-06-14 19:13:00,6.17008,6.17117,6.16989,6.17033,10000000.0
2005-06-14 19:14:00,6.17044,6.17337,6.17044,6.17096,20000000.0
2005-06-14 19:15:00,6.1698,6.17212,6.1698,6.1715,12000000.0
2005-06-14 19:16:00,6.17178,6.17196,6.17009,6.17009,8000000.0
2005-06-14 19:17:00,6.17112,6.17141,6.1697,6.17092,18000000.0
2005-06-14 19:18:00,6.17127,6.1715,6.17019,6.17105,11000000.0
2005-06-14 19:19:00,6.17106,6.17106,6.16913,6.17085,12000000.0
2005-06-14 19:20:00,6.17071,6.17097,6.16922,6.17097,14000000.0
2005-06-14 19:21:00,6.17044,6.17044,6.16808,6.16933,13000000.0
2005-06-14 19:22:00,6.16949,6.17044,6.16813,6.17014,12000000.0
2005-06-14 19:23:00,6.17042,6.17108,6.16934,6.16981,14000000.0
2005-06-14 19:24:00,6.1688,6.16941,6.16737,6.16739,19000000.0
2005-06-14 19:25:00,6.16731,6.16884,6.16731,6.16814,8000000.0
2005-06-14 19:26:00,6.16808,6.16896,6.16808,6.16831,7000000.0
2005-06-14 19:27:00,6.16885,6.17002,6.16785,6.16976,20000000.0
2005-06-14 19:28:00,6.16873,6.16933,6.16849,6.16849,17000000.0
2005-06-14 19:29:00,6.16852,6.17067,6.16852,6.16959,10000000.0
2005-06-14 19:30:00,6.16987,6.17107,6.1697,6.16973,15000000.0
2005-06-14 19:31:00,6.1708,6.17111,6.16979,6.16979,11000000.0
2005-06-14 19:32:00,6.16999,6.17158,6.16999,6.17109,9000000.0
2005-06-14 19:33:00,6.17007,6.1723,6.17007,6.17154,14000000.0
2005-06-14 19:34:00,6.17143,6.1718,6.1709,6.17172,17000000.0
2005-06-14 19:35:00,6.17146,6.17163,6.17075,6.17116,8000000.0
2005-06-14 19:36:00,6.17144,6.17198,6.16968,6.17164,15000000.0
2005-06-14 19:37:00,6.17099,6.17099,6.16999,6.17003,8000000.0
2005-06-14 19:38:00,6.16967,6.17067,6.16965,6.1705,15000000.0
2005-06-14 19:39:00,6.17065,6.17109,6.17024,6.17088,17000000.0
2005-06-14 19:40:00,6.17136,6.17225,6.17038,6.17101,16000000.0
2005-06-14 19:41:00,6.17108,6.17108,6.17041,6.17059,11000000.0
2005-06-14 19:42:00,6.17081,6.17196,6.16959,6.17179,15000000.0
2005-06-14 19:43:00,6.1714,6.17205,6.17026,6.17191,14000000.0
2005-06-14 19:44:00,6.17186,6.17198,6.17066,6.17066,14000000.0
2005-06-14 19:45:00,6.17139,6.17139,6.1679,6.1679,15000000.0
2005-06-14 19:46:00,6.16749,6.17018,6.16749,6.17018,15000000.0
2005-06-14 19:47:00,6.17094,6.17292,6.16945,6.16945,16000000.0
2005-06-14 19:48:00,6.16865,6.16988,6.16816,6.16872,16000000.0
2005-06-14 19:49:00,6.16861,6.16941,6.16856,6.16933,8000000.0
2005-06-14 19:50:00,6.17014,6.17014,6.16816,6.16921,9000000.0
2005-06-14 19:51:00,6.16988,6.17006,6.16861,6.16916,19000000.0
2005-06-14 19:52:00,6.16895,6.17039,6.16895,6.16992,11000000.0
2005-06-14 19:53:00,6.17035,6.17062,6.16872,6.16951,14000000.0
2005-06-14 19:54:00,6.16823,6.16955,6.1681,6.1685,18000000.0
2005-06-14 19:55:00,6.16816,6.16919,6.16781,6.16864,13000000.0
2005-06-14 19:56:00,6.16903,6.16996,6.16823,6.16995,10000000.0
2005-06-14 19:57:00,6.16989,6.16989,6.16801,6.16957,16000000.0
2005-06-14 19:58:00,6.16968,6.17003,6.16839,6.16898,15000000.0
2005-06-14 19:59:00,6.16844,6.16915,6.16771,6.16887,14000000.0
2005-06-14 20:00:00,6.16871,6.16997,6.16851,6.16925,11000000.0
2005-06-14 20:01:00,6.16915,6.17044,6.16842,6.16934,24000000.0
2005-06-14 20:02:00,6.16982,6.17077,6.16888,6.16924,11000000.0
2005-06-14 20:03:00,6.16922,6.17044,6.16887,6.16986,11000000.0
2005-06-14 20:04:00,6.17134,6.17136,6.16981,6.1712,10000000.0
2005-06-14 20:05:00,6.17185,6.17185,6.17011,6.17155,17000000.0
2005-06-14 20:06:00,6.17091,6.17091,6.16952,6.17003,10000000.0
2005-06-14 20:07:00,6.17024,6.17088,6.1693,6.17022,14000000.0
2005-06-14 20:08:00,6.17025,6.17142,6.17025,6.17132,13000000.0
2005-06-14 20:09:00,6.17209,6.17293,6.17036,6.17036,11000000.0
2005-06-14 20:10:00,6.17071,6.17314,6.17071,6.17165,11000000.0
2005-06-14 20:11:00,6.17207,6.17363,6.17207,6.17279,9000000.0
2005-06-14 20:12:00,6.17357,6.17398,6.1727,6.17274,16000000.0
2005-06-14 20:13:00,6.17296,6.1743,6.17233,6.17356,11000000.0
2005-06-14 20:14:00,6.17421,6.17429,6.17265,6.17382,19000000.0
2005-06-14 20:15:00,6.17344,6.17434,6.17284,6.17309,13000000.0
2005-06-14 20:16:00,6.17353,6.17453,6.17334,6.17334,15000000.0
2005-06-14 20:17:00,6.17336,6.17454,6.17336,6.17381,8000000.0
2005-06-14 20:18:00,6.17394,6.17476,6.17363,6.17424,14000000.0
2005-06-14 20:19:00,6.17492,6.17514,6.17351,6.17351,14000000.0
2005-06-14 20:20:00,6.17416,6.17476,6.17341,6.17384,12000000.0
2005-06-14 20:21:00,6.17479,6.17479,6.17315,6.17416,9000000.0
2005-06-14 20:22:00,6.1739,6.17464,6.17367,6.17464,17000000.0
2005-06-14 20:23:00,6.17405,6.17568,6.17405,6.17428,11000000.0
2005-06-14 20:24:00,6.17449,6.17449,6.1736,6.17386,16000000.0
2005-06-14 20:25:00,6.17434,6.17507,6.1743,6.17504,11000000.0
2005-06-14 20:26:00,6.17534,6.17534,6.17401,6.1749,8000000.0
2005-06-14 20:27:00,6.17499,6.17499,6.17346,6.17354,13000000.0
2005-06-14 20:28:00,6.17403,6.17464,6.17284,6.17464,15000000.0
2005-06-14 20:29:00,6.17338,6.17424,6.17269,6.17346,16000000.0
2005-06-14 20:30:00,6.17336,6.17551,6.17336,6.17551,8000000.0
2005-06-14 20:31:00,6.17405,6.17461,6.17369,6.17403,18000000.0
2005-06-14 20:32:00,6.17395,6.17478,6.17326,6.17326,7000000.0
2005-06-14 20:33:00,6.1733,6.17495,6.1733,6.17377,13000000.0
2005-06-14 20:34:00,6.17362,6.17441,6.17311,6.17389,13000000.0
2005-06-14 20:35:00,6.17386,6.17502,6.17386,6.17494,9000000.0
2005-06-14 20:36:00,6.17557,6.17575,6.17404,6.17466,17000000.0
2005-06-14 20:37:00,6.17428,6.17522,6.17394,6.17445,14000000.0
2005-06-14 20:38:00,6.17376,6.17448,6.17281,6.17444,16000000.0
2005-06-14 20:39:00,6.17432,6.17549,6.1742,6.17476,14000000.0
2005-06-14 20:40:00,6.17513,6.17693,6.17496,6.17539,17000000.0
2005-06-14 20:41:00,6.17583,6.17929,6.17583,6.17751,16000000.0
2005-06-14 20:42:00,6.17825,6.17915,6.17717,6.17859,22000000.0
2005-06-14 20:43:00,6.17845,6.17897,6.17805,6.17824,18000000.0
2005-06-14 20:44:00,6.17823,6.17952,6.17823,6.17859,16000000.0
2005-06-14 20:45:00,6.17897,6.18041,6.17897,6.18012,8000000.0
2005-06-14 20:46:00,6.18229,6.18262,6.18041,6.18225,19000000.0
2005-06-14 20:47:00,6.18139,6.18154,6.18011,6.18119,12000000.0
2005-06-14 20:48:00,6.17994,6.18204,6.17994,6.18204,9000000.0
2005-06-14 20:49:00,6.18213,6.18213,6.18082,6.18133,19000000.0
2005-06-14 20:50:00,6.18099,6.18173,6.17899,6.17961,15000000.0
2005-06-14 20:51:00,6.18038,6.18071,6.17861,6.17919,9000000.0
2005-06-14 20:52:00,6.17861,6.1798,6.17787,6.1789,11000000.0
2005-06-14 20:53:00,6.17853,6.17895,6.1775,6.17864,15000000.0
2005-06-14 20:54:00,6.17787,6.17953,6.17704,6.17953,12000000.0
2005-06-14 20:55:00,6.17871,6.1789,6.17758,6.17879,18000000.0
2005-06-14 20:56:00,6.17881,6.17916,6.17757,6.17776,12000000.0
2005-06-14 20:57:00,6.17734,6.1798,6.17716,6.17929,13000000.0
2005-06-14 20:58:00,6.17882,6.18055,6.17882,6.18033,11000000.0
2005-06-14 20:59:00,6.17906,6.18092,6.17879,6.17916,11000000.0
2005-06-14 21:00:00,6.17841,6.18073,6.17841,6.17869,17000000.0
2005-06-14 21:01:00,6.17848,6.18036,6.17848,6.18036,10000000.0
2005-06-14 21:02:00,6.17918,6.18085,6.17898,6.18034,8000000.0
2005-06-14 21:03:00,6.1801,6.1801,6.17824,6.18005,19000000.0
2005-06-14 21:04:00,6.18019,6.18019,6.17821,6.17894,18000000.0
2005-06-14 21:05:00,6.17902,6.17988,6.17708,6.17708,14000000.0
2005-06-14 21:06:00,6.1777,6.17841,6.17712,6.17779,12000000.0
2005-06-14 21:07:00,6.17779,6.17779,6.17629,6.17629,10000000.0
2005-06-14 21:08:00,6.17604,6.17687,6.17579,6.1768,14000000.0
2005-06-14 21:09:00,6.17721,6.17766,6.1759,6.17761,16000000.0
2005-06-14 21:10:00,6.17696,6.17891,6.17696,6.17891,15000000.0
2005-06-14 21:11:00,6.17812,6.17909,6.17727,6.17728,13000000.0
2005-06-14 21:12:00,6.17765,6.17805,6.17621,6.17729,10000000.0
2005-06-14 21:13:00,6.17817,6.17892,6.17648,6.1767,14000000.0
2005-06-14 21:14:00,6.17736,6.1788,6.17733,6.17798,10000000.0
2005-06-14 21:15:00,6.17856,6.17925,6.17804,6.17875,15000000.0
2005-06-14 21:16:00,6.1788,6.17986,6.1779,6.17986,11000000.0
2005-06-14 21:17:00,6.18041,6.18062,6.17923,6.18036,13000000.0
2005-06-14 21:18:00,6.18035,6.18039,6.17892,6.18037,17000000.0
2005-06-14 21:19:00,6.18021,6.18021,6.17857,6.17864,12000000.0
2005-06-14 21:20:00,6.1785,6.1795,6.17839,6.17888,14000000.0
2005-06-14 21:21:00,6.17891,6.1792,6.17826,6.17882,11000000.0
2005-06-14 21:22:00,6.17949,6.17949,6.1777,6.17801,9000000.0
2005-06-14 21:23:00,6.17813,6.1799,6.17786,6.1799,7000000.0
2005-06-14 21:24:00,6.17965,6.17965,6.17826,6.179,11000000.0
2005-06-14 21:25:00,6.17935,6.17953,6.17832,6.17832,7000000.0
2005-06-14 21:26:00,6.17839,6.17935,6.1776,6.17844,13000000.0
2005-06-14 21:27:00,6.17909,6.17975,6.17878,6.17965,11000000.0
2005-06-14 21:28:00,6.17994,6.18,6.17854,6.17972,15000000.0
2005-06-14 21:29:00,6.1797,6.1797,6.17801,6.17801,12000000.0
2005-06-14 21:30:00,6.17828,6.17945,6.17828,6.17845,10000000.0
2005-06-14 21:31:00,6.17793,6.17978,6.17788,6.17978,10000000.0
2005-06-14 21:32:00,6.1794,6.17964,6.17845,6.17924,12000000.0
2005-06-14 21:33:00,6.17894,6.17938,6.17822,6.17841,19000000.0
2005-06-14 21:34:00,6.17992,6.18002,6.17832,6.17832,8000000.0
2005-06-14 21:35:00,6.17796,6.17919,6.17709,6.17919,20000000.0
2005-06-14 21:36:00,6.17952,6.17952,6.17835,6.17916,19000000.0
2005-06-14 21:37:00,6.1794,6.18001,6.1785,6.17895,19000000.0
2005-06-14 21:38:00,6.1792,6.17969,6.17821,6.17821,13000000.0
2005-06-14 21:39:00,6.17813,6.17964,6.17813,6.17901,17000000.0
2005-06-14 21:40:00,6.17907,6.17945,6.17869,6.17869,7000000.0
2005-06-14 21:41:00,6.17853,6.18015,6.17853,6.18015,11000000.0
2005-06-14 21:42:00,6.18009,6.18009,6.1788,6.1788,18000000.0
2005-06-14 21:43:00,6.17878,6.18031,6.17878,6.17893,13000000.0
2005-06-14 21:44:00,6.17907,6.18006,6.17895,6.17966,16000000.0
2005-06-14 21:45:00,6.17964,6.1799,6.1791,6.1791,11000000.0
2005-06-14 21:46:00,6.17891,6.17978,6.17891,6.1795,13000000.0
2005-06-14 21:47:00,6.17911,6.1793,6.17825,6.17872,13000000.0
2005-06-14 21:48:00,6.17874,6.17915,6.17817,6.17912,17000000.0
2005-06-14 21:49:00,6.17845,6.17998,6.178,6.17998,8000000.0
2005-06-14 21:50:00,6.17924,6.18002,6.17841,6.18002,11000000.0
2005-06-14 21:51:00,6.18015,6.18015,6.17819,6.1784,13000000.0
2005-06-14 21:52:00,6.17822,6.17951,6.17817,6.17843,13000000.0
2005-06-14 21:53:00,6.17863,6.18047,6.17863,6.18032,14000000.0
2005-06-14 21:54:00,6.18014,6.18025,6.17907,6.18025,11000000.0
2005-06-14 21:55:00,6.18035,6.18035,6.17928,6.1802,17000000.0
2005-06-14 21:56:00,6.1806,6.18063,6.18032,6.18055,12000000.0
2005-06-14 21:57:00,6.18049,6.18115,6.17956,6.1808,16000000.0
2005-06-14 21:58:00,6.1808,6.18087,6.1798,6.18087,9000000.0
2005-06-14 21:59:00,6.18087,6.18087,6.17884,6.1795,18000000.0
2005-06-14 22:00:00,6.17961,6.18166,6.17961,6.17994,13000000.0
2005-06-14 22:01:00,6.18037,6.18098,6.17986,6.17989,11000000.0
2005-06-14 22:02:00,6.18052,6.18252,6.18031,6.1817,17000000.0
2005-06-14 22:03:00,6.18184,6.18236,6.18133,6.18167,23000000.0
2005-06-14 22:04:00,6.18179,6.18207,6.18064,6.18207,15000000.0
2005-06-14 22:05:00,6.18176,6.18219,6.18064,6.18219,14000000.0
2005-06-14 22:06:00,6.1827,6.1827,6.18065,6.18076,15000000.0
2005-06-14 22:07:00,6.18105,6.18188,6.18105,6.18149,9000000.0
2005-06-14 22:08:00,6.18198,6.18317,6.18082,6.18317,18000000.0
2005-06-14 22:09:00,6.1815,6.18207,6.18079,6.18173,11000000.0
2005-06-14 22:10:00,6.18186,6.18186,6.18101,6.18115,7000000.0
2005-06-14 22:11:00,6.18113,6.18226,6.18113,6.18141,8000000.0
2005-06-14 22:12:00,6.18119,6.18237,6.18112,6.18156,16000000.0
2005-06-14 22:13:00,6.18107,6.1817,6.18028,6.18065,24000000.0
2005-06-14 22:14:00,6.17958,6.1807,6.17945,6.18009,9000000.0
2005-06-14 22:15:00,6.18141,6.1817,6.18038,6.18038,10000000.0
2005-06-14 22:16:00,6.18016,6.18126,6.17892,6.17892,13000000.0
2005-06-14 22:17:00,6.17905,6.18123,6.17905,6.17968,20000000.0
2005-06-14 22:18:00,6.17965,6.18084,6.17965,6.18056,11000000.0
2005-06-14 22:19:00,6.1823,6.1823,6.18075,6.1812,15000000.0
2005-06-14 22:20:00,6.18103,6.18164,6.18022,6.1808,16000000.0
2005-06-14 22:21:00,6.18132,6.182,6.18056,6.18151,12000000.0
2005-06-14 22:22:00,6.18166,6.18217,6.18068,6.182,14000000.0
2005-06-14 22:23:00,6.1819,6.18215,6.18123,6.18123,11000000.0
2005-06-14 22:24:00,6.18178,6.18298,6.18064,6.18298,16000000.0
2005-06-14 22:25:00,6.18221,6.18235,6.18001,6.18036,14000000.0
2005-06-14 22:26:00,6.18056,6.18171,6.18017,6.18017,10000000.0
2005-06-14 22:27:00,6.18061,6.18218,6.18061,6.18124,14000000.0
2005-06-14 22:28:00,6.18111,6.18162,6.17977,6.18053,12000000.0
2005-06-14 22:29:00,6.18143,6.18278,6.18106,6.18193,13000000.0
2005-06-14 22:30:00,6.1822,6.18281,6.18139,6.18145,8000000.0
2005-06-14 22:31:00,6.18138,6.18228,6.18056,6.18143,11000000.0
2005-06-14 22:32:00,6.1815,6.18236,6.18055,6.18219,20000000.0
2005-06-14 22:33:00,6.18258,6.1828,6.18245,6.18274,11000000.0
2005-06-14 22:34:00,6.1825,6.1825,6.18074,6.18074,10000000.0
2005-06-14 22:35:00,6.18081,6.18313,6.18081,6.18311,13000000.0
2005-06-14 22:36:00,6.18243,6.18303,6.18158,6.18272,9000000.0
2005-06-14 22:37:00,6.18194,6.18216,6.18065,6.18216,13000000.0
2005-06-14 22:38:00,6.18156,6.18236,6.18097,6.18132,9000000.0
2005-06-14 22:39:00,6.18115,6.18199,6.18077,6.18199,12000000.0
2005-06-14 22:40:00,6.182,6.182,6.1808,6.18119,9000000.0
2005-06-14 22:41:00,6.18111,6.18219,6.18111,6.18193,14000000.0
2005-06-14 22:42:00,6.1816,6.18191,6.18078,6.18108,13000000.0
2005-06-14 22:43:00,6.18056,6.18141,6.17979,6.17979,12000000.0
2005-06-14 22:44:00,6.18085,6.18182,6.18044,6.18044,15000000.0
2005-06-14 22:45:00,6.18062,6.18202,6.18047,6.18047,13000000.0
2005-06-14 22:46:00,6.18175,6.18209,6.18041,6.18058,14000000.0
2005-06-14 22:47:00,6.18078,6.18145,6.18024,6.18145,15000000.0
2005-06-14 22:48:00,6.18216,6.18216,6.18117,6.18184,13000000.0
2005-06-14 22:49:00,6.18123,6.18205,6.18072,6.18158,13000000.0
2005-06-14 22:50:00,6.18079,6.18161,6.18017,6.18065,15000000.0
2005-06-14 22:51:00,6.18022,6.18212,6.18022,6.18126,14000000.0
2005-06-14 22:52:00,6.18144,6.18144,6.18027,6.18094,9000000.0
2005-06-14 22:53:00,6.18101,6.18212,6.18101,6.18153,15000000.0
2005-06-14 22:54:00,6.18184,6.18243,6.18075,6.18243,17000000.0
2005-06-14 22:55:00,6.18162,6.18231,6.18064,6.18219,16000000.0
2005-06-14 22:56:00,6.18124,6.1822,6.1806,6.18128,13000000.0
2005-06-14 22:57:00,6.18173,6.18211,6.18081,6.18112,8000000.0
2005-06-14 22:58:00,6.18176,6.1819,6.18078,6.18085,8000000.0
2005-06-14 22:59:00,6.18153,6.18202,6.17987,6.18058,19000000.0
2005-06-14 23:00:00,6.18058,6.18089,6.18015,6.18041,10000000.0
2005-06-14 23:01:00,6.1806,6.18104,6.18046,6.18087,7000000.0
2005-06-14 23:02:00,6.17935,6.18166,6.17935,6.18166,15000000.0
2005-06-14 23:03:00,6.18156,6.18198,6.18096,6.18112,17000000.0
2005-06-14 23:04:00,6.18106,6.18183,6.18106,6.18145,19000000.0
2005-06-14 23:05:00,6.18239,6.18239,6.18052,6.18106,9000000.0
2005-06-14 23:06:00,6.18109,6.18109,6.18043,6.18102,12000000.0
2005-06-14 23:07:00,6.18071,6.18195,6.18071,6.18075,14000000.0
2005-06-14 23:08:00,6.18103,6.18109,6.17989,6.17989,16000000.0
2005-06-14 23:09:00,6.18046,6.18186,6.18046,6.18102,9000000.0
2005-06-14 23:10:00,6.17972,6.18148,6.17972,6.18148,12000000.0
2005-06-14 23:11:00,6.18137,6.18258,6.18095,6.1817,14000000.0
2005-06-14 23:12:00,6.18154,6.18198,6.18135,6.18163,7000000.0
2005-06-14 23:13:00,6.18156,6.18275,6.18144,6.18172,14000000.0
2005-06-14 23:14:00,6.18216,6.18311,6.18134,6.18134,19000000.0
2005-06-14 23:15:00,6.18139,6.18261,6.18139,6.18171,13000000.0
2005-06-14 23:16:00,6.18212,6.18269,6.1811,6.18129,15000000.0
2005-06-14 23:17:00,6.18121,6.18236,6.18083,6.18093,11000000.0
2005-06-14 23:18:00,6.18104,6.18235,6.18077,6.18227,12000000.0
2005-06-14 23:19:00,6.18143,6.18235,6.1809,6.18123,14000000.0
2005-06-14 23:20:00,6.18029,6.18181,6.18022,6.18181,19000000.0
2005-06-14 23:21:00,6.18103,6.18163,6.18005,6.18025,7000000.0
2005-06-14 23:22:00,6.17997,6.1815,6.17994,6.18,15000000.0
2005-06-14 23:23:00,6.17959,6.18023,6.17856,6.17856,11000000.0
2005-06-14 23:24:00,6.17928,6.18087,6.17907,6.17907,14000000.0
2005-06-14 23:25:00,6.17945,6.18079,6.17945,6.18079,11000000.0
2005-06-14 23:26:00,6.18156,6.1816,6.18134,6.18147,14000000.0
2005-06-14 23:27:00,6.18146,6.18173,6.1813,6.18147,11000000.0
2005-06-14 23:28:00,6.18117,6.1814,6.18117,6.18123,12000000.0
2005-06-14 23:29:00,6.1813,6.18137,6.18021,6.18033,16000000.0
2005-06-14 23:30:00,6.18105,6.1822,6.18064,6.1822,20000000.0
2005-06-14 23:31:00,6.18188,6.18194,6.18067,6.18104,11000000.0
2005-06-14 23:32:00,6.18056,6.18134,6.18009,6.181,16000000.0
2005-06-14 23:33:00,6.18084,6.1812,6.17986,6.18018,12000000.0
2005-06-14 23:34:00,6.17961,6.17993,6.17915,6.17968,13000000.0
2005-06-14 23:35:00,6.18001,6.18108,6.18001,6.18045,9000000.0
2005-06-14 23:36:00,6.1804,6.1804,6.17928,6.17994,9000000.0
2005-06-14 23:37:00,6.18116,6.18121,6.17946,6.18009,14000000.0
2005-06-14 23:38:00,6.18011,6.1815,6.18011,6.18061,13000000.0
2005-06-14 23:39:00,6.18043,6.18094,6.17962,6.17993,17000000.0
2005-06-14 23:40:00,6.1799,6.17998,6.17934,6.17979,12000000.0
2005-06-14 23:41:00,6.18017,6.18117,6.18017,6.18106,17000000.0
2005-06-14 23:42:00,6.18117,6.18146,6.18117,6.18132,22000000.0
2005-06-14 23:43:00,6.18015,6.18036,6.17974,6.17992,15000000.0
2005-06-14 23:44:00,6.18085,6.18085,6.17931,6.18001,14000000.0
2005-06-14 23:45:00,6.17966,6.18112,6.17966,6.17978,20000000.0
2005-06-14 23:46:00,6.17954,6.18154,6.17954,6.18104,14000000.0
2005-06-14 23:47:00,6.18082,6.18082,6.17972,6.17982,10000000.0
2005-06-14 23:48:00,6.17999,6.18106,6.17966,6.18106,18000000.0
2005-06-14 23:49:00,6.17999,6.18152,6.17972,6.18002,14000000.0
2005-06-14 23:50:00,6.17992,6.18174,6.17964,6.17964,13000000.0
2005-06-14 23:51:00,6.17932,6.18132,6.17932,6.18106,8000000.0
2005-06-14 23:52:00,6.18029,6.18174,6.18029,6.1805,16000000.0
2005-06-14 23:53:00,6.17988,6.18156,6.17988,6.18155,18000000.0
2005-06-14 23:54:00,6.18133,6.18133,6.18048,6.18081,12000000.0
2005-06-14 23:55:00,6.18086,6.18125,6.17944,6.17944,19000000.0
2005-06-14 23:56:00,6.18065,6.18103,6.17937,6.18031,14000000.0
2005-06-14 23:57:00,6.18072,6.18166,6.18072,6.18078,16000000.0
2005-06-14 23:58:00,6.17965,6.18116,6.17965,6.18116,13000000.0
2005-06-14 23:59:00,6.1815,6.1815,6.17961,6.18019,14000000.0
2005-06-15 00:00:00,6.17999,6.18081,6.17949,6.18023,17000000.0
2005-06-15 00:01:00,6.17896,6.1808,6.17896,6.18078,12000000.0
2005-06-15 00:02:00,6.18046,6.1809,6.17878,6.17959,15000000.0
2005-06-15 00:03:00,6.17965,6.18053,6.17908,6.18053,14000000.0
2005-06-15 00:04:00,6.18086,6.18106,6.18078,6.18086,12000000.0
2005-06-15 00:05:00,6.18039,6.18039,6.17852,6.17852,12000000.0
2005-06-15 00:06:00,6.17863,6.17947,6.17791,6.17805,12000000.0
2005-06-15 00:07:00,6.17909,6.17917,6.17821,6.17827,11000000.0
2005-06-15 00:08:00,6.17841,6.17906,6.17794,6.17794,15000000.0
2005-06-15 00:09:00,6.1793,6.18004,6.17894,6.17949,12000000.0
2005-06-15 00:10:00,6.17889,6.18022,6.17815,6.18022,19000000.0
2005-06-15 00:11:00,6.1791,6.1806,6.17901,6.17989,8000000.0
2005-06-15 00:12:00,6.17987,6.18009,6.17905,6.17969,9000000.0
2005-06-15 00:13:00,6.17988,6.18073,6.17895,6.18073,13000000.0
2005-06-15 00:14:00,6.18115,6.18141,6.18111,6.18129,14000000.0
2005-06-15 00:15:00,6.18113,6.18124,6.18094,6.18111,12000000.0
2005-06-15 00:16:00,6.18041,6.18131,6.17922,6.18131,12000000.0
2005-06-15 00:17:00,6.18101,6.18101,6.17851,6.17851,10000000.0
2005-06-15 00:18:00,6.17895,6.17964,6.17778,6.17945,19000000.0
2005-06-15 00:19:00,6.17971,6.17982,6.17816,6.17872,12000000.0
2005-06-15 00:20:00,6.17884,6.17885,6.17761,6.17831,11000000.0
2005-06-15 00:21:00,6.17914,6.17989,6.17914,6.17922,14000000.0
2005-06-15 00:22:00,6.17921,6.18017,6.17921,6.18017,13000000.0
2005-06-15 00:23:00,6.17965,6.17999,6.17791,6.17818,13000000.0
2005-06-15 00:24:00,6.17817,6.17911,6.17808,6.17866,9000000.0
2005-06-15 00:25:00,6.17877,6.17932,6.17853,6.17888,13000000.0
2005-06-15 00:26:00,6.17982,6.17982,6.17812,6.17889,14000000.0
2005-06-15 00:27:00,6.17921,6.18017,6.17914,6.18008,15000000.0
2005-06-15 00:28:00,6.17997,6.17997,6.17809,6.17809,7000000.0
2005-06-15 00:29:00,6.17865,6.17998,6.17865,6.17928,17000000.0
2005-06-15 00:30:00,6.17884,6.18004,6.17849,6.1794,9000000.0
2005-06-15 00:31:00,6.17948,6.18027,6.17883,6.17883,13000000.0
2005-06-15 00:32:00,6.17848,6.17979,6.17842,6.17945,8000000.0
2005-06-15 00:33:00,6.17925,6.17992,6.17915,6.17957,19000000.0
2005-06-15 00:34:00,6.17997,6.18103,6.17971,6.18103,15000000.0
2005-06-15 00:35:00,6.18106,6.18106,6.17992,6.18031,12000000.0
2005-06-15 00:36:00,6.18014,6.18085,6.17894,6.18,15000000.0
2005-06-15 00:37:00,6.18026,6.18111,6.18011,6.1802,15000000.0
2005-06-15 00:38:00,6.18105,6.18119,6.1798,6.18099,18000000.0
2005-06-15 00:39:00,6.18008,6.18037,6.17947,6.17947,20000000.0
2005-06-15 00:40:00,6.18009,6.18095,6.1789,6.17994,10000000.0
2005-06-15 00:41:00,6.18007,6.18142,6.18007,6.18142,9000000.0
2005-06-15 00:42:00,6.18127,6.18155,6.17992,6.1802,16000000.0
2005-06-15 00:43:00,6.18105,6.18168,6.17955,6.18058,16000000.0
2005-06-15 00:44:00,6.181,6.18197,6.181,6.18195,10000000.0
2005-06-15 00:45:00,6.18248,6.18248,6.18212,6.18235,16000000.0
2005-06-15 00:46:00,6.18206,6.18206,6.1806,6.18068,12000000.0
2005-06-15 00:47:00,6.17993,6.1817,6.17993,6.18045,8000000.0
2005-06-15 00:48:00,6.18067,6.18252,6.18067,6.18252,16000000.0
2005-06-15 00:49:00,6.18114,6.18241,6.18091,6.18091,11000000.0
2005-06-15 00:50:00,6.18121,6.18218,6.18097,6.18157,9000000.0
2005-06-15 00:51:00,6.18218,6.18314,6.18218,6.18314,9000000.0
2005-06-15 00:52:00,6.18182,6.18349,6.18164,6.18217,18000000.0
2005-06-15 00:53:00,6.18231,6.18232,6.18101,6.18173,12000000.0
2005-06-15 00:54:00,6.18163,6.18234,6.18073,6.18085,12000000.0
2005-06-15 00:55:00,6.1819,6.18238,6.1819,6.18238,11000000.0
2005-06-15 00:56:00,6.18217,6.18244,6.18094,6.18094,14000000.0
2005-06-15 00:57:00,6.18112,6.18263,6.18108,6.18217,15000000.0
2005-06-15 00:58:00,6.18215,6.18348,6.18167,6.18348,9000000.0
2005-06-15 00:59:00,6.18379,6.18379,6.18208,6.18208,17000000.0
2005-06-15 01:00:00,6.18252,6.18439,6.18231,6.18409,12000000.0
2005-06-15 01:01:00,6.18302,6.18312,6.18225,6.18225,15000000.0
2005-06-15 01:02:00,6.18281,6.1839,6.18249,6.18271,10000000.0
2005-06-15 01:03:00,6.18283,6.18397,6.18202,6.18351,13000000.0
2005-06-15 01:04:00,6.18292,6.18323,6.1813,6.18177,13000000.0
2005-06-15 01:05:00,6.18225,6.18325,6.18193,6.18248,13000000.0
2005-06-15 01:06:00,6.1832,6.1832,6.18107,6.18157,12000000.0
2005-06-15 01:07:00,6.18174,6.18176,6.18089,6.181,13000000.0
2005-06-15 01:08:00,6.18127,6.18334,6.18073,6.18334,15000000.0
2005-06-15 01:09:00,6.18234,6.18303,6.18204,6.18239,17000000.0
2005-06-15 01:10:00,6.18263,6.18314,6.18205,6.18231,10000000.0
2005-06-15 01:11:00,6.18278,6.18332,6.18265,6.18265,11000000.0
2005-06-15 01:12:00,6.18175,6.18284,6.18131,6.18136,10000000.0
2005-06-15 01:13:00,6.18261,6.18297,6.18193,6.1821,11000000.0
2005-06-15 01:14:00,6.18364,6.18446,6.18235,6.18318,13000000.0
2005-06-15 01:15:00,6.18338,6.18463,6.18231,6.18231,9000000.0
2005-06-15 01:16:00,6.18234,6.18491,6.18234,6.18362,12000000.0
2005-06-15 01:17:00,6.18334,6.18565,6.18334,6.1848,11000000.0
2005-06-15 01:18:00,6.18532,6.18772,6.18463,6.18641,12000000.0
2005-06-15 01:19:00,6.18611,6.1872,6.18484,6.1872,19000000.0
2005-06-15 01:20:00,6.18677,6.18756,6.18627,6.18707,11000000.0
2005-06-15 01:21:00,6.18595,6.18716,6.18563,6.18697,12000000.0
2005-06-15 01:22:00,6.18656,6.18714,6.18598,6.18701,9000000.0
2005-06-15 01:23:00,6.18653,6.18684,6.18496,6.18527,13000000.0
2005-06-15 01:24:00,6.18509,6.18559,6.18463,6.18558,14000000.0
2005-06-15 01:25:00,6.18562,6.18705,6.18509,6.1865,11000000.0
2005-06-15 01:26:00,6.18684,6.18755,6.18547,6.18547,10000000.0
2005-06-15 01:27:00,6.18615,6.18648,6.18513,6.18513,17000000.0
2005-06-15 01:28:00,6.18632,6.18632,6.18463,6.18574,13000000.0
2005-06-15 01:29:00,6.1855,6.18625,6.18419,6.18526,19000000.0
2005-06-15 01:30:00,6.18561,6.18569,6.18425,6.18518,15000000.0
2005-06-15 01:31:00,6.18447,6.18548,6.18398,6.18467,15000000.0
2005-06-15 01:32:00,6.18489,6.18499,6.18353,6.18353,12000000.0
2005-06-15 01:33:00,6.18364,6.18507,6.18364,6.18441,8000000.0
2005-06-15 01:34:00,6.18471,6.18533,6.18387,6.1848,18000000.0
2005-06-15 01:35:00,6.18585,6.18627,6.18464,6.18558,12000000.0
2005-06-15 01:36:00,6.18464,6.18576,6.18344,6.18344,16000000.0
2005-06-15 01:37:00,6.18251,6.18395,6.1823,6.18395,15000000.0
2005-06-15 01:38:00,6.18266,6.18361,6.18202,6.18246,18000000.0
2005-06-15 01:39:00,6.18258,6.18338,6.18177,6.18179,10000000.0
2005-06-15 01:40:00,6.18228,6.18286,6.18181,6.18198,11000000.0
2005-06-15 01:41:00,6.18216,6.18279,6.18162,6.18215,16000000.0
2005-06-15 01:42:00,6.1822,6.18338,6.18199,6.18213,14000000.0
2005-06-15 01:43:00,6.18213,6.18327,6.18178,6.18327,16000000.0
2005-06-15 01:44:00,6.18335,6.18335,6.18218,6.18316,15000000.0
2005-06-15 01:45:00,6.18404,6.18455,6.18251,6.18373,16000000.0
2005-06-15 01:46:00,6.18427,6.18521,6.18384,6.18521,9000000.0
2005-06-15 01:47:00,6.18553,6.18553,6.18331,6.18404,17000000.0
2005-06-15 01:48:00,6.18367,6.18431,6.18204,6.18317,16000000.0
2005-06-15 01:49:00,6.18317,6.18455,6.18225,6.18336,10000000.0
2005-06-15 01:50:00,6.18285,6.18322,6.18203,6.18253,11000000.0
2005-06-15 01:51:00,6.18228,6.18255,6.18083,6.18083,12000000.0
2005-06-15 01:52:00,6.18099,6.18234,6.18076,6.1815,12000000.0
2005-06-15 01:53:00,6.18233,6.1824,6.18125,6.18199,18000000.0
2005-06-15 01:54:00,6.18062,6.18125,6.18023,6.18023,14000000.0
2005-06-15 01:55:00,6.18136,6.18232,6.18077,6.18232,18000000.0
2005-06-15 01:56:00,6.18207,6.18207,6.18044,6.18148,8000000.0
2005-06-15 01:57:00,6.18141,6.18212,6.18056,6.18074,13000000.0
2005-06-15 01:58:00,6.1809,6.18148,6.18055,6.18148,11000000.0
2005-06-15 01:59:00,6.18189,6.18192,6.18089,6.18089,11000000.0
2005-06-15 02:00:00,6.1796,6.18021,6.17894,6.17953,16000000.0
2005-06-15 02:01:00,6.17905,6.17991,6.17771,6.17991,21000000.0
2005-06-15 02:02:00,6.18013,6.1805,6.17922,6.17964,10000000.0
2005-06-15 02:03:00,6.17899,6.17961,6.17801,6.17903,8000000.0
2005-06-15 02:04:00,6.17839,6.17949,6.17711,6.17815,14000000.0
2005-06-15 02:05:00,6.17836,6.17891,6.1767,6.1767,14000000.0
2005-06-15 02:06:00,6.17751,6.17871,6.17634,6.17871,15000000.0
2005-06-15 02:07:00,6.17851,6.17851,6.17725,6.17753,10000000.0
2005-06-15 02:08:00,6.17733,6.1789,6.17639,6.17836,16000000.0
2005-06-15 02:09:00,6.17923,6.17923,6.17739,6.17865,18000000.0
2005-06-15 02:10:00,6.17944,6.17964,6.17838,6.17846,16000000.0
2005-06-15 02:11:00,6.17828,6.17948,6.17713,6.1788,14000000.0
2005-06-15 02:12:00,6.1786,6.17929,6.17784,6.17929,10000000.0
2005-06-15 02:13:00,6.17958,6.17958,6.17828,6.17903,15000000.0
2005-06-15 02:14:00,6.17878,6.1798,6.17781,6.17781,19000000.0
2005-06-15 02:15:00,6.17751,6.17886,6.17735,6.1775,12000000.0
2005-06-15 02:16:00,6.17783,6.17842,6.17683,6.17756,18000000.0
2005-06-15 02:17:00,6.17778,6.17829,6.17642,6.17772,14000000.0
2005-06-15 02:18:00,6.17786,6.17902,6.17786,6.17902,12000000.0
2005-06-15 02:19:00,6.17846,6.17889,6.17711,6.17711,14000000.0
2005-06-15 02:20:00,6.17682,6.17846,6.17682,6.17805,13000000.0
2005-06-15 02:21:00,6.17887,6.17927,6.17816,6.17851,15000000.0
2005-06-15 02:22:00,6.1785,6.17889,6.17751,6.17758,13000000.0
2005-06-15 02:23:00,6.17666,6.17743,6.17618,6.17618,16000000.0
2005-06-15 02:24:00,6.17596,6.17727,6.17596,6.17658,17000000.0
2005-06-15 02:25:00,6.17609,6.17728,6.17565,6.17728,10000000.0
2005-06-15 02:26:00,6.17617,6.1771,6.17513,6.17633,13000000.0
2005-06-15 02:27:00,6.17563,6.17605,6.1741,6.1741,7000000.0
2005-06-15 02:28:00,6.17414,6.17714,6.17414,6.17714,9000000.0
2005-06-15 02:29:00,6.17748,6.17748,6.17615,6.17656,20000000.0
2005-06-15 02:30:00,6.17667,6.17719,6.17581,6.17632,11000000.0
2005-06-15 02:31:00,6.17563,6.17751,6.17563,6.17665,9000000.0
2005-06-15 02:32:00,6.17666,6.1779,6.17636,6.1779,13000000.0
2005-06-15 02:33:00,6.17785,6.17828,6.17582,6.17582,14000000.0
2005-06-15 02:34:00,6.17704,6.17771,6.17648,6.17763,17000000.0
2005-06-15 02:35:00,6.1766,6.17795,6.17654,6.17654,15000000.0
2005-06-15 02:36:00,6.17649,6.17815,6.17649,6.17678,14000000.0
2005-06-15 02:37:00,6.17801,6.17844,6.17655,6.17824,13000000.0
2005-06-15 02:38:00,6.17872,6.17994,6.17768,6.17768,14000000.0
2005-06-15 02:39:00,6.17758,6.17911,6.17758,6.17776,15000000.0
2005-06-15 02:40:00,6.17764,6.18013,6.17764,6.18013,12000000.0
2005-06-15 02:41:00,6.18006,6.18006,6.17776,6.17781,13000000.0
2005-06-15 02:42:00,6.17756,6.179,6.17737,6.17797,16000000.0
2005-06-15 02:43:00,6.17746,6.17849,6.17707,6.17707,18000000.0
2005-06-15 02:44:00,6.17714,6.17802,6.17697,6.17704,10000000.0
2005-06-15 02:45:00,6.17774,6.17774,6.17634,6.17742,14000000.0
2005-06-15 02:46:00,6.17735,6.17735,6.17646,6.17664,18000000.0
2005-06-15 02:47:00,6.17674,6.17848,6.17674,6.17843,17000000.0
2005-06-15 02:48:00,6.17765,6.17862,6.17765,6.17855,7000000.0
2005-06-15 02:49:00,6.17919,6.17931,6.17894,6.17907,13000000.0
2005-06-15 02:50:00,6.1787,6.17886,6.17631,6.17724,14000000.0
2005-06-15 02:51:00,6.1767,6.17744,6.17576,6.17644,15000000.0
2005-06-15 02:52:00,6.17639,6.17715,6.17562,6.17592,15000000.0
2005-06-15 02:53:00,6.177,6.17724,6.17602,6.17676,9000000.0
2005-06-15 02:54:00,6.17695,6.17819,6.17645,6.17796,13000000.0
2005-06-15 02:55:00,6.17917,6.17919,6.17775,6.17823,11000000.0
2005-06-15 02:56:00,6.17839,6.17886,6.17742,6.17886,18000000.0
2005-06-15 02:57:00,6.1782,6.17872,6.177,6.17788,13000000.0
2005-06-15 02:58:00,6.1781,6.17861,6.17798,6.17859,9000000.0
2005-06-15 02:59:00,6.17915,6.17935,6.17869,6.17869,14000000.0
2005-06-15 03:00:00,6.17867,6.17965,6.17828,6.17965,11000000.0
2005-06-15 03:01:00,6.17851,6.17895,6.17794,6.17813,11000000.0
2005-06-15 03:02:00,6.17843,6.17937,6.1779,6.17937,11000000.0
2005-06-15 03:03:00,6.17837,6.17935,6.17759,6.17768,23000000.0
2005-06-15 03:04:00,6.17678,6.17821,6.17665,6.17688,11000000.0
2005-06-15 03:05:00,6.17688,6.17877,6.17688,6.17854,17000000.0
2005-06-15 03:06:00,6.17871,6.17871,6.1766,6.1766,9000000.0
2005-06-15 03:07:00,6.17582,6.17765,6.17554,6.17661,15000000.0
2005-06-15 03:08:00,6.17777,6.17777,6.17566,6.17749,12000000.0
2005-06-15 03:09:00,6.17745,6.17783,6.17595,6.17595,15000000.0
2005-06-15 03:10:00,6.17551,6.17651,6.17489,6.17567,19000000.0
2005-06-15 03:11:00,6.1751,6.17667,6.17492,6.17579,15000000.0
2005-06-15 03:12:00,6.17673,6.17674,6.17546,6.17638,18000000.0
2005-06-15 03:13:00,6.17662,6.17761,6.17621,6.17653,18000000.0
2005-06-15 03:14:00,6.17631,6.17683,6.17605,6.17673,10000000.0
2005-06-15 03:15:00,6.17655,6.1776,6.17637,6.17746,7000000.0
2005-06-15 03:16:00,6.17908,6.17908,6.17781,6.17816,8000000.0
2005-06-15 03:17:00,6.17805,6.17908,6.17801,6.17908,10000000.0
2005-06-15 03:18:00,6.17905,6.17905,6.17757,6.17757,15000000.0
2005-06-15 03:19:00,6.17789,6.1787,6.17789,6.17857,10000000.0
2005-06-15 03:20:00,6.17825,6.17886,6.17782,6.17875,16000000.0
2005-06-15 03:21:00,6.17848,6.17875,6.17779,6.17875,11000000.0
2005-06-15 03:22:00,6.17871,6.17871,6.17603,6.17603,10000000.0
2005-06-15 03:23:00,6.17526,6.17706,6.17515,6.17515,12000000.0
2005-06-15 03:24:00,6.17525,6.17609,6.17525,6.17609,13000000.0
2005-06-15 03:25:00,6.17609,6.17642,6.17505,6.17514,11000000.0
2005-06-15 03:26:00,6.17651,6.17651,6.17427,6.17427,13000000.0
2005-06-15 03:27:00,6.17584,6.17624,6.17482,6.17595,14000000.0
2005-06-15 03:28:00,6.17498,6.17588,6.17473,6.17588,18000000.0
2005-06-15 03:29:00,6.17575,6.17598,6.17424,6.17598,15000000.0
2005-06-15 03:30:00,6.17639,6.17672,6.1753,6.17672,10000000.0
2005-06-15 03:31:00,6.17566,6.17675,6.17467,6.17467,13000000.0
2005-06-15 03:32:00,6.17325,6.17436,6.17321,6.17357,16000000.0
2005-06-15 03:33:00,6.17377,6.1746,6.17341,6.1746,13000000.0
2005-06-15 03:34:00,6.17455,6.17455,6.17307,6.17339,16000000.0
2005-06-15 03:35:00,6.17347,6.17514,6.17347,6.17454,10000000.0
2005-06-15 03:36:00,6.17374,6.17447,6.17343,6.17359,11000000.0
2005-06-15 03:37:00,6.17367,6.17476,6.17367,6.17379,13000000.0
2005-06-15 03:38:00,6.17468,6.17468,6.17316,6.17391,13000000.0
2005-06-15 03:39:00,6.17358,6.17398,6.17189,6.17189,13000000.0
2005-06-15 03:40:00,6.17202,6.17309,6.17175,6.17256,12000000.0
2005-06-15 03:41:00,6.17279,6.17343,6.17197,6.17236,16000000.0
2005-06-15 03:42:00,6.17206,6.17363,6.17168,6.17363,21000000.0
2005-06-15 03:43:00,6.17355,6.17423,6.17228,6.17423,18000000.0
2005-06-15 03:44:00,6.17403,6.17403,6.17188,6.17261,15000000.0
2005-06-15 03:45:00,6.17274,6.17483,6.17274,6.17396,9000000.0
2005-06-15 03:46:00,6.17357,6.17428,6.17357,6.17413,8000000.0
2005-06-15 03:47:00,6.17426,6.17468,6.17397,6.17413,11000000.0
2005-06-15 03:48:00,6.17424,6.17454,6.17407,6.17407,9000000.0
2005-06-15 03:49:00,6.17418,6.17469,6.17319,6.17319,16000000.0
2005-06-15 03:50:00,6.17278,6.17388,6.17261,6.17338,19000000.0
2005-06-15 03:51:00,6.17391,6.17391,6.17164,6.17278,9000000.0
2005-06-15 03:52:00,6.17294,6.17325,6.17112,6.17164,19000000.0
2005-06-15 03:53:00,6.171,6.17228,6.171,6.17151,10000000.0
2005-06-15 03:54:00,6.17175,6.17282,6.17163,6.17282,17000000.0
2005-06-15 03:55:00,6.17269,6.17269,6.17122,6.17223,16000000.0
2005-06-15 03:56:00,6.17243,6.17252,6.17189,6.17227,7000000.0
2005-06-15 03:57:00,6.17301,6.1746,6.17284,6.1746,11000000.0
2005-06-15 03:58:00,6.17489,6.17489,6.17342,6.1743,12000000.0
2005-06-15 03:59:00,6.1742,6.17496,6.17307,6.1739,17000000.0
2005-06-15 04:00:00,6.17417,6.17443,6.17243,6.17406,12000000.0
2005-06-15 04:01:00,6.17413,6.17416,6.17183,6.17183,16000000.0
2005-06-15 04:02:00,6.17107,6.17232,6.17064,6.17064,14000000.0
2005-06-15 04:03:00,6.17066,6.17242,6.17066,6.17129,12000000.0
2005-06-15 04:04:00,6.17201,6.17307,6.17201,6.17239,16000000.0
2005-06-15 04:05:00,6.17259,6.17392,6.17238,6.17339,13000000.0
2005-06-15 04:06:00,6.17334,6.17434,6.17274,6.17274,16000000.0
2005-06-15 04:07:00,6.17274,6.17361,6.17217,6.17276,13000000.0
2005-06-15 04:08:00,6.17444,6.17445,6.17274,6.17417,14000000.0
2005-06-15 04:09:00,6.17421,6.17424,6.17207,6.17249,10000000.0
2005-06-15 04:10:00,6.17258,6.17287,6.17147,6.17198,12000000.0
2005-06-15 04:11:00,6.17234,6.17362,6.17157,6.17229,14000000.0
2005-06-15 04:12:00,6.17265,6.17333,6.17178,6.17181,19000000.0
2005-06-15 04:13:00,6.17223,6.17343,6.17223,6.17241,20000000.0
2005-06-15 04:14:00,6.17265,6.17358,6.17233,6.1727,12000000.0
2005-06-15 04:15:00,6.17234,6.17349,6.17229,6.17274,8000000.0
2005-06-15 04:16:00,6.17282,6.17348,6.17224,6.17232,13000000.0
2005-06-15 04:17:00,6.17282,6.17348,6.17241,6.17292,15000000.0
2005-06-15 04:18:00,6.17246,6.17379,6.17221,6.17379,9000000.0
2005-06-15 04:19:00,6.1739,6.1739,6.17289,6.1739,12000000.0
2005-06-15 04:20:00,6.17363,6.17378,6.17322,6.17372,9000000.0
2005-06-15 04:21:00,6.17387,6.17387,6.17178,6.17273,17000000.0
2005-06-15 04:22:00,6.17276,6.17348,6.17224,6.17323,14000000.0
2005-06-15 04:23:00,6.17366,6.17366,6.17237,6.1733,10000000.0
2005-06-15 04:24:00,6.17338,6.17338,6.17209,6.17279,12000000.0
2005-06-15 04:25:00,6.17291,6.17401,6.17291,6.17384,10000000.0
2005-06-15 04:26:00,6.17391,6.17436,6.17239,6.17239,7000000.0
2005-06-15 04:27:00,6.17219,6.17405,6.17219,6.17271,15000000.0
2005-06-15 04:28:00,6.17252,6.17438,6.17252,6.17438,7000000.0
2005-06-15 04:29:00,6.17458,6.17466,6.1739,6.1746,14000000.0
2005-06-15 04:30:00,6.17482,6.17491,6.17474,6.17476,11000000.0
2005-06-15 04:31:00,6.17458,6.17458,6.17305,6.1731,15000000.0
2005-06-15 04:32:00,6.17369,6.17518,6.17342,6.17418,17000000.0
2005-06-15 04:33:00,6.17416,6.17498,6.1739,6.17498,14000000.0
2005-06-15 04:34:00,6.17494,6.17494,6.17346,6.17403,9000000.0
2005-06-15 04:35:00,6.17404,6.17496,6.17303,6.17325,12000000.0
2005-06-15 04:36:00,6.17367,6.1756,6.17367,6.1756,12000000.0
2005-06-15 04:37:00,6.17633,6.17665,6.17526,6.17526,12000000.0
2005-06-15 04:38:00,6.17567,6.1773,6.17567,6.17629,11000000.0
2005-06-15 04:39:00,6.17584,6.17747,6.17584,6.17637,17000000.0
2005-06-15 04:40:00,6.17605,6.17785,6.17577,6.17577,9000000.0
2005-06-15 04:41:00,6.17579,6.17685,6.17542,6.17623,10000000.0
2005-06-15 04:42:00,6.17631,6.17659,6.17595,6.17625,8000000.0
2005-06-15 04:43:00,6.17643,6.17724,6.17548,6.17665,18000000.0
2005-06-15 04:44:00,6.17681,6.17746,6.17642,6.17654,9000000.0
2005-06-15 04:45:00,6.17653,6.17677,6.1759,6.17625,9000000.0
2005-06-15 04:46:00,6.17646,6.17704,6.1761,6.17658,16000000.0
2005-06-15 04:47:00,6.17644,6.17706,6.17612,6.17612,12000000.0
2005-06-15 04:48:00,6.17602,6.17741,6.17575,6.17741,10000000.0
2005-06-15 04:49:00,6.17713,6.17713,6.17529,6.17576,16000000.0
2005-06-15 04:50:00,6.17652,6.17676,6.17611,6.17663,16000000.0
2005-06-15 04:51:00,6.17686,6.17686,6.17466,6.17539,20000000.0
2005-06-15 04:52:00,6.17575,6.17598,6.17496,6.17582,13000000.0
2005-06-15 04:53:00,6.17565,6.17565,6.17413,6.17413,11000000.0
2005-06-15 04:54:00,6.17436,6.17584,6.1743,6.17584,11000000.0
2005-06-15 04:55:00,6.17465,6.17614,6.17465,6.17614,12000000.0
2005-06-15 04:56:00,6.17558,6.17558,6.17439,6.17494,16000000.0
2005-06-15 04:57:00,6.17442,6.17513,6.17408,6.17469,7000000.0
2005-06-15 04:58:00,6.17458,6.17589,6.17436,6.17456,13000000.0
2005-06-15 04:59:00,6.17463,6.17545,6.17391,6.17494,17000000.0
2005-06-15 05:00:00,6.17504,6.17591,6.1743,6.17556,10000000.0
2005-06-15 05:01:00,6.17564,6.17665,6.17522,6.17522,13000000.0
2005-06-15 05:02:00,6.17565,6.17565,6.17372,6.17372,18000000.0
2005-06-15 05:03:00,6.17365,6.17473,6.17365,6.1747,9000000.0
2005-06-15 05:04:00,6.1746,6.17525,6.17377,6.17394,12000000.0
2005-06-15 05:05:00,6.17422,6.17482,6.173,6.173,10000000.0
2005-06-15 05:06:00,6.17257,6.1739,6.17234,6.1739,20000000.0
2005-06-15 05:07:00,6.17376,6.17442,6.17347,6.17442,10000000.0
2005-06-15 05:08:00,6.1744,6.17465,6.17432,6.17455,17000000.0
2005-06-15 05:09:00,6.1742,6.1742,6.1724,6.17255,15000000.0
2005-06-15 05:10:00,6.17268,6.17319,6.17225,6.17256,10000000.0
2005-06-15 05:11:00,6.17266,6.17355,6.17211,6.17245,16000000.0
2005-06-15 05:12:00,6.17297,6.17342,6.1716,6.1716,7000000.0
2005-06-15 05:13:00,6.17049,6.17173,6.17037,6.17037,12000000.0
2005-06-15 05:14:00,6.17043,6.17257,6.17043,6.17163,14000000.0
2005-06-15 05:15:00,6.17146,6.1727,6.17114,6.1727,16000000.0
2005-06-15 05:16:00,6.17156,6.17252,6.1706,6.1706,15000000.0
2005-06-15 05:17:00,6.17027,6.17226,6.17027,6.17099,10000000.0
2005-06-15 05:18:00,6.17112,6.17216,6.17079,6.17152,13000000.0
2005-06-15 05:19:00,6.17263,6.17387,6.17184,6.17233,13000000.0
2005-06-15 05:20:00,6.17172,6.17323,6.17157,6.17253,20000000.0
2005-06-15 05:21:00,6.17227,6.17247,6.17214,6.17241,9000000.0
2005-06-15 05:22:00,6.17202,6.17293,6.17135,6.17183,17000000.0
2005-06-15 05:23:00,6.17266,6.17356,6.17229,6.17321,14000000.0
2005-06-15 05:24:00,6.17378,6.17475,6.17258,6.17258,19000000.0
2005-06-15 05:25:00,6.17249,6.17422,6.17226,6.17422,13000000.0
2005-06-15 05:26:00,6.17315,6.17322,6.17237,6.17322,13000000.0
2005-06-15 05:27:00,6.17272,6.17372,6.17239,6.17307,13000000.0
2005-06-15 05:28:00,6.17378,6.17496,6.17378,6.17428,10000000.0
2005-06-15 05:29:00,6.17427,6.17439,6.17312,6.17337,17000000.0
2005-06-15 05:30:00,6.17284,6.17401,6.17242,6.17242,21000000.0
2005-06-15 05:31:00,6.17281,6.17403,6.17218,6.17275,13000000.0
2005-06-15 05:32:00,6.1724,6.1724,6.17094,6.17196,16000000.0
2005-06-15 05:33:00,6.17105,6.17317,6.17105,6.1728,13000000.0
2005-06-15 05:34:00,6.17301,6.17321,6.17207,6.17224,13000000.0
2005-06-15 05:35:00,6.17247,6.17387,6.17247,6.17387,14000000.0
2005-06-15 05:36:00,6.17271,6.17364,6.17234,6.17309,18000000.0
2005-06-15 05:37:00,6.17278,6.17335,6.17104,6.17104,12000000.0
2005-06-15 05:38:00,6.1709,6.17171,6.17053,6.17171,13000000.0
2005-06-15 05:39:00,6.17233,6.17263,6.17136,6.17215,21000000.0
2005-06-15 05:40:00,6.17254,6.17301,6.1715,6.17212,14000000.0
2005-06-15 05:41:00,6.17228,6.17314,6.17194,6.17253,13000000.0
2005-06-15 05:42:00,6.17244,6.17295,6.1719,6.17193,8000000.0
2005-06-15 05:43:00,6.17229,6.17385,6.17229,6.17385,13000000.0
2005-06-15 05:44:00,6.17421,6.17427,6.17395,6.17403,13000000.0
2005-06-15 05:45:00,6.17416,6.17439,6.1741,6.17413,24000000.0
2005-06-15 05:46:00,6.1737,6.1737,6.1717,6.17364,14000000.0
2005-06-15 05:47:00,6.17259,6.17287,6.17181,6.17186,11000000.0
2005-06-15 05:48:00,6.17225,6.17297,6.17225,6.17272,18000000.0
2005-06-15 05:49:00,6.17199,6.17252,6.17146,6.172,10000000.0
2005-06-15 05:50:00,6.17129,6.17203,6.17113,6.17186,10000000.0
2005-06-15 05:51:00,6.17282,6.17292,6.17182,6.17182,11000000.0
2005-06-15 05:52:00,6.17198,6.17297,6.17198,6.17277,19000000.0
2005-06-15 05:53:00,6.17304,6.17308,6.1728,6.17297,15000000.0
2005-06-15 05:54:00,6.17297,6.17297,6.17138,6.17138,7000000.0
2005-06-15 05:55:00,6.17159,6.17259,6.17147,6.17259,12000000.0
2005-06-15 05:56:00,6.17283,6.17288,6.17162,6.17162,16000000.0
2005-06-15 05:57:00,6.17079,6.17202,6.17055,6.17154,11000000.0
2005-06-15 05:58:00,6.17143,6.17274,6.17136,6.17239,22000000.0
2005-06-15 05:59:00,6.17282,6.17307,6.17212,6.17299,9000000.0
2005-06-15 06:00:00,6.1732,6.1732,6.17289,6.17299,17000000.0
2005-06-15 06:01:00,6.173,6.17306,6.17129,6.17302,18000000.0
2005-06-15 06:02:00,6.17169,6.17246,6.1709,6.17177,18000000.0
2005-06-15 06:03:00,6.17187,6.17212,6.17058,6.17142,16000000.0
2005-06-15 06:04:00,6.17144,6.17155,6.17056,6.17102,8000000.0
2005-06-15 06:05:00,6.17196,6.17196,6.1693,6.1706,10000000.0
2005-06-15 06:06:00,6.17133,6.17192,6.17008,6.17046,27000000.0
2005-06-15 06:07:00,6.17095,6.17191,6.1708,6.17177,17000000.0
2005-06-15 06:08:00,6.17071,6.17187,6.17028,6.17159,14000000.0
2005-06-15 06:09:00,6.17225,6.17231,6.17133,6.17151,13000000.0
2005-06-15 06:10:00,6.1718,6.1721,6.17039,6.17116,14000000.0
2005-06-15 06:11:00,6.17061,6.17061,6.16875,6.16968,16000000.0
2005-06-15 06:12:00,6.16938,6.17198,6.16938,6.17198,17000000.0
2005-06-15 06:13:00,6.17037,6.17266,6.16982,6.17266,14000000.0
2005-06-15 06:14:00,6.1722,6.17291,6.1714,6.17291,12000000.0
2005-06-15 06:15:00,6.17265,6.17309,6.17099,6.17181,13000000.0
2005-06-15 06:16:00,6.17043,6.17283,6.17043,6.17283,14000000.0
2005-06-15 06:17:00,6.17234,6.17383,6.1723,6.17238,11000000.0
2005-06-15 06:18:00,6.17284,6.17393,6.17242,6.17349,12000000.0
2005-06-15 06:19:00,6.17399,6.1743,6.1726,6.17322,19000000.0
2005-06-15 06:20:00,6.17359,6.17387,6.17245,6.1734,11000000.0
2005-06-15 06:21:00,6.17373,6.17373,6.17248,6.17285,9000000.0
2005-06-15 06:22:00,6.17283,6.17321,6.17183,6.17183,22000000.0
2005-06-15 06:23:00,6.17242,6.17456,6.17242,6.17297,18000000.0
2005-06-15 06:24:00,6.17308,6.17419,6.17274,6.17274,8000000.0
2005-06-15 06:25:00,6.17278,6.1736,6.17234,6.1736,9000000.0
2005-06-15 06:26:00,6.17362,6.17375,6.17262,6.17289,13000000.0
2005-06-15 06:27:00,6.17197,6.17353,6.17197,6.17311,15000000.0
2005-06-15 06:28:00,6.17374,6.17395,6.17164,6.17314,18000000.0
2005-06-15 06:29:00,6.17267,6.17365,6.17197,6.17365,16000000.0
2005-06-15 06:30:00,6.1721,6.17298,6.17144,6.17298,10000000.0
2005-06-15 06:31:00,6.1718,6.17298,6.17083,6.17199,13000000.0
2005-06-15 06:32:00,6.17208,6.17214,6.17106,6.17198,10000000.0
2005-06-15 06:33:00,6.17225,6.17273,6.1718,6.17231,10000000.0
2005-06-15 06:34:00,6.17232,6.17294,6.17114,6.17114,15000000.0
2005-06-15 06:35:00,6.17084,6.17234,6.17084,6.17215,13000000.0
2005-06-15 06:36:00,6.17219,6.17297,6.17204,6.17262,23000000.0
2005-06-15 06:37:00,6.17274,6.17319,6.17175,6.17175,11000000.0
2005-06-15 06:38:00,6.1719,6.17402,6.1719,6.1732,17000000.0
2005-06-15 06:39:00,6.17381,6.17421,6.17301,6.1742,8000000.0
2005-06-15 06:40:00,6.17428,6.17466,6.17305,6.17466,15000000.0
2005-06-15 06:41:00,6.17429,6.17453,6.17202,6.17247,15000000.0
2005-06-15 06:42:00,6.17271,6.175,6.17268,6.175,16000000.0
2005-06-15 06:43:00,6.17354,6.1747,6.17292,6.17311,12000000.0
2005-06-15 06:44:00,6.17397,6.1751,6.17354,6.17476,13000000.0
2005-06-15 06:45:00,6.17352,6.17479,6.17264,6.17386,14000000.0
2005-06-15 06:46:00,6.17443,6.17472,6.17299,6.17394,12000000.0
2005-06-15 06:47:00,6.17295,6.17326,6.17254,6.1726,11000000.0
2005-06-15 06:48:00,6.17301,6.17471,6.17301,6.17347,15000000.0
2005-06-15 06:49:00,6.17294,6.17443,6.17294,6.17443,17000000.0
2005-06-15 06:50:00,6.17294,6.17294,6.17149,6.17268,13000000.0
2005-06-15 06:51:00,6.17346,6.174,6.17307,6.174,8000000.0
2005-06-15 06:52:00,6.17422,6.17428,6.1726,6.1726,14000000.0
2005-06-15 06:53:00,6.173,6.1746,6.173,6.17366,13000000.0
2005-06-15 06:54:00,6.17384,6.1744,6.17353,6.17408,8000000.0
2005-06-15 06:55:00,6.17371,6.17468,6.17365,6.17457,10000000.0
2005-06-15 06:56:00,6.17483,6.17503,6.17379,6.17387,11000000.0
2005-06-15 06:57:00,6.17377,6.17476,6.17285,6.17475,17000000.0
2005-06-15 06:58:00,6.1751,6.1751,6.17416,6.17491,12000000.0
2005-06-15 06:59:00,6.17439,6.17497,6.17341,6.17497,14000000.0
2005-06-15 07:00:00,6.17414,6.17527,6.17356,6.17527,11000000.0
2005-06-15 07:01:00,6.17443,6.17526,6.17426,6.17526,10000000.0
2005-06-15 07:02:00,6.17565,6.17581,6.17434,6.17458,14000000.0
2005-06-15 07:03:00,6.175,6.17706,6.17495,6.17695,7000000.0
2005-06-15 07:04:00,6.17703,6.17724,6.17487,6.17487,16000000.0
2005-06-15 07:05:00,6.17611,6.17613,6.17503,6.17595,15000000.0
2005-06-15 07:06:00,6.17551,6.17609,6.17475,6.17593,16000000.0
2005-06-15 07:07:00,6.17612,6.17612,6.17465,6.17494,12000000.0
2005-06-15 07:08:00,6.17543,6.17681,6.1752,6.17681,8000000.0
2005-06-15 07:09:00,6.17561,6.17585,6.17403,6.17459,8000000.0
2005-06-15 07:10:00,6.17564,6.17564,6.17378,6.17416,16000000.0
2005-06-15 07:11:00,6.17406,6.17507,6.17324,6.17507,17000000.0
2005-06-15 07:12:00,6.17534,6.17534,6.17278,6.17409,20000000.0
2005-06-15 07:13:00,6.17382,6.17419,6.17341,6.17415,18000000.0
2005-06-15 07:14:00,6.17388,6.17453,6.17346,6.17405,11000000.0
2005-06-15 07:15:00,6.17262,6.17465,6.17262,6.17424,18000000.0
2005-06-15 07:16:00,6.17417,6.1744,6.17327,6.1736,18000000.0
2005-06-15 07:17:00,6.17372,6.17489,6.17372,6.17489,12000000.0
2005-06-15 07:18:00,6.17412,6.17412,6.17193,6.17295,18000000.0
2005-06-15 07:19:00,6.17354,6.17354,6.17185,6.17185,14000000.0
2005-06-15 07:20:00,6.17288,6.1741,6.17203,6.17403,18000000.0
2005-06-15 07:21:00,6.17273,6.17378,6.17245,6.1728,13000000.0
2005-06-15 07:22:00,6.17284,6.17492,6.17284,6.17414,14000000.0
2005-06-15 07:23:00,6.17478,6.17478,6.17296,6.17296,15000000.0
2005-06-15 07:24:00,6.17288,6.17391,6.17288,6.17391,16000000.0
2005-06-15 07:25:00,6.17441,6.17448,6.17306,6.17397,15000000.0
2005-06-15 07:26:00,6.17404,6.17466,6.17309,6.17375,13000000.0
2005-06-15 07:27:00,6.17372,6.17438,6.17327,6.17371,12000000.0
2005-06-15 07:28:00,6.17368,6.17411,6.1729,6.17411,22000000.0
2005-06-15 07:29:00,6.1738,6.17403,6.17292,6.1739,16000000.0
2005-06-15 07:30:00,6.17253,6.17281,6.17079,6.17133,14000000.0
2005-06-15 07:31:00,6.17139,6.1717,6.17079,6.17092,13000000.0
2005-06-15 07:32:00,6.17149,6.17149,6.17046,6.17046,9000000.0
2005-06-15 07:33:00,6.17148,6.17186,6.17024,6.17056,7000000.0
2005-06-15 07:34:00,6.17041,6.17128,6.16914,6.16985,18000000.0
2005-06-15 07:35:00,6.17077,6.17103,6.16868,6.16868,9000000.0
2005-06-15 07:36:00,6.16925,6.17016,6.16886,6.16968,13000000.0
2005-06-15 07:37:00,6.16912,6.17113,6.16903,6.17113,11000000.0
2005-06-15 07:38:00,6.17015,6.1716,6.17015,6.17139,11000000.0
2005-06-15 07:39:00,6.1723,6.17308,6.17166,6.17249,19000000.0
2005-06-15 07:40:00,6.17207,6.17242,6.1718,6.17215,11000000.0
2005-06-15 07:41:00,6.17282,6.1732,6.17084,6.17084,7000000.0
2005-06-15 07:42:00,6.17106,6.17267,6.17055,6.171,13000000.0
2005-06-15 07:43:00,6.17035,6.17246,6.17028,6.17166,14000000.0
2005-06-15 07:44:00,6.17078,6.17346,6.17043,6.17233,10000000.0
2005-06-15 07:45:00,6.17074,6.17152,6.17023,6.17091,8000000.0
2005-06-15 07:46:00,6.17087,6.17215,6.17059,6.17215,13000000.0
2005-06-15 07:47:00,6.17126,6.17225,6.17073,6.17133,15000000.0
2005-06-15 07:48:00,6.17159,6.17206,6.17079,6.17106,13000000.0
2005-06-15 07:49:00,6.17172,6.17217,6.17125,6.17148,10000000.0
2005-06-15 07:50:00,6.17101,6.17227,6.17057,6.17125,17000000.0
2005-06-15 07:51:00,6.1708,6.17159,6.17024,6.17095,16000000.0
2005-06-15 07:52:00,6.17122,6.17181,6.17034,6.17092,13000000.0
2005-06-15 07:53:00,6.17087,6.17277,6.1708,6.17277,10000000.0
2005-06-15 07:54:00,6.17178,6.17318,6.17129,6.17318,11000000.0
2005-06-15 07:55:00,6.17302,6.17302,6.1711,6.17116,12000000.0
2005-06-15 07:56:00,6.17221,6.1738,6.17221,6.17329,13000000.0
2005-06-15 07:57:00,6.17353,6.17428,6.17332,6.17332,8000000.0
2005-06-15 07:58:00,6.17324,6.1745,6.17251,6.1738,14000000.0
2005-06-15 07:59:00,6.17427,6.17435,6.17173,6.17173,15000000.0
2005-06-15 08:00:00,6.17226,6.17273,6.17131,6.17226,10000000.0
2005-06-15 08:01:00,6.17261,6.1741,6.17219,6.17375,13000000.0
2005-06-15 08:02:00,6.17255,6.17338,6.17188,6.17258,14000000.0
2005-06-15 08:03:00,6.17225,6.17274,6.17161,6.17274,12000000.0
2005-06-15 08:04:00,6.17296,6.1735,6.17244,6.1735,16000000.0
2005-06-15 08:05:00,6.17325,6.17362,6.17107,6.17107,14000000.0
2005-06-15 08:06:00,6.1719,6.17241,6.17018,6.1707,19000000.0
2005-06-15 08:07:00,6.17051,6.17192,6.16927,6.16927,19000000.0
2005-06-15 08:08:00,6.16905,6.17129,6.169,6.17008,11000000.0
2005-06-15 08:09:00,6.1703,6.17146,6.16993,6.17052,10000000.0
2005-06-15 08:10:00,6.17083,6.17311,6.17083,6.17146,16000000.0
2005-06-15 08:11:00,6.17207,6.1729,6.17132,6.17182,9000000.0
2005-06-15 08:12:00,6.17296,6.17433,6.17249,6.1739,10000000.0
2005-06-15 08:13:00,6.17235,6.17418,6.17235,6.17418,11000000.0
2005-06-15 08:14:00,6.17417,6.1743,6.17218,6.17327,12000000.0
2005-06-15 08:15:00,6.17356,6.17405,6.17277,6.1739,15000000.0
2005-06-15 08:16:00,6.17394,6.1749,6.17323,6.17469,14000000.0
2005-06-15 08:17:00,6.17475,6.17487,6.17361,6.17446,10000000.0
2005-06-15 08:18:00,6.17467,6.17523,6.1739,6.17474,9000000.0
2005-06-15 08:19:00,6.17443,6.17486,6.17365,6.17419,11000000.0
2005-06-15 08:20:00,6.17447,6.17468,6.17379,6.17434,11000000.0
2005-06-15 08:21:00,6.17417,6.1749,6.17261,6.1737,20000000.0
2005-06-15 08:22:00,6.17396,6.17486,6.17346,6.1735,8000000.0
2005-06-15 08:23:00,6.17358,6.17494,6.17358,6.17426,12000000.0
2005-06-15 08:24:00,6.17606,6.17688,6.17432,6.17654,13000000.0
2005-06-15 08:25:00,6.17781,6.17817,6.17641,6.17701,12000000.0
2005-06-15 08:26:00,6.17663,6.17775,6.17657,6.17727,13000000.0
2005-06-15 08:27:00,6.17728,6.17935,6.17728,6.17869,11000000.0
2005-06-15 08:28:00,6.17877,6.17923,6.17823,6.1789,8000000.0
2005-06-15 08:29:00,6.17827,6.18006,6.17827,6.17894,12000000.0
2005-06-15 08:30:00,6.17868,6.17943,6.1779,6.17857,11000000.0
2005-06-15 08:31:00,6.17853,6.17862,6.17719,6.1775,10000000.0
2005-06-15 08:32:00,6.1763,6.17694,6.17487,6.17487,13000000.0
2005-06-15 08:33:00,6.17492,6.17563,6.17409,6.17473,11000000.0
2005-06-15 08:34:00,6.17604,6.17732,6.17512,6.17686,17000000.0
2005-06-15 08:35:00,6.17663,6.17681,6.17559,6.17669,11000000.0
2005-06-15 08:36:00,6.17626,6.17669,6.17546,6.17592,10000000.0
2005-06-15 08:37:00,6.17569,6.17647,6.17568,6.17647,9000000.0
2005-06-15 08:38:00,6.17578,6.17676,6.17558,6.17676,18000000.0
2005-06-15 08:39:00,6.17657,6.17675,6.17556,6.17654,8000000.0
2005-06-15 08:40:00,6.17684,6.17685,6.17368,6.17368,7000000.0
2005-06-15 08:41:00,6.17434,6.17498,6.1725,6.17414,16000000.0
2005-06-15 08:42:00,6.17393,6.17433,6.17294,6.17433,14000000.0
2005-06-15 08:43:00,6.17458,6.17491,6.17334,6.17416,12000000.0
2005-06-15 08:44:00,6.17512,6.17594,6.17455,6.17594,9000000.0
2005-06-15 08:45:00,6.17537,6.17588,6.17426,6.1751,18000000.0
2005-06-15 08:46:00,6.17484,6.17484,6.17089,6.17089,14000000.0
2005-06-15 08:47:00,6.1726,6.17286,6.17122,6.1713,18000000.0
2005-06-15 08:48:00,6.17094,6.17365,6.17094,6.17352,12000000.0
2005-06-15 08:49:00,6.17329,6.17371,6.17207,6.17207,14000000.0
2005-06-15 08:50:00,6.17183,6.17447,6.17183,6.1743,16000000.0
2005-06-15 08:51:00,6.17527,6.17527,6.17282,6.17306,21000000.0
2005-06-15 08:52:00,6.17312,6.17499,6.17312,6.17461,20000000.0
2005-06-15 08:53:00,6.17369,6.17392,6.17277,6.17365,7000000.0
2005-06-15 08:54:00,6.17321,6.17387,6.17172,6.17371,17000000.0
2005-06-15 08:55:00,6.1736,6.17402,6.17221,6.17305,12000000.0
2005-06-15 08:56:00,6.17332,6.17428,6.17275,6.17358,17000000.0
2005-06-15 08:57:00,6.17328,6.17367,6.17156,6.17367,16000000.0
2005-06-15 08:58:00,6.1729,6.17319,6.17185,6.17311,12000000.0
2005-06-15 08:59:00,6.17223,6.17348,6.17135,6.17189,13000000.0
2005-06-15 09:00:00,6.17092,6.17092,6.169,6.16979,17000000.0
2005-06-15 09:01:00,6.1698,6.17145,6.16927,6.17145,13000000.0
2005-06-15 09:02:00,6.1701,6.17045,6.16832,6.16832,8000000.0
2005-06-15 09:03:00,6.16777,6.16843,6.16722,6.1676,16000000.0
2005-06-15 09:04:00,6.1675,6.16768,6.16569,6.16768,8000000.0
2005-06-15 09:05:00,6.16822,6.16884,6.16705,6.16799,11000000.0
2005-06-15 09:06:00,6.16836,6.16906,6.16792,6.16866,10000000.0
2005-06-15 09:07:00,6.16904,6.17021,6.16863,6.17021,10000000.0
2005-06-15 09:08:00,6.16929,6.1707,6.16929,6.1707,19000000.0
2005-06-15 09:09:00,6.17048,6.1706,6.16852,6.16852,16000000.0
2005-06-15 09:10:00,6.16713,6.16944,6.16713,6.16944,8000000.0
2005-06-15 09:11:00,6.16987,6.17062,6.16845,6.16894,11000000.0
2005-06-15 09:12:00,6.16937,6.16937,6.1675,6.16831,16000000.0
2005-06-15 09:13:00,6.16861,6.16901,6.16845,6.16845,15000000.0
2005-06-15 09:14:00,6.16839,6.1693,6.16777,6.16866,17000000.0
2005-06-15 09:15:00,6.16895,6.16954,6.16867,6.16916,12000000.0
2005-06-15 09:16:00,6.16867,6.16932,6.16702,6.16702,14000000.0
2005-06-15 09:17:00,6.16794,6.16794,6.16631,6.16784,14000000.0
2005-06-15 09:18:00,6.16864,6.16926,6.16785,6.16869,18000000.0
2005-06-15 09:19:00,6.1674,6.16893,6.16648,6.16776,14000000.0
2005-06-15 09:20:00,6.16793,6.16895,6.16676,6.16808,18000000.0
2005-06-15 09:21:00,6.16795,6.16893,6.1677,6.16893,17000000.0
2005-06-15 09:22:00,6.16877,6.16918,6.16739,6.16918,13000000.0
2005-06-15 09:23:00,6.16925,6.1696,6.16816,6.16816,12000000.0
2005-06-15 09:24:00,6.16784,6.16835,6.16723,6.16785,14000000.0
2005-06-15 09:25:00,6.16816,6.16846,6.16709,6.16709,9000000.0
2005-06-15 09:26:00,6.1673,6.16785,6.16625,6.1674,13000000.0
2005-06-15 09:27:00,6.16718,6.16762,6.16608,6.1668,13000000.0
2005-06-15 09:28:00,6.16642,6.16781,6.16559,6.16781,19000000.0
2005-06-15 09:29:00,6.1666,6.16807,6.1666,6.16773,14000000.0
2005-06-15 09:30:00,6.16778,6.16802,6.16653,6.16802,15000000.0
2005-06-15 09:31:00,6.16749,6.16788,6.16598,6.16702,11000000.0
2005-06-15 09:32:00,6.16722,6.16758,6.1661,6.16758,16000000.0
2005-06-15 09:33:00,6.16755,6.16774,6.16677,6.16774,9000000.0
2005-06-15 09:34:00,6.16733,6.16883,6.16674,6.16674,18000000.0
2005-06-15 09:35:00,6.16758,6.16826,6.16705,6.16809,14000000.0
2005-06-15 09:36:00,6.16807,6.16886,6.1673,6.1688,16000000.0
2005-06-15 09:37:00,6.16784,6.16885,6.16716,6.16885,20000000.0
2005-06-15 09:38:00,6.16852,6.16865,6.16757,6.16862,19000000.0
2005-06-15 09:39:00,6.16806,6.16933,6.16762,6.16933,16000000.0
2005-06-15 09:40:00,6.16888,6.16937,6.16827,6.16924,12000000.0
2005-06-15 09:41:00,6.16974,6.16974,6.16834,6.16927,18000000.0
2005-06-15 09:42:00,6.16911,6.16948,6.16819,6.16863,16000000.0
2005-06-15 09:43:00,6.16727,6.16861,6.16727,6.16772,15000000.0
2005-06-15 09:44:00,6.1671,6.16839,6.16654,6.16756,13000000.0
2005-06-15 09:45:00,6.16734,6.16791,6.16696,6.16766,13000000.0
2005-06-15 09:46:00,6.16793,6.16793,6.16661,6.16759,17000000.0
2005-06-15 09:47:00,6.16812,6.1687,6.16712,6.16818,13000000.0
2005-06-15 09:48:00,6.16826,6.16875,6.16741,6.16875,16000000.0
2005-06-15 09:49:00,6.16727,6.16814,6.16633,6.16653,17000000.0
2005-06-15 09:50:00,6.1676,6.16783,6.16576,6.16627,12000000.0
2005-06-15 09:51:00,6.16674,6.16715,6.16505,6.16633,16000000.0
2005-06-15 09:52:00,6.16655,6.16754,6.16559,6.16754,16000000.0
2005-06-15 09:53:00,6.16616,6.16675,6.16487,6.16638,15000000.0
2005-06-15 09:54:00,6.16661,6.16674,6.16425,6.16435,15000000.0
2005-06-15 09:55:00,6.16165,6.16299,6.1606,6.16084,15000000.0
2005-06-15 09:56:00,6.1614,6.16177,6.16021,6.16168,17000000.0
2005-06-15 09:57:00,6.16114,6.16114,6.15961,6.15961,12000000.0
2005-06-15 09:58:00,6.16003,6.16144,6.15993,6.16053,14000000.0
2005-06-15 09:59:00,6.16229,6.16229,6.15821,6.15927,10000000.0
2005-06-15 10:00:00,6.15843,6.15874,6.15728,6.15874,11000000.0
2005-06-15 10:01:00,6.15861,6.15931,6.15724,6.15931,24000000.0
2005-06-15 10:02:00,6.15898,6.16306,6.15888,6.16021,14000000.0
2005-06-15 10:03:00,6.15907,6.15989,6.15854,6.15956,16000000.0
2005-06-15 10:04:00,6.15845,6.16078,6.15843,6.15905,10000000.0
2005-06-15 10:05:00,6.15984,6.16181,6.15984,6.16076,10000000.0
2005-06-15 10:06:00,6.16023,6.16267,6.15959,6.16219,9000000.0
2005-06-15 10:07:00,6.16182,6.16268,6.16143,6.16201,11000000.0
2005-06-15 10:08:00,6.16279,6.16283,6.16077,6.16077,9000000.0
2005-06-15 10:09:00,6.1611,6.16209,6.16034,6.16209,11000000.0
2005-06-15 10:10:00,6.1607,6.16183,6.16028,6.16109,15000000.0
2005-06-15 10:11:00,6.16067,6.16192,6.16053,6.16144,16000000.0
2005-06-15 10:12:00,6.16042,6.16231,6.16042,6.16231,19000000.0
2005-06-15 10:13:00,6.16114,6.16162,6.16049,6.16101,9000000.0
2005-06-15 10:14:00,6.1612,6.16221,6.16066,6.16122,11000000.0
2005-06-15 10:15:00,6.16109,6.16316,6.16092,6.16316,8000000.0
2005-06-15 10:16:00,6.1626,6.16268,6.161,6.16264,17000000.0
2005-06-15 10:17:00,6.16202,6.1636,6.16199,6.16334,16000000.0
2005-06-15 10:18:00,6.16253,6.16339,6.16191,6.16339,16000000.0
2005-06-15 10:19:00,6.16298,6.1638,6.16253,6.16267,17000000.0
2005-06-15 10:20:00,6.16369,6.16429,6.16244,6.16429,16000000.0
2005-06-15 10:21:00,6.16438,6.16438,6.16305,6.16382,7000000.0
2005-06-15 10:22:00,6.16369,6.16462,6.16286,6.16364,10000000.0
2005-06-15 10:23:00,6.16456,6.16456,6.16309,6.16448,14000000.0
2005-06-15 10:24:00,6.1642,6.1645,6.16272,6.16409,13000000.0
2005-06-15 10:25:00,6.16443,6.16544,6.16366,6.16482,12000000.0
2005-06-15 10:26:00,6.16466,6.16528,6.16423,6.16525,11000000.0
2005-06-15 10:27:00,6.16528,6.16681,6.1647,6.16644,13000000.0
2005-06-15 10:28:00,6.1663,6.16652,6.16539,6.16576,13000000.0
2005-06-15 10:29:00,6.1658,6.16616,6.1651,6.16548,11000000.0
2005-06-15 10:30:00,6.16578,6.16732,6.16554,6.16693,9000000.0
2005-06-15 10:31:00,6.16857,6.16873,6.16684,6.16758,16000000.0
2005-06-15 10:32:00,6.16759,6.1683,6.16741,6.16797,9000000.0
2005-06-15 10:33:00,6.16747,6.16937,6.16711,6.16937,12000000.0
2005-06-15 10:34:00,6.16886,6.1695,6.16771,6.16771,11000000.0
2005-06-15 10:35:00,6.16823,6.16855,6.16657,6.16738,17000000.0
2005-06-15 10:36:00,6.16726,6.16754,6.16626,6.16643,10000000.0
2005-06-15 10:37:00,6.16588,6.16695,6.16552,6.16693,15000000.0
2005-06-15 10:38:00,6.16631,6.16938,6.16631,6.16938,17000000.0
2005-06-15 10:39:00,6.16866,6.16931,6.16698,6.16824,13000000.0
2005-06-15 10:40:00,6.16914,6.16975,6.16882,6.16916,10000000.0
2005-06-15 10:41:00,6.16969,6.17177,6.16917,6.17051,15000000.0
2005-06-15 10:42:00,6.17007,6.17106,6.17004,6.17099,12000000.0
2005-06-15 10:43:00,6.1702,6.17084,6.16864,6.17004,13000000.0
2005-06-15 10:44:00,6.16976,6.17018,6.16863,6.16989,12000000.0
2005-06-15 10:45:00,6.16965,6.17033,6.16813,6.16978,13000000.0
2005-06-15 10:46:00,6.16885,6.16911,6.16738,6.16738,13000000.0
2005-06-15 10:47:00,6.16838,6.16945,6.16805,6.16945,7000000.0
2005-06-15 10:48:00,6.16879,6.16942,6.16802,6.16802,12000000.0
2005-06-15 10:49:00,6.16877,6.16907,6.1679,6.16805,10000000.0
2005-06-15 10:50:00,6.16872,6.17051,6.16868,6.16946,14000000.0
2005-06-15 10:51:00,6.17078,6.17105,6.16947,6.17097,11000000.0
2005-06-15 10:52:00,6.17114,6.17222,6.17069,6.17173,20000000.0
2005-06-15 10:53:00,6.17033,6.17235,6.17013,6.17073,9000000.0
2005-06-15 10:54:00,6.17406,6.17441,6.17241,6.17441,18000000.0
2005-06-15 10:55:00,6.17493,6.1752,6.17367,6.17432,10000000.0
2005-06-15 10:56:00,6.17344,6.17368,6.17221,6.17345,11000000.0
2005-06-15 10:57:00,6.17417,6.17472,6.17316,6.17455,8000000.0
2005-06-15 10:58:00,6.17419,6.17419,6.1727,6.17339,10000000.0
2005-06-15 10:59:00,6.17301,6.1735,6.172,6.17237,10000000.0
2005-06-15 11:00:00,6.17167,6.17229,6.16962,6.17129,15000000.0
2005-06-15 11:01:00,6.1686,6.17278,6.1686,6.17099,12000000.0
2005-06-15 11:02:00,6.17287,6.17317,6.172,6.17226,8000000.0
2005-06-15 11:03:00,6.17144,6.17309,6.17123,6.17267,11000000.0
2005-06-15 11:04:00,6.17243,6.17245,6.17102,6.17164,15000000.0
2005-06-15 11:05:00,6.17223,6.17223,6.17099,6.1716,17000000.0
2005-06-15 11:06:00,6.17179,6.17323,6.17151,6.17179,12000000.0
2005-06-15 11:07:00,6.17272,6.1731,6.17175,6.1731,11000000.0
2005-06-15 11:08:00,6.17293,6.17298,6.17199,6.17217,22000000.0
2005-06-15 11:09:00,6.17187,6.17311,6.1717,6.17311,9000000.0
2005-06-15 11:10:00,6.17354,6.17354,6.17197,6.17224,16000000.0
2005-06-15 11:11:00,6.17228,6.17279,6.17161,6.17161,7000000.0
2005-06-15 11:12:00,6.1718,6.17322,6.1718,6.17291,15000000.0
2005-06-15 11:13:00,6.17336,6.17411,6.17294,6.17411,11000000.0
2005-06-15 11:14:00,6.17343,6.17416,6.17269,6.17272,18000000.0
2005-06-15 11:15:00,6.17391,6.17501,6.17348,6.17446,11000000.0
2005-06-15 11:16:00,6.17464,6.17544,6.17382,6.17516,13000000.0
2005-06-15 11:17:00,6.17488,6.17546,6.17372,6.17504,13000000.0
2005-06-15 11:18:00,6.17453,6.17463,6.17316,6.17403,9000000.0
2005-06-15 11:19:00,6.17388,6.17388,6.17254,6.17375,17000000.0
2005-06-15 11:20:00,6.17385,6.17409,6.17285,6.17403,14000000.0
2005-06-15 11:21:00,6.17437,6.17448,6.17246,6.17278,14000000.0
2005-06-15 11:22:00,6.17343,6.17504,6.17275,6.17399,22000000.0
2005-06-15 11:23:00,6.17247,6.17372,6.17243,6.17372,8000000.0
2005-06-15 11:24:00,6.17383,6.17383,6.17191,6.17227,18000000.0
2005-06-15 11:25:00,6.17265,6.17285,6.17158,6.17249,9000000.0
2005-06-15 11:26:00,6.17203,6.1728,6.1712,6.1728,15000000.0
2005-06-15 11:27:00,6.17245,6.1726,6.17099,6.17099,10000000.0
2005-06-15 11:28:00,6.17089,6.17281,6.17089,6.17281,13000000.0
2005-06-15 11:29:00,6.17237,6.17332,6.17161,6.17286,17000000.0
2005-06-15 11:30:00,6.17321,6.17334,6.17202,6.17247,13000000.0
2005-06-15 11:31:00,6.17108,6.17185,6.17024,6.17028,12000000.0
2005-06-15 11:32:00,6.17015,6.1713,6.16998,6.17066,20000000.0
2005-06-15 11:33:00,6.17089,6.17166,6.16953,6.16953,16000000.0
2005-06-15 11:34:00,6.17073,6.17427,6.16954,6.17163,13000000.0
2005-06-15 11:35:00,6.16916,6.1693,6.16672,6.16766,14000000.0
2005-06-15 11:36:00,6.16772,6.16818,6.16734,6.16754,11000000.0
2005-06-15 11:37:00,6.16724,6.16765,6.16592,6.16592,16000000.0
2005-06-15 11:38:00,6.16771,6.16866,6.16723,6.1675,8000000.0
2005-06-15 11:39:00,6.16703,6.16745,6.16529,6.16689,11000000.0
2005-06-15 11:40:00,6.16668,6.16806,6.16668,6.1672,12000000.0
2005-06-15 11:41:00,6.1675,6.16839,6.16632,6.16839,10000000.0
2005-06-15 11:42:00,6.16815,6.16843,6.16721,6.16721,10000000.0
2005-06-15 11:43:00,6.16857,6.16935,6.16749,6.16833,17000000.0
2005-06-15 11:44:00,6.16898,6.16941,6.16838,6.16842,15000000.0
2005-06-15 11:45:00,6.16855,6.16947,6.16795,6.16815,16000000.0
2005-06-15 11:46:00,6.16914,6.1706,6.16914,6.17034,7000000.0
2005-06-15 11:47:00,6.16953,6.17164,6.16953,6.17164,16000000.0
2005-06-15 11:48:00,6.17181,6.17229,6.17074,6.17074,13000000.0
2005-06-15 11:49:00,6.17057,6.1721,6.17057,6.17205,10000000.0
2005-06-15 11:50:00,6.17169,6.174,6.17169,6.17227,12000000.0
2005-06-15 11:51:00,6.1731,6.17413,6.17222,6.1733,14000000.0
2005-06-15 11:52:00,6.17394,6.17428,6.17306,6.17335,18000000.0
2005-06-15 11:53:00,6.17428,6.17513,6.17271,6.17423,16000000.0
2005-06-15 11:54:00,6.17521,6.17521,6.17306,6.1731,8000000.0
2005-06-15 11:55:00,6.17257,6.17342,6.17188,6.17342,8000000.0
2005-06-15 11:56:00,6.17326,6.17377,6.17281,6.17303,8000000.0
2005-06-15 11:57:00,6.17294,6.17377,6.17272,6.17377,11000000.0
2005-06-15 11:58:00,6.17253,6.1733,6.17151,6.1733,14000000.0
2005-06-15 11:59:00,6.17213,6.17293,6.17201,6.17292,11000000.0
2005-06-15 12:00:00,6.17209,6.1729,6.17126,6.17142,15000000.0
2005-06-15 12:01:00,6.17078,6.173,6.17009,6.17009,13000000.0
2005-06-15 12:02:00,6.17119,6.17219,6.17004,6.17062,15000000.0
2005-06-15 12:03:00,6.16979,6.17162,6.16979,6.17009,11000000.0
2005-06-15 12:04:00,6.1707,6.17329,6.1707,6.17118,9000000.0
2005-06-15 12:05:00,6.17233,6.17288,6.17201,6.17249,9000000.0
2005-06-15 12:06:00,6.17265,6.17399,6.17265,6.17325,15000000.0
2005-06-15 12:07:00,6.17368,6.17473,6.17324,6.17324,11000000.0
2005-06-15 12:08:00,6.17367,6.17458,6.1736,6.17371,8000000.0
2005-06-15 12:09:00,6.17359,6.17439,6.1719,6.1719,18000000.0
2005-06-15 12:10:00,6.17324,6.17497,6.17324,6.17497,14000000.0
2005-06-15 12:11:00,6.17495,6.17539,6.17442,6.17515,9000000.0
2005-06-15 12:12:00,6.17478,6.17552,6.17435,6.17435,18000000.0
2005-06-15 12:13:00,6.17488,6.17515,6.17372,6.17421,12000000.0
2005-06-15 12:14:00,6.1755,6.17578,6.17502,6.17509,10000000.0
2005-06-15 12:15:00,6.17496,6.17704,6.17496,6.17661,8000000.0
2005-06-15 12:16:00,6.17573,6.17686,6.17535,6.17576,14000000.0
2005-06-15 12:17:00,6.17619,6.17726,6.17549,6.17651,13000000.0
2005-06-15 12:18:00,6.17523,6.17676,6.1745,6.1745,10000000.0
2005-06-15 12:19:00,6.17581,6.17645,6.17544,6.17562,11000000.0
2005-06-15 12:20:00,6.17565,6.17641,6.17533,6.17537,8000000.0
2005-06-15 12:21:00,6.17614,6.17709,6.17614,6.17652,20000000.0
2005-06-15 12:22:00,6.17659,6.17715,6.17522,6.17707,14000000.0
2005-06-15 12:23:00,6.177,6.17774,6.17564,6.17564,11000000.0
2005-06-15 12:24:00,6.17588,6.17759,6.17541,6.17541,17000000.0
2005-06-15 12:25:00,6.17524,6.17605,6.17381,6.17386,12000000.0
2005-06-15 12:26:00,6.17433,6.17524,6.17379,6.1739,7000000.0
2005-06-15 12:27:00,6.17403,6.17433,6.1713,6.17225,7000000.0
2005-06-15 12:28:00,6.17345,6.17433,6.17326,6.17391,19000000.0
2005-06-15 12:29:00,6.17284,6.17348,6.17177,6.17317,12000000.0
2005-06-15 12:30:00,6.17309,6.1742,6.17295,6.17409,10000000.0
2005-06-15 12:31:00,6.17299,6.17332,6.17182,6.17263,12000000.0
2005-06-15 12:32:00,6.17291,6.17444,6.17214,6.17383,12000000.0
2005-06-15 12:33:00,6.17306,6.17382,6.17192,6.17315,15000000.0
2005-06-15 12:34:00,6.17366,6.17427,6.17198,6.17427,12000000.0
2005-06-15 12:35:00,6.17405,6.17464,6.17228,6.17241,12000000.0
2005-06-15 12:36:00,6.17259,6.17413,6.17259,6.17307,15000000.0
2005-06-15 12:37:00,6.1732,6.17513,6.1732,6.17513,8000000.0
2005-06-15 12:38:00,6.17485,6.1758,6.17357,6.17357,15000000.0
2005-06-15 12:39:00,6.17438,6.17632,6.17438,6.17476,14000000.0
2005-06-15 12:40:00,6.17473,6.17776,6.17473,6.17574,18000000.0
2005-06-15 12:41:00,6.17707,6.17838,6.17698,6.17751,11000000.0
2005-06-15 12:42:00,6.17761,6.17901,6.17715,6.17799,17000000.0
2005-06-15 12:43:00,6.17699,6.17897,6.17699,6.17791,11000000.0
2005-06-15 12:44:00,6.17728,6.17809,6.17686,6.17736,13000000.0
2005-06-15 12:45:00,6.17858,6.17922,6.17797,6.17818,10000000.0
2005-06-15 12:46:00,6.17775,6.17911,6.1777,6.17777,20000000.0
2005-06-15 12:47:00,6.17842,6.17941,6.1783,6.17886,10000000.0
2005-06-15 12:48:00,6.1788,6.1789,6.1771,6.17714,10000000.0
2005-06-15 12:49:00,6.17821,6.1797,6.17736,6.17833,15000000.0
2005-06-15 12:50:00,6.17797,6.179,6.17713,6.17713,14000000.0
2005-06-15 12:51:00,6.17828,6.17828,6.17659,6.17813,14000000.0
2005-06-15 12:52:00,6.17664,6.17804,6.17637,6.17787,9000000.0
2005-06-15 12:53:00,6.1775,6.1775,6.17563,6.17615,9000000.0
2005-06-15 12:54:00,6.17577,6.17675,6.17476,6.17476,20000000.0
2005-06-15 12:55:00,6.17557,6.17635,6.1749,6.17582,12000000.0
2005-06-15 12:56:00,6.17591,6.17647,6.17533,6.17596,7000000.0
2005-06-15 12:57:00,6.17534,6.17716,6.17534,6.17602,13000000.0
2005-06-15 12:58:00,6.17732,6.17794,6.17606,6.17655,16000000.0
2005-06-15 12:59:00,6.17664,6.17765,6.17588,6.17689,14000000.0
2005-06-15 13:00:00,6.17611,6.17682,6.17458,6.17606,12000000.0
2005-06-15 13:01:00,6.17657,6.17717,6.1755,6.17615,17000000.0
2005-06-15 13:02:00,6.17659,6.17741,6.17659,6.17741,10000000.0
2005-06-15 13:03:00,6.1771,6.1775,6.17584,6.17698,22000000.0
2005-06-15 13:04:00,6.17699,6.1782,6.17654,6.17768,20000000.0
2005-06-15 13:05:00,6.1775,6.1775,6.1758,6.1758,14000000.0
2005-06-15 13:06:00,6.1755,6.17752,6.1755,6.17666,17000000.0
2005-06-15 13:07:00,6.17637,6.17668,6.17467,6.17593,22000000.0
2005-06-15 13:08:00,6.17568,6.17746,6.17512,6.17586,12000000.0
2005-06-15 13:09:00,6.17613,6.17686,6.1754,6.17588,12000000.0
2005-06-15 13:10:00,6.17617,6.17653,6.17512,6.17653,20000000.0
2005-06-15 13:11:00,6.17699,6.17699,6.17578,6.17613,12000000.0
2005-06-15 13:12:00,6.17644,6.17736,6.17644,6.17692,16000000.0
2005-06-15 13:13:00,6.17672,6.1771,6.17462,6.17596,14000000.0
2005-06-15 13:14:00,6.17512,6.17609,6.17474,6.17574,17000000.0
2005-06-15 13:15:00,6.17577,6.17577,6.17416,6.17478,7000000.0
2005-06-15 13:16:00,6.17521,6.17536,6.17307,6.17471,9000000.0
2005-06-15 13:17:00,6.17493,6.17585,6.17377,6.17473,15000000.0
2005-06-15 13:18:00,6.17352,6.17494,6.17307,6.17431,17000000.0
2005-06-15 13:19:00,6.17348,6.174,6.17264,6.17297,15000000.0
2005-06-15 13:20:00,6.17234,6.17316,6.17186,6.17229,12000000.0
2005-06-15 13:21:00,6.17274,6.1738,6.17199,6.1738,24000000.0
2005-06-15 13:22:00,6.17371,6.17482,6.17259,6.17409,12000000.0
2005-06-15 13:23:00,6.1733,6.17503,6.1733,6.17487,12000000.0
2005-06-15 13:24:00,6.17504,6.17532,6.17378,6.17532,18000000.0
2005-06-15 13:25:00,6.17447,6.17559,6.17321,6.17414,12000000.0
2005-06-15 13:26:00,6.17417,6.17427,6.17138,6.17267,12000000.0
2005-06-15 13:27:00,6.17137,6.17256,6.17103,6.17256,9000000.0
2005-06-15 13:28:00,6.17138,6.17275,6.17138,6.17269,15000000.0
2005-06-15 13:29:00,6.17255,6.17321,6.17155,6.17256,14000000.0
2005-06-15 13:30:00,6.17315,6.17315,6.17198,6.172,11000000.0
2005-06-15 13:31:00,6.17216,6.17321,6.17216,6.1723,11000000.0
2005-06-15 13:32:00,6.17212,6.17296,6.17164,6.17201,8000000.0
2005-06-15 13:33:00,6.17122,6.1726,6.17108,6.17188,14000000.0
2005-06-15 13:34:00,6.17129,6.17208,6.17078,6.17078,11000000.0
2005-06-15 13:35:00,6.17088,6.17216,6.17088,6.17206,16000000.0
2005-06-15 13:36:00,6.17153,6.17182,6.17074,6.17074,8000000.0
2005-06-15 13:37:00,6.17187,6.17236,6.17117,6.17117,17000000.0
2005-06-15 13:38:00,6.17125,6.17197,6.17037,6.17197,14000000.0
2005-06-15 13:39:00,6.17095,6.17264,6.17084,6.17264,10000000.0
2005-06-15 13:40:00,6.17211,6.17272,6.17146,6.17207,8000000.0
2005-06-15 13:41:00,6.17245,6.17245,6.17053,6.17116,11000000.0
2005-06-15 13:42:00,6.17102,6.17194,6.17054,6.17089,14000000.0
2005-06-15 13:43:00,6.17082,6.1723,6.17079,6.17154,11000000.0
2005-06-15 13:44:00,6.17181,6.17283,6.17152,6.1725,11000000.0
2005-06-15 13:45:00,6.17312,6.17312,6.1719,6.17285,14000000.0
2005-06-15 13:46:00,6.1718,6.17262,6.17156,6.17242,11000000.0
2005-06-15 13:47:00,6.17294,6.17294,6.1714,6.17207,13000000.0
2005-06-15 13:48:00,6.17176,6.17246,6.16999,6.17079,14000000.0
2005-06-15 13:49:00,6.17059,6.17174,6.16979,6.17126,12000000.0
2005-06-15 13:50:00,6.17066,6.17151,6.17008,6.17025,16000000.0
2005-06-15 13:51:00,6.1705,6.1705,6.16928,6.16928,14000000.0
2005-06-15 13:52:00,6.17041,6.17124,6.1703,6.17081,10000000.0
2005-06-15 13:53:00,6.17331,6.17476,6.16973,6.16973,10000000.0
2005-06-15 13:54:00,6.16939,6.16977,6.16812,6.16916,8000000.0
2005-06-15 13:55:00,6.17023,6.17023,6.16857,6.16888,13000000.0
2005-06-15 13:56:00,6.16973,6.16997,6.16828,6.16917,17000000.0
2005-06-15 13:57:00,6.16824,6.16846,6.16692,6.16735,13000000.0
2005-06-15 13:58:00,6.16755,6.1679,6.16652,6.1678,7000000.0
2005-06-15 13:59:00,6.16831,6.16833,6.16695,6.16697,9000000.0
2005-06-15 14:00:00,6.16796,6.16898,6.16756,6.1689,7000000.0
2005-06-15 14:01:00,6.16856,6.16856,6.16502,6.16502,11000000.0
2005-06-15 14:02:00,6.16567,6.16611,6.1639,6.16611,19000000.0
2005-06-15 14:03:00,6.16601,6.16619,6.16441,6.16539,13000000.0
2005-06-15 14:04:00,6.16516,6.16597,6.16397,6.16547,22000000.0
2005-06-15 14:05:00,6.16575,6.16575,6.16375,6.16516,17000000.0
2005-06-15 14:06:00,6.16622,6.16622,6.16473,6.16555,11000000.0
2005-06-15 14:07:00,6.16436,6.16441,6.16311,6.16319,9000000.0
2005-06-15 14:08:00,6.16527,6.16675,6.1636,6.1648,11000000.0
2005-06-15 14:09:00,6.16299,6.16335,6.16208,6.16296,12000000.0
2005-06-15 14:10:00,6.16337,6.16385,6.16215,6.16317,13000000.0
2005-06-15 14:11:00,6.16331,6.16427,6.16158,6.16332,14000000.0
2005-06-15 14:12:00,6.16375,6.16375,6.16216,6.16273,11000000.0
2005-06-15 14:13:00,6.16305,6.16305,6.1613,6.1613,11000000.0
2005-06-15 14:14:00,6.16131,6.16192,6.161,6.16118,7000000.0
2005-06-15 14:15:00,6.16213,6.16418,6.16203,6.16247,14000000.0
2005-06-15 14:16:00,6.16321,6.16338,6.16126,6.16338,13000000.0
2005-06-15 14:17:00,6.16345,6.16376,6.16222,6.16304,22000000.0
2005-06-15 14:18:00,6.16265,6.16325,6.16169,6.16221,15000000.0
2005-06-15 14:19:00,6.16285,6.16344,6.16211,6.16265,12000000.0
2005-06-15 14:20:00,6.16396,6.16503,6.1633,6.16458,7000000.0
2005-06-15 14:21:00,6.16451,6.16475,6.16355,6.16384,13000000.0
2005-06-15 14:22:00,6.16445,6.16594,6.16444,6.16513,8000000.0
2005-06-15 14:23:00,6.16693,6.16723,6.16544,6.16544,11000000.0
2005-06-15 14:24:00,6.16541,6.16706,6.16541,6.16703,13000000.0
2005-06-15 14:25:00,6.16766,6.16836,6.16694,6.16711,15000000.0
2005-06-15 14:26:00,6.16911,6.1694,6.16729,6.1694,8000000.0
2005-06-15 14:27:00,6.17116,6.17165,6.17019,6.17088,10000000.0
2005-06-15 14:28:00,6.17142,6.17142,6.16921,6.16921,11000000.0
2005-06-15 14:29:00,6.17039,6.17088,6.16932,6.17065,21000000.0
2005-06-15 14:30:00,6.16932,6.17484,6.16932,6.17161,11000000.0
2005-06-15 14:31:00,6.1691,6.1691,6.16288,6.16288,17000000.0
2005-06-15 14:32:00,6.16145,6.16434,6.15998,6.16434,15000000.0
2005-06-15 14:33:00,6.16633,6.1677,6.16408,6.1677,8000000.0
2005-06-15 14:34:00,6.16935,6.17308,6.16922,6.17308,9000000.0
2005-06-15 14:35:00,6.17308,6.17571,6.17276,6.17571,11000000.0
2005-06-15 14:36:00,6.17643,6.1784,6.17643,6.17735,15000000.0
2005-06-15 14:37:00,6.17861,6.18202,6.17759,6.18202,8000000.0
2005-06-15 14:38:00,6.18115,6.18346,6.18115,6.18145,10000000.0
2005-06-15 14:39:00,6.18206,6.18206,6.17789,6.17789,19000000.0
2005-06-15 14:40:00,6.17811,6.17829,6.1758,6.1768,15000000.0
2005-06-15 14:41:00,6.17639,6.17809,6.17469,6.17469,15000000.0
2005-06-15 14:42:00,6.17352,6.17433,6.17254,6.17355,17000000.0
2005-06-15 14:43:00,6.1729,6.17422,6.17234,6.17301,15000000.0
2005-06-15 14:44:00,6.17227,6.17293,6.17018,6.17187,15000000.0
2005-06-15 14:45:00,6.17138,6.17304,6.17121,6.17252,9000000.0
2005-06-15 14:46:00,6.17217,6.17228,6.1701,6.17044,11000000.0
2005-06-15 14:47:00,6.16948,6.17173,6.16932,6.17162,12000000.0
2005-06-15 14:48:00,6.17238,6.17291,6.17113,6.17279,12000000.0
2005-06-15 14:49:00,6.17174,6.17207,6.1694,6.17086,12000000.0
2005-06-15 14:50:00,6.16974,6.1713,6.16913,6.17101,15000000.0
2005-06-15 14:51:00,6.17107,6.1721,6.1706,6.17165,10000000.0
2005-06-15 14:52:00,6.17107,6.17298,6.1698,6.17298,13000000.0
2005-06-15 14:53:00,6.17211,6.17436,6.17174,6.17436,13000000.0
2005-06-15 14:54:00,6.1724,6.17322,6.17217,6.173,9000000.0
2005-06-15 14:55:00,6.17266,6.17344,6.17165,6.17165,16000000.0
2005-06-15 14:56:00,6.17173,6.17421,6.17173,6.17241,15000000.0
2005-06-15 14:57:00,6.17172,6.17259,6.17061,6.17129,15000000.0
2005-06-15 14:58:00,6.17152,6.17152,6.16915,6.16915,11000000.0
2005-06-15 14:59:00,6.16954,6.17117,6.1695,6.17117,14000000.0
2005-06-15 15:00:00,6.16918,6.16918,6.15649,6.16234,18000000.0
2005-06-15 15:01:00,6.16418,6.16578,6.16368,6.1646,12000000.0
2005-06-15 15:02:00,6.16777,6.17328,6.16777,6.17328,7000000.0
2005-06-15 15:03:00,6.17518,6.17518,6.16956,6.1698,18000000.0
2005-06-15 15:04:00,6.1681,6.16816,6.16631,6.1674,21000000.0
2005-06-15 15:05:00,6.16862,6.16887,6.16753,6.16887,13000000.0
2005-06-15 15:06:00,6.16836,6.16836,6.16598,6.16753,14000000.0
2005-06-15 15:07:00,6.16835,6.16911,6.16777,6.16911,22000000.0
2005-06-15 15:08:00,6.16808,6.16808,6.1666,6.16722,10000000.0
2005-06-15 15:09:00,6.16756,6.16777,6.16341,6.16474,9000000.0
2005-06-15 15:10:00,6.16378,6.16504,6.16305,6.16486,14000000.0
2005-06-15 15:11:00,6.16435,6.16551,6.16338,6.16387,12000000.0
2005-06-15 15:12:00,6.1643,6.16755,6.1643,6.16755,13000000.0
2005-06-15 15:13:00,6.16627,6.16738,6.166,6.16628,12000000.0
2005-06-15 15:14:00,6.16688,6.16944,6.16688,6.16944,10000000.0
2005-06-15 15:15:00,6.1678,6.17025,6.1678,6.17025,16000000.0
2005-06-15 15:16:00,6.1706,6.17215,6.16975,6.17112,15000000.0
2005-06-15 15:17:00,6.1725,6.17518,6.1725,6.17414,14000000.0
2005-06-15 15:18:00,6.17611,6.17855,6.17556,6.17721,12000000.0
2005-06-15 15:19:00,6.1784,6.1784,6.17505,6.17665,11000000.0
2005-06-15 15:20:00,6.17654,6.17654,6.17347,6.17427,14000000.0
2005-06-15 15:21:00,6.17297,6.17451,6.17101,6.17101,14000000.0
2005-06-15 15:22:00,6.17127,6.17189,6.16917,6.16917,10000000.0
2005-06-15 15:23:00,6.17037,6.17118,6.16829,6.17107,11000000.0
2005-06-15 15:24:00,6.1706,6.17065,6.16613,6.16613,10000000.0
2005-06-15 15:25:00,6.16414,6.16477,6.16256,6.16349,16000000.0
2005-06-15 15:26:00,6.16292,6.16403,6.16208,6.16326,15000000.0
2005-06-15 15:27:00,6.16232,6.16326,6.16193,6.16293,10000000.0
2005-06-15 15:28:00,6.16247,6.16343,6.1621,6.16251,11000000.0
2005-06-15 15:29:00,6.16345,6.16385,6.16225,6.16254,19000000.0
2005-06-15 15:30:00,6.16113,6.16256,6.16113,6.16256,10000000.0
2005-06-15 15:31:00,6.16162,6.16254,6.16073,6.16162,14000000.0
2005-06-15 15:32:00,6.16107,6.16134,6.15464,6.15577,12000000.0
2005-06-15 15:33:00,6.15412,6.15525,6.15028,6.15028,20000000.0
2005-06-15 15:34:00,6.15002,6.15129,6.14859,6.15062,12000000.0
2005-06-15 15:35:00,6.15027,6.15174,6.15027,6.15153,12000000.0
2005-06-15 15:36:00,6.15136,6.15136,6.14843,6.14902,10000000.0
2005-06-15 15:37:00,6.14827,6.14886,6.14692,6.14758,10000000.0
2005-06-15 15:38:00,6.14606,6.14606,6.14237,6.14335,13000000.0
2005-06-15 15:39:00,6.14291,6.14315,6.139,6.139,7000000.0
2005-06-15 15:40:00,6.13859,6.14317,6.13842,6.14317,10000000.0
2005-06-15 15:41:00,6.14365,6.14397,6.14292,6.14292,9000000.0
2005-06-15 15:42:00,6.14299,6.14335,6.1411,6.14255,13000000.0
2005-06-15 15:43:00,6.14355,6.14436,6.14306,6.14367,16000000.0
2005-06-15 15:44:00,6.14351,6.14774,6.14351,6.14774,14000000.0
2005-06-15 15:45:00,6.14735,6.14833,6.14314,6.14331,15000000.0
2005-06-15 15:46:00,6.14471,6.14596,6.14374,6.14565,13000000.0
2005-06-15 15:47:00,6.14573,6.14613,6.14449,6.14526,9000000.0
2005-06-15 15:48:00,6.14499,6.14645,6.14499,6.14575,21000000.0
2005-06-15 15:49:00,6.14573,6.14818,6.14573,6.14637,23000000.0
2005-06-15 15:50:00,6.146,6.14693,6.14536,6.14693,12000000.0
2005-06-15 15:51:00,6.14563,6.14638,6.14447,6.14561,19000000.0
2005-06-15 15:52:00,6.14592,6.14592,6.1435,6.14482,15000000.0
2005-06-15 15:53:00,6.14461,6.14461,6.14145,6.14222,14000000.0
2005-06-15 15:54:00,6.14143,6.1428,6.14101,6.14224,15000000.0
2005-06-15 15:55:00,6.14224,6.14246,6.1404,6.14061,12000000.0
2005-06-15 15:56:00,6.13887,6.13986,6.138,6.13957,18000000.0
2005-06-15 15:57:00,6.13838,6.13917,6.13799,6.13842,10000000.0
2005-06-15 15:58:00,6.13943,6.14099,6.13919,6.14062,22000000.0
2005-06-15 15:59:00,6.13945,6.14161,6.13945,6.14152,12000000.0
2005-06-15 16:00:00,6.14192,6.14192,6.13986,6.14179,12000000.0
2005-06-15 16:01:00,6.14149,6.14414,6.14108,6.1431,12000000.0
2005-06-15 16:02:00,6.14483,6.14604,6.14417,6.146,13000000.0
2005-06-15 16:03:00,6.14469,6.14705,6.14469,6.14601,13000000.0
2005-06-15 16:04:00,6.14681,6.14814,6.14662,6.14766,11000000.0
2005-06-15 16:05:00,6.14715,6.14976,6.14715,6.14976,9000000.0
2005-06-15 16:06:00,6.14846,6.14879,6.146,6.14836,14000000.0
2005-06-15 16:07:00,6.14912,6.14912,6.14595,6.14694,15000000.0
2005-06-15 16:08:00,6.14598,6.14692,6.14501,6.14615,15000000.0
2005-06-15 16:09:00,6.14495,6.14624,6.14392,6.14544,17000000.0
2005-06-15 16:10:00,6.14716,6.14934,6.14614,6.14665,14000000.0
2005-06-15 16:11:00,6.14641,6.14705,6.14618,6.14618,9000000.0
2005-06-15 16:12:00,6.1467,6.14742,6.14656,6.14664,15000000.0
2005-06-15 16:13:00,6.14582,6.14689,6.14448,6.14602,14000000.0
2005-06-15 16:14:00,6.14477,6.14612,6.14328,6.14328,12000000.0
2005-06-15 16:15:00,6.1435,6.14605,6.1435,6.14605,14000000.0
2005-06-15 16:16:00,6.14696,6.1494,6.14665,6.1494,13000000.0
2005-06-15 16:17:00,6.14806,6.14915,6.14688,6.14881,18000000.0
2005-06-15 16:18:00,6.14857,6.15019,6.14857,6.14983,13000000.0
2005-06-15 16:19:00,6.15061,6.15061,6.14804,6.14804,8000000.0
2005-06-15 16:20:00,6.1467,6.14879,6.1467,6.14879,13000000.0
2005-06-15 16:21:00,6.14779,6.15098,6.14766,6.15098,12000000.0
2005-06-15 16:22:00,6.15125,6.1519,6.15019,6.1519,11000000.0
2005-06-15 16:23:00,6.15204,6.15206,6.15078,6.15162,14000000.0
2005-06-15 16:24:00,6.1508,6.15216,6.14992,6.15216,15000000.0
2005-06-15 16:25:00,6.15233,6.15233,6.15116,6.15219,11000000.0
2005-06-15 16:26:00,6.15231,6.15314,6.15181,6.15314,8000000.0
2005-06-15 16:27:00,6.15328,6.15356,6.15167,6.15282,10000000.0
2005-06-15 16:28:00,6.15063,6.15112,6.14808,6.1504,15000000.0
2005-06-15 16:29:00,6.15037,6.1528,6.14991,6.15275,7000000.0
2005-06-15 16:30:00,6.15094,6.15184,6.1499,6.1501,16000000.0
2005-06-15 16:31:00,6.15049,6.15159,6.14981,6.15083,14000000.0
2005-06-15 16:32:00,6.14965,6.15061,6.14874,6.14885,7000000.0
2005-06-15 16:33:00,6.14889,6.14911,6.147,6.14763,8000000.0
2005-06-15 16:34:00,6.14804,6.14804,6.14646,6.14737,8000000.0
2005-06-15 16:35:00,6.14798,6.14854,6.1462,6.14672,9000000.0
2005-06-15 16:36:00,6.14725,6.14776,6.14592,6.14592,13000000.0
2005-06-15 16:37:00,6.14686,6.14788,6.14591,6.14692,18000000.0
2005-06-15 16:38:00,6.14606,6.14734,6.14553,6.14665,18000000.0
2005-06-15 16:39:00,6.14745,6.14826,6.14438,6.14559,20000000.0
2005-06-15 16:40:00,6.14526,6.14614,6.14498,6.14595,13000000.0
2005-06-15 16:41:00,6.14438,6.14519,6.14326,6.14432,20000000.0
2005-06-15 16:42:00,6.14467,6.14603,6.14359,6.14453,18000000.0
2005-06-15 16:43:00,6.14538,6.14673,6.14434,6.14673,15000000.0
2005-06-15 16:44:00,6.14695,6.14773,6.14633,6.14743,20000000.0
2005-06-15 16:45:00,6.1458,6.14753,6.14474,6.14474,13000000.0
2005-06-15 16:46:00,6.14603,6.14672,6.14422,6.14643,15000000.0
2005-06-15 16:47:00,6.14632,6.14704,6.14608,6.14608,8000000.0
2005-06-15 16:48:00,6.14505,6.14638,6.14504,6.14602,11000000.0
2005-06-15 16:49:00,6.14657,6.14784,6.14462,6.14784,12000000.0
2005-06-15 16:50:00,6.14625,6.14625,6.14324,6.14324,15000000.0
2005-06-15 16:51:00,6.14372,6.1452,6.14372,6.14442,18000000.0
2005-06-15 16:52:00,6.14482,6.14526,6.14348,6.1445,14000000.0
2005-06-15 16:53:00,6.1435,6.1435,6.14037,6.14209,8000000.0
2005-06-15 16:54:00,6.14362,6.14475,6.14264,6.14438,11000000.0
2005-06-15 16:55:00,6.14364,6.14389,6.14097,6.14217,12000000.0
2005-06-15 16:56:00,6.1424,6.1424,6.13959,6.13959,10000000.0
2005-06-15 16:57:00,6.14007,6.14026,6.13884,6.13887,8000000.0
2005-06-15 16:58:00,6.13933,6.14075,6.13873,6.14075,9000000.0
2005-06-15 16:59:00,6.14051,6.14173,6.13993,6.13993,13000000.0
2005-06-15 17:00:00,6.14164,6.14164,6.13995,6.13995,11000000.0
2005-06-15 17:01:00,6.13932,6.14097,6.13905,6.13928,12000000.0
2005-06-15 17:02:00,6.13913,6.1412,6.13912,6.1412,10000000.0
2005-06-15 17:03:00,6.14171,6.14234,6.14014,6.14234,16000000.0
2005-06-15 17:04:00,6.14243,6.14312,6.14102,6.14235,13000000.0
2005-06-15 17:05:00,6.14358,6.14527,6.14241,6.14505,16000000.0
2005-06-15 17:06:00,6.14518,6.14695,6.14462,6.14695,12000000.0
2005-06-15 17:07:00,6.14717,6.14723,6.146,6.14718,8000000.0
2005-06-15 17:08:00,6.14671,6.14782,6.14353,6.14678,21000000.0
2005-06-15 17:09:00,6.14938,6.14938,6.14626,6.14626,16000000.0
2005-06-15 17:10:00,6.14596,6.14665,6.14596,6.14638,11000000.0
2005-06-15 17:11:00,6.14642,6.14671,6.14503,6.14671,11000000.0
2005-06-15 17:12:00,6.14714,6.14714,6.14508,6.14552,9000000.0
2005-06-15 17:13:00,6.14729,6.14729,6.14351,6.14351,9000000.0
2005-06-15 17:14:00,6.14492,6.14571,6.14397,6.14523,17000000.0
2005-06-15 17:15:00,6.14512,6.1466,6.14512,6.1466,11000000.0
2005-06-15 17:16:00,6.147,6.14772,6.1461,6.14768,15000000.0
2005-06-15 17:17:00,6.14792,6.14946,6.14719,6.1488,13000000.0
2005-06-15 17:18:00,6.14895,6.15082,6.14895,6.15082,15000000.0
2005-06-15 17:19:00,6.15109,6.1521,6.15004,6.15042,17000000.0
2005-06-15 17:20:00,6.14997,6.15088,6.14901,6.14938,12000000.0
2005-06-15 17:21:00,6.14913,6.14931,6.14755,6.14873,7000000.0
2005-06-15 17:22:00,6.14728,6.14822,6.14322,6.14689,14000000.0
2005-06-15 17:23:00,6.14871,6.14871,6.1467,6.14845,13000000.0
2005-06-15 17:24:00,6.14842,6.1488,6.14768,6.14879,9000000.0
2005-06-15 17:25:00,6.14821,6.14947,6.14735,6.14947,11000000.0
2005-06-15 17:26:00,6.14898,6.14898,6.146,6.14668,16000000.0
2005-06-15 17:27:00,6.14576,6.1478,6.14486,6.14486,9000000.0
2005-06-15 17:28:00,6.14495,6.14664,6.14495,6.14639,15000000.0
2005-06-15 17:29:00,6.14585,6.14585,6.14317,6.14317,11000000.0
2005-06-15 17:30:00,6.142,6.14476,6.142,6.14476,19000000.0
2005-06-15 17:31:00,6.14426,6.14557,6.14426,6.14502,11000000.0
2005-06-15 17:32:00,6.146,6.146,6.14283,6.14283,9000000.0
2005-06-15 17:33:00,6.14203,6.14501,6.14193,6.14452,10000000.0
2005-06-15 17:34:00,6.14523,6.14698,6.14503,6.14698,14000000.0
2005-06-15 17:35:00,6.14632,6.14632,6.14401,6.14511,13000000.0
2005-06-15 17:36:00,6.1451,6.14556,6.14441,6.14499,11000000.0
2005-06-15 17:37:00,6.14571,6.14571,6.14026,6.14323,15000000.0
2005-06-15 17:38:00,6.14432,6.14601,6.14316,6.1437,17000000.0
2005-06-15 17:39:00,6.14391,6.14415,6.14288,6.14302,8000000.0
2005-06-15 17:40:00,6.14266,6.1433,6.14209,6.14308,12000000.0
2005-06-15 17:41:00,6.14262,6.14262,6.14022,6.1404,21000000.0
2005-06-15 17:42:00,6.14122,6.14183,6.14003,6.14003,13000000.0
2005-06-15 17:43:00,6.14118,6.14266,6.14035,6.14259,11000000.0
2005-06-15 17:44:00,6.14362,6.14498,6.1433,6.14395,19000000.0
2005-06-15 17:45:00,6.14365,6.1437,6.14176,6.14176,10000000.0
2005-06-15 17:46:00,6.14251,6.14451,6.14251,6.14362,13000000.0
2005-06-15 17:47:00,6.14263,6.14364,6.14237,6.1432,9000000.0
2005-06-15 17:48:00,6.14328,6.14428,6.14308,6.14428,14000000.0
2005-06-15 17:49:00,6.14273,6.14372,6.14232,6.14372,14000000.0
2005-06-15 17:50:00,6.14378,6.14556,6.14299,6.14386,17000000.0
2005-06-15 17:51:00,6.14532,6.14551,6.1443,6.1443,13000000.0
2005-06-15 17:52:00,6.14339,6.14458,6.14309,6.14397,24000000.0
2005-06-15 17:53:00,6.14471,6.14549,6.14417,6.1451,16000000.0
2005-06-15 17:54:00,6.14539,6.14601,6.14383,6.14515,16000000.0
2005-06-15 17:55:00,6.14536,6.14585,6.14436,6.14541,13000000.0
2005-06-15 17:56:00,6.14453,6.14515,6.14371,6.14385,15000000.0
2005-06-15 17:57:00,6.1441,6.14445,6.14337,6.14383,10000000.0
2005-06-15 17:58:00,6.14293,6.14311,6.14172,6.1427,15000000.0
2005-06-15 17:59:00,6.14229,6.14315,6.14153,6.14215,13000000.0
2005-06-15 18:00:00,6.1415,6.14343,6.1415,6.14343,7000000.0
2005-06-15 18:01:00,6.14329,6.14329,6.14221,6.14221,18000000.0
2005-06-15 18:02:00,6.14244,6.14292,6.14159,6.14206,17000000.0
2005-06-15 18:03:00,6.14123,6.14197,6.14057,6.14197,16000000.0
2005-06-15 18:04:00,6.14158,6.14187,6.14041,6.14041,14000000.0
2005-06-15 18:05:00,6.14106,6.14241,6.14106,6.14241,13000000.0
2005-06-15 18:06:00,6.14225,6.14256,6.14076,6.14256,18000000.0
2005-06-15 18:07:00,6.14263,6.1428,6.14001,6.14249,12000000.0
2005-06-15 18:08:00,6.14251,6.14301,6.1412,6.1412,18000000.0
2005-06-15 18:09:00,6.14102,6.14222,6.14085,6.1421,12000000.0
2005-06-15 18:10:00,6.14166,6.14268,6.14003,6.14003,13000000.0
2005-06-15 18:11:00,6.14008,6.14185,6.14008,6.14134,10000000.0
2005-06-15 18:12:00,6.14198,6.14314,6.14178,6.14249,11000000.0
2005-06-15 18:13:00,6.14259,6.14348,6.14206,6.14226,14000000.0
2005-06-15 18:14:00,6.14247,6.14352,6.14213,6.14347,10000000.0
2005-06-15 18:15:00,6.1442,6.1442,6.1422,6.1422,10000000.0
2005-06-15 18:16:00,6.1415,6.14316,6.1412,6.14181,9000000.0
2005-06-15 18:17:00,6.14197,6.14311,6.14118,6.14195,18000000.0
2005-06-15 18:18:00,6.14208,6.14208,6.13936,6.13951,14000000.0
2005-06-15 18:19:00,6.13877,6.13942,6.13842,6.13942,10000000.0
2005-06-15 18:20:00,6.13918,6.14006,6.1379,6.13904,15000000.0
2005-06-15 18:21:00,6.13891,6.1404,6.13878,6.13984,18000000.0
2005-06-15 18:22:00,6.14041,6.14041,6.13859,6.13934,14000000.0
2005-06-15 18:23:00,6.14082,6.14203,6.1404,6.14124,7000000.0
2005-06-15 18:24:00,6.14115,6.14188,6.14025,6.14188,9000000.0
2005-06-15 18:25:00,6.14075,6.14246,6.13976,6.14028,13000000.0
2005-06-15 18:26:00,6.14009,6.14224,6.14009,6.14224,16000000.0
2005-06-15 18:27:00,6.1408,6.14179,6.14043,6.14146,14000000.0
2005-06-15 18:28:00,6.14195,6.1424,6.14096,6.14191,13000000.0
2005-06-15 18:29:00,6.14208,6.14452,6.14208,6.14452,11000000.0
2005-06-15 18:30:00,6.14535,6.14694,6.14516,6.14694,16000000.0
2005-06-15 18:31:00,6.14585,6.14702,6.14511,6.1464,12000000.0
2005-06-15 18:32:00,6.14784,6.14905,6.14689,6.14903,11000000.0
2005-06-15 18:33:00,6.14917,6.14962,6.14816,6.14892,13000000.0
2005-06-15 18:34:00,6.148,6.14812,6.14576,6.14718,13000000.0
2005-06-15 18:35:00,6.14652,6.14689,6.14452,6.14465,18000000.0
2005-06-15 18:36:00,6.14472,6.14601,6.14407,6.14551,18000000.0
2005-06-15 18:37:00,6.14572,6.14583,6.14433,6.14565,18000000.0
2005-06-15 18:38:00,6.14573,6.14573,6.14454,6.14572,11000000.0
2005-06-15 18:39:00,6.14544,6.14694,6.14404,6.14694,11000000.0
2005-06-15 18:40:00,6.14677,6.1474,6.14519,6.14727,14000000.0
2005-06-15 18:41:00,6.14654,6.14717,6.14488,6.14614,16000000.0
2005-06-15 18:42:00,6.145,6.14648,6.14469,6.14636,14000000.0
2005-06-15 18:43:00,6.1466,6.14672,6.1455,6.14672,10000000.0
2005-06-15 18:44:00,6.14621,6.14621,6.14296,6.14533,13000000.0
2005-06-15 18:45:00,6.14578,6.14578,6.14376,6.14475,13000000.0
2005-06-15 18:46:00,6.14513,6.14549,6.14397,6.14549,12000000.0
2005-06-15 18:47:00,6.1442,6.14513,6.1436,6.14494,14000000.0
2005-06-15 18:48:00,6.14442,6.14491,6.14315,6.14418,15000000.0
2005-06-15 18:49:00,6.1437,6.1441,6.14275,6.14349,12000000.0
2005-06-15 18:50:00,6.14398,6.14421,6.14302,6.14362,9000000.0
2005-06-15 18:51:00,6.14385,6.14439,6.14312,6.14338,17000000.0
2005-06-15 18:52:00,6.14342,6.14456,6.14332,6.14366,9000000.0
2005-06-15 18:53:00,6.1436,6.14596,6.14332,6.14398,14000000.0
2005-06-15 18:54:00,6.14378,6.14465,6.14265,6.14265,14000000.0
2005-06-15 18:55:00,6.14347,6.14788,6.14347,6.14788,10000000.0
2005-06-15 18:56:00,6.14589,6.14589,6.14329,6.14534,16000000.0
2005-06-15 18:57:00,6.1458,6.14601,6.14316,6.1451,17000000.0
2005-06-15 18:58:00,6.1447,6.1449,6.143,6.14368,14000000.0
2005-06-15 18:59:00,6.1436,6.14425,6.14284,6.14284,14000000.0
2005-06-15 19:00:00,6.1432,6.14558,6.1432,6.14496,15000000.0
2005-06-15 19:01:00,6.1455,6.14785,6.14542,6.14698,15000000.0
2005-06-15 19:02:00,6.14758,6.14758,6.1459,6.14648,14000000.0
2005-06-15 19:03:00,6.14696,6.14702,6.14596,6.14699,14000000.0
2005-06-15 19:04:00,6.14555,6.14709,6.14555,6.14641,12000000.0
2005-06-15 19:05:00,6.14708,6.14835,6.14614,6.14835,15000000.0
2005-06-15 19:06:00,6.14762,6.14762,6.14487,6.14598,16000000.0
2005-06-15 19:07:00,6.14521,6.14591,6.14411,6.14591,20000000.0
2005-06-15 19:08:00,6.14422,6.14553,6.14413,6.14507,8000000.0
2005-06-15 19:09:00,6.14632,6.14632,6.14388,6.14388,17000000.0
2005-06-15 19:10:00,6.14409,6.14409,6.14143,6.1427,9000000.0
2005-06-15 19:11:00,6.14299,6.14468,6.14253,6.14325,16000000.0
2005-06-15 19:12:00,6.14419,6.14428,6.14282,6.14325,13000000.0
2005-06-15 19:13:00,6.1438,6.14411,6.14283,6.14356,10000000.0
2005-06-15 19:14:00,6.14411,6.14411,6.14242,6.14399,20000000.0
2005-06-15 19:15:00,6.14356,6.14403,6.14259,6.14277,12000000.0
2005-06-15 19:16:00,6.14225,6.14306,6.14205,6.14281,8000000.0
2005-06-15 19:17:00,6.14208,6.14311,6.14121,6.14244,18000000.0
2005-06-15 19:18:00,6.14174,6.14211,6.14075,6.1414,11000000.0
2005-06-15 19:19:00,6.14143,6.14189,6.14051,6.14144,12000000.0
2005-06-15 19:20:00,6.14156,6.14156,6.13893,6.14092,14000000.0
2005-06-15 19:21:00,6.14191,6.1426,6.14038,6.14038,13000000.0
2005-06-15 19:22:00,6.14063,6.14304,6.14063,6.14116,12000000.0
2005-06-15 19:23:00,6.1421,6.14412,6.14209,6.14209,14000000.0
2005-06-15 19:24:00,6.14352,6.1449,6.14288,6.1433,19000000.0
2005-06-15 19:25:00,6.14335,6.14362,6.14273,6.14362,8000000.0
2005-06-15 19:26:00,6.143,6.1441,6.14284,6.14351,7000000.0
2005-06-15 19:27:00,6.14327,6.14444,6.14149,6.14301,20000000.0
2005-06-15 19:28:00,6.1436,6.14409,6.14204,6.1427,17000000.0
2005-06-15 19:29:00,6.14288,6.14358,6.14155,6.14255,10000000.0
2005-06-15 19:30:00,6.14236,6.14236,6.14081,6.14095,15000000.0
2005-06-15 19:31:00,6.14102,6.14221,6.14059,6.14124,11000000.0
2005-06-15 19:32:00,6.14129,6.14231,6.14126,6.14188,9000000.0
2005-06-15 19:33:00,6.14192,6.1434,6.14163,6.14264,14000000.0
2005-06-15 19:34:00,6.14285,6.14369,6.14206,6.14212,17000000.0
2005-06-15 19:35:00,6.1415,6.14214,6.14068,6.14186,8000000.0
2005-06-15 19:36:00,6.14173,6.1429,6.14099,6.14203,15000000.0
2005-06-15 19:37:00,6.14248,6.14286,6.14211,6.14241,8000000.0
2005-06-15 19:38:00,6.14231,6.14313,6.14231,6.14232,15000000.0
2005-06-15 19:39:00,6.14209,6.14434,6.14168,6.14242,17000000.0
2005-06-15 19:40:00,6.14216,6.14316,6.14114,6.14137,16000000.0
2005-06-15 19:41:00,6.14136,6.1432,6.14136,6.14215,11000000.0
2005-06-15 19:42:00,6.14286,6.14398,6.14261,6.14313,15000000.0
2005-06-15 19:43:00,6.14273,6.14336,6.14172,6.14175,14000000.0
2005-06-15 19:44:00,6.14222,6.14222,6.14107,6.1412,14000000.0
2005-06-15 19:45:00,6.14111,6.14276,6.14111,6.14276,15000000.0
2005-06-15 19:46:00,6.14212,6.14349,6.14122,6.14349,15000000.0
2005-06-15 19:47:00,6.14333,6.14462,6.14166,6.142,16000000.0
2005-06-15 19:48:00,6.14189,6.1436,6.14155,6.1436,16000000.0
2005-06-15 19:49:00,6.14296,6.14335,6.14074,6.14335,8000000.0
2005-06-15 19:50:00,6.14282,6.14282,6.13986,6.13998,9000000.0
2005-06-15 19:51:00,6.13791,6.13818,6.13654,6.13815,19000000.0
2005-06-15 19:52:00,6.13638,6.13699,6.13424,6.13424,11000000.0
2005-06-15 19:53:00,6.13352,6.13352,6.1309,6.13103,14000000.0
2005-06-15 19:54:00,6.13212,6.13548,6.13197,6.13306,18000000.0
2005-06-15 19:55:00,6.13239,6.13305,6.13159,6.13279,13000000.0
2005-06-15 19:56:00,6.13311,6.13392,6.13227,6.1338,10000000.0
2005-06-15 19:57:00,6.13287,6.13313,6.13193,6.13198,16000000.0
2005-06-15 19:58:00,6.13356,6.13429,6.13232,6.13409,15000000.0
2005-06-15 19:59:00,6.13333,6.13425,6.13268,6.13422,14000000.0
2005-06-15 20:00:00,6.13484,6.13541,6.1339,6.13464,11000000.0
2005-06-15 20:01:00,6.13587,6.1359,6.13455,6.1351,24000000.0
2005-06-15 20:02:00,6.13358,6.13491,6.13338,6.13475,11000000.0
2005-06-15 20:03:00,6.13292,6.13451,6.13285,6.13393,11000000.0
2005-06-15 20:04:00,6.13385,6.13391,6.13197,6.13221,10000000.0
2005-06-15 20:05:00,6.13238,6.13301,6.13148,6.13207,17000000.0
2005-06-15 20:06:00,6.13082,6.13149,6.13004,6.13062,10000000.0
2005-06-15 20:07:00,6.13031,6.1343,6.13031,6.13391,14000000.0
2005-06-15 20:08:00,6.13114,6.13302,6.1308,6.13253,13000000.0
2005-06-15 20:09:00,6.13258,6.13268,6.13123,6.13201,11000000.0
2005-06-15 20:10:00,6.13111,6.13139,6.12982,6.13096,11000000.0
2005-06-15 20:11:00,6.13017,6.13146,6.12941,6.13078,9000000.0
2005-06-15 20:12:00,6.13148,6.13239,6.13055,6.13153,16000000.0
2005-06-15 20:13:00,6.13186,6.13353,6.13186,6.13248,11000000.0
2005-06-15 20:14:00,6.13196,6.13302,6.13089,6.13139,19000000.0
2005-06-15 20:15:00,6.13283,6.13308,6.13174,6.13257,13000000.0
2005-06-15 20:16:00,6.13437,6.13509,6.13298,6.13387,15000000.0
2005-06-15 20:17:00,6.13479,6.13626,6.13438,6.13483,8000000.0
2005-06-15 20:18:00,6.13559,6.13596,6.13424,6.13596,14000000.0
2005-06-15 20:19:00,6.1356,6.13678,6.1349,6.13664,14000000.0
2005-06-15 20:20:00,6.13689,6.13689,6.13506,6.13506,12000000.0
2005-06-15 20:21:00,6.13568,6.13679,6.13491,6.13679,9000000.0
2005-06-15 20:22:00,6.13664,6.13742,6.13526,6.13611,17000000.0
2005-06-15 20:23:00,6.13659,6.13718,6.13574,6.13625,11000000.0
2005-06-15 20:24:00,6.13709,6.13755,6.1358,6.1358,16000000.0
2005-06-15 20:25:00,6.13624,6.13727,6.13591,6.13727,11000000.0
2005-06-15 20:26:00,6.13706,6.13835,6.13675,6.13702,8000000.0
2005-06-15 20:27:00,6.13764,6.13812,6.1361,6.1361,13000000.0
2005-06-15 20:28:00,6.13679,6.13747,6.13512,6.1374,15000000.0
2005-06-15 20:29:00,6.13595,6.13708,6.1356,6.13603,16000000.0
2005-06-15 20:30:00,6.13633,6.13739,6.13541,6.13626,8000000.0
2005-06-15 20:31:00,6.13627,6.13697,6.13551,6.1359,18000000.0
2005-06-15 20:32:00,6.13525,6.13628,6.13495,6.13495,7000000.0
2005-06-15 20:33:00,6.13514,6.13601,6.13413,6.13475,13000000.0
2005-06-15 20:34:00,6.13513,6.13603,6.134,6.13475,13000000.0
2005-06-15 20:35:00,6.13502,6.13547,6.13433,6.13514,9000000.0
2005-06-15 20:36:00,6.13569,6.13684,6.13514,6.13653,17000000.0
2005-06-15 20:37:00,6.13624,6.1369,6.13495,6.1369,14000000.0
2005-06-15 20:38:00,6.13637,6.1367,6.13578,6.13623,16000000.0
2005-06-15 20:39:00,6.13474,6.13584,6.13474,6.13566,14000000.0
2005-06-15 20:40:00,6.13608,6.13685,6.13508,6.13617,17000000.0
2005-06-15 20:41:00,6.13683,6.13683,6.13455,6.13464,16000000.0
2005-06-15 20:42:00,6.13496,6.13618,6.13464,6.13607,22000000.0
2005-06-15 20:43:00,6.13599,6.13653,6.13484,6.13518,18000000.0
2005-06-15 20:44:00,6.13599,6.13645,6.13439,6.13504,16000000.0
2005-06-15 20:45:00,6.13501,6.13634,6.13484,6.13634,8000000.0
2005-06-15 20:46:00,6.13638,6.13638,6.13448,6.13556,19000000.0
2005-06-15 20:47:00,6.13609,6.13689,6.13572,6.13614,12000000.0
2005-06-15 20:48:00,6.13693,6.13693,6.13563,6.13563,9000000.0
2005-06-15 20:49:00,6.13652,6.13718,6.13564,6.13617,19000000.0
2005-06-15 20:50:00,6.13603,6.13702,6.13541,6.13589,15000000.0
2005-06-15 20:51:00,6.13632,6.13642,6.13495,6.13636,9000000.0
2005-06-15 20:52:00,6.13534,6.13616,6.1349,6.13582,11000000.0
2005-06-15 20:53:00,6.13608,6.13762,6.136,6.13762,15000000.0
2005-06-15 20:54:00,6.13704,6.13745,6.13526,6.13679,12000000.0
2005-06-15 20:55:00,6.13622,6.13727,6.13565,6.13594,18000000.0
2005-06-15 20:56:00,6.13565,6.13744,6.13565,6.13744,12000000.0
2005-06-15 20:57:00,6.13686,6.13743,6.13512,6.13743,13000000.0
2005-06-15 20:58:00,6.13747,6.13874,6.13747,6.13776,11000000.0
2005-06-15 20:59:00,6.13743,6.13829,6.13668,6.13823,11000000.0
2005-06-15 21:00:00,6.13855,6.13855,6.13685,6.13799,17000000.0
2005-06-15 21:01:00,6.13768,6.13768,6.13543,6.13751,10000000.0
2005-06-15 21:02:00,6.1374,6.1377,6.13611,6.1377,8000000.0
2005-06-15 21:03:00,6.13732,6.13732,6.13574,6.13609,19000000.0
2005-06-15 21:04:00,6.13606,6.13749,6.13487,6.13513,18000000.0
2005-06-15 21:05:00,6.13546,6.13692,6.13546,6.13576,14000000.0
2005-06-15 21:06:00,6.13648,6.1375,6.13483,6.13483,12000000.0
2005-06-15 21:07:00,6.13484,6.13659,6.13484,6.13566,10000000.0
2005-06-15 21:08:00,6.13546,6.13734,6.13546,6.13645,14000000.0
2005-06-15 21:09:00,6.1371,6.13962,6.1371,6.13749,16000000.0
2005-06-15 21:10:00,6.13696,6.13958,6.13696,6.13911,15000000.0
2005-06-15 21:11:00,6.13831,6.13878,6.13699,6.13774,13000000.0
2005-06-15 21:12:00,6.13911,6.13911,6.13722,6.13777,10000000.0
2005-06-15 21:13:00,6.13772,6.13823,6.13728,6.13741,14000000.0
2005-06-15 21:14:00,6.13673,6.1381,6.13629,6.1381,10000000.0
2005-06-15 21:15:00,6.1387,6.1389,6.13691,6.1389,15000000.0
2005-06-15 21:16:00,6.13749,6.13936,6.13701,6.13936,11000000.0
2005-06-15 21:17:00,6.13926,6.13927,6.138,6.13826,13000000.0
2005-06-15 21:18:00,6.13846,6.14006,6.13764,6.14006,17000000.0
2005-06-15 21:19:00,6.13961,6.13961,6.13756,6.13813,12000000.0
2005-06-15 21:20:00,6.1393,6.1398,6.138,6.13872,14000000.0
2005-06-15 21:21:00,6.1396,6.14057,6.13897,6.13943,11000000.0
2005-06-15 21:22:00,6.1406,6.14118,6.13997,6.14118,9000000.0
2005-06-15 21:23:00,6.14178,6.14196,6.14064,6.14064,7000000.0
2005-06-15 21:24:00,6.14092,6.14162,6.14032,6.14097,11000000.0
2005-06-15 21:25:00,6.14064,6.14212,6.14026,6.14172,7000000.0
2005-06-15 21:26:00,6.14124,6.14167,6.14088,6.14139,13000000.0
2005-06-15 21:27:00,6.14116,6.14123,6.1393,6.14052,11000000.0
2005-06-15 21:28:00,6.14024,6.14024,6.1391,6.13936,15000000.0
2005-06-15 21:29:00,6.13941,6.14006,6.13881,6.14006,12000000.0
2005-06-15 21:30:00,6.13865,6.14193,6.13865,6.1412,10000000.0
2005-06-15 21:31:00,6.13876,6.14042,6.13876,6.14042,10000000.0
2005-06-15 21:32:00,6.13988,6.14048,6.1389,6.1389,12000000.0
2005-06-15 21:33:00,6.13905,6.14029,6.13903,6.13982,19000000.0
2005-06-15 21:34:00,6.13865,6.13971,6.13865,6.13938,8000000.0
2005-06-15 21:35:00,6.1391,6.14069,6.13904,6.14069,20000000.0
2005-06-15 21:36:00,6.14207,6.14207,6.14013,6.14043,19000000.0
2005-06-15 21:37:00,6.14073,6.14227,6.14069,6.14076,19000000.0
2005-06-15 21:38:00,6.14073,6.14131,6.14009,6.14131,13000000.0
2005-06-15 21:39:00,6.14091,6.14175,6.14034,6.14138,17000000.0
2005-06-15 21:40:00,6.14125,6.14151,6.14069,6.14069,7000000.0
2005-06-15 21:41:00,6.14004,6.14088,6.13986,6.14028,11000000.0
2005-06-15 21:42:00,6.14032,6.14075,6.13915,6.14007,18000000.0
2005-06-15 21:43:00,6.13991,6.14099,6.13948,6.14036,13000000.0
2005-06-15 21:44:00,6.14034,6.14165,6.14034,6.1415,16000000.0
2005-06-15 21:45:00,6.14102,6.14113,6.13985,6.14092,11000000.0
2005-06-15 21:46:00,6.14066,6.14135,6.14019,6.14069,13000000.0
2005-06-15 21:47:00,6.14084,6.14178,6.14037,6.14082,13000000.0
2005-06-15 21:48:00,6.14189,6.14189,6.14043,6.14089,17000000.0
2005-06-15 21:49:00,6.14093,6.14124,6.13973,6.13992,8000000.0
2005-06-15 21:50:00,6.14024,6.14105,6.14024,6.14064,11000000.0
2005-06-15 21:51:00,6.14068,6.1416,6.1401,6.1416,13000000.0
2005-06-15 21:52:00,6.14122,6.14173,6.1399,6.14015,13000000.0
2005-06-15 21:53:00,6.14012,6.14095,6.1392,6.13988,14000000.0
2005-06-15 21:54:00,6.14013,6.14072,6.13997,6.13997,11000000.0
2005-06-15 21:55:00,6.13974,6.14022,6.13795,6.13964,17000000.0
2005-06-15 21:56:00,6.13917,6.13935,6.13856,6.13892,12000000.0
2005-06-15 21:57:00,6.13916,6.14111,6.13893,6.14036,16000000.0
2005-06-15 21:58:00,6.14095,6.14097,6.13922,6.13961,9000000.0
2005-06-15 21:59:00,6.13939,6.14011,6.13834,6.13834,18000000.0
2005-06-15 22:00:00,6.13815,6.14001,6.13815,6.13951,13000000.0
2005-06-15 22:01:00,6.13962,6.14036,6.13884,6.13932,11000000.0
2005-06-15 22:02:00,6.14029,6.14111,6.13974,6.13997,17000000.0
2005-06-15 22:03:00,6.14025,6.14118,6.13948,6.13948,23000000.0
2005-06-15 22:04:00,6.14032,6.14103,6.13934,6.14031,15000000.0
2005-06-15 22:05:00,6.1404,6.1409,6.13922,6.14012,14000000.0
2005-06-15 22:06:00,6.14074,6.14176,6.14074,6.14176,15000000.0
2005-06-15 22:07:00,6.14025,6.14041,6.13948,6.14016,9000000.0
2005-06-15 22:08:00,6.14169,6.14169,6.13837,6.13837,18000000.0
2005-06-15 22:09:00,6.13819,6.13948,6.13819,6.1392,11000000.0
2005-06-15 22:10:00,6.13997,6.13997,6.13825,6.13825,7000000.0
2005-06-15 22:11:00,6.13806,6.13939,6.13806,6.13883,8000000.0
2005-06-15 22:12:00,6.13794,6.13992,6.13794,6.13882,16000000.0
2005-06-15 22:13:00,6.14006,6.14006,6.13811,6.13902,24000000.0
2005-06-15 22:14:00,6.13946,6.13946,6.13735,6.13735,9000000.0
2005-06-15 22:15:00,6.13746,6.13925,6.13746,6.13925,10000000.0
2005-06-15 22:16:00,6.13965,6.13965,6.13837,6.13932,13000000.0
2005-06-15 22:17:00,6.13936,6.13936,6.13783,6.13783,20000000.0
2005-06-15 22:18:00,6.13864,6.14025,6.13864,6.13914,11000000.0
2005-06-15 22:19:00,6.13925,6.14019,6.13784,6.13928,15000000.0
2005-06-15 22:20:00,6.13938,6.14098,6.13884,6.13923,16000000.0
2005-06-15 22:21:00,6.13822,6.14007,6.13822,6.13988,12000000.0
2005-06-15 22:22:00,6.13983,6.14068,6.13887,6.13959,14000000.0
2005-06-15 22:23:00,6.13984,6.14118,6.13979,6.14118,11000000.0
2005-06-15 22:24:00,6.14004,6.14097,6.1394,6.14097,16000000.0
2005-06-15 22:25:00,6.13972,6.1408,6.13972,6.14074,14000000.0
2005-06-15 22:26:00,6.14091,6.1412,6.1402,6.14117,10000000.0
2005-06-15 22:27:00,6.14073,6.14139,6.13967,6.14111,14000000.0
2005-06-15 22:28:00,6.13986,6.1412,6.13952,6.14108,12000000.0
2005-06-15 22:29:00,6.1405,6.14053,6.13941,6.14053,13000000.0
2005-06-15 22:30:00,6.14045,6.14053,6.1382,6.1382,8000000.0
2005-06-15 22:31:00,6.13752,6.14006,6.13752,6.13887,11000000.0
2005-06-15 22:32:00,6.13823,6.1402,6.13818,6.1402,20000000.0
2005-06-15 22:33:00,6.13994,6.13994,6.13875,6.13969,11000000.0
2005-06-15 22:34:00,6.13908,6.13983,6.13861,6.13983,10000000.0
2005-06-15 22:35:00,6.13853,6.13916,6.13761,6.13798,13000000.0
2005-06-15 22:36:00,6.13768,6.13844,6.13755,6.13805,9000000.0
2005-06-15 22:37:00,6.13886,6.13886,6.13756,6.13798,13000000.0
2005-06-15 22:38:00,6.13818,6.13899,6.13656,6.13656,9000000.0
2005-06-15 22:39:00,6.13648,6.1387,6.13648,6.13865,12000000.0
2005-06-15 22:40:00,6.1377,6.1382,6.13678,6.13796,9000000.0
2005-06-15 22:41:00,6.13689,6.13804,6.13639,6.13804,14000000.0
2005-06-15 22:42:00,6.1367,6.13721,6.13616,6.13616,13000000.0
2005-06-15 22:43:00,6.13644,6.13798,6.13629,6.13629,12000000.0
2005-06-15 22:44:00,6.13609,6.13844,6.13577,6.13844,15000000.0
2005-06-15 22:45:00,6.13747,6.13768,6.13584,6.13768,13000000.0
2005-06-15 22:46:00,6.13767,6.13767,6.13616,6.13666,14000000.0
2005-06-15 22:47:00,6.13828,6.13852,6.13675,6.1369,15000000.0
2005-06-15 22:48:00,6.1372,6.13861,6.1372,6.13796,13000000.0
2005-06-15 22:49:00,6.13837,6.13837,6.13676,6.13832,13000000.0
2005-06-15 22:50:00,6.13855,6.13861,6.13763,6.13766,15000000.0
2005-06-15 22:51:00,6.13697,6.13712,6.13516,6.13712,14000000.0
2005-06-15 22:52:00,6.13592,6.13675,6.13551,6.13634,9000000.0
2005-06-15 22:53:00,6.13615,6.13726,6.13609,6.13718,15000000.0
2005-06-15 22:54:00,6.13696,6.13696,6.13467,6.13467,17000000.0
2005-06-15 22:55:00,6.13564,6.13594,6.1347,6.13516,16000000.0
2005-06-15 22:56:00,6.13539,6.13625,6.13467,6.13501,13000000.0
2005-06-15 22:57:00,6.13688,6.13701,6.13466,6.1353,8000000.0
2005-06-15 22:58:00,6.13688,6.13688,6.13481,6.13494,8000000.0
2005-06-15 22:59:00,6.13516,6.13753,6.13516,6.13733,19000000.0
2005-06-15 23:00:00,6.136,6.1375,6.136,6.1375,10000000.0
2005-06-15 23:01:00,6.13775,6.13848,6.13751,6.13848,7000000.0
2005-06-15 23:02:00,6.13789,6.13789,6.13492,6.13677,15000000.0
2005-06-15 23:03:00,6.13726,6.13726,6.13467,6.13614,17000000.0
2005-06-15 23:04:00,6.13589,6.13589,6.13433,6.13537,19000000.0
2005-06-15 23:05:00,6.13589,6.13624,6.13495,6.13552,9000000.0
2005-06-15 23:06:00,6.13612,6.13714,6.1359,6.1359,12000000.0
2005-06-15 23:07:00,6.13577,6.13595,6.13453,6.13453,14000000.0
2005-06-15 23:08:00,6.13484,6.13612,6.13484,6.13612,16000000.0
2005-06-15 23:09:00,6.13645,6.13645,6.13503,6.13512,9000000.0
2005-06-15 23:10:00,6.13546,6.13712,6.13546,6.13597,12000000.0
2005-06-15 23:11:00,6.13586,6.13648,6.13584,6.13648,14000000.0
2005-06-15 23:12:00,6.13604,6.13604,6.13427,6.13427,7000000.0
2005-06-15 23:13:00,6.13459,6.13582,6.13459,6.13582,14000000.0
2005-06-15 23:14:00,6.13546,6.13576,6.13391,6.13446,19000000.0
2005-06-15 23:15:00,6.13522,6.13527,6.13382,6.13382,13000000.0
2005-06-15 23:16:00,6.13357,6.13448,6.13309,6.13327,15000000.0
2005-06-15 23:17:00,6.13334,6.13351,6.13209,6.13343,11000000.0
2005-06-15 23:18:00,6.13346,6.13409,6.13298,6.13382,12000000.0
2005-06-15 23:19:00,6.13376,6.13444,6.13223,6.13288,14000000.0
2005-06-15 23:20:00,6.13297,6.13416,6.1317,6.13231,19000000.0
2005-06-15 23:21:00,6.13122,6.13143,6.13043,6.13143,7000000.0
2005-06-15 23:22:00,6.13183,6.13187,6.13065,6.13146,15000000.0
2005-06-15 23:23:00,6.13087,6.13162,6.13057,6.13162,11000000.0
2005-06-15 23:24:00,6.13148,6.13183,6.13022,6.13138,14000000.0
2005-06-15 23:25:00,6.13111,6.13112,6.13004,6.13089,11000000.0
2005-06-15 23:26:00,6.13137,6.13137,6.1304,6.13104,14000000.0
2005-06-15 23:27:00,6.13103,6.1312,6.13005,6.13107,11000000.0
2005-06-15 23:28:00,6.13122,6.13207,6.13077,6.13169,12000000.0
2005-06-15 23:29:00,6.13162,6.13206,6.13072,6.13072,16000000.0
2005-06-15 23:30:00,6.13087,6.13189,6.13062,6.13157,20000000.0
2005-06-15 23:31:00,6.13205,6.13227,6.13158,6.13208,11000000.0
2005-06-15 23:32:00,6.1319,6.13413,6.13171,6.13335,16000000.0
2005-06-15 23:33:00,6.13387,6.13421,6.13294,6.13294,12000000.0
2005-06-15 23:34:00,6.133,6.13397,6.13211,6.13211,13000000.0
2005-06-15 23:35:00,6.13264,6.13327,6.13192,6.13276,9000000.0
2005-06-15 23:36:00,6.13269,6.13325,6.13203,6.13325,9000000.0
2005-06-15 23:37:00,6.1334,6.1346,6.13328,6.1346,14000000.0
2005-06-15 23:38:00,6.13447,6.13453,6.13273,6.13361,13000000.0
2005-06-15 23:39:00,6.13311,6.1335,6.1314,6.1335,17000000.0
2005-06-15 23:40:00,6.13337,6.13337,6.13174,6.13174,12000000.0
2005-06-15 23:41:00,6.13169,6.13306,6.13156,6.13243,17000000.0
2005-06-15 23:42:00,6.13265,6.13352,6.13242,6.13242,22000000.0
2005-06-15 23:43:00,6.13238,6.13324,6.13199,6.13324,15000000.0
2005-06-15 23:44:00,6.13385,6.1339,6.13328,6.13356,14000000.0
2005-06-15 23:45:00,6.13293,6.13344,6.13191,6.13194,20000000.0
2005-06-15 23:46:00,6.13216,6.13317,6.13167,6.13191,14000000.0
2005-06-15 23:47:00,6.13212,6.13328,6.13192,6.13295,10000000.0
2005-06-15 23:48:00,6.13331,6.13442,6.13269,6.13441,18000000.0
2005-06-15 23:49:00,6.13407,6.13487,6.13387,6.13408,14000000.0
2005-06-15 23:50:00,6.1341,6.13489,6.13379,6.13385,13000000.0
2005-06-15 23:51:00,6.13498,6.13521,6.13317,6.13521,8000000.0
2005-06-15 23:52:00,6.13571,6.13571,6.13374,6.13435,16000000.0
2005-06-15 23:53:00,6.13387,6.13507,6.13229,6.13369,18000000.0
2005-06-15 23:54:00,6.13273,6.1335,6.13157,6.13282,12000000.0
2005-06-15 23:55:00,6.13262,6.13438,6.13262,6.13438,19000000.0
2005-06-15 23:56:00,6.13487,6.13491,6.13461,6.13474,14000000.0
2005-06-15 23:57:00,6.13375,6.13388,6.13259,6.13271,16000000.0
2005-06-15 23:58:00,6.13262,6.13383,6.13245,6.13347,13000000.0
2005-06-15 23:59:00,6.13267,6.13374,6.13231,6.13374,14000000.0
2005-06-16 00:00:00,6.13433,6.13434,6.13403,6.13413,17000000.0
2005-06-16 00:01:00,6.13418,6.13429,6.13401,6.13423,12000000.0
2005-06-16 00:02:00,6.13397,6.13397,6.13314,6.13318,15000000.0
2005-06-16 00:03:00,6.13296,6.13401,6.13281,6.13292,14000000.0
2005-06-16 00:04:00,6.13277,6.13388,6.13271,6.13387,12000000.0
2005-06-16 00:05:00,6.13406,6.13434,6.13404,6.13411,12000000.0
2005-06-16 00:06:00,6.1341,6.13428,6.13404,6.1342,12000000.0
2005-06-16 00:07:00,6.13381,6.13381,6.13208,6.1324,11000000.0
2005-06-16 00:08:00,6.13227,6.13313,6.13154,6.13154,15000000.0
2005-06-16 00:09:00,6.13159,6.13324,6.13159,6.13303,12000000.0
2005-06-16 00:10:00,6.13264,6.1337,6.13207,6.1337,19000000.0
2005-06-16 00:11:00,6.13333,6.13336,6.13281,6.13336,8000000.0
2005-06-16 00:12:00,6.13378,6.13381,6.13343,6.1335,9000000.0
2005-06-16 00:13:00,6.13348,6.13376,6.13348,6.13353,13000000.0
2005-06-16 00:14:00,6.13355,6.13381,6.13351,6.13375,14000000.0
2005-06-16 00:15:00,6.13357,6.13388,6.13262,6.13306,12000000.0
2005-06-16 00:16:00,6.13299,6.13345,6.13185,6.13205,12000000.0
2005-06-16 00:17:00,6.13222,6.13312,6.13222,6.13247,10000000.0
2005-06-16 00:18:00,6.13176,6.13285,6.1311,6.13285,19000000.0
2005-06-16 00:19:00,6.13293,6.13293,6.13157,6.13193,12000000.0
2005-06-16 00:20:00,6.13162,6.13289,6.1315,6.13153,11000000.0
2005-06-16 00:21:00,6.13167,6.1331,6.13151,6.13304,14000000.0
2005-06-16 00:22:00,6.13209,6.13328,6.13189,6.13248,13000000.0
2005-06-16 00:23:00,6.13305,6.1336,6.13207,6.13267,13000000.0
2005-06-16 00:24:00,6.13205,6.13372,6.13153,6.13372,9000000.0
2005-06-16 00:25:00,6.13356,6.13381,6.1327,6.13381,13000000.0
2005-06-16 00:26:00,6.13343,6.1336,6.13252,6.13311,14000000.0
2005-06-16 00:27:00,6.13329,6.13401,6.1325,6.13279,15000000.0
2005-06-16 00:28:00,6.13319,6.13385,6.13319,6.13324,7000000.0
2005-06-16 00:29:00,6.13352,6.1344,6.13334,6.1344,17000000.0
2005-06-16 00:30:00,6.13478,6.13511,6.1342,6.13442,9000000.0
2005-06-16 00:31:00,6.13436,6.13529,6.13401,6.13417,13000000.0
2005-06-16 00:32:00,6.13396,6.13451,6.13357,6.13397,8000000.0
2005-06-16 00:33:00,6.13509,6.13509,6.13339,6.13505,19000000.0
2005-06-16 00:34:00,6.13515,6.13515,6.13351,6.13402,15000000.0
2005-06-16 00:35:00,6.13404,6.13569,6.13396,6.13453,12000000.0
2005-06-16 00:36:00,6.13418,6.13472,6.13323,6.13405,15000000.0
2005-06-16 00:37:00,6.13374,6.13398,6.13213,6.13398,15000000.0
2005-06-16 00:38:00,6.1325,6.13333,6.1325,6.13251,18000000.0
2005-06-16 00:39:00,6.13315,6.13568,6.13312,6.13351,20000000.0
2005-06-16 00:40:00,6.13476,6.13589,6.13476,6.13589,10000000.0
2005-06-16 00:41:00,6.13569,6.13569,6.13398,6.13399,9000000.0
2005-06-16 00:42:00,6.13325,6.13554,6.13325,6.13554,16000000.0
2005-06-16 00:43:00,6.13534,6.13534,6.1332,6.13418,16000000.0
2005-06-16 00:44:00,6.13463,6.13465,6.13301,6.13382,10000000.0
2005-06-16 00:45:00,6.13311,6.13514,6.133,6.13514,16000000.0
2005-06-16 00:46:00,6.13492,6.13514,6.13288,6.13378,12000000.0
2005-06-16 00:47:00,6.13272,6.13363,6.1327,6.13296,8000000.0
2005-06-16 00:48:00,6.13259,6.13404,6.13257,6.13404,16000000.0
2005-06-16 00:49:00,6.13248,6.13272,6.13152,6.13152,11000000.0
2005-06-16 00:50:00,6.13171,6.13305,6.13171,6.13266,9000000.0
2005-06-16 00:51:00,6.13229,6.13281,6.13201,6.13257,9000000.0
2005-06-16 00:52:00,6.13292,6.13365,6.13195,6.13299,18000000.0
2005-06-16 00:53:00,6.13352,6.13543,6.13322,6.13322,12000000.0
2005-06-16 00:54:00,6.1334,6.13477,6.13329,6.13329,12000000.0
2005-06-16 00:55:00,6.13384,6.13432,6.13323,6.13371,11000000.0
2005-06-16 00:56:00,6.13362,6.13476,6.13362,6.13411,14000000.0
2005-06-16 00:57:00,6.13437,6.13549,6.13424,6.13549,15000000.0
2005-06-16 00:58:00,6.13513,6.13515,6.13343,6.13343,9000000.0
2005-06-16 00:59:00,6.13379,6.1359,6.13379,6.13585,17000000.0
2005-06-16 01:00:00,6.13602,6.13602,6.13466,6.13478,12000000.0
2005-06-16 01:01:00,6.13397,6.13515,6.13341,6.13418,15000000.0
2005-06-16 01:02:00,6.13416,6.13472,6.13363,6.13472,10000000.0
2005-06-16 01:03:00,6.13497,6.13569,6.13401,6.13569,13000000.0
2005-06-16 01:04:00,6.13447,6.13576,6.13433,6.13469,13000000.0
2005-06-16 01:05:00,6.13479,6.13564,6.13479,6.135,13000000.0
2005-06-16 01:06:00,6.13469,6.13517,6.1337,6.1337,12000000.0
2005-06-16 01:07:00,6.13347,6.13543,6.13347,6.13449,13000000.0
2005-06-16 01:08:00,6.13498,6.1358,6.134,6.1358,15000000.0
2005-06-16 01:09:00,6.13556,6.13556,6.13367,6.13367,17000000.0
2005-06-16 01:10:00,6.13378,6.13422,6.1334,6.1334,10000000.0
2005-06-16 01:11:00,6.13384,6.13528,6.13384,6.13388,11000000.0
2005-06-16 01:12:00,6.13385,6.13567,6.13385,6.13552,10000000.0
2005-06-16 01:13:00,6.13522,6.13522,6.13363,6.13377,11000000.0
2005-06-16 01:14:00,6.1338,6.1346,6.13345,6.13379,13000000.0
2005-06-16 01:15:00,6.13464,6.1352,6.13357,6.13357,9000000.0
2005-06-16 01:16:00,6.13325,6.13527,6.13325,6.13423,12000000.0
2005-06-16 01:17:00,6.13425,6.13529,6.13408,6.13433,11000000.0
2005-06-16 01:18:00,6.13457,6.13584,6.13457,6.13533,12000000.0
2005-06-16 01:19:00,6.13526,6.13674,6.13526,6.13536,19000000.0
2005-06-16 01:20:00,6.13422,6.13671,6.13402,6.13671,11000000.0
2005-06-16 01:21:00,6.13526,6.13633,6.13514,6.13514,12000000.0
2005-06-16 01:22:00,6.13521,6.13627,6.13521,6.13575,9000000.0
2005-06-16 01:23:00,6.13574,6.13579,6.13482,6.13485,13000000.0
2005-06-16 01:24:00,6.13491,6.13637,6.13491,6.13637,14000000.0
2005-06-16 01:25:00,6.13667,6.13672,6.13567,6.13672,11000000.0
2005-06-16 01:26:00,6.13639,6.13639,6.13412,6.13505,10000000.0
2005-06-16 01:27:00,6.13398,6.13504,6.13398,6.13428,17000000.0
2005-06-16 01:28:00,6.13403,6.13615,6.13403,6.13542,13000000.0
2005-06-16 01:29:00,6.13491,6.1367,6.13491,6.1367,19000000.0
2005-06-16 01:30:00,6.1369,6.1369,6.13526,6.13526,15000000.0
2005-06-16 01:31:00,6.13637,6.13683,6.13501,6.13551,15000000.0
2005-06-16 01:32:00,6.13549,6.13673,6.13535,6.13551,12000000.0
2005-06-16 01:33:00,6.13527,6.13633,6.13527,6.13633,8000000.0
2005-06-16 01:34:00,6.13659,6.13775,6.13621,6.13621,18000000.0
2005-06-16 01:35:00,6.13629,6.138,6.13626,6.13626,12000000.0
2005-06-16 01:36:00,6.1361,6.13765,6.1361,6.13755,16000000.0
2005-06-16 01:37:00,6.13773,6.13823,6.1369,6.13762,15000000.0
2005-06-16 01:38:00,6.13655,6.13834,6.13651,6.1381,18000000.0
2005-06-16 01:39:00,6.13798,6.1384,6.13692,6.13692,10000000.0
2005-06-16 01:40:00,6.13733,6.13834,6.13719,6.13834,11000000.0
2005-06-16 01:41:00,6.13819,6.13819,6.13768,6.1378,16000000.0
2005-06-16 01:42:00,6.13786,6.13924,6.13748,6.13792,14000000.0
2005-06-16 01:43:00,6.13799,6.13882,6.13799,6.13821,16000000.0
2005-06-16 01:44:00,6.13717,6.13831,6.13717,6.13763,15000000.0
2005-06-16 01:45:00,6.13715,6.13864,6.13664,6.13664,16000000.0
2005-06-16 01:46:00,6.13635,6.13764,6.13635,6.13764,9000000.0
2005-06-16 01:47:00,6.13745,6.13817,6.13711,6.13751,17000000.0
2005-06-16 01:48:00,6.13738,6.13883,6.13738,6.13809,16000000.0
2005-06-16 01:49:00,6.13811,6.13983,6.13805,6.13888,10000000.0
2005-06-16 01:50:00,6.13959,6.13959,6.13826,6.13895,11000000.0
2005-06-16 01:51:00,6.13992,6.13992,6.13803,6.13803,12000000.0
2005-06-16 01:52:00,6.13857,6.1404,6.13844,6.13919,12000000.0
2005-06-16 01:53:00,6.13954,6.14007,6.13911,6.13975,18000000.0
2005-06-16 01:54:00,6.13967,6.14011,6.13848,6.13916,14000000.0
2005-06-16 01:55:00,6.13922,6.13963,6.13799,6.13799,18000000.0
2005-06-16 01:56:00,6.13785,6.13966,6.13773,6.13818,8000000.0
2005-06-16 01:57:00,6.13767,6.13928,6.13767,6.13829,13000000.0
2005-06-16 01:58:00,6.13846,6.13903,6.13791,6.13858,11000000.0
2005-06-16 01:59:00,6.13885,6.13909,6.1381,6.1386,11000000.0
2005-06-16 02:00:00,6.1389,6.13993,6.13809,6.1386,16000000.0
2005-06-16 02:01:00,6.13891,6.14042,6.13884,6.13942,21000000.0
2005-06-16 02:02:00,6.13914,6.14001,6.13874,6.13981,10000000.0
2005-06-16 02:03:00,6.139,6.14072,6.139,6.13956,8000000.0
2005-06-16 02:04:00,6.13895,6.14034,6.13853,6.14034,14000000.0
2005-06-16 02:05:00,6.14071,6.14088,6.14055,6.14058,14000000.0
2005-06-16 02:06:00,6.14064,6.14064,6.13902,6.13902,15000000.0
2005-06-16 02:07:00,6.139,6.14061,6.139,6.14061,10000000.0
2005-06-16 02:08:00,6.14045,6.14045,6.13878,6.13926,16000000.0
2005-06-16 02:09:00,6.13964,6.14096,6.1395,6.13994,18000000.0
2005-06-16 02:10:00,6.13958,6.14122,6.13958,6.14122,16000000.0
2005-06-16 02:11:00,6.14126,6.14134,6.13968,6.14131,14000000.0
2005-06-16 02:12:00,6.14184,6.14184,6.14032,6.14112,10000000.0
2005-06-16 02:13:00,6.14096,6.14097,6.13955,6.13977,15000000.0
2005-06-16 02:14:00,6.14057,6.14212,6.13989,6.14078,19000000.0
2005-06-16 02:15:00,6.14053,6.14134,6.13946,6.14003,12000000.0
2005-06-16 02:16:00,6.1401,6.14126,6.13991,6.14072,18000000.0
2005-06-16 02:17:00,6.14072,6.14123,6.14016,6.14075,14000000.0
2005-06-16 02:18:00,6.1403,6.14188,6.14029,6.14126,12000000.0
2005-06-16 02:19:00,6.14046,6.14141,6.14015,6.14115,14000000.0
2005-06-16 02:20:00,6.14068,6.14116,6.14008,6.14008,13000000.0
2005-06-16 02:21:00,6.14006,6.14134,6.14006,6.14049,15000000.0
2005-06-16 02:22:00,6.14049,6.14159,6.13964,6.13964,13000000.0
2005-06-16 02:23:00,6.14006,6.14225,6.14006,6.14225,16000000.0
2005-06-16 02:24:00,6.14134,6.14232,6.14127,6.14127,17000000.0
2005-06-16 02:25:00,6.14217,6.14285,6.14171,6.14216,10000000.0
2005-06-16 02:26:00,6.14229,6.14312,6.14144,6.14144,13000000.0
2005-06-16 02:27:00,6.14254,6.14293,6.14159,6.14192,7000000.0
2005-06-16 02:28:00,6.14204,6.14234,6.14059,6.14059,9000000.0
2005-06-16 02:29:00,6.14048,6.14157,6.13879,6.13935,20000000.0
2005-06-16 02:30:00,6.13958,6.14081,6.13958,6.1405,11000000.0
2005-06-16 02:31:00,6.14179,6.14179,6.1399,6.1399,9000000.0
2005-06-16 02:32:00,6.13941,6.14088,6.13902,6.13932,13000000.0
2005-06-16 02:33:00,6.14017,6.14017,6.13796,6.13796,14000000.0
2005-06-16 02:34:00,6.13803,6.13967,6.13803,6.13877,17000000.0
2005-06-16 02:35:00,6.13803,6.13922,6.13803,6.13911,15000000.0
2005-06-16 02:36:00,6.13982,6.14004,6.13801,6.13959,14000000.0
2005-06-16 02:37:00,6.1385,6.14047,6.1385,6.13961,13000000.0
2005-06-16 02:38:00,6.13942,6.14066,6.1391,6.14032,14000000.0
2005-06-16 02:39:00,6.13908,6.14037,6.13908,6.14029,15000000.0
2005-06-16 02:40:00,6.13987,6.14151,6.13987,6.13992,12000000.0
2005-06-16 02:41:00,6.13998,6.14115,6.13998,6.14036,13000000.0
2005-06-16 02:42:00,6.1414,6.1414,6.13939,6.13939,16000000.0
2005-06-16 02:43:00,6.13955,6.14146,6.13954,6.13973,18000000.0
2005-06-16 02:44:00,6.14058,6.14154,6.13997,6.13997,10000000.0
2005-06-16 02:45:00,6.14017,6.1417,6.13987,6.14014,14000000.0
2005-06-16 02:46:00,6.13991,6.14148,6.13991,6.14036,18000000.0
2005-06-16 02:47:00,6.14006,6.14194,6.14006,6.14071,17000000.0
2005-06-16 02:48:00,6.14017,6.14094,6.14017,6.14036,7000000.0
2005-06-16 02:49:00,6.14061,6.14226,6.14059,6.1408,13000000.0
2005-06-16 02:50:00,6.14126,6.14153,6.14011,6.14059,14000000.0
2005-06-16 02:51:00,6.14038,6.14197,6.14035,6.14078,15000000.0
2005-06-16 02:52:00,6.14078,6.14174,6.14043,6.14093,15000000.0
2005-06-16 02:53:00,6.14074,6.1414,6.14055,6.14111,9000000.0
2005-06-16 02:54:00,6.1425,6.1425,6.14021,6.14092,13000000.0
2005-06-16 02:55:00,6.14236,6.14289,6.14173,6.14183,11000000.0
2005-06-16 02:56:00,6.14185,6.14373,6.14178,6.14178,18000000.0
2005-06-16 02:57:00,6.14183,6.14307,6.1411,6.1414,13000000.0
2005-06-16 02:58:00,6.14209,6.14349,6.14209,6.14334,9000000.0
2005-06-16 02:59:00,6.14298,6.14425,6.14268,6.14355,14000000.0
2005-06-16 03:00:00,6.14283,6.1435,6.14203,6.1421,11000000.0
2005-06-16 03:01:00,6.14354,6.1436,6.14233,6.14233,11000000.0
2005-06-16 03:02:00,6.14197,6.14297,6.1419,6.142,11000000.0
2005-06-16 03:03:00,6.14203,6.14302,6.14141,6.14158,23000000.0
2005-06-16 03:04:00,6.14139,6.14165,6.14059,6.14105,11000000.0
2005-06-16 03:05:00,6.14224,6.14224,6.1406,6.14112,17000000.0
2005-06-16 03:06:00,6.1417,6.1425,6.14143,6.14154,9000000.0
2005-06-16 03:07:00,6.14084,6.14414,6.14084,6.1426,15000000.0
2005-06-16 03:08:00,6.14244,6.144,6.14244,6.144,12000000.0
2005-06-16 03:09:00,6.14356,6.14431,6.1427,6.14362,15000000.0
2005-06-16 03:10:00,6.14279,6.14433,6.14279,6.14295,19000000.0
2005-06-16 03:11:00,6.14256,6.14392,6.14243,6.14348,15000000.0
2005-06-16 03:12:00,6.14322,6.14453,6.14297,6.14453,18000000.0
2005-06-16 03:13:00,6.14348,6.14619,6.14348,6.14534,18000000.0
2005-06-16 03:14:00,6.14423,6.14637,6.14423,6.14522,10000000.0
2005-06-16 03:15:00,6.14567,6.14627,6.14474,6.14474,7000000.0
2005-06-16 03:16:00,6.14576,6.14661,6.14576,6.1466,8000000.0
2005-06-16 03:17:00,6.14666,6.14807,6.14663,6.14807,10000000.0
2005-06-16 03:18:00,6.14797,6.14862,6.14724,6.1476,15000000.0
2005-06-16 03:19:00,6.14869,6.14869,6.1469,6.1469,10000000.0
2005-06-16 03:20:00,6.14624,6.14797,6.14597,6.14597,16000000.0
2005-06-16 03:21:00,6.14579,6.1472,6.14573,6.14703,11000000.0
2005-06-16 03:22:00,6.14833,6.1486,6.1469,6.1486,10000000.0
2005-06-16 03:23:00,6.14779,6.14782,6.14643,6.14708,12000000.0
2005-06-16 03:24:00,6.14742,6.14806,6.14684,6.14738,13000000.0
2005-06-16 03:25:00,6.14749,6.1486,6.14669,6.1486,11000000.0
2005-06-16 03:26:00,6.14799,6.14838,6.14685,6.14685,13000000.0
2005-06-16 03:27:00,6.14653,6.14775,6.14522,6.14624,14000000.0
2005-06-16 03:28:00,6.1471,6.1471,6.14522,6.14559,18000000.0
2005-06-16 03:29:00,6.14567,6.1463,6.14491,6.1463,15000000.0
2005-06-16 03:30:00,6.14541,6.14762,6.14525,6.14661,10000000.0
2005-06-16 03:31:00,6.14782,6.14815,6.14596,6.14799,13000000.0
2005-06-16 03:32:00,6.1479,6.14849,6.14678,6.14777,16000000.0
2005-06-16 03:33:00,6.14751,6.14831,6.14635,6.14635,13000000.0
2005-06-16 03:34:00,6.14619,6.14741,6.14567,6.14694,16000000.0
2005-06-16 03:35:00,6.14626,6.14704,6.14554,6.14633,10000000.0
2005-06-16 03:36:00,6.1465,6.1476,6.14605,6.14686,11000000.0
2005-06-16 03:37:00,6.14689,6.14808,6.14681,6.14681,13000000.0
2005-06-16 03:38:00,6.14812,6.14821,6.14725,6.14739,13000000.0
2005-06-16 03:39:00,6.14735,6.14908,6.14731,6.14746,13000000.0
2005-06-16 03:40:00,6.14736,6.14924,6.147,6.14817,12000000.0
2005-06-16 03:41:00,6.14905,6.14973,6.14848,6.14854,16000000.0
2005-06-16 03:42:00,6.14942,6.15088,6.14838,6.15012,21000000.0
2005-06-16 03:43:00,6.15034,6.15034,6.14904,6.14997,18000000.0
2005-06-16 03:44:00,6.15004,6.15036,6.14874,6.15021,15000000.0
2005-06-16 03:45:00,6.14959,6.14959,6.14796,6.14868,9000000.0
2005-06-16 03:46:00,6.14876,6.14921,6.14725,6.14725,8000000.0
2005-06-16 03:47:00,6.14721,6.14867,6.14721,6.14726,11000000.0
2005-06-16 03:48:00,6.14689,6.14804,6.14676,6.14749,9000000.0
2005-06-16 03:49:00,6.14731,6.14836,6.1469,6.1476,16000000.0
2005-06-16 03:50:00,6.148,6.14914,6.14745,6.14914,19000000.0
2005-06-16 03:51:00,6.1485,6.14888,6.14794,6.14794,9000000.0
2005-06-16 03:52:00,6.14682,6.14853,6.14682,6.14801,19000000.0
2005-06-16 03:53:00,6.14819,6.14865,6.1467,6.14847,10000000.0
2005-06-16 03:54:00,6.14844,6.14896,6.1472,6.14839,17000000.0
2005-06-16 03:55:00,6.14825,6.14923,6.14783,6.14815,16000000.0
2005-06-16 03:56:00,6.14728,6.14902,6.14728,6.14851,7000000.0
2005-06-16 03:57:00,6.1487,6.14894,6.14733,6.1479,11000000.0
2005-06-16 03:58:00,6.14733,6.14851,6.14733,6.1475,12000000.0
2005-06-16 03:59:00,6.1474,6.14867,6.14692,6.14823,17000000.0
2005-06-16 04:00:00,6.1491,6.1491,6.14745,6.14769,12000000.0
2005-06-16 04:01:00,6.14782,6.14995,6.14731,6.14995,16000000.0
2005-06-16 04:02:00,6.14894,6.14999,6.14796,6.14932,14000000.0
2005-06-16 04:03:00,6.15116,6.15116,6.1498,6.14982,12000000.0
2005-06-16 04:04:00,6.14968,6.15026,6.14834,6.14964,16000000.0
2005-06-16 04:05:00,6.14975,6.14995,6.14882,6.14882,13000000.0
2005-06-16 04:06:00,6.14955,6.15084,6.14901,6.15073,16000000.0
2005-06-16 04:07:00,6.14944,6.15075,6.14861,6.14861,13000000.0
2005-06-16 04:08:00,6.14863,6.15007,6.14861,6.1493,14000000.0
2005-06-16 04:09:00,6.14888,6.1492,6.14829,6.14872,10000000.0
2005-06-16 04:10:00,6.14842,6.14898,6.14776,6.14824,12000000.0
2005-06-16 04:11:00,6.14838,6.14912,6.14674,6.1475,14000000.0
2005-06-16 04:12:00,6.14713,6.14796,6.14682,6.1469,19000000.0
2005-06-16 04:13:00,6.1465,6.14784,6.1463,6.14709,20000000.0
2005-06-16 04:14:00,6.14729,6.14938,6.14729,6.14798,12000000.0
2005-06-16 04:15:00,6.14873,6.14925,6.1482,6.14843,8000000.0
2005-06-16 04:16:00,6.14818,6.14935,6.14766,6.14766,13000000.0
2005-06-16 04:17:00,6.14786,6.14936,6.14749,6.14914,15000000.0
2005-06-16 04:18:00,6.14884,6.14979,6.14884,6.14963,9000000.0
2005-06-16 04:19:00,6.14972,6.14995,6.14879,6.14892,12000000.0
2005-06-16 04:20:00,6.14845,6.14983,6.14839,6.14911,9000000.0
2005-06-16 04:21:00,6.14921,6.14921,6.14748,6.14824,17000000.0
2005-06-16 04:22:00,6.14846,6.1488,6.14758,6.14812,14000000.0
2005-06-16 04:23:00,6.14848,6.14887,6.14784,6.14842,10000000.0
2005-06-16 04:24:00,6.14823,6.14975,6.14793,6.14975,12000000.0
2005-06-16 04:25:00,6.14975,6.14975,6.14807,6.14838,10000000.0
2005-06-16 04:26:00,6.14853,6.14983,6.14838,6.14983,7000000.0
2005-06-16 04:27:00,6.14927,6.14956,6.14753,6.14753,15000000.0
2005-06-16 04:28:00,6.14818,6.14919,6.14799,6.14859,7000000.0
2005-06-16 04:29:00,6.14789,6.14893,6.14752,6.14885,14000000.0
2005-06-16 04:30:00,6.14784,6.14949,6.14753,6.14856,11000000.0
2005-06-16 04:31:00,6.14867,6.14898,6.14814,6.1483,15000000.0
2005-06-16 04:32:00,6.1485,6.1485,6.14704,6.14727,17000000.0
2005-06-16 04:33:00,6.14751,6.14781,6.14614,6.14614,14000000.0
2005-06-16 04:34:00,6.14565,6.14773,6.14565,6.14689,9000000.0
2005-06-16 04:35:00,6.14728,6.14841,6.14708,6.14708,12000000.0
2005-06-16 04:36:00,6.14726,6.14824,6.14726,6.14824,12000000.0
2005-06-16 04:37:00,6.14787,6.14787,6.14588,6.14681,12000000.0
2005-06-16 04:38:00,6.14728,6.14771,6.14674,6.147,11000000.0
2005-06-16 04:39:00,6.14682,6.14736,6.14565,6.14565,17000000.0
2005-06-16 04:40:00,6.14612,6.14721,6.14612,6.14652,9000000.0
2005-06-16 04:41:00,6.14653,6.14721,6.14611,6.14623,10000000.0
2005-06-16 04:42:00,6.14653,6.14684,6.14475,6.14555,8000000.0
2005-06-16 04:43:00,6.14505,6.14714,6.14505,6.14714,18000000.0
2005-06-16 04:44:00,6.14667,6.14703,6.14569,6.14569,9000000.0
2005-06-16 04:45:00,6.14538,6.14649,6.14501,6.14604,9000000.0
2005-06-16 04:46:00,6.14655,6.14655,6.1447,6.14594,16000000.0
2005-06-16 04:47:00,6.14677,6.14684,6.14513,6.14545,12000000.0
2005-06-16 04:48:00,6.14592,6.14758,6.14592,6.14667,10000000.0
2005-06-16 04:49:00,6.14655,6.14735,6.14628,6.14628,16000000.0
2005-06-16 04:50:00,6.14635,6.14796,6.14635,6.14709,16000000.0
2005-06-16 04:51:00,6.1476,6.1492,6.1476,6.14875,20000000.0
2005-06-16 04:52:00,6.14743,6.14854,6.14716,6.14819,13000000.0
2005-06-16 04:53:00,6.14958,6.14993,6.14832,6.14978,11000000.0
2005-06-16 04:54:00,6.14933,6.1496,6.14836,6.14844,11000000.0
2005-06-16 04:55:00,6.14765,6.14914,6.14729,6.14876,12000000.0
2005-06-16 04:56:00,6.14977,6.15238,6.14937,6.15238,16000000.0
2005-06-16 04:57:00,6.15133,6.15169,6.15041,6.15129,7000000.0
2005-06-16 04:58:00,6.15088,6.15271,6.15088,6.15127,13000000.0
2005-06-16 04:59:00,6.15112,6.1528,6.15079,6.1528,17000000.0
2005-06-16 05:00:00,6.15244,6.15244,6.15168,6.15188,10000000.0
2005-06-16 05:01:00,6.1526,6.15354,6.15231,6.15336,13000000.0
2005-06-16 05:02:00,6.15172,6.15384,6.15147,6.15361,18000000.0
2005-06-16 05:03:00,6.15405,6.15405,6.15217,6.15226,9000000.0
2005-06-16 05:04:00,6.1525,6.15302,6.15084,6.15084,12000000.0
2005-06-16 05:05:00,6.15116,6.15279,6.15116,6.15248,10000000.0
2005-06-16 05:06:00,6.15265,6.15276,6.151,6.15229,20000000.0
2005-06-16 05:07:00,6.15357,6.15438,6.15274,6.15349,10000000.0
2005-06-16 05:08:00,6.15387,6.15387,6.15234,6.15257,17000000.0
2005-06-16 05:09:00,6.15236,6.15368,6.15216,6.15299,15000000.0
2005-06-16 05:10:00,6.15368,6.15368,6.1521,6.1531,10000000.0
2005-06-16 05:11:00,6.15302,6.1533,6.15173,6.15173,16000000.0
2005-06-16 05:12:00,6.15183,6.15305,6.15155,6.15155,7000000.0
2005-06-16 05:13:00,6.15199,6.15368,6.15199,6.15244,12000000.0
2005-06-16 05:14:00,6.15352,6.15378,6.15231,6.15307,14000000.0
2005-06-16 05:15:00,6.1527,6.15409,6.15253,6.15372,16000000.0
2005-06-16 05:16:00,6.15446,6.15474,6.15325,6.15328,15000000.0
2005-06-16 05:17:00,6.15357,6.15411,6.15263,6.1528,10000000.0
2005-06-16 05:18:00,6.153,6.15377,6.15273,6.15283,13000000.0
2005-06-16 05:19:00,6.15196,6.15361,6.15196,6.15251,13000000.0
2005-06-16 05:20:00,6.15316,6.15393,6.1523,6.15384,20000000.0
2005-06-16 05:21:00,6.15392,6.15422,6.15356,6.15364,9000000.0
2005-06-16 05:22:00,6.15346,6.15361,6.1515,6.15266,17000000.0
2005-06-16 05:23:00,6.15308,6.15383,6.15201,6.15226,14000000.0
2005-06-16 05:24:00,6.15197,6.15368,6.15195,6.15368,19000000.0
2005-06-16 05:25:00,6.15294,6.15325,6.15086,6.15325,13000000.0
2005-06-16 05:26:00,6.15277,6.15289,6.15165,6.15261,13000000.0
2005-06-16 05:27:00,6.15222,6.15222,6.15021,6.15055,13000000.0
2005-06-16 05:28:00,6.15028,6.15162,6.14988,6.15076,10000000.0
2005-06-16 05:29:00,6.15176,6.15189,6.15058,6.15067,17000000.0
2005-06-16 05:30:00,6.15078,6.1519,6.15075,6.15089,21000000.0
2005-06-16 05:31:00,6.15092,6.15193,6.15084,6.15191,13000000.0
2005-06-16 05:32:00,6.152,6.152,6.15037,6.1509,16000000.0
2005-06-16 05:33:00,6.15067,6.15199,6.15067,6.15102,13000000.0
2005-06-16 05:34:00,6.15054,6.15169,6.15054,6.15128,13000000.0
2005-06-16 05:35:00,6.15111,6.15244,6.15074,6.15113,14000000.0
2005-06-16 05:36:00,6.15163,6.15201,6.15061,6.15199,18000000.0
2005-06-16 05:37:00,6.15087,6.15176,6.15053,6.15125,12000000.0
2005-06-16 05:38:00,6.1512,6.15234,6.15078,6.15217,13000000.0
2005-06-16 05:39:00,6.15225,6.15263,6.15135,6.1526,21000000.0
2005-06-16 05:40:00,6.15229,6.1523,6.15114,6.15132,14000000.0
2005-06-16 05:41:00,6.1527,6.1527,6.15079,6.15172,13000000.0
2005-06-16 05:42:00,6.15165,6.15244,6.15082,6.15082,8000000.0
2005-06-16 05:43:00,6.15121,6.15296,6.15121,6.15235,13000000.0
2005-06-16 05:44:00,6.15285,6.15374,6.15193,6.15193,13000000.0
2005-06-16 05:45:00,6.15217,6.15371,6.15217,6.15371,24000000.0
2005-06-16 05:46:00,6.1535,6.1535,6.15163,6.15192,14000000.0
2005-06-16 05:47:00,6.15369,6.1552,6.15345,6.15464,11000000.0
2005-06-16 05:48:00,6.15687,6.16218,6.15687,6.16127,18000000.0
2005-06-16 05:49:00,6.15949,6.16118,6.15928,6.16113,10000000.0
2005-06-16 05:50:00,6.15939,6.16021,6.15907,6.15974,10000000.0
2005-06-16 05:51:00,6.16142,6.16186,6.16074,6.1612,11000000.0
2005-06-16 05:52:00,6.16102,6.1634,6.15999,6.1634,19000000.0
2005-06-16 05:53:00,6.16302,6.16363,6.1621,6.16363,15000000.0
2005-06-16 05:54:00,6.16412,6.16481,6.16332,6.16481,7000000.0
2005-06-16 05:55:00,6.16464,6.1663,6.16411,6.16449,12000000.0
2005-06-16 05:56:00,6.16451,6.16497,6.16266,6.16266,16000000.0
2005-06-16 05:57:00,6.16261,6.16421,6.16261,6.16315,11000000.0
2005-06-16 05:58:00,6.16322,6.16369,6.16067,6.16067,22000000.0
2005-06-16 05:59:00,6.16133,6.16219,6.16033,6.16076,9000000.0
2005-06-16 06:00:00,6.16118,6.16144,6.15993,6.16144,17000000.0
2005-06-16 06:01:00,6.16223,6.16252,6.16005,6.16005,18000000.0
2005-06-16 06:02:00,6.16146,6.16236,6.16032,6.16069,18000000.0
2005-06-16 06:03:00,6.16135,6.16269,6.16028,6.16028,16000000.0
2005-06-16 06:04:00,6.16045,6.16158,6.16045,6.16158,8000000.0
2005-06-16 06:05:00,6.15972,6.16069,6.15908,6.16065,10000000.0
2005-06-16 06:06:00,6.15917,6.16061,6.15917,6.15974,27000000.0
2005-06-16 06:07:00,6.15907,6.15991,6.15785,6.15785,17000000.0
2005-06-16 06:08:00,6.15767,6.15936,6.15767,6.15814,14000000.0
2005-06-16 06:09:00,6.15791,6.15964,6.15791,6.15837,13000000.0
2005-06-16 06:10:00,6.15909,6.15909,6.15749,6.1585,14000000.0
2005-06-16 06:11:00,6.15853,6.15946,6.15833,6.15946,16000000.0
2005-06-16 06:12:00,6.15869,6.15958,6.15759,6.15958,17000000.0
2005-06-16 06:13:00,6.15892,6.16004,6.15822,6.15822,14000000.0
2005-06-16 06:14:00,6.15928,6.1595,6.1579,6.1595,12000000.0
2005-06-16 06:15:00,6.15869,6.15982,6.1582,6.1582,13000000.0
2005-06-16 06:16:00,6.15882,6.16059,6.15882,6.15889,14000000.0
2005-06-16 06:17:00,6.159,6.15998,6.159,6.15987,11000000.0
2005-06-16 06:18:00,6.15999,6.16148,6.15966,6.16148,12000000.0
2005-06-16 06:19:00,6.16017,6.16074,6.15962,6.16074,19000000.0
2005-06-16 06:20:00,6.16136,6.16186,6.16012,6.16012,11000000.0
2005-06-16 06:21:00,6.16018,6.16124,6.16018,6.16116,9000000.0
2005-06-16 06:22:00,6.16023,6.16222,6.16023,6.16174,22000000.0
2005-06-16 06:23:00,6.16136,6.16186,6.16008,6.1607,18000000.0
2005-06-16 06:24:00,6.16049,6.16083,6.15933,6.15933,8000000.0
2005-06-16 06:25:00,6.16021,6.16206,6.16013,6.16059,9000000.0
2005-06-16 06:26:00,6.1606,6.16129,6.15952,6.16114,13000000.0
2005-06-16 06:27:00,6.16054,6.16058,6.15983,6.16031,15000000.0
2005-06-16 06:28:00,6.16062,6.16091,6.15932,6.16049,18000000.0
2005-06-16 06:29:00,6.16062,6.16183,6.1604,6.16128,16000000.0
2005-06-16 06:30:00,6.16101,6.16101,6.15937,6.15988,10000000.0
2005-06-16 06:31:00,6.15973,6.16123,6.15973,6.16004,13000000.0
2005-06-16 06:32:00,6.16007,6.16049,6.15948,6.15983,10000000.0
2005-06-16 06:33:00,6.1597,6.16026,6.15869,6.15938,10000000.0
2005-06-16 06:34:00,6.15999,6.16156,6.1599,6.16123,15000000.0
2005-06-16 06:35:00,6.16111,6.16149,6.15994,6.16079,13000000.0
2005-06-16 06:36:00,6.16034,6.16052,6.1594,6.16022,23000000.0
2005-06-16 06:37:00,6.161,6.16144,6.16022,6.16034,11000000.0
2005-06-16 06:38:00,6.16099,6.16168,6.16079,6.16142,17000000.0
2005-06-16 06:39:00,6.16235,6.1627,6.16113,6.1627,8000000.0
2005-06-16 06:40:00,6.16188,6.16223,6.16041,6.16048,15000000.0
2005-06-16 06:41:00,6.16067,6.16175,6.16064,6.16073,15000000.0
2005-06-16 06:42:00,6.16044,6.16191,6.16027,6.16108,16000000.0
2005-06-16 06:43:00,6.16104,6.16272,6.16094,6.16136,12000000.0
2005-06-16 06:44:00,6.16037,6.16122,6.15898,6.1605,13000000.0
2005-06-16 06:45:00,6.15934,6.16057,6.15873,6.15873,14000000.0
2005-06-16 06:46:00,6.15922,6.16051,6.15877,6.16021,12000000.0
2005-06-16 06:47:00,6.15928,6.16079,6.15912,6.15916,11000000.0
2005-06-16 06:48:00,6.15979,6.16019,6.15921,6.15921,15000000.0
2005-06-16 06:49:00,6.15904,6.16078,6.15904,6.16078,17000000.0
2005-06-16 06:50:00,6.16035,6.16035,6.15854,6.15855,13000000.0
2005-06-16 06:51:00,6.15883,6.1591,6.15769,6.15831,8000000.0
2005-06-16 06:52:00,6.159,6.1596,6.15766,6.15857,14000000.0
2005-06-16 06:53:00,6.15883,6.15937,6.15838,6.15874,13000000.0
2005-06-16 06:54:00,6.15817,6.15949,6.15817,6.15889,8000000.0
2005-06-16 06:55:00,6.15891,6.1592,6.15855,6.15883,10000000.0
2005-06-16 06:56:00,6.15908,6.15986,6.15855,6.15879,11000000.0
2005-06-16 06:57:00,6.15864,6.15979,6.15864,6.15908,17000000.0
2005-06-16 06:58:00,6.15852,6.15988,6.15821,6.15988,12000000.0
2005-06-16 06:59:00,6.15919,6.16019,6.15883,6.15912,14000000.0
2005-06-16 07:00:00,6.15837,6.15837,6.1565,6.15667,11000000.0
2005-06-16 07:01:00,6.15747,6.15833,6.15747,6.15769,10000000.0
2005-06-16 07:02:00,6.15732,6.15819,6.15613,6.15741,14000000.0
2005-06-16 07:03:00,6.15772,6.15834,6.15747,6.1578,7000000.0
2005-06-16 07:04:00,6.15833,6.15954,6.15833,6.15884,16000000.0
2005-06-16 07:05:00,6.15779,6.15922,6.15779,6.15922,15000000.0
2005-06-16 07:06:00,6.15902,6.15925,6.15777,6.15777,16000000.0
2005-06-16 07:07:00,6.15796,6.15895,6.15795,6.15877,12000000.0
2005-06-16 07:08:00,6.15894,6.15923,6.15797,6.15821,8000000.0
2005-06-16 07:09:00,6.15839,6.15842,6.15717,6.1575,8000000.0
2005-06-16 07:10:00,6.15798,6.15876,6.15745,6.15781,16000000.0
2005-06-16 07:11:00,6.15777,6.15847,6.15647,6.15786,17000000.0
2005-06-16 07:12:00,6.15801,6.15812,6.15678,6.15772,20000000.0
2005-06-16 07:13:00,6.15829,6.15896,6.15738,6.15832,18000000.0
2005-06-16 07:14:00,6.15797,6.1588,6.15784,6.15821,11000000.0
2005-06-16 07:15:00,6.15814,6.15864,6.15709,6.1572,18000000.0
2005-06-16 07:16:00,6.15731,6.15895,6.15716,6.15799,18000000.0
2005-06-16 07:17:00,6.15857,6.15998,6.15805,6.15998,12000000.0
2005-06-16 07:18:00,6.15925,6.16034,6.1589,6.1595,18000000.0
2005-06-16 07:19:00,6.15976,6.16032,6.15819,6.15819,14000000.0
2005-06-16 07:20:00,6.15852,6.15979,6.15852,6.15912,18000000.0
2005-06-16 07:21:00,6.15956,6.15956,6.15835,6.15855,13000000.0
2005-06-16 07:22:00,6.1592,6.15983,6.15788,6.159,14000000.0
2005-06-16 07:23:00,6.15957,6.16012,6.15835,6.15917,15000000.0
2005-06-16 07:24:00,6.159,6.15969,6.15845,6.15907,16000000.0
2005-06-16 07:25:00,6.15915,6.15958,6.15817,6.15916,15000000.0
2005-06-16 07:26:00,6.15943,6.15951,6.15753,6.15753,13000000.0
2005-06-16 07:27:00,6.15755,6.15954,6.15755,6.15954,12000000.0
2005-06-16 07:28:00,6.15991,6.15991,6.15783,6.15846,22000000.0
2005-06-16 07:29:00,6.15859,6.15969,6.15839,6.15969,16000000.0
2005-06-16 07:30:00,6.15942,6.15963,6.15839,6.15869,14000000.0
2005-06-16 07:31:00,6.15834,6.15866,6.15756,6.15853,13000000.0
2005-06-16 07:32:00,6.15869,6.15869,6.15752,6.15815,9000000.0
2005-06-16 07:33:00,6.15752,6.15842,6.15696,6.15842,7000000.0
2005-06-16 07:34:00,6.15838,6.15894,6.15752,6.15771,18000000.0
2005-06-16 07:35:00,6.15788,6.15909,6.15788,6.15909,9000000.0
2005-06-16 07:36:00,6.15873,6.15886,6.15718,6.15867,13000000.0
2005-06-16 07:37:00,6.15836,6.15858,6.15742,6.15742,11000000.0
2005-06-16 07:38:00,6.15804,6.15807,6.15725,6.15772,11000000.0
2005-06-16 07:39:00,6.15669,6.15669,6.15402,6.15472,19000000.0
2005-06-16 07:40:00,6.15431,6.15566,6.15431,6.15551,11000000.0
2005-06-16 07:41:00,6.15512,6.15535,6.15423,6.15423,7000000.0
2005-06-16 07:42:00,6.15355,6.15522,6.15317,6.15317,13000000.0
2005-06-16 07:43:00,6.15252,6.1539,6.1518,6.15233,14000000.0
2005-06-16 07:44:00,6.15277,6.15316,6.1511,6.15211,10000000.0
2005-06-16 07:45:00,6.15307,6.1534,6.15247,6.15308,8000000.0
2005-06-16 07:46:00,6.15281,6.15363,6.15281,6.15327,13000000.0
2005-06-16 07:47:00,6.15329,6.15405,6.15318,6.15328,15000000.0
2005-06-16 07:48:00,6.15318,6.15479,6.15283,6.15464,13000000.0
2005-06-16 07:49:00,6.1531,6.15419,6.15278,6.15296,10000000.0
2005-06-16 07:50:00,6.1543,6.15452,6.15299,6.15428,17000000.0
2005-06-16 07:51:00,6.15399,6.15513,6.1537,6.15513,16000000.0
2005-06-16 07:52:00,6.15484,6.15525,6.15401,6.15457,13000000.0
2005-06-16 07:53:00,6.15458,6.15464,6.15364,6.15402,10000000.0
2005-06-16 07:54:00,6.15366,6.15478,6.15282,6.15478,11000000.0
2005-06-16 07:55:00,6.15478,6.15625,6.15424,6.15625,12000000.0
2005-06-16 07:56:00,6.15534,6.15534,6.15435,6.15475,13000000.0
2005-06-16 07:57:00,6.15615,6.15615,6.15316,6.15328,8000000.0
2005-06-16 07:58:00,6.15374,6.15535,6.15374,6.15381,14000000.0
2005-06-16 07:59:00,6.15421,6.15577,6.15415,6.15527,15000000.0
2005-06-16 08:00:00,6.15525,6.15594,6.15505,6.15594,10000000.0
2005-06-16 08:01:00,6.15596,6.1566,6.15499,6.15658,13000000.0
2005-06-16 08:02:00,6.15597,6.15718,6.1558,6.15674,14000000.0
2005-06-16 08:03:00,6.15755,6.15889,6.15685,6.1588,12000000.0
2005-06-16 08:04:00,6.15827,6.15919,6.15706,6.15848,16000000.0
2005-06-16 08:05:00,6.15844,6.15844,6.15708,6.15843,14000000.0
2005-06-16 08:06:00,6.15879,6.15919,6.15706,6.15706,19000000.0
2005-06-16 08:07:00,6.15812,6.15937,6.15704,6.15746,19000000.0
2005-06-16 08:08:00,6.15718,6.15718,6.15611,6.15643,11000000.0
2005-06-16 08:09:00,6.15549,6.1568,6.15542,6.15573,10000000.0
2005-06-16 08:10:00,6.15533,6.15666,6.15481,6.15632,16000000.0
2005-06-16 08:11:00,6.15727,6.15766,6.15535,6.15535,9000000.0
2005-06-16 08:12:00,6.15634,6.15694,6.15588,6.15646,10000000.0
2005-06-16 08:13:00,6.15649,6.1576,6.15649,6.1576,11000000.0
2005-06-16 08:14:00,6.15799,6.15799,6.15668,6.15753,12000000.0
2005-06-16 08:15:00,6.15777,6.15777,6.15612,6.15685,15000000.0
2005-06-16 08:16:00,6.15698,6.15741,6.15592,6.15706,14000000.0
2005-06-16 08:17:00,6.15554,6.15673,6.15554,6.1559,10000000.0
2005-06-16 08:18:00,6.1556,6.15666,6.15552,6.15656,9000000.0
2005-06-16 08:19:00,6.15635,6.15782,6.15592,6.15729,11000000.0
2005-06-16 08:20:00,6.15657,6.15813,6.15616,6.15813,11000000.0
2005-06-16 08:21:00,6.15875,6.15994,6.15802,6.15854,20000000.0
2005-06-16 08:22:00,6.1584,6.1588,6.15706,6.15706,8000000.0
2005-06-16 08:23:00,6.15782,6.15905,6.15723,6.15851,12000000.0
2005-06-16 08:24:00,6.15871,6.15915,6.15766,6.15914,13000000.0
2005-06-16 08:25:00,6.15814,6.15814,6.15594,6.15742,12000000.0
2005-06-16 08:26:00,6.15688,6.15819,6.15681,6.15702,13000000.0
2005-06-16 08:27:00,6.15769,6.15806,6.15717,6.1574,11000000.0
2005-06-16 08:28:00,6.15666,6.15759,6.15573,6.15733,8000000.0
2005-06-16 08:29:00,6.15597,6.15658,6.15487,6.15492,12000000.0
2005-06-16 08:30:00,6.15507,6.15558,6.15394,6.15472,11000000.0
2005-06-16 08:31:00,6.15458,6.1554,6.15324,6.15424,10000000.0
2005-06-16 08:32:00,6.1543,6.15528,6.15337,6.15521,13000000.0
2005-06-16 08:33:00,6.15374,6.15468,6.15327,6.15439,11000000.0
2005-06-16 08:34:00,6.15298,6.15373,6.15127,6.1523,17000000.0
2005-06-16 08:35:00,6.15141,6.15328,6.15141,6.15283,11000000.0
2005-06-16 08:36:00,6.15127,6.1524,6.15127,6.1524,10000000.0
2005-06-16 08:37:00,6.15187,6.15225,6.15076,6.15102,9000000.0
2005-06-16 08:38:00,6.15316,6.15402,6.15297,6.15334,18000000.0
2005-06-16 08:39:00,6.15297,6.15351,6.1527,6.15348,8000000.0
2005-06-16 08:40:00,6.15355,6.1543,6.1532,6.15366,7000000.0
2005-06-16 08:41:00,6.15483,6.15651,6.15466,6.15589,16000000.0
2005-06-16 08:42:00,6.15552,6.15664,6.15469,6.15664,14000000.0
2005-06-16 08:43:00,6.15643,6.15657,6.15521,6.15554,12000000.0
2005-06-16 08:44:00,6.1561,6.15677,6.15515,6.15677,9000000.0
2005-06-16 08:45:00,6.15591,6.15591,6.15369,6.15441,18000000.0
2005-06-16 08:46:00,6.15503,6.15606,6.15464,6.15464,14000000.0
2005-06-16 08:47:00,6.15445,6.15632,6.15445,6.15578,18000000.0
2005-06-16 08:48:00,6.15604,6.15675,6.1552,6.1561,12000000.0
2005-06-16 08:49:00,6.15575,6.15679,6.15502,6.15679,14000000.0
2005-06-16 08:50:00,6.15692,6.15692,6.156,6.15644,16000000.0
2005-06-16 08:51:00,6.15623,6.15755,6.15488,6.15504,21000000.0
2005-06-16 08:52:00,6.154,6.15514,6.15335,6.15499,20000000.0
2005-06-16 08:53:00,6.15418,6.15518,6.15343,6.15511,7000000.0
2005-06-16 08:54:00,6.15528,6.15613,6.15436,6.1546,17000000.0
2005-06-16 08:55:00,6.15444,6.15665,6.15444,6.15647,12000000.0
2005-06-16 08:56:00,6.15594,6.15688,6.15496,6.15578,17000000.0
2005-06-16 08:57:00,6.15631,6.15659,6.15441,6.1561,16000000.0
2005-06-16 08:58:00,6.15528,6.15539,6.15234,6.15402,12000000.0
2005-06-16 08:59:00,6.15531,6.1564,6.15413,6.15563,13000000.0
2005-06-16 09:00:00,6.15452,6.15571,6.15407,6.15571,17000000.0
2005-06-16 09:01:00,6.15529,6.1557,6.15464,6.15514,13000000.0
2005-06-16 09:02:00,6.15565,6.15565,6.15365,6.15431,8000000.0
2005-06-16 09:03:00,6.15399,6.15481,6.15327,6.15481,16000000.0
2005-06-16 09:04:00,6.15403,6.156,6.154,6.1544,8000000.0
2005-06-16 09:05:00,6.15473,6.15572,6.15473,6.15509,11000000.0
2005-06-16 09:06:00,6.1548,6.1568,6.1548,6.15609,10000000.0
2005-06-16 09:07:00,6.15684,6.15734,6.15552,6.15692,10000000.0
2005-06-16 09:08:00,6.15567,6.15772,6.15567,6.15702,19000000.0
2005-06-16 09:09:00,6.15498,6.15585,6.15392,6.15529,16000000.0
2005-06-16 09:10:00,6.15479,6.15662,6.15479,6.1564,8000000.0
2005-06-16 09:11:00,6.15636,6.15651,6.1551,6.15546,11000000.0
2005-06-16 09:12:00,6.15534,6.15534,6.15424,6.15533,16000000.0
2005-06-16 09:13:00,6.15526,6.15564,6.15351,6.15507,15000000.0
2005-06-16 09:14:00,6.15486,6.15615,6.15416,6.15433,17000000.0
2005-06-16 09:15:00,6.15605,6.15613,6.15493,6.15557,12000000.0
2005-06-16 09:16:00,6.15547,6.15555,6.15408,6.15484,14000000.0
2005-06-16 09:17:00,6.1552,6.1552,6.15104,6.15104,14000000.0
2005-06-16 09:18:00,6.15108,6.15539,6.15108,6.15484,18000000.0
2005-06-16 09:19:00,6.15625,6.15776,6.15605,6.15661,14000000.0
2005-06-16 09:20:00,6.15785,6.15848,6.15731,6.15744,18000000.0
2005-06-16 09:21:00,6.15734,6.1578,6.15537,6.15609,17000000.0
2005-06-16 09:22:00,6.15449,6.15611,6.15388,6.15611,13000000.0
2005-06-16 09:23:00,6.15601,6.15721,6.15546,6.15597,12000000.0
2005-06-16 09:24:00,6.1566,6.15746,6.15595,6.15595,14000000.0
2005-06-16 09:25:00,6.15683,6.1571,6.15582,6.15614,9000000.0
2005-06-16 09:26:00,6.15572,6.15619,6.15475,6.155,13000000.0
2005-06-16 09:27:00,6.15526,6.15603,6.15478,6.15478,13000000.0
2005-06-16 09:28:00,6.15429,6.15602,6.15429,6.15532,19000000.0
2005-06-16 09:29:00,6.15571,6.15571,6.15417,6.15417,14000000.0
2005-06-16 09:30:00,6.15445,6.15634,6.15445,6.15601,15000000.0
2005-06-16 09:31:00,6.15596,6.15623,6.15497,6.15506,11000000.0
2005-06-16 09:32:00,6.15497,6.15627,6.15414,6.15627,16000000.0
2005-06-16 09:33:00,6.15701,6.15701,6.15528,6.15532,9000000.0
2005-06-16 09:34:00,6.15556,6.15663,6.1546,6.15613,18000000.0
2005-06-16 09:35:00,6.15577,6.15684,6.15503,6.15684,14000000.0
2005-06-16 09:36:00,6.15684,6.15684,6.15523,6.15602,16000000.0
2005-06-16 09:37:00,6.15607,6.15692,6.15531,6.15677,20000000.0
2005-06-16 09:38:00,6.15728,6.15728,6.15391,6.15504,19000000.0
2005-06-16 09:39:00,6.15562,6.15623,6.15513,6.15623,16000000.0
2005-06-16 09:40:00,6.15651,6.15713,6.15635,6.15651,12000000.0
2005-06-16 09:41:00,6.15646,6.15701,6.15616,6.15683,18000000.0
2005-06-16 09:42:00,6.15701,6.15701,6.15557,6.15557,16000000.0
2005-06-16 09:43:00,6.15582,6.15693,6.15582,6.1559,15000000.0
2005-06-16 09:44:00,6.15631,6.15631,6.15457,6.15561,13000000.0
2005-06-16 09:45:00,6.1552,6.15595,6.15441,6.15517,13000000.0
2005-06-16 09:46:00,6.15508,6.15569,6.15366,6.15366,17000000.0
2005-06-16 09:47:00,6.15484,6.15528,6.15393,6.15406,13000000.0
2005-06-16 09:48:00,6.1551,6.15608,6.15402,6.1545,16000000.0
2005-06-16 09:49:00,6.15378,6.15571,6.15378,6.15384,17000000.0
2005-06-16 09:50:00,6.15334,6.15466,6.15334,6.15358,12000000.0
2005-06-16 09:51:00,6.15417,6.15521,6.15369,6.15506,16000000.0
2005-06-16 09:52:00,6.1552,6.15558,6.15389,6.15501,16000000.0
2005-06-16 09:53:00,6.15394,6.1549,6.15391,6.15439,15000000.0
2005-06-16 09:54:00,6.15486,6.1552,6.15431,6.15445,15000000.0
2005-06-16 09:55:00,6.15463,6.15589,6.15438,6.15538,15000000.0
2005-06-16 09:56:00,6.15484,6.15563,6.15394,6.15499,17000000.0
2005-06-16 09:57:00,6.15519,6.15618,6.15444,6.15559,12000000.0
2005-06-16 09:58:00,6.15592,6.15656,6.15568,6.15575,14000000.0
2005-06-16 09:59:00,6.15543,6.15628,6.1554,6.15616,10000000.0
2005-06-16 10:00:00,6.15492,6.15593,6.15392,6.15593,11000000.0
2005-06-16 10:01:00,6.15603,6.15603,6.15473,6.15594,24000000.0
2005-06-16 10:02:00,6.15505,6.1561,6.15435,6.15576,14000000.0
2005-06-16 10:03:00,6.15526,6.15557,6.15397,6.15416,16000000.0
2005-06-16 10:04:00,6.15455,6.15663,6.15455,6.15549,10000000.0
2005-06-16 10:05:00,6.15622,6.15622,6.15449,6.15459,10000000.0
2005-06-16 10:06:00,6.15475,6.15553,6.15468,6.15523,9000000.0
2005-06-16 10:07:00,6.15531,6.15552,6.15504,6.15539,11000000.0
2005-06-16 10:08:00,6.15592,6.15628,6.15539,6.15628,9000000.0
2005-06-16 10:09:00,6.15611,6.15642,6.15511,6.15642,11000000.0
2005-06-16 10:10:00,6.15562,6.15652,6.15489,6.15592,15000000.0
2005-06-16 10:11:00,6.15484,6.15573,6.15386,6.15567,16000000.0
2005-06-16 10:12:00,6.15551,6.15551,6.15332,6.15443,19000000.0
2005-06-16 10:13:00,6.15334,6.15412,6.15286,6.153,9000000.0
2005-06-16 10:14:00,6.15412,6.15416,6.15321,6.15339,11000000.0
2005-06-16 10:15:00,6.15362,6.15465,6.15362,6.15455,8000000.0
2005-06-16 10:16:00,6.15446,6.15483,6.1535,6.15475,17000000.0
2005-06-16 10:17:00,6.15486,6.15486,6.1535,6.15471,16000000.0
2005-06-16 10:18:00,6.15408,6.15433,6.15257,6.15402,16000000.0
2005-06-16 10:19:00,6.15446,6.15498,6.1539,6.15492,17000000.0
2005-06-16 10:20:00,6.15289,6.15423,6.15289,6.15339,16000000.0
2005-06-16 10:21:00,6.15235,6.15453,6.15226,6.15453,7000000.0
2005-06-16 10:22:00,6.15409,6.15409,6.15248,6.1536,10000000.0
2005-06-16 10:23:00,6.15268,6.15345,6.15179,6.15201,14000000.0
2005-06-16 10:24:00,6.15127,6.15301,6.15021,6.15075,13000000.0
2005-06-16 10:25:00,6.15138,6.15192,6.15025,6.15099,12000000.0
2005-06-16 10:26:00,6.15064,6.15225,6.15008,6.15083,11000000.0
2005-06-16 10:27:00,6.15118,6.15223,6.15019,6.15133,13000000.0
2005-06-16 10:28:00,6.1507,6.15201,6.15062,6.15201,13000000.0
2005-06-16 10:29:00,6.15147,6.15171,6.15078,6.1516,11000000.0
2005-06-16 10:30:00,6.15242,6.15242,6.15025,6.15025,9000000.0
2005-06-16 10:31:00,6.15135,6.15249,6.15065,6.15184,16000000.0
2005-06-16 10:32:00,6.15295,6.15302,6.15156,6.15183,9000000.0
2005-06-16 10:33:00,6.15217,6.15406,6.15217,6.15242,12000000.0
2005-06-16 10:34:00,6.15264,6.15378,6.15264,6.1535,11000000.0
2005-06-16 10:35:00,6.15353,6.15374,6.15214,6.15226,17000000.0
2005-06-16 10:36:00,6.15046,6.1547,6.15046,6.15254,10000000.0
2005-06-16 10:37:00,6.15154,6.15225,6.15085,6.15183,15000000.0
2005-06-16 10:38:00,6.15243,6.15243,6.15077,6.15203,17000000.0
2005-06-16 10:39:00,6.15174,6.15197,6.15004,6.15126,13000000.0
2005-06-16 10:40:00,6.15147,6.15166,6.15036,6.15036,10000000.0
2005-06-16 10:41:00,6.15072,6.15176,6.15072,6.15161,15000000.0
2005-06-16 10:42:00,6.1519,6.1519,6.15107,6.15182,12000000.0
2005-06-16 10:43:00,6.15158,6.15158,6.1496,6.1496,13000000.0
2005-06-16 10:44:00,6.14944,6.1504,6.1486,6.1491,12000000.0
2005-06-16 10:45:00,6.14786,6.15186,6.14786,6.14788,13000000.0
2005-06-16 10:46:00,6.14688,6.1476,6.14617,6.14675,13000000.0
2005-06-16 10:47:00,6.14528,6.14559,6.14373,6.14383,7000000.0
2005-06-16 10:48:00,6.14452,6.14517,6.143,6.14414,12000000.0
2005-06-16 10:49:00,6.14395,6.14605,6.14395,6.14605,10000000.0
2005-06-16 10:50:00,6.14638,6.14641,6.14343,6.14343,14000000.0
2005-06-16 10:51:00,6.14294,6.14436,6.14278,6.14283,11000000.0
2005-06-16 10:52:00,6.14407,6.14439,6.14278,6.14308,20000000.0
2005-06-16 10:53:00,6.14452,6.14492,6.14352,6.14441,9000000.0
2005-06-16 10:54:00,6.14442,6.1453,6.14351,6.14406,18000000.0
2005-06-16 10:55:00,6.14469,6.145,6.1434,6.14344,10000000.0
2005-06-16 10:56:00,6.14528,6.14561,6.14423,6.14534,11000000.0
2005-06-16 10:57:00,6.14586,6.14659,6.14495,6.1455,8000000.0
2005-06-16 10:58:00,6.14538,6.14756,6.14483,6.1466,10000000.0
2005-06-16 10:59:00,6.14644,6.14737,6.14589,6.14694,10000000.0
2005-06-16 11:00:00,6.14713,6.14726,6.14584,6.14681,15000000.0
2005-06-16 11:01:00,6.14685,6.14741,6.14613,6.14614,12000000.0
2005-06-16 11:02:00,6.14704,6.14742,6.14616,6.14718,8000000.0
2005-06-16 11:03:00,6.14672,6.14672,6.14356,6.14535,11000000.0
2005-06-16 11:04:00,6.14537,6.14563,6.14382,6.14424,15000000.0
2005-06-16 11:05:00,6.14372,6.14438,6.14277,6.14299,17000000.0
2005-06-16 11:06:00,6.14352,6.14506,6.1423,6.14372,12000000.0
2005-06-16 11:07:00,6.14331,6.14524,6.14311,6.14319,11000000.0
2005-06-16 11:08:00,6.14403,6.14444,6.14302,6.14342,22000000.0
2005-06-16 11:09:00,6.14438,6.14463,6.14256,6.14256,9000000.0
2005-06-16 11:10:00,6.14313,6.14313,6.14175,6.1419,16000000.0
2005-06-16 11:11:00,6.14295,6.14423,6.14284,6.14417,7000000.0
2005-06-16 11:12:00,6.14298,6.14571,6.14234,6.14415,15000000.0
2005-06-16 11:13:00,6.14372,6.14449,6.14272,6.14449,11000000.0
2005-06-16 11:14:00,6.1441,6.1441,6.1408,6.14154,18000000.0
2005-06-16 11:15:00,6.1409,6.14294,6.14081,6.14294,11000000.0
2005-06-16 11:16:00,6.14249,6.14373,6.14149,6.14349,13000000.0
2005-06-16 11:17:00,6.14347,6.14499,6.14317,6.14426,13000000.0
2005-06-16 11:18:00,6.14432,6.14442,6.14332,6.14437,9000000.0
2005-06-16 11:19:00,6.14366,6.14375,6.14178,6.14274,17000000.0
2005-06-16 11:20:00,6.14126,6.14215,6.14069,6.14215,14000000.0
2005-06-16 11:21:00,6.14236,6.14279,6.14104,6.14234,14000000.0
2005-06-16 11:22:00,6.14083,6.14622,6.14083,6.14285,22000000.0
2005-06-16 11:23:00,6.14291,6.14354,6.14181,6.14251,8000000.0
2005-06-16 11:24:00,6.14232,6.14249,6.14081,6.14086,18000000.0
2005-06-16 11:25:00,6.14059,6.14196,6.14059,6.14146,9000000.0
2005-06-16 11:26:00,6.14113,6.14212,6.14109,6.1418,15000000.0
2005-06-16 11:27:00,6.14246,6.14598,6.14238,6.14238,10000000.0
2005-06-16 11:28:00,6.14203,6.14307,6.14164,6.14302,13000000.0
2005-06-16 11:29:00,6.14285,6.14343,6.14227,6.14227,17000000.0
2005-06-16 11:30:00,6.14281,6.14325,6.14261,6.14323,13000000.0
2005-06-16 11:31:00,6.14304,6.14413,6.14242,6.14279,12000000.0
2005-06-16 11:32:00,6.14341,6.14469,6.14341,6.14469,20000000.0
2005-06-16 11:33:00,6.14522,6.14569,6.14331,6.1453,16000000.0
2005-06-16 11:34:00,6.14405,6.14585,6.14367,6.14515,13000000.0
2005-06-16 11:35:00,6.14655,6.14701,6.14553,6.14658,14000000.0
2005-06-16 11:36:00,6.14659,6.1471,6.14544,6.1467,11000000.0
2005-06-16 11:37:00,6.14674,6.14675,6.14428,6.14529,16000000.0
2005-06-16 11:38:00,6.14587,6.14638,6.14527,6.14576,8000000.0
2005-06-16 11:39:00,6.14542,6.14577,6.14285,6.14314,11000000.0
2005-06-16 11:40:00,6.14331,6.14407,6.14153,6.14293,12000000.0
2005-06-16 11:41:00,6.14188,6.14188,6.13957,6.14083,10000000.0
2005-06-16 11:42:00,6.13969,6.1403,6.13703,6.13802,10000000.0
2005-06-16 11:43:00,6.13701,6.13881,6.13659,6.13822,17000000.0
2005-06-16 11:44:00,6.13792,6.13833,6.1368,6.13782,15000000.0
2005-06-16 11:45:00,6.13773,6.14132,6.13733,6.13932,16000000.0
2005-06-16 11:46:00,6.13854,6.13863,6.13677,6.13698,7000000.0
2005-06-16 11:47:00,6.13781,6.14183,6.13781,6.13933,16000000.0
2005-06-16 11:48:00,6.13795,6.13934,6.13656,6.13697,13000000.0
2005-06-16 11:49:00,6.13854,6.13887,6.13774,6.13831,10000000.0
2005-06-16 11:50:00,6.13814,6.13887,6.13715,6.13866,12000000.0
2005-06-16 11:51:00,6.1379,6.13798,6.1364,6.13796,14000000.0
2005-06-16 11:52:00,6.13868,6.13877,6.1368,6.13732,18000000.0
2005-06-16 11:53:00,6.13745,6.13786,6.13615,6.1364,16000000.0
2005-06-16 11:54:00,6.13684,6.13684,6.13516,6.13516,8000000.0
2005-06-16 11:55:00,6.13631,6.13863,6.13631,6.13849,8000000.0
2005-06-16 11:56:00,6.1371,6.13826,6.1367,6.13815,8000000.0
2005-06-16 11:57:00,6.13758,6.13915,6.13731,6.13821,11000000.0
2005-06-16 11:58:00,6.13769,6.13941,6.13639,6.13821,14000000.0
2005-06-16 11:59:00,6.13766,6.13766,6.13591,6.13738,11000000.0
2005-06-16 12:00:00,6.13609,6.13671,6.1351,6.13618,15000000.0
2005-06-16 12:01:00,6.13712,6.13724,6.13523,6.13619,13000000.0
2005-06-16 12:02:00,6.13602,6.13605,6.13441,6.13487,15000000.0
2005-06-16 12:03:00,6.13439,6.13523,6.13397,6.13523,11000000.0
2005-06-16 12:04:00,6.13493,6.13493,6.13355,6.13382,9000000.0
2005-06-16 12:05:00,6.13452,6.13459,6.13331,6.13363,9000000.0
2005-06-16 12:06:00,6.13474,6.13575,6.1339,6.13447,15000000.0
2005-06-16 12:07:00,6.13597,6.13641,6.13512,6.13539,11000000.0
2005-06-16 12:08:00,6.13583,6.13598,6.13506,6.13592,8000000.0
2005-06-16 12:09:00,6.13571,6.13736,6.13487,6.13736,18000000.0
2005-06-16 12:10:00,6.13716,6.13844,6.13608,6.13844,14000000.0
2005-06-16 12:11:00,6.13722,6.13827,6.13696,6.13696,9000000.0
2005-06-16 12:12:00,6.13694,6.13866,6.13585,6.13733,18000000.0
2005-06-16 12:13:00,6.13657,6.13718,6.13539,6.13539,12000000.0
2005-06-16 12:14:00,6.1354,6.13687,6.13518,6.13687,10000000.0
2005-06-16 12:15:00,6.13577,6.13665,6.13537,6.13656,8000000.0
2005-06-16 12:16:00,6.13596,6.13734,6.13574,6.13655,14000000.0
2005-06-16 12:17:00,6.136,6.13721,6.13584,6.13641,13000000.0
2005-06-16 12:18:00,6.13614,6.13717,6.13579,6.13717,10000000.0
2005-06-16 12:19:00,6.13673,6.13809,6.13636,6.13739,11000000.0
2005-06-16 12:20:00,6.13669,6.1369,6.13597,6.13631,8000000.0
2005-06-16 12:21:00,6.13579,6.13677,6.13357,6.13357,20000000.0
2005-06-16 12:22:00,6.13409,6.13433,6.13238,6.13238,14000000.0
2005-06-16 12:23:00,6.13335,6.13335,6.13139,6.13139,11000000.0
2005-06-16 12:24:00,6.13153,6.13264,6.13075,6.13075,17000000.0
2005-06-16 12:25:00,6.1307,6.13199,6.13036,6.13036,12000000.0
2005-06-16 12:26:00,6.1297,6.13238,6.1297,6.13238,7000000.0
2005-06-16 12:27:00,6.13215,6.13258,6.13158,6.13258,7000000.0
2005-06-16 12:28:00,6.13217,6.1334,6.13167,6.13288,19000000.0
2005-06-16 12:29:00,6.13137,6.13332,6.13137,6.13279,12000000.0
2005-06-16 12:30:00,6.13233,6.13289,6.13177,6.13285,10000000.0
2005-06-16 12:31:00,6.13259,6.13274,6.13025,6.13166,12000000.0
2005-06-16 12:32:00,6.13138,6.13152,6.12997,6.12999,12000000.0
2005-06-16 12:33:00,6.13094,6.13143,6.12945,6.1313,15000000.0
2005-06-16 12:34:00,6.13137,6.13146,6.12951,6.12989,12000000.0
2005-06-16 12:35:00,6.12984,6.13085,6.12865,6.13085,12000000.0
2005-06-16 12:36:00,6.13047,6.13115,6.12901,6.13065,15000000.0
2005-06-16 12:37:00,6.13135,6.13163,6.13062,6.13143,8000000.0
2005-06-16 12:38:00,6.13206,6.13206,6.1304,6.13131,15000000.0
2005-06-16 12:39:00,6.13106,6.13219,6.13059,6.13219,14000000.0
2005-06-16 12:40:00,6.13134,6.13161,6.12985,6.13089,18000000.0
2005-06-16 12:41:00,6.13094,6.13111,6.1293,6.13019,11000000.0
2005-06-16 12:42:00,6.13048,6.13186,6.13042,6.13186,17000000.0
2005-06-16 12:43:00,6.13171,6.13205,6.13072,6.13165,11000000.0
2005-06-16 12:44:00,6.13211,6.13245,6.13097,6.1323,13000000.0
2005-06-16 12:45:00,6.1317,6.13208,6.13029,6.13066,10000000.0
2005-06-16 12:46:00,6.13097,6.13236,6.13072,6.13079,20000000.0
2005-06-16 12:47:00,6.13129,6.13211,6.13129,6.13168,10000000.0
2005-06-16 12:48:00,6.13253,6.13253,6.13115,6.13118,10000000.0
2005-06-16 12:49:00,6.13215,6.13332,6.13173,6.13246,15000000.0
2005-06-16 12:50:00,6.13276,6.13429,6.1323,6.1332,14000000.0
2005-06-16 12:51:00,6.13357,6.13485,6.13318,6.13423,14000000.0
2005-06-16 12:52:00,6.13528,6.13733,6.13497,6.13549,9000000.0
2005-06-16 12:53:00,6.1349,6.13704,6.13477,6.13665,9000000.0
2005-06-16 12:54:00,6.13635,6.13635,6.1342,6.1342,20000000.0
2005-06-16 12:55:00,6.13519,6.13531,6.13352,6.1341,12000000.0
2005-06-16 12:56:00,6.13479,6.13509,6.13332,6.13368,7000000.0
2005-06-16 12:57:00,6.13489,6.13569,6.13399,6.13569,13000000.0
2005-06-16 12:58:00,6.13548,6.13548,6.13336,6.13336,16000000.0
2005-06-16 12:59:00,6.13373,6.13563,6.13373,6.13563,14000000.0
2005-06-16 13:00:00,6.13497,6.13512,6.13409,6.13472,12000000.0
2005-06-16 13:01:00,6.1335,6.13386,6.13217,6.13355,17000000.0
2005-06-16 13:02:00,6.13256,6.13411,6.13256,6.1341,10000000.0
2005-06-16 13:03:00,6.13351,6.13536,6.13351,6.13482,22000000.0
2005-06-16 13:04:00,6.13411,6.13503,6.1332,6.1332,20000000.0
2005-06-16 13:05:00,6.13413,6.13413,6.13269,6.13325,14000000.0
2005-06-16 13:06:00,6.13202,6.13308,6.13172,6.13308,17000000.0
2005-06-16 13:07:00,6.13307,6.1341,6.13227,6.13393,22000000.0
2005-06-16 13:08:00,6.13454,6.13789,6.13419,6.13423,12000000.0
2005-06-16 13:09:00,6.13451,6.13451,6.13224,6.13376,12000000.0
2005-06-16 13:10:00,6.13419,6.13458,6.13277,6.13324,20000000.0
2005-06-16 13:11:00,6.13513,6.13603,6.13385,6.13385,12000000.0
2005-06-16 13:12:00,6.1339,6.13538,6.1339,6.13483,16000000.0
2005-06-16 13:13:00,6.13411,6.13604,6.13411,6.13568,14000000.0
2005-06-16 13:14:00,6.13499,6.13547,6.13402,6.13547,17000000.0
2005-06-16 13:15:00,6.13544,6.13676,6.13144,6.13144,7000000.0
2005-06-16 13:16:00,6.13231,6.13506,6.13231,6.13423,9000000.0
2005-06-16 13:17:00,6.13385,6.1351,6.13349,6.13422,15000000.0
2005-06-16 13:18:00,6.13522,6.13537,6.13399,6.13478,17000000.0
2005-06-16 13:19:00,6.13385,6.13558,6.13323,6.13519,15000000.0
2005-06-16 13:20:00,6.13562,6.13626,6.13459,6.13626,12000000.0
2005-06-16 13:21:00,6.13516,6.136,6.13444,6.13569,24000000.0
2005-06-16 13:22:00,6.13593,6.13607,6.13508,6.13588,12000000.0
2005-06-16 13:23:00,6.13497,6.13555,6.13139,6.13555,12000000.0
2005-06-16 13:24:00,6.13617,6.13654,6.13412,6.13593,18000000.0
2005-06-16 13:25:00,6.13443,6.13559,6.13388,6.1353,12000000.0
2005-06-16 13:26:00,6.13405,6.13549,6.13397,6.13491,12000000.0
2005-06-16 13:27:00,6.13428,6.13428,6.13315,6.13421,9000000.0
2005-06-16 13:28:00,6.13288,6.13426,6.13288,6.13421,15000000.0
2005-06-16 13:29:00,6.13437,6.13494,6.13269,6.13329,14000000.0
2005-06-16 13:30:00,6.13441,6.13555,6.133,6.13555,11000000.0
2005-06-16 13:31:00,6.13614,6.13741,6.13514,6.13741,11000000.0
2005-06-16 13:32:00,6.13814,6.14057,6.13809,6.14057,8000000.0
2005-06-16 13:33:00,6.1395,6.14102,6.13876,6.13915,14000000.0
2005-06-16 13:34:00,6.13849,6.13884,6.13763,6.13867,11000000.0
2005-06-16 13:35:00,6.13841,6.13912,6.137,6.13811,16000000.0
2005-06-16 13:36:00,6.13828,6.13845,6.13683,6.13683,8000000.0
2005-06-16 13:37:00,6.13763,6.13884,6.13763,6.13873,17000000.0
2005-06-16 13:38:00,6.13959,6.14128,6.13871,6.14128,14000000.0
2005-06-16 13:39:00,6.14307,6.14307,6.14121,6.14215,10000000.0
2005-06-16 13:40:00,6.14088,6.1414,6.13824,6.1414,8000000.0
2005-06-16 13:41:00,6.14125,6.14125,6.13987,6.14037,11000000.0
2005-06-16 13:42:00,6.14007,6.14018,6.13893,6.13969,14000000.0
2005-06-16 13:43:00,6.13857,6.1397,6.13838,6.13934,11000000.0
2005-06-16 13:44:00,6.14029,6.14042,6.13865,6.13953,11000000.0
2005-06-16 13:45:00,6.1392,6.13978,6.13742,6.13791,14000000.0
2005-06-16 13:46:00,6.13738,6.13972,6.13736,6.13872,11000000.0
2005-06-16 13:47:00,6.1389,6.14028,6.13884,6.1394,13000000.0
2005-06-16 13:48:00,6.13917,6.14056,6.13899,6.14056,14000000.0
2005-06-16 13:49:00,6.13954,6.14038,6.13726,6.13782,12000000.0
2005-06-16 13:50:00,6.1383,6.13988,6.13806,6.13808,16000000.0
2005-06-16 13:51:00,6.1388,6.13925,6.13778,6.13778,14000000.0
2005-06-16 13:52:00,6.13741,6.13907,6.13741,6.13853,10000000.0
2005-06-16 13:53:00,6.13807,6.13852,6.13709,6.138,10000000.0
2005-06-16 13:54:00,6.13692,6.13692,6.13404,6.13404,8000000.0
2005-06-16 13:55:00,6.13376,6.13435,6.13238,6.13435,13000000.0
2005-06-16 13:56:00,6.13596,6.13664,6.13143,6.13555,17000000.0
2005-06-16 13:57:00,6.13458,6.1363,6.133,6.13536,13000000.0
2005-06-16 13:58:00,6.1357,6.1357,6.13362,6.13382,7000000.0
2005-06-16 13:59:00,6.13501,6.13587,6.13447,6.13447,9000000.0
2005-06-16 14:00:00,6.13593,6.13613,6.13359,6.13409,7000000.0
2005-06-16 14:01:00,6.13502,6.13525,6.13287,6.13422,11000000.0
2005-06-16 14:02:00,6.13399,6.13399,6.13191,6.13211,19000000.0
2005-06-16 14:03:00,6.13312,6.13419,6.13198,6.1321,13000000.0
2005-06-16 14:04:00,6.13236,6.13236,6.1303,6.13082,22000000.0
2005-06-16 14:05:00,6.13178,6.13178,6.12928,6.13024,17000000.0
2005-06-16 14:06:00,6.13229,6.13231,6.13068,6.13095,11000000.0
2005-06-16 14:07:00,6.13084,6.13435,6.13044,6.13435,9000000.0
2005-06-16 14:08:00,6.13475,6.13475,6.12943,6.12943,11000000.0
2005-06-16 14:09:00,6.13123,6.13639,6.13123,6.13243,12000000.0
2005-06-16 14:10:00,6.13177,6.13216,6.13007,6.13208,13000000.0
2005-06-16 14:11:00,6.13294,6.13294,6.13049,6.13091,14000000.0
2005-06-16 14:12:00,6.13163,6.13259,6.13119,6.13216,11000000.0
2005-06-16 14:13:00,6.13257,6.13284,6.13186,6.13262,11000000.0
2005-06-16 14:14:00,6.13459,6.13575,6.13424,6.13558,7000000.0
2005-06-16 14:15:00,6.1356,6.13692,6.13512,6.13626,14000000.0
2005-06-16 14:16:00,6.13837,6.13837,6.13595,6.13595,13000000.0
2005-06-16 14:17:00,6.136,6.13766,6.13589,6.13766,22000000.0
2005-06-16 14:18:00,6.13786,6.13842,6.1372,6.13758,15000000.0
2005-06-16 14:19:00,6.13839,6.13854,6.13438,6.13438,12000000.0
2005-06-16 14:20:00,6.13553,6.13598,6.13372,6.13585,7000000.0
2005-06-16 14:21:00,6.13628,6.13704,6.1348,6.13575,13000000.0
2005-06-16 14:22:00,6.13582,6.13631,6.13476,6.13523,8000000.0
2005-06-16 14:23:00,6.13498,6.13609,6.13485,6.13568,11000000.0
2005-06-16 14:24:00,6.13607,6.13766,6.13557,6.13739,13000000.0
2005-06-16 14:25:00,6.1369,6.13728,6.13365,6.13484,15000000.0
2005-06-16 14:26:00,6.13598,6.13603,6.13535,6.13568,8000000.0
2005-06-16 14:27:00,6.1352,6.13592,6.13481,6.13521,10000000.0
2005-06-16 14:28:00,6.13462,6.13617,6.13443,6.13609,11000000.0
2005-06-16 14:29:00,6.13675,6.13845,6.13648,6.1384,21000000.0
2005-06-16 14:30:00,6.13855,6.13855,6.13657,6.13657,11000000.0
2005-06-16 14:31:00,6.13756,6.13834,6.13568,6.13588,17000000.0
2005-06-16 14:32:00,6.13662,6.13724,6.13317,6.13687,15000000.0
2005-06-16 14:33:00,6.13566,6.13933,6.1356,6.13933,8000000.0
2005-06-16 14:34:00,6.13893,6.13967,6.13837,6.1385,9000000.0
2005-06-16 14:35:00,6.13815,6.13892,6.13771,6.13872,11000000.0
2005-06-16 14:36:00,6.13801,6.13801,6.13639,6.1372,15000000.0
2005-06-16 14:37:00,6.13625,6.13625,6.13352,6.13352,8000000.0
2005-06-16 14:38:00,6.13347,6.13447,6.13255,6.13281,10000000.0
2005-06-16 14:39:00,6.1344,6.13445,6.13255,6.13304,19000000.0
2005-06-16 14:40:00,6.13443,6.13443,6.13303,6.13376,15000000.0
2005-06-16 14:41:00,6.13491,6.13496,6.1324,6.13258,15000000.0
2005-06-16 14:42:00,6.13212,6.13431,6.13086,6.13319,17000000.0
2005-06-16 14:43:00,6.13351,6.13395,6.13229,6.13364,15000000.0
2005-06-16 14:44:00,6.13353,6.13385,6.13198,6.1335,15000000.0
2005-06-16 14:45:00,6.13258,6.13279,6.1313,6.1313,9000000.0
2005-06-16 14:46:00,6.13088,6.13088,6.12766,6.12766,11000000.0
2005-06-16 14:47:00,6.12769,6.1277,6.12477,6.12645,12000000.0
2005-06-16 14:48:00,6.12729,6.12804,6.1259,6.12695,12000000.0
2005-06-16 14:49:00,6.12594,6.12594,6.12215,6.1243,12000000.0
2005-06-16 14:50:00,6.12335,6.12448,6.12287,6.12344,15000000.0
2005-06-16 14:51:00,6.12387,6.12491,6.12299,6.12473,10000000.0
2005-06-16 14:52:00,6.12395,6.12409,6.12241,6.12248,13000000.0
2005-06-16 14:53:00,6.12373,6.12496,6.12301,6.12481,13000000.0
2005-06-16 14:54:00,6.12448,6.12613,6.12443,6.12613,9000000.0
2005-06-16 14:55:00,6.12543,6.12635,6.12401,6.12445,16000000.0
2005-06-16 14:56:00,6.12635,6.12767,6.12551,6.12599,15000000.0
2005-06-16 14:57:00,6.12749,6.12857,6.12675,6.12708,15000000.0
2005-06-16 14:58:00,6.12699,6.12783,6.12635,6.12716,11000000.0
2005-06-16 14:59:00,6.12582,6.12582,6.12232,6.12232,14000000.0
2005-06-16 15:00:00,6.12217,6.12383,6.12165,6.12383,18000000.0
2005-06-16 15:01:00,6.12345,6.12563,6.12294,6.12457,12000000.0
2005-06-16 15:02:00,6.12425,6.12459,6.12311,6.12439,7000000.0
2005-06-16 15:03:00,6.12393,6.12393,6.12084,6.12135,18000000.0
2005-06-16 15:04:00,6.12173,6.12368,6.12136,6.12349,21000000.0
2005-06-16 15:05:00,6.12428,6.12463,6.12297,6.12388,13000000.0
2005-06-16 15:06:00,6.12399,6.12424,6.12274,6.12419,14000000.0
2005-06-16 15:07:00,6.12355,6.12545,6.12355,6.12463,22000000.0
2005-06-16 15:08:00,6.12422,6.12534,6.12396,6.12506,10000000.0
2005-06-16 15:09:00,6.12533,6.1257,6.12422,6.12469,9000000.0
2005-06-16 15:10:00,6.12533,6.12543,6.12347,6.12379,14000000.0
2005-06-16 15:11:00,6.12471,6.12484,6.12266,6.12415,12000000.0
2005-06-16 15:12:00,6.12309,6.12457,6.12275,6.12422,13000000.0
2005-06-16 15:13:00,6.12238,6.12238,6.11938,6.12122,12000000.0
2005-06-16 15:14:00,6.12282,6.12377,6.12215,6.12369,10000000.0
2005-06-16 15:15:00,6.12485,6.12621,6.12385,6.12577,16000000.0
2005-06-16 15:16:00,6.12497,6.12622,6.12484,6.12622,15000000.0
2005-06-16 15:17:00,6.12608,6.12608,6.12478,6.12478,14000000.0
2005-06-16 15:18:00,6.12559,6.12559,6.12203,6.12265,12000000.0
2005-06-16 15:19:00,6.12157,6.12393,6.12154,6.12273,11000000.0
2005-06-16 15:20:00,6.12301,6.12301,6.12137,6.12163,14000000.0
2005-06-16 15:21:00,6.12207,6.12261,6.12092,6.12107,14000000.0
2005-06-16 15:22:00,6.12073,6.12121,6.12018,6.12041,10000000.0
2005-06-16 15:23:00,6.12103,6.12166,6.11984,6.12042,11000000.0
2005-06-16 15:24:00,6.12062,6.12153,6.12022,6.12022,10000000.0
2005-06-16 15:25:00,6.11853,6.11853,6.11413,6.11437,16000000.0
2005-06-16 15:26:00,6.11422,6.11476,6.11118,6.11321,15000000.0
2005-06-16 15:27:00,6.11241,6.11425,6.11171,6.11425,10000000.0
2005-06-16 15:28:00,6.11675,6.11756,6.11561,6.1164,11000000.0
2005-06-16 15:29:00,6.11882,6.12045,6.11681,6.12045,19000000.0
2005-06-16 15:30:00,6.1217,6.12682,6.1217,6.12682,10000000.0
2005-06-16 15:31:00,6.12605,6.12605,6.12315,6.1237,14000000.0
2005-06-16 15:32:00,6.12298,6.12329,6.12182,6.12329,12000000.0
2005-06-16 15:33:00,6.1229,6.12346,6.12139,6.12139,20000000.0
2005-06-16 15:34:00,6.12198,6.12408,6.12198,6.1237,12000000.0
2005-06-16 15:35:00,6.12369,6.12478,6.12295,6.1246,12000000.0
2005-06-16 15:36:00,6.12439,6.12506,6.12392,6.12506,10000000.0
2005-06-16 15:37:00,6.12542,6.12594,6.12517,6.12571,10000000.0
2005-06-16 15:38:00,6.12571,6.1262,6.12487,6.12539,13000000.0
2005-06-16 15:39:00,6.12638,6.12779,6.12637,6.12745,7000000.0
2005-06-16 15:40:00,6.12659,6.13414,6.12649,6.13414,10000000.0
2005-06-16 15:41:00,6.13574,6.13724,6.13501,6.13724,9000000.0
2005-06-16 15:42:00,6.13708,6.13722,6.13567,6.13618,13000000.0
2005-06-16 15:43:00,6.135,6.13604,6.13448,6.13463,16000000.0
2005-06-16 15:44:00,6.13609,6.13911,6.13609,6.13911,14000000.0
2005-06-16 15:45:00,6.1403,6.14058,6.13721,6.13721,15000000.0
2005-06-16 15:46:00,6.13694,6.13811,6.13604,6.13734,13000000.0
2005-06-16 15:47:00,6.13867,6.14092,6.13849,6.14092,9000000.0
2005-06-16 15:48:00,6.14284,6.14825,6.14284,6.14786,21000000.0
2005-06-16 15:49:00,6.14882,6.15117,6.14823,6.1494,23000000.0
2005-06-16 15:50:00,6.14799,6.14873,6.14709,6.14709,12000000.0
2005-06-16 15:51:00,6.14798,6.14899,6.14626,6.14851,19000000.0
2005-06-16 15:52:00,6.14894,6.15069,6.14856,6.14886,15000000.0
2005-06-16 15:53:00,6.14887,6.15088,6.14801,6.14892,14000000.0
2005-06-16 15:54:00,6.14926,6.15282,6.14911,6.15261,15000000.0
2005-06-16 15:55:00,6.15246,6.15318,6.15158,6.15266,12000000.0
2005-06-16 15:56:00,6.15343,6.15544,6.15314,6.155,18000000.0
2005-06-16 15:57:00,6.15506,6.15506,6.15175,6.1523,10000000.0
2005-06-16 15:58:00,6.15101,6.15101,6.14798,6.14972,22000000.0
2005-06-16 15:59:00,6.14847,6.1505,6.14843,6.14955,12000000.0
2005-06-16 16:00:00,6.15174,6.15269,6.15024,6.15131,12000000.0
2005-06-16 16:01:00,6.15186,6.15336,6.14886,6.14946,12000000.0
2005-06-16 16:02:00,6.14875,6.14939,6.14786,6.1481,13000000.0
2005-06-16 16:03:00,6.14729,6.14837,6.146,6.146,13000000.0
2005-06-16 16:04:00,6.14766,6.14766,6.14642,6.14642,11000000.0
2005-06-16 16:05:00,6.14756,6.1481,6.14623,6.14736,9000000.0
2005-06-16 16:06:00,6.14658,6.14778,6.14597,6.14778,14000000.0
2005-06-16 16:07:00,6.14906,6.15007,6.14784,6.14852,15000000.0
2005-06-16 16:08:00,6.14963,6.14981,6.14796,6.14953,15000000.0
2005-06-16 16:09:00,6.14996,6.14996,6.147,6.14784,17000000.0
2005-06-16 16:10:00,6.14841,6.14947,6.14716,6.14728,14000000.0
2005-06-16 16:11:00,6.1476,6.14931,6.1476,6.14931,9000000.0
2005-06-16 16:12:00,6.15008,6.15133,6.1491,6.15133,15000000.0
2005-06-16 16:13:00,6.15324,6.15412,6.15177,6.15305,14000000.0
2005-06-16 16:14:00,6.15355,6.15799,6.15355,6.15799,12000000.0
2005-06-16 16:15:00,6.15823,6.15887,6.15672,6.15861,14000000.0
2005-06-16 16:16:00,6.15895,6.16024,6.15728,6.15732,13000000.0
2005-06-16 16:17:00,6.15779,6.15832,6.15612,6.15746,18000000.0
2005-06-16 16:18:00,6.15695,6.15695,6.15522,6.15653,13000000.0
2005-06-16 16:19:00,6.15723,6.1581,6.1568,6.15799,8000000.0
2005-06-16 16:20:00,6.15905,6.16101,6.15708,6.16043,13000000.0
2005-06-16 16:21:00,6.15986,6.15986,6.15653,6.15864,12000000.0
2005-06-16 16:22:00,6.15887,6.15968,6.15811,6.15865,11000000.0
2005-06-16 16:23:00,6.1605,6.16208,6.15973,6.15975,14000000.0
2005-06-16 16:24:00,6.16048,6.16331,6.15922,6.16331,15000000.0
2005-06-16 16:25:00,6.16403,6.16498,6.16364,6.16429,11000000.0
2005-06-16 16:26:00,6.16345,6.16452,6.16305,6.1636,8000000.0
2005-06-16 16:27:00,6.16278,6.16414,6.16222,6.16379,10000000.0
2005-06-16 16:28:00,6.16285,6.16409,6.16253,6.16372,15000000.0
2005-06-16 16:29:00,6.1647,6.16562,6.16361,6.16386,7000000.0
2005-06-16 16:30:00,6.16134,6.1629,6.16011,6.16045,16000000.0
2005-06-16 16:31:00,6.15886,6.16021,6.15748,6.15789,14000000.0
2005-06-16 16:32:00,6.15772,6.15967,6.15772,6.15967,7000000.0
2005-06-16 16:33:00,6.15881,6.16054,6.15822,6.16054,8000000.0
2005-06-16 16:34:00,6.15967,6.16057,6.15938,6.16057,8000000.0
2005-06-16 16:35:00,6.1588,6.15973,6.15837,6.15867,9000000.0
2005-06-16 16:36:00,6.1582,6.15934,6.1581,6.15852,13000000.0
2005-06-16 16:37:00,6.15842,6.1587,6.15702,6.15833,18000000.0
2005-06-16 16:38:00,6.15706,6.15816,6.1562,6.15622,18000000.0
2005-06-16 16:39:00,6.15702,6.15716,6.15586,6.1565,20000000.0
2005-06-16 16:40:00,6.15674,6.15754,6.15577,6.15686,13000000.0
2005-06-16 16:41:00,6.15693,6.1577,6.15535,6.1577,20000000.0
2005-06-16 16:42:00,6.15776,6.15793,6.15481,6.1575,18000000.0
2005-06-16 16:43:00,6.15732,6.15742,6.15593,6.15669,15000000.0
2005-06-16 16:44:00,6.15733,6.15786,6.15579,6.15783,20000000.0
2005-06-16 16:45:00,6.15689,6.15866,6.15623,6.15727,13000000.0
2005-06-16 16:46:00,6.15819,6.15826,6.15543,6.1567,15000000.0
2005-06-16 16:47:00,6.15769,6.15778,6.15601,6.15614,8000000.0
2005-06-16 16:48:00,6.15598,6.15729,6.15566,6.15708,11000000.0
2005-06-16 16:49:00,6.15719,6.15719,6.15589,6.1565,12000000.0
2005-06-16 16:50:00,6.15627,6.15697,6.15486,6.15645,15000000.0
2005-06-16 16:51:00,6.1562,6.15639,6.15291,6.15291,18000000.0
2005-06-16 16:52:00,6.15439,6.15588,6.15366,6.15588,14000000.0
2005-06-16 16:53:00,6.15549,6.15554,6.1545,6.15535,8000000.0
2005-06-16 16:54:00,6.15509,6.1558,6.15406,6.15526,11000000.0
2005-06-16 16:55:00,6.15408,6.15563,6.15406,6.1552,12000000.0
2005-06-16 16:56:00,6.15476,6.15549,6.15413,6.15413,10000000.0
2005-06-16 16:57:00,6.15371,6.15537,6.15371,6.15495,8000000.0
2005-06-16 16:58:00,6.1546,6.1546,6.15314,6.15434,9000000.0
2005-06-16 16:59:00,6.15334,6.15458,6.15186,6.15251,13000000.0
2005-06-16 17:00:00,6.15188,6.15259,6.15124,6.15245,11000000.0
2005-06-16 17:01:00,6.15132,6.15281,6.15132,6.15245,12000000.0
2005-06-16 17:02:00,6.15282,6.15358,6.15266,6.15358,10000000.0
2005-06-16 17:03:00,6.15351,6.15457,6.15063,6.15134,16000000.0
2005-06-16 17:04:00,6.15087,6.15184,6.14969,6.14985,13000000.0
2005-06-16 17:05:00,6.15077,6.15266,6.15067,6.1523,16000000.0
2005-06-16 17:06:00,6.1518,6.15261,6.15046,6.15181,12000000.0
2005-06-16 17:07:00,6.15165,6.15236,6.15111,6.15222,8000000.0
2005-06-16 17:08:00,6.15328,6.15785,6.15179,6.15785,21000000.0
2005-06-16 17:09:00,6.15753,6.15753,6.15212,6.1543,16000000.0
2005-06-16 17:10:00,6.15315,6.15316,6.15155,6.15316,11000000.0
2005-06-16 17:11:00,6.15398,6.15511,6.15329,6.15507,11000000.0
2005-06-16 17:12:00,6.15538,6.15568,6.15389,6.15463,9000000.0
2005-06-16 17:13:00,6.1559,6.15734,6.15497,6.15497,9000000.0
2005-06-16 17:14:00,6.15467,6.1552,6.1539,6.15422,17000000.0
2005-06-16 17:15:00,6.15499,6.15578,6.15379,6.15578,11000000.0
2005-06-16 17:16:00,6.15628,6.15644,6.15511,6.15585,15000000.0
2005-06-16 17:17:00,6.15622,6.15695,6.15518,6.15675,13000000.0
2005-06-16 17:18:00,6.15654,6.15703,6.15451,6.15482,15000000.0
2005-06-16 17:19:00,6.15478,6.15499,6.15305,6.15471,17000000.0
2005-06-16 17:20:00,6.15513,6.15558,6.15387,6.15521,12000000.0
2005-06-16 17:21:00,6.15487,6.15779,6.15458,6.15542,7000000.0
2005-06-16 17:22:00,6.15538,6.1554,6.15365,6.15365,14000000.0
2005-06-16 17:23:00,6.1552,6.15558,6.15381,6.15558,13000000.0
2005-06-16 17:24:00,6.15427,6.15427,6.15206,6.15206,9000000.0
2005-06-16 17:25:00,6.15176,6.15343,6.15176,6.15343,11000000.0
2005-06-16 17:26:00,6.15258,6.15283,6.15164,6.15268,16000000.0
2005-06-16 17:27:00,6.15288,6.15309,6.15169,6.15309,9000000.0
2005-06-16 17:28:00,6.15181,6.1527,6.15086,6.15166,15000000.0
2005-06-16 17:29:00,6.15009,6.15107,6.14888,6.14888,11000000.0
2005-06-16 17:30:00,6.14902,6.15099,6.14798,6.15029,19000000.0
2005-06-16 17:31:00,6.15305,6.15429,6.15028,6.15028,11000000.0
2005-06-16 17:32:00,6.15404,6.15404,6.15147,6.1531,9000000.0
2005-06-16 17:33:00,6.15259,6.15259,6.15098,6.15251,10000000.0
2005-06-16 17:34:00,6.15312,6.15414,6.15208,6.1536,14000000.0
2005-06-16 17:35:00,6.15387,6.15387,6.15193,6.15229,13000000.0
2005-06-16 17:36:00,6.15162,6.15425,6.15094,6.15359,11000000.0
2005-06-16 17:37:00,6.15378,6.15453,6.1532,6.15371,15000000.0
2005-06-16 17:38:00,6.15256,6.15421,6.15256,6.15324,17000000.0
2005-06-16 17:39:00,6.15376,6.15376,6.15239,6.15286,8000000.0
2005-06-16 17:40:00,6.15311,6.15392,6.15241,6.15366,12000000.0
2005-06-16 17:41:00,6.15411,6.1542,6.15254,6.15298,21000000.0
2005-06-16 17:42:00,6.15046,6.15233,6.15046,6.15216,13000000.0
2005-06-16 17:43:00,6.15199,6.15233,6.15045,6.15233,11000000.0
2005-06-16 17:44:00,6.15128,6.15384,6.15128,6.15289,19000000.0
2005-06-16 17:45:00,6.15196,6.15278,6.15127,6.15278,10000000.0
2005-06-16 17:46:00,6.15277,6.15277,6.15053,6.15133,13000000.0
2005-06-16 17:47:00,6.15202,6.15295,6.15123,6.15123,9000000.0
2005-06-16 17:48:00,6.15233,6.15236,6.1503,6.1517,14000000.0
2005-06-16 17:49:00,6.15162,6.15184,6.15075,6.15082,14000000.0
2005-06-16 17:50:00,6.15149,6.15265,6.1511,6.15225,17000000.0
2005-06-16 17:51:00,6.15243,6.15243,6.15135,6.15165,13000000.0
2005-06-16 17:52:00,6.15019,6.15127,6.1499,6.15127,24000000.0
2005-06-16 17:53:00,6.15095,6.1511,6.14965,6.1504,16000000.0
2005-06-16 17:54:00,6.1515,6.15197,6.15031,6.15159,16000000.0
2005-06-16 17:55:00,6.15181,6.15256,6.15161,6.15188,13000000.0
2005-06-16 17:56:00,6.15143,6.15188,6.15026,6.15148,15000000.0
2005-06-16 17:57:00,6.15216,6.1523,6.15143,6.15222,10000000.0
2005-06-16 17:58:00,6.15082,6.1518,6.15042,6.15042,15000000.0
2005-06-16 17:59:00,6.14987,6.15141,6.14987,6.15101,13000000.0
2005-06-16 18:00:00,6.14983,6.15019,6.14818,6.14964,7000000.0
2005-06-16 18:01:00,6.15005,6.15153,6.14901,6.15153,18000000.0
2005-06-16 18:02:00,6.1515,6.1523,6.14957,6.15197,17000000.0
2005-06-16 18:03:00,6.15205,6.15343,6.14965,6.15343,16000000.0
2005-06-16 18:04:00,6.15211,6.15304,6.15147,6.15147,14000000.0
2005-06-16 18:05:00,6.15187,6.15237,6.15091,6.15164,13000000.0
2005-06-16 18:06:00,6.1514,6.15201,6.15023,6.15135,18000000.0
2005-06-16 18:07:00,6.15122,6.15152,6.14969,6.14969,12000000.0
2005-06-16 18:08:00,6.14851,6.15042,6.1478,6.14955,18000000.0
2005-06-16 18:09:00,6.14999,6.15119,6.14933,6.15119,12000000.0
2005-06-16 18:10:00,6.15122,6.15146,6.15039,6.1505,13000000.0
2005-06-16 18:11:00,6.14982,6.15113,6.14958,6.15026,10000000.0
2005-06-16 18:12:00,6.14946,6.15044,6.14946,6.15014,11000000.0
2005-06-16 18:13:00,6.1496,6.1496,6.14531,6.14531,14000000.0
2005-06-16 18:14:00,6.14535,6.14728,6.14468,6.14728,10000000.0
2005-06-16 18:15:00,6.14819,6.14819,6.14564,6.14744,10000000.0
2005-06-16 18:16:00,6.14604,6.14621,6.14378,6.14468,9000000.0
2005-06-16 18:17:00,6.14604,6.14721,6.14494,6.14494,18000000.0
2005-06-16 18:18:00,6.1446,6.14668,6.1446,6.14605,14000000.0
2005-06-16 18:19:00,6.14615,6.1476,6.14576,6.1476,10000000.0
2005-06-16 18:20:00,6.14673,6.14804,6.14568,6.14703,15000000.0
2005-06-16 18:21:00,6.14539,6.14628,6.14425,6.1458,18000000.0
2005-06-16 18:22:00,6.1449,6.14594,6.14448,6.1449,14000000.0
2005-06-16 18:23:00,6.14429,6.14787,6.14347,6.14537,7000000.0
2005-06-16 18:24:00,6.14434,6.14446,6.14279,6.14367,9000000.0
2005-06-16 18:25:00,6.14381,6.14455,6.14226,6.14226,13000000.0
2005-06-16 18:26:00,6.14326,6.1442,6.14249,6.14306,16000000.0
2005-06-16 18:27:00,6.1429,6.1461,6.1429,6.14521,14000000.0
2005-06-16 18:28:00,6.14647,6.14758,6.14467,6.14467,13000000.0
2005-06-16 18:29:00,6.14348,6.14936,6.14348,6.14489,11000000.0
2005-06-16 18:30:00,6.14954,6.14954,6.14618,6.14717,16000000.0
2005-06-16 18:31:00,6.14699,6.14774,6.14566,6.14636,12000000.0
2005-06-16 18:32:00,6.14705,6.14773,6.14631,6.14654,11000000.0
2005-06-16 18:33:00,6.14663,6.14741,6.14614,6.14741,13000000.0
2005-06-16 18:34:00,6.14714,6.14746,6.14637,6.14725,13000000.0
2005-06-16 18:35:00,6.14594,6.14769,6.1452,6.14611,18000000.0
2005-06-16 18:36:00,6.14659,6.14828,6.14659,6.14734,18000000.0
2005-06-16 18:37:00,6.14712,6.14833,6.14712,6.14739,18000000.0
2005-06-16 18:38:00,6.1477,6.14978,6.1477,6.14826,11000000.0
2005-06-16 18:39:00,6.14782,6.1487,6.14668,6.14834,11000000.0
2005-06-16 18:40:00,6.14872,6.14954,6.14819,6.14852,14000000.0
2005-06-16 18:41:00,6.14955,6.14968,6.14697,6.14846,16000000.0
2005-06-16 18:42:00,6.14916,6.14916,6.1473,6.1473,14000000.0
2005-06-16 18:43:00,6.14757,6.14882,6.14713,6.14882,10000000.0
2005-06-16 18:44:00,6.14799,6.14932,6.14771,6.14771,13000000.0
2005-06-16 18:45:00,6.14793,6.1493,6.14793,6.1484,13000000.0
2005-06-16 18:46:00,6.14853,6.14899,6.14706,6.14718,12000000.0
2005-06-16 18:47:00,6.14797,6.14821,6.14666,6.14777,14000000.0
2005-06-16 18:48:00,6.14773,6.1479,6.14589,6.14735,15000000.0
2005-06-16 18:49:00,6.14668,6.1481,6.14639,6.14687,12000000.0
2005-06-16 18:50:00,6.14682,6.1482,6.14675,6.14797,9000000.0
2005-06-16 18:51:00,6.14798,6.14883,6.14662,6.14883,17000000.0
2005-06-16 18:52:00,6.14856,6.14856,6.14717,6.14749,9000000.0
2005-06-16 18:53:00,6.1463,6.14891,6.1463,6.14808,14000000.0
2005-06-16 18:54:00,6.14822,6.14822,6.14558,6.14558,14000000.0
2005-06-16 18:55:00,6.14853,6.14865,6.14444,6.14773,10000000.0
2005-06-16 18:56:00,6.1475,6.14867,6.14701,6.14701,16000000.0
2005-06-16 18:57:00,6.1481,6.1513,6.14752,6.1513,17000000.0
2005-06-16 18:58:00,6.15103,6.15103,6.14916,6.15039,14000000.0
2005-06-16 18:59:00,6.15108,6.15141,6.14926,6.14997,14000000.0
2005-06-16 19:00:00,6.15002,6.15138,6.14937,6.14981,15000000.0
2005-06-16 19:01:00,6.15003,6.15037,6.14914,6.15037,15000000.0
2005-06-16 19:02:00,6.15001,6.15145,6.14912,6.14937,14000000.0
2005-06-16 19:03:00,6.14889,6.15128,6.14889,6.15054,14000000.0
2005-06-16 19:04:00,6.15013,6.15106,6.14913,6.14913,12000000.0
2005-06-16 19:05:00,6.14892,6.15071,6.14892,6.15071,15000000.0
2005-06-16 19:06:00,6.15076,6.15082,6.14946,6.14946,16000000.0
2005-06-16 19:07:00,6.14879,6.15075,6.14863,6.14955,20000000.0
2005-06-16 19:08:00,6.14968,6.15023,6.14831,6.14831,8000000.0
2005-06-16 19:09:00,6.1499,6.15048,6.14944,6.14955,17000000.0
2005-06-16 19:10:00,6.14967,6.15015,6.14929,6.14947,9000000.0
2005-06-16 19:11:00,6.14908,6.14908,6.14852,6.14852,16000000.0
2005-06-16 19:12:00,6.14945,6.15141,6.1493,6.15141,13000000.0
2005-06-16 19:13:00,6.15163,6.15163,6.15035,6.1507,10000000.0
2005-06-16 19:14:00,6.15031,6.15375,6.15031,6.15301,20000000.0
2005-06-16 19:15:00,6.15277,6.15373,6.15137,6.15137,12000000.0
2005-06-16 19:16:00,6.15298,6.15354,6.15265,6.15265,8000000.0
2005-06-16 19:17:00,6.1534,6.1534,6.15146,6.15252,18000000.0
2005-06-16 19:18:00,6.15341,6.15603,6.15341,6.15603,11000000.0
2005-06-16 19:19:00,6.15563,6.15619,6.15473,6.15523,12000000.0
2005-06-16 19:20:00,6.1556,6.15578,6.15426,6.15538,14000000.0
2005-06-16 19:21:00,6.15544,6.15608,6.15481,6.15607,13000000.0
2005-06-16 19:22:00,6.15543,6.15809,6.15485,6.1565,12000000.0
2005-06-16 19:23:00,6.15658,6.15804,6.15607,6.15804,14000000.0
2005-06-16 19:24:00,6.1577,6.15842,6.15689,6.15842,19000000.0
2005-06-16 19:25:00,6.15737,6.15777,6.15677,6.15756,8000000.0
2005-06-16 19:26:00,6.15591,6.15591,6.15491,6.15491,7000000.0
2005-06-16 19:27:00,6.15553,6.15553,6.15455,6.15484,20000000.0
2005-06-16 19:28:00,6.15654,6.15654,6.1552,6.15581,17000000.0
2005-06-16 19:29:00,6.1556,6.15733,6.15556,6.15676,10000000.0
2005-06-16 19:30:00,6.15645,6.15798,6.15645,6.15735,15000000.0
2005-06-16 19:31:00,6.15821,6.15821,6.15645,6.15734,11000000.0
2005-06-16 19:32:00,6.15852,6.15888,6.15713,6.15767,9000000.0
2005-06-16 19:33:00,6.15769,6.15851,6.15647,6.15726,14000000.0
2005-06-16 19:34:00,6.15672,6.15704,6.1553,6.15597,17000000.0
2005-06-16 19:35:00,6.15492,6.15599,6.15231,6.15231,8000000.0
2005-06-16 19:36:00,6.15171,6.15333,6.15171,6.15254,15000000.0
2005-06-16 19:37:00,6.15346,6.15366,6.15175,6.15224,8000000.0
2005-06-16 19:38:00,6.15277,6.15351,6.15098,6.15245,15000000.0
2005-06-16 19:39:00,6.15142,6.15252,6.1509,6.15092,17000000.0
2005-06-16 19:40:00,6.15078,6.15359,6.15078,6.15331,16000000.0
2005-06-16 19:41:00,6.15279,6.15284,6.15157,6.15229,11000000.0
2005-06-16 19:42:00,6.15255,6.15266,6.15155,6.15225,15000000.0
2005-06-16 19:43:00,6.15231,6.1538,6.15231,6.15329,14000000.0
2005-06-16 19:44:00,6.15291,6.15305,6.15073,6.15077,14000000.0
2005-06-16 19:45:00,6.15027,6.15177,6.15022,6.15022,15000000.0
2005-06-16 19:46:00,6.14972,6.15181,6.14972,6.15181,15000000.0
2005-06-16 19:47:00,6.15194,6.15225,6.15075,6.15145,16000000.0
2005-06-16 19:48:00,6.15128,6.15167,6.15042,6.15115,16000000.0
2005-06-16 19:49:00,6.15049,6.15104,6.14985,6.15031,8000000.0
2005-06-16 19:50:00,6.15049,6.15087,6.14868,6.14964,9000000.0
2005-06-16 19:51:00,6.14832,6.15022,6.14832,6.14947,19000000.0
2005-06-16 19:52:00,6.1489,6.14981,6.14831,6.14953,11000000.0
2005-06-16 19:53:00,6.14917,6.15042,6.14883,6.15042,14000000.0
2005-06-16 19:54:00,6.15005,6.15019,6.149,6.14928,18000000.0
2005-06-16 19:55:00,6.14999,6.15041,6.14926,6.1494,13000000.0
2005-06-16 19:56:00,6.14956,6.15127,6.14956,6.15057,10000000.0
2005-06-16 19:57:00,6.15053,6.15171,6.14908,6.15016,16000000.0
2005-06-16 19:58:00,6.151,6.151,6.14972,6.15073,15000000.0
2005-06-16 19:59:00,6.14986,6.15074,6.14976,6.15074,14000000.0
2005-06-16 20:00:00,6.14993,6.15068,6.1499,6.1502,11000000.0
2005-06-16 20:01:00,6.15128,6.15128,6.14895,6.14925,24000000.0
2005-06-16 20:02:00,6.14948,6.15022,6.14875,6.14884,11000000.0
2005-06-16 20:03:00,6.14951,6.14985,6.14823,6.14873,11000000.0
2005-06-16 20:04:00,6.14933,6.14957,6.14751,6.14751,10000000.0
2005-06-16 20:05:00,6.14758,6.14874,6.14708,6.14749,17000000.0
2005-06-16 20:06:00,6.14807,6.14857,6.1474,6.14774,10000000.0
2005-06-16 20:07:00,6.14789,6.14856,6.14759,6.14803,14000000.0
2005-06-16 20:08:00,6.14784,6.1491,6.14701,6.1491,13000000.0
2005-06-16 20:09:00,6.14805,6.14886,6.14723,6.14886,11000000.0
2005-06-16 20:10:00,6.14838,6.14838,6.14636,6.14729,11000000.0
2005-06-16 20:11:00,6.14764,6.14822,6.14701,6.14822,9000000.0
2005-06-16 20:12:00,6.14825,6.14834,6.14705,6.1477,16000000.0
2005-06-16 20:13:00,6.14777,6.14905,6.14698,6.14698,11000000.0
2005-06-16 20:14:00,6.14688,6.14781,6.14662,6.14758,19000000.0
2005-06-16 20:15:00,6.14801,6.14801,6.14622,6.14657,13000000.0
2005-06-16 20:16:00,6.14642,6.1479,6.14604,6.1479,15000000.0
2005-06-16 20:17:00,6.14718,6.14798,6.14704,6.14771,8000000.0
2005-06-16 20:18:00,6.14667,6.1484,6.14663,6.1473,14000000.0
2005-06-16 20:19:00,6.14749,6.14842,6.14705,6.14816,14000000.0
2005-06-16 20:20:00,6.1485,6.14887,6.14704,6.14704,12000000.0
2005-06-16 20:21:00,6.14677,6.14818,6.14677,6.14714,9000000.0
2005-06-16 20:22:00,6.14737,6.14819,6.14682,6.14819,17000000.0
2005-06-16 20:23:00,6.14888,6.14913,6.14728,6.14829,11000000.0
2005-06-16 20:24:00,6.14758,6.14788,6.14628,6.14644,16000000.0
2005-06-16 20:25:00,6.14801,6.14822,6.14666,6.14666,11000000.0
2005-06-16 20:26:00,6.14684,6.14763,6.14654,6.14702,8000000.0
2005-06-16 20:27:00,6.14762,6.14806,6.14721,6.14789,13000000.0
2005-06-16 20:28:00,6.1474,6.1475,6.14622,6.14669,15000000.0
2005-06-16 20:29:00,6.14682,6.14761,6.14627,6.1474,16000000.0
2005-06-16 20:30:00,6.14665,6.14746,6.146,6.14681,8000000.0
2005-06-16 20:31:00,6.14793,6.14801,6.14548,6.14609,18000000.0
2005-06-16 20:32:00,6.14487,6.14567,6.14423,6.14513,7000000.0
2005-06-16 20:33:00,6.14499,6.14622,6.14433,6.14612,13000000.0
2005-06-16 20:34:00,6.14492,6.14658,6.14488,6.14558,13000000.0
2005-06-16 20:35:00,6.14579,6.14718,6.14561,6.14718,9000000.0
2005-06-16 20:36:00,6.14706,6.14706,6.1452,6.14557,17000000.0
2005-06-16 20:37:00,6.14569,6.14726,6.14564,6.14726,14000000.0
2005-06-16 20:38:00,6.14626,6.14683,6.14517,6.14526,16000000.0
2005-06-16 20:39:00,6.14662,6.14821,6.14611,6.14703,14000000.0
2005-06-16 20:40:00,6.14725,6.1482,6.14661,6.14683,17000000.0
2005-06-16 20:41:00,6.1454,6.14748,6.1454,6.14645,16000000.0
2005-06-16 20:42:00,6.14668,6.14682,6.14565,6.14565,22000000.0
2005-06-16 20:43:00,6.14616,6.14627,6.14542,6.14578,18000000.0
2005-06-16 20:44:00,6.14726,6.14748,6.14559,6.14559,16000000.0
2005-06-16 20:45:00,6.14597,6.14731,6.14597,6.14638,8000000.0
2005-06-16 20:46:00,6.14772,6.14779,6.14637,6.14733,19000000.0
2005-06-16 20:47:00,6.14679,6.14805,6.14562,6.1473,12000000.0
2005-06-16 20:48:00,6.1468,6.14708,6.14611,6.14689,9000000.0
2005-06-16 20:49:00,6.14708,6.14774,6.14578,6.146,19000000.0
2005-06-16 20:50:00,6.14493,6.14572,6.14439,6.145,15000000.0
2005-06-16 20:51:00,6.14528,6.14689,6.14519,6.14689,9000000.0
2005-06-16 20:52:00,6.14696,6.14696,6.14432,6.14584,11000000.0
2005-06-16 20:53:00,6.14458,6.14477,6.14353,6.14472,15000000.0
2005-06-16 20:54:00,6.14485,6.14485,6.14342,6.14441,12000000.0
2005-06-16 20:55:00,6.14487,6.1457,6.1437,6.14431,18000000.0
2005-06-16 20:56:00,6.14529,6.14627,6.14472,6.14573,12000000.0
2005-06-16 20:57:00,6.14461,6.14596,6.14442,6.14465,13000000.0
2005-06-16 20:58:00,6.144,6.14594,6.144,6.14594,11000000.0
2005-06-16 20:59:00,6.14535,6.14652,6.14421,6.14652,11000000.0
2005-06-16 21:00:00,6.1452,6.14587,6.1444,6.14556,17000000.0
2005-06-16 21:01:00,6.14483,6.14494,6.14371,6.14384,10000000.0
2005-06-16 21:02:00,6.14397,6.14455,6.14316,6.14316,8000000.0
2005-06-16 21:03:00,6.1432,6.14442,6.14282,6.14418,19000000.0
2005-06-16 21:04:00,6.14477,6.14507,6.14355,6.14507,18000000.0
2005-06-16 21:05:00,6.14428,6.145,6.14376,6.14417,14000000.0
2005-06-16 21:06:00,6.14393,6.14481,6.14302,6.14393,12000000.0
2005-06-16 21:07:00,6.14377,6.1439,6.1429,6.14326,10000000.0
2005-06-16 21:08:00,6.14384,6.14578,6.14384,6.14578,14000000.0
2005-06-16 21:09:00,6.14445,6.14557,6.14346,6.1449,16000000.0
2005-06-16 21:10:00,6.14338,6.14457,6.14338,6.14396,15000000.0
2005-06-16 21:11:00,6.14399,6.14477,6.1434,6.14371,13000000.0
2005-06-16 21:12:00,6.14504,6.14584,6.14439,6.14439,10000000.0
2005-06-16 21:13:00,6.1449,6.14668,6.1449,6.14668,14000000.0
2005-06-16 21:14:00,6.14687,6.14689,6.14545,6.14666,10000000.0
2005-06-16 21:15:00,6.14687,6.14687,6.14558,6.14637,15000000.0
2005-06-16 21:16:00,6.14596,6.14698,6.14512,6.14541,11000000.0
2005-06-16 21:17:00,6.14594,6.1465,6.14502,6.14613,13000000.0
2005-06-16 21:18:00,6.14609,6.14609,6.14467,6.14529,17000000.0
2005-06-16 21:19:00,6.14495,6.14613,6.14456,6.14613,12000000.0
2005-06-16 21:20:00,6.14566,6.14596,6.14423,6.14479,14000000.0
2005-06-16 21:21:00,6.14459,6.14608,6.14455,6.14547,11000000.0
2005-06-16 21:22:00,6.14617,6.14651,6.145,6.14613,9000000.0
2005-06-16 21:23:00,6.14567,6.14617,6.14515,6.14617,7000000.0
2005-06-16 21:24:00,6.14673,6.14704,6.1461,6.14632,11000000.0
2005-06-16 21:25:00,6.14606,6.14697,6.14545,6.14624,7000000.0
2005-06-16 21:26:00,6.14565,6.14676,6.14521,6.14609,13000000.0
2005-06-16 21:27:00,6.14625,6.14713,6.14612,6.14618,11000000.0
2005-06-16 21:28:00,6.14554,6.14632,6.14528,6.14534,15000000.0
2005-06-16 21:29:00,6.14596,6.14608,6.14484,6.14484,12000000.0
2005-06-16 21:30:00,6.14487,6.14673,6.14487,6.14527,10000000.0
2005-06-16 21:31:00,6.14459,6.14664,6.14459,6.14565,10000000.0
2005-06-16 21:32:00,6.14506,6.14629,6.14484,6.14545,12000000.0
2005-06-16 21:33:00,6.14527,6.14626,6.1444,6.14511,19000000.0
2005-06-16 21:34:00,6.14553,6.14661,6.14487,6.14487,8000000.0
2005-06-16 21:35:00,6.14495,6.14715,6.14495,6.14704,20000000.0
2005-06-16 21:36:00,6.14707,6.14724,6.14644,6.14724,19000000.0
2005-06-16 21:37:00,6.14747,6.14747,6.14601,6.14601,19000000.0
2005-06-16 21:38:00,6.14626,6.14699,6.14602,6.14602,13000000.0
2005-06-16 21:39:00,6.14531,6.14656,6.14519,6.1458,17000000.0
2005-06-16 21:40:00,6.14622,6.14777,6.14596,6.1477,7000000.0
2005-06-16 21:41:00,6.14663,6.148,6.14659,6.14778,11000000.0
2005-06-16 21:42:00,6.14871,6.14931,6.14676,6.14739,18000000.0
2005-06-16 21:43:00,6.14781,6.14904,6.14712,6.14881,13000000.0
2005-06-16 21:44:00,6.14812,6.14855,6.14682,6.14745,16000000.0
2005-06-16 21:45:00,6.14718,6.14757,6.14593,6.14651,11000000.0
2005-06-16 21:46:00,6.14582,6.14685,6.14542,6.14623,13000000.0
2005-06-16 21:47:00,6.14684,6.14708,6.1456,6.1456,13000000.0
2005-06-16 21:48:00,6.14584,6.14728,6.14577,6.14623,17000000.0
2005-06-16 21:49:00,6.14586,6.14644,6.14535,6.14596,8000000.0
2005-06-16 21:50:00,6.14638,6.14664,6.14525,6.14558,11000000.0
2005-06-16 21:51:00,6.14701,6.14743,6.14627,6.147,13000000.0
2005-06-16 21:52:00,6.14541,6.14782,6.14541,6.14782,13000000.0
2005-06-16 21:53:00,6.14735,6.14763,6.14612,6.14763,14000000.0
2005-06-16 21:54:00,6.14753,6.14753,6.14491,6.14491,11000000.0
2005-06-16 21:55:00,6.14611,6.14615,6.14502,6.14577,17000000.0
2005-06-16 21:56:00,6.14619,6.14624,6.14534,6.14555,12000000.0
2005-06-16 21:57:00,6.14572,6.14599,6.14424,6.14514,16000000.0
2005-06-16 21:58:00,6.14608,6.14635,6.14471,6.14498,9000000.0
2005-06-16 21:59:00,6.14463,6.14591,6.14389,6.14487,18000000.0
2005-06-16 22:00:00,6.14459,6.14475,6.14294,6.14382,13000000.0
2005-06-16 22:01:00,6.14424,6.14461,6.14374,6.14374,11000000.0
2005-06-16 22:02:00,6.14377,6.14403,6.14306,6.14396,17000000.0
2005-06-16 22:03:00,6.14331,6.14453,6.1432,6.14362,23000000.0
2005-06-16 22:04:00,6.14353,6.14433,6.1426,6.14338,15000000.0
2005-06-16 22:05:00,6.14313,6.14393,6.14271,6.14271,14000000.0
2005-06-16 22:06:00,6.14333,6.14407,6.14263,6.14269,15000000.0
2005-06-16 22:07:00,6.14328,6.1434,6.14226,6.14262,9000000.0
2005-06-16 22:08:00,6.14285,6.14407,6.14242,6.14259,18000000.0
2005-06-16 22:09:00,6.14247,6.1439,6.14247,6.14356,11000000.0
2005-06-16 22:10:00,6.14317,6.14341,6.1425,6.14341,7000000.0
2005-06-16 22:11:00,6.14304,6.14362,6.14236,6.14362,8000000.0
2005-06-16 22:12:00,6.14252,6.14339,6.142,6.14255,16000000.0
2005-06-16 22:13:00,6.14299,6.14419,6.14227,6.14235,24000000.0
2005-06-16 22:14:00,6.14365,6.14439,6.14252,6.14372,9000000.0
2005-06-16 22:15:00,6.14459,6.14477,6.14393,6.14442,10000000.0
2005-06-16 22:16:00,6.14368,6.14427,6.14197,6.14197,13000000.0
2005-06-16 22:17:00,6.14186,6.14358,6.14186,6.14282,20000000.0
2005-06-16 22:18:00,6.14294,6.14401,6.1427,6.14401,11000000.0
2005-06-16 22:19:00,6.14426,6.14426,6.14249,6.14296,15000000.0
2005-06-16 22:20:00,6.14293,6.14374,6.14222,6.14312,16000000.0
2005-06-16 22:21:00,6.14329,6.14416,6.14319,6.14332,12000000.0
2005-06-16 22:22:00,6.14214,6.14374,6.14214,6.14251,14000000.0
2005-06-16 22:23:00,6.14243,6.14267,6.14153,6.14181,11000000.0
2005-06-16 22:24:00,6.14219,6.14304,6.14124,6.14304,16000000.0
2005-06-16 22:25:00,6.14303,6.14303,6.14119,6.14182,14000000.0
2005-06-16 22:26:00,6.1415,6.14165,6.14035,6.14154,10000000.0
2005-06-16 22:27:00,6.14173,6.14197,6.14017,6.14084,14000000.0
2005-06-16 22:28:00,6.14108,6.14179,6.14029,6.14165,12000000.0
2005-06-16 22:29:00,6.14177,6.14331,6.14166,6.14239,13000000.0
2005-06-16 22:30:00,6.14168,6.1432,6.14168,6.1432,8000000.0
2005-06-16 22:31:00,6.14185,6.14185,6.14034,6.14105,11000000.0
2005-06-16 22:32:00,6.14111,6.1416,6.14076,6.14114,20000000.0
2005-06-16 22:33:00,6.14102,6.14198,6.14065,6.14125,11000000.0
2005-06-16 22:34:00,6.14097,6.14114,6.13965,6.13965,10000000.0
2005-06-16 22:35:00,6.14052,6.14222,6.14013,6.14159,13000000.0
2005-06-16 22:36:00,6.14182,6.14235,6.1415,6.14235,9000000.0
2005-06-16 22:37:00,6.14172,6.14203,6.14018,6.14046,13000000.0
2005-06-16 22:38:00,6.14062,6.14126,6.14036,6.14125,9000000.0
2005-06-16 22:39:00,6.14101,6.14177,6.14029,6.14029,12000000.0
2005-06-16 22:40:00,6.13994,6.14139,6.13994,6.14067,9000000.0
2005-06-16 22:41:00,6.14049,6.14155,6.1401,6.14094,14000000.0
2005-06-16 22:42:00,6.14049,6.14101,6.14005,6.14021,13000000.0
2005-06-16 22:43:00,6.14044,6.14217,6.14044,6.14217,12000000.0
2005-06-16 22:44:00,6.14149,6.14202,6.1403,6.1403,15000000.0
2005-06-16 22:45:00,6.13986,6.14194,6.13986,6.14194,13000000.0
2005-06-16 22:46:00,6.14147,6.14185,6.13932,6.14178,14000000.0
2005-06-16 22:47:00,6.14146,6.14146,6.13969,6.14123,15000000.0
2005-06-16 22:48:00,6.14127,6.14127,6.13962,6.13962,13000000.0
2005-06-16 22:49:00,6.13991,6.14065,6.13887,6.13943,13000000.0
2005-06-16 22:50:00,6.1392,6.1404,6.13866,6.13926,15000000.0
2005-06-16 22:51:00,6.13957,6.14037,6.1389,6.1389,14000000.0
2005-06-16 22:52:00,6.13887,6.13975,6.13887,6.13893,9000000.0
2005-06-16 22:53:00,6.14025,6.14176,6.14025,6.14093,15000000.0
2005-06-16 22:54:00,6.14043,6.14075,6.13985,6.14008,17000000.0
2005-06-16 22:55:00,6.13984,6.14156,6.13977,6.13977,16000000.0
2005-06-16 22:56:00,6.14116,6.1414,6.13974,6.13974,13000000.0
2005-06-16 22:57:00,6.1394,6.14042,6.1394,6.14011,8000000.0
2005-06-16 22:58:00,6.14,6.14066,6.13954,6.13978,8000000.0
2005-06-16 22:59:00,6.13964,6.1414,6.13964,6.13998,19000000.0
2005-06-16 23:00:00,6.14157,6.14157,6.14053,6.14053,10000000.0
2005-06-16 23:01:00,6.14122,6.14122,6.13984,6.13984,7000000.0
2005-06-16 23:02:00,6.1399,6.14092,6.13942,6.13942,15000000.0
2005-06-16 23:03:00,6.13915,6.14033,6.13915,6.13977,17000000.0
2005-06-16 23:04:00,6.14027,6.141,6.13937,6.14011,19000000.0
2005-06-16 23:05:00,6.13957,6.1399,6.13851,6.13851,9000000.0
2005-06-16 23:06:00,6.13976,6.14067,6.13967,6.13967,12000000.0
2005-06-16 23:07:00,6.1396,6.14029,6.13937,6.13976,14000000.0
2005-06-16 23:08:00,6.14006,6.14106,6.14006,6.1408,16000000.0
2005-06-16 23:09:00,6.14063,6.14063,6.13909,6.1397,9000000.0
2005-06-16 23:10:00,6.13992,6.14017,6.13888,6.13888,12000000.0
2005-06-16 23:11:00,6.13864,6.13956,6.13864,6.13945,14000000.0
2005-06-16 23:12:00,6.13971,6.13971,6.13847,6.13862,7000000.0
2005-06-16 23:13:00,6.13853,6.13884,6.13772,6.13772,14000000.0
2005-06-16 23:14:00,6.13801,6.13943,6.13801,6.13871,19000000.0
2005-06-16 23:15:00,6.13901,6.13997,6.13901,6.13957,13000000.0
2005-06-16 23:16:00,6.13905,6.13982,6.13872,6.13915,15000000.0
2005-06-16 23:17:00,6.13944,6.14,6.13906,6.14,11000000.0
2005-06-16 23:18:00,6.13972,6.14035,6.13943,6.14035,12000000.0
2005-06-16 23:19:00,6.14033,6.14061,6.14027,6.14061,14000000.0
2005-06-16 23:20:00,6.1403,6.14093,6.139,6.14093,19000000.0
2005-06-16 23:21:00,6.14089,6.14101,6.13944,6.13982,7000000.0
2005-06-16 23:22:00,6.13994,6.14022,6.13889,6.13889,15000000.0
2005-06-16 23:23:00,6.13964,6.14097,6.13964,6.14012,11000000.0
2005-06-16 23:24:00,6.14034,6.14129,6.13967,6.14011,14000000.0
2005-06-16 23:25:00,6.13999,6.14101,6.13932,6.13939,11000000.0
2005-06-16 23:26:00,6.13928,6.14035,6.13889,6.13889,14000000.0
2005-06-16 23:27:00,6.13842,6.14,6.13842,6.13859,11000000.0
2005-06-16 23:28:00,6.13864,6.14017,6.13864,6.13898,12000000.0
2005-06-16 23:29:00,6.13871,6.13871,6.13779,6.13866,16000000.0
2005-06-16 23:30:00,6.13877,6.13899,6.13751,6.13886,20000000.0
2005-06-16 23:31:00,6.13893,6.13973,6.13849,6.13849,11000000.0
2005-06-16 23:32:00,6.13973,6.14016,6.1389,6.13977,16000000.0
2005-06-16 23:33:00,6.13951,6.13989,6.13795,6.13795,12000000.0
2005-06-16 23:34:00,6.13847,6.14009,6.13847,6.14009,13000000.0
2005-06-16 23:35:00,6.1401,6.14059,6.13961,6.1399,9000000.0
2005-06-16 23:36:00,6.14025,6.1413,6.14025,6.1413,9000000.0
2005-06-16 23:37:00,6.14134,6.14136,6.14104,6.14117,14000000.0
2005-06-16 23:38:00,6.14104,6.14137,6.14103,6.1413,13000000.0
2005-06-16 23:39:00,6.14086,6.14086,6.13922,6.13922,17000000.0
2005-06-16 23:40:00,6.13919,6.14004,6.13919,6.14004,12000000.0
2005-06-16 23:41:00,6.1403,6.14082,6.13865,6.14082,17000000.0
2005-06-16 23:42:00,6.14111,6.14111,6.13959,6.14031,22000000.0
2005-06-16 23:43:00,6.1403,6.14061,6.14011,6.14061,15000000.0
2005-06-16 23:44:00,6.14085,6.14101,6.14068,6.14101,14000000.0
2005-06-16 23:45:00,6.14041,6.14077,6.1395,6.14077,20000000.0
2005-06-16 23:46:00,6.14092,6.14116,6.14083,6.14113,14000000.0
2005-06-16 23:47:00,6.14139,6.14185,6.14033,6.14033,10000000.0
2005-06-16 23:48:00,6.14049,6.14119,6.1396,6.1396,18000000.0
2005-06-16 23:49:00,6.13929,6.14071,6.13929,6.14071,14000000.0
2005-06-16 23:50:00,6.14102,6.14124,6.13976,6.14091,13000000.0
2005-06-16 23:51:00,6.14053,6.14105,6.13944,6.13971,8000000.0
2005-06-16 23:52:00,6.13994,6.14025,6.13907,6.13949,16000000.0
2005-06-16 23:53:00,6.13966,6.14077,6.13907,6.13963,18000000.0
2005-06-16 23:54:00,6.13957,6.14076,6.13916,6.13999,12000000.0
2005-06-16 23:55:00,6.13991,6.14089,6.13991,6.14005,19000000.0
2005-06-16 23:56:00,6.13989,6.14093,6.13989,6.14093,14000000.0
2005-06-16 23:57:00,6.14054,6.14069,6.13955,6.13972,16000000.0
2005-06-16 23:58:00,6.14116,6.14279,6.14094,6.14108,13000000.0
2005-06-16 23:59:00,6.14156,6.14325,6.14129,6.14129,14000000.0
2005-06-17 00:00:00,6.14084,6.14176,6.14084,6.14126,17000000.0
2005-06-17 00:01:00,6.14182,6.14317,6.14182,6.14227,12000000.0
2005-06-17 00:02:00,6.14132,6.14235,6.14055,6.14179,15000000.0
2005-06-17 00:03:00,6.14159,6.14261,6.14117,6.14172,14000000.0
2005-06-17 00:04:00,6.14225,6.14334,6.14225,6.14334,12000000.0
2005-06-17 00:05:00,6.14307,6.14422,6.14284,6.144,12000000.0
2005-06-17 00:06:00,6.14411,6.14411,6.14312,6.14329,12000000.0
2005-06-17 00:07:00,6.14304,6.1431,6.14218,6.143,11000000.0
2005-06-17 00:08:00,6.14357,6.14467,6.14357,6.14463,15000000.0
2005-06-17 00:09:00,6.14383,6.14492,6.14357,6.14438,12000000.0
2005-06-17 00:10:00,6.14359,6.1449,6.14292,6.1449,19000000.0
2005-06-17 00:11:00,6.14332,6.14483,6.14332,6.14333,8000000.0
2005-06-17 00:12:00,6.14374,6.14485,6.14374,6.14376,9000000.0
2005-06-17 00:13:00,6.14367,6.14494,6.14275,6.14275,13000000.0
2005-06-17 00:14:00,6.14216,6.14391,6.14216,6.14391,14000000.0
2005-06-17 00:15:00,6.14429,6.14565,6.14413,6.1455,12000000.0
2005-06-17 00:16:00,6.14536,6.14565,6.14536,6.14565,12000000.0
2005-06-17 00:17:00,6.14548,6.14548,6.14406,6.14504,10000000.0
2005-06-17 00:18:00,6.14563,6.14662,6.14455,6.14455,19000000.0
2005-06-17 00:19:00,6.14517,6.14615,6.14468,6.14523,12000000.0
2005-06-17 00:20:00,6.14564,6.14673,6.14564,6.14663,11000000.0
2005-06-17 00:21:00,6.14708,6.14709,6.14593,6.14681,14000000.0
2005-06-17 00:22:00,6.14734,6.14797,6.14618,6.14797,13000000.0
2005-06-17 00:23:00,6.14785,6.14793,6.14609,6.14651,13000000.0
2005-06-17 00:24:00,6.14695,6.14783,6.14609,6.14609,9000000.0
2005-06-17 00:25:00,6.14605,6.1473,6.14605,6.1473,13000000.0
2005-06-17 00:26:00,6.14738,6.14771,6.14731,6.14731,14000000.0
2005-06-17 00:27:00,6.14666,6.14666,6.14498,6.14622,15000000.0
2005-06-17 00:28:00,6.14616,6.14618,6.1453,6.14571,7000000.0
2005-06-17 00:29:00,6.14583,6.14583,6.14451,6.14552,17000000.0
2005-06-17 00:30:00,6.14568,6.14644,6.14529,6.14638,9000000.0
2005-06-17 00:31:00,6.14668,6.14668,6.14566,6.14648,13000000.0
2005-06-17 00:32:00,6.14683,6.14683,6.14662,6.14677,8000000.0
2005-06-17 00:33:00,6.1468,6.14704,6.14666,6.14691,19000000.0
2005-06-17 00:34:00,6.14638,6.14638,6.14527,6.14537,15000000.0
2005-06-17 00:35:00,6.14458,6.14514,6.14338,6.14375,12000000.0
2005-06-17 00:36:00,6.14351,6.14546,6.14351,6.14446,15000000.0
2005-06-17 00:37:00,6.1442,6.14487,6.1437,6.14455,15000000.0
2005-06-17 00:38:00,6.14499,6.14643,6.14499,6.1451,18000000.0
2005-06-17 00:39:00,6.14456,6.14488,6.14372,6.14433,20000000.0
2005-06-17 00:40:00,6.1446,6.14493,6.14374,6.14396,10000000.0
2005-06-17 00:41:00,6.14381,6.14402,6.14319,6.14319,9000000.0
2005-06-17 00:42:00,6.14329,6.14507,6.14329,6.14469,16000000.0
2005-06-17 00:43:00,6.14451,6.14451,6.14275,6.14344,16000000.0
2005-06-17 00:44:00,6.14369,6.14375,6.14291,6.14291,10000000.0
2005-06-17 00:45:00,6.14314,6.14404,6.14302,6.14302,16000000.0
2005-06-17 00:46:00,6.14254,6.14352,6.14212,6.14212,12000000.0
2005-06-17 00:47:00,6.14221,6.1432,6.14221,6.1432,8000000.0
2005-06-17 00:48:00,6.14366,6.14444,6.14338,6.14338,16000000.0
2005-06-17 00:49:00,6.14356,6.14452,6.14356,6.14452,11000000.0
2005-06-17 00:50:00,6.1445,6.1447,6.14352,6.14352,9000000.0
2005-06-17 00:51:00,6.14366,6.14467,6.14366,6.14402,9000000.0
2005-06-17 00:52:00,6.14424,6.1456,6.14349,6.14349,18000000.0
2005-06-17 00:53:00,6.14484,6.14563,6.14469,6.14469,12000000.0
2005-06-17 00:54:00,6.14473,6.14558,6.14473,6.14493,12000000.0
2005-06-17 00:55:00,6.14481,6.14481,6.14409,6.14409,11000000.0
2005-06-17 00:56:00,6.14393,6.14607,6.14393,6.14607,14000000.0
2005-06-17 00:57:00,6.14599,6.14599,6.14405,6.14496,15000000.0
2005-06-17 00:58:00,6.14488,6.1457,6.14454,6.14503,9000000.0
2005-06-17 00:59:00,6.14546,6.14563,6.14447,6.14448,17000000.0
2005-06-17 01:00:00,6.14468,6.14644,6.14468,6.14527,12000000.0
2005-06-17 01:01:00,6.14538,6.14633,6.14491,6.14491,15000000.0
2005-06-17 01:02:00,6.14477,6.14717,6.14472,6.14647,10000000.0
2005-06-17 01:03:00,6.14605,6.14699,6.14563,6.14609,13000000.0
2005-06-17 01:04:00,6.14585,6.14697,6.1455,6.1457,13000000.0
2005-06-17 01:05:00,6.14619,6.14713,6.14556,6.14669,13000000.0
2005-06-17 01:06:00,6.14744,6.14744,6.14609,6.14686,12000000.0
2005-06-17 01:07:00,6.14744,6.14769,6.14594,6.14647,13000000.0
2005-06-17 01:08:00,6.14731,6.14787,6.1467,6.14707,15000000.0
2005-06-17 01:09:00,6.14696,6.14696,6.14525,6.14645,17000000.0
2005-06-17 01:10:00,6.14694,6.14769,6.14641,6.14769,10000000.0
2005-06-17 01:11:00,6.14832,6.14844,6.14826,6.14838,11000000.0
2005-06-17 01:12:00,6.1482,6.1482,6.14615,6.14615,10000000.0
2005-06-17 01:13:00,6.14633,6.14703,6.14633,6.14647,11000000.0
2005-06-17 01:14:00,6.14655,6.14779,6.14655,6.14779,13000000.0
2005-06-17 01:15:00,6.14795,6.14795,6.14682,6.14682,9000000.0
2005-06-17 01:16:00,6.14711,6.14809,6.14692,6.14807,12000000.0
2005-06-17 01:17:00,6.14793,6.14793,6.14679,6.14679,11000000.0
2005-06-17 01:18:00,6.14667,6.14755,6.14621,6.14682,12000000.0
2005-06-17 01:19:00,6.14829,6.1484,6.1474,6.14756,19000000.0
2005-06-17 01:20:00,6.14662,6.14663,6.14522,6.14522,11000000.0
2005-06-17 01:21:00,6.14582,6.14635,6.14526,6.14621,12000000.0
2005-06-17 01:22:00,6.14564,6.14564,6.144,6.144,9000000.0
2005-06-17 01:23:00,6.14421,6.14545,6.14412,6.1452,13000000.0
2005-06-17 01:24:00,6.1459,6.14708,6.14566,6.14708,14000000.0
2005-06-17 01:25:00,6.14651,6.14673,6.14494,6.14494,11000000.0
2005-06-17 01:26:00,6.14437,6.14664,6.14416,6.14502,10000000.0
2005-06-17 01:27:00,6.14505,6.1468,6.14505,6.14615,17000000.0
2005-06-17 01:28:00,6.14556,6.14743,6.14531,6.14599,13000000.0
2005-06-17 01:29:00,6.14561,6.14655,6.14443,6.14655,19000000.0
2005-06-17 01:30:00,6.14638,6.14638,6.14408,6.14408,15000000.0
2005-06-17 01:31:00,6.14418,6.14632,6.14418,6.14521,15000000.0
2005-06-17 01:32:00,6.14498,6.14559,6.1447,6.14501,12000000.0
2005-06-17 01:33:00,6.14478,6.14627,6.14478,6.14553,8000000.0
2005-06-17 01:34:00,6.14568,6.14731,6.14536,6.14708,18000000.0
2005-06-17 01:35:00,6.14781,6.14781,6.14617,6.14711,12000000.0
2005-06-17 01:36:00,6.14572,6.14615,6.14497,6.14571,16000000.0
2005-06-17 01:37:00,6.14541,6.14555,6.14407,6.14537,15000000.0
2005-06-17 01:38:00,6.14643,6.14643,6.14432,6.14512,18000000.0
2005-06-17 01:39:00,6.14491,6.14523,6.14435,6.1445,10000000.0
2005-06-17 01:40:00,6.14511,6.1459,6.1447,6.14559,11000000.0
2005-06-17 01:41:00,6.14546,6.14632,6.14433,6.14487,16000000.0
2005-06-17 01:42:00,6.14466,6.14585,6.14445,6.14585,14000000.0
2005-06-17 01:43:00,6.14608,6.14608,6.14499,6.14499,16000000.0
2005-06-17 01:44:00,6.14448,6.14543,6.14336,6.14336,15000000.0
2005-06-17 01:45:00,6.14344,6.14654,6.14344,6.14543,16000000.0
2005-06-17 01:46:00,6.14503,6.14503,6.14258,6.14258,9000000.0
2005-06-17 01:47:00,6.14268,6.14431,6.14258,6.1434,17000000.0
2005-06-17 01:48:00,6.14326,6.14402,6.14266,6.1427,16000000.0
2005-06-17 01:49:00,6.14184,6.1427,6.14157,6.14164,10000000.0
2005-06-17 01:50:00,6.14123,6.1429,6.14118,6.14126,11000000.0
2005-06-17 01:51:00,6.14129,6.14171,6.13962,6.14091,12000000.0
2005-06-17 01:52:00,6.14143,6.14167,6.13972,6.14167,12000000.0
2005-06-17 01:53:00,6.14215,6.14215,6.14023,6.14067,18000000.0
2005-06-17 01:54:00,6.14068,6.14124,6.13946,6.13952,14000000.0
2005-06-17 01:55:00,6.13989,6.14139,6.13989,6.14081,18000000.0
2005-06-17 01:56:00,6.14025,6.14075,6.13955,6.14035,8000000.0
2005-06-17 01:57:00,6.14051,6.14257,6.14049,6.14128,13000000.0
2005-06-17 01:58:00,6.14155,6.1431,6.14155,6.14257,11000000.0
2005-06-17 01:59:00,6.1425,6.1427,6.14074,6.14143,11000000.0
2005-06-17 02:00:00,6.14188,6.1433,6.14135,6.1433,16000000.0
2005-06-17 02:01:00,6.14374,6.14374,6.14115,6.14305,21000000.0
2005-06-17 02:02:00,6.14218,6.14262,6.14074,6.14262,10000000.0
2005-06-17 02:03:00,6.14307,6.14387,6.14256,6.14343,8000000.0
2005-06-17 02:04:00,6.14373,6.14445,6.1424,6.14369,14000000.0
2005-06-17 02:05:00,6.14458,6.14661,6.14458,6.14661,14000000.0
2005-06-17 02:06:00,6.14636,6.14664,6.14515,6.14655,15000000.0
2005-06-17 02:07:00,6.14578,6.14597,6.14516,6.14516,10000000.0
2005-06-17 02:08:00,6.14514,6.14683,6.14514,6.14553,16000000.0
2005-06-17 02:09:00,6.14666,6.14715,6.1457,6.14715,18000000.0
2005-06-17 02:10:00,6.14656,6.14656,6.14567,6.14604,16000000.0
2005-06-17 02:11:00,6.14617,6.14738,6.14593,6.14708,14000000.0
2005-06-17 02:12:00,6.14719,6.14719,6.14643,6.14654,10000000.0
2005-06-17 02:13:00,6.14657,6.14773,6.14574,6.14773,15000000.0
2005-06-17 02:14:00,6.14614,6.14693,6.1453,6.14635,19000000.0
2005-06-17 02:15:00,6.14559,6.14597,6.14309,6.14309,12000000.0
2005-06-17 02:16:00,6.14301,6.14352,6.14168,6.14348,18000000.0
2005-06-17 02:17:00,6.14348,6.1438,6.14168,6.14168,14000000.0
2005-06-17 02:18:00,6.14162,6.1431,6.14162,6.14238,12000000.0
2005-06-17 02:19:00,6.1425,6.14433,6.1425,6.14433,14000000.0
2005-06-17 02:20:00,6.14471,6.14471,6.14341,6.14386,13000000.0
2005-06-17 02:21:00,6.14239,6.14304,6.14158,6.14158,15000000.0
2005-06-17 02:22:00,6.1418,6.14392,6.1416,6.14161,13000000.0
2005-06-17 02:23:00,6.1426,6.1432,6.142,6.14216,16000000.0
2005-06-17 02:24:00,6.14235,6.14401,6.14226,6.14309,17000000.0
2005-06-17 02:25:00,6.14323,6.14387,6.14259,6.14274,10000000.0
2005-06-17 02:26:00,6.14307,6.14377,6.14251,6.14282,13000000.0
2005-06-17 02:27:00,6.14316,6.14316,6.14238,6.14238,7000000.0
2005-06-17 02:28:00,6.14267,6.14368,6.14251,6.14281,9000000.0
2005-06-17 02:29:00,6.1429,6.14477,6.1429,6.14397,20000000.0
2005-06-17 02:30:00,6.14365,6.14461,6.14321,6.14321,11000000.0
2005-06-17 02:31:00,6.14262,6.14495,6.14262,6.14495,9000000.0
2005-06-17 02:32:00,6.14357,6.1442,6.14341,6.14359,13000000.0
2005-06-17 02:33:00,6.14317,6.14332,6.14255,6.14311,14000000.0
2005-06-17 02:34:00,6.14394,6.14522,6.14374,6.14522,17000000.0
2005-06-17 02:35:00,6.14565,6.14565,6.14278,6.14278,15000000.0
2005-06-17 02:36:00,6.14449,6.14494,6.14322,6.14322,14000000.0
2005-06-17 02:37:00,6.14298,6.14481,6.14298,6.14362,13000000.0
2005-06-17 02:38:00,6.14361,6.14395,6.14254,6.14358,14000000.0
2005-06-17 02:39:00,6.14323,6.14323,6.142,6.14273,15000000.0
2005-06-17 02:40:00,6.14316,6.14384,6.14149,6.14303,12000000.0
2005-06-17 02:41:00,6.14307,6.14426,6.14307,6.14327,13000000.0
2005-06-17 02:42:00,6.14357,6.14451,6.14347,6.14451,16000000.0
2005-06-17 02:43:00,6.1444,6.1444,6.14221,6.14221,18000000.0
2005-06-17 02:44:00,6.14206,6.14404,6.14201,6.14386,10000000.0
2005-06-17 02:45:00,6.14206,6.14368,6.14186,6.14289,14000000.0
2005-06-17 02:46:00,6.14302,6.1439,6.14211,6.14211,18000000.0
2005-06-17 02:47:00,6.1428,6.14376,6.14189,6.14308,17000000.0
2005-06-17 02:48:00,6.14306,6.14328,6.14299,6.14311,7000000.0
2005-06-17 02:49:00,6.14315,6.14354,6.14231,6.14292,13000000.0
2005-06-17 02:50:00,6.14308,6.14334,6.14251,6.14286,14000000.0
2005-06-17 02:51:00,6.14308,6.14379,6.14177,6.1421,15000000.0
2005-06-17 02:52:00,6.14213,6.14377,6.14213,6.14267,15000000.0
2005-06-17 02:53:00,6.14248,6.14357,6.14248,6.14347,9000000.0
2005-06-17 02:54:00,6.14311,6.14373,6.14238,6.14301,13000000.0
2005-06-17 02:55:00,6.14278,6.14294,6.14149,6.14172,11000000.0
2005-06-17 02:56:00,6.14104,6.14209,6.1403,6.1403,18000000.0
2005-06-17 02:57:00,6.14051,6.14216,6.14051,6.14216,13000000.0
2005-06-17 02:58:00,6.14224,6.14224,6.14006,6.14006,9000000.0
2005-06-17 02:59:00,6.14094,6.1415,6.13936,6.13945,14000000.0
2005-06-17 03:00:00,6.13914,6.1405,6.13914,6.13972,11000000.0
2005-06-17 03:01:00,6.14004,6.14209,6.14004,6.14116,11000000.0
2005-06-17 03:02:00,6.14149,6.14234,6.14149,6.14208,11000000.0
2005-06-17 03:03:00,6.14208,6.14389,6.14188,6.14261,23000000.0
2005-06-17 03:04:00,6.14243,6.14402,6.14243,6.14387,11000000.0
2005-06-17 03:05:00,6.14392,6.14519,6.14361,6.1441,17000000.0
2005-06-17 03:06:00,6.14292,6.14388,6.14292,6.14379,9000000.0
2005-06-17 03:07:00,6.14382,6.14448,6.14359,6.14359,15000000.0
2005-06-17 03:08:00,6.14356,6.14439,6.14331,6.14407,12000000.0
2005-06-17 03:09:00,6.144,6.14531,6.144,6.14531,15000000.0
2005-06-17 03:10:00,6.14528,6.14528,6.14374,6.14406,19000000.0
2005-06-17 03:11:00,6.14424,6.14513,6.14382,6.14502,15000000.0
2005-06-17 03:12:00,6.14478,6.14498,6.14402,6.14402,18000000.0
2005-06-17 03:13:00,6.1442,6.1446,6.14279,6.143,18000000.0
2005-06-17 03:14:00,6.14231,6.14386,6.14231,6.14305,10000000.0
2005-06-17 03:15:00,6.14285,6.14379,6.14269,6.14362,7000000.0
2005-06-17 03:16:00,6.14359,6.14372,6.14304,6.14348,8000000.0
2005-06-17 03:17:00,6.14311,6.14428,6.1425,6.14428,10000000.0
2005-06-17 03:18:00,6.1444,6.1444,6.14212,6.14295,15000000.0
2005-06-17 03:19:00,6.14286,6.14358,6.14225,6.14225,10000000.0
2005-06-17 03:20:00,6.14163,6.14433,6.14163,6.14433,16000000.0
2005-06-17 03:21:00,6.14405,6.14405,6.14273,6.14328,11000000.0
2005-06-17 03:22:00,6.14369,6.14408,6.14345,6.14345,10000000.0
2005-06-17 03:23:00,6.14299,6.14311,6.14206,6.14206,12000000.0
2005-06-17 03:24:00,6.14216,6.1437,6.14183,6.14209,13000000.0
2005-06-17 03:25:00,6.14206,6.14282,6.14176,6.14207,11000000.0
2005-06-17 03:26:00,6.14096,6.14223,6.14077,6.14223,13000000.0
2005-06-17 03:27:00,6.14149,6.14267,6.14092,6.14131,14000000.0
2005-06-17 03:28:00,6.1412,6.14206,6.141,6.14126,18000000.0
2005-06-17 03:29:00,6.14151,6.1419,6.14047,6.14155,15000000.0
2005-06-17 03:30:00,6.14115,6.14191,6.14043,6.14043,10000000.0
2005-06-17 03:31:00,6.13995,6.14182,6.13995,6.14099,13000000.0
2005-06-17 03:32:00,6.1414,6.14212,6.14121,6.14161,16000000.0
2005-06-17 03:33:00,6.14131,6.14172,6.14108,6.14146,13000000.0
2005-06-17 03:34:00,6.14186,6.14219,6.14076,6.14076,16000000.0
2005-06-17 03:35:00,6.1416,6.14252,6.1416,6.14186,10000000.0
2005-06-17 03:36:00,6.14216,6.14279,6.14138,6.14149,11000000.0
2005-06-17 03:37:00,6.14223,6.14224,6.14164,6.14196,13000000.0
2005-06-17 03:38:00,6.14217,6.14339,6.14176,6.14176,13000000.0
2005-06-17 03:39:00,6.14133,6.14328,6.14133,6.14328,13000000.0
2005-06-17 03:40:00,6.14318,6.14318,6.14219,6.14316,12000000.0
2005-06-17 03:41:00,6.14369,6.14369,6.14331,6.14355,16000000.0
2005-06-17 03:42:00,6.14302,6.14315,6.14058,6.14058,21000000.0
2005-06-17 03:43:00,6.14052,6.14194,6.14052,6.14055,18000000.0
2005-06-17 03:44:00,6.14112,6.14182,6.13953,6.14182,15000000.0
2005-06-17 03:45:00,6.1409,6.1409,6.13892,6.13991,9000000.0
2005-06-17 03:46:00,6.13947,6.13947,6.13506,6.13517,8000000.0
2005-06-17 03:47:00,6.13559,6.13586,6.13447,6.13564,11000000.0
2005-06-17 03:48:00,6.13519,6.13702,6.13487,6.13685,9000000.0
2005-06-17 03:49:00,6.13616,6.13675,6.13493,6.13616,16000000.0
2005-06-17 03:50:00,6.13514,6.13702,6.13514,6.13667,19000000.0
2005-06-17 03:51:00,6.13613,6.13717,6.13578,6.13717,9000000.0
2005-06-17 03:52:00,6.13638,6.13792,6.13638,6.13773,19000000.0
2005-06-17 03:53:00,6.13736,6.13736,6.13526,6.13695,10000000.0
2005-06-17 03:54:00,6.13656,6.13656,6.13468,6.13507,17000000.0
2005-06-17 03:55:00,6.1347,6.13589,6.13368,6.13482,16000000.0
2005-06-17 03:56:00,6.1345,6.13651,6.13446,6.13577,7000000.0
2005-06-17 03:57:00,6.13587,6.1365,6.13508,6.1365,11000000.0
2005-06-17 03:58:00,6.13606,6.13692,6.13521,6.1353,12000000.0
2005-06-17 03:59:00,6.13373,6.1359,6.13373,6.13545,17000000.0
2005-06-17 04:00:00,6.13364,6.13435,6.13331,6.13391,12000000.0
2005-06-17 04:01:00,6.13424,6.13563,6.13395,6.13496,16000000.0
2005-06-17 04:02:00,6.1339,6.1357,6.1339,6.13512,14000000.0
2005-06-17 04:03:00,6.13438,6.13567,6.13431,6.1351,12000000.0
2005-06-17 04:04:00,6.13489,6.13611,6.13461,6.13531,16000000.0
2005-06-17 04:05:00,6.13611,6.13631,6.13469,6.13538,13000000.0
2005-06-17 04:06:00,6.13548,6.13631,6.13502,6.1356,16000000.0
2005-06-17 04:07:00,6.13486,6.13656,6.13479,6.13656,13000000.0
2005-06-17 04:08:00,6.13698,6.13712,6.13685,6.13694,14000000.0
2005-06-17 04:09:00,6.13693,6.1371,6.13684,6.13698,10000000.0
2005-06-17 04:10:00,6.13618,6.13659,6.13482,6.13521,12000000.0
2005-06-17 04:11:00,6.13532,6.13641,6.13518,6.13573,14000000.0
2005-06-17 04:12:00,6.13545,6.13618,6.13479,6.13479,19000000.0
2005-06-17 04:13:00,6.13482,6.13582,6.13482,6.13541,20000000.0
2005-06-17 04:14:00,6.13547,6.13674,6.13546,6.13555,12000000.0
2005-06-17 04:15:00,6.13565,6.13673,6.1356,6.13629,8000000.0
2005-06-17 04:16:00,6.1367,6.1375,6.13618,6.13738,13000000.0
2005-06-17 04:17:00,6.13733,6.13733,6.1361,6.13622,15000000.0
2005-06-17 04:18:00,6.13632,6.13723,6.13632,6.13723,9000000.0
2005-06-17 04:19:00,6.13736,6.13736,6.1366,6.13692,12000000.0
2005-06-17 04:20:00,6.13632,6.13721,6.13608,6.13646,9000000.0
2005-06-17 04:21:00,6.13664,6.13773,6.13608,6.13616,17000000.0
2005-06-17 04:22:00,6.13744,6.13795,6.13664,6.13794,14000000.0
2005-06-17 04:23:00,6.13867,6.13867,6.1372,6.13777,10000000.0
2005-06-17 04:24:00,6.1385,6.13884,6.13771,6.13824,12000000.0
2005-06-17 04:25:00,6.13845,6.14088,6.1382,6.14088,10000000.0
2005-06-17 04:26:00,6.14007,6.14086,6.13952,6.14079,7000000.0
2005-06-17 04:27:00,6.14124,6.14124,6.13957,6.1403,15000000.0
2005-06-17 04:28:00,6.13981,6.14118,6.13957,6.14107,7000000.0
2005-06-17 04:29:00,6.14106,6.14172,6.14084,6.14084,14000000.0
2005-06-17 04:30:00,6.14046,6.14072,6.13896,6.13896,11000000.0
2005-06-17 04:31:00,6.1398,6.14239,6.1398,6.14126,15000000.0
2005-06-17 04:32:00,6.14081,6.14222,6.14061,6.14109,17000000.0
2005-06-17 04:33:00,6.14116,6.14147,6.13982,6.14134,14000000.0
2005-06-17 04:34:00,6.14108,6.14114,6.13982,6.14054,9000000.0
2005-06-17 04:35:00,6.14094,6.14269,6.14041,6.14105,12000000.0
2005-06-17 04:36:00,6.14171,6.14254,6.14121,6.14145,12000000.0
2005-06-17 04:37:00,6.14139,6.14216,6.1398,6.13982,12000000.0
2005-06-17 04:38:00,6.14015,6.14099,6.13968,6.14083,11000000.0
2005-06-17 04:39:00,6.14113,6.142,6.14061,6.142,17000000.0
2005-06-17 04:40:00,6.14196,6.14196,6.14026,6.14112,9000000.0
2005-06-17 04:41:00,6.14242,6.14242,6.14022,6.14108,10000000.0
2005-06-17 04:42:00,6.14067,6.14117,6.14013,6.14117,8000000.0
2005-06-17 04:43:00,6.14117,6.14197,6.14117,6.14197,18000000.0
2005-06-17 04:44:00,6.14008,6.1408,6.13981,6.13981,9000000.0
2005-06-17 04:45:00,6.14091,6.14091,6.13936,6.13984,9000000.0
2005-06-17 04:46:00,6.14019,6.14117,6.13952,6.14008,16000000.0
2005-06-17 04:47:00,6.1401,6.14071,6.13977,6.14033,12000000.0
2005-06-17 04:48:00,6.14007,6.141,6.13964,6.14067,10000000.0
2005-06-17 04:49:00,6.14008,6.14119,6.13928,6.13998,16000000.0
2005-06-17 04:50:00,6.14043,6.14108,6.13918,6.1395,16000000.0
2005-06-17 04:51:00,6.14001,6.141,6.13939,6.13971,20000000.0
2005-06-17 04:52:00,6.14006,6.14088,6.13981,6.14088,13000000.0
2005-06-17 04:53:00,6.1409,6.1409,6.13887,6.13941,11000000.0
2005-06-17 04:54:00,6.13953,6.1407,6.13953,6.1407,11000000.0
2005-06-17 04:55:00,6.14059,6.14059,6.13914,6.14003,12000000.0
2005-06-17 04:56:00,6.13961,6.14052,6.13924,6.14052,16000000.0
2005-06-17 04:57:00,6.14077,6.14077,6.13962,6.13965,7000000.0
2005-06-17 04:58:00,6.13965,6.14087,6.13965,6.14051,13000000.0
2005-06-17 04:59:00,6.14089,6.14089,6.13961,6.14048,17000000.0
2005-06-17 05:00:00,6.14082,6.14082,6.13953,6.14052,10000000.0
2005-06-17 05:01:00,6.14097,6.1416,6.14047,6.14068,13000000.0
2005-06-17 05:02:00,6.14045,6.141,6.13965,6.14063,18000000.0
2005-06-17 05:03:00,6.14063,6.14131,6.14048,6.14069,9000000.0
2005-06-17 05:04:00,6.14026,6.14101,6.1396,6.13988,12000000.0
2005-06-17 05:05:00,6.1402,6.14098,6.13968,6.13968,10000000.0
2005-06-17 05:06:00,6.13935,6.14143,6.13935,6.14032,20000000.0
2005-06-17 05:07:00,6.14091,6.14131,6.14015,6.14037,10000000.0
2005-06-17 05:08:00,6.1398,6.14112,6.13958,6.14031,17000000.0
2005-06-17 05:09:00,6.14049,6.14101,6.14014,6.14061,15000000.0
2005-06-17 05:10:00,6.14053,6.1408,6.13955,6.13955,10000000.0
2005-06-17 05:11:00,6.13923,6.13968,6.13892,6.13968,16000000.0
2005-06-17 05:12:00,6.13991,6.14131,6.13974,6.14122,7000000.0
2005-06-17 05:13:00,6.14146,6.14177,6.14143,6.14144,12000000.0
2005-06-17 05:14:00,6.14137,6.14175,6.14135,6.14175,14000000.0
2005-06-17 05:15:00,6.14166,6.14166,6.14023,6.14161,16000000.0
2005-06-17 05:16:00,6.14085,6.14159,6.14043,6.14159,15000000.0
2005-06-17 05:17:00,6.14159,6.14246,6.14127,6.14246,10000000.0
2005-06-17 05:18:00,6.14245,6.14245,6.14009,6.14014,13000000.0
2005-06-17 05:19:00,6.13994,6.14105,6.13974,6.14038,13000000.0
2005-06-17 05:20:00,6.14065,6.14096,6.1392,6.1392,20000000.0
2005-06-17 05:21:00,6.1391,6.14056,6.1391,6.1403,9000000.0
2005-06-17 05:22:00,6.14099,6.14133,6.13995,6.13995,17000000.0
2005-06-17 05:23:00,6.14004,6.14139,6.13997,6.14086,14000000.0
2005-06-17 05:24:00,6.1407,6.1418,6.13947,6.1397,19000000.0
2005-06-17 05:25:00,6.13939,6.14086,6.13939,6.14001,13000000.0
2005-06-17 05:26:00,6.13957,6.14169,6.13957,6.14094,13000000.0
2005-06-17 05:27:00,6.1405,6.14101,6.13965,6.1401,13000000.0
2005-06-17 05:28:00,6.14021,6.14178,6.14,6.14178,10000000.0
2005-06-17 05:29:00,6.14212,6.14212,6.14096,6.14177,17000000.0
2005-06-17 05:30:00,6.14124,6.1419,6.14092,6.14092,21000000.0
2005-06-17 05:31:00,6.14087,6.14175,6.14039,6.14072,13000000.0
2005-06-17 05:32:00,6.14011,6.14079,6.13922,6.14079,16000000.0
2005-06-17 05:33:00,6.14098,6.14098,6.13943,6.14008,13000000.0
2005-06-17 05:34:00,6.13939,6.14056,6.13898,6.13977,13000000.0
2005-06-17 05:35:00,6.13971,6.14105,6.13951,6.1401,14000000.0
2005-06-17 05:36:00,6.13993,6.141,6.13985,6.14017,18000000.0
2005-06-17 05:37:00,6.1399,6.1408,6.13933,6.13999,12000000.0
2005-06-17 05:38:00,6.13953,6.14094,6.13953,6.14052,13000000.0
2005-06-17 05:39:00,6.14004,6.14074,6.13999,6.14035,21000000.0
2005-06-17 05:40:00,6.14,6.14143,6.13923,6.14143,14000000.0
2005-06-17 05:41:00,6.14105,6.14132,6.13977,6.14002,13000000.0
2005-06-17 05:42:00,6.13957,6.1411,6.13957,6.14067,8000000.0
2005-06-17 05:43:00,6.14018,6.14153,6.13936,6.13936,13000000.0
2005-06-17 05:44:00,6.1406,6.1409,6.13962,6.14059,13000000.0
2005-06-17 05:45:00,6.13928,6.14078,6.13928,6.14078,24000000.0
2005-06-17 05:46:00,6.14095,6.14095,6.1394,6.14038,14000000.0
2005-06-17 05:47:00,6.14007,6.1406,6.13902,6.1406,11000000.0
2005-06-17 05:48:00,6.14038,6.14084,6.13978,6.14084,18000000.0
2005-06-17 05:49:00,6.14051,6.14164,6.14041,6.14156,10000000.0
2005-06-17 05:50:00,6.14138,6.14138,6.13953,6.14043,10000000.0
2005-06-17 05:51:00,6.13997,6.14067,6.1394,6.13949,11000000.0
2005-06-17 05:52:00,6.13997,6.14138,6.13986,6.13986,19000000.0
2005-06-17 05:53:00,6.13977,6.14158,6.13977,6.14158,15000000.0
2005-06-17 05:54:00,6.1417,6.1417,6.14027,6.14027,7000000.0
2005-06-17 05:55:00,6.1398,6.14074,6.13933,6.13944,12000000.0
2005-06-17 05:56:00,6.14005,6.14181,6.14005,6.14181,16000000.0
2005-06-17 05:57:00,6.14225,6.14225,6.14188,6.14188,11000000.0
2005-06-17 05:58:00,6.14151,6.14151,6.13975,6.13975,22000000.0
2005-06-17 05:59:00,6.13953,6.14133,6.13953,6.14133,9000000.0
2005-06-17 06:00:00,6.14034,6.14169,6.13998,6.14169,17000000.0
2005-06-17 06:01:00,6.14063,6.14086,6.1397,6.14038,18000000.0
2005-06-17 06:02:00,6.14083,6.14194,6.14069,6.14192,18000000.0
2005-06-17 06:03:00,6.142,6.14255,6.142,6.14255,16000000.0
2005-06-17 06:04:00,6.14137,6.14269,6.14089,6.14269,8000000.0
2005-06-17 06:05:00,6.1417,6.14245,6.14135,6.14207,10000000.0
2005-06-17 06:06:00,6.14205,6.1426,6.14103,6.14213,27000000.0
2005-06-17 06:07:00,6.14102,6.14256,6.14102,6.14256,17000000.0
2005-06-17 06:08:00,6.14298,6.14298,6.14066,6.14066,14000000.0
2005-06-17 06:09:00,6.14056,6.14157,6.14033,6.14088,13000000.0
2005-06-17 06:10:00,6.14093,6.14216,6.14085,6.14216,14000000.0
2005-06-17 06:11:00,6.14242,6.14277,6.14144,6.14158,16000000.0
2005-06-17 06:12:00,6.14137,6.14287,6.14095,6.14287,17000000.0
2005-06-17 06:13:00,6.14289,6.14289,6.14126,6.14266,14000000.0
2005-06-17 06:14:00,6.14306,6.1433,6.14305,6.14312,12000000.0
2005-06-17 06:15:00,6.14279,6.14279,6.14111,6.14165,13000000.0
2005-06-17 06:16:00,6.14128,6.14238,6.14125,6.14229,14000000.0
2005-06-17 06:17:00,6.14209,6.14209,6.14017,6.14017,11000000.0
2005-06-17 06:18:00,6.14031,6.14091,6.14031,6.14081,12000000.0
2005-06-17 06:19:00,6.14116,6.14174,6.14053,6.14174,19000000.0
2005-06-17 06:20:00,6.14185,6.14196,6.1407,6.14196,11000000.0
2005-06-17 06:21:00,6.14198,6.14222,6.14198,6.1421,9000000.0
2005-06-17 06:22:00,6.14212,6.14214,6.14074,6.14207,22000000.0
2005-06-17 06:23:00,6.14154,6.14154,6.14028,6.14145,18000000.0
2005-06-17 06:24:00,6.14155,6.14247,6.14111,6.14247,8000000.0
2005-06-17 06:25:00,6.14273,6.14275,6.1425,6.14256,9000000.0
2005-06-17 06:26:00,6.14258,6.14282,6.14128,6.14282,13000000.0
2005-06-17 06:27:00,6.14279,6.14279,6.14174,6.14278,15000000.0
2005-06-17 06:28:00,6.14282,6.14291,6.14167,6.14177,18000000.0
2005-06-17 06:29:00,6.14288,6.14288,6.14056,6.14056,16000000.0
2005-06-17 06:30:00,6.14057,6.14153,6.14057,6.14101,10000000.0
2005-06-17 06:31:00,6.14082,6.14178,6.14022,6.14022,13000000.0
2005-06-17 06:32:00,6.14019,6.14086,6.1401,6.14021,10000000.0
2005-06-17 06:33:00,6.14161,6.14201,6.14053,6.14201,10000000.0
2005-06-17 06:34:00,6.14054,6.1419,6.14014,6.1419,15000000.0
2005-06-17 06:35:00,6.14174,6.14214,6.14058,6.14214,13000000.0
2005-06-17 06:36:00,6.14199,6.14199,6.14051,6.14051,23000000.0
2005-06-17 06:37:00,6.14043,6.1413,6.14021,6.14103,11000000.0
2005-06-17 06:38:00,6.14203,6.14203,6.14013,6.14013,17000000.0
2005-06-17 06:39:00,6.14056,6.14156,6.14036,6.14036,8000000.0
2005-06-17 06:40:00,6.14022,6.14099,6.14007,6.14099,15000000.0
2005-06-17 06:41:00,6.14106,6.14169,6.14069,6.1408,15000000.0
2005-06-17 06:42:00,6.14138,6.14242,6.14122,6.14242,16000000.0
2005-06-17 06:43:00,6.1424,6.14274,6.1424,6.14245,12000000.0
2005-06-17 06:44:00,6.1425,6.14273,6.1425,6.14261,13000000.0
2005-06-17 06:45:00,6.14236,6.14266,6.14229,6.14232,14000000.0
2005-06-17 06:46:00,6.14235,6.14235,6.14048,6.14089,12000000.0
2005-06-17 06:47:00,6.14039,6.14187,6.14039,6.14079,11000000.0
2005-06-17 06:48:00,6.14086,6.14202,6.14037,6.14127,15000000.0
2005-06-17 06:49:00,6.14118,6.1424,6.14118,6.14222,17000000.0
2005-06-17 06:50:00,6.14251,6.14265,6.14244,6.14244,13000000.0
2005-06-17 06:51:00,6.14255,6.14276,6.14251,6.14253,8000000.0
2005-06-17 06:52:00,6.14261,6.14272,6.1424,6.14244,14000000.0
2005-06-17 06:53:00,6.14271,6.14271,6.14243,6.14258,13000000.0
2005-06-17 06:54:00,6.14259,6.14259,6.14071,6.14071,8000000.0
2005-06-17 06:55:00,6.14101,6.14257,6.14101,6.14239,10000000.0
2005-06-17 06:56:00,6.14233,6.14282,6.14163,6.14202,11000000.0
2005-06-17 06:57:00,6.14238,6.1436,6.1417,6.1436,17000000.0
2005-06-17 06:58:00,6.1438,6.14419,6.14297,6.14372,12000000.0
2005-06-17 06:59:00,6.14324,6.14507,6.14324,6.14421,14000000.0
2005-06-17 07:00:00,6.14435,6.14454,6.143,6.14428,11000000.0
2005-06-17 07:01:00,6.14396,6.14405,6.14277,6.14324,10000000.0
2005-06-17 07:02:00,6.14375,6.14414,6.14234,6.14359,14000000.0
2005-06-17 07:03:00,6.14259,6.14394,6.14238,6.14321,7000000.0
2005-06-17 07:04:00,6.14299,6.14481,6.14286,6.1445,16000000.0
2005-06-17 07:05:00,6.14323,6.14405,6.14297,6.14297,15000000.0
2005-06-17 07:06:00,6.1428,6.1454,6.1428,6.1454,16000000.0
2005-06-17 07:07:00,6.14481,6.14594,6.1441,6.14547,12000000.0
2005-06-17 07:08:00,6.14545,6.14545,6.14367,6.14367,8000000.0
2005-06-17 07:09:00,6.14341,6.14385,6.14296,6.14358,8000000.0
2005-06-17 07:10:00,6.14404,6.14404,6.14225,6.1427,16000000.0
2005-06-17 07:11:00,6.14247,6.1438,6.14181,6.14289,17000000.0
2005-06-17 07:12:00,6.14287,6.1437,6.14214,6.1437,20000000.0
2005-06-17 07:13:00,6.1445,6.1445,6.14294,6.14335,18000000.0
2005-06-17 07:14:00,6.14314,6.14414,6.14295,6.14295,11000000.0
2005-06-17 07:15:00,6.14257,6.14406,6.14225,6.1429,18000000.0
2005-06-17 07:16:00,6.14264,6.14467,6.14254,6.14323,18000000.0
2005-06-17 07:17:00,6.14289,6.14408,6.14271,6.14306,12000000.0
2005-06-17 07:18:00,6.14336,6.14489,6.14296,6.14296,18000000.0
2005-06-17 07:19:00,6.14368,6.14488,6.14278,6.14284,14000000.0
2005-06-17 07:20:00,6.14368,6.14449,6.14278,6.14449,18000000.0
2005-06-17 07:21:00,6.1438,6.14392,6.14252,6.14364,13000000.0
2005-06-17 07:22:00,6.14391,6.14436,6.14326,6.14326,14000000.0
2005-06-17 07:23:00,6.14335,6.14399,6.14168,6.14168,15000000.0
2005-06-17 07:24:00,6.14202,6.14349,6.14196,6.14269,16000000.0
2005-06-17 07:25:00,6.14291,6.14291,6.14168,6.14215,15000000.0
2005-06-17 07:26:00,6.14351,6.1439,6.14211,6.1439,13000000.0
2005-06-17 07:27:00,6.14445,6.14445,6.14268,6.14374,12000000.0
2005-06-17 07:28:00,6.14325,6.14366,6.14222,6.14242,22000000.0
2005-06-17 07:29:00,6.14272,6.14346,6.14211,6.14224,16000000.0
2005-06-17 07:30:00,6.1417,6.14326,6.1417,6.14305,14000000.0
2005-06-17 07:31:00,6.14284,6.14321,6.14197,6.14197,13000000.0
2005-06-17 07:32:00,6.14195,6.14269,6.14174,6.14202,9000000.0
2005-06-17 07:33:00,6.14276,6.14322,6.14224,6.14257,7000000.0
2005-06-17 07:34:00,6.14244,6.14324,6.14159,6.14316,18000000.0
2005-06-17 07:35:00,6.1431,6.14357,6.14254,6.14357,9000000.0
2005-06-17 07:36:00,6.14345,6.14345,6.14225,6.14334,13000000.0
2005-06-17 07:37:00,6.1428,6.14323,6.14232,6.14245,11000000.0
2005-06-17 07:38:00,6.1423,6.14382,6.1423,6.14289,11000000.0
2005-06-17 07:39:00,6.14243,6.14286,6.14126,6.14258,19000000.0
2005-06-17 07:40:00,6.14293,6.14335,6.1422,6.1422,11000000.0
2005-06-17 07:41:00,6.14223,6.14294,6.14223,6.14293,7000000.0
2005-06-17 07:42:00,6.14301,6.14301,6.14225,6.14299,13000000.0
2005-06-17 07:43:00,6.14168,6.14227,6.14121,6.14151,14000000.0
2005-06-17 07:44:00,6.14241,6.14342,6.14223,6.14342,10000000.0
2005-06-17 07:45:00,6.14342,6.14342,6.14247,6.14247,8000000.0
2005-06-17 07:46:00,6.14208,6.14368,6.14208,6.1424,13000000.0
2005-06-17 07:47:00,6.1424,6.14352,6.14213,6.14269,15000000.0
2005-06-17 07:48:00,6.14391,6.14393,6.14215,6.14367,13000000.0
2005-06-17 07:49:00,6.14247,6.14403,6.14221,6.14341,10000000.0
2005-06-17 07:50:00,6.14311,6.14509,6.14273,6.14509,17000000.0
2005-06-17 07:51:00,6.14463,6.14574,6.14371,6.14371,16000000.0
2005-06-17 07:52:00,6.1442,6.14582,6.14406,6.14479,13000000.0
2005-06-17 07:53:00,6.14684,6.14726,6.14505,6.14505,10000000.0
2005-06-17 07:54:00,6.1451,6.14679,6.1451,6.14602,11000000.0
2005-06-17 07:55:00,6.14512,6.14569,6.14376,6.14404,12000000.0
2005-06-17 07:56:00,6.14498,6.14528,6.14381,6.14389,13000000.0
2005-06-17 07:57:00,6.14397,6.14475,6.14355,6.14443,8000000.0
2005-06-17 07:58:00,6.14452,6.14488,6.14264,6.14365,14000000.0
2005-06-17 07:59:00,6.14435,6.14557,6.14381,6.14396,15000000.0
2005-06-17 08:00:00,6.14352,6.14373,6.14235,6.14238,10000000.0
2005-06-17 08:01:00,6.14347,6.14424,6.1423,6.14368,13000000.0
2005-06-17 08:02:00,6.14389,6.14501,6.1433,6.14498,14000000.0
2005-06-17 08:03:00,6.14391,6.14472,6.14311,6.14311,12000000.0
2005-06-17 08:04:00,6.14406,6.14529,6.14314,6.14529,16000000.0
2005-06-17 08:05:00,6.1458,6.14683,6.14452,6.14638,14000000.0
2005-06-17 08:06:00,6.14634,6.14778,6.14634,6.14715,19000000.0
2005-06-17 08:07:00,6.14694,6.14749,6.14677,6.14737,19000000.0
2005-06-17 08:08:00,6.14741,6.14741,6.14668,6.14668,11000000.0
2005-06-17 08:09:00,6.14658,6.14697,6.14638,6.1467,10000000.0
2005-06-17 08:10:00,6.14649,6.14803,6.14648,6.14803,16000000.0
2005-06-17 08:11:00,6.14777,6.14777,6.14627,6.1469,9000000.0
2005-06-17 08:12:00,6.14725,6.14741,6.14376,6.14422,10000000.0
2005-06-17 08:13:00,6.14548,6.14579,6.14416,6.14478,11000000.0
2005-06-17 08:14:00,6.14556,6.14578,6.1444,6.14545,12000000.0
2005-06-17 08:15:00,6.14529,6.14553,6.14392,6.14425,15000000.0
2005-06-17 08:16:00,6.14378,6.14445,6.14336,6.14379,14000000.0
2005-06-17 08:17:00,6.14469,6.14734,6.14469,6.14577,10000000.0
2005-06-17 08:18:00,6.14434,6.14473,6.1435,6.14357,9000000.0
2005-06-17 08:19:00,6.14305,6.14484,6.14305,6.14382,11000000.0
2005-06-17 08:20:00,6.14516,6.14565,6.14419,6.14463,11000000.0
2005-06-17 08:21:00,6.1448,6.14545,6.14378,6.14437,20000000.0
2005-06-17 08:22:00,6.1452,6.14577,6.14409,6.14409,8000000.0
2005-06-17 08:23:00,6.14363,6.14488,6.14353,6.14488,12000000.0
2005-06-17 08:24:00,6.14381,6.14459,6.14249,6.1443,13000000.0
2005-06-17 08:25:00,6.1428,6.14459,6.1427,6.1436,12000000.0
2005-06-17 08:26:00,6.1438,6.14487,6.14368,6.1448,13000000.0
2005-06-17 08:27:00,6.14313,6.1443,6.14285,6.14368,11000000.0
2005-06-17 08:28:00,6.14297,6.14442,6.14297,6.144,8000000.0
2005-06-17 08:29:00,6.1438,6.14553,6.1438,6.14429,12000000.0
2005-06-17 08:30:00,6.14435,6.14475,6.14301,6.1433,11000000.0
2005-06-17 08:31:00,6.14261,6.14449,6.14165,6.14165,10000000.0
2005-06-17 08:32:00,6.14249,6.14305,6.14204,6.14305,13000000.0
2005-06-17 08:33:00,6.14359,6.14359,6.14234,6.14345,11000000.0
2005-06-17 08:34:00,6.14421,6.14461,6.14303,6.14411,17000000.0
2005-06-17 08:35:00,6.14415,6.14426,6.14267,6.14356,11000000.0
2005-06-17 08:36:00,6.143,6.14401,6.1422,6.14352,10000000.0
2005-06-17 08:37:00,6.1429,6.14319,6.14162,6.14285,9000000.0
2005-06-17 08:38:00,6.14203,6.14203,6.1399,6.14149,18000000.0
2005-06-17 08:39:00,6.14083,6.1413,6.13993,6.14064,8000000.0
2005-06-17 08:40:00,6.13992,6.13992,6.1372,6.1372,7000000.0
2005-06-17 08:41:00,6.13669,6.14051,6.13631,6.13631,16000000.0
2005-06-17 08:42:00,6.13603,6.13835,6.13603,6.13835,14000000.0
2005-06-17 08:43:00,6.13845,6.1387,6.13688,6.1387,12000000.0
2005-06-17 08:44:00,6.13926,6.13927,6.13767,6.13891,9000000.0
2005-06-17 08:45:00,6.13903,6.13905,6.13765,6.13765,18000000.0
2005-06-17 08:46:00,6.13816,6.13816,6.13489,6.13517,14000000.0
2005-06-17 08:47:00,6.13635,6.1366,6.13495,6.13588,18000000.0
2005-06-17 08:48:00,6.13663,6.13711,6.13552,6.13703,12000000.0
2005-06-17 08:49:00,6.13694,6.13745,6.13588,6.13735,14000000.0
2005-06-17 08:50:00,6.13721,6.13745,6.13646,6.13726,16000000.0
2005-06-17 08:51:00,6.13716,6.13716,6.13516,6.13604,21000000.0
2005-06-17 08:52:00,6.13563,6.13671,6.13443,6.13671,20000000.0
2005-06-17 08:53:00,6.13596,6.13683,6.13579,6.13663,7000000.0
2005-06-17 08:54:00,6.13636,6.13748,6.1361,6.13622,17000000.0
2005-06-17 08:55:00,6.1372,6.1372,6.13538,6.13587,12000000.0
2005-06-17 08:56:00,6.13652,6.13738,6.13534,6.13686,17000000.0
2005-06-17 08:57:00,6.13566,6.13628,6.13359,6.13375,16000000.0
2005-06-17 08:58:00,6.13346,6.13483,6.13299,6.13418,12000000.0
2005-06-17 08:59:00,6.13452,6.13598,6.13441,6.13467,13000000.0
2005-06-17 09:00:00,6.13553,6.13571,6.13428,6.13428,17000000.0
2005-06-17 09:01:00,6.13536,6.13696,6.13533,6.13588,13000000.0
2005-06-17 09:02:00,6.13546,6.1366,6.13505,6.13609,8000000.0
2005-06-17 09:03:00,6.13608,6.13662,6.13505,6.13634,16000000.0
2005-06-17 09:04:00,6.13591,6.13611,6.13449,6.13449,8000000.0
2005-06-17 09:05:00,6.13414,6.13603,6.13414,6.13564,11000000.0
2005-06-17 09:06:00,6.13505,6.13614,6.13505,6.13614,10000000.0
2005-06-17 09:07:00,6.13677,6.13677,6.13292,6.1339,10000000.0
2005-06-17 09:08:00,6.13324,6.13342,6.13087,6.13161,19000000.0
2005-06-17 09:09:00,6.12988,6.13066,6.12907,6.12913,16000000.0
2005-06-17 09:10:00,6.12912,6.12985,6.12826,6.12866,8000000.0
2005-06-17 09:11:00,6.12798,6.12907,6.12738,6.12897,11000000.0
2005-06-17 09:12:00,6.12891,6.13049,6.12854,6.13049,16000000.0
2005-06-17 09:13:00,6.12978,6.13085,6.12936,6.13084,15000000.0
2005-06-17 09:14:00,6.13173,6.13432,6.12938,6.12938,17000000.0
2005-06-17 09:15:00,6.12991,6.13066,6.12964,6.13027,12000000.0
2005-06-17 09:16:00,6.13043,6.13052,6.12883,6.12984,14000000.0
2005-06-17 09:17:00,6.12913,6.12913,6.12675,6.12675,14000000.0
2005-06-17 09:18:00,6.12863,6.12997,6.12863,6.12909,18000000.0
2005-06-17 09:19:00,6.12963,6.13098,6.1285,6.1285,14000000.0
2005-06-17 09:20:00,6.1286,6.12981,6.12834,6.12972,18000000.0
2005-06-17 09:21:00,6.12968,6.13119,6.12918,6.13097,17000000.0
2005-06-17 09:22:00,6.1313,6.13149,6.13011,6.13101,13000000.0
2005-06-17 09:23:00,6.13043,6.13145,6.12976,6.13145,12000000.0
2005-06-17 09:24:00,6.13142,6.13167,6.13039,6.13069,14000000.0
2005-06-17 09:25:00,6.13017,6.13108,6.12938,6.13108,9000000.0
2005-06-17 09:26:00,6.13095,6.1312,6.12953,6.12953,13000000.0
2005-06-17 09:27:00,6.12949,6.13023,6.12828,6.12937,13000000.0
2005-06-17 09:28:00,6.12936,6.12942,6.12813,6.12908,19000000.0
2005-06-17 09:29:00,6.12775,6.12794,6.12591,6.12591,14000000.0
2005-06-17 09:30:00,6.12662,6.12703,6.12565,6.12589,15000000.0
2005-06-17 09:31:00,6.12751,6.12773,6.12591,6.1268,11000000.0
2005-06-17 09:32:00,6.12618,6.12728,6.12452,6.1252,16000000.0
2005-06-17 09:33:00,6.12423,6.1257,6.12391,6.12551,9000000.0
2005-06-17 09:34:00,6.12547,6.12584,6.12368,6.12547,18000000.0
2005-06-17 09:35:00,6.1249,6.1249,6.12355,6.12471,14000000.0
2005-06-17 09:36:00,6.12495,6.12551,6.12441,6.12551,16000000.0
2005-06-17 09:37:00,6.12594,6.12605,6.12473,6.12605,20000000.0
2005-06-17 09:38:00,6.12603,6.12769,6.12541,6.12682,19000000.0
2005-06-17 09:39:00,6.12746,6.12819,6.12655,6.12819,16000000.0
2005-06-17 09:40:00,6.12842,6.12878,6.1269,6.12847,12000000.0
2005-06-17 09:41:00,6.12803,6.12815,6.12626,6.12741,18000000.0
2005-06-17 09:42:00,6.12731,6.12809,6.12657,6.12694,16000000.0
2005-06-17 09:43:00,6.1268,6.12802,6.12673,6.12689,15000000.0
2005-06-17 09:44:00,6.12708,6.12785,6.12643,6.12668,13000000.0
2005-06-17 09:45:00,6.12845,6.12907,6.12769,6.12811,13000000.0
2005-06-17 09:46:00,6.12898,6.12898,6.12641,6.12641,17000000.0
2005-06-17 09:47:00,6.12654,6.12743,6.12592,6.12717,13000000.0
2005-06-17 09:48:00,6.12676,6.12827,6.12656,6.12827,16000000.0
2005-06-17 09:49:00,6.12722,6.12761,6.12504,6.12719,17000000.0
2005-06-17 09:50:00,6.12785,6.12795,6.12667,6.12795,12000000.0
2005-06-17 09:51:00,6.12762,6.12762,6.12552,6.12695,16000000.0
2005-06-17 09:52:00,6.12627,6.12627,6.12444,6.12475,16000000.0
2005-06-17 09:53:00,6.12455,6.1259,6.12297,6.12297,15000000.0
2005-06-17 09:54:00,6.12341,6.12575,6.12341,6.12364,15000000.0
2005-06-17 09:55:00,6.1251,6.1251,6.12327,6.12376,15000000.0
2005-06-17 09:56:00,6.124,6.12483,6.12365,6.1248,17000000.0
2005-06-17 09:57:00,6.12508,6.12616,6.12466,6.12537,12000000.0
2005-06-17 09:58:00,6.12612,6.12641,6.12435,6.12541,14000000.0
2005-06-17 09:59:00,6.12505,6.12539,6.12424,6.12424,10000000.0
2005-06-17 10:00:00,6.12416,6.12605,6.12416,6.12605,11000000.0
2005-06-17 10:01:00,6.1258,6.12686,6.12466,6.12634,24000000.0
2005-06-17 10:02:00,6.12634,6.12666,6.12517,6.12549,14000000.0
2005-06-17 10:03:00,6.12556,6.12611,6.12468,6.12468,16000000.0
2005-06-17 10:04:00,6.12381,6.12574,6.12365,6.12545,10000000.0
2005-06-17 10:05:00,6.12449,6.12668,6.12449,6.12668,10000000.0
2005-06-17 10:06:00,6.12635,6.12659,6.12582,6.126,9000000.0
2005-06-17 10:07:00,6.12568,6.12639,6.12522,6.12597,11000000.0
2005-06-17 10:08:00,6.12614,6.12719,6.12553,6.12655,9000000.0
2005-06-17 10:09:00,6.12786,6.12928,6.12692,6.12928,11000000.0
2005-06-17 10:10:00,6.12881,6.13085,6.12864,6.13085,15000000.0
2005-06-17 10:11:00,6.13068,6.131,6.12962,6.13042,16000000.0
2005-06-17 10:12:00,6.13089,6.13097,6.12922,6.13076,19000000.0
2005-06-17 10:13:00,6.12885,6.13014,6.12845,6.12914,9000000.0
2005-06-17 10:14:00,6.12948,6.13048,6.12881,6.12881,11000000.0
2005-06-17 10:15:00,6.12853,6.13032,6.12806,6.13032,8000000.0
2005-06-17 10:16:00,6.12943,6.13048,6.12878,6.12878,17000000.0
2005-06-17 10:17:00,6.13009,6.13014,6.12847,6.12919,16000000.0
2005-06-17 10:18:00,6.12881,6.13011,6.12819,6.1287,16000000.0
2005-06-17 10:19:00,6.1287,6.12886,6.12652,6.12752,17000000.0
2005-06-17 10:20:00,6.1276,6.12881,6.12679,6.12709,16000000.0
2005-06-17 10:21:00,6.1269,6.12832,6.12686,6.12816,7000000.0
2005-06-17 10:22:00,6.12834,6.12834,6.12649,6.12649,10000000.0
2005-06-17 10:23:00,6.12675,6.12712,6.12528,6.12528,14000000.0
2005-06-17 10:24:00,6.12512,6.12577,6.12411,6.12506,13000000.0
2005-06-17 10:25:00,6.12484,6.1251,6.12326,6.12423,12000000.0
2005-06-17 10:26:00,6.12397,6.12501,6.12372,6.12501,11000000.0
2005-06-17 10:27:00,6.12362,6.12489,6.12337,6.12478,13000000.0
2005-06-17 10:28:00,6.1254,6.12567,6.12417,6.12462,13000000.0
2005-06-17 10:29:00,6.12602,6.12623,6.12512,6.12537,11000000.0
2005-06-17 10:30:00,6.126,6.12619,6.12493,6.12501,9000000.0
2005-06-17 10:31:00,6.12532,6.12532,6.12321,6.12414,16000000.0
2005-06-17 10:32:00,6.12527,6.12532,6.12396,6.12396,9000000.0
2005-06-17 10:33:00,6.12472,6.12548,6.1239,6.12506,12000000.0
2005-06-17 10:34:00,6.12346,6.12478,6.12127,6.12158,11000000.0
2005-06-17 10:35:00,6.12228,6.12666,6.12228,6.12666,17000000.0
2005-06-17 10:36:00,6.12753,6.12753,6.12586,6.12586,10000000.0
2005-06-17 10:37:00,6.12673,6.12732,6.1259,6.12614,15000000.0
2005-06-17 10:38:00,6.12704,6.12704,6.1243,6.1243,17000000.0
2005-06-17 10:39:00,6.12549,6.12616,6.12485,6.12491,13000000.0
2005-06-17 10:40:00,6.12619,6.12624,6.12527,6.12624,10000000.0
2005-06-17 10:41:00,6.12658,6.12832,6.12615,6.12664,15000000.0
2005-06-17 10:42:00,6.12581,6.12641,6.12483,6.12602,12000000.0
2005-06-17 10:43:00,6.12654,6.12695,6.12525,6.12564,13000000.0
2005-06-17 10:44:00,6.12576,6.1258,6.12422,6.12531,12000000.0
2005-06-17 10:45:00,6.1252,6.12608,6.1245,6.1246,13000000.0
2005-06-17 10:46:00,6.12498,6.12609,6.12401,6.12552,13000000.0
2005-06-17 10:47:00,6.12606,6.12606,6.12484,6.12484,7000000.0
2005-06-17 10:48:00,6.12459,6.12496,6.12354,6.12433,12000000.0
2005-06-17 10:49:00,6.12204,6.12469,6.12172,6.12431,10000000.0
2005-06-17 10:50:00,6.12268,6.12325,6.12163,6.12163,14000000.0
2005-06-17 10:51:00,6.12324,6.12385,6.1222,6.1222,11000000.0
2005-06-17 10:52:00,6.1225,6.12339,6.12206,6.12273,20000000.0
2005-06-17 10:53:00,6.12229,6.123,6.12169,6.12227,9000000.0
2005-06-17 10:54:00,6.12219,6.12373,6.12219,6.12265,18000000.0
2005-06-17 10:55:00,6.12377,6.12436,6.12247,6.12436,10000000.0
2005-06-17 10:56:00,6.12448,6.12486,6.12312,6.12486,11000000.0
2005-06-17 10:57:00,6.12454,6.12502,6.12392,6.12451,8000000.0
2005-06-17 10:58:00,6.1243,6.12579,6.1243,6.1256,10000000.0
2005-06-17 10:59:00,6.12622,6.12668,6.12558,6.12558,10000000.0
2005-06-17 11:00:00,6.12531,6.12615,6.1243,6.12512,15000000.0
2005-06-17 11:01:00,6.12569,6.12799,6.12554,6.12737,12000000.0
2005-06-17 11:02:00,6.12825,6.12825,6.12654,6.12734,8000000.0
2005-06-17 11:03:00,6.12672,6.12727,6.12611,6.12697,11000000.0
2005-06-17 11:04:00,6.12666,6.12795,6.12559,6.12795,15000000.0
2005-06-17 11:05:00,6.1269,6.12776,6.12648,6.12674,17000000.0
2005-06-17 11:06:00,6.12675,6.12877,6.12675,6.1272,12000000.0
2005-06-17 11:07:00,6.1264,6.12861,6.1264,6.12861,11000000.0
2005-06-17 11:08:00,6.12861,6.13017,6.12813,6.13017,22000000.0
2005-06-17 11:09:00,6.12973,6.1305,6.12953,6.13034,9000000.0
2005-06-17 11:10:00,6.12971,6.13003,6.12834,6.12952,16000000.0
2005-06-17 11:11:00,6.12932,6.12932,6.12792,6.12821,7000000.0
2005-06-17 11:12:00,6.12862,6.12965,6.12834,6.12834,15000000.0
2005-06-17 11:13:00,6.12816,6.12847,6.12661,6.1276,11000000.0
2005-06-17 11:14:00,6.12775,6.12879,6.12724,6.1282,18000000.0
2005-06-17 11:15:00,6.12786,6.12822,6.1262,6.12822,11000000.0
2005-06-17 11:16:00,6.12894,6.13025,6.12847,6.12847,13000000.0
2005-06-17 11:17:00,6.12885,6.12945,6.12847,6.12859,13000000.0
2005-06-17 11:18:00,6.12974,6.13006,6.12802,6.12815,9000000.0
2005-06-17 11:19:00,6.12796,6.12923,6.12732,6.12739,17000000.0
2005-06-17 11:20:00,6.12742,6.12932,6.12742,6.12777,14000000.0
2005-06-17 11:21:00,6.129,6.12985,6.12755,6.12951,14000000.0
2005-06-17 11:22:00,6.13014,6.13191,6.1301,6.13083,22000000.0
2005-06-17 11:23:00,6.13158,6.13275,6.13152,6.13206,8000000.0
2005-06-17 11:24:00,6.13329,6.13329,6.13069,6.13069,18000000.0
2005-06-17 11:25:00,6.13136,6.13136,6.12842,6.13125,9000000.0
2005-06-17 11:26:00,6.13257,6.13258,6.13042,6.13092,15000000.0
2005-06-17 11:27:00,6.13042,6.13067,6.12923,6.12923,10000000.0
2005-06-17 11:28:00,6.12921,6.12993,6.12847,6.12993,13000000.0
2005-06-17 11:29:00,6.12892,6.13004,6.12836,6.13004,17000000.0
2005-06-17 11:30:00,6.13019,6.13304,6.13019,6.13149,13000000.0
2005-06-17 11:31:00,6.13248,6.13382,6.1324,6.13382,12000000.0
2005-06-17 11:32:00,6.13163,6.13242,6.13039,6.13039,20000000.0
2005-06-17 11:33:00,6.13075,6.13297,6.13075,6.13233,16000000.0
2005-06-17 11:34:00,6.13236,6.13367,6.13143,6.13148,13000000.0
2005-06-17 11:35:00,6.13221,6.13272,6.13146,6.13268,14000000.0
2005-06-17 11:36:00,6.13225,6.13235,6.13117,6.13163,11000000.0
2005-06-17 11:37:00,6.13103,6.13194,6.12966,6.13109,16000000.0
2005-06-17 11:38:00,6.13188,6.13273,6.13148,6.13273,8000000.0
2005-06-17 11:39:00,6.13187,6.13263,6.13136,6.13206,11000000.0
2005-06-17 11:40:00,6.13202,6.13226,6.13039,6.13134,12000000.0
2005-06-17 11:41:00,6.13112,6.1321,6.13037,6.13037,10000000.0
2005-06-17 11:42:00,6.13214,6.13243,6.13104,6.13215,10000000.0
2005-06-17 11:43:00,6.13213,6.13238,6.13129,6.13218,17000000.0
2005-06-17 11:44:00,6.13239,6.13304,6.13127,6.13174,15000000.0
2005-06-17 11:45:00,6.13128,6.1327,6.13109,6.13192,16000000.0
2005-06-17 11:46:00,6.13248,6.13358,6.13198,6.13306,7000000.0
2005-06-17 11:47:00,6.13273,6.13358,6.13183,6.13318,16000000.0
2005-06-17 11:48:00,6.13303,6.13315,6.1315,6.13215,13000000.0
2005-06-17 11:49:00,6.13227,6.1323,6.13134,6.1323,10000000.0
2005-06-17 11:50:00,6.13281,6.13359,6.13193,6.13337,12000000.0
2005-06-17 11:51:00,6.13273,6.13273,6.12953,6.13199,14000000.0
2005-06-17 11:52:00,6.13285,6.13285,6.13043,6.13093,18000000.0
2005-06-17 11:53:00,6.13081,6.13199,6.13035,6.13035,16000000.0
2005-06-17 11:54:00,6.13053,6.13084,6.12933,6.12933,8000000.0
2005-06-17 11:55:00,6.12955,6.13009,6.1294,6.12998,8000000.0
2005-06-17 11:56:00,6.13485,6.13485,6.12926,6.1294,8000000.0
2005-06-17 11:57:00,6.12982,6.13125,6.12964,6.13041,11000000.0
2005-06-17 11:58:00,6.13013,6.13013,6.12828,6.12961,14000000.0
2005-06-17 11:59:00,6.12924,6.12957,6.1284,6.1284,11000000.0
2005-06-17 12:00:00,6.12795,6.12872,6.127,6.12784,15000000.0
2005-06-17 12:01:00,6.12863,6.13239,6.12818,6.13146,13000000.0
2005-06-17 12:02:00,6.13119,6.13119,6.12689,6.12773,15000000.0
2005-06-17 12:03:00,6.12691,6.12853,6.1267,6.12708,11000000.0
2005-06-17 12:04:00,6.12679,6.12727,6.12624,6.12669,9000000.0
2005-06-17 12:05:00,6.12673,6.1274,6.12593,6.1274,9000000.0
2005-06-17 12:06:00,6.12771,6.131,6.12615,6.131,15000000.0
2005-06-17 12:07:00,6.12948,6.12948,6.12444,6.12444,11000000.0
2005-06-17 12:08:00,6.12382,6.12541,6.12296,6.12433,8000000.0
2005-06-17 12:09:00,6.12234,6.12312,6.12045,6.12045,18000000.0
2005-06-17 12:10:00,6.12033,6.12082,6.11759,6.11935,14000000.0
2005-06-17 12:11:00,6.118,6.11897,6.11761,6.11866,9000000.0
2005-06-17 12:12:00,6.11866,6.11954,6.11789,6.11862,18000000.0
2005-06-17 12:13:00,6.1194,6.12081,6.11857,6.12081,12000000.0
2005-06-17 12:14:00,6.12031,6.12077,6.11951,6.11951,10000000.0
2005-06-17 12:15:00,6.11891,6.11984,6.11854,6.11977,8000000.0
2005-06-17 12:16:00,6.11943,6.11946,6.11856,6.11868,14000000.0
2005-06-17 12:17:00,6.11896,6.12024,6.11863,6.11896,13000000.0
2005-06-17 12:18:00,6.11889,6.12042,6.11847,6.12042,10000000.0
2005-06-17 12:19:00,6.11987,6.12066,6.11947,6.11986,11000000.0
2005-06-17 12:20:00,6.12036,6.12036,6.11916,6.11941,8000000.0
2005-06-17 12:21:00,6.12065,6.12121,6.1193,6.1199,20000000.0
2005-06-17 12:22:00,6.11994,6.11994,6.11835,6.11902,14000000.0
2005-06-17 12:23:00,6.11816,6.11832,6.11676,6.11737,11000000.0
2005-06-17 12:24:00,6.11595,6.11613,6.11268,6.11268,17000000.0
2005-06-17 12:25:00,6.1122,6.11254,6.10919,6.11034,12000000.0
2005-06-17 12:26:00,6.10995,6.11093,6.10985,6.11093,7000000.0
2005-06-17 12:27:00,6.11229,6.11308,6.11107,6.11107,7000000.0
2005-06-17 12:28:00,6.11168,6.11326,6.11147,6.11222,19000000.0
2005-06-17 12:29:00,6.11281,6.11457,6.11281,6.11457,12000000.0
2005-06-17 12:30:00,6.11545,6.11658,6.11545,6.11552,10000000.0
2005-06-17 12:31:00,6.11635,6.11679,6.11513,6.11632,12000000.0
2005-06-17 12:32:00,6.11603,6.1166,6.11545,6.11575,12000000.0
2005-06-17 12:33:00,6.11557,6.11557,6.11284,6.11284,15000000.0
2005-06-17 12:34:00,6.11311,6.11451,6.11299,6.11447,12000000.0
2005-06-17 12:35:00,6.11363,6.11409,6.11147,6.11306,12000000.0
2005-06-17 12:36:00,6.11255,6.11414,6.11237,6.1133,15000000.0
2005-06-17 12:37:00,6.1129,6.11391,6.11266,6.11391,8000000.0
2005-06-17 12:38:00,6.1131,6.11378,6.11214,6.11288,15000000.0
2005-06-17 12:39:00,6.11084,6.11126,6.10939,6.11038,14000000.0
2005-06-17 12:40:00,6.10925,6.11098,6.10827,6.10827,18000000.0
2005-06-17 12:41:00,6.10783,6.10822,6.10689,6.10768,11000000.0
2005-06-17 12:42:00,6.10769,6.10838,6.10693,6.10813,17000000.0
2005-06-17 12:43:00,6.1076,6.10834,6.10708,6.10812,11000000.0
2005-06-17 12:44:00,6.10771,6.1079,6.10469,6.10478,13000000.0
2005-06-17 12:45:00,6.10311,6.10353,6.1025,6.10331,10000000.0
2005-06-17 12:46:00,6.10393,6.10401,6.10161,6.10161,20000000.0
2005-06-17 12:47:00,6.1024,6.10324,6.1022,6.1027,10000000.0
2005-06-17 12:48:00,6.10267,6.10463,6.10267,6.10463,10000000.0
2005-06-17 12:49:00,6.1041,6.10544,6.10405,6.10469,15000000.0
2005-06-17 12:50:00,6.10554,6.10626,6.1045,6.10584,14000000.0
2005-06-17 12:51:00,6.10677,6.10701,6.10445,6.10445,14000000.0
2005-06-17 12:52:00,6.10533,6.10538,6.10423,6.10516,9000000.0
2005-06-17 12:53:00,6.10466,6.10642,6.10466,6.10642,9000000.0
2005-06-17 12:54:00,6.10559,6.10638,6.10441,6.10603,20000000.0
2005-06-17 12:55:00,6.10565,6.10709,6.10416,6.10709,12000000.0
2005-06-17 12:56:00,6.10616,6.10853,6.10616,6.10835,7000000.0
2005-06-17 12:57:00,6.10812,6.10934,6.10807,6.10866,13000000.0
2005-06-17 12:58:00,6.10732,6.10957,6.10732,6.10933,16000000.0
2005-06-17 12:59:00,6.10916,6.11034,6.10782,6.10927,14000000.0
2005-06-17 13:00:00,6.10882,6.11108,6.10691,6.11108,12000000.0
2005-06-17 13:01:00,6.10975,6.11039,6.10881,6.10881,17000000.0
2005-06-17 13:02:00,6.10866,6.10994,6.10819,6.10851,10000000.0
2005-06-17 13:03:00,6.10773,6.10773,6.10628,6.10649,22000000.0
2005-06-17 13:04:00,6.10639,6.108,6.10639,6.10714,20000000.0
2005-06-17 13:05:00,6.10812,6.10842,6.10679,6.10793,14000000.0
2005-06-17 13:06:00,6.10719,6.10904,6.10719,6.1088,17000000.0
2005-06-17 13:07:00,6.10714,6.10832,6.1066,6.10738,22000000.0
2005-06-17 13:08:00,6.10617,6.10757,6.10562,6.10657,12000000.0
2005-06-17 13:09:00,6.10623,6.10641,6.10457,6.10457,12000000.0
2005-06-17 13:10:00,6.10402,6.10677,6.10402,6.10433,20000000.0
2005-06-17 13:11:00,6.10554,6.10554,6.10432,6.10445,12000000.0
2005-06-17 13:12:00,6.10423,6.10512,6.10364,6.1037,16000000.0
2005-06-17 13:13:00,6.10248,6.10405,6.10173,6.1035,14000000.0
2005-06-17 13:14:00,6.10382,6.10472,6.10253,6.10466,17000000.0
2005-06-17 13:15:00,6.10399,6.10529,6.10348,6.10501,7000000.0
2005-06-17 13:16:00,6.10468,6.10532,6.10397,6.10405,9000000.0
2005-06-17 13:17:00,6.1052,6.10579,6.10326,6.10326,15000000.0
2005-06-17 13:18:00,6.10476,6.10529,6.10324,6.10405,17000000.0
2005-06-17 13:19:00,6.10431,6.10431,6.10218,6.10218,15000000.0
2005-06-17 13:20:00,6.10143,6.10378,6.10143,6.10374,12000000.0
2005-06-17 13:21:00,6.10378,6.10378,6.10134,6.10245,24000000.0
2005-06-17 13:22:00,6.10108,6.10262,6.10024,6.10262,12000000.0
2005-06-17 13:23:00,6.10152,6.1025,6.10046,6.10067,12000000.0
2005-06-17 13:24:00,6.10049,6.10254,6.10026,6.10145,18000000.0
2005-06-17 13:25:00,6.10223,6.10246,6.10099,6.10195,12000000.0
2005-06-17 13:26:00,6.10266,6.10531,6.10257,6.10278,12000000.0
2005-06-17 13:27:00,6.10306,6.10357,6.10253,6.10267,9000000.0
2005-06-17 13:28:00,6.10314,6.10423,6.10265,6.10359,15000000.0
2005-06-17 13:29:00,6.10356,6.10423,6.10287,6.10325,14000000.0
2005-06-17 13:30:00,6.10268,6.10359,6.10252,6.10297,11000000.0
2005-06-17 13:31:00,6.10383,6.10414,6.10287,6.10369,11000000.0
2005-06-17 13:32:00,6.10525,6.10557,6.104,6.1045,8000000.0
2005-06-17 13:33:00,6.10542,6.10665,6.10479,6.10583,14000000.0
2005-06-17 13:34:00,6.10598,6.10922,6.10598,6.10851,11000000.0
2005-06-17 13:35:00,6.1081,6.10938,6.10771,6.10812,16000000.0
2005-06-17 13:36:00,6.10962,6.11082,6.10949,6.10949,8000000.0
2005-06-17 13:37:00,6.11046,6.11052,6.10927,6.11052,17000000.0
2005-06-17 13:38:00,6.1091,6.11097,6.1091,6.11027,14000000.0
2005-06-17 13:39:00,6.11044,6.11044,6.10924,6.11025,10000000.0
2005-06-17 13:40:00,6.11062,6.11063,6.10936,6.10992,8000000.0
2005-06-17 13:41:00,6.11034,6.11116,6.10992,6.11116,11000000.0
2005-06-17 13:42:00,6.11142,6.11206,6.10837,6.111,14000000.0
2005-06-17 13:43:00,6.11213,6.11213,6.10991,6.10991,11000000.0
2005-06-17 13:44:00,6.11019,6.11154,6.11016,6.11154,11000000.0
2005-06-17 13:45:00,6.11156,6.1117,6.11033,6.1104,14000000.0
2005-06-17 13:46:00,6.11104,6.11104,6.10859,6.10976,11000000.0
2005-06-17 13:47:00,6.10888,6.10931,6.10772,6.10931,13000000.0
2005-06-17 13:48:00,6.10951,6.10951,6.10829,6.10838,14000000.0
2005-06-17 13:49:00,6.10871,6.10895,6.10762,6.10803,12000000.0
2005-06-17 13:50:00,6.10774,6.10817,6.10653,6.10812,16000000.0
2005-06-17 13:51:00,6.10817,6.10865,6.10774,6.10806,14000000.0
2005-06-17 13:52:00,6.10899,6.1093,6.10829,6.10878,10000000.0
2005-06-17 13:53:00,6.11016,6.11059,6.10906,6.10971,10000000.0
2005-06-17 13:54:00,6.1084,6.11061,6.10837,6.10963,8000000.0
2005-06-17 13:55:00,6.10978,6.1109,6.10951,6.1109,13000000.0
2005-06-17 13:56:00,6.11015,6.11162,6.10935,6.11033,17000000.0
2005-06-17 13:57:00,6.11121,6.11121,6.10884,6.11001,13000000.0
2005-06-17 13:58:00,6.11014,6.11014,6.1093,6.1101,7000000.0
2005-06-17 13:59:00,6.11026,6.11082,6.10998,6.11032,9000000.0
2005-06-17 14:00:00,6.10901,6.10941,6.10768,6.1081,7000000.0
2005-06-17 14:01:00,6.10761,6.10897,6.10695,6.10843,11000000.0
2005-06-17 14:02:00,6.10826,6.10863,6.10717,6.10817,19000000.0
2005-06-17 14:03:00,6.10771,6.10807,6.1055,6.10612,13000000.0
2005-06-17 14:04:00,6.10593,6.10656,6.1048,6.10581,22000000.0
2005-06-17 14:05:00,6.10616,6.10616,6.10423,6.10569,17000000.0
2005-06-17 14:06:00,6.10626,6.10631,6.10464,6.10611,11000000.0
2005-06-17 14:07:00,6.1063,6.1063,6.10462,6.10534,9000000.0
2005-06-17 14:08:00,6.10463,6.10478,6.10331,6.10366,11000000.0
2005-06-17 14:09:00,6.10511,6.10581,6.10448,6.10578,12000000.0
2005-06-17 14:10:00,6.10574,6.10608,6.10437,6.10608,13000000.0
2005-06-17 14:11:00,6.10501,6.10566,6.10451,6.10531,14000000.0
2005-06-17 14:12:00,6.10437,6.10775,6.10437,6.10642,11000000.0
2005-06-17 14:13:00,6.10719,6.10801,6.10717,6.10786,11000000.0
2005-06-17 14:14:00,6.10696,6.10807,6.10677,6.10786,7000000.0
2005-06-17 14:15:00,6.10752,6.10818,6.10643,6.10643,14000000.0
2005-06-17 14:16:00,6.10627,6.10744,6.10627,6.10713,13000000.0
2005-06-17 14:17:00,6.10601,6.10817,6.10601,6.10767,22000000.0
2005-06-17 14:18:00,6.10714,6.10824,6.10675,6.1075,15000000.0
2005-06-17 14:19:00,6.10737,6.10787,6.10622,6.10738,12000000.0
2005-06-17 14:20:00,6.10575,6.10713,6.10575,6.10698,7000000.0
2005-06-17 14:21:00,6.10553,6.107,6.10553,6.10627,13000000.0
2005-06-17 14:22:00,6.1055,6.10644,6.10518,6.10601,8000000.0
2005-06-17 14:23:00,6.10565,6.10686,6.10549,6.10657,11000000.0
2005-06-17 14:24:00,6.10627,6.10627,6.10387,6.10387,13000000.0
2005-06-17 14:25:00,6.10404,6.10642,6.10404,6.10588,15000000.0
2005-06-17 14:26:00,6.10668,6.10668,6.10514,6.10514,8000000.0
2005-06-17 14:27:00,6.10582,6.10582,6.10473,6.10483,10000000.0
2005-06-17 14:28:00,6.1054,6.10712,6.10528,6.1059,11000000.0
2005-06-17 14:29:00,6.10636,6.10824,6.10532,6.10824,21000000.0
2005-06-17 14:30:00,6.10879,6.10879,6.10323,6.10334,11000000.0
2005-06-17 14:31:00,6.10224,6.10682,6.10178,6.10682,17000000.0
2005-06-17 14:32:00,6.10947,6.11559,6.10947,6.11467,15000000.0
2005-06-17 14:33:00,6.11671,6.11801,6.11527,6.11762,8000000.0
2005-06-17 14:34:00,6.11826,6.11826,6.11551,6.11551,9000000.0
2005-06-17 14:35:00,6.11452,6.1153,6.11373,6.11491,11000000.0
2005-06-17 14:36:00,6.11428,6.11428,6.11095,6.11197,15000000.0
2005-06-17 14:37:00,6.11396,6.11414,6.1121,6.11268,8000000.0
2005-06-17 14:38:00,6.1138,6.1147,6.11328,6.1147,10000000.0
2005-06-17 14:39:00,6.11431,6.11431,6.11001,6.11001,19000000.0
2005-06-17 14:40:00,6.10707,6.10846,6.10461,6.1048,15000000.0
2005-06-17 14:41:00,6.1034,6.10522,6.10329,6.10516,15000000.0
2005-06-17 14:42:00,6.10497,6.10551,6.10356,6.10361,17000000.0
2005-06-17 14:43:00,6.10347,6.10398,6.09978,6.10162,15000000.0
2005-06-17 14:44:00,6.10232,6.10297,6.10087,6.10142,15000000.0
2005-06-17 14:45:00,6.10034,6.10161,6.09953,6.10082,9000000.0
2005-06-17 14:46:00,6.10276,6.1033,6.10086,6.10165,11000000.0
2005-06-17 14:47:00,6.10103,6.10457,6.09887,6.1008,12000000.0
2005-06-17 14:48:00,6.101,6.10156,6.09893,6.09933,12000000.0
2005-06-17 14:49:00,6.09783,6.09931,6.09621,6.09906,12000000.0
2005-06-17 14:50:00,6.09929,6.10035,6.09867,6.09945,15000000.0
2005-06-17 14:51:00,6.09815,6.10707,6.09815,6.10707,10000000.0
2005-06-17 14:52:00,6.11018,6.11072,6.10847,6.10847,13000000.0
2005-06-17 14:53:00,6.10889,6.10964,6.1074,6.10894,13000000.0
2005-06-17 14:54:00,6.1084,6.11132,6.10824,6.10981,9000000.0
2005-06-17 14:55:00,6.11034,6.11158,6.10996,6.10996,16000000.0
2005-06-17 14:56:00,6.11091,6.11107,6.10721,6.10894,15000000.0
2005-06-17 14:57:00,6.10911,6.11113,6.10807,6.11113,15000000.0
2005-06-17 14:58:00,6.11112,6.1127,6.11051,6.11051,11000000.0
2005-06-17 14:59:00,6.11026,6.11168,6.11026,6.11092,14000000.0
2005-06-17 15:00:00,6.11041,6.11041,6.10759,6.10986,18000000.0
2005-06-17 15:01:00,6.10976,6.10976,6.10766,6.10914,12000000.0
2005-06-17 15:02:00,6.10998,6.10998,6.10816,6.10879,7000000.0
2005-06-17 15:03:00,6.11017,6.11054,6.10937,6.10985,18000000.0
2005-06-17 15:04:00,6.11052,6.11116,6.10977,6.11013,21000000.0
2005-06-17 15:05:00,6.11032,6.11032,6.10918,6.11019,13000000.0
2005-06-17 15:06:00,6.11047,6.11401,6.11047,6.11314,14000000.0
2005-06-17 15:07:00,6.11335,6.11393,6.11164,6.11338,22000000.0
2005-06-17 15:08:00,6.11292,6.11292,6.1097,6.11076,10000000.0
2005-06-17 15:09:00,6.11117,6.11198,6.11055,6.11187,9000000.0
2005-06-17 15:10:00,6.11209,6.11267,6.11095,6.11129,14000000.0
2005-06-17 15:11:00,6.11156,6.11232,6.10916,6.11101,12000000.0
2005-06-17 15:12:00,6.11254,6.11254,6.11034,6.11252,13000000.0
2005-06-17 15:13:00,6.11196,6.11196,6.10811,6.10899,12000000.0
2005-06-17 15:14:00,6.11042,6.11177,6.11024,6.11177,10000000.0
2005-06-17 15:15:00,6.10995,6.11231,6.10975,6.11178,16000000.0
2005-06-17 15:16:00,6.11178,6.11178,6.10923,6.11082,15000000.0
2005-06-17 15:17:00,6.10873,6.1104,6.10869,6.10901,14000000.0
2005-06-17 15:18:00,6.11053,6.11202,6.10994,6.10994,12000000.0
2005-06-17 15:19:00,6.11037,6.11158,6.11025,6.11048,11000000.0
2005-06-17 15:20:00,6.1111,6.11154,6.10982,6.11063,14000000.0
2005-06-17 15:21:00,6.10997,6.11114,6.10953,6.11075,14000000.0
2005-06-17 15:22:00,6.10988,6.11059,6.10907,6.11059,10000000.0
2005-06-17 15:23:00,6.11009,6.11072,6.10855,6.11072,11000000.0
2005-06-17 15:24:00,6.10976,6.11109,6.10926,6.11109,10000000.0
2005-06-17 15:25:00,6.10965,6.11038,6.10885,6.10989,16000000.0
2005-06-17 15:26:00,6.10982,6.1099,6.10803,6.10985,15000000.0
2005-06-17 15:27:00,6.10926,6.10939,6.10825,6.10883,10000000.0
2005-06-17 15:28:00,6.1077,6.1077,6.10639,6.10759,11000000.0
2005-06-17 15:29:00,6.10874,6.10925,6.10779,6.10823,19000000.0
2005-06-17 15:30:00,6.10802,6.10858,6.1074,6.10858,10000000.0
2005-06-17 15:31:00,6.10888,6.10937,6.10794,6.10798,14000000.0
2005-06-17 15:32:00,6.10793,6.10897,6.1068,6.10797,12000000.0
2005-06-17 15:33:00,6.1085,6.10885,6.10781,6.10801,20000000.0
2005-06-17 15:34:00,6.10755,6.1083,6.10709,6.10818,12000000.0
2005-06-17 15:35:00,6.10706,6.10766,6.10672,6.10697,12000000.0
2005-06-17 15:36:00,6.10764,6.10777,6.1057,6.10661,10000000.0
2005-06-17 15:37:00,6.1049,6.10599,6.10402,6.10402,10000000.0
2005-06-17 15:38:00,6.10462,6.10569,6.10404,6.10404,13000000.0
2005-06-17 15:39:00,6.10429,6.10572,6.10429,6.10536,7000000.0
2005-06-17 15:40:00,6.10717,6.10738,6.10674,6.10697,10000000.0
2005-06-17 15:41:00,6.10575,6.10665,6.10575,6.10606,9000000.0
2005-06-17 15:42:00,6.10714,6.10884,6.10714,6.10884,13000000.0
2005-06-17 15:43:00,6.10709,6.10829,6.1059,6.10733,16000000.0
2005-06-17 15:44:00,6.10684,6.10687,6.10519,6.10619,14000000.0
2005-06-17 15:45:00,6.10677,6.10701,6.10567,6.10654,15000000.0
2005-06-17 15:46:00,6.10831,6.11175,6.10624,6.10909,13000000.0
2005-06-17 15:47:00,6.11019,6.11202,6.10903,6.11202,9000000.0
2005-06-17 15:48:00,6.11228,6.1143,6.11224,6.11336,21000000.0
2005-06-17 15:49:00,6.11342,6.11342,6.11074,6.11101,23000000.0
2005-06-17 15:50:00,6.1118,6.11192,6.10927,6.11028,12000000.0
2005-06-17 15:51:00,6.10927,6.11196,6.10904,6.11063,19000000.0
2005-06-17 15:52:00,6.11149,6.11366,6.11146,6.11337,15000000.0
2005-06-17 15:53:00,6.11265,6.11376,6.11238,6.11322,14000000.0
2005-06-17 15:54:00,6.11218,6.11372,6.11196,6.11196,15000000.0
2005-06-17 15:55:00,6.11315,6.11389,6.1123,6.11316,12000000.0
2005-06-17 15:56:00,6.11274,6.11426,6.11274,6.11372,18000000.0
2005-06-17 15:57:00,6.11296,6.1138,6.11194,6.1138,10000000.0
2005-06-17 15:58:00,6.11401,6.11548,6.11351,6.11471,22000000.0
2005-06-17 15:59:00,6.11374,6.11374,6.11153,6.11167,12000000.0
2005-06-17 16:00:00,6.11268,6.11275,6.1101,6.11149,12000000.0
2005-06-17 16:01:00,6.11047,6.11072,6.10939,6.1094,12000000.0
2005-06-17 16:02:00,6.10858,6.10921,6.10653,6.10653,13000000.0
2005-06-17 16:03:00,6.10615,6.10615,6.10283,6.10375,13000000.0
2005-06-17 16:04:00,6.10392,6.10392,6.09949,6.09976,11000000.0
2005-06-17 16:05:00,6.09875,6.10207,6.09843,6.10207,9000000.0
2005-06-17 16:06:00,6.10264,6.10264,6.10044,6.10146,14000000.0
2005-06-17 16:07:00,6.10208,6.10208,6.09981,6.10156,15000000.0
2005-06-17 16:08:00,6.10159,6.10241,6.10012,6.10231,15000000.0
2005-06-17 16:09:00,6.10292,6.10292,6.10101,6.1028,17000000.0
2005-06-17 16:10:00,6.10161,6.10161,6.09829,6.10033,14000000.0
2005-06-17 16:11:00,6.09937,6.09937,6.09696,6.09696,9000000.0
2005-06-17 16:12:00,6.0984,6.09944,6.09827,6.099,15000000.0
2005-06-17 16:13:00,6.09775,6.09963,6.09706,6.0992,14000000.0
2005-06-17 16:14:00,6.09813,6.09832,6.09683,6.09755,12000000.0
2005-06-17 16:15:00,6.09754,6.09841,6.0954,6.09741,14000000.0
2005-06-17 16:16:00,6.09728,6.09793,6.09615,6.09626,13000000.0
2005-06-17 16:17:00,6.09658,6.09835,6.09633,6.09652,18000000.0
2005-06-17 16:18:00,6.09878,6.10117,6.09596,6.09779,13000000.0
2005-06-17 16:19:00,6.09705,6.0976,6.09514,6.09514,8000000.0
2005-06-17 16:20:00,6.09632,6.09797,6.09604,6.09797,13000000.0
2005-06-17 16:21:00,6.09822,6.09856,6.09669,6.09758,12000000.0
2005-06-17 16:22:00,6.09721,6.09827,6.09668,6.09783,11000000.0
2005-06-17 16:23:00,6.09772,6.09959,6.09692,6.09907,14000000.0
2005-06-17 16:24:00,6.09846,6.09846,6.0961,6.09688,15000000.0
2005-06-17 16:25:00,6.09717,6.09717,6.09371,6.09478,11000000.0
2005-06-17 16:26:00,6.09213,6.09213,6.09078,6.09078,8000000.0
2005-06-17 16:27:00,6.09065,6.09175,6.08968,6.09171,10000000.0
2005-06-17 16:28:00,6.09078,6.09264,6.09039,6.09104,15000000.0
2005-06-17 16:29:00,6.09251,6.09265,6.09061,6.09061,7000000.0
2005-06-17 16:30:00,6.0922,6.09294,6.09092,6.09292,16000000.0
2005-06-17 16:31:00,6.09241,6.09368,6.09195,6.09297,14000000.0
2005-06-17 16:32:00,6.09242,6.0931,6.09176,6.09287,7000000.0
2005-06-17 16:33:00,6.09163,6.0918,6.09022,6.09098,8000000.0
2005-06-17 16:34:00,6.09079,6.09079,6.08922,6.09043,8000000.0
2005-06-17 16:35:00,6.09061,6.09079,6.08971,6.09079,9000000.0
2005-06-17 16:36:00,6.0899,6.09103,6.08921,6.09071,13000000.0
2005-06-17 16:37:00,6.08923,6.09028,6.0883,6.089,18000000.0
2005-06-17 16:38:00,6.09009,6.09009,6.08877,6.0895,18000000.0
2005-06-17 16:39:00,6.08844,6.08987,6.08753,6.08753,20000000.0
2005-06-17 16:40:00,6.08802,6.08802,6.0859,6.08696,13000000.0
2005-06-17 16:41:00,6.08717,6.08717,6.0822,6.08292,20000000.0
2005-06-17 16:42:00,6.082,6.08246,6.07935,6.08246,18000000.0
2005-06-17 16:43:00,6.08229,6.08313,6.0812,6.08313,15000000.0
2005-06-17 16:44:00,6.08354,6.08396,6.08225,6.0829,20000000.0
2005-06-17 16:45:00,6.08442,6.08652,6.08233,6.08259,13000000.0
2005-06-17 16:46:00,6.08167,6.08191,6.0795,6.08028,15000000.0
2005-06-17 16:47:00,6.07921,6.07968,6.07779,6.07843,8000000.0
2005-06-17 16:48:00,6.07908,6.07916,6.07801,6.0782,11000000.0
2005-06-17 16:49:00,6.07936,6.08064,6.07839,6.08064,12000000.0
2005-06-17 16:50:00,6.08153,6.08258,6.0806,6.08197,15000000.0
2005-06-17 16:51:00,6.08093,6.08172,6.0797,6.0797,18000000.0
2005-06-17 16:52:00,6.08063,6.08088,6.07881,6.08004,14000000.0
2005-06-17 16:53:00,6.08055,6.08058,6.07953,6.08058,8000000.0
2005-06-17 16:54:00,6.0807,6.08087,6.07951,6.08008,11000000.0
2005-06-17 16:55:00,6.07926,6.07968,6.07797,6.07953,12000000.0
2005-06-17 16:56:00,6.0797,6.07994,6.0789,6.07897,10000000.0
2005-06-17 16:57:00,6.07939,6.08092,6.07927,6.08092,8000000.0
2005-06-17 16:58:00,6.08065,6.08091,6.07972,6.08028,9000000.0
2005-06-17 16:59:00,6.07986,6.08118,6.07909,6.08118,13000000.0
2005-06-17 17:00:00,6.08152,6.08278,6.08146,6.08249,11000000.0
2005-06-17 17:01:00,6.08438,6.08577,6.08359,6.08486,12000000.0
2005-06-17 17:02:00,6.08509,6.08517,6.08368,6.08453,10000000.0
2005-06-17 17:03:00,6.08475,6.08604,6.08212,6.08212,16000000.0
2005-06-17 17:04:00,6.08356,6.08496,6.08133,6.08496,13000000.0
2005-06-17 17:05:00,6.08535,6.08568,6.08321,6.08405,16000000.0
2005-06-17 17:06:00,6.08373,6.08498,6.08328,6.08487,12000000.0
2005-06-17 17:07:00,6.08424,6.08478,6.08334,6.08478,8000000.0
2005-06-17 17:08:00,6.08386,6.08599,6.08247,6.0826,21000000.0
2005-06-17 17:09:00,6.08068,6.08068,6.07863,6.07863,16000000.0
2005-06-17 17:10:00,6.07893,6.0803,6.07847,6.0803,11000000.0
2005-06-17 17:11:00,6.07986,6.08093,6.0797,6.08016,11000000.0
2005-06-17 17:12:00,6.08049,6.08066,6.07814,6.07973,9000000.0
2005-06-17 17:13:00,6.08002,6.08018,6.07903,6.07903,9000000.0
2005-06-17 17:14:00,6.07895,6.07895,6.07646,6.07678,17000000.0
2005-06-17 17:15:00,6.07644,6.07797,6.07584,6.07724,11000000.0
2005-06-17 17:16:00,6.07566,6.07783,6.07566,6.07671,15000000.0
2005-06-17 17:17:00,6.07754,6.07754,6.07555,6.07701,13000000.0
2005-06-17 17:18:00,6.07641,6.07641,6.07473,6.07591,15000000.0
2005-06-17 17:19:00,6.07493,6.07556,6.07376,6.07526,17000000.0
2005-06-17 17:20:00,6.07475,6.07481,6.07288,6.07288,12000000.0
2005-06-17 17:21:00,6.07174,6.07212,6.07072,6.07133,7000000.0
2005-06-17 17:22:00,6.07207,6.07435,6.07135,6.07428,14000000.0
2005-06-17 17:23:00,6.07467,6.0751,6.07365,6.07505,13000000.0
2005-06-17 17:24:00,6.07458,6.07532,6.07368,6.07532,9000000.0
2005-06-17 17:25:00,6.07423,6.07553,6.07423,6.07497,11000000.0
2005-06-17 17:26:00,6.07605,6.07673,6.07248,6.07584,16000000.0
2005-06-17 17:27:00,6.07653,6.07801,6.07622,6.07732,9000000.0
2005-06-17 17:28:00,6.07606,6.07829,6.07606,6.07744,15000000.0
2005-06-17 17:29:00,6.07782,6.07816,6.07679,6.07741,11000000.0
2005-06-17 17:30:00,6.07737,6.07796,6.07605,6.07629,19000000.0
2005-06-17 17:31:00,6.07669,6.07714,6.07568,6.07588,11000000.0
2005-06-17 17:32:00,6.07558,6.07704,6.07504,6.07606,9000000.0
2005-06-17 17:33:00,6.07592,6.07633,6.07467,6.07467,10000000.0
2005-06-17 17:34:00,6.07568,6.07593,6.07484,6.07505,14000000.0
2005-06-17 17:35:00,6.07579,6.07691,6.07536,6.07615,13000000.0
2005-06-17 17:36:00,6.07637,6.07757,6.07612,6.07718,11000000.0
2005-06-17 17:37:00,6.07747,6.07829,6.07668,6.07668,15000000.0
2005-06-17 17:38:00,6.07746,6.07838,6.07646,6.07763,17000000.0
2005-06-17 17:39:00,6.07796,6.07899,6.0774,6.07853,8000000.0
2005-06-17 17:40:00,6.07793,6.07814,6.07651,6.07706,12000000.0
2005-06-17 17:41:00,6.07661,6.07776,6.07573,6.07628,21000000.0
2005-06-17 17:42:00,6.07661,6.07726,6.07521,6.07521,13000000.0
2005-06-17 17:43:00,6.07554,6.0761,6.07427,6.0753,11000000.0
2005-06-17 17:44:00,6.07448,6.07554,6.07309,6.07554,19000000.0
2005-06-17 17:45:00,6.07454,6.07788,6.07446,6.07788,10000000.0
2005-06-17 17:46:00,6.07686,6.07694,6.07526,6.07585,13000000.0
2005-06-17 17:47:00,6.07632,6.07667,6.07524,6.07645,9000000.0
2005-06-17 17:48:00,6.0769,6.07745,6.07536,6.0757,14000000.0
2005-06-17 17:49:00,6.0762,6.07763,6.07535,6.07763,14000000.0
2005-06-17 17:50:00,6.07638,6.07729,6.07568,6.07657,17000000.0
2005-06-17 17:51:00,6.07665,6.07714,6.07616,6.07644,13000000.0
2005-06-17 17:52:00,6.076,6.07653,6.07458,6.0765,24000000.0
2005-06-17 17:53:00,6.07659,6.07714,6.07565,6.07714,16000000.0
2005-06-17 17:54:00,6.07588,6.07753,6.07559,6.07753,16000000.0
2005-06-17 17:55:00,6.07627,6.07767,6.07627,6.07659,13000000.0
2005-06-17 17:56:00,6.07616,6.07718,6.0754,6.07576,15000000.0
2005-06-17 17:57:00,6.07603,6.0769,6.07589,6.07615,10000000.0
2005-06-17 17:58:00,6.07697,6.07746,6.07629,6.07682,15000000.0
2005-06-17 17:59:00,6.07634,6.07749,6.07562,6.07689,13000000.0
2005-06-17 18:00:00,6.07643,6.07727,6.07628,6.07645,7000000.0
2005-06-17 18:01:00,6.07674,6.07766,6.07642,6.0772,18000000.0
2005-06-17 18:02:00,6.07709,6.07796,6.07657,6.07701,17000000.0
2005-06-17 18:03:00,6.07688,6.07729,6.07587,6.07625,16000000.0
2005-06-17 18:04:00,6.07674,6.07739,6.07619,6.07631,14000000.0
2005-06-17 18:05:00,6.07704,6.0776,6.07657,6.0773,13000000.0
2005-06-17 18:06:00,6.07744,6.07744,6.07568,6.07702,18000000.0
2005-06-17 18:07:00,6.07569,6.0758,6.07443,6.07521,12000000.0
2005-06-17 18:08:00,6.07537,6.07707,6.07468,6.07569,18000000.0
2005-06-17 18:09:00,6.0754,6.07611,6.07462,6.07531,12000000.0
2005-06-17 18:10:00,6.074,6.07479,6.07355,6.07454,13000000.0
2005-06-17 18:11:00,6.07501,6.0756,6.07444,6.075,10000000.0
2005-06-17 18:12:00,6.07574,6.07643,6.07493,6.07582,11000000.0
2005-06-17 18:13:00,6.07617,6.07707,6.07579,6.07629,14000000.0
2005-06-17 18:14:00,6.07638,6.0795,6.07638,6.07926,10000000.0
2005-06-17 18:15:00,6.07947,6.07947,6.07822,6.07842,10000000.0
2005-06-17 18:16:00,6.07811,6.07889,6.07798,6.07802,9000000.0
2005-06-17 18:17:00,6.07934,6.07956,6.07817,6.07821,18000000.0
2005-06-17 18:18:00,6.0779,6.07886,6.07754,6.07803,14000000.0
2005-06-17 18:19:00,6.07782,6.07835,6.07732,6.07818,10000000.0
2005-06-17 18:20:00,6.07824,6.07844,6.07671,6.07758,15000000.0
2005-06-17 18:21:00,6.0777,6.07966,6.07753,6.07966,18000000.0
2005-06-17 18:22:00,6.07988,6.07988,6.0786,6.0792,14000000.0
2005-06-17 18:23:00,6.08008,6.08008,6.07862,6.07862,7000000.0
2005-06-17 18:24:00,6.07831,6.07958,6.07793,6.07958,9000000.0
2005-06-17 18:25:00,6.08026,6.08026,6.07755,6.07755,13000000.0
2005-06-17 18:26:00,6.07785,6.07914,6.07742,6.0776,16000000.0
2005-06-17 18:27:00,6.07792,6.07935,6.07766,6.07766,14000000.0
2005-06-17 18:28:00,6.07762,6.07796,6.07717,6.07765,13000000.0
2005-06-17 18:29:00,6.07758,6.07847,6.07737,6.07745,11000000.0
2005-06-17 18:30:00,6.07783,6.07883,6.07706,6.078,16000000.0
2005-06-17 18:31:00,6.07763,6.07864,6.07697,6.07808,12000000.0
2005-06-17 18:32:00,6.07738,6.0788,6.07717,6.0788,11000000.0
2005-06-17 18:33:00,6.07888,6.07928,6.07817,6.07877,13000000.0
2005-06-17 18:34:00,6.07905,6.07946,6.07712,6.07775,13000000.0
2005-06-17 18:35:00,6.07762,6.07918,6.07737,6.07797,18000000.0
2005-06-17 18:36:00,6.0783,6.07951,6.07798,6.07951,18000000.0
2005-06-17 18:37:00,6.0785,6.07976,6.0785,6.07898,18000000.0
2005-06-17 18:38:00,6.07841,6.07927,6.07749,6.07761,11000000.0
2005-06-17 18:39:00,6.07769,6.07814,6.07718,6.07734,11000000.0
2005-06-17 18:40:00,6.07755,6.07888,6.07683,6.07761,14000000.0
2005-06-17 18:41:00,6.07746,6.07833,6.07647,6.07747,16000000.0
2005-06-17 18:42:00,6.07695,6.07802,6.07636,6.07665,14000000.0
2005-06-17 18:43:00,6.07765,6.07814,6.07687,6.07694,10000000.0
2005-06-17 18:44:00,6.07699,6.07837,6.07648,6.07727,13000000.0
2005-06-17 18:45:00,6.07691,6.07749,6.07583,6.0759,13000000.0
2005-06-17 18:46:00,6.07668,6.07689,6.07375,6.07375,12000000.0
2005-06-17 18:47:00,6.07447,6.07468,6.07347,6.07386,14000000.0
2005-06-17 18:48:00,6.07455,6.07455,6.07247,6.07265,15000000.0
2005-06-17 18:49:00,6.07292,6.07366,6.07255,6.07325,12000000.0
2005-06-17 18:50:00,6.07342,6.07389,6.0727,6.07272,9000000.0
2005-06-17 18:51:00,6.07239,6.07303,6.07195,6.07215,17000000.0
2005-06-17 18:52:00,6.071,6.07297,6.071,6.07297,9000000.0
2005-06-17 18:53:00,6.07346,6.07404,6.07174,6.07328,14000000.0
2005-06-17 18:54:00,6.07268,6.07314,6.07117,6.07117,14000000.0
2005-06-17 18:55:00,6.07325,6.07429,6.0729,6.07379,10000000.0
2005-06-17 18:56:00,6.07435,6.0746,6.07311,6.07379,16000000.0
2005-06-17 18:57:00,6.07382,6.07407,6.07243,6.07272,17000000.0
2005-06-17 18:58:00,6.07268,6.07413,6.07268,6.07413,14000000.0
2005-06-17 18:59:00,6.07391,6.07559,6.07304,6.07424,14000000.0
2005-06-17 19:00:00,6.07505,6.07565,6.07474,6.07547,15000000.0
2005-06-17 19:01:00,6.07545,6.07637,6.07477,6.07582,15000000.0
2005-06-17 19:02:00,6.07539,6.07667,6.07506,6.07528,14000000.0
2005-06-17 19:03:00,6.07583,6.07683,6.07512,6.07607,14000000.0
2005-06-17 19:04:00,6.07599,6.0768,6.07587,6.0768,12000000.0
2005-06-17 19:05:00,6.0774,6.07763,6.07609,6.077,15000000.0
2005-06-17 19:06:00,6.07681,6.07681,6.07524,6.07641,16000000.0
2005-06-17 19:07:00,6.07636,6.07659,6.07515,6.07604,20000000.0
2005-06-17 19:08:00,6.07549,6.07588,6.075,6.07555,8000000.0
2005-06-17 19:09:00,6.07636,6.07642,6.07445,6.07515,17000000.0
2005-06-17 19:10:00,6.07506,6.07683,6.07444,6.07632,9000000.0
2005-06-17 19:11:00,6.07619,6.0767,6.07542,6.07582,16000000.0
2005-06-17 19:12:00,6.07591,6.07664,6.07425,6.07664,13000000.0
2005-06-17 19:13:00,6.07641,6.07664,6.07515,6.07587,10000000.0
2005-06-17 19:14:00,6.07572,6.07704,6.07557,6.07686,20000000.0
2005-06-17 19:15:00,6.07719,6.07719,6.076,6.07659,12000000.0
2005-06-17 19:16:00,6.07656,6.07663,6.07575,6.07663,8000000.0
2005-06-17 19:17:00,6.07585,6.07705,6.07549,6.07549,18000000.0
2005-06-17 19:18:00,6.0751,6.07723,6.0751,6.07646,11000000.0
2005-06-17 19:19:00,6.07639,6.07731,6.07582,6.07667,12000000.0
2005-06-17 19:20:00,6.07642,6.07692,6.07572,6.07656,14000000.0
2005-06-17 19:21:00,6.07647,6.07718,6.07615,6.07671,13000000.0
2005-06-17 19:22:00,6.07666,6.07667,6.07541,6.07595,12000000.0
2005-06-17 19:23:00,6.07549,6.07677,6.0752,6.07571,14000000.0
2005-06-17 19:24:00,6.07535,6.07592,6.07444,6.07534,19000000.0
2005-06-17 19:25:00,6.07427,6.07497,6.07378,6.07484,8000000.0
2005-06-17 19:26:00,6.07592,6.07592,6.07499,6.07502,7000000.0
2005-06-17 19:27:00,6.07476,6.07637,6.07473,6.07606,20000000.0
2005-06-17 19:28:00,6.07617,6.07617,6.0743,6.07562,17000000.0
2005-06-17 19:29:00,6.07627,6.07679,6.07596,6.07612,10000000.0
2005-06-17 19:30:00,6.07597,6.07645,6.07537,6.07643,15000000.0
2005-06-17 19:31:00,6.07639,6.07639,6.07533,6.07609,11000000.0
2005-06-17 19:32:00,6.07634,6.07709,6.0758,6.07709,9000000.0
2005-06-17 19:33:00,6.07722,6.07722,6.0754,6.07563,14000000.0
2005-06-17 19:34:00,6.07582,6.07681,6.07537,6.07589,17000000.0
2005-06-17 19:35:00,6.07645,6.0765,6.07531,6.0755,8000000.0
2005-06-17 19:36:00,6.07555,6.0762,6.07535,6.07585,15000000.0
2005-06-17 19:37:00,6.07613,6.07613,6.0745,6.07469,8000000.0
2005-06-17 19:38:00,6.07513,6.07594,6.07398,6.07398,15000000.0
2005-06-17 19:39:00,6.07384,6.0757,6.07384,6.0757,17000000.0
2005-06-17 19:40:00,6.07505,6.07533,6.07406,6.07449,16000000.0
2005-06-17 19:41:00,6.07459,6.07481,6.07382,6.07451,11000000.0
2005-06-17 19:42:00,6.07475,6.07547,6.07435,6.07465,15000000.0
2005-06-17 19:43:00,6.07485,6.07485,6.0741,6.07479,14000000.0
2005-06-17 19:44:00,6.07463,6.07482,6.07357,6.07432,14000000.0
2005-06-17 19:45:00,6.07551,6.07557,6.07429,6.07481,15000000.0
2005-06-17 19:46:00,6.07402,6.07539,6.0735,6.07534,15000000.0
2005-06-17 19:47:00,6.07516,6.07521,6.07374,6.07438,16000000.0
2005-06-17 19:48:00,6.07457,6.07554,6.0742,6.07485,16000000.0
2005-06-17 19:49:00,6.07515,6.07554,6.07474,6.07554,8000000.0
2005-06-17 19:50:00,6.07483,6.07536,6.07357,6.07357,9000000.0
2005-06-17 19:51:00,6.07308,6.07501,6.07308,6.07387,19000000.0
2005-06-17 19:52:00,6.07386,6.07398,6.07312,6.07312,11000000.0
2005-06-17 19:53:00,6.07311,6.07402,6.07272,6.07307,14000000.0
2005-06-17 19:54:00,6.07319,6.07378,6.07319,6.07345,18000000.0
2005-06-17 19:55:00,6.07372,6.07457,6.0736,6.07455,13000000.0
2005-06-17 19:56:00,6.07409,6.0745,6.07291,6.07325,10000000.0
2005-06-17 19:57:00,6.07354,6.07417,6.07248,6.07365,16000000.0
2005-06-17 19:58:00,6.07401,6.07648,6.07401,6.07561,15000000.0
2005-06-17 19:59:00,6.07487,6.07487,6.07325,6.07353,14000000.0
2005-06-17 20:00:00,6.07364,6.07506,6.07364,6.07506,11000000.0
2005-06-17 20:01:00,6.0742,6.07512,6.07371,6.07486,24000000.0
2005-06-17 20:02:00,6.07509,6.07509,6.07424,6.07434,11000000.0
2005-06-17 20:03:00,6.07418,6.07483,6.07392,6.07413,11000000.0
2005-06-17 20:04:00,6.07425,6.07463,6.07305,6.07305,10000000.0
2005-06-17 20:05:00,6.07399,6.07501,6.07315,6.07398,17000000.0
2005-06-17 20:06:00,6.07405,6.07437,6.07274,6.07371,10000000.0
2005-06-17 20:07:00,6.07364,6.07412,6.07224,6.07229,14000000.0
2005-06-17 20:08:00,6.07311,6.07364,6.07147,6.07147,13000000.0
2005-06-17 20:09:00,6.06973,6.07104,6.06872,6.06944,11000000.0
2005-06-17 20:10:00,6.06924,6.06924,6.06442,6.06629,11000000.0
2005-06-17 20:11:00,6.06375,6.06555,6.06319,6.06411,9000000.0
2005-06-17 20:12:00,6.06348,6.06348,6.06126,6.06166,16000000.0
2005-06-17 20:13:00,6.06159,6.06159,6.05813,6.05813,11000000.0
2005-06-17 20:14:00,6.05659,6.05938,6.05659,6.05793,19000000.0
2005-06-17 20:15:00,6.05862,6.05884,6.05731,6.05731,13000000.0
2005-06-17 20:16:00,6.0588,6.05985,6.05769,6.05854,15000000.0
2005-06-17 20:17:00,6.0586,6.05941,6.05779,6.05805,8000000.0
2005-06-17 20:18:00,6.05863,6.05863,6.05644,6.05644,14000000.0
2005-06-17 20:19:00,6.0574,6.05969,6.05679,6.05969,14000000.0
2005-06-17 20:20:00,6.06001,6.06001,6.05732,6.05813,12000000.0
2005-06-17 20:21:00,6.05781,6.05935,6.05781,6.05935,9000000.0
2005-06-17 20:22:00,6.0595,6.05965,6.05808,6.05829,17000000.0
2005-06-17 20:23:00,6.05866,6.05909,6.05777,6.05812,11000000.0
2005-06-17 20:24:00,6.05852,6.06028,6.05852,6.05959,16000000.0
2005-06-17 20:25:00,6.06102,6.06234,6.05922,6.06234,11000000.0
2005-06-17 20:26:00,6.06085,6.06221,6.06067,6.06166,8000000.0
2005-06-17 20:27:00,6.06051,6.0618,6.0604,6.06049,13000000.0
2005-06-17 20:28:00,6.06199,6.0623,6.06022,6.06147,15000000.0
2005-06-17 20:29:00,6.06258,6.06258,6.06104,6.06222,16000000.0
2005-06-17 20:30:00,6.06104,6.06147,6.05891,6.0596,8000000.0
2005-06-17 20:31:00,6.05803,6.05952,6.05788,6.05791,18000000.0
2005-06-17 20:32:00,6.05902,6.05998,6.05875,6.0593,7000000.0
2005-06-17 20:33:00,6.05954,6.06076,6.05887,6.05898,13000000.0
2005-06-17 20:34:00,6.05968,6.05983,6.05921,6.0593,13000000.0
2005-06-17 20:35:00,6.06109,6.06113,6.05974,6.05997,9000000.0
2005-06-17 20:36:00,6.06016,6.061,6.05909,6.05936,17000000.0
2005-06-17 20:37:00,6.0594,6.06075,6.05882,6.06033,14000000.0
2005-06-17 20:38:00,6.06062,6.0614,6.06019,6.06033,16000000.0
2005-06-17 20:39:00,6.06137,6.06227,6.06123,6.06227,14000000.0
2005-06-17 20:40:00,6.06083,6.06191,6.06015,6.06153,17000000.0
2005-06-17 20:41:00,6.0617,6.0617,6.05984,6.06157,16000000.0
2005-06-17 20:42:00,6.06162,6.06162,6.05991,6.06059,22000000.0
2005-06-17 20:43:00,6.0601,6.06058,6.05901,6.0601,18000000.0
2005-06-17 20:44:00,6.06006,6.06045,6.05823,6.05855,16000000.0
2005-06-17 20:45:00,6.0581,6.05879,6.05751,6.05852,8000000.0
2005-06-17 20:46:00,6.05784,6.05874,6.05723,6.05723,19000000.0
2005-06-17 20:47:00,6.05562,6.05646,6.05449,6.05599,12000000.0
2005-06-17 20:48:00,6.05566,6.05678,6.05566,6.05671,9000000.0
2005-06-17 20:49:00,6.05622,6.05751,6.05594,6.0574,19000000.0
2005-06-17 20:50:00,6.05705,6.05736,6.05588,6.057,15000000.0
2005-06-17 20:51:00,6.05791,6.05843,6.05645,6.05802,9000000.0
2005-06-17 20:52:00,6.05776,6.05778,6.05688,6.05708,11000000.0
2005-06-17 20:53:00,6.05758,6.0576,6.05663,6.05686,15000000.0
2005-06-17 20:54:00,6.05731,6.05823,6.05678,6.05756,12000000.0
2005-06-17 20:55:00,6.05613,6.05729,6.05613,6.05685,18000000.0
2005-06-17 20:56:00,6.05645,6.05774,6.05592,6.05755,12000000.0
2005-06-17 20:57:00,6.05794,6.05806,6.05693,6.05701,13000000.0
2005-06-17 20:58:00,6.05677,6.05772,6.0564,6.05725,11000000.0
2005-06-17 20:59:00,6.0577,6.05805,6.05688,6.05689,11000000.0
2005-06-17 21:00:00,6.05776,6.05874,6.05661,6.05776,17000000.0
2005-06-17 21:01:00,6.05826,6.05826,6.05677,6.05716,10000000.0
2005-06-17 21:02:00,6.05774,6.05822,6.05674,6.05674,8000000.0
2005-06-17 21:03:00,6.05737,6.05858,6.05655,6.05767,19000000.0
2005-06-17 21:04:00,6.05669,6.05774,6.05614,6.0569,18000000.0
2005-06-17 21:05:00,6.05669,6.05872,6.05669,6.05807,14000000.0
2005-06-17 21:06:00,6.05923,6.06048,6.059,6.05919,12000000.0
2005-06-17 21:07:00,6.05877,6.0596,6.05789,6.05789,10000000.0
2005-06-17 21:08:00,6.05906,6.05927,6.05742,6.05742,14000000.0
2005-06-17 21:09:00,6.05872,6.05989,6.05838,6.05946,16000000.0
2005-06-17 21:10:00,6.05845,6.05943,6.05845,6.05938,15000000.0
2005-06-17 21:11:00,6.05952,6.05972,6.05765,6.05921,13000000.0
2005-06-17 21:12:00,6.05923,6.05923,6.05835,6.05922,10000000.0
2005-06-17 21:13:00,6.05952,6.05952,6.05804,6.05949,14000000.0
2005-06-17 21:14:00,6.05972,6.06009,6.0591,6.06009,10000000.0
2005-06-17 21:15:00,6.06014,6.06033,6.05858,6.05967,15000000.0
2005-06-17 21:16:00,6.05932,6.05946,6.05821,6.05821,11000000.0
2005-06-17 21:17:00,6.05936,6.05947,6.05799,6.05868,13000000.0
2005-06-17 21:18:00,6.05835,6.05897,6.05764,6.05788,17000000.0
2005-06-17 21:19:00,6.05921,6.05981,6.05833,6.05896,12000000.0
2005-06-17 21:20:00,6.05872,6.05917,6.05835,6.05917,14000000.0
2005-06-17 21:21:00,6.05925,6.06025,6.05858,6.05858,11000000.0
2005-06-17 21:22:00,6.05847,6.05957,6.05847,6.05957,9000000.0
2005-06-17 21:23:00,6.0594,6.05949,6.05833,6.05894,7000000.0
2005-06-17 21:24:00,6.05911,6.05991,6.05861,6.05984,11000000.0
2005-06-17 21:25:00,6.06027,6.06077,6.05967,6.05989,7000000.0
2005-06-17 21:26:00,6.06051,6.06068,6.05901,6.06016,13000000.0
2005-06-17 21:27:00,6.05954,6.06133,6.05944,6.06133,11000000.0
2005-06-17 21:28:00,6.06121,6.06121,6.05798,6.05969,15000000.0
2005-06-17 21:29:00,6.05862,6.05957,6.05764,6.05857,12000000.0
2005-06-17 21:30:00,6.05787,6.05937,6.05787,6.05881,10000000.0
2005-06-17 21:31:00,6.05892,6.0602,6.05892,6.0602,10000000.0
2005-06-17 21:32:00,6.05959,6.05959,6.05753,6.05914,12000000.0
2005-06-17 21:33:00,6.05813,6.05859,6.05721,6.05834,19000000.0
2005-06-17 21:34:00,6.05831,6.05831,6.05727,6.05774,8000000.0
2005-06-17 21:35:00,6.05661,6.0585,6.05661,6.05754,20000000.0
2005-06-17 21:36:00,6.05766,6.05821,6.05705,6.05705,19000000.0
2005-06-17 21:37:00,6.05745,6.05789,6.05575,6.05697,19000000.0
2005-06-17 21:38:00,6.05656,6.0568,6.05537,6.0568,13000000.0
2005-06-17 21:39:00,6.05737,6.05751,6.05521,6.05618,17000000.0
2005-06-17 21:40:00,6.05626,6.05826,6.05604,6.05826,7000000.0
2005-06-17 21:41:00,6.05826,6.0586,6.05754,6.05776,11000000.0
2005-06-17 21:42:00,6.05735,6.05878,6.05667,6.05878,18000000.0
2005-06-17 21:43:00,6.0589,6.05911,6.05722,6.0574,13000000.0
2005-06-17 21:44:00,6.05767,6.05896,6.05767,6.05796,16000000.0
2005-06-17 21:45:00,6.05701,6.05894,6.05701,6.05824,11000000.0
2005-06-17 21:46:00,6.05816,6.05925,6.05792,6.05892,13000000.0
2005-06-17 21:47:00,6.05894,6.05894,6.05702,6.05844,13000000.0
2005-06-17 21:48:00,6.05817,6.05902,6.05708,6.05708,17000000.0
2005-06-17 21:49:00,6.0573,6.05775,6.05697,6.05755,8000000.0
2005-06-17 21:50:00,6.05688,6.05795,6.05659,6.05753,11000000.0
2005-06-17 21:51:00,6.05779,6.05785,6.05559,6.0557,13000000.0
2005-06-17 21:52:00,6.05514,6.05709,6.0551,6.05655,13000000.0
2005-06-17 21:53:00,6.05691,6.05749,6.05632,6.05665,14000000.0
2005-06-17 21:54:00,6.05637,6.05675,6.05582,6.05674,11000000.0
2005-06-17 21:55:00,6.05682,6.05682,6.05535,6.05535,17000000.0
2005-06-17 21:56:00,6.05495,6.05574,6.05495,6.05551,12000000.0
2005-06-17 21:57:00,6.05529,6.05602,6.05487,6.05501,16000000.0
2005-06-17 21:58:00,6.0556,6.05628,6.0555,6.05617,9000000.0
2005-06-17 21:59:00,6.05543,6.05712,6.05543,6.05597,18000000.0
2005-06-17 22:00:00,6.05617,6.05786,6.05617,6.05786,13000000.0
2005-06-17 22:01:00,6.05775,6.05781,6.05679,6.05723,11000000.0
2005-06-17 22:02:00,6.05749,6.05749,6.05581,6.05581,17000000.0
2005-06-17 22:03:00,6.05764,6.05792,6.05641,6.05694,23000000.0
2005-06-17 22:04:00,6.057,6.057,6.05528,6.05627,15000000.0
2005-06-17 22:05:00,6.05563,6.05694,6.05548,6.05548,14000000.0
2005-06-17 22:06:00,6.05563,6.05668,6.05563,6.05668,15000000.0
2005-06-17 22:07:00,6.05656,6.05668,6.05515,6.05523,9000000.0
2005-06-17 22:08:00,6.05597,6.05623,6.05442,6.05539,18000000.0
2005-06-17 22:09:00,6.05619,6.05621,6.0546,6.0546,11000000.0
2005-06-17 22:10:00,6.05475,6.05637,6.05475,6.05622,7000000.0
2005-06-17 22:11:00,6.0554,6.05552,6.05443,6.05467,8000000.0
2005-06-17 22:12:00,6.05414,6.05508,6.05347,6.05476,16000000.0
2005-06-17 22:13:00,6.05468,6.05537,6.05329,6.0549,24000000.0
2005-06-17 22:14:00,6.05561,6.05602,6.05463,6.05463,9000000.0
2005-06-17 22:15:00,6.05533,6.05656,6.05514,6.05656,10000000.0
2005-06-17 22:16:00,6.05671,6.05671,6.05526,6.05544,13000000.0
2005-06-17 22:17:00,6.05644,6.05644,6.05479,6.05523,20000000.0
2005-06-17 22:18:00,6.05552,6.05615,6.05402,6.05615,11000000.0
2005-06-17 22:19:00,6.05538,6.05591,6.05409,6.05409,15000000.0
2005-06-17 22:20:00,6.05409,6.05554,6.05405,6.05405,16000000.0
2005-06-17 22:21:00,6.05503,6.05565,6.0539,6.05396,12000000.0
2005-06-17 22:22:00,6.0535,6.05458,6.0532,6.05358,14000000.0
2005-06-17 22:23:00,6.05411,6.05475,6.05356,6.05475,11000000.0
2005-06-17 22:24:00,6.05499,6.05584,6.05432,6.05581,16000000.0
2005-06-17 22:25:00,6.05559,6.05568,6.05427,6.05427,14000000.0
2005-06-17 22:26:00,6.05371,6.05507,6.05371,6.05382,10000000.0
2005-06-17 22:27:00,6.05322,6.05437,6.05318,6.05405,14000000.0
2005-06-17 22:28:00,6.05439,6.05533,6.05399,6.05514,12000000.0
2005-06-17 22:29:00,6.05529,6.0555,6.05401,6.05512,13000000.0
2005-06-17 22:30:00,6.05544,6.05565,6.05427,6.05533,8000000.0
2005-06-17 22:31:00,6.0556,6.05576,6.05449,6.0555,11000000.0
2005-06-17 22:32:00,6.05502,6.05515,6.0534,6.05416,20000000.0
2005-06-17 22:33:00,6.05412,6.05466,6.05376,6.05429,11000000.0
2005-06-17 22:34:00,6.05416,6.05416,6.05257,6.05257,10000000.0
2005-06-17 22:35:00,6.05221,6.05397,6.05208,6.05318,13000000.0
2005-06-17 22:36:00,6.05299,6.05386,6.05299,6.05343,9000000.0
2005-06-17 22:37:00,6.05346,6.05398,6.05218,6.05323,13000000.0
2005-06-17 22:38:00,6.05325,6.05454,6.0529,6.05454,9000000.0
2005-06-17 22:39:00,6.05462,6.05496,6.0538,6.05465,12000000.0
2005-06-17 22:40:00,6.05384,6.05439,6.05316,6.05439,9000000.0
2005-06-17 22:41:00,6.05354,6.05471,6.05314,6.05471,14000000.0
2005-06-17 22:42:00,6.05409,6.05467,6.05361,6.05403,13000000.0
2005-06-17 22:43:00,6.05389,6.05389,6.05273,6.05358,12000000.0
2005-06-17 22:44:00,6.05345,6.05459,6.05296,6.05296,15000000.0
2005-06-17 22:45:00,6.0538,6.05499,6.0538,6.05475,13000000.0
2005-06-17 22:46:00,6.05453,6.05453,6.0532,6.05441,14000000.0
2005-06-17 22:47:00,6.05445,6.05453,6.05331,6.05344,15000000.0
2005-06-17 22:48:00,6.05366,6.05415,6.05307,6.05307,13000000.0
2005-06-17 22:49:00,6.05449,6.05449,6.05279,6.05288,13000000.0
2005-06-17 22:50:00,6.05256,6.05429,6.05256,6.05315,15000000.0
2005-06-17 22:51:00,6.0538,6.05447,6.05376,6.05407,14000000.0
2005-06-17 22:52:00,6.05335,6.05455,6.05289,6.05451,9000000.0
2005-06-17 22:53:00,6.05471,6.05471,6.05275,6.05456,15000000.0
2005-06-17 22:54:00,6.0546,6.05468,6.05374,6.05374,17000000.0
2005-06-17 22:55:00,6.05476,6.05476,6.05377,6.05459,16000000.0
2005-06-17 22:56:00,6.05418,6.05418,6.05281,6.05336,13000000.0
2005-06-17 22:57:00,6.05307,6.05471,6.05284,6.05471,8000000.0
2005-06-17 22:58:00,6.05496,6.05496,6.05318,6.05339,8000000.0
2005-06-17 22:59:00,6.0533,6.05496,6.05212,6.05496,19000000.0
2005-06-20 02:00:00,6.09032,6.0917,6.09026,6.09148,16000000.0
2005-06-20 02:01:00,6.09135,6.09325,6.09074,6.09264,21000000.0
2005-06-20 02:02:00,6.09199,6.09236,6.09076,6.09076,10000000.0
2005-06-20 02:03:00,6.09202,6.0922,6.09041,6.09081,8000000.0
2005-06-20 02:04:00,6.09166,6.09166,6.08868,6.08978,14000000.0
2005-06-20 02:05:00,6.08977,6.0899,6.08761,6.08804,14000000.0
2005-06-20 02:06:00,6.08823,6.08886,6.08748,6.08841,15000000.0
2005-06-20 02:07:00,6.08853,6.08907,6.08722,6.08749,10000000.0
2005-06-20 02:08:00,6.08759,6.0894,6.08756,6.08885,16000000.0
2005-06-20 02:09:00,6.0877,6.08852,6.08701,6.08724,18000000.0
2005-06-20 02:10:00,6.08782,6.08907,6.08747,6.08907,16000000.0
2005-06-20 02:11:00,6.08834,6.0898,6.08834,6.0895,14000000.0
2005-06-20 02:12:00,6.08826,6.09049,6.08819,6.08978,10000000.0
2005-06-20 02:13:00,6.08955,6.08962,6.08838,6.08962,15000000.0
2005-06-20 02:14:00,6.09014,6.09014,6.08818,6.08861,19000000.0
2005-06-20 02:15:00,6.08845,6.08887,6.08772,6.08828,12000000.0
2005-06-20 02:16:00,6.08876,6.08984,6.08676,6.08676,18000000.0
2005-06-20 02:17:00,6.08656,6.08869,6.08656,6.08709,14000000.0
2005-06-20 02:18:00,6.08706,6.089,6.08636,6.08636,12000000.0
2005-06-20 02:19:00,6.08583,6.08689,6.08565,6.08657,14000000.0
2005-06-20 02:20:00,6.08668,6.08668,6.08471,6.08499,13000000.0
2005-06-20 02:21:00,6.08475,6.08727,6.08475,6.08727,15000000.0
2005-06-20 02:22:00,6.08612,6.08717,6.08559,6.08559,13000000.0
2005-06-20 02:23:00,6.08571,6.0872,6.08571,6.08654,16000000.0
2005-06-20 02:24:00,6.08652,6.08674,6.08643,6.08655,17000000.0
2005-06-20 02:25:00,6.08676,6.08837,6.08625,6.08837,10000000.0
2005-06-20 02:26:00,6.08875,6.08875,6.08676,6.08676,13000000.0
2005-06-20 02:27:00,6.08691,6.08747,6.08632,6.08705,7000000.0
2005-06-20 02:28:00,6.08711,6.08776,6.08662,6.08694,9000000.0
2005-06-20 02:29:00,6.08657,6.08657,6.08398,6.08398,20000000.0
2005-06-20 02:30:00,6.08397,6.08527,6.08387,6.0847,11000000.0
2005-06-20 02:31:00,6.08393,6.08453,6.08305,6.08305,9000000.0
2005-06-20 02:32:00,6.08336,6.08361,6.08105,6.08105,13000000.0
2005-06-20 02:33:00,6.08199,6.08203,6.08086,6.0818,14000000.0
2005-06-20 02:34:00,6.08076,6.082,6.08046,6.08161,17000000.0
2005-06-20 02:35:00,6.08138,6.08214,6.08122,6.08128,15000000.0
2005-06-20 02:36:00,6.0821,6.08348,6.08159,6.08159,14000000.0
2005-06-20 02:37:00,6.08211,6.08337,6.08193,6.08227,13000000.0
2005-06-20 02:38:00,6.08148,6.08329,6.08148,6.08247,14000000.0
2005-06-20 02:39:00,6.0824,6.08351,6.0824,6.08257,15000000.0
2005-06-20 02:40:00,6.08257,6.08346,6.08242,6.08346,12000000.0
2005-06-20 02:41:00,6.08325,6.08325,6.08178,6.08296,13000000.0
2005-06-20 02:42:00,6.08304,6.08304,6.08176,6.08267,16000000.0
2005-06-20 02:43:00,6.08256,6.08341,6.08174,6.08251,18000000.0
2005-06-20 02:44:00,6.08128,6.08237,6.08107,6.08118,10000000.0
2005-06-20 02:45:00,6.08173,6.08306,6.08173,6.08306,14000000.0
2005-06-20 02:46:00,6.08269,6.0831,6.08191,6.08191,18000000.0
2005-06-20 02:47:00,6.082,6.08343,6.08156,6.08156,17000000.0
2005-06-20 02:48:00,6.08188,6.0831,6.08182,6.08182,7000000.0
2005-06-20 02:49:00,6.08178,6.08292,6.08159,6.0817,13000000.0
2005-06-20 02:50:00,6.0818,6.08291,6.0816,6.08241,14000000.0
2005-06-20 02:51:00,6.08235,6.08366,6.08235,6.08366,15000000.0
2005-06-20 02:52:00,6.08339,6.08339,6.0817,6.0829,15000000.0
2005-06-20 02:53:00,6.08251,6.08309,6.08133,6.08309,9000000.0
2005-06-20 02:54:00,6.08182,6.08234,6.08125,6.08185,13000000.0
2005-06-20 02:55:00,6.08182,6.08244,6.0811,6.0811,11000000.0
2005-06-20 02:56:00,6.0809,6.08176,6.08077,6.0811,18000000.0
2005-06-20 02:57:00,6.08165,6.08254,6.08128,6.08128,13000000.0
2005-06-20 02:58:00,6.08199,6.0832,6.08169,6.08209,9000000.0
2005-06-20 02:59:00,6.08299,6.08299,6.08102,6.08201,14000000.0
2005-06-20 03:00:00,6.08041,6.08171,6.08041,6.0813,11000000.0
2005-06-20 03:01:00,6.08092,6.08185,6.08031,6.08031,11000000.0
2005-06-20 03:02:00,6.0809,6.0809,6.07859,6.07859,11000000.0
2005-06-20 03:03:00,6.07821,6.07934,6.07807,6.07934,23000000.0
2005-06-20 03:04:00,6.07921,6.0797,6.0789,6.07931,11000000.0
2005-06-20 03:05:00,6.07917,6.08013,6.07822,6.07844,17000000.0
2005-06-20 03:06:00,6.07959,6.0798,6.07826,6.07864,9000000.0
2005-06-20 03:07:00,6.07869,6.07935,6.07791,6.07905,15000000.0
2005-06-20 03:08:00,6.07853,6.07979,6.07853,6.07894,12000000.0
2005-06-20 03:09:00,6.0784,6.07968,6.07756,6.07756,15000000.0
2005-06-20 03:10:00,6.07783,6.07922,6.07769,6.07922,19000000.0
2005-06-20 03:11:00,6.07821,6.07823,6.07731,6.07731,15000000.0
2005-06-20 03:12:00,6.07777,6.07866,6.07704,6.07781,18000000.0
2005-06-20 03:13:00,6.07857,6.08055,6.07857,6.08055,18000000.0
2005-06-20 03:14:00,6.08216,6.08229,6.08123,6.08123,10000000.0
2005-06-20 03:15:00,6.08076,6.08158,6.08042,6.08043,7000000.0
2005-06-20 03:16:00,6.08105,6.08203,6.08042,6.0814,8000000.0
2005-06-20 03:17:00,6.07949,6.08006,6.07768,6.07966,10000000.0
2005-06-20 03:18:00,6.07853,6.0797,6.0778,6.07873,15000000.0
2005-06-20 03:19:00,6.07799,6.07799,6.07704,6.0775,10000000.0
2005-06-20 03:20:00,6.07772,6.07874,6.07712,6.07762,16000000.0
2005-06-20 03:21:00,6.07779,6.07814,6.07713,6.07724,11000000.0
2005-06-20 03:22:00,6.07706,6.07824,6.07676,6.07702,10000000.0
2005-06-20 03:23:00,6.07717,6.07937,6.0771,6.07937,12000000.0
2005-06-20 03:24:00,6.07892,6.07918,6.07802,6.0785,13000000.0
2005-06-20 03:25:00,6.07824,6.07938,6.07754,6.07829,11000000.0
2005-06-20 03:26:00,6.07754,6.07819,6.07705,6.0775,13000000.0
2005-06-20 03:27:00,6.07736,6.07815,6.0766,6.07791,14000000.0
2005-06-20 03:28:00,6.0783,6.07943,6.07765,6.07842,18000000.0
2005-06-20 03:29:00,6.07856,6.08025,6.07856,6.07976,15000000.0
2005-06-20 03:30:00,6.0807,6.08145,6.0807,6.08093,10000000.0
2005-06-20 03:31:00,6.08087,6.0815,6.07999,6.08078,13000000.0
2005-06-20 03:32:00,6.08186,6.08219,6.08069,6.08094,16000000.0
2005-06-20 03:33:00,6.08174,6.08266,6.08059,6.08059,13000000.0
2005-06-20 03:34:00,6.08133,6.08198,6.08036,6.08058,16000000.0
2005-06-20 03:35:00,6.07953,6.07985,6.07872,6.07977,10000000.0
2005-06-20 03:36:00,6.07932,6.07966,6.07862,6.07902,11000000.0
2005-06-20 03:37:00,6.07819,6.07939,6.07814,6.07908,13000000.0
2005-06-20 03:38:00,6.07826,6.07962,6.07753,6.07956,13000000.0
2005-06-20 03:39:00,6.0798,6.08001,6.07909,6.0793,13000000.0
2005-06-20 03:40:00,6.07913,6.08037,6.07875,6.07941,12000000.0
2005-06-20 03:41:00,6.07949,6.08031,6.07825,6.07825,16000000.0
2005-06-20 03:42:00,6.07824,6.0795,6.07824,6.07917,21000000.0
2005-06-20 03:43:00,6.07898,6.08019,6.07883,6.08019,18000000.0
2005-06-20 03:44:00,6.07991,6.07991,6.0789,6.07898,15000000.0
2005-06-20 03:45:00,6.07912,6.07954,6.07822,6.07859,9000000.0
2005-06-20 03:46:00,6.07863,6.07915,6.07824,6.07868,8000000.0
2005-06-20 03:47:00,6.0789,6.08048,6.0789,6.08048,11000000.0
2005-06-20 03:48:00,6.081,6.081,6.07854,6.07945,9000000.0
2005-06-20 03:49:00,6.07988,6.08,6.07883,6.0796,16000000.0
2005-06-20 03:50:00,6.07929,6.08081,6.07929,6.07983,19000000.0
2005-06-20 03:51:00,6.08009,6.08046,6.07941,6.08013,9000000.0
2005-06-20 03:52:00,6.08034,6.08076,6.07919,6.08041,19000000.0
2005-06-20 03:53:00,6.08073,6.08132,6.0802,6.08107,10000000.0
2005-06-20 03:54:00,6.08112,6.08112,6.07994,6.08024,17000000.0
2005-06-20 03:55:00,6.08003,6.08003,6.07837,6.07876,16000000.0
2005-06-20 03:56:00,6.07994,6.08038,6.07928,6.07956,7000000.0
2005-06-20 03:57:00,6.07908,6.08039,6.07908,6.07926,11000000.0
2005-06-20 03:58:00,6.08105,6.08171,6.08002,6.08002,12000000.0
2005-06-20 03:59:00,6.08009,6.08103,6.07986,6.07986,17000000.0
2005-06-20 04:00:00,6.07929,6.08078,6.07929,6.07956,12000000.0
2005-06-20 04:01:00,6.07903,6.07979,6.07846,6.07848,16000000.0
2005-06-20 04:02:00,6.07798,6.07867,6.07741,6.07825,14000000.0
2005-06-20 04:03:00,6.07831,6.07839,6.07801,6.07806,12000000.0
2005-06-20 04:04:00,6.07806,6.07932,6.07806,6.07858,16000000.0
2005-06-20 04:05:00,6.07896,6.0802,6.07828,6.07858,13000000.0
2005-06-20 04:06:00,6.07907,6.08047,6.07907,6.07943,16000000.0
2005-06-20 04:07:00,6.07913,6.07987,6.0788,6.0788,13000000.0
2005-06-20 04:08:00,6.07898,6.08042,6.07898,6.07975,14000000.0
2005-06-20 04:09:00,6.07929,6.08048,6.07912,6.07974,10000000.0
2005-06-20 04:10:00,6.07947,6.08009,6.07842,6.07875,12000000.0
2005-06-20 04:11:00,6.07855,6.07979,6.07855,6.07927,14000000.0
2005-06-20 04:12:00,6.07944,6.08035,6.07937,6.07937,19000000.0
2005-06-20 04:13:00,6.07917,6.08057,6.07917,6.07951,20000000.0
2005-06-20 04:14:00,6.07944,6.08054,6.07944,6.08054,12000000.0
2005-06-20 04:15:00,6.08083,6.08091,6.07946,6.07946,8000000.0
2005-06-20 04:16:00,6.0795,6.08129,6.0795,6.08063,13000000.0
2005-06-20 04:17:00,6.08192,6.08192,6.07988,6.08079,15000000.0
2005-06-20 04:18:00,6.08038,6.0807,6.08003,6.0807,9000000.0
2005-06-20 04:19:00,6.08194,6.08194,6.08029,6.08051,12000000.0
2005-06-20 04:20:00,6.08083,6.08262,6.08083,6.08112,9000000.0
2005-06-20 04:21:00,6.08107,6.08255,6.08103,6.08183,17000000.0
2005-06-20 04:22:00,6.08216,6.08345,6.08216,6.08235,14000000.0
2005-06-20 04:23:00,6.08233,6.08352,6.08198,6.08204,10000000.0
2005-06-20 04:24:00,6.0828,6.08309,6.08244,6.08244,12000000.0
2005-06-20 04:25:00,6.08265,6.08368,6.08252,6.08368,10000000.0
2005-06-20 04:26:00,6.08418,6.08422,6.08399,6.08422,7000000.0
2005-06-20 04:27:00,6.0838,6.0838,6.08267,6.08284,15000000.0
2005-06-20 04:28:00,6.08252,6.08352,6.08252,6.08281,7000000.0
2005-06-20 04:29:00,6.08264,6.0839,6.08264,6.0839,14000000.0
2005-06-20 04:30:00,6.08397,6.08397,6.08285,6.08286,11000000.0
2005-06-20 04:31:00,6.0831,6.08402,6.08164,6.08279,15000000.0
2005-06-20 04:32:00,6.084,6.0861,6.08397,6.08573,17000000.0
2005-06-20 04:33:00,6.08544,6.08713,6.08519,6.08661,14000000.0
2005-06-20 04:34:00,6.08561,6.08713,6.08561,6.08593,9000000.0
2005-06-20 04:35:00,6.08589,6.08589,6.08483,6.08579,12000000.0
2005-06-20 04:36:00,6.08613,6.08679,6.08557,6.08637,12000000.0
2005-06-20 04:37:00,6.08591,6.08591,6.08393,6.08472,12000000.0
2005-06-20 04:38:00,6.08482,6.08555,6.08445,6.08555,11000000.0
2005-06-20 04:39:00,6.08577,6.08577,6.0836,6.08518,17000000.0
2005-06-20 04:40:00,6.0852,6.0852,6.08373,6.08449,9000000.0
2005-06-20 04:41:00,6.08445,6.08511,6.08381,6.08394,10000000.0
2005-06-20 04:42:00,6.08387,6.08483,6.08387,6.08409,8000000.0
2005-06-20 04:43:00,6.08374,6.08522,6.08374,6.08416,18000000.0
2005-06-20 04:44:00,6.08395,6.08474,6.08355,6.08406,9000000.0
2005-06-20 04:45:00,6.08427,6.08489,6.08405,6.08456,9000000.0
2005-06-20 04:46:00,6.08433,6.08441,6.08408,6.08441,16000000.0
2005-06-20 04:47:00,6.08471,6.08566,6.08432,6.08466,12000000.0
2005-06-20 04:48:00,6.08469,6.08524,6.08417,6.08419,10000000.0
2005-06-20 04:49:00,6.08417,6.08517,6.0834,6.08437,16000000.0
2005-06-20 04:50:00,6.08445,6.08555,6.08416,6.08431,16000000.0
2005-06-20 04:51:00,6.08455,6.08533,6.0836,6.08432,20000000.0
2005-06-20 04:52:00,6.08413,6.08477,6.08366,6.08382,13000000.0
2005-06-20 04:53:00,6.08399,6.08473,6.08384,6.08415,11000000.0
2005-06-20 04:54:00,6.08387,6.08442,6.08327,6.08398,11000000.0
2005-06-20 04:55:00,6.0834,6.08341,6.08067,6.0815,12000000.0
2005-06-20 04:56:00,6.08207,6.08228,6.08187,6.08196,16000000.0
2005-06-20 04:57:00,6.08202,6.08285,6.082,6.08246,7000000.0
2005-06-20 04:58:00,6.0818,6.08238,6.08089,6.08142,13000000.0
2005-06-20 04:59:00,6.08195,6.083,6.08103,6.083,17000000.0
2005-06-20 05:00:00,6.0818,6.08225,6.08116,6.08164,10000000.0
2005-06-20 05:01:00,6.08165,6.08207,6.08094,6.0818,13000000.0
2005-06-20 05:02:00,6.08352,6.08352,6.08206,6.08239,18000000.0
2005-06-20 05:03:00,6.08232,6.08281,6.0818,6.0818,9000000.0
2005-06-20 05:04:00,6.08195,6.08246,6.08116,6.08185,12000000.0
2005-06-20 05:05:00,6.08205,6.08261,6.0807,6.08141,10000000.0
2005-06-20 05:06:00,6.08141,6.08238,6.0812,6.08199,20000000.0
2005-06-20 05:07:00,6.08153,6.08252,6.08065,6.08252,10000000.0
2005-06-20 05:08:00,6.08241,6.08288,6.0817,6.08198,17000000.0
2005-06-20 05:09:00,6.08139,6.0819,6.08064,6.08088,15000000.0
2005-06-20 05:10:00,6.0808,6.08159,6.08047,6.08139,10000000.0
2005-06-20 05:11:00,6.08104,6.08104,6.07985,6.08053,16000000.0
2005-06-20 05:12:00,6.08105,6.08206,6.08105,6.08191,7000000.0
2005-06-20 05:13:00,6.08186,6.08186,6.0804,6.08136,12000000.0
2005-06-20 05:14:00,6.08085,6.08163,6.0801,6.08035,14000000.0
2005-06-20 05:15:00,6.07982,6.08106,6.07982,6.08106,16000000.0
2005-06-20 05:16:00,6.08252,6.08278,6.08246,6.08273,15000000.0
2005-06-20 05:17:00,6.08259,6.08259,6.08168,6.08219,10000000.0
2005-06-20 05:18:00,6.08198,6.08328,6.08198,6.0824,13000000.0
2005-06-20 05:19:00,6.08217,6.08342,6.08217,6.08257,13000000.0
2005-06-20 05:20:00,6.08233,6.08273,6.08165,6.0827,20000000.0
2005-06-20 05:21:00,6.08205,6.0825,6.08135,6.08182,9000000.0
2005-06-20 05:22:00,6.08069,6.08137,6.08003,6.08044,17000000.0
2005-06-20 05:23:00,6.07995,6.08089,6.07936,6.08046,14000000.0
2005-06-20 05:24:00,6.07995,6.08125,6.07975,6.08047,19000000.0
2005-06-20 05:25:00,6.08021,6.08033,6.08003,6.08018,13000000.0
2005-06-20 05:26:00,6.08003,6.08127,6.08003,6.08034,13000000.0
2005-06-20 05:27:00,6.08049,6.08123,6.07932,6.08107,13000000.0
2005-06-20 05:28:00,6.08149,6.08149,6.08022,6.08022,10000000.0
2005-06-20 05:29:00,6.08012,6.08092,6.07965,6.08035,17000000.0
2005-06-20 05:30:00,6.08055,6.08151,6.08001,6.08001,21000000.0
2005-06-20 05:31:00,6.08026,6.08026,6.07879,6.07951,13000000.0
2005-06-20 05:32:00,6.07897,6.08082,6.07882,6.08054,16000000.0
2005-06-20 05:33:00,6.08091,6.08091,6.08012,6.08037,13000000.0
2005-06-20 05:34:00,6.07901,6.0805,6.07865,6.07865,13000000.0
2005-06-20 05:35:00,6.07911,6.07976,6.07864,6.07908,14000000.0
2005-06-20 05:36:00,6.07902,6.08024,6.07833,6.07857,18000000.0
2005-06-20 05:37:00,6.07868,6.08017,6.07868,6.08015,12000000.0
2005-06-20 05:38:00,6.07857,6.07967,6.07766,6.07863,13000000.0
2005-06-20 05:39:00,6.07877,6.07974,6.07823,6.07968,21000000.0
2005-06-20 05:40:00,6.07971,6.07971,6.07814,6.07814,14000000.0
2005-06-20 05:41:00,6.07833,6.07952,6.07827,6.0791,13000000.0
2005-06-20 05:42:00,6.07863,6.07882,6.07728,6.07762,8000000.0
2005-06-20 05:43:00,6.07898,6.07898,6.07709,6.07816,13000000.0
2005-06-20 05:44:00,6.07811,6.079,6.07739,6.07739,13000000.0
2005-06-20 05:45:00,6.07737,6.07906,6.07737,6.07766,24000000.0
2005-06-20 05:46:00,6.07759,6.07861,6.07738,6.07758,14000000.0
2005-06-20 05:47:00,6.07719,6.07849,6.07715,6.07802,11000000.0
2005-06-20 05:48:00,6.07846,6.07996,6.0782,6.07943,18000000.0
2005-06-20 05:49:00,6.07896,6.07911,6.07807,6.07807,10000000.0
2005-06-20 05:50:00,6.07816,6.07942,6.07816,6.07873,10000000.0
2005-06-20 05:51:00,6.0788,6.07974,6.07835,6.07974,11000000.0
2005-06-20 05:52:00,6.07811,6.07864,6.07762,6.07864,19000000.0
2005-06-20 05:53:00,6.0789,6.07975,6.0785,6.07975,15000000.0
2005-06-20 05:54:00,6.07851,6.07851,6.07695,6.07725,7000000.0
2005-06-20 05:55:00,6.07686,6.07816,6.07648,6.07708,12000000.0
2005-06-20 05:56:00,6.07677,6.0774,6.07551,6.07691,16000000.0
2005-06-20 05:57:00,6.07722,6.07839,6.07711,6.07839,11000000.0
2005-06-20 05:58:00,6.07834,6.07834,6.07705,6.07705,22000000.0
2005-06-20 05:59:00,6.07673,6.07818,6.07673,6.07812,9000000.0
2005-06-20 06:00:00,6.07759,6.07899,6.07754,6.07818,17000000.0
2005-06-20 06:01:00,6.0784,6.07968,6.0784,6.07968,18000000.0
2005-06-20 06:02:00,6.07998,6.07998,6.07882,6.07893,18000000.0
2005-06-20 06:03:00,6.07895,6.0796,6.07864,6.07864,16000000.0
2005-06-20 06:04:00,6.07879,6.08006,6.07865,6.08006,8000000.0
2005-06-20 06:05:00,6.07978,6.07978,6.0787,6.0789,10000000.0
2005-06-20 06:06:00,6.0782,6.079,6.07802,6.07851,27000000.0
2005-06-20 06:07:00,6.07873,6.08006,6.07873,6.07998,17000000.0
2005-06-20 06:08:00,6.0795,6.07986,6.07852,6.07986,14000000.0
2005-06-20 06:09:00,6.08015,6.08041,6.08011,6.08041,13000000.0
2005-06-20 06:10:00,6.08015,6.0806,6.08015,6.08056,14000000.0
2005-06-20 06:11:00,6.07993,6.07993,6.07759,6.07759,16000000.0
2005-06-20 06:12:00,6.07915,6.07962,6.0786,6.0786,17000000.0
2005-06-20 06:13:00,6.07844,6.07848,6.07819,6.07829,14000000.0
2005-06-20 06:14:00,6.07846,6.07892,6.07761,6.0789,12000000.0
2005-06-20 06:15:00,6.07854,6.07944,6.07794,6.07944,13000000.0
2005-06-20 06:16:00,6.07962,6.07962,6.07798,6.07864,14000000.0
2005-06-20 06:17:00,6.07819,6.0784,6.0781,6.0781,11000000.0
2005-06-20 06:18:00,6.07837,6.0794,6.07833,6.07833,12000000.0
2005-06-20 06:19:00,6.07831,6.07924,6.07831,6.07924,19000000.0
2005-06-20 06:20:00,6.07912,6.0804,6.07912,6.0804,11000000.0
2005-06-20 06:21:00,6.0804,6.08059,6.08032,6.08056,9000000.0
2005-06-20 06:22:00,6.08046,6.08055,6.08026,6.08033,22000000.0
2005-06-20 06:23:00,6.0803,6.0803,6.0792,6.07932,18000000.0
2005-06-20 06:24:00,6.07967,6.08006,6.07951,6.07988,8000000.0
2005-06-20 06:25:00,6.0789,6.08049,6.0789,6.07971,9000000.0
2005-06-20 06:26:00,6.0798,6.08093,6.07946,6.08093,13000000.0
2005-06-20 06:27:00,6.08112,6.08118,6.08004,6.08028,15000000.0
2005-06-20 06:28:00,6.08005,6.08121,6.07996,6.08121,18000000.0
2005-06-20 06:29:00,6.08145,6.0817,6.08137,6.08137,16000000.0
2005-06-20 06:30:00,6.08132,6.08132,6.07874,6.0791,10000000.0
2005-06-20 06:31:00,6.07934,6.08015,6.07934,6.08005,13000000.0
2005-06-20 06:32:00,6.08002,6.08057,6.07961,6.07964,10000000.0
2005-06-20 06:33:00,6.07991,6.0805,6.07984,6.08004,10000000.0
2005-06-20 06:34:00,6.07861,6.07991,6.0784,6.07953,15000000.0
2005-06-20 06:35:00,6.08011,6.0815,6.07934,6.08051,13000000.0
2005-06-20 06:36:00,6.08124,6.08194,6.08002,6.08091,23000000.0
2005-06-20 06:37:00,6.08126,6.08168,6.08043,6.08091,11000000.0
2005-06-20 06:38:00,6.0815,6.08231,6.08138,6.08226,17000000.0
2005-06-20 06:39:00,6.08197,6.08197,6.08079,6.08107,8000000.0
2005-06-20 06:40:00,6.08263,6.08316,6.08123,6.08202,15000000.0
2005-06-20 06:41:00,6.08214,6.08239,6.08169,6.08239,15000000.0
2005-06-20 06:42:00,6.08386,6.08386,6.08262,6.08262,16000000.0
2005-06-20 06:43:00,6.08209,6.08296,6.08162,6.08162,12000000.0
2005-06-20 06:44:00,6.08347,6.08465,6.08347,6.08427,13000000.0
2005-06-20 06:45:00,6.08394,6.08581,6.08394,6.08422,14000000.0
2005-06-20 06:46:00,6.08399,6.08445,6.08322,6.08399,12000000.0
2005-06-20 06:47:00,6.08398,6.08453,6.08361,6.08409,11000000.0
2005-06-20 06:48:00,6.08412,6.08458,6.08345,6.08429,15000000.0
2005-06-20 06:49:00,6.08474,6.08474,6.0832,6.08443,17000000.0
2005-06-20 06:50:00,6.08457,6.08518,6.08395,6.08435,13000000.0
2005-06-20 06:51:00,6.08444,6.08529,6.0843,6.08442,8000000.0
2005-06-20 06:52:00,6.08427,6.08488,6.08367,6.0839,14000000.0
2005-06-20 06:53:00,6.08438,6.08546,6.08404,6.08427,13000000.0
2005-06-20 06:54:00,6.08478,6.08599,6.08461,6.08599,8000000.0
2005-06-20 06:55:00,6.08607,6.08607,6.08456,6.08558,10000000.0
2005-06-20 06:56:00,6.08545,6.0855,6.08424,6.08425,11000000.0
2005-06-20 06:57:00,6.08387,6.08443,6.08322,6.08322,17000000.0
2005-06-20 06:58:00,6.08273,6.08366,6.08197,6.08366,12000000.0
2005-06-20 06:59:00,6.08308,6.08357,6.08234,6.08242,14000000.0
2005-06-20 07:00:00,6.08319,6.08483,6.08319,6.08483,11000000.0
2005-06-20 07:01:00,6.08417,6.08478,6.08321,6.08321,10000000.0
2005-06-20 07:02:00,6.08373,6.08402,6.08373,6.08382,14000000.0
2005-06-20 07:03:00,6.08382,6.08457,6.08357,6.08457,7000000.0
2005-06-20 07:04:00,6.08504,6.08508,6.08479,6.0849,16000000.0
2005-06-20 07:05:00,6.08447,6.08474,6.08369,6.08387,15000000.0
2005-06-20 07:06:00,6.08363,6.08434,6.08363,6.084,16000000.0
2005-06-20 07:07:00,6.08319,6.08455,6.08316,6.08386,12000000.0
2005-06-20 07:08:00,6.08436,6.08554,6.0839,6.08554,8000000.0
2005-06-20 07:09:00,6.08574,6.08574,6.08461,6.08538,8000000.0
2005-06-20 07:10:00,6.08599,6.08611,6.08437,6.08501,16000000.0
2005-06-20 07:11:00,6.08593,6.0871,6.08588,6.08679,17000000.0
2005-06-20 07:12:00,6.08547,6.08636,6.08486,6.08549,20000000.0
2005-06-20 07:13:00,6.08582,6.08687,6.08574,6.0866,18000000.0
2005-06-20 07:14:00,6.08729,6.08792,6.08693,6.08693,11000000.0
2005-06-20 07:15:00,6.08673,6.08799,6.08637,6.08684,18000000.0
2005-06-20 07:16:00,6.08674,6.08768,6.08674,6.08705,18000000.0
2005-06-20 07:17:00,6.08696,6.08745,6.08632,6.08675,12000000.0
2005-06-20 07:18:00,6.08705,6.08753,6.08626,6.08626,18000000.0
2005-06-20 07:19:00,6.0866,6.08785,6.08635,6.08659,14000000.0
2005-06-20 07:20:00,6.08689,6.08751,6.08633,6.08685,18000000.0
2005-06-20 07:21:00,6.08678,6.08678,6.08604,6.08612,13000000.0
2005-06-20 07:22:00,6.08679,6.08809,6.08658,6.08685,14000000.0
2005-06-20 07:23:00,6.0869,6.08734,6.08632,6.08632,15000000.0
2005-06-20 07:24:00,6.08667,6.08781,6.08667,6.08779,16000000.0
2005-06-20 07:25:00,6.08758,6.08758,6.08613,6.08614,15000000.0
2005-06-20 07:26:00,6.08706,6.08812,6.08677,6.08724,13000000.0
2005-06-20 07:27:00,6.08816,6.08824,6.08681,6.08729,12000000.0
2005-06-20 07:28:00,6.08697,6.08794,6.08697,6.08794,22000000.0
2005-06-20 07:29:00,6.08891,6.09003,6.08825,6.0893,16000000.0
2005-06-20 07:30:00,6.08948,6.09034,6.08831,6.08873,14000000.0
2005-06-20 07:31:00,6.08997,6.08997,6.08807,6.08843,13000000.0
2005-06-20 07:32:00,6.08857,6.0894,6.08839,6.08874,9000000.0
2005-06-20 07:33:00,6.08809,6.08919,6.08809,6.0882,7000000.0
2005-06-20 07:34:00,6.08796,6.08887,6.08697,6.08887,18000000.0
2005-06-20 07:35:00,6.08938,6.08938,6.08755,6.08808,9000000.0
2005-06-20 07:36:00,6.08835,6.08941,6.08736,6.08808,13000000.0
2005-06-20 07:37:00,6.08821,6.08881,6.08772,6.08878,11000000.0
2005-06-20 07:38:00,6.08946,6.08984,6.08824,6.08849,11000000.0
2005-06-20 07:39:00,6.0886,6.09003,6.08819,6.08891,19000000.0
2005-06-20 07:40:00,6.08979,6.09063,6.08936,6.08946,11000000.0
2005-06-20 07:41:00,6.09027,6.09185,6.09027,6.09184,7000000.0
2005-06-20 07:42:00,6.09159,6.09296,6.09138,6.09273,13000000.0
2005-06-20 07:43:00,6.0924,6.09283,6.09162,6.09168,14000000.0
2005-06-20 07:44:00,6.09165,6.09296,6.09135,6.09145,10000000.0
2005-06-20 07:45:00,6.09225,6.09265,6.0911,6.0911,8000000.0
2005-06-20 07:46:00,6.09137,6.09249,6.09115,6.09165,13000000.0
2005-06-20 07:47:00,6.09236,6.09397,6.09228,6.09271,15000000.0
2005-06-20 07:48:00,6.09303,6.09491,6.09303,6.09454,13000000.0
2005-06-20 07:49:00,6.09336,6.09409,6.09282,6.09376,10000000.0
2005-06-20 07:50:00,6.09326,6.09411,6.09265,6.09305,17000000.0
2005-06-20 07:51:00,6.09274,6.09288,6.09076,6.09095,16000000.0
2005-06-20 07:52:00,6.0908,6.09183,6.09014,6.09183,13000000.0
2005-06-20 07:53:00,6.09162,6.0918,6.09073,6.09175,10000000.0
2005-06-20 07:54:00,6.09187,6.09236,6.09112,6.09196,11000000.0
2005-06-20 07:55:00,6.09169,6.09259,6.09104,6.09259,12000000.0
2005-06-20 07:56:00,6.0931,6.09351,6.0916,6.09317,13000000.0
2005-06-20 07:57:00,6.09275,6.09415,6.09249,6.09377,8000000.0
2005-06-20 07:58:00,6.09427,6.09473,6.09294,6.09466,14000000.0
2005-06-20 07:59:00,6.09342,6.0951,6.0925,6.0951,15000000.0
2005-06-20 08:00:00,6.09429,6.09485,6.09406,6.09416,10000000.0
2005-06-20 08:01:00,6.09386,6.09698,6.09386,6.09698,13000000.0
2005-06-20 08:02:00,6.09584,6.09689,6.09522,6.09592,14000000.0
2005-06-20 08:03:00,6.09492,6.09617,6.09492,6.09558,12000000.0
2005-06-20 08:04:00,6.09567,6.09861,6.09567,6.09707,16000000.0
2005-06-20 08:05:00,6.09749,6.09812,6.09583,6.09621,14000000.0
2005-06-20 08:06:00,6.09403,6.09482,6.09222,6.09222,19000000.0
2005-06-20 08:07:00,6.0929,6.09348,6.09197,6.09271,19000000.0
2005-06-20 08:08:00,6.09285,6.09321,6.09244,6.09308,11000000.0
2005-06-20 08:09:00,6.09261,6.09426,6.09247,6.094,10000000.0
2005-06-20 08:10:00,6.0935,6.09436,6.09294,6.09318,16000000.0
2005-06-20 08:11:00,6.09243,6.09378,6.09232,6.0935,9000000.0
2005-06-20 08:12:00,6.09309,6.09318,6.09192,6.09249,10000000.0
2005-06-20 08:13:00,6.09311,6.09337,6.09224,6.09337,11000000.0
2005-06-20 08:14:00,6.0922,6.09222,6.08957,6.08986,12000000.0
2005-06-20 08:15:00,6.08944,6.08952,6.08821,6.08859,15000000.0
2005-06-20 08:16:00,6.08722,6.08796,6.08686,6.08788,14000000.0
2005-06-20 08:17:00,6.08692,6.08836,6.08659,6.08752,10000000.0
2005-06-20 08:18:00,6.08716,6.08804,6.08706,6.08758,9000000.0
2005-06-20 08:19:00,6.08722,6.09017,6.08681,6.08702,11000000.0
2005-06-20 08:20:00,6.08645,6.08684,6.08548,6.08629,11000000.0
2005-06-20 08:21:00,6.08855,6.08919,6.08723,6.08919,20000000.0
2005-06-20 08:22:00,6.09009,6.091,6.08845,6.091,8000000.0
2005-06-20 08:23:00,6.09103,6.09311,6.0884,6.08955,12000000.0
2005-06-20 08:24:00,6.08799,6.08856,6.08725,6.08785,13000000.0
2005-06-20 08:25:00,6.08775,6.08854,6.08604,6.08739,12000000.0
2005-06-20 08:26:00,6.08773,6.08857,6.08697,6.08718,13000000.0
2005-06-20 08:27:00,6.08846,6.0885,6.08598,6.08638,11000000.0
2005-06-20 08:28:00,6.08588,6.08588,6.08337,6.08404,8000000.0
2005-06-20 08:29:00,6.08319,6.08359,6.08182,6.08245,12000000.0
2005-06-20 08:30:00,6.08308,6.08311,6.08245,6.08294,11000000.0
2005-06-20 08:31:00,6.08296,6.08493,6.08269,6.08493,10000000.0
2005-06-20 08:32:00,6.08381,6.08405,6.08257,6.08343,13000000.0
2005-06-20 08:33:00,6.08395,6.08396,6.08235,6.08235,11000000.0
2005-06-20 08:34:00,6.08295,6.08555,6.08295,6.08418,17000000.0
2005-06-20 08:35:00,6.08431,6.08619,6.08409,6.0851,11000000.0
2005-06-20 08:36:00,6.08567,6.08681,6.08517,6.08681,10000000.0
2005-06-20 08:37:00,6.08722,6.0877,6.08669,6.0877,9000000.0
2005-06-20 08:38:00,6.0887,6.08932,6.08662,6.0882,18000000.0
2005-06-20 08:39:00,6.09012,6.09027,6.08813,6.08891,8000000.0
2005-06-20 08:40:00,6.08968,6.08968,6.08761,6.08761,7000000.0
2005-06-20 08:41:00,6.08798,6.08924,6.08798,6.08844,16000000.0
2005-06-20 08:42:00,6.08822,6.08903,6.08738,6.08846,14000000.0
2005-06-20 08:43:00,6.08834,6.09075,6.08805,6.08917,12000000.0
2005-06-20 08:44:00,6.0891,6.0891,6.08553,6.08559,9000000.0
2005-06-20 08:45:00,6.08581,6.08819,6.08581,6.08744,18000000.0
2005-06-20 08:46:00,6.08793,6.08834,6.08585,6.08725,14000000.0
2005-06-20 08:47:00,6.08677,6.08783,6.08639,6.08672,18000000.0
2005-06-20 08:48:00,6.08762,6.08843,6.08674,6.08843,12000000.0
2005-06-20 08:49:00,6.08828,6.08867,6.08652,6.08652,14000000.0
2005-06-20 08:50:00,6.08483,6.08518,6.08213,6.0833,16000000.0
2005-06-20 08:51:00,6.0826,6.08428,6.08177,6.08428,21000000.0
2005-06-20 08:52:00,6.08237,6.08424,6.0821,6.08424,20000000.0
2005-06-20 08:53:00,6.08482,6.08488,6.08407,6.08438,7000000.0
2005-06-20 08:54:00,6.08305,6.08424,6.0807,6.08072,17000000.0
2005-06-20 08:55:00,6.08036,6.08241,6.08036,6.08183,12000000.0
2005-06-20 08:56:00,6.08232,6.08456,6.08198,6.08288,17000000.0
2005-06-20 08:57:00,6.08242,6.08275,6.07978,6.07978,16000000.0
2005-06-20 08:58:00,6.07955,6.08078,6.07845,6.07914,12000000.0
2005-06-20 08:59:00,6.07966,6.07987,6.07841,6.07955,13000000.0
2005-06-20 09:00:00,6.08029,6.08143,6.0796,6.07967,17000000.0
2005-06-20 09:01:00,6.07972,6.08054,6.07932,6.08054,13000000.0
2005-06-20 09:02:00,6.08053,6.08944,6.08029,6.08542,8000000.0
2005-06-20 09:03:00,6.08403,6.08403,6.08114,6.08215,16000000.0
2005-06-20 09:04:00,6.08159,6.0824,6.0814,6.08202,8000000.0
2005-06-20 09:05:00,6.08162,6.0838,6.08153,6.08341,11000000.0
2005-06-20 09:06:00,6.08331,6.08331,6.08161,6.08161,10000000.0
2005-06-20 09:07:00,6.08149,6.08257,6.08142,6.08227,10000000.0
2005-06-20 09:08:00,6.08172,6.08289,6.08076,6.08189,19000000.0
2005-06-20 09:09:00,6.08242,6.08303,6.08142,6.08269,16000000.0
2005-06-20 09:10:00,6.08231,6.08288,6.08133,6.0828,8000000.0
2005-06-20 09:11:00,6.08329,6.08342,6.08193,6.08284,11000000.0
2005-06-20 09:12:00,6.08241,6.08305,6.08194,6.08259,16000000.0
2005-06-20 09:13:00,6.08239,6.08346,6.08178,6.08316,15000000.0
2005-06-20 09:14:00,6.08258,6.08367,6.08189,6.08189,17000000.0
2005-06-20 09:15:00,6.0837,6.08468,6.08256,6.08331,12000000.0
2005-06-20 09:16:00,6.08354,6.08354,6.08164,6.08327,14000000.0
2005-06-20 09:17:00,6.08204,6.08204,6.08045,6.0805,14000000.0
2005-06-20 09:18:00,6.0801,6.08028,6.07829,6.07829,18000000.0
2005-06-20 09:19:00,6.07771,6.07883,6.07706,6.07883,14000000.0
2005-06-20 09:20:00,6.07953,6.0804,6.07872,6.07919,18000000.0
2005-06-20 09:21:00,6.08065,6.08107,6.0796,6.08042,17000000.0
2005-06-20 09:22:00,6.08002,6.08359,6.07892,6.07979,13000000.0
2005-06-20 09:23:00,6.07996,6.08008,6.07774,6.07796,12000000.0
2005-06-20 09:24:00,6.07903,6.08023,6.0781,6.07903,14000000.0
2005-06-20 09:25:00,6.07878,6.07878,6.07716,6.07716,9000000.0
2005-06-20 09:26:00,6.07708,6.07898,6.07708,6.07854,13000000.0
2005-06-20 09:27:00,6.07829,6.07934,6.07691,6.07708,13000000.0
2005-06-20 09:28:00,6.07776,6.07811,6.07636,6.07778,19000000.0
2005-06-20 09:29:00,6.07734,6.07778,6.07608,6.07778,14000000.0
2005-06-20 09:30:00,6.07905,6.08054,6.07795,6.08012,15000000.0
2005-06-20 09:31:00,6.07928,6.08065,6.0779,6.07935,11000000.0
2005-06-20 09:32:00,6.07916,6.07993,6.07869,6.07869,16000000.0
2005-06-20 09:33:00,6.0797,6.08096,6.07858,6.0798,9000000.0
2005-06-20 09:34:00,6.07978,6.07999,6.07824,6.07938,18000000.0
2005-06-20 09:35:00,6.07924,6.08008,6.07851,6.07973,14000000.0
2005-06-20 09:36:00,6.07994,6.08122,6.07934,6.08039,16000000.0
2005-06-20 09:37:00,6.08072,6.08169,6.07958,6.08103,20000000.0
2005-06-20 09:38:00,6.0814,6.08266,6.0814,6.08214,19000000.0
2005-06-20 09:39:00,6.08243,6.08292,6.08157,6.08202,16000000.0
2005-06-20 09:40:00,6.0823,6.08309,6.0812,6.08245,12000000.0
2005-06-20 09:41:00,6.08283,6.08289,6.08184,6.08253,18000000.0
2005-06-20 09:42:00,6.08297,6.08345,6.08185,6.08185,16000000.0
2005-06-20 09:43:00,6.08134,6.08285,6.08103,6.08206,15000000.0
2005-06-20 09:44:00,6.08218,6.08245,6.08091,6.08187,13000000.0
2005-06-20 09:45:00,6.08228,6.08294,6.08155,6.08164,13000000.0
2005-06-20 09:46:00,6.08167,6.08263,6.08096,6.08193,17000000.0
2005-06-20 09:47:00,6.08201,6.08251,6.08097,6.08251,13000000.0
2005-06-20 09:48:00,6.08274,6.08274,6.08104,6.08188,16000000.0
2005-06-20 09:49:00,6.0821,6.0823,6.08037,6.08037,17000000.0
2005-06-20 09:50:00,6.08135,6.08191,6.07988,6.07988,12000000.0
2005-06-20 09:51:00,6.07925,6.07961,6.07773,6.07773,16000000.0
2005-06-20 09:52:00,6.07761,6.07892,6.07761,6.07892,16000000.0
2005-06-20 09:53:00,6.0784,6.07942,6.07756,6.07937,15000000.0
2005-06-20 09:54:00,6.07992,6.08004,6.07846,6.07973,15000000.0
2005-06-20 09:55:00,6.07962,6.08005,6.07852,6.07916,15000000.0
2005-06-20 09:56:00,6.07835,6.07873,6.07658,6.07841,17000000.0
2005-06-20 09:57:00,6.07949,6.07956,6.07824,6.07862,12000000.0
2005-06-20 09:58:00,6.07855,6.07878,6.077,6.07827,14000000.0
2005-06-20 09:59:00,6.07807,6.07836,6.07692,6.07836,10000000.0
2005-06-20 10:00:00,6.07911,6.07955,6.07837,6.07878,11000000.0
2005-06-20 10:01:00,6.0786,6.08027,6.07778,6.08027,24000000.0
2005-06-20 10:02:00,6.07963,6.07974,6.07904,6.07926,14000000.0
2005-06-20 10:03:00,6.07934,6.07991,6.07741,6.07909,16000000.0
2005-06-20 10:04:00,6.08013,6.08127,6.07997,6.0804,10000000.0
2005-06-20 10:05:00,6.081,6.08124,6.08006,6.08071,10000000.0
2005-06-20 10:06:00,6.08124,6.08521,6.08124,6.0852,9000000.0
2005-06-20 10:07:00,6.08671,6.08681,6.08514,6.08514,11000000.0
2005-06-20 10:08:00,6.08581,6.0882,6.08581,6.08793,9000000.0
2005-06-20 10:09:00,6.0862,6.08692,6.08592,6.08592,11000000.0
2005-06-20 10:10:00,6.08641,6.08775,6.08567,6.08665,15000000.0
2005-06-20 10:11:00,6.08676,6.08793,6.08673,6.08793,16000000.0
2005-06-20 10:12:00,6.08699,6.0872,6.08267,6.08598,19000000.0
2005-06-20 10:13:00,6.0868,6.08833,6.0867,6.08794,9000000.0
2005-06-20 10:14:00,6.08843,6.08928,6.08763,6.08928,11000000.0
2005-06-20 10:15:00,6.0886,6.08904,6.08774,6.08787,8000000.0
2005-06-20 10:16:00,6.08866,6.08866,6.08718,6.088,17000000.0
2005-06-20 10:17:00,6.08786,6.08836,6.08727,6.08754,16000000.0
2005-06-20 10:18:00,6.08738,6.08909,6.08653,6.08909,16000000.0
2005-06-20 10:19:00,6.09016,6.09318,6.09016,6.09039,17000000.0
2005-06-20 10:20:00,6.09194,6.09366,6.09078,6.09337,16000000.0
2005-06-20 10:21:00,6.09414,6.09446,6.09234,6.09323,7000000.0
2005-06-20 10:22:00,6.09343,6.09343,6.09179,6.09185,10000000.0
2005-06-20 10:23:00,6.09157,6.09283,6.09123,6.09251,14000000.0
2005-06-20 10:24:00,6.09228,6.09347,6.09211,6.09276,13000000.0
2005-06-20 10:25:00,6.0914,6.0914,6.08752,6.0882,12000000.0
2005-06-20 10:26:00,6.08925,6.09117,6.08925,6.09084,11000000.0
2005-06-20 10:27:00,6.09117,6.09146,6.08956,6.09047,13000000.0
2005-06-20 10:28:00,6.09106,6.09165,6.09024,6.09079,13000000.0
2005-06-20 10:29:00,6.09155,6.09155,6.08958,6.09051,11000000.0
2005-06-20 10:30:00,6.09126,6.09197,6.09065,6.09151,9000000.0
2005-06-20 10:31:00,6.09166,6.09303,6.09161,6.09275,16000000.0
2005-06-20 10:32:00,6.09311,6.09333,6.0921,6.09281,9000000.0
2005-06-20 10:33:00,6.09421,6.09528,6.09283,6.09329,12000000.0
2005-06-20 10:34:00,6.09343,6.0945,6.09233,6.09335,11000000.0
2005-06-20 10:35:00,6.09296,6.09296,6.09108,6.0919,17000000.0
2005-06-20 10:36:00,6.09114,6.09294,6.09114,6.09208,10000000.0
2005-06-20 10:37:00,6.09348,6.09425,6.09266,6.09303,15000000.0
2005-06-20 10:38:00,6.09365,6.0945,6.09337,6.09337,17000000.0
2005-06-20 10:39:00,6.09282,6.09338,6.09156,6.09222,13000000.0
2005-06-20 10:40:00,6.09202,6.0932,6.09175,6.09254,10000000.0
2005-06-20 10:41:00,6.09313,6.09313,6.09196,6.09274,15000000.0
2005-06-20 10:42:00,6.09265,6.09318,6.09154,6.09245,12000000.0
2005-06-20 10:43:00,6.09156,6.09215,6.09096,6.09205,13000000.0
2005-06-20 10:44:00,6.09068,6.09205,6.09068,6.09124,12000000.0
2005-06-20 10:45:00,6.09076,6.09152,6.09029,6.09128,13000000.0
2005-06-20 10:46:00,6.09084,6.09204,6.09084,6.09191,13000000.0
2005-06-20 10:47:00,6.09122,6.09122,6.08953,6.09018,7000000.0
2005-06-20 10:48:00,6.09035,6.09109,6.08861,6.08958,12000000.0
2005-06-20 10:49:00,6.08976,6.09044,6.08948,6.09044,10000000.0
2005-06-20 10:50:00,6.08971,6.09013,6.08903,6.08975,14000000.0
2005-06-20 10:51:00,6.08998,6.09014,6.08893,6.08999,11000000.0
2005-06-20 10:52:00,6.08951,6.09014,6.08858,6.08907,20000000.0
2005-06-20 10:53:00,6.08921,6.08988,6.08865,6.08968,9000000.0
2005-06-20 10:54:00,6.08953,6.09026,6.08811,6.08882,18000000.0
2005-06-20 10:55:00,6.08997,6.08997,6.08861,6.08975,10000000.0
2005-06-20 10:56:00,6.08897,6.09019,6.08794,6.08911,11000000.0
2005-06-20 10:57:00,6.08848,6.08915,6.08824,6.08906,8000000.0
2005-06-20 10:58:00,6.08862,6.08953,6.08808,6.08878,10000000.0
2005-06-20 10:59:00,6.08819,6.08923,6.08782,6.08866,10000000.0
2005-06-20 11:00:00,6.08835,6.08842,6.08498,6.08498,15000000.0
2005-06-20 11:01:00,6.08591,6.08654,6.08485,6.08485,12000000.0
2005-06-20 11:02:00,6.08525,6.0863,6.08391,6.08418,8000000.0
2005-06-20 11:03:00,6.08311,6.08311,6.08189,6.08195,11000000.0
2005-06-20 11:04:00,6.08182,6.08339,6.08148,6.08272,15000000.0
2005-06-20 11:05:00,6.08271,6.08593,6.08213,6.08213,17000000.0
2005-06-20 11:06:00,6.08167,6.083,6.08104,6.083,12000000.0
2005-06-20 11:07:00,6.08217,6.08308,6.08217,6.083,11000000.0
2005-06-20 11:08:00,6.08299,6.084,6.08287,6.08343,22000000.0
2005-06-20 11:09:00,6.08297,6.08348,6.08276,6.08325,9000000.0
2005-06-20 11:10:00,6.08408,6.08436,6.08234,6.08358,16000000.0
2005-06-20 11:11:00,6.0841,6.08432,6.08236,6.0828,7000000.0
2005-06-20 11:12:00,6.08227,6.08317,6.08145,6.08277,15000000.0
2005-06-20 11:13:00,6.08156,6.08272,6.08081,6.08272,11000000.0
2005-06-20 11:14:00,6.08296,6.08296,6.08167,6.08246,18000000.0
2005-06-20 11:15:00,6.08165,6.08248,6.08106,6.08248,11000000.0
2005-06-20 11:16:00,6.08214,6.08279,6.08128,6.08276,13000000.0
2005-06-20 11:17:00,6.08152,6.08274,6.0806,6.08263,13000000.0
2005-06-20 11:18:00,6.08283,6.08288,6.08121,6.08121,9000000.0
2005-06-20 11:19:00,6.0816,6.08204,6.08031,6.08135,17000000.0
2005-06-20 11:20:00,6.08191,6.08213,6.08079,6.08157,14000000.0
2005-06-20 11:21:00,6.08181,6.08321,6.0811,6.08321,14000000.0
2005-06-20 11:22:00,6.08298,6.08298,6.08132,6.08199,22000000.0
2005-06-20 11:23:00,6.07969,6.08282,6.07969,6.08199,8000000.0
2005-06-20 11:24:00,6.08269,6.08551,6.08269,6.08551,18000000.0
2005-06-20 11:25:00,6.08403,6.08591,6.08374,6.08489,9000000.0
2005-06-20 11:26:00,6.08418,6.08541,6.08389,6.08541,15000000.0
2005-06-20 11:27:00,6.08508,6.08524,6.08352,6.08372,10000000.0
2005-06-20 11:28:00,6.08431,6.08483,6.08328,6.08328,13000000.0
2005-06-20 11:29:00,6.08322,6.08568,6.08322,6.08526,17000000.0
2005-06-20 11:30:00,6.08523,6.08523,6.08345,6.08441,13000000.0
2005-06-20 11:31:00,6.08417,6.08542,6.08333,6.08458,12000000.0
2005-06-20 11:32:00,6.08479,6.08641,6.08479,6.08579,20000000.0
2005-06-20 11:33:00,6.08535,6.08535,6.0833,6.08494,16000000.0
2005-06-20 11:34:00,6.08501,6.08542,6.08445,6.08445,13000000.0
2005-06-20 11:35:00,6.08449,6.08482,6.08239,6.08273,14000000.0
2005-06-20 11:36:00,6.08436,6.08436,6.08244,6.08353,11000000.0
2005-06-20 11:37:00,6.08306,6.08306,6.08157,6.08189,16000000.0
2005-06-20 11:38:00,6.08196,6.08305,6.08136,6.08246,8000000.0
2005-06-20 11:39:00,6.08164,6.08258,6.08141,6.08198,11000000.0
2005-06-20 11:40:00,6.08304,6.08304,6.0815,6.08162,12000000.0
2005-06-20 11:41:00,6.08177,6.08316,6.08177,6.0823,10000000.0
2005-06-20 11:42:00,6.08408,6.08433,6.08358,6.08358,10000000.0
2005-06-20 11:43:00,6.08362,6.08385,6.08233,6.08385,17000000.0
2005-06-20 11:44:00,6.08464,6.08511,6.0845,6.08485,15000000.0
2005-06-20 11:45:00,6.0849,6.08502,6.08411,6.08502,16000000.0
2005-06-20 11:46:00,6.08432,6.08432,6.08297,6.08383,7000000.0
2005-06-20 11:47:00,6.08348,6.08434,6.08284,6.08297,16000000.0
2005-06-20 11:48:00,6.08311,6.08341,6.0819,6.08317,13000000.0
2005-06-20 11:49:00,6.08273,6.08311,6.08207,6.08266,10000000.0
2005-06-20 11:50:00,6.08269,6.08331,6.08205,6.08322,12000000.0
2005-06-20 11:51:00,6.08223,6.08435,6.08223,6.08241,14000000.0
2005-06-20 11:52:00,6.08274,6.0843,6.08274,6.08391,18000000.0
2005-06-20 11:53:00,6.08499,6.08516,6.0837,6.08484,16000000.0
2005-06-20 11:54:00,6.08521,6.08525,6.08401,6.08401,8000000.0
2005-06-20 11:55:00,6.08465,6.08563,6.08422,6.08563,8000000.0
2005-06-20 11:56:00,6.08597,6.08597,6.08457,6.08491,8000000.0
2005-06-20 11:57:00,6.08637,6.08672,6.08418,6.08621,11000000.0
2005-06-20 11:58:00,6.08522,6.08637,6.08451,6.08637,14000000.0
2005-06-20 11:59:00,6.08559,6.08724,6.08554,6.08724,11000000.0
2005-06-20 12:00:00,6.08677,6.08888,6.08659,6.08829,15000000.0
2005-06-20 12:01:00,6.08911,6.08951,6.08802,6.08922,13000000.0
2005-06-20 12:02:00,6.08914,6.08921,6.08804,6.08901,15000000.0
2005-06-20 12:03:00,6.08871,6.08874,6.08702,6.08779,11000000.0
2005-06-20 12:04:00,6.08976,6.08992,6.08809,6.08873,9000000.0
2005-06-20 12:05:00,6.08841,6.08931,6.08818,6.0888,9000000.0
2005-06-20 12:06:00,6.08842,6.08847,6.0876,6.08763,15000000.0
2005-06-20 12:07:00,6.08631,6.08818,6.08534,6.08818,11000000.0
2005-06-20 12:08:00,6.08726,6.08797,6.08715,6.08728,8000000.0
2005-06-20 12:09:00,6.08763,6.08805,6.08704,6.08805,18000000.0
2005-06-20 12:10:00,6.08701,6.08801,6.08645,6.08768,14000000.0
2005-06-20 12:11:00,6.0862,6.08715,6.08599,6.08649,9000000.0
2005-06-20 12:12:00,6.08775,6.09128,6.08775,6.08785,18000000.0
2005-06-20 12:13:00,6.08712,6.08761,6.08644,6.08761,12000000.0
2005-06-20 12:14:00,6.08768,6.0883,6.08672,6.08672,10000000.0
2005-06-20 12:15:00,6.08609,6.08705,6.08561,6.08705,8000000.0
2005-06-20 12:16:00,6.08747,6.08776,6.08639,6.08744,14000000.0
2005-06-20 12:17:00,6.08788,6.08788,6.08651,6.08745,13000000.0
2005-06-20 12:18:00,6.08848,6.08856,6.08781,6.08849,10000000.0
2005-06-20 12:19:00,6.08895,6.08895,6.08657,6.08667,11000000.0
2005-06-20 12:20:00,6.08636,6.08851,6.08636,6.0873,8000000.0
2005-06-20 12:21:00,6.08755,6.0878,6.08673,6.08746,20000000.0
2005-06-20 12:22:00,6.0868,6.08741,6.08567,6.08567,14000000.0
2005-06-20 12:23:00,6.08764,6.08825,6.08691,6.08789,11000000.0
2005-06-20 12:24:00,6.08892,6.0901,6.08779,6.08779,17000000.0
2005-06-20 12:25:00,6.08754,6.08798,6.08679,6.08722,12000000.0
2005-06-20 12:26:00,6.08648,6.08816,6.08644,6.08644,7000000.0
2005-06-20 12:27:00,6.08615,6.08688,6.08582,6.08688,7000000.0
2005-06-20 12:28:00,6.08831,6.09079,6.08753,6.08841,19000000.0
2005-06-20 12:29:00,6.08761,6.08861,6.08627,6.08627,12000000.0
2005-06-20 12:30:00,6.08644,6.08737,6.08621,6.08737,10000000.0
2005-06-20 12:31:00,6.08703,6.08832,6.08627,6.08764,12000000.0
2005-06-20 12:32:00,6.08788,6.08791,6.08646,6.08756,12000000.0
2005-06-20 12:33:00,6.08702,6.08734,6.08582,6.08652,15000000.0
2005-06-20 12:34:00,6.08567,6.08638,6.08506,6.08527,12000000.0
2005-06-20 12:35:00,6.08439,6.08581,6.08366,6.08581,12000000.0
2005-06-20 12:36:00,6.087,6.0911,6.087,6.08756,15000000.0
2005-06-20 12:37:00,6.08602,6.08602,6.08535,6.08583,8000000.0
2005-06-20 12:38:00,6.08526,6.08655,6.08497,6.08571,15000000.0
2005-06-20 12:39:00,6.08465,6.08613,6.08465,6.08613,14000000.0
2005-06-20 12:40:00,6.08577,6.08763,6.08478,6.08606,18000000.0
2005-06-20 12:41:00,6.08441,6.08732,6.08441,6.08658,11000000.0
2005-06-20 12:42:00,6.08723,6.08842,6.08664,6.0877,17000000.0
2005-06-20 12:43:00,6.08799,6.08815,6.08716,6.08759,11000000.0
2005-06-20 12:44:00,6.08912,6.0895,6.08788,6.08838,13000000.0
2005-06-20 12:45:00,6.08872,6.08899,6.08741,6.08826,10000000.0
2005-06-20 12:46:00,6.08773,6.08839,6.08672,6.08839,20000000.0
2005-06-20 12:47:00,6.08695,6.08793,6.0862,6.0862,10000000.0
2005-06-20 12:48:00,6.08728,6.08781,6.08677,6.08781,10000000.0
2005-06-20 12:49:00,6.08801,6.08875,6.08729,6.08766,15000000.0
2005-06-20 12:50:00,6.08802,6.08881,6.08703,6.08773,14000000.0
2005-06-20 12:51:00,6.0868,6.08781,6.08651,6.08687,14000000.0
2005-06-20 12:52:00,6.08635,6.0882,6.08527,6.0882,9000000.0
2005-06-20 12:53:00,6.08887,6.08887,6.0875,6.0885,9000000.0
2005-06-20 12:54:00,6.08816,6.08821,6.08697,6.08737,20000000.0
2005-06-20 12:55:00,6.0868,6.08844,6.08663,6.08798,12000000.0
2005-06-20 12:56:00,6.08753,6.08876,6.08727,6.0884,7000000.0
2005-06-20 12:57:00,6.0892,6.0892,6.08746,6.08881,13000000.0
2005-06-20 12:58:00,6.0885,6.08938,6.08749,6.08749,16000000.0
2005-06-20 12:59:00,6.08807,6.08814,6.08706,6.08814,14000000.0
2005-06-20 13:00:00,6.08884,6.08913,6.08767,6.0891,12000000.0
2005-06-20 13:01:00,6.0893,6.0893,6.08683,6.088,17000000.0
2005-06-20 13:02:00,6.08848,6.08929,6.08814,6.08862,10000000.0
2005-06-20 13:03:00,6.08813,6.08896,6.08762,6.08762,22000000.0
2005-06-20 13:04:00,6.08899,6.08933,6.08837,6.08852,20000000.0
2005-06-20 13:05:00,6.08785,6.08845,6.08692,6.08692,14000000.0
2005-06-20 13:06:00,6.08705,6.08889,6.08705,6.08834,17000000.0
2005-06-20 13:07:00,6.08849,6.09019,6.08734,6.09019,22000000.0
2005-06-20 13:08:00,6.08996,6.09074,6.08906,6.09009,12000000.0
2005-06-20 13:09:00,6.0897,6.09008,6.08845,6.08895,12000000.0
2005-06-20 13:10:00,6.08981,6.0926,6.08981,6.0911,20000000.0
2005-06-20 13:11:00,6.09299,6.09299,6.0914,6.09254,12000000.0
2005-06-20 13:12:00,6.09231,6.09266,6.09103,6.09225,16000000.0
2005-06-20 13:13:00,6.09217,6.09325,6.09188,6.09188,14000000.0
2005-06-20 13:14:00,6.09228,6.09302,6.09126,6.09126,17000000.0
2005-06-20 13:15:00,6.09265,6.0927,6.09025,6.09056,7000000.0
2005-06-20 13:16:00,6.09075,6.09075,6.089,6.08982,9000000.0
2005-06-20 13:17:00,6.08992,6.08998,6.08858,6.08998,15000000.0
2005-06-20 13:18:00,6.09051,6.09093,6.08967,6.09024,17000000.0
2005-06-20 13:19:00,6.09084,6.09091,6.08948,6.0904,15000000.0
2005-06-20 13:20:00,6.09168,6.09374,6.09062,6.09127,12000000.0
2005-06-20 13:21:00,6.09146,6.09232,6.09057,6.09119,24000000.0
2005-06-20 13:22:00,6.09151,6.09189,6.09026,6.09043,12000000.0
2005-06-20 13:23:00,6.0899,6.09137,6.0899,6.09126,12000000.0
2005-06-20 13:24:00,6.09085,6.09096,6.08983,6.09096,18000000.0
2005-06-20 13:25:00,6.09088,6.09156,6.09026,6.09127,12000000.0
2005-06-20 13:26:00,6.09084,6.09237,6.09033,6.09046,12000000.0
2005-06-20 13:27:00,6.09039,6.09167,6.09029,6.09167,9000000.0
2005-06-20 13:28:00,6.09211,6.09211,6.09056,6.09132,15000000.0
2005-06-20 13:29:00,6.09136,6.09293,6.09131,6.0919,14000000.0
2005-06-20 13:30:00,6.09182,6.09223,6.09072,6.09074,11000000.0
2005-06-20 13:31:00,6.09127,6.09204,6.09109,6.0915,11000000.0
2005-06-20 13:32:00,6.09182,6.09208,6.09091,6.09091,8000000.0
2005-06-20 13:33:00,6.09055,6.09306,6.09055,6.09306,14000000.0
2005-06-20 13:34:00,6.09333,6.09356,6.09176,6.0923,11000000.0
2005-06-20 13:35:00,6.09227,6.09275,6.09091,6.09215,16000000.0
2005-06-20 13:36:00,6.09214,6.09259,6.09072,6.09179,8000000.0
2005-06-20 13:37:00,6.09216,6.09216,6.09066,6.09092,17000000.0
2005-06-20 13:38:00,6.09016,6.09287,6.09016,6.09143,14000000.0
2005-06-20 13:39:00,6.09167,6.0919,6.09072,6.09186,10000000.0
2005-06-20 13:40:00,6.0926,6.0926,6.09057,6.09125,8000000.0
2005-06-20 13:41:00,6.09304,6.09304,6.09173,6.09243,11000000.0
2005-06-20 13:42:00,6.09257,6.09334,6.09196,6.09311,14000000.0
2005-06-20 13:43:00,6.0934,6.09416,6.09318,6.09355,11000000.0
2005-06-20 13:44:00,6.09346,6.09459,6.09323,6.09459,11000000.0
2005-06-20 13:45:00,6.09346,6.09407,6.09296,6.09344,14000000.0
2005-06-20 13:46:00,6.09375,6.09422,6.09277,6.09355,11000000.0
2005-06-20 13:47:00,6.09435,6.09435,6.09259,6.09309,13000000.0
2005-06-20 13:48:00,6.09309,6.09309,6.09105,6.09145,14000000.0
2005-06-20 13:49:00,6.09174,6.09302,6.09155,6.09155,12000000.0
2005-06-20 13:50:00,6.0923,6.0923,6.09011,6.09027,16000000.0
2005-06-20 13:51:00,6.09174,6.09263,6.09067,6.09208,14000000.0
2005-06-20 13:52:00,6.09173,6.09256,6.09149,6.0923,10000000.0
2005-06-20 13:53:00,6.09275,6.09291,6.09175,6.09194,10000000.0
2005-06-20 13:54:00,6.09203,6.09494,6.09103,6.09314,8000000.0
2005-06-20 13:55:00,6.09277,6.09277,6.09005,6.0906,13000000.0
2005-06-20 13:56:00,6.09059,6.09323,6.09059,6.09112,17000000.0
2005-06-20 13:57:00,6.09071,6.09195,6.09033,6.09075,13000000.0
2005-06-20 13:58:00,6.09152,6.09171,6.08987,6.09022,7000000.0
2005-06-20 13:59:00,6.09041,6.09134,6.09007,6.09134,9000000.0
2005-06-20 14:00:00,6.09146,6.09154,6.09028,6.09113,7000000.0
2005-06-20 14:01:00,6.09082,6.09147,6.08987,6.09147,11000000.0
2005-06-20 14:02:00,6.09209,6.09288,6.09043,6.09129,19000000.0
2005-06-20 14:03:00,6.09054,6.09054,6.08917,6.08994,13000000.0
2005-06-20 14:04:00,6.08908,6.09029,6.08892,6.09001,22000000.0
2005-06-20 14:05:00,6.08974,6.09045,6.08914,6.09011,17000000.0
2005-06-20 14:06:00,6.09026,6.09063,6.08987,6.09038,11000000.0
2005-06-20 14:07:00,6.09045,6.09323,6.08942,6.08942,9000000.0
2005-06-20 14:08:00,6.08923,6.09034,6.08923,6.08938,11000000.0
2005-06-20 14:09:00,6.09057,6.09106,6.0892,6.09082,12000000.0
2005-06-20 14:10:00,6.09168,6.09361,6.08924,6.08943,13000000.0
2005-06-20 14:11:00,6.0898,6.09123,6.0898,6.09053,14000000.0
2005-06-20 14:12:00,6.0909,6.09137,6.09038,6.09132,11000000.0
2005-06-20 14:13:00,6.09204,6.0921,6.091,6.09189,11000000.0
2005-06-20 14:14:00,6.0936,6.09544,6.09227,6.09252,7000000.0
2005-06-20 14:15:00,6.09284,6.09284,6.09169,6.09234,14000000.0
2005-06-20 14:16:00,6.09258,6.09277,6.0916,6.09223,13000000.0
2005-06-20 14:17:00,6.09271,6.09327,6.09126,6.0924,22000000.0
2005-06-20 14:18:00,6.09195,6.09324,6.09142,6.09324,15000000.0
2005-06-20 14:19:00,6.09287,6.09287,6.08998,6.09062,12000000.0
2005-06-20 14:20:00,6.09058,6.09381,6.09042,6.09151,7000000.0
2005-06-20 14:21:00,6.09098,6.0911,6.0888,6.0911,13000000.0
2005-06-20 14:22:00,6.08999,6.09051,6.08946,6.09051,8000000.0
2005-06-20 14:23:00,6.0907,6.09299,6.0907,6.09088,11000000.0
2005-06-20 14:24:00,6.08924,6.0906,6.08912,6.0893,13000000.0
2005-06-20 14:25:00,6.09009,6.09067,6.08937,6.0899,15000000.0
2005-06-20 14:26:00,6.08997,6.08997,6.08905,6.08906,8000000.0
2005-06-20 14:27:00,6.0893,6.09006,6.08908,6.08996,10000000.0
2005-06-20 14:28:00,6.09026,6.09068,6.08884,6.09029,11000000.0
2005-06-20 14:29:00,6.08986,6.0903,6.08897,6.08986,21000000.0
2005-06-20 14:30:00,6.08907,6.08987,6.08891,6.08957,11000000.0
2005-06-20 14:31:00,6.08854,6.08919,6.08761,6.08863,17000000.0
2005-06-20 14:32:00,6.08733,6.08859,6.08666,6.08736,15000000.0
2005-06-20 14:33:00,6.08753,6.08753,6.08602,6.08727,8000000.0
2005-06-20 14:34:00,6.0877,6.0877,6.08531,6.0859,9000000.0
2005-06-20 14:35:00,6.08505,6.0889,6.08505,6.08839,11000000.0
2005-06-20 14:36:00,6.09114,6.09353,6.09093,6.09353,15000000.0
2005-06-20 14:37:00,6.0971,6.09854,6.09584,6.09853,8000000.0
2005-06-20 14:38:00,6.10037,6.10179,6.09987,6.10141,10000000.0
2005-06-20 14:39:00,6.10141,6.10225,6.10041,6.10086,19000000.0
2005-06-20 14:40:00,6.10039,6.10086,6.09889,6.09939,15000000.0
2005-06-20 14:41:00,6.09877,6.10062,6.09871,6.10037,15000000.0
2005-06-20 14:42:00,6.10109,6.10356,6.101,6.10302,17000000.0
2005-06-20 14:43:00,6.10264,6.10445,6.10168,6.10412,15000000.0
2005-06-20 14:44:00,6.10377,6.10451,6.10265,6.10451,15000000.0
2005-06-20 14:45:00,6.10416,6.10637,6.10375,6.1054,9000000.0
2005-06-20 14:46:00,6.10626,6.10684,6.1054,6.10677,11000000.0
2005-06-20 14:47:00,6.1062,6.10807,6.1062,6.1075,12000000.0
2005-06-20 14:48:00,6.10778,6.10886,6.10677,6.10886,12000000.0
2005-06-20 14:49:00,6.10839,6.11074,6.10839,6.11024,12000000.0
2005-06-20 14:50:00,6.11071,6.11071,6.10821,6.10951,15000000.0
2005-06-20 14:51:00,6.10838,6.10942,6.10797,6.10797,10000000.0
2005-06-20 14:52:00,6.109,6.10982,6.10717,6.1079,13000000.0
2005-06-20 14:53:00,6.1073,6.10889,6.10696,6.10745,13000000.0
2005-06-20 14:54:00,6.10706,6.10706,6.10608,6.10651,9000000.0
2005-06-20 14:55:00,6.10469,6.1065,6.10378,6.10383,16000000.0
2005-06-20 14:56:00,6.10482,6.10591,6.10454,6.10482,15000000.0
2005-06-20 14:57:00,6.10606,6.1076,6.10541,6.10724,15000000.0
2005-06-20 14:58:00,6.10725,6.10884,6.10724,6.10853,11000000.0
2005-06-20 14:59:00,6.10926,6.10926,6.10722,6.1084,14000000.0
2005-06-20 15:00:00,6.10975,6.11226,6.10911,6.11218,18000000.0
2005-06-20 15:01:00,6.11259,6.1152,6.11259,6.1148,12000000.0
2005-06-20 15:02:00,6.11495,6.11588,6.11455,6.11554,7000000.0
2005-06-20 15:03:00,6.11529,6.11656,6.11399,6.1145,18000000.0
2005-06-20 15:04:00,6.11435,6.11566,6.11332,6.1156,21000000.0
2005-06-20 15:05:00,6.11555,6.11763,6.11555,6.11668,13000000.0
2005-06-20 15:06:00,6.11779,6.11839,6.11698,6.11752,14000000.0
2005-06-20 15:07:00,6.11756,6.11758,6.11527,6.11527,22000000.0
2005-06-20 15:08:00,6.1151,6.11577,6.11367,6.11447,10000000.0
2005-06-20 15:09:00,6.11606,6.1168,6.1156,6.11639,9000000.0
2005-06-20 15:10:00,6.11653,6.11711,6.11372,6.11451,14000000.0
2005-06-20 15:11:00,6.11488,6.11565,6.11422,6.11501,12000000.0
2005-06-20 15:12:00,6.11405,6.11407,6.11253,6.11376,13000000.0
2005-06-20 15:13:00,6.11374,6.11422,6.11221,6.11421,12000000.0
2005-06-20 15:14:00,6.11421,6.11545,6.1139,6.11394,10000000.0
2005-06-20 15:15:00,6.11329,6.11442,6.11193,6.1137,16000000.0
2005-06-20 15:16:00,6.11319,6.11514,6.11195,6.11514,15000000.0
2005-06-20 15:17:00,6.11548,6.11626,6.1144,6.1144,14000000.0
2005-06-20 15:18:00,6.11612,6.11659,6.11546,6.1157,12000000.0
2005-06-20 15:19:00,6.11696,6.11782,6.11553,6.11553,11000000.0
2005-06-20 15:20:00,6.11697,6.11786,6.11626,6.11626,14000000.0
2005-06-20 15:21:00,6.1144,6.11578,6.11388,6.11388,14000000.0
2005-06-20 15:22:00,6.11479,6.11537,6.11431,6.11431,10000000.0
2005-06-20 15:23:00,6.11492,6.11594,6.11406,6.11447,11000000.0
2005-06-20 15:24:00,6.11406,6.11428,6.11215,6.11369,10000000.0
2005-06-20 15:25:00,6.11185,6.11402,6.11039,6.11115,16000000.0
2005-06-20 15:26:00,6.11239,6.1124,6.1107,6.1118,15000000.0
2005-06-20 15:27:00,6.10966,6.11161,6.10913,6.11126,10000000.0
2005-06-20 15:28:00,6.10998,6.11178,6.10998,6.11178,11000000.0
2005-06-20 15:29:00,6.11238,6.11341,6.11112,6.11172,19000000.0
2005-06-20 15:30:00,6.11227,6.11251,6.1115,6.11247,10000000.0
2005-06-20 15:31:00,6.11341,6.11348,6.11087,6.11087,14000000.0
2005-06-20 15:32:00,6.11197,6.11197,6.10969,6.1108,12000000.0
2005-06-20 15:33:00,6.11045,6.1111,6.10895,6.10984,20000000.0
2005-06-20 15:34:00,6.11074,6.11171,6.1099,6.11171,12000000.0
2005-06-20 15:35:00,6.11201,6.11241,6.11085,6.11085,12000000.0
2005-06-20 15:36:00,6.11018,6.11135,6.11018,6.11135,10000000.0
2005-06-20 15:37:00,6.11209,6.11372,6.1117,6.11372,10000000.0
2005-06-20 15:38:00,6.11385,6.11385,6.11128,6.11128,13000000.0
2005-06-20 15:39:00,6.11312,6.11362,6.11284,6.11341,7000000.0
2005-06-20 15:40:00,6.11424,6.11443,6.11308,6.11415,10000000.0
2005-06-20 15:41:00,6.11401,6.11456,6.11305,6.11353,9000000.0
2005-06-20 15:42:00,6.11359,6.11471,6.11359,6.11417,13000000.0
2005-06-20 15:43:00,6.11435,6.1161,6.11427,6.1161,16000000.0
2005-06-20 15:44:00,6.11637,6.11638,6.11473,6.11638,14000000.0
2005-06-20 15:45:00,6.11713,6.11713,6.11502,6.11639,15000000.0
2005-06-20 15:46:00,6.11686,6.11818,6.1163,6.11818,13000000.0
2005-06-20 15:47:00,6.11978,6.12089,6.11698,6.12072,9000000.0
2005-06-20 15:48:00,6.12138,6.12678,6.12138,6.12678,21000000.0
2005-06-20 15:49:00,6.12855,6.12973,6.12765,6.12882,23000000.0
2005-06-20 15:50:00,6.12857,6.12935,6.12687,6.12877,12000000.0
2005-06-20 15:51:00,6.12812,6.12875,6.12742,6.12804,19000000.0
2005-06-20 15:52:00,6.12744,6.12744,6.1248,6.1248,15000000.0
2005-06-20 15:53:00,6.12632,6.12832,6.12477,6.12702,14000000.0
2005-06-20 15:54:00,6.12865,6.12929,6.12733,6.12733,15000000.0
2005-06-20 15:55:00,6.12757,6.12784,6.12502,6.12599,12000000.0
2005-06-20 15:56:00,6.12703,6.12709,6.12585,6.12703,18000000.0
2005-06-20 15:57:00,6.1264,6.1264,6.1252,6.12584,10000000.0
2005-06-20 15:58:00,6.12599,6.12599,6.12142,6.12142,22000000.0
2005-06-20 15:59:00,6.12174,6.12333,6.11914,6.12258,12000000.0
2005-06-20 16:00:00,6.12298,6.12375,6.12176,6.12313,12000000.0
2005-06-20 16:01:00,6.12299,6.12439,6.12258,6.12258,12000000.0
2005-06-20 16:02:00,6.12283,6.12405,6.12269,6.12289,13000000.0
2005-06-20 16:03:00,6.12298,6.12462,6.12298,6.12424,13000000.0
2005-06-20 16:04:00,6.12331,6.12555,6.12331,6.12555,11000000.0
2005-06-20 16:05:00,6.12429,6.12627,6.12429,6.126,9000000.0
2005-06-20 16:06:00,6.12476,6.12659,6.12394,6.12637,14000000.0
2005-06-20 16:07:00,6.12635,6.12832,6.12635,6.12832,15000000.0
2005-06-20 16:08:00,6.12913,6.12985,6.12862,6.1287,15000000.0
2005-06-20 16:09:00,6.1275,6.12991,6.1275,6.12951,17000000.0
2005-06-20 16:10:00,6.12911,6.12915,6.12763,6.12873,14000000.0
2005-06-20 16:11:00,6.12901,6.12901,6.12693,6.12715,9000000.0
2005-06-20 16:12:00,6.12655,6.12712,6.12563,6.12681,15000000.0
2005-06-20 16:13:00,6.1266,6.1274,6.12506,6.12506,14000000.0
2005-06-20 16:14:00,6.125,6.12653,6.125,6.12653,12000000.0
2005-06-20 16:15:00,6.12721,6.12808,6.12571,6.12693,14000000.0
2005-06-20 16:16:00,6.12668,6.12749,6.12461,6.12461,13000000.0
2005-06-20 16:17:00,6.1252,6.12665,6.12474,6.12619,18000000.0
2005-06-20 16:18:00,6.12709,6.12748,6.12581,6.12748,13000000.0
2005-06-20 16:19:00,6.12737,6.12967,6.12737,6.12956,8000000.0
2005-06-20 16:20:00,6.1286,6.13085,6.12713,6.12879,13000000.0
2005-06-20 16:21:00,6.12793,6.12867,6.12691,6.1277,12000000.0
2005-06-20 16:22:00,6.12777,6.12916,6.12745,6.12838,11000000.0
2005-06-20 16:23:00,6.12781,6.12804,6.12655,6.1268,14000000.0
2005-06-20 16:24:00,6.12828,6.12922,6.12647,6.12922,15000000.0
2005-06-20 16:25:00,6.12871,6.12899,6.12763,6.12854,11000000.0
2005-06-20 16:26:00,6.128,6.12849,6.12682,6.12849,8000000.0
2005-06-20 16:27:00,6.12878,6.12881,6.12739,6.12739,10000000.0
2005-06-20 16:28:00,6.12716,6.12799,6.1268,6.12779,15000000.0
2005-06-20 16:29:00,6.12641,6.12704,6.12631,6.12681,7000000.0
2005-06-20 16:30:00,6.12774,6.13035,6.12738,6.13035,16000000.0
2005-06-20 16:31:00,6.1301,6.1307,6.12861,6.1297,14000000.0
2005-06-20 16:32:00,6.13056,6.13198,6.13046,6.13198,7000000.0
2005-06-20 16:33:00,6.13,6.13172,6.12969,6.13118,8000000.0
2005-06-20 16:34:00,6.13065,6.13246,6.1303,6.13206,8000000.0
2005-06-20 16:35:00,6.13435,6.13452,6.133,6.13438,9000000.0
2005-06-20 16:36:00,6.13436,6.13472,6.13311,6.13451,13000000.0
2005-06-20 16:37:00,6.13425,6.13483,6.13261,6.13366,18000000.0
2005-06-20 16:38:00,6.13353,6.13413,6.13177,6.13343,18000000.0
2005-06-20 16:39:00,6.13402,6.13407,6.13282,6.13302,20000000.0
2005-06-20 16:40:00,6.13195,6.13373,6.13195,6.13296,13000000.0
2005-06-20 16:41:00,6.13172,6.13199,6.13039,6.13142,20000000.0
2005-06-20 16:42:00,6.1312,6.13126,6.12922,6.12922,18000000.0
2005-06-20 16:43:00,6.12942,6.13076,6.1293,6.13076,15000000.0
2005-06-20 16:44:00,6.12974,6.12974,6.12802,6.12802,20000000.0
2005-06-20 16:45:00,6.12745,6.12873,6.1273,6.12832,13000000.0
2005-06-20 16:46:00,6.12956,6.13098,6.12927,6.12994,15000000.0
2005-06-20 16:47:00,6.12972,6.131,6.12947,6.13082,8000000.0
2005-06-20 16:48:00,6.1308,6.13092,6.12871,6.12871,11000000.0
2005-06-20 16:49:00,6.13014,6.1311,6.12902,6.13032,12000000.0
2005-06-20 16:50:00,6.12917,6.13029,6.12809,6.13029,15000000.0
2005-06-20 16:51:00,6.13054,6.13104,6.1294,6.13016,18000000.0
2005-06-20 16:52:00,6.12972,6.13047,6.12832,6.12878,14000000.0
2005-06-20 16:53:00,6.12897,6.12897,6.127,6.1284,8000000.0
2005-06-20 16:54:00,6.1283,6.12958,6.12774,6.12909,11000000.0
2005-06-20 16:55:00,6.12932,6.13017,6.12838,6.12928,12000000.0
2005-06-20 16:56:00,6.12944,6.12969,6.12763,6.12763,10000000.0
2005-06-20 16:57:00,6.12822,6.12963,6.12822,6.12963,8000000.0
2005-06-20 16:58:00,6.12823,6.12966,6.12745,6.12745,9000000.0
2005-06-20 16:59:00,6.12781,6.12922,6.12753,6.12876,13000000.0
2005-06-20 17:00:00,6.12905,6.12993,6.12842,6.12842,11000000.0
2005-06-20 17:01:00,6.12886,6.12895,6.12766,6.12864,12000000.0
2005-06-20 17:02:00,6.12974,6.1298,6.12844,6.12931,10000000.0
2005-06-20 17:03:00,6.12972,6.12972,6.12836,6.12952,16000000.0
2005-06-20 17:04:00,6.12953,6.13038,6.12895,6.12975,13000000.0
2005-06-20 17:05:00,6.1299,6.13022,6.12866,6.13004,16000000.0
2005-06-20 17:06:00,6.12986,6.12992,6.12836,6.12962,12000000.0
2005-06-20 17:07:00,6.12955,6.12973,6.12806,6.12973,8000000.0
2005-06-20 17:08:00,6.12904,6.13074,6.12864,6.12892,21000000.0
2005-06-20 17:09:00,6.12919,6.12993,6.12865,6.12926,16000000.0
2005-06-20 17:10:00,6.12959,6.12959,6.12695,6.12695,11000000.0
2005-06-20 17:11:00,6.12688,6.12696,6.12558,6.12656,11000000.0
2005-06-20 17:12:00,6.12635,6.12694,6.12577,6.12577,9000000.0
2005-06-20 17:13:00,6.12769,6.12777,6.12626,6.12756,9000000.0
2005-06-20 17:14:00,6.12732,6.12784,6.12605,6.12677,17000000.0
2005-06-20 17:15:00,6.12611,6.12701,6.12549,6.12701,11000000.0
2005-06-20 17:16:00,6.12748,6.12853,6.12702,6.12838,15000000.0
2005-06-20 17:17:00,6.1311,6.13134,6.12883,6.13134,13000000.0
2005-06-20 17:18:00,6.13202,6.13202,6.12972,6.1312,15000000.0
2005-06-20 17:19:00,6.13205,6.13205,6.13005,6.13109,17000000.0
2005-06-20 17:20:00,6.13094,6.13094,6.12904,6.12936,12000000.0
2005-06-20 17:21:00,6.13022,6.13073,6.12936,6.13024,7000000.0
2005-06-20 17:22:00,6.13054,6.13068,6.12958,6.13068,14000000.0
2005-06-20 17:23:00,6.13095,6.13126,6.12994,6.13126,13000000.0
2005-06-20 17:24:00,6.1315,6.13154,6.13003,6.1304,9000000.0
2005-06-20 17:25:00,6.13073,6.13267,6.13044,6.13126,11000000.0
2005-06-20 17:26:00,6.1315,6.13215,6.13023,6.1307,16000000.0
2005-06-20 17:27:00,6.13205,6.13207,6.13079,6.13148,9000000.0
2005-06-20 17:28:00,6.13148,6.13167,6.13002,6.13167,15000000.0
2005-06-20 17:29:00,6.13117,6.13117,6.12929,6.13076,11000000.0
2005-06-20 17:30:00,6.13076,6.13144,6.13017,6.13065,19000000.0
2005-06-20 17:31:00,6.13043,6.13221,6.13016,6.13221,11000000.0
2005-06-20 17:32:00,6.13187,6.13188,6.13033,6.13108,9000000.0
2005-06-20 17:33:00,6.13152,6.1334,6.13097,6.1334,10000000.0
2005-06-20 17:34:00,6.13237,6.13388,6.13197,6.13203,14000000.0
2005-06-20 17:35:00,6.13214,6.13317,6.13147,6.13238,13000000.0
2005-06-20 17:36:00,6.13272,6.13357,6.13234,6.13253,11000000.0
2005-06-20 17:37:00,6.13213,6.13322,6.1317,6.13269,15000000.0
2005-06-20 17:38:00,6.13067,6.1326,6.13012,6.13174,17000000.0
2005-06-20 17:39:00,6.13098,6.13172,6.13073,6.13156,8000000.0
2005-06-20 17:40:00,6.13225,6.1333,6.13116,6.13219,12000000.0
2005-06-20 17:41:00,6.13229,6.13303,6.1306,6.13194,21000000.0
2005-06-20 17:42:00,6.13353,6.13353,6.13106,6.1312,13000000.0
2005-06-20 17:43:00,6.13071,6.13199,6.13031,6.13065,11000000.0
2005-06-20 17:44:00,6.13007,6.13007,6.12693,6.12825,19000000.0
2005-06-20 17:45:00,6.12856,6.12856,6.12749,6.12828,10000000.0
2005-06-20 17:46:00,6.12837,6.12837,6.12648,6.12755,13000000.0
2005-06-20 17:47:00,6.12675,6.12846,6.12664,6.12846,9000000.0
2005-06-20 17:48:00,6.1287,6.1287,6.12678,6.12772,14000000.0
2005-06-20 17:49:00,6.12866,6.12911,6.12738,6.12857,14000000.0
2005-06-20 17:50:00,6.12909,6.12909,6.12758,6.12812,17000000.0
2005-06-20 17:51:00,6.12823,6.12927,6.12782,6.12831,13000000.0
2005-06-20 17:52:00,6.12897,6.12984,6.12826,6.1293,24000000.0
2005-06-20 17:53:00,6.12826,6.12932,6.12813,6.12906,16000000.0
2005-06-20 17:54:00,6.12885,6.1289,6.12683,6.12846,16000000.0
2005-06-20 17:55:00,6.1268,6.12829,6.12589,6.12746,13000000.0
2005-06-20 17:56:00,6.12744,6.128,6.12606,6.12717,15000000.0
2005-06-20 17:57:00,6.12747,6.13251,6.12684,6.12813,10000000.0
2005-06-20 17:58:00,6.12722,6.12804,6.12612,6.12804,15000000.0
2005-06-20 17:59:00,6.12889,6.12889,6.12727,6.1281,13000000.0
2005-06-20 18:00:00,6.12812,6.12878,6.12791,6.12866,7000000.0
2005-06-20 18:01:00,6.12878,6.12948,6.12791,6.12876,18000000.0
2005-06-20 18:02:00,6.12834,6.12949,6.12834,6.12911,17000000.0
2005-06-20 18:03:00,6.12879,6.12879,6.12685,6.12802,16000000.0
2005-06-20 18:04:00,6.12766,6.12821,6.12745,6.12764,14000000.0
2005-06-20 18:05:00,6.12738,6.1283,6.12638,6.12798,13000000.0
2005-06-20 18:06:00,6.13022,6.13604,6.12954,6.13383,18000000.0
2005-06-20 18:07:00,6.13381,6.13454,6.12827,6.12827,12000000.0
2005-06-20 18:08:00,6.12872,6.12902,6.12734,6.12902,18000000.0
2005-06-20 18:09:00,6.12831,6.12916,6.12785,6.12896,12000000.0
2005-06-20 18:10:00,6.12898,6.12942,6.12778,6.12805,13000000.0
2005-06-20 18:11:00,6.1284,6.12949,6.1277,6.12864,10000000.0
2005-06-20 18:12:00,6.12716,6.12756,6.12581,6.12658,11000000.0
2005-06-20 18:13:00,6.12594,6.12628,6.12403,6.12436,14000000.0
2005-06-20 18:14:00,6.12538,6.1258,6.1241,6.12474,10000000.0
2005-06-20 18:15:00,6.12501,6.12571,6.12428,6.12522,10000000.0
2005-06-20 18:16:00,6.12437,6.12529,6.12365,6.12365,9000000.0
2005-06-20 18:17:00,6.12573,6.12936,6.12563,6.12936,18000000.0
2005-06-20 18:18:00,6.12845,6.12845,6.12473,6.12473,14000000.0
2005-06-20 18:19:00,6.12451,6.12511,6.12319,6.12511,10000000.0
2005-06-20 18:20:00,6.12478,6.12501,6.12324,6.12459,15000000.0
2005-06-20 18:21:00,6.12438,6.12494,6.12359,6.12481,18000000.0
2005-06-20 18:22:00,6.12326,6.12663,6.12326,6.12345,14000000.0
2005-06-20 18:23:00,6.12262,6.12372,6.12219,6.12333,7000000.0
2005-06-20 18:24:00,6.12324,6.12355,6.1227,6.1227,9000000.0
2005-06-20 18:25:00,6.12298,6.12425,6.12298,6.12425,13000000.0
2005-06-20 18:26:00,6.1241,6.1241,6.12136,6.12301,16000000.0
2005-06-20 18:27:00,6.12213,6.12365,6.12199,6.12355,14000000.0
2005-06-20 18:28:00,6.12261,6.12525,6.12261,6.12459,13000000.0
2005-06-20 18:29:00,6.12336,6.12431,6.12302,6.12396,11000000.0
2005-06-20 18:30:00,6.1231,6.12465,6.1231,6.12438,16000000.0
2005-06-20 18:31:00,6.12456,6.1246,6.12357,6.12413,12000000.0
2005-06-20 18:32:00,6.12302,6.12389,6.12278,6.12383,11000000.0
2005-06-20 18:33:00,6.12421,6.12474,6.12392,6.12395,13000000.0
2005-06-20 18:34:00,6.12487,6.12506,6.12329,6.12482,13000000.0
2005-06-20 18:35:00,6.12492,6.12512,6.12389,6.12471,18000000.0
2005-06-20 18:36:00,6.12326,6.12419,6.12326,6.12415,18000000.0
2005-06-20 18:37:00,6.12409,6.12524,6.12375,6.12466,18000000.0
2005-06-20 18:38:00,6.12556,6.12614,6.12463,6.12468,11000000.0
2005-06-20 18:39:00,6.12471,6.12571,6.1247,6.12546,11000000.0
2005-06-20 18:40:00,6.12585,6.12903,6.12585,6.12903,14000000.0
2005-06-20 18:41:00,6.12899,6.12899,6.12602,6.12628,16000000.0
2005-06-20 18:42:00,6.12559,6.12621,6.12451,6.12621,14000000.0
2005-06-20 18:43:00,6.12609,6.12623,6.12441,6.12449,10000000.0
2005-06-20 18:44:00,6.12438,6.12564,6.12438,6.12474,13000000.0
2005-06-20 18:45:00,6.12514,6.12629,6.12484,6.12484,13000000.0
2005-06-20 18:46:00,6.12501,6.12509,6.12296,6.12296,12000000.0
2005-06-20 18:47:00,6.12426,6.12765,6.124,6.12765,14000000.0
2005-06-20 18:48:00,6.12756,6.12756,6.12293,6.12378,15000000.0
2005-06-20 18:49:00,6.12301,6.12381,6.12237,6.12302,12000000.0
2005-06-20 18:50:00,6.12331,6.12367,6.12263,6.12334,9000000.0
2005-06-20 18:51:00,6.12337,6.12397,6.12226,6.12307,17000000.0
2005-06-20 18:52:00,6.12324,6.12372,6.12253,6.12295,9000000.0
2005-06-20 18:53:00,6.12217,6.12311,6.12023,6.12178,14000000.0
2005-06-20 18:54:00,6.12223,6.12223,6.12042,6.12128,14000000.0
2005-06-20 18:55:00,6.1215,6.1215,6.11963,6.12088,10000000.0
2005-06-20 18:56:00,6.12042,6.12061,6.11819,6.11977,16000000.0
2005-06-20 18:57:00,6.1209,6.12218,6.12084,6.12218,17000000.0
2005-06-20 18:58:00,6.12172,6.123,6.121,6.12247,14000000.0
2005-06-20 18:59:00,6.12314,6.12363,6.12145,6.12196,14000000.0
2005-06-20 19:00:00,6.12057,6.12155,6.12007,6.12007,15000000.0
2005-06-20 19:01:00,6.11925,6.12112,6.11906,6.12019,15000000.0
2005-06-20 19:02:00,6.12116,6.12169,6.12035,6.12169,14000000.0
2005-06-20 19:03:00,6.12205,6.12247,6.12065,6.12109,14000000.0
2005-06-20 19:04:00,6.12108,6.12199,6.12035,6.12199,12000000.0
2005-06-20 19:05:00,6.1223,6.12318,6.122,6.12225,15000000.0
2005-06-20 19:06:00,6.12204,6.12268,6.12181,6.12233,16000000.0
2005-06-20 19:07:00,6.12203,6.12249,6.12061,6.12075,20000000.0
2005-06-20 19:08:00,6.12119,6.12183,6.1209,6.12125,8000000.0
2005-06-20 19:09:00,6.12126,6.12303,6.12118,6.12221,17000000.0
2005-06-20 19:10:00,6.12352,6.12353,6.12218,6.12285,9000000.0
2005-06-20 19:11:00,6.12266,6.12341,6.12257,6.12257,16000000.0
2005-06-20 19:12:00,6.12402,6.12739,6.12239,6.12396,13000000.0
2005-06-20 19:13:00,6.12407,6.12585,6.12358,6.12358,10000000.0
2005-06-20 19:14:00,6.12353,6.12479,6.12289,6.12365,20000000.0
2005-06-20 19:15:00,6.12405,6.12447,6.12311,6.12439,12000000.0
2005-06-20 19:16:00,6.12479,6.12497,6.12396,6.12471,8000000.0
2005-06-20 19:17:00,6.12442,6.12466,6.12341,6.12356,18000000.0
2005-06-20 19:18:00,6.12379,6.12466,6.12348,6.12415,11000000.0
2005-06-20 19:19:00,6.1243,6.12492,6.12328,6.12467,12000000.0
2005-06-20 19:20:00,6.12479,6.12485,6.12368,6.12462,14000000.0
2005-06-20 19:21:00,6.1244,6.12476,6.12306,6.12384,13000000.0
2005-06-20 19:22:00,6.12454,6.1258,6.12407,6.1258,12000000.0
2005-06-20 19:23:00,6.12608,6.12618,6.12447,6.12552,14000000.0
2005-06-20 19:24:00,6.12624,6.12675,6.12559,6.1261,19000000.0
2005-06-20 19:25:00,6.12564,6.12611,6.12459,6.12611,8000000.0
2005-06-20 19:26:00,6.12634,6.12799,6.12495,6.12495,7000000.0
2005-06-20 19:27:00,6.12486,6.12558,6.12309,6.12309,20000000.0
2005-06-20 19:28:00,6.12324,6.12535,6.12324,6.1237,17000000.0
2005-06-20 19:29:00,6.12349,6.12536,6.12329,6.12464,10000000.0
2005-06-20 19:30:00,6.12456,6.12595,6.12456,6.12516,15000000.0
2005-06-20 19:31:00,6.12607,6.12607,6.1253,6.1253,11000000.0
2005-06-20 19:32:00,6.12497,6.12584,6.12447,6.12463,9000000.0
2005-06-20 19:33:00,6.12492,6.12546,6.12357,6.12357,14000000.0
2005-06-20 19:34:00,6.12339,6.12474,6.12313,6.12392,17000000.0
2005-06-20 19:35:00,6.12364,6.1246,6.12318,6.1246,8000000.0
2005-06-20 19:36:00,6.12403,6.12403,6.12246,6.12297,15000000.0
2005-06-20 19:37:00,6.12309,6.12489,6.12309,6.12383,8000000.0
2005-06-20 19:38:00,6.12387,6.12561,6.12387,6.12517,15000000.0
2005-06-20 19:39:00,6.12536,6.12652,6.12421,6.12525,17000000.0
2005-06-20 19:40:00,6.12645,6.12645,6.12501,6.12527,16000000.0
2005-06-20 19:41:00,6.12546,6.12561,6.12461,6.12461,11000000.0
2005-06-20 19:42:00,6.12519,6.1262,6.12484,6.12484,15000000.0
2005-06-20 19:43:00,6.12446,6.126,6.1241,6.12545,14000000.0
2005-06-20 19:44:00,6.12486,6.12591,6.1241,6.12432,14000000.0
2005-06-20 19:45:00,6.12424,6.12538,6.12424,6.12459,15000000.0
2005-06-20 19:46:00,6.12445,6.126,6.1239,6.126,15000000.0
2005-06-20 19:47:00,6.12499,6.12602,6.12477,6.12507,16000000.0
2005-06-20 19:48:00,6.12585,6.12891,6.12512,6.12682,16000000.0
2005-06-20 19:49:00,6.1253,6.1268,6.1253,6.12674,8000000.0
2005-06-20 19:50:00,6.1262,6.1262,6.12491,6.12522,9000000.0
2005-06-20 19:51:00,6.12528,6.12627,6.12491,6.12517,19000000.0
2005-06-20 19:52:00,6.12507,6.12656,6.12494,6.12494,11000000.0
2005-06-20 19:53:00,6.12545,6.12581,6.12444,6.12478,14000000.0
2005-06-20 19:54:00,6.12559,6.12559,6.1239,6.1245,18000000.0
2005-06-20 19:55:00,6.12377,6.12497,6.12377,6.12455,13000000.0
2005-06-20 19:56:00,6.12494,6.12563,6.12463,6.12513,10000000.0
2005-06-20 19:57:00,6.12614,6.12888,6.12558,6.12767,16000000.0
2005-06-20 19:58:00,6.12761,6.12761,6.124,6.12477,15000000.0
2005-06-20 19:59:00,6.12436,6.12507,6.12373,6.1249,14000000.0
2005-06-20 20:00:00,6.12388,6.12388,6.12253,6.12305,11000000.0
2005-06-20 20:01:00,6.12376,6.12493,6.12265,6.12493,24000000.0
2005-06-20 20:02:00,6.12399,6.1241,6.12282,6.12325,11000000.0
2005-06-20 20:03:00,6.1238,6.12512,6.1238,6.12472,11000000.0
2005-06-20 20:04:00,6.12568,6.12605,6.12487,6.12605,10000000.0
2005-06-20 20:05:00,6.12541,6.12816,6.12541,6.12647,17000000.0
2005-06-20 20:06:00,6.12651,6.12707,6.12563,6.12563,10000000.0
2005-06-20 20:07:00,6.12696,6.12698,6.12529,6.12564,14000000.0
2005-06-20 20:08:00,6.12561,6.1265,6.12528,6.1254,13000000.0
2005-06-20 20:09:00,6.12591,6.12688,6.12534,6.12631,11000000.0
2005-06-20 20:10:00,6.12655,6.12673,6.12531,6.12621,11000000.0
2005-06-20 20:11:00,6.12613,6.12731,6.12605,6.12632,9000000.0
2005-06-20 20:12:00,6.1263,6.12716,6.12533,6.12716,16000000.0
2005-06-20 20:13:00,6.12673,6.12749,6.12616,6.12749,11000000.0
2005-06-20 20:14:00,6.12789,6.12839,6.1266,6.12678,19000000.0
2005-06-20 20:15:00,6.12734,6.1288,6.12724,6.12832,13000000.0
2005-06-20 20:16:00,6.12844,6.12911,6.1276,6.12843,15000000.0
2005-06-20 20:17:00,6.12949,6.12949,6.1277,6.1277,8000000.0
2005-06-20 20:18:00,6.12834,6.12854,6.12618,6.12761,14000000.0
2005-06-20 20:19:00,6.12762,6.12927,6.1275,6.12876,14000000.0
2005-06-20 20:20:00,6.12849,6.12938,6.12709,6.12802,12000000.0
2005-06-20 20:21:00,6.12812,6.1287,6.12745,6.12745,9000000.0
2005-06-20 20:22:00,6.12805,6.12816,6.12689,6.12779,17000000.0
2005-06-20 20:23:00,6.12802,6.12802,6.12516,6.12637,11000000.0
2005-06-20 20:24:00,6.12594,6.12675,6.12508,6.12556,16000000.0
2005-06-20 20:25:00,6.12572,6.12572,6.12408,6.12455,11000000.0
2005-06-20 20:26:00,6.12447,6.1252,6.12391,6.12416,8000000.0
2005-06-20 20:27:00,6.12425,6.12555,6.12425,6.12432,13000000.0
2005-06-20 20:28:00,6.12411,6.12493,6.12409,6.12456,15000000.0
2005-06-20 20:29:00,6.12516,6.12603,6.12436,6.12507,16000000.0
2005-06-20 20:30:00,6.12543,6.12543,6.12395,6.12395,8000000.0
2005-06-20 20:31:00,6.12491,6.12865,6.1249,6.12865,18000000.0
2005-06-20 20:32:00,6.12796,6.12796,6.1245,6.1245,7000000.0
2005-06-20 20:33:00,6.12481,6.12615,6.12481,6.12524,13000000.0
2005-06-20 20:34:00,6.12469,6.12561,6.12446,6.12485,13000000.0
2005-06-20 20:35:00,6.12542,6.12554,6.12371,6.12488,9000000.0
2005-06-20 20:36:00,6.12504,6.12533,6.12363,6.12533,17000000.0
2005-06-20 20:37:00,6.12533,6.12567,6.12388,6.12388,14000000.0
2005-06-20 20:38:00,6.12393,6.12451,6.12329,6.12381,16000000.0
2005-06-20 20:39:00,6.12365,6.12492,6.12272,6.12393,14000000.0
2005-06-20 20:40:00,6.12408,6.12555,6.12399,6.12509,17000000.0
2005-06-20 20:41:00,6.125,6.125,6.12239,6.12284,16000000.0
2005-06-20 20:42:00,6.12285,6.12366,6.12205,6.12205,22000000.0
2005-06-20 20:43:00,6.1235,6.12377,6.12248,6.12299,18000000.0
2005-06-20 20:44:00,6.12279,6.12379,6.12231,6.12379,16000000.0
2005-06-20 20:45:00,6.1236,6.12372,6.12266,6.12338,8000000.0
2005-06-20 20:46:00,6.12298,6.12372,6.12189,6.12372,19000000.0
2005-06-20 20:47:00,6.12346,6.1239,6.12162,6.12162,12000000.0
2005-06-20 20:48:00,6.12215,6.12302,6.12205,6.12279,9000000.0
2005-06-20 20:49:00,6.12257,6.12392,6.12257,6.12371,19000000.0
2005-06-20 20:50:00,6.12378,6.12389,6.12265,6.12389,15000000.0
2005-06-20 20:51:00,6.12434,6.12439,6.1227,6.12334,9000000.0
2005-06-20 20:52:00,6.12286,6.12656,6.12271,6.12505,11000000.0
2005-06-20 20:53:00,6.12341,6.12454,6.12324,6.12324,15000000.0
2005-06-20 20:54:00,6.12403,6.12492,6.12342,6.12453,12000000.0
2005-06-20 20:55:00,6.12421,6.12469,6.12306,6.12331,18000000.0
2005-06-20 20:56:00,6.1236,6.12393,6.12176,6.12234,12000000.0
2005-06-20 20:57:00,6.12302,6.12386,6.12302,6.12348,13000000.0
2005-06-20 20:58:00,6.124,6.1245,6.12298,6.12298,11000000.0
2005-06-20 20:59:00,6.12383,6.12407,6.12285,6.12288,11000000.0
2005-06-20 21:00:00,6.12427,6.12491,6.12271,6.12354,17000000.0
2005-06-20 21:01:00,6.12414,6.12421,6.12305,6.12371,10000000.0
2005-06-20 21:02:00,6.12485,6.12485,6.1236,6.12412,8000000.0
2005-06-20 21:03:00,6.12384,6.12435,6.1228,6.12291,19000000.0
2005-06-20 21:04:00,6.12262,6.12437,6.12209,6.12419,18000000.0
2005-06-20 21:05:00,6.12342,6.12455,6.12307,6.12455,14000000.0
2005-06-20 21:06:00,6.12479,6.12693,6.12344,6.124,12000000.0
2005-06-20 21:07:00,6.12335,6.12458,6.12298,6.12458,10000000.0
2005-06-20 21:08:00,6.12505,6.12505,6.12263,6.12272,14000000.0
2005-06-20 21:09:00,6.12308,6.12382,6.12308,6.12356,16000000.0
2005-06-20 21:10:00,6.123,6.12451,6.12296,6.12398,15000000.0
2005-06-20 21:11:00,6.12419,6.12483,6.12363,6.12365,13000000.0
2005-06-20 21:12:00,6.12353,6.12464,6.123,6.12464,10000000.0
2005-06-20 21:13:00,6.12351,6.12535,6.12349,6.12483,14000000.0
2005-06-20 21:14:00,6.12497,6.12507,6.12388,6.12388,10000000.0
2005-06-20 21:15:00,6.12399,6.1249,6.12386,6.12412,15000000.0
2005-06-20 21:16:00,6.12575,6.12798,6.12422,6.1251,11000000.0
2005-06-20 21:17:00,6.12493,6.12493,6.1228,6.1228,13000000.0
2005-06-20 21:18:00,6.12392,6.12489,6.12315,6.12358,17000000.0
2005-06-20 21:19:00,6.12357,6.12474,6.12357,6.12419,12000000.0
2005-06-20 21:20:00,6.12394,6.12464,6.12259,6.12327,14000000.0
2005-06-20 21:21:00,6.12273,6.12346,6.12245,6.12299,11000000.0
2005-06-20 21:22:00,6.1234,6.12437,6.12282,6.12315,9000000.0
2005-06-20 21:23:00,6.12516,6.1298,6.12425,6.12425,7000000.0
2005-06-20 21:24:00,6.12398,6.12488,6.12398,6.1242,11000000.0
2005-06-20 21:25:00,6.12498,6.128,6.12498,6.12765,7000000.0
2005-06-20 21:26:00,6.12521,6.12544,6.12446,6.12538,13000000.0
2005-06-20 21:27:00,6.12419,6.12479,6.12367,6.12479,11000000.0
2005-06-20 21:28:00,6.12484,6.12484,6.1233,6.1233,15000000.0
2005-06-20 21:29:00,6.12384,6.12564,6.12368,6.12468,12000000.0
2005-06-20 21:30:00,6.12393,6.12393,6.12281,6.12307,10000000.0
2005-06-20 21:31:00,6.1226,6.12468,6.1226,6.12384,10000000.0
2005-06-20 21:32:00,6.12391,6.12651,6.12391,6.12514,12000000.0
2005-06-20 21:33:00,6.12494,6.12692,6.12494,6.12692,19000000.0
2005-06-20 21:34:00,6.12633,6.12633,6.12474,6.12483,8000000.0
2005-06-20 21:35:00,6.12543,6.12646,6.12537,6.12594,20000000.0
2005-06-20 21:36:00,6.12563,6.12645,6.12465,6.12465,19000000.0
2005-06-20 21:37:00,6.12587,6.12623,6.12518,6.12518,19000000.0
2005-06-20 21:38:00,6.12509,6.12628,6.12461,6.12512,13000000.0
2005-06-20 21:39:00,6.12614,6.13051,6.12614,6.13051,17000000.0
2005-06-20 21:40:00,6.13159,6.13159,6.12525,6.12525,7000000.0
2005-06-20 21:41:00,6.12461,6.12512,6.12369,6.12433,11000000.0
2005-06-20 21:42:00,6.12487,6.12617,6.1242,6.12617,18000000.0
2005-06-20 21:43:00,6.12592,6.12598,6.12456,6.1248,13000000.0
2005-06-20 21:44:00,6.12518,6.12669,6.12518,6.12573,16000000.0
2005-06-20 21:45:00,6.12505,6.12565,6.12447,6.1252,11000000.0
2005-06-20 21:46:00,6.12461,6.12562,6.12461,6.12524,13000000.0
2005-06-20 21:47:00,6.12708,6.1305,6.12633,6.12671,13000000.0
2005-06-20 21:48:00,6.12615,6.12615,6.12482,6.1252,17000000.0
2005-06-20 21:49:00,6.12521,6.12651,6.12521,6.12599,8000000.0
2005-06-20 21:50:00,6.12492,6.12523,6.12435,6.12489,11000000.0
2005-06-20 21:51:00,6.12573,6.1265,6.12514,6.12552,13000000.0
2005-06-20 21:52:00,6.12534,6.12654,6.12491,6.12638,13000000.0
2005-06-20 21:53:00,6.12673,6.12681,6.12474,6.12474,14000000.0
2005-06-20 21:54:00,6.12447,6.12654,6.12447,6.12512,11000000.0
2005-06-20 21:55:00,6.125,6.12617,6.12435,6.12617,17000000.0
2005-06-20 21:56:00,6.12632,6.12632,6.12464,6.12483,12000000.0
2005-06-20 21:57:00,6.12469,6.12554,6.12458,6.12506,16000000.0
2005-06-20 21:58:00,6.12581,6.12632,6.12482,6.12592,9000000.0
2005-06-20 21:59:00,6.12555,6.12638,6.12481,6.12488,18000000.0
2005-06-20 22:00:00,6.12515,6.12744,6.12514,6.12568,13000000.0
2005-06-20 22:01:00,6.12609,6.12686,6.12498,6.12498,11000000.0
2005-06-20 22:02:00,6.12499,6.12575,6.1247,6.1247,17000000.0
2005-06-20 22:03:00,6.12503,6.12687,6.12503,6.12622,23000000.0
2005-06-20 22:04:00,6.12652,6.12691,6.1255,6.1267,15000000.0
2005-06-20 22:05:00,6.12599,6.12661,6.12527,6.12527,14000000.0
2005-06-20 22:06:00,6.12649,6.12649,6.12476,6.12476,15000000.0
2005-06-20 22:07:00,6.12538,6.12571,6.12454,6.12552,9000000.0
2005-06-20 22:08:00,6.12576,6.12646,6.12442,6.12596,18000000.0
2005-06-20 22:09:00,6.12617,6.12659,6.12526,6.12572,11000000.0
2005-06-20 22:10:00,6.1262,6.12631,6.12487,6.12487,7000000.0
2005-06-20 22:11:00,6.12583,6.13028,6.12583,6.13028,8000000.0
2005-06-20 22:12:00,6.13104,6.13104,6.12629,6.12629,16000000.0
2005-06-20 22:13:00,6.12595,6.127,6.12557,6.127,24000000.0
2005-06-20 22:14:00,6.1276,6.12769,6.12644,6.12769,9000000.0
2005-06-20 22:15:00,6.12799,6.12799,6.12621,6.12661,10000000.0
2005-06-20 22:16:00,6.1282,6.1282,6.12604,6.12658,13000000.0
2005-06-20 22:17:00,6.12737,6.12852,6.12662,6.12719,20000000.0
2005-06-20 22:18:00,6.12678,6.1277,6.12643,6.12729,11000000.0
2005-06-20 22:19:00,6.12679,6.12979,6.12662,6.12773,15000000.0
2005-06-20 22:20:00,6.12804,6.12831,6.12632,6.12659,16000000.0
2005-06-20 22:21:00,6.12638,6.12831,6.12638,6.12762,12000000.0
2005-06-20 22:22:00,6.12665,6.12697,6.12599,6.12654,14000000.0
2005-06-20 22:23:00,6.12768,6.12768,6.12638,6.12638,11000000.0
2005-06-20 22:24:00,6.12694,6.12815,6.12675,6.12815,16000000.0
2005-06-20 22:25:00,6.12579,6.12773,6.12567,6.12773,14000000.0
2005-06-20 22:26:00,6.12721,6.12721,6.12464,6.12543,10000000.0
2005-06-20 22:27:00,6.12553,6.12629,6.12489,6.12609,14000000.0
2005-06-20 22:28:00,6.12622,6.12622,6.12502,6.1253,12000000.0
2005-06-20 22:29:00,6.12675,6.13082,6.12622,6.12622,13000000.0
2005-06-20 22:30:00,6.12988,6.1299,6.12552,6.12606,8000000.0
2005-06-20 22:31:00,6.12612,6.12614,6.12505,6.12527,11000000.0
2005-06-20 22:32:00,6.12546,6.12619,6.12496,6.12542,20000000.0
2005-06-20 22:33:00,6.12528,6.12533,6.12444,6.12444,11000000.0
2005-06-20 22:34:00,6.12402,6.12561,6.12402,6.12543,10000000.0
2005-06-20 22:35:00,6.12614,6.12614,6.12397,6.12403,13000000.0
2005-06-20 22:36:00,6.12408,6.12588,6.12408,6.12454,9000000.0
2005-06-20 22:37:00,6.12389,6.12548,6.12389,6.12548,13000000.0
2005-06-20 22:38:00,6.12571,6.12584,6.12502,6.12584,9000000.0
2005-06-20 22:39:00,6.1252,6.1252,6.12369,6.12478,12000000.0
2005-06-20 22:40:00,6.12463,6.12499,6.12328,6.12328,9000000.0
2005-06-20 22:41:00,6.12321,6.12473,6.12291,6.12359,14000000.0
2005-06-20 22:42:00,6.1239,6.1247,6.12356,6.1247,13000000.0
2005-06-20 22:43:00,6.12436,6.12436,6.1225,6.12325,12000000.0
2005-06-20 22:44:00,6.12328,6.12409,6.12242,6.12242,15000000.0
2005-06-20 22:45:00,6.12216,6.12434,6.12216,6.12307,13000000.0
2005-06-20 22:46:00,6.12432,6.12493,6.12337,6.12337,14000000.0
2005-06-20 22:47:00,6.12365,6.12511,6.12365,6.12511,15000000.0
2005-06-20 22:48:00,6.12511,6.1254,6.12361,6.12361,13000000.0
2005-06-20 22:49:00,6.12299,6.12454,6.12286,6.12454,13000000.0
2005-06-20 22:50:00,6.12355,6.12448,6.1231,6.12448,15000000.0
2005-06-20 22:51:00,6.12465,6.12465,6.12275,6.12303,14000000.0
2005-06-20 22:52:00,6.12326,6.12435,6.12306,6.12321,9000000.0
2005-06-20 22:53:00,6.12307,6.12476,6.12297,6.12375,15000000.0
2005-06-20 22:54:00,6.12315,6.12396,6.1227,6.12343,17000000.0
2005-06-20 22:55:00,6.12414,6.12414,6.12235,6.12235,16000000.0
2005-06-20 22:56:00,6.1224,6.12352,6.12216,6.12352,13000000.0
2005-06-20 22:57:00,6.1224,6.12332,6.12199,6.1225,8000000.0
2005-06-20 22:58:00,6.12256,6.1234,6.12256,6.12309,8000000.0
2005-06-20 22:59:00,6.12159,6.12328,6.12119,6.12135,19000000.0
2005-06-20 23:00:00,6.12083,6.12115,6.12006,6.12011,10000000.0
2005-06-20 23:01:00,6.12157,6.12295,6.12145,6.12145,7000000.0
2005-06-20 23:02:00,6.12295,6.12307,6.12167,6.12234,15000000.0
2005-06-20 23:03:00,6.12204,6.12388,6.12204,6.12309,17000000.0
2005-06-20 23:04:00,6.12406,6.12412,6.12162,6.12412,19000000.0
2005-06-20 23:05:00,6.12303,6.12386,6.12273,6.12331,9000000.0
2005-06-20 23:06:00,6.12366,6.12418,6.12301,6.12418,12000000.0
2005-06-20 23:07:00,6.12409,6.12453,6.12304,6.12304,14000000.0
2005-06-20 23:08:00,6.12309,6.12316,6.12281,6.12301,16000000.0
2005-06-20 23:09:00,6.12339,6.12396,6.12299,6.12363,9000000.0
2005-06-20 23:10:00,6.1237,6.1243,6.12272,6.12365,12000000.0
2005-06-20 23:11:00,6.12495,6.12536,6.12425,6.12436,14000000.0
2005-06-20 23:12:00,6.12417,6.12461,6.12402,6.12423,7000000.0
2005-06-20 23:13:00,6.12422,6.12482,6.12325,6.12342,14000000.0
2005-06-20 23:14:00,6.12424,6.12488,6.12318,6.12404,19000000.0
2005-06-20 23:15:00,6.12396,6.12427,6.12275,6.1229,13000000.0
2005-06-20 23:16:00,6.12285,6.12389,6.12263,6.12377,15000000.0
2005-06-20 23:17:00,6.12423,6.12423,6.12354,6.124,11000000.0
2005-06-20 23:18:00,6.12333,6.12396,6.12292,6.12352,12000000.0
2005-06-20 23:19:00,6.12428,6.12428,6.1221,6.12296,14000000.0
2005-06-20 23:20:00,6.12324,6.12373,6.12195,6.12298,19000000.0
2005-06-20 23:21:00,6.12216,6.12236,6.12134,6.12186,7000000.0
2005-06-20 23:22:00,6.12094,6.12094,6.11919,6.11995,15000000.0
2005-06-20 23:23:00,6.11924,6.12003,6.11796,6.11989,11000000.0
2005-06-20 23:24:00,6.1188,6.12043,6.1188,6.12043,14000000.0
2005-06-20 23:25:00,6.12078,6.12094,6.1191,6.1191,11000000.0
2005-06-20 23:26:00,6.11769,6.11818,6.11722,6.11782,14000000.0
2005-06-20 23:27:00,6.1181,6.11881,6.11741,6.11881,11000000.0
2005-06-20 23:28:00,6.11818,6.11907,6.11748,6.11886,12000000.0
2005-06-20 23:29:00,6.11942,6.11979,6.11863,6.11922,16000000.0
2005-06-20 23:30:00,6.1193,6.1193,6.11797,6.11921,20000000.0
2005-06-20 23:31:00,6.11927,6.11979,6.11862,6.11979,11000000.0
2005-06-20 23:32:00,6.11908,6.11983,6.11873,6.11983,16000000.0
2005-06-20 23:33:00,6.11971,6.11986,6.11888,6.11986,12000000.0
2005-06-20 23:34:00,6.12008,6.12008,6.11832,6.11936,13000000.0
2005-06-20 23:35:00,6.11949,6.11949,6.11813,6.11935,9000000.0
2005-06-20 23:36:00,6.11945,6.11979,6.11811,6.11979,9000000.0
2005-06-20 23:37:00,6.12015,6.12015,6.11814,6.11831,14000000.0
2005-06-20 23:38:00,6.11863,6.12,6.11843,6.12,13000000.0
2005-06-20 23:39:00,6.11944,6.12029,6.11847,6.11924,17000000.0
2005-06-20 23:40:00,6.11912,6.12049,6.11912,6.12007,12000000.0
2005-06-20 23:41:00,6.11929,6.12019,6.11824,6.11952,17000000.0
2005-06-20 23:42:00,6.11962,6.12072,6.11891,6.12004,22000000.0
2005-06-20 23:43:00,6.12026,6.12054,6.1194,6.12054,15000000.0
2005-06-20 23:44:00,6.12072,6.12104,6.11963,6.12053,14000000.0
2005-06-20 23:45:00,6.11992,6.12108,6.11949,6.12059,20000000.0
2005-06-20 23:46:00,6.1206,6.12104,6.11992,6.12051,14000000.0
2005-06-20 23:47:00,6.11999,6.12146,6.11994,6.1201,10000000.0
2005-06-20 23:48:00,6.11987,6.12105,6.11974,6.12105,18000000.0
2005-06-20 23:49:00,6.12135,6.12137,6.12021,6.12052,14000000.0
2005-06-20 23:50:00,6.11986,6.12088,6.1195,6.12008,13000000.0
2005-06-20 23:51:00,6.11973,6.11984,6.11898,6.11928,8000000.0
2005-06-20 23:52:00,6.11938,6.12024,6.11938,6.1197,16000000.0
2005-06-20 23:53:00,6.11848,6.11953,6.11835,6.11894,18000000.0
2005-06-20 23:54:00,6.11824,6.11959,6.11749,6.11855,12000000.0
2005-06-20 23:55:00,6.11776,6.1187,6.11764,6.11818,19000000.0
2005-06-20 23:56:00,6.11889,6.12035,6.11819,6.11887,14000000.0
2005-06-20 23:57:00,6.11933,6.12019,6.11871,6.12019,16000000.0
2005-06-20 23:58:00,6.12003,6.12003,6.11905,6.12001,13000000.0
2005-06-20 23:59:00,6.1197,6.12051,6.11896,6.12012,14000000.0
2005-06-21 00:00:00,6.12018,6.12064,6.11905,6.11983,17000000.0
2005-06-21 00:01:00,6.11993,6.12078,6.11922,6.12063,12000000.0
2005-06-21 00:02:00,6.12058,6.12058,6.11931,6.11977,15000000.0
2005-06-21 00:03:00,6.11949,6.11976,6.11847,6.11898,14000000.0
2005-06-21 00:04:00,6.11852,6.11967,6.11792,6.11915,12000000.0
2005-06-21 00:05:00,6.11991,6.12016,6.11896,6.11908,12000000.0
2005-06-21 00:06:00,6.11914,6.11982,6.11913,6.1198,12000000.0
2005-06-21 00:07:00,6.12008,6.12008,6.11979,6.11991,11000000.0
2005-06-21 00:08:00,6.11995,6.12026,6.11994,6.12009,15000000.0
2005-06-21 00:09:00,6.11991,6.12018,6.11983,6.12,12000000.0
2005-06-21 00:10:00,6.11995,6.12003,6.11837,6.11863,19000000.0
2005-06-21 00:11:00,6.11876,6.12069,6.11876,6.12069,8000000.0
2005-06-21 00:12:00,6.12045,6.12118,6.12028,6.12099,9000000.0
2005-06-21 00:13:00,6.12212,6.12212,6.12064,6.12123,13000000.0
2005-06-21 00:14:00,6.12109,6.12169,6.12002,6.12161,14000000.0
2005-06-21 00:15:00,6.12129,6.12225,6.12078,6.12078,12000000.0
2005-06-21 00:16:00,6.12206,6.12274,6.12142,6.12179,12000000.0
2005-06-21 00:17:00,6.12038,6.12216,6.12038,6.12192,10000000.0
2005-06-21 00:18:00,6.12207,6.12236,6.1212,6.12126,19000000.0
2005-06-21 00:19:00,6.12065,6.1217,6.12037,6.1217,12000000.0
2005-06-21 00:20:00,6.12047,6.12146,6.12012,6.12075,11000000.0
2005-06-21 00:21:00,6.12127,6.12251,6.1208,6.12251,14000000.0
2005-06-21 00:22:00,6.122,6.12215,6.12065,6.12121,13000000.0
2005-06-21 00:23:00,6.12095,6.12196,6.11984,6.12099,13000000.0
2005-06-21 00:24:00,6.12086,6.12182,6.12076,6.12182,9000000.0
2005-06-21 00:25:00,6.12193,6.12212,6.12184,6.12193,13000000.0
2005-06-21 00:26:00,6.12168,6.12211,6.12087,6.12186,14000000.0
2005-06-21 00:27:00,6.12221,6.12294,6.12142,6.12142,15000000.0
2005-06-21 00:28:00,6.12166,6.12225,6.12084,6.12084,7000000.0
2005-06-21 00:29:00,6.12121,6.12304,6.12117,6.12177,17000000.0
2005-06-21 00:30:00,6.1219,6.12275,6.12173,6.12275,9000000.0
2005-06-21 00:31:00,6.12244,6.12244,6.12049,6.12049,13000000.0
2005-06-21 00:32:00,6.12079,6.12199,6.12063,6.12199,8000000.0
2005-06-21 00:33:00,6.12188,6.12188,6.11989,6.12145,19000000.0
2005-06-21 00:34:00,6.12011,6.12144,6.11993,6.12038,15000000.0
2005-06-21 00:35:00,6.12092,6.1213,6.11997,6.12012,12000000.0
2005-06-21 00:36:00,6.12004,6.12171,6.11999,6.12165,15000000.0
2005-06-21 00:37:00,6.12217,6.12306,6.12184,6.12297,15000000.0
2005-06-21 00:38:00,6.12277,6.12337,6.12222,6.12294,18000000.0
2005-06-21 00:39:00,6.12361,6.12505,6.12342,6.12482,20000000.0
2005-06-21 00:40:00,6.12411,6.12591,6.12411,6.12524,10000000.0
2005-06-21 00:41:00,6.12454,6.12454,6.12355,6.12359,9000000.0
2005-06-21 00:42:00,6.12364,6.12506,6.12364,6.12478,16000000.0
2005-06-21 00:43:00,6.1246,6.1246,6.12227,6.1224,16000000.0
2005-06-21 00:44:00,6.12268,6.12403,6.12268,6.12287,10000000.0
2005-06-21 00:45:00,6.12291,6.12354,6.12173,6.12173,16000000.0
2005-06-21 00:46:00,6.12207,6.12227,6.1209,6.1209,12000000.0
2005-06-21 00:47:00,6.12127,6.12199,6.12092,6.12093,8000000.0
2005-06-21 00:48:00,6.12169,6.12224,6.11979,6.11979,16000000.0
2005-06-21 00:49:00,6.11968,6.12282,6.11968,6.12165,11000000.0
2005-06-21 00:50:00,6.12201,6.12321,6.12179,6.12321,9000000.0
2005-06-21 00:51:00,6.12364,6.12478,6.12257,6.12478,9000000.0
2005-06-21 00:52:00,6.12422,6.12455,6.12323,6.1235,18000000.0
2005-06-21 00:53:00,6.12362,6.12494,6.12344,6.12485,12000000.0
2005-06-21 00:54:00,6.12485,6.12485,6.12282,6.12321,12000000.0
2005-06-21 00:55:00,6.12393,6.12495,6.12386,6.12488,11000000.0
2005-06-21 00:56:00,6.12504,6.12525,6.125,6.12525,14000000.0
2005-06-21 00:57:00,6.12496,6.1252,6.12475,6.12507,15000000.0
2005-06-21 00:58:00,6.12503,6.12503,6.12367,6.12367,9000000.0
2005-06-21 00:59:00,6.12307,6.12475,6.12192,6.12192,17000000.0
2005-06-21 01:00:00,6.12154,6.12321,6.12154,6.12321,12000000.0
2005-06-21 01:01:00,6.12391,6.1242,6.12391,6.12407,15000000.0
2005-06-21 01:02:00,6.12356,6.12415,6.12281,6.12333,10000000.0
2005-06-21 01:03:00,6.12231,6.12389,6.12175,6.12179,13000000.0
2005-06-21 01:04:00,6.12253,6.12365,6.1218,6.12324,13000000.0
2005-06-21 01:05:00,6.12324,6.12345,6.12192,6.12273,13000000.0
2005-06-21 01:06:00,6.12221,6.12275,6.12137,6.12178,12000000.0
2005-06-21 01:07:00,6.12145,6.12225,6.12094,6.1216,13000000.0
2005-06-21 01:08:00,6.1219,6.12264,6.12151,6.12192,15000000.0
2005-06-21 01:09:00,6.1223,6.12356,6.1218,6.1218,17000000.0
2005-06-21 01:10:00,6.12236,6.12336,6.12236,6.12279,10000000.0
2005-06-21 01:11:00,6.12287,6.12439,6.12254,6.12439,11000000.0
2005-06-21 01:12:00,6.12474,6.12488,6.1246,6.1246,10000000.0
2005-06-21 01:13:00,6.12338,6.12338,6.1223,6.12307,11000000.0
2005-06-21 01:14:00,6.12407,6.12407,6.1223,6.12305,13000000.0
2005-06-21 01:15:00,6.12282,6.12438,6.12259,6.12429,9000000.0
2005-06-21 01:16:00,6.12372,6.12408,6.12246,6.12316,12000000.0
2005-06-21 01:17:00,6.12363,6.12429,6.12303,6.12357,11000000.0
2005-06-21 01:18:00,6.12416,6.1243,6.12282,6.12349,12000000.0
2005-06-21 01:19:00,6.1244,6.12588,6.12424,6.12581,19000000.0
2005-06-21 01:20:00,6.12729,6.12729,6.12542,6.12601,11000000.0
2005-06-21 01:21:00,6.12588,6.12823,6.12584,6.12823,12000000.0
2005-06-21 01:22:00,6.12732,6.12747,6.12606,6.127,9000000.0
2005-06-21 01:23:00,6.12732,6.12732,6.12494,6.12511,13000000.0
2005-06-21 01:24:00,6.12578,6.12702,6.12578,6.12692,14000000.0
2005-06-21 01:25:00,6.12624,6.12759,6.12624,6.12675,11000000.0
2005-06-21 01:26:00,6.12737,6.12854,6.12702,6.12854,10000000.0
2005-06-21 01:27:00,6.12828,6.12896,6.12725,6.12886,17000000.0
2005-06-21 01:28:00,6.12739,6.12831,6.12688,6.1281,13000000.0
2005-06-21 01:29:00,6.12847,6.12847,6.12713,6.12835,19000000.0
2005-06-21 01:30:00,6.12859,6.1293,6.12765,6.12822,15000000.0
2005-06-21 01:31:00,6.12958,6.12958,6.12759,6.12759,15000000.0
2005-06-21 01:32:00,6.12754,6.12973,6.12754,6.1284,12000000.0
2005-06-21 01:33:00,6.12863,6.12938,6.12862,6.12938,8000000.0
2005-06-21 01:34:00,6.12846,6.12939,6.12846,6.12929,18000000.0
2005-06-21 01:35:00,6.12852,6.12894,6.12681,6.12866,12000000.0
2005-06-21 01:36:00,6.12798,6.12821,6.12598,6.12676,16000000.0
2005-06-21 01:37:00,6.12647,6.12737,6.12575,6.12575,15000000.0
2005-06-21 01:38:00,6.1252,6.12661,6.1252,6.12656,18000000.0
2005-06-21 01:39:00,6.12673,6.12743,6.12568,6.12743,10000000.0
2005-06-21 01:40:00,6.12794,6.12794,6.12665,6.12696,11000000.0
2005-06-21 01:41:00,6.127,6.12825,6.12601,6.12785,16000000.0
2005-06-21 01:42:00,6.12728,6.1287,6.12702,6.12732,14000000.0
2005-06-21 01:43:00,6.1272,6.12896,6.12718,6.1273,16000000.0
2005-06-21 01:44:00,6.12884,6.12922,6.12809,6.12813,15000000.0
2005-06-21 01:45:00,6.12814,6.12985,6.12764,6.12812,16000000.0
2005-06-21 01:46:00,6.1278,6.12896,6.1278,6.12896,9000000.0
2005-06-21 01:47:00,6.12867,6.12867,6.12691,6.12692,17000000.0
2005-06-21 01:48:00,6.1273,6.12837,6.12657,6.12709,16000000.0
2005-06-21 01:49:00,6.12645,6.12818,6.12645,6.12818,10000000.0
2005-06-21 01:50:00,6.12805,6.12837,6.12716,6.12805,11000000.0
2005-06-21 01:51:00,6.12817,6.12893,6.12661,6.12893,12000000.0
2005-06-21 01:52:00,6.1287,6.12961,6.12763,6.12763,12000000.0
2005-06-21 01:53:00,6.12918,6.12973,6.12822,6.12973,18000000.0
2005-06-21 01:54:00,6.13062,6.13105,6.12965,6.12989,14000000.0
2005-06-21 01:55:00,6.12903,6.12974,6.12739,6.12739,18000000.0
2005-06-21 01:56:00,6.1293,6.12996,6.12845,6.12845,8000000.0
2005-06-21 01:57:00,6.12938,6.13278,6.12938,6.13206,13000000.0
2005-06-21 01:58:00,6.13233,6.13247,6.13085,6.13117,11000000.0
2005-06-21 01:59:00,6.13166,6.13192,6.13026,6.13026,11000000.0
2005-06-21 02:00:00,6.13103,6.13195,6.12958,6.13032,16000000.0
2005-06-21 02:01:00,6.13206,6.13458,6.13206,6.13338,21000000.0
2005-06-21 02:02:00,6.13339,6.13398,6.13246,6.13381,10000000.0
2005-06-21 02:03:00,6.13258,6.13258,6.13129,6.13246,8000000.0
2005-06-21 02:04:00,6.13169,6.13225,6.13022,6.13045,14000000.0
2005-06-21 02:05:00,6.13145,6.13145,6.12876,6.13059,14000000.0
2005-06-21 02:06:00,6.13135,6.13189,6.12979,6.13189,15000000.0
2005-06-21 02:07:00,6.13288,6.13288,6.13026,6.13052,10000000.0
2005-06-21 02:08:00,6.13084,6.13087,6.12837,6.12893,16000000.0
2005-06-21 02:09:00,6.12945,6.12957,6.12801,6.12934,18000000.0
2005-06-21 02:10:00,6.12926,6.12926,6.12793,6.12843,16000000.0
2005-06-21 02:11:00,6.12752,6.12812,6.12663,6.12776,14000000.0
2005-06-21 02:12:00,6.12773,6.12773,6.12448,6.12566,10000000.0
2005-06-21 02:13:00,6.12564,6.12589,6.12452,6.12518,15000000.0
2005-06-21 02:14:00,6.12511,6.12557,6.12431,6.12485,19000000.0
2005-06-21 02:15:00,6.12396,6.12485,6.12311,6.12402,12000000.0
2005-06-21 02:16:00,6.12429,6.12521,6.12337,6.12521,18000000.0
2005-06-21 02:17:00,6.12398,6.12446,6.12271,6.12366,14000000.0
2005-06-21 02:18:00,6.12209,6.12376,6.12088,6.12298,12000000.0
2005-06-21 02:19:00,6.12265,6.12357,6.12196,6.12296,14000000.0
2005-06-21 02:20:00,6.12256,6.1237,6.12129,6.12223,13000000.0
2005-06-21 02:21:00,6.12189,6.12238,6.12107,6.12135,15000000.0
2005-06-21 02:22:00,6.12274,6.12288,6.12167,6.1225,13000000.0
2005-06-21 02:23:00,6.12341,6.12474,6.12245,6.12381,16000000.0
2005-06-21 02:24:00,6.12403,6.12556,6.12312,6.12312,17000000.0
2005-06-21 02:25:00,6.12323,6.12562,6.12323,6.12462,10000000.0
2005-06-21 02:26:00,6.12474,6.12585,6.12378,6.12378,13000000.0
2005-06-21 02:27:00,6.12457,6.12531,6.1242,6.12434,7000000.0
2005-06-21 02:28:00,6.12501,6.12559,6.12441,6.12559,9000000.0
2005-06-21 02:29:00,6.1255,6.12697,6.1252,6.1265,20000000.0
2005-06-21 02:30:00,6.1261,6.12681,6.12559,6.1258,11000000.0
2005-06-21 02:31:00,6.1256,6.12603,6.1248,6.12603,9000000.0
2005-06-21 02:32:00,6.12532,6.12628,6.12463,6.12615,13000000.0
2005-06-21 02:33:00,6.1255,6.1265,6.12517,6.12574,14000000.0
2005-06-21 02:34:00,6.1261,6.12717,6.1258,6.127,17000000.0
2005-06-21 02:35:00,6.12704,6.12857,6.12668,6.12841,15000000.0
2005-06-21 02:36:00,6.1287,6.12915,6.12818,6.12835,14000000.0
2005-06-21 02:37:00,6.12934,6.13219,6.12867,6.13092,13000000.0
2005-06-21 02:38:00,6.13017,6.1313,6.12921,6.1304,14000000.0
2005-06-21 02:39:00,6.13031,6.13104,6.12917,6.13086,15000000.0
2005-06-21 02:40:00,6.13141,6.13159,6.12989,6.12989,12000000.0
2005-06-21 02:41:00,6.12965,6.13065,6.12925,6.12969,13000000.0
2005-06-21 02:42:00,6.12974,6.13026,6.12892,6.12892,16000000.0
2005-06-21 02:43:00,6.12865,6.13067,6.12865,6.13042,18000000.0
2005-06-21 02:44:00,6.13087,6.13087,6.12849,6.12905,10000000.0
2005-06-21 02:45:00,6.12989,6.12991,6.12862,6.12942,14000000.0
2005-06-21 02:46:00,6.13029,6.1309,6.12919,6.12919,18000000.0
2005-06-21 02:47:00,6.12942,6.12993,6.12713,6.12832,17000000.0
2005-06-21 02:48:00,6.12772,6.12772,6.12662,6.12662,7000000.0
2005-06-21 02:49:00,6.12634,6.12743,6.12634,6.12731,13000000.0
2005-06-21 02:50:00,6.12598,6.12712,6.1254,6.12705,14000000.0
2005-06-21 02:51:00,6.12644,6.12644,6.12494,6.12604,15000000.0
2005-06-21 02:52:00,6.12619,6.12661,6.12549,6.12639,15000000.0
2005-06-21 02:53:00,6.12599,6.12629,6.12528,6.12573,9000000.0
2005-06-21 02:54:00,6.1255,6.12632,6.12401,6.12401,13000000.0
2005-06-21 02:55:00,6.12358,6.12591,6.12358,6.12482,11000000.0
2005-06-21 02:56:00,6.12467,6.12664,6.12467,6.12565,18000000.0
2005-06-21 02:57:00,6.12573,6.1274,6.12573,6.1268,13000000.0
2005-06-21 02:58:00,6.12738,6.12771,6.12667,6.12667,9000000.0
2005-06-21 02:59:00,6.12668,6.12748,6.12616,6.12656,14000000.0
2005-06-21 03:00:00,6.12688,6.12735,6.12653,6.12653,11000000.0
2005-06-21 03:01:00,6.12597,6.12719,6.12562,6.12719,11000000.0
2005-06-21 03:02:00,6.12564,6.12707,6.12553,6.12707,11000000.0
2005-06-21 03:03:00,6.1274,6.12757,6.12636,6.12744,23000000.0
2005-06-21 03:04:00,6.12732,6.12995,6.12688,6.12995,11000000.0
2005-06-21 03:05:00,6.13001,6.1305,6.12891,6.12967,17000000.0
2005-06-21 03:06:00,6.12929,6.1299,6.1289,6.12913,9000000.0
2005-06-21 03:07:00,6.13009,6.13025,6.12819,6.12856,15000000.0
2005-06-21 03:08:00,6.12842,6.1296,6.12808,6.12878,12000000.0
2005-06-21 03:09:00,6.12812,6.12978,6.12812,6.12832,15000000.0
2005-06-21 03:10:00,6.12939,6.12989,6.12824,6.12871,19000000.0
2005-06-21 03:11:00,6.12915,6.13012,6.12893,6.12989,15000000.0
2005-06-21 03:12:00,6.12993,6.13002,6.12853,6.12853,18000000.0
2005-06-21 03:13:00,6.12844,6.12992,6.12844,6.12917,18000000.0
2005-06-21 03:14:00,6.12942,6.13006,6.1293,6.1293,10000000.0
2005-06-21 03:15:00,6.12884,6.12971,6.12884,6.12908,7000000.0
2005-06-21 03:16:00,6.12917,6.13007,6.12869,6.13007,8000000.0
2005-06-21 03:17:00,6.13047,6.13048,6.12835,6.12921,10000000.0
2005-06-21 03:18:00,6.12851,6.12961,6.12766,6.12766,15000000.0
2005-06-21 03:19:00,6.12807,6.12965,6.12783,6.12965,10000000.0
2005-06-21 03:20:00,6.12851,6.12891,6.12788,6.12866,16000000.0
2005-06-21 03:21:00,6.13015,6.13015,6.12801,6.12801,11000000.0
2005-06-21 03:22:00,6.12739,6.12863,6.12739,6.12801,10000000.0
2005-06-21 03:23:00,6.12896,6.12982,6.12879,6.12879,12000000.0
2005-06-21 03:24:00,6.12882,6.12978,6.12838,6.12879,13000000.0
2005-06-21 03:25:00,6.12892,6.12947,6.12862,6.12947,11000000.0
2005-06-21 03:26:00,6.12987,6.12994,6.12869,6.12962,13000000.0
2005-06-21 03:27:00,6.1303,6.1303,6.12844,6.12921,14000000.0
2005-06-21 03:28:00,6.12857,6.13069,6.12857,6.13069,18000000.0
2005-06-21 03:29:00,6.13054,6.13054,6.12885,6.12917,15000000.0
2005-06-21 03:30:00,6.1296,6.13094,6.1296,6.13088,10000000.0
2005-06-21 03:31:00,6.13085,6.13101,6.12978,6.13101,13000000.0
2005-06-21 03:32:00,6.1303,6.1303,6.12922,6.12922,16000000.0
2005-06-21 03:33:00,6.12934,6.13045,6.12839,6.13015,13000000.0
2005-06-21 03:34:00,6.13001,6.13031,6.12858,6.12878,16000000.0
2005-06-21 03:35:00,6.12961,6.13002,6.12881,6.12937,10000000.0
2005-06-21 03:36:00,6.1293,6.1303,6.1293,6.1303,11000000.0
2005-06-21 03:37:00,6.13024,6.13046,6.12913,6.13046,13000000.0
2005-06-21 03:38:00,6.13022,6.13022,6.12876,6.12976,13000000.0
2005-06-21 03:39:00,6.12899,6.12962,6.12819,6.12872,13000000.0
2005-06-21 03:40:00,6.12841,6.12942,6.1281,6.1281,12000000.0
2005-06-21 03:41:00,6.12827,6.12901,6.12683,6.12873,16000000.0
2005-06-21 03:42:00,6.1285,6.12909,6.12819,6.12909,21000000.0
2005-06-21 03:43:00,6.12825,6.12835,6.12737,6.12781,18000000.0
2005-06-21 03:44:00,6.12807,6.12881,6.12788,6.12808,15000000.0
2005-06-21 03:45:00,6.1273,6.12841,6.12713,6.12796,9000000.0
2005-06-21 03:46:00,6.12761,6.12872,6.12719,6.12817,8000000.0
2005-06-21 03:47:00,6.12798,6.12876,6.12764,6.12795,11000000.0
2005-06-21 03:48:00,6.12684,6.12795,6.12677,6.1274,9000000.0
2005-06-21 03:49:00,6.12732,6.12776,6.12592,6.12592,16000000.0
2005-06-21 03:50:00,6.12648,6.12698,6.12562,6.12669,19000000.0
2005-06-21 03:51:00,6.1264,6.12694,6.12597,6.12648,9000000.0
2005-06-21 03:52:00,6.12777,6.12806,6.12662,6.12758,19000000.0
2005-06-21 03:53:00,6.12843,6.12873,6.12758,6.12871,10000000.0
2005-06-21 03:54:00,6.12826,6.12833,6.12676,6.12716,17000000.0
2005-06-21 03:55:00,6.12846,6.12862,6.12687,6.12769,16000000.0
2005-06-21 03:56:00,6.12767,6.12839,6.12698,6.1273,7000000.0
2005-06-21 03:57:00,6.12767,6.12845,6.12716,6.12793,11000000.0
2005-06-21 03:58:00,6.1277,6.12859,6.12723,6.12833,12000000.0
2005-06-21 03:59:00,6.1287,6.1287,6.12707,6.12834,17000000.0
2005-06-21 04:00:00,6.12785,6.12785,6.12563,6.12664,12000000.0
2005-06-21 04:01:00,6.12566,6.1272,6.12566,6.12628,16000000.0
2005-06-21 04:02:00,6.12756,6.12784,6.12585,6.12717,14000000.0
2005-06-21 04:03:00,6.12741,6.12775,6.12683,6.12686,12000000.0
2005-06-21 04:04:00,6.12689,6.12787,6.12689,6.12715,16000000.0
2005-06-21 04:05:00,6.1272,6.12827,6.1266,6.12732,13000000.0
2005-06-21 04:06:00,6.12678,6.1277,6.12643,6.1275,16000000.0
2005-06-21 04:07:00,6.12799,6.12874,6.12759,6.12759,13000000.0
2005-06-21 04:08:00,6.12798,6.12844,6.12701,6.12844,14000000.0
2005-06-21 04:09:00,6.12872,6.12875,6.12756,6.12756,10000000.0
2005-06-21 04:10:00,6.12701,6.12809,6.12652,6.12809,12000000.0
2005-06-21 04:11:00,6.12871,6.12887,6.12867,6.12867,14000000.0
2005-06-21 04:12:00,6.12827,6.12833,6.12678,6.12725,19000000.0
2005-06-21 04:13:00,6.12682,6.12726,6.1263,6.12715,20000000.0
2005-06-21 04:14:00,6.12751,6.1284,6.12732,6.12802,12000000.0
2005-06-21 04:15:00,6.12691,6.12711,6.12448,6.12522,8000000.0
2005-06-21 04:16:00,6.12489,6.12549,6.12403,6.12463,13000000.0
2005-06-21 04:17:00,6.12435,6.12555,6.12422,6.12469,15000000.0
2005-06-21 04:18:00,6.12413,6.12471,6.1236,6.12404,9000000.0
2005-06-21 04:19:00,6.12294,6.12494,6.12292,6.12314,12000000.0
2005-06-21 04:20:00,6.1241,6.12472,6.12299,6.12389,9000000.0
2005-06-21 04:21:00,6.12398,6.12463,6.12304,6.12389,17000000.0
2005-06-21 04:22:00,6.12375,6.12426,6.12324,6.12358,14000000.0
2005-06-21 04:23:00,6.12504,6.12504,6.12406,6.12446,10000000.0
2005-06-21 04:24:00,6.12357,6.12476,6.12344,6.12425,12000000.0
2005-06-21 04:25:00,6.12363,6.12422,6.12306,6.12381,10000000.0
2005-06-21 04:26:00,6.12347,6.12388,6.12223,6.12265,7000000.0
2005-06-21 04:27:00,6.12288,6.12386,6.1224,6.12386,15000000.0
2005-06-21 04:28:00,6.12397,6.12461,6.12397,6.12461,7000000.0
2005-06-21 04:29:00,6.12446,6.12483,6.12242,6.12309,14000000.0
2005-06-21 04:30:00,6.12317,6.12466,6.12263,6.12263,11000000.0
2005-06-21 04:31:00,6.12279,6.12397,6.12279,6.12397,15000000.0
2005-06-21 04:32:00,6.12411,6.12431,6.12313,6.12357,17000000.0
2005-06-21 04:33:00,6.12383,6.12501,6.12351,6.12488,14000000.0
2005-06-21 04:34:00,6.12462,6.12517,6.12446,6.12446,9000000.0
2005-06-21 04:35:00,6.12488,6.12532,6.12352,6.12532,12000000.0
2005-06-21 04:36:00,6.12488,6.1253,6.12392,6.12529,12000000.0
2005-06-21 04:37:00,6.1254,6.1254,6.12374,6.12513,12000000.0
2005-06-21 04:38:00,6.12503,6.12503,6.12351,6.12442,11000000.0
2005-06-21 04:39:00,6.12403,6.12479,6.1231,6.1231,17000000.0
2005-06-21 04:40:00,6.1236,6.12491,6.1236,6.12392,9000000.0
2005-06-21 04:41:00,6.1238,6.12502,6.12355,6.1246,10000000.0
2005-06-21 04:42:00,6.12468,6.1253,6.12403,6.12468,8000000.0
2005-06-21 04:43:00,6.12385,6.12522,6.12283,6.12283,18000000.0
2005-06-21 04:44:00,6.12276,6.12511,6.12276,6.12511,9000000.0
2005-06-21 04:45:00,6.12478,6.12478,6.12306,6.12306,9000000.0
2005-06-21 04:46:00,6.12315,6.12426,6.12315,6.12359,16000000.0
2005-06-21 04:47:00,6.12259,6.12408,6.12233,6.12393,12000000.0
2005-06-21 04:48:00,6.12408,6.12437,6.12308,6.12308,10000000.0
2005-06-21 04:49:00,6.12407,6.12485,6.12335,6.12455,16000000.0
2005-06-21 04:50:00,6.12485,6.12485,6.12313,6.12384,16000000.0
2005-06-21 04:51:00,6.12386,6.12484,6.12363,6.12369,20000000.0
2005-06-21 04:52:00,6.12338,6.12461,6.12322,6.12367,13000000.0
2005-06-21 04:53:00,6.12437,6.12475,6.12371,6.12455,11000000.0
2005-06-21 04:54:00,6.12409,6.12473,6.12331,6.12469,11000000.0
2005-06-21 04:55:00,6.12454,6.12466,6.12288,6.12399,12000000.0
2005-06-21 04:56:00,6.12262,6.12387,6.12247,6.12363,16000000.0
2005-06-21 04:57:00,6.1222,6.12344,6.12214,6.12344,7000000.0
2005-06-21 04:58:00,6.12369,6.12441,6.12312,6.12312,13000000.0
2005-06-21 04:59:00,6.12424,6.12456,6.12349,6.12349,17000000.0
2005-06-21 05:00:00,6.1241,6.12416,6.12205,6.12309,10000000.0
2005-06-21 05:01:00,6.12303,6.12461,6.12241,6.12347,13000000.0
2005-06-21 05:02:00,6.12338,6.12505,6.12338,6.12505,18000000.0
2005-06-21 05:03:00,6.12486,6.12486,6.12288,6.12288,9000000.0
2005-06-21 05:04:00,6.12311,6.12449,6.12311,6.12449,12000000.0
2005-06-21 05:05:00,6.1249,6.1249,6.12404,6.12404,10000000.0
2005-06-21 05:06:00,6.1227,6.12444,6.1227,6.12372,20000000.0
2005-06-21 05:07:00,6.12396,6.12398,6.12274,6.12277,10000000.0
2005-06-21 05:08:00,6.12264,6.12462,6.12264,6.12385,17000000.0
2005-06-21 05:09:00,6.12412,6.1251,6.12372,6.1251,15000000.0
2005-06-21 05:10:00,6.12506,6.12506,6.12399,6.12407,10000000.0
2005-06-21 05:11:00,6.12424,6.12508,6.1242,6.12473,16000000.0
2005-06-21 05:12:00,6.12489,6.12489,6.12347,6.12347,7000000.0
2005-06-21 05:13:00,6.12232,6.12396,6.12232,6.12394,12000000.0
2005-06-21 05:14:00,6.12424,6.12433,6.12298,6.12375,14000000.0
2005-06-21 05:15:00,6.12405,6.12491,6.1239,6.12482,16000000.0
2005-06-21 05:16:00,6.12396,6.12401,6.12266,6.12326,15000000.0
2005-06-21 05:17:00,6.12271,6.1246,6.12241,6.1246,10000000.0
2005-06-21 05:18:00,6.12288,6.12412,6.12246,6.12412,13000000.0
2005-06-21 05:19:00,6.12402,6.12411,6.12275,6.12411,13000000.0
2005-06-21 05:20:00,6.12408,6.12408,6.12273,6.12314,20000000.0
2005-06-21 05:21:00,6.12331,6.12375,6.1225,6.12304,9000000.0
2005-06-21 05:22:00,6.12281,6.12398,6.1221,6.123,17000000.0
2005-06-21 05:23:00,6.12299,6.12379,6.12201,6.12304,14000000.0
2005-06-21 05:24:00,6.12313,6.12355,6.12205,6.12355,19000000.0
2005-06-21 05:25:00,6.12303,6.12432,6.12303,6.12317,13000000.0
2005-06-21 05:26:00,6.12295,6.12407,6.12288,6.12348,13000000.0
2005-06-21 05:27:00,6.12254,6.12421,6.12254,6.12401,13000000.0
2005-06-21 05:28:00,6.12457,6.12457,6.12289,6.12329,10000000.0
2005-06-21 05:29:00,6.1226,6.12406,6.1226,6.12289,17000000.0
2005-06-21 05:30:00,6.12251,6.12424,6.12251,6.12424,21000000.0
2005-06-21 05:31:00,6.12401,6.12401,6.12224,6.12224,13000000.0
2005-06-21 05:32:00,6.12265,6.12395,6.12232,6.12254,16000000.0
2005-06-21 05:33:00,6.12248,6.12422,6.12232,6.12326,13000000.0
2005-06-21 05:34:00,6.12358,6.12501,6.12331,6.12406,13000000.0
2005-06-21 05:35:00,6.12398,6.12422,6.12332,6.12387,14000000.0
2005-06-21 05:36:00,6.12427,6.12527,6.12427,6.12527,18000000.0
2005-06-21 05:37:00,6.12537,6.12537,6.12433,6.12517,12000000.0
2005-06-21 05:38:00,6.12528,6.12562,6.12528,6.12553,13000000.0
2005-06-21 05:39:00,6.12555,6.12576,6.12546,6.12564,21000000.0
2005-06-21 05:40:00,6.12529,6.12565,6.12435,6.12565,14000000.0
2005-06-21 05:41:00,6.12538,6.12563,6.12535,6.12555,13000000.0
2005-06-21 05:42:00,6.12496,6.12496,6.12271,6.12431,8000000.0
2005-06-21 05:43:00,6.12379,6.12409,6.12263,6.12399,13000000.0
2005-06-21 05:44:00,6.12442,6.12442,6.12251,6.12312,13000000.0
2005-06-21 05:45:00,6.12329,6.1239,6.12284,6.12302,24000000.0
2005-06-21 05:46:00,6.12295,6.12464,6.12244,6.12425,14000000.0
2005-06-21 05:47:00,6.12561,6.1259,6.12476,6.12483,11000000.0
2005-06-21 05:48:00,6.12506,6.1258,6.12482,6.12484,18000000.0
2005-06-21 05:49:00,6.12538,6.1269,6.12538,6.12539,10000000.0
2005-06-21 05:50:00,6.12587,6.12616,6.12529,6.12529,10000000.0
2005-06-21 05:51:00,6.12663,6.12693,6.12546,6.12643,11000000.0
2005-06-21 05:52:00,6.12645,6.12661,6.1245,6.12518,19000000.0
2005-06-21 05:53:00,6.1259,6.12621,6.1251,6.12564,15000000.0
2005-06-21 05:54:00,6.12657,6.12719,6.12588,6.12641,7000000.0
2005-06-21 05:55:00,6.12785,6.12842,6.12661,6.1272,12000000.0
2005-06-21 05:56:00,6.12777,6.12781,6.12664,6.12767,16000000.0
2005-06-21 05:57:00,6.12795,6.12795,6.12741,6.1278,11000000.0
2005-06-21 05:58:00,6.12763,6.12763,6.12558,6.1261,22000000.0
2005-06-21 05:59:00,6.12609,6.12623,6.1242,6.1242,9000000.0
2005-06-21 06:00:00,6.12439,6.12572,6.12439,6.12485,17000000.0
2005-06-21 06:01:00,6.12481,6.12553,6.12382,6.12553,18000000.0
2005-06-21 06:02:00,6.1248,6.1248,6.1234,6.12414,18000000.0
2005-06-21 06:03:00,6.1239,6.12432,6.12324,6.12432,16000000.0
2005-06-21 06:04:00,6.12336,6.12438,6.12314,6.12438,8000000.0
2005-06-21 06:05:00,6.12538,6.12538,6.12387,6.12532,10000000.0
2005-06-21 06:06:00,6.12506,6.12533,6.12394,6.1243,27000000.0
2005-06-21 06:07:00,6.12402,6.12533,6.12377,6.12443,17000000.0
2005-06-21 06:08:00,6.12481,6.12536,6.12439,6.12463,14000000.0
2005-06-21 06:09:00,6.12546,6.12546,6.12417,6.12454,13000000.0
2005-06-21 06:10:00,6.1248,6.12568,6.12451,6.12463,14000000.0
2005-06-21 06:11:00,6.12444,6.12563,6.12352,6.12388,16000000.0
2005-06-21 06:12:00,6.12414,6.12638,6.12414,6.12638,17000000.0
2005-06-21 06:13:00,6.12629,6.12629,6.12508,6.12527,14000000.0
2005-06-21 06:14:00,6.12552,6.12552,6.12357,6.12362,12000000.0
2005-06-21 06:15:00,6.1233,6.12508,6.1233,6.12336,13000000.0
2005-06-21 06:16:00,6.1227,6.12482,6.1227,6.12482,14000000.0
2005-06-21 06:17:00,6.12486,6.12517,6.12377,6.12517,11000000.0
2005-06-21 06:18:00,6.12518,6.12518,6.12405,6.12416,12000000.0
2005-06-21 06:19:00,6.12393,6.12554,6.12322,6.12554,19000000.0
2005-06-21 06:20:00,6.12544,6.12563,6.1237,6.12444,11000000.0
2005-06-21 06:21:00,6.12395,6.12455,6.1229,6.12431,9000000.0
2005-06-21 06:22:00,6.12498,6.12498,6.12298,6.12298,22000000.0
2005-06-21 06:23:00,6.12357,6.12441,6.1231,6.12375,18000000.0
2005-06-21 06:24:00,6.12426,6.12485,6.12328,6.12427,8000000.0
2005-06-21 06:25:00,6.12467,6.1249,6.12355,6.12355,9000000.0
2005-06-21 06:26:00,6.12361,6.12538,6.12361,6.12538,13000000.0
2005-06-21 06:27:00,6.12528,6.12528,6.12355,6.12473,15000000.0
2005-06-21 06:28:00,6.12464,6.12544,6.12404,6.12404,18000000.0
2005-06-21 06:29:00,6.12487,6.12582,6.12449,6.12582,16000000.0
2005-06-21 06:30:00,6.12628,6.12628,6.12485,6.1249,10000000.0
2005-06-21 06:31:00,6.12423,6.12537,6.12321,6.12453,13000000.0
2005-06-21 06:32:00,6.12434,6.12476,6.12306,6.12306,10000000.0
2005-06-21 06:33:00,6.12383,6.12415,6.12281,6.12347,10000000.0
2005-06-21 06:34:00,6.12517,6.12517,6.12299,6.12409,15000000.0
2005-06-21 06:35:00,6.12264,6.12329,6.12201,6.12228,13000000.0
2005-06-21 06:36:00,6.12215,6.12311,6.12174,6.12204,23000000.0
2005-06-21 06:37:00,6.12146,6.12328,6.12134,6.1231,11000000.0
2005-06-21 06:38:00,6.12274,6.1231,6.12141,6.12241,17000000.0
2005-06-21 06:39:00,6.12226,6.12296,6.12212,6.12212,8000000.0
2005-06-21 06:40:00,6.12172,6.1224,6.12042,6.12192,15000000.0
2005-06-21 06:41:00,6.12099,6.12187,6.12023,6.12067,15000000.0
2005-06-21 06:42:00,6.12014,6.12099,6.11861,6.12052,16000000.0
2005-06-21 06:43:00,6.11965,6.12108,6.11897,6.12108,12000000.0
2005-06-21 06:44:00,6.12058,6.12178,6.12051,6.12178,13000000.0
2005-06-21 06:45:00,6.12087,6.1213,6.11972,6.12008,14000000.0
2005-06-21 06:46:00,6.12023,6.12239,6.12023,6.12052,12000000.0
2005-06-21 06:47:00,6.12032,6.12254,6.12032,6.12175,11000000.0
2005-06-21 06:48:00,6.12256,6.12378,6.122,6.12293,15000000.0
2005-06-21 06:49:00,6.12283,6.12402,6.12243,6.12288,17000000.0
2005-06-21 06:50:00,6.12272,6.12336,6.1217,6.12215,13000000.0
2005-06-21 06:51:00,6.12313,6.1239,6.1229,6.12332,8000000.0
2005-06-21 06:52:00,6.12354,6.12472,6.12348,6.12348,14000000.0
2005-06-21 06:53:00,6.12305,6.12429,6.12253,6.12364,13000000.0
2005-06-21 06:54:00,6.1234,6.12441,6.12275,6.12441,8000000.0
2005-06-21 06:55:00,6.12452,6.12452,6.12325,6.124,10000000.0
2005-06-21 06:56:00,6.12407,6.12536,6.12407,6.12536,11000000.0
2005-06-21 06:57:00,6.12507,6.12566,6.12354,6.12529,17000000.0
2005-06-21 06:58:00,6.12558,6.12581,6.12395,6.12581,12000000.0
2005-06-21 06:59:00,6.125,6.12567,6.12408,6.12408,14000000.0
2005-06-21 07:00:00,6.12489,6.1255,6.12379,6.1255,11000000.0
2005-06-21 07:01:00,6.12576,6.12581,6.12521,6.12581,10000000.0
2005-06-21 07:02:00,6.12554,6.12554,6.12378,6.124,14000000.0
2005-06-21 07:03:00,6.1241,6.12469,6.1233,6.1233,7000000.0
2005-06-21 07:04:00,6.12369,6.125,6.12369,6.12444,16000000.0
2005-06-21 07:05:00,6.12539,6.12618,6.12401,6.12441,15000000.0
2005-06-21 07:06:00,6.1247,6.12608,6.12423,6.12578,16000000.0
2005-06-21 07:07:00,6.12657,6.12685,6.12493,6.12589,12000000.0
2005-06-21 07:08:00,6.12597,6.12637,6.12554,6.12626,8000000.0
2005-06-21 07:09:00,6.12637,6.12723,6.12601,6.12701,8000000.0
2005-06-21 07:10:00,6.12811,6.12864,6.12611,6.12653,16000000.0
2005-06-21 07:11:00,6.12647,6.12843,6.12647,6.12829,17000000.0
2005-06-21 07:12:00,6.12858,6.12883,6.1279,6.12833,20000000.0
2005-06-21 07:13:00,6.12724,6.12806,6.12664,6.12716,18000000.0
2005-06-21 07:14:00,6.12759,6.12849,6.12699,6.12849,11000000.0
2005-06-21 07:15:00,6.1283,6.1283,6.12663,6.12754,18000000.0
2005-06-21 07:16:00,6.1262,6.12829,6.1262,6.12829,18000000.0
2005-06-21 07:17:00,6.12791,6.12908,6.12737,6.12908,12000000.0
2005-06-21 07:18:00,6.12791,6.12939,6.12764,6.12848,18000000.0
2005-06-21 07:19:00,6.12798,6.12935,6.12769,6.1292,14000000.0
2005-06-21 07:20:00,6.13004,6.13019,6.1278,6.12944,18000000.0
2005-06-21 07:21:00,6.1296,6.12992,6.12834,6.12992,13000000.0
2005-06-21 07:22:00,6.12976,6.13012,6.12854,6.12913,14000000.0
2005-06-21 07:23:00,6.12954,6.12988,6.12831,6.12913,15000000.0
2005-06-21 07:24:00,6.13011,6.13032,6.12825,6.12923,16000000.0
2005-06-21 07:25:00,6.12937,6.13068,6.12873,6.13016,15000000.0
2005-06-21 07:26:00,6.13085,6.13085,6.12923,6.12976,13000000.0
2005-06-21 07:27:00,6.12911,6.12991,6.1282,6.12877,12000000.0
2005-06-21 07:28:00,6.13011,6.13011,6.12871,6.12871,22000000.0
2005-06-21 07:29:00,6.1289,6.13001,6.12858,6.12928,16000000.0
2005-06-21 07:30:00,6.12975,6.12975,6.1283,6.12857,14000000.0
2005-06-21 07:31:00,6.12889,6.13001,6.12814,6.12891,13000000.0
2005-06-21 07:32:00,6.12971,6.12971,6.12835,6.12901,9000000.0
2005-06-21 07:33:00,6.12926,6.1296,6.1281,6.12826,7000000.0
2005-06-21 07:34:00,6.12801,6.12874,6.12711,6.12831,18000000.0
2005-06-21 07:35:00,6.12834,6.12897,6.1276,6.1276,9000000.0
2005-06-21 07:36:00,6.12766,6.12838,6.12646,6.12725,13000000.0
2005-06-21 07:37:00,6.12688,6.12688,6.1246,6.1246,11000000.0
2005-06-21 07:38:00,6.12407,6.12521,6.12407,6.12505,11000000.0
2005-06-21 07:39:00,6.12457,6.12559,6.12409,6.12536,19000000.0
2005-06-21 07:40:00,6.12531,6.12626,6.12522,6.12609,11000000.0
2005-06-21 07:41:00,6.12649,6.12836,6.12649,6.12812,7000000.0
2005-06-21 07:42:00,6.12773,6.12925,6.12726,6.12925,13000000.0
2005-06-21 07:43:00,6.12938,6.13012,6.1283,6.12861,14000000.0
2005-06-21 07:44:00,6.1274,6.12878,6.1274,6.1285,10000000.0
2005-06-21 07:45:00,6.12824,6.12926,6.12811,6.12885,8000000.0
2005-06-21 07:46:00,6.12923,6.12931,6.12802,6.12834,13000000.0
2005-06-21 07:47:00,6.12789,6.12913,6.12756,6.12842,15000000.0
2005-06-21 07:48:00,6.12822,6.1298,6.12744,6.1298,13000000.0
2005-06-21 07:49:00,6.13029,6.13063,6.12949,6.1297,10000000.0
2005-06-21 07:50:00,6.12995,6.13072,6.12897,6.13072,17000000.0
2005-06-21 07:51:00,6.13067,6.13141,6.12875,6.12875,16000000.0
2005-06-21 07:52:00,6.13005,6.13083,6.12899,6.1298,13000000.0
2005-06-21 07:53:00,6.13048,6.1309,6.12935,6.12943,10000000.0
2005-06-21 07:54:00,6.13001,6.13029,6.1282,6.12925,11000000.0
2005-06-21 07:55:00,6.12946,6.13039,6.12837,6.13039,12000000.0
2005-06-21 07:56:00,6.12989,6.13081,6.12922,6.13044,13000000.0
2005-06-21 07:57:00,6.12981,6.13032,6.12909,6.13016,8000000.0
2005-06-21 07:58:00,6.12992,6.12992,6.12856,6.12981,14000000.0
2005-06-21 07:59:00,6.12913,6.12978,6.1285,6.12899,15000000.0
2005-06-21 08:00:00,6.12925,6.12967,6.12816,6.12889,10000000.0
2005-06-21 08:01:00,6.12933,6.13016,6.12787,6.13016,13000000.0
2005-06-21 08:02:00,6.12907,6.1301,6.12818,6.12897,14000000.0
2005-06-21 08:03:00,6.12925,6.12925,6.12732,6.12769,12000000.0
2005-06-21 08:04:00,6.12749,6.12859,6.12598,6.12598,16000000.0
2005-06-21 08:05:00,6.12683,6.12885,6.12683,6.12699,14000000.0
2005-06-21 08:06:00,6.12825,6.12879,6.12677,6.12783,19000000.0
2005-06-21 08:07:00,6.12839,6.12874,6.12713,6.12852,19000000.0
2005-06-21 08:08:00,6.12951,6.12951,6.12751,6.12753,11000000.0
2005-06-21 08:09:00,6.12874,6.12934,6.12821,6.12934,10000000.0
2005-06-21 08:10:00,6.12894,6.12903,6.12735,6.1288,16000000.0
2005-06-21 08:11:00,6.1291,6.12922,6.12689,6.12689,9000000.0
2005-06-21 08:12:00,6.12785,6.12785,6.12584,6.1259,10000000.0
2005-06-21 08:13:00,6.12633,6.12786,6.12588,6.12786,11000000.0
2005-06-21 08:14:00,6.12738,6.12825,6.12671,6.12825,12000000.0
2005-06-21 08:15:00,6.12875,6.12888,6.12785,6.12809,15000000.0
2005-06-21 08:16:00,6.12773,6.12797,6.12661,6.12731,14000000.0
2005-06-21 08:17:00,6.12703,6.12791,6.12695,6.12759,10000000.0
2005-06-21 08:18:00,6.12845,6.12845,6.12764,6.12764,9000000.0
2005-06-21 08:19:00,6.12794,6.1285,6.12719,6.12731,11000000.0
2005-06-21 08:20:00,6.12747,6.13001,6.12725,6.12924,11000000.0
2005-06-21 08:21:00,6.13051,6.13114,6.12933,6.13089,20000000.0
2005-06-21 08:22:00,6.1306,6.1309,6.12731,6.12991,8000000.0
2005-06-21 08:23:00,6.12961,6.12995,6.12837,6.12876,12000000.0
2005-06-21 08:24:00,6.12816,6.12939,6.12713,6.12903,13000000.0
2005-06-21 08:25:00,6.12991,6.13092,6.1295,6.1295,12000000.0
2005-06-21 08:26:00,6.12873,6.12928,6.12618,6.1279,13000000.0
2005-06-21 08:27:00,6.12903,6.12931,6.12789,6.12931,11000000.0
2005-06-21 08:28:00,6.1284,6.13002,6.1284,6.13002,8000000.0
2005-06-21 08:29:00,6.13005,6.13005,6.12826,6.12857,12000000.0
2005-06-21 08:30:00,6.1287,6.13004,6.1287,6.13004,11000000.0
2005-06-21 08:31:00,6.12968,6.12968,6.12812,6.12934,10000000.0
2005-06-21 08:32:00,6.12907,6.12966,6.12865,6.12926,13000000.0
2005-06-21 08:33:00,6.12992,6.13067,6.12982,6.13003,11000000.0
2005-06-21 08:34:00,6.12899,6.12928,6.12769,6.12898,17000000.0
2005-06-21 08:35:00,6.12861,6.12968,6.12861,6.12965,11000000.0
2005-06-21 08:36:00,6.12987,6.13004,6.1289,6.12996,10000000.0
2005-06-21 08:37:00,6.12874,6.12901,6.12778,6.12799,9000000.0
2005-06-21 08:38:00,6.12916,6.12953,6.12795,6.12933,18000000.0
2005-06-21 08:39:00,6.12907,6.12947,6.12839,6.12839,8000000.0
2005-06-21 08:40:00,6.12977,6.12977,6.12776,6.12837,7000000.0
2005-06-21 08:41:00,6.12817,6.1282,6.12685,6.12685,16000000.0
2005-06-21 08:42:00,6.12796,6.12796,6.12614,6.12634,14000000.0
2005-06-21 08:43:00,6.12755,6.12767,6.12644,6.12738,12000000.0
2005-06-21 08:44:00,6.12798,6.12842,6.12676,6.12682,9000000.0
2005-06-21 08:45:00,6.12735,6.12905,6.12729,6.12818,18000000.0
2005-06-21 08:46:00,6.12797,6.12797,6.12651,6.12651,14000000.0
2005-06-21 08:47:00,6.1279,6.12798,6.1259,6.12657,18000000.0
2005-06-21 08:48:00,6.127,6.12741,6.12588,6.12717,12000000.0
2005-06-21 08:49:00,6.1272,6.12791,6.1253,6.12691,14000000.0
2005-06-21 08:50:00,6.12668,6.12668,6.12578,6.12645,16000000.0
2005-06-21 08:51:00,6.12556,6.12654,6.12535,6.12602,21000000.0
2005-06-21 08:52:00,6.12571,6.12621,6.12521,6.12521,20000000.0
2005-06-21 08:53:00,6.12528,6.1263,6.12528,6.1263,7000000.0
2005-06-21 08:54:00,6.12518,6.12699,6.12513,6.12671,17000000.0
2005-06-21 08:55:00,6.12675,6.12716,6.12609,6.12707,12000000.0
2005-06-21 08:56:00,6.12758,6.12778,6.12592,6.1275,17000000.0
2005-06-21 08:57:00,6.12588,6.12735,6.12547,6.12674,16000000.0
2005-06-21 08:58:00,6.12714,6.12782,6.12671,6.12676,12000000.0
2005-06-21 08:59:00,6.12606,6.1278,6.12597,6.12715,13000000.0
2005-06-21 09:00:00,6.12658,6.1269,6.12554,6.12675,17000000.0
2005-06-21 09:01:00,6.12637,6.12713,6.12502,6.12519,13000000.0
2005-06-21 09:02:00,6.12429,6.12583,6.12424,6.12578,8000000.0
2005-06-21 09:03:00,6.12499,6.1253,6.12313,6.12313,16000000.0
2005-06-21 09:04:00,6.12396,6.12399,6.12256,6.12375,8000000.0
2005-06-21 09:05:00,6.12379,6.12443,6.1228,6.12417,11000000.0
2005-06-21 09:06:00,6.12272,6.12373,6.1226,6.12275,10000000.0
2005-06-21 09:07:00,6.12286,6.12374,6.12254,6.12353,10000000.0
2005-06-21 09:08:00,6.12383,6.12453,6.12344,6.12359,19000000.0
2005-06-21 09:09:00,6.12452,6.12488,6.12316,6.12458,16000000.0
2005-06-21 09:10:00,6.12455,6.12487,6.12339,6.12458,8000000.0
2005-06-21 09:11:00,6.12466,6.12512,6.12417,6.1242,11000000.0
2005-06-21 09:12:00,6.12414,6.12534,6.12349,6.12499,16000000.0
2005-06-21 09:13:00,6.12481,6.12578,6.12403,6.1252,15000000.0
2005-06-21 09:14:00,6.12557,6.12657,6.12535,6.12632,17000000.0
2005-06-21 09:15:00,6.12672,6.1269,6.12597,6.12672,12000000.0
2005-06-21 09:16:00,6.12695,6.1274,6.12571,6.12666,14000000.0
2005-06-21 09:17:00,6.12599,6.12644,6.12465,6.12633,14000000.0
2005-06-21 09:18:00,6.1263,6.12773,6.12592,6.12682,18000000.0
2005-06-21 09:19:00,6.12814,6.12964,6.12743,6.12871,14000000.0
2005-06-21 09:20:00,6.129,6.12944,6.12777,6.1288,18000000.0
2005-06-21 09:21:00,6.1285,6.12889,6.1269,6.1272,17000000.0
2005-06-21 09:22:00,6.12697,6.12853,6.12697,6.12801,13000000.0
2005-06-21 09:23:00,6.12621,6.12681,6.12567,6.12676,12000000.0
2005-06-21 09:24:00,6.12693,6.12693,6.12539,6.12679,14000000.0
2005-06-21 09:25:00,6.12634,6.12716,6.12592,6.12669,9000000.0
2005-06-21 09:26:00,6.1272,6.12778,6.12555,6.12648,13000000.0
2005-06-21 09:27:00,6.12643,6.12859,6.12622,6.12859,13000000.0
2005-06-21 09:28:00,6.12841,6.12866,6.12721,6.12852,19000000.0
2005-06-21 09:29:00,6.12828,6.1287,6.12748,6.12748,14000000.0
2005-06-21 09:30:00,6.1278,6.13006,6.1278,6.12959,15000000.0
2005-06-21 09:31:00,6.12959,6.13017,6.12886,6.13017,11000000.0
2005-06-21 09:32:00,6.12893,6.12987,6.12844,6.12904,16000000.0
2005-06-21 09:33:00,6.12967,6.1314,6.12918,6.1314,9000000.0
2005-06-21 09:34:00,6.13046,6.13179,6.12987,6.13145,18000000.0
2005-06-21 09:35:00,6.1316,6.13233,6.13006,6.13184,14000000.0
2005-06-21 09:36:00,6.13285,6.13374,6.12974,6.13374,16000000.0
2005-06-21 09:37:00,6.13465,6.13959,6.13367,6.13955,20000000.0
2005-06-21 09:38:00,6.13952,6.14131,6.13731,6.14101,19000000.0
2005-06-21 09:39:00,6.14129,6.14129,6.13989,6.14062,16000000.0
2005-06-21 09:40:00,6.1407,6.14108,6.13813,6.14068,12000000.0
2005-06-21 09:41:00,6.14123,6.14123,6.13902,6.13911,18000000.0
2005-06-21 09:42:00,6.1396,6.14029,6.13856,6.13928,16000000.0
2005-06-21 09:43:00,6.13873,6.14069,6.13851,6.13931,15000000.0
2005-06-21 09:44:00,6.13981,6.14278,6.13981,6.14203,13000000.0
2005-06-21 09:45:00,6.14394,6.1452,6.14323,6.14504,13000000.0
2005-06-21 09:46:00,6.14485,6.14594,6.14367,6.14406,17000000.0
2005-06-21 09:47:00,6.14363,6.14424,6.14272,6.14316,13000000.0
2005-06-21 09:48:00,6.14461,6.14461,6.14276,6.14456,16000000.0
2005-06-21 09:49:00,6.14475,6.14522,6.14339,6.14481,17000000.0
2005-06-21 09:50:00,6.1437,6.14549,6.1437,6.14527,12000000.0
2005-06-21 09:51:00,6.14532,6.14641,6.14432,6.14521,16000000.0
2005-06-21 09:52:00,6.14557,6.14557,6.14234,6.14234,16000000.0
2005-06-21 09:53:00,6.14327,6.14333,6.14138,6.14236,15000000.0
2005-06-21 09:54:00,6.14335,6.14395,6.14264,6.14348,15000000.0
2005-06-21 09:55:00,6.14463,6.14526,6.14318,6.14434,15000000.0
2005-06-21 09:56:00,6.14459,6.14569,6.14145,6.14481,17000000.0
2005-06-21 09:57:00,6.14538,6.1458,6.14424,6.14424,12000000.0
2005-06-21 09:58:00,6.14607,6.14823,6.14607,6.14726,14000000.0
2005-06-21 09:59:00,6.14621,6.1476,6.14621,6.14681,10000000.0
2005-06-21 10:00:00,6.14877,6.15019,6.14837,6.14921,11000000.0
2005-06-21 10:01:00,6.15006,6.15186,6.15006,6.15168,24000000.0
2005-06-21 10:02:00,6.15081,6.15204,6.14989,6.14989,14000000.0
2005-06-21 10:03:00,6.15016,6.15185,6.15016,6.15102,16000000.0
2005-06-21 10:04:00,6.15134,6.15184,6.15075,6.15138,10000000.0
2005-06-21 10:05:00,6.15075,6.15093,6.14932,6.14932,10000000.0
2005-06-21 10:06:00,6.14867,6.14939,6.14826,6.14902,9000000.0
2005-06-21 10:07:00,6.14831,6.14891,6.14771,6.14891,11000000.0
2005-06-21 10:08:00,6.14861,6.14933,6.14792,6.14933,9000000.0
2005-06-21 10:09:00,6.14984,6.14984,6.14693,6.14824,11000000.0
2005-06-21 10:10:00,6.14867,6.1489,6.14624,6.14749,15000000.0
2005-06-21 10:11:00,6.14704,6.14858,6.14622,6.14858,16000000.0
2005-06-21 10:12:00,6.14761,6.14819,6.14727,6.14757,19000000.0
2005-06-21 10:13:00,6.14704,6.14863,6.14616,6.14616,9000000.0
2005-06-21 10:14:00,6.1464,6.14765,6.14505,6.14675,11000000.0
2005-06-21 10:15:00,6.14705,6.14763,6.14689,6.14709,8000000.0
2005-06-21 10:16:00,6.14676,6.14822,6.14597,6.14733,17000000.0
2005-06-21 10:17:00,6.14775,6.14831,6.14691,6.14696,16000000.0
2005-06-21 10:18:00,6.14669,6.14754,6.14596,6.14704,16000000.0
2005-06-21 10:19:00,6.14679,6.14689,6.1452,6.14689,17000000.0
2005-06-21 10:20:00,6.14602,6.14808,6.14602,6.14808,16000000.0
2005-06-21 10:21:00,6.14719,6.1477,6.14575,6.14575,7000000.0
2005-06-21 10:22:00,6.14688,6.14799,6.14595,6.14799,10000000.0
2005-06-21 10:23:00,6.14692,6.1484,6.14564,6.1484,14000000.0
2005-06-21 10:24:00,6.14813,6.14883,6.14722,6.14796,13000000.0
2005-06-21 10:25:00,6.1479,6.14872,6.14756,6.14861,12000000.0
2005-06-21 10:26:00,6.14912,6.14924,6.14798,6.14813,11000000.0
2005-06-21 10:27:00,6.14901,6.15109,6.14901,6.15046,13000000.0
2005-06-21 10:28:00,6.1509,6.15202,6.15032,6.15202,13000000.0
2005-06-21 10:29:00,6.15224,6.15236,6.14997,6.15057,11000000.0
2005-06-21 10:30:00,6.15287,6.15365,6.15201,6.15339,9000000.0
2005-06-21 10:31:00,6.15372,6.15378,6.15124,6.15266,16000000.0
2005-06-21 10:32:00,6.15225,6.15225,6.15125,6.15188,9000000.0
2005-06-21 10:33:00,6.1514,6.15198,6.15063,6.15173,12000000.0
2005-06-21 10:34:00,6.15137,6.15137,6.14985,6.15082,11000000.0
2005-06-21 10:35:00,6.15091,6.15117,6.14969,6.15049,17000000.0
2005-06-21 10:36:00,6.15076,6.15076,6.14875,6.14953,10000000.0
2005-06-21 10:37:00,6.14998,6.15055,6.1488,6.14999,15000000.0
2005-06-21 10:38:00,6.14985,6.15023,6.1484,6.1501,17000000.0
2005-06-21 10:39:00,6.14966,6.15081,6.14868,6.14915,13000000.0
2005-06-21 10:40:00,6.15051,6.15051,6.14929,6.15015,10000000.0
2005-06-21 10:41:00,6.1504,6.15138,6.14911,6.15023,15000000.0
2005-06-21 10:42:00,6.15013,6.15013,6.14789,6.14972,12000000.0
2005-06-21 10:43:00,6.14907,6.14916,6.14641,6.14768,13000000.0
2005-06-21 10:44:00,6.14765,6.14814,6.14599,6.14733,12000000.0
2005-06-21 10:45:00,6.14672,6.14759,6.14602,6.14693,13000000.0
2005-06-21 10:46:00,6.14733,6.14788,6.14659,6.14785,13000000.0
2005-06-21 10:47:00,6.14715,6.14823,6.14658,6.14823,7000000.0
2005-06-21 10:48:00,6.14845,6.1506,6.14759,6.1506,12000000.0
2005-06-21 10:49:00,6.14826,6.15015,6.14716,6.14816,10000000.0
2005-06-21 10:50:00,6.15003,6.15089,6.14858,6.14991,14000000.0
2005-06-21 10:51:00,6.15008,6.15027,6.14946,6.14946,11000000.0
2005-06-21 10:52:00,6.14971,6.14971,6.14797,6.14814,20000000.0
2005-06-21 10:53:00,6.14865,6.15005,6.14865,6.14979,9000000.0
2005-06-21 10:54:00,6.15099,6.15196,6.15005,6.15143,18000000.0
2005-06-21 10:55:00,6.15261,6.1528,6.15183,6.15216,10000000.0
2005-06-21 10:56:00,6.15223,6.1531,6.15163,6.15281,11000000.0
2005-06-21 10:57:00,6.15154,6.15269,6.15134,6.15266,8000000.0
2005-06-21 10:58:00,6.15196,6.15354,6.15163,6.15354,10000000.0
2005-06-21 10:59:00,6.1527,6.15364,6.15249,6.1534,10000000.0
2005-06-21 11:00:00,6.15139,6.15174,6.14833,6.14979,15000000.0
2005-06-21 11:01:00,6.15034,6.15582,6.15034,6.1557,12000000.0
2005-06-21 11:02:00,6.15646,6.15646,6.1551,6.15558,8000000.0
2005-06-21 11:03:00,6.15493,6.15666,6.15493,6.15566,11000000.0
2005-06-21 11:04:00,6.15479,6.15578,6.15433,6.15547,15000000.0
2005-06-21 11:05:00,6.15502,6.15669,6.15494,6.15579,17000000.0
2005-06-21 11:06:00,6.15582,6.15712,6.15497,6.15659,12000000.0
2005-06-21 11:07:00,6.1566,6.15671,6.15457,6.15457,11000000.0
2005-06-21 11:08:00,6.15489,6.15541,6.15266,6.15515,22000000.0
2005-06-21 11:09:00,6.15542,6.15542,6.15217,6.15444,9000000.0
2005-06-21 11:10:00,6.15384,6.15384,6.15204,6.15257,16000000.0
2005-06-21 11:11:00,6.1519,6.15361,6.15182,6.15194,7000000.0
2005-06-21 11:12:00,6.1517,6.15281,6.1509,6.15228,15000000.0
2005-06-21 11:13:00,6.15267,6.15272,6.15168,6.15168,11000000.0
2005-06-21 11:14:00,6.15214,6.15319,6.15136,6.15253,18000000.0
2005-06-21 11:15:00,6.15301,6.1539,6.15192,6.1539,11000000.0
2005-06-21 11:16:00,6.15286,6.15398,6.15212,6.15344,13000000.0
2005-06-21 11:17:00,6.15342,6.15342,6.15115,6.15136,13000000.0
2005-06-21 11:18:00,6.15151,6.15302,6.15151,6.1526,9000000.0
2005-06-21 11:19:00,6.15272,6.15377,6.15106,6.15106,17000000.0
2005-06-21 11:20:00,6.15211,6.1531,6.15114,6.15262,14000000.0
2005-06-21 11:21:00,6.15265,6.15283,6.15111,6.15283,14000000.0
2005-06-21 11:22:00,6.15243,6.1539,6.15203,6.1539,22000000.0
2005-06-21 11:23:00,6.15374,6.15468,6.15334,6.15429,8000000.0
2005-06-21 11:24:00,6.1532,6.15482,6.15269,6.15388,18000000.0
2005-06-21 11:25:00,6.15253,6.15502,6.15253,6.15502,9000000.0
2005-06-21 11:26:00,6.15381,6.15461,6.15265,6.15386,15000000.0
2005-06-21 11:27:00,6.15365,6.15413,6.1535,6.1536,10000000.0
2005-06-21 11:28:00,6.15373,6.15412,6.1525,6.15411,13000000.0
2005-06-21 11:29:00,6.15226,6.15372,6.15128,6.15152,17000000.0
2005-06-21 11:30:00,6.14996,6.15044,6.14903,6.14973,13000000.0
2005-06-21 11:31:00,6.15045,6.1509,6.14953,6.14994,12000000.0
2005-06-21 11:32:00,6.14925,6.15174,6.14914,6.15035,20000000.0
2005-06-21 11:33:00,6.15155,6.15215,6.15056,6.15148,16000000.0
2005-06-21 11:34:00,6.152,6.152,6.15031,6.1509,13000000.0
2005-06-21 11:35:00,6.15058,6.15143,6.14987,6.15096,14000000.0
2005-06-21 11:36:00,6.14981,6.15131,6.14946,6.15131,11000000.0
2005-06-21 11:37:00,6.15071,6.15207,6.15034,6.15067,16000000.0
2005-06-21 11:38:00,6.15087,6.15185,6.15085,6.15162,8000000.0
2005-06-21 11:39:00,6.15107,6.15369,6.15107,6.15169,11000000.0
2005-06-21 11:40:00,6.1519,6.15313,6.15169,6.15276,12000000.0
2005-06-21 11:41:00,6.15217,6.15324,6.15217,6.1532,10000000.0
2005-06-21 11:42:00,6.15397,6.15399,6.15259,6.15377,10000000.0
2005-06-21 11:43:00,6.15419,6.1548,6.15312,6.15358,17000000.0
2005-06-21 11:44:00,6.15337,6.15453,6.15288,6.15339,15000000.0
2005-06-21 11:45:00,6.15369,6.1552,6.15369,6.15405,16000000.0
2005-06-21 11:46:00,6.15501,6.15586,6.15428,6.15586,7000000.0
2005-06-21 11:47:00,6.15656,6.15659,6.15471,6.15642,16000000.0
2005-06-21 11:48:00,6.15658,6.15713,6.15493,6.15614,13000000.0
2005-06-21 11:49:00,6.15735,6.15896,6.15604,6.15896,10000000.0
2005-06-21 11:50:00,6.15921,6.15953,6.15812,6.15868,12000000.0
2005-06-21 11:51:00,6.15931,6.16091,6.15872,6.15872,14000000.0
2005-06-21 11:52:00,6.15818,6.15965,6.15807,6.1583,18000000.0
2005-06-21 11:53:00,6.15811,6.16065,6.15811,6.15923,16000000.0
2005-06-21 11:54:00,6.15803,6.16089,6.15803,6.16089,8000000.0
2005-06-21 11:55:00,6.15934,6.15934,6.15676,6.15781,8000000.0
2005-06-21 11:56:00,6.15672,6.15718,6.15605,6.15605,8000000.0
2005-06-21 11:57:00,6.15619,6.15646,6.15518,6.15599,11000000.0
2005-06-21 11:58:00,6.15577,6.15667,6.15504,6.15553,14000000.0
2005-06-21 11:59:00,6.15491,6.15706,6.15486,6.15706,11000000.0
2005-06-21 12:00:00,6.15625,6.15733,6.15489,6.15563,15000000.0
2005-06-21 12:01:00,6.15599,6.15655,6.15512,6.15529,13000000.0
2005-06-21 12:02:00,6.1568,6.1568,6.15511,6.15649,15000000.0
2005-06-21 12:03:00,6.15655,6.15712,6.15526,6.15532,11000000.0
2005-06-21 12:04:00,6.15458,6.1558,6.15437,6.1558,9000000.0
2005-06-21 12:05:00,6.15551,6.15569,6.15457,6.15512,9000000.0
2005-06-21 12:06:00,6.15414,6.15467,6.15179,6.15217,15000000.0
2005-06-21 12:07:00,6.15049,6.15194,6.15031,6.15116,11000000.0
2005-06-21 12:08:00,6.15175,6.15216,6.15094,6.15122,8000000.0
2005-06-21 12:09:00,6.15109,6.15207,6.15041,6.15073,18000000.0
2005-06-21 12:10:00,6.15133,6.15167,6.15068,6.15114,14000000.0
2005-06-21 12:11:00,6.15325,6.15444,6.15109,6.15109,9000000.0
2005-06-21 12:12:00,6.15046,6.15226,6.15046,6.15161,18000000.0
2005-06-21 12:13:00,6.1516,6.15266,6.15018,6.15074,12000000.0
2005-06-21 12:14:00,6.14944,6.15099,6.1491,6.15015,10000000.0
2005-06-21 12:15:00,6.15215,6.15472,6.15055,6.15113,8000000.0
2005-06-21 12:16:00,6.15146,6.15248,6.15008,6.15173,14000000.0
2005-06-21 12:17:00,6.15104,6.15252,6.15069,6.15252,13000000.0
2005-06-21 12:18:00,6.1523,6.15354,6.15171,6.15264,10000000.0
2005-06-21 12:19:00,6.15375,6.15379,6.15221,6.15363,11000000.0
2005-06-21 12:20:00,6.15422,6.15514,6.15382,6.15514,8000000.0
2005-06-21 12:21:00,6.15498,6.15615,6.15404,6.15404,20000000.0
2005-06-21 12:22:00,6.15476,6.15519,6.15351,6.15466,14000000.0
2005-06-21 12:23:00,6.15447,6.15447,6.15266,6.15416,11000000.0
2005-06-21 12:24:00,6.15407,6.15411,6.15254,6.15272,17000000.0
2005-06-21 12:25:00,6.15231,6.15335,6.15227,6.15327,12000000.0
2005-06-21 12:26:00,6.15306,6.15339,6.15272,6.15339,7000000.0
2005-06-21 12:27:00,6.15369,6.15415,6.15284,6.15405,7000000.0
2005-06-21 12:28:00,6.15477,6.15499,6.15235,6.154,19000000.0
2005-06-21 12:29:00,6.15461,6.15551,6.15355,6.15551,12000000.0
2005-06-21 12:30:00,6.15653,6.15719,6.15568,6.15719,10000000.0
2005-06-21 12:31:00,6.15611,6.15739,6.15511,6.15727,12000000.0
2005-06-21 12:32:00,6.1563,6.15735,6.1556,6.15652,12000000.0
2005-06-21 12:33:00,6.15659,6.15668,6.15532,6.15532,15000000.0
2005-06-21 12:34:00,6.15543,6.15676,6.15505,6.15563,12000000.0
2005-06-21 12:35:00,6.15491,6.15744,6.15491,6.15697,12000000.0
2005-06-21 12:36:00,6.15612,6.15695,6.15479,6.15574,15000000.0
2005-06-21 12:37:00,6.15468,6.15569,6.15407,6.15529,8000000.0
2005-06-21 12:38:00,6.15485,6.15596,6.15457,6.15457,15000000.0
2005-06-21 12:39:00,6.15515,6.15551,6.15428,6.15531,14000000.0
2005-06-21 12:40:00,6.156,6.15665,6.15483,6.15624,18000000.0
2005-06-21 12:41:00,6.15568,6.15664,6.15492,6.15664,11000000.0
2005-06-21 12:42:00,6.15667,6.15667,6.15506,6.15549,17000000.0
2005-06-21 12:43:00,6.15604,6.15687,6.15551,6.15683,11000000.0
2005-06-21 12:44:00,6.15655,6.15655,6.15412,6.15475,13000000.0
2005-06-21 12:45:00,6.15402,6.1561,6.15396,6.15525,10000000.0
2005-06-21 12:46:00,6.15476,6.15566,6.15432,6.15538,20000000.0
2005-06-21 12:47:00,6.15488,6.15488,6.15406,6.15456,10000000.0
2005-06-21 12:48:00,6.15522,6.15592,6.15481,6.15526,10000000.0
2005-06-21 12:49:00,6.15622,6.15706,6.15583,6.1561,15000000.0
2005-06-21 12:50:00,6.15611,6.1567,6.15552,6.15586,14000000.0
2005-06-21 12:51:00,6.15602,6.15682,6.15586,6.156,14000000.0
2005-06-21 12:52:00,6.15708,6.15708,6.15603,6.15603,9000000.0
2005-06-21 12:53:00,6.15571,6.15671,6.15551,6.15625,9000000.0
2005-06-21 12:54:00,6.15634,6.15686,6.15602,6.15683,20000000.0
2005-06-21 12:55:00,6.15618,6.15724,6.15557,6.15645,12000000.0
2005-06-21 12:56:00,6.15611,6.1567,6.15442,6.15442,7000000.0
2005-06-21 12:57:00,6.15512,6.15578,6.15458,6.15556,13000000.0
2005-06-21 12:58:00,6.15465,6.15665,6.15465,6.15593,16000000.0
2005-06-21 12:59:00,6.15659,6.15822,6.15659,6.15754,14000000.0
2005-06-21 13:00:00,6.15726,6.1575,6.15616,6.15717,12000000.0
2005-06-21 13:01:00,6.15728,6.15796,6.15664,6.15747,17000000.0
2005-06-21 13:02:00,6.15823,6.15904,6.15795,6.15904,10000000.0
2005-06-21 13:03:00,6.1582,6.15848,6.15731,6.15786,22000000.0
2005-06-21 13:04:00,6.15826,6.15952,6.15767,6.15944,20000000.0
2005-06-21 13:05:00,6.16,6.16172,6.15993,6.16062,14000000.0
2005-06-21 13:06:00,6.16078,6.16304,6.15779,6.16304,17000000.0
2005-06-21 13:07:00,6.16239,6.16424,6.16134,6.16285,22000000.0
2005-06-21 13:08:00,6.16242,6.16365,6.16242,6.16356,12000000.0
2005-06-21 13:09:00,6.16374,6.16425,6.16244,6.16352,12000000.0
2005-06-21 13:10:00,6.16319,6.16319,6.16117,6.16182,20000000.0
2005-06-21 13:11:00,6.16124,6.16188,6.16055,6.1612,12000000.0
2005-06-21 13:12:00,6.16192,6.16224,6.16014,6.16014,16000000.0
2005-06-21 13:13:00,6.16086,6.16127,6.1597,6.16097,14000000.0
2005-06-21 13:14:00,6.15987,6.16003,6.15883,6.15977,17000000.0
2005-06-21 13:15:00,6.15833,6.15913,6.1572,6.15799,7000000.0
2005-06-21 13:16:00,6.15739,6.15742,6.15596,6.1573,9000000.0
2005-06-21 13:17:00,6.15572,6.15733,6.15544,6.15676,15000000.0
2005-06-21 13:18:00,6.15761,6.1598,6.15604,6.1598,17000000.0
2005-06-21 13:19:00,6.16002,6.161,6.15929,6.15929,15000000.0
2005-06-21 13:20:00,6.15928,6.16054,6.15841,6.15959,12000000.0
2005-06-21 13:21:00,6.15887,6.16008,6.15846,6.15917,24000000.0
2005-06-21 13:22:00,6.15992,6.16091,6.15959,6.15994,12000000.0
2005-06-21 13:23:00,6.16076,6.16076,6.15917,6.16019,12000000.0
2005-06-21 13:24:00,6.1602,6.1602,6.15766,6.15823,18000000.0
2005-06-21 13:25:00,6.15829,6.15922,6.15829,6.15863,12000000.0
2005-06-21 13:26:00,6.15858,6.16049,6.15858,6.16049,12000000.0
2005-06-21 13:27:00,6.1604,6.16076,6.15956,6.16076,9000000.0
2005-06-21 13:28:00,6.16067,6.16067,6.1588,6.16035,15000000.0
2005-06-21 13:29:00,6.15958,6.15958,6.15782,6.15834,14000000.0
2005-06-21 13:30:00,6.15818,6.15886,6.15753,6.15877,11000000.0
2005-06-21 13:31:00,6.15907,6.1597,6.15805,6.15937,11000000.0
2005-06-21 13:32:00,6.15979,6.16022,6.15735,6.16022,8000000.0
2005-06-21 13:33:00,6.16102,6.16168,6.15985,6.1604,14000000.0
2005-06-21 13:34:00,6.16024,6.16032,6.15804,6.15818,11000000.0
2005-06-21 13:35:00,6.15814,6.15945,6.15751,6.15885,16000000.0
2005-06-21 13:36:00,6.15827,6.15827,6.15705,6.15768,8000000.0
2005-06-21 13:37:00,6.15635,6.15752,6.15494,6.15735,17000000.0
2005-06-21 13:38:00,6.15577,6.15725,6.15489,6.1555,14000000.0
2005-06-21 13:39:00,6.15615,6.15672,6.15565,6.15565,10000000.0
2005-06-21 13:40:00,6.15619,6.15635,6.15488,6.15635,8000000.0
2005-06-21 13:41:00,6.15647,6.15757,6.15617,6.15757,11000000.0
2005-06-21 13:42:00,6.1577,6.15841,6.15676,6.15819,14000000.0
2005-06-21 13:43:00,6.15882,6.15909,6.15787,6.15896,11000000.0
2005-06-21 13:44:00,6.15888,6.15888,6.15746,6.15802,11000000.0
2005-06-21 13:45:00,6.15843,6.15879,6.15697,6.15831,14000000.0
2005-06-21 13:46:00,6.15782,6.15782,6.15667,6.15758,11000000.0
2005-06-21 13:47:00,6.15715,6.15762,6.15588,6.15762,13000000.0
2005-06-21 13:48:00,6.15787,6.15844,6.15658,6.15825,14000000.0
2005-06-21 13:49:00,6.15765,6.15845,6.15731,6.15757,12000000.0
2005-06-21 13:50:00,6.15797,6.15944,6.15705,6.15757,16000000.0
2005-06-21 13:51:00,6.15749,6.158,6.15583,6.158,14000000.0
2005-06-21 13:52:00,6.1566,6.15725,6.15609,6.15615,10000000.0
2005-06-21 13:53:00,6.15615,6.15711,6.15576,6.15576,10000000.0
2005-06-21 13:54:00,6.15363,6.15467,6.15308,6.15394,8000000.0
2005-06-21 13:55:00,6.15445,6.1549,6.1533,6.1549,13000000.0
2005-06-21 13:56:00,6.15515,6.15515,6.15317,6.15317,17000000.0
2005-06-21 13:57:00,6.15316,6.15519,6.15305,6.15392,13000000.0
2005-06-21 13:58:00,6.15187,6.15366,6.15165,6.15354,7000000.0
2005-06-21 13:59:00,6.15308,6.15326,6.15147,6.15221,9000000.0
2005-06-21 14:00:00,6.15234,6.15234,6.15134,6.15134,7000000.0
2005-06-21 14:01:00,6.15049,6.15192,6.14989,6.15192,11000000.0
2005-06-21 14:02:00,6.15074,6.15233,6.15074,6.15094,19000000.0
2005-06-21 14:03:00,6.15224,6.15224,6.15047,6.15145,13000000.0
2005-06-21 14:04:00,6.15027,6.15227,6.15027,6.15069,22000000.0
2005-06-21 14:05:00,6.15108,6.15108,6.1494,6.15009,17000000.0
2005-06-21 14:06:00,6.15045,6.15045,6.14886,6.14987,11000000.0
2005-06-21 14:07:00,6.15065,6.15098,6.14907,6.15046,9000000.0
2005-06-21 14:08:00,6.15063,6.1513,6.14942,6.14942,11000000.0
2005-06-21 14:09:00,6.15066,6.15153,6.15008,6.15153,12000000.0
2005-06-21 14:10:00,6.15161,6.15161,6.14983,6.15041,13000000.0
2005-06-21 14:11:00,6.1507,6.15168,6.14984,6.15128,14000000.0
2005-06-21 14:12:00,6.15108,6.15162,6.14992,6.1501,11000000.0
2005-06-21 14:13:00,6.15039,6.15039,6.1486,6.14899,11000000.0
2005-06-21 14:14:00,6.14891,6.15204,6.14772,6.15204,7000000.0
2005-06-21 14:15:00,6.15305,6.15305,6.15145,6.15192,14000000.0
2005-06-21 14:16:00,6.15267,6.15462,6.15192,6.15399,13000000.0
2005-06-21 14:17:00,6.15382,6.15451,6.15241,6.15348,22000000.0
2005-06-21 14:18:00,6.15326,6.15342,6.15177,6.15286,15000000.0
2005-06-21 14:19:00,6.15277,6.15277,6.15136,6.15212,12000000.0
2005-06-21 14:20:00,6.15294,6.15461,6.15097,6.15122,7000000.0
2005-06-21 14:21:00,6.15152,6.15152,6.15014,6.1508,13000000.0
2005-06-21 14:22:00,6.15187,6.15187,6.14996,6.14996,8000000.0
2005-06-21 14:23:00,6.15074,6.15202,6.15047,6.15132,11000000.0
2005-06-21 14:24:00,6.15194,6.15258,6.15119,6.15119,13000000.0
2005-06-21 14:25:00,6.15136,6.15175,6.15065,6.15141,15000000.0
2005-06-21 14:26:00,6.15174,6.15187,6.15063,6.15063,8000000.0
2005-06-21 14:27:00,6.1516,6.15188,6.15092,6.15168,10000000.0
2005-06-21 14:28:00,6.15121,6.15139,6.14992,6.15081,11000000.0
2005-06-21 14:29:00,6.15113,6.1516,6.15033,6.15052,21000000.0
2005-06-21 14:30:00,6.15048,6.15071,6.14883,6.14883,11000000.0
2005-06-21 14:31:00,6.14897,6.14979,6.14805,6.14853,17000000.0
2005-06-21 14:32:00,6.14871,6.14918,6.14723,6.14918,15000000.0
2005-06-21 14:33:00,6.14915,6.14989,6.14827,6.14926,8000000.0
2005-06-21 14:34:00,6.15007,6.15065,6.14925,6.15055,9000000.0
2005-06-21 14:35:00,6.14937,6.15109,6.14937,6.15109,11000000.0
2005-06-21 14:36:00,6.15078,6.1512,6.14978,6.15068,15000000.0
2005-06-21 14:37:00,6.15084,6.1514,6.15008,6.15117,8000000.0
2005-06-21 14:38:00,6.15133,6.15284,6.15126,6.15251,10000000.0
2005-06-21 14:39:00,6.15301,6.15459,6.15267,6.1531,19000000.0
2005-06-21 14:40:00,6.15359,6.15359,6.15211,6.15211,15000000.0
2005-06-21 14:41:00,6.15247,6.15422,6.15247,6.15398,15000000.0
2005-06-21 14:42:00,6.15269,6.15446,6.15269,6.15355,17000000.0
2005-06-21 14:43:00,6.15317,6.1542,6.15242,6.15385,15000000.0
2005-06-21 14:44:00,6.15263,6.15263,6.15077,6.15123,15000000.0
2005-06-21 14:45:00,6.15085,6.15178,6.15015,6.15064,9000000.0
2005-06-21 14:46:00,6.15043,6.15118,6.14999,6.151,11000000.0
2005-06-21 14:47:00,6.1518,6.15391,6.15096,6.15237,12000000.0
2005-06-21 14:48:00,6.15235,6.1538,6.15181,6.15201,12000000.0
2005-06-21 14:49:00,6.15195,6.15416,6.15195,6.15347,12000000.0
2005-06-21 14:50:00,6.15401,6.15537,6.15328,6.1546,15000000.0
2005-06-21 14:51:00,6.15487,6.15495,6.15323,6.15463,10000000.0
2005-06-21 14:52:00,6.15441,6.15441,6.15292,6.15372,13000000.0
2005-06-21 14:53:00,6.1538,6.1538,6.15213,6.15276,13000000.0
2005-06-21 14:54:00,6.15341,6.15362,6.15229,6.15361,9000000.0
2005-06-21 14:55:00,6.15331,6.15373,6.15213,6.15291,16000000.0
2005-06-21 14:56:00,6.15243,6.15299,6.1511,6.15162,15000000.0
2005-06-21 14:57:00,6.15138,6.15257,6.1487,6.15054,15000000.0
2005-06-21 14:58:00,6.14764,6.14764,6.14582,6.14611,11000000.0
2005-06-21 14:59:00,6.14612,6.14762,6.14556,6.14669,14000000.0
2005-06-21 15:00:00,6.14641,6.14683,6.14353,6.14478,18000000.0
2005-06-21 15:01:00,6.14399,6.14504,6.14367,6.14492,12000000.0
2005-06-21 15:02:00,6.14542,6.14545,6.14333,6.14359,7000000.0
2005-06-21 15:03:00,6.14333,6.14642,6.14313,6.14445,18000000.0
2005-06-21 15:04:00,6.1443,6.14487,6.14314,6.14404,21000000.0
2005-06-21 15:05:00,6.14538,6.14541,6.14405,6.14486,13000000.0
2005-06-21 15:06:00,6.14545,6.1458,6.14395,6.14409,14000000.0
2005-06-21 15:07:00,6.144,6.14474,6.14288,6.14383,22000000.0
2005-06-21 15:08:00,6.1443,6.1443,6.14211,6.14293,10000000.0
2005-06-21 15:09:00,6.14371,6.1442,6.14323,6.14407,9000000.0
2005-06-21 15:10:00,6.14476,6.14524,6.14343,6.14501,14000000.0
2005-06-21 15:11:00,6.14621,6.14633,6.14519,6.14603,12000000.0
2005-06-21 15:12:00,6.14591,6.14634,6.14379,6.14385,13000000.0
2005-06-21 15:13:00,6.14401,6.14413,6.14174,6.14209,12000000.0
2005-06-21 15:14:00,6.14325,6.14536,6.14309,6.14326,10000000.0
2005-06-21 15:15:00,6.14145,6.14253,6.14039,6.14253,16000000.0
2005-06-21 15:16:00,6.14083,6.14212,6.14075,6.14075,15000000.0
2005-06-21 15:17:00,6.14004,6.14086,6.13931,6.13945,14000000.0
2005-06-21 15:18:00,6.13932,6.1411,6.13932,6.14081,12000000.0
2005-06-21 15:19:00,6.14328,6.1442,6.13985,6.13985,11000000.0
2005-06-21 15:20:00,6.1407,6.1407,6.13836,6.13981,14000000.0
2005-06-21 15:21:00,6.13847,6.13945,6.13764,6.13945,14000000.0
2005-06-21 15:22:00,6.14024,6.14113,6.13976,6.14031,10000000.0
2005-06-21 15:23:00,6.1404,6.14125,6.13968,6.14113,11000000.0
2005-06-21 15:24:00,6.14268,6.14407,6.14116,6.14146,10000000.0
2005-06-21 15:25:00,6.13952,6.14075,6.1387,6.13981,16000000.0
2005-06-21 15:26:00,6.14047,6.1422,6.14024,6.1422,15000000.0
2005-06-21 15:27:00,6.14175,6.14259,6.14093,6.14248,10000000.0
2005-06-21 15:28:00,6.1397,6.1405,6.13889,6.13978,11000000.0
2005-06-21 15:29:00,6.14036,6.14133,6.13936,6.14133,19000000.0
2005-06-21 15:30:00,6.1409,6.14198,6.14061,6.14183,10000000.0
2005-06-21 15:31:00,6.14284,6.14318,6.14139,6.14254,14000000.0
2005-06-21 15:32:00,6.14343,6.14368,6.14126,6.14241,12000000.0
2005-06-21 15:33:00,6.14344,6.1437,6.14142,6.14142,20000000.0
2005-06-21 15:34:00,6.14258,6.14501,6.14258,6.14402,12000000.0
2005-06-21 15:35:00,6.14323,6.14372,6.14198,6.143,12000000.0
2005-06-21 15:36:00,6.14241,6.14241,6.14089,6.14165,10000000.0
2005-06-21 15:37:00,6.14136,6.14323,6.14042,6.14277,10000000.0
2005-06-21 15:38:00,6.14292,6.14292,6.14123,6.1423,13000000.0
2005-06-21 15:39:00,6.14241,6.14241,6.14063,6.14121,7000000.0
2005-06-21 15:40:00,6.14108,6.14149,6.14001,6.14132,10000000.0
2005-06-21 15:41:00,6.14155,6.14408,6.14106,6.14178,9000000.0
2005-06-21 15:42:00,6.14095,6.14098,6.13972,6.14035,13000000.0
2005-06-21 15:43:00,6.14172,6.14172,6.14038,6.14145,16000000.0
2005-06-21 15:44:00,6.14108,6.14131,6.13858,6.13985,14000000.0
2005-06-21 15:45:00,6.13894,6.14021,6.13788,6.13935,15000000.0
2005-06-21 15:46:00,6.13961,6.13961,6.13767,6.13842,13000000.0
2005-06-21 15:47:00,6.13865,6.14032,6.13865,6.14032,9000000.0
2005-06-21 15:48:00,6.13986,6.14081,6.13887,6.14041,21000000.0
2005-06-21 15:49:00,6.14143,6.14218,6.1407,6.14144,23000000.0
2005-06-21 15:50:00,6.14255,6.14255,6.14042,6.14152,12000000.0
2005-06-21 15:51:00,6.14084,6.14209,6.14045,6.14114,19000000.0
2005-06-21 15:52:00,6.14212,6.14254,6.14113,6.14124,15000000.0
2005-06-21 15:53:00,6.14141,6.14577,6.14093,6.14577,14000000.0
2005-06-21 15:54:00,6.145,6.14576,6.14142,6.14186,15000000.0
2005-06-21 15:55:00,6.14127,6.1425,6.14037,6.14143,12000000.0
2005-06-21 15:56:00,6.14261,6.14555,6.14083,6.14309,18000000.0
2005-06-21 15:57:00,6.14172,6.14217,6.14103,6.14217,10000000.0
2005-06-21 15:58:00,6.14186,6.14186,6.13967,6.14184,22000000.0
2005-06-21 15:59:00,6.14198,6.14254,6.1412,6.14201,12000000.0
2005-06-21 16:00:00,6.14118,6.14225,6.14118,6.14225,12000000.0
2005-06-21 16:01:00,6.14214,6.14338,6.14185,6.14338,12000000.0
2005-06-21 16:02:00,6.14355,6.14409,6.14267,6.1439,13000000.0
2005-06-21 16:03:00,6.14425,6.14606,6.14367,6.14574,13000000.0
2005-06-21 16:04:00,6.14754,6.14754,6.1454,6.14679,11000000.0
2005-06-21 16:05:00,6.14689,6.14753,6.1465,6.14708,9000000.0
2005-06-21 16:06:00,6.14736,6.14886,6.14725,6.14726,14000000.0
2005-06-21 16:07:00,6.14817,6.14817,6.14516,6.14651,15000000.0
2005-06-21 16:08:00,6.1473,6.14831,6.1466,6.1466,15000000.0
2005-06-21 16:09:00,6.14708,6.14866,6.14708,6.1478,17000000.0
2005-06-21 16:10:00,6.14813,6.14813,6.14533,6.14639,14000000.0
2005-06-21 16:11:00,6.14729,6.14729,6.14596,6.1467,9000000.0
2005-06-21 16:12:00,6.14619,6.14659,6.14451,6.14451,15000000.0
2005-06-21 16:13:00,6.14549,6.14824,6.1447,6.14659,14000000.0
2005-06-21 16:14:00,6.14625,6.14708,6.14561,6.14628,12000000.0
2005-06-21 16:15:00,6.14545,6.14698,6.14545,6.14672,14000000.0
2005-06-21 16:16:00,6.14651,6.14719,6.1458,6.1469,13000000.0
2005-06-21 16:17:00,6.14639,6.14674,6.14459,6.1467,18000000.0
2005-06-21 16:18:00,6.14648,6.14648,6.14392,6.14434,13000000.0
2005-06-21 16:19:00,6.14348,6.14398,6.14272,6.1436,8000000.0
2005-06-21 16:20:00,6.14281,6.14303,6.14122,6.14235,13000000.0
2005-06-21 16:21:00,6.14084,6.14266,6.14062,6.14103,12000000.0
2005-06-21 16:22:00,6.14081,6.14107,6.14025,6.14032,11000000.0
2005-06-21 16:23:00,6.14083,6.1415,6.13934,6.14067,14000000.0
2005-06-21 16:24:00,6.14183,6.14199,6.14048,6.14083,15000000.0
2005-06-21 16:25:00,6.1403,6.14095,6.13908,6.13971,11000000.0
2005-06-21 16:26:00,6.13941,6.14145,6.13941,6.14145,8000000.0
2005-06-21 16:27:00,6.14201,6.14346,6.14167,6.14346,10000000.0
2005-06-21 16:28:00,6.14431,6.14431,6.14339,6.14384,15000000.0
2005-06-21 16:29:00,6.14385,6.14522,6.14361,6.14485,7000000.0
2005-06-21 16:30:00,6.14504,6.14675,6.14482,6.14634,16000000.0
2005-06-21 16:31:00,6.14617,6.14695,6.14511,6.14511,14000000.0
2005-06-21 16:32:00,6.14624,6.14624,6.14253,6.14471,7000000.0
2005-06-21 16:33:00,6.14592,6.14783,6.1457,6.14783,8000000.0
2005-06-21 16:34:00,6.1476,6.1476,6.14654,6.14682,8000000.0
2005-06-21 16:35:00,6.14576,6.14701,6.14576,6.14587,9000000.0
2005-06-21 16:36:00,6.14588,6.14667,6.14474,6.14621,13000000.0
2005-06-21 16:37:00,6.14667,6.14813,6.14614,6.14691,18000000.0
2005-06-21 16:38:00,6.14945,6.1504,6.14705,6.14979,18000000.0
2005-06-21 16:39:00,6.14946,6.15236,6.14946,6.15052,20000000.0
2005-06-21 16:40:00,6.15099,6.15294,6.15099,6.15189,13000000.0
2005-06-21 16:41:00,6.15065,6.15065,6.1492,6.1492,20000000.0
2005-06-21 16:42:00,6.14999,6.15113,6.14863,6.15097,18000000.0
2005-06-21 16:43:00,6.15191,6.15191,6.14898,6.14931,15000000.0
2005-06-21 16:44:00,6.14942,6.14985,6.14803,6.14864,20000000.0
2005-06-21 16:45:00,6.14776,6.14851,6.14726,6.14798,13000000.0
2005-06-21 16:46:00,6.14703,6.14753,6.1456,6.1456,15000000.0
2005-06-21 16:47:00,6.14236,6.14236,6.13667,6.13667,8000000.0
2005-06-21 16:48:00,6.13305,6.13425,6.13069,6.13069,11000000.0
2005-06-21 16:49:00,6.13028,6.13064,6.12504,6.12837,12000000.0
2005-06-21 16:50:00,6.12989,6.13235,6.12952,6.13221,15000000.0
2005-06-21 16:51:00,6.13422,6.13423,6.13067,6.13266,18000000.0
2005-06-21 16:52:00,6.1315,6.13365,6.1315,6.13266,14000000.0
2005-06-21 16:53:00,6.13411,6.13411,6.13079,6.13079,8000000.0
2005-06-21 16:54:00,6.13017,6.13175,6.13017,6.13175,11000000.0
2005-06-21 16:55:00,6.13178,6.13348,6.13058,6.13348,12000000.0
2005-06-21 16:56:00,6.1328,6.1341,6.13265,6.13391,10000000.0
2005-06-21 16:57:00,6.13364,6.13384,6.13122,6.13143,8000000.0
2005-06-21 16:58:00,6.12971,6.1314,6.12971,6.1314,9000000.0
2005-06-21 16:59:00,6.13114,6.13149,6.12987,6.13113,13000000.0
2005-06-21 17:00:00,6.1316,6.13186,6.12918,6.12918,11000000.0
2005-06-21 17:01:00,6.12973,6.12973,6.12717,6.12796,12000000.0
2005-06-21 17:02:00,6.1271,6.12906,6.1271,6.12864,10000000.0
2005-06-21 17:03:00,6.12892,6.13143,6.12892,6.13019,16000000.0
2005-06-21 17:04:00,6.12972,6.1307,6.12891,6.1307,13000000.0
2005-06-21 17:05:00,6.1308,6.1312,6.12826,6.12919,16000000.0
2005-06-21 17:06:00,6.12849,6.1306,6.12849,6.1296,12000000.0
2005-06-21 17:07:00,6.13095,6.13144,6.12951,6.13005,8000000.0
2005-06-21 17:08:00,6.13191,6.13405,6.13064,6.13258,21000000.0
2005-06-21 17:09:00,6.13317,6.13317,6.13119,6.13197,16000000.0
2005-06-21 17:10:00,6.13323,6.13324,6.13111,6.13121,11000000.0
2005-06-21 17:11:00,6.13055,6.13114,6.1289,6.12894,11000000.0
2005-06-21 17:12:00,6.12967,6.12967,6.12775,6.12775,9000000.0
2005-06-21 17:13:00,6.12706,6.12706,6.12241,6.12366,9000000.0
2005-06-21 17:14:00,6.12385,6.12674,6.12385,6.12635,17000000.0
2005-06-21 17:15:00,6.12732,6.12777,6.12565,6.12715,11000000.0
2005-06-21 17:16:00,6.1263,6.12827,6.12613,6.12788,15000000.0
2005-06-21 17:17:00,6.1281,6.12903,6.12679,6.12787,13000000.0
2005-06-21 17:18:00,6.1291,6.12968,6.12739,6.12889,15000000.0
2005-06-21 17:19:00,6.12866,6.12875,6.1273,6.1273,17000000.0
2005-06-21 17:20:00,6.12578,6.12859,6.12578,6.12817,12000000.0
2005-06-21 17:21:00,6.12958,6.12991,6.12886,6.12951,7000000.0
2005-06-21 17:22:00,6.12914,6.13039,6.12651,6.13039,14000000.0
2005-06-21 17:23:00,6.12939,6.12982,6.12849,6.12909,13000000.0
2005-06-21 17:24:00,6.12879,6.13015,6.12863,6.12942,9000000.0
2005-06-21 17:25:00,6.12904,6.12965,6.12819,6.12819,11000000.0
2005-06-21 17:26:00,6.12845,6.13108,6.12819,6.1303,16000000.0
2005-06-21 17:27:00,6.13083,6.13167,6.13047,6.13047,9000000.0
2005-06-21 17:28:00,6.13001,6.13158,6.12987,6.13077,15000000.0
2005-06-21 17:29:00,6.13059,6.13228,6.13034,6.13167,11000000.0
2005-06-21 17:30:00,6.13075,6.13165,6.12993,6.13165,19000000.0
2005-06-21 17:31:00,6.13061,6.1321,6.13061,6.13085,11000000.0
2005-06-21 17:32:00,6.13106,6.13106,6.12975,6.13046,9000000.0
2005-06-21 17:33:00,6.13068,6.13148,6.13001,6.13097,10000000.0
2005-06-21 17:34:00,6.13031,6.13163,6.13017,6.13112,14000000.0
2005-06-21 17:35:00,6.1327,6.13446,6.13147,6.13296,13000000.0
2005-06-21 17:36:00,6.13471,6.135,6.13344,6.1343,11000000.0
2005-06-21 17:37:00,6.13521,6.13552,6.13358,6.13552,15000000.0
2005-06-21 17:38:00,6.13519,6.13587,6.13354,6.13354,17000000.0
2005-06-21 17:39:00,6.13382,6.13382,6.13049,6.13241,8000000.0
2005-06-21 17:40:00,6.13477,6.13477,6.13319,6.1332,12000000.0
2005-06-21 17:41:00,6.13386,6.13505,6.13315,6.13395,21000000.0
2005-06-21 17:42:00,6.13405,6.13438,6.13317,6.13342,13000000.0
2005-06-21 17:43:00,6.13165,6.13254,6.13057,6.13154,11000000.0
2005-06-21 17:44:00,6.1309,6.13126,6.13033,6.13126,19000000.0
2005-06-21 17:45:00,6.13069,6.13069,6.12853,6.12906,10000000.0
2005-06-21 17:46:00,6.13024,6.13282,6.13001,6.1316,13000000.0
2005-06-21 17:47:00,6.1334,6.1334,6.13215,6.13318,9000000.0
2005-06-21 17:48:00,6.13271,6.13278,6.1309,6.1309,14000000.0
2005-06-21 17:49:00,6.13088,6.13183,6.13026,6.13124,14000000.0
2005-06-21 17:50:00,6.13052,6.13151,6.12896,6.12999,17000000.0
2005-06-21 17:51:00,6.13062,6.13124,6.12954,6.13098,13000000.0
2005-06-21 17:52:00,6.12926,6.1302,6.12873,6.1302,24000000.0
2005-06-21 17:53:00,6.12904,6.13076,6.12884,6.13068,16000000.0
2005-06-21 17:54:00,6.13196,6.13208,6.12974,6.12996,16000000.0
2005-06-21 17:55:00,6.13012,6.13075,6.12878,6.13019,13000000.0
2005-06-21 17:56:00,6.12892,6.12892,6.12768,6.12823,15000000.0
2005-06-21 17:57:00,6.12746,6.12875,6.12696,6.12875,10000000.0
2005-06-21 17:58:00,6.12915,6.12978,6.12791,6.12978,15000000.0
2005-06-21 17:59:00,6.13031,6.13277,6.13007,6.13228,13000000.0
2005-06-21 18:00:00,6.13119,6.13164,6.13009,6.13009,7000000.0
2005-06-21 18:01:00,6.13056,6.1311,6.12869,6.13019,18000000.0
2005-06-21 18:02:00,6.13096,6.13296,6.13096,6.13213,17000000.0
2005-06-21 18:03:00,6.13228,6.13378,6.13207,6.13378,16000000.0
2005-06-21 18:04:00,6.13295,6.13321,6.13143,6.13183,14000000.0
2005-06-21 18:05:00,6.13179,6.13258,6.13055,6.13096,13000000.0
2005-06-21 18:06:00,6.13127,6.13254,6.1304,6.13043,18000000.0
2005-06-21 18:07:00,6.12949,6.13052,6.12841,6.12896,12000000.0
2005-06-21 18:08:00,6.12971,6.12971,6.12834,6.12856,18000000.0
2005-06-21 18:09:00,6.1281,6.12999,6.1281,6.12852,12000000.0
2005-06-21 18:10:00,6.12999,6.13084,6.12871,6.12871,13000000.0
2005-06-21 18:11:00,6.12781,6.12873,6.12766,6.12824,10000000.0
2005-06-21 18:12:00,6.12832,6.12865,6.1263,6.12641,11000000.0
2005-06-21 18:13:00,6.12694,6.12694,6.12417,6.12417,14000000.0
2005-06-21 18:14:00,6.12533,6.12533,6.1232,6.1233,10000000.0
2005-06-21 18:15:00,6.12249,6.12306,6.12165,6.12165,10000000.0
2005-06-21 18:16:00,6.12225,6.12306,6.12141,6.1221,9000000.0
2005-06-21 18:17:00,6.12414,6.12766,6.12414,6.12762,18000000.0
2005-06-21 18:18:00,6.12807,6.13015,6.12807,6.12973,14000000.0
2005-06-21 18:19:00,6.13121,6.13192,6.13035,6.13062,10000000.0
2005-06-21 18:20:00,6.13168,6.13215,6.1312,6.13169,15000000.0
2005-06-21 18:21:00,6.13139,6.13191,6.12959,6.13042,18000000.0
2005-06-21 18:22:00,6.12774,6.12898,6.12581,6.12755,14000000.0
2005-06-21 18:23:00,6.12699,6.12801,6.12609,6.12801,7000000.0
2005-06-21 18:24:00,6.12964,6.13125,6.12919,6.13125,9000000.0
2005-06-21 18:25:00,6.13171,6.13171,6.12936,6.12976,13000000.0
2005-06-21 18:26:00,6.12922,6.13021,6.12878,6.12878,16000000.0
2005-06-21 18:27:00,6.1293,6.13069,6.12792,6.12907,14000000.0
2005-06-21 18:28:00,6.1302,6.1302,6.12838,6.12979,13000000.0
2005-06-21 18:29:00,6.12734,6.12868,6.12622,6.12622,11000000.0
2005-06-21 18:30:00,6.1264,6.1264,6.12321,6.12417,16000000.0
2005-06-21 18:31:00,6.12354,6.12617,6.12354,6.12468,12000000.0
2005-06-21 18:32:00,6.1217,6.12335,6.12088,6.12162,11000000.0
2005-06-21 18:33:00,6.12129,6.1233,6.11998,6.12152,13000000.0
2005-06-21 18:34:00,6.12283,6.124,6.12147,6.12187,13000000.0
2005-06-21 18:35:00,6.12251,6.12365,6.12095,6.12095,18000000.0
2005-06-21 18:36:00,6.12099,6.12156,6.11998,6.12008,18000000.0
2005-06-21 18:37:00,6.12122,6.12199,6.11943,6.12077,18000000.0
2005-06-21 18:38:00,6.11895,6.1204,6.11805,6.1204,11000000.0
2005-06-21 18:39:00,6.12038,6.12291,6.11978,6.12291,11000000.0
2005-06-21 18:40:00,6.12315,6.12324,6.12039,6.12295,14000000.0
2005-06-21 18:41:00,6.12154,6.12259,6.12121,6.12159,16000000.0
2005-06-21 18:42:00,6.12173,6.12395,6.12138,6.1233,14000000.0
2005-06-21 18:43:00,6.12316,6.12343,6.12222,6.12324,10000000.0
2005-06-21 18:44:00,6.12292,6.12437,6.12169,6.12342,13000000.0
2005-06-21 18:45:00,6.1232,6.12357,6.12148,6.1224,13000000.0
2005-06-21 18:46:00,6.1222,6.12247,6.12136,6.12197,12000000.0
2005-06-21 18:47:00,6.12163,6.12287,6.12133,6.12203,14000000.0
2005-06-21 18:48:00,6.12271,6.12427,6.12264,6.12264,15000000.0
2005-06-21 18:49:00,6.12284,6.12369,6.12071,6.12217,12000000.0
2005-06-21 18:50:00,6.1242,6.12435,6.1219,6.12248,9000000.0
2005-06-21 18:51:00,6.12344,6.12444,6.1229,6.1229,17000000.0
2005-06-21 18:52:00,6.12289,6.12465,6.12289,6.12372,9000000.0
2005-06-21 18:53:00,6.12361,6.12473,6.1236,6.12385,14000000.0
2005-06-21 18:54:00,6.12516,6.12649,6.12404,6.12581,14000000.0
2005-06-21 18:55:00,6.12617,6.12734,6.12574,6.12734,10000000.0
2005-06-21 18:56:00,6.1271,6.1271,6.12585,6.12668,16000000.0
2005-06-21 18:57:00,6.12641,6.1275,6.12479,6.125,17000000.0
2005-06-21 18:58:00,6.12639,6.12677,6.12508,6.12574,14000000.0
2005-06-21 18:59:00,6.12637,6.12657,6.12551,6.12551,14000000.0
2005-06-21 19:00:00,6.12513,6.1266,6.12461,6.12461,15000000.0
2005-06-21 19:01:00,6.12467,6.12633,6.12414,6.12581,15000000.0
2005-06-21 19:02:00,6.12546,6.12555,6.12404,6.12536,14000000.0
2005-06-21 19:03:00,6.12445,6.12483,6.12235,6.12349,14000000.0
2005-06-21 19:04:00,6.12294,6.1248,6.12174,6.12401,12000000.0
2005-06-21 19:05:00,6.12496,6.12499,6.12338,6.12453,15000000.0
2005-06-21 19:06:00,6.1239,6.12552,6.12326,6.12338,16000000.0
2005-06-21 19:07:00,6.12339,6.1251,6.12331,6.12484,20000000.0
2005-06-21 19:08:00,6.12507,6.12565,6.12473,6.12565,8000000.0
2005-06-21 19:09:00,6.12471,6.12564,6.12443,6.12458,17000000.0
2005-06-21 19:10:00,6.12455,6.12556,6.12401,6.12556,9000000.0
2005-06-21 19:11:00,6.12541,6.12541,6.12295,6.12295,16000000.0
2005-06-21 19:12:00,6.12445,6.12445,6.1223,6.12373,13000000.0
2005-06-21 19:13:00,6.12431,6.12431,6.12297,6.12402,10000000.0
2005-06-21 19:14:00,6.12416,6.12416,6.12244,6.1241,20000000.0
2005-06-21 19:15:00,6.12375,6.12388,6.12215,6.12237,12000000.0
2005-06-21 19:16:00,6.12288,6.12327,6.12212,6.12248,8000000.0
2005-06-21 19:17:00,6.12268,6.12345,6.12159,6.12184,18000000.0
2005-06-21 19:18:00,6.12108,6.12303,6.12108,6.12249,11000000.0
2005-06-21 19:19:00,6.12241,6.12414,6.1219,6.12224,12000000.0
2005-06-21 19:20:00,6.12173,6.12383,6.12173,6.12233,14000000.0
2005-06-21 19:21:00,6.12158,6.12284,6.12136,6.12157,13000000.0
2005-06-21 19:22:00,6.12166,6.12218,6.12037,6.1216,12000000.0
2005-06-21 19:23:00,6.12114,6.12153,6.12028,6.12087,14000000.0
2005-06-21 19:24:00,6.12026,6.12169,6.11978,6.1209,19000000.0
2005-06-21 19:25:00,6.12165,6.12165,6.12024,6.12065,8000000.0
2005-06-21 19:26:00,6.12101,6.12231,6.12101,6.12204,7000000.0
2005-06-21 19:27:00,6.12259,6.12312,6.12166,6.12224,20000000.0
2005-06-21 19:28:00,6.12249,6.12285,6.12119,6.12194,17000000.0
2005-06-21 19:29:00,6.12221,6.12221,6.12048,6.12141,10000000.0
2005-06-21 19:30:00,6.12079,6.12174,6.11997,6.12094,15000000.0
2005-06-21 19:31:00,6.12061,6.12113,6.1197,6.12086,11000000.0
2005-06-21 19:32:00,6.12044,6.12191,6.12044,6.12191,9000000.0
2005-06-21 19:33:00,6.1207,6.12137,6.11985,6.12137,14000000.0
2005-06-21 19:34:00,6.12084,6.1216,6.12045,6.12067,17000000.0
2005-06-21 19:35:00,6.12102,6.12141,6.1203,6.1207,8000000.0
2005-06-21 19:36:00,6.12069,6.12185,6.11938,6.11938,15000000.0
2005-06-21 19:37:00,6.12041,6.12056,6.1165,6.11858,8000000.0
2005-06-21 19:38:00,6.11826,6.12062,6.11822,6.11922,15000000.0
2005-06-21 19:39:00,6.11928,6.11971,6.11608,6.11686,17000000.0
2005-06-21 19:40:00,6.11817,6.11958,6.118,6.11849,16000000.0
2005-06-21 19:41:00,6.11884,6.11995,6.11816,6.11872,11000000.0
2005-06-21 19:42:00,6.11922,6.12055,6.11867,6.12041,15000000.0
2005-06-21 19:43:00,6.1205,6.12175,6.11953,6.11953,14000000.0
2005-06-21 19:44:00,6.12087,6.1217,6.12,6.1206,14000000.0
2005-06-21 19:45:00,6.12033,6.1222,6.12021,6.1219,15000000.0
2005-06-21 19:46:00,6.12146,6.12233,6.12054,6.12233,15000000.0
2005-06-21 19:47:00,6.12285,6.12285,6.12135,6.12241,16000000.0
2005-06-21 19:48:00,6.12231,6.12231,6.121,6.12137,16000000.0
2005-06-21 19:49:00,6.12142,6.12155,6.11989,6.12075,8000000.0
2005-06-21 19:50:00,6.12102,6.12189,6.12044,6.12189,9000000.0
2005-06-21 19:51:00,6.12067,6.1216,6.11962,6.11962,19000000.0
2005-06-21 19:52:00,6.11988,6.12084,6.11885,6.11972,11000000.0
2005-06-21 19:53:00,6.11958,6.12069,6.11941,6.12026,14000000.0
2005-06-21 19:54:00,6.12058,6.12181,6.12043,6.12136,18000000.0
2005-06-21 19:55:00,6.12252,6.12328,6.12083,6.12264,13000000.0
2005-06-21 19:56:00,6.12247,6.12269,6.12146,6.12199,10000000.0
2005-06-21 19:57:00,6.12284,6.12316,6.12161,6.12246,16000000.0
2005-06-21 19:58:00,6.12209,6.12284,6.12146,6.12284,15000000.0
2005-06-21 19:59:00,6.12269,6.12297,6.12189,6.12204,14000000.0
2005-06-21 20:00:00,6.12196,6.12277,6.12178,6.12249,11000000.0
2005-06-21 20:01:00,6.12294,6.12377,6.12198,6.12224,24000000.0
2005-06-21 20:02:00,6.12262,6.12262,6.12159,6.12159,11000000.0
2005-06-21 20:03:00,6.12243,6.12315,6.12237,6.12237,11000000.0
2005-06-21 20:04:00,6.12213,6.12313,6.1219,6.12292,10000000.0
2005-06-21 20:05:00,6.1225,6.12396,6.12151,6.12207,17000000.0
2005-06-21 20:06:00,6.12188,6.12244,6.12116,6.12175,10000000.0
2005-06-21 20:07:00,6.12185,6.12276,6.12107,6.12152,14000000.0
2005-06-21 20:08:00,6.12116,6.1213,6.12,6.12,13000000.0
2005-06-21 20:09:00,6.11963,6.12084,6.11963,6.12054,11000000.0
2005-06-21 20:10:00,6.11988,6.12037,6.11919,6.12037,11000000.0
2005-06-21 20:11:00,6.11966,6.12055,6.11966,6.12031,9000000.0
2005-06-21 20:12:00,6.12078,6.12213,6.12033,6.12213,16000000.0
2005-06-21 20:13:00,6.12081,6.12161,6.12007,6.12033,11000000.0
2005-06-21 20:14:00,6.11998,6.12048,6.11878,6.11949,19000000.0
2005-06-21 20:15:00,6.11975,6.1205,6.11846,6.11919,13000000.0
2005-06-21 20:16:00,6.11912,6.11965,6.11845,6.11963,15000000.0
2005-06-21 20:17:00,6.11939,6.11979,6.11829,6.11979,8000000.0
2005-06-21 20:18:00,6.11867,6.11942,6.11807,6.11922,14000000.0
2005-06-21 20:19:00,6.11841,6.11982,6.11784,6.11982,14000000.0
2005-06-21 20:20:00,6.11976,6.11976,6.11829,6.11838,12000000.0
2005-06-21 20:21:00,6.11938,6.11938,6.11802,6.11828,9000000.0
2005-06-21 20:22:00,6.11829,6.11863,6.117,6.11733,17000000.0
2005-06-21 20:23:00,6.11732,6.11787,6.11675,6.11708,11000000.0
2005-06-21 20:24:00,6.11696,6.11711,6.11553,6.11586,16000000.0
2005-06-21 20:25:00,6.11497,6.11567,6.11436,6.11457,11000000.0
2005-06-21 20:26:00,6.11492,6.115,6.11334,6.11379,8000000.0
2005-06-21 20:27:00,6.11448,6.11621,6.11433,6.11529,13000000.0
2005-06-21 20:28:00,6.11505,6.11509,6.11344,6.11497,15000000.0
2005-06-21 20:29:00,6.11485,6.11544,6.11156,6.11311,16000000.0
2005-06-21 20:30:00,6.10926,6.1099,6.10848,6.1099,8000000.0
2005-06-21 20:31:00,6.11017,6.11186,6.11014,6.11141,18000000.0
2005-06-21 20:32:00,6.11223,6.11249,6.11046,6.11046,7000000.0
2005-06-21 20:33:00,6.11118,6.11165,6.10997,6.11058,13000000.0
2005-06-21 20:34:00,6.11088,6.11191,6.1105,6.11144,13000000.0
2005-06-21 20:35:00,6.11147,6.1119,6.11114,6.11173,9000000.0
2005-06-21 20:36:00,6.11209,6.11357,6.11013,6.11013,17000000.0
2005-06-21 20:37:00,6.11016,6.11236,6.10915,6.11193,14000000.0
2005-06-21 20:38:00,6.11131,6.11183,6.10989,6.11023,16000000.0
2005-06-21 20:39:00,6.11134,6.11235,6.11091,6.11206,14000000.0
2005-06-21 20:40:00,6.11281,6.11413,6.11243,6.11279,17000000.0
2005-06-21 20:41:00,6.1132,6.11439,6.11249,6.11305,16000000.0
2005-06-21 20:42:00,6.11288,6.11306,6.11185,6.11186,22000000.0
2005-06-21 20:43:00,6.11228,6.11342,6.11101,6.11271,18000000.0
2005-06-21 20:44:00,6.11096,6.11276,6.11096,6.11214,16000000.0
2005-06-21 20:45:00,6.11214,6.11251,6.11069,6.11069,8000000.0
2005-06-21 20:46:00,6.11151,6.11208,6.11011,6.11011,19000000.0
2005-06-21 20:47:00,6.11006,6.11123,6.1099,6.11079,12000000.0
2005-06-21 20:48:00,6.11102,6.11303,6.11089,6.11209,9000000.0
2005-06-21 20:49:00,6.11133,6.11256,6.11106,6.11179,19000000.0
2005-06-21 20:50:00,6.11019,6.11189,6.11019,6.11123,15000000.0
2005-06-21 20:51:00,6.11169,6.11241,6.11153,6.1119,9000000.0
2005-06-21 20:52:00,6.11186,6.1121,6.11114,6.11137,11000000.0
2005-06-21 20:53:00,6.11168,6.11168,6.1105,6.11052,15000000.0
2005-06-21 20:54:00,6.11103,6.11222,6.11067,6.11089,12000000.0
2005-06-21 20:55:00,6.11027,6.11129,6.10982,6.1101,18000000.0
2005-06-21 20:56:00,6.1113,6.11182,6.11016,6.11016,12000000.0
2005-06-21 20:57:00,6.11015,6.11102,6.10957,6.11048,13000000.0
2005-06-21 20:58:00,6.11221,6.11221,6.11012,6.11086,11000000.0
2005-06-21 20:59:00,6.11014,6.11121,6.1099,6.11061,11000000.0
2005-06-21 21:00:00,6.11061,6.11171,6.11052,6.11093,17000000.0
2005-06-21 21:01:00,6.11043,6.11132,6.10994,6.11054,10000000.0
2005-06-21 21:02:00,6.11077,6.11111,6.11016,6.11074,8000000.0
2005-06-21 21:03:00,6.1102,6.11206,6.10969,6.11024,19000000.0
2005-06-21 21:04:00,6.11087,6.11218,6.10984,6.1107,18000000.0
2005-06-21 21:05:00,6.11099,6.11161,6.11069,6.1115,14000000.0
2005-06-21 21:06:00,6.11165,6.11248,6.11125,6.11137,12000000.0
2005-06-21 21:07:00,6.11103,6.11284,6.11082,6.11209,10000000.0
2005-06-21 21:08:00,6.11192,6.11323,6.11192,6.1127,14000000.0
2005-06-21 21:09:00,6.11362,6.11362,6.11202,6.11217,16000000.0
2005-06-21 21:10:00,6.11201,6.113,6.11143,6.1125,15000000.0
2005-06-21 21:11:00,6.11221,6.11259,6.11102,6.11159,13000000.0
2005-06-21 21:12:00,6.11176,6.11213,6.11058,6.11106,10000000.0
2005-06-21 21:13:00,6.11151,6.11227,6.11066,6.11106,14000000.0
2005-06-21 21:14:00,6.11101,6.11236,6.11087,6.11166,10000000.0
2005-06-21 21:15:00,6.11207,6.11312,6.11069,6.1108,15000000.0
2005-06-21 21:16:00,6.11113,6.11308,6.11094,6.11308,11000000.0
2005-06-21 21:17:00,6.11326,6.11338,6.11197,6.11197,13000000.0
2005-06-21 21:18:00,6.11244,6.11277,6.11156,6.11189,17000000.0
2005-06-21 21:19:00,6.11133,6.11237,6.1109,6.11173,12000000.0
2005-06-21 21:20:00,6.11092,6.11206,6.11031,6.11206,14000000.0
2005-06-21 21:21:00,6.11113,6.11189,6.11079,6.11189,11000000.0
2005-06-21 21:22:00,6.11165,6.11206,6.10976,6.11044,9000000.0
2005-06-21 21:23:00,6.11047,6.11062,6.10969,6.10969,7000000.0
2005-06-21 21:24:00,6.11021,6.11124,6.10953,6.11087,11000000.0
2005-06-21 21:25:00,6.1108,6.11126,6.11,6.11102,7000000.0
2005-06-21 21:26:00,6.11155,6.11155,6.10974,6.11003,13000000.0
2005-06-21 21:27:00,6.11075,6.11096,6.10995,6.11079,11000000.0
2005-06-21 21:28:00,6.10998,6.11115,6.10923,6.11115,15000000.0
2005-06-21 21:29:00,6.11001,6.1109,6.10946,6.10946,12000000.0
2005-06-21 21:30:00,6.10975,6.11071,6.10966,6.11056,10000000.0
2005-06-21 21:31:00,6.11064,6.11102,6.1099,6.11046,10000000.0
2005-06-21 21:32:00,6.11044,6.1108,6.1101,6.11066,12000000.0
2005-06-21 21:33:00,6.11093,6.11224,6.11093,6.1117,19000000.0
2005-06-21 21:34:00,6.11112,6.11208,6.11098,6.11172,8000000.0
2005-06-21 21:35:00,6.11103,6.11166,6.10951,6.11016,20000000.0
2005-06-21 21:36:00,6.10969,6.11079,6.10908,6.10994,19000000.0
2005-06-21 21:37:00,6.11011,6.11143,6.1097,6.11063,19000000.0
2005-06-21 21:38:00,6.11138,6.11197,6.10991,6.11137,13000000.0
2005-06-21 21:39:00,6.11141,6.11158,6.11053,6.1112,17000000.0
2005-06-21 21:40:00,6.11065,6.11138,6.11019,6.11048,7000000.0
2005-06-21 21:41:00,6.11144,6.1115,6.11002,6.11018,11000000.0
2005-06-21 21:42:00,6.10997,6.1107,6.1094,6.10964,18000000.0
2005-06-21 21:43:00,6.10917,6.11061,6.10917,6.11018,13000000.0
2005-06-21 21:44:00,6.10985,6.11104,6.10871,6.11104,16000000.0
2005-06-21 21:45:00,6.11081,6.11098,6.10964,6.11098,11000000.0
2005-06-21 21:46:00,6.1108,6.1108,6.10877,6.10911,13000000.0
2005-06-21 21:47:00,6.10957,6.11019,6.10875,6.1096,13000000.0
2005-06-21 21:48:00,6.1099,6.11025,6.1094,6.10958,17000000.0
2005-06-21 21:49:00,6.11034,6.11121,6.11034,6.11121,8000000.0
2005-06-21 21:50:00,6.1108,6.11104,6.10945,6.10998,11000000.0
2005-06-21 21:51:00,6.11019,6.11076,6.10891,6.10986,13000000.0
2005-06-21 21:52:00,6.10974,6.11026,6.10931,6.10977,13000000.0
2005-06-21 21:53:00,6.10963,6.11084,6.10889,6.10932,14000000.0
2005-06-21 21:54:00,6.10989,6.10997,6.1092,6.10997,11000000.0
2005-06-21 21:55:00,6.10952,6.10988,6.10867,6.10974,17000000.0
2005-06-21 21:56:00,6.10887,6.11046,6.10887,6.10961,12000000.0
2005-06-21 21:57:00,6.10933,6.11037,6.10929,6.10953,16000000.0
2005-06-21 21:58:00,6.1094,6.10971,6.10858,6.10876,9000000.0
2005-06-21 21:59:00,6.10871,6.11005,6.10871,6.10953,18000000.0
2005-06-21 22:00:00,6.10865,6.11057,6.10865,6.11044,13000000.0
2005-06-21 22:01:00,6.11012,6.11019,6.10879,6.10884,11000000.0
2005-06-21 22:02:00,6.10893,6.10981,6.10804,6.10922,17000000.0
2005-06-21 22:03:00,6.10964,6.11051,6.1082,6.10925,23000000.0
2005-06-21 22:04:00,6.10909,6.10979,6.10855,6.10948,15000000.0
2005-06-21 22:05:00,6.10972,6.11085,6.1097,6.1108,14000000.0
2005-06-21 22:06:00,6.10982,6.111,6.10865,6.11062,15000000.0
2005-06-21 22:07:00,6.11054,6.11054,6.10889,6.1093,9000000.0
2005-06-21 22:08:00,6.10979,6.11031,6.109,6.10974,18000000.0
2005-06-21 22:09:00,6.10921,6.11025,6.10874,6.1102,11000000.0
2005-06-21 22:10:00,6.11038,6.11068,6.10886,6.10915,7000000.0
2005-06-21 22:11:00,6.10981,6.11007,6.10768,6.10864,8000000.0
2005-06-21 22:12:00,6.10861,6.10922,6.10788,6.10806,16000000.0
2005-06-21 22:13:00,6.10912,6.10955,6.1077,6.10837,24000000.0
2005-06-21 22:14:00,6.10878,6.10915,6.1079,6.10872,9000000.0
2005-06-21 22:15:00,6.10847,6.1091,6.10803,6.1081,10000000.0
2005-06-21 22:16:00,6.10901,6.10901,6.10678,6.10772,13000000.0
2005-06-21 22:17:00,6.10849,6.10859,6.10713,6.10768,20000000.0
2005-06-21 22:18:00,6.1081,6.10824,6.10748,6.10748,11000000.0
2005-06-21 22:19:00,6.10858,6.10858,6.10733,6.10842,15000000.0
2005-06-21 22:20:00,6.10818,6.10943,6.10735,6.10943,16000000.0
2005-06-21 22:21:00,6.10881,6.10881,6.10635,6.10635,12000000.0
2005-06-21 22:22:00,6.10626,6.10747,6.10588,6.10743,14000000.0
2005-06-21 22:23:00,6.10696,6.10696,6.10551,6.1058,11000000.0
2005-06-21 22:24:00,6.10597,6.10735,6.10597,6.1067,16000000.0
2005-06-21 22:25:00,6.1062,6.10761,6.10526,6.10761,14000000.0
2005-06-21 22:26:00,6.10672,6.10883,6.10672,6.10709,10000000.0
2005-06-21 22:27:00,6.10708,6.10812,6.10646,6.10708,14000000.0
2005-06-21 22:28:00,6.10656,6.10768,6.10656,6.10666,12000000.0
2005-06-21 22:29:00,6.10651,6.10811,6.10651,6.10656,13000000.0
2005-06-21 22:30:00,6.10772,6.108,6.10668,6.10747,8000000.0
2005-06-21 22:31:00,6.10738,6.10775,6.10689,6.10711,11000000.0
2005-06-21 22:32:00,6.10732,6.10812,6.1071,6.1073,20000000.0
2005-06-21 22:33:00,6.10704,6.10705,6.10616,6.10705,11000000.0
2005-06-21 22:34:00,6.10646,6.10664,6.10586,6.10586,10000000.0
2005-06-21 22:35:00,6.10695,6.10728,6.10552,6.1068,13000000.0
2005-06-21 22:36:00,6.10674,6.10703,6.10572,6.10628,9000000.0
2005-06-21 22:37:00,6.1061,6.10794,6.10576,6.10776,13000000.0
2005-06-21 22:38:00,6.10667,6.10775,6.10635,6.10703,9000000.0
2005-06-21 22:39:00,6.10691,6.10855,6.10691,6.10855,12000000.0
2005-06-21 22:40:00,6.10714,6.10726,6.10643,6.10659,9000000.0
2005-06-21 22:41:00,6.10803,6.10879,6.10679,6.10679,14000000.0
2005-06-21 22:42:00,6.10649,6.10847,6.10649,6.10656,13000000.0
2005-06-21 22:43:00,6.107,6.10858,6.10639,6.10698,12000000.0
2005-06-21 22:44:00,6.1071,6.10797,6.10644,6.10732,15000000.0
2005-06-21 22:45:00,6.10684,6.10785,6.10684,6.10785,13000000.0
2005-06-21 22:46:00,6.10825,6.10825,6.10617,6.10617,14000000.0
2005-06-21 22:47:00,6.10554,6.10673,6.10554,6.1056,15000000.0
2005-06-21 22:48:00,6.10509,6.10692,6.10469,6.10511,13000000.0
2005-06-21 22:49:00,6.10475,6.10699,6.10475,6.10649,13000000.0
2005-06-21 22:50:00,6.10631,6.10695,6.10501,6.10501,15000000.0
2005-06-21 22:51:00,6.10557,6.10646,6.10505,6.10615,14000000.0
2005-06-21 22:52:00,6.10451,6.10539,6.10399,6.10539,9000000.0
2005-06-21 22:53:00,6.10567,6.10605,6.10481,6.10481,15000000.0
2005-06-21 22:54:00,6.10447,6.10563,6.1044,6.10506,17000000.0
2005-06-21 22:55:00,6.10324,6.10645,6.10324,6.10645,16000000.0
2005-06-21 22:56:00,6.10594,6.10732,6.10516,6.1059,13000000.0
2005-06-21 22:57:00,6.10579,6.10616,6.10472,6.10539,8000000.0
2005-06-21 22:58:00,6.1046,6.10658,6.10392,6.10658,8000000.0
2005-06-21 22:59:00,6.10713,6.10713,6.10536,6.10635,19000000.0
2005-06-21 23:00:00,6.10701,6.10701,6.10513,6.10513,10000000.0
2005-06-21 23:01:00,6.10607,6.10747,6.10594,6.10747,7000000.0
2005-06-21 23:02:00,6.1072,6.10725,6.10512,6.10725,15000000.0
2005-06-21 23:03:00,6.10783,6.10798,6.10673,6.10744,17000000.0
2005-06-21 23:04:00,6.10772,6.10772,6.10572,6.10641,19000000.0
2005-06-21 23:05:00,6.10576,6.10687,6.10567,6.10593,9000000.0
2005-06-21 23:06:00,6.1059,6.1071,6.10574,6.10574,12000000.0
2005-06-21 23:07:00,6.10722,6.10722,6.10557,6.10641,14000000.0
2005-06-21 23:08:00,6.10651,6.10651,6.10505,6.10609,16000000.0
2005-06-21 23:09:00,6.1065,6.10821,6.1065,6.10811,9000000.0
2005-06-21 23:10:00,6.10811,6.10811,6.10614,6.10614,12000000.0
2005-06-21 23:11:00,6.1055,6.10833,6.10547,6.10833,14000000.0
2005-06-21 23:12:00,6.10746,6.10746,6.10607,6.10639,7000000.0
2005-06-21 23:13:00,6.10701,6.10827,6.10662,6.10762,14000000.0
2005-06-21 23:14:00,6.10738,6.10871,6.10663,6.10847,19000000.0
2005-06-21 23:15:00,6.10882,6.11067,6.10882,6.10895,13000000.0
2005-06-21 23:16:00,6.10887,6.10978,6.1086,6.1086,15000000.0
2005-06-21 23:17:00,6.10873,6.10937,6.10803,6.10877,11000000.0
2005-06-21 23:18:00,6.11015,6.1105,6.10934,6.10966,12000000.0
2005-06-21 23:19:00,6.10986,6.11114,6.10922,6.10929,14000000.0
2005-06-21 23:20:00,6.1103,6.11159,6.1095,6.11057,19000000.0
2005-06-21 23:21:00,6.11048,6.1115,6.11048,6.1115,7000000.0
2005-06-21 23:22:00,6.11096,6.11218,6.11033,6.11033,15000000.0
2005-06-21 23:23:00,6.10999,6.11089,6.10997,6.11089,11000000.0
2005-06-21 23:24:00,6.11093,6.11108,6.10998,6.11068,14000000.0
2005-06-21 23:25:00,6.11259,6.1127,6.11142,6.11145,11000000.0
2005-06-21 23:26:00,6.11133,6.11157,6.11053,6.11128,14000000.0
2005-06-21 23:27:00,6.11081,6.1123,6.11061,6.11199,11000000.0
2005-06-21 23:28:00,6.11178,6.11234,6.11047,6.1112,12000000.0
2005-06-21 23:29:00,6.11149,6.11258,6.11146,6.11225,16000000.0
2005-06-21 23:30:00,6.11244,6.11277,6.11032,6.11079,20000000.0
2005-06-21 23:31:00,6.11258,6.11303,6.11215,6.11216,11000000.0
2005-06-21 23:32:00,6.11203,6.1133,6.11165,6.11165,16000000.0
2005-06-21 23:33:00,6.11119,6.1137,6.11119,6.11359,12000000.0
2005-06-21 23:34:00,6.11371,6.11424,6.11259,6.11261,13000000.0
2005-06-21 23:35:00,6.11168,6.11306,6.11168,6.11261,9000000.0
2005-06-21 23:36:00,6.1115,6.11331,6.11149,6.11317,9000000.0
2005-06-21 23:37:00,6.11289,6.11341,6.11211,6.11279,14000000.0
2005-06-21 23:38:00,6.11213,6.11311,6.11079,6.11245,13000000.0
2005-06-21 23:39:00,6.11203,6.11239,6.11113,6.11239,17000000.0
2005-06-21 23:40:00,6.11083,6.11146,6.1105,6.11073,12000000.0
2005-06-21 23:41:00,6.1105,6.11075,6.10943,6.10943,17000000.0
2005-06-21 23:42:00,6.11038,6.11148,6.10999,6.11031,22000000.0
2005-06-21 23:43:00,6.10991,6.11099,6.1093,6.10994,15000000.0
2005-06-21 23:44:00,6.11039,6.11126,6.11006,6.1111,14000000.0
2005-06-21 23:45:00,6.11089,6.11138,6.10998,6.10998,20000000.0
2005-06-21 23:46:00,6.10964,6.11074,6.10964,6.11071,14000000.0
2005-06-21 23:47:00,6.11106,6.11138,6.11045,6.11047,10000000.0
2005-06-21 23:48:00,6.1105,6.11153,6.10985,6.11153,18000000.0
2005-06-21 23:49:00,6.11185,6.1119,6.11035,6.1118,14000000.0
2005-06-21 23:50:00,6.11162,6.11162,6.10968,6.11079,13000000.0
2005-06-21 23:51:00,6.11087,6.11188,6.1108,6.1108,8000000.0
2005-06-21 23:52:00,6.11225,6.11225,6.11068,6.11146,16000000.0
2005-06-21 23:53:00,6.10978,6.11159,6.10957,6.10995,18000000.0
2005-06-21 23:54:00,6.10944,6.11105,6.10944,6.11007,12000000.0
2005-06-21 23:55:00,6.10992,6.11101,6.10976,6.10991,19000000.0
2005-06-21 23:56:00,6.10998,6.11079,6.10968,6.10989,14000000.0
2005-06-21 23:57:00,6.11016,6.11124,6.11012,6.11053,16000000.0
2005-06-21 23:58:00,6.10998,6.11076,6.10976,6.10985,13000000.0
2005-06-21 23:59:00,6.11037,6.11149,6.11037,6.11045,14000000.0
2005-06-22 00:00:00,6.11054,6.11096,6.10927,6.11084,17000000.0
2005-06-22 00:01:00,6.11119,6.11216,6.11084,6.11204,12000000.0
2005-06-22 00:02:00,6.11194,6.11272,6.11152,6.11219,15000000.0
2005-06-22 00:03:00,6.11103,6.11498,6.11086,6.11459,14000000.0
2005-06-22 00:04:00,6.11293,6.11381,6.11174,6.11343,12000000.0
2005-06-22 00:05:00,6.11308,6.1138,6.11226,6.11336,12000000.0
2005-06-22 00:06:00,6.11298,6.11435,6.11209,6.11294,12000000.0
2005-06-22 00:07:00,6.1132,6.11324,6.1126,6.11284,11000000.0
2005-06-22 00:08:00,6.1131,6.114,6.1128,6.1128,15000000.0
2005-06-22 00:09:00,6.11268,6.11456,6.11268,6.11356,12000000.0
2005-06-22 00:10:00,6.11354,6.11526,6.11351,6.11526,19000000.0
2005-06-22 00:11:00,6.11547,6.11571,6.11472,6.11569,8000000.0
2005-06-22 00:12:00,6.11541,6.11547,6.11407,6.11529,9000000.0
2005-06-22 00:13:00,6.1136,6.11465,6.11317,6.11416,13000000.0
2005-06-22 00:14:00,6.11369,6.11397,6.11311,6.1138,14000000.0
2005-06-22 00:15:00,6.11426,6.1152,6.11426,6.11429,12000000.0
2005-06-22 00:16:00,6.11368,6.11518,6.11368,6.1143,12000000.0
2005-06-22 00:17:00,6.11501,6.11546,6.11434,6.11434,10000000.0
2005-06-22 00:18:00,6.11385,6.114,6.11303,6.11368,19000000.0
2005-06-22 00:19:00,6.1142,6.11535,6.1142,6.11447,12000000.0
2005-06-22 00:20:00,6.11396,6.11423,6.11356,6.1137,11000000.0
2005-06-22 00:21:00,6.11436,6.11454,6.11255,6.11361,14000000.0
2005-06-22 00:22:00,6.1141,6.11506,6.1141,6.11506,13000000.0
2005-06-22 00:23:00,6.11486,6.11501,6.11414,6.11416,13000000.0
2005-06-22 00:24:00,6.11395,6.11545,6.11328,6.11328,9000000.0
2005-06-22 00:25:00,6.11308,6.11413,6.11308,6.11375,13000000.0
2005-06-22 00:26:00,6.11375,6.11461,6.11351,6.11381,14000000.0
2005-06-22 00:27:00,6.1142,6.1142,6.11248,6.11248,15000000.0
2005-06-22 00:28:00,6.11203,6.11273,6.11176,6.11273,7000000.0
2005-06-22 00:29:00,6.11356,6.11418,6.11225,6.11301,17000000.0
2005-06-22 00:30:00,6.1133,6.11332,6.11252,6.11332,9000000.0
2005-06-22 00:31:00,6.11452,6.11452,6.1131,6.11383,13000000.0
2005-06-22 00:32:00,6.11458,6.11458,6.11349,6.11352,8000000.0
2005-06-22 00:33:00,6.11338,6.11424,6.11231,6.11316,19000000.0
2005-06-22 00:34:00,6.11285,6.11352,6.11232,6.11319,15000000.0
2005-06-22 00:35:00,6.11277,6.1141,6.1113,6.11235,12000000.0
2005-06-22 00:36:00,6.11165,6.11282,6.1109,6.11192,15000000.0
2005-06-22 00:37:00,6.11093,6.11229,6.11093,6.1112,15000000.0
2005-06-22 00:38:00,6.11012,6.11207,6.11012,6.11106,18000000.0
2005-06-22 00:39:00,6.11016,6.11227,6.11016,6.1109,20000000.0
2005-06-22 00:40:00,6.11189,6.11262,6.11097,6.11097,10000000.0
2005-06-22 00:41:00,6.11165,6.1125,6.11124,6.11163,9000000.0
2005-06-22 00:42:00,6.11246,6.11306,6.11148,6.11182,16000000.0
2005-06-22 00:43:00,6.11235,6.11326,6.11219,6.11296,16000000.0
2005-06-22 00:44:00,6.11315,6.11347,6.11315,6.11315,10000000.0
2005-06-22 00:45:00,6.11303,6.11303,6.11157,6.11182,16000000.0
2005-06-22 00:46:00,6.11251,6.11329,6.1122,6.11222,12000000.0
2005-06-22 00:47:00,6.11188,6.11266,6.11165,6.11224,8000000.0
2005-06-22 00:48:00,6.11197,6.1126,6.11151,6.11151,16000000.0
2005-06-22 00:49:00,6.11121,6.11184,6.11088,6.11094,11000000.0
2005-06-22 00:50:00,6.11105,6.11218,6.11068,6.11218,9000000.0
2005-06-22 00:51:00,6.1113,6.1124,6.1113,6.11159,9000000.0
2005-06-22 00:52:00,6.11186,6.1127,6.11186,6.1126,18000000.0
2005-06-22 00:53:00,6.11288,6.11294,6.11259,6.11266,12000000.0
2005-06-22 00:54:00,6.11239,6.11239,6.11036,6.11036,12000000.0
2005-06-22 00:55:00,6.11077,6.11228,6.11016,6.11016,11000000.0
2005-06-22 00:56:00,6.11061,6.11196,6.11057,6.11119,14000000.0
2005-06-22 00:57:00,6.11117,6.1121,6.11117,6.11178,15000000.0
2005-06-22 00:58:00,6.11215,6.1127,6.11132,6.1127,9000000.0
2005-06-22 00:59:00,6.11292,6.11292,6.11122,6.11141,17000000.0
2005-06-22 01:00:00,6.11148,6.11235,6.11118,6.11161,12000000.0
2005-06-22 01:01:00,6.11043,6.11138,6.11043,6.11122,15000000.0
2005-06-22 01:02:00,6.11147,6.11248,6.11087,6.11248,10000000.0
2005-06-22 01:03:00,6.11243,6.11243,6.11067,6.11137,13000000.0
2005-06-22 01:04:00,6.11119,6.11185,6.11056,6.11078,13000000.0
2005-06-22 01:05:00,6.11138,6.11187,6.11075,6.11129,13000000.0
2005-06-22 01:06:00,6.1114,6.11267,6.11062,6.11256,12000000.0
2005-06-22 01:07:00,6.11247,6.11247,6.1107,6.11126,13000000.0
2005-06-22 01:08:00,6.11056,6.11141,6.10977,6.10977,15000000.0
2005-06-22 01:09:00,6.10997,6.11193,6.10989,6.11193,17000000.0
2005-06-22 01:10:00,6.11194,6.11194,6.11056,6.1118,10000000.0
2005-06-22 01:11:00,6.11051,6.11203,6.11031,6.11203,11000000.0
2005-06-22 01:12:00,6.11067,6.11181,6.11056,6.11168,10000000.0
2005-06-22 01:13:00,6.11066,6.11093,6.11016,6.11016,11000000.0
2005-06-22 01:14:00,6.11165,6.11177,6.11004,6.11091,13000000.0
2005-06-22 01:15:00,6.11126,6.11163,6.1102,6.1102,9000000.0
2005-06-22 01:16:00,6.11001,6.11235,6.11001,6.11123,12000000.0
2005-06-22 01:17:00,6.11175,6.11195,6.11079,6.11103,11000000.0
2005-06-22 01:18:00,6.11106,6.11219,6.11106,6.11216,12000000.0
2005-06-22 01:19:00,6.11175,6.11175,6.11048,6.11078,19000000.0
2005-06-22 01:20:00,6.10985,6.11089,6.10931,6.11078,11000000.0
2005-06-22 01:21:00,6.1105,6.1105,6.10925,6.10955,12000000.0
2005-06-22 01:22:00,6.11006,6.11214,6.11006,6.11214,9000000.0
2005-06-22 01:23:00,6.11118,6.11295,6.11098,6.11295,13000000.0
2005-06-22 01:24:00,6.11129,6.11223,6.11092,6.11167,14000000.0
2005-06-22 01:25:00,6.11163,6.11216,6.11094,6.11094,11000000.0
2005-06-22 01:26:00,6.11019,6.1109,6.11006,6.11006,10000000.0
2005-06-22 01:27:00,6.10987,6.11101,6.1092,6.10946,17000000.0
2005-06-22 01:28:00,6.11001,6.11002,6.10899,6.1095,13000000.0
2005-06-22 01:29:00,6.10897,6.10957,6.10798,6.10817,19000000.0
2005-06-22 01:30:00,6.10836,6.10955,6.108,6.108,15000000.0
2005-06-22 01:31:00,6.10646,6.1078,6.10645,6.10727,15000000.0
2005-06-22 01:32:00,6.10864,6.10864,6.10665,6.10757,12000000.0
2005-06-22 01:33:00,6.10754,6.10849,6.10754,6.10849,8000000.0
2005-06-22 01:34:00,6.10875,6.10875,6.10663,6.10792,18000000.0
2005-06-22 01:35:00,6.10685,6.10827,6.10685,6.10761,12000000.0
2005-06-22 01:36:00,6.1069,6.1069,6.10451,6.10621,16000000.0
2005-06-22 01:37:00,6.10598,6.10624,6.10467,6.1051,15000000.0
2005-06-22 01:38:00,6.10498,6.10563,6.10479,6.10526,18000000.0
2005-06-22 01:39:00,6.10291,6.1033,6.0995,6.0995,10000000.0
2005-06-22 01:40:00,6.09786,6.10085,6.09766,6.09922,11000000.0
2005-06-22 01:41:00,6.101,6.10348,6.10089,6.10174,16000000.0
2005-06-22 01:42:00,6.10172,6.104,6.10107,6.10315,14000000.0
2005-06-22 01:43:00,6.103,6.103,6.09969,6.10214,16000000.0
2005-06-22 01:44:00,6.1024,6.10286,6.10151,6.10191,15000000.0
2005-06-22 01:45:00,6.10155,6.10361,6.10137,6.10352,16000000.0
2005-06-22 01:46:00,6.10262,6.1028,6.10102,6.10102,9000000.0
2005-06-22 01:47:00,6.10103,6.10103,6.09846,6.0988,17000000.0
2005-06-22 01:48:00,6.09922,6.10201,6.09922,6.10169,16000000.0
2005-06-22 01:49:00,6.10198,6.10198,6.10024,6.10048,10000000.0
2005-06-22 01:50:00,6.10119,6.10119,6.09988,6.10113,11000000.0
2005-06-22 01:51:00,6.10065,6.10213,6.10055,6.1008,12000000.0
2005-06-22 01:52:00,6.10209,6.10235,6.10104,6.10176,12000000.0
2005-06-22 01:53:00,6.10292,6.10432,6.10245,6.10432,18000000.0
2005-06-22 01:54:00,6.10363,6.10485,6.10292,6.10485,14000000.0
2005-06-22 01:55:00,6.10404,6.10404,6.10294,6.10333,18000000.0
2005-06-22 01:56:00,6.10472,6.10548,6.1039,6.10438,8000000.0
2005-06-22 01:57:00,6.10468,6.10573,6.10442,6.10537,13000000.0
2005-06-22 01:58:00,6.10354,6.10515,6.10319,6.10505,11000000.0
2005-06-22 01:59:00,6.10404,6.1055,6.10397,6.1055,11000000.0
2005-06-22 02:00:00,6.10495,6.10563,6.10378,6.1051,16000000.0
2005-06-22 02:01:00,6.10501,6.1056,6.10394,6.10499,21000000.0
2005-06-22 02:02:00,6.10498,6.10604,6.10416,6.10604,10000000.0
2005-06-22 02:03:00,6.10566,6.10615,6.10456,6.10461,8000000.0
2005-06-22 02:04:00,6.10452,6.10655,6.10439,6.10558,14000000.0
2005-06-22 02:05:00,6.10687,6.10768,6.10579,6.10628,14000000.0
2005-06-22 02:06:00,6.10725,6.10795,6.1065,6.10795,15000000.0
2005-06-22 02:07:00,6.10806,6.10847,6.10711,6.10757,10000000.0
2005-06-22 02:08:00,6.10839,6.10877,6.10706,6.1071,16000000.0
2005-06-22 02:09:00,6.10923,6.10943,6.10738,6.10943,18000000.0
2005-06-22 02:10:00,6.10851,6.10942,6.10794,6.10934,16000000.0
2005-06-22 02:11:00,6.10955,6.10959,6.10821,6.1088,14000000.0
2005-06-22 02:12:00,6.10795,6.10795,6.10663,6.10663,10000000.0
2005-06-22 02:13:00,6.10632,6.10664,6.10545,6.10656,15000000.0
2005-06-22 02:14:00,6.1066,6.10724,6.10589,6.10626,19000000.0
2005-06-22 02:15:00,6.10637,6.10706,6.10567,6.10644,12000000.0
2005-06-22 02:16:00,6.10647,6.10752,6.10633,6.1075,18000000.0
2005-06-22 02:17:00,6.10747,6.10894,6.10737,6.10894,14000000.0
2005-06-22 02:18:00,6.10798,6.10888,6.10736,6.10762,12000000.0
2005-06-22 02:19:00,6.10722,6.10813,6.10706,6.10736,14000000.0
2005-06-22 02:20:00,6.10727,6.10818,6.10684,6.10684,13000000.0
2005-06-22 02:21:00,6.10682,6.10886,6.10682,6.10787,15000000.0
2005-06-22 02:22:00,6.10774,6.10903,6.107,6.107,13000000.0
2005-06-22 02:23:00,6.10722,6.10847,6.10707,6.10786,16000000.0
2005-06-22 02:24:00,6.10741,6.10784,6.10652,6.10777,17000000.0
2005-06-22 02:25:00,6.1079,6.10799,6.1062,6.1062,10000000.0
2005-06-22 02:26:00,6.10602,6.10703,6.10601,6.10663,13000000.0
2005-06-22 02:27:00,6.10759,6.10862,6.10759,6.10862,7000000.0
2005-06-22 02:28:00,6.10781,6.1093,6.107,6.1093,9000000.0
2005-06-22 02:29:00,6.10878,6.10921,6.1076,6.10825,20000000.0
2005-06-22 02:30:00,6.10827,6.10941,6.10802,6.10941,11000000.0
2005-06-22 02:31:00,6.1091,6.10939,6.10827,6.1091,9000000.0
2005-06-22 02:32:00,6.10974,6.10974,6.10833,6.10833,13000000.0
2005-06-22 02:33:00,6.10802,6.10939,6.10793,6.10822,14000000.0
2005-06-22 02:34:00,6.10837,6.10844,6.10681,6.10683,17000000.0
2005-06-22 02:35:00,6.10664,6.10776,6.10602,6.10634,15000000.0
2005-06-22 02:36:00,6.1064,6.1076,6.10617,6.10644,14000000.0
2005-06-22 02:37:00,6.1067,6.10738,6.10618,6.10629,13000000.0
2005-06-22 02:38:00,6.10723,6.10723,6.10498,6.10592,14000000.0
2005-06-22 02:39:00,6.10579,6.1067,6.10503,6.10565,15000000.0
2005-06-22 02:40:00,6.1056,6.10634,6.10533,6.10586,12000000.0
2005-06-22 02:41:00,6.10606,6.10688,6.10505,6.10591,13000000.0
2005-06-22 02:42:00,6.10652,6.10757,6.10595,6.10666,16000000.0
2005-06-22 02:43:00,6.10646,6.10812,6.10618,6.10618,18000000.0
2005-06-22 02:44:00,6.10673,6.10913,6.10673,6.10799,10000000.0
2005-06-22 02:45:00,6.10772,6.10911,6.10772,6.10829,14000000.0
2005-06-22 02:46:00,6.10828,6.10904,6.10747,6.10812,18000000.0
2005-06-22 02:47:00,6.10845,6.111,6.10802,6.11061,17000000.0
2005-06-22 02:48:00,6.11029,6.11093,6.10967,6.11004,7000000.0
2005-06-22 02:49:00,6.1107,6.11114,6.11011,6.11016,13000000.0
2005-06-22 02:50:00,6.1104,6.11171,6.1104,6.11058,14000000.0
2005-06-22 02:51:00,6.11048,6.11181,6.11015,6.11071,15000000.0
2005-06-22 02:52:00,6.11053,6.1114,6.11012,6.11073,15000000.0
2005-06-22 02:53:00,6.11048,6.11205,6.11048,6.11205,9000000.0
2005-06-22 02:54:00,6.11076,6.11184,6.11013,6.11184,13000000.0
2005-06-22 02:55:00,6.11078,6.11152,6.11044,6.11073,11000000.0
2005-06-22 02:56:00,6.11145,6.11184,6.11036,6.11131,18000000.0
2005-06-22 02:57:00,6.11045,6.11254,6.11036,6.11046,13000000.0
2005-06-22 02:58:00,6.11006,6.11118,6.11006,6.11105,9000000.0
2005-06-22 02:59:00,6.11109,6.11202,6.11027,6.11027,14000000.0
2005-06-22 03:00:00,6.11015,6.11165,6.11015,6.11131,11000000.0
2005-06-22 03:01:00,6.11102,6.11172,6.11037,6.11037,11000000.0
2005-06-22 03:02:00,6.11065,6.11161,6.11035,6.1115,11000000.0
2005-06-22 03:03:00,6.11166,6.11191,6.11039,6.11148,23000000.0
2005-06-22 03:04:00,6.11146,6.11172,6.10978,6.10978,11000000.0
2005-06-22 03:05:00,6.11041,6.11202,6.11041,6.11164,17000000.0
2005-06-22 03:06:00,6.11064,6.11244,6.11018,6.11127,9000000.0
2005-06-22 03:07:00,6.11102,6.11189,6.11098,6.11098,15000000.0
2005-06-22 03:08:00,6.11082,6.11114,6.11015,6.11114,12000000.0
2005-06-22 03:09:00,6.11112,6.11182,6.11108,6.11134,15000000.0
2005-06-22 03:10:00,6.11126,6.11238,6.11061,6.11195,19000000.0
2005-06-22 03:11:00,6.11065,6.11219,6.11034,6.11199,15000000.0
2005-06-22 03:12:00,6.11082,6.11146,6.11022,6.11143,18000000.0
2005-06-22 03:13:00,6.1121,6.1121,6.11079,6.11206,18000000.0
2005-06-22 03:14:00,6.11203,6.11203,6.11048,6.11048,10000000.0
2005-06-22 03:15:00,6.10951,6.11156,6.10951,6.11156,7000000.0
2005-06-22 03:16:00,6.11105,6.11166,6.11028,6.11028,8000000.0
2005-06-22 03:17:00,6.10983,6.11243,6.10983,6.11243,10000000.0
2005-06-22 03:18:00,6.11221,6.11251,6.11052,6.11081,15000000.0
2005-06-22 03:19:00,6.11097,6.11242,6.11097,6.11237,10000000.0
2005-06-22 03:20:00,6.11272,6.11313,6.11053,6.11053,16000000.0
2005-06-22 03:21:00,6.11085,6.11208,6.11039,6.11039,11000000.0
2005-06-22 03:22:00,6.11101,6.11243,6.11101,6.11161,10000000.0
2005-06-22 03:23:00,6.11204,6.11375,6.11103,6.11287,12000000.0
2005-06-22 03:24:00,6.11398,6.11421,6.11234,6.11304,13000000.0
2005-06-22 03:25:00,6.11426,6.1149,6.11286,6.11328,11000000.0
2005-06-22 03:26:00,6.11325,6.11503,6.11325,6.1142,13000000.0
2005-06-22 03:27:00,6.11508,6.11532,6.11365,6.11498,14000000.0
2005-06-22 03:28:00,6.11335,6.11531,6.11335,6.11365,18000000.0
2005-06-22 03:29:00,6.11323,6.11477,6.11308,6.11321,15000000.0
2005-06-22 03:30:00,6.11316,6.11356,6.11222,6.1135,10000000.0
2005-06-22 03:31:00,6.11336,6.11437,6.11269,6.1137,13000000.0
2005-06-22 03:32:00,6.1129,6.11463,6.1129,6.11347,16000000.0
2005-06-22 03:33:00,6.11513,6.11593,6.11462,6.11522,13000000.0
2005-06-22 03:34:00,6.11487,6.11572,6.1144,6.11457,16000000.0
2005-06-22 03:35:00,6.11468,6.11489,6.11365,6.11376,10000000.0
2005-06-22 03:36:00,6.11527,6.11545,6.11294,6.11443,11000000.0
2005-06-22 03:37:00,6.11423,6.11445,6.11273,6.11273,13000000.0
2005-06-22 03:38:00,6.11269,6.11646,6.11269,6.11579,13000000.0
2005-06-22 03:39:00,6.11669,6.11709,6.11564,6.11674,13000000.0
2005-06-22 03:40:00,6.11572,6.11587,6.11493,6.11493,12000000.0
2005-06-22 03:41:00,6.11557,6.11666,6.11557,6.11638,16000000.0
2005-06-22 03:42:00,6.11633,6.11633,6.1147,6.11553,21000000.0
2005-06-22 03:43:00,6.11566,6.11615,6.11474,6.115,18000000.0
2005-06-22 03:44:00,6.11489,6.11489,6.11279,6.11361,15000000.0
2005-06-22 03:45:00,6.11468,6.11557,6.11458,6.11508,9000000.0
2005-06-22 03:46:00,6.11518,6.11646,6.11491,6.11578,8000000.0
2005-06-22 03:47:00,6.11598,6.1163,6.11561,6.11576,11000000.0
2005-06-22 03:48:00,6.11604,6.11657,6.11584,6.11623,9000000.0
2005-06-22 03:49:00,6.1159,6.11658,6.11523,6.11618,16000000.0
2005-06-22 03:50:00,6.11649,6.11746,6.11575,6.11691,19000000.0
2005-06-22 03:51:00,6.11601,6.11647,6.11533,6.11637,9000000.0
2005-06-22 03:52:00,6.11663,6.11692,6.11594,6.11634,19000000.0
2005-06-22 03:53:00,6.11609,6.11652,6.11552,6.11552,10000000.0
2005-06-22 03:54:00,6.11574,6.11662,6.11558,6.11627,17000000.0
2005-06-22 03:55:00,6.11576,6.1163,6.11552,6.11567,16000000.0
2005-06-22 03:56:00,6.11554,6.11654,6.11522,6.11602,7000000.0
2005-06-22 03:57:00,6.11543,6.11575,6.11496,6.11505,11000000.0
2005-06-22 03:58:00,6.11502,6.11573,6.11486,6.11531,12000000.0
2005-06-22 03:59:00,6.11531,6.11605,6.11432,6.11536,17000000.0
2005-06-22 04:00:00,6.1157,6.11599,6.1149,6.11552,12000000.0
2005-06-22 04:01:00,6.11523,6.11555,6.11425,6.11513,16000000.0
2005-06-22 04:02:00,6.11503,6.11599,6.11494,6.11494,14000000.0
2005-06-22 04:03:00,6.11475,6.11538,6.11416,6.11427,12000000.0
2005-06-22 04:04:00,6.11379,6.11522,6.11323,6.11483,16000000.0
2005-06-22 04:05:00,6.11469,6.11492,6.11335,6.11388,13000000.0
2005-06-22 04:06:00,6.11432,6.11559,6.11329,6.11329,16000000.0
2005-06-22 04:07:00,6.11375,6.11549,6.11359,6.11426,13000000.0
2005-06-22 04:08:00,6.11461,6.11586,6.11461,6.11549,14000000.0
2005-06-22 04:09:00,6.11584,6.11601,6.11575,6.11583,10000000.0
2005-06-22 04:10:00,6.11568,6.11593,6.11456,6.11456,12000000.0
2005-06-22 04:11:00,6.11409,6.11524,6.11407,6.11515,14000000.0
2005-06-22 04:12:00,6.11575,6.11599,6.11565,6.11569,19000000.0
2005-06-22 04:13:00,6.11558,6.11564,6.11426,6.11563,20000000.0
2005-06-22 04:14:00,6.11444,6.11534,6.11312,6.11446,12000000.0
2005-06-22 04:15:00,6.11409,6.11427,6.11333,6.11411,8000000.0
2005-06-22 04:16:00,6.11417,6.11458,6.11379,6.11379,13000000.0
2005-06-22 04:17:00,6.1139,6.11421,6.11331,6.11385,15000000.0
2005-06-22 04:18:00,6.11334,6.11367,6.11273,6.11282,9000000.0
2005-06-22 04:19:00,6.11271,6.11373,6.11271,6.11305,12000000.0
2005-06-22 04:20:00,6.1131,6.11449,6.1131,6.11384,9000000.0
2005-06-22 04:21:00,6.11381,6.11465,6.11345,6.11368,17000000.0
2005-06-22 04:22:00,6.11392,6.11664,6.11392,6.11664,14000000.0
2005-06-22 04:23:00,6.11661,6.11705,6.11539,6.11539,10000000.0
2005-06-22 04:24:00,6.11492,6.11666,6.11492,6.11602,12000000.0
2005-06-22 04:25:00,6.1162,6.11715,6.11603,6.11618,10000000.0
2005-06-22 04:26:00,6.11642,6.11679,6.11551,6.11551,7000000.0
2005-06-22 04:27:00,6.11541,6.1161,6.11467,6.1152,15000000.0
2005-06-22 04:28:00,6.11507,6.11567,6.11462,6.11549,7000000.0
2005-06-22 04:29:00,6.11546,6.11613,6.11475,6.11478,14000000.0
2005-06-22 04:30:00,6.11509,6.11628,6.11456,6.11456,11000000.0
2005-06-22 04:31:00,6.11483,6.11662,6.11456,6.11456,15000000.0
2005-06-22 04:32:00,6.11541,6.11634,6.11457,6.11532,17000000.0
2005-06-22 04:33:00,6.11457,6.11481,6.11293,6.11366,14000000.0
2005-06-22 04:34:00,6.11339,6.11467,6.11326,6.11467,9000000.0
2005-06-22 04:35:00,6.11455,6.11455,6.11244,6.11244,12000000.0
2005-06-22 04:36:00,6.11242,6.1138,6.11242,6.11306,12000000.0
2005-06-22 04:37:00,6.11381,6.11385,6.11207,6.11352,12000000.0
2005-06-22 04:38:00,6.11389,6.11389,6.11137,6.11137,11000000.0
2005-06-22 04:39:00,6.11159,6.1126,6.11159,6.11234,17000000.0
2005-06-22 04:40:00,6.11272,6.11295,6.11195,6.11195,9000000.0
2005-06-22 04:41:00,6.11265,6.11266,6.11047,6.11047,10000000.0
2005-06-22 04:42:00,6.11108,6.11277,6.11108,6.11277,8000000.0
2005-06-22 04:43:00,6.1118,6.11254,6.1115,6.1115,18000000.0
2005-06-22 04:44:00,6.11118,6.11234,6.11118,6.11167,9000000.0
2005-06-22 04:45:00,6.11168,6.11279,6.11134,6.11279,9000000.0
2005-06-22 04:46:00,6.11318,6.11318,6.11183,6.11183,16000000.0
2005-06-22 04:47:00,6.11163,6.11259,6.11163,6.11255,12000000.0
2005-06-22 04:48:00,6.11231,6.11231,6.11143,6.11176,10000000.0
2005-06-22 04:49:00,6.11145,6.11202,6.11076,6.11174,16000000.0
2005-06-22 04:50:00,6.11205,6.11259,6.11079,6.11079,16000000.0
2005-06-22 04:51:00,6.11082,6.11246,6.11082,6.11191,20000000.0
2005-06-22 04:52:00,6.1124,6.1124,6.11132,6.11189,13000000.0
2005-06-22 04:53:00,6.11239,6.11347,6.11217,6.11347,11000000.0
2005-06-22 04:54:00,6.1123,6.11354,6.11194,6.1127,11000000.0
2005-06-22 04:55:00,6.11244,6.11318,6.11195,6.11318,12000000.0
2005-06-22 04:56:00,6.11398,6.11428,6.11281,6.11281,16000000.0
2005-06-22 04:57:00,6.11299,6.11354,6.11277,6.11347,7000000.0
2005-06-22 04:58:00,6.11413,6.11543,6.1129,6.1129,13000000.0
2005-06-22 04:59:00,6.11384,6.11478,6.11352,6.1142,17000000.0
2005-06-22 05:00:00,6.11411,6.11449,6.11273,6.11449,10000000.0
2005-06-22 05:01:00,6.11466,6.11466,6.11384,6.11465,13000000.0
2005-06-22 05:02:00,6.11405,6.11457,6.11282,6.11305,18000000.0
2005-06-22 05:03:00,6.11318,6.11381,6.1128,6.11317,9000000.0
2005-06-22 05:04:00,6.11289,6.1131,6.11228,6.11253,12000000.0
2005-06-22 05:05:00,6.11296,6.11401,6.11274,6.11274,10000000.0
2005-06-22 05:06:00,6.11282,6.11391,6.11278,6.11278,20000000.0
2005-06-22 05:07:00,6.11259,6.11351,6.11164,6.11351,10000000.0
2005-06-22 05:08:00,6.11201,6.11294,6.11129,6.11294,17000000.0
2005-06-22 05:09:00,6.11333,6.11333,6.11193,6.1127,15000000.0
2005-06-22 05:10:00,6.11261,6.11369,6.11241,6.11266,10000000.0
2005-06-22 05:11:00,6.11304,6.11368,6.11187,6.11232,16000000.0
2005-06-22 05:12:00,6.11228,6.1134,6.11207,6.11267,7000000.0
2005-06-22 05:13:00,6.11242,6.11305,6.1118,6.11185,12000000.0
2005-06-22 05:14:00,6.11205,6.11375,6.11205,6.11375,14000000.0
2005-06-22 05:15:00,6.11379,6.1139,6.1136,6.1137,16000000.0
2005-06-22 05:16:00,6.11308,6.11333,6.11142,6.11196,15000000.0
2005-06-22 05:17:00,6.1114,6.11168,6.11102,6.11128,10000000.0
2005-06-22 05:18:00,6.11141,6.11167,6.11099,6.11155,13000000.0
2005-06-22 05:19:00,6.11128,6.11247,6.11102,6.11168,13000000.0
2005-06-22 05:20:00,6.11162,6.11266,6.11146,6.11266,20000000.0
2005-06-22 05:21:00,6.11189,6.11222,6.11041,6.11041,9000000.0
2005-06-22 05:22:00,6.10994,6.11187,6.10994,6.11061,17000000.0
2005-06-22 05:23:00,6.11027,6.11162,6.10965,6.11075,14000000.0
2005-06-22 05:24:00,6.11142,6.11192,6.11063,6.11141,19000000.0
2005-06-22 05:25:00,6.11147,6.11267,6.11147,6.11258,13000000.0
2005-06-22 05:26:00,6.11249,6.11324,6.11134,6.11181,13000000.0
2005-06-22 05:27:00,6.11187,6.11305,6.1116,6.1116,13000000.0
2005-06-22 05:28:00,6.11171,6.11305,6.11171,6.1119,10000000.0
2005-06-22 05:29:00,6.11229,6.11344,6.11224,6.11224,17000000.0
2005-06-22 05:30:00,6.11216,6.11371,6.11156,6.11156,21000000.0
2005-06-22 05:31:00,6.11147,6.11256,6.11083,6.11203,13000000.0
2005-06-22 05:32:00,6.11213,6.11323,6.11196,6.11218,16000000.0
2005-06-22 05:33:00,6.11185,6.1132,6.11147,6.1132,13000000.0
2005-06-22 05:34:00,6.11327,6.11337,6.11198,6.11198,13000000.0
2005-06-22 05:35:00,6.11186,6.11312,6.11186,6.11289,14000000.0
2005-06-22 05:36:00,6.11207,6.11382,6.11207,6.11349,18000000.0
2005-06-22 05:37:00,6.1134,6.11375,6.11202,6.11215,12000000.0
2005-06-22 05:38:00,6.11222,6.11317,6.1122,6.11307,13000000.0
2005-06-22 05:39:00,6.11372,6.11403,6.11285,6.11285,21000000.0
2005-06-22 05:40:00,6.11291,6.11387,6.11254,6.11254,14000000.0
2005-06-22 05:41:00,6.11348,6.11386,6.11286,6.11335,13000000.0
2005-06-22 05:42:00,6.11241,6.1149,6.11241,6.11429,8000000.0
2005-06-22 05:43:00,6.11443,6.11502,6.11333,6.11412,13000000.0
2005-06-22 05:44:00,6.11408,6.11511,6.11314,6.11506,13000000.0
2005-06-22 05:45:00,6.11504,6.11584,6.11456,6.11472,24000000.0
2005-06-22 05:46:00,6.11493,6.11603,6.11493,6.11603,14000000.0
2005-06-22 05:47:00,6.11643,6.11661,6.11632,6.11646,11000000.0
2005-06-22 05:48:00,6.11601,6.11653,6.11483,6.11565,18000000.0
2005-06-22 05:49:00,6.11581,6.1163,6.11521,6.11549,10000000.0
2005-06-22 05:50:00,6.1155,6.11615,6.11492,6.11615,10000000.0
2005-06-22 05:51:00,6.11468,6.11563,6.1145,6.11506,11000000.0
2005-06-22 05:52:00,6.11487,6.11487,6.11313,6.11342,19000000.0
2005-06-22 05:53:00,6.11435,6.11469,6.11305,6.11305,15000000.0
2005-06-22 05:54:00,6.11278,6.11404,6.11249,6.11404,7000000.0
2005-06-22 05:55:00,6.11412,6.11415,6.11228,6.11248,12000000.0
2005-06-22 05:56:00,6.11267,6.11387,6.11231,6.11316,16000000.0
2005-06-22 05:57:00,6.11368,6.11424,6.11294,6.11304,11000000.0
2005-06-22 05:58:00,6.11331,6.11413,6.11295,6.11295,22000000.0
2005-06-22 05:59:00,6.11326,6.11486,6.11326,6.1144,9000000.0
2005-06-22 06:00:00,6.11364,6.1156,6.11364,6.1156,17000000.0
2005-06-22 06:01:00,6.11588,6.11588,6.11428,6.11549,18000000.0
2005-06-22 06:02:00,6.11543,6.11579,6.11429,6.11579,18000000.0
2005-06-22 06:03:00,6.11591,6.11591,6.11403,6.11499,16000000.0
2005-06-22 06:04:00,6.11574,6.11574,6.11493,6.11493,8000000.0
2005-06-22 06:05:00,6.11562,6.11562,6.1143,6.11476,10000000.0
2005-06-22 06:06:00,6.11466,6.1162,6.11466,6.1162,27000000.0
2005-06-22 06:07:00,6.11569,6.11569,6.1138,6.1138,17000000.0
2005-06-22 06:08:00,6.11405,6.11581,6.11405,6.11581,14000000.0
2005-06-22 06:09:00,6.1158,6.1158,6.1144,6.11462,13000000.0
2005-06-22 06:10:00,6.11466,6.11499,6.1134,6.11427,14000000.0
2005-06-22 06:11:00,6.11419,6.1155,6.11419,6.11454,16000000.0
2005-06-22 06:12:00,6.11494,6.11554,6.11417,6.11453,17000000.0
2005-06-22 06:13:00,6.11563,6.11597,6.11458,6.11547,14000000.0
2005-06-22 06:14:00,6.11428,6.11487,6.1135,6.11487,12000000.0
2005-06-22 06:15:00,6.11581,6.11581,6.11395,6.11473,13000000.0
2005-06-22 06:16:00,6.11508,6.11508,6.11296,6.11335,14000000.0
2005-06-22 06:17:00,6.11372,6.11534,6.11319,6.11319,11000000.0
2005-06-22 06:18:00,6.11334,6.11544,6.11334,6.11544,12000000.0
2005-06-22 06:19:00,6.1154,6.1154,6.11412,6.11473,19000000.0
2005-06-22 06:20:00,6.11426,6.11569,6.11426,6.11569,11000000.0
2005-06-22 06:21:00,6.11517,6.11524,6.11388,6.11388,9000000.0
2005-06-22 06:22:00,6.11411,6.11415,6.11309,6.1134,22000000.0
2005-06-22 06:23:00,6.11489,6.1149,6.11368,6.11446,18000000.0
2005-06-22 06:24:00,6.1142,6.11482,6.11333,6.11482,8000000.0
2005-06-22 06:25:00,6.11512,6.11512,6.11399,6.11505,9000000.0
2005-06-22 06:26:00,6.11544,6.11544,6.11513,6.11527,13000000.0
2005-06-22 06:27:00,6.11501,6.11501,6.11407,6.11437,15000000.0
2005-06-22 06:28:00,6.11418,6.11438,6.11325,6.11325,18000000.0
2005-06-22 06:29:00,6.11491,6.1154,6.11362,6.11362,16000000.0
2005-06-22 06:30:00,6.11405,6.11563,6.11386,6.11563,10000000.0
2005-06-22 06:31:00,6.11559,6.11559,6.11447,6.11553,13000000.0
2005-06-22 06:32:00,6.11581,6.11594,6.11572,6.11593,10000000.0
2005-06-22 06:33:00,6.11589,6.11601,6.11576,6.11595,10000000.0
2005-06-22 06:34:00,6.1152,6.1152,6.1135,6.11449,15000000.0
2005-06-22 06:35:00,6.11378,6.11419,6.1126,6.114,13000000.0
2005-06-22 06:36:00,6.11459,6.11459,6.11336,6.11359,23000000.0
2005-06-22 06:37:00,6.11361,6.11392,6.11303,6.11317,11000000.0
2005-06-22 06:38:00,6.11287,6.11382,6.11206,6.11206,17000000.0
2005-06-22 06:39:00,6.11335,6.11335,6.1115,6.11179,8000000.0
2005-06-22 06:40:00,6.11192,6.11311,6.1118,6.11254,15000000.0
2005-06-22 06:41:00,6.11234,6.11333,6.11234,6.11247,15000000.0
2005-06-22 06:42:00,6.11261,6.11314,6.11201,6.11222,16000000.0
2005-06-22 06:43:00,6.11208,6.11298,6.11193,6.11193,12000000.0
2005-06-22 06:44:00,6.11307,6.11338,6.11211,6.11289,13000000.0
2005-06-22 06:45:00,6.11262,6.1133,6.11171,6.11172,14000000.0
2005-06-22 06:46:00,6.11338,6.11338,6.11153,6.11195,12000000.0
2005-06-22 06:47:00,6.11278,6.11323,6.11206,6.11313,11000000.0
2005-06-22 06:48:00,6.11322,6.11386,6.11234,6.11286,15000000.0
2005-06-22 06:49:00,6.11286,6.11419,6.11286,6.11309,17000000.0
2005-06-22 06:50:00,6.11285,6.1134,6.11138,6.11138,13000000.0
2005-06-22 06:51:00,6.11166,6.11304,6.11166,6.11248,8000000.0
2005-06-22 06:52:00,6.1127,6.11317,6.11182,6.1127,14000000.0
2005-06-22 06:53:00,6.11281,6.11329,6.11197,6.11197,13000000.0
2005-06-22 06:54:00,6.11191,6.11328,6.11164,6.11328,8000000.0
2005-06-22 06:55:00,6.11282,6.11296,6.11108,6.11296,10000000.0
2005-06-22 06:56:00,6.11281,6.11281,6.11138,6.11196,11000000.0
2005-06-22 06:57:00,6.11134,6.11278,6.11104,6.11113,17000000.0
2005-06-22 06:58:00,6.11121,6.11257,6.11121,6.11153,12000000.0
2005-06-22 06:59:00,6.11154,6.11341,6.11154,6.11341,14000000.0
2005-06-22 07:00:00,6.11376,6.11381,6.11234,6.11262,11000000.0
2005-06-22 07:01:00,6.11248,6.11349,6.11235,6.1127,10000000.0
2005-06-22 07:02:00,6.11276,6.11356,6.11231,6.11231,14000000.0
2005-06-22 07:03:00,6.11251,6.11391,6.11251,6.11391,7000000.0
2005-06-22 07:04:00,6.11385,6.11399,6.11288,6.11397,16000000.0
2005-06-22 07:05:00,6.1142,6.11437,6.11263,6.11263,15000000.0
2005-06-22 07:06:00,6.11377,6.11432,6.11313,6.11397,16000000.0
2005-06-22 07:07:00,6.11311,6.11458,6.11311,6.11431,12000000.0
2005-06-22 07:08:00,6.11428,6.11555,6.11373,6.11555,8000000.0
2005-06-22 07:09:00,6.11421,6.11532,6.11404,6.11532,8000000.0
2005-06-22 07:10:00,6.11583,6.11583,6.11479,6.11493,16000000.0
2005-06-22 07:11:00,6.11532,6.1161,6.11399,6.1161,17000000.0
2005-06-22 07:12:00,6.11523,6.11663,6.11507,6.11565,20000000.0
2005-06-22 07:13:00,6.11524,6.11524,6.11334,6.11413,18000000.0
2005-06-22 07:14:00,6.11371,6.11471,6.11364,6.11471,11000000.0
2005-06-22 07:15:00,6.11533,6.11618,6.11438,6.1151,18000000.0
2005-06-22 07:16:00,6.11441,6.11465,6.11352,6.11434,18000000.0
2005-06-22 07:17:00,6.11507,6.11556,6.11433,6.11548,12000000.0
2005-06-22 07:18:00,6.11541,6.11541,6.11384,6.11527,18000000.0
2005-06-22 07:19:00,6.11572,6.11572,6.11294,6.11422,14000000.0
2005-06-22 07:20:00,6.11422,6.11502,6.11395,6.11434,18000000.0
2005-06-22 07:21:00,6.11423,6.11465,6.11402,6.1143,13000000.0
2005-06-22 07:22:00,6.11457,6.11566,6.1137,6.1137,14000000.0
2005-06-22 07:23:00,6.11338,6.11525,6.11338,6.11364,15000000.0
2005-06-22 07:24:00,6.11424,6.11504,6.11343,6.11415,16000000.0
2005-06-22 07:25:00,6.11433,6.11524,6.1133,6.11524,15000000.0
2005-06-22 07:26:00,6.11515,6.11515,6.11327,6.11327,13000000.0
2005-06-22 07:27:00,6.11336,6.11601,6.11334,6.11601,12000000.0
2005-06-22 07:28:00,6.11494,6.11595,6.11434,6.11497,22000000.0
2005-06-22 07:29:00,6.11578,6.11578,6.11405,6.11438,16000000.0
2005-06-22 07:30:00,6.11397,6.11572,6.11397,6.11489,14000000.0
2005-06-22 07:31:00,6.1149,6.11619,6.11427,6.11427,13000000.0
2005-06-22 07:32:00,6.11562,6.11655,6.11528,6.11655,9000000.0
2005-06-22 07:33:00,6.11642,6.11642,6.11444,6.11444,7000000.0
2005-06-22 07:34:00,6.11391,6.11528,6.11391,6.11423,18000000.0
2005-06-22 07:35:00,6.11442,6.11618,6.11442,6.11576,9000000.0
2005-06-22 07:36:00,6.11494,6.11555,6.11442,6.11472,13000000.0
2005-06-22 07:37:00,6.1143,6.11667,6.1143,6.11588,11000000.0
2005-06-22 07:38:00,6.11533,6.11613,6.11477,6.11477,11000000.0
2005-06-22 07:39:00,6.11431,6.11603,6.11431,6.11512,19000000.0
2005-06-22 07:40:00,6.11475,6.11536,6.11436,6.11467,11000000.0
2005-06-22 07:41:00,6.11624,6.11629,6.11458,6.11458,7000000.0
2005-06-22 07:42:00,6.11484,6.11612,6.11412,6.11412,13000000.0
2005-06-22 07:43:00,6.11512,6.11512,6.11326,6.11332,14000000.0
2005-06-22 07:44:00,6.11299,6.11514,6.11299,6.11398,10000000.0
2005-06-22 07:45:00,6.11384,6.11487,6.11284,6.11284,8000000.0
2005-06-22 07:46:00,6.11296,6.11436,6.11242,6.11299,13000000.0
2005-06-22 07:47:00,6.11331,6.11465,6.1123,6.11465,15000000.0
2005-06-22 07:48:00,6.11441,6.11453,6.1131,6.1141,13000000.0
2005-06-22 07:49:00,6.11502,6.11502,6.11281,6.11414,10000000.0
2005-06-22 07:50:00,6.11425,6.11479,6.11323,6.11354,17000000.0
2005-06-22 07:51:00,6.11254,6.11254,6.1103,6.1105,16000000.0
2005-06-22 07:52:00,6.11086,6.1114,6.10958,6.11087,13000000.0
2005-06-22 07:53:00,6.11097,6.11215,6.11015,6.11015,10000000.0
2005-06-22 07:54:00,6.10964,6.11213,6.10964,6.11081,11000000.0
2005-06-22 07:55:00,6.11121,6.11199,6.11101,6.11196,12000000.0
2005-06-22 07:56:00,6.11075,6.11206,6.11001,6.11205,13000000.0
2005-06-22 07:57:00,6.11248,6.11266,6.11132,6.11252,8000000.0
2005-06-22 07:58:00,6.11308,6.11392,6.11212,6.11392,14000000.0
2005-06-22 07:59:00,6.11409,6.11409,6.11299,6.11299,15000000.0
2005-06-22 08:00:00,6.11336,6.11369,6.11256,6.11304,10000000.0
2005-06-22 08:01:00,6.11217,6.11242,6.11041,6.11062,13000000.0
2005-06-22 08:02:00,6.11119,6.11215,6.10933,6.10933,14000000.0
2005-06-22 08:03:00,6.11004,6.11004,6.10834,6.10981,12000000.0
2005-06-22 08:04:00,6.11015,6.11059,6.109,6.11005,16000000.0
2005-06-22 08:05:00,6.10985,6.11036,6.10818,6.1092,14000000.0
2005-06-22 08:06:00,6.10895,6.11024,6.10844,6.10844,19000000.0
2005-06-22 08:07:00,6.10881,6.10985,6.10859,6.10859,19000000.0
2005-06-22 08:08:00,6.10901,6.11043,6.10901,6.10949,11000000.0
2005-06-22 08:09:00,6.11066,6.11066,6.10885,6.10947,10000000.0
2005-06-22 08:10:00,6.11063,6.11131,6.10957,6.11131,16000000.0
2005-06-22 08:11:00,6.1093,6.1093,6.107,6.107,9000000.0
2005-06-22 08:12:00,6.10667,6.10747,6.10612,6.10681,10000000.0
2005-06-22 08:13:00,6.10757,6.10757,6.10604,6.10604,11000000.0
2005-06-22 08:14:00,6.10608,6.10767,6.10608,6.10767,12000000.0
2005-06-22 08:15:00,6.10744,6.10744,6.10533,6.1061,15000000.0
2005-06-22 08:16:00,6.10651,6.10689,6.10503,6.10584,14000000.0
2005-06-22 08:17:00,6.10683,6.10748,6.10537,6.10537,10000000.0
2005-06-22 08:18:00,6.10483,6.10617,6.10483,6.10596,9000000.0
2005-06-22 08:19:00,6.10604,6.10721,6.10594,6.10631,11000000.0
2005-06-22 08:20:00,6.1062,6.10656,6.10353,6.10656,11000000.0
2005-06-22 08:21:00,6.10766,6.1078,6.10683,6.10734,20000000.0
2005-06-22 08:22:00,6.10608,6.10732,6.10608,6.1071,8000000.0
2005-06-22 08:23:00,6.10532,6.10708,6.10352,6.10528,12000000.0
2005-06-22 08:24:00,6.10494,6.10558,6.10383,6.105,13000000.0
2005-06-22 08:25:00,6.10576,6.10576,6.10419,6.10432,12000000.0
2005-06-22 08:26:00,6.10498,6.10588,6.10417,6.1053,13000000.0
2005-06-22 08:27:00,6.10469,6.10576,6.10469,6.10511,11000000.0
2005-06-22 08:28:00,6.10474,6.10635,6.1046,6.10635,8000000.0
2005-06-22 08:29:00,6.10547,6.1061,6.10456,6.10553,12000000.0
2005-06-22 08:30:00,6.10582,6.10598,6.10499,6.10499,11000000.0
2005-06-22 08:31:00,6.10614,6.10635,6.10505,6.10505,10000000.0
2005-06-22 08:32:00,6.10494,6.1063,6.10416,6.10553,13000000.0
2005-06-22 08:33:00,6.10653,6.10653,6.105,6.10554,11000000.0
2005-06-22 08:34:00,6.10533,6.11294,6.10503,6.10503,17000000.0
2005-06-22 08:35:00,6.10561,6.1063,6.1049,6.10519,11000000.0
2005-06-22 08:36:00,6.10501,6.10575,6.10376,6.10376,10000000.0
2005-06-22 08:37:00,6.10467,6.10501,6.10395,6.10395,9000000.0
2005-06-22 08:38:00,6.10545,6.10573,6.10285,6.10528,18000000.0
2005-06-22 08:39:00,6.10554,6.10698,6.10535,6.10683,8000000.0
2005-06-22 08:40:00,6.10662,6.10679,6.10544,6.10658,7000000.0
2005-06-22 08:41:00,6.1068,6.1068,6.10491,6.10554,16000000.0
2005-06-22 08:42:00,6.10591,6.10712,6.10581,6.10672,14000000.0
2005-06-22 08:43:00,6.1076,6.10919,6.10635,6.10877,12000000.0
2005-06-22 08:44:00,6.10868,6.1099,6.10854,6.1099,9000000.0
2005-06-22 08:45:00,6.11048,6.11214,6.11048,6.112,18000000.0
2005-06-22 08:46:00,6.11126,6.11172,6.10939,6.11171,14000000.0
2005-06-22 08:47:00,6.11164,6.1125,6.10798,6.11167,18000000.0
2005-06-22 08:48:00,6.1108,6.1131,6.1108,6.11243,12000000.0
2005-06-22 08:49:00,6.11057,6.11161,6.109,6.11006,14000000.0
2005-06-22 08:50:00,6.11069,6.11083,6.10668,6.11035,16000000.0
2005-06-22 08:51:00,6.11068,6.11068,6.10929,6.10999,21000000.0
2005-06-22 08:52:00,6.1098,6.11031,6.1092,6.10937,20000000.0
2005-06-22 08:53:00,6.10972,6.10972,6.10708,6.10708,7000000.0
2005-06-22 08:54:00,6.10665,6.10887,6.10487,6.10742,17000000.0
2005-06-22 08:55:00,6.10647,6.10647,6.10341,6.10341,12000000.0
2005-06-22 08:56:00,6.10325,6.105,6.10097,6.10173,17000000.0
2005-06-22 08:57:00,6.10376,6.10407,6.09997,6.10181,16000000.0
2005-06-22 08:58:00,6.1026,6.10337,6.10126,6.1026,12000000.0
2005-06-22 08:59:00,6.10261,6.10261,6.10082,6.10259,13000000.0
2005-06-22 09:00:00,6.10125,6.10363,6.10125,6.10363,17000000.0
2005-06-22 09:01:00,6.1025,6.10445,6.10195,6.10414,13000000.0
2005-06-22 09:02:00,6.10368,6.10368,6.10244,6.10295,8000000.0
2005-06-22 09:03:00,6.1029,6.1029,6.10091,6.10256,16000000.0
2005-06-22 09:04:00,6.10317,6.10524,6.10225,6.10299,8000000.0
2005-06-22 09:05:00,6.10329,6.10329,6.1017,6.10269,11000000.0
2005-06-22 09:06:00,6.10202,6.10451,6.10202,6.10451,10000000.0
2005-06-22 09:07:00,6.10514,6.10567,6.10369,6.10369,10000000.0
2005-06-22 09:08:00,6.10438,6.10539,6.10336,6.10457,19000000.0
2005-06-22 09:09:00,6.10524,6.10778,6.10394,6.10394,16000000.0
2005-06-22 09:10:00,6.10304,6.10442,6.10304,6.10442,8000000.0
2005-06-22 09:11:00,6.10412,6.10463,6.10307,6.10454,11000000.0
2005-06-22 09:12:00,6.10469,6.10609,6.10417,6.10609,16000000.0
2005-06-22 09:13:00,6.10497,6.10642,6.10497,6.10595,15000000.0
2005-06-22 09:14:00,6.10645,6.10819,6.10645,6.10712,17000000.0
2005-06-22 09:15:00,6.10783,6.10832,6.10656,6.10832,12000000.0
2005-06-22 09:16:00,6.10802,6.1083,6.10661,6.10793,14000000.0
2005-06-22 09:17:00,6.10829,6.10913,6.10703,6.10913,14000000.0
2005-06-22 09:18:00,6.10865,6.10992,6.10831,6.10909,18000000.0
2005-06-22 09:19:00,6.10887,6.10998,6.10785,6.10871,14000000.0
2005-06-22 09:20:00,6.10848,6.10968,6.10848,6.10863,18000000.0
2005-06-22 09:21:00,6.10845,6.10941,6.10793,6.10914,17000000.0
2005-06-22 09:22:00,6.10926,6.10926,6.10738,6.10738,13000000.0
2005-06-22 09:23:00,6.10807,6.10807,6.10632,6.10712,12000000.0
2005-06-22 09:24:00,6.10704,6.10792,6.10617,6.10764,14000000.0
2005-06-22 09:25:00,6.10646,6.10731,6.10619,6.10722,9000000.0
2005-06-22 09:26:00,6.10663,6.10695,6.10583,6.10694,13000000.0
2005-06-22 09:27:00,6.10756,6.10922,6.10712,6.10759,13000000.0
2005-06-22 09:28:00,6.10774,6.10827,6.107,6.10772,19000000.0
2005-06-22 09:29:00,6.10789,6.1079,6.10712,6.10739,14000000.0
2005-06-22 09:30:00,6.107,6.10763,6.10637,6.10763,15000000.0
2005-06-22 09:31:00,6.10825,6.10847,6.10653,6.10681,11000000.0
2005-06-22 09:32:00,6.1075,6.10854,6.10675,6.10854,16000000.0
2005-06-22 09:33:00,6.10843,6.10949,6.1083,6.10901,9000000.0
2005-06-22 09:34:00,6.1084,6.10866,6.10738,6.1077,18000000.0
2005-06-22 09:35:00,6.10908,6.11053,6.10873,6.1096,14000000.0
2005-06-22 09:36:00,6.11054,6.11054,6.10893,6.10915,16000000.0
2005-06-22 09:37:00,6.10917,6.10917,6.10612,6.10779,20000000.0
2005-06-22 09:38:00,6.10899,6.10969,6.10831,6.10904,19000000.0
2005-06-22 09:39:00,6.10823,6.10896,6.1073,6.10776,16000000.0
2005-06-22 09:40:00,6.10758,6.10796,6.10669,6.10783,12000000.0
2005-06-22 09:41:00,6.10674,6.10829,6.10636,6.10829,18000000.0
2005-06-22 09:42:00,6.10694,6.10787,6.10631,6.10681,16000000.0
2005-06-22 09:43:00,6.10688,6.10825,6.10659,6.10665,15000000.0
2005-06-22 09:44:00,6.10702,6.10834,6.10658,6.10834,13000000.0
2005-06-22 09:45:00,6.10807,6.10807,6.10597,6.10758,13000000.0
2005-06-22 09:46:00,6.10686,6.10728,6.10572,6.10582,17000000.0
2005-06-22 09:47:00,6.10702,6.10807,6.1065,6.10658,13000000.0
2005-06-22 09:48:00,6.10771,6.10771,6.10625,6.10647,16000000.0
2005-06-22 09:49:00,6.10672,6.10774,6.10579,6.10774,17000000.0
2005-06-22 09:50:00,6.1065,6.10779,6.10622,6.10779,12000000.0
2005-06-22 09:51:00,6.10751,6.10792,6.10652,6.10764,16000000.0
2005-06-22 09:52:00,6.10696,6.10796,6.10645,6.10762,16000000.0
2005-06-22 09:53:00,6.10856,6.10856,6.10666,6.10757,15000000.0
2005-06-22 09:54:00,6.107,6.107,6.10538,6.1057,15000000.0
2005-06-22 09:55:00,6.1052,6.1066,6.1052,6.10563,15000000.0
2005-06-22 09:56:00,6.1058,6.10627,6.10464,6.10464,17000000.0
2005-06-22 09:57:00,6.10501,6.10617,6.10406,6.10406,12000000.0
2005-06-22 09:58:00,6.10547,6.10547,6.10419,6.10484,14000000.0
2005-06-22 09:59:00,6.10525,6.10624,6.1044,6.10519,10000000.0
2005-06-22 10:00:00,6.10623,6.10728,6.10622,6.10627,11000000.0
2005-06-22 10:01:00,6.10593,6.10701,6.10593,6.107,24000000.0
2005-06-22 10:02:00,6.10714,6.10718,6.10612,6.10623,14000000.0
2005-06-22 10:03:00,6.10649,6.10703,6.10451,6.10615,16000000.0
2005-06-22 10:04:00,6.10619,6.10689,6.10568,6.10621,10000000.0
2005-06-22 10:05:00,6.10656,6.10704,6.10544,6.10648,10000000.0
2005-06-22 10:06:00,6.10514,6.10689,6.10514,6.10685,9000000.0
2005-06-22 10:07:00,6.10599,6.10629,6.10493,6.10493,11000000.0
2005-06-22 10:08:00,6.10429,6.10573,6.10409,6.10573,9000000.0
2005-06-22 10:09:00,6.10447,6.10491,6.10396,6.10483,11000000.0
2005-06-22 10:10:00,6.10479,6.10611,6.10414,6.10602,15000000.0
2005-06-22 10:11:00,6.10583,6.10663,6.10484,6.10663,16000000.0
2005-06-22 10:12:00,6.10561,6.10691,6.10559,6.10575,19000000.0
2005-06-22 10:13:00,6.10512,6.10635,6.10473,6.10635,9000000.0
2005-06-22 10:14:00,6.10638,6.10638,6.1053,6.10605,11000000.0
2005-06-22 10:15:00,6.10588,6.10605,6.10486,6.10605,8000000.0
2005-06-22 10:16:00,6.10544,6.10544,6.10379,6.10436,17000000.0
2005-06-22 10:17:00,6.10446,6.10446,6.10175,6.10367,16000000.0
2005-06-22 10:18:00,6.10232,6.10385,6.10232,6.10342,16000000.0
2005-06-22 10:19:00,6.10398,6.10489,6.10325,6.10348,17000000.0
2005-06-22 10:20:00,6.10266,6.10433,6.10231,6.10392,16000000.0
2005-06-22 10:21:00,6.10323,6.10323,6.10141,6.10141,7000000.0
2005-06-22 10:22:00,6.1004,6.1025,6.09988,6.1025,10000000.0
2005-06-22 10:23:00,6.10192,6.10222,6.09947,6.09947,14000000.0
2005-06-22 10:24:00,6.09976,6.10408,6.09976,6.10194,13000000.0
2005-06-22 10:25:00,6.10064,6.10196,6.10064,6.10196,12000000.0
2005-06-22 10:26:00,6.10202,6.10377,6.10138,6.10377,11000000.0
2005-06-22 10:27:00,6.10267,6.10337,6.10118,6.10268,13000000.0
2005-06-22 10:28:00,6.10215,6.10258,6.10127,6.10239,13000000.0
2005-06-22 10:29:00,6.10234,6.10315,6.1016,6.10315,11000000.0
2005-06-22 10:30:00,6.10348,6.10398,6.10214,6.10318,9000000.0
2005-06-22 10:31:00,6.10392,6.10437,6.10213,6.10426,16000000.0
2005-06-22 10:32:00,6.1052,6.1056,6.10416,6.10547,9000000.0
2005-06-22 10:33:00,6.10523,6.10523,6.10201,6.10201,12000000.0
2005-06-22 10:34:00,6.10259,6.10275,6.10084,6.10084,11000000.0
2005-06-22 10:35:00,6.1002,6.10163,6.0993,6.10074,17000000.0
2005-06-22 10:36:00,6.10097,6.10216,6.10057,6.10167,10000000.0
2005-06-22 10:37:00,6.10136,6.10323,6.10123,6.10265,15000000.0
2005-06-22 10:38:00,6.10261,6.10261,6.10082,6.10253,17000000.0
2005-06-22 10:39:00,6.10417,6.10417,6.10191,6.10367,13000000.0
2005-06-22 10:40:00,6.10453,6.10573,6.10441,6.10573,10000000.0
2005-06-22 10:41:00,6.10501,6.1058,6.10342,6.10439,15000000.0
2005-06-22 10:42:00,6.10374,6.10434,6.10245,6.10434,12000000.0
2005-06-22 10:43:00,6.10233,6.10414,6.10185,6.10353,13000000.0
2005-06-22 10:44:00,6.10343,6.10343,6.10151,6.10307,12000000.0
2005-06-22 10:45:00,6.1024,6.1041,6.10224,6.10402,13000000.0
2005-06-22 10:46:00,6.10424,6.10433,6.10279,6.10325,13000000.0
2005-06-22 10:47:00,6.10351,6.10449,6.10344,6.10392,7000000.0
2005-06-22 10:48:00,6.10369,6.10428,6.10286,6.10347,12000000.0
2005-06-22 10:49:00,6.10359,6.10411,6.10295,6.10332,10000000.0
2005-06-22 10:50:00,6.10144,6.10349,6.10112,6.10343,14000000.0
2005-06-22 10:51:00,6.1024,6.10307,6.10147,6.10182,11000000.0
2005-06-22 10:52:00,6.10088,6.10314,6.10088,6.10289,20000000.0
2005-06-22 10:53:00,6.1026,6.10322,6.10209,6.10317,9000000.0
2005-06-22 10:54:00,6.10462,6.10462,6.10305,6.104,18000000.0
2005-06-22 10:55:00,6.10356,6.10402,6.10295,6.10402,10000000.0
2005-06-22 10:56:00,6.104,6.104,6.10254,6.10334,11000000.0
2005-06-22 10:57:00,6.10381,6.10432,6.10262,6.10432,8000000.0
2005-06-22 10:58:00,6.10287,6.10353,6.10263,6.10295,10000000.0
2005-06-22 10:59:00,6.10421,6.10425,6.10267,6.10352,10000000.0
2005-06-22 11:00:00,6.10297,6.10423,6.10193,6.10193,15000000.0
2005-06-22 11:01:00,6.10199,6.10375,6.10199,6.10231,12000000.0
2005-06-22 11:02:00,6.10362,6.10376,6.10241,6.10268,8000000.0
2005-06-22 11:03:00,6.1034,6.10424,6.10325,6.10385,11000000.0
2005-06-22 11:04:00,6.10424,6.10565,6.10406,6.10439,15000000.0
2005-06-22 11:05:00,6.1055,6.10575,6.10447,6.10575,17000000.0
2005-06-22 11:06:00,6.10577,6.1084,6.10551,6.1084,12000000.0
2005-06-22 11:07:00,6.10837,6.10915,6.10674,6.10818,11000000.0
2005-06-22 11:08:00,6.10909,6.11119,6.10909,6.11119,22000000.0
2005-06-22 11:09:00,6.11143,6.11291,6.111,6.11291,9000000.0
2005-06-22 11:10:00,6.11263,6.11891,6.11263,6.1188,16000000.0
2005-06-22 11:11:00,6.12008,6.12008,6.11643,6.11797,7000000.0
2005-06-22 11:12:00,6.12006,6.12006,6.11787,6.11811,15000000.0
2005-06-22 11:13:00,6.11999,6.12201,6.11909,6.12201,11000000.0
2005-06-22 11:14:00,6.1226,6.12433,6.12239,6.12302,18000000.0
2005-06-22 11:15:00,6.12411,6.12623,6.12376,6.12623,11000000.0
2005-06-22 11:16:00,6.12646,6.12843,6.12638,6.12756,13000000.0
2005-06-22 11:17:00,6.12794,6.12794,6.12557,6.12652,13000000.0
2005-06-22 11:18:00,6.12644,6.12644,6.12423,6.12493,9000000.0
2005-06-22 11:19:00,6.12414,6.12538,6.12344,6.12378,17000000.0
2005-06-22 11:20:00,6.12383,6.12488,6.12328,6.12423,14000000.0
2005-06-22 11:21:00,6.12488,6.1258,6.1246,6.1247,14000000.0
2005-06-22 11:22:00,6.12607,6.12749,6.12462,6.12749,22000000.0
2005-06-22 11:23:00,6.12594,6.12788,6.12594,6.12725,8000000.0
2005-06-22 11:24:00,6.12637,6.1275,6.12565,6.12614,18000000.0
2005-06-22 11:25:00,6.12602,6.12625,6.12486,6.12505,9000000.0
2005-06-22 11:26:00,6.12581,6.12681,6.12428,6.12635,15000000.0
2005-06-22 11:27:00,6.12379,6.12399,6.12121,6.12255,10000000.0
2005-06-22 11:28:00,6.12299,6.12331,6.12223,6.12331,13000000.0
2005-06-22 11:29:00,6.12344,6.12413,6.12215,6.12215,17000000.0
2005-06-22 11:30:00,6.12135,6.12455,6.12135,6.12228,13000000.0
2005-06-22 11:31:00,6.12257,6.12518,6.12073,6.12518,12000000.0
2005-06-22 11:32:00,6.12453,6.12628,6.1242,6.12564,20000000.0
2005-06-22 11:33:00,6.1256,6.126,6.12343,6.12343,16000000.0
2005-06-22 11:34:00,6.12506,6.12582,6.12354,6.12446,13000000.0
2005-06-22 11:35:00,6.12299,6.12498,6.12292,6.1245,14000000.0
2005-06-22 11:36:00,6.12555,6.1262,6.12442,6.12521,11000000.0
2005-06-22 11:37:00,6.12499,6.12681,6.12499,6.12606,16000000.0
2005-06-22 11:38:00,6.12676,6.12751,6.12605,6.12661,8000000.0
2005-06-22 11:39:00,6.12688,6.12754,6.12619,6.12648,11000000.0
2005-06-22 11:40:00,6.12677,6.12677,6.12521,6.12581,12000000.0
2005-06-22 11:41:00,6.12687,6.1269,6.12587,6.12587,10000000.0
2005-06-22 11:42:00,6.12493,6.12657,6.12481,6.12617,10000000.0
2005-06-22 11:43:00,6.12517,6.12567,6.12352,6.12401,17000000.0
2005-06-22 11:44:00,6.12439,6.12678,6.12439,6.12488,15000000.0
2005-06-22 11:45:00,6.12525,6.12773,6.12525,6.12628,16000000.0
2005-06-22 11:46:00,6.12799,6.12825,6.12662,6.12662,7000000.0
2005-06-22 11:47:00,6.12713,6.12876,6.1257,6.12785,16000000.0
2005-06-22 11:48:00,6.12991,6.13052,6.12936,6.12964,13000000.0
2005-06-22 11:49:00,6.12974,6.13011,6.1288,6.13004,10000000.0
2005-06-22 11:50:00,6.12993,6.13021,6.12846,6.12869,12000000.0
2005-06-22 11:51:00,6.12792,6.12827,6.12644,6.1274,14000000.0
2005-06-22 11:52:00,6.12719,6.12719,6.12538,6.12669,18000000.0
2005-06-22 11:53:00,6.12526,6.12721,6.12519,6.12685,16000000.0
2005-06-22 11:54:00,6.12611,6.12693,6.12531,6.1257,8000000.0
2005-06-22 11:55:00,6.12507,6.12557,6.12445,6.12557,8000000.0
2005-06-22 11:56:00,6.12587,6.12606,6.12493,6.12493,8000000.0
2005-06-22 11:57:00,6.12583,6.12613,6.12457,6.12489,11000000.0
2005-06-22 11:58:00,6.12527,6.12602,6.12419,6.12544,14000000.0
2005-06-22 11:59:00,6.12615,6.12641,6.12464,6.12464,11000000.0
2005-06-22 12:00:00,6.12473,6.12645,6.12473,6.12582,15000000.0
2005-06-22 12:01:00,6.12545,6.12698,6.12419,6.12528,13000000.0
2005-06-22 12:02:00,6.12531,6.12615,6.12437,6.1258,15000000.0
2005-06-22 12:03:00,6.12573,6.1266,6.12568,6.12617,11000000.0
2005-06-22 12:04:00,6.12638,6.12697,6.12574,6.12657,9000000.0
2005-06-22 12:05:00,6.12648,6.12785,6.12628,6.12785,9000000.0
2005-06-22 12:06:00,6.12647,6.12715,6.12635,6.12651,15000000.0
2005-06-22 12:07:00,6.12612,6.1267,6.12527,6.12585,11000000.0
2005-06-22 12:08:00,6.12525,6.12559,6.12407,6.12407,8000000.0
2005-06-22 12:09:00,6.12513,6.12515,6.12378,6.12515,18000000.0
2005-06-22 12:10:00,6.12392,6.12593,6.12346,6.12593,14000000.0
2005-06-22 12:11:00,6.12475,6.12729,6.1246,6.12606,9000000.0
2005-06-22 12:12:00,6.12549,6.12699,6.12549,6.12557,18000000.0
2005-06-22 12:13:00,6.12566,6.12683,6.12517,6.12596,12000000.0
2005-06-22 12:14:00,6.12636,6.12698,6.12558,6.12662,10000000.0
2005-06-22 12:15:00,6.12605,6.12696,6.12493,6.12655,8000000.0
2005-06-22 12:16:00,6.12611,6.12612,6.12426,6.12542,14000000.0
2005-06-22 12:17:00,6.12526,6.12676,6.12444,6.12564,13000000.0
2005-06-22 12:18:00,6.12693,6.12743,6.12585,6.12735,10000000.0
2005-06-22 12:19:00,6.12701,6.12743,6.12544,6.12555,11000000.0
2005-06-22 12:20:00,6.12541,6.1271,6.12541,6.12685,8000000.0
2005-06-22 12:21:00,6.12659,6.12663,6.12554,6.12628,20000000.0
2005-06-22 12:22:00,6.12579,6.1268,6.12396,6.1268,14000000.0
2005-06-22 12:23:00,6.12621,6.12684,6.12535,6.12535,11000000.0
2005-06-22 12:24:00,6.12601,6.12601,6.12425,6.12498,17000000.0
2005-06-22 12:25:00,6.12585,6.12627,6.12459,6.12526,12000000.0
2005-06-22 12:26:00,6.12565,6.12656,6.12522,6.12574,7000000.0
2005-06-22 12:27:00,6.12473,6.12664,6.12473,6.12647,7000000.0
2005-06-22 12:28:00,6.12685,6.1286,6.1258,6.1286,19000000.0
2005-06-22 12:29:00,6.12785,6.12861,6.12686,6.12763,12000000.0
2005-06-22 12:30:00,6.12698,6.129,6.12698,6.12843,10000000.0
2005-06-22 12:31:00,6.12896,6.12993,6.12866,6.12955,12000000.0
2005-06-22 12:32:00,6.12863,6.12989,6.12852,6.12956,12000000.0
2005-06-22 12:33:00,6.12809,6.12903,6.12788,6.12822,15000000.0
2005-06-22 12:34:00,6.13056,6.13056,6.12861,6.12969,12000000.0
2005-06-22 12:35:00,6.12973,6.13308,6.12962,6.13308,12000000.0
2005-06-22 12:36:00,6.13321,6.13321,6.13065,6.13264,15000000.0
2005-06-22 12:37:00,6.13262,6.13262,6.13055,6.13105,8000000.0
2005-06-22 12:38:00,6.13127,6.13205,6.13051,6.13094,15000000.0
2005-06-22 12:39:00,6.1313,6.1331,6.1313,6.13184,14000000.0
2005-06-22 12:40:00,6.13155,6.13393,6.13144,6.13304,18000000.0
2005-06-22 12:41:00,6.1329,6.13432,6.1329,6.13335,11000000.0
2005-06-22 12:42:00,6.13374,6.13458,6.13313,6.13359,17000000.0
2005-06-22 12:43:00,6.13336,6.13524,6.13332,6.13524,11000000.0
2005-06-22 12:44:00,6.13489,6.13489,6.1316,6.13164,13000000.0
2005-06-22 12:45:00,6.13139,6.1325,6.13067,6.13239,10000000.0
2005-06-22 12:46:00,6.1324,6.1324,6.13049,6.13238,20000000.0
2005-06-22 12:47:00,6.13106,6.13157,6.13031,6.13038,10000000.0
2005-06-22 12:48:00,6.13209,6.13257,6.13153,6.13225,10000000.0
2005-06-22 12:49:00,6.13209,6.13263,6.13153,6.13224,15000000.0
2005-06-22 12:50:00,6.13282,6.13316,6.13105,6.13316,14000000.0
2005-06-22 12:51:00,6.13337,6.13448,6.13249,6.13317,14000000.0
2005-06-22 12:52:00,6.13286,6.13429,6.13215,6.13429,9000000.0
2005-06-22 12:53:00,6.13403,6.1343,6.13304,6.13402,9000000.0
2005-06-22 12:54:00,6.13348,6.13488,6.13313,6.13353,20000000.0
2005-06-22 12:55:00,6.13408,6.1349,6.13314,6.13393,12000000.0
2005-06-22 12:56:00,6.13433,6.13519,6.13404,6.13416,7000000.0
2005-06-22 12:57:00,6.13538,6.1369,6.13514,6.13579,13000000.0
2005-06-22 12:58:00,6.13539,6.13786,6.13539,6.13703,16000000.0
2005-06-22 12:59:00,6.13689,6.1378,6.13615,6.13748,14000000.0
2005-06-22 13:00:00,6.1365,6.13664,6.13514,6.13514,12000000.0
2005-06-22 13:01:00,6.1355,6.13738,6.1347,6.13673,17000000.0
2005-06-22 13:02:00,6.13642,6.1374,6.13579,6.13579,10000000.0
2005-06-22 13:03:00,6.13535,6.13637,6.13481,6.13541,22000000.0
2005-06-22 13:04:00,6.13556,6.13704,6.13537,6.13552,20000000.0
2005-06-22 13:05:00,6.13586,6.13699,6.13572,6.13633,14000000.0
2005-06-22 13:06:00,6.13625,6.13659,6.1351,6.13657,17000000.0
2005-06-22 13:07:00,6.13629,6.13727,6.13549,6.13727,22000000.0
2005-06-22 13:08:00,6.13579,6.13662,6.13336,6.13662,12000000.0
2005-06-22 13:09:00,6.13575,6.13643,6.134,6.13643,12000000.0
2005-06-22 13:10:00,6.13509,6.13644,6.13489,6.13529,20000000.0
2005-06-22 13:11:00,6.136,6.13672,6.13451,6.13451,12000000.0
2005-06-22 13:12:00,6.13493,6.13711,6.13459,6.13711,16000000.0
2005-06-22 13:13:00,6.13821,6.14146,6.13666,6.14043,14000000.0
2005-06-22 13:14:00,6.14174,6.14299,6.14068,6.14235,17000000.0
2005-06-22 13:15:00,6.14212,6.14212,6.14021,6.14041,7000000.0
2005-06-22 13:16:00,6.14084,6.14261,6.14084,6.14215,9000000.0
2005-06-22 13:17:00,6.14194,6.1425,6.14069,6.14104,15000000.0
2005-06-22 13:18:00,6.14146,6.14383,6.14146,6.1432,17000000.0
2005-06-22 13:19:00,6.14391,6.14466,6.14339,6.14423,15000000.0
2005-06-22 13:20:00,6.14375,6.14377,6.14174,6.14175,12000000.0
2005-06-22 13:21:00,6.14209,6.14379,6.14199,6.14285,24000000.0
2005-06-22 13:22:00,6.14463,6.14657,6.14419,6.14576,12000000.0
2005-06-22 13:23:00,6.14509,6.14667,6.1449,6.1456,12000000.0
2005-06-22 13:24:00,6.14416,6.14463,6.14125,6.14405,18000000.0
2005-06-22 13:25:00,6.14519,6.14535,6.14335,6.14535,12000000.0
2005-06-22 13:26:00,6.14655,6.14722,6.14518,6.14641,12000000.0
2005-06-22 13:27:00,6.14665,6.14665,6.14409,6.14474,9000000.0
2005-06-22 13:28:00,6.14483,6.1451,6.14308,6.1443,15000000.0
2005-06-22 13:29:00,6.14485,6.14485,6.14314,6.14364,14000000.0
2005-06-22 13:30:00,6.14334,6.14374,6.14161,6.14371,11000000.0
2005-06-22 13:31:00,6.14375,6.1447,6.14364,6.1447,11000000.0
2005-06-22 13:32:00,6.145,6.14521,6.14366,6.14366,8000000.0
2005-06-22 13:33:00,6.14354,6.14411,6.14257,6.14411,14000000.0
2005-06-22 13:34:00,6.14409,6.14409,6.14285,6.14345,11000000.0
2005-06-22 13:35:00,6.1423,6.14406,6.142,6.14295,16000000.0
2005-06-22 13:36:00,6.14326,6.14494,6.14314,6.14494,8000000.0
2005-06-22 13:37:00,6.14451,6.14516,6.1432,6.14435,17000000.0
2005-06-22 13:38:00,6.14467,6.14529,6.14385,6.14385,14000000.0
2005-06-22 13:39:00,6.14475,6.14479,6.14274,6.14368,10000000.0
2005-06-22 13:40:00,6.14295,6.14321,6.14198,6.14278,8000000.0
2005-06-22 13:41:00,6.14293,6.14293,6.1406,6.1406,11000000.0
2005-06-22 13:42:00,6.14041,6.14138,6.13984,6.14016,14000000.0
2005-06-22 13:43:00,6.14077,6.1413,6.14005,6.14071,11000000.0
2005-06-22 13:44:00,6.14118,6.14175,6.13957,6.14175,11000000.0
2005-06-22 13:45:00,6.14074,6.14213,6.14021,6.14143,14000000.0
2005-06-22 13:46:00,6.14217,6.14258,6.14117,6.14117,11000000.0
2005-06-22 13:47:00,6.14171,6.14283,6.14099,6.14283,13000000.0
2005-06-22 13:48:00,6.14275,6.14275,6.14061,6.14233,14000000.0
2005-06-22 13:49:00,6.14148,6.14298,6.14119,6.14223,12000000.0
2005-06-22 13:50:00,6.14195,6.14249,6.14073,6.14187,16000000.0
2005-06-22 13:51:00,6.14141,6.14141,6.13994,6.14092,14000000.0
2005-06-22 13:52:00,6.1409,6.1414,6.14021,6.14113,10000000.0
2005-06-22 13:53:00,6.14125,6.14142,6.14022,6.14142,10000000.0
2005-06-22 13:54:00,6.14186,6.14186,6.13963,6.14001,8000000.0
2005-06-22 13:55:00,6.13988,6.14011,6.13842,6.13941,13000000.0
2005-06-22 13:56:00,6.13899,6.13993,6.13849,6.13993,17000000.0
2005-06-22 13:57:00,6.13955,6.14078,6.13884,6.14078,13000000.0
2005-06-22 13:58:00,6.14137,6.14137,6.1395,6.14012,7000000.0
2005-06-22 13:59:00,6.14081,6.14163,6.14071,6.14147,9000000.0
2005-06-22 14:00:00,6.14246,6.14246,6.14036,6.14067,7000000.0
2005-06-22 14:01:00,6.14118,6.14187,6.14014,6.14187,11000000.0
2005-06-22 14:02:00,6.14171,6.14232,6.14126,6.14179,19000000.0
2005-06-22 14:03:00,6.14155,6.14178,6.14086,6.14156,13000000.0
2005-06-22 14:04:00,6.14177,6.14213,6.14073,6.14158,22000000.0
2005-06-22 14:05:00,6.14274,6.14274,6.14078,6.14193,17000000.0
2005-06-22 14:06:00,6.14245,6.14245,6.14063,6.14073,11000000.0
2005-06-22 14:07:00,6.141,6.14253,6.141,6.14125,9000000.0
2005-06-22 14:08:00,6.14138,6.14157,6.13925,6.13966,11000000.0
2005-06-22 14:09:00,6.14062,6.14152,6.14014,6.14014,12000000.0
2005-06-22 14:10:00,6.13952,6.14133,6.13934,6.14023,13000000.0
2005-06-22 14:11:00,6.14159,6.14159,6.13971,6.14049,14000000.0
2005-06-22 14:12:00,6.1409,6.14125,6.14014,6.14058,11000000.0
2005-06-22 14:13:00,6.14074,6.14399,6.14047,6.14399,11000000.0
2005-06-22 14:14:00,6.14253,6.14345,6.14142,6.14345,7000000.0
2005-06-22 14:15:00,6.14225,6.14296,6.14105,6.14269,14000000.0
2005-06-22 14:16:00,6.1427,6.14289,6.14176,6.14235,13000000.0
2005-06-22 14:17:00,6.14209,6.14403,6.14209,6.14354,22000000.0
2005-06-22 14:18:00,6.14315,6.14395,6.14291,6.14348,15000000.0
2005-06-22 14:19:00,6.14307,6.14385,6.14215,6.14385,12000000.0
2005-06-22 14:20:00,6.14478,6.14548,6.14459,6.14539,7000000.0
2005-06-22 14:21:00,6.14522,6.14529,6.14349,6.14422,13000000.0
2005-06-22 14:22:00,6.14481,6.14615,6.1448,6.14615,8000000.0
2005-06-22 14:23:00,6.14495,6.14598,6.14424,6.14424,11000000.0
2005-06-22 14:24:00,6.14365,6.14538,6.14166,6.14538,13000000.0
2005-06-22 14:25:00,6.14491,6.14592,6.14419,6.14555,15000000.0
2005-06-22 14:26:00,6.14618,6.14634,6.14546,6.14579,8000000.0
2005-06-22 14:27:00,6.14578,6.14685,6.14556,6.1461,10000000.0
2005-06-22 14:28:00,6.14499,6.14649,6.14499,6.14649,11000000.0
2005-06-22 14:29:00,6.14469,6.14541,6.14189,6.14521,21000000.0
2005-06-22 14:30:00,6.14409,6.14462,6.14209,6.1444,11000000.0
2005-06-22 14:31:00,6.14431,6.14452,6.1409,6.1409,17000000.0
2005-06-22 14:32:00,6.14182,6.14279,6.14102,6.14102,15000000.0
2005-06-22 14:33:00,6.14259,6.14262,6.1401,6.14181,8000000.0
2005-06-22 14:34:00,6.14148,6.14201,6.14049,6.14049,9000000.0
2005-06-22 14:35:00,6.14077,6.14148,6.13962,6.14134,11000000.0
2005-06-22 14:36:00,6.13955,6.14085,6.13778,6.1386,15000000.0
2005-06-22 14:37:00,6.13779,6.13927,6.13709,6.13819,8000000.0
2005-06-22 14:38:00,6.13787,6.13811,6.13652,6.13729,10000000.0
2005-06-22 14:39:00,6.13756,6.13756,6.1357,6.13622,19000000.0
2005-06-22 14:40:00,6.1372,6.13756,6.13612,6.13756,15000000.0
2005-06-22 14:41:00,6.13679,6.13752,6.13588,6.13671,15000000.0
2005-06-22 14:42:00,6.13645,6.13795,6.13577,6.13601,17000000.0
2005-06-22 14:43:00,6.13668,6.13733,6.1356,6.13655,15000000.0
2005-06-22 14:44:00,6.13682,6.13892,6.13587,6.13714,15000000.0
2005-06-22 14:45:00,6.13761,6.13933,6.13752,6.13877,9000000.0
2005-06-22 14:46:00,6.138,6.13894,6.13771,6.1383,11000000.0
2005-06-22 14:47:00,6.13882,6.13895,6.13791,6.13865,12000000.0
2005-06-22 14:48:00,6.13911,6.13927,6.13689,6.13754,12000000.0
2005-06-22 14:49:00,6.13823,6.13849,6.13735,6.13849,12000000.0
2005-06-22 14:50:00,6.1386,6.14049,6.1386,6.13993,15000000.0
2005-06-22 14:51:00,6.14033,6.14033,6.13742,6.13879,10000000.0
2005-06-22 14:52:00,6.13829,6.13982,6.13788,6.13962,13000000.0
2005-06-22 14:53:00,6.13994,6.14082,6.13903,6.14073,13000000.0
2005-06-22 14:54:00,6.14049,6.14049,6.13867,6.14041,9000000.0
2005-06-22 14:55:00,6.13954,6.14076,6.13948,6.13948,16000000.0
2005-06-22 14:56:00,6.14102,6.14184,6.13961,6.14104,15000000.0
2005-06-22 14:57:00,6.14101,6.14285,6.14101,6.14203,15000000.0
2005-06-22 14:58:00,6.14189,6.14231,6.14108,6.14108,11000000.0
2005-06-22 14:59:00,6.14305,6.14463,6.14289,6.14387,14000000.0
2005-06-22 15:00:00,6.14338,6.1456,6.14338,6.14443,18000000.0
2005-06-22 15:01:00,6.1444,6.14478,6.14334,6.14421,12000000.0
2005-06-22 15:02:00,6.14301,6.14345,6.14105,6.14105,7000000.0
2005-06-22 15:03:00,6.14258,6.14405,6.1419,6.14232,18000000.0
2005-06-22 15:04:00,6.14091,6.142,6.13996,6.14114,21000000.0
2005-06-22 15:05:00,6.14279,6.14365,6.14228,6.14306,13000000.0
2005-06-22 15:06:00,6.14389,6.1444,6.14238,6.1444,14000000.0
2005-06-22 15:07:00,6.14363,6.14463,6.14214,6.14413,22000000.0
2005-06-22 15:08:00,6.14387,6.1439,6.14214,6.14319,10000000.0
2005-06-22 15:09:00,6.14351,6.14351,6.14154,6.14154,9000000.0
2005-06-22 15:10:00,6.14229,6.14438,6.14229,6.14438,14000000.0
2005-06-22 15:11:00,6.14398,6.14398,6.14116,6.14175,12000000.0
2005-06-22 15:12:00,6.14197,6.14253,6.14077,6.14203,13000000.0
2005-06-22 15:13:00,6.14213,6.14249,6.14125,6.14139,12000000.0
2005-06-22 15:14:00,6.1408,6.14206,6.14044,6.14142,10000000.0
2005-06-22 15:15:00,6.14081,6.14081,6.13821,6.13997,16000000.0
2005-06-22 15:16:00,6.13963,6.14018,6.13872,6.13917,15000000.0
2005-06-22 15:17:00,6.13974,6.14252,6.13911,6.13911,14000000.0
2005-06-22 15:18:00,6.14033,6.14074,6.13874,6.13933,12000000.0
2005-06-22 15:19:00,6.1396,6.14057,6.13916,6.14022,11000000.0
2005-06-22 15:20:00,6.13888,6.14046,6.13814,6.13997,14000000.0
2005-06-22 15:21:00,6.13902,6.13902,6.13661,6.13778,14000000.0
2005-06-22 15:22:00,6.13733,6.13926,6.13718,6.13909,10000000.0
2005-06-22 15:23:00,6.1397,6.14052,6.13882,6.14052,11000000.0
2005-06-22 15:24:00,6.13948,6.14003,6.13883,6.13953,10000000.0
2005-06-22 15:25:00,6.13938,6.13938,6.13779,6.13891,16000000.0
2005-06-22 15:26:00,6.13837,6.1394,6.13703,6.1394,15000000.0
2005-06-22 15:27:00,6.1403,6.14058,6.1386,6.13881,10000000.0
2005-06-22 15:28:00,6.14118,6.14279,6.14118,6.14279,11000000.0
2005-06-22 15:29:00,6.14167,6.14305,6.14065,6.14176,19000000.0
2005-06-22 15:30:00,6.14195,6.14288,6.14173,6.14184,10000000.0
2005-06-22 15:31:00,6.14153,6.14362,6.14145,6.14261,14000000.0
2005-06-22 15:32:00,6.14268,6.14324,6.1417,6.14231,12000000.0
2005-06-22 15:33:00,6.14207,6.14261,6.14138,6.14138,20000000.0
2005-06-22 15:34:00,6.14221,6.14269,6.14184,6.14184,12000000.0
2005-06-22 15:35:00,6.14237,6.14467,6.14237,6.14271,12000000.0
2005-06-22 15:36:00,6.14332,6.14431,6.14332,6.14354,10000000.0
2005-06-22 15:37:00,6.14275,6.14381,6.1422,6.1422,10000000.0
2005-06-22 15:38:00,6.14329,6.14386,6.14223,6.14223,13000000.0
2005-06-22 15:39:00,6.14286,6.14286,6.14152,6.14202,7000000.0
2005-06-22 15:40:00,6.14171,6.14177,6.14002,6.14072,10000000.0
2005-06-22 15:41:00,6.14091,6.14091,6.13856,6.13856,9000000.0
2005-06-22 15:42:00,6.1391,6.13942,6.13808,6.13913,13000000.0
2005-06-22 15:43:00,6.13979,6.13979,6.13762,6.13895,16000000.0
2005-06-22 15:44:00,6.13829,6.13832,6.13632,6.13696,14000000.0
2005-06-22 15:45:00,6.13664,6.13745,6.13617,6.13725,15000000.0
2005-06-22 15:46:00,6.13711,6.13782,6.13649,6.13726,13000000.0
2005-06-22 15:47:00,6.13692,6.13908,6.13692,6.13887,9000000.0
2005-06-22 15:48:00,6.13857,6.14,6.13602,6.14,21000000.0
2005-06-22 15:49:00,6.13878,6.14019,6.13863,6.13925,23000000.0
2005-06-22 15:50:00,6.14008,6.14012,6.13893,6.13926,12000000.0
2005-06-22 15:51:00,6.13938,6.14057,6.13872,6.13966,19000000.0
2005-06-22 15:52:00,6.14025,6.14234,6.13958,6.14234,15000000.0
2005-06-22 15:53:00,6.14282,6.14284,6.14089,6.14284,14000000.0
2005-06-22 15:54:00,6.14285,6.14359,6.14196,6.14359,15000000.0
2005-06-22 15:55:00,6.14287,6.14403,6.14135,6.14403,12000000.0
2005-06-22 15:56:00,6.14316,6.14318,6.14149,6.14232,18000000.0
2005-06-22 15:57:00,6.14206,6.14263,6.14129,6.14228,10000000.0
2005-06-22 15:58:00,6.14149,6.14181,6.14006,6.14014,22000000.0
2005-06-22 15:59:00,6.13905,6.1424,6.13905,6.14172,12000000.0
2005-06-22 16:00:00,6.14271,6.14483,6.1421,6.14449,12000000.0
2005-06-22 16:01:00,6.1425,6.14434,6.14048,6.14164,12000000.0
2005-06-22 16:02:00,6.13982,6.14048,6.13826,6.13912,13000000.0
2005-06-22 16:03:00,6.13813,6.13813,6.13382,6.13502,13000000.0
2005-06-22 16:04:00,6.13343,6.13381,6.13198,6.1337,11000000.0
2005-06-22 16:05:00,6.1336,6.13661,6.1336,6.13661,9000000.0
2005-06-22 16:06:00,6.13741,6.13795,6.13581,6.13629,14000000.0
2005-06-22 16:07:00,6.13629,6.13688,6.1338,6.13432,15000000.0
2005-06-22 16:08:00,6.13461,6.13615,6.13397,6.13615,15000000.0
2005-06-22 16:09:00,6.13603,6.1361,6.13312,6.13574,17000000.0
2005-06-22 16:10:00,6.13654,6.13673,6.13334,6.13334,14000000.0
2005-06-22 16:11:00,6.13435,6.13554,6.13401,6.1345,9000000.0
2005-06-22 16:12:00,6.1351,6.13616,6.13425,6.13545,15000000.0
2005-06-22 16:13:00,6.13503,6.13692,6.13503,6.13613,14000000.0
2005-06-22 16:14:00,6.13581,6.13719,6.13527,6.13684,12000000.0
2005-06-22 16:15:00,6.1359,6.13767,6.13547,6.13658,14000000.0
2005-06-22 16:16:00,6.13664,6.13726,6.1362,6.13667,13000000.0
2005-06-22 16:17:00,6.13592,6.13592,6.13338,6.13378,18000000.0
2005-06-22 16:18:00,6.13325,6.13401,6.13155,6.13177,13000000.0
2005-06-22 16:19:00,6.13237,6.13484,6.13237,6.13484,8000000.0
2005-06-22 16:20:00,6.13456,6.13494,6.13262,6.1348,13000000.0
2005-06-22 16:21:00,6.13341,6.13454,6.13274,6.1337,12000000.0
2005-06-22 16:22:00,6.13334,6.13337,6.13248,6.13332,11000000.0
2005-06-22 16:23:00,6.13286,6.13433,6.13205,6.13433,14000000.0
2005-06-22 16:24:00,6.13411,6.13411,6.13192,6.13321,15000000.0
2005-06-22 16:25:00,6.13306,6.1335,6.13193,6.13305,11000000.0
2005-06-22 16:26:00,6.13129,6.13294,6.13106,6.13246,8000000.0
2005-06-22 16:27:00,6.13246,6.13344,6.1323,6.13335,10000000.0
2005-06-22 16:28:00,6.13337,6.13397,6.13174,6.13289,15000000.0
2005-06-22 16:29:00,6.13356,6.13371,6.13165,6.13165,7000000.0
2005-06-22 16:30:00,6.1323,6.13459,6.1323,6.13241,16000000.0
2005-06-22 16:31:00,6.1329,6.13374,6.1316,6.13374,14000000.0
2005-06-22 16:32:00,6.13423,6.13423,6.13048,6.13048,7000000.0
2005-06-22 16:33:00,6.13126,6.13181,6.13046,6.13132,8000000.0
2005-06-22 16:34:00,6.132,6.13269,6.13107,6.13199,8000000.0
2005-06-22 16:35:00,6.13228,6.13228,6.1313,6.13147,9000000.0
2005-06-22 16:36:00,6.13324,6.13468,6.13231,6.13446,13000000.0
2005-06-22 16:37:00,6.1346,6.13652,6.13392,6.13609,18000000.0
2005-06-22 16:38:00,6.13524,6.136,6.13412,6.13581,18000000.0
2005-06-22 16:39:00,6.13468,6.13614,6.13425,6.13562,20000000.0
2005-06-22 16:40:00,6.13601,6.13766,6.13524,6.13671,13000000.0
2005-06-22 16:41:00,6.1367,6.1367,6.13461,6.13533,20000000.0
2005-06-22 16:42:00,6.13638,6.13638,6.13486,6.13517,18000000.0
2005-06-22 16:43:00,6.13613,6.13701,6.13464,6.13507,15000000.0
2005-06-22 16:44:00,6.1366,6.13718,6.13483,6.13691,20000000.0
2005-06-22 16:45:00,6.13581,6.13675,6.13509,6.1357,13000000.0
2005-06-22 16:46:00,6.13566,6.13679,6.13495,6.1367,15000000.0
2005-06-22 16:47:00,6.13681,6.13701,6.13542,6.13542,8000000.0
2005-06-22 16:48:00,6.13462,6.13679,6.13426,6.13639,11000000.0
2005-06-22 16:49:00,6.13522,6.13603,6.13424,6.13555,12000000.0
2005-06-22 16:50:00,6.13407,6.13538,6.13384,6.13477,15000000.0
2005-06-22 16:51:00,6.13443,6.13443,6.13222,6.13298,18000000.0
2005-06-22 16:52:00,6.13392,6.13392,6.13109,6.13337,14000000.0
2005-06-22 16:53:00,6.13243,6.13243,6.1308,6.1308,8000000.0
2005-06-22 16:54:00,6.13095,6.13119,6.12975,6.12975,11000000.0
2005-06-22 16:55:00,6.13116,6.13226,6.1305,6.13163,12000000.0
2005-06-22 16:56:00,6.13229,6.13289,6.13152,6.13289,10000000.0
2005-06-22 16:57:00,6.13261,6.13306,6.13199,6.13306,8000000.0
2005-06-22 16:58:00,6.1337,6.13443,6.13255,6.13296,9000000.0
2005-06-22 16:59:00,6.13212,6.1333,6.13163,6.13163,13000000.0
2005-06-22 17:00:00,6.13331,6.13387,6.13304,6.1332,11000000.0
2005-06-22 17:01:00,6.13375,6.13479,6.13375,6.13441,12000000.0
2005-06-22 17:02:00,6.13478,6.13513,6.13334,6.13495,10000000.0
2005-06-22 17:03:00,6.13552,6.13567,6.13445,6.13457,16000000.0
2005-06-22 17:04:00,6.13454,6.13574,6.13346,6.13536,13000000.0
2005-06-22 17:05:00,6.13334,6.13558,6.13276,6.13504,16000000.0
2005-06-22 17:06:00,6.13522,6.13556,6.13351,6.13475,12000000.0
2005-06-22 17:07:00,6.13444,6.13637,6.1343,6.13637,8000000.0
2005-06-22 17:08:00,6.13557,6.13602,6.13443,6.13587,21000000.0
2005-06-22 17:09:00,6.1355,6.1355,6.13396,6.1351,16000000.0
2005-06-22 17:10:00,6.13469,6.13659,6.13381,6.13543,11000000.0
2005-06-22 17:11:00,6.13495,6.13532,6.13407,6.13455,11000000.0
2005-06-22 17:12:00,6.13439,6.13491,6.13269,6.1338,9000000.0
2005-06-22 17:13:00,6.13354,6.13354,6.13116,6.13233,9000000.0
2005-06-22 17:14:00,6.13186,6.13308,6.1318,6.13244,17000000.0
2005-06-22 17:15:00,6.1325,6.13383,6.13221,6.13241,11000000.0
2005-06-22 17:16:00,6.13349,6.13441,6.13275,6.13345,15000000.0
2005-06-22 17:17:00,6.13375,6.13375,6.13174,6.13281,13000000.0
2005-06-22 17:18:00,6.13286,6.13286,6.13087,6.13146,15000000.0
2005-06-22 17:19:00,6.13203,6.13256,6.13089,6.13161,17000000.0
2005-06-22 17:20:00,6.13212,6.133,6.13101,6.133,12000000.0
2005-06-22 17:21:00,6.13329,6.13416,6.13296,6.13402,7000000.0
2005-06-22 17:22:00,6.13322,6.13368,6.13217,6.13293,14000000.0
2005-06-22 17:23:00,6.13252,6.13388,6.13212,6.13242,13000000.0
2005-06-22 17:24:00,6.13272,6.13306,6.13204,6.13281,9000000.0
2005-06-22 17:25:00,6.13306,6.13316,6.13215,6.13287,11000000.0
2005-06-22 17:26:00,6.13206,6.133,6.13154,6.1329,16000000.0
2005-06-22 17:27:00,6.13285,6.13285,6.13091,6.13208,9000000.0
2005-06-22 17:28:00,6.1327,6.13329,6.1314,6.1314,15000000.0
2005-06-22 17:29:00,6.13044,6.13239,6.13025,6.13165,11000000.0
2005-06-22 17:30:00,6.13257,6.13257,6.12924,6.12924,19000000.0
2005-06-22 17:31:00,6.13065,6.13268,6.13065,6.13162,11000000.0
2005-06-22 17:32:00,6.13237,6.13375,6.13223,6.13293,9000000.0
2005-06-22 17:33:00,6.13307,6.13415,6.13269,6.13315,10000000.0
2005-06-22 17:34:00,6.13322,6.13454,6.13228,6.13445,14000000.0
2005-06-22 17:35:00,6.13466,6.13557,6.13328,6.13332,13000000.0
2005-06-22 17:36:00,6.13377,6.13571,6.13364,6.13571,11000000.0
2005-06-22 17:37:00,6.13489,6.13583,6.13423,6.13573,15000000.0
2005-06-22 17:38:00,6.13583,6.13623,6.13407,6.13508,17000000.0
2005-06-22 17:39:00,6.13476,6.13519,6.13284,6.13519,8000000.0
2005-06-22 17:40:00,6.1347,6.13567,6.13391,6.13561,12000000.0
2005-06-22 17:41:00,6.13441,6.13554,6.13418,6.13509,21000000.0
2005-06-22 17:42:00,6.13508,6.13551,6.13393,6.13393,13000000.0
2005-06-22 17:43:00,6.13356,6.13407,6.13265,6.13394,11000000.0
2005-06-22 17:44:00,6.13465,6.13556,6.134,6.13473,19000000.0
2005-06-22 17:45:00,6.13413,6.13454,6.13306,6.13408,10000000.0
2005-06-22 17:46:00,6.13372,6.13372,6.13163,6.13291,13000000.0
2005-06-22 17:47:00,6.13354,6.13393,6.13314,6.13374,9000000.0
2005-06-22 17:48:00,6.13459,6.13459,6.1333,6.13384,14000000.0
2005-06-22 17:49:00,6.13332,6.13488,6.1322,6.13344,14000000.0
2005-06-22 17:50:00,6.13382,6.13493,6.13302,6.1335,17000000.0
2005-06-22 17:51:00,6.13321,6.13411,6.13209,6.13209,13000000.0
2005-06-22 17:52:00,6.13249,6.13403,6.13198,6.13328,24000000.0
2005-06-22 17:53:00,6.13379,6.13461,6.13327,6.13336,16000000.0
2005-06-22 17:54:00,6.13415,6.13415,6.13238,6.13398,16000000.0
2005-06-22 17:55:00,6.13245,6.13421,6.13245,6.1339,13000000.0
2005-06-22 17:56:00,6.13356,6.13477,6.13251,6.13387,15000000.0
2005-06-22 17:57:00,6.13287,6.13434,6.13275,6.13434,10000000.0
2005-06-22 17:58:00,6.13457,6.13519,6.13337,6.1336,15000000.0
2005-06-22 17:59:00,6.13373,6.1345,6.13323,6.13323,13000000.0
2005-06-22 18:00:00,6.13396,6.13517,6.13393,6.13468,7000000.0
2005-06-22 18:01:00,6.13571,6.13622,6.13409,6.13445,18000000.0
2005-06-22 18:02:00,6.13551,6.13752,6.13529,6.13592,17000000.0
2005-06-22 18:03:00,6.13656,6.13718,6.13528,6.13654,16000000.0
2005-06-22 18:04:00,6.13682,6.13724,6.13598,6.13606,14000000.0
2005-06-22 18:05:00,6.13676,6.13919,6.13642,6.13919,13000000.0
2005-06-22 18:06:00,6.14147,6.1417,6.13861,6.14034,18000000.0
2005-06-22 18:07:00,6.14252,6.1446,6.14252,6.14438,12000000.0
2005-06-22 18:08:00,6.14319,6.14383,6.14085,6.14098,18000000.0
2005-06-22 18:09:00,6.14144,6.14287,6.14044,6.14099,12000000.0
2005-06-22 18:10:00,6.1417,6.14264,6.14133,6.14133,13000000.0
2005-06-22 18:11:00,6.14268,6.14314,6.14251,6.14275,10000000.0
2005-06-22 18:12:00,6.14283,6.14512,6.14283,6.14474,11000000.0
2005-06-22 18:13:00,6.14529,6.14531,6.1429,6.14418,14000000.0
2005-06-22 18:14:00,6.1453,6.14593,6.14461,6.1459,10000000.0
2005-06-22 18:15:00,6.14505,6.14505,6.14424,6.14497,10000000.0
2005-06-22 18:16:00,6.14517,6.14669,6.14483,6.14669,9000000.0
2005-06-22 18:17:00,6.14592,6.14734,6.1459,6.14667,18000000.0
2005-06-22 18:18:00,6.14697,6.14868,6.14638,6.14783,14000000.0
2005-06-22 18:19:00,6.14935,6.14959,6.14759,6.14849,10000000.0
2005-06-22 18:20:00,6.14685,6.15022,6.14685,6.1491,15000000.0
2005-06-22 18:21:00,6.15046,6.1508,6.14965,6.15042,18000000.0
2005-06-22 18:22:00,6.15095,6.15095,6.14891,6.14907,14000000.0
2005-06-22 18:23:00,6.14771,6.14794,6.14691,6.14721,7000000.0
2005-06-22 18:24:00,6.14516,6.14602,6.14397,6.14397,9000000.0
2005-06-22 18:25:00,6.14536,6.14536,6.14178,6.14178,13000000.0
2005-06-22 18:26:00,6.14235,6.14337,6.1421,6.14337,16000000.0
2005-06-22 18:27:00,6.14295,6.14348,6.14093,6.14348,14000000.0
2005-06-22 18:28:00,6.14342,6.14463,6.143,6.14463,13000000.0
2005-06-22 18:29:00,6.14444,6.14567,6.14388,6.14534,11000000.0
2005-06-22 18:30:00,6.14493,6.14493,6.14388,6.14431,16000000.0
2005-06-22 18:31:00,6.14437,6.14437,6.14302,6.14307,12000000.0
2005-06-22 18:32:00,6.14321,6.14682,6.14321,6.14571,11000000.0
2005-06-22 18:33:00,6.14562,6.14697,6.14512,6.14526,13000000.0
2005-06-22 18:34:00,6.14497,6.14624,6.1448,6.14528,13000000.0
2005-06-22 18:35:00,6.146,6.14654,6.14498,6.1464,18000000.0
2005-06-22 18:36:00,6.1467,6.1467,6.14416,6.14483,18000000.0
2005-06-22 18:37:00,6.14351,6.14424,6.14253,6.14282,18000000.0
2005-06-22 18:38:00,6.14412,6.1442,6.14161,6.14226,11000000.0
2005-06-22 18:39:00,6.14261,6.14424,6.14261,6.14307,11000000.0
2005-06-22 18:40:00,6.14359,6.145,6.14345,6.14352,14000000.0
2005-06-22 18:41:00,6.14454,6.14525,6.14368,6.14458,16000000.0
2005-06-22 18:42:00,6.14527,6.1476,6.14475,6.14546,14000000.0
2005-06-22 18:43:00,6.14576,6.14687,6.14543,6.14577,10000000.0
2005-06-22 18:44:00,6.14571,6.14638,6.14494,6.14494,13000000.0
2005-06-22 18:45:00,6.14539,6.14555,6.14412,6.1448,13000000.0
2005-06-22 18:46:00,6.14469,6.14601,6.14469,6.14523,12000000.0
2005-06-22 18:47:00,6.14589,6.14724,6.14529,6.14678,14000000.0
2005-06-22 18:48:00,6.14759,6.14765,6.14549,6.14695,15000000.0
2005-06-22 18:49:00,6.14679,6.14684,6.1453,6.14577,12000000.0
2005-06-22 18:50:00,6.14632,6.14672,6.14469,6.14469,9000000.0
2005-06-22 18:51:00,6.14455,6.14601,6.14455,6.14555,17000000.0
2005-06-22 18:52:00,6.14575,6.1462,6.14505,6.14526,9000000.0
2005-06-22 18:53:00,6.146,6.14692,6.14545,6.14572,14000000.0
2005-06-22 18:54:00,6.14631,6.14729,6.14574,6.1472,14000000.0
2005-06-22 18:55:00,6.14656,6.14745,6.14584,6.14584,10000000.0
2005-06-22 18:56:00,6.14551,6.14692,6.14523,6.14553,16000000.0
2005-06-22 18:57:00,6.14609,6.14609,6.14422,6.14556,17000000.0
2005-06-22 18:58:00,6.14576,6.1466,6.14527,6.1453,14000000.0
2005-06-22 18:59:00,6.14581,6.14647,6.14465,6.14571,14000000.0
2005-06-22 19:00:00,6.14549,6.14637,6.14468,6.14548,15000000.0
2005-06-22 19:01:00,6.14655,6.14655,6.14521,6.14631,15000000.0
2005-06-22 19:02:00,6.1458,6.1458,6.14374,6.14374,14000000.0
2005-06-22 19:03:00,6.14354,6.14549,6.14354,6.14383,14000000.0
2005-06-22 19:04:00,6.14321,6.14408,6.14269,6.14291,12000000.0
2005-06-22 19:05:00,6.14282,6.14302,6.14026,6.14139,15000000.0
2005-06-22 19:06:00,6.14146,6.1418,6.1404,6.1418,16000000.0
2005-06-22 19:07:00,6.14212,6.14215,6.14069,6.14072,20000000.0
2005-06-22 19:08:00,6.14138,6.14159,6.14049,6.14128,8000000.0
2005-06-22 19:09:00,6.14132,6.14237,6.14053,6.14053,17000000.0
2005-06-22 19:10:00,6.14138,6.14169,6.14053,6.14138,9000000.0
2005-06-22 19:11:00,6.14096,6.14245,6.14096,6.14096,16000000.0
2005-06-22 19:12:00,6.14125,6.14137,6.13951,6.14032,13000000.0
2005-06-22 19:13:00,6.14032,6.14057,6.13927,6.14014,10000000.0
2005-06-22 19:14:00,6.14079,6.14203,6.1401,6.1412,20000000.0
2005-06-22 19:15:00,6.14133,6.1421,6.14079,6.14165,12000000.0
2005-06-22 19:16:00,6.14185,6.14218,6.14048,6.14048,8000000.0
2005-06-22 19:17:00,6.14075,6.14201,6.14047,6.14066,18000000.0
2005-06-22 19:18:00,6.14078,6.14171,6.14011,6.14073,11000000.0
2005-06-22 19:19:00,6.14139,6.14168,6.13986,6.14078,12000000.0
2005-06-22 19:20:00,6.14117,6.14181,6.13997,6.14002,14000000.0
2005-06-22 19:21:00,6.13992,6.14053,6.13907,6.13957,13000000.0
2005-06-22 19:22:00,6.13997,6.14074,6.13953,6.13989,12000000.0
2005-06-22 19:23:00,6.13957,6.14138,6.13957,6.14037,14000000.0
2005-06-22 19:24:00,6.14079,6.14157,6.14011,6.14127,19000000.0
2005-06-22 19:25:00,6.14125,6.14194,6.14062,6.14194,8000000.0
2005-06-22 19:26:00,6.14248,6.14287,6.14121,6.14215,7000000.0
2005-06-22 19:27:00,6.14322,6.14398,6.14249,6.14344,20000000.0
2005-06-22 19:28:00,6.1421,6.14353,6.1421,6.14259,17000000.0
2005-06-22 19:29:00,6.14225,6.14327,6.14225,6.1428,10000000.0
2005-06-22 19:30:00,6.14315,6.14384,6.14207,6.14353,15000000.0
2005-06-22 19:31:00,6.14265,6.14301,6.14201,6.14207,11000000.0
2005-06-22 19:32:00,6.14229,6.14292,6.14178,6.14209,9000000.0
2005-06-22 19:33:00,6.14177,6.14306,6.14129,6.14199,14000000.0
2005-06-22 19:34:00,6.14179,6.14314,6.14179,6.14223,17000000.0
2005-06-22 19:35:00,6.14252,6.14325,6.14175,6.14175,8000000.0
2005-06-22 19:36:00,6.14172,6.1441,6.14172,6.1441,15000000.0
2005-06-22 19:37:00,6.14347,6.14347,6.14192,6.14253,8000000.0
2005-06-22 19:38:00,6.14312,6.14362,6.14248,6.14328,15000000.0
2005-06-22 19:39:00,6.14337,6.14348,6.14211,6.14215,17000000.0
2005-06-22 19:40:00,6.1426,6.1434,6.14153,6.14178,16000000.0
2005-06-22 19:41:00,6.14144,6.14345,6.14082,6.14343,11000000.0
2005-06-22 19:42:00,6.14308,6.14319,6.14156,6.14256,15000000.0
2005-06-22 19:43:00,6.1422,6.14243,6.14134,6.14168,14000000.0
2005-06-22 19:44:00,6.14162,6.14218,6.1411,6.14192,14000000.0
2005-06-22 19:45:00,6.14133,6.14307,6.14133,6.14193,15000000.0
2005-06-22 19:46:00,6.14226,6.14262,6.14122,6.14188,15000000.0
2005-06-22 19:47:00,6.14081,6.14218,6.14064,6.14064,16000000.0
2005-06-22 19:48:00,6.14062,6.14224,6.14057,6.14107,16000000.0
2005-06-22 19:49:00,6.14011,6.14139,6.13968,6.1406,8000000.0
2005-06-22 19:50:00,6.14075,6.14156,6.14041,6.141,9000000.0
2005-06-22 19:51:00,6.14085,6.14185,6.14077,6.14089,19000000.0
2005-06-22 19:52:00,6.14067,6.14142,6.14003,6.14078,11000000.0
2005-06-22 19:53:00,6.14155,6.14274,6.14029,6.14213,14000000.0
2005-06-22 19:54:00,6.14195,6.14289,6.14089,6.1417,18000000.0
2005-06-22 19:55:00,6.14311,6.14338,6.14161,6.14176,13000000.0
2005-06-22 19:56:00,6.14129,6.14177,6.141,6.14142,10000000.0
2005-06-22 19:57:00,6.14168,6.14285,6.14146,6.14217,16000000.0
2005-06-22 19:58:00,6.14236,6.14314,6.14143,6.14198,15000000.0
2005-06-22 19:59:00,6.14224,6.14291,6.14117,6.14203,14000000.0
2005-06-22 20:00:00,6.14182,6.14297,6.1414,6.14202,11000000.0
2005-06-22 20:01:00,6.14161,6.14255,6.14051,6.14051,24000000.0
2005-06-22 20:02:00,6.14109,6.14281,6.14035,6.14208,11000000.0
2005-06-22 20:03:00,6.14152,6.14234,6.1414,6.14197,11000000.0
2005-06-22 20:04:00,6.14072,6.14213,6.14056,6.14185,10000000.0
2005-06-22 20:05:00,6.14203,6.14203,6.13988,6.13988,17000000.0
2005-06-22 20:06:00,6.13979,6.14034,6.13964,6.13986,10000000.0
2005-06-22 20:07:00,6.13996,6.14129,6.13978,6.14033,14000000.0
2005-06-22 20:08:00,6.13989,6.14123,6.13989,6.14029,13000000.0
2005-06-22 20:09:00,6.14082,6.14115,6.13964,6.13975,11000000.0
2005-06-22 20:10:00,6.13825,6.13973,6.13791,6.13973,11000000.0
2005-06-22 20:11:00,6.13909,6.13942,6.13804,6.13804,9000000.0
2005-06-22 20:12:00,6.13712,6.13846,6.13703,6.13725,16000000.0
2005-06-22 20:13:00,6.13729,6.14022,6.13729,6.13909,11000000.0
2005-06-22 20:14:00,6.13917,6.13995,6.13877,6.13917,19000000.0
2005-06-22 20:15:00,6.13945,6.13985,6.13839,6.13897,13000000.0
2005-06-22 20:16:00,6.13871,6.13945,6.13746,6.13777,15000000.0
2005-06-22 20:17:00,6.13927,6.13948,6.13814,6.13814,8000000.0
2005-06-22 20:18:00,6.13859,6.13859,6.13648,6.13697,14000000.0
2005-06-22 20:19:00,6.13719,6.13795,6.1371,6.1374,14000000.0
2005-06-22 20:20:00,6.13813,6.13813,6.13645,6.13712,12000000.0
2005-06-22 20:21:00,6.13692,6.1378,6.13654,6.1378,9000000.0
2005-06-22 20:22:00,6.1379,6.1379,6.13616,6.13666,17000000.0
2005-06-22 20:23:00,6.13739,6.13885,6.13726,6.13885,11000000.0
2005-06-22 20:24:00,6.13803,6.13911,6.13782,6.13824,16000000.0
2005-06-22 20:25:00,6.13802,6.13996,6.13802,6.13996,11000000.0
2005-06-22 20:26:00,6.13824,6.13946,6.13775,6.13906,8000000.0
2005-06-22 20:27:00,6.13966,6.13966,6.13788,6.13901,13000000.0
2005-06-22 20:28:00,6.13931,6.14068,6.1388,6.14026,15000000.0
2005-06-22 20:29:00,6.14186,6.14214,6.13916,6.14019,16000000.0
2005-06-22 20:30:00,6.14015,6.14059,6.13962,6.13989,8000000.0
2005-06-22 20:31:00,6.13961,6.14153,6.13961,6.14034,18000000.0
2005-06-22 20:32:00,6.14008,6.14092,6.13968,6.13989,7000000.0
2005-06-22 20:33:00,6.13988,6.14091,6.13988,6.14091,13000000.0
2005-06-22 20:34:00,6.14134,6.14141,6.14009,6.14091,13000000.0
2005-06-22 20:35:00,6.14072,6.14085,6.13941,6.1398,9000000.0
2005-06-22 20:36:00,6.14081,6.14108,6.14002,6.14021,17000000.0
2005-06-22 20:37:00,6.13946,6.13979,6.13846,6.13873,14000000.0
2005-06-22 20:38:00,6.13921,6.14062,6.13921,6.14008,16000000.0
2005-06-22 20:39:00,6.1402,6.1407,6.13924,6.13994,14000000.0
2005-06-22 20:40:00,6.14077,6.14162,6.13914,6.13969,17000000.0
2005-06-22 20:41:00,6.13918,6.14094,6.13918,6.14093,16000000.0
2005-06-22 20:42:00,6.14062,6.14118,6.13971,6.13971,22000000.0
2005-06-22 20:43:00,6.13945,6.14077,6.13918,6.13995,18000000.0
2005-06-22 20:44:00,6.14095,6.14124,6.13937,6.13945,16000000.0
2005-06-22 20:45:00,6.13819,6.13951,6.13819,6.13834,8000000.0
2005-06-22 20:46:00,6.13927,6.1408,6.13873,6.1408,19000000.0
2005-06-22 20:47:00,6.13956,6.1405,6.13833,6.13833,12000000.0
2005-06-22 20:48:00,6.13897,6.13996,6.13876,6.1393,9000000.0
2005-06-22 20:49:00,6.13889,6.14032,6.13781,6.13835,19000000.0
2005-06-22 20:50:00,6.13831,6.13954,6.13817,6.13861,15000000.0
2005-06-22 20:51:00,6.1387,6.1391,6.13778,6.1391,9000000.0
2005-06-22 20:52:00,6.1394,6.1394,6.13724,6.13927,11000000.0
2005-06-22 20:53:00,6.13888,6.13914,6.13786,6.13907,15000000.0
2005-06-22 20:54:00,6.1389,6.13927,6.13808,6.13844,12000000.0
2005-06-22 20:55:00,6.13876,6.1389,6.13736,6.13815,18000000.0
2005-06-22 20:56:00,6.13692,6.13864,6.13627,6.13742,12000000.0
2005-06-22 20:57:00,6.13791,6.13909,6.13791,6.13791,13000000.0
2005-06-22 20:58:00,6.13764,6.13852,6.1373,6.1373,11000000.0
2005-06-22 20:59:00,6.13712,6.13751,6.13672,6.13684,11000000.0
2005-06-22 21:00:00,6.13702,6.13702,6.13523,6.13614,17000000.0
2005-06-22 21:01:00,6.13739,6.13739,6.13648,6.13654,10000000.0
2005-06-22 21:02:00,6.13657,6.1373,6.13623,6.1373,8000000.0
2005-06-22 21:03:00,6.1364,6.13736,6.13517,6.13517,19000000.0
2005-06-22 21:04:00,6.13579,6.13705,6.13547,6.13665,18000000.0
2005-06-22 21:05:00,6.13597,6.13737,6.13432,6.13432,14000000.0
2005-06-22 21:06:00,6.13419,6.1358,6.13419,6.1358,12000000.0
2005-06-22 21:07:00,6.13473,6.13594,6.13463,6.13493,10000000.0
2005-06-22 21:08:00,6.13525,6.13696,6.13525,6.13613,14000000.0
2005-06-22 21:09:00,6.13619,6.13734,6.13608,6.13663,16000000.0
2005-06-22 21:10:00,6.13695,6.13792,6.13618,6.13792,15000000.0
2005-06-22 21:11:00,6.13814,6.13816,6.1361,6.13787,13000000.0
2005-06-22 21:12:00,6.13651,6.13745,6.1362,6.13676,10000000.0
2005-06-22 21:13:00,6.13661,6.13723,6.13577,6.13641,14000000.0
2005-06-22 21:14:00,6.13559,6.13594,6.13488,6.13488,10000000.0
2005-06-22 21:15:00,6.13585,6.13695,6.13544,6.13558,15000000.0
2005-06-22 21:16:00,6.1356,6.13574,6.13403,6.13574,11000000.0
2005-06-22 21:17:00,6.1351,6.13636,6.13428,6.13539,13000000.0
2005-06-22 21:18:00,6.13587,6.13711,6.13539,6.13567,17000000.0
2005-06-22 21:19:00,6.13583,6.13686,6.13555,6.13622,12000000.0
2005-06-22 21:20:00,6.1363,6.13685,6.13586,6.13654,14000000.0
2005-06-22 21:21:00,6.13701,6.1372,6.13551,6.13631,11000000.0
2005-06-22 21:22:00,6.13629,6.13642,6.13526,6.13526,9000000.0
2005-06-22 21:23:00,6.13621,6.13646,6.13516,6.13558,7000000.0
2005-06-22 21:24:00,6.1361,6.13663,6.13584,6.13656,11000000.0
2005-06-22 21:25:00,6.13674,6.13691,6.13609,6.13652,7000000.0
2005-06-22 21:26:00,6.13676,6.13676,6.13537,6.13537,13000000.0
2005-06-22 21:27:00,6.13514,6.13633,6.13477,6.13477,11000000.0
2005-06-22 21:28:00,6.13434,6.13608,6.13434,6.13495,15000000.0
2005-06-22 21:29:00,6.13589,6.13728,6.13583,6.13583,12000000.0
2005-06-22 21:30:00,6.13591,6.1369,6.13564,6.13618,10000000.0
2005-06-22 21:31:00,6.13587,6.13606,6.135,6.13586,10000000.0
2005-06-22 21:32:00,6.13514,6.13695,6.13514,6.13595,12000000.0
2005-06-22 21:33:00,6.13633,6.13726,6.13578,6.1362,19000000.0
2005-06-22 21:34:00,6.13573,6.13642,6.1355,6.13586,8000000.0
2005-06-22 21:35:00,6.13555,6.13586,6.13456,6.13535,20000000.0
2005-06-22 21:36:00,6.13524,6.13631,6.13483,6.13495,19000000.0
2005-06-22 21:37:00,6.13483,6.1361,6.13483,6.13577,19000000.0
2005-06-22 21:38:00,6.13586,6.13623,6.13442,6.13623,13000000.0
2005-06-22 21:39:00,6.13686,6.13686,6.13464,6.13627,17000000.0
2005-06-22 21:40:00,6.13695,6.13695,6.13584,6.13607,7000000.0
2005-06-22 21:41:00,6.13556,6.13688,6.13556,6.13637,11000000.0
2005-06-22 21:42:00,6.13602,6.13715,6.1358,6.13595,18000000.0
2005-06-22 21:43:00,6.13604,6.13716,6.13573,6.13627,13000000.0
2005-06-22 21:44:00,6.13595,6.13701,6.13493,6.13535,16000000.0
2005-06-22 21:45:00,6.13622,6.13781,6.13622,6.13781,11000000.0
2005-06-22 21:46:00,6.13653,6.13758,6.13596,6.13678,13000000.0
2005-06-22 21:47:00,6.13706,6.13779,6.13615,6.13665,13000000.0
2005-06-22 21:48:00,6.13729,6.1379,6.13683,6.13683,17000000.0
2005-06-22 21:49:00,6.13676,6.1375,6.13676,6.13696,8000000.0
2005-06-22 21:50:00,6.13704,6.13765,6.1368,6.137,11000000.0
2005-06-22 21:51:00,6.13709,6.1381,6.13699,6.1381,13000000.0
2005-06-22 21:52:00,6.13807,6.13815,6.13707,6.13753,13000000.0
2005-06-22 21:53:00,6.13751,6.1382,6.13659,6.13782,14000000.0
2005-06-22 21:54:00,6.13817,6.13817,6.13654,6.13655,11000000.0
2005-06-22 21:55:00,6.13661,6.13797,6.13637,6.13778,17000000.0
2005-06-22 21:56:00,6.13777,6.13796,6.13705,6.13796,12000000.0
2005-06-22 21:57:00,6.13774,6.13774,6.13652,6.13682,16000000.0
2005-06-22 21:58:00,6.13804,6.13808,6.13679,6.1371,9000000.0
2005-06-22 21:59:00,6.13742,6.13848,6.1365,6.1375,18000000.0
2005-06-22 22:00:00,6.13707,6.13719,6.13557,6.13613,13000000.0
2005-06-22 22:01:00,6.13703,6.13703,6.13532,6.13536,11000000.0
2005-06-22 22:02:00,6.13544,6.13648,6.1353,6.13556,17000000.0
2005-06-22 22:03:00,6.13508,6.13651,6.13508,6.13639,23000000.0
2005-06-22 22:04:00,6.13719,6.13724,6.13572,6.13654,15000000.0
2005-06-22 22:05:00,6.13645,6.13718,6.13571,6.13602,14000000.0
2005-06-22 22:06:00,6.13631,6.13733,6.13535,6.13535,15000000.0
2005-06-22 22:07:00,6.13593,6.13689,6.13591,6.13604,9000000.0
2005-06-22 22:08:00,6.13617,6.1371,6.13518,6.13622,18000000.0
2005-06-22 22:09:00,6.13609,6.13614,6.13509,6.13537,11000000.0
2005-06-22 22:10:00,6.1349,6.13669,6.1349,6.13669,7000000.0
2005-06-22 22:11:00,6.13556,6.13632,6.1353,6.13589,8000000.0
2005-06-22 22:12:00,6.13616,6.13707,6.13549,6.13668,16000000.0
2005-06-22 22:13:00,6.13669,6.13767,6.13585,6.13735,24000000.0
2005-06-22 22:14:00,6.13724,6.13724,6.13624,6.1372,9000000.0
2005-06-22 22:15:00,6.13707,6.13707,6.13537,6.13576,10000000.0
2005-06-22 22:16:00,6.13636,6.13696,6.13519,6.13538,13000000.0
2005-06-22 22:17:00,6.13524,6.13683,6.13484,6.13683,20000000.0
2005-06-22 22:18:00,6.13623,6.13666,6.13553,6.13603,11000000.0
2005-06-22 22:19:00,6.13462,6.13733,6.13462,6.13733,15000000.0
2005-06-22 22:20:00,6.13787,6.13789,6.13758,6.13781,16000000.0
2005-06-22 22:21:00,6.13765,6.13767,6.13539,6.1364,12000000.0
2005-06-22 22:22:00,6.13657,6.13747,6.13569,6.1363,14000000.0
2005-06-22 22:23:00,6.1364,6.13688,6.13446,6.13446,11000000.0
2005-06-22 22:24:00,6.13484,6.13693,6.13484,6.13626,16000000.0
2005-06-22 22:25:00,6.13573,6.13616,6.13512,6.13616,14000000.0
2005-06-22 22:26:00,6.13589,6.13589,6.13429,6.13449,10000000.0
2005-06-22 22:27:00,6.13467,6.13586,6.1344,6.13484,14000000.0
2005-06-22 22:28:00,6.13476,6.13522,6.13395,6.13522,12000000.0
2005-06-22 22:29:00,6.13553,6.13615,6.13515,6.13525,13000000.0
2005-06-22 22:30:00,6.13512,6.13569,6.13451,6.13494,8000000.0
2005-06-22 22:31:00,6.13558,6.13676,6.13518,6.13676,11000000.0
2005-06-22 22:32:00,6.13646,6.13677,6.13528,6.13539,20000000.0
2005-06-22 22:33:00,6.1355,6.13576,6.13418,6.13519,11000000.0
2005-06-22 22:34:00,6.13469,6.13471,6.13388,6.1342,10000000.0
2005-06-22 22:35:00,6.13506,6.13702,6.13506,6.13599,13000000.0
2005-06-22 22:36:00,6.13668,6.13668,6.13463,6.13487,9000000.0
2005-06-22 22:37:00,6.13489,6.13638,6.13445,6.13547,13000000.0
2005-06-22 22:38:00,6.13591,6.13615,6.13483,6.13524,9000000.0
2005-06-22 22:39:00,6.13486,6.13505,6.1339,6.13461,12000000.0
2005-06-22 22:40:00,6.13515,6.13609,6.13478,6.13508,9000000.0
2005-06-22 22:41:00,6.13529,6.1354,6.13347,6.13417,14000000.0
2005-06-22 22:42:00,6.1339,6.13602,6.1339,6.13602,13000000.0
2005-06-22 22:43:00,6.13462,6.13538,6.13396,6.1347,12000000.0
2005-06-22 22:44:00,6.13436,6.13537,6.13433,6.13537,15000000.0
2005-06-22 22:45:00,6.13665,6.13693,6.13662,6.13686,13000000.0
2005-06-22 22:46:00,6.13543,6.13543,6.13298,6.13391,14000000.0
2005-06-22 22:47:00,6.13466,6.1363,6.13466,6.1363,15000000.0
2005-06-22 22:48:00,6.1369,6.1369,6.13644,6.13644,13000000.0
2005-06-22 22:49:00,6.13593,6.13613,6.13425,6.13425,13000000.0
2005-06-22 22:50:00,6.13392,6.13563,6.13392,6.13494,15000000.0
2005-06-22 22:51:00,6.13536,6.13648,6.13536,6.13571,14000000.0
2005-06-22 22:52:00,6.13661,6.13661,6.13525,6.13543,9000000.0
2005-06-22 22:53:00,6.13584,6.13644,6.13475,6.13572,15000000.0
2005-06-22 22:54:00,6.13522,6.13615,6.13522,6.13615,17000000.0
2005-06-22 22:55:00,6.13594,6.13594,6.13474,6.135,16000000.0
2005-06-22 22:56:00,6.13526,6.13597,6.13496,6.13542,13000000.0
2005-06-22 22:57:00,6.13509,6.13612,6.135,6.13578,8000000.0
2005-06-22 22:58:00,6.13597,6.13674,6.13561,6.13561,8000000.0
2005-06-22 22:59:00,6.13569,6.13617,6.13497,6.13562,19000000.0
2005-06-22 23:00:00,6.13537,6.13562,6.13429,6.13524,10000000.0
2005-06-22 23:01:00,6.13516,6.13556,6.13457,6.13556,7000000.0
2005-06-22 23:02:00,6.13618,6.13631,6.13594,6.13626,15000000.0
2005-06-22 23:03:00,6.13579,6.13579,6.13407,6.13411,17000000.0
2005-06-22 23:04:00,6.13404,6.1357,6.13404,6.1357,19000000.0
2005-06-22 23:05:00,6.13552,6.13552,6.13406,6.13406,9000000.0
2005-06-22 23:06:00,6.13402,6.13504,6.13388,6.13436,12000000.0
2005-06-22 23:07:00,6.13426,6.13449,6.13345,6.13359,14000000.0
2005-06-22 23:08:00,6.13379,6.13501,6.13356,6.13384,16000000.0
2005-06-22 23:09:00,6.13444,6.1352,6.13428,6.13477,9000000.0
2005-06-22 23:10:00,6.13465,6.13578,6.13465,6.1354,12000000.0
2005-06-22 23:11:00,6.1355,6.13615,6.13539,6.1354,14000000.0
2005-06-22 23:12:00,6.13429,6.13532,6.1342,6.13513,7000000.0
2005-06-22 23:13:00,6.13413,6.13593,6.13413,6.13439,14000000.0
2005-06-22 23:14:00,6.13439,6.1362,6.13439,6.13613,19000000.0
2005-06-22 23:15:00,6.13566,6.13671,6.13514,6.13589,13000000.0
2005-06-22 23:16:00,6.13736,6.13736,6.13566,6.13593,15000000.0
2005-06-22 23:17:00,6.13635,6.13712,6.1362,6.13656,11000000.0
2005-06-22 23:18:00,6.1379,6.13794,6.13563,6.13642,12000000.0
2005-06-22 23:19:00,6.13698,6.13804,6.1363,6.13804,14000000.0
2005-06-22 23:20:00,6.13815,6.13815,6.1369,6.1369,19000000.0
2005-06-22 23:21:00,6.13635,6.1377,6.13615,6.13764,7000000.0
2005-06-22 23:22:00,6.13636,6.13759,6.13607,6.13759,15000000.0
2005-06-22 23:23:00,6.13734,6.13736,6.13567,6.13736,11000000.0
2005-06-22 23:24:00,6.1368,6.13804,6.13664,6.13773,14000000.0
2005-06-22 23:25:00,6.13614,6.13614,6.13454,6.13581,11000000.0
2005-06-22 23:26:00,6.1361,6.1361,6.13431,6.1354,14000000.0
2005-06-22 23:27:00,6.1363,6.13639,6.13471,6.13536,11000000.0
2005-06-22 23:28:00,6.13453,6.13629,6.13412,6.13412,12000000.0
2005-06-22 23:29:00,6.13515,6.13553,6.13415,6.13553,16000000.0
2005-06-22 23:30:00,6.13559,6.13575,6.13413,6.13575,20000000.0
2005-06-22 23:31:00,6.13606,6.13606,6.13444,6.13571,11000000.0
2005-06-22 23:32:00,6.1357,6.13598,6.1356,6.13582,16000000.0
2005-06-22 23:33:00,6.13589,6.13589,6.13463,6.13497,12000000.0
2005-06-22 23:34:00,6.13524,6.13591,6.13441,6.13441,13000000.0
2005-06-22 23:35:00,6.1339,6.13578,6.1338,6.13493,9000000.0
2005-06-22 23:36:00,6.1345,6.1363,6.13434,6.1363,9000000.0
2005-06-22 23:37:00,6.13604,6.13604,6.13477,6.13477,14000000.0
2005-06-22 23:38:00,6.13489,6.13638,6.13489,6.13638,13000000.0
2005-06-22 23:39:00,6.13636,6.13657,6.13622,6.13641,17000000.0
2005-06-22 23:40:00,6.13649,6.13659,6.13629,6.13631,12000000.0
2005-06-22 23:41:00,6.13618,6.13618,6.13453,6.13455,17000000.0
2005-06-22 23:42:00,6.13475,6.13565,6.13343,6.13343,22000000.0
2005-06-22 23:43:00,6.13438,6.13518,6.13392,6.13518,15000000.0
2005-06-22 23:44:00,6.13543,6.13589,6.13543,6.13589,14000000.0
2005-06-22 23:45:00,6.13506,6.13506,6.13355,6.13389,20000000.0
2005-06-22 23:46:00,6.13463,6.13463,6.13303,6.1338,14000000.0
2005-06-22 23:47:00,6.13353,6.13451,6.13353,6.13443,10000000.0
2005-06-22 23:48:00,6.13467,6.13479,6.13325,6.13471,18000000.0
2005-06-22 23:49:00,6.13495,6.13495,6.1329,6.1329,14000000.0
2005-06-22 23:50:00,6.13316,6.13441,6.13316,6.13441,13000000.0
2005-06-22 23:51:00,6.1345,6.1345,6.13233,6.13233,8000000.0
2005-06-22 23:52:00,6.13369,6.134,6.13258,6.13323,16000000.0
2005-06-22 23:53:00,6.13372,6.1345,6.13293,6.1345,18000000.0
2005-06-22 23:54:00,6.13453,6.13453,6.13362,6.13362,12000000.0
2005-06-22 23:55:00,6.13365,6.13513,6.13312,6.13513,19000000.0
2005-06-22 23:56:00,6.13507,6.13529,6.13394,6.13416,14000000.0
2005-06-22 23:57:00,6.1343,6.13544,6.1343,6.13537,16000000.0
2005-06-22 23:58:00,6.13516,6.13538,6.13516,6.13523,13000000.0
2005-06-22 23:59:00,6.13503,6.13503,6.13414,6.13457,14000000.0
2005-06-23 00:00:00,6.13489,6.13562,6.13393,6.13562,17000000.0
2005-06-23 00:01:00,6.13577,6.1359,6.13437,6.13505,12000000.0
2005-06-23 00:02:00,6.13383,6.13618,6.13383,6.13618,15000000.0
2005-06-23 00:03:00,6.13646,6.13647,6.13547,6.13563,14000000.0
2005-06-23 00:04:00,6.13527,6.13705,6.13527,6.13705,12000000.0
2005-06-23 00:05:00,6.13636,6.1379,6.13602,6.13701,12000000.0
2005-06-23 00:06:00,6.13592,6.1366,6.13532,6.13605,12000000.0
2005-06-23 00:07:00,6.13692,6.13765,6.13673,6.13677,11000000.0
2005-06-23 00:08:00,6.1379,6.13944,6.1368,6.1368,15000000.0
2005-06-23 00:09:00,6.13658,6.1377,6.13658,6.13735,12000000.0
2005-06-23 00:10:00,6.13759,6.13878,6.13712,6.13712,19000000.0
2005-06-23 00:11:00,6.13712,6.13748,6.13608,6.13608,8000000.0
2005-06-23 00:12:00,6.13732,6.13844,6.13694,6.13775,9000000.0
2005-06-23 00:13:00,6.13723,6.13838,6.13709,6.13768,13000000.0
2005-06-23 00:14:00,6.13892,6.13983,6.1385,6.13875,14000000.0
2005-06-23 00:15:00,6.13861,6.13987,6.13861,6.1398,12000000.0
2005-06-23 00:16:00,6.13896,6.14078,6.13896,6.13899,12000000.0
2005-06-23 00:17:00,6.13858,6.13918,6.13858,6.13882,10000000.0
2005-06-23 00:18:00,6.1392,6.13979,6.13819,6.13842,19000000.0
2005-06-23 00:19:00,6.13906,6.1398,6.13824,6.1398,12000000.0
2005-06-23 00:20:00,6.13914,6.13947,6.13803,6.13803,11000000.0
2005-06-23 00:21:00,6.13941,6.14004,6.13847,6.13948,14000000.0
2005-06-23 00:22:00,6.13838,6.13973,6.13821,6.13925,13000000.0
2005-06-23 00:23:00,6.13862,6.139,6.13819,6.139,13000000.0
2005-06-23 00:24:00,6.13946,6.14027,6.13877,6.13999,9000000.0
2005-06-23 00:25:00,6.13986,6.14134,6.13986,6.14079,13000000.0
2005-06-23 00:26:00,6.14189,6.14189,6.14006,6.14059,14000000.0
2005-06-23 00:27:00,6.14099,6.14188,6.14047,6.14061,15000000.0
2005-06-23 00:28:00,6.1401,6.14145,6.14,6.14106,7000000.0
2005-06-23 00:29:00,6.14132,6.14177,6.14048,6.14141,17000000.0
2005-06-23 00:30:00,6.14177,6.14177,6.14036,6.14135,9000000.0
2005-06-23 00:31:00,6.14019,6.14109,6.13926,6.1404,13000000.0
2005-06-23 00:32:00,6.14012,6.14071,6.13981,6.14007,8000000.0
2005-06-23 00:33:00,6.14004,6.14075,6.13888,6.1396,19000000.0
2005-06-23 00:34:00,6.13863,6.14058,6.13863,6.14058,15000000.0
2005-06-23 00:35:00,6.14091,6.14177,6.1395,6.13968,12000000.0
2005-06-23 00:36:00,6.13986,6.14122,6.13981,6.14122,15000000.0
2005-06-23 00:37:00,6.14012,6.14206,6.14007,6.14007,15000000.0
2005-06-23 00:38:00,6.13976,6.14091,6.13976,6.14069,18000000.0
2005-06-23 00:39:00,6.14049,6.1423,6.14007,6.14142,20000000.0
2005-06-23 00:40:00,6.14139,6.1432,6.14126,6.14204,10000000.0
2005-06-23 00:41:00,6.14139,6.14157,6.14082,6.14156,9000000.0
2005-06-23 00:42:00,6.14153,6.14177,6.14053,6.14077,16000000.0
2005-06-23 00:43:00,6.14122,6.14212,6.14064,6.1416,16000000.0
2005-06-23 00:44:00,6.14179,6.14224,6.14074,6.14074,10000000.0
2005-06-23 00:45:00,6.14047,6.14117,6.13894,6.14031,16000000.0
2005-06-23 00:46:00,6.14013,6.14097,6.13945,6.14004,12000000.0
2005-06-23 00:47:00,6.13966,6.14055,6.13965,6.14042,8000000.0
2005-06-23 00:48:00,6.14081,6.14153,6.13999,6.14053,16000000.0
2005-06-23 00:49:00,6.14047,6.14089,6.13946,6.13997,11000000.0
2005-06-23 00:50:00,6.13884,6.13918,6.13785,6.13817,9000000.0
2005-06-23 00:51:00,6.13842,6.13891,6.13768,6.13891,9000000.0
2005-06-23 00:52:00,6.13914,6.14016,6.13912,6.13959,18000000.0
2005-06-23 00:53:00,6.13969,6.14105,6.13924,6.14016,12000000.0
2005-06-23 00:54:00,6.14006,6.14134,6.14,6.14134,12000000.0
2005-06-23 00:55:00,6.14167,6.14167,6.13981,6.14118,11000000.0
2005-06-23 00:56:00,6.14016,6.14142,6.13943,6.13958,14000000.0
2005-06-23 00:57:00,6.14025,6.14127,6.13981,6.13981,15000000.0
2005-06-23 00:58:00,6.14041,6.14107,6.13981,6.14004,9000000.0
2005-06-23 00:59:00,6.14099,6.14099,6.13852,6.13852,17000000.0
2005-06-23 01:00:00,6.13904,6.14084,6.13904,6.13907,12000000.0
2005-06-23 01:01:00,6.13914,6.14054,6.13914,6.13974,15000000.0
2005-06-23 01:02:00,6.13943,6.14161,6.13932,6.14161,10000000.0
2005-06-23 01:03:00,6.14131,6.14131,6.13964,6.14117,13000000.0
2005-06-23 01:04:00,6.1392,6.13992,6.13816,6.13823,13000000.0
2005-06-23 01:05:00,6.13828,6.14046,6.13813,6.14046,13000000.0
2005-06-23 01:06:00,6.13935,6.14016,6.13864,6.13979,12000000.0
2005-06-23 01:07:00,6.13984,6.14055,6.13879,6.14055,13000000.0
2005-06-23 01:08:00,6.1401,6.1401,6.13744,6.13744,15000000.0
2005-06-23 01:09:00,6.13761,6.13843,6.13663,6.13663,17000000.0
2005-06-23 01:10:00,6.138,6.13859,6.138,6.13859,10000000.0
2005-06-23 01:11:00,6.13818,6.13818,6.13694,6.13753,11000000.0
2005-06-23 01:12:00,6.13757,6.13766,6.13707,6.13737,10000000.0
2005-06-23 01:13:00,6.13755,6.13838,6.13699,6.13699,11000000.0
2005-06-23 01:14:00,6.13698,6.13786,6.1368,6.13786,13000000.0
2005-06-23 01:15:00,6.13703,6.13834,6.13661,6.13754,9000000.0
2005-06-23 01:16:00,6.13589,6.13709,6.13589,6.13701,12000000.0
2005-06-23 01:17:00,6.13714,6.13714,6.13564,6.13596,11000000.0
2005-06-23 01:18:00,6.13555,6.13758,6.13555,6.13691,12000000.0
2005-06-23 01:19:00,6.13772,6.13773,6.13595,6.13595,19000000.0
2005-06-23 01:20:00,6.13568,6.13783,6.13568,6.13783,11000000.0
2005-06-23 01:21:00,6.13766,6.13822,6.13669,6.13709,12000000.0
2005-06-23 01:22:00,6.1363,6.13756,6.13585,6.13655,9000000.0
2005-06-23 01:23:00,6.13589,6.13701,6.13523,6.13655,13000000.0
2005-06-23 01:24:00,6.13672,6.13677,6.13563,6.13629,14000000.0
2005-06-23 01:25:00,6.13644,6.13778,6.13599,6.13778,11000000.0
2005-06-23 01:26:00,6.13763,6.13763,6.13689,6.13701,10000000.0
2005-06-23 01:27:00,6.13635,6.13652,6.1351,6.13518,17000000.0
2005-06-23 01:28:00,6.13567,6.13724,6.13566,6.13569,13000000.0
2005-06-23 01:29:00,6.13589,6.13671,6.13541,6.1367,19000000.0
2005-06-23 01:30:00,6.13635,6.13635,6.13483,6.13517,15000000.0
2005-06-23 01:31:00,6.13509,6.13565,6.13457,6.13512,15000000.0
2005-06-23 01:32:00,6.13538,6.137,6.13527,6.13688,12000000.0
2005-06-23 01:33:00,6.13514,6.13621,6.13514,6.13552,8000000.0
2005-06-23 01:34:00,6.13556,6.13644,6.13448,6.13448,18000000.0
2005-06-23 01:35:00,6.13447,6.13566,6.13423,6.13492,12000000.0
2005-06-23 01:36:00,6.13507,6.13602,6.13451,6.13558,16000000.0
2005-06-23 01:37:00,6.13579,6.1364,6.13495,6.13588,15000000.0
2005-06-23 01:38:00,6.13569,6.13569,6.13442,6.13452,18000000.0
2005-06-23 01:39:00,6.13504,6.13566,6.13421,6.13421,10000000.0
2005-06-23 01:40:00,6.134,6.13539,6.13382,6.13382,11000000.0
2005-06-23 01:41:00,6.13478,6.13491,6.13404,6.13484,16000000.0
2005-06-23 01:42:00,6.13494,6.13531,6.13443,6.13496,14000000.0
2005-06-23 01:43:00,6.13514,6.13642,6.13446,6.13576,16000000.0
2005-06-23 01:44:00,6.13556,6.13561,6.13417,6.13417,15000000.0
2005-06-23 01:45:00,6.13459,6.13599,6.13459,6.13524,16000000.0
2005-06-23 01:46:00,6.13512,6.13596,6.13507,6.1355,9000000.0
2005-06-23 01:47:00,6.1359,6.13613,6.13453,6.13523,17000000.0
2005-06-23 01:48:00,6.13594,6.13618,6.13502,6.13519,16000000.0
2005-06-23 01:49:00,6.13531,6.13654,6.1342,6.13654,10000000.0
2005-06-23 01:50:00,6.13702,6.13702,6.13599,6.13621,11000000.0
2005-06-23 01:51:00,6.13613,6.1365,6.13569,6.13587,12000000.0
2005-06-23 01:52:00,6.1357,6.13645,6.13543,6.13595,12000000.0
2005-06-23 01:53:00,6.13559,6.13608,6.13444,6.13587,18000000.0
2005-06-23 01:54:00,6.13423,6.13497,6.13393,6.13421,14000000.0
2005-06-23 01:55:00,6.13449,6.13542,6.13395,6.13452,18000000.0
2005-06-23 01:56:00,6.13494,6.13503,6.13415,6.13442,8000000.0
2005-06-23 01:57:00,6.13432,6.13599,6.13432,6.13599,13000000.0
2005-06-23 01:58:00,6.13613,6.13613,6.13415,6.13523,11000000.0
2005-06-23 01:59:00,6.1354,6.13569,6.13492,6.13511,11000000.0
2005-06-23 02:00:00,6.13522,6.13593,6.13444,6.13515,16000000.0
2005-06-23 02:01:00,6.13472,6.13479,6.13262,6.13376,21000000.0
2005-06-23 02:02:00,6.13351,6.1336,6.13181,6.13313,10000000.0
2005-06-23 02:03:00,6.13179,6.13268,6.13153,6.13268,8000000.0
2005-06-23 02:04:00,6.13125,6.13213,6.13125,6.13154,14000000.0
2005-06-23 02:05:00,6.13134,6.13206,6.1301,6.13081,14000000.0
2005-06-23 02:06:00,6.13089,6.13182,6.12997,6.13182,15000000.0
2005-06-23 02:07:00,6.13112,6.13177,6.13051,6.1307,10000000.0
2005-06-23 02:08:00,6.13135,6.13173,6.13064,6.13106,16000000.0
2005-06-23 02:09:00,6.13115,6.13167,6.13081,6.13091,18000000.0
2005-06-23 02:10:00,6.12988,6.1316,6.12988,6.13003,16000000.0
2005-06-23 02:11:00,6.13038,6.13143,6.13036,6.13114,14000000.0
2005-06-23 02:12:00,6.13082,6.13118,6.13021,6.13069,10000000.0
2005-06-23 02:13:00,6.13021,6.13143,6.12996,6.1301,15000000.0
2005-06-23 02:14:00,6.13023,6.13076,6.12927,6.12927,19000000.0
2005-06-23 02:15:00,6.13076,6.13127,6.13031,6.13058,12000000.0
2005-06-23 02:16:00,6.13069,6.13184,6.13039,6.13112,18000000.0
2005-06-23 02:17:00,6.13039,6.13175,6.12995,6.12995,14000000.0
2005-06-23 02:18:00,6.12991,6.13211,6.12991,6.13108,12000000.0
2005-06-23 02:19:00,6.13203,6.13243,6.13103,6.13236,14000000.0
2005-06-23 02:20:00,6.132,6.13254,6.13161,6.13246,13000000.0
2005-06-23 02:21:00,6.1326,6.13291,6.13212,6.13272,15000000.0
2005-06-23 02:22:00,6.13287,6.13387,6.13267,6.13295,13000000.0
2005-06-23 02:23:00,6.13268,6.13328,6.13227,6.13232,16000000.0
2005-06-23 02:24:00,6.13223,6.13406,6.13223,6.13299,17000000.0
2005-06-23 02:25:00,6.13339,6.13391,6.13319,6.13319,10000000.0
2005-06-23 02:26:00,6.13263,6.13348,6.13188,6.13259,13000000.0
2005-06-23 02:27:00,6.13268,6.13268,6.13117,6.13117,7000000.0
2005-06-23 02:28:00,6.13143,6.13357,6.13143,6.13235,9000000.0
2005-06-23 02:29:00,6.13292,6.13418,6.1318,6.13418,20000000.0
2005-06-23 02:30:00,6.13348,6.13348,6.13216,6.13216,11000000.0
2005-06-23 02:31:00,6.13181,6.13181,6.13104,6.13123,9000000.0
2005-06-23 02:32:00,6.13121,6.13222,6.12992,6.12992,13000000.0
2005-06-23 02:33:00,6.13115,6.13192,6.12974,6.1311,14000000.0
2005-06-23 02:34:00,6.13123,6.13337,6.1312,6.13248,17000000.0
2005-06-23 02:35:00,6.13166,6.13178,6.13045,6.13086,15000000.0
2005-06-23 02:36:00,6.13083,6.13377,6.13069,6.13377,14000000.0
2005-06-23 02:37:00,6.13213,6.13301,6.13175,6.13204,13000000.0
2005-06-23 02:38:00,6.13248,6.13336,6.13166,6.13336,14000000.0
2005-06-23 02:39:00,6.13281,6.13356,6.1313,6.13172,15000000.0
2005-06-23 02:40:00,6.13123,6.13205,6.12962,6.12987,12000000.0
2005-06-23 02:41:00,6.13055,6.13137,6.12999,6.13116,13000000.0
2005-06-23 02:42:00,6.13151,6.13183,6.13028,6.13183,16000000.0
2005-06-23 02:43:00,6.13191,6.13193,6.13018,6.13067,18000000.0
2005-06-23 02:44:00,6.13084,6.13143,6.13022,6.13061,10000000.0
2005-06-23 02:45:00,6.13115,6.13185,6.13007,6.13007,14000000.0
2005-06-23 02:46:00,6.13115,6.13161,6.1303,6.13139,18000000.0
2005-06-23 02:47:00,6.1314,6.13236,6.13091,6.13149,17000000.0
2005-06-23 02:48:00,6.13179,6.13219,6.13042,6.13042,7000000.0
2005-06-23 02:49:00,6.13083,6.1321,6.13055,6.13129,13000000.0
2005-06-23 02:50:00,6.13077,6.13192,6.13059,6.1308,14000000.0
2005-06-23 02:51:00,6.13099,6.13262,6.13099,6.13262,15000000.0
2005-06-23 02:52:00,6.13234,6.13234,6.13041,6.13041,15000000.0
2005-06-23 02:53:00,6.13075,6.13144,6.13009,6.13024,9000000.0
2005-06-23 02:54:00,6.12978,6.13021,6.12934,6.12948,13000000.0
2005-06-23 02:55:00,6.13107,6.1313,6.12995,6.13087,11000000.0
2005-06-23 02:56:00,6.13002,6.13156,6.1298,6.1298,18000000.0
2005-06-23 02:57:00,6.13075,6.13187,6.13038,6.13187,13000000.0
2005-06-23 02:58:00,6.13206,6.13225,6.13128,6.13128,9000000.0
2005-06-23 02:59:00,6.13127,6.13195,6.13047,6.13133,14000000.0
2005-06-23 03:00:00,6.13139,6.13203,6.13053,6.13134,11000000.0
2005-06-23 03:01:00,6.13132,6.13197,6.13051,6.1314,11000000.0
2005-06-23 03:02:00,6.13113,6.13147,6.13062,6.13147,11000000.0
2005-06-23 03:03:00,6.13162,6.13285,6.1311,6.13157,23000000.0
2005-06-23 03:04:00,6.13141,6.13223,6.13072,6.1312,11000000.0
2005-06-23 03:05:00,6.13086,6.13182,6.1304,6.13182,17000000.0
2005-06-23 03:06:00,6.13212,6.13212,6.13013,6.13108,9000000.0
2005-06-23 03:07:00,6.12978,6.13206,6.12978,6.1307,15000000.0
2005-06-23 03:08:00,6.13113,6.13234,6.13113,6.13167,12000000.0
2005-06-23 03:09:00,6.13082,6.13211,6.13082,6.13211,15000000.0
2005-06-23 03:10:00,6.13221,6.13241,6.13117,6.13161,19000000.0
2005-06-23 03:11:00,6.13073,6.13228,6.13065,6.1313,15000000.0
2005-06-23 03:12:00,6.1311,6.13158,6.13002,6.13097,18000000.0
2005-06-23 03:13:00,6.13079,6.13126,6.13008,6.13126,18000000.0
2005-06-23 03:14:00,6.13157,6.13209,6.12984,6.13102,10000000.0
2005-06-23 03:15:00,6.13041,6.13132,6.12993,6.12993,7000000.0
2005-06-23 03:16:00,6.13063,6.13249,6.13055,6.13055,8000000.0
2005-06-23 03:17:00,6.13018,6.13047,6.12961,6.13001,10000000.0
2005-06-23 03:18:00,6.13016,6.13016,6.12845,6.12939,15000000.0
2005-06-23 03:19:00,6.13082,6.13264,6.13022,6.13264,10000000.0
2005-06-23 03:20:00,6.13206,6.13341,6.13095,6.13237,16000000.0
2005-06-23 03:21:00,6.13326,6.13416,6.13262,6.13385,11000000.0
2005-06-23 03:22:00,6.13373,6.13373,6.13194,6.13194,10000000.0
2005-06-23 03:23:00,6.1316,6.13488,6.1316,6.13488,12000000.0
2005-06-23 03:24:00,6.13369,6.13414,6.13324,6.13349,13000000.0
2005-06-23 03:25:00,6.13534,6.1355,6.13427,6.13506,11000000.0
2005-06-23 03:26:00,6.13509,6.13575,6.13342,6.13342,13000000.0
2005-06-23 03:27:00,6.13379,6.13499,6.13379,6.13499,14000000.0
2005-06-23 03:28:00,6.13404,6.13567,6.1337,6.13453,18000000.0
2005-06-23 03:29:00,6.13444,6.13482,6.13357,6.13407,15000000.0
2005-06-23 03:30:00,6.13417,6.13467,6.13372,6.13452,10000000.0
2005-06-23 03:31:00,6.1329,6.13356,6.13085,6.13323,13000000.0
2005-06-23 03:32:00,6.133,6.133,6.1311,6.13195,16000000.0
2005-06-23 03:33:00,6.13073,6.13434,6.13073,6.13434,13000000.0
2005-06-23 03:34:00,6.13408,6.1351,6.13351,6.13441,16000000.0
2005-06-23 03:35:00,6.13331,6.13409,6.13316,6.13352,10000000.0
2005-06-23 03:36:00,6.13224,6.13478,6.13224,6.13466,11000000.0
2005-06-23 03:37:00,6.13466,6.1352,6.13369,6.13409,13000000.0
2005-06-23 03:38:00,6.13473,6.1356,6.134,6.13441,13000000.0
2005-06-23 03:39:00,6.13472,6.13619,6.13472,6.13524,13000000.0
2005-06-23 03:40:00,6.1353,6.13631,6.1353,6.13603,12000000.0
2005-06-23 03:41:00,6.13634,6.13703,6.13589,6.13623,16000000.0
2005-06-23 03:42:00,6.13669,6.13826,6.13617,6.13779,21000000.0
2005-06-23 03:43:00,6.13693,6.13764,6.13604,6.13724,18000000.0
2005-06-23 03:44:00,6.13688,6.13688,6.13523,6.13607,15000000.0
2005-06-23 03:45:00,6.13583,6.13682,6.13583,6.13595,9000000.0
2005-06-23 03:46:00,6.13693,6.13704,6.13569,6.13569,8000000.0
2005-06-23 03:47:00,6.13612,6.13628,6.13517,6.13517,11000000.0
2005-06-23 03:48:00,6.13456,6.13545,6.13449,6.13543,9000000.0
2005-06-23 03:49:00,6.13479,6.13643,6.13467,6.13643,16000000.0
2005-06-23 03:50:00,6.1367,6.13688,6.13627,6.13688,19000000.0
2005-06-23 03:51:00,6.137,6.137,6.13679,6.1369,9000000.0
2005-06-23 03:52:00,6.13625,6.13661,6.13479,6.13593,19000000.0
2005-06-23 03:53:00,6.13546,6.13605,6.13483,6.13507,10000000.0
2005-06-23 03:54:00,6.13549,6.13681,6.13481,6.13681,17000000.0
2005-06-23 03:55:00,6.13678,6.13678,6.13559,6.1365,16000000.0
2005-06-23 03:56:00,6.13677,6.13686,6.13514,6.13514,7000000.0
2005-06-23 03:57:00,6.13496,6.13564,6.13417,6.13448,11000000.0
2005-06-23 03:58:00,6.13485,6.13553,6.13432,6.13477,12000000.0
2005-06-23 03:59:00,6.13496,6.13561,6.13419,6.13463,17000000.0
2005-06-23 04:00:00,6.13545,6.1355,6.13417,6.13451,12000000.0
2005-06-23 04:01:00,6.13441,6.13485,6.13311,6.13373,16000000.0
2005-06-23 04:02:00,6.13312,6.13396,6.13251,6.13252,14000000.0
2005-06-23 04:03:00,6.1324,6.13324,6.13204,6.13282,12000000.0
2005-06-23 04:04:00,6.13283,6.13399,6.13245,6.13309,16000000.0
2005-06-23 04:05:00,6.13344,6.13397,6.13163,6.13303,13000000.0
2005-06-23 04:06:00,6.13405,6.13405,6.132,6.13305,16000000.0
2005-06-23 04:07:00,6.13247,6.13382,6.1324,6.13348,13000000.0
2005-06-23 04:08:00,6.13301,6.13449,6.13278,6.13337,14000000.0
2005-06-23 04:09:00,6.13462,6.13463,6.13326,6.13326,10000000.0
2005-06-23 04:10:00,6.13432,6.13504,6.13374,6.13504,12000000.0
2005-06-23 04:11:00,6.13515,6.13563,6.13431,6.13468,14000000.0
2005-06-23 04:12:00,6.13385,6.13525,6.13356,6.13356,19000000.0
2005-06-23 04:13:00,6.13427,6.1351,6.13329,6.13404,20000000.0
2005-06-23 04:14:00,6.13453,6.13547,6.13407,6.13527,12000000.0
2005-06-23 04:15:00,6.13358,6.13473,6.13345,6.13424,8000000.0
2005-06-23 04:16:00,6.13391,6.13465,6.13363,6.13406,13000000.0
2005-06-23 04:17:00,6.13364,6.13396,6.13267,6.13368,15000000.0
2005-06-23 04:18:00,6.13394,6.13464,6.13351,6.13464,9000000.0
2005-06-23 04:19:00,6.13464,6.13464,6.13304,6.13314,12000000.0
2005-06-23 04:20:00,6.1325,6.1341,6.1325,6.13361,9000000.0
2005-06-23 04:21:00,6.13402,6.13441,6.13293,6.13441,17000000.0
2005-06-23 04:22:00,6.1341,6.1341,6.13302,6.13302,14000000.0
2005-06-23 04:23:00,6.13327,6.13421,6.1323,6.1323,10000000.0
2005-06-23 04:24:00,6.13288,6.13451,6.13288,6.13364,12000000.0
2005-06-23 04:25:00,6.13343,6.13359,6.133,6.133,10000000.0
2005-06-23 04:26:00,6.13274,6.1341,6.13248,6.1341,7000000.0
2005-06-23 04:27:00,6.13382,6.13428,6.1334,6.13346,15000000.0
2005-06-23 04:28:00,6.13374,6.13472,6.13374,6.13472,7000000.0
2005-06-23 04:29:00,6.13472,6.13472,6.13314,6.13314,14000000.0
2005-06-23 04:30:00,6.13321,6.13381,6.13304,6.13327,11000000.0
2005-06-23 04:31:00,6.13459,6.13465,6.13261,6.13339,15000000.0
2005-06-23 04:32:00,6.13328,6.13423,6.13298,6.1342,17000000.0
2005-06-23 04:33:00,6.13423,6.13455,6.13361,6.13429,14000000.0
2005-06-23 04:34:00,6.13324,6.13571,6.13324,6.13571,9000000.0
2005-06-23 04:35:00,6.13598,6.13601,6.13568,6.13568,12000000.0
2005-06-23 04:36:00,6.1348,6.1348,6.13392,6.13412,12000000.0
2005-06-23 04:37:00,6.13415,6.13446,6.13318,6.13318,12000000.0
2005-06-23 04:38:00,6.13355,6.1355,6.13355,6.13538,11000000.0
2005-06-23 04:39:00,6.13577,6.13577,6.13419,6.13419,17000000.0
2005-06-23 04:40:00,6.13419,6.13446,6.13354,6.13408,9000000.0
2005-06-23 04:41:00,6.13472,6.13496,6.13399,6.13399,10000000.0
2005-06-23 04:42:00,6.13387,6.13519,6.13306,6.13306,8000000.0
2005-06-23 04:43:00,6.13307,6.13459,6.13277,6.13457,18000000.0
2005-06-23 04:44:00,6.13469,6.13476,6.13314,6.13338,9000000.0
2005-06-23 04:45:00,6.13342,6.13516,6.13342,6.13516,9000000.0
2005-06-23 04:46:00,6.13522,6.13522,6.13369,6.13455,16000000.0
2005-06-23 04:47:00,6.13455,6.13474,6.13369,6.13474,12000000.0
2005-06-23 04:48:00,6.13483,6.13526,6.13404,6.13404,10000000.0
2005-06-23 04:49:00,6.13305,6.13343,6.13277,6.13343,16000000.0
2005-06-23 04:50:00,6.13342,6.13354,6.13278,6.13315,16000000.0
2005-06-23 04:51:00,6.13361,6.13449,6.13358,6.13403,20000000.0
2005-06-23 04:52:00,6.13381,6.13464,6.13348,6.13464,13000000.0
2005-06-23 04:53:00,6.13486,6.13486,6.13361,6.13412,11000000.0
2005-06-23 04:54:00,6.13417,6.13477,6.1336,6.13459,11000000.0
2005-06-23 04:55:00,6.13437,6.13557,6.13338,6.13557,12000000.0
2005-06-23 04:56:00,6.13605,6.13605,6.13488,6.13564,16000000.0
2005-06-23 04:57:00,6.13604,6.13608,6.13593,6.136,7000000.0
2005-06-23 04:58:00,6.13495,6.13517,6.13372,6.13415,13000000.0
2005-06-23 04:59:00,6.13399,6.13518,6.13397,6.13506,17000000.0
2005-06-23 05:00:00,6.13469,6.13477,6.13382,6.13419,10000000.0
2005-06-23 05:01:00,6.13414,6.13482,6.13283,6.13439,13000000.0
2005-06-23 05:02:00,6.13416,6.13434,6.13387,6.13428,18000000.0
2005-06-23 05:03:00,6.134,6.13508,6.13363,6.13372,9000000.0
2005-06-23 05:04:00,6.13359,6.13481,6.13332,6.13433,12000000.0
2005-06-23 05:05:00,6.13443,6.13594,6.1344,6.13581,10000000.0
2005-06-23 05:06:00,6.13584,6.13606,6.13564,6.13594,20000000.0
2005-06-23 05:07:00,6.1357,6.13588,6.13478,6.13588,10000000.0
2005-06-23 05:08:00,6.13421,6.1356,6.13388,6.1356,17000000.0
2005-06-23 05:09:00,6.13572,6.1359,6.13477,6.13477,15000000.0
2005-06-23 05:10:00,6.13565,6.13565,6.13448,6.13448,10000000.0
2005-06-23 05:11:00,6.1352,6.13529,6.1339,6.13477,16000000.0
2005-06-23 05:12:00,6.13483,6.13714,6.13483,6.13675,7000000.0
2005-06-23 05:13:00,6.13807,6.13807,6.13587,6.13721,12000000.0
2005-06-23 05:14:00,6.13726,6.13787,6.13657,6.13657,14000000.0
2005-06-23 05:15:00,6.1367,6.13837,6.1367,6.13757,16000000.0
2005-06-23 05:16:00,6.13682,6.13726,6.1362,6.13621,15000000.0
2005-06-23 05:17:00,6.13672,6.13745,6.13596,6.13665,10000000.0
2005-06-23 05:18:00,6.13617,6.13703,6.13489,6.13703,13000000.0
2005-06-23 05:19:00,6.13596,6.13657,6.13527,6.13578,13000000.0
2005-06-23 05:20:00,6.13602,6.13796,6.13568,6.13695,20000000.0
2005-06-23 05:21:00,6.13676,6.13753,6.13572,6.13753,9000000.0
2005-06-23 05:22:00,6.13746,6.13804,6.13667,6.1368,17000000.0
2005-06-23 05:23:00,6.13688,6.13897,6.13688,6.13897,14000000.0
2005-06-23 05:24:00,6.13739,6.13833,6.13624,6.13624,19000000.0
2005-06-23 05:25:00,6.13598,6.13719,6.13598,6.13657,13000000.0
2005-06-23 05:26:00,6.13597,6.13673,6.13575,6.13665,13000000.0
2005-06-23 05:27:00,6.13856,6.13856,6.13565,6.13565,13000000.0
2005-06-23 05:28:00,6.13546,6.13702,6.13537,6.13561,10000000.0
2005-06-23 05:29:00,6.13526,6.13712,6.13498,6.13558,17000000.0
2005-06-23 05:30:00,6.13508,6.13641,6.13508,6.13641,21000000.0
2005-06-23 05:31:00,6.13604,6.13751,6.13604,6.13671,13000000.0
2005-06-23 05:32:00,6.13636,6.13709,6.13575,6.13657,16000000.0
2005-06-23 05:33:00,6.13619,6.13749,6.13601,6.13732,13000000.0
2005-06-23 05:34:00,6.13603,6.13754,6.13561,6.13667,13000000.0
2005-06-23 05:35:00,6.13656,6.13756,6.13634,6.13665,14000000.0
2005-06-23 05:36:00,6.13664,6.13731,6.136,6.13661,18000000.0
2005-06-23 05:37:00,6.13544,6.13697,6.13544,6.1361,12000000.0
2005-06-23 05:38:00,6.13604,6.13661,6.13491,6.13589,13000000.0
2005-06-23 05:39:00,6.1361,6.13711,6.1351,6.13579,21000000.0
2005-06-23 05:40:00,6.13579,6.13725,6.13566,6.13626,14000000.0
2005-06-23 05:41:00,6.13605,6.13746,6.13605,6.13746,13000000.0
2005-06-23 05:42:00,6.1361,6.13644,6.13483,6.13483,8000000.0
2005-06-23 05:43:00,6.13599,6.13727,6.13514,6.13681,13000000.0
2005-06-23 05:44:00,6.13752,6.13761,6.13623,6.13661,13000000.0
2005-06-23 05:45:00,6.13728,6.13829,6.13706,6.13818,24000000.0
2005-06-23 05:46:00,6.13865,6.1387,6.13844,6.13858,14000000.0
2005-06-23 05:47:00,6.13857,6.1387,6.13845,6.1387,11000000.0
2005-06-23 05:48:00,6.13828,6.13828,6.13592,6.13728,18000000.0
2005-06-23 05:49:00,6.13658,6.13821,6.13627,6.13733,10000000.0
2005-06-23 05:50:00,6.13643,6.13696,6.13572,6.13696,10000000.0
2005-06-23 05:51:00,6.13757,6.13757,6.13666,6.13666,11000000.0
2005-06-23 05:52:00,6.1362,6.13789,6.13579,6.13781,19000000.0
2005-06-23 05:53:00,6.13836,6.13866,6.13691,6.13773,15000000.0
2005-06-23 05:54:00,6.13736,6.13772,6.13686,6.13754,7000000.0
2005-06-23 05:55:00,6.13658,6.13742,6.13603,6.13737,12000000.0
2005-06-23 05:56:00,6.13782,6.13813,6.13667,6.13708,16000000.0
2005-06-23 05:57:00,6.13613,6.13753,6.13572,6.13753,11000000.0
2005-06-23 05:58:00,6.13665,6.13783,6.13627,6.13783,22000000.0
2005-06-23 05:59:00,6.13705,6.1376,6.13628,6.13752,9000000.0
2005-06-23 06:00:00,6.13768,6.13768,6.13582,6.13646,17000000.0
2005-06-23 06:01:00,6.13729,6.13748,6.1362,6.1366,18000000.0
2005-06-23 06:02:00,6.13684,6.13806,6.13634,6.13638,18000000.0
2005-06-23 06:03:00,6.1365,6.13754,6.13626,6.13626,16000000.0
2005-06-23 06:04:00,6.13608,6.13664,6.13572,6.13572,8000000.0
2005-06-23 06:05:00,6.13608,6.13766,6.13608,6.13766,10000000.0
2005-06-23 06:06:00,6.13775,6.13775,6.13514,6.13523,27000000.0
2005-06-23 06:07:00,6.13486,6.13609,6.13486,6.1356,17000000.0
2005-06-23 06:08:00,6.13635,6.137,6.13474,6.13474,14000000.0
2005-06-23 06:09:00,6.13486,6.13687,6.13486,6.13687,13000000.0
2005-06-23 06:10:00,6.1373,6.13765,6.1373,6.13757,14000000.0
2005-06-23 06:11:00,6.13747,6.13763,6.13728,6.13742,16000000.0
2005-06-23 06:12:00,6.13746,6.13761,6.1372,6.13733,17000000.0
2005-06-23 06:13:00,6.13682,6.13682,6.13457,6.13552,14000000.0
2005-06-23 06:14:00,6.13526,6.13618,6.13433,6.13538,12000000.0
2005-06-23 06:15:00,6.13498,6.13606,6.13465,6.13515,13000000.0
2005-06-23 06:16:00,6.1349,6.13596,6.13469,6.13506,14000000.0
2005-06-23 06:17:00,6.135,6.13548,6.13465,6.13516,11000000.0
2005-06-23 06:18:00,6.13546,6.13615,6.13492,6.13559,12000000.0
2005-06-23 06:19:00,6.13543,6.13605,6.13408,6.13408,19000000.0
2005-06-23 06:20:00,6.1341,6.13616,6.1341,6.13616,11000000.0
2005-06-23 06:21:00,6.13624,6.13633,6.13439,6.13603,9000000.0
2005-06-23 06:22:00,6.13633,6.13633,6.13451,6.13451,22000000.0
2005-06-23 06:23:00,6.13462,6.1358,6.13458,6.13458,18000000.0
2005-06-23 06:24:00,6.13388,6.13458,6.13379,6.13417,8000000.0
2005-06-23 06:25:00,6.13457,6.13608,6.13457,6.13489,9000000.0
2005-06-23 06:26:00,6.13408,6.13507,6.13407,6.13497,13000000.0
2005-06-23 06:27:00,6.134,6.13523,6.134,6.13411,15000000.0
2005-06-23 06:28:00,6.13409,6.13608,6.13409,6.13518,18000000.0
2005-06-23 06:29:00,6.1358,6.13608,6.13441,6.13496,16000000.0
2005-06-23 06:30:00,6.13538,6.13568,6.13442,6.13568,10000000.0
2005-06-23 06:31:00,6.13568,6.13719,6.13563,6.13719,13000000.0
2005-06-23 06:32:00,6.13719,6.13719,6.13616,6.13682,10000000.0
2005-06-23 06:33:00,6.13748,6.13748,6.13565,6.13565,10000000.0
2005-06-23 06:34:00,6.1354,6.13694,6.1354,6.1354,15000000.0
2005-06-23 06:35:00,6.13513,6.13643,6.13505,6.13505,13000000.0
2005-06-23 06:36:00,6.13475,6.13683,6.13475,6.13604,23000000.0
2005-06-23 06:37:00,6.13609,6.13652,6.13551,6.13598,11000000.0
2005-06-23 06:38:00,6.13547,6.1371,6.13505,6.1371,17000000.0
2005-06-23 06:39:00,6.13696,6.13727,6.13603,6.1366,8000000.0
2005-06-23 06:40:00,6.13602,6.13675,6.13556,6.13556,15000000.0
2005-06-23 06:41:00,6.13516,6.1376,6.13516,6.1376,15000000.0
2005-06-23 06:42:00,6.13714,6.13765,6.13622,6.1368,16000000.0
2005-06-23 06:43:00,6.1371,6.13882,6.1371,6.13791,12000000.0
2005-06-23 06:44:00,6.13916,6.13916,6.13742,6.13814,13000000.0
2005-06-23 06:45:00,6.13822,6.13858,6.13737,6.1377,14000000.0
2005-06-23 06:46:00,6.13762,6.13791,6.13694,6.13781,12000000.0
2005-06-23 06:47:00,6.13824,6.13834,6.13692,6.13731,11000000.0
2005-06-23 06:48:00,6.13744,6.13764,6.13615,6.13615,15000000.0
2005-06-23 06:49:00,6.13688,6.13751,6.13571,6.13671,17000000.0
2005-06-23 06:50:00,6.13679,6.13763,6.13611,6.13676,13000000.0
2005-06-23 06:51:00,6.13709,6.13828,6.13709,6.13787,8000000.0
2005-06-23 06:52:00,6.13781,6.1382,6.13672,6.13672,14000000.0
2005-06-23 06:53:00,6.13752,6.13824,6.13681,6.13681,13000000.0
2005-06-23 06:54:00,6.13623,6.13681,6.13571,6.13681,8000000.0
2005-06-23 06:55:00,6.137,6.13741,6.13618,6.13618,10000000.0
2005-06-23 06:56:00,6.13605,6.13684,6.13599,6.1366,11000000.0
2005-06-23 06:57:00,6.13647,6.13716,6.13554,6.13612,17000000.0
2005-06-23 06:58:00,6.1366,6.13777,6.13645,6.13777,12000000.0
2005-06-23 06:59:00,6.13637,6.13809,6.13637,6.1374,14000000.0
2005-06-23 07:00:00,6.13733,6.1385,6.13702,6.13809,11000000.0
2005-06-23 07:01:00,6.13813,6.13863,6.1379,6.13833,10000000.0
2005-06-23 07:02:00,6.139,6.13982,6.13804,6.13833,14000000.0
2005-06-23 07:03:00,6.13822,6.13911,6.13803,6.13868,7000000.0
2005-06-23 07:04:00,6.13941,6.14052,6.13811,6.1401,16000000.0
2005-06-23 07:05:00,6.14037,6.14044,6.13926,6.13969,15000000.0
2005-06-23 07:06:00,6.13986,6.14036,6.13892,6.13937,16000000.0
2005-06-23 07:07:00,6.13973,6.14035,6.13885,6.13973,12000000.0
2005-06-23 07:08:00,6.13948,6.14022,6.13888,6.1395,8000000.0
2005-06-23 07:09:00,6.13977,6.14004,6.13896,6.13897,8000000.0
2005-06-23 07:10:00,6.14024,6.14024,6.13847,6.13937,16000000.0
2005-06-23 07:11:00,6.13977,6.14003,6.13953,6.13979,17000000.0
2005-06-23 07:12:00,6.13998,6.14105,6.13951,6.14014,20000000.0
2005-06-23 07:13:00,6.1401,6.14158,6.13978,6.14081,18000000.0
2005-06-23 07:14:00,6.14291,6.14296,6.14101,6.14114,11000000.0
2005-06-23 07:15:00,6.14103,6.14205,6.14002,6.14132,18000000.0
2005-06-23 07:16:00,6.14139,6.14256,6.14075,6.14189,18000000.0
2005-06-23 07:17:00,6.14145,6.14178,6.13959,6.14076,12000000.0
2005-06-23 07:18:00,6.14159,6.1417,6.14013,6.14061,18000000.0
2005-06-23 07:19:00,6.13993,6.14103,6.1398,6.14065,14000000.0
2005-06-23 07:20:00,6.14094,6.1421,6.14084,6.14084,18000000.0
2005-06-23 07:21:00,6.14064,6.14178,6.14061,6.14094,13000000.0
2005-06-23 07:22:00,6.14096,6.14192,6.14075,6.14114,14000000.0
2005-06-23 07:23:00,6.14133,6.14209,6.14099,6.14099,15000000.0
2005-06-23 07:24:00,6.14075,6.14149,6.14015,6.14077,16000000.0
2005-06-23 07:25:00,6.14091,6.14223,6.14059,6.14101,15000000.0
2005-06-23 07:26:00,6.14131,6.14201,6.14052,6.14115,13000000.0
2005-06-23 07:27:00,6.14143,6.14199,6.14071,6.14083,12000000.0
2005-06-23 07:28:00,6.14129,6.14218,6.14071,6.141,22000000.0
2005-06-23 07:29:00,6.14055,6.14177,6.14039,6.14064,16000000.0
2005-06-23 07:30:00,6.14133,6.14133,6.13996,6.14083,14000000.0
2005-06-23 07:31:00,6.14082,6.14125,6.13995,6.14022,13000000.0
2005-06-23 07:32:00,6.14078,6.14154,6.14047,6.14154,9000000.0
2005-06-23 07:33:00,6.14138,6.14139,6.14058,6.14068,7000000.0
2005-06-23 07:34:00,6.14026,6.14144,6.14026,6.14144,18000000.0
2005-06-23 07:35:00,6.14145,6.14145,6.14036,6.1411,9000000.0
2005-06-23 07:36:00,6.14102,6.14197,6.14079,6.14197,13000000.0
2005-06-23 07:37:00,6.14162,6.14162,6.14029,6.14032,11000000.0
2005-06-23 07:38:00,6.1416,6.14178,6.1406,6.14141,11000000.0
2005-06-23 07:39:00,6.14178,6.14184,6.13998,6.14123,19000000.0
2005-06-23 07:40:00,6.14076,6.14108,6.14009,6.14009,11000000.0
2005-06-23 07:41:00,6.14008,6.14178,6.14005,6.14178,7000000.0
2005-06-23 07:42:00,6.14089,6.14184,6.13999,6.14072,13000000.0
2005-06-23 07:43:00,6.14105,6.14228,6.14064,6.14104,14000000.0
2005-06-23 07:44:00,6.14216,6.14216,6.14141,6.14184,10000000.0
2005-06-23 07:45:00,6.14195,6.14229,6.14091,6.14229,8000000.0
2005-06-23 07:46:00,6.14185,6.14195,6.14097,6.14151,13000000.0
2005-06-23 07:47:00,6.1422,6.1429,6.14127,6.14196,15000000.0
2005-06-23 07:48:00,6.14292,6.14445,6.14271,6.14271,13000000.0
2005-06-23 07:49:00,6.14305,6.14389,6.14253,6.14256,10000000.0
2005-06-23 07:50:00,6.14327,6.1446,6.14268,6.14341,17000000.0
2005-06-23 07:51:00,6.14365,6.14458,6.14274,6.14364,16000000.0
2005-06-23 07:52:00,6.14345,6.14383,6.14231,6.14328,13000000.0
2005-06-23 07:53:00,6.14119,6.14279,6.14102,6.14247,10000000.0
2005-06-23 07:54:00,6.14228,6.14231,6.14156,6.14161,11000000.0
2005-06-23 07:55:00,6.14218,6.14286,6.14082,6.14172,12000000.0
2005-06-23 07:56:00,6.1438,6.14438,6.14257,6.14335,13000000.0
2005-06-23 07:57:00,6.14387,6.14499,6.14374,6.14496,8000000.0
2005-06-23 07:58:00,6.14581,6.14581,6.14359,6.14391,14000000.0
2005-06-23 07:59:00,6.14379,6.14503,6.14212,6.14448,15000000.0
2005-06-23 08:00:00,6.14437,6.14522,6.14363,6.14405,10000000.0
2005-06-23 08:01:00,6.14388,6.14475,6.14353,6.14388,13000000.0
2005-06-23 08:02:00,6.14309,6.14532,6.14309,6.14504,14000000.0
2005-06-23 08:03:00,6.14534,6.14633,6.14492,6.14526,12000000.0
2005-06-23 08:04:00,6.14578,6.14681,6.14465,6.14481,16000000.0
2005-06-23 08:05:00,6.14458,6.14567,6.14428,6.14439,14000000.0
2005-06-23 08:06:00,6.1463,6.1463,6.14421,6.14527,19000000.0
2005-06-23 08:07:00,6.14553,6.14685,6.14522,6.14598,19000000.0
2005-06-23 08:08:00,6.1462,6.14688,6.14497,6.14679,11000000.0
2005-06-23 08:09:00,6.1461,6.1461,6.14463,6.14463,10000000.0
2005-06-23 08:10:00,6.14516,6.14592,6.14432,6.14432,16000000.0
2005-06-23 08:11:00,6.14601,6.14648,6.14424,6.14494,9000000.0
2005-06-23 08:12:00,6.14439,6.14496,6.14362,6.14397,10000000.0
2005-06-23 08:13:00,6.14355,6.14468,6.14341,6.14397,11000000.0
2005-06-23 08:14:00,6.14467,6.14467,6.14279,6.14432,12000000.0
2005-06-23 08:15:00,6.14412,6.14412,6.14151,6.1418,15000000.0
2005-06-23 08:16:00,6.14114,6.1429,6.14114,6.14227,14000000.0
2005-06-23 08:17:00,6.14205,6.14296,6.14163,6.14296,10000000.0
2005-06-23 08:18:00,6.14257,6.14257,6.14119,6.14183,9000000.0
2005-06-23 08:19:00,6.14157,6.14363,6.14157,6.14363,11000000.0
2005-06-23 08:20:00,6.14432,6.14432,6.14308,6.14366,11000000.0
2005-06-23 08:21:00,6.14357,6.14385,6.14241,6.14313,20000000.0
2005-06-23 08:22:00,6.1422,6.14269,6.141,6.14269,8000000.0
2005-06-23 08:23:00,6.14236,6.14305,6.14112,6.1422,12000000.0
2005-06-23 08:24:00,6.14245,6.14245,6.14105,6.14171,13000000.0
2005-06-23 08:25:00,6.14072,6.14189,6.14002,6.14108,12000000.0
2005-06-23 08:26:00,6.1409,6.14233,6.14083,6.14218,13000000.0
2005-06-23 08:27:00,6.14209,6.14234,6.14112,6.14112,11000000.0
2005-06-23 08:28:00,6.1411,6.14223,6.1411,6.1421,8000000.0
2005-06-23 08:29:00,6.14215,6.1429,6.14087,6.14236,12000000.0
2005-06-23 08:30:00,6.14167,6.14285,6.14132,6.14285,11000000.0
2005-06-23 08:31:00,6.14279,6.14279,6.14141,6.14273,10000000.0
2005-06-23 08:32:00,6.1428,6.14348,6.14158,6.14348,13000000.0
2005-06-23 08:33:00,6.14374,6.14374,6.1415,6.14228,11000000.0
2005-06-23 08:34:00,6.14258,6.14258,6.14011,6.14157,17000000.0
2005-06-23 08:35:00,6.14128,6.14233,6.14084,6.14084,11000000.0
2005-06-23 08:36:00,6.14079,6.14219,6.14079,6.1416,10000000.0
2005-06-23 08:37:00,6.14193,6.14193,6.14019,6.14118,9000000.0
2005-06-23 08:38:00,6.14029,6.14044,6.13899,6.14044,18000000.0
2005-06-23 08:39:00,6.14046,6.14046,6.13736,6.13736,8000000.0
2005-06-23 08:40:00,6.13658,6.13931,6.13636,6.13759,7000000.0
2005-06-23 08:41:00,6.13698,6.13845,6.1363,6.13761,16000000.0
2005-06-23 08:42:00,6.13837,6.13884,6.13762,6.13884,14000000.0
2005-06-23 08:43:00,6.13836,6.1392,6.1372,6.1377,12000000.0
2005-06-23 08:44:00,6.13721,6.13868,6.13625,6.13825,9000000.0
2005-06-23 08:45:00,6.13947,6.13947,6.13799,6.1387,18000000.0
2005-06-23 08:46:00,6.13862,6.14018,6.13862,6.14018,14000000.0
2005-06-23 08:47:00,6.1406,6.1408,6.13859,6.1408,18000000.0
2005-06-23 08:48:00,6.13991,6.14071,6.13912,6.14065,12000000.0
2005-06-23 08:49:00,6.14135,6.14252,6.13981,6.14206,14000000.0
2005-06-23 08:50:00,6.14365,6.14435,6.14287,6.14387,16000000.0
2005-06-23 08:51:00,6.1437,6.14412,6.14273,6.14409,21000000.0
2005-06-23 08:52:00,6.14293,6.14358,6.14109,6.14231,20000000.0
2005-06-23 08:53:00,6.14349,6.14439,6.14298,6.14415,7000000.0
2005-06-23 08:54:00,6.14397,6.14502,6.14315,6.14444,17000000.0
2005-06-23 08:55:00,6.14245,6.14279,6.14135,6.14258,12000000.0
2005-06-23 08:56:00,6.14215,6.14215,6.14051,6.14187,17000000.0
2005-06-23 08:57:00,6.142,6.14313,6.14122,6.142,16000000.0
2005-06-23 08:58:00,6.14043,6.14227,6.14011,6.14133,12000000.0
2005-06-23 08:59:00,6.14163,6.14275,6.14068,6.1421,13000000.0
2005-06-23 09:00:00,6.14164,6.1426,6.1409,6.14153,17000000.0
2005-06-23 09:01:00,6.14053,6.14245,6.14009,6.14178,13000000.0
2005-06-23 09:02:00,6.14263,6.14274,6.14197,6.14241,8000000.0
2005-06-23 09:03:00,6.14281,6.14441,6.14243,6.14441,16000000.0
2005-06-23 09:04:00,6.14415,6.14505,6.14351,6.14472,8000000.0
2005-06-23 09:05:00,6.14463,6.14463,6.14295,6.1444,11000000.0
2005-06-23 09:06:00,6.14411,6.14501,6.14363,6.14441,10000000.0
2005-06-23 09:07:00,6.14475,6.14534,6.14325,6.14325,10000000.0
2005-06-23 09:08:00,6.14252,6.14456,6.14251,6.1439,19000000.0
2005-06-23 09:09:00,6.14343,6.14465,6.14343,6.14369,16000000.0
2005-06-23 09:10:00,6.14328,6.14406,6.14217,6.1438,8000000.0
2005-06-23 09:11:00,6.14451,6.14511,6.1433,6.14377,11000000.0
2005-06-23 09:12:00,6.14425,6.14551,6.14407,6.14456,16000000.0
2005-06-23 09:13:00,6.14497,6.14524,6.14424,6.14483,15000000.0
2005-06-23 09:14:00,6.14279,6.14417,6.14251,6.14325,17000000.0
2005-06-23 09:15:00,6.14375,6.14382,6.14223,6.14357,12000000.0
2005-06-23 09:16:00,6.14297,6.14297,6.14171,6.1421,14000000.0
2005-06-23 09:17:00,6.14313,6.14314,6.14228,6.14249,14000000.0
2005-06-23 09:18:00,6.14304,6.14324,6.1413,6.1413,18000000.0
2005-06-23 09:19:00,6.14102,6.14299,6.14102,6.14242,14000000.0
2005-06-23 09:20:00,6.14242,6.14417,6.14153,6.14193,18000000.0
2005-06-23 09:21:00,6.14249,6.14254,6.14107,6.14113,17000000.0
2005-06-23 09:22:00,6.14089,6.14182,6.1405,6.14168,13000000.0
2005-06-23 09:23:00,6.14271,6.14332,6.14133,6.14212,12000000.0
2005-06-23 09:24:00,6.14206,6.14314,6.14056,6.1422,14000000.0
2005-06-23 09:25:00,6.14344,6.14381,6.14266,6.14356,9000000.0
2005-06-23 09:26:00,6.14406,6.14482,6.14302,6.14302,13000000.0
2005-06-23 09:27:00,6.14333,6.14509,6.14333,6.14498,13000000.0
2005-06-23 09:28:00,6.14616,6.14658,6.14475,6.14475,19000000.0
2005-06-23 09:29:00,6.14461,6.14584,6.14434,6.14448,14000000.0
2005-06-23 09:30:00,6.14482,6.1461,6.14358,6.14358,15000000.0
2005-06-23 09:31:00,6.14364,6.14649,6.1434,6.14649,11000000.0
2005-06-23 09:32:00,6.14521,6.146,6.14429,6.1455,16000000.0
2005-06-23 09:33:00,6.14684,6.14803,6.1464,6.14778,9000000.0
2005-06-23 09:34:00,6.14836,6.15299,6.14836,6.15299,18000000.0
2005-06-23 09:35:00,6.15181,6.15238,6.15119,6.15238,14000000.0
2005-06-23 09:36:00,6.15308,6.15553,6.15202,6.15553,16000000.0
2005-06-23 09:37:00,6.15554,6.15817,6.15486,6.15785,20000000.0
2005-06-23 09:38:00,6.15832,6.15915,6.15742,6.15851,19000000.0
2005-06-23 09:39:00,6.15838,6.15913,6.15738,6.15797,16000000.0
2005-06-23 09:40:00,6.15633,6.15683,6.15498,6.15628,12000000.0
2005-06-23 09:41:00,6.15598,6.15708,6.15474,6.15708,18000000.0
2005-06-23 09:42:00,6.1561,6.15793,6.15526,6.15793,16000000.0
2005-06-23 09:43:00,6.15763,6.15805,6.15631,6.15716,15000000.0
2005-06-23 09:44:00,6.15737,6.15803,6.15557,6.15719,13000000.0
2005-06-23 09:45:00,6.15607,6.1571,6.15541,6.1562,13000000.0
2005-06-23 09:46:00,6.15794,6.15815,6.15601,6.15627,17000000.0
2005-06-23 09:47:00,6.15731,6.15744,6.1548,6.15501,13000000.0
2005-06-23 09:48:00,6.15516,6.15732,6.1551,6.15732,16000000.0
2005-06-23 09:49:00,6.15611,6.15646,6.15498,6.15623,17000000.0
2005-06-23 09:50:00,6.15541,6.15673,6.15541,6.15638,12000000.0
2005-06-23 09:51:00,6.15642,6.15642,6.154,6.15468,16000000.0
2005-06-23 09:52:00,6.15593,6.15681,6.15468,6.15681,16000000.0
2005-06-23 09:53:00,6.15646,6.15772,6.15598,6.15716,15000000.0
2005-06-23 09:54:00,6.15757,6.15953,6.15666,6.15953,15000000.0
2005-06-23 09:55:00,6.15934,6.16023,6.15889,6.15974,15000000.0
2005-06-23 09:56:00,6.15957,6.16016,6.15557,6.15951,17000000.0
2005-06-23 09:57:00,6.15932,6.15994,6.15762,6.15994,12000000.0
2005-06-23 09:58:00,6.15844,6.16087,6.15844,6.16087,14000000.0
2005-06-23 09:59:00,6.16046,6.16135,6.15933,6.16024,10000000.0
2005-06-23 10:00:00,6.15996,6.1608,6.15913,6.15913,11000000.0
2005-06-23 10:01:00,6.15917,6.16002,6.15771,6.15938,24000000.0
2005-06-23 10:02:00,6.15921,6.16003,6.15806,6.15894,14000000.0
2005-06-23 10:03:00,6.15875,6.15971,6.15827,6.15932,16000000.0
2005-06-23 10:04:00,6.15829,6.15844,6.15519,6.15702,10000000.0
2005-06-23 10:05:00,6.15656,6.15679,6.15528,6.15639,10000000.0
2005-06-23 10:06:00,6.15666,6.15723,6.15569,6.15631,9000000.0
2005-06-23 10:07:00,6.15589,6.15652,6.15503,6.15652,11000000.0
2005-06-23 10:08:00,6.15679,6.15679,6.15539,6.15561,9000000.0
2005-06-23 10:09:00,6.15635,6.15635,6.15531,6.15567,11000000.0
2005-06-23 10:10:00,6.15552,6.15672,6.15486,6.15647,15000000.0
2005-06-23 10:11:00,6.15653,6.15723,6.15599,6.15686,16000000.0
2005-06-23 10:12:00,6.15698,6.15698,6.15502,6.15625,19000000.0
2005-06-23 10:13:00,6.15593,6.15598,6.15321,6.15402,9000000.0
2005-06-23 10:14:00,6.15269,6.15302,6.14946,6.15238,11000000.0
2005-06-23 10:15:00,6.15343,6.15364,6.15247,6.15294,8000000.0
2005-06-23 10:16:00,6.15205,6.15334,6.15117,6.1526,17000000.0
2005-06-23 10:17:00,6.15202,6.15287,6.15098,6.15186,16000000.0
2005-06-23 10:18:00,6.15293,6.15416,6.15254,6.15416,16000000.0
2005-06-23 10:19:00,6.15339,6.154,6.15241,6.15387,17000000.0
2005-06-23 10:20:00,6.15377,6.15516,6.15375,6.15445,16000000.0
2005-06-23 10:21:00,6.15441,6.15478,6.15324,6.15378,7000000.0
2005-06-23 10:22:00,6.15374,6.15374,6.14947,6.15318,10000000.0
2005-06-23 10:23:00,6.15308,6.15308,6.15048,6.15102,14000000.0
2005-06-23 10:24:00,6.15112,6.15201,6.15012,6.15012,13000000.0
2005-06-23 10:25:00,6.15031,6.15138,6.14918,6.15073,12000000.0
2005-06-23 10:26:00,6.1511,6.15125,6.1503,6.15079,11000000.0
2005-06-23 10:27:00,6.15141,6.15142,6.14979,6.15142,13000000.0
2005-06-23 10:28:00,6.15123,6.15216,6.15075,6.15174,13000000.0
2005-06-23 10:29:00,6.15101,6.15191,6.15044,6.15114,11000000.0
2005-06-23 10:30:00,6.15183,6.15249,6.15083,6.15211,9000000.0
2005-06-23 10:31:00,6.15274,6.15464,6.15242,6.15353,16000000.0
2005-06-23 10:32:00,6.15437,6.15578,6.15437,6.15473,9000000.0
2005-06-23 10:33:00,6.15501,6.15565,6.15406,6.15406,12000000.0
2005-06-23 10:34:00,6.15379,6.15445,6.15327,6.15445,11000000.0
2005-06-23 10:35:00,6.15305,6.15421,6.15305,6.15307,17000000.0
2005-06-23 10:36:00,6.15399,6.15416,6.15271,6.15271,10000000.0
2005-06-23 10:37:00,6.15229,6.1549,6.15229,6.15396,15000000.0
2005-06-23 10:38:00,6.15312,6.15423,6.15302,6.15317,17000000.0
2005-06-23 10:39:00,6.15324,6.15482,6.15324,6.15347,13000000.0
2005-06-23 10:40:00,6.15459,6.15492,6.15365,6.15433,10000000.0
2005-06-23 10:41:00,6.15389,6.15395,6.15042,6.1534,15000000.0
2005-06-23 10:42:00,6.15481,6.1552,6.15161,6.15355,12000000.0
2005-06-23 10:43:00,6.15432,6.15651,6.15419,6.15433,13000000.0
2005-06-23 10:44:00,6.15432,6.15652,6.15432,6.15488,12000000.0
2005-06-23 10:45:00,6.15663,6.15812,6.15642,6.15642,13000000.0
2005-06-23 10:46:00,6.15683,6.15826,6.15612,6.15676,13000000.0
2005-06-23 10:47:00,6.15737,6.15772,6.15664,6.15753,7000000.0
2005-06-23 10:48:00,6.15634,6.15721,6.15552,6.15687,12000000.0
2005-06-23 10:49:00,6.15603,6.15619,6.15512,6.1552,10000000.0
2005-06-23 10:50:00,6.15512,6.15693,6.15512,6.15598,14000000.0
2005-06-23 10:51:00,6.15568,6.15819,6.15568,6.15819,11000000.0
2005-06-23 10:52:00,6.15878,6.15878,6.15692,6.15767,20000000.0
2005-06-23 10:53:00,6.15752,6.15773,6.15663,6.15665,9000000.0
2005-06-23 10:54:00,6.15793,6.15885,6.15636,6.15731,18000000.0
2005-06-23 10:55:00,6.15738,6.15785,6.15675,6.15785,10000000.0
2005-06-23 10:56:00,6.15726,6.15771,6.15551,6.15551,11000000.0
2005-06-23 10:57:00,6.15699,6.15735,6.15564,6.15721,8000000.0
2005-06-23 10:58:00,6.15713,6.15738,6.15638,6.15703,10000000.0
2005-06-23 10:59:00,6.15591,6.15666,6.1555,6.15666,10000000.0
2005-06-23 11:00:00,6.156,6.156,6.1543,6.15529,15000000.0
2005-06-23 11:01:00,6.15431,6.15476,6.15284,6.1546,12000000.0
2005-06-23 11:02:00,6.15418,6.15527,6.15325,6.1533,8000000.0
2005-06-23 11:03:00,6.15385,6.15471,6.15294,6.15471,11000000.0
2005-06-23 11:04:00,6.15523,6.15551,6.15382,6.15439,15000000.0
2005-06-23 11:05:00,6.1538,6.15553,6.1538,6.15499,17000000.0
2005-06-23 11:06:00,6.15402,6.15507,6.15367,6.15504,12000000.0
2005-06-23 11:07:00,6.15403,6.15444,6.15319,6.15345,11000000.0
2005-06-23 11:08:00,6.15424,6.15732,6.15322,6.15413,22000000.0
2005-06-23 11:09:00,6.1538,6.15408,6.15197,6.15338,9000000.0
2005-06-23 11:10:00,6.15327,6.15386,6.15166,6.15253,16000000.0
2005-06-23 11:11:00,6.15248,6.1527,6.1516,6.15216,7000000.0
2005-06-23 11:12:00,6.15271,6.15341,6.15183,6.15249,15000000.0
2005-06-23 11:13:00,6.15237,6.15383,6.15237,6.15337,11000000.0
2005-06-23 11:14:00,6.15181,6.15326,6.15171,6.15186,18000000.0
2005-06-23 11:15:00,6.15181,6.15369,6.15175,6.15178,11000000.0
2005-06-23 11:16:00,6.1521,6.15317,6.15112,6.15286,13000000.0
2005-06-23 11:17:00,6.15292,6.15331,6.15161,6.15303,13000000.0
2005-06-23 11:18:00,6.15244,6.15263,6.15161,6.15215,9000000.0
2005-06-23 11:19:00,6.15176,6.15326,6.15122,6.15122,17000000.0
2005-06-23 11:20:00,6.15257,6.15263,6.15137,6.15237,14000000.0
2005-06-23 11:21:00,6.15217,6.15277,6.15132,6.15206,14000000.0
2005-06-23 11:22:00,6.1523,6.15328,6.15139,6.15139,22000000.0
2005-06-23 11:23:00,6.15247,6.15257,6.1503,6.15127,8000000.0
2005-06-23 11:24:00,6.1514,6.1514,6.1488,6.1495,18000000.0
2005-06-23 11:25:00,6.15062,6.1516,6.14998,6.15118,9000000.0
2005-06-23 11:26:00,6.15031,6.15113,6.14982,6.15113,15000000.0
2005-06-23 11:27:00,6.15021,6.15164,6.14987,6.15073,10000000.0
2005-06-23 11:28:00,6.1509,6.15134,6.15004,6.15088,13000000.0
2005-06-23 11:29:00,6.1502,6.15124,6.1502,6.15104,17000000.0
2005-06-23 11:30:00,6.151,6.15122,6.14972,6.14972,13000000.0
2005-06-23 11:31:00,6.15077,6.15138,6.15015,6.15128,12000000.0
2005-06-23 11:32:00,6.15076,6.15136,6.14965,6.15136,20000000.0
2005-06-23 11:33:00,6.15021,6.15133,6.14937,6.15062,16000000.0
2005-06-23 11:34:00,6.15095,6.15272,6.15095,6.15272,13000000.0
2005-06-23 11:35:00,6.15218,6.1527,6.15198,6.15227,14000000.0
2005-06-23 11:36:00,6.15158,6.15206,6.151,6.151,11000000.0
2005-06-23 11:37:00,6.15073,6.15254,6.15036,6.15149,16000000.0
2005-06-23 11:38:00,6.15183,6.152,6.1506,6.15112,8000000.0
2005-06-23 11:39:00,6.15096,6.15215,6.15096,6.15134,11000000.0
2005-06-23 11:40:00,6.15052,6.15269,6.15052,6.15242,12000000.0
2005-06-23 11:41:00,6.15273,6.15416,6.15166,6.15416,10000000.0
2005-06-23 11:42:00,6.15474,6.15501,6.15319,6.15501,10000000.0
2005-06-23 11:43:00,6.15497,6.15559,6.15311,6.15497,17000000.0
2005-06-23 11:44:00,6.15531,6.15553,6.15385,6.15481,15000000.0
2005-06-23 11:45:00,6.15502,6.15506,6.15333,6.15403,16000000.0
2005-06-23 11:46:00,6.15469,6.15495,6.15258,6.15258,7000000.0
2005-06-23 11:47:00,6.1539,6.1539,6.1515,6.15169,16000000.0
2005-06-23 11:48:00,6.15145,6.15319,6.15145,6.15265,13000000.0
2005-06-23 11:49:00,6.15301,6.15347,6.15197,6.15276,10000000.0
2005-06-23 11:50:00,6.15252,6.15372,6.15215,6.1525,12000000.0
2005-06-23 11:51:00,6.15251,6.15406,6.15203,6.15203,14000000.0
2005-06-23 11:52:00,6.15234,6.15402,6.15211,6.15385,18000000.0
2005-06-23 11:53:00,6.15371,6.15461,6.15309,6.15429,16000000.0
2005-06-23 11:54:00,6.1537,6.15435,6.15325,6.15383,8000000.0
2005-06-23 11:55:00,6.15496,6.15648,6.15461,6.15602,8000000.0
2005-06-23 11:56:00,6.15711,6.15711,6.1548,6.15618,8000000.0
2005-06-23 11:57:00,6.15657,6.15681,6.15558,6.15559,11000000.0
2005-06-23 11:58:00,6.15551,6.15593,6.15455,6.15593,14000000.0
2005-06-23 11:59:00,6.15592,6.1568,6.15448,6.1568,11000000.0
2005-06-23 12:00:00,6.15655,6.1567,6.15471,6.15483,15000000.0
2005-06-23 12:01:00,6.15609,6.15633,6.1543,6.155,13000000.0
2005-06-23 12:02:00,6.15582,6.15629,6.15407,6.15536,15000000.0
2005-06-23 12:03:00,6.15514,6.15556,6.15382,6.15483,11000000.0
2005-06-23 12:04:00,6.15511,6.15511,6.15413,6.15467,9000000.0
2005-06-23 12:05:00,6.15533,6.15619,6.15533,6.15575,9000000.0
2005-06-23 12:06:00,6.15572,6.15584,6.15514,6.15566,15000000.0
2005-06-23 12:07:00,6.15585,6.15636,6.1549,6.15529,11000000.0
2005-06-23 12:08:00,6.15398,6.15525,6.15386,6.15515,8000000.0
2005-06-23 12:09:00,6.15488,6.15599,6.1543,6.1554,18000000.0
2005-06-23 12:10:00,6.15519,6.15624,6.15417,6.15524,14000000.0
2005-06-23 12:11:00,6.15441,6.15482,6.15423,6.15459,9000000.0
2005-06-23 12:12:00,6.15452,6.15621,6.15452,6.15621,18000000.0
2005-06-23 12:13:00,6.15516,6.15619,6.15459,6.15599,12000000.0
2005-06-23 12:14:00,6.15659,6.1567,6.15521,6.1564,10000000.0
2005-06-23 12:15:00,6.15621,6.15656,6.15394,6.15394,8000000.0
2005-06-23 12:16:00,6.15545,6.15572,6.15403,6.15572,14000000.0
2005-06-23 12:17:00,6.1555,6.15576,6.15435,6.15517,13000000.0
2005-06-23 12:18:00,6.15546,6.15546,6.15357,6.15425,10000000.0
2005-06-23 12:19:00,6.15441,6.15441,6.15313,6.15374,11000000.0
2005-06-23 12:20:00,6.15423,6.15466,6.15354,6.15403,8000000.0
2005-06-23 12:21:00,6.15483,6.15647,6.1533,6.15482,20000000.0
2005-06-23 12:22:00,6.15526,6.15589,6.1543,6.1543,14000000.0
2005-06-23 12:23:00,6.15426,6.15654,6.15418,6.15573,11000000.0
2005-06-23 12:24:00,6.15507,6.15715,6.15507,6.15547,17000000.0
2005-06-23 12:25:00,6.15558,6.15575,6.15462,6.15575,12000000.0
2005-06-23 12:26:00,6.15573,6.1561,6.15503,6.1557,7000000.0
2005-06-23 12:27:00,6.15636,6.15636,6.15502,6.15572,7000000.0
2005-06-23 12:28:00,6.15672,6.15705,6.15527,6.15662,19000000.0
2005-06-23 12:29:00,6.15554,6.15566,6.15365,6.15365,12000000.0
2005-06-23 12:30:00,6.15364,6.15587,6.15364,6.15517,10000000.0
2005-06-23 12:31:00,6.15591,6.1562,6.15494,6.15502,12000000.0
2005-06-23 12:32:00,6.15544,6.15696,6.15544,6.15692,12000000.0
2005-06-23 12:33:00,6.15708,6.15727,6.15563,6.15647,15000000.0
2005-06-23 12:34:00,6.15619,6.1572,6.15592,6.15713,12000000.0
2005-06-23 12:35:00,6.1566,6.15758,6.1558,6.15617,12000000.0
2005-06-23 12:36:00,6.15617,6.15734,6.1557,6.15683,15000000.0
2005-06-23 12:37:00,6.15709,6.15743,6.15574,6.15667,8000000.0
2005-06-23 12:38:00,6.15671,6.15759,6.15506,6.15652,15000000.0
2005-06-23 12:39:00,6.15708,6.15735,6.15601,6.15653,14000000.0
2005-06-23 12:40:00,6.15731,6.15731,6.15542,6.15727,18000000.0
2005-06-23 12:41:00,6.15598,6.15702,6.15554,6.15702,11000000.0
2005-06-23 12:42:00,6.15624,6.15716,6.15574,6.15684,17000000.0
2005-06-23 12:43:00,6.15734,6.15734,6.15528,6.15647,11000000.0
2005-06-23 12:44:00,6.1563,6.15655,6.15518,6.15524,13000000.0
2005-06-23 12:45:00,6.15604,6.15612,6.15523,6.15612,10000000.0
2005-06-23 12:46:00,6.15527,6.15728,6.15527,6.15714,20000000.0
2005-06-23 12:47:00,6.15717,6.15717,6.15577,6.15577,10000000.0
2005-06-23 12:48:00,6.1554,6.15733,6.1554,6.15551,10000000.0
2005-06-23 12:49:00,6.15555,6.15696,6.15555,6.15696,15000000.0
2005-06-23 12:50:00,6.15609,6.15731,6.15579,6.15635,14000000.0
2005-06-23 12:51:00,6.15699,6.15861,6.15659,6.15817,14000000.0
2005-06-23 12:52:00,6.15905,6.15905,6.15676,6.15775,9000000.0
2005-06-23 12:53:00,6.15797,6.15814,6.15425,6.1576,9000000.0
2005-06-23 12:54:00,6.15812,6.15907,6.15714,6.15714,20000000.0
2005-06-23 12:55:00,6.15829,6.15898,6.15735,6.1587,12000000.0
2005-06-23 12:56:00,6.15726,6.15803,6.15712,6.15786,7000000.0
2005-06-23 12:57:00,6.15661,6.1574,6.15602,6.15712,13000000.0
2005-06-23 12:58:00,6.15644,6.15795,6.15583,6.15753,16000000.0
2005-06-23 12:59:00,6.15745,6.15798,6.15688,6.1569,14000000.0
2005-06-23 13:00:00,6.15722,6.15827,6.15641,6.15783,12000000.0
2005-06-23 13:01:00,6.15848,6.15869,6.15736,6.15815,17000000.0
2005-06-23 13:02:00,6.15757,6.15852,6.15727,6.15811,10000000.0
2005-06-23 13:03:00,6.15772,6.15902,6.15756,6.15776,22000000.0
2005-06-23 13:04:00,6.15893,6.15905,6.15789,6.15885,20000000.0
2005-06-23 13:05:00,6.15847,6.1589,6.15675,6.15793,14000000.0
2005-06-23 13:06:00,6.15885,6.15969,6.15789,6.15959,17000000.0
2005-06-23 13:07:00,6.15979,6.16029,6.1586,6.15918,22000000.0
2005-06-23 13:08:00,6.15852,6.1591,6.15754,6.15775,12000000.0
2005-06-23 13:09:00,6.15667,6.15853,6.15667,6.15709,12000000.0
2005-06-23 13:10:00,6.15748,6.15959,6.15671,6.15671,20000000.0
2005-06-23 13:11:00,6.15753,6.15753,6.15605,6.15648,12000000.0
2005-06-23 13:12:00,6.15723,6.15738,6.15542,6.1565,16000000.0
2005-06-23 13:13:00,6.1556,6.15609,6.15396,6.15454,14000000.0
2005-06-23 13:14:00,6.15511,6.15609,6.15434,6.15609,17000000.0
2005-06-23 13:15:00,6.15612,6.15612,6.15413,6.15558,7000000.0
2005-06-23 13:16:00,6.15745,6.15881,6.15554,6.15554,9000000.0
2005-06-23 13:17:00,6.15549,6.15626,6.15513,6.15578,15000000.0
2005-06-23 13:18:00,6.15626,6.15628,6.15471,6.15571,17000000.0
2005-06-23 13:19:00,6.15633,6.15633,6.15505,6.15562,15000000.0
2005-06-23 13:20:00,6.15525,6.15634,6.15467,6.15634,12000000.0
2005-06-23 13:21:00,6.15658,6.15665,6.1546,6.1555,24000000.0
2005-06-23 13:22:00,6.15613,6.15627,6.15491,6.15617,12000000.0
2005-06-23 13:23:00,6.15537,6.15683,6.15537,6.15665,12000000.0
2005-06-23 13:24:00,6.15692,6.1574,6.15579,6.15706,18000000.0
2005-06-23 13:25:00,6.15694,6.15781,6.1559,6.15727,12000000.0
2005-06-23 13:26:00,6.1573,6.15811,6.15623,6.15796,12000000.0
2005-06-23 13:27:00,6.15836,6.15872,6.15717,6.15818,9000000.0
2005-06-23 13:28:00,6.1593,6.15953,6.15806,6.15806,15000000.0
2005-06-23 13:29:00,6.15765,6.16013,6.15724,6.16013,14000000.0
2005-06-23 13:30:00,6.15898,6.16046,6.15857,6.16046,11000000.0
2005-06-23 13:31:00,6.16,6.16111,6.15945,6.1596,11000000.0
2005-06-23 13:32:00,6.15851,6.15912,6.15753,6.15866,8000000.0
2005-06-23 13:33:00,6.15841,6.15848,6.1561,6.15626,14000000.0
2005-06-23 13:34:00,6.15745,6.15809,6.15721,6.1577,11000000.0
2005-06-23 13:35:00,6.15781,6.15846,6.15663,6.15823,16000000.0
2005-06-23 13:36:00,6.1586,6.15996,6.15828,6.15996,8000000.0
2005-06-23 13:37:00,6.15912,6.15983,6.15776,6.15983,17000000.0
2005-06-23 13:38:00,6.15959,6.16012,6.15893,6.15935,14000000.0
2005-06-23 13:39:00,6.15914,6.15945,6.15755,6.15755,10000000.0
2005-06-23 13:40:00,6.15837,6.15852,6.15664,6.15778,8000000.0
2005-06-23 13:41:00,6.15739,6.16018,6.15708,6.16018,11000000.0
2005-06-23 13:42:00,6.15959,6.16018,6.15842,6.15842,14000000.0
2005-06-23 13:43:00,6.15831,6.15904,6.1581,6.15891,11000000.0
2005-06-23 13:44:00,6.15933,6.15933,6.1573,6.15776,11000000.0
2005-06-23 13:45:00,6.15597,6.15814,6.15597,6.15699,14000000.0
2005-06-23 13:46:00,6.15687,6.15782,6.15614,6.15631,11000000.0
2005-06-23 13:47:00,6.15597,6.15641,6.15464,6.15584,13000000.0
2005-06-23 13:48:00,6.1566,6.15776,6.15542,6.15711,14000000.0
2005-06-23 13:49:00,6.15749,6.15861,6.15705,6.15744,12000000.0
2005-06-23 13:50:00,6.15871,6.15871,6.15729,6.15729,16000000.0
2005-06-23 13:51:00,6.15724,6.15905,6.15724,6.15879,14000000.0
2005-06-23 13:52:00,6.15853,6.15939,6.15853,6.15914,10000000.0
2005-06-23 13:53:00,6.16003,6.16257,6.16003,6.16177,10000000.0
2005-06-23 13:54:00,6.16214,6.16299,6.16144,6.16295,8000000.0
2005-06-23 13:55:00,6.16329,6.16388,6.16202,6.16253,13000000.0
2005-06-23 13:56:00,6.16141,6.16322,6.16141,6.16232,17000000.0
2005-06-23 13:57:00,6.16273,6.16358,6.1623,6.1634,13000000.0
2005-06-23 13:58:00,6.16305,6.16331,6.16123,6.16245,7000000.0
2005-06-23 13:59:00,6.16192,6.16263,6.16124,6.16263,9000000.0
2005-06-23 14:00:00,6.16293,6.16382,6.1626,6.16376,7000000.0
2005-06-23 14:01:00,6.16412,6.16412,6.16255,6.16255,11000000.0
2005-06-23 14:02:00,6.16304,6.16304,6.16113,6.16221,19000000.0
2005-06-23 14:03:00,6.1619,6.16205,6.15917,6.16084,13000000.0
2005-06-23 14:04:00,6.16054,6.16075,6.15877,6.15877,22000000.0
2005-06-23 14:05:00,6.15931,6.16008,6.15798,6.15964,17000000.0
2005-06-23 14:06:00,6.15919,6.16013,6.15823,6.16013,11000000.0
2005-06-23 14:07:00,6.16041,6.16091,6.16007,6.16091,9000000.0
2005-06-23 14:08:00,6.16079,6.16231,6.16079,6.16231,11000000.0
2005-06-23 14:09:00,6.16183,6.16183,6.1607,6.16151,12000000.0
2005-06-23 14:10:00,6.16382,6.16743,6.16254,6.16614,13000000.0
2005-06-23 14:11:00,6.16603,6.16804,6.16603,6.16707,14000000.0
2005-06-23 14:12:00,6.16708,6.16708,6.16568,6.16623,11000000.0
2005-06-23 14:13:00,6.16677,6.16709,6.16561,6.16702,11000000.0
2005-06-23 14:14:00,6.16763,6.16766,6.16656,6.16684,7000000.0
2005-06-23 14:15:00,6.16713,6.16804,6.16654,6.16749,14000000.0
2005-06-23 14:16:00,6.16699,6.16905,6.16679,6.16905,13000000.0
2005-06-23 14:17:00,6.16871,6.16871,6.16633,6.16818,22000000.0
2005-06-23 14:18:00,6.16829,6.1689,6.16673,6.1689,15000000.0
2005-06-23 14:19:00,6.16952,6.17119,6.16952,6.16962,12000000.0
2005-06-23 14:20:00,6.17011,6.17145,6.1701,6.17145,7000000.0
2005-06-23 14:21:00,6.17225,6.17225,6.17128,6.17149,13000000.0
2005-06-23 14:22:00,6.17129,6.17232,6.17104,6.17198,8000000.0
2005-06-23 14:23:00,6.17217,6.1746,6.17217,6.17231,11000000.0
2005-06-23 14:24:00,6.1731,6.17495,6.1731,6.17333,13000000.0
2005-06-23 14:25:00,6.17428,6.17488,6.17323,6.17324,15000000.0
2005-06-23 14:26:00,6.17378,6.17379,6.17243,6.17379,8000000.0
2005-06-23 14:27:00,6.17344,6.17409,6.17232,6.17232,10000000.0
2005-06-23 14:28:00,6.1714,6.17228,6.17018,6.17018,11000000.0
2005-06-23 14:29:00,6.16941,6.1721,6.16843,6.1721,21000000.0
2005-06-23 14:30:00,6.17231,6.17282,6.17137,6.17191,11000000.0
2005-06-23 14:31:00,6.17207,6.17337,6.17105,6.1719,17000000.0
2005-06-23 14:32:00,6.17192,6.17368,6.17189,6.17368,15000000.0
2005-06-23 14:33:00,6.1723,6.17422,6.17208,6.17422,8000000.0
2005-06-23 14:34:00,6.17539,6.17673,6.17414,6.17673,9000000.0
2005-06-23 14:35:00,6.17716,6.1817,6.17716,6.1817,11000000.0
2005-06-23 14:36:00,6.18228,6.18389,6.18133,6.18256,15000000.0
2005-06-23 14:37:00,6.18128,6.18317,6.18084,6.18306,8000000.0
2005-06-23 14:38:00,6.18161,6.18619,6.18161,6.18619,10000000.0
2005-06-23 14:39:00,6.18727,6.18782,6.18526,6.18749,19000000.0
2005-06-23 14:40:00,6.18779,6.18833,6.18657,6.18657,15000000.0
2005-06-23 14:41:00,6.18619,6.18654,6.18532,6.18654,15000000.0
2005-06-23 14:42:00,6.18633,6.18633,6.18354,6.18464,17000000.0
2005-06-23 14:43:00,6.18482,6.18646,6.18391,6.18646,15000000.0
2005-06-23 14:44:00,6.18695,6.18824,6.18604,6.1879,15000000.0
2005-06-23 14:45:00,6.18638,6.18638,6.18449,6.18449,9000000.0
2005-06-23 14:46:00,6.18334,6.18375,6.18183,6.18183,11000000.0
2005-06-23 14:47:00,6.18101,6.18124,6.179,6.18014,12000000.0
2005-06-23 14:48:00,6.17965,6.1802,6.17854,6.17932,12000000.0
2005-06-23 14:49:00,6.17947,6.17996,6.17824,6.17958,12000000.0
2005-06-23 14:50:00,6.17944,6.18131,6.17813,6.18033,15000000.0
2005-06-23 14:51:00,6.18215,6.18317,6.18148,6.18231,10000000.0
2005-06-23 14:52:00,6.18376,6.18376,6.18202,6.18265,13000000.0
2005-06-23 14:53:00,6.18169,6.18274,6.18169,6.18225,13000000.0
2005-06-23 14:54:00,6.18138,6.18232,6.18081,6.18128,9000000.0
2005-06-23 14:55:00,6.18071,6.18333,6.18071,6.1822,16000000.0
2005-06-23 14:56:00,6.18298,6.18298,6.18167,6.1821,15000000.0
2005-06-23 14:57:00,6.18209,6.18215,6.18059,6.18145,15000000.0
2005-06-23 14:58:00,6.18116,6.18155,6.179,6.179,11000000.0
2005-06-23 14:59:00,6.17906,6.18018,6.17863,6.17885,14000000.0
2005-06-23 15:00:00,6.17965,6.17999,6.17819,6.17887,18000000.0
2005-06-23 15:01:00,6.17753,6.17943,6.17753,6.1788,12000000.0
2005-06-23 15:02:00,6.17721,6.17836,6.17681,6.17825,7000000.0
2005-06-23 15:03:00,6.17784,6.17822,6.17576,6.17822,18000000.0
2005-06-23 15:04:00,6.1778,6.17966,6.17765,6.17863,21000000.0
2005-06-23 15:05:00,6.1793,6.18127,6.1793,6.17959,13000000.0
2005-06-23 15:06:00,6.17908,6.17908,6.17524,6.17684,14000000.0
2005-06-23 15:07:00,6.17645,6.17774,6.17635,6.17649,22000000.0
2005-06-23 15:08:00,6.17693,6.17843,6.17693,6.17695,10000000.0
2005-06-23 15:09:00,6.17716,6.17764,6.17547,6.17547,9000000.0
2005-06-23 15:10:00,6.17501,6.17769,6.17501,6.17615,14000000.0
2005-06-23 15:11:00,6.17584,6.17733,6.1745,6.17733,12000000.0
2005-06-23 15:12:00,6.17597,6.17688,6.17533,6.17688,13000000.0
2005-06-23 15:13:00,6.17657,6.1771,6.17573,6.17655,12000000.0
2005-06-23 15:14:00,6.17593,6.17759,6.17592,6.17696,10000000.0
2005-06-23 15:15:00,6.1773,6.17909,6.17669,6.17909,16000000.0
2005-06-23 15:16:00,6.17959,6.17959,6.17838,6.17918,15000000.0
2005-06-23 15:17:00,6.17933,6.18036,6.17845,6.18004,14000000.0
2005-06-23 15:18:00,6.17946,6.17981,6.17738,6.17879,12000000.0
2005-06-23 15:19:00,6.17914,6.1815,6.17914,6.18112,11000000.0
2005-06-23 15:20:00,6.18214,6.18246,6.18087,6.18087,14000000.0
2005-06-23 15:21:00,6.18047,6.18105,6.1789,6.17935,14000000.0
2005-06-23 15:22:00,6.18009,6.18042,6.17903,6.1796,10000000.0
2005-06-23 15:23:00,6.17838,6.17975,6.1783,6.1797,11000000.0
2005-06-23 15:24:00,6.18049,6.18049,6.17902,6.17952,10000000.0
2005-06-23 15:25:00,6.17972,6.17972,6.17767,6.17908,16000000.0
2005-06-23 15:26:00,6.17921,6.17921,6.17679,6.17833,15000000.0
2005-06-23 15:27:00,6.1793,6.1793,6.17637,6.17691,10000000.0
2005-06-23 15:28:00,6.17565,6.17598,6.17414,6.17475,11000000.0
2005-06-23 15:29:00,6.17418,6.17418,6.17219,6.17319,19000000.0
2005-06-23 15:30:00,6.1737,6.17421,6.1721,6.17417,10000000.0
2005-06-23 15:31:00,6.17452,6.1749,6.17319,6.17353,14000000.0
2005-06-23 15:32:00,6.17486,6.17486,6.17268,6.17454,12000000.0
2005-06-23 15:33:00,6.17337,6.17523,6.17319,6.17411,20000000.0
2005-06-23 15:34:00,6.17407,6.17407,6.17217,6.17217,12000000.0
2005-06-23 15:35:00,6.17319,6.17422,6.17216,6.17422,12000000.0
2005-06-23 15:36:00,6.17427,6.17427,6.17251,6.17315,10000000.0
2005-06-23 15:37:00,6.17429,6.17488,6.17308,6.17308,10000000.0
2005-06-23 15:38:00,6.17442,6.17464,6.17256,6.17307,13000000.0
2005-06-23 15:39:00,6.17483,6.17485,6.17207,6.17207,7000000.0
2005-06-23 15:40:00,6.17296,6.17476,6.17296,6.17431,10000000.0
2005-06-23 15:41:00,6.17425,6.1764,6.17414,6.17582,9000000.0
2005-06-23 15:42:00,6.17536,6.17536,6.17367,6.1745,13000000.0
2005-06-23 15:43:00,6.17347,6.1753,6.17301,6.1753,16000000.0
2005-06-23 15:44:00,6.17482,6.17618,6.17397,6.17618,14000000.0
2005-06-23 15:45:00,6.17649,6.17667,6.17486,6.17517,15000000.0
2005-06-23 15:46:00,6.17479,6.17583,6.17399,6.17399,13000000.0
2005-06-23 15:47:00,6.1755,6.17666,6.1755,6.17609,9000000.0
2005-06-23 15:48:00,6.17702,6.17702,6.17553,6.17625,21000000.0
2005-06-23 15:49:00,6.17666,6.17666,6.17515,6.17523,23000000.0
2005-06-23 15:50:00,6.1752,6.17678,6.1752,6.17668,12000000.0
2005-06-23 15:51:00,6.17605,6.17674,6.17546,6.17622,19000000.0
2005-06-23 15:52:00,6.17512,6.17537,6.17388,6.17509,15000000.0
2005-06-23 15:53:00,6.17393,6.1752,6.17372,6.17511,14000000.0
2005-06-23 15:54:00,6.17535,6.17604,6.17483,6.17586,15000000.0
2005-06-23 15:55:00,6.17588,6.17706,6.1754,6.17674,12000000.0
2005-06-23 15:56:00,6.1763,6.1775,6.17548,6.17585,18000000.0
2005-06-23 15:57:00,6.17512,6.17635,6.1742,6.17564,10000000.0
2005-06-23 15:58:00,6.17608,6.17745,6.17584,6.17639,22000000.0
2005-06-23 15:59:00,6.17605,6.17708,6.17521,6.17689,12000000.0
2005-06-23 16:00:00,6.17658,6.17725,6.17486,6.17574,12000000.0
2005-06-23 16:01:00,6.17559,6.17711,6.17509,6.17629,12000000.0
2005-06-23 16:02:00,6.17668,6.17734,6.1754,6.1754,13000000.0
2005-06-23 16:03:00,6.17583,6.17664,6.17483,6.17664,13000000.0
2005-06-23 16:04:00,6.17661,6.17672,6.17464,6.17541,11000000.0
2005-06-23 16:05:00,6.17603,6.17822,6.17603,6.17677,9000000.0
2005-06-23 16:06:00,6.17733,6.17819,6.17669,6.17709,14000000.0
2005-06-23 16:07:00,6.1798,6.18,6.17794,6.17798,15000000.0
2005-06-23 16:08:00,6.1781,6.18002,6.17808,6.17932,15000000.0
2005-06-23 16:09:00,6.17838,6.17913,6.17764,6.17906,17000000.0
2005-06-23 16:10:00,6.17845,6.17974,6.17758,6.17893,14000000.0
2005-06-23 16:11:00,6.17681,6.17922,6.17652,6.17864,9000000.0
2005-06-23 16:12:00,6.17808,6.17882,6.17756,6.17816,15000000.0
2005-06-23 16:13:00,6.1772,6.17833,6.17618,6.1768,14000000.0
2005-06-23 16:14:00,6.17674,6.17695,6.17553,6.17659,12000000.0
2005-06-23 16:15:00,6.17671,6.17671,6.17443,6.17488,14000000.0
2005-06-23 16:16:00,6.17464,6.17499,6.17299,6.17426,13000000.0
2005-06-23 16:17:00,6.17278,6.1737,6.17235,6.17359,18000000.0
2005-06-23 16:18:00,6.1729,6.17373,6.17249,6.17355,13000000.0
2005-06-23 16:19:00,6.17424,6.17467,6.17281,6.17418,8000000.0
2005-06-23 16:20:00,6.17542,6.17564,6.1737,6.17557,13000000.0
2005-06-23 16:21:00,6.17535,6.17559,6.17421,6.17546,12000000.0
2005-06-23 16:22:00,6.17562,6.17603,6.17435,6.17435,11000000.0
2005-06-23 16:23:00,6.17435,6.17622,6.17413,6.17622,14000000.0
2005-06-23 16:24:00,6.17663,6.17838,6.17649,6.17755,15000000.0
2005-06-23 16:25:00,6.17852,6.17927,6.17822,6.17911,11000000.0
2005-06-23 16:26:00,6.17892,6.17899,6.17747,6.17856,8000000.0
2005-06-23 16:27:00,6.17952,6.17952,6.17768,6.17843,10000000.0
2005-06-23 16:28:00,6.17882,6.17882,6.17677,6.17689,15000000.0
2005-06-23 16:29:00,6.1763,6.17793,6.17608,6.17742,7000000.0
2005-06-23 16:30:00,6.17766,6.17838,6.1771,6.17825,16000000.0
2005-06-23 16:31:00,6.17842,6.17846,6.17652,6.17787,14000000.0
2005-06-23 16:32:00,6.17802,6.17833,6.17674,6.17726,7000000.0
2005-06-23 16:33:00,6.17758,6.17923,6.17755,6.17923,8000000.0
2005-06-23 16:34:00,6.17975,6.18027,6.17851,6.1802,8000000.0
2005-06-23 16:35:00,6.17942,6.18111,6.17942,6.18111,9000000.0
2005-06-23 16:36:00,6.181,6.18364,6.181,6.18285,13000000.0
2005-06-23 16:37:00,6.18209,6.18209,6.17814,6.17814,18000000.0
2005-06-23 16:38:00,6.1786,6.18058,6.17434,6.17571,18000000.0
2005-06-23 16:39:00,6.17444,6.17615,6.17299,6.17586,20000000.0
2005-06-23 16:40:00,6.17669,6.17674,6.17497,6.17562,13000000.0
2005-06-23 16:41:00,6.17445,6.17562,6.1732,6.17562,20000000.0
2005-06-23 16:42:00,6.17591,6.17591,6.17396,6.17522,18000000.0
2005-06-23 16:43:00,6.17436,6.17436,6.17181,6.17328,15000000.0
2005-06-23 16:44:00,6.17368,6.17678,6.17368,6.17596,20000000.0
2005-06-23 16:45:00,6.17729,6.17807,6.17618,6.17805,13000000.0
2005-06-23 16:46:00,6.17804,6.17869,6.177,6.17771,15000000.0
2005-06-23 16:47:00,6.17836,6.17836,6.17678,6.17678,8000000.0
2005-06-23 16:48:00,6.17658,6.17759,6.17549,6.17665,11000000.0
2005-06-23 16:49:00,6.17657,6.17736,6.17556,6.177,12000000.0
2005-06-23 16:50:00,6.17699,6.17699,6.1755,6.17666,15000000.0
2005-06-23 16:51:00,6.17717,6.17727,6.17556,6.17665,18000000.0
2005-06-23 16:52:00,6.17662,6.17711,6.17578,6.17704,14000000.0
2005-06-23 16:53:00,6.17653,6.17653,6.17564,6.17633,8000000.0
2005-06-23 16:54:00,6.17692,6.17692,6.17489,6.17577,11000000.0
2005-06-23 16:55:00,6.17473,6.17473,6.17358,6.17463,12000000.0
2005-06-23 16:56:00,6.17338,6.17442,6.17279,6.17326,10000000.0
2005-06-23 16:57:00,6.17347,6.17414,6.17275,6.17414,8000000.0
2005-06-23 16:58:00,6.17291,6.17415,6.17291,6.17404,9000000.0
2005-06-23 16:59:00,6.17439,6.17508,6.17387,6.17453,13000000.0
2005-06-23 17:00:00,6.1722,6.17288,6.17005,6.17032,11000000.0
2005-06-23 17:01:00,6.16781,6.16866,6.16624,6.16706,12000000.0
2005-06-23 17:02:00,6.16774,6.16835,6.16705,6.16778,10000000.0
2005-06-23 17:03:00,6.16937,6.17068,6.16882,6.1689,16000000.0
2005-06-23 17:04:00,6.16819,6.16924,6.16812,6.16912,13000000.0
2005-06-23 17:05:00,6.16797,6.17115,6.16797,6.17115,16000000.0
2005-06-23 17:06:00,6.17164,6.17522,6.17139,6.1742,12000000.0
2005-06-23 17:07:00,6.17506,6.17512,6.17286,6.17348,8000000.0
2005-06-23 17:08:00,6.17353,6.17406,6.17273,6.17362,21000000.0
2005-06-23 17:09:00,6.17306,6.17468,6.17126,6.17417,16000000.0
2005-06-23 17:10:00,6.17434,6.17443,6.17347,6.17443,11000000.0
2005-06-23 17:11:00,6.17328,6.17475,6.17315,6.17397,11000000.0
2005-06-23 17:12:00,6.17389,6.17733,6.17349,6.17733,9000000.0
2005-06-23 17:13:00,6.17664,6.17757,6.17528,6.17528,9000000.0
2005-06-23 17:14:00,6.17615,6.17714,6.17474,6.17594,17000000.0
2005-06-23 17:15:00,6.17551,6.17605,6.17479,6.17597,11000000.0
2005-06-23 17:16:00,6.17527,6.17593,6.17212,6.17212,15000000.0
2005-06-23 17:17:00,6.1724,6.1724,6.16862,6.16889,13000000.0
2005-06-23 17:18:00,6.16764,6.16765,6.16413,6.16449,15000000.0
2005-06-23 17:19:00,6.16603,6.16688,6.16554,6.16607,17000000.0
2005-06-23 17:20:00,6.16668,6.16828,6.16668,6.16774,12000000.0
2005-06-23 17:21:00,6.16736,6.16839,6.16708,6.16786,7000000.0
2005-06-23 17:22:00,6.16808,6.16966,6.16793,6.16858,14000000.0
2005-06-23 17:23:00,6.16712,6.16811,6.16673,6.16738,13000000.0
2005-06-23 17:24:00,6.16724,6.1678,6.16649,6.16649,9000000.0
2005-06-23 17:25:00,6.16627,6.16807,6.16627,6.16713,11000000.0
2005-06-23 17:26:00,6.16625,6.16714,6.16512,6.16688,16000000.0
2005-06-23 17:27:00,6.16646,6.16777,6.16646,6.16702,9000000.0
2005-06-23 17:28:00,6.16671,6.1676,6.16594,6.16713,15000000.0
2005-06-23 17:29:00,6.16755,6.16833,6.16734,6.16833,11000000.0
2005-06-23 17:30:00,6.16953,6.17176,6.16947,6.1713,19000000.0
2005-06-23 17:31:00,6.17102,6.17226,6.17022,6.17226,11000000.0
2005-06-23 17:32:00,6.17116,6.17252,6.17089,6.17223,9000000.0
2005-06-23 17:33:00,6.17282,6.17282,6.17121,6.17133,10000000.0
2005-06-23 17:34:00,6.17111,6.17116,6.16913,6.16926,14000000.0
2005-06-23 17:35:00,6.16954,6.17061,6.16914,6.16966,13000000.0
2005-06-23 17:36:00,6.1689,6.16937,6.16791,6.16903,11000000.0
2005-06-23 17:37:00,6.16882,6.17015,6.16808,6.17015,15000000.0
2005-06-23 17:38:00,6.16914,6.17191,6.16914,6.17168,17000000.0
2005-06-23 17:39:00,6.17113,6.17138,6.17022,6.17138,8000000.0
2005-06-23 17:40:00,6.1703,6.17108,6.16983,6.17052,12000000.0
2005-06-23 17:41:00,6.17049,6.17135,6.16937,6.17045,21000000.0
2005-06-23 17:42:00,6.16985,6.17145,6.16985,6.17126,13000000.0
2005-06-23 17:43:00,6.17163,6.17277,6.17104,6.1725,11000000.0
2005-06-23 17:44:00,6.17331,6.17528,6.17286,6.17481,19000000.0
2005-06-23 17:45:00,6.17603,6.17603,6.17341,6.17358,10000000.0
2005-06-23 17:46:00,6.17344,6.17344,6.17179,6.17314,13000000.0
2005-06-23 17:47:00,6.17229,6.17253,6.17146,6.17185,9000000.0
2005-06-23 17:48:00,6.1725,6.17298,6.17133,6.1721,14000000.0
2005-06-23 17:49:00,6.17193,6.1725,6.17061,6.1725,14000000.0
2005-06-23 17:50:00,6.17129,6.17267,6.17065,6.17123,17000000.0
2005-06-23 17:51:00,6.17046,6.17281,6.17046,6.17281,13000000.0
2005-06-23 17:52:00,6.17189,6.17375,6.17152,6.17375,24000000.0
2005-06-23 17:53:00,6.17233,6.1732,6.17022,6.1732,16000000.0
2005-06-23 17:54:00,6.17412,6.17412,6.17233,6.17364,16000000.0
2005-06-23 17:55:00,6.17351,6.17481,6.17312,6.17481,13000000.0
2005-06-23 17:56:00,6.17447,6.176,6.17447,6.17477,15000000.0
2005-06-23 17:57:00,6.17339,6.17403,6.17237,6.17375,10000000.0
2005-06-23 17:58:00,6.1735,6.17373,6.1724,6.17308,15000000.0
2005-06-23 17:59:00,6.17431,6.17467,6.17286,6.17298,13000000.0
2005-06-23 18:00:00,6.17318,6.17365,6.1721,6.17223,7000000.0
2005-06-23 18:01:00,6.17255,6.17255,6.17107,6.17107,18000000.0
2005-06-23 18:02:00,6.17194,6.17194,6.1699,6.17065,17000000.0
2005-06-23 18:03:00,6.17124,6.17232,6.1712,6.17205,16000000.0
2005-06-23 18:04:00,6.17151,6.17212,6.17073,6.17073,14000000.0
2005-06-23 18:05:00,6.17075,6.17289,6.17075,6.17198,13000000.0
2005-06-23 18:06:00,6.17199,6.1726,6.17147,6.17207,18000000.0
2005-06-23 18:07:00,6.17168,6.17181,6.17016,6.1718,12000000.0
2005-06-23 18:08:00,6.17141,6.17193,6.17038,6.17193,18000000.0
2005-06-23 18:09:00,6.17239,6.17242,6.17064,6.17208,12000000.0
2005-06-23 18:10:00,6.17272,6.1734,6.17126,6.1734,13000000.0
2005-06-23 18:11:00,6.17299,6.17299,6.17164,6.17204,10000000.0
2005-06-23 18:12:00,6.17213,6.17278,6.17184,6.17248,11000000.0
2005-06-23 18:13:00,6.17225,6.1732,6.17143,6.17143,14000000.0
2005-06-23 18:14:00,6.17176,6.17219,6.1709,6.17198,10000000.0
2005-06-23 18:15:00,6.17205,6.17273,6.17142,6.17266,10000000.0
2005-06-23 18:16:00,6.17196,6.17321,6.17186,6.17228,9000000.0
2005-06-23 18:17:00,6.17217,6.17323,6.17217,6.17317,18000000.0
2005-06-23 18:18:00,6.1735,6.17357,6.17302,6.17318,14000000.0
2005-06-23 18:19:00,6.17288,6.17307,6.17222,6.17231,10000000.0
2005-06-23 18:20:00,6.17301,6.17507,6.17301,6.17507,15000000.0
2005-06-23 18:21:00,6.17475,6.17637,6.17475,6.1759,18000000.0
2005-06-23 18:22:00,6.17557,6.17685,6.17465,6.17632,14000000.0
2005-06-23 18:23:00,6.17544,6.17675,6.17478,6.1766,7000000.0
2005-06-23 18:24:00,6.17467,6.17558,6.17382,6.17532,9000000.0
2005-06-23 18:25:00,6.17404,6.17589,6.17355,6.17414,13000000.0
2005-06-23 18:26:00,6.17371,6.17398,6.17206,6.17389,16000000.0
2005-06-23 18:27:00,6.17323,6.1745,6.17282,6.17282,14000000.0
2005-06-23 18:28:00,6.17337,6.17447,6.17319,6.17388,13000000.0
2005-06-23 18:29:00,6.17399,6.17568,6.1739,6.17417,11000000.0
2005-06-23 18:30:00,6.17519,6.17673,6.17519,6.17576,16000000.0
2005-06-23 18:31:00,6.17551,6.17643,6.17447,6.17573,12000000.0
2005-06-23 18:32:00,6.1769,6.17728,6.17579,6.17604,11000000.0
2005-06-23 18:33:00,6.17564,6.17689,6.17525,6.17602,13000000.0
2005-06-23 18:34:00,6.17591,6.17722,6.1754,6.1754,13000000.0
2005-06-23 18:35:00,6.17527,6.17638,6.1749,6.17581,18000000.0
2005-06-23 18:36:00,6.1767,6.17868,6.1767,6.17856,18000000.0
2005-06-23 18:37:00,6.17835,6.17945,6.17745,6.17913,18000000.0
2005-06-23 18:38:00,6.17871,6.17939,6.17787,6.17853,11000000.0
2005-06-23 18:39:00,6.17801,6.17833,6.1767,6.17691,11000000.0
2005-06-23 18:40:00,6.17724,6.17799,6.17686,6.17729,14000000.0
2005-06-23 18:41:00,6.1784,6.17848,6.17627,6.17673,16000000.0
2005-06-23 18:42:00,6.17694,6.17756,6.17604,6.17609,14000000.0
2005-06-23 18:43:00,6.17647,6.17748,6.1761,6.17663,10000000.0
2005-06-23 18:44:00,6.17496,6.17713,6.17496,6.17572,13000000.0
2005-06-23 18:45:00,6.17613,6.17765,6.17578,6.17765,13000000.0
2005-06-23 18:46:00,6.17612,6.17697,6.17559,6.17633,12000000.0
2005-06-23 18:47:00,6.17674,6.17785,6.17577,6.17785,14000000.0
2005-06-23 18:48:00,6.17803,6.17803,6.17656,6.17717,15000000.0
2005-06-23 18:49:00,6.17823,6.17823,6.17613,6.17658,12000000.0
2005-06-23 18:50:00,6.17701,6.17773,6.17638,6.17773,9000000.0
2005-06-23 18:51:00,6.17614,6.17773,6.17536,6.17536,17000000.0
2005-06-23 18:52:00,6.17681,6.1771,6.17617,6.17622,9000000.0
2005-06-23 18:53:00,6.17597,6.17697,6.17597,6.17697,14000000.0
2005-06-23 18:54:00,6.1768,6.17681,6.17515,6.17617,14000000.0
2005-06-23 18:55:00,6.1769,6.1769,6.17616,6.17616,10000000.0
2005-06-23 18:56:00,6.17573,6.17734,6.17573,6.17588,16000000.0
2005-06-23 18:57:00,6.17601,6.177,6.17582,6.17651,17000000.0
2005-06-23 18:58:00,6.17664,6.17701,6.17574,6.17594,14000000.0
2005-06-23 18:59:00,6.17578,6.17599,6.17523,6.17532,14000000.0
2005-06-23 19:00:00,6.17671,6.17671,6.17501,6.17576,15000000.0
2005-06-23 19:01:00,6.17642,6.17697,6.17559,6.17669,15000000.0
2005-06-23 19:02:00,6.17714,6.17714,6.1756,6.1759,14000000.0
2005-06-23 19:03:00,6.17611,6.17746,6.17594,6.17746,14000000.0
2005-06-23 19:04:00,6.17664,6.17774,6.17646,6.17774,12000000.0
2005-06-23 19:05:00,6.17714,6.17851,6.17681,6.17851,15000000.0
2005-06-23 19:06:00,6.17946,6.18171,6.17807,6.18097,16000000.0
2005-06-23 19:07:00,6.18201,6.18224,6.18046,6.18046,20000000.0
2005-06-23 19:08:00,6.18026,6.18163,6.18026,6.18033,8000000.0
2005-06-23 19:09:00,6.18025,6.18174,6.18025,6.18151,17000000.0
2005-06-23 19:10:00,6.18321,6.18399,6.18267,6.18372,9000000.0
2005-06-23 19:11:00,6.18531,6.18531,6.18266,6.18356,16000000.0
2005-06-23 19:12:00,6.18188,6.18271,6.18115,6.18207,13000000.0
2005-06-23 19:13:00,6.18077,6.18151,6.18052,6.18052,10000000.0
2005-06-23 19:14:00,6.18095,6.18258,6.18092,6.18195,20000000.0
2005-06-23 19:15:00,6.18178,6.18217,6.18078,6.18146,12000000.0
2005-06-23 19:16:00,6.18102,6.18207,6.1804,6.18207,8000000.0
2005-06-23 19:17:00,6.18041,6.18251,6.17955,6.18098,18000000.0
2005-06-23 19:18:00,6.18065,6.18151,6.17917,6.17917,11000000.0
2005-06-23 19:19:00,6.17842,6.1804,6.17817,6.17935,12000000.0
2005-06-23 19:20:00,6.17756,6.17922,6.17597,6.17717,14000000.0
2005-06-23 19:21:00,6.17683,6.17737,6.17605,6.17644,13000000.0
2005-06-23 19:22:00,6.17715,6.17825,6.17613,6.17825,12000000.0
2005-06-23 19:23:00,6.17794,6.17968,6.17757,6.17836,14000000.0
2005-06-23 19:24:00,6.17877,6.18034,6.17782,6.18034,19000000.0
2005-06-23 19:25:00,6.17888,6.18026,6.17878,6.17897,8000000.0
2005-06-23 19:26:00,6.1797,6.1797,6.178,6.17854,7000000.0
2005-06-23 19:27:00,6.17912,6.17924,6.17854,6.17881,20000000.0
2005-06-23 19:28:00,6.17851,6.17851,6.17634,6.17639,17000000.0
2005-06-23 19:29:00,6.17763,6.17763,6.17665,6.1775,10000000.0
2005-06-23 19:30:00,6.17779,6.17836,6.17736,6.17833,15000000.0
2005-06-23 19:31:00,6.17878,6.17898,6.1779,6.17891,11000000.0
2005-06-23 19:32:00,6.17826,6.18055,6.17826,6.17944,9000000.0
2005-06-23 19:33:00,6.17988,6.18019,6.17891,6.17891,14000000.0
2005-06-23 19:34:00,6.17964,6.17995,6.17799,6.17799,17000000.0
2005-06-23 19:35:00,6.17862,6.18042,6.17847,6.18042,8000000.0
2005-06-23 19:36:00,6.18016,6.18016,6.17839,6.17881,15000000.0
2005-06-23 19:37:00,6.17935,6.18071,6.17935,6.17952,8000000.0
2005-06-23 19:38:00,6.17923,6.18116,6.17827,6.1806,15000000.0
2005-06-23 19:39:00,6.1805,6.18072,6.17908,6.18026,17000000.0
2005-06-23 19:40:00,6.1803,6.18032,6.17915,6.17915,16000000.0
2005-06-23 19:41:00,6.1794,6.17965,6.17864,6.17931,11000000.0
2005-06-23 19:42:00,6.17821,6.17847,6.17712,6.17784,15000000.0
2005-06-23 19:43:00,6.17726,6.17726,6.17591,6.1763,14000000.0
2005-06-23 19:44:00,6.17632,6.17711,6.17632,6.17657,14000000.0
2005-06-23 19:45:00,6.17669,6.17751,6.17568,6.17572,15000000.0
2005-06-23 19:46:00,6.17639,6.17824,6.17639,6.17731,15000000.0
2005-06-23 19:47:00,6.17795,6.17795,6.17667,6.17723,16000000.0
2005-06-23 19:48:00,6.17798,6.17798,6.17628,6.17706,16000000.0
2005-06-23 19:49:00,6.17689,6.17708,6.17541,6.17622,8000000.0
2005-06-23 19:50:00,6.17622,6.17676,6.17547,6.17571,9000000.0
2005-06-23 19:51:00,6.17527,6.17695,6.17527,6.17638,19000000.0
2005-06-23 19:52:00,6.17646,6.17732,6.17646,6.17651,11000000.0
2005-06-23 19:53:00,6.1765,6.17763,6.1764,6.17763,14000000.0
2005-06-23 19:54:00,6.17766,6.17768,6.17653,6.17716,18000000.0
2005-06-23 19:55:00,6.17727,6.17805,6.17673,6.17673,13000000.0
2005-06-23 19:56:00,6.17677,6.17831,6.17677,6.17735,10000000.0
2005-06-23 19:57:00,6.17734,6.17855,6.1771,6.17814,16000000.0
2005-06-23 19:58:00,6.17874,6.17877,6.17735,6.17818,15000000.0
2005-06-23 19:59:00,6.17773,6.17777,6.17613,6.17675,14000000.0
2005-06-23 20:00:00,6.17725,6.17763,6.17674,6.17716,11000000.0
2005-06-23 20:01:00,6.17808,6.17817,6.17721,6.17731,24000000.0
2005-06-23 20:02:00,6.17676,6.17807,6.17654,6.17788,11000000.0
2005-06-23 20:03:00,6.17835,6.1821,6.17809,6.1821,11000000.0
2005-06-23 20:04:00,6.18139,6.18265,6.18139,6.18201,10000000.0
2005-06-23 20:05:00,6.18258,6.18359,6.18066,6.18096,17000000.0
2005-06-23 20:06:00,6.18132,6.18279,6.18132,6.18184,10000000.0
2005-06-23 20:07:00,6.1818,6.18244,6.18087,6.18222,14000000.0
2005-06-23 20:08:00,6.18088,6.18254,6.18059,6.18115,13000000.0
2005-06-23 20:09:00,6.18142,6.18305,6.18142,6.18196,11000000.0
2005-06-23 20:10:00,6.18184,6.18365,6.18184,6.18331,11000000.0
2005-06-23 20:11:00,6.18258,6.18327,6.18234,6.18234,9000000.0
2005-06-23 20:12:00,6.18316,6.18422,6.18316,6.18422,16000000.0
2005-06-23 20:13:00,6.18474,6.18474,6.18349,6.18437,11000000.0
2005-06-23 20:14:00,6.18371,6.1839,6.18154,6.18205,19000000.0
2005-06-23 20:15:00,6.18156,6.18322,6.18117,6.18164,13000000.0
2005-06-23 20:16:00,6.18233,6.18265,6.18164,6.18263,15000000.0
2005-06-23 20:17:00,6.18073,6.18246,6.18046,6.1823,8000000.0
2005-06-23 20:18:00,6.18186,6.18205,6.1805,6.18079,14000000.0
2005-06-23 20:19:00,6.18234,6.18423,6.18202,6.18365,14000000.0
2005-06-23 20:20:00,6.18392,6.18504,6.18343,6.18504,12000000.0
2005-06-23 20:21:00,6.18434,6.1852,6.18393,6.1852,9000000.0
2005-06-23 20:22:00,6.18441,6.18609,6.1844,6.18588,17000000.0
2005-06-23 20:23:00,6.18472,6.18523,6.18409,6.18415,11000000.0
2005-06-23 20:24:00,6.18398,6.18522,6.18398,6.18503,16000000.0
2005-06-23 20:25:00,6.18472,6.18498,6.1834,6.1834,11000000.0
2005-06-23 20:26:00,6.18274,6.18403,6.18243,6.18347,8000000.0
2005-06-23 20:27:00,6.18399,6.18516,6.18379,6.18379,13000000.0
2005-06-23 20:28:00,6.18368,6.18405,6.1823,6.18332,15000000.0
2005-06-23 20:29:00,6.18293,6.18393,6.18239,6.18239,16000000.0
2005-06-23 20:30:00,6.18212,6.18402,6.18212,6.18402,8000000.0
2005-06-23 20:31:00,6.18423,6.18423,6.18231,6.18417,18000000.0
2005-06-23 20:32:00,6.18451,6.18451,6.18337,6.18378,7000000.0
2005-06-23 20:33:00,6.18345,6.18531,6.18345,6.18494,13000000.0
2005-06-23 20:34:00,6.184,6.18508,6.18369,6.18508,13000000.0
2005-06-23 20:35:00,6.18527,6.18527,6.18388,6.18388,9000000.0
2005-06-23 20:36:00,6.18399,6.18498,6.18399,6.18404,17000000.0
2005-06-23 20:37:00,6.18407,6.18522,6.18328,6.18522,14000000.0
2005-06-23 20:38:00,6.18372,6.18527,6.18371,6.18472,16000000.0
2005-06-23 20:39:00,6.18496,6.18539,6.18432,6.18523,14000000.0
2005-06-23 20:40:00,6.18528,6.18543,6.18422,6.18476,17000000.0
2005-06-23 20:41:00,6.18467,6.18697,6.18423,6.18423,16000000.0
2005-06-23 20:42:00,6.18503,6.18673,6.18399,6.18476,22000000.0
2005-06-23 20:43:00,6.1857,6.18639,6.18473,6.18473,18000000.0
2005-06-23 20:44:00,6.18471,6.18783,6.18471,6.18739,16000000.0
2005-06-23 20:45:00,6.18768,6.18815,6.18722,6.18811,8000000.0
2005-06-23 20:46:00,6.18836,6.18836,6.1865,6.18778,19000000.0
2005-06-23 20:47:00,6.18856,6.19037,6.18756,6.18971,12000000.0
2005-06-23 20:48:00,6.19033,6.19141,6.18968,6.18984,9000000.0
2005-06-23 20:49:00,6.18936,6.18959,6.18771,6.18828,19000000.0
2005-06-23 20:50:00,6.1872,6.1872,6.18389,6.18389,15000000.0
2005-06-23 20:51:00,6.18341,6.18578,6.18326,6.18578,9000000.0
2005-06-23 20:52:00,6.18711,6.18759,6.18539,6.18666,11000000.0
2005-06-23 20:53:00,6.18816,6.18847,6.18607,6.18847,15000000.0
2005-06-23 20:54:00,6.18743,6.18792,6.18609,6.18672,12000000.0
2005-06-23 20:55:00,6.18643,6.18792,6.18623,6.18792,18000000.0
2005-06-23 20:56:00,6.1873,6.18854,6.18714,6.18826,12000000.0
2005-06-23 20:57:00,6.18803,6.189,6.18732,6.18818,13000000.0
2005-06-23 20:58:00,6.18895,6.1903,6.18895,6.18979,11000000.0
2005-06-23 20:59:00,6.18893,6.19047,6.18859,6.18964,11000000.0
2005-06-23 21:00:00,6.1877,6.18844,6.1867,6.18713,17000000.0
2005-06-23 21:01:00,6.18621,6.1877,6.18606,6.18642,10000000.0
2005-06-23 21:02:00,6.18623,6.18649,6.18494,6.18528,8000000.0
2005-06-23 21:03:00,6.18491,6.18564,6.18295,6.18479,19000000.0
2005-06-23 21:04:00,6.18537,6.18585,6.18402,6.18402,18000000.0
2005-06-23 21:05:00,6.18394,6.18514,6.18295,6.18514,14000000.0
2005-06-23 21:06:00,6.1852,6.18563,6.18393,6.18483,12000000.0
2005-06-23 21:07:00,6.18579,6.18588,6.18414,6.18587,10000000.0
2005-06-23 21:08:00,6.18506,6.18528,6.18423,6.18484,14000000.0
2005-06-23 21:09:00,6.18515,6.18582,6.18398,6.18474,16000000.0
2005-06-23 21:10:00,6.18403,6.18466,6.1836,6.18408,15000000.0
2005-06-23 21:11:00,6.18489,6.18489,6.183,6.18448,13000000.0
2005-06-23 21:12:00,6.18394,6.18394,6.18067,6.18067,10000000.0
2005-06-23 21:13:00,6.18088,6.18237,6.18044,6.18044,14000000.0
2005-06-23 21:14:00,6.18165,6.18206,6.18105,6.18187,10000000.0
2005-06-23 21:15:00,6.18273,6.18284,6.1812,6.18206,15000000.0
2005-06-23 21:16:00,6.18262,6.18326,6.182,6.18326,11000000.0
2005-06-23 21:17:00,6.18281,6.18316,6.18164,6.18266,13000000.0
2005-06-23 21:18:00,6.18284,6.18329,6.18201,6.18317,17000000.0
2005-06-23 21:19:00,6.18308,6.18393,6.18291,6.18296,12000000.0
2005-06-23 21:20:00,6.18247,6.1832,6.18156,6.18156,14000000.0
2005-06-23 21:21:00,6.18208,6.18292,6.18197,6.18224,11000000.0
2005-06-23 21:22:00,6.18243,6.18319,6.18239,6.18267,9000000.0
2005-06-23 21:23:00,6.1833,6.18397,6.18278,6.18301,7000000.0
2005-06-23 21:24:00,6.18349,6.18488,6.18328,6.18328,11000000.0
2005-06-23 21:25:00,6.18349,6.18502,6.18349,6.18406,7000000.0
2005-06-23 21:26:00,6.18387,6.18449,6.18275,6.18327,13000000.0
2005-06-23 21:27:00,6.18321,6.1847,6.18289,6.18367,11000000.0
2005-06-23 21:28:00,6.18402,6.18523,6.18356,6.18523,15000000.0
2005-06-23 21:29:00,6.18483,6.18483,6.1832,6.18338,12000000.0
2005-06-23 21:30:00,6.18366,6.18435,6.18336,6.18336,10000000.0
2005-06-23 21:31:00,6.18286,6.18493,6.18286,6.1842,10000000.0
2005-06-23 21:32:00,6.18404,6.18473,6.18375,6.18402,12000000.0
2005-06-23 21:33:00,6.18399,6.18528,6.18399,6.18412,19000000.0
2005-06-23 21:34:00,6.18407,6.18459,6.18254,6.18254,8000000.0
2005-06-23 21:35:00,6.18275,6.18439,6.18236,6.18298,20000000.0
2005-06-23 21:36:00,6.18243,6.1839,6.18226,6.18306,19000000.0
2005-06-23 21:37:00,6.18315,6.1839,6.18205,6.1836,19000000.0
2005-06-23 21:38:00,6.18364,6.18364,6.18214,6.18276,13000000.0
2005-06-23 21:39:00,6.18161,6.18188,6.18064,6.18188,17000000.0
2005-06-23 21:40:00,6.1816,6.1816,6.18061,6.18123,7000000.0
2005-06-23 21:41:00,6.18005,6.18105,6.17994,6.18022,11000000.0
2005-06-23 21:42:00,6.18092,6.18195,6.18086,6.1818,18000000.0
2005-06-23 21:43:00,6.18172,6.18225,6.18036,6.18095,13000000.0
2005-06-23 21:44:00,6.18093,6.18217,6.18093,6.18121,16000000.0
2005-06-23 21:45:00,6.18203,6.18207,6.18015,6.18018,11000000.0
2005-06-23 21:46:00,6.18074,6.18179,6.18029,6.18057,13000000.0
2005-06-23 21:47:00,6.18053,6.18158,6.1793,6.18039,13000000.0
2005-06-23 21:48:00,6.18062,6.18113,6.18007,6.18031,17000000.0
2005-06-23 21:49:00,6.18129,6.18135,6.18029,6.18029,8000000.0
2005-06-23 21:50:00,6.17998,6.18064,6.17921,6.17921,11000000.0
2005-06-23 21:51:00,6.17997,6.18137,6.17898,6.18078,13000000.0
2005-06-23 21:52:00,6.18107,6.18122,6.17979,6.18122,13000000.0
2005-06-23 21:53:00,6.18127,6.18127,6.17982,6.18091,14000000.0
2005-06-23 21:54:00,6.18112,6.18112,6.17957,6.17957,11000000.0
2005-06-23 21:55:00,6.18059,6.18059,6.1793,6.17942,17000000.0
2005-06-23 21:56:00,6.17952,6.18018,6.17915,6.18018,12000000.0
2005-06-23 21:57:00,6.17937,6.18011,6.17875,6.17887,16000000.0
2005-06-23 21:58:00,6.17932,6.17972,6.1784,6.17857,9000000.0
2005-06-23 21:59:00,6.17873,6.17988,6.17834,6.17959,18000000.0
2005-06-23 22:00:00,6.1786,6.18002,6.17857,6.17909,13000000.0
2005-06-23 22:01:00,6.1787,6.17992,6.17836,6.1789,11000000.0
2005-06-23 22:02:00,6.17971,6.18079,6.17851,6.17851,17000000.0
2005-06-23 22:03:00,6.17986,6.1806,6.17889,6.17973,23000000.0
2005-06-23 22:04:00,6.17963,6.18068,6.17963,6.18038,15000000.0
2005-06-23 22:05:00,6.1807,6.18092,6.17958,6.17958,14000000.0
2005-06-23 22:06:00,6.17942,6.18023,6.17896,6.17979,15000000.0
2005-06-23 22:07:00,6.17981,6.18048,6.17952,6.18048,9000000.0
2005-06-23 22:08:00,6.18077,6.18123,6.17969,6.18062,18000000.0
2005-06-23 22:09:00,6.17946,6.17947,6.17887,6.17913,11000000.0
2005-06-23 22:10:00,6.18035,6.18065,6.17963,6.18004,7000000.0
2005-06-23 22:11:00,6.18022,6.1803,6.1786,6.1786,8000000.0
2005-06-23 22:12:00,6.17912,6.1809,6.17816,6.1809,16000000.0
2005-06-23 22:13:00,6.17972,6.18025,6.17898,6.17955,24000000.0
2005-06-23 22:14:00,6.17939,6.17994,6.17923,6.17926,9000000.0
2005-06-23 22:15:00,6.17915,6.18044,6.17915,6.17933,10000000.0
2005-06-23 22:16:00,6.1797,6.181,6.17896,6.181,13000000.0
2005-06-23 22:17:00,6.17964,6.18034,6.17842,6.17983,20000000.0
2005-06-23 22:18:00,6.18008,6.1801,6.17926,6.17989,11000000.0
2005-06-23 22:19:00,6.1804,6.18093,6.17926,6.18004,15000000.0
2005-06-23 22:20:00,6.18022,6.18104,6.1801,6.1803,16000000.0
2005-06-23 22:21:00,6.18058,6.18157,6.18058,6.18085,12000000.0
2005-06-23 22:22:00,6.1802,6.18171,6.1797,6.18046,14000000.0
2005-06-23 22:23:00,6.18088,6.18162,6.18088,6.18158,11000000.0
2005-06-23 22:24:00,6.18205,6.18205,6.18037,6.18165,16000000.0
2005-06-23 22:25:00,6.18144,6.1815,6.18057,6.18078,14000000.0
2005-06-23 22:26:00,6.18089,6.18139,6.18022,6.18046,10000000.0
2005-06-23 22:27:00,6.18107,6.18107,6.17925,6.1798,14000000.0
2005-06-23 22:28:00,6.17966,6.18091,6.17966,6.1809,12000000.0
2005-06-23 22:29:00,6.18042,6.18042,6.17868,6.17909,13000000.0
2005-06-23 22:30:00,6.17879,6.17994,6.17874,6.17953,8000000.0
2005-06-23 22:31:00,6.17913,6.18057,6.17853,6.17987,11000000.0
2005-06-23 22:32:00,6.17988,6.17993,6.17862,6.17988,20000000.0
2005-06-23 22:33:00,6.17934,6.18063,6.17899,6.17938,11000000.0
2005-06-23 22:34:00,6.17925,6.181,6.17925,6.18008,10000000.0
2005-06-23 22:35:00,6.18022,6.18127,6.18008,6.18062,13000000.0
2005-06-23 22:36:00,6.18057,6.18115,6.18005,6.18115,9000000.0
2005-06-23 22:37:00,6.18079,6.18117,6.17927,6.18008,13000000.0
2005-06-23 22:38:00,6.17959,6.18074,6.17947,6.18074,9000000.0
2005-06-23 22:39:00,6.1803,6.18039,6.17909,6.18039,12000000.0
2005-06-23 22:40:00,6.18074,6.18085,6.1792,6.17929,9000000.0
2005-06-23 22:41:00,6.18083,6.18083,6.17932,6.17956,14000000.0
2005-06-23 22:42:00,6.17916,6.17966,6.17857,6.17908,13000000.0
2005-06-23 22:43:00,6.17939,6.18009,6.17866,6.17942,12000000.0
2005-06-23 22:44:00,6.17903,6.18014,6.17903,6.18003,15000000.0
2005-06-23 22:45:00,6.17975,6.1801,6.17862,6.17898,13000000.0
2005-06-23 22:46:00,6.17906,6.17965,6.17832,6.17832,14000000.0
2005-06-23 22:47:00,6.17841,6.17948,6.17789,6.1779,15000000.0
2005-06-23 22:48:00,6.17856,6.17889,6.17763,6.17808,13000000.0
2005-06-23 22:49:00,6.17801,6.17877,6.17749,6.17787,13000000.0
2005-06-23 22:50:00,6.17788,6.17882,6.17767,6.17772,15000000.0
2005-06-23 22:51:00,6.17797,6.17886,6.17764,6.17823,14000000.0
2005-06-23 22:52:00,6.17846,6.17889,6.17806,6.17806,9000000.0
2005-06-23 22:53:00,6.17782,6.17905,6.1775,6.17802,15000000.0
2005-06-23 22:54:00,6.17929,6.17929,6.17797,6.17819,17000000.0
2005-06-23 22:55:00,6.17803,6.17862,6.17702,6.17773,16000000.0
2005-06-23 22:56:00,6.17782,6.17899,6.17725,6.17775,13000000.0
2005-06-23 22:57:00,6.17813,6.17913,6.17804,6.17913,8000000.0
2005-06-23 22:58:00,6.1792,6.1792,6.17791,6.17791,8000000.0
2005-06-23 22:59:00,6.17806,6.18091,6.17806,6.1801,19000000.0
2005-06-23 23:00:00,6.18098,6.18138,6.18069,6.18084,10000000.0
2005-06-23 23:01:00,6.18208,6.18208,6.18092,6.18137,7000000.0
2005-06-23 23:02:00,6.18044,6.18268,6.18025,6.1816,15000000.0
2005-06-23 23:03:00,6.18266,6.18303,6.18166,6.18258,17000000.0
2005-06-23 23:04:00,6.18294,6.18468,6.18294,6.18396,19000000.0
2005-06-23 23:05:00,6.18373,6.1838,6.18244,6.18362,9000000.0
2005-06-23 23:06:00,6.1844,6.1844,6.1831,6.1831,12000000.0
2005-06-23 23:07:00,6.18266,6.18308,6.18178,6.1826,14000000.0
2005-06-23 23:08:00,6.1816,6.18222,6.18082,6.18176,16000000.0
2005-06-23 23:09:00,6.18203,6.18236,6.18132,6.18142,9000000.0
2005-06-23 23:10:00,6.18163,6.18245,6.18154,6.18197,12000000.0
2005-06-23 23:11:00,6.18123,6.18275,6.18123,6.18157,14000000.0
2005-06-23 23:12:00,6.18252,6.18262,6.18164,6.18224,7000000.0
2005-06-23 23:13:00,6.18327,6.18327,6.18036,6.1817,14000000.0
2005-06-23 23:14:00,6.18199,6.18199,6.18028,6.18049,19000000.0
2005-06-23 23:15:00,6.18053,6.18114,6.17998,6.18106,13000000.0
2005-06-23 23:16:00,6.18123,6.18242,6.18046,6.18046,15000000.0
2005-06-23 23:17:00,6.18153,6.18168,6.18058,6.18058,11000000.0
2005-06-23 23:18:00,6.18146,6.18193,6.18095,6.18158,12000000.0
2005-06-23 23:19:00,6.18179,6.18268,6.18168,6.18191,14000000.0
2005-06-23 23:20:00,6.18221,6.18331,6.18221,6.18331,19000000.0
2005-06-23 23:21:00,6.18284,6.18351,6.18208,6.18297,7000000.0
2005-06-23 23:22:00,6.18246,6.18342,6.18168,6.18342,15000000.0
2005-06-23 23:23:00,6.18348,6.18358,6.18228,6.18241,11000000.0
2005-06-23 23:24:00,6.18326,6.18326,6.18204,6.18211,14000000.0
2005-06-23 23:25:00,6.18161,6.18281,6.18115,6.18219,11000000.0
2005-06-23 23:26:00,6.18201,6.18259,6.18129,6.18249,14000000.0
2005-06-23 23:27:00,6.18263,6.18348,6.18243,6.18348,11000000.0
2005-06-23 23:28:00,6.18284,6.18372,6.18264,6.18264,12000000.0
2005-06-23 23:29:00,6.18286,6.18426,6.1825,6.18264,16000000.0
2005-06-23 23:30:00,6.18372,6.18443,6.18281,6.18371,20000000.0
2005-06-23 23:31:00,6.18471,6.18471,6.18342,6.18364,11000000.0
2005-06-23 23:32:00,6.18328,6.18433,6.18261,6.18433,16000000.0
2005-06-23 23:33:00,6.18288,6.18341,6.1812,6.1812,12000000.0
2005-06-23 23:34:00,6.18154,6.18317,6.18154,6.18285,13000000.0
2005-06-23 23:35:00,6.18194,6.18252,6.18194,6.18222,9000000.0
2005-06-23 23:36:00,6.18241,6.1832,6.18232,6.18233,9000000.0
2005-06-23 23:37:00,6.18187,6.18292,6.18158,6.18276,14000000.0
2005-06-23 23:38:00,6.18176,6.18364,6.18175,6.18175,13000000.0
2005-06-23 23:39:00,6.18131,6.18342,6.18123,6.18195,17000000.0
2005-06-23 23:40:00,6.18202,6.1841,6.18202,6.18288,12000000.0
2005-06-23 23:41:00,6.18354,6.18492,6.18354,6.18492,17000000.0
2005-06-23 23:42:00,6.18388,6.1852,6.18342,6.18342,22000000.0
2005-06-23 23:43:00,6.18381,6.18574,6.18381,6.1854,15000000.0
2005-06-23 23:44:00,6.18512,6.18625,6.18471,6.18562,14000000.0
2005-06-23 23:45:00,6.18439,6.18558,6.1843,6.1843,20000000.0
2005-06-23 23:46:00,6.18593,6.18655,6.18519,6.18577,14000000.0
2005-06-23 23:47:00,6.18572,6.18582,6.18502,6.18543,10000000.0
2005-06-23 23:48:00,6.18549,6.18641,6.18549,6.18575,18000000.0
2005-06-23 23:49:00,6.18579,6.18678,6.18535,6.18584,14000000.0
2005-06-23 23:50:00,6.18547,6.18724,6.18547,6.18557,13000000.0
2005-06-23 23:51:00,6.18758,6.18824,6.18732,6.18745,8000000.0
2005-06-23 23:52:00,6.18772,6.18772,6.18613,6.1877,16000000.0
2005-06-23 23:53:00,6.18777,6.18788,6.18584,6.18584,18000000.0
2005-06-23 23:54:00,6.18525,6.18653,6.18497,6.18648,12000000.0
2005-06-23 23:55:00,6.18554,6.18675,6.18503,6.18675,19000000.0
2005-06-23 23:56:00,6.18609,6.18609,6.18384,6.18422,14000000.0
2005-06-23 23:57:00,6.18431,6.18558,6.18374,6.18558,16000000.0
2005-06-23 23:58:00,6.18603,6.18614,6.18589,6.18596,13000000.0
2005-06-23 23:59:00,6.18591,6.18606,6.18574,6.18582,14000000.0
2005-06-24 00:00:00,6.18567,6.18567,6.18349,6.1843,17000000.0
2005-06-24 00:01:00,6.18416,6.1862,6.18416,6.18494,12000000.0
2005-06-24 00:02:00,6.18481,6.18497,6.1839,6.18399,15000000.0
2005-06-24 00:03:00,6.18465,6.18546,6.18465,6.18465,14000000.0
2005-06-24 00:04:00,6.1842,6.18526,6.1842,6.18443,12000000.0
2005-06-24 00:05:00,6.1857,6.18604,6.18521,6.18598,12000000.0
2005-06-24 00:06:00,6.18677,6.18677,6.18544,6.18622,12000000.0
2005-06-24 00:07:00,6.18595,6.18662,6.18566,6.18634,11000000.0
2005-06-24 00:08:00,6.18656,6.18696,6.18579,6.18582,15000000.0
2005-06-24 00:09:00,6.18589,6.18725,6.18589,6.1866,12000000.0
2005-06-24 00:10:00,6.18694,6.18791,6.18676,6.18676,19000000.0
2005-06-24 00:11:00,6.18598,6.18719,6.18598,6.18637,8000000.0
2005-06-24 00:12:00,6.18636,6.18713,6.18608,6.18713,9000000.0
2005-06-24 00:13:00,6.18681,6.18773,6.18606,6.1876,13000000.0
2005-06-24 00:14:00,6.18794,6.18798,6.18674,6.18737,14000000.0
2005-06-24 00:15:00,6.18704,6.18748,6.18642,6.1873,12000000.0
2005-06-24 00:16:00,6.18705,6.18716,6.18659,6.18716,12000000.0
2005-06-24 00:17:00,6.18757,6.18847,6.18757,6.18847,10000000.0
2005-06-24 00:18:00,6.1889,6.1889,6.18772,6.18851,19000000.0
2005-06-24 00:19:00,6.18805,6.18818,6.18661,6.18701,12000000.0
2005-06-24 00:20:00,6.18645,6.18746,6.18598,6.18684,11000000.0
2005-06-24 00:21:00,6.1868,6.18775,6.18614,6.187,14000000.0
2005-06-24 00:22:00,6.18689,6.1881,6.18659,6.1881,13000000.0
2005-06-24 00:23:00,6.18817,6.1886,6.18725,6.18725,13000000.0
2005-06-24 00:24:00,6.18758,6.18831,6.18704,6.18707,9000000.0
2005-06-24 00:25:00,6.18727,6.1882,6.18693,6.1882,13000000.0
2005-06-24 00:26:00,6.18822,6.18822,6.18743,6.18775,14000000.0
2005-06-24 00:27:00,6.18828,6.18938,6.18806,6.18938,15000000.0
2005-06-24 00:28:00,6.18892,6.18935,6.18744,6.18744,7000000.0
2005-06-24 00:29:00,6.18843,6.18964,6.1878,6.18856,17000000.0
2005-06-24 00:30:00,6.18906,6.18925,6.18783,6.18892,9000000.0
2005-06-24 00:31:00,6.18828,6.18926,6.18744,6.18878,13000000.0
2005-06-24 00:32:00,6.18837,6.18908,6.18772,6.18846,8000000.0
2005-06-24 00:33:00,6.18854,6.18914,6.18851,6.18851,19000000.0
2005-06-24 00:34:00,6.18797,6.18975,6.18797,6.18856,15000000.0
2005-06-24 00:35:00,6.18779,6.18882,6.18718,6.18718,12000000.0
2005-06-24 00:36:00,6.18745,6.18892,6.18742,6.18742,15000000.0
2005-06-24 00:37:00,6.18759,6.18901,6.18759,6.18789,15000000.0
2005-06-24 00:38:00,6.1875,6.18883,6.1875,6.18883,18000000.0
2005-06-24 00:39:00,6.18866,6.18866,6.18714,6.18714,20000000.0
2005-06-24 00:40:00,6.18689,6.18727,6.18628,6.18652,10000000.0
2005-06-24 00:41:00,6.18668,6.18697,6.18529,6.18545,9000000.0
2005-06-24 00:42:00,6.18557,6.18672,6.18557,6.18625,16000000.0
2005-06-24 00:43:00,6.18657,6.18722,6.18622,6.18685,16000000.0
2005-06-24 00:44:00,6.18636,6.1874,6.18556,6.18556,10000000.0
2005-06-24 00:45:00,6.18639,6.18764,6.18608,6.18725,16000000.0
2005-06-24 00:46:00,6.18734,6.18867,6.18734,6.18867,12000000.0
2005-06-24 00:47:00,6.18792,6.18942,6.18756,6.18942,8000000.0
2005-06-24 00:48:00,6.18935,6.18943,6.1884,6.18885,16000000.0
2005-06-24 00:49:00,6.18978,6.18978,6.18755,6.18755,11000000.0
2005-06-24 00:50:00,6.18768,6.18842,6.18729,6.18729,9000000.0
2005-06-24 00:51:00,6.18721,6.18854,6.18717,6.18854,9000000.0
2005-06-24 00:52:00,6.18875,6.18875,6.18757,6.18862,18000000.0
2005-06-24 00:53:00,6.18812,6.18816,6.18616,6.18616,12000000.0
2005-06-24 00:54:00,6.18692,6.18692,6.18527,6.1861,12000000.0
2005-06-24 00:55:00,6.1871,6.1871,6.18562,6.18686,11000000.0
2005-06-24 00:56:00,6.18622,6.18679,6.1852,6.18585,14000000.0
2005-06-24 00:57:00,6.18575,6.18753,6.18575,6.18753,15000000.0
2005-06-24 00:58:00,6.1874,6.1874,6.18513,6.18513,9000000.0
2005-06-24 00:59:00,6.18556,6.18718,6.18556,6.18616,17000000.0
2005-06-24 01:00:00,6.18537,6.18638,6.18413,6.18475,12000000.0
2005-06-24 01:01:00,6.18478,6.18628,6.18478,6.18572,15000000.0
2005-06-24 01:02:00,6.18568,6.18568,6.18375,6.18376,10000000.0
2005-06-24 01:03:00,6.18359,6.18437,6.18332,6.1842,13000000.0
2005-06-24 01:04:00,6.18471,6.18548,6.18359,6.18463,13000000.0
2005-06-24 01:05:00,6.18632,6.18787,6.18467,6.18734,13000000.0
2005-06-24 01:06:00,6.18674,6.18847,6.18653,6.18817,12000000.0
2005-06-24 01:07:00,6.18726,6.1878,6.18708,6.1878,13000000.0
2005-06-24 01:08:00,6.18754,6.18957,6.18687,6.18957,15000000.0
2005-06-24 01:09:00,6.18977,6.18977,6.18846,6.18869,17000000.0
2005-06-24 01:10:00,6.1896,6.1896,6.18809,6.18851,10000000.0
2005-06-24 01:11:00,6.18799,6.18862,6.1871,6.1871,11000000.0
2005-06-24 01:12:00,6.18663,6.18786,6.18622,6.18622,10000000.0
2005-06-24 01:13:00,6.18693,6.1884,6.18693,6.18815,11000000.0
2005-06-24 01:14:00,6.1883,6.18946,6.18751,6.188,13000000.0
2005-06-24 01:15:00,6.1882,6.18934,6.1882,6.18911,9000000.0
2005-06-24 01:16:00,6.18912,6.18913,6.18778,6.18861,12000000.0
2005-06-24 01:17:00,6.18744,6.18841,6.18683,6.18841,11000000.0
2005-06-24 01:18:00,6.18888,6.18967,6.188,6.18943,12000000.0
2005-06-24 01:19:00,6.18855,6.19015,6.18809,6.18859,19000000.0
2005-06-24 01:20:00,6.18981,6.1908,6.18945,6.18975,11000000.0
2005-06-24 01:21:00,6.19154,6.19154,6.18943,6.19064,12000000.0
2005-06-24 01:22:00,6.18877,6.18988,6.18852,6.18882,9000000.0
2005-06-24 01:23:00,6.18878,6.1898,6.18827,6.18885,13000000.0
2005-06-24 01:24:00,6.18777,6.1891,6.18777,6.18808,14000000.0
2005-06-24 01:25:00,6.18832,6.18959,6.18832,6.18869,11000000.0
2005-06-24 01:26:00,6.18823,6.18977,6.18813,6.18977,10000000.0
2005-06-24 01:27:00,6.18935,6.19005,6.18838,6.19005,17000000.0
2005-06-24 01:28:00,6.18985,6.18985,6.18901,6.18901,13000000.0
2005-06-24 01:29:00,6.18866,6.18913,6.18741,6.18862,19000000.0
2005-06-24 01:30:00,6.18879,6.18974,6.18782,6.18871,15000000.0
2005-06-24 01:31:00,6.18877,6.18937,6.18796,6.18816,15000000.0
2005-06-24 01:32:00,6.18788,6.18988,6.1873,6.18946,12000000.0
2005-06-24 01:33:00,6.18898,6.18965,6.18878,6.18905,8000000.0
2005-06-24 01:34:00,6.1897,6.19091,6.18897,6.18971,18000000.0
2005-06-24 01:35:00,6.18893,6.18893,6.18734,6.1882,12000000.0
2005-06-24 01:36:00,6.18786,6.18915,6.18726,6.18842,16000000.0
2005-06-24 01:37:00,6.18896,6.19081,6.18867,6.18955,15000000.0
2005-06-24 01:38:00,6.18933,6.18984,6.18872,6.18984,18000000.0
2005-06-24 01:39:00,6.18823,6.18932,6.1882,6.18847,10000000.0
2005-06-24 01:40:00,6.18794,6.18897,6.18727,6.18865,11000000.0
2005-06-24 01:41:00,6.18693,6.1882,6.18663,6.18677,16000000.0
2005-06-24 01:42:00,6.1867,6.18701,6.18616,6.18654,14000000.0
2005-06-24 01:43:00,6.188,6.18804,6.18593,6.18632,16000000.0
2005-06-24 01:44:00,6.18609,6.18659,6.18522,6.18638,15000000.0
2005-06-24 01:45:00,6.1871,6.18858,6.18646,6.18858,16000000.0
2005-06-24 01:46:00,6.18908,6.18945,6.18805,6.18805,9000000.0
2005-06-24 01:47:00,6.18804,6.18924,6.18774,6.18804,17000000.0
2005-06-24 01:48:00,6.18906,6.18906,6.18586,6.18647,16000000.0
2005-06-24 01:49:00,6.18661,6.18708,6.1863,6.18674,10000000.0
2005-06-24 01:50:00,6.18681,6.18698,6.1856,6.18604,11000000.0
2005-06-24 01:51:00,6.18615,6.18754,6.18567,6.18567,12000000.0
2005-06-24 01:52:00,6.186,6.18749,6.186,6.1864,12000000.0
2005-06-24 01:53:00,6.18655,6.18732,6.18604,6.18702,18000000.0
2005-06-24 01:54:00,6.18748,6.18809,6.18696,6.1878,14000000.0
2005-06-24 01:55:00,6.18574,6.18717,6.18572,6.18631,18000000.0
2005-06-24 01:56:00,6.18588,6.18617,6.18565,6.18572,8000000.0
2005-06-24 01:57:00,6.18722,6.18722,6.18613,6.18658,13000000.0
2005-06-24 01:58:00,6.18679,6.18746,6.18632,6.18668,11000000.0
2005-06-24 01:59:00,6.18745,6.18799,6.18642,6.18642,11000000.0
2005-06-24 02:00:00,6.18756,6.18756,6.1866,6.18676,16000000.0
2005-06-24 02:01:00,6.18687,6.18736,6.18635,6.18648,21000000.0
2005-06-24 02:02:00,6.18622,6.18695,6.18622,6.1869,10000000.0
2005-06-24 02:03:00,6.18597,6.18719,6.18597,6.18608,8000000.0
2005-06-24 02:04:00,6.18595,6.1877,6.18593,6.18638,14000000.0
2005-06-24 02:05:00,6.18695,6.18715,6.18624,6.18624,14000000.0
2005-06-24 02:06:00,6.18646,6.18725,6.18636,6.18636,15000000.0
2005-06-24 02:07:00,6.18684,6.18752,6.18665,6.18665,10000000.0
2005-06-24 02:08:00,6.18636,6.18728,6.1853,6.1853,16000000.0
2005-06-24 02:09:00,6.18613,6.18723,6.18584,6.18584,18000000.0
2005-06-24 02:10:00,6.18684,6.18694,6.18477,6.18559,16000000.0
2005-06-24 02:11:00,6.18554,6.18609,6.18491,6.18583,14000000.0
2005-06-24 02:12:00,6.18572,6.18684,6.18572,6.18578,10000000.0
2005-06-24 02:13:00,6.18557,6.1871,6.18557,6.18707,15000000.0
2005-06-24 02:14:00,6.18679,6.18683,6.18534,6.18542,19000000.0
2005-06-24 02:15:00,6.18549,6.18737,6.18549,6.1861,12000000.0
2005-06-24 02:16:00,6.186,6.18722,6.186,6.18722,18000000.0
2005-06-24 02:17:00,6.1875,6.1875,6.1861,6.18638,14000000.0
2005-06-24 02:18:00,6.18637,6.18757,6.18559,6.18757,12000000.0
2005-06-24 02:19:00,6.18789,6.18863,6.18688,6.18863,14000000.0
2005-06-24 02:20:00,6.1887,6.1887,6.18709,6.18791,13000000.0
2005-06-24 02:21:00,6.18712,6.18864,6.18682,6.18682,15000000.0
2005-06-24 02:22:00,6.18707,6.18833,6.18707,6.18731,13000000.0
2005-06-24 02:23:00,6.18772,6.18868,6.18772,6.18868,16000000.0
2005-06-24 02:24:00,6.1882,6.1882,6.1866,6.18714,17000000.0
2005-06-24 02:25:00,6.18663,6.18775,6.18611,6.1872,10000000.0
2005-06-24 02:26:00,6.18564,6.18806,6.18561,6.18799,13000000.0
2005-06-24 02:27:00,6.1873,6.1873,6.18599,6.18671,7000000.0
2005-06-24 02:28:00,6.18793,6.18793,6.18575,6.18579,9000000.0
2005-06-24 02:29:00,6.18582,6.18703,6.18574,6.18703,20000000.0
2005-06-24 02:30:00,6.18744,6.18755,6.18736,6.18755,11000000.0
2005-06-24 02:31:00,6.18681,6.18689,6.1855,6.18638,9000000.0
2005-06-24 02:32:00,6.18665,6.18665,6.18504,6.18515,13000000.0
2005-06-24 02:33:00,6.18501,6.18684,6.18501,6.18592,14000000.0
2005-06-24 02:34:00,6.1862,6.18702,6.18537,6.18537,17000000.0
2005-06-24 02:35:00,6.18683,6.18802,6.18666,6.18666,15000000.0
2005-06-24 02:36:00,6.18681,6.18803,6.18681,6.18704,14000000.0
2005-06-24 02:37:00,6.18701,6.18796,6.18701,6.18796,13000000.0
2005-06-24 02:38:00,6.18824,6.18824,6.18625,6.18709,14000000.0
2005-06-24 02:39:00,6.18606,6.18675,6.18503,6.18607,15000000.0
2005-06-24 02:40:00,6.18591,6.18665,6.18559,6.18661,12000000.0
2005-06-24 02:41:00,6.18681,6.18725,6.18568,6.1864,13000000.0
2005-06-24 02:42:00,6.18662,6.18673,6.18557,6.18608,16000000.0
2005-06-24 02:43:00,6.18661,6.18661,6.18475,6.18481,18000000.0
2005-06-24 02:44:00,6.18457,6.18606,6.18457,6.18592,10000000.0
2005-06-24 02:45:00,6.18575,6.18577,6.18438,6.18512,14000000.0
2005-06-24 02:46:00,6.18582,6.18582,6.18463,6.18525,18000000.0
2005-06-24 02:47:00,6.18593,6.18662,6.18487,6.18518,17000000.0
2005-06-24 02:48:00,6.18649,6.18684,6.18607,6.1868,7000000.0
2005-06-24 02:49:00,6.18738,6.18738,6.18584,6.18596,13000000.0
2005-06-24 02:50:00,6.18563,6.18683,6.18531,6.18537,14000000.0
2005-06-24 02:51:00,6.18534,6.187,6.1852,6.18668,15000000.0
2005-06-24 02:52:00,6.18677,6.18762,6.18595,6.18746,15000000.0
2005-06-24 02:53:00,6.1868,6.1868,6.18594,6.18662,9000000.0
2005-06-24 02:54:00,6.18687,6.18769,6.18567,6.18769,13000000.0
2005-06-24 02:55:00,6.18812,6.18863,6.1871,6.18863,11000000.0
2005-06-24 02:56:00,6.18896,6.18896,6.18748,6.18748,18000000.0
2005-06-24 02:57:00,6.1891,6.1891,6.18645,6.18645,13000000.0
2005-06-24 02:58:00,6.18762,6.18855,6.18706,6.18706,9000000.0
2005-06-24 02:59:00,6.18685,6.18769,6.18685,6.18734,14000000.0
2005-06-24 03:00:00,6.18697,6.18777,6.18673,6.18722,11000000.0
2005-06-24 03:01:00,6.18727,6.18799,6.18702,6.18716,11000000.0
2005-06-24 03:02:00,6.18826,6.18827,6.18691,6.18753,11000000.0
2005-06-24 03:03:00,6.18766,6.18863,6.18706,6.18742,23000000.0
2005-06-24 03:04:00,6.18687,6.1875,6.18646,6.18718,11000000.0
2005-06-24 03:05:00,6.18741,6.18865,6.18726,6.18865,17000000.0
2005-06-24 03:06:00,6.18728,6.18734,6.18661,6.18693,9000000.0
2005-06-24 03:07:00,6.18697,6.18818,6.18647,6.18694,15000000.0
2005-06-24 03:08:00,6.18742,6.18873,6.1873,6.18873,12000000.0
2005-06-24 03:09:00,6.18867,6.18867,6.18777,6.18799,15000000.0
2005-06-24 03:10:00,6.18873,6.18874,6.18723,6.18723,19000000.0
2005-06-24 03:11:00,6.18778,6.18932,6.18778,6.18918,15000000.0
2005-06-24 03:12:00,6.18838,6.18893,6.18784,6.18819,18000000.0
2005-06-24 03:13:00,6.18778,6.18912,6.18777,6.18906,18000000.0
2005-06-24 03:14:00,6.18796,6.18855,6.18761,6.1881,10000000.0
2005-06-24 03:15:00,6.18785,6.18896,6.18785,6.18896,7000000.0
2005-06-24 03:16:00,6.189,6.18907,6.18794,6.18871,8000000.0
2005-06-24 03:17:00,6.18818,6.18846,6.18767,6.18828,10000000.0
2005-06-24 03:18:00,6.18793,6.18879,6.18755,6.18879,15000000.0
2005-06-24 03:19:00,6.1893,6.18933,6.18825,6.18933,10000000.0
2005-06-24 03:20:00,6.18903,6.18948,6.18828,6.18948,16000000.0
2005-06-24 03:21:00,6.18818,6.18882,6.18784,6.18784,11000000.0
2005-06-24 03:22:00,6.18768,6.18896,6.18768,6.18832,10000000.0
2005-06-24 03:23:00,6.18851,6.1893,6.18754,6.18754,12000000.0
2005-06-24 03:24:00,6.18797,6.18865,6.18797,6.18865,13000000.0
2005-06-24 03:25:00,6.18852,6.18852,6.18692,6.18739,11000000.0
2005-06-24 03:26:00,6.18766,6.18766,6.18507,6.18507,13000000.0
2005-06-24 03:27:00,6.18641,6.18691,6.1857,6.18653,14000000.0
2005-06-24 03:28:00,6.18641,6.18787,6.18634,6.18664,18000000.0
2005-06-24 03:29:00,6.1868,6.18759,6.18663,6.18663,15000000.0
2005-06-24 03:30:00,6.18709,6.18749,6.18653,6.18698,10000000.0
2005-06-24 03:31:00,6.18628,6.18628,6.18529,6.18544,13000000.0
2005-06-24 03:32:00,6.18675,6.18728,6.18613,6.18654,16000000.0
2005-06-24 03:33:00,6.18642,6.1875,6.18642,6.1873,13000000.0
2005-06-24 03:34:00,6.18723,6.18727,6.18601,6.18602,16000000.0
2005-06-24 03:35:00,6.18636,6.18795,6.18636,6.18795,10000000.0
2005-06-24 03:36:00,6.18812,6.18812,6.18711,6.18711,11000000.0
2005-06-24 03:37:00,6.18678,6.18698,6.18554,6.18595,13000000.0
2005-06-24 03:38:00,6.18636,6.18736,6.18636,6.18663,13000000.0
2005-06-24 03:39:00,6.1867,6.18806,6.18651,6.18674,13000000.0
2005-06-24 03:40:00,6.18662,6.18743,6.18572,6.18676,12000000.0
2005-06-24 03:41:00,6.18723,6.18756,6.18629,6.18642,16000000.0
2005-06-24 03:42:00,6.18632,6.18837,6.18632,6.18754,21000000.0
2005-06-24 03:43:00,6.18744,6.18829,6.18732,6.18829,18000000.0
2005-06-24 03:44:00,6.18711,6.18823,6.18711,6.18823,15000000.0
2005-06-24 03:45:00,6.18811,6.18815,6.18653,6.1866,9000000.0
2005-06-24 03:46:00,6.187,6.18729,6.18634,6.18729,8000000.0
2005-06-24 03:47:00,6.1877,6.1877,6.18583,6.18583,11000000.0
2005-06-24 03:48:00,6.18553,6.18672,6.18545,6.18672,9000000.0
2005-06-24 03:49:00,6.18632,6.18709,6.18528,6.18611,16000000.0
2005-06-24 03:50:00,6.1856,6.18675,6.18471,6.18471,19000000.0
2005-06-24 03:51:00,6.18449,6.18552,6.18438,6.18438,9000000.0
2005-06-24 03:52:00,6.18398,6.18584,6.18398,6.18584,19000000.0
2005-06-24 03:53:00,6.18561,6.18564,6.1844,6.18446,10000000.0
2005-06-24 03:54:00,6.18496,6.1862,6.18444,6.18599,17000000.0
2005-06-24 03:55:00,6.18576,6.18591,6.1846,6.1846,16000000.0
2005-06-24 03:56:00,6.18482,6.18569,6.18422,6.18422,7000000.0
2005-06-24 03:57:00,6.18465,6.18589,6.18465,6.1857,11000000.0
2005-06-24 03:58:00,6.18616,6.187,6.18499,6.18592,12000000.0
2005-06-24 03:59:00,6.18629,6.18663,6.18473,6.18663,17000000.0
2005-06-24 04:00:00,6.1859,6.1859,6.18406,6.18555,12000000.0
2005-06-24 04:01:00,6.18576,6.18639,6.18548,6.18619,16000000.0
2005-06-24 04:02:00,6.18609,6.18675,6.18509,6.18563,14000000.0
2005-06-24 04:03:00,6.18538,6.18642,6.18505,6.18642,12000000.0
2005-06-24 04:04:00,6.18659,6.18694,6.18521,6.18521,16000000.0
2005-06-24 04:05:00,6.18498,6.18589,6.18438,6.18565,13000000.0
2005-06-24 04:06:00,6.18542,6.18542,6.18362,6.18417,16000000.0
2005-06-24 04:07:00,6.18369,6.18486,6.18315,6.18315,13000000.0
2005-06-24 04:08:00,6.18347,6.18435,6.18347,6.18391,14000000.0
2005-06-24 04:09:00,6.18323,6.1839,6.18267,6.18334,10000000.0
2005-06-24 04:10:00,6.18273,6.18341,6.18205,6.18205,12000000.0
2005-06-24 04:11:00,6.18185,6.183,6.18174,6.18202,14000000.0
2005-06-24 04:12:00,6.18279,6.18366,6.18181,6.1821,19000000.0
2005-06-24 04:13:00,6.18262,6.18386,6.18169,6.18383,20000000.0
2005-06-24 04:14:00,6.18352,6.18448,6.18347,6.18388,12000000.0
2005-06-24 04:15:00,6.18336,6.18476,6.18336,6.18473,8000000.0
2005-06-24 04:16:00,6.1847,6.18512,6.18363,6.18455,13000000.0
2005-06-24 04:17:00,6.18376,6.18541,6.18376,6.18443,15000000.0
2005-06-24 04:18:00,6.18554,6.18554,6.18485,6.18485,9000000.0
2005-06-24 04:19:00,6.18486,6.18558,6.18417,6.18528,12000000.0
2005-06-24 04:20:00,6.18598,6.18626,6.18513,6.18555,9000000.0
2005-06-24 04:21:00,6.18405,6.18486,6.18383,6.18486,17000000.0
2005-06-24 04:22:00,6.18547,6.18601,6.18486,6.18486,14000000.0
2005-06-24 04:23:00,6.18514,6.18563,6.18457,6.18495,10000000.0
2005-06-24 04:24:00,6.18539,6.18643,6.18539,6.18641,12000000.0
2005-06-24 04:25:00,6.18673,6.18726,6.18538,6.18538,10000000.0
2005-06-24 04:26:00,6.18547,6.1866,6.18532,6.18532,7000000.0
2005-06-24 04:27:00,6.18505,6.18669,6.18505,6.18669,15000000.0
2005-06-24 04:28:00,6.18659,6.18693,6.18595,6.18595,7000000.0
2005-06-24 04:29:00,6.18561,6.18646,6.1856,6.186,14000000.0
2005-06-24 04:30:00,6.18603,6.18767,6.18603,6.18757,11000000.0
2005-06-24 04:31:00,6.18739,6.18754,6.18572,6.18572,15000000.0
2005-06-24 04:32:00,6.18618,6.18737,6.185,6.18621,17000000.0
2005-06-24 04:33:00,6.18516,6.18639,6.18491,6.18491,14000000.0
2005-06-24 04:34:00,6.18498,6.1855,6.18498,6.18505,9000000.0
2005-06-24 04:35:00,6.18517,6.18564,6.18506,6.18558,12000000.0
2005-06-24 04:36:00,6.18601,6.18623,6.18514,6.18542,12000000.0
2005-06-24 04:37:00,6.18532,6.18645,6.18498,6.18566,12000000.0
2005-06-24 04:38:00,6.1858,6.18619,6.18527,6.18527,11000000.0
2005-06-24 04:39:00,6.18556,6.18619,6.18544,6.18544,17000000.0
2005-06-24 04:40:00,6.18654,6.18669,6.18571,6.18571,9000000.0
2005-06-24 04:41:00,6.18569,6.18691,6.18566,6.18584,10000000.0
2005-06-24 04:42:00,6.18557,6.18672,6.18545,6.18561,8000000.0
2005-06-24 04:43:00,6.18525,6.18722,6.18525,6.18653,18000000.0
2005-06-24 04:44:00,6.18703,6.18727,6.18554,6.18621,9000000.0
2005-06-24 04:45:00,6.18654,6.18754,6.18654,6.18666,9000000.0
2005-06-24 04:46:00,6.18764,6.18805,6.18666,6.18712,16000000.0
2005-06-24 04:47:00,6.18707,6.18742,6.1863,6.18642,12000000.0
2005-06-24 04:48:00,6.18638,6.18726,6.18609,6.18645,10000000.0
2005-06-24 04:49:00,6.18664,6.18781,6.18609,6.18758,16000000.0
2005-06-24 04:50:00,6.18802,6.18802,6.18772,6.18783,16000000.0
2005-06-24 04:51:00,6.18775,6.18775,6.18659,6.18672,20000000.0
2005-06-24 04:52:00,6.18681,6.18785,6.18604,6.18721,13000000.0
2005-06-24 04:53:00,6.18712,6.1883,6.18709,6.18814,11000000.0
2005-06-24 04:54:00,6.1882,6.1882,6.18625,6.18714,11000000.0
2005-06-24 04:55:00,6.18683,6.18795,6.18646,6.18646,12000000.0
2005-06-24 04:56:00,6.18648,6.18711,6.18642,6.18658,16000000.0
2005-06-24 04:57:00,6.18651,6.18767,6.18621,6.18767,7000000.0
2005-06-24 04:58:00,6.18775,6.18798,6.18772,6.18773,13000000.0
2005-06-24 04:59:00,6.18718,6.18718,6.1856,6.1856,17000000.0
2005-06-24 05:00:00,6.18512,6.18529,6.18391,6.18399,10000000.0
2005-06-24 05:01:00,6.18407,6.18564,6.18401,6.18459,13000000.0
2005-06-24 05:02:00,6.18467,6.18636,6.18467,6.18581,18000000.0
2005-06-24 05:03:00,6.1859,6.18651,6.18512,6.18512,9000000.0
2005-06-24 05:04:00,6.18517,6.18549,6.18504,6.18504,12000000.0
2005-06-24 05:05:00,6.18526,6.18675,6.18519,6.18541,10000000.0
2005-06-24 05:06:00,6.18569,6.1869,6.18533,6.18602,20000000.0
2005-06-24 05:07:00,6.18566,6.18689,6.18523,6.1857,10000000.0
2005-06-24 05:08:00,6.18524,6.18696,6.18524,6.18696,17000000.0
2005-06-24 05:09:00,6.18717,6.18726,6.18649,6.18726,15000000.0
2005-06-24 05:10:00,6.18707,6.18707,6.18516,6.18516,10000000.0
2005-06-24 05:11:00,6.18507,6.18641,6.18506,6.18542,16000000.0
2005-06-24 05:12:00,6.18563,6.18659,6.18563,6.18659,7000000.0
2005-06-24 05:13:00,6.18675,6.18707,6.18543,6.18625,12000000.0
2005-06-24 05:14:00,6.1863,6.18725,6.1863,6.18637,14000000.0
2005-06-24 05:15:00,6.18626,6.18726,6.18626,6.1872,16000000.0
2005-06-24 05:16:00,6.18677,6.18705,6.18572,6.18591,15000000.0
2005-06-24 05:17:00,6.18565,6.18655,6.18528,6.18592,10000000.0
2005-06-24 05:18:00,6.18612,6.18703,6.18612,6.18701,13000000.0
2005-06-24 05:19:00,6.18668,6.18685,6.1858,6.18603,13000000.0
2005-06-24 05:20:00,6.18543,6.18711,6.18527,6.18711,20000000.0
2005-06-24 05:21:00,6.18553,6.18553,6.18431,6.18505,9000000.0
2005-06-24 05:22:00,6.18509,6.18611,6.18487,6.18611,17000000.0
2005-06-24 05:23:00,6.18592,6.18592,6.18451,6.18472,14000000.0
2005-06-24 05:24:00,6.18506,6.18633,6.18506,6.18549,19000000.0
2005-06-24 05:25:00,6.18529,6.18616,6.18498,6.18542,13000000.0
2005-06-24 05:26:00,6.18602,6.18687,6.18557,6.18557,13000000.0
2005-06-24 05:27:00,6.18571,6.18616,6.18506,6.18581,13000000.0
2005-06-24 05:28:00,6.1852,6.18653,6.18489,6.18574,10000000.0
2005-06-24 05:29:00,6.18562,6.18671,6.18556,6.18583,17000000.0
2005-06-24 05:30:00,6.18552,6.1865,6.18547,6.18641,21000000.0
2005-06-24 05:31:00,6.18671,6.18677,6.18551,6.18661,13000000.0
2005-06-24 05:32:00,6.18695,6.18712,6.1868,6.18712,16000000.0
2005-06-24 05:33:00,6.18657,6.18657,6.1854,6.1854,13000000.0
2005-06-24 05:34:00,6.18588,6.18699,6.18588,6.18634,13000000.0
2005-06-24 05:35:00,6.18599,6.18724,6.18582,6.18724,14000000.0
2005-06-24 05:36:00,6.1872,6.1872,6.1864,6.18697,18000000.0
2005-06-24 05:37:00,6.18709,6.18709,6.1854,6.1854,12000000.0
2005-06-24 05:38:00,6.18604,6.18647,6.1852,6.18558,13000000.0
2005-06-24 05:39:00,6.18555,6.18618,6.18494,6.185,21000000.0
2005-06-24 05:40:00,6.18549,6.1862,6.18511,6.18511,14000000.0
2005-06-24 05:41:00,6.18467,6.1858,6.18457,6.18481,13000000.0
2005-06-24 05:42:00,6.18474,6.1866,6.18474,6.1866,8000000.0
2005-06-24 05:43:00,6.18672,6.18672,6.18498,6.18536,13000000.0
2005-06-24 05:44:00,6.18571,6.18732,6.18563,6.18634,13000000.0
2005-06-24 05:45:00,6.18647,6.18729,6.18615,6.18719,24000000.0
2005-06-24 05:46:00,6.18722,6.18722,6.18611,6.18662,14000000.0
2005-06-24 05:47:00,6.1882,6.18852,6.18702,6.18852,11000000.0
2005-06-24 05:48:00,6.1892,6.19072,6.18822,6.19058,18000000.0
2005-06-24 05:49:00,6.19036,6.1904,6.18827,6.1901,10000000.0
2005-06-24 05:50:00,6.18981,6.18981,6.18886,6.18901,10000000.0
2005-06-24 05:51:00,6.18889,6.18956,6.18851,6.18903,11000000.0
2005-06-24 05:52:00,6.18865,6.18983,6.18822,6.18864,19000000.0
2005-06-24 05:53:00,6.18875,6.18997,6.18875,6.18997,15000000.0
2005-06-24 05:54:00,6.18959,6.18978,6.18865,6.18868,7000000.0
2005-06-24 05:55:00,6.18938,6.19022,6.18883,6.18908,12000000.0
2005-06-24 05:56:00,6.18922,6.19048,6.18887,6.19014,16000000.0
2005-06-24 05:57:00,6.1899,6.19049,6.18961,6.18961,11000000.0
2005-06-24 05:58:00,6.19105,6.19239,6.1904,6.1908,22000000.0
2005-06-24 05:59:00,6.19149,6.19212,6.19075,6.19119,9000000.0
2005-06-24 06:00:00,6.1899,6.19144,6.18979,6.19035,17000000.0
2005-06-24 06:01:00,6.19083,6.19168,6.18967,6.19168,18000000.0
2005-06-24 06:02:00,6.19157,6.19157,6.1903,6.19121,18000000.0
2005-06-24 06:03:00,6.19157,6.19246,6.19075,6.19133,16000000.0
2005-06-24 06:04:00,6.19267,6.19268,6.19132,6.19252,8000000.0
2005-06-24 06:05:00,6.1933,6.1955,6.19266,6.1955,10000000.0
2005-06-24 06:06:00,6.19852,6.20624,6.19766,6.20579,27000000.0
2005-06-24 06:07:00,6.2048,6.2048,6.19718,6.19718,17000000.0
2005-06-24 06:08:00,6.19556,6.19556,6.19305,6.19516,14000000.0
2005-06-24 06:09:00,6.19682,6.20116,6.19505,6.20116,13000000.0
2005-06-24 06:10:00,6.19959,6.19959,6.19555,6.19697,14000000.0
2005-06-24 06:11:00,6.1964,6.19765,6.19429,6.19429,16000000.0
2005-06-24 06:12:00,6.19347,6.19426,6.19177,6.19308,17000000.0
2005-06-24 06:13:00,6.19142,6.19224,6.18427,6.18427,14000000.0
2005-06-24 06:14:00,6.18454,6.1887,6.18454,6.18673,12000000.0
2005-06-24 06:15:00,6.18754,6.18754,6.18515,6.18515,13000000.0
2005-06-24 06:16:00,6.18622,6.18622,6.18461,6.18519,14000000.0
2005-06-24 06:17:00,6.18586,6.18797,6.18561,6.18568,11000000.0
2005-06-24 06:18:00,6.18684,6.19049,6.18684,6.19049,12000000.0
2005-06-24 06:19:00,6.19067,6.19368,6.19061,6.19244,19000000.0
2005-06-24 06:20:00,6.19305,6.1934,6.18858,6.18858,11000000.0
2005-06-24 06:21:00,6.18791,6.19102,6.18791,6.19024,9000000.0
2005-06-24 06:22:00,6.19022,6.191,6.18915,6.18915,22000000.0
2005-06-24 06:23:00,6.18935,6.18995,6.18778,6.18884,18000000.0
2005-06-24 06:24:00,6.18972,6.19032,6.18862,6.19032,8000000.0
2005-06-24 06:25:00,6.19171,6.19249,6.18989,6.18989,9000000.0
2005-06-24 06:26:00,6.18788,6.18961,6.18761,6.18761,13000000.0
2005-06-24 06:27:00,6.18716,6.18716,6.18589,6.18624,15000000.0
2005-06-24 06:28:00,6.18536,6.18711,6.18536,6.18639,18000000.0
2005-06-24 06:29:00,6.18523,6.18554,6.18295,6.18363,16000000.0
2005-06-24 06:30:00,6.1833,6.1833,6.17937,6.18151,10000000.0
2005-06-24 06:31:00,6.18183,6.18286,6.18096,6.18206,13000000.0
2005-06-24 06:32:00,6.18203,6.18249,6.18122,6.18227,10000000.0
2005-06-24 06:33:00,6.18268,6.18325,6.18188,6.18325,10000000.0
2005-06-24 06:34:00,6.18194,6.18233,6.18074,6.18233,15000000.0
2005-06-24 06:35:00,6.18065,6.18098,6.1786,6.17885,13000000.0
2005-06-24 06:36:00,6.17808,6.1801,6.1778,6.17822,23000000.0
2005-06-24 06:37:00,6.17841,6.17957,6.17811,6.17892,11000000.0
2005-06-24 06:38:00,6.17872,6.18024,6.1781,6.17931,17000000.0
2005-06-24 06:39:00,6.17959,6.18213,6.17926,6.18132,8000000.0
2005-06-24 06:40:00,6.18248,6.18453,6.18223,6.18241,15000000.0
2005-06-24 06:41:00,6.18382,6.1852,6.18323,6.18388,15000000.0
2005-06-24 06:42:00,6.18404,6.18467,6.18316,6.18331,16000000.0
2005-06-24 06:43:00,6.18252,6.18276,6.17845,6.17845,12000000.0
2005-06-24 06:44:00,6.18021,6.18031,6.17852,6.17852,13000000.0
2005-06-24 06:45:00,6.17963,6.1807,6.17874,6.17911,14000000.0
2005-06-24 06:46:00,6.17868,6.17876,6.17578,6.17578,12000000.0
2005-06-24 06:47:00,6.17714,6.1776,6.17648,6.17754,11000000.0
2005-06-24 06:48:00,6.17817,6.17939,6.17684,6.17939,15000000.0
2005-06-24 06:49:00,6.18019,6.18087,6.17835,6.17979,17000000.0
2005-06-24 06:50:00,6.17878,6.17938,6.17775,6.17927,13000000.0
2005-06-24 06:51:00,6.17969,6.18033,6.17821,6.17894,8000000.0
2005-06-24 06:52:00,6.17971,6.18052,6.17845,6.18022,14000000.0
2005-06-24 06:53:00,6.18031,6.18216,6.18031,6.18188,13000000.0
2005-06-24 06:54:00,6.1815,6.18217,6.18085,6.18217,8000000.0
2005-06-24 06:55:00,6.18103,6.18154,6.18049,6.18118,10000000.0
2005-06-24 06:56:00,6.18038,6.18106,6.17995,6.18106,11000000.0
2005-06-24 06:57:00,6.18177,6.18256,6.18069,6.18256,17000000.0
2005-06-24 06:58:00,6.18254,6.18317,6.18106,6.18246,12000000.0
2005-06-24 06:59:00,6.18203,6.18292,6.18174,6.18276,14000000.0
2005-06-24 07:00:00,6.18215,6.18348,6.18215,6.1834,11000000.0
2005-06-24 07:01:00,6.18288,6.18296,6.18066,6.18066,10000000.0
2005-06-24 07:02:00,6.18142,6.1821,6.1803,6.18101,14000000.0
2005-06-24 07:03:00,6.18107,6.18199,6.18065,6.18123,7000000.0
2005-06-24 07:04:00,6.18101,6.18187,6.18046,6.18157,16000000.0
2005-06-24 07:05:00,6.18138,6.18322,6.18088,6.183,15000000.0
2005-06-24 07:06:00,6.18313,6.18344,6.18202,6.18238,16000000.0
2005-06-24 07:07:00,6.18184,6.18395,6.18184,6.18223,12000000.0
2005-06-24 07:08:00,6.18213,6.18324,6.18194,6.18248,8000000.0
2005-06-24 07:09:00,6.18167,6.18229,6.1809,6.181,8000000.0
2005-06-24 07:10:00,6.18098,6.18245,6.18038,6.18245,16000000.0
2005-06-24 07:11:00,6.18247,6.18285,6.18182,6.18243,17000000.0
2005-06-24 07:12:00,6.18286,6.18286,6.18065,6.18108,20000000.0
2005-06-24 07:13:00,6.18227,6.18338,6.18213,6.18309,18000000.0
2005-06-24 07:14:00,6.18346,6.18394,6.18256,6.18316,11000000.0
2005-06-24 07:15:00,6.18323,6.18359,6.1817,6.18262,18000000.0
2005-06-24 07:16:00,6.18189,6.18304,6.18141,6.18304,18000000.0
2005-06-24 07:17:00,6.18303,6.18303,6.18126,6.18212,12000000.0
2005-06-24 07:18:00,6.18183,6.18306,6.18134,6.183,18000000.0
2005-06-24 07:19:00,6.18312,6.18322,6.18169,6.18274,14000000.0
2005-06-24 07:20:00,6.18286,6.18352,6.18178,6.18274,18000000.0
2005-06-24 07:21:00,6.18411,6.18411,6.18162,6.18228,13000000.0
2005-06-24 07:22:00,6.18244,6.18422,6.18244,6.18345,14000000.0
2005-06-24 07:23:00,6.18433,6.18501,6.18364,6.18388,15000000.0
2005-06-24 07:24:00,6.18524,6.18524,6.18314,6.18314,16000000.0
2005-06-24 07:25:00,6.18308,6.18384,6.18308,6.18314,15000000.0
2005-06-24 07:26:00,6.18364,6.18542,6.18342,6.18542,13000000.0
2005-06-24 07:27:00,6.18542,6.18603,6.18452,6.1858,12000000.0
2005-06-24 07:28:00,6.18582,6.18582,6.18396,6.18396,22000000.0
2005-06-24 07:29:00,6.18398,6.18507,6.18322,6.18433,16000000.0
2005-06-24 07:30:00,6.18382,6.18434,6.18253,6.18254,14000000.0
2005-06-24 07:31:00,6.18385,6.18396,6.18244,6.18303,13000000.0
2005-06-24 07:32:00,6.18344,6.18437,6.183,6.18378,9000000.0
2005-06-24 07:33:00,6.18346,6.18403,6.18269,6.18269,7000000.0
2005-06-24 07:34:00,6.18258,6.18454,6.18258,6.18371,18000000.0
2005-06-24 07:35:00,6.1839,6.18484,6.18379,6.18484,9000000.0
2005-06-24 07:36:00,6.18474,6.18474,6.183,6.183,13000000.0
2005-06-24 07:37:00,6.18111,6.18295,6.17806,6.18295,11000000.0
2005-06-24 07:38:00,6.18475,6.18478,6.18343,6.18454,11000000.0
2005-06-24 07:39:00,6.18463,6.18463,6.18322,6.18341,19000000.0
2005-06-24 07:40:00,6.18383,6.18383,6.18214,6.18214,11000000.0
2005-06-24 07:41:00,6.18171,6.18274,6.18171,6.18195,7000000.0
2005-06-24 07:42:00,6.18142,6.18265,6.18119,6.18155,13000000.0
2005-06-24 07:43:00,6.18168,6.18266,6.18136,6.18224,14000000.0
2005-06-24 07:44:00,6.18051,6.18089,6.17979,6.17999,10000000.0
2005-06-24 07:45:00,6.17987,6.18131,6.1797,6.18037,8000000.0
2005-06-24 07:46:00,6.18093,6.18157,6.17967,6.18063,13000000.0
2005-06-24 07:47:00,6.18185,6.18283,6.18073,6.18234,15000000.0
2005-06-24 07:48:00,6.1811,6.18241,6.18081,6.18152,13000000.0
2005-06-24 07:49:00,6.18146,6.18182,6.18061,6.18182,10000000.0
2005-06-24 07:50:00,6.18285,6.18297,6.18149,6.18297,17000000.0
2005-06-24 07:51:00,6.18297,6.18318,6.1821,6.1824,16000000.0
2005-06-24 07:52:00,6.1829,6.1838,6.1826,6.18303,13000000.0
2005-06-24 07:53:00,6.18313,6.18353,6.1824,6.18353,10000000.0
2005-06-24 07:54:00,6.18255,6.18406,6.18255,6.18382,11000000.0
2005-06-24 07:55:00,6.18371,6.18532,6.18329,6.18469,12000000.0
2005-06-24 07:56:00,6.18505,6.18625,6.18402,6.18606,13000000.0
2005-06-24 07:57:00,6.18602,6.18628,6.18421,6.18421,8000000.0
2005-06-24 07:58:00,6.18378,6.18454,6.18312,6.18386,14000000.0
2005-06-24 07:59:00,6.18394,6.18497,6.18391,6.1843,15000000.0
2005-06-24 08:00:00,6.18336,6.18442,6.18282,6.18282,10000000.0
2005-06-24 08:01:00,6.1829,6.18447,6.18234,6.18257,13000000.0
2005-06-24 08:02:00,6.18266,6.18445,6.18266,6.18363,14000000.0
2005-06-24 08:03:00,6.18415,6.18531,6.18373,6.18373,12000000.0
2005-06-24 08:04:00,6.18399,6.18503,6.18399,6.18443,16000000.0
2005-06-24 08:05:00,6.1857,6.18641,6.18451,6.18477,14000000.0
2005-06-24 08:06:00,6.18518,6.18541,6.18346,6.18473,19000000.0
2005-06-24 08:07:00,6.18499,6.18575,6.18385,6.18536,19000000.0
2005-06-24 08:08:00,6.18596,6.18596,6.18425,6.1854,11000000.0
2005-06-24 08:09:00,6.18564,6.18711,6.18535,6.18535,10000000.0
2005-06-24 08:10:00,6.18511,6.18688,6.18511,6.18544,16000000.0
2005-06-24 08:11:00,6.1844,6.18515,6.18336,6.18336,9000000.0
2005-06-24 08:12:00,6.18395,6.18395,6.18239,6.18303,10000000.0
2005-06-24 08:13:00,6.18264,6.18376,6.18264,6.18277,11000000.0
2005-06-24 08:14:00,6.17839,6.18153,6.17786,6.18153,12000000.0
2005-06-24 08:15:00,6.18464,6.18464,6.18056,6.18059,15000000.0
2005-06-24 08:16:00,6.18155,6.18163,6.18023,6.18151,14000000.0
2005-06-24 08:17:00,6.18033,6.18053,6.1787,6.17986,10000000.0
2005-06-24 08:18:00,6.18212,6.18215,6.18052,6.18133,9000000.0
2005-06-24 08:19:00,6.18125,6.18137,6.17974,6.17974,11000000.0
2005-06-24 08:20:00,6.17922,6.18111,6.17916,6.17955,11000000.0
2005-06-24 08:21:00,6.18036,6.1814,6.17869,6.1814,20000000.0
2005-06-24 08:22:00,6.18131,6.18205,6.18016,6.18129,8000000.0
2005-06-24 08:23:00,6.18093,6.18177,6.17998,6.18077,12000000.0
2005-06-24 08:24:00,6.17996,6.18131,6.17982,6.18131,13000000.0
2005-06-24 08:25:00,6.18174,6.18186,6.18047,6.18125,12000000.0
2005-06-24 08:26:00,6.18213,6.18377,6.18098,6.18377,13000000.0
2005-06-24 08:27:00,6.18286,6.18407,6.18263,6.18357,11000000.0
2005-06-24 08:28:00,6.18266,6.18404,6.18219,6.18342,8000000.0
2005-06-24 08:29:00,6.18323,6.18417,6.18274,6.18396,12000000.0
2005-06-24 08:30:00,6.18354,6.18421,6.1826,6.18326,11000000.0
2005-06-24 08:31:00,6.18372,6.18477,6.18339,6.18477,10000000.0
2005-06-24 08:32:00,6.18518,6.186,6.18407,6.18548,13000000.0
2005-06-24 08:33:00,6.18619,6.18619,6.18412,6.18434,11000000.0
2005-06-24 08:34:00,6.18486,6.18523,6.18386,6.18482,17000000.0
2005-06-24 08:35:00,6.18463,6.18523,6.18391,6.18391,11000000.0
2005-06-24 08:36:00,6.18371,6.18593,6.18371,6.18432,10000000.0
2005-06-24 08:37:00,6.18457,6.18563,6.18439,6.18519,9000000.0
2005-06-24 08:38:00,6.18584,6.18584,6.18409,6.18439,18000000.0
2005-06-24 08:39:00,6.18362,6.18493,6.18326,6.18447,8000000.0
2005-06-24 08:40:00,6.18358,6.18449,6.18343,6.18449,7000000.0
2005-06-24 08:41:00,6.18309,6.18409,6.18231,6.18302,16000000.0
2005-06-24 08:42:00,6.18212,6.18366,6.18181,6.18366,14000000.0
2005-06-24 08:43:00,6.18385,6.18385,6.18154,6.18154,12000000.0
2005-06-24 08:44:00,6.18181,6.1828,6.18113,6.18208,9000000.0
2005-06-24 08:45:00,6.18238,6.18245,6.1812,6.18213,18000000.0
2005-06-24 08:46:00,6.18266,6.18403,6.18249,6.18394,14000000.0
2005-06-24 08:47:00,6.18231,6.18275,6.18134,6.18263,18000000.0
2005-06-24 08:48:00,6.18079,6.18178,6.18029,6.18073,12000000.0
2005-06-24 08:49:00,6.1808,6.18111,6.179,6.18105,14000000.0
2005-06-24 08:50:00,6.18087,6.18089,6.17971,6.18003,16000000.0
2005-06-24 08:51:00,6.17971,6.18156,6.17912,6.18156,21000000.0
2005-06-24 08:52:00,6.18097,6.18251,6.18072,6.18129,20000000.0
2005-06-24 08:53:00,6.18245,6.18245,6.18057,6.18131,7000000.0
2005-06-24 08:54:00,6.18126,6.18332,6.17932,6.17932,17000000.0
2005-06-24 08:55:00,6.17888,6.18048,6.17778,6.17896,12000000.0
2005-06-24 08:56:00,6.17857,6.17988,6.17802,6.17936,17000000.0
2005-06-24 08:57:00,6.178,6.18061,6.1777,6.17935,16000000.0
2005-06-24 08:58:00,6.18031,6.18147,6.17999,6.18013,12000000.0
2005-06-24 08:59:00,6.18017,6.18181,6.17993,6.18041,13000000.0
2005-06-24 09:00:00,6.18041,6.18128,6.17989,6.17989,17000000.0
2005-06-24 09:01:00,6.18139,6.18139,6.17836,6.17836,13000000.0
2005-06-24 09:02:00,6.17998,6.18117,6.17989,6.17989,8000000.0
2005-06-24 09:03:00,6.18045,6.18202,6.18045,6.18115,16000000.0
2005-06-24 09:04:00,6.18233,6.18236,6.18058,6.1808,8000000.0
2005-06-24 09:05:00,6.18247,6.18247,6.17977,6.1808,11000000.0
2005-06-24 09:06:00,6.18089,6.18186,6.18089,6.18115,10000000.0
2005-06-24 09:07:00,6.17985,6.18088,6.17985,6.18088,10000000.0
2005-06-24 09:08:00,6.1811,6.18127,6.17878,6.17986,19000000.0
2005-06-24 09:09:00,6.1797,6.1815,6.1797,6.1815,16000000.0
2005-06-24 09:10:00,6.18133,6.18133,6.17962,6.17962,8000000.0
2005-06-24 09:11:00,6.18059,6.1817,6.17979,6.17979,11000000.0
2005-06-24 09:12:00,6.17917,6.17942,6.1775,6.17795,16000000.0
2005-06-24 09:13:00,6.17916,6.18015,6.17773,6.17827,15000000.0
2005-06-24 09:14:00,6.1784,6.17974,6.17757,6.17797,17000000.0
2005-06-24 09:15:00,6.17888,6.17949,6.17797,6.17797,12000000.0
2005-06-24 09:16:00,6.17837,6.17837,6.17637,6.17701,14000000.0
2005-06-24 09:17:00,6.17664,6.17802,6.17664,6.17784,14000000.0
2005-06-24 09:18:00,6.17751,6.17795,6.17659,6.17659,18000000.0
2005-06-24 09:19:00,6.1759,6.17723,6.17561,6.17723,14000000.0
2005-06-24 09:20:00,6.17654,6.17676,6.17546,6.1764,18000000.0
2005-06-24 09:21:00,6.17568,6.1766,6.17514,6.17542,17000000.0
2005-06-24 09:22:00,6.17541,6.17643,6.17481,6.17485,13000000.0
2005-06-24 09:23:00,6.17575,6.17648,6.17508,6.17552,12000000.0
2005-06-24 09:24:00,6.17502,6.17691,6.17502,6.17586,14000000.0
2005-06-24 09:25:00,6.1761,6.17643,6.17535,6.17535,9000000.0
2005-06-24 09:26:00,6.17687,6.17879,6.17687,6.17782,13000000.0
2005-06-24 09:27:00,6.17767,6.18022,6.17767,6.17971,13000000.0
2005-06-24 09:28:00,6.17962,6.17962,6.17715,6.17754,19000000.0
2005-06-24 09:29:00,6.17655,6.17762,6.17625,6.1776,14000000.0
2005-06-24 09:30:00,6.17635,6.17801,6.17635,6.17801,15000000.0
2005-06-24 09:31:00,6.1774,6.1774,6.17585,6.17604,11000000.0
2005-06-24 09:32:00,6.17546,6.17546,6.17227,6.17401,16000000.0
2005-06-24 09:33:00,6.173,6.173,6.16856,6.16856,9000000.0
2005-06-24 09:34:00,6.16845,6.16924,6.1673,6.1678,18000000.0
2005-06-24 09:35:00,6.16669,6.16842,6.16654,6.16763,14000000.0
2005-06-24 09:36:00,6.16852,6.1697,6.16732,6.1697,16000000.0
2005-06-24 09:37:00,6.16973,6.17328,6.16953,6.17058,20000000.0
2005-06-24 09:38:00,6.17081,6.17135,6.16962,6.17058,19000000.0
2005-06-24 09:39:00,6.1707,6.17119,6.16967,6.17117,16000000.0
2005-06-24 09:40:00,6.17173,6.17192,6.17041,6.17107,12000000.0
2005-06-24 09:41:00,6.1705,6.17178,6.1705,6.1709,18000000.0
2005-06-24 09:42:00,6.17099,6.17101,6.16982,6.1705,16000000.0
2005-06-24 09:43:00,6.17019,6.17187,6.17019,6.17074,15000000.0
2005-06-24 09:44:00,6.17158,6.17284,6.17047,6.17152,13000000.0
2005-06-24 09:45:00,6.17172,6.17206,6.17017,6.17137,13000000.0
2005-06-24 09:46:00,6.17034,6.1715,6.16985,6.17064,17000000.0
2005-06-24 09:47:00,6.17013,6.17113,6.16966,6.17113,13000000.0
2005-06-24 09:48:00,6.1701,6.1716,6.16913,6.17028,16000000.0
2005-06-24 09:49:00,6.16956,6.16983,6.1683,6.16955,17000000.0
2005-06-24 09:50:00,6.16966,6.17097,6.16877,6.17097,12000000.0
2005-06-24 09:51:00,6.17005,6.17107,6.16944,6.1706,16000000.0
2005-06-24 09:52:00,6.17041,6.17117,6.16943,6.17026,16000000.0
2005-06-24 09:53:00,6.17048,6.17138,6.16948,6.16996,15000000.0
2005-06-24 09:54:00,6.16994,6.17018,6.16868,6.16888,15000000.0
2005-06-24 09:55:00,6.16795,6.17093,6.16795,6.17093,15000000.0
2005-06-24 09:56:00,6.17061,6.17195,6.16996,6.16996,17000000.0
2005-06-24 09:57:00,6.17079,6.17163,6.16943,6.16943,12000000.0
2005-06-24 09:58:00,6.16945,6.17042,6.16919,6.16982,14000000.0
2005-06-24 09:59:00,6.17021,6.1718,6.17021,6.17137,10000000.0
2005-06-24 10:00:00,6.17149,6.1718,6.17043,6.17128,11000000.0
2005-06-24 10:01:00,6.17117,6.17188,6.17002,6.1706,24000000.0
2005-06-24 10:02:00,6.17149,6.17166,6.16912,6.16912,14000000.0
2005-06-24 10:03:00,6.16841,6.16947,6.16748,6.16814,16000000.0
2005-06-24 10:04:00,6.16739,6.16771,6.1659,6.1659,10000000.0
2005-06-24 10:05:00,6.16586,6.16665,6.16498,6.16665,10000000.0
2005-06-24 10:06:00,6.16508,6.16781,6.16508,6.16644,9000000.0
2005-06-24 10:07:00,6.16656,6.16741,6.1656,6.1656,11000000.0
2005-06-24 10:08:00,6.16611,6.16775,6.16611,6.16766,9000000.0
2005-06-24 10:09:00,6.16625,6.1672,6.16554,6.16554,11000000.0
2005-06-24 10:10:00,6.16542,6.16713,6.16523,6.1661,15000000.0
2005-06-24 10:11:00,6.16612,6.1677,6.16579,6.16629,16000000.0
2005-06-24 10:12:00,6.16594,6.1678,6.16594,6.1666,19000000.0
2005-06-24 10:13:00,6.16731,6.16785,6.16673,6.16696,9000000.0
2005-06-24 10:14:00,6.16735,6.16869,6.16679,6.16869,11000000.0
2005-06-24 10:15:00,6.16769,6.1689,6.16763,6.16886,8000000.0
2005-06-24 10:16:00,6.1688,6.16884,6.16718,6.16831,17000000.0
2005-06-24 10:17:00,6.16746,6.16834,6.166,6.16725,16000000.0
2005-06-24 10:18:00,6.16647,6.16787,6.16647,6.16664,16000000.0
2005-06-24 10:19:00,6.16564,6.16709,6.16385,6.16497,17000000.0
2005-06-24 10:20:00,6.16343,6.16437,6.16218,6.16355,16000000.0
2005-06-24 10:21:00,6.16373,6.16533,6.16319,6.16533,7000000.0
2005-06-24 10:22:00,6.16441,6.16505,6.16422,6.16496,10000000.0
2005-06-24 10:23:00,6.165,6.16609,6.1648,6.16543,14000000.0
2005-06-24 10:24:00,6.1656,6.1656,6.16424,6.16508,13000000.0
2005-06-24 10:25:00,6.16419,6.16419,6.16171,6.16191,12000000.0
2005-06-24 10:26:00,6.16206,6.16357,6.16206,6.16228,11000000.0
2005-06-24 10:27:00,6.16309,6.1637,6.1621,6.16322,13000000.0
2005-06-24 10:28:00,6.16334,6.16489,6.16324,6.1645,13000000.0
2005-06-24 10:29:00,6.16564,6.16571,6.16488,6.16507,11000000.0
2005-06-24 10:30:00,6.16564,6.16621,6.16547,6.16598,9000000.0
2005-06-24 10:31:00,6.16624,6.16737,6.16569,6.16672,16000000.0
2005-06-24 10:32:00,6.16503,6.16518,6.16346,6.16428,9000000.0
2005-06-24 10:33:00,6.16491,6.16491,6.16247,6.16383,12000000.0
2005-06-24 10:34:00,6.16534,6.16551,6.16353,6.16551,11000000.0
2005-06-24 10:35:00,6.16543,6.16618,6.16352,6.16505,17000000.0
2005-06-24 10:36:00,6.16748,6.16792,6.16629,6.16792,10000000.0
2005-06-24 10:37:00,6.16747,6.16759,6.16559,6.16685,15000000.0
2005-06-24 10:38:00,6.16702,6.16708,6.16573,6.16708,17000000.0
2005-06-24 10:39:00,6.16771,6.16821,6.16643,6.16821,13000000.0
2005-06-24 10:40:00,6.16429,6.16725,6.16429,6.16695,10000000.0
2005-06-24 10:41:00,6.16656,6.16852,6.16656,6.16852,15000000.0
2005-06-24 10:42:00,6.16897,6.16897,6.16634,6.16634,12000000.0
2005-06-24 10:43:00,6.16647,6.16932,6.16647,6.16918,13000000.0
2005-06-24 10:44:00,6.16841,6.16878,6.16744,6.16867,12000000.0
2005-06-24 10:45:00,6.16772,6.16791,6.16599,6.16599,13000000.0
2005-06-24 10:46:00,6.16545,6.16727,6.16545,6.16723,13000000.0
2005-06-24 10:47:00,6.16738,6.16738,6.16624,6.16624,7000000.0
2005-06-24 10:48:00,6.16744,6.16882,6.16639,6.16842,12000000.0
2005-06-24 10:49:00,6.16735,6.16848,6.16733,6.16848,10000000.0
2005-06-24 10:50:00,6.16896,6.16914,6.16806,6.16893,14000000.0
2005-06-24 10:51:00,6.16887,6.16887,6.1682,6.1686,11000000.0
2005-06-24 10:52:00,6.16871,6.16916,6.16725,6.16916,20000000.0
2005-06-24 10:53:00,6.1683,6.16917,6.1677,6.16917,9000000.0
2005-06-24 10:54:00,6.16869,6.1697,6.16862,6.16914,18000000.0
2005-06-24 10:55:00,6.16951,6.17052,6.1692,6.17022,10000000.0
2005-06-24 10:56:00,6.1715,6.1723,6.17084,6.17184,11000000.0
2005-06-24 10:57:00,6.17143,6.17143,6.17062,6.17084,8000000.0
2005-06-24 10:58:00,6.17064,6.17174,6.17041,6.17066,10000000.0
2005-06-24 10:59:00,6.17061,6.17193,6.1706,6.17095,10000000.0
2005-06-24 11:00:00,6.16993,6.17143,6.16993,6.17046,15000000.0
2005-06-24 11:01:00,6.16893,6.17011,6.16868,6.16886,12000000.0
2005-06-24 11:02:00,6.1709,6.1709,6.16938,6.16965,8000000.0
2005-06-24 11:03:00,6.16973,6.17076,6.1685,6.1685,11000000.0
2005-06-24 11:04:00,6.16914,6.17047,6.16815,6.16927,15000000.0
2005-06-24 11:05:00,6.16954,6.16962,6.16795,6.16811,17000000.0
2005-06-24 11:06:00,6.16923,6.16981,6.16786,6.16889,12000000.0
2005-06-24 11:07:00,6.17033,6.17033,6.16892,6.16955,11000000.0
2005-06-24 11:08:00,6.16971,6.17006,6.16858,6.16858,22000000.0
2005-06-24 11:09:00,6.16811,6.16983,6.16811,6.16983,9000000.0
2005-06-24 11:10:00,6.17017,6.17129,6.17003,6.17096,16000000.0
2005-06-24 11:11:00,6.17092,6.17116,6.17013,6.17013,7000000.0
2005-06-24 11:12:00,6.17037,6.17164,6.16978,6.17032,15000000.0
2005-06-24 11:13:00,6.17089,6.17183,6.17035,6.17072,11000000.0
2005-06-24 11:14:00,6.17281,6.17442,6.17221,6.17415,18000000.0
2005-06-24 11:15:00,6.17466,6.17473,6.17316,6.17316,11000000.0
2005-06-24 11:16:00,6.17298,6.17446,6.17298,6.1741,13000000.0
2005-06-24 11:17:00,6.17438,6.17455,6.17269,6.1732,13000000.0
2005-06-24 11:18:00,6.17447,6.17447,6.17338,6.17338,9000000.0
2005-06-24 11:19:00,6.17341,6.17433,6.17302,6.17365,17000000.0
2005-06-24 11:20:00,6.17282,6.17375,6.17248,6.17295,14000000.0
2005-06-24 11:21:00,6.1723,6.17363,6.17177,6.17307,14000000.0
2005-06-24 11:22:00,6.17307,6.17328,6.17132,6.17132,22000000.0
2005-06-24 11:23:00,6.1703,6.17252,6.17028,6.17071,8000000.0
2005-06-24 11:24:00,6.17063,6.17228,6.17002,6.1714,18000000.0
2005-06-24 11:25:00,6.17068,6.17094,6.16953,6.17022,9000000.0
2005-06-24 11:26:00,6.16997,6.17207,6.16997,6.17185,15000000.0
2005-06-24 11:27:00,6.17124,6.17184,6.17013,6.17013,10000000.0
2005-06-24 11:28:00,6.17025,6.17172,6.16996,6.17035,13000000.0
2005-06-24 11:29:00,6.16908,6.16992,6.16828,6.16873,17000000.0
2005-06-24 11:30:00,6.16846,6.1701,6.16846,6.1691,13000000.0
2005-06-24 11:31:00,6.16934,6.17016,6.16848,6.16902,12000000.0
2005-06-24 11:32:00,6.16919,6.17065,6.16864,6.16885,20000000.0
2005-06-24 11:33:00,6.1697,6.17043,6.16874,6.16989,16000000.0
2005-06-24 11:34:00,6.17065,6.17187,6.16958,6.17038,13000000.0
2005-06-24 11:35:00,6.17057,6.17163,6.16961,6.16961,14000000.0
2005-06-24 11:36:00,6.16944,6.17079,6.16915,6.17074,11000000.0
2005-06-24 11:37:00,6.17058,6.17058,6.16877,6.16972,16000000.0
2005-06-24 11:38:00,6.16995,6.17022,6.16913,6.16955,8000000.0
2005-06-24 11:39:00,6.17014,6.17046,6.16915,6.17035,11000000.0
2005-06-24 11:40:00,6.17087,6.17091,6.16897,6.1691,12000000.0
2005-06-24 11:41:00,6.16804,6.16824,6.16695,6.16695,10000000.0
2005-06-24 11:42:00,6.1665,6.16672,6.16543,6.16639,10000000.0
2005-06-24 11:43:00,6.16671,6.16679,6.1656,6.16572,17000000.0
2005-06-24 11:44:00,6.16585,6.16735,6.16509,6.16674,15000000.0
2005-06-24 11:45:00,6.16485,6.16597,6.1642,6.16489,16000000.0
2005-06-24 11:46:00,6.16561,6.16566,6.16422,6.16536,7000000.0
2005-06-24 11:47:00,6.16422,6.16543,6.16388,6.16543,16000000.0
2005-06-24 11:48:00,6.16546,6.16546,6.16386,6.16456,13000000.0
2005-06-24 11:49:00,6.16425,6.16484,6.16351,6.16351,10000000.0
2005-06-24 11:50:00,6.16391,6.16558,6.16379,6.16404,12000000.0
2005-06-24 11:51:00,6.1647,6.16504,6.16313,6.16316,14000000.0
2005-06-24 11:52:00,6.1647,6.1647,6.16257,6.16422,18000000.0
2005-06-24 11:53:00,6.16377,6.1648,6.1632,6.16425,16000000.0
2005-06-24 11:54:00,6.16427,6.16449,6.16325,6.16325,8000000.0
2005-06-24 11:55:00,6.16325,6.16325,6.16262,6.16297,8000000.0
2005-06-24 11:56:00,6.16187,6.16357,6.16187,6.16357,8000000.0
2005-06-24 11:57:00,6.16256,6.16508,6.16256,6.16508,11000000.0
2005-06-24 11:58:00,6.16534,6.16534,6.16246,6.16246,14000000.0
2005-06-24 11:59:00,6.16191,6.16427,6.16191,6.16427,11000000.0
2005-06-24 12:00:00,6.16373,6.16418,6.16274,6.16418,15000000.0
2005-06-24 12:01:00,6.16464,6.165,6.16412,6.16486,13000000.0
2005-06-24 12:02:00,6.16397,6.16463,6.16356,6.16463,15000000.0
2005-06-24 12:03:00,6.16499,6.16511,6.16363,6.1646,11000000.0
2005-06-24 12:04:00,6.16341,6.16468,6.16329,6.16468,9000000.0
2005-06-24 12:05:00,6.16576,6.16576,6.16408,6.16433,9000000.0
2005-06-24 12:06:00,6.16432,6.16513,6.16354,6.16507,15000000.0
2005-06-24 12:07:00,6.16523,6.16523,6.16331,6.16379,11000000.0
2005-06-24 12:08:00,6.16442,6.16495,6.16411,6.16411,8000000.0
2005-06-24 12:09:00,6.16391,6.16554,6.16391,6.16407,18000000.0
2005-06-24 12:10:00,6.1637,6.16495,6.1632,6.16366,14000000.0
2005-06-24 12:11:00,6.16344,6.16391,6.1624,6.16347,9000000.0
2005-06-24 12:12:00,6.1633,6.16361,6.1618,6.1618,18000000.0
2005-06-24 12:13:00,6.16181,6.16344,6.16181,6.16344,12000000.0
2005-06-24 12:14:00,6.16296,6.16318,6.16185,6.16185,10000000.0
2005-06-24 12:15:00,6.16053,6.16219,6.16046,6.16219,8000000.0
2005-06-24 12:16:00,6.1611,6.16252,6.1611,6.16214,14000000.0
2005-06-24 12:17:00,6.16125,6.16294,6.16125,6.16239,13000000.0
2005-06-24 12:18:00,6.16213,6.16383,6.16213,6.16293,10000000.0
2005-06-24 12:19:00,6.1627,6.1632,6.16218,6.16246,11000000.0
2005-06-24 12:20:00,6.16289,6.16289,6.16102,6.16149,8000000.0
2005-06-24 12:21:00,6.16131,6.16256,6.15912,6.15949,20000000.0
2005-06-24 12:22:00,6.15774,6.1582,6.15613,6.15613,14000000.0
2005-06-24 12:23:00,6.15622,6.15622,6.15436,6.15541,11000000.0
2005-06-24 12:24:00,6.156,6.15624,6.15496,6.1558,17000000.0
2005-06-24 12:25:00,6.15618,6.15686,6.15539,6.1563,12000000.0
2005-06-24 12:26:00,6.15708,6.15892,6.15675,6.15892,7000000.0
2005-06-24 12:27:00,6.15852,6.15923,6.15799,6.1584,7000000.0
2005-06-24 12:28:00,6.15919,6.15949,6.15742,6.15761,19000000.0
2005-06-24 12:29:00,6.15632,6.16017,6.15632,6.16017,12000000.0
2005-06-24 12:30:00,6.16026,6.16026,6.15813,6.15868,10000000.0
2005-06-24 12:31:00,6.15997,6.16071,6.15913,6.16045,12000000.0
2005-06-24 12:32:00,6.16035,6.16082,6.1595,6.16012,12000000.0
2005-06-24 12:33:00,6.15963,6.16018,6.15754,6.15972,15000000.0
2005-06-24 12:34:00,6.15976,6.16076,6.15937,6.16076,12000000.0
2005-06-24 12:35:00,6.16051,6.16051,6.15898,6.15907,12000000.0
2005-06-24 12:36:00,6.15927,6.16081,6.15927,6.16081,15000000.0
2005-06-24 12:37:00,6.16118,6.16118,6.15854,6.1593,8000000.0
2005-06-24 12:38:00,6.15852,6.16015,6.15778,6.15825,15000000.0
2005-06-24 12:39:00,6.15761,6.15834,6.15641,6.15779,14000000.0
2005-06-24 12:40:00,6.1575,6.15799,6.1568,6.15751,18000000.0
2005-06-24 12:41:00,6.15826,6.15842,6.15702,6.15705,11000000.0
2005-06-24 12:42:00,6.15812,6.15859,6.15727,6.15834,17000000.0
2005-06-24 12:43:00,6.15818,6.15917,6.15788,6.15877,11000000.0
2005-06-24 12:44:00,6.15876,6.15954,6.15861,6.15935,13000000.0
2005-06-24 12:45:00,6.15908,6.15908,6.15783,6.15783,10000000.0
2005-06-24 12:46:00,6.15782,6.16039,6.15782,6.16039,20000000.0
2005-06-24 12:47:00,6.1616,6.16188,6.16048,6.1614,10000000.0
2005-06-24 12:48:00,6.16105,6.16114,6.16022,6.16103,10000000.0
2005-06-24 12:49:00,6.16085,6.16145,6.15967,6.15974,15000000.0
2005-06-24 12:50:00,6.16165,6.1623,6.16109,6.16122,14000000.0
2005-06-24 12:51:00,6.16132,6.16256,6.16097,6.16256,14000000.0
2005-06-24 12:52:00,6.16291,6.16291,6.16116,6.1627,9000000.0
2005-06-24 12:53:00,6.16287,6.16287,6.1613,6.1613,9000000.0
2005-06-24 12:54:00,6.16126,6.16302,6.16084,6.16302,20000000.0
2005-06-24 12:55:00,6.16305,6.16305,6.16095,6.1626,12000000.0
2005-06-24 12:56:00,6.16276,6.16338,6.16204,6.16257,7000000.0
2005-06-24 12:57:00,6.16374,6.16377,6.162,6.16292,13000000.0
2005-06-24 12:58:00,6.16188,6.16272,6.16093,6.16114,16000000.0
2005-06-24 12:59:00,6.16094,6.16385,6.16094,6.16385,14000000.0
2005-06-24 13:00:00,6.16362,6.16381,6.16261,6.16343,12000000.0
2005-06-24 13:01:00,6.16324,6.1633,6.16144,6.16144,17000000.0
2005-06-24 13:02:00,6.16218,6.16292,6.16189,6.16245,10000000.0
2005-06-24 13:03:00,6.16116,6.16351,6.16116,6.16351,22000000.0
2005-06-24 13:04:00,6.1629,6.1629,6.16079,6.16128,20000000.0
2005-06-24 13:05:00,6.16127,6.16293,6.1611,6.16185,14000000.0
2005-06-24 13:06:00,6.16038,6.16038,6.15687,6.1585,17000000.0
2005-06-24 13:07:00,6.15801,6.15801,6.15574,6.15724,22000000.0
2005-06-24 13:08:00,6.15756,6.15868,6.15706,6.15868,12000000.0
2005-06-24 13:09:00,6.1591,6.15924,6.15724,6.15724,12000000.0
2005-06-24 13:10:00,6.15798,6.158,6.15682,6.15706,20000000.0
2005-06-24 13:11:00,6.1573,6.15761,6.15647,6.15685,12000000.0
2005-06-24 13:12:00,6.15703,6.15791,6.15644,6.15774,16000000.0
2005-06-24 13:13:00,6.15636,6.15837,6.15636,6.15704,14000000.0
2005-06-24 13:14:00,6.15665,6.15908,6.15665,6.15858,17000000.0
2005-06-24 13:15:00,6.15819,6.15881,6.15761,6.15761,7000000.0
2005-06-24 13:16:00,6.15842,6.15868,6.15707,6.15824,9000000.0
2005-06-24 13:17:00,6.15805,6.15805,6.15667,6.15786,15000000.0
2005-06-24 13:18:00,6.15796,6.15853,6.15732,6.15853,17000000.0
2005-06-24 13:19:00,6.15848,6.15848,6.15614,6.15684,15000000.0
2005-06-24 13:20:00,6.15763,6.15836,6.15701,6.15701,12000000.0
2005-06-24 13:21:00,6.15646,6.15834,6.15646,6.15822,24000000.0
2005-06-24 13:22:00,6.15857,6.1592,6.15721,6.15826,12000000.0
2005-06-24 13:23:00,6.15783,6.15982,6.15783,6.1582,12000000.0
2005-06-24 13:24:00,6.15779,6.15998,6.15779,6.15998,18000000.0
2005-06-24 13:25:00,6.15968,6.16021,6.15826,6.15897,12000000.0
2005-06-24 13:26:00,6.15901,6.161,6.15836,6.16048,12000000.0
2005-06-24 13:27:00,6.16119,6.16152,6.16036,6.16132,9000000.0
2005-06-24 13:28:00,6.16075,6.16075,6.1591,6.15992,15000000.0
2005-06-24 13:29:00,6.15948,6.15953,6.15795,6.15868,14000000.0
2005-06-24 13:30:00,6.15844,6.16091,6.15809,6.16091,11000000.0
2005-06-24 13:31:00,6.16112,6.16112,6.15864,6.15964,11000000.0
2005-06-24 13:32:00,6.15904,6.15904,6.15678,6.15678,8000000.0
2005-06-24 13:33:00,6.15678,6.15934,6.15678,6.15934,14000000.0
2005-06-24 13:34:00,6.1578,6.15905,6.15754,6.15857,11000000.0
2005-06-24 13:35:00,6.15829,6.15884,6.15666,6.15666,16000000.0
2005-06-24 13:36:00,6.15647,6.15791,6.15647,6.15758,8000000.0
2005-06-24 13:37:00,6.15867,6.15951,6.15769,6.15867,17000000.0
2005-06-24 13:38:00,6.15918,6.15964,6.15745,6.15811,14000000.0
2005-06-24 13:39:00,6.15778,6.15836,6.15717,6.15771,10000000.0
2005-06-24 13:40:00,6.15823,6.15863,6.15686,6.15751,8000000.0
2005-06-24 13:41:00,6.15724,6.15724,6.15629,6.15629,11000000.0
2005-06-24 13:42:00,6.15528,6.15832,6.15422,6.1564,14000000.0
2005-06-24 13:43:00,6.15548,6.15581,6.15439,6.15499,11000000.0
2005-06-24 13:44:00,6.15406,6.15423,6.15214,6.15214,11000000.0
2005-06-24 13:45:00,6.15377,6.15543,6.15291,6.15543,14000000.0
2005-06-24 13:46:00,6.15649,6.15708,6.15582,6.15656,11000000.0
2005-06-24 13:47:00,6.15627,6.15762,6.15597,6.15679,13000000.0
2005-06-24 13:48:00,6.15685,6.15754,6.15523,6.15617,14000000.0
2005-06-24 13:49:00,6.15592,6.15652,6.15432,6.15452,12000000.0
2005-06-24 13:50:00,6.15551,6.15607,6.15443,6.15566,16000000.0
2005-06-24 13:51:00,6.1545,6.15574,6.15445,6.15557,14000000.0
2005-06-24 13:52:00,6.15568,6.15668,6.15488,6.15592,10000000.0
2005-06-24 13:53:00,6.15764,6.15779,6.15662,6.15743,10000000.0
2005-06-24 13:54:00,6.15679,6.15953,6.15679,6.15886,8000000.0
2005-06-24 13:55:00,6.15897,6.16026,6.15809,6.16026,13000000.0
2005-06-24 13:56:00,6.1601,6.1601,6.15896,6.15957,17000000.0
2005-06-24 13:57:00,6.1593,6.15998,6.15809,6.15952,13000000.0
2005-06-24 13:58:00,6.15913,6.15974,6.15817,6.1597,7000000.0
2005-06-24 13:59:00,6.15944,6.15944,6.15701,6.15791,9000000.0
2005-06-24 14:00:00,6.15808,6.1583,6.1571,6.1583,7000000.0
2005-06-24 14:01:00,6.159,6.159,6.15697,6.15729,11000000.0
2005-06-24 14:02:00,6.15733,6.15818,6.15675,6.15765,19000000.0
2005-06-24 14:03:00,6.1577,6.15885,6.15732,6.15798,13000000.0
2005-06-24 14:04:00,6.1582,6.15866,6.157,6.15768,22000000.0
2005-06-24 14:05:00,6.15774,6.1582,6.15716,6.15756,17000000.0
2005-06-24 14:06:00,6.15729,6.15832,6.15633,6.15633,11000000.0
2005-06-24 14:07:00,6.15743,6.15823,6.1569,6.1582,9000000.0
2005-06-24 14:08:00,6.15821,6.1591,6.15674,6.1591,11000000.0
2005-06-24 14:09:00,6.15878,6.15982,6.15751,6.15981,12000000.0
2005-06-24 14:10:00,6.15855,6.15917,6.15755,6.15854,13000000.0
2005-06-24 14:11:00,6.15784,6.15803,6.15688,6.15728,14000000.0
2005-06-24 14:12:00,6.15735,6.15844,6.15726,6.15798,11000000.0
2005-06-24 14:13:00,6.15858,6.15942,6.15763,6.15942,11000000.0
2005-06-24 14:14:00,6.15935,6.15951,6.15813,6.15813,7000000.0
2005-06-24 14:15:00,6.15857,6.15857,6.157,6.157,14000000.0
2005-06-24 14:16:00,6.15772,6.15772,6.15563,6.15727,13000000.0
2005-06-24 14:17:00,6.15852,6.1593,6.15711,6.15902,22000000.0
2005-06-24 14:18:00,6.15827,6.16065,6.15827,6.16065,15000000.0
2005-06-24 14:19:00,6.16097,6.16143,6.15987,6.16135,12000000.0
2005-06-24 14:20:00,6.16107,6.16115,6.16046,6.16095,7000000.0
2005-06-24 14:21:00,6.15994,6.16138,6.15956,6.15956,13000000.0
2005-06-24 14:22:00,6.16069,6.16069,6.15878,6.15878,8000000.0
2005-06-24 14:23:00,6.15968,6.15982,6.15823,6.15981,11000000.0
2005-06-24 14:24:00,6.15768,6.15974,6.15768,6.15906,13000000.0
2005-06-24 14:25:00,6.15925,6.16083,6.15907,6.16033,15000000.0
2005-06-24 14:26:00,6.1605,6.16065,6.15924,6.16051,8000000.0
2005-06-24 14:27:00,6.15966,6.16121,6.1595,6.15979,10000000.0
2005-06-24 14:28:00,6.16025,6.16279,6.16025,6.16078,11000000.0
2005-06-24 14:29:00,6.16088,6.16346,6.16088,6.16224,21000000.0
2005-06-24 14:30:00,6.16057,6.16664,6.15963,6.16043,11000000.0
2005-06-24 14:31:00,6.15923,6.1602,6.15437,6.15563,17000000.0
2005-06-24 14:32:00,6.15467,6.15528,6.15388,6.15457,15000000.0
2005-06-24 14:33:00,6.15415,6.15858,6.15385,6.15858,8000000.0
2005-06-24 14:34:00,6.15965,6.16045,6.15762,6.16045,9000000.0
2005-06-24 14:35:00,6.16108,6.16122,6.15975,6.15975,11000000.0
2005-06-24 14:36:00,6.1583,6.15903,6.15714,6.15766,15000000.0
2005-06-24 14:37:00,6.15873,6.15935,6.15745,6.15888,8000000.0
2005-06-24 14:38:00,6.15921,6.1593,6.15669,6.15669,10000000.0
2005-06-24 14:39:00,6.15764,6.15998,6.15631,6.15889,19000000.0
2005-06-24 14:40:00,6.15974,6.16106,6.15842,6.15842,15000000.0
2005-06-24 14:41:00,6.1598,6.16391,6.1598,6.16391,15000000.0
2005-06-24 14:42:00,6.16371,6.16553,6.1631,6.16406,17000000.0
2005-06-24 14:43:00,6.16577,6.16725,6.16577,6.16649,15000000.0
2005-06-24 14:44:00,6.16762,6.16762,6.16493,6.16493,15000000.0
2005-06-24 14:45:00,6.16553,6.16848,6.16524,6.16848,9000000.0
2005-06-24 14:46:00,6.16684,6.16886,6.16659,6.16832,11000000.0
2005-06-24 14:47:00,6.16866,6.16921,6.16675,6.16921,12000000.0
2005-06-24 14:48:00,6.16887,6.16918,6.16766,6.16904,12000000.0
2005-06-24 14:49:00,6.16783,6.16944,6.16496,6.16944,12000000.0
2005-06-24 14:50:00,6.17111,6.17219,6.16996,6.17089,15000000.0
2005-06-24 14:51:00,6.17037,6.1713,6.16967,6.171,10000000.0
2005-06-24 14:52:00,6.17115,6.17172,6.16941,6.17081,13000000.0
2005-06-24 14:53:00,6.17209,6.17321,6.17187,6.17251,13000000.0
2005-06-24 14:54:00,6.17207,6.17222,6.17059,6.17102,9000000.0
2005-06-24 14:55:00,6.16987,6.17068,6.16826,6.16851,16000000.0
2005-06-24 14:56:00,6.16743,6.16743,6.16506,6.16506,15000000.0
2005-06-24 14:57:00,6.16485,6.1677,6.16485,6.1676,15000000.0
2005-06-24 14:58:00,6.16806,6.16806,6.16615,6.16615,11000000.0
2005-06-24 14:59:00,6.16613,6.16749,6.16591,6.16724,14000000.0
2005-06-24 15:00:00,6.16765,6.1682,6.1667,6.1667,18000000.0
2005-06-24 15:01:00,6.16823,6.1687,6.16679,6.16779,12000000.0
2005-06-24 15:02:00,6.16773,6.16807,6.16531,6.16531,7000000.0
2005-06-24 15:03:00,6.16585,6.16585,6.1646,6.16463,18000000.0
2005-06-24 15:04:00,6.16358,6.16554,6.16192,6.16425,21000000.0
2005-06-24 15:05:00,6.16431,6.16545,6.16274,6.16435,13000000.0
2005-06-24 15:06:00,6.16414,6.16414,6.16018,6.1612,14000000.0
2005-06-24 15:07:00,6.16136,6.16136,6.15733,6.15733,22000000.0
2005-06-24 15:08:00,6.15609,6.15609,6.15356,6.15356,10000000.0
2005-06-24 15:09:00,6.15526,6.15595,6.1547,6.15567,9000000.0
2005-06-24 15:10:00,6.15746,6.15746,6.15516,6.15546,14000000.0
2005-06-24 15:11:00,6.1563,6.15711,6.15539,6.15711,12000000.0
2005-06-24 15:12:00,6.158,6.15935,6.15762,6.15799,13000000.0
2005-06-24 15:13:00,6.15933,6.16165,6.15916,6.16146,12000000.0
2005-06-24 15:14:00,6.16088,6.16239,6.16055,6.16239,10000000.0
2005-06-24 15:15:00,6.16305,6.16305,6.16052,6.16105,16000000.0
2005-06-24 15:16:00,6.16058,6.16132,6.15929,6.15947,15000000.0
2005-06-24 15:17:00,6.15985,6.1627,6.15985,6.1627,14000000.0
2005-06-24 15:18:00,6.16219,6.16219,6.15982,6.16167,12000000.0
2005-06-24 15:19:00,6.16231,6.16231,6.16066,6.16066,11000000.0
2005-06-24 15:20:00,6.16101,6.1635,6.16101,6.16273,14000000.0
2005-06-24 15:21:00,6.1617,6.16538,6.1617,6.16454,14000000.0
2005-06-24 15:22:00,6.16586,6.16614,6.16459,6.1651,10000000.0
2005-06-24 15:23:00,6.16438,6.16485,6.16292,6.16485,11000000.0
2005-06-24 15:24:00,6.165,6.16538,6.1635,6.1635,10000000.0
2005-06-24 15:25:00,6.1633,6.16443,6.16283,6.16388,16000000.0
2005-06-24 15:26:00,6.16516,6.16586,6.16435,6.16435,15000000.0
2005-06-24 15:27:00,6.16526,6.16659,6.16438,6.16575,10000000.0
2005-06-24 15:28:00,6.1664,6.16655,6.1654,6.16547,11000000.0
2005-06-24 15:29:00,6.16641,6.16656,6.1651,6.16571,19000000.0
2005-06-24 15:30:00,6.16665,6.16805,6.16609,6.16805,10000000.0
2005-06-24 15:31:00,6.16739,6.16802,6.16626,6.16713,14000000.0
2005-06-24 15:32:00,6.1669,6.16856,6.16665,6.16856,12000000.0
2005-06-24 15:33:00,6.16795,6.16802,6.16608,6.16763,20000000.0
2005-06-24 15:34:00,6.16729,6.16775,6.1668,6.16775,12000000.0
2005-06-24 15:35:00,6.16682,6.16726,6.16621,6.16621,12000000.0
2005-06-24 15:36:00,6.16734,6.16737,6.1654,6.1654,10000000.0
2005-06-24 15:37:00,6.16536,6.16654,6.16536,6.16611,10000000.0
2005-06-24 15:38:00,6.1664,6.16749,6.16577,6.16577,13000000.0
2005-06-24 15:39:00,6.16525,6.16538,6.16304,6.16304,7000000.0
2005-06-24 15:40:00,6.162,6.16282,6.15992,6.15992,10000000.0
2005-06-24 15:41:00,6.15964,6.16103,6.15964,6.16087,9000000.0
2005-06-24 15:42:00,6.15942,6.16079,6.15931,6.15946,13000000.0
2005-06-24 15:43:00,6.16062,6.16108,6.15925,6.16063,16000000.0
2005-06-24 15:44:00,6.1608,6.16213,6.1608,6.16194,14000000.0
2005-06-24 15:45:00,6.16232,6.16259,6.16134,6.16144,15000000.0
2005-06-24 15:46:00,6.16174,6.16307,6.16163,6.16163,13000000.0
2005-06-24 15:47:00,6.16322,6.16443,6.16304,6.16443,9000000.0
2005-06-24 15:48:00,6.16329,6.16464,6.1629,6.16464,21000000.0
2005-06-24 15:49:00,6.16345,6.16428,6.16321,6.16352,23000000.0
2005-06-24 15:50:00,6.16436,6.16489,6.1617,6.16397,12000000.0
2005-06-24 15:51:00,6.16283,6.16324,6.16191,6.1625,19000000.0
2005-06-24 15:52:00,6.16235,6.16254,6.16133,6.16167,15000000.0
2005-06-24 15:53:00,6.16136,6.16246,6.16118,6.16118,14000000.0
2005-06-24 15:54:00,6.16123,6.16123,6.15884,6.15969,15000000.0
2005-06-24 15:55:00,6.15913,6.1601,6.15796,6.15932,12000000.0
2005-06-24 15:56:00,6.16011,6.16059,6.15931,6.1599,18000000.0
2005-06-24 15:57:00,6.16044,6.16206,6.15969,6.16206,10000000.0
2005-06-24 15:58:00,6.16119,6.16294,6.16119,6.16294,22000000.0
2005-06-24 15:59:00,6.16301,6.16477,6.16202,6.16477,12000000.0
2005-06-24 16:00:00,6.16369,6.16459,6.16219,6.16339,12000000.0
2005-06-24 16:01:00,6.1625,6.16299,6.16083,6.16299,12000000.0
2005-06-24 16:02:00,6.16359,6.16359,6.15999,6.15999,13000000.0
2005-06-24 16:03:00,6.15953,6.16112,6.15912,6.15912,13000000.0
2005-06-24 16:04:00,6.16065,6.16187,6.16044,6.16187,11000000.0
2005-06-24 16:05:00,6.16207,6.16308,6.16177,6.16307,9000000.0
2005-06-24 16:06:00,6.16314,6.16381,6.16216,6.16216,14000000.0
2005-06-24 16:07:00,6.16245,6.16322,6.16085,6.16085,15000000.0
2005-06-24 16:08:00,6.16101,6.16245,6.16039,6.16076,15000000.0
2005-06-24 16:09:00,6.1609,6.1609,6.15842,6.15873,17000000.0
2005-06-24 16:10:00,6.15824,6.15909,6.15795,6.15878,14000000.0
2005-06-24 16:11:00,6.15815,6.15815,6.15522,6.15522,9000000.0
2005-06-24 16:12:00,6.15581,6.15706,6.15581,6.15628,15000000.0
2005-06-24 16:13:00,6.15629,6.15761,6.15557,6.15557,14000000.0
2005-06-24 16:14:00,6.1556,6.1568,6.15478,6.15511,12000000.0
2005-06-24 16:15:00,6.15332,6.15376,6.15033,6.15376,14000000.0
2005-06-24 16:16:00,6.15524,6.15595,6.15359,6.15359,13000000.0
2005-06-24 16:17:00,6.15448,6.15608,6.15382,6.15462,18000000.0
2005-06-24 16:18:00,6.15614,6.15792,6.15586,6.15792,13000000.0
2005-06-24 16:19:00,6.15884,6.15911,6.15719,6.1574,8000000.0
2005-06-24 16:20:00,6.15679,6.15679,6.15401,6.1556,13000000.0
2005-06-24 16:21:00,6.15562,6.157,6.15543,6.15543,12000000.0
2005-06-24 16:22:00,6.15501,6.15571,6.15416,6.1546,11000000.0
2005-06-24 16:23:00,6.15438,6.15438,6.15303,6.15392,14000000.0
2005-06-24 16:24:00,6.15392,6.15392,6.15199,6.15262,15000000.0
2005-06-24 16:25:00,6.1532,6.15395,6.15173,6.15348,11000000.0
2005-06-24 16:26:00,6.15336,6.15515,6.15315,6.15515,8000000.0
2005-06-24 16:27:00,6.15319,6.15726,6.15258,6.15312,10000000.0
2005-06-24 16:28:00,6.15447,6.15558,6.15375,6.15547,15000000.0
2005-06-24 16:29:00,6.1545,6.15507,6.15376,6.15376,7000000.0
2005-06-24 16:30:00,6.15325,6.1547,6.15324,6.15387,16000000.0
2005-06-24 16:31:00,6.15203,6.15308,6.14954,6.1497,14000000.0
2005-06-24 16:32:00,6.14883,6.15014,6.14824,6.14841,7000000.0
2005-06-24 16:33:00,6.14739,6.14948,6.14702,6.14829,8000000.0
2005-06-24 16:34:00,6.14903,6.15364,6.14903,6.15163,8000000.0
2005-06-24 16:35:00,6.15023,6.15032,6.14929,6.14961,9000000.0
2005-06-24 16:36:00,6.14974,6.151,6.14877,6.151,13000000.0
2005-06-24 16:37:00,6.15017,6.15122,6.14839,6.14986,18000000.0
2005-06-24 16:38:00,6.15,6.15085,6.14932,6.14932,18000000.0
2005-06-24 16:39:00,6.15011,6.153,6.15011,6.153,20000000.0
2005-06-24 16:40:00,6.15231,6.15291,6.15149,6.15228,13000000.0
2005-06-24 16:41:00,6.153,6.15331,6.15206,6.15296,20000000.0
2005-06-24 16:42:00,6.15381,6.15454,6.15179,6.15438,18000000.0
2005-06-24 16:43:00,6.15474,6.15474,6.15154,6.1531,15000000.0
2005-06-24 16:44:00,6.15321,6.15574,6.15289,6.15574,20000000.0
2005-06-24 16:45:00,6.15594,6.15627,6.15417,6.15554,13000000.0
2005-06-24 16:46:00,6.15661,6.1579,6.15635,6.15635,15000000.0
2005-06-24 16:47:00,6.15809,6.15828,6.15572,6.15577,8000000.0
2005-06-24 16:48:00,6.15687,6.15687,6.15394,6.15542,11000000.0
2005-06-24 16:49:00,6.15515,6.15649,6.15479,6.15649,12000000.0
2005-06-24 16:50:00,6.15632,6.15648,6.15486,6.15548,15000000.0
2005-06-24 16:51:00,6.15542,6.15599,6.1539,6.15475,18000000.0
2005-06-24 16:52:00,6.15521,6.15678,6.15521,6.1556,14000000.0
2005-06-24 16:53:00,6.1552,6.15671,6.1552,6.15589,8000000.0
2005-06-24 16:54:00,6.1555,6.15599,6.15443,6.15585,11000000.0
2005-06-24 16:55:00,6.15533,6.15533,6.15335,6.15468,12000000.0
2005-06-24 16:56:00,6.15526,6.15598,6.15441,6.15578,10000000.0
2005-06-24 16:57:00,6.15455,6.15538,6.15403,6.15443,8000000.0
2005-06-24 16:58:00,6.1552,6.15581,6.15285,6.15511,9000000.0
2005-06-24 16:59:00,6.15632,6.15691,6.15456,6.15576,13000000.0
2005-06-24 17:00:00,6.15657,6.15851,6.15657,6.15846,11000000.0
2005-06-24 17:01:00,6.15815,6.15879,6.15709,6.15834,12000000.0
2005-06-24 17:02:00,6.15951,6.15989,6.15775,6.15942,10000000.0
2005-06-24 17:03:00,6.15937,6.1619,6.15906,6.1619,16000000.0
2005-06-24 17:04:00,6.1622,6.16253,6.16105,6.16139,13000000.0
2005-06-24 17:05:00,6.16159,6.16207,6.15779,6.15779,16000000.0
2005-06-24 17:06:00,6.15732,6.1614,6.15732,6.16014,12000000.0
2005-06-24 17:07:00,6.16055,6.16114,6.16022,6.16084,8000000.0
2005-06-24 17:08:00,6.16103,6.16233,6.16006,6.16066,21000000.0
2005-06-24 17:09:00,6.16178,6.16178,6.15952,6.16015,16000000.0
2005-06-24 17:10:00,6.15964,6.16038,6.15908,6.15908,11000000.0
2005-06-24 17:11:00,6.15959,6.16156,6.15923,6.16147,11000000.0
2005-06-24 17:12:00,6.16301,6.16431,6.16271,6.16431,9000000.0
2005-06-24 17:13:00,6.16362,6.16399,6.16247,6.16267,9000000.0
2005-06-24 17:14:00,6.1634,6.16361,6.16203,6.16203,17000000.0
2005-06-24 17:15:00,6.16164,6.16206,6.16122,6.16167,11000000.0
2005-06-24 17:16:00,6.16049,6.16049,6.15823,6.15852,15000000.0
2005-06-24 17:17:00,6.15858,6.15868,6.15789,6.15815,13000000.0
2005-06-24 17:18:00,6.15798,6.15798,6.15533,6.15695,15000000.0
2005-06-24 17:19:00,6.15819,6.15933,6.15731,6.15843,17000000.0
2005-06-24 17:20:00,6.15895,6.16037,6.15831,6.15939,12000000.0
2005-06-24 17:21:00,6.15899,6.15952,6.15859,6.15904,7000000.0
2005-06-24 17:22:00,6.15756,6.15932,6.15671,6.15822,14000000.0
2005-06-24 17:23:00,6.15842,6.16057,6.15776,6.15946,13000000.0
2005-06-24 17:24:00,6.15935,6.16001,6.159,6.15933,9000000.0
2005-06-24 17:25:00,6.15919,6.15919,6.15672,6.15672,11000000.0
2005-06-24 17:26:00,6.15717,6.15818,6.15616,6.15781,16000000.0
2005-06-24 17:27:00,6.15714,6.15863,6.15691,6.15863,9000000.0
2005-06-24 17:28:00,6.15942,6.15978,6.15804,6.15875,15000000.0
2005-06-24 17:29:00,6.15966,6.15995,6.15849,6.15885,11000000.0
2005-06-24 17:30:00,6.15909,6.16024,6.15869,6.15983,19000000.0
2005-06-24 17:31:00,6.15909,6.15955,6.15745,6.15927,11000000.0
2005-06-24 17:32:00,6.15999,6.15999,6.15879,6.15879,9000000.0
2005-06-24 17:33:00,6.15861,6.15979,6.15861,6.15979,10000000.0
2005-06-24 17:34:00,6.1593,6.15943,6.15752,6.15845,14000000.0
2005-06-24 17:35:00,6.15847,6.15934,6.15811,6.15934,13000000.0
2005-06-24 17:36:00,6.15933,6.15933,6.15749,6.159,11000000.0
2005-06-24 17:37:00,6.15869,6.15906,6.15732,6.15878,15000000.0
2005-06-24 17:38:00,6.15862,6.15933,6.15713,6.15713,17000000.0
2005-06-24 17:39:00,6.15703,6.15813,6.15693,6.15813,8000000.0
2005-06-24 17:40:00,6.15819,6.1591,6.15722,6.15722,12000000.0
2005-06-24 17:41:00,6.15738,6.15922,6.15738,6.15843,21000000.0
2005-06-24 17:42:00,6.15718,6.15845,6.15636,6.15817,13000000.0
2005-06-24 17:43:00,6.15685,6.15727,6.15571,6.15727,11000000.0
2005-06-24 17:44:00,6.15676,6.15676,6.15456,6.15467,19000000.0
2005-06-24 17:45:00,6.15326,6.15485,6.15295,6.15354,10000000.0
2005-06-24 17:46:00,6.15361,6.15604,6.15361,6.1556,13000000.0
2005-06-24 17:47:00,6.15537,6.1559,6.15494,6.15586,9000000.0
2005-06-24 17:48:00,6.15481,6.15605,6.15455,6.15569,14000000.0
2005-06-24 17:49:00,6.15542,6.15727,6.1554,6.15727,14000000.0
2005-06-24 17:50:00,6.15604,6.15714,6.15542,6.1561,17000000.0
2005-06-24 17:51:00,6.15633,6.15683,6.15552,6.15639,13000000.0
2005-06-24 17:52:00,6.15628,6.15726,6.15622,6.15622,24000000.0
2005-06-24 17:53:00,6.15585,6.15753,6.15585,6.15645,16000000.0
2005-06-24 17:54:00,6.15691,6.15908,6.15587,6.15714,16000000.0
2005-06-24 17:55:00,6.15744,6.15951,6.15744,6.15835,13000000.0
2005-06-24 17:56:00,6.15814,6.15814,6.1566,6.1566,15000000.0
2005-06-24 17:57:00,6.15682,6.15843,6.15682,6.15843,10000000.0
2005-06-24 17:58:00,6.15829,6.15856,6.15719,6.15856,15000000.0
2005-06-24 17:59:00,6.15853,6.15853,6.15753,6.15753,13000000.0
2005-06-24 18:00:00,6.15757,6.15911,6.15751,6.15834,7000000.0
2005-06-24 18:01:00,6.15872,6.15932,6.15776,6.15787,18000000.0
2005-06-24 18:02:00,6.15788,6.15932,6.15773,6.15773,17000000.0
2005-06-24 18:03:00,6.15817,6.15988,6.15817,6.15967,16000000.0
2005-06-24 18:04:00,6.16026,6.16123,6.15894,6.16123,14000000.0
2005-06-24 18:05:00,6.16142,6.16176,6.1603,6.16163,13000000.0
2005-06-24 18:06:00,6.16182,6.16182,6.16015,6.16018,18000000.0
2005-06-24 18:07:00,6.16048,6.16092,6.15948,6.16092,12000000.0
2005-06-24 18:08:00,6.15979,6.16085,6.15891,6.15984,18000000.0
2005-06-24 18:09:00,6.15954,6.15987,6.15837,6.15967,12000000.0
2005-06-24 18:10:00,6.15991,6.15991,6.15798,6.15874,13000000.0
2005-06-24 18:11:00,6.15943,6.15993,6.15877,6.15877,10000000.0
2005-06-24 18:12:00,6.1582,6.16047,6.1582,6.15991,11000000.0
2005-06-24 18:13:00,6.15906,6.15918,6.1576,6.1576,14000000.0
2005-06-24 18:14:00,6.15799,6.15979,6.15799,6.15896,10000000.0
2005-06-24 18:15:00,6.15967,6.16034,6.15929,6.15929,10000000.0
2005-06-24 18:16:00,6.15933,6.16086,6.15933,6.16086,9000000.0
2005-06-24 18:17:00,6.16117,6.16117,6.15919,6.16009,18000000.0
2005-06-24 18:18:00,6.16056,6.16091,6.1594,6.15992,14000000.0
2005-06-24 18:19:00,6.16017,6.16072,6.15892,6.16051,10000000.0
2005-06-24 18:20:00,6.16024,6.1606,6.1593,6.1593,15000000.0
2005-06-24 18:21:00,6.16009,6.16009,6.15821,6.15956,18000000.0
2005-06-24 18:22:00,6.15986,6.15987,6.15845,6.15845,14000000.0
2005-06-24 18:23:00,6.15878,6.15989,6.15878,6.15917,7000000.0
2005-06-24 18:24:00,6.16,6.16,6.15789,6.15789,9000000.0
2005-06-24 18:25:00,6.15779,6.15922,6.15727,6.15854,13000000.0
2005-06-24 18:26:00,6.1581,6.15929,6.15779,6.15825,16000000.0
2005-06-24 18:27:00,6.15921,6.15939,6.15811,6.15811,14000000.0
2005-06-24 18:28:00,6.15752,6.15911,6.15752,6.1581,13000000.0
2005-06-24 18:29:00,6.1577,6.15801,6.15575,6.15575,11000000.0
2005-06-24 18:30:00,6.1558,6.15843,6.15486,6.15705,16000000.0
2005-06-24 18:31:00,6.15666,6.15666,6.15456,6.15473,12000000.0
2005-06-24 18:32:00,6.15472,6.15795,6.15472,6.15795,11000000.0
2005-06-24 18:33:00,6.15793,6.15824,6.15695,6.15824,13000000.0
2005-06-24 18:34:00,6.15826,6.15826,6.15666,6.15821,13000000.0
2005-06-24 18:35:00,6.158,6.158,6.1557,6.15737,18000000.0
2005-06-24 18:36:00,6.15655,6.1572,6.15503,6.15549,18000000.0
2005-06-24 18:37:00,6.15593,6.15665,6.15496,6.15496,18000000.0
2005-06-24 18:38:00,6.15448,6.15623,6.15448,6.15585,11000000.0
2005-06-24 18:39:00,6.15705,6.15705,6.15576,6.15628,11000000.0
2005-06-24 18:40:00,6.15554,6.1569,6.15554,6.15623,14000000.0
2005-06-24 18:41:00,6.15739,6.15823,6.15671,6.15694,16000000.0
2005-06-24 18:42:00,6.15804,6.15804,6.15672,6.15791,14000000.0
2005-06-24 18:43:00,6.15804,6.15804,6.15623,6.15643,10000000.0
2005-06-24 18:44:00,6.15663,6.15849,6.15663,6.15849,13000000.0
2005-06-24 18:45:00,6.15887,6.15887,6.15792,6.15808,13000000.0
2005-06-24 18:46:00,6.15807,6.159,6.15739,6.159,12000000.0
2005-06-24 18:47:00,6.15809,6.15841,6.15689,6.15689,14000000.0
2005-06-24 18:48:00,6.15771,6.15897,6.15768,6.15799,15000000.0
2005-06-24 18:49:00,6.1578,6.1583,6.15594,6.15594,12000000.0
2005-06-24 18:50:00,6.1577,6.15799,6.15675,6.15675,9000000.0
2005-06-24 18:51:00,6.15642,6.15783,6.15642,6.15783,17000000.0
2005-06-24 18:52:00,6.15793,6.15816,6.15679,6.15811,9000000.0
2005-06-24 18:53:00,6.15821,6.15869,6.15726,6.15805,14000000.0
2005-06-24 18:54:00,6.15754,6.15856,6.15719,6.15735,14000000.0
2005-06-24 18:55:00,6.15716,6.15737,6.15648,6.15737,10000000.0
2005-06-24 18:56:00,6.15752,6.15793,6.15627,6.15748,16000000.0
2005-06-24 18:57:00,6.15786,6.15838,6.15679,6.15799,17000000.0
2005-06-24 18:58:00,6.15821,6.15899,6.15723,6.15745,14000000.0
2005-06-24 18:59:00,6.15799,6.15897,6.15712,6.15801,14000000.0
2005-06-24 19:00:00,6.15763,6.1594,6.15754,6.15921,15000000.0
2005-06-24 19:01:00,6.15899,6.15906,6.15769,6.15769,15000000.0
2005-06-24 19:02:00,6.15768,6.15939,6.15768,6.15928,14000000.0
2005-06-24 19:03:00,6.16014,6.16014,6.15977,6.15992,14000000.0
2005-06-24 19:04:00,6.15947,6.15987,6.15881,6.15961,12000000.0
2005-06-24 19:05:00,6.15992,6.15992,6.15819,6.15819,15000000.0
2005-06-24 19:06:00,6.15829,6.15916,6.15786,6.1583,16000000.0
2005-06-24 19:07:00,6.15797,6.15991,6.15785,6.15785,20000000.0
2005-06-24 19:08:00,6.15885,6.15935,6.15844,6.15935,8000000.0
2005-06-24 19:09:00,6.15913,6.15931,6.1583,6.15931,17000000.0
2005-06-24 19:10:00,6.15915,6.15915,6.15738,6.15841,9000000.0
2005-06-24 19:11:00,6.15909,6.15909,6.15749,6.1581,16000000.0
2005-06-24 19:12:00,6.15813,6.15872,6.15653,6.15653,13000000.0
2005-06-24 19:13:00,6.15649,6.15712,6.15649,6.15712,10000000.0
2005-06-24 19:14:00,6.15725,6.1583,6.1572,6.15794,20000000.0
2005-06-24 19:15:00,6.15798,6.15799,6.15629,6.15629,12000000.0
2005-06-24 19:16:00,6.15634,6.15801,6.15634,6.15753,8000000.0
2005-06-24 19:17:00,6.15729,6.15799,6.15663,6.15784,18000000.0
2005-06-24 19:18:00,6.15758,6.1578,6.1562,6.15678,11000000.0
2005-06-24 19:19:00,6.15729,6.15729,6.15615,6.15653,12000000.0
2005-06-24 19:20:00,6.156,6.156,6.15481,6.15574,14000000.0
2005-06-24 19:21:00,6.15573,6.15649,6.15477,6.15568,13000000.0
2005-06-24 19:22:00,6.15635,6.15705,6.15529,6.15705,12000000.0
2005-06-24 19:23:00,6.15697,6.15697,6.1548,6.1548,14000000.0
2005-06-24 19:24:00,6.15536,6.157,6.15536,6.15603,19000000.0
2005-06-24 19:25:00,6.15553,6.15677,6.15553,6.15592,8000000.0
2005-06-24 19:26:00,6.15616,6.15707,6.15616,6.15663,7000000.0
2005-06-24 19:27:00,6.1569,6.15875,6.15634,6.15783,20000000.0
2005-06-24 19:28:00,6.15743,6.15827,6.15642,6.15765,17000000.0
2005-06-24 19:29:00,6.15872,6.15978,6.15775,6.15963,10000000.0
2005-06-24 19:30:00,6.15847,6.15994,6.15795,6.15971,15000000.0
2005-06-24 19:31:00,6.15981,6.1606,6.15952,6.15974,11000000.0
2005-06-24 19:32:00,6.15931,6.16037,6.15846,6.15846,9000000.0
2005-06-24 19:33:00,6.15808,6.16069,6.15808,6.15967,14000000.0
2005-06-24 19:34:00,6.15985,6.16077,6.15862,6.16051,17000000.0
2005-06-24 19:35:00,6.16077,6.16157,6.16026,6.16035,8000000.0
2005-06-24 19:36:00,6.16025,6.16084,6.15895,6.16039,15000000.0
2005-06-24 19:37:00,6.16015,6.16069,6.15998,6.15998,8000000.0
2005-06-24 19:38:00,6.16,6.16131,6.15978,6.16116,15000000.0
2005-06-24 19:39:00,6.16065,6.16065,6.15908,6.16006,17000000.0
2005-06-24 19:40:00,6.16012,6.1605,6.15872,6.16047,16000000.0
2005-06-24 19:41:00,6.16119,6.16119,6.1591,6.15975,11000000.0
2005-06-24 19:42:00,6.15953,6.16074,6.1594,6.1597,15000000.0
2005-06-24 19:43:00,6.15962,6.16106,6.15962,6.16106,14000000.0
2005-06-24 19:44:00,6.16093,6.16093,6.15951,6.15951,14000000.0
2005-06-24 19:45:00,6.15949,6.1607,6.15948,6.16067,15000000.0
2005-06-24 19:46:00,6.16096,6.16153,6.15961,6.15987,15000000.0
2005-06-24 19:47:00,6.15988,6.16053,6.15909,6.15926,16000000.0
2005-06-24 19:48:00,6.1594,6.16076,6.15901,6.16049,16000000.0
2005-06-24 19:49:00,6.16097,6.16108,6.15979,6.15979,8000000.0
2005-06-24 19:50:00,6.15956,6.16075,6.15905,6.15905,9000000.0
2005-06-24 19:51:00,6.15896,6.16065,6.15896,6.15947,19000000.0
2005-06-24 19:52:00,6.15922,6.16089,6.15922,6.16064,11000000.0
2005-06-24 19:53:00,6.16135,6.16193,6.16057,6.16084,14000000.0
2005-06-24 19:54:00,6.16048,6.16101,6.15995,6.16098,18000000.0
2005-06-24 19:55:00,6.16106,6.16161,6.16062,6.16063,13000000.0
2005-06-24 19:56:00,6.15989,6.16104,6.15954,6.16038,10000000.0
2005-06-24 19:57:00,6.16018,6.16087,6.15928,6.15983,16000000.0
2005-06-24 19:58:00,6.16036,6.16045,6.15932,6.16045,15000000.0
2005-06-24 19:59:00,6.16071,6.16081,6.16057,6.16069,14000000.0
2005-06-24 20:00:00,6.16069,6.16079,6.16054,6.16076,11000000.0
2005-06-24 20:01:00,6.15997,6.16027,6.15899,6.15947,24000000.0
2005-06-24 20:02:00,6.15981,6.15995,6.15839,6.15839,11000000.0
2005-06-24 20:03:00,6.15853,6.1615,6.15853,6.15944,11000000.0
2005-06-24 20:04:00,6.15929,6.15938,6.15825,6.15863,10000000.0
2005-06-24 20:05:00,6.15929,6.16047,6.15856,6.15905,17000000.0
2005-06-24 20:06:00,6.15811,6.15845,6.15745,6.15831,10000000.0
2005-06-24 20:07:00,6.15719,6.15885,6.15719,6.15885,14000000.0
2005-06-24 20:08:00,6.15897,6.15948,6.15779,6.15909,13000000.0
2005-06-24 20:09:00,6.15853,6.15912,6.15782,6.15782,11000000.0
2005-06-24 20:10:00,6.15747,6.1589,6.15734,6.1589,11000000.0
2005-06-24 20:11:00,6.1577,6.15823,6.1566,6.15721,9000000.0
2005-06-24 20:12:00,6.15613,6.15745,6.15613,6.15672,16000000.0
2005-06-24 20:13:00,6.15671,6.15788,6.15638,6.15725,11000000.0
2005-06-24 20:14:00,6.15726,6.15801,6.15681,6.15714,19000000.0
2005-06-24 20:15:00,6.15663,6.15735,6.15624,6.15662,13000000.0
2005-06-24 20:16:00,6.15664,6.15705,6.15647,6.1568,15000000.0
2005-06-24 20:17:00,6.15678,6.15678,6.15574,6.15595,8000000.0
2005-06-24 20:18:00,6.15692,6.15713,6.15575,6.15713,14000000.0
2005-06-24 20:19:00,6.15591,6.15705,6.1556,6.1565,14000000.0
2005-06-24 20:20:00,6.15643,6.15684,6.15581,6.1565,12000000.0
2005-06-24 20:21:00,6.15689,6.15689,6.1558,6.15646,9000000.0
2005-06-24 20:22:00,6.15611,6.15692,6.15529,6.15591,17000000.0
2005-06-24 20:23:00,6.15554,6.15612,6.15541,6.15541,11000000.0
2005-06-24 20:24:00,6.15535,6.15733,6.15499,6.15733,16000000.0
2005-06-24 20:25:00,6.15756,6.15756,6.1557,6.15633,11000000.0
2005-06-24 20:26:00,6.15627,6.15678,6.1558,6.15678,8000000.0
2005-06-24 20:27:00,6.15671,6.15671,6.15494,6.15627,13000000.0
2005-06-24 20:28:00,6.15597,6.15683,6.1547,6.1556,15000000.0
2005-06-24 20:29:00,6.15546,6.15593,6.15434,6.15535,16000000.0
2005-06-24 20:30:00,6.15579,6.15679,6.15543,6.15679,8000000.0
2005-06-24 20:31:00,6.15709,6.15709,6.15525,6.15627,18000000.0
2005-06-24 20:32:00,6.15643,6.1569,6.15612,6.15643,7000000.0
2005-06-24 20:33:00,6.15639,6.15692,6.15584,6.15631,13000000.0
2005-06-24 20:34:00,6.15596,6.15602,6.15428,6.15428,13000000.0
2005-06-24 20:35:00,6.15368,6.15519,6.15327,6.15519,9000000.0
2005-06-24 20:36:00,6.15449,6.155,6.15336,6.15444,17000000.0
2005-06-24 20:37:00,6.15477,6.15522,6.15439,6.15522,14000000.0
2005-06-24 20:38:00,6.15519,6.15519,6.15357,6.15427,16000000.0
2005-06-24 20:39:00,6.15457,6.15567,6.15405,6.15441,14000000.0
2005-06-24 20:40:00,6.15489,6.1558,6.15456,6.15496,17000000.0
2005-06-24 20:41:00,6.1547,6.15561,6.1546,6.15561,16000000.0
2005-06-24 20:42:00,6.15574,6.15574,6.15451,6.15527,22000000.0
2005-06-24 20:43:00,6.15534,6.15534,6.15413,6.15446,18000000.0
2005-06-24 20:44:00,6.15425,6.1553,6.15425,6.15425,16000000.0
2005-06-24 20:45:00,6.15435,6.15593,6.15435,6.15577,8000000.0
2005-06-24 20:46:00,6.15509,6.15624,6.15466,6.15549,19000000.0
2005-06-24 20:47:00,6.15553,6.1559,6.15433,6.1559,12000000.0
2005-06-24 20:48:00,6.15701,6.15701,6.15448,6.15615,9000000.0
2005-06-24 20:49:00,6.15563,6.15563,6.15384,6.15504,19000000.0
2005-06-24 20:50:00,6.15457,6.15502,6.15286,6.15454,15000000.0
2005-06-24 20:51:00,6.15545,6.15545,6.15376,6.15376,9000000.0
2005-06-24 20:52:00,6.15364,6.15544,6.15352,6.15544,11000000.0
2005-06-24 20:53:00,6.15537,6.15537,6.15429,6.15449,15000000.0
2005-06-24 20:54:00,6.15487,6.15549,6.15389,6.15491,12000000.0
2005-06-24 20:55:00,6.15492,6.15527,6.15408,6.15408,18000000.0
2005-06-24 20:56:00,6.15408,6.15603,6.15408,6.15524,12000000.0
2005-06-24 20:57:00,6.15559,6.15635,6.1545,6.15501,13000000.0
2005-06-24 20:58:00,6.15486,6.15581,6.15434,6.15497,11000000.0
2005-06-24 20:59:00,6.15522,6.15561,6.15451,6.15479,11000000.0
2005-06-24 21:00:00,6.15476,6.15491,6.15429,6.1547,17000000.0
2005-06-24 21:01:00,6.15478,6.15494,6.1541,6.15471,10000000.0
2005-06-24 21:02:00,6.15498,6.15549,6.15471,6.15471,8000000.0
2005-06-24 21:03:00,6.1544,6.15525,6.15368,6.15406,19000000.0
2005-06-24 21:04:00,6.15392,6.15495,6.15284,6.15304,18000000.0
2005-06-24 21:05:00,6.15249,6.15385,6.1524,6.15262,14000000.0
2005-06-24 21:06:00,6.15352,6.15427,6.15345,6.15411,12000000.0
2005-06-24 21:07:00,6.15272,6.15403,6.15236,6.15254,10000000.0
2005-06-24 21:08:00,6.15357,6.15388,6.15209,6.15342,14000000.0
2005-06-24 21:09:00,6.15297,6.15307,6.15103,6.15166,16000000.0
2005-06-24 21:10:00,6.15187,6.15279,6.15094,6.15279,15000000.0
2005-06-24 21:11:00,6.15307,6.15307,6.15123,6.15123,13000000.0
2005-06-24 21:12:00,6.15087,6.15144,6.15031,6.15067,10000000.0
2005-06-24 21:13:00,6.15049,6.15174,6.15042,6.15055,14000000.0
2005-06-24 21:14:00,6.15109,6.15163,6.15023,6.15163,10000000.0
2005-06-24 21:15:00,6.15153,6.15193,6.15041,6.15193,15000000.0
2005-06-24 21:16:00,6.15216,6.15216,6.15099,6.15213,11000000.0
2005-06-24 21:17:00,6.15191,6.15287,6.15076,6.15166,13000000.0
2005-06-24 21:18:00,6.15149,6.15291,6.15105,6.15291,17000000.0
2005-06-24 21:19:00,6.15293,6.15327,6.15226,6.15327,12000000.0
2005-06-24 21:20:00,6.15325,6.15356,6.1532,6.15344,14000000.0
2005-06-24 21:21:00,6.15347,6.15349,6.15318,6.15318,11000000.0
2005-06-24 21:22:00,6.15342,6.15346,6.15317,6.15339,9000000.0
2005-06-24 21:23:00,6.15318,6.15337,6.15167,6.15235,7000000.0
2005-06-24 21:24:00,6.15237,6.1529,6.15168,6.1529,11000000.0
2005-06-24 21:25:00,6.15279,6.15279,6.15161,6.15161,7000000.0
2005-06-24 21:26:00,6.15104,6.15254,6.15104,6.15146,13000000.0
2005-06-24 21:27:00,6.15319,6.15337,6.15146,6.15146,11000000.0
2005-06-24 21:28:00,6.15159,6.15296,6.15159,6.15166,15000000.0
2005-06-24 21:29:00,6.15199,6.15289,6.15186,6.15248,12000000.0
2005-06-24 21:30:00,6.1521,6.1524,6.15173,6.15173,10000000.0
2005-06-24 21:31:00,6.15234,6.15276,6.15185,6.15276,10000000.0
2005-06-24 21:32:00,6.15297,6.15297,6.15162,6.15187,12000000.0
2005-06-24 21:33:00,6.15191,6.1528,6.15137,6.1519,19000000.0
2005-06-24 21:34:00,6.15189,6.15308,6.15189,6.15299,8000000.0
2005-06-24 21:35:00,6.15325,6.15359,6.15253,6.15253,20000000.0
2005-06-24 21:36:00,6.15199,6.15337,6.15146,6.15146,19000000.0
2005-06-24 21:37:00,6.15176,6.15313,6.15176,6.15224,19000000.0
2005-06-24 21:38:00,6.15251,6.15422,6.15251,6.15352,13000000.0
2005-06-24 21:39:00,6.1531,6.15321,6.15243,6.15243,17000000.0
2005-06-24 21:40:00,6.15285,6.15303,6.15231,6.15257,7000000.0
2005-06-24 21:41:00,6.15163,6.15252,6.15126,6.15226,11000000.0
2005-06-24 21:42:00,6.15134,6.15307,6.15131,6.15178,18000000.0
2005-06-24 21:43:00,6.15174,6.15271,6.15084,6.15084,13000000.0
2005-06-24 21:44:00,6.15059,6.15281,6.15059,6.15281,16000000.0
2005-06-24 21:45:00,6.15252,6.15301,6.15195,6.15301,11000000.0
2005-06-24 21:46:00,6.1531,6.1531,6.152,6.152,13000000.0
2005-06-24 21:47:00,6.15146,6.15254,6.15087,6.15254,13000000.0
2005-06-24 21:48:00,6.15206,6.15247,6.15097,6.15103,17000000.0
2005-06-24 21:49:00,6.15124,6.1518,6.1506,6.1518,8000000.0
2005-06-24 21:50:00,6.151,6.151,6.14871,6.14871,11000000.0
2005-06-24 21:51:00,6.14886,6.15059,6.14886,6.14901,13000000.0
2005-06-24 21:52:00,6.14926,6.1503,6.1485,6.1503,13000000.0
2005-06-24 21:53:00,6.14958,6.14958,6.14783,6.14879,14000000.0
2005-06-24 21:54:00,6.14959,6.14959,6.14741,6.14741,11000000.0
2005-06-24 21:55:00,6.14709,6.14901,6.14709,6.14901,17000000.0
2005-06-24 21:56:00,6.14931,6.14931,6.14812,6.14812,12000000.0
2005-06-24 21:57:00,6.14835,6.15025,6.14835,6.14961,16000000.0
2005-06-24 21:58:00,6.14961,6.14984,6.1487,6.14905,9000000.0
2005-06-24 21:59:00,6.14929,6.15011,6.14837,6.1497,18000000.0
2005-06-24 22:00:00,6.1495,6.15104,6.14888,6.14939,13000000.0
2005-06-24 22:01:00,6.14989,6.14996,6.14807,6.14845,11000000.0
2005-06-24 22:02:00,6.1492,6.15039,6.14815,6.14955,17000000.0
2005-06-24 22:03:00,6.14986,6.14986,6.14825,6.14825,23000000.0
2005-06-24 22:04:00,6.14808,6.14978,6.14765,6.14765,15000000.0
2005-06-24 22:05:00,6.14801,6.14985,6.14801,6.14968,14000000.0
2005-06-24 22:06:00,6.14936,6.14951,6.14841,6.14948,15000000.0
2005-06-24 22:07:00,6.1496,6.15025,6.14944,6.15016,9000000.0
2005-06-24 22:08:00,6.15021,6.15021,6.14897,6.14907,18000000.0
2005-06-24 22:09:00,6.14905,6.15003,6.14905,6.15003,11000000.0
2005-06-24 22:10:00,6.14968,6.14975,6.14855,6.14975,7000000.0
2005-06-24 22:11:00,6.15007,6.151,6.14969,6.151,8000000.0
2005-06-24 22:12:00,6.15015,6.15051,6.14881,6.15051,16000000.0
2005-06-24 22:13:00,6.15005,6.15088,6.14953,6.15063,24000000.0
2005-06-24 22:14:00,6.15054,6.15054,6.14929,6.14976,9000000.0
2005-06-24 22:15:00,6.15006,6.15089,6.1499,6.14994,10000000.0
2005-06-24 22:16:00,6.15037,6.15122,6.14995,6.15122,13000000.0
2005-06-24 22:17:00,6.15121,6.1513,6.15028,6.15043,20000000.0
2005-06-24 22:18:00,6.15115,6.15115,6.1491,6.1491,11000000.0
2005-06-24 22:19:00,6.14889,6.15112,6.14889,6.15112,15000000.0
2005-06-24 22:20:00,6.15137,6.15137,6.15008,6.15107,16000000.0
2005-06-24 22:21:00,6.15133,6.15135,6.1503,6.15135,12000000.0
2005-06-24 22:22:00,6.15084,6.15104,6.1488,6.1488,14000000.0
2005-06-24 22:23:00,6.14912,6.15078,6.1489,6.15078,11000000.0
2005-06-24 22:24:00,6.15116,6.15116,6.14993,6.15089,16000000.0
2005-06-24 22:25:00,6.15047,6.15121,6.15019,6.15021,14000000.0
2005-06-24 22:26:00,6.15006,6.15114,6.15006,6.15114,10000000.0
2005-06-24 22:27:00,6.15114,6.15114,6.14986,6.14986,14000000.0
2005-06-24 22:28:00,6.1496,6.15081,6.1496,6.15049,12000000.0
2005-06-24 22:29:00,6.15027,6.15089,6.14987,6.15089,13000000.0
2005-06-24 22:30:00,6.15046,6.15046,6.14922,6.14922,8000000.0
2005-06-24 22:31:00,6.1492,6.15033,6.1492,6.15033,11000000.0
2005-06-24 22:32:00,6.15083,6.15085,6.1506,6.15084,20000000.0
2005-06-24 22:33:00,6.15077,6.15097,6.15064,6.15087,11000000.0
2005-06-24 22:34:00,6.15061,6.15096,6.14959,6.15096,10000000.0
2005-06-24 22:35:00,6.15096,6.15096,6.14935,6.14953,13000000.0
2005-06-24 22:36:00,6.14972,6.15019,6.14898,6.14931,9000000.0
2005-06-24 22:37:00,6.14918,6.15033,6.14918,6.15033,13000000.0
2005-06-24 22:38:00,6.15034,6.15038,6.14911,6.14911,9000000.0
2005-06-24 22:39:00,6.14887,6.14953,6.1483,6.14945,12000000.0
2005-06-24 22:40:00,6.14966,6.15041,6.14912,6.15041,9000000.0
2005-06-24 22:41:00,6.15057,6.15057,6.14926,6.14949,14000000.0
2005-06-24 22:42:00,6.14956,6.15076,6.14956,6.15076,13000000.0
2005-06-24 22:43:00,6.15109,6.15111,6.14993,6.15111,12000000.0
2005-06-24 22:44:00,6.15113,6.15134,6.14945,6.15057,15000000.0
2005-06-24 22:45:00,6.14999,6.15055,6.14869,6.14869,13000000.0
2005-06-24 22:46:00,6.14958,6.15045,6.14932,6.14991,14000000.0
2005-06-24 22:47:00,6.15008,6.15039,6.14906,6.15003,15000000.0
2005-06-24 22:48:00,6.149,6.14989,6.14773,6.14834,13000000.0
2005-06-24 22:49:00,6.14899,6.14965,6.14821,6.14965,13000000.0
2005-06-24 22:50:00,6.15007,6.1503,6.14922,6.15028,15000000.0
2005-06-24 22:51:00,6.15,6.15044,6.14905,6.15026,14000000.0
2005-06-24 22:52:00,6.14922,6.15045,6.14922,6.15039,9000000.0
2005-06-24 22:53:00,6.15082,6.15109,6.15077,6.15097,15000000.0
2005-06-24 22:54:00,6.15061,6.15084,6.14971,6.15015,17000000.0
2005-06-24 22:55:00,6.15049,6.15129,6.1496,6.15094,16000000.0
2005-06-24 22:56:00,6.15146,6.15254,6.15078,6.15116,13000000.0
2005-06-24 22:57:00,6.15179,6.15272,6.15179,6.15206,8000000.0
2005-06-24 22:58:00,6.15388,6.15418,6.15296,6.15352,8000000.0
2005-06-24 22:59:00,6.15496,6.15573,6.15448,6.1545,19000000.0
2005-06-27 02:00:00,6.13741,6.13741,6.13574,6.1358,16000000.0
2005-06-27 02:01:00,6.13646,6.13737,6.13535,6.13663,21000000.0
2005-06-27 02:02:00,6.13698,6.13736,6.13564,6.13564,10000000.0
2005-06-27 02:03:00,6.1359,6.13665,6.13549,6.13549,8000000.0
2005-06-27 02:04:00,6.13553,6.1374,6.1353,6.1366,14000000.0
2005-06-27 02:05:00,6.13515,6.13705,6.13515,6.13599,14000000.0
2005-06-27 02:06:00,6.13636,6.13796,6.13636,6.13713,15000000.0
2005-06-27 02:07:00,6.13735,6.13761,6.13669,6.13683,10000000.0
2005-06-27 02:08:00,6.1366,6.13792,6.13605,6.1362,16000000.0
2005-06-27 02:09:00,6.13647,6.1383,6.13647,6.13786,18000000.0
2005-06-27 02:10:00,6.13785,6.13865,6.1372,6.13835,16000000.0
2005-06-27 02:11:00,6.1383,6.1383,6.13635,6.13668,14000000.0
2005-06-27 02:12:00,6.13558,6.13596,6.13435,6.13435,10000000.0
2005-06-27 02:13:00,6.13498,6.13674,6.13498,6.13601,15000000.0
2005-06-27 02:14:00,6.13659,6.13659,6.13473,6.13473,19000000.0
2005-06-27 02:15:00,6.13565,6.13762,6.13562,6.13689,12000000.0
2005-06-27 02:16:00,6.13715,6.13771,6.13637,6.13637,18000000.0
2005-06-27 02:17:00,6.13625,6.13726,6.13586,6.13706,14000000.0
2005-06-27 02:18:00,6.13747,6.13845,6.13664,6.1372,12000000.0
2005-06-27 02:19:00,6.1369,6.1375,6.13649,6.13664,14000000.0
2005-06-27 02:20:00,6.13684,6.13772,6.13626,6.1376,13000000.0
2005-06-27 02:21:00,6.13641,6.13716,6.13575,6.13591,15000000.0
2005-06-27 02:22:00,6.13604,6.13758,6.13604,6.13688,13000000.0
2005-06-27 02:23:00,6.13681,6.1379,6.13663,6.13751,16000000.0
2005-06-27 02:24:00,6.1373,6.13761,6.13675,6.13732,17000000.0
2005-06-27 02:25:00,6.13764,6.13827,6.1373,6.13768,10000000.0
2005-06-27 02:26:00,6.13735,6.13881,6.13735,6.13747,13000000.0
2005-06-27 02:27:00,6.13749,6.13815,6.13677,6.13723,7000000.0
2005-06-27 02:28:00,6.13761,6.13845,6.13685,6.13685,9000000.0
2005-06-27 02:29:00,6.13705,6.13892,6.13694,6.13854,20000000.0
2005-06-27 02:30:00,6.13916,6.13927,6.13887,6.13921,11000000.0
2005-06-27 02:31:00,6.13886,6.13886,6.13695,6.13706,9000000.0
2005-06-27 02:32:00,6.13743,6.13818,6.13582,6.13659,13000000.0
2005-06-27 02:33:00,6.13621,6.13762,6.13621,6.13762,14000000.0
2005-06-27 02:34:00,6.13722,6.13734,6.13594,6.13594,17000000.0
2005-06-27 02:35:00,6.13573,6.13723,6.13573,6.13587,15000000.0
2005-06-27 02:36:00,6.13568,6.13703,6.13568,6.1358,14000000.0
2005-06-27 02:37:00,6.1356,6.13586,6.13432,6.13513,13000000.0
2005-06-27 02:38:00,6.13517,6.13561,6.13434,6.13508,14000000.0
2005-06-27 02:39:00,6.13551,6.13621,6.13502,6.13621,15000000.0
2005-06-27 02:40:00,6.13552,6.13552,6.13302,6.13302,12000000.0
2005-06-27 02:41:00,6.13262,6.13525,6.13262,6.13525,13000000.0
2005-06-27 02:42:00,6.1351,6.13589,6.13362,6.13519,16000000.0
2005-06-27 02:43:00,6.13459,6.13625,6.13435,6.13478,18000000.0
2005-06-27 02:44:00,6.13531,6.13595,6.13487,6.13595,10000000.0
2005-06-27 02:45:00,6.1365,6.1365,6.13419,6.13419,14000000.0
2005-06-27 02:46:00,6.13431,6.13634,6.13431,6.13475,18000000.0
2005-06-27 02:47:00,6.13535,6.13535,6.13417,6.1344,17000000.0
2005-06-27 02:48:00,6.13433,6.13553,6.13433,6.13546,7000000.0
2005-06-27 02:49:00,6.13568,6.13568,6.13438,6.13452,13000000.0
2005-06-27 02:50:00,6.13489,6.13574,6.13442,6.13574,14000000.0
2005-06-27 02:51:00,6.13644,6.13665,6.13638,6.13663,15000000.0
2005-06-27 02:52:00,6.13622,6.13622,6.13506,6.1356,15000000.0
2005-06-27 02:53:00,6.13561,6.13764,6.13519,6.13764,9000000.0
2005-06-27 02:54:00,6.13826,6.13826,6.13654,6.13654,13000000.0
2005-06-27 02:55:00,6.13686,6.13705,6.136,6.136,11000000.0
2005-06-27 02:56:00,6.13518,6.13762,6.13518,6.13762,18000000.0
2005-06-27 02:57:00,6.13707,6.13787,6.13662,6.13779,13000000.0
2005-06-27 02:58:00,6.13707,6.13711,6.13542,6.13547,9000000.0
2005-06-27 02:59:00,6.13569,6.13632,6.13532,6.13583,14000000.0
2005-06-27 03:00:00,6.13549,6.1365,6.13518,6.13518,11000000.0
2005-06-27 03:01:00,6.13466,6.13567,6.13425,6.13425,11000000.0
2005-06-27 03:02:00,6.13331,6.13459,6.13249,6.13249,11000000.0
2005-06-27 03:03:00,6.13334,6.13363,6.13197,6.13363,23000000.0
2005-06-27 03:04:00,6.13432,6.1346,6.13317,6.13335,11000000.0
2005-06-27 03:05:00,6.13369,6.13605,6.13337,6.13605,17000000.0
2005-06-27 03:06:00,6.13499,6.13534,6.13447,6.13466,9000000.0
2005-06-27 03:07:00,6.1345,6.1358,6.13397,6.13529,15000000.0
2005-06-27 03:08:00,6.13527,6.13554,6.13413,6.13413,12000000.0
2005-06-27 03:09:00,6.13376,6.13532,6.13376,6.13532,15000000.0
2005-06-27 03:10:00,6.13578,6.13578,6.13348,6.13348,19000000.0
2005-06-27 03:11:00,6.13491,6.13525,6.13381,6.13413,15000000.0
2005-06-27 03:12:00,6.1342,6.13568,6.1342,6.13476,18000000.0
2005-06-27 03:13:00,6.13551,6.13724,6.13457,6.13457,18000000.0
2005-06-27 03:14:00,6.13526,6.13624,6.13526,6.13593,10000000.0
2005-06-27 03:15:00,6.13559,6.1356,6.13487,6.13487,7000000.0
2005-06-27 03:16:00,6.13484,6.13601,6.13484,6.13598,8000000.0
2005-06-27 03:17:00,6.13551,6.13551,6.13319,6.1336,10000000.0
2005-06-27 03:18:00,6.13376,6.13388,6.13229,6.13229,15000000.0
2005-06-27 03:19:00,6.13258,6.13535,6.13258,6.13432,10000000.0
2005-06-27 03:20:00,6.13374,6.13506,6.13335,6.13394,16000000.0
2005-06-27 03:21:00,6.1342,6.13603,6.1342,6.13494,11000000.0
2005-06-27 03:22:00,6.13583,6.13728,6.13583,6.13681,10000000.0
2005-06-27 03:23:00,6.13621,6.13689,6.13551,6.13551,12000000.0
2005-06-27 03:24:00,6.13531,6.13683,6.13531,6.13658,13000000.0
2005-06-27 03:25:00,6.13712,6.13712,6.13611,6.13692,11000000.0
2005-06-27 03:26:00,6.13679,6.13704,6.13528,6.13528,13000000.0
2005-06-27 03:27:00,6.13631,6.13685,6.13592,6.13639,14000000.0
2005-06-27 03:28:00,6.13654,6.13789,6.13654,6.13789,18000000.0
2005-06-27 03:29:00,6.13804,6.13804,6.13577,6.13577,15000000.0
2005-06-27 03:30:00,6.13589,6.13724,6.13589,6.13718,10000000.0
2005-06-27 03:31:00,6.13711,6.13722,6.13575,6.13575,13000000.0
2005-06-27 03:32:00,6.13548,6.13757,6.13548,6.13673,16000000.0
2005-06-27 03:33:00,6.13611,6.13791,6.13575,6.13575,13000000.0
2005-06-27 03:34:00,6.13585,6.1368,6.13585,6.13651,16000000.0
2005-06-27 03:35:00,6.13646,6.13716,6.13571,6.13651,10000000.0
2005-06-27 03:36:00,6.13658,6.1369,6.13571,6.1359,11000000.0
2005-06-27 03:37:00,6.13595,6.13645,6.13456,6.13479,13000000.0
2005-06-27 03:38:00,6.13422,6.13463,6.13338,6.1345,13000000.0
2005-06-27 03:39:00,6.13427,6.13535,6.13335,6.13443,13000000.0
2005-06-27 03:40:00,6.13435,6.13483,6.13362,6.13413,12000000.0
2005-06-27 03:41:00,6.13414,6.13484,6.13294,6.13451,16000000.0
2005-06-27 03:42:00,6.1335,6.13508,6.13341,6.13444,21000000.0
2005-06-27 03:43:00,6.13574,6.13574,6.13362,6.13428,18000000.0
2005-06-27 03:44:00,6.1341,6.13479,6.13315,6.1332,15000000.0
2005-06-27 03:45:00,6.13291,6.13403,6.13291,6.13341,9000000.0
2005-06-27 03:46:00,6.13382,6.13404,6.13294,6.13334,8000000.0
2005-06-27 03:47:00,6.1344,6.13514,6.13352,6.13352,11000000.0
2005-06-27 03:48:00,6.1341,6.13558,6.13397,6.13488,9000000.0
2005-06-27 03:49:00,6.13452,6.13519,6.13348,6.13519,16000000.0
2005-06-27 03:50:00,6.13527,6.1362,6.13502,6.13502,19000000.0
2005-06-27 03:51:00,6.13485,6.13581,6.13465,6.13531,9000000.0
2005-06-27 03:52:00,6.13649,6.13649,6.13458,6.13465,19000000.0
2005-06-27 03:53:00,6.13437,6.13616,6.13437,6.13585,10000000.0
2005-06-27 03:54:00,6.13546,6.13546,6.13419,6.13451,17000000.0
2005-06-27 03:55:00,6.13459,6.13647,6.13459,6.13572,16000000.0
2005-06-27 03:56:00,6.13583,6.13617,6.13524,6.13567,7000000.0
2005-06-27 03:57:00,6.13548,6.13598,6.13498,6.13498,11000000.0
2005-06-27 03:58:00,6.13515,6.13637,6.13499,6.13499,12000000.0
2005-06-27 03:59:00,6.13556,6.13725,6.13556,6.13725,17000000.0
2005-06-27 04:00:00,6.13672,6.13672,6.13527,6.13594,12000000.0
2005-06-27 04:01:00,6.13508,6.13662,6.13508,6.13662,16000000.0
2005-06-27 04:02:00,6.13582,6.13587,6.1343,6.1343,14000000.0
2005-06-27 04:03:00,6.13527,6.13577,6.1341,6.13566,12000000.0
2005-06-27 04:04:00,6.13544,6.13585,6.1345,6.1345,16000000.0
2005-06-27 04:05:00,6.13423,6.13606,6.13423,6.135,13000000.0
2005-06-27 04:06:00,6.13497,6.13519,6.13407,6.13451,16000000.0
2005-06-27 04:07:00,6.13457,6.13636,6.13397,6.13636,13000000.0
2005-06-27 04:08:00,6.13525,6.13649,6.13374,6.13543,14000000.0
2005-06-27 04:09:00,6.13531,6.13657,6.13529,6.13529,10000000.0
2005-06-27 04:10:00,6.13618,6.13645,6.13513,6.13572,12000000.0
2005-06-27 04:11:00,6.13566,6.13626,6.13454,6.13568,14000000.0
2005-06-27 04:12:00,6.13518,6.13666,6.13453,6.13453,19000000.0
2005-06-27 04:13:00,6.13464,6.13623,6.13464,6.13575,20000000.0
2005-06-27 04:14:00,6.13527,6.1369,6.1345,6.13641,12000000.0
2005-06-27 04:15:00,6.13674,6.13723,6.13558,6.13701,8000000.0
2005-06-27 04:16:00,6.136,6.13668,6.13528,6.136,13000000.0
2005-06-27 04:17:00,6.13658,6.13758,6.13638,6.13639,15000000.0
2005-06-27 04:18:00,6.13633,6.13716,6.13572,6.13572,9000000.0
2005-06-27 04:19:00,6.13521,6.13682,6.13489,6.1363,12000000.0
2005-06-27 04:20:00,6.13521,6.13664,6.13521,6.13586,9000000.0
2005-06-27 04:21:00,6.136,6.13659,6.13553,6.13576,17000000.0
2005-06-27 04:22:00,6.13632,6.13709,6.13571,6.13582,14000000.0
2005-06-27 04:23:00,6.13708,6.13708,6.13579,6.1358,10000000.0
2005-06-27 04:24:00,6.13684,6.13706,6.13629,6.13706,12000000.0
2005-06-27 04:25:00,6.13719,6.13719,6.13541,6.13697,10000000.0
2005-06-27 04:26:00,6.13692,6.13708,6.13607,6.13708,7000000.0
2005-06-27 04:27:00,6.13692,6.13714,6.13571,6.13701,15000000.0
2005-06-27 04:28:00,6.1367,6.13713,6.13627,6.13695,7000000.0
2005-06-27 04:29:00,6.13712,6.13804,6.13712,6.13798,14000000.0
2005-06-27 04:30:00,6.13766,6.13825,6.13755,6.13785,11000000.0
2005-06-27 04:31:00,6.13801,6.13832,6.13716,6.13716,15000000.0
2005-06-27 04:32:00,6.13661,6.13807,6.13661,6.13692,17000000.0
2005-06-27 04:33:00,6.13715,6.13816,6.1368,6.1368,14000000.0
2005-06-27 04:34:00,6.13684,6.13706,6.13644,6.13706,9000000.0
2005-06-27 04:35:00,6.13671,6.13748,6.13589,6.13737,12000000.0
2005-06-27 04:36:00,6.13798,6.13798,6.1367,6.13775,12000000.0
2005-06-27 04:37:00,6.1374,6.13742,6.13548,6.13566,12000000.0
2005-06-27 04:38:00,6.1357,6.13683,6.13553,6.13683,11000000.0
2005-06-27 04:39:00,6.13753,6.13764,6.13726,6.13726,17000000.0
2005-06-27 04:40:00,6.1371,6.13746,6.13589,6.13589,9000000.0
2005-06-27 04:41:00,6.13552,6.1363,6.13525,6.13525,10000000.0
2005-06-27 04:42:00,6.13607,6.13702,6.13531,6.13702,8000000.0
2005-06-27 04:43:00,6.13713,6.13738,6.13623,6.13738,18000000.0
2005-06-27 04:44:00,6.13696,6.13735,6.13643,6.13735,9000000.0
2005-06-27 04:45:00,6.13751,6.13751,6.13528,6.13614,9000000.0
2005-06-27 04:46:00,6.13628,6.13709,6.13542,6.13557,16000000.0
2005-06-27 04:47:00,6.13534,6.13689,6.13534,6.13668,12000000.0
2005-06-27 04:48:00,6.13674,6.13699,6.1356,6.1356,10000000.0
2005-06-27 04:49:00,6.13559,6.13733,6.13559,6.13624,16000000.0
2005-06-27 04:50:00,6.13684,6.13773,6.13648,6.13773,16000000.0
2005-06-27 04:51:00,6.13817,6.13822,6.13797,6.13798,20000000.0
2005-06-27 04:52:00,6.13775,6.13775,6.13654,6.13654,13000000.0
2005-06-27 04:53:00,6.13643,6.1371,6.13552,6.13552,11000000.0
2005-06-27 04:54:00,6.13642,6.13642,6.1353,6.13588,11000000.0
2005-06-27 04:55:00,6.13583,6.13726,6.13546,6.13546,12000000.0
2005-06-27 04:56:00,6.13523,6.13693,6.13523,6.13592,16000000.0
2005-06-27 04:57:00,6.13606,6.1371,6.13595,6.1371,7000000.0
2005-06-27 04:58:00,6.13732,6.13732,6.13653,6.13728,13000000.0
2005-06-27 04:59:00,6.13641,6.13711,6.13544,6.13617,17000000.0
2005-06-27 05:00:00,6.13667,6.13766,6.13659,6.13766,10000000.0
2005-06-27 05:01:00,6.13757,6.13794,6.1363,6.1363,13000000.0
2005-06-27 05:02:00,6.1376,6.13838,6.1373,6.1373,18000000.0
2005-06-27 05:03:00,6.13722,6.1384,6.13699,6.1384,9000000.0
2005-06-27 05:04:00,6.13837,6.13837,6.13697,6.13824,12000000.0
2005-06-27 05:05:00,6.13821,6.13836,6.1368,6.13794,10000000.0
2005-06-27 05:06:00,6.13807,6.13826,6.1369,6.13771,20000000.0
2005-06-27 05:07:00,6.13722,6.13779,6.13665,6.13665,10000000.0
2005-06-27 05:08:00,6.1371,6.13742,6.13637,6.13694,17000000.0
2005-06-27 05:09:00,6.13707,6.13776,6.13667,6.13776,15000000.0
2005-06-27 05:10:00,6.13722,6.13801,6.13645,6.13801,10000000.0
2005-06-27 05:11:00,6.13817,6.13831,6.13802,6.13807,16000000.0
2005-06-27 05:12:00,6.13815,6.13823,6.13747,6.13774,7000000.0
2005-06-27 05:13:00,6.13811,6.13818,6.13788,6.13788,12000000.0
2005-06-27 05:14:00,6.13726,6.13798,6.13706,6.13798,14000000.0
2005-06-27 05:15:00,6.13817,6.13822,6.13791,6.13799,16000000.0
2005-06-27 05:16:00,6.13781,6.13813,6.13755,6.13813,15000000.0
2005-06-27 05:17:00,6.13804,6.13815,6.13785,6.13798,10000000.0
2005-06-27 05:18:00,6.13778,6.13799,6.13686,6.13686,13000000.0
2005-06-27 05:19:00,6.13642,6.13766,6.13602,6.13766,13000000.0
2005-06-27 05:20:00,6.13798,6.13817,6.1379,6.13807,20000000.0
2005-06-27 05:21:00,6.13758,6.13794,6.13702,6.13731,9000000.0
2005-06-27 05:22:00,6.13755,6.13796,6.13633,6.13689,17000000.0
2005-06-27 05:23:00,6.13696,6.13799,6.13692,6.13794,14000000.0
2005-06-27 05:24:00,6.13814,6.13817,6.13732,6.13785,19000000.0
2005-06-27 05:25:00,6.13737,6.13752,6.13593,6.13687,13000000.0
2005-06-27 05:26:00,6.13672,6.13693,6.13632,6.13632,13000000.0
2005-06-27 05:27:00,6.13649,6.13735,6.13649,6.13735,13000000.0
2005-06-27 05:28:00,6.13761,6.13768,6.13728,6.13765,10000000.0
2005-06-27 05:29:00,6.13766,6.13766,6.13723,6.13745,17000000.0
2005-06-27 05:30:00,6.13721,6.13731,6.13604,6.13604,21000000.0
2005-06-27 05:31:00,6.13615,6.1372,6.13615,6.13717,13000000.0
2005-06-27 05:32:00,6.13754,6.13754,6.13702,6.13753,16000000.0
2005-06-27 05:33:00,6.13744,6.13764,6.13728,6.13758,13000000.0
2005-06-27 05:34:00,6.13763,6.13763,6.13737,6.13747,13000000.0
2005-06-27 05:35:00,6.1374,6.13764,6.13729,6.13764,14000000.0
2005-06-27 05:36:00,6.13736,6.1376,6.1366,6.13701,18000000.0
2005-06-27 05:37:00,6.13693,6.13754,6.13572,6.1363,12000000.0
2005-06-27 05:38:00,6.13586,6.13764,6.13547,6.1368,13000000.0
2005-06-27 05:39:00,6.13666,6.13729,6.13611,6.13615,21000000.0
2005-06-27 05:40:00,6.13628,6.13808,6.13628,6.13727,14000000.0
2005-06-27 05:41:00,6.13682,6.13807,6.13671,6.13807,13000000.0
2005-06-27 05:42:00,6.13788,6.13822,6.13637,6.13637,8000000.0
2005-06-27 05:43:00,6.13658,6.13779,6.13649,6.13732,13000000.0
2005-06-27 05:44:00,6.1377,6.13836,6.13694,6.13694,13000000.0
2005-06-27 05:45:00,6.13702,6.13806,6.13588,6.13588,24000000.0
2005-06-27 05:46:00,6.13618,6.13735,6.13616,6.1368,14000000.0
2005-06-27 05:47:00,6.13741,6.13791,6.13708,6.1374,11000000.0
2005-06-27 05:48:00,6.13729,6.13801,6.13681,6.13682,18000000.0
2005-06-27 05:49:00,6.13644,6.13804,6.13644,6.13686,10000000.0
2005-06-27 05:50:00,6.13718,6.13842,6.13718,6.13835,10000000.0
2005-06-27 05:51:00,6.13776,6.13814,6.13689,6.13814,11000000.0
2005-06-27 05:52:00,6.13709,6.13714,6.13576,6.13593,19000000.0
2005-06-27 05:53:00,6.13577,6.13753,6.13577,6.13748,15000000.0
2005-06-27 05:54:00,6.13749,6.13749,6.13655,6.13736,7000000.0
2005-06-27 05:55:00,6.1376,6.13779,6.1373,6.1373,12000000.0
2005-06-27 05:56:00,6.1374,6.13747,6.13706,6.13741,16000000.0
2005-06-27 05:57:00,6.1374,6.1374,6.13667,6.13717,11000000.0
2005-06-27 05:58:00,6.1371,6.13738,6.13631,6.13712,22000000.0
2005-06-27 05:59:00,6.13719,6.13727,6.1353,6.13533,9000000.0
2005-06-27 06:00:00,6.13591,6.13669,6.13579,6.13659,17000000.0
2005-06-27 06:01:00,6.13693,6.13734,6.13648,6.13648,18000000.0
2005-06-27 06:02:00,6.13665,6.13708,6.13625,6.13631,18000000.0
2005-06-27 06:03:00,6.136,6.13698,6.13575,6.13575,16000000.0
2005-06-27 06:04:00,6.13571,6.13751,6.13571,6.13751,8000000.0
2005-06-27 06:05:00,6.13768,6.13794,6.13764,6.13777,10000000.0
2005-06-27 06:06:00,6.13733,6.1377,6.13698,6.1377,27000000.0
2005-06-27 06:07:00,6.13773,6.13773,6.13744,6.13753,17000000.0
2005-06-27 06:08:00,6.1376,6.13775,6.13738,6.13738,14000000.0
2005-06-27 06:09:00,6.13717,6.13745,6.13604,6.13621,13000000.0
2005-06-27 06:10:00,6.13558,6.13685,6.13537,6.13679,14000000.0
2005-06-27 06:11:00,6.13701,6.13734,6.13626,6.13629,16000000.0
2005-06-27 06:12:00,6.1369,6.13798,6.1369,6.13798,17000000.0
2005-06-27 06:13:00,6.13763,6.13763,6.13624,6.13663,14000000.0
2005-06-27 06:14:00,6.13674,6.13734,6.13674,6.13676,12000000.0
2005-06-27 06:15:00,6.13669,6.13798,6.13669,6.13683,13000000.0
2005-06-27 06:16:00,6.13586,6.13705,6.13542,6.13558,14000000.0
2005-06-27 06:17:00,6.13565,6.13716,6.13565,6.13648,11000000.0
2005-06-27 06:18:00,6.137,6.13742,6.13649,6.1365,12000000.0
2005-06-27 06:19:00,6.1354,6.13734,6.1354,6.13565,19000000.0
2005-06-27 06:20:00,6.13573,6.13649,6.13557,6.13642,11000000.0
2005-06-27 06:21:00,6.13529,6.13617,6.13505,6.13579,9000000.0
2005-06-27 06:22:00,6.1356,6.13647,6.13457,6.13457,22000000.0
2005-06-27 06:23:00,6.13431,6.13525,6.13376,6.13439,18000000.0
2005-06-27 06:24:00,6.13501,6.13545,6.13417,6.13482,8000000.0
2005-06-27 06:25:00,6.13437,6.13664,6.13437,6.13664,9000000.0
2005-06-27 06:26:00,6.13654,6.13654,6.13421,6.13421,13000000.0
2005-06-27 06:27:00,6.13423,6.13597,6.13423,6.13597,15000000.0
2005-06-27 06:28:00,6.1352,6.13544,6.13391,6.13391,18000000.0
2005-06-27 06:29:00,6.13505,6.13668,6.13468,6.13537,16000000.0
2005-06-27 06:30:00,6.13554,6.13652,6.13524,6.13652,10000000.0
2005-06-27 06:31:00,6.13671,6.13703,6.13587,6.13587,13000000.0
2005-06-27 06:32:00,6.13576,6.13642,6.13576,6.13637,10000000.0
2005-06-27 06:33:00,6.13509,6.13651,6.13508,6.13651,10000000.0
2005-06-27 06:34:00,6.13696,6.13696,6.13594,6.13667,15000000.0
2005-06-27 06:35:00,6.13656,6.13763,6.13632,6.13746,13000000.0
2005-06-27 06:36:00,6.13688,6.13747,6.13637,6.13655,23000000.0
2005-06-27 06:37:00,6.13686,6.13739,6.13677,6.13729,11000000.0
2005-06-27 06:38:00,6.1374,6.1374,6.13609,6.13638,17000000.0
2005-06-27 06:39:00,6.13671,6.13691,6.13559,6.13601,8000000.0
2005-06-27 06:40:00,6.13642,6.13723,6.13625,6.13639,15000000.0
2005-06-27 06:41:00,6.13495,6.13738,6.13495,6.13552,15000000.0
2005-06-27 06:42:00,6.13591,6.13631,6.1349,6.13591,16000000.0
2005-06-27 06:43:00,6.13647,6.13647,6.13483,6.13483,12000000.0
2005-06-27 06:44:00,6.13495,6.13624,6.13485,6.13554,13000000.0
2005-06-27 06:45:00,6.13558,6.13594,6.13485,6.13485,14000000.0
2005-06-27 06:46:00,6.13474,6.13589,6.13474,6.13585,12000000.0
2005-06-27 06:47:00,6.13586,6.13621,6.13529,6.13621,11000000.0
2005-06-27 06:48:00,6.13614,6.13642,6.13487,6.13639,15000000.0
2005-06-27 06:49:00,6.13644,6.13673,6.13559,6.13561,17000000.0
2005-06-27 06:50:00,6.13384,6.13574,6.13384,6.13574,13000000.0
2005-06-27 06:51:00,6.13606,6.13606,6.13453,6.13488,8000000.0
2005-06-27 06:52:00,6.13445,6.13631,6.13445,6.13595,14000000.0
2005-06-27 06:53:00,6.13598,6.13598,6.13418,6.13418,13000000.0
2005-06-27 06:54:00,6.13407,6.13578,6.13407,6.13542,8000000.0
2005-06-27 06:55:00,6.13566,6.13612,6.13516,6.13612,10000000.0
2005-06-27 06:56:00,6.13591,6.13591,6.1346,6.13554,11000000.0
2005-06-27 06:57:00,6.13557,6.13605,6.13484,6.13516,17000000.0
2005-06-27 06:58:00,6.13565,6.13656,6.13561,6.13656,12000000.0
2005-06-27 06:59:00,6.13639,6.13641,6.13528,6.13553,14000000.0
2005-06-27 07:00:00,6.13598,6.1361,6.13468,6.13577,11000000.0
2005-06-27 07:01:00,6.13586,6.13594,6.13424,6.13513,10000000.0
2005-06-27 07:02:00,6.13555,6.13603,6.135,6.135,14000000.0
2005-06-27 07:03:00,6.13632,6.13676,6.1352,6.13539,7000000.0
2005-06-27 07:04:00,6.13605,6.13695,6.13551,6.13695,16000000.0
2005-06-27 07:05:00,6.13714,6.13714,6.13454,6.13568,15000000.0
2005-06-27 07:06:00,6.13531,6.13608,6.1341,6.1341,16000000.0
2005-06-27 07:07:00,6.134,6.13588,6.134,6.13581,12000000.0
2005-06-27 07:08:00,6.13475,6.13485,6.1336,6.1336,8000000.0
2005-06-27 07:09:00,6.13422,6.13522,6.13422,6.13522,8000000.0
2005-06-27 07:10:00,6.1355,6.1355,6.13431,6.13541,16000000.0
2005-06-27 07:11:00,6.13533,6.136,6.13405,6.13557,17000000.0
2005-06-27 07:12:00,6.13594,6.13594,6.13431,6.13554,20000000.0
2005-06-27 07:13:00,6.13538,6.13559,6.13373,6.13373,18000000.0
2005-06-27 07:14:00,6.1342,6.13588,6.1342,6.13588,11000000.0
2005-06-27 07:15:00,6.13605,6.13616,6.13507,6.13516,18000000.0
2005-06-27 07:16:00,6.13498,6.13587,6.13482,6.13482,18000000.0
2005-06-27 07:17:00,6.13449,6.13477,6.13365,6.13365,12000000.0
2005-06-27 07:18:00,6.13382,6.13491,6.13382,6.13429,18000000.0
2005-06-27 07:19:00,6.13462,6.13563,6.13462,6.13553,14000000.0
2005-06-27 07:20:00,6.13513,6.13526,6.13291,6.13291,18000000.0
2005-06-27 07:21:00,6.13263,6.13457,6.13125,6.13391,13000000.0
2005-06-27 07:22:00,6.13219,6.13284,6.13138,6.13262,14000000.0
2005-06-27 07:23:00,6.13257,6.13268,6.13149,6.13194,15000000.0
2005-06-27 07:24:00,6.13214,6.13274,6.13192,6.13258,16000000.0
2005-06-27 07:25:00,6.13303,6.13313,6.13147,6.13285,15000000.0
2005-06-27 07:26:00,6.13313,6.13316,6.13157,6.1321,13000000.0
2005-06-27 07:27:00,6.13114,6.13186,6.13048,6.13048,12000000.0
2005-06-27 07:28:00,6.13147,6.13163,6.13051,6.13103,22000000.0
2005-06-27 07:29:00,6.1309,6.13236,6.13045,6.13185,16000000.0
2005-06-27 07:30:00,6.13184,6.13343,6.13132,6.13343,14000000.0
2005-06-27 07:31:00,6.13207,6.13268,6.1311,6.1311,13000000.0
2005-06-27 07:32:00,6.13075,6.13196,6.13075,6.13196,9000000.0
2005-06-27 07:33:00,6.13126,6.13267,6.13126,6.13267,7000000.0
2005-06-27 07:34:00,6.13269,6.13269,6.13168,6.13224,18000000.0
2005-06-27 07:35:00,6.13105,6.13184,6.13076,6.13184,9000000.0
2005-06-27 07:36:00,6.13188,6.13256,6.13057,6.13135,13000000.0
2005-06-27 07:37:00,6.13274,6.13297,6.13087,6.13194,11000000.0
2005-06-27 07:38:00,6.13183,6.13295,6.13123,6.13295,11000000.0
2005-06-27 07:39:00,6.13306,6.13359,6.13253,6.13359,19000000.0
2005-06-27 07:40:00,6.13341,6.13341,6.13217,6.13327,11000000.0
2005-06-27 07:41:00,6.13356,6.13379,6.132,6.13206,7000000.0
2005-06-27 07:42:00,6.13228,6.13248,6.13174,6.13248,13000000.0
2005-06-27 07:43:00,6.1327,6.1334,6.13233,6.13285,14000000.0
2005-06-27 07:44:00,6.13341,6.13341,6.13243,6.13263,10000000.0
2005-06-27 07:45:00,6.13241,6.134,6.13241,6.13318,8000000.0
2005-06-27 07:46:00,6.13266,6.13327,6.13252,6.13252,13000000.0
2005-06-27 07:47:00,6.13273,6.13378,6.13273,6.1329,15000000.0
2005-06-27 07:48:00,6.13346,6.13362,6.13208,6.13362,13000000.0
2005-06-27 07:49:00,6.13304,6.134,6.13292,6.134,10000000.0
2005-06-27 07:50:00,6.1337,6.13544,6.1337,6.13455,17000000.0
2005-06-27 07:51:00,6.13516,6.1354,6.13354,6.13454,16000000.0
2005-06-27 07:52:00,6.13439,6.13496,6.13386,6.13478,13000000.0
2005-06-27 07:53:00,6.13489,6.13489,6.13328,6.13328,10000000.0
2005-06-27 07:54:00,6.13297,6.13433,6.13297,6.13308,11000000.0
2005-06-27 07:55:00,6.13304,6.13397,6.13281,6.13342,12000000.0
2005-06-27 07:56:00,6.13449,6.13489,6.13365,6.13398,13000000.0
2005-06-27 07:57:00,6.13405,6.13484,6.13391,6.13394,8000000.0
2005-06-27 07:58:00,6.13514,6.13583,6.13424,6.13441,14000000.0
2005-06-27 07:59:00,6.13471,6.13482,6.13345,6.13381,15000000.0
2005-06-27 08:00:00,6.13425,6.13493,6.13406,6.13416,10000000.0
2005-06-27 08:01:00,6.1341,6.13467,6.13348,6.13444,13000000.0
2005-06-27 08:02:00,6.13449,6.13592,6.13449,6.13592,14000000.0
2005-06-27 08:03:00,6.13567,6.13599,6.13483,6.13596,12000000.0
2005-06-27 08:04:00,6.1349,6.13506,6.13346,6.13368,16000000.0
2005-06-27 08:05:00,6.134,6.1351,6.13376,6.13421,14000000.0
2005-06-27 08:06:00,6.13446,6.13603,6.13446,6.13509,19000000.0
2005-06-27 08:07:00,6.13553,6.13553,6.13404,6.13476,19000000.0
2005-06-27 08:08:00,6.13365,6.13382,6.13258,6.13352,11000000.0
2005-06-27 08:09:00,6.13284,6.13284,6.13198,6.13255,10000000.0
2005-06-27 08:10:00,6.13259,6.13305,6.13195,6.13238,16000000.0
2005-06-27 08:11:00,6.133,6.13308,6.1319,6.13221,9000000.0
2005-06-27 08:12:00,6.13182,6.13219,6.13049,6.13049,10000000.0
2005-06-27 08:13:00,6.13118,6.13285,6.13112,6.13285,11000000.0
2005-06-27 08:14:00,6.13177,6.13177,6.13055,6.1315,12000000.0
2005-06-27 08:15:00,6.13141,6.1318,6.13035,6.1318,15000000.0
2005-06-27 08:16:00,6.13238,6.13286,6.13114,6.13206,14000000.0
2005-06-27 08:17:00,6.13171,6.13312,6.13164,6.13256,10000000.0
2005-06-27 08:18:00,6.13196,6.13229,6.13145,6.13229,9000000.0
2005-06-27 08:19:00,6.13265,6.13281,6.13076,6.13105,11000000.0
2005-06-27 08:20:00,6.13072,6.13104,6.12996,6.13073,11000000.0
2005-06-27 08:21:00,6.12955,6.13128,6.12868,6.13128,20000000.0
2005-06-27 08:22:00,6.12986,6.13121,6.12986,6.13086,8000000.0
2005-06-27 08:23:00,6.12964,6.13148,6.12964,6.13148,12000000.0
2005-06-27 08:24:00,6.13148,6.13242,6.13101,6.13169,13000000.0
2005-06-27 08:25:00,6.13218,6.13242,6.13079,6.13115,12000000.0
2005-06-27 08:26:00,6.1302,6.13133,6.12949,6.12961,13000000.0
2005-06-27 08:27:00,6.12939,6.13073,6.12916,6.1292,11000000.0
2005-06-27 08:28:00,6.12925,6.13017,6.12842,6.1291,8000000.0
2005-06-27 08:29:00,6.12906,6.12998,6.12785,6.12785,12000000.0
2005-06-27 08:30:00,6.12888,6.12888,6.12689,6.12875,11000000.0
2005-06-27 08:31:00,6.12802,6.12802,6.12615,6.1265,10000000.0
2005-06-27 08:32:00,6.12687,6.12756,6.12498,6.12566,13000000.0
2005-06-27 08:33:00,6.12499,6.12689,6.12499,6.12689,11000000.0
2005-06-27 08:34:00,6.12644,6.12644,6.12406,6.12558,17000000.0
2005-06-27 08:35:00,6.12472,6.12576,6.12425,6.12576,11000000.0
2005-06-27 08:36:00,6.12613,6.12639,6.12492,6.12613,10000000.0
2005-06-27 08:37:00,6.12675,6.12675,6.1249,6.12635,9000000.0
2005-06-27 08:38:00,6.12636,6.12636,6.1239,6.1247,18000000.0
2005-06-27 08:39:00,6.12583,6.12583,6.12403,6.12447,8000000.0
2005-06-27 08:40:00,6.1236,6.12422,6.12101,6.12101,7000000.0
2005-06-27 08:41:00,6.1211,6.12183,6.11953,6.12095,16000000.0
2005-06-27 08:42:00,6.12159,6.12235,6.12019,6.1212,14000000.0
2005-06-27 08:43:00,6.12092,6.1218,6.11804,6.12129,12000000.0
2005-06-27 08:44:00,6.11732,6.11777,6.11463,6.11472,9000000.0
2005-06-27 08:45:00,6.11526,6.11591,6.11374,6.11591,18000000.0
2005-06-27 08:46:00,6.11527,6.11618,6.11451,6.11589,14000000.0
2005-06-27 08:47:00,6.11614,6.11627,6.11422,6.11453,18000000.0
2005-06-27 08:48:00,6.11467,6.11595,6.11377,6.11552,12000000.0
2005-06-27 08:49:00,6.11483,6.11571,6.11403,6.11571,14000000.0
2005-06-27 08:50:00,6.11466,6.11608,6.11379,6.11379,16000000.0
2005-06-27 08:51:00,6.11514,6.11529,6.1139,6.11449,21000000.0
2005-06-27 08:52:00,6.11467,6.11644,6.11402,6.11489,20000000.0
2005-06-27 08:53:00,6.11416,6.11572,6.11381,6.11569,7000000.0
2005-06-27 08:54:00,6.11491,6.11571,6.11373,6.11571,17000000.0
2005-06-27 08:55:00,6.11536,6.11661,6.11463,6.11624,12000000.0
2005-06-27 08:56:00,6.11604,6.11725,6.1154,6.11692,17000000.0
2005-06-27 08:57:00,6.11643,6.11643,6.11321,6.11417,16000000.0
2005-06-27 08:58:00,6.11413,6.11635,6.11413,6.11626,12000000.0
2005-06-27 08:59:00,6.11602,6.11716,6.11569,6.11639,13000000.0
2005-06-27 09:00:00,6.1155,6.1163,6.11321,6.11543,17000000.0
2005-06-27 09:01:00,6.11541,6.1167,6.11459,6.1154,13000000.0
2005-06-27 09:02:00,6.11518,6.1175,6.11518,6.11638,8000000.0
2005-06-27 09:03:00,6.11608,6.11728,6.11607,6.1168,16000000.0
2005-06-27 09:04:00,6.11647,6.11698,6.11596,6.11596,8000000.0
2005-06-27 09:05:00,6.11719,6.11757,6.11644,6.11712,11000000.0
2005-06-27 09:06:00,6.11613,6.1179,6.11558,6.11709,10000000.0
2005-06-27 09:07:00,6.11721,6.11756,6.11633,6.11754,10000000.0
2005-06-27 09:08:00,6.1172,6.11835,6.11719,6.11766,19000000.0
2005-06-27 09:09:00,6.11732,6.11841,6.11665,6.11717,16000000.0
2005-06-27 09:10:00,6.11751,6.11855,6.11712,6.11855,8000000.0
2005-06-27 09:11:00,6.11832,6.11832,6.11596,6.11702,11000000.0
2005-06-27 09:12:00,6.11699,6.11745,6.11628,6.11661,16000000.0
2005-06-27 09:13:00,6.11642,6.11828,6.11642,6.1181,15000000.0
2005-06-27 09:14:00,6.11691,6.11909,6.11691,6.11875,17000000.0
2005-06-27 09:15:00,6.11785,6.11857,6.11462,6.11623,12000000.0
2005-06-27 09:16:00,6.1177,6.11876,6.1177,6.11807,14000000.0
2005-06-27 09:17:00,6.11858,6.11858,6.11569,6.11569,14000000.0
2005-06-27 09:18:00,6.11582,6.1162,6.11445,6.1162,18000000.0
2005-06-27 09:19:00,6.11438,6.11506,6.11314,6.11314,14000000.0
2005-06-27 09:20:00,6.11453,6.1155,6.11407,6.11407,18000000.0
2005-06-27 09:21:00,6.11437,6.11576,6.11387,6.11387,17000000.0
2005-06-27 09:22:00,6.11418,6.11597,6.11418,6.11597,13000000.0
2005-06-27 09:23:00,6.11626,6.11747,6.11551,6.11712,12000000.0
2005-06-27 09:24:00,6.11706,6.11707,6.11474,6.11559,14000000.0
2005-06-27 09:25:00,6.11644,6.11646,6.11572,6.11596,9000000.0
2005-06-27 09:26:00,6.11627,6.11758,6.11627,6.11726,13000000.0
2005-06-27 09:27:00,6.11713,6.11782,6.11609,6.11674,13000000.0
2005-06-27 09:28:00,6.11661,6.11709,6.11564,6.11611,19000000.0
2005-06-27 09:29:00,6.11658,6.11689,6.11545,6.11599,14000000.0
2005-06-27 09:30:00,6.11711,6.11791,6.11661,6.11775,15000000.0
2005-06-27 09:31:00,6.11721,6.11773,6.11643,6.1173,11000000.0
2005-06-27 09:32:00,6.11715,6.11762,6.11601,6.11652,16000000.0
2005-06-27 09:33:00,6.11622,6.11772,6.11622,6.11702,9000000.0
2005-06-27 09:34:00,6.11753,6.1183,6.11705,6.1183,18000000.0
2005-06-27 09:35:00,6.11831,6.11895,6.11731,6.11895,14000000.0
2005-06-27 09:36:00,6.11843,6.11843,6.11646,6.11727,16000000.0
2005-06-27 09:37:00,6.11719,6.11787,6.11595,6.11595,20000000.0
2005-06-27 09:38:00,6.1157,6.1169,6.1157,6.11626,19000000.0
2005-06-27 09:39:00,6.11624,6.11722,6.11475,6.11722,16000000.0
2005-06-27 09:40:00,6.11609,6.117,6.11547,6.11589,12000000.0
2005-06-27 09:41:00,6.11708,6.11712,6.1158,6.11591,18000000.0
2005-06-27 09:42:00,6.11628,6.11776,6.11628,6.11696,16000000.0
2005-06-27 09:43:00,6.11639,6.11808,6.11639,6.11751,15000000.0
2005-06-27 09:44:00,6.11757,6.11757,6.11592,6.11592,13000000.0
2005-06-27 09:45:00,6.11756,6.118,6.11687,6.11687,13000000.0
2005-06-27 09:46:00,6.11662,6.11749,6.11608,6.11608,17000000.0
2005-06-27 09:47:00,6.11586,6.11681,6.11457,6.11538,13000000.0
2005-06-27 09:48:00,6.11451,6.11502,6.11406,6.11469,16000000.0
2005-06-27 09:49:00,6.11511,6.11618,6.11442,6.11536,17000000.0
2005-06-27 09:50:00,6.11532,6.11667,6.11448,6.11656,12000000.0
2005-06-27 09:51:00,6.11468,6.11501,6.11389,6.11453,16000000.0
2005-06-27 09:52:00,6.11503,6.11503,6.11418,6.11473,16000000.0
2005-06-27 09:53:00,6.11433,6.11473,6.11307,6.11307,15000000.0
2005-06-27 09:54:00,6.11415,6.11415,6.11229,6.11353,15000000.0
2005-06-27 09:55:00,6.11317,6.11338,6.1117,6.1117,15000000.0
2005-06-27 09:56:00,6.11211,6.11358,6.11211,6.11345,17000000.0
2005-06-27 09:57:00,6.11381,6.11381,6.11186,6.11189,12000000.0
2005-06-27 09:58:00,6.11282,6.11475,6.11127,6.11457,14000000.0
2005-06-27 09:59:00,6.11479,6.11509,6.11366,6.11463,10000000.0
2005-06-27 10:00:00,6.11523,6.1162,6.11407,6.11573,11000000.0
2005-06-27 10:01:00,6.11564,6.1165,6.11435,6.1165,24000000.0
2005-06-27 10:02:00,6.11653,6.11653,6.11468,6.11531,14000000.0
2005-06-27 10:03:00,6.11524,6.11646,6.11484,6.11556,16000000.0
2005-06-27 10:04:00,6.11541,6.1167,6.11426,6.1167,10000000.0
2005-06-27 10:05:00,6.11612,6.11897,6.11584,6.11897,10000000.0
2005-06-27 10:06:00,6.12052,6.12066,6.1189,6.12028,9000000.0
2005-06-27 10:07:00,6.11958,6.11958,6.11839,6.11942,11000000.0
2005-06-27 10:08:00,6.11807,6.11986,6.11807,6.11964,9000000.0
2005-06-27 10:09:00,6.11913,6.1193,6.11741,6.1175,11000000.0
2005-06-27 10:10:00,6.11788,6.11884,6.11754,6.11799,15000000.0
2005-06-27 10:11:00,6.11827,6.12133,6.11694,6.11951,16000000.0
2005-06-27 10:12:00,6.11813,6.12011,6.11813,6.11856,19000000.0
2005-06-27 10:13:00,6.11828,6.11936,6.11825,6.11856,9000000.0
2005-06-27 10:14:00,6.11907,6.11934,6.1183,6.11865,11000000.0
2005-06-27 10:15:00,6.11901,6.11935,6.11859,6.1191,8000000.0
2005-06-27 10:16:00,6.11936,6.12061,6.11844,6.11969,17000000.0
2005-06-27 10:17:00,6.12053,6.12192,6.11991,6.12149,16000000.0
2005-06-27 10:18:00,6.12169,6.12284,6.12134,6.12222,16000000.0
2005-06-27 10:19:00,6.12232,6.12238,6.12094,6.121,17000000.0
2005-06-27 10:20:00,6.12088,6.12247,6.12088,6.12247,16000000.0
2005-06-27 10:21:00,6.12238,6.12238,6.12112,6.12158,7000000.0
2005-06-27 10:22:00,6.12133,6.12221,6.121,6.12186,10000000.0
2005-06-27 10:23:00,6.12233,6.12368,6.12177,6.12354,14000000.0
2005-06-27 10:24:00,6.12317,6.12376,6.12216,6.1235,13000000.0
2005-06-27 10:25:00,6.12341,6.12371,6.12233,6.12317,12000000.0
2005-06-27 10:26:00,6.12386,6.12395,6.12296,6.12296,11000000.0
2005-06-27 10:27:00,6.12291,6.12399,6.12198,6.12335,13000000.0
2005-06-27 10:28:00,6.12339,6.1237,6.12248,6.12339,13000000.0
2005-06-27 10:29:00,6.12382,6.12429,6.12304,6.1235,11000000.0
2005-06-27 10:30:00,6.12316,6.12393,6.12239,6.12357,9000000.0
2005-06-27 10:31:00,6.12365,6.12365,6.12143,6.12143,16000000.0
2005-06-27 10:32:00,6.12134,6.12233,6.12134,6.12185,9000000.0
2005-06-27 10:33:00,6.12242,6.12333,6.12217,6.12241,12000000.0
2005-06-27 10:34:00,6.12237,6.12261,6.12166,6.12254,11000000.0
2005-06-27 10:35:00,6.12158,6.12249,6.12053,6.1218,17000000.0
2005-06-27 10:36:00,6.12176,6.12205,6.12097,6.12168,10000000.0
2005-06-27 10:37:00,6.12173,6.12173,6.12053,6.12171,15000000.0
2005-06-27 10:38:00,6.12054,6.12164,6.11931,6.12109,17000000.0
2005-06-27 10:39:00,6.12066,6.12217,6.12066,6.12217,13000000.0
2005-06-27 10:40:00,6.12094,6.12279,6.12032,6.12131,10000000.0
2005-06-27 10:41:00,6.12092,6.12145,6.12004,6.12145,15000000.0
2005-06-27 10:42:00,6.12027,6.12094,6.11953,6.12032,12000000.0
2005-06-27 10:43:00,6.11993,6.12037,6.11943,6.11954,13000000.0
2005-06-27 10:44:00,6.12013,6.12087,6.11941,6.11941,12000000.0
2005-06-27 10:45:00,6.11898,6.12046,6.11898,6.11976,13000000.0
2005-06-27 10:46:00,6.11986,6.12024,6.11851,6.11936,13000000.0
2005-06-27 10:47:00,6.11944,6.12012,6.11898,6.11942,7000000.0
2005-06-27 10:48:00,6.11847,6.11878,6.11732,6.11814,12000000.0
2005-06-27 10:49:00,6.11933,6.12162,6.11876,6.12162,10000000.0
2005-06-27 10:50:00,6.12097,6.12097,6.11725,6.12059,14000000.0
2005-06-27 10:51:00,6.12014,6.12014,6.11822,6.11822,11000000.0
2005-06-27 10:52:00,6.11749,6.11848,6.11744,6.11783,20000000.0
2005-06-27 10:53:00,6.11801,6.1187,6.11761,6.11761,9000000.0
2005-06-27 10:54:00,6.11762,6.11963,6.11762,6.11838,18000000.0
2005-06-27 10:55:00,6.11912,6.11994,6.11794,6.11794,10000000.0
2005-06-27 10:56:00,6.11886,6.11936,6.11758,6.11758,11000000.0
2005-06-27 10:57:00,6.11844,6.11868,6.11756,6.11832,8000000.0
2005-06-27 10:58:00,6.11805,6.11848,6.11733,6.11749,10000000.0
2005-06-27 10:59:00,6.11825,6.11848,6.11752,6.11811,10000000.0
2005-06-27 11:00:00,6.11811,6.11916,6.11769,6.11822,15000000.0
2005-06-27 11:01:00,6.11759,6.11915,6.11642,6.11642,12000000.0
2005-06-27 11:02:00,6.11727,6.11807,6.11683,6.11683,8000000.0
2005-06-27 11:03:00,6.11722,6.11831,6.11722,6.11762,11000000.0
2005-06-27 11:04:00,6.11757,6.11922,6.11757,6.11842,15000000.0
2005-06-27 11:05:00,6.11825,6.12037,6.11825,6.1188,17000000.0
2005-06-27 11:06:00,6.11899,6.12068,6.11899,6.12068,12000000.0
2005-06-27 11:07:00,6.12092,6.12109,6.12023,6.12023,11000000.0
2005-06-27 11:08:00,6.12002,6.12112,6.11964,6.12079,22000000.0
2005-06-27 11:09:00,6.12025,6.12094,6.11841,6.11966,9000000.0
2005-06-27 11:10:00,6.11957,6.12097,6.11838,6.11838,16000000.0
2005-06-27 11:11:00,6.11858,6.12001,6.11858,6.12001,7000000.0
2005-06-27 11:12:00,6.11995,6.11995,6.11873,6.11982,15000000.0
2005-06-27 11:13:00,6.12001,6.12001,6.11851,6.11891,11000000.0
2005-06-27 11:14:00,6.119,6.12025,6.1188,6.11918,18000000.0
2005-06-27 11:15:00,6.11856,6.11952,6.11776,6.11889,11000000.0
2005-06-27 11:16:00,6.11848,6.11957,6.11848,6.11957,13000000.0
2005-06-27 11:17:00,6.12043,6.12154,6.11865,6.11959,13000000.0
2005-06-27 11:18:00,6.1188,6.11933,6.11703,6.11703,9000000.0
2005-06-27 11:19:00,6.11714,6.11826,6.11672,6.1168,17000000.0
2005-06-27 11:20:00,6.11712,6.11864,6.11712,6.11834,14000000.0
2005-06-27 11:21:00,6.11865,6.1192,6.11817,6.11878,14000000.0
2005-06-27 11:22:00,6.11889,6.11969,6.11815,6.11969,22000000.0
2005-06-27 11:23:00,6.11823,6.11894,6.11792,6.11822,8000000.0
2005-06-27 11:24:00,6.11833,6.11914,6.11758,6.11805,18000000.0
2005-06-27 11:25:00,6.11786,6.11826,6.11712,6.11798,9000000.0
2005-06-27 11:26:00,6.11823,6.11903,6.11801,6.11848,15000000.0
2005-06-27 11:27:00,6.11902,6.11902,6.11831,6.11843,10000000.0
2005-06-27 11:28:00,6.11873,6.11969,6.11823,6.11897,13000000.0
2005-06-27 11:29:00,6.11871,6.12012,6.11795,6.11958,17000000.0
2005-06-27 11:30:00,6.12071,6.12128,6.1196,6.12123,13000000.0
2005-06-27 11:31:00,6.121,6.12117,6.11975,6.12117,12000000.0
2005-06-27 11:32:00,6.12099,6.12133,6.11964,6.12057,20000000.0
2005-06-27 11:33:00,6.12079,6.12079,6.11725,6.11965,16000000.0
2005-06-27 11:34:00,6.11989,6.12104,6.11989,6.12045,13000000.0
2005-06-27 11:35:00,6.12011,6.12237,6.11993,6.12202,14000000.0
2005-06-27 11:36:00,6.12074,6.12256,6.1203,6.1209,11000000.0
2005-06-27 11:37:00,6.12159,6.12256,6.12146,6.12256,16000000.0
2005-06-27 11:38:00,6.1232,6.12351,6.12104,6.12104,8000000.0
2005-06-27 11:39:00,6.12219,6.12219,6.12039,6.12083,11000000.0
2005-06-27 11:40:00,6.12127,6.12156,6.11988,6.12098,12000000.0
2005-06-27 11:41:00,6.12057,6.12167,6.12006,6.12036,10000000.0
2005-06-27 11:42:00,6.1207,6.12077,6.1195,6.12015,10000000.0
2005-06-27 11:43:00,6.11953,6.11983,6.1182,6.11847,17000000.0
2005-06-27 11:44:00,6.11901,6.12003,6.1183,6.12003,15000000.0
2005-06-27 11:45:00,6.12024,6.12059,6.11898,6.11976,16000000.0
2005-06-27 11:46:00,6.1187,6.12009,6.11793,6.11989,7000000.0
2005-06-27 11:47:00,6.11958,6.11985,6.11797,6.11931,16000000.0
2005-06-27 11:48:00,6.11859,6.11918,6.11789,6.11837,13000000.0
2005-06-27 11:49:00,6.11887,6.12015,6.11866,6.11981,10000000.0
2005-06-27 11:50:00,6.12029,6.12029,6.11826,6.11894,12000000.0
2005-06-27 11:51:00,6.11845,6.11908,6.11698,6.11698,14000000.0
2005-06-27 11:52:00,6.11682,6.11895,6.11682,6.11851,18000000.0
2005-06-27 11:53:00,6.11884,6.11921,6.11801,6.11837,16000000.0
2005-06-27 11:54:00,6.11896,6.12027,6.11895,6.11984,8000000.0
2005-06-27 11:55:00,6.11978,6.12023,6.1187,6.11932,8000000.0
2005-06-27 11:56:00,6.11872,6.12002,6.11853,6.11887,8000000.0
2005-06-27 11:57:00,6.1185,6.11932,6.11836,6.11844,11000000.0
2005-06-27 11:58:00,6.11952,6.11966,6.118,6.11957,14000000.0
2005-06-27 11:59:00,6.1206,6.12074,6.11635,6.11962,11000000.0
2005-06-27 12:00:00,6.12079,6.12124,6.11964,6.12022,15000000.0
2005-06-27 12:01:00,6.11978,6.11978,6.1167,6.11805,13000000.0
2005-06-27 12:02:00,6.11999,6.1205,6.11897,6.1205,15000000.0
2005-06-27 12:03:00,6.12037,6.12045,6.11909,6.11963,11000000.0
2005-06-27 12:04:00,6.12012,6.12025,6.1187,6.1187,9000000.0
2005-06-27 12:05:00,6.11852,6.12017,6.11852,6.11906,9000000.0
2005-06-27 12:06:00,6.11868,6.12013,6.11846,6.11886,15000000.0
2005-06-27 12:07:00,6.11882,6.11972,6.11857,6.11857,11000000.0
2005-06-27 12:08:00,6.11862,6.1199,6.11852,6.1195,8000000.0
2005-06-27 12:09:00,6.11935,6.12041,6.11822,6.11958,18000000.0
2005-06-27 12:10:00,6.11968,6.11968,6.11819,6.11844,14000000.0
2005-06-27 12:11:00,6.11918,6.11951,6.11785,6.11914,9000000.0
2005-06-27 12:12:00,6.11836,6.1189,6.11755,6.11822,18000000.0
2005-06-27 12:13:00,6.11738,6.11782,6.1134,6.1134,12000000.0
2005-06-27 12:14:00,6.11404,6.11776,6.11404,6.11776,10000000.0
2005-06-27 12:15:00,6.11804,6.11804,6.11702,6.11784,8000000.0
2005-06-27 12:16:00,6.11821,6.11821,6.11558,6.11698,14000000.0
2005-06-27 12:17:00,6.11716,6.11716,6.11585,6.11585,13000000.0
2005-06-27 12:18:00,6.11552,6.11686,6.11529,6.11529,10000000.0
2005-06-27 12:19:00,6.11493,6.11662,6.11493,6.11662,11000000.0
2005-06-27 12:20:00,6.11678,6.11678,6.11599,6.11666,8000000.0
2005-06-27 12:21:00,6.11574,6.11686,6.11571,6.11616,20000000.0
2005-06-27 12:22:00,6.117,6.117,6.11582,6.11675,14000000.0
2005-06-27 12:23:00,6.11744,6.11796,6.11537,6.11728,11000000.0
2005-06-27 12:24:00,6.11692,6.11769,6.11585,6.11687,17000000.0
2005-06-27 12:25:00,6.11662,6.11669,6.11528,6.11563,12000000.0
2005-06-27 12:26:00,6.11606,6.11715,6.11606,6.11715,7000000.0
2005-06-27 12:27:00,6.1174,6.11791,6.11644,6.11707,7000000.0
2005-06-27 12:28:00,6.11717,6.11744,6.11592,6.11643,19000000.0
2005-06-27 12:29:00,6.11644,6.11695,6.11523,6.11624,12000000.0
2005-06-27 12:30:00,6.1162,6.11709,6.11567,6.11622,10000000.0
2005-06-27 12:31:00,6.11635,6.1166,6.11533,6.11585,12000000.0
2005-06-27 12:32:00,6.1159,6.11767,6.1159,6.1175,12000000.0
2005-06-27 12:33:00,6.11788,6.11812,6.11606,6.11696,15000000.0
2005-06-27 12:34:00,6.11662,6.11662,6.11484,6.1152,12000000.0
2005-06-27 12:35:00,6.11442,6.1152,6.11386,6.11429,12000000.0
2005-06-27 12:36:00,6.1136,6.11426,6.1126,6.11317,15000000.0
2005-06-27 12:37:00,6.11314,6.11365,6.11251,6.11322,8000000.0
2005-06-27 12:38:00,6.11458,6.11642,6.11321,6.11396,15000000.0
2005-06-27 12:39:00,6.11322,6.11421,6.11322,6.11375,14000000.0
2005-06-27 12:40:00,6.11302,6.11363,6.11124,6.11131,18000000.0
2005-06-27 12:41:00,6.11054,6.11153,6.11054,6.11127,11000000.0
2005-06-27 12:42:00,6.11112,6.11278,6.11112,6.11147,17000000.0
2005-06-27 12:43:00,6.11181,6.11303,6.11164,6.11298,11000000.0
2005-06-27 12:44:00,6.11261,6.11307,6.11095,6.11095,13000000.0
2005-06-27 12:45:00,6.11197,6.11197,6.11015,6.11167,10000000.0
2005-06-27 12:46:00,6.11174,6.11174,6.1098,6.10999,20000000.0
2005-06-27 12:47:00,6.10976,6.11136,6.10976,6.11136,10000000.0
2005-06-27 12:48:00,6.10922,6.11022,6.10845,6.10928,10000000.0
2005-06-27 12:49:00,6.10846,6.10981,6.10811,6.10869,15000000.0
2005-06-27 12:50:00,6.10927,6.10992,6.10843,6.10909,14000000.0
2005-06-27 12:51:00,6.11018,6.11104,6.10984,6.10987,14000000.0
2005-06-27 12:52:00,6.11079,6.11149,6.11037,6.11149,9000000.0
2005-06-27 12:53:00,6.11147,6.11147,6.10921,6.10982,9000000.0
2005-06-27 12:54:00,6.10978,6.10985,6.10776,6.10819,20000000.0
2005-06-27 12:55:00,6.10989,6.11041,6.1092,6.11041,12000000.0
2005-06-27 12:56:00,6.10975,6.11004,6.10927,6.10927,7000000.0
2005-06-27 12:57:00,6.11011,6.11065,6.10915,6.10926,13000000.0
2005-06-27 12:58:00,6.10971,6.11078,6.10936,6.11046,16000000.0
2005-06-27 12:59:00,6.11074,6.11157,6.11003,6.11086,14000000.0
2005-06-27 13:00:00,6.11116,6.11149,6.10955,6.11149,12000000.0
2005-06-27 13:01:00,6.10976,6.11114,6.10905,6.11114,17000000.0
2005-06-27 13:02:00,6.11078,6.11082,6.10893,6.10952,10000000.0
2005-06-27 13:03:00,6.10946,6.11008,6.10808,6.10888,22000000.0
2005-06-27 13:04:00,6.10823,6.11055,6.10823,6.11009,20000000.0
2005-06-27 13:05:00,6.11026,6.11046,6.10939,6.11046,14000000.0
2005-06-27 13:06:00,6.11125,6.11125,6.10973,6.11047,17000000.0
2005-06-27 13:07:00,6.11091,6.11164,6.11089,6.1116,22000000.0
2005-06-27 13:08:00,6.11111,6.11154,6.11015,6.11133,12000000.0
2005-06-27 13:09:00,6.11136,6.11151,6.10994,6.11149,12000000.0
2005-06-27 13:10:00,6.11106,6.11189,6.10978,6.10978,20000000.0
2005-06-27 13:11:00,6.10922,6.11087,6.10889,6.1107,12000000.0
2005-06-27 13:12:00,6.10974,6.11009,6.10697,6.10697,16000000.0
2005-06-27 13:13:00,6.10778,6.10839,6.10708,6.10801,14000000.0
2005-06-27 13:14:00,6.10876,6.10918,6.10734,6.10798,17000000.0
2005-06-27 13:15:00,6.10789,6.10833,6.10732,6.10802,7000000.0
2005-06-27 13:16:00,6.10725,6.10823,6.10721,6.10747,9000000.0
2005-06-27 13:17:00,6.10807,6.10855,6.10702,6.10754,15000000.0
2005-06-27 13:18:00,6.10822,6.10894,6.10756,6.10806,17000000.0
2005-06-27 13:19:00,6.10827,6.10879,6.10721,6.10853,15000000.0
2005-06-27 13:20:00,6.10862,6.10877,6.10773,6.10856,12000000.0
2005-06-27 13:21:00,6.10901,6.10951,6.10799,6.10883,24000000.0
2005-06-27 13:22:00,6.10857,6.10857,6.10702,6.10728,12000000.0
2005-06-27 13:23:00,6.10828,6.11012,6.10817,6.11004,12000000.0
2005-06-27 13:24:00,6.10997,6.10997,6.10791,6.10866,18000000.0
2005-06-27 13:25:00,6.10839,6.10929,6.10737,6.10781,12000000.0
2005-06-27 13:26:00,6.1083,6.10969,6.1083,6.10875,12000000.0
2005-06-27 13:27:00,6.10874,6.11089,6.1087,6.11089,9000000.0
2005-06-27 13:28:00,6.10971,6.11134,6.10944,6.1095,15000000.0
2005-06-27 13:29:00,6.10929,6.11062,6.10921,6.11045,14000000.0
2005-06-27 13:30:00,6.1097,6.11052,6.10887,6.11052,11000000.0
2005-06-27 13:31:00,6.10993,6.1108,6.10983,6.11033,11000000.0
2005-06-27 13:32:00,6.11023,6.1113,6.10999,6.1113,8000000.0
2005-06-27 13:33:00,6.11106,6.11106,6.10875,6.10984,14000000.0
2005-06-27 13:34:00,6.10884,6.10948,6.10577,6.10783,11000000.0
2005-06-27 13:35:00,6.1085,6.10953,6.10779,6.10936,16000000.0
2005-06-27 13:36:00,6.10973,6.11019,6.10884,6.10988,8000000.0
2005-06-27 13:37:00,6.11047,6.11047,6.10842,6.10934,17000000.0
2005-06-27 13:38:00,6.10957,6.11012,6.10878,6.10954,14000000.0
2005-06-27 13:39:00,6.10996,6.11005,6.10628,6.10784,10000000.0
2005-06-27 13:40:00,6.10902,6.1097,6.10852,6.10852,8000000.0
2005-06-27 13:41:00,6.10983,6.10983,6.10831,6.10953,11000000.0
2005-06-27 13:42:00,6.11077,6.11114,6.10962,6.11007,14000000.0
2005-06-27 13:43:00,6.11,6.11103,6.10907,6.10907,11000000.0
2005-06-27 13:44:00,6.10986,6.11006,6.10886,6.10952,11000000.0
2005-06-27 13:45:00,6.11004,6.11044,6.10855,6.10855,14000000.0
2005-06-27 13:46:00,6.10899,6.11047,6.10899,6.1099,11000000.0
2005-06-27 13:47:00,6.10906,6.11029,6.10881,6.11029,13000000.0
2005-06-27 13:48:00,6.11019,6.11111,6.1093,6.11111,14000000.0
2005-06-27 13:49:00,6.11085,6.1117,6.10933,6.11131,12000000.0
2005-06-27 13:50:00,6.11214,6.11308,6.11192,6.11231,16000000.0
2005-06-27 13:51:00,6.11085,6.11235,6.10867,6.11089,14000000.0
2005-06-27 13:52:00,6.11153,6.11222,6.1109,6.1109,10000000.0
2005-06-27 13:53:00,6.11211,6.11289,6.11132,6.11157,10000000.0
2005-06-27 13:54:00,6.11219,6.11229,6.11142,6.11221,8000000.0
2005-06-27 13:55:00,6.11212,6.11373,6.11182,6.1136,13000000.0
2005-06-27 13:56:00,6.11289,6.11355,6.11233,6.1131,17000000.0
2005-06-27 13:57:00,6.11246,6.11262,6.11123,6.1126,13000000.0
2005-06-27 13:58:00,6.11229,6.11229,6.11091,6.11175,7000000.0
2005-06-27 13:59:00,6.11137,6.11208,6.11099,6.11208,9000000.0
2005-06-27 14:00:00,6.11248,6.11343,6.11234,6.11303,7000000.0
2005-06-27 14:01:00,6.11191,6.1123,6.11091,6.11217,11000000.0
2005-06-27 14:02:00,6.11184,6.11272,6.11142,6.11224,19000000.0
2005-06-27 14:03:00,6.11224,6.1134,6.11224,6.11313,13000000.0
2005-06-27 14:04:00,6.11235,6.11375,6.10879,6.10879,22000000.0
2005-06-27 14:05:00,6.11019,6.1149,6.11019,6.1149,17000000.0
2005-06-27 14:06:00,6.11551,6.11551,6.11384,6.11453,11000000.0
2005-06-27 14:07:00,6.11357,6.11384,6.11086,6.11086,9000000.0
2005-06-27 14:08:00,6.11331,6.11486,6.11316,6.11335,11000000.0
2005-06-27 14:09:00,6.11425,6.11586,6.11386,6.11586,12000000.0
2005-06-27 14:10:00,6.11527,6.11642,6.11499,6.11565,13000000.0
2005-06-27 14:11:00,6.11656,6.11674,6.1153,6.11621,14000000.0
2005-06-27 14:12:00,6.1154,6.11586,6.11237,6.11548,11000000.0
2005-06-27 14:13:00,6.11482,6.11688,6.11476,6.11688,11000000.0
2005-06-27 14:14:00,6.11667,6.11796,6.11649,6.11749,7000000.0
2005-06-27 14:15:00,6.11848,6.11848,6.11617,6.11617,14000000.0
2005-06-27 14:16:00,6.11592,6.11736,6.11566,6.11708,13000000.0
2005-06-27 14:17:00,6.1171,6.11728,6.11598,6.11657,22000000.0
2005-06-27 14:18:00,6.11678,6.11733,6.11569,6.11628,15000000.0
2005-06-27 14:19:00,6.11648,6.11726,6.11581,6.11634,12000000.0
2005-06-27 14:20:00,6.1148,6.117,6.11386,6.11692,7000000.0
2005-06-27 14:21:00,6.11705,6.11783,6.11619,6.11703,13000000.0
2005-06-27 14:22:00,6.11681,6.11828,6.1168,6.11828,8000000.0
2005-06-27 14:23:00,6.11859,6.11869,6.11799,6.11869,11000000.0
2005-06-27 14:24:00,6.11803,6.11803,6.11438,6.11681,13000000.0
2005-06-27 14:25:00,6.11778,6.11843,6.11724,6.11756,15000000.0
2005-06-27 14:26:00,6.11719,6.11719,6.1165,6.11704,8000000.0
2005-06-27 14:27:00,6.11687,6.11729,6.11576,6.11729,10000000.0
2005-06-27 14:28:00,6.11658,6.11727,6.11581,6.11727,11000000.0
2005-06-27 14:29:00,6.1171,6.1171,6.11524,6.11527,21000000.0
2005-06-27 14:30:00,6.11608,6.11654,6.11534,6.11654,11000000.0
2005-06-27 14:31:00,6.11631,6.11695,6.11459,6.11695,17000000.0
2005-06-27 14:32:00,6.11637,6.11683,6.11567,6.11567,15000000.0
2005-06-27 14:33:00,6.11626,6.11758,6.11626,6.11749,8000000.0
2005-06-27 14:34:00,6.11764,6.11788,6.11685,6.11685,9000000.0
2005-06-27 14:35:00,6.11575,6.118,6.1153,6.11736,11000000.0
2005-06-27 14:36:00,6.11834,6.11983,6.11797,6.1188,15000000.0
2005-06-27 14:37:00,6.11931,6.1201,6.11877,6.12008,8000000.0
2005-06-27 14:38:00,6.11997,6.12046,6.11939,6.11975,10000000.0
2005-06-27 14:39:00,6.1215,6.12294,6.12036,6.12161,19000000.0
2005-06-27 14:40:00,6.12179,6.12179,6.11986,6.12076,15000000.0
2005-06-27 14:41:00,6.12078,6.12078,6.11926,6.12033,15000000.0
2005-06-27 14:42:00,6.11988,6.12,6.11594,6.11863,17000000.0
2005-06-27 14:43:00,6.11877,6.11978,6.11823,6.11881,15000000.0
2005-06-27 14:44:00,6.12029,6.12126,6.11924,6.11924,15000000.0
2005-06-27 14:45:00,6.12022,6.12077,6.11969,6.12025,9000000.0
2005-06-27 14:46:00,6.12002,6.12002,6.11903,6.11903,11000000.0
2005-06-27 14:47:00,6.11871,6.1206,6.11871,6.12046,12000000.0
2005-06-27 14:48:00,6.12024,6.12048,6.11877,6.12029,12000000.0
2005-06-27 14:49:00,6.12,6.12,6.11861,6.11927,12000000.0
2005-06-27 14:50:00,6.11877,6.11967,6.11821,6.1192,15000000.0
2005-06-27 14:51:00,6.11845,6.11985,6.11845,6.11975,10000000.0
2005-06-27 14:52:00,6.11867,6.11913,6.11591,6.11591,13000000.0
2005-06-27 14:53:00,6.11697,6.11943,6.11501,6.11943,13000000.0
2005-06-27 14:54:00,6.1196,6.12069,6.11915,6.12069,9000000.0
2005-06-27 14:55:00,6.12122,6.12134,6.11976,6.11976,16000000.0
2005-06-27 14:56:00,6.12002,6.12046,6.11652,6.11918,15000000.0
2005-06-27 14:57:00,6.11995,6.12101,6.11995,6.12071,15000000.0
2005-06-27 14:58:00,6.12141,6.12163,6.12071,6.12115,11000000.0
2005-06-27 14:59:00,6.12136,6.12188,6.12025,6.12107,14000000.0
2005-06-27 15:00:00,6.12078,6.12176,6.12032,6.12054,18000000.0
2005-06-27 15:01:00,6.12022,6.12118,6.11904,6.11987,12000000.0
2005-06-27 15:02:00,6.11923,6.11923,6.1183,6.11884,7000000.0
2005-06-27 15:03:00,6.11839,6.11895,6.11744,6.11744,18000000.0
2005-06-27 15:04:00,6.11693,6.11796,6.11639,6.11683,21000000.0
2005-06-27 15:05:00,6.11665,6.11705,6.11522,6.11613,13000000.0
2005-06-27 15:06:00,6.1163,6.11746,6.11627,6.11679,14000000.0
2005-06-27 15:07:00,6.11697,6.11806,6.11685,6.1177,22000000.0
2005-06-27 15:08:00,6.11775,6.11775,6.11636,6.11727,10000000.0
2005-06-27 15:09:00,6.11768,6.11768,6.11631,6.11681,9000000.0
2005-06-27 15:10:00,6.11713,6.11777,6.11686,6.11777,14000000.0
2005-06-27 15:11:00,6.11773,6.11775,6.1162,6.11763,12000000.0
2005-06-27 15:12:00,6.11751,6.11751,6.11618,6.11672,13000000.0
2005-06-27 15:13:00,6.11712,6.11818,6.11661,6.11818,12000000.0
2005-06-27 15:14:00,6.11684,6.11809,6.11629,6.11629,10000000.0
2005-06-27 15:15:00,6.1169,6.11778,6.11624,6.11743,16000000.0
2005-06-27 15:16:00,6.11638,6.11752,6.11586,6.11677,15000000.0
2005-06-27 15:17:00,6.11647,6.11755,6.11647,6.11706,14000000.0
2005-06-27 15:18:00,6.11607,6.1169,6.11504,6.11504,12000000.0
2005-06-27 15:19:00,6.11604,6.1171,6.11561,6.11609,11000000.0
2005-06-27 15:20:00,6.11645,6.11736,6.11573,6.11573,14000000.0
2005-06-27 15:21:00,6.11656,6.11746,6.11579,6.11598,14000000.0
2005-06-27 15:22:00,6.11595,6.11684,6.11541,6.11656,10000000.0
2005-06-27 15:23:00,6.1163,6.11682,6.11589,6.11648,11000000.0
2005-06-27 15:24:00,6.1156,6.11685,6.1156,6.11685,10000000.0
2005-06-27 15:25:00,6.11695,6.11772,6.11623,6.11678,16000000.0
2005-06-27 15:26:00,6.11717,6.11823,6.1168,6.11739,15000000.0
2005-06-27 15:27:00,6.11696,6.11838,6.11685,6.11776,10000000.0
2005-06-27 15:28:00,6.11875,6.11926,6.11769,6.11827,11000000.0
2005-06-27 15:29:00,6.11936,6.11961,6.11837,6.11904,19000000.0
2005-06-27 15:30:00,6.11859,6.12,6.11835,6.12,10000000.0
2005-06-27 15:31:00,6.12012,6.12012,6.11884,6.11887,14000000.0
2005-06-27 15:32:00,6.1189,6.1206,6.11847,6.12014,12000000.0
2005-06-27 15:33:00,6.11995,6.12044,6.11874,6.11978,20000000.0
2005-06-27 15:34:00,6.11989,6.12049,6.1192,6.11991,12000000.0
2005-06-27 15:35:00,6.11941,6.11997,6.1183,6.11953,12000000.0
2005-06-27 15:36:00,6.11939,6.11939,6.11766,6.11818,10000000.0
2005-06-27 15:37:00,6.11823,6.11886,6.11786,6.11837,10000000.0
2005-06-27 15:38:00,6.11819,6.11921,6.11778,6.11862,13000000.0
2005-06-27 15:39:00,6.11818,6.11986,6.11818,6.11986,7000000.0
2005-06-27 15:40:00,6.1199,6.12063,6.11942,6.12016,10000000.0
2005-06-27 15:41:00,6.12017,6.12036,6.11896,6.12036,9000000.0
2005-06-27 15:42:00,6.121,6.12132,6.12015,6.12114,13000000.0
2005-06-27 15:43:00,6.12166,6.12252,6.12042,6.12224,16000000.0
2005-06-27 15:44:00,6.12157,6.1225,6.12075,6.12188,14000000.0
2005-06-27 15:45:00,6.12225,6.12225,6.12086,6.12143,15000000.0
2005-06-27 15:46:00,6.12105,6.12178,6.1203,6.1203,13000000.0
2005-06-27 15:47:00,6.11888,6.11965,6.11593,6.11593,9000000.0
2005-06-27 15:48:00,6.11621,6.1222,6.11621,6.12161,21000000.0
2005-06-27 15:49:00,6.12208,6.1233,6.12117,6.12155,23000000.0
2005-06-27 15:50:00,6.12277,6.12321,6.12221,6.1232,12000000.0
2005-06-27 15:51:00,6.12189,6.12278,6.11963,6.12105,19000000.0
2005-06-27 15:52:00,6.12184,6.12335,6.1218,6.12335,15000000.0
2005-06-27 15:53:00,6.12349,6.12369,6.1227,6.12304,14000000.0
2005-06-27 15:54:00,6.12302,6.12302,6.12125,6.12221,15000000.0
2005-06-27 15:55:00,6.12212,6.12212,6.11977,6.11977,12000000.0
2005-06-27 15:56:00,6.12045,6.12071,6.11871,6.11914,18000000.0
2005-06-27 15:57:00,6.1188,6.12021,6.1188,6.11925,10000000.0
2005-06-27 15:58:00,6.11885,6.11922,6.11641,6.11809,22000000.0
2005-06-27 15:59:00,6.11734,6.11851,6.11627,6.11851,12000000.0
2005-06-27 16:00:00,6.11917,6.11968,6.11798,6.119,12000000.0
2005-06-27 16:01:00,6.11842,6.11842,6.11673,6.11673,12000000.0
2005-06-27 16:02:00,6.11763,6.11801,6.11641,6.11641,13000000.0
2005-06-27 16:03:00,6.11765,6.12166,6.11662,6.12166,13000000.0
2005-06-27 16:04:00,6.12135,6.12135,6.11681,6.11822,11000000.0
2005-06-27 16:05:00,6.11866,6.11877,6.11738,6.11738,9000000.0
2005-06-27 16:06:00,6.11723,6.11796,6.11657,6.11741,14000000.0
2005-06-27 16:07:00,6.11725,6.11788,6.11519,6.11519,15000000.0
2005-06-27 16:08:00,6.1158,6.11722,6.1158,6.11643,15000000.0
2005-06-27 16:09:00,6.11638,6.11686,6.11552,6.11588,17000000.0
2005-06-27 16:10:00,6.11711,6.11776,6.1159,6.11685,14000000.0
2005-06-27 16:11:00,6.11711,6.11723,6.11635,6.11702,9000000.0
2005-06-27 16:12:00,6.11641,6.11772,6.11475,6.11594,15000000.0
2005-06-27 16:13:00,6.11535,6.11682,6.11535,6.11645,14000000.0
2005-06-27 16:14:00,6.11687,6.12102,6.11687,6.11749,12000000.0
2005-06-27 16:15:00,6.11664,6.11711,6.1157,6.11658,14000000.0
2005-06-27 16:16:00,6.11592,6.11688,6.11532,6.11585,13000000.0
2005-06-27 16:17:00,6.11586,6.11779,6.11586,6.11696,18000000.0
2005-06-27 16:18:00,6.1159,6.1159,6.11424,6.11473,13000000.0
2005-06-27 16:19:00,6.11478,6.11479,6.11351,6.11405,8000000.0
2005-06-27 16:20:00,6.1139,6.1139,6.11178,6.11296,13000000.0
2005-06-27 16:21:00,6.11144,6.1127,6.11131,6.11266,12000000.0
2005-06-27 16:22:00,6.11296,6.11317,6.1123,6.1129,11000000.0
2005-06-27 16:23:00,6.11292,6.11292,6.11113,6.11258,14000000.0
2005-06-27 16:24:00,6.11276,6.1133,6.11177,6.11234,15000000.0
2005-06-27 16:25:00,6.11259,6.11287,6.11093,6.11287,11000000.0
2005-06-27 16:26:00,6.11262,6.11262,6.11093,6.11093,8000000.0
2005-06-27 16:27:00,6.11093,6.11301,6.11093,6.11301,10000000.0
2005-06-27 16:28:00,6.11343,6.11397,6.11198,6.11371,15000000.0
2005-06-27 16:29:00,6.11321,6.11353,6.11266,6.11305,7000000.0
2005-06-27 16:30:00,6.11396,6.11397,6.11181,6.11272,16000000.0
2005-06-27 16:31:00,6.1127,6.11348,6.11213,6.11348,14000000.0
2005-06-27 16:32:00,6.11329,6.11329,6.11161,6.11239,7000000.0
2005-06-27 16:33:00,6.11205,6.11268,6.11159,6.11268,8000000.0
2005-06-27 16:34:00,6.11282,6.11352,6.11267,6.11352,8000000.0
2005-06-27 16:35:00,6.11386,6.11575,6.1138,6.11476,9000000.0
2005-06-27 16:36:00,6.11534,6.11706,6.11481,6.11616,13000000.0
2005-06-27 16:37:00,6.11609,6.11759,6.11579,6.11695,18000000.0
2005-06-27 16:38:00,6.11686,6.11707,6.11517,6.11707,18000000.0
2005-06-27 16:39:00,6.11792,6.11901,6.11546,6.11692,20000000.0
2005-06-27 16:40:00,6.11698,6.11862,6.11698,6.11843,13000000.0
2005-06-27 16:41:00,6.11804,6.11845,6.11695,6.11695,20000000.0
2005-06-27 16:42:00,6.11829,6.11902,6.1174,6.11857,18000000.0
2005-06-27 16:43:00,6.11832,6.12011,6.11686,6.11855,15000000.0
2005-06-27 16:44:00,6.11833,6.11833,6.11662,6.1181,20000000.0
2005-06-27 16:45:00,6.11745,6.11789,6.11617,6.11676,13000000.0
2005-06-27 16:46:00,6.11693,6.11821,6.11693,6.11751,15000000.0
2005-06-27 16:47:00,6.11954,6.12131,6.11799,6.12131,8000000.0
2005-06-27 16:48:00,6.11705,6.1183,6.11639,6.11811,11000000.0
2005-06-27 16:49:00,6.11895,6.12177,6.11847,6.12167,12000000.0
2005-06-27 16:50:00,6.12072,6.12217,6.12057,6.12146,15000000.0
2005-06-27 16:51:00,6.12115,6.12188,6.11953,6.12058,18000000.0
2005-06-27 16:52:00,6.12043,6.12114,6.11954,6.11988,14000000.0
2005-06-27 16:53:00,6.12137,6.1218,6.11981,6.12042,8000000.0
2005-06-27 16:54:00,6.1205,6.1205,6.11921,6.11921,11000000.0
2005-06-27 16:55:00,6.11915,6.12057,6.11915,6.12001,12000000.0
2005-06-27 16:56:00,6.11928,6.11989,6.11881,6.11938,10000000.0
2005-06-27 16:57:00,6.11896,6.11965,6.11845,6.11965,8000000.0
2005-06-27 16:58:00,6.12018,6.12056,6.11916,6.11985,9000000.0
2005-06-27 16:59:00,6.11926,6.11937,6.11787,6.11838,13000000.0
2005-06-27 17:00:00,6.1186,6.11979,6.11797,6.11979,11000000.0
2005-06-27 17:01:00,6.12047,6.12125,6.11878,6.12071,12000000.0
2005-06-27 17:02:00,6.11975,6.12292,6.1196,6.12292,10000000.0
2005-06-27 17:03:00,6.12342,6.12573,6.12342,6.12524,16000000.0
2005-06-27 17:04:00,6.12539,6.12669,6.12454,6.1258,13000000.0
2005-06-27 17:05:00,6.12674,6.12869,6.12595,6.12642,16000000.0
2005-06-27 17:06:00,6.12576,6.12762,6.12529,6.1272,12000000.0
2005-06-27 17:07:00,6.12766,6.12826,6.12674,6.12826,8000000.0
2005-06-27 17:08:00,6.12852,6.12911,6.12721,6.12894,21000000.0
2005-06-27 17:09:00,6.12829,6.12917,6.12743,6.12917,16000000.0
2005-06-27 17:10:00,6.12838,6.12838,6.12502,6.12804,11000000.0
2005-06-27 17:11:00,6.12884,6.12908,6.12725,6.12908,11000000.0
2005-06-27 17:12:00,6.12837,6.12858,6.12657,6.12657,9000000.0
2005-06-27 17:13:00,6.12727,6.12801,6.12653,6.1271,9000000.0
2005-06-27 17:14:00,6.12742,6.12773,6.12616,6.12773,17000000.0
2005-06-27 17:15:00,6.12636,6.12763,6.12632,6.12763,11000000.0
2005-06-27 17:16:00,6.12746,6.12761,6.12661,6.12704,15000000.0
2005-06-27 17:17:00,6.12708,6.12708,6.12586,6.12586,13000000.0
2005-06-27 17:18:00,6.12585,6.12739,6.12585,6.12674,15000000.0
2005-06-27 17:19:00,6.1261,6.12697,6.12567,6.12697,17000000.0
2005-06-27 17:20:00,6.12554,6.12672,6.12446,6.12446,12000000.0
2005-06-27 17:21:00,6.125,6.12541,6.12491,6.12502,7000000.0
2005-06-27 17:22:00,6.12597,6.12608,6.12512,6.12536,14000000.0
2005-06-27 17:23:00,6.12524,6.1256,6.12438,6.12506,13000000.0
2005-06-27 17:24:00,6.12407,6.12467,6.12248,6.12248,9000000.0
2005-06-27 17:25:00,6.12277,6.12317,6.1219,6.12264,11000000.0
2005-06-27 17:26:00,6.12236,6.12348,6.12208,6.12319,16000000.0
2005-06-27 17:27:00,6.12341,6.1237,6.1231,6.1231,9000000.0
2005-06-27 17:28:00,6.12243,6.12309,6.12051,6.12086,15000000.0
2005-06-27 17:29:00,6.12109,6.12221,6.12081,6.12191,11000000.0
2005-06-27 17:30:00,6.12076,6.12251,6.12066,6.12183,19000000.0
2005-06-27 17:31:00,6.12131,6.12131,6.12045,6.12045,11000000.0
2005-06-27 17:32:00,6.1205,6.12076,6.12042,6.12066,9000000.0
2005-06-27 17:33:00,6.12086,6.12104,6.12035,6.12087,10000000.0
2005-06-27 17:34:00,6.12091,6.12134,6.12056,6.1212,14000000.0
2005-06-27 17:35:00,6.12139,6.12206,6.12139,6.12206,13000000.0
2005-06-27 17:36:00,6.1221,6.12243,6.12157,6.12243,11000000.0
2005-06-27 17:37:00,6.12297,6.12367,6.12221,6.12266,15000000.0
2005-06-27 17:38:00,6.12256,6.12393,6.12223,6.12223,17000000.0
2005-06-27 17:39:00,6.12204,6.12322,6.12204,6.12289,8000000.0
2005-06-27 17:40:00,6.12277,6.12381,6.12261,6.12381,12000000.0
2005-06-27 17:41:00,6.12315,6.12395,6.12228,6.12355,21000000.0
2005-06-27 17:42:00,6.12428,6.12483,6.12382,6.12477,13000000.0
2005-06-27 17:43:00,6.12451,6.12551,6.12385,6.12489,11000000.0
2005-06-27 17:44:00,6.12551,6.12551,6.12367,6.12463,19000000.0
2005-06-27 17:45:00,6.12399,6.12526,6.12367,6.12526,10000000.0
2005-06-27 17:46:00,6.12598,6.12632,6.12417,6.12632,13000000.0
2005-06-27 17:47:00,6.1251,6.12511,6.12329,6.12329,9000000.0
2005-06-27 17:48:00,6.12386,6.1251,6.12289,6.1241,14000000.0
2005-06-27 17:49:00,6.12411,6.12506,6.12388,6.12428,14000000.0
2005-06-27 17:50:00,6.12572,6.12572,6.12425,6.1254,17000000.0
2005-06-27 17:51:00,6.12609,6.12609,6.12422,6.12491,13000000.0
2005-06-27 17:52:00,6.12461,6.12536,6.12327,6.12435,24000000.0
2005-06-27 17:53:00,6.1236,6.12415,6.12276,6.12323,16000000.0
2005-06-27 17:54:00,6.12367,6.12496,6.12334,6.12441,16000000.0
2005-06-27 17:55:00,6.12338,6.12476,6.12298,6.12298,13000000.0
2005-06-27 17:56:00,6.12275,6.12492,6.12275,6.12417,15000000.0
2005-06-27 17:57:00,6.12452,6.12452,6.12223,6.12332,10000000.0
2005-06-27 17:58:00,6.12266,6.12409,6.12237,6.12409,15000000.0
2005-06-27 17:59:00,6.12466,6.12575,6.12308,6.1254,13000000.0
2005-06-27 18:00:00,6.12518,6.12544,6.1238,6.1238,7000000.0
2005-06-27 18:01:00,6.12422,6.12528,6.12381,6.12488,18000000.0
2005-06-27 18:02:00,6.12559,6.12578,6.12373,6.12505,17000000.0
2005-06-27 18:03:00,6.12601,6.12607,6.12504,6.12504,16000000.0
2005-06-27 18:04:00,6.12461,6.12602,6.12452,6.12593,14000000.0
2005-06-27 18:05:00,6.12551,6.12619,6.12432,6.12482,13000000.0
2005-06-27 18:06:00,6.12447,6.12488,6.12376,6.12447,18000000.0
2005-06-27 18:07:00,6.12501,6.12609,6.12447,6.12504,12000000.0
2005-06-27 18:08:00,6.12484,6.12628,6.12484,6.1258,18000000.0
2005-06-27 18:09:00,6.12529,6.12533,6.12373,6.12469,12000000.0
2005-06-27 18:10:00,6.12496,6.12586,6.12496,6.12501,13000000.0
2005-06-27 18:11:00,6.12469,6.1249,6.12405,6.12476,10000000.0
2005-06-27 18:12:00,6.125,6.1256,6.12473,6.12503,11000000.0
2005-06-27 18:13:00,6.125,6.12593,6.12371,6.12544,14000000.0
2005-06-27 18:14:00,6.1257,6.12603,6.12489,6.12532,10000000.0
2005-06-27 18:15:00,6.12533,6.12645,6.12499,6.12645,10000000.0
2005-06-27 18:16:00,6.12628,6.12743,6.12593,6.12665,9000000.0
2005-06-27 18:17:00,6.12663,6.12729,6.12558,6.12639,18000000.0
2005-06-27 18:18:00,6.12734,6.12782,6.12581,6.12639,14000000.0
2005-06-27 18:19:00,6.12601,6.12668,6.12545,6.12668,10000000.0
2005-06-27 18:20:00,6.12642,6.12687,6.12431,6.1255,15000000.0
2005-06-27 18:21:00,6.12488,6.12543,6.12408,6.12523,18000000.0
2005-06-27 18:22:00,6.12516,6.12572,6.12411,6.12519,14000000.0
2005-06-27 18:23:00,6.12465,6.12465,6.12255,6.12359,7000000.0
2005-06-27 18:24:00,6.12314,6.12397,6.12295,6.1235,9000000.0
2005-06-27 18:25:00,6.12371,6.12414,6.12275,6.12376,13000000.0
2005-06-27 18:26:00,6.12359,6.12416,6.12188,6.12241,16000000.0
2005-06-27 18:27:00,6.12225,6.12342,6.12225,6.12342,14000000.0
2005-06-27 18:28:00,6.1244,6.1244,6.12263,6.12363,13000000.0
2005-06-27 18:29:00,6.123,6.12351,6.12264,6.12284,11000000.0
2005-06-27 18:30:00,6.12293,6.12339,6.12169,6.1227,16000000.0
2005-06-27 18:31:00,6.12282,6.12373,6.12248,6.12358,12000000.0
2005-06-27 18:32:00,6.12287,6.12352,6.12255,6.12291,11000000.0
2005-06-27 18:33:00,6.12291,6.12513,6.12291,6.12505,13000000.0
2005-06-27 18:34:00,6.12466,6.12491,6.12329,6.1235,13000000.0
2005-06-27 18:35:00,6.12345,6.12476,6.12337,6.12366,18000000.0
2005-06-27 18:36:00,6.12397,6.12448,6.12288,6.12429,18000000.0
2005-06-27 18:37:00,6.1242,6.12489,6.12306,6.12418,18000000.0
2005-06-27 18:38:00,6.12356,6.12431,6.12298,6.12431,11000000.0
2005-06-27 18:39:00,6.12359,6.12359,6.12195,6.12357,11000000.0
2005-06-27 18:40:00,6.12273,6.12303,6.12137,6.12137,14000000.0
2005-06-27 18:41:00,6.12144,6.12274,6.12144,6.12245,16000000.0
2005-06-27 18:42:00,6.12247,6.12296,6.12171,6.12235,14000000.0
2005-06-27 18:43:00,6.12292,6.12311,6.12162,6.1221,10000000.0
2005-06-27 18:44:00,6.12194,6.12464,6.1218,6.12464,13000000.0
2005-06-27 18:45:00,6.12437,6.12516,6.12323,6.1241,13000000.0
2005-06-27 18:46:00,6.12422,6.12461,6.12335,6.1238,12000000.0
2005-06-27 18:47:00,6.12293,6.12378,6.12187,6.12187,14000000.0
2005-06-27 18:48:00,6.1232,6.1232,6.1219,6.12269,15000000.0
2005-06-27 18:49:00,6.12335,6.12335,6.12126,6.12254,12000000.0
2005-06-27 18:50:00,6.12163,6.12163,6.12068,6.12107,9000000.0
2005-06-27 18:51:00,6.12146,6.12234,6.12082,6.12211,17000000.0
2005-06-27 18:52:00,6.12231,6.12243,6.1207,6.1207,9000000.0
2005-06-27 18:53:00,6.12085,6.12207,6.12021,6.1218,14000000.0
2005-06-27 18:54:00,6.12192,6.12288,6.12097,6.12249,14000000.0
2005-06-27 18:55:00,6.12288,6.12318,6.12152,6.12291,10000000.0
2005-06-27 18:56:00,6.12274,6.12356,6.12173,6.12173,16000000.0
2005-06-27 18:57:00,6.12286,6.12333,6.12172,6.12272,17000000.0
2005-06-27 18:58:00,6.12316,6.12322,6.12182,6.12268,14000000.0
2005-06-27 18:59:00,6.12246,6.12308,6.12053,6.12059,14000000.0
2005-06-27 19:00:00,6.12024,6.12155,6.11953,6.12155,15000000.0
2005-06-27 19:01:00,6.12172,6.12172,6.11988,6.12095,15000000.0
2005-06-27 19:02:00,6.12042,6.12113,6.11944,6.12078,14000000.0
2005-06-27 19:03:00,6.12041,6.12065,6.11944,6.11991,14000000.0
2005-06-27 19:04:00,6.12008,6.12066,6.11929,6.11929,12000000.0
2005-06-27 19:05:00,6.12064,6.12103,6.11924,6.11962,15000000.0
2005-06-27 19:06:00,6.11966,6.12095,6.11932,6.12095,16000000.0
2005-06-27 19:07:00,6.12071,6.12116,6.11994,6.11994,20000000.0
2005-06-27 19:08:00,6.12021,6.12119,6.12018,6.12018,8000000.0
2005-06-27 19:09:00,6.12035,6.12177,6.12023,6.12173,17000000.0
2005-06-27 19:10:00,6.12036,6.12152,6.12036,6.12132,9000000.0
2005-06-27 19:11:00,6.11979,6.12127,6.11979,6.12001,16000000.0
2005-06-27 19:12:00,6.12095,6.12095,6.1197,6.12023,13000000.0
2005-06-27 19:13:00,6.12007,6.12073,6.11967,6.12073,10000000.0
2005-06-27 19:14:00,6.12068,6.1211,6.11956,6.12,20000000.0
2005-06-27 19:15:00,6.11989,6.12156,6.11989,6.12134,12000000.0
2005-06-27 19:16:00,6.12122,6.12143,6.12021,6.12085,8000000.0
2005-06-27 19:17:00,6.12098,6.12105,6.11863,6.11863,18000000.0
2005-06-27 19:18:00,6.11974,6.1203,6.11939,6.11958,11000000.0
2005-06-27 19:19:00,6.11926,6.1196,6.11828,6.11849,12000000.0
2005-06-27 19:20:00,6.11846,6.12036,6.118,6.12036,14000000.0
2005-06-27 19:21:00,6.11997,6.12072,6.11868,6.12017,13000000.0
2005-06-27 19:22:00,6.12035,6.12079,6.11862,6.11959,12000000.0
2005-06-27 19:23:00,6.11954,6.12005,6.11805,6.11862,14000000.0
2005-06-27 19:24:00,6.11819,6.11988,6.11819,6.11867,19000000.0
2005-06-27 19:25:00,6.11839,6.11967,6.11839,6.11921,8000000.0
2005-06-27 19:26:00,6.11926,6.1196,6.11853,6.1196,7000000.0
2005-06-27 19:27:00,6.1197,6.1197,6.11751,6.11885,20000000.0
2005-06-27 19:28:00,6.11966,6.11976,6.11844,6.11862,17000000.0
2005-06-27 19:29:00,6.11858,6.11975,6.11842,6.11857,10000000.0
2005-06-27 19:30:00,6.1191,6.12039,6.1191,6.11944,15000000.0
2005-06-27 19:31:00,6.11935,6.12043,6.11935,6.1203,11000000.0
2005-06-27 19:32:00,6.1195,6.12016,6.11923,6.12016,9000000.0
2005-06-27 19:33:00,6.12019,6.12074,6.11972,6.12074,14000000.0
2005-06-27 19:34:00,6.12045,6.12045,6.11904,6.12034,17000000.0
2005-06-27 19:35:00,6.11971,6.12153,6.11966,6.1209,8000000.0
2005-06-27 19:36:00,6.12101,6.12157,6.11952,6.12104,15000000.0
2005-06-27 19:37:00,6.11976,6.12131,6.11965,6.11997,8000000.0
2005-06-27 19:38:00,6.12023,6.1204,6.11865,6.12023,15000000.0
2005-06-27 19:39:00,6.11932,6.12098,6.11915,6.12098,17000000.0
2005-06-27 19:40:00,6.12122,6.12124,6.11975,6.12092,16000000.0
2005-06-27 19:41:00,6.12184,6.12184,6.12002,6.12129,11000000.0
2005-06-27 19:42:00,6.12137,6.12164,6.11972,6.1201,15000000.0
2005-06-27 19:43:00,6.11979,6.12102,6.11979,6.12046,14000000.0
2005-06-27 19:44:00,6.12028,6.12154,6.11995,6.12154,14000000.0
2005-06-27 19:45:00,6.12113,6.12131,6.11989,6.11989,15000000.0
2005-06-27 19:46:00,6.11958,6.12141,6.11958,6.12095,15000000.0
2005-06-27 19:47:00,6.12078,6.12189,6.12039,6.12061,16000000.0
2005-06-27 19:48:00,6.12026,6.12073,6.11934,6.11998,16000000.0
2005-06-27 19:49:00,6.11953,6.12057,6.11913,6.12057,8000000.0
2005-06-27 19:50:00,6.11975,6.12019,6.11908,6.11956,9000000.0
2005-06-27 19:51:00,6.11974,6.12037,6.11902,6.11983,19000000.0
2005-06-27 19:52:00,6.11879,6.12055,6.11879,6.12055,11000000.0
2005-06-27 19:53:00,6.12028,6.12064,6.11923,6.1201,14000000.0
2005-06-27 19:54:00,6.12029,6.12126,6.12029,6.12047,18000000.0
2005-06-27 19:55:00,6.11985,6.12093,6.11941,6.12007,13000000.0
2005-06-27 19:56:00,6.11936,6.12055,6.11936,6.12019,10000000.0
2005-06-27 19:57:00,6.12034,6.12134,6.11942,6.12096,16000000.0
2005-06-27 19:58:00,6.12136,6.12167,6.11988,6.12023,15000000.0
2005-06-27 19:59:00,6.12143,6.1226,6.12028,6.1218,14000000.0
2005-06-27 20:00:00,6.12156,6.12156,6.11957,6.12021,11000000.0
2005-06-27 20:01:00,6.11837,6.1203,6.11837,6.1203,24000000.0
2005-06-27 20:02:00,6.12006,6.12036,6.11937,6.11951,11000000.0
2005-06-27 20:03:00,6.12058,6.12069,6.11899,6.11937,11000000.0
2005-06-27 20:04:00,6.11934,6.11948,6.11868,6.11924,10000000.0
2005-06-27 20:05:00,6.11961,6.11991,6.11877,6.11956,17000000.0
2005-06-27 20:06:00,6.11936,6.12103,6.11901,6.12103,10000000.0
2005-06-27 20:07:00,6.12131,6.12145,6.12011,6.12145,14000000.0
2005-06-27 20:08:00,6.12052,6.12162,6.12046,6.12139,13000000.0
2005-06-27 20:09:00,6.12111,6.12111,6.11977,6.1198,11000000.0
2005-06-27 20:10:00,6.11919,6.12032,6.11875,6.11883,11000000.0
2005-06-27 20:11:00,6.11811,6.12016,6.11811,6.11983,9000000.0
2005-06-27 20:12:00,6.11888,6.12032,6.11878,6.11988,16000000.0
2005-06-27 20:13:00,6.11939,6.12037,6.11894,6.11946,11000000.0
2005-06-27 20:14:00,6.11973,6.12039,6.11973,6.12011,19000000.0
2005-06-27 20:15:00,6.12017,6.12027,6.11916,6.11957,13000000.0
2005-06-27 20:16:00,6.1196,6.12038,6.11872,6.11872,15000000.0
2005-06-27 20:17:00,6.1182,6.11939,6.1182,6.11861,8000000.0
2005-06-27 20:18:00,6.11901,6.11966,6.1186,6.11916,14000000.0
2005-06-27 20:19:00,6.11905,6.11981,6.1183,6.1197,14000000.0
2005-06-27 20:20:00,6.11973,6.12008,6.11884,6.11952,12000000.0
2005-06-27 20:21:00,6.1201,6.1201,6.11829,6.11857,9000000.0
2005-06-27 20:22:00,6.11888,6.12037,6.11888,6.12013,17000000.0
2005-06-27 20:23:00,6.12038,6.12038,6.11911,6.11966,11000000.0
2005-06-27 20:24:00,6.11957,6.11996,6.11862,6.11934,16000000.0
2005-06-27 20:25:00,6.12043,6.12043,6.11867,6.11929,11000000.0
2005-06-27 20:26:00,6.11928,6.11945,6.11848,6.11848,8000000.0
2005-06-27 20:27:00,6.1186,6.12014,6.1186,6.11921,13000000.0
2005-06-27 20:28:00,6.11918,6.12014,6.11879,6.11923,15000000.0
2005-06-27 20:29:00,6.11939,6.12022,6.11892,6.11913,16000000.0
2005-06-27 20:30:00,6.11904,6.12068,6.11904,6.12053,8000000.0
2005-06-27 20:31:00,6.12124,6.12124,6.11935,6.12059,18000000.0
2005-06-27 20:32:00,6.12048,6.12094,6.12004,6.12027,7000000.0
2005-06-27 20:33:00,6.12,6.12074,6.11937,6.12048,13000000.0
2005-06-27 20:34:00,6.12156,6.12168,6.12031,6.12168,13000000.0
2005-06-27 20:35:00,6.12162,6.12176,6.121,6.12139,9000000.0
2005-06-27 20:36:00,6.12167,6.12271,6.12085,6.12146,17000000.0
2005-06-27 20:37:00,6.12067,6.12218,6.12063,6.12106,14000000.0
2005-06-27 20:38:00,6.12121,6.12184,6.12019,6.12019,16000000.0
2005-06-27 20:39:00,6.12018,6.12229,6.12018,6.12173,14000000.0
2005-06-27 20:40:00,6.12245,6.12296,6.12073,6.12296,17000000.0
2005-06-27 20:41:00,6.12275,6.12386,6.12239,6.12321,16000000.0
2005-06-27 20:42:00,6.12282,6.12299,6.12187,6.12196,22000000.0
2005-06-27 20:43:00,6.1224,6.1231,6.12215,6.1228,18000000.0
2005-06-27 20:44:00,6.12232,6.12274,6.12142,6.12254,16000000.0
2005-06-27 20:45:00,6.1225,6.1225,6.121,6.12173,8000000.0
2005-06-27 20:46:00,6.12226,6.12226,6.1204,6.12131,19000000.0
2005-06-27 20:47:00,6.12138,6.12239,6.12095,6.12182,12000000.0
2005-06-27 20:48:00,6.12198,6.12198,6.12053,6.12107,9000000.0
2005-06-27 20:49:00,6.11999,6.12221,6.11999,6.12221,19000000.0
2005-06-27 20:50:00,6.12184,6.12184,6.1195,6.1195,15000000.0
2005-06-27 20:51:00,6.11993,6.1214,6.11985,6.1214,9000000.0
2005-06-27 20:52:00,6.12081,6.12098,6.11963,6.11963,11000000.0
2005-06-27 20:53:00,6.11922,6.11998,6.11807,6.11919,15000000.0
2005-06-27 20:54:00,6.11963,6.12037,6.11932,6.12037,12000000.0
2005-06-27 20:55:00,6.12052,6.12079,6.11947,6.11959,18000000.0
2005-06-27 20:56:00,6.11967,6.12035,6.11905,6.1198,12000000.0
2005-06-27 20:57:00,6.11984,6.12047,6.11922,6.12034,13000000.0
2005-06-27 20:58:00,6.11965,6.12092,6.11902,6.11961,11000000.0
2005-06-27 20:59:00,6.12068,6.12367,6.12068,6.12342,11000000.0
2005-06-27 21:00:00,6.12364,6.12444,6.1231,6.1232,17000000.0
2005-06-27 21:01:00,6.12325,6.12409,6.12208,6.12409,10000000.0
2005-06-27 21:02:00,6.12423,6.12436,6.12329,6.12355,8000000.0
2005-06-27 21:03:00,6.12262,6.12381,6.12239,6.1226,19000000.0
2005-06-27 21:04:00,6.12271,6.12397,6.12271,6.12276,18000000.0
2005-06-27 21:05:00,6.12287,6.12452,6.12287,6.12357,14000000.0
2005-06-27 21:06:00,6.12359,6.12445,6.12324,6.12351,12000000.0
2005-06-27 21:07:00,6.1232,6.12385,6.12276,6.12351,10000000.0
2005-06-27 21:08:00,6.1236,6.12407,6.1231,6.12326,14000000.0
2005-06-27 21:09:00,6.12305,6.12399,6.12199,6.12309,16000000.0
2005-06-27 21:10:00,6.12257,6.12287,6.12205,6.12216,15000000.0
2005-06-27 21:11:00,6.12211,6.12241,6.12148,6.12215,13000000.0
2005-06-27 21:12:00,6.12231,6.12234,6.12135,6.12213,10000000.0
2005-06-27 21:13:00,6.12197,6.12212,6.12077,6.12156,14000000.0
2005-06-27 21:14:00,6.12204,6.12259,6.12137,6.12259,10000000.0
2005-06-27 21:15:00,6.12304,6.12304,6.12038,6.12062,15000000.0
2005-06-27 21:16:00,6.12078,6.12108,6.1202,6.12099,11000000.0
2005-06-27 21:17:00,6.12098,6.1212,6.12038,6.12111,13000000.0
2005-06-27 21:18:00,6.12142,6.12142,6.12001,6.12051,17000000.0
2005-06-27 21:19:00,6.12049,6.12184,6.12049,6.12184,12000000.0
2005-06-27 21:20:00,6.12189,6.12189,6.12082,6.12082,14000000.0
2005-06-27 21:21:00,6.12207,6.12207,6.12107,6.12175,11000000.0
2005-06-27 21:22:00,6.12176,6.12196,6.12102,6.12102,9000000.0
2005-06-27 21:23:00,6.12058,6.12124,6.12003,6.12003,7000000.0
2005-06-27 21:24:00,6.11983,6.1215,6.11983,6.12102,11000000.0
2005-06-27 21:25:00,6.12091,6.1224,6.12056,6.12185,7000000.0
2005-06-27 21:26:00,6.12143,6.12166,6.11993,6.12161,13000000.0
2005-06-27 21:27:00,6.1218,6.1218,6.1209,6.12156,11000000.0
2005-06-27 21:28:00,6.12096,6.12155,6.12019,6.12155,15000000.0
2005-06-27 21:29:00,6.12185,6.12185,6.12058,6.12129,12000000.0
2005-06-27 21:30:00,6.12083,6.12143,6.12006,6.12006,10000000.0
2005-06-27 21:31:00,6.11973,6.12186,6.11973,6.12186,10000000.0
2005-06-27 21:32:00,6.12176,6.12201,6.12094,6.12094,12000000.0
2005-06-27 21:33:00,6.12069,6.12196,6.12069,6.12093,19000000.0
2005-06-27 21:34:00,6.12065,6.12153,6.12061,6.12088,8000000.0
2005-06-27 21:35:00,6.12093,6.12242,6.12076,6.12242,20000000.0
2005-06-27 21:36:00,6.12205,6.12223,6.12061,6.12068,19000000.0
2005-06-27 21:37:00,6.12097,6.12207,6.12097,6.12196,19000000.0
2005-06-27 21:38:00,6.12211,6.12225,6.12119,6.12206,13000000.0
2005-06-27 21:39:00,6.12172,6.12287,6.12084,6.12287,17000000.0
2005-06-27 21:40:00,6.12269,6.12269,6.12173,6.1226,7000000.0
2005-06-27 21:41:00,6.12204,6.12204,6.12142,6.12202,11000000.0
2005-06-27 21:42:00,6.12201,6.12228,6.12099,6.12099,18000000.0
2005-06-27 21:43:00,6.12044,6.12255,6.12044,6.122,13000000.0
2005-06-27 21:44:00,6.12028,6.12158,6.12028,6.12097,16000000.0
2005-06-27 21:45:00,6.12019,6.12173,6.12019,6.12129,11000000.0
2005-06-27 21:46:00,6.12172,6.12231,6.12114,6.12172,13000000.0
2005-06-27 21:47:00,6.12194,6.12219,6.12028,6.12219,13000000.0
2005-06-27 21:48:00,6.12235,6.12235,6.1213,6.12209,17000000.0
2005-06-27 21:49:00,6.12178,6.12261,6.12101,6.12261,8000000.0
2005-06-27 21:50:00,6.12138,6.12261,6.1209,6.12258,11000000.0
2005-06-27 21:51:00,6.12244,6.12257,6.12091,6.12091,13000000.0
2005-06-27 21:52:00,6.12107,6.12254,6.12086,6.12086,13000000.0
2005-06-27 21:53:00,6.12117,6.122,6.12117,6.12186,14000000.0
2005-06-27 21:54:00,6.12131,6.12175,6.12087,6.121,11000000.0
2005-06-27 21:55:00,6.12115,6.12206,6.12038,6.12087,17000000.0
2005-06-27 21:56:00,6.12129,6.12218,6.12105,6.12144,12000000.0
2005-06-27 21:57:00,6.12158,6.1216,6.12053,6.12053,16000000.0
2005-06-27 21:58:00,6.12053,6.1212,6.12027,6.12059,9000000.0
2005-06-27 21:59:00,6.12061,6.121,6.11906,6.11907,18000000.0
2005-06-27 22:00:00,6.11932,6.12136,6.11932,6.12096,13000000.0
2005-06-27 22:01:00,6.12109,6.12172,6.12038,6.12048,11000000.0
2005-06-27 22:02:00,6.12076,6.12113,6.12019,6.12113,17000000.0
2005-06-27 22:03:00,6.12021,6.12065,6.11816,6.11816,23000000.0
2005-06-27 22:04:00,6.11935,6.11985,6.11902,6.11971,15000000.0
2005-06-27 22:05:00,6.11975,6.12072,6.11897,6.12001,14000000.0
2005-06-27 22:06:00,6.12014,6.12074,6.11974,6.11974,15000000.0
2005-06-27 22:07:00,6.11969,6.12096,6.11969,6.11982,9000000.0
2005-06-27 22:08:00,6.12173,6.12219,6.12094,6.12219,18000000.0
2005-06-27 22:09:00,6.12207,6.12207,6.12096,6.1212,11000000.0
2005-06-27 22:10:00,6.12123,6.1213,6.12008,6.12008,7000000.0
2005-06-27 22:11:00,6.11957,6.12134,6.11957,6.12038,8000000.0
2005-06-27 22:12:00,6.12,6.12033,6.11896,6.11896,16000000.0
2005-06-27 22:13:00,6.11853,6.11971,6.11842,6.11971,24000000.0
2005-06-27 22:14:00,6.11978,6.12016,6.11918,6.11936,9000000.0
2005-06-27 22:15:00,6.11974,6.12067,6.11974,6.1199,10000000.0
2005-06-27 22:16:00,6.12005,6.1207,6.11984,6.12034,13000000.0
2005-06-27 22:17:00,6.12052,6.1211,6.12048,6.12048,20000000.0
2005-06-27 22:18:00,6.12031,6.12117,6.11995,6.12079,11000000.0
2005-06-27 22:19:00,6.11977,6.12101,6.11951,6.12072,15000000.0
2005-06-27 22:20:00,6.12073,6.12096,6.11955,6.11955,16000000.0
2005-06-27 22:21:00,6.11946,6.12004,6.11918,6.12004,12000000.0
2005-06-27 22:22:00,6.11978,6.12105,6.1192,6.12031,14000000.0
2005-06-27 22:23:00,6.11977,6.1205,6.11953,6.12031,11000000.0
2005-06-27 22:24:00,6.12055,6.12108,6.1191,6.1191,16000000.0
2005-06-27 22:25:00,6.11904,6.1202,6.11904,6.12012,14000000.0
2005-06-27 22:26:00,6.12031,6.12033,6.11912,6.11939,10000000.0
2005-06-27 22:27:00,6.1195,6.11961,6.11808,6.1193,14000000.0
2005-06-27 22:28:00,6.1186,6.11978,6.11837,6.11841,12000000.0
2005-06-27 22:29:00,6.12018,6.1209,6.11937,6.11947,13000000.0
2005-06-27 22:30:00,6.1198,6.12047,6.11876,6.11915,8000000.0
2005-06-27 22:31:00,6.11968,6.12023,6.11944,6.11953,11000000.0
2005-06-27 22:32:00,6.11992,6.12012,6.11831,6.11928,20000000.0
2005-06-27 22:33:00,6.11824,6.11944,6.11819,6.11944,11000000.0
2005-06-27 22:34:00,6.11944,6.12036,6.11932,6.11988,10000000.0
2005-06-27 22:35:00,6.12009,6.1206,6.11905,6.11905,13000000.0
2005-06-27 22:36:00,6.11921,6.12038,6.11921,6.12009,9000000.0
2005-06-27 22:37:00,6.11992,6.12067,6.11981,6.11981,13000000.0
2005-06-27 22:38:00,6.11961,6.11988,6.11825,6.11837,9000000.0
2005-06-27 22:39:00,6.11834,6.12051,6.11834,6.12036,12000000.0
2005-06-27 22:40:00,6.12052,6.12072,6.11889,6.11952,9000000.0
2005-06-27 22:41:00,6.11903,6.12095,6.11903,6.12095,14000000.0
2005-06-27 22:42:00,6.12122,6.12143,6.11967,6.12044,13000000.0
2005-06-27 22:43:00,6.12033,6.12033,6.11868,6.11973,12000000.0
2005-06-27 22:44:00,6.1199,6.1209,6.11941,6.1209,15000000.0
2005-06-27 22:45:00,6.12096,6.12096,6.11989,6.12064,13000000.0
2005-06-27 22:46:00,6.12047,6.12047,6.11881,6.11957,14000000.0
2005-06-27 22:47:00,6.11931,6.12012,6.11899,6.12,15000000.0
2005-06-27 22:48:00,6.11927,6.12046,6.11816,6.11921,13000000.0
2005-06-27 22:49:00,6.11916,6.12033,6.11912,6.12026,13000000.0
2005-06-27 22:50:00,6.12038,6.1209,6.11963,6.11963,15000000.0
2005-06-27 22:51:00,6.12018,6.1209,6.11924,6.1203,14000000.0
2005-06-27 22:52:00,6.12065,6.12065,6.119,6.11945,9000000.0
2005-06-27 22:53:00,6.11955,6.12038,6.11914,6.11937,15000000.0
2005-06-27 22:54:00,6.12057,6.12075,6.1195,6.1195,17000000.0
2005-06-27 22:55:00,6.11979,6.1209,6.11979,6.12016,16000000.0
2005-06-27 22:56:00,6.12034,6.12059,6.11877,6.11877,13000000.0
2005-06-27 22:57:00,6.11883,6.12062,6.11883,6.12062,8000000.0
2005-06-27 22:58:00,6.12052,6.12052,6.11934,6.12039,8000000.0
2005-06-27 22:59:00,6.12014,6.12014,6.11848,6.11873,19000000.0
2005-06-27 23:00:00,6.11859,6.11909,6.11792,6.1181,10000000.0
2005-06-27 23:01:00,6.11828,6.11884,6.11817,6.11822,7000000.0
2005-06-27 23:02:00,6.11819,6.11912,6.11777,6.1184,15000000.0
2005-06-27 23:03:00,6.11787,6.11855,6.11685,6.11725,17000000.0
2005-06-27 23:04:00,6.11765,6.11874,6.1171,6.11747,19000000.0
2005-06-27 23:05:00,6.11872,6.11888,6.11805,6.11854,9000000.0
2005-06-27 23:06:00,6.11865,6.11892,6.11797,6.11877,12000000.0
2005-06-27 23:07:00,6.11906,6.11906,6.11796,6.11796,14000000.0
2005-06-27 23:08:00,6.11844,6.11897,6.11763,6.11798,16000000.0
2005-06-27 23:09:00,6.11833,6.11896,6.11774,6.11881,9000000.0
2005-06-27 23:10:00,6.11902,6.11908,6.11761,6.11761,12000000.0
2005-06-27 23:11:00,6.11735,6.11892,6.11735,6.1183,14000000.0
2005-06-27 23:12:00,6.11812,6.11812,6.1175,6.11769,7000000.0
2005-06-27 23:13:00,6.11759,6.1182,6.11679,6.11806,14000000.0
2005-06-27 23:14:00,6.11785,6.11861,6.11745,6.11812,19000000.0
2005-06-27 23:15:00,6.1188,6.1188,6.11545,6.11628,13000000.0
2005-06-27 23:16:00,6.11695,6.11823,6.11677,6.11823,15000000.0
2005-06-27 23:17:00,6.11858,6.11858,6.1178,6.11794,11000000.0
2005-06-27 23:18:00,6.1178,6.11855,6.1178,6.1185,12000000.0
2005-06-27 23:19:00,6.11852,6.11852,6.11721,6.11832,14000000.0
2005-06-27 23:20:00,6.11829,6.11829,6.1168,6.11701,19000000.0
2005-06-27 23:21:00,6.1169,6.11856,6.1169,6.11711,7000000.0
2005-06-27 23:22:00,6.11663,6.11801,6.11659,6.11756,15000000.0
2005-06-27 23:23:00,6.11672,6.1171,6.116,6.11633,11000000.0
2005-06-27 23:24:00,6.11625,6.11659,6.11593,6.11629,14000000.0
2005-06-27 23:25:00,6.1165,6.11654,6.1152,6.1152,11000000.0
2005-06-27 23:26:00,6.1152,6.11574,6.11413,6.11574,14000000.0
2005-06-27 23:27:00,6.11565,6.11655,6.11553,6.11626,11000000.0
2005-06-27 23:28:00,6.11473,6.11562,6.1138,6.11535,12000000.0
2005-06-27 23:29:00,6.1162,6.1162,6.11482,6.11516,16000000.0
2005-06-27 23:30:00,6.11577,6.11608,6.11456,6.11608,20000000.0
2005-06-27 23:31:00,6.11587,6.11632,6.11496,6.11632,11000000.0
2005-06-27 23:32:00,6.11639,6.11639,6.11531,6.11621,16000000.0
2005-06-27 23:33:00,6.11639,6.11639,6.11508,6.11532,12000000.0
2005-06-27 23:34:00,6.1158,6.11621,6.11507,6.11507,13000000.0
2005-06-27 23:35:00,6.11499,6.11569,6.11482,6.11561,9000000.0
2005-06-27 23:36:00,6.11607,6.11613,6.11539,6.11574,9000000.0
2005-06-27 23:37:00,6.11531,6.11618,6.1141,6.11423,14000000.0
2005-06-27 23:38:00,6.11394,6.11598,6.11394,6.11494,13000000.0
2005-06-27 23:39:00,6.11421,6.11559,6.11421,6.11527,17000000.0
2005-06-27 23:40:00,6.11491,6.11543,6.11434,6.11434,12000000.0
2005-06-27 23:41:00,6.11489,6.11545,6.11438,6.11467,17000000.0
2005-06-27 23:42:00,6.11505,6.11547,6.11353,6.11547,22000000.0
2005-06-27 23:43:00,6.11505,6.11505,6.11326,6.11326,15000000.0
2005-06-27 23:44:00,6.11411,6.11477,6.11306,6.11337,14000000.0
2005-06-27 23:45:00,6.11346,6.11457,6.11285,6.11457,20000000.0
2005-06-27 23:46:00,6.11466,6.11468,6.11307,6.11366,14000000.0
2005-06-27 23:47:00,6.11342,6.11342,6.11235,6.11235,10000000.0
2005-06-27 23:48:00,6.11215,6.11337,6.11215,6.11309,18000000.0
2005-06-27 23:49:00,6.11366,6.11532,6.11365,6.11532,14000000.0
2005-06-27 23:50:00,6.11477,6.11477,6.11305,6.11305,13000000.0
2005-06-27 23:51:00,6.11416,6.11467,6.11377,6.1138,8000000.0
2005-06-27 23:52:00,6.1139,6.11478,6.1132,6.11394,16000000.0
2005-06-27 23:53:00,6.11392,6.11398,6.11281,6.11304,18000000.0
2005-06-27 23:54:00,6.11314,6.11445,6.11314,6.11404,12000000.0
2005-06-27 23:55:00,6.11323,6.11414,6.1132,6.11373,19000000.0
2005-06-27 23:56:00,6.11286,6.11372,6.11283,6.11319,14000000.0
2005-06-27 23:57:00,6.11342,6.11445,6.11336,6.11336,16000000.0
2005-06-27 23:58:00,6.11334,6.1147,6.11334,6.11371,13000000.0
2005-06-27 23:59:00,6.11489,6.11513,6.11395,6.11395,14000000.0
2005-06-28 00:00:00,6.11404,6.11574,6.11404,6.11477,17000000.0
2005-06-28 00:01:00,6.11553,6.11582,6.11474,6.11475,12000000.0
2005-06-28 00:02:00,6.11436,6.11525,6.11403,6.11403,15000000.0
2005-06-28 00:03:00,6.11398,6.11604,6.11398,6.11569,14000000.0
2005-06-28 00:04:00,6.1161,6.11615,6.11585,6.11614,12000000.0
2005-06-28 00:05:00,6.11607,6.11625,6.11592,6.11602,12000000.0
2005-06-28 00:06:00,6.11611,6.1162,6.11595,6.11618,12000000.0
2005-06-28 00:07:00,6.11612,6.1163,6.11598,6.11598,11000000.0
2005-06-28 00:08:00,6.1158,6.1158,6.11369,6.11415,15000000.0
2005-06-28 00:09:00,6.11428,6.11632,6.11428,6.11632,12000000.0
2005-06-28 00:10:00,6.11604,6.11621,6.1143,6.11513,19000000.0
2005-06-28 00:11:00,6.115,6.11624,6.11489,6.11624,8000000.0
2005-06-28 00:12:00,6.11665,6.11726,6.11615,6.1163,9000000.0
2005-06-28 00:13:00,6.1164,6.1165,6.11557,6.11577,13000000.0
2005-06-28 00:14:00,6.11592,6.11744,6.11592,6.11592,14000000.0
2005-06-28 00:15:00,6.11641,6.1166,6.11585,6.11626,12000000.0
2005-06-28 00:16:00,6.11541,6.1175,6.11541,6.1175,12000000.0
2005-06-28 00:17:00,6.11747,6.11747,6.11588,6.11668,10000000.0
2005-06-28 00:18:00,6.11629,6.11693,6.11546,6.11603,19000000.0
2005-06-28 00:19:00,6.11591,6.11594,6.11464,6.11464,12000000.0
2005-06-28 00:20:00,6.11469,6.11564,6.11469,6.11556,11000000.0
2005-06-28 00:21:00,6.11456,6.11564,6.11456,6.11538,14000000.0
2005-06-28 00:22:00,6.11543,6.11692,6.11543,6.11692,13000000.0
2005-06-28 00:23:00,6.11687,6.11687,6.11461,6.11461,13000000.0
2005-06-28 00:24:00,6.11457,6.11653,6.11457,6.11509,9000000.0
2005-06-28 00:25:00,6.11477,6.11532,6.11437,6.11437,13000000.0
2005-06-28 00:26:00,6.11426,6.11603,6.11426,6.11603,14000000.0
2005-06-28 00:27:00,6.11609,6.11609,6.11429,6.11454,15000000.0
2005-06-28 00:28:00,6.11498,6.11558,6.11439,6.11439,7000000.0
2005-06-28 00:29:00,6.1144,6.11531,6.11428,6.11523,17000000.0
2005-06-28 00:30:00,6.11526,6.11543,6.11451,6.11451,9000000.0
2005-06-28 00:31:00,6.11445,6.11541,6.11429,6.11504,13000000.0
2005-06-28 00:32:00,6.11574,6.11588,6.11484,6.11484,8000000.0
2005-06-28 00:33:00,6.11466,6.11612,6.11466,6.11612,19000000.0
2005-06-28 00:34:00,6.11626,6.11626,6.11524,6.11554,15000000.0
2005-06-28 00:35:00,6.11623,6.11623,6.11397,6.1156,12000000.0
2005-06-28 00:36:00,6.11556,6.11598,6.11483,6.11598,15000000.0
2005-06-28 00:37:00,6.11558,6.11558,6.11412,6.11543,15000000.0
2005-06-28 00:38:00,6.11493,6.11495,6.11436,6.11485,18000000.0
2005-06-28 00:39:00,6.11635,6.11635,6.11501,6.11501,20000000.0
2005-06-28 00:40:00,6.11511,6.11558,6.11463,6.11463,10000000.0
2005-06-28 00:41:00,6.11467,6.1163,6.11467,6.11523,9000000.0
2005-06-28 00:42:00,6.1154,6.11608,6.11457,6.11608,16000000.0
2005-06-28 00:43:00,6.11642,6.11642,6.11514,6.11564,16000000.0
2005-06-28 00:44:00,6.11596,6.1166,6.1153,6.11645,10000000.0
2005-06-28 00:45:00,6.11524,6.11573,6.11501,6.11501,16000000.0
2005-06-28 00:46:00,6.11637,6.11637,6.11484,6.11529,12000000.0
2005-06-28 00:47:00,6.11563,6.11633,6.1149,6.1149,8000000.0
2005-06-28 00:48:00,6.11482,6.11775,6.11482,6.1169,16000000.0
2005-06-28 00:49:00,6.11775,6.11775,6.11683,6.11724,11000000.0
2005-06-28 00:50:00,6.11675,6.11804,6.11668,6.1172,9000000.0
2005-06-28 00:51:00,6.11729,6.11797,6.11722,6.11751,9000000.0
2005-06-28 00:52:00,6.11733,6.11769,6.11629,6.11662,18000000.0
2005-06-28 00:53:00,6.11652,6.11757,6.11631,6.11631,12000000.0
2005-06-28 00:54:00,6.11603,6.11815,6.11603,6.11815,12000000.0
2005-06-28 00:55:00,6.11747,6.12,6.11747,6.11957,11000000.0
2005-06-28 00:56:00,6.12,6.12017,6.11894,6.11918,14000000.0
2005-06-28 00:57:00,6.11867,6.11944,6.11715,6.11715,15000000.0
2005-06-28 00:58:00,6.11692,6.11859,6.11679,6.11859,9000000.0
2005-06-28 00:59:00,6.11914,6.11932,6.11845,6.11845,17000000.0
2005-06-28 01:00:00,6.11843,6.12132,6.11801,6.11801,12000000.0
2005-06-28 01:01:00,6.1178,6.11886,6.1178,6.11827,15000000.0
2005-06-28 01:02:00,6.11846,6.11965,6.11846,6.1186,10000000.0
2005-06-28 01:03:00,6.11837,6.11953,6.11837,6.11863,13000000.0
2005-06-28 01:04:00,6.11858,6.12062,6.11858,6.1206,13000000.0
2005-06-28 01:05:00,6.121,6.12119,6.1209,6.12105,13000000.0
2005-06-28 01:06:00,6.12067,6.12067,6.11842,6.11842,12000000.0
2005-06-28 01:07:00,6.11928,6.11958,6.11885,6.11892,13000000.0
2005-06-28 01:08:00,6.11907,6.12055,6.11876,6.1191,15000000.0
2005-06-28 01:09:00,6.12029,6.12096,6.11886,6.12096,17000000.0
2005-06-28 01:10:00,6.1209,6.12288,6.12077,6.12077,10000000.0
2005-06-28 01:11:00,6.1221,6.12255,6.12101,6.12101,11000000.0
2005-06-28 01:12:00,6.12129,6.12179,6.12075,6.12098,10000000.0
2005-06-28 01:13:00,6.12078,6.12194,6.1207,6.1207,11000000.0
2005-06-28 01:14:00,6.12158,6.12158,6.11983,6.12125,13000000.0
2005-06-28 01:15:00,6.12148,6.12163,6.1205,6.12163,9000000.0
2005-06-28 01:16:00,6.12036,6.12146,6.12005,6.12005,12000000.0
2005-06-28 01:17:00,6.12121,6.12128,6.11981,6.11981,11000000.0
2005-06-28 01:18:00,6.11997,6.12107,6.11981,6.12059,12000000.0
2005-06-28 01:19:00,6.12081,6.12169,6.12016,6.12169,19000000.0
2005-06-28 01:20:00,6.12193,6.12193,6.11957,6.11957,11000000.0
2005-06-28 01:21:00,6.11971,6.12087,6.11971,6.12005,12000000.0
2005-06-28 01:22:00,6.12016,6.12079,6.11986,6.11993,9000000.0
2005-06-28 01:23:00,6.11985,6.12061,6.11951,6.12017,13000000.0
2005-06-28 01:24:00,6.11994,6.11994,6.1188,6.11923,14000000.0
2005-06-28 01:25:00,6.11937,6.11968,6.11861,6.11885,11000000.0
2005-06-28 01:26:00,6.11905,6.12039,6.11905,6.11909,10000000.0
2005-06-28 01:27:00,6.11852,6.11998,6.11852,6.11993,17000000.0
2005-06-28 01:28:00,6.1193,6.11978,6.1189,6.1189,13000000.0
2005-06-28 01:29:00,6.11876,6.12035,6.11876,6.12035,19000000.0
2005-06-28 01:30:00,6.12018,6.1203,6.11912,6.11912,15000000.0
2005-06-28 01:31:00,6.11891,6.11985,6.1189,6.1191,15000000.0
2005-06-28 01:32:00,6.11922,6.12034,6.11922,6.11991,12000000.0
2005-06-28 01:33:00,6.11972,6.12086,6.11972,6.12057,8000000.0
2005-06-28 01:34:00,6.12041,6.12186,6.12016,6.12186,18000000.0
2005-06-28 01:35:00,6.12032,6.12132,6.12019,6.12019,12000000.0
2005-06-28 01:36:00,6.12088,6.1211,6.12009,6.12033,16000000.0
2005-06-28 01:37:00,6.11996,6.12031,6.11826,6.12031,15000000.0
2005-06-28 01:38:00,6.11905,6.1199,6.11818,6.11819,18000000.0
2005-06-28 01:39:00,6.119,6.11944,6.11848,6.11944,10000000.0
2005-06-28 01:40:00,6.11833,6.11953,6.11798,6.11844,11000000.0
2005-06-28 01:41:00,6.11843,6.11899,6.11758,6.11761,16000000.0
2005-06-28 01:42:00,6.11681,6.11809,6.11676,6.11676,14000000.0
2005-06-28 01:43:00,6.11664,6.118,6.11585,6.11666,16000000.0
2005-06-28 01:44:00,6.11652,6.11749,6.11583,6.11678,15000000.0
2005-06-28 01:45:00,6.11694,6.11743,6.11641,6.11734,16000000.0
2005-06-28 01:46:00,6.11702,6.11717,6.1158,6.11619,9000000.0
2005-06-28 01:47:00,6.11601,6.11697,6.11582,6.11662,17000000.0
2005-06-28 01:48:00,6.11584,6.11719,6.11584,6.11626,16000000.0
2005-06-28 01:49:00,6.11672,6.1185,6.11672,6.1185,10000000.0
2005-06-28 01:50:00,6.11876,6.11876,6.11733,6.1179,11000000.0
2005-06-28 01:51:00,6.11824,6.11902,6.11778,6.11902,12000000.0
2005-06-28 01:52:00,6.11875,6.11875,6.11683,6.11683,12000000.0
2005-06-28 01:53:00,6.11694,6.1182,6.11669,6.11791,18000000.0
2005-06-28 01:54:00,6.11755,6.11826,6.1165,6.1165,14000000.0
2005-06-28 01:55:00,6.11676,6.11676,6.11537,6.11537,18000000.0
2005-06-28 01:56:00,6.11552,6.11749,6.11552,6.11749,8000000.0
2005-06-28 01:57:00,6.11716,6.11716,6.11522,6.11522,13000000.0
2005-06-28 01:58:00,6.11501,6.11677,6.11494,6.11677,11000000.0
2005-06-28 01:59:00,6.11676,6.11684,6.11566,6.11684,11000000.0
2005-06-28 02:00:00,6.11598,6.11658,6.11523,6.1155,16000000.0
2005-06-28 02:01:00,6.11549,6.11599,6.11489,6.11524,21000000.0
2005-06-28 02:02:00,6.11563,6.11605,6.11413,6.11413,10000000.0
2005-06-28 02:03:00,6.11515,6.11515,6.11361,6.11402,8000000.0
2005-06-28 02:04:00,6.11424,6.11424,6.11302,6.1137,14000000.0
2005-06-28 02:05:00,6.11234,6.11382,6.11234,6.11327,14000000.0
2005-06-28 02:06:00,6.11381,6.11381,6.11224,6.11327,15000000.0
2005-06-28 02:07:00,6.11372,6.11424,6.11321,6.11419,10000000.0
2005-06-28 02:08:00,6.11409,6.11466,6.11368,6.11444,16000000.0
2005-06-28 02:09:00,6.1146,6.1149,6.11277,6.11277,18000000.0
2005-06-28 02:10:00,6.11378,6.11398,6.11243,6.11264,16000000.0
2005-06-28 02:11:00,6.11318,6.1143,6.11318,6.11405,14000000.0
2005-06-28 02:12:00,6.11273,6.11419,6.11255,6.11299,10000000.0
2005-06-28 02:13:00,6.11334,6.11476,6.11334,6.11472,15000000.0
2005-06-28 02:14:00,6.11525,6.11536,6.11338,6.11338,19000000.0
2005-06-28 02:15:00,6.11391,6.11465,6.11309,6.11309,12000000.0
2005-06-28 02:16:00,6.11324,6.11457,6.11294,6.11294,18000000.0
2005-06-28 02:17:00,6.11346,6.11484,6.11346,6.11385,14000000.0
2005-06-28 02:18:00,6.1141,6.11592,6.1141,6.11592,12000000.0
2005-06-28 02:19:00,6.11614,6.11635,6.11607,6.1162,14000000.0
2005-06-28 02:20:00,6.11576,6.11587,6.11468,6.11548,13000000.0
2005-06-28 02:21:00,6.11454,6.11548,6.1135,6.11467,15000000.0
2005-06-28 02:22:00,6.11469,6.11551,6.11425,6.11545,13000000.0
2005-06-28 02:23:00,6.11562,6.11647,6.11469,6.11596,16000000.0
2005-06-28 02:24:00,6.11646,6.11682,6.11602,6.11615,17000000.0
2005-06-28 02:25:00,6.11572,6.11642,6.11494,6.11514,10000000.0
2005-06-28 02:26:00,6.11502,6.11641,6.11465,6.11641,13000000.0
2005-06-28 02:27:00,6.11683,6.11683,6.11522,6.11522,7000000.0
2005-06-28 02:28:00,6.11501,6.11679,6.11501,6.11679,9000000.0
2005-06-28 02:29:00,6.11697,6.11697,6.11544,6.11544,20000000.0
2005-06-28 02:30:00,6.11538,6.11646,6.11538,6.11584,11000000.0
2005-06-28 02:31:00,6.11611,6.11697,6.11577,6.11649,9000000.0
2005-06-28 02:32:00,6.1165,6.11745,6.11583,6.11736,13000000.0
2005-06-28 02:33:00,6.11695,6.11745,6.11623,6.11693,14000000.0
2005-06-28 02:34:00,6.11743,6.11747,6.11641,6.11747,17000000.0
2005-06-28 02:35:00,6.11654,6.11778,6.1165,6.11731,15000000.0
2005-06-28 02:36:00,6.1178,6.11853,6.1172,6.1178,14000000.0
2005-06-28 02:37:00,6.11768,6.11864,6.11676,6.11752,13000000.0
2005-06-28 02:38:00,6.11695,6.11763,6.11652,6.11664,14000000.0
2005-06-28 02:39:00,6.11755,6.11824,6.11688,6.11824,15000000.0
2005-06-28 02:40:00,6.11783,6.11823,6.11672,6.11782,12000000.0
2005-06-28 02:41:00,6.1178,6.11805,6.11648,6.11725,13000000.0
2005-06-28 02:42:00,6.11686,6.11785,6.11633,6.11645,16000000.0
2005-06-28 02:43:00,6.11675,6.11735,6.11575,6.11584,18000000.0
2005-06-28 02:44:00,6.11561,6.11604,6.11484,6.11484,10000000.0
2005-06-28 02:45:00,6.11541,6.11729,6.11541,6.11626,14000000.0
2005-06-28 02:46:00,6.11659,6.11754,6.11612,6.1174,18000000.0
2005-06-28 02:47:00,6.11731,6.11796,6.11715,6.11715,17000000.0
2005-06-28 02:48:00,6.11667,6.11806,6.11636,6.11738,7000000.0
2005-06-28 02:49:00,6.11715,6.11767,6.11649,6.11767,13000000.0
2005-06-28 02:50:00,6.11773,6.11837,6.11773,6.11837,14000000.0
2005-06-28 02:51:00,6.11839,6.11861,6.11834,6.1185,15000000.0
2005-06-28 02:52:00,6.11821,6.11821,6.11722,6.11764,15000000.0
2005-06-28 02:53:00,6.11708,6.1178,6.11677,6.11771,9000000.0
2005-06-28 02:54:00,6.11775,6.11805,6.11681,6.1175,13000000.0
2005-06-28 02:55:00,6.11718,6.11718,6.11602,6.11602,11000000.0
2005-06-28 02:56:00,6.11581,6.1174,6.11581,6.11682,18000000.0
2005-06-28 02:57:00,6.1167,6.1175,6.11612,6.11612,13000000.0
2005-06-28 02:58:00,6.11665,6.11804,6.11665,6.11804,9000000.0
2005-06-28 02:59:00,6.11826,6.11826,6.11752,6.11811,14000000.0
2005-06-28 03:00:00,6.11784,6.11802,6.11703,6.11762,11000000.0
2005-06-28 03:01:00,6.11782,6.11818,6.11729,6.11744,11000000.0
2005-06-28 03:02:00,6.1173,6.11846,6.1173,6.11839,11000000.0
2005-06-28 03:03:00,6.11832,6.11845,6.1177,6.11781,23000000.0
2005-06-28 03:04:00,6.11795,6.11853,6.11704,6.11717,11000000.0
2005-06-28 03:05:00,6.1176,6.11869,6.1176,6.11856,17000000.0
2005-06-28 03:06:00,6.11882,6.11915,6.11757,6.11881,9000000.0
2005-06-28 03:07:00,6.11908,6.11978,6.11812,6.11828,15000000.0
2005-06-28 03:08:00,6.11839,6.11998,6.11746,6.11998,12000000.0
2005-06-28 03:09:00,6.11847,6.11933,6.11794,6.11857,15000000.0
2005-06-28 03:10:00,6.11843,6.11843,6.11718,6.11776,19000000.0
2005-06-28 03:11:00,6.11846,6.11926,6.1182,6.11923,15000000.0
2005-06-28 03:12:00,6.11925,6.11925,6.11774,6.11841,18000000.0
2005-06-28 03:13:00,6.11892,6.11956,6.1182,6.11865,18000000.0
2005-06-28 03:14:00,6.11875,6.11992,6.11859,6.11992,10000000.0
2005-06-28 03:15:00,6.11941,6.11941,6.11823,6.11894,7000000.0
2005-06-28 03:16:00,6.11833,6.11855,6.11746,6.11827,8000000.0
2005-06-28 03:17:00,6.11833,6.11858,6.11747,6.11747,10000000.0
2005-06-28 03:18:00,6.11743,6.11913,6.11743,6.11755,15000000.0
2005-06-28 03:19:00,6.11691,6.1181,6.1168,6.11707,10000000.0
2005-06-28 03:20:00,6.11685,6.11802,6.11677,6.11712,16000000.0
2005-06-28 03:21:00,6.11738,6.11845,6.11732,6.11845,11000000.0
2005-06-28 03:22:00,6.119,6.119,6.11766,6.11852,10000000.0
2005-06-28 03:23:00,6.11905,6.11928,6.11901,6.11905,12000000.0
2005-06-28 03:24:00,6.11848,6.11848,6.11714,6.11772,13000000.0
2005-06-28 03:25:00,6.11785,6.11815,6.11709,6.11815,11000000.0
2005-06-28 03:26:00,6.11806,6.11826,6.11709,6.1179,13000000.0
2005-06-28 03:27:00,6.11638,6.11845,6.11638,6.1173,14000000.0
2005-06-28 03:28:00,6.11744,6.11849,6.11699,6.11848,18000000.0
2005-06-28 03:29:00,6.11839,6.11839,6.11684,6.11684,15000000.0
2005-06-28 03:30:00,6.11727,6.11753,6.11694,6.11716,10000000.0
2005-06-28 03:31:00,6.11703,6.11774,6.11644,6.11747,13000000.0
2005-06-28 03:32:00,6.11599,6.11746,6.11599,6.11739,16000000.0
2005-06-28 03:33:00,6.11746,6.11786,6.11688,6.11716,13000000.0
2005-06-28 03:34:00,6.1165,6.11717,6.11628,6.11701,16000000.0
2005-06-28 03:35:00,6.11727,6.11743,6.11669,6.11726,10000000.0
2005-06-28 03:36:00,6.11701,6.11773,6.11661,6.11773,11000000.0
2005-06-28 03:37:00,6.11731,6.11796,6.11661,6.11706,13000000.0
2005-06-28 03:38:00,6.11669,6.1177,6.11666,6.1175,13000000.0
2005-06-28 03:39:00,6.11786,6.11799,6.11658,6.11741,13000000.0
2005-06-28 03:40:00,6.11724,6.11724,6.11597,6.11597,12000000.0
2005-06-28 03:41:00,6.1162,6.11764,6.11607,6.11667,16000000.0
2005-06-28 03:42:00,6.11624,6.11714,6.11597,6.11665,21000000.0
2005-06-28 03:43:00,6.11653,6.11697,6.11588,6.11697,18000000.0
2005-06-28 03:44:00,6.11701,6.11701,6.1154,6.1163,15000000.0
2005-06-28 03:45:00,6.1175,6.11775,6.1175,6.11775,9000000.0
2005-06-28 03:46:00,6.11757,6.11757,6.11626,6.11731,8000000.0
2005-06-28 03:47:00,6.11698,6.11701,6.11586,6.11596,11000000.0
2005-06-28 03:48:00,6.11517,6.11674,6.11496,6.11674,9000000.0
2005-06-28 03:49:00,6.11729,6.11729,6.1164,6.11701,16000000.0
2005-06-28 03:50:00,6.11679,6.11715,6.11624,6.11711,19000000.0
2005-06-28 03:51:00,6.11688,6.11688,6.11573,6.11623,9000000.0
2005-06-28 03:52:00,6.11632,6.11702,6.11548,6.11702,19000000.0
2005-06-28 03:53:00,6.11738,6.11738,6.11604,6.11681,10000000.0
2005-06-28 03:54:00,6.11675,6.11683,6.11542,6.1155,17000000.0
2005-06-28 03:55:00,6.11574,6.11662,6.11574,6.11623,16000000.0
2005-06-28 03:56:00,6.11571,6.11661,6.11476,6.11476,7000000.0
2005-06-28 03:57:00,6.11496,6.11593,6.11446,6.11525,11000000.0
2005-06-28 03:58:00,6.11433,6.11558,6.11433,6.115,12000000.0
2005-06-28 03:59:00,6.11488,6.11563,6.11475,6.11516,17000000.0
2005-06-28 04:00:00,6.11478,6.11597,6.11468,6.11566,12000000.0
2005-06-28 04:01:00,6.11549,6.11611,6.11466,6.11477,16000000.0
2005-06-28 04:02:00,6.11532,6.11605,6.11532,6.1159,14000000.0
2005-06-28 04:03:00,6.11494,6.11598,6.11491,6.11598,12000000.0
2005-06-28 04:04:00,6.1156,6.11569,6.11438,6.11438,16000000.0
2005-06-28 04:05:00,6.11531,6.1155,6.11416,6.11481,13000000.0
2005-06-28 04:06:00,6.11404,6.11487,6.11349,6.11425,16000000.0
2005-06-28 04:07:00,6.11432,6.11532,6.11374,6.11392,13000000.0
2005-06-28 04:08:00,6.11354,6.1144,6.11286,6.11286,14000000.0
2005-06-28 04:09:00,6.11403,6.11455,6.11319,6.11455,10000000.0
2005-06-28 04:10:00,6.11468,6.11506,6.11383,6.11506,12000000.0
2005-06-28 04:11:00,6.11525,6.11525,6.11352,6.11352,14000000.0
2005-06-28 04:12:00,6.1136,6.1145,6.11306,6.1145,19000000.0
2005-06-28 04:13:00,6.1145,6.1145,6.11326,6.11418,20000000.0
2005-06-28 04:14:00,6.11452,6.11452,6.11322,6.11401,12000000.0
2005-06-28 04:15:00,6.11385,6.11475,6.11356,6.11475,8000000.0
2005-06-28 04:16:00,6.11451,6.11518,6.11361,6.11438,13000000.0
2005-06-28 04:17:00,6.1145,6.11499,6.11367,6.11479,15000000.0
2005-06-28 04:18:00,6.115,6.11511,6.11422,6.11437,9000000.0
2005-06-28 04:19:00,6.11449,6.11489,6.11349,6.11457,12000000.0
2005-06-28 04:20:00,6.11439,6.11455,6.11411,6.11411,9000000.0
2005-06-28 04:21:00,6.11429,6.11488,6.11374,6.11425,17000000.0
2005-06-28 04:22:00,6.11472,6.11536,6.11348,6.11443,14000000.0
2005-06-28 04:23:00,6.11466,6.11486,6.1142,6.11486,10000000.0
2005-06-28 04:24:00,6.11477,6.11477,6.11354,6.11468,12000000.0
2005-06-28 04:25:00,6.11538,6.11538,6.11472,6.11502,10000000.0
2005-06-28 04:26:00,6.1147,6.11535,6.11428,6.11465,7000000.0
2005-06-28 04:27:00,6.11542,6.11606,6.1151,6.11529,15000000.0
2005-06-28 04:28:00,6.11551,6.117,6.11551,6.11668,7000000.0
2005-06-28 04:29:00,6.11649,6.11675,6.11493,6.11675,14000000.0
2005-06-28 04:30:00,6.11814,6.11814,6.11665,6.1172,11000000.0
2005-06-28 04:31:00,6.11648,6.11689,6.11607,6.11607,15000000.0
2005-06-28 04:32:00,6.11729,6.11801,6.11673,6.11682,17000000.0
2005-06-28 04:33:00,6.11678,6.11789,6.11678,6.11731,14000000.0
2005-06-28 04:34:00,6.11769,6.1183,6.11768,6.1183,9000000.0
2005-06-28 04:35:00,6.11789,6.11789,6.11638,6.11638,12000000.0
2005-06-28 04:36:00,6.11644,6.11717,6.1157,6.11717,12000000.0
2005-06-28 04:37:00,6.11747,6.11747,6.11658,6.1174,12000000.0
2005-06-28 04:38:00,6.11731,6.11738,6.11668,6.11723,11000000.0
2005-06-28 04:39:00,6.11741,6.11741,6.11597,6.11722,17000000.0
2005-06-28 04:40:00,6.11705,6.11784,6.11656,6.11678,9000000.0
2005-06-28 04:41:00,6.11743,6.11792,6.116,6.116,10000000.0
2005-06-28 04:42:00,6.11706,6.1175,6.11671,6.11671,8000000.0
2005-06-28 04:43:00,6.1166,6.11755,6.11643,6.11755,18000000.0
2005-06-28 04:44:00,6.11721,6.11855,6.11689,6.11855,9000000.0
2005-06-28 04:45:00,6.11834,6.11834,6.11715,6.11736,9000000.0
2005-06-28 04:46:00,6.11741,6.11781,6.11675,6.11737,16000000.0
2005-06-28 04:47:00,6.11734,6.11825,6.11697,6.11803,12000000.0
2005-06-28 04:48:00,6.11843,6.11873,6.11769,6.1177,10000000.0
2005-06-28 04:49:00,6.11687,6.11813,6.11687,6.11813,16000000.0
2005-06-28 04:50:00,6.1184,6.1185,6.11741,6.1175,16000000.0
2005-06-28 04:51:00,6.11799,6.1186,6.11695,6.11695,20000000.0
2005-06-28 04:52:00,6.11716,6.11829,6.11716,6.11801,13000000.0
2005-06-28 04:53:00,6.11817,6.11851,6.1177,6.1177,11000000.0
2005-06-28 04:54:00,6.11763,6.11847,6.11722,6.11798,11000000.0
2005-06-28 04:55:00,6.11697,6.11855,6.11697,6.11828,12000000.0
2005-06-28 04:56:00,6.11818,6.11868,6.11727,6.11781,16000000.0
2005-06-28 04:57:00,6.1178,6.11822,6.11774,6.11775,7000000.0
2005-06-28 04:58:00,6.11792,6.11802,6.11697,6.11802,13000000.0
2005-06-28 04:59:00,6.11814,6.11814,6.11749,6.11796,17000000.0
2005-06-28 05:00:00,6.11825,6.11834,6.11685,6.11685,10000000.0
2005-06-28 05:01:00,6.11696,6.11793,6.11677,6.11677,13000000.0
2005-06-28 05:02:00,6.11642,6.11805,6.11642,6.11741,18000000.0
2005-06-28 05:03:00,6.11788,6.11847,6.11773,6.11839,9000000.0
2005-06-28 05:04:00,6.11865,6.11874,6.11783,6.11859,12000000.0
2005-06-28 05:05:00,6.11869,6.11869,6.11847,6.11847,10000000.0
2005-06-28 05:06:00,6.11748,6.11825,6.11725,6.11731,20000000.0
2005-06-28 05:07:00,6.11739,6.11847,6.11713,6.11847,10000000.0
2005-06-28 05:08:00,6.11794,6.118,6.11604,6.11604,17000000.0
2005-06-28 05:09:00,6.11733,6.11812,6.11663,6.11812,15000000.0
2005-06-28 05:10:00,6.11781,6.11781,6.11621,6.11689,10000000.0
2005-06-28 05:11:00,6.11711,6.11769,6.11628,6.11716,16000000.0
2005-06-28 05:12:00,6.11714,6.11724,6.11486,6.11486,7000000.0
2005-06-28 05:13:00,6.1156,6.11632,6.11447,6.11507,12000000.0
2005-06-28 05:14:00,6.11453,6.11627,6.11453,6.11627,14000000.0
2005-06-28 05:15:00,6.1164,6.1164,6.1151,6.11616,16000000.0
2005-06-28 05:16:00,6.11526,6.11658,6.11498,6.11593,15000000.0
2005-06-28 05:17:00,6.11553,6.11689,6.1155,6.11689,10000000.0
2005-06-28 05:18:00,6.1166,6.11794,6.11572,6.11794,13000000.0
2005-06-28 05:19:00,6.11762,6.11838,6.11717,6.11814,13000000.0
2005-06-28 05:20:00,6.11815,6.11899,6.11745,6.11876,20000000.0
2005-06-28 05:21:00,6.11802,6.11826,6.11699,6.11826,9000000.0
2005-06-28 05:22:00,6.11827,6.11827,6.11698,6.11764,17000000.0
2005-06-28 05:23:00,6.11814,6.11843,6.11679,6.11763,14000000.0
2005-06-28 05:24:00,6.11755,6.11853,6.11702,6.11702,19000000.0
2005-06-28 05:25:00,6.11761,6.11906,6.11761,6.11832,13000000.0
2005-06-28 05:26:00,6.1181,6.11909,6.11703,6.11798,13000000.0
2005-06-28 05:27:00,6.11837,6.11983,6.11802,6.1181,13000000.0
2005-06-28 05:28:00,6.11822,6.1205,6.11822,6.1205,10000000.0
2005-06-28 05:29:00,6.1203,6.12107,6.1194,6.12017,17000000.0
2005-06-28 05:30:00,6.12143,6.12147,6.11928,6.11928,21000000.0
2005-06-28 05:31:00,6.11928,6.12071,6.11921,6.11998,13000000.0
2005-06-28 05:32:00,6.11942,6.11984,6.11786,6.11848,16000000.0
2005-06-28 05:33:00,6.11908,6.12001,6.11868,6.12001,13000000.0
2005-06-28 05:34:00,6.12046,6.12046,6.11904,6.12018,13000000.0
2005-06-28 05:35:00,6.12001,6.12085,6.11922,6.12007,14000000.0
2005-06-28 05:36:00,6.12075,6.12088,6.11924,6.12054,18000000.0
2005-06-28 05:37:00,6.12054,6.121,6.11959,6.12018,12000000.0
2005-06-28 05:38:00,6.12093,6.12169,6.12075,6.12146,13000000.0
2005-06-28 05:39:00,6.12137,6.12258,6.12044,6.12255,21000000.0
2005-06-28 05:40:00,6.12256,6.12285,6.12104,6.12253,14000000.0
2005-06-28 05:41:00,6.12182,6.12245,6.12125,6.1221,13000000.0
2005-06-28 05:42:00,6.1219,6.12203,6.12103,6.12203,8000000.0
2005-06-28 05:43:00,6.1224,6.1224,6.12118,6.12153,13000000.0
2005-06-28 05:44:00,6.12125,6.12226,6.12069,6.12103,13000000.0
2005-06-28 05:45:00,6.12135,6.12215,6.12088,6.12197,24000000.0
2005-06-28 05:46:00,6.12222,6.12255,6.12103,6.12255,14000000.0
2005-06-28 05:47:00,6.12265,6.12265,6.12083,6.12083,11000000.0
2005-06-28 05:48:00,6.12119,6.12224,6.1207,6.12136,18000000.0
2005-06-28 05:49:00,6.12147,6.12234,6.12129,6.12231,10000000.0
2005-06-28 05:50:00,6.12193,6.12193,6.12011,6.12184,10000000.0
2005-06-28 05:51:00,6.12185,6.1219,6.12041,6.1206,11000000.0
2005-06-28 05:52:00,6.12122,6.12228,6.12086,6.12086,19000000.0
2005-06-28 05:53:00,6.12042,6.12167,6.12042,6.12167,15000000.0
2005-06-28 05:54:00,6.12153,6.12197,6.12117,6.12166,7000000.0
2005-06-28 05:55:00,6.12183,6.1223,6.12119,6.12122,12000000.0
2005-06-28 05:56:00,6.12096,6.12186,6.12055,6.12139,16000000.0
2005-06-28 05:57:00,6.12203,6.1222,6.12013,6.12139,11000000.0
2005-06-28 05:58:00,6.12039,6.12145,6.12039,6.12077,22000000.0
2005-06-28 05:59:00,6.12019,6.12055,6.11874,6.11874,9000000.0
2005-06-28 06:00:00,6.11933,6.12106,6.11919,6.12003,17000000.0
2005-06-28 06:01:00,6.11971,6.12164,6.11971,6.12012,18000000.0
2005-06-28 06:02:00,6.12107,6.12137,6.12013,6.1213,18000000.0
2005-06-28 06:03:00,6.12137,6.12153,6.12057,6.12086,16000000.0
2005-06-28 06:04:00,6.12086,6.12208,6.12086,6.12191,8000000.0
2005-06-28 06:05:00,6.12189,6.12229,6.12135,6.12164,10000000.0
2005-06-28 06:06:00,6.12136,6.12332,6.12136,6.12269,27000000.0
2005-06-28 06:07:00,6.12217,6.12224,6.12143,6.12214,17000000.0
2005-06-28 06:08:00,6.12187,6.12248,6.12114,6.12216,14000000.0
2005-06-28 06:09:00,6.12129,6.12282,6.12129,6.1223,13000000.0
2005-06-28 06:10:00,6.1217,6.12199,6.12049,6.12144,14000000.0
2005-06-28 06:11:00,6.12159,6.12215,6.12073,6.12075,16000000.0
2005-06-28 06:12:00,6.12188,6.12188,6.12068,6.12168,17000000.0
2005-06-28 06:13:00,6.1212,6.1222,6.12068,6.12136,14000000.0
2005-06-28 06:14:00,6.1218,6.12264,6.12163,6.12257,12000000.0
2005-06-28 06:15:00,6.12275,6.12287,6.12188,6.12279,13000000.0
2005-06-28 06:16:00,6.12279,6.12323,6.12279,6.12323,14000000.0
2005-06-28 06:17:00,6.12313,6.12328,6.12306,6.12306,11000000.0
2005-06-28 06:18:00,6.12319,6.12319,6.12155,6.12254,12000000.0
2005-06-28 06:19:00,6.12264,6.12277,6.12173,6.12237,19000000.0
2005-06-28 06:20:00,6.12255,6.12255,6.12144,6.12144,11000000.0
2005-06-28 06:21:00,6.12065,6.12177,6.12038,6.12079,9000000.0
2005-06-28 06:22:00,6.12085,6.12276,6.12077,6.12142,22000000.0
2005-06-28 06:23:00,6.12148,6.12264,6.12088,6.12243,18000000.0
2005-06-28 06:24:00,6.12225,6.1223,6.12089,6.1213,8000000.0
2005-06-28 06:25:00,6.1215,6.12179,6.12058,6.12122,9000000.0
2005-06-28 06:26:00,6.12162,6.12201,6.12045,6.12045,13000000.0
2005-06-28 06:27:00,6.12029,6.12154,6.12029,6.12052,15000000.0
2005-06-28 06:28:00,6.12042,6.12169,6.1201,6.12013,18000000.0
2005-06-28 06:29:00,6.11983,6.12103,6.11967,6.11967,16000000.0
2005-06-28 06:30:00,6.12011,6.12102,6.11978,6.11978,10000000.0
2005-06-28 06:31:00,6.11957,6.12077,6.11935,6.11935,13000000.0
2005-06-28 06:32:00,6.11957,6.12095,6.11957,6.11964,10000000.0
2005-06-28 06:33:00,6.12012,6.12133,6.12012,6.12133,10000000.0
2005-06-28 06:34:00,6.12118,6.12126,6.12025,6.12059,15000000.0
2005-06-28 06:35:00,6.12112,6.12112,6.1187,6.11873,13000000.0
2005-06-28 06:36:00,6.11764,6.11943,6.11764,6.11818,23000000.0
2005-06-28 06:37:00,6.11861,6.11938,6.1185,6.11924,11000000.0
2005-06-28 06:38:00,6.11869,6.11877,6.11727,6.11783,17000000.0
2005-06-28 06:39:00,6.11792,6.119,6.11758,6.11859,8000000.0
2005-06-28 06:40:00,6.11859,6.11876,6.11734,6.11734,15000000.0
2005-06-28 06:41:00,6.11721,6.11883,6.11721,6.11755,15000000.0
2005-06-28 06:42:00,6.11831,6.11943,6.11809,6.11871,16000000.0
2005-06-28 06:43:00,6.11851,6.1192,6.11763,6.11888,12000000.0
2005-06-28 06:44:00,6.1189,6.11965,6.11828,6.11908,13000000.0
2005-06-28 06:45:00,6.11793,6.1193,6.1177,6.119,14000000.0
2005-06-28 06:46:00,6.1188,6.1196,6.11793,6.11885,12000000.0
2005-06-28 06:47:00,6.11854,6.11913,6.11782,6.11878,11000000.0
2005-06-28 06:48:00,6.1175,6.1188,6.1175,6.11795,15000000.0
2005-06-28 06:49:00,6.1187,6.11906,6.11728,6.11906,17000000.0
2005-06-28 06:50:00,6.11886,6.11978,6.11805,6.11894,13000000.0
2005-06-28 06:51:00,6.11891,6.11906,6.1176,6.11785,8000000.0
2005-06-28 06:52:00,6.11933,6.1201,6.11898,6.11973,14000000.0
2005-06-28 06:53:00,6.11991,6.12069,6.11916,6.12069,13000000.0
2005-06-28 06:54:00,6.12042,6.12062,6.11992,6.12016,8000000.0
2005-06-28 06:55:00,6.12026,6.12053,6.1198,6.12012,10000000.0
2005-06-28 06:56:00,6.12047,6.12144,6.12034,6.12125,11000000.0
2005-06-28 06:57:00,6.12038,6.12147,6.11961,6.12062,17000000.0
2005-06-28 06:58:00,6.12063,6.12097,6.11976,6.11988,12000000.0
2005-06-28 06:59:00,6.11978,6.12112,6.11978,6.12112,14000000.0
2005-06-28 07:00:00,6.12087,6.12087,6.11975,6.12055,11000000.0
2005-06-28 07:01:00,6.12002,6.12061,6.11938,6.11938,10000000.0
2005-06-28 07:02:00,6.11975,6.12085,6.11971,6.12021,14000000.0
2005-06-28 07:03:00,6.11972,6.12046,6.1196,6.12046,7000000.0
2005-06-28 07:04:00,6.12057,6.12071,6.11903,6.11923,16000000.0
2005-06-28 07:05:00,6.1187,6.12038,6.1187,6.12006,15000000.0
2005-06-28 07:06:00,6.12095,6.12148,6.12035,6.12035,16000000.0
2005-06-28 07:07:00,6.12164,6.12197,6.12104,6.12197,12000000.0
2005-06-28 07:08:00,6.12222,6.12222,6.12193,6.12208,8000000.0
2005-06-28 07:09:00,6.12172,6.12172,6.11999,6.11999,8000000.0
2005-06-28 07:10:00,6.11991,6.12186,6.11991,6.12072,16000000.0
2005-06-28 07:11:00,6.12061,6.12149,6.12044,6.12064,17000000.0
2005-06-28 07:12:00,6.11983,6.12087,6.11977,6.12001,20000000.0
2005-06-28 07:13:00,6.1199,6.1199,6.11763,6.11843,18000000.0
2005-06-28 07:14:00,6.11886,6.11943,6.11839,6.11877,11000000.0
2005-06-28 07:15:00,6.11875,6.11936,6.11813,6.11889,18000000.0
2005-06-28 07:16:00,6.11807,6.1189,6.11736,6.11861,18000000.0
2005-06-28 07:17:00,6.1179,6.11849,6.11735,6.11789,12000000.0
2005-06-28 07:18:00,6.11721,6.11721,6.11593,6.11646,18000000.0
2005-06-28 07:19:00,6.11673,6.11673,6.11478,6.11559,14000000.0
2005-06-28 07:20:00,6.11673,6.11687,6.11519,6.11572,18000000.0
2005-06-28 07:21:00,6.11687,6.11784,6.11612,6.11769,13000000.0
2005-06-28 07:22:00,6.11662,6.11704,6.11542,6.11592,14000000.0
2005-06-28 07:23:00,6.11669,6.11669,6.1152,6.1152,15000000.0
2005-06-28 07:24:00,6.11488,6.11693,6.11488,6.11608,16000000.0
2005-06-28 07:25:00,6.1163,6.11703,6.11599,6.11693,15000000.0
2005-06-28 07:26:00,6.11733,6.11793,6.11573,6.11793,13000000.0
2005-06-28 07:27:00,6.1178,6.11786,6.11649,6.11767,12000000.0
2005-06-28 07:28:00,6.11624,6.11655,6.11485,6.11567,22000000.0
2005-06-28 07:29:00,6.11544,6.11674,6.11515,6.11562,16000000.0
2005-06-28 07:30:00,6.11582,6.117,6.11544,6.11688,14000000.0
2005-06-28 07:31:00,6.1161,6.11634,6.11477,6.11477,13000000.0
2005-06-28 07:32:00,6.11634,6.11653,6.11486,6.11486,9000000.0
2005-06-28 07:33:00,6.11489,6.11612,6.11489,6.1159,7000000.0
2005-06-28 07:34:00,6.11578,6.11645,6.1145,6.11596,18000000.0
2005-06-28 07:35:00,6.11576,6.11653,6.11535,6.11607,9000000.0
2005-06-28 07:36:00,6.11623,6.11733,6.11619,6.11669,13000000.0
2005-06-28 07:37:00,6.11604,6.11632,6.11531,6.11531,11000000.0
2005-06-28 07:38:00,6.11509,6.11702,6.11509,6.11623,11000000.0
2005-06-28 07:39:00,6.11646,6.11693,6.11539,6.11597,19000000.0
2005-06-28 07:40:00,6.11658,6.11658,6.11519,6.11618,11000000.0
2005-06-28 07:41:00,6.11662,6.1179,6.11627,6.11777,7000000.0
2005-06-28 07:42:00,6.1176,6.11913,6.1176,6.11895,13000000.0
2005-06-28 07:43:00,6.11861,6.11919,6.11796,6.11843,14000000.0
2005-06-28 07:44:00,6.11819,6.11819,6.11724,6.11801,10000000.0
2005-06-28 07:45:00,6.118,6.11847,6.1174,6.11755,8000000.0
2005-06-28 07:46:00,6.11722,6.1185,6.11666,6.11768,13000000.0
2005-06-28 07:47:00,6.117,6.11768,6.1167,6.11692,15000000.0
2005-06-28 07:48:00,6.11707,6.11716,6.11603,6.11687,13000000.0
2005-06-28 07:49:00,6.11729,6.11788,6.1167,6.11788,10000000.0
2005-06-28 07:50:00,6.11812,6.11873,6.11727,6.11769,17000000.0
2005-06-28 07:51:00,6.11761,6.11891,6.1168,6.11797,16000000.0
2005-06-28 07:52:00,6.11827,6.12074,6.11827,6.12065,13000000.0
2005-06-28 07:53:00,6.12103,6.12103,6.12004,6.12026,10000000.0
2005-06-28 07:54:00,6.12053,6.12144,6.11994,6.12017,11000000.0
2005-06-28 07:55:00,6.12034,6.12213,6.12034,6.12182,12000000.0
2005-06-28 07:56:00,6.12144,6.12392,6.12144,6.12293,13000000.0
2005-06-28 07:57:00,6.12291,6.12384,6.12251,6.12322,8000000.0
2005-06-28 07:58:00,6.12373,6.12428,6.12184,6.12184,14000000.0
2005-06-28 07:59:00,6.12208,6.12395,6.12208,6.12293,15000000.0
2005-06-28 08:00:00,6.12242,6.1232,6.122,6.12245,10000000.0
2005-06-28 08:01:00,6.12147,6.12271,6.12075,6.12148,13000000.0
2005-06-28 08:02:00,6.12129,6.12162,6.11961,6.11975,14000000.0
2005-06-28 08:03:00,6.12103,6.12237,6.1206,6.12208,12000000.0
2005-06-28 08:04:00,6.12421,6.12421,6.12263,6.12334,16000000.0
2005-06-28 08:05:00,6.12372,6.1249,6.12372,6.12415,14000000.0
2005-06-28 08:06:00,6.12395,6.12496,6.12363,6.12489,19000000.0
2005-06-28 08:07:00,6.12409,6.12465,6.12294,6.12438,19000000.0
2005-06-28 08:08:00,6.12343,6.12392,6.12234,6.12392,11000000.0
2005-06-28 08:09:00,6.12345,6.12581,6.12343,6.12581,10000000.0
2005-06-28 08:10:00,6.12535,6.12636,6.1243,6.12596,16000000.0
2005-06-28 08:11:00,6.12516,6.12812,6.12483,6.12812,9000000.0
2005-06-28 08:12:00,6.12809,6.12861,6.12727,6.12738,10000000.0
2005-06-28 08:13:00,6.12815,6.12921,6.12753,6.12921,11000000.0
2005-06-28 08:14:00,6.12794,6.12877,6.12744,6.12877,12000000.0
2005-06-28 08:15:00,6.12937,6.1319,6.12921,6.13168,15000000.0
2005-06-28 08:16:00,6.1316,6.13201,6.13082,6.1309,14000000.0
2005-06-28 08:17:00,6.13089,6.13235,6.13061,6.13061,10000000.0
2005-06-28 08:18:00,6.13088,6.13184,6.13088,6.13178,9000000.0
2005-06-28 08:19:00,6.13213,6.1325,6.13117,6.13165,11000000.0
2005-06-28 08:20:00,6.13203,6.13312,6.13141,6.13141,11000000.0
2005-06-28 08:21:00,6.13297,6.13377,6.13276,6.13288,20000000.0
2005-06-28 08:22:00,6.13273,6.13315,6.13149,6.13149,8000000.0
2005-06-28 08:23:00,6.13193,6.1337,6.13191,6.13191,12000000.0
2005-06-28 08:24:00,6.13125,6.13201,6.13064,6.13183,13000000.0
2005-06-28 08:25:00,6.132,6.13243,6.1301,6.13052,12000000.0
2005-06-28 08:26:00,6.13086,6.13182,6.12981,6.1307,13000000.0
2005-06-28 08:27:00,6.13082,6.13151,6.13036,6.13052,11000000.0
2005-06-28 08:28:00,6.13001,6.13064,6.12933,6.13003,8000000.0
2005-06-28 08:29:00,6.13076,6.13158,6.13026,6.13069,12000000.0
2005-06-28 08:30:00,6.13148,6.13177,6.13037,6.13174,11000000.0
2005-06-28 08:31:00,6.13195,6.13195,6.12956,6.13124,10000000.0
2005-06-28 08:32:00,6.13225,6.13433,6.13145,6.13234,13000000.0
2005-06-28 08:33:00,6.13368,6.13388,6.13263,6.13288,11000000.0
2005-06-28 08:34:00,6.13301,6.13394,6.13121,6.13325,17000000.0
2005-06-28 08:35:00,6.13372,6.13382,6.13266,6.13382,11000000.0
2005-06-28 08:36:00,6.13417,6.13419,6.13289,6.1333,10000000.0
2005-06-28 08:37:00,6.13321,6.13377,6.13288,6.13377,9000000.0
2005-06-28 08:38:00,6.13351,6.13351,6.1314,6.13256,18000000.0
2005-06-28 08:39:00,6.13217,6.133,6.13203,6.13251,8000000.0
2005-06-28 08:40:00,6.13291,6.13291,6.13141,6.13254,7000000.0
2005-06-28 08:41:00,6.13237,6.13277,6.1311,6.13111,16000000.0
2005-06-28 08:42:00,6.1314,6.13314,6.13125,6.13314,14000000.0
2005-06-28 08:43:00,6.13321,6.13414,6.13276,6.13402,12000000.0
2005-06-28 08:44:00,6.13347,6.13407,6.13266,6.13266,9000000.0
2005-06-28 08:45:00,6.13302,6.1348,6.13302,6.13416,18000000.0
2005-06-28 08:46:00,6.1339,6.13396,6.13287,6.13388,14000000.0
2005-06-28 08:47:00,6.13363,6.13478,6.13306,6.13306,18000000.0
2005-06-28 08:48:00,6.13423,6.13547,6.13325,6.13547,12000000.0
2005-06-28 08:49:00,6.13565,6.13668,6.13434,6.13668,14000000.0
2005-06-28 08:50:00,6.13748,6.13748,6.13539,6.1373,16000000.0
2005-06-28 08:51:00,6.13785,6.13861,6.13625,6.13648,21000000.0
2005-06-28 08:52:00,6.13753,6.13811,6.13672,6.1381,20000000.0
2005-06-28 08:53:00,6.13826,6.13833,6.13681,6.13721,7000000.0
2005-06-28 08:54:00,6.13679,6.13764,6.13583,6.13583,17000000.0
2005-06-28 08:55:00,6.13546,6.13669,6.13543,6.13592,12000000.0
2005-06-28 08:56:00,6.1368,6.1368,6.13477,6.1366,17000000.0
2005-06-28 08:57:00,6.13563,6.13563,6.13369,6.13455,16000000.0
2005-06-28 08:58:00,6.13417,6.13417,6.13278,6.13391,12000000.0
2005-06-28 08:59:00,6.13332,6.13536,6.13332,6.13536,13000000.0
2005-06-28 09:00:00,6.13512,6.1363,6.13455,6.1363,17000000.0
2005-06-28 09:01:00,6.13538,6.13587,6.13443,6.13497,13000000.0
2005-06-28 09:02:00,6.13623,6.13642,6.13559,6.13589,8000000.0
2005-06-28 09:03:00,6.13593,6.13662,6.13542,6.13662,16000000.0
2005-06-28 09:04:00,6.13568,6.13705,6.13541,6.13628,8000000.0
2005-06-28 09:05:00,6.13639,6.13737,6.13532,6.13532,11000000.0
2005-06-28 09:06:00,6.13492,6.13707,6.13492,6.13493,10000000.0
2005-06-28 09:07:00,6.13508,6.13607,6.13508,6.13596,10000000.0
2005-06-28 09:08:00,6.13584,6.13721,6.13555,6.13699,19000000.0
2005-06-28 09:09:00,6.13709,6.13838,6.13639,6.13699,16000000.0
2005-06-28 09:10:00,6.13667,6.13856,6.13667,6.13769,8000000.0
2005-06-28 09:11:00,6.13809,6.13943,6.13769,6.13887,11000000.0
2005-06-28 09:12:00,6.13931,6.13931,6.1382,6.13904,16000000.0
2005-06-28 09:13:00,6.13946,6.14009,6.13902,6.13972,15000000.0
2005-06-28 09:14:00,6.14004,6.14042,6.13882,6.13926,17000000.0
2005-06-28 09:15:00,6.13946,6.13951,6.13712,6.13712,12000000.0
2005-06-28 09:16:00,6.13761,6.1392,6.13761,6.13896,14000000.0
2005-06-28 09:17:00,6.13889,6.14027,6.1378,6.14022,14000000.0
2005-06-28 09:18:00,6.14045,6.14065,6.13872,6.13934,18000000.0
2005-06-28 09:19:00,6.13902,6.14202,6.13902,6.13911,14000000.0
2005-06-28 09:20:00,6.14022,6.14038,6.13872,6.13972,18000000.0
2005-06-28 09:21:00,6.14079,6.14079,6.13838,6.13838,17000000.0
2005-06-28 09:22:00,6.1395,6.13986,6.13788,6.13813,13000000.0
2005-06-28 09:23:00,6.13864,6.13959,6.13767,6.13767,12000000.0
2005-06-28 09:24:00,6.138,6.13953,6.138,6.13953,14000000.0
2005-06-28 09:25:00,6.13988,6.14004,6.13904,6.14004,9000000.0
2005-06-28 09:26:00,6.13951,6.14123,6.13861,6.14123,13000000.0
2005-06-28 09:27:00,6.14129,6.14129,6.13952,6.14079,13000000.0
2005-06-28 09:28:00,6.14156,6.14356,6.13969,6.14256,19000000.0
2005-06-28 09:29:00,6.14309,6.14315,6.14201,6.14292,14000000.0
2005-06-28 09:30:00,6.14245,6.14444,6.14168,6.14444,15000000.0
2005-06-28 09:31:00,6.14421,6.14487,6.14388,6.14418,11000000.0
2005-06-28 09:32:00,6.14384,6.14442,6.14317,6.14397,16000000.0
2005-06-28 09:33:00,6.14508,6.14508,6.14343,6.14405,9000000.0
2005-06-28 09:34:00,6.14447,6.14486,6.14276,6.14445,18000000.0
2005-06-28 09:35:00,6.14434,6.14434,6.14279,6.14317,14000000.0
2005-06-28 09:36:00,6.14311,6.14311,6.14099,6.14099,16000000.0
2005-06-28 09:37:00,6.14176,6.14177,6.14023,6.14149,20000000.0
2005-06-28 09:38:00,6.14161,6.14262,6.14093,6.14262,19000000.0
2005-06-28 09:39:00,6.14264,6.14297,6.14128,6.14255,16000000.0
2005-06-28 09:40:00,6.14206,6.14337,6.14144,6.14144,12000000.0
2005-06-28 09:41:00,6.14247,6.14359,6.14217,6.14278,18000000.0
2005-06-28 09:42:00,6.1431,6.14444,6.14223,6.14327,16000000.0
2005-06-28 09:43:00,6.14217,6.14312,6.1415,6.14312,15000000.0
2005-06-28 09:44:00,6.14338,6.1434,6.14167,6.14288,13000000.0
2005-06-28 09:45:00,6.14299,6.14443,6.14187,6.14232,13000000.0
2005-06-28 09:46:00,6.1424,6.1435,6.14127,6.14305,17000000.0
2005-06-28 09:47:00,6.14259,6.14311,6.14168,6.14176,13000000.0
2005-06-28 09:48:00,6.14232,6.14335,6.14206,6.14335,16000000.0
2005-06-28 09:49:00,6.14283,6.14283,6.14111,6.14229,17000000.0
2005-06-28 09:50:00,6.14146,6.14225,6.14108,6.14223,12000000.0
2005-06-28 09:51:00,6.14262,6.14262,6.14097,6.14097,16000000.0
2005-06-28 09:52:00,6.14102,6.14246,6.14099,6.141,16000000.0
2005-06-28 09:53:00,6.14094,6.14237,6.14094,6.14237,15000000.0
2005-06-28 09:54:00,6.14282,6.14282,6.14081,6.14168,15000000.0
2005-06-28 09:55:00,6.14259,6.14259,6.14082,6.14203,15000000.0
2005-06-28 09:56:00,6.14214,6.14292,6.14105,6.14203,17000000.0
2005-06-28 09:57:00,6.14202,6.14241,6.14075,6.14174,12000000.0
2005-06-28 09:58:00,6.14209,6.14242,6.14098,6.14177,14000000.0
2005-06-28 09:59:00,6.14181,6.14254,6.14079,6.14129,10000000.0
2005-06-28 10:00:00,6.14173,6.14193,6.14078,6.14171,11000000.0
2005-06-28 10:01:00,6.14232,6.14239,6.14068,6.14193,24000000.0
2005-06-28 10:02:00,6.14093,6.14252,6.14066,6.14252,14000000.0
2005-06-28 10:03:00,6.14262,6.14262,6.14037,6.14088,16000000.0
2005-06-28 10:04:00,6.14091,6.14177,6.13978,6.13978,10000000.0
2005-06-28 10:05:00,6.13998,6.14171,6.13998,6.14068,10000000.0
2005-06-28 10:06:00,6.14131,6.14138,6.14033,6.1408,9000000.0
2005-06-28 10:07:00,6.14083,6.14083,6.13923,6.14057,11000000.0
2005-06-28 10:08:00,6.14096,6.14171,6.14037,6.14057,9000000.0
2005-06-28 10:09:00,6.14107,6.14205,6.14027,6.14205,11000000.0
2005-06-28 10:10:00,6.14247,6.14268,6.14213,6.14248,15000000.0
2005-06-28 10:11:00,6.14232,6.14255,6.14149,6.14194,16000000.0
2005-06-28 10:12:00,6.14139,6.14395,6.1412,6.14395,19000000.0
2005-06-28 10:13:00,6.14282,6.14293,6.14205,6.14293,9000000.0
2005-06-28 10:14:00,6.14358,6.14358,6.14218,6.14264,11000000.0
2005-06-28 10:15:00,6.14267,6.14297,6.14162,6.14259,8000000.0
2005-06-28 10:16:00,6.14236,6.14313,6.14201,6.14243,17000000.0
2005-06-28 10:17:00,6.143,6.14317,6.14133,6.14195,16000000.0
2005-06-28 10:18:00,6.14138,6.1416,6.14042,6.1411,16000000.0
2005-06-28 10:19:00,6.14086,6.14181,6.13973,6.14037,17000000.0
2005-06-28 10:20:00,6.13908,6.14128,6.13857,6.13979,16000000.0
2005-06-28 10:21:00,6.13742,6.13909,6.13742,6.13832,7000000.0
2005-06-28 10:22:00,6.13772,6.13845,6.13697,6.13754,10000000.0
2005-06-28 10:23:00,6.13823,6.1392,6.13796,6.13815,14000000.0
2005-06-28 10:24:00,6.13766,6.1388,6.13758,6.13823,13000000.0
2005-06-28 10:25:00,6.13783,6.1391,6.13744,6.13806,12000000.0
2005-06-28 10:26:00,6.13777,6.13857,6.1375,6.13845,11000000.0
2005-06-28 10:27:00,6.13817,6.13841,6.13684,6.13796,13000000.0
2005-06-28 10:28:00,6.13779,6.13845,6.13666,6.13666,13000000.0
2005-06-28 10:29:00,6.13577,6.13805,6.13577,6.13762,11000000.0
2005-06-28 10:30:00,6.13703,6.13964,6.13703,6.13761,9000000.0
2005-06-28 10:31:00,6.13871,6.13932,6.13792,6.13834,16000000.0
2005-06-28 10:32:00,6.13735,6.13844,6.13714,6.13844,9000000.0
2005-06-28 10:33:00,6.13861,6.13928,6.13753,6.13823,12000000.0
2005-06-28 10:34:00,6.13875,6.1397,6.13875,6.13933,11000000.0
2005-06-28 10:35:00,6.13999,6.13999,6.13815,6.13929,17000000.0
2005-06-28 10:36:00,6.13997,6.13997,6.13765,6.13765,10000000.0
2005-06-28 10:37:00,6.13864,6.14083,6.13864,6.14083,15000000.0
2005-06-28 10:38:00,6.14174,6.1418,6.14043,6.14176,17000000.0
2005-06-28 10:39:00,6.14159,6.14269,6.14077,6.14208,13000000.0
2005-06-28 10:40:00,6.14185,6.14192,6.14082,6.14174,10000000.0
2005-06-28 10:41:00,6.14194,6.14212,6.14065,6.14092,15000000.0
2005-06-28 10:42:00,6.14072,6.14297,6.14072,6.14184,12000000.0
2005-06-28 10:43:00,6.143,6.14442,6.14201,6.14307,13000000.0
2005-06-28 10:44:00,6.14425,6.14486,6.14309,6.14463,12000000.0
2005-06-28 10:45:00,6.14433,6.14573,6.14339,6.14369,13000000.0
2005-06-28 10:46:00,6.1436,6.14681,6.1436,6.14567,13000000.0
2005-06-28 10:47:00,6.14726,6.14775,6.14684,6.14775,7000000.0
2005-06-28 10:48:00,6.14654,6.14766,6.14358,6.14766,12000000.0
2005-06-28 10:49:00,6.14835,6.14839,6.14769,6.14833,10000000.0
2005-06-28 10:50:00,6.14919,6.14998,6.14837,6.14882,14000000.0
2005-06-28 10:51:00,6.14856,6.1492,6.14755,6.14755,11000000.0
2005-06-28 10:52:00,6.14646,6.14734,6.14136,6.14734,20000000.0
2005-06-28 10:53:00,6.14784,6.14784,6.14629,6.14629,9000000.0
2005-06-28 10:54:00,6.14605,6.1479,6.14605,6.14661,18000000.0
2005-06-28 10:55:00,6.14587,6.14782,6.14493,6.14782,10000000.0
2005-06-28 10:56:00,6.14704,6.14776,6.14651,6.14775,11000000.0
2005-06-28 10:57:00,6.14755,6.14755,6.14646,6.14678,8000000.0
2005-06-28 10:58:00,6.14707,6.14714,6.14564,6.14678,10000000.0
2005-06-28 10:59:00,6.14641,6.14749,6.14641,6.14723,10000000.0
2005-06-28 11:00:00,6.14756,6.14883,6.14732,6.14882,15000000.0
2005-06-28 11:01:00,6.14809,6.14809,6.14261,6.14627,12000000.0
2005-06-28 11:02:00,6.14815,6.14836,6.14711,6.14711,8000000.0
2005-06-28 11:03:00,6.14711,6.14871,6.14696,6.1487,11000000.0
2005-06-28 11:04:00,6.14784,6.14875,6.14736,6.14799,15000000.0
2005-06-28 11:05:00,6.14906,6.14916,6.14662,6.14806,17000000.0
2005-06-28 11:06:00,6.1482,6.14958,6.14766,6.14872,12000000.0
2005-06-28 11:07:00,6.14968,6.15087,6.14901,6.15087,11000000.0
2005-06-28 11:08:00,6.15083,6.15163,6.14886,6.15163,22000000.0
2005-06-28 11:09:00,6.15194,6.15226,6.15062,6.15134,9000000.0
2005-06-28 11:10:00,6.1526,6.15277,6.15086,6.15105,16000000.0
2005-06-28 11:11:00,6.14976,6.15058,6.14799,6.14923,7000000.0
2005-06-28 11:12:00,6.15005,6.15156,6.14937,6.15038,15000000.0
2005-06-28 11:13:00,6.15115,6.15142,6.14968,6.15117,11000000.0
2005-06-28 11:14:00,6.15045,6.15128,6.14962,6.15128,18000000.0
2005-06-28 11:15:00,6.15093,6.15179,6.15059,6.15086,11000000.0
2005-06-28 11:16:00,6.15027,6.15128,6.1496,6.15121,13000000.0
2005-06-28 11:17:00,6.15127,6.15168,6.15017,6.15141,13000000.0
2005-06-28 11:18:00,6.15192,6.15192,6.15083,6.15145,9000000.0
2005-06-28 11:19:00,6.15151,6.15151,6.14986,6.15095,17000000.0
2005-06-28 11:20:00,6.15133,6.15184,6.14965,6.15167,14000000.0
2005-06-28 11:21:00,6.15182,6.15212,6.15036,6.15036,14000000.0
2005-06-28 11:22:00,6.14833,6.14948,6.14791,6.14933,22000000.0
2005-06-28 11:23:00,6.14974,6.14988,6.14759,6.14759,8000000.0
2005-06-28 11:24:00,6.14654,6.14803,6.14633,6.14736,18000000.0
2005-06-28 11:25:00,6.14887,6.14887,6.14672,6.14787,9000000.0
2005-06-28 11:26:00,6.14681,6.14832,6.14663,6.1473,15000000.0
2005-06-28 11:27:00,6.14809,6.14855,6.14717,6.14717,10000000.0
2005-06-28 11:28:00,6.14772,6.15006,6.14772,6.14985,13000000.0
2005-06-28 11:29:00,6.14891,6.14959,6.14827,6.14871,17000000.0
2005-06-28 11:30:00,6.15019,6.15124,6.14951,6.15124,13000000.0
2005-06-28 11:31:00,6.15023,6.15188,6.15,6.15114,12000000.0
2005-06-28 11:32:00,6.15061,6.15101,6.14898,6.14968,20000000.0
2005-06-28 11:33:00,6.14967,6.14967,6.14846,6.14846,16000000.0
2005-06-28 11:34:00,6.14905,6.15038,6.14905,6.14953,13000000.0
2005-06-28 11:35:00,6.14951,6.151,6.14946,6.15037,14000000.0
2005-06-28 11:36:00,6.15057,6.15239,6.15015,6.15239,11000000.0
2005-06-28 11:37:00,6.15071,6.15252,6.14668,6.15252,16000000.0
2005-06-28 11:38:00,6.15359,6.15519,6.15322,6.15519,8000000.0
2005-06-28 11:39:00,6.15416,6.15496,6.15342,6.15342,11000000.0
2005-06-28 11:40:00,6.1541,6.15509,6.15328,6.15407,12000000.0
2005-06-28 11:41:00,6.15503,6.1552,6.15442,6.15508,10000000.0
2005-06-28 11:42:00,6.1546,6.1546,6.1537,6.15442,10000000.0
2005-06-28 11:43:00,6.15298,6.15432,6.15281,6.15312,17000000.0
2005-06-28 11:44:00,6.15303,6.15349,6.1516,6.1516,15000000.0
2005-06-28 11:45:00,6.15105,6.15322,6.15105,6.15322,16000000.0
2005-06-28 11:46:00,6.1526,6.15307,6.1516,6.15307,7000000.0
2005-06-28 11:47:00,6.15309,6.15366,6.15197,6.15344,16000000.0
2005-06-28 11:48:00,6.15296,6.15296,6.15133,6.15133,13000000.0
2005-06-28 11:49:00,6.15161,6.15384,6.1516,6.1537,10000000.0
2005-06-28 11:50:00,6.15376,6.15428,6.1525,6.153,12000000.0
2005-06-28 11:51:00,6.15292,6.15303,6.15198,6.15238,14000000.0
2005-06-28 11:52:00,6.15368,6.15405,6.15236,6.15236,18000000.0
2005-06-28 11:53:00,6.15198,6.15284,6.1511,6.1511,16000000.0
2005-06-28 11:54:00,6.1512,6.15283,6.1512,6.15211,8000000.0
2005-06-28 11:55:00,6.15212,6.15292,6.15188,6.15236,8000000.0
2005-06-28 11:56:00,6.15303,6.15309,6.15221,6.15255,8000000.0
2005-06-28 11:57:00,6.15229,6.15275,6.151,6.15251,11000000.0
2005-06-28 11:58:00,6.15195,6.1521,6.15054,6.15184,14000000.0
2005-06-28 11:59:00,6.1515,6.15192,6.15069,6.15181,11000000.0
2005-06-28 12:00:00,6.15219,6.15219,6.15075,6.15077,15000000.0
2005-06-28 12:01:00,6.15069,6.15103,6.14975,6.15039,13000000.0
2005-06-28 12:02:00,6.15017,6.15083,6.14918,6.1504,15000000.0
2005-06-28 12:03:00,6.15043,6.15043,6.14905,6.15017,11000000.0
2005-06-28 12:04:00,6.14864,6.14996,6.14834,6.1499,9000000.0
2005-06-28 12:05:00,6.14827,6.14994,6.14814,6.14994,9000000.0
2005-06-28 12:06:00,6.14877,6.1499,6.14838,6.14975,15000000.0
2005-06-28 12:07:00,6.15033,6.15033,6.14916,6.14916,11000000.0
2005-06-28 12:08:00,6.14941,6.15014,6.14908,6.14908,8000000.0
2005-06-28 12:09:00,6.14892,6.14979,6.14823,6.14974,18000000.0
2005-06-28 12:10:00,6.15011,6.15132,6.14977,6.15058,14000000.0
2005-06-28 12:11:00,6.15009,6.15064,6.1496,6.15038,9000000.0
2005-06-28 12:12:00,6.14991,6.15082,6.14991,6.15082,18000000.0
2005-06-28 12:13:00,6.15061,6.15061,6.14894,6.15,12000000.0
2005-06-28 12:14:00,6.14971,6.15019,6.14869,6.15011,10000000.0
2005-06-28 12:15:00,6.14977,6.14977,6.14892,6.14918,8000000.0
2005-06-28 12:16:00,6.1492,6.15096,6.14831,6.14922,14000000.0
2005-06-28 12:17:00,6.1493,6.14931,6.14819,6.14848,13000000.0
2005-06-28 12:18:00,6.14722,6.14823,6.14616,6.14657,10000000.0
2005-06-28 12:19:00,6.14765,6.14766,6.1457,6.14592,11000000.0
2005-06-28 12:20:00,6.14594,6.14655,6.14547,6.14655,8000000.0
2005-06-28 12:21:00,6.14651,6.14651,6.14399,6.14399,20000000.0
2005-06-28 12:22:00,6.14517,6.14646,6.14459,6.14646,14000000.0
2005-06-28 12:23:00,6.14554,6.14631,6.14497,6.14626,11000000.0
2005-06-28 12:24:00,6.14673,6.14673,6.14498,6.14519,17000000.0
2005-06-28 12:25:00,6.14603,6.15149,6.14603,6.14746,12000000.0
2005-06-28 12:26:00,6.1472,6.14775,6.14626,6.14644,7000000.0
2005-06-28 12:27:00,6.14648,6.14702,6.14599,6.14659,7000000.0
2005-06-28 12:28:00,6.14709,6.14709,6.14546,6.14546,19000000.0
2005-06-28 12:29:00,6.14546,6.14647,6.14532,6.14532,12000000.0
2005-06-28 12:30:00,6.14538,6.14714,6.14538,6.14612,10000000.0
2005-06-28 12:31:00,6.14494,6.14638,6.1449,6.14516,12000000.0
2005-06-28 12:32:00,6.14709,6.14851,6.14574,6.14574,12000000.0
2005-06-28 12:33:00,6.14549,6.14607,6.14359,6.14359,15000000.0
2005-06-28 12:34:00,6.14312,6.14449,6.14312,6.14404,12000000.0
2005-06-28 12:35:00,6.14326,6.14451,6.1426,6.14451,12000000.0
2005-06-28 12:36:00,6.1439,6.14458,6.1429,6.14458,15000000.0
2005-06-28 12:37:00,6.14438,6.14665,6.14366,6.14471,8000000.0
2005-06-28 12:38:00,6.14396,6.1449,6.14294,6.14365,15000000.0
2005-06-28 12:39:00,6.14329,6.14398,6.14203,6.14398,14000000.0
2005-06-28 12:40:00,6.14404,6.14429,6.14306,6.14331,18000000.0
2005-06-28 12:41:00,6.14447,6.14592,6.14332,6.14332,11000000.0
2005-06-28 12:42:00,6.1413,6.14311,6.14099,6.14144,17000000.0
2005-06-28 12:43:00,6.14326,6.14355,6.14202,6.14279,11000000.0
2005-06-28 12:44:00,6.14246,6.14375,6.14246,6.14335,13000000.0
2005-06-28 12:45:00,6.1434,6.14437,6.14312,6.14383,10000000.0
2005-06-28 12:46:00,6.14402,6.14489,6.14334,6.14489,20000000.0
2005-06-28 12:47:00,6.14475,6.14511,6.14413,6.14493,10000000.0
2005-06-28 12:48:00,6.1442,6.14561,6.14418,6.14435,10000000.0
2005-06-28 12:49:00,6.14474,6.14626,6.14452,6.14572,15000000.0
2005-06-28 12:50:00,6.14661,6.14712,6.14586,6.14663,14000000.0
2005-06-28 12:51:00,6.14813,6.15077,6.14667,6.14667,14000000.0
2005-06-28 12:52:00,6.14689,6.14689,6.14459,6.14555,9000000.0
2005-06-28 12:53:00,6.14673,6.14673,6.14485,6.14488,9000000.0
2005-06-28 12:54:00,6.14523,6.14716,6.14523,6.14702,20000000.0
2005-06-28 12:55:00,6.14663,6.14687,6.14505,6.14687,12000000.0
2005-06-28 12:56:00,6.1468,6.15205,6.1468,6.14921,7000000.0
2005-06-28 12:57:00,6.14691,6.14691,6.14568,6.14653,13000000.0
2005-06-28 12:58:00,6.14655,6.14697,6.14565,6.14669,16000000.0
2005-06-28 12:59:00,6.14635,6.14721,6.14407,6.14721,14000000.0
2005-06-28 13:00:00,6.1463,6.14852,6.14535,6.1466,12000000.0
2005-06-28 13:01:00,6.1471,6.14798,6.14676,6.14771,17000000.0
2005-06-28 13:02:00,6.14858,6.14908,6.14763,6.1482,10000000.0
2005-06-28 13:03:00,6.14823,6.14929,6.14823,6.14827,22000000.0
2005-06-28 13:04:00,6.14843,6.14953,6.14788,6.14951,20000000.0
2005-06-28 13:05:00,6.14951,6.15063,6.14856,6.1487,14000000.0
2005-06-28 13:06:00,6.14889,6.14893,6.14787,6.14892,17000000.0
2005-06-28 13:07:00,6.14875,6.14935,6.1478,6.14869,22000000.0
2005-06-28 13:08:00,6.14896,6.14975,6.14852,6.14852,12000000.0
2005-06-28 13:09:00,6.1483,6.14944,6.14786,6.14808,12000000.0
2005-06-28 13:10:00,6.14898,6.15349,6.14898,6.15031,20000000.0
2005-06-28 13:11:00,6.14818,6.14909,6.14779,6.14846,12000000.0
2005-06-28 13:12:00,6.14828,6.14951,6.14753,6.14942,16000000.0
2005-06-28 13:13:00,6.14895,6.15011,6.14791,6.14877,14000000.0
2005-06-28 13:14:00,6.14898,6.15235,6.14841,6.14959,17000000.0
2005-06-28 13:15:00,6.15086,6.15276,6.14805,6.14827,7000000.0
2005-06-28 13:16:00,6.14842,6.14842,6.14667,6.14685,9000000.0
2005-06-28 13:17:00,6.14681,6.14877,6.14681,6.14877,15000000.0
2005-06-28 13:18:00,6.14852,6.14858,6.14661,6.14804,17000000.0
2005-06-28 13:19:00,6.14814,6.14832,6.14687,6.14832,15000000.0
2005-06-28 13:20:00,6.14801,6.14801,6.14613,6.14684,12000000.0
2005-06-28 13:21:00,6.1478,6.14793,6.14658,6.14683,24000000.0
2005-06-28 13:22:00,6.14711,6.14825,6.14693,6.14825,12000000.0
2005-06-28 13:23:00,6.14785,6.14785,6.14636,6.14672,12000000.0
2005-06-28 13:24:00,6.14656,6.14656,6.14475,6.14475,18000000.0
2005-06-28 13:25:00,6.14579,6.14638,6.14453,6.14505,12000000.0
2005-06-28 13:26:00,6.14426,6.14541,6.14318,6.14365,12000000.0
2005-06-28 13:27:00,6.14349,6.14535,6.14285,6.14432,9000000.0
2005-06-28 13:28:00,6.14417,6.14453,6.1433,6.1433,15000000.0
2005-06-28 13:29:00,6.14464,6.14586,6.14362,6.14586,14000000.0
2005-06-28 13:30:00,6.14601,6.1466,6.14567,6.14631,11000000.0
2005-06-28 13:31:00,6.14609,6.14765,6.14609,6.14632,11000000.0
2005-06-28 13:32:00,6.14635,6.14736,6.14633,6.14736,8000000.0
2005-06-28 13:33:00,6.1472,6.14767,6.14622,6.1468,14000000.0
2005-06-28 13:34:00,6.1474,6.14771,6.14591,6.14646,11000000.0
2005-06-28 13:35:00,6.14625,6.14724,6.14535,6.14545,16000000.0
2005-06-28 13:36:00,6.14606,6.14716,6.14606,6.14656,8000000.0
2005-06-28 13:37:00,6.14678,6.14843,6.14678,6.14687,17000000.0
2005-06-28 13:38:00,6.14751,6.14811,6.14656,6.14792,14000000.0
2005-06-28 13:39:00,6.1485,6.14857,6.14757,6.14796,10000000.0
2005-06-28 13:40:00,6.14861,6.14875,6.14703,6.14711,8000000.0
2005-06-28 13:41:00,6.14751,6.14826,6.14696,6.1479,11000000.0
2005-06-28 13:42:00,6.14825,6.14825,6.14602,6.1478,14000000.0
2005-06-28 13:43:00,6.14718,6.14785,6.14655,6.14673,11000000.0
2005-06-28 13:44:00,6.14672,6.14758,6.1465,6.14758,11000000.0
2005-06-28 13:45:00,6.14754,6.1487,6.14722,6.14793,14000000.0
2005-06-28 13:46:00,6.14929,6.14936,6.14794,6.14794,11000000.0
2005-06-28 13:47:00,6.14821,6.14932,6.14821,6.14826,13000000.0
2005-06-28 13:48:00,6.14815,6.14936,6.14794,6.14904,14000000.0
2005-06-28 13:49:00,6.14916,6.15038,6.14892,6.15028,12000000.0
2005-06-28 13:50:00,6.15002,6.15043,6.14907,6.14907,16000000.0
2005-06-28 13:51:00,6.15048,6.152,6.14857,6.15122,14000000.0
2005-06-28 13:52:00,6.15076,6.15123,6.15011,6.15042,10000000.0
2005-06-28 13:53:00,6.15198,6.15254,6.15088,6.15139,10000000.0
2005-06-28 13:54:00,6.15145,6.15232,6.15095,6.1514,8000000.0
2005-06-28 13:55:00,6.15078,6.15186,6.14989,6.15178,13000000.0
2005-06-28 13:56:00,6.15189,6.15229,6.15028,6.15155,17000000.0
2005-06-28 13:57:00,6.15204,6.15253,6.1505,6.15108,13000000.0
2005-06-28 13:58:00,6.15189,6.15278,6.15168,6.15238,7000000.0
2005-06-28 13:59:00,6.15159,6.15348,6.15159,6.15305,9000000.0
2005-06-28 14:00:00,6.15406,6.15533,6.15399,6.15533,7000000.0
2005-06-28 14:01:00,6.1556,6.15581,6.15359,6.15581,11000000.0
2005-06-28 14:02:00,6.15566,6.15568,6.15427,6.1548,19000000.0
2005-06-28 14:03:00,6.15362,6.15464,6.15323,6.15368,13000000.0
2005-06-28 14:04:00,6.15157,6.15318,6.15157,6.15278,22000000.0
2005-06-28 14:05:00,6.15318,6.15362,6.15215,6.15346,17000000.0
2005-06-28 14:06:00,6.1531,6.1532,6.15205,6.15277,11000000.0
2005-06-28 14:07:00,6.15298,6.15438,6.15282,6.15388,9000000.0
2005-06-28 14:08:00,6.15236,6.15338,6.15209,6.15274,11000000.0
2005-06-28 14:09:00,6.15352,6.15352,6.15141,6.15149,12000000.0
2005-06-28 14:10:00,6.15096,6.15308,6.15096,6.15137,13000000.0
2005-06-28 14:11:00,6.15187,6.15403,6.15187,6.15259,14000000.0
2005-06-28 14:12:00,6.1532,6.15406,6.15273,6.154,11000000.0
2005-06-28 14:13:00,6.15316,6.15361,6.15163,6.1535,11000000.0
2005-06-28 14:14:00,6.15393,6.15393,6.15268,6.15343,7000000.0
2005-06-28 14:15:00,6.15325,6.15362,6.15239,6.15267,14000000.0
2005-06-28 14:16:00,6.15262,6.15363,6.15238,6.15278,13000000.0
2005-06-28 14:17:00,6.1524,6.15356,6.15219,6.15265,22000000.0
2005-06-28 14:18:00,6.15255,6.15284,6.15104,6.15169,15000000.0
2005-06-28 14:19:00,6.15272,6.15341,6.15168,6.1526,12000000.0
2005-06-28 14:20:00,6.1524,6.15332,6.15225,6.1527,7000000.0
2005-06-28 14:21:00,6.15376,6.15414,6.15254,6.15254,13000000.0
2005-06-28 14:22:00,6.15166,6.15256,6.15067,6.15067,8000000.0
2005-06-28 14:23:00,6.15112,6.15363,6.15032,6.15363,11000000.0
2005-06-28 14:24:00,6.15369,6.15369,6.1526,6.15275,13000000.0
2005-06-28 14:25:00,6.15243,6.15453,6.15229,6.15453,15000000.0
2005-06-28 14:26:00,6.15372,6.15379,6.15193,6.1525,8000000.0
2005-06-28 14:27:00,6.15261,6.15293,6.15071,6.15083,10000000.0
2005-06-28 14:28:00,6.15039,6.15137,6.15039,6.15071,11000000.0
2005-06-28 14:29:00,6.15072,6.15072,6.14936,6.14988,21000000.0
2005-06-28 14:30:00,6.14912,6.1505,6.14855,6.14957,11000000.0
2005-06-28 14:31:00,6.15088,6.15163,6.14936,6.1507,17000000.0
2005-06-28 14:32:00,6.1508,6.15107,6.15013,6.15081,15000000.0
2005-06-28 14:33:00,6.15105,6.15129,6.1501,6.15103,8000000.0
2005-06-28 14:34:00,6.15098,6.15123,6.15042,6.15066,9000000.0
2005-06-28 14:35:00,6.15041,6.15167,6.15031,6.15167,11000000.0
2005-06-28 14:36:00,6.15153,6.15251,6.1506,6.15176,15000000.0
2005-06-28 14:37:00,6.1513,6.15327,6.15116,6.15321,8000000.0
2005-06-28 14:38:00,6.15218,6.15376,6.15218,6.15342,10000000.0
2005-06-28 14:39:00,6.15256,6.15427,6.15256,6.15411,19000000.0
2005-06-28 14:40:00,6.15234,6.15323,6.15225,6.15312,15000000.0
2005-06-28 14:41:00,6.1532,6.15353,6.15191,6.15293,15000000.0
2005-06-28 14:42:00,6.15244,6.15314,6.15141,6.15229,17000000.0
2005-06-28 14:43:00,6.15236,6.15376,6.15234,6.15313,15000000.0
2005-06-28 14:44:00,6.153,6.15408,6.153,6.15353,15000000.0
2005-06-28 14:45:00,6.15343,6.15384,6.15249,6.1536,9000000.0
2005-06-28 14:46:00,6.15365,6.15424,6.15323,6.15415,11000000.0
2005-06-28 14:47:00,6.15388,6.15453,6.15349,6.15389,12000000.0
2005-06-28 14:48:00,6.15422,6.1546,6.15259,6.15313,12000000.0
2005-06-28 14:49:00,6.1531,6.15359,6.15166,6.15222,12000000.0
2005-06-28 14:50:00,6.15284,6.15377,6.15182,6.15182,15000000.0
2005-06-28 14:51:00,6.15319,6.15428,6.15254,6.15428,10000000.0
2005-06-28 14:52:00,6.15514,6.15585,6.15286,6.15437,13000000.0
2005-06-28 14:53:00,6.15438,6.1551,6.15332,6.15332,13000000.0
2005-06-28 14:54:00,6.15361,6.15481,6.15303,6.15303,9000000.0
2005-06-28 14:55:00,6.15316,6.15486,6.15316,6.1546,16000000.0
2005-06-28 14:56:00,6.15371,6.1541,6.15236,6.15293,15000000.0
2005-06-28 14:57:00,6.15268,6.15346,6.15209,6.15254,15000000.0
2005-06-28 14:58:00,6.15251,6.15359,6.15246,6.15298,11000000.0
2005-06-28 14:59:00,6.15412,6.15474,6.15338,6.1543,14000000.0
2005-06-28 15:00:00,6.15387,6.15486,6.1538,6.15421,18000000.0
2005-06-28 15:01:00,6.15409,6.15505,6.15371,6.15387,12000000.0
2005-06-28 15:02:00,6.15507,6.15507,6.15103,6.15373,7000000.0
2005-06-28 15:03:00,6.15559,6.15655,6.15456,6.15655,18000000.0
2005-06-28 15:04:00,6.15729,6.15896,6.15717,6.15896,21000000.0
2005-06-28 15:05:00,6.15899,6.15932,6.15735,6.15899,13000000.0
2005-06-28 15:06:00,6.159,6.1592,6.15458,6.15828,14000000.0
2005-06-28 15:07:00,6.15918,6.15971,6.15812,6.15899,22000000.0
2005-06-28 15:08:00,6.16023,6.16173,6.15865,6.16173,10000000.0
2005-06-28 15:09:00,6.16141,6.16154,6.16004,6.16099,9000000.0
2005-06-28 15:10:00,6.16189,6.16191,6.1605,6.16119,14000000.0
2005-06-28 15:11:00,6.16175,6.16366,6.16109,6.16254,12000000.0
2005-06-28 15:12:00,6.16101,6.1621,6.15716,6.16121,13000000.0
2005-06-28 15:13:00,6.16084,6.16212,6.15958,6.16105,12000000.0
2005-06-28 15:14:00,6.15975,6.16114,6.15942,6.16114,10000000.0
2005-06-28 15:15:00,6.16065,6.16065,6.15901,6.1595,16000000.0
2005-06-28 15:16:00,6.15913,6.16013,6.15863,6.16013,15000000.0
2005-06-28 15:17:00,6.15967,6.15967,6.15877,6.15946,14000000.0
2005-06-28 15:18:00,6.1588,6.16028,6.15622,6.15912,12000000.0
2005-06-28 15:19:00,6.16027,6.16063,6.15941,6.16063,11000000.0
2005-06-28 15:20:00,6.16054,6.16054,6.15763,6.15763,14000000.0
2005-06-28 15:21:00,6.15854,6.15932,6.15756,6.1576,14000000.0
2005-06-28 15:22:00,6.15837,6.16016,6.15807,6.16016,10000000.0
2005-06-28 15:23:00,6.15907,6.15939,6.15755,6.1592,11000000.0
2005-06-28 15:24:00,6.15831,6.15863,6.15763,6.15863,10000000.0
2005-06-28 15:25:00,6.15896,6.15935,6.15796,6.15904,16000000.0
2005-06-28 15:26:00,6.15872,6.15921,6.15705,6.15876,15000000.0
2005-06-28 15:27:00,6.1585,6.15891,6.15791,6.15823,10000000.0
2005-06-28 15:28:00,6.15811,6.1588,6.15732,6.15828,11000000.0
2005-06-28 15:29:00,6.15836,6.15882,6.1573,6.15797,19000000.0
2005-06-28 15:30:00,6.15865,6.15925,6.15783,6.15849,10000000.0
2005-06-28 15:31:00,6.15856,6.15891,6.15755,6.15771,14000000.0
2005-06-28 15:32:00,6.15788,6.15931,6.15786,6.15931,12000000.0
2005-06-28 15:33:00,6.15924,6.15937,6.15731,6.15735,20000000.0
2005-06-28 15:34:00,6.15786,6.15924,6.15786,6.15924,12000000.0
2005-06-28 15:35:00,6.15943,6.15981,6.15805,6.15981,12000000.0
2005-06-28 15:36:00,6.16097,6.16123,6.15967,6.16116,10000000.0
2005-06-28 15:37:00,6.16084,6.16298,6.16051,6.16298,10000000.0
2005-06-28 15:38:00,6.16285,6.16308,6.16141,6.16228,13000000.0
2005-06-28 15:39:00,6.16223,6.16231,6.16079,6.16137,7000000.0
2005-06-28 15:40:00,6.16155,6.16187,6.16061,6.1617,10000000.0
2005-06-28 15:41:00,6.16116,6.16127,6.16017,6.16017,9000000.0
2005-06-28 15:42:00,6.16141,6.16274,6.16124,6.1614,13000000.0
2005-06-28 15:43:00,6.16214,6.16252,6.16097,6.16151,16000000.0
2005-06-28 15:44:00,6.16008,6.16081,6.15883,6.15896,14000000.0
2005-06-28 15:45:00,6.15981,6.16015,6.15877,6.16015,15000000.0
2005-06-28 15:46:00,6.16074,6.16126,6.15924,6.16108,13000000.0
2005-06-28 15:47:00,6.16181,6.16227,6.16023,6.16023,9000000.0
2005-06-28 15:48:00,6.15971,6.16095,6.15908,6.15924,21000000.0
2005-06-28 15:49:00,6.16065,6.16215,6.16051,6.16066,23000000.0
2005-06-28 15:50:00,6.15972,6.16005,6.15866,6.15923,12000000.0
2005-06-28 15:51:00,6.15766,6.15986,6.15766,6.15883,19000000.0
2005-06-28 15:52:00,6.15771,6.16015,6.15771,6.15967,15000000.0
2005-06-28 15:53:00,6.15932,6.15932,6.15665,6.15853,14000000.0
2005-06-28 15:54:00,6.15887,6.15997,6.15712,6.15754,15000000.0
2005-06-28 15:55:00,6.15779,6.15888,6.15639,6.15705,12000000.0
2005-06-28 15:56:00,6.15688,6.1575,6.15598,6.15703,18000000.0
2005-06-28 15:57:00,6.15722,6.15866,6.15722,6.15866,10000000.0
2005-06-28 15:58:00,6.15857,6.15857,6.15695,6.15768,22000000.0
2005-06-28 15:59:00,6.1573,6.15964,6.15715,6.15863,12000000.0
2005-06-28 16:00:00,6.16022,6.16309,6.16004,6.162,12000000.0
2005-06-28 16:01:00,6.16077,6.16219,6.16021,6.16204,12000000.0
2005-06-28 16:02:00,6.16187,6.16187,6.15784,6.15784,13000000.0
2005-06-28 16:03:00,6.15818,6.15941,6.15733,6.15917,13000000.0
2005-06-28 16:04:00,6.16035,6.16134,6.15982,6.16134,11000000.0
2005-06-28 16:05:00,6.16154,6.16154,6.16018,6.16038,9000000.0
2005-06-28 16:06:00,6.1589,6.1589,6.15448,6.15448,14000000.0
2005-06-28 16:07:00,6.15489,6.15522,6.15373,6.15494,15000000.0
2005-06-28 16:08:00,6.15497,6.15547,6.15334,6.15465,15000000.0
2005-06-28 16:09:00,6.15586,6.15755,6.15528,6.15755,17000000.0
2005-06-28 16:10:00,6.15829,6.15888,6.15717,6.15868,14000000.0
2005-06-28 16:11:00,6.16076,6.1612,6.15784,6.15793,9000000.0
2005-06-28 16:12:00,6.1571,6.15862,6.15687,6.157,15000000.0
2005-06-28 16:13:00,6.15687,6.15744,6.15575,6.15588,14000000.0
2005-06-28 16:14:00,6.15607,6.15751,6.15607,6.1569,12000000.0
2005-06-28 16:15:00,6.15729,6.1576,6.15683,6.15683,14000000.0
2005-06-28 16:16:00,6.15677,6.15727,6.15662,6.15662,13000000.0
2005-06-28 16:17:00,6.15671,6.15735,6.15628,6.15735,18000000.0
2005-06-28 16:18:00,6.1573,6.15795,6.15643,6.15677,13000000.0
2005-06-28 16:19:00,6.15792,6.15835,6.15667,6.15822,8000000.0
2005-06-28 16:20:00,6.1586,6.1612,6.15849,6.15913,13000000.0
2005-06-28 16:21:00,6.15867,6.15939,6.1574,6.1574,12000000.0
2005-06-28 16:22:00,6.15798,6.15885,6.1573,6.15859,11000000.0
2005-06-28 16:23:00,6.15875,6.15892,6.1572,6.15846,14000000.0
2005-06-28 16:24:00,6.16023,6.1603,6.15831,6.15942,15000000.0
2005-06-28 16:25:00,6.15812,6.16068,6.15812,6.1592,11000000.0
2005-06-28 16:26:00,6.1622,6.16486,6.16135,6.16486,8000000.0
2005-06-28 16:27:00,6.16547,6.1677,6.16478,6.1677,10000000.0
2005-06-28 16:28:00,6.16722,6.16729,6.16571,6.16571,15000000.0
2005-06-28 16:29:00,6.16633,6.16633,6.16451,6.16548,7000000.0
2005-06-28 16:30:00,6.16712,6.16712,6.16559,6.16701,16000000.0
2005-06-28 16:31:00,6.16539,6.16625,6.16412,6.16479,14000000.0
2005-06-28 16:32:00,6.16411,6.16506,6.16347,6.16462,7000000.0
2005-06-28 16:33:00,6.16366,6.16402,6.16281,6.16359,8000000.0
2005-06-28 16:34:00,6.16369,6.16378,6.16135,6.16143,8000000.0
2005-06-28 16:35:00,6.16188,6.16375,6.16188,6.16357,9000000.0
2005-06-28 16:36:00,6.1636,6.1636,6.1618,6.1618,13000000.0
2005-06-28 16:37:00,6.16095,6.1627,6.16001,6.1615,18000000.0
2005-06-28 16:38:00,6.16106,6.16154,6.15958,6.15958,18000000.0
2005-06-28 16:39:00,6.1576,6.16132,6.15706,6.15907,20000000.0
2005-06-28 16:40:00,6.15826,6.1595,6.15756,6.15881,13000000.0
2005-06-28 16:41:00,6.15968,6.16019,6.15813,6.16019,20000000.0
2005-06-28 16:42:00,6.16066,6.16066,6.15888,6.15907,18000000.0
2005-06-28 16:43:00,6.16066,6.16066,6.1586,6.15888,15000000.0
2005-06-28 16:44:00,6.1584,6.15993,6.15775,6.15775,20000000.0
2005-06-28 16:45:00,6.15882,6.15962,6.15717,6.15868,13000000.0
2005-06-28 16:46:00,6.15855,6.16038,6.15805,6.16038,15000000.0
2005-06-28 16:47:00,6.15974,6.16038,6.15902,6.15902,8000000.0
2005-06-28 16:48:00,6.15944,6.15992,6.15851,6.15945,11000000.0
2005-06-28 16:49:00,6.159,6.15949,6.15791,6.15949,12000000.0
2005-06-28 16:50:00,6.15943,6.15963,6.15838,6.15953,15000000.0
2005-06-28 16:51:00,6.15851,6.16021,6.15851,6.15874,18000000.0
2005-06-28 16:52:00,6.16037,6.16037,6.15891,6.15955,14000000.0
2005-06-28 16:53:00,6.15937,6.16011,6.15892,6.16001,8000000.0
2005-06-28 16:54:00,6.16006,6.16065,6.15928,6.1605,11000000.0
2005-06-28 16:55:00,6.16,6.16135,6.15943,6.16042,12000000.0
2005-06-28 16:56:00,6.16012,6.16063,6.15879,6.15981,10000000.0
2005-06-28 16:57:00,6.15921,6.16122,6.15921,6.16122,8000000.0
2005-06-28 16:58:00,6.16127,6.16165,6.16044,6.16136,9000000.0
2005-06-28 16:59:00,6.16143,6.16244,6.16059,6.16244,13000000.0
2005-06-28 17:00:00,6.16105,6.16109,6.15961,6.1601,11000000.0
2005-06-28 17:01:00,6.16125,6.16208,6.16066,6.16197,12000000.0
2005-06-28 17:02:00,6.16252,6.16329,6.1619,6.16274,10000000.0
2005-06-28 17:03:00,6.16206,6.16238,6.16077,6.16157,16000000.0
2005-06-28 17:04:00,6.16052,6.16081,6.15926,6.15946,13000000.0
2005-06-28 17:05:00,6.16041,6.16059,6.15854,6.15939,16000000.0
2005-06-28 17:06:00,6.15956,6.16081,6.15944,6.15944,12000000.0
2005-06-28 17:07:00,6.15983,6.16025,6.15919,6.15961,8000000.0
2005-06-28 17:08:00,6.15983,6.16324,6.15983,6.16324,21000000.0
2005-06-28 17:09:00,6.16361,6.16361,6.16141,6.16175,16000000.0
2005-06-28 17:10:00,6.16292,6.16292,6.16098,6.16215,11000000.0
2005-06-28 17:11:00,6.16199,6.16279,6.16134,6.16266,11000000.0
2005-06-28 17:12:00,6.16189,6.16331,6.15885,6.16331,9000000.0
2005-06-28 17:13:00,6.16274,6.16274,6.15894,6.16045,9000000.0
2005-06-28 17:14:00,6.16038,6.16129,6.15893,6.16062,17000000.0
2005-06-28 17:15:00,6.16052,6.16071,6.15929,6.16004,11000000.0
2005-06-28 17:16:00,6.16077,6.16207,6.16042,6.162,15000000.0
2005-06-28 17:17:00,6.16231,6.16288,6.16157,6.16241,13000000.0
2005-06-28 17:18:00,6.16234,6.16261,6.16128,6.16131,15000000.0
2005-06-28 17:19:00,6.16133,6.16333,6.16133,6.16333,17000000.0
2005-06-28 17:20:00,6.16377,6.16429,6.16155,6.16351,12000000.0
2005-06-28 17:21:00,6.16352,6.16436,6.1627,6.16436,7000000.0
2005-06-28 17:22:00,6.16477,6.16535,6.16477,6.16511,14000000.0
2005-06-28 17:23:00,6.16479,6.16484,6.16288,6.16398,13000000.0
2005-06-28 17:24:00,6.16249,6.16498,6.16249,6.16422,9000000.0
2005-06-28 17:25:00,6.16537,6.16544,6.16362,6.16518,11000000.0
2005-06-28 17:26:00,6.16509,6.16551,6.16407,6.16473,16000000.0
2005-06-28 17:27:00,6.165,6.16585,6.16488,6.16488,9000000.0
2005-06-28 17:28:00,6.16551,6.16551,6.16471,6.16546,15000000.0
2005-06-28 17:29:00,6.16546,6.16546,6.16409,6.16512,11000000.0
2005-06-28 17:30:00,6.16519,6.16546,6.16373,6.16466,19000000.0
2005-06-28 17:31:00,6.1652,6.16521,6.16359,6.16359,11000000.0
2005-06-28 17:32:00,6.164,6.16529,6.16396,6.16529,9000000.0
2005-06-28 17:33:00,6.16601,6.16601,6.16464,6.16464,10000000.0
2005-06-28 17:34:00,6.16505,6.16517,6.16323,6.16407,14000000.0
2005-06-28 17:35:00,6.16526,6.16659,6.16526,6.16659,13000000.0
2005-06-28 17:36:00,6.16648,6.16648,6.16109,6.16344,11000000.0
2005-06-28 17:37:00,6.16457,6.16614,6.16457,6.16515,15000000.0
2005-06-28 17:38:00,6.16434,6.16588,6.16434,6.16493,17000000.0
2005-06-28 17:39:00,6.1654,6.16555,6.16435,6.16555,8000000.0
2005-06-28 17:40:00,6.16585,6.1662,6.16457,6.16478,12000000.0
2005-06-28 17:41:00,6.16405,6.16417,6.16263,6.16324,21000000.0
2005-06-28 17:42:00,6.1635,6.16453,6.15938,6.16453,13000000.0
2005-06-28 17:43:00,6.16412,6.16425,6.16326,6.16326,11000000.0
2005-06-28 17:44:00,6.16298,6.16416,6.16286,6.16374,19000000.0
2005-06-28 17:45:00,6.16296,6.16415,6.16238,6.16415,10000000.0
2005-06-28 17:46:00,6.16381,6.1644,6.16106,6.16421,13000000.0
2005-06-28 17:47:00,6.16414,6.16414,6.16297,6.16367,9000000.0
2005-06-28 17:48:00,6.1636,6.1636,6.16198,6.16198,14000000.0
2005-06-28 17:49:00,6.16317,6.16395,6.1614,6.16395,14000000.0
2005-06-28 17:50:00,6.16384,6.16384,6.16182,6.16351,17000000.0
2005-06-28 17:51:00,6.16322,6.16325,6.16096,6.16325,13000000.0
2005-06-28 17:52:00,6.16266,6.16446,6.16168,6.16403,24000000.0
2005-06-28 17:53:00,6.16319,6.16442,6.16207,6.16422,16000000.0
2005-06-28 17:54:00,6.1638,6.16526,6.16312,6.16483,16000000.0
2005-06-28 17:55:00,6.16504,6.16519,6.16384,6.16459,13000000.0
2005-06-28 17:56:00,6.16467,6.16529,6.16344,6.1646,15000000.0
2005-06-28 17:57:00,6.16441,6.16492,6.16292,6.16406,10000000.0
2005-06-28 17:58:00,6.16411,6.16467,6.16318,6.16438,15000000.0
2005-06-28 17:59:00,6.16413,6.16485,6.16289,6.16289,13000000.0
2005-06-28 18:00:00,6.16285,6.1635,6.16182,6.16199,7000000.0
2005-06-28 18:01:00,6.16369,6.16419,6.1629,6.16414,18000000.0
2005-06-28 18:02:00,6.163,6.16378,6.16265,6.16271,17000000.0
2005-06-28 18:03:00,6.1628,6.16362,6.16177,6.16177,16000000.0
2005-06-28 18:04:00,6.16221,6.16325,6.1618,6.16277,14000000.0
2005-06-28 18:05:00,6.16349,6.16349,6.16222,6.16283,13000000.0
2005-06-28 18:06:00,6.16281,6.16353,6.16205,6.16205,18000000.0
2005-06-28 18:07:00,6.16286,6.16344,6.16198,6.16296,12000000.0
2005-06-28 18:08:00,6.16333,6.16429,6.16303,6.16407,18000000.0
2005-06-28 18:09:00,6.16385,6.16402,6.16276,6.16402,12000000.0
2005-06-28 18:10:00,6.16451,6.16531,6.16361,6.16486,13000000.0
2005-06-28 18:11:00,6.16543,6.16587,6.16512,6.16561,10000000.0
2005-06-28 18:12:00,6.1658,6.1663,6.16387,6.16387,11000000.0
2005-06-28 18:13:00,6.16427,6.16597,6.16427,6.16531,14000000.0
2005-06-28 18:14:00,6.16609,6.16643,6.16538,6.16631,10000000.0
2005-06-28 18:15:00,6.16663,6.16663,6.16465,6.16541,10000000.0
2005-06-28 18:16:00,6.16471,6.16517,6.16396,6.16517,9000000.0
2005-06-28 18:17:00,6.16577,6.16577,6.16347,6.16377,18000000.0
2005-06-28 18:18:00,6.16242,6.16359,6.16242,6.16325,14000000.0
2005-06-28 18:19:00,6.16356,6.16384,6.16255,6.16356,10000000.0
2005-06-28 18:20:00,6.16301,6.1638,6.16241,6.16304,15000000.0
2005-06-28 18:21:00,6.16316,6.16384,6.1628,6.16294,18000000.0
2005-06-28 18:22:00,6.16306,6.16415,6.16172,6.16406,14000000.0
2005-06-28 18:23:00,6.16418,6.16418,6.16236,6.16265,7000000.0
2005-06-28 18:24:00,6.16322,6.16342,6.16254,6.16295,9000000.0
2005-06-28 18:25:00,6.16205,6.16334,6.1617,6.16236,13000000.0
2005-06-28 18:26:00,6.16225,6.16397,6.16223,6.16268,16000000.0
2005-06-28 18:27:00,6.1629,6.16326,6.16169,6.1617,14000000.0
2005-06-28 18:28:00,6.16183,6.1628,6.16059,6.16115,13000000.0
2005-06-28 18:29:00,6.16113,6.16249,6.16113,6.16249,11000000.0
2005-06-28 18:30:00,6.16267,6.16267,6.16066,6.16131,16000000.0
2005-06-28 18:31:00,6.16195,6.1628,6.16167,6.16167,12000000.0
2005-06-28 18:32:00,6.16127,6.16217,6.16127,6.16178,11000000.0
2005-06-28 18:33:00,6.16108,6.16262,6.16087,6.16116,13000000.0
2005-06-28 18:34:00,6.16211,6.16247,6.16151,6.16224,13000000.0
2005-06-28 18:35:00,6.16276,6.16352,6.16221,6.16259,18000000.0
2005-06-28 18:36:00,6.16308,6.16316,6.16185,6.16316,18000000.0
2005-06-28 18:37:00,6.16342,6.16352,6.16202,6.16248,18000000.0
2005-06-28 18:38:00,6.16273,6.16332,6.16264,6.16311,11000000.0
2005-06-28 18:39:00,6.16303,6.16324,6.16094,6.16216,11000000.0
2005-06-28 18:40:00,6.16327,6.16353,6.16217,6.16307,14000000.0
2005-06-28 18:41:00,6.16407,6.16428,6.16272,6.16284,16000000.0
2005-06-28 18:42:00,6.16294,6.1637,6.16207,6.16207,14000000.0
2005-06-28 18:43:00,6.16192,6.16463,6.16192,6.16442,10000000.0
2005-06-28 18:44:00,6.16388,6.1642,6.16295,6.16295,13000000.0
2005-06-28 18:45:00,6.16272,6.16446,6.16272,6.16371,13000000.0
2005-06-28 18:46:00,6.16371,6.16405,6.16293,6.16293,12000000.0
2005-06-28 18:47:00,6.16304,6.16431,6.16304,6.16431,14000000.0
2005-06-28 18:48:00,6.16371,6.16432,6.16322,6.16339,15000000.0
2005-06-28 18:49:00,6.16354,6.16456,6.16292,6.16443,12000000.0
2005-06-28 18:50:00,6.16315,6.16406,6.16249,6.16361,9000000.0
2005-06-28 18:51:00,6.16286,6.16466,6.16272,6.16461,17000000.0
2005-06-28 18:52:00,6.16517,6.16565,6.1648,6.16535,9000000.0
2005-06-28 18:53:00,6.16546,6.16616,6.1638,6.16399,14000000.0
2005-06-28 18:54:00,6.16339,6.16454,6.16338,6.1634,14000000.0
2005-06-28 18:55:00,6.16321,6.16473,6.16321,6.16429,10000000.0
2005-06-28 18:56:00,6.16367,6.16539,6.16336,6.16449,16000000.0
2005-06-28 18:57:00,6.1652,6.1652,6.16363,6.16463,17000000.0
2005-06-28 18:58:00,6.16423,6.16515,6.16384,6.16429,14000000.0
2005-06-28 18:59:00,6.16422,6.16529,6.16398,6.16452,14000000.0
2005-06-28 19:00:00,6.16419,6.16515,6.16395,6.16435,15000000.0
2005-06-28 19:01:00,6.16483,6.16581,6.16439,6.16557,15000000.0
2005-06-28 19:02:00,6.16523,6.16523,6.16399,6.16428,14000000.0
2005-06-28 19:03:00,6.16464,6.16464,6.16334,6.16391,14000000.0
2005-06-28 19:04:00,6.16401,6.1642,6.16287,6.16407,12000000.0
2005-06-28 19:05:00,6.16508,6.16559,6.16373,6.165,15000000.0
2005-06-28 19:06:00,6.16456,6.1656,6.16437,6.16503,16000000.0
2005-06-28 19:07:00,6.16469,6.16536,6.1638,6.16429,20000000.0
2005-06-28 19:08:00,6.16417,6.1654,6.16411,6.16536,8000000.0
2005-06-28 19:09:00,6.16503,6.16605,6.16424,6.16559,17000000.0
2005-06-28 19:10:00,6.1646,6.16605,6.1646,6.16566,9000000.0
2005-06-28 19:11:00,6.16536,6.1658,6.16425,6.16561,16000000.0
2005-06-28 19:12:00,6.16422,6.16652,6.16422,6.16606,13000000.0
2005-06-28 19:13:00,6.16666,6.16666,6.1652,6.1659,10000000.0
2005-06-28 19:14:00,6.1662,6.1663,6.16482,6.16578,20000000.0
2005-06-28 19:15:00,6.1658,6.16616,6.16514,6.16578,12000000.0
2005-06-28 19:16:00,6.16552,6.16572,6.16439,6.16439,8000000.0
2005-06-28 19:17:00,6.16536,6.16595,6.16389,6.16461,18000000.0
2005-06-28 19:18:00,6.1641,6.16805,6.1641,6.16805,11000000.0
2005-06-28 19:19:00,6.16877,6.16877,6.16723,6.16723,12000000.0
2005-06-28 19:20:00,6.16671,6.16772,6.16605,6.16674,14000000.0
2005-06-28 19:21:00,6.16714,6.16714,6.16496,6.16515,13000000.0
2005-06-28 19:22:00,6.16522,6.16612,6.16503,6.16557,12000000.0
2005-06-28 19:23:00,6.16585,6.16652,6.16541,6.16559,14000000.0
2005-06-28 19:24:00,6.16559,6.16754,6.16531,6.16709,19000000.0
2005-06-28 19:25:00,6.16578,6.16708,6.16578,6.1668,8000000.0
2005-06-28 19:26:00,6.16671,6.16819,6.16671,6.16801,7000000.0
2005-06-28 19:27:00,6.16795,6.16819,6.16615,6.16751,20000000.0
2005-06-28 19:28:00,6.1676,6.16857,6.16713,6.16825,17000000.0
2005-06-28 19:29:00,6.16858,6.1689,6.16741,6.16841,10000000.0
2005-06-28 19:30:00,6.16828,6.1691,6.16804,6.16824,15000000.0
2005-06-28 19:31:00,6.16824,6.16933,6.16824,6.16895,11000000.0
2005-06-28 19:32:00,6.16876,6.1692,6.16787,6.16787,9000000.0
2005-06-28 19:33:00,6.16903,6.16936,6.16806,6.16908,14000000.0
2005-06-28 19:34:00,6.16896,6.16967,6.16864,6.16927,17000000.0
2005-06-28 19:35:00,6.16834,6.16891,6.16761,6.16868,8000000.0
2005-06-28 19:36:00,6.16844,6.16844,6.16648,6.16793,15000000.0
2005-06-28 19:37:00,6.1676,6.1676,6.16624,6.16624,8000000.0
2005-06-28 19:38:00,6.1664,6.16679,6.16492,6.1656,15000000.0
2005-06-28 19:39:00,6.16605,6.16637,6.16541,6.1655,17000000.0
2005-06-28 19:40:00,6.16634,6.16721,6.16576,6.16656,16000000.0
2005-06-28 19:41:00,6.16662,6.16697,6.16554,6.16571,11000000.0
2005-06-28 19:42:00,6.16546,6.16663,6.1653,6.16585,15000000.0
2005-06-28 19:43:00,6.16582,6.16693,6.16577,6.16601,14000000.0
2005-06-28 19:44:00,6.16501,6.16665,6.16457,6.16581,14000000.0
2005-06-28 19:45:00,6.16563,6.16611,6.16459,6.16611,15000000.0
2005-06-28 19:46:00,6.16655,6.16774,6.16641,6.16736,15000000.0
2005-06-28 19:47:00,6.16768,6.16841,6.16687,6.16687,16000000.0
2005-06-28 19:48:00,6.16767,6.16776,6.16599,6.16714,16000000.0
2005-06-28 19:49:00,6.16673,6.16709,6.16615,6.16709,8000000.0
2005-06-28 19:50:00,6.16644,6.16711,6.16602,6.16674,9000000.0
2005-06-28 19:51:00,6.16673,6.16739,6.16552,6.16552,19000000.0
2005-06-28 19:52:00,6.16658,6.16751,6.16616,6.16616,11000000.0
2005-06-28 19:53:00,6.16698,6.16734,6.16622,6.16675,14000000.0
2005-06-28 19:54:00,6.16712,6.16759,6.16631,6.16747,18000000.0
2005-06-28 19:55:00,6.16735,6.16855,6.16691,6.16706,13000000.0
2005-06-28 19:56:00,6.16679,6.16755,6.16655,6.16655,10000000.0
2005-06-28 19:57:00,6.16676,6.16801,6.16676,6.16762,16000000.0
2005-06-28 19:58:00,6.1672,6.1674,6.1658,6.16689,15000000.0
2005-06-28 19:59:00,6.16658,6.16658,6.16467,6.16652,14000000.0
2005-06-28 20:00:00,6.16561,6.16607,6.165,6.165,11000000.0
2005-06-28 20:01:00,6.16443,6.166,6.16443,6.16522,24000000.0
2005-06-28 20:02:00,6.16588,6.16606,6.16491,6.16573,11000000.0
2005-06-28 20:03:00,6.16637,6.16652,6.16494,6.1662,11000000.0
2005-06-28 20:04:00,6.1653,6.16565,6.16476,6.16479,10000000.0
2005-06-28 20:05:00,6.16476,6.16592,6.16444,6.16497,17000000.0
2005-06-28 20:06:00,6.16532,6.16593,6.16514,6.16514,10000000.0
2005-06-28 20:07:00,6.16537,6.16595,6.16486,6.16512,14000000.0
2005-06-28 20:08:00,6.16462,6.16666,6.16462,6.16577,13000000.0
2005-06-28 20:09:00,6.1659,6.16668,6.1658,6.16651,11000000.0
2005-06-28 20:10:00,6.16595,6.16595,6.16491,6.1659,11000000.0
2005-06-28 20:11:00,6.16609,6.16741,6.16609,6.16704,9000000.0
2005-06-28 20:12:00,6.16824,6.16849,6.16726,6.16749,16000000.0
2005-06-28 20:13:00,6.16723,6.16748,6.16637,6.16718,11000000.0
2005-06-28 20:14:00,6.16696,6.16732,6.16568,6.16568,19000000.0
2005-06-28 20:15:00,6.16645,6.16714,6.1657,6.1657,13000000.0
2005-06-28 20:16:00,6.16643,6.16674,6.16518,6.16667,15000000.0
2005-06-28 20:17:00,6.16626,6.16651,6.16534,6.16621,8000000.0
2005-06-28 20:18:00,6.16669,6.16759,6.16556,6.16673,14000000.0
2005-06-28 20:19:00,6.16638,6.16725,6.16571,6.16603,14000000.0
2005-06-28 20:20:00,6.16675,6.16755,6.16618,6.16682,12000000.0
2005-06-28 20:21:00,6.16711,6.16749,6.16674,6.16709,9000000.0
2005-06-28 20:22:00,6.16725,6.1677,6.16617,6.16646,17000000.0
2005-06-28 20:23:00,6.167,6.16753,6.16612,6.16639,11000000.0
2005-06-28 20:24:00,6.16611,6.16698,6.16543,6.16568,16000000.0
2005-06-28 20:25:00,6.16661,6.16684,6.16525,6.16635,11000000.0
2005-06-28 20:26:00,6.16626,6.16632,6.16451,6.16451,8000000.0
2005-06-28 20:27:00,6.16506,6.16684,6.16506,6.16684,13000000.0
2005-06-28 20:28:00,6.16659,6.16674,6.16573,6.16674,15000000.0
2005-06-28 20:29:00,6.16619,6.16652,6.16455,6.16515,16000000.0
2005-06-28 20:30:00,6.1656,6.16701,6.1656,6.16592,8000000.0
2005-06-28 20:31:00,6.16626,6.16767,6.16604,6.16672,18000000.0
2005-06-28 20:32:00,6.16653,6.16736,6.16589,6.16732,7000000.0
2005-06-28 20:33:00,6.16743,6.16787,6.16639,6.16781,13000000.0
2005-06-28 20:34:00,6.1678,6.1678,6.16654,6.16759,13000000.0
2005-06-28 20:35:00,6.16815,6.16815,6.16648,6.16712,9000000.0
2005-06-28 20:36:00,6.167,6.16783,6.16626,6.16781,17000000.0
2005-06-28 20:37:00,6.16652,6.16677,6.16516,6.16594,14000000.0
2005-06-28 20:38:00,6.16668,6.16752,6.16655,6.16703,16000000.0
2005-06-28 20:39:00,6.16684,6.16684,6.16515,6.16595,14000000.0
2005-06-28 20:40:00,6.16602,6.16602,6.16494,6.16594,17000000.0
2005-06-28 20:41:00,6.16543,6.16605,6.16474,6.16564,16000000.0
2005-06-28 20:42:00,6.16448,6.16585,6.16406,6.16545,22000000.0
2005-06-28 20:43:00,6.16522,6.1665,6.16516,6.16554,18000000.0
2005-06-28 20:44:00,6.16451,6.16469,6.16334,6.16397,16000000.0
2005-06-28 20:45:00,6.16287,6.16444,6.16278,6.16411,8000000.0
2005-06-28 20:46:00,6.16454,6.16465,6.16306,6.1636,19000000.0
2005-06-28 20:47:00,6.16425,6.16425,6.16261,6.16337,12000000.0
2005-06-28 20:48:00,6.16422,6.16449,6.163,6.163,9000000.0
2005-06-28 20:49:00,6.1632,6.16451,6.16318,6.1635,19000000.0
2005-06-28 20:50:00,6.1636,6.1636,6.1622,6.16355,15000000.0
2005-06-28 20:51:00,6.16366,6.1646,6.16313,6.1646,9000000.0
2005-06-28 20:52:00,6.16451,6.16461,6.16311,6.16402,11000000.0
2005-06-28 20:53:00,6.16396,6.1643,6.16324,6.164,15000000.0
2005-06-28 20:54:00,6.16314,6.1645,6.16314,6.16446,12000000.0
2005-06-28 20:55:00,6.1623,6.16382,6.1623,6.16318,18000000.0
2005-06-28 20:56:00,6.16304,6.16348,6.16254,6.16304,12000000.0
2005-06-28 20:57:00,6.16287,6.16357,6.1624,6.16355,13000000.0
2005-06-28 20:58:00,6.16357,6.16366,6.16229,6.16296,11000000.0
2005-06-28 20:59:00,6.16453,6.16514,6.16408,6.1649,11000000.0
2005-06-28 21:00:00,6.16386,6.16479,6.16296,6.16317,17000000.0
2005-06-28 21:01:00,6.16354,6.16428,6.16236,6.16281,10000000.0
2005-06-28 21:02:00,6.16253,6.16316,6.16242,6.16242,8000000.0
2005-06-28 21:03:00,6.16283,6.16296,6.16116,6.16254,19000000.0
2005-06-28 21:04:00,6.16311,6.16399,6.16179,6.16179,18000000.0
2005-06-28 21:05:00,6.16198,6.16446,6.16198,6.16397,14000000.0
2005-06-28 21:06:00,6.16338,6.164,6.16234,6.16298,12000000.0
2005-06-28 21:07:00,6.16326,6.16347,6.16205,6.16221,10000000.0
2005-06-28 21:08:00,6.16297,6.16344,6.16233,6.16336,14000000.0
2005-06-28 21:09:00,6.16362,6.16386,6.1627,6.16386,16000000.0
2005-06-28 21:10:00,6.1636,6.16371,6.16283,6.16369,15000000.0
2005-06-28 21:11:00,6.16332,6.16398,6.16195,6.16246,13000000.0
2005-06-28 21:12:00,6.16267,6.16315,6.1621,6.16228,10000000.0
2005-06-28 21:13:00,6.16285,6.16348,6.16204,6.16323,14000000.0
2005-06-28 21:14:00,6.16345,6.16385,6.16303,6.16375,10000000.0
2005-06-28 21:15:00,6.1642,6.1642,6.1628,6.16394,15000000.0
2005-06-28 21:16:00,6.16441,6.16441,6.16309,6.16344,11000000.0
2005-06-28 21:17:00,6.16422,6.16429,6.16295,6.16295,13000000.0
2005-06-28 21:18:00,6.16318,6.1635,6.16247,6.16294,17000000.0
2005-06-28 21:19:00,6.16298,6.16401,6.16286,6.16288,12000000.0
2005-06-28 21:20:00,6.1629,6.16376,6.16224,6.16239,14000000.0
2005-06-28 21:21:00,6.16264,6.16317,6.16241,6.16247,11000000.0
2005-06-28 21:22:00,6.16303,6.16424,6.1628,6.16424,9000000.0
2005-06-28 21:23:00,6.16324,6.16358,6.16201,6.16293,7000000.0
2005-06-28 21:24:00,6.16383,6.16383,6.16203,6.16203,11000000.0
2005-06-28 21:25:00,6.16209,6.16306,6.16209,6.16284,7000000.0
2005-06-28 21:26:00,6.16268,6.16339,6.16167,6.16167,13000000.0
2005-06-28 21:27:00,6.16103,6.163,6.16091,6.16166,11000000.0
2005-06-28 21:28:00,6.16184,6.16247,6.16097,6.16109,15000000.0
2005-06-28 21:29:00,6.16125,6.16173,6.16088,6.16145,12000000.0
2005-06-28 21:30:00,6.16236,6.16306,6.16187,6.16296,10000000.0
2005-06-28 21:31:00,6.16321,6.16388,6.16247,6.16264,10000000.0
2005-06-28 21:32:00,6.16271,6.16377,6.16245,6.16377,12000000.0
2005-06-28 21:33:00,6.1634,6.16391,6.16252,6.16267,19000000.0
2005-06-28 21:34:00,6.16249,6.16452,6.16249,6.16407,8000000.0
2005-06-28 21:35:00,6.16406,6.16505,6.16356,6.16442,20000000.0
2005-06-28 21:36:00,6.16413,6.16413,6.16293,6.16318,19000000.0
2005-06-28 21:37:00,6.16381,6.1646,6.16356,6.16395,19000000.0
2005-06-28 21:38:00,6.16302,6.16547,6.16302,6.16547,13000000.0
2005-06-28 21:39:00,6.16618,6.1666,6.16512,6.16573,17000000.0
2005-06-28 21:40:00,6.16554,6.16647,6.16539,6.1662,7000000.0
2005-06-28 21:41:00,6.167,6.16724,6.16636,6.16724,11000000.0
2005-06-28 21:42:00,6.16687,6.16794,6.16664,6.16673,18000000.0
2005-06-28 21:43:00,6.16608,6.16817,6.16608,6.16805,13000000.0
2005-06-28 21:44:00,6.16832,6.16972,6.16738,6.1694,16000000.0
2005-06-28 21:45:00,6.16874,6.16877,6.16688,6.16842,11000000.0
2005-06-28 21:46:00,6.16879,6.16892,6.16778,6.16853,13000000.0
2005-06-28 21:47:00,6.1691,6.17009,6.16824,6.16965,13000000.0
2005-06-28 21:48:00,6.16943,6.16957,6.16846,6.16891,17000000.0
2005-06-28 21:49:00,6.16903,6.16996,6.16899,6.16912,8000000.0
2005-06-28 21:50:00,6.16869,6.1691,6.16822,6.16893,11000000.0
2005-06-28 21:51:00,6.16867,6.1696,6.16826,6.16908,13000000.0
2005-06-28 21:52:00,6.16796,6.16987,6.16796,6.1695,13000000.0
2005-06-28 21:53:00,6.1695,6.16982,6.16816,6.16816,14000000.0
2005-06-28 21:54:00,6.16768,6.16906,6.16768,6.16895,11000000.0
2005-06-28 21:55:00,6.16889,6.17008,6.16804,6.17008,17000000.0
2005-06-28 21:56:00,6.16947,6.16966,6.16783,6.16832,12000000.0
2005-06-28 21:57:00,6.16838,6.17018,6.16838,6.17018,16000000.0
2005-06-28 21:58:00,6.17085,6.17191,6.17045,6.1706,9000000.0
2005-06-28 21:59:00,6.17081,6.17212,6.16979,6.17205,18000000.0
2005-06-28 22:00:00,6.17109,6.17235,6.17093,6.17108,13000000.0
2005-06-28 22:01:00,6.17126,6.17153,6.1705,6.17141,11000000.0
2005-06-28 22:02:00,6.17153,6.17168,6.17017,6.17073,17000000.0
2005-06-28 22:03:00,6.17174,6.17204,6.17105,6.17134,23000000.0
2005-06-28 22:04:00,6.17211,6.17315,6.17133,6.1725,15000000.0
2005-06-28 22:05:00,6.17259,6.17325,6.17128,6.17255,14000000.0
2005-06-28 22:06:00,6.17334,6.17352,6.17315,6.17342,15000000.0
2005-06-28 22:07:00,6.17165,6.17244,6.17136,6.17139,9000000.0
2005-06-28 22:08:00,6.17159,6.17223,6.17159,6.17192,18000000.0
2005-06-28 22:09:00,6.17195,6.17218,6.17046,6.17046,11000000.0
2005-06-28 22:10:00,6.16981,6.17219,6.16981,6.17219,7000000.0
2005-06-28 22:11:00,6.17201,6.17381,6.17153,6.17381,8000000.0
2005-06-28 22:12:00,6.17222,6.1732,6.17133,6.17282,16000000.0
2005-06-28 22:13:00,6.17185,6.17357,6.17185,6.17242,24000000.0
2005-06-28 22:14:00,6.17272,6.17272,6.17136,6.17137,9000000.0
2005-06-28 22:15:00,6.17085,6.17119,6.17009,6.17049,10000000.0
2005-06-28 22:16:00,6.1714,6.17176,6.16984,6.17029,13000000.0
2005-06-28 22:17:00,6.1703,6.17136,6.16999,6.17125,20000000.0
2005-06-28 22:18:00,6.17134,6.17134,6.17008,6.17107,11000000.0
2005-06-28 22:19:00,6.17008,6.1718,6.16982,6.16982,15000000.0
2005-06-28 22:20:00,6.17086,6.17137,6.1701,6.17023,16000000.0
2005-06-28 22:21:00,6.17018,6.17132,6.17004,6.17132,12000000.0
2005-06-28 22:22:00,6.17023,6.17136,6.16984,6.17127,14000000.0
2005-06-28 22:23:00,6.17107,6.17174,6.17064,6.17082,11000000.0
2005-06-28 22:24:00,6.17156,6.1726,6.17134,6.17221,16000000.0
2005-06-28 22:25:00,6.17205,6.17223,6.17092,6.17217,14000000.0
2005-06-28 22:26:00,6.17265,6.17288,6.1711,6.1718,10000000.0
2005-06-28 22:27:00,6.17215,6.17287,6.1717,6.17226,14000000.0
2005-06-28 22:28:00,6.17216,6.17268,6.17123,6.17123,12000000.0
2005-06-28 22:29:00,6.17181,6.17345,6.17181,6.17216,13000000.0
2005-06-28 22:30:00,6.17223,6.17288,6.17182,6.17246,8000000.0
2005-06-28 22:31:00,6.17243,6.17249,6.17105,6.17126,11000000.0
2005-06-28 22:32:00,6.17112,6.17306,6.17106,6.17306,20000000.0
2005-06-28 22:33:00,6.17256,6.17256,6.17115,6.17115,11000000.0
2005-06-28 22:34:00,6.17124,6.17249,6.17124,6.17176,10000000.0
2005-06-28 22:35:00,6.17214,6.17323,6.17214,6.17224,13000000.0
2005-06-28 22:36:00,6.17255,6.17406,6.17237,6.17406,9000000.0
2005-06-28 22:37:00,6.17423,6.17423,6.17256,6.17264,13000000.0
2005-06-28 22:38:00,6.17288,6.17365,6.17239,6.17351,9000000.0
2005-06-28 22:39:00,6.17345,6.17345,6.17183,6.17204,12000000.0
2005-06-28 22:40:00,6.17273,6.17388,6.17259,6.17342,9000000.0
2005-06-28 22:41:00,6.17276,6.17336,6.17224,6.17224,14000000.0
2005-06-28 22:42:00,6.17228,6.17388,6.17228,6.17383,13000000.0
2005-06-28 22:43:00,6.1731,6.17451,6.17281,6.17451,12000000.0
2005-06-28 22:44:00,6.17401,6.17404,6.17263,6.1729,15000000.0
2005-06-28 22:45:00,6.17192,6.17349,6.1716,6.17349,13000000.0
2005-06-28 22:46:00,6.17368,6.17379,6.17254,6.1732,14000000.0
2005-06-28 22:47:00,6.17281,6.1741,6.17258,6.1741,15000000.0
2005-06-28 22:48:00,6.17315,6.17356,6.17182,6.17198,13000000.0
2005-06-28 22:49:00,6.17233,6.17345,6.17229,6.17258,13000000.0
2005-06-28 22:50:00,6.17257,6.17431,6.17257,6.1741,15000000.0
2005-06-28 22:51:00,6.17341,6.17424,6.17333,6.17351,14000000.0
2005-06-28 22:52:00,6.17368,6.17488,6.17368,6.17392,9000000.0
2005-06-28 22:53:00,6.17373,6.1748,6.17352,6.1748,15000000.0
2005-06-28 22:54:00,6.17366,6.17455,6.17339,6.17442,17000000.0
2005-06-28 22:55:00,6.17441,6.17553,6.17434,6.17543,16000000.0
2005-06-28 22:56:00,6.1751,6.17578,6.1747,6.17538,13000000.0
2005-06-28 22:57:00,6.17526,6.17526,6.1733,6.1733,8000000.0
2005-06-28 22:58:00,6.17443,6.17443,6.17367,6.17413,8000000.0
2005-06-28 22:59:00,6.17405,6.17464,6.17372,6.1739,19000000.0
2005-06-28 23:00:00,6.17517,6.17522,6.17405,6.17522,10000000.0
2005-06-28 23:01:00,6.17516,6.17598,6.17496,6.17496,7000000.0
2005-06-28 23:02:00,6.17488,6.17542,6.17437,6.17443,15000000.0
2005-06-28 23:03:00,6.17448,6.17606,6.17448,6.17503,17000000.0
2005-06-28 23:04:00,6.17525,6.17574,6.17413,6.17533,19000000.0
2005-06-28 23:05:00,6.17553,6.17553,6.17428,6.17547,9000000.0
2005-06-28 23:06:00,6.17458,6.17458,6.17244,6.17244,12000000.0
2005-06-28 23:07:00,6.1726,6.17388,6.17255,6.17388,14000000.0
2005-06-28 23:08:00,6.17462,6.17462,6.17247,6.17248,16000000.0
2005-06-28 23:09:00,6.17235,6.17323,6.17181,6.17181,9000000.0
2005-06-28 23:10:00,6.17181,6.17381,6.17181,6.17323,12000000.0
2005-06-28 23:11:00,6.1721,6.17224,6.1709,6.1709,14000000.0
2005-06-28 23:12:00,6.17119,6.17177,6.1709,6.1709,7000000.0
2005-06-28 23:13:00,6.16937,6.17086,6.16919,6.17032,14000000.0
2005-06-28 23:14:00,6.17041,6.17059,6.16941,6.16958,19000000.0
2005-06-28 23:15:00,6.16998,6.17091,6.16986,6.17019,13000000.0
2005-06-28 23:16:00,6.17079,6.17119,6.16954,6.16954,15000000.0
2005-06-28 23:17:00,6.16941,6.17031,6.16922,6.1693,11000000.0
2005-06-28 23:18:00,6.16903,6.16909,6.16816,6.16851,12000000.0
2005-06-28 23:19:00,6.16804,6.16986,6.16804,6.16982,14000000.0
2005-06-28 23:20:00,6.16893,6.17029,6.16884,6.16923,19000000.0
2005-06-28 23:21:00,6.16909,6.16966,6.16882,6.16966,7000000.0
2005-06-28 23:22:00,6.17013,6.17013,6.16871,6.16886,15000000.0
2005-06-28 23:23:00,6.16813,6.16953,6.16765,6.168,11000000.0
2005-06-28 23:24:00,6.16755,6.16869,6.1669,6.16771,14000000.0
2005-06-28 23:25:00,6.16772,6.168,6.16671,6.16799,11000000.0
2005-06-28 23:26:00,6.16905,6.16958,6.16841,6.16891,14000000.0
2005-06-28 23:27:00,6.16982,6.17019,6.16916,6.1699,11000000.0
2005-06-28 23:28:00,6.16987,6.17108,6.16968,6.16968,12000000.0
2005-06-28 23:29:00,6.16991,6.17054,6.16965,6.17054,16000000.0
2005-06-28 23:30:00,6.17062,6.17062,6.16884,6.16942,20000000.0
2005-06-28 23:31:00,6.1689,6.16912,6.16838,6.16845,11000000.0
2005-06-28 23:32:00,6.16847,6.16949,6.16814,6.16949,16000000.0
2005-06-28 23:33:00,6.16909,6.16945,6.16807,6.16903,12000000.0
2005-06-28 23:34:00,6.16892,6.16892,6.16798,6.16808,13000000.0
2005-06-28 23:35:00,6.16805,6.16925,6.16805,6.16882,9000000.0
2005-06-28 23:36:00,6.16874,6.169,6.16831,6.16861,9000000.0
2005-06-28 23:37:00,6.16832,6.16894,6.16736,6.16736,14000000.0
2005-06-28 23:38:00,6.16735,6.16887,6.16735,6.1683,13000000.0
2005-06-28 23:39:00,6.16825,6.16933,6.16812,6.16812,17000000.0
2005-06-28 23:40:00,6.16789,6.16853,6.1672,6.16794,12000000.0
2005-06-28 23:41:00,6.16847,6.1696,6.16816,6.1696,17000000.0
2005-06-28 23:42:00,6.16899,6.16934,6.16754,6.16917,22000000.0
2005-06-28 23:43:00,6.16953,6.16965,6.16776,6.1682,15000000.0
2005-06-28 23:44:00,6.16699,6.16869,6.16699,6.16759,14000000.0
2005-06-28 23:45:00,6.16722,6.16916,6.16722,6.16916,20000000.0
2005-06-28 23:46:00,6.16868,6.16868,6.1676,6.1676,14000000.0
2005-06-28 23:47:00,6.16756,6.16794,6.1667,6.16777,10000000.0
2005-06-28 23:48:00,6.16818,6.16849,6.16754,6.16788,18000000.0
2005-06-28 23:49:00,6.16683,6.16871,6.16683,6.16846,14000000.0
2005-06-28 23:50:00,6.16864,6.16864,6.16746,6.16766,13000000.0
2005-06-28 23:51:00,6.16722,6.16816,6.16681,6.16693,8000000.0
2005-06-28 23:52:00,6.16666,6.16801,6.16638,6.16801,16000000.0
2005-06-28 23:53:00,6.16846,6.16862,6.16827,6.16835,18000000.0
2005-06-28 23:54:00,6.16803,6.16821,6.16735,6.16761,12000000.0
2005-06-28 23:55:00,6.16724,6.16827,6.16724,6.16827,19000000.0
2005-06-28 23:56:00,6.16858,6.16871,6.16838,6.16871,14000000.0
2005-06-28 23:57:00,6.16867,6.16877,6.16844,6.16861,16000000.0
2005-06-28 23:58:00,6.16779,6.16821,6.16673,6.16748,13000000.0
2005-06-28 23:59:00,6.1672,6.16727,6.16576,6.1658,14000000.0
2005-06-29 00:00:00,6.16574,6.16815,6.16574,6.1667,17000000.0
2005-06-29 00:01:00,6.16712,6.16738,6.16634,6.16634,12000000.0
2005-06-29 00:02:00,6.16761,6.16866,6.16722,6.16866,15000000.0
2005-06-29 00:03:00,6.16899,6.16927,6.1679,6.16905,14000000.0
2005-06-29 00:04:00,6.16901,6.16908,6.1681,6.16855,12000000.0
2005-06-29 00:05:00,6.16853,6.16938,6.16832,6.1689,12000000.0
2005-06-29 00:06:00,6.16835,6.16852,6.16733,6.16733,12000000.0
2005-06-29 00:07:00,6.16675,6.16696,6.166,6.16696,11000000.0
2005-06-29 00:08:00,6.1664,6.16763,6.16609,6.16609,15000000.0
2005-06-29 00:09:00,6.16594,6.16757,6.16594,6.16713,12000000.0
2005-06-29 00:10:00,6.16757,6.16872,6.16757,6.16872,19000000.0
2005-06-29 00:11:00,6.16863,6.16892,6.16863,6.16871,8000000.0
2005-06-29 00:12:00,6.16871,6.16871,6.16725,6.16825,9000000.0
2005-06-29 00:13:00,6.1688,6.1688,6.16685,6.16742,13000000.0
2005-06-29 00:14:00,6.1675,6.16899,6.1675,6.16899,14000000.0
2005-06-29 00:15:00,6.16879,6.16886,6.16761,6.16847,12000000.0
2005-06-29 00:16:00,6.16848,6.16912,6.16779,6.1688,12000000.0
2005-06-29 00:17:00,6.16877,6.16939,6.16779,6.16779,10000000.0
2005-06-29 00:18:00,6.16954,6.17035,6.16862,6.17,19000000.0
2005-06-29 00:19:00,6.16975,6.16988,6.16819,6.16819,12000000.0
2005-06-29 00:20:00,6.16905,6.16991,6.1687,6.16887,11000000.0
2005-06-29 00:21:00,6.16888,6.17017,6.16833,6.16833,14000000.0
2005-06-29 00:22:00,6.16798,6.17026,6.16798,6.17026,13000000.0
2005-06-29 00:23:00,6.1695,6.1695,6.16713,6.16713,13000000.0
2005-06-29 00:24:00,6.16718,6.16882,6.16689,6.16882,9000000.0
2005-06-29 00:25:00,6.1688,6.16891,6.16776,6.16809,13000000.0
2005-06-29 00:26:00,6.16741,6.16782,6.16703,6.16782,14000000.0
2005-06-29 00:27:00,6.1681,6.1681,6.16725,6.16738,15000000.0
2005-06-29 00:28:00,6.16777,6.16777,6.16634,6.16634,7000000.0
2005-06-29 00:29:00,6.16653,6.16814,6.16653,6.16681,17000000.0
2005-06-29 00:30:00,6.16658,6.16709,6.166,6.1665,9000000.0
2005-06-29 00:31:00,6.16653,6.16744,6.16582,6.16639,13000000.0
2005-06-29 00:32:00,6.16677,6.16677,6.16443,6.16443,8000000.0
2005-06-29 00:33:00,6.16551,6.16645,6.16518,6.16593,19000000.0
2005-06-29 00:34:00,6.16568,6.16634,6.16431,6.16612,15000000.0
2005-06-29 00:35:00,6.16598,6.16598,6.16523,6.16561,12000000.0
2005-06-29 00:36:00,6.16649,6.16656,6.16505,6.16562,15000000.0
2005-06-29 00:37:00,6.16536,6.16715,6.16534,6.16589,15000000.0
2005-06-29 00:38:00,6.16582,6.16698,6.16579,6.16698,18000000.0
2005-06-29 00:39:00,6.16647,6.16671,6.16466,6.16554,20000000.0
2005-06-29 00:40:00,6.16624,6.16668,6.16508,6.16508,10000000.0
2005-06-29 00:41:00,6.16542,6.16727,6.16542,6.16622,9000000.0
2005-06-29 00:42:00,6.16564,6.16594,6.16532,6.16581,16000000.0
2005-06-29 00:43:00,6.16589,6.16705,6.16589,6.16674,16000000.0
2005-06-29 00:44:00,6.16649,6.16712,6.16603,6.16603,10000000.0
2005-06-29 00:45:00,6.16629,6.16776,6.16607,6.1676,16000000.0
2005-06-29 00:46:00,6.16819,6.16821,6.16677,6.16677,12000000.0
2005-06-29 00:47:00,6.16605,6.1672,6.16602,6.1672,8000000.0
2005-06-29 00:48:00,6.16737,6.16737,6.16615,6.16638,16000000.0
2005-06-29 00:49:00,6.16623,6.16668,6.16562,6.16668,11000000.0
2005-06-29 00:50:00,6.16589,6.16656,6.1654,6.16633,9000000.0
2005-06-29 00:51:00,6.16618,6.16729,6.16615,6.16704,9000000.0
2005-06-29 00:52:00,6.16687,6.16741,6.16623,6.16693,18000000.0
2005-06-29 00:53:00,6.16757,6.16786,6.16756,6.16765,12000000.0
2005-06-29 00:54:00,6.16785,6.16794,6.16765,6.16767,12000000.0
2005-06-29 00:55:00,6.16792,6.16821,6.16769,6.16798,11000000.0
2005-06-29 00:56:00,6.16742,6.16759,6.16599,6.16599,14000000.0
2005-06-29 00:57:00,6.16597,6.16605,6.16537,6.16561,15000000.0
2005-06-29 00:58:00,6.16622,6.16703,6.16607,6.16694,9000000.0
2005-06-29 00:59:00,6.16698,6.16698,6.16537,6.16537,17000000.0
2005-06-29 01:00:00,6.16439,6.16516,6.16172,6.16395,12000000.0
2005-06-29 01:01:00,6.1648,6.16578,6.16414,6.16511,15000000.0
2005-06-29 01:02:00,6.16577,6.16585,6.16443,6.16585,10000000.0
2005-06-29 01:03:00,6.16645,6.16655,6.16623,6.16647,13000000.0
2005-06-29 01:04:00,6.16525,6.16579,6.16496,6.16516,13000000.0
2005-06-29 01:05:00,6.16552,6.16552,6.16445,6.16509,13000000.0
2005-06-29 01:06:00,6.16518,6.16564,6.16413,6.16413,12000000.0
2005-06-29 01:07:00,6.16444,6.16632,6.1644,6.1644,13000000.0
2005-06-29 01:08:00,6.16473,6.16566,6.16437,6.16529,15000000.0
2005-06-29 01:09:00,6.16563,6.16607,6.16438,6.16592,17000000.0
2005-06-29 01:10:00,6.1664,6.1664,6.16535,6.16535,10000000.0
2005-06-29 01:11:00,6.1654,6.16699,6.16522,6.16699,11000000.0
2005-06-29 01:12:00,6.16634,6.16634,6.16476,6.16476,10000000.0
2005-06-29 01:13:00,6.16517,6.16648,6.16495,6.16495,11000000.0
2005-06-29 01:14:00,6.16527,6.16758,6.16527,6.16758,13000000.0
2005-06-29 01:15:00,6.16774,6.16774,6.16497,6.16542,9000000.0
2005-06-29 01:16:00,6.16499,6.16686,6.1647,6.16565,12000000.0
2005-06-29 01:17:00,6.16576,6.16645,6.16566,6.16589,11000000.0
2005-06-29 01:18:00,6.16534,6.16648,6.16516,6.16629,12000000.0
2005-06-29 01:19:00,6.16699,6.16769,6.16678,6.16769,19000000.0
2005-06-29 01:20:00,6.16697,6.16703,6.16563,6.16703,11000000.0
2005-06-29 01:21:00,6.16772,6.16806,6.16772,6.16795,12000000.0
2005-06-29 01:22:00,6.16777,6.16781,6.16693,6.16753,9000000.0
2005-06-29 01:23:00,6.16783,6.16829,6.16719,6.16813,13000000.0
2005-06-29 01:24:00,6.16819,6.16894,6.16794,6.16894,14000000.0
2005-06-29 01:25:00,6.16797,6.16928,6.16797,6.16928,11000000.0
2005-06-29 01:26:00,6.16961,6.16967,6.16801,6.16801,10000000.0
2005-06-29 01:27:00,6.16794,6.16967,6.16794,6.16824,17000000.0
2005-06-29 01:28:00,6.16771,6.16929,6.16771,6.16924,13000000.0
2005-06-29 01:29:00,6.16945,6.16957,6.16816,6.1688,19000000.0
2005-06-29 01:30:00,6.16896,6.16919,6.16854,6.16913,15000000.0
2005-06-29 01:31:00,6.16888,6.16925,6.168,6.16815,15000000.0
2005-06-29 01:32:00,6.168,6.16903,6.16775,6.16903,12000000.0
2005-06-29 01:33:00,6.16819,6.16928,6.16799,6.16799,8000000.0
2005-06-29 01:34:00,6.16803,6.16913,6.16803,6.16805,18000000.0
2005-06-29 01:35:00,6.16805,6.16965,6.16774,6.16937,12000000.0
2005-06-29 01:36:00,6.16775,6.16886,6.16775,6.16886,16000000.0
2005-06-29 01:37:00,6.16879,6.16961,6.16826,6.16917,15000000.0
2005-06-29 01:38:00,6.16928,6.1695,6.16854,6.16869,18000000.0
2005-06-29 01:39:00,6.16869,6.16942,6.16868,6.16902,10000000.0
2005-06-29 01:40:00,6.16925,6.17028,6.16884,6.17028,11000000.0
2005-06-29 01:41:00,6.16921,6.16975,6.16832,6.16975,16000000.0
2005-06-29 01:42:00,6.16861,6.16937,6.16854,6.16898,14000000.0
2005-06-29 01:43:00,6.16961,6.1698,6.16874,6.16895,16000000.0
2005-06-29 01:44:00,6.16889,6.16956,6.16889,6.16956,15000000.0
2005-06-29 01:45:00,6.16993,6.17,6.16976,6.16989,16000000.0
2005-06-29 01:46:00,6.1698,6.17019,6.1698,6.16988,9000000.0
2005-06-29 01:47:00,6.16976,6.16984,6.16798,6.16804,17000000.0
2005-06-29 01:48:00,6.16809,6.16881,6.16743,6.16816,16000000.0
2005-06-29 01:49:00,6.16879,6.16934,6.16819,6.16848,10000000.0
2005-06-29 01:50:00,6.16839,6.16839,6.16704,6.16808,11000000.0
2005-06-29 01:51:00,6.16799,6.168,6.1668,6.16707,12000000.0
2005-06-29 01:52:00,6.16727,6.16824,6.16727,6.16774,12000000.0
2005-06-29 01:53:00,6.16722,6.16743,6.16568,6.16613,18000000.0
2005-06-29 01:54:00,6.16579,6.16744,6.16567,6.16593,14000000.0
2005-06-29 01:55:00,6.1652,6.16643,6.16435,6.16435,18000000.0
2005-06-29 01:56:00,6.16423,6.1647,6.16401,6.16417,8000000.0
2005-06-29 01:57:00,6.16429,6.1659,6.16423,6.16569,13000000.0
2005-06-29 01:58:00,6.16603,6.16681,6.16602,6.16681,11000000.0
2005-06-29 01:59:00,6.16625,6.16642,6.16533,6.16618,11000000.0
2005-06-29 02:00:00,6.16574,6.16602,6.16442,6.16573,16000000.0
2005-06-29 02:01:00,6.16601,6.16626,6.16433,6.16433,21000000.0
2005-06-29 02:02:00,6.16486,6.16564,6.16456,6.16549,10000000.0
2005-06-29 02:03:00,6.16479,6.16538,6.16382,6.16495,8000000.0
2005-06-29 02:04:00,6.16439,6.16476,6.16324,6.164,14000000.0
2005-06-29 02:05:00,6.16416,6.16453,6.16323,6.16453,14000000.0
2005-06-29 02:06:00,6.16418,6.16537,6.16333,6.16537,15000000.0
2005-06-29 02:07:00,6.1646,6.16497,6.16343,6.16445,10000000.0
2005-06-29 02:08:00,6.16354,6.16491,6.16354,6.16491,16000000.0
2005-06-29 02:09:00,6.16524,6.16524,6.16449,6.16449,18000000.0
2005-06-29 02:10:00,6.16514,6.16514,6.16389,6.16401,16000000.0
2005-06-29 02:11:00,6.164,6.16561,6.16348,6.1637,14000000.0
2005-06-29 02:12:00,6.16426,6.16489,6.16409,6.16489,10000000.0
2005-06-29 02:13:00,6.16457,6.16486,6.163,6.1641,15000000.0
2005-06-29 02:14:00,6.16427,6.1654,6.16343,6.16372,19000000.0
2005-06-29 02:15:00,6.16455,6.16455,6.16318,6.16342,12000000.0
2005-06-29 02:16:00,6.16336,6.164,6.16119,6.16311,18000000.0
2005-06-29 02:17:00,6.1626,6.1626,6.16024,6.16147,14000000.0
2005-06-29 02:18:00,6.16235,6.16235,6.16086,6.1614,12000000.0
2005-06-29 02:19:00,6.16201,6.16277,6.16101,6.162,14000000.0
2005-06-29 02:20:00,6.16105,6.16256,6.16105,6.16256,13000000.0
2005-06-29 02:21:00,6.16201,6.16227,6.16096,6.16096,15000000.0
2005-06-29 02:22:00,6.16101,6.16181,6.16031,6.16031,13000000.0
2005-06-29 02:23:00,6.16206,6.16292,6.16152,6.16242,16000000.0
2005-06-29 02:24:00,6.16245,6.16321,6.16196,6.16246,17000000.0
2005-06-29 02:25:00,6.16264,6.16352,6.16208,6.16212,10000000.0
2005-06-29 02:26:00,6.16181,6.16386,6.16181,6.16386,13000000.0
2005-06-29 02:27:00,6.16436,6.16436,6.16409,6.16425,7000000.0
2005-06-29 02:28:00,6.16365,6.16374,6.16301,6.16314,9000000.0
2005-06-29 02:29:00,6.16306,6.16357,6.16263,6.16354,20000000.0
2005-06-29 02:30:00,6.16396,6.16396,6.16238,6.16242,11000000.0
2005-06-29 02:31:00,6.16216,6.16291,6.16118,6.16118,9000000.0
2005-06-29 02:32:00,6.16102,6.16227,6.16102,6.16116,13000000.0
2005-06-29 02:33:00,6.16102,6.16243,6.16099,6.16243,14000000.0
2005-06-29 02:34:00,6.16162,6.16254,6.16058,6.1622,17000000.0
2005-06-29 02:35:00,6.16207,6.16295,6.16129,6.1621,15000000.0
2005-06-29 02:36:00,6.16302,6.16369,6.16296,6.16347,14000000.0
2005-06-29 02:37:00,6.16366,6.16391,6.16223,6.16223,13000000.0
2005-06-29 02:38:00,6.16315,6.16321,6.16211,6.16274,14000000.0
2005-06-29 02:39:00,6.1629,6.16366,6.1629,6.1631,15000000.0
2005-06-29 02:40:00,6.16241,6.16337,6.16227,6.16242,12000000.0
2005-06-29 02:41:00,6.16245,6.16354,6.1623,6.16325,13000000.0
2005-06-29 02:42:00,6.16386,6.16487,6.1634,6.16487,16000000.0
2005-06-29 02:43:00,6.16501,6.16508,6.16386,6.16461,18000000.0
2005-06-29 02:44:00,6.16477,6.16477,6.16411,6.16471,10000000.0
2005-06-29 02:45:00,6.16509,6.16545,6.16417,6.16535,14000000.0
2005-06-29 02:46:00,6.16462,6.16534,6.16411,6.16529,18000000.0
2005-06-29 02:47:00,6.16529,6.16599,6.16492,6.16571,17000000.0
2005-06-29 02:48:00,6.16525,6.16527,6.16443,6.16448,7000000.0
2005-06-29 02:49:00,6.16487,6.16637,6.16487,6.16508,13000000.0
2005-06-29 02:50:00,6.16523,6.1656,6.16407,6.16472,14000000.0
2005-06-29 02:51:00,6.16508,6.16637,6.1648,6.16505,15000000.0
2005-06-29 02:52:00,6.16496,6.16565,6.1642,6.1642,15000000.0
2005-06-29 02:53:00,6.1646,6.167,6.1646,6.16616,9000000.0
2005-06-29 02:54:00,6.16568,6.16625,6.16455,6.16455,13000000.0
2005-06-29 02:55:00,6.16595,6.16633,6.16511,6.16633,11000000.0
2005-06-29 02:56:00,6.16538,6.16613,6.16445,6.16582,18000000.0
2005-06-29 02:57:00,6.16608,6.16653,6.16569,6.16641,13000000.0
2005-06-29 02:58:00,6.16576,6.16585,6.16498,6.16521,9000000.0
2005-06-29 02:59:00,6.1657,6.16606,6.16464,6.16578,14000000.0
2005-06-29 03:00:00,6.1654,6.16618,6.16518,6.16617,11000000.0
2005-06-29 03:01:00,6.16574,6.16733,6.16526,6.16733,11000000.0
2005-06-29 03:02:00,6.16751,6.16781,6.16626,6.16655,11000000.0
2005-06-29 03:03:00,6.16667,6.16874,6.16648,6.16743,23000000.0
2005-06-29 03:04:00,6.16845,6.16927,6.16752,6.16752,11000000.0
2005-06-29 03:05:00,6.16756,6.1688,6.16733,6.1683,17000000.0
2005-06-29 03:06:00,6.16866,6.16866,6.16659,6.1672,9000000.0
2005-06-29 03:07:00,6.16788,6.16816,6.16662,6.16688,15000000.0
2005-06-29 03:08:00,6.16707,6.16715,6.16524,6.16663,12000000.0
2005-06-29 03:09:00,6.16663,6.16697,6.16588,6.16603,15000000.0
2005-06-29 03:10:00,6.16623,6.16712,6.16617,6.16701,19000000.0
2005-06-29 03:11:00,6.16703,6.16703,6.16492,6.16492,15000000.0
2005-06-29 03:12:00,6.1654,6.16705,6.16527,6.16663,18000000.0
2005-06-29 03:13:00,6.16688,6.16794,6.16632,6.16685,18000000.0
2005-06-29 03:14:00,6.16743,6.16913,6.16729,6.16913,10000000.0
2005-06-29 03:15:00,6.1682,6.1682,6.16745,6.1676,7000000.0
2005-06-29 03:16:00,6.16765,6.1685,6.16713,6.16713,8000000.0
2005-06-29 03:17:00,6.1672,6.16879,6.1672,6.16879,10000000.0
2005-06-29 03:18:00,6.16807,6.16902,6.16788,6.16888,15000000.0
2005-06-29 03:19:00,6.16899,6.17064,6.16878,6.16878,10000000.0
2005-06-29 03:20:00,6.16889,6.17063,6.1688,6.17063,16000000.0
2005-06-29 03:21:00,6.17006,6.17021,6.16878,6.16931,11000000.0
2005-06-29 03:22:00,6.16994,6.16994,6.16864,6.16948,10000000.0
2005-06-29 03:23:00,6.16886,6.16976,6.16755,6.16755,12000000.0
2005-06-29 03:24:00,6.16797,6.16937,6.16797,6.16802,13000000.0
2005-06-29 03:25:00,6.16763,6.16812,6.16666,6.16812,11000000.0
2005-06-29 03:26:00,6.16716,6.16811,6.16645,6.16769,13000000.0
2005-06-29 03:27:00,6.16793,6.16872,6.16696,6.16872,14000000.0
2005-06-29 03:28:00,6.16848,6.16853,6.16702,6.16851,18000000.0
2005-06-29 03:29:00,6.16874,6.16886,6.16685,6.16685,15000000.0
2005-06-29 03:30:00,6.16658,6.16804,6.16648,6.16678,10000000.0
2005-06-29 03:31:00,6.16708,6.16767,6.1658,6.16597,13000000.0
2005-06-29 03:32:00,6.16619,6.16879,6.16619,6.16791,16000000.0
2005-06-29 03:33:00,6.16801,6.16851,6.16696,6.16851,13000000.0
2005-06-29 03:34:00,6.16806,6.16825,6.16709,6.16729,16000000.0
2005-06-29 03:35:00,6.16704,6.16825,6.16654,6.16723,10000000.0
2005-06-29 03:36:00,6.1681,6.16865,6.16759,6.16795,11000000.0
2005-06-29 03:37:00,6.16799,6.16872,6.16772,6.16788,13000000.0
2005-06-29 03:38:00,6.16754,6.16881,6.16718,6.16859,13000000.0
2005-06-29 03:39:00,6.16868,6.16966,6.16775,6.16794,13000000.0
2005-06-29 03:40:00,6.16853,6.16955,6.1678,6.16881,12000000.0
2005-06-29 03:41:00,6.16899,6.17008,6.16896,6.1697,16000000.0
2005-06-29 03:42:00,6.1694,6.17123,6.16924,6.17087,21000000.0
2005-06-29 03:43:00,6.17109,6.17196,6.17064,6.1714,18000000.0
2005-06-29 03:44:00,6.17225,6.17253,6.17113,6.17194,15000000.0
2005-06-29 03:45:00,6.17249,6.17295,6.17127,6.17136,9000000.0
2005-06-29 03:46:00,6.1717,6.17281,6.171,6.17281,8000000.0
2005-06-29 03:47:00,6.17157,6.17191,6.17066,6.17093,11000000.0
2005-06-29 03:48:00,6.17101,6.17174,6.17048,6.17132,9000000.0
2005-06-29 03:49:00,6.17085,6.17189,6.17009,6.17009,16000000.0
2005-06-29 03:50:00,6.1699,6.17068,6.16893,6.16893,19000000.0
2005-06-29 03:51:00,6.16971,6.1732,6.16971,6.1732,9000000.0
2005-06-29 03:52:00,6.17289,6.17302,6.17117,6.17117,19000000.0
2005-06-29 03:53:00,6.17095,6.17278,6.17095,6.17134,10000000.0
2005-06-29 03:54:00,6.17234,6.17295,6.17135,6.17135,17000000.0
2005-06-29 03:55:00,6.17116,6.17274,6.17116,6.17229,16000000.0
2005-06-29 03:56:00,6.1726,6.17291,6.17135,6.17135,7000000.0
2005-06-29 03:57:00,6.17122,6.17293,6.17121,6.1722,11000000.0
2005-06-29 03:58:00,6.17226,6.1736,6.17191,6.17243,12000000.0
2005-06-29 03:59:00,6.17309,6.17386,6.1729,6.17307,17000000.0
2005-06-29 04:00:00,6.17245,6.17262,6.17118,6.1717,12000000.0
2005-06-29 04:01:00,6.17129,6.17246,6.17083,6.17246,16000000.0
2005-06-29 04:02:00,6.17251,6.17337,6.17212,6.17299,14000000.0
2005-06-29 04:03:00,6.1731,6.1736,6.17166,6.1736,12000000.0
2005-06-29 04:04:00,6.1728,6.17345,6.17223,6.17316,16000000.0
2005-06-29 04:05:00,6.17333,6.17337,6.17221,6.17331,13000000.0
2005-06-29 04:06:00,6.17272,6.17359,6.1721,6.17254,16000000.0
2005-06-29 04:07:00,6.17243,6.17417,6.1723,6.17417,13000000.0
2005-06-29 04:08:00,6.17424,6.17438,6.1732,6.17406,14000000.0
2005-06-29 04:09:00,6.17447,6.17519,6.17315,6.17315,10000000.0
2005-06-29 04:10:00,6.17314,6.17399,6.17252,6.17257,12000000.0
2005-06-29 04:11:00,6.17196,6.17305,6.17174,6.17262,14000000.0
2005-06-29 04:12:00,6.1714,6.17242,6.17126,6.17232,19000000.0
2005-06-29 04:13:00,6.17224,6.17319,6.17175,6.17272,20000000.0
2005-06-29 04:14:00,6.17188,6.17249,6.17141,6.17218,12000000.0
2005-06-29 04:15:00,6.17209,6.17221,6.17155,6.17183,8000000.0
2005-06-29 04:16:00,6.17197,6.17277,6.17078,6.17151,13000000.0
2005-06-29 04:17:00,6.17102,6.17241,6.17062,6.17175,15000000.0
2005-06-29 04:18:00,6.17131,6.17131,6.16994,6.17011,9000000.0
2005-06-29 04:19:00,6.17069,6.17153,6.17067,6.17101,12000000.0
2005-06-29 04:20:00,6.17029,6.17125,6.16996,6.17043,9000000.0
2005-06-29 04:21:00,6.17022,6.17036,6.1691,6.16984,17000000.0
2005-06-29 04:22:00,6.17012,6.17108,6.16982,6.16982,14000000.0
2005-06-29 04:23:00,6.17017,6.17134,6.17017,6.17123,10000000.0
2005-06-29 04:24:00,6.17184,6.17248,6.17073,6.17223,12000000.0
2005-06-29 04:25:00,6.17187,6.17256,6.17172,6.17194,10000000.0
2005-06-29 04:26:00,6.1716,6.17257,6.17122,6.17215,7000000.0
2005-06-29 04:27:00,6.17146,6.1733,6.17136,6.17248,15000000.0
2005-06-29 04:28:00,6.1727,6.17341,6.17258,6.17308,7000000.0
2005-06-29 04:29:00,6.17375,6.17394,6.17234,6.17271,14000000.0
2005-06-29 04:30:00,6.17302,6.17342,6.17232,6.17342,11000000.0
2005-06-29 04:31:00,6.17374,6.17374,6.17233,6.1731,15000000.0
2005-06-29 04:32:00,6.17299,6.17299,6.17141,6.17271,17000000.0
2005-06-29 04:33:00,6.17283,6.17367,6.1727,6.17367,14000000.0
2005-06-29 04:34:00,6.17363,6.17363,6.17226,6.17226,9000000.0
2005-06-29 04:35:00,6.17211,6.17382,6.17211,6.17373,12000000.0
2005-06-29 04:36:00,6.17319,6.17324,6.1717,6.1717,12000000.0
2005-06-29 04:37:00,6.17166,6.17233,6.17097,6.17097,12000000.0
2005-06-29 04:38:00,6.17087,6.17259,6.17023,6.17023,11000000.0
2005-06-29 04:39:00,6.17072,6.1716,6.17067,6.1712,17000000.0
2005-06-29 04:40:00,6.17147,6.17147,6.16915,6.16915,9000000.0
2005-06-29 04:41:00,6.1692,6.17028,6.16903,6.16945,10000000.0
2005-06-29 04:42:00,6.16994,6.17032,6.16867,6.16867,8000000.0
2005-06-29 04:43:00,6.16856,6.16974,6.16783,6.16879,18000000.0
2005-06-29 04:44:00,6.16847,6.16948,6.16847,6.16924,9000000.0
2005-06-29 04:45:00,6.16827,6.16942,6.16817,6.16851,9000000.0
2005-06-29 04:46:00,6.16856,6.16959,6.16808,6.16839,16000000.0
2005-06-29 04:47:00,6.16848,6.1695,6.16848,6.16854,12000000.0
2005-06-29 04:48:00,6.16893,6.17022,6.16871,6.17001,10000000.0
2005-06-29 04:49:00,6.1698,6.17043,6.16875,6.16892,16000000.0
2005-06-29 04:50:00,6.16966,6.17026,6.16902,6.17026,16000000.0
2005-06-29 04:51:00,6.16998,6.17102,6.16955,6.171,20000000.0
2005-06-29 04:52:00,6.17109,6.17109,6.16952,6.16973,13000000.0
2005-06-29 04:53:00,6.16847,6.17,6.16845,6.16977,11000000.0
2005-06-29 04:54:00,6.1699,6.17016,6.16896,6.16982,11000000.0
2005-06-29 04:55:00,6.17002,6.17002,6.16854,6.16893,12000000.0
2005-06-29 04:56:00,6.16871,6.1702,6.16796,6.16796,16000000.0
2005-06-29 04:57:00,6.16771,6.16868,6.16767,6.16817,7000000.0
2005-06-29 04:58:00,6.16855,6.16958,6.16833,6.16849,13000000.0
2005-06-29 04:59:00,6.16821,6.16966,6.16821,6.16927,17000000.0
2005-06-29 05:00:00,6.16922,6.16922,6.16821,6.16871,10000000.0
2005-06-29 05:01:00,6.16938,6.17015,6.16896,6.16935,13000000.0
2005-06-29 05:02:00,6.16894,6.16897,6.16803,6.16803,18000000.0
2005-06-29 05:03:00,6.16803,6.16989,6.16803,6.16989,9000000.0
2005-06-29 05:04:00,6.17039,6.17047,6.17019,6.17039,12000000.0
2005-06-29 05:05:00,6.16972,6.16972,6.16786,6.16793,10000000.0
2005-06-29 05:06:00,6.1684,6.17022,6.1684,6.17003,20000000.0
2005-06-29 05:07:00,6.17033,6.17033,6.1687,6.1687,10000000.0
2005-06-29 05:08:00,6.16811,6.16974,6.168,6.16974,17000000.0
2005-06-29 05:09:00,6.16955,6.16955,6.16826,6.16875,15000000.0
2005-06-29 05:10:00,6.16839,6.16893,6.16789,6.16815,10000000.0
2005-06-29 05:11:00,6.16876,6.1698,6.16858,6.16967,16000000.0
2005-06-29 05:12:00,6.17038,6.17047,6.17016,6.17016,7000000.0
2005-06-29 05:13:00,6.17029,6.17069,6.17029,6.17038,12000000.0
2005-06-29 05:14:00,6.1701,6.1701,6.16851,6.16851,14000000.0
2005-06-29 05:15:00,6.16819,6.16866,6.167,6.16866,16000000.0
2005-06-29 05:16:00,6.16915,6.16915,6.16776,6.16813,15000000.0
2005-06-29 05:17:00,6.16798,6.16857,6.16778,6.16801,10000000.0
2005-06-29 05:18:00,6.16683,6.16821,6.16683,6.16773,13000000.0
2005-06-29 05:19:00,6.16884,6.16884,6.16739,6.16788,13000000.0
2005-06-29 05:20:00,6.16762,6.16857,6.1668,6.16849,20000000.0
2005-06-29 05:21:00,6.16809,6.16911,6.1675,6.1675,9000000.0
2005-06-29 05:22:00,6.16732,6.16888,6.16717,6.16717,17000000.0
2005-06-29 05:23:00,6.16735,6.16915,6.16735,6.16847,14000000.0
2005-06-29 05:24:00,6.16869,6.16928,6.16775,6.16808,19000000.0
2005-06-29 05:25:00,6.16856,6.16891,6.16779,6.16779,13000000.0
2005-06-29 05:26:00,6.16845,6.16921,6.16796,6.16804,13000000.0
2005-06-29 05:27:00,6.16838,6.16878,6.16728,6.16729,13000000.0
2005-06-29 05:28:00,6.16747,6.16938,6.16734,6.16815,10000000.0
2005-06-29 05:29:00,6.16857,6.16931,6.16806,6.16806,17000000.0
2005-06-29 05:30:00,6.16892,6.16961,6.1677,6.16867,21000000.0
2005-06-29 05:31:00,6.16842,6.16925,6.16801,6.16925,13000000.0
2005-06-29 05:32:00,6.16845,6.16884,6.16778,6.16801,16000000.0
2005-06-29 05:33:00,6.16801,6.16884,6.16789,6.16861,13000000.0
2005-06-29 05:34:00,6.16922,6.16922,6.16793,6.16882,13000000.0
2005-06-29 05:35:00,6.16878,6.16878,6.16764,6.16776,14000000.0
2005-06-29 05:36:00,6.16745,6.16923,6.16745,6.1685,18000000.0
2005-06-29 05:37:00,6.16804,6.1699,6.16804,6.16989,12000000.0
2005-06-29 05:38:00,6.16886,6.16921,6.16823,6.1685,13000000.0
2005-06-29 05:39:00,6.16919,6.16919,6.16835,6.16877,21000000.0
2005-06-29 05:40:00,6.17032,6.17032,6.1685,6.1685,14000000.0
2005-06-29 05:41:00,6.16813,6.17002,6.16813,6.17002,13000000.0
2005-06-29 05:42:00,6.17041,6.1705,6.17022,6.17022,8000000.0
2005-06-29 05:43:00,6.16998,6.16998,6.16841,6.16841,13000000.0
2005-06-29 05:44:00,6.16824,6.16968,6.16824,6.16871,13000000.0
2005-06-29 05:45:00,6.16865,6.16904,6.16753,6.16753,24000000.0
2005-06-29 05:46:00,6.16761,6.16999,6.16753,6.16999,14000000.0
2005-06-29 05:47:00,6.16834,6.16947,6.16788,6.16947,11000000.0
2005-06-29 05:48:00,6.16942,6.16942,6.16837,6.16871,18000000.0
2005-06-29 05:49:00,6.16876,6.1697,6.16876,6.16892,10000000.0
2005-06-29 05:50:00,6.1683,6.16899,6.16803,6.16899,10000000.0
2005-06-29 05:51:00,6.16919,6.17022,6.16894,6.16902,11000000.0
2005-06-29 05:52:00,6.16931,6.17014,6.1692,6.1694,19000000.0
2005-06-29 05:53:00,6.16915,6.16991,6.16845,6.16991,15000000.0
2005-06-29 05:54:00,6.16819,6.16877,6.16749,6.16749,7000000.0
2005-06-29 05:55:00,6.16721,6.16873,6.16721,6.16825,12000000.0
2005-06-29 05:56:00,6.16827,6.16921,6.16827,6.16921,16000000.0
2005-06-29 05:57:00,6.16966,6.16969,6.16934,6.16937,11000000.0
2005-06-29 05:58:00,6.16939,6.16969,6.16938,6.16938,22000000.0
2005-06-29 05:59:00,6.16938,6.16963,6.16938,6.16951,9000000.0
2005-06-29 06:00:00,6.16961,6.1697,6.16937,6.1697,17000000.0
2005-06-29 06:01:00,6.16979,6.16985,6.16952,6.16963,18000000.0
2005-06-29 06:02:00,6.16977,6.16977,6.16943,6.16959,18000000.0
2005-06-29 06:03:00,6.16945,6.16979,6.16945,6.16961,16000000.0
2005-06-29 06:04:00,6.16958,6.16966,6.1693,6.16966,8000000.0
2005-06-29 06:05:00,6.16976,6.16981,6.16956,6.16963,10000000.0
2005-06-29 06:06:00,6.16895,6.16895,6.16746,6.16779,27000000.0
2005-06-29 06:07:00,6.16812,6.16827,6.16669,6.16747,17000000.0
2005-06-29 06:08:00,6.16798,6.16932,6.16739,6.16745,14000000.0
2005-06-29 06:09:00,6.16828,6.16915,6.167,6.16753,13000000.0
2005-06-29 06:10:00,6.1679,6.16818,6.16723,6.16747,14000000.0
2005-06-29 06:11:00,6.16729,6.16771,6.16631,6.16728,16000000.0
2005-06-29 06:12:00,6.16776,6.16847,6.16772,6.16778,17000000.0
2005-06-29 06:13:00,6.16807,6.16911,6.16807,6.16902,14000000.0
2005-06-29 06:14:00,6.16879,6.16899,6.16807,6.16899,12000000.0
2005-06-29 06:15:00,6.16914,6.16923,6.16898,6.1691,13000000.0
2005-06-29 06:16:00,6.16895,6.16919,6.16892,6.16908,14000000.0
2005-06-29 06:17:00,6.16888,6.16916,6.16888,6.16893,11000000.0
2005-06-29 06:18:00,6.16889,6.16894,6.16836,6.16838,12000000.0
2005-06-29 06:19:00,6.16915,6.16927,6.16719,6.16719,19000000.0
2005-06-29 06:20:00,6.16734,6.16907,6.16706,6.16907,11000000.0
2005-06-29 06:21:00,6.16899,6.16906,6.16793,6.16793,9000000.0
2005-06-29 06:22:00,6.16775,6.16924,6.16757,6.1679,22000000.0
2005-06-29 06:23:00,6.16789,6.16836,6.16726,6.16825,18000000.0
2005-06-29 06:24:00,6.1687,6.16906,6.16868,6.16902,8000000.0
2005-06-29 06:25:00,6.16853,6.16861,6.16801,6.1681,9000000.0
2005-06-29 06:26:00,6.16849,6.16849,6.16686,6.16723,13000000.0
2005-06-29 06:27:00,6.16723,6.16874,6.16723,6.16874,15000000.0
2005-06-29 06:28:00,6.16847,6.16878,6.16731,6.16731,18000000.0
2005-06-29 06:29:00,6.16708,6.16888,6.16708,6.16775,16000000.0
2005-06-29 06:30:00,6.16783,6.16908,6.16753,6.16908,10000000.0
2005-06-29 06:31:00,6.16922,6.16938,6.16858,6.16931,13000000.0
2005-06-29 06:32:00,6.16954,6.16954,6.16837,6.16837,10000000.0
2005-06-29 06:33:00,6.16858,6.16949,6.16858,6.16941,10000000.0
2005-06-29 06:34:00,6.16977,6.16994,6.16968,6.16968,15000000.0
2005-06-29 06:35:00,6.16942,6.16943,6.16856,6.16905,13000000.0
2005-06-29 06:36:00,6.1685,6.16901,6.16772,6.16772,23000000.0
2005-06-29 06:37:00,6.16768,6.16936,6.16756,6.16805,11000000.0
2005-06-29 06:38:00,6.16853,6.16853,6.1675,6.16823,17000000.0
2005-06-29 06:39:00,6.16897,6.16897,6.16805,6.16808,8000000.0
2005-06-29 06:40:00,6.16907,6.16907,6.16753,6.16803,15000000.0
2005-06-29 06:41:00,6.16788,6.16943,6.16777,6.16809,15000000.0
2005-06-29 06:42:00,6.16836,6.16932,6.16803,6.16836,16000000.0
2005-06-29 06:43:00,6.16805,6.16948,6.16805,6.16948,12000000.0
2005-06-29 06:44:00,6.16982,6.16982,6.16856,6.16871,13000000.0
2005-06-29 06:45:00,6.16864,6.16961,6.16799,6.16819,14000000.0
2005-06-29 06:46:00,6.16822,6.1694,6.16799,6.1683,12000000.0
2005-06-29 06:47:00,6.16807,6.16927,6.16807,6.16894,11000000.0
2005-06-29 06:48:00,6.16932,6.16989,6.16864,6.16926,15000000.0
2005-06-29 06:49:00,6.16911,6.16986,6.16822,6.16938,17000000.0
2005-06-29 06:50:00,6.16797,6.16891,6.16792,6.16855,13000000.0
2005-06-29 06:51:00,6.16911,6.16949,6.16833,6.16886,8000000.0
2005-06-29 06:52:00,6.16893,6.16927,6.16747,6.1675,14000000.0
2005-06-29 06:53:00,6.16789,6.16913,6.16721,6.16913,13000000.0
2005-06-29 06:54:00,6.1687,6.1687,6.16764,6.16764,8000000.0
2005-06-29 06:55:00,6.16826,6.16912,6.16776,6.16776,10000000.0
2005-06-29 06:56:00,6.16862,6.16946,6.16791,6.16819,11000000.0
2005-06-29 06:57:00,6.16829,6.16927,6.16758,6.1681,17000000.0
2005-06-29 06:58:00,6.16725,6.1679,6.16698,6.1673,12000000.0
2005-06-29 06:59:00,6.16759,6.16904,6.16757,6.16904,14000000.0
2005-06-29 07:00:00,6.1688,6.16912,6.16768,6.16912,11000000.0
2005-06-29 07:01:00,6.16911,6.16926,6.16825,6.16825,10000000.0
2005-06-29 07:02:00,6.16824,6.16887,6.16766,6.16887,14000000.0
2005-06-29 07:03:00,6.16875,6.16906,6.1678,6.1688,7000000.0
2005-06-29 07:04:00,6.16904,6.16923,6.16807,6.16807,16000000.0
2005-06-29 07:05:00,6.16787,6.16942,6.16787,6.16942,15000000.0
2005-06-29 07:06:00,6.16939,6.1702,6.16868,6.1702,16000000.0
2005-06-29 07:07:00,6.16933,6.16948,6.16833,6.16859,12000000.0
2005-06-29 07:08:00,6.17053,6.1709,6.16942,6.1709,8000000.0
2005-06-29 07:09:00,6.17074,6.1708,6.16928,6.1708,8000000.0
2005-06-29 07:10:00,6.17035,6.17105,6.16942,6.17105,16000000.0
2005-06-29 07:11:00,6.17148,6.17148,6.16983,6.16983,17000000.0
2005-06-29 07:12:00,6.16978,6.17116,6.16939,6.17037,20000000.0
2005-06-29 07:13:00,6.1703,6.17097,6.16948,6.16973,18000000.0
2005-06-29 07:14:00,6.1693,6.17075,6.16918,6.17075,11000000.0
2005-06-29 07:15:00,6.17133,6.17133,6.17054,6.17132,18000000.0
2005-06-29 07:16:00,6.17124,6.17124,6.16982,6.16982,18000000.0
2005-06-29 07:17:00,6.16991,6.17108,6.16991,6.17108,12000000.0
2005-06-29 07:18:00,6.17112,6.17112,6.16854,6.16854,18000000.0
2005-06-29 07:19:00,6.16888,6.16992,6.16884,6.16942,14000000.0
2005-06-29 07:20:00,6.17057,6.17057,6.16904,6.16974,18000000.0
2005-06-29 07:21:00,6.16998,6.17093,6.16998,6.17013,13000000.0
2005-06-29 07:22:00,6.17038,6.17072,6.16968,6.17038,14000000.0
2005-06-29 07:23:00,6.17029,6.17098,6.16981,6.17013,15000000.0
2005-06-29 07:24:00,6.17027,6.17041,6.16876,6.16916,16000000.0
2005-06-29 07:25:00,6.16982,6.17142,6.16982,6.17142,15000000.0
2005-06-29 07:26:00,6.17133,6.17161,6.16967,6.16967,13000000.0
2005-06-29 07:27:00,6.1696,6.17089,6.1696,6.17071,12000000.0
2005-06-29 07:28:00,6.17042,6.17044,6.16915,6.17026,22000000.0
2005-06-29 07:29:00,6.17072,6.17072,6.16908,6.16908,16000000.0
2005-06-29 07:30:00,6.17032,6.17107,6.16987,6.17032,14000000.0
2005-06-29 07:31:00,6.16944,6.17067,6.16915,6.16922,13000000.0
2005-06-29 07:32:00,6.16921,6.16946,6.16855,6.16946,9000000.0
2005-06-29 07:33:00,6.16929,6.16994,6.16896,6.16954,7000000.0
2005-06-29 07:34:00,6.16925,6.16952,6.16834,6.16834,18000000.0
2005-06-29 07:35:00,6.16851,6.16955,6.16835,6.16906,9000000.0
2005-06-29 07:36:00,6.16919,6.16969,6.16853,6.1687,13000000.0
2005-06-29 07:37:00,6.16891,6.16963,6.16891,6.16895,11000000.0
2005-06-29 07:38:00,6.16826,6.16897,6.16756,6.16823,11000000.0
2005-06-29 07:39:00,6.16841,6.16926,6.16812,6.16892,19000000.0
2005-06-29 07:40:00,6.16839,6.16839,6.1676,6.1676,11000000.0
2005-06-29 07:41:00,6.16808,6.16892,6.16808,6.16864,7000000.0
2005-06-29 07:42:00,6.16783,6.16949,6.16757,6.16757,13000000.0
2005-06-29 07:43:00,6.16832,6.16889,6.1671,6.16752,14000000.0
2005-06-29 07:44:00,6.16891,6.16952,6.16834,6.16834,10000000.0
2005-06-29 07:45:00,6.16797,6.16863,6.16795,6.1686,8000000.0
2005-06-29 07:46:00,6.1684,6.16942,6.16748,6.16748,13000000.0
2005-06-29 07:47:00,6.16764,6.16867,6.16746,6.16798,15000000.0
2005-06-29 07:48:00,6.16764,6.16797,6.16666,6.16759,13000000.0
2005-06-29 07:49:00,6.16732,6.16776,6.16688,6.16776,10000000.0
2005-06-29 07:50:00,6.16784,6.16804,6.16679,6.16722,17000000.0
2005-06-29 07:51:00,6.16736,6.16851,6.16732,6.16851,16000000.0
2005-06-29 07:52:00,6.16907,6.16907,6.16873,6.16882,13000000.0
2005-06-29 07:53:00,6.16878,6.16878,6.16745,6.16798,10000000.0
2005-06-29 07:54:00,6.16733,6.16806,6.16674,6.16806,11000000.0
2005-06-29 07:55:00,6.16822,6.16832,6.16693,6.16693,12000000.0
2005-06-29 07:56:00,6.16685,6.16853,6.1665,6.16701,13000000.0
2005-06-29 07:57:00,6.16689,6.16791,6.16689,6.16788,8000000.0
2005-06-29 07:58:00,6.16781,6.16879,6.16725,6.16745,14000000.0
2005-06-29 07:59:00,6.16747,6.16877,6.16742,6.16782,15000000.0
2005-06-29 08:00:00,6.16803,6.16873,6.16803,6.16873,10000000.0
2005-06-29 08:01:00,6.16864,6.16864,6.16744,6.16762,13000000.0
2005-06-29 08:02:00,6.16847,6.16941,6.16796,6.16916,14000000.0
2005-06-29 08:03:00,6.1691,6.16967,6.16863,6.16952,12000000.0
2005-06-29 08:04:00,6.16947,6.16953,6.16765,6.16929,16000000.0
2005-06-29 08:05:00,6.16975,6.17017,6.16895,6.16941,14000000.0
2005-06-29 08:06:00,6.16995,6.17054,6.16918,6.16976,19000000.0
2005-06-29 08:07:00,6.16946,6.16994,6.16854,6.16994,19000000.0
2005-06-29 08:08:00,6.17017,6.17028,6.16982,6.16982,11000000.0
2005-06-29 08:09:00,6.16874,6.16949,6.16823,6.16933,10000000.0
2005-06-29 08:10:00,6.17056,6.17056,6.16808,6.16939,16000000.0
2005-06-29 08:11:00,6.16985,6.17028,6.16866,6.16962,9000000.0
2005-06-29 08:12:00,6.17015,6.17179,6.17005,6.17179,10000000.0
2005-06-29 08:13:00,6.17175,6.1747,6.17163,6.1747,11000000.0
2005-06-29 08:14:00,6.17438,6.17796,6.17438,6.17796,12000000.0
2005-06-29 08:15:00,6.17889,6.18005,6.17823,6.17878,15000000.0
2005-06-29 08:16:00,6.17884,6.18091,6.17884,6.18048,14000000.0
2005-06-29 08:17:00,6.18172,6.18288,6.18089,6.18237,10000000.0
2005-06-29 08:18:00,6.18244,6.18365,6.18216,6.18307,9000000.0
2005-06-29 08:19:00,6.18238,6.18314,6.18208,6.18269,11000000.0
2005-06-29 08:20:00,6.18222,6.18296,6.18103,6.18103,11000000.0
2005-06-29 08:21:00,6.1804,6.18225,6.17794,6.18187,20000000.0
2005-06-29 08:22:00,6.18248,6.18274,6.18142,6.18142,8000000.0
2005-06-29 08:23:00,6.18133,6.18254,6.18103,6.18154,12000000.0
2005-06-29 08:24:00,6.18214,6.18214,6.18008,6.1816,13000000.0
2005-06-29 08:25:00,6.18112,6.1818,6.17943,6.18022,12000000.0
2005-06-29 08:26:00,6.18087,6.18212,6.18043,6.18212,13000000.0
2005-06-29 08:27:00,6.18087,6.18111,6.17916,6.18111,11000000.0
2005-06-29 08:28:00,6.18106,6.18127,6.17963,6.181,8000000.0
2005-06-29 08:29:00,6.18065,6.18109,6.17949,6.17949,12000000.0
2005-06-29 08:30:00,6.1792,6.18087,6.1792,6.1797,11000000.0
2005-06-29 08:31:00,6.18074,6.18133,6.18007,6.181,10000000.0
2005-06-29 08:32:00,6.17969,6.18132,6.17952,6.17992,13000000.0
2005-06-29 08:33:00,6.17944,6.18097,6.17944,6.18089,11000000.0
2005-06-29 08:34:00,6.18089,6.18102,6.17937,6.18083,17000000.0
2005-06-29 08:35:00,6.18093,6.18096,6.17876,6.17876,11000000.0
2005-06-29 08:36:00,6.17851,6.18063,6.17851,6.17972,10000000.0
2005-06-29 08:37:00,6.18131,6.18202,6.18019,6.18202,9000000.0
2005-06-29 08:38:00,6.18193,6.18274,6.18124,6.18124,18000000.0
2005-06-29 08:39:00,6.18119,6.1821,6.18119,6.18143,8000000.0
2005-06-29 08:40:00,6.18141,6.18306,6.18114,6.18306,7000000.0
2005-06-29 08:41:00,6.18389,6.18389,6.18129,6.18197,16000000.0
2005-06-29 08:42:00,6.18183,6.18283,6.18109,6.1814,14000000.0
2005-06-29 08:43:00,6.18073,6.18142,6.17944,6.18059,12000000.0
2005-06-29 08:44:00,6.18004,6.18015,6.17818,6.17906,9000000.0
2005-06-29 08:45:00,6.17923,6.17995,6.17822,6.17956,18000000.0
2005-06-29 08:46:00,6.17964,6.18027,6.17778,6.17901,14000000.0
2005-06-29 08:47:00,6.17903,6.17903,6.17711,6.17719,18000000.0
2005-06-29 08:48:00,6.17763,6.1794,6.17763,6.17887,12000000.0
2005-06-29 08:49:00,6.17824,6.18051,6.17824,6.18018,14000000.0
2005-06-29 08:50:00,6.18048,6.18048,6.1788,6.18006,16000000.0
2005-06-29 08:51:00,6.18033,6.18078,6.1793,6.18051,21000000.0
2005-06-29 08:52:00,6.18023,6.18145,6.17976,6.18009,20000000.0
2005-06-29 08:53:00,6.18092,6.18145,6.18011,6.1805,7000000.0
2005-06-29 08:54:00,6.18087,6.18108,6.17971,6.18105,17000000.0
2005-06-29 08:55:00,6.18193,6.18199,6.18031,6.18161,12000000.0
2005-06-29 08:56:00,6.18195,6.18334,6.18144,6.18144,17000000.0
2005-06-29 08:57:00,6.18252,6.18257,6.1811,6.18123,16000000.0
2005-06-29 08:58:00,6.1811,6.18172,6.18027,6.1815,12000000.0
2005-06-29 08:59:00,6.18239,6.18279,6.18065,6.1816,13000000.0
2005-06-29 09:00:00,6.18181,6.18214,6.18023,6.1816,17000000.0
2005-06-29 09:01:00,6.18142,6.18227,6.18044,6.18227,13000000.0
2005-06-29 09:02:00,6.18239,6.18313,6.18156,6.18252,8000000.0
2005-06-29 09:03:00,6.18262,6.18333,6.18149,6.18259,16000000.0
2005-06-29 09:04:00,6.18344,6.1851,6.18343,6.1851,8000000.0
2005-06-29 09:05:00,6.18478,6.18582,6.18442,6.18462,11000000.0
2005-06-29 09:06:00,6.18372,6.18564,6.18357,6.18472,10000000.0
2005-06-29 09:07:00,6.18518,6.18536,6.18357,6.18388,10000000.0
2005-06-29 09:08:00,6.18432,6.18484,6.18345,6.18362,19000000.0
2005-06-29 09:09:00,6.18389,6.18528,6.18389,6.18451,16000000.0
2005-06-29 09:10:00,6.18528,6.18589,6.18474,6.18554,8000000.0
2005-06-29 09:11:00,6.18565,6.1857,6.18455,6.185,11000000.0
2005-06-29 09:12:00,6.18451,6.18476,6.18313,6.18377,16000000.0
2005-06-29 09:13:00,6.1841,6.18447,6.18352,6.18383,15000000.0
2005-06-29 09:14:00,6.18367,6.18451,6.18291,6.18327,17000000.0
2005-06-29 09:15:00,6.1839,6.18452,6.18256,6.18346,12000000.0
2005-06-29 09:16:00,6.18386,6.1846,6.1833,6.18441,14000000.0
2005-06-29 09:17:00,6.18455,6.18472,6.18324,6.18438,14000000.0
2005-06-29 09:18:00,6.1834,6.18358,6.18203,6.18286,18000000.0
2005-06-29 09:19:00,6.18315,6.18337,6.18199,6.1832,14000000.0
2005-06-29 09:20:00,6.18246,6.18246,6.17966,6.18032,18000000.0
2005-06-29 09:21:00,6.18006,6.18085,6.17874,6.17874,17000000.0
2005-06-29 09:22:00,6.17892,6.18026,6.17873,6.17985,13000000.0
2005-06-29 09:23:00,6.18019,6.18081,6.17958,6.17988,12000000.0
2005-06-29 09:24:00,6.18203,6.18327,6.18167,6.18291,14000000.0
2005-06-29 09:25:00,6.18322,6.18477,6.18274,6.18477,9000000.0
2005-06-29 09:26:00,6.18441,6.18444,6.18306,6.18424,13000000.0
2005-06-29 09:27:00,6.18395,6.18395,6.18237,6.18344,13000000.0
2005-06-29 09:28:00,6.18296,6.18398,6.18183,6.1828,19000000.0
2005-06-29 09:29:00,6.18317,6.18321,6.18237,6.18312,14000000.0
2005-06-29 09:30:00,6.18208,6.18289,6.18059,6.18289,15000000.0
2005-06-29 09:31:00,6.18234,6.18248,6.18164,6.18182,11000000.0
2005-06-29 09:32:00,6.18163,6.18237,6.18009,6.18009,16000000.0
2005-06-29 09:33:00,6.1807,6.18206,6.1807,6.18079,9000000.0
2005-06-29 09:34:00,6.18139,6.18304,6.18139,6.18304,18000000.0
2005-06-29 09:35:00,6.18361,6.18361,6.18162,6.18162,14000000.0
2005-06-29 09:36:00,6.18274,6.18301,6.18166,6.18301,16000000.0
2005-06-29 09:37:00,6.18314,6.18321,6.18186,6.18264,20000000.0
2005-06-29 09:38:00,6.18273,6.18312,6.18185,6.18257,19000000.0
2005-06-29 09:39:00,6.1821,6.18375,6.18185,6.18293,16000000.0
2005-06-29 09:40:00,6.18315,6.18411,6.18209,6.18327,12000000.0
2005-06-29 09:41:00,6.18431,6.18569,6.18364,6.18455,18000000.0
2005-06-29 09:42:00,6.18646,6.18761,6.18545,6.18761,16000000.0
2005-06-29 09:43:00,6.18656,6.18669,6.18496,6.18644,15000000.0
2005-06-29 09:44:00,6.18703,6.18771,6.18595,6.18637,13000000.0
2005-06-29 09:45:00,6.18663,6.18743,6.18597,6.18689,13000000.0
2005-06-29 09:46:00,6.18658,6.18801,6.18576,6.18695,17000000.0
2005-06-29 09:47:00,6.18588,6.18744,6.1857,6.18711,13000000.0
2005-06-29 09:48:00,6.18703,6.18703,6.18498,6.18499,16000000.0
2005-06-29 09:49:00,6.18651,6.18784,6.18567,6.18784,17000000.0
2005-06-29 09:50:00,6.18633,6.1873,6.18561,6.18662,12000000.0
2005-06-29 09:51:00,6.1865,6.1877,6.18612,6.18739,16000000.0
2005-06-29 09:52:00,6.1873,6.18807,6.18665,6.18807,16000000.0
2005-06-29 09:53:00,6.1883,6.18882,6.1883,6.18855,15000000.0
2005-06-29 09:54:00,6.18815,6.18851,6.18694,6.18789,15000000.0
2005-06-29 09:55:00,6.18658,6.18828,6.18642,6.1865,15000000.0
2005-06-29 09:56:00,6.18574,6.1865,6.18509,6.18635,17000000.0
2005-06-29 09:57:00,6.18725,6.18735,6.18588,6.18693,12000000.0
2005-06-29 09:58:00,6.18641,6.18697,6.18468,6.18644,14000000.0
2005-06-29 09:59:00,6.18613,6.18699,6.18524,6.18699,10000000.0
2005-06-29 10:00:00,6.18754,6.1888,6.18738,6.1886,11000000.0
2005-06-29 10:01:00,6.18796,6.18836,6.18796,6.18798,24000000.0
2005-06-29 10:02:00,6.18719,6.18719,6.1852,6.18669,14000000.0
2005-06-29 10:03:00,6.18683,6.18811,6.18672,6.18718,16000000.0
2005-06-29 10:04:00,6.1866,6.1866,6.18515,6.1857,10000000.0
2005-06-29 10:05:00,6.1853,6.18574,6.18391,6.184,10000000.0
2005-06-29 10:06:00,6.18405,6.18464,6.18334,6.18334,9000000.0
2005-06-29 10:07:00,6.18335,6.18455,6.18335,6.18342,11000000.0
2005-06-29 10:08:00,6.18323,6.18466,6.18304,6.18423,9000000.0
2005-06-29 10:09:00,6.18335,6.18474,6.18303,6.18324,11000000.0
2005-06-29 10:10:00,6.1825,6.18407,6.18241,6.18306,15000000.0
2005-06-29 10:11:00,6.18428,6.18532,6.18336,6.18388,16000000.0
2005-06-29 10:12:00,6.18467,6.18551,6.18388,6.18503,19000000.0
2005-06-29 10:13:00,6.18463,6.18512,6.18394,6.18404,9000000.0
2005-06-29 10:14:00,6.18326,6.18461,6.18326,6.18405,11000000.0
2005-06-29 10:15:00,6.18411,6.18506,6.1838,6.18483,8000000.0
2005-06-29 10:16:00,6.1853,6.18563,6.1833,6.18448,17000000.0
2005-06-29 10:17:00,6.18533,6.18589,6.1838,6.18485,16000000.0
2005-06-29 10:18:00,6.18498,6.18594,6.18442,6.18576,16000000.0
2005-06-29 10:19:00,6.18555,6.18592,6.18439,6.185,17000000.0
2005-06-29 10:20:00,6.18561,6.18709,6.18514,6.18659,16000000.0
2005-06-29 10:21:00,6.18684,6.18823,6.18647,6.18759,7000000.0
2005-06-29 10:22:00,6.18876,6.18876,6.18824,6.18833,10000000.0
2005-06-29 10:23:00,6.18823,6.18835,6.18788,6.18793,14000000.0
2005-06-29 10:24:00,6.18699,6.18708,6.18492,6.18649,13000000.0
2005-06-29 10:25:00,6.18553,6.18553,6.1827,6.1827,12000000.0
2005-06-29 10:26:00,6.18316,6.18329,6.18112,6.18112,11000000.0
2005-06-29 10:27:00,6.18204,6.18303,6.18095,6.18188,13000000.0
2005-06-29 10:28:00,6.18146,6.18146,6.1794,6.18074,13000000.0
2005-06-29 10:29:00,6.18089,6.18137,6.17986,6.18137,11000000.0
2005-06-29 10:30:00,6.18213,6.18213,6.18008,6.1808,9000000.0
2005-06-29 10:31:00,6.17969,6.18096,6.17909,6.17909,16000000.0
2005-06-29 10:32:00,6.17903,6.18139,6.17903,6.17986,9000000.0
2005-06-29 10:33:00,6.17962,6.18078,6.17882,6.17927,12000000.0
2005-06-29 10:34:00,6.17942,6.1801,6.17887,6.1801,11000000.0
2005-06-29 10:35:00,6.18002,6.18002,6.17807,6.17994,17000000.0
2005-06-29 10:36:00,6.17978,6.17987,6.17866,6.17958,10000000.0
2005-06-29 10:37:00,6.17912,6.17963,6.17826,6.17963,15000000.0
2005-06-29 10:38:00,6.17996,6.18026,6.17847,6.17934,17000000.0
2005-06-29 10:39:00,6.17985,6.17993,6.17906,6.17941,13000000.0
2005-06-29 10:40:00,6.17952,6.17961,6.17778,6.17827,10000000.0
2005-06-29 10:41:00,6.17883,6.17883,6.17703,6.17703,15000000.0
2005-06-29 10:42:00,6.17685,6.17762,6.17517,6.17532,12000000.0
2005-06-29 10:43:00,6.17443,6.17513,6.17348,6.1736,13000000.0
2005-06-29 10:44:00,6.17357,6.17503,6.1733,6.17444,12000000.0
2005-06-29 10:45:00,6.17381,6.17547,6.17381,6.17418,13000000.0
2005-06-29 10:46:00,6.17572,6.17687,6.17413,6.17631,13000000.0
2005-06-29 10:47:00,6.17472,6.17501,6.17386,6.17403,7000000.0
2005-06-29 10:48:00,6.1737,6.17517,6.17266,6.17327,12000000.0
2005-06-29 10:49:00,6.17236,6.17432,6.1718,6.17432,10000000.0
2005-06-29 10:50:00,6.173,6.17351,6.17162,6.17351,14000000.0
2005-06-29 10:51:00,6.1738,6.17434,6.17306,6.17327,11000000.0
2005-06-29 10:52:00,6.17467,6.17467,6.17319,6.17319,20000000.0
2005-06-29 10:53:00,6.17515,6.17564,6.17399,6.17399,9000000.0
2005-06-29 10:54:00,6.17499,6.18026,6.17499,6.18026,18000000.0
2005-06-29 10:55:00,6.17999,6.17999,6.17535,6.17696,10000000.0
2005-06-29 10:56:00,6.17693,6.17693,6.17515,6.17593,11000000.0
2005-06-29 10:57:00,6.17621,6.17659,6.17526,6.17526,8000000.0
2005-06-29 10:58:00,6.17498,6.17668,6.17498,6.17668,10000000.0
2005-06-29 10:59:00,6.17626,6.17905,6.176,6.17721,10000000.0
2005-06-29 11:00:00,6.17671,6.17721,6.17653,6.17653,15000000.0
2005-06-29 11:01:00,6.17578,6.17662,6.17402,6.17402,12000000.0
2005-06-29 11:02:00,6.175,6.17521,6.1735,6.1735,8000000.0
2005-06-29 11:03:00,6.17491,6.17551,6.17435,6.17542,11000000.0
2005-06-29 11:04:00,6.17451,6.17519,6.17348,6.17444,15000000.0
2005-06-29 11:05:00,6.17487,6.17504,6.1732,6.17417,17000000.0
2005-06-29 11:06:00,6.17427,6.17495,6.1736,6.17449,12000000.0
2005-06-29 11:07:00,6.17427,6.1751,6.17376,6.17438,11000000.0
2005-06-29 11:08:00,6.17453,6.17535,6.17328,6.17442,22000000.0
2005-06-29 11:09:00,6.17457,6.17513,6.17406,6.17483,9000000.0
2005-06-29 11:10:00,6.1746,6.17543,6.17354,6.17466,16000000.0
2005-06-29 11:11:00,6.17413,6.17439,6.17332,6.17358,7000000.0
2005-06-29 11:12:00,6.17446,6.17507,6.17278,6.17278,15000000.0
2005-06-29 11:13:00,6.17187,6.17245,6.1712,6.17135,11000000.0
2005-06-29 11:14:00,6.17185,6.17343,6.17012,6.1711,18000000.0
2005-06-29 11:15:00,6.17003,6.17035,6.16868,6.17035,11000000.0
2005-06-29 11:16:00,6.16924,6.17222,6.16912,6.16929,13000000.0
2005-06-29 11:17:00,6.16876,6.16939,6.16784,6.169,13000000.0
2005-06-29 11:18:00,6.1701,6.17103,6.16878,6.17103,9000000.0
2005-06-29 11:19:00,6.17028,6.17126,6.16926,6.1704,17000000.0
2005-06-29 11:20:00,6.17113,6.17113,6.16944,6.17107,14000000.0
2005-06-29 11:21:00,6.17058,6.17201,6.17007,6.17077,14000000.0
2005-06-29 11:22:00,6.17023,6.1716,6.17023,6.1716,22000000.0
2005-06-29 11:23:00,6.16992,6.17082,6.16992,6.17061,8000000.0
2005-06-29 11:24:00,6.1706,6.1718,6.16972,6.1716,18000000.0
2005-06-29 11:25:00,6.17236,6.17387,6.17236,6.17387,9000000.0
2005-06-29 11:26:00,6.1737,6.1738,6.17226,6.17327,15000000.0
2005-06-29 11:27:00,6.17195,6.17233,6.17091,6.17231,10000000.0
2005-06-29 11:28:00,6.17222,6.17359,6.17113,6.17359,13000000.0
2005-06-29 11:29:00,6.17331,6.17331,6.17168,6.17187,17000000.0
2005-06-29 11:30:00,6.17229,6.17415,6.17229,6.17344,13000000.0
2005-06-29 11:31:00,6.17272,6.17272,6.1712,6.17224,12000000.0
2005-06-29 11:32:00,6.17327,6.17327,6.17162,6.17251,20000000.0
2005-06-29 11:33:00,6.17259,6.17268,6.17115,6.17208,16000000.0
2005-06-29 11:34:00,6.17279,6.17355,6.17194,6.17194,13000000.0
2005-06-29 11:35:00,6.17298,6.17344,6.17176,6.17308,14000000.0
2005-06-29 11:36:00,6.17276,6.17442,6.17234,6.17311,11000000.0
2005-06-29 11:37:00,6.17454,6.17454,6.17176,6.1727,16000000.0
2005-06-29 11:38:00,6.17323,6.17336,6.17153,6.17156,8000000.0
2005-06-29 11:39:00,6.17004,6.17158,6.16991,6.16991,11000000.0
2005-06-29 11:40:00,6.17149,6.17223,6.1706,6.1706,12000000.0
2005-06-29 11:41:00,6.17049,6.1722,6.17049,6.17179,10000000.0
2005-06-29 11:42:00,6.17092,6.17215,6.17092,6.17215,10000000.0
2005-06-29 11:43:00,6.17193,6.17193,6.17054,6.17054,17000000.0
2005-06-29 11:44:00,6.17076,6.17159,6.16977,6.17109,15000000.0
2005-06-29 11:45:00,6.17178,6.17281,6.17026,6.17212,16000000.0
2005-06-29 11:46:00,6.1706,6.17134,6.1702,6.17058,7000000.0
2005-06-29 11:47:00,6.17046,6.17153,6.16981,6.17085,16000000.0
2005-06-29 11:48:00,6.1702,6.17195,6.17015,6.17133,13000000.0
2005-06-29 11:49:00,6.17107,6.17345,6.17107,6.17176,10000000.0
2005-06-29 11:50:00,6.17124,6.17195,6.17097,6.17163,12000000.0
2005-06-29 11:51:00,6.17114,6.17181,6.17016,6.17016,14000000.0
2005-06-29 11:52:00,6.17018,6.17157,6.17018,6.17154,18000000.0
2005-06-29 11:53:00,6.1726,6.17546,6.17183,6.17546,16000000.0
2005-06-29 11:54:00,6.17369,6.17369,6.17218,6.17233,8000000.0
2005-06-29 11:55:00,6.17225,6.17289,6.17196,6.17267,8000000.0
2005-06-29 11:56:00,6.17223,6.17297,6.17183,6.17278,8000000.0
2005-06-29 11:57:00,6.17255,6.17331,6.17173,6.17331,11000000.0
2005-06-29 11:58:00,6.17334,6.17334,6.17086,6.17086,14000000.0
2005-06-29 11:59:00,6.17136,6.17227,6.17136,6.17224,11000000.0
2005-06-29 12:00:00,6.17239,6.17325,6.17164,6.17203,15000000.0
2005-06-29 12:01:00,6.17162,6.17259,6.17106,6.17181,13000000.0
2005-06-29 12:02:00,6.17096,6.17251,6.17083,6.17083,15000000.0
2005-06-29 12:03:00,6.16982,6.17043,6.16921,6.16921,11000000.0
2005-06-29 12:04:00,6.16998,6.17074,6.16928,6.17074,9000000.0
2005-06-29 12:05:00,6.17197,6.17211,6.17057,6.17195,9000000.0
2005-06-29 12:06:00,6.17096,6.17201,6.17045,6.17179,15000000.0
2005-06-29 12:07:00,6.17163,6.17264,6.17058,6.17058,11000000.0
2005-06-29 12:08:00,6.16964,6.17005,6.16855,6.16878,8000000.0
2005-06-29 12:09:00,6.16832,6.16944,6.16779,6.16944,18000000.0
2005-06-29 12:10:00,6.16896,6.1707,6.16896,6.16922,14000000.0
2005-06-29 12:11:00,6.16951,6.16951,6.16843,6.16866,9000000.0
2005-06-29 12:12:00,6.16922,6.16994,6.16841,6.16967,18000000.0
2005-06-29 12:13:00,6.16927,6.17001,6.16835,6.16905,12000000.0
2005-06-29 12:14:00,6.16851,6.16961,6.16812,6.16851,10000000.0
2005-06-29 12:15:00,6.16845,6.16994,6.16845,6.16924,8000000.0
2005-06-29 12:16:00,6.16921,6.16941,6.16738,6.1688,14000000.0
2005-06-29 12:17:00,6.16865,6.16957,6.16577,6.16577,13000000.0
2005-06-29 12:18:00,6.16597,6.1673,6.1647,6.16517,10000000.0
2005-06-29 12:19:00,6.16489,6.16526,6.16338,6.16501,11000000.0
2005-06-29 12:20:00,6.16497,6.16562,6.16449,6.16533,8000000.0
2005-06-29 12:21:00,6.16536,6.16925,6.16484,6.16583,20000000.0
2005-06-29 12:22:00,6.16468,6.16536,6.16403,6.16479,14000000.0
2005-06-29 12:23:00,6.16601,6.16601,6.16419,6.16539,11000000.0
2005-06-29 12:24:00,6.16947,6.17131,6.16483,6.16483,17000000.0
2005-06-29 12:25:00,6.16478,6.16533,6.1635,6.16363,12000000.0
2005-06-29 12:26:00,6.16624,6.1711,6.16401,6.16401,7000000.0
2005-06-29 12:27:00,6.16402,6.16581,6.16363,6.1657,7000000.0
2005-06-29 12:28:00,6.16517,6.16613,6.16474,6.16613,19000000.0
2005-06-29 12:29:00,6.16538,6.16566,6.1643,6.16489,12000000.0
2005-06-29 12:30:00,6.16467,6.16472,6.16288,6.16371,10000000.0
2005-06-29 12:31:00,6.16393,6.16393,6.16241,6.16248,12000000.0
2005-06-29 12:32:00,6.16248,6.16335,6.16161,6.16231,12000000.0
2005-06-29 12:33:00,6.16311,6.16403,6.16194,6.16403,15000000.0
2005-06-29 12:34:00,6.16436,6.16479,6.16309,6.16427,12000000.0
2005-06-29 12:35:00,6.16428,6.16461,6.16312,6.16312,12000000.0
2005-06-29 12:36:00,6.16238,6.16477,6.16238,6.16325,15000000.0
2005-06-29 12:37:00,6.16461,6.16511,6.16395,6.16437,8000000.0
2005-06-29 12:38:00,6.16498,6.16581,6.16486,6.16491,15000000.0
2005-06-29 12:39:00,6.16548,6.16548,6.16384,6.16384,14000000.0
2005-06-29 12:40:00,6.16354,6.16462,6.16296,6.16418,18000000.0
2005-06-29 12:41:00,6.16451,6.16495,6.16409,6.16476,11000000.0
2005-06-29 12:42:00,6.16451,6.165,6.16347,6.16382,17000000.0
2005-06-29 12:43:00,6.16481,6.16592,6.16404,6.16592,11000000.0
2005-06-29 12:44:00,6.16615,6.16685,6.16478,6.16611,13000000.0
2005-06-29 12:45:00,6.1658,6.16814,6.16574,6.16814,10000000.0
2005-06-29 12:46:00,6.16743,6.16802,6.16637,6.16739,20000000.0
2005-06-29 12:47:00,6.16656,6.16918,6.16656,6.1679,10000000.0
2005-06-29 12:48:00,6.16727,6.17023,6.16727,6.17023,10000000.0
2005-06-29 12:49:00,6.16982,6.17086,6.16915,6.16989,15000000.0
2005-06-29 12:50:00,6.16984,6.17012,6.169,6.16965,14000000.0
2005-06-29 12:51:00,6.16953,6.17045,6.16859,6.16963,14000000.0
2005-06-29 12:52:00,6.16968,6.16999,6.16915,6.1694,9000000.0
2005-06-29 12:53:00,6.16954,6.17023,6.16919,6.16939,9000000.0
2005-06-29 12:54:00,6.16805,6.16943,6.16787,6.16942,20000000.0
2005-06-29 12:55:00,6.16976,6.1705,6.16811,6.16925,12000000.0
2005-06-29 12:56:00,6.16919,6.17004,6.16896,6.16964,7000000.0
2005-06-29 12:57:00,6.17014,6.17084,6.16909,6.16991,13000000.0
2005-06-29 12:58:00,6.16925,6.17016,6.16866,6.16989,16000000.0
2005-06-29 12:59:00,6.17103,6.17105,6.16972,6.16999,14000000.0
2005-06-29 13:00:00,6.17013,6.17067,6.16843,6.17016,12000000.0
2005-06-29 13:01:00,6.17053,6.17067,6.16837,6.16869,17000000.0
2005-06-29 13:02:00,6.16884,6.16956,6.16801,6.16842,10000000.0
2005-06-29 13:03:00,6.16809,6.16899,6.16741,6.16831,22000000.0
2005-06-29 13:04:00,6.16827,6.17049,6.16766,6.16766,20000000.0
2005-06-29 13:05:00,6.16828,6.16924,6.16793,6.1683,14000000.0
2005-06-29 13:06:00,6.16821,6.16956,6.16819,6.16827,17000000.0
2005-06-29 13:07:00,6.16837,6.16957,6.16837,6.16841,22000000.0
2005-06-29 13:08:00,6.1685,6.17,6.1685,6.16875,12000000.0
2005-06-29 13:09:00,6.16888,6.16888,6.16687,6.1674,12000000.0
2005-06-29 13:10:00,6.16706,6.1684,6.16685,6.16711,20000000.0
2005-06-29 13:11:00,6.16854,6.17005,6.1677,6.16861,12000000.0
2005-06-29 13:12:00,6.16966,6.17162,6.16966,6.17087,16000000.0
2005-06-29 13:13:00,6.17115,6.17245,6.17115,6.17198,14000000.0
2005-06-29 13:14:00,6.17083,6.17162,6.1701,6.17107,17000000.0
2005-06-29 13:15:00,6.17082,6.17127,6.16996,6.17059,7000000.0
2005-06-29 13:16:00,6.17118,6.17237,6.171,6.17193,9000000.0
2005-06-29 13:17:00,6.17298,6.17308,6.17151,6.17151,15000000.0
2005-06-29 13:18:00,6.17165,6.17345,6.17165,6.17345,17000000.0
2005-06-29 13:19:00,6.17402,6.1742,6.17284,6.17387,15000000.0
2005-06-29 13:20:00,6.17335,6.17496,6.17302,6.17472,12000000.0
2005-06-29 13:21:00,6.17394,6.17426,6.17255,6.17412,24000000.0
2005-06-29 13:22:00,6.17418,6.17461,6.17299,6.17376,12000000.0
2005-06-29 13:23:00,6.17397,6.17446,6.17313,6.17313,12000000.0
2005-06-29 13:24:00,6.17357,6.17357,6.16997,6.1718,18000000.0
2005-06-29 13:25:00,6.17208,6.17439,6.17208,6.17228,12000000.0
2005-06-29 13:26:00,6.17288,6.17304,6.17104,6.17173,12000000.0
2005-06-29 13:27:00,6.17216,6.17248,6.17088,6.17199,9000000.0
2005-06-29 13:28:00,6.17131,6.17199,6.16972,6.17057,15000000.0
2005-06-29 13:29:00,6.1701,6.17167,6.16957,6.1712,14000000.0
2005-06-29 13:30:00,6.17191,6.17211,6.17051,6.17141,11000000.0
2005-06-29 13:31:00,6.17,6.17083,6.16904,6.16904,11000000.0
2005-06-29 13:32:00,6.1693,6.17137,6.1693,6.17137,8000000.0
2005-06-29 13:33:00,6.17094,6.17094,6.16955,6.16993,14000000.0
2005-06-29 13:34:00,6.16978,6.1711,6.16978,6.17106,11000000.0
2005-06-29 13:35:00,6.17055,6.17204,6.17024,6.17061,16000000.0
2005-06-29 13:36:00,6.17024,6.17117,6.16984,6.17016,8000000.0
2005-06-29 13:37:00,6.1704,6.17143,6.16978,6.17143,17000000.0
2005-06-29 13:38:00,6.1715,6.17242,6.17039,6.17242,14000000.0
2005-06-29 13:39:00,6.17173,6.17173,6.16978,6.17108,10000000.0
2005-06-29 13:40:00,6.171,6.17132,6.17062,6.17132,8000000.0
2005-06-29 13:41:00,6.1716,6.17169,6.17073,6.17169,11000000.0
2005-06-29 13:42:00,6.17153,6.17153,6.16955,6.17069,14000000.0
2005-06-29 13:43:00,6.17029,6.17079,6.16976,6.17029,11000000.0
2005-06-29 13:44:00,6.17109,6.17179,6.17046,6.17046,11000000.0
2005-06-29 13:45:00,6.16996,6.17157,6.16994,6.17068,14000000.0
2005-06-29 13:46:00,6.17032,6.17153,6.16992,6.17069,11000000.0
2005-06-29 13:47:00,6.1709,6.17203,6.17068,6.17076,13000000.0
2005-06-29 13:48:00,6.1714,6.17375,6.1714,6.17204,14000000.0
2005-06-29 13:49:00,6.1723,6.17249,6.17116,6.17158,12000000.0
2005-06-29 13:50:00,6.17242,6.17281,6.17112,6.17185,16000000.0
2005-06-29 13:51:00,6.17158,6.17291,6.17033,6.17045,14000000.0
2005-06-29 13:52:00,6.16994,6.17163,6.16994,6.17151,10000000.0
2005-06-29 13:53:00,6.17188,6.17273,6.17092,6.17269,10000000.0
2005-06-29 13:54:00,6.17377,6.17387,6.17186,6.172,8000000.0
2005-06-29 13:55:00,6.17359,6.17481,6.17234,6.17422,13000000.0
2005-06-29 13:56:00,6.17397,6.17483,6.17261,6.17452,17000000.0
2005-06-29 13:57:00,6.17497,6.1752,6.17413,6.17446,13000000.0
2005-06-29 13:58:00,6.17455,6.1753,6.1744,6.17442,7000000.0
2005-06-29 13:59:00,6.17467,6.17723,6.17467,6.17626,9000000.0
2005-06-29 14:00:00,6.17655,6.17693,6.17599,6.1764,7000000.0
2005-06-29 14:01:00,6.17545,6.17639,6.17502,6.17639,11000000.0
2005-06-29 14:02:00,6.17561,6.17561,6.17349,6.17367,19000000.0
2005-06-29 14:03:00,6.17326,6.17461,6.17326,6.17432,13000000.0
2005-06-29 14:04:00,6.17463,6.17592,6.17259,6.17395,22000000.0
2005-06-29 14:05:00,6.17335,6.17479,6.17303,6.17403,17000000.0
2005-06-29 14:06:00,6.17231,6.17395,6.1715,6.1715,11000000.0
2005-06-29 14:07:00,6.1707,6.1729,6.17056,6.1729,9000000.0
2005-06-29 14:08:00,6.17316,6.17334,6.17248,6.17334,11000000.0
2005-06-29 14:09:00,6.17318,6.17445,6.17291,6.17359,12000000.0
2005-06-29 14:10:00,6.17295,6.17373,6.17207,6.17362,13000000.0
2005-06-29 14:11:00,6.17372,6.17444,6.17281,6.17433,14000000.0
2005-06-29 14:12:00,6.17509,6.17532,6.17307,6.17375,11000000.0
2005-06-29 14:13:00,6.17389,6.17477,6.17357,6.17477,11000000.0
2005-06-29 14:14:00,6.17443,6.17443,6.173,6.17412,7000000.0
2005-06-29 14:15:00,6.17376,6.17445,6.17347,6.17347,14000000.0
2005-06-29 14:16:00,6.17296,6.17384,6.1727,6.17351,13000000.0
2005-06-29 14:17:00,6.17355,6.17368,6.17191,6.17255,22000000.0
2005-06-29 14:18:00,6.17099,6.17283,6.17059,6.17267,15000000.0
2005-06-29 14:19:00,6.17285,6.17331,6.17224,6.17303,12000000.0
2005-06-29 14:20:00,6.17296,6.17358,6.17246,6.17358,7000000.0
2005-06-29 14:21:00,6.17323,6.17379,6.17214,6.17322,13000000.0
2005-06-29 14:22:00,6.17364,6.17399,6.17231,6.17231,8000000.0
2005-06-29 14:23:00,6.17253,6.17435,6.17253,6.17435,11000000.0
2005-06-29 14:24:00,6.17364,6.17392,6.1729,6.17392,13000000.0
2005-06-29 14:25:00,6.17439,6.17443,6.1727,6.17351,15000000.0
2005-06-29 14:26:00,6.17507,6.1754,6.17378,6.17378,8000000.0
2005-06-29 14:27:00,6.17279,6.17419,6.17279,6.17327,10000000.0
2005-06-29 14:28:00,6.17355,6.17408,6.17271,6.17271,11000000.0
2005-06-29 14:29:00,6.17348,6.17382,6.17172,6.17294,21000000.0
2005-06-29 14:30:00,6.1731,6.17442,6.17259,6.17442,11000000.0
2005-06-29 14:31:00,6.17473,6.17473,6.17238,6.17311,17000000.0
2005-06-29 14:32:00,6.17297,6.17312,6.17134,6.17149,15000000.0
2005-06-29 14:33:00,6.1713,6.17178,6.17083,6.17137,8000000.0
2005-06-29 14:34:00,6.17088,6.17138,6.17042,6.17133,9000000.0
2005-06-29 14:35:00,6.17117,6.17172,6.17027,6.17103,11000000.0
2005-06-29 14:36:00,6.17064,6.17131,6.16988,6.17085,15000000.0
2005-06-29 14:37:00,6.17119,6.17121,6.16991,6.16991,8000000.0
2005-06-29 14:38:00,6.17076,6.17297,6.17076,6.1715,10000000.0
2005-06-29 14:39:00,6.1724,6.17392,6.17163,6.17163,19000000.0
2005-06-29 14:40:00,6.17154,6.17261,6.17099,6.17176,15000000.0
2005-06-29 14:41:00,6.17265,6.17265,6.17111,6.17224,15000000.0
2005-06-29 14:42:00,6.17192,6.1729,6.17106,6.17186,17000000.0
2005-06-29 14:43:00,6.17103,6.17263,6.17103,6.17244,15000000.0
2005-06-29 14:44:00,6.17311,6.1736,6.17219,6.1724,15000000.0
2005-06-29 14:45:00,6.1744,6.17538,6.1741,6.1751,9000000.0
2005-06-29 14:46:00,6.1748,6.17529,6.17433,6.17492,11000000.0
2005-06-29 14:47:00,6.17381,6.17574,6.17381,6.17511,12000000.0
2005-06-29 14:48:00,6.17564,6.17639,6.17482,6.17593,12000000.0
2005-06-29 14:49:00,6.17582,6.17683,6.17517,6.17683,12000000.0
2005-06-29 14:50:00,6.17578,6.17716,6.17494,6.17672,15000000.0
2005-06-29 14:51:00,6.1768,6.17718,6.17582,6.1769,10000000.0
2005-06-29 14:52:00,6.17701,6.17701,6.17543,6.17611,13000000.0
2005-06-29 14:53:00,6.17607,6.17658,6.17507,6.17622,13000000.0
2005-06-29 14:54:00,6.176,6.17729,6.17576,6.17729,9000000.0
2005-06-29 14:55:00,6.17728,6.17806,6.17619,6.17619,16000000.0
2005-06-29 14:56:00,6.17589,6.17863,6.17491,6.17691,15000000.0
2005-06-29 14:57:00,6.17701,6.17872,6.17701,6.17829,15000000.0
2005-06-29 14:58:00,6.17826,6.17918,6.17763,6.17818,11000000.0
2005-06-29 14:59:00,6.17938,6.17948,6.17844,6.17898,14000000.0
2005-06-29 15:00:00,6.17942,6.17942,6.17826,6.17878,18000000.0
2005-06-29 15:01:00,6.17856,6.18009,6.178,6.17981,12000000.0
2005-06-29 15:02:00,6.17823,6.18021,6.17808,6.18021,7000000.0
2005-06-29 15:03:00,6.17891,6.18022,6.17876,6.17964,18000000.0
2005-06-29 15:04:00,6.17979,6.18017,6.17838,6.1792,21000000.0
2005-06-29 15:05:00,6.17823,6.17892,6.17723,6.17892,13000000.0
2005-06-29 15:06:00,6.17855,6.17936,6.17773,6.17864,14000000.0
2005-06-29 15:07:00,6.17849,6.18043,6.17849,6.17968,22000000.0
2005-06-29 15:08:00,6.18008,6.18087,6.17923,6.18087,10000000.0
2005-06-29 15:09:00,6.18082,6.18099,6.17998,6.18019,9000000.0
2005-06-29 15:10:00,6.17968,6.17998,6.17872,6.17888,14000000.0
2005-06-29 15:11:00,6.17993,6.18111,6.17923,6.18111,12000000.0
2005-06-29 15:12:00,6.18161,6.18328,6.18085,6.18328,13000000.0
2005-06-29 15:13:00,6.18407,6.18408,6.1824,6.18347,12000000.0
2005-06-29 15:14:00,6.18377,6.18444,6.18346,6.18421,10000000.0
2005-06-29 15:15:00,6.18394,6.18423,6.18264,6.18423,16000000.0
2005-06-29 15:16:00,6.1843,6.1843,6.18258,6.18399,15000000.0
2005-06-29 15:17:00,6.1831,6.18437,6.18242,6.18242,14000000.0
2005-06-29 15:18:00,6.18213,6.18378,6.18198,6.18248,12000000.0
2005-06-29 15:19:00,6.18253,6.18256,6.18053,6.18053,11000000.0
2005-06-29 15:20:00,6.1825,6.18294,6.18146,6.18294,14000000.0
2005-06-29 15:21:00,6.18198,6.18242,6.18068,6.18126,14000000.0
2005-06-29 15:22:00,6.18142,6.18327,6.18125,6.18286,10000000.0
2005-06-29 15:23:00,6.1829,6.18323,6.18152,6.18152,11000000.0
2005-06-29 15:24:00,6.18077,6.18239,6.18047,6.18065,10000000.0
2005-06-29 15:25:00,6.18182,6.18306,6.18171,6.183,16000000.0
2005-06-29 15:26:00,6.18233,6.18233,6.18076,6.18112,15000000.0
2005-06-29 15:27:00,6.18108,6.18147,6.18021,6.18093,10000000.0
2005-06-29 15:28:00,6.18015,6.18017,6.17794,6.17794,11000000.0
2005-06-29 15:29:00,6.1787,6.17924,6.17754,6.17924,19000000.0
2005-06-29 15:30:00,6.17925,6.17928,6.17705,6.17815,10000000.0
2005-06-29 15:31:00,6.17798,6.17856,6.17668,6.17808,14000000.0
2005-06-29 15:32:00,6.17842,6.17887,6.17727,6.1785,12000000.0
2005-06-29 15:33:00,6.17867,6.1793,6.17757,6.17893,20000000.0
2005-06-29 15:34:00,6.17862,6.17925,6.17753,6.17867,12000000.0
2005-06-29 15:35:00,6.17843,6.17862,6.17751,6.17761,12000000.0
2005-06-29 15:36:00,6.17807,6.17883,6.1777,6.17883,10000000.0
2005-06-29 15:37:00,6.17891,6.1796,6.17866,6.1796,10000000.0
2005-06-29 15:38:00,6.18055,6.18296,6.17928,6.17928,13000000.0
2005-06-29 15:39:00,6.17817,6.17924,6.17784,6.17894,7000000.0
2005-06-29 15:40:00,6.17918,6.1793,6.17757,6.1793,10000000.0
2005-06-29 15:41:00,6.17916,6.17931,6.1786,6.17931,9000000.0
2005-06-29 15:42:00,6.17941,6.17969,6.1783,6.17952,13000000.0
2005-06-29 15:43:00,6.17877,6.17979,6.17785,6.17785,16000000.0
2005-06-29 15:44:00,6.17969,6.18387,6.17943,6.17978,14000000.0
2005-06-29 15:45:00,6.17925,6.17988,6.17887,6.17965,15000000.0
2005-06-29 15:46:00,6.17907,6.17931,6.17784,6.1791,13000000.0
2005-06-29 15:47:00,6.17912,6.18098,6.17898,6.18098,9000000.0
2005-06-29 15:48:00,6.18167,6.18202,6.17998,6.18187,21000000.0
2005-06-29 15:49:00,6.18064,6.18253,6.18019,6.18253,23000000.0
2005-06-29 15:50:00,6.18247,6.18332,6.18178,6.1829,12000000.0
2005-06-29 15:51:00,6.18221,6.18342,6.18182,6.18296,19000000.0
2005-06-29 15:52:00,6.18303,6.18304,6.1814,6.18184,15000000.0
2005-06-29 15:53:00,6.18175,6.18212,6.1803,6.18138,14000000.0
2005-06-29 15:54:00,6.18042,6.1808,6.17927,6.1808,15000000.0
2005-06-29 15:55:00,6.18056,6.18112,6.17948,6.17954,12000000.0
2005-06-29 15:56:00,6.18048,6.18139,6.18045,6.18121,18000000.0
2005-06-29 15:57:00,6.18153,6.18153,6.18036,6.18142,10000000.0
2005-06-29 15:58:00,6.18173,6.18173,6.17939,6.18075,22000000.0
2005-06-29 15:59:00,6.18054,6.18138,6.17982,6.1813,12000000.0
2005-06-29 16:00:00,6.18036,6.18101,6.17805,6.17926,12000000.0
2005-06-29 16:01:00,6.17845,6.17851,6.17675,6.17688,12000000.0
2005-06-29 16:02:00,6.17781,6.18092,6.17781,6.18092,13000000.0
2005-06-29 16:03:00,6.18082,6.18088,6.17951,6.17953,13000000.0
2005-06-29 16:04:00,6.17915,6.18225,6.17871,6.18217,11000000.0
2005-06-29 16:05:00,6.17956,6.18034,6.17942,6.18007,9000000.0
2005-06-29 16:06:00,6.18006,6.18235,6.18006,6.18129,14000000.0
2005-06-29 16:07:00,6.1815,6.18186,6.18004,6.18186,15000000.0
2005-06-29 16:08:00,6.18108,6.18229,6.18108,6.1822,15000000.0
2005-06-29 16:09:00,6.18267,6.18334,6.18161,6.18254,17000000.0
2005-06-29 16:10:00,6.18253,6.18314,6.18186,6.18312,14000000.0
2005-06-29 16:11:00,6.18392,6.18416,6.18307,6.18342,9000000.0
2005-06-29 16:12:00,6.18406,6.18444,6.18348,6.18402,15000000.0
2005-06-29 16:13:00,6.18455,6.18538,6.18412,6.18442,14000000.0
2005-06-29 16:14:00,6.18425,6.18506,6.18357,6.18428,12000000.0
2005-06-29 16:15:00,6.18415,6.18618,6.18415,6.18562,14000000.0
2005-06-29 16:16:00,6.18593,6.18653,6.18454,6.18508,13000000.0
2005-06-29 16:17:00,6.18549,6.18684,6.18536,6.18536,18000000.0
2005-06-29 16:18:00,6.18524,6.18544,6.18384,6.1849,13000000.0
2005-06-29 16:19:00,6.18545,6.18565,6.18405,6.18557,8000000.0
2005-06-29 16:20:00,6.18688,6.18999,6.18639,6.18943,13000000.0
2005-06-29 16:21:00,6.19057,6.19244,6.19047,6.19244,12000000.0
2005-06-29 16:22:00,6.19231,6.19254,6.19058,6.19058,11000000.0
2005-06-29 16:23:00,6.19025,6.19201,6.19022,6.19077,14000000.0
2005-06-29 16:24:00,6.18984,6.19038,6.18825,6.1898,15000000.0
2005-06-29 16:25:00,6.18884,6.18884,6.18619,6.1877,11000000.0
2005-06-29 16:26:00,6.18896,6.18896,6.18723,6.1886,8000000.0
2005-06-29 16:27:00,6.18839,6.18847,6.18654,6.18706,10000000.0
2005-06-29 16:28:00,6.18705,6.18847,6.18703,6.18823,15000000.0
2005-06-29 16:29:00,6.18797,6.18799,6.18665,6.18665,7000000.0
2005-06-29 16:30:00,6.18822,6.18944,6.18742,6.18944,16000000.0
2005-06-29 16:31:00,6.18869,6.18952,6.18802,6.18877,14000000.0
2005-06-29 16:32:00,6.18867,6.18867,6.18737,6.18737,7000000.0
2005-06-29 16:33:00,6.1877,6.18888,6.18763,6.18839,8000000.0
2005-06-29 16:34:00,6.18784,6.189,6.18737,6.1876,8000000.0
2005-06-29 16:35:00,6.18894,6.18946,6.1883,6.18888,9000000.0
2005-06-29 16:36:00,6.18877,6.18877,6.18691,6.18691,13000000.0
2005-06-29 16:37:00,6.18581,6.18774,6.18355,6.1836,18000000.0
2005-06-29 16:38:00,6.18199,6.18295,6.18064,6.18151,18000000.0
2005-06-29 16:39:00,6.18152,6.18289,6.1796,6.18051,20000000.0
2005-06-29 16:40:00,6.17923,6.18119,6.17797,6.17895,13000000.0
2005-06-29 16:41:00,6.1778,6.1778,6.17477,6.17518,20000000.0
2005-06-29 16:42:00,6.17346,6.17346,6.16857,6.1687,18000000.0
2005-06-29 16:43:00,6.16992,6.17289,6.16923,6.17289,15000000.0
2005-06-29 16:44:00,6.17408,6.17455,6.17278,6.17455,20000000.0
2005-06-29 16:45:00,6.17378,6.17539,6.17378,6.17478,13000000.0
2005-06-29 16:46:00,6.17348,6.17348,6.17075,6.17107,15000000.0
2005-06-29 16:47:00,6.17017,6.17029,6.16807,6.16854,8000000.0
2005-06-29 16:48:00,6.16819,6.16847,6.16584,6.16629,11000000.0
2005-06-29 16:49:00,6.1663,6.16767,6.1663,6.16745,12000000.0
2005-06-29 16:50:00,6.16742,6.17055,6.16722,6.17022,15000000.0
2005-06-29 16:51:00,6.16967,6.16972,6.16807,6.1689,18000000.0
2005-06-29 16:52:00,6.16753,6.16791,6.1661,6.16719,14000000.0
2005-06-29 16:53:00,6.16669,6.16772,6.16636,6.16772,8000000.0
2005-06-29 16:54:00,6.16884,6.16905,6.16782,6.16842,11000000.0
2005-06-29 16:55:00,6.16856,6.16967,6.16761,6.16891,12000000.0
2005-06-29 16:56:00,6.17003,6.17029,6.16827,6.16829,10000000.0
2005-06-29 16:57:00,6.16813,6.16965,6.16774,6.1696,8000000.0
2005-06-29 16:58:00,6.16922,6.16941,6.16814,6.16852,9000000.0
2005-06-29 16:59:00,6.16734,6.16837,6.16674,6.16718,13000000.0
2005-06-29 17:00:00,6.16629,6.16629,6.16501,6.16564,11000000.0
2005-06-29 17:01:00,6.16469,6.16871,6.16444,6.16444,12000000.0
2005-06-29 17:02:00,6.16395,6.1649,6.16248,6.16248,10000000.0
2005-06-29 17:03:00,6.16111,6.16198,6.15636,6.15669,16000000.0
2005-06-29 17:04:00,6.15528,6.15721,6.15519,6.1565,13000000.0
2005-06-29 17:05:00,6.15708,6.15868,6.15557,6.15614,16000000.0
2005-06-29 17:06:00,6.15655,6.1567,6.15475,6.1553,12000000.0
2005-06-29 17:07:00,6.15642,6.15778,6.15642,6.1574,8000000.0
2005-06-29 17:08:00,6.1572,6.1582,6.15633,6.15712,21000000.0
2005-06-29 17:09:00,6.1587,6.15967,6.15756,6.15954,16000000.0
2005-06-29 17:10:00,6.15837,6.1598,6.15775,6.1589,11000000.0
2005-06-29 17:11:00,6.15948,6.16191,6.1584,6.16191,11000000.0
2005-06-29 17:12:00,6.16273,6.16359,6.16175,6.16336,9000000.0
2005-06-29 17:13:00,6.16449,6.16449,6.16234,6.16307,9000000.0
2005-06-29 17:14:00,6.16191,6.16366,6.16191,6.16305,17000000.0
2005-06-29 17:15:00,6.1621,6.16334,6.16174,6.16319,11000000.0
2005-06-29 17:16:00,6.1625,6.16253,6.16043,6.16043,15000000.0
2005-06-29 17:17:00,6.16113,6.16132,6.15918,6.16132,13000000.0
2005-06-29 17:18:00,6.16058,6.16117,6.15964,6.16036,15000000.0
2005-06-29 17:19:00,6.16203,6.16298,6.16043,6.16161,17000000.0
2005-06-29 17:20:00,6.16094,6.16181,6.16042,6.16043,12000000.0
2005-06-29 17:21:00,6.16108,6.16202,6.16074,6.16124,7000000.0
2005-06-29 17:22:00,6.16148,6.16206,6.16069,6.16069,14000000.0
2005-06-29 17:23:00,6.15997,6.16002,6.15686,6.15908,13000000.0
2005-06-29 17:24:00,6.15958,6.16091,6.15954,6.16057,9000000.0
2005-06-29 17:25:00,6.1592,6.16004,6.15827,6.15835,11000000.0
2005-06-29 17:26:00,6.15708,6.15743,6.15542,6.15594,16000000.0
2005-06-29 17:27:00,6.15745,6.15809,6.15579,6.15579,9000000.0
2005-06-29 17:28:00,6.15557,6.15749,6.155,6.15749,15000000.0
2005-06-29 17:29:00,6.1573,6.15735,6.15616,6.15661,11000000.0
2005-06-29 17:30:00,6.15565,6.15611,6.15445,6.1561,19000000.0
2005-06-29 17:31:00,6.15622,6.15665,6.15483,6.15483,11000000.0
2005-06-29 17:32:00,6.15577,6.15637,6.15509,6.15637,9000000.0
2005-06-29 17:33:00,6.15762,6.15823,6.15637,6.15689,10000000.0
2005-06-29 17:34:00,6.15773,6.16145,6.15773,6.15903,14000000.0
2005-06-29 17:35:00,6.15925,6.15925,6.15736,6.15753,13000000.0
2005-06-29 17:36:00,6.15743,6.15818,6.15668,6.15669,11000000.0
2005-06-29 17:37:00,6.15669,6.15716,6.15589,6.15597,15000000.0
2005-06-29 17:38:00,6.15579,6.15665,6.15502,6.15551,17000000.0
2005-06-29 17:39:00,6.15693,6.15731,6.15615,6.15704,8000000.0
2005-06-29 17:40:00,6.15722,6.15829,6.15637,6.15668,12000000.0
2005-06-29 17:41:00,6.15654,6.15678,6.15539,6.15607,21000000.0
2005-06-29 17:42:00,6.15532,6.1565,6.15501,6.1565,13000000.0
2005-06-29 17:43:00,6.15692,6.15692,6.1523,6.15267,11000000.0
2005-06-29 17:44:00,6.15237,6.15296,6.15116,6.15289,19000000.0
2005-06-29 17:45:00,6.15238,6.15259,6.15153,6.15156,10000000.0
2005-06-29 17:46:00,6.15136,6.15136,6.14974,6.15,13000000.0
2005-06-29 17:47:00,6.15029,6.15135,6.14943,6.15044,9000000.0
2005-06-29 17:48:00,6.14939,6.15131,6.14827,6.15131,14000000.0
2005-06-29 17:49:00,6.15073,6.1521,6.14967,6.15023,14000000.0
2005-06-29 17:50:00,6.14969,6.151,6.14716,6.14734,17000000.0
2005-06-29 17:51:00,6.14615,6.14636,6.14471,6.1449,13000000.0
2005-06-29 17:52:00,6.14532,6.14739,6.14408,6.14698,24000000.0
2005-06-29 17:53:00,6.14697,6.14791,6.14549,6.14727,16000000.0
2005-06-29 17:54:00,6.14647,6.14748,6.14642,6.14748,16000000.0
2005-06-29 17:55:00,6.14804,6.14816,6.14705,6.14742,13000000.0
2005-06-29 17:56:00,6.14763,6.14919,6.14691,6.14919,15000000.0
2005-06-29 17:57:00,6.15015,6.15041,6.14894,6.15026,10000000.0
2005-06-29 17:58:00,6.15068,6.15159,6.14966,6.14985,15000000.0
2005-06-29 17:59:00,6.15025,6.15098,6.14911,6.14941,13000000.0
2005-06-29 18:00:00,6.15032,6.15085,6.14953,6.15056,7000000.0
2005-06-29 18:01:00,6.14947,6.14989,6.14796,6.14897,18000000.0
2005-06-29 18:02:00,6.1495,6.15113,6.14942,6.15104,17000000.0
2005-06-29 18:03:00,6.15134,6.15137,6.14978,6.15099,16000000.0
2005-06-29 18:04:00,6.15111,6.15216,6.15057,6.15203,14000000.0
2005-06-29 18:05:00,6.15222,6.15307,6.15136,6.15294,13000000.0
2005-06-29 18:06:00,6.15298,6.15359,6.15153,6.15322,18000000.0
2005-06-29 18:07:00,6.15338,6.15358,6.15122,6.15232,12000000.0
2005-06-29 18:08:00,6.15274,6.15382,6.15176,6.15382,18000000.0
2005-06-29 18:09:00,6.15399,6.15451,6.15294,6.15342,12000000.0
2005-06-29 18:10:00,6.15437,6.15437,6.15346,6.15372,13000000.0
2005-06-29 18:11:00,6.15358,6.15498,6.15358,6.15431,10000000.0
2005-06-29 18:12:00,6.15408,6.15662,6.15408,6.15604,11000000.0
2005-06-29 18:13:00,6.15691,6.15735,6.15546,6.15612,14000000.0
2005-06-29 18:14:00,6.15606,6.15932,6.15602,6.15932,10000000.0
2005-06-29 18:15:00,6.15968,6.15972,6.15883,6.15903,10000000.0
2005-06-29 18:16:00,6.16071,6.16118,6.15899,6.16005,9000000.0
2005-06-29 18:17:00,6.16154,6.16164,6.16044,6.16052,18000000.0
2005-06-29 18:18:00,6.16052,6.16054,6.15917,6.1599,14000000.0
2005-06-29 18:19:00,6.15917,6.15941,6.15828,6.15914,10000000.0
2005-06-29 18:20:00,6.15895,6.15917,6.15598,6.15757,15000000.0
2005-06-29 18:21:00,6.15739,6.15875,6.15641,6.15875,18000000.0
2005-06-29 18:22:00,6.16103,6.16241,6.16013,6.16099,14000000.0
2005-06-29 18:23:00,6.16103,6.16196,6.16081,6.16124,7000000.0
2005-06-29 18:24:00,6.16218,6.16218,6.16024,6.16043,9000000.0
2005-06-29 18:25:00,6.16147,6.1634,6.16114,6.1634,13000000.0
2005-06-29 18:26:00,6.16254,6.16318,6.16169,6.16235,16000000.0
2005-06-29 18:27:00,6.16148,6.16242,6.15929,6.15929,14000000.0
2005-06-29 18:28:00,6.16051,6.16112,6.15982,6.16112,13000000.0
2005-06-29 18:29:00,6.16076,6.16205,6.16076,6.16123,11000000.0
2005-06-29 18:30:00,6.16078,6.16209,6.16042,6.16134,16000000.0
2005-06-29 18:31:00,6.1607,6.16155,6.15944,6.15999,12000000.0
2005-06-29 18:32:00,6.15968,6.16183,6.15953,6.15965,11000000.0
2005-06-29 18:33:00,6.15958,6.16193,6.15958,6.16047,13000000.0
2005-06-29 18:34:00,6.16081,6.1615,6.159,6.16076,13000000.0
2005-06-29 18:35:00,6.1619,6.16193,6.16062,6.16062,18000000.0
2005-06-29 18:36:00,6.1608,6.16202,6.15968,6.16155,18000000.0
2005-06-29 18:37:00,6.16104,6.16202,6.15999,6.16202,18000000.0
2005-06-29 18:38:00,6.16086,6.16195,6.16016,6.16195,11000000.0
2005-06-29 18:39:00,6.16132,6.16134,6.16062,6.16103,11000000.0
2005-06-29 18:40:00,6.16078,6.16121,6.15928,6.15928,14000000.0
2005-06-29 18:41:00,6.15878,6.15923,6.15786,6.15819,16000000.0
2005-06-29 18:42:00,6.15811,6.15811,6.15704,6.158,14000000.0
2005-06-29 18:43:00,6.15737,6.15841,6.15698,6.15807,10000000.0
2005-06-29 18:44:00,6.15925,6.15925,6.15797,6.15812,13000000.0
2005-06-29 18:45:00,6.15816,6.15894,6.1575,6.15883,13000000.0
2005-06-29 18:46:00,6.15954,6.15975,6.15853,6.15883,12000000.0
2005-06-29 18:47:00,6.15852,6.1598,6.15852,6.1598,14000000.0
2005-06-29 18:48:00,6.15998,6.16169,6.15976,6.16051,15000000.0
2005-06-29 18:49:00,6.15982,6.16078,6.15982,6.16028,12000000.0
2005-06-29 18:50:00,6.16004,6.16099,6.15968,6.16099,9000000.0
2005-06-29 18:51:00,6.16097,6.16097,6.15909,6.15909,17000000.0
2005-06-29 18:52:00,6.15886,6.1605,6.15886,6.1605,9000000.0
2005-06-29 18:53:00,6.15992,6.1611,6.1585,6.16068,14000000.0
2005-06-29 18:54:00,6.16062,6.16147,6.15919,6.16006,14000000.0
2005-06-29 18:55:00,6.16071,6.16084,6.15967,6.15967,10000000.0
2005-06-29 18:56:00,6.15931,6.16071,6.15931,6.15943,16000000.0
2005-06-29 18:57:00,6.15963,6.16149,6.15789,6.15827,17000000.0
2005-06-29 18:58:00,6.15873,6.15947,6.15777,6.15898,14000000.0
2005-06-29 18:59:00,6.15857,6.15857,6.15631,6.15728,14000000.0
2005-06-29 19:00:00,6.15765,6.15793,6.15656,6.15719,15000000.0
2005-06-29 19:01:00,6.15745,6.1586,6.15719,6.1586,15000000.0
2005-06-29 19:02:00,6.15886,6.15904,6.15749,6.15806,14000000.0
2005-06-29 19:03:00,6.15808,6.15846,6.15673,6.15737,14000000.0
2005-06-29 19:04:00,6.15741,6.15815,6.15663,6.15758,12000000.0
2005-06-29 19:05:00,6.15744,6.15834,6.15702,6.15758,15000000.0
2005-06-29 19:06:00,6.15748,6.15765,6.15655,6.15672,16000000.0
2005-06-29 19:07:00,6.15801,6.15871,6.15724,6.15867,20000000.0
2005-06-29 19:08:00,6.15813,6.15873,6.15765,6.15873,8000000.0
2005-06-29 19:09:00,6.15883,6.15883,6.15728,6.15834,17000000.0
2005-06-29 19:10:00,6.15852,6.15924,6.15779,6.15924,9000000.0
2005-06-29 19:11:00,6.15887,6.1589,6.15717,6.15717,16000000.0
2005-06-29 19:12:00,6.15878,6.15885,6.15758,6.15885,13000000.0
2005-06-29 19:13:00,6.15864,6.15897,6.15738,6.15819,10000000.0
2005-06-29 19:14:00,6.15782,6.15834,6.15676,6.15811,20000000.0
2005-06-29 19:15:00,6.15794,6.15798,6.15666,6.15755,12000000.0
2005-06-29 19:16:00,6.1572,6.15826,6.15644,6.15814,8000000.0
2005-06-29 19:17:00,6.15787,6.15817,6.15679,6.15679,18000000.0
2005-06-29 19:18:00,6.15648,6.15835,6.15648,6.15808,11000000.0
2005-06-29 19:19:00,6.15828,6.15828,6.15703,6.15759,12000000.0
2005-06-29 19:20:00,6.15745,6.15813,6.15662,6.15758,14000000.0
2005-06-29 19:21:00,6.15651,6.15727,6.15578,6.15617,13000000.0
2005-06-29 19:22:00,6.15729,6.15729,6.15648,6.15674,12000000.0
2005-06-29 19:23:00,6.15688,6.15754,6.15561,6.15638,14000000.0
2005-06-29 19:24:00,6.1562,6.15713,6.15549,6.15713,19000000.0
2005-06-29 19:25:00,6.15712,6.15718,6.15597,6.15718,8000000.0
2005-06-29 19:26:00,6.15731,6.15796,6.15702,6.15789,7000000.0
2005-06-29 19:27:00,6.15708,6.1576,6.15519,6.15519,20000000.0
2005-06-29 19:28:00,6.15659,6.15719,6.15629,6.15695,17000000.0
2005-06-29 19:29:00,6.15678,6.1573,6.15656,6.15713,10000000.0
2005-06-29 19:30:00,6.15703,6.15776,6.15632,6.15632,15000000.0
2005-06-29 19:31:00,6.15743,6.15791,6.15653,6.15653,11000000.0
2005-06-29 19:32:00,6.1571,6.158,6.1571,6.1576,9000000.0
2005-06-29 19:33:00,6.15734,6.15824,6.15665,6.15821,14000000.0
2005-06-29 19:34:00,6.15829,6.15893,6.15761,6.15772,17000000.0
2005-06-29 19:35:00,6.15786,6.1585,6.15726,6.15726,8000000.0
2005-06-29 19:36:00,6.15716,6.15883,6.15716,6.15883,15000000.0
2005-06-29 19:37:00,6.15823,6.15984,6.15823,6.15901,8000000.0
2005-06-29 19:38:00,6.15854,6.15854,6.15601,6.15731,15000000.0
2005-06-29 19:39:00,6.15801,6.15911,6.15757,6.1586,17000000.0
2005-06-29 19:40:00,6.15963,6.1604,6.15795,6.15842,16000000.0
2005-06-29 19:41:00,6.15868,6.15913,6.15757,6.15874,11000000.0
2005-06-29 19:42:00,6.15955,6.15955,6.15764,6.15823,15000000.0
2005-06-29 19:43:00,6.15818,6.15908,6.15736,6.15827,14000000.0
2005-06-29 19:44:00,6.15809,6.15955,6.15715,6.15955,14000000.0
2005-06-29 19:45:00,6.15835,6.15852,6.15732,6.15732,15000000.0
2005-06-29 19:46:00,6.15764,6.15939,6.15764,6.15806,15000000.0
2005-06-29 19:47:00,6.15831,6.15942,6.15831,6.15914,16000000.0
2005-06-29 19:48:00,6.15876,6.1594,6.1573,6.15838,16000000.0
2005-06-29 19:49:00,6.15808,6.15859,6.15743,6.15825,8000000.0
2005-06-29 19:50:00,6.1585,6.1591,6.15821,6.1591,9000000.0
2005-06-29 19:51:00,6.15919,6.15991,6.15848,6.15977,19000000.0
2005-06-29 19:52:00,6.15831,6.16011,6.15811,6.15969,11000000.0
2005-06-29 19:53:00,6.15987,6.16105,6.15948,6.16001,14000000.0
2005-06-29 19:54:00,6.16029,6.16169,6.16029,6.16068,18000000.0
2005-06-29 19:55:00,6.16032,6.16072,6.15936,6.16061,13000000.0
2005-06-29 19:56:00,6.16054,6.16095,6.15988,6.15988,10000000.0
2005-06-29 19:57:00,6.1607,6.16251,6.15981,6.16251,16000000.0
2005-06-29 19:58:00,6.16247,6.16247,6.15995,6.16053,15000000.0
2005-06-29 19:59:00,6.16039,6.16187,6.15988,6.16187,14000000.0
2005-06-29 20:00:00,6.16138,6.16176,6.16057,6.16057,11000000.0
2005-06-29 20:01:00,6.16011,6.16201,6.16011,6.16106,24000000.0
2005-06-29 20:02:00,6.1605,6.16083,6.15987,6.1605,11000000.0
2005-06-29 20:03:00,6.15985,6.16093,6.15985,6.16093,11000000.0
2005-06-29 20:04:00,6.16104,6.16119,6.16015,6.16015,10000000.0
2005-06-29 20:05:00,6.16032,6.16173,6.1599,6.16113,17000000.0
2005-06-29 20:06:00,6.16024,6.16024,6.15835,6.15904,10000000.0
2005-06-29 20:07:00,6.15961,6.15972,6.15819,6.15819,14000000.0
2005-06-29 20:08:00,6.15793,6.15976,6.15793,6.15814,13000000.0
2005-06-29 20:09:00,6.15801,6.1591,6.15801,6.15843,11000000.0
2005-06-29 20:10:00,6.15824,6.15916,6.15801,6.15865,11000000.0
2005-06-29 20:11:00,6.1586,6.1594,6.15853,6.15899,9000000.0
2005-06-29 20:12:00,6.15871,6.15964,6.1584,6.1594,16000000.0
2005-06-29 20:13:00,6.15962,6.15968,6.15859,6.15942,11000000.0
2005-06-29 20:14:00,6.159,6.15987,6.15807,6.15885,19000000.0
2005-06-29 20:15:00,6.15933,6.15933,6.15736,6.15736,13000000.0
2005-06-29 20:16:00,6.15825,6.15942,6.15777,6.15855,15000000.0
2005-06-29 20:17:00,6.15873,6.1593,6.15829,6.1593,8000000.0
2005-06-29 20:18:00,6.15975,6.16006,6.15847,6.15848,14000000.0
2005-06-29 20:19:00,6.15816,6.15926,6.15816,6.15849,14000000.0
2005-06-29 20:20:00,6.15818,6.15939,6.15806,6.15882,12000000.0
2005-06-29 20:21:00,6.15887,6.16082,6.15887,6.16048,9000000.0
2005-06-29 20:22:00,6.16052,6.161,6.15965,6.16004,17000000.0
2005-06-29 20:23:00,6.16036,6.16071,6.15946,6.15958,11000000.0
2005-06-29 20:24:00,6.15977,6.16075,6.1597,6.16059,16000000.0
2005-06-29 20:25:00,6.16025,6.1611,6.15956,6.1611,11000000.0
2005-06-29 20:26:00,6.16129,6.16129,6.15955,6.16121,8000000.0
2005-06-29 20:27:00,6.16091,6.16101,6.15945,6.16078,13000000.0
2005-06-29 20:28:00,6.1608,6.16083,6.15933,6.1594,15000000.0
2005-06-29 20:29:00,6.1596,6.16144,6.1596,6.16095,16000000.0
2005-06-29 20:30:00,6.16082,6.16116,6.16029,6.16071,8000000.0
2005-06-29 20:31:00,6.16092,6.16169,6.15929,6.15929,18000000.0
2005-06-29 20:32:00,6.15957,6.16035,6.15957,6.15965,7000000.0
2005-06-29 20:33:00,6.15999,6.16132,6.15999,6.16132,13000000.0
2005-06-29 20:34:00,6.16134,6.16134,6.15938,6.15958,13000000.0
2005-06-29 20:35:00,6.16023,6.16106,6.1599,6.16091,9000000.0
2005-06-29 20:36:00,6.16092,6.16151,6.15933,6.16107,17000000.0
2005-06-29 20:37:00,6.16147,6.16147,6.16023,6.16145,14000000.0
2005-06-29 20:38:00,6.16151,6.16183,6.16052,6.16062,16000000.0
2005-06-29 20:39:00,6.16035,6.16072,6.15968,6.16012,14000000.0
2005-06-29 20:40:00,6.16082,6.16177,6.16073,6.16116,17000000.0
2005-06-29 20:41:00,6.16063,6.1618,6.16041,6.16135,16000000.0
2005-06-29 20:42:00,6.16189,6.16189,6.16062,6.16063,22000000.0
2005-06-29 20:43:00,6.16048,6.16102,6.15981,6.16052,18000000.0
2005-06-29 20:44:00,6.16037,6.16159,6.16037,6.16051,16000000.0
2005-06-29 20:45:00,6.16153,6.16228,6.16111,6.16116,8000000.0
2005-06-29 20:46:00,6.16072,6.16153,6.15993,6.16013,19000000.0
2005-06-29 20:47:00,6.16023,6.1617,6.16023,6.16157,12000000.0
2005-06-29 20:48:00,6.1617,6.1617,6.16093,6.16093,9000000.0
2005-06-29 20:49:00,6.16071,6.16172,6.15998,6.16101,19000000.0
2005-06-29 20:50:00,6.16078,6.16149,6.16016,6.16127,15000000.0
2005-06-29 20:51:00,6.16197,6.16197,6.16007,6.16009,9000000.0
2005-06-29 20:52:00,6.15996,6.1619,6.15996,6.16113,11000000.0
2005-06-29 20:53:00,6.16171,6.16234,6.16101,6.16234,15000000.0
2005-06-29 20:54:00,6.16179,6.16281,6.16125,6.16162,12000000.0
2005-06-29 20:55:00,6.16244,6.16244,6.1607,6.16128,18000000.0
2005-06-29 20:56:00,6.16112,6.16234,6.16088,6.1611,12000000.0
2005-06-29 20:57:00,6.16098,6.16241,6.16083,6.16214,13000000.0
2005-06-29 20:58:00,6.16171,6.16283,6.16069,6.16283,11000000.0
2005-06-29 20:59:00,6.16342,6.16378,6.16246,6.16303,11000000.0
2005-06-29 21:00:00,6.163,6.163,6.16121,6.16195,17000000.0
2005-06-29 21:01:00,6.16237,6.16262,6.16167,6.1619,10000000.0
2005-06-29 21:02:00,6.16098,6.16178,6.16066,6.16156,8000000.0
2005-06-29 21:03:00,6.16214,6.16229,6.16051,6.1616,19000000.0
2005-06-29 21:04:00,6.16106,6.1623,6.16082,6.16129,18000000.0
2005-06-29 21:05:00,6.16176,6.16304,6.1614,6.1621,14000000.0
2005-06-29 21:06:00,6.16067,6.1616,6.1605,6.1611,12000000.0
2005-06-29 21:07:00,6.16035,6.16142,6.16026,6.16045,10000000.0
2005-06-29 21:08:00,6.16092,6.16244,6.16083,6.16153,14000000.0
2005-06-29 21:09:00,6.16176,6.16215,6.16058,6.16145,16000000.0
2005-06-29 21:10:00,6.16094,6.1621,6.16078,6.16161,15000000.0
2005-06-29 21:11:00,6.1616,6.16227,6.16117,6.16196,13000000.0
2005-06-29 21:12:00,6.16232,6.16232,6.16102,6.16182,10000000.0
2005-06-29 21:13:00,6.16237,6.16285,6.16124,6.16125,14000000.0
2005-06-29 21:14:00,6.16161,6.16291,6.16161,6.162,10000000.0
2005-06-29 21:15:00,6.16125,6.16296,6.16125,6.16205,15000000.0
2005-06-29 21:16:00,6.16217,6.16378,6.16202,6.16376,11000000.0
2005-06-29 21:17:00,6.16343,6.16425,6.16261,6.16339,13000000.0
2005-06-29 21:18:00,6.16286,6.16454,6.16286,6.16427,17000000.0
2005-06-29 21:19:00,6.16385,6.16385,6.16254,6.16298,12000000.0
2005-06-29 21:20:00,6.16418,6.16418,6.16228,6.16415,14000000.0
2005-06-29 21:21:00,6.16348,6.1638,6.16145,6.16145,11000000.0
2005-06-29 21:22:00,6.16215,6.16334,6.16215,6.16247,9000000.0
2005-06-29 21:23:00,6.16201,6.16262,6.16166,6.16184,7000000.0
2005-06-29 21:24:00,6.16121,6.16264,6.16107,6.16144,11000000.0
2005-06-29 21:25:00,6.16189,6.16241,6.16144,6.16165,7000000.0
2005-06-29 21:26:00,6.16156,6.1624,6.16138,6.16138,13000000.0
2005-06-29 21:27:00,6.16164,6.16314,6.16164,6.16314,11000000.0
2005-06-29 21:28:00,6.16275,6.16302,6.16202,6.16302,15000000.0
2005-06-29 21:29:00,6.16373,6.16409,6.16306,6.16347,12000000.0
2005-06-29 21:30:00,6.16248,6.16324,6.16234,6.16279,10000000.0
2005-06-29 21:31:00,6.16297,6.16338,6.16238,6.16313,10000000.0
2005-06-29 21:32:00,6.16309,6.16352,6.16186,6.16186,12000000.0
2005-06-29 21:33:00,6.16308,6.16321,6.16232,6.16297,19000000.0
2005-06-29 21:34:00,6.16298,6.16326,6.16205,6.16295,8000000.0
2005-06-29 21:35:00,6.16397,6.1642,6.16248,6.16411,20000000.0
2005-06-29 21:36:00,6.16425,6.16425,6.16209,6.16279,19000000.0
2005-06-29 21:37:00,6.16277,6.16356,6.16201,6.16263,19000000.0
2005-06-29 21:38:00,6.16275,6.16454,6.16241,6.16444,13000000.0
2005-06-29 21:39:00,6.16437,6.16437,6.16215,6.16435,17000000.0
2005-06-29 21:40:00,6.16472,6.16476,6.16376,6.16476,7000000.0
2005-06-29 21:41:00,6.16561,6.1665,6.16519,6.1658,11000000.0
2005-06-29 21:42:00,6.1659,6.16718,6.16545,6.16718,18000000.0
2005-06-29 21:43:00,6.16712,6.1673,6.16608,6.16706,13000000.0
2005-06-29 21:44:00,6.16718,6.16756,6.1661,6.16655,16000000.0
2005-06-29 21:45:00,6.16632,6.16715,6.16632,6.16646,11000000.0
2005-06-29 21:46:00,6.16655,6.16786,6.16655,6.16705,13000000.0
2005-06-29 21:47:00,6.16862,6.16937,6.1669,6.1669,13000000.0
2005-06-29 21:48:00,6.16698,6.16827,6.16698,6.16761,17000000.0
2005-06-29 21:49:00,6.16741,6.16852,6.16731,6.16797,8000000.0
2005-06-29 21:50:00,6.16779,6.16789,6.16613,6.16672,11000000.0
2005-06-29 21:51:00,6.16839,6.1688,6.16748,6.16759,13000000.0
2005-06-29 21:52:00,6.16877,6.16885,6.16692,6.16828,13000000.0
2005-06-29 21:53:00,6.16856,6.16983,6.16786,6.1689,14000000.0
2005-06-29 21:54:00,6.1684,6.16903,6.168,6.16898,11000000.0
2005-06-29 21:55:00,6.16761,6.16907,6.16758,6.1677,17000000.0
2005-06-29 21:56:00,6.16775,6.16897,6.16775,6.1684,12000000.0
2005-06-29 21:57:00,6.16827,6.16877,6.16749,6.16801,16000000.0
2005-06-29 21:58:00,6.16786,6.16849,6.16756,6.16779,9000000.0
2005-06-29 21:59:00,6.16802,6.16878,6.16728,6.16818,18000000.0
2005-06-29 22:00:00,6.1679,6.16835,6.16721,6.16774,13000000.0
2005-06-29 22:01:00,6.1674,6.16841,6.16674,6.16674,11000000.0
2005-06-29 22:02:00,6.16757,6.16866,6.1675,6.16858,17000000.0
2005-06-29 22:03:00,6.16833,6.16944,6.16776,6.16855,23000000.0
2005-06-29 22:04:00,6.16847,6.16903,6.16792,6.16903,15000000.0
2005-06-29 22:05:00,6.16938,6.16938,6.16762,6.16795,14000000.0
2005-06-29 22:06:00,6.16811,6.16898,6.16759,6.16816,15000000.0
2005-06-29 22:07:00,6.16754,6.16802,6.16701,6.16802,9000000.0
2005-06-29 22:08:00,6.169,6.16951,6.16771,6.16771,18000000.0
2005-06-29 22:09:00,6.16793,6.16876,6.16762,6.16821,11000000.0
2005-06-29 22:10:00,6.16822,6.16971,6.16797,6.16971,7000000.0
2005-06-29 22:11:00,6.16868,6.16956,6.16779,6.16956,8000000.0
2005-06-29 22:12:00,6.16913,6.16982,6.16754,6.16754,16000000.0
2005-06-29 22:13:00,6.16737,6.1687,6.16693,6.16848,24000000.0
2005-06-29 22:14:00,6.16809,6.16809,6.1665,6.16704,9000000.0
2005-06-29 22:15:00,6.16777,6.16848,6.16745,6.16761,10000000.0
2005-06-29 22:16:00,6.16776,6.16816,6.16671,6.16816,13000000.0
2005-06-29 22:17:00,6.16756,6.168,6.1671,6.16741,20000000.0
2005-06-29 22:18:00,6.16792,6.16835,6.16725,6.16765,11000000.0
2005-06-29 22:19:00,6.16782,6.16874,6.16745,6.16778,15000000.0
2005-06-29 22:20:00,6.16801,6.16959,6.16801,6.16809,16000000.0
2005-06-29 22:21:00,6.16903,6.16989,6.16804,6.16837,12000000.0
2005-06-29 22:22:00,6.16816,6.16965,6.16816,6.16946,14000000.0
2005-06-29 22:23:00,6.16948,6.16948,6.1683,6.16898,11000000.0
2005-06-29 22:24:00,6.16891,6.16898,6.16803,6.16848,16000000.0
2005-06-29 22:25:00,6.16824,6.16923,6.16791,6.16896,14000000.0
2005-06-29 22:26:00,6.16863,6.16894,6.16835,6.16877,10000000.0
2005-06-29 22:27:00,6.16898,6.16994,6.16898,6.16994,14000000.0
2005-06-29 22:28:00,6.16909,6.16926,6.16769,6.16862,12000000.0
2005-06-29 22:29:00,6.16924,6.16924,6.16791,6.16832,13000000.0
2005-06-29 22:30:00,6.16778,6.16871,6.16759,6.16871,8000000.0
2005-06-29 22:31:00,6.1694,6.1694,6.1673,6.16735,11000000.0
2005-06-29 22:32:00,6.16869,6.16891,6.16713,6.16815,20000000.0
2005-06-29 22:33:00,6.16889,6.16889,6.16735,6.16841,11000000.0
2005-06-29 22:34:00,6.16852,6.16852,6.16697,6.16831,10000000.0
2005-06-29 22:35:00,6.16803,6.16803,6.16689,6.167,13000000.0
2005-06-29 22:36:00,6.16712,6.16771,6.16605,6.16605,9000000.0
2005-06-29 22:37:00,6.16598,6.16698,6.16598,6.166,13000000.0
2005-06-29 22:38:00,6.16508,6.16627,6.16465,6.16512,9000000.0
2005-06-29 22:39:00,6.16425,6.1658,6.16425,6.16496,12000000.0
2005-06-29 22:40:00,6.16596,6.1664,6.16488,6.16603,9000000.0
2005-06-29 22:41:00,6.16597,6.16733,6.16582,6.1667,14000000.0
2005-06-29 22:42:00,6.1665,6.16695,6.16515,6.1657,13000000.0
2005-06-29 22:43:00,6.16603,6.1672,6.16569,6.1666,12000000.0
2005-06-29 22:44:00,6.16665,6.16785,6.16656,6.16785,15000000.0
2005-06-29 22:45:00,6.16716,6.1678,6.166,6.16735,13000000.0
2005-06-29 22:46:00,6.1671,6.16726,6.16617,6.16712,14000000.0
2005-06-29 22:47:00,6.16746,6.1678,6.16649,6.16718,15000000.0
2005-06-29 22:48:00,6.1665,6.16745,6.16615,6.16698,13000000.0
2005-06-29 22:49:00,6.16582,6.16658,6.16531,6.16584,13000000.0
2005-06-29 22:50:00,6.16605,6.16632,6.165,6.16531,15000000.0
2005-06-29 22:51:00,6.16503,6.16555,6.16454,6.16498,14000000.0
2005-06-29 22:52:00,6.16499,6.16569,6.16464,6.16516,9000000.0
2005-06-29 22:53:00,6.16489,6.16574,6.16426,6.16426,15000000.0
2005-06-29 22:54:00,6.16425,6.16551,6.16412,6.16449,17000000.0
2005-06-29 22:55:00,6.16429,6.16526,6.16401,6.16406,16000000.0
2005-06-29 22:56:00,6.16568,6.16568,6.1646,6.1646,13000000.0
2005-06-29 22:57:00,6.16526,6.16586,6.1648,6.1648,8000000.0
2005-06-29 22:58:00,6.16508,6.16643,6.16508,6.16643,8000000.0
2005-06-29 22:59:00,6.16644,6.16644,6.16426,6.16476,19000000.0
2005-06-29 23:00:00,6.16529,6.16559,6.1644,6.16512,10000000.0
2005-06-29 23:01:00,6.16492,6.16564,6.16423,6.16564,7000000.0
2005-06-29 23:02:00,6.16599,6.16623,6.16449,6.16449,15000000.0
2005-06-29 23:03:00,6.16389,6.1651,6.16244,6.1629,17000000.0
2005-06-29 23:04:00,6.16173,6.16302,6.16135,6.16187,19000000.0
2005-06-29 23:05:00,6.16203,6.16413,6.16199,6.16199,9000000.0
2005-06-29 23:06:00,6.16205,6.16284,6.16178,6.16239,12000000.0
2005-06-29 23:07:00,6.16319,6.16367,6.16191,6.16296,14000000.0
2005-06-29 23:08:00,6.16262,6.16432,6.16262,6.16268,16000000.0
2005-06-29 23:09:00,6.16188,6.16328,6.1618,6.16195,9000000.0
2005-06-29 23:10:00,6.16187,6.1627,6.16186,6.16215,12000000.0
2005-06-29 23:11:00,6.16234,6.16263,6.16134,6.16182,14000000.0
2005-06-29 23:12:00,6.161,6.16148,6.15899,6.15899,7000000.0
2005-06-29 23:13:00,6.15977,6.16122,6.15944,6.16122,14000000.0
2005-06-29 23:14:00,6.16107,6.16107,6.15948,6.1597,19000000.0
2005-06-29 23:15:00,6.15994,6.16042,6.15949,6.1604,13000000.0
2005-06-29 23:16:00,6.16108,6.16225,6.16073,6.16139,15000000.0
2005-06-29 23:17:00,6.16191,6.16295,6.16154,6.16154,11000000.0
2005-06-29 23:18:00,6.1616,6.16268,6.16121,6.16185,12000000.0
2005-06-29 23:19:00,6.1617,6.1629,6.16096,6.16219,14000000.0
2005-06-29 23:20:00,6.16227,6.16252,6.16156,6.16214,19000000.0
2005-06-29 23:21:00,6.16081,6.16177,6.16048,6.16147,7000000.0
2005-06-29 23:22:00,6.16171,6.16263,6.16082,6.16082,15000000.0
2005-06-29 23:23:00,6.16115,6.16265,6.16115,6.16197,11000000.0
2005-06-29 23:24:00,6.16067,6.16201,6.16,6.16138,14000000.0
2005-06-29 23:25:00,6.16119,6.16262,6.16119,6.16203,11000000.0
2005-06-29 23:26:00,6.16183,6.16197,6.16096,6.16096,14000000.0
2005-06-29 23:27:00,6.16068,6.1627,6.16068,6.1627,11000000.0
2005-06-29 23:28:00,6.16287,6.1631,6.1628,6.16284,12000000.0
2005-06-29 23:29:00,6.1628,6.16282,6.16092,6.16092,16000000.0
2005-06-29 23:30:00,6.16215,6.1628,6.16176,6.16176,20000000.0
2005-06-29 23:31:00,6.16125,6.16202,6.16078,6.16083,11000000.0
2005-06-29 23:32:00,6.16108,6.16276,6.16108,6.16207,16000000.0
2005-06-29 23:33:00,6.16206,6.16231,6.16107,6.16107,12000000.0
2005-06-29 23:34:00,6.16072,6.16172,6.16072,6.16131,13000000.0
2005-06-29 23:35:00,6.16146,6.16255,6.16146,6.16172,9000000.0
2005-06-29 23:36:00,6.1618,6.1627,6.16175,6.1627,9000000.0
2005-06-29 23:37:00,6.16276,6.16276,6.16074,6.16183,14000000.0
2005-06-29 23:38:00,6.16173,6.16298,6.16079,6.16298,13000000.0
2005-06-29 23:39:00,6.16179,6.16223,6.16071,6.16071,17000000.0
2005-06-29 23:40:00,6.16067,6.16177,6.16067,6.16142,12000000.0
2005-06-29 23:41:00,6.16194,6.16246,6.16127,6.16186,17000000.0
2005-06-29 23:42:00,6.16127,6.16285,6.16127,6.16164,22000000.0
2005-06-29 23:43:00,6.16137,6.16305,6.16137,6.1622,15000000.0
2005-06-29 23:44:00,6.16294,6.16406,6.16286,6.16394,14000000.0
2005-06-29 23:45:00,6.16397,6.1654,6.16368,6.16462,20000000.0
2005-06-29 23:46:00,6.1644,6.1651,6.1635,6.16478,14000000.0
2005-06-29 23:47:00,6.16498,6.16498,6.16283,6.1634,10000000.0
2005-06-29 23:48:00,6.16402,6.16438,6.16298,6.16317,18000000.0
2005-06-29 23:49:00,6.16335,6.16468,6.16335,6.16468,14000000.0
2005-06-29 23:50:00,6.16464,6.1652,6.16307,6.16401,13000000.0
2005-06-29 23:51:00,6.1644,6.16476,6.16341,6.16397,8000000.0
2005-06-29 23:52:00,6.16475,6.16549,6.16459,6.16461,16000000.0
2005-06-29 23:53:00,6.16513,6.166,6.16513,6.16583,18000000.0
2005-06-29 23:54:00,6.16557,6.16619,6.1651,6.16553,12000000.0
2005-06-29 23:55:00,6.16461,6.16552,6.16423,6.16435,19000000.0
2005-06-29 23:56:00,6.16431,6.16625,6.16431,6.16549,14000000.0
2005-06-29 23:57:00,6.16568,6.16581,6.16456,6.16557,16000000.0
2005-06-29 23:58:00,6.16549,6.16631,6.1646,6.16617,13000000.0
2005-06-29 23:59:00,6.16578,6.1659,6.16454,6.16454,14000000.0
2005-06-30 00:00:00,6.16494,6.16647,6.16462,6.1652,17000000.0
2005-06-30 00:01:00,6.16496,6.16532,6.1641,6.16503,12000000.0
2005-06-30 00:02:00,6.16451,6.16489,6.16354,6.16407,15000000.0
2005-06-30 00:03:00,6.16507,6.16512,6.16378,6.16497,14000000.0
2005-06-30 00:04:00,6.16449,6.16567,6.16401,6.16452,12000000.0
2005-06-30 00:05:00,6.16471,6.16566,6.16427,6.16475,12000000.0
2005-06-30 00:06:00,6.16597,6.16597,6.16375,6.16414,12000000.0
2005-06-30 00:07:00,6.16424,6.16569,6.16424,6.16569,11000000.0
2005-06-30 00:08:00,6.16596,6.16619,6.16591,6.16594,15000000.0
2005-06-30 00:09:00,6.16572,6.16572,6.16474,6.16494,12000000.0
2005-06-30 00:10:00,6.16466,6.16581,6.16466,6.16564,19000000.0
2005-06-30 00:11:00,6.1637,6.16504,6.16352,6.16459,8000000.0
2005-06-30 00:12:00,6.16409,6.16419,6.16272,6.16272,9000000.0
2005-06-30 00:13:00,6.16267,6.16455,6.16267,6.16455,13000000.0
2005-06-30 00:14:00,6.16457,6.16463,6.16374,6.16433,14000000.0
2005-06-30 00:15:00,6.16442,6.16492,6.16346,6.16373,12000000.0
2005-06-30 00:16:00,6.16357,6.16508,6.16347,6.16502,12000000.0
2005-06-30 00:17:00,6.16484,6.16484,6.16357,6.16419,10000000.0
2005-06-30 00:18:00,6.16426,6.16575,6.16426,6.16485,19000000.0
2005-06-30 00:19:00,6.16421,6.16509,6.16368,6.16505,12000000.0
2005-06-30 00:20:00,6.16591,6.16622,6.16585,6.16596,11000000.0
2005-06-30 00:21:00,6.16615,6.16621,6.1658,6.16604,14000000.0
2005-06-30 00:22:00,6.16607,6.16619,6.16593,6.16614,13000000.0
2005-06-30 00:23:00,6.16554,6.16562,6.16299,6.1639,13000000.0
2005-06-30 00:24:00,6.16415,6.16415,6.16327,6.16376,9000000.0
2005-06-30 00:25:00,6.16384,6.1649,6.16294,6.1649,13000000.0
2005-06-30 00:26:00,6.16466,6.16466,6.16242,6.16316,14000000.0
2005-06-30 00:27:00,6.16268,6.16385,6.16252,6.16316,15000000.0
2005-06-30 00:28:00,6.1638,6.16506,6.16371,6.16491,7000000.0
2005-06-30 00:29:00,6.16524,6.16527,6.16502,6.1651,17000000.0
2005-06-30 00:30:00,6.16472,6.16472,6.16209,6.1626,9000000.0
2005-06-30 00:31:00,6.16153,6.16201,6.16021,6.16188,13000000.0
2005-06-30 00:32:00,6.1611,6.16211,6.16038,6.16156,8000000.0
2005-06-30 00:33:00,6.16152,6.16223,6.16077,6.16114,19000000.0
2005-06-30 00:34:00,6.16069,6.16164,6.16053,6.16121,15000000.0
2005-06-30 00:35:00,6.16167,6.16291,6.16133,6.16291,12000000.0
2005-06-30 00:36:00,6.16307,6.16319,6.16184,6.16275,15000000.0
2005-06-30 00:37:00,6.16315,6.1643,6.16259,6.16259,15000000.0
2005-06-30 00:38:00,6.16302,6.16322,6.1615,6.16211,18000000.0
2005-06-30 00:39:00,6.16226,6.16312,6.16226,6.16235,20000000.0
2005-06-30 00:40:00,6.16272,6.16309,6.16253,6.16255,10000000.0
2005-06-30 00:41:00,6.16355,6.16378,6.16191,6.16254,9000000.0
2005-06-30 00:42:00,6.16302,6.16436,6.16302,6.16373,16000000.0
2005-06-30 00:43:00,6.16421,6.16512,6.16421,6.16512,16000000.0
2005-06-30 00:44:00,6.16536,6.16543,6.16443,6.16443,10000000.0
2005-06-30 00:45:00,6.16316,6.16316,6.16177,6.16274,16000000.0
2005-06-30 00:46:00,6.1634,6.16438,6.16304,6.16422,12000000.0
2005-06-30 00:47:00,6.16449,6.16449,6.16313,6.16313,8000000.0
2005-06-30 00:48:00,6.16308,6.16425,6.16308,6.16425,16000000.0
2005-06-30 00:49:00,6.16443,6.16445,6.16416,6.16442,11000000.0
2005-06-30 00:50:00,6.16409,6.16423,6.16376,6.1638,9000000.0
2005-06-30 00:51:00,6.16407,6.16441,6.16369,6.16429,9000000.0
2005-06-30 00:52:00,6.16468,6.16478,6.16455,6.16455,18000000.0
2005-06-30 00:53:00,6.16446,6.16523,6.16351,6.16432,12000000.0
2005-06-30 00:54:00,6.16428,6.1646,6.16238,6.16238,12000000.0
2005-06-30 00:55:00,6.16192,6.16348,6.16161,6.16276,11000000.0
2005-06-30 00:56:00,6.16322,6.16341,6.16222,6.16254,14000000.0
2005-06-30 00:57:00,6.16396,6.16415,6.1639,6.1641,15000000.0
2005-06-30 00:58:00,6.16414,6.16414,6.1638,6.16385,9000000.0
2005-06-30 00:59:00,6.16377,6.16377,6.16274,6.16274,17000000.0
2005-06-30 01:00:00,6.16132,6.16319,6.16095,6.16142,12000000.0
2005-06-30 01:01:00,6.16211,6.16296,6.16174,6.16284,15000000.0
2005-06-30 01:02:00,6.16335,6.16359,6.16307,6.16359,10000000.0
2005-06-30 01:03:00,6.16329,6.16329,6.16211,6.16213,13000000.0
2005-06-30 01:04:00,6.16177,6.16231,6.16121,6.16231,13000000.0
2005-06-30 01:05:00,6.16339,6.16339,6.16118,6.16207,13000000.0
2005-06-30 01:06:00,6.16302,6.16302,6.16106,6.16106,12000000.0
2005-06-30 01:07:00,6.16219,6.16342,6.16219,6.16342,13000000.0
2005-06-30 01:08:00,6.16319,6.16319,6.16178,6.16227,15000000.0
2005-06-30 01:09:00,6.16211,6.16329,6.16211,6.16311,17000000.0
2005-06-30 01:10:00,6.16333,6.16372,6.16333,6.16348,10000000.0
2005-06-30 01:11:00,6.16196,6.16315,6.16171,6.16315,11000000.0
2005-06-30 01:12:00,6.16355,6.16355,6.16197,6.16221,10000000.0
2005-06-30 01:13:00,6.16277,6.16315,6.16231,6.16294,11000000.0
2005-06-30 01:14:00,6.16183,6.16183,6.16027,6.16106,13000000.0
2005-06-30 01:15:00,6.16129,6.16191,6.16009,6.16191,9000000.0
2005-06-30 01:16:00,6.16158,6.16158,6.15947,6.15982,12000000.0
2005-06-30 01:17:00,6.16028,6.16046,6.15859,6.15875,11000000.0
2005-06-30 01:18:00,6.15871,6.15978,6.1584,6.15883,12000000.0
2005-06-30 01:19:00,6.15879,6.15927,6.15749,6.1586,19000000.0
2005-06-30 01:20:00,6.15839,6.15839,6.15772,6.1583,11000000.0
2005-06-30 01:21:00,6.15873,6.15986,6.15815,6.15888,12000000.0
2005-06-30 01:22:00,6.15809,6.15812,6.15703,6.15727,9000000.0
2005-06-30 01:23:00,6.15749,6.15895,6.15716,6.15895,13000000.0
2005-06-30 01:24:00,6.15799,6.15942,6.1578,6.15878,14000000.0
2005-06-30 01:25:00,6.15894,6.15898,6.15749,6.1587,11000000.0
2005-06-30 01:26:00,6.15887,6.15896,6.1574,6.15818,10000000.0
2005-06-30 01:27:00,6.1583,6.15885,6.1579,6.1579,17000000.0
2005-06-30 01:28:00,6.15773,6.15937,6.15773,6.15801,13000000.0
2005-06-30 01:29:00,6.1579,6.1596,6.15767,6.15902,19000000.0
2005-06-30 01:30:00,6.15937,6.1599,6.15876,6.15876,15000000.0
2005-06-30 01:31:00,6.15889,6.16033,6.15848,6.15926,15000000.0
2005-06-30 01:32:00,6.15949,6.1601,6.15898,6.15941,12000000.0
2005-06-30 01:33:00,6.15875,6.15883,6.15693,6.15758,8000000.0
2005-06-30 01:34:00,6.15754,6.15822,6.15664,6.15763,18000000.0
2005-06-30 01:35:00,6.15729,6.15729,6.15607,6.15661,12000000.0
2005-06-30 01:36:00,6.15619,6.15633,6.15504,6.15572,16000000.0
2005-06-30 01:37:00,6.15625,6.15743,6.1556,6.1556,15000000.0
2005-06-30 01:38:00,6.15546,6.15728,6.15521,6.15524,18000000.0
2005-06-30 01:39:00,6.15574,6.15677,6.15509,6.15677,10000000.0
2005-06-30 01:40:00,6.15612,6.15646,6.15537,6.15596,11000000.0
2005-06-30 01:41:00,6.15562,6.15691,6.15489,6.15489,16000000.0
2005-06-30 01:42:00,6.15582,6.1567,6.15519,6.15586,14000000.0
2005-06-30 01:43:00,6.15427,6.15577,6.15357,6.1557,16000000.0
2005-06-30 01:44:00,6.1552,6.15584,6.15462,6.15524,15000000.0
2005-06-30 01:45:00,6.15513,6.15536,6.15395,6.15442,16000000.0
2005-06-30 01:46:00,6.1554,6.1554,6.15402,6.15507,9000000.0
2005-06-30 01:47:00,6.15468,6.15525,6.15343,6.15343,17000000.0
2005-06-30 01:48:00,6.1539,6.15524,6.1539,6.1542,16000000.0
2005-06-30 01:49:00,6.1546,6.15484,6.15337,6.15484,10000000.0
2005-06-30 01:50:00,6.15353,6.15472,6.1534,6.15453,11000000.0
2005-06-30 01:51:00,6.15506,6.15506,6.15404,6.15435,12000000.0
2005-06-30 01:52:00,6.15444,6.15496,6.15377,6.15417,12000000.0
2005-06-30 01:53:00,6.15439,6.15499,6.15366,6.15439,18000000.0
2005-06-30 01:54:00,6.15474,6.15511,6.15366,6.15402,14000000.0
2005-06-30 01:55:00,6.15431,6.15556,6.15431,6.15493,18000000.0
2005-06-30 01:56:00,6.15495,6.15559,6.15386,6.15441,8000000.0
2005-06-30 01:57:00,6.15381,6.15412,6.15269,6.15411,13000000.0
2005-06-30 01:58:00,6.15372,6.15402,6.15319,6.15341,11000000.0
2005-06-30 01:59:00,6.15439,6.15447,6.15262,6.15365,11000000.0
2005-06-30 02:00:00,6.15332,6.15477,6.15301,6.15352,16000000.0
2005-06-30 02:01:00,6.15462,6.15533,6.1535,6.1535,21000000.0
2005-06-30 02:02:00,6.15336,6.15468,6.15336,6.15387,10000000.0
2005-06-30 02:03:00,6.15384,6.15537,6.15384,6.15521,8000000.0
2005-06-30 02:04:00,6.15499,6.15653,6.15444,6.15461,14000000.0
2005-06-30 02:05:00,6.1542,6.15478,6.15383,6.15458,14000000.0
2005-06-30 02:06:00,6.1549,6.15599,6.15385,6.15385,15000000.0
2005-06-30 02:07:00,6.15404,6.15519,6.15363,6.1547,10000000.0
2005-06-30 02:08:00,6.15446,6.15517,6.15334,6.15367,16000000.0
2005-06-30 02:09:00,6.15385,6.15553,6.15385,6.15472,18000000.0
2005-06-30 02:10:00,6.15457,6.15499,6.15345,6.15434,16000000.0
2005-06-30 02:11:00,6.15419,6.1555,6.15314,6.15407,14000000.0
2005-06-30 02:12:00,6.1533,6.15402,6.15151,6.15151,10000000.0
2005-06-30 02:13:00,6.15088,6.153,6.15054,6.153,15000000.0
2005-06-30 02:14:00,6.15284,6.15374,6.15183,6.15183,19000000.0
2005-06-30 02:15:00,6.15274,6.15472,6.15274,6.15363,12000000.0
2005-06-30 02:16:00,6.15536,6.15536,6.15338,6.1549,18000000.0
2005-06-30 02:17:00,6.15502,6.15575,6.15471,6.15568,14000000.0
2005-06-30 02:18:00,6.15543,6.15633,6.15494,6.15633,12000000.0
2005-06-30 02:19:00,6.15587,6.15601,6.1547,6.15601,14000000.0
2005-06-30 02:20:00,6.15545,6.15712,6.15509,6.15686,13000000.0
2005-06-30 02:21:00,6.15698,6.15761,6.15602,6.15733,15000000.0
2005-06-30 02:22:00,6.15727,6.15792,6.15575,6.15575,13000000.0
2005-06-30 02:23:00,6.15612,6.15766,6.15567,6.15622,16000000.0
2005-06-30 02:24:00,6.15604,6.15709,6.15565,6.15608,17000000.0
2005-06-30 02:25:00,6.15632,6.15712,6.15566,6.15566,10000000.0
2005-06-30 02:26:00,6.1549,6.15588,6.15455,6.15507,13000000.0
2005-06-30 02:27:00,6.15608,6.15608,6.15384,6.15387,7000000.0
2005-06-30 02:28:00,6.154,6.15584,6.15395,6.15584,9000000.0
2005-06-30 02:29:00,6.15613,6.15613,6.1546,6.1553,20000000.0
2005-06-30 02:30:00,6.15534,6.15665,6.15534,6.15582,11000000.0
2005-06-30 02:31:00,6.15521,6.15607,6.15497,6.1554,9000000.0
2005-06-30 02:32:00,6.15553,6.15699,6.15502,6.15684,13000000.0
2005-06-30 02:33:00,6.1558,6.15615,6.15457,6.15483,14000000.0
2005-06-30 02:34:00,6.15488,6.15711,6.15484,6.15711,17000000.0
2005-06-30 02:35:00,6.15676,6.1569,6.1555,6.15577,15000000.0
2005-06-30 02:36:00,6.1565,6.15792,6.15599,6.15673,14000000.0
2005-06-30 02:37:00,6.15652,6.15751,6.15642,6.15642,13000000.0
2005-06-30 02:38:00,6.15703,6.15798,6.15661,6.15687,14000000.0
2005-06-30 02:39:00,6.15691,6.15817,6.15683,6.15714,15000000.0
2005-06-30 02:40:00,6.15735,6.15863,6.15703,6.15806,12000000.0
2005-06-30 02:41:00,6.15789,6.15865,6.15733,6.15797,13000000.0
2005-06-30 02:42:00,6.15752,6.15803,6.15679,6.15803,16000000.0
2005-06-30 02:43:00,6.15859,6.15912,6.15772,6.15792,18000000.0
2005-06-30 02:44:00,6.15859,6.15898,6.15812,6.15837,10000000.0
2005-06-30 02:45:00,6.15853,6.16056,6.15853,6.16056,14000000.0
2005-06-30 02:46:00,6.1607,6.16165,6.16018,6.16018,18000000.0
2005-06-30 02:47:00,6.16006,6.16098,6.15961,6.16096,17000000.0
2005-06-30 02:48:00,6.16061,6.1622,6.16036,6.16215,7000000.0
2005-06-30 02:49:00,6.16197,6.16213,6.16042,6.16108,13000000.0
2005-06-30 02:50:00,6.16086,6.16137,6.15998,6.16137,14000000.0
2005-06-30 02:51:00,6.16089,6.16183,6.16038,6.16072,15000000.0
2005-06-30 02:52:00,6.16115,6.16177,6.16047,6.16047,15000000.0
2005-06-30 02:53:00,6.15977,6.16124,6.15969,6.16119,9000000.0
2005-06-30 02:54:00,6.16098,6.16101,6.16026,6.16067,13000000.0
2005-06-30 02:55:00,6.16046,6.16062,6.15947,6.16047,11000000.0
2005-06-30 02:56:00,6.16013,6.16027,6.15937,6.16006,18000000.0
2005-06-30 02:57:00,6.16169,6.16169,6.16011,6.16019,13000000.0
2005-06-30 02:58:00,6.16102,6.16126,6.16013,6.16126,9000000.0
2005-06-30 02:59:00,6.16033,6.16083,6.15925,6.15949,14000000.0
2005-06-30 03:00:00,6.15997,6.16098,6.15993,6.16098,11000000.0
2005-06-30 03:01:00,6.16087,6.1618,6.16067,6.1608,11000000.0
2005-06-30 03:02:00,6.16111,6.16183,6.16071,6.16183,11000000.0
2005-06-30 03:03:00,6.16256,6.16256,6.16168,6.16245,23000000.0
2005-06-30 03:04:00,6.16194,6.16295,6.16185,6.16211,11000000.0
2005-06-30 03:05:00,6.16118,6.16209,6.16075,6.16143,17000000.0
2005-06-30 03:06:00,6.16191,6.16254,6.16112,6.16244,9000000.0
2005-06-30 03:07:00,6.16156,6.1621,6.16088,6.16176,15000000.0
2005-06-30 03:08:00,6.16203,6.16334,6.16163,6.16334,12000000.0
2005-06-30 03:09:00,6.16296,6.16354,6.16236,6.16239,15000000.0
2005-06-30 03:10:00,6.16263,6.16346,6.16259,6.1626,19000000.0
2005-06-30 03:11:00,6.16256,6.16256,6.16066,6.16066,15000000.0
2005-06-30 03:12:00,6.16088,6.16277,6.16081,6.16244,18000000.0
2005-06-30 03:13:00,6.16184,6.16298,6.16109,6.16265,18000000.0
2005-06-30 03:14:00,6.1622,6.16228,6.16171,6.16213,10000000.0
2005-06-30 03:15:00,6.16369,6.16375,6.16152,6.16163,7000000.0
2005-06-30 03:16:00,6.16179,6.16193,6.16101,6.16186,8000000.0
2005-06-30 03:17:00,6.16193,6.16242,6.16062,6.16062,10000000.0
2005-06-30 03:18:00,6.16077,6.16149,6.16077,6.16121,15000000.0
2005-06-30 03:19:00,6.16078,6.16203,6.16078,6.16185,10000000.0
2005-06-30 03:20:00,6.16111,6.16148,6.1603,6.16148,16000000.0
2005-06-30 03:21:00,6.16161,6.16161,6.16082,6.1616,11000000.0
2005-06-30 03:22:00,6.16176,6.16176,6.15953,6.16037,10000000.0
2005-06-30 03:23:00,6.16055,6.16055,6.15848,6.15848,12000000.0
2005-06-30 03:24:00,6.15916,6.1603,6.15916,6.15987,13000000.0
2005-06-30 03:25:00,6.16014,6.16096,6.15927,6.16096,11000000.0
2005-06-30 03:26:00,6.1602,6.1602,6.15846,6.15846,13000000.0
2005-06-30 03:27:00,6.15898,6.16018,6.15883,6.16018,14000000.0
2005-06-30 03:28:00,6.16019,6.16019,6.1584,6.15918,18000000.0
2005-06-30 03:29:00,6.15895,6.15973,6.15865,6.15881,15000000.0
2005-06-30 03:30:00,6.15921,6.15999,6.15886,6.1599,10000000.0
2005-06-30 03:31:00,6.15993,6.15993,6.15808,6.15913,13000000.0
2005-06-30 03:32:00,6.1593,6.1593,6.15815,6.15889,16000000.0
2005-06-30 03:33:00,6.15848,6.15972,6.15843,6.15972,13000000.0
2005-06-30 03:34:00,6.15811,6.15859,6.15786,6.15847,16000000.0
2005-06-30 03:35:00,6.15893,6.15893,6.15836,6.15849,10000000.0
2005-06-30 03:36:00,6.15952,6.15968,6.15851,6.15851,11000000.0
2005-06-30 03:37:00,6.15829,6.15938,6.15753,6.15779,13000000.0
2005-06-30 03:38:00,6.15733,6.15875,6.15733,6.15875,13000000.0
2005-06-30 03:39:00,6.15838,6.1599,6.15838,6.15868,13000000.0
2005-06-30 03:40:00,6.15909,6.15969,6.15818,6.15926,12000000.0
2005-06-30 03:41:00,6.15865,6.15897,6.1579,6.1579,16000000.0
2005-06-30 03:42:00,6.15783,6.15923,6.15783,6.15915,21000000.0
2005-06-30 03:43:00,6.15953,6.15958,6.15823,6.15915,18000000.0
2005-06-30 03:44:00,6.16053,6.16053,6.15838,6.15842,15000000.0
2005-06-30 03:45:00,6.15858,6.15912,6.15825,6.15891,9000000.0
2005-06-30 03:46:00,6.15884,6.16017,6.15864,6.16017,8000000.0
2005-06-30 03:47:00,6.16047,6.16047,6.15887,6.16033,11000000.0
2005-06-30 03:48:00,6.15998,6.15999,6.15933,6.15957,9000000.0
2005-06-30 03:49:00,6.15961,6.15965,6.15886,6.15916,16000000.0
2005-06-30 03:50:00,6.15943,6.16089,6.15943,6.16089,19000000.0
2005-06-30 03:51:00,6.1601,6.1601,6.15855,6.15919,9000000.0
2005-06-30 03:52:00,6.15918,6.16003,6.15918,6.15954,19000000.0
2005-06-30 03:53:00,6.15931,6.15964,6.15845,6.1587,10000000.0
2005-06-30 03:54:00,6.15884,6.15949,6.15843,6.15864,17000000.0
2005-06-30 03:55:00,6.15838,6.15857,6.15753,6.1581,16000000.0
2005-06-30 03:56:00,6.15869,6.1589,6.15799,6.15862,7000000.0
2005-06-30 03:57:00,6.15905,6.15956,6.15858,6.15923,11000000.0
2005-06-30 03:58:00,6.15889,6.1603,6.15802,6.15955,12000000.0
2005-06-30 03:59:00,6.15941,6.16039,6.15839,6.15839,17000000.0
2005-06-30 04:00:00,6.15844,6.16029,6.15844,6.16008,12000000.0
2005-06-30 04:01:00,6.15985,6.1599,6.15859,6.15859,16000000.0
2005-06-30 04:02:00,6.15822,6.16002,6.15822,6.15908,14000000.0
2005-06-30 04:03:00,6.15992,6.16045,6.15958,6.16045,12000000.0
2005-06-30 04:04:00,6.16025,6.1606,6.15934,6.15947,16000000.0
2005-06-30 04:05:00,6.15952,6.16055,6.15888,6.16029,13000000.0
2005-06-30 04:06:00,6.15964,6.16088,6.15964,6.16034,16000000.0
2005-06-30 04:07:00,6.1599,6.16077,6.15946,6.16043,13000000.0
2005-06-30 04:08:00,6.16148,6.16229,6.16093,6.16114,14000000.0
2005-06-30 04:09:00,6.16121,6.16212,6.16094,6.16106,10000000.0
2005-06-30 04:10:00,6.16098,6.16276,6.16098,6.16276,12000000.0
2005-06-30 04:11:00,6.16231,6.16231,6.16048,6.16048,14000000.0
2005-06-30 04:12:00,6.16116,6.16146,6.16045,6.16146,19000000.0
2005-06-30 04:13:00,6.16149,6.16211,6.16069,6.16092,20000000.0
2005-06-30 04:14:00,6.161,6.16154,6.15989,6.16001,12000000.0
2005-06-30 04:15:00,6.16003,6.16059,6.15962,6.15963,8000000.0
2005-06-30 04:16:00,6.15943,6.15988,6.15871,6.15937,13000000.0
2005-06-30 04:17:00,6.15979,6.16061,6.15935,6.15953,15000000.0
2005-06-30 04:18:00,6.1589,6.16095,6.15885,6.16095,9000000.0
2005-06-30 04:19:00,6.16074,6.16074,6.15952,6.16057,12000000.0
2005-06-30 04:20:00,6.16079,6.16115,6.16005,6.16055,9000000.0
2005-06-30 04:21:00,6.15887,6.16076,6.15887,6.16076,17000000.0
2005-06-30 04:22:00,6.16111,6.16114,6.15984,6.16096,14000000.0
2005-06-30 04:23:00,6.16023,6.16092,6.15975,6.15975,10000000.0
2005-06-30 04:24:00,6.15998,6.16116,6.15967,6.15967,12000000.0
2005-06-30 04:25:00,6.1593,6.16024,6.15921,6.15936,10000000.0
2005-06-30 04:26:00,6.15985,6.16044,6.15985,6.16044,7000000.0
2005-06-30 04:27:00,6.16049,6.16131,6.15973,6.16131,15000000.0
2005-06-30 04:28:00,6.16091,6.16141,6.15994,6.16141,7000000.0
2005-06-30 04:29:00,6.16003,6.16019,6.15957,6.15978,14000000.0
2005-06-30 04:30:00,6.15997,6.16085,6.15975,6.15975,11000000.0
2005-06-30 04:31:00,6.15971,6.16124,6.15971,6.16096,15000000.0
2005-06-30 04:32:00,6.16067,6.16067,6.15906,6.1596,17000000.0
2005-06-30 04:33:00,6.1595,6.16031,6.15923,6.1593,14000000.0
2005-06-30 04:34:00,6.15955,6.16074,6.15955,6.16056,9000000.0
2005-06-30 04:35:00,6.16034,6.1609,6.15881,6.15978,12000000.0
2005-06-30 04:36:00,6.1599,6.1608,6.15961,6.15976,12000000.0
2005-06-30 04:37:00,6.15834,6.15978,6.15818,6.15818,12000000.0
2005-06-30 04:38:00,6.15849,6.15881,6.15766,6.15789,11000000.0
2005-06-30 04:39:00,6.15748,6.15801,6.15689,6.15787,17000000.0
2005-06-30 04:40:00,6.15773,6.15851,6.15739,6.15755,9000000.0
2005-06-30 04:41:00,6.15725,6.15726,6.15626,6.1566,10000000.0
2005-06-30 04:42:00,6.15629,6.15651,6.15616,6.15635,8000000.0
2005-06-30 04:43:00,6.15623,6.15674,6.1551,6.15607,18000000.0
2005-06-30 04:44:00,6.15537,6.15588,6.15495,6.15588,9000000.0
2005-06-30 04:45:00,6.15569,6.15665,6.1546,6.15665,9000000.0
2005-06-30 04:46:00,6.15688,6.15688,6.15504,6.1559,16000000.0
2005-06-30 04:47:00,6.1561,6.15677,6.156,6.15677,12000000.0
2005-06-30 04:48:00,6.15705,6.15726,6.15697,6.15697,10000000.0
2005-06-30 04:49:00,6.15703,6.15724,6.15701,6.15703,16000000.0
2005-06-30 04:50:00,6.15696,6.15696,6.155,6.15506,16000000.0
2005-06-30 04:51:00,6.15518,6.15698,6.15518,6.15676,20000000.0
2005-06-30 04:52:00,6.15657,6.15657,6.15491,6.15532,13000000.0
2005-06-30 04:53:00,6.15523,6.15658,6.15523,6.15544,11000000.0
2005-06-30 04:54:00,6.15559,6.15637,6.15543,6.15637,11000000.0
2005-06-30 04:55:00,6.15658,6.15691,6.15586,6.15691,12000000.0
2005-06-30 04:56:00,6.1565,6.15684,6.15481,6.15593,16000000.0
2005-06-30 04:57:00,6.15608,6.15642,6.15524,6.15524,7000000.0
2005-06-30 04:58:00,6.1568,6.15681,6.15501,6.15501,13000000.0
2005-06-30 04:59:00,6.15577,6.15731,6.15577,6.15731,17000000.0
2005-06-30 05:00:00,6.15732,6.15732,6.15533,6.15533,10000000.0
2005-06-30 05:01:00,6.15536,6.15709,6.15536,6.15693,13000000.0
2005-06-30 05:02:00,6.15798,6.15803,6.15649,6.1574,18000000.0
2005-06-30 05:03:00,6.1575,6.15803,6.15706,6.15734,9000000.0
2005-06-30 05:04:00,6.15756,6.15756,6.15602,6.15602,12000000.0
2005-06-30 05:05:00,6.15697,6.1576,6.15639,6.15661,10000000.0
2005-06-30 05:06:00,6.15726,6.15744,6.15645,6.15736,20000000.0
2005-06-30 05:07:00,6.15777,6.15825,6.15723,6.15723,10000000.0
2005-06-30 05:08:00,6.15683,6.15826,6.15683,6.15737,17000000.0
2005-06-30 05:09:00,6.15767,6.15767,6.15613,6.15701,15000000.0
2005-06-30 05:10:00,6.15568,6.15729,6.15568,6.1569,10000000.0
2005-06-30 05:11:00,6.15637,6.15655,6.15549,6.15582,16000000.0
2005-06-30 05:12:00,6.15602,6.15678,6.15562,6.15649,7000000.0
2005-06-30 05:13:00,6.15497,6.15605,6.15492,6.15527,12000000.0
2005-06-30 05:14:00,6.15517,6.15648,6.15492,6.1556,14000000.0
2005-06-30 05:15:00,6.15561,6.15677,6.15561,6.15629,16000000.0
2005-06-30 05:16:00,6.15625,6.15823,6.15617,6.15823,15000000.0
2005-06-30 05:17:00,6.15675,6.15705,6.15664,6.15672,10000000.0
2005-06-30 05:18:00,6.15684,6.15797,6.15684,6.15797,13000000.0
2005-06-30 05:19:00,6.1574,6.15753,6.15594,6.15608,13000000.0
2005-06-30 05:20:00,6.15564,6.15751,6.15564,6.15751,20000000.0
2005-06-30 05:21:00,6.15765,6.15765,6.15587,6.15587,9000000.0
2005-06-30 05:22:00,6.15582,6.15683,6.15539,6.15673,17000000.0
2005-06-30 05:23:00,6.15693,6.15722,6.15532,6.15694,14000000.0
2005-06-30 05:24:00,6.15714,6.15714,6.15599,6.15639,19000000.0
2005-06-30 05:25:00,6.15593,6.15617,6.15507,6.15524,13000000.0
2005-06-30 05:26:00,6.15504,6.15628,6.15504,6.15544,13000000.0
2005-06-30 05:27:00,6.15543,6.15646,6.15446,6.15463,13000000.0
2005-06-30 05:28:00,6.15588,6.15607,6.15493,6.15582,10000000.0
2005-06-30 05:29:00,6.1567,6.1567,6.15476,6.15601,17000000.0
2005-06-30 05:30:00,6.1559,6.15641,6.15439,6.15571,21000000.0
2005-06-30 05:31:00,6.15551,6.15596,6.15415,6.15415,13000000.0
2005-06-30 05:32:00,6.15428,6.15523,6.15396,6.15523,16000000.0
2005-06-30 05:33:00,6.15499,6.15564,6.15449,6.15453,13000000.0
2005-06-30 05:34:00,6.15476,6.15552,6.15465,6.15545,13000000.0
2005-06-30 05:35:00,6.15484,6.15665,6.15484,6.1559,14000000.0
2005-06-30 05:36:00,6.15662,6.15692,6.1553,6.15593,18000000.0
2005-06-30 05:37:00,6.15648,6.15716,6.1559,6.15598,12000000.0
2005-06-30 05:38:00,6.15623,6.1569,6.15602,6.15677,13000000.0
2005-06-30 05:39:00,6.15687,6.15687,6.15542,6.15542,21000000.0
2005-06-30 05:40:00,6.15559,6.15679,6.15548,6.15629,14000000.0
2005-06-30 05:41:00,6.15639,6.15753,6.15562,6.15753,13000000.0
2005-06-30 05:42:00,6.15637,6.15637,6.15516,6.15573,8000000.0
2005-06-30 05:43:00,6.15657,6.15675,6.15519,6.15581,13000000.0
2005-06-30 05:44:00,6.15572,6.15666,6.155,6.15666,13000000.0
2005-06-30 05:45:00,6.15656,6.15656,6.15407,6.15522,24000000.0
2005-06-30 05:46:00,6.15448,6.15585,6.15448,6.15514,14000000.0
2005-06-30 05:47:00,6.15556,6.15656,6.15522,6.15648,11000000.0
2005-06-30 05:48:00,6.15732,6.15732,6.15587,6.15716,18000000.0
2005-06-30 05:49:00,6.15563,6.15671,6.15551,6.15573,10000000.0
2005-06-30 05:50:00,6.15558,6.1567,6.15558,6.15618,10000000.0
2005-06-30 05:51:00,6.15634,6.15669,6.15522,6.15536,11000000.0
2005-06-30 05:52:00,6.1554,6.15637,6.15494,6.15535,19000000.0
2005-06-30 05:53:00,6.156,6.15653,6.15542,6.15653,15000000.0
2005-06-30 05:54:00,6.15647,6.15668,6.15592,6.15618,7000000.0
2005-06-30 05:55:00,6.15589,6.15707,6.1551,6.15569,12000000.0
2005-06-30 05:56:00,6.15546,6.156,6.15503,6.15503,16000000.0
2005-06-30 05:57:00,6.15469,6.15674,6.15469,6.15631,11000000.0
2005-06-30 05:58:00,6.15563,6.15575,6.15386,6.15557,22000000.0
2005-06-30 05:59:00,6.15612,6.15625,6.15482,6.15499,9000000.0
2005-06-30 06:00:00,6.15391,6.15448,6.15276,6.15324,17000000.0
2005-06-30 06:01:00,6.15291,6.15396,6.15256,6.15303,18000000.0
2005-06-30 06:02:00,6.15326,6.15423,6.15305,6.1536,18000000.0
2005-06-30 06:03:00,6.15352,6.15415,6.1527,6.15307,16000000.0
2005-06-30 06:04:00,6.15271,6.15365,6.15271,6.15308,8000000.0
2005-06-30 06:05:00,6.15376,6.15461,6.15376,6.15417,10000000.0
2005-06-30 06:06:00,6.154,6.15543,6.154,6.15543,27000000.0
2005-06-30 06:07:00,6.15549,6.15559,6.15537,6.15555,17000000.0
2005-06-30 06:08:00,6.15512,6.15512,6.15301,6.15301,14000000.0
2005-06-30 06:09:00,6.15354,6.15358,6.15246,6.15285,13000000.0
2005-06-30 06:10:00,6.15226,6.15247,6.15121,6.15243,14000000.0
2005-06-30 06:11:00,6.15276,6.15384,6.15248,6.15248,16000000.0
2005-06-30 06:12:00,6.15274,6.15398,6.15274,6.15299,17000000.0
2005-06-30 06:13:00,6.15316,6.15383,6.15281,6.15292,14000000.0
2005-06-30 06:14:00,6.1527,6.15366,6.15244,6.15366,12000000.0
2005-06-30 06:15:00,6.15348,6.1539,6.15265,6.15311,13000000.0
2005-06-30 06:16:00,6.15324,6.15421,6.15275,6.15301,14000000.0
2005-06-30 06:17:00,6.15255,6.15422,6.15255,6.15422,11000000.0
2005-06-30 06:18:00,6.15339,6.15394,6.1528,6.15344,12000000.0
2005-06-30 06:19:00,6.15363,6.15476,6.15363,6.15429,19000000.0
2005-06-30 06:20:00,6.15412,6.15522,6.15401,6.15522,11000000.0
2005-06-30 06:21:00,6.15516,6.15536,6.15445,6.15536,9000000.0
2005-06-30 06:22:00,6.15568,6.1558,6.15527,6.15527,22000000.0
2005-06-30 06:23:00,6.1552,6.1552,6.1531,6.15415,18000000.0
2005-06-30 06:24:00,6.15321,6.15384,6.15291,6.15332,8000000.0
2005-06-30 06:25:00,6.15344,6.15469,6.15344,6.15369,9000000.0
2005-06-30 06:26:00,6.15368,6.15459,6.15289,6.15289,13000000.0
2005-06-30 06:27:00,6.15281,6.15459,6.15281,6.1535,15000000.0
2005-06-30 06:28:00,6.15339,6.15556,6.15339,6.15556,18000000.0
2005-06-30 06:29:00,6.15499,6.15499,6.15343,6.15386,16000000.0
2005-06-30 06:30:00,6.15408,6.15468,6.15408,6.15421,10000000.0
2005-06-30 06:31:00,6.15413,6.15591,6.15413,6.15467,13000000.0
2005-06-30 06:32:00,6.15397,6.15489,6.15397,6.15489,10000000.0
2005-06-30 06:33:00,6.1547,6.1547,6.15355,6.15457,10000000.0
2005-06-30 06:34:00,6.15485,6.15545,6.15482,6.15495,15000000.0
2005-06-30 06:35:00,6.15468,6.15468,6.15321,6.15321,13000000.0
2005-06-30 06:36:00,6.15434,6.15551,6.15427,6.15551,23000000.0
2005-06-30 06:37:00,6.15532,6.15532,6.15308,6.15308,11000000.0
2005-06-30 06:38:00,6.15339,6.15524,6.15339,6.15524,17000000.0
2005-06-30 06:39:00,6.15657,6.15712,6.15501,6.15501,8000000.0
2005-06-30 06:40:00,6.1553,6.15685,6.1553,6.15685,15000000.0
2005-06-30 06:41:00,6.15642,6.15653,6.15539,6.15556,15000000.0
2005-06-30 06:42:00,6.15589,6.15659,6.15551,6.15634,16000000.0
2005-06-30 06:43:00,6.15598,6.157,6.15506,6.15586,12000000.0
2005-06-30 06:44:00,6.15601,6.15686,6.15572,6.15572,13000000.0
2005-06-30 06:45:00,6.15564,6.15681,6.15549,6.15679,14000000.0
2005-06-30 06:46:00,6.15718,6.15719,6.15678,6.15678,12000000.0
2005-06-30 06:47:00,6.15649,6.15703,6.15604,6.15604,11000000.0
2005-06-30 06:48:00,6.15624,6.15704,6.15599,6.15599,15000000.0
2005-06-30 06:49:00,6.15549,6.15549,6.15417,6.15452,17000000.0
2005-06-30 06:50:00,6.15461,6.15551,6.15447,6.15447,13000000.0
2005-06-30 06:51:00,6.15491,6.15656,6.15491,6.1552,8000000.0
2005-06-30 06:52:00,6.15624,6.15636,6.15497,6.15593,14000000.0
2005-06-30 06:53:00,6.1563,6.15653,6.15519,6.15617,13000000.0
2005-06-30 06:54:00,6.15657,6.15687,6.15568,6.15609,8000000.0
2005-06-30 06:55:00,6.1564,6.15648,6.15571,6.1558,10000000.0
2005-06-30 06:56:00,6.15575,6.15715,6.15575,6.15715,11000000.0
2005-06-30 06:57:00,6.15688,6.15688,6.15519,6.15609,17000000.0
2005-06-30 06:58:00,6.15636,6.15706,6.15528,6.15706,12000000.0
2005-06-30 06:59:00,6.15752,6.15777,6.15748,6.15761,14000000.0
2005-06-30 07:00:00,6.15734,6.15734,6.15545,6.15545,11000000.0
2005-06-30 07:01:00,6.15511,6.15666,6.15511,6.15511,10000000.0
2005-06-30 07:02:00,6.15524,6.15694,6.15524,6.15607,14000000.0
2005-06-30 07:03:00,6.15658,6.15658,6.15537,6.15537,7000000.0
2005-06-30 07:04:00,6.15558,6.15682,6.15558,6.15611,16000000.0
2005-06-30 07:05:00,6.15614,6.15653,6.15568,6.15648,15000000.0
2005-06-30 07:06:00,6.15671,6.1576,6.15647,6.15647,16000000.0
2005-06-30 07:07:00,6.15656,6.15822,6.15645,6.15653,12000000.0
2005-06-30 07:08:00,6.1571,6.158,6.15652,6.158,8000000.0
2005-06-30 07:09:00,6.15825,6.15825,6.15773,6.1582,8000000.0
2005-06-30 07:10:00,6.15862,6.15871,6.15838,6.15844,16000000.0
2005-06-30 07:11:00,6.15808,6.15834,6.15663,6.15679,17000000.0
2005-06-30 07:12:00,6.15762,6.15789,6.15651,6.15715,20000000.0
2005-06-30 07:13:00,6.15757,6.15897,6.15711,6.15897,18000000.0
2005-06-30 07:14:00,6.15919,6.15937,6.15912,6.15925,11000000.0
2005-06-30 07:15:00,6.15913,6.15913,6.15883,6.15906,18000000.0
2005-06-30 07:16:00,6.15846,6.15846,6.1568,6.1568,18000000.0
2005-06-30 07:17:00,6.15661,6.15815,6.15661,6.15751,12000000.0
2005-06-30 07:18:00,6.15741,6.15763,6.15591,6.15763,18000000.0
2005-06-30 07:19:00,6.15833,6.15833,6.15698,6.15737,14000000.0
2005-06-30 07:20:00,6.15778,6.15846,6.15765,6.15826,18000000.0
2005-06-30 07:21:00,6.15755,6.15918,6.15755,6.15856,13000000.0
2005-06-30 07:22:00,6.15793,6.15917,6.1578,6.15917,14000000.0
2005-06-30 07:23:00,6.1581,6.15869,6.15601,6.15601,15000000.0
2005-06-30 07:24:00,6.15705,6.15767,6.15586,6.15586,16000000.0
2005-06-30 07:25:00,6.15563,6.1567,6.15563,6.15568,15000000.0
2005-06-30 07:26:00,6.15655,6.15743,6.15597,6.15688,13000000.0
2005-06-30 07:27:00,6.15766,6.15875,6.15695,6.15847,12000000.0
2005-06-30 07:28:00,6.15865,6.15906,6.15763,6.15879,22000000.0
2005-06-30 07:29:00,6.15909,6.15909,6.15725,6.15749,16000000.0
2005-06-30 07:30:00,6.15711,6.15873,6.15707,6.15753,14000000.0
2005-06-30 07:31:00,6.15811,6.15847,6.15783,6.15813,13000000.0
2005-06-30 07:32:00,6.15835,6.15894,6.15807,6.15852,9000000.0
2005-06-30 07:33:00,6.1582,6.15872,6.15736,6.15736,7000000.0
2005-06-30 07:34:00,6.15715,6.15842,6.15715,6.15815,18000000.0
2005-06-30 07:35:00,6.15802,6.15857,6.1576,6.15778,9000000.0
2005-06-30 07:36:00,6.15791,6.15925,6.15772,6.15925,13000000.0
2005-06-30 07:37:00,6.15896,6.15897,6.15746,6.15756,11000000.0
2005-06-30 07:38:00,6.15768,6.15912,6.15741,6.15912,11000000.0
2005-06-30 07:39:00,6.1577,6.15805,6.15727,6.15805,19000000.0
2005-06-30 07:40:00,6.15806,6.1587,6.15798,6.15822,11000000.0
2005-06-30 07:41:00,6.15853,6.15935,6.15853,6.15899,7000000.0
2005-06-30 07:42:00,6.15846,6.15846,6.15717,6.15761,13000000.0
2005-06-30 07:43:00,6.1576,6.15854,6.15744,6.1579,14000000.0
2005-06-30 07:44:00,6.15794,6.15815,6.157,6.15729,10000000.0
2005-06-30 07:45:00,6.15835,6.15835,6.15692,6.15692,8000000.0
2005-06-30 07:46:00,6.15557,6.15684,6.15492,6.15492,13000000.0
2005-06-30 07:47:00,6.15516,6.1568,6.15516,6.15661,15000000.0
2005-06-30 07:48:00,6.15693,6.15693,6.15483,6.15537,13000000.0
2005-06-30 07:49:00,6.15553,6.15599,6.1544,6.1554,10000000.0
2005-06-30 07:50:00,6.15484,6.15695,6.15484,6.15665,17000000.0
2005-06-30 07:51:00,6.15587,6.15652,6.15524,6.15642,16000000.0
2005-06-30 07:52:00,6.15634,6.15682,6.15494,6.15597,13000000.0
2005-06-30 07:53:00,6.15537,6.15555,6.15412,6.15412,10000000.0
2005-06-30 07:54:00,6.15323,6.15533,6.15323,6.15473,11000000.0
2005-06-30 07:55:00,6.15468,6.15548,6.15383,6.15486,12000000.0
2005-06-30 07:56:00,6.15516,6.15587,6.15507,6.15587,13000000.0
2005-06-30 07:57:00,6.15529,6.15529,6.15407,6.15466,8000000.0
2005-06-30 07:58:00,6.15316,6.15413,6.15316,6.15372,14000000.0
2005-06-30 07:59:00,6.15388,6.15403,6.15291,6.1533,15000000.0
2005-06-30 08:00:00,6.15312,6.15368,6.15215,6.15368,10000000.0
2005-06-30 08:01:00,6.15416,6.15416,6.15212,6.15212,13000000.0
2005-06-30 08:02:00,6.15172,6.15333,6.15168,6.15244,14000000.0
2005-06-30 08:03:00,6.15229,6.15351,6.15188,6.15347,12000000.0
2005-06-30 08:04:00,6.15404,6.15404,6.15212,6.15305,16000000.0
2005-06-30 08:05:00,6.15261,6.15342,6.15196,6.15196,14000000.0
2005-06-30 08:06:00,6.15202,6.15315,6.15155,6.15234,19000000.0
2005-06-30 08:07:00,6.15243,6.15367,6.15165,6.15336,19000000.0
2005-06-30 08:08:00,6.153,6.15396,6.15216,6.15396,11000000.0
2005-06-30 08:09:00,6.15354,6.15354,6.15268,6.15295,10000000.0
2005-06-30 08:10:00,6.15246,6.1533,6.15147,6.1533,16000000.0
2005-06-30 08:11:00,6.15273,6.15356,6.15234,6.1535,9000000.0
2005-06-30 08:12:00,6.15331,6.15331,6.15213,6.15235,10000000.0
2005-06-30 08:13:00,6.15138,6.15499,6.15121,6.15228,11000000.0
2005-06-30 08:14:00,6.15191,6.15191,6.15043,6.15134,12000000.0
2005-06-30 08:15:00,6.15172,6.1519,6.15009,6.15089,15000000.0
2005-06-30 08:16:00,6.15039,6.15123,6.14987,6.1511,14000000.0
2005-06-30 08:17:00,6.15151,6.15151,6.14932,6.15003,10000000.0
2005-06-30 08:18:00,6.15104,6.15139,6.15059,6.15118,9000000.0
2005-06-30 08:19:00,6.15102,6.15174,6.1494,6.1494,11000000.0
2005-06-30 08:20:00,6.14815,6.14902,6.14783,6.1481,11000000.0
2005-06-30 08:21:00,6.14718,6.1483,6.14569,6.147,20000000.0
2005-06-30 08:22:00,6.14693,6.1471,6.14574,6.14655,8000000.0
2005-06-30 08:23:00,6.14628,6.14763,6.14628,6.14757,12000000.0
2005-06-30 08:24:00,6.14784,6.14791,6.1467,6.14788,13000000.0
2005-06-30 08:25:00,6.14821,6.14825,6.14518,6.1456,12000000.0
2005-06-30 08:26:00,6.14681,6.14681,6.1453,6.14581,13000000.0
2005-06-30 08:27:00,6.14487,6.14619,6.14444,6.14444,11000000.0
2005-06-30 08:28:00,6.14592,6.14621,6.14509,6.14553,8000000.0
2005-06-30 08:29:00,6.14539,6.14622,6.14382,6.14466,12000000.0
2005-06-30 08:30:00,6.14646,6.1471,6.14558,6.14644,11000000.0
2005-06-30 08:31:00,6.14859,6.14917,6.1478,6.14879,10000000.0
2005-06-30 08:32:00,6.1483,6.14902,6.14748,6.14869,13000000.0
2005-06-30 08:33:00,6.14825,6.14859,6.14686,6.14827,11000000.0
2005-06-30 08:34:00,6.1489,6.14919,6.14712,6.14913,17000000.0
2005-06-30 08:35:00,6.14976,6.15047,6.14885,6.14983,11000000.0
2005-06-30 08:36:00,6.1508,6.15192,6.15047,6.15192,10000000.0
2005-06-30 08:37:00,6.15186,6.15356,6.15118,6.15356,9000000.0
2005-06-30 08:38:00,6.15386,6.15437,6.15311,6.15388,18000000.0
2005-06-30 08:39:00,6.15347,6.15366,6.15275,6.15295,8000000.0
2005-06-30 08:40:00,6.15297,6.1537,6.15041,6.1536,7000000.0
2005-06-30 08:41:00,6.15299,6.15325,6.15191,6.15272,16000000.0
2005-06-30 08:42:00,6.15223,6.15273,6.15125,6.15172,14000000.0
2005-06-30 08:43:00,6.15122,6.15244,6.1509,6.15162,12000000.0
2005-06-30 08:44:00,6.1528,6.1528,6.15203,6.15237,9000000.0
2005-06-30 08:45:00,6.15254,6.15329,6.15205,6.15243,18000000.0
2005-06-30 08:46:00,6.1529,6.15373,6.15237,6.1531,14000000.0
2005-06-30 08:47:00,6.15332,6.15579,6.15332,6.1554,18000000.0
2005-06-30 08:48:00,6.155,6.15554,6.15424,6.15462,12000000.0
2005-06-30 08:49:00,6.15442,6.15637,6.15442,6.15584,14000000.0
2005-06-30 08:50:00,6.15576,6.15651,6.15505,6.15583,16000000.0
2005-06-30 08:51:00,6.15739,6.1577,6.15541,6.15541,21000000.0
2005-06-30 08:52:00,6.15523,6.15788,6.15523,6.1574,20000000.0
2005-06-30 08:53:00,6.15849,6.15849,6.15687,6.15757,7000000.0
2005-06-30 08:54:00,6.15727,6.15736,6.15555,6.15709,17000000.0
2005-06-30 08:55:00,6.1566,6.1566,6.15495,6.15612,12000000.0
2005-06-30 08:56:00,6.15532,6.15655,6.15471,6.15558,17000000.0
2005-06-30 08:57:00,6.15575,6.15594,6.15363,6.15489,16000000.0
2005-06-30 08:58:00,6.15431,6.15499,6.15332,6.15459,12000000.0
2005-06-30 08:59:00,6.15455,6.15549,6.15418,6.15439,13000000.0
2005-06-30 09:00:00,6.15451,6.1569,6.15451,6.15632,17000000.0
2005-06-30 09:01:00,6.15732,6.15732,6.15502,6.15604,13000000.0
2005-06-30 09:02:00,6.15723,6.15723,6.15639,6.15691,8000000.0
2005-06-30 09:03:00,6.15611,6.15717,6.15572,6.15703,16000000.0
2005-06-30 09:04:00,6.15771,6.15808,6.1572,6.15799,8000000.0
2005-06-30 09:05:00,6.15886,6.15918,6.15791,6.15918,11000000.0
2005-06-30 09:06:00,6.15944,6.1596,6.15828,6.15913,10000000.0
2005-06-30 09:07:00,6.15952,6.15966,6.15754,6.15754,10000000.0
2005-06-30 09:08:00,6.15822,6.15931,6.1576,6.15789,19000000.0
2005-06-30 09:09:00,6.15781,6.15913,6.15755,6.15755,16000000.0
2005-06-30 09:10:00,6.15784,6.1592,6.15784,6.15881,8000000.0
2005-06-30 09:11:00,6.15873,6.15895,6.15736,6.15775,11000000.0
2005-06-30 09:12:00,6.15775,6.15873,6.15706,6.15873,16000000.0
2005-06-30 09:13:00,6.1589,6.15909,6.15754,6.15754,15000000.0
2005-06-30 09:14:00,6.15728,6.15952,6.15728,6.15844,17000000.0
2005-06-30 09:15:00,6.15849,6.1588,6.15754,6.15828,12000000.0
2005-06-30 09:16:00,6.15825,6.16011,6.15786,6.15812,14000000.0
2005-06-30 09:17:00,6.15927,6.16041,6.15833,6.16011,14000000.0
2005-06-30 09:18:00,6.16053,6.16108,6.15892,6.15931,18000000.0
2005-06-30 09:19:00,6.15914,6.16085,6.15891,6.15949,14000000.0
2005-06-30 09:20:00,6.15826,6.15949,6.15719,6.15785,18000000.0
2005-06-30 09:21:00,6.15848,6.15999,6.15829,6.15875,17000000.0
2005-06-30 09:22:00,6.15712,6.15789,6.15646,6.15751,13000000.0
2005-06-30 09:23:00,6.15792,6.15792,6.15621,6.15621,12000000.0
2005-06-30 09:24:00,6.15557,6.15719,6.15557,6.15695,14000000.0
2005-06-30 09:25:00,6.15867,6.15885,6.15794,6.15794,9000000.0
2005-06-30 09:26:00,6.15865,6.15885,6.15741,6.15802,13000000.0
2005-06-30 09:27:00,6.15797,6.15946,6.15776,6.15872,13000000.0
2005-06-30 09:28:00,6.15888,6.15933,6.15791,6.1584,19000000.0
2005-06-30 09:29:00,6.15848,6.16042,6.15831,6.16005,14000000.0
2005-06-30 09:30:00,6.15984,6.1609,6.15909,6.16057,15000000.0
2005-06-30 09:31:00,6.1617,6.1626,6.16055,6.1626,11000000.0
2005-06-30 09:32:00,6.1628,6.16431,6.16272,6.16416,16000000.0
2005-06-30 09:33:00,6.16381,6.16501,6.16372,6.16496,9000000.0
2005-06-30 09:34:00,6.165,6.16536,6.1634,6.16504,18000000.0
2005-06-30 09:35:00,6.16418,6.16459,6.16294,6.16459,14000000.0
2005-06-30 09:36:00,6.16346,6.16427,6.16281,6.16386,16000000.0
2005-06-30 09:37:00,6.16404,6.16542,6.16328,6.16542,20000000.0
2005-06-30 09:38:00,6.16485,6.16559,6.16371,6.16439,19000000.0
2005-06-30 09:39:00,6.16477,6.16699,6.16449,6.16652,16000000.0
2005-06-30 09:40:00,6.16675,6.16759,6.1665,6.16713,12000000.0
2005-06-30 09:41:00,6.1666,6.16764,6.16576,6.16672,18000000.0
2005-06-30 09:42:00,6.16639,6.1672,6.16561,6.16677,16000000.0
2005-06-30 09:43:00,6.16706,6.16706,6.16455,6.16455,15000000.0
2005-06-30 09:44:00,6.1648,6.16664,6.1648,6.16664,13000000.0
2005-06-30 09:45:00,6.1666,6.1666,6.16425,6.16473,13000000.0
2005-06-30 09:46:00,6.16447,6.16492,6.16344,6.16433,17000000.0
2005-06-30 09:47:00,6.164,6.164,6.16275,6.16345,13000000.0
2005-06-30 09:48:00,6.16364,6.16422,6.16304,6.16373,16000000.0
2005-06-30 09:49:00,6.16374,6.1646,6.16275,6.16433,17000000.0
2005-06-30 09:50:00,6.16424,6.16531,6.16398,6.16517,12000000.0
2005-06-30 09:51:00,6.16509,6.1658,6.16457,6.16547,16000000.0
2005-06-30 09:52:00,6.16558,6.16559,6.16406,6.16406,16000000.0
2005-06-30 09:53:00,6.16392,6.16602,6.16392,6.16454,15000000.0
2005-06-30 09:54:00,6.16489,6.16551,6.16391,6.16546,15000000.0
2005-06-30 09:55:00,6.16567,6.16623,6.16488,6.16488,15000000.0
2005-06-30 09:56:00,6.16426,6.16557,6.16386,6.16557,17000000.0
2005-06-30 09:57:00,6.165,6.16522,6.16379,6.16443,12000000.0
2005-06-30 09:58:00,6.16493,6.1651,6.1634,6.16485,14000000.0
2005-06-30 09:59:00,6.16364,6.16509,6.1636,6.16489,10000000.0
2005-06-30 10:00:00,6.16492,6.16492,6.16299,6.16358,11000000.0
2005-06-30 10:01:00,6.16361,6.16393,6.16192,6.1637,24000000.0
2005-06-30 10:02:00,6.16349,6.16359,6.16255,6.16316,14000000.0
2005-06-30 10:03:00,6.16366,6.16366,6.16266,6.16305,16000000.0
2005-06-30 10:04:00,6.16374,6.16404,6.16242,6.16349,10000000.0
2005-06-30 10:05:00,6.16364,6.16408,6.16214,6.16238,10000000.0
2005-06-30 10:06:00,6.16267,6.16388,6.16235,6.16388,9000000.0
2005-06-30 10:07:00,6.16366,6.16366,6.16258,6.16311,11000000.0
2005-06-30 10:08:00,6.16379,6.16379,6.16219,6.16319,9000000.0
2005-06-30 10:09:00,6.16359,6.16359,6.16176,6.16228,11000000.0
2005-06-30 10:10:00,6.16164,6.16308,6.16087,6.16194,15000000.0
2005-06-30 10:11:00,6.16215,6.16304,6.1617,6.16234,16000000.0
2005-06-30 10:12:00,6.16248,6.16328,6.16201,6.16328,19000000.0
2005-06-30 10:13:00,6.16286,6.163,6.16195,6.163,9000000.0
2005-06-30 10:14:00,6.16282,6.16315,6.16202,6.16293,11000000.0
2005-06-30 10:15:00,6.1625,6.16314,6.16213,6.16263,8000000.0
2005-06-30 10:16:00,6.16305,6.16396,6.16192,6.16259,17000000.0
2005-06-30 10:17:00,6.16286,6.16378,6.16161,6.16341,16000000.0
2005-06-30 10:18:00,6.16422,6.1657,6.16392,6.16555,16000000.0
2005-06-30 10:19:00,6.16577,6.16603,6.1647,6.16526,17000000.0
2005-06-30 10:20:00,6.16443,6.1649,6.16354,6.16357,16000000.0
2005-06-30 10:21:00,6.16364,6.16468,6.16364,6.16434,7000000.0
2005-06-30 10:22:00,6.16458,6.1646,6.16365,6.16382,10000000.0
2005-06-30 10:23:00,6.16424,6.16424,6.16249,6.16256,14000000.0
2005-06-30 10:24:00,6.16309,6.16389,6.1624,6.16389,13000000.0
2005-06-30 10:25:00,6.16358,6.16378,6.16299,6.1635,12000000.0
2005-06-30 10:26:00,6.16314,6.16335,6.1622,6.16311,11000000.0
2005-06-30 10:27:00,6.16257,6.16257,6.16094,6.16197,13000000.0
2005-06-30 10:28:00,6.16169,6.16224,6.16051,6.16131,13000000.0
2005-06-30 10:29:00,6.1613,6.16245,6.1613,6.16245,11000000.0
2005-06-30 10:30:00,6.16285,6.16285,6.16176,6.16206,9000000.0
2005-06-30 10:31:00,6.16346,6.1641,6.16265,6.16354,16000000.0
2005-06-30 10:32:00,6.16323,6.16458,6.16323,6.16458,9000000.0
2005-06-30 10:33:00,6.16448,6.16567,6.1642,6.16555,12000000.0
2005-06-30 10:34:00,6.16612,6.16769,6.16612,6.16637,11000000.0
2005-06-30 10:35:00,6.16589,6.16619,6.1646,6.16518,17000000.0
2005-06-30 10:36:00,6.1645,6.16473,6.16275,6.16343,10000000.0
2005-06-30 10:37:00,6.16178,6.16681,6.16176,6.16589,15000000.0
2005-06-30 10:38:00,6.16619,6.16728,6.16594,6.16603,17000000.0
2005-06-30 10:39:00,6.16558,6.16762,6.16558,6.16757,13000000.0
2005-06-30 10:40:00,6.16752,6.16823,6.16687,6.16701,10000000.0
2005-06-30 10:41:00,6.16755,6.1684,6.16624,6.16743,15000000.0
2005-06-30 10:42:00,6.16604,6.16741,6.16543,6.16543,12000000.0
2005-06-30 10:43:00,6.16446,6.16631,6.16407,6.16631,13000000.0
2005-06-30 10:44:00,6.16647,6.16665,6.16475,6.16603,12000000.0
2005-06-30 10:45:00,6.16577,6.16577,6.16388,6.16388,13000000.0
2005-06-30 10:46:00,6.16373,6.1651,6.1633,6.1633,13000000.0
2005-06-30 10:47:00,6.16346,6.16524,6.16346,6.16524,7000000.0
2005-06-30 10:48:00,6.16501,6.16539,6.16331,6.16412,12000000.0
2005-06-30 10:49:00,6.16404,6.16621,6.16404,6.16621,10000000.0
2005-06-30 10:50:00,6.16528,6.16587,6.16448,6.16577,14000000.0
2005-06-30 10:51:00,6.16598,6.16636,6.16479,6.16568,11000000.0
2005-06-30 10:52:00,6.16501,6.16579,6.16454,6.16467,20000000.0
2005-06-30 10:53:00,6.16428,6.16503,6.1639,6.16457,9000000.0
2005-06-30 10:54:00,6.16405,6.16443,6.16306,6.1641,18000000.0
2005-06-30 10:55:00,6.16368,6.16471,6.16252,6.16294,10000000.0
2005-06-30 10:56:00,6.16238,6.16341,6.1619,6.16341,11000000.0
2005-06-30 10:57:00,6.16203,6.16353,6.16197,6.1635,8000000.0
2005-06-30 10:58:00,6.16366,6.16366,6.16238,6.16333,10000000.0
2005-06-30 10:59:00,6.16299,6.1639,6.16168,6.16168,10000000.0
2005-06-30 11:00:00,6.1616,6.16275,6.16104,6.16275,15000000.0
2005-06-30 11:01:00,6.16268,6.16482,6.16268,6.16322,12000000.0
2005-06-30 11:02:00,6.1645,6.16561,6.16437,6.16561,8000000.0
2005-06-30 11:03:00,6.16516,6.16626,6.16451,6.16626,11000000.0
2005-06-30 11:04:00,6.16583,6.16583,6.16299,6.16407,15000000.0
2005-06-30 11:05:00,6.16428,6.16557,6.16346,6.16484,17000000.0
2005-06-30 11:06:00,6.16475,6.16576,6.16425,6.16547,12000000.0
2005-06-30 11:07:00,6.16539,6.16539,6.16359,6.16359,11000000.0
2005-06-30 11:08:00,6.16553,6.16689,6.165,6.16662,22000000.0
2005-06-30 11:09:00,6.16639,6.16926,6.16595,6.16926,9000000.0
2005-06-30 11:10:00,6.1693,6.1693,6.16693,6.16693,16000000.0
2005-06-30 11:11:00,6.16775,6.16775,6.16634,6.16713,7000000.0
2005-06-30 11:12:00,6.16723,6.16723,6.16534,6.16534,15000000.0
2005-06-30 11:13:00,6.16552,6.16574,6.16409,6.16409,11000000.0
2005-06-30 11:14:00,6.16413,6.16577,6.16413,6.16459,18000000.0
2005-06-30 11:15:00,6.16513,6.16555,6.16421,6.16512,11000000.0
2005-06-30 11:16:00,6.16483,6.16532,6.16349,6.16532,13000000.0
2005-06-30 11:17:00,6.16576,6.16718,6.1654,6.16709,13000000.0
2005-06-30 11:18:00,6.16694,6.16755,6.16653,6.16755,9000000.0
2005-06-30 11:19:00,6.16708,6.16725,6.16536,6.16725,17000000.0
2005-06-30 11:20:00,6.16739,6.1683,6.16659,6.16741,14000000.0
2005-06-30 11:21:00,6.16719,6.16769,6.16632,6.16632,14000000.0
2005-06-30 11:22:00,6.16708,6.16777,6.16488,6.16671,22000000.0
2005-06-30 11:23:00,6.16615,6.1666,6.16506,6.16532,8000000.0
2005-06-30 11:24:00,6.1655,6.16574,6.16273,6.16489,18000000.0
2005-06-30 11:25:00,6.16476,6.16621,6.1643,6.16599,9000000.0
2005-06-30 11:26:00,6.16822,6.17061,6.16763,6.16918,15000000.0
2005-06-30 11:27:00,6.16971,6.17066,6.16971,6.17066,10000000.0
2005-06-30 11:28:00,6.17036,6.17046,6.16737,6.16815,13000000.0
2005-06-30 11:29:00,6.16836,6.16836,6.16673,6.16769,17000000.0
2005-06-30 11:30:00,6.16849,6.16858,6.16685,6.16851,13000000.0
2005-06-30 11:31:00,6.16942,6.17157,6.16942,6.17157,12000000.0
2005-06-30 11:32:00,6.17121,6.17205,6.17038,6.17097,20000000.0
2005-06-30 11:33:00,6.17143,6.17241,6.17006,6.17241,16000000.0
2005-06-30 11:34:00,6.17146,6.17224,6.17061,6.17169,13000000.0
2005-06-30 11:35:00,6.17241,6.17342,6.17114,6.1733,14000000.0
2005-06-30 11:36:00,6.17136,6.17267,6.16836,6.16836,11000000.0
2005-06-30 11:37:00,6.16884,6.17304,6.16884,6.17223,16000000.0
2005-06-30 11:38:00,6.17337,6.17337,6.17209,6.17316,8000000.0
2005-06-30 11:39:00,6.17295,6.17374,6.17289,6.17368,11000000.0
2005-06-30 11:40:00,6.17382,6.17382,6.17243,6.17303,12000000.0
2005-06-30 11:41:00,6.17307,6.17334,6.1721,6.17246,10000000.0
2005-06-30 11:42:00,6.17261,6.17261,6.17035,6.17035,10000000.0
2005-06-30 11:43:00,6.17134,6.17175,6.16973,6.17102,17000000.0
2005-06-30 11:44:00,6.17113,6.17113,6.16958,6.17047,15000000.0
2005-06-30 11:45:00,6.17011,6.17199,6.16952,6.17091,16000000.0
2005-06-30 11:46:00,6.17116,6.17263,6.17087,6.17263,7000000.0
2005-06-30 11:47:00,6.17269,6.17269,6.17035,6.17063,16000000.0
2005-06-30 11:48:00,6.17075,6.17276,6.16935,6.17272,13000000.0
2005-06-30 11:49:00,6.17212,6.1735,6.17179,6.1735,10000000.0
2005-06-30 11:50:00,6.17324,6.17324,6.17115,6.17192,12000000.0
2005-06-30 11:51:00,6.17195,6.17289,6.17103,6.17181,14000000.0
2005-06-30 11:52:00,6.17221,6.1737,6.17215,6.17215,18000000.0
2005-06-30 11:53:00,6.17305,6.17381,6.17241,6.17352,16000000.0
2005-06-30 11:54:00,6.17381,6.17381,6.17132,6.17283,8000000.0
2005-06-30 11:55:00,6.173,6.17375,6.17232,6.17309,8000000.0
2005-06-30 11:56:00,6.1734,6.17388,6.17189,6.17189,8000000.0
2005-06-30 11:57:00,6.17207,6.17312,6.17207,6.17292,11000000.0
2005-06-30 11:58:00,6.17226,6.17232,6.16835,6.17232,14000000.0
2005-06-30 11:59:00,6.17382,6.17415,6.17293,6.17366,11000000.0
2005-06-30 12:00:00,6.17387,6.17399,6.17275,6.17275,15000000.0
2005-06-30 12:01:00,6.17263,6.17464,6.17263,6.17307,13000000.0
2005-06-30 12:02:00,6.17301,6.17301,6.16843,6.17081,15000000.0
2005-06-30 12:03:00,6.17163,6.1729,6.17163,6.17201,11000000.0
2005-06-30 12:04:00,6.17057,6.17212,6.16921,6.17211,9000000.0
2005-06-30 12:05:00,6.17324,6.17344,6.17223,6.17335,9000000.0
2005-06-30 12:06:00,6.17247,6.17315,6.17182,6.17191,15000000.0
2005-06-30 12:07:00,6.17165,6.17272,6.17165,6.17272,11000000.0
2005-06-30 12:08:00,6.17302,6.17345,6.1722,6.17318,8000000.0
2005-06-30 12:09:00,6.1726,6.1742,6.1716,6.17254,18000000.0
2005-06-30 12:10:00,6.1724,6.17278,6.16971,6.17278,14000000.0
2005-06-30 12:11:00,6.17255,6.1726,6.17109,6.17109,9000000.0
2005-06-30 12:12:00,6.17057,6.17215,6.17057,6.17214,18000000.0
2005-06-30 12:13:00,6.1721,6.17355,6.17165,6.17355,12000000.0
2005-06-30 12:14:00,6.17346,6.17346,6.17236,6.1732,10000000.0
2005-06-30 12:15:00,6.1735,6.17359,6.17265,6.17302,8000000.0
2005-06-30 12:16:00,6.17216,6.17224,6.16727,6.1713,14000000.0
2005-06-30 12:17:00,6.17149,6.1731,6.17146,6.17146,13000000.0
2005-06-30 12:18:00,6.17213,6.17295,6.17136,6.17295,10000000.0
2005-06-30 12:19:00,6.17322,6.17322,6.17216,6.17298,11000000.0
2005-06-30 12:20:00,6.17207,6.1728,6.17125,6.1728,8000000.0
2005-06-30 12:21:00,6.17347,6.17347,6.17168,6.17232,20000000.0
2005-06-30 12:22:00,6.1723,6.17336,6.17148,6.17259,14000000.0
2005-06-30 12:23:00,6.17304,6.1739,6.17251,6.17336,11000000.0
2005-06-30 12:24:00,6.17208,6.17347,6.17188,6.17188,17000000.0
2005-06-30 12:25:00,6.17178,6.17371,6.17178,6.17244,12000000.0
2005-06-30 12:26:00,6.1728,6.17358,6.17153,6.17292,7000000.0
2005-06-30 12:27:00,6.17333,6.17493,6.17313,6.17493,7000000.0
2005-06-30 12:28:00,6.17569,6.17739,6.1755,6.17734,19000000.0
2005-06-30 12:29:00,6.17791,6.17959,6.17696,6.1787,12000000.0
2005-06-30 12:30:00,6.18,6.18046,6.17903,6.18014,10000000.0
2005-06-30 12:31:00,6.18031,6.18042,6.17808,6.17936,12000000.0
2005-06-30 12:32:00,6.18041,6.18041,6.17776,6.17941,12000000.0
2005-06-30 12:33:00,6.17952,6.18009,6.17782,6.18001,15000000.0
2005-06-30 12:34:00,6.17961,6.17961,6.17774,6.1785,12000000.0
2005-06-30 12:35:00,6.17818,6.17897,6.17742,6.17895,12000000.0
2005-06-30 12:36:00,6.17847,6.18004,6.1783,6.17885,15000000.0
2005-06-30 12:37:00,6.17819,6.17922,6.17745,6.17919,8000000.0
2005-06-30 12:38:00,6.17845,6.17969,6.17829,6.1785,15000000.0
2005-06-30 12:39:00,6.17738,6.17771,6.17487,6.17609,14000000.0
2005-06-30 12:40:00,6.17748,6.17748,6.17458,6.17633,18000000.0
2005-06-30 12:41:00,6.17538,6.17619,6.17497,6.176,11000000.0
2005-06-30 12:42:00,6.17504,6.17695,6.17504,6.17695,17000000.0
2005-06-30 12:43:00,6.17669,6.17669,6.17479,6.17615,11000000.0
2005-06-30 12:44:00,6.17597,6.17679,6.17529,6.17564,13000000.0
2005-06-30 12:45:00,6.17332,6.1758,6.17209,6.1758,10000000.0
2005-06-30 12:46:00,6.17642,6.17752,6.17608,6.17743,20000000.0
2005-06-30 12:47:00,6.17767,6.17767,6.17639,6.17672,10000000.0
2005-06-30 12:48:00,6.17625,6.17707,6.17583,6.17646,10000000.0
2005-06-30 12:49:00,6.17642,6.17671,6.17553,6.17553,15000000.0
2005-06-30 12:50:00,6.17423,6.17447,6.17045,6.17168,14000000.0
2005-06-30 12:51:00,6.1711,6.17488,6.1711,6.1742,14000000.0
2005-06-30 12:52:00,6.1753,6.17665,6.1753,6.17646,9000000.0
2005-06-30 12:53:00,6.17365,6.17593,6.17365,6.17489,9000000.0
2005-06-30 12:54:00,6.1753,6.17644,6.17482,6.17553,20000000.0
2005-06-30 12:55:00,6.17626,6.17673,6.17514,6.17673,12000000.0
2005-06-30 12:56:00,6.17641,6.1767,6.17507,6.17507,7000000.0
2005-06-30 12:57:00,6.17559,6.17737,6.17559,6.17662,13000000.0
2005-06-30 12:58:00,6.17654,6.17654,6.17208,6.17242,16000000.0
2005-06-30 12:59:00,6.17158,6.17571,6.16845,6.17571,14000000.0
2005-06-30 13:00:00,6.17633,6.17749,6.1751,6.17633,12000000.0
2005-06-30 13:01:00,6.17597,6.17598,6.17481,6.17524,17000000.0
2005-06-30 13:02:00,6.17549,6.17574,6.17477,6.17574,10000000.0
2005-06-30 13:03:00,6.17524,6.17583,6.17113,6.17439,22000000.0
2005-06-30 13:04:00,6.17456,6.17586,6.1744,6.17565,20000000.0
2005-06-30 13:05:00,6.17459,6.17548,6.1742,6.17449,14000000.0
2005-06-30 13:06:00,6.17489,6.1755,6.17392,6.17507,17000000.0
2005-06-30 13:07:00,6.17465,6.17546,6.1745,6.17518,22000000.0
2005-06-30 13:08:00,6.17606,6.17658,6.17513,6.1758,12000000.0
2005-06-30 13:09:00,6.17593,6.17672,6.17442,6.17442,12000000.0
2005-06-30 13:10:00,6.17495,6.17495,6.17307,6.17307,20000000.0
2005-06-30 13:11:00,6.17229,6.17333,6.17183,6.17307,12000000.0
2005-06-30 13:12:00,6.17228,6.17377,6.17211,6.17266,16000000.0
2005-06-30 13:13:00,6.17201,6.17326,6.17167,6.17301,14000000.0
2005-06-30 13:14:00,6.17319,6.17329,6.17127,6.17291,17000000.0
2005-06-30 13:15:00,6.17248,6.17274,6.17176,6.17255,7000000.0
2005-06-30 13:16:00,6.17101,6.17132,6.16846,6.16846,9000000.0
2005-06-30 13:17:00,6.16839,6.16901,6.16594,6.16643,15000000.0
2005-06-30 13:18:00,6.16659,6.16804,6.16609,6.16667,17000000.0
2005-06-30 13:19:00,6.1651,6.16653,6.1651,6.16563,15000000.0
2005-06-30 13:20:00,6.16539,6.16683,6.1649,6.16595,12000000.0
2005-06-30 13:21:00,6.16586,6.16586,6.1638,6.16442,24000000.0
2005-06-30 13:22:00,6.16419,6.16495,6.16346,6.16488,12000000.0
2005-06-30 13:23:00,6.16531,6.1661,6.16473,6.16528,12000000.0
2005-06-30 13:24:00,6.16514,6.16598,6.16407,6.16593,18000000.0
2005-06-30 13:25:00,6.16607,6.16607,6.16444,6.16505,12000000.0
2005-06-30 13:26:00,6.16494,6.16548,6.1642,6.1647,12000000.0
2005-06-30 13:27:00,6.16469,6.16504,6.16412,6.16433,9000000.0
2005-06-30 13:28:00,6.16447,6.16537,6.16388,6.16434,15000000.0
2005-06-30 13:29:00,6.16517,6.16552,6.16406,6.16523,14000000.0
2005-06-30 13:30:00,6.16495,6.16598,6.16436,6.16598,11000000.0
2005-06-30 13:31:00,6.16677,6.16707,6.1657,6.16629,11000000.0
2005-06-30 13:32:00,6.16637,6.16682,6.16566,6.16651,8000000.0
2005-06-30 13:33:00,6.16567,6.16746,6.16567,6.16746,14000000.0
2005-06-30 13:34:00,6.16759,6.16764,6.16606,6.1664,11000000.0
2005-06-30 13:35:00,6.16708,6.16708,6.16403,6.16403,16000000.0
2005-06-30 13:36:00,6.16404,6.16489,6.16318,6.16443,8000000.0
2005-06-30 13:37:00,6.1643,6.16548,6.16356,6.16548,17000000.0
2005-06-30 13:38:00,6.16483,6.16621,6.16422,6.16441,14000000.0
2005-06-30 13:39:00,6.16371,6.16642,6.1634,6.16619,10000000.0
2005-06-30 13:40:00,6.16608,6.16625,6.16531,6.16557,8000000.0
2005-06-30 13:41:00,6.16517,6.16567,6.16457,6.16567,11000000.0
2005-06-30 13:42:00,6.16477,6.16556,6.16314,6.16498,14000000.0
2005-06-30 13:43:00,6.16432,6.16467,6.1633,6.16467,11000000.0
2005-06-30 13:44:00,6.16347,6.16374,6.16141,6.16141,11000000.0
2005-06-30 13:45:00,6.16182,6.16338,6.16152,6.16288,14000000.0
2005-06-30 13:46:00,6.16294,6.16294,6.16078,6.16097,11000000.0
2005-06-30 13:47:00,6.15969,6.16072,6.15858,6.15948,13000000.0
2005-06-30 13:48:00,6.15916,6.1597,6.15823,6.15911,14000000.0
2005-06-30 13:49:00,6.15926,6.16078,6.15893,6.16078,12000000.0
2005-06-30 13:50:00,6.16006,6.16027,6.15866,6.15904,16000000.0
2005-06-30 13:51:00,6.15897,6.16041,6.15709,6.15877,14000000.0
2005-06-30 13:52:00,6.15736,6.15852,6.15708,6.15743,10000000.0
2005-06-30 13:53:00,6.15776,6.15837,6.15736,6.1581,10000000.0
2005-06-30 13:54:00,6.1586,6.15931,6.158,6.15832,8000000.0
2005-06-30 13:55:00,6.15881,6.15981,6.15859,6.15859,13000000.0
2005-06-30 13:56:00,6.1587,6.16034,6.15825,6.16,17000000.0
2005-06-30 13:57:00,6.15807,6.15895,6.15721,6.15841,13000000.0
2005-06-30 13:58:00,6.15885,6.15958,6.15821,6.15954,7000000.0
2005-06-30 13:59:00,6.16014,6.16106,6.15931,6.1594,9000000.0
2005-06-30 14:00:00,6.15855,6.15906,6.15773,6.15906,7000000.0
2005-06-30 14:01:00,6.15796,6.15887,6.15747,6.15887,11000000.0
2005-06-30 14:02:00,6.15832,6.16011,6.15799,6.15948,19000000.0
2005-06-30 14:03:00,6.16038,6.16323,6.16011,6.16208,13000000.0
2005-06-30 14:04:00,6.16182,6.16182,6.15964,6.16034,22000000.0
2005-06-30 14:05:00,6.16025,6.16152,6.1597,6.1597,17000000.0
2005-06-30 14:06:00,6.15984,6.16129,6.15984,6.16041,11000000.0
2005-06-30 14:07:00,6.15906,6.16071,6.15906,6.1607,9000000.0
2005-06-30 14:08:00,6.1605,6.1605,6.15933,6.15958,11000000.0
2005-06-30 14:09:00,6.15941,6.16156,6.1577,6.15843,12000000.0
2005-06-30 14:10:00,6.15836,6.159,6.15723,6.15844,13000000.0
2005-06-30 14:11:00,6.1579,6.1579,6.15528,6.15703,14000000.0
2005-06-30 14:12:00,6.15528,6.15586,6.15303,6.15303,11000000.0
2005-06-30 14:13:00,6.15311,6.15465,6.15309,6.15465,11000000.0
2005-06-30 14:14:00,6.15501,6.15565,6.15455,6.15565,7000000.0
2005-06-30 14:15:00,6.15547,6.15624,6.15472,6.15501,14000000.0
2005-06-30 14:16:00,6.15507,6.15723,6.15252,6.15698,13000000.0
2005-06-30 14:17:00,6.1574,6.15765,6.15576,6.15669,22000000.0
2005-06-30 14:18:00,6.15679,6.15799,6.15661,6.15735,15000000.0
2005-06-30 14:19:00,6.15759,6.15813,6.15686,6.158,12000000.0
2005-06-30 14:20:00,6.15805,6.1585,6.15746,6.15761,7000000.0
2005-06-30 14:21:00,6.15645,6.1571,6.1562,6.15672,13000000.0
2005-06-30 14:22:00,6.15809,6.1583,6.15703,6.15818,8000000.0
2005-06-30 14:23:00,6.15833,6.15868,6.15778,6.15812,11000000.0
2005-06-30 14:24:00,6.1586,6.15902,6.15759,6.15858,13000000.0
2005-06-30 14:25:00,6.15929,6.16085,6.15805,6.15921,15000000.0
2005-06-30 14:26:00,6.15962,6.15962,6.15833,6.15907,8000000.0
2005-06-30 14:27:00,6.15901,6.15946,6.15812,6.15873,10000000.0
2005-06-30 14:28:00,6.15869,6.15962,6.15858,6.15887,11000000.0
2005-06-30 14:29:00,6.15916,6.15992,6.15794,6.1591,21000000.0
2005-06-30 14:30:00,6.15827,6.1591,6.15768,6.15818,11000000.0
2005-06-30 14:31:00,6.157,6.15845,6.15595,6.15595,17000000.0
2005-06-30 14:32:00,6.156,6.15753,6.1554,6.15674,15000000.0
2005-06-30 14:33:00,6.15628,6.15628,6.1548,6.15521,8000000.0
2005-06-30 14:34:00,6.15456,6.15612,6.15441,6.15596,9000000.0
2005-06-30 14:35:00,6.15593,6.15609,6.15399,6.15421,11000000.0
2005-06-30 14:36:00,6.15341,6.15341,6.15183,6.15254,15000000.0
2005-06-30 14:37:00,6.15216,6.15287,6.15164,6.15283,8000000.0
2005-06-30 14:38:00,6.15304,6.1536,6.15248,6.15248,10000000.0
2005-06-30 14:39:00,6.15225,6.15234,6.14862,6.14897,19000000.0
2005-06-30 14:40:00,6.1491,6.15154,6.1491,6.14923,15000000.0
2005-06-30 14:41:00,6.15092,6.15265,6.15092,6.15173,15000000.0
2005-06-30 14:42:00,6.15112,6.15113,6.14952,6.14994,17000000.0
2005-06-30 14:43:00,6.15025,6.15092,6.14844,6.15051,15000000.0
2005-06-30 14:44:00,6.15311,6.15428,6.15207,6.15244,15000000.0
2005-06-30 14:45:00,6.15246,6.15309,6.15184,6.15267,9000000.0
2005-06-30 14:46:00,6.15242,6.15244,6.15084,6.15084,11000000.0
2005-06-30 14:47:00,6.15002,6.15066,6.14839,6.15066,12000000.0
2005-06-30 14:48:00,6.15189,6.15438,6.15061,6.15395,12000000.0
2005-06-30 14:49:00,6.1553,6.15627,6.15342,6.15562,12000000.0
2005-06-30 14:50:00,6.15526,6.15659,6.15455,6.15599,15000000.0
2005-06-30 14:51:00,6.15703,6.15788,6.15637,6.15757,10000000.0
2005-06-30 14:52:00,6.15852,6.15957,6.15721,6.15953,13000000.0
2005-06-30 14:53:00,6.15995,6.16166,6.15849,6.1607,13000000.0
2005-06-30 14:54:00,6.16057,6.16241,6.16022,6.16239,9000000.0
2005-06-30 14:55:00,6.16289,6.16437,6.16192,6.16262,16000000.0
2005-06-30 14:56:00,6.16359,6.16489,6.16317,6.16317,15000000.0
2005-06-30 14:57:00,6.16254,6.16304,6.16114,6.16216,15000000.0
2005-06-30 14:58:00,6.16193,6.16204,6.1597,6.16081,11000000.0
2005-06-30 14:59:00,6.16192,6.16203,6.15985,6.16033,14000000.0
2005-06-30 15:00:00,6.16003,6.16012,6.15816,6.1589,18000000.0
2005-06-30 15:01:00,6.15881,6.15946,6.15761,6.15761,12000000.0
2005-06-30 15:02:00,6.15806,6.15908,6.15806,6.15823,7000000.0
2005-06-30 15:03:00,6.15813,6.15846,6.15588,6.15588,18000000.0
2005-06-30 15:04:00,6.15628,6.15917,6.15628,6.15747,21000000.0
2005-06-30 15:05:00,6.15815,6.15873,6.1575,6.1575,13000000.0
2005-06-30 15:06:00,6.15885,6.15991,6.15817,6.15974,14000000.0
2005-06-30 15:07:00,6.15993,6.15993,6.1576,6.15836,22000000.0
2005-06-30 15:08:00,6.1585,6.15869,6.15778,6.158,10000000.0
2005-06-30 15:09:00,6.15822,6.15936,6.15793,6.15851,9000000.0
2005-06-30 15:10:00,6.16016,6.16161,6.15914,6.15943,14000000.0
2005-06-30 15:11:00,6.16121,6.16263,6.16075,6.16229,12000000.0
2005-06-30 15:12:00,6.16233,6.16284,6.16183,6.16251,13000000.0
2005-06-30 15:13:00,6.16225,6.16333,6.1613,6.16247,12000000.0
2005-06-30 15:14:00,6.16256,6.16256,6.16146,6.16171,10000000.0
2005-06-30 15:15:00,6.16236,6.16294,6.16107,6.16253,16000000.0
2005-06-30 15:16:00,6.16225,6.16443,6.16195,6.1642,15000000.0
2005-06-30 15:17:00,6.16322,6.16353,6.16223,6.16271,14000000.0
2005-06-30 15:18:00,6.1618,6.1625,6.1598,6.16197,12000000.0
2005-06-30 15:19:00,6.16184,6.16313,6.16048,6.16313,11000000.0
2005-06-30 15:20:00,6.16421,6.16421,6.16198,6.16198,14000000.0
2005-06-30 15:21:00,6.16203,6.16436,6.16203,6.16334,14000000.0
2005-06-30 15:22:00,6.16309,6.16362,6.16204,6.16204,10000000.0
2005-06-30 15:23:00,6.16401,6.16467,6.16239,6.16426,11000000.0
2005-06-30 15:24:00,6.16442,6.16466,6.16366,6.16466,10000000.0
2005-06-30 15:25:00,6.16457,6.16595,6.16438,6.16508,16000000.0
2005-06-30 15:26:00,6.16432,6.16503,6.16069,6.16428,15000000.0
2005-06-30 15:27:00,6.1658,6.1658,6.16388,6.16472,10000000.0
2005-06-30 15:28:00,6.16539,6.16544,6.16387,6.16485,11000000.0
2005-06-30 15:29:00,6.16501,6.16598,6.16378,6.16459,19000000.0
2005-06-30 15:30:00,6.16444,6.16619,6.16428,6.16428,10000000.0
2005-06-30 15:31:00,6.16427,6.16585,6.16403,6.1643,14000000.0
2005-06-30 15:32:00,6.16434,6.16556,6.16393,6.165,12000000.0
2005-06-30 15:33:00,6.16484,6.1655,6.16353,6.16353,20000000.0
2005-06-30 15:34:00,6.16473,6.16501,6.16273,6.16273,12000000.0
2005-06-30 15:35:00,6.16173,6.16358,6.15979,6.16358,12000000.0
2005-06-30 15:36:00,6.16546,6.16546,6.16375,6.1646,10000000.0
2005-06-30 15:37:00,6.16435,6.16517,6.16345,6.16345,10000000.0
2005-06-30 15:38:00,6.16287,6.16446,6.16233,6.16392,13000000.0
2005-06-30 15:39:00,6.16401,6.16425,6.16333,6.16372,7000000.0
2005-06-30 15:40:00,6.16219,6.16391,6.16212,6.16389,10000000.0
2005-06-30 15:41:00,6.16354,6.16354,6.16164,6.16212,9000000.0
2005-06-30 15:42:00,6.16259,6.16394,6.16204,6.16335,13000000.0
2005-06-30 15:43:00,6.16252,6.16326,6.16235,6.16276,16000000.0
2005-06-30 15:44:00,6.1633,6.16427,6.16228,6.16415,14000000.0
2005-06-30 15:45:00,6.16413,6.16413,6.16177,6.16293,15000000.0
2005-06-30 15:46:00,6.16302,6.16385,6.16161,6.16286,13000000.0
2005-06-30 15:47:00,6.163,6.16439,6.163,6.1639,9000000.0
2005-06-30 15:48:00,6.1638,6.16406,6.16271,6.16305,21000000.0
2005-06-30 15:49:00,6.16255,6.16428,6.16255,6.16419,23000000.0
2005-06-30 15:50:00,6.16429,6.16429,6.16225,6.16325,12000000.0
2005-06-30 15:51:00,6.16321,6.16364,6.16203,6.16321,19000000.0
2005-06-30 15:52:00,6.16341,6.16341,6.16129,6.16225,15000000.0
2005-06-30 15:53:00,6.16217,6.163,6.16139,6.16204,14000000.0
2005-06-30 15:54:00,6.16351,6.16364,6.16172,6.162,15000000.0
2005-06-30 15:55:00,6.16272,6.1635,6.16183,6.1635,12000000.0
2005-06-30 15:56:00,6.16261,6.16317,6.16159,6.163,18000000.0
2005-06-30 15:57:00,6.16214,6.16232,6.16005,6.16005,10000000.0
2005-06-30 15:58:00,6.16157,6.16197,6.15937,6.16145,22000000.0
2005-06-30 15:59:00,6.16085,6.16182,6.16047,6.16176,12000000.0
2005-06-30 16:00:00,6.16175,6.16175,6.16011,6.16129,12000000.0
2005-06-30 16:01:00,6.161,6.161,6.15974,6.16033,12000000.0
2005-06-30 16:02:00,6.1612,6.1612,6.15951,6.16092,13000000.0
2005-06-30 16:03:00,6.16192,6.16192,6.1602,6.16128,13000000.0
2005-06-30 16:04:00,6.16114,6.16161,6.15984,6.15984,11000000.0
2005-06-30 16:05:00,6.15939,6.16109,6.15939,6.1597,9000000.0
2005-06-30 16:06:00,6.15936,6.16093,6.15895,6.16009,14000000.0
2005-06-30 16:07:00,6.15966,6.15989,6.15516,6.15516,15000000.0
2005-06-30 16:08:00,6.15519,6.15649,6.15351,6.1545,15000000.0
2005-06-30 16:09:00,6.15474,6.15575,6.15359,6.15567,17000000.0
2005-06-30 16:10:00,6.15596,6.15713,6.15494,6.15631,14000000.0
2005-06-30 16:11:00,6.15677,6.15722,6.15561,6.15674,9000000.0
2005-06-30 16:12:00,6.15728,6.15814,6.15612,6.15768,15000000.0
2005-06-30 16:13:00,6.15736,6.1588,6.1572,6.15816,14000000.0
2005-06-30 16:14:00,6.15976,6.1608,6.15879,6.16035,12000000.0
2005-06-30 16:15:00,6.16048,6.16159,6.15962,6.16026,14000000.0
2005-06-30 16:16:00,6.16011,6.16049,6.15881,6.15968,13000000.0
2005-06-30 16:17:00,6.16022,6.16034,6.15879,6.15879,18000000.0
2005-06-30 16:18:00,6.1609,6.16136,6.15969,6.16099,13000000.0
2005-06-30 16:19:00,6.16182,6.16182,6.16049,6.16049,8000000.0
2005-06-30 16:20:00,6.1608,6.16263,6.1608,6.16263,13000000.0
2005-06-30 16:21:00,6.16212,6.1623,6.16055,6.16129,12000000.0
2005-06-30 16:22:00,6.16117,6.1617,6.16037,6.16169,11000000.0
2005-06-30 16:23:00,6.16177,6.16263,6.16118,6.16183,14000000.0
2005-06-30 16:24:00,6.16202,6.16202,6.15926,6.16136,15000000.0
2005-06-30 16:25:00,6.1623,6.1623,6.16014,6.16014,11000000.0
2005-06-30 16:26:00,6.16099,6.16172,6.16014,6.16099,8000000.0
2005-06-30 16:27:00,6.161,6.16159,6.16014,6.16031,10000000.0
2005-06-30 16:28:00,6.16038,6.16154,6.15944,6.16007,15000000.0
2005-06-30 16:29:00,6.15935,6.16043,6.15887,6.15959,7000000.0
2005-06-30 16:30:00,6.1596,6.16168,6.1596,6.16125,16000000.0
2005-06-30 16:31:00,6.16052,6.16148,6.16024,6.16058,14000000.0
2005-06-30 16:32:00,6.16081,6.16154,6.16064,6.16084,7000000.0
2005-06-30 16:33:00,6.1613,6.1613,6.15897,6.1601,8000000.0
2005-06-30 16:34:00,6.1604,6.16143,6.15993,6.16094,8000000.0
2005-06-30 16:35:00,6.16135,6.16209,6.16115,6.16115,9000000.0
2005-06-30 16:36:00,6.16198,6.16259,6.16131,6.16156,13000000.0
2005-06-30 16:37:00,6.16175,6.16217,6.16083,6.16083,18000000.0
2005-06-30 16:38:00,6.16212,6.16212,6.1584,6.16055,18000000.0
2005-06-30 16:39:00,6.15965,6.15999,6.15749,6.15753,20000000.0
2005-06-30 16:40:00,6.15698,6.15834,6.15619,6.157,13000000.0
2005-06-30 16:41:00,6.15603,6.15687,6.15524,6.15614,20000000.0
2005-06-30 16:42:00,6.15663,6.15808,6.15644,6.15747,18000000.0
2005-06-30 16:43:00,6.15812,6.16035,6.15812,6.15921,15000000.0
2005-06-30 16:44:00,6.15939,6.16159,6.15939,6.16058,20000000.0
2005-06-30 16:45:00,6.16061,6.16174,6.15961,6.15972,13000000.0
2005-06-30 16:46:00,6.16149,6.16161,6.15874,6.15874,15000000.0
2005-06-30 16:47:00,6.15967,6.1603,6.15929,6.15938,8000000.0
2005-06-30 16:48:00,6.15991,6.16017,6.15833,6.15953,11000000.0
2005-06-30 16:49:00,6.15903,6.15926,6.15611,6.15611,12000000.0
2005-06-30 16:50:00,6.15498,6.1579,6.15487,6.1563,15000000.0
2005-06-30 16:51:00,6.15846,6.15922,6.15675,6.15748,18000000.0
2005-06-30 16:52:00,6.15772,6.15799,6.15522,6.15522,14000000.0
2005-06-30 16:53:00,6.15662,6.15685,6.15541,6.15541,8000000.0
2005-06-30 16:54:00,6.15649,6.15655,6.15543,6.15628,11000000.0
2005-06-30 16:55:00,6.15649,6.15786,6.15618,6.15784,12000000.0
2005-06-30 16:56:00,6.15861,6.15873,6.15715,6.15715,10000000.0
2005-06-30 16:57:00,6.15558,6.15558,6.15386,6.15488,8000000.0
2005-06-30 16:58:00,6.15271,6.15321,6.15229,6.15263,9000000.0
2005-06-30 16:59:00,6.15233,6.15268,6.1491,6.14924,13000000.0
2005-06-30 17:00:00,6.14951,6.15144,6.1484,6.15144,11000000.0
2005-06-30 17:01:00,6.15132,6.15327,6.15039,6.15327,12000000.0
2005-06-30 17:02:00,6.15279,6.15293,6.15104,6.15104,10000000.0
2005-06-30 17:03:00,6.15058,6.1507,6.14891,6.1507,16000000.0
2005-06-30 17:04:00,6.15025,6.15028,6.14853,6.14857,13000000.0
2005-06-30 17:05:00,6.14836,6.15031,6.14836,6.14911,16000000.0
2005-06-30 17:06:00,6.1504,6.15106,6.14912,6.15105,12000000.0
2005-06-30 17:07:00,6.15011,6.15012,6.14827,6.14897,8000000.0
2005-06-30 17:08:00,6.14789,6.14889,6.14708,6.14775,21000000.0
2005-06-30 17:09:00,6.14845,6.14974,6.14726,6.14949,16000000.0
2005-06-30 17:10:00,6.14858,6.15095,6.14836,6.14995,11000000.0
2005-06-30 17:11:00,6.15134,6.15242,6.15023,6.15144,11000000.0
2005-06-30 17:12:00,6.15107,6.15171,6.15051,6.15086,9000000.0
2005-06-30 17:13:00,6.15179,6.15427,6.15167,6.15392,9000000.0
2005-06-30 17:14:00,6.15317,6.15392,6.1522,6.15373,17000000.0
2005-06-30 17:15:00,6.15388,6.15426,6.15201,6.15426,11000000.0
2005-06-30 17:16:00,6.15505,6.15753,6.15475,6.15594,15000000.0
2005-06-30 17:17:00,6.15647,6.15706,6.15451,6.15606,13000000.0
2005-06-30 17:18:00,6.15651,6.15651,6.15458,6.15549,15000000.0
2005-06-30 17:19:00,6.15501,6.15608,6.15464,6.15558,17000000.0
2005-06-30 17:20:00,6.15488,6.15597,6.15402,6.15521,12000000.0
2005-06-30 17:21:00,6.1544,6.1563,6.1544,6.1563,7000000.0
2005-06-30 17:22:00,6.15631,6.15661,6.15447,6.15536,14000000.0
2005-06-30 17:23:00,6.15566,6.15566,6.15433,6.15542,13000000.0
2005-06-30 17:24:00,6.15412,6.15436,6.15296,6.15338,9000000.0
2005-06-30 17:25:00,6.15287,6.1537,6.15247,6.1537,11000000.0
2005-06-30 17:26:00,6.1527,6.1535,6.1518,6.15268,16000000.0
2005-06-30 17:27:00,6.15295,6.15346,6.15263,6.15346,9000000.0
2005-06-30 17:28:00,6.15329,6.15371,6.15177,6.15316,15000000.0
2005-06-30 17:29:00,6.15203,6.15271,6.1501,6.15201,11000000.0
2005-06-30 17:30:00,6.15104,6.15599,6.15104,6.15561,19000000.0
2005-06-30 17:31:00,6.15653,6.15686,6.15522,6.156,11000000.0
2005-06-30 17:32:00,6.15548,6.15566,6.15414,6.15502,9000000.0
2005-06-30 17:33:00,6.15419,6.15492,6.15348,6.15467,10000000.0
2005-06-30 17:34:00,6.15446,6.15521,6.15354,6.15414,14000000.0
2005-06-30 17:35:00,6.15504,6.15566,6.15442,6.15566,13000000.0
2005-06-30 17:36:00,6.15519,6.15531,6.15308,6.15308,11000000.0
2005-06-30 17:37:00,6.15413,6.15559,6.15345,6.15559,15000000.0
2005-06-30 17:38:00,6.15548,6.15635,6.15388,6.1555,17000000.0
2005-06-30 17:39:00,6.15561,6.15564,6.15491,6.15555,8000000.0
2005-06-30 17:40:00,6.15603,6.15648,6.15483,6.15648,12000000.0
2005-06-30 17:41:00,6.15674,6.15811,6.15626,6.15769,21000000.0
2005-06-30 17:42:00,6.15828,6.15833,6.1565,6.15734,13000000.0
2005-06-30 17:43:00,6.15694,6.15721,6.15638,6.15721,11000000.0
2005-06-30 17:44:00,6.15641,6.15684,6.15555,6.15684,19000000.0
2005-06-30 17:45:00,6.15591,6.15687,6.15538,6.15595,10000000.0
2005-06-30 17:46:00,6.15629,6.15682,6.15542,6.15582,13000000.0
2005-06-30 17:47:00,6.1563,6.1563,6.15517,6.15605,9000000.0
2005-06-30 17:48:00,6.15632,6.15632,6.15375,6.15515,14000000.0
2005-06-30 17:49:00,6.15454,6.15556,6.1537,6.15453,14000000.0
2005-06-30 17:50:00,6.15343,6.15343,6.15055,6.15155,17000000.0
2005-06-30 17:51:00,6.15057,6.15125,6.14915,6.14915,13000000.0
2005-06-30 17:52:00,6.14918,6.1513,6.14879,6.1488,24000000.0
2005-06-30 17:53:00,6.14864,6.15275,6.14864,6.15275,16000000.0
2005-06-30 17:54:00,6.15273,6.15347,6.15149,6.15232,16000000.0
2005-06-30 17:55:00,6.15153,6.15225,6.15035,6.15095,13000000.0
2005-06-30 17:56:00,6.1519,6.15435,6.15181,6.15197,15000000.0
2005-06-30 17:57:00,6.15331,6.15345,6.1523,6.15312,10000000.0
2005-06-30 17:58:00,6.15406,6.15592,6.15321,6.15397,15000000.0
2005-06-30 17:59:00,6.1535,6.15463,6.15285,6.15312,13000000.0
2005-06-30 18:00:00,6.15396,6.15396,6.15308,6.15325,7000000.0
2005-06-30 18:01:00,6.15305,6.15445,6.15175,6.15324,18000000.0
2005-06-30 18:02:00,6.15343,6.15466,6.15221,6.15398,17000000.0
2005-06-30 18:03:00,6.15446,6.15446,6.15237,6.15364,16000000.0
2005-06-30 18:04:00,6.15386,6.15434,6.15275,6.15433,14000000.0
2005-06-30 18:05:00,6.15445,6.15445,6.15252,6.15335,13000000.0
2005-06-30 18:06:00,6.15224,6.15313,6.15121,6.15293,18000000.0
2005-06-30 18:07:00,6.15197,6.15356,6.15197,6.15354,12000000.0
2005-06-30 18:08:00,6.15419,6.15419,6.15202,6.15338,18000000.0
2005-06-30 18:09:00,6.15143,6.15351,6.15141,6.15228,12000000.0
2005-06-30 18:10:00,6.15269,6.15374,6.1519,6.15299,13000000.0
2005-06-30 18:11:00,6.15215,6.15235,6.1505,6.15059,10000000.0
2005-06-30 18:12:00,6.15088,6.15149,6.15028,6.15112,11000000.0
2005-06-30 18:13:00,6.15099,6.15209,6.15035,6.15133,14000000.0
2005-06-30 18:14:00,6.15184,6.15304,6.15165,6.15304,10000000.0
2005-06-30 18:15:00,6.15214,6.1524,6.15111,6.1524,10000000.0
2005-06-30 18:16:00,6.15074,6.15253,6.15053,6.15217,9000000.0
2005-06-30 18:17:00,6.1523,6.15261,6.1506,6.1506,18000000.0
2005-06-30 18:18:00,6.15067,6.15163,6.15051,6.15163,14000000.0
2005-06-30 18:19:00,6.1503,6.15055,6.14826,6.14836,10000000.0
2005-06-30 18:20:00,6.14782,6.14782,6.14386,6.14445,15000000.0
2005-06-30 18:21:00,6.14433,6.14503,6.14319,6.14442,18000000.0
2005-06-30 18:22:00,6.14592,6.14669,6.14397,6.14618,14000000.0
2005-06-30 18:23:00,6.14713,6.14713,6.14432,6.14432,7000000.0
2005-06-30 18:24:00,6.14348,6.14739,6.14348,6.14692,9000000.0
2005-06-30 18:25:00,6.14789,6.15003,6.14654,6.14812,13000000.0
2005-06-30 18:26:00,6.14843,6.15003,6.14843,6.14923,16000000.0
2005-06-30 18:27:00,6.14985,6.15138,6.14828,6.15064,14000000.0
2005-06-30 18:28:00,6.15065,6.1519,6.1498,6.15019,13000000.0
2005-06-30 18:29:00,6.15201,6.15255,6.14997,6.14997,11000000.0
2005-06-30 18:30:00,6.15022,6.15241,6.14998,6.15175,16000000.0
2005-06-30 18:31:00,6.15258,6.15336,6.1515,6.15214,12000000.0
2005-06-30 18:32:00,6.15125,6.15195,6.15016,6.15093,11000000.0
2005-06-30 18:33:00,6.15217,6.15217,6.15027,6.15157,13000000.0
2005-06-30 18:34:00,6.14996,6.15115,6.14898,6.15075,13000000.0
2005-06-30 18:35:00,6.15125,6.15164,6.14962,6.14988,18000000.0
2005-06-30 18:36:00,6.15007,6.15023,6.14927,6.14937,18000000.0
2005-06-30 18:37:00,6.14971,6.15108,6.14916,6.14967,18000000.0
2005-06-30 18:38:00,6.14938,6.1498,6.14924,6.14969,11000000.0
2005-06-30 18:39:00,6.15001,6.15078,6.14871,6.1496,11000000.0
2005-06-30 18:40:00,6.14937,6.15074,6.14877,6.14877,14000000.0
2005-06-30 18:41:00,6.14881,6.15064,6.14881,6.15011,16000000.0
2005-06-30 18:42:00,6.15029,6.15029,6.14892,6.14892,14000000.0
2005-06-30 18:43:00,6.14951,6.14966,6.14854,6.1492,10000000.0
2005-06-30 18:44:00,6.14882,6.15035,6.14882,6.15035,13000000.0
2005-06-30 18:45:00,6.14949,6.15172,6.14949,6.15172,13000000.0
2005-06-30 18:46:00,6.15217,6.15217,6.15079,6.15122,12000000.0
2005-06-30 18:47:00,6.15123,6.1527,6.15077,6.15083,14000000.0
2005-06-30 18:48:00,6.15152,6.15203,6.15076,6.15192,15000000.0
2005-06-30 18:49:00,6.15062,6.15289,6.15062,6.15278,12000000.0
2005-06-30 18:50:00,6.15286,6.15292,6.15083,6.15083,9000000.0
2005-06-30 18:51:00,6.15291,6.15611,6.15291,6.15606,17000000.0
2005-06-30 18:52:00,6.15627,6.15665,6.15562,6.15632,9000000.0
2005-06-30 18:53:00,6.15621,6.15677,6.15517,6.15648,14000000.0
2005-06-30 18:54:00,6.1578,6.15966,6.1578,6.15844,14000000.0
2005-06-30 18:55:00,6.15826,6.15837,6.15725,6.15806,10000000.0
2005-06-30 18:56:00,6.15689,6.15727,6.15597,6.15625,16000000.0
2005-06-30 18:57:00,6.15585,6.15648,6.15517,6.1556,17000000.0
2005-06-30 18:58:00,6.15656,6.15659,6.15476,6.15476,14000000.0
2005-06-30 18:59:00,6.15465,6.15628,6.15465,6.15587,14000000.0
2005-06-30 19:00:00,6.15538,6.15595,6.1549,6.15583,15000000.0
2005-06-30 19:01:00,6.15541,6.15603,6.15461,6.15555,15000000.0
2005-06-30 19:02:00,6.15519,6.15556,6.15435,6.15452,14000000.0
2005-06-30 19:03:00,6.15503,6.1565,6.15491,6.15491,14000000.0
2005-06-30 19:04:00,6.1546,6.15628,6.1546,6.15564,12000000.0
2005-06-30 19:05:00,6.15633,6.15704,6.15551,6.15589,15000000.0
2005-06-30 19:06:00,6.15545,6.15641,6.15456,6.15456,16000000.0
2005-06-30 19:07:00,6.15489,6.15669,6.15489,6.15669,20000000.0
2005-06-30 19:08:00,6.15654,6.15654,6.15555,6.15555,8000000.0
2005-06-30 19:09:00,6.1558,6.1568,6.15483,6.1555,17000000.0
2005-06-30 19:10:00,6.15564,6.15684,6.15564,6.15684,9000000.0
2005-06-30 19:11:00,6.15545,6.15545,6.15415,6.15415,16000000.0
2005-06-30 19:12:00,6.15421,6.15609,6.15415,6.15473,13000000.0
2005-06-30 19:13:00,6.15453,6.15555,6.15446,6.15547,10000000.0
2005-06-30 19:14:00,6.15588,6.15599,6.15477,6.15587,20000000.0
2005-06-30 19:15:00,6.15535,6.1561,6.15447,6.15554,12000000.0
2005-06-30 19:16:00,6.15607,6.15632,6.15522,6.15594,8000000.0
2005-06-30 19:17:00,6.15597,6.15597,6.15426,6.15433,18000000.0
2005-06-30 19:18:00,6.15411,6.15499,6.15398,6.1543,11000000.0
2005-06-30 19:19:00,6.15454,6.15514,6.15391,6.15391,12000000.0
2005-06-30 19:20:00,6.15383,6.15529,6.15367,6.15396,14000000.0
2005-06-30 19:21:00,6.15407,6.15578,6.15403,6.15443,13000000.0
2005-06-30 19:22:00,6.15595,6.15628,6.15482,6.15628,12000000.0
2005-06-30 19:23:00,6.15629,6.15703,6.15526,6.15526,14000000.0
2005-06-30 19:24:00,6.15541,6.15628,6.15481,6.15516,19000000.0
2005-06-30 19:25:00,6.15583,6.15659,6.15513,6.15585,8000000.0
2005-06-30 19:26:00,6.15592,6.1563,6.15534,6.15602,7000000.0
2005-06-30 19:27:00,6.15628,6.15677,6.15502,6.15529,20000000.0
2005-06-30 19:28:00,6.15549,6.15706,6.15549,6.15644,17000000.0
2005-06-30 19:29:00,6.15482,6.15643,6.15482,6.15595,10000000.0
2005-06-30 19:30:00,6.1555,6.15632,6.1552,6.1554,15000000.0
2005-06-30 19:31:00,6.15653,6.15725,6.15611,6.15679,11000000.0
2005-06-30 19:32:00,6.1565,6.1573,6.15637,6.15719,9000000.0
2005-06-30 19:33:00,6.15728,6.15805,6.15671,6.15686,14000000.0
2005-06-30 19:34:00,6.15757,6.15788,6.15609,6.15749,17000000.0
2005-06-30 19:35:00,6.15763,6.15763,6.15608,6.15608,8000000.0
2005-06-30 19:36:00,6.15606,6.158,6.15597,6.15727,15000000.0
2005-06-30 19:37:00,6.15825,6.15833,6.15657,6.15657,8000000.0
2005-06-30 19:38:00,6.15774,6.15866,6.15689,6.15866,15000000.0
2005-06-30 19:39:00,6.1585,6.1585,6.15664,6.15742,17000000.0
2005-06-30 19:40:00,6.15899,6.16008,6.15809,6.15924,16000000.0
2005-06-30 19:41:00,6.15933,6.1602,6.15843,6.1602,11000000.0
2005-06-30 19:42:00,6.16029,6.16029,6.15798,6.15923,15000000.0
2005-06-30 19:43:00,6.15902,6.16001,6.15871,6.15927,14000000.0
2005-06-30 19:44:00,6.15884,6.15941,6.15748,6.15921,14000000.0
2005-06-30 19:45:00,6.1594,6.16002,6.15829,6.16002,15000000.0
2005-06-30 19:46:00,6.16008,6.1611,6.15939,6.16027,15000000.0
2005-06-30 19:47:00,6.16089,6.16112,6.15965,6.16073,16000000.0
2005-06-30 19:48:00,6.16055,6.16055,6.15813,6.15813,16000000.0
2005-06-30 19:49:00,6.15916,6.15916,6.15775,6.15812,8000000.0
2005-06-30 19:50:00,6.1573,6.15868,6.15684,6.1575,9000000.0
2005-06-30 19:51:00,6.15666,6.15833,6.15623,6.15623,19000000.0
2005-06-30 19:52:00,6.15598,6.15769,6.15598,6.15671,11000000.0
2005-06-30 19:53:00,6.15687,6.15806,6.15664,6.15672,14000000.0
2005-06-30 19:54:00,6.15602,6.15757,6.156,6.15757,18000000.0
2005-06-30 19:55:00,6.15829,6.15915,6.15773,6.15912,13000000.0
2005-06-30 19:56:00,6.15906,6.15927,6.15815,6.15914,10000000.0
2005-06-30 19:57:00,6.15879,6.1595,6.15806,6.15943,16000000.0
2005-06-30 19:58:00,6.15983,6.16067,6.15937,6.15958,15000000.0
2005-06-30 19:59:00,6.15948,6.15955,6.15805,6.15805,14000000.0
2005-06-30 20:00:00,6.16009,6.16021,6.15839,6.15927,11000000.0
2005-06-30 20:01:00,6.16006,6.16145,6.1596,6.16038,24000000.0
2005-06-30 20:02:00,6.15941,6.16038,6.15939,6.15968,11000000.0
2005-06-30 20:03:00,6.15987,6.16056,6.15983,6.16007,11000000.0
2005-06-30 20:04:00,6.15962,6.16028,6.15886,6.15886,10000000.0
2005-06-30 20:05:00,6.15959,6.16082,6.15945,6.16009,17000000.0
2005-06-30 20:06:00,6.16001,6.16082,6.15966,6.16039,10000000.0
2005-06-30 20:07:00,6.16001,6.16001,6.15861,6.15861,14000000.0
2005-06-30 20:08:00,6.15793,6.15941,6.15612,6.15759,13000000.0
2005-06-30 20:09:00,6.15776,6.15842,6.15685,6.15842,11000000.0
2005-06-30 20:10:00,6.1567,6.1567,6.15393,6.15499,11000000.0
2005-06-30 20:11:00,6.15413,6.15607,6.1541,6.15456,9000000.0
2005-06-30 20:12:00,6.15421,6.15471,6.15294,6.1537,16000000.0
2005-06-30 20:13:00,6.15329,6.15432,6.15275,6.15375,11000000.0
2005-06-30 20:14:00,6.15399,6.15613,6.15399,6.15487,19000000.0
2005-06-30 20:15:00,6.15836,6.16291,6.15802,6.16205,13000000.0
2005-06-30 20:16:00,6.16263,6.1644,6.16085,6.16273,15000000.0
2005-06-30 20:17:00,6.16287,6.166,6.16259,6.166,8000000.0
2005-06-30 20:18:00,6.1659,6.16686,6.16251,6.16251,14000000.0
2005-06-30 20:19:00,6.16036,6.16305,6.15954,6.1596,14000000.0
2005-06-30 20:20:00,6.16194,6.16457,6.16148,6.16411,12000000.0
2005-06-30 20:21:00,6.16368,6.16778,6.16368,6.16691,9000000.0
2005-06-30 20:22:00,6.16703,6.16784,6.16474,6.16735,17000000.0
2005-06-30 20:23:00,6.16803,6.16816,6.16663,6.16696,11000000.0
2005-06-30 20:24:00,6.16762,6.17054,6.16697,6.16901,16000000.0
2005-06-30 20:25:00,6.16834,6.17031,6.16775,6.17006,11000000.0
2005-06-30 20:26:00,6.17048,6.17048,6.16743,6.16747,8000000.0
2005-06-30 20:27:00,6.16695,6.16917,6.16695,6.16892,13000000.0
2005-06-30 20:28:00,6.16916,6.17007,6.16879,6.16904,15000000.0
2005-06-30 20:29:00,6.16934,6.17019,6.16836,6.16919,16000000.0
2005-06-30 20:30:00,6.166,6.1671,6.16497,6.16497,8000000.0
2005-06-30 20:31:00,6.1645,6.16569,6.16144,6.16144,18000000.0
2005-06-30 20:32:00,6.1602,6.16319,6.16019,6.16319,7000000.0
2005-06-30 20:33:00,6.16272,6.16429,6.16229,6.16429,13000000.0
2005-06-30 20:34:00,6.16402,6.16499,6.16355,6.16489,13000000.0
2005-06-30 20:35:00,6.16462,6.16541,6.16391,6.16534,9000000.0
2005-06-30 20:36:00,6.16558,6.16574,6.16431,6.1657,17000000.0
2005-06-30 20:37:00,6.16522,6.16562,6.16408,6.16419,14000000.0
2005-06-30 20:38:00,6.16517,6.16517,6.16201,6.16232,16000000.0
2005-06-30 20:39:00,6.16119,6.16178,6.15888,6.16032,14000000.0
2005-06-30 20:40:00,6.1596,6.16074,6.15867,6.15957,17000000.0
2005-06-30 20:41:00,6.15912,6.16115,6.15912,6.16013,16000000.0
2005-06-30 20:42:00,6.16012,6.16043,6.15884,6.15884,22000000.0
2005-06-30 20:43:00,6.16022,6.16194,6.15972,6.16188,18000000.0
2005-06-30 20:44:00,6.16215,6.16255,6.16104,6.16193,16000000.0
2005-06-30 20:45:00,6.16266,6.16275,6.16061,6.16073,8000000.0
2005-06-30 20:46:00,6.15951,6.16073,6.15738,6.1577,19000000.0
2005-06-30 20:47:00,6.15612,6.15612,6.15365,6.15417,12000000.0
2005-06-30 20:48:00,6.15494,6.15526,6.15308,6.1546,9000000.0
2005-06-30 20:49:00,6.15485,6.15485,6.15177,6.15258,19000000.0
2005-06-30 20:50:00,6.15216,6.15287,6.15151,6.15227,15000000.0
2005-06-30 20:51:00,6.15257,6.15264,6.15133,6.15213,9000000.0
2005-06-30 20:52:00,6.15248,6.15276,6.15148,6.15229,11000000.0
2005-06-30 20:53:00,6.15123,6.15214,6.14993,6.15128,15000000.0
2005-06-30 20:54:00,6.15055,6.15144,6.14976,6.14987,12000000.0
2005-06-30 20:55:00,6.15042,6.15093,6.14893,6.14991,18000000.0
2005-06-30 20:56:00,6.1495,6.1495,6.14727,6.14817,12000000.0
2005-06-30 20:57:00,6.14872,6.14999,6.14787,6.14862,13000000.0
2005-06-30 20:58:00,6.15048,6.151,6.14946,6.15023,11000000.0
2005-06-30 20:59:00,6.14992,6.15122,6.14929,6.15091,11000000.0
2005-06-30 21:00:00,6.15196,6.1524,6.15048,6.1524,17000000.0
2005-06-30 21:01:00,6.15279,6.15312,6.15209,6.15209,10000000.0
2005-06-30 21:02:00,6.1515,6.15342,6.15144,6.15265,8000000.0
2005-06-30 21:03:00,6.15221,6.15329,6.15173,6.15173,19000000.0
2005-06-30 21:04:00,6.15188,6.15326,6.15145,6.1524,18000000.0
2005-06-30 21:05:00,6.15304,6.15445,6.15225,6.15445,14000000.0
2005-06-30 21:06:00,6.15449,6.15475,6.15328,6.15383,12000000.0
2005-06-30 21:07:00,6.15413,6.15452,6.15358,6.15385,10000000.0
2005-06-30 21:08:00,6.15379,6.15429,6.1529,6.15326,14000000.0
2005-06-30 21:09:00,6.15338,6.15464,6.15307,6.15307,16000000.0
2005-06-30 21:10:00,6.15274,6.15421,6.15274,6.1531,15000000.0
2005-06-30 21:11:00,6.15301,6.154,6.15286,6.15286,13000000.0
2005-06-30 21:12:00,6.15376,6.15376,6.15328,6.15338,10000000.0
2005-06-30 21:13:00,6.15351,6.15439,6.15351,6.15382,14000000.0
2005-06-30 21:14:00,6.15345,6.1542,6.15295,6.15295,10000000.0
2005-06-30 21:15:00,6.15276,6.15376,6.15131,6.15245,15000000.0
2005-06-30 21:16:00,6.15279,6.15405,6.15279,6.15307,11000000.0
2005-06-30 21:17:00,6.15372,6.15432,6.1532,6.1532,13000000.0
2005-06-30 21:18:00,6.15306,6.15467,6.15284,6.15467,17000000.0
2005-06-30 21:19:00,6.15487,6.15543,6.15337,6.15474,12000000.0
2005-06-30 21:20:00,6.15499,6.15521,6.1543,6.15462,14000000.0
2005-06-30 21:21:00,6.15457,6.15457,6.153,6.15331,11000000.0
2005-06-30 21:22:00,6.15333,6.15333,6.15253,6.15258,9000000.0
2005-06-30 21:23:00,6.15309,6.15323,6.15117,6.15117,7000000.0
2005-06-30 21:24:00,6.15101,6.15115,6.1498,6.15024,11000000.0
2005-06-30 21:25:00,6.15125,6.15125,6.14978,6.14978,7000000.0
2005-06-30 21:26:00,6.14939,6.15091,6.14918,6.14989,13000000.0
2005-06-30 21:27:00,6.15013,6.15025,6.14974,6.15002,11000000.0
2005-06-30 21:28:00,6.14999,6.15078,6.14905,6.14918,15000000.0
2005-06-30 21:29:00,6.14936,6.14936,6.14799,6.14871,12000000.0
2005-06-30 21:30:00,6.14926,6.15013,6.14879,6.14879,10000000.0
2005-06-30 21:31:00,6.1489,6.15057,6.1489,6.1498,10000000.0
2005-06-30 21:32:00,6.15097,6.15129,6.15022,6.15034,12000000.0
2005-06-30 21:33:00,6.1505,6.15127,6.15023,6.15088,19000000.0
2005-06-30 21:34:00,6.15041,6.15057,6.14953,6.15013,8000000.0
2005-06-30 21:35:00,6.15095,6.15106,6.15016,6.15106,20000000.0
2005-06-30 21:36:00,6.15106,6.15158,6.15007,6.15007,19000000.0
2005-06-30 21:37:00,6.15118,6.15177,6.14988,6.15096,19000000.0
2005-06-30 21:38:00,6.15092,6.15153,6.15078,6.15104,13000000.0
2005-06-30 21:39:00,6.15101,6.15133,6.15014,6.15118,17000000.0
2005-06-30 21:40:00,6.1507,6.15116,6.15009,6.15021,7000000.0
2005-06-30 21:41:00,6.14942,6.15102,6.14942,6.14998,11000000.0
2005-06-30 21:42:00,6.14981,6.15048,6.14863,6.14891,18000000.0
2005-06-30 21:43:00,6.14948,6.15037,6.1492,6.15008,13000000.0
2005-06-30 21:44:00,6.14933,6.15003,6.14841,6.14844,16000000.0
2005-06-30 21:45:00,6.14847,6.14927,6.1484,6.14897,11000000.0
2005-06-30 21:46:00,6.14895,6.15004,6.14835,6.15004,13000000.0
2005-06-30 21:47:00,6.15056,6.15056,6.14899,6.1498,13000000.0
2005-06-30 21:48:00,6.14949,6.1505,6.14908,6.14977,17000000.0
2005-06-30 21:49:00,6.14954,6.15019,6.14946,6.14969,8000000.0
2005-06-30 21:50:00,6.14989,6.15061,6.14959,6.15061,11000000.0
2005-06-30 21:51:00,6.15075,6.15087,6.14954,6.15041,13000000.0
2005-06-30 21:52:00,6.14993,6.15068,6.14946,6.15053,13000000.0
2005-06-30 21:53:00,6.14966,6.15114,6.1495,6.15033,14000000.0
2005-06-30 21:54:00,6.15077,6.15077,6.14953,6.15046,11000000.0
2005-06-30 21:55:00,6.15103,6.15167,6.15001,6.15106,17000000.0
2005-06-30 21:56:00,6.15162,6.15193,6.151,6.15102,12000000.0
2005-06-30 21:57:00,6.15082,6.15134,6.15065,6.15081,16000000.0
2005-06-30 21:58:00,6.15071,6.15097,6.15015,6.15078,9000000.0
2005-06-30 21:59:00,6.15077,6.15164,6.15004,6.15164,18000000.0
2005-06-30 22:00:00,6.15127,6.15176,6.15118,6.15138,13000000.0
2005-06-30 22:01:00,6.1515,6.1515,6.15068,6.15068,11000000.0
2005-06-30 22:02:00,6.15137,6.15137,6.14951,6.1505,17000000.0
2005-06-30 22:03:00,6.1505,6.15085,6.14976,6.15043,23000000.0
2005-06-30 22:04:00,6.15091,6.15091,6.14945,6.14945,15000000.0
2005-06-30 22:05:00,6.1502,6.15097,6.14947,6.15072,14000000.0
2005-06-30 22:06:00,6.15092,6.15158,6.14965,6.15139,15000000.0
2005-06-30 22:07:00,6.15096,6.15157,6.15069,6.15084,9000000.0
2005-06-30 22:08:00,6.1515,6.15183,6.15027,6.15027,18000000.0
2005-06-30 22:09:00,6.14998,6.15133,6.14998,6.15133,11000000.0
2005-06-30 22:10:00,6.15121,6.15148,6.15027,6.15061,7000000.0
2005-06-30 22:11:00,6.15091,6.1521,6.15091,6.15179,8000000.0
2005-06-30 22:12:00,6.15136,6.15254,6.15108,6.1519,16000000.0
2005-06-30 22:13:00,6.15172,6.152,6.1504,6.15142,24000000.0
2005-06-30 22:14:00,6.15182,6.15274,6.15162,6.15224,9000000.0
2005-06-30 22:15:00,6.15266,6.15307,6.15195,6.15225,10000000.0
2005-06-30 22:16:00,6.15227,6.15357,6.15166,6.15312,13000000.0
2005-06-30 22:17:00,6.15307,6.15333,6.1516,6.15262,20000000.0
2005-06-30 22:18:00,6.15235,6.15242,6.15084,6.15084,11000000.0
2005-06-30 22:19:00,6.15066,6.15244,6.15042,6.151,15000000.0
2005-06-30 22:20:00,6.1513,6.15207,6.15105,6.15105,16000000.0
2005-06-30 22:21:00,6.15085,6.15145,6.14983,6.15128,12000000.0
2005-06-30 22:22:00,6.15097,6.15161,6.15008,6.15161,14000000.0
2005-06-30 22:23:00,6.1513,6.1513,6.14915,6.1493,11000000.0
2005-06-30 22:24:00,6.15056,6.15059,6.14945,6.14971,16000000.0
2005-06-30 22:25:00,6.14913,6.15003,6.14865,6.14927,14000000.0
2005-06-30 22:26:00,6.14916,6.14956,6.14815,6.14851,10000000.0
2005-06-30 22:27:00,6.1489,6.15005,6.14878,6.14967,14000000.0
2005-06-30 22:28:00,6.1495,6.15086,6.14888,6.14989,12000000.0
2005-06-30 22:29:00,6.14984,6.15121,6.14936,6.15121,13000000.0
2005-06-30 22:30:00,6.15159,6.15184,6.1499,6.1499,8000000.0
2005-06-30 22:31:00,6.14949,6.14989,6.14863,6.14963,11000000.0
2005-06-30 22:32:00,6.14926,6.14997,6.14838,6.14838,20000000.0
2005-06-30 22:33:00,6.14805,6.14907,6.1475,6.14907,11000000.0
2005-06-30 22:34:00,6.14922,6.14922,6.14796,6.14796,10000000.0
2005-06-30 22:35:00,6.148,6.14916,6.14782,6.14825,13000000.0
2005-06-30 22:36:00,6.14875,6.14901,6.14764,6.14784,9000000.0
2005-06-30 22:37:00,6.14811,6.14901,6.14805,6.14899,13000000.0
2005-06-30 22:38:00,6.14863,6.14889,6.14789,6.14835,9000000.0
2005-06-30 22:39:00,6.14757,6.14786,6.14645,6.147,12000000.0
2005-06-30 22:40:00,6.14721,6.14822,6.14697,6.14725,9000000.0
2005-06-30 22:41:00,6.14678,6.14775,6.14629,6.14736,14000000.0
2005-06-30 22:42:00,6.14777,6.14824,6.14717,6.1478,13000000.0
2005-06-30 22:43:00,6.148,6.14949,6.14675,6.14908,12000000.0
2005-06-30 22:44:00,6.14957,6.15043,6.14845,6.14915,15000000.0
2005-06-30 22:45:00,6.14927,6.15025,6.14901,6.14978,13000000.0
2005-06-30 22:46:00,6.14935,6.14997,6.14831,6.14854,14000000.0
2005-06-30 22:47:00,6.14838,6.15014,6.14776,6.1486,15000000.0
2005-06-30 22:48:00,6.14822,6.14938,6.14735,6.14938,13000000.0
2005-06-30 22:49:00,6.14827,6.14931,6.14724,6.1481,13000000.0
2005-06-30 22:50:00,6.14883,6.14989,6.14836,6.14985,15000000.0
2005-06-30 22:51:00,6.14964,6.15026,6.1485,6.1485,14000000.0
2005-06-30 22:52:00,6.14877,6.15005,6.14871,6.14921,9000000.0
2005-06-30 22:53:00,6.1491,6.14964,6.14815,6.14957,15000000.0
2005-06-30 22:54:00,6.14871,6.14979,6.14835,6.14978,17000000.0
2005-06-30 22:55:00,6.14901,6.15002,6.14886,6.14988,16000000.0
2005-06-30 22:56:00,6.14986,6.14999,6.14822,6.1488,13000000.0
2005-06-30 22:57:00,6.1492,6.14959,6.14812,6.14917,8000000.0
2005-06-30 22:58:00,6.14972,6.14972,6.1479,6.1479,8000000.0
2005-06-30 22:59:00,6.14743,6.14873,6.14683,6.14683,19000000.0
2005-06-30 23:00:00,6.14773,6.14917,6.14727,6.14917,10000000.0
2005-06-30 23:01:00,6.14897,6.14996,6.14842,6.14985,7000000.0
2005-06-30 23:02:00,6.14969,6.15037,6.1488,6.14911,15000000.0
2005-06-30 23:03:00,6.14886,6.14997,6.1488,6.1492,17000000.0
2005-06-30 23:04:00,6.14934,6.15046,6.14911,6.14914,19000000.0
2005-06-30 23:05:00,6.14906,6.15023,6.14906,6.15023,9000000.0
2005-06-30 23:06:00,6.15002,6.15002,6.14859,6.14924,12000000.0
2005-06-30 23:07:00,6.1501,6.15112,6.14926,6.15059,14000000.0
2005-06-30 23:08:00,6.15108,6.15108,6.14911,6.15079,16000000.0
2005-06-30 23:09:00,6.15043,6.15066,6.14986,6.15024,9000000.0
2005-06-30 23:10:00,6.15048,6.15143,6.1504,6.15143,12000000.0
2005-06-30 23:11:00,6.15042,6.15161,6.14995,6.15161,14000000.0
2005-06-30 23:12:00,6.15134,6.15134,6.1503,6.1503,7000000.0
2005-06-30 23:13:00,6.15004,6.15112,6.14946,6.15034,14000000.0
2005-06-30 23:14:00,6.15035,6.15129,6.14951,6.14995,19000000.0
2005-06-30 23:15:00,6.14904,6.15058,6.14904,6.15026,13000000.0
2005-06-30 23:16:00,6.15023,6.1506,6.14907,6.14941,15000000.0
2005-06-30 23:17:00,6.14934,6.14983,6.14877,6.14877,11000000.0
2005-06-30 23:18:00,6.1487,6.14977,6.14867,6.14949,12000000.0
2005-06-30 23:19:00,6.14914,6.15009,6.1482,6.1482,14000000.0
2005-06-30 23:20:00,6.14826,6.15052,6.14826,6.14973,19000000.0
2005-06-30 23:21:00,6.14969,6.14997,6.14882,6.14935,7000000.0
2005-06-30 23:22:00,6.14939,6.1503,6.14828,6.1503,15000000.0
2005-06-30 23:23:00,6.14999,6.14999,6.14873,6.14978,11000000.0
2005-06-30 23:24:00,6.14993,6.15023,6.14913,6.14982,14000000.0
2005-06-30 23:25:00,6.14954,6.1499,6.14867,6.14896,11000000.0
2005-06-30 23:26:00,6.14963,6.15043,6.14896,6.14969,14000000.0
2005-06-30 23:27:00,6.14981,6.15093,6.14981,6.14998,11000000.0
2005-06-30 23:28:00,6.15004,6.15114,6.14988,6.15087,12000000.0
2005-06-30 23:29:00,6.15108,6.15108,6.14977,6.14977,16000000.0
2005-06-30 23:30:00,6.14983,6.15069,6.14967,6.14967,20000000.0
2005-06-30 23:31:00,6.14939,6.15026,6.1493,6.15025,11000000.0
2005-06-30 23:32:00,6.15018,6.15138,6.14986,6.15138,16000000.0
2005-06-30 23:33:00,6.15158,6.15158,6.14984,6.14984,12000000.0
2005-06-30 23:34:00,6.14985,6.1516,6.14977,6.15129,13000000.0
2005-06-30 23:35:00,6.14992,6.15081,6.14958,6.15081,9000000.0
2005-06-30 23:36:00,6.15121,6.15194,6.1502,6.15194,9000000.0
2005-06-30 23:37:00,6.15147,6.15182,6.15007,6.15182,14000000.0
2005-06-30 23:38:00,6.15176,6.15193,6.15103,6.15193,13000000.0
2005-06-30 23:39:00,6.15166,6.15236,6.15113,6.15232,17000000.0
2005-06-30 23:40:00,6.15236,6.15236,6.15047,6.15047,12000000.0
2005-06-30 23:41:00,6.15026,6.15179,6.15025,6.15179,17000000.0
2005-06-30 23:42:00,6.1502,6.15162,6.1502,6.15162,22000000.0
2005-06-30 23:43:00,6.15149,6.15234,6.15098,6.15234,15000000.0
2005-06-30 23:44:00,6.15297,6.15357,6.15221,6.15264,14000000.0
2005-06-30 23:45:00,6.15199,6.15232,6.15076,6.1516,20000000.0
2005-06-30 23:46:00,6.1518,6.15208,6.15115,6.15208,14000000.0
2005-06-30 23:47:00,6.15227,6.15227,6.15113,6.15139,10000000.0
2005-06-30 23:48:00,6.1513,6.15221,6.15087,6.15166,18000000.0
2005-06-30 23:49:00,6.15171,6.1526,6.15131,6.1526,14000000.0
2005-06-30 23:50:00,6.15265,6.15265,6.15159,6.15262,13000000.0
2005-06-30 23:51:00,6.15241,6.15265,6.1515,6.1515,8000000.0
2005-06-30 23:52:00,6.15153,6.15281,6.15153,6.1518,16000000.0
2005-06-30 23:53:00,6.15192,6.1528,6.15143,6.15184,18000000.0
2005-06-30 23:54:00,6.15186,6.15412,6.15186,6.15348,12000000.0
2005-06-30 23:55:00,6.15218,6.1535,6.15217,6.15255,19000000.0
2005-06-30 23:56:00,6.15263,6.15431,6.15263,6.15405,14000000.0
2005-06-30 23:57:00,6.15374,6.15406,6.15279,6.15362,16000000.0
2005-06-30 23:58:00,6.15346,6.15439,6.15328,6.15329,13000000.0
2005-06-30 23:59:00,6.15346,6.15696,6.15346,6.15587,14000000.0
2005-07-01 00:00:00,6.15609,6.15882,6.15609,6.15783,17000000.0
2005-07-01 00:01:00,6.1566,6.15695,6.15553,6.15613,12000000.0
2005-07-01 00:02:00,6.1553,6.15585,6.15356,6.15582,15000000.0
2005-07-01 00:03:00,6.15545,6.1558,6.15386,6.15386,14000000.0
2005-07-01 00:04:00,6.15459,6.15495,6.15356,6.15356,12000000.0
2005-07-01 00:05:00,6.15311,6.15499,6.15311,6.15433,12000000.0
2005-07-01 00:06:00,6.15415,6.15415,6.153,6.15313,12000000.0
2005-07-01 00:07:00,6.15329,6.1544,6.15329,6.1538,11000000.0
2005-07-01 00:08:00,6.15392,6.15502,6.15392,6.15458,15000000.0
2005-07-01 00:09:00,6.15318,6.1545,6.15299,6.15346,12000000.0
2005-07-01 00:10:00,6.15317,6.15437,6.15317,6.15382,19000000.0
2005-07-01 00:11:00,6.15396,6.15504,6.15384,6.15384,8000000.0
2005-07-01 00:12:00,6.15403,6.15498,6.15403,6.15408,9000000.0
2005-07-01 00:13:00,6.15424,6.15573,6.15424,6.15568,13000000.0
2005-07-01 00:14:00,6.15546,6.15602,6.15496,6.15602,14000000.0
2005-07-01 00:15:00,6.15488,6.15488,6.15257,6.15323,12000000.0
2005-07-01 00:16:00,6.15364,6.15381,6.1529,6.15305,12000000.0
2005-07-01 00:17:00,6.15331,6.15361,6.15255,6.15286,10000000.0
2005-07-01 00:18:00,6.15283,6.15358,6.15206,6.15322,19000000.0
2005-07-01 00:19:00,6.15323,6.15323,6.15138,6.15138,12000000.0
2005-07-01 00:20:00,6.15179,6.15351,6.15179,6.15311,11000000.0
2005-07-01 00:21:00,6.15297,6.15496,6.15297,6.15402,14000000.0
2005-07-01 00:22:00,6.15434,6.15542,6.15359,6.15542,13000000.0
2005-07-01 00:23:00,6.1553,6.15551,6.15454,6.15504,13000000.0
2005-07-01 00:24:00,6.15537,6.15547,6.15394,6.15441,9000000.0
2005-07-01 00:25:00,6.15438,6.15506,6.1538,6.15506,13000000.0
2005-07-01 00:26:00,6.15511,6.15522,6.15344,6.15344,14000000.0
2005-07-01 00:27:00,6.15353,6.15514,6.15353,6.15383,15000000.0
2005-07-01 00:28:00,6.15378,6.15524,6.15378,6.15455,7000000.0
2005-07-01 00:29:00,6.15455,6.15535,6.15392,6.15514,17000000.0
2005-07-01 00:30:00,6.15472,6.15472,6.15364,6.15364,9000000.0
2005-07-01 00:31:00,6.1536,6.15572,6.1536,6.15424,13000000.0
2005-07-01 00:32:00,6.15452,6.15452,6.15297,6.15369,8000000.0
2005-07-01 00:33:00,6.15289,6.15426,6.15289,6.15349,19000000.0
2005-07-01 00:34:00,6.1537,6.15395,6.15316,6.15316,15000000.0
2005-07-01 00:35:00,6.15295,6.15429,6.15276,6.15276,12000000.0
2005-07-01 00:36:00,6.15324,6.15497,6.15313,6.15497,15000000.0
2005-07-01 00:37:00,6.15452,6.15511,6.15402,6.15435,15000000.0
2005-07-01 00:38:00,6.15423,6.15575,6.15423,6.15575,18000000.0
2005-07-01 00:39:00,6.15551,6.15551,6.15424,6.15506,20000000.0
2005-07-01 00:40:00,6.15588,6.15629,6.15535,6.15552,10000000.0
2005-07-01 00:41:00,6.15566,6.15587,6.15469,6.15579,9000000.0
2005-07-01 00:42:00,6.1559,6.1559,6.15444,6.1551,16000000.0
2005-07-01 00:43:00,6.15624,6.15751,6.15592,6.1561,16000000.0
2005-07-01 00:44:00,6.15762,6.15807,6.15664,6.15664,10000000.0
2005-07-01 00:45:00,6.15777,6.15879,6.15702,6.1576,16000000.0
2005-07-01 00:46:00,6.1571,6.16008,6.1571,6.16008,12000000.0
2005-07-01 00:47:00,6.15924,6.15983,6.15823,6.15823,8000000.0
2005-07-01 00:48:00,6.158,6.15878,6.15796,6.15872,16000000.0
2005-07-01 00:49:00,6.15876,6.15989,6.15876,6.15987,11000000.0
2005-07-01 00:50:00,6.15991,6.15993,6.15895,6.15953,9000000.0
2005-07-01 00:51:00,6.15826,6.15892,6.15767,6.15892,9000000.0
2005-07-01 00:52:00,6.15824,6.15883,6.15752,6.15752,18000000.0
2005-07-01 00:53:00,6.15802,6.15802,6.15661,6.15725,12000000.0
2005-07-01 00:54:00,6.15724,6.15742,6.15642,6.1574,12000000.0
2005-07-01 00:55:00,6.15782,6.15782,6.15644,6.15657,11000000.0
2005-07-01 00:56:00,6.15593,6.15747,6.15593,6.15706,14000000.0
2005-07-01 00:57:00,6.15727,6.1578,6.1572,6.1572,15000000.0
2005-07-01 00:58:00,6.15685,6.15785,6.15657,6.15758,9000000.0
2005-07-01 00:59:00,6.15673,6.15802,6.15631,6.15646,17000000.0
2005-07-01 01:00:00,6.15701,6.15742,6.15626,6.15742,12000000.0
2005-07-01 01:01:00,6.1584,6.1592,6.15808,6.1592,15000000.0
2005-07-01 01:02:00,6.15893,6.15956,6.15757,6.15757,10000000.0
2005-07-01 01:03:00,6.15742,6.15819,6.15674,6.15726,13000000.0
2005-07-01 01:04:00,6.1566,6.15762,6.15561,6.15753,13000000.0
2005-07-01 01:05:00,6.15769,6.15769,6.15628,6.15762,13000000.0
2005-07-01 01:06:00,6.15771,6.15771,6.15685,6.15685,12000000.0
2005-07-01 01:07:00,6.15692,6.15761,6.1561,6.1561,13000000.0
2005-07-01 01:08:00,6.15577,6.15672,6.1555,6.15656,15000000.0
2005-07-01 01:09:00,6.15626,6.1566,6.15489,6.15607,17000000.0
2005-07-01 01:10:00,6.15649,6.15686,6.15615,6.15657,10000000.0
2005-07-01 01:11:00,6.1562,6.15642,6.15518,6.15518,11000000.0
2005-07-01 01:12:00,6.15517,6.15678,6.15517,6.15678,10000000.0
2005-07-01 01:13:00,6.1574,6.15749,6.15713,6.15722,11000000.0
2005-07-01 01:14:00,6.15669,6.15669,6.15463,6.15476,13000000.0
2005-07-01 01:15:00,6.15563,6.15603,6.15489,6.15524,9000000.0
2005-07-01 01:16:00,6.15497,6.15597,6.15457,6.15597,12000000.0
2005-07-01 01:17:00,6.15589,6.15626,6.15457,6.15571,11000000.0
2005-07-01 01:18:00,6.15548,6.15595,6.15458,6.15595,12000000.0
2005-07-01 01:19:00,6.1561,6.1561,6.15426,6.15498,19000000.0
2005-07-01 01:20:00,6.15419,6.15469,6.15287,6.15287,11000000.0
2005-07-01 01:21:00,6.15306,6.15429,6.15306,6.15337,12000000.0
2005-07-01 01:22:00,6.15393,6.15461,6.15374,6.15395,9000000.0
2005-07-01 01:23:00,6.15339,6.15422,6.15315,6.15343,13000000.0
2005-07-01 01:24:00,6.15344,6.15597,6.15344,6.15597,14000000.0
2005-07-01 01:25:00,6.155,6.15627,6.15474,6.15627,11000000.0
2005-07-01 01:26:00,6.15653,6.1578,6.15619,6.1565,10000000.0
2005-07-01 01:27:00,6.15573,6.15621,6.15488,6.15557,17000000.0
2005-07-01 01:28:00,6.15579,6.15579,6.15444,6.1545,13000000.0
2005-07-01 01:29:00,6.1544,6.15623,6.1544,6.15623,19000000.0
2005-07-01 01:30:00,6.15637,6.15725,6.15511,6.15704,15000000.0
2005-07-01 01:31:00,6.15606,6.15859,6.15606,6.15859,15000000.0
2005-07-01 01:32:00,6.15796,6.15859,6.15726,6.15753,12000000.0
2005-07-01 01:33:00,6.15826,6.15942,6.15797,6.15797,8000000.0
2005-07-01 01:34:00,6.15771,6.1587,6.15699,6.15765,18000000.0
2005-07-01 01:35:00,6.15828,6.15956,6.15795,6.15824,12000000.0
2005-07-01 01:36:00,6.1577,6.15801,6.15613,6.15638,16000000.0
2005-07-01 01:37:00,6.1577,6.15822,6.15672,6.15776,15000000.0
2005-07-01 01:38:00,6.15802,6.15813,6.15626,6.15685,18000000.0
2005-07-01 01:39:00,6.15608,6.15652,6.15547,6.15547,10000000.0
2005-07-01 01:40:00,6.15593,6.15599,6.15449,6.15449,11000000.0
2005-07-01 01:41:00,6.15442,6.15588,6.15406,6.15514,16000000.0
2005-07-01 01:42:00,6.15513,6.15635,6.15445,6.15585,14000000.0
2005-07-01 01:43:00,6.1543,6.15511,6.15361,6.15383,16000000.0
2005-07-01 01:44:00,6.1536,6.15549,6.1536,6.15509,15000000.0
2005-07-01 01:45:00,6.15559,6.15559,6.15455,6.15455,16000000.0
2005-07-01 01:46:00,6.15401,6.15457,6.15384,6.1545,9000000.0
2005-07-01 01:47:00,6.15517,6.15552,6.15407,6.15425,17000000.0
2005-07-01 01:48:00,6.15445,6.15652,6.15445,6.15617,16000000.0
2005-07-01 01:49:00,6.15606,6.15666,6.15432,6.15432,10000000.0
2005-07-01 01:50:00,6.15357,6.15638,6.15307,6.15472,11000000.0
2005-07-01 01:51:00,6.15652,6.1568,6.15532,6.15652,12000000.0
2005-07-01 01:52:00,6.15643,6.15864,6.15617,6.1567,12000000.0
2005-07-01 01:53:00,6.15737,6.15754,6.15616,6.15727,18000000.0
2005-07-01 01:54:00,6.15711,6.15746,6.15557,6.15682,14000000.0
2005-07-01 01:55:00,6.15652,6.15848,6.15652,6.15741,18000000.0
2005-07-01 01:56:00,6.1573,6.15767,6.15676,6.15767,8000000.0
2005-07-01 01:57:00,6.15689,6.15749,6.15639,6.15749,13000000.0
2005-07-01 01:58:00,6.15761,6.15761,6.15591,6.15591,11000000.0
2005-07-01 01:59:00,6.15577,6.15768,6.15577,6.15758,11000000.0
2005-07-01 02:00:00,6.15744,6.15751,6.15576,6.15751,16000000.0
2005-07-01 02:01:00,6.1578,6.1578,6.15613,6.15664,21000000.0
2005-07-01 02:02:00,6.15651,6.15754,6.15615,6.15615,10000000.0
2005-07-01 02:03:00,6.15616,6.15745,6.15589,6.15589,8000000.0
2005-07-01 02:04:00,6.15622,6.15741,6.15596,6.15596,14000000.0
2005-07-01 02:05:00,6.1556,6.15661,6.1556,6.15655,14000000.0
2005-07-01 02:06:00,6.15745,6.1578,6.15648,6.1566,15000000.0
2005-07-01 02:07:00,6.15659,6.15751,6.15646,6.15751,10000000.0
2005-07-01 02:08:00,6.15791,6.15837,6.15683,6.15764,16000000.0
2005-07-01 02:09:00,6.15811,6.15829,6.15687,6.15761,18000000.0
2005-07-01 02:10:00,6.15732,6.15895,6.15696,6.15821,16000000.0
2005-07-01 02:11:00,6.15791,6.15951,6.15791,6.15798,14000000.0
2005-07-01 02:12:00,6.15782,6.15897,6.15773,6.15773,10000000.0
2005-07-01 02:13:00,6.1576,6.15877,6.15747,6.15787,15000000.0
2005-07-01 02:14:00,6.15815,6.15828,6.15679,6.15679,19000000.0
2005-07-01 02:15:00,6.15676,6.15822,6.15676,6.15776,12000000.0
2005-07-01 02:16:00,6.15631,6.15711,6.15599,6.15599,18000000.0
2005-07-01 02:17:00,6.15711,6.15711,6.15548,6.15665,14000000.0
2005-07-01 02:18:00,6.15626,6.15626,6.15459,6.15501,12000000.0
2005-07-01 02:19:00,6.15325,6.15574,6.15325,6.15454,14000000.0
2005-07-01 02:20:00,6.15467,6.15592,6.15467,6.15529,13000000.0
2005-07-01 02:21:00,6.15491,6.1553,6.15386,6.15432,15000000.0
2005-07-01 02:22:00,6.15404,6.15404,6.15222,6.15222,13000000.0
2005-07-01 02:23:00,6.15222,6.15247,6.15105,6.15149,16000000.0
2005-07-01 02:24:00,6.15158,6.15263,6.15113,6.15184,17000000.0
2005-07-01 02:25:00,6.15233,6.15394,6.15185,6.15394,10000000.0
2005-07-01 02:26:00,6.15396,6.15472,6.15319,6.15358,13000000.0
2005-07-01 02:27:00,6.15378,6.15511,6.15378,6.15511,7000000.0
2005-07-01 02:28:00,6.15538,6.15557,6.15467,6.15557,9000000.0
2005-07-01 02:29:00,6.15639,6.15694,6.15566,6.15666,20000000.0
2005-07-01 02:30:00,6.15726,6.15751,6.1556,6.15668,11000000.0
2005-07-01 02:31:00,6.15482,6.15619,6.15481,6.1557,9000000.0
2005-07-01 02:32:00,6.15445,6.15624,6.15445,6.15624,13000000.0
2005-07-01 02:33:00,6.15508,6.15653,6.15466,6.15466,14000000.0
2005-07-01 02:34:00,6.15506,6.15673,6.15506,6.15663,17000000.0
2005-07-01 02:35:00,6.15648,6.15662,6.15503,6.1553,15000000.0
2005-07-01 02:36:00,6.1552,6.15573,6.15421,6.15432,14000000.0
2005-07-01 02:37:00,6.15534,6.15546,6.1527,6.15404,13000000.0
2005-07-01 02:38:00,6.15295,6.15493,6.15241,6.15417,14000000.0
2005-07-01 02:39:00,6.15417,6.15452,6.15333,6.15397,15000000.0
2005-07-01 02:40:00,6.15384,6.15472,6.15384,6.15417,12000000.0
2005-07-01 02:41:00,6.15405,6.15465,6.15358,6.15358,13000000.0
2005-07-01 02:42:00,6.15361,6.15502,6.15361,6.15421,16000000.0
2005-07-01 02:43:00,6.15415,6.15499,6.15349,6.15369,18000000.0
2005-07-01 02:44:00,6.15362,6.1545,6.15347,6.1545,10000000.0
2005-07-01 02:45:00,6.15399,6.15468,6.15325,6.15332,14000000.0
2005-07-01 02:46:00,6.15333,6.15497,6.1532,6.15421,18000000.0
2005-07-01 02:47:00,6.15429,6.1551,6.15389,6.15497,17000000.0
2005-07-01 02:48:00,6.15529,6.15591,6.15529,6.15573,7000000.0
2005-07-01 02:49:00,6.15551,6.15551,6.15453,6.15483,13000000.0
2005-07-01 02:50:00,6.15463,6.15485,6.15385,6.15469,14000000.0
2005-07-01 02:51:00,6.15416,6.1549,6.15314,6.15443,15000000.0
2005-07-01 02:52:00,6.15426,6.15546,6.15352,6.15546,15000000.0
2005-07-01 02:53:00,6.15539,6.15545,6.15361,6.15446,9000000.0
2005-07-01 02:54:00,6.15418,6.15472,6.15295,6.154,13000000.0
2005-07-01 02:55:00,6.15519,6.15519,6.15354,6.15414,11000000.0
2005-07-01 02:56:00,6.15369,6.15504,6.15322,6.15398,18000000.0
2005-07-01 02:57:00,6.15469,6.15518,6.15375,6.15518,13000000.0
2005-07-01 02:58:00,6.15521,6.15521,6.15403,6.15403,9000000.0
2005-07-01 02:59:00,6.15481,6.15726,6.15481,6.15652,14000000.0
2005-07-01 03:00:00,6.15656,6.15939,6.15656,6.15939,11000000.0
2005-07-01 03:01:00,6.15911,6.1593,6.15833,6.1584,11000000.0
2005-07-01 03:02:00,6.15921,6.16002,6.1585,6.15948,11000000.0
2005-07-01 03:03:00,6.15932,6.15945,6.15838,6.15911,23000000.0
2005-07-01 03:04:00,6.15901,6.15916,6.15815,6.15901,11000000.0
2005-07-01 03:05:00,6.15908,6.15916,6.15818,6.1586,17000000.0
2005-07-01 03:06:00,6.15838,6.16014,6.15838,6.16014,9000000.0
2005-07-01 03:07:00,6.16009,6.1603,6.15927,6.1603,15000000.0
2005-07-01 03:08:00,6.16061,6.16061,6.15847,6.15978,12000000.0
2005-07-01 03:09:00,6.16014,6.16039,6.15868,6.15868,15000000.0
2005-07-01 03:10:00,6.15872,6.15977,6.15872,6.15889,19000000.0
2005-07-01 03:11:00,6.15953,6.15953,6.15824,6.15824,15000000.0
2005-07-01 03:12:00,6.15975,6.16014,6.15906,6.15971,18000000.0
2005-07-01 03:13:00,6.15948,6.16047,6.1593,6.16047,18000000.0
2005-07-01 03:14:00,6.16032,6.16063,6.16032,6.16063,10000000.0
2005-07-01 03:15:00,6.16049,6.16069,6.16049,6.16056,7000000.0
2005-07-01 03:16:00,6.15944,6.16101,6.15931,6.16101,8000000.0
2005-07-01 03:17:00,6.16037,6.16037,6.1588,6.16023,10000000.0
2005-07-01 03:18:00,6.15871,6.16009,6.15855,6.15912,15000000.0
2005-07-01 03:19:00,6.15884,6.15974,6.15884,6.15974,10000000.0
2005-07-01 03:20:00,6.15953,6.16013,6.15882,6.16013,16000000.0
2005-07-01 03:21:00,6.16027,6.16027,6.15958,6.15975,11000000.0
2005-07-01 03:22:00,6.15973,6.1599,6.15932,6.15957,10000000.0
2005-07-01 03:23:00,6.15947,6.16042,6.15915,6.16029,12000000.0
2005-07-01 03:24:00,6.16029,6.1607,6.15925,6.15951,13000000.0
2005-07-01 03:25:00,6.15986,6.16044,6.15932,6.16034,11000000.0
2005-07-01 03:26:00,6.16058,6.16122,6.15948,6.16122,13000000.0
2005-07-01 03:27:00,6.16068,6.16118,6.15948,6.16118,14000000.0
2005-07-01 03:28:00,6.16092,6.1617,6.15927,6.15927,18000000.0
2005-07-01 03:29:00,6.16132,6.16165,6.16019,6.16116,15000000.0
2005-07-01 03:30:00,6.16194,6.16194,6.16025,6.16045,10000000.0
2005-07-01 03:31:00,6.1598,6.16018,6.15871,6.15907,13000000.0
2005-07-01 03:32:00,6.15975,6.1602,6.15851,6.15989,16000000.0
2005-07-01 03:33:00,6.16084,6.16112,6.15926,6.15961,13000000.0
2005-07-01 03:34:00,6.15965,6.15965,6.15719,6.15719,16000000.0
2005-07-01 03:35:00,6.15748,6.15937,6.15748,6.15849,10000000.0
2005-07-01 03:36:00,6.15851,6.15877,6.15813,6.15842,11000000.0
2005-07-01 03:37:00,6.1584,6.15894,6.15778,6.15782,13000000.0
2005-07-01 03:38:00,6.15763,6.15879,6.15707,6.15794,13000000.0
2005-07-01 03:39:00,6.15778,6.15778,6.15587,6.15738,13000000.0
2005-07-01 03:40:00,6.15767,6.15767,6.15637,6.15637,12000000.0
2005-07-01 03:41:00,6.15651,6.15651,6.15552,6.1563,16000000.0
2005-07-01 03:42:00,6.15669,6.15686,6.15569,6.15658,21000000.0
2005-07-01 03:43:00,6.15639,6.15685,6.15475,6.15685,18000000.0
2005-07-01 03:44:00,6.15624,6.15629,6.15464,6.15532,15000000.0
2005-07-01 03:45:00,6.15498,6.15642,6.15498,6.15584,9000000.0
2005-07-01 03:46:00,6.15582,6.15654,6.15553,6.15579,8000000.0
2005-07-01 03:47:00,6.15638,6.15705,6.1561,6.1563,11000000.0
2005-07-01 03:48:00,6.15643,6.15748,6.15643,6.15748,9000000.0
2005-07-01 03:49:00,6.15773,6.15773,6.15584,6.15613,16000000.0
2005-07-01 03:50:00,6.15585,6.15674,6.1555,6.15621,19000000.0
2005-07-01 03:51:00,6.15635,6.15635,6.15336,6.15336,9000000.0
2005-07-01 03:52:00,6.15329,6.15605,6.15329,6.15431,19000000.0
2005-07-01 03:53:00,6.15476,6.15623,6.15476,6.1561,10000000.0
2005-07-01 03:54:00,6.15625,6.15691,6.15512,6.15515,17000000.0
2005-07-01 03:55:00,6.15565,6.15582,6.15454,6.15454,16000000.0
2005-07-01 03:56:00,6.15476,6.15535,6.15344,6.15344,7000000.0
2005-07-01 03:57:00,6.15374,6.15528,6.15374,6.15528,11000000.0
2005-07-01 03:58:00,6.15549,6.15549,6.15444,6.15488,12000000.0
2005-07-01 03:59:00,6.15519,6.15628,6.15495,6.15628,17000000.0
2005-07-01 04:00:00,6.15583,6.15642,6.15453,6.15453,12000000.0
2005-07-01 04:01:00,6.15481,6.15651,6.15481,6.15538,16000000.0
2005-07-01 04:02:00,6.1553,6.15666,6.1553,6.15626,14000000.0
2005-07-01 04:03:00,6.15627,6.15658,6.15566,6.15577,12000000.0
2005-07-01 04:04:00,6.15575,6.1565,6.1555,6.15621,16000000.0
2005-07-01 04:05:00,6.15601,6.15688,6.15512,6.15576,13000000.0
2005-07-01 04:06:00,6.15564,6.15604,6.15522,6.15523,16000000.0
2005-07-01 04:07:00,6.15538,6.15608,6.1549,6.1549,13000000.0
2005-07-01 04:08:00,6.15527,6.15619,6.15518,6.15595,14000000.0
2005-07-01 04:09:00,6.15677,6.15727,6.15615,6.15668,10000000.0
2005-07-01 04:10:00,6.15676,6.1576,6.15614,6.15632,12000000.0
2005-07-01 04:11:00,6.15625,6.15815,6.15608,6.15648,14000000.0
2005-07-01 04:12:00,6.1565,6.1574,6.15547,6.15627,19000000.0
2005-07-01 04:13:00,6.15642,6.15741,6.15607,6.15646,20000000.0
2005-07-01 04:14:00,6.15651,6.15756,6.15598,6.15598,12000000.0
2005-07-01 04:15:00,6.15607,6.1577,6.15607,6.15688,8000000.0
2005-07-01 04:16:00,6.15724,6.15813,6.15693,6.15782,13000000.0
2005-07-01 04:17:00,6.1586,6.1596,6.15763,6.1596,15000000.0
2005-07-01 04:18:00,6.15928,6.16014,6.15883,6.16014,9000000.0
2005-07-01 04:19:00,6.15895,6.16018,6.15895,6.15911,12000000.0
2005-07-01 04:20:00,6.15825,6.15947,6.15815,6.15946,9000000.0
2005-07-01 04:21:00,6.15927,6.15927,6.15815,6.15815,17000000.0
2005-07-01 04:22:00,6.15973,6.15973,6.15841,6.15877,14000000.0
2005-07-01 04:23:00,6.15901,6.16001,6.1586,6.16001,10000000.0
2005-07-01 04:24:00,6.1596,6.15972,6.15822,6.15822,12000000.0
2005-07-01 04:25:00,6.15771,6.1589,6.15771,6.15793,10000000.0
2005-07-01 04:26:00,6.15799,6.15838,6.15773,6.15838,7000000.0
2005-07-01 04:27:00,6.15876,6.15903,6.15773,6.15858,15000000.0
2005-07-01 04:28:00,6.15899,6.15899,6.15751,6.15821,7000000.0
2005-07-01 04:29:00,6.15792,6.15885,6.15699,6.15699,14000000.0
2005-07-01 04:30:00,6.15693,6.15855,6.15693,6.15726,11000000.0
2005-07-01 04:31:00,6.15768,6.15891,6.15747,6.15789,15000000.0
2005-07-01 04:32:00,6.15748,6.15855,6.15713,6.15821,17000000.0
2005-07-01 04:33:00,6.15885,6.15885,6.15773,6.15833,14000000.0
2005-07-01 04:34:00,6.15798,6.15822,6.15691,6.15801,9000000.0
2005-07-01 04:35:00,6.15849,6.15861,6.15652,6.15652,12000000.0
2005-07-01 04:36:00,6.15665,6.15823,6.15614,6.15731,12000000.0
2005-07-01 04:37:00,6.15735,6.15744,6.15644,6.15644,12000000.0
2005-07-01 04:38:00,6.15737,6.15838,6.15713,6.15792,11000000.0
2005-07-01 04:39:00,6.15799,6.15817,6.15682,6.15729,17000000.0
2005-07-01 04:40:00,6.15728,6.15887,6.15723,6.15814,9000000.0
2005-07-01 04:41:00,6.15816,6.15849,6.15674,6.15674,10000000.0
2005-07-01 04:42:00,6.15665,6.15819,6.15665,6.15819,8000000.0
2005-07-01 04:43:00,6.15726,6.15726,6.15624,6.15669,18000000.0
2005-07-01 04:44:00,6.15616,6.15705,6.15616,6.15627,9000000.0
2005-07-01 04:45:00,6.15655,6.15807,6.15655,6.15807,9000000.0
2005-07-01 04:46:00,6.15839,6.15845,6.15755,6.15784,16000000.0
2005-07-01 04:47:00,6.15649,6.15728,6.15649,6.15698,12000000.0
2005-07-01 04:48:00,6.15689,6.15811,6.15689,6.15811,10000000.0
2005-07-01 04:49:00,6.15787,6.15793,6.15611,6.15611,16000000.0
2005-07-01 04:50:00,6.15646,6.15794,6.15646,6.15674,16000000.0
2005-07-01 04:51:00,6.15663,6.15811,6.15654,6.15654,20000000.0
2005-07-01 04:52:00,6.15797,6.15797,6.15673,6.15673,13000000.0
2005-07-01 04:53:00,6.15684,6.15836,6.15661,6.15661,11000000.0
2005-07-01 04:54:00,6.15719,6.15806,6.15703,6.15761,11000000.0
2005-07-01 04:55:00,6.15745,6.15835,6.15714,6.15714,12000000.0
2005-07-01 04:56:00,6.15773,6.15799,6.1567,6.1567,16000000.0
2005-07-01 04:57:00,6.15709,6.15771,6.15631,6.15631,7000000.0
2005-07-01 04:58:00,6.15602,6.15821,6.15602,6.15743,13000000.0
2005-07-01 04:59:00,6.15757,6.15855,6.15687,6.15689,17000000.0
2005-07-01 05:00:00,6.15778,6.15872,6.15725,6.15872,10000000.0
2005-07-01 05:01:00,6.15878,6.15878,6.15578,6.15578,13000000.0
2005-07-01 05:02:00,6.15552,6.15766,6.15552,6.15766,18000000.0
2005-07-01 05:03:00,6.15829,6.15829,6.1573,6.15792,9000000.0
2005-07-01 05:04:00,6.15833,6.15841,6.1581,6.15813,12000000.0
2005-07-01 05:05:00,6.15804,6.15804,6.15607,6.15607,10000000.0
2005-07-01 05:06:00,6.15678,6.15727,6.15629,6.15643,20000000.0
2005-07-01 05:07:00,6.15629,6.15724,6.15623,6.15694,10000000.0
2005-07-01 05:08:00,6.15569,6.15751,6.15569,6.15723,17000000.0
2005-07-01 05:09:00,6.15579,6.15734,6.15579,6.15606,15000000.0
2005-07-01 05:10:00,6.15624,6.15746,6.15624,6.15642,10000000.0
2005-07-01 05:11:00,6.15654,6.15801,6.15654,6.15689,16000000.0
2005-07-01 05:12:00,6.15787,6.15944,6.15787,6.15868,7000000.0
2005-07-01 05:13:00,6.15892,6.1594,6.15787,6.15835,12000000.0
2005-07-01 05:14:00,6.1587,6.15967,6.1587,6.15876,14000000.0
2005-07-01 05:15:00,6.15825,6.15825,6.15633,6.15704,16000000.0
2005-07-01 05:16:00,6.15788,6.15825,6.15675,6.1579,15000000.0
2005-07-01 05:17:00,6.15695,6.15776,6.15695,6.15776,10000000.0
2005-07-01 05:18:00,6.1577,6.15793,6.15624,6.15761,13000000.0
2005-07-01 05:19:00,6.15634,6.15779,6.15634,6.15779,13000000.0
2005-07-01 05:20:00,6.15754,6.15801,6.15679,6.15713,20000000.0
2005-07-01 05:21:00,6.15828,6.1584,6.15693,6.15716,9000000.0
2005-07-01 05:22:00,6.15705,6.1577,6.15594,6.15686,17000000.0
2005-07-01 05:23:00,6.15687,6.15802,6.15687,6.15769,14000000.0
2005-07-01 05:24:00,6.15754,6.15879,6.15677,6.15791,19000000.0
2005-07-01 05:25:00,6.15811,6.15876,6.15754,6.15876,13000000.0
2005-07-01 05:26:00,6.15915,6.1592,6.15831,6.1592,13000000.0
2005-07-01 05:27:00,6.15914,6.15914,6.15726,6.15806,13000000.0
2005-07-01 05:28:00,6.15756,6.15954,6.15738,6.15954,10000000.0
2005-07-01 05:29:00,6.15971,6.15971,6.1584,6.15861,17000000.0
2005-07-01 05:30:00,6.15841,6.15953,6.15841,6.15941,21000000.0
2005-07-01 05:31:00,6.15972,6.15972,6.15767,6.1578,13000000.0
2005-07-01 05:32:00,6.15873,6.15973,6.15873,6.15973,16000000.0
2005-07-01 05:33:00,6.1593,6.15941,6.15764,6.1592,13000000.0
2005-07-01 05:34:00,6.15879,6.15962,6.1582,6.15854,13000000.0
2005-07-01 05:35:00,6.1584,6.15884,6.157,6.15725,14000000.0
2005-07-01 05:36:00,6.15714,6.15881,6.15686,6.15881,18000000.0
2005-07-01 05:37:00,6.15923,6.15946,6.15732,6.15816,12000000.0
2005-07-01 05:38:00,6.15854,6.15888,6.15732,6.15735,13000000.0
2005-07-01 05:39:00,6.15698,6.15964,6.15698,6.15964,21000000.0
2005-07-01 05:40:00,6.15987,6.15998,6.15971,6.15993,14000000.0
2005-07-01 05:41:00,6.15973,6.15997,6.15962,6.15997,13000000.0
2005-07-01 05:42:00,6.15901,6.15951,6.15805,6.15805,8000000.0
2005-07-01 05:43:00,6.15788,6.15917,6.15788,6.15803,13000000.0
2005-07-01 05:44:00,6.15814,6.15917,6.15773,6.15814,13000000.0
2005-07-01 05:45:00,6.15706,6.15818,6.15667,6.15818,24000000.0
2005-07-01 05:46:00,6.15855,6.15914,6.15824,6.15877,14000000.0
2005-07-01 05:47:00,6.15932,6.15962,6.15817,6.15962,11000000.0
2005-07-01 05:48:00,6.15985,6.15985,6.15841,6.15858,18000000.0
2005-07-01 05:49:00,6.1584,6.15941,6.15814,6.15854,10000000.0
2005-07-01 05:50:00,6.15849,6.15904,6.15829,6.15829,10000000.0
2005-07-01 05:51:00,6.15835,6.15886,6.15777,6.15777,11000000.0
2005-07-01 05:52:00,6.1582,6.1598,6.15787,6.15813,19000000.0
2005-07-01 05:53:00,6.15812,6.15969,6.15812,6.15969,15000000.0
2005-07-01 05:54:00,6.16001,6.16001,6.1598,6.15985,7000000.0
2005-07-01 05:55:00,6.15965,6.15978,6.15913,6.15923,12000000.0
2005-07-01 05:56:00,6.15833,6.15842,6.1574,6.15755,16000000.0
2005-07-01 05:57:00,6.15782,6.15941,6.15782,6.15941,11000000.0
2005-07-01 05:58:00,6.15907,6.15921,6.15721,6.15721,22000000.0
2005-07-01 05:59:00,6.15725,6.15884,6.15725,6.15827,9000000.0
2005-07-01 06:00:00,6.15886,6.15886,6.15807,6.15823,17000000.0
2005-07-01 06:01:00,6.15843,6.15865,6.1573,6.15744,18000000.0
2005-07-01 06:02:00,6.15816,6.15915,6.15703,6.15798,18000000.0
2005-07-01 06:03:00,6.15828,6.15915,6.15797,6.1582,16000000.0
2005-07-01 06:04:00,6.15831,6.15918,6.15831,6.15845,8000000.0
2005-07-01 06:05:00,6.15879,6.1596,6.15879,6.1592,10000000.0
2005-07-01 06:06:00,6.15876,6.16013,6.15868,6.1592,27000000.0
2005-07-01 06:07:00,6.15925,6.15959,6.15868,6.15958,17000000.0
2005-07-01 06:08:00,6.15991,6.15991,6.15818,6.15818,14000000.0
2005-07-01 06:09:00,6.15812,6.15948,6.15792,6.15824,13000000.0
2005-07-01 06:10:00,6.15802,6.15869,6.15773,6.15807,14000000.0
2005-07-01 06:11:00,6.15806,6.15953,6.15806,6.15953,16000000.0
2005-07-01 06:12:00,6.16042,6.16069,6.15894,6.15982,17000000.0
2005-07-01 06:13:00,6.16039,6.16266,6.16039,6.16101,14000000.0
2005-07-01 06:14:00,6.1619,6.16559,6.16182,6.16535,12000000.0
2005-07-01 06:15:00,6.16371,6.16659,6.16371,6.16606,13000000.0
2005-07-01 06:16:00,6.16647,6.16699,6.16428,6.16463,14000000.0
2005-07-01 06:17:00,6.16488,6.16587,6.16447,6.16517,11000000.0
2005-07-01 06:18:00,6.16444,6.16562,6.16408,6.16416,12000000.0
2005-07-01 06:19:00,6.16443,6.16539,6.16397,6.16503,19000000.0
2005-07-01 06:20:00,6.1646,6.16521,6.16368,6.16368,11000000.0
2005-07-01 06:21:00,6.16352,6.16444,6.16352,6.1638,9000000.0
2005-07-01 06:22:00,6.16368,6.1655,6.16342,6.16348,22000000.0
2005-07-01 06:23:00,6.16375,6.16595,6.16375,6.16486,18000000.0
2005-07-01 06:24:00,6.16439,6.16515,6.16402,6.16438,8000000.0
2005-07-01 06:25:00,6.16443,6.16525,6.16439,6.16484,9000000.0
2005-07-01 06:26:00,6.16474,6.16598,6.16426,6.16495,13000000.0
2005-07-01 06:27:00,6.16518,6.16588,6.16476,6.1658,15000000.0
2005-07-01 06:28:00,6.16471,6.16551,6.16428,6.16468,18000000.0
2005-07-01 06:29:00,6.16495,6.16608,6.16421,6.16467,16000000.0
2005-07-01 06:30:00,6.1652,6.1652,6.16432,6.16477,10000000.0
2005-07-01 06:31:00,6.16437,6.16462,6.16286,6.16286,13000000.0
2005-07-01 06:32:00,6.1623,6.16411,6.1623,6.16261,10000000.0
2005-07-01 06:33:00,6.16286,6.16336,6.16195,6.16336,10000000.0
2005-07-01 06:34:00,6.16218,6.16325,6.16218,6.16256,15000000.0
2005-07-01 06:35:00,6.16223,6.16329,6.16188,6.16253,13000000.0
2005-07-01 06:36:00,6.16191,6.164,6.16191,6.16354,23000000.0
2005-07-01 06:37:00,6.16391,6.16468,6.1635,6.16425,11000000.0
2005-07-01 06:38:00,6.1646,6.16591,6.16429,6.16491,17000000.0
2005-07-01 06:39:00,6.16561,6.16661,6.16561,6.16611,8000000.0
2005-07-01 06:40:00,6.16613,6.16663,6.16501,6.16559,15000000.0
2005-07-01 06:41:00,6.16531,6.16649,6.16513,6.16513,15000000.0
2005-07-01 06:42:00,6.16543,6.1669,6.16519,6.16583,16000000.0
2005-07-01 06:43:00,6.16571,6.16651,6.16497,6.16498,12000000.0
2005-07-01 06:44:00,6.16573,6.16787,6.16573,6.16787,13000000.0
2005-07-01 06:45:00,6.16685,6.16774,6.16608,6.1669,14000000.0
2005-07-01 06:46:00,6.16834,6.16834,6.16633,6.16792,12000000.0
2005-07-01 06:47:00,6.16762,6.16762,6.16599,6.16599,11000000.0
2005-07-01 06:48:00,6.16614,6.16772,6.16614,6.16715,15000000.0
2005-07-01 06:49:00,6.16762,6.16869,6.16667,6.16781,17000000.0
2005-07-01 06:50:00,6.16739,6.16879,6.16727,6.16779,13000000.0
2005-07-01 06:51:00,6.16852,6.16852,6.16568,6.16653,8000000.0
2005-07-01 06:52:00,6.16644,6.16786,6.16627,6.1668,14000000.0
2005-07-01 06:53:00,6.16779,6.16828,6.16732,6.16756,13000000.0
2005-07-01 06:54:00,6.16692,6.1676,6.16621,6.1676,8000000.0
2005-07-01 06:55:00,6.16605,6.16728,6.16605,6.16661,10000000.0
2005-07-01 06:56:00,6.16639,6.1665,6.16524,6.16624,11000000.0
2005-07-01 06:57:00,6.1665,6.16736,6.16534,6.16534,17000000.0
2005-07-01 06:58:00,6.1655,6.16765,6.1655,6.16633,12000000.0
2005-07-01 06:59:00,6.1674,6.16829,6.1663,6.1663,14000000.0
2005-07-01 07:00:00,6.16588,6.16741,6.16573,6.16623,11000000.0
2005-07-01 07:01:00,6.16631,6.1682,6.16631,6.16632,10000000.0
2005-07-01 07:02:00,6.16677,6.17005,6.16677,6.16991,14000000.0
2005-07-01 07:03:00,6.16972,6.16979,6.16786,6.16786,7000000.0
2005-07-01 07:04:00,6.16783,6.17003,6.16781,6.16919,16000000.0
2005-07-01 07:05:00,6.16857,6.16895,6.16774,6.16798,15000000.0
2005-07-01 07:06:00,6.16807,6.16923,6.16786,6.16909,16000000.0
2005-07-01 07:07:00,6.16979,6.17103,6.16917,6.17065,12000000.0
2005-07-01 07:08:00,6.17226,6.17356,6.17214,6.1729,8000000.0
2005-07-01 07:09:00,6.17338,6.17366,6.17235,6.17282,8000000.0
2005-07-01 07:10:00,6.17334,6.17338,6.17185,6.17185,16000000.0
2005-07-01 07:11:00,6.17189,6.17298,6.17127,6.17143,17000000.0
2005-07-01 07:12:00,6.1713,6.1713,6.16916,6.16979,20000000.0
2005-07-01 07:13:00,6.17106,6.17117,6.16952,6.17059,18000000.0
2005-07-01 07:14:00,6.17144,6.17317,6.17132,6.17192,11000000.0
2005-07-01 07:15:00,6.17289,6.17492,6.17251,6.17355,18000000.0
2005-07-01 07:16:00,6.17441,6.17537,6.1739,6.17451,18000000.0
2005-07-01 07:17:00,6.1745,6.17481,6.17264,6.17296,12000000.0
2005-07-01 07:18:00,6.17368,6.17423,6.17257,6.1736,18000000.0
2005-07-01 07:19:00,6.17433,6.17557,6.17375,6.17435,14000000.0
2005-07-01 07:20:00,6.17363,6.17508,6.17363,6.17449,18000000.0
2005-07-01 07:21:00,6.17485,6.17592,6.17439,6.17439,13000000.0
2005-07-01 07:22:00,6.17489,6.17583,6.17472,6.17553,14000000.0
2005-07-01 07:23:00,6.17546,6.17711,6.17546,6.17613,15000000.0
2005-07-01 07:24:00,6.17597,6.17638,6.175,6.17603,16000000.0
2005-07-01 07:25:00,6.17592,6.17669,6.17549,6.17633,15000000.0
2005-07-01 07:26:00,6.17495,6.1762,6.17426,6.17489,13000000.0
2005-07-01 07:27:00,6.17475,6.17532,6.17411,6.17532,12000000.0
2005-07-01 07:28:00,6.1759,6.1759,6.17341,6.17422,22000000.0
2005-07-01 07:29:00,6.17363,6.17521,6.17363,6.17521,16000000.0
2005-07-01 07:30:00,6.17567,6.17663,6.17455,6.1757,14000000.0
2005-07-01 07:31:00,6.17574,6.17708,6.17574,6.17708,13000000.0
2005-07-01 07:32:00,6.17756,6.17761,6.176,6.17669,9000000.0
2005-07-01 07:33:00,6.17691,6.1774,6.17619,6.17662,7000000.0
2005-07-01 07:34:00,6.17625,6.17685,6.17488,6.17542,18000000.0
2005-07-01 07:35:00,6.17589,6.17625,6.17551,6.17594,9000000.0
2005-07-01 07:36:00,6.17558,6.17666,6.17498,6.17636,13000000.0
2005-07-01 07:37:00,6.17576,6.17677,6.17576,6.17666,11000000.0
2005-07-01 07:38:00,6.17579,6.17598,6.17524,6.17587,11000000.0
2005-07-01 07:39:00,6.17508,6.17584,6.17389,6.17454,19000000.0
2005-07-01 07:40:00,6.17413,6.17516,6.17394,6.17516,11000000.0
2005-07-01 07:41:00,6.17496,6.17602,6.17464,6.17596,7000000.0
2005-07-01 07:42:00,6.17604,6.17607,6.17429,6.17501,13000000.0
2005-07-01 07:43:00,6.17491,6.17527,6.17242,6.17527,14000000.0
2005-07-01 07:44:00,6.17515,6.17579,6.1744,6.1744,10000000.0
2005-07-01 07:45:00,6.17554,6.17613,6.17483,6.17509,8000000.0
2005-07-01 07:46:00,6.17456,6.17633,6.17456,6.17523,13000000.0
2005-07-01 07:47:00,6.17525,6.17648,6.17476,6.17648,15000000.0
2005-07-01 07:48:00,6.17601,6.17617,6.17496,6.17524,13000000.0
2005-07-01 07:49:00,6.17535,6.17608,6.17535,6.17577,10000000.0
2005-07-01 07:50:00,6.17619,6.17767,6.17604,6.17767,17000000.0
2005-07-01 07:51:00,6.1765,6.17841,6.1765,6.17841,16000000.0
2005-07-01 07:52:00,6.17888,6.18072,6.1779,6.18057,13000000.0
2005-07-01 07:53:00,6.18091,6.18091,6.17961,6.18039,10000000.0
2005-07-01 07:54:00,6.18113,6.18307,6.18089,6.1828,11000000.0
2005-07-01 07:55:00,6.18261,6.18311,6.1817,6.18272,12000000.0
2005-07-01 07:56:00,6.18305,6.18357,6.18154,6.18168,13000000.0
2005-07-01 07:57:00,6.18187,6.18256,6.18128,6.18195,8000000.0
2005-07-01 07:58:00,6.18259,6.18466,6.18238,6.18367,14000000.0
2005-07-01 07:59:00,6.18258,6.1829,6.18099,6.18103,15000000.0
2005-07-01 08:00:00,6.18132,6.18293,6.18132,6.18252,10000000.0
2005-07-01 08:01:00,6.1832,6.18492,6.18285,6.18492,13000000.0
2005-07-01 08:02:00,6.18485,6.18546,6.18323,6.18323,14000000.0
2005-07-01 08:03:00,6.18337,6.18586,6.18337,6.18482,12000000.0
2005-07-01 08:04:00,6.18514,6.18514,6.18333,6.18343,16000000.0
2005-07-01 08:05:00,6.18343,6.18385,6.18278,6.18341,14000000.0
2005-07-01 08:06:00,6.18332,6.18426,6.18256,6.18331,19000000.0
2005-07-01 08:07:00,6.18448,6.1846,6.18297,6.1836,19000000.0
2005-07-01 08:08:00,6.18313,6.1836,6.18243,6.18321,11000000.0
2005-07-01 08:09:00,6.18342,6.18354,6.18208,6.18222,10000000.0
2005-07-01 08:10:00,6.18122,6.1825,6.1812,6.18135,16000000.0
2005-07-01 08:11:00,6.17969,6.18145,6.17969,6.18048,9000000.0
2005-07-01 08:12:00,6.18129,6.18195,6.18035,6.18094,10000000.0
2005-07-01 08:13:00,6.18082,6.18266,6.18043,6.18266,11000000.0
2005-07-01 08:14:00,6.18347,6.18358,6.18246,6.18358,12000000.0
2005-07-01 08:15:00,6.18383,6.18479,6.18311,6.1838,15000000.0
2005-07-01 08:16:00,6.18387,6.1853,6.18279,6.1853,14000000.0
2005-07-01 08:17:00,6.18552,6.18633,6.18507,6.18633,10000000.0
2005-07-01 08:18:00,6.18609,6.18609,6.18404,6.18472,9000000.0
2005-07-01 08:19:00,6.18474,6.18613,6.18469,6.18531,11000000.0
2005-07-01 08:20:00,6.18641,6.18651,6.18575,6.18594,11000000.0
2005-07-01 08:21:00,6.18671,6.18671,6.18485,6.18533,20000000.0
2005-07-01 08:22:00,6.18501,6.18602,6.18486,6.18602,8000000.0
2005-07-01 08:23:00,6.18624,6.18628,6.18441,6.18445,12000000.0
2005-07-01 08:24:00,6.184,6.18506,6.184,6.18503,13000000.0
2005-07-01 08:25:00,6.18516,6.18552,6.18414,6.18551,12000000.0
2005-07-01 08:26:00,6.18546,6.18567,6.18394,6.18394,13000000.0
2005-07-01 08:27:00,6.18319,6.18408,6.18235,6.18235,11000000.0
2005-07-01 08:28:00,6.18255,6.18376,6.18255,6.18318,8000000.0
2005-07-01 08:29:00,6.1834,6.18541,6.1834,6.1847,12000000.0
2005-07-01 08:30:00,6.18492,6.18621,6.18445,6.18598,11000000.0
2005-07-01 08:31:00,6.18624,6.18624,6.18491,6.18586,10000000.0
2005-07-01 08:32:00,6.18544,6.18544,6.18433,6.18451,13000000.0
2005-07-01 08:33:00,6.18573,6.18602,6.18509,6.18547,11000000.0
2005-07-01 08:34:00,6.18537,6.18606,6.18429,6.18489,17000000.0
2005-07-01 08:35:00,6.18509,6.18557,6.18319,6.18319,11000000.0
2005-07-01 08:36:00,6.18101,6.18518,6.18101,6.18434,10000000.0
2005-07-01 08:37:00,6.18495,6.18608,6.18469,6.18515,9000000.0
2005-07-01 08:38:00,6.18549,6.18653,6.18537,6.18545,18000000.0
2005-07-01 08:39:00,6.18612,6.18614,6.18508,6.18518,8000000.0
2005-07-01 08:40:00,6.18502,6.18591,6.18502,6.18591,7000000.0
2005-07-01 08:41:00,6.18605,6.1865,6.18457,6.18548,16000000.0
2005-07-01 08:42:00,6.1862,6.1862,6.18388,6.18488,14000000.0
2005-07-01 08:43:00,6.18473,6.18526,6.18311,6.18329,12000000.0
2005-07-01 08:44:00,6.18456,6.18508,6.18315,6.18453,9000000.0
2005-07-01 08:45:00,6.18408,6.18532,6.18346,6.18368,18000000.0
2005-07-01 08:46:00,6.18355,6.18568,6.18355,6.18494,14000000.0
2005-07-01 08:47:00,6.18457,6.18502,6.18362,6.18452,18000000.0
2005-07-01 08:48:00,6.18489,6.18498,6.18365,6.1842,12000000.0
2005-07-01 08:49:00,6.18416,6.18547,6.18399,6.18532,14000000.0
2005-07-01 08:50:00,6.1875,6.18868,6.18655,6.18655,16000000.0
2005-07-01 08:51:00,6.18685,6.18824,6.18685,6.18754,21000000.0
2005-07-01 08:52:00,6.18748,6.18862,6.18634,6.1875,20000000.0
2005-07-01 08:53:00,6.18749,6.18749,6.18604,6.18692,7000000.0
2005-07-01 08:54:00,6.18721,6.1884,6.18639,6.18723,17000000.0
2005-07-01 08:55:00,6.18722,6.18784,6.18662,6.18715,12000000.0
2005-07-01 08:56:00,6.18677,6.18785,6.1857,6.18625,17000000.0
2005-07-01 08:57:00,6.18571,6.18675,6.1843,6.18546,16000000.0
2005-07-01 08:58:00,6.18392,6.18547,6.18392,6.18536,12000000.0
2005-07-01 08:59:00,6.18551,6.18603,6.18481,6.18603,13000000.0
2005-07-01 09:00:00,6.18499,6.18584,6.18421,6.18435,17000000.0
2005-07-01 09:01:00,6.18554,6.18563,6.18399,6.18427,13000000.0
2005-07-01 09:02:00,6.18432,6.18469,6.18404,6.18456,8000000.0
2005-07-01 09:03:00,6.18396,6.18457,6.18288,6.18338,16000000.0
2005-07-01 09:04:00,6.18264,6.18264,6.18041,6.18041,8000000.0
2005-07-01 09:05:00,6.18017,6.18082,6.17995,6.18082,11000000.0
2005-07-01 09:06:00,6.18025,6.18025,6.17877,6.17909,10000000.0
2005-07-01 09:07:00,6.17866,6.1806,6.17866,6.17989,10000000.0
2005-07-01 09:08:00,6.17934,6.18062,6.17781,6.17781,19000000.0
2005-07-01 09:09:00,6.17737,6.17737,6.17323,6.17393,16000000.0
2005-07-01 09:10:00,6.17384,6.17413,6.17264,6.17313,8000000.0
2005-07-01 09:11:00,6.17214,6.17229,6.17047,6.17047,11000000.0
2005-07-01 09:12:00,6.17099,6.17426,6.17099,6.17257,16000000.0
2005-07-01 09:13:00,6.17139,6.17406,6.17139,6.17322,15000000.0
2005-07-01 09:14:00,6.17343,6.1739,6.17272,6.17272,17000000.0
2005-07-01 09:15:00,6.17328,6.17328,6.17073,6.17255,12000000.0
2005-07-01 09:16:00,6.17352,6.17359,6.17201,6.17201,14000000.0
2005-07-01 09:17:00,6.17372,6.17476,6.17275,6.17421,14000000.0
2005-07-01 09:18:00,6.17288,6.17443,6.17235,6.17278,18000000.0
2005-07-01 09:19:00,6.1722,6.17407,6.17206,6.17335,14000000.0
2005-07-01 09:20:00,6.17387,6.17506,6.1738,6.17492,18000000.0
2005-07-01 09:21:00,6.17393,6.17637,6.17393,6.17523,17000000.0
2005-07-01 09:22:00,6.17554,6.1781,6.17537,6.1781,13000000.0
2005-07-01 09:23:00,6.18053,6.18053,6.17805,6.1785,12000000.0
2005-07-01 09:24:00,6.1786,6.18047,6.1786,6.17999,14000000.0
2005-07-01 09:25:00,6.17907,6.18067,6.17776,6.18067,9000000.0
2005-07-01 09:26:00,6.18048,6.18048,6.17935,6.17963,13000000.0
2005-07-01 09:27:00,6.17943,6.17967,6.17838,6.17937,13000000.0
2005-07-01 09:28:00,6.17877,6.17902,6.17723,6.17805,19000000.0
2005-07-01 09:29:00,6.17752,6.17962,6.17752,6.17842,14000000.0
2005-07-01 09:30:00,6.17878,6.18047,6.17869,6.18004,15000000.0
2005-07-01 09:31:00,6.17941,6.18115,6.1783,6.18041,11000000.0
2005-07-01 09:32:00,6.18004,6.18133,6.17915,6.18116,16000000.0
2005-07-01 09:33:00,6.18115,6.18165,6.18003,6.1807,9000000.0
2005-07-01 09:34:00,6.18228,6.18268,6.18104,6.18253,18000000.0
2005-07-01 09:35:00,6.18255,6.18526,6.18255,6.18426,14000000.0
2005-07-01 09:36:00,6.18478,6.18521,6.18345,6.18405,16000000.0
2005-07-01 09:37:00,6.18371,6.18543,6.18318,6.18378,20000000.0
2005-07-01 09:38:00,6.18418,6.18452,6.18305,6.18431,19000000.0
2005-07-01 09:39:00,6.18312,6.1839,6.18098,6.18112,16000000.0
2005-07-01 09:40:00,6.18,6.18134,6.17977,6.18107,12000000.0
2005-07-01 09:41:00,6.18072,6.18192,6.17969,6.18145,18000000.0
2005-07-01 09:42:00,6.18174,6.18312,6.1813,6.18282,16000000.0
2005-07-01 09:43:00,6.1842,6.18498,6.18385,6.18434,15000000.0
2005-07-01 09:44:00,6.18427,6.18469,6.18325,6.18365,13000000.0
2005-07-01 09:45:00,6.18342,6.18448,6.18241,6.18405,13000000.0
2005-07-01 09:46:00,6.1845,6.18468,6.18385,6.18385,17000000.0
2005-07-01 09:47:00,6.18385,6.18408,6.18267,6.18324,13000000.0
2005-07-01 09:48:00,6.18429,6.18429,6.18264,6.18295,16000000.0
2005-07-01 09:49:00,6.183,6.18446,6.18229,6.18379,17000000.0
2005-07-01 09:50:00,6.18339,6.18422,6.18227,6.18298,12000000.0
2005-07-01 09:51:00,6.18356,6.18434,6.18231,6.18357,16000000.0
2005-07-01 09:52:00,6.18334,6.18334,6.18162,6.18168,16000000.0
2005-07-01 09:53:00,6.18096,6.18169,6.17966,6.18092,15000000.0
2005-07-01 09:54:00,6.18156,6.18242,6.18027,6.18158,15000000.0
2005-07-01 09:55:00,6.18109,6.18251,6.18016,6.18187,15000000.0
2005-07-01 09:56:00,6.1818,6.18198,6.18064,6.18126,17000000.0
2005-07-01 09:57:00,6.18163,6.18257,6.18099,6.18114,12000000.0
2005-07-01 09:58:00,6.181,6.18215,6.17989,6.1813,14000000.0
2005-07-01 09:59:00,6.18185,6.18193,6.17808,6.18011,10000000.0
2005-07-01 10:00:00,6.17995,6.18001,6.17791,6.17945,11000000.0
2005-07-01 10:01:00,6.17955,6.17975,6.17787,6.17912,24000000.0
2005-07-01 10:02:00,6.17952,6.1802,6.17837,6.17915,14000000.0
2005-07-01 10:03:00,6.17866,6.17887,6.17717,6.17763,16000000.0
2005-07-01 10:04:00,6.17848,6.17848,6.17607,6.17705,10000000.0
2005-07-01 10:05:00,6.17752,6.18028,6.17752,6.17961,10000000.0
2005-07-01 10:06:00,6.1802,6.18042,6.17943,6.18042,9000000.0
2005-07-01 10:07:00,6.1805,6.18072,6.17985,6.18054,11000000.0
2005-07-01 10:08:00,6.18052,6.18052,6.17897,6.17897,9000000.0
2005-07-01 10:09:00,6.18001,6.18086,6.17946,6.18086,11000000.0
2005-07-01 10:10:00,6.18034,6.18084,6.17871,6.17985,15000000.0
2005-07-01 10:11:00,6.18039,6.1811,6.17923,6.1811,16000000.0
2005-07-01 10:12:00,6.17653,6.18126,6.17653,6.18126,19000000.0
2005-07-01 10:13:00,6.18152,6.18252,6.18124,6.18145,9000000.0
2005-07-01 10:14:00,6.18165,6.18165,6.17984,6.18017,11000000.0
2005-07-01 10:15:00,6.18104,6.18104,6.17641,6.17641,8000000.0
2005-07-01 10:16:00,6.17603,6.17695,6.17591,6.17671,17000000.0
2005-07-01 10:17:00,6.17633,6.17733,6.1753,6.1753,16000000.0
2005-07-01 10:18:00,6.17428,6.17513,6.17377,6.1739,16000000.0
2005-07-01 10:19:00,6.17448,6.17647,6.17442,6.17647,17000000.0
2005-07-01 10:20:00,6.17557,6.17635,6.17421,6.17421,16000000.0
2005-07-01 10:21:00,6.17516,6.17591,6.17475,6.17523,7000000.0
2005-07-01 10:22:00,6.17498,6.17633,6.17481,6.17553,10000000.0
2005-07-01 10:23:00,6.17546,6.17771,6.17546,6.1764,14000000.0
2005-07-01 10:24:00,6.17749,6.17789,6.17598,6.17765,13000000.0
2005-07-01 10:25:00,6.17675,6.17675,6.17453,6.17453,12000000.0
2005-07-01 10:26:00,6.17438,6.17597,6.17438,6.17597,11000000.0
2005-07-01 10:27:00,6.17472,6.17595,6.1747,6.17537,13000000.0
2005-07-01 10:28:00,6.17474,6.17612,6.17349,6.17463,13000000.0
2005-07-01 10:29:00,6.17555,6.17555,6.17354,6.17357,11000000.0
2005-07-01 10:30:00,6.17356,6.17429,6.173,6.17425,9000000.0
2005-07-01 10:31:00,6.17543,6.17623,6.17432,6.17439,16000000.0
2005-07-01 10:32:00,6.17571,6.17633,6.1747,6.17527,9000000.0
2005-07-01 10:33:00,6.17666,6.17878,6.17666,6.17673,12000000.0
2005-07-01 10:34:00,6.17617,6.17782,6.17609,6.1778,11000000.0
2005-07-01 10:35:00,6.17714,6.17718,6.17581,6.17685,17000000.0
2005-07-01 10:36:00,6.17656,6.17826,6.17656,6.17826,10000000.0
2005-07-01 10:37:00,6.17813,6.17836,6.17684,6.17799,15000000.0
2005-07-01 10:38:00,6.17802,6.17802,6.17551,6.17588,17000000.0
2005-07-01 10:39:00,6.1757,6.17715,6.17561,6.17599,13000000.0
2005-07-01 10:40:00,6.17621,6.17647,6.17562,6.17629,10000000.0
2005-07-01 10:41:00,6.17619,6.17621,6.17492,6.17514,15000000.0
2005-07-01 10:42:00,6.17418,6.17478,6.17313,6.17372,12000000.0
2005-07-01 10:43:00,6.17383,6.17452,6.17249,6.17366,13000000.0
2005-07-01 10:44:00,6.17376,6.175,6.17327,6.1744,12000000.0
2005-07-01 10:45:00,6.17494,6.17575,6.17457,6.17549,13000000.0
2005-07-01 10:46:00,6.17615,6.17647,6.17502,6.17647,13000000.0
2005-07-01 10:47:00,6.1768,6.1768,6.17505,6.1755,7000000.0
2005-07-01 10:48:00,6.17624,6.17701,6.17591,6.17615,12000000.0
2005-07-01 10:49:00,6.17585,6.1766,6.17561,6.17602,10000000.0
2005-07-01 10:50:00,6.17593,6.17674,6.17551,6.1759,14000000.0
2005-07-01 10:51:00,6.17651,6.17719,6.17608,6.17696,11000000.0
2005-07-01 10:52:00,6.17687,6.1778,6.17587,6.17624,20000000.0
2005-07-01 10:53:00,6.17739,6.17802,6.17681,6.17782,9000000.0
2005-07-01 10:54:00,6.17812,6.17812,6.17676,6.17755,18000000.0
2005-07-01 10:55:00,6.17774,6.17793,6.17653,6.17699,10000000.0
2005-07-01 10:56:00,6.17604,6.17707,6.17556,6.17632,11000000.0
2005-07-01 10:57:00,6.17602,6.17778,6.17587,6.17778,8000000.0
2005-07-01 10:58:00,6.17679,6.17819,6.17655,6.17754,10000000.0
2005-07-01 10:59:00,6.17616,6.17742,6.17599,6.17609,10000000.0
2005-07-01 11:00:00,6.17596,6.1768,6.17429,6.17551,15000000.0
2005-07-01 11:01:00,6.17355,6.17432,6.17208,6.17208,12000000.0
2005-07-01 11:02:00,6.16986,6.17005,6.16783,6.16946,8000000.0
2005-07-01 11:03:00,6.16935,6.16992,6.16838,6.16992,11000000.0
2005-07-01 11:04:00,6.16899,6.16975,6.16735,6.16755,15000000.0
2005-07-01 11:05:00,6.16666,6.16874,6.16666,6.16811,17000000.0
2005-07-01 11:06:00,6.16906,6.17042,6.1689,6.1694,12000000.0
2005-07-01 11:07:00,6.16905,6.16905,6.16784,6.16848,11000000.0
2005-07-01 11:08:00,6.16881,6.17071,6.16867,6.16988,22000000.0
2005-07-01 11:09:00,6.17052,6.17078,6.16702,6.16702,9000000.0
2005-07-01 11:10:00,6.16724,6.16898,6.16724,6.16825,16000000.0
2005-07-01 11:11:00,6.16848,6.16923,6.16827,6.16856,7000000.0
2005-07-01 11:12:00,6.16868,6.16944,6.16769,6.16769,15000000.0
2005-07-01 11:13:00,6.16879,6.16972,6.16865,6.16903,11000000.0
2005-07-01 11:14:00,6.16978,6.1699,6.16777,6.16983,18000000.0
2005-07-01 11:15:00,6.16923,6.1698,6.16896,6.16918,11000000.0
2005-07-01 11:16:00,6.16751,6.1692,6.16751,6.16882,13000000.0
2005-07-01 11:17:00,6.16873,6.16994,6.16873,6.16921,13000000.0
2005-07-01 11:18:00,6.16919,6.17004,6.16911,6.16975,9000000.0
2005-07-01 11:19:00,6.16915,6.16994,6.16788,6.16882,17000000.0
2005-07-01 11:20:00,6.1675,6.1675,6.16602,6.16697,14000000.0
2005-07-01 11:21:00,6.16574,6.16655,6.16546,6.16649,14000000.0
2005-07-01 11:22:00,6.1664,6.16718,6.16537,6.16599,22000000.0
2005-07-01 11:23:00,6.16562,6.16587,6.16311,6.16311,8000000.0
2005-07-01 11:24:00,6.16287,6.1631,6.16177,6.16284,18000000.0
2005-07-01 11:25:00,6.1619,6.16332,6.1619,6.16215,9000000.0
2005-07-01 11:26:00,6.16187,6.1638,6.16187,6.16306,15000000.0
2005-07-01 11:27:00,6.16241,6.16455,6.16206,6.16455,10000000.0
2005-07-01 11:28:00,6.16485,6.16587,6.16445,6.16452,13000000.0
2005-07-01 11:29:00,6.16522,6.16602,6.16406,6.16406,17000000.0
2005-07-01 11:30:00,6.16316,6.16355,6.1603,6.1603,13000000.0
2005-07-01 11:31:00,6.16059,6.16149,6.15839,6.15923,12000000.0
2005-07-01 11:32:00,6.15865,6.15972,6.15823,6.15972,20000000.0
2005-07-01 11:33:00,6.15955,6.1602,6.15827,6.15877,16000000.0
2005-07-01 11:34:00,6.15776,6.15818,6.15645,6.15673,13000000.0
2005-07-01 11:35:00,6.15528,6.15563,6.15294,6.15365,14000000.0
2005-07-01 11:36:00,6.15386,6.1554,6.15352,6.1554,11000000.0
2005-07-01 11:37:00,6.15492,6.15626,6.15357,6.15621,16000000.0
2005-07-01 11:38:00,6.15529,6.15567,6.15389,6.15389,8000000.0
2005-07-01 11:39:00,6.15149,6.15303,6.15098,6.15191,11000000.0
2005-07-01 11:40:00,6.15229,6.15465,6.15229,6.15383,12000000.0
2005-07-01 11:41:00,6.15505,6.15559,6.15371,6.15426,10000000.0
2005-07-01 11:42:00,6.15501,6.15534,6.15397,6.15413,10000000.0
2005-07-01 11:43:00,6.15432,6.15556,6.15396,6.15406,17000000.0
2005-07-01 11:44:00,6.154,6.15598,6.15382,6.15431,15000000.0
2005-07-01 11:45:00,6.15421,6.15563,6.15331,6.15549,16000000.0
2005-07-01 11:46:00,6.15571,6.15715,6.15571,6.15715,7000000.0
2005-07-01 11:47:00,6.15768,6.15855,6.15665,6.15768,16000000.0
2005-07-01 11:48:00,6.15742,6.15808,6.15677,6.1571,13000000.0
2005-07-01 11:49:00,6.15688,6.15688,6.15451,6.15508,10000000.0
2005-07-01 11:50:00,6.15533,6.15666,6.15487,6.156,12000000.0
2005-07-01 11:51:00,6.15661,6.15752,6.15478,6.15539,14000000.0
2005-07-01 11:52:00,6.1554,6.15656,6.15437,6.15529,18000000.0
2005-07-01 11:53:00,6.15537,6.15635,6.15496,6.1557,16000000.0
2005-07-01 11:54:00,6.15445,6.15558,6.15295,6.15295,8000000.0
2005-07-01 11:55:00,6.15356,6.15567,6.15346,6.15567,8000000.0
2005-07-01 11:56:00,6.15472,6.1554,6.15406,6.15429,8000000.0
2005-07-01 11:57:00,6.15295,6.15435,6.15249,6.15374,11000000.0
2005-07-01 11:58:00,6.15374,6.15573,6.15374,6.1552,14000000.0
2005-07-01 11:59:00,6.15452,6.15667,6.15452,6.15614,11000000.0
2005-07-01 12:00:00,6.15657,6.15657,6.15533,6.15608,15000000.0
2005-07-01 12:01:00,6.15632,6.15683,6.15545,6.15545,13000000.0
2005-07-01 12:02:00,6.15586,6.15684,6.15586,6.15684,15000000.0
2005-07-01 12:03:00,6.15652,6.15737,6.15603,6.15737,11000000.0
2005-07-01 12:04:00,6.15701,6.1572,6.15593,6.1572,9000000.0
2005-07-01 12:05:00,6.15662,6.15799,6.15582,6.15799,9000000.0
2005-07-01 12:06:00,6.15879,6.16104,6.15831,6.15972,15000000.0
2005-07-01 12:07:00,6.15929,6.1615,6.15925,6.1615,11000000.0
2005-07-01 12:08:00,6.16162,6.16162,6.15818,6.15843,8000000.0
2005-07-01 12:09:00,6.15859,6.16128,6.15763,6.16057,18000000.0
2005-07-01 12:10:00,6.16242,6.16292,6.16142,6.1618,14000000.0
2005-07-01 12:11:00,6.16162,6.162,6.16115,6.1617,9000000.0
2005-07-01 12:12:00,6.16107,6.16116,6.15989,6.16054,18000000.0
2005-07-01 12:13:00,6.16184,6.16184,6.15932,6.15932,12000000.0
2005-07-01 12:14:00,6.16071,6.16115,6.16015,6.16108,10000000.0
2005-07-01 12:15:00,6.16084,6.16128,6.15884,6.15931,8000000.0
2005-07-01 12:16:00,6.15951,6.1607,6.15897,6.15993,14000000.0
2005-07-01 12:17:00,6.16059,6.16059,6.15947,6.15957,13000000.0
2005-07-01 12:18:00,6.16042,6.16042,6.15796,6.15856,10000000.0
2005-07-01 12:19:00,6.15786,6.15848,6.15719,6.1582,11000000.0
2005-07-01 12:20:00,6.15759,6.15953,6.15721,6.15893,8000000.0
2005-07-01 12:21:00,6.15858,6.15998,6.15753,6.15872,20000000.0
2005-07-01 12:22:00,6.1587,6.15959,6.15799,6.15904,14000000.0
2005-07-01 12:23:00,6.15898,6.15916,6.15814,6.15859,11000000.0
2005-07-01 12:24:00,6.1587,6.16014,6.15864,6.15931,17000000.0
2005-07-01 12:25:00,6.1582,6.15947,6.1582,6.15943,12000000.0
2005-07-01 12:26:00,6.15945,6.15973,6.15888,6.15888,7000000.0
2005-07-01 12:27:00,6.15844,6.15965,6.15823,6.15883,7000000.0
2005-07-01 12:28:00,6.15825,6.16014,6.15668,6.15754,19000000.0
2005-07-01 12:29:00,6.15628,6.15697,6.15518,6.15604,12000000.0
2005-07-01 12:30:00,6.15598,6.15609,6.15446,6.15446,10000000.0
2005-07-01 12:31:00,6.15474,6.15648,6.15448,6.15635,12000000.0
2005-07-01 12:32:00,6.15706,6.15855,6.15706,6.15832,12000000.0
2005-07-01 12:33:00,6.15942,6.16216,6.1586,6.15965,15000000.0
2005-07-01 12:34:00,6.1608,6.16243,6.15912,6.16155,12000000.0
2005-07-01 12:35:00,6.16023,6.16071,6.15964,6.16039,12000000.0
2005-07-01 12:36:00,6.16007,6.16007,6.15807,6.15905,15000000.0
2005-07-01 12:37:00,6.15803,6.15938,6.15766,6.15917,8000000.0
2005-07-01 12:38:00,6.15963,6.16226,6.15871,6.15925,15000000.0
2005-07-01 12:39:00,6.1591,6.1591,6.15799,6.15872,14000000.0
2005-07-01 12:40:00,6.15914,6.15964,6.15858,6.15902,18000000.0
2005-07-01 12:41:00,6.15946,6.15982,6.15852,6.15866,11000000.0
2005-07-01 12:42:00,6.16,6.16136,6.15938,6.15992,17000000.0
2005-07-01 12:43:00,6.16049,6.16157,6.16023,6.16138,11000000.0
2005-07-01 12:44:00,6.16224,6.16285,6.16147,6.16211,13000000.0
2005-07-01 12:45:00,6.16188,6.16358,6.16154,6.1633,10000000.0
2005-07-01 12:46:00,6.16409,6.16425,6.16276,6.16364,20000000.0
2005-07-01 12:47:00,6.16362,6.16362,6.16169,6.16169,10000000.0
2005-07-01 12:48:00,6.16075,6.16116,6.16002,6.16116,10000000.0
2005-07-01 12:49:00,6.16115,6.16115,6.15901,6.15901,15000000.0
2005-07-01 12:50:00,6.1594,6.16095,6.15864,6.16095,14000000.0
2005-07-01 12:51:00,6.16108,6.16139,6.16037,6.16139,14000000.0
2005-07-01 12:52:00,6.1619,6.1619,6.16054,6.16145,9000000.0
2005-07-01 12:53:00,6.1617,6.16238,6.16082,6.16196,9000000.0
2005-07-01 12:54:00,6.16292,6.16292,6.16045,6.16133,20000000.0
2005-07-01 12:55:00,6.16095,6.16239,6.16064,6.16232,12000000.0
2005-07-01 12:56:00,6.16255,6.16301,6.1613,6.16152,7000000.0
2005-07-01 12:57:00,6.16181,6.16185,6.16032,6.16185,13000000.0
2005-07-01 12:58:00,6.16107,6.16178,6.16057,6.1615,16000000.0
2005-07-01 12:59:00,6.16251,6.16262,6.16152,6.16174,14000000.0
2005-07-01 13:00:00,6.16165,6.16165,6.15873,6.15936,12000000.0
2005-07-01 13:01:00,6.16081,6.16132,6.15898,6.16001,17000000.0
2005-07-01 13:02:00,6.16004,6.16147,6.15999,6.16079,10000000.0
2005-07-01 13:03:00,6.16026,6.16074,6.15957,6.15957,22000000.0
2005-07-01 13:04:00,6.1602,6.16119,6.15945,6.16019,20000000.0
2005-07-01 13:05:00,6.16052,6.16119,6.16049,6.16049,14000000.0
2005-07-01 13:06:00,6.16239,6.16365,6.16067,6.16365,17000000.0
2005-07-01 13:07:00,6.16354,6.16354,6.16094,6.1622,22000000.0
2005-07-01 13:08:00,6.16152,6.16255,6.16116,6.1614,12000000.0
2005-07-01 13:09:00,6.16238,6.16252,6.16089,6.16089,12000000.0
2005-07-01 13:10:00,6.16103,6.16145,6.16016,6.16016,20000000.0
2005-07-01 13:11:00,6.16146,6.16165,6.15973,6.16133,12000000.0
2005-07-01 13:12:00,6.16151,6.16178,6.16024,6.16117,16000000.0
2005-07-01 13:13:00,6.16107,6.16172,6.16066,6.16101,14000000.0
2005-07-01 13:14:00,6.15948,6.16205,6.15948,6.16205,17000000.0
2005-07-01 13:15:00,6.16075,6.16155,6.16075,6.1612,7000000.0
2005-07-01 13:16:00,6.16285,6.16293,6.16115,6.16115,9000000.0
2005-07-01 13:17:00,6.16172,6.16362,6.16136,6.16362,15000000.0
2005-07-01 13:18:00,6.16371,6.16375,6.16223,6.16232,17000000.0
2005-07-01 13:19:00,6.16165,6.16272,6.16165,6.16267,15000000.0
2005-07-01 13:20:00,6.16202,6.16401,6.16202,6.16338,12000000.0
2005-07-01 13:21:00,6.16325,6.16627,6.16325,6.16543,24000000.0
2005-07-01 13:22:00,6.16631,6.16689,6.16539,6.16632,12000000.0
2005-07-01 13:23:00,6.16668,6.16758,6.16622,6.16667,12000000.0
2005-07-01 13:24:00,6.16779,6.16779,6.16626,6.16687,18000000.0
2005-07-01 13:25:00,6.16643,6.1676,6.16572,6.16604,12000000.0
2005-07-01 13:26:00,6.1658,6.16612,6.16467,6.16555,12000000.0
2005-07-01 13:27:00,6.16554,6.16603,6.16514,6.16582,9000000.0
2005-07-01 13:28:00,6.1654,6.16595,6.16426,6.16457,15000000.0
2005-07-01 13:29:00,6.16431,6.16607,6.16431,6.16605,14000000.0
2005-07-01 13:30:00,6.16561,6.1668,6.1655,6.16642,11000000.0
2005-07-01 13:31:00,6.16624,6.16711,6.16623,6.16662,11000000.0
2005-07-01 13:32:00,6.16715,6.16715,6.16528,6.16597,8000000.0
2005-07-01 13:33:00,6.16627,6.16675,6.1643,6.1643,14000000.0
2005-07-01 13:34:00,6.16563,6.16603,6.16326,6.16478,11000000.0
2005-07-01 13:35:00,6.16542,6.16604,6.1643,6.16484,16000000.0
2005-07-01 13:36:00,6.16516,6.16607,6.16516,6.16532,8000000.0
2005-07-01 13:37:00,6.16461,6.1655,6.1642,6.16545,17000000.0
2005-07-01 13:38:00,6.16447,6.16506,6.16155,6.16431,14000000.0
2005-07-01 13:39:00,6.16505,6.16564,6.16427,6.16448,10000000.0
2005-07-01 13:40:00,6.16441,6.16494,6.16384,6.16391,8000000.0
2005-07-01 13:41:00,6.16502,6.16502,6.16237,6.16237,11000000.0
2005-07-01 13:42:00,6.16348,6.16376,6.16181,6.16181,14000000.0
2005-07-01 13:43:00,6.16189,6.16341,6.16189,6.1634,11000000.0
2005-07-01 13:44:00,6.1624,6.16287,6.16159,6.16159,11000000.0
2005-07-01 13:45:00,6.16009,6.16119,6.15955,6.16066,14000000.0
2005-07-01 13:46:00,6.16003,6.16157,6.15995,6.16054,11000000.0
2005-07-01 13:47:00,6.16079,6.16227,6.16079,6.16119,13000000.0
2005-07-01 13:48:00,6.16118,6.1621,6.16018,6.16199,14000000.0
2005-07-01 13:49:00,6.16196,6.162,6.16068,6.16112,12000000.0
2005-07-01 13:50:00,6.16223,6.16229,6.16132,6.16188,16000000.0
2005-07-01 13:51:00,6.16251,6.16366,6.16232,6.16332,14000000.0
2005-07-01 13:52:00,6.16196,6.16362,6.16196,6.16362,10000000.0
2005-07-01 13:53:00,6.16353,6.1637,6.16241,6.16324,10000000.0
2005-07-01 13:54:00,6.16351,6.16394,6.16289,6.16293,8000000.0
2005-07-01 13:55:00,6.16295,6.16333,6.16175,6.16279,13000000.0
2005-07-01 13:56:00,6.16293,6.1632,6.16211,6.16214,17000000.0
2005-07-01 13:57:00,6.16199,6.16309,6.16153,6.16153,13000000.0
2005-07-01 13:58:00,6.16283,6.16315,6.16202,6.16202,7000000.0
2005-07-01 13:59:00,6.1616,6.16184,6.16105,6.16111,9000000.0
2005-07-01 14:00:00,6.16138,6.16267,6.16138,6.16267,7000000.0
2005-07-01 14:01:00,6.16266,6.16266,6.16177,6.16181,11000000.0
2005-07-01 14:02:00,6.16171,6.16286,6.16141,6.16281,19000000.0
2005-07-01 14:03:00,6.16278,6.16307,6.16139,6.16241,13000000.0
2005-07-01 14:04:00,6.16197,6.16197,6.16036,6.16086,22000000.0
2005-07-01 14:05:00,6.16151,6.16151,6.15901,6.16042,17000000.0
2005-07-01 14:06:00,6.16001,6.16075,6.15911,6.16073,11000000.0
2005-07-01 14:07:00,6.16062,6.16131,6.1602,6.16052,9000000.0
2005-07-01 14:08:00,6.15972,6.16088,6.15918,6.16088,11000000.0
2005-07-01 14:09:00,6.16058,6.16076,6.15955,6.15971,12000000.0
2005-07-01 14:10:00,6.16064,6.16107,6.15944,6.16026,13000000.0
2005-07-01 14:11:00,6.16065,6.16081,6.15937,6.1604,14000000.0
2005-07-01 14:12:00,6.16034,6.16098,6.15978,6.16081,11000000.0
2005-07-01 14:13:00,6.16087,6.16106,6.1597,6.15976,11000000.0
2005-07-01 14:14:00,6.1601,6.16216,6.15997,6.16216,7000000.0
2005-07-01 14:15:00,6.16184,6.16184,6.15909,6.15909,14000000.0
2005-07-01 14:16:00,6.15962,6.1611,6.15962,6.16009,13000000.0
2005-07-01 14:17:00,6.16025,6.16167,6.1598,6.16065,22000000.0
2005-07-01 14:18:00,6.16102,6.16255,6.16102,6.16237,15000000.0
2005-07-01 14:19:00,6.16239,6.16291,6.16118,6.16172,12000000.0
2005-07-01 14:20:00,6.16191,6.16403,6.16191,6.16403,7000000.0
2005-07-01 14:21:00,6.16331,6.1649,6.16318,6.16449,13000000.0
2005-07-01 14:22:00,6.16615,6.16737,6.16595,6.1671,8000000.0
2005-07-01 14:23:00,6.16696,6.16734,6.16621,6.16644,11000000.0
2005-07-01 14:24:00,6.16615,6.16615,6.16397,6.1646,13000000.0
2005-07-01 14:25:00,6.16526,6.16546,6.16395,6.16395,15000000.0
2005-07-01 14:26:00,6.16392,6.1644,6.16222,6.16222,8000000.0
2005-07-01 14:27:00,6.16206,6.16439,6.16206,6.16439,10000000.0
2005-07-01 14:28:00,6.16377,6.16377,6.16264,6.16317,11000000.0
2005-07-01 14:29:00,6.16251,6.16531,6.16251,6.16487,21000000.0
2005-07-01 14:30:00,6.16536,6.16704,6.1651,6.16704,11000000.0
2005-07-01 14:31:00,6.16749,6.16848,6.16656,6.16729,17000000.0
2005-07-01 14:32:00,6.16667,6.16721,6.16343,6.16721,15000000.0
2005-07-01 14:33:00,6.16781,6.16781,6.16609,6.16617,8000000.0
2005-07-01 14:34:00,6.16633,6.16639,6.16422,6.16635,9000000.0
2005-07-01 14:35:00,6.16644,6.16679,6.16525,6.16525,11000000.0
2005-07-01 14:36:00,6.16464,6.16641,6.1625,6.16641,15000000.0
2005-07-01 14:37:00,6.16707,6.16707,6.16558,6.16558,8000000.0
2005-07-01 14:38:00,6.16688,6.16708,6.16575,6.16575,10000000.0
2005-07-01 14:39:00,6.16635,6.16663,6.16516,6.16599,19000000.0
2005-07-01 14:40:00,6.16608,6.1665,6.16498,6.16588,15000000.0
2005-07-01 14:41:00,6.16709,6.16744,6.16533,6.16744,15000000.0
2005-07-01 14:42:00,6.1674,6.1674,6.165,6.165,17000000.0
2005-07-01 14:43:00,6.16602,6.1669,6.16499,6.1669,15000000.0
2005-07-01 14:44:00,6.16667,6.16667,6.16541,6.16616,15000000.0
2005-07-01 14:45:00,6.16578,6.16702,6.16551,6.16609,9000000.0
2005-07-01 14:46:00,6.16718,6.16724,6.16505,6.16505,11000000.0
2005-07-01 14:47:00,6.1667,6.1671,6.1653,6.16637,12000000.0
2005-07-01 14:48:00,6.16615,6.16705,6.16532,6.16645,12000000.0
2005-07-01 14:49:00,6.16578,6.16578,6.16353,6.16469,12000000.0
2005-07-01 14:50:00,6.16403,6.16442,6.16308,6.16377,15000000.0
2005-07-01 14:51:00,6.16424,6.16493,6.16352,6.16493,10000000.0
2005-07-01 14:52:00,6.16497,6.16497,6.1633,6.16426,13000000.0
2005-07-01 14:53:00,6.16518,6.16585,6.16446,6.16546,13000000.0
2005-07-01 14:54:00,6.16526,6.16545,6.16465,6.16493,9000000.0
2005-07-01 14:55:00,6.1654,6.1654,6.16398,6.16492,16000000.0
2005-07-01 14:56:00,6.16549,6.16558,6.16431,6.16551,15000000.0
2005-07-01 14:57:00,6.16471,6.16521,6.16387,6.16475,15000000.0
2005-07-01 14:58:00,6.16495,6.16596,6.1644,6.16546,11000000.0
2005-07-01 14:59:00,6.16478,6.16478,6.16351,6.16414,14000000.0
2005-07-01 15:00:00,6.16456,6.16616,6.16395,6.16579,18000000.0
2005-07-01 15:01:00,6.16534,6.16543,6.16425,6.16425,12000000.0
2005-07-01 15:02:00,6.16481,6.16481,6.16368,6.16469,7000000.0
2005-07-01 15:03:00,6.16435,6.16558,6.16401,6.16401,18000000.0
2005-07-01 15:04:00,6.16383,6.16496,6.16383,6.16454,21000000.0
2005-07-01 15:05:00,6.16503,6.16584,6.16443,6.16572,13000000.0
2005-07-01 15:06:00,6.16545,6.16705,6.16514,6.16693,14000000.0
2005-07-01 15:07:00,6.16729,6.16779,6.16654,6.16758,22000000.0
2005-07-01 15:08:00,6.16766,6.16808,6.16648,6.16808,10000000.0
2005-07-01 15:09:00,6.1695,6.17092,6.1695,6.17086,9000000.0
2005-07-01 15:10:00,6.17121,6.17361,6.16973,6.17352,14000000.0
2005-07-01 15:11:00,6.17407,6.17448,6.17231,6.17338,12000000.0
2005-07-01 15:12:00,6.17398,6.17398,6.172,6.17225,13000000.0
2005-07-01 15:13:00,6.17204,6.17318,6.17159,6.17318,12000000.0
2005-07-01 15:14:00,6.17448,6.17492,6.17351,6.17351,10000000.0
2005-07-01 15:15:00,6.17285,6.17416,6.17121,6.17314,16000000.0
2005-07-01 15:16:00,6.17347,6.17377,6.17177,6.17346,15000000.0
2005-07-01 15:17:00,6.17453,6.17671,6.17453,6.17525,14000000.0
2005-07-01 15:18:00,6.1748,6.17801,6.1748,6.17754,12000000.0
2005-07-01 15:19:00,6.17763,6.1778,6.17634,6.17716,11000000.0
2005-07-01 15:20:00,6.1774,6.17847,6.17672,6.17723,14000000.0
2005-07-01 15:21:00,6.1784,6.17843,6.17739,6.17804,14000000.0
2005-07-01 15:22:00,6.17808,6.17815,6.17614,6.17644,10000000.0
2005-07-01 15:23:00,6.17748,6.17748,6.17562,6.17562,11000000.0
2005-07-01 15:24:00,6.17606,6.17697,6.17555,6.17697,10000000.0
2005-07-01 15:25:00,6.17615,6.17633,6.17442,6.17454,16000000.0
2005-07-01 15:26:00,6.17404,6.176,6.17404,6.17578,15000000.0
2005-07-01 15:27:00,6.17494,6.17548,6.17415,6.17548,10000000.0
2005-07-01 15:28:00,6.17535,6.17636,6.17535,6.17635,11000000.0
2005-07-01 15:29:00,6.17529,6.17547,6.17368,6.17438,19000000.0
2005-07-01 15:30:00,6.17504,6.17556,6.17433,6.17517,10000000.0
2005-07-01 15:31:00,6.17619,6.17619,6.17432,6.17442,14000000.0
2005-07-01 15:32:00,6.17489,6.17551,6.17369,6.17476,12000000.0
2005-07-01 15:33:00,6.17402,6.17469,6.17289,6.174,20000000.0
2005-07-01 15:34:00,6.17366,6.17406,6.17277,6.17383,12000000.0
2005-07-01 15:35:00,6.17394,6.17423,6.17289,6.17381,12000000.0
2005-07-01 15:36:00,6.17343,6.17486,6.17289,6.17486,10000000.0
2005-07-01 15:37:00,6.17491,6.17539,6.17421,6.17421,10000000.0
2005-07-01 15:38:00,6.17452,6.17568,6.17324,6.17324,13000000.0
2005-07-01 15:39:00,6.174,6.17475,6.17372,6.17448,7000000.0
2005-07-01 15:40:00,6.17401,6.17486,6.17347,6.17437,10000000.0
2005-07-01 15:41:00,6.17555,6.17555,6.17411,6.17453,9000000.0
2005-07-01 15:42:00,6.17451,6.17467,6.17314,6.1746,13000000.0
2005-07-01 15:43:00,6.17394,6.17423,6.17199,6.17285,16000000.0
2005-07-01 15:44:00,6.17173,6.17251,6.16982,6.17053,14000000.0
2005-07-01 15:45:00,6.17062,6.17151,6.16933,6.17151,15000000.0
2005-07-01 15:46:00,6.17211,6.17321,6.17098,6.17321,13000000.0
2005-07-01 15:47:00,6.17366,6.17491,6.17228,6.17412,9000000.0
2005-07-01 15:48:00,6.17439,6.17595,6.17307,6.17444,21000000.0
2005-07-01 15:49:00,6.17544,6.17563,6.1737,6.17515,23000000.0
2005-07-01 15:50:00,6.17583,6.17689,6.1749,6.17629,12000000.0
2005-07-01 15:51:00,6.1769,6.1769,6.1745,6.1745,19000000.0
2005-07-01 15:52:00,6.17548,6.17658,6.17429,6.17429,15000000.0
2005-07-01 15:53:00,6.17348,6.17395,6.17239,6.17371,14000000.0
2005-07-01 15:54:00,6.17382,6.17385,6.17117,6.17209,15000000.0
2005-07-01 15:55:00,6.17145,6.1734,6.17081,6.1734,12000000.0
2005-07-01 15:56:00,6.17356,6.17396,6.17284,6.1738,18000000.0
2005-07-01 15:57:00,6.17378,6.17378,6.17285,6.17306,10000000.0
2005-07-01 15:58:00,6.17331,6.17362,6.17218,6.173,22000000.0
2005-07-01 15:59:00,6.17321,6.17396,6.17121,6.17276,12000000.0
2005-07-01 16:00:00,6.17433,6.17727,6.17336,6.17699,12000000.0
2005-07-01 16:01:00,6.17912,6.17912,6.17661,6.1767,12000000.0
2005-07-01 16:02:00,6.17692,6.17892,6.17548,6.17892,13000000.0
2005-07-01 16:03:00,6.17821,6.18053,6.17821,6.18013,13000000.0
2005-07-01 16:04:00,6.18156,6.18459,6.18156,6.18433,11000000.0
2005-07-01 16:05:00,6.18335,6.18672,6.18299,6.18672,9000000.0
2005-07-01 16:06:00,6.18712,6.18836,6.18605,6.18731,14000000.0
2005-07-01 16:07:00,6.18742,6.18852,6.18659,6.18711,15000000.0
2005-07-01 16:08:00,6.1862,6.18752,6.18492,6.1854,15000000.0
2005-07-01 16:09:00,6.18422,6.18484,6.18062,6.18183,17000000.0
2005-07-01 16:10:00,6.18,6.18006,6.17721,6.17787,14000000.0
2005-07-01 16:11:00,6.17855,6.18174,6.17807,6.18174,9000000.0
2005-07-01 16:12:00,6.18292,6.18544,6.18132,6.18544,15000000.0
2005-07-01 16:13:00,6.18539,6.18675,6.18463,6.18596,14000000.0
2005-07-01 16:14:00,6.18838,6.19158,6.18838,6.19098,12000000.0
2005-07-01 16:15:00,6.19186,6.19246,6.18884,6.19246,14000000.0
2005-07-01 16:16:00,6.19373,6.19544,6.19213,6.19335,13000000.0
2005-07-01 16:17:00,6.19157,6.19227,6.1851,6.18711,18000000.0
2005-07-01 16:18:00,6.18711,6.1915,6.18678,6.1901,13000000.0
2005-07-01 16:19:00,6.19091,6.19091,6.1881,6.18915,8000000.0
2005-07-01 16:20:00,6.19106,6.19839,6.19106,6.19839,13000000.0
2005-07-01 16:21:00,6.19777,6.19953,6.1957,6.19905,12000000.0
2005-07-01 16:22:00,6.19985,6.20444,6.19942,6.2013,11000000.0
2005-07-01 16:23:00,6.20145,6.20145,6.19957,6.1998,14000000.0
2005-07-01 16:24:00,6.19828,6.20035,6.19754,6.19964,15000000.0
2005-07-01 16:25:00,6.2015,6.20462,6.20097,6.20462,11000000.0
2005-07-01 16:26:00,6.20429,6.20692,6.20395,6.2063,8000000.0
2005-07-01 16:27:00,6.20629,6.20951,6.20545,6.20835,10000000.0
2005-07-01 16:28:00,6.20902,6.21238,6.20628,6.21238,15000000.0
2005-07-01 16:29:00,6.21211,6.21261,6.21052,6.21261,7000000.0
2005-07-01 16:30:00,6.21388,6.21388,6.21143,6.21163,16000000.0
2005-07-01 16:31:00,6.21047,6.21047,6.20723,6.20998,14000000.0
2005-07-01 16:32:00,6.21036,6.21039,6.20524,6.20524,7000000.0
2005-07-01 16:33:00,6.20483,6.20525,6.20272,6.20373,8000000.0
2005-07-01 16:34:00,6.2029,6.20478,6.20253,6.20458,8000000.0
2005-07-01 16:35:00,6.20331,6.204,6.20241,6.20329,9000000.0
2005-07-01 16:36:00,6.20319,6.20319,6.20219,6.2024,13000000.0
2005-07-01 16:37:00,6.20198,6.20218,6.20057,6.20171,18000000.0
2005-07-01 16:38:00,6.20466,6.21104,6.20352,6.21088,18000000.0
2005-07-01 16:39:00,6.21121,6.21159,6.20989,6.21022,20000000.0
2005-07-01 16:40:00,6.20979,6.20998,6.20739,6.20739,13000000.0
2005-07-01 16:41:00,6.20797,6.21152,6.20703,6.21099,20000000.0
2005-07-01 16:42:00,6.21184,6.21271,6.21049,6.21152,18000000.0
2005-07-01 16:43:00,6.21346,6.21834,6.21346,6.21646,15000000.0
2005-07-01 16:44:00,6.21465,6.21569,6.21278,6.21457,20000000.0
2005-07-01 16:45:00,6.21492,6.21872,6.21421,6.21828,13000000.0
2005-07-01 16:46:00,6.21947,6.21959,6.21768,6.21768,15000000.0
2005-07-01 16:47:00,6.21842,6.22271,6.21842,6.22145,8000000.0
2005-07-01 16:48:00,6.22154,6.22215,6.22093,6.22137,11000000.0
2005-07-01 16:49:00,6.22153,6.2221,6.2207,6.2207,12000000.0
2005-07-01 16:50:00,6.22038,6.22182,6.22038,6.22109,15000000.0
2005-07-01 16:51:00,6.22144,6.22409,6.22071,6.22207,18000000.0
2005-07-01 16:52:00,6.22137,6.22307,6.22137,6.22171,14000000.0
2005-07-01 16:53:00,6.22166,6.22433,6.22166,6.22249,8000000.0
2005-07-01 16:54:00,6.22236,6.2234,6.22231,6.22279,11000000.0
2005-07-01 16:55:00,6.22168,6.22168,6.22024,6.22128,12000000.0
2005-07-01 16:56:00,6.22025,6.22143,6.21997,6.22112,10000000.0
2005-07-01 16:57:00,6.22061,6.22139,6.21985,6.22139,8000000.0
2005-07-01 16:58:00,6.22052,6.22142,6.22029,6.22092,9000000.0
2005-07-01 16:59:00,6.22176,6.22346,6.22176,6.22211,13000000.0
2005-07-01 17:00:00,6.22166,6.22329,6.22142,6.22256,11000000.0
2005-07-01 17:01:00,6.22197,6.22262,6.22084,6.22152,12000000.0
2005-07-01 17:02:00,6.22239,6.22309,6.22192,6.22256,10000000.0
2005-07-01 17:03:00,6.22182,6.22182,6.21942,6.22057,16000000.0
2005-07-01 17:04:00,6.2194,6.21951,6.21589,6.2164,13000000.0
2005-07-01 17:05:00,6.21453,6.21736,6.21419,6.21725,16000000.0
2005-07-01 17:06:00,6.21777,6.21932,6.21748,6.21896,12000000.0
2005-07-01 17:07:00,6.21954,6.21954,6.21787,6.21798,8000000.0
2005-07-01 17:08:00,6.21758,6.21818,6.21632,6.21702,21000000.0
2005-07-01 17:09:00,6.2164,6.21691,6.21585,6.21665,16000000.0
2005-07-01 17:10:00,6.21785,6.21785,6.21531,6.21633,11000000.0
2005-07-01 17:11:00,6.21704,6.21856,6.21644,6.21856,11000000.0
2005-07-01 17:12:00,6.21783,6.21783,6.21557,6.21651,9000000.0
2005-07-01 17:13:00,6.21642,6.21812,6.2163,6.21776,9000000.0
2005-07-01 17:14:00,6.21809,6.21839,6.21693,6.21751,17000000.0
2005-07-01 17:15:00,6.21828,6.21836,6.21649,6.21796,11000000.0
2005-07-01 17:16:00,6.21629,6.21768,6.21571,6.21758,15000000.0
2005-07-01 17:17:00,6.21742,6.21742,6.21584,6.21673,13000000.0
2005-07-01 17:18:00,6.21811,6.21838,6.21633,6.217,15000000.0
2005-07-01 17:19:00,6.2165,6.21754,6.21594,6.21718,17000000.0
2005-07-01 17:20:00,6.21634,6.21698,6.21598,6.21607,12000000.0
2005-07-01 17:21:00,6.21723,6.21756,6.21595,6.21702,7000000.0
2005-07-01 17:22:00,6.21787,6.22066,6.21665,6.22066,14000000.0
2005-07-01 17:23:00,6.22036,6.22036,6.21764,6.21822,13000000.0
2005-07-01 17:24:00,6.21702,6.21737,6.21566,6.21566,9000000.0
2005-07-01 17:25:00,6.21581,6.21605,6.21293,6.21547,11000000.0
2005-07-01 17:26:00,6.21642,6.21741,6.21561,6.21739,16000000.0
2005-07-01 17:27:00,6.21683,6.21746,6.21594,6.21665,9000000.0
2005-07-01 17:28:00,6.21645,6.21744,6.21545,6.2171,15000000.0
2005-07-01 17:29:00,6.2167,6.21855,6.2167,6.21807,11000000.0
2005-07-01 17:30:00,6.21849,6.21976,6.2179,6.21921,19000000.0
2005-07-01 17:31:00,6.21973,6.22098,6.2196,6.21984,11000000.0
2005-07-01 17:32:00,6.21906,6.22005,6.21827,6.21898,9000000.0
2005-07-01 17:33:00,6.21902,6.2196,6.21694,6.21943,10000000.0
2005-07-01 17:34:00,6.21852,6.21909,6.21747,6.2178,14000000.0
2005-07-01 17:35:00,6.21814,6.21941,6.21707,6.21746,13000000.0
2005-07-01 17:36:00,6.21628,6.21919,6.21628,6.21919,11000000.0
2005-07-01 17:37:00,6.21863,6.2202,6.21863,6.21918,15000000.0
2005-07-01 17:38:00,6.21876,6.2199,6.21848,6.21962,17000000.0
2005-07-01 17:39:00,6.21985,6.22006,6.21865,6.21923,8000000.0
2005-07-01 17:40:00,6.22041,6.22221,6.21992,6.22192,12000000.0
2005-07-01 17:41:00,6.22211,6.22232,6.22126,6.22167,21000000.0
2005-07-01 17:42:00,6.2203,6.22119,6.21907,6.21964,13000000.0
2005-07-01 17:43:00,6.22121,6.22204,6.2203,6.22086,11000000.0
2005-07-01 17:44:00,6.22032,6.22287,6.22032,6.22248,19000000.0
2005-07-01 17:45:00,6.22202,6.22231,6.22145,6.22225,10000000.0
2005-07-01 17:46:00,6.22355,6.224,6.22204,6.22357,13000000.0
2005-07-01 17:47:00,6.22373,6.22653,6.22325,6.22653,9000000.0
2005-07-01 17:48:00,6.22656,6.22797,6.22628,6.22657,14000000.0
2005-07-01 17:49:00,6.22541,6.2262,6.2247,6.2253,14000000.0
2005-07-01 17:50:00,6.22547,6.22602,6.22395,6.22525,17000000.0
2005-07-01 17:51:00,6.22541,6.22683,6.22537,6.22683,13000000.0
2005-07-01 17:52:00,6.22582,6.2264,6.22392,6.22595,24000000.0
2005-07-01 17:53:00,6.22605,6.22966,6.22565,6.22871,16000000.0
2005-07-01 17:54:00,6.22923,6.23006,6.22871,6.22871,16000000.0
2005-07-01 17:55:00,6.22845,6.23006,6.22843,6.22845,13000000.0
2005-07-01 17:56:00,6.22924,6.22942,6.22784,6.22798,15000000.0
2005-07-01 17:57:00,6.22714,6.22815,6.22658,6.22779,10000000.0
2005-07-01 17:58:00,6.22716,6.2281,6.22647,6.2281,15000000.0
2005-07-01 17:59:00,6.22789,6.22864,6.22665,6.22665,13000000.0
2005-07-01 18:00:00,6.22777,6.22891,6.22773,6.22807,7000000.0
2005-07-01 18:01:00,6.22742,6.22803,6.2256,6.22677,18000000.0
2005-07-01 18:02:00,6.22786,6.22825,6.22667,6.22688,17000000.0
2005-07-01 18:03:00,6.22793,6.22836,6.22672,6.22834,16000000.0
2005-07-01 18:04:00,6.22898,6.22959,6.22875,6.22927,14000000.0
2005-07-01 18:05:00,6.23012,6.23071,6.22961,6.22998,13000000.0
2005-07-01 18:06:00,6.23028,6.23421,6.22972,6.23421,18000000.0
2005-07-01 18:07:00,6.23495,6.23643,6.23401,6.23582,12000000.0
2005-07-01 18:08:00,6.23557,6.236,6.2348,6.23582,18000000.0
2005-07-01 18:09:00,6.23579,6.23608,6.23454,6.23524,12000000.0
2005-07-01 18:10:00,6.23454,6.23454,6.23237,6.23352,13000000.0
2005-07-01 18:11:00,6.23365,6.23421,6.23291,6.2333,10000000.0
2005-07-01 18:12:00,6.23451,6.23523,6.234,6.23496,11000000.0
2005-07-01 18:13:00,6.23498,6.23498,6.23351,6.23471,14000000.0
2005-07-01 18:14:00,6.23401,6.23515,6.23364,6.23515,10000000.0
2005-07-01 18:15:00,6.23399,6.23486,6.23322,6.23411,10000000.0
2005-07-01 18:16:00,6.23337,6.23411,6.23287,6.23392,9000000.0
2005-07-01 18:17:00,6.23445,6.2347,6.23287,6.23445,18000000.0
2005-07-01 18:18:00,6.23456,6.23456,6.23173,6.23225,14000000.0
2005-07-01 18:19:00,6.23161,6.23177,6.22889,6.22898,10000000.0
2005-07-01 18:20:00,6.22718,6.2297,6.22718,6.22935,15000000.0
2005-07-01 18:21:00,6.22914,6.22979,6.22659,6.22819,18000000.0
2005-07-01 18:22:00,6.22801,6.22801,6.22616,6.22688,14000000.0
2005-07-01 18:23:00,6.22553,6.22633,6.22526,6.2256,7000000.0
2005-07-01 18:24:00,6.2254,6.22656,6.22514,6.2254,9000000.0
2005-07-01 18:25:00,6.22414,6.22648,6.22412,6.22648,13000000.0
2005-07-01 18:26:00,6.22523,6.2265,6.22435,6.22598,16000000.0
2005-07-01 18:27:00,6.22554,6.22589,6.22451,6.22568,14000000.0
2005-07-01 18:28:00,6.22596,6.22706,6.22547,6.22706,13000000.0
2005-07-01 18:29:00,6.22637,6.22637,6.22432,6.22453,11000000.0
2005-07-01 18:30:00,6.22574,6.2274,6.22308,6.22418,16000000.0
2005-07-01 18:31:00,6.22423,6.22435,6.22293,6.22415,12000000.0
2005-07-01 18:32:00,6.22445,6.22536,6.22383,6.2248,11000000.0
2005-07-01 18:33:00,6.2247,6.22568,6.22421,6.22528,13000000.0
2005-07-01 18:34:00,6.22628,6.22688,6.22537,6.22569,13000000.0
2005-07-01 18:35:00,6.22607,6.22607,6.22443,6.22443,18000000.0
2005-07-01 18:36:00,6.22503,6.22622,6.22451,6.22563,18000000.0
2005-07-01 18:37:00,6.22592,6.22592,6.22416,6.22423,18000000.0
2005-07-01 18:38:00,6.22436,6.22454,6.22352,6.2242,11000000.0
2005-07-01 18:39:00,6.22396,6.22522,6.22369,6.22484,11000000.0
2005-07-01 18:40:00,6.22455,6.22577,6.22429,6.22561,14000000.0
2005-07-01 18:41:00,6.225,6.22633,6.22401,6.2249,16000000.0
2005-07-01 18:42:00,6.22599,6.22633,6.22466,6.22601,14000000.0
2005-07-01 18:43:00,6.22672,6.22681,6.22551,6.22655,10000000.0
2005-07-01 18:44:00,6.22654,6.22695,6.22585,6.22669,13000000.0
2005-07-01 18:45:00,6.22675,6.22733,6.22605,6.22635,13000000.0
2005-07-01 18:46:00,6.22708,6.22869,6.22708,6.22869,12000000.0
2005-07-01 18:47:00,6.2288,6.23005,6.22821,6.22959,14000000.0
2005-07-01 18:48:00,6.22999,6.2303,6.22828,6.22844,15000000.0
2005-07-01 18:49:00,6.22937,6.23022,6.22872,6.22872,12000000.0
2005-07-01 18:50:00,6.22966,6.22987,6.22848,6.22859,9000000.0
2005-07-01 18:51:00,6.22773,6.22887,6.22702,6.22811,17000000.0
2005-07-01 18:52:00,6.22667,6.22754,6.22623,6.22623,9000000.0
2005-07-01 18:53:00,6.22504,6.22504,6.22315,6.22365,14000000.0
2005-07-01 18:54:00,6.22384,6.22427,6.2229,6.22399,14000000.0
2005-07-01 18:55:00,6.22394,6.22394,6.22286,6.22315,10000000.0
2005-07-01 18:56:00,6.22417,6.22417,6.22189,6.22374,16000000.0
2005-07-01 18:57:00,6.22392,6.22439,6.22208,6.22439,17000000.0
2005-07-01 18:58:00,6.22492,6.22527,6.22395,6.22395,14000000.0
2005-07-01 18:59:00,6.22433,6.22745,6.22433,6.22745,14000000.0
2005-07-01 19:00:00,6.22796,6.2281,6.22618,6.2263,15000000.0
2005-07-01 19:01:00,6.22637,6.22679,6.22531,6.22678,15000000.0
2005-07-01 19:02:00,6.22705,6.22783,6.22618,6.22712,14000000.0
2005-07-01 19:03:00,6.22692,6.22692,6.2257,6.22575,14000000.0
2005-07-01 19:04:00,6.22575,6.22663,6.22551,6.22663,12000000.0
2005-07-01 19:05:00,6.22581,6.22737,6.22563,6.22616,15000000.0
2005-07-01 19:06:00,6.22579,6.22685,6.22552,6.22572,16000000.0
2005-07-01 19:07:00,6.22524,6.2258,6.2242,6.22462,20000000.0
2005-07-01 19:08:00,6.22514,6.22563,6.22419,6.22503,8000000.0
2005-07-01 19:09:00,6.22476,6.22634,6.22476,6.22631,17000000.0
2005-07-01 19:10:00,6.22566,6.22658,6.22566,6.22658,9000000.0
2005-07-01 19:11:00,6.22627,6.22782,6.22627,6.22677,16000000.0
2005-07-01 19:12:00,6.22759,6.2287,6.22667,6.22854,13000000.0
2005-07-01 19:13:00,6.22744,6.22751,6.22613,6.22649,10000000.0
2005-07-01 19:14:00,6.22524,6.22653,6.22492,6.22558,20000000.0
2005-07-01 19:15:00,6.22514,6.22594,6.22457,6.22594,12000000.0
2005-07-01 19:16:00,6.22616,6.22639,6.22503,6.22503,8000000.0
2005-07-01 19:17:00,6.22657,6.22851,6.22596,6.2283,18000000.0
2005-07-01 19:18:00,6.22779,6.22814,6.22657,6.22687,11000000.0
2005-07-01 19:19:00,6.22694,6.22906,6.22694,6.22699,12000000.0
2005-07-01 19:20:00,6.22768,6.2284,6.227,6.2284,14000000.0
2005-07-01 19:21:00,6.22847,6.22928,6.22777,6.22853,13000000.0
2005-07-01 19:22:00,6.22873,6.22905,6.22749,6.22888,12000000.0
2005-07-01 19:23:00,6.2288,6.2288,6.22725,6.2279,14000000.0
2005-07-01 19:24:00,6.22806,6.22845,6.22714,6.22789,19000000.0
2005-07-01 19:25:00,6.22738,6.22879,6.22738,6.22824,8000000.0
2005-07-01 19:26:00,6.22764,6.22788,6.22697,6.22733,7000000.0
2005-07-01 19:27:00,6.22688,6.22816,6.22664,6.22674,20000000.0
2005-07-01 19:28:00,6.22666,6.22717,6.22607,6.22686,17000000.0
2005-07-01 19:29:00,6.22682,6.22689,6.22621,6.22673,10000000.0
2005-07-01 19:30:00,6.22712,6.22801,6.22675,6.2268,15000000.0
2005-07-01 19:31:00,6.22648,6.22783,6.22648,6.22653,11000000.0
2005-07-01 19:32:00,6.22671,6.22776,6.22663,6.22753,9000000.0
2005-07-01 19:33:00,6.22728,6.228,6.22624,6.22647,14000000.0
2005-07-01 19:34:00,6.22618,6.22819,6.22618,6.22819,17000000.0
2005-07-01 19:35:00,6.22834,6.22834,6.226,6.22674,8000000.0
2005-07-01 19:36:00,6.2268,6.2282,6.22628,6.22733,15000000.0
2005-07-01 19:37:00,6.22711,6.22737,6.22592,6.22628,8000000.0
2005-07-01 19:38:00,6.22635,6.22709,6.2257,6.2266,15000000.0
2005-07-01 19:39:00,6.22729,6.2279,6.22615,6.22617,17000000.0
2005-07-01 19:40:00,6.22725,6.22791,6.22657,6.22673,16000000.0
2005-07-01 19:41:00,6.22684,6.22761,6.22655,6.22728,11000000.0
2005-07-01 19:42:00,6.22712,6.22786,6.22661,6.2276,15000000.0
2005-07-01 19:43:00,6.2275,6.2275,6.22605,6.22689,14000000.0
2005-07-01 19:44:00,6.22722,6.22823,6.22659,6.22823,14000000.0
2005-07-01 19:45:00,6.22813,6.22837,6.2276,6.22832,15000000.0
2005-07-01 19:46:00,6.22693,6.22822,6.22686,6.22738,15000000.0
2005-07-01 19:47:00,6.22786,6.22972,6.22786,6.22864,16000000.0
2005-07-01 19:48:00,6.22913,6.23084,6.22913,6.23019,16000000.0
2005-07-01 19:49:00,6.22997,6.22997,6.22873,6.22996,8000000.0
2005-07-01 19:50:00,6.23053,6.23053,6.22853,6.22957,9000000.0
2005-07-01 19:51:00,6.22954,6.23128,6.2293,6.23052,19000000.0
2005-07-01 19:52:00,6.2308,6.23152,6.23014,6.23152,11000000.0
2005-07-01 19:53:00,6.23261,6.23291,6.23144,6.23184,14000000.0
2005-07-01 19:54:00,6.2315,6.23161,6.23003,6.23003,18000000.0
2005-07-01 19:55:00,6.22956,6.23102,6.22956,6.22958,13000000.0
2005-07-01 19:56:00,6.22952,6.23092,6.22952,6.22984,10000000.0
2005-07-01 19:57:00,6.23013,6.23122,6.22979,6.23037,16000000.0
2005-07-01 19:58:00,6.23094,6.2313,6.23015,6.23046,15000000.0
2005-07-01 19:59:00,6.23006,6.23166,6.23006,6.23166,14000000.0
2005-07-01 20:00:00,6.23164,6.23203,6.23114,6.23119,11000000.0
2005-07-01 20:01:00,6.23097,6.23225,6.2309,6.23183,24000000.0
2005-07-01 20:02:00,6.23229,6.2327,6.23082,6.2327,11000000.0
2005-07-01 20:03:00,6.2333,6.2334,6.23312,6.23335,11000000.0
2005-07-01 20:04:00,6.23262,6.23262,6.23097,6.23148,10000000.0
2005-07-01 20:05:00,6.23167,6.23202,6.23011,6.2302,17000000.0
2005-07-01 20:06:00,6.23092,6.23201,6.23039,6.23087,10000000.0
2005-07-01 20:07:00,6.23078,6.23241,6.23042,6.23241,14000000.0
2005-07-01 20:08:00,6.23227,6.23227,6.22985,6.23003,13000000.0
2005-07-01 20:09:00,6.23045,6.23115,6.22918,6.22974,11000000.0
2005-07-01 20:10:00,6.23056,6.23126,6.23004,6.23076,11000000.0
2005-07-01 20:11:00,6.22996,6.23104,6.22986,6.23006,9000000.0
2005-07-01 20:12:00,6.23092,6.23105,6.22993,6.23009,16000000.0
2005-07-01 20:13:00,6.23046,6.23046,6.22925,6.22925,11000000.0
2005-07-01 20:14:00,6.22907,6.23062,6.22907,6.23022,19000000.0
2005-07-01 20:15:00,6.22939,6.23076,6.22899,6.22924,13000000.0
2005-07-01 20:16:00,6.2293,6.23101,6.2293,6.23101,15000000.0
2005-07-01 20:17:00,6.2311,6.2311,6.22983,6.23078,8000000.0
2005-07-01 20:18:00,6.23236,6.23236,6.23001,6.23001,14000000.0
2005-07-01 20:19:00,6.2295,6.231,6.2295,6.231,14000000.0
2005-07-01 20:20:00,6.23108,6.23108,6.2297,6.23046,12000000.0
2005-07-01 20:21:00,6.22959,6.23073,6.22959,6.23013,9000000.0
2005-07-01 20:22:00,6.23043,6.23175,6.22999,6.22999,17000000.0
2005-07-01 20:23:00,6.22965,6.23025,6.22915,6.22944,11000000.0
2005-07-01 20:24:00,6.23011,6.23061,6.22946,6.22946,16000000.0
2005-07-01 20:25:00,6.22964,6.23148,6.22964,6.2311,11000000.0
2005-07-01 20:26:00,6.23016,6.23156,6.23016,6.23156,8000000.0
2005-07-01 20:27:00,6.23185,6.23226,6.23037,6.23136,13000000.0
2005-07-01 20:28:00,6.23222,6.23335,6.23189,6.23335,15000000.0
2005-07-01 20:29:00,6.23249,6.23328,6.23179,6.23314,16000000.0
2005-07-01 20:30:00,6.23397,6.23463,6.23368,6.23368,8000000.0
2005-07-01 20:31:00,6.23376,6.23414,6.23253,6.23359,18000000.0
2005-07-01 20:32:00,6.23386,6.23421,6.232,6.232,7000000.0
2005-07-01 20:33:00,6.23305,6.23337,6.23201,6.2325,13000000.0
2005-07-01 20:34:00,6.23288,6.23342,6.23172,6.23337,13000000.0
2005-07-01 20:35:00,6.23364,6.23364,6.23201,6.23299,9000000.0
2005-07-01 20:36:00,6.23332,6.23349,6.23213,6.23349,17000000.0
2005-07-01 20:37:00,6.23395,6.23463,6.23319,6.23325,14000000.0
2005-07-01 20:38:00,6.23343,6.2351,6.23331,6.23462,16000000.0
2005-07-01 20:39:00,6.23469,6.23585,6.23422,6.23426,14000000.0
2005-07-01 20:40:00,6.23406,6.23612,6.23406,6.23497,17000000.0
2005-07-01 20:41:00,6.23493,6.23536,6.23438,6.23517,16000000.0
2005-07-01 20:42:00,6.23498,6.23546,6.23366,6.23454,22000000.0
2005-07-01 20:43:00,6.23369,6.23482,6.23333,6.2339,18000000.0
2005-07-01 20:44:00,6.2339,6.23523,6.2339,6.2351,16000000.0
2005-07-01 20:45:00,6.23408,6.23469,6.23329,6.23329,8000000.0
2005-07-01 20:46:00,6.23325,6.23486,6.23325,6.23486,19000000.0
2005-07-01 20:47:00,6.23477,6.23477,6.23345,6.23372,12000000.0
2005-07-01 20:48:00,6.23376,6.23401,6.23268,6.23401,9000000.0
2005-07-01 20:49:00,6.23374,6.23388,6.23273,6.23296,19000000.0
2005-07-01 20:50:00,6.23271,6.23337,6.23241,6.23246,15000000.0
2005-07-01 20:51:00,6.23281,6.23352,6.23281,6.23322,9000000.0
2005-07-01 20:52:00,6.23254,6.23289,6.23205,6.23289,11000000.0
2005-07-01 20:53:00,6.23302,6.23302,6.23075,6.23236,15000000.0
2005-07-01 20:54:00,6.23165,6.23227,6.23117,6.23129,12000000.0
2005-07-01 20:55:00,6.23101,6.23228,6.23085,6.23202,18000000.0
2005-07-01 20:56:00,6.23132,6.23281,6.23132,6.23239,12000000.0
2005-07-01 20:57:00,6.23204,6.23226,6.23087,6.23094,13000000.0
2005-07-01 20:58:00,6.2313,6.23305,6.2313,6.23265,11000000.0
2005-07-01 20:59:00,6.23227,6.23265,6.23167,6.23262,11000000.0
2005-07-01 21:00:00,6.23157,6.2328,6.23154,6.23209,17000000.0
2005-07-01 21:01:00,6.23245,6.23282,6.23156,6.23185,10000000.0
2005-07-01 21:02:00,6.23155,6.23182,6.23087,6.23123,8000000.0
2005-07-01 21:03:00,6.23087,6.23194,6.23021,6.23124,19000000.0
2005-07-01 21:04:00,6.23078,6.23099,6.22914,6.23092,18000000.0
2005-07-01 21:05:00,6.22973,6.22998,6.22864,6.22981,14000000.0
2005-07-01 21:06:00,6.22899,6.22999,6.22825,6.22841,12000000.0
2005-07-01 21:07:00,6.22861,6.22964,6.22766,6.22964,10000000.0
2005-07-01 21:08:00,6.23052,6.23116,6.22952,6.23116,14000000.0
2005-07-01 21:09:00,6.23075,6.23075,6.22958,6.22958,16000000.0
2005-07-01 21:10:00,6.22959,6.23104,6.22959,6.22964,15000000.0
2005-07-01 21:11:00,6.23056,6.23147,6.2299,6.23147,13000000.0
2005-07-01 21:12:00,6.23134,6.23134,6.22989,6.22989,10000000.0
2005-07-01 21:13:00,6.22992,6.23097,6.22991,6.23097,14000000.0
2005-07-01 21:14:00,6.22965,6.23037,6.22946,6.22946,10000000.0
2005-07-01 21:15:00,6.23015,6.2313,6.23015,6.23028,15000000.0
2005-07-01 21:16:00,6.22957,6.23002,6.22909,6.23002,11000000.0
2005-07-01 21:17:00,6.22986,6.22986,6.2279,6.22834,13000000.0
2005-07-01 21:18:00,6.22869,6.23029,6.22844,6.2302,17000000.0
2005-07-01 21:19:00,6.23043,6.23056,6.22913,6.22916,12000000.0
2005-07-01 21:20:00,6.22852,6.22908,6.22753,6.22881,14000000.0
2005-07-01 21:21:00,6.22891,6.22988,6.22858,6.22988,11000000.0
2005-07-01 21:22:00,6.22924,6.23068,6.22917,6.23068,9000000.0
2005-07-01 21:23:00,6.23055,6.23061,6.22791,6.22791,7000000.0
2005-07-01 21:24:00,6.22802,6.22886,6.2278,6.2278,11000000.0
2005-07-01 21:25:00,6.22757,6.22948,6.22743,6.22948,7000000.0
2005-07-01 21:26:00,6.22927,6.22989,6.228,6.22831,13000000.0
2005-07-01 21:27:00,6.22812,6.22918,6.22787,6.22825,11000000.0
2005-07-01 21:28:00,6.22866,6.23022,6.2285,6.23001,15000000.0
2005-07-01 21:29:00,6.23015,6.23078,6.22908,6.22966,12000000.0
2005-07-01 21:30:00,6.22988,6.2314,6.22977,6.23044,10000000.0
2005-07-01 21:31:00,6.2307,6.23134,6.23033,6.23033,10000000.0
2005-07-01 21:32:00,6.23019,6.2313,6.23003,6.23009,12000000.0
2005-07-01 21:33:00,6.22983,6.23085,6.22974,6.23085,19000000.0
2005-07-01 21:34:00,6.23134,6.23178,6.22992,6.23005,8000000.0
2005-07-01 21:35:00,6.22995,6.23056,6.22941,6.22941,20000000.0
2005-07-01 21:36:00,6.22936,6.23129,6.22936,6.23129,19000000.0
2005-07-01 21:37:00,6.23171,6.23171,6.23038,6.23107,19000000.0
2005-07-01 21:38:00,6.23053,6.23195,6.23047,6.23195,13000000.0
2005-07-01 21:39:00,6.23227,6.23227,6.23103,6.23127,17000000.0
2005-07-01 21:40:00,6.23105,6.23173,6.23075,6.23119,7000000.0
2005-07-01 21:41:00,6.2306,6.23137,6.23054,6.23074,11000000.0
2005-07-01 21:42:00,6.23193,6.23237,6.23139,6.23192,18000000.0
2005-07-01 21:43:00,6.23171,6.23205,6.23071,6.23111,13000000.0
2005-07-01 21:44:00,6.2306,6.23193,6.23042,6.23087,16000000.0
2005-07-01 21:45:00,6.23059,6.23235,6.23059,6.23197,11000000.0
2005-07-01 21:46:00,6.23087,6.23249,6.23085,6.23116,13000000.0
2005-07-01 21:47:00,6.2315,6.2328,6.23142,6.23234,13000000.0
2005-07-01 21:48:00,6.23151,6.23293,6.23151,6.2322,17000000.0
2005-07-01 21:49:00,6.23212,6.23214,6.23136,6.23136,8000000.0
2005-07-01 21:50:00,6.23156,6.23255,6.23146,6.23184,11000000.0
2005-07-01 21:51:00,6.23201,6.23314,6.23201,6.23231,13000000.0
2005-07-01 21:52:00,6.23191,6.2332,6.23162,6.23184,13000000.0
2005-07-01 21:53:00,6.23187,6.23267,6.23172,6.23224,14000000.0
2005-07-01 21:54:00,6.23199,6.23298,6.23177,6.23278,11000000.0
2005-07-01 21:55:00,6.23272,6.23337,6.23166,6.2333,17000000.0
2005-07-01 21:56:00,6.23315,6.23361,6.23228,6.23361,12000000.0
2005-07-01 21:57:00,6.23354,6.23358,6.23287,6.23338,16000000.0
2005-07-01 21:58:00,6.23359,6.23359,6.23155,6.23165,9000000.0
2005-07-01 21:59:00,6.2318,6.2326,6.23114,6.23114,18000000.0
2005-07-01 22:00:00,6.23073,6.23185,6.23041,6.23185,13000000.0
2005-07-01 22:01:00,6.23232,6.23232,6.23043,6.23055,11000000.0
2005-07-01 22:02:00,6.23024,6.23024,6.22902,6.22902,17000000.0
2005-07-01 22:03:00,6.22929,6.23074,6.22929,6.23042,23000000.0
2005-07-01 22:04:00,6.23057,6.2306,6.22946,6.23023,15000000.0
2005-07-01 22:05:00,6.22987,6.23016,6.22801,6.22801,14000000.0
2005-07-01 22:06:00,6.22813,6.23022,6.22813,6.22925,15000000.0
2005-07-01 22:07:00,6.22862,6.23019,6.22836,6.22875,9000000.0
2005-07-01 22:08:00,6.22802,6.22965,6.22802,6.22957,18000000.0
2005-07-01 22:09:00,6.22985,6.22985,6.22824,6.22826,11000000.0
2005-07-01 22:10:00,6.2278,6.22829,6.22766,6.22808,7000000.0
2005-07-01 22:11:00,6.22822,6.22966,6.22794,6.22966,8000000.0
2005-07-01 22:12:00,6.22833,6.22857,6.22673,6.22801,16000000.0
2005-07-01 22:13:00,6.22843,6.22887,6.22716,6.22865,24000000.0
2005-07-01 22:14:00,6.22837,6.22977,6.22813,6.22902,9000000.0
2005-07-01 22:15:00,6.22956,6.22956,6.22816,6.2289,10000000.0
2005-07-01 22:16:00,6.22938,6.22938,6.22775,6.2283,13000000.0
2005-07-01 22:17:00,6.22879,6.22913,6.2275,6.22864,20000000.0
2005-07-01 22:18:00,6.22876,6.22876,6.22792,6.22801,11000000.0
2005-07-01 22:19:00,6.2278,6.22845,6.22698,6.22788,15000000.0
2005-07-01 22:20:00,6.22796,6.22877,6.22756,6.22877,16000000.0
2005-07-01 22:21:00,6.22867,6.22891,6.22768,6.22891,12000000.0
2005-07-01 22:22:00,6.22831,6.22855,6.22777,6.22855,14000000.0
2005-07-01 22:23:00,6.22878,6.22903,6.2284,6.22875,11000000.0
2005-07-01 22:24:00,6.22831,6.22924,6.228,6.22871,16000000.0
2005-07-01 22:25:00,6.22814,6.22864,6.22704,6.22808,14000000.0
2005-07-01 22:26:00,6.22751,6.22773,6.2267,6.22773,10000000.0
2005-07-01 22:27:00,6.22799,6.22799,6.22666,6.22719,14000000.0
2005-07-01 22:28:00,6.22707,6.22787,6.22707,6.22784,12000000.0
2005-07-01 22:29:00,6.22797,6.2284,6.22691,6.22767,13000000.0
2005-07-01 22:30:00,6.22733,6.22797,6.22691,6.22691,8000000.0
2005-07-01 22:31:00,6.22685,6.22781,6.22685,6.22774,11000000.0
2005-07-01 22:32:00,6.22818,6.22818,6.22682,6.22732,20000000.0
2005-07-01 22:33:00,6.2267,6.22808,6.22641,6.22786,11000000.0
2005-07-01 22:34:00,6.22751,6.22787,6.22681,6.22715,10000000.0
2005-07-01 22:35:00,6.22826,6.2287,6.22785,6.22853,13000000.0
2005-07-01 22:36:00,6.22911,6.22992,6.22884,6.22897,9000000.0
2005-07-01 22:37:00,6.22839,6.22916,6.22753,6.22884,13000000.0
2005-07-01 22:38:00,6.22839,6.22881,6.22779,6.22779,9000000.0
2005-07-01 22:39:00,6.22765,6.22947,6.22765,6.22944,12000000.0
2005-07-01 22:40:00,6.22917,6.2298,6.22896,6.22922,9000000.0
2005-07-01 22:41:00,6.22934,6.22952,6.22802,6.22896,14000000.0
2005-07-01 22:42:00,6.22892,6.22957,6.22808,6.22808,13000000.0
2005-07-01 22:43:00,6.229,6.22993,6.22868,6.2289,12000000.0
2005-07-01 22:44:00,6.22904,6.22995,6.22835,6.22995,15000000.0
2005-07-01 22:45:00,6.2297,6.2297,6.22847,6.22871,13000000.0
2005-07-01 22:46:00,6.22863,6.22938,6.22831,6.22831,14000000.0
2005-07-01 22:47:00,6.22907,6.22988,6.22816,6.22816,15000000.0
2005-07-01 22:48:00,6.22848,6.22939,6.22794,6.22799,13000000.0
2005-07-01 22:49:00,6.22785,6.22851,6.2272,6.2272,13000000.0
2005-07-01 22:50:00,6.22672,6.22815,6.22672,6.22701,15000000.0
2005-07-01 22:51:00,6.22677,6.22759,6.22656,6.22747,14000000.0
2005-07-01 22:52:00,6.22727,6.22873,6.2269,6.22802,9000000.0
2005-07-01 22:53:00,6.22765,6.22861,6.22761,6.22778,15000000.0
2005-07-01 22:54:00,6.22864,6.22882,6.22759,6.22789,17000000.0
2005-07-01 22:55:00,6.2279,6.22885,6.2278,6.22794,16000000.0
2005-07-01 22:56:00,6.22822,6.22906,6.22821,6.22826,13000000.0
2005-07-01 22:57:00,6.22902,6.22978,6.22902,6.22968,8000000.0
2005-07-01 22:58:00,6.22968,6.23065,6.22957,6.22971,8000000.0
2005-07-01 22:59:00,6.22914,6.22914,6.22702,6.22797,19000000.0
2005-07-04 02:00:00,6.23833,6.23881,6.23746,6.23852,16000000.0
2005-07-04 02:01:00,6.23838,6.23838,6.23695,6.237,21000000.0
2005-07-04 02:02:00,6.2377,6.23774,6.23643,6.23666,10000000.0
2005-07-04 02:03:00,6.23538,6.23551,6.23417,6.23417,8000000.0
2005-07-04 02:04:00,6.23473,6.23473,6.23291,6.23291,14000000.0
2005-07-04 02:05:00,6.23238,6.23359,6.23211,6.23245,14000000.0
2005-07-04 02:06:00,6.23213,6.23358,6.23213,6.23323,15000000.0
2005-07-04 02:07:00,6.23321,6.23447,6.23321,6.23352,10000000.0
2005-07-04 02:08:00,6.23408,6.23476,6.23337,6.23435,16000000.0
2005-07-04 02:09:00,6.23381,6.23482,6.23328,6.23427,18000000.0
2005-07-04 02:10:00,6.23423,6.23568,6.23341,6.23568,16000000.0
2005-07-04 02:11:00,6.23664,6.23831,6.23623,6.2382,14000000.0
2005-07-04 02:12:00,6.23917,6.23954,6.23867,6.23954,10000000.0
2005-07-04 02:13:00,6.23953,6.24021,6.23882,6.23935,15000000.0
2005-07-04 02:14:00,6.23859,6.23859,6.23611,6.23611,19000000.0
2005-07-04 02:15:00,6.23554,6.23572,6.23427,6.235,12000000.0
2005-07-04 02:16:00,6.23485,6.23612,6.23485,6.23593,18000000.0
2005-07-04 02:17:00,6.23617,6.2367,6.23558,6.23654,14000000.0
2005-07-04 02:18:00,6.23653,6.23703,6.23623,6.23623,12000000.0
2005-07-04 02:19:00,6.23571,6.23683,6.23571,6.23683,14000000.0
2005-07-04 02:20:00,6.2368,6.23716,6.23607,6.23607,13000000.0
2005-07-04 02:21:00,6.23632,6.23636,6.23549,6.23622,15000000.0
2005-07-04 02:22:00,6.23631,6.23646,6.23515,6.23601,13000000.0
2005-07-04 02:23:00,6.2362,6.2367,6.23565,6.23605,16000000.0
2005-07-04 02:24:00,6.23583,6.23727,6.23578,6.23703,17000000.0
2005-07-04 02:25:00,6.23743,6.23831,6.23705,6.23831,10000000.0
2005-07-04 02:26:00,6.23813,6.23825,6.2372,6.2372,13000000.0
2005-07-04 02:27:00,6.23739,6.23804,6.23715,6.23715,7000000.0
2005-07-04 02:28:00,6.23713,6.23836,6.23713,6.23744,9000000.0
2005-07-04 02:29:00,6.23771,6.23811,6.23637,6.23739,20000000.0
2005-07-04 02:30:00,6.23719,6.23719,6.23642,6.23711,11000000.0
2005-07-04 02:31:00,6.23681,6.23681,6.23575,6.23659,9000000.0
2005-07-04 02:32:00,6.23623,6.23625,6.23532,6.23618,13000000.0
2005-07-04 02:33:00,6.23612,6.23653,6.23546,6.23613,14000000.0
2005-07-04 02:34:00,6.2363,6.23657,6.23593,6.23648,17000000.0
2005-07-04 02:35:00,6.23642,6.23709,6.23602,6.23696,15000000.0
2005-07-04 02:36:00,6.23648,6.23738,6.23648,6.23733,14000000.0
2005-07-04 02:37:00,6.23786,6.23865,6.2377,6.23845,13000000.0
2005-07-04 02:38:00,6.2382,6.2382,6.23692,6.23768,14000000.0
2005-07-04 02:39:00,6.23697,6.23777,6.23679,6.23772,15000000.0
2005-07-04 02:40:00,6.23783,6.23783,6.23705,6.23716,12000000.0
2005-07-04 02:41:00,6.237,6.23762,6.23681,6.23682,13000000.0
2005-07-04 02:42:00,6.23715,6.23803,6.23714,6.23801,16000000.0
2005-07-04 02:43:00,6.23787,6.2383,6.23662,6.2377,18000000.0
2005-07-04 02:44:00,6.23769,6.23788,6.23699,6.23709,10000000.0
2005-07-04 02:45:00,6.23711,6.23796,6.23678,6.23774,14000000.0
2005-07-04 02:46:00,6.23767,6.23767,6.23639,6.23643,18000000.0
2005-07-04 02:47:00,6.23657,6.23758,6.23655,6.23655,17000000.0
2005-07-04 02:48:00,6.23647,6.23729,6.23633,6.23671,7000000.0
2005-07-04 02:49:00,6.23663,6.23765,6.23663,6.23682,13000000.0
2005-07-04 02:50:00,6.23686,6.23809,6.23672,6.23672,14000000.0
2005-07-04 02:51:00,6.23694,6.23752,6.23694,6.2373,15000000.0
2005-07-04 02:52:00,6.23592,6.23711,6.23592,6.23692,15000000.0
2005-07-04 02:53:00,6.23697,6.23718,6.23592,6.23635,9000000.0
2005-07-04 02:54:00,6.23498,6.23536,6.23372,6.23536,13000000.0
2005-07-04 02:55:00,6.23564,6.23606,6.23478,6.23571,11000000.0
2005-07-04 02:56:00,6.2354,6.23738,6.23517,6.23697,18000000.0
2005-07-04 02:57:00,6.23704,6.23744,6.23637,6.2374,13000000.0
2005-07-04 02:58:00,6.23754,6.23754,6.23645,6.23733,9000000.0
2005-07-04 02:59:00,6.23789,6.2381,6.23703,6.23803,14000000.0
2005-07-04 03:00:00,6.2377,6.23809,6.23709,6.23809,11000000.0
2005-07-04 03:01:00,6.23837,6.23837,6.23752,6.23756,11000000.0
2005-07-04 03:02:00,6.23877,6.23878,6.23808,6.23878,11000000.0
2005-07-04 03:03:00,6.23918,6.23932,6.23835,6.23917,23000000.0
2005-07-04 03:04:00,6.23897,6.2393,6.23874,6.23927,11000000.0
2005-07-04 03:05:00,6.2393,6.23968,6.23846,6.23943,17000000.0
2005-07-04 03:06:00,6.23958,6.23961,6.23864,6.23928,9000000.0
2005-07-04 03:07:00,6.23884,6.23884,6.23766,6.23766,15000000.0
2005-07-04 03:08:00,6.23792,6.23869,6.23763,6.23843,12000000.0
2005-07-04 03:09:00,6.23802,6.23864,6.23738,6.23864,15000000.0
2005-07-04 03:10:00,6.23887,6.23901,6.23843,6.23879,19000000.0
2005-07-04 03:11:00,6.2385,6.23856,6.23716,6.2382,15000000.0
2005-07-04 03:12:00,6.23824,6.23876,6.23798,6.23876,18000000.0
2005-07-04 03:13:00,6.23875,6.23875,6.2381,6.23822,18000000.0
2005-07-04 03:14:00,6.23848,6.23989,6.23848,6.23981,10000000.0
2005-07-04 03:15:00,6.23957,6.23968,6.23852,6.23893,7000000.0
2005-07-04 03:16:00,6.23939,6.23939,6.23838,6.23908,8000000.0
2005-07-04 03:17:00,6.23894,6.23894,6.23847,6.23857,10000000.0
2005-07-04 03:18:00,6.23881,6.23975,6.23864,6.23864,15000000.0
2005-07-04 03:19:00,6.2384,6.23871,6.23837,6.23855,10000000.0
2005-07-04 03:20:00,6.23938,6.23958,6.23859,6.23869,16000000.0
2005-07-04 03:21:00,6.23975,6.2413,6.23913,6.24122,11000000.0
2005-07-04 03:22:00,6.24214,6.24214,6.24144,6.24175,10000000.0
2005-07-04 03:23:00,6.24124,6.24126,6.24037,6.24096,12000000.0
2005-07-04 03:24:00,6.24097,6.24097,6.24032,6.24088,13000000.0
2005-07-04 03:25:00,6.24109,6.24109,6.24079,6.24096,11000000.0
2005-07-04 03:26:00,6.24064,6.24064,6.23938,6.23992,13000000.0
2005-07-04 03:27:00,6.23992,6.24005,6.23895,6.23979,14000000.0
2005-07-04 03:28:00,6.23935,6.24031,6.23893,6.24026,18000000.0
2005-07-04 03:29:00,6.24031,6.24031,6.23946,6.24021,15000000.0
2005-07-04 03:30:00,6.24084,6.24107,6.24032,6.24032,10000000.0
2005-07-04 03:31:00,6.24049,6.24108,6.2397,6.24072,13000000.0
2005-07-04 03:32:00,6.23994,6.2409,6.23957,6.2406,16000000.0
2005-07-04 03:33:00,6.24076,6.24148,6.24015,6.24148,13000000.0
2005-07-04 03:34:00,6.24166,6.24166,6.24079,6.24165,16000000.0
2005-07-04 03:35:00,6.24195,6.24195,6.23821,6.24139,10000000.0
2005-07-04 03:36:00,6.24196,6.24196,6.24103,6.24195,11000000.0
2005-07-04 03:37:00,6.24265,6.2431,6.24159,6.2431,13000000.0
2005-07-04 03:38:00,6.24278,6.24282,6.24138,6.24214,13000000.0
2005-07-04 03:39:00,6.24163,6.24165,6.24068,6.2407,13000000.0
2005-07-04 03:40:00,6.24027,6.24027,6.23995,6.24002,12000000.0
2005-07-04 03:41:00,6.24045,6.24093,6.24007,6.24084,16000000.0
2005-07-04 03:42:00,6.24087,6.24115,6.24086,6.24109,21000000.0
2005-07-04 03:43:00,6.2408,6.2408,6.23899,6.24014,18000000.0
2005-07-04 03:44:00,6.24024,6.24048,6.23935,6.24048,15000000.0
2005-07-04 03:45:00,6.24058,6.24079,6.23951,6.23951,9000000.0
2005-07-04 03:46:00,6.23897,6.24034,6.23875,6.24005,8000000.0
2005-07-04 03:47:00,6.23993,6.24035,6.23935,6.23973,11000000.0
2005-07-04 03:48:00,6.23958,6.24011,6.23935,6.24005,9000000.0
2005-07-04 03:49:00,6.24039,6.24105,6.23999,6.24046,16000000.0
2005-07-04 03:50:00,6.24027,6.24095,6.24015,6.24068,19000000.0
2005-07-04 03:51:00,6.24038,6.24068,6.23966,6.23986,9000000.0
2005-07-04 03:52:00,6.23985,6.24044,6.23985,6.24031,19000000.0
2005-07-04 03:53:00,6.24051,6.24055,6.24029,6.24029,10000000.0
2005-07-04 03:54:00,6.2404,6.24069,6.2395,6.23959,17000000.0
2005-07-04 03:55:00,6.23967,6.24097,6.23967,6.24097,16000000.0
2005-07-04 03:56:00,6.24146,6.24167,6.24014,6.24014,7000000.0
2005-07-04 03:57:00,6.24003,6.24168,6.24003,6.24168,11000000.0
2005-07-04 03:58:00,6.24114,6.24173,6.24085,6.2412,12000000.0
2005-07-04 03:59:00,6.24171,6.24187,6.24082,6.24169,17000000.0
2005-07-04 04:00:00,6.24141,6.24182,6.241,6.24173,12000000.0
2005-07-04 04:01:00,6.24184,6.24223,6.24134,6.24223,16000000.0
2005-07-04 04:02:00,6.24176,6.24276,6.24101,6.24251,14000000.0
2005-07-04 04:03:00,6.24226,6.24257,6.24139,6.24231,12000000.0
2005-07-04 04:04:00,6.24231,6.24257,6.24147,6.24231,16000000.0
2005-07-04 04:05:00,6.24235,6.24275,6.24164,6.24226,13000000.0
2005-07-04 04:06:00,6.242,6.24268,6.242,6.24248,16000000.0
2005-07-04 04:07:00,6.24213,6.24235,6.24049,6.24049,13000000.0
2005-07-04 04:08:00,6.24129,6.24129,6.24033,6.24033,14000000.0
2005-07-04 04:09:00,6.24045,6.24144,6.24045,6.24144,10000000.0
2005-07-04 04:10:00,6.24143,6.24143,6.24026,6.24048,12000000.0
2005-07-04 04:11:00,6.24042,6.24125,6.24036,6.24064,14000000.0
2005-07-04 04:12:00,6.24106,6.24196,6.24056,6.24153,19000000.0
2005-07-04 04:13:00,6.24169,6.24224,6.24107,6.2421,20000000.0
2005-07-04 04:14:00,6.24146,6.24213,6.24059,6.24103,12000000.0
2005-07-04 04:15:00,6.24085,6.24194,6.24085,6.24164,8000000.0
2005-07-04 04:16:00,6.24217,6.24254,6.24115,6.24202,13000000.0
2005-07-04 04:17:00,6.24126,6.24202,6.24106,6.24152,15000000.0
2005-07-04 04:18:00,6.24173,6.24173,6.24109,6.24131,9000000.0
2005-07-04 04:19:00,6.24128,6.24173,6.24087,6.24151,12000000.0
2005-07-04 04:20:00,6.24151,6.24163,6.24129,6.24132,9000000.0
2005-07-04 04:21:00,6.24149,6.24152,6.24126,6.24126,17000000.0
2005-07-04 04:22:00,6.24158,6.24158,6.2413,6.24132,14000000.0
2005-07-04 04:23:00,6.24149,6.24162,6.24137,6.24137,10000000.0
2005-07-04 04:24:00,6.24126,6.24242,6.24101,6.24201,12000000.0
2005-07-04 04:25:00,6.24228,6.24271,6.24147,6.24169,10000000.0
2005-07-04 04:26:00,6.24159,6.24234,6.2413,6.24203,7000000.0
2005-07-04 04:27:00,6.24161,6.24284,6.24161,6.24284,15000000.0
2005-07-04 04:28:00,6.24315,6.2437,6.24238,6.24275,7000000.0
2005-07-04 04:29:00,6.24276,6.24339,6.24221,6.24322,14000000.0
2005-07-04 04:30:00,6.24357,6.24362,6.24264,6.24296,11000000.0
2005-07-04 04:31:00,6.24254,6.24363,6.24186,6.24283,15000000.0
2005-07-04 04:32:00,6.24277,6.24461,6.24277,6.24427,17000000.0
2005-07-04 04:33:00,6.24306,6.2443,6.24298,6.24394,14000000.0
2005-07-04 04:34:00,6.24435,6.2446,6.24369,6.24453,9000000.0
2005-07-04 04:35:00,6.2453,6.24603,6.24433,6.24507,12000000.0
2005-07-04 04:36:00,6.24622,6.24645,6.24562,6.24613,12000000.0
2005-07-04 04:37:00,6.24634,6.2468,6.24591,6.246,12000000.0
2005-07-04 04:38:00,6.24697,6.2471,6.24586,6.24586,11000000.0
2005-07-04 04:39:00,6.24672,6.24781,6.246,6.24748,17000000.0
2005-07-04 04:40:00,6.24757,6.24798,6.24727,6.24789,9000000.0
2005-07-04 04:41:00,6.24872,6.24888,6.24774,6.24833,10000000.0
2005-07-04 04:42:00,6.24843,6.24907,6.24775,6.24775,8000000.0
2005-07-04 04:43:00,6.24889,6.24912,6.24779,6.24828,18000000.0
2005-07-04 04:44:00,6.2484,6.2493,6.24821,6.24908,9000000.0
2005-07-04 04:45:00,6.24808,6.24819,6.24736,6.24792,9000000.0
2005-07-04 04:46:00,6.24796,6.24825,6.24723,6.24756,16000000.0
2005-07-04 04:47:00,6.24924,6.24924,6.24783,6.24844,12000000.0
2005-07-04 04:48:00,6.24832,6.24958,6.24832,6.24928,10000000.0
2005-07-04 04:49:00,6.24938,6.24997,6.24811,6.24811,16000000.0
2005-07-04 04:50:00,6.24793,6.24978,6.24792,6.24955,16000000.0
2005-07-04 04:51:00,6.2506,6.25143,6.25004,6.25025,20000000.0
2005-07-04 04:52:00,6.25045,6.25099,6.24968,6.25015,13000000.0
2005-07-04 04:53:00,6.25034,6.2509,6.25006,6.25023,11000000.0
2005-07-04 04:54:00,6.25072,6.25158,6.25029,6.25029,11000000.0
2005-07-04 04:55:00,6.25035,6.25114,6.24955,6.24973,12000000.0
2005-07-04 04:56:00,6.24997,6.25217,6.24997,6.25178,16000000.0
2005-07-04 04:57:00,6.25196,6.25196,6.25091,6.25188,7000000.0
2005-07-04 04:58:00,6.25208,6.25375,6.25153,6.25346,13000000.0
2005-07-04 04:59:00,6.25379,6.25379,6.2524,6.2524,17000000.0
2005-07-04 05:00:00,6.25353,6.25353,6.25236,6.25348,10000000.0
2005-07-04 05:01:00,6.25277,6.25362,6.25224,6.25347,13000000.0
2005-07-04 05:02:00,6.25317,6.25367,6.25212,6.25212,18000000.0
2005-07-04 05:03:00,6.25146,6.25228,6.25061,6.25061,9000000.0
2005-07-04 05:04:00,6.25081,6.25206,6.25081,6.25114,12000000.0
2005-07-04 05:05:00,6.25133,6.25386,6.25125,6.25329,10000000.0
2005-07-04 05:06:00,6.25353,6.25392,6.25285,6.25392,20000000.0
2005-07-04 05:07:00,6.25297,6.25323,6.25232,6.25307,10000000.0
2005-07-04 05:08:00,6.25287,6.25346,6.2526,6.25262,17000000.0
2005-07-04 05:09:00,6.2527,6.25371,6.25236,6.25328,15000000.0
2005-07-04 05:10:00,6.25339,6.25411,6.25327,6.25327,10000000.0
2005-07-04 05:11:00,6.25354,6.25409,6.253,6.2539,16000000.0
2005-07-04 05:12:00,6.25406,6.25406,6.25292,6.25292,7000000.0
2005-07-04 05:13:00,6.25282,6.25414,6.25276,6.25367,12000000.0
2005-07-04 05:14:00,6.25419,6.25471,6.25327,6.2546,14000000.0
2005-07-04 05:15:00,6.254,6.25557,6.25389,6.2545,16000000.0
2005-07-04 05:16:00,6.2546,6.25542,6.25431,6.2553,15000000.0
2005-07-04 05:17:00,6.25464,6.25513,6.2538,6.25441,10000000.0
2005-07-04 05:18:00,6.25423,6.25483,6.25303,6.25361,13000000.0
2005-07-04 05:19:00,6.25359,6.25466,6.25315,6.25454,13000000.0
2005-07-04 05:20:00,6.25408,6.25477,6.25316,6.25318,20000000.0
2005-07-04 05:21:00,6.25263,6.25436,6.2522,6.2522,9000000.0
2005-07-04 05:22:00,6.25183,6.25295,6.25164,6.25262,17000000.0
2005-07-04 05:23:00,6.25249,6.2531,6.25154,6.253,14000000.0
2005-07-04 05:24:00,6.2532,6.25368,6.25263,6.25285,19000000.0
2005-07-04 05:25:00,6.25287,6.25419,6.25283,6.25419,13000000.0
2005-07-04 05:26:00,6.25385,6.25392,6.25275,6.25328,13000000.0
2005-07-04 05:27:00,6.25349,6.254,6.25298,6.25374,13000000.0
2005-07-04 05:28:00,6.25357,6.25381,6.25279,6.25337,10000000.0
2005-07-04 05:29:00,6.25325,6.25349,6.25267,6.25318,17000000.0
2005-07-04 05:30:00,6.25317,6.25341,6.25303,6.25306,21000000.0
2005-07-04 05:31:00,6.25356,6.25361,6.25278,6.25332,13000000.0
2005-07-04 05:32:00,6.25337,6.25355,6.25235,6.25312,16000000.0
2005-07-04 05:33:00,6.25306,6.25327,6.25253,6.2527,13000000.0
2005-07-04 05:34:00,6.25231,6.2526,6.25153,6.25153,13000000.0
2005-07-04 05:35:00,6.25133,6.25283,6.25133,6.25235,14000000.0
2005-07-04 05:36:00,6.25201,6.25203,6.25093,6.25123,18000000.0
2005-07-04 05:37:00,6.25113,6.25113,6.24919,6.24937,12000000.0
2005-07-04 05:38:00,6.25085,6.25144,6.25021,6.25102,13000000.0
2005-07-04 05:39:00,6.25119,6.25135,6.25036,6.25102,21000000.0
2005-07-04 05:40:00,6.25071,6.25108,6.24978,6.25059,14000000.0
2005-07-04 05:41:00,6.2503,6.25136,6.2503,6.25136,13000000.0
2005-07-04 05:42:00,6.25055,6.25195,6.25046,6.25175,8000000.0
2005-07-04 05:43:00,6.25182,6.25327,6.25178,6.25238,13000000.0
2005-07-04 05:44:00,6.25296,6.25353,6.25215,6.25215,13000000.0
2005-07-04 05:45:00,6.25239,6.25299,6.25152,6.25232,24000000.0
2005-07-04 05:46:00,6.25255,6.25343,6.25181,6.25302,14000000.0
2005-07-04 05:47:00,6.25344,6.25356,6.25245,6.25313,11000000.0
2005-07-04 05:48:00,6.25336,6.25384,6.25233,6.25261,18000000.0
2005-07-04 05:49:00,6.25234,6.2536,6.25233,6.25289,10000000.0
2005-07-04 05:50:00,6.25281,6.25298,6.25168,6.25189,10000000.0
2005-07-04 05:51:00,6.25256,6.25266,6.25174,6.25197,11000000.0
2005-07-04 05:52:00,6.25199,6.25262,6.25148,6.25258,19000000.0
2005-07-04 05:53:00,6.25284,6.25291,6.25154,6.25188,15000000.0
2005-07-04 05:54:00,6.25178,6.2521,6.25178,6.25197,7000000.0
2005-07-04 05:55:00,6.25211,6.25264,6.2518,6.2518,12000000.0
2005-07-04 05:56:00,6.25215,6.25272,6.25191,6.25203,16000000.0
2005-07-04 05:57:00,6.25181,6.25229,6.25161,6.25197,11000000.0
2005-07-04 05:58:00,6.25188,6.252,6.25082,6.25082,22000000.0
2005-07-04 05:59:00,6.25152,6.25191,6.25061,6.25061,9000000.0
2005-07-04 06:00:00,6.25025,6.25147,6.24934,6.24972,17000000.0
2005-07-04 06:01:00,6.2506,6.2506,6.24951,6.24962,18000000.0
2005-07-04 06:02:00,6.24972,6.25011,6.24856,6.24928,18000000.0
2005-07-04 06:03:00,6.24796,6.24939,6.24796,6.24895,16000000.0
2005-07-04 06:04:00,6.24947,6.24951,6.24816,6.24831,8000000.0
2005-07-04 06:05:00,6.24805,6.24894,6.24734,6.24894,10000000.0
2005-07-04 06:06:00,6.24901,6.24904,6.24781,6.24872,27000000.0
2005-07-04 06:07:00,6.24851,6.24921,6.24818,6.24906,17000000.0
2005-07-04 06:08:00,6.24902,6.24912,6.24791,6.24804,14000000.0
2005-07-04 06:09:00,6.24815,6.24889,6.24785,6.24878,13000000.0
2005-07-04 06:10:00,6.24865,6.24889,6.24787,6.24889,14000000.0
2005-07-04 06:11:00,6.24851,6.24922,6.24794,6.24893,16000000.0
2005-07-04 06:12:00,6.24857,6.24921,6.24803,6.24851,17000000.0
2005-07-04 06:13:00,6.24841,6.24939,6.24832,6.24939,14000000.0
2005-07-04 06:14:00,6.24919,6.24966,6.24839,6.24873,12000000.0
2005-07-04 06:15:00,6.24852,6.24962,6.24792,6.24877,13000000.0
2005-07-04 06:16:00,6.24844,6.24894,6.24776,6.24867,14000000.0
2005-07-04 06:17:00,6.24832,6.24853,6.2476,6.2476,11000000.0
2005-07-04 06:18:00,6.24758,6.24811,6.24685,6.24807,12000000.0
2005-07-04 06:19:00,6.24835,6.24835,6.24691,6.2476,19000000.0
2005-07-04 06:20:00,6.24814,6.24877,6.24809,6.24818,11000000.0
2005-07-04 06:21:00,6.24804,6.24844,6.24774,6.24814,9000000.0
2005-07-04 06:22:00,6.24794,6.2482,6.24714,6.2481,22000000.0
2005-07-04 06:23:00,6.24832,6.24835,6.2471,6.24803,18000000.0
2005-07-04 06:24:00,6.24721,6.2478,6.24694,6.2478,8000000.0
2005-07-04 06:25:00,6.24698,6.24698,6.24544,6.24544,9000000.0
2005-07-04 06:26:00,6.24671,6.24705,6.24537,6.24647,13000000.0
2005-07-04 06:27:00,6.24691,6.24743,6.24674,6.24674,15000000.0
2005-07-04 06:28:00,6.24648,6.24714,6.2458,6.24671,18000000.0
2005-07-04 06:29:00,6.24658,6.24716,6.24577,6.24656,16000000.0
2005-07-04 06:30:00,6.24695,6.24695,6.24417,6.24498,10000000.0
2005-07-04 06:31:00,6.24459,6.24516,6.24346,6.24456,13000000.0
2005-07-04 06:32:00,6.24397,6.24413,6.24328,6.24328,10000000.0
2005-07-04 06:33:00,6.24433,6.2444,6.24258,6.24322,10000000.0
2005-07-04 06:34:00,6.24296,6.24386,6.24239,6.24386,15000000.0
2005-07-04 06:35:00,6.24405,6.24463,6.24339,6.24377,13000000.0
2005-07-04 06:36:00,6.24386,6.24477,6.24385,6.24465,23000000.0
2005-07-04 06:37:00,6.24507,6.24507,6.2438,6.24443,11000000.0
2005-07-04 06:38:00,6.24371,6.24391,6.24339,6.24375,17000000.0
2005-07-04 06:39:00,6.24396,6.24425,6.24315,6.24329,8000000.0
2005-07-04 06:40:00,6.24343,6.24434,6.24291,6.244,15000000.0
2005-07-04 06:41:00,6.24347,6.24382,6.24248,6.24272,15000000.0
2005-07-04 06:42:00,6.24221,6.24289,6.24185,6.24202,16000000.0
2005-07-04 06:43:00,6.24216,6.24289,6.24163,6.24239,12000000.0
2005-07-04 06:44:00,6.24207,6.24218,6.24093,6.24218,13000000.0
2005-07-04 06:45:00,6.24228,6.24256,6.24226,6.24226,14000000.0
2005-07-04 06:46:00,6.24281,6.24325,6.24151,6.24151,12000000.0
2005-07-04 06:47:00,6.24155,6.2423,6.24155,6.24196,11000000.0
2005-07-04 06:48:00,6.24231,6.24281,6.24194,6.24267,15000000.0
2005-07-04 06:49:00,6.24181,6.24257,6.24153,6.24257,17000000.0
2005-07-04 06:50:00,6.24188,6.24269,6.24158,6.24158,13000000.0
2005-07-04 06:51:00,6.24123,6.24132,6.24105,6.24105,8000000.0
2005-07-04 06:52:00,6.24159,6.24293,6.24159,6.24202,14000000.0
2005-07-04 06:53:00,6.24296,6.243,6.24213,6.24213,13000000.0
2005-07-04 06:54:00,6.24233,6.24292,6.24199,6.24292,8000000.0
2005-07-04 06:55:00,6.24274,6.24276,6.24241,6.24241,10000000.0
2005-07-04 06:56:00,6.24237,6.24256,6.24228,6.24236,11000000.0
2005-07-04 06:57:00,6.24232,6.24302,6.24207,6.24207,17000000.0
2005-07-04 06:58:00,6.24233,6.24304,6.2419,6.24268,12000000.0
2005-07-04 06:59:00,6.24267,6.24361,6.24255,6.24273,14000000.0
2005-07-04 07:00:00,6.24425,6.24436,6.24276,6.24432,11000000.0
2005-07-04 07:01:00,6.24242,6.24319,6.24209,6.24215,10000000.0
2005-07-04 07:02:00,6.24243,6.24373,6.24186,6.24186,14000000.0
2005-07-04 07:03:00,6.24179,6.24268,6.24179,6.24265,7000000.0
2005-07-04 07:04:00,6.24286,6.24317,6.24252,6.24302,16000000.0
2005-07-04 07:05:00,6.24285,6.2436,6.24217,6.2436,15000000.0
2005-07-04 07:06:00,6.24343,6.24411,6.24244,6.24261,16000000.0
2005-07-04 07:07:00,6.24371,6.24398,6.24255,6.24331,12000000.0
2005-07-04 07:08:00,6.24205,6.24289,6.24164,6.24257,8000000.0
2005-07-04 07:09:00,6.24181,6.24255,6.2415,6.24255,8000000.0
2005-07-04 07:10:00,6.2418,6.24226,6.2412,6.24214,16000000.0
2005-07-04 07:11:00,6.24209,6.24273,6.24079,6.24264,17000000.0
2005-07-04 07:12:00,6.24222,6.24229,6.24116,6.24203,20000000.0
2005-07-04 07:13:00,6.24247,6.24247,6.24197,6.24235,18000000.0
2005-07-04 07:14:00,6.24267,6.24298,6.24218,6.24272,11000000.0
2005-07-04 07:15:00,6.24286,6.24392,6.24234,6.24377,18000000.0
2005-07-04 07:16:00,6.24393,6.24393,6.2428,6.24327,18000000.0
2005-07-04 07:17:00,6.2438,6.24516,6.2436,6.2436,12000000.0
2005-07-04 07:18:00,6.24358,6.24513,6.24358,6.24402,18000000.0
2005-07-04 07:19:00,6.24421,6.24443,6.24405,6.24431,14000000.0
2005-07-04 07:20:00,6.24431,6.2446,6.24381,6.24387,18000000.0
2005-07-04 07:21:00,6.24415,6.24517,6.24343,6.24343,13000000.0
2005-07-04 07:22:00,6.24326,6.24429,6.24297,6.24312,14000000.0
2005-07-04 07:23:00,6.24394,6.24411,6.2423,6.24257,15000000.0
2005-07-04 07:24:00,6.24218,6.24269,6.24195,6.24256,16000000.0
2005-07-04 07:25:00,6.24285,6.24285,6.24224,6.2425,15000000.0
2005-07-04 07:26:00,6.24299,6.24333,6.242,6.24229,13000000.0
2005-07-04 07:27:00,6.24209,6.24306,6.24163,6.24163,12000000.0
2005-07-04 07:28:00,6.24213,6.24268,6.24147,6.24169,22000000.0
2005-07-04 07:29:00,6.24166,6.24297,6.24166,6.24257,16000000.0
2005-07-04 07:30:00,6.24203,6.24361,6.24186,6.24361,14000000.0
2005-07-04 07:31:00,6.2438,6.2438,6.24202,6.24225,13000000.0
2005-07-04 07:32:00,6.24197,6.24204,6.2411,6.24128,9000000.0
2005-07-04 07:33:00,6.24002,6.24171,6.23983,6.24159,7000000.0
2005-07-04 07:34:00,6.2414,6.24232,6.24018,6.24018,18000000.0
2005-07-04 07:35:00,6.24121,6.24149,6.24046,6.24132,9000000.0
2005-07-04 07:36:00,6.24191,6.24191,6.24039,6.24132,13000000.0
2005-07-04 07:37:00,6.24134,6.24188,6.24117,6.24117,11000000.0
2005-07-04 07:38:00,6.2404,6.24148,6.24037,6.24088,11000000.0
2005-07-04 07:39:00,6.2408,6.24197,6.2408,6.2415,19000000.0
2005-07-04 07:40:00,6.24135,6.24207,6.24071,6.24207,11000000.0
2005-07-04 07:41:00,6.242,6.24259,6.24175,6.24245,7000000.0
2005-07-04 07:42:00,6.2422,6.24236,6.24143,6.2421,13000000.0
2005-07-04 07:43:00,6.2425,6.24328,6.24177,6.24261,14000000.0
2005-07-04 07:44:00,6.243,6.24314,6.24224,6.24298,10000000.0
2005-07-04 07:45:00,6.24275,6.24412,6.24255,6.2441,8000000.0
2005-07-04 07:46:00,6.24417,6.24541,6.24389,6.24541,13000000.0
2005-07-04 07:47:00,6.24397,6.24397,6.24192,6.2431,15000000.0
2005-07-04 07:48:00,6.24192,6.24279,6.24173,6.24215,13000000.0
2005-07-04 07:49:00,6.24257,6.24294,6.24203,6.24294,10000000.0
2005-07-04 07:50:00,6.24289,6.2436,6.24162,6.24162,17000000.0
2005-07-04 07:51:00,6.24177,6.24288,6.24177,6.24223,16000000.0
2005-07-04 07:52:00,6.24273,6.24284,6.24181,6.24259,13000000.0
2005-07-04 07:53:00,6.24236,6.24306,6.242,6.24295,10000000.0
2005-07-04 07:54:00,6.24372,6.24461,6.2431,6.24461,11000000.0
2005-07-04 07:55:00,6.24457,6.24457,6.24377,6.244,12000000.0
2005-07-04 07:56:00,6.24393,6.24415,6.24288,6.2436,13000000.0
2005-07-04 07:57:00,6.24329,6.24392,6.24312,6.24312,8000000.0
2005-07-04 07:58:00,6.24389,6.24389,6.24225,6.24284,14000000.0
2005-07-04 07:59:00,6.24297,6.24408,6.24271,6.24312,15000000.0
2005-07-04 08:00:00,6.24294,6.24469,6.2424,6.24469,10000000.0
2005-07-04 08:01:00,6.24313,6.24331,6.24214,6.24285,13000000.0
2005-07-04 08:02:00,6.24314,6.24402,6.24251,6.243,14000000.0
2005-07-04 08:03:00,6.24381,6.24444,6.24296,6.24444,12000000.0
2005-07-04 08:04:00,6.24447,6.24575,6.24428,6.24503,16000000.0
2005-07-04 08:05:00,6.24574,6.24602,6.24478,6.24536,14000000.0
2005-07-04 08:06:00,6.24571,6.2474,6.24571,6.24702,19000000.0
2005-07-04 08:07:00,6.24712,6.24819,6.24628,6.24687,19000000.0
2005-07-04 08:08:00,6.24696,6.24718,6.2462,6.24645,11000000.0
2005-07-04 08:09:00,6.24662,6.247,6.24623,6.247,10000000.0
2005-07-04 08:10:00,6.24647,6.24703,6.24561,6.24612,16000000.0
2005-07-04 08:11:00,6.24627,6.24745,6.24547,6.24547,9000000.0
2005-07-04 08:12:00,6.24523,6.24672,6.2452,6.24658,10000000.0
2005-07-04 08:13:00,6.24639,6.24696,6.24467,6.24467,11000000.0
2005-07-04 08:14:00,6.24558,6.24652,6.24509,6.24652,12000000.0
2005-07-04 08:15:00,6.24589,6.24764,6.24522,6.24522,15000000.0
2005-07-04 08:16:00,6.24596,6.24702,6.24514,6.24579,14000000.0
2005-07-04 08:17:00,6.24573,6.24646,6.24548,6.24557,10000000.0
2005-07-04 08:18:00,6.24504,6.24628,6.24498,6.24587,9000000.0
2005-07-04 08:19:00,6.24572,6.24612,6.24534,6.24542,11000000.0
2005-07-04 08:20:00,6.2464,6.24668,6.24566,6.24609,11000000.0
2005-07-04 08:21:00,6.2467,6.24758,6.24561,6.24681,20000000.0
2005-07-04 08:22:00,6.24591,6.24642,6.24488,6.24488,8000000.0
2005-07-04 08:23:00,6.24446,6.2458,6.24446,6.2458,12000000.0
2005-07-04 08:24:00,6.2456,6.2456,6.24415,6.24521,13000000.0
2005-07-04 08:25:00,6.2456,6.24584,6.24405,6.24478,12000000.0
2005-07-04 08:26:00,6.2449,6.24612,6.24421,6.24524,13000000.0
2005-07-04 08:27:00,6.24508,6.2452,6.2437,6.24483,11000000.0
2005-07-04 08:28:00,6.24495,6.24557,6.24409,6.24487,8000000.0
2005-07-04 08:29:00,6.24443,6.245,6.24332,6.244,12000000.0
2005-07-04 08:30:00,6.24479,6.24531,6.24288,6.24315,11000000.0
2005-07-04 08:31:00,6.24205,6.2423,6.23974,6.23974,10000000.0
2005-07-04 08:32:00,6.23941,6.2404,6.23873,6.24018,13000000.0
2005-07-04 08:33:00,6.24017,6.24049,6.23903,6.24009,11000000.0
2005-07-04 08:34:00,6.23971,6.24077,6.23818,6.23892,17000000.0
2005-07-04 08:35:00,6.23834,6.23905,6.23747,6.23747,11000000.0
2005-07-04 08:36:00,6.23714,6.23751,6.23641,6.23715,10000000.0
2005-07-04 08:37:00,6.23736,6.23801,6.23685,6.23748,9000000.0
2005-07-04 08:38:00,6.23758,6.23841,6.23738,6.2377,18000000.0
2005-07-04 08:39:00,6.2375,6.23763,6.23583,6.2359,8000000.0
2005-07-04 08:40:00,6.23631,6.23638,6.23559,6.23627,7000000.0
2005-07-04 08:41:00,6.23619,6.2386,6.23619,6.23812,16000000.0
2005-07-04 08:42:00,6.23687,6.23873,6.23687,6.23722,14000000.0
2005-07-04 08:43:00,6.23766,6.23909,6.23765,6.23765,12000000.0
2005-07-04 08:44:00,6.23763,6.23863,6.23746,6.23863,9000000.0
2005-07-04 08:45:00,6.23906,6.23906,6.23771,6.23891,18000000.0
2005-07-04 08:46:00,6.23811,6.23872,6.23672,6.23784,14000000.0
2005-07-04 08:47:00,6.23788,6.23866,6.23702,6.23862,18000000.0
2005-07-04 08:48:00,6.23913,6.24018,6.23859,6.24018,12000000.0
2005-07-04 08:49:00,6.24146,6.24355,6.24031,6.24229,14000000.0
2005-07-04 08:50:00,6.24364,6.24437,6.24304,6.24413,16000000.0
2005-07-04 08:51:00,6.24399,6.24491,6.24301,6.24308,21000000.0
2005-07-04 08:52:00,6.24283,6.24326,6.2409,6.24163,20000000.0
2005-07-04 08:53:00,6.23971,6.23971,6.23822,6.23822,7000000.0
2005-07-04 08:54:00,6.2363,6.2363,6.23184,6.23237,17000000.0
2005-07-04 08:55:00,6.23271,6.23319,6.2318,6.23319,12000000.0
2005-07-04 08:56:00,6.23352,6.23396,6.23177,6.23255,17000000.0
2005-07-04 08:57:00,6.23258,6.23351,6.23087,6.23315,16000000.0
2005-07-04 08:58:00,6.23275,6.23591,6.23275,6.23512,12000000.0
2005-07-04 08:59:00,6.23628,6.237,6.2349,6.2349,13000000.0
2005-07-04 09:00:00,6.23343,6.23515,6.23337,6.23515,17000000.0
2005-07-04 09:01:00,6.23528,6.23623,6.23459,6.2361,13000000.0
2005-07-04 09:02:00,6.23612,6.23691,6.23546,6.2363,8000000.0
2005-07-04 09:03:00,6.2369,6.23724,6.23547,6.23721,16000000.0
2005-07-04 09:04:00,6.23741,6.23741,6.23596,6.23614,8000000.0
2005-07-04 09:05:00,6.23628,6.23644,6.23544,6.2362,11000000.0
2005-07-04 09:06:00,6.23552,6.237,6.23543,6.23599,10000000.0
2005-07-04 09:07:00,6.23639,6.23775,6.23639,6.23741,10000000.0
2005-07-04 09:08:00,6.23667,6.2378,6.23654,6.23654,19000000.0
2005-07-04 09:09:00,6.23641,6.23839,6.23641,6.23793,16000000.0
2005-07-04 09:10:00,6.23723,6.23909,6.23723,6.23909,8000000.0
2005-07-04 09:11:00,6.24056,6.24226,6.24056,6.24226,11000000.0
2005-07-04 09:12:00,6.24234,6.24259,6.241,6.24119,16000000.0
2005-07-04 09:13:00,6.24128,6.24209,6.23827,6.24076,15000000.0
2005-07-04 09:14:00,6.24202,6.24305,6.24076,6.24164,17000000.0
2005-07-04 09:15:00,6.24272,6.24272,6.24065,6.24065,12000000.0
2005-07-04 09:16:00,6.24021,6.24021,6.23747,6.23962,14000000.0
2005-07-04 09:17:00,6.24018,6.24035,6.23933,6.24011,14000000.0
2005-07-04 09:18:00,6.24012,6.24012,6.23775,6.23915,18000000.0
2005-07-04 09:19:00,6.23933,6.23933,6.23841,6.2387,14000000.0
2005-07-04 09:20:00,6.23854,6.23921,6.23735,6.23911,18000000.0
2005-07-04 09:21:00,6.23923,6.23986,6.23848,6.23858,17000000.0
2005-07-04 09:22:00,6.23901,6.24051,6.23602,6.24023,13000000.0
2005-07-04 09:23:00,6.24191,6.24197,6.24015,6.24197,12000000.0
2005-07-04 09:24:00,6.2409,6.24137,6.23954,6.24104,14000000.0
2005-07-04 09:25:00,6.24082,6.24096,6.23775,6.23782,9000000.0
2005-07-04 09:26:00,6.23786,6.23956,6.23749,6.23884,13000000.0
2005-07-04 09:27:00,6.2383,6.23923,6.23727,6.23842,13000000.0
2005-07-04 09:28:00,6.2386,6.23922,6.23809,6.23922,19000000.0
2005-07-04 09:29:00,6.23966,6.23966,6.23884,6.23892,14000000.0
2005-07-04 09:30:00,6.23859,6.23914,6.23761,6.23833,15000000.0
2005-07-04 09:31:00,6.23875,6.23897,6.23703,6.23781,11000000.0
2005-07-04 09:32:00,6.23823,6.23988,6.23623,6.23637,16000000.0
2005-07-04 09:33:00,6.23601,6.23683,6.23539,6.23683,9000000.0
2005-07-04 09:34:00,6.23571,6.2362,6.23449,6.23552,18000000.0
2005-07-04 09:35:00,6.2366,6.2366,6.23572,6.23576,14000000.0
2005-07-04 09:36:00,6.23536,6.23536,6.23112,6.23112,16000000.0
2005-07-04 09:37:00,6.23284,6.23382,6.23166,6.23252,20000000.0
2005-07-04 09:38:00,6.23263,6.23263,6.23086,6.23207,19000000.0
2005-07-04 09:39:00,6.2312,6.23196,6.23049,6.23136,16000000.0
2005-07-04 09:40:00,6.23195,6.23329,6.23183,6.23319,12000000.0
2005-07-04 09:41:00,6.23189,6.23326,6.23189,6.23253,18000000.0
2005-07-04 09:42:00,6.23292,6.23372,6.23208,6.23305,16000000.0
2005-07-04 09:43:00,6.23312,6.23417,6.23214,6.233,15000000.0
2005-07-04 09:44:00,6.23269,6.23346,6.23166,6.23327,13000000.0
2005-07-04 09:45:00,6.23306,6.2349,6.23273,6.2345,13000000.0
2005-07-04 09:46:00,6.23449,6.23598,6.23348,6.23515,17000000.0
2005-07-04 09:47:00,6.23549,6.23613,6.23452,6.23551,13000000.0
2005-07-04 09:48:00,6.23557,6.23601,6.234,6.23601,16000000.0
2005-07-04 09:49:00,6.23558,6.23761,6.23543,6.23648,17000000.0
2005-07-04 09:50:00,6.23729,6.23818,6.23706,6.23807,12000000.0
2005-07-04 09:51:00,6.23831,6.23944,6.23792,6.23893,16000000.0
2005-07-04 09:52:00,6.23963,6.24041,6.23892,6.23975,16000000.0
2005-07-04 09:53:00,6.24017,6.24158,6.23963,6.23974,15000000.0
2005-07-04 09:54:00,6.23907,6.24013,6.23878,6.23878,15000000.0
2005-07-04 09:55:00,6.23828,6.23993,6.23809,6.23809,15000000.0
2005-07-04 09:56:00,6.23881,6.23898,6.23733,6.23825,17000000.0
2005-07-04 09:57:00,6.23788,6.23954,6.23641,6.23641,12000000.0
2005-07-04 09:58:00,6.23783,6.23872,6.23783,6.23856,14000000.0
2005-07-04 09:59:00,6.23615,6.23782,6.23544,6.23769,10000000.0
2005-07-04 10:00:00,6.23831,6.23867,6.23743,6.23743,11000000.0
2005-07-04 10:01:00,6.23673,6.23826,6.23499,6.23635,24000000.0
2005-07-04 10:02:00,6.23737,6.23891,6.23722,6.23799,14000000.0
2005-07-04 10:03:00,6.23676,6.23789,6.23666,6.23789,16000000.0
2005-07-04 10:04:00,6.23727,6.23817,6.23708,6.23797,10000000.0
2005-07-04 10:05:00,6.23774,6.23868,6.23761,6.23864,10000000.0
2005-07-04 10:06:00,6.23999,6.24078,6.23878,6.24041,9000000.0
2005-07-04 10:07:00,6.24112,6.24206,6.24036,6.24206,11000000.0
2005-07-04 10:08:00,6.24351,6.24421,6.2416,6.24231,9000000.0
2005-07-04 10:09:00,6.24317,6.24434,6.24312,6.24397,11000000.0
2005-07-04 10:10:00,6.24377,6.24409,6.24237,6.24237,15000000.0
2005-07-04 10:11:00,6.24343,6.24359,6.24271,6.24309,16000000.0
2005-07-04 10:12:00,6.24229,6.24254,6.23829,6.24148,19000000.0
2005-07-04 10:13:00,6.24103,6.24214,6.24103,6.24103,9000000.0
2005-07-04 10:14:00,6.24159,6.24185,6.24052,6.24057,11000000.0
2005-07-04 10:15:00,6.24078,6.24154,6.23975,6.24154,8000000.0
2005-07-04 10:16:00,6.24191,6.24306,6.24141,6.24306,17000000.0
2005-07-04 10:17:00,6.24334,6.24334,6.242,6.24317,16000000.0
2005-07-04 10:18:00,6.24169,6.24239,6.24107,6.24235,16000000.0
2005-07-04 10:19:00,6.24261,6.24261,6.24127,6.242,17000000.0
2005-07-04 10:20:00,6.24217,6.24286,6.2417,6.24275,16000000.0
2005-07-04 10:21:00,6.24355,6.24366,6.24213,6.24213,7000000.0
2005-07-04 10:22:00,6.24427,6.24559,6.24341,6.24559,10000000.0
2005-07-04 10:23:00,6.2461,6.24809,6.24517,6.2475,14000000.0
2005-07-04 10:24:00,6.24748,6.25056,6.24703,6.24912,13000000.0
2005-07-04 10:25:00,6.24855,6.24866,6.24677,6.24677,12000000.0
2005-07-04 10:26:00,6.24699,6.24874,6.24699,6.24746,11000000.0
2005-07-04 10:27:00,6.24759,6.24815,6.24594,6.24655,13000000.0
2005-07-04 10:28:00,6.24603,6.24603,6.2446,6.24557,13000000.0
2005-07-04 10:29:00,6.24487,6.24603,6.2445,6.24501,11000000.0
2005-07-04 10:30:00,6.24573,6.24715,6.24573,6.24677,9000000.0
2005-07-04 10:31:00,6.24863,6.24925,6.24742,6.24853,16000000.0
2005-07-04 10:32:00,6.24791,6.24867,6.24702,6.24702,9000000.0
2005-07-04 10:33:00,6.24742,6.24785,6.24612,6.24717,12000000.0
2005-07-04 10:34:00,6.24645,6.24645,6.24299,6.24299,11000000.0
2005-07-04 10:35:00,6.24121,6.24206,6.24079,6.24165,17000000.0
2005-07-04 10:36:00,6.24176,6.242,6.24054,6.24139,10000000.0
2005-07-04 10:37:00,6.24118,6.24187,6.23988,6.24068,15000000.0
2005-07-04 10:38:00,6.2405,6.24327,6.2405,6.24144,17000000.0
2005-07-04 10:39:00,6.24394,6.24394,6.24092,6.24143,13000000.0
2005-07-04 10:40:00,6.24149,6.24393,6.24149,6.24393,10000000.0
2005-07-04 10:41:00,6.24417,6.24452,6.24316,6.24382,15000000.0
2005-07-04 10:42:00,6.2435,6.24363,6.24193,6.24363,12000000.0
2005-07-04 10:43:00,6.24355,6.24472,6.24337,6.2443,13000000.0
2005-07-04 10:44:00,6.24404,6.245,6.2432,6.24436,12000000.0
2005-07-04 10:45:00,6.24371,6.24394,6.2426,6.24332,13000000.0
2005-07-04 10:46:00,6.24284,6.244,6.24202,6.24366,13000000.0
2005-07-04 10:47:00,6.2432,6.24535,6.2432,6.24533,7000000.0
2005-07-04 10:48:00,6.24561,6.24593,6.24402,6.24402,12000000.0
2005-07-04 10:49:00,6.24409,6.24482,6.24327,6.24345,10000000.0
2005-07-04 10:50:00,6.24252,6.24381,6.24252,6.24336,14000000.0
2005-07-04 10:51:00,6.24288,6.24353,6.24249,6.24321,11000000.0
2005-07-04 10:52:00,6.24259,6.24418,6.24259,6.24337,20000000.0
2005-07-04 10:53:00,6.2443,6.24681,6.24294,6.24294,9000000.0
2005-07-04 10:54:00,6.24247,6.24315,6.24222,6.24246,18000000.0
2005-07-04 10:55:00,6.24229,6.2432,6.24157,6.24253,10000000.0
2005-07-04 10:56:00,6.24157,6.24229,6.24033,6.24162,11000000.0
2005-07-04 10:57:00,6.24221,6.24515,6.24213,6.24277,8000000.0
2005-07-04 10:58:00,6.24165,6.24214,6.24096,6.24214,10000000.0
2005-07-04 10:59:00,6.24169,6.2424,6.24111,6.24217,10000000.0
2005-07-04 11:00:00,6.24204,6.24289,6.24108,6.24289,15000000.0
2005-07-04 11:01:00,6.24349,6.24349,6.24078,6.24111,12000000.0
2005-07-04 11:02:00,6.24004,6.24121,6.23994,6.24121,8000000.0
2005-07-04 11:03:00,6.24099,6.24316,6.24099,6.24316,11000000.0
2005-07-04 11:04:00,6.24394,6.2451,6.24334,6.24493,15000000.0
2005-07-04 11:05:00,6.24468,6.24497,6.24357,6.24357,17000000.0
2005-07-04 11:06:00,6.24367,6.24537,6.24341,6.24395,12000000.0
2005-07-04 11:07:00,6.24411,6.24464,6.24363,6.24448,11000000.0
2005-07-04 11:08:00,6.24407,6.24761,6.24407,6.24734,22000000.0
2005-07-04 11:09:00,6.24653,6.24739,6.24578,6.24739,9000000.0
2005-07-04 11:10:00,6.24736,6.24736,6.24555,6.24555,16000000.0
2005-07-04 11:11:00,6.24555,6.2461,6.24399,6.24399,7000000.0
2005-07-04 11:12:00,6.24353,6.24523,6.24346,6.24371,15000000.0
2005-07-04 11:13:00,6.24399,6.2448,6.24333,6.24458,11000000.0
2005-07-04 11:14:00,6.24445,6.24514,6.24326,6.24454,18000000.0
2005-07-04 11:15:00,6.24547,6.24547,6.24365,6.24365,11000000.0
2005-07-04 11:16:00,6.24413,6.24413,6.24265,6.2429,13000000.0
2005-07-04 11:17:00,6.24295,6.24376,6.24233,6.24326,13000000.0
2005-07-04 11:18:00,6.24258,6.24393,6.24242,6.24303,9000000.0
2005-07-04 11:19:00,6.2426,6.2442,6.24236,6.24252,17000000.0
2005-07-04 11:20:00,6.24247,6.24396,6.24247,6.24363,14000000.0
2005-07-04 11:21:00,6.24391,6.24437,6.24264,6.24393,14000000.0
2005-07-04 11:22:00,6.24397,6.24495,6.2435,6.24495,22000000.0
2005-07-04 11:23:00,6.2448,6.24517,6.24405,6.24416,8000000.0
2005-07-04 11:24:00,6.24477,6.24511,6.24305,6.24372,18000000.0
2005-07-04 11:25:00,6.2432,6.24382,6.24274,6.24382,9000000.0
2005-07-04 11:26:00,6.24377,6.24435,6.24297,6.24301,15000000.0
2005-07-04 11:27:00,6.2431,6.24487,6.2431,6.24403,10000000.0
2005-07-04 11:28:00,6.24576,6.24706,6.24504,6.24594,13000000.0
2005-07-04 11:29:00,6.24613,6.24707,6.24518,6.24617,17000000.0
2005-07-04 11:30:00,6.24537,6.246,6.24434,6.24434,13000000.0
2005-07-04 11:31:00,6.24422,6.24707,6.24422,6.24547,12000000.0
2005-07-04 11:32:00,6.24529,6.2467,6.24489,6.24603,20000000.0
2005-07-04 11:33:00,6.24624,6.24745,6.24521,6.24694,16000000.0
2005-07-04 11:34:00,6.24775,6.24814,6.24677,6.24766,13000000.0
2005-07-04 11:35:00,6.24772,6.24788,6.24656,6.24712,14000000.0
2005-07-04 11:36:00,6.24694,6.24792,6.2465,6.24689,11000000.0
2005-07-04 11:37:00,6.24704,6.24909,6.24704,6.24748,16000000.0
2005-07-04 11:38:00,6.24829,6.25021,6.24829,6.24962,8000000.0
2005-07-04 11:39:00,6.24987,6.25118,6.24983,6.24983,11000000.0
2005-07-04 11:40:00,6.24847,6.25173,6.24847,6.24979,12000000.0
2005-07-04 11:41:00,6.24953,6.2511,6.24946,6.25094,10000000.0
2005-07-04 11:42:00,6.25006,6.2509,6.24889,6.24964,10000000.0
2005-07-04 11:43:00,6.24903,6.2498,6.24785,6.2493,17000000.0
2005-07-04 11:44:00,6.24885,6.24981,6.24739,6.24835,15000000.0
2005-07-04 11:45:00,6.24794,6.24794,6.24645,6.24787,16000000.0
2005-07-04 11:46:00,6.24791,6.24791,6.24634,6.24691,7000000.0
2005-07-04 11:47:00,6.24713,6.24793,6.2464,6.24785,16000000.0
2005-07-04 11:48:00,6.24765,6.24832,6.24667,6.24797,13000000.0
2005-07-04 11:49:00,6.2484,6.25021,6.24779,6.25021,10000000.0
2005-07-04 11:50:00,6.24906,6.25196,6.24906,6.25109,12000000.0
2005-07-04 11:51:00,6.25106,6.25146,6.24995,6.25011,14000000.0
2005-07-04 11:52:00,6.24892,6.2496,6.24713,6.24801,18000000.0
2005-07-04 11:53:00,6.2475,6.24855,6.24666,6.2482,16000000.0
2005-07-04 11:54:00,6.2487,6.24998,6.24849,6.24951,8000000.0
2005-07-04 11:55:00,6.24982,6.25043,6.24938,6.24976,8000000.0
2005-07-04 11:56:00,6.24859,6.24909,6.24788,6.24851,8000000.0
2005-07-04 11:57:00,6.24815,6.24871,6.24671,6.24671,11000000.0
2005-07-04 11:58:00,6.24789,6.24847,6.24676,6.24756,14000000.0
2005-07-04 11:59:00,6.24763,6.24909,6.24763,6.24885,11000000.0
2005-07-04 12:00:00,6.24804,6.24923,6.24766,6.2488,15000000.0
2005-07-04 12:01:00,6.24856,6.24896,6.24758,6.24758,13000000.0
2005-07-04 12:02:00,6.24729,6.24872,6.24615,6.24679,15000000.0
2005-07-04 12:03:00,6.24663,6.24815,6.24659,6.2473,11000000.0
2005-07-04 12:04:00,6.24747,6.24933,6.24729,6.2474,9000000.0
2005-07-04 12:05:00,6.24698,6.24898,6.24698,6.24787,9000000.0
2005-07-04 12:06:00,6.24871,6.2488,6.24725,6.24801,15000000.0
2005-07-04 12:07:00,6.24807,6.24807,6.2461,6.24633,11000000.0
2005-07-04 12:08:00,6.246,6.246,6.24404,6.24437,8000000.0
2005-07-04 12:09:00,6.24346,6.24541,6.24346,6.24506,18000000.0
2005-07-04 12:10:00,6.24548,6.24565,6.24435,6.24482,14000000.0
2005-07-04 12:11:00,6.24443,6.24464,6.2429,6.2429,9000000.0
2005-07-04 12:12:00,6.24309,6.24322,6.24191,6.24247,18000000.0
2005-07-04 12:13:00,6.24167,6.24266,6.24041,6.24266,12000000.0
2005-07-04 12:14:00,6.24193,6.24348,6.24191,6.24348,10000000.0
2005-07-04 12:15:00,6.2438,6.2448,6.24372,6.24466,8000000.0
2005-07-04 12:16:00,6.24484,6.24484,6.24345,6.24481,14000000.0
2005-07-04 12:17:00,6.24448,6.24488,6.24347,6.24415,13000000.0
2005-07-04 12:18:00,6.24673,6.24964,6.24522,6.24964,10000000.0
2005-07-04 12:19:00,6.25019,6.2543,6.25019,6.25321,11000000.0
2005-07-04 12:20:00,6.25488,6.25656,6.25451,6.25545,8000000.0
2005-07-04 12:21:00,6.25429,6.25535,6.25251,6.25371,20000000.0
2005-07-04 12:22:00,6.25294,6.2558,6.25109,6.25465,14000000.0
2005-07-04 12:23:00,6.25498,6.25498,6.25353,6.25498,11000000.0
2005-07-04 12:24:00,6.25501,6.25534,6.2532,6.25445,17000000.0
2005-07-04 12:25:00,6.25346,6.25389,6.25215,6.25219,12000000.0
2005-07-04 12:26:00,6.25141,6.25288,6.25057,6.25226,7000000.0
2005-07-04 12:27:00,6.24693,6.25163,6.24661,6.25052,7000000.0
2005-07-04 12:28:00,6.25212,6.25368,6.24933,6.25254,19000000.0
2005-07-04 12:29:00,6.25398,6.2542,6.25297,6.25325,12000000.0
2005-07-04 12:30:00,6.25342,6.2541,6.25267,6.25267,10000000.0
2005-07-04 12:31:00,6.25395,6.25406,6.25294,6.25321,12000000.0
2005-07-04 12:32:00,6.25207,6.25271,6.24982,6.25059,12000000.0
2005-07-04 12:33:00,6.2509,6.25251,6.25014,6.25235,15000000.0
2005-07-04 12:34:00,6.25417,6.25502,6.25305,6.25455,12000000.0
2005-07-04 12:35:00,6.25388,6.25489,6.2535,6.25463,12000000.0
2005-07-04 12:36:00,6.25436,6.25436,6.25297,6.25297,15000000.0
2005-07-04 12:37:00,6.25293,6.25405,6.25273,6.25405,8000000.0
2005-07-04 12:38:00,6.25364,6.25364,6.252,6.25247,15000000.0
2005-07-04 12:39:00,6.25268,6.25386,6.25218,6.25296,14000000.0
2005-07-04 12:40:00,6.25345,6.25433,6.25309,6.25309,18000000.0
2005-07-04 12:41:00,6.2539,6.2539,6.25258,6.25269,11000000.0
2005-07-04 12:42:00,6.25173,6.25324,6.24889,6.2529,17000000.0
2005-07-04 12:43:00,6.25441,6.25446,6.25322,6.25367,11000000.0
2005-07-04 12:44:00,6.25365,6.25413,6.25318,6.25379,13000000.0
2005-07-04 12:45:00,6.25392,6.25461,6.25322,6.25448,10000000.0
2005-07-04 12:46:00,6.25429,6.25464,6.25312,6.25324,20000000.0
2005-07-04 12:47:00,6.25272,6.25376,6.25219,6.25219,10000000.0
2005-07-04 12:48:00,6.25359,6.25488,6.25314,6.25395,10000000.0
2005-07-04 12:49:00,6.25366,6.25379,6.25241,6.2532,15000000.0
2005-07-04 12:50:00,6.25336,6.25377,6.25194,6.25215,14000000.0
2005-07-04 12:51:00,6.25322,6.25362,6.25216,6.25288,14000000.0
2005-07-04 12:52:00,6.25301,6.25321,6.25209,6.25267,9000000.0
2005-07-04 12:53:00,6.25301,6.25332,6.25128,6.25138,9000000.0
2005-07-04 12:54:00,6.25206,6.25212,6.25047,6.25206,20000000.0
2005-07-04 12:55:00,6.25228,6.25228,6.2503,6.2515,12000000.0
2005-07-04 12:56:00,6.25109,6.2528,6.25109,6.25258,7000000.0
2005-07-04 12:57:00,6.25244,6.25339,6.25132,6.25339,13000000.0
2005-07-04 12:58:00,6.25506,6.25506,6.2521,6.2521,16000000.0
2005-07-04 12:59:00,6.25289,6.25726,6.24979,6.24979,14000000.0
2005-07-04 13:00:00,6.2511,6.25333,6.25066,6.25261,12000000.0
2005-07-04 13:01:00,6.25242,6.25394,6.25231,6.253,17000000.0
2005-07-04 13:02:00,6.25199,6.25283,6.25158,6.25237,10000000.0
2005-07-04 13:03:00,6.25232,6.25335,6.25169,6.25335,22000000.0
2005-07-04 13:04:00,6.25407,6.25477,6.25226,6.25443,20000000.0
2005-07-04 13:05:00,6.25453,6.25492,6.25302,6.25458,14000000.0
2005-07-04 13:06:00,6.25546,6.25595,6.25381,6.25588,17000000.0
2005-07-04 13:07:00,6.25626,6.25834,6.25616,6.25817,22000000.0
2005-07-04 13:08:00,6.25732,6.25839,6.2567,6.25794,12000000.0
2005-07-04 13:09:00,6.2564,6.25673,6.25541,6.25588,12000000.0
2005-07-04 13:10:00,6.2562,6.2565,6.25423,6.2565,20000000.0
2005-07-04 13:11:00,6.25721,6.25777,6.25636,6.25656,12000000.0
2005-07-04 13:12:00,6.25694,6.25704,6.25476,6.25476,16000000.0
2005-07-04 13:13:00,6.25483,6.25534,6.2535,6.25376,14000000.0
2005-07-04 13:14:00,6.25492,6.25579,6.254,6.25457,17000000.0
2005-07-04 13:15:00,6.25514,6.25549,6.25307,6.25307,7000000.0
2005-07-04 13:16:00,6.25321,6.25359,6.25233,6.25325,9000000.0
2005-07-04 13:17:00,6.25372,6.25408,6.25296,6.25298,15000000.0
2005-07-04 13:18:00,6.25382,6.25398,6.2526,6.25338,17000000.0
2005-07-04 13:19:00,6.25373,6.25554,6.25334,6.25381,15000000.0
2005-07-04 13:20:00,6.25381,6.25457,6.25265,6.25292,12000000.0
2005-07-04 13:21:00,6.25258,6.25458,6.25114,6.25363,24000000.0
2005-07-04 13:22:00,6.25426,6.25455,6.25204,6.25406,12000000.0
2005-07-04 13:23:00,6.25455,6.25488,6.25331,6.25331,12000000.0
2005-07-04 13:24:00,6.25286,6.25417,6.25092,6.25303,18000000.0
2005-07-04 13:25:00,6.2532,6.25439,6.253,6.25409,12000000.0
2005-07-04 13:26:00,6.25362,6.25416,6.25271,6.25362,12000000.0
2005-07-04 13:27:00,6.25377,6.25413,6.2532,6.25413,9000000.0
2005-07-04 13:28:00,6.25406,6.25557,6.25339,6.25406,15000000.0
2005-07-04 13:29:00,6.25384,6.25418,6.25339,6.25412,14000000.0
2005-07-04 13:30:00,6.25419,6.25474,6.25383,6.2539,11000000.0
2005-07-04 13:31:00,6.25361,6.25464,6.25354,6.25354,11000000.0
2005-07-04 13:32:00,6.25323,6.25436,6.25306,6.25358,8000000.0
2005-07-04 13:33:00,6.253,6.2538,6.25296,6.2538,14000000.0
2005-07-04 13:34:00,6.25369,6.25553,6.25368,6.25527,11000000.0
2005-07-04 13:35:00,6.25555,6.25555,6.25431,6.25431,16000000.0
2005-07-04 13:36:00,6.25374,6.25389,6.253,6.253,8000000.0
2005-07-04 13:37:00,6.25422,6.25452,6.25324,6.25439,17000000.0
2005-07-04 13:38:00,6.25494,6.25561,6.25343,6.25558,14000000.0
2005-07-04 13:39:00,6.25699,6.25767,6.25639,6.25698,10000000.0
2005-07-04 13:40:00,6.2576,6.2579,6.2566,6.25708,8000000.0
2005-07-04 13:41:00,6.25676,6.25676,6.2555,6.25615,11000000.0
2005-07-04 13:42:00,6.25625,6.2565,6.25527,6.25603,14000000.0
2005-07-04 13:43:00,6.2561,6.2561,6.25495,6.25544,11000000.0
2005-07-04 13:44:00,6.25564,6.25628,6.25546,6.25596,11000000.0
2005-07-04 13:45:00,6.25572,6.25599,6.25462,6.25491,14000000.0
2005-07-04 13:46:00,6.25484,6.25862,6.25484,6.25568,11000000.0
2005-07-04 13:47:00,6.25543,6.25619,6.25498,6.25586,13000000.0
2005-07-04 13:48:00,6.25575,6.25679,6.25525,6.25679,14000000.0
2005-07-04 13:49:00,6.25671,6.25671,6.25526,6.25577,12000000.0
2005-07-04 13:50:00,6.25597,6.25864,6.25551,6.25551,16000000.0
2005-07-04 13:51:00,6.25509,6.25757,6.25509,6.25679,14000000.0
2005-07-04 13:52:00,6.25581,6.25694,6.25581,6.25622,10000000.0
2005-07-04 13:53:00,6.25593,6.25745,6.25593,6.25678,10000000.0
2005-07-04 13:54:00,6.25658,6.25731,6.25649,6.25728,8000000.0
2005-07-04 13:55:00,6.25755,6.25888,6.25664,6.25741,13000000.0
2005-07-04 13:56:00,6.25938,6.26075,6.25669,6.26032,17000000.0
2005-07-04 13:57:00,6.26073,6.26133,6.25899,6.25899,13000000.0
2005-07-04 13:58:00,6.25899,6.25899,6.25801,6.25896,7000000.0
2005-07-04 13:59:00,6.25809,6.25837,6.25676,6.25676,9000000.0
2005-07-04 14:00:00,6.25808,6.25822,6.25603,6.25603,7000000.0
2005-07-04 14:01:00,6.25517,6.2568,6.25422,6.25518,11000000.0
2005-07-04 14:02:00,6.25357,6.25542,6.25357,6.25464,19000000.0
2005-07-04 14:03:00,6.25456,6.25593,6.25403,6.25521,13000000.0
2005-07-04 14:04:00,6.25594,6.25775,6.25594,6.25657,22000000.0
2005-07-04 14:05:00,6.25603,6.25736,6.25585,6.25677,17000000.0
2005-07-04 14:06:00,6.25739,6.25764,6.25652,6.25657,11000000.0
2005-07-04 14:07:00,6.25666,6.25764,6.25652,6.25738,9000000.0
2005-07-04 14:08:00,6.25773,6.25794,6.25661,6.25794,11000000.0
2005-07-04 14:09:00,6.25769,6.25806,6.25666,6.2567,12000000.0
2005-07-04 14:10:00,6.25707,6.25826,6.25613,6.25765,13000000.0
2005-07-04 14:11:00,6.25787,6.25787,6.25694,6.2576,14000000.0
2005-07-04 14:12:00,6.25922,6.25976,6.25777,6.25957,11000000.0
2005-07-04 14:13:00,6.25999,6.26015,6.25926,6.25995,11000000.0
2005-07-04 14:14:00,6.26059,6.26059,6.2585,6.25892,7000000.0
2005-07-04 14:15:00,6.25917,6.25937,6.2584,6.2588,14000000.0
2005-07-04 14:16:00,6.25954,6.26093,6.25951,6.26047,13000000.0
2005-07-04 14:17:00,6.26014,6.26014,6.25887,6.25981,22000000.0
2005-07-04 14:18:00,6.26094,6.26094,6.2594,6.26012,15000000.0
2005-07-04 14:19:00,6.26037,6.26161,6.26031,6.26088,12000000.0
2005-07-04 14:20:00,6.26004,6.2603,6.25869,6.25869,7000000.0
2005-07-04 14:21:00,6.25911,6.26121,6.25911,6.25992,13000000.0
2005-07-04 14:22:00,6.26011,6.26018,6.25929,6.25929,8000000.0
2005-07-04 14:23:00,6.25932,6.25995,6.25845,6.25845,11000000.0
2005-07-04 14:24:00,6.25872,6.25987,6.25872,6.25959,13000000.0
2005-07-04 14:25:00,6.25832,6.25882,6.25785,6.25801,15000000.0
2005-07-04 14:26:00,6.258,6.25849,6.25774,6.25849,8000000.0
2005-07-04 14:27:00,6.2584,6.25846,6.25767,6.25815,10000000.0
2005-07-04 14:28:00,6.25819,6.25863,6.25739,6.25792,11000000.0
2005-07-04 14:29:00,6.25819,6.25865,6.25644,6.25818,21000000.0
2005-07-04 14:30:00,6.25761,6.25761,6.25524,6.25624,11000000.0
2005-07-04 14:31:00,6.25668,6.25668,6.25434,6.25579,17000000.0
2005-07-04 14:32:00,6.25508,6.2566,6.25458,6.25481,15000000.0
2005-07-04 14:33:00,6.25458,6.25532,6.25391,6.25482,8000000.0
2005-07-04 14:34:00,6.25533,6.25624,6.25435,6.25599,9000000.0
2005-07-04 14:35:00,6.25727,6.25727,6.25558,6.25558,11000000.0
2005-07-04 14:36:00,6.2553,6.25667,6.25489,6.25635,15000000.0
2005-07-04 14:37:00,6.25639,6.25803,6.25588,6.25803,8000000.0
2005-07-04 14:38:00,6.25813,6.2583,6.25592,6.25592,10000000.0
2005-07-04 14:39:00,6.25713,6.25757,6.25629,6.25723,19000000.0
2005-07-04 14:40:00,6.25757,6.25815,6.25629,6.25639,15000000.0
2005-07-04 14:41:00,6.25479,6.25659,6.25427,6.25592,15000000.0
2005-07-04 14:42:00,6.25598,6.25739,6.25524,6.25673,17000000.0
2005-07-04 14:43:00,6.25603,6.25613,6.25387,6.25593,15000000.0
2005-07-04 14:44:00,6.25549,6.25561,6.25462,6.25561,15000000.0
2005-07-04 14:45:00,6.25369,6.25451,6.25344,6.25439,9000000.0
2005-07-04 14:46:00,6.25466,6.25497,6.25383,6.25439,11000000.0
2005-07-04 14:47:00,6.25509,6.25558,6.25451,6.25478,12000000.0
2005-07-04 14:48:00,6.25377,6.25511,6.25377,6.25511,12000000.0
2005-07-04 14:49:00,6.25478,6.25637,6.2546,6.25582,12000000.0
2005-07-04 14:50:00,6.25591,6.25682,6.25525,6.25682,15000000.0
2005-07-04 14:51:00,6.25724,6.25734,6.25441,6.25613,10000000.0
2005-07-04 14:52:00,6.25619,6.25619,6.25472,6.2554,13000000.0
2005-07-04 14:53:00,6.25519,6.25645,6.2544,6.25537,13000000.0
2005-07-04 14:54:00,6.25486,6.25608,6.25486,6.25589,9000000.0
2005-07-04 14:55:00,6.25565,6.25598,6.25468,6.25588,16000000.0
2005-07-04 14:56:00,6.25503,6.2561,6.25477,6.25601,15000000.0
2005-07-04 14:57:00,6.25521,6.25582,6.25449,6.25542,15000000.0
2005-07-04 14:58:00,6.2549,6.2549,6.25408,6.25483,11000000.0
2005-07-04 14:59:00,6.25462,6.25462,6.25183,6.25263,14000000.0
2005-07-04 15:00:00,6.25405,6.25507,6.25266,6.25266,18000000.0
2005-07-04 15:01:00,6.25374,6.25455,6.25309,6.25446,12000000.0
2005-07-04 15:02:00,6.25383,6.25383,6.25241,6.2536,7000000.0
2005-07-04 15:03:00,6.25428,6.25537,6.25315,6.25315,18000000.0
2005-07-04 15:04:00,6.25291,6.25383,6.25267,6.25277,21000000.0
2005-07-04 15:05:00,6.25331,6.25371,6.25226,6.25299,13000000.0
2005-07-04 15:06:00,6.25319,6.25349,6.25168,6.25172,14000000.0
2005-07-04 15:07:00,6.25254,6.25254,6.25133,6.25133,22000000.0
2005-07-04 15:08:00,6.25112,6.25212,6.25099,6.25182,10000000.0
2005-07-04 15:09:00,6.25201,6.25236,6.25133,6.25236,9000000.0
2005-07-04 15:10:00,6.25224,6.25225,6.25116,6.25178,14000000.0
2005-07-04 15:11:00,6.25168,6.25228,6.25087,6.25198,12000000.0
2005-07-04 15:12:00,6.25254,6.25333,6.25162,6.25295,13000000.0
2005-07-04 15:13:00,6.25275,6.25406,6.25201,6.25201,12000000.0
2005-07-04 15:14:00,6.25292,6.25485,6.25289,6.25349,10000000.0
2005-07-04 15:15:00,6.25387,6.25445,6.2533,6.25415,16000000.0
2005-07-04 15:16:00,6.25357,6.25437,6.25236,6.25236,15000000.0
2005-07-04 15:17:00,6.25207,6.25321,6.25207,6.25286,14000000.0
2005-07-04 15:18:00,6.25333,6.25394,6.25219,6.2527,12000000.0
2005-07-04 15:19:00,6.25419,6.25419,6.2529,6.25397,11000000.0
2005-07-04 15:20:00,6.25337,6.25436,6.2528,6.25401,14000000.0
2005-07-04 15:21:00,6.25304,6.25412,6.25304,6.25308,14000000.0
2005-07-04 15:22:00,6.25282,6.25357,6.25277,6.25293,10000000.0
2005-07-04 15:23:00,6.25255,6.25347,6.25229,6.25229,11000000.0
2005-07-04 15:24:00,6.25233,6.25319,6.25231,6.25233,10000000.0
2005-07-04 15:25:00,6.25253,6.25489,6.25253,6.25398,16000000.0
2005-07-04 15:26:00,6.25403,6.25428,6.25309,6.25388,15000000.0
2005-07-04 15:27:00,6.25359,6.25359,6.2522,6.2522,10000000.0
2005-07-04 15:28:00,6.25247,6.25405,6.25247,6.25362,11000000.0
2005-07-04 15:29:00,6.25401,6.2551,6.25394,6.25497,19000000.0
2005-07-04 15:30:00,6.25524,6.25537,6.25416,6.25454,10000000.0
2005-07-04 15:31:00,6.25508,6.25599,6.25438,6.25556,14000000.0
2005-07-04 15:32:00,6.25603,6.25662,6.25545,6.25545,12000000.0
2005-07-04 15:33:00,6.25621,6.25725,6.25589,6.25608,20000000.0
2005-07-04 15:34:00,6.25635,6.25767,6.25635,6.25709,12000000.0
2005-07-04 15:35:00,6.25677,6.25697,6.25542,6.25568,12000000.0
2005-07-04 15:36:00,6.25546,6.25604,6.25462,6.25604,10000000.0
2005-07-04 15:37:00,6.25596,6.25658,6.25512,6.25658,10000000.0
2005-07-04 15:38:00,6.25677,6.25677,6.25533,6.25614,13000000.0
2005-07-04 15:39:00,6.25639,6.25648,6.25514,6.25514,7000000.0
2005-07-04 15:40:00,6.25482,6.25641,6.25482,6.25518,10000000.0
2005-07-04 15:41:00,6.25518,6.25663,6.25518,6.25634,9000000.0
2005-07-04 15:42:00,6.25487,6.25535,6.25319,6.25383,13000000.0
2005-07-04 15:43:00,6.25319,6.25481,6.25287,6.25308,16000000.0
2005-07-04 15:44:00,6.25347,6.25493,6.25347,6.25483,14000000.0
2005-07-04 15:45:00,6.25523,6.25523,6.25417,6.25432,15000000.0
2005-07-04 15:46:00,6.2543,6.25496,6.25337,6.25344,13000000.0
2005-07-04 15:47:00,6.25506,6.25547,6.25387,6.25387,9000000.0
2005-07-04 15:48:00,6.25323,6.25471,6.25302,6.25329,21000000.0
2005-07-04 15:49:00,6.25287,6.25358,6.25174,6.25174,23000000.0
2005-07-04 15:50:00,6.25155,6.25291,6.25155,6.25235,12000000.0
2005-07-04 15:51:00,6.2528,6.25523,6.25103,6.25103,19000000.0
2005-07-04 15:52:00,6.25105,6.25313,6.25105,6.25206,15000000.0
2005-07-04 15:53:00,6.25256,6.25263,6.25142,6.25183,14000000.0
2005-07-04 15:54:00,6.25206,6.2534,6.25191,6.25257,15000000.0
2005-07-04 15:55:00,6.25178,6.25297,6.25122,6.25236,12000000.0
2005-07-04 15:56:00,6.25099,6.25209,6.25012,6.25198,18000000.0
2005-07-04 15:57:00,6.25226,6.25328,6.25161,6.25161,10000000.0
2005-07-04 15:58:00,6.2521,6.2566,6.2521,6.25339,22000000.0
2005-07-04 15:59:00,6.25316,6.25527,6.25287,6.25436,12000000.0
2005-07-04 16:00:00,6.25371,6.25371,6.25251,6.25334,12000000.0
2005-07-04 16:01:00,6.25351,6.25547,6.25275,6.25547,12000000.0
2005-07-04 16:02:00,6.25578,6.25602,6.25461,6.25602,13000000.0
2005-07-04 16:03:00,6.25531,6.25578,6.25396,6.25396,13000000.0
2005-07-04 16:04:00,6.25293,6.25441,6.25293,6.25319,11000000.0
2005-07-04 16:05:00,6.25326,6.25468,6.25326,6.25468,9000000.0
2005-07-04 16:06:00,6.25442,6.25534,6.25375,6.25475,14000000.0
2005-07-04 16:07:00,6.25487,6.25559,6.25428,6.25428,15000000.0
2005-07-04 16:08:00,6.25414,6.25515,6.25334,6.25439,15000000.0
2005-07-04 16:09:00,6.25422,6.25422,6.25353,6.25409,17000000.0
2005-07-04 16:10:00,6.25416,6.2542,6.25254,6.25267,14000000.0
2005-07-04 16:11:00,6.25304,6.25436,6.25304,6.25369,9000000.0
2005-07-04 16:12:00,6.25365,6.25618,6.2535,6.25489,15000000.0
2005-07-04 16:13:00,6.25504,6.25626,6.25481,6.25507,14000000.0
2005-07-04 16:14:00,6.2545,6.25556,6.2545,6.25547,12000000.0
2005-07-04 16:15:00,6.25464,6.25534,6.25432,6.25444,14000000.0
2005-07-04 16:16:00,6.25437,6.2554,6.25347,6.25347,13000000.0
2005-07-04 16:17:00,6.25389,6.25464,6.25307,6.25432,18000000.0
2005-07-04 16:18:00,6.25472,6.25472,6.25302,6.25302,13000000.0
2005-07-04 16:19:00,6.25403,6.25474,6.25331,6.25359,8000000.0
2005-07-04 16:20:00,6.25297,6.25475,6.25273,6.25335,13000000.0
2005-07-04 16:21:00,6.25376,6.25432,6.2532,6.25377,12000000.0
2005-07-04 16:22:00,6.25453,6.25453,6.25307,6.25316,11000000.0
2005-07-04 16:23:00,6.25431,6.25466,6.2538,6.25392,14000000.0
2005-07-04 16:24:00,6.25369,6.25476,6.25369,6.25476,15000000.0
2005-07-04 16:25:00,6.25483,6.25549,6.25434,6.25549,11000000.0
2005-07-04 16:26:00,6.25548,6.25571,6.25462,6.25494,8000000.0
2005-07-04 16:27:00,6.25495,6.25703,6.25495,6.25641,10000000.0
2005-07-04 16:28:00,6.25597,6.25673,6.25533,6.25538,15000000.0
2005-07-04 16:29:00,6.25572,6.25625,6.25527,6.25527,7000000.0
2005-07-04 16:30:00,6.25562,6.25647,6.25499,6.25544,16000000.0
2005-07-04 16:31:00,6.25591,6.2568,6.25541,6.25607,14000000.0
2005-07-04 16:32:00,6.25586,6.25586,6.25457,6.25457,7000000.0
2005-07-04 16:33:00,6.25567,6.25621,6.25529,6.25548,8000000.0
2005-07-04 16:34:00,6.25546,6.25653,6.25533,6.25629,8000000.0
2005-07-04 16:35:00,6.2571,6.25729,6.25559,6.25559,9000000.0
2005-07-04 16:36:00,6.25529,6.25626,6.25523,6.25626,13000000.0
2005-07-04 16:37:00,6.25639,6.25709,6.25544,6.2561,18000000.0
2005-07-04 16:38:00,6.25706,6.25706,6.25555,6.25562,18000000.0
2005-07-04 16:39:00,6.25622,6.2571,6.25622,6.2568,20000000.0
2005-07-04 16:40:00,6.2559,6.25689,6.25532,6.25636,13000000.0
2005-07-04 16:41:00,6.25557,6.25663,6.25539,6.25663,20000000.0
2005-07-04 16:42:00,6.25609,6.25691,6.25515,6.25614,18000000.0
2005-07-04 16:43:00,6.25551,6.25641,6.25482,6.25641,15000000.0
2005-07-04 16:44:00,6.25583,6.25629,6.25485,6.25567,20000000.0
2005-07-04 16:45:00,6.25494,6.25539,6.25403,6.25419,13000000.0
2005-07-04 16:46:00,6.25393,6.25469,6.2534,6.25411,15000000.0
2005-07-04 16:47:00,6.25394,6.25488,6.25339,6.25339,8000000.0
2005-07-04 16:48:00,6.25335,6.25448,6.25335,6.25403,11000000.0
2005-07-04 16:49:00,6.25525,6.25589,6.25456,6.25564,12000000.0
2005-07-04 16:50:00,6.25374,6.25502,6.25205,6.25341,15000000.0
2005-07-04 16:51:00,6.25427,6.25569,6.25345,6.25345,18000000.0
2005-07-04 16:52:00,6.25413,6.2548,6.25269,6.25363,14000000.0
2005-07-04 16:53:00,6.25241,6.25298,6.25209,6.25209,8000000.0
2005-07-04 16:54:00,6.25227,6.25261,6.25134,6.25245,11000000.0
2005-07-04 16:55:00,6.25208,6.25208,6.25075,6.25086,12000000.0
2005-07-04 16:56:00,6.25248,6.25284,6.25186,6.25234,10000000.0
2005-07-04 16:57:00,6.25219,6.2525,6.25178,6.2522,8000000.0
2005-07-04 16:58:00,6.25038,6.25215,6.25038,6.25159,9000000.0
2005-07-04 16:59:00,6.25138,6.25271,6.25068,6.25068,13000000.0
2005-07-04 17:00:00,6.2519,6.25237,6.25115,6.25213,11000000.0
2005-07-04 17:01:00,6.25264,6.25331,6.25257,6.25296,12000000.0
2005-07-04 17:02:00,6.2523,6.25457,6.2523,6.25427,10000000.0
2005-07-04 17:03:00,6.25459,6.25503,6.25335,6.25499,16000000.0
2005-07-04 17:04:00,6.25429,6.25654,6.25429,6.25458,13000000.0
2005-07-04 17:05:00,6.25449,6.25596,6.25449,6.25529,16000000.0
2005-07-04 17:06:00,6.2551,6.25629,6.25492,6.25623,12000000.0
2005-07-04 17:07:00,6.25569,6.25764,6.25569,6.25764,8000000.0
2005-07-04 17:08:00,6.25631,6.25721,6.25535,6.25576,21000000.0
2005-07-04 17:09:00,6.25605,6.25659,6.25565,6.25645,16000000.0
2005-07-04 17:10:00,6.25689,6.25757,6.2562,6.2562,11000000.0
2005-07-04 17:11:00,6.25701,6.25801,6.25673,6.25758,11000000.0
2005-07-04 17:12:00,6.25716,6.25824,6.25674,6.25816,9000000.0
2005-07-04 17:13:00,6.25926,6.25952,6.25794,6.25832,9000000.0
2005-07-04 17:14:00,6.25819,6.2586,6.25728,6.2586,17000000.0
2005-07-04 17:15:00,6.259,6.259,6.25788,6.25788,11000000.0
2005-07-04 17:16:00,6.25848,6.2597,6.25749,6.25833,15000000.0
2005-07-04 17:17:00,6.2591,6.25961,6.25869,6.25894,13000000.0
2005-07-04 17:18:00,6.25874,6.26016,6.25763,6.25847,15000000.0
2005-07-04 17:19:00,6.25823,6.25862,6.25619,6.25702,17000000.0
2005-07-04 17:20:00,6.25788,6.25815,6.25624,6.2565,12000000.0
2005-07-04 17:21:00,6.25572,6.25661,6.25532,6.25532,7000000.0
2005-07-04 17:22:00,6.25514,6.25702,6.25514,6.25548,14000000.0
2005-07-04 17:23:00,6.25603,6.25759,6.25603,6.25689,13000000.0
2005-07-04 17:24:00,6.25553,6.25724,6.25553,6.25706,9000000.0
2005-07-04 17:25:00,6.25706,6.25816,6.25644,6.25749,11000000.0
2005-07-04 17:26:00,6.25754,6.25759,6.25643,6.25707,16000000.0
2005-07-04 17:27:00,6.25779,6.25816,6.25671,6.25671,9000000.0
2005-07-04 17:28:00,6.25799,6.25799,6.25682,6.25737,15000000.0
2005-07-04 17:29:00,6.25694,6.25725,6.25637,6.25717,11000000.0
2005-07-04 17:30:00,6.25686,6.257,6.2552,6.2552,19000000.0
2005-07-04 17:31:00,6.25492,6.25632,6.25492,6.25631,11000000.0
2005-07-04 17:32:00,6.2573,6.2573,6.25505,6.25573,9000000.0
2005-07-04 17:33:00,6.25499,6.25596,6.25499,6.25528,10000000.0
2005-07-04 17:34:00,6.25544,6.25598,6.25489,6.25489,14000000.0
2005-07-04 17:35:00,6.2564,6.2564,6.2553,6.25598,13000000.0
2005-07-04 17:36:00,6.25599,6.2562,6.25537,6.25592,11000000.0
2005-07-04 17:37:00,6.25585,6.25608,6.25491,6.2559,15000000.0
2005-07-04 17:38:00,6.25615,6.2565,6.25537,6.25606,17000000.0
2005-07-04 17:39:00,6.25665,6.25667,6.25548,6.25599,8000000.0
2005-07-04 17:40:00,6.25623,6.25745,6.25505,6.25745,12000000.0
2005-07-04 17:41:00,6.25586,6.25658,6.25536,6.2559,21000000.0
2005-07-04 17:42:00,6.2561,6.25689,6.25562,6.25659,13000000.0
2005-07-04 17:43:00,6.25666,6.25695,6.25569,6.25616,11000000.0
2005-07-04 17:44:00,6.25584,6.25772,6.2553,6.2553,19000000.0
2005-07-04 17:45:00,6.25527,6.25626,6.25527,6.25597,10000000.0
2005-07-04 17:46:00,6.25681,6.25753,6.25607,6.25753,13000000.0
2005-07-04 17:47:00,6.25738,6.25746,6.25607,6.25607,9000000.0
2005-07-04 17:48:00,6.2558,6.25747,6.2558,6.25585,14000000.0
2005-07-04 17:49:00,6.25541,6.25663,6.25469,6.25663,14000000.0
2005-07-04 17:50:00,6.25667,6.25706,6.25591,6.25654,17000000.0
2005-07-04 17:51:00,6.25632,6.25681,6.25555,6.2564,13000000.0
2005-07-04 17:52:00,6.25588,6.2567,6.25488,6.25538,24000000.0
2005-07-04 17:53:00,6.25492,6.25591,6.25492,6.25581,16000000.0
2005-07-04 17:54:00,6.25477,6.25536,6.25358,6.25503,16000000.0
2005-07-04 17:55:00,6.2538,6.25535,6.2538,6.25526,13000000.0
2005-07-04 17:56:00,6.25536,6.25607,6.25477,6.25528,15000000.0
2005-07-04 17:57:00,6.25567,6.2557,6.25422,6.2543,10000000.0
2005-07-04 17:58:00,6.25416,6.25426,6.25289,6.25289,15000000.0
2005-07-04 17:59:00,6.25216,6.2539,6.25185,6.2527,13000000.0
2005-07-04 18:00:00,6.25178,6.25295,6.25178,6.25245,7000000.0
2005-07-04 18:01:00,6.25238,6.25397,6.25192,6.25253,18000000.0
2005-07-04 18:02:00,6.25268,6.25502,6.25268,6.25408,17000000.0
2005-07-04 18:03:00,6.25529,6.25592,6.25443,6.25527,16000000.0
2005-07-04 18:04:00,6.25516,6.25649,6.25419,6.25419,14000000.0
2005-07-04 18:05:00,6.25582,6.25633,6.25458,6.25458,13000000.0
2005-07-04 18:06:00,6.25486,6.2561,6.25425,6.25488,18000000.0
2005-07-04 18:07:00,6.25516,6.25716,6.25516,6.2571,12000000.0
2005-07-04 18:08:00,6.25688,6.2581,6.25613,6.25694,18000000.0
2005-07-04 18:09:00,6.25662,6.25688,6.25584,6.25682,12000000.0
2005-07-04 18:10:00,6.25551,6.25706,6.25551,6.25653,13000000.0
2005-07-04 18:11:00,6.25542,6.25625,6.25542,6.25625,10000000.0
2005-07-04 18:12:00,6.25592,6.25604,6.2546,6.2546,11000000.0
2005-07-04 18:13:00,6.25492,6.2563,6.25478,6.25506,14000000.0
2005-07-04 18:14:00,6.25495,6.25561,6.25477,6.25522,10000000.0
2005-07-04 18:15:00,6.25487,6.25607,6.25467,6.25578,10000000.0
2005-07-04 18:16:00,6.25554,6.25592,6.25454,6.25537,9000000.0
2005-07-04 18:17:00,6.25608,6.25614,6.25434,6.25492,18000000.0
2005-07-04 18:18:00,6.25481,6.25568,6.2541,6.25561,14000000.0
2005-07-04 18:19:00,6.2539,6.25455,6.25359,6.25404,10000000.0
2005-07-04 18:20:00,6.25581,6.25636,6.25465,6.25636,15000000.0
2005-07-04 18:21:00,6.25643,6.25643,6.25531,6.25533,18000000.0
2005-07-04 18:22:00,6.25502,6.25552,6.254,6.254,14000000.0
2005-07-04 18:23:00,6.25492,6.25497,6.2539,6.25468,7000000.0
2005-07-04 18:24:00,6.2537,6.254,6.25304,6.254,9000000.0
2005-07-04 18:25:00,6.25412,6.25412,6.25303,6.2532,13000000.0
2005-07-04 18:26:00,6.25402,6.25527,6.25343,6.25343,16000000.0
2005-07-04 18:27:00,6.25321,6.25443,6.25319,6.25373,14000000.0
2005-07-04 18:28:00,6.2534,6.254,6.25265,6.25364,13000000.0
2005-07-04 18:29:00,6.25294,6.25348,6.25215,6.2532,11000000.0
2005-07-04 18:30:00,6.25249,6.25266,6.25118,6.25219,16000000.0
2005-07-04 18:31:00,6.25211,6.25298,6.25129,6.25283,12000000.0
2005-07-04 18:32:00,6.25252,6.25257,6.25166,6.25214,11000000.0
2005-07-04 18:33:00,6.2522,6.2532,6.25166,6.25245,13000000.0
2005-07-04 18:34:00,6.25198,6.25207,6.25086,6.25127,13000000.0
2005-07-04 18:35:00,6.25116,6.25209,6.25072,6.25193,18000000.0
2005-07-04 18:36:00,6.25182,6.25267,6.25099,6.25109,18000000.0
2005-07-04 18:37:00,6.25122,6.25217,6.25081,6.25189,18000000.0
2005-07-04 18:38:00,6.25276,6.25327,6.25151,6.2525,11000000.0
2005-07-04 18:39:00,6.25297,6.25442,6.25275,6.25441,11000000.0
2005-07-04 18:40:00,6.25418,6.25532,6.2535,6.25423,14000000.0
2005-07-04 18:41:00,6.25442,6.25553,6.25434,6.25438,16000000.0
2005-07-04 18:42:00,6.25434,6.2553,6.25434,6.25459,14000000.0
2005-07-04 18:43:00,6.25495,6.25522,6.2541,6.25472,10000000.0
2005-07-04 18:44:00,6.25465,6.2551,6.25359,6.25362,13000000.0
2005-07-04 18:45:00,6.25397,6.25469,6.25366,6.25469,13000000.0
2005-07-04 18:46:00,6.25506,6.2554,6.2541,6.2554,12000000.0
2005-07-04 18:47:00,6.2548,6.2548,6.25423,6.25425,14000000.0
2005-07-04 18:48:00,6.25424,6.25485,6.25354,6.25354,15000000.0
2005-07-04 18:49:00,6.25314,6.25314,6.25181,6.25194,12000000.0
2005-07-04 18:50:00,6.25298,6.25469,6.25298,6.25386,9000000.0
2005-07-04 18:51:00,6.25479,6.25529,6.25399,6.25459,17000000.0
2005-07-04 18:52:00,6.25376,6.25488,6.25376,6.25456,9000000.0
2005-07-04 18:53:00,6.25442,6.25538,6.25421,6.25501,14000000.0
2005-07-04 18:54:00,6.25546,6.25605,6.25478,6.25592,14000000.0
2005-07-04 18:55:00,6.2557,6.2557,6.25495,6.25537,10000000.0
2005-07-04 18:56:00,6.25523,6.25523,6.25395,6.25395,16000000.0
2005-07-04 18:57:00,6.25589,6.25645,6.25489,6.25489,17000000.0
2005-07-04 18:58:00,6.2554,6.25637,6.25514,6.25598,14000000.0
2005-07-04 18:59:00,6.25568,6.25571,6.2549,6.25571,14000000.0
2005-07-04 19:00:00,6.25607,6.25607,6.25502,6.25532,15000000.0
2005-07-04 19:01:00,6.25538,6.25538,6.25419,6.2546,15000000.0
2005-07-04 19:02:00,6.25479,6.25565,6.25426,6.25565,14000000.0
2005-07-04 19:03:00,6.25558,6.25558,6.2546,6.25518,14000000.0
2005-07-04 19:04:00,6.25579,6.25579,6.25462,6.25487,12000000.0
2005-07-04 19:05:00,6.25486,6.25522,6.25433,6.25522,15000000.0
2005-07-04 19:06:00,6.25517,6.25565,6.25467,6.25467,16000000.0
2005-07-04 19:07:00,6.25424,6.25614,6.25424,6.25525,20000000.0
2005-07-04 19:08:00,6.25592,6.25618,6.25551,6.25618,8000000.0
2005-07-04 19:09:00,6.25594,6.25594,6.25466,6.25501,17000000.0
2005-07-04 19:10:00,6.2555,6.25614,6.25543,6.25614,9000000.0
2005-07-04 19:11:00,6.25623,6.25667,6.25558,6.25588,16000000.0
2005-07-04 19:12:00,6.25604,6.25624,6.25537,6.25538,13000000.0
2005-07-04 19:13:00,6.25546,6.25613,6.25546,6.25575,10000000.0
2005-07-04 19:14:00,6.25559,6.25702,6.25553,6.25702,20000000.0
2005-07-04 19:15:00,6.25678,6.25685,6.25583,6.25583,12000000.0
2005-07-04 19:16:00,6.25608,6.25688,6.25578,6.25578,8000000.0
2005-07-04 19:17:00,6.25605,6.25717,6.25596,6.25713,18000000.0
2005-07-04 19:18:00,6.25715,6.2572,6.25589,6.25589,11000000.0
2005-07-04 19:19:00,6.2552,6.25642,6.25509,6.25642,12000000.0
2005-07-04 19:20:00,6.25564,6.25631,6.25526,6.25581,14000000.0
2005-07-04 19:21:00,6.25534,6.25633,6.25485,6.25485,13000000.0
2005-07-04 19:22:00,6.25535,6.25672,6.25535,6.2564,12000000.0
2005-07-04 19:23:00,6.25637,6.25658,6.25544,6.25547,14000000.0
2005-07-04 19:24:00,6.2558,6.25679,6.25495,6.25636,19000000.0
2005-07-04 19:25:00,6.25627,6.25657,6.25582,6.25631,8000000.0
2005-07-04 19:26:00,6.25599,6.25599,6.25543,6.25543,7000000.0
2005-07-04 19:27:00,6.25529,6.2566,6.25524,6.25524,20000000.0
2005-07-04 19:28:00,6.25521,6.25597,6.25488,6.25535,17000000.0
2005-07-04 19:29:00,6.25552,6.25607,6.25507,6.25607,10000000.0
2005-07-04 19:30:00,6.25616,6.25616,6.25503,6.25503,15000000.0
2005-07-04 19:31:00,6.25616,6.25642,6.25565,6.25626,11000000.0
2005-07-04 19:32:00,6.25451,6.25721,6.25451,6.25721,9000000.0
2005-07-04 19:33:00,6.25533,6.25595,6.25501,6.25586,14000000.0
2005-07-04 19:34:00,6.25576,6.25576,6.25374,6.25479,17000000.0
2005-07-04 19:35:00,6.25483,6.255,6.25431,6.255,8000000.0
2005-07-04 19:36:00,6.25478,6.25528,6.25383,6.25413,15000000.0
2005-07-04 19:37:00,6.25395,6.25402,6.25387,6.25387,8000000.0
2005-07-04 19:38:00,6.25461,6.25555,6.25461,6.25543,15000000.0
2005-07-04 19:39:00,6.25544,6.25609,6.25501,6.25501,17000000.0
2005-07-04 19:40:00,6.25467,6.25534,6.25441,6.25527,16000000.0
2005-07-04 19:41:00,6.25566,6.25566,6.25427,6.25491,11000000.0
2005-07-04 19:42:00,6.25451,6.25452,6.25356,6.25356,15000000.0
2005-07-04 19:43:00,6.2537,6.25525,6.2537,6.25479,14000000.0
2005-07-04 19:44:00,6.25381,6.25398,6.25363,6.2539,14000000.0
2005-07-04 19:45:00,6.2543,6.25503,6.25341,6.25372,15000000.0
2005-07-04 19:46:00,6.25314,6.25406,6.25314,6.25406,15000000.0
2005-07-04 19:47:00,6.25425,6.25472,6.25357,6.25357,16000000.0
2005-07-04 19:48:00,6.25363,6.25409,6.25357,6.25357,16000000.0
2005-07-04 19:49:00,6.25324,6.2534,6.25317,6.25317,8000000.0
2005-07-04 19:50:00,6.25332,6.25499,6.25332,6.25499,9000000.0
2005-07-04 19:51:00,6.25479,6.25505,6.25479,6.25493,19000000.0
2005-07-04 19:52:00,6.25516,6.25558,6.25485,6.25485,11000000.0
2005-07-04 19:53:00,6.25471,6.25567,6.2545,6.25544,14000000.0
2005-07-04 19:54:00,6.25603,6.25658,6.25534,6.25618,18000000.0
2005-07-04 19:55:00,6.25554,6.25588,6.25445,6.25445,13000000.0
2005-07-04 19:56:00,6.25428,6.25572,6.25428,6.25459,10000000.0
2005-07-04 19:57:00,6.25467,6.25552,6.25434,6.25552,16000000.0
2005-07-04 19:58:00,6.25544,6.25544,6.25477,6.25477,15000000.0
2005-07-04 19:59:00,6.25459,6.25467,6.25441,6.25465,14000000.0
2005-07-04 20:00:00,6.25462,6.25462,6.25436,6.25462,11000000.0
2005-07-04 20:01:00,6.25499,6.25592,6.25499,6.25533,24000000.0
2005-07-04 20:02:00,6.25512,6.25623,6.25512,6.25613,11000000.0
2005-07-04 20:03:00,6.25639,6.25685,6.25555,6.25555,11000000.0
2005-07-04 20:04:00,6.2552,6.25583,6.2552,6.25583,10000000.0
2005-07-04 20:05:00,6.25606,6.25606,6.25542,6.25566,17000000.0
2005-07-04 20:06:00,6.25578,6.25579,6.25545,6.25579,10000000.0
2005-07-04 20:07:00,6.25597,6.25647,6.25545,6.25554,14000000.0
2005-07-04 20:08:00,6.25525,6.2561,6.25525,6.2561,13000000.0
2005-07-04 20:09:00,6.25616,6.25638,6.25616,6.2563,11000000.0
2005-07-04 20:10:00,6.25588,6.25591,6.25541,6.25565,11000000.0
2005-07-04 20:11:00,6.25561,6.25591,6.25531,6.2559,9000000.0
2005-07-04 20:12:00,6.25603,6.25603,6.25529,6.2554,16000000.0
2005-07-04 20:13:00,6.25561,6.25647,6.25561,6.25635,11000000.0
2005-07-04 20:14:00,6.25597,6.25597,6.25497,6.25497,19000000.0
2005-07-04 20:15:00,6.25492,6.25644,6.25492,6.25644,13000000.0
2005-07-04 20:16:00,6.25687,6.25687,6.25571,6.25594,15000000.0
2005-07-04 20:17:00,6.25576,6.25634,6.25561,6.25601,8000000.0
2005-07-04 20:18:00,6.25602,6.25644,6.2558,6.25643,14000000.0
2005-07-04 20:19:00,6.25559,6.25566,6.25477,6.25546,14000000.0
2005-07-04 20:20:00,6.2553,6.25557,6.25502,6.25517,12000000.0
2005-07-04 20:21:00,6.2551,6.25593,6.2551,6.25593,9000000.0
2005-07-04 20:22:00,6.25612,6.25612,6.25582,6.25585,17000000.0
2005-07-04 20:23:00,6.25595,6.25618,6.2559,6.25597,11000000.0
2005-07-04 20:24:00,6.25587,6.25587,6.25512,6.25536,16000000.0
2005-07-04 20:25:00,6.25532,6.25532,6.25505,6.25505,11000000.0
2005-07-04 20:26:00,6.25496,6.25525,6.25496,6.25503,8000000.0
2005-07-04 20:27:00,6.25526,6.25529,6.25504,6.25514,13000000.0
2005-07-04 20:28:00,6.25513,6.2553,6.25496,6.25512,15000000.0
2005-07-04 20:29:00,6.25506,6.25507,6.2548,6.25504,16000000.0
2005-07-04 20:30:00,6.25494,6.2553,6.25494,6.2553,8000000.0
2005-07-04 20:31:00,6.2554,6.2554,6.25472,6.25478,18000000.0
2005-07-04 20:32:00,6.25481,6.25498,6.25458,6.25481,7000000.0
2005-07-04 20:33:00,6.25504,6.25506,6.25476,6.25495,13000000.0
2005-07-04 20:34:00,6.25547,6.2559,6.25494,6.25552,13000000.0
2005-07-04 20:35:00,6.2554,6.25597,6.25524,6.25527,9000000.0
2005-07-04 20:36:00,6.25518,6.2559,6.25511,6.25583,17000000.0
2005-07-04 20:37:00,6.25597,6.25608,6.25581,6.25602,14000000.0
2005-07-04 20:38:00,6.25605,6.25609,6.25579,6.25584,16000000.0
2005-07-04 20:39:00,6.25594,6.25594,6.25442,6.25442,14000000.0
2005-07-04 20:40:00,6.25438,6.25459,6.25428,6.25454,17000000.0
2005-07-04 20:41:00,6.25434,6.25454,6.25427,6.25432,16000000.0
2005-07-04 20:42:00,6.25438,6.25488,6.25438,6.25466,22000000.0
2005-07-04 20:43:00,6.25487,6.25501,6.25475,6.25496,18000000.0
2005-07-04 20:44:00,6.25507,6.25643,6.25503,6.25578,16000000.0
2005-07-04 20:45:00,6.25616,6.25698,6.25605,6.2565,8000000.0
2005-07-04 20:46:00,6.25645,6.25652,6.25609,6.25637,19000000.0
2005-07-04 20:47:00,6.25624,6.25624,6.25533,6.25573,12000000.0
2005-07-04 20:48:00,6.25565,6.2559,6.25466,6.2559,9000000.0
2005-07-04 20:49:00,6.25605,6.25615,6.25583,6.25604,19000000.0
2005-07-04 20:50:00,6.25588,6.25609,6.25585,6.25588,15000000.0
2005-07-04 20:51:00,6.25622,6.25647,6.25605,6.25605,9000000.0
2005-07-04 20:52:00,6.25586,6.25586,6.25566,6.25578,11000000.0
2005-07-04 20:53:00,6.25596,6.25643,6.25596,6.25643,15000000.0
2005-07-04 20:54:00,6.25624,6.25644,6.25535,6.25644,12000000.0
2005-07-04 20:55:00,6.2562,6.25658,6.25516,6.25529,18000000.0
2005-07-04 20:56:00,6.25551,6.25658,6.25514,6.25569,12000000.0
2005-07-04 20:57:00,6.2555,6.25607,6.2552,6.2552,13000000.0
2005-07-04 20:58:00,6.25568,6.25617,6.2556,6.25599,11000000.0
2005-07-04 20:59:00,6.25566,6.25566,6.25518,6.25527,11000000.0
2005-07-04 21:00:00,6.25542,6.25659,6.25542,6.25641,17000000.0
2005-07-04 21:01:00,6.25642,6.25642,6.25489,6.25489,10000000.0
2005-07-04 21:02:00,6.25498,6.25652,6.25498,6.25542,8000000.0
2005-07-04 21:03:00,6.25551,6.25656,6.25551,6.25552,19000000.0
2005-07-04 21:04:00,6.25536,6.25584,6.25492,6.25517,18000000.0
2005-07-04 21:05:00,6.25505,6.25634,6.25498,6.25634,14000000.0
2005-07-04 21:06:00,6.25585,6.25588,6.25469,6.25469,12000000.0
2005-07-04 21:07:00,6.25486,6.2556,6.25486,6.2556,10000000.0
2005-07-04 21:08:00,6.25551,6.25606,6.25528,6.25597,14000000.0
2005-07-04 21:09:00,6.25578,6.25617,6.25567,6.25587,16000000.0
2005-07-04 21:10:00,6.25579,6.2562,6.25545,6.25545,15000000.0
2005-07-04 21:11:00,6.25523,6.25544,6.25446,6.25446,13000000.0
2005-07-04 21:12:00,6.25471,6.25532,6.25471,6.25532,10000000.0
2005-07-04 21:13:00,6.25574,6.25598,6.25528,6.25528,14000000.0
2005-07-04 21:14:00,6.25534,6.2556,6.25506,6.25512,10000000.0
2005-07-04 21:15:00,6.25508,6.25575,6.25503,6.25546,15000000.0
2005-07-04 21:16:00,6.25557,6.25561,6.25534,6.25556,11000000.0
2005-07-04 21:17:00,6.25555,6.25555,6.25476,6.25476,13000000.0
2005-07-04 21:18:00,6.25467,6.25524,6.25467,6.25524,17000000.0
2005-07-04 21:19:00,6.25518,6.25553,6.2548,6.25486,12000000.0
2005-07-04 21:20:00,6.25472,6.25504,6.25464,6.25488,14000000.0
2005-07-04 21:21:00,6.25499,6.25503,6.25469,6.25482,11000000.0
2005-07-04 21:22:00,6.25499,6.25499,6.25476,6.25488,9000000.0
2005-07-04 21:23:00,6.25479,6.25496,6.25479,6.25487,7000000.0
2005-07-04 21:24:00,6.25473,6.25499,6.25469,6.25472,11000000.0
2005-07-04 21:25:00,6.25517,6.25628,6.25508,6.25628,7000000.0
2005-07-04 21:26:00,6.25654,6.25654,6.25568,6.25592,13000000.0
2005-07-04 21:27:00,6.2557,6.2557,6.25505,6.25505,11000000.0
2005-07-04 21:28:00,6.25492,6.25506,6.25478,6.25482,15000000.0
2005-07-04 21:29:00,6.25511,6.25511,6.25479,6.25483,12000000.0
2005-07-04 21:30:00,6.25476,6.25507,6.25476,6.25504,10000000.0
2005-07-04 21:31:00,6.25494,6.25508,6.25484,6.25494,10000000.0
2005-07-04 21:32:00,6.25486,6.25512,6.25486,6.25499,12000000.0
2005-07-04 21:33:00,6.25475,6.25512,6.25474,6.25506,19000000.0
2005-07-04 21:34:00,6.25484,6.25501,6.25481,6.25483,8000000.0
2005-07-04 21:35:00,6.25491,6.25584,6.25491,6.25511,20000000.0
2005-07-04 21:36:00,6.25504,6.2552,6.25449,6.25452,19000000.0
2005-07-04 21:37:00,6.25477,6.25536,6.25477,6.25536,19000000.0
2005-07-04 21:38:00,6.25521,6.25547,6.25452,6.25452,13000000.0
2005-07-04 21:39:00,6.25457,6.25484,6.25384,6.25462,17000000.0
2005-07-04 21:40:00,6.25482,6.25492,6.25425,6.25425,7000000.0
2005-07-04 21:41:00,6.25416,6.25471,6.25412,6.25469,11000000.0
2005-07-04 21:42:00,6.25468,6.25468,6.25431,6.25431,18000000.0
2005-07-04 21:43:00,6.25427,6.25472,6.25421,6.2547,13000000.0
2005-07-04 21:44:00,6.25472,6.25479,6.25404,6.25471,16000000.0
2005-07-04 21:45:00,6.2544,6.2544,6.25327,6.25348,11000000.0
2005-07-04 21:46:00,6.25356,6.25421,6.25356,6.25358,13000000.0
2005-07-04 21:47:00,6.2535,6.25397,6.25323,6.25366,13000000.0
2005-07-04 21:48:00,6.25361,6.25366,6.253,6.25355,17000000.0
2005-07-04 21:49:00,6.25374,6.25418,6.25307,6.25376,8000000.0
2005-07-04 21:50:00,6.25368,6.25368,6.25232,6.25232,11000000.0
2005-07-04 21:51:00,6.25242,6.25275,6.25219,6.25257,13000000.0
2005-07-04 21:52:00,6.25233,6.25266,6.25233,6.25248,13000000.0
2005-07-04 21:53:00,6.25239,6.2525,6.25228,6.25244,14000000.0
2005-07-04 21:54:00,6.25245,6.2525,6.25222,6.25238,11000000.0
2005-07-04 21:55:00,6.25258,6.25422,6.25248,6.25422,17000000.0
2005-07-04 21:56:00,6.25299,6.25349,6.25289,6.25325,12000000.0
2005-07-04 21:57:00,6.25267,6.25333,6.25232,6.25326,16000000.0
2005-07-04 21:58:00,6.25322,6.25389,6.25289,6.25381,9000000.0
2005-07-04 21:59:00,6.2538,6.25404,6.25285,6.25301,18000000.0
2005-07-04 22:00:00,6.2527,6.25296,6.25258,6.25258,13000000.0
2005-07-04 22:01:00,6.25309,6.25408,6.25299,6.25408,11000000.0
2005-07-04 22:02:00,6.25405,6.25405,6.25252,6.25331,17000000.0
2005-07-04 22:03:00,6.25331,6.25341,6.25316,6.25316,23000000.0
2005-07-04 22:04:00,6.25336,6.25349,6.25322,6.2533,15000000.0
2005-07-04 22:05:00,6.25329,6.2536,6.25328,6.25335,14000000.0
2005-07-04 22:06:00,6.25345,6.25346,6.2532,6.25331,15000000.0
2005-07-04 22:07:00,6.25325,6.25347,6.25322,6.25331,9000000.0
2005-07-04 22:08:00,6.25342,6.25357,6.2533,6.25343,18000000.0
2005-07-04 22:09:00,6.25331,6.25456,6.25327,6.25456,11000000.0
2005-07-04 22:10:00,6.25386,6.2539,6.25295,6.25326,7000000.0
2005-07-04 22:11:00,6.25314,6.25343,6.25299,6.25337,8000000.0
2005-07-04 22:12:00,6.25317,6.25361,6.25268,6.25352,16000000.0
2005-07-04 22:13:00,6.25301,6.25353,6.25285,6.25328,24000000.0
2005-07-04 22:14:00,6.25316,6.25415,6.25269,6.25413,9000000.0
2005-07-04 22:15:00,6.25258,6.25364,6.25258,6.25343,10000000.0
2005-07-04 22:16:00,6.25392,6.25482,6.25343,6.25457,13000000.0
2005-07-04 22:17:00,6.2545,6.2545,6.25326,6.25398,20000000.0
2005-07-04 22:18:00,6.25372,6.25372,6.25287,6.25287,11000000.0
2005-07-04 22:19:00,6.25299,6.25363,6.25299,6.25362,15000000.0
2005-07-04 22:20:00,6.25367,6.25406,6.2531,6.2531,16000000.0
2005-07-04 22:21:00,6.25299,6.25299,6.25268,6.25294,12000000.0
2005-07-04 22:22:00,6.25274,6.25294,6.25267,6.25292,14000000.0
2005-07-04 22:23:00,6.25295,6.25297,6.2528,6.25282,11000000.0
2005-07-04 22:24:00,6.25295,6.25299,6.25271,6.25295,16000000.0
2005-07-04 22:25:00,6.25272,6.25292,6.25263,6.25292,14000000.0
2005-07-04 22:26:00,6.25298,6.25298,6.25265,6.25285,10000000.0
2005-07-04 22:27:00,6.25292,6.2538,6.25248,6.25376,14000000.0
2005-07-04 22:28:00,6.25358,6.25369,6.25314,6.25314,12000000.0
2005-07-04 22:29:00,6.25311,6.25338,6.253,6.25338,13000000.0
2005-07-04 22:30:00,6.25335,6.25376,6.25256,6.25269,8000000.0
2005-07-04 22:31:00,6.25312,6.25367,6.25303,6.25367,11000000.0
2005-07-04 22:32:00,6.25369,6.25369,6.25303,6.25304,20000000.0
2005-07-04 22:33:00,6.25332,6.25419,6.25298,6.254,11000000.0
2005-07-04 22:34:00,6.25374,6.2539,6.25345,6.25376,10000000.0
2005-07-04 22:35:00,6.25409,6.25487,6.25367,6.2538,13000000.0
2005-07-04 22:36:00,6.25377,6.25433,6.25354,6.25413,9000000.0
2005-07-04 22:37:00,6.25386,6.25457,6.25386,6.25457,13000000.0
2005-07-04 22:38:00,6.25477,6.25491,6.25406,6.25491,9000000.0
2005-07-04 22:39:00,6.25499,6.25568,6.25412,6.25568,12000000.0
2005-07-04 22:40:00,6.25491,6.25642,6.25491,6.25642,9000000.0
2005-07-04 22:41:00,6.25686,6.257,6.25677,6.25689,14000000.0
2005-07-04 22:42:00,6.25664,6.2569,6.25664,6.2569,13000000.0
2005-07-04 22:43:00,6.25642,6.25654,6.25511,6.25576,12000000.0
2005-07-04 22:44:00,6.25505,6.25632,6.25505,6.25533,15000000.0
2005-07-04 22:45:00,6.25543,6.25614,6.2552,6.25585,13000000.0
2005-07-04 22:46:00,6.25577,6.25577,6.25434,6.25442,14000000.0
2005-07-04 22:47:00,6.25411,6.25421,6.25397,6.2541,15000000.0
2005-07-04 22:48:00,6.25416,6.25416,6.25387,6.254,13000000.0
2005-07-04 22:49:00,6.25405,6.25413,6.25383,6.25413,13000000.0
2005-07-04 22:50:00,6.25391,6.25412,6.25384,6.25384,15000000.0
2005-07-04 22:51:00,6.25413,6.25427,6.25393,6.25393,14000000.0
2005-07-04 22:52:00,6.25401,6.25414,6.25391,6.25414,9000000.0
2005-07-04 22:53:00,6.25427,6.25605,6.25427,6.25469,15000000.0
2005-07-04 22:54:00,6.25424,6.25427,6.25321,6.2536,17000000.0
2005-07-04 22:55:00,6.25375,6.25456,6.25356,6.25356,16000000.0
2005-07-04 22:56:00,6.25345,6.25348,6.2533,6.25334,13000000.0
2005-07-04 22:57:00,6.25348,6.25425,6.25341,6.25418,8000000.0
2005-07-04 22:58:00,6.25423,6.25437,6.25416,6.25431,8000000.0
2005-07-04 22:59:00,6.25438,6.25494,6.25394,6.25494,19000000.0
2005-07-04 23:00:00,6.25466,6.25491,6.25394,6.2546,10000000.0
2005-07-04 23:01:00,6.25471,6.25481,6.25459,6.25481,7000000.0
2005-07-04 23:02:00,6.25452,6.25452,6.25298,6.25298,15000000.0
2005-07-04 23:03:00,6.25285,6.25438,6.25285,6.25438,17000000.0
2005-07-04 23:04:00,6.25475,6.25475,6.25361,6.25361,19000000.0
2005-07-04 23:05:00,6.25366,6.25467,6.25358,6.25467,9000000.0
2005-07-04 23:06:00,6.25504,6.2551,6.25482,6.25482,12000000.0
2005-07-04 23:07:00,6.2549,6.25507,6.25478,6.25478,14000000.0
2005-07-04 23:08:00,6.25471,6.25476,6.25352,6.25462,16000000.0
2005-07-04 23:09:00,6.25491,6.25549,6.25466,6.25482,9000000.0
2005-07-04 23:10:00,6.25489,6.25516,6.25489,6.25498,12000000.0
2005-07-04 23:11:00,6.25487,6.25517,6.25486,6.25504,14000000.0
2005-07-04 23:12:00,6.25536,6.25551,6.25424,6.25455,7000000.0
2005-07-04 23:13:00,6.25487,6.25498,6.25466,6.25473,14000000.0
2005-07-04 23:14:00,6.2547,6.25486,6.25461,6.25462,19000000.0
2005-07-04 23:15:00,6.2547,6.25475,6.25445,6.25475,13000000.0
2005-07-04 23:16:00,6.25498,6.25587,6.25412,6.25447,15000000.0
2005-07-04 23:17:00,6.25417,6.25496,6.25416,6.25422,11000000.0
2005-07-04 23:18:00,6.2539,6.25501,6.2539,6.25501,12000000.0
2005-07-04 23:19:00,6.25495,6.25515,6.25495,6.25515,14000000.0
2005-07-04 23:20:00,6.25476,6.25524,6.25469,6.25469,19000000.0
2005-07-04 23:21:00,6.25463,6.25521,6.25425,6.25425,7000000.0
2005-07-04 23:22:00,6.25457,6.25582,6.25413,6.25483,15000000.0
2005-07-04 23:23:00,6.25484,6.25518,6.25484,6.25512,11000000.0
2005-07-04 23:24:00,6.25495,6.2552,6.25495,6.2551,14000000.0
2005-07-04 23:25:00,6.25512,6.25529,6.25501,6.25504,11000000.0
2005-07-04 23:26:00,6.25516,6.25527,6.25438,6.25503,14000000.0
2005-07-04 23:27:00,6.25492,6.25589,6.25442,6.25589,11000000.0
2005-07-04 23:28:00,6.25536,6.25602,6.25422,6.25422,12000000.0
2005-07-04 23:29:00,6.25437,6.25513,6.25422,6.25499,16000000.0
2005-07-04 23:30:00,6.25526,6.25539,6.25429,6.25539,20000000.0
2005-07-04 23:31:00,6.25522,6.25585,6.2549,6.25577,11000000.0
2005-07-04 23:32:00,6.25614,6.25645,6.25476,6.25632,16000000.0
2005-07-04 23:33:00,6.25664,6.25674,6.25487,6.25529,12000000.0
2005-07-04 23:34:00,6.25582,6.25634,6.25462,6.25557,13000000.0
2005-07-04 23:35:00,6.25521,6.25581,6.25495,6.25575,9000000.0
2005-07-04 23:36:00,6.2559,6.2559,6.25504,6.25535,9000000.0
2005-07-04 23:37:00,6.25561,6.25563,6.25534,6.25547,14000000.0
2005-07-04 23:38:00,6.25526,6.25553,6.25526,6.25553,13000000.0
2005-07-04 23:39:00,6.2554,6.25567,6.25439,6.2553,17000000.0
2005-07-04 23:40:00,6.25432,6.25543,6.25431,6.25531,12000000.0
2005-07-04 23:41:00,6.25559,6.25559,6.25431,6.25529,17000000.0
2005-07-04 23:42:00,6.25493,6.25545,6.25472,6.25532,22000000.0
2005-07-04 23:43:00,6.2553,6.25543,6.25475,6.2551,15000000.0
2005-07-04 23:44:00,6.25524,6.25575,6.2544,6.25538,14000000.0
2005-07-04 23:45:00,6.25539,6.25567,6.25539,6.25555,20000000.0
2005-07-04 23:46:00,6.25546,6.25573,6.25457,6.25573,14000000.0
2005-07-04 23:47:00,6.2558,6.2558,6.2548,6.25482,10000000.0
2005-07-04 23:48:00,6.2547,6.25541,6.2547,6.2553,18000000.0
2005-07-04 23:49:00,6.25511,6.25574,6.25441,6.25565,14000000.0
2005-07-04 23:50:00,6.25575,6.25584,6.25554,6.25554,13000000.0
2005-07-04 23:51:00,6.25535,6.25535,6.25405,6.25405,8000000.0
2005-07-04 23:52:00,6.2537,6.25375,6.25348,6.25355,16000000.0
2005-07-04 23:53:00,6.25381,6.25381,6.25351,6.25368,18000000.0
2005-07-04 23:54:00,6.25439,6.25597,6.25439,6.25583,12000000.0
2005-07-04 23:55:00,6.25587,6.25653,6.25546,6.25546,19000000.0
2005-07-04 23:56:00,6.25494,6.25494,6.25424,6.25424,14000000.0
2005-07-04 23:57:00,6.25476,6.25643,6.25476,6.25643,16000000.0
2005-07-04 23:58:00,6.25632,6.25638,6.25589,6.25589,13000000.0
2005-07-04 23:59:00,6.25597,6.25619,6.25594,6.25594,14000000.0
2005-07-05 00:00:00,6.25646,6.25761,6.2557,6.25641,17000000.0
2005-07-05 00:01:00,6.25737,6.25737,6.25644,6.25705,12000000.0
2005-07-05 00:02:00,6.25685,6.25685,6.25522,6.2553,15000000.0
2005-07-05 00:03:00,6.25527,6.25612,6.25449,6.25449,14000000.0
2005-07-05 00:04:00,6.25411,6.25558,6.25336,6.25369,12000000.0
2005-07-05 00:05:00,6.25362,6.25385,6.25356,6.25372,12000000.0
2005-07-05 00:06:00,6.25358,6.25358,6.25243,6.25317,12000000.0
2005-07-05 00:07:00,6.25302,6.25346,6.2529,6.25318,11000000.0
2005-07-05 00:08:00,6.25319,6.25441,6.25224,6.2528,15000000.0
2005-07-05 00:09:00,6.25369,6.25383,6.25298,6.25316,12000000.0
2005-07-05 00:10:00,6.25302,6.25426,6.25274,6.25426,19000000.0
2005-07-05 00:11:00,6.25371,6.25464,6.25312,6.25432,8000000.0
2005-07-05 00:12:00,6.25436,6.25442,6.25367,6.25367,9000000.0
2005-07-05 00:13:00,6.25388,6.25568,6.25388,6.25405,13000000.0
2005-07-05 00:14:00,6.25367,6.25516,6.25367,6.25514,14000000.0
2005-07-05 00:15:00,6.25537,6.25562,6.25498,6.25552,12000000.0
2005-07-05 00:16:00,6.25489,6.25541,6.25357,6.25476,12000000.0
2005-07-05 00:17:00,6.25485,6.25525,6.2538,6.2538,10000000.0
2005-07-05 00:18:00,6.25419,6.25565,6.25405,6.25468,19000000.0
2005-07-05 00:19:00,6.25518,6.25596,6.25518,6.2559,12000000.0
2005-07-05 00:20:00,6.25478,6.25581,6.25475,6.2553,11000000.0
2005-07-05 00:21:00,6.25559,6.25665,6.25483,6.25627,14000000.0
2005-07-05 00:22:00,6.25649,6.25683,6.25559,6.25623,13000000.0
2005-07-05 00:23:00,6.25572,6.25627,6.25545,6.25623,13000000.0
2005-07-05 00:24:00,6.25624,6.25624,6.25537,6.25537,9000000.0
2005-07-05 00:25:00,6.25497,6.25543,6.25392,6.25392,13000000.0
2005-07-05 00:26:00,6.25374,6.25598,6.25374,6.25574,14000000.0
2005-07-05 00:27:00,6.25587,6.25631,6.25508,6.2556,15000000.0
2005-07-05 00:28:00,6.25628,6.25712,6.25608,6.25608,7000000.0
2005-07-05 00:29:00,6.25626,6.25645,6.2553,6.2553,17000000.0
2005-07-05 00:30:00,6.2553,6.25535,6.25511,6.25511,9000000.0
2005-07-05 00:31:00,6.25523,6.25543,6.25511,6.25526,13000000.0
2005-07-05 00:32:00,6.2555,6.25594,6.25539,6.25539,8000000.0
2005-07-05 00:33:00,6.25538,6.25624,6.25535,6.2559,19000000.0
2005-07-05 00:34:00,6.25564,6.25662,6.255,6.25643,15000000.0
2005-07-05 00:35:00,6.2562,6.2562,6.25555,6.25559,12000000.0
2005-07-05 00:36:00,6.25562,6.25562,6.2553,6.25548,15000000.0
2005-07-05 00:37:00,6.25535,6.25579,6.25517,6.25544,15000000.0
2005-07-05 00:38:00,6.25518,6.25635,6.25508,6.25595,18000000.0
2005-07-05 00:39:00,6.25621,6.25683,6.25599,6.25683,20000000.0
2005-07-05 00:40:00,6.25687,6.25701,6.25591,6.25657,10000000.0
2005-07-05 00:41:00,6.25686,6.25717,6.256,6.25696,9000000.0
2005-07-05 00:42:00,6.25639,6.25639,6.25541,6.25602,16000000.0
2005-07-05 00:43:00,6.25609,6.25685,6.25565,6.25579,16000000.0
2005-07-05 00:44:00,6.25588,6.25635,6.25578,6.25578,10000000.0
2005-07-05 00:45:00,6.25598,6.25639,6.25548,6.25584,16000000.0
2005-07-05 00:46:00,6.25568,6.2564,6.2549,6.2549,12000000.0
2005-07-05 00:47:00,6.25526,6.25571,6.25353,6.25374,8000000.0
2005-07-05 00:48:00,6.25369,6.25419,6.25263,6.25295,16000000.0
2005-07-05 00:49:00,6.25335,6.25384,6.25278,6.25309,11000000.0
2005-07-05 00:50:00,6.25187,6.25252,6.25165,6.25211,9000000.0
2005-07-05 00:51:00,6.25182,6.25276,6.2516,6.25261,9000000.0
2005-07-05 00:52:00,6.25261,6.25314,6.25189,6.25244,18000000.0
2005-07-05 00:53:00,6.25347,6.25349,6.25217,6.25222,12000000.0
2005-07-05 00:54:00,6.25251,6.25292,6.25175,6.25221,12000000.0
2005-07-05 00:55:00,6.25187,6.25218,6.25126,6.25177,11000000.0
2005-07-05 00:56:00,6.25152,6.25166,6.25035,6.25126,14000000.0
2005-07-05 00:57:00,6.25191,6.25237,6.25102,6.2522,15000000.0
2005-07-05 00:58:00,6.25259,6.25259,6.25095,6.25095,9000000.0
2005-07-05 00:59:00,6.25081,6.25212,6.2506,6.25119,17000000.0
2005-07-05 01:00:00,6.25167,6.25531,6.25122,6.25122,12000000.0
2005-07-05 01:01:00,6.25038,6.25067,6.25038,6.2506,15000000.0
2005-07-05 01:02:00,6.25198,6.25198,6.2504,6.2504,10000000.0
2005-07-05 01:03:00,6.25065,6.25256,6.25065,6.25197,13000000.0
2005-07-05 01:04:00,6.25221,6.25288,6.25122,6.25171,13000000.0
2005-07-05 01:05:00,6.25221,6.25231,6.25143,6.25145,13000000.0
2005-07-05 01:06:00,6.25121,6.25138,6.25103,6.25103,12000000.0
2005-07-05 01:07:00,6.25139,6.25232,6.25138,6.25197,13000000.0
2005-07-05 01:08:00,6.2523,6.25231,6.25124,6.25196,15000000.0
2005-07-05 01:09:00,6.25246,6.25246,6.25097,6.25215,17000000.0
2005-07-05 01:10:00,6.25212,6.25212,6.25053,6.25053,10000000.0
2005-07-05 01:11:00,6.25076,6.2522,6.25076,6.252,11000000.0
2005-07-05 01:12:00,6.25251,6.25251,6.25121,6.25121,10000000.0
2005-07-05 01:13:00,6.25087,6.25119,6.25086,6.25103,11000000.0
2005-07-05 01:14:00,6.25275,6.25317,6.25158,6.25264,13000000.0
2005-07-05 01:15:00,6.25305,6.25318,6.25228,6.25228,9000000.0
2005-07-05 01:16:00,6.25201,6.25347,6.25156,6.25271,12000000.0
2005-07-05 01:17:00,6.2525,6.25349,6.25238,6.25318,11000000.0
2005-07-05 01:18:00,6.25312,6.25312,6.25204,6.25219,12000000.0
2005-07-05 01:19:00,6.25269,6.25358,6.25191,6.25191,19000000.0
2005-07-05 01:20:00,6.25141,6.25228,6.25118,6.25163,11000000.0
2005-07-05 01:21:00,6.25129,6.25212,6.25089,6.2519,12000000.0
2005-07-05 01:22:00,6.25201,6.25213,6.25051,6.2511,9000000.0
2005-07-05 01:23:00,6.25141,6.25296,6.25141,6.25228,13000000.0
2005-07-05 01:24:00,6.2522,6.2523,6.25198,6.25198,14000000.0
2005-07-05 01:25:00,6.25192,6.25251,6.25161,6.25161,11000000.0
2005-07-05 01:26:00,6.25128,6.25271,6.25128,6.25217,10000000.0
2005-07-05 01:27:00,6.25171,6.25186,6.25117,6.25121,17000000.0
2005-07-05 01:28:00,6.25134,6.25254,6.25118,6.25182,13000000.0
2005-07-05 01:29:00,6.25156,6.25156,6.25044,6.2507,19000000.0
2005-07-05 01:30:00,6.25055,6.25218,6.25055,6.25088,15000000.0
2005-07-05 01:31:00,6.25198,6.25198,6.25045,6.25045,15000000.0
2005-07-05 01:32:00,6.25114,6.25114,6.25079,6.25087,12000000.0
2005-07-05 01:33:00,6.25055,6.25067,6.25048,6.25061,8000000.0
2005-07-05 01:34:00,6.25103,6.25156,6.25096,6.25103,18000000.0
2005-07-05 01:35:00,6.25053,6.25107,6.24968,6.25033,12000000.0
2005-07-05 01:36:00,6.24985,6.25093,6.24953,6.24989,16000000.0
2005-07-05 01:37:00,6.24986,6.25002,6.24775,6.24904,15000000.0
2005-07-05 01:38:00,6.24764,6.24865,6.24724,6.24809,18000000.0
2005-07-05 01:39:00,6.24858,6.24995,6.24858,6.24995,10000000.0
2005-07-05 01:40:00,6.24889,6.2492,6.24749,6.2483,11000000.0
2005-07-05 01:41:00,6.24824,6.24879,6.24741,6.2477,16000000.0
2005-07-05 01:42:00,6.24932,6.24932,6.24839,6.24851,14000000.0
2005-07-05 01:43:00,6.24893,6.24893,6.24775,6.2488,16000000.0
2005-07-05 01:44:00,6.24888,6.24939,6.24815,6.24848,15000000.0
2005-07-05 01:45:00,6.24903,6.24915,6.24811,6.24872,16000000.0
2005-07-05 01:46:00,6.24808,6.2496,6.24808,6.24906,9000000.0
2005-07-05 01:47:00,6.24955,6.24957,6.24874,6.24906,17000000.0
2005-07-05 01:48:00,6.24889,6.24918,6.2477,6.24777,16000000.0
2005-07-05 01:49:00,6.24736,6.2484,6.24717,6.24806,10000000.0
2005-07-05 01:50:00,6.24797,6.24919,6.24786,6.24919,11000000.0
2005-07-05 01:51:00,6.24904,6.24904,6.24757,6.24757,12000000.0
2005-07-05 01:52:00,6.24777,6.24884,6.24777,6.24826,12000000.0
2005-07-05 01:53:00,6.24851,6.24985,6.24836,6.24985,18000000.0
2005-07-05 01:54:00,6.24965,6.24965,6.24799,6.24845,14000000.0
2005-07-05 01:55:00,6.24856,6.24928,6.24832,6.2485,18000000.0
2005-07-05 01:56:00,6.24867,6.24949,6.24849,6.24949,8000000.0
2005-07-05 01:57:00,6.24954,6.2497,6.24892,6.2497,13000000.0
2005-07-05 01:58:00,6.24923,6.24956,6.24891,6.24917,11000000.0
2005-07-05 01:59:00,6.24856,6.24963,6.24838,6.24871,11000000.0
2005-07-05 02:00:00,6.24867,6.24956,6.24839,6.24917,16000000.0
2005-07-05 02:01:00,6.24942,6.25087,6.24926,6.25087,21000000.0
2005-07-05 02:02:00,6.24985,6.24988,6.24874,6.24942,10000000.0
2005-07-05 02:03:00,6.24912,6.24933,6.24821,6.24913,8000000.0
2005-07-05 02:04:00,6.24887,6.24934,6.24806,6.24886,14000000.0
2005-07-05 02:05:00,6.24893,6.2494,6.24805,6.2494,14000000.0
2005-07-05 02:06:00,6.24905,6.24914,6.24803,6.2485,15000000.0
2005-07-05 02:07:00,6.24861,6.24902,6.24795,6.24849,10000000.0
2005-07-05 02:08:00,6.24833,6.24854,6.24697,6.24697,16000000.0
2005-07-05 02:09:00,6.24686,6.24794,6.2464,6.24789,18000000.0
2005-07-05 02:10:00,6.24681,6.24701,6.24585,6.24695,16000000.0
2005-07-05 02:11:00,6.24682,6.24751,6.24625,6.2472,14000000.0
2005-07-05 02:12:00,6.24672,6.24697,6.24557,6.24557,10000000.0
2005-07-05 02:13:00,6.24589,6.24758,6.24555,6.24679,15000000.0
2005-07-05 02:14:00,6.24698,6.24776,6.24635,6.24746,19000000.0
2005-07-05 02:15:00,6.24785,6.24851,6.24675,6.24799,12000000.0
2005-07-05 02:16:00,6.24752,6.24875,6.24742,6.24757,18000000.0
2005-07-05 02:17:00,6.24783,6.24856,6.24735,6.24831,14000000.0
2005-07-05 02:18:00,6.24817,6.24927,6.24772,6.24885,12000000.0
2005-07-05 02:19:00,6.24855,6.24932,6.24831,6.2487,14000000.0
2005-07-05 02:20:00,6.24867,6.24867,6.2475,6.24761,13000000.0
2005-07-05 02:21:00,6.24753,6.24883,6.24753,6.24777,15000000.0
2005-07-05 02:22:00,6.24833,6.24899,6.24825,6.24899,13000000.0
2005-07-05 02:23:00,6.2494,6.2494,6.24864,6.24894,16000000.0
2005-07-05 02:24:00,6.24898,6.24921,6.24828,6.24828,17000000.0
2005-07-05 02:25:00,6.24827,6.24889,6.24757,6.24857,10000000.0
2005-07-05 02:26:00,6.24836,6.24962,6.24787,6.24889,13000000.0
2005-07-05 02:27:00,6.24918,6.24918,6.24811,6.24867,7000000.0
2005-07-05 02:28:00,6.2494,6.25028,6.24923,6.24984,9000000.0
2005-07-05 02:29:00,6.2493,6.25094,6.2493,6.25094,20000000.0
2005-07-05 02:30:00,6.25095,6.25122,6.25001,6.25088,11000000.0
2005-07-05 02:31:00,6.25077,6.25253,6.25077,6.25174,9000000.0
2005-07-05 02:32:00,6.25142,6.25217,6.25082,6.25185,13000000.0
2005-07-05 02:33:00,6.25097,6.25235,6.25097,6.25161,14000000.0
2005-07-05 02:34:00,6.25199,6.25263,6.25166,6.25263,17000000.0
2005-07-05 02:35:00,6.25273,6.25315,6.25135,6.25135,15000000.0
2005-07-05 02:36:00,6.25113,6.2529,6.25103,6.25165,14000000.0
2005-07-05 02:37:00,6.25169,6.25184,6.25072,6.25182,13000000.0
2005-07-05 02:38:00,6.2518,6.25211,6.25039,6.25154,14000000.0
2005-07-05 02:39:00,6.2511,6.25171,6.24976,6.25023,15000000.0
2005-07-05 02:40:00,6.24924,6.25043,6.24924,6.24948,12000000.0
2005-07-05 02:41:00,6.24889,6.24908,6.24878,6.24903,13000000.0
2005-07-05 02:42:00,6.24903,6.25066,6.24828,6.24828,16000000.0
2005-07-05 02:43:00,6.2483,6.24979,6.2483,6.24963,18000000.0
2005-07-05 02:44:00,6.24873,6.24924,6.24806,6.24821,10000000.0
2005-07-05 02:45:00,6.24862,6.2494,6.24828,6.2494,14000000.0
2005-07-05 02:46:00,6.24919,6.24922,6.24804,6.24865,18000000.0
2005-07-05 02:47:00,6.24848,6.24967,6.24831,6.24831,17000000.0
2005-07-05 02:48:00,6.24836,6.24898,6.24802,6.24875,7000000.0
2005-07-05 02:49:00,6.24863,6.2492,6.24742,6.24841,13000000.0
2005-07-05 02:50:00,6.24768,6.248,6.24618,6.24649,14000000.0
2005-07-05 02:51:00,6.24717,6.248,6.24643,6.248,15000000.0
2005-07-05 02:52:00,6.24752,6.24794,6.24665,6.24673,15000000.0
2005-07-05 02:53:00,6.24697,6.24746,6.24603,6.24682,9000000.0
2005-07-05 02:54:00,6.24755,6.24777,6.24671,6.24734,13000000.0
2005-07-05 02:55:00,6.24625,6.24649,6.24516,6.2459,11000000.0
2005-07-05 02:56:00,6.24567,6.24614,6.24474,6.2455,18000000.0
2005-07-05 02:57:00,6.2455,6.24686,6.2455,6.24659,13000000.0
2005-07-05 02:58:00,6.24614,6.24693,6.24594,6.24594,9000000.0
2005-07-05 02:59:00,6.24567,6.24657,6.24543,6.24584,14000000.0
2005-07-05 03:00:00,6.24548,6.24591,6.2449,6.24591,11000000.0
2005-07-05 03:01:00,6.24618,6.24618,6.2451,6.24572,11000000.0
2005-07-05 03:02:00,6.24504,6.24658,6.24504,6.24559,11000000.0
2005-07-05 03:03:00,6.24549,6.24639,6.24533,6.24557,23000000.0
2005-07-05 03:04:00,6.24501,6.24525,6.24484,6.24484,11000000.0
2005-07-05 03:05:00,6.24605,6.24619,6.24529,6.2458,17000000.0
2005-07-05 03:06:00,6.24586,6.24638,6.24576,6.24614,9000000.0
2005-07-05 03:07:00,6.24648,6.24648,6.24498,6.24526,15000000.0
2005-07-05 03:08:00,6.24524,6.24701,6.24524,6.24672,12000000.0
2005-07-05 03:09:00,6.24651,6.24667,6.24625,6.24648,15000000.0
2005-07-05 03:10:00,6.24641,6.24671,6.24509,6.24604,19000000.0
2005-07-05 03:11:00,6.24613,6.24666,6.24565,6.2464,15000000.0
2005-07-05 03:12:00,6.24651,6.24738,6.24555,6.24738,18000000.0
2005-07-05 03:13:00,6.24677,6.24792,6.24659,6.24687,18000000.0
2005-07-05 03:14:00,6.24742,6.24825,6.24739,6.24825,10000000.0
2005-07-05 03:15:00,6.24843,6.24878,6.2477,6.24842,7000000.0
2005-07-05 03:16:00,6.24758,6.24853,6.24736,6.24772,8000000.0
2005-07-05 03:17:00,6.24832,6.24888,6.24705,6.24794,10000000.0
2005-07-05 03:18:00,6.24809,6.24855,6.2472,6.2472,15000000.0
2005-07-05 03:19:00,6.24719,6.24777,6.24719,6.24777,10000000.0
2005-07-05 03:20:00,6.24759,6.24777,6.24682,6.2477,16000000.0
2005-07-05 03:21:00,6.24776,6.24806,6.24692,6.24806,11000000.0
2005-07-05 03:22:00,6.24766,6.24779,6.24651,6.24651,10000000.0
2005-07-05 03:23:00,6.24618,6.24752,6.24618,6.24683,12000000.0
2005-07-05 03:24:00,6.246,6.24688,6.24517,6.24517,13000000.0
2005-07-05 03:25:00,6.24478,6.24561,6.24468,6.24561,11000000.0
2005-07-05 03:26:00,6.24545,6.24595,6.24448,6.24448,13000000.0
2005-07-05 03:27:00,6.24444,6.24633,6.24444,6.24548,14000000.0
2005-07-05 03:28:00,6.24541,6.24688,6.24541,6.24654,18000000.0
2005-07-05 03:29:00,6.24571,6.24639,6.24523,6.24559,15000000.0
2005-07-05 03:30:00,6.24587,6.24626,6.24581,6.24602,10000000.0
2005-07-05 03:31:00,6.24526,6.24634,6.24502,6.24585,13000000.0
2005-07-05 03:32:00,6.24484,6.24628,6.24448,6.24628,16000000.0
2005-07-05 03:33:00,6.24627,6.24666,6.24531,6.24599,13000000.0
2005-07-05 03:34:00,6.24615,6.24661,6.24517,6.24661,16000000.0
2005-07-05 03:35:00,6.24665,6.24708,6.24637,6.24684,10000000.0
2005-07-05 03:36:00,6.2468,6.24736,6.24669,6.24724,11000000.0
2005-07-05 03:37:00,6.24735,6.24803,6.24729,6.24729,13000000.0
2005-07-05 03:38:00,6.24736,6.24742,6.24685,6.24725,13000000.0
2005-07-05 03:39:00,6.2465,6.24722,6.24607,6.24698,13000000.0
2005-07-05 03:40:00,6.24687,6.24725,6.24611,6.24713,12000000.0
2005-07-05 03:41:00,6.24768,6.24768,6.24667,6.24737,16000000.0
2005-07-05 03:42:00,6.24735,6.24794,6.24676,6.24676,21000000.0
2005-07-05 03:43:00,6.24673,6.24797,6.24642,6.24736,18000000.0
2005-07-05 03:44:00,6.24779,6.24779,6.24634,6.24634,15000000.0
2005-07-05 03:45:00,6.2467,6.24706,6.2463,6.24641,9000000.0
2005-07-05 03:46:00,6.24621,6.24699,6.24598,6.2469,8000000.0
2005-07-05 03:47:00,6.24709,6.24748,6.24706,6.24748,11000000.0
2005-07-05 03:48:00,6.24725,6.24725,6.24658,6.24658,9000000.0
2005-07-05 03:49:00,6.24668,6.24719,6.24613,6.2471,16000000.0
2005-07-05 03:50:00,6.24703,6.24738,6.24577,6.24577,19000000.0
2005-07-05 03:51:00,6.2456,6.24627,6.2456,6.24627,9000000.0
2005-07-05 03:52:00,6.24689,6.24729,6.24567,6.24685,19000000.0
2005-07-05 03:53:00,6.24643,6.24643,6.24547,6.24559,10000000.0
2005-07-05 03:54:00,6.24536,6.2455,6.2452,6.2455,17000000.0
2005-07-05 03:55:00,6.24565,6.24701,6.24565,6.24701,16000000.0
2005-07-05 03:56:00,6.24742,6.24752,6.24618,6.24618,7000000.0
2005-07-05 03:57:00,6.24676,6.2468,6.2463,6.24674,11000000.0
2005-07-05 03:58:00,6.24677,6.2473,6.24634,6.24681,12000000.0
2005-07-05 03:59:00,6.24719,6.24757,6.24657,6.24678,17000000.0
2005-07-05 04:00:00,6.24633,6.24686,6.24523,6.24582,12000000.0
2005-07-05 04:01:00,6.24578,6.2461,6.24501,6.2461,16000000.0
2005-07-05 04:02:00,6.24618,6.24659,6.24541,6.24613,14000000.0
2005-07-05 04:03:00,6.24613,6.24648,6.24567,6.24625,12000000.0
2005-07-05 04:04:00,6.24563,6.24588,6.24462,6.24491,16000000.0
2005-07-05 04:05:00,6.24491,6.24566,6.24428,6.24556,13000000.0
2005-07-05 04:06:00,6.24546,6.24591,6.24474,6.24581,16000000.0
2005-07-05 04:07:00,6.24502,6.24597,6.2444,6.24517,13000000.0
2005-07-05 04:08:00,6.24503,6.24571,6.24501,6.24534,14000000.0
2005-07-05 04:09:00,6.24481,6.24552,6.24383,6.24416,10000000.0
2005-07-05 04:10:00,6.24414,6.24527,6.24312,6.24472,12000000.0
2005-07-05 04:11:00,6.24484,6.24518,6.24378,6.24411,14000000.0
2005-07-05 04:12:00,6.24442,6.24611,6.24433,6.24562,19000000.0
2005-07-05 04:13:00,6.24599,6.24618,6.24473,6.246,20000000.0
2005-07-05 04:14:00,6.24663,6.24735,6.24563,6.24608,12000000.0
2005-07-05 04:15:00,6.24667,6.24709,6.24594,6.24636,8000000.0
2005-07-05 04:16:00,6.24608,6.24644,6.24495,6.24541,13000000.0
2005-07-05 04:17:00,6.24569,6.24616,6.24569,6.24598,15000000.0
2005-07-05 04:18:00,6.24596,6.24636,6.24545,6.24613,9000000.0
2005-07-05 04:19:00,6.24635,6.24663,6.2459,6.24593,12000000.0
2005-07-05 04:20:00,6.24568,6.24598,6.24506,6.24506,9000000.0
2005-07-05 04:21:00,6.24528,6.24671,6.24528,6.24639,17000000.0
2005-07-05 04:22:00,6.24605,6.24657,6.24518,6.24624,14000000.0
2005-07-05 04:23:00,6.24615,6.24684,6.24561,6.24565,10000000.0
2005-07-05 04:24:00,6.24624,6.24686,6.24606,6.24625,12000000.0
2005-07-05 04:25:00,6.24645,6.24649,6.246,6.2464,10000000.0
2005-07-05 04:26:00,6.24634,6.24737,6.24592,6.24732,7000000.0
2005-07-05 04:27:00,6.24687,6.24737,6.24668,6.24694,15000000.0
2005-07-05 04:28:00,6.24673,6.24696,6.24662,6.24696,7000000.0
2005-07-05 04:29:00,6.24671,6.24671,6.24564,6.24564,14000000.0
2005-07-05 04:30:00,6.24555,6.24637,6.24555,6.24628,11000000.0
2005-07-05 04:31:00,6.2465,6.24669,6.24639,6.24647,15000000.0
2005-07-05 04:32:00,6.24622,6.24695,6.24511,6.24554,17000000.0
2005-07-05 04:33:00,6.24529,6.2461,6.24529,6.24554,14000000.0
2005-07-05 04:34:00,6.24529,6.2469,6.24529,6.24646,9000000.0
2005-07-05 04:35:00,6.24645,6.24671,6.24612,6.24627,12000000.0
2005-07-05 04:36:00,6.24636,6.24645,6.24622,6.24645,12000000.0
2005-07-05 04:37:00,6.24672,6.24731,6.24651,6.24682,12000000.0
2005-07-05 04:38:00,6.24713,6.24753,6.24649,6.24737,11000000.0
2005-07-05 04:39:00,6.24731,6.24731,6.24548,6.24646,17000000.0
2005-07-05 04:40:00,6.24724,6.24742,6.24586,6.24586,9000000.0
2005-07-05 04:41:00,6.24599,6.24608,6.24584,6.24587,10000000.0
2005-07-05 04:42:00,6.24648,6.24774,6.24648,6.24662,8000000.0
2005-07-05 04:43:00,6.24652,6.24808,6.24652,6.24788,18000000.0
2005-07-05 04:44:00,6.24751,6.24796,6.24712,6.24789,9000000.0
2005-07-05 04:45:00,6.24832,6.24832,6.2473,6.24741,9000000.0
2005-07-05 04:46:00,6.24765,6.24862,6.24726,6.24828,16000000.0
2005-07-05 04:47:00,6.24835,6.2488,6.24776,6.24826,12000000.0
2005-07-05 04:48:00,6.24914,6.24917,6.24765,6.24765,10000000.0
2005-07-05 04:49:00,6.24857,6.24932,6.24807,6.24932,16000000.0
2005-07-05 04:50:00,6.24885,6.24917,6.24777,6.24842,16000000.0
2005-07-05 04:51:00,6.24881,6.2496,6.24826,6.24826,20000000.0
2005-07-05 04:52:00,6.24872,6.25114,6.24872,6.25114,13000000.0
2005-07-05 04:53:00,6.25094,6.25094,6.24826,6.24826,11000000.0
2005-07-05 04:54:00,6.24883,6.24954,6.24857,6.24894,11000000.0
2005-07-05 04:55:00,6.2489,6.25029,6.24857,6.24984,12000000.0
2005-07-05 04:56:00,6.24928,6.24961,6.2483,6.24832,16000000.0
2005-07-05 04:57:00,6.24858,6.24898,6.24756,6.24756,7000000.0
2005-07-05 04:58:00,6.24661,6.24833,6.24653,6.24653,13000000.0
2005-07-05 04:59:00,6.24655,6.24785,6.24655,6.24773,17000000.0
2005-07-05 05:00:00,6.24859,6.24901,6.24765,6.24765,10000000.0
2005-07-05 05:01:00,6.24801,6.24903,6.24753,6.24753,13000000.0
2005-07-05 05:02:00,6.24819,6.24861,6.24787,6.24855,18000000.0
2005-07-05 05:03:00,6.24863,6.2487,6.24741,6.24814,9000000.0
2005-07-05 05:04:00,6.24839,6.24839,6.24707,6.24771,12000000.0
2005-07-05 05:05:00,6.24761,6.24776,6.24679,6.24703,10000000.0
2005-07-05 05:06:00,6.24712,6.2477,6.24707,6.24726,20000000.0
2005-07-05 05:07:00,6.247,6.24782,6.24675,6.24684,10000000.0
2005-07-05 05:08:00,6.24685,6.24797,6.24678,6.24718,17000000.0
2005-07-05 05:09:00,6.24746,6.24775,6.247,6.24742,15000000.0
2005-07-05 05:10:00,6.24721,6.24735,6.24705,6.24726,10000000.0
2005-07-05 05:11:00,6.24744,6.24822,6.24701,6.24761,16000000.0
2005-07-05 05:12:00,6.24774,6.24857,6.24774,6.2481,7000000.0
2005-07-05 05:13:00,6.2477,6.24806,6.24716,6.24783,12000000.0
2005-07-05 05:14:00,6.2478,6.24834,6.24701,6.24769,14000000.0
2005-07-05 05:15:00,6.2475,6.24776,6.24739,6.24774,16000000.0
2005-07-05 05:16:00,6.24779,6.24898,6.24779,6.24841,15000000.0
2005-07-05 05:17:00,6.24854,6.24936,6.24842,6.24892,10000000.0
2005-07-05 05:18:00,6.24865,6.24979,6.24839,6.24964,13000000.0
2005-07-05 05:19:00,6.24954,6.24965,6.24882,6.24902,13000000.0
2005-07-05 05:20:00,6.24931,6.2503,6.24871,6.24871,20000000.0
2005-07-05 05:21:00,6.24834,6.24898,6.248,6.2483,9000000.0
2005-07-05 05:22:00,6.24808,6.24951,6.24786,6.24916,17000000.0
2005-07-05 05:23:00,6.24954,6.24977,6.24944,6.24965,14000000.0
2005-07-05 05:24:00,6.24949,6.24999,6.24864,6.24981,19000000.0
2005-07-05 05:25:00,6.24936,6.2498,6.24852,6.24852,13000000.0
2005-07-05 05:26:00,6.24789,6.24816,6.24784,6.24792,13000000.0
2005-07-05 05:27:00,6.24903,6.25066,6.24848,6.25016,13000000.0
2005-07-05 05:28:00,6.25163,6.25264,6.25127,6.2524,10000000.0
2005-07-05 05:29:00,6.25258,6.25311,6.25142,6.25194,17000000.0
2005-07-05 05:30:00,6.25182,6.25205,6.25121,6.25129,21000000.0
2005-07-05 05:31:00,6.25136,6.25151,6.24974,6.25031,13000000.0
2005-07-05 05:32:00,6.24945,6.25082,6.24945,6.25065,16000000.0
2005-07-05 05:33:00,6.25044,6.25044,6.2488,6.24885,13000000.0
2005-07-05 05:34:00,6.24979,6.25006,6.24928,6.24999,13000000.0
2005-07-05 05:35:00,6.24962,6.24993,6.2484,6.24953,14000000.0
2005-07-05 05:36:00,6.24972,6.24972,6.24873,6.24902,18000000.0
2005-07-05 05:37:00,6.24928,6.24937,6.24813,6.24891,12000000.0
2005-07-05 05:38:00,6.24907,6.24907,6.24811,6.24871,13000000.0
2005-07-05 05:39:00,6.24879,6.25188,6.24879,6.25074,21000000.0
2005-07-05 05:40:00,6.25111,6.25111,6.24898,6.24997,14000000.0
2005-07-05 05:41:00,6.24971,6.25009,6.24912,6.24936,13000000.0
2005-07-05 05:42:00,6.24944,6.25074,6.24911,6.25074,8000000.0
2005-07-05 05:43:00,6.25135,6.25148,6.25002,6.25075,13000000.0
2005-07-05 05:44:00,6.25073,6.25111,6.25066,6.25075,13000000.0
2005-07-05 05:45:00,6.25103,6.25117,6.24944,6.25032,24000000.0
2005-07-05 05:46:00,6.25065,6.25108,6.25016,6.2508,14000000.0
2005-07-05 05:47:00,6.25053,6.25053,6.24913,6.24982,11000000.0
2005-07-05 05:48:00,6.25045,6.2511,6.25009,6.25062,18000000.0
2005-07-05 05:49:00,6.25061,6.2509,6.25047,6.25071,10000000.0
2005-07-05 05:50:00,6.25078,6.25087,6.25022,6.25025,10000000.0
2005-07-05 05:51:00,6.25026,6.25031,6.25001,6.25011,11000000.0
2005-07-05 05:52:00,6.25028,6.25066,6.24921,6.2494,19000000.0
2005-07-05 05:53:00,6.24914,6.24942,6.24903,6.2492,15000000.0
2005-07-05 05:54:00,6.24944,6.25057,6.24944,6.25042,7000000.0
2005-07-05 05:55:00,6.25041,6.2505,6.24941,6.24983,12000000.0
2005-07-05 05:56:00,6.24996,6.25005,6.24884,6.24953,16000000.0
2005-07-05 05:57:00,6.24961,6.25043,6.24961,6.24972,11000000.0
2005-07-05 05:58:00,6.24958,6.25048,6.24919,6.25036,22000000.0
2005-07-05 05:59:00,6.25,6.25,6.24791,6.24833,9000000.0
2005-07-05 06:00:00,6.24921,6.24921,6.24779,6.24779,17000000.0
2005-07-05 06:01:00,6.24817,6.24898,6.24817,6.24823,18000000.0
2005-07-05 06:02:00,6.24823,6.24903,6.24779,6.24811,18000000.0
2005-07-05 06:03:00,6.24837,6.24944,6.24837,6.24888,16000000.0
2005-07-05 06:04:00,6.2488,6.24887,6.24789,6.2488,8000000.0
2005-07-05 06:05:00,6.24895,6.24895,6.2484,6.24875,10000000.0
2005-07-05 06:06:00,6.24842,6.24957,6.24768,6.24957,27000000.0
2005-07-05 06:07:00,6.24893,6.24913,6.24834,6.24852,17000000.0
2005-07-05 06:08:00,6.24869,6.25028,6.24869,6.24971,14000000.0
2005-07-05 06:09:00,6.24961,6.25018,6.24903,6.24972,13000000.0
2005-07-05 06:10:00,6.25025,6.25075,6.24988,6.25006,14000000.0
2005-07-05 06:11:00,6.25008,6.25017,6.2497,6.24991,16000000.0
2005-07-05 06:12:00,6.24986,6.25022,6.24945,6.24995,17000000.0
2005-07-05 06:13:00,6.25009,6.25059,6.24988,6.25037,14000000.0
2005-07-05 06:14:00,6.25027,6.25045,6.24963,6.24976,12000000.0
2005-07-05 06:15:00,6.24941,6.25051,6.24927,6.24927,13000000.0
2005-07-05 06:16:00,6.24922,6.25021,6.24894,6.24966,14000000.0
2005-07-05 06:17:00,6.24883,6.25009,6.24881,6.24943,11000000.0
2005-07-05 06:18:00,6.24833,6.2498,6.24833,6.2498,12000000.0
2005-07-05 06:19:00,6.2499,6.25026,6.2491,6.24966,19000000.0
2005-07-05 06:20:00,6.24939,6.25037,6.24939,6.24985,11000000.0
2005-07-05 06:21:00,6.2497,6.25056,6.24957,6.24957,9000000.0
2005-07-05 06:22:00,6.24934,6.24998,6.24859,6.24943,22000000.0
2005-07-05 06:23:00,6.24975,6.24996,6.24917,6.24943,18000000.0
2005-07-05 06:24:00,6.24945,6.24981,6.24944,6.2498,8000000.0
2005-07-05 06:25:00,6.24999,6.25077,6.24934,6.25077,9000000.0
2005-07-05 06:26:00,6.25082,6.25082,6.24931,6.24931,13000000.0
2005-07-05 06:27:00,6.24964,6.25018,6.24919,6.24984,15000000.0
2005-07-05 06:28:00,6.24969,6.24985,6.24862,6.24881,18000000.0
2005-07-05 06:29:00,6.24861,6.24864,6.24803,6.24857,16000000.0
2005-07-05 06:30:00,6.24849,6.24875,6.24781,6.24862,10000000.0
2005-07-05 06:31:00,6.24875,6.249,6.24875,6.24888,13000000.0
2005-07-05 06:32:00,6.24872,6.24886,6.24773,6.24795,10000000.0
2005-07-05 06:33:00,6.2475,6.24847,6.24718,6.2484,10000000.0
2005-07-05 06:34:00,6.24845,6.24868,6.24728,6.24773,15000000.0
2005-07-05 06:35:00,6.24817,6.24817,6.24677,6.24732,13000000.0
2005-07-05 06:36:00,6.24728,6.2478,6.24628,6.24705,23000000.0
2005-07-05 06:37:00,6.2478,6.24811,6.24693,6.24693,11000000.0
2005-07-05 06:38:00,6.2474,6.24881,6.2474,6.24776,17000000.0
2005-07-05 06:39:00,6.24792,6.24941,6.24792,6.24847,8000000.0
2005-07-05 06:40:00,6.24898,6.25057,6.24853,6.25024,15000000.0
2005-07-05 06:41:00,6.24931,6.25043,6.24903,6.24903,15000000.0
2005-07-05 06:42:00,6.24874,6.24917,6.24859,6.24917,16000000.0
2005-07-05 06:43:00,6.24935,6.24958,6.24932,6.24936,12000000.0
2005-07-05 06:44:00,6.24944,6.24962,6.24827,6.24827,13000000.0
2005-07-05 06:45:00,6.24802,6.2488,6.24802,6.24864,14000000.0
2005-07-05 06:46:00,6.2486,6.24938,6.24793,6.2488,12000000.0
2005-07-05 06:47:00,6.24837,6.2489,6.248,6.24831,11000000.0
2005-07-05 06:48:00,6.24849,6.24903,6.24781,6.24781,15000000.0
2005-07-05 06:49:00,6.24735,6.24765,6.24732,6.24763,17000000.0
2005-07-05 06:50:00,6.24758,6.24971,6.24758,6.24857,13000000.0
2005-07-05 06:51:00,6.24899,6.24956,6.24867,6.24909,8000000.0
2005-07-05 06:52:00,6.24942,6.24965,6.24835,6.2495,14000000.0
2005-07-05 06:53:00,6.249,6.24972,6.24891,6.24916,13000000.0
2005-07-05 06:54:00,6.24897,6.24947,6.24879,6.24946,8000000.0
2005-07-05 06:55:00,6.24946,6.25012,6.24913,6.2501,10000000.0
2005-07-05 06:56:00,6.24968,6.24987,6.24894,6.24894,11000000.0
2005-07-05 06:57:00,6.2483,6.2497,6.2483,6.2497,17000000.0
2005-07-05 06:58:00,6.24939,6.25005,6.24918,6.25005,12000000.0
2005-07-05 06:59:00,6.24895,6.24976,6.24884,6.24968,14000000.0
2005-07-05 07:00:00,6.2493,6.25007,6.24905,6.24905,11000000.0
2005-07-05 07:01:00,6.24889,6.24982,6.24889,6.24928,10000000.0
2005-07-05 07:02:00,6.24967,6.25024,6.24956,6.24956,14000000.0
2005-07-05 07:03:00,6.2494,6.24943,6.24846,6.24867,7000000.0
2005-07-05 07:04:00,6.24853,6.24889,6.24754,6.24754,16000000.0
2005-07-05 07:05:00,6.2475,6.2488,6.2475,6.24798,15000000.0
2005-07-05 07:06:00,6.24779,6.24872,6.24779,6.24872,16000000.0
2005-07-05 07:07:00,6.24884,6.24897,6.24802,6.24897,12000000.0
2005-07-05 07:08:00,6.24893,6.24895,6.2478,6.24846,8000000.0
2005-07-05 07:09:00,6.24837,6.2485,6.24766,6.24766,8000000.0
2005-07-05 07:10:00,6.24796,6.24847,6.24761,6.24768,16000000.0
2005-07-05 07:11:00,6.24782,6.24857,6.24756,6.24756,17000000.0
2005-07-05 07:12:00,6.2486,6.24883,6.2481,6.2481,20000000.0
2005-07-05 07:13:00,6.24842,6.24911,6.24795,6.24911,18000000.0
2005-07-05 07:14:00,6.24874,6.24938,6.24835,6.24867,11000000.0
2005-07-05 07:15:00,6.24919,6.25051,6.24892,6.25051,18000000.0
2005-07-05 07:16:00,6.25024,6.25024,6.24908,6.24993,18000000.0
2005-07-05 07:17:00,6.24986,6.25021,6.24955,6.25014,12000000.0
2005-07-05 07:18:00,6.25005,6.25018,6.24929,6.24985,18000000.0
2005-07-05 07:19:00,6.24994,6.25032,6.24952,6.24964,14000000.0
2005-07-05 07:20:00,6.24965,6.25037,6.24952,6.25037,18000000.0
2005-07-05 07:21:00,6.25055,6.25061,6.25032,6.25049,13000000.0
2005-07-05 07:22:00,6.2505,6.25064,6.25036,6.25037,14000000.0
2005-07-05 07:23:00,6.2501,6.25064,6.24935,6.24935,15000000.0
2005-07-05 07:24:00,6.25002,6.25067,6.24963,6.25043,16000000.0
2005-07-05 07:25:00,6.25026,6.25026,6.2493,6.24951,15000000.0
2005-07-05 07:26:00,6.24998,6.25032,6.24922,6.24974,13000000.0
2005-07-05 07:27:00,6.24981,6.25104,6.24981,6.25099,12000000.0
2005-07-05 07:28:00,6.25132,6.25143,6.25054,6.25085,22000000.0
2005-07-05 07:29:00,6.25056,6.25156,6.25027,6.25149,16000000.0
2005-07-05 07:30:00,6.25148,6.25241,6.25089,6.25179,14000000.0
2005-07-05 07:31:00,6.25153,6.25231,6.25101,6.2522,13000000.0
2005-07-05 07:32:00,6.25152,6.25272,6.25136,6.25272,9000000.0
2005-07-05 07:33:00,6.2527,6.2527,6.25065,6.25076,7000000.0
2005-07-05 07:34:00,6.2511,6.25255,6.2511,6.25172,18000000.0
2005-07-05 07:35:00,6.25234,6.25267,6.25139,6.25254,9000000.0
2005-07-05 07:36:00,6.2527,6.25274,6.25241,6.25269,13000000.0
2005-07-05 07:37:00,6.25243,6.25286,6.25224,6.25265,11000000.0
2005-07-05 07:38:00,6.25184,6.25292,6.25181,6.25212,11000000.0
2005-07-05 07:39:00,6.25272,6.25354,6.25241,6.2531,19000000.0
2005-07-05 07:40:00,6.25333,6.25511,6.25332,6.25503,11000000.0
2005-07-05 07:41:00,6.25475,6.25493,6.25351,6.25394,7000000.0
2005-07-05 07:42:00,6.25403,6.25458,6.25349,6.2545,13000000.0
2005-07-05 07:43:00,6.25454,6.25557,6.25451,6.25522,14000000.0
2005-07-05 07:44:00,6.25628,6.25705,6.25546,6.25609,10000000.0
2005-07-05 07:45:00,6.25747,6.25775,6.25678,6.25752,8000000.0
2005-07-05 07:46:00,6.25669,6.25705,6.25557,6.25587,13000000.0
2005-07-05 07:47:00,6.25562,6.25636,6.25496,6.25525,15000000.0
2005-07-05 07:48:00,6.25486,6.25638,6.25454,6.2556,13000000.0
2005-07-05 07:49:00,6.25519,6.25582,6.25504,6.25582,10000000.0
2005-07-05 07:50:00,6.25562,6.25599,6.25469,6.25515,17000000.0
2005-07-05 07:51:00,6.25534,6.25601,6.25422,6.25574,16000000.0
2005-07-05 07:52:00,6.25605,6.25605,6.25458,6.25553,13000000.0
2005-07-05 07:53:00,6.25549,6.25549,6.25444,6.25516,10000000.0
2005-07-05 07:54:00,6.25503,6.25531,6.25455,6.25531,11000000.0
2005-07-05 07:55:00,6.2555,6.25633,6.25509,6.25514,12000000.0
2005-07-05 07:56:00,6.25505,6.25523,6.2545,6.25523,13000000.0
2005-07-05 07:57:00,6.25591,6.25611,6.25445,6.25543,8000000.0
2005-07-05 07:58:00,6.25552,6.25554,6.2543,6.2553,14000000.0
2005-07-05 07:59:00,6.25475,6.25493,6.25307,6.25375,15000000.0
2005-07-05 08:00:00,6.25481,6.25511,6.25417,6.25511,10000000.0
2005-07-05 08:01:00,6.2551,6.2552,6.25384,6.25475,13000000.0
2005-07-05 08:02:00,6.25383,6.25478,6.25357,6.25418,14000000.0
2005-07-05 08:03:00,6.25425,6.25481,6.25353,6.25466,12000000.0
2005-07-05 08:04:00,6.25438,6.25479,6.25357,6.2542,16000000.0
2005-07-05 08:05:00,6.25472,6.25602,6.25472,6.25508,14000000.0
2005-07-05 08:06:00,6.25559,6.25656,6.25559,6.25616,19000000.0
2005-07-05 08:07:00,6.25605,6.25605,6.2542,6.2542,19000000.0
2005-07-05 08:08:00,6.25411,6.25731,6.25411,6.25731,11000000.0
2005-07-05 08:09:00,6.2562,6.2568,6.25573,6.25614,10000000.0
2005-07-05 08:10:00,6.25624,6.25754,6.25576,6.25754,16000000.0
2005-07-05 08:11:00,6.25715,6.25724,6.25483,6.25483,9000000.0
2005-07-05 08:12:00,6.25459,6.25578,6.25421,6.25431,10000000.0
2005-07-05 08:13:00,6.25447,6.25557,6.25425,6.25425,11000000.0
2005-07-05 08:14:00,6.25576,6.25603,6.25465,6.25505,12000000.0
2005-07-05 08:15:00,6.25395,6.25395,6.25262,6.25307,15000000.0
2005-07-05 08:16:00,6.25243,6.25243,6.2505,6.25201,14000000.0
2005-07-05 08:17:00,6.25149,6.25157,6.24916,6.24979,10000000.0
2005-07-05 08:18:00,6.24925,6.25121,6.24898,6.25121,9000000.0
2005-07-05 08:19:00,6.25107,6.25225,6.25107,6.25158,11000000.0
2005-07-05 08:20:00,6.25225,6.25309,6.25162,6.25281,11000000.0
2005-07-05 08:21:00,6.25221,6.25328,6.25201,6.25295,20000000.0
2005-07-05 08:22:00,6.25333,6.25468,6.25308,6.25457,8000000.0
2005-07-05 08:23:00,6.2544,6.25495,6.25374,6.25466,12000000.0
2005-07-05 08:24:00,6.25436,6.25506,6.25296,6.25312,13000000.0
2005-07-05 08:25:00,6.25289,6.25436,6.25289,6.25399,12000000.0
2005-07-05 08:26:00,6.25309,6.25408,6.25268,6.25313,13000000.0
2005-07-05 08:27:00,6.25252,6.25322,6.25175,6.25322,11000000.0
2005-07-05 08:28:00,6.25331,6.25353,6.2528,6.25293,8000000.0
2005-07-05 08:29:00,6.25415,6.25608,6.25398,6.2557,12000000.0
2005-07-05 08:30:00,6.25756,6.25815,6.25591,6.25598,11000000.0
2005-07-05 08:31:00,6.257,6.257,6.2511,6.25447,10000000.0
2005-07-05 08:32:00,6.25598,6.25853,6.25598,6.25701,13000000.0
2005-07-05 08:33:00,6.25807,6.25862,6.25701,6.25847,11000000.0
2005-07-05 08:34:00,6.25713,6.25816,6.257,6.25725,17000000.0
2005-07-05 08:35:00,6.25688,6.25754,6.25645,6.25721,11000000.0
2005-07-05 08:36:00,6.25705,6.2578,6.25643,6.25738,10000000.0
2005-07-05 08:37:00,6.25726,6.25871,6.25678,6.25849,9000000.0
2005-07-05 08:38:00,6.25835,6.25911,6.25762,6.25911,18000000.0
2005-07-05 08:39:00,6.26144,6.26328,6.2589,6.26306,8000000.0
2005-07-05 08:40:00,6.2656,6.26589,6.2639,6.26555,7000000.0
2005-07-05 08:41:00,6.26771,6.27142,6.26704,6.27061,16000000.0
2005-07-05 08:42:00,6.27054,6.27115,6.2689,6.27115,14000000.0
2005-07-05 08:43:00,6.26985,6.26985,6.26693,6.26693,12000000.0
2005-07-05 08:44:00,6.26611,6.27063,6.26586,6.27063,9000000.0
2005-07-05 08:45:00,6.27149,6.27255,6.27015,6.27133,18000000.0
2005-07-05 08:46:00,6.27131,6.27132,6.2691,6.27041,14000000.0
2005-07-05 08:47:00,6.27131,6.27172,6.26983,6.27132,18000000.0
2005-07-05 08:48:00,6.27093,6.27131,6.26971,6.26995,12000000.0
2005-07-05 08:49:00,6.26964,6.27067,6.2689,6.2689,14000000.0
2005-07-05 08:50:00,6.27022,6.27163,6.26985,6.27092,16000000.0
2005-07-05 08:51:00,6.27022,6.27145,6.26896,6.27098,21000000.0
2005-07-05 08:52:00,6.27034,6.27172,6.26926,6.26953,20000000.0
2005-07-05 08:53:00,6.26914,6.27055,6.2686,6.27055,7000000.0
2005-07-05 08:54:00,6.26907,6.26973,6.26671,6.26781,17000000.0
2005-07-05 08:55:00,6.26791,6.26867,6.26737,6.26836,12000000.0
2005-07-05 08:56:00,6.2674,6.26951,6.2674,6.26855,17000000.0
2005-07-05 08:57:00,6.26831,6.26831,6.26581,6.26694,16000000.0
2005-07-05 08:58:00,6.2671,6.26786,6.26557,6.26625,12000000.0
2005-07-05 08:59:00,6.26711,6.26824,6.26629,6.26721,13000000.0
2005-07-05 09:00:00,6.26766,6.26863,6.2671,6.26831,17000000.0
2005-07-05 09:01:00,6.26803,6.26899,6.2677,6.26896,13000000.0
2005-07-05 09:02:00,6.26942,6.26964,6.26832,6.26832,8000000.0
2005-07-05 09:03:00,6.26827,6.27141,6.26827,6.27044,16000000.0
2005-07-05 09:04:00,6.27165,6.27224,6.2706,6.27067,8000000.0
2005-07-05 09:05:00,6.26968,6.27159,6.26872,6.27084,11000000.0
2005-07-05 09:06:00,6.27128,6.2721,6.27081,6.27143,10000000.0
2005-07-05 09:07:00,6.2724,6.27251,6.27155,6.27162,10000000.0
2005-07-05 09:08:00,6.2715,6.27162,6.26936,6.27109,19000000.0
2005-07-05 09:09:00,6.27093,6.27136,6.26945,6.27109,16000000.0
2005-07-05 09:10:00,6.27071,6.27112,6.26731,6.27112,8000000.0
2005-07-05 09:11:00,6.27166,6.2717,6.27017,6.27049,11000000.0
2005-07-05 09:12:00,6.26909,6.27047,6.26847,6.26899,16000000.0
2005-07-05 09:13:00,6.26895,6.26895,6.26772,6.26772,15000000.0
2005-07-05 09:14:00,6.26704,6.26978,6.26704,6.26817,17000000.0
2005-07-05 09:15:00,6.26924,6.26969,6.26739,6.2682,12000000.0
2005-07-05 09:16:00,6.26872,6.26947,6.26774,6.26774,14000000.0
2005-07-05 09:17:00,6.26828,6.26885,6.26774,6.26849,14000000.0
2005-07-05 09:18:00,6.26807,6.26866,6.26689,6.26747,18000000.0
2005-07-05 09:19:00,6.26731,6.26768,6.26556,6.26665,14000000.0
2005-07-05 09:20:00,6.26634,6.26634,6.26434,6.26491,18000000.0
2005-07-05 09:21:00,6.26646,6.26755,6.26537,6.26613,17000000.0
2005-07-05 09:22:00,6.26568,6.26679,6.26536,6.26651,13000000.0
2005-07-05 09:23:00,6.26674,6.26674,6.2655,6.26579,12000000.0
2005-07-05 09:24:00,6.26642,6.26691,6.26302,6.26494,14000000.0
2005-07-05 09:25:00,6.26338,6.26446,6.26317,6.26446,9000000.0
2005-07-05 09:26:00,6.2652,6.26588,6.2642,6.26428,13000000.0
2005-07-05 09:27:00,6.26442,6.26622,6.26405,6.26467,13000000.0
2005-07-05 09:28:00,6.26467,6.26578,6.26392,6.26478,19000000.0
2005-07-05 09:29:00,6.26511,6.26591,6.26388,6.26549,14000000.0
2005-07-05 09:30:00,6.26579,6.26686,6.2646,6.26608,15000000.0
2005-07-05 09:31:00,6.26628,6.26729,6.26574,6.26574,11000000.0
2005-07-05 09:32:00,6.26652,6.26812,6.26652,6.26744,16000000.0
2005-07-05 09:33:00,6.26684,6.26684,6.26348,6.26467,9000000.0
2005-07-05 09:34:00,6.2655,6.26636,6.26433,6.26539,18000000.0
2005-07-05 09:35:00,6.26525,6.26567,6.26353,6.26373,14000000.0
2005-07-05 09:36:00,6.26359,6.26474,6.26344,6.26474,16000000.0
2005-07-05 09:37:00,6.26455,6.26534,6.26369,6.26399,20000000.0
2005-07-05 09:38:00,6.26462,6.26677,6.26462,6.26677,19000000.0
2005-07-05 09:39:00,6.26618,6.26743,6.26548,6.26685,16000000.0
2005-07-05 09:40:00,6.26694,6.26694,6.26565,6.26633,12000000.0
2005-07-05 09:41:00,6.26676,6.26684,6.26558,6.26572,18000000.0
2005-07-05 09:42:00,6.26651,6.26651,6.26521,6.26521,16000000.0
2005-07-05 09:43:00,6.26498,6.26652,6.26498,6.26652,15000000.0
2005-07-05 09:44:00,6.26647,6.26647,6.2645,6.26536,13000000.0
2005-07-05 09:45:00,6.2662,6.26637,6.26492,6.26531,13000000.0
2005-07-05 09:46:00,6.26577,6.26642,6.26479,6.26479,17000000.0
2005-07-05 09:47:00,6.26457,6.26459,6.2623,6.2623,13000000.0
2005-07-05 09:48:00,6.2631,6.26383,6.26192,6.26338,16000000.0
2005-07-05 09:49:00,6.26335,6.26589,6.26335,6.26589,17000000.0
2005-07-05 09:50:00,6.26604,6.26854,6.26509,6.26854,12000000.0
2005-07-05 09:51:00,6.2685,6.26855,6.2665,6.26658,16000000.0
2005-07-05 09:52:00,6.26704,6.26791,6.26586,6.26765,16000000.0
2005-07-05 09:53:00,6.26881,6.26906,6.26797,6.26874,15000000.0
2005-07-05 09:54:00,6.26744,6.26895,6.26701,6.26701,15000000.0
2005-07-05 09:55:00,6.26814,6.26815,6.2668,6.2676,15000000.0
2005-07-05 09:56:00,6.26705,6.26722,6.26458,6.26683,17000000.0
2005-07-05 09:57:00,6.26578,6.26578,6.26357,6.26542,12000000.0
2005-07-05 09:58:00,6.26549,6.26631,6.26502,6.26507,14000000.0
2005-07-05 09:59:00,6.26506,6.26541,6.26428,6.26428,10000000.0
2005-07-05 10:00:00,6.26335,6.26521,6.26325,6.26521,11000000.0
2005-07-05 10:01:00,6.26531,6.26531,6.26354,6.26431,24000000.0
2005-07-05 10:02:00,6.26582,6.26661,6.26495,6.26608,14000000.0
2005-07-05 10:03:00,6.2665,6.26742,6.26579,6.26655,16000000.0
2005-07-05 10:04:00,6.26751,6.26764,6.26642,6.2666,10000000.0
2005-07-05 10:05:00,6.26684,6.26893,6.26684,6.26891,10000000.0
2005-07-05 10:06:00,6.26675,6.26809,6.26607,6.26607,9000000.0
2005-07-05 10:07:00,6.26692,6.26792,6.26621,6.26708,11000000.0
2005-07-05 10:08:00,6.26611,6.26642,6.26544,6.26615,9000000.0
2005-07-05 10:09:00,6.26627,6.26637,6.26503,6.26524,11000000.0
2005-07-05 10:10:00,6.26693,6.2675,6.26588,6.2668,15000000.0
2005-07-05 10:11:00,6.26461,6.26918,6.26451,6.26659,16000000.0
2005-07-05 10:12:00,6.26576,6.26761,6.26576,6.26761,19000000.0
2005-07-05 10:13:00,6.26668,6.26777,6.26576,6.26576,9000000.0
2005-07-05 10:14:00,6.2667,6.26686,6.2657,6.26597,11000000.0
2005-07-05 10:15:00,6.26632,6.2667,6.2655,6.26627,8000000.0
2005-07-05 10:16:00,6.26701,6.2684,6.26622,6.26723,17000000.0
2005-07-05 10:17:00,6.2676,6.26807,6.26672,6.26807,16000000.0
2005-07-05 10:18:00,6.26748,6.26748,6.26477,6.2649,16000000.0
2005-07-05 10:19:00,6.26615,6.26723,6.26585,6.26723,17000000.0
2005-07-05 10:20:00,6.26717,6.26843,6.26682,6.26812,16000000.0
2005-07-05 10:21:00,6.26783,6.26828,6.26696,6.26828,7000000.0
2005-07-05 10:22:00,6.26812,6.26812,6.26647,6.26722,10000000.0
2005-07-05 10:23:00,6.26584,6.26584,6.26347,6.26379,14000000.0
2005-07-05 10:24:00,6.2619,6.26291,6.25788,6.25944,13000000.0
2005-07-05 10:25:00,6.25769,6.25891,6.25491,6.25491,12000000.0
2005-07-05 10:26:00,6.25288,6.25511,6.25134,6.25511,11000000.0
2005-07-05 10:27:00,6.25639,6.25877,6.2549,6.25843,13000000.0
2005-07-05 10:28:00,6.25898,6.25898,6.25603,6.25796,13000000.0
2005-07-05 10:29:00,6.25853,6.25986,6.25731,6.25986,11000000.0
2005-07-05 10:30:00,6.25963,6.26082,6.25963,6.2607,9000000.0
2005-07-05 10:31:00,6.26053,6.26096,6.25835,6.25835,16000000.0
2005-07-05 10:32:00,6.25864,6.26079,6.25864,6.25884,9000000.0
2005-07-05 10:33:00,6.25983,6.25991,6.2587,6.25894,12000000.0
2005-07-05 10:34:00,6.25993,6.26012,6.25681,6.25681,11000000.0
2005-07-05 10:35:00,6.25574,6.25574,6.25185,6.25253,17000000.0
2005-07-05 10:36:00,6.25202,6.2525,6.24915,6.24915,10000000.0
2005-07-05 10:37:00,6.2501,6.2501,6.24649,6.24649,15000000.0
2005-07-05 10:38:00,6.24549,6.24741,6.24464,6.24525,17000000.0
2005-07-05 10:39:00,6.24556,6.24634,6.24485,6.24634,13000000.0
2005-07-05 10:40:00,6.24654,6.24719,6.24613,6.24701,10000000.0
2005-07-05 10:41:00,6.2459,6.2483,6.24588,6.2483,15000000.0
2005-07-05 10:42:00,6.24799,6.24881,6.24729,6.24773,12000000.0
2005-07-05 10:43:00,6.24764,6.249,6.24764,6.24847,13000000.0
2005-07-05 10:44:00,6.24688,6.24837,6.24588,6.24769,12000000.0
2005-07-05 10:45:00,6.24652,6.24753,6.24448,6.24448,13000000.0
2005-07-05 10:46:00,6.24372,6.24372,6.24182,6.24227,13000000.0
2005-07-05 10:47:00,6.2436,6.24369,6.24109,6.2414,7000000.0
2005-07-05 10:48:00,6.24154,6.24249,6.24134,6.24174,12000000.0
2005-07-05 10:49:00,6.24154,6.24154,6.24008,6.24065,10000000.0
2005-07-05 10:50:00,6.24122,6.24129,6.2396,6.23973,14000000.0
2005-07-05 10:51:00,6.23862,6.23862,6.23623,6.23623,11000000.0
2005-07-05 10:52:00,6.23605,6.2368,6.23498,6.23498,20000000.0
2005-07-05 10:53:00,6.23542,6.23744,6.23542,6.23659,9000000.0
2005-07-05 10:54:00,6.2372,6.23822,6.23671,6.23725,18000000.0
2005-07-05 10:55:00,6.23701,6.23702,6.23562,6.2364,10000000.0
2005-07-05 10:56:00,6.23566,6.238,6.23565,6.238,11000000.0
2005-07-05 10:57:00,6.23791,6.23907,6.23734,6.23895,8000000.0
2005-07-05 10:58:00,6.23956,6.24445,6.23956,6.24329,10000000.0
2005-07-05 10:59:00,6.24287,6.24287,6.23945,6.24046,10000000.0
2005-07-05 11:00:00,6.23952,6.23986,6.23839,6.23839,15000000.0
2005-07-05 11:01:00,6.23974,6.24096,6.23829,6.23906,12000000.0
2005-07-05 11:02:00,6.23965,6.23965,6.23856,6.23946,8000000.0
2005-07-05 11:03:00,6.23977,6.24041,6.23928,6.23928,11000000.0
2005-07-05 11:04:00,6.23999,6.24398,6.23951,6.24398,15000000.0
2005-07-05 11:05:00,6.24559,6.24559,6.24267,6.24267,17000000.0
2005-07-05 11:06:00,6.24377,6.24516,6.24331,6.24448,12000000.0
2005-07-05 11:07:00,6.24547,6.24619,6.24418,6.24557,11000000.0
2005-07-05 11:08:00,6.24631,6.24792,6.24568,6.2475,22000000.0
2005-07-05 11:09:00,6.24699,6.24699,6.24514,6.24514,9000000.0
2005-07-05 11:10:00,6.24473,6.24693,6.24404,6.24664,16000000.0
2005-07-05 11:11:00,6.24696,6.24832,6.24696,6.24819,7000000.0
2005-07-05 11:12:00,6.24743,6.24754,6.24617,6.24737,15000000.0
2005-07-05 11:13:00,6.24782,6.24884,6.24762,6.24884,11000000.0
2005-07-05 11:14:00,6.24844,6.24887,6.24754,6.24769,18000000.0
2005-07-05 11:15:00,6.2476,6.24814,6.24615,6.2472,11000000.0
2005-07-05 11:16:00,6.24822,6.25097,6.24822,6.25045,13000000.0
2005-07-05 11:17:00,6.25039,6.25105,6.24923,6.24955,13000000.0
2005-07-05 11:18:00,6.24959,6.24976,6.24804,6.24804,9000000.0
2005-07-05 11:19:00,6.24746,6.24923,6.24681,6.24843,17000000.0
2005-07-05 11:20:00,6.24917,6.2496,6.2481,6.24842,14000000.0
2005-07-05 11:21:00,6.24835,6.24947,6.24786,6.24905,14000000.0
2005-07-05 11:22:00,6.2494,6.24991,6.24821,6.24891,22000000.0
2005-07-05 11:23:00,6.24864,6.25079,6.24864,6.25012,8000000.0
2005-07-05 11:24:00,6.24891,6.25065,6.2489,6.24979,18000000.0
2005-07-05 11:25:00,6.24927,6.25028,6.24902,6.25027,9000000.0
2005-07-05 11:26:00,6.24977,6.25126,6.24977,6.2501,15000000.0
2005-07-05 11:27:00,6.24986,6.25079,6.24972,6.25079,10000000.0
2005-07-05 11:28:00,6.25154,6.25207,6.25023,6.2511,13000000.0
2005-07-05 11:29:00,6.25094,6.25164,6.24977,6.25053,17000000.0
2005-07-05 11:30:00,6.25104,6.25198,6.24962,6.2519,13000000.0
2005-07-05 11:31:00,6.25175,6.25217,6.25092,6.25196,12000000.0
2005-07-05 11:32:00,6.25177,6.25235,6.25092,6.25119,20000000.0
2005-07-05 11:33:00,6.25212,6.25567,6.25212,6.25456,16000000.0
2005-07-05 11:34:00,6.25533,6.25557,6.25413,6.25554,13000000.0
2005-07-05 11:35:00,6.25427,6.25578,6.25077,6.25578,14000000.0
2005-07-05 11:36:00,6.25648,6.25669,6.25477,6.25558,11000000.0
2005-07-05 11:37:00,6.25481,6.25549,6.25359,6.25521,16000000.0
2005-07-05 11:38:00,6.2544,6.25451,6.25061,6.25355,8000000.0
2005-07-05 11:39:00,6.25398,6.25432,6.25358,6.25432,11000000.0
2005-07-05 11:40:00,6.25456,6.25517,6.25372,6.25436,12000000.0
2005-07-05 11:41:00,6.25379,6.254,6.2529,6.25298,10000000.0
2005-07-05 11:42:00,6.25384,6.25422,6.2532,6.25409,10000000.0
2005-07-05 11:43:00,6.25392,6.25392,6.25207,6.2533,17000000.0
2005-07-05 11:44:00,6.25378,6.25467,6.253,6.25467,15000000.0
2005-07-05 11:45:00,6.25288,6.25329,6.25181,6.25291,16000000.0
2005-07-05 11:46:00,6.25219,6.25276,6.25119,6.25272,7000000.0
2005-07-05 11:47:00,6.25231,6.25285,6.25076,6.25285,16000000.0
2005-07-05 11:48:00,6.25298,6.25316,6.25202,6.25278,13000000.0
2005-07-05 11:49:00,6.25373,6.25408,6.25263,6.25367,10000000.0
2005-07-05 11:50:00,6.25334,6.25453,6.25298,6.2544,12000000.0
2005-07-05 11:51:00,6.2535,6.25399,6.25192,6.25388,14000000.0
2005-07-05 11:52:00,6.25428,6.25487,6.25411,6.2548,18000000.0
2005-07-05 11:53:00,6.2543,6.2543,6.25159,6.25303,16000000.0
2005-07-05 11:54:00,6.25207,6.25303,6.25207,6.253,8000000.0
2005-07-05 11:55:00,6.25323,6.25363,6.2532,6.25363,8000000.0
2005-07-05 11:56:00,6.25305,6.25361,6.2524,6.25361,8000000.0
2005-07-05 11:57:00,6.25353,6.25358,6.25147,6.25241,11000000.0
2005-07-05 11:58:00,6.25403,6.25543,6.25273,6.2549,14000000.0
2005-07-05 11:59:00,6.25254,6.25333,6.2525,6.25285,11000000.0
2005-07-05 12:00:00,6.25348,6.25547,6.2526,6.25383,15000000.0
2005-07-05 12:01:00,6.25395,6.25581,6.25348,6.25549,13000000.0
2005-07-05 12:02:00,6.25574,6.25636,6.25471,6.25518,15000000.0
2005-07-05 12:03:00,6.25555,6.25598,6.25503,6.25589,11000000.0
2005-07-05 12:04:00,6.25559,6.25559,6.25409,6.25409,9000000.0
2005-07-05 12:05:00,6.25389,6.25697,6.25322,6.25697,9000000.0
2005-07-05 12:06:00,6.25738,6.25738,6.25509,6.25542,15000000.0
2005-07-05 12:07:00,6.25558,6.25593,6.25463,6.25584,11000000.0
2005-07-05 12:08:00,6.25496,6.25596,6.25491,6.25586,8000000.0
2005-07-05 12:09:00,6.25499,6.25718,6.25499,6.25683,18000000.0
2005-07-05 12:10:00,6.25723,6.25932,6.25723,6.25748,14000000.0
2005-07-05 12:11:00,6.25875,6.26019,6.25856,6.26009,9000000.0
2005-07-05 12:12:00,6.25937,6.26131,6.2591,6.2591,18000000.0
2005-07-05 12:13:00,6.25952,6.26022,6.25874,6.26014,12000000.0
2005-07-05 12:14:00,6.25847,6.26014,6.25836,6.25836,10000000.0
2005-07-05 12:15:00,6.25928,6.25976,6.25885,6.2597,8000000.0
2005-07-05 12:16:00,6.26022,6.26041,6.25875,6.25985,14000000.0
2005-07-05 12:17:00,6.25989,6.26019,6.25877,6.25994,13000000.0
2005-07-05 12:18:00,6.25957,6.26068,6.25938,6.26031,10000000.0
2005-07-05 12:19:00,6.26069,6.2609,6.25956,6.26022,11000000.0
2005-07-05 12:20:00,6.2606,6.26077,6.25898,6.2593,8000000.0
2005-07-05 12:21:00,6.2597,6.26064,6.25829,6.25864,20000000.0
2005-07-05 12:22:00,6.25766,6.25972,6.25671,6.25972,14000000.0
2005-07-05 12:23:00,6.26003,6.26003,6.25862,6.25862,11000000.0
2005-07-05 12:24:00,6.25903,6.25941,6.25841,6.25924,17000000.0
2005-07-05 12:25:00,6.25841,6.2594,6.25806,6.2594,12000000.0
2005-07-05 12:26:00,6.25922,6.25959,6.25908,6.25951,7000000.0
2005-07-05 12:27:00,6.25944,6.25993,6.25889,6.25911,7000000.0
2005-07-05 12:28:00,6.25869,6.25999,6.25846,6.25982,19000000.0
2005-07-05 12:29:00,6.25878,6.25934,6.25782,6.2582,12000000.0
2005-07-05 12:30:00,6.25851,6.25874,6.25698,6.25732,10000000.0
2005-07-05 12:31:00,6.25742,6.26009,6.25677,6.25729,12000000.0
2005-07-05 12:32:00,6.25744,6.25872,6.2568,6.2568,12000000.0
2005-07-05 12:33:00,6.25697,6.25816,6.25667,6.25667,15000000.0
2005-07-05 12:34:00,6.25687,6.25802,6.25681,6.25755,12000000.0
2005-07-05 12:35:00,6.25781,6.26009,6.25633,6.25633,12000000.0
2005-07-05 12:36:00,6.25639,6.25767,6.25639,6.25716,15000000.0
2005-07-05 12:37:00,6.25754,6.25794,6.25734,6.25794,8000000.0
2005-07-05 12:38:00,6.25818,6.25892,6.25706,6.25823,15000000.0
2005-07-05 12:39:00,6.25851,6.25859,6.25719,6.2582,14000000.0
2005-07-05 12:40:00,6.25844,6.25873,6.25728,6.25814,18000000.0
2005-07-05 12:41:00,6.25814,6.25887,6.25808,6.25808,11000000.0
2005-07-05 12:42:00,6.25748,6.25814,6.25699,6.25814,17000000.0
2005-07-05 12:43:00,6.25745,6.25759,6.25667,6.25759,11000000.0
2005-07-05 12:44:00,6.25824,6.26016,6.2576,6.25799,13000000.0
2005-07-05 12:45:00,6.25757,6.25773,6.25648,6.25704,10000000.0
2005-07-05 12:46:00,6.25679,6.25687,6.2554,6.25598,20000000.0
2005-07-05 12:47:00,6.25579,6.25579,6.25467,6.25519,10000000.0
2005-07-05 12:48:00,6.25529,6.25566,6.25403,6.25406,10000000.0
2005-07-05 12:49:00,6.2542,6.2545,6.25364,6.25364,15000000.0
2005-07-05 12:50:00,6.25431,6.25544,6.25365,6.25365,14000000.0
2005-07-05 12:51:00,6.25432,6.25666,6.25376,6.25467,14000000.0
2005-07-05 12:52:00,6.25363,6.25529,6.2535,6.25463,9000000.0
2005-07-05 12:53:00,6.25593,6.25697,6.25532,6.25661,9000000.0
2005-07-05 12:54:00,6.25651,6.25768,6.25591,6.25693,20000000.0
2005-07-05 12:55:00,6.25841,6.25841,6.25681,6.25795,12000000.0
2005-07-05 12:56:00,6.25842,6.25868,6.25769,6.25783,7000000.0
2005-07-05 12:57:00,6.25861,6.2603,6.25861,6.26029,13000000.0
2005-07-05 12:58:00,6.26052,6.26153,6.26015,6.26084,16000000.0
2005-07-05 12:59:00,6.26038,6.26083,6.25891,6.25988,14000000.0
2005-07-05 13:00:00,6.26022,6.26022,6.25879,6.25928,12000000.0
2005-07-05 13:01:00,6.25905,6.26053,6.25873,6.25873,17000000.0
2005-07-05 13:02:00,6.25893,6.25973,6.25809,6.25973,10000000.0
2005-07-05 13:03:00,6.25896,6.25918,6.25717,6.25878,22000000.0
2005-07-05 13:04:00,6.25947,6.26279,6.2583,6.26279,20000000.0
2005-07-05 13:05:00,6.26257,6.26257,6.25826,6.25905,14000000.0
2005-07-05 13:06:00,6.25863,6.25863,6.25735,6.25823,17000000.0
2005-07-05 13:07:00,6.25787,6.25904,6.25735,6.25817,22000000.0
2005-07-05 13:08:00,6.25727,6.26045,6.25727,6.25832,12000000.0
2005-07-05 13:09:00,6.25836,6.25897,6.25748,6.25809,12000000.0
2005-07-05 13:10:00,6.25863,6.25944,6.25778,6.25778,20000000.0
2005-07-05 13:11:00,6.25898,6.25898,6.25787,6.25824,12000000.0
2005-07-05 13:12:00,6.25831,6.25953,6.25806,6.25835,16000000.0
2005-07-05 13:13:00,6.25851,6.25889,6.2574,6.25814,14000000.0
2005-07-05 13:14:00,6.25896,6.25896,6.25722,6.25722,17000000.0
2005-07-05 13:15:00,6.25754,6.25833,6.25727,6.25767,7000000.0
2005-07-05 13:16:00,6.25724,6.25793,6.25705,6.25741,9000000.0
2005-07-05 13:17:00,6.25813,6.25834,6.25657,6.25657,15000000.0
2005-07-05 13:18:00,6.2574,6.2574,6.25548,6.2564,17000000.0
2005-07-05 13:19:00,6.25706,6.25973,6.25613,6.25663,15000000.0
2005-07-05 13:20:00,6.25581,6.25717,6.25545,6.25572,12000000.0
2005-07-05 13:21:00,6.25564,6.25704,6.25549,6.25623,24000000.0
2005-07-05 13:22:00,6.25612,6.2568,6.25535,6.25556,12000000.0
2005-07-05 13:23:00,6.25711,6.25711,6.255,6.25633,12000000.0
2005-07-05 13:24:00,6.25582,6.25713,6.25521,6.25604,18000000.0
2005-07-05 13:25:00,6.25635,6.25675,6.25556,6.25631,12000000.0
2005-07-05 13:26:00,6.25649,6.25712,6.25554,6.25704,12000000.0
2005-07-05 13:27:00,6.25703,6.25703,6.256,6.25629,9000000.0
2005-07-05 13:28:00,6.25628,6.25819,6.25554,6.25819,15000000.0
2005-07-05 13:29:00,6.25776,6.25785,6.25613,6.25641,14000000.0
2005-07-05 13:30:00,6.25616,6.25732,6.25577,6.25732,11000000.0
2005-07-05 13:31:00,6.25714,6.25772,6.25661,6.25714,11000000.0
2005-07-05 13:32:00,6.25824,6.25828,6.25659,6.25751,8000000.0
2005-07-05 13:33:00,6.25787,6.25851,6.25712,6.25778,14000000.0
2005-07-05 13:34:00,6.25808,6.25907,6.25743,6.25744,11000000.0
2005-07-05 13:35:00,6.25893,6.25977,6.25877,6.2596,16000000.0
2005-07-05 13:36:00,6.259,6.2611,6.259,6.26088,8000000.0
2005-07-05 13:37:00,6.26013,6.26126,6.25929,6.25989,17000000.0
2005-07-05 13:38:00,6.25965,6.26127,6.25965,6.25975,14000000.0
2005-07-05 13:39:00,6.25998,6.26207,6.25998,6.26122,10000000.0
2005-07-05 13:40:00,6.26044,6.26436,6.25913,6.26436,8000000.0
2005-07-05 13:41:00,6.26581,6.26648,6.2646,6.26615,11000000.0
2005-07-05 13:42:00,6.26677,6.26761,6.26648,6.26751,14000000.0
2005-07-05 13:43:00,6.26778,6.26793,6.26709,6.26743,11000000.0
2005-07-05 13:44:00,6.26781,6.26867,6.26752,6.26791,11000000.0
2005-07-05 13:45:00,6.26723,6.26745,6.26531,6.26636,14000000.0
2005-07-05 13:46:00,6.26603,6.26612,6.26468,6.26525,11000000.0
2005-07-05 13:47:00,6.26523,6.26536,6.26339,6.26409,13000000.0
2005-07-05 13:48:00,6.26377,6.26436,6.26262,6.26357,14000000.0
2005-07-05 13:49:00,6.26277,6.26419,6.26277,6.26381,12000000.0
2005-07-05 13:50:00,6.26299,6.26443,6.26149,6.262,16000000.0
2005-07-05 13:51:00,6.26311,6.2642,6.26206,6.2642,14000000.0
2005-07-05 13:52:00,6.26369,6.26409,6.26223,6.26223,10000000.0
2005-07-05 13:53:00,6.26332,6.26434,6.26266,6.26266,10000000.0
2005-07-05 13:54:00,6.26301,6.26446,6.26301,6.26381,8000000.0
2005-07-05 13:55:00,6.26526,6.2665,6.26404,6.26528,13000000.0
2005-07-05 13:56:00,6.26469,6.26476,6.26342,6.26461,17000000.0
2005-07-05 13:57:00,6.26493,6.26541,6.2642,6.26428,13000000.0
2005-07-05 13:58:00,6.26423,6.26506,6.26412,6.26498,7000000.0
2005-07-05 13:59:00,6.26545,6.26706,6.26545,6.26606,9000000.0
2005-07-05 14:00:00,6.26602,6.2661,6.26473,6.26568,7000000.0
2005-07-05 14:01:00,6.26429,6.26549,6.26407,6.26549,11000000.0
2005-07-05 14:02:00,6.26353,6.26478,6.263,6.26313,19000000.0
2005-07-05 14:03:00,6.26435,6.26485,6.26281,6.26413,13000000.0
2005-07-05 14:04:00,6.26373,6.26425,6.26265,6.26293,22000000.0
2005-07-05 14:05:00,6.26326,6.26368,6.26226,6.26322,17000000.0
2005-07-05 14:06:00,6.26382,6.26394,6.2636,6.26367,11000000.0
2005-07-05 14:07:00,6.26368,6.2642,6.26336,6.2642,9000000.0
2005-07-05 14:08:00,6.26309,6.26442,6.2629,6.2629,11000000.0
2005-07-05 14:09:00,6.26363,6.26418,6.26289,6.26407,12000000.0
2005-07-05 14:10:00,6.2653,6.26648,6.26396,6.26604,13000000.0
2005-07-05 14:11:00,6.26549,6.26689,6.26518,6.26618,14000000.0
2005-07-05 14:12:00,6.26617,6.26654,6.26458,6.26458,11000000.0
2005-07-05 14:13:00,6.26415,6.26531,6.26372,6.26509,11000000.0
2005-07-05 14:14:00,6.26476,6.26517,6.26419,6.26475,7000000.0
2005-07-05 14:15:00,6.26552,6.26552,6.26336,6.26443,14000000.0
2005-07-05 14:16:00,6.26487,6.26653,6.26487,6.26507,13000000.0
2005-07-05 14:17:00,6.26485,6.26485,6.26298,6.26447,22000000.0
2005-07-05 14:18:00,6.2638,6.2638,6.26234,6.26234,15000000.0
2005-07-05 14:19:00,6.26192,6.26431,6.26143,6.26313,12000000.0
2005-07-05 14:20:00,6.26249,6.26355,6.26248,6.26325,7000000.0
2005-07-05 14:21:00,6.26293,6.26402,6.2627,6.26317,13000000.0
2005-07-05 14:22:00,6.26363,6.26498,6.26289,6.26289,8000000.0
2005-07-05 14:23:00,6.2621,6.2641,6.2621,6.26405,11000000.0
2005-07-05 14:24:00,6.26441,6.26491,6.26292,6.26292,13000000.0
2005-07-05 14:25:00,6.26301,6.26431,6.26173,6.26283,15000000.0
2005-07-05 14:26:00,6.26183,6.26248,6.2604,6.26142,8000000.0
2005-07-05 14:27:00,6.26134,6.26193,6.25948,6.25953,10000000.0
2005-07-05 14:28:00,6.25936,6.2601,6.25844,6.2601,11000000.0
2005-07-05 14:29:00,6.26067,6.26169,6.25938,6.26089,21000000.0
2005-07-05 14:30:00,6.26005,6.26114,6.25986,6.26028,11000000.0
2005-07-05 14:31:00,6.25995,6.26086,6.25842,6.2587,17000000.0
2005-07-05 14:32:00,6.25778,6.25903,6.25708,6.25745,15000000.0
2005-07-05 14:33:00,6.25709,6.25857,6.25633,6.25687,8000000.0
2005-07-05 14:34:00,6.25563,6.25582,6.25427,6.25556,9000000.0
2005-07-05 14:35:00,6.25535,6.2565,6.25524,6.2565,11000000.0
2005-07-05 14:36:00,6.25568,6.25611,6.25453,6.25521,15000000.0
2005-07-05 14:37:00,6.25517,6.25578,6.25478,6.25557,8000000.0
2005-07-05 14:38:00,6.25565,6.2572,6.25521,6.2572,10000000.0
2005-07-05 14:39:00,6.2584,6.26404,6.2584,6.25841,19000000.0
2005-07-05 14:40:00,6.25751,6.25821,6.25705,6.25764,15000000.0
2005-07-05 14:41:00,6.25756,6.25855,6.25742,6.2576,15000000.0
2005-07-05 14:42:00,6.25757,6.25968,6.25537,6.25562,17000000.0
2005-07-05 14:43:00,6.25447,6.25619,6.2542,6.2556,15000000.0
2005-07-05 14:44:00,6.25473,6.25473,6.25267,6.25312,15000000.0
2005-07-05 14:45:00,6.25354,6.25394,6.2526,6.25288,9000000.0
2005-07-05 14:46:00,6.2527,6.25306,6.25218,6.25234,11000000.0
2005-07-05 14:47:00,6.2522,6.25384,6.25201,6.2535,12000000.0
2005-07-05 14:48:00,6.25334,6.25335,6.2525,6.25301,12000000.0
2005-07-05 14:49:00,6.25152,6.25257,6.25103,6.25257,12000000.0
2005-07-05 14:50:00,6.25175,6.25227,6.24961,6.24961,15000000.0
2005-07-05 14:51:00,6.25024,6.25042,6.24931,6.2494,10000000.0
2005-07-05 14:52:00,6.24932,6.24959,6.24763,6.24849,13000000.0
2005-07-05 14:53:00,6.24851,6.24962,6.24783,6.24886,13000000.0
2005-07-05 14:54:00,6.24899,6.24974,6.24876,6.24876,9000000.0
2005-07-05 14:55:00,6.24857,6.25016,6.24834,6.24979,16000000.0
2005-07-05 14:56:00,6.24999,6.25057,6.24884,6.25012,15000000.0
2005-07-05 14:57:00,6.24973,6.25083,6.24952,6.24985,15000000.0
2005-07-05 14:58:00,6.2496,6.25027,6.24873,6.24873,11000000.0
2005-07-05 14:59:00,6.24859,6.25324,6.24833,6.24955,14000000.0
2005-07-05 15:00:00,6.25361,6.25369,6.25009,6.25046,18000000.0
2005-07-05 15:01:00,6.24893,6.25022,6.24889,6.25009,12000000.0
2005-07-05 15:02:00,6.25036,6.2504,6.24924,6.25023,7000000.0
2005-07-05 15:03:00,6.24955,6.25021,6.24851,6.24851,18000000.0
2005-07-05 15:04:00,6.24886,6.24915,6.24697,6.24697,21000000.0
2005-07-05 15:05:00,6.24798,6.24882,6.24739,6.24739,13000000.0
2005-07-05 15:06:00,6.24701,6.24826,6.24582,6.24678,14000000.0
2005-07-05 15:07:00,6.24692,6.24692,6.24518,6.24546,22000000.0
2005-07-05 15:08:00,6.24694,6.24708,6.24599,6.24708,10000000.0
2005-07-05 15:09:00,6.24656,6.24866,6.24608,6.24727,9000000.0
2005-07-05 15:10:00,6.2471,6.24849,6.24685,6.24719,14000000.0
2005-07-05 15:11:00,6.24748,6.24823,6.24734,6.24766,12000000.0
2005-07-05 15:12:00,6.24808,6.24949,6.24808,6.24853,13000000.0
2005-07-05 15:13:00,6.24964,6.24991,6.2481,6.24879,12000000.0
2005-07-05 15:14:00,6.24953,6.25094,6.24944,6.25044,10000000.0
2005-07-05 15:15:00,6.2494,6.25108,6.2494,6.25108,16000000.0
2005-07-05 15:16:00,6.2505,6.25182,6.25006,6.25021,15000000.0
2005-07-05 15:17:00,6.25122,6.25122,6.25003,6.25035,14000000.0
2005-07-05 15:18:00,6.25107,6.25273,6.25107,6.25209,12000000.0
2005-07-05 15:19:00,6.25281,6.2534,6.25155,6.25278,11000000.0
2005-07-05 15:20:00,6.25321,6.25472,6.2528,6.25472,14000000.0
2005-07-05 15:21:00,6.25442,6.25444,6.2529,6.25394,14000000.0
2005-07-05 15:22:00,6.25328,6.25452,6.25307,6.25432,10000000.0
2005-07-05 15:23:00,6.25391,6.25452,6.25335,6.25412,11000000.0
2005-07-05 15:24:00,6.25451,6.25502,6.25391,6.254,10000000.0
2005-07-05 15:25:00,6.25416,6.25503,6.25029,6.25029,16000000.0
2005-07-05 15:26:00,6.25145,6.25465,6.25145,6.253,15000000.0
2005-07-05 15:27:00,6.25428,6.25456,6.25373,6.25456,10000000.0
2005-07-05 15:28:00,6.25464,6.25503,6.25401,6.25401,11000000.0
2005-07-05 15:29:00,6.25391,6.25594,6.25328,6.25394,19000000.0
2005-07-05 15:30:00,6.25443,6.25582,6.25443,6.25516,10000000.0
2005-07-05 15:31:00,6.25412,6.25501,6.25373,6.25373,14000000.0
2005-07-05 15:32:00,6.2533,6.25377,6.25234,6.25342,12000000.0
2005-07-05 15:33:00,6.25396,6.25419,6.2529,6.25294,20000000.0
2005-07-05 15:34:00,6.25224,6.25383,6.25224,6.25331,12000000.0
2005-07-05 15:35:00,6.25269,6.25343,6.2506,6.25323,12000000.0
2005-07-05 15:36:00,6.25396,6.25434,6.25348,6.25434,10000000.0
2005-07-05 15:37:00,6.2539,6.25402,6.25248,6.25336,10000000.0
2005-07-05 15:38:00,6.25313,6.25379,6.25223,6.25268,13000000.0
2005-07-05 15:39:00,6.25311,6.25368,6.25298,6.25364,7000000.0
2005-07-05 15:40:00,6.25478,6.2555,6.2517,6.25349,10000000.0
2005-07-05 15:41:00,6.2536,6.25488,6.25353,6.25353,9000000.0
2005-07-05 15:42:00,6.25432,6.25468,6.2537,6.25446,13000000.0
2005-07-05 15:43:00,6.2548,6.25513,6.25322,6.25322,16000000.0
2005-07-05 15:44:00,6.25321,6.25451,6.25313,6.25351,14000000.0
2005-07-05 15:45:00,6.25212,6.25253,6.25065,6.25225,15000000.0
2005-07-05 15:46:00,6.25065,6.25065,6.24894,6.25048,13000000.0
2005-07-05 15:47:00,6.25,6.25051,6.24904,6.24904,9000000.0
2005-07-05 15:48:00,6.24908,6.25158,6.24889,6.24944,21000000.0
2005-07-05 15:49:00,6.24873,6.24927,6.24747,6.24833,23000000.0
2005-07-05 15:50:00,6.25015,6.25015,6.24807,6.24807,12000000.0
2005-07-05 15:51:00,6.24949,6.25032,6.24909,6.24973,19000000.0
2005-07-05 15:52:00,6.25007,6.25045,6.249,6.25013,15000000.0
2005-07-05 15:53:00,6.24988,6.25041,6.24888,6.25021,14000000.0
2005-07-05 15:54:00,6.24986,6.25038,6.24854,6.24961,15000000.0
2005-07-05 15:55:00,6.24952,6.25055,6.24913,6.2502,12000000.0
2005-07-05 15:56:00,6.2499,6.25081,6.24863,6.24863,18000000.0
2005-07-05 15:57:00,6.24935,6.25125,6.24884,6.25125,10000000.0
2005-07-05 15:58:00,6.25049,6.25189,6.2494,6.25036,22000000.0
2005-07-05 15:59:00,6.25198,6.25255,6.25089,6.25175,12000000.0
2005-07-05 16:00:00,6.25145,6.25232,6.25066,6.25169,12000000.0
2005-07-05 16:01:00,6.25056,6.25137,6.24915,6.24936,12000000.0
2005-07-05 16:02:00,6.24974,6.25055,6.24857,6.24915,13000000.0
2005-07-05 16:03:00,6.24965,6.25032,6.24874,6.24939,13000000.0
2005-07-05 16:04:00,6.24926,6.24983,6.24851,6.24954,11000000.0
2005-07-05 16:05:00,6.2483,6.2483,6.24668,6.24711,9000000.0
2005-07-05 16:06:00,6.24646,6.24742,6.24401,6.2453,14000000.0
2005-07-05 16:07:00,6.24451,6.24495,6.24346,6.24397,15000000.0
2005-07-05 16:08:00,6.24414,6.24576,6.24305,6.24388,15000000.0
2005-07-05 16:09:00,6.24287,6.24468,6.24287,6.24295,17000000.0
2005-07-05 16:10:00,6.24394,6.24428,6.24234,6.24244,14000000.0
2005-07-05 16:11:00,6.24086,6.243,6.2408,6.24297,9000000.0
2005-07-05 16:12:00,6.24223,6.24226,6.24111,6.24146,15000000.0
2005-07-05 16:13:00,6.24185,6.24204,6.24058,6.24136,14000000.0
2005-07-05 16:14:00,6.24305,6.244,6.24239,6.24296,12000000.0
2005-07-05 16:15:00,6.24271,6.24496,6.24271,6.24444,14000000.0
2005-07-05 16:16:00,6.24443,6.24536,6.24359,6.2441,13000000.0
2005-07-05 16:17:00,6.2439,6.24595,6.2439,6.24419,18000000.0
2005-07-05 16:18:00,6.24492,6.24599,6.24489,6.24516,13000000.0
2005-07-05 16:19:00,6.24505,6.24614,6.24488,6.24571,8000000.0
2005-07-05 16:20:00,6.24528,6.24646,6.24487,6.24487,13000000.0
2005-07-05 16:21:00,6.24474,6.24581,6.24383,6.24383,12000000.0
2005-07-05 16:22:00,6.24371,6.24561,6.24371,6.24503,11000000.0
2005-07-05 16:23:00,6.24595,6.24655,6.24513,6.24627,14000000.0
2005-07-05 16:24:00,6.2464,6.24724,6.24558,6.24724,15000000.0
2005-07-05 16:25:00,6.24774,6.24774,6.24561,6.24609,11000000.0
2005-07-05 16:26:00,6.24432,6.24498,6.24364,6.24459,8000000.0
2005-07-05 16:27:00,6.24455,6.24596,6.24426,6.24472,10000000.0
2005-07-05 16:28:00,6.24389,6.24483,6.24332,6.24475,15000000.0
2005-07-05 16:29:00,6.2453,6.24531,6.24396,6.24453,7000000.0
2005-07-05 16:30:00,6.2446,6.2446,6.24319,6.24427,16000000.0
2005-07-05 16:31:00,6.24423,6.2447,6.24273,6.24285,14000000.0
2005-07-05 16:32:00,6.24317,6.24396,6.24317,6.24395,7000000.0
2005-07-05 16:33:00,6.24448,6.24473,6.24294,6.24307,8000000.0
2005-07-05 16:34:00,6.24368,6.24482,6.2433,6.24482,8000000.0
2005-07-05 16:35:00,6.24444,6.24547,6.24413,6.24543,9000000.0
2005-07-05 16:36:00,6.2452,6.2452,6.2438,6.24408,13000000.0
2005-07-05 16:37:00,6.24471,6.24524,6.24353,6.24399,18000000.0
2005-07-05 16:38:00,6.24459,6.2465,6.24423,6.24647,18000000.0
2005-07-05 16:39:00,6.247,6.247,6.24456,6.24471,20000000.0
2005-07-05 16:40:00,6.24438,6.24598,6.24438,6.24544,13000000.0
2005-07-05 16:41:00,6.24503,6.24503,6.24213,6.24213,20000000.0
2005-07-05 16:42:00,6.2421,6.24331,6.24051,6.24051,18000000.0
2005-07-05 16:43:00,6.24093,6.24131,6.23989,6.24094,15000000.0
2005-07-05 16:44:00,6.24014,6.24183,6.24014,6.24061,20000000.0
2005-07-05 16:45:00,6.24123,6.24231,6.24058,6.24159,13000000.0
2005-07-05 16:46:00,6.24131,6.24131,6.24036,6.24082,15000000.0
2005-07-05 16:47:00,6.24098,6.2427,6.24098,6.24255,8000000.0
2005-07-05 16:48:00,6.24181,6.24266,6.24134,6.24206,11000000.0
2005-07-05 16:49:00,6.24191,6.24293,6.24158,6.24286,12000000.0
2005-07-05 16:50:00,6.24279,6.24452,6.24199,6.24303,15000000.0
2005-07-05 16:51:00,6.24468,6.24639,6.24387,6.24599,18000000.0
2005-07-05 16:52:00,6.24739,6.2484,6.24608,6.24767,14000000.0
2005-07-05 16:53:00,6.24658,6.24868,6.24658,6.24868,8000000.0
2005-07-05 16:54:00,6.24962,6.24962,6.24813,6.24813,11000000.0
2005-07-05 16:55:00,6.24778,6.25165,6.24778,6.25129,12000000.0
2005-07-05 16:56:00,6.25019,6.2522,6.24975,6.25202,10000000.0
2005-07-05 16:57:00,6.25216,6.25247,6.25104,6.25247,8000000.0
2005-07-05 16:58:00,6.25271,6.25324,6.25231,6.25304,9000000.0
2005-07-05 16:59:00,6.25317,6.25317,6.24958,6.2521,13000000.0
2005-07-05 17:00:00,6.25208,6.25211,6.25053,6.25102,11000000.0
2005-07-05 17:01:00,6.25015,6.25268,6.25015,6.25091,12000000.0
2005-07-05 17:02:00,6.25092,6.25317,6.25092,6.25309,10000000.0
2005-07-05 17:03:00,6.2538,6.25658,6.25275,6.2553,16000000.0
2005-07-05 17:04:00,6.25776,6.26051,6.25747,6.25802,13000000.0
2005-07-05 17:05:00,6.25783,6.25895,6.2572,6.25748,16000000.0
2005-07-05 17:06:00,6.25638,6.25644,6.2541,6.25463,12000000.0
2005-07-05 17:07:00,6.25331,6.25488,6.25331,6.25361,8000000.0
2005-07-05 17:08:00,6.25356,6.25475,6.25278,6.25278,21000000.0
2005-07-05 17:09:00,6.25186,6.25271,6.25086,6.25217,16000000.0
2005-07-05 17:10:00,6.25153,6.25381,6.25153,6.25381,11000000.0
2005-07-05 17:11:00,6.25367,6.25385,6.25241,6.25351,11000000.0
2005-07-05 17:12:00,6.25322,6.25351,6.25207,6.25207,9000000.0
2005-07-05 17:13:00,6.25423,6.25557,6.25397,6.25432,9000000.0
2005-07-05 17:14:00,6.25637,6.25699,6.25586,6.25601,17000000.0
2005-07-05 17:15:00,6.25673,6.25844,6.25658,6.25732,11000000.0
2005-07-05 17:16:00,6.25855,6.25951,6.25782,6.25813,15000000.0
2005-07-05 17:17:00,6.25846,6.25956,6.25803,6.25956,13000000.0
2005-07-05 17:18:00,6.25944,6.263,6.25944,6.263,15000000.0
2005-07-05 17:19:00,6.2621,6.26465,6.26159,6.26317,17000000.0
2005-07-05 17:20:00,6.26308,6.26384,6.26217,6.26348,12000000.0
2005-07-05 17:21:00,6.26038,6.26292,6.25915,6.26292,7000000.0
2005-07-05 17:22:00,6.2618,6.26244,6.26021,6.26197,14000000.0
2005-07-05 17:23:00,6.26228,6.26298,6.26018,6.26018,13000000.0
2005-07-05 17:24:00,6.26014,6.26205,6.2601,6.26128,9000000.0
2005-07-05 17:25:00,6.26087,6.26155,6.26005,6.26151,11000000.0
2005-07-05 17:26:00,6.26065,6.26305,6.26065,6.26238,16000000.0
2005-07-05 17:27:00,6.26238,6.26238,6.26062,6.26175,9000000.0
2005-07-05 17:28:00,6.26022,6.26081,6.25823,6.25829,15000000.0
2005-07-05 17:29:00,6.25876,6.25892,6.25675,6.25852,11000000.0
2005-07-05 17:30:00,6.25819,6.2593,6.25797,6.25835,19000000.0
2005-07-05 17:31:00,6.25824,6.25868,6.25758,6.2582,11000000.0
2005-07-05 17:32:00,6.25689,6.25808,6.25665,6.25808,9000000.0
2005-07-05 17:33:00,6.25791,6.25882,6.25736,6.25879,10000000.0
2005-07-05 17:34:00,6.25767,6.25859,6.25745,6.25776,14000000.0
2005-07-05 17:35:00,6.25745,6.2583,6.25596,6.2567,13000000.0
2005-07-05 17:36:00,6.25813,6.25813,6.25549,6.25794,11000000.0
2005-07-05 17:37:00,6.25725,6.25725,6.2517,6.2517,15000000.0
2005-07-05 17:38:00,6.25023,6.25162,6.25,6.25111,17000000.0
2005-07-05 17:39:00,6.25189,6.25189,6.24925,6.24925,8000000.0
2005-07-05 17:40:00,6.25032,6.25048,6.24891,6.2497,12000000.0
2005-07-05 17:41:00,6.24911,6.2507,6.24823,6.2507,21000000.0
2005-07-05 17:42:00,6.25118,6.25194,6.25035,6.25035,13000000.0
2005-07-05 17:43:00,6.25052,6.25248,6.25052,6.25122,11000000.0
2005-07-05 17:44:00,6.25105,6.253,6.25105,6.25267,19000000.0
2005-07-05 17:45:00,6.25303,6.25356,6.25224,6.25356,10000000.0
2005-07-05 17:46:00,6.25261,6.25261,6.24981,6.25032,13000000.0
2005-07-05 17:47:00,6.24895,6.24913,6.24767,6.2477,9000000.0
2005-07-05 17:48:00,6.24711,6.24716,6.2453,6.24548,14000000.0
2005-07-05 17:49:00,6.24664,6.24685,6.2439,6.24526,14000000.0
2005-07-05 17:50:00,6.24553,6.24687,6.24447,6.24607,17000000.0
2005-07-05 17:51:00,6.24591,6.24671,6.24473,6.24537,13000000.0
2005-07-05 17:52:00,6.24631,6.24664,6.24539,6.24605,24000000.0
2005-07-05 17:53:00,6.24521,6.24634,6.24358,6.2448,16000000.0
2005-07-05 17:54:00,6.24517,6.24651,6.24481,6.24525,16000000.0
2005-07-05 17:55:00,6.24591,6.24722,6.245,6.24568,13000000.0
2005-07-05 17:56:00,6.24692,6.24762,6.24593,6.24647,15000000.0
2005-07-05 17:57:00,6.24608,6.24726,6.24591,6.24726,10000000.0
2005-07-05 17:58:00,6.24736,6.24741,6.24603,6.24702,15000000.0
2005-07-05 17:59:00,6.24733,6.24817,6.24696,6.24817,13000000.0
2005-07-05 18:00:00,6.24827,6.24896,6.24766,6.24835,7000000.0
2005-07-05 18:01:00,6.24752,6.24869,6.24646,6.24865,18000000.0
2005-07-05 18:02:00,6.24872,6.2491,6.24752,6.24752,17000000.0
2005-07-05 18:03:00,6.2484,6.24938,6.24693,6.24885,16000000.0
2005-07-05 18:04:00,6.24801,6.24827,6.2467,6.24732,14000000.0
2005-07-05 18:05:00,6.24733,6.24786,6.24649,6.24752,13000000.0
2005-07-05 18:06:00,6.24813,6.24864,6.24761,6.24782,18000000.0
2005-07-05 18:07:00,6.24784,6.24914,6.24784,6.24852,12000000.0
2005-07-05 18:08:00,6.2482,6.24894,6.24725,6.24894,18000000.0
2005-07-05 18:09:00,6.24926,6.24926,6.24726,6.24726,12000000.0
2005-07-05 18:10:00,6.24762,6.24822,6.24682,6.247,13000000.0
2005-07-05 18:11:00,6.24735,6.24814,6.24735,6.24777,10000000.0
2005-07-05 18:12:00,6.24693,6.24731,6.24649,6.24721,11000000.0
2005-07-05 18:13:00,6.24756,6.2483,6.24688,6.24768,14000000.0
2005-07-05 18:14:00,6.24728,6.24831,6.24674,6.24831,10000000.0
2005-07-05 18:15:00,6.24806,6.24844,6.24758,6.24786,10000000.0
2005-07-05 18:16:00,6.2482,6.24891,6.24785,6.24785,9000000.0
2005-07-05 18:17:00,6.24909,6.2496,6.24846,6.24846,18000000.0
2005-07-05 18:18:00,6.24847,6.24933,6.24847,6.24927,14000000.0
2005-07-05 18:19:00,6.24947,6.25031,6.24908,6.2499,10000000.0
2005-07-05 18:20:00,6.25035,6.25122,6.24963,6.25112,15000000.0
2005-07-05 18:21:00,6.25107,6.25196,6.25048,6.25128,18000000.0
2005-07-05 18:22:00,6.25143,6.25275,6.25122,6.2515,14000000.0
2005-07-05 18:23:00,6.25092,6.25206,6.25071,6.2517,7000000.0
2005-07-05 18:24:00,6.25168,6.25302,6.25162,6.25184,9000000.0
2005-07-05 18:25:00,6.25215,6.25367,6.25215,6.25271,13000000.0
2005-07-05 18:26:00,6.25243,6.25281,6.25097,6.25204,16000000.0
2005-07-05 18:27:00,6.25273,6.25313,6.25136,6.25234,14000000.0
2005-07-05 18:28:00,6.2519,6.2519,6.25028,6.25149,13000000.0
2005-07-05 18:29:00,6.25152,6.2516,6.24993,6.24993,11000000.0
2005-07-05 18:30:00,6.25004,6.25054,6.24893,6.24893,16000000.0
2005-07-05 18:31:00,6.24892,6.25013,6.24822,6.25013,12000000.0
2005-07-05 18:32:00,6.24987,6.25047,6.24944,6.25046,11000000.0
2005-07-05 18:33:00,6.25061,6.25302,6.25061,6.25273,13000000.0
2005-07-05 18:34:00,6.25289,6.25388,6.25191,6.25314,13000000.0
2005-07-05 18:35:00,6.25397,6.25586,6.25327,6.25484,18000000.0
2005-07-05 18:36:00,6.2546,6.2555,6.25381,6.25406,18000000.0
2005-07-05 18:37:00,6.25424,6.25583,6.25424,6.25553,18000000.0
2005-07-05 18:38:00,6.25578,6.25578,6.25449,6.25577,11000000.0
2005-07-05 18:39:00,6.25564,6.25564,6.25386,6.2554,11000000.0
2005-07-05 18:40:00,6.25516,6.25518,6.25382,6.25445,14000000.0
2005-07-05 18:41:00,6.2554,6.2554,6.25418,6.2545,16000000.0
2005-07-05 18:42:00,6.25494,6.25555,6.25435,6.25506,14000000.0
2005-07-05 18:43:00,6.25318,6.25385,6.25167,6.25306,10000000.0
2005-07-05 18:44:00,6.25341,6.25482,6.25309,6.25381,13000000.0
2005-07-05 18:45:00,6.2542,6.25433,6.25257,6.25339,13000000.0
2005-07-05 18:46:00,6.2537,6.2537,6.25234,6.25323,12000000.0
2005-07-05 18:47:00,6.25336,6.2541,6.25243,6.25366,14000000.0
2005-07-05 18:48:00,6.25403,6.25521,6.25364,6.25521,15000000.0
2005-07-05 18:49:00,6.25457,6.25488,6.25341,6.25341,12000000.0
2005-07-05 18:50:00,6.25305,6.25405,6.25266,6.25272,9000000.0
2005-07-05 18:51:00,6.25303,6.25326,6.25228,6.25275,17000000.0
2005-07-05 18:52:00,6.25271,6.25355,6.25269,6.25353,9000000.0
2005-07-05 18:53:00,6.25364,6.25387,6.25269,6.25285,14000000.0
2005-07-05 18:54:00,6.25243,6.25289,6.25211,6.25265,14000000.0
2005-07-05 18:55:00,6.25221,6.25321,6.25221,6.25265,10000000.0
2005-07-05 18:56:00,6.25287,6.25377,6.25287,6.25301,16000000.0
2005-07-05 18:57:00,6.25321,6.25582,6.25321,6.2557,17000000.0
2005-07-05 18:58:00,6.25567,6.25567,6.25397,6.25468,14000000.0
2005-07-05 18:59:00,6.25469,6.25502,6.25376,6.25376,14000000.0
2005-07-05 19:00:00,6.25426,6.25454,6.25347,6.25454,15000000.0
2005-07-05 19:01:00,6.25483,6.25483,6.2536,6.25422,15000000.0
2005-07-05 19:02:00,6.25417,6.25421,6.25313,6.25313,14000000.0
2005-07-05 19:03:00,6.25324,6.2545,6.25302,6.25375,14000000.0
2005-07-05 19:04:00,6.25365,6.25365,6.25257,6.25301,12000000.0
2005-07-05 19:05:00,6.25249,6.25249,6.25129,6.25192,15000000.0
2005-07-05 19:06:00,6.25221,6.25265,6.25197,6.2521,16000000.0
2005-07-05 19:07:00,6.25253,6.25304,6.25169,6.25299,20000000.0
2005-07-05 19:08:00,6.25239,6.25275,6.25182,6.25232,8000000.0
2005-07-05 19:09:00,6.25235,6.25274,6.25192,6.25192,17000000.0
2005-07-05 19:10:00,6.2516,6.25264,6.25136,6.25264,9000000.0
2005-07-05 19:11:00,6.25162,6.2525,6.25138,6.25207,16000000.0
2005-07-05 19:12:00,6.25271,6.25311,6.25236,6.25236,13000000.0
2005-07-05 19:13:00,6.2523,6.25299,6.25211,6.25299,10000000.0
2005-07-05 19:14:00,6.25285,6.25369,6.25221,6.25336,20000000.0
2005-07-05 19:15:00,6.25238,6.2529,6.25146,6.25182,12000000.0
2005-07-05 19:16:00,6.2512,6.25159,6.25084,6.2515,8000000.0
2005-07-05 19:17:00,6.2519,6.25203,6.25071,6.25098,18000000.0
2005-07-05 19:18:00,6.25111,6.25211,6.25111,6.25211,11000000.0
2005-07-05 19:19:00,6.25194,6.25205,6.25182,6.2519,12000000.0
2005-07-05 19:20:00,6.25151,6.25168,6.2502,6.25031,14000000.0
2005-07-05 19:21:00,6.24905,6.24958,6.24739,6.24739,13000000.0
2005-07-05 19:22:00,6.248,6.24881,6.24711,6.24711,12000000.0
2005-07-05 19:23:00,6.2469,6.24934,6.2469,6.24934,14000000.0
2005-07-05 19:24:00,6.24935,6.24935,6.24799,6.24877,19000000.0
2005-07-05 19:25:00,6.24876,6.24939,6.24811,6.24939,8000000.0
2005-07-05 19:26:00,6.2493,6.24939,6.24849,6.24939,7000000.0
2005-07-05 19:27:00,6.24875,6.24919,6.24816,6.24866,20000000.0
2005-07-05 19:28:00,6.24849,6.24849,6.24715,6.24792,17000000.0
2005-07-05 19:29:00,6.24678,6.24828,6.24677,6.24789,10000000.0
2005-07-05 19:30:00,6.24751,6.24857,6.247,6.24815,15000000.0
2005-07-05 19:31:00,6.24835,6.24887,6.24806,6.24839,11000000.0
2005-07-05 19:32:00,6.24829,6.24848,6.24775,6.24775,9000000.0
2005-07-05 19:33:00,6.24798,6.24811,6.24596,6.24609,14000000.0
2005-07-05 19:34:00,6.24559,6.24663,6.24524,6.24562,17000000.0
2005-07-05 19:35:00,6.24545,6.24574,6.24479,6.24544,8000000.0
2005-07-05 19:36:00,6.24529,6.24536,6.24382,6.24457,15000000.0
2005-07-05 19:37:00,6.24441,6.24441,6.24306,6.24387,8000000.0
2005-07-05 19:38:00,6.2439,6.24464,6.24337,6.24458,15000000.0
2005-07-05 19:39:00,6.24473,6.24479,6.24346,6.24363,17000000.0
2005-07-05 19:40:00,6.24373,6.24445,6.2431,6.2431,16000000.0
2005-07-05 19:41:00,6.24353,6.24381,6.24293,6.24331,11000000.0
2005-07-05 19:42:00,6.24337,6.24454,6.24266,6.2435,15000000.0
2005-07-05 19:43:00,6.24358,6.2447,6.2434,6.24377,14000000.0
2005-07-05 19:44:00,6.24371,6.24459,6.24371,6.24442,14000000.0
2005-07-05 19:45:00,6.24333,6.24513,6.24333,6.24512,15000000.0
2005-07-05 19:46:00,6.24493,6.24586,6.24483,6.24484,15000000.0
2005-07-05 19:47:00,6.24514,6.24671,6.24514,6.2457,16000000.0
2005-07-05 19:48:00,6.2457,6.24627,6.24493,6.24517,16000000.0
2005-07-05 19:49:00,6.24564,6.24682,6.24564,6.24633,8000000.0
2005-07-05 19:50:00,6.24614,6.24706,6.24613,6.24706,9000000.0
2005-07-05 19:51:00,6.24701,6.24808,6.2466,6.24711,19000000.0
2005-07-05 19:52:00,6.24662,6.2475,6.24648,6.2466,11000000.0
2005-07-05 19:53:00,6.24789,6.24807,6.2468,6.24782,14000000.0
2005-07-05 19:54:00,6.24763,6.24775,6.24665,6.24775,18000000.0
2005-07-05 19:55:00,6.24757,6.24784,6.24717,6.24784,13000000.0
2005-07-05 19:56:00,6.24783,6.24815,6.24709,6.24728,10000000.0
2005-07-05 19:57:00,6.24733,6.24779,6.2471,6.24766,16000000.0
2005-07-05 19:58:00,6.24687,6.24788,6.24644,6.24788,15000000.0
2005-07-05 19:59:00,6.2478,6.24848,6.24721,6.24819,14000000.0
2005-07-05 20:00:00,6.24804,6.24804,6.24703,6.24796,11000000.0
2005-07-05 20:01:00,6.24783,6.2479,6.24656,6.24695,24000000.0
2005-07-05 20:02:00,6.24731,6.24892,6.24731,6.24845,11000000.0
2005-07-05 20:03:00,6.24753,6.24816,6.24685,6.24816,11000000.0
2005-07-05 20:04:00,6.24868,6.24868,6.24741,6.24755,10000000.0
2005-07-05 20:05:00,6.24784,6.24912,6.24784,6.24883,17000000.0
2005-07-05 20:06:00,6.24901,6.24904,6.2488,6.2488,10000000.0
2005-07-05 20:07:00,6.24909,6.2491,6.24814,6.24828,14000000.0
2005-07-05 20:08:00,6.24825,6.24865,6.24759,6.24759,13000000.0
2005-07-05 20:09:00,6.24766,6.2493,6.24766,6.24868,11000000.0
2005-07-05 20:10:00,6.24874,6.2494,6.24831,6.24891,11000000.0
2005-07-05 20:11:00,6.24893,6.25,6.24879,6.25,9000000.0
2005-07-05 20:12:00,6.25017,6.25042,6.24915,6.24915,16000000.0
2005-07-05 20:13:00,6.24875,6.25024,6.24875,6.25024,11000000.0
2005-07-05 20:14:00,6.24949,6.25111,6.24945,6.24967,19000000.0
2005-07-05 20:15:00,6.24986,6.2512,6.24986,6.25103,13000000.0
2005-07-05 20:16:00,6.25148,6.25192,6.251,6.251,15000000.0
2005-07-05 20:17:00,6.25175,6.25189,6.251,6.251,8000000.0
2005-07-05 20:18:00,6.25123,6.252,6.25088,6.25155,14000000.0
2005-07-05 20:19:00,6.25104,6.25167,6.25061,6.25139,14000000.0
2005-07-05 20:20:00,6.25159,6.25167,6.2509,6.25131,12000000.0
2005-07-05 20:21:00,6.25158,6.25198,6.25094,6.25155,9000000.0
2005-07-05 20:22:00,6.25144,6.25172,6.25053,6.25053,17000000.0
2005-07-05 20:23:00,6.25079,6.25136,6.25071,6.25071,11000000.0
2005-07-05 20:24:00,6.25078,6.25185,6.24969,6.24969,16000000.0
2005-07-05 20:25:00,6.24945,6.24971,6.24892,6.24957,11000000.0
2005-07-05 20:26:00,6.2486,6.24944,6.24848,6.24848,8000000.0
2005-07-05 20:27:00,6.24826,6.24895,6.24743,6.24841,13000000.0
2005-07-05 20:28:00,6.24827,6.2486,6.24689,6.24695,15000000.0
2005-07-05 20:29:00,6.24809,6.24843,6.24714,6.24843,16000000.0
2005-07-05 20:30:00,6.24849,6.2486,6.24752,6.24817,8000000.0
2005-07-05 20:31:00,6.24894,6.24937,6.24802,6.24937,18000000.0
2005-07-05 20:32:00,6.24967,6.24967,6.24761,6.24761,7000000.0
2005-07-05 20:33:00,6.24796,6.2487,6.24733,6.24733,13000000.0
2005-07-05 20:34:00,6.2483,6.2484,6.24751,6.24827,13000000.0
2005-07-05 20:35:00,6.24856,6.2486,6.24803,6.24803,9000000.0
2005-07-05 20:36:00,6.248,6.24874,6.24705,6.24781,17000000.0
2005-07-05 20:37:00,6.24756,6.24801,6.2468,6.2469,14000000.0
2005-07-05 20:38:00,6.24789,6.24789,6.24643,6.24661,16000000.0
2005-07-05 20:39:00,6.24653,6.24747,6.24634,6.24721,14000000.0
2005-07-05 20:40:00,6.24735,6.24775,6.24656,6.24757,17000000.0
2005-07-05 20:41:00,6.2474,6.24799,6.24656,6.24777,16000000.0
2005-07-05 20:42:00,6.24773,6.24875,6.24736,6.24816,22000000.0
2005-07-05 20:43:00,6.24817,6.24851,6.24802,6.2485,18000000.0
2005-07-05 20:44:00,6.24856,6.24869,6.24817,6.24817,16000000.0
2005-07-05 20:45:00,6.24803,6.24825,6.24751,6.24766,8000000.0
2005-07-05 20:46:00,6.24792,6.2486,6.24788,6.24788,19000000.0
2005-07-05 20:47:00,6.24787,6.24867,6.24782,6.24851,12000000.0
2005-07-05 20:48:00,6.24884,6.24902,6.24829,6.24829,9000000.0
2005-07-05 20:49:00,6.24829,6.24909,6.24767,6.24899,19000000.0
2005-07-05 20:50:00,6.24904,6.24921,6.24799,6.24799,15000000.0
2005-07-05 20:51:00,6.2486,6.25058,6.2486,6.25058,9000000.0
2005-07-05 20:52:00,6.2509,6.2509,6.24996,6.25012,11000000.0
2005-07-05 20:53:00,6.24985,6.25043,6.2495,6.25043,15000000.0
2005-07-05 20:54:00,6.25035,6.25035,6.24839,6.2494,12000000.0
2005-07-05 20:55:00,6.24878,6.24967,6.24825,6.24909,18000000.0
2005-07-05 20:56:00,6.24905,6.2492,6.24795,6.24918,12000000.0
2005-07-05 20:57:00,6.2495,6.2495,6.24798,6.24897,13000000.0
2005-07-05 20:58:00,6.2498,6.24992,6.24904,6.24963,11000000.0
2005-07-05 20:59:00,6.24929,6.2501,6.24833,6.2501,11000000.0
2005-07-05 21:00:00,6.24979,6.24979,6.24856,6.24922,17000000.0
2005-07-05 21:01:00,6.24891,6.24928,6.2485,6.24892,10000000.0
2005-07-05 21:02:00,6.24903,6.24982,6.24876,6.24961,8000000.0
2005-07-05 21:03:00,6.24999,6.25054,6.2491,6.24977,19000000.0
2005-07-05 21:04:00,6.24971,6.24971,6.2474,6.24801,18000000.0
2005-07-05 21:05:00,6.24809,6.24962,6.24791,6.2489,14000000.0
2005-07-05 21:06:00,6.24829,6.2489,6.24765,6.24826,12000000.0
2005-07-05 21:07:00,6.24814,6.24871,6.24785,6.24792,10000000.0
2005-07-05 21:08:00,6.24788,6.24824,6.24731,6.24747,14000000.0
2005-07-05 21:09:00,6.24744,6.24816,6.24685,6.24722,16000000.0
2005-07-05 21:10:00,6.24715,6.24789,6.24709,6.24709,15000000.0
2005-07-05 21:11:00,6.24687,6.24779,6.24679,6.24744,13000000.0
2005-07-05 21:12:00,6.24751,6.24751,6.24625,6.24662,10000000.0
2005-07-05 21:13:00,6.24673,6.24713,6.24615,6.24655,14000000.0
2005-07-05 21:14:00,6.24719,6.24762,6.24666,6.24762,10000000.0
2005-07-05 21:15:00,6.24756,6.24831,6.2469,6.24811,15000000.0
2005-07-05 21:16:00,6.24785,6.24807,6.24726,6.24779,11000000.0
2005-07-05 21:17:00,6.24826,6.24896,6.24784,6.24896,13000000.0
2005-07-05 21:18:00,6.24897,6.24897,6.2472,6.24822,17000000.0
2005-07-05 21:19:00,6.24829,6.24831,6.24735,6.24831,12000000.0
2005-07-05 21:20:00,6.24828,6.24847,6.24797,6.24808,14000000.0
2005-07-05 21:21:00,6.24793,6.24824,6.24737,6.24737,11000000.0
2005-07-05 21:22:00,6.24764,6.24816,6.24734,6.24816,9000000.0
2005-07-05 21:23:00,6.24829,6.2487,6.24829,6.24846,7000000.0
2005-07-05 21:24:00,6.24777,6.24806,6.24777,6.24779,11000000.0
2005-07-05 21:25:00,6.2479,6.24828,6.24763,6.24818,7000000.0
2005-07-05 21:26:00,6.24855,6.24878,6.24853,6.24875,13000000.0
2005-07-05 21:27:00,6.24882,6.24888,6.24726,6.24726,11000000.0
2005-07-05 21:28:00,6.24854,6.24854,6.24715,6.24794,15000000.0
2005-07-05 21:29:00,6.24842,6.24842,6.24793,6.24793,12000000.0
2005-07-05 21:30:00,6.24769,6.24782,6.24654,6.24729,10000000.0
2005-07-05 21:31:00,6.24648,6.24727,6.24598,6.24598,10000000.0
2005-07-05 21:32:00,6.24659,6.24692,6.24631,6.24631,12000000.0
2005-07-05 21:33:00,6.24599,6.24722,6.24599,6.24647,19000000.0
2005-07-05 21:34:00,6.24595,6.24595,6.24542,6.24542,8000000.0
2005-07-05 21:35:00,6.24567,6.24657,6.24567,6.2462,20000000.0
2005-07-05 21:36:00,6.24639,6.24736,6.2462,6.24704,19000000.0
2005-07-05 21:37:00,6.2471,6.2482,6.24648,6.24796,19000000.0
2005-07-05 21:38:00,6.24854,6.2487,6.2478,6.24836,13000000.0
2005-07-05 21:39:00,6.24811,6.24866,6.2471,6.24757,17000000.0
2005-07-05 21:40:00,6.24799,6.24801,6.24674,6.24731,7000000.0
2005-07-05 21:41:00,6.24648,6.24791,6.24648,6.24739,11000000.0
2005-07-05 21:42:00,6.24641,6.24705,6.24519,6.24556,18000000.0
2005-07-05 21:43:00,6.24481,6.24557,6.24481,6.24553,13000000.0
2005-07-05 21:44:00,6.24578,6.24768,6.24566,6.24688,16000000.0
2005-07-05 21:45:00,6.24673,6.24719,6.24655,6.24659,11000000.0
2005-07-05 21:46:00,6.24656,6.24728,6.24656,6.24706,13000000.0
2005-07-05 21:47:00,6.24712,6.24716,6.24623,6.24623,13000000.0
2005-07-05 21:48:00,6.24622,6.24722,6.24622,6.24626,17000000.0
2005-07-05 21:49:00,6.24603,6.24611,6.24589,6.24596,8000000.0
2005-07-05 21:50:00,6.24622,6.24622,6.24594,6.24595,11000000.0
2005-07-05 21:51:00,6.24654,6.24831,6.24654,6.24821,13000000.0
2005-07-05 21:52:00,6.24693,6.2478,6.24644,6.24644,13000000.0
2005-07-05 21:53:00,6.24638,6.24707,6.24635,6.24701,14000000.0
2005-07-05 21:54:00,6.24719,6.24738,6.24713,6.24728,11000000.0
2005-07-05 21:55:00,6.24729,6.24745,6.24679,6.24745,17000000.0
2005-07-05 21:56:00,6.24772,6.24799,6.24726,6.24745,12000000.0
2005-07-05 21:57:00,6.24751,6.24831,6.24721,6.24762,16000000.0
2005-07-05 21:58:00,6.24774,6.24776,6.24646,6.24646,9000000.0
2005-07-05 21:59:00,6.24663,6.2472,6.24632,6.24685,18000000.0
2005-07-05 22:00:00,6.24708,6.24778,6.24627,6.24697,13000000.0
2005-07-05 22:01:00,6.24734,6.24734,6.24597,6.24597,11000000.0
2005-07-05 22:02:00,6.24609,6.24745,6.24579,6.24717,17000000.0
2005-07-05 22:03:00,6.24677,6.2469,6.24567,6.24599,23000000.0
2005-07-05 22:04:00,6.24591,6.24641,6.24532,6.24546,15000000.0
2005-07-05 22:05:00,6.24587,6.24614,6.24439,6.24471,14000000.0
2005-07-05 22:06:00,6.2444,6.24561,6.24414,6.24467,15000000.0
2005-07-05 22:07:00,6.2445,6.24518,6.2445,6.24465,9000000.0
2005-07-05 22:08:00,6.24472,6.24592,6.24431,6.24463,18000000.0
2005-07-05 22:09:00,6.24423,6.24522,6.24423,6.24522,11000000.0
2005-07-05 22:10:00,6.24473,6.24473,6.24313,6.24318,7000000.0
2005-07-05 22:11:00,6.24325,6.24393,6.24325,6.24355,8000000.0
2005-07-05 22:12:00,6.24347,6.24451,6.24312,6.24424,16000000.0
2005-07-05 22:13:00,6.24422,6.24422,6.24307,6.24373,24000000.0
2005-07-05 22:14:00,6.24386,6.24386,6.24254,6.24371,9000000.0
2005-07-05 22:15:00,6.24393,6.24419,6.2432,6.24378,10000000.0
2005-07-05 22:16:00,6.24374,6.24505,6.24311,6.24505,13000000.0
2005-07-05 22:17:00,6.24494,6.24502,6.2437,6.24432,20000000.0
2005-07-05 22:18:00,6.24433,6.24491,6.24354,6.24491,11000000.0
2005-07-05 22:19:00,6.24449,6.2447,6.24342,6.24467,15000000.0
2005-07-05 22:20:00,6.24451,6.2448,6.24391,6.2445,16000000.0
2005-07-05 22:21:00,6.2444,6.24456,6.24373,6.24419,12000000.0
2005-07-05 22:22:00,6.24457,6.24512,6.244,6.24501,14000000.0
2005-07-05 22:23:00,6.24499,6.24499,6.24373,6.24373,11000000.0
2005-07-05 22:24:00,6.2449,6.24595,6.24406,6.24465,16000000.0
2005-07-05 22:25:00,6.24488,6.24542,6.24419,6.24539,14000000.0
2005-07-05 22:26:00,6.24491,6.24585,6.24464,6.24585,10000000.0
2005-07-05 22:27:00,6.24589,6.24602,6.24574,6.24602,14000000.0
2005-07-05 22:28:00,6.24582,6.24602,6.24525,6.24588,12000000.0
2005-07-05 22:29:00,6.2458,6.24657,6.24453,6.24541,13000000.0
2005-07-05 22:30:00,6.24497,6.24641,6.24497,6.24618,8000000.0
2005-07-05 22:31:00,6.24636,6.24648,6.24616,6.24643,11000000.0
2005-07-05 22:32:00,6.24645,6.24648,6.2462,6.24643,20000000.0
2005-07-05 22:33:00,6.24632,6.2465,6.24614,6.2465,11000000.0
2005-07-05 22:34:00,6.24636,6.24657,6.2463,6.24653,10000000.0
2005-07-05 22:35:00,6.24641,6.24643,6.24609,6.24611,13000000.0
2005-07-05 22:36:00,6.24591,6.24609,6.24564,6.24609,9000000.0
2005-07-05 22:37:00,6.24552,6.2463,6.24548,6.24599,13000000.0
2005-07-05 22:38:00,6.24616,6.2463,6.24601,6.24611,9000000.0
2005-07-05 22:39:00,6.24574,6.24627,6.24538,6.24603,12000000.0
2005-07-05 22:40:00,6.24582,6.24636,6.24528,6.24528,9000000.0
2005-07-05 22:41:00,6.24544,6.24682,6.24544,6.24664,14000000.0
2005-07-05 22:42:00,6.24632,6.24704,6.24573,6.24667,13000000.0
2005-07-05 22:43:00,6.24675,6.24675,6.24587,6.24657,12000000.0
2005-07-05 22:44:00,6.24674,6.24676,6.24582,6.24623,15000000.0
2005-07-05 22:45:00,6.24611,6.24775,6.24611,6.24765,13000000.0
2005-07-05 22:46:00,6.2481,6.24825,6.24735,6.24735,14000000.0
2005-07-05 22:47:00,6.24721,6.24721,6.24693,6.2471,15000000.0
2005-07-05 22:48:00,6.24732,6.24771,6.2471,6.24712,13000000.0
2005-07-05 22:49:00,6.24726,6.24796,6.24726,6.24736,13000000.0
2005-07-05 22:50:00,6.24719,6.24805,6.24719,6.24752,15000000.0
2005-07-05 22:51:00,6.24744,6.24879,6.24691,6.2485,14000000.0
2005-07-05 22:52:00,6.24903,6.24903,6.24806,6.24806,9000000.0
2005-07-05 22:53:00,6.24787,6.24886,6.24787,6.24876,15000000.0
2005-07-05 22:54:00,6.24842,6.24881,6.24817,6.24881,17000000.0
2005-07-05 22:55:00,6.24911,6.24911,6.24885,6.24885,16000000.0
2005-07-05 22:56:00,6.24907,6.24913,6.24887,6.24887,13000000.0
2005-07-05 22:57:00,6.2489,6.24907,6.24882,6.24896,8000000.0
2005-07-05 22:58:00,6.24896,6.24932,6.24885,6.24902,8000000.0
2005-07-05 22:59:00,6.24904,6.25006,6.2489,6.24903,19000000.0
2005-07-05 23:00:00,6.24947,6.24978,6.24883,6.24883,10000000.0
2005-07-05 23:01:00,6.25039,6.25049,6.2499,6.25036,7000000.0
2005-07-05 23:02:00,6.25076,6.25094,6.2498,6.25084,15000000.0
2005-07-05 23:03:00,6.25042,6.25066,6.24939,6.25066,17000000.0
2005-07-05 23:04:00,6.24985,6.25053,6.24891,6.24997,19000000.0
2005-07-05 23:05:00,6.24926,6.24996,6.24892,6.24892,9000000.0
2005-07-05 23:06:00,6.24918,6.24974,6.24891,6.24903,12000000.0
2005-07-05 23:07:00,6.24868,6.24868,6.24716,6.24822,14000000.0
2005-07-05 23:08:00,6.24809,6.24838,6.24724,6.24752,16000000.0
2005-07-05 23:09:00,6.24734,6.24851,6.24734,6.24783,9000000.0
2005-07-05 23:10:00,6.24718,6.24785,6.24673,6.24675,12000000.0
2005-07-05 23:11:00,6.24686,6.24743,6.24686,6.2469,14000000.0
2005-07-05 23:12:00,6.24671,6.24759,6.24669,6.24741,7000000.0
2005-07-05 23:13:00,6.24719,6.24857,6.24664,6.24847,14000000.0
2005-07-05 23:14:00,6.24797,6.24856,6.24754,6.24754,19000000.0
2005-07-05 23:15:00,6.24749,6.24856,6.24685,6.24685,13000000.0
2005-07-05 23:16:00,6.24671,6.24762,6.24671,6.24724,15000000.0
2005-07-05 23:17:00,6.24658,6.24738,6.24651,6.2467,11000000.0
2005-07-05 23:18:00,6.24648,6.24677,6.24646,6.24666,12000000.0
2005-07-05 23:19:00,6.24644,6.24669,6.24642,6.24664,14000000.0
2005-07-05 23:20:00,6.24645,6.24656,6.24551,6.24561,19000000.0
2005-07-05 23:21:00,6.2452,6.24545,6.2452,6.24533,7000000.0
2005-07-05 23:22:00,6.24529,6.24543,6.24517,6.24517,15000000.0
2005-07-05 23:23:00,6.24502,6.24538,6.24502,6.24538,11000000.0
2005-07-05 23:24:00,6.24558,6.2464,6.24534,6.24561,14000000.0
2005-07-05 23:25:00,6.24553,6.24597,6.24495,6.24495,11000000.0
2005-07-05 23:26:00,6.24495,6.24644,6.24469,6.24587,14000000.0
2005-07-05 23:27:00,6.24561,6.24649,6.24551,6.24648,11000000.0
2005-07-05 23:28:00,6.24643,6.24676,6.24538,6.24584,12000000.0
2005-07-05 23:29:00,6.24612,6.2466,6.24523,6.24639,16000000.0
2005-07-05 23:30:00,6.24575,6.24627,6.24497,6.24497,20000000.0
2005-07-05 23:31:00,6.24482,6.24491,6.24459,6.24491,11000000.0
2005-07-05 23:32:00,6.24565,6.24692,6.24547,6.24575,16000000.0
2005-07-05 23:33:00,6.24586,6.24656,6.24586,6.24629,12000000.0
2005-07-05 23:34:00,6.24656,6.24668,6.24637,6.24644,13000000.0
2005-07-05 23:35:00,6.24595,6.24598,6.24513,6.24581,9000000.0
2005-07-05 23:36:00,6.24597,6.24597,6.24447,6.24447,9000000.0
2005-07-05 23:37:00,6.24465,6.24465,6.2437,6.24399,14000000.0
2005-07-05 23:38:00,6.24366,6.24396,6.24363,6.24396,13000000.0
2005-07-05 23:39:00,6.24409,6.24473,6.24378,6.24473,17000000.0
2005-07-05 23:40:00,6.24478,6.24491,6.24458,6.24458,12000000.0
2005-07-05 23:41:00,6.24474,6.2448,6.24371,6.24371,17000000.0
2005-07-05 23:42:00,6.24384,6.24549,6.24384,6.24544,22000000.0
2005-07-05 23:43:00,6.24493,6.2468,6.24493,6.24569,15000000.0
2005-07-05 23:44:00,6.24611,6.24647,6.24468,6.24573,14000000.0
2005-07-05 23:45:00,6.24596,6.24679,6.24548,6.24664,20000000.0
2005-07-05 23:46:00,6.2468,6.24694,6.24613,6.24629,14000000.0
2005-07-05 23:47:00,6.24506,6.24635,6.24505,6.24535,10000000.0
2005-07-05 23:48:00,6.24546,6.24568,6.24539,6.2455,18000000.0
2005-07-05 23:49:00,6.24568,6.24704,6.24568,6.24704,14000000.0
2005-07-05 23:50:00,6.24643,6.24747,6.24643,6.24724,13000000.0
2005-07-05 23:51:00,6.24716,6.24716,6.24684,6.24687,8000000.0
2005-07-05 23:52:00,6.24697,6.24717,6.24686,6.24695,16000000.0
2005-07-05 23:53:00,6.24716,6.24755,6.24669,6.24706,18000000.0
2005-07-05 23:54:00,6.24614,6.24746,6.24614,6.24741,12000000.0
2005-07-05 23:55:00,6.24698,6.247,6.24633,6.24669,19000000.0
2005-07-05 23:56:00,6.24635,6.24635,6.24544,6.24617,14000000.0
2005-07-05 23:57:00,6.24622,6.24662,6.24573,6.24662,16000000.0
2005-07-05 23:58:00,6.24572,6.24661,6.24569,6.24569,13000000.0
2005-07-05 23:59:00,6.24556,6.24606,6.24508,6.24589,14000000.0
2005-07-06 00:00:00,6.24595,6.24595,6.24437,6.2454,17000000.0
2005-07-06 00:01:00,6.24537,6.24537,6.24432,6.24531,12000000.0
2005-07-06 00:02:00,6.24504,6.24504,6.24381,6.24416,15000000.0
2005-07-06 00:03:00,6.24417,6.24482,6.24417,6.24462,14000000.0
2005-07-06 00:04:00,6.24485,6.24645,6.24485,6.24568,12000000.0
2005-07-06 00:05:00,6.24683,6.24718,6.24483,6.24545,12000000.0
2005-07-06 00:06:00,6.24565,6.24596,6.24527,6.24539,12000000.0
2005-07-06 00:07:00,6.24517,6.24558,6.24491,6.24525,11000000.0
2005-07-06 00:08:00,6.24559,6.24583,6.24549,6.24549,15000000.0
2005-07-06 00:09:00,6.24543,6.24577,6.24482,6.24527,12000000.0
2005-07-06 00:10:00,6.24506,6.24569,6.24491,6.2455,19000000.0
2005-07-06 00:11:00,6.24525,6.24549,6.24452,6.24452,8000000.0
2005-07-06 00:12:00,6.2442,6.2442,6.24341,6.24341,9000000.0
2005-07-06 00:13:00,6.24348,6.24494,6.24348,6.24476,13000000.0
2005-07-06 00:14:00,6.24485,6.24512,6.2448,6.24512,14000000.0
2005-07-06 00:15:00,6.245,6.24513,6.24488,6.24495,12000000.0
2005-07-06 00:16:00,6.24448,6.24516,6.24439,6.24446,12000000.0
2005-07-06 00:17:00,6.24421,6.24433,6.24409,6.24414,10000000.0
2005-07-06 00:18:00,6.24429,6.24495,6.24427,6.24473,19000000.0
2005-07-06 00:19:00,6.24481,6.24492,6.2437,6.24425,12000000.0
2005-07-06 00:20:00,6.24438,6.2447,6.24438,6.24442,11000000.0
2005-07-06 00:21:00,6.24426,6.24448,6.24366,6.24382,14000000.0
2005-07-06 00:22:00,6.24377,6.24482,6.24377,6.24453,13000000.0
2005-07-06 00:23:00,6.24455,6.24475,6.24452,6.24455,13000000.0
2005-07-06 00:24:00,6.24451,6.24469,6.24443,6.24465,9000000.0
2005-07-06 00:25:00,6.24431,6.24431,6.24334,6.24334,13000000.0
2005-07-06 00:26:00,6.24308,6.24372,6.24308,6.24372,14000000.0
2005-07-06 00:27:00,6.24338,6.24342,6.24289,6.24331,15000000.0
2005-07-06 00:28:00,6.24342,6.24359,6.24295,6.24295,7000000.0
2005-07-06 00:29:00,6.24275,6.24372,6.24269,6.24372,17000000.0
2005-07-06 00:30:00,6.2438,6.24381,6.24348,6.24359,9000000.0
2005-07-06 00:31:00,6.24377,6.24377,6.24262,6.24342,13000000.0
2005-07-06 00:32:00,6.24338,6.24338,6.24213,6.24262,8000000.0
2005-07-06 00:33:00,6.24275,6.24311,6.24216,6.24216,19000000.0
2005-07-06 00:34:00,6.24209,6.24334,6.24209,6.24312,15000000.0
2005-07-06 00:35:00,6.24235,6.24276,6.24194,6.24194,12000000.0
2005-07-06 00:36:00,6.2417,6.24231,6.24154,6.2416,15000000.0
2005-07-06 00:37:00,6.24155,6.24209,6.24152,6.24209,15000000.0
2005-07-06 00:38:00,6.2421,6.24251,6.24189,6.24189,18000000.0
2005-07-06 00:39:00,6.24138,6.24152,6.24124,6.24146,20000000.0
2005-07-06 00:40:00,6.24161,6.2424,6.24161,6.24229,10000000.0
2005-07-06 00:41:00,6.2425,6.2425,6.24151,6.24151,9000000.0
2005-07-06 00:42:00,6.24216,6.24312,6.24209,6.24263,16000000.0
2005-07-06 00:43:00,6.24247,6.24267,6.24186,6.24231,16000000.0
2005-07-06 00:44:00,6.24237,6.24257,6.24233,6.24235,10000000.0
2005-07-06 00:45:00,6.24248,6.24249,6.24172,6.24249,16000000.0
2005-07-06 00:46:00,6.24252,6.24285,6.2416,6.24285,12000000.0
2005-07-06 00:47:00,6.24231,6.24273,6.24187,6.24226,8000000.0
2005-07-06 00:48:00,6.2413,6.24145,6.24114,6.24128,16000000.0
2005-07-06 00:49:00,6.24167,6.24216,6.24153,6.24202,11000000.0
2005-07-06 00:50:00,6.24211,6.24211,6.24108,6.24108,9000000.0
2005-07-06 00:51:00,6.24148,6.24224,6.24148,6.24157,9000000.0
2005-07-06 00:52:00,6.24129,6.24136,6.24112,6.24117,18000000.0
2005-07-06 00:53:00,6.24154,6.24215,6.24117,6.24117,12000000.0
2005-07-06 00:54:00,6.24128,6.24208,6.24128,6.24149,12000000.0
2005-07-06 00:55:00,6.24176,6.2424,6.24157,6.24236,11000000.0
2005-07-06 00:56:00,6.24241,6.2427,6.24167,6.24187,14000000.0
2005-07-06 00:57:00,6.24156,6.24204,6.24148,6.24148,15000000.0
2005-07-06 00:58:00,6.24133,6.24201,6.24096,6.241,9000000.0
2005-07-06 00:59:00,6.24102,6.24135,6.2404,6.24119,17000000.0
2005-07-06 01:00:00,6.24078,6.24199,6.24078,6.24174,12000000.0
2005-07-06 01:01:00,6.24048,6.24168,6.24048,6.24081,15000000.0
2005-07-06 01:02:00,6.24127,6.24127,6.24019,6.24031,10000000.0
2005-07-06 01:03:00,6.24054,6.24134,6.24045,6.24063,13000000.0
2005-07-06 01:04:00,6.2413,6.24132,6.24104,6.24114,13000000.0
2005-07-06 01:05:00,6.24131,6.24147,6.24115,6.24123,13000000.0
2005-07-06 01:06:00,6.24177,6.2419,6.24105,6.24185,12000000.0
2005-07-06 01:07:00,6.24197,6.2427,6.24162,6.24196,13000000.0
2005-07-06 01:08:00,6.24174,6.24205,6.24097,6.24119,15000000.0
2005-07-06 01:09:00,6.24095,6.24228,6.24095,6.24141,17000000.0
2005-07-06 01:10:00,6.24122,6.24205,6.24122,6.24202,10000000.0
2005-07-06 01:11:00,6.24174,6.24175,6.24105,6.24141,11000000.0
2005-07-06 01:12:00,6.2416,6.24181,6.24152,6.24158,10000000.0
2005-07-06 01:13:00,6.24163,6.24177,6.24152,6.24157,11000000.0
2005-07-06 01:14:00,6.24145,6.24218,6.24136,6.24218,13000000.0
2005-07-06 01:15:00,6.24202,6.24202,6.24152,6.24185,9000000.0
2005-07-06 01:16:00,6.24177,6.24198,6.24098,6.24098,12000000.0
2005-07-06 01:17:00,6.24094,6.24104,6.24082,6.24091,11000000.0
2005-07-06 01:18:00,6.24115,6.24226,6.24115,6.24145,12000000.0
2005-07-06 01:19:00,6.24176,6.24305,6.24176,6.24232,19000000.0
2005-07-06 01:20:00,6.24366,6.24366,6.2426,6.24266,11000000.0
2005-07-06 01:21:00,6.24348,6.24386,6.24266,6.24386,12000000.0
2005-07-06 01:22:00,6.24382,6.24382,6.24316,6.24348,9000000.0
2005-07-06 01:23:00,6.24299,6.24324,6.24187,6.24321,13000000.0
2005-07-06 01:24:00,6.24349,6.24352,6.24251,6.24285,14000000.0
2005-07-06 01:25:00,6.24258,6.24292,6.24258,6.24276,11000000.0
2005-07-06 01:26:00,6.24285,6.24337,6.24282,6.24337,10000000.0
2005-07-06 01:27:00,6.2434,6.24387,6.24284,6.24299,17000000.0
2005-07-06 01:28:00,6.24303,6.24366,6.243,6.24357,13000000.0
2005-07-06 01:29:00,6.24386,6.24408,6.243,6.24389,19000000.0
2005-07-06 01:30:00,6.2431,6.24326,6.24208,6.24313,15000000.0
2005-07-06 01:31:00,6.24337,6.24381,6.243,6.24323,15000000.0
2005-07-06 01:32:00,6.24235,6.24243,6.24211,6.24243,12000000.0
2005-07-06 01:33:00,6.24221,6.2426,6.24163,6.24175,8000000.0
2005-07-06 01:34:00,6.24245,6.24345,6.24157,6.24267,18000000.0
2005-07-06 01:35:00,6.24221,6.24284,6.24163,6.24221,12000000.0
2005-07-06 01:36:00,6.24297,6.2432,6.24116,6.24221,16000000.0
2005-07-06 01:37:00,6.24227,6.24281,6.24169,6.24227,15000000.0
2005-07-06 01:38:00,6.24209,6.24247,6.24112,6.24223,18000000.0
2005-07-06 01:39:00,6.24258,6.24267,6.24168,6.24168,10000000.0
2005-07-06 01:40:00,6.2415,6.24261,6.24136,6.24184,11000000.0
2005-07-06 01:41:00,6.24184,6.24252,6.24161,6.24216,16000000.0
2005-07-06 01:42:00,6.24215,6.2424,6.24214,6.24228,14000000.0
2005-07-06 01:43:00,6.24214,6.24262,6.24175,6.24186,16000000.0
2005-07-06 01:44:00,6.24207,6.24287,6.24143,6.24143,15000000.0
2005-07-06 01:45:00,6.24163,6.24253,6.24162,6.24228,16000000.0
2005-07-06 01:46:00,6.24223,6.24248,6.24223,6.24224,9000000.0
2005-07-06 01:47:00,6.24197,6.2423,6.24108,6.2414,17000000.0
2005-07-06 01:48:00,6.24174,6.24263,6.24174,6.24258,16000000.0
2005-07-06 01:49:00,6.24261,6.24269,6.24237,6.24269,10000000.0
2005-07-06 01:50:00,6.24248,6.24314,6.24214,6.24314,11000000.0
2005-07-06 01:51:00,6.24321,6.24352,6.24277,6.2433,12000000.0
2005-07-06 01:52:00,6.24345,6.24352,6.24321,6.24339,12000000.0
2005-07-06 01:53:00,6.24318,6.24357,6.24257,6.24341,18000000.0
2005-07-06 01:54:00,6.24355,6.24358,6.24332,6.2434,14000000.0
2005-07-06 01:55:00,6.24314,6.2432,6.2423,6.2423,18000000.0
2005-07-06 01:56:00,6.24268,6.24419,6.24268,6.24419,8000000.0
2005-07-06 01:57:00,6.24329,6.24391,6.24256,6.24364,13000000.0
2005-07-06 01:58:00,6.24326,6.24393,6.24216,6.24277,11000000.0
2005-07-06 01:59:00,6.24306,6.24325,6.24252,6.24257,11000000.0
2005-07-06 02:00:00,6.24206,6.24221,6.24094,6.24126,16000000.0
2005-07-06 02:01:00,6.24113,6.24211,6.24109,6.24193,21000000.0
2005-07-06 02:02:00,6.24199,6.24199,6.2407,6.24163,10000000.0
2005-07-06 02:03:00,6.24198,6.24198,6.24046,6.24144,8000000.0
2005-07-06 02:04:00,6.24161,6.24179,6.24155,6.24167,14000000.0
2005-07-06 02:05:00,6.2416,6.24178,6.24157,6.24157,14000000.0
2005-07-06 02:06:00,6.24168,6.2419,6.24103,6.24148,15000000.0
2005-07-06 02:07:00,6.24145,6.24171,6.2408,6.2408,10000000.0
2005-07-06 02:08:00,6.24084,6.24196,6.24084,6.24186,16000000.0
2005-07-06 02:09:00,6.24219,6.24243,6.2413,6.24243,18000000.0
2005-07-06 02:10:00,6.24192,6.24192,6.24069,6.24172,16000000.0
2005-07-06 02:11:00,6.24177,6.24191,6.24063,6.24122,14000000.0
2005-07-06 02:12:00,6.24121,6.24159,6.24059,6.24059,10000000.0
2005-07-06 02:13:00,6.24056,6.24196,6.24056,6.24153,15000000.0
2005-07-06 02:14:00,6.24128,6.24209,6.24077,6.24189,19000000.0
2005-07-06 02:15:00,6.24201,6.24223,6.24124,6.24215,12000000.0
2005-07-06 02:16:00,6.24195,6.24195,6.24123,6.24123,18000000.0
2005-07-06 02:17:00,6.24104,6.24203,6.24104,6.24112,14000000.0
2005-07-06 02:18:00,6.24094,6.24123,6.24093,6.24115,12000000.0
2005-07-06 02:19:00,6.24111,6.24194,6.24111,6.24165,14000000.0
2005-07-06 02:20:00,6.24143,6.24143,6.24084,6.24084,13000000.0
2005-07-06 02:21:00,6.24106,6.24217,6.24102,6.24182,15000000.0
2005-07-06 02:22:00,6.24186,6.24186,6.24082,6.24172,13000000.0
2005-07-06 02:23:00,6.24175,6.24175,6.2408,6.2408,16000000.0
2005-07-06 02:24:00,6.24084,6.24228,6.24084,6.24228,17000000.0
2005-07-06 02:25:00,6.24252,6.24252,6.24127,6.24171,10000000.0
2005-07-06 02:26:00,6.24142,6.24152,6.24118,6.24133,13000000.0
2005-07-06 02:27:00,6.24148,6.24272,6.24139,6.24272,7000000.0
2005-07-06 02:28:00,6.24235,6.24235,6.24077,6.24165,9000000.0
2005-07-06 02:29:00,6.24175,6.24181,6.24086,6.24106,20000000.0
2005-07-06 02:30:00,6.24176,6.24185,6.24103,6.24103,11000000.0
2005-07-06 02:31:00,6.24068,6.24161,6.2405,6.24161,9000000.0
2005-07-06 02:32:00,6.24189,6.24233,6.24128,6.24228,13000000.0
2005-07-06 02:33:00,6.24158,6.24176,6.24122,6.24146,14000000.0
2005-07-06 02:34:00,6.24167,6.24167,6.24007,6.24107,17000000.0
2005-07-06 02:35:00,6.24121,6.24135,6.24085,6.24085,15000000.0
2005-07-06 02:36:00,6.24096,6.24118,6.24012,6.24085,14000000.0
2005-07-06 02:37:00,6.24065,6.24145,6.24058,6.24139,13000000.0
2005-07-06 02:38:00,6.24076,6.24113,6.24068,6.24072,14000000.0
2005-07-06 02:39:00,6.2404,6.24054,6.24032,6.24048,15000000.0
2005-07-06 02:40:00,6.24079,6.24117,6.24026,6.24039,12000000.0
2005-07-06 02:41:00,6.24046,6.24141,6.24046,6.24064,13000000.0
2005-07-06 02:42:00,6.24059,6.2407,6.24045,6.24058,16000000.0
2005-07-06 02:43:00,6.24092,6.24188,6.24074,6.24074,18000000.0
2005-07-06 02:44:00,6.24067,6.2417,6.24051,6.24098,10000000.0
2005-07-06 02:45:00,6.2412,6.24133,6.24013,6.24106,14000000.0
2005-07-06 02:46:00,6.24026,6.24158,6.24026,6.24071,18000000.0
2005-07-06 02:47:00,6.24033,6.2411,6.24033,6.24051,17000000.0
2005-07-06 02:48:00,6.2417,6.24174,6.24079,6.24079,7000000.0
2005-07-06 02:49:00,6.24208,6.24211,6.24178,6.24178,13000000.0
2005-07-06 02:50:00,6.24186,6.24228,6.24143,6.24143,14000000.0
2005-07-06 02:51:00,6.24123,6.24206,6.24099,6.24176,15000000.0
2005-07-06 02:52:00,6.24136,6.24216,6.24081,6.24081,15000000.0
2005-07-06 02:53:00,6.24057,6.24194,6.24057,6.24155,9000000.0
2005-07-06 02:54:00,6.24127,6.24127,6.24015,6.2412,13000000.0
2005-07-06 02:55:00,6.24101,6.24147,6.24002,6.24085,11000000.0
2005-07-06 02:56:00,6.24054,6.24174,6.24041,6.24041,18000000.0
2005-07-06 02:57:00,6.24053,6.24142,6.24053,6.24093,13000000.0
2005-07-06 02:58:00,6.2409,6.24137,6.24036,6.24137,9000000.0
2005-07-06 02:59:00,6.2417,6.2417,6.24075,6.24075,14000000.0
2005-07-06 03:00:00,6.24062,6.24151,6.24046,6.24151,11000000.0
2005-07-06 03:01:00,6.24129,6.24129,6.24036,6.24036,11000000.0
2005-07-06 03:02:00,6.24003,6.24162,6.24003,6.24159,11000000.0
2005-07-06 03:03:00,6.2404,6.24177,6.24038,6.24159,23000000.0
2005-07-06 03:04:00,6.24158,6.24172,6.24129,6.24148,11000000.0
2005-07-06 03:05:00,6.24164,6.242,6.24111,6.2417,17000000.0
2005-07-06 03:06:00,6.24167,6.24185,6.2409,6.24171,9000000.0
2005-07-06 03:07:00,6.2419,6.24224,6.2418,6.24188,15000000.0
2005-07-06 03:08:00,6.24214,6.24225,6.24195,6.24211,12000000.0
2005-07-06 03:09:00,6.24196,6.24219,6.24194,6.24215,15000000.0
2005-07-06 03:10:00,6.24208,6.2422,6.24194,6.24195,19000000.0
2005-07-06 03:11:00,6.24226,6.24245,6.24169,6.24245,15000000.0
2005-07-06 03:12:00,6.24273,6.24346,6.24254,6.24322,18000000.0
2005-07-06 03:13:00,6.24315,6.24473,6.24315,6.2445,18000000.0
2005-07-06 03:14:00,6.24402,6.24436,6.24357,6.24391,10000000.0
2005-07-06 03:15:00,6.2436,6.24446,6.24359,6.24445,7000000.0
2005-07-06 03:16:00,6.24364,6.2439,6.24291,6.2439,8000000.0
2005-07-06 03:17:00,6.24383,6.24435,6.24336,6.24337,10000000.0
2005-07-06 03:18:00,6.24361,6.24477,6.24321,6.24408,15000000.0
2005-07-06 03:19:00,6.24475,6.24572,6.24475,6.24529,10000000.0
2005-07-06 03:20:00,6.24488,6.24622,6.24483,6.24538,16000000.0
2005-07-06 03:21:00,6.24536,6.24536,6.244,6.244,11000000.0
2005-07-06 03:22:00,6.24369,6.24473,6.24351,6.24462,10000000.0
2005-07-06 03:23:00,6.24426,6.24466,6.24365,6.24451,12000000.0
2005-07-06 03:24:00,6.24448,6.24448,6.2436,6.24374,13000000.0
2005-07-06 03:25:00,6.24369,6.24369,6.24339,6.24356,11000000.0
2005-07-06 03:26:00,6.24356,6.24367,6.24339,6.24347,13000000.0
2005-07-06 03:27:00,6.24363,6.24367,6.24341,6.24358,14000000.0
2005-07-06 03:28:00,6.24376,6.24452,6.24299,6.24374,18000000.0
2005-07-06 03:29:00,6.24394,6.24438,6.24331,6.24383,15000000.0
2005-07-06 03:30:00,6.24363,6.24412,6.24313,6.24374,10000000.0
2005-07-06 03:31:00,6.24404,6.24417,6.24395,6.24408,13000000.0
2005-07-06 03:32:00,6.24397,6.24422,6.24397,6.24403,16000000.0
2005-07-06 03:33:00,6.24387,6.24415,6.24385,6.24406,13000000.0
2005-07-06 03:34:00,6.24398,6.244,6.24358,6.24358,16000000.0
2005-07-06 03:35:00,6.24354,6.24354,6.24242,6.24242,10000000.0
2005-07-06 03:36:00,6.24209,6.24378,6.24209,6.24378,11000000.0
2005-07-06 03:37:00,6.24341,6.24359,6.24261,6.24359,13000000.0
2005-07-06 03:38:00,6.24373,6.24376,6.24303,6.2437,13000000.0
2005-07-06 03:39:00,6.24341,6.24396,6.24306,6.24308,13000000.0
2005-07-06 03:40:00,6.24304,6.24452,6.24304,6.24385,12000000.0
2005-07-06 03:41:00,6.24391,6.24512,6.24391,6.24401,16000000.0
2005-07-06 03:42:00,6.24362,6.24524,6.24362,6.24434,21000000.0
2005-07-06 03:43:00,6.24395,6.24482,6.24343,6.24482,18000000.0
2005-07-06 03:44:00,6.24367,6.24485,6.24367,6.2448,15000000.0
2005-07-06 03:45:00,6.24468,6.24483,6.24448,6.24448,9000000.0
2005-07-06 03:46:00,6.24445,6.24447,6.24379,6.24397,8000000.0
2005-07-06 03:47:00,6.2437,6.24388,6.2436,6.24375,11000000.0
2005-07-06 03:48:00,6.24372,6.24452,6.24356,6.24452,9000000.0
2005-07-06 03:49:00,6.24499,6.24546,6.24448,6.24504,16000000.0
2005-07-06 03:50:00,6.24543,6.24611,6.24489,6.24489,19000000.0
2005-07-06 03:51:00,6.24432,6.24541,6.24432,6.24458,9000000.0
2005-07-06 03:52:00,6.24418,6.24458,6.24304,6.24307,19000000.0
2005-07-06 03:53:00,6.2435,6.24438,6.2435,6.24434,10000000.0
2005-07-06 03:54:00,6.24448,6.24448,6.24214,6.24256,17000000.0
2005-07-06 03:55:00,6.24231,6.24355,6.24201,6.24313,16000000.0
2005-07-06 03:56:00,6.24302,6.24306,6.24218,6.24218,7000000.0
2005-07-06 03:57:00,6.24221,6.24309,6.24213,6.24309,11000000.0
2005-07-06 03:58:00,6.24331,6.2438,6.24245,6.24324,12000000.0
2005-07-06 03:59:00,6.24363,6.24363,6.24215,6.24248,17000000.0
2005-07-06 04:00:00,6.24231,6.24335,6.2423,6.24281,12000000.0
2005-07-06 04:01:00,6.24299,6.24447,6.24299,6.24398,16000000.0
2005-07-06 04:02:00,6.24398,6.24479,6.24337,6.24407,14000000.0
2005-07-06 04:03:00,6.24447,6.24599,6.24445,6.24599,12000000.0
2005-07-06 04:04:00,6.24584,6.24591,6.24497,6.24518,16000000.0
2005-07-06 04:05:00,6.24533,6.24661,6.24533,6.24661,13000000.0
2005-07-06 04:06:00,6.24577,6.24697,6.24561,6.24641,16000000.0
2005-07-06 04:07:00,6.24706,6.24857,6.24676,6.24839,13000000.0
2005-07-06 04:08:00,6.24882,6.24913,6.24832,6.24913,14000000.0
2005-07-06 04:09:00,6.2489,6.24922,6.24843,6.24904,10000000.0
2005-07-06 04:10:00,6.24867,6.24867,6.24787,6.24845,12000000.0
2005-07-06 04:11:00,6.24889,6.24889,6.24798,6.24865,14000000.0
2005-07-06 04:12:00,6.24894,6.24931,6.24786,6.24786,19000000.0
2005-07-06 04:13:00,6.24776,6.24845,6.24747,6.24825,20000000.0
2005-07-06 04:14:00,6.24858,6.2489,6.24793,6.24799,12000000.0
2005-07-06 04:15:00,6.24797,6.24829,6.24797,6.24819,8000000.0
2005-07-06 04:16:00,6.24794,6.24896,6.2476,6.24803,13000000.0
2005-07-06 04:17:00,6.24802,6.24822,6.24702,6.24822,15000000.0
2005-07-06 04:18:00,6.24729,6.24781,6.24678,6.24742,9000000.0
2005-07-06 04:19:00,6.24742,6.24845,6.24673,6.24845,12000000.0
2005-07-06 04:20:00,6.24748,6.2479,6.24681,6.24681,9000000.0
2005-07-06 04:21:00,6.24667,6.24824,6.24667,6.24759,17000000.0
2005-07-06 04:22:00,6.24807,6.24843,6.24739,6.2478,14000000.0
2005-07-06 04:23:00,6.24895,6.24914,6.24792,6.24792,10000000.0
2005-07-06 04:24:00,6.2479,6.24914,6.2479,6.2489,12000000.0
2005-07-06 04:25:00,6.24899,6.24939,6.24847,6.24875,10000000.0
2005-07-06 04:26:00,6.24946,6.25102,6.24891,6.25102,7000000.0
2005-07-06 04:27:00,6.24991,6.25049,6.24939,6.25006,15000000.0
2005-07-06 04:28:00,6.24954,6.2505,6.24954,6.25044,7000000.0
2005-07-06 04:29:00,6.25022,6.25045,6.24934,6.25041,14000000.0
2005-07-06 04:30:00,6.24985,6.25063,6.24985,6.25063,11000000.0
2005-07-06 04:31:00,6.25104,6.25134,6.25033,6.25074,15000000.0
2005-07-06 04:32:00,6.25047,6.25047,6.24934,6.24949,17000000.0
2005-07-06 04:33:00,6.25048,6.25049,6.24865,6.24865,14000000.0
2005-07-06 04:34:00,6.24981,6.25027,6.24937,6.25027,9000000.0
2005-07-06 04:35:00,6.24909,6.25008,6.24895,6.24973,12000000.0
2005-07-06 04:36:00,6.24953,6.24953,6.24812,6.24909,12000000.0
2005-07-06 04:37:00,6.24831,6.24913,6.24786,6.24893,12000000.0
2005-07-06 04:38:00,6.24845,6.24858,6.24765,6.24835,11000000.0
2005-07-06 04:39:00,6.24879,6.24879,6.24755,6.24826,17000000.0
2005-07-06 04:40:00,6.24825,6.24859,6.24824,6.2483,9000000.0
2005-07-06 04:41:00,6.24818,6.24818,6.24679,6.24679,10000000.0
2005-07-06 04:42:00,6.2462,6.24636,6.2462,6.2462,8000000.0
2005-07-06 04:43:00,6.24744,6.24831,6.24714,6.24831,18000000.0
2005-07-06 04:44:00,6.24811,6.24825,6.24702,6.24734,9000000.0
2005-07-06 04:45:00,6.24743,6.24776,6.24743,6.24776,9000000.0
2005-07-06 04:46:00,6.24805,6.24809,6.24784,6.24798,16000000.0
2005-07-06 04:47:00,6.248,6.24808,6.24779,6.24779,12000000.0
2005-07-06 04:48:00,6.24764,6.24796,6.24691,6.24691,10000000.0
2005-07-06 04:49:00,6.24685,6.24767,6.24641,6.24641,16000000.0
2005-07-06 04:50:00,6.24661,6.24737,6.24629,6.2463,16000000.0
2005-07-06 04:51:00,6.24654,6.24662,6.24506,6.24529,20000000.0
2005-07-06 04:52:00,6.24515,6.24592,6.24511,6.24515,13000000.0
2005-07-06 04:53:00,6.24553,6.24642,6.24553,6.24582,11000000.0
2005-07-06 04:54:00,6.2462,6.24747,6.2462,6.24747,11000000.0
2005-07-06 04:55:00,6.24749,6.24773,6.24749,6.24759,12000000.0
2005-07-06 04:56:00,6.24748,6.24778,6.24723,6.24746,16000000.0
2005-07-06 04:57:00,6.2475,6.2479,6.24726,6.2479,7000000.0
2005-07-06 04:58:00,6.24777,6.24863,6.24728,6.24728,13000000.0
2005-07-06 04:59:00,6.24718,6.24845,6.24718,6.24728,17000000.0
2005-07-06 05:00:00,6.24729,6.24831,6.24729,6.24746,10000000.0
2005-07-06 05:01:00,6.24777,6.24871,6.24767,6.24798,13000000.0
2005-07-06 05:02:00,6.24762,6.24796,6.24687,6.24704,18000000.0
2005-07-06 05:03:00,6.24692,6.24786,6.24692,6.24743,9000000.0
2005-07-06 05:04:00,6.24743,6.24743,6.24716,6.24727,12000000.0
2005-07-06 05:05:00,6.24757,6.24795,6.24752,6.24775,10000000.0
2005-07-06 05:06:00,6.24765,6.2481,6.24689,6.24801,20000000.0
2005-07-06 05:07:00,6.24811,6.24817,6.24681,6.24817,10000000.0
2005-07-06 05:08:00,6.24793,6.24799,6.24691,6.24717,17000000.0
2005-07-06 05:09:00,6.2474,6.24805,6.24705,6.24705,15000000.0
2005-07-06 05:10:00,6.24712,6.24818,6.24712,6.24815,10000000.0
2005-07-06 05:11:00,6.24813,6.24813,6.24742,6.24806,16000000.0
2005-07-06 05:12:00,6.24823,6.24843,6.24822,6.24822,7000000.0
2005-07-06 05:13:00,6.24829,6.24836,6.24807,6.24813,12000000.0
2005-07-06 05:14:00,6.24788,6.24829,6.24754,6.24808,14000000.0
2005-07-06 05:15:00,6.24829,6.24835,6.24812,6.24827,16000000.0
2005-07-06 05:16:00,6.24815,6.2484,6.24811,6.24828,15000000.0
2005-07-06 05:17:00,6.2482,6.2484,6.2481,6.2482,10000000.0
2005-07-06 05:18:00,6.24792,6.2488,6.24756,6.2488,13000000.0
2005-07-06 05:19:00,6.24759,6.24865,6.24759,6.24831,13000000.0
2005-07-06 05:20:00,6.24833,6.24852,6.24817,6.24832,20000000.0
2005-07-06 05:21:00,6.24816,6.2485,6.24753,6.24753,9000000.0
2005-07-06 05:22:00,6.24745,6.24771,6.24736,6.24759,17000000.0
2005-07-06 05:23:00,6.24767,6.24794,6.2476,6.24778,14000000.0
2005-07-06 05:24:00,6.24805,6.24881,6.24779,6.24854,19000000.0
2005-07-06 05:25:00,6.24852,6.24852,6.24784,6.24784,13000000.0
2005-07-06 05:26:00,6.24823,6.2486,6.24736,6.24835,13000000.0
2005-07-06 05:27:00,6.24865,6.24865,6.24789,6.24819,13000000.0
2005-07-06 05:28:00,6.24796,6.24873,6.24772,6.24856,10000000.0
2005-07-06 05:29:00,6.2485,6.2485,6.24778,6.24818,17000000.0
2005-07-06 05:30:00,6.24817,6.24817,6.24765,6.248,21000000.0
2005-07-06 05:31:00,6.2481,6.2481,6.24656,6.24656,13000000.0
2005-07-06 05:32:00,6.24704,6.24865,6.24704,6.24797,16000000.0
2005-07-06 05:33:00,6.24757,6.24872,6.24757,6.2487,13000000.0
2005-07-06 05:34:00,6.24866,6.24866,6.24786,6.24786,13000000.0
2005-07-06 05:35:00,6.2477,6.24859,6.2477,6.24777,14000000.0
2005-07-06 05:36:00,6.24754,6.24802,6.24726,6.24773,18000000.0
2005-07-06 05:37:00,6.24812,6.24812,6.24767,6.24797,12000000.0
2005-07-06 05:38:00,6.24795,6.24829,6.24792,6.2481,13000000.0
2005-07-06 05:39:00,6.24797,6.24869,6.24797,6.24854,21000000.0
2005-07-06 05:40:00,6.24842,6.24859,6.24827,6.24844,14000000.0
2005-07-06 05:41:00,6.24834,6.2486,6.24825,6.2486,13000000.0
2005-07-06 05:42:00,6.24856,6.24861,6.24838,6.24838,8000000.0
2005-07-06 05:43:00,6.24858,6.24872,6.24843,6.24872,13000000.0
2005-07-06 05:44:00,6.24856,6.24857,6.24827,6.24829,13000000.0
2005-07-06 05:45:00,6.24838,6.24848,6.24822,6.24826,24000000.0
2005-07-06 05:46:00,6.24847,6.24851,6.24827,6.24846,14000000.0
2005-07-06 05:47:00,6.24844,6.2486,6.24835,6.24851,11000000.0
2005-07-06 05:48:00,6.24837,6.24842,6.24818,6.24837,18000000.0
2005-07-06 05:49:00,6.24837,6.24847,6.24824,6.24825,10000000.0
2005-07-06 05:50:00,6.24843,6.24843,6.24816,6.24829,10000000.0
2005-07-06 05:51:00,6.2484,6.24849,6.24823,6.24838,11000000.0
2005-07-06 05:52:00,6.2482,6.24826,6.2473,6.24824,19000000.0
2005-07-06 05:53:00,6.24804,6.24816,6.24779,6.24816,15000000.0
2005-07-06 05:54:00,6.248,6.248,6.24699,6.24763,7000000.0
2005-07-06 05:55:00,6.24808,6.24825,6.24801,6.24805,12000000.0
2005-07-06 05:56:00,6.24814,6.24816,6.24784,6.24804,16000000.0
2005-07-06 05:57:00,6.2484,6.24861,6.248,6.24808,11000000.0
2005-07-06 05:58:00,6.24805,6.24823,6.24784,6.24784,22000000.0
2005-07-06 05:59:00,6.24823,6.24879,6.2479,6.24879,9000000.0
2005-07-06 06:00:00,6.24864,6.24875,6.24757,6.24795,17000000.0
2005-07-06 06:01:00,6.2482,6.24839,6.2479,6.24808,18000000.0
2005-07-06 06:02:00,6.24817,6.24817,6.24713,6.24713,18000000.0
2005-07-06 06:03:00,6.24696,6.24759,6.24671,6.24671,16000000.0
2005-07-06 06:04:00,6.24778,6.24814,6.24731,6.24799,8000000.0
2005-07-06 06:05:00,6.2478,6.24798,6.24773,6.24795,10000000.0
2005-07-06 06:06:00,6.24773,6.24801,6.2472,6.24798,27000000.0
2005-07-06 06:07:00,6.24783,6.24793,6.24674,6.24674,17000000.0
2005-07-06 06:08:00,6.24647,6.24709,6.24647,6.24692,14000000.0
2005-07-06 06:09:00,6.24689,6.24718,6.24615,6.24655,13000000.0
2005-07-06 06:10:00,6.24593,6.24694,6.24593,6.24694,14000000.0
2005-07-06 06:11:00,6.24663,6.24687,6.2452,6.2463,16000000.0
2005-07-06 06:12:00,6.24654,6.24654,6.24523,6.2457,17000000.0
2005-07-06 06:13:00,6.24518,6.24648,6.24518,6.24648,14000000.0
2005-07-06 06:14:00,6.2458,6.24654,6.24528,6.24628,12000000.0
2005-07-06 06:15:00,6.24622,6.24647,6.2456,6.24634,13000000.0
2005-07-06 06:16:00,6.24652,6.24744,6.24579,6.24623,14000000.0
2005-07-06 06:17:00,6.2457,6.24585,6.24555,6.24558,11000000.0
2005-07-06 06:18:00,6.24607,6.24753,6.24607,6.24717,12000000.0
2005-07-06 06:19:00,6.24678,6.2477,6.24645,6.24645,19000000.0
2005-07-06 06:20:00,6.24642,6.24735,6.24642,6.24735,11000000.0
2005-07-06 06:21:00,6.24716,6.24739,6.24716,6.2473,9000000.0
2005-07-06 06:22:00,6.24695,6.24729,6.24621,6.24727,22000000.0
2005-07-06 06:23:00,6.24748,6.24752,6.24691,6.24691,18000000.0
2005-07-06 06:24:00,6.24691,6.24693,6.24679,6.24683,8000000.0
2005-07-06 06:25:00,6.24691,6.24703,6.24688,6.24689,9000000.0
2005-07-06 06:26:00,6.24694,6.2471,6.24676,6.24688,13000000.0
2005-07-06 06:27:00,6.24658,6.24658,6.24555,6.24558,15000000.0
2005-07-06 06:28:00,6.24531,6.24714,6.24531,6.2459,18000000.0
2005-07-06 06:29:00,6.24552,6.246,6.24509,6.24577,16000000.0
2005-07-06 06:30:00,6.24613,6.24691,6.24562,6.24691,10000000.0
2005-07-06 06:31:00,6.24666,6.24666,6.24527,6.2455,13000000.0
2005-07-06 06:32:00,6.24671,6.24687,6.24613,6.24683,10000000.0
2005-07-06 06:33:00,6.24694,6.24721,6.24625,6.24625,10000000.0
2005-07-06 06:34:00,6.24631,6.24711,6.2461,6.24664,15000000.0
2005-07-06 06:35:00,6.24638,6.24698,6.24617,6.24685,13000000.0
2005-07-06 06:36:00,6.24698,6.24698,6.24632,6.24673,23000000.0
2005-07-06 06:37:00,6.24711,6.24711,6.24499,6.24602,11000000.0
2005-07-06 06:38:00,6.24504,6.24576,6.24504,6.24564,17000000.0
2005-07-06 06:39:00,6.24584,6.24603,6.24554,6.24562,8000000.0
2005-07-06 06:40:00,6.24582,6.24644,6.24521,6.24521,15000000.0
2005-07-06 06:41:00,6.24629,6.24629,6.24499,6.24584,15000000.0
2005-07-06 06:42:00,6.2457,6.24691,6.2457,6.24671,16000000.0
2005-07-06 06:43:00,6.24686,6.24736,6.2461,6.24669,12000000.0
2005-07-06 06:44:00,6.24658,6.24792,6.24658,6.24703,13000000.0
2005-07-06 06:45:00,6.24723,6.24877,6.24723,6.24828,14000000.0
2005-07-06 06:46:00,6.24816,6.24835,6.24684,6.24731,12000000.0
2005-07-06 06:47:00,6.24729,6.24782,6.24713,6.24727,11000000.0
2005-07-06 06:48:00,6.24737,6.24788,6.24705,6.24772,15000000.0
2005-07-06 06:49:00,6.24742,6.2475,6.24633,6.24658,17000000.0
2005-07-06 06:50:00,6.24726,6.24729,6.24616,6.24616,13000000.0
2005-07-06 06:51:00,6.24659,6.24715,6.24647,6.24715,8000000.0
2005-07-06 06:52:00,6.24698,6.24698,6.24549,6.24549,14000000.0
2005-07-06 06:53:00,6.24559,6.2464,6.24559,6.24578,13000000.0
2005-07-06 06:54:00,6.24533,6.24575,6.24496,6.24504,8000000.0
2005-07-06 06:55:00,6.24489,6.24584,6.24475,6.24475,10000000.0
2005-07-06 06:56:00,6.24499,6.246,6.24498,6.24505,11000000.0
2005-07-06 06:57:00,6.24488,6.24586,6.2445,6.24497,17000000.0
2005-07-06 06:58:00,6.24448,6.24541,6.24406,6.24508,12000000.0
2005-07-06 06:59:00,6.24376,6.24504,6.24376,6.24425,14000000.0
2005-07-06 07:00:00,6.24389,6.24411,6.24279,6.24325,11000000.0
2005-07-06 07:01:00,6.24353,6.24422,6.24346,6.2442,10000000.0
2005-07-06 07:02:00,6.2439,6.2456,6.24371,6.24505,14000000.0
2005-07-06 07:03:00,6.24535,6.24586,6.24494,6.24586,7000000.0
2005-07-06 07:04:00,6.24495,6.24611,6.24495,6.24611,16000000.0
2005-07-06 07:05:00,6.24652,6.24665,6.24479,6.24529,15000000.0
2005-07-06 07:06:00,6.24505,6.24545,6.24505,6.24515,16000000.0
2005-07-06 07:07:00,6.24478,6.24478,6.24335,6.2434,12000000.0
2005-07-06 07:08:00,6.24373,6.24436,6.24373,6.24381,8000000.0
2005-07-06 07:09:00,6.24359,6.24437,6.2435,6.24437,8000000.0
2005-07-06 07:10:00,6.24438,6.24438,6.2425,6.24266,16000000.0
2005-07-06 07:11:00,6.24253,6.24285,6.24203,6.24209,17000000.0
2005-07-06 07:12:00,6.24203,6.24308,6.24203,6.24232,20000000.0
2005-07-06 07:13:00,6.24312,6.24513,6.24312,6.24513,18000000.0
2005-07-06 07:14:00,6.24487,6.24522,6.24408,6.24481,11000000.0
2005-07-06 07:15:00,6.24406,6.24513,6.244,6.24428,18000000.0
2005-07-06 07:16:00,6.24422,6.24508,6.24422,6.24442,18000000.0
2005-07-06 07:17:00,6.2443,6.24561,6.2443,6.24437,12000000.0
2005-07-06 07:18:00,6.24459,6.24558,6.24459,6.24513,18000000.0
2005-07-06 07:19:00,6.24526,6.24556,6.24438,6.24495,14000000.0
2005-07-06 07:20:00,6.245,6.24524,6.24407,6.24427,18000000.0
2005-07-06 07:21:00,6.2451,6.24523,6.24395,6.24502,13000000.0
2005-07-06 07:22:00,6.24521,6.24583,6.24436,6.24478,14000000.0
2005-07-06 07:23:00,6.24522,6.24646,6.24486,6.24486,15000000.0
2005-07-06 07:24:00,6.24565,6.24573,6.24549,6.24552,16000000.0
2005-07-06 07:25:00,6.24599,6.24641,6.24578,6.24604,15000000.0
2005-07-06 07:26:00,6.24643,6.24665,6.24586,6.24589,13000000.0
2005-07-06 07:27:00,6.24599,6.24682,6.24557,6.24682,12000000.0
2005-07-06 07:28:00,6.24663,6.24685,6.24589,6.24655,22000000.0
2005-07-06 07:29:00,6.24663,6.24678,6.24583,6.24608,16000000.0
2005-07-06 07:30:00,6.24556,6.2468,6.24556,6.24663,14000000.0
2005-07-06 07:31:00,6.24603,6.24635,6.24538,6.246,13000000.0
2005-07-06 07:32:00,6.24634,6.24637,6.2457,6.24637,9000000.0
2005-07-06 07:33:00,6.24625,6.24636,6.24599,6.24623,7000000.0
2005-07-06 07:34:00,6.2461,6.2461,6.24472,6.24472,18000000.0
2005-07-06 07:35:00,6.24475,6.24586,6.24416,6.24458,9000000.0
2005-07-06 07:36:00,6.2446,6.2446,6.24345,6.24345,13000000.0
2005-07-06 07:37:00,6.24304,6.24439,6.24304,6.24439,11000000.0
2005-07-06 07:38:00,6.24435,6.24444,6.24245,6.24286,11000000.0
2005-07-06 07:39:00,6.24342,6.24342,6.24242,6.2432,19000000.0
2005-07-06 07:40:00,6.24276,6.24368,6.24243,6.24368,11000000.0
2005-07-06 07:41:00,6.24333,6.24354,6.24229,6.24229,7000000.0
2005-07-06 07:42:00,6.24299,6.24308,6.24215,6.24271,13000000.0
2005-07-06 07:43:00,6.24195,6.24247,6.24045,6.24045,14000000.0
2005-07-06 07:44:00,6.24031,6.24156,6.24031,6.24153,10000000.0
2005-07-06 07:45:00,6.24183,6.24194,6.241,6.24132,8000000.0
2005-07-06 07:46:00,6.24108,6.24132,6.2404,6.24099,13000000.0
2005-07-06 07:47:00,6.24035,6.24056,6.23898,6.23917,15000000.0
2005-07-06 07:48:00,6.23892,6.23905,6.2376,6.23776,13000000.0
2005-07-06 07:49:00,6.23871,6.23889,6.23803,6.23803,10000000.0
2005-07-06 07:50:00,6.23798,6.2393,6.23776,6.23814,17000000.0
2005-07-06 07:51:00,6.23771,6.23838,6.23698,6.23745,16000000.0
2005-07-06 07:52:00,6.23727,6.23727,6.23587,6.23617,13000000.0
2005-07-06 07:53:00,6.23725,6.23725,6.23636,6.23703,10000000.0
2005-07-06 07:54:00,6.23734,6.23765,6.23579,6.23579,11000000.0
2005-07-06 07:55:00,6.23601,6.23668,6.23555,6.23646,12000000.0
2005-07-06 07:56:00,6.23639,6.23709,6.23601,6.23641,13000000.0
2005-07-06 07:57:00,6.23715,6.23817,6.2371,6.23773,8000000.0
2005-07-06 07:58:00,6.23827,6.23915,6.2379,6.23865,14000000.0
2005-07-06 07:59:00,6.23893,6.24003,6.23885,6.23984,15000000.0
2005-07-06 08:00:00,6.23924,6.23926,6.2379,6.2379,10000000.0
2005-07-06 08:01:00,6.23725,6.23758,6.23636,6.23741,13000000.0
2005-07-06 08:02:00,6.237,6.23739,6.23642,6.23717,14000000.0
2005-07-06 08:03:00,6.23755,6.23755,6.23612,6.23712,12000000.0
2005-07-06 08:04:00,6.23753,6.2377,6.23665,6.23759,16000000.0
2005-07-06 08:05:00,6.23788,6.23868,6.2376,6.23829,14000000.0
2005-07-06 08:06:00,6.23784,6.23784,6.23628,6.23721,19000000.0
2005-07-06 08:07:00,6.23709,6.23779,6.23625,6.23648,19000000.0
2005-07-06 08:08:00,6.2357,6.23762,6.23566,6.23717,11000000.0
2005-07-06 08:09:00,6.23803,6.23803,6.23695,6.23756,10000000.0
2005-07-06 08:10:00,6.23882,6.23921,6.23762,6.2377,16000000.0
2005-07-06 08:11:00,6.23756,6.23973,6.23756,6.23757,9000000.0
2005-07-06 08:12:00,6.2376,6.23905,6.23699,6.23875,10000000.0
2005-07-06 08:13:00,6.23882,6.24111,6.23882,6.24019,11000000.0
2005-07-06 08:14:00,6.24006,6.24038,6.2398,6.23981,12000000.0
2005-07-06 08:15:00,6.23903,6.2395,6.23775,6.23916,15000000.0
2005-07-06 08:16:00,6.23936,6.23996,6.23835,6.23989,14000000.0
2005-07-06 08:17:00,6.23977,6.23977,6.2378,6.23816,10000000.0
2005-07-06 08:18:00,6.23813,6.23872,6.2375,6.23837,9000000.0
2005-07-06 08:19:00,6.23869,6.23915,6.23841,6.23881,11000000.0
2005-07-06 08:20:00,6.23884,6.23915,6.23802,6.23802,11000000.0
2005-07-06 08:21:00,6.23845,6.23956,6.23799,6.23848,20000000.0
2005-07-06 08:22:00,6.23794,6.23859,6.23675,6.23675,8000000.0
2005-07-06 08:23:00,6.23682,6.23745,6.23622,6.23679,12000000.0
2005-07-06 08:24:00,6.23647,6.23754,6.23603,6.23696,13000000.0
2005-07-06 08:25:00,6.23685,6.23756,6.23574,6.23642,12000000.0
2005-07-06 08:26:00,6.23659,6.23686,6.23581,6.23657,13000000.0
2005-07-06 08:27:00,6.23672,6.23681,6.23583,6.23604,11000000.0
2005-07-06 08:28:00,6.23624,6.23653,6.23301,6.23429,8000000.0
2005-07-06 08:29:00,6.23295,6.23329,6.23132,6.23187,12000000.0
2005-07-06 08:30:00,6.23267,6.23289,6.23095,6.23237,11000000.0
2005-07-06 08:31:00,6.23209,6.23291,6.2317,6.23282,10000000.0
2005-07-06 08:32:00,6.23283,6.23445,6.23262,6.23404,13000000.0
2005-07-06 08:33:00,6.23313,6.23406,6.23313,6.23367,11000000.0
2005-07-06 08:34:00,6.23302,6.23386,6.23195,6.23379,17000000.0
2005-07-06 08:35:00,6.23267,6.23311,6.23212,6.23311,11000000.0
2005-07-06 08:36:00,6.23344,6.23378,6.23145,6.23265,10000000.0
2005-07-06 08:37:00,6.23307,6.23475,6.23252,6.23475,9000000.0
2005-07-06 08:38:00,6.23344,6.23489,6.23344,6.23467,18000000.0
2005-07-06 08:39:00,6.23437,6.23461,6.23375,6.23436,8000000.0
2005-07-06 08:40:00,6.23421,6.23421,6.23346,6.23396,7000000.0
2005-07-06 08:41:00,6.23396,6.235,6.23315,6.23394,16000000.0
2005-07-06 08:42:00,6.23355,6.23417,6.23208,6.2325,14000000.0
2005-07-06 08:43:00,6.23245,6.23419,6.23245,6.2336,12000000.0
2005-07-06 08:44:00,6.23294,6.23387,6.23203,6.23295,9000000.0
2005-07-06 08:45:00,6.23256,6.23457,6.23256,6.23416,18000000.0
2005-07-06 08:46:00,6.23463,6.2374,6.23406,6.23608,14000000.0
2005-07-06 08:47:00,6.23694,6.23825,6.23668,6.23741,18000000.0
2005-07-06 08:48:00,6.23657,6.23813,6.23496,6.23813,12000000.0
2005-07-06 08:49:00,6.23941,6.23941,6.23783,6.23812,14000000.0
2005-07-06 08:50:00,6.23901,6.24004,6.23831,6.23849,16000000.0
2005-07-06 08:51:00,6.23768,6.23904,6.23768,6.23864,21000000.0
2005-07-06 08:52:00,6.23888,6.24086,6.23741,6.24086,20000000.0
2005-07-06 08:53:00,6.24112,6.24163,6.24047,6.241,7000000.0
2005-07-06 08:54:00,6.24092,6.24223,6.24035,6.24081,17000000.0
2005-07-06 08:55:00,6.23981,6.24177,6.23981,6.24127,12000000.0
2005-07-06 08:56:00,6.2414,6.24171,6.23993,6.23993,17000000.0
2005-07-06 08:57:00,6.24009,6.24136,6.24009,6.24045,16000000.0
2005-07-06 08:58:00,6.24014,6.24128,6.24014,6.24099,12000000.0
2005-07-06 08:59:00,6.242,6.24571,6.242,6.24556,13000000.0
2005-07-06 09:00:00,6.24584,6.24598,6.24439,6.24598,17000000.0
2005-07-06 09:01:00,6.24568,6.24593,6.24434,6.24532,13000000.0
2005-07-06 09:02:00,6.24595,6.24595,6.24388,6.24441,8000000.0
2005-07-06 09:03:00,6.24478,6.24519,6.24305,6.24305,16000000.0
2005-07-06 09:04:00,6.24292,6.24456,6.24292,6.24456,8000000.0
2005-07-06 09:05:00,6.2441,6.2441,6.24194,6.24216,11000000.0
2005-07-06 09:06:00,6.24239,6.24387,6.24193,6.24193,10000000.0
2005-07-06 09:07:00,6.24192,6.24446,6.24192,6.24299,10000000.0
2005-07-06 09:08:00,6.24267,6.24468,6.24267,6.24294,19000000.0
2005-07-06 09:09:00,6.24286,6.24401,6.24286,6.24382,16000000.0
2005-07-06 09:10:00,6.24305,6.2441,6.24243,6.24243,8000000.0
2005-07-06 09:11:00,6.24341,6.2444,6.24294,6.24298,11000000.0
2005-07-06 09:12:00,6.2413,6.2426,6.23677,6.24142,16000000.0
2005-07-06 09:13:00,6.24207,6.24324,6.2419,6.2419,15000000.0
2005-07-06 09:14:00,6.24327,6.24348,6.24095,6.24095,17000000.0
2005-07-06 09:15:00,6.24162,6.24217,6.2405,6.24068,12000000.0
2005-07-06 09:16:00,6.24161,6.24326,6.24137,6.24154,14000000.0
2005-07-06 09:17:00,6.2407,6.24116,6.23997,6.24078,14000000.0
2005-07-06 09:18:00,6.24063,6.24085,6.23864,6.23943,18000000.0
2005-07-06 09:19:00,6.23887,6.24094,6.23884,6.23893,14000000.0
2005-07-06 09:20:00,6.2386,6.23987,6.23792,6.23915,18000000.0
2005-07-06 09:21:00,6.23878,6.23905,6.238,6.23859,17000000.0
2005-07-06 09:22:00,6.23866,6.2394,6.23785,6.23831,13000000.0
2005-07-06 09:23:00,6.23932,6.23981,6.23867,6.23898,12000000.0
2005-07-06 09:24:00,6.23816,6.24025,6.23774,6.23811,14000000.0
2005-07-06 09:25:00,6.23816,6.23952,6.23816,6.2388,9000000.0
2005-07-06 09:26:00,6.23896,6.24044,6.23896,6.23936,13000000.0
2005-07-06 09:27:00,6.23884,6.2394,6.23821,6.23833,13000000.0
2005-07-06 09:28:00,6.23697,6.2393,6.23697,6.23889,19000000.0
2005-07-06 09:29:00,6.2384,6.23862,6.23647,6.2369,14000000.0
2005-07-06 09:30:00,6.2372,6.23778,6.23618,6.23722,15000000.0
2005-07-06 09:31:00,6.23752,6.23796,6.23613,6.23729,11000000.0
2005-07-06 09:32:00,6.23708,6.23708,6.23608,6.23666,16000000.0
2005-07-06 09:33:00,6.23756,6.23789,6.23597,6.23712,9000000.0
2005-07-06 09:34:00,6.23739,6.23849,6.23689,6.23775,18000000.0
2005-07-06 09:35:00,6.23802,6.23806,6.23678,6.23682,14000000.0
2005-07-06 09:36:00,6.23625,6.23843,6.23625,6.23808,16000000.0
2005-07-06 09:37:00,6.23813,6.23846,6.23721,6.23747,20000000.0
2005-07-06 09:38:00,6.23753,6.23846,6.2364,6.23814,19000000.0
2005-07-06 09:39:00,6.23878,6.23938,6.2378,6.23912,16000000.0
2005-07-06 09:40:00,6.23985,6.24067,6.23898,6.23898,12000000.0
2005-07-06 09:41:00,6.23871,6.24043,6.23676,6.23974,18000000.0
2005-07-06 09:42:00,6.24103,6.24267,6.24103,6.2419,16000000.0
2005-07-06 09:43:00,6.24119,6.24226,6.24085,6.24127,15000000.0
2005-07-06 09:44:00,6.24278,6.2433,6.2421,6.24213,13000000.0
2005-07-06 09:45:00,6.24227,6.24265,6.24215,6.24265,13000000.0
2005-07-06 09:46:00,6.24232,6.24232,6.23856,6.24153,17000000.0
2005-07-06 09:47:00,6.24127,6.24137,6.24,6.24,13000000.0
2005-07-06 09:48:00,6.24005,6.24167,6.23977,6.24032,16000000.0
2005-07-06 09:49:00,6.24006,6.24085,6.23794,6.23949,17000000.0
2005-07-06 09:50:00,6.2385,6.23883,6.23566,6.23648,12000000.0
2005-07-06 09:51:00,6.23713,6.23713,6.23518,6.23546,16000000.0
2005-07-06 09:52:00,6.23605,6.23662,6.23328,6.23428,16000000.0
2005-07-06 09:53:00,6.23289,6.23483,6.23196,6.23419,15000000.0
2005-07-06 09:54:00,6.23467,6.23567,6.23452,6.2348,15000000.0
2005-07-06 09:55:00,6.23513,6.23555,6.23358,6.23489,15000000.0
2005-07-06 09:56:00,6.23445,6.23668,6.23413,6.23546,17000000.0
2005-07-06 09:57:00,6.23531,6.23589,6.23503,6.23503,12000000.0
2005-07-06 09:58:00,6.23529,6.23707,6.23529,6.23603,14000000.0
2005-07-06 09:59:00,6.23637,6.23637,6.2354,6.23545,10000000.0
2005-07-06 10:00:00,6.23345,6.23623,6.23333,6.23546,11000000.0
2005-07-06 10:01:00,6.23422,6.23475,6.23256,6.23475,24000000.0
2005-07-06 10:02:00,6.23509,6.23573,6.23345,6.23355,14000000.0
2005-07-06 10:03:00,6.23335,6.23423,6.2323,6.23328,16000000.0
2005-07-06 10:04:00,6.23229,6.2343,6.23229,6.23319,10000000.0
2005-07-06 10:05:00,6.23485,6.23668,6.2344,6.23448,10000000.0
2005-07-06 10:06:00,6.23385,6.23475,6.23364,6.23364,9000000.0
2005-07-06 10:07:00,6.23376,6.2346,6.23376,6.23404,11000000.0
2005-07-06 10:08:00,6.23406,6.2359,6.23394,6.23574,9000000.0
2005-07-06 10:09:00,6.23573,6.23687,6.23462,6.23577,11000000.0
2005-07-06 10:10:00,6.23521,6.23624,6.23419,6.23465,15000000.0
2005-07-06 10:11:00,6.23491,6.23549,6.23408,6.23425,16000000.0
2005-07-06 10:12:00,6.23366,6.23528,6.23251,6.23501,19000000.0
2005-07-06 10:13:00,6.23579,6.2359,6.23436,6.23463,9000000.0
2005-07-06 10:14:00,6.23493,6.23523,6.23407,6.23456,11000000.0
2005-07-06 10:15:00,6.23443,6.23443,6.23317,6.23317,8000000.0
2005-07-06 10:16:00,6.23241,6.23358,6.23068,6.23326,17000000.0
2005-07-06 10:17:00,6.23294,6.23418,6.23239,6.23418,16000000.0
2005-07-06 10:18:00,6.23384,6.23415,6.23267,6.23381,16000000.0
2005-07-06 10:19:00,6.23367,6.23386,6.23259,6.23334,17000000.0
2005-07-06 10:20:00,6.23244,6.23386,6.23157,6.23231,16000000.0
2005-07-06 10:21:00,6.23267,6.23396,6.23267,6.23392,7000000.0
2005-07-06 10:22:00,6.23345,6.23462,6.23293,6.2346,10000000.0
2005-07-06 10:23:00,6.23418,6.23516,6.23341,6.23351,14000000.0
2005-07-06 10:24:00,6.23313,6.23398,6.23246,6.23398,13000000.0
2005-07-06 10:25:00,6.23313,6.23592,6.23313,6.23471,12000000.0
2005-07-06 10:26:00,6.23572,6.23572,6.23443,6.23443,11000000.0
2005-07-06 10:27:00,6.23505,6.23672,6.23478,6.23594,13000000.0
2005-07-06 10:28:00,6.23666,6.23765,6.23613,6.23728,13000000.0
2005-07-06 10:29:00,6.23695,6.23782,6.23627,6.23782,11000000.0
2005-07-06 10:30:00,6.23704,6.23781,6.23631,6.23631,9000000.0
2005-07-06 10:31:00,6.23678,6.23678,6.23315,6.23315,16000000.0
2005-07-06 10:32:00,6.23315,6.23339,6.22961,6.23076,9000000.0
2005-07-06 10:33:00,6.2327,6.23505,6.23099,6.23476,12000000.0
2005-07-06 10:34:00,6.23543,6.23671,6.23461,6.2361,11000000.0
2005-07-06 10:35:00,6.23578,6.23794,6.23488,6.23643,17000000.0
2005-07-06 10:36:00,6.23782,6.23801,6.23648,6.23795,10000000.0
2005-07-06 10:37:00,6.23752,6.23795,6.23679,6.23692,15000000.0
2005-07-06 10:38:00,6.23803,6.24378,6.23798,6.24378,17000000.0
2005-07-06 10:39:00,6.24277,6.24277,6.23894,6.24114,13000000.0
2005-07-06 10:40:00,6.24255,6.2429,6.24213,6.24255,10000000.0
2005-07-06 10:41:00,6.24396,6.24672,6.2434,6.24435,15000000.0
2005-07-06 10:42:00,6.2429,6.24388,6.24231,6.24373,12000000.0
2005-07-06 10:43:00,6.24305,6.2436,6.24182,6.24231,13000000.0
2005-07-06 10:44:00,6.24194,6.2445,6.24184,6.24359,12000000.0
2005-07-06 10:45:00,6.24428,6.24446,6.24299,6.24365,13000000.0
2005-07-06 10:46:00,6.24403,6.24494,6.24231,6.24427,13000000.0
2005-07-06 10:47:00,6.24488,6.24488,6.23922,6.23922,7000000.0
2005-07-06 10:48:00,6.24023,6.24363,6.24023,6.24229,12000000.0
2005-07-06 10:49:00,6.24243,6.24336,6.24232,6.24253,10000000.0
2005-07-06 10:50:00,6.24118,6.24288,6.24092,6.24189,14000000.0
2005-07-06 10:51:00,6.24259,6.2434,6.24242,6.24276,11000000.0
2005-07-06 10:52:00,6.24252,6.24309,6.24158,6.24242,20000000.0
2005-07-06 10:53:00,6.24106,6.24246,6.23943,6.24179,9000000.0
2005-07-06 10:54:00,6.24126,6.2419,6.2402,6.24101,18000000.0
2005-07-06 10:55:00,6.24235,6.24258,6.24177,6.24177,10000000.0
2005-07-06 10:56:00,6.2418,6.24314,6.24167,6.24314,11000000.0
2005-07-06 10:57:00,6.2417,6.24306,6.24159,6.24306,8000000.0
2005-07-06 10:58:00,6.24182,6.24462,6.24182,6.24462,10000000.0
2005-07-06 10:59:00,6.24438,6.2445,6.24314,6.24375,10000000.0
2005-07-06 11:00:00,6.24441,6.24499,6.24364,6.24398,15000000.0
2005-07-06 11:01:00,6.2434,6.24484,6.2434,6.24453,12000000.0
2005-07-06 11:02:00,6.24424,6.24449,6.2436,6.2441,8000000.0
2005-07-06 11:03:00,6.24388,6.24467,6.24388,6.24452,11000000.0
2005-07-06 11:04:00,6.24395,6.24464,6.24332,6.24419,15000000.0
2005-07-06 11:05:00,6.24422,6.24422,6.24278,6.2441,17000000.0
2005-07-06 11:06:00,6.24436,6.24447,6.24271,6.24303,12000000.0
2005-07-06 11:07:00,6.24247,6.24443,6.24247,6.24347,11000000.0
2005-07-06 11:08:00,6.24356,6.24427,6.24217,6.24427,22000000.0
2005-07-06 11:09:00,6.24429,6.24451,6.24256,6.24352,9000000.0
2005-07-06 11:10:00,6.24343,6.24421,6.24274,6.24274,16000000.0
2005-07-06 11:11:00,6.24241,6.24406,6.24241,6.24402,7000000.0
2005-07-06 11:12:00,6.24411,6.24531,6.24355,6.24434,15000000.0
2005-07-06 11:13:00,6.24415,6.24438,6.24347,6.24347,11000000.0
2005-07-06 11:14:00,6.24349,6.24466,6.24291,6.24293,18000000.0
2005-07-06 11:15:00,6.24295,6.24435,6.24295,6.2435,11000000.0
2005-07-06 11:16:00,6.24369,6.24735,6.24369,6.24683,13000000.0
2005-07-06 11:17:00,6.24694,6.24748,6.24538,6.24679,13000000.0
2005-07-06 11:18:00,6.24773,6.24836,6.24698,6.24835,9000000.0
2005-07-06 11:19:00,6.2488,6.2488,6.24758,6.24834,17000000.0
2005-07-06 11:20:00,6.24832,6.25178,6.24832,6.2508,14000000.0
2005-07-06 11:21:00,6.25143,6.25435,6.25131,6.25389,14000000.0
2005-07-06 11:22:00,6.25421,6.25421,6.24896,6.24995,22000000.0
2005-07-06 11:23:00,6.25212,6.25338,6.25183,6.25316,8000000.0
2005-07-06 11:24:00,6.25341,6.2537,6.2522,6.25301,18000000.0
2005-07-06 11:25:00,6.25215,6.25537,6.25197,6.25537,9000000.0
2005-07-06 11:26:00,6.25559,6.25768,6.25459,6.25768,15000000.0
2005-07-06 11:27:00,6.25669,6.25714,6.25588,6.25661,10000000.0
2005-07-06 11:28:00,6.25652,6.25692,6.25503,6.25522,13000000.0
2005-07-06 11:29:00,6.25493,6.25496,6.25081,6.25437,17000000.0
2005-07-06 11:30:00,6.25492,6.25528,6.25394,6.25487,13000000.0
2005-07-06 11:31:00,6.25503,6.25565,6.25383,6.2551,12000000.0
2005-07-06 11:32:00,6.25408,6.25536,6.25355,6.2547,20000000.0
2005-07-06 11:33:00,6.25529,6.25589,6.2547,6.25518,16000000.0
2005-07-06 11:34:00,6.2551,6.25524,6.25438,6.255,13000000.0
2005-07-06 11:35:00,6.25472,6.25491,6.25369,6.25413,14000000.0
2005-07-06 11:36:00,6.25657,6.25714,6.25553,6.25562,11000000.0
2005-07-06 11:37:00,6.25563,6.25749,6.25563,6.25647,16000000.0
2005-07-06 11:38:00,6.25616,6.25742,6.25614,6.25684,8000000.0
2005-07-06 11:39:00,6.25681,6.25755,6.25547,6.25682,11000000.0
2005-07-06 11:40:00,6.25782,6.25894,6.25694,6.25749,12000000.0
2005-07-06 11:41:00,6.25598,6.25819,6.25598,6.25791,10000000.0
2005-07-06 11:42:00,6.25741,6.26036,6.25741,6.25909,10000000.0
2005-07-06 11:43:00,6.25907,6.25995,6.25809,6.25809,17000000.0
2005-07-06 11:44:00,6.25753,6.26005,6.25675,6.25675,15000000.0
2005-07-06 11:45:00,6.25778,6.25853,6.25719,6.25823,16000000.0
2005-07-06 11:46:00,6.25778,6.25778,6.25484,6.25484,7000000.0
2005-07-06 11:47:00,6.25515,6.2565,6.2539,6.25538,16000000.0
2005-07-06 11:48:00,6.25534,6.25626,6.25229,6.25626,13000000.0
2005-07-06 11:49:00,6.25317,6.25443,6.25251,6.25359,10000000.0
2005-07-06 11:50:00,6.25428,6.25524,6.25366,6.25397,12000000.0
2005-07-06 11:51:00,6.25415,6.25596,6.25415,6.25555,14000000.0
2005-07-06 11:52:00,6.25579,6.25579,6.25362,6.25446,18000000.0
2005-07-06 11:53:00,6.25467,6.25599,6.25377,6.25454,16000000.0
2005-07-06 11:54:00,6.25474,6.25572,6.25375,6.25375,8000000.0
2005-07-06 11:55:00,6.25373,6.25431,6.25323,6.25394,8000000.0
2005-07-06 11:56:00,6.25353,6.25353,6.2523,6.2523,8000000.0
2005-07-06 11:57:00,6.25184,6.25386,6.25184,6.25303,11000000.0
2005-07-06 11:58:00,6.25321,6.25421,6.25233,6.25252,14000000.0
2005-07-06 11:59:00,6.25186,6.25332,6.25186,6.25227,11000000.0
2005-07-06 12:00:00,6.25366,6.25391,6.25231,6.25385,15000000.0
2005-07-06 12:01:00,6.2532,6.2532,6.25115,6.25295,13000000.0
2005-07-06 12:02:00,6.25393,6.25513,6.25096,6.25096,15000000.0
2005-07-06 12:03:00,6.25085,6.25243,6.25085,6.25176,11000000.0
2005-07-06 12:04:00,6.25209,6.25261,6.25192,6.25192,9000000.0
2005-07-06 12:05:00,6.25146,6.25231,6.25127,6.25128,9000000.0
2005-07-06 12:06:00,6.25208,6.25258,6.25122,6.25183,15000000.0
2005-07-06 12:07:00,6.25234,6.25294,6.25152,6.25294,11000000.0
2005-07-06 12:08:00,6.25232,6.25252,6.25151,6.25159,8000000.0
2005-07-06 12:09:00,6.25207,6.25309,6.25113,6.25309,18000000.0
2005-07-06 12:10:00,6.25167,6.25326,6.25165,6.25234,14000000.0
2005-07-06 12:11:00,6.25255,6.25301,6.25179,6.25254,9000000.0
2005-07-06 12:12:00,6.25263,6.2533,6.25205,6.25229,18000000.0
2005-07-06 12:13:00,6.25231,6.25339,6.25093,6.25291,12000000.0
2005-07-06 12:14:00,6.25158,6.25194,6.25105,6.25153,10000000.0
2005-07-06 12:15:00,6.25181,6.25255,6.25173,6.25239,8000000.0
2005-07-06 12:16:00,6.25247,6.25269,6.25179,6.25264,14000000.0
2005-07-06 12:17:00,6.25271,6.25319,6.25204,6.25314,13000000.0
2005-07-06 12:18:00,6.25294,6.25332,6.2522,6.25269,10000000.0
2005-07-06 12:19:00,6.25247,6.25317,6.25232,6.25241,11000000.0
2005-07-06 12:20:00,6.25253,6.25309,6.25233,6.25269,8000000.0
2005-07-06 12:21:00,6.25303,6.25364,6.25201,6.25363,20000000.0
2005-07-06 12:22:00,6.25367,6.25397,6.25281,6.25281,14000000.0
2005-07-06 12:23:00,6.2529,6.25413,6.2529,6.25413,11000000.0
2005-07-06 12:24:00,6.25371,6.25371,6.25185,6.25185,17000000.0
2005-07-06 12:25:00,6.25209,6.25371,6.25209,6.25344,12000000.0
2005-07-06 12:26:00,6.2529,6.25331,6.25235,6.2528,7000000.0
2005-07-06 12:27:00,6.25309,6.25363,6.25192,6.25331,7000000.0
2005-07-06 12:28:00,6.25452,6.25489,6.25327,6.25327,19000000.0
2005-07-06 12:29:00,6.2531,6.25392,6.25225,6.25382,12000000.0
2005-07-06 12:30:00,6.25465,6.25489,6.25348,6.25402,10000000.0
2005-07-06 12:31:00,6.2539,6.25464,6.25283,6.25337,12000000.0
2005-07-06 12:32:00,6.25354,6.25511,6.25351,6.25507,12000000.0
2005-07-06 12:33:00,6.25532,6.25532,6.25341,6.25341,15000000.0
2005-07-06 12:34:00,6.25478,6.25478,6.25357,6.25477,12000000.0
2005-07-06 12:35:00,6.25409,6.25464,6.25365,6.25459,12000000.0
2005-07-06 12:36:00,6.25439,6.25488,6.254,6.25477,15000000.0
2005-07-06 12:37:00,6.2545,6.2549,6.25383,6.2545,8000000.0
2005-07-06 12:38:00,6.25436,6.25586,6.25361,6.25546,15000000.0
2005-07-06 12:39:00,6.25446,6.25619,6.25446,6.25493,14000000.0
2005-07-06 12:40:00,6.25559,6.25607,6.25443,6.25587,18000000.0
2005-07-06 12:41:00,6.25561,6.2559,6.25461,6.25474,11000000.0
2005-07-06 12:42:00,6.2559,6.2563,6.25504,6.25557,17000000.0
2005-07-06 12:43:00,6.25585,6.25617,6.25502,6.25512,11000000.0
2005-07-06 12:44:00,6.25476,6.25581,6.25368,6.25581,13000000.0
2005-07-06 12:45:00,6.25461,6.25526,6.25392,6.25491,10000000.0
2005-07-06 12:46:00,6.25445,6.25455,6.25314,6.25372,20000000.0
2005-07-06 12:47:00,6.25316,6.25429,6.25292,6.25404,10000000.0
2005-07-06 12:48:00,6.25463,6.25474,6.25316,6.25378,10000000.0
2005-07-06 12:49:00,6.25366,6.25472,6.25291,6.25355,15000000.0
2005-07-06 12:50:00,6.25335,6.25377,6.25295,6.25361,14000000.0
2005-07-06 12:51:00,6.25362,6.25423,6.25209,6.25279,14000000.0
2005-07-06 12:52:00,6.25298,6.25375,6.25287,6.25375,9000000.0
2005-07-06 12:53:00,6.25401,6.25415,6.25127,6.25127,9000000.0
2005-07-06 12:54:00,6.25132,6.25287,6.2512,6.25166,20000000.0
2005-07-06 12:55:00,6.25228,6.25359,6.25188,6.25217,12000000.0
2005-07-06 12:56:00,6.25229,6.25341,6.25229,6.25341,7000000.0
2005-07-06 12:57:00,6.25305,6.25363,6.25211,6.25319,13000000.0
2005-07-06 12:58:00,6.25251,6.25385,6.25251,6.25339,16000000.0
2005-07-06 12:59:00,6.25359,6.25436,6.2534,6.25436,14000000.0
2005-07-06 13:00:00,6.25519,6.25519,6.25334,6.25376,12000000.0
2005-07-06 13:01:00,6.25363,6.25414,6.25274,6.25377,17000000.0
2005-07-06 13:02:00,6.25457,6.2549,6.25391,6.2549,10000000.0
2005-07-06 13:03:00,6.2541,6.25457,6.25287,6.25437,22000000.0
2005-07-06 13:04:00,6.25446,6.25608,6.25446,6.25591,20000000.0
2005-07-06 13:05:00,6.25552,6.25563,6.25417,6.25488,14000000.0
2005-07-06 13:06:00,6.25667,6.25675,6.25521,6.25605,17000000.0
2005-07-06 13:07:00,6.25526,6.25647,6.25346,6.25647,22000000.0
2005-07-06 13:08:00,6.25687,6.25687,6.25532,6.25532,12000000.0
2005-07-06 13:09:00,6.25537,6.25611,6.25495,6.25605,12000000.0
2005-07-06 13:10:00,6.25602,6.25602,6.25453,6.25522,20000000.0
2005-07-06 13:11:00,6.25503,6.2559,6.2541,6.2559,12000000.0
2005-07-06 13:12:00,6.25477,6.25593,6.25412,6.25432,16000000.0
2005-07-06 13:13:00,6.25381,6.25389,6.25263,6.25389,14000000.0
2005-07-06 13:14:00,6.25401,6.25401,6.25254,6.25315,17000000.0
2005-07-06 13:15:00,6.25395,6.25532,6.25346,6.25532,7000000.0
2005-07-06 13:16:00,6.25453,6.25453,6.25329,6.25428,9000000.0
2005-07-06 13:17:00,6.25433,6.25433,6.25237,6.25339,15000000.0
2005-07-06 13:18:00,6.25371,6.25403,6.25312,6.25362,17000000.0
2005-07-06 13:19:00,6.25343,6.25356,6.25196,6.25337,15000000.0
2005-07-06 13:20:00,6.25306,6.25442,6.25242,6.2542,12000000.0
2005-07-06 13:21:00,6.25306,6.25439,6.25285,6.25375,24000000.0
2005-07-06 13:22:00,6.25418,6.25505,6.25378,6.25505,12000000.0
2005-07-06 13:23:00,6.25507,6.25508,6.25443,6.25443,12000000.0
2005-07-06 13:24:00,6.25456,6.25456,6.25344,6.25404,18000000.0
2005-07-06 13:25:00,6.25376,6.25395,6.25276,6.2538,12000000.0
2005-07-06 13:26:00,6.25401,6.25433,6.25203,6.25203,12000000.0
2005-07-06 13:27:00,6.25281,6.25388,6.25243,6.25378,9000000.0
2005-07-06 13:28:00,6.25377,6.25429,6.25302,6.25361,15000000.0
2005-07-06 13:29:00,6.25362,6.25513,6.25362,6.25441,14000000.0
2005-07-06 13:30:00,6.25392,6.25545,6.25392,6.255,11000000.0
2005-07-06 13:31:00,6.2556,6.25632,6.25521,6.25614,11000000.0
2005-07-06 13:32:00,6.25612,6.25669,6.25561,6.25667,8000000.0
2005-07-06 13:33:00,6.25554,6.25665,6.25542,6.25607,14000000.0
2005-07-06 13:34:00,6.25604,6.2563,6.25473,6.255,11000000.0
2005-07-06 13:35:00,6.25618,6.25679,6.25512,6.25679,16000000.0
2005-07-06 13:36:00,6.25609,6.25726,6.25607,6.25636,8000000.0
2005-07-06 13:37:00,6.2567,6.25686,6.25385,6.25385,17000000.0
2005-07-06 13:38:00,6.25308,6.25622,6.25308,6.25511,14000000.0
2005-07-06 13:39:00,6.25466,6.25638,6.25466,6.25534,10000000.0
2005-07-06 13:40:00,6.2556,6.2556,6.25419,6.25419,8000000.0
2005-07-06 13:41:00,6.25364,6.25488,6.25272,6.25272,11000000.0
2005-07-06 13:42:00,6.25189,6.25329,6.25185,6.25329,14000000.0
2005-07-06 13:43:00,6.25374,6.25421,6.25245,6.25245,11000000.0
2005-07-06 13:44:00,6.25243,6.25379,6.2523,6.25357,11000000.0
2005-07-06 13:45:00,6.25354,6.25411,6.25274,6.25411,14000000.0
2005-07-06 13:46:00,6.25456,6.25477,6.25391,6.25414,11000000.0
2005-07-06 13:47:00,6.2538,6.25509,6.25343,6.25432,13000000.0
2005-07-06 13:48:00,6.25379,6.25473,6.25339,6.25473,14000000.0
2005-07-06 13:49:00,6.255,6.25555,6.25437,6.25491,12000000.0
2005-07-06 13:50:00,6.25549,6.25608,6.2546,6.25496,16000000.0
2005-07-06 13:51:00,6.25483,6.25524,6.25413,6.25501,14000000.0
2005-07-06 13:52:00,6.25462,6.25519,6.2538,6.2538,10000000.0
2005-07-06 13:53:00,6.25427,6.25508,6.25392,6.25392,10000000.0
2005-07-06 13:54:00,6.25534,6.2558,6.25486,6.25578,8000000.0
2005-07-06 13:55:00,6.25578,6.25578,6.25417,6.25509,13000000.0
2005-07-06 13:56:00,6.25512,6.25512,6.25381,6.25503,17000000.0
2005-07-06 13:57:00,6.25382,6.25449,6.25334,6.25449,13000000.0
2005-07-06 13:58:00,6.25501,6.25508,6.25283,6.25283,7000000.0
2005-07-06 13:59:00,6.25393,6.25393,6.25263,6.25301,9000000.0
2005-07-06 14:00:00,6.25215,6.25284,6.2516,6.25284,7000000.0
2005-07-06 14:01:00,6.25299,6.25366,6.25245,6.25296,11000000.0
2005-07-06 14:02:00,6.2531,6.25414,6.25234,6.25414,19000000.0
2005-07-06 14:03:00,6.25268,6.25287,6.25079,6.25099,13000000.0
2005-07-06 14:04:00,6.25183,6.25333,6.24954,6.25095,22000000.0
2005-07-06 14:05:00,6.24998,6.24998,6.24861,6.24898,17000000.0
2005-07-06 14:06:00,6.24894,6.25006,6.24874,6.24895,11000000.0
2005-07-06 14:07:00,6.25074,6.25077,6.24954,6.24999,9000000.0
2005-07-06 14:08:00,6.24972,6.25145,6.24948,6.25093,11000000.0
2005-07-06 14:09:00,6.25112,6.2512,6.249,6.249,12000000.0
2005-07-06 14:10:00,6.24898,6.24923,6.24679,6.24679,13000000.0
2005-07-06 14:11:00,6.24701,6.24786,6.24618,6.24716,14000000.0
2005-07-06 14:12:00,6.24731,6.24809,6.24726,6.24793,11000000.0
2005-07-06 14:13:00,6.24857,6.24897,6.24808,6.24897,11000000.0
2005-07-06 14:14:00,6.24928,6.24969,6.24806,6.24876,7000000.0
2005-07-06 14:15:00,6.24945,6.25104,6.24945,6.25058,14000000.0
2005-07-06 14:16:00,6.25043,6.25043,6.24848,6.2499,13000000.0
2005-07-06 14:17:00,6.24964,6.24977,6.24761,6.24807,22000000.0
2005-07-06 14:18:00,6.24766,6.24794,6.24657,6.24754,15000000.0
2005-07-06 14:19:00,6.24733,6.24867,6.24733,6.24785,12000000.0
2005-07-06 14:20:00,6.2488,6.24903,6.2482,6.2489,7000000.0
2005-07-06 14:21:00,6.24841,6.24971,6.24814,6.24857,13000000.0
2005-07-06 14:22:00,6.24818,6.25003,6.24797,6.25003,8000000.0
2005-07-06 14:23:00,6.24976,6.25059,6.24927,6.25059,11000000.0
2005-07-06 14:24:00,6.25004,6.2511,6.24975,6.25031,13000000.0
2005-07-06 14:25:00,6.24991,6.25041,6.24913,6.25022,15000000.0
2005-07-06 14:26:00,6.24969,6.2499,6.24921,6.24979,8000000.0
2005-07-06 14:27:00,6.24936,6.25029,6.24907,6.24936,10000000.0
2005-07-06 14:28:00,6.24921,6.24926,6.24712,6.24838,11000000.0
2005-07-06 14:29:00,6.24802,6.24856,6.24682,6.24856,21000000.0
2005-07-06 14:30:00,6.24845,6.24896,6.24702,6.24702,11000000.0
2005-07-06 14:31:00,6.24702,6.24813,6.24659,6.24722,17000000.0
2005-07-06 14:32:00,6.24776,6.24793,6.24692,6.24732,15000000.0
2005-07-06 14:33:00,6.24806,6.24831,6.24724,6.24784,8000000.0
2005-07-06 14:34:00,6.24791,6.24928,6.24785,6.24928,9000000.0
2005-07-06 14:35:00,6.24791,6.24878,6.24787,6.24787,11000000.0
2005-07-06 14:36:00,6.24789,6.24977,6.24789,6.24859,15000000.0
2005-07-06 14:37:00,6.24909,6.25032,6.24869,6.25002,8000000.0
2005-07-06 14:38:00,6.24945,6.2502,6.24911,6.24999,10000000.0
2005-07-06 14:39:00,6.24967,6.24986,6.2484,6.24864,19000000.0
2005-07-06 14:40:00,6.24865,6.25036,6.247,6.24936,15000000.0
2005-07-06 14:41:00,6.24927,6.24927,6.2466,6.24749,15000000.0
2005-07-06 14:42:00,6.24652,6.24726,6.24562,6.24616,17000000.0
2005-07-06 14:43:00,6.24607,6.24739,6.24492,6.24492,15000000.0
2005-07-06 14:44:00,6.24421,6.24587,6.24421,6.24439,15000000.0
2005-07-06 14:45:00,6.24515,6.24527,6.2441,6.24525,9000000.0
2005-07-06 14:46:00,6.24494,6.2455,6.24454,6.24507,11000000.0
2005-07-06 14:47:00,6.24554,6.24645,6.24513,6.24628,12000000.0
2005-07-06 14:48:00,6.24563,6.24592,6.2439,6.24492,12000000.0
2005-07-06 14:49:00,6.24567,6.24693,6.24358,6.24466,12000000.0
2005-07-06 14:50:00,6.24498,6.24626,6.24486,6.2455,15000000.0
2005-07-06 14:51:00,6.24532,6.246,6.24514,6.24587,10000000.0
2005-07-06 14:52:00,6.24604,6.24645,6.24539,6.24613,13000000.0
2005-07-06 14:53:00,6.24563,6.24563,6.2441,6.24521,13000000.0
2005-07-06 14:54:00,6.24493,6.24546,6.24416,6.24452,9000000.0
2005-07-06 14:55:00,6.24457,6.24576,6.24418,6.24462,16000000.0
2005-07-06 14:56:00,6.24544,6.24736,6.24544,6.24736,15000000.0
2005-07-06 14:57:00,6.24708,6.24864,6.24702,6.24825,15000000.0
2005-07-06 14:58:00,6.24789,6.2479,6.24703,6.24764,11000000.0
2005-07-06 14:59:00,6.24777,6.24942,6.24708,6.24872,14000000.0
2005-07-06 15:00:00,6.24833,6.25001,6.24833,6.25001,18000000.0
2005-07-06 15:01:00,6.24983,6.25058,6.24939,6.24961,12000000.0
2005-07-06 15:02:00,6.2493,6.25024,6.24929,6.24959,7000000.0
2005-07-06 15:03:00,6.25008,6.25031,6.24863,6.24863,18000000.0
2005-07-06 15:04:00,6.2481,6.24926,6.24745,6.24832,21000000.0
2005-07-06 15:05:00,6.24856,6.24924,6.24786,6.24786,13000000.0
2005-07-06 15:06:00,6.24869,6.24917,6.24798,6.24868,14000000.0
2005-07-06 15:07:00,6.24889,6.25028,6.2488,6.25022,22000000.0
2005-07-06 15:08:00,6.24988,6.24989,6.24912,6.24979,10000000.0
2005-07-06 15:09:00,6.24979,6.24996,6.24857,6.24857,9000000.0
2005-07-06 15:10:00,6.24911,6.24985,6.24821,6.24985,14000000.0
2005-07-06 15:11:00,6.24986,6.24995,6.24897,6.24912,12000000.0
2005-07-06 15:12:00,6.24903,6.24943,6.24877,6.24935,13000000.0
2005-07-06 15:13:00,6.24922,6.24934,6.24792,6.24795,12000000.0
2005-07-06 15:14:00,6.24831,6.24893,6.24831,6.24893,10000000.0
2005-07-06 15:15:00,6.24885,6.24929,6.24812,6.24843,16000000.0
2005-07-06 15:16:00,6.24831,6.24906,6.24771,6.24857,15000000.0
2005-07-06 15:17:00,6.24855,6.24911,6.24791,6.24851,14000000.0
2005-07-06 15:18:00,6.24801,6.24801,6.24681,6.24732,12000000.0
2005-07-06 15:19:00,6.24614,6.24739,6.24587,6.24673,11000000.0
2005-07-06 15:20:00,6.24652,6.24724,6.24566,6.24723,14000000.0
2005-07-06 15:21:00,6.24672,6.24722,6.24565,6.24654,14000000.0
2005-07-06 15:22:00,6.24719,6.24734,6.24578,6.24696,10000000.0
2005-07-06 15:23:00,6.24642,6.2482,6.24614,6.24725,11000000.0
2005-07-06 15:24:00,6.24838,6.24894,6.24712,6.24773,10000000.0
2005-07-06 15:25:00,6.24749,6.24828,6.24679,6.24788,16000000.0
2005-07-06 15:26:00,6.24776,6.24776,6.24617,6.24643,15000000.0
2005-07-06 15:27:00,6.24743,6.24797,6.2468,6.24712,10000000.0
2005-07-06 15:28:00,6.24687,6.24687,6.24509,6.24596,11000000.0
2005-07-06 15:29:00,6.24678,6.24772,6.24552,6.24717,19000000.0
2005-07-06 15:30:00,6.24701,6.24798,6.24677,6.24776,10000000.0
2005-07-06 15:31:00,6.24773,6.24776,6.24675,6.24732,14000000.0
2005-07-06 15:32:00,6.24698,6.24817,6.24664,6.24817,12000000.0
2005-07-06 15:33:00,6.24724,6.24793,6.24593,6.24638,20000000.0
2005-07-06 15:34:00,6.24767,6.24862,6.24759,6.24837,12000000.0
2005-07-06 15:35:00,6.24801,6.24801,6.24596,6.24691,12000000.0
2005-07-06 15:36:00,6.24796,6.24811,6.24709,6.24788,10000000.0
2005-07-06 15:37:00,6.24761,6.24848,6.24728,6.24848,10000000.0
2005-07-06 15:38:00,6.24837,6.24891,6.24668,6.24736,13000000.0
2005-07-06 15:39:00,6.24779,6.24781,6.24643,6.24643,7000000.0
2005-07-06 15:40:00,6.24748,6.24798,6.2472,6.2472,10000000.0
2005-07-06 15:41:00,6.24684,6.24841,6.24667,6.24841,9000000.0
2005-07-06 15:42:00,6.24848,6.24848,6.24655,6.24655,13000000.0
2005-07-06 15:43:00,6.24656,6.24718,6.2451,6.2452,16000000.0
2005-07-06 15:44:00,6.24559,6.24623,6.24479,6.24479,14000000.0
2005-07-06 15:45:00,6.24508,6.24593,6.24428,6.24494,15000000.0
2005-07-06 15:46:00,6.24493,6.24493,6.24256,6.24383,13000000.0
2005-07-06 15:47:00,6.24386,6.24403,6.24234,6.24234,9000000.0
2005-07-06 15:48:00,6.24165,6.24165,6.23893,6.23893,21000000.0
2005-07-06 15:49:00,6.23996,6.24288,6.23987,6.24097,23000000.0
2005-07-06 15:50:00,6.23976,6.24019,6.23913,6.23958,12000000.0
2005-07-06 15:51:00,6.23897,6.23987,6.23768,6.23874,19000000.0
2005-07-06 15:52:00,6.2391,6.23937,6.23837,6.23898,15000000.0
2005-07-06 15:53:00,6.23906,6.23951,6.23796,6.23929,14000000.0
2005-07-06 15:54:00,6.23956,6.24087,6.23956,6.24058,15000000.0
2005-07-06 15:55:00,6.24009,6.24207,6.24009,6.24167,12000000.0
2005-07-06 15:56:00,6.24184,6.24193,6.23983,6.24134,18000000.0
2005-07-06 15:57:00,6.24155,6.2419,6.24078,6.24078,10000000.0
2005-07-06 15:58:00,6.24108,6.24251,6.24108,6.24218,22000000.0
2005-07-06 15:59:00,6.24281,6.24314,6.24188,6.24194,12000000.0
2005-07-06 16:00:00,6.24292,6.24722,6.24253,6.24722,12000000.0
2005-07-06 16:01:00,6.24893,6.24893,6.24676,6.24772,12000000.0
2005-07-06 16:02:00,6.24711,6.24749,6.2441,6.24702,13000000.0
2005-07-06 16:03:00,6.24701,6.24995,6.24539,6.24897,13000000.0
2005-07-06 16:04:00,6.24811,6.25099,6.24811,6.25099,11000000.0
2005-07-06 16:05:00,6.25054,6.25054,6.24889,6.24889,9000000.0
2005-07-06 16:06:00,6.24934,6.2505,6.24694,6.24759,14000000.0
2005-07-06 16:07:00,6.24837,6.24837,6.24594,6.24594,15000000.0
2005-07-06 16:08:00,6.2451,6.2451,6.24197,6.24197,15000000.0
2005-07-06 16:09:00,6.24212,6.24293,6.24067,6.24166,17000000.0
2005-07-06 16:10:00,6.24034,6.24116,6.23846,6.23992,14000000.0
2005-07-06 16:11:00,6.23971,6.24274,6.23971,6.24274,9000000.0
2005-07-06 16:12:00,6.24265,6.244,6.24259,6.24269,15000000.0
2005-07-06 16:13:00,6.24427,6.24536,6.24349,6.24455,14000000.0
2005-07-06 16:14:00,6.24498,6.24499,6.2435,6.24412,12000000.0
2005-07-06 16:15:00,6.24273,6.24423,6.2408,6.2408,14000000.0
2005-07-06 16:16:00,6.24084,6.24361,6.24084,6.2426,13000000.0
2005-07-06 16:17:00,6.24212,6.24219,6.24033,6.24101,18000000.0
2005-07-06 16:18:00,6.24117,6.24156,6.23967,6.24043,13000000.0
2005-07-06 16:19:00,6.24005,6.24097,6.23972,6.24082,8000000.0
2005-07-06 16:20:00,6.24119,6.24235,6.24109,6.24117,13000000.0
2005-07-06 16:21:00,6.24099,6.24214,6.24024,6.24024,12000000.0
2005-07-06 16:22:00,6.24111,6.24137,6.24038,6.24122,11000000.0
2005-07-06 16:23:00,6.24124,6.24124,6.23832,6.23922,14000000.0
2005-07-06 16:24:00,6.23876,6.23876,6.23705,6.23738,15000000.0
2005-07-06 16:25:00,6.23777,6.23882,6.23765,6.23817,11000000.0
2005-07-06 16:26:00,6.23887,6.239,6.2369,6.2378,8000000.0
2005-07-06 16:27:00,6.23873,6.23938,6.23815,6.23822,10000000.0
2005-07-06 16:28:00,6.23876,6.23966,6.23735,6.23923,15000000.0
2005-07-06 16:29:00,6.23942,6.24005,6.23711,6.23711,7000000.0
2005-07-06 16:30:00,6.23719,6.238,6.23615,6.23763,16000000.0
2005-07-06 16:31:00,6.23637,6.23824,6.23591,6.23824,14000000.0
2005-07-06 16:32:00,6.23797,6.24002,6.23758,6.23976,7000000.0
2005-07-06 16:33:00,6.23961,6.24096,6.23897,6.24096,8000000.0
2005-07-06 16:34:00,6.2411,6.2411,6.23924,6.23988,8000000.0
2005-07-06 16:35:00,6.2403,6.24068,6.23945,6.24001,9000000.0
2005-07-06 16:36:00,6.24056,6.24198,6.24002,6.24104,13000000.0
2005-07-06 16:37:00,6.24201,6.24333,6.24191,6.24277,18000000.0
2005-07-06 16:38:00,6.24128,6.24275,6.2406,6.24183,18000000.0
2005-07-06 16:39:00,6.24174,6.24285,6.24078,6.24078,20000000.0
2005-07-06 16:40:00,6.24151,6.24234,6.24076,6.24234,13000000.0
2005-07-06 16:41:00,6.24132,6.24231,6.2403,6.24059,20000000.0
2005-07-06 16:42:00,6.24038,6.2419,6.24016,6.24175,18000000.0
2005-07-06 16:43:00,6.24247,6.2426,6.24131,6.24153,15000000.0
2005-07-06 16:44:00,6.24274,6.24318,6.24169,6.24215,20000000.0
2005-07-06 16:45:00,6.24233,6.24394,6.24173,6.24173,13000000.0
2005-07-06 16:46:00,6.24271,6.24305,6.24148,6.24214,15000000.0
2005-07-06 16:47:00,6.24234,6.2429,6.24043,6.24043,8000000.0
2005-07-06 16:48:00,6.24078,6.24151,6.24001,6.24001,11000000.0
2005-07-06 16:49:00,6.24017,6.24124,6.23929,6.23975,12000000.0
2005-07-06 16:50:00,6.23984,6.24071,6.23963,6.24021,15000000.0
2005-07-06 16:51:00,6.24033,6.24218,6.23983,6.2413,18000000.0
2005-07-06 16:52:00,6.24035,6.24225,6.23993,6.24168,14000000.0
2005-07-06 16:53:00,6.24203,6.24203,6.24043,6.24139,8000000.0
2005-07-06 16:54:00,6.24057,6.24158,6.23963,6.24008,11000000.0
2005-07-06 16:55:00,6.24093,6.24142,6.24055,6.24142,12000000.0
2005-07-06 16:56:00,6.24181,6.24198,6.24055,6.24123,10000000.0
2005-07-06 16:57:00,6.24182,6.24205,6.24135,6.24135,8000000.0
2005-07-06 16:58:00,6.24137,6.24254,6.24137,6.24231,9000000.0
2005-07-06 16:59:00,6.24276,6.24417,6.2425,6.24295,13000000.0
2005-07-06 17:00:00,6.24218,6.24218,6.24085,6.24096,11000000.0
2005-07-06 17:01:00,6.24023,6.24104,6.23927,6.24036,12000000.0
2005-07-06 17:02:00,6.24082,6.24147,6.24044,6.24079,10000000.0
2005-07-06 17:03:00,6.24095,6.24203,6.24079,6.24203,16000000.0
2005-07-06 17:04:00,6.24185,6.24185,6.24026,6.24061,13000000.0
2005-07-06 17:05:00,6.24002,6.24175,6.23978,6.24175,16000000.0
2005-07-06 17:06:00,6.24238,6.24238,6.24031,6.24031,12000000.0
2005-07-06 17:07:00,6.24149,6.24179,6.24031,6.24141,8000000.0
2005-07-06 17:08:00,6.24073,6.24369,6.24073,6.24351,21000000.0
2005-07-06 17:09:00,6.24371,6.24378,6.24199,6.24199,16000000.0
2005-07-06 17:10:00,6.24205,6.24262,6.24184,6.24243,11000000.0
2005-07-06 17:11:00,6.24258,6.24404,6.24196,6.24404,11000000.0
2005-07-06 17:12:00,6.24473,6.24479,6.24344,6.24393,9000000.0
2005-07-06 17:13:00,6.24359,6.24463,6.24294,6.24312,9000000.0
2005-07-06 17:14:00,6.24357,6.24375,6.24194,6.24345,17000000.0
2005-07-06 17:15:00,6.24362,6.24384,6.24278,6.24301,11000000.0
2005-07-06 17:16:00,6.24211,6.24274,6.24103,6.24201,15000000.0
2005-07-06 17:17:00,6.24227,6.24339,6.2416,6.24336,13000000.0
2005-07-06 17:18:00,6.243,6.2451,6.2421,6.24354,15000000.0
2005-07-06 17:19:00,6.24444,6.24706,6.24444,6.24542,17000000.0
2005-07-06 17:20:00,6.24457,6.2459,6.24457,6.24515,12000000.0
2005-07-06 17:21:00,6.24555,6.24602,6.24457,6.24457,7000000.0
2005-07-06 17:22:00,6.24581,6.24638,6.24512,6.24562,14000000.0
2005-07-06 17:23:00,6.24601,6.24718,6.24508,6.24718,13000000.0
2005-07-06 17:24:00,6.24614,6.24989,6.24606,6.24986,9000000.0
2005-07-06 17:25:00,6.24839,6.24994,6.24761,6.24994,11000000.0
2005-07-06 17:26:00,6.24915,6.2513,6.24915,6.25078,16000000.0
2005-07-06 17:27:00,6.25007,6.25032,6.2492,6.24991,9000000.0
2005-07-06 17:28:00,6.24884,6.24992,6.24815,6.24922,15000000.0
2005-07-06 17:29:00,6.24873,6.24986,6.24785,6.24828,11000000.0
2005-07-06 17:30:00,6.2488,6.25072,6.2488,6.24987,19000000.0
2005-07-06 17:31:00,6.25015,6.25064,6.24955,6.2503,11000000.0
2005-07-06 17:32:00,6.24962,6.25079,6.24945,6.24986,9000000.0
2005-07-06 17:33:00,6.24975,6.25054,6.24938,6.24938,10000000.0
2005-07-06 17:34:00,6.25004,6.25012,6.24898,6.24966,14000000.0
2005-07-06 17:35:00,6.24963,6.24963,6.24822,6.24918,13000000.0
2005-07-06 17:36:00,6.24923,6.24943,6.24773,6.24911,11000000.0
2005-07-06 17:37:00,6.24949,6.24995,6.24841,6.24867,15000000.0
2005-07-06 17:38:00,6.24858,6.25002,6.24848,6.2492,17000000.0
2005-07-06 17:39:00,6.24959,6.25,6.24911,6.24961,8000000.0
2005-07-06 17:40:00,6.2487,6.2512,6.2487,6.24957,12000000.0
2005-07-06 17:41:00,6.24926,6.24974,6.24738,6.24847,21000000.0
2005-07-06 17:42:00,6.24818,6.24858,6.2454,6.24578,13000000.0
2005-07-06 17:43:00,6.245,6.2453,6.24394,6.24444,11000000.0
2005-07-06 17:44:00,6.24583,6.2462,6.24487,6.24519,19000000.0
2005-07-06 17:45:00,6.2452,6.24682,6.2452,6.24682,10000000.0
2005-07-06 17:46:00,6.24667,6.24676,6.2457,6.2457,13000000.0
2005-07-06 17:47:00,6.24702,6.2472,6.24575,6.2472,9000000.0
2005-07-06 17:48:00,6.24726,6.24782,6.24625,6.24745,14000000.0
2005-07-06 17:49:00,6.24749,6.24881,6.24699,6.24814,14000000.0
2005-07-06 17:50:00,6.24794,6.24814,6.24599,6.24639,17000000.0
2005-07-06 17:51:00,6.24622,6.24633,6.24494,6.24586,13000000.0
2005-07-06 17:52:00,6.24511,6.24595,6.2446,6.24501,24000000.0
2005-07-06 17:53:00,6.24523,6.24523,6.24316,6.24373,16000000.0
2005-07-06 17:54:00,6.24263,6.24383,6.2412,6.24148,16000000.0
2005-07-06 17:55:00,6.24161,6.24341,6.24161,6.24341,13000000.0
2005-07-06 17:56:00,6.24377,6.24399,6.24259,6.24316,15000000.0
2005-07-06 17:57:00,6.24414,6.24498,6.24367,6.24493,10000000.0
2005-07-06 17:58:00,6.24504,6.24627,6.24412,6.24549,15000000.0
2005-07-06 17:59:00,6.24606,6.24907,6.24606,6.24873,13000000.0
2005-07-06 18:00:00,6.24891,6.24945,6.24741,6.24778,7000000.0
2005-07-06 18:01:00,6.24863,6.24954,6.24779,6.24892,18000000.0
2005-07-06 18:02:00,6.24855,6.24946,6.2479,6.2479,17000000.0
2005-07-06 18:03:00,6.24892,6.24984,6.24835,6.24929,16000000.0
2005-07-06 18:04:00,6.24858,6.24988,6.2482,6.24933,14000000.0
2005-07-06 18:05:00,6.25022,6.25134,6.24921,6.25029,13000000.0
2005-07-06 18:06:00,6.25122,6.25289,6.25093,6.25119,18000000.0
2005-07-06 18:07:00,6.25206,6.25307,6.25156,6.25195,12000000.0
2005-07-06 18:08:00,6.25088,6.2519,6.2488,6.25137,18000000.0
2005-07-06 18:09:00,6.25191,6.25274,6.25088,6.25229,12000000.0
2005-07-06 18:10:00,6.25257,6.25257,6.25052,6.25068,13000000.0
2005-07-06 18:11:00,6.25079,6.25204,6.25079,6.25103,10000000.0
2005-07-06 18:12:00,6.25155,6.25174,6.2492,6.2492,11000000.0
2005-07-06 18:13:00,6.24929,6.25044,6.24896,6.25001,14000000.0
2005-07-06 18:14:00,6.25162,6.25176,6.25009,6.25134,10000000.0
2005-07-06 18:15:00,6.25168,6.25203,6.2511,6.25179,10000000.0
2005-07-06 18:16:00,6.25118,6.25118,6.24937,6.25067,9000000.0
2005-07-06 18:17:00,6.25095,6.25165,6.24997,6.25083,18000000.0
2005-07-06 18:18:00,6.25063,6.25063,6.24813,6.24864,14000000.0
2005-07-06 18:19:00,6.24856,6.24867,6.24717,6.24829,10000000.0
2005-07-06 18:20:00,6.24778,6.24879,6.24695,6.24751,15000000.0
2005-07-06 18:21:00,6.2454,6.24652,6.24487,6.24626,18000000.0
2005-07-06 18:22:00,6.24662,6.24836,6.24588,6.24664,14000000.0
2005-07-06 18:23:00,6.24676,6.24734,6.24477,6.24484,7000000.0
2005-07-06 18:24:00,6.24556,6.24593,6.24446,6.24446,9000000.0
2005-07-06 18:25:00,6.24547,6.24557,6.24396,6.24557,13000000.0
2005-07-06 18:26:00,6.24417,6.24506,6.24293,6.24293,16000000.0
2005-07-06 18:27:00,6.24277,6.24478,6.24277,6.24413,14000000.0
2005-07-06 18:28:00,6.24448,6.24448,6.24332,6.24396,13000000.0
2005-07-06 18:29:00,6.24397,6.24642,6.24397,6.24642,11000000.0
2005-07-06 18:30:00,6.24667,6.24821,6.24615,6.24791,16000000.0
2005-07-06 18:31:00,6.24776,6.24808,6.24678,6.24761,12000000.0
2005-07-06 18:32:00,6.24744,6.24999,6.24744,6.2486,11000000.0
2005-07-06 18:33:00,6.24897,6.25175,6.24844,6.25169,13000000.0
2005-07-06 18:34:00,6.25103,6.25103,6.24886,6.24947,13000000.0
2005-07-06 18:35:00,6.24956,6.24963,6.24772,6.24888,18000000.0
2005-07-06 18:36:00,6.24817,6.24957,6.24805,6.24879,18000000.0
2005-07-06 18:37:00,6.24871,6.24908,6.248,6.24845,18000000.0
2005-07-06 18:38:00,6.24824,6.24824,6.24565,6.24565,11000000.0
2005-07-06 18:39:00,6.24608,6.24695,6.24568,6.24662,11000000.0
2005-07-06 18:40:00,6.24663,6.24847,6.24627,6.24812,14000000.0
2005-07-06 18:41:00,6.24851,6.24925,6.24704,6.24704,16000000.0
2005-07-06 18:42:00,6.24706,6.24755,6.24598,6.24696,14000000.0
2005-07-06 18:43:00,6.24753,6.24759,6.24693,6.24758,10000000.0
2005-07-06 18:44:00,6.24732,6.24755,6.24609,6.24654,13000000.0
2005-07-06 18:45:00,6.24692,6.24728,6.24597,6.24694,13000000.0
2005-07-06 18:46:00,6.24691,6.24739,6.2463,6.24661,12000000.0
2005-07-06 18:47:00,6.24652,6.24728,6.24608,6.24625,14000000.0
2005-07-06 18:48:00,6.24696,6.24704,6.24578,6.24655,15000000.0
2005-07-06 18:49:00,6.24716,6.24746,6.2463,6.24676,12000000.0
2005-07-06 18:50:00,6.24667,6.24732,6.24642,6.24642,9000000.0
2005-07-06 18:51:00,6.24633,6.24635,6.24515,6.24633,17000000.0
2005-07-06 18:52:00,6.24637,6.24657,6.24538,6.2459,9000000.0
2005-07-06 18:53:00,6.24589,6.2463,6.24503,6.24503,14000000.0
2005-07-06 18:54:00,6.2455,6.2455,6.24329,6.24446,14000000.0
2005-07-06 18:55:00,6.24444,6.24546,6.2439,6.24546,10000000.0
2005-07-06 18:56:00,6.24555,6.24555,6.24438,6.24456,16000000.0
2005-07-06 18:57:00,6.24469,6.24542,6.24369,6.24374,17000000.0
2005-07-06 18:58:00,6.24322,6.24433,6.24322,6.24336,14000000.0
2005-07-06 18:59:00,6.24461,6.24463,6.24251,6.24323,14000000.0
2005-07-06 19:00:00,6.24286,6.24321,6.24165,6.24241,15000000.0
2005-07-06 19:01:00,6.24175,6.24332,6.24124,6.24249,15000000.0
2005-07-06 19:02:00,6.24212,6.24304,6.24199,6.24262,14000000.0
2005-07-06 19:03:00,6.2427,6.24365,6.2425,6.24268,14000000.0
2005-07-06 19:04:00,6.24325,6.24356,6.24276,6.24355,12000000.0
2005-07-06 19:05:00,6.24449,6.2454,6.2433,6.24381,15000000.0
2005-07-06 19:06:00,6.24362,6.24459,6.24318,6.24417,16000000.0
2005-07-06 19:07:00,6.24364,6.24397,6.24286,6.2433,20000000.0
2005-07-06 19:08:00,6.24391,6.24427,6.24299,6.2436,8000000.0
2005-07-06 19:09:00,6.24372,6.24395,6.24234,6.24395,17000000.0
2005-07-06 19:10:00,6.24367,6.24446,6.24354,6.24354,9000000.0
2005-07-06 19:11:00,6.24355,6.24417,6.24255,6.24295,16000000.0
2005-07-06 19:12:00,6.24296,6.24343,6.24282,6.24343,13000000.0
2005-07-06 19:13:00,6.24337,6.24343,6.24242,6.24306,10000000.0
2005-07-06 19:14:00,6.24221,6.24229,6.24132,6.24213,20000000.0
2005-07-06 19:15:00,6.24198,6.24334,6.24178,6.24238,12000000.0
2005-07-06 19:16:00,6.24179,6.24263,6.24179,6.2426,8000000.0
2005-07-06 19:17:00,6.24256,6.24256,6.2416,6.24228,18000000.0
2005-07-06 19:18:00,6.24178,6.24178,6.24068,6.24071,11000000.0
2005-07-06 19:19:00,6.24082,6.24236,6.24065,6.24104,12000000.0
2005-07-06 19:20:00,6.24084,6.24174,6.24047,6.24147,14000000.0
2005-07-06 19:21:00,6.24191,6.24271,6.24175,6.24254,13000000.0
2005-07-06 19:22:00,6.24283,6.24299,6.24166,6.24257,12000000.0
2005-07-06 19:23:00,6.24118,6.24189,6.24045,6.2415,14000000.0
2005-07-06 19:24:00,6.2409,6.24275,6.2409,6.24224,19000000.0
2005-07-06 19:25:00,6.24182,6.24267,6.24152,6.24259,8000000.0
2005-07-06 19:26:00,6.24279,6.24304,6.2425,6.2425,7000000.0
2005-07-06 19:27:00,6.24225,6.243,6.24201,6.24284,20000000.0
2005-07-06 19:28:00,6.24209,6.24304,6.24201,6.24288,17000000.0
2005-07-06 19:29:00,6.24285,6.24325,6.24201,6.24201,10000000.0
2005-07-06 19:30:00,6.24242,6.24329,6.24231,6.24248,15000000.0
2005-07-06 19:31:00,6.24285,6.24496,6.24285,6.24496,11000000.0
2005-07-06 19:32:00,6.24424,6.24602,6.24384,6.24384,9000000.0
2005-07-06 19:33:00,6.24476,6.24509,6.24347,6.24357,14000000.0
2005-07-06 19:34:00,6.24356,6.24477,6.24343,6.24355,17000000.0
2005-07-06 19:35:00,6.24477,6.24611,6.2444,6.2461,8000000.0
2005-07-06 19:36:00,6.24668,6.24668,6.24455,6.24455,15000000.0
2005-07-06 19:37:00,6.24422,6.24531,6.24422,6.24517,8000000.0
2005-07-06 19:38:00,6.24511,6.24768,6.24434,6.24434,15000000.0
2005-07-06 19:39:00,6.24425,6.24454,6.24333,6.24355,17000000.0
2005-07-06 19:40:00,6.24381,6.24504,6.24358,6.24483,16000000.0
2005-07-06 19:41:00,6.24508,6.24538,6.24453,6.24537,11000000.0
2005-07-06 19:42:00,6.24529,6.24539,6.24408,6.24438,15000000.0
2005-07-06 19:43:00,6.24392,6.24405,6.24249,6.24276,14000000.0
2005-07-06 19:44:00,6.24411,6.24411,6.2425,6.24394,14000000.0
2005-07-06 19:45:00,6.24444,6.24444,6.24274,6.24369,15000000.0
2005-07-06 19:46:00,6.24325,6.24451,6.24205,6.24347,15000000.0
2005-07-06 19:47:00,6.24336,6.24376,6.24297,6.24372,16000000.0
2005-07-06 19:48:00,6.24371,6.24421,6.24296,6.24356,16000000.0
2005-07-06 19:49:00,6.24314,6.24337,6.24211,6.24211,8000000.0
2005-07-06 19:50:00,6.24268,6.24293,6.24137,6.24238,9000000.0
2005-07-06 19:51:00,6.24223,6.24258,6.24144,6.24215,19000000.0
2005-07-06 19:52:00,6.24168,6.24301,6.24136,6.24267,11000000.0
2005-07-06 19:53:00,6.2421,6.24299,6.24163,6.24235,14000000.0
2005-07-06 19:54:00,6.24257,6.24257,6.2412,6.24225,18000000.0
2005-07-06 19:55:00,6.24256,6.24325,6.242,6.24298,13000000.0
2005-07-06 19:56:00,6.243,6.24343,6.24276,6.24317,10000000.0
2005-07-06 19:57:00,6.24328,6.24345,6.24257,6.24345,16000000.0
2005-07-06 19:58:00,6.2439,6.24463,6.24291,6.24432,15000000.0
2005-07-06 19:59:00,6.24369,6.24439,6.24309,6.24439,14000000.0
2005-07-06 20:00:00,6.24421,6.24497,6.24379,6.24497,11000000.0
2005-07-06 20:01:00,6.24459,6.24526,6.24425,6.24432,24000000.0
2005-07-06 20:02:00,6.24456,6.2463,6.24406,6.2463,11000000.0
2005-07-06 20:03:00,6.2455,6.2455,6.24428,6.24477,11000000.0
2005-07-06 20:04:00,6.24433,6.24571,6.24433,6.24527,10000000.0
2005-07-06 20:05:00,6.2453,6.24562,6.24437,6.24464,17000000.0
2005-07-06 20:06:00,6.24483,6.24493,6.24422,6.24451,10000000.0
2005-07-06 20:07:00,6.24411,6.24439,6.24344,6.24392,14000000.0
2005-07-06 20:08:00,6.24394,6.24505,6.24394,6.24398,13000000.0
2005-07-06 20:09:00,6.24454,6.24529,6.24449,6.24529,11000000.0
2005-07-06 20:10:00,6.24534,6.24534,6.24405,6.24431,11000000.0
2005-07-06 20:11:00,6.24413,6.24456,6.24318,6.24456,9000000.0
2005-07-06 20:12:00,6.24491,6.24543,6.24396,6.245,16000000.0
2005-07-06 20:13:00,6.24555,6.24618,6.24555,6.24618,11000000.0
2005-07-06 20:14:00,6.24636,6.24724,6.2445,6.24494,19000000.0
2005-07-06 20:15:00,6.24478,6.246,6.24475,6.24488,13000000.0
2005-07-06 20:16:00,6.24489,6.24493,6.24378,6.24451,15000000.0
2005-07-06 20:17:00,6.24472,6.24495,6.24419,6.24462,8000000.0
2005-07-06 20:18:00,6.2446,6.24488,6.244,6.2446,14000000.0
2005-07-06 20:19:00,6.24459,6.24493,6.24391,6.24476,14000000.0
2005-07-06 20:20:00,6.24465,6.24551,6.2446,6.24476,12000000.0
2005-07-06 20:21:00,6.24462,6.24471,6.24363,6.24367,9000000.0
2005-07-06 20:22:00,6.24419,6.24682,6.24419,6.24527,17000000.0
2005-07-06 20:23:00,6.24492,6.24539,6.24401,6.24401,11000000.0
2005-07-06 20:24:00,6.24397,6.24442,6.24334,6.24344,16000000.0
2005-07-06 20:25:00,6.24354,6.24404,6.24335,6.24335,11000000.0
2005-07-06 20:26:00,6.24357,6.24531,6.24357,6.24483,8000000.0
2005-07-06 20:27:00,6.24383,6.24485,6.24374,6.24485,13000000.0
2005-07-06 20:28:00,6.24441,6.24487,6.24357,6.24471,15000000.0
2005-07-06 20:29:00,6.2439,6.24464,6.24389,6.24418,16000000.0
2005-07-06 20:30:00,6.2442,6.24469,6.24373,6.24469,8000000.0
2005-07-06 20:31:00,6.24442,6.24445,6.24353,6.24409,18000000.0
2005-07-06 20:32:00,6.24389,6.24415,6.24307,6.24395,7000000.0
2005-07-06 20:33:00,6.24438,6.24476,6.24353,6.24412,13000000.0
2005-07-06 20:34:00,6.24444,6.24631,6.24414,6.24631,13000000.0
2005-07-06 20:35:00,6.24545,6.24602,6.24474,6.24551,9000000.0
2005-07-06 20:36:00,6.24542,6.24593,6.24456,6.24465,17000000.0
2005-07-06 20:37:00,6.24438,6.24508,6.24383,6.24446,14000000.0
2005-07-06 20:38:00,6.24371,6.24466,6.24361,6.24408,16000000.0
2005-07-06 20:39:00,6.24406,6.24406,6.24216,6.24276,14000000.0
2005-07-06 20:40:00,6.24305,6.24441,6.24265,6.24406,17000000.0
2005-07-06 20:41:00,6.244,6.2447,6.24342,6.2437,16000000.0
2005-07-06 20:42:00,6.24494,6.24583,6.24478,6.24492,22000000.0
2005-07-06 20:43:00,6.24456,6.24546,6.24437,6.24506,18000000.0
2005-07-06 20:44:00,6.24476,6.2455,6.24476,6.24537,16000000.0
2005-07-06 20:45:00,6.24497,6.24599,6.24465,6.24599,8000000.0
2005-07-06 20:46:00,6.24611,6.24611,6.24451,6.24604,19000000.0
2005-07-06 20:47:00,6.24535,6.24659,6.24517,6.24627,12000000.0
2005-07-06 20:48:00,6.24657,6.2467,6.24544,6.24614,9000000.0
2005-07-06 20:49:00,6.24586,6.24586,6.24493,6.24514,19000000.0
2005-07-06 20:50:00,6.24557,6.24579,6.24471,6.24471,15000000.0
2005-07-06 20:51:00,6.24508,6.24543,6.24501,6.2454,9000000.0
2005-07-06 20:52:00,6.24527,6.24571,6.24521,6.24571,11000000.0
2005-07-06 20:53:00,6.24536,6.24536,6.24379,6.24452,15000000.0
2005-07-06 20:54:00,6.24444,6.24527,6.24387,6.2441,12000000.0
2005-07-06 20:55:00,6.24342,6.24495,6.24342,6.24489,18000000.0
2005-07-06 20:56:00,6.24465,6.24465,6.24385,6.24422,12000000.0
2005-07-06 20:57:00,6.24462,6.24475,6.24383,6.24417,13000000.0
2005-07-06 20:58:00,6.24369,6.24429,6.24306,6.24413,11000000.0
2005-07-06 20:59:00,6.24417,6.24417,6.24281,6.24397,11000000.0
2005-07-06 21:00:00,6.24361,6.24515,6.2436,6.24393,17000000.0
2005-07-06 21:01:00,6.24345,6.24416,6.24313,6.24404,10000000.0
2005-07-06 21:02:00,6.24467,6.24516,6.24371,6.24371,8000000.0
2005-07-06 21:03:00,6.24301,6.2438,6.2429,6.2434,19000000.0
2005-07-06 21:04:00,6.24352,6.24368,6.24237,6.24237,18000000.0
2005-07-06 21:05:00,6.24328,6.24411,6.24278,6.2438,14000000.0
2005-07-06 21:06:00,6.24298,6.2435,6.24272,6.24285,12000000.0
2005-07-06 21:07:00,6.24323,6.24367,6.24315,6.24337,10000000.0
2005-07-06 21:08:00,6.24323,6.24426,6.24267,6.24322,14000000.0
2005-07-06 21:09:00,6.2433,6.2443,6.24267,6.24267,16000000.0
2005-07-06 21:10:00,6.24267,6.24412,6.24267,6.24298,15000000.0
2005-07-06 21:11:00,6.24356,6.24495,6.24356,6.24405,13000000.0
2005-07-06 21:12:00,6.24429,6.24527,6.24382,6.24527,10000000.0
2005-07-06 21:13:00,6.24523,6.2454,6.24444,6.24488,14000000.0
2005-07-06 21:14:00,6.24501,6.24551,6.24404,6.24426,10000000.0
2005-07-06 21:15:00,6.24551,6.24592,6.24432,6.24432,15000000.0
2005-07-06 21:16:00,6.24481,6.24498,6.24422,6.24429,11000000.0
2005-07-06 21:17:00,6.24439,6.24493,6.24419,6.24419,13000000.0
2005-07-06 21:18:00,6.2444,6.24484,6.24398,6.24435,17000000.0
2005-07-06 21:19:00,6.2449,6.24507,6.24385,6.24418,12000000.0
2005-07-06 21:20:00,6.24378,6.24515,6.24378,6.24483,14000000.0
2005-07-06 21:21:00,6.24494,6.24503,6.24447,6.24503,11000000.0
2005-07-06 21:22:00,6.24514,6.2456,6.2448,6.2456,9000000.0
2005-07-06 21:23:00,6.24519,6.24519,6.24454,6.2449,7000000.0
2005-07-06 21:24:00,6.24523,6.24618,6.24523,6.24618,11000000.0
2005-07-06 21:25:00,6.24611,6.24617,6.24555,6.2459,7000000.0
2005-07-06 21:26:00,6.24551,6.24616,6.24366,6.24537,13000000.0
2005-07-06 21:27:00,6.2443,6.24477,6.24371,6.24373,11000000.0
2005-07-06 21:28:00,6.24334,6.24423,6.2433,6.24401,15000000.0
2005-07-06 21:29:00,6.24528,6.2453,6.24409,6.24409,12000000.0
2005-07-06 21:30:00,6.24451,6.24535,6.24451,6.24474,10000000.0
2005-07-06 21:31:00,6.2446,6.24482,6.24308,6.24473,10000000.0
2005-07-06 21:32:00,6.24466,6.24553,6.24386,6.24386,12000000.0
2005-07-06 21:33:00,6.24353,6.2447,6.24353,6.2447,19000000.0
2005-07-06 21:34:00,6.24419,6.2445,6.2435,6.2442,8000000.0
2005-07-06 21:35:00,6.24411,6.24431,6.24332,6.24407,20000000.0
2005-07-06 21:36:00,6.24425,6.24433,6.24275,6.24275,19000000.0
2005-07-06 21:37:00,6.24374,6.24525,6.24346,6.24409,19000000.0
2005-07-06 21:38:00,6.24514,6.24514,6.24317,6.24356,13000000.0
2005-07-06 21:39:00,6.24353,6.24353,6.24221,6.24286,17000000.0
2005-07-06 21:40:00,6.24292,6.24302,6.24222,6.24258,7000000.0
2005-07-06 21:41:00,6.24316,6.2435,6.24254,6.24297,11000000.0
2005-07-06 21:42:00,6.24257,6.24283,6.24185,6.24195,18000000.0
2005-07-06 21:43:00,6.24247,6.24304,6.24192,6.24215,13000000.0
2005-07-06 21:44:00,6.24158,6.24267,6.24158,6.24236,16000000.0
2005-07-06 21:45:00,6.24234,6.2428,6.24194,6.24203,11000000.0
2005-07-06 21:46:00,6.24207,6.2428,6.24207,6.24244,13000000.0
2005-07-06 21:47:00,6.2425,6.24285,6.24148,6.24285,13000000.0
2005-07-06 21:48:00,6.24309,6.24399,6.24205,6.24399,17000000.0
2005-07-06 21:49:00,6.24309,6.24337,6.24251,6.24284,8000000.0
2005-07-06 21:50:00,6.24211,6.24287,6.24137,6.24215,11000000.0
2005-07-06 21:51:00,6.24238,6.24276,6.24165,6.24191,13000000.0
2005-07-06 21:52:00,6.24169,6.24221,6.2411,6.24221,13000000.0
2005-07-06 21:53:00,6.24112,6.24264,6.24086,6.24104,14000000.0
2005-07-06 21:54:00,6.24138,6.242,6.24135,6.24141,11000000.0
2005-07-06 21:55:00,6.24174,6.24286,6.2417,6.24286,17000000.0
2005-07-06 21:56:00,6.24274,6.24346,6.24155,6.24215,12000000.0
2005-07-06 21:57:00,6.24089,6.2422,6.24022,6.24022,16000000.0
2005-07-06 21:58:00,6.24014,6.24146,6.24014,6.24088,9000000.0
2005-07-06 21:59:00,6.24104,6.24181,6.24104,6.24151,18000000.0
2005-07-06 22:00:00,6.24178,6.24212,6.24097,6.24156,13000000.0
2005-07-06 22:01:00,6.24141,6.24191,6.24109,6.24149,11000000.0
2005-07-06 22:02:00,6.24107,6.24107,6.24012,6.24024,17000000.0
2005-07-06 22:03:00,6.24044,6.24179,6.24044,6.24159,23000000.0
2005-07-06 22:04:00,6.24084,6.24142,6.23993,6.24142,15000000.0
2005-07-06 22:05:00,6.24116,6.24116,6.2401,6.2401,14000000.0
2005-07-06 22:06:00,6.24042,6.24168,6.24042,6.2414,15000000.0
2005-07-06 22:07:00,6.24108,6.24108,6.24018,6.2406,9000000.0
2005-07-06 22:08:00,6.24122,6.24148,6.24058,6.24122,18000000.0
2005-07-06 22:09:00,6.24099,6.24106,6.23976,6.23976,11000000.0
2005-07-06 22:10:00,6.23985,6.24084,6.23983,6.2401,7000000.0
2005-07-06 22:11:00,6.23962,6.24024,6.2394,6.24024,8000000.0
2005-07-06 22:12:00,6.24017,6.24054,6.23958,6.23963,16000000.0
2005-07-06 22:13:00,6.23971,6.24028,6.23942,6.24003,24000000.0
2005-07-06 22:14:00,6.23999,6.2401,6.23954,6.23974,9000000.0
2005-07-06 22:15:00,6.23997,6.24136,6.23948,6.24136,10000000.0
2005-07-06 22:16:00,6.24165,6.24165,6.24022,6.24038,13000000.0
2005-07-06 22:17:00,6.24031,6.24091,6.24021,6.24077,20000000.0
2005-07-06 22:18:00,6.24043,6.24069,6.24,6.24023,11000000.0
2005-07-06 22:19:00,6.2402,6.24096,6.23954,6.24004,15000000.0
2005-07-06 22:20:00,6.23987,6.24119,6.23957,6.24119,16000000.0
2005-07-06 22:21:00,6.2413,6.2413,6.24006,6.24106,12000000.0
2005-07-06 22:22:00,6.24059,6.24114,6.23966,6.24044,14000000.0
2005-07-06 22:23:00,6.24007,6.24007,6.23911,6.23911,11000000.0
2005-07-06 22:24:00,6.23962,6.24033,6.23956,6.23959,16000000.0
2005-07-06 22:25:00,6.23952,6.24055,6.23952,6.24028,14000000.0
2005-07-06 22:26:00,6.2402,6.24062,6.23982,6.24062,10000000.0
2005-07-06 22:27:00,6.24079,6.24098,6.24006,6.2408,14000000.0
2005-07-06 22:28:00,6.24052,6.24192,6.24052,6.24085,12000000.0
2005-07-06 22:29:00,6.24056,6.24133,6.24013,6.24133,13000000.0
2005-07-06 22:30:00,6.24129,6.24157,6.2405,6.24071,8000000.0
2005-07-06 22:31:00,6.24049,6.24186,6.24049,6.24122,11000000.0
2005-07-06 22:32:00,6.24098,6.24131,6.24044,6.24068,20000000.0
2005-07-06 22:33:00,6.24072,6.2414,6.24061,6.24089,11000000.0
2005-07-06 22:34:00,6.24078,6.24216,6.24078,6.2414,10000000.0
2005-07-06 22:35:00,6.24087,6.24146,6.24034,6.24065,13000000.0
2005-07-06 22:36:00,6.24042,6.24068,6.24019,6.24039,9000000.0
2005-07-06 22:37:00,6.24147,6.24182,6.24032,6.24073,13000000.0
2005-07-06 22:38:00,6.2407,6.24082,6.24056,6.24075,9000000.0
2005-07-06 22:39:00,6.24059,6.24166,6.2401,6.2415,12000000.0
2005-07-06 22:40:00,6.24127,6.24141,6.24023,6.24042,9000000.0
2005-07-06 22:41:00,6.24075,6.24141,6.24029,6.24073,14000000.0
2005-07-06 22:42:00,6.2408,6.24225,6.24054,6.24105,13000000.0
2005-07-06 22:43:00,6.24135,6.24165,6.24029,6.24056,12000000.0
2005-07-06 22:44:00,6.24126,6.24165,6.24029,6.24165,15000000.0
2005-07-06 22:45:00,6.24188,6.24239,6.24111,6.24134,13000000.0
2005-07-06 22:46:00,6.2416,6.2416,6.24028,6.2407,14000000.0
2005-07-06 22:47:00,6.24073,6.24157,6.24072,6.24072,15000000.0
2005-07-06 22:48:00,6.2411,6.24193,6.24084,6.24124,13000000.0
2005-07-06 22:49:00,6.24104,6.24254,6.24104,6.24185,13000000.0
2005-07-06 22:50:00,6.24163,6.24164,6.24067,6.24069,15000000.0
2005-07-06 22:51:00,6.24067,6.24067,6.24017,6.24025,14000000.0
2005-07-06 22:52:00,6.24006,6.24013,6.23986,6.24013,9000000.0
2005-07-06 22:53:00,6.24033,6.24147,6.24033,6.24132,15000000.0
2005-07-06 22:54:00,6.24132,6.24155,6.24022,6.24042,17000000.0
2005-07-06 22:55:00,6.24045,6.24179,6.23953,6.23953,16000000.0
2005-07-06 22:56:00,6.23951,6.24063,6.23936,6.23953,13000000.0
2005-07-06 22:57:00,6.23941,6.24015,6.23937,6.24015,8000000.0
2005-07-06 22:58:00,6.24066,6.24082,6.24003,6.24018,8000000.0
2005-07-06 22:59:00,6.23946,6.23975,6.23896,6.23926,19000000.0
2005-07-06 23:00:00,6.23892,6.24013,6.23892,6.23994,10000000.0
2005-07-06 23:01:00,6.24048,6.24062,6.23972,6.24062,7000000.0
2005-07-06 23:02:00,6.24053,6.24103,6.2394,6.2394,15000000.0
2005-07-06 23:03:00,6.23904,6.23996,6.23868,6.23956,17000000.0
2005-07-06 23:04:00,6.23925,6.24041,6.23925,6.24011,19000000.0
2005-07-06 23:05:00,6.23934,6.23998,6.23914,6.2396,9000000.0
2005-07-06 23:06:00,6.23943,6.24026,6.23943,6.23969,12000000.0
2005-07-06 23:07:00,6.24033,6.24089,6.24015,6.2406,14000000.0
2005-07-06 23:08:00,6.24074,6.24095,6.24018,6.24027,16000000.0
2005-07-06 23:09:00,6.24018,6.24078,6.24018,6.2407,9000000.0
2005-07-06 23:10:00,6.24079,6.24124,6.24,6.24086,12000000.0
2005-07-06 23:11:00,6.24092,6.24124,6.24034,6.24034,14000000.0
2005-07-06 23:12:00,6.24035,6.24091,6.24013,6.24091,7000000.0
2005-07-06 23:13:00,6.24112,6.24159,6.24035,6.2405,14000000.0
2005-07-06 23:14:00,6.24048,6.24106,6.23958,6.23958,19000000.0
2005-07-06 23:15:00,6.24003,6.24096,6.24003,6.24068,13000000.0
2005-07-06 23:16:00,6.2406,6.24093,6.23975,6.24003,15000000.0
2005-07-06 23:17:00,6.24017,6.24112,6.23995,6.24112,11000000.0
2005-07-06 23:18:00,6.24108,6.24108,6.24005,6.24005,12000000.0
2005-07-06 23:19:00,6.23981,6.24067,6.23962,6.24017,14000000.0
2005-07-06 23:20:00,6.24001,6.24047,6.23906,6.23978,19000000.0
2005-07-06 23:21:00,6.23965,6.23975,6.23907,6.23927,7000000.0
2005-07-06 23:22:00,6.23945,6.23966,6.23888,6.23928,15000000.0
2005-07-06 23:23:00,6.23912,6.23949,6.23881,6.23949,11000000.0
2005-07-06 23:24:00,6.2391,6.2391,6.23782,6.23863,14000000.0
2005-07-06 23:25:00,6.23844,6.23856,6.23734,6.23856,11000000.0
2005-07-06 23:26:00,6.23906,6.23906,6.23775,6.23775,14000000.0
2005-07-06 23:27:00,6.23772,6.23958,6.2375,6.2375,11000000.0
2005-07-06 23:28:00,6.23786,6.23929,6.23786,6.23854,12000000.0
2005-07-06 23:29:00,6.23907,6.23907,6.23823,6.23846,16000000.0
2005-07-06 23:30:00,6.23918,6.23918,6.23827,6.23827,20000000.0
2005-07-06 23:31:00,6.23813,6.23882,6.23746,6.23882,11000000.0
2005-07-06 23:32:00,6.23837,6.23837,6.23701,6.2374,16000000.0
2005-07-06 23:33:00,6.23735,6.23846,6.23714,6.23808,12000000.0
2005-07-06 23:34:00,6.23811,6.23855,6.23747,6.23825,13000000.0
2005-07-06 23:35:00,6.23835,6.23905,6.23825,6.23857,9000000.0
2005-07-06 23:36:00,6.23777,6.23794,6.23698,6.23794,9000000.0
2005-07-06 23:37:00,6.23824,6.23927,6.2374,6.23927,14000000.0
2005-07-06 23:38:00,6.23899,6.2397,6.23783,6.23933,13000000.0
2005-07-06 23:39:00,6.23962,6.23965,6.23863,6.239,17000000.0
2005-07-06 23:40:00,6.2387,6.23945,6.23799,6.23874,12000000.0
2005-07-06 23:41:00,6.23868,6.23963,6.23848,6.23963,17000000.0
2005-07-06 23:42:00,6.23916,6.23916,6.2383,6.23839,22000000.0
2005-07-06 23:43:00,6.23797,6.23827,6.23797,6.23815,15000000.0
2005-07-06 23:44:00,6.23807,6.23815,6.23773,6.23804,14000000.0
2005-07-06 23:45:00,6.2378,6.23812,6.2378,6.23809,20000000.0
2005-07-06 23:46:00,6.23813,6.23855,6.23803,6.23855,14000000.0
2005-07-06 23:47:00,6.2386,6.2393,6.23839,6.23839,10000000.0
2005-07-06 23:48:00,6.23911,6.23944,6.23838,6.23944,18000000.0
2005-07-06 23:49:00,6.23951,6.23968,6.23831,6.23858,14000000.0
2005-07-06 23:50:00,6.23897,6.23923,6.23797,6.23923,13000000.0
2005-07-06 23:51:00,6.23874,6.23874,6.23826,6.23862,8000000.0
2005-07-06 23:52:00,6.23911,6.23923,6.23839,6.23844,16000000.0
2005-07-06 23:53:00,6.23828,6.2391,6.23791,6.23896,18000000.0
2005-07-06 23:54:00,6.23901,6.23901,6.23858,6.23858,12000000.0
2005-07-06 23:55:00,6.23849,6.23936,6.23796,6.23912,19000000.0
2005-07-06 23:56:00,6.23904,6.23904,6.23783,6.23783,14000000.0
2005-07-06 23:57:00,6.23817,6.23974,6.23817,6.23852,16000000.0
2005-07-06 23:58:00,6.23868,6.23952,6.23861,6.23919,13000000.0
2005-07-06 23:59:00,6.23923,6.23927,6.23832,6.23853,14000000.0
2005-07-07 00:00:00,6.2384,6.23842,6.23785,6.2384,17000000.0
2005-07-07 00:01:00,6.23864,6.23921,6.23836,6.23903,12000000.0
2005-07-07 00:02:00,6.23872,6.23924,6.23787,6.23903,15000000.0
2005-07-07 00:03:00,6.23887,6.23909,6.23797,6.23909,14000000.0
2005-07-07 00:04:00,6.23911,6.23934,6.23862,6.23909,12000000.0
2005-07-07 00:05:00,6.2396,6.23964,6.23893,6.23936,12000000.0
2005-07-07 00:06:00,6.23875,6.23963,6.23875,6.23896,12000000.0
2005-07-07 00:07:00,6.23889,6.23889,6.23816,6.23816,11000000.0
2005-07-07 00:08:00,6.23817,6.23915,6.23817,6.23908,15000000.0
2005-07-07 00:09:00,6.23814,6.23867,6.23768,6.23858,12000000.0
2005-07-07 00:10:00,6.23847,6.23926,6.23847,6.23924,19000000.0
2005-07-07 00:11:00,6.23909,6.23909,6.23812,6.23812,8000000.0
2005-07-07 00:12:00,6.23915,6.23915,6.23853,6.23865,9000000.0
2005-07-07 00:13:00,6.2385,6.23877,6.23801,6.23877,13000000.0
2005-07-07 00:14:00,6.23871,6.239,6.23827,6.2387,14000000.0
2005-07-07 00:15:00,6.23893,6.23893,6.23785,6.23803,12000000.0
2005-07-07 00:16:00,6.23785,6.23887,6.23743,6.23804,12000000.0
2005-07-07 00:17:00,6.23801,6.23845,6.23736,6.23736,10000000.0
2005-07-07 00:18:00,6.23782,6.23871,6.23748,6.23863,19000000.0
2005-07-07 00:19:00,6.23765,6.23905,6.23765,6.23895,12000000.0
2005-07-07 00:20:00,6.23908,6.23932,6.23907,6.23913,11000000.0
2005-07-07 00:21:00,6.23943,6.23971,6.239,6.23954,14000000.0
2005-07-07 00:22:00,6.23925,6.23927,6.23828,6.23833,13000000.0
2005-07-07 00:23:00,6.23815,6.23865,6.23806,6.2386,13000000.0
2005-07-07 00:24:00,6.23837,6.23882,6.23793,6.23882,9000000.0
2005-07-07 00:25:00,6.23881,6.23923,6.23834,6.2392,13000000.0
2005-07-07 00:26:00,6.23908,6.23926,6.23833,6.2388,14000000.0
2005-07-07 00:27:00,6.23878,6.23929,6.23824,6.23876,15000000.0
2005-07-07 00:28:00,6.23905,6.2399,6.23893,6.23977,7000000.0
2005-07-07 00:29:00,6.23967,6.23967,6.23876,6.23917,17000000.0
2005-07-07 00:30:00,6.23893,6.23893,6.23783,6.23799,9000000.0
2005-07-07 00:31:00,6.23774,6.23873,6.23743,6.23865,13000000.0
2005-07-07 00:32:00,6.23835,6.23847,6.2375,6.2383,8000000.0
2005-07-07 00:33:00,6.23854,6.2387,6.23774,6.23843,19000000.0
2005-07-07 00:34:00,6.23823,6.23877,6.23823,6.23873,15000000.0
2005-07-07 00:35:00,6.2388,6.23882,6.23829,6.23837,12000000.0
2005-07-07 00:36:00,6.23845,6.23994,6.23826,6.23899,15000000.0
2005-07-07 00:37:00,6.23954,6.24003,6.23929,6.23986,15000000.0
2005-07-07 00:38:00,6.23963,6.24002,6.23915,6.23945,18000000.0
2005-07-07 00:39:00,6.23959,6.24087,6.23959,6.24038,20000000.0
2005-07-07 00:40:00,6.23997,6.24048,6.23997,6.24004,10000000.0
2005-07-07 00:41:00,6.23936,6.23968,6.23926,6.23968,9000000.0
2005-07-07 00:42:00,6.23969,6.2405,6.23952,6.24024,16000000.0
2005-07-07 00:43:00,6.24027,6.24027,6.24006,6.24019,16000000.0
2005-07-07 00:44:00,6.23992,6.24012,6.23917,6.23917,10000000.0
2005-07-07 00:45:00,6.23914,6.23916,6.23891,6.23894,16000000.0
2005-07-07 00:46:00,6.23897,6.23914,6.23886,6.23893,12000000.0
2005-07-07 00:47:00,6.2392,6.24023,6.2392,6.24023,8000000.0
2005-07-07 00:48:00,6.24039,6.24071,6.23977,6.24071,16000000.0
2005-07-07 00:49:00,6.24083,6.24086,6.23982,6.24058,11000000.0
2005-07-07 00:50:00,6.24025,6.24041,6.23959,6.23959,9000000.0
2005-07-07 00:51:00,6.2394,6.23952,6.23927,6.23939,9000000.0
2005-07-07 00:52:00,6.23999,6.24137,6.23999,6.24119,18000000.0
2005-07-07 00:53:00,6.24186,6.24248,6.24141,6.24172,12000000.0
2005-07-07 00:54:00,6.24131,6.24204,6.24106,6.24107,12000000.0
2005-07-07 00:55:00,6.24105,6.24135,6.24033,6.24121,11000000.0
2005-07-07 00:56:00,6.24097,6.24144,6.24025,6.24076,14000000.0
2005-07-07 00:57:00,6.24078,6.24208,6.2404,6.24208,15000000.0
2005-07-07 00:58:00,6.24176,6.24176,6.24097,6.24148,9000000.0
2005-07-07 00:59:00,6.24195,6.24262,6.24126,6.24226,17000000.0
2005-07-07 01:00:00,6.2425,6.24351,6.24217,6.24251,12000000.0
2005-07-07 01:01:00,6.24226,6.24266,6.24172,6.24172,15000000.0
2005-07-07 01:02:00,6.24179,6.24186,6.24116,6.24186,10000000.0
2005-07-07 01:03:00,6.24184,6.24184,6.24084,6.24099,13000000.0
2005-07-07 01:04:00,6.24148,6.24184,6.24063,6.24103,13000000.0
2005-07-07 01:05:00,6.242,6.242,6.24087,6.24173,13000000.0
2005-07-07 01:06:00,6.24185,6.24185,6.24087,6.24087,12000000.0
2005-07-07 01:07:00,6.24098,6.24259,6.24098,6.24236,13000000.0
2005-07-07 01:08:00,6.24241,6.24262,6.24132,6.24187,15000000.0
2005-07-07 01:09:00,6.24159,6.24258,6.24081,6.24135,17000000.0
2005-07-07 01:10:00,6.2415,6.24171,6.24118,6.24118,10000000.0
2005-07-07 01:11:00,6.24129,6.24272,6.24129,6.24169,11000000.0
2005-07-07 01:12:00,6.24165,6.24231,6.24159,6.24214,10000000.0
2005-07-07 01:13:00,6.2422,6.24258,6.24157,6.24157,11000000.0
2005-07-07 01:14:00,6.242,6.24316,6.242,6.24215,13000000.0
2005-07-07 01:15:00,6.24302,6.24356,6.24295,6.24318,9000000.0
2005-07-07 01:16:00,6.24211,6.2433,6.24211,6.2432,12000000.0
2005-07-07 01:17:00,6.24251,6.24295,6.24166,6.24249,11000000.0
2005-07-07 01:18:00,6.24214,6.24304,6.24202,6.24304,12000000.0
2005-07-07 01:19:00,6.24311,6.24323,6.24184,6.24323,19000000.0
2005-07-07 01:20:00,6.24314,6.24314,6.24137,6.24249,11000000.0
2005-07-07 01:21:00,6.24255,6.24288,6.24199,6.24199,12000000.0
2005-07-07 01:22:00,6.24165,6.24165,6.24144,6.24164,9000000.0
2005-07-07 01:23:00,6.24179,6.24277,6.24154,6.24219,13000000.0
2005-07-07 01:24:00,6.24207,6.24207,6.24001,6.24095,14000000.0
2005-07-07 01:25:00,6.24127,6.24155,6.24045,6.24146,11000000.0
2005-07-07 01:26:00,6.24181,6.24218,6.24082,6.24218,10000000.0
2005-07-07 01:27:00,6.24184,6.24184,6.24099,6.24171,17000000.0
2005-07-07 01:28:00,6.24122,6.24192,6.24084,6.24151,13000000.0
2005-07-07 01:29:00,6.24134,6.24135,6.24037,6.24099,19000000.0
2005-07-07 01:30:00,6.24093,6.24107,6.24043,6.24076,15000000.0
2005-07-07 01:31:00,6.24091,6.24101,6.23985,6.24078,15000000.0
2005-07-07 01:32:00,6.24059,6.24059,6.23957,6.24027,12000000.0
2005-07-07 01:33:00,6.24047,6.24078,6.23961,6.2402,8000000.0
2005-07-07 01:34:00,6.2408,6.24249,6.23989,6.24249,18000000.0
2005-07-07 01:35:00,6.24218,6.24218,6.24081,6.24143,12000000.0
2005-07-07 01:36:00,6.24144,6.24247,6.24115,6.24156,16000000.0
2005-07-07 01:37:00,6.24164,6.24303,6.24164,6.24277,15000000.0
2005-07-07 01:38:00,6.24297,6.24324,6.24239,6.24272,18000000.0
2005-07-07 01:39:00,6.24299,6.24346,6.24287,6.243,10000000.0
2005-07-07 01:40:00,6.24292,6.24305,6.24216,6.24216,11000000.0
2005-07-07 01:41:00,6.24151,6.24167,6.24139,6.24148,16000000.0
2005-07-07 01:42:00,6.24173,6.24265,6.24173,6.24255,14000000.0
2005-07-07 01:43:00,6.24232,6.24241,6.24112,6.24112,16000000.0
2005-07-07 01:44:00,6.24115,6.24146,6.24115,6.24124,15000000.0
2005-07-07 01:45:00,6.24141,6.24217,6.24133,6.24191,16000000.0
2005-07-07 01:46:00,6.24259,6.24283,6.24238,6.24241,9000000.0
2005-07-07 01:47:00,6.24235,6.24235,6.24134,6.24197,17000000.0
2005-07-07 01:48:00,6.24222,6.24222,6.2414,6.2414,16000000.0
2005-07-07 01:49:00,6.24099,6.24201,6.24088,6.24088,10000000.0
2005-07-07 01:50:00,6.24057,6.24154,6.24047,6.241,11000000.0
2005-07-07 01:51:00,6.24126,6.24188,6.24049,6.24188,12000000.0
2005-07-07 01:52:00,6.24186,6.24194,6.24095,6.24098,12000000.0
2005-07-07 01:53:00,6.24115,6.24145,6.24068,6.24075,18000000.0
2005-07-07 01:54:00,6.24074,6.24207,6.24074,6.24157,14000000.0
2005-07-07 01:55:00,6.24118,6.24246,6.24118,6.24162,18000000.0
2005-07-07 01:56:00,6.24139,6.24147,6.24065,6.24105,8000000.0
2005-07-07 01:57:00,6.24097,6.24111,6.24039,6.2406,13000000.0
2005-07-07 01:58:00,6.24107,6.24107,6.2404,6.2404,11000000.0
2005-07-07 01:59:00,6.24016,6.24096,6.24016,6.24096,11000000.0
2005-07-07 02:00:00,6.24095,6.24164,6.24057,6.24149,16000000.0
2005-07-07 02:01:00,6.24199,6.24259,6.24127,6.24259,21000000.0
2005-07-07 02:02:00,6.24278,6.24282,6.24184,6.24215,10000000.0
2005-07-07 02:03:00,6.24239,6.24257,6.24208,6.24249,8000000.0
2005-07-07 02:04:00,6.24268,6.24268,6.24179,6.24194,14000000.0
2005-07-07 02:05:00,6.24166,6.24175,6.24148,6.24152,14000000.0
2005-07-07 02:06:00,6.24146,6.24231,6.24102,6.2416,15000000.0
2005-07-07 02:07:00,6.24119,6.24191,6.24111,6.24191,10000000.0
2005-07-07 02:08:00,6.24159,6.24216,6.24108,6.24188,16000000.0
2005-07-07 02:09:00,6.24192,6.24192,6.2412,6.24138,18000000.0
2005-07-07 02:10:00,6.24102,6.24166,6.24061,6.24157,16000000.0
2005-07-07 02:11:00,6.24143,6.24164,6.24062,6.24128,14000000.0
2005-07-07 02:12:00,6.2419,6.2419,6.24098,6.24135,10000000.0
2005-07-07 02:13:00,6.24103,6.24142,6.2407,6.24123,15000000.0
2005-07-07 02:14:00,6.24099,6.24099,6.24014,6.24073,19000000.0
2005-07-07 02:15:00,6.24085,6.24085,6.24005,6.24047,12000000.0
2005-07-07 02:16:00,6.2408,6.24157,6.24052,6.2413,18000000.0
2005-07-07 02:17:00,6.24108,6.24121,6.24011,6.2407,14000000.0
2005-07-07 02:18:00,6.24085,6.24115,6.24024,6.241,12000000.0
2005-07-07 02:19:00,6.24022,6.24083,6.23953,6.24042,14000000.0
2005-07-07 02:20:00,6.24028,6.24034,6.23947,6.2395,13000000.0
2005-07-07 02:21:00,6.23956,6.24099,6.23956,6.24096,15000000.0
2005-07-07 02:22:00,6.24079,6.24158,6.2399,6.2399,13000000.0
2005-07-07 02:23:00,6.23989,6.24083,6.23927,6.23927,16000000.0
2005-07-07 02:24:00,6.2401,6.2401,6.23896,6.23914,17000000.0
2005-07-07 02:25:00,6.23894,6.23989,6.2387,6.23989,10000000.0
2005-07-07 02:26:00,6.23985,6.24058,6.23898,6.24055,13000000.0
2005-07-07 02:27:00,6.2403,6.24147,6.24014,6.24123,7000000.0
2005-07-07 02:28:00,6.24192,6.24265,6.24146,6.24265,9000000.0
2005-07-07 02:29:00,6.24263,6.24322,6.242,6.24255,20000000.0
2005-07-07 02:30:00,6.24259,6.24296,6.24202,6.24252,11000000.0
2005-07-07 02:31:00,6.24267,6.24299,6.24171,6.24276,9000000.0
2005-07-07 02:32:00,6.24287,6.24287,6.242,6.24259,13000000.0
2005-07-07 02:33:00,6.24206,6.24265,6.24135,6.24265,14000000.0
2005-07-07 02:34:00,6.24264,6.2427,6.24158,6.2427,17000000.0
2005-07-07 02:35:00,6.24263,6.24271,6.24201,6.24262,15000000.0
2005-07-07 02:36:00,6.24291,6.24324,6.24227,6.24292,14000000.0
2005-07-07 02:37:00,6.24314,6.24324,6.24259,6.24259,13000000.0
2005-07-07 02:38:00,6.24275,6.24368,6.24251,6.24368,14000000.0
2005-07-07 02:39:00,6.24382,6.24468,6.24382,6.24462,15000000.0
2005-07-07 02:40:00,6.2449,6.24511,6.24331,6.24371,12000000.0
2005-07-07 02:41:00,6.24385,6.24403,6.24364,6.24392,13000000.0
2005-07-07 02:42:00,6.24404,6.24447,6.24404,6.24429,16000000.0
2005-07-07 02:43:00,6.24365,6.24396,6.2431,6.24322,18000000.0
2005-07-07 02:44:00,6.24317,6.24317,6.242,6.2421,10000000.0
2005-07-07 02:45:00,6.24253,6.24371,6.24253,6.24363,14000000.0
2005-07-07 02:46:00,6.24394,6.24394,6.2432,6.24323,18000000.0
2005-07-07 02:47:00,6.24314,6.24417,6.24314,6.24396,17000000.0
2005-07-07 02:48:00,6.2444,6.2444,6.24336,6.24344,7000000.0
2005-07-07 02:49:00,6.24387,6.24387,6.24319,6.24319,13000000.0
2005-07-07 02:50:00,6.24357,6.24458,6.24357,6.24425,14000000.0
2005-07-07 02:51:00,6.24374,6.24431,6.24314,6.24318,15000000.0
2005-07-07 02:52:00,6.24277,6.24345,6.24237,6.24345,15000000.0
2005-07-07 02:53:00,6.24314,6.24388,6.24298,6.24388,9000000.0
2005-07-07 02:54:00,6.24411,6.24436,6.24333,6.24436,13000000.0
2005-07-07 02:55:00,6.24412,6.2447,6.24343,6.2447,11000000.0
2005-07-07 02:56:00,6.24461,6.24498,6.24393,6.24439,18000000.0
2005-07-07 02:57:00,6.24457,6.24457,6.24366,6.24374,13000000.0
2005-07-07 02:58:00,6.24396,6.24466,6.24359,6.24448,9000000.0
2005-07-07 02:59:00,6.2444,6.2449,6.24411,6.24487,14000000.0
2005-07-07 03:00:00,6.24484,6.24509,6.2448,6.24498,11000000.0
2005-07-07 03:01:00,6.24493,6.24508,6.24453,6.24476,11000000.0
2005-07-07 03:02:00,6.24459,6.24483,6.2442,6.24483,11000000.0
2005-07-07 03:03:00,6.24461,6.24469,6.24357,6.24433,23000000.0
2005-07-07 03:04:00,6.2442,6.24479,6.24382,6.24388,11000000.0
2005-07-07 03:05:00,6.24351,6.24351,6.24267,6.24339,17000000.0
2005-07-07 03:06:00,6.24341,6.24341,6.24209,6.24251,9000000.0
2005-07-07 03:07:00,6.24224,6.24251,6.2416,6.24193,15000000.0
2005-07-07 03:08:00,6.24196,6.24196,6.24101,6.24118,12000000.0
2005-07-07 03:09:00,6.24118,6.24198,6.24118,6.24192,15000000.0
2005-07-07 03:10:00,6.24204,6.24225,6.24145,6.24221,19000000.0
2005-07-07 03:11:00,6.24249,6.2425,6.2412,6.24189,15000000.0
2005-07-07 03:12:00,6.24191,6.24231,6.24128,6.24209,18000000.0
2005-07-07 03:13:00,6.24228,6.2423,6.24133,6.24149,18000000.0
2005-07-07 03:14:00,6.2416,6.24226,6.24122,6.2413,10000000.0
2005-07-07 03:15:00,6.24109,6.24194,6.2409,6.2409,7000000.0
2005-07-07 03:16:00,6.24126,6.24225,6.24116,6.24169,8000000.0
2005-07-07 03:17:00,6.24171,6.24221,6.24135,6.24173,10000000.0
2005-07-07 03:18:00,6.24197,6.24288,6.24163,6.24279,15000000.0
2005-07-07 03:19:00,6.24254,6.24254,6.2416,6.2416,10000000.0
2005-07-07 03:20:00,6.24128,6.2427,6.24128,6.24193,16000000.0
2005-07-07 03:21:00,6.24177,6.24277,6.24177,6.24231,11000000.0
2005-07-07 03:22:00,6.24228,6.24258,6.24211,6.24245,10000000.0
2005-07-07 03:23:00,6.24259,6.24287,6.24258,6.24258,12000000.0
2005-07-07 03:24:00,6.24327,6.24475,6.24316,6.24475,13000000.0
2005-07-07 03:25:00,6.24464,6.24464,6.24308,6.24308,11000000.0
2005-07-07 03:26:00,6.24278,6.24373,6.24249,6.24309,13000000.0
2005-07-07 03:27:00,6.24353,6.24408,6.24324,6.2434,14000000.0
2005-07-07 03:28:00,6.24338,6.24414,6.24269,6.24339,18000000.0
2005-07-07 03:29:00,6.24284,6.24326,6.24238,6.24325,15000000.0
2005-07-07 03:30:00,6.24332,6.24332,6.24175,6.24249,10000000.0
2005-07-07 03:31:00,6.24198,6.24228,6.24089,6.24105,13000000.0
2005-07-07 03:32:00,6.24054,6.24185,6.24054,6.24094,16000000.0
2005-07-07 03:33:00,6.24061,6.24212,6.24061,6.24137,13000000.0
2005-07-07 03:34:00,6.24045,6.24146,6.24034,6.24091,16000000.0
2005-07-07 03:35:00,6.24092,6.24147,6.24053,6.24147,10000000.0
2005-07-07 03:36:00,6.24191,6.24241,6.24151,6.24212,11000000.0
2005-07-07 03:37:00,6.24156,6.24255,6.24115,6.24211,13000000.0
2005-07-07 03:38:00,6.24076,6.24166,6.24076,6.24164,13000000.0
2005-07-07 03:39:00,6.2415,6.24217,6.24142,6.24217,13000000.0
2005-07-07 03:40:00,6.24202,6.24262,6.2413,6.24131,12000000.0
2005-07-07 03:41:00,6.24162,6.24282,6.24162,6.24219,16000000.0
2005-07-07 03:42:00,6.24201,6.24282,6.2418,6.2418,21000000.0
2005-07-07 03:43:00,6.24255,6.24277,6.24211,6.24277,18000000.0
2005-07-07 03:44:00,6.24277,6.24277,6.24144,6.24157,15000000.0
2005-07-07 03:45:00,6.24152,6.24208,6.24121,6.24208,9000000.0
2005-07-07 03:46:00,6.24204,6.24204,6.24085,6.24085,8000000.0
2005-07-07 03:47:00,6.24063,6.24174,6.2406,6.24091,11000000.0
2005-07-07 03:48:00,6.24075,6.24104,6.24007,6.24007,9000000.0
2005-07-07 03:49:00,6.24037,6.24129,6.24037,6.24049,16000000.0
2005-07-07 03:50:00,6.24094,6.24129,6.24067,6.24067,19000000.0
2005-07-07 03:51:00,6.24041,6.24124,6.24008,6.24124,9000000.0
2005-07-07 03:52:00,6.24153,6.2432,6.24142,6.24179,19000000.0
2005-07-07 03:53:00,6.2423,6.24282,6.24135,6.2422,10000000.0
2005-07-07 03:54:00,6.24235,6.24381,6.24235,6.24295,17000000.0
2005-07-07 03:55:00,6.24283,6.24346,6.24242,6.24318,16000000.0
2005-07-07 03:56:00,6.24281,6.2431,6.24235,6.24284,7000000.0
2005-07-07 03:57:00,6.24309,6.24309,6.24209,6.24209,11000000.0
2005-07-07 03:58:00,6.24227,6.24332,6.24191,6.24223,12000000.0
2005-07-07 03:59:00,6.24289,6.2435,6.24261,6.24279,17000000.0
2005-07-07 04:00:00,6.24251,6.24325,6.2423,6.2423,12000000.0
2005-07-07 04:01:00,6.24221,6.24337,6.24221,6.24289,16000000.0
2005-07-07 04:02:00,6.24287,6.24291,6.24212,6.24212,14000000.0
2005-07-07 04:03:00,6.24215,6.24292,6.2421,6.2429,12000000.0
2005-07-07 04:04:00,6.24285,6.24285,6.24177,6.24177,16000000.0
2005-07-07 04:05:00,6.24165,6.24333,6.24165,6.24333,13000000.0
2005-07-07 04:06:00,6.24364,6.24417,6.24301,6.24377,16000000.0
2005-07-07 04:07:00,6.24445,6.24498,6.24385,6.24385,13000000.0
2005-07-07 04:08:00,6.24498,6.24621,6.24463,6.24609,14000000.0
2005-07-07 04:09:00,6.24613,6.24613,6.24505,6.24578,10000000.0
2005-07-07 04:10:00,6.24525,6.24592,6.24469,6.24541,12000000.0
2005-07-07 04:11:00,6.24613,6.24663,6.24545,6.24623,14000000.0
2005-07-07 04:12:00,6.24593,6.24677,6.24584,6.24671,19000000.0
2005-07-07 04:13:00,6.24718,6.24736,6.24594,6.24706,20000000.0
2005-07-07 04:14:00,6.24707,6.24778,6.24642,6.24659,12000000.0
2005-07-07 04:15:00,6.24662,6.24725,6.24662,6.24696,8000000.0
2005-07-07 04:16:00,6.24698,6.24739,6.24645,6.24663,13000000.0
2005-07-07 04:17:00,6.24675,6.24726,6.24613,6.24613,15000000.0
2005-07-07 04:18:00,6.24626,6.2464,6.24566,6.24568,9000000.0
2005-07-07 04:19:00,6.24566,6.24617,6.24523,6.2459,12000000.0
2005-07-07 04:20:00,6.24551,6.24561,6.24445,6.24445,9000000.0
2005-07-07 04:21:00,6.24426,6.24528,6.24426,6.24507,17000000.0
2005-07-07 04:22:00,6.24566,6.24585,6.24486,6.24486,14000000.0
2005-07-07 04:23:00,6.24521,6.24536,6.24479,6.24495,10000000.0
2005-07-07 04:24:00,6.24497,6.24578,6.24496,6.24578,12000000.0
2005-07-07 04:25:00,6.24611,6.24631,6.24552,6.24631,10000000.0
2005-07-07 04:26:00,6.2467,6.2467,6.24612,6.24669,7000000.0
2005-07-07 04:27:00,6.24682,6.24682,6.24533,6.24634,15000000.0
2005-07-07 04:28:00,6.24571,6.24602,6.24524,6.24524,7000000.0
2005-07-07 04:29:00,6.24474,6.24544,6.24446,6.24513,14000000.0
2005-07-07 04:30:00,6.24468,6.24484,6.24428,6.24468,11000000.0
2005-07-07 04:31:00,6.24502,6.2452,6.24424,6.24476,15000000.0
2005-07-07 04:32:00,6.24461,6.24535,6.24456,6.24524,17000000.0
2005-07-07 04:33:00,6.24485,6.24494,6.24433,6.24494,14000000.0
2005-07-07 04:34:00,6.24511,6.24511,6.24491,6.24507,9000000.0
2005-07-07 04:35:00,6.24508,6.24508,6.24473,6.24477,12000000.0
2005-07-07 04:36:00,6.2449,6.24506,6.24485,6.24505,12000000.0
2005-07-07 04:37:00,6.2453,6.24551,6.24426,6.24536,12000000.0
2005-07-07 04:38:00,6.24572,6.24572,6.24503,6.24503,11000000.0
2005-07-07 04:39:00,6.24561,6.24661,6.24561,6.24623,17000000.0
2005-07-07 04:40:00,6.24607,6.24662,6.24527,6.24527,9000000.0
2005-07-07 04:41:00,6.24601,6.24832,6.24601,6.24772,10000000.0
2005-07-07 04:42:00,6.24824,6.24967,6.24816,6.2492,8000000.0
2005-07-07 04:43:00,6.24899,6.25027,6.24897,6.25027,18000000.0
2005-07-07 04:44:00,6.25107,6.25158,6.25044,6.25048,9000000.0
2005-07-07 04:45:00,6.25098,6.25136,6.25007,6.25136,9000000.0
2005-07-07 04:46:00,6.25058,6.2507,6.24926,6.24926,16000000.0
2005-07-07 04:47:00,6.24911,6.25083,6.24843,6.25074,12000000.0
2005-07-07 04:48:00,6.25052,6.25067,6.24982,6.25018,10000000.0
2005-07-07 04:49:00,6.25032,6.25048,6.24925,6.24925,16000000.0
2005-07-07 04:50:00,6.24938,6.24997,6.24859,6.24925,16000000.0
2005-07-07 04:51:00,6.24887,6.24945,6.24811,6.24876,20000000.0
2005-07-07 04:52:00,6.24918,6.24974,6.24867,6.24867,13000000.0
2005-07-07 04:53:00,6.24881,6.24954,6.24825,6.24825,11000000.0
2005-07-07 04:54:00,6.24859,6.24992,6.24859,6.24992,11000000.0
2005-07-07 04:55:00,6.25096,6.25128,6.25011,6.25128,12000000.0
2005-07-07 04:56:00,6.25168,6.25205,6.25119,6.25149,16000000.0
2005-07-07 04:57:00,6.25073,6.25121,6.25051,6.25121,7000000.0
2005-07-07 04:58:00,6.25053,6.25171,6.25053,6.2514,13000000.0
2005-07-07 04:59:00,6.25148,6.25182,6.25052,6.25052,17000000.0
2005-07-07 05:00:00,6.25083,6.25093,6.2503,6.2504,10000000.0
2005-07-07 05:01:00,6.25041,6.2512,6.24991,6.25097,13000000.0
2005-07-07 05:02:00,6.25051,6.25076,6.24948,6.24948,18000000.0
2005-07-07 05:03:00,6.24907,6.24935,6.24838,6.24882,9000000.0
2005-07-07 05:04:00,6.24887,6.24929,6.24842,6.2487,12000000.0
2005-07-07 05:05:00,6.24874,6.24874,6.24824,6.24834,10000000.0
2005-07-07 05:06:00,6.24834,6.24834,6.24626,6.24731,20000000.0
2005-07-07 05:07:00,6.24706,6.24707,6.24573,6.247,10000000.0
2005-07-07 05:08:00,6.24706,6.24771,6.24674,6.24693,17000000.0
2005-07-07 05:09:00,6.24718,6.2482,6.24718,6.24804,15000000.0
2005-07-07 05:10:00,6.2479,6.24828,6.24759,6.24814,10000000.0
2005-07-07 05:11:00,6.24815,6.24816,6.24792,6.24794,16000000.0
2005-07-07 05:12:00,6.24776,6.24801,6.24716,6.24716,7000000.0
2005-07-07 05:13:00,6.24677,6.24758,6.24677,6.24758,12000000.0
2005-07-07 05:14:00,6.2477,6.24796,6.24763,6.24789,14000000.0
2005-07-07 05:15:00,6.24792,6.24829,6.24773,6.24829,16000000.0
2005-07-07 05:16:00,6.2481,6.2481,6.24708,6.24774,15000000.0
2005-07-07 05:17:00,6.24773,6.24776,6.24726,6.24747,10000000.0
2005-07-07 05:18:00,6.24745,6.24776,6.24745,6.24752,13000000.0
2005-07-07 05:19:00,6.24726,6.24803,6.24665,6.24665,13000000.0
2005-07-07 05:20:00,6.24651,6.24697,6.2458,6.2458,20000000.0
2005-07-07 05:21:00,6.24712,6.24712,6.24583,6.24583,9000000.0
2005-07-07 05:22:00,6.2456,6.24626,6.24485,6.24564,17000000.0
2005-07-07 05:23:00,6.24539,6.24569,6.24449,6.24453,14000000.0
2005-07-07 05:24:00,6.2444,6.24521,6.24418,6.24446,19000000.0
2005-07-07 05:25:00,6.24404,6.24506,6.24385,6.24506,13000000.0
2005-07-07 05:26:00,6.24445,6.24494,6.24389,6.24389,13000000.0
2005-07-07 05:27:00,6.24503,6.24574,6.24447,6.24574,13000000.0
2005-07-07 05:28:00,6.24565,6.24661,6.24523,6.24628,10000000.0
2005-07-07 05:29:00,6.24735,6.24795,6.2471,6.24755,17000000.0
2005-07-07 05:30:00,6.24727,6.24795,6.24671,6.24671,21000000.0
2005-07-07 05:31:00,6.24694,6.24775,6.24694,6.24717,13000000.0
2005-07-07 05:32:00,6.24744,6.24782,6.24688,6.24765,16000000.0
2005-07-07 05:33:00,6.24726,6.24775,6.24638,6.24769,13000000.0
2005-07-07 05:34:00,6.24753,6.24755,6.247,6.2471,13000000.0
2005-07-07 05:35:00,6.24688,6.24753,6.24688,6.24751,14000000.0
2005-07-07 05:36:00,6.24754,6.24828,6.24671,6.24671,18000000.0
2005-07-07 05:37:00,6.24675,6.24782,6.24636,6.24691,12000000.0
2005-07-07 05:38:00,6.24675,6.2469,6.24617,6.24645,13000000.0
2005-07-07 05:39:00,6.2462,6.24758,6.2462,6.24707,21000000.0
2005-07-07 05:40:00,6.24646,6.24725,6.24646,6.24688,14000000.0
2005-07-07 05:41:00,6.24707,6.2478,6.24625,6.24721,13000000.0
2005-07-07 05:42:00,6.24654,6.24673,6.2462,6.24656,8000000.0
2005-07-07 05:43:00,6.24586,6.24672,6.24586,6.24629,13000000.0
2005-07-07 05:44:00,6.24633,6.24689,6.24599,6.24635,13000000.0
2005-07-07 05:45:00,6.24658,6.24673,6.24641,6.24644,24000000.0
2005-07-07 05:46:00,6.24659,6.2469,6.2456,6.24636,14000000.0
2005-07-07 05:47:00,6.24556,6.24598,6.24513,6.24517,11000000.0
2005-07-07 05:48:00,6.24515,6.24549,6.24394,6.24394,18000000.0
2005-07-07 05:49:00,6.24507,6.24572,6.24487,6.24528,10000000.0
2005-07-07 05:50:00,6.24471,6.24551,6.24471,6.24511,10000000.0
2005-07-07 05:51:00,6.24527,6.24616,6.24507,6.24584,11000000.0
2005-07-07 05:52:00,6.24578,6.24612,6.24537,6.24542,19000000.0
2005-07-07 05:53:00,6.24554,6.24646,6.24547,6.24646,15000000.0
2005-07-07 05:54:00,6.24689,6.24732,6.24657,6.24732,7000000.0
2005-07-07 05:55:00,6.2472,6.24759,6.24664,6.24759,12000000.0
2005-07-07 05:56:00,6.24735,6.24767,6.24641,6.24767,16000000.0
2005-07-07 05:57:00,6.24815,6.24834,6.24659,6.24696,11000000.0
2005-07-07 05:58:00,6.24702,6.24773,6.24657,6.24708,22000000.0
2005-07-07 05:59:00,6.24689,6.24759,6.24665,6.24684,9000000.0
2005-07-07 06:00:00,6.24711,6.24771,6.24603,6.24632,17000000.0
2005-07-07 06:01:00,6.24652,6.24675,6.24561,6.2459,18000000.0
2005-07-07 06:02:00,6.24561,6.24582,6.24462,6.24565,18000000.0
2005-07-07 06:03:00,6.24517,6.24519,6.24432,6.24484,16000000.0
2005-07-07 06:04:00,6.24488,6.24576,6.24454,6.24576,8000000.0
2005-07-07 06:05:00,6.24579,6.24584,6.24413,6.24537,10000000.0
2005-07-07 06:06:00,6.24571,6.24638,6.24504,6.24608,27000000.0
2005-07-07 06:07:00,6.24571,6.24626,6.2445,6.24558,17000000.0
2005-07-07 06:08:00,6.24528,6.24553,6.24451,6.24553,14000000.0
2005-07-07 06:09:00,6.24559,6.24559,6.24463,6.2454,13000000.0
2005-07-07 06:10:00,6.2447,6.24504,6.24395,6.24464,14000000.0
2005-07-07 06:11:00,6.24526,6.24561,6.24493,6.24541,16000000.0
2005-07-07 06:12:00,6.24577,6.24577,6.24454,6.2451,17000000.0
2005-07-07 06:13:00,6.24501,6.24501,6.24383,6.24383,14000000.0
2005-07-07 06:14:00,6.24406,6.24469,6.24386,6.24392,12000000.0
2005-07-07 06:15:00,6.24407,6.24528,6.24407,6.24514,13000000.0
2005-07-07 06:16:00,6.24487,6.24543,6.24455,6.24524,14000000.0
2005-07-07 06:17:00,6.24471,6.24471,6.24374,6.24386,11000000.0
2005-07-07 06:18:00,6.24434,6.24497,6.24403,6.24409,12000000.0
2005-07-07 06:19:00,6.24412,6.24511,6.24386,6.24417,19000000.0
2005-07-07 06:20:00,6.2442,6.24501,6.24389,6.24414,11000000.0
2005-07-07 06:21:00,6.24348,6.24396,6.24312,6.24367,9000000.0
2005-07-07 06:22:00,6.24362,6.24443,6.24344,6.24344,22000000.0
2005-07-07 06:23:00,6.24351,6.2441,6.2432,6.24366,18000000.0
2005-07-07 06:24:00,6.24408,6.24408,6.24257,6.2429,8000000.0
2005-07-07 06:25:00,6.2429,6.24343,6.2422,6.2422,9000000.0
2005-07-07 06:26:00,6.24248,6.2432,6.24238,6.24252,13000000.0
2005-07-07 06:27:00,6.24249,6.2433,6.24187,6.24187,15000000.0
2005-07-07 06:28:00,6.24212,6.24358,6.24212,6.24358,18000000.0
2005-07-07 06:29:00,6.24376,6.24376,6.24241,6.24255,16000000.0
2005-07-07 06:30:00,6.24268,6.24514,6.24268,6.24514,10000000.0
2005-07-07 06:31:00,6.24433,6.2447,6.24302,6.24311,13000000.0
2005-07-07 06:32:00,6.24299,6.24342,6.24195,6.24342,10000000.0
2005-07-07 06:33:00,6.24322,6.24341,6.24257,6.24335,10000000.0
2005-07-07 06:34:00,6.2435,6.2435,6.24246,6.2427,15000000.0
2005-07-07 06:35:00,6.2429,6.24364,6.24209,6.24283,13000000.0
2005-07-07 06:36:00,6.24282,6.24375,6.24229,6.24233,23000000.0
2005-07-07 06:37:00,6.24252,6.24316,6.24224,6.24292,11000000.0
2005-07-07 06:38:00,6.24272,6.24323,6.24249,6.24323,17000000.0
2005-07-07 06:39:00,6.24366,6.24369,6.24245,6.24328,8000000.0
2005-07-07 06:40:00,6.24344,6.24383,6.24274,6.24373,15000000.0
2005-07-07 06:41:00,6.24356,6.24396,6.24307,6.24325,15000000.0
2005-07-07 06:42:00,6.24338,6.24433,6.24338,6.24376,16000000.0
2005-07-07 06:43:00,6.24416,6.24445,6.24366,6.24399,12000000.0
2005-07-07 06:44:00,6.24428,6.24428,6.24315,6.24315,13000000.0
2005-07-07 06:45:00,6.24241,6.24298,6.24209,6.24236,14000000.0
2005-07-07 06:46:00,6.2433,6.2433,6.2423,6.24306,12000000.0
2005-07-07 06:47:00,6.24306,6.24306,6.24217,6.2423,11000000.0
2005-07-07 06:48:00,6.24225,6.2433,6.24204,6.24204,15000000.0
2005-07-07 06:49:00,6.2416,6.24267,6.2416,6.24213,17000000.0
2005-07-07 06:50:00,6.24218,6.24251,6.2419,6.24248,13000000.0
2005-07-07 06:51:00,6.24284,6.24325,6.24284,6.24294,8000000.0
2005-07-07 06:52:00,6.24292,6.24294,6.24178,6.24244,14000000.0
2005-07-07 06:53:00,6.24267,6.2428,6.24178,6.24221,13000000.0
2005-07-07 06:54:00,6.24182,6.24269,6.24166,6.24215,8000000.0
2005-07-07 06:55:00,6.24181,6.24281,6.24175,6.2425,10000000.0
2005-07-07 06:56:00,6.24269,6.24279,6.24171,6.24206,11000000.0
2005-07-07 06:57:00,6.24212,6.243,6.24205,6.24269,17000000.0
2005-07-07 06:58:00,6.24294,6.24329,6.24238,6.24309,12000000.0
2005-07-07 06:59:00,6.2431,6.24462,6.24287,6.2445,14000000.0
2005-07-07 07:00:00,6.24343,6.24375,6.24293,6.24351,11000000.0
2005-07-07 07:01:00,6.2437,6.24435,6.2437,6.24406,10000000.0
2005-07-07 07:02:00,6.2441,6.2448,6.24389,6.24389,14000000.0
2005-07-07 07:03:00,6.2436,6.24388,6.2436,6.2438,7000000.0
2005-07-07 07:04:00,6.24473,6.24473,6.24304,6.24324,16000000.0
2005-07-07 07:05:00,6.24303,6.24402,6.24293,6.2435,15000000.0
2005-07-07 07:06:00,6.24335,6.24344,6.24241,6.2434,16000000.0
2005-07-07 07:07:00,6.24377,6.24379,6.24238,6.24266,12000000.0
2005-07-07 07:08:00,6.24433,6.24456,6.24295,6.24405,8000000.0
2005-07-07 07:09:00,6.24459,6.24459,6.24345,6.24372,8000000.0
2005-07-07 07:10:00,6.24397,6.24451,6.24342,6.24422,16000000.0
2005-07-07 07:11:00,6.24459,6.24483,6.2441,6.24479,17000000.0
2005-07-07 07:12:00,6.24505,6.24505,6.2442,6.2448,20000000.0
2005-07-07 07:13:00,6.24517,6.24518,6.24481,6.24518,18000000.0
2005-07-07 07:14:00,6.24461,6.24522,6.24425,6.24436,11000000.0
2005-07-07 07:15:00,6.24449,6.24559,6.24441,6.24488,18000000.0
2005-07-07 07:16:00,6.24485,6.24519,6.24398,6.2443,18000000.0
2005-07-07 07:17:00,6.24404,6.24481,6.24404,6.24479,12000000.0
2005-07-07 07:18:00,6.24452,6.24493,6.24357,6.24357,18000000.0
2005-07-07 07:19:00,6.24273,6.24381,6.2426,6.24377,14000000.0
2005-07-07 07:20:00,6.2434,6.24375,6.24226,6.24375,18000000.0
2005-07-07 07:21:00,6.24347,6.24427,6.24278,6.24426,13000000.0
2005-07-07 07:22:00,6.24474,6.24506,6.24381,6.244,14000000.0
2005-07-07 07:23:00,6.24424,6.24528,6.24395,6.24429,15000000.0
2005-07-07 07:24:00,6.24425,6.24425,6.243,6.243,16000000.0
2005-07-07 07:25:00,6.24299,6.24434,6.24214,6.2434,15000000.0
2005-07-07 07:26:00,6.24305,6.24472,6.24293,6.24399,13000000.0
2005-07-07 07:27:00,6.24343,6.2438,6.24249,6.24325,12000000.0
2005-07-07 07:28:00,6.24425,6.24456,6.24338,6.24368,22000000.0
2005-07-07 07:29:00,6.24395,6.24445,6.24367,6.24437,16000000.0
2005-07-07 07:30:00,6.24421,6.24486,6.24382,6.2439,14000000.0
2005-07-07 07:31:00,6.24389,6.24471,6.24377,6.24377,13000000.0
2005-07-07 07:32:00,6.24398,6.24427,6.24371,6.2438,9000000.0
2005-07-07 07:33:00,6.24309,6.24396,6.24218,6.24388,7000000.0
2005-07-07 07:34:00,6.2433,6.24423,6.24287,6.24287,18000000.0
2005-07-07 07:35:00,6.24307,6.24369,6.24294,6.24357,9000000.0
2005-07-07 07:36:00,6.24328,6.24367,6.24306,6.24354,13000000.0
2005-07-07 07:37:00,6.24347,6.24383,6.243,6.24338,11000000.0
2005-07-07 07:38:00,6.24348,6.24457,6.24342,6.24457,11000000.0
2005-07-07 07:39:00,6.24452,6.24452,6.24323,6.24421,19000000.0
2005-07-07 07:40:00,6.24423,6.24427,6.24361,6.24386,11000000.0
2005-07-07 07:41:00,6.24398,6.244,6.24336,6.24336,7000000.0
2005-07-07 07:42:00,6.24307,6.24412,6.24279,6.24398,13000000.0
2005-07-07 07:43:00,6.2435,6.24403,6.24262,6.24291,14000000.0
2005-07-07 07:44:00,6.24336,6.24397,6.24315,6.24328,10000000.0
2005-07-07 07:45:00,6.2444,6.24447,6.24325,6.2433,8000000.0
2005-07-07 07:46:00,6.24344,6.24434,6.24344,6.24353,13000000.0
2005-07-07 07:47:00,6.24388,6.24478,6.24361,6.24379,15000000.0
2005-07-07 07:48:00,6.24398,6.24523,6.24398,6.2445,13000000.0
2005-07-07 07:49:00,6.24456,6.24462,6.244,6.24462,10000000.0
2005-07-07 07:50:00,6.24375,6.24448,6.2434,6.2443,17000000.0
2005-07-07 07:51:00,6.24366,6.245,6.24366,6.24418,16000000.0
2005-07-07 07:52:00,6.24422,6.24457,6.24355,6.24428,13000000.0
2005-07-07 07:53:00,6.24403,6.24441,6.2433,6.24441,10000000.0
2005-07-07 07:54:00,6.24374,6.24437,6.24321,6.244,11000000.0
2005-07-07 07:55:00,6.24404,6.24434,6.24333,6.24373,12000000.0
2005-07-07 07:56:00,6.24442,6.245,6.24353,6.24389,13000000.0
2005-07-07 07:57:00,6.24365,6.24403,6.24314,6.24373,8000000.0
2005-07-07 07:58:00,6.24359,6.24429,6.24307,6.24402,14000000.0
2005-07-07 07:59:00,6.24385,6.24423,6.24311,6.24382,15000000.0
2005-07-07 08:00:00,6.24417,6.24489,6.24405,6.24409,10000000.0
2005-07-07 08:01:00,6.24418,6.2455,6.24417,6.24537,13000000.0
2005-07-07 08:02:00,6.24573,6.24726,6.24547,6.24547,14000000.0
2005-07-07 08:03:00,6.24663,6.24666,6.24516,6.24584,12000000.0
2005-07-07 08:04:00,6.24523,6.24523,6.2434,6.2435,16000000.0
2005-07-07 08:05:00,6.24383,6.24518,6.24383,6.24506,14000000.0
2005-07-07 08:06:00,6.24566,6.24599,6.24471,6.24518,19000000.0
2005-07-07 08:07:00,6.24506,6.24594,6.24439,6.24482,19000000.0
2005-07-07 08:08:00,6.24476,6.24674,6.24429,6.24674,11000000.0
2005-07-07 08:09:00,6.2467,6.2467,6.24549,6.24549,10000000.0
2005-07-07 08:10:00,6.24512,6.24735,6.24512,6.24725,16000000.0
2005-07-07 08:11:00,6.24686,6.24761,6.24652,6.24674,9000000.0
2005-07-07 08:12:00,6.24726,6.24763,6.24542,6.24542,10000000.0
2005-07-07 08:13:00,6.24553,6.24638,6.24534,6.24556,11000000.0
2005-07-07 08:14:00,6.24546,6.24613,6.24443,6.24444,12000000.0
2005-07-07 08:15:00,6.24554,6.24579,6.24457,6.24467,15000000.0
2005-07-07 08:16:00,6.24608,6.24608,6.24502,6.24557,14000000.0
2005-07-07 08:17:00,6.24602,6.24714,6.24593,6.24666,10000000.0
2005-07-07 08:18:00,6.24643,6.24691,6.24601,6.24679,9000000.0
2005-07-07 08:19:00,6.24601,6.24703,6.24593,6.2461,11000000.0
2005-07-07 08:20:00,6.24818,6.2486,6.24643,6.24826,11000000.0
2005-07-07 08:21:00,6.24916,6.24916,6.24654,6.24686,20000000.0
2005-07-07 08:22:00,6.24706,6.24879,6.24706,6.24879,8000000.0
2005-07-07 08:23:00,6.24718,6.24876,6.24716,6.24816,12000000.0
2005-07-07 08:24:00,6.24738,6.24813,6.24723,6.24723,13000000.0
2005-07-07 08:25:00,6.24721,6.24864,6.24701,6.24864,12000000.0
2005-07-07 08:26:00,6.24836,6.24961,6.24781,6.2486,13000000.0
2005-07-07 08:27:00,6.24854,6.2491,6.2478,6.2478,11000000.0
2005-07-07 08:28:00,6.24745,6.24839,6.24717,6.24822,8000000.0
2005-07-07 08:29:00,6.24848,6.2487,6.24711,6.24812,12000000.0
2005-07-07 08:30:00,6.24764,6.24813,6.24688,6.24727,11000000.0
2005-07-07 08:31:00,6.24727,6.24825,6.24674,6.24825,10000000.0
2005-07-07 08:32:00,6.24783,6.2482,6.24635,6.2482,13000000.0
2005-07-07 08:33:00,6.24782,6.24782,6.24517,6.24517,11000000.0
2005-07-07 08:34:00,6.24487,6.24641,6.24342,6.24342,17000000.0
2005-07-07 08:35:00,6.24429,6.2447,6.2415,6.24166,11000000.0
2005-07-07 08:36:00,6.24165,6.24259,6.24081,6.24081,10000000.0
2005-07-07 08:37:00,6.24097,6.2421,6.24018,6.24159,9000000.0
2005-07-07 08:38:00,6.24108,6.24251,6.24062,6.24171,18000000.0
2005-07-07 08:39:00,6.24282,6.24282,6.23883,6.24028,8000000.0
2005-07-07 08:40:00,6.24071,6.24071,6.23963,6.23991,7000000.0
2005-07-07 08:41:00,6.23986,6.24018,6.23855,6.23982,16000000.0
2005-07-07 08:42:00,6.23965,6.24026,6.23941,6.23943,14000000.0
2005-07-07 08:43:00,6.24018,6.24018,6.23659,6.23659,12000000.0
2005-07-07 08:44:00,6.23745,6.23797,6.23598,6.23669,9000000.0
2005-07-07 08:45:00,6.2378,6.24075,6.2369,6.23733,18000000.0
2005-07-07 08:46:00,6.23663,6.24022,6.23663,6.23826,14000000.0
2005-07-07 08:47:00,6.23916,6.2401,6.23745,6.23921,18000000.0
2005-07-07 08:48:00,6.23998,6.24136,6.23939,6.24027,12000000.0
2005-07-07 08:49:00,6.24048,6.24165,6.23951,6.24088,14000000.0
2005-07-07 08:50:00,6.24183,6.24359,6.24152,6.24326,16000000.0
2005-07-07 08:51:00,6.24412,6.24536,6.24331,6.24331,21000000.0
2005-07-07 08:52:00,6.24339,6.24522,6.24277,6.24522,20000000.0
2005-07-07 08:53:00,6.24387,6.24525,6.24278,6.24525,7000000.0
2005-07-07 08:54:00,6.24406,6.24484,6.2428,6.24341,17000000.0
2005-07-07 08:55:00,6.2431,6.24342,6.2418,6.2418,12000000.0
2005-07-07 08:56:00,6.24233,6.24438,6.24233,6.2437,17000000.0
2005-07-07 08:57:00,6.24407,6.24499,6.24388,6.24471,16000000.0
2005-07-07 08:58:00,6.24418,6.24495,6.24143,6.24252,12000000.0
2005-07-07 08:59:00,6.24329,6.24329,6.24155,6.24155,13000000.0
2005-07-07 09:00:00,6.24217,6.24217,6.24006,6.24038,17000000.0
2005-07-07 09:01:00,6.24086,6.24328,6.24031,6.24263,13000000.0
2005-07-07 09:02:00,6.24258,6.24389,6.24232,6.24312,8000000.0
2005-07-07 09:03:00,6.24301,6.24361,6.24176,6.24338,16000000.0
2005-07-07 09:04:00,6.24309,6.24387,6.24266,6.24342,8000000.0
2005-07-07 09:05:00,6.24318,6.24348,6.24261,6.24348,11000000.0
2005-07-07 09:06:00,6.24402,6.24405,6.24221,6.24221,10000000.0
2005-07-07 09:07:00,6.24241,6.24309,6.24188,6.24196,10000000.0
2005-07-07 09:08:00,6.24184,6.24218,6.24106,6.24108,19000000.0
2005-07-07 09:09:00,6.24085,6.24213,6.24085,6.24136,16000000.0
2005-07-07 09:10:00,6.24001,6.24078,6.23956,6.24076,8000000.0
2005-07-07 09:11:00,6.23986,6.23986,6.23757,6.23757,11000000.0
2005-07-07 09:12:00,6.23885,6.23957,6.23774,6.23897,16000000.0
2005-07-07 09:13:00,6.23768,6.23999,6.23762,6.23999,15000000.0
2005-07-07 09:14:00,6.24023,6.24023,6.23779,6.2385,17000000.0
2005-07-07 09:15:00,6.23971,6.24036,6.23876,6.23911,12000000.0
2005-07-07 09:16:00,6.23899,6.23957,6.23862,6.23949,14000000.0
2005-07-07 09:17:00,6.23963,6.23979,6.23849,6.23915,14000000.0
2005-07-07 09:18:00,6.23871,6.23923,6.23749,6.23844,18000000.0
2005-07-07 09:19:00,6.23861,6.23894,6.23776,6.23784,14000000.0
2005-07-07 09:20:00,6.2384,6.2384,6.23729,6.23762,18000000.0
2005-07-07 09:21:00,6.23735,6.23889,6.23735,6.23852,17000000.0
2005-07-07 09:22:00,6.2395,6.2395,6.23695,6.23862,13000000.0
2005-07-07 09:23:00,6.23998,6.24002,6.23897,6.23924,12000000.0
2005-07-07 09:24:00,6.23949,6.24077,6.23841,6.23897,14000000.0
2005-07-07 09:25:00,6.23909,6.23932,6.2382,6.23864,9000000.0
2005-07-07 09:26:00,6.23867,6.23936,6.23843,6.23868,13000000.0
2005-07-07 09:27:00,6.2393,6.24025,6.23897,6.23989,13000000.0
2005-07-07 09:28:00,6.24017,6.24081,6.23882,6.24081,19000000.0
2005-07-07 09:29:00,6.24181,6.24181,6.23994,6.2403,14000000.0
2005-07-07 09:30:00,6.24046,6.24096,6.23978,6.2406,15000000.0
2005-07-07 09:31:00,6.24023,6.24038,6.23955,6.24038,11000000.0
2005-07-07 09:32:00,6.23988,6.24018,6.23883,6.23899,16000000.0
2005-07-07 09:33:00,6.23932,6.2396,6.23779,6.23878,9000000.0
2005-07-07 09:34:00,6.23946,6.23946,6.23811,6.23868,18000000.0
2005-07-07 09:35:00,6.23897,6.23938,6.238,6.23927,14000000.0
2005-07-07 09:36:00,6.23969,6.23979,6.23873,6.23899,16000000.0
2005-07-07 09:37:00,6.23995,6.24213,6.23966,6.24123,20000000.0
2005-07-07 09:38:00,6.24135,6.24207,6.24084,6.24166,19000000.0
2005-07-07 09:39:00,6.24086,6.24215,6.23983,6.24215,16000000.0
2005-07-07 09:40:00,6.24163,6.24244,6.24057,6.24057,12000000.0
2005-07-07 09:41:00,6.24003,6.24131,6.24003,6.24018,18000000.0
2005-07-07 09:42:00,6.23988,6.24034,6.23794,6.23906,16000000.0
2005-07-07 09:43:00,6.23987,6.24054,6.23948,6.24019,15000000.0
2005-07-07 09:44:00,6.24002,6.24002,6.23751,6.23806,13000000.0
2005-07-07 09:45:00,6.23833,6.23853,6.23668,6.23748,13000000.0
2005-07-07 09:46:00,6.23633,6.23756,6.2339,6.23541,17000000.0
2005-07-07 09:47:00,6.23577,6.23668,6.23536,6.23648,13000000.0
2005-07-07 09:48:00,6.23716,6.23847,6.23663,6.23847,16000000.0
2005-07-07 09:49:00,6.23834,6.23942,6.23764,6.23818,17000000.0
2005-07-07 09:50:00,6.23795,6.23866,6.23759,6.23866,12000000.0
2005-07-07 09:51:00,6.23736,6.23736,6.23527,6.23527,16000000.0
2005-07-07 09:52:00,6.23504,6.23595,6.23449,6.23483,16000000.0
2005-07-07 09:53:00,6.23557,6.23613,6.23436,6.23485,15000000.0
2005-07-07 09:54:00,6.23647,6.23756,6.23525,6.23756,15000000.0
2005-07-07 09:55:00,6.23704,6.23782,6.23611,6.23611,15000000.0
2005-07-07 09:56:00,6.23628,6.23722,6.23579,6.23705,17000000.0
2005-07-07 09:57:00,6.23742,6.23855,6.23667,6.23786,12000000.0
2005-07-07 09:58:00,6.23813,6.23813,6.23635,6.23635,14000000.0
2005-07-07 09:59:00,6.23762,6.23811,6.23746,6.23746,10000000.0
2005-07-07 10:00:00,6.23664,6.23698,6.23612,6.23698,11000000.0
2005-07-07 10:01:00,6.23761,6.23813,6.23584,6.23637,24000000.0
2005-07-07 10:02:00,6.23622,6.23856,6.23622,6.2381,14000000.0
2005-07-07 10:03:00,6.23858,6.23875,6.23728,6.2387,16000000.0
2005-07-07 10:04:00,6.23817,6.23817,6.23659,6.23678,10000000.0
2005-07-07 10:05:00,6.23792,6.23792,6.23491,6.2356,10000000.0
2005-07-07 10:06:00,6.2354,6.23576,6.23408,6.23525,9000000.0
2005-07-07 10:07:00,6.23334,6.23538,6.23329,6.23538,11000000.0
2005-07-07 10:08:00,6.23695,6.23822,6.23601,6.23608,9000000.0
2005-07-07 10:09:00,6.23572,6.2361,6.23537,6.2354,11000000.0
2005-07-07 10:10:00,6.23613,6.23779,6.23613,6.23732,15000000.0
2005-07-07 10:11:00,6.2371,6.23757,6.23361,6.23579,16000000.0
2005-07-07 10:12:00,6.23602,6.23784,6.23602,6.23784,19000000.0
2005-07-07 10:13:00,6.23797,6.23823,6.23729,6.23788,9000000.0
2005-07-07 10:14:00,6.23825,6.23831,6.2373,6.23791,11000000.0
2005-07-07 10:15:00,6.23839,6.2389,6.23738,6.23815,8000000.0
2005-07-07 10:16:00,6.24025,6.24154,6.23907,6.24086,17000000.0
2005-07-07 10:17:00,6.24002,6.24009,6.2362,6.24009,16000000.0
2005-07-07 10:18:00,6.24026,6.24089,6.23952,6.24089,16000000.0
2005-07-07 10:19:00,6.24057,6.24057,6.23657,6.23848,17000000.0
2005-07-07 10:20:00,6.2388,6.2392,6.23756,6.23823,16000000.0
2005-07-07 10:21:00,6.23845,6.23992,6.2384,6.23991,7000000.0
2005-07-07 10:22:00,6.23976,6.23976,6.23893,6.23915,10000000.0
2005-07-07 10:23:00,6.23927,6.24021,6.23894,6.24005,14000000.0
2005-07-07 10:24:00,6.23945,6.2412,6.23945,6.23979,13000000.0
2005-07-07 10:25:00,6.24062,6.24266,6.23995,6.24266,12000000.0
2005-07-07 10:26:00,6.24266,6.24354,6.24156,6.24354,11000000.0
2005-07-07 10:27:00,6.24345,6.24429,6.24213,6.24322,13000000.0
2005-07-07 10:28:00,6.24261,6.24261,6.24067,6.24229,13000000.0
2005-07-07 10:29:00,6.24233,6.24244,6.24173,6.24211,11000000.0
2005-07-07 10:30:00,6.24262,6.24262,6.2409,6.24104,9000000.0
2005-07-07 10:31:00,6.24115,6.24224,6.24058,6.2409,16000000.0
2005-07-07 10:32:00,6.24118,6.24181,6.24028,6.24119,9000000.0
2005-07-07 10:33:00,6.24098,6.24153,6.23998,6.24127,12000000.0
2005-07-07 10:34:00,6.24068,6.24233,6.24068,6.24126,11000000.0
2005-07-07 10:35:00,6.24144,6.2425,6.23923,6.23996,17000000.0
2005-07-07 10:36:00,6.24009,6.24009,6.23748,6.23819,10000000.0
2005-07-07 10:37:00,6.23878,6.23998,6.23788,6.23897,15000000.0
2005-07-07 10:38:00,6.23919,6.24108,6.23891,6.24108,17000000.0
2005-07-07 10:39:00,6.24128,6.24128,6.23854,6.23941,13000000.0
2005-07-07 10:40:00,6.24025,6.24039,6.23956,6.2396,10000000.0
2005-07-07 10:41:00,6.23953,6.23993,6.23849,6.23887,15000000.0
2005-07-07 10:42:00,6.23846,6.239,6.23755,6.23824,12000000.0
2005-07-07 10:43:00,6.2393,6.23971,6.23753,6.23775,13000000.0
2005-07-07 10:44:00,6.2376,6.23864,6.23666,6.23821,12000000.0
2005-07-07 10:45:00,6.23815,6.23815,6.23541,6.23542,13000000.0
2005-07-07 10:46:00,6.23552,6.23567,6.23103,6.23294,13000000.0
2005-07-07 10:47:00,6.23164,6.2317,6.22642,6.22642,7000000.0
2005-07-07 10:48:00,6.2268,6.22826,6.2251,6.22664,12000000.0
2005-07-07 10:49:00,6.22807,6.23169,6.22807,6.23052,10000000.0
2005-07-07 10:50:00,6.22974,6.23248,6.229,6.23124,14000000.0
2005-07-07 10:51:00,6.23178,6.23242,6.23054,6.23083,11000000.0
2005-07-07 10:52:00,6.23108,6.23292,6.23035,6.23292,20000000.0
2005-07-07 10:53:00,6.23434,6.23834,6.23422,6.23722,9000000.0
2005-07-07 10:54:00,6.23842,6.23842,6.23542,6.23558,18000000.0
2005-07-07 10:55:00,6.23536,6.23565,6.23293,6.23293,10000000.0
2005-07-07 10:56:00,6.23227,6.23374,6.23118,6.23374,11000000.0
2005-07-07 10:57:00,6.23297,6.23395,6.23203,6.23312,8000000.0
2005-07-07 10:58:00,6.23185,6.23255,6.22893,6.22893,10000000.0
2005-07-07 10:59:00,6.22769,6.2281,6.22686,6.22763,10000000.0
2005-07-07 11:00:00,6.22748,6.22752,6.22514,6.22646,15000000.0
2005-07-07 11:01:00,6.22587,6.22664,6.22184,6.22184,12000000.0
2005-07-07 11:02:00,6.22124,6.22195,6.2196,6.22168,8000000.0
2005-07-07 11:03:00,6.22223,6.22223,6.22022,6.22157,11000000.0
2005-07-07 11:04:00,6.22073,6.22192,6.21952,6.22161,15000000.0
2005-07-07 11:05:00,6.2221,6.2221,6.2196,6.22034,17000000.0
2005-07-07 11:06:00,6.22085,6.22186,6.22008,6.22137,12000000.0
2005-07-07 11:07:00,6.22067,6.22194,6.21979,6.22194,11000000.0
2005-07-07 11:08:00,6.22347,6.22652,6.22309,6.22652,22000000.0
2005-07-07 11:09:00,6.2253,6.22727,6.2252,6.22727,9000000.0
2005-07-07 11:10:00,6.22655,6.22655,6.2229,6.22338,16000000.0
2005-07-07 11:11:00,6.22351,6.22539,6.22342,6.22539,7000000.0
2005-07-07 11:12:00,6.22521,6.22615,6.22441,6.22529,15000000.0
2005-07-07 11:13:00,6.22619,6.22661,6.22514,6.22602,11000000.0
2005-07-07 11:14:00,6.22653,6.22733,6.2254,6.22615,18000000.0
2005-07-07 11:15:00,6.22654,6.22707,6.22524,6.22524,11000000.0
2005-07-07 11:16:00,6.22408,6.22567,6.224,6.2243,13000000.0
2005-07-07 11:17:00,6.22341,6.22381,6.22025,6.22025,13000000.0
2005-07-07 11:18:00,6.2201,6.2241,6.21986,6.22407,9000000.0
2005-07-07 11:19:00,6.22533,6.22651,6.22421,6.22617,17000000.0
2005-07-07 11:20:00,6.22603,6.22603,6.22217,6.22217,14000000.0
2005-07-07 11:21:00,6.22152,6.22276,6.22106,6.22235,14000000.0
2005-07-07 11:22:00,6.22084,6.22229,6.21988,6.22063,22000000.0
2005-07-07 11:23:00,6.21776,6.21778,6.21369,6.21369,8000000.0
2005-07-07 11:24:00,6.21051,6.21051,6.19981,6.19981,18000000.0
2005-07-07 11:25:00,6.19862,6.1989,6.19065,6.19065,9000000.0
2005-07-07 11:26:00,6.18865,6.18865,6.18384,6.18785,15000000.0
2005-07-07 11:27:00,6.19105,6.19273,6.18929,6.19273,10000000.0
2005-07-07 11:28:00,6.19485,6.19575,6.19399,6.19575,13000000.0
2005-07-07 11:29:00,6.19476,6.19608,6.19391,6.19497,17000000.0
2005-07-07 11:30:00,6.19496,6.19807,6.1921,6.1921,13000000.0
2005-07-07 11:31:00,6.19026,6.19108,6.18743,6.19093,12000000.0
2005-07-07 11:32:00,6.18975,6.19324,6.18968,6.19308,20000000.0
2005-07-07 11:33:00,6.19384,6.1967,6.19267,6.1967,16000000.0
2005-07-07 11:34:00,6.19849,6.20239,6.19738,6.19825,13000000.0
2005-07-07 11:35:00,6.1968,6.19914,6.1968,6.19885,14000000.0
2005-07-07 11:36:00,6.19909,6.19929,6.19768,6.19911,11000000.0
2005-07-07 11:37:00,6.19901,6.20046,6.19736,6.19992,16000000.0
2005-07-07 11:38:00,6.2008,6.20462,6.20069,6.20462,8000000.0
2005-07-07 11:39:00,6.20559,6.21167,6.20559,6.21107,11000000.0
2005-07-07 11:40:00,6.21381,6.21656,6.21193,6.21586,12000000.0
2005-07-07 11:41:00,6.2161,6.21905,6.21444,6.21491,10000000.0
2005-07-07 11:42:00,6.21328,6.21328,6.21143,6.21173,10000000.0
2005-07-07 11:43:00,6.21342,6.21377,6.21225,6.21319,17000000.0
2005-07-07 11:44:00,6.21381,6.2183,6.21367,6.2177,15000000.0
2005-07-07 11:45:00,6.21743,6.21918,6.21487,6.21532,16000000.0
2005-07-07 11:46:00,6.21527,6.21922,6.21514,6.21913,7000000.0
2005-07-07 11:47:00,6.21936,6.22064,6.21818,6.21825,16000000.0
2005-07-07 11:48:00,6.2184,6.22062,6.21737,6.21951,13000000.0
2005-07-07 11:49:00,6.22096,6.22465,6.22073,6.22258,10000000.0
2005-07-07 11:50:00,6.22306,6.22351,6.21951,6.21951,12000000.0
2005-07-07 11:51:00,6.21741,6.21799,6.21295,6.21295,14000000.0
2005-07-07 11:52:00,6.21223,6.21223,6.2073,6.2073,18000000.0
2005-07-07 11:53:00,6.20701,6.20813,6.20342,6.20501,16000000.0
2005-07-07 11:54:00,6.20526,6.20593,6.2042,6.20593,8000000.0
2005-07-07 11:55:00,6.20505,6.20784,6.20488,6.20784,8000000.0
2005-07-07 11:56:00,6.20702,6.208,6.20565,6.20565,8000000.0
2005-07-07 11:57:00,6.20692,6.20821,6.20555,6.2076,11000000.0
2005-07-07 11:58:00,6.2096,6.21363,6.20918,6.21363,14000000.0
2005-07-07 11:59:00,6.21477,6.21516,6.21212,6.21212,11000000.0
2005-07-07 12:00:00,6.21097,6.21108,6.20787,6.20877,15000000.0
2005-07-07 12:01:00,6.20864,6.21164,6.20629,6.21111,13000000.0
2005-07-07 12:02:00,6.21266,6.21528,6.21193,6.21424,15000000.0
2005-07-07 12:03:00,6.21322,6.2142,6.21017,6.21098,11000000.0
2005-07-07 12:04:00,6.21234,6.21331,6.21101,6.21206,9000000.0
2005-07-07 12:05:00,6.21227,6.21361,6.21221,6.21335,9000000.0
2005-07-07 12:06:00,6.21195,6.21354,6.21113,6.21235,15000000.0
2005-07-07 12:07:00,6.2117,6.2118,6.21038,6.21115,11000000.0
2005-07-07 12:08:00,6.21248,6.2127,6.21148,6.21255,8000000.0
2005-07-07 12:09:00,6.21226,6.2123,6.21074,6.21195,18000000.0
2005-07-07 12:10:00,6.21136,6.21371,6.20971,6.21018,14000000.0
2005-07-07 12:11:00,6.20935,6.20952,6.20726,6.20726,9000000.0
2005-07-07 12:12:00,6.20634,6.20718,6.20584,6.2071,18000000.0
2005-07-07 12:13:00,6.20757,6.20886,6.20686,6.20886,12000000.0
2005-07-07 12:14:00,6.20918,6.20968,6.20789,6.20922,10000000.0
2005-07-07 12:15:00,6.20819,6.20953,6.20765,6.20953,8000000.0
2005-07-07 12:16:00,6.21036,6.21056,6.20738,6.20913,14000000.0
2005-07-07 12:17:00,6.20886,6.21171,6.20859,6.21,13000000.0
2005-07-07 12:18:00,6.20892,6.21238,6.20878,6.21093,10000000.0
2005-07-07 12:19:00,6.20968,6.2104,6.20878,6.20951,11000000.0
2005-07-07 12:20:00,6.20874,6.20907,6.20744,6.20774,8000000.0
2005-07-07 12:21:00,6.20686,6.20708,6.20561,6.20643,20000000.0
2005-07-07 12:22:00,6.2072,6.20851,6.20605,6.20851,14000000.0
2005-07-07 12:23:00,6.21029,6.21138,6.20986,6.21028,11000000.0
2005-07-07 12:24:00,6.20986,6.21215,6.2094,6.21121,17000000.0
2005-07-07 12:25:00,6.21102,6.21225,6.20945,6.20945,12000000.0
2005-07-07 12:26:00,6.21226,6.21359,6.21116,6.21258,7000000.0
2005-07-07 12:27:00,6.21535,6.21561,6.21336,6.21498,7000000.0
2005-07-07 12:28:00,6.21531,6.21546,6.21103,6.2112,19000000.0
2005-07-07 12:29:00,6.2111,6.2131,6.20916,6.21011,12000000.0
2005-07-07 12:30:00,6.20927,6.20927,6.20803,6.20875,10000000.0
2005-07-07 12:31:00,6.20859,6.20859,6.20577,6.20577,12000000.0
2005-07-07 12:32:00,6.20588,6.20588,6.20309,6.20315,12000000.0
2005-07-07 12:33:00,6.20261,6.20261,6.19974,6.20084,15000000.0
2005-07-07 12:34:00,6.2009,6.20152,6.19942,6.20027,12000000.0
2005-07-07 12:35:00,6.19977,6.20026,6.1989,6.1989,12000000.0
2005-07-07 12:36:00,6.20009,6.20347,6.20009,6.20188,15000000.0
2005-07-07 12:37:00,6.20196,6.20447,6.20175,6.20443,8000000.0
2005-07-07 12:38:00,6.20503,6.20548,6.20398,6.20398,15000000.0
2005-07-07 12:39:00,6.20436,6.20617,6.20333,6.20496,14000000.0
2005-07-07 12:40:00,6.20609,6.20624,6.20351,6.20405,18000000.0
2005-07-07 12:41:00,6.20397,6.20496,6.20368,6.20496,11000000.0
2005-07-07 12:42:00,6.20455,6.20675,6.20453,6.20506,17000000.0
2005-07-07 12:43:00,6.20469,6.2051,6.20312,6.20312,11000000.0
2005-07-07 12:44:00,6.20183,6.20189,6.19967,6.19967,13000000.0
2005-07-07 12:45:00,6.19975,6.20041,6.19912,6.19952,10000000.0
2005-07-07 12:46:00,6.19956,6.20014,6.19851,6.19978,20000000.0
2005-07-07 12:47:00,6.20029,6.20181,6.20008,6.20181,10000000.0
2005-07-07 12:48:00,6.20184,6.20194,6.20053,6.201,10000000.0
2005-07-07 12:49:00,6.2005,6.2005,6.19794,6.19977,15000000.0
2005-07-07 12:50:00,6.20076,6.20076,6.19928,6.20046,14000000.0
2005-07-07 12:51:00,6.20277,6.20486,6.20169,6.2043,14000000.0
2005-07-07 12:52:00,6.20445,6.20445,6.20304,6.20304,9000000.0
2005-07-07 12:53:00,6.20349,6.20516,6.20349,6.20489,9000000.0
2005-07-07 12:54:00,6.20546,6.20633,6.20415,6.20529,20000000.0
2005-07-07 12:55:00,6.20651,6.20699,6.20531,6.20675,12000000.0
2005-07-07 12:56:00,6.20606,6.21069,6.20606,6.21069,7000000.0
2005-07-07 12:57:00,6.2103,6.21104,6.20819,6.21004,13000000.0
2005-07-07 12:58:00,6.21015,6.21044,6.2069,6.2069,16000000.0
2005-07-07 12:59:00,6.20648,6.20775,6.20407,6.20775,14000000.0
2005-07-07 13:00:00,6.20649,6.20701,6.20425,6.20449,12000000.0
2005-07-07 13:01:00,6.20402,6.20596,6.202,6.20442,17000000.0
2005-07-07 13:02:00,6.20582,6.20764,6.20501,6.20764,10000000.0
2005-07-07 13:03:00,6.20722,6.2082,6.20595,6.20807,22000000.0
2005-07-07 13:04:00,6.20831,6.20955,6.20816,6.2087,20000000.0
2005-07-07 13:05:00,6.20872,6.20965,6.20837,6.20919,14000000.0
2005-07-07 13:06:00,6.20906,6.21012,6.20891,6.20961,17000000.0
2005-07-07 13:07:00,6.20993,6.21042,6.20865,6.20925,22000000.0
2005-07-07 13:08:00,6.20872,6.20993,6.20763,6.20951,12000000.0
2005-07-07 13:09:00,6.21041,6.21286,6.20905,6.21286,12000000.0
2005-07-07 13:10:00,6.21247,6.21281,6.21076,6.21084,20000000.0
2005-07-07 13:11:00,6.21194,6.21215,6.2103,6.2103,12000000.0
2005-07-07 13:12:00,6.21069,6.21073,6.20699,6.20815,16000000.0
2005-07-07 13:13:00,6.20745,6.20784,6.20435,6.20676,14000000.0
2005-07-07 13:14:00,6.20738,6.20738,6.20465,6.20465,17000000.0
2005-07-07 13:15:00,6.20438,6.20783,6.20376,6.20783,7000000.0
2005-07-07 13:16:00,6.20712,6.20908,6.20712,6.20823,9000000.0
2005-07-07 13:17:00,6.20701,6.20873,6.20701,6.20835,15000000.0
2005-07-07 13:18:00,6.20912,6.20944,6.20825,6.20917,17000000.0
2005-07-07 13:19:00,6.20917,6.20931,6.20818,6.20853,15000000.0
2005-07-07 13:20:00,6.20752,6.20921,6.20732,6.2081,12000000.0
2005-07-07 13:21:00,6.20902,6.20986,6.20773,6.2094,24000000.0
2005-07-07 13:22:00,6.20929,6.20929,6.20796,6.20814,12000000.0
2005-07-07 13:23:00,6.20818,6.20931,6.20759,6.20792,12000000.0
2005-07-07 13:24:00,6.20762,6.20902,6.20723,6.20723,18000000.0
2005-07-07 13:25:00,6.20816,6.20914,6.20711,6.20717,12000000.0
2005-07-07 13:26:00,6.20698,6.20732,6.20581,6.20643,12000000.0
2005-07-07 13:27:00,6.20692,6.20722,6.20633,6.20665,9000000.0
2005-07-07 13:28:00,6.20743,6.20743,6.20619,6.20681,15000000.0
2005-07-07 13:29:00,6.20668,6.20721,6.20574,6.20716,14000000.0
2005-07-07 13:30:00,6.20634,6.20745,6.20587,6.2066,11000000.0
2005-07-07 13:31:00,6.20633,6.20736,6.20603,6.20681,11000000.0
2005-07-07 13:32:00,6.20691,6.209,6.20691,6.209,8000000.0
2005-07-07 13:33:00,6.20982,6.21145,6.20937,6.2113,14000000.0
2005-07-07 13:34:00,6.21056,6.21119,6.20977,6.20977,11000000.0
2005-07-07 13:35:00,6.20894,6.20924,6.20757,6.20924,16000000.0
2005-07-07 13:36:00,6.20885,6.20974,6.20798,6.20798,8000000.0
2005-07-07 13:37:00,6.20832,6.21002,6.2078,6.21002,17000000.0
2005-07-07 13:38:00,6.20908,6.20923,6.20772,6.20829,14000000.0
2005-07-07 13:39:00,6.20646,6.20884,6.20504,6.20813,10000000.0
2005-07-07 13:40:00,6.2099,6.21128,6.20937,6.21119,8000000.0
2005-07-07 13:41:00,6.21265,6.21339,6.21189,6.21339,11000000.0
2005-07-07 13:42:00,6.21261,6.21423,6.21226,6.21391,14000000.0
2005-07-07 13:43:00,6.21377,6.21545,6.21344,6.21545,11000000.0
2005-07-07 13:44:00,6.21622,6.21649,6.21547,6.21608,11000000.0
2005-07-07 13:45:00,6.21574,6.21574,6.2138,6.21531,14000000.0
2005-07-07 13:46:00,6.21569,6.21802,6.21544,6.21802,11000000.0
2005-07-07 13:47:00,6.21863,6.22088,6.217,6.21812,13000000.0
2005-07-07 13:48:00,6.21919,6.21922,6.21768,6.21917,14000000.0
2005-07-07 13:49:00,6.21906,6.21906,6.21764,6.21845,12000000.0
2005-07-07 13:50:00,6.2187,6.21998,6.21786,6.21989,16000000.0
2005-07-07 13:51:00,6.21943,6.21949,6.21493,6.2158,14000000.0
2005-07-07 13:52:00,6.2152,6.21617,6.21489,6.21532,10000000.0
2005-07-07 13:53:00,6.21525,6.217,6.21518,6.21615,10000000.0
2005-07-07 13:54:00,6.21574,6.21604,6.21508,6.21571,8000000.0
2005-07-07 13:55:00,6.21627,6.21889,6.21601,6.21664,13000000.0
2005-07-07 13:56:00,6.21738,6.22014,6.21723,6.21988,17000000.0
2005-07-07 13:57:00,6.21908,6.21915,6.21728,6.21869,13000000.0
2005-07-07 13:58:00,6.21882,6.21882,6.21793,6.21861,7000000.0
2005-07-07 13:59:00,6.22008,6.22061,6.2192,6.21989,9000000.0
2005-07-07 14:00:00,6.21968,6.22097,6.21948,6.22078,7000000.0
2005-07-07 14:01:00,6.22147,6.22147,6.21938,6.22011,11000000.0
2005-07-07 14:02:00,6.22057,6.22239,6.22057,6.22225,19000000.0
2005-07-07 14:03:00,6.22074,6.22255,6.22074,6.22217,13000000.0
2005-07-07 14:04:00,6.2225,6.22266,6.22021,6.22047,22000000.0
2005-07-07 14:05:00,6.22065,6.22315,6.2199,6.22228,17000000.0
2005-07-07 14:06:00,6.22394,6.22394,6.22012,6.22012,11000000.0
2005-07-07 14:07:00,6.22066,6.22247,6.2204,6.22247,9000000.0
2005-07-07 14:08:00,6.22201,6.22464,6.22201,6.22464,11000000.0
2005-07-07 14:09:00,6.22483,6.22742,6.22434,6.22742,12000000.0
2005-07-07 14:10:00,6.22744,6.22826,6.22492,6.22724,13000000.0
2005-07-07 14:11:00,6.22739,6.22756,6.22631,6.22739,14000000.0
2005-07-07 14:12:00,6.22774,6.22814,6.22691,6.22799,11000000.0
2005-07-07 14:13:00,6.22854,6.22854,6.22638,6.22734,11000000.0
2005-07-07 14:14:00,6.22747,6.22786,6.22659,6.22701,7000000.0
2005-07-07 14:15:00,6.22729,6.22749,6.22626,6.22703,14000000.0
2005-07-07 14:16:00,6.22752,6.2279,6.2265,6.22692,13000000.0
2005-07-07 14:17:00,6.227,6.22724,6.22591,6.22678,22000000.0
2005-07-07 14:18:00,6.22667,6.22715,6.22585,6.22653,15000000.0
2005-07-07 14:19:00,6.22524,6.22704,6.22513,6.2257,12000000.0
2005-07-07 14:20:00,6.22584,6.23059,6.22584,6.23059,7000000.0
2005-07-07 14:21:00,6.23016,6.23134,6.22914,6.23095,13000000.0
2005-07-07 14:22:00,6.23076,6.23076,6.22993,6.22993,8000000.0
2005-07-07 14:23:00,6.2298,6.23056,6.22965,6.22997,11000000.0
2005-07-07 14:24:00,6.23031,6.23269,6.23031,6.23095,13000000.0
2005-07-07 14:25:00,6.23105,6.23105,6.22757,6.22795,15000000.0
2005-07-07 14:26:00,6.22689,6.2298,6.2265,6.22747,8000000.0
2005-07-07 14:27:00,6.22558,6.22558,6.22408,6.22484,10000000.0
2005-07-07 14:28:00,6.22406,6.22474,6.2233,6.22357,11000000.0
2005-07-07 14:29:00,6.22254,6.22463,6.2217,6.22445,21000000.0
2005-07-07 14:30:00,6.22393,6.22438,6.22303,6.22337,11000000.0
2005-07-07 14:31:00,6.22596,6.22733,6.22502,6.22587,17000000.0
2005-07-07 14:32:00,6.22574,6.22642,6.22512,6.22582,15000000.0
2005-07-07 14:33:00,6.22649,6.22724,6.22585,6.22724,8000000.0
2005-07-07 14:34:00,6.22652,6.22694,6.22521,6.22685,9000000.0
2005-07-07 14:35:00,6.22672,6.22711,6.22525,6.22688,11000000.0
2005-07-07 14:36:00,6.22713,6.22719,6.2257,6.22719,15000000.0
2005-07-07 14:37:00,6.22889,6.23011,6.22786,6.22936,8000000.0
2005-07-07 14:38:00,6.23034,6.23261,6.22947,6.23261,10000000.0
2005-07-07 14:39:00,6.23449,6.23513,6.23341,6.23375,19000000.0
2005-07-07 14:40:00,6.23333,6.23475,6.2329,6.23475,15000000.0
2005-07-07 14:41:00,6.23542,6.23691,6.23493,6.23632,15000000.0
2005-07-07 14:42:00,6.23634,6.23891,6.23634,6.23723,17000000.0
2005-07-07 14:43:00,6.23813,6.23813,6.2366,6.2366,15000000.0
2005-07-07 14:44:00,6.23806,6.23906,6.23765,6.23803,15000000.0
2005-07-07 14:45:00,6.23721,6.23789,6.23654,6.23726,9000000.0
2005-07-07 14:46:00,6.23597,6.23598,6.23311,6.23311,11000000.0
2005-07-07 14:47:00,6.2327,6.23379,6.23248,6.23339,12000000.0
2005-07-07 14:48:00,6.2336,6.23392,6.23305,6.23377,12000000.0
2005-07-07 14:49:00,6.23318,6.23519,6.23233,6.23519,12000000.0
2005-07-07 14:50:00,6.23344,6.23401,6.22836,6.22898,15000000.0
2005-07-07 14:51:00,6.22756,6.23494,6.22756,6.23486,10000000.0
2005-07-07 14:52:00,6.23635,6.23644,6.23292,6.23502,13000000.0
2005-07-07 14:53:00,6.23592,6.23721,6.23498,6.23532,13000000.0
2005-07-07 14:54:00,6.23371,6.23491,6.23339,6.23401,9000000.0
2005-07-07 14:55:00,6.23381,6.23489,6.23319,6.23319,16000000.0
2005-07-07 14:56:00,6.23302,6.23405,6.23277,6.23347,15000000.0
2005-07-07 14:57:00,6.23411,6.23451,6.2335,6.2343,15000000.0
2005-07-07 14:58:00,6.23234,6.23389,6.23138,6.23138,11000000.0
2005-07-07 14:59:00,6.23227,6.2339,6.23227,6.23293,14000000.0
2005-07-07 15:00:00,6.23266,6.23306,6.2311,6.23192,18000000.0
2005-07-07 15:01:00,6.23015,6.2321,6.22997,6.2321,12000000.0
2005-07-07 15:02:00,6.23288,6.23308,6.23126,6.23244,7000000.0
2005-07-07 15:03:00,6.2327,6.23342,6.23176,6.23266,18000000.0
2005-07-07 15:04:00,6.2326,6.23469,6.2326,6.23429,21000000.0
2005-07-07 15:05:00,6.23447,6.23754,6.23427,6.23698,13000000.0
2005-07-07 15:06:00,6.23909,6.24175,6.23863,6.24115,14000000.0
2005-07-07 15:07:00,6.2428,6.245,6.24195,6.24293,22000000.0
2005-07-07 15:08:00,6.24301,6.24341,6.24202,6.24219,10000000.0
2005-07-07 15:09:00,6.24285,6.24383,6.24186,6.24347,9000000.0
2005-07-07 15:10:00,6.24375,6.24409,6.24157,6.24235,14000000.0
2005-07-07 15:11:00,6.24151,6.24296,6.24034,6.24138,12000000.0
2005-07-07 15:12:00,6.24105,6.24276,6.24105,6.24224,13000000.0
2005-07-07 15:13:00,6.24279,6.24379,6.24239,6.24239,12000000.0
2005-07-07 15:14:00,6.24355,6.24393,6.24214,6.24381,10000000.0
2005-07-07 15:15:00,6.24313,6.24416,6.242,6.2437,16000000.0
2005-07-07 15:16:00,6.24348,6.24413,6.24208,6.24208,15000000.0
2005-07-07 15:17:00,6.24205,6.2424,6.24078,6.24183,14000000.0
2005-07-07 15:18:00,6.24163,6.24264,6.24068,6.24181,12000000.0
2005-07-07 15:19:00,6.24139,6.24297,6.24116,6.24297,11000000.0
2005-07-07 15:20:00,6.24209,6.24286,6.24027,6.2414,14000000.0
2005-07-07 15:21:00,6.24177,6.24177,6.23903,6.23903,14000000.0
2005-07-07 15:22:00,6.24021,6.24091,6.23976,6.23976,10000000.0
2005-07-07 15:23:00,6.24062,6.24062,6.23971,6.2398,11000000.0
2005-07-07 15:24:00,6.24039,6.24087,6.23979,6.24032,10000000.0
2005-07-07 15:25:00,6.24044,6.24106,6.23973,6.23992,16000000.0
2005-07-07 15:26:00,6.23966,6.24032,6.23919,6.24011,15000000.0
2005-07-07 15:27:00,6.24014,6.24069,6.23932,6.24069,10000000.0
2005-07-07 15:28:00,6.24093,6.24101,6.23995,6.24012,11000000.0
2005-07-07 15:29:00,6.24154,6.24297,6.24072,6.24276,19000000.0
2005-07-07 15:30:00,6.2422,6.24252,6.24149,6.24252,10000000.0
2005-07-07 15:31:00,6.24346,6.24515,6.24291,6.24491,14000000.0
2005-07-07 15:32:00,6.24512,6.24521,6.24502,6.24518,12000000.0
2005-07-07 15:33:00,6.24501,6.24517,6.24487,6.24487,20000000.0
2005-07-07 15:34:00,6.24504,6.24524,6.24489,6.24489,12000000.0
2005-07-07 15:35:00,6.24459,6.24467,6.24323,6.24383,12000000.0
2005-07-07 15:36:00,6.24409,6.24409,6.24277,6.24318,10000000.0
2005-07-07 15:37:00,6.24258,6.24495,6.24258,6.24495,10000000.0
2005-07-07 15:38:00,6.24397,6.24443,6.24263,6.24315,13000000.0
2005-07-07 15:39:00,6.2429,6.24371,6.24275,6.24371,7000000.0
2005-07-07 15:40:00,6.24384,6.24469,6.24342,6.24469,10000000.0
2005-07-07 15:41:00,6.24486,6.24529,6.24432,6.24452,9000000.0
2005-07-07 15:42:00,6.24543,6.24655,6.24465,6.24639,13000000.0
2005-07-07 15:43:00,6.24642,6.24712,6.24459,6.24521,16000000.0
2005-07-07 15:44:00,6.24439,6.24439,6.24296,6.24413,14000000.0
2005-07-07 15:45:00,6.24419,6.24419,6.24225,6.24225,15000000.0
2005-07-07 15:46:00,6.24277,6.24284,6.24099,6.24108,13000000.0
2005-07-07 15:47:00,6.2411,6.24191,6.2408,6.2414,9000000.0
2005-07-07 15:48:00,6.2416,6.24338,6.2413,6.24291,21000000.0
2005-07-07 15:49:00,6.24232,6.24249,6.24117,6.24238,23000000.0
2005-07-07 15:50:00,6.24138,6.2427,6.24138,6.24197,12000000.0
2005-07-07 15:51:00,6.24104,6.24104,6.2393,6.24009,19000000.0
2005-07-07 15:52:00,6.23987,6.24006,6.23814,6.23904,15000000.0
2005-07-07 15:53:00,6.23777,6.23906,6.23737,6.23774,14000000.0
2005-07-07 15:54:00,6.23571,6.23762,6.23571,6.23762,15000000.0
2005-07-07 15:55:00,6.23834,6.23915,6.23672,6.23767,12000000.0
2005-07-07 15:56:00,6.2375,6.23844,6.23673,6.23708,18000000.0
2005-07-07 15:57:00,6.23717,6.23766,6.23623,6.23766,10000000.0
2005-07-07 15:58:00,6.23603,6.23773,6.23573,6.23663,22000000.0
2005-07-07 15:59:00,6.23624,6.23706,6.23491,6.23649,12000000.0
2005-07-07 16:00:00,6.23605,6.23607,6.23451,6.23495,12000000.0
2005-07-07 16:01:00,6.23534,6.23553,6.23407,6.23487,12000000.0
2005-07-07 16:02:00,6.23631,6.2364,6.23442,6.23593,13000000.0
2005-07-07 16:03:00,6.23562,6.23575,6.23467,6.23571,13000000.0
2005-07-07 16:04:00,6.23554,6.23592,6.23436,6.23503,11000000.0
2005-07-07 16:05:00,6.23551,6.23604,6.23516,6.23583,9000000.0
2005-07-07 16:06:00,6.23547,6.23583,6.23467,6.23542,14000000.0
2005-07-07 16:07:00,6.2359,6.23716,6.23496,6.23716,15000000.0
2005-07-07 16:08:00,6.2371,6.23828,6.23709,6.23725,15000000.0
2005-07-07 16:09:00,6.23847,6.23977,6.23793,6.23885,17000000.0
2005-07-07 16:10:00,6.23916,6.24054,6.23916,6.24054,14000000.0
2005-07-07 16:11:00,6.2421,6.24286,6.24147,6.24286,9000000.0
2005-07-07 16:12:00,6.24338,6.24545,6.24247,6.24424,15000000.0
2005-07-07 16:13:00,6.24475,6.24587,6.24427,6.24427,14000000.0
2005-07-07 16:14:00,6.24523,6.24571,6.24429,6.24571,12000000.0
2005-07-07 16:15:00,6.24386,6.24484,6.24378,6.24474,14000000.0
2005-07-07 16:16:00,6.24369,6.24369,6.24225,6.2427,13000000.0
2005-07-07 16:17:00,6.24135,6.24256,6.2402,6.24077,18000000.0
2005-07-07 16:18:00,6.24058,6.24163,6.23994,6.23994,13000000.0
2005-07-07 16:19:00,6.23922,6.24201,6.23922,6.24185,8000000.0
2005-07-07 16:20:00,6.24164,6.2425,6.24104,6.24246,13000000.0
2005-07-07 16:21:00,6.24262,6.24263,6.24179,6.24215,12000000.0
2005-07-07 16:22:00,6.24123,6.24193,6.24052,6.24131,11000000.0
2005-07-07 16:23:00,6.24018,6.2419,6.24007,6.24145,14000000.0
2005-07-07 16:24:00,6.24099,6.24234,6.24016,6.24132,15000000.0
2005-07-07 16:25:00,6.24035,6.24155,6.2402,6.24063,11000000.0
2005-07-07 16:26:00,6.24061,6.24119,6.23998,6.24038,8000000.0
2005-07-07 16:27:00,6.23993,6.24003,6.2385,6.23919,10000000.0
2005-07-07 16:28:00,6.23899,6.23899,6.23743,6.23887,15000000.0
2005-07-07 16:29:00,6.23923,6.23929,6.23842,6.23897,7000000.0
2005-07-07 16:30:00,6.23886,6.2394,6.23807,6.23878,16000000.0
2005-07-07 16:31:00,6.23868,6.23876,6.23704,6.23858,14000000.0
2005-07-07 16:32:00,6.23725,6.23842,6.23694,6.23812,7000000.0
2005-07-07 16:33:00,6.23738,6.23846,6.23708,6.23796,8000000.0
2005-07-07 16:34:00,6.23759,6.2377,6.23659,6.2377,8000000.0
2005-07-07 16:35:00,6.23729,6.23738,6.23659,6.23738,9000000.0
2005-07-07 16:36:00,6.23709,6.23726,6.23594,6.23726,13000000.0
2005-07-07 16:37:00,6.23689,6.23773,6.23526,6.23629,18000000.0
2005-07-07 16:38:00,6.23714,6.23714,6.23522,6.23534,18000000.0
2005-07-07 16:39:00,6.23618,6.23669,6.23486,6.23569,20000000.0
2005-07-07 16:40:00,6.23638,6.23694,6.23573,6.23694,13000000.0
2005-07-07 16:41:00,6.23681,6.23681,6.23423,6.23583,20000000.0
2005-07-07 16:42:00,6.23557,6.23742,6.23385,6.23476,18000000.0
2005-07-07 16:43:00,6.23569,6.2361,6.23437,6.23464,15000000.0
2005-07-07 16:44:00,6.23482,6.23598,6.2339,6.23481,20000000.0
2005-07-07 16:45:00,6.2361,6.23774,6.23579,6.23579,13000000.0
2005-07-07 16:46:00,6.23741,6.23801,6.23618,6.2368,15000000.0
2005-07-07 16:47:00,6.2381,6.23834,6.23734,6.23748,8000000.0
2005-07-07 16:48:00,6.23694,6.23774,6.23631,6.23649,11000000.0
2005-07-07 16:49:00,6.23699,6.23858,6.2369,6.23795,12000000.0
2005-07-07 16:50:00,6.23813,6.23874,6.23703,6.23703,15000000.0
2005-07-07 16:51:00,6.23601,6.23601,6.23444,6.23459,18000000.0
2005-07-07 16:52:00,6.23445,6.2364,6.23445,6.23615,14000000.0
2005-07-07 16:53:00,6.23659,6.23659,6.23483,6.23483,8000000.0
2005-07-07 16:54:00,6.23429,6.23489,6.23369,6.23413,11000000.0
2005-07-07 16:55:00,6.23333,6.23333,6.23109,6.23192,12000000.0
2005-07-07 16:56:00,6.23011,6.23011,6.22694,6.2284,10000000.0
2005-07-07 16:57:00,6.2284,6.22923,6.22719,6.22923,8000000.0
2005-07-07 16:58:00,6.2292,6.23274,6.2292,6.2327,9000000.0
2005-07-07 16:59:00,6.23253,6.2335,6.22976,6.22976,13000000.0
2005-07-07 17:00:00,6.23037,6.23307,6.23035,6.23203,11000000.0
2005-07-07 17:01:00,6.23198,6.23198,6.22962,6.23082,12000000.0
2005-07-07 17:02:00,6.2289,6.22975,6.22849,6.22923,10000000.0
2005-07-07 17:03:00,6.23199,6.23259,6.23008,6.23259,16000000.0
2005-07-07 17:04:00,6.23305,6.23478,6.23213,6.23301,13000000.0
2005-07-07 17:05:00,6.2334,6.23365,6.23181,6.23335,16000000.0
2005-07-07 17:06:00,6.23335,6.23338,6.23172,6.23172,12000000.0
2005-07-07 17:07:00,6.23243,6.2351,6.23172,6.2351,8000000.0
2005-07-07 17:08:00,6.23358,6.23452,6.231,6.23104,21000000.0
2005-07-07 17:09:00,6.2308,6.23276,6.2308,6.23276,16000000.0
2005-07-07 17:10:00,6.23188,6.23318,6.23188,6.23318,11000000.0
2005-07-07 17:11:00,6.23357,6.23357,6.23241,6.23336,11000000.0
2005-07-07 17:12:00,6.23264,6.23289,6.23144,6.23255,9000000.0
2005-07-07 17:13:00,6.2321,6.2321,6.23046,6.23083,9000000.0
2005-07-07 17:14:00,6.23075,6.23151,6.22998,6.22998,17000000.0
2005-07-07 17:15:00,6.23008,6.231,6.22994,6.23073,11000000.0
2005-07-07 17:16:00,6.22994,6.23006,6.22793,6.22906,15000000.0
2005-07-07 17:17:00,6.2296,6.22981,6.22806,6.2293,13000000.0
2005-07-07 17:18:00,6.22858,6.2288,6.22658,6.22753,15000000.0
2005-07-07 17:19:00,6.22706,6.22743,6.22579,6.22643,17000000.0
2005-07-07 17:20:00,6.22569,6.22667,6.22534,6.22539,12000000.0
2005-07-07 17:21:00,6.22569,6.22699,6.22543,6.22691,7000000.0
2005-07-07 17:22:00,6.22681,6.22728,6.22585,6.22718,14000000.0
2005-07-07 17:23:00,6.22618,6.22733,6.22618,6.22661,13000000.0
2005-07-07 17:24:00,6.22563,6.22699,6.22542,6.22633,9000000.0
2005-07-07 17:25:00,6.22633,6.22744,6.22611,6.22726,11000000.0
2005-07-07 17:26:00,6.22748,6.22893,6.22663,6.22839,16000000.0
2005-07-07 17:27:00,6.22848,6.22979,6.22848,6.22916,9000000.0
2005-07-07 17:28:00,6.22896,6.23167,6.22896,6.22997,15000000.0
2005-07-07 17:29:00,6.23044,6.23239,6.23044,6.23177,11000000.0
2005-07-07 17:30:00,6.23174,6.23308,6.23118,6.23209,19000000.0
2005-07-07 17:31:00,6.23128,6.23181,6.23084,6.23114,11000000.0
2005-07-07 17:32:00,6.23246,6.23308,6.23179,6.23275,9000000.0
2005-07-07 17:33:00,6.23295,6.23299,6.23209,6.23209,10000000.0
2005-07-07 17:34:00,6.23294,6.23305,6.23106,6.23172,14000000.0
2005-07-07 17:35:00,6.23184,6.23306,6.23172,6.23218,13000000.0
2005-07-07 17:36:00,6.23227,6.23309,6.23208,6.23208,11000000.0
2005-07-07 17:37:00,6.2329,6.23477,6.23261,6.23261,15000000.0
2005-07-07 17:38:00,6.23313,6.23537,6.23313,6.23389,17000000.0
2005-07-07 17:39:00,6.23376,6.2351,6.23376,6.23461,8000000.0
2005-07-07 17:40:00,6.23503,6.23522,6.23372,6.2348,12000000.0
2005-07-07 17:41:00,6.23463,6.23753,6.23463,6.2356,21000000.0
2005-07-07 17:42:00,6.23863,6.24046,6.23778,6.23974,13000000.0
2005-07-07 17:43:00,6.24014,6.24024,6.23838,6.23838,11000000.0
2005-07-07 17:44:00,6.23781,6.23961,6.2376,6.23848,19000000.0
2005-07-07 17:45:00,6.23886,6.24067,6.23886,6.24067,10000000.0
2005-07-07 17:46:00,6.24111,6.2419,6.24036,6.24148,13000000.0
2005-07-07 17:47:00,6.24208,6.24208,6.24006,6.24006,9000000.0
2005-07-07 17:48:00,6.24099,6.24126,6.24038,6.24115,14000000.0
2005-07-07 17:49:00,6.24047,6.24219,6.24047,6.24174,14000000.0
2005-07-07 17:50:00,6.24111,6.24212,6.24058,6.24167,17000000.0
2005-07-07 17:51:00,6.24158,6.24227,6.24066,6.24186,13000000.0
2005-07-07 17:52:00,6.24086,6.24183,6.23893,6.23958,24000000.0
2005-07-07 17:53:00,6.23923,6.23959,6.2379,6.23806,16000000.0
2005-07-07 17:54:00,6.23893,6.23954,6.23814,6.23814,16000000.0
2005-07-07 17:55:00,6.23792,6.2395,6.23792,6.23929,13000000.0
2005-07-07 17:56:00,6.23883,6.24054,6.23828,6.24054,15000000.0
2005-07-07 17:57:00,6.2414,6.24308,6.24126,6.24303,10000000.0
2005-07-07 17:58:00,6.24226,6.24239,6.24036,6.24062,15000000.0
2005-07-07 17:59:00,6.24123,6.24264,6.24104,6.24264,13000000.0
2005-07-07 18:00:00,6.24323,6.24328,6.24007,6.24063,7000000.0
2005-07-07 18:01:00,6.23958,6.24147,6.23958,6.24069,18000000.0
2005-07-07 18:02:00,6.24073,6.24111,6.23906,6.24046,17000000.0
2005-07-07 18:03:00,6.24044,6.24074,6.23855,6.23872,16000000.0
2005-07-07 18:04:00,6.23841,6.23941,6.23754,6.23916,14000000.0
2005-07-07 18:05:00,6.23921,6.24019,6.23756,6.23979,13000000.0
2005-07-07 18:06:00,6.23939,6.24059,6.239,6.24045,18000000.0
2005-07-07 18:07:00,6.24039,6.24039,6.23929,6.23998,12000000.0
2005-07-07 18:08:00,6.23927,6.24088,6.23927,6.24068,18000000.0
2005-07-07 18:09:00,6.24075,6.2414,6.23996,6.24098,12000000.0
2005-07-07 18:10:00,6.24083,6.24115,6.23959,6.24051,13000000.0
2005-07-07 18:11:00,6.2401,6.24126,6.2396,6.23997,10000000.0
2005-07-07 18:12:00,6.23974,6.2403,6.2393,6.23981,11000000.0
2005-07-07 18:13:00,6.23959,6.24054,6.23919,6.23922,14000000.0
2005-07-07 18:14:00,6.2395,6.23996,6.23905,6.23947,10000000.0
2005-07-07 18:15:00,6.2406,6.2406,6.23854,6.23854,10000000.0
2005-07-07 18:16:00,6.23806,6.24016,6.23805,6.23948,9000000.0
2005-07-07 18:17:00,6.23954,6.23967,6.23822,6.23957,18000000.0
2005-07-07 18:18:00,6.23938,6.23938,6.23841,6.23913,14000000.0
2005-07-07 18:19:00,6.23946,6.23959,6.23874,6.23946,10000000.0
2005-07-07 18:20:00,6.23944,6.24087,6.23834,6.24072,15000000.0
2005-07-07 18:21:00,6.24002,6.24002,6.23861,6.23882,18000000.0
2005-07-07 18:22:00,6.23936,6.24064,6.23905,6.23971,14000000.0
2005-07-07 18:23:00,6.24003,6.24018,6.23967,6.2399,7000000.0
2005-07-07 18:24:00,6.23902,6.24057,6.23902,6.24056,9000000.0
2005-07-07 18:25:00,6.2407,6.2407,6.23949,6.24059,13000000.0
2005-07-07 18:26:00,6.24024,6.24045,6.2391,6.2391,16000000.0
2005-07-07 18:27:00,6.23833,6.23966,6.23819,6.23966,14000000.0
2005-07-07 18:28:00,6.23977,6.23992,6.23877,6.23935,13000000.0
2005-07-07 18:29:00,6.23904,6.23935,6.23871,6.23871,11000000.0
2005-07-07 18:30:00,6.23931,6.23957,6.23923,6.23948,16000000.0
2005-07-07 18:31:00,6.23978,6.24042,6.23912,6.24042,12000000.0
2005-07-07 18:32:00,6.23985,6.23985,6.23844,6.23844,11000000.0
2005-07-07 18:33:00,6.2387,6.24059,6.2387,6.23985,13000000.0
2005-07-07 18:34:00,6.23987,6.24039,6.23901,6.24039,13000000.0
2005-07-07 18:35:00,6.24084,6.24096,6.24042,6.24095,18000000.0
2005-07-07 18:36:00,6.24103,6.24103,6.23996,6.24026,18000000.0
2005-07-07 18:37:00,6.24011,6.24072,6.23986,6.24056,18000000.0
2005-07-07 18:38:00,6.24066,6.24066,6.2394,6.24025,11000000.0
2005-07-07 18:39:00,6.24033,6.2406,6.2394,6.23953,11000000.0
2005-07-07 18:40:00,6.23994,6.24061,6.2392,6.23923,14000000.0
2005-07-07 18:41:00,6.23939,6.24045,6.23912,6.23932,16000000.0
2005-07-07 18:42:00,6.2404,6.24084,6.23952,6.24049,14000000.0
2005-07-07 18:43:00,6.24052,6.24135,6.23997,6.24091,10000000.0
2005-07-07 18:44:00,6.24106,6.24179,6.24019,6.24145,13000000.0
2005-07-07 18:45:00,6.24205,6.24273,6.24115,6.24241,13000000.0
2005-07-07 18:46:00,6.24241,6.24291,6.2417,6.2429,12000000.0
2005-07-07 18:47:00,6.24229,6.24263,6.24114,6.24174,14000000.0
2005-07-07 18:48:00,6.24196,6.24196,6.2405,6.24077,15000000.0
2005-07-07 18:49:00,6.24076,6.24191,6.24013,6.24141,12000000.0
2005-07-07 18:50:00,6.24104,6.24107,6.23966,6.24067,9000000.0
2005-07-07 18:51:00,6.24118,6.24119,6.23991,6.23991,17000000.0
2005-07-07 18:52:00,6.23957,6.24058,6.23943,6.24058,9000000.0
2005-07-07 18:53:00,6.24108,6.24211,6.24037,6.24202,14000000.0
2005-07-07 18:54:00,6.24037,6.24179,6.24037,6.24102,14000000.0
2005-07-07 18:55:00,6.24131,6.24165,6.24042,6.24103,10000000.0
2005-07-07 18:56:00,6.24078,6.24158,6.24015,6.24127,16000000.0
2005-07-07 18:57:00,6.24123,6.24183,6.24023,6.24023,17000000.0
2005-07-07 18:58:00,6.24034,6.24121,6.24001,6.24001,14000000.0
2005-07-07 18:59:00,6.23978,6.23998,6.23968,6.23968,14000000.0
2005-07-07 19:00:00,6.24092,6.24181,6.24071,6.24095,15000000.0
2005-07-07 19:01:00,6.24066,6.24154,6.24017,6.24127,15000000.0
2005-07-07 19:02:00,6.24141,6.24185,6.24076,6.2413,14000000.0
2005-07-07 19:03:00,6.241,6.24195,6.24061,6.24061,14000000.0
2005-07-07 19:04:00,6.24064,6.24203,6.24064,6.24154,12000000.0
2005-07-07 19:05:00,6.24205,6.2427,6.24116,6.24269,15000000.0
2005-07-07 19:06:00,6.24292,6.24324,6.24234,6.24248,16000000.0
2005-07-07 19:07:00,6.2431,6.24473,6.24294,6.24337,20000000.0
2005-07-07 19:08:00,6.24453,6.24521,6.2441,6.24443,8000000.0
2005-07-07 19:09:00,6.24354,6.24451,6.24125,6.2429,17000000.0
2005-07-07 19:10:00,6.24304,6.24397,6.24208,6.24397,9000000.0
2005-07-07 19:11:00,6.24273,6.24521,6.24273,6.2452,16000000.0
2005-07-07 19:12:00,6.24577,6.24666,6.24432,6.24576,13000000.0
2005-07-07 19:13:00,6.24627,6.24798,6.24627,6.24796,10000000.0
2005-07-07 19:14:00,6.24861,6.24923,6.2473,6.24768,20000000.0
2005-07-07 19:15:00,6.24563,6.24657,6.24341,6.24341,12000000.0
2005-07-07 19:16:00,6.24332,6.24374,6.24167,6.24186,8000000.0
2005-07-07 19:17:00,6.24281,6.24412,6.24091,6.24235,18000000.0
2005-07-07 19:18:00,6.2428,6.24434,6.2428,6.24434,11000000.0
2005-07-07 19:19:00,6.24392,6.24433,6.24284,6.24362,12000000.0
2005-07-07 19:20:00,6.24422,6.24509,6.24374,6.24464,14000000.0
2005-07-07 19:21:00,6.24483,6.24612,6.24425,6.24452,13000000.0
2005-07-07 19:22:00,6.24573,6.24621,6.24394,6.24488,12000000.0
2005-07-07 19:23:00,6.24477,6.24512,6.2436,6.2436,14000000.0
2005-07-07 19:24:00,6.24349,6.24475,6.24308,6.24379,19000000.0
2005-07-07 19:25:00,6.24311,6.24312,6.24125,6.24125,8000000.0
2005-07-07 19:26:00,6.24211,6.24277,6.24202,6.24202,7000000.0
2005-07-07 19:27:00,6.24153,6.24317,6.24106,6.24211,20000000.0
2005-07-07 19:28:00,6.24087,6.24282,6.24079,6.24216,17000000.0
2005-07-07 19:29:00,6.24167,6.24291,6.24167,6.2427,10000000.0
2005-07-07 19:30:00,6.24273,6.24392,6.24186,6.24239,15000000.0
2005-07-07 19:31:00,6.24227,6.24353,6.24227,6.24301,11000000.0
2005-07-07 19:32:00,6.24111,6.24306,6.24111,6.24207,9000000.0
2005-07-07 19:33:00,6.24207,6.24337,6.24186,6.24246,14000000.0
2005-07-07 19:34:00,6.2419,6.24238,6.23985,6.24203,17000000.0
2005-07-07 19:35:00,6.24207,6.24262,6.2416,6.24162,8000000.0
2005-07-07 19:36:00,6.24169,6.2428,6.24169,6.24207,15000000.0
2005-07-07 19:37:00,6.24241,6.24275,6.24195,6.24195,8000000.0
2005-07-07 19:38:00,6.24212,6.24325,6.24175,6.24221,15000000.0
2005-07-07 19:39:00,6.24238,6.24304,6.24063,6.24063,17000000.0
2005-07-07 19:40:00,6.2407,6.24194,6.23861,6.23861,16000000.0
2005-07-07 19:41:00,6.23876,6.2392,6.23418,6.23576,11000000.0
2005-07-07 19:42:00,6.23671,6.23791,6.23634,6.23707,15000000.0
2005-07-07 19:43:00,6.23757,6.23858,6.23757,6.23845,14000000.0
2005-07-07 19:44:00,6.2377,6.2377,6.23409,6.2357,14000000.0
2005-07-07 19:45:00,6.23362,6.23519,6.23362,6.23392,15000000.0
2005-07-07 19:46:00,6.23342,6.23558,6.23331,6.23558,15000000.0
2005-07-07 19:47:00,6.23533,6.23651,6.23472,6.23622,16000000.0
2005-07-07 19:48:00,6.23611,6.23673,6.23509,6.23673,16000000.0
2005-07-07 19:49:00,6.23708,6.23708,6.2358,6.23658,8000000.0
2005-07-07 19:50:00,6.23597,6.236,6.23445,6.23485,9000000.0
2005-07-07 19:51:00,6.23512,6.23561,6.23321,6.23541,19000000.0
2005-07-07 19:52:00,6.23451,6.23451,6.2319,6.2319,11000000.0
2005-07-07 19:53:00,6.23106,6.23213,6.23009,6.23121,14000000.0
2005-07-07 19:54:00,6.23055,6.23221,6.23009,6.2303,18000000.0
2005-07-07 19:55:00,6.23077,6.23296,6.23077,6.2316,13000000.0
2005-07-07 19:56:00,6.23192,6.23334,6.23182,6.23287,10000000.0
2005-07-07 19:57:00,6.23299,6.23399,6.23275,6.23355,16000000.0
2005-07-07 19:58:00,6.23356,6.23404,6.23279,6.23389,15000000.0
2005-07-07 19:59:00,6.23242,6.23404,6.23195,6.23228,14000000.0
2005-07-07 20:00:00,6.23274,6.23412,6.23217,6.23412,11000000.0
2005-07-07 20:01:00,6.23422,6.23422,6.23123,6.23333,24000000.0
2005-07-07 20:02:00,6.23367,6.2348,6.2328,6.2328,11000000.0
2005-07-07 20:03:00,6.23208,6.2337,6.23199,6.2337,11000000.0
2005-07-07 20:04:00,6.233,6.23372,6.23268,6.23297,10000000.0
2005-07-07 20:05:00,6.23284,6.23334,6.232,6.23203,17000000.0
2005-07-07 20:06:00,6.23283,6.23283,6.2319,6.23227,10000000.0
2005-07-07 20:07:00,6.23144,6.23219,6.23076,6.23076,14000000.0
2005-07-07 20:08:00,6.23064,6.2319,6.23064,6.23143,13000000.0
2005-07-07 20:09:00,6.23129,6.23231,6.23067,6.23067,11000000.0
2005-07-07 20:10:00,6.23136,6.23319,6.23136,6.2327,11000000.0
2005-07-07 20:11:00,6.23332,6.23402,6.23282,6.23359,9000000.0
2005-07-07 20:12:00,6.23345,6.23345,6.23165,6.23218,16000000.0
2005-07-07 20:13:00,6.23177,6.23372,6.23142,6.23372,11000000.0
2005-07-07 20:14:00,6.23235,6.23268,6.23193,6.23239,19000000.0
2005-07-07 20:15:00,6.23247,6.23286,6.23216,6.23238,13000000.0
2005-07-07 20:16:00,6.23284,6.23354,6.2327,6.2331,15000000.0
2005-07-07 20:17:00,6.23313,6.23343,6.23307,6.23307,8000000.0
2005-07-07 20:18:00,6.23314,6.2342,6.23314,6.2342,14000000.0
2005-07-07 20:19:00,6.23418,6.23503,6.23349,6.23447,14000000.0
2005-07-07 20:20:00,6.23473,6.23497,6.23353,6.23425,12000000.0
2005-07-07 20:21:00,6.23468,6.23474,6.23319,6.23393,9000000.0
2005-07-07 20:22:00,6.23441,6.23508,6.23332,6.23391,17000000.0
2005-07-07 20:23:00,6.23369,6.23397,6.23289,6.23363,11000000.0
2005-07-07 20:24:00,6.23382,6.23382,6.23277,6.23374,16000000.0
2005-07-07 20:25:00,6.23407,6.2341,6.23259,6.23396,11000000.0
2005-07-07 20:26:00,6.23365,6.23365,6.23217,6.23307,8000000.0
2005-07-07 20:27:00,6.23312,6.23314,6.23242,6.23274,13000000.0
2005-07-07 20:28:00,6.23288,6.23311,6.23201,6.23311,15000000.0
2005-07-07 20:29:00,6.23279,6.23344,6.23186,6.23239,16000000.0
2005-07-07 20:30:00,6.23243,6.2329,6.23179,6.23259,8000000.0
2005-07-07 20:31:00,6.23325,6.23325,6.23219,6.2329,18000000.0
2005-07-07 20:32:00,6.23331,6.2337,6.23273,6.23278,7000000.0
2005-07-07 20:33:00,6.23347,6.23499,6.23332,6.23354,13000000.0
2005-07-07 20:34:00,6.23401,6.23457,6.23336,6.23457,13000000.0
2005-07-07 20:35:00,6.23582,6.23686,6.23511,6.23668,9000000.0
2005-07-07 20:36:00,6.23649,6.23762,6.2357,6.2365,17000000.0
2005-07-07 20:37:00,6.23753,6.23774,6.2355,6.23774,14000000.0
2005-07-07 20:38:00,6.23807,6.23898,6.23678,6.23889,16000000.0
2005-07-07 20:39:00,6.23846,6.23982,6.23785,6.23811,14000000.0
2005-07-07 20:40:00,6.23814,6.23814,6.23639,6.23772,17000000.0
2005-07-07 20:41:00,6.23767,6.23788,6.23627,6.23647,16000000.0
2005-07-07 20:42:00,6.23697,6.23878,6.23697,6.23835,22000000.0
2005-07-07 20:43:00,6.23877,6.23877,6.23662,6.23716,18000000.0
2005-07-07 20:44:00,6.2364,6.23712,6.23373,6.23712,16000000.0
2005-07-07 20:45:00,6.23678,6.23678,6.23474,6.23495,8000000.0
2005-07-07 20:46:00,6.23417,6.23622,6.23413,6.2349,19000000.0
2005-07-07 20:47:00,6.23516,6.23658,6.23513,6.23513,12000000.0
2005-07-07 20:48:00,6.23596,6.23694,6.23558,6.23694,9000000.0
2005-07-07 20:49:00,6.23595,6.23649,6.23532,6.23532,19000000.0
2005-07-07 20:50:00,6.23516,6.23688,6.23482,6.23597,15000000.0
2005-07-07 20:51:00,6.23651,6.23746,6.23628,6.23664,9000000.0
2005-07-07 20:52:00,6.23627,6.23658,6.23569,6.23586,11000000.0
2005-07-07 20:53:00,6.23616,6.23657,6.23493,6.23493,15000000.0
2005-07-07 20:54:00,6.23482,6.23603,6.23464,6.2349,12000000.0
2005-07-07 20:55:00,6.23461,6.23608,6.23459,6.23607,18000000.0
2005-07-07 20:56:00,6.2344,6.23569,6.23423,6.23489,12000000.0
2005-07-07 20:57:00,6.23456,6.23583,6.23456,6.23541,13000000.0
2005-07-07 20:58:00,6.23588,6.2359,6.23454,6.23497,11000000.0
2005-07-07 20:59:00,6.23451,6.23528,6.23373,6.23517,11000000.0
2005-07-07 21:00:00,6.23541,6.23581,6.23445,6.23504,17000000.0
2005-07-07 21:01:00,6.23513,6.23557,6.23449,6.23557,10000000.0
2005-07-07 21:02:00,6.23555,6.23555,6.23433,6.23433,8000000.0
2005-07-07 21:03:00,6.23448,6.23487,6.23448,6.23467,19000000.0
2005-07-07 21:04:00,6.23496,6.23579,6.23451,6.23578,18000000.0
2005-07-07 21:05:00,6.23539,6.23596,6.2346,6.23492,14000000.0
2005-07-07 21:06:00,6.23479,6.23576,6.23469,6.23534,12000000.0
2005-07-07 21:07:00,6.23569,6.23672,6.23554,6.23672,10000000.0
2005-07-07 21:08:00,6.23711,6.23769,6.23575,6.23691,14000000.0
2005-07-07 21:09:00,6.23776,6.23776,6.23626,6.23693,16000000.0
2005-07-07 21:10:00,6.23652,6.23756,6.23587,6.23667,15000000.0
2005-07-07 21:11:00,6.2364,6.23672,6.23569,6.23569,13000000.0
2005-07-07 21:12:00,6.2362,6.23647,6.23582,6.23627,10000000.0
2005-07-07 21:13:00,6.23646,6.23704,6.23596,6.23676,14000000.0
2005-07-07 21:14:00,6.23694,6.23728,6.23631,6.23714,10000000.0
2005-07-07 21:15:00,6.23659,6.238,6.23653,6.23667,15000000.0
2005-07-07 21:16:00,6.23607,6.23737,6.23577,6.23708,11000000.0
2005-07-07 21:17:00,6.237,6.23837,6.23695,6.23837,13000000.0
2005-07-07 21:18:00,6.238,6.23884,6.23692,6.23692,17000000.0
2005-07-07 21:19:00,6.2378,6.23843,6.23705,6.23779,12000000.0
2005-07-07 21:20:00,6.23841,6.23867,6.23763,6.23771,14000000.0
2005-07-07 21:21:00,6.23788,6.23848,6.23767,6.23826,11000000.0
2005-07-07 21:22:00,6.2381,6.2381,6.23673,6.2376,9000000.0
2005-07-07 21:23:00,6.23701,6.23739,6.23636,6.2373,7000000.0
2005-07-07 21:24:00,6.23692,6.23711,6.23685,6.23685,11000000.0
2005-07-07 21:25:00,6.23677,6.23732,6.23638,6.23639,7000000.0
2005-07-07 21:26:00,6.23622,6.23723,6.23622,6.23713,13000000.0
2005-07-07 21:27:00,6.23747,6.23751,6.23729,6.23734,11000000.0
2005-07-07 21:28:00,6.23715,6.23723,6.23694,6.23703,15000000.0
2005-07-07 21:29:00,6.23598,6.23698,6.23587,6.23587,12000000.0
2005-07-07 21:30:00,6.23588,6.23622,6.23533,6.23533,10000000.0
2005-07-07 21:31:00,6.23536,6.23617,6.23536,6.23563,10000000.0
2005-07-07 21:32:00,6.23549,6.2358,6.23486,6.23531,12000000.0
2005-07-07 21:33:00,6.23519,6.23581,6.23477,6.23477,19000000.0
2005-07-07 21:34:00,6.2346,6.2359,6.2346,6.23568,8000000.0
2005-07-07 21:35:00,6.23536,6.23536,6.23462,6.23526,20000000.0
2005-07-07 21:36:00,6.23536,6.23548,6.23517,6.23523,19000000.0
2005-07-07 21:37:00,6.23519,6.23519,6.23367,6.23467,19000000.0
2005-07-07 21:38:00,6.2349,6.2349,6.23438,6.23464,13000000.0
2005-07-07 21:39:00,6.23464,6.23521,6.23464,6.23521,17000000.0
2005-07-07 21:40:00,6.23479,6.23501,6.2342,6.23501,7000000.0
2005-07-07 21:41:00,6.23464,6.23464,6.23347,6.23357,11000000.0
2005-07-07 21:42:00,6.23344,6.23349,6.23328,6.23338,18000000.0
2005-07-07 21:43:00,6.23333,6.23349,6.23319,6.23343,13000000.0
2005-07-07 21:44:00,6.23315,6.2341,6.2328,6.23331,16000000.0
2005-07-07 21:45:00,6.23261,6.23337,6.23248,6.23299,11000000.0
2005-07-07 21:46:00,6.23329,6.23373,6.23246,6.23246,13000000.0
2005-07-07 21:47:00,6.23236,6.23356,6.23221,6.23328,13000000.0
2005-07-07 21:48:00,6.23291,6.23318,6.23215,6.23292,17000000.0
2005-07-07 21:49:00,6.2332,6.23359,6.23257,6.23265,8000000.0
2005-07-07 21:50:00,6.23308,6.23428,6.23281,6.23281,11000000.0
2005-07-07 21:51:00,6.23447,6.23609,6.23428,6.23454,13000000.0
2005-07-07 21:52:00,6.23398,6.23554,6.23398,6.2353,13000000.0
2005-07-07 21:53:00,6.23544,6.23583,6.23402,6.23568,14000000.0
2005-07-07 21:54:00,6.23578,6.23604,6.23495,6.23495,11000000.0
2005-07-07 21:55:00,6.23559,6.2363,6.2348,6.2363,17000000.0
2005-07-07 21:56:00,6.23626,6.23626,6.23442,6.23603,12000000.0
2005-07-07 21:57:00,6.23581,6.23581,6.23485,6.23572,16000000.0
2005-07-07 21:58:00,6.23567,6.23619,6.23497,6.23497,9000000.0
2005-07-07 21:59:00,6.23491,6.23564,6.23444,6.23444,18000000.0
2005-07-07 22:00:00,6.23413,6.23541,6.23413,6.2354,13000000.0
2005-07-07 22:01:00,6.23568,6.2361,6.23533,6.23533,11000000.0
2005-07-07 22:02:00,6.23429,6.23517,6.23393,6.23448,17000000.0
2005-07-07 22:03:00,6.23473,6.23501,6.23397,6.23447,23000000.0
2005-07-07 22:04:00,6.23446,6.23551,6.23446,6.2345,15000000.0
2005-07-07 22:05:00,6.23554,6.2358,6.2348,6.23488,14000000.0
2005-07-07 22:06:00,6.23481,6.23548,6.23391,6.23454,15000000.0
2005-07-07 22:07:00,6.23467,6.23492,6.23367,6.2346,9000000.0
2005-07-07 22:08:00,6.23464,6.23491,6.23382,6.2347,18000000.0
2005-07-07 22:09:00,6.23308,6.23329,6.233,6.2331,11000000.0
2005-07-07 22:10:00,6.23328,6.23381,6.23235,6.23255,7000000.0
2005-07-07 22:11:00,6.23262,6.23413,6.23248,6.23309,8000000.0
2005-07-07 22:12:00,6.23367,6.23367,6.2328,6.23305,16000000.0
2005-07-07 22:13:00,6.23302,6.2342,6.23262,6.23343,24000000.0
2005-07-07 22:14:00,6.23316,6.23356,6.23209,6.23328,9000000.0
2005-07-07 22:15:00,6.2333,6.2333,6.23243,6.23275,10000000.0
2005-07-07 22:16:00,6.23307,6.23343,6.23173,6.23286,13000000.0
2005-07-07 22:17:00,6.23325,6.23377,6.23244,6.23358,20000000.0
2005-07-07 22:18:00,6.2333,6.23377,6.23253,6.23286,11000000.0
2005-07-07 22:19:00,6.23319,6.23446,6.23319,6.23331,15000000.0
2005-07-07 22:20:00,6.23347,6.23507,6.23347,6.23488,16000000.0
2005-07-07 22:21:00,6.23441,6.23494,6.234,6.2346,12000000.0
2005-07-07 22:22:00,6.23424,6.23513,6.23413,6.23441,14000000.0
2005-07-07 22:23:00,6.2344,6.23468,6.23428,6.23468,11000000.0
2005-07-07 22:24:00,6.23456,6.23479,6.23339,6.23366,16000000.0
2005-07-07 22:25:00,6.23378,6.23542,6.23378,6.23486,14000000.0
2005-07-07 22:26:00,6.2339,6.23518,6.23383,6.23466,10000000.0
2005-07-07 22:27:00,6.23437,6.23452,6.2336,6.23444,14000000.0
2005-07-07 22:28:00,6.234,6.23456,6.2332,6.23454,12000000.0
2005-07-07 22:29:00,6.23442,6.23506,6.23402,6.23489,13000000.0
2005-07-07 22:30:00,6.23486,6.23486,6.23386,6.23397,8000000.0
2005-07-07 22:31:00,6.23372,6.23439,6.23351,6.23438,11000000.0
2005-07-07 22:32:00,6.23463,6.23472,6.23387,6.23467,20000000.0
2005-07-07 22:33:00,6.23479,6.23557,6.23479,6.23557,11000000.0
2005-07-07 22:34:00,6.23547,6.23583,6.23547,6.23566,10000000.0
2005-07-07 22:35:00,6.23545,6.23586,6.23489,6.23579,13000000.0
2005-07-07 22:36:00,6.23633,6.23657,6.23605,6.23657,9000000.0
2005-07-07 22:37:00,6.23582,6.23586,6.23336,6.23473,13000000.0
2005-07-07 22:38:00,6.23469,6.23469,6.23354,6.23371,9000000.0
2005-07-07 22:39:00,6.23324,6.23355,6.23324,6.23335,12000000.0
2005-07-07 22:40:00,6.23324,6.23346,6.23291,6.23292,9000000.0
2005-07-07 22:41:00,6.23269,6.23342,6.23248,6.23342,14000000.0
2005-07-07 22:42:00,6.2331,6.2331,6.2309,6.23211,13000000.0
2005-07-07 22:43:00,6.23083,6.23205,6.23083,6.23094,12000000.0
2005-07-07 22:44:00,6.23097,6.23278,6.23097,6.23102,15000000.0
2005-07-07 22:45:00,6.23077,6.23239,6.23077,6.23239,13000000.0
2005-07-07 22:46:00,6.23303,6.23376,6.23155,6.23376,14000000.0
2005-07-07 22:47:00,6.2347,6.2347,6.23356,6.2342,15000000.0
2005-07-07 22:48:00,6.23419,6.2351,6.23385,6.23452,13000000.0
2005-07-07 22:49:00,6.2345,6.23486,6.23392,6.23432,13000000.0
2005-07-07 22:50:00,6.23408,6.23413,6.23343,6.23409,15000000.0
2005-07-07 22:51:00,6.23436,6.23464,6.23319,6.23319,14000000.0
2005-07-07 22:52:00,6.23283,6.23458,6.23271,6.23458,9000000.0
2005-07-07 22:53:00,6.23429,6.23429,6.23272,6.23331,15000000.0
2005-07-07 22:54:00,6.23302,6.23405,6.23302,6.23376,17000000.0
2005-07-07 22:55:00,6.23375,6.2339,6.23266,6.23322,16000000.0
2005-07-07 22:56:00,6.23317,6.23357,6.23211,6.23273,13000000.0
2005-07-07 22:57:00,6.23294,6.23317,6.23243,6.23317,8000000.0
2005-07-07 22:58:00,6.23308,6.23308,6.23104,6.23239,8000000.0
2005-07-07 22:59:00,6.2329,6.2329,6.22996,6.2318,19000000.0
2005-07-07 23:00:00,6.23056,6.23126,6.22998,6.23126,10000000.0
2005-07-07 23:01:00,6.23069,6.23163,6.23039,6.23151,7000000.0
2005-07-07 23:02:00,6.23109,6.23109,6.22994,6.23,15000000.0
2005-07-07 23:03:00,6.23016,6.2312,6.22885,6.22995,17000000.0
2005-07-07 23:04:00,6.2299,6.23113,6.22914,6.23073,19000000.0
2005-07-07 23:05:00,6.23003,6.2306,6.22971,6.23045,9000000.0
2005-07-07 23:06:00,6.23067,6.23081,6.22946,6.23038,12000000.0
2005-07-07 23:07:00,6.23014,6.23042,6.22916,6.23024,14000000.0
2005-07-07 23:08:00,6.22987,6.22987,6.22788,6.22936,16000000.0
2005-07-07 23:09:00,6.22888,6.22898,6.2287,6.22894,9000000.0
2005-07-07 23:10:00,6.22885,6.22993,6.22848,6.22848,12000000.0
2005-07-07 23:11:00,6.22859,6.22912,6.22739,6.2276,14000000.0
2005-07-07 23:12:00,6.22869,6.22921,6.2281,6.22868,7000000.0
2005-07-07 23:13:00,6.22899,6.22914,6.22799,6.22907,14000000.0
2005-07-07 23:14:00,6.22901,6.23015,6.22809,6.2288,19000000.0
2005-07-07 23:15:00,6.22866,6.22885,6.22757,6.22885,13000000.0
2005-07-07 23:16:00,6.22888,6.22987,6.22844,6.22987,15000000.0
2005-07-07 23:17:00,6.22999,6.23004,6.22912,6.22958,11000000.0
2005-07-07 23:18:00,6.22927,6.23078,6.22903,6.22991,12000000.0
2005-07-07 23:19:00,6.22989,6.23011,6.22913,6.22976,14000000.0
2005-07-07 23:20:00,6.22976,6.23038,6.22902,6.22902,19000000.0
2005-07-07 23:21:00,6.2299,6.23029,6.22937,6.23016,7000000.0
2005-07-07 23:22:00,6.22899,6.2299,6.22875,6.2299,15000000.0
2005-07-07 23:23:00,6.22873,6.23029,6.22873,6.23029,11000000.0
2005-07-07 23:24:00,6.2302,6.23041,6.2295,6.23003,14000000.0
2005-07-07 23:25:00,6.22985,6.2304,6.22927,6.2304,11000000.0
2005-07-07 23:26:00,6.2308,6.2308,6.22957,6.23007,14000000.0
2005-07-07 23:27:00,6.23027,6.2305,6.23027,6.23035,11000000.0
2005-07-07 23:28:00,6.22984,6.23003,6.22911,6.22911,12000000.0
2005-07-07 23:29:00,6.22981,6.23125,6.22981,6.23125,16000000.0
2005-07-07 23:30:00,6.23163,6.23184,6.23052,6.23184,20000000.0
2005-07-07 23:31:00,6.23173,6.23173,6.23065,6.23134,11000000.0
2005-07-07 23:32:00,6.2313,6.23178,6.23071,6.23178,16000000.0
2005-07-07 23:33:00,6.2317,6.23202,6.23064,6.23064,12000000.0
2005-07-07 23:34:00,6.2306,6.2319,6.22999,6.2319,13000000.0
2005-07-07 23:35:00,6.23141,6.23151,6.23043,6.23102,9000000.0
2005-07-07 23:36:00,6.23093,6.23094,6.22991,6.23094,9000000.0
2005-07-07 23:37:00,6.23081,6.23081,6.22929,6.22947,14000000.0
2005-07-07 23:38:00,6.22944,6.22991,6.22905,6.22918,13000000.0
2005-07-07 23:39:00,6.22922,6.23091,6.22922,6.23091,17000000.0
2005-07-07 23:40:00,6.23111,6.23111,6.23014,6.23096,12000000.0
2005-07-07 23:41:00,6.23131,6.2314,6.23058,6.23076,17000000.0
2005-07-07 23:42:00,6.23061,6.23142,6.23061,6.23135,22000000.0
2005-07-07 23:43:00,6.23144,6.23174,6.23143,6.23167,15000000.0
2005-07-07 23:44:00,6.23173,6.23197,6.23076,6.23081,14000000.0
2005-07-07 23:45:00,6.23154,6.23204,6.23107,6.23107,20000000.0
2005-07-07 23:46:00,6.23099,6.23139,6.23077,6.23137,14000000.0
2005-07-07 23:47:00,6.23148,6.23205,6.23131,6.23205,10000000.0
2005-07-07 23:48:00,6.23219,6.23248,6.23215,6.23222,18000000.0
2005-07-07 23:49:00,6.23218,6.23234,6.23213,6.23224,14000000.0
2005-07-07 23:50:00,6.23232,6.23306,6.23178,6.23242,13000000.0
2005-07-07 23:51:00,6.2319,6.23198,6.23125,6.23125,8000000.0
2005-07-07 23:52:00,6.23183,6.23183,6.23156,6.23162,16000000.0
2005-07-07 23:53:00,6.23163,6.23163,6.23029,6.23114,18000000.0
2005-07-07 23:54:00,6.23125,6.23161,6.23125,6.23161,12000000.0
2005-07-07 23:55:00,6.23105,6.23188,6.23024,6.23024,19000000.0
2005-07-07 23:56:00,6.2297,6.2306,6.2297,6.2306,14000000.0
2005-07-07 23:57:00,6.23078,6.23091,6.23062,6.23079,16000000.0
2005-07-07 23:58:00,6.23037,6.23037,6.22958,6.22986,13000000.0
2005-07-07 23:59:00,6.23003,6.23099,6.23003,6.23099,14000000.0
2005-07-08 00:00:00,6.23092,6.23092,6.22934,6.22934,17000000.0
2005-07-08 00:01:00,6.22948,6.2305,6.22939,6.22985,12000000.0
2005-07-08 00:02:00,6.22948,6.23127,6.22918,6.23007,15000000.0
2005-07-08 00:03:00,6.23053,6.23126,6.23043,6.23067,14000000.0
2005-07-08 00:04:00,6.23161,6.23185,6.23073,6.23114,12000000.0
2005-07-08 00:05:00,6.23223,6.23244,6.23153,6.23244,12000000.0
2005-07-08 00:06:00,6.2317,6.23283,6.2317,6.23283,12000000.0
2005-07-08 00:07:00,6.233,6.23324,6.23271,6.23274,11000000.0
2005-07-08 00:08:00,6.23244,6.23271,6.23244,6.23247,15000000.0
2005-07-08 00:09:00,6.2326,6.23288,6.23257,6.23272,12000000.0
2005-07-08 00:10:00,6.23266,6.23403,6.23266,6.23326,19000000.0
2005-07-08 00:11:00,6.23325,6.23406,6.23325,6.23347,8000000.0
2005-07-08 00:12:00,6.23397,6.235,6.23397,6.23465,9000000.0
2005-07-08 00:13:00,6.23483,6.23504,6.23473,6.23475,13000000.0
2005-07-08 00:14:00,6.23469,6.23485,6.23405,6.23432,14000000.0
2005-07-08 00:15:00,6.23407,6.23416,6.23392,6.23409,12000000.0
2005-07-08 00:16:00,6.23428,6.23513,6.23409,6.23449,12000000.0
2005-07-08 00:17:00,6.23441,6.23441,6.23373,6.23377,10000000.0
2005-07-08 00:18:00,6.2339,6.23452,6.23321,6.23432,19000000.0
2005-07-08 00:19:00,6.23425,6.23461,6.23331,6.23331,12000000.0
2005-07-08 00:20:00,6.23326,6.23415,6.23325,6.2339,11000000.0
2005-07-08 00:21:00,6.2344,6.2344,6.2337,6.23434,14000000.0
2005-07-08 00:22:00,6.23437,6.23451,6.2342,6.23451,13000000.0
2005-07-08 00:23:00,6.23425,6.23449,6.23421,6.23442,13000000.0
2005-07-08 00:24:00,6.23432,6.23473,6.23391,6.23473,9000000.0
2005-07-08 00:25:00,6.23471,6.23471,6.23401,6.23407,13000000.0
2005-07-08 00:26:00,6.23379,6.23442,6.23328,6.23328,14000000.0
2005-07-08 00:27:00,6.23325,6.2333,6.23304,6.23305,15000000.0
2005-07-08 00:28:00,6.23321,6.23398,6.23308,6.2333,7000000.0
2005-07-08 00:29:00,6.23309,6.2333,6.23302,6.2331,17000000.0
2005-07-08 00:30:00,6.23384,6.23446,6.23356,6.23422,9000000.0
2005-07-08 00:31:00,6.23448,6.23466,6.23403,6.23455,13000000.0
2005-07-08 00:32:00,6.23436,6.23457,6.23377,6.23377,8000000.0
2005-07-08 00:33:00,6.23378,6.23441,6.2331,6.23379,19000000.0
2005-07-08 00:34:00,6.23351,6.23391,6.23335,6.23391,15000000.0
2005-07-08 00:35:00,6.23376,6.23376,6.2328,6.23358,12000000.0
2005-07-08 00:36:00,6.23362,6.23362,6.23335,6.23362,15000000.0
2005-07-08 00:37:00,6.23352,6.23356,6.23328,6.23353,15000000.0
2005-07-08 00:38:00,6.23334,6.23425,6.23289,6.23425,18000000.0
2005-07-08 00:39:00,6.23399,6.23399,6.23292,6.23346,20000000.0
2005-07-08 00:40:00,6.23334,6.23387,6.23301,6.23301,10000000.0
2005-07-08 00:41:00,6.23314,6.23401,6.2331,6.23401,9000000.0
2005-07-08 00:42:00,6.234,6.23434,6.23323,6.23434,16000000.0
2005-07-08 00:43:00,6.23413,6.23486,6.2334,6.23411,16000000.0
2005-07-08 00:44:00,6.23383,6.23444,6.23347,6.23354,10000000.0
2005-07-08 00:45:00,6.23417,6.23514,6.23417,6.23488,16000000.0
2005-07-08 00:46:00,6.23431,6.23553,6.234,6.23517,12000000.0
2005-07-08 00:47:00,6.23472,6.23484,6.23404,6.23476,8000000.0
2005-07-08 00:48:00,6.23469,6.23469,6.23349,6.23447,16000000.0
2005-07-08 00:49:00,6.23468,6.23468,6.23377,6.23413,11000000.0
2005-07-08 00:50:00,6.2337,6.23454,6.23361,6.23361,9000000.0
2005-07-08 00:51:00,6.23376,6.23506,6.2336,6.23506,9000000.0
2005-07-08 00:52:00,6.23531,6.23531,6.23372,6.23409,18000000.0
2005-07-08 00:53:00,6.23444,6.23502,6.2339,6.23428,12000000.0
2005-07-08 00:54:00,6.23439,6.23458,6.23425,6.23425,12000000.0
2005-07-08 00:55:00,6.2342,6.23489,6.23382,6.23387,11000000.0
2005-07-08 00:56:00,6.23406,6.23506,6.23406,6.23436,14000000.0
2005-07-08 00:57:00,6.23517,6.23558,6.23468,6.23497,15000000.0
2005-07-08 00:58:00,6.23493,6.23493,6.23445,6.23445,9000000.0
2005-07-08 00:59:00,6.23471,6.23547,6.23463,6.23467,17000000.0
2005-07-08 01:00:00,6.23426,6.23521,6.2341,6.23521,12000000.0
2005-07-08 01:01:00,6.23423,6.23597,6.23407,6.23597,15000000.0
2005-07-08 01:02:00,6.23629,6.23669,6.23534,6.23573,10000000.0
2005-07-08 01:03:00,6.23632,6.23643,6.23528,6.2355,13000000.0
2005-07-08 01:04:00,6.23588,6.23588,6.23513,6.23537,13000000.0
2005-07-08 01:05:00,6.2353,6.2353,6.2343,6.23505,13000000.0
2005-07-08 01:06:00,6.23535,6.23535,6.23373,6.23381,12000000.0
2005-07-08 01:07:00,6.2341,6.2353,6.2341,6.23426,13000000.0
2005-07-08 01:08:00,6.2341,6.23529,6.2341,6.23529,15000000.0
2005-07-08 01:09:00,6.2353,6.23549,6.2352,6.23524,17000000.0
2005-07-08 01:10:00,6.23499,6.23499,6.23397,6.23397,10000000.0
2005-07-08 01:11:00,6.23389,6.23405,6.23378,6.23389,11000000.0
2005-07-08 01:12:00,6.234,6.23416,6.23383,6.23383,10000000.0
2005-07-08 01:13:00,6.23399,6.23412,6.23383,6.23388,11000000.0
2005-07-08 01:14:00,6.23413,6.23609,6.23413,6.23609,13000000.0
2005-07-08 01:15:00,6.23523,6.23558,6.23396,6.23396,9000000.0
2005-07-08 01:16:00,6.23402,6.23552,6.23402,6.23526,12000000.0
2005-07-08 01:17:00,6.2354,6.23561,6.2349,6.23561,11000000.0
2005-07-08 01:18:00,6.23538,6.23556,6.23483,6.23534,12000000.0
2005-07-08 01:19:00,6.23584,6.2365,6.23541,6.23569,19000000.0
2005-07-08 01:20:00,6.23639,6.23675,6.23552,6.23666,11000000.0
2005-07-08 01:21:00,6.23665,6.2372,6.23622,6.23689,12000000.0
2005-07-08 01:22:00,6.23721,6.23793,6.23708,6.23741,9000000.0
2005-07-08 01:23:00,6.23814,6.23842,6.23755,6.23778,13000000.0
2005-07-08 01:24:00,6.23786,6.23819,6.23767,6.23767,14000000.0
2005-07-08 01:25:00,6.23767,6.2391,6.23767,6.23793,11000000.0
2005-07-08 01:26:00,6.23807,6.23894,6.23807,6.23894,10000000.0
2005-07-08 01:27:00,6.23884,6.2392,6.23881,6.2392,17000000.0
2005-07-08 01:28:00,6.23885,6.23911,6.23781,6.23794,13000000.0
2005-07-08 01:29:00,6.23783,6.23886,6.2373,6.2382,19000000.0
2005-07-08 01:30:00,6.23792,6.23829,6.23689,6.23728,15000000.0
2005-07-08 01:31:00,6.23737,6.23751,6.23721,6.23751,15000000.0
2005-07-08 01:32:00,6.23745,6.23747,6.23722,6.23745,12000000.0
2005-07-08 01:33:00,6.23764,6.23847,6.23764,6.23837,8000000.0
2005-07-08 01:34:00,6.23879,6.23879,6.23794,6.23876,18000000.0
2005-07-08 01:35:00,6.23849,6.23889,6.23807,6.23814,12000000.0
2005-07-08 01:36:00,6.23782,6.23883,6.23782,6.23806,16000000.0
2005-07-08 01:37:00,6.23802,6.23856,6.23766,6.23846,15000000.0
2005-07-08 01:38:00,6.23826,6.23862,6.2375,6.23798,18000000.0
2005-07-08 01:39:00,6.23797,6.23894,6.23797,6.23862,10000000.0
2005-07-08 01:40:00,6.23848,6.23886,6.2377,6.2377,11000000.0
2005-07-08 01:41:00,6.23771,6.23867,6.23771,6.23858,16000000.0
2005-07-08 01:42:00,6.23863,6.2391,6.23783,6.23841,14000000.0
2005-07-08 01:43:00,6.23822,6.23881,6.23756,6.23756,16000000.0
2005-07-08 01:44:00,6.23857,6.23892,6.23726,6.23823,15000000.0
2005-07-08 01:45:00,6.23855,6.23921,6.23793,6.23921,16000000.0
2005-07-08 01:46:00,6.23917,6.23938,6.23828,6.23828,9000000.0
2005-07-08 01:47:00,6.23843,6.23901,6.23829,6.23896,17000000.0
2005-07-08 01:48:00,6.23907,6.23917,6.2389,6.23907,16000000.0
2005-07-08 01:49:00,6.23907,6.23922,6.23896,6.23922,10000000.0
2005-07-08 01:50:00,6.23908,6.23918,6.23896,6.23903,11000000.0
2005-07-08 01:51:00,6.23909,6.2392,6.23898,6.23904,12000000.0
2005-07-08 01:52:00,6.23878,6.23878,6.23759,6.23809,12000000.0
2005-07-08 01:53:00,6.23844,6.23909,6.23824,6.23861,18000000.0
2005-07-08 01:54:00,6.23841,6.23841,6.23809,6.23819,14000000.0
2005-07-08 01:55:00,6.23812,6.23842,6.23812,6.2382,18000000.0
2005-07-08 01:56:00,6.23823,6.23837,6.23805,6.23837,8000000.0
2005-07-08 01:57:00,6.2385,6.23907,6.23819,6.23884,13000000.0
2005-07-08 01:58:00,6.23883,6.23908,6.2382,6.23848,11000000.0
2005-07-08 01:59:00,6.23855,6.2388,6.23817,6.23879,11000000.0
2005-07-08 02:00:00,6.23847,6.23847,6.23618,6.23771,16000000.0
2005-07-08 02:01:00,6.23745,6.2377,6.23602,6.23679,21000000.0
2005-07-08 02:02:00,6.23692,6.23734,6.23626,6.23734,10000000.0
2005-07-08 02:03:00,6.23704,6.23704,6.23601,6.23653,8000000.0
2005-07-08 02:04:00,6.23558,6.2366,6.23505,6.2366,14000000.0
2005-07-08 02:05:00,6.23651,6.2366,6.2357,6.23633,14000000.0
2005-07-08 02:06:00,6.23709,6.23792,6.23708,6.23792,15000000.0
2005-07-08 02:07:00,6.2376,6.23809,6.23733,6.23742,10000000.0
2005-07-08 02:08:00,6.23727,6.23826,6.23727,6.23732,16000000.0
2005-07-08 02:09:00,6.2374,6.23846,6.23717,6.23846,18000000.0
2005-07-08 02:10:00,6.23733,6.23854,6.23715,6.23813,16000000.0
2005-07-08 02:11:00,6.23845,6.23938,6.23845,6.23937,14000000.0
2005-07-08 02:12:00,6.2398,6.23998,6.23933,6.23947,10000000.0
2005-07-08 02:13:00,6.2389,6.23988,6.23863,6.23932,15000000.0
2005-07-08 02:14:00,6.2396,6.2396,6.23876,6.23897,19000000.0
2005-07-08 02:15:00,6.23934,6.2403,6.23899,6.23975,12000000.0
2005-07-08 02:16:00,6.23939,6.23939,6.23663,6.2376,18000000.0
2005-07-08 02:17:00,6.23716,6.23716,6.23586,6.23663,14000000.0
2005-07-08 02:18:00,6.23599,6.23637,6.2359,6.23633,12000000.0
2005-07-08 02:19:00,6.23626,6.23655,6.23626,6.23648,14000000.0
2005-07-08 02:20:00,6.23645,6.23645,6.23542,6.23625,13000000.0
2005-07-08 02:21:00,6.2365,6.23718,6.23632,6.23714,15000000.0
2005-07-08 02:22:00,6.2375,6.23817,6.23714,6.23795,13000000.0
2005-07-08 02:23:00,6.23804,6.23804,6.23705,6.23716,16000000.0
2005-07-08 02:24:00,6.23728,6.23735,6.23702,6.23705,17000000.0
2005-07-08 02:25:00,6.23682,6.23719,6.23621,6.23646,10000000.0
2005-07-08 02:26:00,6.23644,6.23645,6.23618,6.23618,13000000.0
2005-07-08 02:27:00,6.23638,6.23652,6.23623,6.23652,7000000.0
2005-07-08 02:28:00,6.23666,6.23708,6.23618,6.23618,9000000.0
2005-07-08 02:29:00,6.23637,6.23774,6.23624,6.23756,20000000.0
2005-07-08 02:30:00,6.23807,6.23813,6.23715,6.23796,11000000.0
2005-07-08 02:31:00,6.2374,6.23797,6.23705,6.23797,9000000.0
2005-07-08 02:32:00,6.23742,6.23856,6.23742,6.23839,13000000.0
2005-07-08 02:33:00,6.23816,6.23868,6.23732,6.23732,14000000.0
2005-07-08 02:34:00,6.23754,6.23865,6.23754,6.23786,17000000.0
2005-07-08 02:35:00,6.23746,6.23892,6.23746,6.23845,15000000.0
2005-07-08 02:36:00,6.23887,6.23914,6.23804,6.23881,14000000.0
2005-07-08 02:37:00,6.23906,6.23947,6.23869,6.23943,13000000.0
2005-07-08 02:38:00,6.23938,6.24005,6.23865,6.24005,14000000.0
2005-07-08 02:39:00,6.23912,6.24058,6.23911,6.24058,15000000.0
2005-07-08 02:40:00,6.24069,6.24069,6.23971,6.23993,12000000.0
2005-07-08 02:41:00,6.23979,6.2402,6.23917,6.23987,13000000.0
2005-07-08 02:42:00,6.23929,6.23929,6.23841,6.23915,16000000.0
2005-07-08 02:43:00,6.23886,6.23891,6.23776,6.23804,18000000.0
2005-07-08 02:44:00,6.23832,6.23832,6.23779,6.2383,10000000.0
2005-07-08 02:45:00,6.23838,6.23838,6.23784,6.238,14000000.0
2005-07-08 02:46:00,6.23752,6.23752,6.23646,6.23646,18000000.0
2005-07-08 02:47:00,6.23639,6.23764,6.23623,6.23764,17000000.0
2005-07-08 02:48:00,6.23721,6.23751,6.23636,6.23636,7000000.0
2005-07-08 02:49:00,6.23629,6.23742,6.23622,6.23742,13000000.0
2005-07-08 02:50:00,6.23691,6.23777,6.23691,6.23696,14000000.0
2005-07-08 02:51:00,6.23641,6.23828,6.23641,6.23729,15000000.0
2005-07-08 02:52:00,6.23733,6.23756,6.23651,6.23651,15000000.0
2005-07-08 02:53:00,6.23605,6.23759,6.23605,6.23723,9000000.0
2005-07-08 02:54:00,6.2371,6.23813,6.23696,6.23813,13000000.0
2005-07-08 02:55:00,6.23837,6.23851,6.23778,6.23816,11000000.0
2005-07-08 02:56:00,6.2385,6.23893,6.23807,6.23807,18000000.0
2005-07-08 02:57:00,6.23925,6.23925,6.23851,6.23888,13000000.0
2005-07-08 02:58:00,6.2391,6.23932,6.23846,6.23846,9000000.0
2005-07-08 02:59:00,6.23849,6.23946,6.23849,6.23885,14000000.0
2005-07-08 03:00:00,6.23933,6.24088,6.23933,6.24013,11000000.0
2005-07-08 03:01:00,6.24055,6.24171,6.24053,6.24115,11000000.0
2005-07-08 03:02:00,6.24102,6.24242,6.24089,6.24242,11000000.0
2005-07-08 03:03:00,6.24227,6.24227,6.24122,6.24154,23000000.0
2005-07-08 03:04:00,6.24068,6.24124,6.2402,6.24046,11000000.0
2005-07-08 03:05:00,6.24018,6.24124,6.23996,6.24104,17000000.0
2005-07-08 03:06:00,6.24121,6.24172,6.24062,6.24085,9000000.0
2005-07-08 03:07:00,6.24236,6.24236,6.24115,6.24221,15000000.0
2005-07-08 03:08:00,6.2426,6.2426,6.24146,6.24222,12000000.0
2005-07-08 03:09:00,6.24176,6.24268,6.24076,6.24116,15000000.0
2005-07-08 03:10:00,6.24094,6.24208,6.24094,6.24094,19000000.0
2005-07-08 03:11:00,6.24136,6.24238,6.24136,6.24174,15000000.0
2005-07-08 03:12:00,6.24184,6.24279,6.24151,6.24247,18000000.0
2005-07-08 03:13:00,6.24228,6.2423,6.24189,6.24211,18000000.0
2005-07-08 03:14:00,6.2428,6.24369,6.24278,6.24347,10000000.0
2005-07-08 03:15:00,6.24345,6.24346,6.24304,6.24308,7000000.0
2005-07-08 03:16:00,6.24318,6.24365,6.2429,6.24328,8000000.0
2005-07-08 03:17:00,6.2426,6.24296,6.24208,6.24277,10000000.0
2005-07-08 03:18:00,6.24281,6.24281,6.24153,6.24204,15000000.0
2005-07-08 03:19:00,6.24148,6.24237,6.24148,6.24219,10000000.0
2005-07-08 03:20:00,6.24233,6.24263,6.24202,6.24235,16000000.0
2005-07-08 03:21:00,6.24221,6.2427,6.24172,6.24186,11000000.0
2005-07-08 03:22:00,6.24281,6.24299,6.24234,6.24294,10000000.0
2005-07-08 03:23:00,6.24331,6.24376,6.24307,6.24368,12000000.0
2005-07-08 03:24:00,6.24372,6.24372,6.24293,6.24336,13000000.0
2005-07-08 03:25:00,6.24341,6.24341,6.24268,6.2431,11000000.0
2005-07-08 03:26:00,6.24313,6.24346,6.24281,6.24281,13000000.0
2005-07-08 03:27:00,6.24308,6.24352,6.24273,6.24314,14000000.0
2005-07-08 03:28:00,6.24293,6.24315,6.24212,6.24273,18000000.0
2005-07-08 03:29:00,6.24275,6.24282,6.24115,6.24117,15000000.0
2005-07-08 03:30:00,6.24057,6.2416,6.24057,6.2416,10000000.0
2005-07-08 03:31:00,6.24176,6.24177,6.23945,6.23958,13000000.0
2005-07-08 03:32:00,6.2395,6.24079,6.23942,6.24079,16000000.0
2005-07-08 03:33:00,6.24125,6.24219,6.24093,6.24103,13000000.0
2005-07-08 03:34:00,6.24135,6.24174,6.24132,6.24132,16000000.0
2005-07-08 03:35:00,6.24145,6.24272,6.24136,6.24171,10000000.0
2005-07-08 03:36:00,6.24238,6.24238,6.24105,6.24144,11000000.0
2005-07-08 03:37:00,6.24122,6.24244,6.24122,6.24161,13000000.0
2005-07-08 03:38:00,6.24156,6.24221,6.24117,6.2413,13000000.0
2005-07-08 03:39:00,6.24181,6.24254,6.24142,6.24254,13000000.0
2005-07-08 03:40:00,6.24164,6.24224,6.2412,6.24128,12000000.0
2005-07-08 03:41:00,6.24125,6.24207,6.24093,6.24098,16000000.0
2005-07-08 03:42:00,6.24069,6.24173,6.24051,6.24137,21000000.0
2005-07-08 03:43:00,6.24141,6.24141,6.24057,6.24097,18000000.0
2005-07-08 03:44:00,6.24098,6.24158,6.24092,6.24106,15000000.0
2005-07-08 03:45:00,6.24036,6.24131,6.24002,6.24002,9000000.0
2005-07-08 03:46:00,6.24122,6.24122,6.23967,6.24051,8000000.0
2005-07-08 03:47:00,6.24064,6.24064,6.23955,6.24023,11000000.0
2005-07-08 03:48:00,6.23964,6.24047,6.23943,6.24047,9000000.0
2005-07-08 03:49:00,6.2407,6.2407,6.23967,6.23975,16000000.0
2005-07-08 03:50:00,6.23965,6.2406,6.23939,6.24026,19000000.0
2005-07-08 03:51:00,6.23975,6.24054,6.23946,6.23962,9000000.0
2005-07-08 03:52:00,6.24005,6.24039,6.2389,6.23997,19000000.0
2005-07-08 03:53:00,6.24073,6.24122,6.23965,6.23965,10000000.0
2005-07-08 03:54:00,6.2399,6.24056,6.23984,6.23991,17000000.0
2005-07-08 03:55:00,6.24008,6.2412,6.24008,6.24054,16000000.0
2005-07-08 03:56:00,6.24035,6.2409,6.24004,6.2409,7000000.0
2005-07-08 03:57:00,6.24096,6.24096,6.23958,6.24067,11000000.0
2005-07-08 03:58:00,6.24075,6.24078,6.23968,6.24039,12000000.0
2005-07-08 03:59:00,6.24053,6.24094,6.23949,6.24019,17000000.0
2005-07-08 04:00:00,6.23993,6.24066,6.23946,6.24066,12000000.0
2005-07-08 04:01:00,6.24044,6.24044,6.23931,6.2398,16000000.0
2005-07-08 04:02:00,6.23953,6.24046,6.239,6.23985,14000000.0
2005-07-08 04:03:00,6.23969,6.24057,6.23905,6.23905,12000000.0
2005-07-08 04:04:00,6.23908,6.24023,6.23908,6.23908,16000000.0
2005-07-08 04:05:00,6.23913,6.23951,6.23816,6.23951,13000000.0
2005-07-08 04:06:00,6.23913,6.23926,6.23808,6.23808,16000000.0
2005-07-08 04:07:00,6.23806,6.23875,6.2374,6.23769,13000000.0
2005-07-08 04:08:00,6.23646,6.23802,6.23597,6.23759,14000000.0
2005-07-08 04:09:00,6.23581,6.2371,6.23581,6.23658,10000000.0
2005-07-08 04:10:00,6.23616,6.23637,6.23573,6.23583,12000000.0
2005-07-08 04:11:00,6.23627,6.23657,6.23507,6.23571,14000000.0
2005-07-08 04:12:00,6.23614,6.23778,6.23614,6.23687,19000000.0
2005-07-08 04:13:00,6.23702,6.23782,6.23702,6.23746,20000000.0
2005-07-08 04:14:00,6.23747,6.23785,6.23664,6.23751,12000000.0
2005-07-08 04:15:00,6.23778,6.2378,6.23722,6.23764,8000000.0
2005-07-08 04:16:00,6.23737,6.23743,6.23594,6.23634,13000000.0
2005-07-08 04:17:00,6.2373,6.2373,6.23589,6.23663,15000000.0
2005-07-08 04:18:00,6.23696,6.23711,6.23641,6.23661,9000000.0
2005-07-08 04:19:00,6.23691,6.23798,6.23691,6.23758,12000000.0
2005-07-08 04:20:00,6.2374,6.23764,6.23665,6.23665,9000000.0
2005-07-08 04:21:00,6.23665,6.23678,6.23576,6.23667,17000000.0
2005-07-08 04:22:00,6.23652,6.23652,6.23434,6.23434,14000000.0
2005-07-08 04:23:00,6.2347,6.23514,6.23415,6.23415,10000000.0
2005-07-08 04:24:00,6.23451,6.23589,6.23425,6.23479,12000000.0
2005-07-08 04:25:00,6.23455,6.23568,6.23455,6.23456,10000000.0
2005-07-08 04:26:00,6.23515,6.23579,6.23477,6.235,7000000.0
2005-07-08 04:27:00,6.23641,6.2368,6.23583,6.23584,15000000.0
2005-07-08 04:28:00,6.23599,6.23669,6.23599,6.23645,7000000.0
2005-07-08 04:29:00,6.23717,6.23857,6.23631,6.23857,14000000.0
2005-07-08 04:30:00,6.23874,6.23874,6.23779,6.23801,11000000.0
2005-07-08 04:31:00,6.23792,6.23821,6.23712,6.23735,15000000.0
2005-07-08 04:32:00,6.23655,6.23788,6.23628,6.23788,17000000.0
2005-07-08 04:33:00,6.23822,6.23856,6.23709,6.23842,14000000.0
2005-07-08 04:34:00,6.23905,6.23905,6.23791,6.23845,9000000.0
2005-07-08 04:35:00,6.23818,6.23947,6.23799,6.23947,12000000.0
2005-07-08 04:36:00,6.2394,6.23972,6.23885,6.23941,12000000.0
2005-07-08 04:37:00,6.23935,6.23974,6.23864,6.23948,12000000.0
2005-07-08 04:38:00,6.24034,6.24034,6.2397,6.23992,11000000.0
2005-07-08 04:39:00,6.24024,6.24044,6.24004,6.24026,17000000.0
2005-07-08 04:40:00,6.23999,6.24023,6.23913,6.23913,9000000.0
2005-07-08 04:41:00,6.2399,6.23995,6.23933,6.23974,10000000.0
2005-07-08 04:42:00,6.24025,6.24052,6.23969,6.23992,8000000.0
2005-07-08 04:43:00,6.23991,6.24046,6.23991,6.24046,18000000.0
2005-07-08 04:44:00,6.2401,6.24012,6.23932,6.24012,9000000.0
2005-07-08 04:45:00,6.24011,6.24011,6.23954,6.24006,9000000.0
2005-07-08 04:46:00,6.24004,6.24004,6.23893,6.23992,16000000.0
2005-07-08 04:47:00,6.23984,6.23985,6.23929,6.23963,12000000.0
2005-07-08 04:48:00,6.23995,6.24008,6.23951,6.23951,10000000.0
2005-07-08 04:49:00,6.2396,6.23972,6.2386,6.2388,16000000.0
2005-07-08 04:50:00,6.23862,6.23947,6.23862,6.23942,16000000.0
2005-07-08 04:51:00,6.2396,6.23992,6.23876,6.23876,20000000.0
2005-07-08 04:52:00,6.23889,6.23974,6.23837,6.23919,13000000.0
2005-07-08 04:53:00,6.23936,6.23958,6.23796,6.23796,11000000.0
2005-07-08 04:54:00,6.23805,6.23859,6.23781,6.23859,11000000.0
2005-07-08 04:55:00,6.23852,6.239,6.23783,6.23783,12000000.0
2005-07-08 04:56:00,6.23769,6.2378,6.23755,6.23776,16000000.0
2005-07-08 04:57:00,6.23777,6.23777,6.23747,6.23766,7000000.0
2005-07-08 04:58:00,6.23762,6.23784,6.23756,6.23756,13000000.0
2005-07-08 04:59:00,6.23779,6.23888,6.23779,6.23797,17000000.0
2005-07-08 05:00:00,6.23879,6.23893,6.23847,6.23888,10000000.0
2005-07-08 05:01:00,6.23882,6.23895,6.2382,6.23836,13000000.0
2005-07-08 05:02:00,6.23814,6.23845,6.23811,6.23838,18000000.0
2005-07-08 05:03:00,6.23843,6.23902,6.2381,6.2381,9000000.0
2005-07-08 05:04:00,6.23867,6.23868,6.2378,6.23867,12000000.0
2005-07-08 05:05:00,6.23905,6.2398,6.23889,6.23956,10000000.0
2005-07-08 05:06:00,6.23997,6.24028,6.23887,6.24024,20000000.0
2005-07-08 05:07:00,6.2403,6.24076,6.23978,6.24076,10000000.0
2005-07-08 05:08:00,6.24026,6.24072,6.23942,6.24041,17000000.0
2005-07-08 05:09:00,6.24098,6.24132,6.23978,6.24096,15000000.0
2005-07-08 05:10:00,6.24005,6.24126,6.24005,6.24121,10000000.0
2005-07-08 05:11:00,6.24124,6.24124,6.24006,6.24106,16000000.0
2005-07-08 05:12:00,6.24141,6.24141,6.24104,6.24104,7000000.0
2005-07-08 05:13:00,6.24074,6.24082,6.23988,6.24067,12000000.0
2005-07-08 05:14:00,6.24072,6.24072,6.23989,6.24058,14000000.0
2005-07-08 05:15:00,6.24041,6.24053,6.23956,6.2397,16000000.0
2005-07-08 05:16:00,6.24014,6.24038,6.23967,6.23967,15000000.0
2005-07-08 05:17:00,6.2393,6.23937,6.23917,6.23928,10000000.0
2005-07-08 05:18:00,6.23956,6.24064,6.23956,6.24034,13000000.0
2005-07-08 05:19:00,6.24024,6.24054,6.23979,6.24048,13000000.0
2005-07-08 05:20:00,6.24036,6.24081,6.23973,6.23975,20000000.0
2005-07-08 05:21:00,6.23966,6.24148,6.23966,6.24148,9000000.0
2005-07-08 05:22:00,6.24146,6.24146,6.24003,6.2407,17000000.0
2005-07-08 05:23:00,6.24083,6.24139,6.24027,6.24132,14000000.0
2005-07-08 05:24:00,6.2413,6.24171,6.24041,6.24113,19000000.0
2005-07-08 05:25:00,6.24094,6.24154,6.24094,6.24154,13000000.0
2005-07-08 05:26:00,6.24121,6.24146,6.241,6.241,13000000.0
2005-07-08 05:27:00,6.24103,6.24103,6.24074,6.24077,13000000.0
2005-07-08 05:28:00,6.24098,6.24111,6.24082,6.24092,10000000.0
2005-07-08 05:29:00,6.241,6.24101,6.24009,6.24101,17000000.0
2005-07-08 05:30:00,6.24086,6.24121,6.24049,6.241,21000000.0
2005-07-08 05:31:00,6.24087,6.24087,6.23994,6.24028,13000000.0
2005-07-08 05:32:00,6.24031,6.24039,6.24004,6.24039,16000000.0
2005-07-08 05:33:00,6.24029,6.24108,6.24003,6.24108,13000000.0
2005-07-08 05:34:00,6.24099,6.2413,6.24054,6.2413,13000000.0
2005-07-08 05:35:00,6.24118,6.24119,6.23987,6.24006,14000000.0
2005-07-08 05:36:00,6.24014,6.2413,6.24014,6.24098,18000000.0
2005-07-08 05:37:00,6.24082,6.24091,6.23988,6.23988,12000000.0
2005-07-08 05:38:00,6.23974,6.23998,6.23968,6.2398,13000000.0
2005-07-08 05:39:00,6.23994,6.24079,6.23994,6.24079,21000000.0
2005-07-08 05:40:00,6.24087,6.24111,6.24025,6.24111,14000000.0
2005-07-08 05:41:00,6.24078,6.2408,6.23998,6.2408,13000000.0
2005-07-08 05:42:00,6.24038,6.24038,6.23973,6.24034,8000000.0
2005-07-08 05:43:00,6.24051,6.24098,6.24011,6.24023,13000000.0
2005-07-08 05:44:00,6.24005,6.24065,6.24005,6.24045,13000000.0
2005-07-08 05:45:00,6.24056,6.24056,6.23962,6.24017,24000000.0
2005-07-08 05:46:00,6.24045,6.24045,6.2398,6.24038,14000000.0
2005-07-08 05:47:00,6.23994,6.24031,6.23933,6.23964,11000000.0
2005-07-08 05:48:00,6.23976,6.24034,6.23927,6.23967,18000000.0
2005-07-08 05:49:00,6.23961,6.24032,6.23961,6.23961,10000000.0
2005-07-08 05:50:00,6.23976,6.24009,6.23932,6.23932,10000000.0
2005-07-08 05:51:00,6.24002,6.24097,6.23995,6.23995,11000000.0
2005-07-08 05:52:00,6.23994,6.24053,6.23983,6.24037,19000000.0
2005-07-08 05:53:00,6.2407,6.24108,6.24062,6.24105,15000000.0
2005-07-08 05:54:00,6.2411,6.2411,6.24082,6.24092,7000000.0
2005-07-08 05:55:00,6.24098,6.24106,6.24076,6.24078,12000000.0
2005-07-08 05:56:00,6.24092,6.24116,6.24054,6.24105,16000000.0
2005-07-08 05:57:00,6.24084,6.24133,6.24038,6.24038,11000000.0
2005-07-08 05:58:00,6.24088,6.24095,6.23995,6.23995,22000000.0
2005-07-08 05:59:00,6.24044,6.2408,6.23981,6.2408,9000000.0
2005-07-08 06:00:00,6.24116,6.24116,6.24056,6.24062,17000000.0
2005-07-08 06:01:00,6.24004,6.24004,6.23864,6.23958,18000000.0
2005-07-08 06:02:00,6.23892,6.23992,6.23889,6.2395,18000000.0
2005-07-08 06:03:00,6.23902,6.23902,6.23769,6.2386,16000000.0
2005-07-08 06:04:00,6.23847,6.23893,6.238,6.23813,8000000.0
2005-07-08 06:05:00,6.23789,6.23845,6.23771,6.23845,10000000.0
2005-07-08 06:06:00,6.23831,6.23871,6.23824,6.23871,27000000.0
2005-07-08 06:07:00,6.23813,6.23839,6.23702,6.23839,17000000.0
2005-07-08 06:08:00,6.23831,6.23864,6.23752,6.23779,14000000.0
2005-07-08 06:09:00,6.23756,6.23839,6.23756,6.23839,13000000.0
2005-07-08 06:10:00,6.23821,6.23863,6.23757,6.23757,14000000.0
2005-07-08 06:11:00,6.23734,6.23851,6.23733,6.23734,16000000.0
2005-07-08 06:12:00,6.23761,6.23826,6.23761,6.2382,17000000.0
2005-07-08 06:13:00,6.2382,6.23823,6.23732,6.23732,14000000.0
2005-07-08 06:14:00,6.23683,6.23808,6.23683,6.238,12000000.0
2005-07-08 06:15:00,6.23756,6.23774,6.23675,6.23769,13000000.0
2005-07-08 06:16:00,6.23764,6.23787,6.23707,6.23787,14000000.0
2005-07-08 06:17:00,6.2378,6.23799,6.23756,6.23756,11000000.0
2005-07-08 06:18:00,6.23765,6.23814,6.23736,6.23814,12000000.0
2005-07-08 06:19:00,6.23754,6.23864,6.2375,6.23852,19000000.0
2005-07-08 06:20:00,6.2381,6.23868,6.23792,6.23868,11000000.0
2005-07-08 06:21:00,6.23855,6.23866,6.23805,6.23866,9000000.0
2005-07-08 06:22:00,6.23857,6.23857,6.2375,6.23827,22000000.0
2005-07-08 06:23:00,6.23854,6.23873,6.23756,6.23852,18000000.0
2005-07-08 06:24:00,6.23891,6.23892,6.23864,6.23872,8000000.0
2005-07-08 06:25:00,6.23894,6.23986,6.23894,6.23931,9000000.0
2005-07-08 06:26:00,6.2404,6.24092,6.23943,6.23943,13000000.0
2005-07-08 06:27:00,6.2391,6.23961,6.23733,6.23887,15000000.0
2005-07-08 06:28:00,6.23888,6.23906,6.23824,6.23862,18000000.0
2005-07-08 06:29:00,6.23819,6.23887,6.23819,6.23887,16000000.0
2005-07-08 06:30:00,6.23913,6.23913,6.23868,6.23888,10000000.0
2005-07-08 06:31:00,6.23863,6.23895,6.23863,6.23885,13000000.0
2005-07-08 06:32:00,6.23853,6.23871,6.23809,6.23866,10000000.0
2005-07-08 06:33:00,6.23886,6.23909,6.23877,6.23896,10000000.0
2005-07-08 06:34:00,6.23886,6.23888,6.23804,6.23809,15000000.0
2005-07-08 06:35:00,6.23897,6.23897,6.23849,6.23864,13000000.0
2005-07-08 06:36:00,6.23851,6.23855,6.23818,6.23825,23000000.0
2005-07-08 06:37:00,6.23888,6.23913,6.23836,6.2389,11000000.0
2005-07-08 06:38:00,6.23773,6.2385,6.23773,6.23817,17000000.0
2005-07-08 06:39:00,6.23904,6.23948,6.2387,6.2387,8000000.0
2005-07-08 06:40:00,6.23897,6.23984,6.23897,6.23967,15000000.0
2005-07-08 06:41:00,6.2396,6.24049,6.2396,6.24049,15000000.0
2005-07-08 06:42:00,6.23987,6.24017,6.23942,6.23942,16000000.0
2005-07-08 06:43:00,6.23923,6.24065,6.23923,6.24038,12000000.0
2005-07-08 06:44:00,6.24036,6.24036,6.23935,6.23949,13000000.0
2005-07-08 06:45:00,6.23967,6.24002,6.23966,6.23967,14000000.0
2005-07-08 06:46:00,6.23959,6.23959,6.23872,6.23872,12000000.0
2005-07-08 06:47:00,6.23826,6.23925,6.23807,6.23871,11000000.0
2005-07-08 06:48:00,6.2387,6.23988,6.23828,6.23828,15000000.0
2005-07-08 06:49:00,6.23786,6.23934,6.23786,6.23842,17000000.0
2005-07-08 06:50:00,6.23839,6.23945,6.23839,6.23945,13000000.0
2005-07-08 06:51:00,6.23866,6.2393,6.23866,6.239,8000000.0
2005-07-08 06:52:00,6.23833,6.23912,6.23785,6.23882,14000000.0
2005-07-08 06:53:00,6.2388,6.23987,6.23827,6.23934,13000000.0
2005-07-08 06:54:00,6.23935,6.24035,6.23935,6.24035,8000000.0
2005-07-08 06:55:00,6.24036,6.24041,6.23969,6.24005,10000000.0
2005-07-08 06:56:00,6.23904,6.23989,6.23886,6.23886,11000000.0
2005-07-08 06:57:00,6.23882,6.23953,6.23869,6.2388,17000000.0
2005-07-08 06:58:00,6.23909,6.23953,6.23857,6.23921,12000000.0
2005-07-08 06:59:00,6.23924,6.23943,6.23879,6.23943,14000000.0
2005-07-08 07:00:00,6.23946,6.23974,6.23895,6.23968,11000000.0
2005-07-08 07:01:00,6.23966,6.24007,6.23906,6.24007,10000000.0
2005-07-08 07:02:00,6.23914,6.23998,6.23903,6.23985,14000000.0
2005-07-08 07:03:00,6.24013,6.2402,6.23923,6.23923,7000000.0
2005-07-08 07:04:00,6.23958,6.24098,6.23958,6.23974,16000000.0
2005-07-08 07:05:00,6.23983,6.24038,6.23983,6.24038,15000000.0
2005-07-08 07:06:00,6.24028,6.24047,6.23966,6.24038,16000000.0
2005-07-08 07:07:00,6.24048,6.24048,6.23919,6.23987,12000000.0
2005-07-08 07:08:00,6.24067,6.24147,6.2404,6.24147,8000000.0
2005-07-08 07:09:00,6.24069,6.24139,6.24032,6.24139,8000000.0
2005-07-08 07:10:00,6.24144,6.24144,6.23975,6.24039,16000000.0
2005-07-08 07:11:00,6.24092,6.24101,6.23991,6.24093,17000000.0
2005-07-08 07:12:00,6.24084,6.24095,6.23954,6.24021,20000000.0
2005-07-08 07:13:00,6.24007,6.24032,6.23949,6.23995,18000000.0
2005-07-08 07:14:00,6.23998,6.24062,6.23963,6.24062,11000000.0
2005-07-08 07:15:00,6.24057,6.24057,6.23862,6.23918,18000000.0
2005-07-08 07:16:00,6.23879,6.23993,6.23783,6.23913,18000000.0
2005-07-08 07:17:00,6.23904,6.23981,6.23882,6.23898,12000000.0
2005-07-08 07:18:00,6.239,6.23961,6.23887,6.23941,18000000.0
2005-07-08 07:19:00,6.2393,6.23981,6.23859,6.23941,14000000.0
2005-07-08 07:20:00,6.23862,6.23983,6.23862,6.23983,18000000.0
2005-07-08 07:21:00,6.23987,6.24042,6.23971,6.24028,13000000.0
2005-07-08 07:22:00,6.2402,6.2402,6.23879,6.23939,14000000.0
2005-07-08 07:23:00,6.23985,6.23985,6.23892,6.23938,15000000.0
2005-07-08 07:24:00,6.23964,6.24012,6.23962,6.23988,16000000.0
2005-07-08 07:25:00,6.23993,6.23993,6.23859,6.23922,15000000.0
2005-07-08 07:26:00,6.23915,6.23915,6.2382,6.23834,13000000.0
2005-07-08 07:27:00,6.23834,6.23918,6.23822,6.23851,12000000.0
2005-07-08 07:28:00,6.23947,6.23961,6.23848,6.23896,22000000.0
2005-07-08 07:29:00,6.23883,6.239,6.23791,6.23888,16000000.0
2005-07-08 07:30:00,6.23849,6.23865,6.23783,6.23783,14000000.0
2005-07-08 07:31:00,6.23766,6.23864,6.23766,6.2379,13000000.0
2005-07-08 07:32:00,6.23857,6.23973,6.23857,6.23973,9000000.0
2005-07-08 07:33:00,6.23997,6.24329,6.23997,6.24329,7000000.0
2005-07-08 07:34:00,6.24293,6.24334,6.24145,6.24157,18000000.0
2005-07-08 07:35:00,6.24123,6.24158,6.24043,6.24104,9000000.0
2005-07-08 07:36:00,6.24108,6.24165,6.24108,6.24161,13000000.0
2005-07-08 07:37:00,6.24135,6.24157,6.24135,6.24157,11000000.0
2005-07-08 07:38:00,6.24121,6.24132,6.24088,6.24088,11000000.0
2005-07-08 07:39:00,6.24111,6.2429,6.24111,6.2429,19000000.0
2005-07-08 07:40:00,6.24261,6.24302,6.24226,6.24239,11000000.0
2005-07-08 07:41:00,6.24257,6.24341,6.24245,6.24293,7000000.0
2005-07-08 07:42:00,6.24293,6.24364,6.2424,6.24364,13000000.0
2005-07-08 07:43:00,6.24363,6.24383,6.24241,6.24383,14000000.0
2005-07-08 07:44:00,6.24376,6.24376,6.24269,6.24306,10000000.0
2005-07-08 07:45:00,6.24336,6.24368,6.24285,6.24326,8000000.0
2005-07-08 07:46:00,6.24319,6.24343,6.24154,6.24154,13000000.0
2005-07-08 07:47:00,6.2417,6.24223,6.24124,6.24162,15000000.0
2005-07-08 07:48:00,6.24201,6.24266,6.24167,6.24266,13000000.0
2005-07-08 07:49:00,6.24337,6.24343,6.24254,6.243,10000000.0
2005-07-08 07:50:00,6.24282,6.24328,6.24242,6.24289,17000000.0
2005-07-08 07:51:00,6.24309,6.24313,6.24154,6.24154,16000000.0
2005-07-08 07:52:00,6.24216,6.2431,6.24211,6.24293,13000000.0
2005-07-08 07:53:00,6.24331,6.24344,6.24236,6.24236,10000000.0
2005-07-08 07:54:00,6.24189,6.2431,6.24189,6.242,11000000.0
2005-07-08 07:55:00,6.24187,6.24266,6.24093,6.24153,12000000.0
2005-07-08 07:56:00,6.24107,6.24115,6.23946,6.24033,13000000.0
2005-07-08 07:57:00,6.24003,6.24056,6.23964,6.24001,8000000.0
2005-07-08 07:58:00,6.23973,6.24037,6.23928,6.23988,14000000.0
2005-07-08 07:59:00,6.24042,6.2406,6.23966,6.24042,15000000.0
2005-07-08 08:00:00,6.24009,6.2412,6.23981,6.2412,10000000.0
2005-07-08 08:01:00,6.24154,6.24217,6.24082,6.24101,13000000.0
2005-07-08 08:02:00,6.24182,6.24246,6.24162,6.24198,14000000.0
2005-07-08 08:03:00,6.24157,6.24286,6.2415,6.24286,12000000.0
2005-07-08 08:04:00,6.24326,6.24339,6.24159,6.24338,16000000.0
2005-07-08 08:05:00,6.24279,6.24313,6.24153,6.24289,14000000.0
2005-07-08 08:06:00,6.24315,6.24344,6.24227,6.24288,19000000.0
2005-07-08 08:07:00,6.24359,6.24372,6.24264,6.24368,19000000.0
2005-07-08 08:08:00,6.24384,6.24521,6.24342,6.245,11000000.0
2005-07-08 08:09:00,6.24534,6.24609,6.2449,6.24567,10000000.0
2005-07-08 08:10:00,6.24522,6.24776,6.24522,6.24674,16000000.0
2005-07-08 08:11:00,6.2465,6.24726,6.24538,6.24538,9000000.0
2005-07-08 08:12:00,6.24512,6.24629,6.24497,6.24623,10000000.0
2005-07-08 08:13:00,6.24484,6.24506,6.24352,6.24405,11000000.0
2005-07-08 08:14:00,6.24428,6.2448,6.24343,6.24376,12000000.0
2005-07-08 08:15:00,6.24424,6.24674,6.24424,6.24588,15000000.0
2005-07-08 08:16:00,6.24497,6.24649,6.24451,6.24649,14000000.0
2005-07-08 08:17:00,6.24631,6.24708,6.24616,6.24669,10000000.0
2005-07-08 08:18:00,6.24672,6.24672,6.24518,6.24586,9000000.0
2005-07-08 08:19:00,6.24594,6.24641,6.24532,6.24603,11000000.0
2005-07-08 08:20:00,6.24572,6.24572,6.24387,6.24401,11000000.0
2005-07-08 08:21:00,6.2435,6.24401,6.24268,6.24286,20000000.0
2005-07-08 08:22:00,6.24193,6.24279,6.24166,6.24254,8000000.0
2005-07-08 08:23:00,6.24299,6.24431,6.24234,6.24285,12000000.0
2005-07-08 08:24:00,6.24282,6.24306,6.24133,6.24133,13000000.0
2005-07-08 08:25:00,6.24158,6.24547,6.24153,6.24531,12000000.0
2005-07-08 08:26:00,6.2447,6.24528,6.2433,6.24528,13000000.0
2005-07-08 08:27:00,6.24547,6.24596,6.24479,6.24544,11000000.0
2005-07-08 08:28:00,6.2461,6.24631,6.24554,6.24578,8000000.0
2005-07-08 08:29:00,6.2457,6.24639,6.24504,6.24561,12000000.0
2005-07-08 08:30:00,6.24536,6.24615,6.24484,6.24531,11000000.0
2005-07-08 08:31:00,6.24427,6.24475,6.24331,6.24331,10000000.0
2005-07-08 08:32:00,6.24306,6.24422,6.2423,6.24345,13000000.0
2005-07-08 08:33:00,6.24318,6.24318,6.24173,6.24186,11000000.0
2005-07-08 08:34:00,6.24208,6.24292,6.24177,6.2425,17000000.0
2005-07-08 08:35:00,6.24271,6.24398,6.24271,6.24318,11000000.0
2005-07-08 08:36:00,6.24322,6.24341,6.24269,6.24315,10000000.0
2005-07-08 08:37:00,6.24362,6.24414,6.24279,6.24361,9000000.0
2005-07-08 08:38:00,6.24405,6.24514,6.24358,6.24476,18000000.0
2005-07-08 08:39:00,6.24402,6.24435,6.24291,6.24435,8000000.0
2005-07-08 08:40:00,6.24421,6.24539,6.24409,6.24539,7000000.0
2005-07-08 08:41:00,6.24584,6.24649,6.24503,6.24547,16000000.0
2005-07-08 08:42:00,6.24563,6.24725,6.24239,6.2458,14000000.0
2005-07-08 08:43:00,6.24641,6.24661,6.24529,6.24646,12000000.0
2005-07-08 08:44:00,6.24647,6.24665,6.24442,6.24542,9000000.0
2005-07-08 08:45:00,6.24531,6.2456,6.24387,6.24471,18000000.0
2005-07-08 08:46:00,6.24455,6.24671,6.24455,6.24586,14000000.0
2005-07-08 08:47:00,6.24766,6.25005,6.24635,6.24968,18000000.0
2005-07-08 08:48:00,6.24968,6.24993,6.24852,6.24933,12000000.0
2005-07-08 08:49:00,6.24928,6.25051,6.24814,6.24862,14000000.0
2005-07-08 08:50:00,6.24834,6.24931,6.24762,6.24847,16000000.0
2005-07-08 08:51:00,6.24808,6.24858,6.24665,6.24858,21000000.0
2005-07-08 08:52:00,6.24838,6.24922,6.24671,6.24922,20000000.0
2005-07-08 08:53:00,6.2495,6.24984,6.24877,6.24971,7000000.0
2005-07-08 08:54:00,6.24993,6.25059,6.24901,6.24977,17000000.0
2005-07-08 08:55:00,6.24984,6.2509,6.24903,6.24983,12000000.0
2005-07-08 08:56:00,6.24898,6.2496,6.24833,6.2496,17000000.0
2005-07-08 08:57:00,6.24923,6.25024,6.24806,6.25024,16000000.0
2005-07-08 08:58:00,6.25027,6.25091,6.24902,6.24902,12000000.0
2005-07-08 08:59:00,6.24872,6.25074,6.24834,6.24878,13000000.0
2005-07-08 09:00:00,6.24828,6.24954,6.24816,6.24854,17000000.0
2005-07-08 09:01:00,6.24923,6.25111,6.24876,6.24993,13000000.0
2005-07-08 09:02:00,6.25011,6.25014,6.24876,6.25014,8000000.0
2005-07-08 09:03:00,6.25101,6.25158,6.25009,6.25158,16000000.0
2005-07-08 09:04:00,6.2514,6.2514,6.25016,6.25016,8000000.0
2005-07-08 09:05:00,6.25003,6.25036,6.24951,6.25036,11000000.0
2005-07-08 09:06:00,6.24915,6.24944,6.24879,6.24929,10000000.0
2005-07-08 09:07:00,6.24965,6.25169,6.24965,6.25121,10000000.0
2005-07-08 09:08:00,6.25014,6.25098,6.24905,6.24954,19000000.0
2005-07-08 09:09:00,6.25052,6.25255,6.25043,6.25141,16000000.0
2005-07-08 09:10:00,6.2512,6.25199,6.25109,6.25199,8000000.0
2005-07-08 09:11:00,6.25231,6.25397,6.2515,6.25397,11000000.0
2005-07-08 09:12:00,6.25434,6.25482,6.25332,6.25431,16000000.0
2005-07-08 09:13:00,6.25545,6.25876,6.25514,6.2585,15000000.0
2005-07-08 09:14:00,6.25729,6.25758,6.25514,6.25552,17000000.0
2005-07-08 09:15:00,6.25618,6.25618,6.25386,6.25422,12000000.0
2005-07-08 09:16:00,6.2544,6.25485,6.25321,6.25374,14000000.0
2005-07-08 09:17:00,6.25359,6.25401,6.25264,6.25363,14000000.0
2005-07-08 09:18:00,6.25431,6.25458,6.25309,6.25457,18000000.0
2005-07-08 09:19:00,6.2557,6.25732,6.25502,6.25545,14000000.0
2005-07-08 09:20:00,6.256,6.25709,6.25577,6.25577,18000000.0
2005-07-08 09:21:00,6.25553,6.25661,6.25489,6.2554,17000000.0
2005-07-08 09:22:00,6.25582,6.25594,6.25389,6.25514,13000000.0
2005-07-08 09:23:00,6.25483,6.25483,6.25103,6.25233,12000000.0
2005-07-08 09:24:00,6.25112,6.25237,6.24918,6.24989,14000000.0
2005-07-08 09:25:00,6.24984,6.25024,6.24897,6.24942,9000000.0
2005-07-08 09:26:00,6.25078,6.25149,6.24975,6.25037,13000000.0
2005-07-08 09:27:00,6.25134,6.25361,6.25134,6.25286,13000000.0
2005-07-08 09:28:00,6.2519,6.25474,6.2511,6.25215,19000000.0
2005-07-08 09:29:00,6.25079,6.25308,6.25007,6.25158,14000000.0
2005-07-08 09:30:00,6.25172,6.25333,6.25172,6.25332,15000000.0
2005-07-08 09:31:00,6.25295,6.25321,6.25146,6.253,11000000.0
2005-07-08 09:32:00,6.25245,6.25261,6.2509,6.25181,16000000.0
2005-07-08 09:33:00,6.25232,6.25282,6.25131,6.25235,9000000.0
2005-07-08 09:34:00,6.25273,6.25305,6.25162,6.25184,18000000.0
2005-07-08 09:35:00,6.2521,6.25304,6.25113,6.25304,14000000.0
2005-07-08 09:36:00,6.25332,6.25399,6.25231,6.25395,16000000.0
2005-07-08 09:37:00,6.25381,6.2548,6.25326,6.25387,20000000.0
2005-07-08 09:38:00,6.25334,6.25382,6.25248,6.25305,19000000.0
2005-07-08 09:39:00,6.25245,6.25287,6.25037,6.25085,16000000.0
2005-07-08 09:40:00,6.25092,6.25092,6.24797,6.24936,12000000.0
2005-07-08 09:41:00,6.24951,6.24951,6.24833,6.24914,18000000.0
2005-07-08 09:42:00,6.24995,6.25113,6.24912,6.25028,16000000.0
2005-07-08 09:43:00,6.25096,6.25096,6.24929,6.2495,15000000.0
2005-07-08 09:44:00,6.25133,6.25133,6.24895,6.25018,13000000.0
2005-07-08 09:45:00,6.25003,6.25096,6.24974,6.24974,13000000.0
2005-07-08 09:46:00,6.24962,6.25006,6.24874,6.25006,17000000.0
2005-07-08 09:47:00,6.24995,6.24995,6.2485,6.24947,13000000.0
2005-07-08 09:48:00,6.24793,6.24964,6.24623,6.24631,16000000.0
2005-07-08 09:49:00,6.24687,6.2477,6.24531,6.24563,17000000.0
2005-07-08 09:50:00,6.24718,6.24785,6.24642,6.24785,12000000.0
2005-07-08 09:51:00,6.24808,6.24923,6.24753,6.24914,16000000.0
2005-07-08 09:52:00,6.24918,6.24918,6.2479,6.24881,16000000.0
2005-07-08 09:53:00,6.24916,6.24932,6.24781,6.24781,15000000.0
2005-07-08 09:54:00,6.24936,6.25036,6.24839,6.24881,15000000.0
2005-07-08 09:55:00,6.249,6.24952,6.2473,6.2473,15000000.0
2005-07-08 09:56:00,6.24837,6.24953,6.24771,6.24842,17000000.0
2005-07-08 09:57:00,6.24856,6.24913,6.24748,6.24887,12000000.0
2005-07-08 09:58:00,6.24912,6.24992,6.24887,6.24887,14000000.0
2005-07-08 09:59:00,6.24913,6.25022,6.2473,6.25022,10000000.0
2005-07-08 10:00:00,6.2499,6.25012,6.24943,6.24955,11000000.0
2005-07-08 10:01:00,6.24901,6.25008,6.24824,6.24891,24000000.0
2005-07-08 10:02:00,6.24941,6.2501,6.24835,6.24835,14000000.0
2005-07-08 10:03:00,6.24894,6.24983,6.24844,6.24904,16000000.0
2005-07-08 10:04:00,6.2492,6.24965,6.24832,6.24965,10000000.0
2005-07-08 10:05:00,6.24955,6.25044,6.24908,6.24921,10000000.0
2005-07-08 10:06:00,6.24872,6.24964,6.24778,6.24914,9000000.0
2005-07-08 10:07:00,6.25012,6.25044,6.24888,6.24888,11000000.0
2005-07-08 10:08:00,6.25074,6.25111,6.2498,6.25111,9000000.0
2005-07-08 10:09:00,6.25179,6.25192,6.25075,6.25181,11000000.0
2005-07-08 10:10:00,6.25152,6.25198,6.25035,6.25035,15000000.0
2005-07-08 10:11:00,6.25035,6.25135,6.25029,6.25128,16000000.0
2005-07-08 10:12:00,6.25151,6.25202,6.25077,6.25183,19000000.0
2005-07-08 10:13:00,6.2515,6.2524,6.25112,6.25145,9000000.0
2005-07-08 10:14:00,6.25156,6.25156,6.25017,6.25017,11000000.0
2005-07-08 10:15:00,6.25,6.25123,6.25,6.25074,8000000.0
2005-07-08 10:16:00,6.25081,6.25132,6.25072,6.2509,17000000.0
2005-07-08 10:17:00,6.25007,6.25148,6.24987,6.24999,16000000.0
2005-07-08 10:18:00,6.25111,6.25155,6.25019,6.25155,16000000.0
2005-07-08 10:19:00,6.25099,6.25166,6.25063,6.25084,17000000.0
2005-07-08 10:20:00,6.25191,6.25268,6.25096,6.25202,16000000.0
2005-07-08 10:21:00,6.25222,6.25302,6.25164,6.25298,7000000.0
2005-07-08 10:22:00,6.25258,6.25258,6.251,6.25159,10000000.0
2005-07-08 10:23:00,6.25047,6.25271,6.2503,6.25162,14000000.0
2005-07-08 10:24:00,6.25207,6.25367,6.25207,6.2535,13000000.0
2005-07-08 10:25:00,6.25307,6.2533,6.25213,6.2533,12000000.0
2005-07-08 10:26:00,6.25396,6.25419,6.25302,6.25355,11000000.0
2005-07-08 10:27:00,6.25316,6.25437,6.25254,6.25437,13000000.0
2005-07-08 10:28:00,6.25478,6.25489,6.25299,6.25299,13000000.0
2005-07-08 10:29:00,6.25238,6.25345,6.25156,6.25342,11000000.0
2005-07-08 10:30:00,6.25379,6.25415,6.25286,6.25372,9000000.0
2005-07-08 10:31:00,6.25403,6.25469,6.25403,6.25469,16000000.0
2005-07-08 10:32:00,6.25436,6.25487,6.25387,6.25487,9000000.0
2005-07-08 10:33:00,6.25477,6.2554,6.25395,6.25435,12000000.0
2005-07-08 10:34:00,6.25438,6.25595,6.25438,6.25593,11000000.0
2005-07-08 10:35:00,6.25518,6.25553,6.25398,6.25472,17000000.0
2005-07-08 10:36:00,6.25503,6.25531,6.25381,6.25381,10000000.0
2005-07-08 10:37:00,6.25357,6.25458,6.25305,6.25399,15000000.0
2005-07-08 10:38:00,6.25401,6.25431,6.25287,6.25334,17000000.0
2005-07-08 10:39:00,6.25356,6.25518,6.25313,6.25356,13000000.0
2005-07-08 10:40:00,6.25411,6.25515,6.25404,6.25433,10000000.0
2005-07-08 10:41:00,6.25471,6.25472,6.25381,6.2539,15000000.0
2005-07-08 10:42:00,6.25431,6.25462,6.25213,6.25323,12000000.0
2005-07-08 10:43:00,6.25312,6.25418,6.25235,6.25289,13000000.0
2005-07-08 10:44:00,6.25265,6.2531,6.25186,6.25251,12000000.0
2005-07-08 10:45:00,6.25378,6.25405,6.25208,6.25294,13000000.0
2005-07-08 10:46:00,6.25301,6.25523,6.25301,6.25405,13000000.0
2005-07-08 10:47:00,6.25372,6.255,6.25341,6.25432,7000000.0
2005-07-08 10:48:00,6.25345,6.25371,6.25239,6.25289,12000000.0
2005-07-08 10:49:00,6.25298,6.25413,6.25285,6.25413,10000000.0
2005-07-08 10:50:00,6.25332,6.25455,6.25332,6.25389,14000000.0
2005-07-08 10:51:00,6.2534,6.25459,6.25309,6.25366,11000000.0
2005-07-08 10:52:00,6.253,6.25431,6.25268,6.25332,20000000.0
2005-07-08 10:53:00,6.2542,6.25466,6.25326,6.25326,9000000.0
2005-07-08 10:54:00,6.25449,6.25536,6.25442,6.25446,18000000.0
2005-07-08 10:55:00,6.25447,6.25479,6.25398,6.25479,10000000.0
2005-07-08 10:56:00,6.25552,6.25552,6.25416,6.25497,11000000.0
2005-07-08 10:57:00,6.2552,6.25616,6.25412,6.25504,8000000.0
2005-07-08 10:58:00,6.25583,6.25615,6.25465,6.25465,10000000.0
2005-07-08 10:59:00,6.25452,6.25595,6.25452,6.25595,10000000.0
2005-07-08 11:00:00,6.25544,6.25601,6.25464,6.25501,15000000.0
2005-07-08 11:01:00,6.25494,6.25608,6.25448,6.25587,12000000.0
2005-07-08 11:02:00,6.2556,6.2556,6.25464,6.25555,8000000.0
2005-07-08 11:03:00,6.25549,6.25657,6.25511,6.25511,11000000.0
2005-07-08 11:04:00,6.25522,6.25657,6.25489,6.25489,15000000.0
2005-07-08 11:05:00,6.25531,6.25613,6.25464,6.25572,17000000.0
2005-07-08 11:06:00,6.25539,6.25618,6.25459,6.25563,12000000.0
2005-07-08 11:07:00,6.25585,6.2561,6.25509,6.25541,11000000.0
2005-07-08 11:08:00,6.25429,6.25612,6.25429,6.25471,22000000.0
2005-07-08 11:09:00,6.25565,6.25573,6.25332,6.25461,9000000.0
2005-07-08 11:10:00,6.25503,6.25606,6.25395,6.25488,16000000.0
2005-07-08 11:11:00,6.25647,6.25648,6.25537,6.25599,7000000.0
2005-07-08 11:12:00,6.2559,6.25631,6.25444,6.25444,15000000.0
2005-07-08 11:13:00,6.25498,6.25583,6.2549,6.25491,11000000.0
2005-07-08 11:14:00,6.25559,6.25571,6.25469,6.25521,18000000.0
2005-07-08 11:15:00,6.25521,6.25644,6.25498,6.25529,11000000.0
2005-07-08 11:16:00,6.25532,6.25742,6.25532,6.25578,13000000.0
2005-07-08 11:17:00,6.25522,6.256,6.25433,6.25494,13000000.0
2005-07-08 11:18:00,6.25478,6.25616,6.25439,6.25527,9000000.0
2005-07-08 11:19:00,6.25417,6.25572,6.25417,6.25532,17000000.0
2005-07-08 11:20:00,6.25545,6.25596,6.25483,6.25526,14000000.0
2005-07-08 11:21:00,6.25542,6.25627,6.25443,6.25561,14000000.0
2005-07-08 11:22:00,6.25634,6.25739,6.25495,6.25582,22000000.0
2005-07-08 11:23:00,6.25452,6.25557,6.25382,6.25471,8000000.0
2005-07-08 11:24:00,6.25469,6.25532,6.2543,6.25524,18000000.0
2005-07-08 11:25:00,6.25494,6.2553,6.25421,6.25503,9000000.0
2005-07-08 11:26:00,6.25461,6.25507,6.25326,6.25399,15000000.0
2005-07-08 11:27:00,6.25361,6.25446,6.2536,6.25401,10000000.0
2005-07-08 11:28:00,6.25411,6.25426,6.25257,6.25391,13000000.0
2005-07-08 11:29:00,6.25414,6.25458,6.25316,6.25407,17000000.0
2005-07-08 11:30:00,6.25447,6.25536,6.25371,6.25419,13000000.0
2005-07-08 11:31:00,6.25399,6.25463,6.25341,6.25348,12000000.0
2005-07-08 11:32:00,6.25294,6.25527,6.25246,6.25319,20000000.0
2005-07-08 11:33:00,6.25324,6.25437,6.25312,6.25437,16000000.0
2005-07-08 11:34:00,6.25484,6.25488,6.25371,6.25407,13000000.0
2005-07-08 11:35:00,6.25371,6.25485,6.25301,6.25373,14000000.0
2005-07-08 11:36:00,6.25351,6.25351,6.25152,6.25238,11000000.0
2005-07-08 11:37:00,6.25246,6.2525,6.25084,6.25167,16000000.0
2005-07-08 11:38:00,6.25101,6.25101,6.24964,6.25037,8000000.0
2005-07-08 11:39:00,6.25002,6.25108,6.24986,6.25051,11000000.0
2005-07-08 11:40:00,6.25168,6.25168,6.25022,6.25092,12000000.0
2005-07-08 11:41:00,6.25092,6.25496,6.25066,6.2509,10000000.0
2005-07-08 11:42:00,6.24943,6.25198,6.24906,6.24978,10000000.0
2005-07-08 11:43:00,6.25068,6.25132,6.25002,6.25002,17000000.0
2005-07-08 11:44:00,6.25034,6.25285,6.25034,6.25245,15000000.0
2005-07-08 11:45:00,6.25311,6.25335,6.25208,6.25221,16000000.0
2005-07-08 11:46:00,6.25246,6.25362,6.25238,6.25238,7000000.0
2005-07-08 11:47:00,6.25195,6.25232,6.25119,6.25168,16000000.0
2005-07-08 11:48:00,6.25163,6.25197,6.24903,6.25035,13000000.0
2005-07-08 11:49:00,6.25095,6.25286,6.25095,6.25286,10000000.0
2005-07-08 11:50:00,6.25283,6.2553,6.25283,6.25457,12000000.0
2005-07-08 11:51:00,6.25459,6.25615,6.25308,6.25411,14000000.0
2005-07-08 11:52:00,6.25475,6.25574,6.25425,6.25574,18000000.0
2005-07-08 11:53:00,6.25575,6.25575,6.25453,6.25528,16000000.0
2005-07-08 11:54:00,6.25414,6.25537,6.25402,6.25402,8000000.0
2005-07-08 11:55:00,6.25467,6.25562,6.25448,6.25534,8000000.0
2005-07-08 11:56:00,6.25499,6.25535,6.25417,6.25535,8000000.0
2005-07-08 11:57:00,6.25484,6.25484,6.25211,6.25211,11000000.0
2005-07-08 11:58:00,6.25331,6.25376,6.25237,6.25373,14000000.0
2005-07-08 11:59:00,6.25363,6.25474,6.25336,6.25406,11000000.0
2005-07-08 12:00:00,6.25367,6.25428,6.2525,6.25354,15000000.0
2005-07-08 12:01:00,6.25394,6.25436,6.25312,6.25375,13000000.0
2005-07-08 12:02:00,6.25235,6.25333,6.25012,6.25246,15000000.0
2005-07-08 12:03:00,6.25445,6.25472,6.25352,6.25449,11000000.0
2005-07-08 12:04:00,6.252,6.25392,6.25095,6.25392,9000000.0
2005-07-08 12:05:00,6.25423,6.25483,6.25411,6.25483,9000000.0
2005-07-08 12:06:00,6.25411,6.25565,6.25377,6.25446,15000000.0
2005-07-08 12:07:00,6.25433,6.25507,6.25385,6.25507,11000000.0
2005-07-08 12:08:00,6.25511,6.25517,6.25476,6.2548,8000000.0
2005-07-08 12:09:00,6.25452,6.25659,6.25382,6.255,18000000.0
2005-07-08 12:10:00,6.2527,6.254,6.2527,6.2538,14000000.0
2005-07-08 12:11:00,6.25393,6.25454,6.25346,6.25443,9000000.0
2005-07-08 12:12:00,6.25435,6.25435,6.25338,6.25368,18000000.0
2005-07-08 12:13:00,6.25348,6.2544,6.25285,6.25388,12000000.0
2005-07-08 12:14:00,6.25353,6.25492,6.25303,6.25406,10000000.0
2005-07-08 12:15:00,6.25383,6.25453,6.25269,6.25356,8000000.0
2005-07-08 12:16:00,6.25303,6.25392,6.25252,6.25392,14000000.0
2005-07-08 12:17:00,6.25372,6.25372,6.25233,6.25313,13000000.0
2005-07-08 12:18:00,6.2531,6.25433,6.25281,6.25394,10000000.0
2005-07-08 12:19:00,6.25359,6.25477,6.25304,6.25379,11000000.0
2005-07-08 12:20:00,6.25323,6.2542,6.25268,6.2542,8000000.0
2005-07-08 12:21:00,6.25395,6.25397,6.25261,6.25355,20000000.0
2005-07-08 12:22:00,6.25334,6.25465,6.25204,6.25253,14000000.0
2005-07-08 12:23:00,6.2521,6.25247,6.25147,6.25151,11000000.0
2005-07-08 12:24:00,6.25126,6.25214,6.25091,6.25214,17000000.0
2005-07-08 12:25:00,6.25255,6.25261,6.25132,6.25218,12000000.0
2005-07-08 12:26:00,6.25211,6.25236,6.25179,6.25236,7000000.0
2005-07-08 12:27:00,6.25281,6.25345,6.25219,6.25264,7000000.0
2005-07-08 12:28:00,6.25337,6.25435,6.25298,6.25429,19000000.0
2005-07-08 12:29:00,6.25434,6.25576,6.25397,6.25485,12000000.0
2005-07-08 12:30:00,6.25471,6.25471,6.25322,6.25378,10000000.0
2005-07-08 12:31:00,6.25362,6.25509,6.25338,6.25434,12000000.0
2005-07-08 12:32:00,6.25427,6.25536,6.25382,6.25382,12000000.0
2005-07-08 12:33:00,6.25438,6.25469,6.25287,6.25395,15000000.0
2005-07-08 12:34:00,6.25387,6.25387,6.25267,6.25359,12000000.0
2005-07-08 12:35:00,6.25384,6.25488,6.25376,6.25432,12000000.0
2005-07-08 12:36:00,6.2543,6.25517,6.25352,6.25428,15000000.0
2005-07-08 12:37:00,6.25423,6.25466,6.25405,6.25424,8000000.0
2005-07-08 12:38:00,6.25443,6.25706,6.25348,6.25348,15000000.0
2005-07-08 12:39:00,6.25346,6.25376,6.25262,6.25312,14000000.0
2005-07-08 12:40:00,6.25344,6.25393,6.2523,6.25318,18000000.0
2005-07-08 12:41:00,6.25332,6.25349,6.25185,6.2526,11000000.0
2005-07-08 12:42:00,6.25214,6.25265,6.25091,6.25188,17000000.0
2005-07-08 12:43:00,6.25245,6.25254,6.25133,6.25169,11000000.0
2005-07-08 12:44:00,6.25285,6.25361,6.2523,6.25258,13000000.0
2005-07-08 12:45:00,6.25235,6.25434,6.25222,6.25328,10000000.0
2005-07-08 12:46:00,6.25318,6.2545,6.25228,6.25228,20000000.0
2005-07-08 12:47:00,6.25399,6.25427,6.2519,6.25197,10000000.0
2005-07-08 12:48:00,6.25193,6.25368,6.25193,6.25368,10000000.0
2005-07-08 12:49:00,6.25303,6.25354,6.25026,6.25297,15000000.0
2005-07-08 12:50:00,6.25313,6.25423,6.25286,6.25307,14000000.0
2005-07-08 12:51:00,6.25326,6.25351,6.25221,6.2535,14000000.0
2005-07-08 12:52:00,6.25185,6.25339,6.25185,6.25339,9000000.0
2005-07-08 12:53:00,6.2527,6.25285,6.25204,6.25241,9000000.0
2005-07-08 12:54:00,6.25275,6.25392,6.25258,6.25392,20000000.0
2005-07-08 12:55:00,6.2545,6.2545,6.25287,6.2538,12000000.0
2005-07-08 12:56:00,6.25334,6.25567,6.25325,6.25383,7000000.0
2005-07-08 12:57:00,6.25273,6.25321,6.25191,6.25191,13000000.0
2005-07-08 12:58:00,6.25227,6.25269,6.25079,6.25079,16000000.0
2005-07-08 12:59:00,6.252,6.25241,6.25109,6.25187,14000000.0
2005-07-08 13:00:00,6.25086,6.25274,6.25086,6.25152,12000000.0
2005-07-08 13:01:00,6.25197,6.25315,6.25188,6.25188,17000000.0
2005-07-08 13:02:00,6.25265,6.25323,6.25161,6.25323,10000000.0
2005-07-08 13:03:00,6.25211,6.25233,6.25119,6.25158,22000000.0
2005-07-08 13:04:00,6.25193,6.25356,6.25168,6.25168,20000000.0
2005-07-08 13:05:00,6.25198,6.25333,6.25191,6.2527,14000000.0
2005-07-08 13:06:00,6.25275,6.25343,6.25206,6.25206,17000000.0
2005-07-08 13:07:00,6.2521,6.25333,6.25183,6.25328,22000000.0
2005-07-08 13:08:00,6.25217,6.25367,6.25217,6.25291,12000000.0
2005-07-08 13:09:00,6.25388,6.25448,6.25264,6.25264,12000000.0
2005-07-08 13:10:00,6.25267,6.25425,6.25267,6.25353,20000000.0
2005-07-08 13:11:00,6.25448,6.25448,6.25225,6.25414,12000000.0
2005-07-08 13:12:00,6.25471,6.25471,6.2532,6.25373,16000000.0
2005-07-08 13:13:00,6.25361,6.25419,6.25267,6.25391,14000000.0
2005-07-08 13:14:00,6.25439,6.25439,6.25294,6.25304,17000000.0
2005-07-08 13:15:00,6.25291,6.25398,6.25291,6.2535,7000000.0
2005-07-08 13:16:00,6.2538,6.25385,6.25257,6.2532,9000000.0
2005-07-08 13:17:00,6.25241,6.25446,6.25241,6.25276,15000000.0
2005-07-08 13:18:00,6.25242,6.25363,6.25188,6.25363,17000000.0
2005-07-08 13:19:00,6.25357,6.2542,6.25236,6.2542,15000000.0
2005-07-08 13:20:00,6.2544,6.2544,6.25281,6.25346,12000000.0
2005-07-08 13:21:00,6.25342,6.25411,6.2515,6.25321,24000000.0
2005-07-08 13:22:00,6.25294,6.25294,6.2516,6.2516,12000000.0
2005-07-08 13:23:00,6.2516,6.25282,6.2516,6.25267,12000000.0
2005-07-08 13:24:00,6.25234,6.25265,6.25093,6.25187,18000000.0
2005-07-08 13:25:00,6.25178,6.25226,6.25157,6.25157,12000000.0
2005-07-08 13:26:00,6.25163,6.25208,6.25108,6.25142,12000000.0
2005-07-08 13:27:00,6.25127,6.25155,6.25018,6.25035,9000000.0
2005-07-08 13:28:00,6.25089,6.25207,6.24917,6.24917,15000000.0
2005-07-08 13:29:00,6.25031,6.25111,6.25031,6.25076,14000000.0
2005-07-08 13:30:00,6.25032,6.25058,6.24907,6.2493,11000000.0
2005-07-08 13:31:00,6.25043,6.2507,6.25015,6.2507,11000000.0
2005-07-08 13:32:00,6.25138,6.25238,6.25099,6.25162,8000000.0
2005-07-08 13:33:00,6.25121,6.2514,6.25027,6.25099,14000000.0
2005-07-08 13:34:00,6.25128,6.25192,6.25117,6.25129,11000000.0
2005-07-08 13:35:00,6.25114,6.25203,6.25108,6.25163,16000000.0
2005-07-08 13:36:00,6.25057,6.2521,6.25057,6.25118,8000000.0
2005-07-08 13:37:00,6.25121,6.25143,6.25019,6.25133,17000000.0
2005-07-08 13:38:00,6.25126,6.25174,6.2507,6.25147,14000000.0
2005-07-08 13:39:00,6.25177,6.25217,6.25107,6.25107,10000000.0
2005-07-08 13:40:00,6.25114,6.25375,6.25114,6.25241,8000000.0
2005-07-08 13:41:00,6.25245,6.25262,6.25215,6.25215,11000000.0
2005-07-08 13:42:00,6.25194,6.25214,6.25107,6.25204,14000000.0
2005-07-08 13:43:00,6.25218,6.25218,6.25088,6.25088,11000000.0
2005-07-08 13:44:00,6.25214,6.25214,6.25104,6.25203,11000000.0
2005-07-08 13:45:00,6.25174,6.25312,6.25174,6.25193,14000000.0
2005-07-08 13:46:00,6.25179,6.2522,6.2517,6.2522,11000000.0
2005-07-08 13:47:00,6.25212,6.25222,6.25162,6.25162,13000000.0
2005-07-08 13:48:00,6.25181,6.25247,6.25131,6.25173,14000000.0
2005-07-08 13:49:00,6.25176,6.25228,6.25123,6.25217,12000000.0
2005-07-08 13:50:00,6.25199,6.25208,6.25105,6.25175,16000000.0
2005-07-08 13:51:00,6.25079,6.25241,6.2507,6.25179,14000000.0
2005-07-08 13:52:00,6.25144,6.25232,6.25113,6.25113,10000000.0
2005-07-08 13:53:00,6.2504,6.25151,6.25029,6.25029,10000000.0
2005-07-08 13:54:00,6.25198,6.25289,6.25122,6.25288,8000000.0
2005-07-08 13:55:00,6.25302,6.25347,6.25212,6.25273,13000000.0
2005-07-08 13:56:00,6.25271,6.25457,6.25271,6.25415,17000000.0
2005-07-08 13:57:00,6.25301,6.25401,6.25231,6.25373,13000000.0
2005-07-08 13:58:00,6.25247,6.25369,6.25197,6.25335,7000000.0
2005-07-08 13:59:00,6.2529,6.2534,6.25255,6.25327,9000000.0
2005-07-08 14:00:00,6.25493,6.25664,6.25351,6.25617,7000000.0
2005-07-08 14:01:00,6.25385,6.25385,6.2522,6.25222,11000000.0
2005-07-08 14:02:00,6.25182,6.25288,6.25169,6.25175,19000000.0
2005-07-08 14:03:00,6.25181,6.25331,6.25181,6.25331,13000000.0
2005-07-08 14:04:00,6.2537,6.25435,6.25298,6.25371,22000000.0
2005-07-08 14:05:00,6.25374,6.25386,6.25256,6.25301,17000000.0
2005-07-08 14:06:00,6.25333,6.25488,6.25307,6.2533,11000000.0
2005-07-08 14:07:00,6.25453,6.25602,6.25453,6.25583,9000000.0
2005-07-08 14:08:00,6.25549,6.25613,6.25468,6.25613,11000000.0
2005-07-08 14:09:00,6.25552,6.25624,6.25449,6.25554,12000000.0
2005-07-08 14:10:00,6.25514,6.25526,6.25376,6.25376,13000000.0
2005-07-08 14:11:00,6.25419,6.25533,6.25419,6.25504,14000000.0
2005-07-08 14:12:00,6.25498,6.25539,6.25429,6.25497,11000000.0
2005-07-08 14:13:00,6.25442,6.2559,6.25442,6.25572,11000000.0
2005-07-08 14:14:00,6.25599,6.25607,6.25499,6.25572,7000000.0
2005-07-08 14:15:00,6.25631,6.25631,6.25532,6.25541,14000000.0
2005-07-08 14:16:00,6.25547,6.25655,6.25473,6.25591,13000000.0
2005-07-08 14:17:00,6.25578,6.25639,6.25495,6.25514,22000000.0
2005-07-08 14:18:00,6.25493,6.25661,6.25493,6.25661,15000000.0
2005-07-08 14:19:00,6.25683,6.25757,6.2561,6.25615,12000000.0
2005-07-08 14:20:00,6.25695,6.25722,6.25531,6.25588,7000000.0
2005-07-08 14:21:00,6.25679,6.257,6.25477,6.25477,13000000.0
2005-07-08 14:22:00,6.25634,6.25657,6.25569,6.25632,8000000.0
2005-07-08 14:23:00,6.25661,6.25679,6.25532,6.2564,11000000.0
2005-07-08 14:24:00,6.25676,6.25774,6.25647,6.25707,13000000.0
2005-07-08 14:25:00,6.25746,6.25774,6.25659,6.25712,15000000.0
2005-07-08 14:26:00,6.25808,6.25808,6.25648,6.25717,8000000.0
2005-07-08 14:27:00,6.25661,6.25743,6.25586,6.25743,10000000.0
2005-07-08 14:28:00,6.2577,6.25813,6.256,6.25705,11000000.0
2005-07-08 14:29:00,6.25778,6.25873,6.25703,6.25835,21000000.0
2005-07-08 14:30:00,6.25641,6.26044,6.24984,6.26044,11000000.0
2005-07-08 14:31:00,6.26315,6.26315,6.26007,6.26146,17000000.0
2005-07-08 14:32:00,6.26164,6.26608,6.26164,6.26601,15000000.0
2005-07-08 14:33:00,6.26663,6.27036,6.26639,6.27017,8000000.0
2005-07-08 14:34:00,6.27001,6.27001,6.26629,6.26776,9000000.0
2005-07-08 14:35:00,6.26761,6.26761,6.26461,6.26515,11000000.0
2005-07-08 14:36:00,6.26301,6.26312,6.25777,6.25777,15000000.0
2005-07-08 14:37:00,6.25501,6.25501,6.25133,6.25133,8000000.0
2005-07-08 14:38:00,6.25127,6.25127,6.23846,6.23846,10000000.0
2005-07-08 14:39:00,6.2385,6.24396,6.23743,6.24318,19000000.0
2005-07-08 14:40:00,6.246,6.2482,6.24452,6.2482,15000000.0
2005-07-08 14:41:00,6.24786,6.24807,6.2426,6.2426,15000000.0
2005-07-08 14:42:00,6.24193,6.2448,6.24124,6.24355,17000000.0
2005-07-08 14:43:00,6.24546,6.25129,6.24546,6.25129,15000000.0
2005-07-08 14:44:00,6.25217,6.25449,6.25123,6.25216,15000000.0
2005-07-08 14:45:00,6.25262,6.25407,6.25193,6.25362,9000000.0
2005-07-08 14:46:00,6.25392,6.25556,6.25292,6.25292,11000000.0
2005-07-08 14:47:00,6.25203,6.25667,6.25203,6.25516,12000000.0
2005-07-08 14:48:00,6.25389,6.25434,6.2513,6.25259,12000000.0
2005-07-08 14:49:00,6.25054,6.25081,6.24565,6.24565,12000000.0
2005-07-08 14:50:00,6.2462,6.25029,6.2462,6.24895,15000000.0
2005-07-08 14:51:00,6.24639,6.24968,6.24485,6.24485,10000000.0
2005-07-08 14:52:00,6.24502,6.24934,6.24489,6.24632,13000000.0
2005-07-08 14:53:00,6.24635,6.24749,6.24528,6.24712,13000000.0
2005-07-08 14:54:00,6.24606,6.24632,6.24396,6.24594,9000000.0
2005-07-08 14:55:00,6.24565,6.24677,6.24197,6.24197,16000000.0
2005-07-08 14:56:00,6.24306,6.24624,6.24306,6.24386,15000000.0
2005-07-08 14:57:00,6.24446,6.24476,6.24214,6.24383,15000000.0
2005-07-08 14:58:00,6.2433,6.24418,6.24266,6.24325,11000000.0
2005-07-08 14:59:00,6.24459,6.2463,6.24317,6.24564,14000000.0
2005-07-08 15:00:00,6.24492,6.24723,6.24403,6.24419,18000000.0
2005-07-08 15:01:00,6.24365,6.24686,6.24349,6.24501,12000000.0
2005-07-08 15:02:00,6.24291,6.24328,6.24171,6.24171,7000000.0
2005-07-08 15:03:00,6.24044,6.2415,6.23867,6.2415,18000000.0
2005-07-08 15:04:00,6.24069,6.24095,6.23835,6.23911,21000000.0
2005-07-08 15:05:00,6.2398,6.24231,6.23977,6.24206,13000000.0
2005-07-08 15:06:00,6.24297,6.24522,6.24297,6.244,14000000.0
2005-07-08 15:07:00,6.2426,6.24278,6.24124,6.24171,22000000.0
2005-07-08 15:08:00,6.24109,6.24192,6.23979,6.2415,10000000.0
2005-07-08 15:09:00,6.24105,6.24105,6.23632,6.23665,9000000.0
2005-07-08 15:10:00,6.23681,6.23719,6.23469,6.237,14000000.0
2005-07-08 15:11:00,6.23669,6.23669,6.23227,6.23451,12000000.0
2005-07-08 15:12:00,6.23288,6.2374,6.23288,6.23644,13000000.0
2005-07-08 15:13:00,6.23778,6.23957,6.23616,6.23806,12000000.0
2005-07-08 15:14:00,6.23789,6.23844,6.23626,6.23626,10000000.0
2005-07-08 15:15:00,6.23643,6.23813,6.23551,6.23792,16000000.0
2005-07-08 15:16:00,6.23729,6.23922,6.23663,6.23907,15000000.0
2005-07-08 15:17:00,6.2385,6.23925,6.23708,6.23917,14000000.0
2005-07-08 15:18:00,6.23799,6.23845,6.23611,6.23657,12000000.0
2005-07-08 15:19:00,6.23699,6.23699,6.23452,6.23577,11000000.0
2005-07-08 15:20:00,6.23768,6.23768,6.23564,6.23673,14000000.0
2005-07-08 15:21:00,6.23663,6.23763,6.23467,6.23467,14000000.0
2005-07-08 15:22:00,6.23489,6.23589,6.23365,6.2356,10000000.0
2005-07-08 15:23:00,6.23489,6.23664,6.23485,6.23651,11000000.0
2005-07-08 15:24:00,6.23782,6.24059,6.23623,6.24059,10000000.0
2005-07-08 15:25:00,6.24071,6.24301,6.24071,6.24166,16000000.0
2005-07-08 15:26:00,6.24106,6.24207,6.24064,6.24067,15000000.0
2005-07-08 15:27:00,6.24212,6.2449,6.24144,6.2449,10000000.0
2005-07-08 15:28:00,6.24475,6.24475,6.24163,6.24163,11000000.0
2005-07-08 15:29:00,6.24143,6.24342,6.24143,6.24268,19000000.0
2005-07-08 15:30:00,6.2412,6.24156,6.24024,6.24084,10000000.0
2005-07-08 15:31:00,6.24008,6.24082,6.23571,6.24071,14000000.0
2005-07-08 15:32:00,6.24212,6.24212,6.23995,6.24104,12000000.0
2005-07-08 15:33:00,6.24131,6.2424,6.24057,6.24178,20000000.0
2005-07-08 15:34:00,6.24148,6.24185,6.23977,6.23977,12000000.0
2005-07-08 15:35:00,6.24091,6.24091,6.23869,6.24018,12000000.0
2005-07-08 15:36:00,6.24094,6.24094,6.23892,6.23902,10000000.0
2005-07-08 15:37:00,6.23896,6.23908,6.23713,6.23904,10000000.0
2005-07-08 15:38:00,6.23984,6.23984,6.23675,6.23688,13000000.0
2005-07-08 15:39:00,6.23611,6.23611,6.23478,6.23506,7000000.0
2005-07-08 15:40:00,6.23461,6.23461,6.23198,6.23211,10000000.0
2005-07-08 15:41:00,6.23121,6.23401,6.2311,6.23321,9000000.0
2005-07-08 15:42:00,6.23325,6.23332,6.22789,6.22789,13000000.0
2005-07-08 15:43:00,6.22982,6.23162,6.22823,6.2314,16000000.0
2005-07-08 15:44:00,6.23155,6.23321,6.23079,6.23238,14000000.0
2005-07-08 15:45:00,6.2317,6.23178,6.22942,6.23178,15000000.0
2005-07-08 15:46:00,6.23199,6.2324,6.23066,6.231,13000000.0
2005-07-08 15:47:00,6.23081,6.23124,6.22932,6.22932,9000000.0
2005-07-08 15:48:00,6.22651,6.22775,6.22431,6.22502,21000000.0
2005-07-08 15:49:00,6.22502,6.22588,6.22297,6.22581,23000000.0
2005-07-08 15:50:00,6.22427,6.22483,6.22036,6.22249,12000000.0
2005-07-08 15:51:00,6.2203,6.22215,6.2203,6.22215,19000000.0
2005-07-08 15:52:00,6.22213,6.22399,6.22131,6.22392,15000000.0
2005-07-08 15:53:00,6.22395,6.22431,6.22263,6.2232,14000000.0
2005-07-08 15:54:00,6.22197,6.2237,6.22177,6.22281,15000000.0
2005-07-08 15:55:00,6.22211,6.22385,6.22077,6.22385,12000000.0
2005-07-08 15:56:00,6.22419,6.22571,6.22316,6.22515,18000000.0
2005-07-08 15:57:00,6.22695,6.22891,6.22614,6.22891,10000000.0
2005-07-08 15:58:00,6.22871,6.22884,6.22727,6.22767,22000000.0
2005-07-08 15:59:00,6.22821,6.22978,6.22757,6.22918,12000000.0
2005-07-08 16:00:00,6.22717,6.22717,6.22535,6.22542,12000000.0
2005-07-08 16:01:00,6.22464,6.22516,6.22273,6.22516,12000000.0
2005-07-08 16:02:00,6.22506,6.22511,6.22345,6.22417,13000000.0
2005-07-08 16:03:00,6.22257,6.22281,6.21473,6.21552,13000000.0
2005-07-08 16:04:00,6.21504,6.21523,6.21299,6.21299,11000000.0
2005-07-08 16:05:00,6.21386,6.21578,6.21345,6.21557,9000000.0
2005-07-08 16:06:00,6.21587,6.21624,6.21434,6.21528,14000000.0
2005-07-08 16:07:00,6.21868,6.22226,6.21699,6.21915,15000000.0
2005-07-08 16:08:00,6.21948,6.22257,6.2187,6.21936,15000000.0
2005-07-08 16:09:00,6.21996,6.22213,6.21965,6.22162,17000000.0
2005-07-08 16:10:00,6.22059,6.22493,6.22004,6.22365,14000000.0
2005-07-08 16:11:00,6.22321,6.22321,6.22139,6.22139,9000000.0
2005-07-08 16:12:00,6.22148,6.22292,6.2212,6.22288,15000000.0
2005-07-08 16:13:00,6.22248,6.22424,6.22248,6.22424,14000000.0
2005-07-08 16:14:00,6.22383,6.22383,6.22111,6.22111,12000000.0
2005-07-08 16:15:00,6.22179,6.22405,6.22179,6.2232,14000000.0
2005-07-08 16:16:00,6.22362,6.22604,6.22362,6.22435,13000000.0
2005-07-08 16:17:00,6.22416,6.22454,6.22141,6.22248,18000000.0
2005-07-08 16:18:00,6.22162,6.22407,6.21971,6.22357,13000000.0
2005-07-08 16:19:00,6.22378,6.22588,6.22378,6.22427,8000000.0
2005-07-08 16:20:00,6.22453,6.22811,6.22453,6.22704,13000000.0
2005-07-08 16:21:00,6.22794,6.22794,6.22585,6.227,12000000.0
2005-07-08 16:22:00,6.22612,6.22671,6.22512,6.22652,11000000.0
2005-07-08 16:23:00,6.22578,6.22673,6.22475,6.22673,14000000.0
2005-07-08 16:24:00,6.22524,6.2265,6.22486,6.2252,15000000.0
2005-07-08 16:25:00,6.22539,6.22639,6.22466,6.22483,11000000.0
2005-07-08 16:26:00,6.22531,6.22571,6.22476,6.22484,8000000.0
2005-07-08 16:27:00,6.22437,6.2263,6.22437,6.22491,10000000.0
2005-07-08 16:28:00,6.22442,6.22614,6.22392,6.22496,15000000.0
2005-07-08 16:29:00,6.22586,6.22586,6.2246,6.22467,7000000.0
2005-07-08 16:30:00,6.22447,6.22637,6.22447,6.22584,16000000.0
2005-07-08 16:31:00,6.22579,6.22689,6.22526,6.22605,14000000.0
2005-07-08 16:32:00,6.22756,6.2291,6.22671,6.22846,7000000.0
2005-07-08 16:33:00,6.22986,6.23107,6.22946,6.23107,8000000.0
2005-07-08 16:34:00,6.23019,6.23048,6.22826,6.22948,8000000.0
2005-07-08 16:35:00,6.23009,6.23036,6.22868,6.23018,9000000.0
2005-07-08 16:36:00,6.22907,6.231,6.22907,6.2293,13000000.0
2005-07-08 16:37:00,6.22922,6.2299,6.22573,6.22938,18000000.0
2005-07-08 16:38:00,6.22962,6.23061,6.22907,6.22974,18000000.0
2005-07-08 16:39:00,6.22973,6.23141,6.22957,6.23115,20000000.0
2005-07-08 16:40:00,6.23022,6.2315,6.22955,6.23029,13000000.0
2005-07-08 16:41:00,6.2304,6.23165,6.22927,6.23013,20000000.0
2005-07-08 16:42:00,6.23111,6.23126,6.23033,6.23061,18000000.0
2005-07-08 16:43:00,6.23042,6.23179,6.23042,6.23143,15000000.0
2005-07-08 16:44:00,6.2313,6.2313,6.22888,6.23018,20000000.0
2005-07-08 16:45:00,6.2291,6.23069,6.22897,6.23,13000000.0
2005-07-08 16:46:00,6.22995,6.23067,6.22888,6.2297,15000000.0
2005-07-08 16:47:00,6.23006,6.23382,6.23006,6.23332,8000000.0
2005-07-08 16:48:00,6.23391,6.23449,6.23277,6.23421,11000000.0
2005-07-08 16:49:00,6.2342,6.23465,6.23329,6.23329,12000000.0
2005-07-08 16:50:00,6.23378,6.23554,6.23316,6.23554,15000000.0
2005-07-08 16:51:00,6.2346,6.23807,6.2346,6.23714,18000000.0
2005-07-08 16:52:00,6.23714,6.23714,6.23063,6.23063,14000000.0
2005-07-08 16:53:00,6.23151,6.23565,6.23151,6.23488,8000000.0
2005-07-08 16:54:00,6.23573,6.23592,6.2347,6.2347,11000000.0
2005-07-08 16:55:00,6.23505,6.23828,6.23505,6.23687,12000000.0
2005-07-08 16:56:00,6.23704,6.23791,6.2356,6.23636,10000000.0
2005-07-08 16:57:00,6.23796,6.23835,6.23671,6.23713,8000000.0
2005-07-08 16:58:00,6.23678,6.23787,6.23669,6.23774,9000000.0
2005-07-08 16:59:00,6.2376,6.24108,6.2376,6.23907,13000000.0
2005-07-08 17:00:00,6.24163,6.24205,6.23926,6.24189,11000000.0
2005-07-08 17:01:00,6.2421,6.24236,6.24001,6.24236,12000000.0
2005-07-08 17:02:00,6.24427,6.24427,6.24197,6.24288,10000000.0
2005-07-08 17:03:00,6.24201,6.24317,6.2401,6.2421,16000000.0
2005-07-08 17:04:00,6.24035,6.24081,6.23914,6.24002,13000000.0
2005-07-08 17:05:00,6.24069,6.24069,6.23739,6.23892,16000000.0
2005-07-08 17:06:00,6.23723,6.23748,6.23603,6.23718,12000000.0
2005-07-08 17:07:00,6.23813,6.23855,6.23713,6.23818,8000000.0
2005-07-08 17:08:00,6.23806,6.23817,6.23697,6.23697,21000000.0
2005-07-08 17:09:00,6.23741,6.23979,6.23741,6.23894,16000000.0
2005-07-08 17:10:00,6.24017,6.24184,6.23951,6.23969,11000000.0
2005-07-08 17:11:00,6.24075,6.24142,6.23979,6.23979,11000000.0
2005-07-08 17:12:00,6.23963,6.24025,6.23874,6.23946,9000000.0
2005-07-08 17:13:00,6.23947,6.23968,6.23815,6.23933,9000000.0
2005-07-08 17:14:00,6.23879,6.24037,6.23851,6.239,17000000.0
2005-07-08 17:15:00,6.23916,6.24038,6.23916,6.23973,11000000.0
2005-07-08 17:16:00,6.23993,6.24144,6.23918,6.23949,15000000.0
2005-07-08 17:17:00,6.24064,6.24101,6.23892,6.24069,13000000.0
2005-07-08 17:18:00,6.24031,6.24039,6.23798,6.23985,15000000.0
2005-07-08 17:19:00,6.23903,6.23927,6.23766,6.239,17000000.0
2005-07-08 17:20:00,6.2385,6.24058,6.2385,6.23861,12000000.0
2005-07-08 17:21:00,6.23893,6.23963,6.23805,6.23852,7000000.0
2005-07-08 17:22:00,6.23918,6.23948,6.23775,6.23775,14000000.0
2005-07-08 17:23:00,6.23749,6.23965,6.23749,6.23802,13000000.0
2005-07-08 17:24:00,6.23854,6.23928,6.23828,6.23914,9000000.0
2005-07-08 17:25:00,6.23922,6.23922,6.23747,6.23827,11000000.0
2005-07-08 17:26:00,6.2388,6.24039,6.23792,6.23792,16000000.0
2005-07-08 17:27:00,6.23773,6.2384,6.23744,6.23757,9000000.0
2005-07-08 17:28:00,6.23733,6.23849,6.237,6.23735,15000000.0
2005-07-08 17:29:00,6.23699,6.23775,6.23649,6.23649,11000000.0
2005-07-08 17:30:00,6.23621,6.23916,6.23621,6.23782,19000000.0
2005-07-08 17:31:00,6.23795,6.23795,6.23545,6.23545,11000000.0
2005-07-08 17:32:00,6.23593,6.23709,6.23593,6.23656,9000000.0
2005-07-08 17:33:00,6.23836,6.23844,6.23678,6.23761,10000000.0
2005-07-08 17:34:00,6.23787,6.24053,6.23787,6.23996,14000000.0
2005-07-08 17:35:00,6.23892,6.23892,6.23599,6.23667,13000000.0
2005-07-08 17:36:00,6.23625,6.23636,6.23516,6.23516,11000000.0
2005-07-08 17:37:00,6.23517,6.2369,6.23517,6.23611,15000000.0
2005-07-08 17:38:00,6.23633,6.23775,6.2355,6.23698,17000000.0
2005-07-08 17:39:00,6.23711,6.23786,6.23684,6.23697,8000000.0
2005-07-08 17:40:00,6.23735,6.2384,6.23664,6.2373,12000000.0
2005-07-08 17:41:00,6.23709,6.23753,6.23607,6.23607,21000000.0
2005-07-08 17:42:00,6.23594,6.23641,6.2351,6.23636,13000000.0
2005-07-08 17:43:00,6.23633,6.23671,6.23577,6.23577,11000000.0
2005-07-08 17:44:00,6.23586,6.23724,6.23535,6.23724,19000000.0
2005-07-08 17:45:00,6.2355,6.23656,6.23528,6.23614,10000000.0
2005-07-08 17:46:00,6.23576,6.23576,6.23302,6.23506,13000000.0
2005-07-08 17:47:00,6.23723,6.23802,6.23675,6.23753,9000000.0
2005-07-08 17:48:00,6.23838,6.23941,6.23755,6.23841,14000000.0
2005-07-08 17:49:00,6.23856,6.23947,6.2384,6.23857,14000000.0
2005-07-08 17:50:00,6.23936,6.24014,6.23851,6.23947,17000000.0
2005-07-08 17:51:00,6.23942,6.23997,6.23526,6.23709,13000000.0
2005-07-08 17:52:00,6.23956,6.24153,6.23956,6.24112,24000000.0
2005-07-08 17:53:00,6.24063,6.24144,6.2399,6.24027,16000000.0
2005-07-08 17:54:00,6.2399,6.242,6.23932,6.23983,16000000.0
2005-07-08 17:55:00,6.2396,6.24139,6.2396,6.24085,13000000.0
2005-07-08 17:56:00,6.24093,6.24169,6.24078,6.24109,15000000.0
2005-07-08 17:57:00,6.24151,6.24187,6.24003,6.24097,10000000.0
2005-07-08 17:58:00,6.24081,6.24101,6.23486,6.23936,15000000.0
2005-07-08 17:59:00,6.23974,6.24082,6.23906,6.24058,13000000.0
2005-07-08 18:00:00,6.2401,6.2404,6.23972,6.24018,7000000.0
2005-07-08 18:01:00,6.23877,6.23982,6.23839,6.23979,18000000.0
2005-07-08 18:02:00,6.23932,6.23996,6.23864,6.23996,17000000.0
2005-07-08 18:03:00,6.23954,6.23958,6.23816,6.23908,16000000.0
2005-07-08 18:04:00,6.23888,6.23933,6.23812,6.23827,14000000.0
2005-07-08 18:05:00,6.23807,6.24108,6.23749,6.24024,13000000.0
2005-07-08 18:06:00,6.23933,6.23954,6.23726,6.23726,18000000.0
2005-07-08 18:07:00,6.2379,6.2384,6.23709,6.23709,12000000.0
2005-07-08 18:08:00,6.238,6.23853,6.23705,6.23825,18000000.0
2005-07-08 18:09:00,6.23818,6.23879,6.23727,6.23879,12000000.0
2005-07-08 18:10:00,6.2389,6.23963,6.2377,6.23963,13000000.0
2005-07-08 18:11:00,6.2394,6.2407,6.23867,6.24009,10000000.0
2005-07-08 18:12:00,6.23951,6.23951,6.23777,6.23777,11000000.0
2005-07-08 18:13:00,6.23797,6.23876,6.23721,6.23721,14000000.0
2005-07-08 18:14:00,6.23765,6.23996,6.23765,6.23996,10000000.0
2005-07-08 18:15:00,6.23879,6.24014,6.23879,6.23921,10000000.0
2005-07-08 18:16:00,6.23888,6.24001,6.23834,6.23834,9000000.0
2005-07-08 18:17:00,6.23899,6.23903,6.23797,6.23797,18000000.0
2005-07-08 18:18:00,6.23786,6.23869,6.23744,6.23785,14000000.0
2005-07-08 18:19:00,6.23874,6.23891,6.23825,6.23827,10000000.0
2005-07-08 18:20:00,6.23799,6.23908,6.23799,6.23908,15000000.0
2005-07-08 18:21:00,6.23855,6.23858,6.23723,6.23858,18000000.0
2005-07-08 18:22:00,6.23845,6.23845,6.23767,6.23794,14000000.0
2005-07-08 18:23:00,6.2386,6.23872,6.2377,6.23834,7000000.0
2005-07-08 18:24:00,6.23864,6.23963,6.23837,6.23925,9000000.0
2005-07-08 18:25:00,6.23925,6.23927,6.23754,6.23854,13000000.0
2005-07-08 18:26:00,6.23813,6.23886,6.23729,6.23775,16000000.0
2005-07-08 18:27:00,6.23816,6.23953,6.23816,6.23953,14000000.0
2005-07-08 18:28:00,6.23955,6.23981,6.23857,6.23878,13000000.0
2005-07-08 18:29:00,6.23842,6.23995,6.23842,6.23972,11000000.0
2005-07-08 18:30:00,6.23986,6.24067,6.23904,6.24055,16000000.0
2005-07-08 18:31:00,6.2407,6.24175,6.23934,6.24175,12000000.0
2005-07-08 18:32:00,6.24166,6.24166,6.23917,6.23982,11000000.0
2005-07-08 18:33:00,6.24011,6.24062,6.2396,6.2396,13000000.0
2005-07-08 18:34:00,6.2398,6.24055,6.2398,6.24042,13000000.0
2005-07-08 18:35:00,6.24082,6.24082,6.23958,6.24004,18000000.0
2005-07-08 18:36:00,6.24029,6.24167,6.24029,6.24097,18000000.0
2005-07-08 18:37:00,6.24091,6.24289,6.24091,6.24127,18000000.0
2005-07-08 18:38:00,6.24224,6.24368,6.24215,6.24342,11000000.0
2005-07-08 18:39:00,6.2432,6.24322,6.24199,6.24304,11000000.0
2005-07-08 18:40:00,6.24298,6.243,6.24212,6.24275,14000000.0
2005-07-08 18:41:00,6.24302,6.24375,6.24222,6.24223,16000000.0
2005-07-08 18:42:00,6.24251,6.24307,6.2417,6.2417,14000000.0
2005-07-08 18:43:00,6.24244,6.24348,6.24142,6.24348,10000000.0
2005-07-08 18:44:00,6.24249,6.2457,6.24249,6.24509,13000000.0
2005-07-08 18:45:00,6.24634,6.24655,6.24455,6.24455,13000000.0
2005-07-08 18:46:00,6.24433,6.24529,6.24373,6.24394,12000000.0
2005-07-08 18:47:00,6.24413,6.24498,6.24394,6.24497,14000000.0
2005-07-08 18:48:00,6.24371,6.24495,6.24302,6.24421,15000000.0
2005-07-08 18:49:00,6.24454,6.24644,6.24419,6.24547,12000000.0
2005-07-08 18:50:00,6.24624,6.24646,6.24481,6.24489,9000000.0
2005-07-08 18:51:00,6.24451,6.24535,6.24404,6.24505,17000000.0
2005-07-08 18:52:00,6.245,6.24537,6.24459,6.24496,9000000.0
2005-07-08 18:53:00,6.24403,6.24558,6.24375,6.24462,14000000.0
2005-07-08 18:54:00,6.24552,6.246,6.2446,6.2446,14000000.0
2005-07-08 18:55:00,6.24468,6.24662,6.24468,6.24641,10000000.0
2005-07-08 18:56:00,6.2467,6.24754,6.24605,6.24754,16000000.0
2005-07-08 18:57:00,6.24662,6.24674,6.24593,6.24649,17000000.0
2005-07-08 18:58:00,6.24627,6.24636,6.24513,6.24636,14000000.0
2005-07-08 18:59:00,6.24596,6.24718,6.24579,6.24579,14000000.0
2005-07-08 19:00:00,6.2457,6.2468,6.24527,6.24591,15000000.0
2005-07-08 19:01:00,6.24612,6.24788,6.24612,6.24723,15000000.0
2005-07-08 19:02:00,6.24668,6.24778,6.24566,6.24663,14000000.0
2005-07-08 19:03:00,6.24576,6.24635,6.24504,6.24512,14000000.0
2005-07-08 19:04:00,6.24522,6.24671,6.24522,6.24671,12000000.0
2005-07-08 19:05:00,6.24647,6.24665,6.24502,6.24536,15000000.0
2005-07-08 19:06:00,6.24518,6.24615,6.24487,6.24595,16000000.0
2005-07-08 19:07:00,6.24589,6.24638,6.24496,6.24547,20000000.0
2005-07-08 19:08:00,6.24564,6.24587,6.24526,6.24585,8000000.0
2005-07-08 19:09:00,6.24522,6.24598,6.24412,6.24505,17000000.0
2005-07-08 19:10:00,6.2449,6.24539,6.24352,6.24415,9000000.0
2005-07-08 19:11:00,6.24316,6.2443,6.24194,6.24194,16000000.0
2005-07-08 19:12:00,6.24284,6.24355,6.24007,6.24121,13000000.0
2005-07-08 19:13:00,6.24114,6.24243,6.24101,6.24207,10000000.0
2005-07-08 19:14:00,6.24198,6.24256,6.2412,6.24145,20000000.0
2005-07-08 19:15:00,6.24184,6.24339,6.24182,6.24276,12000000.0
2005-07-08 19:16:00,6.24262,6.24341,6.24216,6.24308,8000000.0
2005-07-08 19:17:00,6.2431,6.24372,6.24144,6.24222,18000000.0
2005-07-08 19:18:00,6.24259,6.24302,6.24164,6.243,11000000.0
2005-07-08 19:19:00,6.24316,6.24397,6.24168,6.24247,12000000.0
2005-07-08 19:20:00,6.24169,6.2427,6.24071,6.24253,14000000.0
2005-07-08 19:21:00,6.24203,6.24203,6.24088,6.24143,13000000.0
2005-07-08 19:22:00,6.24168,6.24204,6.2411,6.24189,12000000.0
2005-07-08 19:23:00,6.24134,6.24244,6.24107,6.2416,14000000.0
2005-07-08 19:24:00,6.24187,6.24262,6.24118,6.24223,19000000.0
2005-07-08 19:25:00,6.24164,6.24311,6.24156,6.24181,8000000.0
2005-07-08 19:26:00,6.24217,6.24222,6.24049,6.24054,7000000.0
2005-07-08 19:27:00,6.24168,6.24175,6.24064,6.24168,20000000.0
2005-07-08 19:28:00,6.24159,6.24176,6.23953,6.23959,17000000.0
2005-07-08 19:29:00,6.24014,6.24069,6.23884,6.23894,10000000.0
2005-07-08 19:30:00,6.23845,6.23899,6.23829,6.2384,15000000.0
2005-07-08 19:31:00,6.23874,6.2395,6.23836,6.23937,11000000.0
2005-07-08 19:32:00,6.23921,6.24034,6.23921,6.24034,9000000.0
2005-07-08 19:33:00,6.24015,6.24037,6.23898,6.2396,14000000.0
2005-07-08 19:34:00,6.2396,6.23981,6.23846,6.23886,17000000.0
2005-07-08 19:35:00,6.23894,6.23925,6.23844,6.23883,8000000.0
2005-07-08 19:36:00,6.23897,6.23942,6.23793,6.23836,15000000.0
2005-07-08 19:37:00,6.23836,6.23925,6.23817,6.23817,8000000.0
2005-07-08 19:38:00,6.2383,6.23971,6.2383,6.23947,15000000.0
2005-07-08 19:39:00,6.23991,6.24043,6.23883,6.23883,17000000.0
2005-07-08 19:40:00,6.23919,6.24005,6.23889,6.23889,16000000.0
2005-07-08 19:41:00,6.23926,6.24049,6.23902,6.24042,11000000.0
2005-07-08 19:42:00,6.24027,6.24027,6.23943,6.23996,15000000.0
2005-07-08 19:43:00,6.24015,6.24093,6.2397,6.24046,14000000.0
2005-07-08 19:44:00,6.23985,6.2405,6.23928,6.23938,14000000.0
2005-07-08 19:45:00,6.23901,6.23995,6.23894,6.23894,15000000.0
2005-07-08 19:46:00,6.23891,6.24058,6.23811,6.23811,15000000.0
2005-07-08 19:47:00,6.23813,6.23932,6.23813,6.23859,16000000.0
2005-07-08 19:48:00,6.23866,6.23925,6.23805,6.23892,16000000.0
2005-07-08 19:49:00,6.2383,6.23879,6.23777,6.23804,8000000.0
2005-07-08 19:50:00,6.23906,6.23906,6.23698,6.23708,9000000.0
2005-07-08 19:51:00,6.23543,6.23724,6.23543,6.23587,19000000.0
2005-07-08 19:52:00,6.23546,6.23636,6.23542,6.23607,11000000.0
2005-07-08 19:53:00,6.23613,6.23805,6.23605,6.23789,14000000.0
2005-07-08 19:54:00,6.23731,6.2382,6.23693,6.2382,18000000.0
2005-07-08 19:55:00,6.23727,6.23862,6.23727,6.23778,13000000.0
2005-07-08 19:56:00,6.23782,6.23888,6.23782,6.23852,10000000.0
2005-07-08 19:57:00,6.23841,6.23913,6.23821,6.23913,16000000.0
2005-07-08 19:58:00,6.2391,6.23913,6.23838,6.23874,15000000.0
2005-07-08 19:59:00,6.23813,6.23825,6.23706,6.23814,14000000.0
2005-07-08 20:00:00,6.23795,6.23903,6.23772,6.23896,11000000.0
2005-07-08 20:01:00,6.23871,6.239,6.23729,6.23809,24000000.0
2005-07-08 20:02:00,6.23814,6.23893,6.23814,6.23888,11000000.0
2005-07-08 20:03:00,6.23896,6.23939,6.23839,6.23863,11000000.0
2005-07-08 20:04:00,6.23839,6.23863,6.23774,6.23779,10000000.0
2005-07-08 20:05:00,6.23826,6.23849,6.23746,6.23807,17000000.0
2005-07-08 20:06:00,6.2382,6.23925,6.2382,6.23866,10000000.0
2005-07-08 20:07:00,6.23848,6.23886,6.23766,6.23828,14000000.0
2005-07-08 20:08:00,6.23819,6.23921,6.23819,6.23824,13000000.0
2005-07-08 20:09:00,6.23751,6.23904,6.23751,6.23904,11000000.0
2005-07-08 20:10:00,6.24007,6.24007,6.23762,6.23875,11000000.0
2005-07-08 20:11:00,6.23817,6.23908,6.23798,6.23908,9000000.0
2005-07-08 20:12:00,6.23934,6.2394,6.23831,6.23861,16000000.0
2005-07-08 20:13:00,6.23838,6.23858,6.23823,6.23845,11000000.0
2005-07-08 20:14:00,6.23828,6.23833,6.23764,6.23789,19000000.0
2005-07-08 20:15:00,6.2382,6.23857,6.23792,6.23833,13000000.0
2005-07-08 20:16:00,6.23817,6.23871,6.23748,6.23791,15000000.0
2005-07-08 20:17:00,6.23715,6.23789,6.23666,6.23666,8000000.0
2005-07-08 20:18:00,6.23661,6.23807,6.23643,6.23807,14000000.0
2005-07-08 20:19:00,6.23799,6.23824,6.23757,6.23785,14000000.0
2005-07-08 20:20:00,6.23763,6.23848,6.23748,6.23848,12000000.0
2005-07-08 20:21:00,6.23888,6.23999,6.23845,6.23999,9000000.0
2005-07-08 20:22:00,6.24051,6.24051,6.2372,6.2372,17000000.0
2005-07-08 20:23:00,6.23696,6.23742,6.23696,6.23724,11000000.0
2005-07-08 20:24:00,6.23749,6.23761,6.23737,6.23758,16000000.0
2005-07-08 20:25:00,6.23892,6.23892,6.23721,6.23721,11000000.0
2005-07-08 20:26:00,6.23739,6.23786,6.23739,6.23786,8000000.0
2005-07-08 20:27:00,6.23817,6.23817,6.23761,6.2378,13000000.0
2005-07-08 20:28:00,6.2367,6.2381,6.23611,6.2381,15000000.0
2005-07-08 20:29:00,6.23802,6.23809,6.23673,6.23793,16000000.0
2005-07-08 20:30:00,6.23755,6.23816,6.23701,6.23701,8000000.0
2005-07-08 20:31:00,6.23682,6.2372,6.23614,6.23691,18000000.0
2005-07-08 20:32:00,6.23602,6.23622,6.23513,6.23519,7000000.0
2005-07-08 20:33:00,6.23639,6.23639,6.23455,6.23469,13000000.0
2005-07-08 20:34:00,6.23588,6.23659,6.23544,6.23599,13000000.0
2005-07-08 20:35:00,6.23587,6.23607,6.23514,6.23549,9000000.0
2005-07-08 20:36:00,6.23571,6.23612,6.23495,6.23548,17000000.0
2005-07-08 20:37:00,6.23568,6.23568,6.23454,6.23516,14000000.0
2005-07-08 20:38:00,6.2352,6.23601,6.23469,6.23544,16000000.0
2005-07-08 20:39:00,6.23499,6.23499,6.23321,6.23381,14000000.0
2005-07-08 20:40:00,6.23304,6.23391,6.2326,6.23329,17000000.0
2005-07-08 20:41:00,6.2329,6.2335,6.23282,6.23298,16000000.0
2005-07-08 20:42:00,6.23345,6.23423,6.23281,6.23388,22000000.0
2005-07-08 20:43:00,6.23367,6.23396,6.23297,6.23396,18000000.0
2005-07-08 20:44:00,6.23347,6.23491,6.23197,6.23249,16000000.0
2005-07-08 20:45:00,6.23185,6.23292,6.23158,6.23168,8000000.0
2005-07-08 20:46:00,6.23283,6.23311,6.23198,6.23311,19000000.0
2005-07-08 20:47:00,6.23331,6.23387,6.23223,6.23265,12000000.0
2005-07-08 20:48:00,6.23314,6.2334,6.23179,6.2324,9000000.0
2005-07-08 20:49:00,6.23236,6.23296,6.23155,6.23155,19000000.0
2005-07-08 20:50:00,6.23167,6.23271,6.23116,6.23201,15000000.0
2005-07-08 20:51:00,6.23213,6.23269,6.23193,6.23269,9000000.0
2005-07-08 20:52:00,6.23249,6.23249,6.23146,6.23232,11000000.0
2005-07-08 20:53:00,6.23223,6.23242,6.23007,6.23048,15000000.0
2005-07-08 20:54:00,6.22954,6.23026,6.22786,6.22808,12000000.0
2005-07-08 20:55:00,6.22902,6.22902,6.22674,6.22825,18000000.0
2005-07-08 20:56:00,6.22859,6.22918,6.22744,6.22821,12000000.0
2005-07-08 20:57:00,6.2281,6.22889,6.22578,6.22578,13000000.0
2005-07-08 20:58:00,6.22722,6.22849,6.22572,6.22611,11000000.0
2005-07-08 20:59:00,6.22815,6.229,6.22784,6.2283,11000000.0
2005-07-08 21:00:00,6.22752,6.22909,6.22644,6.22909,17000000.0
2005-07-08 21:01:00,6.22951,6.22953,6.22838,6.22929,10000000.0
2005-07-08 21:02:00,6.2287,6.2287,6.22798,6.22864,8000000.0
2005-07-08 21:03:00,6.22872,6.22872,6.22763,6.22785,19000000.0
2005-07-08 21:04:00,6.2281,6.22848,6.22734,6.22825,18000000.0
2005-07-08 21:05:00,6.22872,6.22941,6.22818,6.22872,14000000.0
2005-07-08 21:06:00,6.2284,6.2284,6.22708,6.22763,12000000.0
2005-07-08 21:07:00,6.2281,6.22818,6.22747,6.22803,10000000.0
2005-07-08 21:08:00,6.22777,6.22777,6.22683,6.227,14000000.0
2005-07-08 21:09:00,6.22757,6.22811,6.22654,6.22811,16000000.0
2005-07-08 21:10:00,6.22731,6.22832,6.227,6.22798,15000000.0
2005-07-08 21:11:00,6.22768,6.22774,6.22689,6.22774,13000000.0
2005-07-08 21:12:00,6.22826,6.2283,6.22707,6.22759,10000000.0
2005-07-08 21:13:00,6.22872,6.22912,6.22781,6.22851,14000000.0
2005-07-08 21:14:00,6.22865,6.2305,6.22865,6.2305,10000000.0
2005-07-08 21:15:00,6.23047,6.23047,6.22902,6.22919,15000000.0
2005-07-08 21:16:00,6.22894,6.23029,6.22874,6.22899,11000000.0
2005-07-08 21:17:00,6.22864,6.22972,6.22839,6.22944,13000000.0
2005-07-08 21:18:00,6.22911,6.2296,6.22824,6.2296,17000000.0
2005-07-08 21:19:00,6.23046,6.23046,6.22807,6.22807,12000000.0
2005-07-08 21:20:00,6.22855,6.22931,6.22757,6.22931,14000000.0
2005-07-08 21:21:00,6.22973,6.23011,6.22875,6.22904,11000000.0
2005-07-08 21:22:00,6.2291,6.22934,6.22867,6.22919,9000000.0
2005-07-08 21:23:00,6.22902,6.22948,6.22841,6.22948,7000000.0
2005-07-08 21:24:00,6.22926,6.22964,6.22841,6.22841,11000000.0
2005-07-08 21:25:00,6.22925,6.22987,6.22871,6.22987,7000000.0
2005-07-08 21:26:00,6.23006,6.23006,6.22843,6.22904,13000000.0
2005-07-08 21:27:00,6.2293,6.22988,6.22876,6.22963,11000000.0
2005-07-08 21:28:00,6.2295,6.22987,6.22923,6.22963,15000000.0
2005-07-08 21:29:00,6.22942,6.23054,6.22901,6.22916,12000000.0
2005-07-08 21:30:00,6.22934,6.22984,6.22872,6.22964,10000000.0
2005-07-08 21:31:00,6.2297,6.23039,6.22941,6.22996,10000000.0
2005-07-08 21:32:00,6.2296,6.22989,6.22939,6.22974,12000000.0
2005-07-08 21:33:00,6.22994,6.23083,6.22906,6.23008,19000000.0
2005-07-08 21:34:00,6.23005,6.2301,6.22947,6.2301,8000000.0
2005-07-08 21:35:00,6.22979,6.23063,6.22899,6.23036,20000000.0
2005-07-08 21:36:00,6.23026,6.23042,6.22916,6.23004,19000000.0
2005-07-08 21:37:00,6.22983,6.22983,6.22882,6.22971,19000000.0
2005-07-08 21:38:00,6.22963,6.22963,6.22832,6.22934,13000000.0
2005-07-08 21:39:00,6.22871,6.22943,6.22871,6.22907,17000000.0
2005-07-08 21:40:00,6.23001,6.23001,6.22876,6.22876,7000000.0
2005-07-08 21:41:00,6.22851,6.23011,6.22851,6.22881,11000000.0
2005-07-08 21:42:00,6.22855,6.22982,6.22855,6.22982,18000000.0
2005-07-08 21:43:00,6.22979,6.2304,6.22884,6.22884,13000000.0
2005-07-08 21:44:00,6.2286,6.22951,6.22841,6.22841,16000000.0
2005-07-08 21:45:00,6.22794,6.22875,6.22794,6.22875,11000000.0
2005-07-08 21:46:00,6.22796,6.22926,6.22796,6.22901,13000000.0
2005-07-08 21:47:00,6.22916,6.22937,6.22818,6.22937,13000000.0
2005-07-08 21:48:00,6.23035,6.23035,6.22815,6.22921,17000000.0
2005-07-08 21:49:00,6.22886,6.22886,6.22759,6.2285,8000000.0
2005-07-08 21:50:00,6.22843,6.22874,6.22749,6.22749,11000000.0
2005-07-08 21:51:00,6.22783,6.22896,6.22783,6.22896,13000000.0
2005-07-08 21:52:00,6.22852,6.22874,6.2278,6.2278,13000000.0
2005-07-08 21:53:00,6.22788,6.22917,6.22788,6.22917,14000000.0
2005-07-08 21:54:00,6.22958,6.22958,6.22785,6.22789,11000000.0
2005-07-08 21:55:00,6.22956,6.22956,6.22837,6.22837,17000000.0
2005-07-08 21:56:00,6.22831,6.22866,6.22825,6.22866,12000000.0
2005-07-08 21:57:00,6.22822,6.22822,6.2268,6.2275,16000000.0
2005-07-08 21:58:00,6.22673,6.22748,6.22621,6.22707,9000000.0
2005-07-08 21:59:00,6.22729,6.22755,6.22623,6.22755,18000000.0
2005-07-08 22:00:00,6.22693,6.22693,6.22535,6.22606,13000000.0
2005-07-08 22:01:00,6.22664,6.22712,6.22625,6.22712,11000000.0
2005-07-08 22:02:00,6.22656,6.22735,6.22605,6.22691,17000000.0
2005-07-08 22:03:00,6.22657,6.22724,6.22522,6.22631,23000000.0
2005-07-08 22:04:00,6.22665,6.22756,6.22584,6.2267,15000000.0
2005-07-08 22:05:00,6.22685,6.22742,6.22634,6.22669,14000000.0
2005-07-08 22:06:00,6.22673,6.22673,6.22602,6.22663,15000000.0
2005-07-08 22:07:00,6.2265,6.22686,6.22637,6.22686,9000000.0
2005-07-08 22:08:00,6.22649,6.22667,6.22545,6.22637,18000000.0
2005-07-08 22:09:00,6.2261,6.2261,6.225,6.22561,11000000.0
2005-07-08 22:10:00,6.22488,6.22526,6.2243,6.22516,7000000.0
2005-07-08 22:11:00,6.22455,6.22494,6.22419,6.22458,8000000.0
2005-07-08 22:12:00,6.22456,6.22488,6.22396,6.22442,16000000.0
2005-07-08 22:13:00,6.22425,6.22504,6.22367,6.2244,24000000.0
2005-07-08 22:14:00,6.22533,6.22688,6.22498,6.22583,9000000.0
2005-07-08 22:15:00,6.22417,6.22476,6.22379,6.22476,10000000.0
2005-07-08 22:16:00,6.22499,6.22511,6.22457,6.225,13000000.0
2005-07-08 22:17:00,6.2249,6.22558,6.22458,6.22519,20000000.0
2005-07-08 22:18:00,6.22527,6.22545,6.22441,6.22545,11000000.0
2005-07-08 22:19:00,6.22535,6.22535,6.2243,6.2243,15000000.0
2005-07-08 22:20:00,6.2245,6.22506,6.22443,6.22456,16000000.0
2005-07-08 22:21:00,6.2247,6.22553,6.22414,6.22553,12000000.0
2005-07-08 22:22:00,6.22532,6.2254,6.22391,6.22421,14000000.0
2005-07-08 22:23:00,6.22412,6.22429,6.22339,6.22339,11000000.0
2005-07-08 22:24:00,6.2235,6.22385,6.22347,6.22378,16000000.0
2005-07-08 22:25:00,6.22388,6.2257,6.22388,6.2257,14000000.0
2005-07-08 22:26:00,6.22584,6.22584,6.22424,6.22441,10000000.0
2005-07-08 22:27:00,6.2241,6.22431,6.22398,6.22431,14000000.0
2005-07-08 22:28:00,6.22402,6.22499,6.22402,6.2248,12000000.0
2005-07-08 22:29:00,6.22481,6.22504,6.2238,6.22414,13000000.0
2005-07-08 22:30:00,6.22347,6.22373,6.2227,6.22271,8000000.0
2005-07-08 22:31:00,6.22363,6.22377,6.22248,6.22248,11000000.0
2005-07-08 22:32:00,6.22272,6.22341,6.22213,6.2232,20000000.0
2005-07-08 22:33:00,6.22317,6.22323,6.22196,6.22196,11000000.0
2005-07-08 22:34:00,6.2219,6.22296,6.2219,6.22254,10000000.0
2005-07-08 22:35:00,6.22291,6.22362,6.22244,6.2228,13000000.0
2005-07-08 22:36:00,6.22212,6.22212,6.22093,6.22105,9000000.0
2005-07-08 22:37:00,6.22083,6.22204,6.2208,6.22204,13000000.0
2005-07-08 22:38:00,6.22223,6.22234,6.22115,6.22128,9000000.0
2005-07-08 22:39:00,6.22139,6.22235,6.22139,6.22203,12000000.0
2005-07-08 22:40:00,6.22228,6.22326,6.22221,6.22316,9000000.0
2005-07-08 22:41:00,6.2226,6.2231,6.22224,6.22256,14000000.0
2005-07-08 22:42:00,6.2222,6.2225,6.22147,6.22211,13000000.0
2005-07-08 22:43:00,6.2226,6.2226,6.22174,6.22174,12000000.0
2005-07-08 22:44:00,6.22216,6.22261,6.22132,6.22232,15000000.0
2005-07-08 22:45:00,6.22202,6.2222,6.22112,6.22112,13000000.0
2005-07-08 22:46:00,6.221,6.22111,6.22081,6.22094,14000000.0
2005-07-08 22:47:00,6.22101,6.22228,6.22101,6.22187,15000000.0
2005-07-08 22:48:00,6.22173,6.22253,6.22123,6.22177,13000000.0
2005-07-08 22:49:00,6.22173,6.22187,6.22122,6.22137,13000000.0
2005-07-08 22:50:00,6.22118,6.22212,6.221,6.22108,15000000.0
2005-07-08 22:51:00,6.22145,6.22216,6.22145,6.22202,14000000.0
2005-07-08 22:52:00,6.22242,6.22338,6.22211,6.22306,9000000.0
2005-07-08 22:53:00,6.22347,6.22435,6.22261,6.22397,15000000.0
2005-07-08 22:54:00,6.22382,6.22515,6.22382,6.2249,17000000.0
2005-07-08 22:55:00,6.22456,6.22456,6.22344,6.22415,16000000.0
2005-07-08 22:56:00,6.22455,6.22488,6.22376,6.22395,13000000.0
2005-07-08 22:57:00,6.22368,6.22428,6.22328,6.22364,8000000.0
2005-07-08 22:58:00,6.22322,6.2233,6.22258,6.2233,8000000.0
2005-07-08 22:59:00,6.22339,6.22465,6.22249,6.22353,19000000.0
2005-07-11 02:00:00,6.2222,6.22345,6.22204,6.22247,16000000.0
2005-07-11 02:01:00,6.22269,6.22377,6.22264,6.22277,21000000.0
2005-07-11 02:02:00,6.2232,6.22431,6.2232,6.22335,10000000.0
2005-07-11 02:03:00,6.22331,6.22452,6.22331,6.22452,8000000.0
2005-07-11 02:04:00,6.22449,6.22455,6.22394,6.22394,14000000.0
2005-07-11 02:05:00,6.22408,6.22458,6.22377,6.22443,14000000.0
2005-07-11 02:06:00,6.22473,6.22473,6.22352,6.22433,15000000.0
2005-07-11 02:07:00,6.22419,6.22472,6.22391,6.22433,10000000.0
2005-07-11 02:08:00,6.22444,6.22494,6.22387,6.22475,16000000.0
2005-07-11 02:09:00,6.22447,6.22454,6.22339,6.22399,18000000.0
2005-07-11 02:10:00,6.22438,6.22453,6.22331,6.22415,16000000.0
2005-07-11 02:11:00,6.22421,6.2245,6.22337,6.22356,14000000.0
2005-07-11 02:12:00,6.22405,6.22472,6.22394,6.22394,10000000.0
2005-07-11 02:13:00,6.22415,6.22527,6.22413,6.22454,15000000.0
2005-07-11 02:14:00,6.22492,6.22566,6.22472,6.22473,19000000.0
2005-07-11 02:15:00,6.22537,6.22617,6.22507,6.22539,12000000.0
2005-07-11 02:16:00,6.22542,6.22582,6.22428,6.225,18000000.0
2005-07-11 02:17:00,6.22462,6.22462,6.22393,6.22401,14000000.0
2005-07-11 02:18:00,6.22395,6.22422,6.22394,6.22422,12000000.0
2005-07-11 02:19:00,6.22392,6.22412,6.22337,6.22337,14000000.0
2005-07-11 02:20:00,6.22342,6.22424,6.2229,6.2229,13000000.0
2005-07-11 02:21:00,6.22223,6.22355,6.22223,6.22307,15000000.0
2005-07-11 02:22:00,6.22307,6.22326,6.22304,6.22307,13000000.0
2005-07-11 02:23:00,6.22339,6.22378,6.22225,6.22258,16000000.0
2005-07-11 02:24:00,6.22261,6.22307,6.22189,6.22189,17000000.0
2005-07-11 02:25:00,6.22176,6.22217,6.22176,6.22217,10000000.0
2005-07-11 02:26:00,6.22226,6.223,6.22226,6.22282,13000000.0
2005-07-11 02:27:00,6.2232,6.22323,6.22183,6.22183,7000000.0
2005-07-11 02:28:00,6.22168,6.22245,6.22158,6.22232,9000000.0
2005-07-11 02:29:00,6.22256,6.22261,6.22157,6.22157,20000000.0
2005-07-11 02:30:00,6.22202,6.22256,6.22181,6.22252,11000000.0
2005-07-11 02:31:00,6.22239,6.22239,6.2219,6.2219,9000000.0
2005-07-11 02:32:00,6.22186,6.22296,6.22182,6.22217,13000000.0
2005-07-11 02:33:00,6.22215,6.22345,6.22215,6.22339,14000000.0
2005-07-11 02:34:00,6.22357,6.22368,6.22345,6.22357,17000000.0
2005-07-11 02:35:00,6.22325,6.22337,6.22261,6.22319,15000000.0
2005-07-11 02:36:00,6.22311,6.22311,6.22214,6.22214,14000000.0
2005-07-11 02:37:00,6.22182,6.22272,6.22182,6.22255,13000000.0
2005-07-11 02:38:00,6.22272,6.22281,6.22252,6.22275,14000000.0
2005-07-11 02:39:00,6.22276,6.22283,6.22245,6.22273,15000000.0
2005-07-11 02:40:00,6.22288,6.22338,6.2225,6.22281,12000000.0
2005-07-11 02:41:00,6.22264,6.22277,6.22193,6.22234,13000000.0
2005-07-11 02:42:00,6.22328,6.22334,6.2225,6.22272,16000000.0
2005-07-11 02:43:00,6.22231,6.22318,6.22182,6.22182,18000000.0
2005-07-11 02:44:00,6.22246,6.22343,6.22246,6.22326,10000000.0
2005-07-11 02:45:00,6.22336,6.22368,6.22231,6.22254,14000000.0
2005-07-11 02:46:00,6.22245,6.22347,6.22229,6.22229,18000000.0
2005-07-11 02:47:00,6.22233,6.22369,6.22223,6.22369,17000000.0
2005-07-11 02:48:00,6.2239,6.22418,6.22327,6.22369,7000000.0
2005-07-11 02:49:00,6.22366,6.22373,6.22329,6.22341,13000000.0
2005-07-11 02:50:00,6.22355,6.22414,6.22337,6.22414,14000000.0
2005-07-11 02:51:00,6.22378,6.2239,6.22292,6.22315,15000000.0
2005-07-11 02:52:00,6.22396,6.22396,6.22254,6.22254,15000000.0
2005-07-11 02:53:00,6.22244,6.22388,6.22244,6.22375,9000000.0
2005-07-11 02:54:00,6.2242,6.22468,6.22359,6.22377,13000000.0
2005-07-11 02:55:00,6.22376,6.22417,6.22376,6.22417,11000000.0
2005-07-11 02:56:00,6.22424,6.2245,6.2236,6.2236,18000000.0
2005-07-11 02:57:00,6.22422,6.22493,6.22402,6.22474,13000000.0
2005-07-11 02:58:00,6.22443,6.22448,6.22395,6.22395,9000000.0
2005-07-11 02:59:00,6.22376,6.22417,6.22355,6.22355,14000000.0
2005-07-11 03:00:00,6.22372,6.2249,6.22372,6.2249,11000000.0
2005-07-11 03:01:00,6.22383,6.22413,6.22367,6.22405,11000000.0
2005-07-11 03:02:00,6.22402,6.22449,6.22402,6.22443,11000000.0
2005-07-11 03:03:00,6.22462,6.22556,6.22442,6.22535,23000000.0
2005-07-11 03:04:00,6.22562,6.22573,6.22498,6.22573,11000000.0
2005-07-11 03:05:00,6.22563,6.22571,6.22492,6.22507,17000000.0
2005-07-11 03:06:00,6.22469,6.2247,6.22421,6.22436,9000000.0
2005-07-11 03:07:00,6.22427,6.22455,6.22425,6.22435,15000000.0
2005-07-11 03:08:00,6.22458,6.2247,6.22441,6.22465,12000000.0
2005-07-11 03:09:00,6.22443,6.22469,6.22443,6.22466,15000000.0
2005-07-11 03:10:00,6.2244,6.2244,6.22346,6.2238,19000000.0
2005-07-11 03:11:00,6.22422,6.2246,6.22411,6.22443,15000000.0
2005-07-11 03:12:00,6.22426,6.22462,6.22334,6.22415,18000000.0
2005-07-11 03:13:00,6.22271,6.22386,6.22234,6.22234,18000000.0
2005-07-11 03:14:00,6.2222,6.22333,6.2222,6.22333,10000000.0
2005-07-11 03:15:00,6.22303,6.22323,6.22244,6.22299,7000000.0
2005-07-11 03:16:00,6.22311,6.22311,6.22217,6.22237,8000000.0
2005-07-11 03:17:00,6.2222,6.22289,6.22217,6.22284,10000000.0
2005-07-11 03:18:00,6.22267,6.22362,6.22221,6.22332,15000000.0
2005-07-11 03:19:00,6.22332,6.22361,6.22244,6.22244,10000000.0
2005-07-11 03:20:00,6.22234,6.2239,6.22234,6.22364,16000000.0
2005-07-11 03:21:00,6.22277,6.22388,6.22277,6.22388,11000000.0
2005-07-11 03:22:00,6.22341,6.22341,6.22263,6.22292,10000000.0
2005-07-11 03:23:00,6.22283,6.22291,6.22233,6.2227,12000000.0
2005-07-11 03:24:00,6.2228,6.2228,6.22202,6.22217,13000000.0
2005-07-11 03:25:00,6.22208,6.22222,6.22142,6.22142,11000000.0
2005-07-11 03:26:00,6.22174,6.22253,6.22099,6.22191,13000000.0
2005-07-11 03:27:00,6.22106,6.22239,6.2207,6.22239,14000000.0
2005-07-11 03:28:00,6.22226,6.22261,6.22129,6.22208,18000000.0
2005-07-11 03:29:00,6.22198,6.22198,6.22109,6.22172,15000000.0
2005-07-11 03:30:00,6.22187,6.22187,6.22132,6.22169,10000000.0
2005-07-11 03:31:00,6.22235,6.22264,6.22165,6.22238,13000000.0
2005-07-11 03:32:00,6.22191,6.22285,6.22191,6.22245,16000000.0
2005-07-11 03:33:00,6.22194,6.22232,6.22144,6.22213,13000000.0
2005-07-11 03:34:00,6.22124,6.22146,6.22018,6.22057,16000000.0
2005-07-11 03:35:00,6.22058,6.22058,6.21967,6.22016,10000000.0
2005-07-11 03:36:00,6.22041,6.22053,6.21925,6.21995,11000000.0
2005-07-11 03:37:00,6.21969,6.21969,6.21863,6.21932,13000000.0
2005-07-11 03:38:00,6.21875,6.21875,6.21746,6.21842,13000000.0
2005-07-11 03:39:00,6.21875,6.21974,6.21837,6.21839,13000000.0
2005-07-11 03:40:00,6.2183,6.21905,6.21804,6.21905,12000000.0
2005-07-11 03:41:00,6.21926,6.21942,6.21865,6.21901,16000000.0
2005-07-11 03:42:00,6.21868,6.21919,6.21789,6.21893,21000000.0
2005-07-11 03:43:00,6.21892,6.21892,6.21788,6.2184,18000000.0
2005-07-11 03:44:00,6.21807,6.21835,6.21729,6.21735,15000000.0
2005-07-11 03:45:00,6.21761,6.21848,6.21748,6.21848,9000000.0
2005-07-11 03:46:00,6.21848,6.21848,6.21755,6.21776,8000000.0
2005-07-11 03:47:00,6.21696,6.21734,6.21684,6.21734,11000000.0
2005-07-11 03:48:00,6.21752,6.21791,6.21657,6.21657,9000000.0
2005-07-11 03:49:00,6.21656,6.21793,6.21652,6.21769,16000000.0
2005-07-11 03:50:00,6.2177,6.21872,6.21747,6.21747,19000000.0
2005-07-11 03:51:00,6.21758,6.21849,6.21743,6.21849,9000000.0
2005-07-11 03:52:00,6.21784,6.21916,6.21784,6.21862,19000000.0
2005-07-11 03:53:00,6.21838,6.21843,6.21735,6.21735,10000000.0
2005-07-11 03:54:00,6.21748,6.21841,6.21713,6.21819,17000000.0
2005-07-11 03:55:00,6.21777,6.2181,6.21666,6.21679,16000000.0
2005-07-11 03:56:00,6.21699,6.21816,6.21699,6.2174,7000000.0
2005-07-11 03:57:00,6.21707,6.21808,6.21695,6.21804,11000000.0
2005-07-11 03:58:00,6.21809,6.21821,6.21743,6.21821,12000000.0
2005-07-11 03:59:00,6.2181,6.21824,6.21662,6.21784,17000000.0
2005-07-11 04:00:00,6.21797,6.21835,6.21701,6.21798,12000000.0
2005-07-11 04:01:00,6.21788,6.21788,6.21644,6.21668,16000000.0
2005-07-11 04:02:00,6.21703,6.21725,6.21588,6.21588,14000000.0
2005-07-11 04:03:00,6.21555,6.21668,6.21545,6.21616,12000000.0
2005-07-11 04:04:00,6.21623,6.21631,6.21548,6.21574,16000000.0
2005-07-11 04:05:00,6.21596,6.21656,6.21588,6.21656,13000000.0
2005-07-11 04:06:00,6.21591,6.21619,6.21477,6.21529,16000000.0
2005-07-11 04:07:00,6.21522,6.21524,6.21412,6.21496,13000000.0
2005-07-11 04:08:00,6.2153,6.21536,6.2143,6.2152,14000000.0
2005-07-11 04:09:00,6.21546,6.21597,6.21484,6.21597,10000000.0
2005-07-11 04:10:00,6.21607,6.21607,6.21509,6.21559,12000000.0
2005-07-11 04:11:00,6.21556,6.21573,6.21417,6.21417,14000000.0
2005-07-11 04:12:00,6.21388,6.2155,6.21388,6.21535,19000000.0
2005-07-11 04:13:00,6.21571,6.21606,6.21565,6.21582,20000000.0
2005-07-11 04:14:00,6.2158,6.21594,6.21565,6.21588,12000000.0
2005-07-11 04:15:00,6.21577,6.21587,6.21487,6.2155,8000000.0
2005-07-11 04:16:00,6.21577,6.21627,6.21536,6.21544,13000000.0
2005-07-11 04:17:00,6.21593,6.2164,6.21567,6.21638,15000000.0
2005-07-11 04:18:00,6.21589,6.21654,6.21548,6.21568,9000000.0
2005-07-11 04:19:00,6.21598,6.21628,6.21526,6.21604,12000000.0
2005-07-11 04:20:00,6.21624,6.21624,6.21549,6.21549,9000000.0
2005-07-11 04:21:00,6.21547,6.2157,6.21521,6.21557,17000000.0
2005-07-11 04:22:00,6.21593,6.21605,6.2157,6.2157,14000000.0
2005-07-11 04:23:00,6.21555,6.21584,6.21506,6.21506,10000000.0
2005-07-11 04:24:00,6.21586,6.21595,6.21436,6.21472,12000000.0
2005-07-11 04:25:00,6.21393,6.21407,6.21258,6.21258,10000000.0
2005-07-11 04:26:00,6.21293,6.21377,6.21293,6.21325,7000000.0
2005-07-11 04:27:00,6.21318,6.21515,6.21318,6.21515,15000000.0
2005-07-11 04:28:00,6.21499,6.21508,6.21433,6.21456,7000000.0
2005-07-11 04:29:00,6.21455,6.21526,6.21433,6.2148,14000000.0
2005-07-11 04:30:00,6.21475,6.21514,6.2136,6.2136,11000000.0
2005-07-11 04:31:00,6.21392,6.21532,6.21389,6.21409,15000000.0
2005-07-11 04:32:00,6.21381,6.21438,6.21319,6.21403,17000000.0
2005-07-11 04:33:00,6.21415,6.21434,6.21385,6.21401,14000000.0
2005-07-11 04:34:00,6.21345,6.21372,6.21297,6.21352,9000000.0
2005-07-11 04:35:00,6.21326,6.21326,6.21203,6.21257,12000000.0
2005-07-11 04:36:00,6.21285,6.21285,6.21161,6.21162,12000000.0
2005-07-11 04:37:00,6.21238,6.21238,6.21039,6.21099,12000000.0
2005-07-11 04:38:00,6.21127,6.21138,6.21031,6.21046,11000000.0
2005-07-11 04:39:00,6.20986,6.21122,6.20929,6.20985,17000000.0
2005-07-11 04:40:00,6.20986,6.21033,6.20898,6.21033,9000000.0
2005-07-11 04:41:00,6.2111,6.2111,6.20939,6.20993,10000000.0
2005-07-11 04:42:00,6.21062,6.21125,6.21018,6.21104,8000000.0
2005-07-11 04:43:00,6.21065,6.21092,6.20934,6.21063,18000000.0
2005-07-11 04:44:00,6.21064,6.21064,6.21,6.21037,9000000.0
2005-07-11 04:45:00,6.20962,6.21003,6.20945,6.21003,9000000.0
2005-07-11 04:46:00,6.2104,6.21066,6.21016,6.21066,16000000.0
2005-07-11 04:47:00,6.21055,6.21055,6.20866,6.20903,12000000.0
2005-07-11 04:48:00,6.20883,6.20883,6.20647,6.20647,10000000.0
2005-07-11 04:49:00,6.2076,6.20769,6.20691,6.20691,16000000.0
2005-07-11 04:50:00,6.20668,6.20719,6.20601,6.20712,16000000.0
2005-07-11 04:51:00,6.20707,6.20707,6.20475,6.20592,20000000.0
2005-07-11 04:52:00,6.20491,6.20517,6.20377,6.20497,13000000.0
2005-07-11 04:53:00,6.20428,6.2054,6.20396,6.20471,11000000.0
2005-07-11 04:54:00,6.20413,6.2043,6.20329,6.20329,11000000.0
2005-07-11 04:55:00,6.20317,6.20494,6.20317,6.2048,12000000.0
2005-07-11 04:56:00,6.20556,6.206,6.20415,6.20476,16000000.0
2005-07-11 04:57:00,6.20536,6.20627,6.2051,6.20587,7000000.0
2005-07-11 04:58:00,6.20613,6.20825,6.2055,6.20597,13000000.0
2005-07-11 04:59:00,6.20596,6.20869,6.20596,6.20759,17000000.0
2005-07-11 05:00:00,6.20667,6.20815,6.20667,6.20693,10000000.0
2005-07-11 05:01:00,6.20721,6.20853,6.20691,6.20804,13000000.0
2005-07-11 05:02:00,6.20814,6.20852,6.20678,6.20752,18000000.0
2005-07-11 05:03:00,6.2075,6.20851,6.2066,6.2066,9000000.0
2005-07-11 05:04:00,6.20608,6.20797,6.20545,6.20572,12000000.0
2005-07-11 05:05:00,6.20643,6.209,6.20643,6.209,10000000.0
2005-07-11 05:06:00,6.20918,6.20962,6.20698,6.2084,20000000.0
2005-07-11 05:07:00,6.20986,6.20986,6.20719,6.2081,10000000.0
2005-07-11 05:08:00,6.2089,6.2109,6.2088,6.21001,17000000.0
2005-07-11 05:09:00,6.21053,6.21091,6.20897,6.20921,15000000.0
2005-07-11 05:10:00,6.2096,6.21053,6.20945,6.20974,10000000.0
2005-07-11 05:11:00,6.21021,6.2111,6.20877,6.20877,16000000.0
2005-07-11 05:12:00,6.20942,6.20944,6.2088,6.20929,7000000.0
2005-07-11 05:13:00,6.20969,6.20987,6.2084,6.20847,12000000.0
2005-07-11 05:14:00,6.20901,6.21082,6.20901,6.20951,14000000.0
2005-07-11 05:15:00,6.20954,6.20988,6.20931,6.20981,16000000.0
2005-07-11 05:16:00,6.21009,6.2107,6.20958,6.20982,15000000.0
2005-07-11 05:17:00,6.20944,6.20944,6.20877,6.20943,10000000.0
2005-07-11 05:18:00,6.20945,6.21057,6.20908,6.20908,13000000.0
2005-07-11 05:19:00,6.20831,6.20924,6.20831,6.20924,13000000.0
2005-07-11 05:20:00,6.20918,6.20995,6.20774,6.20774,20000000.0
2005-07-11 05:21:00,6.20784,6.20939,6.20784,6.20829,9000000.0
2005-07-11 05:22:00,6.20771,6.20771,6.20743,6.20744,17000000.0
2005-07-11 05:23:00,6.20755,6.20782,6.20753,6.20769,14000000.0
2005-07-11 05:24:00,6.20803,6.20993,6.20751,6.20751,19000000.0
2005-07-11 05:25:00,6.20858,6.2088,6.2081,6.20848,13000000.0
2005-07-11 05:26:00,6.20864,6.20932,6.20777,6.20874,13000000.0
2005-07-11 05:27:00,6.20851,6.20851,6.20742,6.20762,13000000.0
2005-07-11 05:28:00,6.20842,6.20845,6.20818,6.20832,10000000.0
2005-07-11 05:29:00,6.20879,6.20999,6.20848,6.20848,17000000.0
2005-07-11 05:30:00,6.20826,6.21,6.20817,6.20866,21000000.0
2005-07-11 05:31:00,6.20841,6.20926,6.20785,6.20921,13000000.0
2005-07-11 05:32:00,6.20924,6.20924,6.20792,6.2085,16000000.0
2005-07-11 05:33:00,6.20817,6.20988,6.20817,6.20937,13000000.0
2005-07-11 05:34:00,6.20943,6.21022,6.20885,6.20926,13000000.0
2005-07-11 05:35:00,6.20855,6.21032,6.20839,6.21032,14000000.0
2005-07-11 05:36:00,6.20999,6.20999,6.20924,6.20931,18000000.0
2005-07-11 05:37:00,6.20934,6.20976,6.20914,6.20969,12000000.0
2005-07-11 05:38:00,6.2095,6.21,6.20868,6.20944,13000000.0
2005-07-11 05:39:00,6.20907,6.21048,6.20839,6.20954,21000000.0
2005-07-11 05:40:00,6.20962,6.21077,6.20935,6.20938,14000000.0
2005-07-11 05:41:00,6.20925,6.20989,6.20925,6.20989,13000000.0
2005-07-11 05:42:00,6.2094,6.20956,6.20878,6.20878,8000000.0
2005-07-11 05:43:00,6.20853,6.21006,6.20813,6.20875,13000000.0
2005-07-11 05:44:00,6.20846,6.20923,6.20733,6.20733,13000000.0
2005-07-11 05:45:00,6.20709,6.20896,6.20639,6.20639,24000000.0
2005-07-11 05:46:00,6.20684,6.20739,6.20644,6.20667,14000000.0
2005-07-11 05:47:00,6.20693,6.20865,6.20671,6.20754,11000000.0
2005-07-11 05:48:00,6.20703,6.2077,6.20701,6.2077,18000000.0
2005-07-11 05:49:00,6.20795,6.20826,6.2073,6.20756,10000000.0
2005-07-11 05:50:00,6.20769,6.20794,6.2068,6.20692,10000000.0
2005-07-11 05:51:00,6.20708,6.2075,6.20638,6.2069,11000000.0
2005-07-11 05:52:00,6.20703,6.20737,6.20625,6.20681,19000000.0
2005-07-11 05:53:00,6.20683,6.20801,6.20596,6.20596,15000000.0
2005-07-11 05:54:00,6.20553,6.2061,6.2054,6.20558,7000000.0
2005-07-11 05:55:00,6.20565,6.20651,6.20473,6.20501,12000000.0
2005-07-11 05:56:00,6.2069,6.20743,6.20504,6.20567,16000000.0
2005-07-11 05:57:00,6.20596,6.20624,6.20469,6.20494,11000000.0
2005-07-11 05:58:00,6.20553,6.20591,6.20412,6.20508,22000000.0
2005-07-11 05:59:00,6.20518,6.20565,6.20441,6.20489,9000000.0
2005-07-11 06:00:00,6.20513,6.20665,6.20473,6.20519,17000000.0
2005-07-11 06:01:00,6.20589,6.20814,6.20551,6.20551,18000000.0
2005-07-11 06:02:00,6.20544,6.20694,6.20534,6.20558,18000000.0
2005-07-11 06:03:00,6.20654,6.20747,6.2058,6.207,16000000.0
2005-07-11 06:04:00,6.20662,6.20682,6.2061,6.20682,8000000.0
2005-07-11 06:05:00,6.20677,6.20677,6.20598,6.20598,10000000.0
2005-07-11 06:06:00,6.20548,6.20661,6.20548,6.20573,27000000.0
2005-07-11 06:07:00,6.20538,6.20668,6.20538,6.20577,17000000.0
2005-07-11 06:08:00,6.2062,6.20693,6.20568,6.20636,14000000.0
2005-07-11 06:09:00,6.20649,6.20729,6.20612,6.20728,13000000.0
2005-07-11 06:10:00,6.20715,6.20732,6.20635,6.20702,14000000.0
2005-07-11 06:11:00,6.20692,6.20706,6.20674,6.20674,16000000.0
2005-07-11 06:12:00,6.20709,6.20797,6.20696,6.20696,17000000.0
2005-07-11 06:13:00,6.20801,6.20812,6.20704,6.20757,14000000.0
2005-07-11 06:14:00,6.20723,6.20808,6.20723,6.20765,12000000.0
2005-07-11 06:15:00,6.20765,6.20857,6.20723,6.20745,13000000.0
2005-07-11 06:16:00,6.20744,6.20855,6.20729,6.20743,14000000.0
2005-07-11 06:17:00,6.20743,6.20865,6.20743,6.20762,11000000.0
2005-07-11 06:18:00,6.20749,6.20798,6.20749,6.20798,12000000.0
2005-07-11 06:19:00,6.20942,6.20942,6.2081,6.20856,19000000.0
2005-07-11 06:20:00,6.20854,6.20917,6.20802,6.20812,11000000.0
2005-07-11 06:21:00,6.20827,6.20898,6.20772,6.20781,9000000.0
2005-07-11 06:22:00,6.20795,6.2096,6.20695,6.20695,22000000.0
2005-07-11 06:23:00,6.20717,6.20819,6.20717,6.20801,18000000.0
2005-07-11 06:24:00,6.20832,6.20832,6.20806,6.20824,8000000.0
2005-07-11 06:25:00,6.20827,6.20843,6.20812,6.20833,9000000.0
2005-07-11 06:26:00,6.20827,6.20833,6.20789,6.20792,13000000.0
2005-07-11 06:27:00,6.20823,6.20909,6.20823,6.2087,15000000.0
2005-07-11 06:28:00,6.20834,6.20872,6.20735,6.20797,18000000.0
2005-07-11 06:29:00,6.20814,6.20836,6.2079,6.20804,16000000.0
2005-07-11 06:30:00,6.20823,6.20823,6.20791,6.20808,10000000.0
2005-07-11 06:31:00,6.20884,6.20916,6.20884,6.20905,13000000.0
2005-07-11 06:32:00,6.20903,6.20903,6.20763,6.20772,10000000.0
2005-07-11 06:33:00,6.20766,6.20789,6.20739,6.20757,10000000.0
2005-07-11 06:34:00,6.20768,6.20841,6.20739,6.20784,15000000.0
2005-07-11 06:35:00,6.20783,6.20878,6.20732,6.2084,13000000.0
2005-07-11 06:36:00,6.20884,6.20963,6.20845,6.20848,23000000.0
2005-07-11 06:37:00,6.20798,6.2083,6.20744,6.20744,11000000.0
2005-07-11 06:38:00,6.20854,6.20863,6.20735,6.20841,17000000.0
2005-07-11 06:39:00,6.20817,6.20821,6.20717,6.20717,8000000.0
2005-07-11 06:40:00,6.20741,6.20757,6.20605,6.20605,15000000.0
2005-07-11 06:41:00,6.20602,6.20828,6.20602,6.20729,15000000.0
2005-07-11 06:42:00,6.20649,6.20696,6.20563,6.20578,16000000.0
2005-07-11 06:43:00,6.20508,6.20653,6.20487,6.20487,12000000.0
2005-07-11 06:44:00,6.20534,6.20674,6.2053,6.2053,13000000.0
2005-07-11 06:45:00,6.2053,6.20664,6.20512,6.20512,14000000.0
2005-07-11 06:46:00,6.20494,6.20638,6.20486,6.20515,12000000.0
2005-07-11 06:47:00,6.20527,6.20616,6.20458,6.20551,11000000.0
2005-07-11 06:48:00,6.20614,6.20614,6.20411,6.20483,15000000.0
2005-07-11 06:49:00,6.20286,6.20404,6.20222,6.20308,17000000.0
2005-07-11 06:50:00,6.20258,6.20531,6.20258,6.2041,13000000.0
2005-07-11 06:51:00,6.20445,6.20477,6.20288,6.20288,8000000.0
2005-07-11 06:52:00,6.20393,6.20412,6.20276,6.20276,14000000.0
2005-07-11 06:53:00,6.2046,6.2046,6.20147,6.20198,13000000.0
2005-07-11 06:54:00,6.2008,6.20154,6.20006,6.20128,8000000.0
2005-07-11 06:55:00,6.2009,6.20185,6.20045,6.20078,10000000.0
2005-07-11 06:56:00,6.19931,6.20087,6.19931,6.20025,11000000.0
2005-07-11 06:57:00,6.20105,6.20296,6.20079,6.20152,17000000.0
2005-07-11 06:58:00,6.20147,6.20147,6.20033,6.2009,12000000.0
2005-07-11 06:59:00,6.20126,6.20156,6.20042,6.20046,14000000.0
2005-07-11 07:00:00,6.2007,6.20204,6.2007,6.20186,11000000.0
2005-07-11 07:01:00,6.20097,6.20253,6.20078,6.20136,10000000.0
2005-07-11 07:02:00,6.20204,6.2021,6.20027,6.20063,14000000.0
2005-07-11 07:03:00,6.20152,6.20213,6.20065,6.20104,7000000.0
2005-07-11 07:04:00,6.20102,6.20221,6.20049,6.20062,16000000.0
2005-07-11 07:05:00,6.20111,6.20178,6.19954,6.20023,15000000.0
2005-07-11 07:06:00,6.20032,6.20153,6.19915,6.19915,16000000.0
2005-07-11 07:07:00,6.19937,6.20076,6.19882,6.20076,12000000.0
2005-07-11 07:08:00,6.20001,6.20085,6.19966,6.2005,8000000.0
2005-07-11 07:09:00,6.20029,6.20031,6.19907,6.20031,8000000.0
2005-07-11 07:10:00,6.20008,6.20029,6.19923,6.19972,16000000.0
2005-07-11 07:11:00,6.19975,6.20157,6.19975,6.20012,17000000.0
2005-07-11 07:12:00,6.20081,6.20157,6.20008,6.20008,20000000.0
2005-07-11 07:13:00,6.20029,6.20185,6.19992,6.20146,18000000.0
2005-07-11 07:14:00,6.20054,6.20291,6.20054,6.20124,11000000.0
2005-07-11 07:15:00,6.20138,6.20347,6.20138,6.20333,18000000.0
2005-07-11 07:16:00,6.20348,6.20433,6.20203,6.20289,18000000.0
2005-07-11 07:17:00,6.20371,6.20371,6.20231,6.20315,12000000.0
2005-07-11 07:18:00,6.20183,6.20425,6.2017,6.20424,18000000.0
2005-07-11 07:19:00,6.20489,6.20489,6.2025,6.20316,14000000.0
2005-07-11 07:20:00,6.20265,6.20278,6.20169,6.20278,18000000.0
2005-07-11 07:21:00,6.20298,6.2041,6.20241,6.20376,13000000.0
2005-07-11 07:22:00,6.20427,6.20529,6.20298,6.20375,14000000.0
2005-07-11 07:23:00,6.20379,6.20512,6.2036,6.20423,15000000.0
2005-07-11 07:24:00,6.20529,6.20548,6.20392,6.20392,16000000.0
2005-07-11 07:25:00,6.20421,6.20649,6.20421,6.20504,15000000.0
2005-07-11 07:26:00,6.20595,6.20765,6.20506,6.2063,13000000.0
2005-07-11 07:27:00,6.20695,6.20695,6.20474,6.20487,12000000.0
2005-07-11 07:28:00,6.20493,6.20572,6.20437,6.20522,22000000.0
2005-07-11 07:29:00,6.20556,6.20635,6.20478,6.20566,16000000.0
2005-07-11 07:30:00,6.20497,6.20656,6.20497,6.20497,14000000.0
2005-07-11 07:31:00,6.20493,6.20654,6.20493,6.20601,13000000.0
2005-07-11 07:32:00,6.20584,6.2062,6.20504,6.20577,9000000.0
2005-07-11 07:33:00,6.20505,6.20582,6.20455,6.20582,7000000.0
2005-07-11 07:34:00,6.2048,6.20613,6.20405,6.20513,18000000.0
2005-07-11 07:35:00,6.2063,6.2063,6.20443,6.20504,9000000.0
2005-07-11 07:36:00,6.20384,6.20468,6.20384,6.20437,13000000.0
2005-07-11 07:37:00,6.20354,6.20467,6.20286,6.20286,11000000.0
2005-07-11 07:38:00,6.2026,6.20426,6.2026,6.20319,11000000.0
2005-07-11 07:39:00,6.20274,6.20356,6.20253,6.20324,19000000.0
2005-07-11 07:40:00,6.20283,6.2039,6.20239,6.20314,11000000.0
2005-07-11 07:41:00,6.20241,6.20335,6.20241,6.20311,7000000.0
2005-07-11 07:42:00,6.20276,6.20371,6.20204,6.20309,13000000.0
2005-07-11 07:43:00,6.20254,6.20286,6.20197,6.20286,14000000.0
2005-07-11 07:44:00,6.20291,6.20386,6.20291,6.20312,10000000.0
2005-07-11 07:45:00,6.20249,6.20403,6.20221,6.20345,8000000.0
2005-07-11 07:46:00,6.20207,6.20333,6.20144,6.20144,13000000.0
2005-07-11 07:47:00,6.20158,6.20342,6.20158,6.20342,15000000.0
2005-07-11 07:48:00,6.20394,6.20415,6.20273,6.20273,13000000.0
2005-07-11 07:49:00,6.20251,6.20456,6.20217,6.2039,10000000.0
2005-07-11 07:50:00,6.20523,6.20523,6.20332,6.2047,17000000.0
2005-07-11 07:51:00,6.20544,6.20572,6.20402,6.2042,16000000.0
2005-07-11 07:52:00,6.20312,6.20402,6.2025,6.2025,13000000.0
2005-07-11 07:53:00,6.20379,6.20451,6.20298,6.20337,10000000.0
2005-07-11 07:54:00,6.20287,6.20407,6.2023,6.20239,11000000.0
2005-07-11 07:55:00,6.20312,6.20463,6.20272,6.20463,12000000.0
2005-07-11 07:56:00,6.20352,6.20363,6.20228,6.20253,13000000.0
2005-07-11 07:57:00,6.2027,6.20363,6.20242,6.2035,8000000.0
2005-07-11 07:58:00,6.20439,6.20556,6.20335,6.20527,14000000.0
2005-07-11 07:59:00,6.2038,6.2048,6.20254,6.20292,15000000.0
2005-07-11 08:00:00,6.20246,6.20388,6.20246,6.20352,10000000.0
2005-07-11 08:01:00,6.20318,6.20355,6.20183,6.20344,13000000.0
2005-07-11 08:02:00,6.20162,6.20231,6.20087,6.20087,14000000.0
2005-07-11 08:03:00,6.20069,6.20269,6.20069,6.20139,12000000.0
2005-07-11 08:04:00,6.20259,6.20349,6.20183,6.20251,16000000.0
2005-07-11 08:05:00,6.20219,6.20309,6.20153,6.20153,14000000.0
2005-07-11 08:06:00,6.20164,6.2034,6.20139,6.20291,19000000.0
2005-07-11 08:07:00,6.20422,6.20462,6.20263,6.20416,19000000.0
2005-07-11 08:08:00,6.20422,6.20459,6.20319,6.20459,11000000.0
2005-07-11 08:09:00,6.20487,6.20499,6.20342,6.20405,10000000.0
2005-07-11 08:10:00,6.20434,6.20592,6.20373,6.20484,16000000.0
2005-07-11 08:11:00,6.2038,6.20584,6.20341,6.20492,9000000.0
2005-07-11 08:12:00,6.20351,6.20464,6.20318,6.20396,10000000.0
2005-07-11 08:13:00,6.20367,6.20441,6.20229,6.20229,11000000.0
2005-07-11 08:14:00,6.20171,6.20473,6.20171,6.20305,12000000.0
2005-07-11 08:15:00,6.20308,6.20504,6.20268,6.20458,15000000.0
2005-07-11 08:16:00,6.20321,6.20487,6.20244,6.20326,14000000.0
2005-07-11 08:17:00,6.20133,6.20357,6.20133,6.20249,10000000.0
2005-07-11 08:18:00,6.20161,6.20233,6.20099,6.20099,9000000.0
2005-07-11 08:19:00,6.20241,6.20342,6.20199,6.20313,11000000.0
2005-07-11 08:20:00,6.20344,6.20398,6.20199,6.20199,11000000.0
2005-07-11 08:21:00,6.20215,6.2036,6.20134,6.20262,20000000.0
2005-07-11 08:22:00,6.20056,6.20178,6.20006,6.20095,8000000.0
2005-07-11 08:23:00,6.20067,6.20096,6.19933,6.20035,12000000.0
2005-07-11 08:24:00,6.20032,6.2014,6.19989,6.20119,13000000.0
2005-07-11 08:25:00,6.20181,6.20348,6.20128,6.20269,12000000.0
2005-07-11 08:26:00,6.20191,6.20481,6.20191,6.20394,13000000.0
2005-07-11 08:27:00,6.20306,6.20436,6.20168,6.20168,11000000.0
2005-07-11 08:28:00,6.20166,6.20233,6.20006,6.20018,8000000.0
2005-07-11 08:29:00,6.19986,6.20154,6.19904,6.20085,12000000.0
2005-07-11 08:30:00,6.20142,6.20142,6.19917,6.19966,11000000.0
2005-07-11 08:31:00,6.19964,6.20007,6.1984,6.1984,10000000.0
2005-07-11 08:32:00,6.1976,6.19897,6.19672,6.19775,13000000.0
2005-07-11 08:33:00,6.19742,6.19823,6.19668,6.19707,11000000.0
2005-07-11 08:34:00,6.19863,6.19931,6.19756,6.19873,17000000.0
2005-07-11 08:35:00,6.19964,6.19964,6.1958,6.1958,11000000.0
2005-07-11 08:36:00,6.19604,6.19742,6.19584,6.19631,10000000.0
2005-07-11 08:37:00,6.19607,6.19612,6.19453,6.19567,9000000.0
2005-07-11 08:38:00,6.19652,6.19702,6.19515,6.19624,18000000.0
2005-07-11 08:39:00,6.19622,6.19706,6.196,6.19638,8000000.0
2005-07-11 08:40:00,6.19651,6.19782,6.19622,6.19782,7000000.0
2005-07-11 08:41:00,6.19796,6.19796,6.19618,6.19783,16000000.0
2005-07-11 08:42:00,6.19693,6.19832,6.19671,6.1981,14000000.0
2005-07-11 08:43:00,6.19788,6.19788,6.19596,6.19617,12000000.0
2005-07-11 08:44:00,6.19695,6.19718,6.1959,6.19651,9000000.0
2005-07-11 08:45:00,6.19665,6.19733,6.19521,6.19575,18000000.0
2005-07-11 08:46:00,6.19599,6.19701,6.19489,6.19572,14000000.0
2005-07-11 08:47:00,6.19692,6.19741,6.19455,6.19558,18000000.0
2005-07-11 08:48:00,6.19434,6.19597,6.19386,6.19441,12000000.0
2005-07-11 08:49:00,6.19595,6.19595,6.19296,6.19338,14000000.0
2005-07-11 08:50:00,6.19283,6.19386,6.19228,6.19262,16000000.0
2005-07-11 08:51:00,6.19295,6.19468,6.19228,6.1935,21000000.0
2005-07-11 08:52:00,6.19325,6.19541,6.19253,6.19378,20000000.0
2005-07-11 08:53:00,6.19423,6.1951,6.19324,6.1934,7000000.0
2005-07-11 08:54:00,6.19399,6.19573,6.19195,6.19195,17000000.0
2005-07-11 08:55:00,6.19226,6.19297,6.19098,6.19297,12000000.0
2005-07-11 08:56:00,6.19261,6.19278,6.18993,6.19188,17000000.0
2005-07-11 08:57:00,6.19221,6.1934,6.19125,6.19213,16000000.0
2005-07-11 08:58:00,6.19212,6.19581,6.19191,6.19552,12000000.0
2005-07-11 08:59:00,6.19641,6.19725,6.19358,6.19387,13000000.0
2005-07-11 09:00:00,6.1942,6.19781,6.194,6.19496,17000000.0
2005-07-11 09:01:00,6.19634,6.19815,6.19552,6.197,13000000.0
2005-07-11 09:02:00,6.19731,6.1977,6.19681,6.19715,8000000.0
2005-07-11 09:03:00,6.19791,6.19791,6.19552,6.19552,16000000.0
2005-07-11 09:04:00,6.19561,6.19694,6.19525,6.19525,8000000.0
2005-07-11 09:05:00,6.19604,6.19939,6.19604,6.19939,11000000.0
2005-07-11 09:06:00,6.19742,6.19838,6.19694,6.19708,10000000.0
2005-07-11 09:07:00,6.19726,6.19844,6.19702,6.1975,10000000.0
2005-07-11 09:08:00,6.19916,6.19921,6.19715,6.19751,19000000.0
2005-07-11 09:09:00,6.19735,6.19782,6.19665,6.19782,16000000.0
2005-07-11 09:10:00,6.19792,6.19876,6.19702,6.19864,8000000.0
2005-07-11 09:11:00,6.19778,6.19839,6.19681,6.198,11000000.0
2005-07-11 09:12:00,6.19832,6.19905,6.19589,6.19747,16000000.0
2005-07-11 09:13:00,6.1966,6.19791,6.19611,6.19749,15000000.0
2005-07-11 09:14:00,6.19775,6.19775,6.19502,6.19691,17000000.0
2005-07-11 09:15:00,6.19925,6.20274,6.19817,6.2005,12000000.0
2005-07-11 09:16:00,6.20387,6.20679,6.20321,6.20321,14000000.0
2005-07-11 09:17:00,6.20484,6.20528,6.20193,6.20193,14000000.0
2005-07-11 09:18:00,6.20251,6.20419,6.20251,6.20276,18000000.0
2005-07-11 09:19:00,6.20341,6.20526,6.20261,6.20349,14000000.0
2005-07-11 09:20:00,6.20383,6.20625,6.20383,6.20489,18000000.0
2005-07-11 09:21:00,6.20577,6.20609,6.20319,6.20426,17000000.0
2005-07-11 09:22:00,6.20228,6.20436,6.20228,6.20278,13000000.0
2005-07-11 09:23:00,6.20244,6.20381,6.20103,6.20216,12000000.0
2005-07-11 09:24:00,6.20185,6.2028,6.20142,6.20273,14000000.0
2005-07-11 09:25:00,6.20296,6.20337,6.20122,6.20242,9000000.0
2005-07-11 09:26:00,6.20381,6.20394,6.20068,6.20227,13000000.0
2005-07-11 09:27:00,6.20285,6.20494,6.20251,6.20362,13000000.0
2005-07-11 09:28:00,6.20412,6.20615,6.20312,6.20502,19000000.0
2005-07-11 09:29:00,6.20522,6.20678,6.20429,6.20429,14000000.0
2005-07-11 09:30:00,6.20586,6.20939,6.20575,6.20575,15000000.0
2005-07-11 09:31:00,6.20686,6.20878,6.20636,6.20683,11000000.0
2005-07-11 09:32:00,6.20764,6.21038,6.20699,6.2088,16000000.0
2005-07-11 09:33:00,6.20753,6.2095,6.20738,6.20789,9000000.0
2005-07-11 09:34:00,6.20665,6.20694,6.20349,6.20349,18000000.0
2005-07-11 09:35:00,6.20335,6.20858,6.20335,6.20695,14000000.0
2005-07-11 09:36:00,6.20713,6.20879,6.2058,6.20703,16000000.0
2005-07-11 09:37:00,6.20691,6.20691,6.20315,6.20394,20000000.0
2005-07-11 09:38:00,6.20291,6.20506,6.20188,6.20228,19000000.0
2005-07-11 09:39:00,6.20284,6.20348,6.20117,6.20148,16000000.0
2005-07-11 09:40:00,6.20133,6.20241,6.19963,6.20122,12000000.0
2005-07-11 09:41:00,6.20087,6.20161,6.19953,6.20007,18000000.0
2005-07-11 09:42:00,6.20113,6.20306,6.20113,6.2025,16000000.0
2005-07-11 09:43:00,6.20275,6.20362,6.20104,6.20136,15000000.0
2005-07-11 09:44:00,6.20179,6.20413,6.2009,6.20263,13000000.0
2005-07-11 09:45:00,6.20253,6.20381,6.20179,6.20179,13000000.0
2005-07-11 09:46:00,6.20145,6.20377,6.20133,6.20377,17000000.0
2005-07-11 09:47:00,6.20269,6.20396,6.20151,6.20396,13000000.0
2005-07-11 09:48:00,6.20362,6.20414,6.20087,6.20185,16000000.0
2005-07-11 09:49:00,6.20441,6.20441,6.2017,6.2017,17000000.0
2005-07-11 09:50:00,6.20191,6.20323,6.20183,6.20233,12000000.0
2005-07-11 09:51:00,6.20177,6.20292,6.19893,6.19893,16000000.0
2005-07-11 09:52:00,6.19854,6.20252,6.19854,6.20167,16000000.0
2005-07-11 09:53:00,6.20281,6.20281,6.20109,6.20115,15000000.0
2005-07-11 09:54:00,6.20181,6.20288,6.20131,6.2022,15000000.0
2005-07-11 09:55:00,6.20228,6.20316,6.20164,6.20288,15000000.0
2005-07-11 09:56:00,6.20212,6.20414,6.20212,6.20291,17000000.0
2005-07-11 09:57:00,6.20334,6.20369,6.20161,6.20192,12000000.0
2005-07-11 09:58:00,6.20139,6.20236,6.20122,6.20215,14000000.0
2005-07-11 09:59:00,6.20245,6.20398,6.20214,6.20214,10000000.0
2005-07-11 10:00:00,6.20286,6.20345,6.20179,6.20193,11000000.0
2005-07-11 10:01:00,6.20146,6.20289,6.20007,6.20237,24000000.0
2005-07-11 10:02:00,6.20014,6.20179,6.19786,6.19786,14000000.0
2005-07-11 10:03:00,6.20013,6.20234,6.20013,6.20017,16000000.0
2005-07-11 10:04:00,6.19962,6.20083,6.19962,6.20033,10000000.0
2005-07-11 10:05:00,6.20043,6.20233,6.20043,6.20109,10000000.0
2005-07-11 10:06:00,6.20062,6.20176,6.20057,6.20149,9000000.0
2005-07-11 10:07:00,6.20127,6.20266,6.20054,6.20097,11000000.0
2005-07-11 10:08:00,6.20142,6.20159,6.20016,6.20035,9000000.0
2005-07-11 10:09:00,6.20128,6.20128,6.19863,6.19863,11000000.0
2005-07-11 10:10:00,6.19743,6.1987,6.19557,6.19724,15000000.0
2005-07-11 10:11:00,6.19705,6.19791,6.1951,6.19707,16000000.0
2005-07-11 10:12:00,6.19645,6.19854,6.19559,6.19611,19000000.0
2005-07-11 10:13:00,6.19654,6.19825,6.19654,6.19694,9000000.0
2005-07-11 10:14:00,6.19655,6.19744,6.19597,6.19743,11000000.0
2005-07-11 10:15:00,6.19728,6.1984,6.19631,6.1974,8000000.0
2005-07-11 10:16:00,6.19853,6.19917,6.19618,6.19778,17000000.0
2005-07-11 10:17:00,6.19708,6.19819,6.19623,6.1963,16000000.0
2005-07-11 10:18:00,6.19694,6.19883,6.19694,6.1986,16000000.0
2005-07-11 10:19:00,6.19823,6.20016,6.19731,6.19874,17000000.0
2005-07-11 10:20:00,6.19886,6.20033,6.19835,6.19877,16000000.0
2005-07-11 10:21:00,6.19963,6.19967,6.1988,6.19967,7000000.0
2005-07-11 10:22:00,6.19996,6.20061,6.19888,6.19888,10000000.0
2005-07-11 10:23:00,6.1992,6.1992,6.19721,6.1979,14000000.0
2005-07-11 10:24:00,6.19797,6.19965,6.19778,6.19831,13000000.0
2005-07-11 10:25:00,6.1985,6.20019,6.1978,6.19798,12000000.0
2005-07-11 10:26:00,6.19852,6.19942,6.1973,6.19841,11000000.0
2005-07-11 10:27:00,6.19945,6.20088,6.19899,6.1993,13000000.0
2005-07-11 10:28:00,6.20023,6.20098,6.1989,6.19906,13000000.0
2005-07-11 10:29:00,6.19939,6.2014,6.19939,6.2014,11000000.0
2005-07-11 10:30:00,6.20205,6.20284,6.20088,6.20144,9000000.0
2005-07-11 10:31:00,6.20406,6.20406,6.20091,6.20196,16000000.0
2005-07-11 10:32:00,6.20172,6.20231,6.20075,6.20075,9000000.0
2005-07-11 10:33:00,6.20008,6.20073,6.19667,6.1968,12000000.0
2005-07-11 10:34:00,6.19618,6.20146,6.19618,6.2013,11000000.0
2005-07-11 10:35:00,6.20045,6.2022,6.19968,6.20075,17000000.0
2005-07-11 10:36:00,6.20092,6.2025,6.2007,6.20151,10000000.0
2005-07-11 10:37:00,6.20156,6.20262,6.20045,6.20077,15000000.0
2005-07-11 10:38:00,6.20198,6.20209,6.1999,6.20163,17000000.0
2005-07-11 10:39:00,6.20135,6.20384,6.20135,6.20301,13000000.0
2005-07-11 10:40:00,6.20238,6.20369,6.20102,6.20118,10000000.0
2005-07-11 10:41:00,6.20082,6.20131,6.19914,6.19941,15000000.0
2005-07-11 10:42:00,6.19961,6.20135,6.19809,6.1992,12000000.0
2005-07-11 10:43:00,6.19918,6.19918,6.19509,6.19656,13000000.0
2005-07-11 10:44:00,6.19571,6.19753,6.19571,6.19718,12000000.0
2005-07-11 10:45:00,6.19595,6.19664,6.19515,6.19515,13000000.0
2005-07-11 10:46:00,6.1965,6.19726,6.19597,6.19637,13000000.0
2005-07-11 10:47:00,6.19617,6.19796,6.19617,6.19796,7000000.0
2005-07-11 10:48:00,6.19667,6.19879,6.19597,6.19597,12000000.0
2005-07-11 10:49:00,6.19823,6.19856,6.19731,6.19731,10000000.0
2005-07-11 10:50:00,6.19902,6.19908,6.19638,6.19755,14000000.0
2005-07-11 10:51:00,6.19849,6.19916,6.19752,6.19793,11000000.0
2005-07-11 10:52:00,6.19666,6.19904,6.19666,6.19742,20000000.0
2005-07-11 10:53:00,6.19648,6.19794,6.19623,6.19777,9000000.0
2005-07-11 10:54:00,6.19582,6.19787,6.19572,6.19673,18000000.0
2005-07-11 10:55:00,6.19692,6.19921,6.19692,6.19818,10000000.0
2005-07-11 10:56:00,6.19766,6.19864,6.19743,6.19753,11000000.0
2005-07-11 10:57:00,6.19735,6.19743,6.19714,6.19736,8000000.0
2005-07-11 10:58:00,6.19747,6.19901,6.19747,6.19901,10000000.0
2005-07-11 10:59:00,6.19796,6.19837,6.19652,6.19827,10000000.0
2005-07-11 11:00:00,6.19846,6.19934,6.1975,6.1975,15000000.0
2005-07-11 11:01:00,6.1981,6.20017,6.1981,6.19841,12000000.0
2005-07-11 11:02:00,6.19826,6.19961,6.19764,6.19764,8000000.0
2005-07-11 11:03:00,6.19904,6.1993,6.19749,6.1993,11000000.0
2005-07-11 11:04:00,6.19891,6.19891,6.19673,6.19721,15000000.0
2005-07-11 11:05:00,6.19763,6.19901,6.19692,6.19754,17000000.0
2005-07-11 11:06:00,6.1978,6.19918,6.19478,6.19795,12000000.0
2005-07-11 11:07:00,6.19768,6.19918,6.19768,6.19783,11000000.0
2005-07-11 11:08:00,6.19753,6.1995,6.19753,6.19788,22000000.0
2005-07-11 11:09:00,6.19834,6.19922,6.19759,6.19823,9000000.0
2005-07-11 11:10:00,6.19743,6.19843,6.19622,6.19731,16000000.0
2005-07-11 11:11:00,6.19719,6.19792,6.19699,6.19706,7000000.0
2005-07-11 11:12:00,6.19687,6.19759,6.19646,6.19703,15000000.0
2005-07-11 11:13:00,6.19676,6.19894,6.19663,6.19804,11000000.0
2005-07-11 11:14:00,6.19727,6.19734,6.19601,6.19687,18000000.0
2005-07-11 11:15:00,6.19775,6.19848,6.19618,6.19699,11000000.0
2005-07-11 11:16:00,6.19573,6.19887,6.19573,6.19736,13000000.0
2005-07-11 11:17:00,6.19774,6.19862,6.19725,6.19738,13000000.0
2005-07-11 11:18:00,6.19717,6.19869,6.19717,6.19869,9000000.0
2005-07-11 11:19:00,6.19918,6.19918,6.19745,6.19842,17000000.0
2005-07-11 11:20:00,6.19872,6.20082,6.19872,6.19917,14000000.0
2005-07-11 11:21:00,6.19905,6.20062,6.19827,6.19929,14000000.0
2005-07-11 11:22:00,6.19904,6.20236,6.19904,6.20003,22000000.0
2005-07-11 11:23:00,6.19951,6.2001,6.19861,6.19924,8000000.0
2005-07-11 11:24:00,6.19966,6.20216,6.19918,6.19993,18000000.0
2005-07-11 11:25:00,6.20079,6.20242,6.20079,6.20242,9000000.0
2005-07-11 11:26:00,6.20105,6.20341,6.20077,6.20235,15000000.0
2005-07-11 11:27:00,6.20019,6.20174,6.19942,6.19942,10000000.0
2005-07-11 11:28:00,6.19941,6.20069,6.19864,6.19898,13000000.0
2005-07-11 11:29:00,6.19892,6.20104,6.19871,6.20079,17000000.0
2005-07-11 11:30:00,6.20006,6.20027,6.19887,6.20006,13000000.0
2005-07-11 11:31:00,6.19914,6.20073,6.19897,6.19966,12000000.0
2005-07-11 11:32:00,6.20003,6.20178,6.19968,6.2002,20000000.0
2005-07-11 11:33:00,6.20012,6.20208,6.20012,6.20081,16000000.0
2005-07-11 11:34:00,6.20065,6.20241,6.19939,6.20238,13000000.0
2005-07-11 11:35:00,6.20099,6.2015,6.20031,6.20106,14000000.0
2005-07-11 11:36:00,6.20131,6.20235,6.20131,6.20235,11000000.0
2005-07-11 11:37:00,6.20017,6.20236,6.20012,6.20113,16000000.0
2005-07-11 11:38:00,6.20083,6.20132,6.20083,6.20124,8000000.0
2005-07-11 11:39:00,6.20154,6.2023,6.20028,6.20028,11000000.0
2005-07-11 11:40:00,6.20016,6.20208,6.20016,6.2013,12000000.0
2005-07-11 11:41:00,6.20118,6.20222,6.1999,6.20104,10000000.0
2005-07-11 11:42:00,6.20104,6.20194,6.19961,6.20154,10000000.0
2005-07-11 11:43:00,6.20271,6.20276,6.20087,6.20226,17000000.0
2005-07-11 11:44:00,6.20098,6.20184,6.20079,6.20081,15000000.0
2005-07-11 11:45:00,6.20164,6.20188,6.20015,6.20103,16000000.0
2005-07-11 11:46:00,6.20122,6.20234,6.2011,6.20119,7000000.0
2005-07-11 11:47:00,6.20066,6.20146,6.19954,6.19994,16000000.0
2005-07-11 11:48:00,6.20008,6.20241,6.20008,6.20096,13000000.0
2005-07-11 11:49:00,6.20174,6.2024,6.20051,6.20112,10000000.0
2005-07-11 11:50:00,6.20259,6.20259,6.19948,6.20162,12000000.0
2005-07-11 11:51:00,6.20134,6.20218,6.20007,6.20007,14000000.0
2005-07-11 11:52:00,6.20014,6.20144,6.19988,6.20102,18000000.0
2005-07-11 11:53:00,6.20071,6.20205,6.1998,6.19998,16000000.0
2005-07-11 11:54:00,6.19926,6.20086,6.19926,6.20038,8000000.0
2005-07-11 11:55:00,6.20121,6.2014,6.20091,6.20134,8000000.0
2005-07-11 11:56:00,6.20181,6.20276,6.20087,6.20201,8000000.0
2005-07-11 11:57:00,6.20358,6.2054,6.20247,6.20479,11000000.0
2005-07-11 11:58:00,6.20585,6.20693,6.20289,6.20521,14000000.0
2005-07-11 11:59:00,6.20447,6.20715,6.20402,6.20439,11000000.0
2005-07-11 12:00:00,6.20516,6.20542,6.2038,6.20471,15000000.0
2005-07-11 12:01:00,6.20358,6.20515,6.20293,6.20343,13000000.0
2005-07-11 12:02:00,6.20544,6.20676,6.20364,6.20507,15000000.0
2005-07-11 12:03:00,6.2051,6.20601,6.20352,6.2042,11000000.0
2005-07-11 12:04:00,6.2048,6.20604,6.20396,6.20396,9000000.0
2005-07-11 12:05:00,6.20471,6.20529,6.20403,6.20489,9000000.0
2005-07-11 12:06:00,6.20458,6.20653,6.20433,6.20433,15000000.0
2005-07-11 12:07:00,6.20539,6.20602,6.20274,6.20399,11000000.0
2005-07-11 12:08:00,6.20225,6.20598,6.20225,6.20472,8000000.0
2005-07-11 12:09:00,6.20519,6.20684,6.20425,6.20514,18000000.0
2005-07-11 12:10:00,6.20471,6.20525,6.20333,6.2037,14000000.0
2005-07-11 12:11:00,6.20381,6.20659,6.20365,6.20659,9000000.0
2005-07-11 12:12:00,6.20525,6.20633,6.20371,6.20428,18000000.0
2005-07-11 12:13:00,6.20346,6.20614,6.2028,6.2028,12000000.0
2005-07-11 12:14:00,6.20636,6.20773,6.20551,6.20639,10000000.0
2005-07-11 12:15:00,6.20768,6.20886,6.20711,6.20813,8000000.0
2005-07-11 12:16:00,6.20783,6.20904,6.20692,6.20692,14000000.0
2005-07-11 12:17:00,6.20841,6.20841,6.20578,6.20733,13000000.0
2005-07-11 12:18:00,6.20641,6.20808,6.20575,6.20701,10000000.0
2005-07-11 12:19:00,6.20646,6.20823,6.20621,6.20776,11000000.0
2005-07-11 12:20:00,6.20806,6.20897,6.2062,6.2062,8000000.0
2005-07-11 12:21:00,6.20567,6.20798,6.20567,6.20746,20000000.0
2005-07-11 12:22:00,6.20794,6.209,6.20603,6.20623,14000000.0
2005-07-11 12:23:00,6.20741,6.20843,6.207,6.20732,11000000.0
2005-07-11 12:24:00,6.20875,6.20898,6.20629,6.20772,17000000.0
2005-07-11 12:25:00,6.20708,6.20934,6.20683,6.20785,12000000.0
2005-07-11 12:26:00,6.20782,6.20834,6.20675,6.2074,7000000.0
2005-07-11 12:27:00,6.20754,6.20795,6.2067,6.20742,7000000.0
2005-07-11 12:28:00,6.20737,6.20865,6.20472,6.20865,19000000.0
2005-07-11 12:29:00,6.20822,6.20822,6.20441,6.2071,12000000.0
2005-07-11 12:30:00,6.20766,6.20933,6.20653,6.20653,10000000.0
2005-07-11 12:31:00,6.20647,6.20751,6.20647,6.20738,12000000.0
2005-07-11 12:32:00,6.20642,6.20853,6.20642,6.20756,12000000.0
2005-07-11 12:33:00,6.20811,6.20983,6.20787,6.20793,15000000.0
2005-07-11 12:34:00,6.20811,6.20867,6.20732,6.20776,12000000.0
2005-07-11 12:35:00,6.20841,6.20927,6.20715,6.20901,12000000.0
2005-07-11 12:36:00,6.20813,6.20903,6.20655,6.20724,15000000.0
2005-07-11 12:37:00,6.20674,6.20869,6.20674,6.20798,8000000.0
2005-07-11 12:38:00,6.20736,6.20915,6.20677,6.20677,15000000.0
2005-07-11 12:39:00,6.20667,6.20863,6.20652,6.20735,14000000.0
2005-07-11 12:40:00,6.20673,6.20849,6.20637,6.20682,18000000.0
2005-07-11 12:41:00,6.20579,6.20731,6.20526,6.20572,11000000.0
2005-07-11 12:42:00,6.20542,6.20626,6.20482,6.20582,17000000.0
2005-07-11 12:43:00,6.20634,6.20651,6.20534,6.20578,11000000.0
2005-07-11 12:44:00,6.20596,6.20619,6.20515,6.20612,13000000.0
2005-07-11 12:45:00,6.20749,6.20881,6.20502,6.20571,10000000.0
2005-07-11 12:46:00,6.20588,6.20698,6.20496,6.20496,20000000.0
2005-07-11 12:47:00,6.20461,6.20569,6.20461,6.20467,10000000.0
2005-07-11 12:48:00,6.20497,6.20609,6.2045,6.20549,10000000.0
2005-07-11 12:49:00,6.20515,6.20617,6.20316,6.2036,15000000.0
2005-07-11 12:50:00,6.20428,6.20617,6.20324,6.20351,14000000.0
2005-07-11 12:51:00,6.20336,6.20441,6.20207,6.20287,14000000.0
2005-07-11 12:52:00,6.20281,6.20331,6.20186,6.20318,9000000.0
2005-07-11 12:53:00,6.20492,6.20654,6.2045,6.20451,9000000.0
2005-07-11 12:54:00,6.20446,6.20486,6.20344,6.20417,20000000.0
2005-07-11 12:55:00,6.20456,6.20608,6.20332,6.20424,12000000.0
2005-07-11 12:56:00,6.20405,6.2053,6.20395,6.20444,7000000.0
2005-07-11 12:57:00,6.20377,6.205,6.20298,6.20481,13000000.0
2005-07-11 12:58:00,6.20455,6.20599,6.20379,6.20519,16000000.0
2005-07-11 12:59:00,6.20574,6.20645,6.20428,6.20537,14000000.0
2005-07-11 13:00:00,6.20531,6.20531,6.2038,6.20479,12000000.0
2005-07-11 13:01:00,6.20571,6.20842,6.20478,6.20705,17000000.0
2005-07-11 13:02:00,6.20651,6.20843,6.20627,6.20843,10000000.0
2005-07-11 13:03:00,6.20908,6.20944,6.20611,6.20786,22000000.0
2005-07-11 13:04:00,6.20803,6.21113,6.20783,6.2104,20000000.0
2005-07-11 13:05:00,6.21025,6.21025,6.20846,6.20846,14000000.0
2005-07-11 13:06:00,6.20876,6.21061,6.20829,6.20889,17000000.0
2005-07-11 13:07:00,6.20823,6.20977,6.20771,6.20851,22000000.0
2005-07-11 13:08:00,6.20875,6.20902,6.20707,6.2077,12000000.0
2005-07-11 13:09:00,6.20754,6.20849,6.20589,6.20693,12000000.0
2005-07-11 13:10:00,6.20725,6.20725,6.20489,6.20509,20000000.0
2005-07-11 13:11:00,6.20533,6.2063,6.20435,6.20471,12000000.0
2005-07-11 13:12:00,6.20499,6.20699,6.20393,6.20393,16000000.0
2005-07-11 13:13:00,6.20404,6.2063,6.20404,6.20536,14000000.0
2005-07-11 13:14:00,6.20635,6.20638,6.20605,6.20619,17000000.0
2005-07-11 13:15:00,6.20607,6.20669,6.20564,6.2061,7000000.0
2005-07-11 13:16:00,6.2062,6.20645,6.20544,6.20633,9000000.0
2005-07-11 13:17:00,6.20585,6.20613,6.20508,6.20552,15000000.0
2005-07-11 13:18:00,6.2055,6.20649,6.20405,6.20578,17000000.0
2005-07-11 13:19:00,6.20567,6.2066,6.20431,6.20431,15000000.0
2005-07-11 13:20:00,6.20416,6.20574,6.20305,6.20305,12000000.0
2005-07-11 13:21:00,6.20306,6.20446,6.20193,6.20193,24000000.0
2005-07-11 13:22:00,6.20254,6.20351,6.20112,6.20351,12000000.0
2005-07-11 13:23:00,6.20315,6.20386,6.20216,6.20327,12000000.0
2005-07-11 13:24:00,6.20271,6.20339,6.20111,6.20111,18000000.0
2005-07-11 13:25:00,6.20136,6.20409,6.20136,6.20338,12000000.0
2005-07-11 13:26:00,6.20253,6.2037,6.20006,6.20144,12000000.0
2005-07-11 13:27:00,6.20411,6.20428,6.20266,6.20419,9000000.0
2005-07-11 13:28:00,6.20444,6.20453,6.20333,6.20435,15000000.0
2005-07-11 13:29:00,6.20414,6.20414,6.20333,6.20371,14000000.0
2005-07-11 13:30:00,6.2042,6.20451,6.20159,6.20159,11000000.0
2005-07-11 13:31:00,6.20195,6.20326,6.20155,6.20287,11000000.0
2005-07-11 13:32:00,6.20423,6.20517,6.20275,6.20426,8000000.0
2005-07-11 13:33:00,6.20292,6.20525,6.20292,6.20328,14000000.0
2005-07-11 13:34:00,6.20346,6.20563,6.20346,6.20456,11000000.0
2005-07-11 13:35:00,6.2034,6.20483,6.20289,6.20312,16000000.0
2005-07-11 13:36:00,6.20369,6.20451,6.20313,6.20329,8000000.0
2005-07-11 13:37:00,6.2038,6.20469,6.20269,6.20355,17000000.0
2005-07-11 13:38:00,6.20348,6.20433,6.20296,6.2037,14000000.0
2005-07-11 13:39:00,6.20374,6.20476,6.20329,6.20329,10000000.0
2005-07-11 13:40:00,6.20338,6.20411,6.20241,6.20241,8000000.0
2005-07-11 13:41:00,6.2023,6.204,6.2023,6.20393,11000000.0
2005-07-11 13:42:00,6.20324,6.20506,6.20324,6.20426,14000000.0
2005-07-11 13:43:00,6.20392,6.20447,6.20314,6.20405,11000000.0
2005-07-11 13:44:00,6.20425,6.20437,6.20318,6.20437,11000000.0
2005-07-11 13:45:00,6.20414,6.20414,6.20206,6.20206,14000000.0
2005-07-11 13:46:00,6.20331,6.20376,6.20162,6.20216,11000000.0
2005-07-11 13:47:00,6.20316,6.20316,6.20109,6.20178,13000000.0
2005-07-11 13:48:00,6.20134,6.20204,6.1999,6.20073,14000000.0
2005-07-11 13:49:00,6.20171,6.20197,6.19978,6.20042,12000000.0
2005-07-11 13:50:00,6.20122,6.20216,6.20022,6.20057,16000000.0
2005-07-11 13:51:00,6.20066,6.20274,6.20047,6.20171,14000000.0
2005-07-11 13:52:00,6.20165,6.20191,6.19945,6.20059,10000000.0
2005-07-11 13:53:00,6.19927,6.20271,6.19927,6.20042,10000000.0
2005-07-11 13:54:00,6.19942,6.20089,6.19924,6.19924,8000000.0
2005-07-11 13:55:00,6.20067,6.2017,6.19979,6.20049,13000000.0
2005-07-11 13:56:00,6.20019,6.20144,6.20019,6.20043,17000000.0
2005-07-11 13:57:00,6.19998,6.2014,6.1997,6.2014,13000000.0
2005-07-11 13:58:00,6.20082,6.20132,6.2002,6.20049,7000000.0
2005-07-11 13:59:00,6.20022,6.20201,6.20003,6.20003,9000000.0
2005-07-11 14:00:00,6.20102,6.20201,6.20009,6.20048,7000000.0
2005-07-11 14:01:00,6.20206,6.2025,6.20085,6.20186,11000000.0
2005-07-11 14:02:00,6.20254,6.20349,6.20142,6.20191,19000000.0
2005-07-11 14:03:00,6.20372,6.20524,6.20148,6.20524,13000000.0
2005-07-11 14:04:00,6.20595,6.20633,6.20341,6.2058,22000000.0
2005-07-11 14:05:00,6.20559,6.20648,6.20409,6.20429,17000000.0
2005-07-11 14:06:00,6.20412,6.20526,6.20406,6.20429,11000000.0
2005-07-11 14:07:00,6.20439,6.20553,6.20357,6.20357,9000000.0
2005-07-11 14:08:00,6.20367,6.20631,6.20367,6.20631,11000000.0
2005-07-11 14:09:00,6.20554,6.20571,6.20398,6.20476,12000000.0
2005-07-11 14:10:00,6.20495,6.20683,6.20434,6.20531,13000000.0
2005-07-11 14:11:00,6.20603,6.20802,6.2049,6.20618,14000000.0
2005-07-11 14:12:00,6.20615,6.20722,6.20595,6.20595,11000000.0
2005-07-11 14:13:00,6.2057,6.20763,6.20546,6.20722,11000000.0
2005-07-11 14:14:00,6.20687,6.20703,6.20371,6.20402,7000000.0
2005-07-11 14:15:00,6.20529,6.20637,6.20385,6.20548,14000000.0
2005-07-11 14:16:00,6.20368,6.20635,6.20246,6.20491,13000000.0
2005-07-11 14:17:00,6.20463,6.20627,6.20382,6.20407,22000000.0
2005-07-11 14:18:00,6.20378,6.20523,6.20366,6.2042,15000000.0
2005-07-11 14:19:00,6.20458,6.207,6.20398,6.20604,12000000.0
2005-07-11 14:20:00,6.20562,6.20618,6.20494,6.20589,7000000.0
2005-07-11 14:21:00,6.20598,6.20644,6.20363,6.2054,13000000.0
2005-07-11 14:22:00,6.20492,6.20532,6.20421,6.20511,8000000.0
2005-07-11 14:23:00,6.20441,6.2057,6.2032,6.20493,11000000.0
2005-07-11 14:24:00,6.20562,6.20612,6.20473,6.20549,13000000.0
2005-07-11 14:25:00,6.20509,6.20618,6.20454,6.20502,15000000.0
2005-07-11 14:26:00,6.20529,6.20571,6.20438,6.20438,8000000.0
2005-07-11 14:27:00,6.20361,6.2043,6.20342,6.20355,10000000.0
2005-07-11 14:28:00,6.20387,6.20547,6.20354,6.20431,11000000.0
2005-07-11 14:29:00,6.20344,6.20516,6.20334,6.20334,21000000.0
2005-07-11 14:30:00,6.2027,6.20519,6.2027,6.20354,11000000.0
2005-07-11 14:31:00,6.20391,6.20528,6.20391,6.20408,17000000.0
2005-07-11 14:32:00,6.20425,6.20531,6.20314,6.20364,15000000.0
2005-07-11 14:33:00,6.2032,6.20524,6.20307,6.20461,8000000.0
2005-07-11 14:34:00,6.20396,6.20468,6.20316,6.20349,9000000.0
2005-07-11 14:35:00,6.2039,6.20516,6.2027,6.2027,11000000.0
2005-07-11 14:36:00,6.20245,6.20467,6.20197,6.20197,15000000.0
2005-07-11 14:37:00,6.20232,6.20592,6.20232,6.20488,8000000.0
2005-07-11 14:38:00,6.20552,6.20587,6.20417,6.20504,10000000.0
2005-07-11 14:39:00,6.20526,6.20588,6.20372,6.20372,19000000.0
2005-07-11 14:40:00,6.2038,6.20582,6.20211,6.20413,15000000.0
2005-07-11 14:41:00,6.20536,6.20582,6.20248,6.20416,15000000.0
2005-07-11 14:42:00,6.20402,6.20577,6.2034,6.20503,17000000.0
2005-07-11 14:43:00,6.20384,6.20517,6.20306,6.2048,15000000.0
2005-07-11 14:44:00,6.20527,6.20732,6.20499,6.20656,15000000.0
2005-07-11 14:45:00,6.20733,6.20779,6.20548,6.20548,9000000.0
2005-07-11 14:46:00,6.20541,6.20773,6.20524,6.20549,11000000.0
2005-07-11 14:47:00,6.20522,6.20729,6.20468,6.20656,12000000.0
2005-07-11 14:48:00,6.20485,6.20616,6.2043,6.20457,12000000.0
2005-07-11 14:49:00,6.20366,6.20572,6.20366,6.20399,12000000.0
2005-07-11 14:50:00,6.2041,6.20598,6.2041,6.20585,15000000.0
2005-07-11 14:51:00,6.20553,6.206,6.20452,6.20468,10000000.0
2005-07-11 14:52:00,6.20623,6.2066,6.20397,6.20543,13000000.0
2005-07-11 14:53:00,6.2061,6.20753,6.20514,6.20607,13000000.0
2005-07-11 14:54:00,6.20602,6.20675,6.20483,6.20483,9000000.0
2005-07-11 14:55:00,6.20433,6.20554,6.20349,6.20349,16000000.0
2005-07-11 14:56:00,6.20327,6.20514,6.20255,6.20255,15000000.0
2005-07-11 14:57:00,6.20374,6.20481,6.20286,6.20379,15000000.0
2005-07-11 14:58:00,6.20387,6.20472,6.20312,6.20472,11000000.0
2005-07-11 14:59:00,6.20416,6.20461,6.20286,6.20286,14000000.0
2005-07-11 15:00:00,6.20262,6.20517,6.20262,6.20375,18000000.0
2005-07-11 15:01:00,6.20401,6.20629,6.20264,6.20461,12000000.0
2005-07-11 15:02:00,6.2057,6.2057,6.20393,6.20452,7000000.0
2005-07-11 15:03:00,6.20388,6.2042,6.2018,6.20212,18000000.0
2005-07-11 15:04:00,6.20255,6.2059,6.20178,6.20239,21000000.0
2005-07-11 15:05:00,6.20226,6.20308,6.20151,6.20154,13000000.0
2005-07-11 15:06:00,6.20133,6.20235,6.19981,6.20097,14000000.0
2005-07-11 15:07:00,6.20013,6.20225,6.1984,6.19847,22000000.0
2005-07-11 15:08:00,6.19843,6.19951,6.19798,6.19883,10000000.0
2005-07-11 15:09:00,6.19968,6.20136,6.19965,6.20017,9000000.0
2005-07-11 15:10:00,6.2003,6.20164,6.19899,6.19917,14000000.0
2005-07-11 15:11:00,6.19903,6.19995,6.19813,6.19948,12000000.0
2005-07-11 15:12:00,6.19904,6.19959,6.19741,6.19895,13000000.0
2005-07-11 15:13:00,6.19953,6.20095,6.19861,6.19861,12000000.0
2005-07-11 15:14:00,6.19957,6.20186,6.19957,6.19957,10000000.0
2005-07-11 15:15:00,6.19973,6.19975,6.19895,6.19933,16000000.0
2005-07-11 15:16:00,6.19942,6.203,6.19942,6.20143,15000000.0
2005-07-11 15:17:00,6.20081,6.20325,6.20081,6.20127,14000000.0
2005-07-11 15:18:00,6.20117,6.20185,6.2,6.20112,12000000.0
2005-07-11 15:19:00,6.2015,6.20214,6.20056,6.20061,11000000.0
2005-07-11 15:20:00,6.20162,6.2022,6.20031,6.20086,14000000.0
2005-07-11 15:21:00,6.20033,6.20232,6.19939,6.20216,14000000.0
2005-07-11 15:22:00,6.20065,6.20155,6.19995,6.20142,10000000.0
2005-07-11 15:23:00,6.20088,6.2024,6.20088,6.20221,11000000.0
2005-07-11 15:24:00,6.2016,6.20245,6.19977,6.19977,10000000.0
2005-07-11 15:25:00,6.19927,6.20107,6.19926,6.20096,16000000.0
2005-07-11 15:26:00,6.2018,6.2028,6.20107,6.20196,15000000.0
2005-07-11 15:27:00,6.20164,6.20247,6.20093,6.20164,10000000.0
2005-07-11 15:28:00,6.201,6.20257,6.20085,6.2025,11000000.0
2005-07-11 15:29:00,6.20246,6.2036,6.20129,6.20326,19000000.0
2005-07-11 15:30:00,6.20278,6.2033,6.20095,6.20095,10000000.0
2005-07-11 15:31:00,6.20126,6.2035,6.20125,6.20125,14000000.0
2005-07-11 15:32:00,6.20134,6.20285,6.20054,6.20203,12000000.0
2005-07-11 15:33:00,6.20154,6.20196,6.19978,6.20166,20000000.0
2005-07-11 15:34:00,6.20174,6.20194,6.20041,6.20099,12000000.0
2005-07-11 15:35:00,6.20131,6.20254,6.20113,6.20145,12000000.0
2005-07-11 15:36:00,6.20132,6.20183,6.20125,6.20131,10000000.0
2005-07-11 15:37:00,6.20192,6.20345,6.20122,6.2016,10000000.0
2005-07-11 15:38:00,6.20319,6.20319,6.20119,6.20242,13000000.0
2005-07-11 15:39:00,6.20266,6.20291,6.20137,6.20158,7000000.0
2005-07-11 15:40:00,6.20247,6.20324,6.20149,6.20203,10000000.0
2005-07-11 15:41:00,6.20268,6.20322,6.20062,6.20116,9000000.0
2005-07-11 15:42:00,6.20095,6.20294,6.20034,6.20144,13000000.0
2005-07-11 15:43:00,6.20172,6.20263,6.20056,6.20165,16000000.0
2005-07-11 15:44:00,6.20128,6.20302,6.2008,6.20092,14000000.0
2005-07-11 15:45:00,6.20118,6.20249,6.19982,6.20165,15000000.0
2005-07-11 15:46:00,6.20092,6.20255,6.19965,6.20255,13000000.0
2005-07-11 15:47:00,6.20077,6.20179,6.20009,6.20039,9000000.0
2005-07-11 15:48:00,6.19967,6.20147,6.19967,6.20028,21000000.0
2005-07-11 15:49:00,6.19963,6.20123,6.19959,6.20098,23000000.0
2005-07-11 15:50:00,6.20107,6.20191,6.19943,6.20191,12000000.0
2005-07-11 15:51:00,6.2021,6.2021,6.19908,6.19908,19000000.0
2005-07-11 15:52:00,6.19986,6.20162,6.19905,6.2001,15000000.0
2005-07-11 15:53:00,6.20054,6.20213,6.19961,6.20069,14000000.0
2005-07-11 15:54:00,6.19903,6.2,6.19816,6.19825,15000000.0
2005-07-11 15:55:00,6.19838,6.20019,6.19838,6.19936,12000000.0
2005-07-11 15:56:00,6.19964,6.20036,6.19832,6.19921,18000000.0
2005-07-11 15:57:00,6.20046,6.20136,6.19945,6.2012,10000000.0
2005-07-11 15:58:00,6.20204,6.20314,6.20002,6.20002,22000000.0
2005-07-11 15:59:00,6.19973,6.20196,6.19944,6.20169,12000000.0
2005-07-11 16:00:00,6.20002,6.20132,6.19792,6.19792,12000000.0
2005-07-11 16:01:00,6.19765,6.20024,6.19765,6.19814,12000000.0
2005-07-11 16:02:00,6.19826,6.20004,6.19825,6.19993,13000000.0
2005-07-11 16:03:00,6.1994,6.201,6.19878,6.19925,13000000.0
2005-07-11 16:04:00,6.19891,6.20046,6.19844,6.19972,11000000.0
2005-07-11 16:05:00,6.20028,6.20061,6.1989,6.1989,9000000.0
2005-07-11 16:06:00,6.1998,6.20009,6.19697,6.19771,14000000.0
2005-07-11 16:07:00,6.19858,6.19933,6.19631,6.19631,15000000.0
2005-07-11 16:08:00,6.19799,6.19905,6.19665,6.1974,15000000.0
2005-07-11 16:09:00,6.19772,6.19933,6.19674,6.19731,17000000.0
2005-07-11 16:10:00,6.19635,6.19772,6.19459,6.19539,14000000.0
2005-07-11 16:11:00,6.19473,6.19561,6.19342,6.19367,9000000.0
2005-07-11 16:12:00,6.19367,6.19544,6.19329,6.19329,15000000.0
2005-07-11 16:13:00,6.19351,6.1963,6.19351,6.19537,14000000.0
2005-07-11 16:14:00,6.19515,6.19576,6.19384,6.19384,12000000.0
2005-07-11 16:15:00,6.19504,6.19608,6.19318,6.19392,14000000.0
2005-07-11 16:16:00,6.19378,6.19497,6.19314,6.19344,13000000.0
2005-07-11 16:17:00,6.19307,6.1942,6.19193,6.19287,18000000.0
2005-07-11 16:18:00,6.1939,6.1939,6.19202,6.19246,13000000.0
2005-07-11 16:19:00,6.19288,6.19386,6.19002,6.19002,8000000.0
2005-07-11 16:20:00,6.19016,6.19153,6.18767,6.19046,13000000.0
2005-07-11 16:21:00,6.1886,6.18946,6.18733,6.18835,12000000.0
2005-07-11 16:22:00,6.18963,6.19154,6.18871,6.19154,11000000.0
2005-07-11 16:23:00,6.19013,6.19228,6.18971,6.19022,14000000.0
2005-07-11 16:24:00,6.19,6.19204,6.19,6.19105,15000000.0
2005-07-11 16:25:00,6.19075,6.19082,6.18845,6.18845,11000000.0
2005-07-11 16:26:00,6.18781,6.18965,6.18781,6.18919,8000000.0
2005-07-11 16:27:00,6.18947,6.19188,6.18947,6.18991,10000000.0
2005-07-11 16:28:00,6.18925,6.1896,6.18841,6.18878,15000000.0
2005-07-11 16:29:00,6.18852,6.19004,6.18785,6.18994,7000000.0
2005-07-11 16:30:00,6.19023,6.19241,6.18884,6.19051,16000000.0
2005-07-11 16:31:00,6.18897,6.19176,6.18897,6.19011,14000000.0
2005-07-11 16:32:00,6.18993,6.19137,6.18931,6.19094,7000000.0
2005-07-11 16:33:00,6.19024,6.19079,6.18926,6.18964,8000000.0
2005-07-11 16:34:00,6.19041,6.19329,6.19041,6.19329,8000000.0
2005-07-11 16:35:00,6.19248,6.19472,6.19248,6.19278,9000000.0
2005-07-11 16:36:00,6.19269,6.19759,6.19218,6.19759,13000000.0
2005-07-11 16:37:00,6.19522,6.19522,6.19194,6.19194,18000000.0
2005-07-11 16:38:00,6.19021,6.19291,6.19021,6.19277,18000000.0
2005-07-11 16:39:00,6.19029,6.19151,6.18962,6.19,20000000.0
2005-07-11 16:40:00,6.18926,6.18936,6.18761,6.18923,13000000.0
2005-07-11 16:41:00,6.18893,6.18948,6.18725,6.18725,20000000.0
2005-07-11 16:42:00,6.18718,6.18995,6.18718,6.18911,18000000.0
2005-07-11 16:43:00,6.19298,6.19298,6.18923,6.18997,15000000.0
2005-07-11 16:44:00,6.18955,6.19147,6.18833,6.18995,20000000.0
2005-07-11 16:45:00,6.18941,6.18941,6.18747,6.18788,13000000.0
2005-07-11 16:46:00,6.18703,6.18703,6.18105,6.18151,15000000.0
2005-07-11 16:47:00,6.18229,6.1827,6.18069,6.18176,8000000.0
2005-07-11 16:48:00,6.18283,6.18384,6.18201,6.18339,11000000.0
2005-07-11 16:49:00,6.18321,6.18501,6.18155,6.18476,12000000.0
2005-07-11 16:50:00,6.18372,6.18537,6.18298,6.18537,15000000.0
2005-07-11 16:51:00,6.18524,6.18524,6.17941,6.17941,18000000.0
2005-07-11 16:52:00,6.17851,6.17886,6.1765,6.1765,14000000.0
2005-07-11 16:53:00,6.17566,6.17612,6.17374,6.17563,8000000.0
2005-07-11 16:54:00,6.17265,6.17604,6.17144,6.17144,11000000.0
2005-07-11 16:55:00,6.17169,6.17294,6.17056,6.17249,12000000.0
2005-07-11 16:56:00,6.17206,6.17261,6.16993,6.17008,10000000.0
2005-07-11 16:57:00,6.1708,6.17203,6.17,6.17202,8000000.0
2005-07-11 16:58:00,6.1706,6.17353,6.1706,6.17273,9000000.0
2005-07-11 16:59:00,6.17133,6.17462,6.17133,6.17459,13000000.0
2005-07-11 17:00:00,6.17392,6.17392,6.17208,6.17325,11000000.0
2005-07-11 17:01:00,6.17308,6.175,6.17246,6.175,12000000.0
2005-07-11 17:02:00,6.17399,6.17475,6.17229,6.17384,10000000.0
2005-07-11 17:03:00,6.17556,6.17556,6.17224,6.17521,16000000.0
2005-07-11 17:04:00,6.17559,6.17582,6.17251,6.17393,13000000.0
2005-07-11 17:05:00,6.17264,6.17298,6.17141,6.17277,16000000.0
2005-07-11 17:06:00,6.17217,6.17387,6.17129,6.17191,12000000.0
2005-07-11 17:07:00,6.17236,6.17342,6.17089,6.17207,8000000.0
2005-07-11 17:08:00,6.17211,6.17438,6.17122,6.17196,21000000.0
2005-07-11 17:09:00,6.17262,6.17409,6.17092,6.17334,16000000.0
2005-07-11 17:10:00,6.17424,6.17469,6.17253,6.1733,11000000.0
2005-07-11 17:11:00,6.17382,6.17441,6.17264,6.17369,11000000.0
2005-07-11 17:12:00,6.17176,6.17435,6.17057,6.17435,9000000.0
2005-07-11 17:13:00,6.1745,6.1745,6.17077,6.17077,9000000.0
2005-07-11 17:14:00,6.17066,6.17248,6.16921,6.17244,17000000.0
2005-07-11 17:15:00,6.17179,6.17271,6.17025,6.17166,11000000.0
2005-07-11 17:16:00,6.16965,6.17069,6.16804,6.16907,15000000.0
2005-07-11 17:17:00,6.1684,6.17112,6.16754,6.16873,13000000.0
2005-07-11 17:18:00,6.16805,6.17044,6.16746,6.16906,15000000.0
2005-07-11 17:19:00,6.16809,6.17006,6.16716,6.16748,17000000.0
2005-07-11 17:20:00,6.16769,6.16985,6.16489,6.16489,12000000.0
2005-07-11 17:21:00,6.16509,6.1662,6.16395,6.16395,7000000.0
2005-07-11 17:22:00,6.1646,6.16509,6.16317,6.16346,14000000.0
2005-07-11 17:23:00,6.1638,6.16619,6.16347,6.16455,13000000.0
2005-07-11 17:24:00,6.16587,6.16721,6.16581,6.16592,9000000.0
2005-07-11 17:25:00,6.16441,6.16774,6.16441,6.16743,11000000.0
2005-07-11 17:26:00,6.16777,6.17124,6.16733,6.16851,16000000.0
2005-07-11 17:27:00,6.16819,6.16956,6.16794,6.16841,9000000.0
2005-07-11 17:28:00,6.16832,6.16925,6.16655,6.16737,15000000.0
2005-07-11 17:29:00,6.1674,6.17061,6.1674,6.16827,11000000.0
2005-07-11 17:30:00,6.16924,6.16957,6.16774,6.16858,19000000.0
2005-07-11 17:31:00,6.16843,6.17026,6.16822,6.16822,11000000.0
2005-07-11 17:32:00,6.16915,6.17005,6.16839,6.16839,9000000.0
2005-07-11 17:33:00,6.16928,6.17135,6.16923,6.16923,10000000.0
2005-07-11 17:34:00,6.16932,6.17094,6.16905,6.16957,14000000.0
2005-07-11 17:35:00,6.16925,6.17177,6.16899,6.17019,13000000.0
2005-07-11 17:36:00,6.16936,6.17246,6.16936,6.17023,11000000.0
2005-07-11 17:37:00,6.17032,6.17107,6.16916,6.17003,15000000.0
2005-07-11 17:38:00,6.17104,6.17301,6.17095,6.17165,17000000.0
2005-07-11 17:39:00,6.17175,6.17243,6.17116,6.17224,8000000.0
2005-07-11 17:40:00,6.17204,6.17359,6.17114,6.17162,12000000.0
2005-07-11 17:41:00,6.17161,6.17225,6.16988,6.17105,21000000.0
2005-07-11 17:42:00,6.17022,6.17123,6.16897,6.17019,13000000.0
2005-07-11 17:43:00,6.16978,6.17089,6.16938,6.17038,11000000.0
2005-07-11 17:44:00,6.17017,6.17074,6.16788,6.16788,19000000.0
2005-07-11 17:45:00,6.16905,6.17235,6.16905,6.17089,10000000.0
2005-07-11 17:46:00,6.17209,6.1725,6.17043,6.17138,13000000.0
2005-07-11 17:47:00,6.17196,6.17246,6.1711,6.17221,9000000.0
2005-07-11 17:48:00,6.17185,6.17345,6.17049,6.17249,14000000.0
2005-07-11 17:49:00,6.17405,6.1754,6.17207,6.17318,14000000.0
2005-07-11 17:50:00,6.1731,6.17379,6.17194,6.17306,17000000.0
2005-07-11 17:51:00,6.17298,6.17439,6.17224,6.17311,13000000.0
2005-07-11 17:52:00,6.17166,6.17445,6.17166,6.17328,24000000.0
2005-07-11 17:53:00,6.17316,6.17523,6.17287,6.17417,16000000.0
2005-07-11 17:54:00,6.1737,6.17538,6.17122,6.17384,16000000.0
2005-07-11 17:55:00,6.17424,6.17531,6.17424,6.17481,13000000.0
2005-07-11 17:56:00,6.17573,6.17585,6.17358,6.17452,15000000.0
2005-07-11 17:57:00,6.17558,6.17558,6.17191,6.17224,10000000.0
2005-07-11 17:58:00,6.17205,6.17592,6.17205,6.17592,15000000.0
2005-07-11 17:59:00,6.17421,6.17558,6.17368,6.17459,13000000.0
2005-07-11 18:00:00,6.174,6.17572,6.17355,6.17572,7000000.0
2005-07-11 18:01:00,6.17599,6.17632,6.17385,6.17423,18000000.0
2005-07-11 18:02:00,6.174,6.17648,6.174,6.17544,17000000.0
2005-07-11 18:03:00,6.17494,6.17616,6.17383,6.17401,16000000.0
2005-07-11 18:04:00,6.17527,6.17618,6.17455,6.1747,14000000.0
2005-07-11 18:05:00,6.17521,6.17666,6.17402,6.17402,13000000.0
2005-07-11 18:06:00,6.17456,6.17564,6.17385,6.17439,18000000.0
2005-07-11 18:07:00,6.1735,6.17576,6.173,6.17473,12000000.0
2005-07-11 18:08:00,6.17516,6.17557,6.17387,6.17401,18000000.0
2005-07-11 18:09:00,6.17265,6.17523,6.17265,6.1732,12000000.0
2005-07-11 18:10:00,6.17302,6.17371,6.17243,6.17345,13000000.0
2005-07-11 18:11:00,6.17348,6.17468,6.17249,6.17249,10000000.0
2005-07-11 18:12:00,6.17267,6.17387,6.17267,6.17282,11000000.0
2005-07-11 18:13:00,6.1728,6.17335,6.17138,6.17285,14000000.0
2005-07-11 18:14:00,6.17284,6.17494,6.17284,6.17494,10000000.0
2005-07-11 18:15:00,6.17444,6.17486,6.17379,6.17423,10000000.0
2005-07-11 18:16:00,6.17372,6.17392,6.17309,6.17374,9000000.0
2005-07-11 18:17:00,6.17402,6.17432,6.1729,6.17414,18000000.0
2005-07-11 18:18:00,6.17471,6.17643,6.1738,6.17485,14000000.0
2005-07-11 18:19:00,6.17436,6.17474,6.17317,6.17317,10000000.0
2005-07-11 18:20:00,6.17357,6.17484,6.17182,6.17395,15000000.0
2005-07-11 18:21:00,6.17313,6.1734,6.17108,6.17108,18000000.0
2005-07-11 18:22:00,6.17059,6.17227,6.16982,6.16982,14000000.0
2005-07-11 18:23:00,6.16958,6.17007,6.16915,6.16915,7000000.0
2005-07-11 18:24:00,6.16926,6.171,6.16926,6.17071,9000000.0
2005-07-11 18:25:00,6.17033,6.17226,6.17033,6.17126,13000000.0
2005-07-11 18:26:00,6.17131,6.17451,6.17101,6.17171,16000000.0
2005-07-11 18:27:00,6.17147,6.17322,6.17143,6.17205,14000000.0
2005-07-11 18:28:00,6.17187,6.17234,6.17114,6.1713,13000000.0
2005-07-11 18:29:00,6.17234,6.17342,6.17057,6.17057,11000000.0
2005-07-11 18:30:00,6.17158,6.17319,6.17149,6.17279,16000000.0
2005-07-11 18:31:00,6.17254,6.17403,6.17195,6.17374,12000000.0
2005-07-11 18:32:00,6.17281,6.17328,6.17104,6.17108,11000000.0
2005-07-11 18:33:00,6.17214,6.17467,6.17126,6.17321,13000000.0
2005-07-11 18:34:00,6.17466,6.17552,6.17387,6.17424,13000000.0
2005-07-11 18:35:00,6.17497,6.1757,6.17297,6.17512,18000000.0
2005-07-11 18:36:00,6.17496,6.17577,6.17393,6.17488,18000000.0
2005-07-11 18:37:00,6.17548,6.17724,6.17517,6.17604,18000000.0
2005-07-11 18:38:00,6.17725,6.17725,6.17563,6.17563,11000000.0
2005-07-11 18:39:00,6.17523,6.17633,6.17497,6.17507,11000000.0
2005-07-11 18:40:00,6.17535,6.17592,6.17443,6.17578,14000000.0
2005-07-11 18:41:00,6.17626,6.17692,6.17542,6.17586,16000000.0
2005-07-11 18:42:00,6.17528,6.1768,6.17471,6.17646,14000000.0
2005-07-11 18:43:00,6.17626,6.17633,6.17475,6.17529,10000000.0
2005-07-11 18:44:00,6.17507,6.1759,6.17406,6.17406,13000000.0
2005-07-11 18:45:00,6.17403,6.17551,6.17386,6.17416,13000000.0
2005-07-11 18:46:00,6.17423,6.176,6.17423,6.17457,12000000.0
2005-07-11 18:47:00,6.17389,6.17567,6.17374,6.17374,14000000.0
2005-07-11 18:48:00,6.17436,6.17621,6.17436,6.17621,15000000.0
2005-07-11 18:49:00,6.17521,6.17621,6.17447,6.17447,12000000.0
2005-07-11 18:50:00,6.17478,6.17577,6.17478,6.17495,9000000.0
2005-07-11 18:51:00,6.17452,6.17566,6.17452,6.17566,17000000.0
2005-07-11 18:52:00,6.17567,6.17592,6.17406,6.17406,9000000.0
2005-07-11 18:53:00,6.17491,6.17502,6.1738,6.17393,14000000.0
2005-07-11 18:54:00,6.17484,6.1755,6.17371,6.17429,14000000.0
2005-07-11 18:55:00,6.17433,6.17506,6.1737,6.17441,10000000.0
2005-07-11 18:56:00,6.17452,6.17452,6.17231,6.17314,16000000.0
2005-07-11 18:57:00,6.17348,6.17508,6.17308,6.17365,17000000.0
2005-07-11 18:58:00,6.1738,6.17436,6.17253,6.17354,14000000.0
2005-07-11 18:59:00,6.17351,6.17353,6.17236,6.1727,14000000.0
2005-07-11 19:00:00,6.1727,6.17287,6.17175,6.17193,15000000.0
2005-07-11 19:01:00,6.17205,6.17258,6.17188,6.17251,15000000.0
2005-07-11 19:02:00,6.1718,6.17331,6.1718,6.17205,14000000.0
2005-07-11 19:03:00,6.17306,6.17401,6.1721,6.1721,14000000.0
2005-07-11 19:04:00,6.17118,6.1717,6.17009,6.17023,12000000.0
2005-07-11 19:05:00,6.17053,6.171,6.16862,6.17016,15000000.0
2005-07-11 19:06:00,6.16954,6.17004,6.16886,6.16961,16000000.0
2005-07-11 19:07:00,6.16915,6.1705,6.16795,6.16925,20000000.0
2005-07-11 19:08:00,6.16908,6.17058,6.16905,6.17058,8000000.0
2005-07-11 19:09:00,6.17028,6.17175,6.16868,6.17126,17000000.0
2005-07-11 19:10:00,6.17178,6.17236,6.16994,6.17011,9000000.0
2005-07-11 19:11:00,6.17001,6.17211,6.16974,6.17096,16000000.0
2005-07-11 19:12:00,6.17096,6.17096,6.16993,6.17072,13000000.0
2005-07-11 19:13:00,6.17115,6.17158,6.17009,6.17055,10000000.0
2005-07-11 19:14:00,6.17014,6.1711,6.1695,6.1697,20000000.0
2005-07-11 19:15:00,6.16911,6.16959,6.16784,6.16857,12000000.0
2005-07-11 19:16:00,6.16763,6.16935,6.16763,6.16916,8000000.0
2005-07-11 19:17:00,6.16881,6.16964,6.16719,6.16964,18000000.0
2005-07-11 19:18:00,6.16875,6.16964,6.16837,6.16875,11000000.0
2005-07-11 19:19:00,6.16877,6.16978,6.16775,6.16893,12000000.0
2005-07-11 19:20:00,6.16865,6.16904,6.16715,6.16761,14000000.0
2005-07-11 19:21:00,6.16772,6.16964,6.16772,6.16776,13000000.0
2005-07-11 19:22:00,6.16813,6.17178,6.16813,6.17039,12000000.0
2005-07-11 19:23:00,6.16928,6.16978,6.16826,6.1688,14000000.0
2005-07-11 19:24:00,6.16895,6.16969,6.16806,6.16915,19000000.0
2005-07-11 19:25:00,6.16952,6.16952,6.16784,6.16784,8000000.0
2005-07-11 19:26:00,6.16767,6.16859,6.16758,6.1685,7000000.0
2005-07-11 19:27:00,6.16815,6.16884,6.16705,6.16705,20000000.0
2005-07-11 19:28:00,6.16756,6.16854,6.16726,6.16849,17000000.0
2005-07-11 19:29:00,6.16884,6.16926,6.16658,6.16715,10000000.0
2005-07-11 19:30:00,6.16818,6.16919,6.16584,6.16682,15000000.0
2005-07-11 19:31:00,6.16636,6.16701,6.1657,6.16613,11000000.0
2005-07-11 19:32:00,6.16757,6.168,6.16699,6.16782,9000000.0
2005-07-11 19:33:00,6.16823,6.16869,6.16707,6.16795,14000000.0
2005-07-11 19:34:00,6.16715,6.1689,6.16619,6.16839,17000000.0
2005-07-11 19:35:00,6.16827,6.16904,6.16741,6.16741,8000000.0
2005-07-11 19:36:00,6.16732,6.16945,6.16732,6.16792,15000000.0
2005-07-11 19:37:00,6.168,6.16857,6.16782,6.16802,8000000.0
2005-07-11 19:38:00,6.16801,6.16969,6.16801,6.16878,15000000.0
2005-07-11 19:39:00,6.16922,6.17042,6.16911,6.16981,17000000.0
2005-07-11 19:40:00,6.16965,6.1708,6.16931,6.16965,16000000.0
2005-07-11 19:41:00,6.17041,6.17067,6.16921,6.17005,11000000.0
2005-07-11 19:42:00,6.16998,6.17011,6.16885,6.16958,15000000.0
2005-07-11 19:43:00,6.16999,6.17044,6.16934,6.16986,14000000.0
2005-07-11 19:44:00,6.16954,6.16982,6.16796,6.16957,14000000.0
2005-07-11 19:45:00,6.17013,6.17013,6.16802,6.1692,15000000.0
2005-07-11 19:46:00,6.16902,6.16949,6.1678,6.16814,15000000.0
2005-07-11 19:47:00,6.16909,6.16927,6.16799,6.16799,16000000.0
2005-07-11 19:48:00,6.16791,6.16857,6.16703,6.16777,16000000.0
2005-07-11 19:49:00,6.1675,6.16937,6.16747,6.16769,8000000.0
2005-07-11 19:50:00,6.16745,6.16896,6.16745,6.16787,9000000.0
2005-07-11 19:51:00,6.16776,6.16866,6.16694,6.16695,19000000.0
2005-07-11 19:52:00,6.16708,6.16831,6.16708,6.16756,11000000.0
2005-07-11 19:53:00,6.16791,6.16848,6.16683,6.16823,14000000.0
2005-07-11 19:54:00,6.16914,6.16914,6.16654,6.16777,18000000.0
2005-07-11 19:55:00,6.16713,6.16866,6.16683,6.16715,13000000.0
2005-07-11 19:56:00,6.16765,6.16845,6.16698,6.16698,10000000.0
2005-07-11 19:57:00,6.16696,6.1678,6.16651,6.1676,16000000.0
2005-07-11 19:58:00,6.16739,6.1675,6.16608,6.16703,15000000.0
2005-07-11 19:59:00,6.16709,6.16877,6.16678,6.16678,14000000.0
2005-07-11 20:00:00,6.16697,6.16814,6.16697,6.16763,11000000.0
2005-07-11 20:01:00,6.16752,6.16918,6.16648,6.1674,24000000.0
2005-07-11 20:02:00,6.16701,6.16799,6.16645,6.16645,11000000.0
2005-07-11 20:03:00,6.16836,6.1685,6.1664,6.1664,11000000.0
2005-07-11 20:04:00,6.16697,6.16845,6.16693,6.16771,10000000.0
2005-07-11 20:05:00,6.16759,6.16919,6.1674,6.16916,17000000.0
2005-07-11 20:06:00,6.16873,6.16873,6.16732,6.16873,10000000.0
2005-07-11 20:07:00,6.16848,6.16851,6.1672,6.16756,14000000.0
2005-07-11 20:08:00,6.16704,6.16786,6.16599,6.16599,13000000.0
2005-07-11 20:09:00,6.16609,6.16767,6.16609,6.16747,11000000.0
2005-07-11 20:10:00,6.16803,6.16803,6.16623,6.16623,11000000.0
2005-07-11 20:11:00,6.16589,6.16735,6.16589,6.16627,9000000.0
2005-07-11 20:12:00,6.16665,6.16805,6.16654,6.16683,16000000.0
2005-07-11 20:13:00,6.16675,6.16865,6.16675,6.16748,11000000.0
2005-07-11 20:14:00,6.16781,6.16782,6.16687,6.16782,19000000.0
2005-07-11 20:15:00,6.16744,6.16757,6.16723,6.16726,13000000.0
2005-07-11 20:16:00,6.16763,6.16835,6.16659,6.16674,15000000.0
2005-07-11 20:17:00,6.16603,6.16792,6.16596,6.1673,8000000.0
2005-07-11 20:18:00,6.16667,6.16742,6.16581,6.16742,14000000.0
2005-07-11 20:19:00,6.16708,6.16708,6.16654,6.16668,14000000.0
2005-07-11 20:20:00,6.16687,6.16803,6.16612,6.16717,12000000.0
2005-07-11 20:21:00,6.16744,6.16762,6.16649,6.16681,9000000.0
2005-07-11 20:22:00,6.16679,6.16679,6.16549,6.16549,17000000.0
2005-07-11 20:23:00,6.165,6.16762,6.16456,6.16595,11000000.0
2005-07-11 20:24:00,6.16583,6.16672,6.16505,6.16586,16000000.0
2005-07-11 20:25:00,6.16544,6.16669,6.16507,6.16602,11000000.0
2005-07-11 20:26:00,6.16595,6.16598,6.16509,6.16509,8000000.0
2005-07-11 20:27:00,6.16523,6.16633,6.16516,6.16633,13000000.0
2005-07-11 20:28:00,6.16602,6.16602,6.16376,6.16509,15000000.0
2005-07-11 20:29:00,6.16529,6.16634,6.16486,6.16627,16000000.0
2005-07-11 20:30:00,6.16701,6.16714,6.16515,6.1659,8000000.0
2005-07-11 20:31:00,6.1662,6.16664,6.16531,6.16545,18000000.0
2005-07-11 20:32:00,6.16707,6.16749,6.16548,6.16548,7000000.0
2005-07-11 20:33:00,6.16601,6.16746,6.16601,6.16611,13000000.0
2005-07-11 20:34:00,6.16516,6.16697,6.16417,6.16697,13000000.0
2005-07-11 20:35:00,6.16705,6.16739,6.16645,6.16645,9000000.0
2005-07-11 20:36:00,6.16666,6.16831,6.16666,6.1682,17000000.0
2005-07-11 20:37:00,6.16789,6.16852,6.16696,6.16852,14000000.0
2005-07-11 20:38:00,6.16784,6.16975,6.16784,6.16787,16000000.0
2005-07-11 20:39:00,6.16853,6.17023,6.1674,6.16779,14000000.0
2005-07-11 20:40:00,6.16916,6.16994,6.16856,6.16856,17000000.0
2005-07-11 20:41:00,6.16815,6.17019,6.16815,6.16919,16000000.0
2005-07-11 20:42:00,6.16908,6.1704,6.16895,6.17006,22000000.0
2005-07-11 20:43:00,6.16945,6.17049,6.16862,6.16866,18000000.0
2005-07-11 20:44:00,6.16966,6.17035,6.16852,6.16917,16000000.0
2005-07-11 20:45:00,6.1695,6.17033,6.16824,6.16962,8000000.0
2005-07-11 20:46:00,6.17058,6.17058,6.16869,6.16869,19000000.0
2005-07-11 20:47:00,6.16796,6.16956,6.16796,6.16939,12000000.0
2005-07-11 20:48:00,6.16948,6.16977,6.16889,6.16901,9000000.0
2005-07-11 20:49:00,6.16942,6.16976,6.16745,6.16806,19000000.0
2005-07-11 20:50:00,6.16832,6.17005,6.16832,6.16894,15000000.0
2005-07-11 20:51:00,6.16909,6.16964,6.16819,6.16917,9000000.0
2005-07-11 20:52:00,6.16892,6.16928,6.16839,6.16928,11000000.0
2005-07-11 20:53:00,6.16896,6.16911,6.16802,6.16907,15000000.0
2005-07-11 20:54:00,6.16899,6.16899,6.16757,6.16757,12000000.0
2005-07-11 20:55:00,6.16747,6.16965,6.16747,6.1682,18000000.0
2005-07-11 20:56:00,6.16748,6.16914,6.16734,6.16892,12000000.0
2005-07-11 20:57:00,6.16914,6.16976,6.16825,6.16841,13000000.0
2005-07-11 20:58:00,6.1683,6.16926,6.16763,6.16811,11000000.0
2005-07-11 20:59:00,6.16846,6.16891,6.16782,6.16827,11000000.0
2005-07-11 21:00:00,6.16819,6.16974,6.16809,6.16964,17000000.0
2005-07-11 21:01:00,6.16991,6.17042,6.16942,6.17008,10000000.0
2005-07-11 21:02:00,6.16979,6.17065,6.16976,6.1701,8000000.0
2005-07-11 21:03:00,6.16993,6.16993,6.16922,6.16923,19000000.0
2005-07-11 21:04:00,6.16962,6.17046,6.16944,6.17,18000000.0
2005-07-11 21:05:00,6.17008,6.1702,6.16795,6.16975,14000000.0
2005-07-11 21:06:00,6.1697,6.17094,6.16909,6.17042,12000000.0
2005-07-11 21:07:00,6.17095,6.17095,6.16894,6.17093,10000000.0
2005-07-11 21:08:00,6.17114,6.17203,6.17027,6.17147,14000000.0
2005-07-11 21:09:00,6.1718,6.17207,6.17036,6.17155,16000000.0
2005-07-11 21:10:00,6.17167,6.17221,6.17058,6.17221,15000000.0
2005-07-11 21:11:00,6.17154,6.17179,6.17015,6.17097,13000000.0
2005-07-11 21:12:00,6.17089,6.1728,6.17081,6.17081,10000000.0
2005-07-11 21:13:00,6.17238,6.17358,6.17169,6.17249,14000000.0
2005-07-11 21:14:00,6.17183,6.17239,6.17121,6.17121,10000000.0
2005-07-11 21:15:00,6.17209,6.17209,6.17012,6.17111,15000000.0
2005-07-11 21:16:00,6.17167,6.17362,6.17148,6.17329,11000000.0
2005-07-11 21:17:00,6.17414,6.17435,6.17235,6.1733,13000000.0
2005-07-11 21:18:00,6.17335,6.17428,6.17287,6.17363,17000000.0
2005-07-11 21:19:00,6.17358,6.17485,6.17287,6.17371,12000000.0
2005-07-11 21:20:00,6.17384,6.17429,6.17249,6.17354,14000000.0
2005-07-11 21:21:00,6.17369,6.17369,6.17221,6.1727,11000000.0
2005-07-11 21:22:00,6.17249,6.1733,6.17144,6.17205,9000000.0
2005-07-11 21:23:00,6.17284,6.17362,6.17261,6.17316,7000000.0
2005-07-11 21:24:00,6.17287,6.17342,6.17274,6.1733,11000000.0
2005-07-11 21:25:00,6.17309,6.17346,6.17262,6.17346,7000000.0
2005-07-11 21:26:00,6.17509,6.17509,6.17322,6.1736,13000000.0
2005-07-11 21:27:00,6.17216,6.17395,6.17188,6.17188,11000000.0
2005-07-11 21:28:00,6.17183,6.17279,6.17142,6.17239,15000000.0
2005-07-11 21:29:00,6.17188,6.17286,6.17087,6.17169,12000000.0
2005-07-11 21:30:00,6.17176,6.17197,6.17176,6.17187,10000000.0
2005-07-11 21:31:00,6.1715,6.17215,6.17146,6.17187,10000000.0
2005-07-11 21:32:00,6.17144,6.17188,6.17113,6.17175,12000000.0
2005-07-11 21:33:00,6.17178,6.17196,6.17133,6.17133,19000000.0
2005-07-11 21:34:00,6.17072,6.17259,6.17047,6.17181,8000000.0
2005-07-11 21:35:00,6.1715,6.1715,6.16981,6.17055,20000000.0
2005-07-11 21:36:00,6.17039,6.17077,6.16963,6.17036,19000000.0
2005-07-11 21:37:00,6.17031,6.17031,6.16848,6.16848,19000000.0
2005-07-11 21:38:00,6.16874,6.16957,6.16845,6.16937,13000000.0
2005-07-11 21:39:00,6.1698,6.17027,6.16904,6.1693,17000000.0
2005-07-11 21:40:00,6.1697,6.17029,6.16951,6.16977,7000000.0
2005-07-11 21:41:00,6.17036,6.17113,6.1703,6.17113,11000000.0
2005-07-11 21:42:00,6.17143,6.17164,6.16992,6.17066,18000000.0
2005-07-11 21:43:00,6.17041,6.17076,6.16988,6.16997,13000000.0
2005-07-11 21:44:00,6.17036,6.172,6.17036,6.17041,16000000.0
2005-07-11 21:45:00,6.17091,6.17126,6.17044,6.17126,11000000.0
2005-07-11 21:46:00,6.17143,6.17211,6.17067,6.17067,13000000.0
2005-07-11 21:47:00,6.17073,6.17179,6.17055,6.17138,13000000.0
2005-07-11 21:48:00,6.17143,6.17155,6.17053,6.17053,17000000.0
2005-07-11 21:49:00,6.17064,6.17192,6.17064,6.17192,8000000.0
2005-07-11 21:50:00,6.17246,6.1725,6.17224,6.17227,11000000.0
2005-07-11 21:51:00,6.1726,6.1727,6.1711,6.17244,13000000.0
2005-07-11 21:52:00,6.17056,6.17267,6.17056,6.17166,13000000.0
2005-07-11 21:53:00,6.17142,6.17253,6.17059,6.17178,14000000.0
2005-07-11 21:54:00,6.17233,6.17281,6.17092,6.17257,11000000.0
2005-07-11 21:55:00,6.17284,6.17319,6.17136,6.17186,17000000.0
2005-07-11 21:56:00,6.172,6.17244,6.17114,6.17151,12000000.0
2005-07-11 21:57:00,6.17179,6.17371,6.17177,6.17288,16000000.0
2005-07-11 21:58:00,6.17381,6.17405,6.17279,6.17345,9000000.0
2005-07-11 21:59:00,6.17366,6.17407,6.17345,6.17352,18000000.0
2005-07-11 22:00:00,6.17326,6.17345,6.17303,6.17309,13000000.0
2005-07-11 22:01:00,6.17329,6.17329,6.17261,6.17261,11000000.0
2005-07-11 22:02:00,6.17257,6.17396,6.17197,6.17197,17000000.0
2005-07-11 22:03:00,6.17248,6.17384,6.17175,6.17209,23000000.0
2005-07-11 22:04:00,6.17265,6.1745,6.17265,6.1745,15000000.0
2005-07-11 22:05:00,6.17511,6.17519,6.17355,6.1738,14000000.0
2005-07-11 22:06:00,6.17377,6.17522,6.17352,6.17366,15000000.0
2005-07-11 22:07:00,6.17315,6.17429,6.17315,6.17345,9000000.0
2005-07-11 22:08:00,6.17316,6.17316,6.1718,6.1718,18000000.0
2005-07-11 22:09:00,6.17193,6.17351,6.17193,6.17351,11000000.0
2005-07-11 22:10:00,6.17322,6.17459,6.17282,6.1739,7000000.0
2005-07-11 22:11:00,6.17347,6.17437,6.17347,6.17365,8000000.0
2005-07-11 22:12:00,6.17361,6.17411,6.17269,6.17333,16000000.0
2005-07-11 22:13:00,6.17274,6.17387,6.17206,6.17301,24000000.0
2005-07-11 22:14:00,6.17421,6.17421,6.17124,6.17124,9000000.0
2005-07-11 22:15:00,6.17191,6.17284,6.17126,6.17126,10000000.0
2005-07-11 22:16:00,6.17165,6.17257,6.17062,6.17075,13000000.0
2005-07-11 22:17:00,6.17314,6.17314,6.17062,6.17235,20000000.0
2005-07-11 22:18:00,6.17107,6.17211,6.1705,6.17119,11000000.0
2005-07-11 22:19:00,6.17101,6.17206,6.17039,6.17149,15000000.0
2005-07-11 22:20:00,6.17146,6.17189,6.1706,6.17088,16000000.0
2005-07-11 22:21:00,6.17097,6.17097,6.16984,6.17044,12000000.0
2005-07-11 22:22:00,6.17012,6.17184,6.16987,6.17009,14000000.0
2005-07-11 22:23:00,6.16953,6.17124,6.16939,6.1705,11000000.0
2005-07-11 22:24:00,6.17048,6.17128,6.1693,6.1704,16000000.0
2005-07-11 22:25:00,6.17021,6.17078,6.16862,6.17038,14000000.0
2005-07-11 22:26:00,6.1708,6.17104,6.16941,6.16988,10000000.0
2005-07-11 22:27:00,6.1704,6.17096,6.16937,6.16937,14000000.0
2005-07-11 22:28:00,6.1696,6.17145,6.1696,6.17095,12000000.0
2005-07-11 22:29:00,6.17053,6.17053,6.16912,6.16912,13000000.0
2005-07-11 22:30:00,6.17079,6.17164,6.17003,6.17003,8000000.0
2005-07-11 22:31:00,6.16968,6.16993,6.16961,6.16993,11000000.0
2005-07-11 22:32:00,6.16993,6.16999,6.16912,6.16933,20000000.0
2005-07-11 22:33:00,6.16972,6.17106,6.16955,6.1708,11000000.0
2005-07-11 22:34:00,6.1703,6.17261,6.17025,6.17138,10000000.0
2005-07-11 22:35:00,6.17138,6.172,6.17085,6.17107,13000000.0
2005-07-11 22:36:00,6.17136,6.17163,6.1697,6.16973,9000000.0
2005-07-11 22:37:00,6.17075,6.17151,6.16996,6.17135,13000000.0
2005-07-11 22:38:00,6.17117,6.17192,6.17064,6.17171,9000000.0
2005-07-11 22:39:00,6.1715,6.1715,6.17071,6.17086,12000000.0
2005-07-11 22:40:00,6.1705,6.17079,6.17012,6.17012,9000000.0
2005-07-11 22:41:00,6.17018,6.17153,6.1697,6.1697,14000000.0
2005-07-11 22:42:00,6.16968,6.17105,6.16963,6.16963,13000000.0
2005-07-11 22:43:00,6.17013,6.17093,6.16991,6.16991,12000000.0
2005-07-11 22:44:00,6.16978,6.1701,6.16879,6.17005,15000000.0
2005-07-11 22:45:00,6.1698,6.17005,6.16907,6.16907,13000000.0
2005-07-11 22:46:00,6.16924,6.17073,6.16893,6.16893,14000000.0
2005-07-11 22:47:00,6.16955,6.17004,6.16853,6.16853,15000000.0
2005-07-11 22:48:00,6.16871,6.17068,6.16871,6.16954,13000000.0
2005-07-11 22:49:00,6.16991,6.17027,6.1687,6.16898,13000000.0
2005-07-11 22:50:00,6.16859,6.17024,6.1685,6.16868,15000000.0
2005-07-11 22:51:00,6.16843,6.1687,6.16817,6.1687,14000000.0
2005-07-11 22:52:00,6.16891,6.16897,6.16871,6.16873,9000000.0
2005-07-11 22:53:00,6.16882,6.17,6.16846,6.16878,15000000.0
2005-07-11 22:54:00,6.1684,6.16971,6.1684,6.16893,17000000.0
2005-07-11 22:55:00,6.16964,6.17074,6.16893,6.16997,16000000.0
2005-07-11 22:56:00,6.17042,6.17042,6.16865,6.16957,13000000.0
2005-07-11 22:57:00,6.16946,6.17041,6.16909,6.16916,8000000.0
2005-07-11 22:58:00,6.16935,6.17018,6.16893,6.17004,8000000.0
2005-07-11 22:59:00,6.17023,6.17023,6.16905,6.16905,19000000.0
2005-07-11 23:00:00,6.16924,6.17128,6.16924,6.17128,10000000.0
2005-07-11 23:01:00,6.17126,6.17126,6.17009,6.1707,7000000.0
2005-07-11 23:02:00,6.17042,6.17089,6.16956,6.17061,15000000.0
2005-07-11 23:03:00,6.17021,6.17053,6.169,6.16941,17000000.0
2005-07-11 23:04:00,6.16932,6.1712,6.16855,6.17016,19000000.0
2005-07-11 23:05:00,6.16993,6.16993,6.16834,6.16848,9000000.0
2005-07-11 23:06:00,6.16855,6.16878,6.16794,6.16841,12000000.0
2005-07-11 23:07:00,6.16876,6.16928,6.16764,6.16864,14000000.0
2005-07-11 23:08:00,6.16895,6.16961,6.1672,6.16819,16000000.0
2005-07-11 23:09:00,6.16915,6.17001,6.16859,6.16859,9000000.0
2005-07-11 23:10:00,6.1685,6.16962,6.16787,6.16878,12000000.0
2005-07-11 23:11:00,6.16835,6.16907,6.16726,6.16781,14000000.0
2005-07-11 23:12:00,6.16883,6.16897,6.16653,6.16701,7000000.0
2005-07-11 23:13:00,6.16796,6.16982,6.16796,6.16891,14000000.0
2005-07-11 23:14:00,6.16893,6.16893,6.1679,6.1681,19000000.0
2005-07-11 23:15:00,6.16876,6.16955,6.16835,6.16915,13000000.0
2005-07-11 23:16:00,6.16884,6.16889,6.16853,6.16863,15000000.0
2005-07-11 23:17:00,6.16863,6.16874,6.16851,6.16874,11000000.0
2005-07-11 23:18:00,6.16851,6.16899,6.16829,6.1683,12000000.0
2005-07-11 23:19:00,6.16834,6.17062,6.16834,6.16889,14000000.0
2005-07-11 23:20:00,6.16941,6.17033,6.16907,6.16953,19000000.0
2005-07-11 23:21:00,6.16882,6.16977,6.16878,6.16936,7000000.0
2005-07-11 23:22:00,6.16938,6.17006,6.1689,6.1698,15000000.0
2005-07-11 23:23:00,6.16974,6.17036,6.16955,6.17036,11000000.0
2005-07-11 23:24:00,6.16902,6.17088,6.16902,6.17006,14000000.0
2005-07-11 23:25:00,6.16977,6.17075,6.16948,6.17075,11000000.0
2005-07-11 23:26:00,6.17161,6.1729,6.17054,6.17139,14000000.0
2005-07-11 23:27:00,6.17086,6.17275,6.17061,6.17061,11000000.0
2005-07-11 23:28:00,6.17059,6.17313,6.17035,6.17313,12000000.0
2005-07-11 23:29:00,6.17163,6.17215,6.17048,6.17069,16000000.0
2005-07-11 23:30:00,6.17029,6.17118,6.16982,6.17095,20000000.0
2005-07-11 23:31:00,6.17184,6.17237,6.17161,6.17176,11000000.0
2005-07-11 23:32:00,6.17128,6.17243,6.1705,6.17233,16000000.0
2005-07-11 23:33:00,6.17176,6.17223,6.17035,6.17035,12000000.0
2005-07-11 23:34:00,6.17143,6.17226,6.17061,6.17129,13000000.0
2005-07-11 23:35:00,6.17064,6.17076,6.1696,6.16974,9000000.0
2005-07-11 23:36:00,6.1699,6.1699,6.16921,6.16933,9000000.0
2005-07-11 23:37:00,6.16928,6.16985,6.16874,6.16882,14000000.0
2005-07-11 23:38:00,6.17001,6.1708,6.16896,6.16938,13000000.0
2005-07-11 23:39:00,6.16861,6.16984,6.16841,6.16922,17000000.0
2005-07-11 23:40:00,6.16898,6.16898,6.16768,6.16795,12000000.0
2005-07-11 23:41:00,6.1684,6.16959,6.1684,6.16885,17000000.0
2005-07-11 23:42:00,6.16772,6.16815,6.16764,6.16791,22000000.0
2005-07-11 23:43:00,6.16862,6.17008,6.16818,6.16818,15000000.0
2005-07-11 23:44:00,6.16822,6.16965,6.16779,6.16831,14000000.0
2005-07-11 23:45:00,6.16694,6.1681,6.16694,6.16729,20000000.0
2005-07-11 23:46:00,6.1678,6.16893,6.16747,6.16787,14000000.0
2005-07-11 23:47:00,6.16813,6.16816,6.16788,6.16806,10000000.0
2005-07-11 23:48:00,6.16819,6.1684,6.16804,6.1684,18000000.0
2005-07-11 23:49:00,6.16802,6.16866,6.16769,6.16795,14000000.0
2005-07-11 23:50:00,6.16781,6.16814,6.16773,6.16795,13000000.0
2005-07-11 23:51:00,6.16787,6.16809,6.16787,6.16799,8000000.0
2005-07-11 23:52:00,6.1681,6.16816,6.16787,6.16799,16000000.0
2005-07-11 23:53:00,6.16831,6.16849,6.16816,6.16832,18000000.0
2005-07-11 23:54:00,6.16809,6.16894,6.16772,6.16785,12000000.0
2005-07-11 23:55:00,6.16774,6.16897,6.16774,6.16897,19000000.0
2005-07-11 23:56:00,6.16891,6.16964,6.16805,6.16911,14000000.0
2005-07-11 23:57:00,6.16934,6.16951,6.16783,6.1684,16000000.0
2005-07-11 23:58:00,6.16816,6.16871,6.16662,6.16662,13000000.0
2005-07-11 23:59:00,6.16684,6.16817,6.16684,6.16807,14000000.0
2005-07-12 00:00:00,6.16872,6.16872,6.1684,6.16865,17000000.0
2005-07-12 00:01:00,6.16925,6.17069,6.16881,6.17,12000000.0
2005-07-12 00:02:00,6.17021,6.17083,6.16893,6.16941,15000000.0
2005-07-12 00:03:00,6.16953,6.17021,6.1694,6.16953,14000000.0
2005-07-12 00:04:00,6.16942,6.16998,6.16942,6.16998,12000000.0
2005-07-12 00:05:00,6.17038,6.17187,6.17014,6.17014,12000000.0
2005-07-12 00:06:00,6.16978,6.16996,6.16969,6.16987,12000000.0
2005-07-12 00:07:00,6.16993,6.16996,6.16965,6.16965,11000000.0
2005-07-12 00:08:00,6.16971,6.16994,6.16971,6.16975,15000000.0
2005-07-12 00:09:00,6.16997,6.17093,6.16952,6.17093,12000000.0
2005-07-12 00:10:00,6.1707,6.17084,6.16984,6.16984,19000000.0
2005-07-12 00:11:00,6.16967,6.17067,6.1693,6.1693,8000000.0
2005-07-12 00:12:00,6.16991,6.16991,6.16858,6.16858,9000000.0
2005-07-12 00:13:00,6.1687,6.17025,6.1687,6.16892,13000000.0
2005-07-12 00:14:00,6.16864,6.1704,6.16864,6.16976,14000000.0
2005-07-12 00:15:00,6.16903,6.17047,6.16819,6.16986,12000000.0
2005-07-12 00:16:00,6.16907,6.17004,6.16788,6.16901,12000000.0
2005-07-12 00:17:00,6.17066,6.17066,6.16951,6.16968,10000000.0
2005-07-12 00:18:00,6.1697,6.16988,6.16958,6.16958,19000000.0
2005-07-12 00:19:00,6.17087,6.17087,6.16846,6.16846,12000000.0
2005-07-12 00:20:00,6.16885,6.16951,6.1686,6.16925,11000000.0
2005-07-12 00:21:00,6.16918,6.16981,6.16815,6.16868,14000000.0
2005-07-12 00:22:00,6.16967,6.16967,6.16869,6.16886,13000000.0
2005-07-12 00:23:00,6.1698,6.17025,6.1683,6.16921,13000000.0
2005-07-12 00:24:00,6.16915,6.17007,6.16855,6.16941,9000000.0
2005-07-12 00:25:00,6.16892,6.16987,6.16831,6.16944,13000000.0
2005-07-12 00:26:00,6.16962,6.17008,6.16816,6.16843,14000000.0
2005-07-12 00:27:00,6.16968,6.17051,6.16837,6.17051,15000000.0
2005-07-12 00:28:00,6.17014,6.17014,6.16901,6.16946,7000000.0
2005-07-12 00:29:00,6.16941,6.16941,6.16833,6.16838,17000000.0
2005-07-12 00:30:00,6.16884,6.17013,6.16884,6.16913,9000000.0
2005-07-12 00:31:00,6.16916,6.17026,6.16869,6.16869,13000000.0
2005-07-12 00:32:00,6.16875,6.16937,6.16875,6.16937,8000000.0
2005-07-12 00:33:00,6.16945,6.16945,6.16818,6.16882,19000000.0
2005-07-12 00:34:00,6.16886,6.16921,6.16886,6.16918,15000000.0
2005-07-12 00:35:00,6.1692,6.16932,6.16905,6.16918,12000000.0
2005-07-12 00:36:00,6.16925,6.1693,6.16901,6.16918,15000000.0
2005-07-12 00:37:00,6.16915,6.1693,6.16899,6.16923,15000000.0
2005-07-12 00:38:00,6.16925,6.17073,6.16896,6.16945,18000000.0
2005-07-12 00:39:00,6.16977,6.1701,6.16873,6.1689,20000000.0
2005-07-12 00:40:00,6.16929,6.17052,6.16929,6.16968,10000000.0
2005-07-12 00:41:00,6.16977,6.17089,6.16934,6.17044,9000000.0
2005-07-12 00:42:00,6.17099,6.17167,6.16962,6.17075,16000000.0
2005-07-12 00:43:00,6.17023,6.17184,6.16975,6.16995,16000000.0
2005-07-12 00:44:00,6.1701,6.17234,6.17,6.17157,10000000.0
2005-07-12 00:45:00,6.17225,6.17279,6.17144,6.17214,16000000.0
2005-07-12 00:46:00,6.17255,6.17326,6.17169,6.17186,12000000.0
2005-07-12 00:47:00,6.17233,6.17324,6.17192,6.17244,8000000.0
2005-07-12 00:48:00,6.17263,6.17286,6.17236,6.17269,16000000.0
2005-07-12 00:49:00,6.17267,6.17279,6.17217,6.17259,11000000.0
2005-07-12 00:50:00,6.17277,6.17317,6.17154,6.17154,9000000.0
2005-07-12 00:51:00,6.17142,6.17245,6.17142,6.17173,9000000.0
2005-07-12 00:52:00,6.17153,6.17154,6.17124,6.17124,18000000.0
2005-07-12 00:53:00,6.17181,6.17379,6.1718,6.1718,12000000.0
2005-07-12 00:54:00,6.17213,6.17442,6.17204,6.17204,12000000.0
2005-07-12 00:55:00,6.17162,6.17357,6.17146,6.17251,11000000.0
2005-07-12 00:56:00,6.17234,6.17303,6.17234,6.17264,14000000.0
2005-07-12 00:57:00,6.17231,6.17389,6.17161,6.17323,15000000.0
2005-07-12 00:58:00,6.17309,6.17345,6.17155,6.17155,9000000.0
2005-07-12 00:59:00,6.17198,6.173,6.17178,6.1724,17000000.0
2005-07-12 01:00:00,6.17361,6.1742,6.17163,6.17211,12000000.0
2005-07-12 01:01:00,6.17262,6.17415,6.17249,6.17308,15000000.0
2005-07-12 01:02:00,6.17237,6.17304,6.17166,6.17166,10000000.0
2005-07-12 01:03:00,6.17186,6.17397,6.17186,6.17383,13000000.0
2005-07-12 01:04:00,6.17242,6.17363,6.17188,6.17264,13000000.0
2005-07-12 01:05:00,6.17282,6.17296,6.17132,6.17212,13000000.0
2005-07-12 01:06:00,6.17244,6.1729,6.17105,6.17105,12000000.0
2005-07-12 01:07:00,6.17314,6.17314,6.17113,6.17113,13000000.0
2005-07-12 01:08:00,6.17088,6.17102,6.17072,6.17102,15000000.0
2005-07-12 01:09:00,6.17088,6.17108,6.17076,6.17082,17000000.0
2005-07-12 01:10:00,6.1708,6.17095,6.1707,6.1707,10000000.0
2005-07-12 01:11:00,6.17135,6.17202,6.17135,6.17144,11000000.0
2005-07-12 01:12:00,6.17139,6.17151,6.17124,6.17124,10000000.0
2005-07-12 01:13:00,6.1714,6.17278,6.1714,6.17261,11000000.0
2005-07-12 01:14:00,6.17261,6.17369,6.17203,6.17212,13000000.0
2005-07-12 01:15:00,6.1721,6.17361,6.1721,6.17279,9000000.0
2005-07-12 01:16:00,6.17274,6.17274,6.17211,6.17211,12000000.0
2005-07-12 01:17:00,6.17201,6.17211,6.17192,6.172,11000000.0
2005-07-12 01:18:00,6.17194,6.17216,6.17191,6.17193,12000000.0
2005-07-12 01:19:00,6.17195,6.17381,6.17195,6.17346,19000000.0
2005-07-12 01:20:00,6.17304,6.17327,6.17299,6.17299,11000000.0
2005-07-12 01:21:00,6.17268,6.17268,6.17149,6.17163,12000000.0
2005-07-12 01:22:00,6.17158,6.17415,6.17158,6.17309,9000000.0
2005-07-12 01:23:00,6.17324,6.17431,6.17314,6.17381,13000000.0
2005-07-12 01:24:00,6.17445,6.17554,6.17337,6.1744,14000000.0
2005-07-12 01:25:00,6.17353,6.17418,6.17331,6.1735,11000000.0
2005-07-12 01:26:00,6.174,6.174,6.17255,6.17291,10000000.0
2005-07-12 01:27:00,6.17281,6.17307,6.17276,6.17307,17000000.0
2005-07-12 01:28:00,6.17286,6.17461,6.17286,6.17371,13000000.0
2005-07-12 01:29:00,6.17521,6.17521,6.17262,6.17294,19000000.0
2005-07-12 01:30:00,6.17308,6.17319,6.17294,6.17308,15000000.0
2005-07-12 01:31:00,6.17299,6.17405,6.17253,6.17322,15000000.0
2005-07-12 01:32:00,6.17299,6.1746,6.17288,6.17441,12000000.0
2005-07-12 01:33:00,6.17434,6.17451,6.17308,6.17308,8000000.0
2005-07-12 01:34:00,6.17335,6.1758,6.17335,6.1758,18000000.0
2005-07-12 01:35:00,6.17428,6.17586,6.17428,6.17498,12000000.0
2005-07-12 01:36:00,6.17531,6.17639,6.17444,6.17541,16000000.0
2005-07-12 01:37:00,6.17564,6.17648,6.17441,6.17648,15000000.0
2005-07-12 01:38:00,6.17557,6.17573,6.17369,6.17503,18000000.0
2005-07-12 01:39:00,6.17482,6.17616,6.17439,6.17471,10000000.0
2005-07-12 01:40:00,6.17494,6.17526,6.17436,6.17467,11000000.0
2005-07-12 01:41:00,6.17439,6.17537,6.17321,6.17321,16000000.0
2005-07-12 01:42:00,6.17262,6.17393,6.17208,6.1727,14000000.0
2005-07-12 01:43:00,6.17291,6.17437,6.17255,6.17423,16000000.0
2005-07-12 01:44:00,6.17578,6.17578,6.17415,6.17488,15000000.0
2005-07-12 01:45:00,6.17551,6.17609,6.17484,6.17484,16000000.0
2005-07-12 01:46:00,6.17489,6.17663,6.17489,6.17542,9000000.0
2005-07-12 01:47:00,6.17478,6.17753,6.17406,6.17541,17000000.0
2005-07-12 01:48:00,6.1761,6.17763,6.17601,6.17646,16000000.0
2005-07-12 01:49:00,6.17605,6.1768,6.17528,6.17579,10000000.0
2005-07-12 01:50:00,6.17522,6.17611,6.17459,6.17491,11000000.0
2005-07-12 01:51:00,6.1758,6.17659,6.17421,6.1748,12000000.0
2005-07-12 01:52:00,6.17527,6.17651,6.17397,6.17651,12000000.0
2005-07-12 01:53:00,6.17683,6.1777,6.17581,6.17687,18000000.0
2005-07-12 01:54:00,6.17782,6.17782,6.17656,6.17751,14000000.0
2005-07-12 01:55:00,6.17779,6.17902,6.17707,6.17847,18000000.0
2005-07-12 01:56:00,6.17889,6.17956,6.17778,6.17784,8000000.0
2005-07-12 01:57:00,6.17777,6.17897,6.17734,6.17785,13000000.0
2005-07-12 01:58:00,6.17735,6.1789,6.17735,6.17827,11000000.0
2005-07-12 01:59:00,6.17805,6.17837,6.17748,6.1776,11000000.0
2005-07-12 02:00:00,6.17756,6.17922,6.17756,6.17812,16000000.0
2005-07-12 02:01:00,6.1785,6.17855,6.17776,6.17796,21000000.0
2005-07-12 02:02:00,6.17809,6.17832,6.17757,6.17757,10000000.0
2005-07-12 02:03:00,6.17726,6.17883,6.17726,6.17811,8000000.0
2005-07-12 02:04:00,6.17842,6.17905,6.17749,6.17856,14000000.0
2005-07-12 02:05:00,6.1781,6.1802,6.1781,6.17929,14000000.0
2005-07-12 02:06:00,6.1793,6.18025,6.17819,6.17841,15000000.0
2005-07-12 02:07:00,6.17826,6.1798,6.17797,6.17797,10000000.0
2005-07-12 02:08:00,6.17775,6.17887,6.17708,6.17854,16000000.0
2005-07-12 02:09:00,6.17876,6.17876,6.17728,6.17821,18000000.0
2005-07-12 02:10:00,6.17864,6.17956,6.17797,6.17825,16000000.0
2005-07-12 02:11:00,6.17809,6.17809,6.17726,6.17749,14000000.0
2005-07-12 02:12:00,6.17783,6.17863,6.17736,6.17791,10000000.0
2005-07-12 02:13:00,6.17792,6.17889,6.17674,6.17674,15000000.0
2005-07-12 02:14:00,6.17683,6.17923,6.17683,6.17809,19000000.0
2005-07-12 02:15:00,6.17931,6.17987,6.17795,6.17808,12000000.0
2005-07-12 02:16:00,6.17772,6.17917,6.17772,6.17825,18000000.0
2005-07-12 02:17:00,6.17767,6.17839,6.17627,6.17627,14000000.0
2005-07-12 02:18:00,6.17725,6.17725,6.17507,6.17709,12000000.0
2005-07-12 02:19:00,6.17668,6.17668,6.17409,6.17411,14000000.0
2005-07-12 02:20:00,6.17415,6.17453,6.17398,6.17453,13000000.0
2005-07-12 02:21:00,6.17477,6.17631,6.17444,6.17542,15000000.0
2005-07-12 02:22:00,6.1753,6.17578,6.17463,6.17463,13000000.0
2005-07-12 02:23:00,6.17513,6.17638,6.17392,6.17638,16000000.0
2005-07-12 02:24:00,6.17509,6.1765,6.17404,6.17464,17000000.0
2005-07-12 02:25:00,6.17576,6.17621,6.1745,6.1745,10000000.0
2005-07-12 02:26:00,6.17422,6.17542,6.17395,6.17395,13000000.0
2005-07-12 02:27:00,6.17535,6.17547,6.17444,6.17491,7000000.0
2005-07-12 02:28:00,6.17528,6.17528,6.17431,6.17431,9000000.0
2005-07-12 02:29:00,6.17466,6.17585,6.17422,6.17435,20000000.0
2005-07-12 02:30:00,6.1752,6.17561,6.17366,6.17446,11000000.0
2005-07-12 02:31:00,6.17468,6.17496,6.17359,6.1745,9000000.0
2005-07-12 02:32:00,6.17359,6.175,6.1735,6.17491,13000000.0
2005-07-12 02:33:00,6.17567,6.17688,6.17524,6.17688,14000000.0
2005-07-12 02:34:00,6.17628,6.17704,6.17549,6.1761,17000000.0
2005-07-12 02:35:00,6.17587,6.17686,6.17541,6.17657,15000000.0
2005-07-12 02:36:00,6.17563,6.17664,6.1756,6.1756,14000000.0
2005-07-12 02:37:00,6.17612,6.17664,6.17467,6.17487,13000000.0
2005-07-12 02:38:00,6.17418,6.17602,6.17411,6.17518,14000000.0
2005-07-12 02:39:00,6.17459,6.17459,6.17339,6.17362,15000000.0
2005-07-12 02:40:00,6.17388,6.1757,6.17388,6.17422,12000000.0
2005-07-12 02:41:00,6.17341,6.17481,6.17324,6.17324,13000000.0
2005-07-12 02:42:00,6.17266,6.17316,6.17258,6.17292,16000000.0
2005-07-12 02:43:00,6.17291,6.17474,6.17291,6.17306,18000000.0
2005-07-12 02:44:00,6.17403,6.17428,6.1736,6.17403,10000000.0
2005-07-12 02:45:00,6.17392,6.17395,6.17259,6.17259,14000000.0
2005-07-12 02:46:00,6.17252,6.17386,6.17237,6.17277,18000000.0
2005-07-12 02:47:00,6.17307,6.17425,6.17252,6.1731,17000000.0
2005-07-12 02:48:00,6.17338,6.17375,6.17231,6.17236,7000000.0
2005-07-12 02:49:00,6.17174,6.17335,6.17174,6.1719,13000000.0
2005-07-12 02:50:00,6.17152,6.17264,6.17152,6.17264,14000000.0
2005-07-12 02:51:00,6.17237,6.17365,6.172,6.172,15000000.0
2005-07-12 02:52:00,6.17182,6.17313,6.17182,6.17209,15000000.0
2005-07-12 02:53:00,6.17243,6.17387,6.17243,6.17348,9000000.0
2005-07-12 02:54:00,6.17392,6.17455,6.17284,6.17354,13000000.0
2005-07-12 02:55:00,6.17328,6.17465,6.17324,6.17397,11000000.0
2005-07-12 02:56:00,6.17391,6.17563,6.17321,6.17439,18000000.0
2005-07-12 02:57:00,6.1736,6.17484,6.1736,6.17398,13000000.0
2005-07-12 02:58:00,6.1745,6.17492,6.17249,6.17249,9000000.0
2005-07-12 02:59:00,6.17313,6.17526,6.17313,6.17454,14000000.0
2005-07-12 03:00:00,6.17453,6.17494,6.17341,6.1737,11000000.0
2005-07-12 03:01:00,6.17393,6.17522,6.17393,6.17436,11000000.0
2005-07-12 03:02:00,6.17565,6.17628,6.17483,6.17483,11000000.0
2005-07-12 03:03:00,6.17623,6.17636,6.17459,6.17542,23000000.0
2005-07-12 03:04:00,6.17546,6.17546,6.17409,6.17457,11000000.0
2005-07-12 03:05:00,6.17322,6.17461,6.17281,6.17301,17000000.0
2005-07-12 03:06:00,6.17275,6.17337,6.17213,6.1724,9000000.0
2005-07-12 03:07:00,6.17382,6.17388,6.17192,6.17286,15000000.0
2005-07-12 03:08:00,6.1727,6.17314,6.17235,6.17259,12000000.0
2005-07-12 03:09:00,6.17303,6.17354,6.17178,6.17178,15000000.0
2005-07-12 03:10:00,6.17179,6.17292,6.17168,6.17168,19000000.0
2005-07-12 03:11:00,6.17231,6.17422,6.17226,6.17256,15000000.0
2005-07-12 03:12:00,6.17348,6.17553,6.17348,6.1748,18000000.0
2005-07-12 03:13:00,6.17379,6.17435,6.17344,6.17386,18000000.0
2005-07-12 03:14:00,6.17366,6.17422,6.17348,6.17365,10000000.0
2005-07-12 03:15:00,6.17389,6.17502,6.17246,6.17246,7000000.0
2005-07-12 03:16:00,6.17325,6.17331,6.17143,6.17155,8000000.0
2005-07-12 03:17:00,6.17255,6.17266,6.17103,6.1712,10000000.0
2005-07-12 03:18:00,6.17153,6.17381,6.17153,6.17315,15000000.0
2005-07-12 03:19:00,6.1725,6.17279,6.17159,6.17165,10000000.0
2005-07-12 03:20:00,6.17273,6.17352,6.17179,6.17308,16000000.0
2005-07-12 03:21:00,6.17166,6.1745,6.17166,6.17344,11000000.0
2005-07-12 03:22:00,6.17257,6.17324,6.17202,6.17234,10000000.0
2005-07-12 03:23:00,6.17377,6.17377,6.17201,6.17245,12000000.0
2005-07-12 03:24:00,6.17242,6.17398,6.17225,6.17398,13000000.0
2005-07-12 03:25:00,6.17283,6.17308,6.17189,6.17223,11000000.0
2005-07-12 03:26:00,6.17263,6.17295,6.1693,6.17033,13000000.0
2005-07-12 03:27:00,6.16997,6.17075,6.16934,6.16982,14000000.0
2005-07-12 03:28:00,6.17026,6.17026,6.16723,6.16865,18000000.0
2005-07-12 03:29:00,6.16863,6.16867,6.16763,6.16866,15000000.0
2005-07-12 03:30:00,6.1688,6.16962,6.16792,6.16809,10000000.0
2005-07-12 03:31:00,6.16772,6.17,6.16772,6.16904,13000000.0
2005-07-12 03:32:00,6.17018,6.17023,6.16847,6.16847,16000000.0
2005-07-12 03:33:00,6.16802,6.16866,6.16802,6.16866,13000000.0
2005-07-12 03:34:00,6.16891,6.16891,6.16416,6.16492,16000000.0
2005-07-12 03:35:00,6.16521,6.16567,6.16161,6.16232,10000000.0
2005-07-12 03:36:00,6.16094,6.16231,6.16032,6.16145,11000000.0
2005-07-12 03:37:00,6.16162,6.16356,6.16161,6.16189,13000000.0
2005-07-12 03:38:00,6.16172,6.16354,6.16125,6.16244,13000000.0
2005-07-12 03:39:00,6.16205,6.16249,6.16026,6.16118,13000000.0
2005-07-12 03:40:00,6.16062,6.16162,6.15994,6.16017,12000000.0
2005-07-12 03:41:00,6.15976,6.1609,6.1588,6.15988,16000000.0
2005-07-12 03:42:00,6.15908,6.16122,6.15776,6.15948,21000000.0
2005-07-12 03:43:00,6.15846,6.15846,6.15002,6.15334,18000000.0
2005-07-12 03:44:00,6.15414,6.15548,6.15389,6.15485,15000000.0
2005-07-12 03:45:00,6.15424,6.15507,6.15412,6.15425,9000000.0
2005-07-12 03:46:00,6.15388,6.15614,6.15388,6.15479,8000000.0
2005-07-12 03:47:00,6.15595,6.15745,6.15595,6.15659,11000000.0
2005-07-12 03:48:00,6.15723,6.15807,6.1568,6.15706,9000000.0
2005-07-12 03:49:00,6.15698,6.15698,6.15402,6.15402,16000000.0
2005-07-12 03:50:00,6.15515,6.15515,6.1529,6.15439,19000000.0
2005-07-12 03:51:00,6.15368,6.15434,6.15091,6.15091,9000000.0
2005-07-12 03:52:00,6.15048,6.15342,6.15048,6.15163,19000000.0
2005-07-12 03:53:00,6.15178,6.15378,6.15178,6.15183,10000000.0
2005-07-12 03:54:00,6.15185,6.15391,6.15101,6.15267,17000000.0
2005-07-12 03:55:00,6.15292,6.15334,6.15172,6.15208,16000000.0
2005-07-12 03:56:00,6.15135,6.15265,6.15113,6.15113,7000000.0
2005-07-12 03:57:00,6.15083,6.15228,6.15069,6.1519,11000000.0
2005-07-12 03:58:00,6.15267,6.15308,6.15141,6.1517,12000000.0
2005-07-12 03:59:00,6.15191,6.15323,6.15119,6.15266,17000000.0
2005-07-12 04:00:00,6.15139,6.15288,6.15116,6.15206,12000000.0
2005-07-12 04:01:00,6.15244,6.1536,6.15183,6.1522,16000000.0
2005-07-12 04:02:00,6.15231,6.15338,6.15174,6.15174,14000000.0
2005-07-12 04:03:00,6.15256,6.15451,6.15256,6.15385,12000000.0
2005-07-12 04:04:00,6.15353,6.15404,6.15231,6.15289,16000000.0
2005-07-12 04:05:00,6.15294,6.15294,6.15117,6.15161,13000000.0
2005-07-12 04:06:00,6.15303,6.15311,6.15022,6.15139,16000000.0
2005-07-12 04:07:00,6.15126,6.15188,6.15019,6.15086,13000000.0
2005-07-12 04:08:00,6.15278,6.15281,6.15044,6.15134,14000000.0
2005-07-12 04:09:00,6.1515,6.15287,6.15134,6.15199,10000000.0
2005-07-12 04:10:00,6.1515,6.15331,6.1515,6.15164,12000000.0
2005-07-12 04:11:00,6.15151,6.15184,6.14993,6.14993,14000000.0
2005-07-12 04:12:00,6.15143,6.15206,6.15051,6.15122,19000000.0
2005-07-12 04:13:00,6.15056,6.15276,6.15056,6.15108,20000000.0
2005-07-12 04:14:00,6.15222,6.15332,6.151,6.151,12000000.0
2005-07-12 04:15:00,6.15164,6.15349,6.15164,6.15182,8000000.0
2005-07-12 04:16:00,6.15186,6.15422,6.15186,6.15421,13000000.0
2005-07-12 04:17:00,6.15353,6.15435,6.15269,6.15414,15000000.0
2005-07-12 04:18:00,6.15383,6.15396,6.15269,6.15269,9000000.0
2005-07-12 04:19:00,6.15273,6.15298,6.15138,6.15138,12000000.0
2005-07-12 04:20:00,6.15036,6.15216,6.15001,6.15001,9000000.0
2005-07-12 04:21:00,6.14869,6.15043,6.14781,6.14844,17000000.0
2005-07-12 04:22:00,6.14675,6.1479,6.14434,6.14445,14000000.0
2005-07-12 04:23:00,6.14225,6.14528,6.14225,6.14454,10000000.0
2005-07-12 04:24:00,6.14571,6.14669,6.14404,6.14561,12000000.0
2005-07-12 04:25:00,6.14259,6.14304,6.13951,6.13951,10000000.0
2005-07-12 04:26:00,6.13959,6.14015,6.13782,6.13865,7000000.0
2005-07-12 04:27:00,6.13972,6.141,6.13895,6.13908,15000000.0
2005-07-12 04:28:00,6.13937,6.13951,6.13771,6.13884,7000000.0
2005-07-12 04:29:00,6.13875,6.14028,6.1374,6.13902,14000000.0
2005-07-12 04:30:00,6.13886,6.13886,6.1359,6.1359,11000000.0
2005-07-12 04:31:00,6.13621,6.14016,6.13583,6.13945,15000000.0
2005-07-12 04:32:00,6.14103,6.14107,6.13907,6.13972,17000000.0
2005-07-12 04:33:00,6.1398,6.14025,6.13798,6.1394,14000000.0
2005-07-12 04:34:00,6.13916,6.13994,6.13851,6.13884,9000000.0
2005-07-12 04:35:00,6.13992,6.14017,6.13767,6.13822,12000000.0
2005-07-12 04:36:00,6.13767,6.13891,6.13767,6.13876,12000000.0
2005-07-12 04:37:00,6.13917,6.14059,6.13828,6.14018,12000000.0
2005-07-12 04:38:00,6.13981,6.14219,6.13981,6.14174,11000000.0
2005-07-12 04:39:00,6.14118,6.14228,6.1408,6.1408,17000000.0
2005-07-12 04:40:00,6.14075,6.14244,6.14075,6.14183,9000000.0
2005-07-12 04:41:00,6.14179,6.14292,6.14138,6.1421,10000000.0
2005-07-12 04:42:00,6.14232,6.14311,6.14107,6.14107,8000000.0
2005-07-12 04:43:00,6.14154,6.14338,6.14154,6.1425,18000000.0
2005-07-12 04:44:00,6.14321,6.14441,6.14291,6.14441,9000000.0
2005-07-12 04:45:00,6.14437,6.14561,6.1428,6.14462,9000000.0
2005-07-12 04:46:00,6.14431,6.14527,6.14316,6.144,16000000.0
2005-07-12 04:47:00,6.14432,6.14545,6.14367,6.14422,12000000.0
2005-07-12 04:48:00,6.14387,6.14572,6.14356,6.14572,10000000.0
2005-07-12 04:49:00,6.14585,6.14585,6.14405,6.14508,16000000.0
2005-07-12 04:50:00,6.14407,6.14515,6.14329,6.14396,16000000.0
2005-07-12 04:51:00,6.14436,6.14501,6.14315,6.14315,20000000.0
2005-07-12 04:52:00,6.14317,6.14363,6.14293,6.14324,13000000.0
2005-07-12 04:53:00,6.14342,6.14417,6.14315,6.14335,11000000.0
2005-07-12 04:54:00,6.14347,6.14347,6.14274,6.14326,11000000.0
2005-07-12 04:55:00,6.14336,6.14361,6.14336,6.14357,12000000.0
2005-07-12 04:56:00,6.14391,6.14452,6.14303,6.14324,16000000.0
2005-07-12 04:57:00,6.14364,6.14463,6.14364,6.14386,7000000.0
2005-07-12 04:58:00,6.14337,6.14596,6.14337,6.14535,13000000.0
2005-07-12 04:59:00,6.14501,6.14531,6.14437,6.1453,17000000.0
2005-07-12 05:00:00,6.14715,6.14715,6.14459,6.14516,10000000.0
2005-07-12 05:01:00,6.14529,6.14624,6.14458,6.14589,13000000.0
2005-07-12 05:02:00,6.14535,6.14671,6.14535,6.14629,18000000.0
2005-07-12 05:03:00,6.14608,6.14882,6.14583,6.14716,9000000.0
2005-07-12 05:04:00,6.14734,6.1495,6.14734,6.14803,12000000.0
2005-07-12 05:05:00,6.14822,6.14883,6.14772,6.14772,10000000.0
2005-07-12 05:06:00,6.14735,6.14799,6.14693,6.14799,20000000.0
2005-07-12 05:07:00,6.14838,6.14839,6.14806,6.14839,10000000.0
2005-07-12 05:08:00,6.14878,6.15023,6.14803,6.149,17000000.0
2005-07-12 05:09:00,6.14823,6.14853,6.14701,6.14701,15000000.0
2005-07-12 05:10:00,6.14712,6.14772,6.1451,6.14565,10000000.0
2005-07-12 05:11:00,6.14595,6.14641,6.14508,6.14508,16000000.0
2005-07-12 05:12:00,6.14496,6.14544,6.14446,6.14478,7000000.0
2005-07-12 05:13:00,6.14335,6.14526,6.1432,6.14375,12000000.0
2005-07-12 05:14:00,6.14315,6.1445,6.14277,6.14373,14000000.0
2005-07-12 05:15:00,6.14243,6.14501,6.14243,6.14253,16000000.0
2005-07-12 05:16:00,6.14284,6.1446,6.14284,6.14411,15000000.0
2005-07-12 05:17:00,6.14337,6.14529,6.14252,6.14252,10000000.0
2005-07-12 05:18:00,6.14272,6.14452,6.14272,6.14452,13000000.0
2005-07-12 05:19:00,6.14463,6.14718,6.14463,6.14509,13000000.0
2005-07-12 05:20:00,6.14647,6.14663,6.14436,6.14453,20000000.0
2005-07-12 05:21:00,6.14495,6.14589,6.14427,6.14477,9000000.0
2005-07-12 05:22:00,6.1442,6.14459,6.14355,6.14441,17000000.0
2005-07-12 05:23:00,6.14435,6.14513,6.14166,6.14236,14000000.0
2005-07-12 05:24:00,6.14328,6.14399,6.14243,6.14294,19000000.0
2005-07-12 05:25:00,6.14199,6.14282,6.14144,6.14221,13000000.0
2005-07-12 05:26:00,6.14075,6.143,6.14075,6.14116,13000000.0
2005-07-12 05:27:00,6.14145,6.14213,6.14066,6.14066,13000000.0
2005-07-12 05:28:00,6.14063,6.14201,6.14049,6.14194,10000000.0
2005-07-12 05:29:00,6.14158,6.1416,6.1397,6.1397,17000000.0
2005-07-12 05:30:00,6.13959,6.14032,6.13772,6.13772,21000000.0
2005-07-12 05:31:00,6.13782,6.13913,6.13526,6.13526,13000000.0
2005-07-12 05:32:00,6.13576,6.13576,6.13343,6.13364,16000000.0
2005-07-12 05:33:00,6.13425,6.13425,6.12976,6.13106,13000000.0
2005-07-12 05:34:00,6.12922,6.13174,6.12922,6.13006,13000000.0
2005-07-12 05:35:00,6.13175,6.13212,6.12953,6.13024,14000000.0
2005-07-12 05:36:00,6.12893,6.13083,6.12893,6.12951,18000000.0
2005-07-12 05:37:00,6.12994,6.13088,6.1295,6.13085,12000000.0
2005-07-12 05:38:00,6.13019,6.13141,6.13016,6.13114,13000000.0
2005-07-12 05:39:00,6.13026,6.13266,6.13026,6.13136,21000000.0
2005-07-12 05:40:00,6.13306,6.13363,6.13121,6.13181,14000000.0
2005-07-12 05:41:00,6.13245,6.13326,6.13163,6.1331,13000000.0
2005-07-12 05:42:00,6.13303,6.1346,6.13265,6.13389,8000000.0
2005-07-12 05:43:00,6.13383,6.13494,6.13276,6.1334,13000000.0
2005-07-12 05:44:00,6.13353,6.13459,6.13302,6.13361,13000000.0
2005-07-12 05:45:00,6.1339,6.13493,6.13305,6.1348,24000000.0
2005-07-12 05:46:00,6.13406,6.13531,6.13274,6.13465,14000000.0
2005-07-12 05:47:00,6.13523,6.13561,6.13348,6.13348,11000000.0
2005-07-12 05:48:00,6.13472,6.13494,6.13362,6.13377,18000000.0
2005-07-12 05:49:00,6.13424,6.13453,6.13283,6.13288,10000000.0
2005-07-12 05:50:00,6.13299,6.13472,6.13249,6.13263,10000000.0
2005-07-12 05:51:00,6.13273,6.1335,6.13164,6.13164,11000000.0
2005-07-12 05:52:00,6.13151,6.1324,6.13069,6.13169,19000000.0
2005-07-12 05:53:00,6.13131,6.13197,6.12997,6.13001,15000000.0
2005-07-12 05:54:00,6.1295,6.13104,6.12936,6.12936,7000000.0
2005-07-12 05:55:00,6.12982,6.13184,6.12982,6.13062,12000000.0
2005-07-12 05:56:00,6.13043,6.13324,6.13043,6.13154,16000000.0
2005-07-12 05:57:00,6.13139,6.13145,6.13081,6.13087,11000000.0
2005-07-12 05:58:00,6.1314,6.13233,6.13027,6.13084,22000000.0
2005-07-12 05:59:00,6.13018,6.13131,6.12934,6.12934,9000000.0
2005-07-12 06:00:00,6.12927,6.13073,6.12918,6.12927,17000000.0
2005-07-12 06:01:00,6.13142,6.13274,6.13069,6.13199,18000000.0
2005-07-12 06:02:00,6.13159,6.13235,6.13082,6.13169,18000000.0
2005-07-12 06:03:00,6.13217,6.13278,6.13136,6.13204,16000000.0
2005-07-12 06:04:00,6.13368,6.13368,6.1313,6.13208,8000000.0
2005-07-12 06:05:00,6.13228,6.13251,6.13121,6.13156,10000000.0
2005-07-12 06:06:00,6.131,6.13229,6.12974,6.13087,27000000.0
2005-07-12 06:07:00,6.12989,6.12989,6.12785,6.12875,17000000.0
2005-07-12 06:08:00,6.12896,6.12951,6.12841,6.12885,14000000.0
2005-07-12 06:09:00,6.12955,6.13097,6.12955,6.13036,13000000.0
2005-07-12 06:10:00,6.12961,6.13111,6.12941,6.12969,14000000.0
2005-07-12 06:11:00,6.12969,6.13265,6.12969,6.13038,16000000.0
2005-07-12 06:12:00,6.13098,6.13098,6.13006,6.13052,17000000.0
2005-07-12 06:13:00,6.13136,6.1327,6.13108,6.1322,14000000.0
2005-07-12 06:14:00,6.13378,6.1344,6.13233,6.13324,12000000.0
2005-07-12 06:15:00,6.13382,6.13382,6.13128,6.13273,13000000.0
2005-07-12 06:16:00,6.13162,6.13291,6.13074,6.13074,14000000.0
2005-07-12 06:17:00,6.13066,6.13168,6.13006,6.13011,11000000.0
2005-07-12 06:18:00,6.13187,6.13194,6.12995,6.13109,12000000.0
2005-07-12 06:19:00,6.13034,6.13162,6.12947,6.13005,19000000.0
2005-07-12 06:20:00,6.12936,6.13008,6.12859,6.12863,11000000.0
2005-07-12 06:21:00,6.12851,6.12976,6.12851,6.12916,9000000.0
2005-07-12 06:22:00,6.12935,6.1299,6.12906,6.12906,22000000.0
2005-07-12 06:23:00,6.12981,6.13089,6.12909,6.13026,18000000.0
2005-07-12 06:24:00,6.1294,6.12991,6.12867,6.12946,8000000.0
2005-07-12 06:25:00,6.12949,6.12982,6.12607,6.12607,9000000.0
2005-07-12 06:26:00,6.12718,6.12718,6.12384,6.124,13000000.0
2005-07-12 06:27:00,6.12408,6.12431,6.1206,6.12326,15000000.0
2005-07-12 06:28:00,6.12241,6.12241,6.11861,6.12025,18000000.0
2005-07-12 06:29:00,6.12158,6.12173,6.11973,6.12012,16000000.0
2005-07-12 06:30:00,6.12081,6.12081,6.11609,6.11683,10000000.0
2005-07-12 06:31:00,6.11729,6.11839,6.11693,6.11798,13000000.0
2005-07-12 06:32:00,6.11858,6.1206,6.11815,6.1206,10000000.0
2005-07-12 06:33:00,6.12173,6.12369,6.12122,6.12172,10000000.0
2005-07-12 06:34:00,6.12146,6.12396,6.12065,6.12234,15000000.0
2005-07-12 06:35:00,6.12258,6.12414,6.12236,6.12283,13000000.0
2005-07-12 06:36:00,6.12286,6.12539,6.12235,6.12438,23000000.0
2005-07-12 06:37:00,6.12365,6.12451,6.12349,6.12426,11000000.0
2005-07-12 06:38:00,6.12401,6.12448,6.12329,6.12329,17000000.0
2005-07-12 06:39:00,6.12305,6.12504,6.12305,6.12394,8000000.0
2005-07-12 06:40:00,6.12571,6.12653,6.12439,6.12506,15000000.0
2005-07-12 06:41:00,6.12503,6.12671,6.12503,6.12576,15000000.0
2005-07-12 06:42:00,6.12558,6.12669,6.12484,6.12589,16000000.0
2005-07-12 06:43:00,6.12536,6.12696,6.12471,6.12575,12000000.0
2005-07-12 06:44:00,6.12525,6.12546,6.12383,6.12383,13000000.0
2005-07-12 06:45:00,6.12334,6.12462,6.12219,6.12219,14000000.0
2005-07-12 06:46:00,6.12215,6.1235,6.12215,6.12277,12000000.0
2005-07-12 06:47:00,6.12299,6.12539,6.12297,6.12535,11000000.0
2005-07-12 06:48:00,6.12596,6.12804,6.1252,6.12715,15000000.0
2005-07-12 06:49:00,6.12689,6.12771,6.12592,6.1263,17000000.0
2005-07-12 06:50:00,6.12787,6.12874,6.12659,6.12799,13000000.0
2005-07-12 06:51:00,6.12655,6.12792,6.12654,6.12655,8000000.0
2005-07-12 06:52:00,6.12687,6.12788,6.12615,6.12625,14000000.0
2005-07-12 06:53:00,6.12655,6.12762,6.12594,6.12649,13000000.0
2005-07-12 06:54:00,6.12754,6.12775,6.12619,6.12631,8000000.0
2005-07-12 06:55:00,6.1265,6.12841,6.1265,6.12841,10000000.0
2005-07-12 06:56:00,6.12747,6.12841,6.12663,6.12663,11000000.0
2005-07-12 06:57:00,6.12601,6.12722,6.12519,6.12519,17000000.0
2005-07-12 06:58:00,6.12547,6.12719,6.12532,6.12628,12000000.0
2005-07-12 06:59:00,6.12667,6.12787,6.12553,6.12685,14000000.0
2005-07-12 07:00:00,6.12668,6.12674,6.12584,6.12591,11000000.0
2005-07-12 07:01:00,6.12676,6.12682,6.12555,6.12555,10000000.0
2005-07-12 07:02:00,6.12576,6.12698,6.12576,6.12593,14000000.0
2005-07-12 07:03:00,6.12607,6.12665,6.12516,6.12516,7000000.0
2005-07-12 07:04:00,6.12577,6.12597,6.12438,6.12438,16000000.0
2005-07-12 07:05:00,6.1231,6.12473,6.12183,6.12375,15000000.0
2005-07-12 07:06:00,6.12192,6.12432,6.12192,6.12333,16000000.0
2005-07-12 07:07:00,6.12352,6.12542,6.12352,6.12515,12000000.0
2005-07-12 07:08:00,6.12581,6.12643,6.12487,6.12495,8000000.0
2005-07-12 07:09:00,6.12572,6.12595,6.12471,6.12489,8000000.0
2005-07-12 07:10:00,6.12551,6.12573,6.12358,6.12528,16000000.0
2005-07-12 07:11:00,6.12416,6.12598,6.12412,6.12516,17000000.0
2005-07-12 07:12:00,6.12583,6.12721,6.12465,6.12465,20000000.0
2005-07-12 07:13:00,6.12477,6.12733,6.12477,6.12588,18000000.0
2005-07-12 07:14:00,6.12669,6.1271,6.12533,6.1254,11000000.0
2005-07-12 07:15:00,6.12594,6.12612,6.12472,6.12573,18000000.0
2005-07-12 07:16:00,6.12479,6.12602,6.12446,6.1254,18000000.0
2005-07-12 07:17:00,6.12573,6.12632,6.12489,6.12629,12000000.0
2005-07-12 07:18:00,6.1261,6.12628,6.12456,6.12456,18000000.0
2005-07-12 07:19:00,6.12494,6.12569,6.12411,6.12411,14000000.0
2005-07-12 07:20:00,6.12419,6.12585,6.12419,6.12499,18000000.0
2005-07-12 07:21:00,6.12511,6.12607,6.12473,6.12584,13000000.0
2005-07-12 07:22:00,6.12626,6.12789,6.12568,6.12671,14000000.0
2005-07-12 07:23:00,6.12667,6.12754,6.1258,6.12687,15000000.0
2005-07-12 07:24:00,6.12551,6.12742,6.12534,6.12631,16000000.0
2005-07-12 07:25:00,6.12462,6.125,6.12292,6.12355,15000000.0
2005-07-12 07:26:00,6.1237,6.12452,6.12177,6.1226,13000000.0
2005-07-12 07:27:00,6.1233,6.125,6.1233,6.12334,12000000.0
2005-07-12 07:28:00,6.12277,6.12428,6.12274,6.12328,22000000.0
2005-07-12 07:29:00,6.12317,6.12575,6.12317,6.12523,16000000.0
2005-07-12 07:30:00,6.12584,6.12645,6.12442,6.12645,14000000.0
2005-07-12 07:31:00,6.12544,6.12563,6.12442,6.12467,13000000.0
2005-07-12 07:32:00,6.12522,6.12565,6.12432,6.12517,9000000.0
2005-07-12 07:33:00,6.12413,6.12522,6.12413,6.12491,7000000.0
2005-07-12 07:34:00,6.12593,6.12656,6.12371,6.12612,18000000.0
2005-07-12 07:35:00,6.1257,6.12639,6.12519,6.12576,9000000.0
2005-07-12 07:36:00,6.12575,6.12654,6.1237,6.1237,13000000.0
2005-07-12 07:37:00,6.12299,6.1254,6.12299,6.12497,11000000.0
2005-07-12 07:38:00,6.12458,6.125,6.12345,6.12476,11000000.0
2005-07-12 07:39:00,6.12419,6.12438,6.12307,6.12377,19000000.0
2005-07-12 07:40:00,6.1234,6.1248,6.12314,6.12366,11000000.0
2005-07-12 07:41:00,6.1241,6.12469,6.12367,6.12367,7000000.0
2005-07-12 07:42:00,6.12521,6.12569,6.12397,6.12406,13000000.0
2005-07-12 07:43:00,6.12406,6.12585,6.12347,6.12557,14000000.0
2005-07-12 07:44:00,6.1248,6.12569,6.12403,6.1251,10000000.0
2005-07-12 07:45:00,6.12487,6.12512,6.12449,6.12487,8000000.0
2005-07-12 07:46:00,6.12459,6.12629,6.12422,6.1247,13000000.0
2005-07-12 07:47:00,6.12427,6.12569,6.12352,6.12411,15000000.0
2005-07-12 07:48:00,6.12563,6.12745,6.12562,6.12629,13000000.0
2005-07-12 07:49:00,6.12762,6.12798,6.12604,6.12684,10000000.0
2005-07-12 07:50:00,6.12527,6.12657,6.12412,6.12433,17000000.0
2005-07-12 07:51:00,6.12356,6.12601,6.12356,6.12423,16000000.0
2005-07-12 07:52:00,6.12443,6.12488,6.12234,6.12245,13000000.0
2005-07-12 07:53:00,6.12438,6.125,6.12386,6.125,10000000.0
2005-07-12 07:54:00,6.1244,6.12672,6.12429,6.12672,11000000.0
2005-07-12 07:55:00,6.12631,6.12782,6.1257,6.12618,12000000.0
2005-07-12 07:56:00,6.12611,6.12854,6.12585,6.12769,13000000.0
2005-07-12 07:57:00,6.12823,6.12941,6.12726,6.12726,8000000.0
2005-07-12 07:58:00,6.12834,6.12855,6.12623,6.12623,14000000.0
2005-07-12 07:59:00,6.12728,6.12728,6.12502,6.1267,15000000.0
2005-07-12 08:00:00,6.12704,6.12861,6.12694,6.12768,10000000.0
2005-07-12 08:01:00,6.12893,6.12921,6.12711,6.12921,13000000.0
2005-07-12 08:02:00,6.12846,6.12931,6.12743,6.12831,14000000.0
2005-07-12 08:03:00,6.12918,6.13299,6.12918,6.13157,12000000.0
2005-07-12 08:04:00,6.1326,6.13332,6.1314,6.13227,16000000.0
2005-07-12 08:05:00,6.13191,6.13399,6.13075,6.13343,14000000.0
2005-07-12 08:06:00,6.13487,6.13509,6.13301,6.13305,19000000.0
2005-07-12 08:07:00,6.13179,6.13364,6.13118,6.13118,19000000.0
2005-07-12 08:08:00,6.13187,6.13277,6.13107,6.13231,11000000.0
2005-07-12 08:09:00,6.1321,6.133,6.13172,6.1322,10000000.0
2005-07-12 08:10:00,6.13237,6.13395,6.13221,6.13224,16000000.0
2005-07-12 08:11:00,6.1317,6.13299,6.13138,6.13165,9000000.0
2005-07-12 08:12:00,6.13082,6.13244,6.13082,6.13103,10000000.0
2005-07-12 08:13:00,6.13214,6.13403,6.13214,6.13326,11000000.0
2005-07-12 08:14:00,6.13209,6.13319,6.13199,6.13252,12000000.0
2005-07-12 08:15:00,6.1322,6.13312,6.13139,6.13165,15000000.0
2005-07-12 08:16:00,6.13306,6.13441,6.13239,6.13353,14000000.0
2005-07-12 08:17:00,6.13316,6.13316,6.1299,6.13159,10000000.0
2005-07-12 08:18:00,6.13034,6.13265,6.13034,6.13107,9000000.0
2005-07-12 08:19:00,6.13183,6.13295,6.13183,6.13225,11000000.0
2005-07-12 08:20:00,6.13382,6.13419,6.13305,6.13312,11000000.0
2005-07-12 08:21:00,6.13329,6.13405,6.13252,6.13302,20000000.0
2005-07-12 08:22:00,6.13318,6.13392,6.13282,6.13282,8000000.0
2005-07-12 08:23:00,6.13309,6.13309,6.13123,6.13273,12000000.0
2005-07-12 08:24:00,6.1324,6.13347,6.13102,6.13102,13000000.0
2005-07-12 08:25:00,6.13105,6.13216,6.13017,6.13138,12000000.0
2005-07-12 08:26:00,6.13078,6.13163,6.1293,6.12987,13000000.0
2005-07-12 08:27:00,6.12981,6.13211,6.12981,6.13201,11000000.0
2005-07-12 08:28:00,6.1314,6.13176,6.12987,6.1301,8000000.0
2005-07-12 08:29:00,6.13018,6.13128,6.12915,6.12978,12000000.0
2005-07-12 08:30:00,6.1287,6.13028,6.12862,6.12862,11000000.0
2005-07-12 08:31:00,6.12934,6.13116,6.12912,6.12997,10000000.0
2005-07-12 08:32:00,6.13069,6.13092,6.12829,6.12829,13000000.0
2005-07-12 08:33:00,6.12862,6.12897,6.12774,6.12838,11000000.0
2005-07-12 08:34:00,6.12885,6.12967,6.12737,6.12859,17000000.0
2005-07-12 08:35:00,6.12883,6.12909,6.12743,6.12784,11000000.0
2005-07-12 08:36:00,6.12825,6.12906,6.12731,6.12775,10000000.0
2005-07-12 08:37:00,6.12747,6.12813,6.12611,6.12796,9000000.0
2005-07-12 08:38:00,6.12701,6.12729,6.12526,6.12613,18000000.0
2005-07-12 08:39:00,6.12615,6.12622,6.1235,6.12426,8000000.0
2005-07-12 08:40:00,6.12479,6.1262,6.12431,6.12607,7000000.0
2005-07-12 08:41:00,6.12685,6.12752,6.12559,6.12692,16000000.0
2005-07-12 08:42:00,6.12714,6.12776,6.12614,6.12762,14000000.0
2005-07-12 08:43:00,6.12904,6.12904,6.12554,6.12872,12000000.0
2005-07-12 08:44:00,6.12907,6.12907,6.12579,6.12704,9000000.0
2005-07-12 08:45:00,6.12533,6.12582,6.1238,6.12582,18000000.0
2005-07-12 08:46:00,6.12469,6.12633,6.12215,6.12278,14000000.0
2005-07-12 08:47:00,6.12145,6.12343,6.12101,6.12232,18000000.0
2005-07-12 08:48:00,6.12254,6.12395,6.122,6.12258,12000000.0
2005-07-12 08:49:00,6.123,6.12539,6.1222,6.12306,14000000.0
2005-07-12 08:50:00,6.12445,6.12582,6.12265,6.12411,16000000.0
2005-07-12 08:51:00,6.12332,6.12428,6.12172,6.12323,21000000.0
2005-07-12 08:52:00,6.12298,6.12298,6.12016,6.12144,20000000.0
2005-07-12 08:53:00,6.12277,6.12318,6.12114,6.12149,7000000.0
2005-07-12 08:54:00,6.12236,6.12452,6.12186,6.12251,17000000.0
2005-07-12 08:55:00,6.12261,6.12261,6.11982,6.12055,12000000.0
2005-07-12 08:56:00,6.12127,6.12233,6.12003,6.12222,17000000.0
2005-07-12 08:57:00,6.12241,6.12375,6.12131,6.12308,16000000.0
2005-07-12 08:58:00,6.12303,6.12461,6.12205,6.12205,12000000.0
2005-07-12 08:59:00,6.12228,6.12476,6.12228,6.12364,13000000.0
2005-07-12 09:00:00,6.12326,6.1256,6.12322,6.12443,17000000.0
2005-07-12 09:01:00,6.12459,6.12513,6.12346,6.12441,13000000.0
2005-07-12 09:02:00,6.12523,6.12603,6.12461,6.12461,8000000.0
2005-07-12 09:03:00,6.12547,6.12595,6.12183,6.1258,16000000.0
2005-07-12 09:04:00,6.12817,6.12817,6.12394,6.12394,8000000.0
2005-07-12 09:05:00,6.12389,6.12688,6.12389,6.12639,11000000.0
2005-07-12 09:06:00,6.1263,6.12684,6.12448,6.12448,10000000.0
2005-07-12 09:07:00,6.12401,6.12705,6.12401,6.12528,10000000.0
2005-07-12 09:08:00,6.12413,6.12555,6.1227,6.12293,19000000.0
2005-07-12 09:09:00,6.12271,6.12313,6.12075,6.12158,16000000.0
2005-07-12 09:10:00,6.12023,6.12023,6.11849,6.11908,8000000.0
2005-07-12 09:11:00,6.11912,6.12057,6.11858,6.12057,11000000.0
2005-07-12 09:12:00,6.11945,6.12121,6.11856,6.12053,16000000.0
2005-07-12 09:13:00,6.12115,6.12296,6.12,6.12205,15000000.0
2005-07-12 09:14:00,6.12164,6.12298,6.11974,6.12108,17000000.0
2005-07-12 09:15:00,6.12249,6.12292,6.11982,6.12015,12000000.0
2005-07-12 09:16:00,6.12042,6.12244,6.12023,6.1219,14000000.0
2005-07-12 09:17:00,6.12115,6.12221,6.11902,6.11902,14000000.0
2005-07-12 09:18:00,6.11891,6.12047,6.1178,6.11913,18000000.0
2005-07-12 09:19:00,6.11881,6.12064,6.11813,6.11928,14000000.0
2005-07-12 09:20:00,6.11857,6.12068,6.11723,6.11855,18000000.0
2005-07-12 09:21:00,6.1183,6.1183,6.11464,6.11597,17000000.0
2005-07-12 09:22:00,6.11543,6.11645,6.11338,6.11502,13000000.0
2005-07-12 09:23:00,6.11478,6.11478,6.11265,6.1132,12000000.0
2005-07-12 09:24:00,6.11332,6.11333,6.11039,6.11099,14000000.0
2005-07-12 09:25:00,6.10854,6.11151,6.10836,6.1109,9000000.0
2005-07-12 09:26:00,6.11079,6.11195,6.10989,6.11076,13000000.0
2005-07-12 09:27:00,6.11146,6.11298,6.11062,6.11298,13000000.0
2005-07-12 09:28:00,6.11103,6.11103,6.10907,6.10937,19000000.0
2005-07-12 09:29:00,6.11136,6.11286,6.10993,6.11199,14000000.0
2005-07-12 09:30:00,6.11273,6.11439,6.11119,6.11274,15000000.0
2005-07-12 09:31:00,6.11386,6.11449,6.11208,6.11299,11000000.0
2005-07-12 09:32:00,6.11374,6.1148,6.11093,6.11411,16000000.0
2005-07-12 09:33:00,6.11262,6.11524,6.11262,6.11524,9000000.0
2005-07-12 09:34:00,6.11308,6.1154,6.11169,6.11251,18000000.0
2005-07-12 09:35:00,6.11366,6.11375,6.11133,6.11324,14000000.0
2005-07-12 09:36:00,6.1119,6.11334,6.11103,6.11189,16000000.0
2005-07-12 09:37:00,6.11093,6.11345,6.11074,6.11223,20000000.0
2005-07-12 09:38:00,6.11218,6.1147,6.11173,6.11318,19000000.0
2005-07-12 09:39:00,6.11329,6.11513,6.11298,6.1131,16000000.0
2005-07-12 09:40:00,6.11283,6.11417,6.11283,6.11352,12000000.0
2005-07-12 09:41:00,6.11355,6.11592,6.11355,6.11386,18000000.0
2005-07-12 09:42:00,6.11439,6.11813,6.11439,6.1175,16000000.0
2005-07-12 09:43:00,6.11656,6.11859,6.11615,6.11765,15000000.0
2005-07-12 09:44:00,6.11684,6.11928,6.11684,6.11845,13000000.0
2005-07-12 09:45:00,6.11822,6.11822,6.11619,6.11761,13000000.0
2005-07-12 09:46:00,6.11651,6.11706,6.11472,6.11577,17000000.0
2005-07-12 09:47:00,6.11564,6.11707,6.11399,6.11561,13000000.0
2005-07-12 09:48:00,6.11456,6.11688,6.11407,6.11468,16000000.0
2005-07-12 09:49:00,6.11513,6.11759,6.11513,6.11716,17000000.0
2005-07-12 09:50:00,6.11645,6.11708,6.11396,6.11536,12000000.0
2005-07-12 09:51:00,6.11629,6.11629,6.11331,6.11358,16000000.0
2005-07-12 09:52:00,6.11407,6.11449,6.11056,6.11197,16000000.0
2005-07-12 09:53:00,6.11145,6.11304,6.10951,6.11149,15000000.0
2005-07-12 09:54:00,6.11157,6.11232,6.11031,6.11117,15000000.0
2005-07-12 09:55:00,6.11205,6.11544,6.11205,6.11378,15000000.0
2005-07-12 09:56:00,6.11324,6.11638,6.11324,6.11477,17000000.0
2005-07-12 09:57:00,6.11498,6.11643,6.11381,6.11635,12000000.0
2005-07-12 09:58:00,6.1157,6.11635,6.11453,6.11501,14000000.0
2005-07-12 09:59:00,6.11552,6.11712,6.11497,6.11694,10000000.0
2005-07-12 10:00:00,6.11701,6.11764,6.11488,6.11651,11000000.0
2005-07-12 10:01:00,6.117,6.11934,6.11636,6.11719,24000000.0
2005-07-12 10:02:00,6.1172,6.11859,6.11409,6.11409,14000000.0
2005-07-12 10:03:00,6.11411,6.11651,6.11395,6.11651,16000000.0
2005-07-12 10:04:00,6.1159,6.1159,6.11274,6.11297,10000000.0
2005-07-12 10:05:00,6.1136,6.11468,6.11328,6.11451,10000000.0
2005-07-12 10:06:00,6.11402,6.11485,6.11376,6.11473,9000000.0
2005-07-12 10:07:00,6.11423,6.11435,6.11229,6.11265,11000000.0
2005-07-12 10:08:00,6.11344,6.11449,6.11281,6.11438,9000000.0
2005-07-12 10:09:00,6.11525,6.11605,6.11434,6.11497,11000000.0
2005-07-12 10:10:00,6.11529,6.11649,6.11467,6.11649,15000000.0
2005-07-12 10:11:00,6.11806,6.11905,6.1155,6.11762,16000000.0
2005-07-12 10:12:00,6.11715,6.11979,6.11715,6.11741,19000000.0
2005-07-12 10:13:00,6.11687,6.11884,6.11646,6.11696,9000000.0
2005-07-12 10:14:00,6.11751,6.1181,6.11636,6.11642,11000000.0
2005-07-12 10:15:00,6.11721,6.11813,6.11635,6.11721,8000000.0
2005-07-12 10:16:00,6.11684,6.11806,6.11547,6.11671,17000000.0
2005-07-12 10:17:00,6.11684,6.11716,6.11491,6.11555,16000000.0
2005-07-12 10:18:00,6.11672,6.11814,6.11461,6.11642,16000000.0
2005-07-12 10:19:00,6.1188,6.1188,6.11563,6.11563,17000000.0
2005-07-12 10:20:00,6.11606,6.11792,6.11601,6.11684,16000000.0
2005-07-12 10:21:00,6.1173,6.1184,6.11626,6.11761,7000000.0
2005-07-12 10:22:00,6.1184,6.1184,6.11605,6.11605,10000000.0
2005-07-12 10:23:00,6.11627,6.11838,6.11591,6.11597,14000000.0
2005-07-12 10:24:00,6.11758,6.11867,6.11712,6.11718,13000000.0
2005-07-12 10:25:00,6.11752,6.11982,6.11746,6.11807,12000000.0
2005-07-12 10:26:00,6.11843,6.11971,6.11825,6.11915,11000000.0
2005-07-12 10:27:00,6.11829,6.11923,6.11733,6.11733,13000000.0
2005-07-12 10:28:00,6.11835,6.12002,6.11744,6.11983,13000000.0
2005-07-12 10:29:00,6.11934,6.12037,6.11868,6.11884,11000000.0
2005-07-12 10:30:00,6.11766,6.1198,6.11766,6.11822,9000000.0
2005-07-12 10:31:00,6.11776,6.11951,6.11745,6.11804,16000000.0
2005-07-12 10:32:00,6.11797,6.11916,6.11797,6.11882,9000000.0
2005-07-12 10:33:00,6.11999,6.12045,6.11801,6.11821,12000000.0
2005-07-12 10:34:00,6.11961,6.12039,6.11793,6.11793,11000000.0
2005-07-12 10:35:00,6.11761,6.11939,6.11716,6.11789,17000000.0
2005-07-12 10:36:00,6.11799,6.11885,6.11746,6.11782,10000000.0
2005-07-12 10:37:00,6.12057,6.12057,6.11578,6.11578,15000000.0
2005-07-12 10:38:00,6.11659,6.1178,6.11541,6.11595,17000000.0
2005-07-12 10:39:00,6.11665,6.11775,6.11508,6.11559,13000000.0
2005-07-12 10:40:00,6.11656,6.11656,6.11395,6.11395,10000000.0
2005-07-12 10:41:00,6.11359,6.11558,6.11178,6.11238,15000000.0
2005-07-12 10:42:00,6.11266,6.1138,6.11222,6.11314,12000000.0
2005-07-12 10:43:00,6.11133,6.11188,6.10798,6.10938,13000000.0
2005-07-12 10:44:00,6.10954,6.11081,6.10854,6.10923,12000000.0
2005-07-12 10:45:00,6.10816,6.11197,6.10811,6.11146,13000000.0
2005-07-12 10:46:00,6.11175,6.11344,6.11027,6.11027,13000000.0
2005-07-12 10:47:00,6.11049,6.11209,6.11049,6.11062,7000000.0
2005-07-12 10:48:00,6.11251,6.1142,6.11132,6.11132,12000000.0
2005-07-12 10:49:00,6.11136,6.11273,6.11044,6.11056,10000000.0
2005-07-12 10:50:00,6.11054,6.11174,6.10939,6.11134,14000000.0
2005-07-12 10:51:00,6.11206,6.11229,6.11096,6.1117,11000000.0
2005-07-12 10:52:00,6.11161,6.11294,6.11034,6.11098,20000000.0
2005-07-12 10:53:00,6.11159,6.11379,6.11057,6.11379,9000000.0
2005-07-12 10:54:00,6.11499,6.11539,6.11323,6.11323,18000000.0
2005-07-12 10:55:00,6.11296,6.1153,6.11296,6.11441,10000000.0
2005-07-12 10:56:00,6.11444,6.11491,6.11321,6.11359,11000000.0
2005-07-12 10:57:00,6.11381,6.11439,6.11204,6.11365,8000000.0
2005-07-12 10:58:00,6.11426,6.11499,6.11316,6.11411,10000000.0
2005-07-12 10:59:00,6.11512,6.11512,6.11379,6.11401,10000000.0
2005-07-12 11:00:00,6.11516,6.11568,6.11345,6.11365,15000000.0
2005-07-12 11:01:00,6.11314,6.11399,6.11098,6.11108,12000000.0
2005-07-12 11:02:00,6.11162,6.11421,6.11162,6.11292,8000000.0
2005-07-12 11:03:00,6.11237,6.11413,6.11114,6.11267,11000000.0
2005-07-12 11:04:00,6.11249,6.11316,6.11101,6.11256,15000000.0
2005-07-12 11:05:00,6.11288,6.11298,6.11174,6.11195,17000000.0
2005-07-12 11:06:00,6.11169,6.11338,6.11121,6.11128,12000000.0
2005-07-12 11:07:00,6.11181,6.11314,6.11125,6.11206,11000000.0
2005-07-12 11:08:00,6.11243,6.1127,6.11038,6.11083,22000000.0
2005-07-12 11:09:00,6.11192,6.11262,6.11013,6.11095,9000000.0
2005-07-12 11:10:00,6.1112,6.11271,6.11056,6.11056,16000000.0
2005-07-12 11:11:00,6.111,6.11338,6.111,6.11338,7000000.0
2005-07-12 11:12:00,6.11406,6.1141,6.1126,6.11323,15000000.0
2005-07-12 11:13:00,6.11249,6.11399,6.11153,6.11227,11000000.0
2005-07-12 11:14:00,6.11189,6.11318,6.11122,6.11214,18000000.0
2005-07-12 11:15:00,6.11265,6.11328,6.11181,6.11246,11000000.0
2005-07-12 11:16:00,6.11258,6.11553,6.11168,6.11394,13000000.0
2005-07-12 11:17:00,6.11354,6.1142,6.11213,6.11214,13000000.0
2005-07-12 11:18:00,6.11214,6.11303,6.11085,6.11085,9000000.0
2005-07-12 11:19:00,6.11109,6.11285,6.11109,6.11157,17000000.0
2005-07-12 11:20:00,6.11336,6.1161,6.11325,6.11513,14000000.0
2005-07-12 11:21:00,6.11571,6.11832,6.11437,6.11664,14000000.0
2005-07-12 11:22:00,6.11738,6.11909,6.11544,6.11808,22000000.0
2005-07-12 11:23:00,6.11603,6.11754,6.11603,6.11683,8000000.0
2005-07-12 11:24:00,6.11705,6.11935,6.11686,6.11797,18000000.0
2005-07-12 11:25:00,6.11827,6.11829,6.11671,6.11802,9000000.0
2005-07-12 11:26:00,6.11725,6.11846,6.11577,6.11846,15000000.0
2005-07-12 11:27:00,6.11797,6.11797,6.11657,6.11697,10000000.0
2005-07-12 11:28:00,6.11558,6.11772,6.11558,6.11695,13000000.0
2005-07-12 11:29:00,6.11709,6.11801,6.11633,6.11738,17000000.0
2005-07-12 11:30:00,6.11743,6.11793,6.11499,6.11677,13000000.0
2005-07-12 11:31:00,6.11817,6.11826,6.1171,6.11781,12000000.0
2005-07-12 11:32:00,6.11716,6.1179,6.11579,6.11579,20000000.0
2005-07-12 11:33:00,6.11686,6.11703,6.11555,6.11565,16000000.0
2005-07-12 11:34:00,6.11558,6.11687,6.11558,6.11569,13000000.0
2005-07-12 11:35:00,6.11592,6.11622,6.1121,6.11622,14000000.0
2005-07-12 11:36:00,6.11628,6.11628,6.11092,6.1147,11000000.0
2005-07-12 11:37:00,6.11597,6.11722,6.11597,6.11664,16000000.0
2005-07-12 11:38:00,6.11606,6.11703,6.11606,6.11703,8000000.0
2005-07-12 11:39:00,6.11603,6.11736,6.11492,6.11492,11000000.0
2005-07-12 11:40:00,6.11459,6.11634,6.11459,6.11514,12000000.0
2005-07-12 11:41:00,6.11591,6.11698,6.11589,6.11643,10000000.0
2005-07-12 11:42:00,6.11676,6.11676,6.11523,6.11523,10000000.0
2005-07-12 11:43:00,6.11511,6.11622,6.11511,6.11622,17000000.0
2005-07-12 11:44:00,6.11588,6.11642,6.1147,6.11495,15000000.0
2005-07-12 11:45:00,6.11525,6.1169,6.11524,6.11534,16000000.0
2005-07-12 11:46:00,6.11647,6.11817,6.11624,6.11817,7000000.0
2005-07-12 11:47:00,6.11864,6.1192,6.11761,6.1192,16000000.0
2005-07-12 11:48:00,6.11918,6.11918,6.11738,6.11868,13000000.0
2005-07-12 11:49:00,6.11879,6.11975,6.11812,6.11883,10000000.0
2005-07-12 11:50:00,6.11927,6.11927,6.11733,6.11733,12000000.0
2005-07-12 11:51:00,6.1177,6.12014,6.1177,6.11859,14000000.0
2005-07-12 11:52:00,6.11973,6.12028,6.11795,6.11807,18000000.0
2005-07-12 11:53:00,6.11831,6.11922,6.11768,6.11768,16000000.0
2005-07-12 11:54:00,6.11851,6.11977,6.11851,6.11925,8000000.0
2005-07-12 11:55:00,6.11917,6.12132,6.11905,6.12132,8000000.0
2005-07-12 11:56:00,6.12197,6.12413,6.12152,6.12331,8000000.0
2005-07-12 11:57:00,6.12326,6.12386,6.1227,6.1238,11000000.0
2005-07-12 11:58:00,6.12246,6.12263,6.11955,6.12263,14000000.0
2005-07-12 11:59:00,6.12282,6.12355,6.12168,6.12304,11000000.0
2005-07-12 12:00:00,6.12388,6.12592,6.12341,6.12582,15000000.0
2005-07-12 12:01:00,6.12524,6.12524,6.12336,6.12488,13000000.0
2005-07-12 12:02:00,6.12369,6.12408,6.12274,6.12353,15000000.0
2005-07-12 12:03:00,6.12297,6.12348,6.12237,6.12348,11000000.0
2005-07-12 12:04:00,6.12314,6.12342,6.12216,6.12342,9000000.0
2005-07-12 12:05:00,6.12312,6.12435,6.12287,6.12312,9000000.0
2005-07-12 12:06:00,6.12349,6.12432,6.12265,6.1227,15000000.0
2005-07-12 12:07:00,6.12268,6.12367,6.12253,6.12278,11000000.0
2005-07-12 12:08:00,6.12324,6.12406,6.12253,6.12406,8000000.0
2005-07-12 12:09:00,6.12455,6.12478,6.12293,6.1234,18000000.0
2005-07-12 12:10:00,6.12313,6.12332,6.12212,6.12291,14000000.0
2005-07-12 12:11:00,6.12311,6.12332,6.12177,6.123,9000000.0
2005-07-12 12:12:00,6.12318,6.12382,6.12187,6.12187,18000000.0
2005-07-12 12:13:00,6.12215,6.12402,6.12215,6.1225,12000000.0
2005-07-12 12:14:00,6.12245,6.12308,6.11926,6.11926,10000000.0
2005-07-12 12:15:00,6.11901,6.11906,6.11743,6.11756,8000000.0
2005-07-12 12:16:00,6.11765,6.11836,6.11707,6.11796,14000000.0
2005-07-12 12:17:00,6.11766,6.1179,6.11664,6.11696,13000000.0
2005-07-12 12:18:00,6.11612,6.11748,6.116,6.11748,10000000.0
2005-07-12 12:19:00,6.11731,6.11731,6.11616,6.11662,11000000.0
2005-07-12 12:20:00,6.11644,6.11764,6.11642,6.11748,8000000.0
2005-07-12 12:21:00,6.11748,6.11839,6.11626,6.11626,20000000.0
2005-07-12 12:22:00,6.11739,6.1178,6.11663,6.11694,14000000.0
2005-07-12 12:23:00,6.11748,6.11751,6.11565,6.11641,11000000.0
2005-07-12 12:24:00,6.1159,6.11602,6.11456,6.11602,17000000.0
2005-07-12 12:25:00,6.11638,6.11698,6.11532,6.11628,12000000.0
2005-07-12 12:26:00,6.11572,6.11572,6.11441,6.11525,7000000.0
2005-07-12 12:27:00,6.11484,6.11484,6.11295,6.11295,7000000.0
2005-07-12 12:28:00,6.11264,6.11265,6.11121,6.11169,19000000.0
2005-07-12 12:29:00,6.11019,6.11019,6.10697,6.10946,12000000.0
2005-07-12 12:30:00,6.10789,6.10926,6.1076,6.10855,10000000.0
2005-07-12 12:31:00,6.10879,6.10961,6.10657,6.10657,12000000.0
2005-07-12 12:32:00,6.1061,6.10834,6.10591,6.10638,12000000.0
2005-07-12 12:33:00,6.10631,6.10771,6.10577,6.10742,15000000.0
2005-07-12 12:34:00,6.10677,6.10794,6.10548,6.10651,12000000.0
2005-07-12 12:35:00,6.10746,6.10904,6.1058,6.1058,12000000.0
2005-07-12 12:36:00,6.10609,6.10837,6.10609,6.10673,15000000.0
2005-07-12 12:37:00,6.10803,6.10863,6.10736,6.10743,8000000.0
2005-07-12 12:38:00,6.10587,6.10748,6.10436,6.10626,15000000.0
2005-07-12 12:39:00,6.10856,6.10996,6.10687,6.10964,14000000.0
2005-07-12 12:40:00,6.11028,6.11282,6.10908,6.10908,18000000.0
2005-07-12 12:41:00,6.10858,6.10949,6.10803,6.10925,11000000.0
2005-07-12 12:42:00,6.10851,6.1098,6.10788,6.10938,17000000.0
2005-07-12 12:43:00,6.10907,6.11008,6.10819,6.10856,11000000.0
2005-07-12 12:44:00,6.10843,6.10917,6.10815,6.10842,13000000.0
2005-07-12 12:45:00,6.10765,6.10846,6.10712,6.10796,10000000.0
2005-07-12 12:46:00,6.10754,6.10929,6.10754,6.10895,20000000.0
2005-07-12 12:47:00,6.109,6.10945,6.10668,6.10668,10000000.0
2005-07-12 12:48:00,6.10683,6.10762,6.10514,6.10762,10000000.0
2005-07-12 12:49:00,6.10812,6.1087,6.10656,6.10813,15000000.0
2005-07-12 12:50:00,6.10897,6.11089,6.10874,6.11089,14000000.0
2005-07-12 12:51:00,6.11239,6.11625,6.11232,6.1158,14000000.0
2005-07-12 12:52:00,6.11702,6.1173,6.11443,6.11674,9000000.0
2005-07-12 12:53:00,6.11703,6.1191,6.11683,6.11869,9000000.0
2005-07-12 12:54:00,6.11942,6.12081,6.11878,6.12023,20000000.0
2005-07-12 12:55:00,6.11943,6.12002,6.11832,6.11977,12000000.0
2005-07-12 12:56:00,6.11964,6.12073,6.11945,6.11974,7000000.0
2005-07-12 12:57:00,6.12138,6.12176,6.11991,6.12176,13000000.0
2005-07-12 12:58:00,6.12186,6.12234,6.12038,6.12153,16000000.0
2005-07-12 12:59:00,6.12161,6.12229,6.12035,6.12156,14000000.0
2005-07-12 13:00:00,6.12177,6.12197,6.12054,6.12114,12000000.0
2005-07-12 13:01:00,6.11931,6.12163,6.11931,6.12075,17000000.0
2005-07-12 13:02:00,6.12027,6.12029,6.11897,6.12018,10000000.0
2005-07-12 13:03:00,6.11942,6.11984,6.11865,6.11984,22000000.0
2005-07-12 13:04:00,6.11849,6.11992,6.11802,6.11969,20000000.0
2005-07-12 13:05:00,6.11993,6.12025,6.1183,6.11948,14000000.0
2005-07-12 13:06:00,6.11987,6.11987,6.11794,6.1184,17000000.0
2005-07-12 13:07:00,6.11866,6.12001,6.11838,6.11986,22000000.0
2005-07-12 13:08:00,6.12052,6.1214,6.11943,6.12063,12000000.0
2005-07-12 13:09:00,6.12055,6.12139,6.11984,6.12055,12000000.0
2005-07-12 13:10:00,6.12135,6.12193,6.12046,6.12076,20000000.0
2005-07-12 13:11:00,6.12095,6.12131,6.11972,6.12012,12000000.0
2005-07-12 13:12:00,6.11947,6.12028,6.11921,6.11959,16000000.0
2005-07-12 13:13:00,6.11924,6.12017,6.11899,6.11995,14000000.0
2005-07-12 13:14:00,6.11987,6.12024,6.1181,6.11932,17000000.0
2005-07-12 13:15:00,6.11954,6.11984,6.11858,6.11876,7000000.0
2005-07-12 13:16:00,6.1196,6.1199,6.11867,6.11931,9000000.0
2005-07-12 13:17:00,6.11962,6.11996,6.11831,6.1189,15000000.0
2005-07-12 13:18:00,6.11891,6.12076,6.11891,6.1204,17000000.0
2005-07-12 13:19:00,6.1204,6.12084,6.11966,6.12084,15000000.0
2005-07-12 13:20:00,6.12165,6.1234,6.12043,6.12246,12000000.0
2005-07-12 13:21:00,6.12333,6.12428,6.12215,6.12333,24000000.0
2005-07-12 13:22:00,6.12292,6.12323,6.12169,6.12322,12000000.0
2005-07-12 13:23:00,6.12334,6.12383,6.12193,6.12359,12000000.0
2005-07-12 13:24:00,6.12417,6.12417,6.12208,6.12316,18000000.0
2005-07-12 13:25:00,6.12337,6.12381,6.12273,6.12303,12000000.0
2005-07-12 13:26:00,6.12265,6.12663,6.12243,6.12608,12000000.0
2005-07-12 13:27:00,6.1282,6.12917,6.12741,6.12917,9000000.0
2005-07-12 13:28:00,6.12778,6.12963,6.12778,6.12963,15000000.0
2005-07-12 13:29:00,6.12904,6.12904,6.12729,6.12809,14000000.0
2005-07-12 13:30:00,6.1286,6.13135,6.1286,6.13135,11000000.0
2005-07-12 13:31:00,6.12999,6.13091,6.12948,6.13056,11000000.0
2005-07-12 13:32:00,6.13018,6.13052,6.12929,6.1304,8000000.0
2005-07-12 13:33:00,6.13042,6.13082,6.12951,6.12979,14000000.0
2005-07-12 13:34:00,6.12861,6.12861,6.12581,6.12835,11000000.0
2005-07-12 13:35:00,6.12825,6.12895,6.12736,6.12736,16000000.0
2005-07-12 13:36:00,6.12731,6.12769,6.12599,6.12658,8000000.0
2005-07-12 13:37:00,6.12694,6.12783,6.12587,6.1261,17000000.0
2005-07-12 13:38:00,6.12704,6.12747,6.12544,6.12747,14000000.0
2005-07-12 13:39:00,6.12655,6.12655,6.12288,6.12288,10000000.0
2005-07-12 13:40:00,6.12353,6.12517,6.12334,6.12444,8000000.0
2005-07-12 13:41:00,6.12476,6.12573,6.12428,6.12556,11000000.0
2005-07-12 13:42:00,6.12606,6.12631,6.1247,6.1247,14000000.0
2005-07-12 13:43:00,6.12481,6.12542,6.12459,6.12532,11000000.0
2005-07-12 13:44:00,6.12617,6.12617,6.1248,6.12569,11000000.0
2005-07-12 13:45:00,6.12587,6.12591,6.12499,6.12513,14000000.0
2005-07-12 13:46:00,6.12647,6.12688,6.12553,6.12553,11000000.0
2005-07-12 13:47:00,6.125,6.12664,6.125,6.12517,13000000.0
2005-07-12 13:48:00,6.12446,6.1256,6.12399,6.12399,14000000.0
2005-07-12 13:49:00,6.12315,6.1247,6.12276,6.12317,12000000.0
2005-07-12 13:50:00,6.12325,6.12445,6.12325,6.12445,16000000.0
2005-07-12 13:51:00,6.12381,6.12461,6.12326,6.12426,14000000.0
2005-07-12 13:52:00,6.12497,6.12497,6.12379,6.12442,10000000.0
2005-07-12 13:53:00,6.12393,6.12509,6.12377,6.12407,10000000.0
2005-07-12 13:54:00,6.12436,6.1251,6.12371,6.12485,8000000.0
2005-07-12 13:55:00,6.12396,6.12521,6.12396,6.12456,13000000.0
2005-07-12 13:56:00,6.12364,6.12592,6.12364,6.12543,17000000.0
2005-07-12 13:57:00,6.12535,6.12566,6.12515,6.12566,13000000.0
2005-07-12 13:58:00,6.12603,6.12603,6.12478,6.12509,7000000.0
2005-07-12 13:59:00,6.12417,6.12469,6.12283,6.12399,9000000.0
2005-07-12 14:00:00,6.12261,6.12374,6.12209,6.12242,7000000.0
2005-07-12 14:01:00,6.12164,6.12187,6.12093,6.12117,11000000.0
2005-07-12 14:02:00,6.12063,6.1212,6.11955,6.11986,19000000.0
2005-07-12 14:03:00,6.12038,6.12099,6.11927,6.12054,13000000.0
2005-07-12 14:04:00,6.12072,6.1223,6.11962,6.12011,22000000.0
2005-07-12 14:05:00,6.1201,6.12116,6.11873,6.11932,17000000.0
2005-07-12 14:06:00,6.11901,6.11915,6.11813,6.11906,11000000.0
2005-07-12 14:07:00,6.11887,6.11888,6.11772,6.11888,9000000.0
2005-07-12 14:08:00,6.11948,6.11948,6.11637,6.11942,11000000.0
2005-07-12 14:09:00,6.1185,6.11887,6.11694,6.11775,12000000.0
2005-07-12 14:10:00,6.11885,6.12083,6.11809,6.11839,13000000.0
2005-07-12 14:11:00,6.11801,6.1186,6.11633,6.11857,14000000.0
2005-07-12 14:12:00,6.11937,6.12119,6.11913,6.12095,11000000.0
2005-07-12 14:13:00,6.12163,6.12257,6.12073,6.12142,11000000.0
2005-07-12 14:14:00,6.12242,6.12296,6.12229,6.12288,7000000.0
2005-07-12 14:15:00,6.12296,6.12381,6.12218,6.12262,14000000.0
2005-07-12 14:16:00,6.12261,6.12291,6.12147,6.12147,13000000.0
2005-07-12 14:17:00,6.122,6.12237,6.12062,6.12162,22000000.0
2005-07-12 14:18:00,6.12184,6.12309,6.12052,6.12052,15000000.0
2005-07-12 14:19:00,6.12039,6.12201,6.12039,6.12085,12000000.0
2005-07-12 14:20:00,6.12142,6.12205,6.12118,6.12118,7000000.0
2005-07-12 14:21:00,6.12257,6.12403,6.12189,6.12296,13000000.0
2005-07-12 14:22:00,6.124,6.12442,6.12257,6.12318,8000000.0
2005-07-12 14:23:00,6.12332,6.12375,6.12113,6.12266,11000000.0
2005-07-12 14:24:00,6.12156,6.1233,6.12156,6.12203,13000000.0
2005-07-12 14:25:00,6.12256,6.12301,6.12162,6.12264,15000000.0
2005-07-12 14:26:00,6.12242,6.12269,6.12211,6.1223,8000000.0
2005-07-12 14:27:00,6.12243,6.12248,6.12144,6.12188,10000000.0
2005-07-12 14:28:00,6.12119,6.12422,6.12119,6.12279,11000000.0
2005-07-12 14:29:00,6.12243,6.12279,6.12153,6.1218,21000000.0
2005-07-12 14:30:00,6.12189,6.12334,6.12189,6.12293,11000000.0
2005-07-12 14:31:00,6.12199,6.12244,6.12146,6.12239,17000000.0
2005-07-12 14:32:00,6.12268,6.12345,6.12154,6.1232,15000000.0
2005-07-12 14:33:00,6.12381,6.12617,6.12334,6.12617,8000000.0
2005-07-12 14:34:00,6.12638,6.12638,6.12484,6.12546,9000000.0
2005-07-12 14:35:00,6.12652,6.12674,6.12505,6.12586,11000000.0
2005-07-12 14:36:00,6.12563,6.1268,6.12489,6.12676,15000000.0
2005-07-12 14:37:00,6.12674,6.1276,6.12624,6.12755,8000000.0
2005-07-12 14:38:00,6.12717,6.1272,6.12654,6.12682,10000000.0
2005-07-12 14:39:00,6.12714,6.12792,6.1268,6.12737,19000000.0
2005-07-12 14:40:00,6.12737,6.12797,6.1263,6.12766,15000000.0
2005-07-12 14:41:00,6.12695,6.12807,6.12541,6.12645,15000000.0
2005-07-12 14:42:00,6.12658,6.12967,6.12658,6.12839,17000000.0
2005-07-12 14:43:00,6.12863,6.12889,6.12716,6.12716,15000000.0
2005-07-12 14:44:00,6.12693,6.12858,6.12638,6.12723,15000000.0
2005-07-12 14:45:00,6.12776,6.12842,6.12692,6.12791,9000000.0
2005-07-12 14:46:00,6.12792,6.12858,6.12674,6.12858,11000000.0
2005-07-12 14:47:00,6.12886,6.12886,6.12615,6.1271,12000000.0
2005-07-12 14:48:00,6.12656,6.12766,6.12504,6.12507,12000000.0
2005-07-12 14:49:00,6.12506,6.1263,6.12386,6.12459,12000000.0
2005-07-12 14:50:00,6.12499,6.12616,6.12336,6.12456,15000000.0
2005-07-12 14:51:00,6.12431,6.12514,6.12282,6.12282,10000000.0
2005-07-12 14:52:00,6.12246,6.12311,6.12015,6.1221,13000000.0
2005-07-12 14:53:00,6.12239,6.1237,6.12175,6.12276,13000000.0
2005-07-12 14:54:00,6.12266,6.12277,6.12123,6.12247,9000000.0
2005-07-12 14:55:00,6.12413,6.1249,6.12344,6.12431,16000000.0
2005-07-12 14:56:00,6.12452,6.12497,6.124,6.12489,15000000.0
2005-07-12 14:57:00,6.12402,6.1258,6.12402,6.12442,15000000.0
2005-07-12 14:58:00,6.12456,6.12623,6.1245,6.12568,11000000.0
2005-07-12 14:59:00,6.12522,6.126,6.12414,6.1253,14000000.0
2005-07-12 15:00:00,6.12494,6.12532,6.12308,6.12467,18000000.0
2005-07-12 15:01:00,6.12373,6.12458,6.12279,6.12399,12000000.0
2005-07-12 15:02:00,6.12424,6.12424,6.122,6.1221,7000000.0
2005-07-12 15:03:00,6.12184,6.12316,6.12121,6.12229,18000000.0
2005-07-12 15:04:00,6.12152,6.122,6.12032,6.12132,21000000.0
2005-07-12 15:05:00,6.12174,6.12232,6.12142,6.12184,13000000.0
2005-07-12 15:06:00,6.12218,6.12355,6.12183,6.12251,14000000.0
2005-07-12 15:07:00,6.12283,6.12322,6.1216,6.1228,22000000.0
2005-07-12 15:08:00,6.12341,6.12379,6.12281,6.12319,10000000.0
2005-07-12 15:09:00,6.12285,6.12364,6.12221,6.12322,9000000.0
2005-07-12 15:10:00,6.12288,6.12288,6.12035,6.12229,14000000.0
2005-07-12 15:11:00,6.12145,6.12265,6.12061,6.12142,12000000.0
2005-07-12 15:12:00,6.12191,6.123,6.12145,6.12261,13000000.0
2005-07-12 15:13:00,6.12339,6.12355,6.12231,6.12231,12000000.0
2005-07-12 15:14:00,6.123,6.12309,6.12164,6.12164,10000000.0
2005-07-12 15:15:00,6.12234,6.12252,6.12067,6.12121,16000000.0
2005-07-12 15:16:00,6.12081,6.12147,6.11773,6.11926,15000000.0
2005-07-12 15:17:00,6.11829,6.11945,6.11765,6.1181,14000000.0
2005-07-12 15:18:00,6.11762,6.11762,6.11312,6.11312,12000000.0
2005-07-12 15:19:00,6.11166,6.11292,6.11164,6.11227,11000000.0
2005-07-12 15:20:00,6.11269,6.11454,6.11212,6.11432,14000000.0
2005-07-12 15:21:00,6.11381,6.1173,6.11368,6.1173,14000000.0
2005-07-12 15:22:00,6.11657,6.11657,6.11519,6.11529,10000000.0
2005-07-12 15:23:00,6.11508,6.11582,6.11485,6.11511,11000000.0
2005-07-12 15:24:00,6.11488,6.11513,6.1138,6.11385,10000000.0
2005-07-12 15:25:00,6.1132,6.11362,6.11113,6.11264,16000000.0
2005-07-12 15:26:00,6.1125,6.11448,6.11212,6.11377,15000000.0
2005-07-12 15:27:00,6.11316,6.11401,6.11245,6.11354,10000000.0
2005-07-12 15:28:00,6.11304,6.11318,6.11218,6.11318,11000000.0
2005-07-12 15:29:00,6.11292,6.11302,6.11166,6.11182,19000000.0
2005-07-12 15:30:00,6.11278,6.11447,6.11139,6.11259,10000000.0
2005-07-12 15:31:00,6.1118,6.11278,6.1111,6.11249,14000000.0
2005-07-12 15:32:00,6.11185,6.11298,6.11161,6.11225,12000000.0
2005-07-12 15:33:00,6.11211,6.11418,6.11211,6.11345,20000000.0
2005-07-12 15:34:00,6.11278,6.11278,6.1115,6.1124,12000000.0
2005-07-12 15:35:00,6.11346,6.11484,6.11294,6.11404,12000000.0
2005-07-12 15:36:00,6.11441,6.11482,6.11314,6.11413,10000000.0
2005-07-12 15:37:00,6.11404,6.1145,6.11264,6.11324,10000000.0
2005-07-12 15:38:00,6.11466,6.1154,6.11367,6.11424,13000000.0
2005-07-12 15:39:00,6.114,6.11483,6.1136,6.11383,7000000.0
2005-07-12 15:40:00,6.11339,6.11484,6.11338,6.11484,10000000.0
2005-07-12 15:41:00,6.11472,6.11505,6.11409,6.11505,9000000.0
2005-07-12 15:42:00,6.11461,6.11558,6.11394,6.11454,13000000.0
2005-07-12 15:43:00,6.11402,6.11602,6.11354,6.11441,16000000.0
2005-07-12 15:44:00,6.1164,6.11747,6.11533,6.11662,14000000.0
2005-07-12 15:45:00,6.11692,6.11781,6.11599,6.1167,15000000.0
2005-07-12 15:46:00,6.11757,6.11768,6.11612,6.11612,13000000.0
2005-07-12 15:47:00,6.11634,6.11802,6.11588,6.11588,9000000.0
2005-07-12 15:48:00,6.11611,6.11689,6.11243,6.11243,21000000.0
2005-07-12 15:49:00,6.11256,6.11461,6.11133,6.11238,23000000.0
2005-07-12 15:50:00,6.11181,6.11259,6.10994,6.11063,12000000.0
2005-07-12 15:51:00,6.10968,6.11102,6.10803,6.11027,19000000.0
2005-07-12 15:52:00,6.1099,6.11175,6.1099,6.11078,15000000.0
2005-07-12 15:53:00,6.11114,6.11137,6.10869,6.10934,14000000.0
2005-07-12 15:54:00,6.10988,6.11178,6.10988,6.11067,15000000.0
2005-07-12 15:55:00,6.11201,6.11288,6.11079,6.11108,12000000.0
2005-07-12 15:56:00,6.11007,6.11086,6.10729,6.10758,18000000.0
2005-07-12 15:57:00,6.10727,6.10876,6.10646,6.1066,10000000.0
2005-07-12 15:58:00,6.1061,6.10884,6.1061,6.10884,22000000.0
2005-07-12 15:59:00,6.10818,6.1087,6.1065,6.10692,12000000.0
2005-07-12 16:00:00,6.10618,6.10779,6.10591,6.10779,12000000.0
2005-07-12 16:01:00,6.10755,6.10779,6.10532,6.10694,12000000.0
2005-07-12 16:02:00,6.1068,6.10706,6.10516,6.10662,13000000.0
2005-07-12 16:03:00,6.10725,6.10837,6.10699,6.10799,13000000.0
2005-07-12 16:04:00,6.10793,6.10937,6.10757,6.10868,11000000.0
2005-07-12 16:05:00,6.10953,6.11016,6.10909,6.11016,9000000.0
2005-07-12 16:06:00,6.10835,6.10835,6.10475,6.10475,14000000.0
2005-07-12 16:07:00,6.1039,6.1066,6.10348,6.10449,15000000.0
2005-07-12 16:08:00,6.10534,6.10534,6.10219,6.10379,15000000.0
2005-07-12 16:09:00,6.10443,6.10644,6.10363,6.10572,17000000.0
2005-07-12 16:10:00,6.10574,6.11016,6.10574,6.11016,14000000.0
2005-07-12 16:11:00,6.11104,6.11304,6.11034,6.11304,9000000.0
2005-07-12 16:12:00,6.11382,6.11384,6.11231,6.11343,15000000.0
2005-07-12 16:13:00,6.1125,6.11407,6.11081,6.11183,14000000.0
2005-07-12 16:14:00,6.11103,6.11205,6.1109,6.11194,12000000.0
2005-07-12 16:15:00,6.11079,6.11117,6.10937,6.1102,14000000.0
2005-07-12 16:16:00,6.1104,6.11129,6.10944,6.11036,13000000.0
2005-07-12 16:17:00,6.11008,6.11049,6.10885,6.11004,18000000.0
2005-07-12 16:18:00,6.11052,6.11116,6.10946,6.11114,13000000.0
2005-07-12 16:19:00,6.11113,6.11183,6.11071,6.11171,8000000.0
2005-07-12 16:20:00,6.11184,6.11216,6.11026,6.1119,13000000.0
2005-07-12 16:21:00,6.11171,6.11216,6.11103,6.11216,12000000.0
2005-07-12 16:22:00,6.11231,6.11231,6.10986,6.11141,11000000.0
2005-07-12 16:23:00,6.11049,6.11171,6.10906,6.10978,14000000.0
2005-07-12 16:24:00,6.10848,6.10972,6.10725,6.10972,15000000.0
2005-07-12 16:25:00,6.11062,6.11062,6.10897,6.10954,11000000.0
2005-07-12 16:26:00,6.10904,6.10972,6.10838,6.10838,8000000.0
2005-07-12 16:27:00,6.10893,6.1095,6.10849,6.1085,10000000.0
2005-07-12 16:28:00,6.10827,6.11034,6.10823,6.10948,15000000.0
2005-07-12 16:29:00,6.10998,6.11081,6.10965,6.11061,7000000.0
2005-07-12 16:30:00,6.11152,6.11257,6.11089,6.112,16000000.0
2005-07-12 16:31:00,6.11208,6.11208,6.10973,6.11133,14000000.0
2005-07-12 16:32:00,6.11147,6.1122,6.11075,6.11111,7000000.0
2005-07-12 16:33:00,6.11059,6.11138,6.11,6.11,8000000.0
2005-07-12 16:34:00,6.10976,6.11145,6.1084,6.1084,8000000.0
2005-07-12 16:35:00,6.10737,6.11021,6.10737,6.11021,9000000.0
2005-07-12 16:36:00,6.10887,6.10957,6.10794,6.10903,13000000.0
2005-07-12 16:37:00,6.11021,6.11179,6.10873,6.11069,18000000.0
2005-07-12 16:38:00,6.11129,6.11136,6.10858,6.10902,18000000.0
2005-07-12 16:39:00,6.10953,6.11048,6.10939,6.1095,20000000.0
2005-07-12 16:40:00,6.10794,6.10988,6.10772,6.10941,13000000.0
2005-07-12 16:41:00,6.10964,6.11032,6.10877,6.10892,20000000.0
2005-07-12 16:42:00,6.10876,6.10962,6.10785,6.10859,18000000.0
2005-07-12 16:43:00,6.10895,6.10971,6.10774,6.1095,15000000.0
2005-07-12 16:44:00,6.10858,6.10888,6.10572,6.10584,20000000.0
2005-07-12 16:45:00,6.10375,6.10559,6.10293,6.10317,13000000.0
2005-07-12 16:46:00,6.10402,6.10654,6.10293,6.10637,15000000.0
2005-07-12 16:47:00,6.10562,6.10597,6.10492,6.10503,8000000.0
2005-07-12 16:48:00,6.10615,6.10617,6.10516,6.10538,11000000.0
2005-07-12 16:49:00,6.10599,6.10746,6.10476,6.10706,12000000.0
2005-07-12 16:50:00,6.10536,6.10722,6.10517,6.10618,15000000.0
2005-07-12 16:51:00,6.10689,6.10698,6.10486,6.10536,18000000.0
2005-07-12 16:52:00,6.10571,6.10723,6.10509,6.10608,14000000.0
2005-07-12 16:53:00,6.10646,6.10646,6.10445,6.10447,8000000.0
2005-07-12 16:54:00,6.1049,6.10773,6.10466,6.10732,11000000.0
2005-07-12 16:55:00,6.10736,6.10871,6.10585,6.10585,12000000.0
2005-07-12 16:56:00,6.10689,6.10762,6.10636,6.10636,10000000.0
2005-07-12 16:57:00,6.10584,6.10847,6.10584,6.10847,8000000.0
2005-07-12 16:58:00,6.10793,6.10917,6.10747,6.10867,9000000.0
2005-07-12 16:59:00,6.10827,6.1092,6.1071,6.1092,13000000.0
2005-07-12 17:00:00,6.1064,6.10653,6.10482,6.10534,11000000.0
2005-07-12 17:01:00,6.1051,6.10692,6.10454,6.10692,12000000.0
2005-07-12 17:02:00,6.10725,6.10964,6.10702,6.10964,10000000.0
2005-07-12 17:03:00,6.11007,6.11143,6.10868,6.11026,16000000.0
2005-07-12 17:04:00,6.10995,6.11036,6.10861,6.1088,13000000.0
2005-07-12 17:05:00,6.10901,6.11025,6.10839,6.11025,16000000.0
2005-07-12 17:06:00,6.10991,6.10991,6.1076,6.10884,12000000.0
2005-07-12 17:07:00,6.1099,6.11236,6.10937,6.11236,8000000.0
2005-07-12 17:08:00,6.11283,6.11357,6.1107,6.1135,21000000.0
2005-07-12 17:09:00,6.11333,6.11333,6.11054,6.11168,16000000.0
2005-07-12 17:10:00,6.11023,6.11336,6.11022,6.11326,11000000.0
2005-07-12 17:11:00,6.11195,6.11376,6.11185,6.11227,11000000.0
2005-07-12 17:12:00,6.11241,6.11317,6.11241,6.1127,9000000.0
2005-07-12 17:13:00,6.11241,6.11291,6.11052,6.11052,9000000.0
2005-07-12 17:14:00,6.10964,6.10993,6.1083,6.10946,17000000.0
2005-07-12 17:15:00,6.10948,6.11007,6.10891,6.10994,11000000.0
2005-07-12 17:16:00,6.11002,6.11096,6.10894,6.10922,15000000.0
2005-07-12 17:17:00,6.11113,6.11266,6.10982,6.1115,13000000.0
2005-07-12 17:18:00,6.11168,6.11304,6.1105,6.11084,15000000.0
2005-07-12 17:19:00,6.10999,6.11091,6.10832,6.11029,17000000.0
2005-07-12 17:20:00,6.11079,6.11269,6.11079,6.11111,12000000.0
2005-07-12 17:21:00,6.11245,6.11261,6.11171,6.11261,7000000.0
2005-07-12 17:22:00,6.11305,6.11305,6.11177,6.11242,14000000.0
2005-07-12 17:23:00,6.11242,6.11246,6.10933,6.10947,13000000.0
2005-07-12 17:24:00,6.10894,6.11091,6.10847,6.11091,9000000.0
2005-07-12 17:25:00,6.11174,6.11207,6.11055,6.11207,11000000.0
2005-07-12 17:26:00,6.11143,6.11331,6.11095,6.11276,16000000.0
2005-07-12 17:27:00,6.11264,6.11265,6.11173,6.11265,9000000.0
2005-07-12 17:28:00,6.11144,6.11152,6.10973,6.10973,15000000.0
2005-07-12 17:29:00,6.10971,6.11091,6.10901,6.10956,11000000.0
2005-07-12 17:30:00,6.10849,6.10849,6.10634,6.10758,19000000.0
2005-07-12 17:31:00,6.10744,6.10939,6.10726,6.10939,11000000.0
2005-07-12 17:32:00,6.10815,6.11091,6.10808,6.11091,9000000.0
2005-07-12 17:33:00,6.10962,6.10962,6.10679,6.10817,10000000.0
2005-07-12 17:34:00,6.10737,6.10769,6.10678,6.10745,14000000.0
2005-07-12 17:35:00,6.10809,6.10857,6.10702,6.1082,13000000.0
2005-07-12 17:36:00,6.10803,6.10803,6.10652,6.10652,11000000.0
2005-07-12 17:37:00,6.10532,6.10539,6.10074,6.10119,15000000.0
2005-07-12 17:38:00,6.09975,6.10112,6.09914,6.10068,17000000.0
2005-07-12 17:39:00,6.09972,6.10134,6.0997,6.10059,8000000.0
2005-07-12 17:40:00,6.10213,6.1056,6.10098,6.10448,12000000.0
2005-07-12 17:41:00,6.10293,6.10676,6.10255,6.10647,21000000.0
2005-07-12 17:42:00,6.10774,6.10774,6.10523,6.10677,13000000.0
2005-07-12 17:43:00,6.10736,6.10857,6.10709,6.10709,11000000.0
2005-07-12 17:44:00,6.10688,6.10851,6.10648,6.10675,19000000.0
2005-07-12 17:45:00,6.10712,6.1085,6.1071,6.1071,10000000.0
2005-07-12 17:46:00,6.10787,6.10814,6.10646,6.10787,13000000.0
2005-07-12 17:47:00,6.10926,6.10983,6.10743,6.10976,9000000.0
2005-07-12 17:48:00,6.10955,6.10958,6.10715,6.10715,14000000.0
2005-07-12 17:49:00,6.10788,6.10925,6.10737,6.10925,14000000.0
2005-07-12 17:50:00,6.10911,6.10911,6.10727,6.10742,17000000.0
2005-07-12 17:51:00,6.1088,6.1088,6.10544,6.10729,13000000.0
2005-07-12 17:52:00,6.10593,6.10685,6.10541,6.10562,24000000.0
2005-07-12 17:53:00,6.10534,6.10586,6.10451,6.10451,16000000.0
2005-07-12 17:54:00,6.10434,6.10557,6.10119,6.10119,16000000.0
2005-07-12 17:55:00,6.1028,6.10619,6.1028,6.1049,13000000.0
2005-07-12 17:56:00,6.10522,6.10607,6.10415,6.10495,15000000.0
2005-07-12 17:57:00,6.10545,6.10562,6.10425,6.1055,10000000.0
2005-07-12 17:58:00,6.10434,6.10572,6.10434,6.10557,15000000.0
2005-07-12 17:59:00,6.10517,6.10753,6.10517,6.10703,13000000.0
2005-07-12 18:00:00,6.10617,6.10873,6.10535,6.10873,7000000.0
2005-07-12 18:01:00,6.10858,6.1103,6.10858,6.1103,18000000.0
2005-07-12 18:02:00,6.10975,6.11047,6.10919,6.10981,17000000.0
2005-07-12 18:03:00,6.10976,6.10976,6.10832,6.10873,16000000.0
2005-07-12 18:04:00,6.11005,6.11093,6.10914,6.11007,14000000.0
2005-07-12 18:05:00,6.10997,6.11012,6.10866,6.10866,13000000.0
2005-07-12 18:06:00,6.10898,6.11077,6.10883,6.10994,18000000.0
2005-07-12 18:07:00,6.11067,6.11079,6.10947,6.1102,12000000.0
2005-07-12 18:08:00,6.11031,6.11081,6.10858,6.11044,18000000.0
2005-07-12 18:09:00,6.11003,6.11003,6.10774,6.10774,12000000.0
2005-07-12 18:10:00,6.10766,6.10918,6.10723,6.10918,13000000.0
2005-07-12 18:11:00,6.10866,6.10866,6.10763,6.10848,10000000.0
2005-07-12 18:12:00,6.10852,6.1088,6.1072,6.10792,11000000.0
2005-07-12 18:13:00,6.10876,6.10956,6.10604,6.10604,14000000.0
2005-07-12 18:14:00,6.10511,6.10557,6.10443,6.10557,10000000.0
2005-07-12 18:15:00,6.10509,6.1059,6.10439,6.1059,10000000.0
2005-07-12 18:16:00,6.10639,6.10737,6.10595,6.10595,9000000.0
2005-07-12 18:17:00,6.10497,6.10677,6.1041,6.1041,18000000.0
2005-07-12 18:18:00,6.10406,6.10631,6.10406,6.10604,14000000.0
2005-07-12 18:19:00,6.10567,6.10635,6.10522,6.10578,10000000.0
2005-07-12 18:20:00,6.10579,6.10906,6.10579,6.10753,15000000.0
2005-07-12 18:21:00,6.10904,6.10904,6.10758,6.10814,18000000.0
2005-07-12 18:22:00,6.10901,6.10957,6.10812,6.10845,14000000.0
2005-07-12 18:23:00,6.10995,6.10995,6.10732,6.10732,7000000.0
2005-07-12 18:24:00,6.10878,6.10887,6.10663,6.10663,9000000.0
2005-07-12 18:25:00,6.10714,6.10855,6.10708,6.10815,13000000.0
2005-07-12 18:26:00,6.10861,6.10914,6.1079,6.10838,16000000.0
2005-07-12 18:27:00,6.10813,6.10867,6.107,6.107,14000000.0
2005-07-12 18:28:00,6.108,6.1086,6.1069,6.10791,13000000.0
2005-07-12 18:29:00,6.10763,6.10781,6.10653,6.10653,11000000.0
2005-07-12 18:30:00,6.10701,6.10808,6.10656,6.10656,16000000.0
2005-07-12 18:31:00,6.10721,6.10776,6.10621,6.10736,12000000.0
2005-07-12 18:32:00,6.10701,6.10746,6.10609,6.10609,11000000.0
2005-07-12 18:33:00,6.10568,6.10719,6.10459,6.10642,13000000.0
2005-07-12 18:34:00,6.10538,6.10685,6.10484,6.10685,13000000.0
2005-07-12 18:35:00,6.10662,6.10746,6.10567,6.10746,18000000.0
2005-07-12 18:36:00,6.10691,6.10771,6.10567,6.10749,18000000.0
2005-07-12 18:37:00,6.10692,6.10813,6.1069,6.10775,18000000.0
2005-07-12 18:38:00,6.10747,6.10755,6.10663,6.10755,11000000.0
2005-07-12 18:39:00,6.10828,6.10873,6.10758,6.10805,11000000.0
2005-07-12 18:40:00,6.1074,6.10923,6.10731,6.10873,14000000.0
2005-07-12 18:41:00,6.10874,6.10882,6.10668,6.10766,16000000.0
2005-07-12 18:42:00,6.10747,6.10774,6.10663,6.10725,14000000.0
2005-07-12 18:43:00,6.1074,6.10818,6.10706,6.10763,10000000.0
2005-07-12 18:44:00,6.10725,6.1078,6.10603,6.10689,13000000.0
2005-07-12 18:45:00,6.10744,6.10766,6.1043,6.10587,13000000.0
2005-07-12 18:46:00,6.10549,6.10592,6.10391,6.10463,12000000.0
2005-07-12 18:47:00,6.10501,6.10602,6.10439,6.10577,14000000.0
2005-07-12 18:48:00,6.106,6.10646,6.10461,6.10646,15000000.0
2005-07-12 18:49:00,6.10682,6.10758,6.10596,6.10629,12000000.0
2005-07-12 18:50:00,6.10585,6.1067,6.10582,6.10587,9000000.0
2005-07-12 18:51:00,6.10586,6.10749,6.10586,6.10653,17000000.0
2005-07-12 18:52:00,6.10742,6.10742,6.10593,6.10654,9000000.0
2005-07-12 18:53:00,6.10559,6.10559,6.10375,6.1044,14000000.0
2005-07-12 18:54:00,6.10424,6.10484,6.10318,6.10357,14000000.0
2005-07-12 18:55:00,6.10366,6.10498,6.10303,6.10303,10000000.0
2005-07-12 18:56:00,6.10369,6.10434,6.10311,6.10378,16000000.0
2005-07-12 18:57:00,6.10402,6.1041,6.1033,6.10386,17000000.0
2005-07-12 18:58:00,6.1041,6.1043,6.1028,6.10401,14000000.0
2005-07-12 18:59:00,6.10358,6.10421,6.10279,6.10334,14000000.0
2005-07-12 19:00:00,6.10364,6.1042,6.10316,6.10374,15000000.0
2005-07-12 19:01:00,6.10316,6.10522,6.10316,6.10522,15000000.0
2005-07-12 19:02:00,6.10486,6.10499,6.1037,6.10451,14000000.0
2005-07-12 19:03:00,6.10445,6.10464,6.10356,6.10464,14000000.0
2005-07-12 19:04:00,6.10478,6.10478,6.10368,6.10428,12000000.0
2005-07-12 19:05:00,6.10466,6.10466,6.10363,6.10434,15000000.0
2005-07-12 19:06:00,6.10316,6.10455,6.10259,6.10384,16000000.0
2005-07-12 19:07:00,6.10412,6.10412,6.10308,6.10365,20000000.0
2005-07-12 19:08:00,6.10389,6.10395,6.10264,6.10297,8000000.0
2005-07-12 19:09:00,6.10156,6.10274,6.10145,6.10228,17000000.0
2005-07-12 19:10:00,6.10165,6.10233,6.10086,6.10233,9000000.0
2005-07-12 19:11:00,6.10208,6.10323,6.10208,6.10225,16000000.0
2005-07-12 19:12:00,6.10224,6.10362,6.10178,6.10195,13000000.0
2005-07-12 19:13:00,6.10219,6.10222,6.1013,6.10218,10000000.0
2005-07-12 19:14:00,6.10184,6.10339,6.1001,6.10058,20000000.0
2005-07-12 19:15:00,6.10091,6.10173,6.10016,6.10038,12000000.0
2005-07-12 19:16:00,6.09898,6.09898,6.09461,6.09461,8000000.0
2005-07-12 19:17:00,6.09324,6.09554,6.09324,6.09522,18000000.0
2005-07-12 19:18:00,6.09416,6.09527,6.09388,6.09421,11000000.0
2005-07-12 19:19:00,6.09476,6.09541,6.09426,6.09512,12000000.0
2005-07-12 19:20:00,6.0948,6.09558,6.09387,6.09482,14000000.0
2005-07-12 19:21:00,6.09536,6.09772,6.09536,6.09656,13000000.0
2005-07-12 19:22:00,6.09718,6.0973,6.09558,6.09708,12000000.0
2005-07-12 19:23:00,6.09643,6.09779,6.09613,6.09613,14000000.0
2005-07-12 19:24:00,6.0957,6.09624,6.09425,6.09519,19000000.0
2005-07-12 19:25:00,6.09491,6.09563,6.09435,6.09556,8000000.0
2005-07-12 19:26:00,6.09615,6.09634,6.09438,6.09547,7000000.0
2005-07-12 19:27:00,6.09526,6.09559,6.09313,6.09418,20000000.0
2005-07-12 19:28:00,6.09335,6.09393,6.09208,6.09279,17000000.0
2005-07-12 19:29:00,6.09256,6.09273,6.09146,6.09227,10000000.0
2005-07-12 19:30:00,6.09248,6.0934,6.0917,6.09313,15000000.0
2005-07-12 19:31:00,6.09285,6.09323,6.09164,6.09215,11000000.0
2005-07-12 19:32:00,6.09211,6.09339,6.09209,6.09306,9000000.0
2005-07-12 19:33:00,6.09254,6.09266,6.09136,6.09136,14000000.0
2005-07-12 19:34:00,6.0911,6.0933,6.09084,6.09221,17000000.0
2005-07-12 19:35:00,6.09278,6.09369,6.09244,6.09358,8000000.0
2005-07-12 19:36:00,6.09394,6.09487,6.09342,6.09395,15000000.0
2005-07-12 19:37:00,6.0931,6.09328,6.09185,6.09185,8000000.0
2005-07-12 19:38:00,6.09224,6.09279,6.09127,6.09237,15000000.0
2005-07-12 19:39:00,6.09237,6.09246,6.09174,6.09223,17000000.0
2005-07-12 19:40:00,6.09226,6.09319,6.09114,6.09293,16000000.0
2005-07-12 19:41:00,6.09279,6.09279,6.09171,6.09258,11000000.0
2005-07-12 19:42:00,6.09256,6.09291,6.0917,6.09273,15000000.0
2005-07-12 19:43:00,6.09325,6.09399,6.0931,6.09395,14000000.0
2005-07-12 19:44:00,6.09418,6.09471,6.09351,6.09406,14000000.0
2005-07-12 19:45:00,6.09381,6.09424,6.09341,6.09346,15000000.0
2005-07-12 19:46:00,6.09312,6.09443,6.0929,6.09364,15000000.0
2005-07-12 19:47:00,6.09272,6.09352,6.09232,6.09332,16000000.0
2005-07-12 19:48:00,6.09362,6.09412,6.0929,6.09304,16000000.0
2005-07-12 19:49:00,6.0925,6.09464,6.0925,6.09368,8000000.0
2005-07-12 19:50:00,6.09303,6.09371,6.09216,6.09216,9000000.0
2005-07-12 19:51:00,6.09244,6.09368,6.09231,6.09269,19000000.0
2005-07-12 19:52:00,6.09258,6.0928,6.09016,6.09016,11000000.0
2005-07-12 19:53:00,6.08988,6.08988,6.08853,6.08853,14000000.0
2005-07-12 19:54:00,6.0868,6.08771,6.08641,6.08748,18000000.0
2005-07-12 19:55:00,6.0866,6.0878,6.08646,6.0878,13000000.0
2005-07-12 19:56:00,6.08644,6.08729,6.08633,6.08651,10000000.0
2005-07-12 19:57:00,6.08676,6.08789,6.086,6.08684,16000000.0
2005-07-12 19:58:00,6.08639,6.08689,6.08533,6.08539,15000000.0
2005-07-12 19:59:00,6.08549,6.08549,6.08348,6.08499,14000000.0
2005-07-12 20:00:00,6.08556,6.08576,6.08488,6.08507,11000000.0
2005-07-12 20:01:00,6.08533,6.0869,6.0842,6.0869,24000000.0
2005-07-12 20:02:00,6.08591,6.08648,6.0849,6.0849,11000000.0
2005-07-12 20:03:00,6.08482,6.08483,6.08406,6.08483,11000000.0
2005-07-12 20:04:00,6.08415,6.08421,6.08275,6.08334,10000000.0
2005-07-12 20:05:00,6.08245,6.08245,6.08022,6.08052,17000000.0
2005-07-12 20:06:00,6.08078,6.08078,6.07902,6.08044,10000000.0
2005-07-12 20:07:00,6.08115,6.08275,6.08082,6.08275,14000000.0
2005-07-12 20:08:00,6.0822,6.08285,6.08111,6.08193,13000000.0
2005-07-12 20:09:00,6.08177,6.08245,6.08144,6.08245,11000000.0
2005-07-12 20:10:00,6.08362,6.08485,6.0836,6.08485,11000000.0
2005-07-12 20:11:00,6.08432,6.08492,6.0838,6.08492,9000000.0
2005-07-12 20:12:00,6.08506,6.08653,6.08468,6.08624,16000000.0
2005-07-12 20:13:00,6.0861,6.0861,6.08492,6.08556,11000000.0
2005-07-12 20:14:00,6.08567,6.087,6.08564,6.08642,19000000.0
2005-07-12 20:15:00,6.08674,6.08759,6.08569,6.0858,13000000.0
2005-07-12 20:16:00,6.08594,6.08721,6.08594,6.08624,15000000.0
2005-07-12 20:17:00,6.08578,6.08739,6.08562,6.08728,8000000.0
2005-07-12 20:18:00,6.08714,6.08738,6.08566,6.08598,14000000.0
2005-07-12 20:19:00,6.08546,6.08633,6.08496,6.08633,14000000.0
2005-07-12 20:20:00,6.08645,6.0875,6.08555,6.08715,12000000.0
2005-07-12 20:21:00,6.0865,6.0869,6.0849,6.08599,9000000.0
2005-07-12 20:22:00,6.08652,6.08728,6.0865,6.08662,17000000.0
2005-07-12 20:23:00,6.08666,6.08872,6.08666,6.08867,11000000.0
2005-07-12 20:24:00,6.08969,6.09073,6.08893,6.08984,16000000.0
2005-07-12 20:25:00,6.0894,6.0894,6.08806,6.08823,11000000.0
2005-07-12 20:26:00,6.08877,6.08965,6.08843,6.08894,8000000.0
2005-07-12 20:27:00,6.08874,6.08914,6.08769,6.08893,13000000.0
2005-07-12 20:28:00,6.08889,6.08949,6.08822,6.08949,15000000.0
2005-07-12 20:29:00,6.08885,6.0902,6.08885,6.08971,16000000.0
2005-07-12 20:30:00,6.08886,6.08917,6.08814,6.08891,8000000.0
2005-07-12 20:31:00,6.08842,6.08842,6.08687,6.08754,18000000.0
2005-07-12 20:32:00,6.08842,6.08854,6.0872,6.08758,7000000.0
2005-07-12 20:33:00,6.08812,6.08852,6.08613,6.08658,13000000.0
2005-07-12 20:34:00,6.08693,6.08962,6.08693,6.08962,13000000.0
2005-07-12 20:35:00,6.08965,6.08965,6.08837,6.08845,9000000.0
2005-07-12 20:36:00,6.08833,6.08915,6.08774,6.08877,17000000.0
2005-07-12 20:37:00,6.08909,6.08918,6.08792,6.08796,14000000.0
2005-07-12 20:38:00,6.08892,6.08907,6.08816,6.08897,16000000.0
2005-07-12 20:39:00,6.08977,6.08977,6.08818,6.08818,14000000.0
2005-07-12 20:40:00,6.08817,6.08967,6.08782,6.08782,17000000.0
2005-07-12 20:41:00,6.08755,6.08908,6.08755,6.08803,16000000.0
2005-07-12 20:42:00,6.08829,6.08839,6.08734,6.0883,22000000.0
2005-07-12 20:43:00,6.08791,6.08844,6.08757,6.08844,18000000.0
2005-07-12 20:44:00,6.08803,6.08872,6.08745,6.08774,16000000.0
2005-07-12 20:45:00,6.08777,6.08903,6.08777,6.08882,8000000.0
2005-07-12 20:46:00,6.08894,6.08949,6.08845,6.08886,19000000.0
2005-07-12 20:47:00,6.08901,6.08901,6.08686,6.08686,12000000.0
2005-07-12 20:48:00,6.08707,6.08796,6.08651,6.0877,9000000.0
2005-07-12 20:49:00,6.08853,6.08865,6.08737,6.08828,19000000.0
2005-07-12 20:50:00,6.08739,6.08855,6.08722,6.08774,15000000.0
2005-07-12 20:51:00,6.08801,6.0894,6.0879,6.0894,9000000.0
2005-07-12 20:52:00,6.08933,6.08975,6.08825,6.08975,11000000.0
2005-07-12 20:53:00,6.08899,6.08931,6.08807,6.08931,15000000.0
2005-07-12 20:54:00,6.08863,6.08962,6.08794,6.08961,12000000.0
2005-07-12 20:55:00,6.08936,6.08993,6.08867,6.08959,18000000.0
2005-07-12 20:56:00,6.08963,6.08971,6.08844,6.08955,12000000.0
2005-07-12 20:57:00,6.09013,6.09013,6.08918,6.08968,13000000.0
2005-07-12 20:58:00,6.08981,6.08998,6.08905,6.08945,11000000.0
2005-07-12 20:59:00,6.08934,6.09024,6.08893,6.09002,11000000.0
2005-07-12 21:00:00,6.09073,6.09073,6.08928,6.09028,17000000.0
2005-07-12 21:01:00,6.09007,6.09041,6.0896,6.09041,10000000.0
2005-07-12 21:02:00,6.09033,6.09071,6.08957,6.09003,8000000.0
2005-07-12 21:03:00,6.08961,6.09094,6.08943,6.09094,19000000.0
2005-07-12 21:04:00,6.08981,6.09018,6.08951,6.09001,18000000.0
2005-07-12 21:05:00,6.09023,6.09044,6.08924,6.0895,14000000.0
2005-07-12 21:06:00,6.08934,6.09014,6.08907,6.08981,12000000.0
2005-07-12 21:07:00,6.08979,6.09033,6.08901,6.08922,10000000.0
2005-07-12 21:08:00,6.08967,6.09061,6.08865,6.09061,14000000.0
2005-07-12 21:09:00,6.09084,6.09084,6.08972,6.09012,16000000.0
2005-07-12 21:10:00,6.08904,6.0896,6.08826,6.08946,15000000.0
2005-07-12 21:11:00,6.08961,6.08961,6.08816,6.0886,13000000.0
2005-07-12 21:12:00,6.08872,6.08945,6.08833,6.08899,10000000.0
2005-07-12 21:13:00,6.08893,6.08937,6.08798,6.08798,14000000.0
2005-07-12 21:14:00,6.0882,6.08936,6.0882,6.08936,10000000.0
2005-07-12 21:15:00,6.08957,6.09021,6.08875,6.08875,15000000.0
2005-07-12 21:16:00,6.08932,6.08965,6.08873,6.08888,11000000.0
2005-07-12 21:17:00,6.0891,6.09098,6.0891,6.09012,13000000.0
2005-07-12 21:18:00,6.09032,6.09035,6.08877,6.09002,17000000.0
2005-07-12 21:19:00,6.09013,6.09107,6.08938,6.09037,12000000.0
2005-07-12 21:20:00,6.08992,6.09126,6.08988,6.0909,14000000.0
2005-07-12 21:21:00,6.09097,6.09125,6.09012,6.09012,11000000.0
2005-07-12 21:22:00,6.0905,6.09123,6.09033,6.09117,9000000.0
2005-07-12 21:23:00,6.09084,6.09114,6.09036,6.09103,7000000.0
2005-07-12 21:24:00,6.09055,6.09059,6.08951,6.08985,11000000.0
2005-07-12 21:25:00,6.0899,6.09055,6.08944,6.09009,7000000.0
2005-07-12 21:26:00,6.08982,6.09027,6.08905,6.08992,13000000.0
2005-07-12 21:27:00,6.09004,6.09026,6.0895,6.0897,11000000.0
2005-07-12 21:28:00,6.0895,6.09093,6.0895,6.09025,15000000.0
2005-07-12 21:29:00,6.09037,6.09037,6.08892,6.08892,12000000.0
2005-07-12 21:30:00,6.09059,6.09095,6.08875,6.08875,10000000.0
2005-07-12 21:31:00,6.08881,6.08955,6.08852,6.08942,10000000.0
2005-07-12 21:32:00,6.08919,6.08941,6.08777,6.08777,12000000.0
2005-07-12 21:33:00,6.08896,6.08897,6.08805,6.08881,19000000.0
2005-07-12 21:34:00,6.08857,6.08908,6.08802,6.08852,8000000.0
2005-07-12 21:35:00,6.08777,6.08984,6.08777,6.08984,20000000.0
2005-07-12 21:36:00,6.08968,6.08968,6.08793,6.08885,19000000.0
2005-07-12 21:37:00,6.08927,6.0898,6.08831,6.08942,19000000.0
2005-07-12 21:38:00,6.08901,6.08937,6.0885,6.0891,13000000.0
2005-07-12 21:39:00,6.08898,6.08965,6.08821,6.089,17000000.0
2005-07-12 21:40:00,6.08866,6.08895,6.08797,6.08797,7000000.0
2005-07-12 21:41:00,6.08769,6.089,6.08769,6.08888,11000000.0
2005-07-12 21:42:00,6.08887,6.08887,6.08755,6.08755,18000000.0
2005-07-12 21:43:00,6.08694,6.08883,6.08694,6.08771,13000000.0
2005-07-12 21:44:00,6.08719,6.08843,6.08698,6.08819,16000000.0
2005-07-12 21:45:00,6.08753,6.08779,6.08719,6.08745,11000000.0
2005-07-12 21:46:00,6.08772,6.08795,6.08691,6.08754,13000000.0
2005-07-12 21:47:00,6.08747,6.08747,6.0866,6.08688,13000000.0
2005-07-12 21:48:00,6.08687,6.08723,6.08644,6.0871,17000000.0
2005-07-12 21:49:00,6.08723,6.08745,6.08672,6.08695,8000000.0
2005-07-12 21:50:00,6.08681,6.08681,6.08513,6.08513,11000000.0
2005-07-12 21:51:00,6.08558,6.08671,6.08502,6.08648,13000000.0
2005-07-12 21:52:00,6.08523,6.08678,6.08511,6.08678,13000000.0
2005-07-12 21:53:00,6.08654,6.08654,6.08458,6.08531,14000000.0
2005-07-12 21:54:00,6.08519,6.08563,6.08514,6.08548,11000000.0
2005-07-12 21:55:00,6.08588,6.08588,6.08428,6.08428,17000000.0
2005-07-12 21:56:00,6.08509,6.08509,6.08355,6.08416,12000000.0
2005-07-12 21:57:00,6.0841,6.08513,6.08367,6.08513,16000000.0
2005-07-12 21:58:00,6.08496,6.08504,6.08449,6.08476,9000000.0
2005-07-12 21:59:00,6.08497,6.08526,6.08408,6.0848,18000000.0
2005-07-12 22:00:00,6.08476,6.08555,6.08476,6.08555,13000000.0
2005-07-12 22:01:00,6.08588,6.08588,6.08454,6.0846,11000000.0
2005-07-12 22:02:00,6.08371,6.08509,6.08369,6.085,17000000.0
2005-07-12 22:03:00,6.08505,6.08534,6.08407,6.08502,23000000.0
2005-07-12 22:04:00,6.08523,6.08558,6.08439,6.085,15000000.0
2005-07-12 22:05:00,6.08451,6.08482,6.08385,6.08431,14000000.0
2005-07-12 22:06:00,6.08432,6.08489,6.08397,6.08489,15000000.0
2005-07-12 22:07:00,6.08508,6.08513,6.0845,6.08452,9000000.0
2005-07-12 22:08:00,6.08455,6.08525,6.08422,6.08422,18000000.0
2005-07-12 22:09:00,6.08404,6.08515,6.08404,6.08515,11000000.0
2005-07-12 22:10:00,6.08517,6.08533,6.08465,6.08497,7000000.0
2005-07-12 22:11:00,6.08441,6.08477,6.08354,6.08355,8000000.0
2005-07-12 22:12:00,6.08341,6.08467,6.0833,6.08409,16000000.0
2005-07-12 22:13:00,6.08417,6.08462,6.08309,6.08462,24000000.0
2005-07-12 22:14:00,6.08492,6.0851,6.08416,6.08423,9000000.0
2005-07-12 22:15:00,6.08421,6.08451,6.0841,6.0844,10000000.0
2005-07-12 22:16:00,6.08383,6.08492,6.0836,6.0845,13000000.0
2005-07-12 22:17:00,6.08443,6.08467,6.0841,6.08452,20000000.0
2005-07-12 22:18:00,6.08447,6.08503,6.08365,6.08503,11000000.0
2005-07-12 22:19:00,6.08521,6.08535,6.08408,6.08408,15000000.0
2005-07-12 22:20:00,6.08419,6.08565,6.08419,6.0854,16000000.0
2005-07-12 22:21:00,6.08543,6.08546,6.08467,6.08546,12000000.0
2005-07-12 22:22:00,6.0853,6.08552,6.08469,6.08525,14000000.0
2005-07-12 22:23:00,6.08535,6.08546,6.08492,6.08538,11000000.0
2005-07-12 22:24:00,6.08571,6.08599,6.08519,6.08597,16000000.0
2005-07-12 22:25:00,6.0857,6.0857,6.08488,6.08496,14000000.0
2005-07-12 22:26:00,6.08484,6.08513,6.08461,6.08461,10000000.0
2005-07-12 22:27:00,6.0846,6.0857,6.0846,6.08512,14000000.0
2005-07-12 22:28:00,6.08508,6.08588,6.08508,6.08563,12000000.0
2005-07-12 22:29:00,6.08549,6.08602,6.08512,6.08597,13000000.0
2005-07-12 22:30:00,6.08533,6.08571,6.08494,6.08548,8000000.0
2005-07-12 22:31:00,6.08478,6.08531,6.08467,6.08494,11000000.0
2005-07-12 22:32:00,6.08467,6.08576,6.08427,6.085,20000000.0
2005-07-12 22:33:00,6.08525,6.08581,6.08467,6.08581,11000000.0
2005-07-12 22:34:00,6.08589,6.08589,6.08476,6.08552,10000000.0
2005-07-12 22:35:00,6.08511,6.08547,6.08453,6.0851,13000000.0
2005-07-12 22:36:00,6.0853,6.08579,6.08426,6.08426,9000000.0
2005-07-12 22:37:00,6.08433,6.08546,6.08433,6.08534,13000000.0
2005-07-12 22:38:00,6.0857,6.08574,6.08421,6.08421,9000000.0
2005-07-12 22:39:00,6.08442,6.08556,6.08416,6.0842,12000000.0
2005-07-12 22:40:00,6.0846,6.08515,6.0846,6.08499,9000000.0
2005-07-12 22:41:00,6.0852,6.08524,6.08391,6.08391,14000000.0
2005-07-12 22:42:00,6.08353,6.08426,6.08353,6.08394,13000000.0
2005-07-12 22:43:00,6.08425,6.08504,6.08383,6.08463,12000000.0
2005-07-12 22:44:00,6.08522,6.08613,6.08429,6.08541,15000000.0
2005-07-12 22:45:00,6.08543,6.08543,6.08505,6.08513,13000000.0
2005-07-12 22:46:00,6.08532,6.08577,6.08484,6.08568,14000000.0
2005-07-12 22:47:00,6.08605,6.08605,6.08531,6.08584,15000000.0
2005-07-12 22:48:00,6.08605,6.08631,6.08529,6.08529,13000000.0
2005-07-12 22:49:00,6.08523,6.08557,6.08523,6.08557,13000000.0
2005-07-12 22:50:00,6.08609,6.08626,6.08568,6.08568,15000000.0
2005-07-12 22:51:00,6.08565,6.08642,6.08498,6.08582,14000000.0
2005-07-12 22:52:00,6.08588,6.08627,6.08557,6.08557,9000000.0
2005-07-12 22:53:00,6.08626,6.08634,6.08511,6.08514,15000000.0
2005-07-12 22:54:00,6.08631,6.08651,6.08542,6.08542,17000000.0
2005-07-12 22:55:00,6.08512,6.08587,6.08512,6.08545,16000000.0
2005-07-12 22:56:00,6.08614,6.08639,6.08555,6.08582,13000000.0
2005-07-12 22:57:00,6.08605,6.08629,6.08541,6.0856,8000000.0
2005-07-12 22:58:00,6.08562,6.08645,6.08518,6.08645,8000000.0
2005-07-12 22:59:00,6.08654,6.08654,6.08508,6.08584,19000000.0
2005-07-12 23:00:00,6.08562,6.0859,6.08521,6.0857,10000000.0
2005-07-12 23:01:00,6.08547,6.08585,6.08513,6.08513,7000000.0
2005-07-12 23:02:00,6.08514,6.08647,6.08514,6.0856,15000000.0
2005-07-12 23:03:00,6.08549,6.0857,6.08457,6.0857,17000000.0
2005-07-12 23:04:00,6.08505,6.08542,6.0844,6.08522,19000000.0
2005-07-12 23:05:00,6.08507,6.08512,6.08476,6.0848,9000000.0
2005-07-12 23:06:00,6.08489,6.0855,6.08476,6.08524,12000000.0
2005-07-12 23:07:00,6.0855,6.0855,6.08455,6.0851,14000000.0
2005-07-12 23:08:00,6.0853,6.08609,6.08447,6.08447,16000000.0
2005-07-12 23:09:00,6.08426,6.08472,6.08426,6.08449,9000000.0
2005-07-12 23:10:00,6.08404,6.08505,6.08342,6.08367,12000000.0
2005-07-12 23:11:00,6.0845,6.0845,6.08349,6.08424,14000000.0
2005-07-12 23:12:00,6.08352,6.08509,6.08352,6.08509,7000000.0
2005-07-12 23:13:00,6.08518,6.08518,6.08367,6.08518,14000000.0
2005-07-12 23:14:00,6.0859,6.0859,6.08482,6.08551,19000000.0
2005-07-12 23:15:00,6.08536,6.08546,6.0846,6.08538,13000000.0
2005-07-12 23:16:00,6.08546,6.08569,6.08492,6.0853,15000000.0
2005-07-12 23:17:00,6.0845,6.08462,6.08393,6.08401,11000000.0
2005-07-12 23:18:00,6.08424,6.08539,6.08424,6.08485,12000000.0
2005-07-12 23:19:00,6.08455,6.0851,6.08413,6.08491,14000000.0
2005-07-12 23:20:00,6.08457,6.08457,6.08362,6.0839,19000000.0
2005-07-12 23:21:00,6.08369,6.08535,6.08369,6.08535,7000000.0
2005-07-12 23:22:00,6.08492,6.08543,6.08461,6.08481,15000000.0
2005-07-12 23:23:00,6.08439,6.08529,6.08435,6.08451,11000000.0
2005-07-12 23:24:00,6.08441,6.08551,6.08441,6.08551,14000000.0
2005-07-12 23:25:00,6.08475,6.08558,6.08442,6.08442,11000000.0
2005-07-12 23:26:00,6.08576,6.08604,6.08522,6.08551,14000000.0
2005-07-12 23:27:00,6.08528,6.08574,6.08522,6.08535,11000000.0
2005-07-12 23:28:00,6.08527,6.08581,6.08512,6.08528,12000000.0
2005-07-12 23:29:00,6.08549,6.08619,6.08504,6.08504,16000000.0
2005-07-12 23:30:00,6.08537,6.08599,6.08518,6.08518,20000000.0
2005-07-12 23:31:00,6.08587,6.0871,6.08575,6.0871,11000000.0
2005-07-12 23:32:00,6.08687,6.08687,6.08561,6.08582,16000000.0
2005-07-12 23:33:00,6.08572,6.08663,6.08572,6.08591,12000000.0
2005-07-12 23:34:00,6.08588,6.08669,6.08588,6.08607,13000000.0
2005-07-12 23:35:00,6.08592,6.0865,6.08557,6.08643,9000000.0
2005-07-12 23:36:00,6.08617,6.08655,6.08599,6.0864,9000000.0
2005-07-12 23:37:00,6.08647,6.08711,6.08602,6.0869,14000000.0
2005-07-12 23:38:00,6.08667,6.08673,6.08621,6.08642,13000000.0
2005-07-12 23:39:00,6.08617,6.08628,6.086,6.08609,17000000.0
2005-07-12 23:40:00,6.08586,6.08637,6.08524,6.08524,12000000.0
2005-07-12 23:41:00,6.08559,6.08656,6.08559,6.08612,17000000.0
2005-07-12 23:42:00,6.0858,6.08615,6.08543,6.08557,22000000.0
2005-07-12 23:43:00,6.08552,6.08603,6.08531,6.08531,15000000.0
2005-07-12 23:44:00,6.08517,6.08648,6.08517,6.08558,14000000.0
2005-07-12 23:45:00,6.08572,6.08696,6.08572,6.08595,20000000.0
2005-07-12 23:46:00,6.08588,6.08651,6.08568,6.0858,14000000.0
2005-07-12 23:47:00,6.08571,6.08621,6.08564,6.08616,10000000.0
2005-07-12 23:48:00,6.08613,6.08636,6.08579,6.08579,18000000.0
2005-07-12 23:49:00,6.08577,6.08603,6.08577,6.08597,14000000.0
2005-07-12 23:50:00,6.08594,6.08598,6.08572,6.08573,13000000.0
2005-07-12 23:51:00,6.08576,6.08597,6.0857,6.08573,8000000.0
2005-07-12 23:52:00,6.08602,6.08689,6.08565,6.08615,16000000.0
2005-07-12 23:53:00,6.08653,6.0867,6.0858,6.08641,18000000.0
2005-07-12 23:54:00,6.08615,6.08751,6.08591,6.08631,12000000.0
2005-07-12 23:55:00,6.08677,6.0882,6.08652,6.08737,19000000.0
2005-07-12 23:56:00,6.08718,6.08835,6.08624,6.08693,14000000.0
2005-07-12 23:57:00,6.08693,6.08693,6.08592,6.08628,16000000.0
2005-07-12 23:58:00,6.08621,6.08705,6.08576,6.08644,13000000.0
2005-07-12 23:59:00,6.08638,6.087,6.08632,6.087,14000000.0
2005-07-13 00:00:00,6.08706,6.08706,6.08611,6.08696,17000000.0
2005-07-13 00:01:00,6.08726,6.08726,6.08624,6.08636,12000000.0
2005-07-13 00:02:00,6.08637,6.08825,6.08637,6.08822,15000000.0
2005-07-13 00:03:00,6.08825,6.08826,6.08742,6.08787,14000000.0
2005-07-13 00:04:00,6.08834,6.08908,6.08789,6.0882,12000000.0
2005-07-13 00:05:00,6.08828,6.08864,6.08768,6.08792,12000000.0
2005-07-13 00:06:00,6.08847,6.0911,6.08847,6.08947,12000000.0
2005-07-13 00:07:00,6.0897,6.09057,6.08878,6.08878,11000000.0
2005-07-13 00:08:00,6.08968,6.09038,6.0888,6.08926,15000000.0
2005-07-13 00:09:00,6.08879,6.08934,6.08839,6.08867,12000000.0
2005-07-13 00:10:00,6.08869,6.08936,6.08831,6.08834,19000000.0
2005-07-13 00:11:00,6.08979,6.09036,6.08961,6.08985,8000000.0
2005-07-13 00:12:00,6.09005,6.09015,6.08966,6.08966,9000000.0
2005-07-13 00:13:00,6.08994,6.09166,6.08991,6.09098,13000000.0
2005-07-13 00:14:00,6.0915,6.09166,6.09078,6.09108,14000000.0
2005-07-13 00:15:00,6.09106,6.09212,6.09087,6.09204,12000000.0
2005-07-13 00:16:00,6.09214,6.09269,6.0914,6.09191,12000000.0
2005-07-13 00:17:00,6.09109,6.09122,6.08982,6.08982,10000000.0
2005-07-13 00:18:00,6.09,6.09052,6.08983,6.08983,19000000.0
2005-07-13 00:19:00,6.08969,6.09034,6.08969,6.09018,12000000.0
2005-07-13 00:20:00,6.0902,6.0902,6.08961,6.09004,11000000.0
2005-07-13 00:21:00,6.0906,6.0909,6.09034,6.0909,14000000.0
2005-07-13 00:22:00,6.09035,6.09083,6.08972,6.09006,13000000.0
2005-07-13 00:23:00,6.0902,6.09105,6.08988,6.09105,13000000.0
2005-07-13 00:24:00,6.09129,6.0918,6.09089,6.091,9000000.0
2005-07-13 00:25:00,6.09075,6.09181,6.0907,6.09149,13000000.0
2005-07-13 00:26:00,6.0913,6.09144,6.0905,6.09144,14000000.0
2005-07-13 00:27:00,6.09189,6.09204,6.09128,6.09179,15000000.0
2005-07-13 00:28:00,6.09167,6.09181,6.09081,6.09081,7000000.0
2005-07-13 00:29:00,6.09139,6.09177,6.09081,6.09173,17000000.0
2005-07-13 00:30:00,6.0918,6.0919,6.09166,6.09168,9000000.0
2005-07-13 00:31:00,6.09168,6.09185,6.09094,6.09184,13000000.0
2005-07-13 00:32:00,6.0919,6.09207,6.09177,6.09205,8000000.0
2005-07-13 00:33:00,6.09188,6.09218,6.09124,6.09196,19000000.0
2005-07-13 00:34:00,6.09201,6.09298,6.09137,6.09232,15000000.0
2005-07-13 00:35:00,6.09237,6.0926,6.09169,6.09169,12000000.0
2005-07-13 00:36:00,6.0916,6.0916,6.09127,6.09154,15000000.0
2005-07-13 00:37:00,6.09152,6.09227,6.09141,6.09227,15000000.0
2005-07-13 00:38:00,6.09205,6.09246,6.09151,6.09246,18000000.0
2005-07-13 00:39:00,6.09194,6.09226,6.09156,6.09208,20000000.0
2005-07-13 00:40:00,6.09193,6.09193,6.09117,6.09179,10000000.0
2005-07-13 00:41:00,6.09223,6.09246,6.09215,6.09246,9000000.0
2005-07-13 00:42:00,6.0922,6.0927,6.09153,6.09217,16000000.0
2005-07-13 00:43:00,6.09179,6.09199,6.09167,6.09167,16000000.0
2005-07-13 00:44:00,6.09177,6.09225,6.09172,6.09188,10000000.0
2005-07-13 00:45:00,6.09192,6.09283,6.09171,6.09268,16000000.0
2005-07-13 00:46:00,6.09286,6.09289,6.09218,6.09233,12000000.0
2005-07-13 00:47:00,6.09232,6.0924,6.09209,6.0924,8000000.0
2005-07-13 00:48:00,6.09247,6.0929,6.09205,6.09206,16000000.0
2005-07-13 00:49:00,6.09209,6.09246,6.09128,6.09139,11000000.0
2005-07-13 00:50:00,6.09151,6.09208,6.09104,6.09104,9000000.0
2005-07-13 00:51:00,6.09119,6.09228,6.09119,6.09162,9000000.0
2005-07-13 00:52:00,6.09272,6.09283,6.09205,6.09243,18000000.0
2005-07-13 00:53:00,6.09273,6.09318,6.0922,6.09248,12000000.0
2005-07-13 00:54:00,6.09293,6.09298,6.09179,6.09281,12000000.0
2005-07-13 00:55:00,6.09288,6.09288,6.09188,6.09188,11000000.0
2005-07-13 00:56:00,6.09231,6.09272,6.09106,6.09208,14000000.0
2005-07-13 00:57:00,6.09225,6.09279,6.09202,6.09202,15000000.0
2005-07-13 00:58:00,6.09167,6.0925,6.09133,6.0914,9000000.0
2005-07-13 00:59:00,6.09144,6.09192,6.09076,6.09168,17000000.0
2005-07-13 01:00:00,6.09179,6.09193,6.09116,6.09161,12000000.0
2005-07-13 01:01:00,6.09168,6.09231,6.0912,6.0912,15000000.0
2005-07-13 01:02:00,6.09106,6.09201,6.09094,6.09112,10000000.0
2005-07-13 01:03:00,6.09115,6.09157,6.09003,6.09013,13000000.0
2005-07-13 01:04:00,6.09073,6.09129,6.09006,6.09006,13000000.0
2005-07-13 01:05:00,6.09066,6.09066,6.0895,6.09015,13000000.0
2005-07-13 01:06:00,6.08996,6.09007,6.08908,6.08988,12000000.0
2005-07-13 01:07:00,6.09019,6.09036,6.08944,6.08946,13000000.0
2005-07-13 01:08:00,6.0896,6.09034,6.08949,6.09001,15000000.0
2005-07-13 01:09:00,6.09014,6.09119,6.09006,6.09006,17000000.0
2005-07-13 01:10:00,6.09006,6.09057,6.08986,6.08986,10000000.0
2005-07-13 01:11:00,6.08995,6.08995,6.08976,6.08987,11000000.0
2005-07-13 01:12:00,6.09063,6.09148,6.08986,6.09064,10000000.0
2005-07-13 01:13:00,6.0912,6.09157,6.09112,6.09148,11000000.0
2005-07-13 01:14:00,6.09138,6.09155,6.09045,6.09045,13000000.0
2005-07-13 01:15:00,6.09027,6.09086,6.08945,6.08945,9000000.0
2005-07-13 01:16:00,6.08939,6.09079,6.08939,6.09038,12000000.0
2005-07-13 01:17:00,6.09033,6.09037,6.08968,6.09033,11000000.0
2005-07-13 01:18:00,6.09016,6.09016,6.08886,6.08886,12000000.0
2005-07-13 01:19:00,6.09013,6.0908,6.08961,6.0908,19000000.0
2005-07-13 01:20:00,6.09073,6.09094,6.09064,6.09075,11000000.0
2005-07-13 01:21:00,6.09065,6.09088,6.0906,6.09085,12000000.0
2005-07-13 01:22:00,6.09079,6.09147,6.09053,6.0906,9000000.0
2005-07-13 01:23:00,6.09066,6.092,6.09066,6.09171,13000000.0
2005-07-13 01:24:00,6.09199,6.09214,6.09128,6.09191,14000000.0
2005-07-13 01:25:00,6.09195,6.09196,6.09092,6.09152,11000000.0
2005-07-13 01:26:00,6.0913,6.09234,6.0913,6.09173,10000000.0
2005-07-13 01:27:00,6.09165,6.0927,6.09165,6.0927,17000000.0
2005-07-13 01:28:00,6.0922,6.09282,6.09194,6.09275,13000000.0
2005-07-13 01:29:00,6.09265,6.09315,6.09213,6.09315,19000000.0
2005-07-13 01:30:00,6.09301,6.09371,6.09245,6.09352,15000000.0
2005-07-13 01:31:00,6.09367,6.09419,6.09301,6.09329,15000000.0
2005-07-13 01:32:00,6.09346,6.09426,6.09308,6.09426,12000000.0
2005-07-13 01:33:00,6.0938,6.09414,6.09339,6.09394,8000000.0
2005-07-13 01:34:00,6.09434,6.09485,6.09389,6.09442,18000000.0
2005-07-13 01:35:00,6.09334,6.09467,6.09334,6.09467,12000000.0
2005-07-13 01:36:00,6.09463,6.09472,6.09382,6.09384,16000000.0
2005-07-13 01:37:00,6.09381,6.09502,6.09381,6.09502,15000000.0
2005-07-13 01:38:00,6.09471,6.09498,6.09415,6.0949,18000000.0
2005-07-13 01:39:00,6.09511,6.09515,6.09418,6.09424,10000000.0
2005-07-13 01:40:00,6.09459,6.09532,6.09459,6.09532,11000000.0
2005-07-13 01:41:00,6.0953,6.09533,6.09464,6.09493,16000000.0
2005-07-13 01:42:00,6.09487,6.09554,6.09464,6.09516,14000000.0
2005-07-13 01:43:00,6.09479,6.09509,6.09374,6.09422,16000000.0
2005-07-13 01:44:00,6.09435,6.09464,6.09387,6.09461,15000000.0
2005-07-13 01:45:00,6.09494,6.09494,6.094,6.09477,16000000.0
2005-07-13 01:46:00,6.09464,6.09474,6.09448,6.09448,9000000.0
2005-07-13 01:47:00,6.09473,6.0951,6.0943,6.09448,17000000.0
2005-07-13 01:48:00,6.09439,6.09453,6.09424,6.09447,16000000.0
2005-07-13 01:49:00,6.09446,6.09599,6.09446,6.09599,10000000.0
2005-07-13 01:50:00,6.0958,6.09606,6.09542,6.09566,11000000.0
2005-07-13 01:51:00,6.09496,6.09705,6.09496,6.09598,12000000.0
2005-07-13 01:52:00,6.09575,6.0966,6.09558,6.0966,12000000.0
2005-07-13 01:53:00,6.09656,6.09656,6.09591,6.09593,18000000.0
2005-07-13 01:54:00,6.09582,6.09582,6.09551,6.09575,14000000.0
2005-07-13 01:55:00,6.09553,6.0958,6.09553,6.09555,18000000.0
2005-07-13 01:56:00,6.09599,6.0967,6.09599,6.09669,8000000.0
2005-07-13 01:57:00,6.09632,6.09632,6.09452,6.09537,13000000.0
2005-07-13 01:58:00,6.09562,6.0966,6.09498,6.0966,11000000.0
2005-07-13 01:59:00,6.09715,6.09802,6.097,6.09731,11000000.0
2005-07-13 02:00:00,6.09775,6.09794,6.09706,6.09777,16000000.0
2005-07-13 02:01:00,6.09797,6.09797,6.09723,6.09772,21000000.0
2005-07-13 02:02:00,6.09801,6.09811,6.09723,6.09782,10000000.0
2005-07-13 02:03:00,6.09743,6.09788,6.09662,6.09662,8000000.0
2005-07-13 02:04:00,6.09647,6.09747,6.09646,6.09733,14000000.0
2005-07-13 02:05:00,6.09781,6.09799,6.0975,6.09785,14000000.0
2005-07-13 02:06:00,6.09749,6.09809,6.09675,6.09809,15000000.0
2005-07-13 02:07:00,6.09804,6.09843,6.09758,6.09758,10000000.0
2005-07-13 02:08:00,6.09861,6.09861,6.09715,6.09732,16000000.0
2005-07-13 02:09:00,6.09746,6.09746,6.09641,6.09641,18000000.0
2005-07-13 02:10:00,6.09616,6.09779,6.09616,6.09779,16000000.0
2005-07-13 02:11:00,6.09714,6.09751,6.0966,6.0967,14000000.0
2005-07-13 02:12:00,6.09669,6.09756,6.09668,6.09678,10000000.0
2005-07-13 02:13:00,6.09738,6.09755,6.09657,6.09694,15000000.0
2005-07-13 02:14:00,6.0969,6.09819,6.09685,6.09724,19000000.0
2005-07-13 02:15:00,6.09769,6.09857,6.09755,6.09779,12000000.0
2005-07-13 02:16:00,6.09781,6.09856,6.09749,6.09785,18000000.0
2005-07-13 02:17:00,6.09768,6.09907,6.09768,6.09879,14000000.0
2005-07-13 02:18:00,6.09841,6.09841,6.0975,6.09752,12000000.0
2005-07-13 02:19:00,6.09828,6.09828,6.09697,6.09762,14000000.0
2005-07-13 02:20:00,6.09813,6.09868,6.09739,6.09868,13000000.0
2005-07-13 02:21:00,6.09854,6.09903,6.09826,6.09826,15000000.0
2005-07-13 02:22:00,6.09909,6.09979,6.09838,6.09888,13000000.0
2005-07-13 02:23:00,6.09934,6.10002,6.09922,6.09922,16000000.0
2005-07-13 02:24:00,6.09907,6.10032,6.09907,6.10028,17000000.0
2005-07-13 02:25:00,6.10005,6.10065,6.09982,6.10065,10000000.0
2005-07-13 02:26:00,6.10054,6.10054,6.09954,6.0999,13000000.0
2005-07-13 02:27:00,6.10003,6.10165,6.09965,6.10165,7000000.0
2005-07-13 02:28:00,6.10167,6.10283,6.10094,6.10283,9000000.0
2005-07-13 02:29:00,6.10218,6.10279,6.10133,6.10266,20000000.0
2005-07-13 02:30:00,6.10235,6.103,6.10219,6.103,11000000.0
2005-07-13 02:31:00,6.10238,6.10281,6.10196,6.10207,9000000.0
2005-07-13 02:32:00,6.10104,6.10191,6.10055,6.10116,13000000.0
2005-07-13 02:33:00,6.10155,6.10193,6.10104,6.10104,14000000.0
2005-07-13 02:34:00,6.10086,6.10142,6.10004,6.1014,17000000.0
2005-07-13 02:35:00,6.1012,6.10235,6.10112,6.10173,15000000.0
2005-07-13 02:36:00,6.10131,6.10131,6.10043,6.10115,14000000.0
2005-07-13 02:37:00,6.10134,6.10135,6.10083,6.10129,13000000.0
2005-07-13 02:38:00,6.10128,6.10128,6.10045,6.10128,14000000.0
2005-07-13 02:39:00,6.10137,6.10137,6.0998,6.1007,15000000.0
2005-07-13 02:40:00,6.10128,6.10183,6.10045,6.1008,12000000.0
2005-07-13 02:41:00,6.10182,6.10266,6.10108,6.10266,13000000.0
2005-07-13 02:42:00,6.10228,6.10233,6.10175,6.10192,16000000.0
2005-07-13 02:43:00,6.10172,6.10221,6.10094,6.10094,18000000.0
2005-07-13 02:44:00,6.10139,6.10282,6.10139,6.10282,10000000.0
2005-07-13 02:45:00,6.10301,6.10304,6.10198,6.10198,14000000.0
2005-07-13 02:46:00,6.10196,6.10339,6.10196,6.10197,18000000.0
2005-07-13 02:47:00,6.10256,6.10341,6.10184,6.10282,17000000.0
2005-07-13 02:48:00,6.10239,6.10261,6.10084,6.10084,7000000.0
2005-07-13 02:49:00,6.10116,6.10197,6.1002,6.10197,13000000.0
2005-07-13 02:50:00,6.10184,6.10221,6.10115,6.10221,14000000.0
2005-07-13 02:51:00,6.10205,6.10205,6.1004,6.10064,15000000.0
2005-07-13 02:52:00,6.10018,6.10109,6.10003,6.10073,15000000.0
2005-07-13 02:53:00,6.1004,6.10065,6.09969,6.1006,9000000.0
2005-07-13 02:54:00,6.10126,6.10214,6.10059,6.1017,13000000.0
2005-07-13 02:55:00,6.10119,6.10143,6.10015,6.10074,11000000.0
2005-07-13 02:56:00,6.10003,6.1007,6.0991,6.09992,18000000.0
2005-07-13 02:57:00,6.10001,6.1008,6.09947,6.10031,13000000.0
2005-07-13 02:58:00,6.10093,6.10093,6.10007,6.10007,9000000.0
2005-07-13 02:59:00,6.09938,6.09974,6.09826,6.09901,14000000.0
2005-07-13 03:00:00,6.09884,6.0989,6.09835,6.09886,11000000.0
2005-07-13 03:01:00,6.09858,6.09914,6.09827,6.09863,11000000.0
2005-07-13 03:02:00,6.09826,6.09889,6.09787,6.09889,11000000.0
2005-07-13 03:03:00,6.0988,6.0988,6.09746,6.0979,23000000.0
2005-07-13 03:04:00,6.09797,6.09812,6.09739,6.09805,11000000.0
2005-07-13 03:05:00,6.09795,6.09816,6.09713,6.09776,17000000.0
2005-07-13 03:06:00,6.09762,6.09804,6.09711,6.09798,9000000.0
2005-07-13 03:07:00,6.09817,6.09865,6.09742,6.09845,15000000.0
2005-07-13 03:08:00,6.0985,6.09921,6.09845,6.09864,12000000.0
2005-07-13 03:09:00,6.0982,6.09957,6.0982,6.09954,15000000.0
2005-07-13 03:10:00,6.09902,6.09915,6.09714,6.09714,19000000.0
2005-07-13 03:11:00,6.0983,6.09869,6.09785,6.09843,15000000.0
2005-07-13 03:12:00,6.0985,6.0985,6.0975,6.09791,18000000.0
2005-07-13 03:13:00,6.09849,6.09957,6.09849,6.09933,18000000.0
2005-07-13 03:14:00,6.09906,6.09906,6.09768,6.0984,10000000.0
2005-07-13 03:15:00,6.09873,6.09904,6.0979,6.09802,7000000.0
2005-07-13 03:16:00,6.09844,6.0997,6.09829,6.0997,8000000.0
2005-07-13 03:17:00,6.09962,6.10055,6.09949,6.10055,10000000.0
2005-07-13 03:18:00,6.10081,6.10151,6.10007,6.1015,15000000.0
2005-07-13 03:19:00,6.10216,6.10237,6.10069,6.1009,10000000.0
2005-07-13 03:20:00,6.1002,6.10145,6.10012,6.10145,16000000.0
2005-07-13 03:21:00,6.10169,6.10274,6.10131,6.10237,11000000.0
2005-07-13 03:22:00,6.10261,6.10261,6.1016,6.10216,10000000.0
2005-07-13 03:23:00,6.10211,6.10226,6.10172,6.10213,12000000.0
2005-07-13 03:24:00,6.1025,6.10259,6.10118,6.10254,13000000.0
2005-07-13 03:25:00,6.10216,6.10273,6.10144,6.10168,11000000.0
2005-07-13 03:26:00,6.10124,6.10153,6.10076,6.10136,13000000.0
2005-07-13 03:27:00,6.10156,6.10166,6.10023,6.10104,14000000.0
2005-07-13 03:28:00,6.10069,6.10101,6.09929,6.10101,18000000.0
2005-07-13 03:29:00,6.1007,6.1007,6.09881,6.09892,15000000.0
2005-07-13 03:30:00,6.09973,6.1,6.09919,6.09957,10000000.0
2005-07-13 03:31:00,6.09947,6.09966,6.0983,6.0992,13000000.0
2005-07-13 03:32:00,6.09976,6.09997,6.09888,6.09927,16000000.0
2005-07-13 03:33:00,6.09899,6.10007,6.09883,6.09926,13000000.0
2005-07-13 03:34:00,6.10031,6.10097,6.09968,6.10046,16000000.0
2005-07-13 03:35:00,6.10047,6.10135,6.10019,6.10123,10000000.0
2005-07-13 03:36:00,6.10095,6.10095,6.10011,6.10011,11000000.0
2005-07-13 03:37:00,6.09996,6.10098,6.09996,6.10078,13000000.0
2005-07-13 03:38:00,6.10069,6.10117,6.10022,6.10042,13000000.0
2005-07-13 03:39:00,6.10048,6.10059,6.10029,6.10054,13000000.0
2005-07-13 03:40:00,6.10063,6.10082,6.10021,6.10066,12000000.0
2005-07-13 03:41:00,6.10079,6.1015,6.10026,6.10118,16000000.0
2005-07-13 03:42:00,6.10113,6.10167,6.10069,6.10142,21000000.0
2005-07-13 03:43:00,6.10114,6.10136,6.10054,6.10061,18000000.0
2005-07-13 03:44:00,6.10165,6.10165,6.10013,6.10038,15000000.0
2005-07-13 03:45:00,6.10046,6.10112,6.10046,6.10112,9000000.0
2005-07-13 03:46:00,6.10049,6.10074,6.09986,6.10053,8000000.0
2005-07-13 03:47:00,6.10033,6.10077,6.10002,6.10077,11000000.0
2005-07-13 03:48:00,6.10064,6.10064,6.09965,6.09987,9000000.0
2005-07-13 03:49:00,6.10055,6.10057,6.09984,6.0999,16000000.0
2005-07-13 03:50:00,6.09964,6.10026,6.09964,6.10018,19000000.0
2005-07-13 03:51:00,6.10021,6.10072,6.10021,6.10039,9000000.0
2005-07-13 03:52:00,6.09981,6.10031,6.09856,6.09964,19000000.0
2005-07-13 03:53:00,6.09985,6.10017,6.09913,6.09943,10000000.0
2005-07-13 03:54:00,6.0998,6.10023,6.09894,6.10022,17000000.0
2005-07-13 03:55:00,6.10008,6.1004,6.09935,6.10023,16000000.0
2005-07-13 03:56:00,6.10004,6.10033,6.09981,6.10018,7000000.0
2005-07-13 03:57:00,6.10011,6.10033,6.0991,6.0991,11000000.0
2005-07-13 03:58:00,6.09888,6.10009,6.0987,6.09935,12000000.0
2005-07-13 03:59:00,6.10011,6.10023,6.09941,6.09997,17000000.0
2005-07-13 04:00:00,6.09925,6.09986,6.09881,6.09958,12000000.0
2005-07-13 04:01:00,6.09973,6.1004,6.09914,6.10018,16000000.0
2005-07-13 04:02:00,6.10018,6.10083,6.09974,6.10049,14000000.0
2005-07-13 04:03:00,6.10072,6.10131,6.10026,6.10131,12000000.0
2005-07-13 04:04:00,6.10087,6.10112,6.09966,6.09977,16000000.0
2005-07-13 04:05:00,6.09981,6.10102,6.0998,6.1009,13000000.0
2005-07-13 04:06:00,6.10093,6.10197,6.10078,6.1013,16000000.0
2005-07-13 04:07:00,6.10127,6.10141,6.10113,6.10115,13000000.0
2005-07-13 04:08:00,6.10143,6.10244,6.10143,6.10174,14000000.0
2005-07-13 04:09:00,6.10176,6.10228,6.10158,6.10181,10000000.0
2005-07-13 04:10:00,6.10143,6.10281,6.10143,6.10238,12000000.0
2005-07-13 04:11:00,6.10278,6.10292,6.1026,6.1026,14000000.0
2005-07-13 04:12:00,6.10266,6.10292,6.1026,6.10267,19000000.0
2005-07-13 04:13:00,6.10261,6.10292,6.10261,6.10286,20000000.0
2005-07-13 04:14:00,6.10275,6.10282,6.10138,6.10138,12000000.0
2005-07-13 04:15:00,6.10233,6.10294,6.1021,6.1021,8000000.0
2005-07-13 04:16:00,6.10226,6.10288,6.10181,6.10236,13000000.0
2005-07-13 04:17:00,6.10311,6.10349,6.10263,6.10288,15000000.0
2005-07-13 04:18:00,6.10326,6.10339,6.10231,6.10231,9000000.0
2005-07-13 04:19:00,6.10275,6.10348,6.10177,6.10259,12000000.0
2005-07-13 04:20:00,6.10286,6.10289,6.102,6.10249,9000000.0
2005-07-13 04:21:00,6.10264,6.10265,6.10234,6.1024,17000000.0
2005-07-13 04:22:00,6.10246,6.10271,6.10169,6.10221,14000000.0
2005-07-13 04:23:00,6.10233,6.10233,6.10123,6.10123,10000000.0
2005-07-13 04:24:00,6.10109,6.10212,6.10109,6.10212,12000000.0
2005-07-13 04:25:00,6.10239,6.10239,6.10123,6.10153,10000000.0
2005-07-13 04:26:00,6.10135,6.10138,6.10113,6.10129,7000000.0
2005-07-13 04:27:00,6.10119,6.10188,6.101,6.10114,15000000.0
2005-07-13 04:28:00,6.10105,6.10185,6.10105,6.10185,7000000.0
2005-07-13 04:29:00,6.10108,6.10224,6.1009,6.10224,14000000.0
2005-07-13 04:30:00,6.10226,6.10226,6.10114,6.10114,11000000.0
2005-07-13 04:31:00,6.10134,6.10188,6.10107,6.10161,15000000.0
2005-07-13 04:32:00,6.10181,6.10181,6.1005,6.10095,17000000.0
2005-07-13 04:33:00,6.10091,6.10172,6.10091,6.10172,14000000.0
2005-07-13 04:34:00,6.10188,6.10192,6.10088,6.10093,9000000.0
2005-07-13 04:35:00,6.10089,6.10163,6.10068,6.10114,12000000.0
2005-07-13 04:36:00,6.1009,6.10119,6.10016,6.10119,12000000.0
2005-07-13 04:37:00,6.10127,6.10139,6.10018,6.101,12000000.0
2005-07-13 04:38:00,6.10075,6.10129,6.10065,6.10099,11000000.0
2005-07-13 04:39:00,6.10071,6.10071,6.09975,6.09978,17000000.0
2005-07-13 04:40:00,6.10046,6.10085,6.09885,6.09885,9000000.0
2005-07-13 04:41:00,6.09944,6.10035,6.09921,6.10025,10000000.0
2005-07-13 04:42:00,6.10024,6.10028,6.09917,6.09918,8000000.0
2005-07-13 04:43:00,6.09914,6.10003,6.09875,6.09886,18000000.0
2005-07-13 04:44:00,6.09967,6.09981,6.09948,6.09972,9000000.0
2005-07-13 04:45:00,6.0997,6.0997,6.0994,6.09952,9000000.0
2005-07-13 04:46:00,6.09958,6.09959,6.09941,6.09957,16000000.0
2005-07-13 04:47:00,6.09951,6.09972,6.09938,6.09948,12000000.0
2005-07-13 04:48:00,6.09934,6.09955,6.09916,6.09916,10000000.0
2005-07-13 04:49:00,6.09928,6.0995,6.09916,6.09916,16000000.0
2005-07-13 04:50:00,6.09939,6.09946,6.09919,6.09925,16000000.0
2005-07-13 04:51:00,6.09962,6.10055,6.0994,6.09964,20000000.0
2005-07-13 04:52:00,6.10004,6.10004,6.099,6.09917,13000000.0
2005-07-13 04:53:00,6.09935,6.09935,6.09772,6.09845,11000000.0
2005-07-13 04:54:00,6.09873,6.09927,6.09832,6.09865,11000000.0
2005-07-13 04:55:00,6.09908,6.09986,6.09887,6.09929,12000000.0
2005-07-13 04:56:00,6.09951,6.10051,6.0993,6.0993,16000000.0
2005-07-13 04:57:00,6.10017,6.10017,6.09949,6.09994,7000000.0
2005-07-13 04:58:00,6.1004,6.10119,6.10036,6.10036,13000000.0
2005-07-13 04:59:00,6.0998,6.10089,6.0995,6.0995,17000000.0
2005-07-13 05:00:00,6.09931,6.10007,6.09906,6.10007,10000000.0
2005-07-13 05:01:00,6.09932,6.10016,6.09891,6.10016,13000000.0
2005-07-13 05:02:00,6.09909,6.0996,6.09894,6.09925,18000000.0
2005-07-13 05:03:00,6.09899,6.09976,6.0989,6.09941,9000000.0
2005-07-13 05:04:00,6.09925,6.09925,6.09723,6.09723,12000000.0
2005-07-13 05:05:00,6.09716,6.09797,6.09711,6.09719,10000000.0
2005-07-13 05:06:00,6.09796,6.09827,6.09747,6.09786,20000000.0
2005-07-13 05:07:00,6.09753,6.09881,6.09724,6.09881,10000000.0
2005-07-13 05:08:00,6.09902,6.09974,6.09816,6.09831,17000000.0
2005-07-13 05:09:00,6.09836,6.09938,6.09829,6.09921,15000000.0
2005-07-13 05:10:00,6.09881,6.09946,6.09829,6.09906,10000000.0
2005-07-13 05:11:00,6.09894,6.0997,6.09851,6.09862,16000000.0
2005-07-13 05:12:00,6.09896,6.09937,6.09896,6.09933,7000000.0
2005-07-13 05:13:00,6.09931,6.09931,6.09819,6.09902,12000000.0
2005-07-13 05:14:00,6.09908,6.09923,6.09825,6.09831,14000000.0
2005-07-13 05:15:00,6.09813,6.09938,6.09813,6.09864,16000000.0
2005-07-13 05:16:00,6.09853,6.09968,6.09832,6.09968,15000000.0
2005-07-13 05:17:00,6.0995,6.0995,6.09839,6.09872,10000000.0
2005-07-13 05:18:00,6.09916,6.09953,6.09916,6.09922,13000000.0
2005-07-13 05:19:00,6.09892,6.099,6.09829,6.0986,13000000.0
2005-07-13 05:20:00,6.09863,6.09928,6.09834,6.09928,20000000.0
2005-07-13 05:21:00,6.09931,6.0995,6.09907,6.0995,9000000.0
2005-07-13 05:22:00,6.09923,6.09927,6.09832,6.09832,17000000.0
2005-07-13 05:23:00,6.09827,6.09967,6.09827,6.09892,14000000.0
2005-07-13 05:24:00,6.09874,6.09949,6.09854,6.09949,19000000.0
2005-07-13 05:25:00,6.09946,6.09969,6.09945,6.09966,13000000.0
2005-07-13 05:26:00,6.0992,6.09948,6.0982,6.09822,13000000.0
2005-07-13 05:27:00,6.09857,6.09888,6.09845,6.09872,13000000.0
2005-07-13 05:28:00,6.09884,6.09884,6.09762,6.09762,10000000.0
2005-07-13 05:29:00,6.0986,6.09888,6.09799,6.09888,17000000.0
2005-07-13 05:30:00,6.0989,6.09894,6.09707,6.09831,21000000.0
2005-07-13 05:31:00,6.09844,6.09868,6.09792,6.09826,13000000.0
2005-07-13 05:32:00,6.09746,6.09821,6.09724,6.09802,16000000.0
2005-07-13 05:33:00,6.09806,6.09806,6.09693,6.09783,13000000.0
2005-07-13 05:34:00,6.09747,6.09747,6.09641,6.09747,13000000.0
2005-07-13 05:35:00,6.09749,6.09773,6.09729,6.09752,14000000.0
2005-07-13 05:36:00,6.09708,6.09708,6.09618,6.09691,18000000.0
2005-07-13 05:37:00,6.09715,6.098,6.09646,6.09795,12000000.0
2005-07-13 05:38:00,6.09814,6.09817,6.09757,6.0978,13000000.0
2005-07-13 05:39:00,6.0979,6.0986,6.09761,6.0986,21000000.0
2005-07-13 05:40:00,6.09784,6.09858,6.09784,6.09858,14000000.0
2005-07-13 05:41:00,6.09839,6.09855,6.09758,6.09855,13000000.0
2005-07-13 05:42:00,6.09877,6.09877,6.09783,6.09783,8000000.0
2005-07-13 05:43:00,6.09812,6.09916,6.09812,6.09909,13000000.0
2005-07-13 05:44:00,6.09845,6.099,6.09796,6.09883,13000000.0
2005-07-13 05:45:00,6.09801,6.09858,6.09768,6.09833,24000000.0
2005-07-13 05:46:00,6.09886,6.09893,6.09863,6.09885,14000000.0
2005-07-13 05:47:00,6.09851,6.09892,6.09775,6.09892,11000000.0
2005-07-13 05:48:00,6.09843,6.09905,6.09821,6.0985,18000000.0
2005-07-13 05:49:00,6.09833,6.09918,6.09833,6.09902,10000000.0
2005-07-13 05:50:00,6.09831,6.09857,6.09793,6.09796,10000000.0
2005-07-13 05:51:00,6.09793,6.09866,6.09793,6.0986,11000000.0
2005-07-13 05:52:00,6.09839,6.09871,6.09728,6.09732,19000000.0
2005-07-13 05:53:00,6.0973,6.09809,6.097,6.09764,15000000.0
2005-07-13 05:54:00,6.09766,6.09766,6.09701,6.09701,7000000.0
2005-07-13 05:55:00,6.09727,6.09757,6.09723,6.09756,12000000.0
2005-07-13 05:56:00,6.09718,6.09718,6.09604,6.09681,16000000.0
2005-07-13 05:57:00,6.09725,6.09729,6.09694,6.09707,11000000.0
2005-07-13 05:58:00,6.09683,6.0973,6.09639,6.09639,22000000.0
2005-07-13 05:59:00,6.09633,6.09759,6.09633,6.09667,9000000.0
2005-07-13 06:00:00,6.09669,6.09766,6.09656,6.09706,17000000.0
2005-07-13 06:01:00,6.09699,6.09753,6.09648,6.0971,18000000.0
2005-07-13 06:02:00,6.0972,6.09802,6.09696,6.09696,18000000.0
2005-07-13 06:03:00,6.09714,6.09828,6.09714,6.09794,16000000.0
2005-07-13 06:04:00,6.09803,6.09875,6.09803,6.09871,8000000.0
2005-07-13 06:05:00,6.09862,6.09862,6.09762,6.09763,10000000.0
2005-07-13 06:06:00,6.09716,6.09832,6.09716,6.09732,27000000.0
2005-07-13 06:07:00,6.09815,6.09815,6.09693,6.097,17000000.0
2005-07-13 06:08:00,6.09821,6.09829,6.09756,6.09824,14000000.0
2005-07-13 06:09:00,6.09841,6.09865,6.09832,6.09857,13000000.0
2005-07-13 06:10:00,6.09796,6.09828,6.09727,6.09734,14000000.0
2005-07-13 06:11:00,6.0969,6.09756,6.09648,6.09719,16000000.0
2005-07-13 06:12:00,6.09754,6.09754,6.09625,6.09719,17000000.0
2005-07-13 06:13:00,6.09728,6.09732,6.09617,6.09732,14000000.0
2005-07-13 06:14:00,6.0969,6.09721,6.09635,6.09721,12000000.0
2005-07-13 06:15:00,6.09731,6.09731,6.09652,6.09657,13000000.0
2005-07-13 06:16:00,6.09666,6.09748,6.09603,6.09677,14000000.0
2005-07-13 06:17:00,6.09681,6.09722,6.09647,6.09701,11000000.0
2005-07-13 06:18:00,6.09733,6.0975,6.09636,6.09717,12000000.0
2005-07-13 06:19:00,6.09743,6.09764,6.09643,6.09705,19000000.0
2005-07-13 06:20:00,6.0971,6.09751,6.09645,6.09751,11000000.0
2005-07-13 06:21:00,6.09762,6.09793,6.09696,6.09746,9000000.0
2005-07-13 06:22:00,6.09759,6.09826,6.09725,6.09726,22000000.0
2005-07-13 06:23:00,6.09772,6.09877,6.09772,6.09833,18000000.0
2005-07-13 06:24:00,6.09742,6.09808,6.09737,6.0975,8000000.0
2005-07-13 06:25:00,6.09737,6.09852,6.09737,6.09837,9000000.0
2005-07-13 06:26:00,6.09849,6.09856,6.0975,6.09814,13000000.0
2005-07-13 06:27:00,6.09825,6.0984,6.0973,6.0984,15000000.0
2005-07-13 06:28:00,6.09852,6.09857,6.09816,6.09833,18000000.0
2005-07-13 06:29:00,6.09815,6.09826,6.09707,6.09753,16000000.0
2005-07-13 06:30:00,6.09799,6.09801,6.09726,6.09781,10000000.0
2005-07-13 06:31:00,6.09759,6.09769,6.09693,6.09733,13000000.0
2005-07-13 06:32:00,6.09652,6.09771,6.09652,6.09771,10000000.0
2005-07-13 06:33:00,6.0977,6.0977,6.09658,6.09726,10000000.0
2005-07-13 06:34:00,6.09718,6.09768,6.09662,6.09662,15000000.0
2005-07-13 06:35:00,6.09625,6.09732,6.09625,6.09732,13000000.0
2005-07-13 06:36:00,6.09726,6.09726,6.09623,6.0969,23000000.0
2005-07-13 06:37:00,6.09525,6.09636,6.09468,6.0953,11000000.0
2005-07-13 06:38:00,6.096,6.09624,6.0952,6.09546,17000000.0
2005-07-13 06:39:00,6.0954,6.09603,6.09519,6.09603,8000000.0
2005-07-13 06:40:00,6.0969,6.09795,6.09686,6.09695,15000000.0
2005-07-13 06:41:00,6.09684,6.0979,6.09684,6.0979,15000000.0
2005-07-13 06:42:00,6.0965,6.09762,6.0965,6.09659,16000000.0
2005-07-13 06:43:00,6.09645,6.09753,6.09645,6.09739,12000000.0
2005-07-13 06:44:00,6.09752,6.09761,6.09702,6.09719,13000000.0
2005-07-13 06:45:00,6.09703,6.09804,6.09703,6.09796,14000000.0
2005-07-13 06:46:00,6.0975,6.0982,6.09732,6.09766,12000000.0
2005-07-13 06:47:00,6.09783,6.09863,6.09776,6.09839,11000000.0
2005-07-13 06:48:00,6.09832,6.09832,6.09747,6.09758,15000000.0
2005-07-13 06:49:00,6.09736,6.09756,6.09733,6.0975,17000000.0
2005-07-13 06:50:00,6.0975,6.0976,6.09726,6.09726,13000000.0
2005-07-13 06:51:00,6.0975,6.0976,6.09731,6.09733,8000000.0
2005-07-13 06:52:00,6.09758,6.09821,6.09758,6.09812,14000000.0
2005-07-13 06:53:00,6.09852,6.09864,6.0976,6.09864,13000000.0
2005-07-13 06:54:00,6.09878,6.09878,6.09794,6.09795,8000000.0
2005-07-13 06:55:00,6.09784,6.09877,6.09784,6.09877,10000000.0
2005-07-13 06:56:00,6.09847,6.09847,6.0972,6.09838,11000000.0
2005-07-13 06:57:00,6.09805,6.09834,6.09733,6.09781,17000000.0
2005-07-13 06:58:00,6.09809,6.09841,6.09727,6.09838,12000000.0
2005-07-13 06:59:00,6.09802,6.09811,6.09754,6.09782,14000000.0
2005-07-13 07:00:00,6.09774,6.09812,6.09774,6.09805,11000000.0
2005-07-13 07:01:00,6.09798,6.09804,6.09784,6.09785,10000000.0
2005-07-13 07:02:00,6.09806,6.09826,6.09743,6.09798,14000000.0
2005-07-13 07:03:00,6.09816,6.09823,6.09746,6.09746,7000000.0
2005-07-13 07:04:00,6.09771,6.09876,6.09771,6.09833,16000000.0
2005-07-13 07:05:00,6.0984,6.09964,6.0984,6.09872,15000000.0
2005-07-13 07:06:00,6.09956,6.09993,6.09861,6.09969,16000000.0
2005-07-13 07:07:00,6.09983,6.10005,6.09898,6.09935,12000000.0
2005-07-13 07:08:00,6.10057,6.10057,6.09956,6.09963,8000000.0
2005-07-13 07:09:00,6.09981,6.1004,6.09962,6.09962,8000000.0
2005-07-13 07:10:00,6.09982,6.10052,6.09954,6.09954,16000000.0
2005-07-13 07:11:00,6.09966,6.10065,6.09934,6.10018,17000000.0
2005-07-13 07:12:00,6.10044,6.10242,6.10044,6.10231,20000000.0
2005-07-13 07:13:00,6.10262,6.10262,6.10123,6.10238,18000000.0
2005-07-13 07:14:00,6.10239,6.10257,6.10184,6.10203,11000000.0
2005-07-13 07:15:00,6.10211,6.10235,6.10134,6.1021,18000000.0
2005-07-13 07:16:00,6.101,6.10196,6.10086,6.10196,18000000.0
2005-07-13 07:17:00,6.10204,6.10218,6.10102,6.1015,12000000.0
2005-07-13 07:18:00,6.10134,6.1021,6.10122,6.1015,18000000.0
2005-07-13 07:19:00,6.10218,6.10244,6.10134,6.10188,14000000.0
2005-07-13 07:20:00,6.10258,6.10299,6.10242,6.10299,18000000.0
2005-07-13 07:21:00,6.10308,6.10318,6.1029,6.10303,13000000.0
2005-07-13 07:22:00,6.10302,6.10373,6.1027,6.10373,14000000.0
2005-07-13 07:23:00,6.10459,6.10459,6.10288,6.10288,15000000.0
2005-07-13 07:24:00,6.1029,6.10459,6.1029,6.10455,16000000.0
2005-07-13 07:25:00,6.10326,6.1044,6.103,6.10401,15000000.0
2005-07-13 07:26:00,6.10371,6.10401,6.10277,6.10283,13000000.0
2005-07-13 07:27:00,6.10343,6.10351,6.10282,6.1029,12000000.0
2005-07-13 07:28:00,6.10378,6.10388,6.10324,6.10374,22000000.0
2005-07-13 07:29:00,6.10339,6.10418,6.10299,6.10396,16000000.0
2005-07-13 07:30:00,6.10437,6.10497,6.10356,6.10468,14000000.0
2005-07-13 07:31:00,6.10556,6.1057,6.10449,6.10449,13000000.0
2005-07-13 07:32:00,6.10408,6.10512,6.10381,6.10498,9000000.0
2005-07-13 07:33:00,6.10471,6.10603,6.10471,6.10537,7000000.0
2005-07-13 07:34:00,6.10498,6.10604,6.10431,6.10431,18000000.0
2005-07-13 07:35:00,6.10544,6.10544,6.1041,6.10482,9000000.0
2005-07-13 07:36:00,6.10564,6.10666,6.10513,6.10666,13000000.0
2005-07-13 07:37:00,6.10678,6.107,6.10587,6.10594,11000000.0
2005-07-13 07:38:00,6.10401,6.10473,6.10355,6.10421,11000000.0
2005-07-13 07:39:00,6.10468,6.10577,6.10466,6.10528,19000000.0
2005-07-13 07:40:00,6.10526,6.1053,6.10443,6.10509,11000000.0
2005-07-13 07:41:00,6.10469,6.1048,6.10421,6.10469,7000000.0
2005-07-13 07:42:00,6.10481,6.10539,6.10403,6.10469,13000000.0
2005-07-13 07:43:00,6.10472,6.1058,6.10331,6.10331,14000000.0
2005-07-13 07:44:00,6.10269,6.1033,6.10234,6.10272,10000000.0
2005-07-13 07:45:00,6.10047,6.10201,6.10008,6.10125,8000000.0
2005-07-13 07:46:00,6.09946,6.10131,6.09946,6.09997,13000000.0
2005-07-13 07:47:00,6.10015,6.10249,6.10012,6.10212,15000000.0
2005-07-13 07:48:00,6.10153,6.10153,6.10007,6.10121,13000000.0
2005-07-13 07:49:00,6.10149,6.10205,6.10104,6.10134,10000000.0
2005-07-13 07:50:00,6.10319,6.10444,6.1024,6.10272,17000000.0
2005-07-13 07:51:00,6.10268,6.10399,6.10235,6.10308,16000000.0
2005-07-13 07:52:00,6.10297,6.10298,6.10164,6.10277,13000000.0
2005-07-13 07:53:00,6.10283,6.10289,6.10182,6.10239,10000000.0
2005-07-13 07:54:00,6.102,6.10293,6.10189,6.10279,11000000.0
2005-07-13 07:55:00,6.10241,6.1029,6.10177,6.10243,12000000.0
2005-07-13 07:56:00,6.10254,6.10263,6.10131,6.10232,13000000.0
2005-07-13 07:57:00,6.10242,6.10249,6.10174,6.10191,8000000.0
2005-07-13 07:58:00,6.10278,6.1038,6.10264,6.1038,14000000.0
2005-07-13 07:59:00,6.10309,6.10322,6.10192,6.10205,15000000.0
2005-07-13 08:00:00,6.10237,6.10359,6.10237,6.10359,10000000.0
2005-07-13 08:01:00,6.10371,6.10377,6.10176,6.10256,13000000.0
2005-07-13 08:02:00,6.10207,6.10252,6.10125,6.1014,14000000.0
2005-07-13 08:03:00,6.10134,6.10192,6.10035,6.10122,12000000.0
2005-07-13 08:04:00,6.10171,6.10233,6.1014,6.10143,16000000.0
2005-07-13 08:05:00,6.10181,6.10284,6.10181,6.10261,14000000.0
2005-07-13 08:06:00,6.10266,6.10276,6.10182,6.10276,19000000.0
2005-07-13 08:07:00,6.10262,6.10304,6.10126,6.10177,19000000.0
2005-07-13 08:08:00,6.10179,6.10366,6.10174,6.10366,11000000.0
2005-07-13 08:09:00,6.10348,6.10348,6.10174,6.10221,10000000.0
2005-07-13 08:10:00,6.10158,6.10269,6.10093,6.10093,16000000.0
2005-07-13 08:11:00,6.10012,6.10056,6.09953,6.10013,9000000.0
2005-07-13 08:12:00,6.10025,6.10126,6.09999,6.10126,10000000.0
2005-07-13 08:13:00,6.10179,6.10311,6.10077,6.10077,11000000.0
2005-07-13 08:14:00,6.10076,6.10171,6.10005,6.10052,12000000.0
2005-07-13 08:15:00,6.09925,6.10095,6.09924,6.10095,15000000.0
2005-07-13 08:16:00,6.10144,6.10144,6.09994,6.10122,14000000.0
2005-07-13 08:17:00,6.10158,6.10202,6.10046,6.101,10000000.0
2005-07-13 08:18:00,6.10073,6.10132,6.10038,6.10111,9000000.0
2005-07-13 08:19:00,6.10153,6.10182,6.10044,6.10052,11000000.0
2005-07-13 08:20:00,6.10186,6.10186,6.10078,6.10078,11000000.0
2005-07-13 08:21:00,6.10121,6.10266,6.10091,6.10139,20000000.0
2005-07-13 08:22:00,6.10048,6.10204,6.10035,6.10151,8000000.0
2005-07-13 08:23:00,6.10079,6.10121,6.09857,6.0999,12000000.0
2005-07-13 08:24:00,6.09932,6.10025,6.0991,6.10025,13000000.0
2005-07-13 08:25:00,6.10065,6.10075,6.09966,6.1002,12000000.0
2005-07-13 08:26:00,6.10026,6.1011,6.09991,6.10005,13000000.0
2005-07-13 08:27:00,6.09979,6.10079,6.09786,6.09786,11000000.0
2005-07-13 08:28:00,6.09859,6.10042,6.0982,6.10036,8000000.0
2005-07-13 08:29:00,6.0997,6.10079,6.09916,6.09949,12000000.0
2005-07-13 08:30:00,6.09912,6.09937,6.09872,6.09921,11000000.0
2005-07-13 08:31:00,6.09952,6.10058,6.09952,6.10031,10000000.0
2005-07-13 08:32:00,6.10018,6.10037,6.0993,6.10037,13000000.0
2005-07-13 08:33:00,6.10073,6.10073,6.09879,6.09969,11000000.0
2005-07-13 08:34:00,6.09976,6.09984,6.09825,6.09932,17000000.0
2005-07-13 08:35:00,6.10008,6.10076,6.09949,6.09996,11000000.0
2005-07-13 08:36:00,6.09932,6.09945,6.09861,6.09905,10000000.0
2005-07-13 08:37:00,6.10029,6.10043,6.09943,6.10038,9000000.0
2005-07-13 08:38:00,6.09971,6.10014,6.0986,6.09982,18000000.0
2005-07-13 08:39:00,6.09914,6.10089,6.09914,6.10089,8000000.0
2005-07-13 08:40:00,6.1021,6.10214,6.10075,6.10099,7000000.0
2005-07-13 08:41:00,6.10193,6.10212,6.10038,6.1012,16000000.0
2005-07-13 08:42:00,6.10159,6.10192,6.10061,6.10191,14000000.0
2005-07-13 08:43:00,6.10192,6.10226,6.10113,6.10217,12000000.0
2005-07-13 08:44:00,6.10262,6.10264,6.10109,6.10161,9000000.0
2005-07-13 08:45:00,6.10053,6.10128,6.10011,6.10082,18000000.0
2005-07-13 08:46:00,6.10087,6.1023,6.10087,6.102,14000000.0
2005-07-13 08:47:00,6.10268,6.10297,6.10138,6.10205,18000000.0
2005-07-13 08:48:00,6.1018,6.1039,6.1018,6.10352,12000000.0
2005-07-13 08:49:00,6.1043,6.10486,6.10367,6.10486,14000000.0
2005-07-13 08:50:00,6.10448,6.10496,6.10337,6.10338,16000000.0
2005-07-13 08:51:00,6.10317,6.10446,6.10317,6.10441,21000000.0
2005-07-13 08:52:00,6.1041,6.10424,6.10287,6.10408,20000000.0
2005-07-13 08:53:00,6.10361,6.10409,6.10294,6.10397,7000000.0
2005-07-13 08:54:00,6.10392,6.10537,6.10326,6.10406,17000000.0
2005-07-13 08:55:00,6.10323,6.10606,6.10323,6.10575,12000000.0
2005-07-13 08:56:00,6.10528,6.10624,6.10434,6.10533,17000000.0
2005-07-13 08:57:00,6.10583,6.1077,6.10483,6.10572,16000000.0
2005-07-13 08:58:00,6.10607,6.10756,6.10607,6.10653,12000000.0
2005-07-13 08:59:00,6.10668,6.10766,6.1057,6.10623,13000000.0
2005-07-13 09:00:00,6.10574,6.1066,6.10514,6.10554,17000000.0
2005-07-13 09:01:00,6.10608,6.10658,6.10505,6.10565,13000000.0
2005-07-13 09:02:00,6.10506,6.10701,6.10472,6.10607,8000000.0
2005-07-13 09:03:00,6.10631,6.10967,6.10613,6.10967,16000000.0
2005-07-13 09:04:00,6.10901,6.10994,6.10838,6.10931,8000000.0
2005-07-13 09:05:00,6.11068,6.11109,6.11007,6.11109,11000000.0
2005-07-13 09:06:00,6.10951,6.11035,6.10859,6.10978,10000000.0
2005-07-13 09:07:00,6.10983,6.11006,6.10793,6.10793,10000000.0
2005-07-13 09:08:00,6.10804,6.11012,6.10742,6.1098,19000000.0
2005-07-13 09:09:00,6.10937,6.11031,6.10889,6.1102,16000000.0
2005-07-13 09:10:00,6.10906,6.10993,6.10885,6.10896,8000000.0
2005-07-13 09:11:00,6.10918,6.11056,6.10918,6.10926,11000000.0
2005-07-13 09:12:00,6.10907,6.11102,6.10907,6.11102,16000000.0
2005-07-13 09:13:00,6.11035,6.11253,6.11035,6.11153,15000000.0
2005-07-13 09:14:00,6.11153,6.11153,6.11028,6.11132,17000000.0
2005-07-13 09:15:00,6.11161,6.11165,6.10854,6.10854,12000000.0
2005-07-13 09:16:00,6.10981,6.11186,6.10907,6.10907,14000000.0
2005-07-13 09:17:00,6.10956,6.11105,6.10956,6.10986,14000000.0
2005-07-13 09:18:00,6.10971,6.1109,6.10906,6.1109,18000000.0
2005-07-13 09:19:00,6.10974,6.11042,6.10891,6.10891,14000000.0
2005-07-13 09:20:00,6.11,6.11021,6.1085,6.10914,18000000.0
2005-07-13 09:21:00,6.10868,6.11007,6.10839,6.10944,17000000.0
2005-07-13 09:22:00,6.10894,6.11042,6.10894,6.11004,13000000.0
2005-07-13 09:23:00,6.1106,6.11107,6.10935,6.11013,12000000.0
2005-07-13 09:24:00,6.10967,6.11079,6.10787,6.10947,14000000.0
2005-07-13 09:25:00,6.1094,6.10957,6.10866,6.10948,9000000.0
2005-07-13 09:26:00,6.10939,6.10974,6.10765,6.10867,13000000.0
2005-07-13 09:27:00,6.10988,6.1128,6.10917,6.10975,13000000.0
2005-07-13 09:28:00,6.10856,6.10894,6.10742,6.1081,19000000.0
2005-07-13 09:29:00,6.10763,6.10763,6.10644,6.10705,14000000.0
2005-07-13 09:30:00,6.10714,6.10714,6.10514,6.10523,15000000.0
2005-07-13 09:31:00,6.10632,6.10688,6.10597,6.10597,11000000.0
2005-07-13 09:32:00,6.10672,6.10829,6.10672,6.107,16000000.0
2005-07-13 09:33:00,6.10706,6.10779,6.10666,6.10746,9000000.0
2005-07-13 09:34:00,6.10734,6.10788,6.10604,6.10788,18000000.0
2005-07-13 09:35:00,6.10699,6.1078,6.10672,6.10677,14000000.0
2005-07-13 09:36:00,6.10629,6.10733,6.10611,6.10691,16000000.0
2005-07-13 09:37:00,6.10673,6.109,6.10548,6.10721,20000000.0
2005-07-13 09:38:00,6.10867,6.10947,6.10748,6.10832,19000000.0
2005-07-13 09:39:00,6.10888,6.11001,6.108,6.1086,16000000.0
2005-07-13 09:40:00,6.10903,6.11009,6.10898,6.10901,12000000.0
2005-07-13 09:41:00,6.10861,6.10949,6.10831,6.10831,18000000.0
2005-07-13 09:42:00,6.10832,6.10904,6.10715,6.10828,16000000.0
2005-07-13 09:43:00,6.10785,6.10872,6.10733,6.1084,15000000.0
2005-07-13 09:44:00,6.10847,6.10868,6.10737,6.10768,13000000.0
2005-07-13 09:45:00,6.10825,6.11011,6.10825,6.11011,13000000.0
2005-07-13 09:46:00,6.11012,6.1108,6.10909,6.11014,17000000.0
2005-07-13 09:47:00,6.11037,6.11163,6.11,6.11072,13000000.0
2005-07-13 09:48:00,6.11063,6.11168,6.10936,6.1105,16000000.0
2005-07-13 09:49:00,6.11007,6.11088,6.10945,6.11074,17000000.0
2005-07-13 09:50:00,6.11132,6.11226,6.11108,6.11108,12000000.0
2005-07-13 09:51:00,6.11139,6.11272,6.11108,6.11108,16000000.0
2005-07-13 09:52:00,6.11195,6.11201,6.10989,6.10989,16000000.0
2005-07-13 09:53:00,6.11031,6.11353,6.11031,6.11245,15000000.0
2005-07-13 09:54:00,6.11404,6.11453,6.11275,6.11396,15000000.0
2005-07-13 09:55:00,6.11377,6.11462,6.11321,6.11384,15000000.0
2005-07-13 09:56:00,6.11353,6.11591,6.11353,6.11515,17000000.0
2005-07-13 09:57:00,6.11537,6.11639,6.11483,6.11582,12000000.0
2005-07-13 09:58:00,6.11641,6.11814,6.1162,6.11631,14000000.0
2005-07-13 09:59:00,6.11469,6.11487,6.11404,6.11404,10000000.0
2005-07-13 10:00:00,6.11431,6.11647,6.11431,6.11523,11000000.0
2005-07-13 10:01:00,6.11531,6.11738,6.11456,6.11516,24000000.0
2005-07-13 10:02:00,6.11418,6.11576,6.11365,6.11424,14000000.0
2005-07-13 10:03:00,6.11515,6.11515,6.11206,6.11362,16000000.0
2005-07-13 10:04:00,6.11355,6.11381,6.11207,6.11292,10000000.0
2005-07-13 10:05:00,6.11318,6.1138,6.11291,6.11339,10000000.0
2005-07-13 10:06:00,6.11394,6.11432,6.11347,6.11347,9000000.0
2005-07-13 10:07:00,6.11344,6.1145,6.11274,6.11364,11000000.0
2005-07-13 10:08:00,6.11366,6.11516,6.11331,6.1148,9000000.0
2005-07-13 10:09:00,6.11435,6.11827,6.11435,6.11827,11000000.0
2005-07-13 10:10:00,6.1188,6.1188,6.11697,6.11743,15000000.0
2005-07-13 10:11:00,6.11799,6.11913,6.11693,6.11764,16000000.0
2005-07-13 10:12:00,6.11664,6.11862,6.11664,6.11823,19000000.0
2005-07-13 10:13:00,6.11729,6.11823,6.11659,6.11659,9000000.0
2005-07-13 10:14:00,6.11652,6.11729,6.11558,6.11673,11000000.0
2005-07-13 10:15:00,6.1167,6.1167,6.11438,6.11538,8000000.0
2005-07-13 10:16:00,6.11598,6.1181,6.11598,6.11754,17000000.0
2005-07-13 10:17:00,6.11708,6.11798,6.11608,6.11693,16000000.0
2005-07-13 10:18:00,6.11728,6.11785,6.11626,6.11687,16000000.0
2005-07-13 10:19:00,6.11709,6.11768,6.11588,6.11675,17000000.0
2005-07-13 10:20:00,6.11594,6.11736,6.11553,6.11724,16000000.0
2005-07-13 10:21:00,6.11721,6.11764,6.11649,6.11744,7000000.0
2005-07-13 10:22:00,6.11798,6.11798,6.11562,6.11604,10000000.0
2005-07-13 10:23:00,6.11517,6.11586,6.11437,6.11504,14000000.0
2005-07-13 10:24:00,6.11501,6.11623,6.11429,6.1147,13000000.0
2005-07-13 10:25:00,6.11372,6.11429,6.11322,6.11327,12000000.0
2005-07-13 10:26:00,6.1133,6.11352,6.11203,6.11203,11000000.0
2005-07-13 10:27:00,6.11238,6.11411,6.11238,6.11382,13000000.0
2005-07-13 10:28:00,6.11473,6.11529,6.11368,6.11529,13000000.0
2005-07-13 10:29:00,6.11512,6.11523,6.11432,6.11479,11000000.0
2005-07-13 10:30:00,6.11567,6.11673,6.11524,6.11623,9000000.0
2005-07-13 10:31:00,6.11665,6.11688,6.11526,6.11639,16000000.0
2005-07-13 10:32:00,6.11701,6.11839,6.11701,6.11839,9000000.0
2005-07-13 10:33:00,6.11809,6.11823,6.11592,6.11803,12000000.0
2005-07-13 10:34:00,6.11693,6.11731,6.11543,6.11603,11000000.0
2005-07-13 10:35:00,6.11637,6.11637,6.11382,6.11469,17000000.0
2005-07-13 10:36:00,6.11516,6.11549,6.11332,6.11332,10000000.0
2005-07-13 10:37:00,6.11483,6.11537,6.11353,6.11463,15000000.0
2005-07-13 10:38:00,6.11493,6.11592,6.11417,6.11523,17000000.0
2005-07-13 10:39:00,6.11462,6.1152,6.11276,6.11316,13000000.0
2005-07-13 10:40:00,6.11238,6.11385,6.11238,6.11364,10000000.0
2005-07-13 10:41:00,6.11398,6.1154,6.11354,6.11378,15000000.0
2005-07-13 10:42:00,6.11407,6.11496,6.11374,6.11475,12000000.0
2005-07-13 10:43:00,6.11416,6.11513,6.11322,6.11358,13000000.0
2005-07-13 10:44:00,6.11337,6.11346,6.11184,6.11184,12000000.0
2005-07-13 10:45:00,6.11146,6.11442,6.11042,6.11239,13000000.0
2005-07-13 10:46:00,6.11189,6.11252,6.10861,6.10861,13000000.0
2005-07-13 10:47:00,6.10993,6.11094,6.10953,6.10969,7000000.0
2005-07-13 10:48:00,6.1095,6.11145,6.1095,6.1103,12000000.0
2005-07-13 10:49:00,6.10982,6.1135,6.10982,6.11241,10000000.0
2005-07-13 10:50:00,6.11234,6.11368,6.11234,6.11368,14000000.0
2005-07-13 10:51:00,6.11337,6.11337,6.11067,6.11163,11000000.0
2005-07-13 10:52:00,6.11233,6.1132,6.11063,6.11269,20000000.0
2005-07-13 10:53:00,6.11223,6.11363,6.1119,6.11322,9000000.0
2005-07-13 10:54:00,6.11313,6.11397,6.11246,6.11335,18000000.0
2005-07-13 10:55:00,6.11314,6.11357,6.11236,6.11341,10000000.0
2005-07-13 10:56:00,6.11332,6.11386,6.1128,6.11386,11000000.0
2005-07-13 10:57:00,6.11198,6.11198,6.10854,6.11154,8000000.0
2005-07-13 10:58:00,6.11258,6.11344,6.11234,6.11234,10000000.0
2005-07-13 10:59:00,6.11223,6.11302,6.11201,6.11201,10000000.0
2005-07-13 11:00:00,6.11259,6.11342,6.11156,6.11205,15000000.0
2005-07-13 11:01:00,6.11209,6.11265,6.11132,6.11176,12000000.0
2005-07-13 11:02:00,6.1124,6.11337,6.11208,6.11337,8000000.0
2005-07-13 11:03:00,6.11319,6.11319,6.11188,6.11188,11000000.0
2005-07-13 11:04:00,6.11178,6.11426,6.11178,6.11426,15000000.0
2005-07-13 11:05:00,6.11307,6.11321,6.11151,6.11248,17000000.0
2005-07-13 11:06:00,6.11216,6.11244,6.11051,6.11204,12000000.0
2005-07-13 11:07:00,6.11172,6.11198,6.1105,6.11067,11000000.0
2005-07-13 11:08:00,6.11092,6.11237,6.11055,6.11177,22000000.0
2005-07-13 11:09:00,6.11127,6.11127,6.10977,6.11081,9000000.0
2005-07-13 11:10:00,6.11056,6.11122,6.1097,6.11099,16000000.0
2005-07-13 11:11:00,6.11069,6.11079,6.10975,6.10975,7000000.0
2005-07-13 11:12:00,6.11003,6.11128,6.10991,6.1104,15000000.0
2005-07-13 11:13:00,6.11091,6.11223,6.10992,6.11214,11000000.0
2005-07-13 11:14:00,6.11145,6.11259,6.1108,6.11229,18000000.0
2005-07-13 11:15:00,6.11236,6.11321,6.11193,6.11248,11000000.0
2005-07-13 11:16:00,6.11393,6.11462,6.11304,6.11336,13000000.0
2005-07-13 11:17:00,6.11421,6.11424,6.11212,6.11212,13000000.0
2005-07-13 11:18:00,6.10993,6.11386,6.10993,6.11386,9000000.0
2005-07-13 11:19:00,6.11438,6.11552,6.11396,6.11503,17000000.0
2005-07-13 11:20:00,6.11487,6.11511,6.11389,6.11486,14000000.0
2005-07-13 11:21:00,6.11433,6.11473,6.11332,6.11473,14000000.0
2005-07-13 11:22:00,6.11465,6.11469,6.11317,6.11452,22000000.0
2005-07-13 11:23:00,6.11437,6.11582,6.11403,6.11566,8000000.0
2005-07-13 11:24:00,6.11568,6.11598,6.11429,6.11513,18000000.0
2005-07-13 11:25:00,6.11501,6.11573,6.11441,6.11462,9000000.0
2005-07-13 11:26:00,6.11487,6.11586,6.11425,6.11448,15000000.0
2005-07-13 11:27:00,6.11479,6.11596,6.11456,6.11512,10000000.0
2005-07-13 11:28:00,6.11547,6.11547,6.11369,6.11466,13000000.0
2005-07-13 11:29:00,6.11435,6.11511,6.11366,6.11399,17000000.0
2005-07-13 11:30:00,6.1142,6.11752,6.11414,6.11414,13000000.0
2005-07-13 11:31:00,6.11451,6.11468,6.11261,6.11261,12000000.0
2005-07-13 11:32:00,6.11189,6.11488,6.11189,6.11338,20000000.0
2005-07-13 11:33:00,6.11324,6.11496,6.11315,6.11315,16000000.0
2005-07-13 11:34:00,6.11335,6.11441,6.11316,6.11356,13000000.0
2005-07-13 11:35:00,6.11367,6.11458,6.11309,6.11388,14000000.0
2005-07-13 11:36:00,6.11432,6.11446,6.11398,6.11408,11000000.0
2005-07-13 11:37:00,6.11383,6.11483,6.11311,6.11483,16000000.0
2005-07-13 11:38:00,6.11336,6.1136,6.11242,6.11296,8000000.0
2005-07-13 11:39:00,6.1134,6.11399,6.11273,6.11376,11000000.0
2005-07-13 11:40:00,6.11422,6.11448,6.11354,6.11444,12000000.0
2005-07-13 11:41:00,6.11432,6.11522,6.11388,6.11522,10000000.0
2005-07-13 11:42:00,6.11652,6.11682,6.11508,6.11613,10000000.0
2005-07-13 11:43:00,6.11643,6.11741,6.11531,6.11664,17000000.0
2005-07-13 11:44:00,6.1177,6.11911,6.11647,6.11902,15000000.0
2005-07-13 11:45:00,6.11829,6.12147,6.11632,6.12147,16000000.0
2005-07-13 11:46:00,6.12152,6.12168,6.12015,6.12097,7000000.0
2005-07-13 11:47:00,6.11999,6.1218,6.11937,6.12107,16000000.0
2005-07-13 11:48:00,6.12104,6.12104,6.11853,6.12013,13000000.0
2005-07-13 11:49:00,6.12051,6.1208,6.11945,6.12049,10000000.0
2005-07-13 11:50:00,6.1195,6.1195,6.11456,6.11839,12000000.0
2005-07-13 11:51:00,6.12008,6.12139,6.12008,6.12027,14000000.0
2005-07-13 11:52:00,6.1215,6.1215,6.11937,6.12049,18000000.0
2005-07-13 11:53:00,6.12041,6.12041,6.11908,6.11956,16000000.0
2005-07-13 11:54:00,6.11938,6.12003,6.11908,6.1199,8000000.0
2005-07-13 11:55:00,6.12006,6.12013,6.11919,6.11927,8000000.0
2005-07-13 11:56:00,6.11906,6.11941,6.11842,6.11842,8000000.0
2005-07-13 11:57:00,6.11847,6.11908,6.11329,6.11885,11000000.0
2005-07-13 11:58:00,6.11858,6.11875,6.11755,6.11821,14000000.0
2005-07-13 11:59:00,6.1182,6.11855,6.11741,6.11741,11000000.0
2005-07-13 12:00:00,6.11656,6.11895,6.1157,6.11769,15000000.0
2005-07-13 12:01:00,6.11801,6.1186,6.11719,6.11719,13000000.0
2005-07-13 12:02:00,6.11681,6.11841,6.11681,6.11841,15000000.0
2005-07-13 12:03:00,6.11785,6.11801,6.11554,6.11554,11000000.0
2005-07-13 12:04:00,6.116,6.116,6.11411,6.11411,9000000.0
2005-07-13 12:05:00,6.11332,6.11554,6.11288,6.11383,9000000.0
2005-07-13 12:06:00,6.11471,6.1182,6.1141,6.11481,15000000.0
2005-07-13 12:07:00,6.11403,6.1147,6.11358,6.1147,11000000.0
2005-07-13 12:08:00,6.11468,6.11515,6.11416,6.11515,8000000.0
2005-07-13 12:09:00,6.11633,6.11717,6.11458,6.11554,18000000.0
2005-07-13 12:10:00,6.11457,6.11464,6.11352,6.1144,14000000.0
2005-07-13 12:11:00,6.11388,6.11427,6.11279,6.11368,9000000.0
2005-07-13 12:12:00,6.11323,6.11362,6.11282,6.11362,18000000.0
2005-07-13 12:13:00,6.11354,6.11382,6.11217,6.11293,12000000.0
2005-07-13 12:14:00,6.11301,6.11411,6.11278,6.11352,10000000.0
2005-07-13 12:15:00,6.11249,6.11377,6.11249,6.11377,8000000.0
2005-07-13 12:16:00,6.11378,6.11472,6.11346,6.11443,14000000.0
2005-07-13 12:17:00,6.11463,6.11576,6.11401,6.11543,13000000.0
2005-07-13 12:18:00,6.11543,6.11578,6.11502,6.11578,10000000.0
2005-07-13 12:19:00,6.11614,6.11645,6.11461,6.11513,11000000.0
2005-07-13 12:20:00,6.11551,6.1165,6.11516,6.11568,8000000.0
2005-07-13 12:21:00,6.1159,6.11644,6.11413,6.11597,20000000.0
2005-07-13 12:22:00,6.11581,6.1165,6.11526,6.11526,14000000.0
2005-07-13 12:23:00,6.11546,6.11618,6.11539,6.11615,11000000.0
2005-07-13 12:24:00,6.11592,6.11723,6.11556,6.11655,17000000.0
2005-07-13 12:25:00,6.11679,6.11704,6.11556,6.11613,12000000.0
2005-07-13 12:26:00,6.11674,6.11687,6.11426,6.11426,7000000.0
2005-07-13 12:27:00,6.11522,6.11639,6.11517,6.11621,7000000.0
2005-07-13 12:28:00,6.11615,6.11727,6.11563,6.11727,19000000.0
2005-07-13 12:29:00,6.11757,6.11771,6.1165,6.11676,12000000.0
2005-07-13 12:30:00,6.11632,6.11705,6.11611,6.11659,10000000.0
2005-07-13 12:31:00,6.11701,6.11749,6.11571,6.11665,12000000.0
2005-07-13 12:32:00,6.11639,6.11719,6.11545,6.11545,12000000.0
2005-07-13 12:33:00,6.11545,6.1168,6.11545,6.11649,15000000.0
2005-07-13 12:34:00,6.1168,6.1168,6.11438,6.11438,12000000.0
2005-07-13 12:35:00,6.11383,6.11446,6.11253,6.11253,12000000.0
2005-07-13 12:36:00,6.11266,6.1151,6.11266,6.11447,15000000.0
2005-07-13 12:37:00,6.1151,6.1151,6.11337,6.11345,8000000.0
2005-07-13 12:38:00,6.11371,6.11652,6.11371,6.11652,15000000.0
2005-07-13 12:39:00,6.11683,6.11683,6.11541,6.11566,14000000.0
2005-07-13 12:40:00,6.1157,6.11694,6.11511,6.11691,18000000.0
2005-07-13 12:41:00,6.11644,6.11718,6.11575,6.11659,11000000.0
2005-07-13 12:42:00,6.11511,6.11605,6.11511,6.11567,17000000.0
2005-07-13 12:43:00,6.11575,6.11586,6.11456,6.1152,11000000.0
2005-07-13 12:44:00,6.11553,6.11613,6.11531,6.11602,13000000.0
2005-07-13 12:45:00,6.11629,6.11667,6.11559,6.11667,10000000.0
2005-07-13 12:46:00,6.1159,6.11722,6.11493,6.11658,20000000.0
2005-07-13 12:47:00,6.11661,6.1172,6.11558,6.11558,10000000.0
2005-07-13 12:48:00,6.11654,6.11688,6.11569,6.11623,10000000.0
2005-07-13 12:49:00,6.11621,6.11621,6.11523,6.11523,15000000.0
2005-07-13 12:50:00,6.11601,6.11645,6.11548,6.11645,14000000.0
2005-07-13 12:51:00,6.1161,6.11651,6.11544,6.11561,14000000.0
2005-07-13 12:52:00,6.11554,6.11607,6.11536,6.11562,9000000.0
2005-07-13 12:53:00,6.11718,6.11733,6.11633,6.11733,9000000.0
2005-07-13 12:54:00,6.11691,6.11727,6.11561,6.11644,20000000.0
2005-07-13 12:55:00,6.1162,6.11672,6.11516,6.1163,12000000.0
2005-07-13 12:56:00,6.11644,6.11644,6.11572,6.11613,7000000.0
2005-07-13 12:57:00,6.11694,6.11777,6.11625,6.11698,13000000.0
2005-07-13 12:58:00,6.11709,6.11729,6.11592,6.11725,16000000.0
2005-07-13 12:59:00,6.1172,6.11834,6.11662,6.11821,14000000.0
2005-07-13 13:00:00,6.11837,6.11887,6.11736,6.11805,12000000.0
2005-07-13 13:01:00,6.11826,6.11904,6.11742,6.11742,17000000.0
2005-07-13 13:02:00,6.11776,6.1184,6.11776,6.11786,10000000.0
2005-07-13 13:03:00,6.11725,6.11816,6.11682,6.11779,22000000.0
2005-07-13 13:04:00,6.11761,6.11816,6.11701,6.11771,20000000.0
2005-07-13 13:05:00,6.11769,6.1186,6.11705,6.11831,14000000.0
2005-07-13 13:06:00,6.11827,6.11827,6.11694,6.11791,17000000.0
2005-07-13 13:07:00,6.11802,6.11913,6.11773,6.11913,22000000.0
2005-07-13 13:08:00,6.1187,6.11921,6.11689,6.11864,12000000.0
2005-07-13 13:09:00,6.12018,6.1214,6.11949,6.11991,12000000.0
2005-07-13 13:10:00,6.12144,6.12176,6.1201,6.1212,20000000.0
2005-07-13 13:11:00,6.12103,6.12103,6.11696,6.11911,12000000.0
2005-07-13 13:12:00,6.11984,6.12099,6.11901,6.11907,16000000.0
2005-07-13 13:13:00,6.12021,6.12042,6.11897,6.11897,14000000.0
2005-07-13 13:14:00,6.12073,6.12073,6.11966,6.12036,17000000.0
2005-07-13 13:15:00,6.12086,6.12101,6.11978,6.12049,7000000.0
2005-07-13 13:16:00,6.11924,6.12034,6.11749,6.12034,9000000.0
2005-07-13 13:17:00,6.12025,6.12074,6.11966,6.11968,15000000.0
2005-07-13 13:18:00,6.11977,6.12148,6.11977,6.12091,17000000.0
2005-07-13 13:19:00,6.12124,6.12141,6.11915,6.11916,15000000.0
2005-07-13 13:20:00,6.11879,6.12032,6.11879,6.12032,12000000.0
2005-07-13 13:21:00,6.11999,6.12024,6.11615,6.11908,24000000.0
2005-07-13 13:22:00,6.11979,6.1207,6.11916,6.1207,12000000.0
2005-07-13 13:23:00,6.12047,6.12047,6.11901,6.11913,12000000.0
2005-07-13 13:24:00,6.11937,6.12024,6.11935,6.11944,18000000.0
2005-07-13 13:25:00,6.11915,6.11982,6.11819,6.11912,12000000.0
2005-07-13 13:26:00,6.11939,6.11984,6.11894,6.1191,12000000.0
2005-07-13 13:27:00,6.12085,6.12118,6.1196,6.11978,9000000.0
2005-07-13 13:28:00,6.11958,6.12229,6.11958,6.12229,15000000.0
2005-07-13 13:29:00,6.12184,6.12266,6.1207,6.12183,14000000.0
2005-07-13 13:30:00,6.12222,6.1226,6.12149,6.12149,11000000.0
2005-07-13 13:31:00,6.12116,6.12195,6.12091,6.12164,11000000.0
2005-07-13 13:32:00,6.12209,6.12217,6.12056,6.12134,8000000.0
2005-07-13 13:33:00,6.12075,6.12102,6.11957,6.12092,14000000.0
2005-07-13 13:34:00,6.12033,6.12179,6.12004,6.12013,11000000.0
2005-07-13 13:35:00,6.11995,6.12098,6.11898,6.12008,16000000.0
2005-07-13 13:36:00,6.11989,6.12016,6.1187,6.1187,8000000.0
2005-07-13 13:37:00,6.11961,6.12012,6.11925,6.11995,17000000.0
2005-07-13 13:38:00,6.11987,6.12128,6.1198,6.11994,14000000.0
2005-07-13 13:39:00,6.11971,6.12027,6.11931,6.11973,10000000.0
2005-07-13 13:40:00,6.121,6.121,6.11859,6.11903,8000000.0
2005-07-13 13:41:00,6.11867,6.11887,6.11766,6.11872,11000000.0
2005-07-13 13:42:00,6.11922,6.12083,6.11785,6.11797,14000000.0
2005-07-13 13:43:00,6.11757,6.11767,6.1167,6.11756,11000000.0
2005-07-13 13:44:00,6.11785,6.11785,6.11665,6.11712,11000000.0
2005-07-13 13:45:00,6.11688,6.11763,6.11611,6.11611,14000000.0
2005-07-13 13:46:00,6.11779,6.11825,6.11715,6.11769,11000000.0
2005-07-13 13:47:00,6.11745,6.11779,6.11651,6.11713,13000000.0
2005-07-13 13:48:00,6.11762,6.11797,6.11628,6.11652,14000000.0
2005-07-13 13:49:00,6.11689,6.11689,6.11414,6.11591,12000000.0
2005-07-13 13:50:00,6.11538,6.11555,6.11385,6.11525,16000000.0
2005-07-13 13:51:00,6.11512,6.11547,6.11351,6.11351,14000000.0
2005-07-13 13:52:00,6.11423,6.11609,6.11391,6.11525,10000000.0
2005-07-13 13:53:00,6.11496,6.11605,6.11458,6.11469,10000000.0
2005-07-13 13:54:00,6.11507,6.11558,6.11475,6.11514,8000000.0
2005-07-13 13:55:00,6.11546,6.11735,6.11477,6.11714,13000000.0
2005-07-13 13:56:00,6.11602,6.11724,6.11569,6.11686,17000000.0
2005-07-13 13:57:00,6.1169,6.11844,6.11511,6.11741,13000000.0
2005-07-13 13:58:00,6.11723,6.11755,6.116,6.11731,7000000.0
2005-07-13 13:59:00,6.11651,6.11742,6.11607,6.11634,9000000.0
2005-07-13 14:00:00,6.1164,6.11696,6.1153,6.11574,7000000.0
2005-07-13 14:01:00,6.11569,6.11643,6.115,6.11588,11000000.0
2005-07-13 14:02:00,6.11562,6.1171,6.11519,6.11634,19000000.0
2005-07-13 14:03:00,6.11685,6.11711,6.11512,6.11512,13000000.0
2005-07-13 14:04:00,6.11596,6.11664,6.11463,6.11664,22000000.0
2005-07-13 14:05:00,6.11655,6.11655,6.11444,6.11457,17000000.0
2005-07-13 14:06:00,6.11453,6.1161,6.11453,6.11544,11000000.0
2005-07-13 14:07:00,6.11586,6.11586,6.11485,6.11559,9000000.0
2005-07-13 14:08:00,6.11497,6.11541,6.11424,6.11424,11000000.0
2005-07-13 14:09:00,6.11435,6.11533,6.11429,6.11482,12000000.0
2005-07-13 14:10:00,6.1163,6.11659,6.11481,6.11528,13000000.0
2005-07-13 14:11:00,6.11457,6.11637,6.11445,6.11601,14000000.0
2005-07-13 14:12:00,6.11601,6.11664,6.11554,6.11604,11000000.0
2005-07-13 14:13:00,6.11562,6.11652,6.11531,6.11582,11000000.0
2005-07-13 14:14:00,6.1158,6.11695,6.11517,6.11695,7000000.0
2005-07-13 14:15:00,6.11693,6.11717,6.11516,6.11516,14000000.0
2005-07-13 14:16:00,6.11599,6.11739,6.11599,6.11624,13000000.0
2005-07-13 14:17:00,6.11607,6.1169,6.11576,6.11628,22000000.0
2005-07-13 14:18:00,6.11625,6.11682,6.11495,6.11626,15000000.0
2005-07-13 14:19:00,6.1158,6.11607,6.11411,6.1157,12000000.0
2005-07-13 14:20:00,6.11567,6.11604,6.11501,6.11604,7000000.0
2005-07-13 14:21:00,6.11525,6.11613,6.11447,6.11554,13000000.0
2005-07-13 14:22:00,6.11648,6.1171,6.11562,6.11611,8000000.0
2005-07-13 14:23:00,6.11591,6.11591,6.1146,6.11525,11000000.0
2005-07-13 14:24:00,6.11558,6.11558,6.11447,6.11507,13000000.0
2005-07-13 14:25:00,6.11525,6.11548,6.1138,6.11511,15000000.0
2005-07-13 14:26:00,6.116,6.116,6.11417,6.11532,8000000.0
2005-07-13 14:27:00,6.11515,6.11578,6.11461,6.11555,10000000.0
2005-07-13 14:28:00,6.11555,6.11593,6.11404,6.1144,11000000.0
2005-07-13 14:29:00,6.11539,6.1163,6.11427,6.1163,21000000.0
2005-07-13 14:30:00,6.12162,6.13271,6.12103,6.13271,11000000.0
2005-07-13 14:31:00,6.13446,6.13446,6.13109,6.1313,17000000.0
2005-07-13 14:32:00,6.13111,6.13361,6.12894,6.13361,15000000.0
2005-07-13 14:33:00,6.13334,6.13353,6.12928,6.12928,8000000.0
2005-07-13 14:34:00,6.12885,6.12979,6.12599,6.12599,9000000.0
2005-07-13 14:35:00,6.12725,6.12917,6.12725,6.12878,11000000.0
2005-07-13 14:36:00,6.12795,6.12923,6.12696,6.12821,15000000.0
2005-07-13 14:37:00,6.12814,6.12814,6.12443,6.12462,8000000.0
2005-07-13 14:38:00,6.12326,6.12361,6.12195,6.1221,10000000.0
2005-07-13 14:39:00,6.12119,6.12288,6.12091,6.12262,19000000.0
2005-07-13 14:40:00,6.12131,6.12307,6.12062,6.12232,15000000.0
2005-07-13 14:41:00,6.12373,6.12656,6.12373,6.12611,15000000.0
2005-07-13 14:42:00,6.12551,6.12798,6.12551,6.12788,17000000.0
2005-07-13 14:43:00,6.1288,6.13063,6.12812,6.12976,15000000.0
2005-07-13 14:44:00,6.12926,6.13055,6.12897,6.12976,15000000.0
2005-07-13 14:45:00,6.12982,6.13011,6.12823,6.12954,9000000.0
2005-07-13 14:46:00,6.13043,6.13043,6.1267,6.12774,11000000.0
2005-07-13 14:47:00,6.12855,6.12973,6.1268,6.12833,12000000.0
2005-07-13 14:48:00,6.12856,6.12982,6.12767,6.12942,12000000.0
2005-07-13 14:49:00,6.12797,6.12941,6.12778,6.1289,12000000.0
2005-07-13 14:50:00,6.12894,6.13068,6.12824,6.13068,15000000.0
2005-07-13 14:51:00,6.13026,6.13088,6.12921,6.12921,10000000.0
2005-07-13 14:52:00,6.13,6.13278,6.13,6.13193,13000000.0
2005-07-13 14:53:00,6.13179,6.13355,6.13153,6.13161,13000000.0
2005-07-13 14:54:00,6.13124,6.13209,6.13047,6.13191,9000000.0
2005-07-13 14:55:00,6.13248,6.13365,6.13164,6.13228,16000000.0
2005-07-13 14:56:00,6.13146,6.13367,6.13075,6.13172,15000000.0
2005-07-13 14:57:00,6.13297,6.13397,6.13142,6.13361,15000000.0
2005-07-13 14:58:00,6.13231,6.13231,6.13089,6.13136,11000000.0
2005-07-13 14:59:00,6.13175,6.1326,6.13116,6.13187,14000000.0
2005-07-13 15:00:00,6.13239,6.13536,6.13239,6.13495,18000000.0
2005-07-13 15:01:00,6.1364,6.14171,6.1364,6.14171,12000000.0
2005-07-13 15:02:00,6.14274,6.14451,6.14254,6.14423,7000000.0
2005-07-13 15:03:00,6.14436,6.1448,6.14243,6.14319,18000000.0
2005-07-13 15:04:00,6.1423,6.14286,6.14154,6.14179,21000000.0
2005-07-13 15:05:00,6.14204,6.14323,6.14136,6.14136,13000000.0
2005-07-13 15:06:00,6.14205,6.14248,6.14041,6.14198,14000000.0
2005-07-13 15:07:00,6.14219,6.1429,6.1413,6.14178,22000000.0
2005-07-13 15:08:00,6.13964,6.14142,6.13938,6.14066,10000000.0
2005-07-13 15:09:00,6.14046,6.14068,6.13968,6.14061,9000000.0
2005-07-13 15:10:00,6.14008,6.14096,6.13936,6.14096,14000000.0
2005-07-13 15:11:00,6.14175,6.14226,6.14068,6.14115,12000000.0
2005-07-13 15:12:00,6.14014,6.14057,6.13889,6.13968,13000000.0
2005-07-13 15:13:00,6.14066,6.14273,6.14002,6.14255,12000000.0
2005-07-13 15:14:00,6.14196,6.14254,6.1413,6.14185,10000000.0
2005-07-13 15:15:00,6.14137,6.14321,6.14137,6.14316,16000000.0
2005-07-13 15:16:00,6.1435,6.14426,6.14076,6.14426,15000000.0
2005-07-13 15:17:00,6.14409,6.14519,6.1437,6.14473,14000000.0
2005-07-13 15:18:00,6.14471,6.14575,6.14417,6.14575,12000000.0
2005-07-13 15:19:00,6.14854,6.14966,6.14768,6.14802,11000000.0
2005-07-13 15:20:00,6.15059,6.1518,6.14839,6.1518,14000000.0
2005-07-13 15:21:00,6.15079,6.15143,6.1498,6.14997,14000000.0
2005-07-13 15:22:00,6.14939,6.15273,6.14939,6.15265,10000000.0
2005-07-13 15:23:00,6.15399,6.15426,6.15052,6.15367,11000000.0
2005-07-13 15:24:00,6.15324,6.15395,6.15216,6.15367,10000000.0
2005-07-13 15:25:00,6.15356,6.15404,6.15182,6.15289,16000000.0
2005-07-13 15:26:00,6.15323,6.15352,6.15139,6.1532,15000000.0
2005-07-13 15:27:00,6.15316,6.15489,6.15264,6.15362,10000000.0
2005-07-13 15:28:00,6.15255,6.15335,6.15192,6.15237,11000000.0
2005-07-13 15:29:00,6.15134,6.15201,6.14871,6.15173,19000000.0
2005-07-13 15:30:00,6.15199,6.15251,6.15074,6.15074,10000000.0
2005-07-13 15:31:00,6.15046,6.15152,6.15022,6.15025,14000000.0
2005-07-13 15:32:00,6.15175,6.15344,6.15147,6.15283,12000000.0
2005-07-13 15:33:00,6.15234,6.15426,6.15234,6.15253,20000000.0
2005-07-13 15:34:00,6.15178,6.15342,6.15113,6.15113,12000000.0
2005-07-13 15:35:00,6.15055,6.15217,6.15032,6.15033,12000000.0
2005-07-13 15:36:00,6.15053,6.15101,6.14957,6.14978,10000000.0
2005-07-13 15:37:00,6.14873,6.15014,6.14842,6.14862,10000000.0
2005-07-13 15:38:00,6.14886,6.15137,6.14886,6.15026,13000000.0
2005-07-13 15:39:00,6.15065,6.15088,6.14837,6.14837,7000000.0
2005-07-13 15:40:00,6.14929,6.15084,6.14878,6.14878,10000000.0
2005-07-13 15:41:00,6.14938,6.14938,6.14834,6.14834,9000000.0
2005-07-13 15:42:00,6.14822,6.15078,6.14822,6.14972,13000000.0
2005-07-13 15:43:00,6.14911,6.15077,6.14871,6.15066,16000000.0
2005-07-13 15:44:00,6.15021,6.15021,6.14844,6.14963,14000000.0
2005-07-13 15:45:00,6.15031,6.15085,6.14966,6.15054,15000000.0
2005-07-13 15:46:00,6.14988,6.15073,6.14934,6.15004,13000000.0
2005-07-13 15:47:00,6.15002,6.15037,6.14862,6.15007,9000000.0
2005-07-13 15:48:00,6.15035,6.15136,6.14932,6.15136,21000000.0
2005-07-13 15:49:00,6.15116,6.15146,6.14973,6.15022,23000000.0
2005-07-13 15:50:00,6.14949,6.15024,6.14909,6.14909,12000000.0
2005-07-13 15:51:00,6.14961,6.15112,6.14961,6.15098,19000000.0
2005-07-13 15:52:00,6.15129,6.15201,6.15083,6.15083,15000000.0
2005-07-13 15:53:00,6.15046,6.15046,6.14871,6.14921,14000000.0
2005-07-13 15:54:00,6.14935,6.14942,6.14635,6.14635,15000000.0
2005-07-13 15:55:00,6.14646,6.14722,6.1448,6.14641,12000000.0
2005-07-13 15:56:00,6.1466,6.14713,6.14511,6.14581,18000000.0
2005-07-13 15:57:00,6.14551,6.14692,6.14523,6.14642,10000000.0
2005-07-13 15:58:00,6.14595,6.14847,6.14578,6.14708,22000000.0
2005-07-13 15:59:00,6.14562,6.14663,6.14483,6.14505,12000000.0
2005-07-13 16:00:00,6.14381,6.14545,6.14381,6.14418,12000000.0
2005-07-13 16:01:00,6.14387,6.14539,6.14279,6.14332,12000000.0
2005-07-13 16:02:00,6.14453,6.14453,6.14297,6.14376,13000000.0
2005-07-13 16:03:00,6.14538,6.14597,6.1436,6.14482,13000000.0
2005-07-13 16:04:00,6.14528,6.14536,6.14376,6.14527,11000000.0
2005-07-13 16:05:00,6.14576,6.14605,6.1445,6.14605,9000000.0
2005-07-13 16:06:00,6.14729,6.14798,6.14541,6.14585,14000000.0
2005-07-13 16:07:00,6.14629,6.14669,6.14545,6.14557,15000000.0
2005-07-13 16:08:00,6.14625,6.14753,6.14589,6.14656,15000000.0
2005-07-13 16:09:00,6.14667,6.14831,6.14648,6.14824,17000000.0
2005-07-13 16:10:00,6.14813,6.14903,6.14779,6.14799,14000000.0
2005-07-13 16:11:00,6.14911,6.1508,6.14818,6.1508,9000000.0
2005-07-13 16:12:00,6.14909,6.15022,6.14909,6.14924,15000000.0
2005-07-13 16:13:00,6.14958,6.15083,6.14847,6.15052,14000000.0
2005-07-13 16:14:00,6.15026,6.15065,6.14903,6.14938,12000000.0
2005-07-13 16:15:00,6.15098,6.15098,6.14899,6.15024,14000000.0
2005-07-13 16:16:00,6.14896,6.15056,6.14896,6.1499,13000000.0
2005-07-13 16:17:00,6.15027,6.1508,6.14897,6.1508,18000000.0
2005-07-13 16:18:00,6.1505,6.1511,6.1487,6.15082,13000000.0
2005-07-13 16:19:00,6.15123,6.15123,6.14811,6.14814,8000000.0
2005-07-13 16:20:00,6.14735,6.14846,6.14578,6.14578,13000000.0
2005-07-13 16:21:00,6.145,6.14627,6.145,6.14617,12000000.0
2005-07-13 16:22:00,6.14627,6.14754,6.14573,6.14733,11000000.0
2005-07-13 16:23:00,6.1476,6.14895,6.14651,6.14738,14000000.0
2005-07-13 16:24:00,6.14781,6.1493,6.14778,6.14888,15000000.0
2005-07-13 16:25:00,6.14944,6.15095,6.14928,6.15095,11000000.0
2005-07-13 16:26:00,6.15064,6.15274,6.15023,6.15274,8000000.0
2005-07-13 16:27:00,6.15248,6.15368,6.15245,6.15245,10000000.0
2005-07-13 16:28:00,6.15165,6.15302,6.15068,6.15302,15000000.0
2005-07-13 16:29:00,6.15348,6.15353,6.15206,6.15206,7000000.0
2005-07-13 16:30:00,6.153,6.15543,6.15216,6.15216,16000000.0
2005-07-13 16:31:00,6.15245,6.15311,6.151,6.15144,14000000.0
2005-07-13 16:32:00,6.15173,6.15386,6.15173,6.15386,7000000.0
2005-07-13 16:33:00,6.1544,6.15477,6.15328,6.15396,8000000.0
2005-07-13 16:34:00,6.15357,6.15398,6.15289,6.15335,8000000.0
2005-07-13 16:35:00,6.15288,6.15289,6.15153,6.15283,9000000.0
2005-07-13 16:36:00,6.15296,6.1543,6.15179,6.1543,13000000.0
2005-07-13 16:37:00,6.15661,6.15855,6.15544,6.15836,18000000.0
2005-07-13 16:38:00,6.15747,6.15915,6.15737,6.15887,18000000.0
2005-07-13 16:39:00,6.16119,6.16289,6.15954,6.16201,20000000.0
2005-07-13 16:40:00,6.16207,6.16306,6.16046,6.16227,13000000.0
2005-07-13 16:41:00,6.16165,6.16204,6.16004,6.16108,20000000.0
2005-07-13 16:42:00,6.16096,6.16096,6.15897,6.15962,18000000.0
2005-07-13 16:43:00,6.15927,6.16017,6.15601,6.16011,15000000.0
2005-07-13 16:44:00,6.1595,6.15994,6.15791,6.15954,20000000.0
2005-07-13 16:45:00,6.15999,6.16149,6.15868,6.16016,13000000.0
2005-07-13 16:46:00,6.16075,6.16079,6.15891,6.15961,15000000.0
2005-07-13 16:47:00,6.16039,6.16087,6.15987,6.16085,8000000.0
2005-07-13 16:48:00,6.16023,6.16183,6.16023,6.16146,11000000.0
2005-07-13 16:49:00,6.16165,6.16178,6.15997,6.16034,12000000.0
2005-07-13 16:50:00,6.16114,6.16114,6.15943,6.15943,15000000.0
2005-07-13 16:51:00,6.1594,6.16157,6.1592,6.1592,18000000.0
2005-07-13 16:52:00,6.16032,6.16032,6.15788,6.15888,14000000.0
2005-07-13 16:53:00,6.15913,6.15913,6.15822,6.15891,8000000.0
2005-07-13 16:54:00,6.15865,6.1602,6.15802,6.16009,11000000.0
2005-07-13 16:55:00,6.16056,6.16067,6.15903,6.15966,12000000.0
2005-07-13 16:56:00,6.15873,6.16084,6.15862,6.16084,10000000.0
2005-07-13 16:57:00,6.16074,6.16199,6.16016,6.16199,8000000.0
2005-07-13 16:58:00,6.16171,6.16293,6.16154,6.16243,9000000.0
2005-07-13 16:59:00,6.16299,6.16344,6.16113,6.16342,13000000.0
2005-07-13 17:00:00,6.16398,6.16549,6.16373,6.16463,11000000.0
2005-07-13 17:01:00,6.16363,6.1662,6.16363,6.16562,12000000.0
2005-07-13 17:02:00,6.16644,6.16774,6.16551,6.16774,10000000.0
2005-07-13 17:03:00,6.16878,6.17094,6.16685,6.17094,16000000.0
2005-07-13 17:04:00,6.17167,6.17215,6.17015,6.17015,13000000.0
2005-07-13 17:05:00,6.17097,6.17104,6.1694,6.17075,16000000.0
2005-07-13 17:06:00,6.17039,6.17085,6.16902,6.17085,12000000.0
2005-07-13 17:07:00,6.16983,6.17088,6.16774,6.17088,8000000.0
2005-07-13 17:08:00,6.17153,6.17213,6.17049,6.17142,21000000.0
2005-07-13 17:09:00,6.17001,6.17023,6.16884,6.16884,16000000.0
2005-07-13 17:10:00,6.16853,6.169,6.16782,6.1684,11000000.0
2005-07-13 17:11:00,6.168,6.16867,6.1674,6.16822,11000000.0
2005-07-13 17:12:00,6.16914,6.17002,6.16827,6.17002,9000000.0
2005-07-13 17:13:00,6.17073,6.17073,6.16867,6.16903,9000000.0
2005-07-13 17:14:00,6.16863,6.16928,6.16759,6.16797,17000000.0
2005-07-13 17:15:00,6.16777,6.16846,6.1671,6.1677,11000000.0
2005-07-13 17:16:00,6.16742,6.16791,6.16681,6.16719,15000000.0
2005-07-13 17:17:00,6.16746,6.16746,6.16567,6.16708,13000000.0
2005-07-13 17:18:00,6.16707,6.16769,6.16646,6.16716,15000000.0
2005-07-13 17:19:00,6.16671,6.16705,6.16497,6.16601,17000000.0
2005-07-13 17:20:00,6.16697,6.16697,6.16518,6.16605,12000000.0
2005-07-13 17:21:00,6.16631,6.16664,6.16562,6.16579,7000000.0
2005-07-13 17:22:00,6.16619,6.16696,6.16577,6.16601,14000000.0
2005-07-13 17:23:00,6.16604,6.16617,6.16438,6.16583,13000000.0
2005-07-13 17:24:00,6.16591,6.16606,6.16513,6.16575,9000000.0
2005-07-13 17:25:00,6.16629,6.16686,6.16497,6.16497,11000000.0
2005-07-13 17:26:00,6.16457,6.1659,6.16391,6.16536,16000000.0
2005-07-13 17:27:00,6.16547,6.16576,6.16483,6.16496,9000000.0
2005-07-13 17:28:00,6.16503,6.16617,6.16463,6.16578,15000000.0
2005-07-13 17:29:00,6.16546,6.16546,6.16418,6.16434,11000000.0
2005-07-13 17:30:00,6.16401,6.16426,6.16279,6.16288,19000000.0
2005-07-13 17:31:00,6.16478,6.16597,6.16309,6.16309,11000000.0
2005-07-13 17:32:00,6.16298,6.1662,6.16253,6.16363,9000000.0
2005-07-13 17:33:00,6.16244,6.16343,6.16186,6.16239,10000000.0
2005-07-13 17:34:00,6.16247,6.16425,6.16247,6.1639,14000000.0
2005-07-13 17:35:00,6.1658,6.1668,6.165,6.16541,13000000.0
2005-07-13 17:36:00,6.16669,6.16691,6.16579,6.16671,11000000.0
2005-07-13 17:37:00,6.16618,6.16618,6.16519,6.16545,15000000.0
2005-07-13 17:38:00,6.1658,6.16628,6.165,6.16559,17000000.0
2005-07-13 17:39:00,6.16697,6.16748,6.16524,6.16532,8000000.0
2005-07-13 17:40:00,6.16517,6.16528,6.16418,6.16528,12000000.0
2005-07-13 17:41:00,6.16527,6.1653,6.16379,6.1643,21000000.0
2005-07-13 17:42:00,6.16431,6.16553,6.16387,6.16496,13000000.0
2005-07-13 17:43:00,6.16688,6.16706,6.16456,6.16526,11000000.0
2005-07-13 17:44:00,6.16504,6.16569,6.16313,6.16313,19000000.0
2005-07-13 17:45:00,6.16351,6.16455,6.16351,6.16434,10000000.0
2005-07-13 17:46:00,6.16423,6.16428,6.16273,6.16322,13000000.0
2005-07-13 17:47:00,6.16504,6.16521,6.16415,6.16484,9000000.0
2005-07-13 17:48:00,6.16459,6.16459,6.16289,6.16289,14000000.0
2005-07-13 17:49:00,6.16298,6.16392,6.16253,6.16321,14000000.0
2005-07-13 17:50:00,6.16324,6.16441,6.16303,6.16361,17000000.0
2005-07-13 17:51:00,6.16396,6.16396,6.16254,6.16291,13000000.0
2005-07-13 17:52:00,6.16254,6.16516,6.16254,6.16516,24000000.0
2005-07-13 17:53:00,6.16466,6.16544,6.16402,6.16504,16000000.0
2005-07-13 17:54:00,6.16516,6.16564,6.16467,6.1651,16000000.0
2005-07-13 17:55:00,6.16547,6.16615,6.16516,6.16615,13000000.0
2005-07-13 17:56:00,6.16563,6.16633,6.16493,6.1657,15000000.0
2005-07-13 17:57:00,6.16649,6.16688,6.16586,6.16586,10000000.0
2005-07-13 17:58:00,6.16518,6.16601,6.1649,6.16601,15000000.0
2005-07-13 17:59:00,6.16521,6.16532,6.16407,6.16412,13000000.0
2005-07-13 18:00:00,6.1657,6.16619,6.16463,6.16523,7000000.0
2005-07-13 18:01:00,6.16508,6.16508,6.16379,6.16479,18000000.0
2005-07-13 18:02:00,6.16263,6.16579,6.1614,6.16394,17000000.0
2005-07-13 18:03:00,6.16342,6.16342,6.16127,6.16214,16000000.0
2005-07-13 18:04:00,6.16151,6.16151,6.1595,6.16041,14000000.0
2005-07-13 18:05:00,6.16058,6.16096,6.15957,6.16018,13000000.0
2005-07-13 18:06:00,6.15981,6.16093,6.15973,6.16054,18000000.0
2005-07-13 18:07:00,6.16066,6.16093,6.15987,6.15987,12000000.0
2005-07-13 18:08:00,6.16036,6.16204,6.15985,6.16166,18000000.0
2005-07-13 18:09:00,6.16073,6.16147,6.16063,6.16124,12000000.0
2005-07-13 18:10:00,6.1615,6.1615,6.16032,6.16065,13000000.0
2005-07-13 18:11:00,6.16041,6.16136,6.16033,6.16136,10000000.0
2005-07-13 18:12:00,6.16108,6.16198,6.1605,6.16076,11000000.0
2005-07-13 18:13:00,6.16231,6.16259,6.16144,6.1621,14000000.0
2005-07-13 18:14:00,6.16225,6.16251,6.1616,6.16164,10000000.0
2005-07-13 18:15:00,6.16142,6.1625,6.16112,6.16112,10000000.0
2005-07-13 18:16:00,6.16079,6.1617,6.16075,6.1611,9000000.0
2005-07-13 18:17:00,6.16272,6.16274,6.16142,6.16258,18000000.0
2005-07-13 18:18:00,6.16318,6.16318,6.16068,6.16068,14000000.0
2005-07-13 18:19:00,6.16097,6.16219,6.16097,6.16172,10000000.0
2005-07-13 18:20:00,6.16202,6.16214,6.16109,6.16205,15000000.0
2005-07-13 18:21:00,6.16212,6.16212,6.16009,6.16158,18000000.0
2005-07-13 18:22:00,6.16134,6.16228,6.16082,6.1612,14000000.0
2005-07-13 18:23:00,6.16158,6.1618,6.16096,6.16145,7000000.0
2005-07-13 18:24:00,6.16097,6.16159,6.16027,6.16144,9000000.0
2005-07-13 18:25:00,6.16134,6.16253,6.16083,6.16159,13000000.0
2005-07-13 18:26:00,6.16171,6.16229,6.16052,6.16096,16000000.0
2005-07-13 18:27:00,6.16218,6.16295,6.16194,6.16295,14000000.0
2005-07-13 18:28:00,6.16219,6.16265,6.16099,6.16149,13000000.0
2005-07-13 18:29:00,6.16085,6.16282,6.16085,6.1622,11000000.0
2005-07-13 18:30:00,6.16271,6.16375,6.16243,6.16371,16000000.0
2005-07-13 18:31:00,6.16264,6.1654,6.1624,6.16539,12000000.0
2005-07-13 18:32:00,6.16621,6.16646,6.16555,6.16646,11000000.0
2005-07-13 18:33:00,6.16626,6.1667,6.16504,6.16548,13000000.0
2005-07-13 18:34:00,6.16634,6.16634,6.16479,6.16505,13000000.0
2005-07-13 18:35:00,6.16477,6.1659,6.16405,6.16557,18000000.0
2005-07-13 18:36:00,6.16633,6.16642,6.16493,6.16545,18000000.0
2005-07-13 18:37:00,6.16577,6.1664,6.16504,6.16633,18000000.0
2005-07-13 18:38:00,6.16564,6.16564,6.16331,6.16367,11000000.0
2005-07-13 18:39:00,6.16298,6.16298,6.16055,6.16055,11000000.0
2005-07-13 18:40:00,6.16235,6.16436,6.16235,6.164,14000000.0
2005-07-13 18:41:00,6.16358,6.1647,6.16292,6.16376,16000000.0
2005-07-13 18:42:00,6.16397,6.16483,6.1626,6.16376,14000000.0
2005-07-13 18:43:00,6.16297,6.16354,6.16244,6.1632,10000000.0
2005-07-13 18:44:00,6.16061,6.16229,6.16061,6.16226,13000000.0
2005-07-13 18:45:00,6.16257,6.16326,6.16176,6.16326,13000000.0
2005-07-13 18:46:00,6.16275,6.16314,6.16222,6.16252,12000000.0
2005-07-13 18:47:00,6.16248,6.16383,6.16173,6.16286,14000000.0
2005-07-13 18:48:00,6.16344,6.16407,6.16256,6.16407,15000000.0
2005-07-13 18:49:00,6.16402,6.16405,6.16259,6.16331,12000000.0
2005-07-13 18:50:00,6.16466,6.16485,6.16274,6.16274,9000000.0
2005-07-13 18:51:00,6.16367,6.1641,6.16198,6.16328,17000000.0
2005-07-13 18:52:00,6.16377,6.16377,6.16265,6.16363,9000000.0
2005-07-13 18:53:00,6.16373,6.16423,6.16311,6.16335,14000000.0
2005-07-13 18:54:00,6.16268,6.16351,6.16146,6.16183,14000000.0
2005-07-13 18:55:00,6.16177,6.16324,6.16177,6.16308,10000000.0
2005-07-13 18:56:00,6.16306,6.1637,6.16221,6.16221,16000000.0
2005-07-13 18:57:00,6.16234,6.16367,6.16199,6.16199,17000000.0
2005-07-13 18:58:00,6.16234,6.16333,6.16226,6.16226,14000000.0
2005-07-13 18:59:00,6.16208,6.16343,6.16131,6.16161,14000000.0
2005-07-13 19:00:00,6.16169,6.16307,6.16169,6.16307,15000000.0
2005-07-13 19:01:00,6.16333,6.16358,6.16245,6.16358,15000000.0
2005-07-13 19:02:00,6.16317,6.16372,6.16226,6.16372,14000000.0
2005-07-13 19:03:00,6.16376,6.16387,6.16211,6.16369,14000000.0
2005-07-13 19:04:00,6.16341,6.16352,6.16284,6.16352,12000000.0
2005-07-13 19:05:00,6.16381,6.16381,6.16103,6.16127,15000000.0
2005-07-13 19:06:00,6.16229,6.16327,6.16193,6.16193,16000000.0
2005-07-13 19:07:00,6.16137,6.16268,6.16137,6.16184,20000000.0
2005-07-13 19:08:00,6.16199,6.16356,6.16199,6.16338,8000000.0
2005-07-13 19:09:00,6.16364,6.16459,6.16306,6.16446,17000000.0
2005-07-13 19:10:00,6.1639,6.16462,6.16254,6.16254,9000000.0
2005-07-13 19:11:00,6.16222,6.16414,6.16222,6.16414,16000000.0
2005-07-13 19:12:00,6.16488,6.16488,6.16355,6.16395,13000000.0
2005-07-13 19:13:00,6.16329,6.1643,6.16282,6.16282,10000000.0
2005-07-13 19:14:00,6.16315,6.16418,6.16283,6.16366,20000000.0
2005-07-13 19:15:00,6.16295,6.16352,6.16185,6.16321,12000000.0
2005-07-13 19:16:00,6.16172,6.16352,6.16172,6.16327,8000000.0
2005-07-13 19:17:00,6.16373,6.16373,6.16168,6.16353,18000000.0
2005-07-13 19:18:00,6.16289,6.16314,6.16235,6.1629,11000000.0
2005-07-13 19:19:00,6.16282,6.16345,6.16196,6.16196,12000000.0
2005-07-13 19:20:00,6.16198,6.16408,6.16194,6.16397,14000000.0
2005-07-13 19:21:00,6.16355,6.1645,6.16226,6.16441,13000000.0
2005-07-13 19:22:00,6.16472,6.16561,6.16438,6.16448,12000000.0
2005-07-13 19:23:00,6.16402,6.16545,6.16402,6.16518,14000000.0
2005-07-13 19:24:00,6.1648,6.1648,6.16247,6.16336,19000000.0
2005-07-13 19:25:00,6.1633,6.16426,6.1633,6.16414,8000000.0
2005-07-13 19:26:00,6.16407,6.16431,6.16264,6.16336,7000000.0
2005-07-13 19:27:00,6.16355,6.1649,6.16296,6.16369,20000000.0
2005-07-13 19:28:00,6.16384,6.16492,6.16314,6.16314,17000000.0
2005-07-13 19:29:00,6.16489,6.16554,6.16455,6.16519,10000000.0
2005-07-13 19:30:00,6.16608,6.16735,6.16566,6.16724,15000000.0
2005-07-13 19:31:00,6.16783,6.16902,6.16712,6.16882,11000000.0
2005-07-13 19:32:00,6.1686,6.16924,6.16842,6.16924,9000000.0
2005-07-13 19:33:00,6.16891,6.16906,6.16695,6.16871,14000000.0
2005-07-13 19:34:00,6.16844,6.16852,6.16697,6.16852,17000000.0
2005-07-13 19:35:00,6.16859,6.16911,6.16781,6.1684,8000000.0
2005-07-13 19:36:00,6.16811,6.16863,6.16655,6.16769,15000000.0
2005-07-13 19:37:00,6.1677,6.1678,6.16702,6.16702,8000000.0
2005-07-13 19:38:00,6.16736,6.16759,6.16588,6.16706,15000000.0
2005-07-13 19:39:00,6.16619,6.1664,6.16459,6.16459,17000000.0
2005-07-13 19:40:00,6.16376,6.1648,6.16372,6.16461,16000000.0
2005-07-13 19:41:00,6.16466,6.16466,6.16259,6.16259,11000000.0
2005-07-13 19:42:00,6.16262,6.16368,6.16215,6.16268,15000000.0
2005-07-13 19:43:00,6.16367,6.16814,6.16336,6.16383,14000000.0
2005-07-13 19:44:00,6.16432,6.16432,6.16282,6.16372,14000000.0
2005-07-13 19:45:00,6.1637,6.16379,6.16225,6.1635,15000000.0
2005-07-13 19:46:00,6.16325,6.16411,6.16246,6.16372,15000000.0
2005-07-13 19:47:00,6.16467,6.1651,6.16414,6.1643,16000000.0
2005-07-13 19:48:00,6.16411,6.16417,6.16307,6.16368,16000000.0
2005-07-13 19:49:00,6.16333,6.16333,6.1626,6.16325,8000000.0
2005-07-13 19:50:00,6.16247,6.16364,6.16177,6.16177,9000000.0
2005-07-13 19:51:00,6.16226,6.16346,6.16164,6.16164,19000000.0
2005-07-13 19:52:00,6.16217,6.16342,6.16217,6.16342,11000000.0
2005-07-13 19:53:00,6.16374,6.16381,6.16273,6.16281,14000000.0
2005-07-13 19:54:00,6.16254,6.16437,6.16228,6.16304,18000000.0
2005-07-13 19:55:00,6.16365,6.16412,6.16322,6.16406,13000000.0
2005-07-13 19:56:00,6.16393,6.16398,6.16263,6.16273,10000000.0
2005-07-13 19:57:00,6.16226,6.16331,6.16188,6.16188,16000000.0
2005-07-13 19:58:00,6.16307,6.16307,6.16152,6.16152,15000000.0
2005-07-13 19:59:00,6.16135,6.16294,6.16108,6.16288,14000000.0
2005-07-13 20:00:00,6.16284,6.16306,6.16192,6.16274,11000000.0
2005-07-13 20:01:00,6.16283,6.1639,6.16234,6.16234,24000000.0
2005-07-13 20:02:00,6.16181,6.16295,6.16181,6.16196,11000000.0
2005-07-13 20:03:00,6.16242,6.16374,6.16242,6.16369,11000000.0
2005-07-13 20:04:00,6.16332,6.16337,6.16246,6.16287,10000000.0
2005-07-13 20:05:00,6.16325,6.16362,6.1617,6.1617,17000000.0
2005-07-13 20:06:00,6.16286,6.16347,6.16259,6.16259,10000000.0
2005-07-13 20:07:00,6.16161,6.16284,6.16161,6.16249,14000000.0
2005-07-13 20:08:00,6.16102,6.16244,6.16102,6.162,13000000.0
2005-07-13 20:09:00,6.16217,6.16237,6.16085,6.16129,11000000.0
2005-07-13 20:10:00,6.16127,6.16228,6.161,6.16228,11000000.0
2005-07-13 20:11:00,6.16199,6.16255,6.16161,6.16255,9000000.0
2005-07-13 20:12:00,6.16366,6.16409,6.16245,6.16275,16000000.0
2005-07-13 20:13:00,6.16209,6.16407,6.16192,6.16356,11000000.0
2005-07-13 20:14:00,6.16363,6.16447,6.16224,6.16377,19000000.0
2005-07-13 20:15:00,6.16341,6.16385,6.16267,6.16297,13000000.0
2005-07-13 20:16:00,6.16284,6.16291,6.16178,6.16178,15000000.0
2005-07-13 20:17:00,6.16183,6.16287,6.16183,6.16268,8000000.0
2005-07-13 20:18:00,6.16315,6.16456,6.16315,6.1635,14000000.0
2005-07-13 20:19:00,6.16379,6.16653,6.16379,6.16608,14000000.0
2005-07-13 20:20:00,6.16479,6.16576,6.16479,6.16492,12000000.0
2005-07-13 20:21:00,6.1661,6.16696,6.16576,6.16694,9000000.0
2005-07-13 20:22:00,6.16755,6.16762,6.16645,6.16735,17000000.0
2005-07-13 20:23:00,6.16696,6.16758,6.16636,6.16758,11000000.0
2005-07-13 20:24:00,6.16739,6.16745,6.16597,6.16612,16000000.0
2005-07-13 20:25:00,6.16714,6.16752,6.16638,6.16688,11000000.0
2005-07-13 20:26:00,6.16683,6.16735,6.16608,6.16608,8000000.0
2005-07-13 20:27:00,6.16573,6.16795,6.16573,6.16679,13000000.0
2005-07-13 20:28:00,6.16537,6.16709,6.16496,6.16687,15000000.0
2005-07-13 20:29:00,6.16645,6.16786,6.16645,6.16699,16000000.0
2005-07-13 20:30:00,6.16706,6.16894,6.16706,6.16857,8000000.0
2005-07-13 20:31:00,6.16803,6.1687,6.167,6.16853,18000000.0
2005-07-13 20:32:00,6.16876,6.16876,6.16719,6.16719,7000000.0
2005-07-13 20:33:00,6.16742,6.16932,6.16742,6.16887,13000000.0
2005-07-13 20:34:00,6.16924,6.17019,6.16866,6.17019,13000000.0
2005-07-13 20:35:00,6.17024,6.17059,6.16954,6.17055,9000000.0
2005-07-13 20:36:00,6.17049,6.17113,6.16928,6.17113,17000000.0
2005-07-13 20:37:00,6.17192,6.17346,6.17104,6.17179,14000000.0
2005-07-13 20:38:00,6.1713,6.17135,6.16975,6.17101,16000000.0
2005-07-13 20:39:00,6.17043,6.17043,6.1691,6.1691,14000000.0
2005-07-13 20:40:00,6.16886,6.1704,6.16886,6.16959,17000000.0
2005-07-13 20:41:00,6.16919,6.17049,6.16896,6.16981,16000000.0
2005-07-13 20:42:00,6.17052,6.17162,6.17041,6.17054,22000000.0
2005-07-13 20:43:00,6.17006,6.17084,6.16921,6.16967,18000000.0
2005-07-13 20:44:00,6.16993,6.17063,6.16909,6.16909,16000000.0
2005-07-13 20:45:00,6.16996,6.17013,6.16787,6.16787,8000000.0
2005-07-13 20:46:00,6.1681,6.16832,6.16726,6.16798,19000000.0
2005-07-13 20:47:00,6.16777,6.16827,6.16726,6.16726,12000000.0
2005-07-13 20:48:00,6.16817,6.16817,6.16684,6.16736,9000000.0
2005-07-13 20:49:00,6.16744,6.16793,6.16601,6.16601,19000000.0
2005-07-13 20:50:00,6.16523,6.16697,6.16523,6.16644,15000000.0
2005-07-13 20:51:00,6.16611,6.16611,6.16421,6.16435,9000000.0
2005-07-13 20:52:00,6.16521,6.16616,6.16488,6.16616,11000000.0
2005-07-13 20:53:00,6.16567,6.16567,6.16289,6.1631,15000000.0
2005-07-13 20:54:00,6.16328,6.16352,6.16213,6.16213,12000000.0
2005-07-13 20:55:00,6.16164,6.16281,6.16053,6.16258,18000000.0
2005-07-13 20:56:00,6.16105,6.16384,6.16105,6.16384,12000000.0
2005-07-13 20:57:00,6.16434,6.16474,6.16343,6.16456,13000000.0
2005-07-13 20:58:00,6.16405,6.16532,6.16347,6.16373,11000000.0
2005-07-13 20:59:00,6.16382,6.16618,6.16382,6.16596,11000000.0
2005-07-13 21:00:00,6.16655,6.16655,6.16504,6.16651,17000000.0
2005-07-13 21:01:00,6.16646,6.16701,6.16579,6.16675,10000000.0
2005-07-13 21:02:00,6.16732,6.1676,6.16337,6.16677,8000000.0
2005-07-13 21:03:00,6.16907,6.16919,6.16735,6.16735,19000000.0
2005-07-13 21:04:00,6.16862,6.16909,6.16806,6.16811,18000000.0
2005-07-13 21:05:00,6.16774,6.16883,6.16758,6.16846,14000000.0
2005-07-13 21:06:00,6.16819,6.16833,6.1672,6.16723,12000000.0
2005-07-13 21:07:00,6.16799,6.1687,6.16799,6.16862,10000000.0
2005-07-13 21:08:00,6.16746,6.16848,6.16746,6.16848,14000000.0
2005-07-13 21:09:00,6.16872,6.16964,6.1678,6.16935,16000000.0
2005-07-13 21:10:00,6.16961,6.17022,6.16821,6.16943,15000000.0
2005-07-13 21:11:00,6.1689,6.16921,6.16757,6.16757,13000000.0
2005-07-13 21:12:00,6.1678,6.16943,6.16746,6.16746,10000000.0
2005-07-13 21:13:00,6.1671,6.16953,6.1666,6.1666,14000000.0
2005-07-13 21:14:00,6.1663,6.16911,6.1663,6.16911,10000000.0
2005-07-13 21:15:00,6.16922,6.16922,6.16747,6.1678,15000000.0
2005-07-13 21:16:00,6.16862,6.1689,6.16787,6.16787,11000000.0
2005-07-13 21:17:00,6.16734,6.16795,6.16645,6.16753,13000000.0
2005-07-13 21:18:00,6.16664,6.16752,6.16596,6.16752,17000000.0
2005-07-13 21:19:00,6.16641,6.16813,6.16641,6.16764,12000000.0
2005-07-13 21:20:00,6.16798,6.16837,6.16719,6.16827,14000000.0
2005-07-13 21:21:00,6.16814,6.16821,6.16738,6.16813,11000000.0
2005-07-13 21:22:00,6.16816,6.1688,6.16778,6.16855,9000000.0
2005-07-13 21:23:00,6.16799,6.16844,6.16741,6.16782,7000000.0
2005-07-13 21:24:00,6.16778,6.16884,6.16752,6.16821,11000000.0
2005-07-13 21:25:00,6.16797,6.16855,6.16752,6.16787,7000000.0
2005-07-13 21:26:00,6.16785,6.16839,6.16687,6.16839,13000000.0
2005-07-13 21:27:00,6.16807,6.16807,6.16625,6.16797,11000000.0
2005-07-13 21:28:00,6.16693,6.16797,6.16665,6.16665,15000000.0
2005-07-13 21:29:00,6.16697,6.16746,6.16622,6.1673,12000000.0
2005-07-13 21:30:00,6.16748,6.16862,6.16644,6.16644,10000000.0
2005-07-13 21:31:00,6.16644,6.16803,6.16644,6.16803,10000000.0
2005-07-13 21:32:00,6.16794,6.16833,6.16725,6.16833,12000000.0
2005-07-13 21:33:00,6.16851,6.16851,6.16707,6.16748,19000000.0
2005-07-13 21:34:00,6.16684,6.16755,6.1665,6.1665,8000000.0
2005-07-13 21:35:00,6.16585,6.16749,6.16585,6.16614,20000000.0
2005-07-13 21:36:00,6.16637,6.16794,6.16593,6.16662,19000000.0
2005-07-13 21:37:00,6.16662,6.16775,6.16632,6.1665,19000000.0
2005-07-13 21:38:00,6.16648,6.16672,6.16518,6.16583,13000000.0
2005-07-13 21:39:00,6.16606,6.1664,6.16476,6.16476,17000000.0
2005-07-13 21:40:00,6.16453,6.16561,6.16437,6.16478,7000000.0
2005-07-13 21:41:00,6.16592,6.16623,6.16474,6.16474,11000000.0
2005-07-13 21:42:00,6.16452,6.16618,6.16452,6.16578,18000000.0
2005-07-13 21:43:00,6.16578,6.16636,6.16476,6.16476,13000000.0
2005-07-13 21:44:00,6.16403,6.16561,6.16399,6.16399,16000000.0
2005-07-13 21:45:00,6.16341,6.16441,6.16338,6.16441,11000000.0
2005-07-13 21:46:00,6.16442,6.16516,6.16378,6.16485,13000000.0
2005-07-13 21:47:00,6.16538,6.16612,6.16516,6.16595,13000000.0
2005-07-13 21:48:00,6.16555,6.16555,6.16429,6.1647,17000000.0
2005-07-13 21:49:00,6.16408,6.16482,6.16314,6.1646,8000000.0
2005-07-13 21:50:00,6.16529,6.16541,6.16424,6.1643,11000000.0
2005-07-13 21:51:00,6.16479,6.16644,6.16461,6.16578,13000000.0
2005-07-13 21:52:00,6.16548,6.16594,6.16478,6.16509,13000000.0
2005-07-13 21:53:00,6.16511,6.16526,6.16405,6.16526,14000000.0
2005-07-13 21:54:00,6.16512,6.16589,6.16487,6.16589,11000000.0
2005-07-13 21:55:00,6.16587,6.16587,6.16371,6.16563,17000000.0
2005-07-13 21:56:00,6.16599,6.16599,6.16447,6.16495,12000000.0
2005-07-13 21:57:00,6.16613,6.16613,6.16457,6.16543,16000000.0
2005-07-13 21:58:00,6.16585,6.16585,6.16395,6.16395,9000000.0
2005-07-13 21:59:00,6.16427,6.16684,6.16425,6.16684,18000000.0
2005-07-13 22:00:00,6.16613,6.16613,6.16449,6.16591,13000000.0
2005-07-13 22:01:00,6.16658,6.16685,6.16531,6.16531,11000000.0
2005-07-13 22:02:00,6.16597,6.16666,6.16429,6.16429,17000000.0
2005-07-13 22:03:00,6.16495,6.16518,6.16405,6.16518,23000000.0
2005-07-13 22:04:00,6.16544,6.16557,6.16401,6.16401,15000000.0
2005-07-13 22:05:00,6.16378,6.1651,6.16378,6.16441,14000000.0
2005-07-13 22:06:00,6.16606,6.16606,6.16436,6.16436,15000000.0
2005-07-13 22:07:00,6.16533,6.16596,6.16495,6.16528,9000000.0
2005-07-13 22:08:00,6.16563,6.16715,6.16544,6.16681,18000000.0
2005-07-13 22:09:00,6.16726,6.16726,6.16543,6.16703,11000000.0
2005-07-13 22:10:00,6.16702,6.1675,6.16598,6.1675,7000000.0
2005-07-13 22:11:00,6.16646,6.16662,6.16529,6.1661,8000000.0
2005-07-13 22:12:00,6.1664,6.16738,6.16616,6.16731,16000000.0
2005-07-13 22:13:00,6.16734,6.16765,6.16621,6.16765,24000000.0
2005-07-13 22:14:00,6.16791,6.16791,6.16586,6.16586,9000000.0
2005-07-13 22:15:00,6.1657,6.16704,6.1657,6.16581,10000000.0
2005-07-13 22:16:00,6.16595,6.16698,6.1658,6.16611,13000000.0
2005-07-13 22:17:00,6.16619,6.16754,6.1659,6.1659,20000000.0
2005-07-13 22:18:00,6.16583,6.16684,6.16574,6.166,11000000.0
2005-07-13 22:19:00,6.16537,6.1665,6.16484,6.16484,15000000.0
2005-07-13 22:20:00,6.16639,6.1675,6.16569,6.16569,16000000.0
2005-07-13 22:21:00,6.16563,6.16706,6.16563,6.16625,12000000.0
2005-07-13 22:22:00,6.16612,6.16759,6.16612,6.16719,14000000.0
2005-07-13 22:23:00,6.16625,6.16689,6.1654,6.16689,11000000.0
2005-07-13 22:24:00,6.16718,6.16776,6.16576,6.16776,16000000.0
2005-07-13 22:25:00,6.16746,6.16746,6.16596,6.167,14000000.0
2005-07-13 22:26:00,6.16683,6.16714,6.16563,6.1671,10000000.0
2005-07-13 22:27:00,6.16737,6.16781,6.16644,6.16764,14000000.0
2005-07-13 22:28:00,6.16782,6.16998,6.16541,6.16541,12000000.0
2005-07-13 22:29:00,6.16576,6.1673,6.16576,6.16645,13000000.0
2005-07-13 22:30:00,6.16639,6.16758,6.16639,6.16657,8000000.0
2005-07-13 22:31:00,6.16652,6.16735,6.16636,6.16735,11000000.0
2005-07-13 22:32:00,6.16669,6.16705,6.16626,6.16635,20000000.0
2005-07-13 22:33:00,6.16624,6.16714,6.16614,6.16684,11000000.0
2005-07-13 22:34:00,6.1668,6.16692,6.16571,6.16654,10000000.0
2005-07-13 22:35:00,6.16611,6.16611,6.16385,6.16401,13000000.0
2005-07-13 22:36:00,6.16423,6.16527,6.16338,6.16338,9000000.0
2005-07-13 22:37:00,6.1631,6.16393,6.16236,6.16239,13000000.0
2005-07-13 22:38:00,6.16337,6.16338,6.16259,6.16314,9000000.0
2005-07-13 22:39:00,6.16233,6.16325,6.16132,6.16208,12000000.0
2005-07-13 22:40:00,6.16128,6.16308,6.16128,6.1615,9000000.0
2005-07-13 22:41:00,6.16111,6.16241,6.16111,6.1617,14000000.0
2005-07-13 22:42:00,6.16141,6.16407,6.16141,6.16407,13000000.0
2005-07-13 22:43:00,6.16282,6.16506,6.16256,6.16431,12000000.0
2005-07-13 22:44:00,6.16439,6.16547,6.16314,6.16547,15000000.0
2005-07-13 22:45:00,6.16415,6.165,6.16338,6.16408,13000000.0
2005-07-13 22:46:00,6.16443,6.1665,6.16443,6.16553,14000000.0
2005-07-13 22:47:00,6.16585,6.16622,6.16527,6.16527,15000000.0
2005-07-13 22:48:00,6.16512,6.16631,6.16498,6.16571,13000000.0
2005-07-13 22:49:00,6.16518,6.16601,6.16437,6.16437,13000000.0
2005-07-13 22:50:00,6.16531,6.16598,6.16358,6.16377,15000000.0
2005-07-13 22:51:00,6.16404,6.16583,6.16404,6.16583,14000000.0
2005-07-13 22:52:00,6.16508,6.16587,6.16469,6.16471,9000000.0
2005-07-13 22:53:00,6.16481,6.16627,6.16481,6.16627,15000000.0
2005-07-13 22:54:00,6.16615,6.16615,6.1647,6.1647,17000000.0
2005-07-13 22:55:00,6.16497,6.16539,6.16438,6.16515,16000000.0
2005-07-13 22:56:00,6.16484,6.16484,6.16307,6.16307,13000000.0
2005-07-13 22:57:00,6.16353,6.16511,6.16353,6.16511,8000000.0
2005-07-13 22:58:00,6.16551,6.16551,6.1642,6.16453,8000000.0
2005-07-13 22:59:00,6.16393,6.16399,6.16236,6.16281,19000000.0
2005-07-13 23:00:00,6.16346,6.16346,6.16211,6.16211,10000000.0
2005-07-13 23:01:00,6.16212,6.16469,6.16212,6.16469,7000000.0
2005-07-13 23:02:00,6.16409,6.16409,6.16277,6.16277,15000000.0
2005-07-13 23:03:00,6.16405,6.16405,6.16195,6.16195,17000000.0
2005-07-13 23:04:00,6.16177,6.16283,6.16177,6.16266,19000000.0
2005-07-13 23:05:00,6.16318,6.16364,6.16277,6.16333,9000000.0
2005-07-13 23:06:00,6.16345,6.16345,6.16235,6.16238,12000000.0
2005-07-13 23:07:00,6.16246,6.163,6.16169,6.16169,14000000.0
2005-07-13 23:08:00,6.16167,6.16268,6.16167,6.16194,16000000.0
2005-07-13 23:09:00,6.1616,6.16309,6.1616,6.1622,9000000.0
2005-07-13 23:10:00,6.16197,6.16345,6.16181,6.16345,12000000.0
2005-07-13 23:11:00,6.16181,6.16424,6.16181,6.16283,14000000.0
2005-07-13 23:12:00,6.16223,6.16312,6.16207,6.16309,7000000.0
2005-07-13 23:13:00,6.16253,6.16388,6.16235,6.16347,14000000.0
2005-07-13 23:14:00,6.16346,6.16393,6.1623,6.1624,19000000.0
2005-07-13 23:15:00,6.16231,6.16355,6.16204,6.16287,13000000.0
2005-07-13 23:16:00,6.1627,6.16337,6.16164,6.16164,15000000.0
2005-07-13 23:17:00,6.16249,6.16389,6.16209,6.16389,11000000.0
2005-07-13 23:18:00,6.16416,6.16416,6.16249,6.16377,12000000.0
2005-07-13 23:19:00,6.16354,6.1636,6.16257,6.1635,14000000.0
2005-07-13 23:20:00,6.16344,6.16508,6.16329,6.16494,19000000.0
2005-07-13 23:21:00,6.16426,6.16454,6.16321,6.16403,7000000.0
2005-07-13 23:22:00,6.16302,6.16412,6.16286,6.16401,15000000.0
2005-07-13 23:23:00,6.16446,6.16475,6.16263,6.16266,11000000.0
2005-07-13 23:24:00,6.16317,6.16495,6.16307,6.16459,14000000.0
2005-07-13 23:25:00,6.16475,6.165,6.16363,6.1649,11000000.0
2005-07-13 23:26:00,6.16509,6.16519,6.16409,6.16409,14000000.0
2005-07-13 23:27:00,6.16352,6.16471,6.16344,6.16387,11000000.0
2005-07-13 23:28:00,6.16342,6.16463,6.16325,6.1637,12000000.0
2005-07-13 23:29:00,6.16397,6.16467,6.16397,6.16467,16000000.0
2005-07-13 23:30:00,6.16477,6.16502,6.16351,6.16407,20000000.0
2005-07-13 23:31:00,6.16433,6.1655,6.16433,6.16511,11000000.0
2005-07-13 23:32:00,6.16517,6.16609,6.16443,6.16485,16000000.0
2005-07-13 23:33:00,6.1648,6.16625,6.1648,6.16501,12000000.0
2005-07-13 23:34:00,6.16516,6.16658,6.16516,6.16584,13000000.0
2005-07-13 23:35:00,6.16562,6.16663,6.16512,6.16512,9000000.0
2005-07-13 23:36:00,6.16567,6.16667,6.16527,6.16575,9000000.0
2005-07-13 23:37:00,6.16615,6.16759,6.16545,6.16705,14000000.0
2005-07-13 23:38:00,6.1663,6.16709,6.16583,6.16656,13000000.0
2005-07-13 23:39:00,6.16813,6.16841,6.16693,6.16795,17000000.0
2005-07-13 23:40:00,6.16819,6.16845,6.16752,6.16767,12000000.0
2005-07-13 23:41:00,6.1669,6.1685,6.1669,6.1685,17000000.0
2005-07-13 23:42:00,6.1683,6.16883,6.16662,6.16883,22000000.0
2005-07-13 23:43:00,6.1685,6.1688,6.16757,6.1688,15000000.0
2005-07-13 23:44:00,6.1684,6.1684,6.16684,6.16826,14000000.0
2005-07-13 23:45:00,6.16819,6.16866,6.16675,6.16675,20000000.0
2005-07-13 23:46:00,6.1665,6.16849,6.1665,6.16745,14000000.0
2005-07-13 23:47:00,6.16782,6.16842,6.16691,6.16691,10000000.0
2005-07-13 23:48:00,6.16743,6.16857,6.16743,6.1683,18000000.0
2005-07-13 23:49:00,6.16819,6.16844,6.16717,6.16844,14000000.0
2005-07-13 23:50:00,6.16754,6.16828,6.16726,6.16789,13000000.0
2005-07-13 23:51:00,6.16773,6.16796,6.16729,6.16741,8000000.0
2005-07-13 23:52:00,6.16767,6.1688,6.16767,6.16878,16000000.0
2005-07-13 23:53:00,6.16921,6.16921,6.16785,6.16785,18000000.0
2005-07-13 23:54:00,6.16737,6.16869,6.16737,6.16759,12000000.0
2005-07-13 23:55:00,6.16738,6.16895,6.16738,6.16895,19000000.0
2005-07-13 23:56:00,6.16865,6.16865,6.16738,6.1674,14000000.0
2005-07-13 23:57:00,6.16772,6.16864,6.1677,6.1686,16000000.0
2005-07-13 23:58:00,6.16869,6.16953,6.16753,6.16753,13000000.0
2005-07-13 23:59:00,6.1676,6.16909,6.1676,6.16838,14000000.0
2005-07-14 00:00:00,6.16829,6.16933,6.16736,6.16857,17000000.0
2005-07-14 00:01:00,6.16878,6.16906,6.16704,6.16764,12000000.0
2005-07-14 00:02:00,6.16793,6.16847,6.16703,6.16711,15000000.0
2005-07-14 00:03:00,6.16672,6.16854,6.16672,6.16775,14000000.0
2005-07-14 00:04:00,6.16743,6.16841,6.16679,6.16841,12000000.0
2005-07-14 00:05:00,6.16821,6.16827,6.16685,6.16728,12000000.0
2005-07-14 00:06:00,6.16641,6.16862,6.16573,6.16646,12000000.0
2005-07-14 00:07:00,6.16576,6.16809,6.16575,6.16684,11000000.0
2005-07-14 00:08:00,6.16658,6.16808,6.16658,6.16674,15000000.0
2005-07-14 00:09:00,6.16686,6.16848,6.16648,6.16848,12000000.0
2005-07-14 00:10:00,6.16851,6.16856,6.16688,6.16742,19000000.0
2005-07-14 00:11:00,6.16785,6.16825,6.16677,6.16723,8000000.0
2005-07-14 00:12:00,6.16766,6.16817,6.16714,6.16714,9000000.0
2005-07-14 00:13:00,6.16748,6.16886,6.16701,6.16701,13000000.0
2005-07-14 00:14:00,6.16713,6.16805,6.16648,6.16693,14000000.0
2005-07-14 00:15:00,6.167,6.16809,6.167,6.16731,12000000.0
2005-07-14 00:16:00,6.16779,6.16809,6.16617,6.16617,12000000.0
2005-07-14 00:17:00,6.16623,6.16757,6.16623,6.16742,10000000.0
2005-07-14 00:18:00,6.16689,6.16843,6.16684,6.16708,19000000.0
2005-07-14 00:19:00,6.16744,6.1688,6.16744,6.16868,12000000.0
2005-07-14 00:20:00,6.16858,6.16902,6.16786,6.16786,11000000.0
2005-07-14 00:21:00,6.16778,6.16878,6.16768,6.16794,14000000.0
2005-07-14 00:22:00,6.1682,6.16914,6.1682,6.16883,13000000.0
2005-07-14 00:23:00,6.169,6.16911,6.16769,6.16911,13000000.0
2005-07-14 00:24:00,6.16891,6.16924,6.16814,6.16814,9000000.0
2005-07-14 00:25:00,6.16837,6.17007,6.16773,6.17007,13000000.0
2005-07-14 00:26:00,6.1693,6.17026,6.16859,6.16924,14000000.0
2005-07-14 00:27:00,6.1708,6.17352,6.17065,6.17352,15000000.0
2005-07-14 00:28:00,6.17426,6.17427,6.1721,6.17215,7000000.0
2005-07-14 00:29:00,6.1722,6.17317,6.17121,6.17235,17000000.0
2005-07-14 00:30:00,6.17385,6.17682,6.17374,6.17682,9000000.0
2005-07-14 00:31:00,6.17742,6.1777,6.17595,6.17746,13000000.0
2005-07-14 00:32:00,6.17729,6.17729,6.17549,6.17647,8000000.0
2005-07-14 00:33:00,6.17619,6.17642,6.17451,6.17576,19000000.0
2005-07-14 00:34:00,6.17553,6.1764,6.17505,6.1764,15000000.0
2005-07-14 00:35:00,6.17592,6.17592,6.17284,6.17364,12000000.0
2005-07-14 00:36:00,6.17337,6.17337,6.17157,6.1724,15000000.0
2005-07-14 00:37:00,6.17187,6.17277,6.17083,6.17126,15000000.0
2005-07-14 00:38:00,6.17101,6.17297,6.17009,6.17297,18000000.0
2005-07-14 00:39:00,6.17283,6.17307,6.17159,6.17307,20000000.0
2005-07-14 00:40:00,6.17193,6.17296,6.17139,6.17139,10000000.0
2005-07-14 00:41:00,6.17215,6.1727,6.17149,6.17149,9000000.0
2005-07-14 00:42:00,6.17133,6.17257,6.17115,6.17167,16000000.0
2005-07-14 00:43:00,6.1717,6.17385,6.1717,6.17239,16000000.0
2005-07-14 00:44:00,6.173,6.17317,6.1719,6.1719,10000000.0
2005-07-14 00:45:00,6.17211,6.17374,6.17211,6.17349,16000000.0
2005-07-14 00:46:00,6.1736,6.1736,6.17176,6.17301,12000000.0
2005-07-14 00:47:00,6.17336,6.17391,6.17248,6.17248,8000000.0
2005-07-14 00:48:00,6.17215,6.1735,6.172,6.1735,16000000.0
2005-07-14 00:49:00,6.17268,6.17359,6.17202,6.17202,11000000.0
2005-07-14 00:50:00,6.17169,6.17277,6.17155,6.17213,9000000.0
2005-07-14 00:51:00,6.1719,6.17247,6.17128,6.17128,9000000.0
2005-07-14 00:52:00,6.1721,6.1721,6.17093,6.17146,18000000.0
2005-07-14 00:53:00,6.17147,6.17251,6.17103,6.17104,12000000.0
2005-07-14 00:54:00,6.17086,6.17086,6.16854,6.16854,12000000.0
2005-07-14 00:55:00,6.16926,6.16934,6.16779,6.16779,11000000.0
2005-07-14 00:56:00,6.16733,6.16994,6.16733,6.1684,14000000.0
2005-07-14 00:57:00,6.16894,6.17092,6.16866,6.16866,15000000.0
2005-07-14 00:58:00,6.16898,6.17029,6.16898,6.17023,9000000.0
2005-07-14 00:59:00,6.17065,6.17149,6.1702,6.17022,17000000.0
2005-07-14 01:00:00,6.17074,6.17187,6.17074,6.17105,12000000.0
2005-07-14 01:01:00,6.17122,6.17261,6.17081,6.17256,15000000.0
2005-07-14 01:02:00,6.17201,6.17201,6.17119,6.17135,10000000.0
2005-07-14 01:03:00,6.17166,6.17307,6.17158,6.17264,13000000.0
2005-07-14 01:04:00,6.17237,6.17237,6.16934,6.16934,13000000.0
2005-07-14 01:05:00,6.16906,6.17107,6.16906,6.1692,13000000.0
2005-07-14 01:06:00,6.16886,6.16953,6.16762,6.1684,12000000.0
2005-07-14 01:07:00,6.16805,6.16963,6.16805,6.16898,13000000.0
2005-07-14 01:08:00,6.16877,6.16917,6.16776,6.16828,15000000.0
2005-07-14 01:09:00,6.16807,6.16877,6.16749,6.16872,17000000.0
2005-07-14 01:10:00,6.16865,6.16889,6.16717,6.16717,10000000.0
2005-07-14 01:11:00,6.16705,6.1676,6.16647,6.16695,11000000.0
2005-07-14 01:12:00,6.16717,6.16787,6.16608,6.16787,10000000.0
2005-07-14 01:13:00,6.16759,6.16856,6.16754,6.16754,11000000.0
2005-07-14 01:14:00,6.16798,6.16985,6.16795,6.16795,13000000.0
2005-07-14 01:15:00,6.16797,6.16877,6.1679,6.16877,9000000.0
2005-07-14 01:16:00,6.1687,6.1696,6.168,6.16955,12000000.0
2005-07-14 01:17:00,6.1695,6.17026,6.1695,6.16992,11000000.0
2005-07-14 01:18:00,6.16967,6.17113,6.16967,6.17077,12000000.0
2005-07-14 01:19:00,6.16965,6.17157,6.16965,6.17106,19000000.0
2005-07-14 01:20:00,6.17011,6.17215,6.16992,6.17112,11000000.0
2005-07-14 01:21:00,6.17164,6.17359,6.17164,6.17284,12000000.0
2005-07-14 01:22:00,6.17253,6.17317,6.172,6.1727,9000000.0
2005-07-14 01:23:00,6.17359,6.17421,6.17278,6.17344,13000000.0
2005-07-14 01:24:00,6.17335,6.17374,6.17238,6.17374,14000000.0
2005-07-14 01:25:00,6.17331,6.17419,6.17263,6.17393,11000000.0
2005-07-14 01:26:00,6.17199,6.17395,6.17198,6.17304,10000000.0
2005-07-14 01:27:00,6.17241,6.17369,6.17241,6.17351,17000000.0
2005-07-14 01:28:00,6.17383,6.17398,6.17255,6.17368,13000000.0
2005-07-14 01:29:00,6.1725,6.17356,6.17181,6.17236,19000000.0
2005-07-14 01:30:00,6.17312,6.17515,6.1729,6.17515,15000000.0
2005-07-14 01:31:00,6.17392,6.17524,6.17365,6.17524,15000000.0
2005-07-14 01:32:00,6.17434,6.17572,6.17434,6.17572,12000000.0
2005-07-14 01:33:00,6.17524,6.17524,6.17337,6.17337,8000000.0
2005-07-14 01:34:00,6.17303,6.17453,6.17267,6.17292,18000000.0
2005-07-14 01:35:00,6.17436,6.17509,6.17327,6.17443,12000000.0
2005-07-14 01:36:00,6.17456,6.17498,6.17427,6.17452,16000000.0
2005-07-14 01:37:00,6.17442,6.17509,6.17392,6.17489,15000000.0
2005-07-14 01:38:00,6.1745,6.17555,6.17413,6.17515,18000000.0
2005-07-14 01:39:00,6.17531,6.17538,6.174,6.17421,10000000.0
2005-07-14 01:40:00,6.17441,6.17499,6.17361,6.17446,11000000.0
2005-07-14 01:41:00,6.17456,6.17547,6.17425,6.17425,16000000.0
2005-07-14 01:42:00,6.17361,6.17434,6.17294,6.17301,14000000.0
2005-07-14 01:43:00,6.17342,6.17342,6.17159,6.17273,16000000.0
2005-07-14 01:44:00,6.17299,6.17299,6.17139,6.17215,15000000.0
2005-07-14 01:45:00,6.17284,6.1734,6.17175,6.17308,16000000.0
2005-07-14 01:46:00,6.17259,6.17361,6.17239,6.17251,9000000.0
2005-07-14 01:47:00,6.17235,6.17386,6.17225,6.17361,17000000.0
2005-07-14 01:48:00,6.17445,6.17445,6.17264,6.17264,16000000.0
2005-07-14 01:49:00,6.1725,6.17321,6.17235,6.17312,10000000.0
2005-07-14 01:50:00,6.17341,6.17394,6.17217,6.17394,11000000.0
2005-07-14 01:51:00,6.17389,6.17389,6.17297,6.17297,12000000.0
2005-07-14 01:52:00,6.17263,6.17271,6.17182,6.1725,12000000.0
2005-07-14 01:53:00,6.17273,6.17273,6.17092,6.17092,18000000.0
2005-07-14 01:54:00,6.17211,6.17281,6.17086,6.17248,14000000.0
2005-07-14 01:55:00,6.17214,6.17312,6.17161,6.17161,18000000.0
2005-07-14 01:56:00,6.17178,6.17231,6.17063,6.17063,8000000.0
2005-07-14 01:57:00,6.17171,6.17231,6.17126,6.17173,13000000.0
2005-07-14 01:58:00,6.17068,6.17069,6.16951,6.16951,11000000.0
2005-07-14 01:59:00,6.16894,6.17055,6.16894,6.17032,11000000.0
2005-07-14 02:00:00,6.17066,6.17122,6.16936,6.17025,16000000.0
2005-07-14 02:01:00,6.17011,6.17077,6.16915,6.16915,21000000.0
2005-07-14 02:02:00,6.17041,6.17064,6.16948,6.16948,10000000.0
2005-07-14 02:03:00,6.17121,6.1723,6.17062,6.1723,8000000.0
2005-07-14 02:04:00,6.17219,6.17234,6.17082,6.17184,14000000.0
2005-07-14 02:05:00,6.17202,6.17202,6.17056,6.17089,14000000.0
2005-07-14 02:06:00,6.17124,6.17299,6.17124,6.17218,15000000.0
2005-07-14 02:07:00,6.17147,6.17191,6.16981,6.16981,10000000.0
2005-07-14 02:08:00,6.17011,6.1719,6.17011,6.1719,16000000.0
2005-07-14 02:09:00,6.17195,6.17195,6.16998,6.17023,18000000.0
2005-07-14 02:10:00,6.1708,6.17103,6.16987,6.17084,16000000.0
2005-07-14 02:11:00,6.17075,6.17141,6.16993,6.17105,14000000.0
2005-07-14 02:12:00,6.17164,6.17189,6.17106,6.17166,10000000.0
2005-07-14 02:13:00,6.17084,6.17115,6.16989,6.17001,15000000.0
2005-07-14 02:14:00,6.17162,6.17163,6.17016,6.17074,19000000.0
2005-07-14 02:15:00,6.17049,6.17116,6.16954,6.17011,12000000.0
2005-07-14 02:16:00,6.17073,6.17134,6.17047,6.17134,18000000.0
2005-07-14 02:17:00,6.17141,6.17221,6.17131,6.17221,14000000.0
2005-07-14 02:18:00,6.17194,6.17194,6.17067,6.17126,12000000.0
2005-07-14 02:19:00,6.17139,6.17281,6.1712,6.17169,14000000.0
2005-07-14 02:20:00,6.17199,6.1732,6.17199,6.17221,13000000.0
2005-07-14 02:21:00,6.17186,6.17366,6.17186,6.1719,15000000.0
2005-07-14 02:22:00,6.17295,6.17331,6.17203,6.17203,13000000.0
2005-07-14 02:23:00,6.17238,6.17355,6.17201,6.17313,16000000.0
2005-07-14 02:24:00,6.1739,6.17411,6.17321,6.17354,17000000.0
2005-07-14 02:25:00,6.17491,6.17491,6.17309,6.17485,10000000.0
2005-07-14 02:26:00,6.17374,6.17561,6.17362,6.17409,13000000.0
2005-07-14 02:27:00,6.17403,6.17491,6.17398,6.17478,7000000.0
2005-07-14 02:28:00,6.17434,6.17585,6.17388,6.17585,9000000.0
2005-07-14 02:29:00,6.17566,6.1758,6.17444,6.17503,20000000.0
2005-07-14 02:30:00,6.17547,6.17601,6.17524,6.17524,11000000.0
2005-07-14 02:31:00,6.17514,6.17514,6.1734,6.1743,9000000.0
2005-07-14 02:32:00,6.17389,6.17498,6.17308,6.17308,13000000.0
2005-07-14 02:33:00,6.17329,6.17449,6.17329,6.17339,14000000.0
2005-07-14 02:34:00,6.17312,6.17479,6.17298,6.17384,17000000.0
2005-07-14 02:35:00,6.17406,6.17448,6.17284,6.17388,15000000.0
2005-07-14 02:36:00,6.17427,6.17469,6.17297,6.17469,14000000.0
2005-07-14 02:37:00,6.17501,6.17501,6.17367,6.17428,13000000.0
2005-07-14 02:38:00,6.17343,6.17472,6.17343,6.17472,14000000.0
2005-07-14 02:39:00,6.17515,6.17515,6.17329,6.17415,15000000.0
2005-07-14 02:40:00,6.17352,6.17442,6.17293,6.1742,12000000.0
2005-07-14 02:41:00,6.17429,6.17429,6.17306,6.17413,13000000.0
2005-07-14 02:42:00,6.17432,6.17432,6.17322,6.17409,16000000.0
2005-07-14 02:43:00,6.17424,6.17467,6.17385,6.17467,18000000.0
2005-07-14 02:44:00,6.17461,6.17461,6.17354,6.1737,10000000.0
2005-07-14 02:45:00,6.17383,6.17465,6.17329,6.17465,14000000.0
2005-07-14 02:46:00,6.17457,6.17457,6.17323,6.17323,18000000.0
2005-07-14 02:47:00,6.1732,6.17378,6.17267,6.17323,17000000.0
2005-07-14 02:48:00,6.17342,6.17433,6.17335,6.17427,7000000.0
2005-07-14 02:49:00,6.17465,6.17466,6.17436,6.17445,13000000.0
2005-07-14 02:50:00,6.17385,6.17385,6.17152,6.17202,14000000.0
2005-07-14 02:51:00,6.17162,6.17337,6.17162,6.17336,15000000.0
2005-07-14 02:52:00,6.17339,6.17339,6.17214,6.17259,15000000.0
2005-07-14 02:53:00,6.17202,6.1733,6.17196,6.1733,9000000.0
2005-07-14 02:54:00,6.17184,6.17404,6.17178,6.17404,13000000.0
2005-07-14 02:55:00,6.17463,6.17463,6.17228,6.17399,11000000.0
2005-07-14 02:56:00,6.17402,6.17477,6.17318,6.17469,18000000.0
2005-07-14 02:57:00,6.17442,6.1746,6.17301,6.174,13000000.0
2005-07-14 02:58:00,6.17476,6.175,6.17369,6.17369,9000000.0
2005-07-14 02:59:00,6.17391,6.17558,6.17391,6.17558,14000000.0
2005-07-14 03:00:00,6.17571,6.17601,6.17525,6.17537,11000000.0
2005-07-14 03:01:00,6.17583,6.17602,6.17477,6.17486,11000000.0
2005-07-14 03:02:00,6.17466,6.17489,6.17383,6.17383,11000000.0
2005-07-14 03:03:00,6.17398,6.17552,6.17398,6.17551,23000000.0
2005-07-14 03:04:00,6.17532,6.17573,6.17491,6.17572,11000000.0
2005-07-14 03:05:00,6.17586,6.17617,6.17501,6.17554,17000000.0
2005-07-14 03:06:00,6.17569,6.176,6.1744,6.1744,9000000.0
2005-07-14 03:07:00,6.17385,6.1753,6.17356,6.17361,15000000.0
2005-07-14 03:08:00,6.17446,6.17481,6.17333,6.17481,12000000.0
2005-07-14 03:09:00,6.17446,6.17446,6.17306,6.17385,15000000.0
2005-07-14 03:10:00,6.17428,6.17479,6.17415,6.17452,19000000.0
2005-07-14 03:11:00,6.17458,6.17458,6.17287,6.17287,15000000.0
2005-07-14 03:12:00,6.17236,6.17394,6.17226,6.17336,18000000.0
2005-07-14 03:13:00,6.173,6.17318,6.17131,6.17131,18000000.0
2005-07-14 03:14:00,6.17231,6.17337,6.17231,6.17289,10000000.0
2005-07-14 03:15:00,6.17315,6.17349,6.17174,6.1725,7000000.0
2005-07-14 03:16:00,6.17211,6.17383,6.17201,6.17383,8000000.0
2005-07-14 03:17:00,6.17358,6.17392,6.17289,6.17289,10000000.0
2005-07-14 03:18:00,6.17233,6.17369,6.17224,6.17369,15000000.0
2005-07-14 03:19:00,6.17397,6.17424,6.1736,6.17366,10000000.0
2005-07-14 03:20:00,6.173,6.17373,6.17259,6.17365,16000000.0
2005-07-14 03:21:00,6.17283,6.17363,6.17213,6.17363,11000000.0
2005-07-14 03:22:00,6.17311,6.17336,6.1721,6.17305,10000000.0
2005-07-14 03:23:00,6.17262,6.17278,6.17176,6.1719,12000000.0
2005-07-14 03:24:00,6.17172,6.17206,6.17085,6.17206,13000000.0
2005-07-14 03:25:00,6.17251,6.17273,6.17141,6.17259,11000000.0
2005-07-14 03:26:00,6.17295,6.17295,6.17182,6.17221,13000000.0
2005-07-14 03:27:00,6.17205,6.17301,6.17114,6.17123,14000000.0
2005-07-14 03:28:00,6.17245,6.17318,6.17217,6.17318,18000000.0
2005-07-14 03:29:00,6.17213,6.17293,6.17173,6.17173,15000000.0
2005-07-14 03:30:00,6.17319,6.17319,6.17202,6.17226,10000000.0
2005-07-14 03:31:00,6.17177,6.17189,6.17054,6.17137,13000000.0
2005-07-14 03:32:00,6.17044,6.17163,6.16996,6.17144,16000000.0
2005-07-14 03:33:00,6.17201,6.17247,6.17123,6.17247,13000000.0
2005-07-14 03:34:00,6.17221,6.17221,6.17066,6.17221,16000000.0
2005-07-14 03:35:00,6.17239,6.17339,6.17163,6.17339,10000000.0
2005-07-14 03:36:00,6.173,6.173,6.17204,6.17215,11000000.0
2005-07-14 03:37:00,6.17208,6.173,6.17187,6.173,13000000.0
2005-07-14 03:38:00,6.1729,6.17304,6.17221,6.17221,13000000.0
2005-07-14 03:39:00,6.17213,6.17308,6.17187,6.17308,13000000.0
2005-07-14 03:40:00,6.17372,6.17372,6.17147,6.17153,12000000.0
2005-07-14 03:41:00,6.17239,6.17244,6.17098,6.17211,16000000.0
2005-07-14 03:42:00,6.17332,6.1735,6.17225,6.1726,21000000.0
2005-07-14 03:43:00,6.17292,6.17375,6.17292,6.17374,18000000.0
2005-07-14 03:44:00,6.17363,6.17363,6.17282,6.17336,15000000.0
2005-07-14 03:45:00,6.17363,6.17402,6.17257,6.17269,9000000.0
2005-07-14 03:46:00,6.1732,6.17374,6.17266,6.17374,8000000.0
2005-07-14 03:47:00,6.17335,6.17386,6.17255,6.17255,11000000.0
2005-07-14 03:48:00,6.17268,6.17359,6.17263,6.17295,9000000.0
2005-07-14 03:49:00,6.17328,6.17426,6.17317,6.17407,16000000.0
2005-07-14 03:50:00,6.17423,6.17531,6.17367,6.17367,19000000.0
2005-07-14 03:51:00,6.17477,6.17598,6.1746,6.17505,9000000.0
2005-07-14 03:52:00,6.17531,6.1773,6.17531,6.1773,19000000.0
2005-07-14 03:53:00,6.17746,6.1777,6.17611,6.17712,10000000.0
2005-07-14 03:54:00,6.17679,6.17869,6.17679,6.17741,17000000.0
2005-07-14 03:55:00,6.17687,6.17756,6.17636,6.17711,16000000.0
2005-07-14 03:56:00,6.17724,6.17783,6.17629,6.17669,7000000.0
2005-07-14 03:57:00,6.17761,6.17828,6.1769,6.17779,11000000.0
2005-07-14 03:58:00,6.17841,6.179,6.1777,6.179,12000000.0
2005-07-14 03:59:00,6.17883,6.17883,6.17773,6.17883,17000000.0
2005-07-14 04:00:00,6.17801,6.18007,6.17801,6.17916,12000000.0
2005-07-14 04:01:00,6.18026,6.1807,6.17906,6.18068,16000000.0
2005-07-14 04:02:00,6.18049,6.1811,6.17955,6.17955,14000000.0
2005-07-14 04:03:00,6.18086,6.18122,6.17939,6.18014,12000000.0
2005-07-14 04:04:00,6.17955,6.18055,6.17867,6.17867,16000000.0
2005-07-14 04:05:00,6.17928,6.18106,6.17928,6.18085,13000000.0
2005-07-14 04:06:00,6.1809,6.1809,6.1793,6.18,16000000.0
2005-07-14 04:07:00,6.1802,6.18048,6.17898,6.17983,13000000.0
2005-07-14 04:08:00,6.17969,6.17988,6.17815,6.17854,14000000.0
2005-07-14 04:09:00,6.17831,6.17876,6.17683,6.17683,10000000.0
2005-07-14 04:10:00,6.17657,6.17869,6.17657,6.17768,12000000.0
2005-07-14 04:11:00,6.17815,6.17939,6.17809,6.17821,14000000.0
2005-07-14 04:12:00,6.1775,6.17858,6.17749,6.17749,19000000.0
2005-07-14 04:13:00,6.17761,6.17962,6.17761,6.17791,20000000.0
2005-07-14 04:14:00,6.17768,6.17963,6.17768,6.17963,12000000.0
2005-07-14 04:15:00,6.17983,6.17983,6.1784,6.1784,8000000.0
2005-07-14 04:16:00,6.17872,6.179,6.17695,6.17695,13000000.0
2005-07-14 04:17:00,6.17713,6.17778,6.1768,6.1768,15000000.0
2005-07-14 04:18:00,6.17684,6.17752,6.17635,6.17693,9000000.0
2005-07-14 04:19:00,6.17772,6.17777,6.17655,6.17703,12000000.0
2005-07-14 04:20:00,6.17721,6.17806,6.17686,6.17787,9000000.0
2005-07-14 04:21:00,6.17776,6.17813,6.17698,6.17773,17000000.0
2005-07-14 04:22:00,6.17831,6.17832,6.17678,6.1777,14000000.0
2005-07-14 04:23:00,6.17873,6.17947,6.17871,6.17919,10000000.0
2005-07-14 04:24:00,6.17909,6.17909,6.17792,6.17854,12000000.0
2005-07-14 04:25:00,6.17869,6.17916,6.17816,6.17905,10000000.0
2005-07-14 04:26:00,6.17949,6.18023,6.17929,6.17979,7000000.0
2005-07-14 04:27:00,6.17907,6.18063,6.17889,6.18063,15000000.0
2005-07-14 04:28:00,6.1808,6.1808,6.18023,6.18074,7000000.0
2005-07-14 04:29:00,6.18052,6.18052,6.17828,6.17828,14000000.0
2005-07-14 04:30:00,6.17772,6.17935,6.17748,6.17748,11000000.0
2005-07-14 04:31:00,6.17877,6.17897,6.17785,6.17841,15000000.0
2005-07-14 04:32:00,6.17878,6.1796,6.17787,6.17787,17000000.0
2005-07-14 04:33:00,6.17746,6.17923,6.17746,6.17917,14000000.0
2005-07-14 04:34:00,6.17892,6.17935,6.17861,6.1792,9000000.0
2005-07-14 04:35:00,6.17976,6.18,6.1785,6.1785,12000000.0
2005-07-14 04:36:00,6.17908,6.18022,6.17908,6.17974,12000000.0
2005-07-14 04:37:00,6.17979,6.18027,6.1786,6.1786,12000000.0
2005-07-14 04:38:00,6.1795,6.18025,6.17876,6.17977,11000000.0
2005-07-14 04:39:00,6.1809,6.1809,6.17814,6.17937,17000000.0
2005-07-14 04:40:00,6.17928,6.17993,6.17896,6.17925,9000000.0
2005-07-14 04:41:00,6.17977,6.17977,6.17812,6.17812,10000000.0
2005-07-14 04:42:00,6.17786,6.17875,6.17772,6.17772,8000000.0
2005-07-14 04:43:00,6.17716,6.17859,6.1769,6.17734,18000000.0
2005-07-14 04:44:00,6.17686,6.17766,6.17674,6.17697,9000000.0
2005-07-14 04:45:00,6.17623,6.17688,6.1757,6.17656,9000000.0
2005-07-14 04:46:00,6.17706,6.17706,6.17582,6.17654,16000000.0
2005-07-14 04:47:00,6.17571,6.17612,6.17505,6.1754,12000000.0
2005-07-14 04:48:00,6.17496,6.17629,6.1747,6.17629,10000000.0
2005-07-14 04:49:00,6.17566,6.17601,6.17474,6.1754,16000000.0
2005-07-14 04:50:00,6.17661,6.17661,6.17557,6.17557,16000000.0
2005-07-14 04:51:00,6.17592,6.17592,6.17398,6.17398,20000000.0
2005-07-14 04:52:00,6.17387,6.17533,6.17387,6.17475,13000000.0
2005-07-14 04:53:00,6.17436,6.17554,6.17435,6.17518,11000000.0
2005-07-14 04:54:00,6.17562,6.17644,6.17523,6.17559,11000000.0
2005-07-14 04:55:00,6.17588,6.17702,6.17588,6.17668,12000000.0
2005-07-14 04:56:00,6.17531,6.17602,6.17488,6.17516,16000000.0
2005-07-14 04:57:00,6.17523,6.17635,6.17523,6.17528,7000000.0
2005-07-14 04:58:00,6.17412,6.17591,6.17412,6.17591,13000000.0
2005-07-14 04:59:00,6.17575,6.17575,6.17334,6.17454,17000000.0
2005-07-14 05:00:00,6.1742,6.17465,6.17331,6.17465,10000000.0
2005-07-14 05:01:00,6.17498,6.17498,6.17392,6.1747,13000000.0
2005-07-14 05:02:00,6.1748,6.17514,6.17426,6.17508,18000000.0
2005-07-14 05:03:00,6.17469,6.17469,6.17341,6.17341,9000000.0
2005-07-14 05:04:00,6.17339,6.17355,6.17165,6.17165,12000000.0
2005-07-14 05:05:00,6.17111,6.17278,6.17111,6.17193,10000000.0
2005-07-14 05:06:00,6.17202,6.17341,6.17202,6.17341,20000000.0
2005-07-14 05:07:00,6.17369,6.1739,6.17367,6.17386,10000000.0
2005-07-14 05:08:00,6.1739,6.17454,6.17318,6.17435,17000000.0
2005-07-14 05:09:00,6.17444,6.1757,6.17416,6.1752,15000000.0
2005-07-14 05:10:00,6.17457,6.17467,6.1735,6.17418,10000000.0
2005-07-14 05:11:00,6.17454,6.17454,6.17339,6.17403,16000000.0
2005-07-14 05:12:00,6.17334,6.17334,6.17256,6.17305,7000000.0
2005-07-14 05:13:00,6.17331,6.17369,6.1723,6.17332,12000000.0
2005-07-14 05:14:00,6.17261,6.17376,6.17229,6.17314,14000000.0
2005-07-14 05:15:00,6.17287,6.17381,6.17287,6.17349,16000000.0
2005-07-14 05:16:00,6.1733,6.17339,6.17227,6.17325,15000000.0
2005-07-14 05:17:00,6.17332,6.17349,6.17251,6.17251,10000000.0
2005-07-14 05:18:00,6.17335,6.17361,6.17287,6.17309,13000000.0
2005-07-14 05:19:00,6.17318,6.17397,6.17318,6.17392,13000000.0
2005-07-14 05:20:00,6.1732,6.17396,6.17258,6.17396,20000000.0
2005-07-14 05:21:00,6.1745,6.17479,6.17345,6.17345,9000000.0
2005-07-14 05:22:00,6.17383,6.17473,6.17383,6.17388,17000000.0
2005-07-14 05:23:00,6.17396,6.17485,6.17351,6.17375,14000000.0
2005-07-14 05:24:00,6.17406,6.17586,6.1737,6.17586,19000000.0
2005-07-14 05:25:00,6.17582,6.17582,6.1741,6.1741,13000000.0
2005-07-14 05:26:00,6.17477,6.17582,6.17449,6.17481,13000000.0
2005-07-14 05:27:00,6.17503,6.17558,6.17413,6.17505,13000000.0
2005-07-14 05:28:00,6.1754,6.17613,6.175,6.17521,10000000.0
2005-07-14 05:29:00,6.17557,6.17653,6.17488,6.17488,17000000.0
2005-07-14 05:30:00,6.1759,6.17629,6.17521,6.176,21000000.0
2005-07-14 05:31:00,6.17674,6.17685,6.17519,6.17621,13000000.0
2005-07-14 05:32:00,6.17555,6.17632,6.17507,6.17631,16000000.0
2005-07-14 05:33:00,6.17622,6.17665,6.17527,6.17558,13000000.0
2005-07-14 05:34:00,6.17486,6.1755,6.17405,6.17507,13000000.0
2005-07-14 05:35:00,6.17565,6.17566,6.17456,6.17566,14000000.0
2005-07-14 05:36:00,6.17474,6.17513,6.17322,6.17481,18000000.0
2005-07-14 05:37:00,6.17297,6.17434,6.17297,6.17369,12000000.0
2005-07-14 05:38:00,6.1746,6.1746,6.17314,6.17394,13000000.0
2005-07-14 05:39:00,6.17328,6.17388,6.1721,6.1732,21000000.0
2005-07-14 05:40:00,6.17208,6.17315,6.17192,6.17192,14000000.0
2005-07-14 05:41:00,6.17244,6.17384,6.17244,6.17384,13000000.0
2005-07-14 05:42:00,6.17347,6.17353,6.17227,6.17242,8000000.0
2005-07-14 05:43:00,6.17271,6.17271,6.17159,6.17186,13000000.0
2005-07-14 05:44:00,6.17187,6.17299,6.17165,6.17204,13000000.0
2005-07-14 05:45:00,6.17243,6.17448,6.17243,6.17375,24000000.0
2005-07-14 05:46:00,6.17456,6.17456,6.17314,6.17442,14000000.0
2005-07-14 05:47:00,6.17436,6.17495,6.17393,6.17495,11000000.0
2005-07-14 05:48:00,6.17513,6.17513,6.17305,6.17325,18000000.0
2005-07-14 05:49:00,6.17372,6.17515,6.17372,6.17465,10000000.0
2005-07-14 05:50:00,6.17451,6.176,6.17411,6.176,10000000.0
2005-07-14 05:51:00,6.17463,6.17591,6.17461,6.17544,11000000.0
2005-07-14 05:52:00,6.17652,6.17652,6.17488,6.17507,19000000.0
2005-07-14 05:53:00,6.17469,6.17612,6.17463,6.17577,15000000.0
2005-07-14 05:54:00,6.17551,6.17628,6.17538,6.17574,7000000.0
2005-07-14 05:55:00,6.17609,6.17609,6.17477,6.17537,12000000.0
2005-07-14 05:56:00,6.17548,6.1765,6.17433,6.1765,16000000.0
2005-07-14 05:57:00,6.1756,6.17603,6.17485,6.17485,11000000.0
2005-07-14 05:58:00,6.17489,6.17669,6.17489,6.17522,22000000.0
2005-07-14 05:59:00,6.17516,6.17682,6.17516,6.17657,9000000.0
2005-07-14 06:00:00,6.17708,6.17708,6.17602,6.17702,17000000.0
2005-07-14 06:01:00,6.17699,6.17791,6.17625,6.17647,18000000.0
2005-07-14 06:02:00,6.17655,6.17739,6.17575,6.17578,18000000.0
2005-07-14 06:03:00,6.17583,6.17627,6.17494,6.17627,16000000.0
2005-07-14 06:04:00,6.17663,6.17667,6.17581,6.17611,8000000.0
2005-07-14 06:05:00,6.17624,6.17646,6.17484,6.17587,10000000.0
2005-07-14 06:06:00,6.17599,6.17602,6.17442,6.17545,27000000.0
2005-07-14 06:07:00,6.17543,6.17589,6.17397,6.17514,17000000.0
2005-07-14 06:08:00,6.17509,6.17509,6.17421,6.17479,14000000.0
2005-07-14 06:09:00,6.1742,6.17454,6.17303,6.17396,13000000.0
2005-07-14 06:10:00,6.17372,6.17397,6.17204,6.17305,14000000.0
2005-07-14 06:11:00,6.17376,6.17442,6.17346,6.17346,16000000.0
2005-07-14 06:12:00,6.17299,6.17377,6.17247,6.17262,17000000.0
2005-07-14 06:13:00,6.17274,6.17401,6.17264,6.17401,14000000.0
2005-07-14 06:14:00,6.17414,6.17414,6.1726,6.17277,12000000.0
2005-07-14 06:15:00,6.17315,6.17436,6.17315,6.17407,13000000.0
2005-07-14 06:16:00,6.17413,6.17439,6.17315,6.17423,14000000.0
2005-07-14 06:17:00,6.17413,6.17413,6.17262,6.17312,11000000.0
2005-07-14 06:18:00,6.17309,6.17442,6.17298,6.17425,12000000.0
2005-07-14 06:19:00,6.17382,6.17382,6.17221,6.17275,19000000.0
2005-07-14 06:20:00,6.1735,6.17393,6.17289,6.17393,11000000.0
2005-07-14 06:21:00,6.17409,6.17426,6.17185,6.17185,9000000.0
2005-07-14 06:22:00,6.17165,6.17289,6.17165,6.17177,22000000.0
2005-07-14 06:23:00,6.17175,6.17335,6.17175,6.17184,18000000.0
2005-07-14 06:24:00,6.17293,6.17367,6.17291,6.17367,8000000.0
2005-07-14 06:25:00,6.17381,6.17383,6.17179,6.17221,9000000.0
2005-07-14 06:26:00,6.17241,6.1739,6.17233,6.1739,13000000.0
2005-07-14 06:27:00,6.17363,6.17403,6.17213,6.17247,15000000.0
2005-07-14 06:28:00,6.17238,6.17388,6.17238,6.17342,18000000.0
2005-07-14 06:29:00,6.17367,6.17436,6.17239,6.17336,16000000.0
2005-07-14 06:30:00,6.17387,6.17467,6.17375,6.17442,10000000.0
2005-07-14 06:31:00,6.17415,6.17545,6.1741,6.17504,13000000.0
2005-07-14 06:32:00,6.17511,6.17588,6.1749,6.17495,10000000.0
2005-07-14 06:33:00,6.17546,6.17587,6.17368,6.17402,10000000.0
2005-07-14 06:34:00,6.17425,6.17516,6.17368,6.17384,15000000.0
2005-07-14 06:35:00,6.17488,6.17545,6.17448,6.17514,13000000.0
2005-07-14 06:36:00,6.17565,6.17565,6.1745,6.1745,23000000.0
2005-07-14 06:37:00,6.17479,6.17512,6.17437,6.17506,11000000.0
2005-07-14 06:38:00,6.17401,6.17452,6.17304,6.17304,17000000.0
2005-07-14 06:39:00,6.1744,6.17488,6.17316,6.17488,8000000.0
2005-07-14 06:40:00,6.17506,6.17576,6.17319,6.17397,15000000.0
2005-07-14 06:41:00,6.17489,6.1753,6.17338,6.17465,15000000.0
2005-07-14 06:42:00,6.17472,6.17525,6.17374,6.17446,16000000.0
2005-07-14 06:43:00,6.17452,6.17452,6.1724,6.17408,12000000.0
2005-07-14 06:44:00,6.17475,6.17475,6.17363,6.17447,13000000.0
2005-07-14 06:45:00,6.17451,6.17482,6.17349,6.17376,14000000.0
2005-07-14 06:46:00,6.17464,6.17554,6.17322,6.17525,12000000.0
2005-07-14 06:47:00,6.17458,6.17511,6.17423,6.17453,11000000.0
2005-07-14 06:48:00,6.17559,6.17603,6.17456,6.17507,15000000.0
2005-07-14 06:49:00,6.17352,6.17545,6.17352,6.17522,17000000.0
2005-07-14 06:50:00,6.17492,6.17596,6.17463,6.17596,13000000.0
2005-07-14 06:51:00,6.17654,6.17683,6.17536,6.17614,8000000.0
2005-07-14 06:52:00,6.17644,6.17644,6.17433,6.17628,14000000.0
2005-07-14 06:53:00,6.17655,6.17698,6.17494,6.17633,13000000.0
2005-07-14 06:54:00,6.17539,6.17686,6.17533,6.17686,8000000.0
2005-07-14 06:55:00,6.17675,6.17719,6.1757,6.17579,10000000.0
2005-07-14 06:56:00,6.17574,6.17692,6.17574,6.17596,11000000.0
2005-07-14 06:57:00,6.17622,6.17694,6.17622,6.17694,17000000.0
2005-07-14 06:58:00,6.1773,6.17748,6.17715,6.17744,12000000.0
2005-07-14 06:59:00,6.1768,6.17737,6.17509,6.17509,14000000.0
2005-07-14 07:00:00,6.17471,6.17756,6.17471,6.17756,11000000.0
2005-07-14 07:01:00,6.17795,6.17832,6.17767,6.17789,10000000.0
2005-07-14 07:02:00,6.1782,6.17841,6.17753,6.1782,14000000.0
2005-07-14 07:03:00,6.17791,6.17857,6.1774,6.17857,7000000.0
2005-07-14 07:04:00,6.17835,6.1786,6.17775,6.17812,16000000.0
2005-07-14 07:05:00,6.17806,6.17886,6.17743,6.17743,15000000.0
2005-07-14 07:06:00,6.17693,6.17803,6.17685,6.17698,16000000.0
2005-07-14 07:07:00,6.17726,6.17895,6.17715,6.17719,12000000.0
2005-07-14 07:08:00,6.17719,6.17777,6.177,6.17728,8000000.0
2005-07-14 07:09:00,6.17733,6.17864,6.17713,6.17834,8000000.0
2005-07-14 07:10:00,6.1777,6.1777,6.17654,6.17756,16000000.0
2005-07-14 07:11:00,6.17753,6.17809,6.17712,6.17755,17000000.0
2005-07-14 07:12:00,6.178,6.17828,6.17673,6.17812,20000000.0
2005-07-14 07:13:00,6.17837,6.17851,6.17707,6.17776,18000000.0
2005-07-14 07:14:00,6.17722,6.17874,6.17722,6.17841,11000000.0
2005-07-14 07:15:00,6.17877,6.17877,6.17803,6.17803,18000000.0
2005-07-14 07:16:00,6.17776,6.17905,6.17776,6.17905,18000000.0
2005-07-14 07:17:00,6.17893,6.17942,6.17717,6.17717,12000000.0
2005-07-14 07:18:00,6.1772,6.17856,6.17718,6.17842,18000000.0
2005-07-14 07:19:00,6.17862,6.17862,6.17708,6.17735,14000000.0
2005-07-14 07:20:00,6.17763,6.17847,6.17746,6.17746,18000000.0
2005-07-14 07:21:00,6.17771,6.17789,6.17599,6.17599,13000000.0
2005-07-14 07:22:00,6.17698,6.17883,6.17638,6.17638,14000000.0
2005-07-14 07:23:00,6.17599,6.1773,6.1754,6.1754,15000000.0
2005-07-14 07:24:00,6.17535,6.17535,6.17372,6.17372,16000000.0
2005-07-14 07:25:00,6.17555,6.17719,6.17551,6.17642,15000000.0
2005-07-14 07:26:00,6.17562,6.17734,6.17545,6.17674,13000000.0
2005-07-14 07:27:00,6.17708,6.17708,6.17607,6.17685,12000000.0
2005-07-14 07:28:00,6.17723,6.17733,6.17579,6.17598,22000000.0
2005-07-14 07:29:00,6.17573,6.17795,6.17573,6.1777,16000000.0
2005-07-14 07:30:00,6.17728,6.17807,6.1764,6.17677,14000000.0
2005-07-14 07:31:00,6.17684,6.17794,6.17666,6.17794,13000000.0
2005-07-14 07:32:00,6.17873,6.17873,6.17736,6.17736,9000000.0
2005-07-14 07:33:00,6.17792,6.17849,6.17748,6.17849,7000000.0
2005-07-14 07:34:00,6.17879,6.17879,6.17655,6.17736,18000000.0
2005-07-14 07:35:00,6.17736,6.178,6.17689,6.17701,9000000.0
2005-07-14 07:36:00,6.17729,6.17748,6.1762,6.17696,13000000.0
2005-07-14 07:37:00,6.17698,6.17844,6.17698,6.17844,11000000.0
2005-07-14 07:38:00,6.17848,6.17878,6.1784,6.17878,11000000.0
2005-07-14 07:39:00,6.17802,6.17802,6.17564,6.17691,19000000.0
2005-07-14 07:40:00,6.177,6.17737,6.17565,6.17737,11000000.0
2005-07-14 07:41:00,6.17768,6.17768,6.17655,6.17655,7000000.0
2005-07-14 07:42:00,6.17621,6.17788,6.17621,6.17702,13000000.0
2005-07-14 07:43:00,6.17794,6.17794,6.17616,6.177,14000000.0
2005-07-14 07:44:00,6.17675,6.17727,6.17646,6.17655,10000000.0
2005-07-14 07:45:00,6.17666,6.1774,6.17653,6.17735,8000000.0
2005-07-14 07:46:00,6.17711,6.17711,6.17524,6.17708,13000000.0
2005-07-14 07:47:00,6.17572,6.17694,6.17493,6.17639,15000000.0
2005-07-14 07:48:00,6.1772,6.1772,6.17491,6.17491,13000000.0
2005-07-14 07:49:00,6.17561,6.17675,6.17535,6.17675,10000000.0
2005-07-14 07:50:00,6.17656,6.17656,6.17476,6.17615,17000000.0
2005-07-14 07:51:00,6.17564,6.17596,6.17474,6.17513,16000000.0
2005-07-14 07:52:00,6.17546,6.17602,6.17433,6.17504,13000000.0
2005-07-14 07:53:00,6.1753,6.17759,6.1753,6.17755,10000000.0
2005-07-14 07:54:00,6.1771,6.17767,6.17628,6.17669,11000000.0
2005-07-14 07:55:00,6.17601,6.1769,6.17457,6.17457,12000000.0
2005-07-14 07:56:00,6.17505,6.17602,6.17496,6.17496,13000000.0
2005-07-14 07:57:00,6.17453,6.17529,6.1739,6.17474,8000000.0
2005-07-14 07:58:00,6.17468,6.17687,6.17468,6.17687,14000000.0
2005-07-14 07:59:00,6.17746,6.17746,6.17588,6.17683,15000000.0
2005-07-14 08:00:00,6.17717,6.17757,6.17653,6.17757,10000000.0
2005-07-14 08:01:00,6.17736,6.17736,6.1754,6.1754,13000000.0
2005-07-14 08:02:00,6.17543,6.17677,6.17522,6.17548,14000000.0
2005-07-14 08:03:00,6.17474,6.17581,6.17467,6.17558,12000000.0
2005-07-14 08:04:00,6.17569,6.17569,6.17412,6.17412,16000000.0
2005-07-14 08:05:00,6.17391,6.17555,6.17318,6.1732,14000000.0
2005-07-14 08:06:00,6.17334,6.17391,6.1718,6.1718,19000000.0
2005-07-14 08:07:00,6.1717,6.17296,6.17148,6.17262,19000000.0
2005-07-14 08:08:00,6.17271,6.17318,6.17157,6.17172,11000000.0
2005-07-14 08:09:00,6.17265,6.17321,6.17239,6.17313,10000000.0
2005-07-14 08:10:00,6.17321,6.17394,6.17238,6.17394,16000000.0
2005-07-14 08:11:00,6.17381,6.174,6.17259,6.17329,9000000.0
2005-07-14 08:12:00,6.17337,6.17521,6.17337,6.17521,10000000.0
2005-07-14 08:13:00,6.1746,6.1746,6.17279,6.17359,11000000.0
2005-07-14 08:14:00,6.17116,6.17211,6.17017,6.1708,12000000.0
2005-07-14 08:15:00,6.17009,6.17009,6.16851,6.16992,15000000.0
2005-07-14 08:16:00,6.16991,6.17108,6.16953,6.17085,14000000.0
2005-07-14 08:17:00,6.16937,6.17318,6.16937,6.17103,10000000.0
2005-07-14 08:18:00,6.16997,6.16997,6.16744,6.16826,9000000.0
2005-07-14 08:19:00,6.16821,6.16886,6.16781,6.16851,11000000.0
2005-07-14 08:20:00,6.16908,6.16908,6.16811,6.16811,11000000.0
2005-07-14 08:21:00,6.16704,6.16846,6.16704,6.16731,20000000.0
2005-07-14 08:22:00,6.16759,6.16845,6.16712,6.16712,8000000.0
2005-07-14 08:23:00,6.16675,6.16862,6.16675,6.16862,12000000.0
2005-07-14 08:24:00,6.16731,6.16731,6.16529,6.16665,13000000.0
2005-07-14 08:25:00,6.16583,6.168,6.16583,6.16745,12000000.0
2005-07-14 08:26:00,6.1676,6.16819,6.16682,6.16682,13000000.0
2005-07-14 08:27:00,6.1669,6.16956,6.1669,6.16956,11000000.0
2005-07-14 08:28:00,6.16909,6.17116,6.16909,6.17023,8000000.0
2005-07-14 08:29:00,6.17193,6.17379,6.17193,6.17379,12000000.0
2005-07-14 08:30:00,6.17444,6.17466,6.1729,6.1729,11000000.0
2005-07-14 08:31:00,6.17273,6.17374,6.17266,6.17296,10000000.0
2005-07-14 08:32:00,6.17263,6.17408,6.1726,6.17347,13000000.0
2005-07-14 08:33:00,6.17546,6.17592,6.17188,6.17478,11000000.0
2005-07-14 08:34:00,6.17626,6.17772,6.17626,6.17693,17000000.0
2005-07-14 08:35:00,6.17654,6.17743,6.17637,6.17677,11000000.0
2005-07-14 08:36:00,6.17529,6.17546,6.1743,6.17431,10000000.0
2005-07-14 08:37:00,6.17441,6.17483,6.17355,6.17375,9000000.0
2005-07-14 08:38:00,6.17444,6.17448,6.17254,6.17254,18000000.0
2005-07-14 08:39:00,6.17724,6.17739,6.17458,6.17521,8000000.0
2005-07-14 08:40:00,6.17546,6.1776,6.17516,6.1776,7000000.0
2005-07-14 08:41:00,6.17727,6.17749,6.17619,6.17619,16000000.0
2005-07-14 08:42:00,6.17699,6.17737,6.17581,6.17581,14000000.0
2005-07-14 08:43:00,6.17609,6.1777,6.17609,6.17713,12000000.0
2005-07-14 08:44:00,6.17635,6.1772,6.17605,6.17692,9000000.0
2005-07-14 08:45:00,6.17618,6.17618,6.17396,6.17508,18000000.0
2005-07-14 08:46:00,6.17559,6.17601,6.17455,6.17471,14000000.0
2005-07-14 08:47:00,6.17478,6.17496,6.1735,6.17468,18000000.0
2005-07-14 08:48:00,6.17604,6.17604,6.17478,6.17568,12000000.0
2005-07-14 08:49:00,6.17552,6.17602,6.17419,6.1748,14000000.0
2005-07-14 08:50:00,6.17673,6.17748,6.17611,6.17696,16000000.0
2005-07-14 08:51:00,6.17657,6.17673,6.17532,6.17673,21000000.0
2005-07-14 08:52:00,6.17658,6.17658,6.17409,6.17518,20000000.0
2005-07-14 08:53:00,6.17507,6.17507,6.17307,6.17436,7000000.0
2005-07-14 08:54:00,6.17467,6.17494,6.17335,6.1734,17000000.0
2005-07-14 08:55:00,6.17338,6.17447,6.17223,6.17226,12000000.0
2005-07-14 08:56:00,6.17187,6.17322,6.17091,6.17249,17000000.0
2005-07-14 08:57:00,6.1729,6.17329,6.17107,6.17259,16000000.0
2005-07-14 08:58:00,6.17192,6.17192,6.16982,6.171,12000000.0
2005-07-14 08:59:00,6.16926,6.16999,6.16673,6.16936,13000000.0
2005-07-14 09:00:00,6.17014,6.17065,6.16783,6.16783,17000000.0
2005-07-14 09:01:00,6.16911,6.17038,6.16812,6.16935,13000000.0
2005-07-14 09:02:00,6.16996,6.17023,6.16816,6.16816,8000000.0
2005-07-14 09:03:00,6.16936,6.17077,6.16855,6.17032,16000000.0
2005-07-14 09:04:00,6.17088,6.1711,6.17002,6.17002,8000000.0
2005-07-14 09:05:00,6.17068,6.17118,6.1695,6.17039,11000000.0
2005-07-14 09:06:00,6.1693,6.17045,6.16873,6.16963,10000000.0
2005-07-14 09:07:00,6.16934,6.1704,6.16934,6.1704,10000000.0
2005-07-14 09:08:00,6.17045,6.17053,6.16929,6.17031,19000000.0
2005-07-14 09:09:00,6.17029,6.17124,6.16945,6.17124,16000000.0
2005-07-14 09:10:00,6.17079,6.1715,6.16977,6.1715,8000000.0
2005-07-14 09:11:00,6.17174,6.17174,6.1695,6.1695,11000000.0
2005-07-14 09:12:00,6.16955,6.17091,6.16871,6.17089,16000000.0
2005-07-14 09:13:00,6.17056,6.17093,6.16963,6.17023,15000000.0
2005-07-14 09:14:00,6.16976,6.16994,6.1679,6.16837,17000000.0
2005-07-14 09:15:00,6.16765,6.16923,6.16765,6.16827,12000000.0
2005-07-14 09:16:00,6.16876,6.17,6.16855,6.17,14000000.0
2005-07-14 09:17:00,6.16985,6.16985,6.16756,6.16756,14000000.0
2005-07-14 09:18:00,6.16852,6.16956,6.16806,6.16872,18000000.0
2005-07-14 09:19:00,6.16849,6.1691,6.16791,6.16894,14000000.0
2005-07-14 09:20:00,6.16907,6.16936,6.16812,6.16838,18000000.0
2005-07-14 09:21:00,6.16879,6.16932,6.16811,6.16879,17000000.0
2005-07-14 09:22:00,6.16846,6.16952,6.16811,6.16916,13000000.0
2005-07-14 09:23:00,6.17046,6.17243,6.1699,6.17196,12000000.0
2005-07-14 09:24:00,6.17203,6.17203,6.16967,6.17146,14000000.0
2005-07-14 09:25:00,6.17149,6.17179,6.17113,6.1717,9000000.0
2005-07-14 09:26:00,6.17072,6.17143,6.16993,6.17094,13000000.0
2005-07-14 09:27:00,6.1714,6.17215,6.1711,6.17135,13000000.0
2005-07-14 09:28:00,6.17104,6.17229,6.17091,6.17145,19000000.0
2005-07-14 09:29:00,6.17146,6.17157,6.17009,6.17075,14000000.0
2005-07-14 09:30:00,6.17098,6.17099,6.16986,6.17099,15000000.0
2005-07-14 09:31:00,6.17106,6.17152,6.16985,6.17034,11000000.0
2005-07-14 09:32:00,6.17091,6.17154,6.16869,6.17027,16000000.0
2005-07-14 09:33:00,6.17031,6.17083,6.16975,6.17083,9000000.0
2005-07-14 09:34:00,6.17052,6.17132,6.16899,6.17118,18000000.0
2005-07-14 09:35:00,6.17119,6.17143,6.16957,6.17029,14000000.0
2005-07-14 09:36:00,6.17028,6.1709,6.1692,6.1709,16000000.0
2005-07-14 09:37:00,6.16997,6.171,6.16958,6.1703,20000000.0
2005-07-14 09:38:00,6.16831,6.17058,6.16831,6.17012,19000000.0
2005-07-14 09:39:00,6.16985,6.16999,6.16834,6.16893,16000000.0
2005-07-14 09:40:00,6.1689,6.16963,6.16859,6.16943,12000000.0
2005-07-14 09:41:00,6.16864,6.16917,6.16788,6.16855,18000000.0
2005-07-14 09:42:00,6.169,6.169,6.16741,6.16874,16000000.0
2005-07-14 09:43:00,6.16874,6.16916,6.16791,6.16896,15000000.0
2005-07-14 09:44:00,6.16866,6.16918,6.16713,6.16784,13000000.0
2005-07-14 09:45:00,6.16833,6.16871,6.1676,6.1676,13000000.0
2005-07-14 09:46:00,6.16743,6.16982,6.16743,6.16765,17000000.0
2005-07-14 09:47:00,6.16837,6.16859,6.16699,6.16813,13000000.0
2005-07-14 09:48:00,6.16767,6.16789,6.16679,6.16727,16000000.0
2005-07-14 09:49:00,6.16658,6.16681,6.16577,6.16655,17000000.0
2005-07-14 09:50:00,6.16643,6.16672,6.16552,6.16635,12000000.0
2005-07-14 09:51:00,6.16686,6.16746,6.16529,6.16631,16000000.0
2005-07-14 09:52:00,6.16825,6.16878,6.16718,6.16878,16000000.0
2005-07-14 09:53:00,6.16817,6.16817,6.16644,6.16737,15000000.0
2005-07-14 09:54:00,6.16761,6.16911,6.16761,6.16797,15000000.0
2005-07-14 09:55:00,6.16724,6.16847,6.16708,6.16759,15000000.0
2005-07-14 09:56:00,6.16694,6.16785,6.1661,6.16758,17000000.0
2005-07-14 09:57:00,6.16802,6.16843,6.16707,6.16807,12000000.0
2005-07-14 09:58:00,6.16784,6.16961,6.16748,6.16813,14000000.0
2005-07-14 09:59:00,6.16829,6.16959,6.16811,6.1692,10000000.0
2005-07-14 10:00:00,6.1697,6.17,6.16886,6.17,11000000.0
2005-07-14 10:01:00,6.16908,6.1705,6.1671,6.1671,24000000.0
2005-07-14 10:02:00,6.16725,6.16946,6.16725,6.16814,14000000.0
2005-07-14 10:03:00,6.16822,6.17012,6.16822,6.16909,16000000.0
2005-07-14 10:04:00,6.16851,6.16851,6.16677,6.16716,10000000.0
2005-07-14 10:05:00,6.16825,6.1683,6.16661,6.1683,10000000.0
2005-07-14 10:06:00,6.16879,6.16926,6.16801,6.16847,9000000.0
2005-07-14 10:07:00,6.16944,6.17121,6.16944,6.17086,11000000.0
2005-07-14 10:08:00,6.1704,6.17064,6.16957,6.16957,9000000.0
2005-07-14 10:09:00,6.16955,6.17046,6.16876,6.17041,11000000.0
2005-07-14 10:10:00,6.17024,6.17032,6.16823,6.16879,15000000.0
2005-07-14 10:11:00,6.16818,6.16857,6.16664,6.16759,16000000.0
2005-07-14 10:12:00,6.16724,6.16828,6.16624,6.16729,19000000.0
2005-07-14 10:13:00,6.16731,6.16746,6.16585,6.16738,9000000.0
2005-07-14 10:14:00,6.16742,6.16755,6.16666,6.16696,11000000.0
2005-07-14 10:15:00,6.16664,6.16722,6.16648,6.16695,8000000.0
2005-07-14 10:16:00,6.16634,6.16634,6.16416,6.16416,17000000.0
2005-07-14 10:17:00,6.16328,6.16419,6.16249,6.16405,16000000.0
2005-07-14 10:18:00,6.16507,6.16563,6.16397,6.16486,16000000.0
2005-07-14 10:19:00,6.16423,6.16537,6.16348,6.16438,17000000.0
2005-07-14 10:20:00,6.16439,6.16494,6.1633,6.16442,16000000.0
2005-07-14 10:21:00,6.16477,6.16477,6.16424,6.16469,7000000.0
2005-07-14 10:22:00,6.16388,6.16388,6.16096,6.16096,10000000.0
2005-07-14 10:23:00,6.1607,6.16299,6.1607,6.16111,14000000.0
2005-07-14 10:24:00,6.16088,6.16278,6.16088,6.16247,13000000.0
2005-07-14 10:25:00,6.16156,6.16276,6.16148,6.16252,12000000.0
2005-07-14 10:26:00,6.16188,6.16188,6.16075,6.16079,11000000.0
2005-07-14 10:27:00,6.16103,6.16296,6.161,6.16233,13000000.0
2005-07-14 10:28:00,6.16091,6.16227,6.15981,6.16226,13000000.0
2005-07-14 10:29:00,6.16201,6.16365,6.1618,6.16365,11000000.0
2005-07-14 10:30:00,6.16265,6.16452,6.16226,6.1644,9000000.0
2005-07-14 10:31:00,6.1643,6.16474,6.16365,6.16396,16000000.0
2005-07-14 10:32:00,6.16362,6.16497,6.16362,6.16497,9000000.0
2005-07-14 10:33:00,6.16468,6.16468,6.16264,6.16354,12000000.0
2005-07-14 10:34:00,6.16409,6.16502,6.16372,6.16372,11000000.0
2005-07-14 10:35:00,6.1637,6.16486,6.1628,6.16403,17000000.0
2005-07-14 10:36:00,6.16432,6.16432,6.16281,6.1635,10000000.0
2005-07-14 10:37:00,6.16361,6.16411,6.16256,6.16387,15000000.0
2005-07-14 10:38:00,6.16424,6.16444,6.1629,6.16305,17000000.0
2005-07-14 10:39:00,6.16337,6.16433,6.16273,6.16282,13000000.0
2005-07-14 10:40:00,6.16281,6.16379,6.16281,6.16364,10000000.0
2005-07-14 10:41:00,6.16375,6.164,6.16192,6.1635,15000000.0
2005-07-14 10:42:00,6.16404,6.16404,6.16245,6.16373,12000000.0
2005-07-14 10:43:00,6.16424,6.16487,6.16325,6.16487,13000000.0
2005-07-14 10:44:00,6.16456,6.16509,6.16391,6.16495,12000000.0
2005-07-14 10:45:00,6.16432,6.16535,6.16384,6.16405,13000000.0
2005-07-14 10:46:00,6.1643,6.16497,6.16368,6.16368,13000000.0
2005-07-14 10:47:00,6.16359,6.16518,6.16359,6.16512,7000000.0
2005-07-14 10:48:00,6.16516,6.16649,6.16516,6.1652,12000000.0
2005-07-14 10:49:00,6.1647,6.16543,6.16422,6.16543,10000000.0
2005-07-14 10:50:00,6.16537,6.16589,6.16422,6.16564,14000000.0
2005-07-14 10:51:00,6.16583,6.16657,6.16531,6.16644,11000000.0
2005-07-14 10:52:00,6.16707,6.16721,6.16514,6.16514,20000000.0
2005-07-14 10:53:00,6.16651,6.16754,6.16639,6.16754,9000000.0
2005-07-14 10:54:00,6.16793,6.16796,6.16675,6.1675,18000000.0
2005-07-14 10:55:00,6.16763,6.16805,6.16708,6.16788,10000000.0
2005-07-14 10:56:00,6.16719,6.16725,6.16562,6.16562,11000000.0
2005-07-14 10:57:00,6.16598,6.16761,6.16598,6.16758,8000000.0
2005-07-14 10:58:00,6.16775,6.16853,6.16727,6.1675,10000000.0
2005-07-14 10:59:00,6.16777,6.16843,6.16709,6.16843,10000000.0
2005-07-14 11:00:00,6.16772,6.16837,6.16735,6.16737,15000000.0
2005-07-14 11:01:00,6.16746,6.16807,6.16687,6.16768,12000000.0
2005-07-14 11:02:00,6.16786,6.16786,6.16667,6.16699,8000000.0
2005-07-14 11:03:00,6.16586,6.16818,6.16586,6.16818,11000000.0
2005-07-14 11:04:00,6.16767,6.16767,6.16602,6.16695,15000000.0
2005-07-14 11:05:00,6.16642,6.16662,6.16395,6.16423,17000000.0
2005-07-14 11:06:00,6.16379,6.16482,6.16358,6.16482,12000000.0
2005-07-14 11:07:00,6.16413,6.16578,6.16263,6.16263,11000000.0
2005-07-14 11:08:00,6.16333,6.1646,6.1632,6.16403,22000000.0
2005-07-14 11:09:00,6.16302,6.16302,6.16226,6.16291,9000000.0
2005-07-14 11:10:00,6.16262,6.16378,6.16153,6.16243,16000000.0
2005-07-14 11:11:00,6.16282,6.16469,6.16282,6.16344,7000000.0
2005-07-14 11:12:00,6.16315,6.16382,6.16244,6.16365,15000000.0
2005-07-14 11:13:00,6.16266,6.16421,6.16265,6.1642,11000000.0
2005-07-14 11:14:00,6.16435,6.16435,6.16286,6.16286,18000000.0
2005-07-14 11:15:00,6.16315,6.16408,6.16283,6.16283,11000000.0
2005-07-14 11:16:00,6.16278,6.1646,6.16278,6.1646,13000000.0
2005-07-14 11:17:00,6.16434,6.16466,6.16268,6.16432,13000000.0
2005-07-14 11:18:00,6.16487,6.16487,6.16359,6.16431,9000000.0
2005-07-14 11:19:00,6.16455,6.16609,6.16455,6.16555,17000000.0
2005-07-14 11:20:00,6.16543,6.16694,6.16481,6.16481,14000000.0
2005-07-14 11:21:00,6.16476,6.16684,6.16476,6.16559,14000000.0
2005-07-14 11:22:00,6.16574,6.16667,6.16542,6.16592,22000000.0
2005-07-14 11:23:00,6.16596,6.16635,6.16493,6.16493,8000000.0
2005-07-14 11:24:00,6.16648,6.1672,6.16524,6.16634,18000000.0
2005-07-14 11:25:00,6.1663,6.16646,6.16541,6.16541,9000000.0
2005-07-14 11:26:00,6.165,6.16584,6.16487,6.16532,15000000.0
2005-07-14 11:27:00,6.16509,6.16544,6.16434,6.16499,10000000.0
2005-07-14 11:28:00,6.165,6.16621,6.16427,6.16509,13000000.0
2005-07-14 11:29:00,6.16633,6.16667,6.16536,6.16607,17000000.0
2005-07-14 11:30:00,6.1655,6.16561,6.16413,6.16538,13000000.0
2005-07-14 11:31:00,6.16501,6.16582,6.16418,6.16514,12000000.0
2005-07-14 11:32:00,6.16514,6.16671,6.16416,6.16416,20000000.0
2005-07-14 11:33:00,6.16419,6.1654,6.16299,6.16299,16000000.0
2005-07-14 11:34:00,6.16251,6.16441,6.16251,6.16362,13000000.0
2005-07-14 11:35:00,6.16366,6.16452,6.16284,6.16421,14000000.0
2005-07-14 11:36:00,6.16513,6.16513,6.16406,6.16496,11000000.0
2005-07-14 11:37:00,6.16376,6.16464,6.16251,6.1646,16000000.0
2005-07-14 11:38:00,6.16364,6.16536,6.16364,6.16468,8000000.0
2005-07-14 11:39:00,6.16518,6.16617,6.16518,6.16579,11000000.0
2005-07-14 11:40:00,6.16516,6.16658,6.16487,6.16633,12000000.0
2005-07-14 11:41:00,6.16542,6.16675,6.16542,6.16611,10000000.0
2005-07-14 11:42:00,6.16622,6.16637,6.16502,6.16637,10000000.0
2005-07-14 11:43:00,6.16565,6.16669,6.16459,6.16547,17000000.0
2005-07-14 11:44:00,6.16426,6.16575,6.16426,6.16498,15000000.0
2005-07-14 11:45:00,6.16514,6.16651,6.16513,6.16632,16000000.0
2005-07-14 11:46:00,6.16624,6.16727,6.16623,6.16705,7000000.0
2005-07-14 11:47:00,6.16748,6.16748,6.16576,6.16654,16000000.0
2005-07-14 11:48:00,6.16677,6.16756,6.16644,6.16667,13000000.0
2005-07-14 11:49:00,6.1671,6.16752,6.16624,6.16704,10000000.0
2005-07-14 11:50:00,6.16702,6.16813,6.16688,6.16717,12000000.0
2005-07-14 11:51:00,6.1675,6.16831,6.16669,6.16704,14000000.0
2005-07-14 11:52:00,6.16692,6.16692,6.16533,6.16562,18000000.0
2005-07-14 11:53:00,6.1659,6.16758,6.16588,6.16746,16000000.0
2005-07-14 11:54:00,6.16788,6.16788,6.1654,6.16572,8000000.0
2005-07-14 11:55:00,6.16643,6.16698,6.16535,6.16535,8000000.0
2005-07-14 11:56:00,6.16506,6.1676,6.16506,6.1676,8000000.0
2005-07-14 11:57:00,6.16721,6.16751,6.16594,6.16661,11000000.0
2005-07-14 11:58:00,6.16625,6.1668,6.16524,6.16612,14000000.0
2005-07-14 11:59:00,6.16575,6.16635,6.16473,6.16505,11000000.0
2005-07-14 12:00:00,6.16553,6.16558,6.16454,6.16512,15000000.0
2005-07-14 12:01:00,6.165,6.16574,6.16435,6.16565,13000000.0
2005-07-14 12:02:00,6.16707,6.16707,6.1641,6.16635,15000000.0
2005-07-14 12:03:00,6.16728,6.16742,6.16568,6.16653,11000000.0
2005-07-14 12:04:00,6.16629,6.16662,6.16544,6.16662,9000000.0
2005-07-14 12:05:00,6.16662,6.16662,6.16523,6.16583,9000000.0
2005-07-14 12:06:00,6.16569,6.16589,6.16499,6.16517,15000000.0
2005-07-14 12:07:00,6.16582,6.16744,6.16582,6.16744,11000000.0
2005-07-14 12:08:00,6.16803,6.16822,6.16709,6.1673,8000000.0
2005-07-14 12:09:00,6.16737,6.16816,6.16631,6.16707,18000000.0
2005-07-14 12:10:00,6.16723,6.16789,6.16595,6.16736,14000000.0
2005-07-14 12:11:00,6.16765,6.16843,6.16679,6.16843,9000000.0
2005-07-14 12:12:00,6.16914,6.17039,6.16754,6.17039,18000000.0
2005-07-14 12:13:00,6.17166,6.17175,6.17027,6.17116,12000000.0
2005-07-14 12:14:00,6.17137,6.17219,6.17079,6.17219,10000000.0
2005-07-14 12:15:00,6.1717,6.17179,6.17004,6.17004,8000000.0
2005-07-14 12:16:00,6.16979,6.17136,6.16979,6.17074,14000000.0
2005-07-14 12:17:00,6.17029,6.17201,6.16728,6.17201,13000000.0
2005-07-14 12:18:00,6.17307,6.17326,6.17212,6.17241,10000000.0
2005-07-14 12:19:00,6.17256,6.17256,6.16997,6.16997,11000000.0
2005-07-14 12:20:00,6.16964,6.17113,6.16964,6.17072,8000000.0
2005-07-14 12:21:00,6.17072,6.17176,6.16982,6.16982,20000000.0
2005-07-14 12:22:00,6.16942,6.17101,6.16938,6.17101,14000000.0
2005-07-14 12:23:00,6.17119,6.17119,6.16976,6.16976,11000000.0
2005-07-14 12:24:00,6.1695,6.16954,6.16752,6.16954,17000000.0
2005-07-14 12:25:00,6.16974,6.17004,6.16798,6.16802,12000000.0
2005-07-14 12:26:00,6.16894,6.16934,6.16837,6.16888,7000000.0
2005-07-14 12:27:00,6.16829,6.16838,6.1671,6.16778,7000000.0
2005-07-14 12:28:00,6.16698,6.16799,6.1663,6.167,19000000.0
2005-07-14 12:29:00,6.16675,6.16882,6.16675,6.16864,12000000.0
2005-07-14 12:30:00,6.16885,6.16885,6.16756,6.16849,10000000.0
2005-07-14 12:31:00,6.16874,6.16913,6.16808,6.16858,12000000.0
2005-07-14 12:32:00,6.16764,6.16949,6.16764,6.16907,12000000.0
2005-07-14 12:33:00,6.16906,6.16918,6.16731,6.16878,15000000.0
2005-07-14 12:34:00,6.16882,6.16883,6.16756,6.16809,12000000.0
2005-07-14 12:35:00,6.16818,6.16924,6.16783,6.16924,12000000.0
2005-07-14 12:36:00,6.16912,6.16947,6.16872,6.16872,15000000.0
2005-07-14 12:37:00,6.16906,6.16969,6.16901,6.16969,8000000.0
2005-07-14 12:38:00,6.1693,6.16953,6.16769,6.16953,15000000.0
2005-07-14 12:39:00,6.16884,6.16889,6.16734,6.16765,14000000.0
2005-07-14 12:40:00,6.16767,6.1698,6.16722,6.1698,18000000.0
2005-07-14 12:41:00,6.16927,6.16988,6.16897,6.1692,11000000.0
2005-07-14 12:42:00,6.16913,6.17075,6.16879,6.16989,17000000.0
2005-07-14 12:43:00,6.17017,6.17074,6.16881,6.17074,11000000.0
2005-07-14 12:44:00,6.17083,6.17083,6.1692,6.17005,13000000.0
2005-07-14 12:45:00,6.16994,6.16994,6.16833,6.16833,10000000.0
2005-07-14 12:46:00,6.16984,6.16984,6.16729,6.16869,20000000.0
2005-07-14 12:47:00,6.16922,6.17085,6.16914,6.17074,10000000.0
2005-07-14 12:48:00,6.16909,6.17061,6.16894,6.17029,10000000.0
2005-07-14 12:49:00,6.17016,6.17046,6.16885,6.16942,15000000.0
2005-07-14 12:50:00,6.16954,6.17201,6.16954,6.17141,14000000.0
2005-07-14 12:51:00,6.17096,6.17264,6.17096,6.17264,14000000.0
2005-07-14 12:52:00,6.17156,6.17229,6.17145,6.17145,9000000.0
2005-07-14 12:53:00,6.17131,6.1735,6.17131,6.17344,9000000.0
2005-07-14 12:54:00,6.17358,6.17398,6.17236,6.17317,20000000.0
2005-07-14 12:55:00,6.17453,6.17521,6.17384,6.1745,12000000.0
2005-07-14 12:56:00,6.17472,6.17482,6.17151,6.17285,7000000.0
2005-07-14 12:57:00,6.17416,6.17468,6.17362,6.17362,13000000.0
2005-07-14 12:58:00,6.17292,6.17366,6.17245,6.1728,16000000.0
2005-07-14 12:59:00,6.17345,6.17423,6.17227,6.17389,14000000.0
2005-07-14 13:00:00,6.17365,6.17404,6.17248,6.17354,12000000.0
2005-07-14 13:01:00,6.17333,6.17333,6.17239,6.1728,17000000.0
2005-07-14 13:02:00,6.17329,6.17338,6.17218,6.17271,10000000.0
2005-07-14 13:03:00,6.1722,6.1733,6.17184,6.17245,22000000.0
2005-07-14 13:04:00,6.17229,6.17265,6.16909,6.16909,20000000.0
2005-07-14 13:05:00,6.16997,6.1738,6.16864,6.17042,14000000.0
2005-07-14 13:06:00,6.16955,6.16955,6.16781,6.16891,17000000.0
2005-07-14 13:07:00,6.16918,6.1733,6.16912,6.17057,22000000.0
2005-07-14 13:08:00,6.16902,6.17072,6.16838,6.17072,12000000.0
2005-07-14 13:09:00,6.17012,6.17026,6.16887,6.1694,12000000.0
2005-07-14 13:10:00,6.17018,6.17139,6.16978,6.17056,20000000.0
2005-07-14 13:11:00,6.17155,6.1722,6.17057,6.1722,12000000.0
2005-07-14 13:12:00,6.17281,6.1732,6.17172,6.17298,16000000.0
2005-07-14 13:13:00,6.17202,6.17394,6.17202,6.1734,14000000.0
2005-07-14 13:14:00,6.17422,6.17422,6.17242,6.17306,17000000.0
2005-07-14 13:15:00,6.17337,6.1734,6.17219,6.17298,7000000.0
2005-07-14 13:16:00,6.17278,6.17278,6.17099,6.17101,9000000.0
2005-07-14 13:17:00,6.17247,6.173,6.17156,6.17156,15000000.0
2005-07-14 13:18:00,6.17179,6.17266,6.17071,6.17145,17000000.0
2005-07-14 13:19:00,6.17144,6.17262,6.17144,6.17211,15000000.0
2005-07-14 13:20:00,6.17205,6.17312,6.17205,6.1721,12000000.0
2005-07-14 13:21:00,6.17198,6.17281,6.17166,6.17192,24000000.0
2005-07-14 13:22:00,6.17164,6.17224,6.17038,6.17067,12000000.0
2005-07-14 13:23:00,6.17056,6.17113,6.16958,6.16958,12000000.0
2005-07-14 13:24:00,6.17076,6.1712,6.16975,6.16981,18000000.0
2005-07-14 13:25:00,6.16947,6.1706,6.16921,6.1693,12000000.0
2005-07-14 13:26:00,6.1698,6.17055,6.1694,6.16943,12000000.0
2005-07-14 13:27:00,6.17064,6.17078,6.1701,6.17053,9000000.0
2005-07-14 13:28:00,6.17036,6.17064,6.16899,6.16899,15000000.0
2005-07-14 13:29:00,6.16909,6.17085,6.16909,6.17085,14000000.0
2005-07-14 13:30:00,6.17034,6.17079,6.16957,6.17079,11000000.0
2005-07-14 13:31:00,6.17186,6.17199,6.17057,6.17192,11000000.0
2005-07-14 13:32:00,6.17177,6.17229,6.17117,6.1713,8000000.0
2005-07-14 13:33:00,6.17107,6.17228,6.17027,6.17027,14000000.0
2005-07-14 13:34:00,6.17132,6.17173,6.17065,6.17065,11000000.0
2005-07-14 13:35:00,6.17087,6.17189,6.17078,6.1713,16000000.0
2005-07-14 13:36:00,6.17055,6.17138,6.17031,6.17129,8000000.0
2005-07-14 13:37:00,6.17169,6.17243,6.17056,6.1724,17000000.0
2005-07-14 13:38:00,6.17184,6.17184,6.17009,6.17009,14000000.0
2005-07-14 13:39:00,6.17123,6.17235,6.17106,6.17184,10000000.0
2005-07-14 13:40:00,6.17214,6.17214,6.16997,6.16997,8000000.0
2005-07-14 13:41:00,6.16998,6.16998,6.16802,6.16802,11000000.0
2005-07-14 13:42:00,6.16875,6.1728,6.16875,6.17084,14000000.0
2005-07-14 13:43:00,6.17023,6.17025,6.16873,6.16873,11000000.0
2005-07-14 13:44:00,6.16819,6.16966,6.16799,6.16912,11000000.0
2005-07-14 13:45:00,6.16939,6.17042,6.16873,6.16883,14000000.0
2005-07-14 13:46:00,6.16874,6.17075,6.16874,6.17075,11000000.0
2005-07-14 13:47:00,6.17144,6.17322,6.16973,6.17,13000000.0
2005-07-14 13:48:00,6.17011,6.17105,6.16948,6.16948,14000000.0
2005-07-14 13:49:00,6.16922,6.17013,6.16846,6.16867,12000000.0
2005-07-14 13:50:00,6.16941,6.17075,6.16862,6.17011,16000000.0
2005-07-14 13:51:00,6.16953,6.16953,6.16646,6.16719,14000000.0
2005-07-14 13:52:00,6.16763,6.1679,6.16682,6.16779,10000000.0
2005-07-14 13:53:00,6.16814,6.16852,6.16763,6.16828,10000000.0
2005-07-14 13:54:00,6.16811,6.16912,6.16793,6.16821,8000000.0
2005-07-14 13:55:00,6.16861,6.16984,6.16819,6.16984,13000000.0
2005-07-14 13:56:00,6.17074,6.17074,6.16911,6.17012,17000000.0
2005-07-14 13:57:00,6.1699,6.1712,6.16962,6.17093,13000000.0
2005-07-14 13:58:00,6.17126,6.17126,6.16971,6.16971,7000000.0
2005-07-14 13:59:00,6.16876,6.17029,6.16863,6.17,9000000.0
2005-07-14 14:00:00,6.16964,6.17009,6.1693,6.17002,7000000.0
2005-07-14 14:01:00,6.17041,6.17062,6.1691,6.17051,11000000.0
2005-07-14 14:02:00,6.1705,6.17156,6.17044,6.17074,19000000.0
2005-07-14 14:03:00,6.17151,6.17189,6.17011,6.17126,13000000.0
2005-07-14 14:04:00,6.17226,6.17226,6.17089,6.17188,22000000.0
2005-07-14 14:05:00,6.17198,6.17198,6.17004,6.17004,17000000.0
2005-07-14 14:06:00,6.17037,6.171,6.17022,6.17076,11000000.0
2005-07-14 14:07:00,6.17074,6.17127,6.17057,6.1712,9000000.0
2005-07-14 14:08:00,6.17011,6.17119,6.16972,6.1707,11000000.0
2005-07-14 14:09:00,6.17083,6.17154,6.16994,6.17144,12000000.0
2005-07-14 14:10:00,6.17157,6.17229,6.17029,6.17153,13000000.0
2005-07-14 14:11:00,6.17046,6.17316,6.17046,6.17193,14000000.0
2005-07-14 14:12:00,6.17185,6.17324,6.16975,6.16975,11000000.0
2005-07-14 14:13:00,6.16972,6.17221,6.16972,6.17174,11000000.0
2005-07-14 14:14:00,6.17253,6.17516,6.17235,6.17516,7000000.0
2005-07-14 14:15:00,6.17523,6.17523,6.17268,6.17289,14000000.0
2005-07-14 14:16:00,6.17251,6.17352,6.17235,6.17352,13000000.0
2005-07-14 14:17:00,6.17387,6.1748,6.17312,6.17366,22000000.0
2005-07-14 14:18:00,6.17329,6.1745,6.17186,6.17238,15000000.0
2005-07-14 14:19:00,6.17177,6.17274,6.17112,6.17262,12000000.0
2005-07-14 14:20:00,6.17251,6.17291,6.17194,6.17216,7000000.0
2005-07-14 14:21:00,6.1723,6.17273,6.17162,6.17219,13000000.0
2005-07-14 14:22:00,6.17238,6.17393,6.17213,6.17375,8000000.0
2005-07-14 14:23:00,6.17351,6.17406,6.17286,6.17286,11000000.0
2005-07-14 14:24:00,6.17324,6.17474,6.17267,6.17399,13000000.0
2005-07-14 14:25:00,6.17382,6.17428,6.17226,6.174,15000000.0
2005-07-14 14:26:00,6.17286,6.17287,6.1713,6.17254,8000000.0
2005-07-14 14:27:00,6.17306,6.17306,6.17107,6.17111,10000000.0
2005-07-14 14:28:00,6.17076,6.17101,6.16985,6.17101,11000000.0
2005-07-14 14:29:00,6.17126,6.17343,6.1712,6.17248,21000000.0
2005-07-14 14:30:00,6.17138,6.17351,6.16823,6.17351,11000000.0
2005-07-14 14:31:00,6.17522,6.17643,6.17357,6.17462,17000000.0
2005-07-14 14:32:00,6.17559,6.17831,6.17437,6.17658,15000000.0
2005-07-14 14:33:00,6.17526,6.17544,6.17426,6.17477,8000000.0
2005-07-14 14:34:00,6.1745,6.17582,6.17091,6.17091,9000000.0
2005-07-14 14:35:00,6.17168,6.17335,6.17134,6.17257,11000000.0
2005-07-14 14:36:00,6.16973,6.16973,6.16694,6.16795,15000000.0
2005-07-14 14:37:00,6.16803,6.16803,6.16568,6.16568,8000000.0
2005-07-14 14:38:00,6.16655,6.16755,6.16639,6.16639,10000000.0
2005-07-14 14:39:00,6.16667,6.16731,6.16522,6.16522,19000000.0
2005-07-14 14:40:00,6.16546,6.16681,6.16473,6.16673,15000000.0
2005-07-14 14:41:00,6.16766,6.16812,6.16551,6.16739,15000000.0
2005-07-14 14:42:00,6.168,6.17236,6.168,6.17092,17000000.0
2005-07-14 14:43:00,6.17065,6.17246,6.17062,6.1715,15000000.0
2005-07-14 14:44:00,6.17274,6.17274,6.17099,6.172,15000000.0
2005-07-14 14:45:00,6.17132,6.17132,6.16957,6.16966,9000000.0
2005-07-14 14:46:00,6.16993,6.17044,6.16918,6.16998,11000000.0
2005-07-14 14:47:00,6.16875,6.17002,6.16821,6.16872,12000000.0
2005-07-14 14:48:00,6.1686,6.16867,6.16607,6.16846,12000000.0
2005-07-14 14:49:00,6.1681,6.1681,6.16449,6.1659,12000000.0
2005-07-14 14:50:00,6.16505,6.16606,6.16414,6.16456,15000000.0
2005-07-14 14:51:00,6.16346,6.16567,6.16346,6.16464,10000000.0
2005-07-14 14:52:00,6.16382,6.16543,6.16281,6.16543,13000000.0
2005-07-14 14:53:00,6.16552,6.1656,6.16435,6.16551,13000000.0
2005-07-14 14:54:00,6.16518,6.17031,6.16518,6.17031,9000000.0
2005-07-14 14:55:00,6.17023,6.17023,6.1639,6.1639,16000000.0
2005-07-14 14:56:00,6.16421,6.16501,6.16015,6.16018,15000000.0
2005-07-14 14:57:00,6.15971,6.15984,6.1585,6.15984,15000000.0
2005-07-14 14:58:00,6.15817,6.15864,6.15605,6.15605,11000000.0
2005-07-14 14:59:00,6.15612,6.15612,6.15104,6.15104,14000000.0
2005-07-14 15:00:00,6.14983,6.15085,6.14848,6.15054,18000000.0
2005-07-14 15:01:00,6.15025,6.1509,6.14947,6.15039,12000000.0
2005-07-14 15:02:00,6.15128,6.15194,6.15037,6.15181,7000000.0
2005-07-14 15:03:00,6.15345,6.15436,6.15233,6.15299,18000000.0
2005-07-14 15:04:00,6.15294,6.15573,6.15276,6.1544,21000000.0
2005-07-14 15:05:00,6.15588,6.157,6.15472,6.157,13000000.0
2005-07-14 15:06:00,6.1577,6.1577,6.15483,6.15507,14000000.0
2005-07-14 15:07:00,6.1556,6.15605,6.15022,6.15485,22000000.0
2005-07-14 15:08:00,6.15314,6.15482,6.15239,6.15337,10000000.0
2005-07-14 15:09:00,6.15353,6.15917,6.15353,6.15913,9000000.0
2005-07-14 15:10:00,6.15915,6.16015,6.15765,6.16015,14000000.0
2005-07-14 15:11:00,6.1602,6.16036,6.15255,6.1584,12000000.0
2005-07-14 15:12:00,6.15785,6.15798,6.15622,6.15622,13000000.0
2005-07-14 15:13:00,6.15583,6.15583,6.15305,6.15395,12000000.0
2005-07-14 15:14:00,6.15266,6.15295,6.15134,6.15255,10000000.0
2005-07-14 15:15:00,6.15239,6.15239,6.1505,6.15215,16000000.0
2005-07-14 15:16:00,6.15172,6.15372,6.15057,6.15179,15000000.0
2005-07-14 15:17:00,6.15155,6.1518,6.14973,6.15126,14000000.0
2005-07-14 15:18:00,6.15173,6.15255,6.15119,6.1521,12000000.0
2005-07-14 15:19:00,6.1524,6.15282,6.15173,6.15178,11000000.0
2005-07-14 15:20:00,6.15201,6.15311,6.15157,6.15177,14000000.0
2005-07-14 15:21:00,6.15198,6.15324,6.15126,6.15324,14000000.0
2005-07-14 15:22:00,6.15285,6.15364,6.15194,6.15261,10000000.0
2005-07-14 15:23:00,6.15263,6.15322,6.15149,6.15167,11000000.0
2005-07-14 15:24:00,6.15385,6.1548,6.15332,6.1548,10000000.0
2005-07-14 15:25:00,6.15442,6.15653,6.15442,6.1545,16000000.0
2005-07-14 15:26:00,6.15354,6.15518,6.1527,6.15518,15000000.0
2005-07-14 15:27:00,6.15594,6.15673,6.15572,6.15598,10000000.0
2005-07-14 15:28:00,6.15704,6.15715,6.15586,6.15666,11000000.0
2005-07-14 15:29:00,6.15646,6.15771,6.15572,6.1575,19000000.0
2005-07-14 15:30:00,6.15818,6.15888,6.15736,6.15866,10000000.0
2005-07-14 15:31:00,6.15893,6.15893,6.15707,6.1585,14000000.0
2005-07-14 15:32:00,6.15822,6.15912,6.15697,6.15697,12000000.0
2005-07-14 15:33:00,6.15644,6.15777,6.15505,6.15505,20000000.0
2005-07-14 15:34:00,6.15462,6.15541,6.15368,6.15479,12000000.0
2005-07-14 15:35:00,6.15532,6.15596,6.15412,6.15523,12000000.0
2005-07-14 15:36:00,6.15577,6.15817,6.15331,6.15817,10000000.0
2005-07-14 15:37:00,6.15582,6.15618,6.15381,6.15618,10000000.0
2005-07-14 15:38:00,6.15709,6.15724,6.15562,6.15659,13000000.0
2005-07-14 15:39:00,6.15581,6.15719,6.15518,6.15719,7000000.0
2005-07-14 15:40:00,6.15767,6.15767,6.15644,6.15726,10000000.0
2005-07-14 15:41:00,6.1566,6.15671,6.15521,6.15637,9000000.0
2005-07-14 15:42:00,6.157,6.16009,6.1559,6.15611,13000000.0
2005-07-14 15:43:00,6.1559,6.15649,6.155,6.15528,16000000.0
2005-07-14 15:44:00,6.15568,6.15645,6.1541,6.15515,14000000.0
2005-07-14 15:45:00,6.15545,6.15617,6.15481,6.15583,15000000.0
2005-07-14 15:46:00,6.15629,6.15715,6.15484,6.15543,13000000.0
2005-07-14 15:47:00,6.15625,6.15689,6.15467,6.15467,9000000.0
2005-07-14 15:48:00,6.15279,6.15486,6.15156,6.15269,21000000.0
2005-07-14 15:49:00,6.15254,6.15302,6.15143,6.15275,23000000.0
2005-07-14 15:50:00,6.15282,6.15514,6.15088,6.1544,12000000.0
2005-07-14 15:51:00,6.15378,6.15506,6.1534,6.15372,19000000.0
2005-07-14 15:52:00,6.15369,6.15532,6.15369,6.1544,15000000.0
2005-07-14 15:53:00,6.15411,6.15577,6.15411,6.15555,14000000.0
2005-07-14 15:54:00,6.15576,6.15661,6.15499,6.15555,15000000.0
2005-07-14 15:55:00,6.15519,6.15519,6.15138,6.15202,12000000.0
2005-07-14 15:56:00,6.15371,6.15415,6.15231,6.15415,18000000.0
2005-07-14 15:57:00,6.15372,6.15464,6.15294,6.15464,10000000.0
2005-07-14 15:58:00,6.15429,6.15429,6.15198,6.15245,22000000.0
2005-07-14 15:59:00,6.15329,6.15333,6.1507,6.1507,12000000.0
2005-07-14 16:00:00,6.1507,6.15124,6.14846,6.14982,12000000.0
2005-07-14 16:01:00,6.14974,6.15065,6.14891,6.15056,12000000.0
2005-07-14 16:02:00,6.15035,6.15061,6.14942,6.14959,13000000.0
2005-07-14 16:03:00,6.1491,6.14962,6.14647,6.14781,13000000.0
2005-07-14 16:04:00,6.14786,6.14786,6.14686,6.14758,11000000.0
2005-07-14 16:05:00,6.148,6.14823,6.14673,6.14796,9000000.0
2005-07-14 16:06:00,6.14735,6.14788,6.14612,6.14687,14000000.0
2005-07-14 16:07:00,6.14726,6.14835,6.14675,6.14786,15000000.0
2005-07-14 16:08:00,6.148,6.148,6.14633,6.14694,15000000.0
2005-07-14 16:09:00,6.14755,6.1476,6.14609,6.1472,17000000.0
2005-07-14 16:10:00,6.14711,6.14711,6.14538,6.14538,14000000.0
2005-07-14 16:11:00,6.14476,6.14631,6.1445,6.14606,9000000.0
2005-07-14 16:12:00,6.14546,6.1473,6.14521,6.14674,15000000.0
2005-07-14 16:13:00,6.14729,6.14785,6.14722,6.14758,14000000.0
2005-07-14 16:14:00,6.1475,6.14896,6.14631,6.14896,12000000.0
2005-07-14 16:15:00,6.1487,6.14976,6.14831,6.14976,14000000.0
2005-07-14 16:16:00,6.14994,6.14994,6.14753,6.14837,13000000.0
2005-07-14 16:17:00,6.14845,6.14931,6.14836,6.14931,18000000.0
2005-07-14 16:18:00,6.14907,6.14976,6.14891,6.14891,13000000.0
2005-07-14 16:19:00,6.14839,6.14839,6.14628,6.14705,8000000.0
2005-07-14 16:20:00,6.14755,6.14931,6.14748,6.14825,13000000.0
2005-07-14 16:21:00,6.14952,6.14952,6.14689,6.14804,12000000.0
2005-07-14 16:22:00,6.14946,6.14961,6.14786,6.14949,11000000.0
2005-07-14 16:23:00,6.15088,6.1518,6.14903,6.15167,14000000.0
2005-07-14 16:24:00,6.1523,6.15334,6.15167,6.15178,15000000.0
2005-07-14 16:25:00,6.15122,6.1523,6.15072,6.1508,11000000.0
2005-07-14 16:26:00,6.15131,6.15212,6.1505,6.15212,8000000.0
2005-07-14 16:27:00,6.15263,6.15326,6.15097,6.15314,10000000.0
2005-07-14 16:28:00,6.1532,6.15373,6.15157,6.1524,15000000.0
2005-07-14 16:29:00,6.15209,6.15334,6.15209,6.15321,7000000.0
2005-07-14 16:30:00,6.15406,6.15603,6.15306,6.15603,16000000.0
2005-07-14 16:31:00,6.15638,6.15688,6.1553,6.15653,14000000.0
2005-07-14 16:32:00,6.15562,6.15638,6.1539,6.15638,7000000.0
2005-07-14 16:33:00,6.15476,6.1564,6.1544,6.15613,8000000.0
2005-07-14 16:34:00,6.15529,6.15529,6.15363,6.154,8000000.0
2005-07-14 16:35:00,6.15429,6.15463,6.15335,6.15393,9000000.0
2005-07-14 16:36:00,6.15418,6.15429,6.15158,6.15265,13000000.0
2005-07-14 16:37:00,6.1533,6.1533,6.15115,6.15238,18000000.0
2005-07-14 16:38:00,6.15283,6.15344,6.15205,6.15271,18000000.0
2005-07-14 16:39:00,6.15302,6.15396,6.15219,6.15221,20000000.0
2005-07-14 16:40:00,6.15378,6.15878,6.15378,6.15878,13000000.0
2005-07-14 16:41:00,6.15931,6.15931,6.15618,6.15771,20000000.0
2005-07-14 16:42:00,6.15693,6.15738,6.1559,6.15604,18000000.0
2005-07-14 16:43:00,6.15585,6.15589,6.15423,6.15566,15000000.0
2005-07-14 16:44:00,6.15561,6.15642,6.15475,6.15475,20000000.0
2005-07-14 16:45:00,6.15514,6.15715,6.15514,6.15551,13000000.0
2005-07-14 16:46:00,6.15549,6.15643,6.15487,6.15506,15000000.0
2005-07-14 16:47:00,6.15494,6.15543,6.15393,6.15393,8000000.0
2005-07-14 16:48:00,6.15534,6.15534,6.15125,6.1549,11000000.0
2005-07-14 16:49:00,6.15592,6.15734,6.15534,6.15613,12000000.0
2005-07-14 16:50:00,6.15779,6.1585,6.15652,6.15717,15000000.0
2005-07-14 16:51:00,6.15667,6.15749,6.15566,6.15578,18000000.0
2005-07-14 16:52:00,6.15552,6.15744,6.15552,6.1567,14000000.0
2005-07-14 16:53:00,6.15776,6.15776,6.15335,6.15458,8000000.0
2005-07-14 16:54:00,6.15672,6.15783,6.15633,6.15749,11000000.0
2005-07-14 16:55:00,6.15671,6.15725,6.15643,6.15643,12000000.0
2005-07-14 16:56:00,6.15627,6.15627,6.1548,6.15588,10000000.0
2005-07-14 16:57:00,6.156,6.15703,6.15503,6.15703,8000000.0
2005-07-14 16:58:00,6.15631,6.15722,6.15588,6.15588,9000000.0
2005-07-14 16:59:00,6.15668,6.15674,6.1548,6.15554,13000000.0
2005-07-14 17:00:00,6.15705,6.15782,6.15687,6.15782,11000000.0
2005-07-14 17:01:00,6.15824,6.15908,6.15683,6.15858,12000000.0
2005-07-14 17:02:00,6.15956,6.16145,6.15931,6.16042,10000000.0
2005-07-14 17:03:00,6.16237,6.16248,6.16059,6.16059,16000000.0
2005-07-14 17:04:00,6.16123,6.16123,6.15842,6.15842,13000000.0
2005-07-14 17:05:00,6.15833,6.15997,6.15821,6.15821,16000000.0
2005-07-14 17:06:00,6.15759,6.15891,6.15573,6.15573,12000000.0
2005-07-14 17:07:00,6.15562,6.15744,6.15562,6.15634,8000000.0
2005-07-14 17:08:00,6.15649,6.15781,6.15552,6.15692,21000000.0
2005-07-14 17:09:00,6.1562,6.15786,6.15605,6.15679,16000000.0
2005-07-14 17:10:00,6.15596,6.15678,6.15559,6.15619,11000000.0
2005-07-14 17:11:00,6.15558,6.15727,6.1548,6.15512,11000000.0
2005-07-14 17:12:00,6.15712,6.15848,6.15644,6.15646,9000000.0
2005-07-14 17:13:00,6.15652,6.15961,6.15614,6.15614,9000000.0
2005-07-14 17:14:00,6.1575,6.16114,6.15654,6.15763,17000000.0
2005-07-14 17:15:00,6.15599,6.15614,6.15526,6.15543,11000000.0
2005-07-14 17:16:00,6.15639,6.1573,6.15537,6.15537,15000000.0
2005-07-14 17:17:00,6.15582,6.15774,6.15565,6.15706,13000000.0
2005-07-14 17:18:00,6.15637,6.15809,6.15635,6.15724,15000000.0
2005-07-14 17:19:00,6.15753,6.1595,6.15709,6.15827,17000000.0
2005-07-14 17:20:00,6.15943,6.15992,6.15882,6.15882,12000000.0
2005-07-14 17:21:00,6.15827,6.15908,6.15792,6.15883,7000000.0
2005-07-14 17:22:00,6.15717,6.1583,6.15666,6.15747,14000000.0
2005-07-14 17:23:00,6.15851,6.15938,6.15778,6.15866,13000000.0
2005-07-14 17:24:00,6.1585,6.15901,6.15809,6.15874,9000000.0
2005-07-14 17:25:00,6.15869,6.15876,6.1577,6.15861,11000000.0
2005-07-14 17:26:00,6.15798,6.16169,6.15798,6.15975,16000000.0
2005-07-14 17:27:00,6.16061,6.16061,6.15887,6.16024,9000000.0
2005-07-14 17:28:00,6.16032,6.16078,6.15941,6.16033,15000000.0
2005-07-14 17:29:00,6.15981,6.16147,6.15981,6.16118,11000000.0
2005-07-14 17:30:00,6.16114,6.1618,6.16049,6.16136,19000000.0
2005-07-14 17:31:00,6.16125,6.16154,6.16014,6.16014,11000000.0
2005-07-14 17:32:00,6.16074,6.16198,6.1601,6.16093,9000000.0
2005-07-14 17:33:00,6.16079,6.1616,6.16041,6.16105,10000000.0
2005-07-14 17:34:00,6.1614,6.1614,6.15961,6.15999,14000000.0
2005-07-14 17:35:00,6.16089,6.16101,6.15898,6.15967,13000000.0
2005-07-14 17:36:00,6.16109,6.16234,6.16059,6.16154,11000000.0
2005-07-14 17:37:00,6.16426,6.16609,6.16367,6.16609,15000000.0
2005-07-14 17:38:00,6.16642,6.16728,6.16522,6.16655,17000000.0
2005-07-14 17:39:00,6.16691,6.16725,6.16569,6.16668,8000000.0
2005-07-14 17:40:00,6.1685,6.17014,6.16815,6.16981,12000000.0
2005-07-14 17:41:00,6.16996,6.16996,6.16699,6.16893,21000000.0
2005-07-14 17:42:00,6.1689,6.16989,6.16775,6.16988,13000000.0
2005-07-14 17:43:00,6.16856,6.17019,6.16763,6.16763,11000000.0
2005-07-14 17:44:00,6.16714,6.16889,6.16714,6.16798,19000000.0
2005-07-14 17:45:00,6.16811,6.16825,6.16716,6.16787,10000000.0
2005-07-14 17:46:00,6.16772,6.16772,6.1656,6.16749,13000000.0
2005-07-14 17:47:00,6.16729,6.16784,6.16658,6.16774,9000000.0
2005-07-14 17:48:00,6.16798,6.1744,6.16744,6.1744,14000000.0
2005-07-14 17:49:00,6.17003,6.17054,6.16627,6.16788,14000000.0
2005-07-14 17:50:00,6.1684,6.16886,6.16721,6.16785,17000000.0
2005-07-14 17:51:00,6.16717,6.16747,6.166,6.16663,13000000.0
2005-07-14 17:52:00,6.16641,6.16671,6.16525,6.16671,24000000.0
2005-07-14 17:53:00,6.17117,6.17117,6.16503,6.16515,16000000.0
2005-07-14 17:54:00,6.1652,6.16567,6.16426,6.16521,16000000.0
2005-07-14 17:55:00,6.16483,6.16577,6.1644,6.16506,13000000.0
2005-07-14 17:56:00,6.16506,6.16558,6.16435,6.16553,15000000.0
2005-07-14 17:57:00,6.1656,6.16586,6.16496,6.16523,10000000.0
2005-07-14 17:58:00,6.16593,6.16619,6.1653,6.1657,15000000.0
2005-07-14 17:59:00,6.16391,6.16505,6.16334,6.16435,13000000.0
2005-07-14 18:00:00,6.16235,6.16477,6.16235,6.16474,7000000.0
2005-07-14 18:01:00,6.1653,6.16583,6.16465,6.16583,18000000.0
2005-07-14 18:02:00,6.16572,6.16589,6.16483,6.1653,17000000.0
2005-07-14 18:03:00,6.16565,6.16565,6.16391,6.16484,16000000.0
2005-07-14 18:04:00,6.16535,6.16642,6.16442,6.16443,14000000.0
2005-07-14 18:05:00,6.16527,6.16536,6.16437,6.16534,13000000.0
2005-07-14 18:06:00,6.16453,6.16575,6.16382,6.16443,18000000.0
2005-07-14 18:07:00,6.1643,6.16561,6.16425,6.16528,12000000.0
2005-07-14 18:08:00,6.16513,6.16525,6.16365,6.16461,18000000.0
2005-07-14 18:09:00,6.16583,6.16605,6.16425,6.16604,12000000.0
2005-07-14 18:10:00,6.16608,6.16766,6.16575,6.16577,13000000.0
2005-07-14 18:11:00,6.16574,6.16771,6.16574,6.16699,10000000.0
2005-07-14 18:12:00,6.16715,6.16784,6.16675,6.16677,11000000.0
2005-07-14 18:13:00,6.16777,6.16816,6.16616,6.1681,14000000.0
2005-07-14 18:14:00,6.16766,6.16817,6.16656,6.16817,10000000.0
2005-07-14 18:15:00,6.16869,6.16869,6.16669,6.16671,10000000.0
2005-07-14 18:16:00,6.16679,6.16836,6.16679,6.16831,9000000.0
2005-07-14 18:17:00,6.1692,6.17008,6.1685,6.16992,18000000.0
2005-07-14 18:18:00,6.16999,6.16999,6.16786,6.16786,14000000.0
2005-07-14 18:19:00,6.16772,6.168,6.16674,6.16684,10000000.0
2005-07-14 18:20:00,6.16755,6.16755,6.16604,6.16671,15000000.0
2005-07-14 18:21:00,6.16676,6.16691,6.16541,6.16541,18000000.0
2005-07-14 18:22:00,6.16506,6.16555,6.16483,6.16495,14000000.0
2005-07-14 18:23:00,6.16543,6.16683,6.16506,6.16635,7000000.0
2005-07-14 18:24:00,6.1663,6.16692,6.16599,6.16692,9000000.0
2005-07-14 18:25:00,6.16717,6.16717,6.16565,6.16615,13000000.0
2005-07-14 18:26:00,6.16581,6.16736,6.16581,6.16663,16000000.0
2005-07-14 18:27:00,6.16609,6.16733,6.16609,6.16691,14000000.0
2005-07-14 18:28:00,6.16782,6.16782,6.16556,6.16597,13000000.0
2005-07-14 18:29:00,6.16586,6.16608,6.16484,6.16543,11000000.0
2005-07-14 18:30:00,6.16513,6.1661,6.16402,6.16451,16000000.0
2005-07-14 18:31:00,6.16474,6.16546,6.16409,6.16491,12000000.0
2005-07-14 18:32:00,6.16512,6.16533,6.16381,6.16533,11000000.0
2005-07-14 18:33:00,6.16601,6.16631,6.16511,6.16619,13000000.0
2005-07-14 18:34:00,6.16639,6.16639,6.1646,6.1646,13000000.0
2005-07-14 18:35:00,6.16476,6.16622,6.16461,6.16465,18000000.0
2005-07-14 18:36:00,6.16487,6.16668,6.16478,6.16668,18000000.0
2005-07-14 18:37:00,6.16673,6.16673,6.16516,6.16516,18000000.0
2005-07-14 18:38:00,6.1662,6.16723,6.16577,6.16583,11000000.0
2005-07-14 18:39:00,6.16612,6.16762,6.16612,6.16681,11000000.0
2005-07-14 18:40:00,6.16688,6.16732,6.16577,6.16698,14000000.0
2005-07-14 18:41:00,6.1672,6.16766,6.16649,6.16653,16000000.0
2005-07-14 18:42:00,6.16718,6.16722,6.16568,6.16722,14000000.0
2005-07-14 18:43:00,6.16707,6.16767,6.16603,6.16767,10000000.0
2005-07-14 18:44:00,6.16729,6.16753,6.16587,6.16587,13000000.0
2005-07-14 18:45:00,6.16613,6.16737,6.16595,6.16667,13000000.0
2005-07-14 18:46:00,6.16669,6.16777,6.16669,6.16724,12000000.0
2005-07-14 18:47:00,6.16515,6.1667,6.16515,6.16667,14000000.0
2005-07-14 18:48:00,6.16686,6.16709,6.16621,6.16709,15000000.0
2005-07-14 18:49:00,6.16725,6.16725,6.16558,6.16586,12000000.0
2005-07-14 18:50:00,6.1659,6.16591,6.16433,6.16509,9000000.0
2005-07-14 18:51:00,6.16473,6.16538,6.16329,6.16473,17000000.0
2005-07-14 18:52:00,6.16425,6.16512,6.16384,6.16384,9000000.0
2005-07-14 18:53:00,6.16423,6.16521,6.1634,6.16505,14000000.0
2005-07-14 18:54:00,6.16491,6.16535,6.16385,6.16513,14000000.0
2005-07-14 18:55:00,6.16555,6.16555,6.16473,6.16547,10000000.0
2005-07-14 18:56:00,6.16514,6.16514,6.16362,6.164,16000000.0
2005-07-14 18:57:00,6.16441,6.16494,6.16353,6.1644,17000000.0
2005-07-14 18:58:00,6.16358,6.16491,6.16311,6.16311,14000000.0
2005-07-14 18:59:00,6.16248,6.16334,6.16172,6.16216,14000000.0
2005-07-14 19:00:00,6.16259,6.16314,6.16104,6.16259,15000000.0
2005-07-14 19:01:00,6.16133,6.16208,6.16084,6.16084,15000000.0
2005-07-14 19:02:00,6.16088,6.16311,6.16088,6.16308,14000000.0
2005-07-14 19:03:00,6.16336,6.16351,6.16247,6.16311,14000000.0
2005-07-14 19:04:00,6.16302,6.16302,6.16151,6.16223,12000000.0
2005-07-14 19:05:00,6.1627,6.16527,6.1627,6.16527,15000000.0
2005-07-14 19:06:00,6.16557,6.16557,6.16369,6.16429,16000000.0
2005-07-14 19:07:00,6.16459,6.16574,6.16459,6.16567,20000000.0
2005-07-14 19:08:00,6.16612,6.16612,6.16509,6.16511,8000000.0
2005-07-14 19:09:00,6.16543,6.16639,6.16543,6.16584,17000000.0
2005-07-14 19:10:00,6.16551,6.16551,6.1639,6.16541,9000000.0
2005-07-14 19:11:00,6.16461,6.16586,6.16308,6.16308,16000000.0
2005-07-14 19:12:00,6.16244,6.16367,6.16214,6.16326,13000000.0
2005-07-14 19:13:00,6.16176,6.16309,6.16104,6.16309,10000000.0
2005-07-14 19:14:00,6.16345,6.1636,6.1625,6.16283,20000000.0
2005-07-14 19:15:00,6.16253,6.16301,6.16209,6.16272,12000000.0
2005-07-14 19:16:00,6.16317,6.16358,6.16267,6.16313,8000000.0
2005-07-14 19:17:00,6.16317,6.16362,6.16159,6.1619,18000000.0
2005-07-14 19:18:00,6.16292,6.16413,6.16277,6.16387,11000000.0
2005-07-14 19:19:00,6.16365,6.16497,6.16346,6.16346,12000000.0
2005-07-14 19:20:00,6.16316,6.16429,6.16316,6.16317,14000000.0
2005-07-14 19:21:00,6.16253,6.16502,6.16253,6.16369,13000000.0
2005-07-14 19:22:00,6.16394,6.16518,6.16354,6.16422,12000000.0
2005-07-14 19:23:00,6.16427,6.16634,6.16427,6.16569,14000000.0
2005-07-14 19:24:00,6.16584,6.16652,6.16526,6.16526,19000000.0
2005-07-14 19:25:00,6.1656,6.16593,6.16517,6.16556,8000000.0
2005-07-14 19:26:00,6.16556,6.16588,6.16487,6.16553,7000000.0
2005-07-14 19:27:00,6.1652,6.16549,6.16463,6.16463,20000000.0
2005-07-14 19:28:00,6.16579,6.1664,6.16524,6.16524,17000000.0
2005-07-14 19:29:00,6.16561,6.16645,6.1654,6.16645,10000000.0
2005-07-14 19:30:00,6.16667,6.16675,6.16528,6.16675,15000000.0
2005-07-14 19:31:00,6.16656,6.16671,6.16518,6.16529,11000000.0
2005-07-14 19:32:00,6.16526,6.16651,6.16526,6.16537,9000000.0
2005-07-14 19:33:00,6.16548,6.16655,6.16531,6.16655,14000000.0
2005-07-14 19:34:00,6.16599,6.1667,6.1646,6.16488,17000000.0
2005-07-14 19:35:00,6.16498,6.16767,6.16498,6.16716,8000000.0
2005-07-14 19:36:00,6.16651,6.16734,6.16629,6.16629,15000000.0
2005-07-14 19:37:00,6.16581,6.16835,6.16581,6.16807,8000000.0
2005-07-14 19:38:00,6.16744,6.16744,6.16353,6.16718,15000000.0
2005-07-14 19:39:00,6.16709,6.16776,6.16638,6.16638,17000000.0
2005-07-14 19:40:00,6.16672,6.16766,6.16592,6.16649,16000000.0
2005-07-14 19:41:00,6.16654,6.16655,6.16526,6.166,11000000.0
2005-07-14 19:42:00,6.16566,6.16633,6.16488,6.16581,15000000.0
2005-07-14 19:43:00,6.16618,6.16663,6.16534,6.1654,14000000.0
2005-07-14 19:44:00,6.16563,6.16651,6.16538,6.16651,14000000.0
2005-07-14 19:45:00,6.16567,6.16693,6.16562,6.16693,15000000.0
2005-07-14 19:46:00,6.16664,6.16733,6.16602,6.16647,15000000.0
2005-07-14 19:47:00,6.1659,6.16611,6.16441,6.16441,16000000.0
2005-07-14 19:48:00,6.16587,6.16625,6.16496,6.16616,16000000.0
2005-07-14 19:49:00,6.16678,6.16684,6.16481,6.16481,8000000.0
2005-07-14 19:50:00,6.16526,6.16667,6.16526,6.16575,9000000.0
2005-07-14 19:51:00,6.16568,6.16647,6.16523,6.16604,19000000.0
2005-07-14 19:52:00,6.16602,6.16655,6.16519,6.16655,11000000.0
2005-07-14 19:53:00,6.16648,6.16648,6.16483,6.16534,14000000.0
2005-07-14 19:54:00,6.16506,6.16536,6.16423,6.16513,18000000.0
2005-07-14 19:55:00,6.16487,6.16537,6.16387,6.16447,13000000.0
2005-07-14 19:56:00,6.16496,6.16631,6.16496,6.16607,10000000.0
2005-07-14 19:57:00,6.16611,6.16611,6.16501,6.16595,16000000.0
2005-07-14 19:58:00,6.16675,6.16675,6.1646,6.16531,15000000.0
2005-07-14 19:59:00,6.16559,6.16563,6.16444,6.16503,14000000.0
2005-07-14 20:00:00,6.16587,6.16591,6.16344,6.16551,11000000.0
2005-07-14 20:01:00,6.16586,6.16614,6.1643,6.16482,24000000.0
2005-07-14 20:02:00,6.16529,6.16625,6.16494,6.16494,11000000.0
2005-07-14 20:03:00,6.16542,6.16728,6.16542,6.16687,11000000.0
2005-07-14 20:04:00,6.16638,6.16706,6.16517,6.16517,10000000.0
2005-07-14 20:05:00,6.16501,6.16629,6.16434,6.16629,17000000.0
2005-07-14 20:06:00,6.16634,6.16637,6.16442,6.16463,10000000.0
2005-07-14 20:07:00,6.16596,6.16678,6.16484,6.16678,14000000.0
2005-07-14 20:08:00,6.16653,6.16653,6.16428,6.16428,13000000.0
2005-07-14 20:09:00,6.16435,6.16535,6.16405,6.16405,11000000.0
2005-07-14 20:10:00,6.16447,6.16577,6.16447,6.16451,11000000.0
2005-07-14 20:11:00,6.16455,6.16574,6.16455,6.16574,9000000.0
2005-07-14 20:12:00,6.16602,6.16705,6.16516,6.16654,16000000.0
2005-07-14 20:13:00,6.16642,6.16642,6.16454,6.16454,11000000.0
2005-07-14 20:14:00,6.16445,6.16598,6.16445,6.16462,19000000.0
2005-07-14 20:15:00,6.16441,6.16628,6.16441,6.16507,13000000.0
2005-07-14 20:16:00,6.16546,6.1666,6.16509,6.16556,15000000.0
2005-07-14 20:17:00,6.16532,6.16628,6.16532,6.16602,8000000.0
2005-07-14 20:18:00,6.16626,6.16678,6.16549,6.16601,14000000.0
2005-07-14 20:19:00,6.16562,6.16592,6.16471,6.16471,14000000.0
2005-07-14 20:20:00,6.16611,6.16618,6.16485,6.16541,12000000.0
2005-07-14 20:21:00,6.16547,6.16694,6.16528,6.16528,9000000.0
2005-07-14 20:22:00,6.16516,6.1658,6.16394,6.16551,17000000.0
2005-07-14 20:23:00,6.16551,6.16554,6.16465,6.16468,11000000.0
2005-07-14 20:24:00,6.16494,6.16582,6.16453,6.16512,16000000.0
2005-07-14 20:25:00,6.16527,6.16532,6.1647,6.1647,11000000.0
2005-07-14 20:26:00,6.16448,6.16557,6.16437,6.16519,8000000.0
2005-07-14 20:27:00,6.16418,6.16487,6.16342,6.16417,13000000.0
2005-07-14 20:28:00,6.16406,6.16434,6.16316,6.16405,15000000.0
2005-07-14 20:29:00,6.16402,6.16464,6.16344,6.1646,16000000.0
2005-07-14 20:30:00,6.1646,6.16462,6.16305,6.16462,8000000.0
2005-07-14 20:31:00,6.16507,6.16524,6.1636,6.16454,18000000.0
2005-07-14 20:32:00,6.16398,6.16413,6.16265,6.16289,7000000.0
2005-07-14 20:33:00,6.16351,6.16494,6.16351,6.16494,13000000.0
2005-07-14 20:34:00,6.16534,6.16585,6.16394,6.16428,13000000.0
2005-07-14 20:35:00,6.16409,6.16578,6.16409,6.16578,9000000.0
2005-07-14 20:36:00,6.16559,6.16559,6.1645,6.1648,17000000.0
2005-07-14 20:37:00,6.16459,6.16519,6.16404,6.16519,14000000.0
2005-07-14 20:38:00,6.16512,6.16568,6.16462,6.16558,16000000.0
2005-07-14 20:39:00,6.1658,6.16647,6.16482,6.16611,14000000.0
2005-07-14 20:40:00,6.16584,6.16584,6.16376,6.16446,17000000.0
2005-07-14 20:41:00,6.16431,6.16453,6.16317,6.16361,16000000.0
2005-07-14 20:42:00,6.1634,6.16416,6.1629,6.16328,22000000.0
2005-07-14 20:43:00,6.16406,6.16436,6.16271,6.16271,18000000.0
2005-07-14 20:44:00,6.16234,6.16245,6.16075,6.16174,16000000.0
2005-07-14 20:45:00,6.1602,6.16099,6.15992,6.16006,8000000.0
2005-07-14 20:46:00,6.16075,6.1621,6.1604,6.16157,19000000.0
2005-07-14 20:47:00,6.16077,6.16174,6.16023,6.16141,12000000.0
2005-07-14 20:48:00,6.16221,6.16229,6.1611,6.1611,9000000.0
2005-07-14 20:49:00,6.16249,6.16272,6.16056,6.16224,19000000.0
2005-07-14 20:50:00,6.16284,6.16284,6.16027,6.16063,15000000.0
2005-07-14 20:51:00,6.16196,6.16196,6.16049,6.161,9000000.0
2005-07-14 20:52:00,6.16107,6.16146,6.16001,6.16125,11000000.0
2005-07-14 20:53:00,6.16095,6.16115,6.15994,6.16009,15000000.0
2005-07-14 20:54:00,6.16055,6.16167,6.16014,6.16136,12000000.0
2005-07-14 20:55:00,6.16114,6.16207,6.16066,6.16138,18000000.0
2005-07-14 20:56:00,6.16113,6.16211,6.16062,6.16211,12000000.0
2005-07-14 20:57:00,6.16192,6.16201,6.16033,6.16201,13000000.0
2005-07-14 20:58:00,6.16229,6.16229,6.16071,6.16118,11000000.0
2005-07-14 20:59:00,6.16286,6.16336,6.16184,6.16324,11000000.0
2005-07-14 21:00:00,6.16308,6.16459,6.16202,6.16408,17000000.0
2005-07-14 21:01:00,6.16374,6.16394,6.16274,6.16274,10000000.0
2005-07-14 21:02:00,6.16338,6.16455,6.16304,6.16304,8000000.0
2005-07-14 21:03:00,6.16256,6.16413,6.16138,6.16377,19000000.0
2005-07-14 21:04:00,6.16301,6.16432,6.16258,6.16351,18000000.0
2005-07-14 21:05:00,6.16312,6.16399,6.16295,6.16353,14000000.0
2005-07-14 21:06:00,6.16301,6.16422,6.1625,6.16305,12000000.0
2005-07-14 21:07:00,6.16326,6.16421,6.16326,6.16421,10000000.0
2005-07-14 21:08:00,6.1638,6.1638,6.16232,6.16334,14000000.0
2005-07-14 21:09:00,6.16248,6.16251,6.16178,6.16248,16000000.0
2005-07-14 21:10:00,6.16214,6.16289,6.16114,6.16268,15000000.0
2005-07-14 21:11:00,6.16271,6.16345,6.16145,6.16345,13000000.0
2005-07-14 21:12:00,6.16319,6.16319,6.16084,6.16084,10000000.0
2005-07-14 21:13:00,6.16141,6.16255,6.16095,6.16163,14000000.0
2005-07-14 21:14:00,6.16193,6.16337,6.1618,6.16326,10000000.0
2005-07-14 21:15:00,6.16293,6.16293,6.16174,6.16186,15000000.0
2005-07-14 21:16:00,6.16307,6.16321,6.16159,6.16222,11000000.0
2005-07-14 21:17:00,6.16249,6.16344,6.16199,6.16344,13000000.0
2005-07-14 21:18:00,6.16243,6.16256,6.16145,6.16173,17000000.0
2005-07-14 21:19:00,6.16163,6.16268,6.16163,6.16188,12000000.0
2005-07-14 21:20:00,6.16159,6.16371,6.16101,6.16371,14000000.0
2005-07-14 21:21:00,6.16279,6.16333,6.16246,6.1633,11000000.0
2005-07-14 21:22:00,6.16282,6.16316,6.1621,6.16228,9000000.0
2005-07-14 21:23:00,6.16089,6.16203,6.16079,6.16103,7000000.0
2005-07-14 21:24:00,6.16071,6.16216,6.16071,6.16216,11000000.0
2005-07-14 21:25:00,6.16238,6.16238,6.16122,6.16122,7000000.0
2005-07-14 21:26:00,6.16167,6.16297,6.16124,6.16273,13000000.0
2005-07-14 21:27:00,6.16238,6.16263,6.16186,6.16245,11000000.0
2005-07-14 21:28:00,6.16229,6.16236,6.16093,6.16169,15000000.0
2005-07-14 21:29:00,6.16184,6.16278,6.16116,6.16158,12000000.0
2005-07-14 21:30:00,6.16155,6.16224,6.1615,6.1622,10000000.0
2005-07-14 21:31:00,6.16204,6.16296,6.16164,6.16164,10000000.0
2005-07-14 21:32:00,6.16222,6.16326,6.1617,6.16187,12000000.0
2005-07-14 21:33:00,6.16195,6.16405,6.16195,6.16252,19000000.0
2005-07-14 21:34:00,6.16267,6.16397,6.16267,6.16279,8000000.0
2005-07-14 21:35:00,6.16305,6.16428,6.163,6.16371,20000000.0
2005-07-14 21:36:00,6.16266,6.16277,6.1613,6.16201,19000000.0
2005-07-14 21:37:00,6.16112,6.16204,6.16071,6.16071,19000000.0
2005-07-14 21:38:00,6.1617,6.16262,6.16121,6.16144,13000000.0
2005-07-14 21:39:00,6.1618,6.16329,6.16147,6.16289,17000000.0
2005-07-14 21:40:00,6.16324,6.16324,6.16242,6.16242,7000000.0
2005-07-14 21:41:00,6.16226,6.16288,6.16192,6.16236,11000000.0
2005-07-14 21:42:00,6.16273,6.16338,6.1622,6.16338,18000000.0
2005-07-14 21:43:00,6.16304,6.16304,6.16204,6.16228,13000000.0
2005-07-14 21:44:00,6.16177,6.16285,6.16108,6.16225,16000000.0
2005-07-14 21:45:00,6.16214,6.16298,6.16154,6.16234,11000000.0
2005-07-14 21:46:00,6.16248,6.16346,6.16184,6.16298,13000000.0
2005-07-14 21:47:00,6.16333,6.16333,6.16185,6.16321,13000000.0
2005-07-14 21:48:00,6.16273,6.16366,6.16217,6.16217,17000000.0
2005-07-14 21:49:00,6.16188,6.16292,6.16141,6.16292,8000000.0
2005-07-14 21:50:00,6.16285,6.16285,6.16204,6.16243,11000000.0
2005-07-14 21:51:00,6.16263,6.16289,6.16131,6.16204,13000000.0
2005-07-14 21:52:00,6.16233,6.16411,6.16206,6.16275,13000000.0
2005-07-14 21:53:00,6.16337,6.1659,6.16337,6.16504,14000000.0
2005-07-14 21:54:00,6.16472,6.16531,6.16405,6.16485,11000000.0
2005-07-14 21:55:00,6.16631,6.16688,6.16519,6.16585,17000000.0
2005-07-14 21:56:00,6.16602,6.1677,6.16474,6.1672,12000000.0
2005-07-14 21:57:00,6.16745,6.16762,6.16565,6.16762,16000000.0
2005-07-14 21:58:00,6.16761,6.16855,6.16633,6.16633,9000000.0
2005-07-14 21:59:00,6.16653,6.16783,6.16653,6.16731,18000000.0
2005-07-14 22:00:00,6.16682,6.16723,6.16598,6.16723,13000000.0
2005-07-14 22:01:00,6.16614,6.16734,6.16605,6.16697,11000000.0
2005-07-14 22:02:00,6.16658,6.16784,6.16558,6.16707,17000000.0
2005-07-14 22:03:00,6.16633,6.16746,6.16617,6.16673,23000000.0
2005-07-14 22:04:00,6.16721,6.1679,6.1661,6.1661,15000000.0
2005-07-14 22:05:00,6.16729,6.16806,6.16667,6.16758,14000000.0
2005-07-14 22:06:00,6.16811,6.16884,6.16676,6.16788,15000000.0
2005-07-14 22:07:00,6.16763,6.16876,6.16733,6.16876,9000000.0
2005-07-14 22:08:00,6.16885,6.16885,6.16692,6.16692,18000000.0
2005-07-14 22:09:00,6.16747,6.16874,6.16747,6.16874,11000000.0
2005-07-14 22:10:00,6.16887,6.169,6.16782,6.16796,7000000.0
2005-07-14 22:11:00,6.16764,6.16813,6.16707,6.16707,8000000.0
2005-07-14 22:12:00,6.16672,6.16824,6.16668,6.16734,16000000.0
2005-07-14 22:13:00,6.16731,6.16899,6.16701,6.16822,24000000.0
2005-07-14 22:14:00,6.16874,6.16874,6.16712,6.16744,9000000.0
2005-07-14 22:15:00,6.16797,6.16802,6.16653,6.16756,10000000.0
2005-07-14 22:16:00,6.16837,6.16837,6.16653,6.16813,13000000.0
2005-07-14 22:17:00,6.16723,6.16755,6.16559,6.16559,20000000.0
2005-07-14 22:18:00,6.16579,6.16757,6.16574,6.16718,11000000.0
2005-07-14 22:19:00,6.16732,6.16796,6.16654,6.16796,15000000.0
2005-07-14 22:20:00,6.16605,6.16763,6.16605,6.16676,16000000.0
2005-07-14 22:21:00,6.16684,6.16782,6.16658,6.16724,12000000.0
2005-07-14 22:22:00,6.16665,6.16726,6.16591,6.1664,14000000.0
2005-07-14 22:23:00,6.1667,6.16766,6.16614,6.16766,11000000.0
2005-07-14 22:24:00,6.16747,6.16747,6.1663,6.16656,16000000.0
2005-07-14 22:25:00,6.16626,6.16699,6.16601,6.16686,14000000.0
2005-07-14 22:26:00,6.1672,6.1672,6.16551,6.16698,10000000.0
2005-07-14 22:27:00,6.16732,6.16732,6.16628,6.16729,14000000.0
2005-07-14 22:28:00,6.16646,6.16792,6.16646,6.16651,12000000.0
2005-07-14 22:29:00,6.16728,6.16839,6.16728,6.16818,13000000.0
2005-07-14 22:30:00,6.16802,6.16819,6.16701,6.16819,8000000.0
2005-07-14 22:31:00,6.16799,6.16823,6.16699,6.16823,11000000.0
2005-07-14 22:32:00,6.16864,6.16899,6.16806,6.16885,20000000.0
2005-07-14 22:33:00,6.16887,6.16887,6.16754,6.16868,11000000.0
2005-07-14 22:34:00,6.16944,6.16944,6.16783,6.16835,10000000.0
2005-07-14 22:35:00,6.16879,6.16958,6.16859,6.1692,13000000.0
2005-07-14 22:36:00,6.16811,6.16871,6.16733,6.16833,9000000.0
2005-07-14 22:37:00,6.16833,6.16886,6.16759,6.16886,13000000.0
2005-07-14 22:38:00,6.16752,6.16804,6.16682,6.16682,9000000.0
2005-07-14 22:39:00,6.16638,6.16854,6.16638,6.16703,12000000.0
2005-07-14 22:40:00,6.16691,6.16753,6.16628,6.16628,9000000.0
2005-07-14 22:41:00,6.16601,6.16816,6.16601,6.16816,14000000.0
2005-07-14 22:42:00,6.16709,6.16802,6.16604,6.16604,13000000.0
2005-07-14 22:43:00,6.16745,6.16804,6.16668,6.16711,12000000.0
2005-07-14 22:44:00,6.16748,6.16876,6.16748,6.16876,15000000.0
2005-07-14 22:45:00,6.16827,6.16847,6.16635,6.1675,13000000.0
2005-07-14 22:46:00,6.16762,6.16762,6.16586,6.16729,14000000.0
2005-07-14 22:47:00,6.16648,6.16763,6.16642,6.16763,15000000.0
2005-07-14 22:48:00,6.16673,6.16687,6.16549,6.16549,13000000.0
2005-07-14 22:49:00,6.16731,6.16751,6.16673,6.16741,13000000.0
2005-07-14 22:50:00,6.16733,6.16764,6.16646,6.1673,15000000.0
2005-07-14 22:51:00,6.16735,6.16735,6.16627,6.16697,14000000.0
2005-07-14 22:52:00,6.16665,6.16844,6.16627,6.16844,9000000.0
2005-07-14 22:53:00,6.16828,6.16899,6.16689,6.16689,15000000.0
2005-07-14 22:54:00,6.16634,6.16858,6.16634,6.16858,17000000.0
2005-07-14 22:55:00,6.16837,6.16837,6.16701,6.16701,16000000.0
2005-07-14 22:56:00,6.16706,6.16814,6.16674,6.16814,13000000.0
2005-07-14 22:57:00,6.1677,6.16806,6.16703,6.1679,8000000.0
2005-07-14 22:58:00,6.16666,6.16718,6.16666,6.16703,8000000.0
2005-07-14 22:59:00,6.16697,6.16752,6.16649,6.16688,19000000.0
2005-07-14 23:00:00,6.16674,6.16674,6.16547,6.16651,10000000.0
2005-07-14 23:01:00,6.16718,6.16726,6.1667,6.16692,7000000.0
2005-07-14 23:02:00,6.16686,6.16792,6.16619,6.16792,15000000.0
2005-07-14 23:03:00,6.16767,6.16767,6.16641,6.16673,17000000.0
2005-07-14 23:04:00,6.16672,6.16866,6.16672,6.16866,19000000.0
2005-07-14 23:05:00,6.16857,6.16867,6.16675,6.16675,9000000.0
2005-07-14 23:06:00,6.167,6.16828,6.16695,6.16743,12000000.0
2005-07-14 23:07:00,6.16897,6.16897,6.16727,6.16771,14000000.0
2005-07-14 23:08:00,6.16685,6.1684,6.16681,6.1684,16000000.0
2005-07-14 23:09:00,6.16796,6.16831,6.16708,6.16831,9000000.0
2005-07-14 23:10:00,6.16825,6.16832,6.16556,6.16779,12000000.0
2005-07-14 23:11:00,6.16765,6.16827,6.16629,6.16629,14000000.0
2005-07-14 23:12:00,6.16673,6.1676,6.16641,6.16645,7000000.0
2005-07-14 23:13:00,6.1668,6.16784,6.16655,6.16671,14000000.0
2005-07-14 23:14:00,6.16672,6.16672,6.16539,6.16539,19000000.0
2005-07-14 23:15:00,6.16552,6.16779,6.16534,6.1664,13000000.0
2005-07-14 23:16:00,6.16596,6.16816,6.16579,6.1677,15000000.0
2005-07-14 23:17:00,6.16715,6.16715,6.16544,6.16636,11000000.0
2005-07-14 23:18:00,6.16628,6.16731,6.1659,6.16616,12000000.0
2005-07-14 23:19:00,6.16616,6.16756,6.16616,6.16713,14000000.0
2005-07-14 23:20:00,6.16708,6.16759,6.16639,6.16639,19000000.0
2005-07-14 23:21:00,6.16625,6.16749,6.16625,6.16749,7000000.0
2005-07-14 23:22:00,6.16771,6.16778,6.16691,6.16691,15000000.0
2005-07-14 23:23:00,6.16757,6.16825,6.16757,6.16825,11000000.0
2005-07-14 23:24:00,6.16778,6.1685,6.16717,6.1685,14000000.0
2005-07-14 23:25:00,6.16852,6.16852,6.16721,6.1681,11000000.0
2005-07-14 23:26:00,6.16849,6.16849,6.16766,6.16769,14000000.0
2005-07-14 23:27:00,6.16717,6.16781,6.16665,6.1671,11000000.0
2005-07-14 23:28:00,6.16716,6.16716,6.16621,6.16683,12000000.0
2005-07-14 23:29:00,6.16719,6.16816,6.1669,6.16778,16000000.0
2005-07-14 23:30:00,6.16825,6.16844,6.16694,6.16844,20000000.0
2005-07-14 23:31:00,6.16863,6.16863,6.16828,6.16853,11000000.0
2005-07-14 23:32:00,6.16743,6.16857,6.16734,6.16857,16000000.0
2005-07-14 23:33:00,6.16867,6.16876,6.16838,6.16838,12000000.0
2005-07-14 23:34:00,6.16782,6.1682,6.16616,6.16695,13000000.0
2005-07-14 23:35:00,6.16707,6.16787,6.16658,6.16658,9000000.0
2005-07-14 23:36:00,6.16663,6.16824,6.16663,6.16824,9000000.0
2005-07-14 23:37:00,6.1669,6.16839,6.16646,6.16839,14000000.0
2005-07-14 23:38:00,6.16793,6.16836,6.16722,6.16747,13000000.0
2005-07-14 23:39:00,6.1683,6.16848,6.16721,6.16744,17000000.0
2005-07-14 23:40:00,6.16754,6.16862,6.16748,6.16848,12000000.0
2005-07-14 23:41:00,6.1688,6.1688,6.16686,6.16796,17000000.0
2005-07-14 23:42:00,6.1677,6.16857,6.1673,6.1673,22000000.0
2005-07-14 23:43:00,6.16685,6.16851,6.16685,6.16801,15000000.0
2005-07-14 23:44:00,6.16822,6.169,6.16721,6.169,14000000.0
2005-07-14 23:45:00,6.16858,6.16906,6.16801,6.16906,20000000.0
2005-07-14 23:46:00,6.16823,6.16844,6.16694,6.16754,14000000.0
2005-07-14 23:47:00,6.16758,6.16839,6.16683,6.16839,10000000.0
2005-07-14 23:48:00,6.16822,6.16822,6.16615,6.16615,18000000.0
2005-07-14 23:49:00,6.16688,6.16701,6.16668,6.16701,14000000.0
2005-07-14 23:50:00,6.16696,6.16721,6.16667,6.16689,13000000.0
2005-07-14 23:51:00,6.16695,6.16753,6.16641,6.16641,8000000.0
2005-07-14 23:52:00,6.16613,6.16699,6.16598,6.16618,16000000.0
2005-07-14 23:53:00,6.16645,6.16782,6.16573,6.16573,18000000.0
2005-07-14 23:54:00,6.16583,6.16783,6.16583,6.16783,12000000.0
2005-07-14 23:55:00,6.16624,6.16766,6.16606,6.1669,19000000.0
2005-07-14 23:56:00,6.16687,6.1675,6.16605,6.1675,14000000.0
2005-07-14 23:57:00,6.16779,6.16779,6.16627,6.16635,16000000.0
2005-07-14 23:58:00,6.16584,6.16734,6.16564,6.16732,13000000.0
2005-07-14 23:59:00,6.16691,6.16708,6.1657,6.16596,14000000.0
2005-07-15 00:00:00,6.1662,6.16758,6.1662,6.16694,17000000.0
2005-07-15 00:01:00,6.16721,6.16793,6.16695,6.16793,12000000.0
2005-07-15 00:02:00,6.16809,6.16809,6.1672,6.16756,15000000.0
2005-07-15 00:03:00,6.16717,6.16717,6.1653,6.16571,14000000.0
2005-07-15 00:04:00,6.16574,6.1672,6.16549,6.16591,12000000.0
2005-07-15 00:05:00,6.16491,6.16727,6.16491,6.16635,12000000.0
2005-07-15 00:06:00,6.16605,6.16665,6.16555,6.16555,12000000.0
2005-07-15 00:07:00,6.16558,6.1672,6.16558,6.1672,11000000.0
2005-07-15 00:08:00,6.16687,6.16706,6.16597,6.16613,15000000.0
2005-07-15 00:09:00,6.16602,6.1668,6.16564,6.16564,12000000.0
2005-07-15 00:10:00,6.16511,6.16657,6.16502,6.16657,19000000.0
2005-07-15 00:11:00,6.1659,6.16634,6.16481,6.16481,8000000.0
2005-07-15 00:12:00,6.16533,6.16613,6.16462,6.16462,9000000.0
2005-07-15 00:13:00,6.16475,6.16674,6.16475,6.16674,13000000.0
2005-07-15 00:14:00,6.16734,6.16767,6.16734,6.16757,14000000.0
2005-07-15 00:15:00,6.16745,6.16746,6.16724,6.16732,12000000.0
2005-07-15 00:16:00,6.16699,6.16707,6.16644,6.16644,12000000.0
2005-07-15 00:17:00,6.16592,6.16684,6.16548,6.16638,10000000.0
2005-07-15 00:18:00,6.16603,6.16739,6.16526,6.16651,19000000.0
2005-07-15 00:19:00,6.16685,6.16685,6.16524,6.16598,12000000.0
2005-07-15 00:20:00,6.16621,6.1668,6.16618,6.16671,11000000.0
2005-07-15 00:21:00,6.16666,6.16666,6.16537,6.16655,14000000.0
2005-07-15 00:22:00,6.16578,6.16579,6.16491,6.16491,13000000.0
2005-07-15 00:23:00,6.16483,6.16595,6.16437,6.16562,13000000.0
2005-07-15 00:24:00,6.16544,6.16549,6.16381,6.16477,9000000.0
2005-07-15 00:25:00,6.165,6.16605,6.16387,6.16605,13000000.0
2005-07-15 00:26:00,6.16562,6.16562,6.16381,6.16394,14000000.0
2005-07-15 00:27:00,6.16513,6.16524,6.16451,6.16486,15000000.0
2005-07-15 00:28:00,6.16508,6.16508,6.16399,6.16427,7000000.0
2005-07-15 00:29:00,6.16576,6.16623,6.16467,6.1656,17000000.0
2005-07-15 00:30:00,6.16574,6.16599,6.16486,6.16486,9000000.0
2005-07-15 00:31:00,6.16498,6.1662,6.16467,6.16588,13000000.0
2005-07-15 00:32:00,6.16589,6.16638,6.16475,6.16475,8000000.0
2005-07-15 00:33:00,6.16574,6.16625,6.16498,6.16557,19000000.0
2005-07-15 00:34:00,6.1642,6.16537,6.16371,6.16537,15000000.0
2005-07-15 00:35:00,6.16493,6.16493,6.16345,6.16427,12000000.0
2005-07-15 00:36:00,6.16418,6.16518,6.16409,6.1641,15000000.0
2005-07-15 00:37:00,6.1642,6.16565,6.1642,6.16565,15000000.0
2005-07-15 00:38:00,6.16551,6.16551,6.16366,6.16467,18000000.0
2005-07-15 00:39:00,6.16426,6.1652,6.16426,6.16504,20000000.0
2005-07-15 00:40:00,6.16549,6.16561,6.16535,6.16535,10000000.0
2005-07-15 00:41:00,6.16483,6.16518,6.16366,6.16366,9000000.0
2005-07-15 00:42:00,6.16337,6.1646,6.16337,6.16361,16000000.0
2005-07-15 00:43:00,6.16385,6.16491,6.1635,6.16428,16000000.0
2005-07-15 00:44:00,6.16436,6.16489,6.16392,6.16481,10000000.0
2005-07-15 00:45:00,6.16396,6.1648,6.16313,6.1648,16000000.0
2005-07-15 00:46:00,6.16371,6.16435,6.16333,6.16427,12000000.0
2005-07-15 00:47:00,6.16473,6.16473,6.16235,6.16425,8000000.0
2005-07-15 00:48:00,6.16491,6.16491,6.16346,6.16386,16000000.0
2005-07-15 00:49:00,6.1638,6.16424,6.16335,6.1637,11000000.0
2005-07-15 00:50:00,6.16359,6.16431,6.16338,6.16392,9000000.0
2005-07-15 00:51:00,6.16423,6.16471,6.16365,6.16449,9000000.0
2005-07-15 00:52:00,6.16336,6.16445,6.16257,6.16308,18000000.0
2005-07-15 00:53:00,6.16325,6.16379,6.16243,6.16298,12000000.0
2005-07-15 00:54:00,6.16331,6.1644,6.16325,6.16333,12000000.0
2005-07-15 00:55:00,6.16294,6.16356,6.1624,6.16302,11000000.0
2005-07-15 00:56:00,6.16328,6.1642,6.16273,6.1642,14000000.0
2005-07-15 00:57:00,6.16395,6.16471,6.16304,6.16471,15000000.0
2005-07-15 00:58:00,6.16457,6.16457,6.16258,6.16382,9000000.0
2005-07-15 00:59:00,6.16392,6.16426,6.16254,6.1632,17000000.0
2005-07-15 01:00:00,6.16206,6.16351,6.16206,6.1627,12000000.0
2005-07-15 01:01:00,6.16241,6.16366,6.16132,6.16195,15000000.0
2005-07-15 01:02:00,6.16184,6.16239,6.1609,6.162,10000000.0
2005-07-15 01:03:00,6.16137,6.16268,6.16137,6.16268,13000000.0
2005-07-15 01:04:00,6.16209,6.1633,6.16176,6.16231,13000000.0
2005-07-15 01:05:00,6.16306,6.16306,6.16167,6.16291,13000000.0
2005-07-15 01:06:00,6.16291,6.16291,6.16142,6.16142,12000000.0
2005-07-15 01:07:00,6.16173,6.16346,6.16173,6.16346,13000000.0
2005-07-15 01:08:00,6.16393,6.16415,6.16379,6.16396,15000000.0
2005-07-15 01:09:00,6.16388,6.16388,6.16228,6.16369,17000000.0
2005-07-15 01:10:00,6.16306,6.16356,6.16276,6.1631,10000000.0
2005-07-15 01:11:00,6.16337,6.16402,6.16337,6.16362,11000000.0
2005-07-15 01:12:00,6.16372,6.16445,6.16372,6.16377,10000000.0
2005-07-15 01:13:00,6.16295,6.16425,6.16175,6.16175,11000000.0
2005-07-15 01:14:00,6.16236,6.16324,6.16186,6.16202,13000000.0
2005-07-15 01:15:00,6.1618,6.1634,6.1618,6.16276,9000000.0
2005-07-15 01:16:00,6.16289,6.1638,6.16289,6.1638,12000000.0
2005-07-15 01:17:00,6.16398,6.16398,6.16254,6.16254,11000000.0
2005-07-15 01:18:00,6.16267,6.16369,6.1623,6.1623,12000000.0
2005-07-15 01:19:00,6.16235,6.16302,6.16162,6.16235,19000000.0
2005-07-15 01:20:00,6.16304,6.16306,6.16242,6.16285,11000000.0
2005-07-15 01:21:00,6.16127,6.16274,6.16127,6.16257,12000000.0
2005-07-15 01:22:00,6.16226,6.16293,6.16149,6.16265,9000000.0
2005-07-15 01:23:00,6.16184,6.16238,6.1605,6.16238,13000000.0
2005-07-15 01:24:00,6.16134,6.16134,6.15978,6.16054,14000000.0
2005-07-15 01:25:00,6.16174,6.16185,6.16026,6.16033,11000000.0
2005-07-15 01:26:00,6.16067,6.16206,6.1601,6.16195,10000000.0
2005-07-15 01:27:00,6.16032,6.16186,6.16032,6.16186,17000000.0
2005-07-15 01:28:00,6.16118,6.16141,6.15979,6.16131,13000000.0
2005-07-15 01:29:00,6.16187,6.16187,6.1605,6.16096,19000000.0
2005-07-15 01:30:00,6.16136,6.16184,6.16081,6.16177,15000000.0
2005-07-15 01:31:00,6.16173,6.1619,6.1607,6.16159,15000000.0
2005-07-15 01:32:00,6.16194,6.1623,6.16047,6.16161,12000000.0
2005-07-15 01:33:00,6.16025,6.1623,6.16025,6.1623,8000000.0
2005-07-15 01:34:00,6.16318,6.16318,6.16281,6.16293,18000000.0
2005-07-15 01:35:00,6.16267,6.16313,6.1623,6.16253,12000000.0
2005-07-15 01:36:00,6.1634,6.16399,6.16228,6.16261,16000000.0
2005-07-15 01:37:00,6.16233,6.16339,6.16174,6.1631,15000000.0
2005-07-15 01:38:00,6.16286,6.16314,6.16228,6.1628,18000000.0
2005-07-15 01:39:00,6.16276,6.16298,6.16124,6.16124,10000000.0
2005-07-15 01:40:00,6.16118,6.16272,6.16118,6.16217,11000000.0
2005-07-15 01:41:00,6.16178,6.16243,6.16101,6.1619,16000000.0
2005-07-15 01:42:00,6.16101,6.16167,6.16021,6.1603,14000000.0
2005-07-15 01:43:00,6.16008,6.16105,6.15995,6.16055,16000000.0
2005-07-15 01:44:00,6.1606,6.16122,6.16007,6.1603,15000000.0
2005-07-15 01:45:00,6.16047,6.16183,6.15989,6.16084,16000000.0
2005-07-15 01:46:00,6.16123,6.1618,6.16009,6.16041,9000000.0
2005-07-15 01:47:00,6.16115,6.16201,6.16039,6.16201,17000000.0
2005-07-15 01:48:00,6.16239,6.16256,6.16104,6.1613,16000000.0
2005-07-15 01:49:00,6.1613,6.16239,6.16122,6.16181,10000000.0
2005-07-15 01:50:00,6.16108,6.16144,6.16009,6.16009,11000000.0
2005-07-15 01:51:00,6.16009,6.16181,6.16009,6.16181,12000000.0
2005-07-15 01:52:00,6.1608,6.16148,6.1602,6.16148,12000000.0
2005-07-15 01:53:00,6.16208,6.16222,6.16105,6.16222,18000000.0
2005-07-15 01:54:00,6.16198,6.16225,6.1606,6.16165,14000000.0
2005-07-15 01:55:00,6.16148,6.16209,6.16007,6.1609,18000000.0
2005-07-15 01:56:00,6.16193,6.162,6.16007,6.16025,8000000.0
2005-07-15 01:57:00,6.16001,6.1611,6.15939,6.15973,13000000.0
2005-07-15 01:58:00,6.16143,6.16143,6.15921,6.15931,11000000.0
2005-07-15 01:59:00,6.15905,6.16084,6.15905,6.16075,11000000.0
2005-07-15 02:00:00,6.15988,6.16086,6.15925,6.15946,16000000.0
2005-07-15 02:01:00,6.15931,6.16062,6.15901,6.15992,21000000.0
2005-07-15 02:02:00,6.16005,6.16092,6.16005,6.16025,10000000.0
2005-07-15 02:03:00,6.16046,6.16051,6.15942,6.15942,8000000.0
2005-07-15 02:04:00,6.15907,6.1605,6.15907,6.15986,14000000.0
2005-07-15 02:05:00,6.15771,6.15924,6.15761,6.15871,14000000.0
2005-07-15 02:06:00,6.15957,6.16026,6.1584,6.15943,15000000.0
2005-07-15 02:07:00,6.15878,6.16045,6.15878,6.16045,10000000.0
2005-07-15 02:08:00,6.16041,6.16144,6.15959,6.16097,16000000.0
2005-07-15 02:09:00,6.16003,6.16112,6.15985,6.1605,18000000.0
2005-07-15 02:10:00,6.16058,6.16079,6.15946,6.16018,16000000.0
2005-07-15 02:11:00,6.16036,6.16072,6.15917,6.1594,14000000.0
2005-07-15 02:12:00,6.15882,6.15931,6.1557,6.1557,10000000.0
2005-07-15 02:13:00,6.1577,6.15991,6.1577,6.15919,15000000.0
2005-07-15 02:14:00,6.1604,6.16053,6.15927,6.16048,19000000.0
2005-07-15 02:15:00,6.15979,6.16157,6.15979,6.16128,12000000.0
2005-07-15 02:16:00,6.16148,6.16148,6.15987,6.16065,18000000.0
2005-07-15 02:17:00,6.15977,6.16115,6.15896,6.16106,14000000.0
2005-07-15 02:18:00,6.16099,6.16099,6.15942,6.1609,12000000.0
2005-07-15 02:19:00,6.16108,6.16263,6.16107,6.16141,14000000.0
2005-07-15 02:20:00,6.16175,6.16382,6.16175,6.16371,13000000.0
2005-07-15 02:21:00,6.16323,6.16424,6.16247,6.16407,15000000.0
2005-07-15 02:22:00,6.16472,6.16482,6.16378,6.16378,13000000.0
2005-07-15 02:23:00,6.16471,6.16471,6.16309,6.16309,16000000.0
2005-07-15 02:24:00,6.16307,6.16376,6.16189,6.16225,17000000.0
2005-07-15 02:25:00,6.16232,6.16236,6.16105,6.16105,10000000.0
2005-07-15 02:26:00,6.16063,6.16191,6.16047,6.16083,13000000.0
2005-07-15 02:27:00,6.16066,6.16093,6.15953,6.16054,7000000.0
2005-07-15 02:28:00,6.16012,6.16012,6.15841,6.15841,9000000.0
2005-07-15 02:29:00,6.15973,6.15973,6.15787,6.15826,20000000.0
2005-07-15 02:30:00,6.15911,6.15973,6.15865,6.15918,11000000.0
2005-07-15 02:31:00,6.15948,6.15994,6.1588,6.15994,9000000.0
2005-07-15 02:32:00,6.15981,6.15981,6.15817,6.15853,13000000.0
2005-07-15 02:33:00,6.15916,6.15969,6.15799,6.15799,14000000.0
2005-07-15 02:34:00,6.15775,6.15843,6.15465,6.15465,17000000.0
2005-07-15 02:35:00,6.15418,6.15546,6.15398,6.15513,15000000.0
2005-07-15 02:36:00,6.15494,6.15545,6.15339,6.15339,14000000.0
2005-07-15 02:37:00,6.15309,6.15446,6.15278,6.15373,13000000.0
2005-07-15 02:38:00,6.15397,6.15397,6.15289,6.15322,14000000.0
2005-07-15 02:39:00,6.15382,6.15594,6.15382,6.15571,15000000.0
2005-07-15 02:40:00,6.15555,6.15641,6.15497,6.15554,12000000.0
2005-07-15 02:41:00,6.15557,6.15575,6.15504,6.15521,13000000.0
2005-07-15 02:42:00,6.15507,6.15507,6.15267,6.15279,16000000.0
2005-07-15 02:43:00,6.15227,6.15283,6.15065,6.15139,18000000.0
2005-07-15 02:44:00,6.15181,6.15297,6.1513,6.15278,10000000.0
2005-07-15 02:45:00,6.15234,6.15315,6.15163,6.15315,14000000.0
2005-07-15 02:46:00,6.15286,6.15378,6.1522,6.15288,18000000.0
2005-07-15 02:47:00,6.15332,6.15424,6.15244,6.15424,17000000.0
2005-07-15 02:48:00,6.15484,6.15491,6.15384,6.15447,7000000.0
2005-07-15 02:49:00,6.15418,6.15517,6.1534,6.15486,13000000.0
2005-07-15 02:50:00,6.15402,6.15473,6.15297,6.15371,14000000.0
2005-07-15 02:51:00,6.15317,6.15385,6.15245,6.15368,15000000.0
2005-07-15 02:52:00,6.15302,6.15388,6.15237,6.1533,15000000.0
2005-07-15 02:53:00,6.15399,6.15476,6.1533,6.15367,9000000.0
2005-07-15 02:54:00,6.15379,6.15595,6.15379,6.15595,13000000.0
2005-07-15 02:55:00,6.15604,6.15604,6.15261,6.15261,11000000.0
2005-07-15 02:56:00,6.15333,6.15376,6.15247,6.15258,18000000.0
2005-07-15 02:57:00,6.15337,6.15454,6.15328,6.15419,13000000.0
2005-07-15 02:58:00,6.15436,6.15484,6.15377,6.15484,9000000.0
2005-07-15 02:59:00,6.15367,6.15442,6.15293,6.15293,14000000.0
2005-07-15 03:00:00,6.15278,6.15403,6.15278,6.15379,11000000.0
2005-07-15 03:01:00,6.15365,6.15367,6.15251,6.15367,11000000.0
2005-07-15 03:02:00,6.15354,6.15516,6.15338,6.15516,11000000.0
2005-07-15 03:03:00,6.15507,6.15528,6.15337,6.15467,23000000.0
2005-07-15 03:04:00,6.15498,6.15498,6.15346,6.15444,11000000.0
2005-07-15 03:05:00,6.15468,6.15574,6.15428,6.15574,17000000.0
2005-07-15 03:06:00,6.15627,6.15627,6.15477,6.15578,9000000.0
2005-07-15 03:07:00,6.15531,6.15591,6.15449,6.15557,15000000.0
2005-07-15 03:08:00,6.1559,6.15654,6.1552,6.15612,12000000.0
2005-07-15 03:09:00,6.15627,6.1582,6.15611,6.1582,15000000.0
2005-07-15 03:10:00,6.15794,6.1585,6.15666,6.15837,19000000.0
2005-07-15 03:11:00,6.15721,6.15831,6.15677,6.15677,15000000.0
2005-07-15 03:12:00,6.15723,6.15803,6.15625,6.15625,18000000.0
2005-07-15 03:13:00,6.15584,6.15774,6.15584,6.15774,18000000.0
2005-07-15 03:14:00,6.15799,6.15817,6.15732,6.15745,10000000.0
2005-07-15 03:15:00,6.15682,6.15693,6.15507,6.15507,7000000.0
2005-07-15 03:16:00,6.15605,6.1569,6.15587,6.15646,8000000.0
2005-07-15 03:17:00,6.15628,6.15648,6.15535,6.15635,10000000.0
2005-07-15 03:18:00,6.15758,6.15758,6.15617,6.15668,15000000.0
2005-07-15 03:19:00,6.15678,6.15802,6.15678,6.15802,10000000.0
2005-07-15 03:20:00,6.15871,6.16113,6.15833,6.16113,16000000.0
2005-07-15 03:21:00,6.16184,6.16196,6.16067,6.16195,11000000.0
2005-07-15 03:22:00,6.1616,6.1618,6.16032,6.16051,10000000.0
2005-07-15 03:23:00,6.16035,6.16235,6.16035,6.16149,12000000.0
2005-07-15 03:24:00,6.16169,6.16196,6.16044,6.16044,13000000.0
2005-07-15 03:25:00,6.16068,6.16068,6.15955,6.15961,11000000.0
2005-07-15 03:26:00,6.16043,6.16092,6.15826,6.15826,13000000.0
2005-07-15 03:27:00,6.1594,6.16014,6.15878,6.15925,14000000.0
2005-07-15 03:28:00,6.15971,6.16063,6.15948,6.16063,18000000.0
2005-07-15 03:29:00,6.16116,6.16174,6.16034,6.16168,15000000.0
2005-07-15 03:30:00,6.16051,6.16263,6.16034,6.16263,10000000.0
2005-07-15 03:31:00,6.16276,6.16276,6.16094,6.16186,13000000.0
2005-07-15 03:32:00,6.1612,6.16194,6.16069,6.16069,16000000.0
2005-07-15 03:33:00,6.16044,6.16153,6.16044,6.16098,13000000.0
2005-07-15 03:34:00,6.16114,6.16158,6.16005,6.16005,16000000.0
2005-07-15 03:35:00,6.1601,6.16041,6.15944,6.15983,10000000.0
2005-07-15 03:36:00,6.1598,6.16173,6.1598,6.16173,11000000.0
2005-07-15 03:37:00,6.16133,6.16133,6.16001,6.16001,13000000.0
2005-07-15 03:38:00,6.16039,6.16137,6.15962,6.16121,13000000.0
2005-07-15 03:39:00,6.16027,6.16149,6.16027,6.16149,13000000.0
2005-07-15 03:40:00,6.16167,6.16184,6.16023,6.16166,12000000.0
2005-07-15 03:41:00,6.16161,6.16161,6.16019,6.16097,16000000.0
2005-07-15 03:42:00,6.16078,6.16153,6.16009,6.16009,21000000.0
2005-07-15 03:43:00,6.16074,6.1624,6.16046,6.1624,18000000.0
2005-07-15 03:44:00,6.1624,6.16251,6.16157,6.16195,15000000.0
2005-07-15 03:45:00,6.16237,6.16299,6.16143,6.16228,9000000.0
2005-07-15 03:46:00,6.16177,6.16177,6.16101,6.16155,8000000.0
2005-07-15 03:47:00,6.16188,6.163,6.16155,6.16203,11000000.0
2005-07-15 03:48:00,6.16209,6.16317,6.162,6.16317,9000000.0
2005-07-15 03:49:00,6.16326,6.16326,6.1612,6.16137,16000000.0
2005-07-15 03:50:00,6.16116,6.16323,6.16097,6.16276,19000000.0
2005-07-15 03:51:00,6.16104,6.16205,6.16084,6.16193,9000000.0
2005-07-15 03:52:00,6.16224,6.16274,6.16135,6.16245,19000000.0
2005-07-15 03:53:00,6.16231,6.16247,6.16117,6.16201,10000000.0
2005-07-15 03:54:00,6.16171,6.16259,6.16106,6.16138,17000000.0
2005-07-15 03:55:00,6.16147,6.16271,6.16147,6.16169,16000000.0
2005-07-15 03:56:00,6.1614,6.16189,6.16104,6.16117,7000000.0
2005-07-15 03:57:00,6.16143,6.1631,6.16139,6.16283,11000000.0
2005-07-15 03:58:00,6.16317,6.1632,6.16226,6.1632,12000000.0
2005-07-15 03:59:00,6.16335,6.16357,6.16314,6.16357,17000000.0
2005-07-15 04:00:00,6.16319,6.16321,6.16129,6.16211,12000000.0
2005-07-15 04:01:00,6.16126,6.16254,6.16099,6.16254,16000000.0
2005-07-15 04:02:00,6.1624,6.16254,6.15998,6.16067,14000000.0
2005-07-15 04:03:00,6.16055,6.16109,6.15976,6.16109,12000000.0
2005-07-15 04:04:00,6.16022,6.16064,6.15892,6.15932,16000000.0
2005-07-15 04:05:00,6.1589,6.16054,6.15875,6.16054,13000000.0
2005-07-15 04:06:00,6.1602,6.16057,6.15875,6.15875,16000000.0
2005-07-15 04:07:00,6.15864,6.1604,6.15863,6.15931,13000000.0
2005-07-15 04:08:00,6.15974,6.16018,6.15877,6.15877,14000000.0
2005-07-15 04:09:00,6.15798,6.15965,6.1579,6.15858,10000000.0
2005-07-15 04:10:00,6.15825,6.16082,6.15825,6.16027,12000000.0
2005-07-15 04:11:00,6.15914,6.15998,6.15866,6.15914,14000000.0
2005-07-15 04:12:00,6.15941,6.16073,6.15941,6.16063,19000000.0
2005-07-15 04:13:00,6.16077,6.16109,6.16077,6.16105,20000000.0
2005-07-15 04:14:00,6.16111,6.16111,6.16082,6.16083,12000000.0
2005-07-15 04:15:00,6.15987,6.16047,6.1589,6.16031,8000000.0
2005-07-15 04:16:00,6.15934,6.15993,6.15835,6.15905,13000000.0
2005-07-15 04:17:00,6.15895,6.16018,6.15895,6.16018,15000000.0
2005-07-15 04:18:00,6.16017,6.16017,6.15858,6.15881,9000000.0
2005-07-15 04:19:00,6.15913,6.16018,6.15913,6.15925,12000000.0
2005-07-15 04:20:00,6.15993,6.16086,6.15993,6.16057,9000000.0
2005-07-15 04:21:00,6.16071,6.16133,6.16059,6.16106,17000000.0
2005-07-15 04:22:00,6.16141,6.1615,6.16115,6.16124,14000000.0
2005-07-15 04:23:00,6.16118,6.16118,6.16021,6.16055,10000000.0
2005-07-15 04:24:00,6.16078,6.16151,6.15958,6.16004,12000000.0
2005-07-15 04:25:00,6.16048,6.16176,6.16005,6.16176,10000000.0
2005-07-15 04:26:00,6.16169,6.16169,6.1598,6.1598,7000000.0
2005-07-15 04:27:00,6.15953,6.1615,6.15953,6.1615,15000000.0
2005-07-15 04:28:00,6.16155,6.16208,6.16084,6.16208,7000000.0
2005-07-15 04:29:00,6.16105,6.16229,6.16082,6.16082,14000000.0
2005-07-15 04:30:00,6.16047,6.16263,6.16047,6.16237,11000000.0
2005-07-15 04:31:00,6.16236,6.16263,6.16115,6.16115,15000000.0
2005-07-15 04:32:00,6.16008,6.16159,6.16008,6.16087,17000000.0
2005-07-15 04:33:00,6.1601,6.16045,6.15923,6.15923,14000000.0
2005-07-15 04:34:00,6.15915,6.16126,6.15915,6.16126,9000000.0
2005-07-15 04:35:00,6.16147,6.16153,6.15976,6.15976,12000000.0
2005-07-15 04:36:00,6.15966,6.16177,6.15966,6.16177,12000000.0
2005-07-15 04:37:00,6.16186,6.16196,6.16172,6.16175,12000000.0
2005-07-15 04:38:00,6.16115,6.16128,6.15945,6.15945,11000000.0
2005-07-15 04:39:00,6.15968,6.16114,6.15956,6.16114,17000000.0
2005-07-15 04:40:00,6.16149,6.16149,6.16024,6.16024,9000000.0
2005-07-15 04:41:00,6.15999,6.16173,6.15975,6.16158,10000000.0
2005-07-15 04:42:00,6.16193,6.16225,6.16115,6.16187,8000000.0
2005-07-15 04:43:00,6.16191,6.16235,6.1608,6.16206,18000000.0
2005-07-15 04:44:00,6.16216,6.16279,6.16125,6.16279,9000000.0
2005-07-15 04:45:00,6.16286,6.16286,6.16206,6.16206,9000000.0
2005-07-15 04:46:00,6.16182,6.16205,6.16084,6.16084,16000000.0
2005-07-15 04:47:00,6.16102,6.16169,6.16024,6.16162,12000000.0
2005-07-15 04:48:00,6.16146,6.16181,6.16069,6.16069,10000000.0
2005-07-15 04:49:00,6.16026,6.16166,6.16026,6.16088,16000000.0
2005-07-15 04:50:00,6.16226,6.16226,6.1597,6.1597,16000000.0
2005-07-15 04:51:00,6.16026,6.1623,6.16026,6.16076,20000000.0
2005-07-15 04:52:00,6.16112,6.16213,6.16104,6.16112,13000000.0
2005-07-15 04:53:00,6.16151,6.16228,6.16141,6.16225,11000000.0
2005-07-15 04:54:00,6.16269,6.16285,6.16253,6.16264,11000000.0
2005-07-15 04:55:00,6.16246,6.16272,6.16126,6.1617,12000000.0
2005-07-15 04:56:00,6.16158,6.16238,6.16127,6.16238,16000000.0
2005-07-15 04:57:00,6.16243,6.16249,6.16125,6.16145,7000000.0
2005-07-15 04:58:00,6.16142,6.16269,6.16129,6.16255,13000000.0
2005-07-15 04:59:00,6.16304,6.16331,6.16302,6.16318,17000000.0
2005-07-15 05:00:00,6.16324,6.16324,6.163,6.16311,10000000.0
2005-07-15 05:01:00,6.16308,6.16318,6.162,6.16214,13000000.0
2005-07-15 05:02:00,6.16053,6.16248,6.16053,6.16185,18000000.0
2005-07-15 05:03:00,6.16207,6.16272,6.16189,6.16272,9000000.0
2005-07-15 05:04:00,6.16295,6.163,6.16268,6.16279,12000000.0
2005-07-15 05:05:00,6.16294,6.16294,6.16196,6.16273,10000000.0
2005-07-15 05:06:00,6.16268,6.16295,6.16212,6.16295,20000000.0
2005-07-15 05:07:00,6.16243,6.16243,6.16097,6.16111,10000000.0
2005-07-15 05:08:00,6.1608,6.16249,6.1608,6.16249,17000000.0
2005-07-15 05:09:00,6.16266,6.1633,6.16164,6.1633,15000000.0
2005-07-15 05:10:00,6.16355,6.16357,6.16176,6.16214,10000000.0
2005-07-15 05:11:00,6.16215,6.16217,6.16123,6.16176,16000000.0
2005-07-15 05:12:00,6.16159,6.16258,6.16143,6.16188,7000000.0
2005-07-15 05:13:00,6.16175,6.1629,6.16175,6.16273,12000000.0
2005-07-15 05:14:00,6.16273,6.1629,6.16163,6.16194,14000000.0
2005-07-15 05:15:00,6.16206,6.16305,6.16125,6.16305,16000000.0
2005-07-15 05:16:00,6.16294,6.16309,6.16242,6.16242,15000000.0
2005-07-15 05:17:00,6.1624,6.16309,6.16209,6.16209,10000000.0
2005-07-15 05:18:00,6.1618,6.16309,6.16169,6.16309,13000000.0
2005-07-15 05:19:00,6.16311,6.16343,6.16305,6.16316,13000000.0
2005-07-15 05:20:00,6.16304,6.16334,6.16295,6.16305,20000000.0
2005-07-15 05:21:00,6.16229,6.16259,6.16168,6.16236,9000000.0
2005-07-15 05:22:00,6.16248,6.16248,6.16141,6.16166,17000000.0
2005-07-15 05:23:00,6.16275,6.16297,6.16228,6.16255,14000000.0
2005-07-15 05:24:00,6.16234,6.16292,6.16176,6.16226,19000000.0
2005-07-15 05:25:00,6.1627,6.1627,6.16147,6.16147,13000000.0
2005-07-15 05:26:00,6.1611,6.16274,6.1611,6.16273,13000000.0
2005-07-15 05:27:00,6.16249,6.16249,6.16085,6.16201,13000000.0
2005-07-15 05:28:00,6.16195,6.16231,6.16137,6.1618,10000000.0
2005-07-15 05:29:00,6.16236,6.16279,6.16168,6.16168,17000000.0
2005-07-15 05:30:00,6.16272,6.16276,6.16195,6.16268,21000000.0
2005-07-15 05:31:00,6.16254,6.16254,6.16112,6.16177,13000000.0
2005-07-15 05:32:00,6.162,6.16239,6.16087,6.16133,16000000.0
2005-07-15 05:33:00,6.16093,6.16153,6.16084,6.16106,13000000.0
2005-07-15 05:34:00,6.16019,6.16183,6.1601,6.16183,13000000.0
2005-07-15 05:35:00,6.16145,6.16165,6.16007,6.16022,14000000.0
2005-07-15 05:36:00,6.16024,6.16174,6.15989,6.16174,18000000.0
2005-07-15 05:37:00,6.16176,6.1624,6.16083,6.16083,12000000.0
2005-07-15 05:38:00,6.16075,6.16237,6.16075,6.16195,13000000.0
2005-07-15 05:39:00,6.16197,6.16239,6.16107,6.16239,21000000.0
2005-07-15 05:40:00,6.16264,6.16265,6.16148,6.16265,14000000.0
2005-07-15 05:41:00,6.16257,6.16257,6.16136,6.16144,13000000.0
2005-07-15 05:42:00,6.16152,6.16226,6.1615,6.16212,8000000.0
2005-07-15 05:43:00,6.16178,6.16215,6.16087,6.16165,13000000.0
2005-07-15 05:44:00,6.16206,6.16256,6.16164,6.16256,13000000.0
2005-07-15 05:45:00,6.16289,6.16291,6.16236,6.16276,24000000.0
2005-07-15 05:46:00,6.16277,6.16277,6.1613,6.16206,14000000.0
2005-07-15 05:47:00,6.16173,6.1619,6.1605,6.16083,11000000.0
2005-07-15 05:48:00,6.16079,6.16219,6.16079,6.16211,18000000.0
2005-07-15 05:49:00,6.16209,6.16213,6.16123,6.16123,10000000.0
2005-07-15 05:50:00,6.16097,6.16201,6.16087,6.16116,10000000.0
2005-07-15 05:51:00,6.16047,6.16169,6.16029,6.16104,11000000.0
2005-07-15 05:52:00,6.16047,6.16157,6.16047,6.16129,19000000.0
2005-07-15 05:53:00,6.16133,6.16218,6.16028,6.16028,15000000.0
2005-07-15 05:54:00,6.161,6.16195,6.16052,6.16195,7000000.0
2005-07-15 05:55:00,6.16243,6.16248,6.16148,6.16148,12000000.0
2005-07-15 05:56:00,6.16077,6.16082,6.15953,6.15991,16000000.0
2005-07-15 05:57:00,6.15933,6.16027,6.15845,6.15936,11000000.0
2005-07-15 05:58:00,6.16048,6.16048,6.15883,6.15883,22000000.0
2005-07-15 05:59:00,6.1587,6.15957,6.1587,6.15947,9000000.0
2005-07-15 06:00:00,6.1599,6.16094,6.15939,6.16016,17000000.0
2005-07-15 06:01:00,6.16003,6.16104,6.15947,6.16104,18000000.0
2005-07-15 06:02:00,6.16013,6.16062,6.15961,6.15961,18000000.0
2005-07-15 06:03:00,6.15942,6.1608,6.15912,6.16076,16000000.0
2005-07-15 06:04:00,6.16177,6.16208,6.16011,6.16016,8000000.0
2005-07-15 06:05:00,6.16031,6.16125,6.16006,6.16125,10000000.0
2005-07-15 06:06:00,6.15963,6.16143,6.1595,6.16143,27000000.0
2005-07-15 06:07:00,6.16137,6.16137,6.16024,6.16056,17000000.0
2005-07-15 06:08:00,6.16058,6.16127,6.15953,6.15953,14000000.0
2005-07-15 06:09:00,6.15946,6.16021,6.15849,6.15854,13000000.0
2005-07-15 06:10:00,6.1589,6.15995,6.15829,6.15909,14000000.0
2005-07-15 06:11:00,6.15883,6.15926,6.1581,6.15835,16000000.0
2005-07-15 06:12:00,6.15835,6.15991,6.15833,6.15991,17000000.0
2005-07-15 06:13:00,6.15943,6.15963,6.15774,6.1578,14000000.0
2005-07-15 06:14:00,6.15747,6.15918,6.15747,6.15897,12000000.0
2005-07-15 06:15:00,6.16034,6.16034,6.15835,6.15961,13000000.0
2005-07-15 06:16:00,6.15949,6.15999,6.15889,6.15999,14000000.0
2005-07-15 06:17:00,6.1599,6.16004,6.15876,6.15927,11000000.0
2005-07-15 06:18:00,6.15904,6.15904,6.157,6.157,12000000.0
2005-07-15 06:19:00,6.15734,6.15866,6.15712,6.15811,19000000.0
2005-07-15 06:20:00,6.15723,6.15743,6.1549,6.15605,11000000.0
2005-07-15 06:21:00,6.1552,6.15581,6.15444,6.15538,9000000.0
2005-07-15 06:22:00,6.1552,6.15528,6.15442,6.15497,22000000.0
2005-07-15 06:23:00,6.15603,6.15758,6.15562,6.15693,18000000.0
2005-07-15 06:24:00,6.15629,6.15857,6.1562,6.1562,8000000.0
2005-07-15 06:25:00,6.15546,6.15654,6.15546,6.15651,9000000.0
2005-07-15 06:26:00,6.15675,6.15773,6.15569,6.1568,13000000.0
2005-07-15 06:27:00,6.15707,6.15773,6.15602,6.15705,15000000.0
2005-07-15 06:28:00,6.15696,6.15749,6.15605,6.15664,18000000.0
2005-07-15 06:29:00,6.15608,6.15696,6.15503,6.15579,16000000.0
2005-07-15 06:30:00,6.15545,6.15612,6.15509,6.15537,10000000.0
2005-07-15 06:31:00,6.15533,6.15658,6.15521,6.15521,13000000.0
2005-07-15 06:32:00,6.15611,6.15611,6.15467,6.15467,10000000.0
2005-07-15 06:33:00,6.15482,6.15627,6.15482,6.15594,10000000.0
2005-07-15 06:34:00,6.15584,6.15694,6.15521,6.15694,15000000.0
2005-07-15 06:35:00,6.15682,6.15682,6.15502,6.15632,13000000.0
2005-07-15 06:36:00,6.15602,6.15602,6.15473,6.15566,23000000.0
2005-07-15 06:37:00,6.15649,6.15649,6.15496,6.15568,11000000.0
2005-07-15 06:38:00,6.15497,6.15671,6.15497,6.1564,17000000.0
2005-07-15 06:39:00,6.15631,6.15631,6.15435,6.15435,8000000.0
2005-07-15 06:40:00,6.15509,6.15664,6.15509,6.15553,15000000.0
2005-07-15 06:41:00,6.15708,6.15756,6.15563,6.15756,15000000.0
2005-07-15 06:42:00,6.15812,6.15812,6.15684,6.15713,16000000.0
2005-07-15 06:43:00,6.15679,6.15812,6.15679,6.15795,12000000.0
2005-07-15 06:44:00,6.15818,6.15939,6.15708,6.15899,13000000.0
2005-07-15 06:45:00,6.15921,6.16014,6.15809,6.15826,14000000.0
2005-07-15 06:46:00,6.15834,6.16004,6.15834,6.15998,12000000.0
2005-07-15 06:47:00,6.15934,6.16019,6.15934,6.16019,11000000.0
2005-07-15 06:48:00,6.16011,6.16123,6.15887,6.15957,15000000.0
2005-07-15 06:49:00,6.16005,6.1614,6.16001,6.16059,17000000.0
2005-07-15 06:50:00,6.16065,6.16093,6.15956,6.16016,13000000.0
2005-07-15 06:51:00,6.1608,6.16138,6.1601,6.16039,8000000.0
2005-07-15 06:52:00,6.16068,6.16202,6.15986,6.16081,14000000.0
2005-07-15 06:53:00,6.16208,6.16208,6.16015,6.16022,13000000.0
2005-07-15 06:54:00,6.16041,6.16095,6.16004,6.16091,8000000.0
2005-07-15 06:55:00,6.15935,6.1602,6.15892,6.15914,10000000.0
2005-07-15 06:56:00,6.16048,6.16051,6.15879,6.15909,11000000.0
2005-07-15 06:57:00,6.15881,6.15883,6.15745,6.15745,17000000.0
2005-07-15 06:58:00,6.15831,6.15887,6.15701,6.1577,12000000.0
2005-07-15 06:59:00,6.15777,6.15872,6.15749,6.15809,14000000.0
2005-07-15 07:00:00,6.1583,6.15914,6.15806,6.15806,11000000.0
2005-07-15 07:01:00,6.15864,6.15942,6.15802,6.1587,10000000.0
2005-07-15 07:02:00,6.1589,6.15996,6.15844,6.15917,14000000.0
2005-07-15 07:03:00,6.15821,6.15964,6.15821,6.15941,7000000.0
2005-07-15 07:04:00,6.15922,6.15998,6.15819,6.15958,16000000.0
2005-07-15 07:05:00,6.15937,6.16013,6.15902,6.1601,15000000.0
2005-07-15 07:06:00,6.15984,6.15987,6.15811,6.15933,16000000.0
2005-07-15 07:07:00,6.15931,6.16008,6.15831,6.15831,12000000.0
2005-07-15 07:08:00,6.15889,6.15948,6.15853,6.15879,8000000.0
2005-07-15 07:09:00,6.15835,6.15863,6.1573,6.15863,8000000.0
2005-07-15 07:10:00,6.15854,6.15994,6.15753,6.15856,16000000.0
2005-07-15 07:11:00,6.15956,6.15956,6.15884,6.159,17000000.0
2005-07-15 07:12:00,6.15881,6.15912,6.15724,6.15724,20000000.0
2005-07-15 07:13:00,6.1571,6.15879,6.1571,6.15788,18000000.0
2005-07-15 07:14:00,6.1594,6.15949,6.15816,6.15816,11000000.0
2005-07-15 07:15:00,6.15821,6.15922,6.15767,6.15848,18000000.0
2005-07-15 07:16:00,6.15861,6.15897,6.15752,6.15752,18000000.0
2005-07-15 07:17:00,6.15829,6.15886,6.15754,6.15885,12000000.0
2005-07-15 07:18:00,6.15912,6.1594,6.1574,6.1574,18000000.0
2005-07-15 07:19:00,6.15726,6.15853,6.15726,6.15735,14000000.0
2005-07-15 07:20:00,6.15755,6.15946,6.15752,6.15946,18000000.0
2005-07-15 07:21:00,6.15941,6.15941,6.15732,6.15851,13000000.0
2005-07-15 07:22:00,6.15857,6.1596,6.15729,6.15729,14000000.0
2005-07-15 07:23:00,6.15765,6.15913,6.15765,6.15883,15000000.0
2005-07-15 07:24:00,6.15891,6.15902,6.15728,6.15771,16000000.0
2005-07-15 07:25:00,6.15772,6.15799,6.15721,6.15799,15000000.0
2005-07-15 07:26:00,6.15836,6.15908,6.15724,6.15795,13000000.0
2005-07-15 07:27:00,6.15747,6.15827,6.15623,6.15751,12000000.0
2005-07-15 07:28:00,6.15806,6.15825,6.15662,6.158,22000000.0
2005-07-15 07:29:00,6.15787,6.15834,6.15638,6.15798,16000000.0
2005-07-15 07:30:00,6.15692,6.15692,6.15419,6.15498,14000000.0
2005-07-15 07:31:00,6.15494,6.15638,6.15437,6.15553,13000000.0
2005-07-15 07:32:00,6.15492,6.15492,6.1536,6.15404,9000000.0
2005-07-15 07:33:00,6.15465,6.15536,6.15423,6.15485,7000000.0
2005-07-15 07:34:00,6.15496,6.15642,6.15491,6.15642,18000000.0
2005-07-15 07:35:00,6.15692,6.15694,6.15546,6.15694,9000000.0
2005-07-15 07:36:00,6.1562,6.15635,6.15523,6.15623,13000000.0
2005-07-15 07:37:00,6.15599,6.15632,6.15498,6.15561,11000000.0
2005-07-15 07:38:00,6.15573,6.15641,6.15514,6.15641,11000000.0
2005-07-15 07:39:00,6.15662,6.15673,6.15498,6.15673,19000000.0
2005-07-15 07:40:00,6.15682,6.15682,6.15493,6.15526,11000000.0
2005-07-15 07:41:00,6.15399,6.15465,6.15333,6.15402,7000000.0
2005-07-15 07:42:00,6.15312,6.15342,6.15227,6.1526,13000000.0
2005-07-15 07:43:00,6.1527,6.15443,6.1527,6.15309,14000000.0
2005-07-15 07:44:00,6.15446,6.15497,6.15373,6.15373,10000000.0
2005-07-15 07:45:00,6.15391,6.1541,6.15351,6.15394,8000000.0
2005-07-15 07:46:00,6.15403,6.15519,6.15376,6.15514,13000000.0
2005-07-15 07:47:00,6.1548,6.15555,6.15402,6.15555,15000000.0
2005-07-15 07:48:00,6.15452,6.15476,6.1533,6.15443,13000000.0
2005-07-15 07:49:00,6.15481,6.155,6.15397,6.15477,10000000.0
2005-07-15 07:50:00,6.15498,6.15553,6.15483,6.15552,17000000.0
2005-07-15 07:51:00,6.1549,6.1551,6.15333,6.15457,16000000.0
2005-07-15 07:52:00,6.15492,6.15503,6.15328,6.15503,13000000.0
2005-07-15 07:53:00,6.15411,6.15522,6.15366,6.15522,10000000.0
2005-07-15 07:54:00,6.15493,6.15511,6.15415,6.15508,11000000.0
2005-07-15 07:55:00,6.15538,6.15538,6.15425,6.15469,12000000.0
2005-07-15 07:56:00,6.15625,6.15743,6.15517,6.15549,13000000.0
2005-07-15 07:57:00,6.15475,6.15604,6.15475,6.15585,8000000.0
2005-07-15 07:58:00,6.15606,6.1561,6.1537,6.15397,14000000.0
2005-07-15 07:59:00,6.15295,6.15392,6.15234,6.15284,15000000.0
2005-07-15 08:00:00,6.15291,6.15321,6.15121,6.15203,10000000.0
2005-07-15 08:01:00,6.15136,6.15172,6.14928,6.15079,13000000.0
2005-07-15 08:02:00,6.15027,6.15131,6.14943,6.14979,14000000.0
2005-07-15 08:03:00,6.14957,6.15054,6.14929,6.15053,12000000.0
2005-07-15 08:04:00,6.15034,6.15151,6.1497,6.15017,16000000.0
2005-07-15 08:05:00,6.14978,6.15009,6.14858,6.1493,14000000.0
2005-07-15 08:06:00,6.14987,6.15094,6.14907,6.14907,19000000.0
2005-07-15 08:07:00,6.14806,6.14911,6.14738,6.14811,19000000.0
2005-07-15 08:08:00,6.14927,6.14932,6.14779,6.1486,11000000.0
2005-07-15 08:09:00,6.14926,6.1494,6.14785,6.14832,10000000.0
2005-07-15 08:10:00,6.14831,6.149,6.14732,6.149,16000000.0
2005-07-15 08:11:00,6.14752,6.14903,6.14741,6.14817,9000000.0
2005-07-15 08:12:00,6.14824,6.14887,6.14792,6.14844,10000000.0
2005-07-15 08:13:00,6.14757,6.14923,6.1468,6.1468,11000000.0
2005-07-15 08:14:00,6.14678,6.14883,6.14678,6.14866,12000000.0
2005-07-15 08:15:00,6.14953,6.14992,6.14823,6.14938,15000000.0
2005-07-15 08:16:00,6.14968,6.1506,6.14905,6.14905,14000000.0
2005-07-15 08:17:00,6.14894,6.15018,6.14894,6.14981,10000000.0
2005-07-15 08:18:00,6.15018,6.1507,6.14893,6.1507,9000000.0
2005-07-15 08:19:00,6.14971,6.15019,6.14913,6.14917,11000000.0
2005-07-15 08:20:00,6.14836,6.15031,6.14799,6.14991,11000000.0
2005-07-15 08:21:00,6.15011,6.15057,6.14861,6.14966,20000000.0
2005-07-15 08:22:00,6.1496,6.14978,6.148,6.1487,8000000.0
2005-07-15 08:23:00,6.1488,6.14937,6.14739,6.14857,12000000.0
2005-07-15 08:24:00,6.14861,6.149,6.14738,6.14775,13000000.0
2005-07-15 08:25:00,6.14785,6.14971,6.14603,6.14757,12000000.0
2005-07-15 08:26:00,6.14687,6.14687,6.14331,6.14337,13000000.0
2005-07-15 08:27:00,6.1422,6.1433,6.14201,6.14249,11000000.0
2005-07-15 08:28:00,6.14227,6.14308,6.1415,6.14214,8000000.0
2005-07-15 08:29:00,6.14203,6.14303,6.14143,6.14143,12000000.0
2005-07-15 08:30:00,6.14216,6.14401,6.14216,6.14401,11000000.0
2005-07-15 08:31:00,6.1443,6.14525,6.14372,6.14525,10000000.0
2005-07-15 08:32:00,6.144,6.14467,6.14304,6.14422,13000000.0
2005-07-15 08:33:00,6.144,6.14421,6.1429,6.1441,11000000.0
2005-07-15 08:34:00,6.14388,6.14428,6.14268,6.14366,17000000.0
2005-07-15 08:35:00,6.14377,6.14446,6.14354,6.14412,11000000.0
2005-07-15 08:36:00,6.14444,6.14539,6.14432,6.14533,10000000.0
2005-07-15 08:37:00,6.14618,6.1463,6.14499,6.14541,9000000.0
2005-07-15 08:38:00,6.14335,6.14503,6.14279,6.14288,18000000.0
2005-07-15 08:39:00,6.14277,6.14426,6.14273,6.14426,8000000.0
2005-07-15 08:40:00,6.14396,6.14419,6.14316,6.14383,7000000.0
2005-07-15 08:41:00,6.14359,6.14362,6.14209,6.14209,16000000.0
2005-07-15 08:42:00,6.14229,6.14458,6.14229,6.14429,14000000.0
2005-07-15 08:43:00,6.14424,6.14424,6.14252,6.14303,12000000.0
2005-07-15 08:44:00,6.14447,6.14455,6.14301,6.14355,9000000.0
2005-07-15 08:45:00,6.14421,6.14448,6.14329,6.14403,18000000.0
2005-07-15 08:46:00,6.14311,6.14311,6.141,6.141,14000000.0
2005-07-15 08:47:00,6.14162,6.14195,6.14,6.14118,18000000.0
2005-07-15 08:48:00,6.14149,6.14169,6.14021,6.14117,12000000.0
2005-07-15 08:49:00,6.14079,6.14381,6.14079,6.14148,14000000.0
2005-07-15 08:50:00,6.14025,6.14109,6.13987,6.14073,16000000.0
2005-07-15 08:51:00,6.14082,6.14082,6.13987,6.14042,21000000.0
2005-07-15 08:52:00,6.14055,6.14223,6.13981,6.14223,20000000.0
2005-07-15 08:53:00,6.14146,6.14161,6.13872,6.14129,7000000.0
2005-07-15 08:54:00,6.14143,6.14155,6.13955,6.14086,17000000.0
2005-07-15 08:55:00,6.14072,6.14226,6.14049,6.141,12000000.0
2005-07-15 08:56:00,6.14038,6.14142,6.1389,6.141,17000000.0
2005-07-15 08:57:00,6.14098,6.14148,6.13984,6.14095,16000000.0
2005-07-15 08:58:00,6.14101,6.14222,6.14065,6.14212,12000000.0
2005-07-15 08:59:00,6.14163,6.14163,6.14052,6.14064,13000000.0
2005-07-15 09:00:00,6.1414,6.14171,6.13938,6.14171,17000000.0
2005-07-15 09:01:00,6.14041,6.14248,6.14041,6.14141,13000000.0
2005-07-15 09:02:00,6.14227,6.14263,6.14147,6.14263,8000000.0
2005-07-15 09:03:00,6.14283,6.14283,6.14085,6.14218,16000000.0
2005-07-15 09:04:00,6.14129,6.14266,6.14129,6.14155,8000000.0
2005-07-15 09:05:00,6.1418,6.14222,6.14158,6.14213,11000000.0
2005-07-15 09:06:00,6.14292,6.14443,6.14292,6.14432,10000000.0
2005-07-15 09:07:00,6.14499,6.1455,6.14499,6.14538,10000000.0
2005-07-15 09:08:00,6.14574,6.14589,6.1448,6.14528,19000000.0
2005-07-15 09:09:00,6.14494,6.1452,6.14453,6.14476,16000000.0
2005-07-15 09:10:00,6.14532,6.14672,6.14532,6.14672,8000000.0
2005-07-15 09:11:00,6.14655,6.1466,6.14539,6.14539,11000000.0
2005-07-15 09:12:00,6.14491,6.14557,6.14491,6.14541,16000000.0
2005-07-15 09:13:00,6.1456,6.14623,6.1456,6.14614,15000000.0
2005-07-15 09:14:00,6.14617,6.14697,6.14617,6.14622,17000000.0
2005-07-15 09:15:00,6.14663,6.14717,6.14651,6.14696,12000000.0
2005-07-15 09:16:00,6.14756,6.1487,6.14753,6.14862,14000000.0
2005-07-15 09:17:00,6.14848,6.14848,6.14768,6.14796,14000000.0
2005-07-15 09:18:00,6.1478,6.1483,6.14748,6.14801,18000000.0
2005-07-15 09:19:00,6.14784,6.14862,6.14784,6.14798,14000000.0
2005-07-15 09:20:00,6.14823,6.1484,6.14785,6.14831,18000000.0
2005-07-15 09:21:00,6.14838,6.14838,6.14736,6.14736,17000000.0
2005-07-15 09:22:00,6.1472,6.14736,6.14669,6.14684,13000000.0
2005-07-15 09:23:00,6.14665,6.14665,6.14543,6.14543,12000000.0
2005-07-15 09:24:00,6.14528,6.14581,6.14528,6.14581,14000000.0
2005-07-15 09:25:00,6.14564,6.1457,6.14519,6.14519,9000000.0
2005-07-15 09:26:00,6.1453,6.14604,6.14502,6.14604,13000000.0
2005-07-15 09:27:00,6.14613,6.14641,6.14594,6.14641,13000000.0
2005-07-15 09:28:00,6.14663,6.14688,6.14634,6.14688,19000000.0
2005-07-15 09:29:00,6.1471,6.14732,6.14684,6.14684,14000000.0
2005-07-15 09:30:00,6.14682,6.14686,6.14645,6.14656,15000000.0
2005-07-15 09:31:00,6.14638,6.14684,6.1463,6.14681,11000000.0
2005-07-15 09:32:00,6.14674,6.14697,6.14664,6.14672,16000000.0
2005-07-15 09:33:00,6.14688,6.14688,6.14637,6.14658,9000000.0
2005-07-15 09:34:00,6.14677,6.14677,6.14612,6.14653,18000000.0
2005-07-15 09:35:00,6.14634,6.14634,6.1458,6.14603,14000000.0
2005-07-15 09:36:00,6.14564,6.14564,6.1448,6.14513,16000000.0
2005-07-15 09:37:00,6.14478,6.14535,6.14478,6.14535,20000000.0
2005-07-15 09:38:00,6.14546,6.14549,6.1447,6.1451,19000000.0
2005-07-15 09:39:00,6.14503,6.14516,6.14481,6.14491,16000000.0
2005-07-15 09:40:00,6.14565,6.14659,6.14537,6.14658,12000000.0
2005-07-15 09:41:00,6.14656,6.14667,6.14607,6.14607,18000000.0
2005-07-15 09:42:00,6.14614,6.14616,6.14512,6.14512,16000000.0
2005-07-15 09:43:00,6.14449,6.14524,6.1438,6.1438,15000000.0
2005-07-15 09:44:00,6.14402,6.1445,6.14347,6.14388,13000000.0
2005-07-15 09:45:00,6.14388,6.14489,6.14201,6.14201,13000000.0
2005-07-15 09:46:00,6.14248,6.14505,6.14248,6.14505,17000000.0
2005-07-15 09:47:00,6.14542,6.14542,6.14442,6.1447,13000000.0
2005-07-15 09:48:00,6.14516,6.14516,6.14368,6.14503,16000000.0
2005-07-15 09:49:00,6.1451,6.1451,6.14346,6.14445,17000000.0
2005-07-15 09:50:00,6.14499,6.14516,6.14366,6.14424,12000000.0
2005-07-15 09:51:00,6.14379,6.14456,6.14322,6.14344,16000000.0
2005-07-15 09:52:00,6.14225,6.14415,6.14163,6.14163,16000000.0
2005-07-15 09:53:00,6.14258,6.14284,6.14101,6.14232,15000000.0
2005-07-15 09:54:00,6.14134,6.14206,6.1412,6.1415,15000000.0
2005-07-15 09:55:00,6.14177,6.14286,6.14088,6.14223,15000000.0
2005-07-15 09:56:00,6.14123,6.14197,6.14059,6.14149,17000000.0
2005-07-15 09:57:00,6.14197,6.14305,6.14142,6.1417,12000000.0
2005-07-15 09:58:00,6.14212,6.14379,6.14212,6.14379,14000000.0
2005-07-15 09:59:00,6.14227,6.14331,6.14206,6.14291,10000000.0
2005-07-15 10:00:00,6.14306,6.14361,6.14266,6.14277,11000000.0
2005-07-15 10:01:00,6.14301,6.14345,6.14163,6.14167,24000000.0
2005-07-15 10:02:00,6.14111,6.14258,6.13982,6.14118,14000000.0
2005-07-15 10:03:00,6.14108,6.14306,6.14108,6.14274,16000000.0
2005-07-15 10:04:00,6.14298,6.14299,6.14172,6.14243,10000000.0
2005-07-15 10:05:00,6.1421,6.14232,6.14108,6.14232,10000000.0
2005-07-15 10:06:00,6.14149,6.14168,6.14065,6.14168,9000000.0
2005-07-15 10:07:00,6.14249,6.14259,6.1414,6.14256,11000000.0
2005-07-15 10:08:00,6.1427,6.1427,6.1418,6.14252,9000000.0
2005-07-15 10:09:00,6.14105,6.14345,6.14105,6.14341,11000000.0
2005-07-15 10:10:00,6.14348,6.14406,6.14254,6.14406,15000000.0
2005-07-15 10:11:00,6.14303,6.14392,6.14146,6.14146,16000000.0
2005-07-15 10:12:00,6.14033,6.14186,6.13968,6.14166,19000000.0
2005-07-15 10:13:00,6.14073,6.1413,6.1402,6.1411,9000000.0
2005-07-15 10:14:00,6.14164,6.14168,6.14048,6.14159,11000000.0
2005-07-15 10:15:00,6.14192,6.143,6.14192,6.1427,8000000.0
2005-07-15 10:16:00,6.14136,6.14228,6.14122,6.14122,17000000.0
2005-07-15 10:17:00,6.14154,6.14251,6.14053,6.14251,16000000.0
2005-07-15 10:18:00,6.1425,6.14294,6.14099,6.14099,16000000.0
2005-07-15 10:19:00,6.14131,6.14279,6.14131,6.14279,17000000.0
2005-07-15 10:20:00,6.1429,6.1433,6.14251,6.1433,16000000.0
2005-07-15 10:21:00,6.14345,6.14349,6.14319,6.14349,7000000.0
2005-07-15 10:22:00,6.14311,6.14311,6.14191,6.14251,10000000.0
2005-07-15 10:23:00,6.14246,6.14256,6.14052,6.14204,14000000.0
2005-07-15 10:24:00,6.14233,6.14233,6.14038,6.14038,13000000.0
2005-07-15 10:25:00,6.14184,6.14251,6.14118,6.14148,12000000.0
2005-07-15 10:26:00,6.14147,6.14181,6.14088,6.14088,11000000.0
2005-07-15 10:27:00,6.14097,6.14223,6.14097,6.14223,13000000.0
2005-07-15 10:28:00,6.14252,6.14333,6.14189,6.1432,13000000.0
2005-07-15 10:29:00,6.14283,6.1431,6.14195,6.14231,11000000.0
2005-07-15 10:30:00,6.14269,6.14314,6.14226,6.14269,9000000.0
2005-07-15 10:31:00,6.1435,6.1435,6.14184,6.14302,16000000.0
2005-07-15 10:32:00,6.14297,6.14341,6.14196,6.14314,9000000.0
2005-07-15 10:33:00,6.14347,6.14408,6.14275,6.14408,12000000.0
2005-07-15 10:34:00,6.14426,6.14426,6.14325,6.14329,11000000.0
2005-07-15 10:35:00,6.14301,6.14333,6.1411,6.14218,17000000.0
2005-07-15 10:36:00,6.14252,6.14276,6.14143,6.14143,10000000.0
2005-07-15 10:37:00,6.14133,6.14325,6.14133,6.14294,15000000.0
2005-07-15 10:38:00,6.14355,6.14355,6.14207,6.1435,17000000.0
2005-07-15 10:39:00,6.1439,6.14399,6.14332,6.14345,13000000.0
2005-07-15 10:40:00,6.14463,6.14537,6.14415,6.14521,10000000.0
2005-07-15 10:41:00,6.14611,6.14693,6.14523,6.14693,15000000.0
2005-07-15 10:42:00,6.14636,6.14695,6.14608,6.14621,12000000.0
2005-07-15 10:43:00,6.14622,6.14894,6.14622,6.14772,13000000.0
2005-07-15 10:44:00,6.15055,6.1525,6.14932,6.15218,12000000.0
2005-07-15 10:45:00,6.15289,6.15327,6.15135,6.15261,13000000.0
2005-07-15 10:46:00,6.1527,6.15319,6.15124,6.15124,13000000.0
2005-07-15 10:47:00,6.15298,6.15318,6.15164,6.1521,7000000.0
2005-07-15 10:48:00,6.15122,6.1513,6.14835,6.14835,12000000.0
2005-07-15 10:49:00,6.14973,6.15159,6.14973,6.15159,10000000.0
2005-07-15 10:50:00,6.15194,6.15213,6.15029,6.15111,14000000.0
2005-07-15 10:51:00,6.15101,6.15132,6.14994,6.15105,11000000.0
2005-07-15 10:52:00,6.15135,6.15218,6.15106,6.15218,20000000.0
2005-07-15 10:53:00,6.15257,6.15273,6.15134,6.152,9000000.0
2005-07-15 10:54:00,6.15219,6.15219,6.15081,6.15129,18000000.0
2005-07-15 10:55:00,6.152,6.15321,6.15153,6.15321,10000000.0
2005-07-15 10:56:00,6.15319,6.15443,6.15255,6.15346,11000000.0
2005-07-15 10:57:00,6.15447,6.1549,6.15331,6.15488,8000000.0
2005-07-15 10:58:00,6.15473,6.15489,6.15429,6.15475,10000000.0
2005-07-15 10:59:00,6.15456,6.1546,6.15393,6.1546,10000000.0
2005-07-15 11:00:00,6.15395,6.15459,6.15303,6.15396,15000000.0
2005-07-15 11:01:00,6.15441,6.15507,6.15325,6.15325,12000000.0
2005-07-15 11:02:00,6.15395,6.15511,6.15335,6.15388,8000000.0
2005-07-15 11:03:00,6.1534,6.15434,6.15295,6.15369,11000000.0
2005-07-15 11:04:00,6.15365,6.15421,6.15268,6.1533,15000000.0
2005-07-15 11:05:00,6.15314,6.15366,6.15266,6.15366,17000000.0
2005-07-15 11:06:00,6.15332,6.15332,6.15248,6.15248,12000000.0
2005-07-15 11:07:00,6.15277,6.15283,6.15077,6.15187,11000000.0
2005-07-15 11:08:00,6.1513,6.15291,6.1513,6.15291,22000000.0
2005-07-15 11:09:00,6.15256,6.15301,6.1517,6.15244,9000000.0
2005-07-15 11:10:00,6.15324,6.15413,6.15275,6.15394,16000000.0
2005-07-15 11:11:00,6.15372,6.15405,6.15276,6.15345,7000000.0
2005-07-15 11:12:00,6.15372,6.15372,6.15154,6.15154,15000000.0
2005-07-15 11:13:00,6.15161,6.15364,6.15161,6.15364,11000000.0
2005-07-15 11:14:00,6.15383,6.15475,6.15367,6.15475,18000000.0
2005-07-15 11:15:00,6.15467,6.15467,6.15276,6.15379,11000000.0
2005-07-15 11:16:00,6.15312,6.15451,6.1511,6.15376,13000000.0
2005-07-15 11:17:00,6.15274,6.15358,6.15242,6.15295,13000000.0
2005-07-15 11:18:00,6.15238,6.1527,6.15159,6.15164,9000000.0
2005-07-15 11:19:00,6.1517,6.15348,6.15111,6.15111,17000000.0
2005-07-15 11:20:00,6.15113,6.15302,6.15113,6.15267,14000000.0
2005-07-15 11:21:00,6.15259,6.15259,6.15061,6.15061,14000000.0
2005-07-15 11:22:00,6.1504,6.15202,6.14993,6.14993,22000000.0
2005-07-15 11:23:00,6.15144,6.15174,6.15089,6.1514,8000000.0
2005-07-15 11:24:00,6.15195,6.1525,6.15049,6.15201,18000000.0
2005-07-15 11:25:00,6.15201,6.15225,6.15096,6.15225,9000000.0
2005-07-15 11:26:00,6.1521,6.15272,6.15156,6.15226,15000000.0
2005-07-15 11:27:00,6.15184,6.15242,6.15133,6.15156,10000000.0
2005-07-15 11:28:00,6.15159,6.1526,6.15098,6.15098,13000000.0
2005-07-15 11:29:00,6.15094,6.15221,6.15082,6.15221,17000000.0
2005-07-15 11:30:00,6.15246,6.15381,6.15145,6.15145,13000000.0
2005-07-15 11:31:00,6.15104,6.15271,6.15053,6.15271,12000000.0
2005-07-15 11:32:00,6.15255,6.15286,6.15253,6.15253,20000000.0
2005-07-15 11:33:00,6.15226,6.15226,6.15039,6.15147,16000000.0
2005-07-15 11:34:00,6.15167,6.15245,6.15124,6.15124,13000000.0
2005-07-15 11:35:00,6.15168,6.15247,6.15111,6.15115,14000000.0
2005-07-15 11:36:00,6.15142,6.15347,6.15142,6.15258,11000000.0
2005-07-15 11:37:00,6.15246,6.15251,6.15152,6.15205,16000000.0
2005-07-15 11:38:00,6.15251,6.15303,6.15218,6.15303,8000000.0
2005-07-15 11:39:00,6.15291,6.15303,6.15228,6.15303,11000000.0
2005-07-15 11:40:00,6.15301,6.15301,6.15073,6.15073,12000000.0
2005-07-15 11:41:00,6.15207,6.1528,6.15139,6.15139,10000000.0
2005-07-15 11:42:00,6.15198,6.15248,6.15144,6.15248,10000000.0
2005-07-15 11:43:00,6.15193,6.15233,6.15061,6.15216,17000000.0
2005-07-15 11:44:00,6.15199,6.15218,6.15089,6.15168,15000000.0
2005-07-15 11:45:00,6.1513,6.15244,6.15063,6.15174,16000000.0
2005-07-15 11:46:00,6.15216,6.15256,6.15131,6.15176,7000000.0
2005-07-15 11:47:00,6.15259,6.15259,6.15076,6.15179,16000000.0
2005-07-15 11:48:00,6.15245,6.15245,6.15083,6.15141,13000000.0
2005-07-15 11:49:00,6.15395,6.15651,6.15318,6.15651,10000000.0
2005-07-15 11:50:00,6.1577,6.15788,6.15627,6.15757,12000000.0
2005-07-15 11:51:00,6.15779,6.15831,6.15671,6.15768,14000000.0
2005-07-15 11:52:00,6.15853,6.15876,6.15708,6.15708,18000000.0
2005-07-15 11:53:00,6.15709,6.15863,6.15701,6.15701,16000000.0
2005-07-15 11:54:00,6.15728,6.15946,6.15728,6.15907,8000000.0
2005-07-15 11:55:00,6.15908,6.16027,6.15908,6.15931,8000000.0
2005-07-15 11:56:00,6.1602,6.1615,6.15973,6.16148,8000000.0
2005-07-15 11:57:00,6.16145,6.16178,6.16006,6.16155,11000000.0
2005-07-15 11:58:00,6.16207,6.16216,6.16033,6.16177,14000000.0
2005-07-15 11:59:00,6.16139,6.16139,6.16016,6.16052,11000000.0
2005-07-15 12:00:00,6.16029,6.16149,6.15996,6.16039,15000000.0
2005-07-15 12:01:00,6.16159,6.16159,6.15722,6.1598,13000000.0
2005-07-15 12:02:00,6.1611,6.1611,6.15758,6.16066,15000000.0
2005-07-15 12:03:00,6.15914,6.16037,6.15668,6.15668,11000000.0
2005-07-15 12:04:00,6.15754,6.16025,6.15754,6.15968,9000000.0
2005-07-15 12:05:00,6.16095,6.16157,6.16007,6.16072,9000000.0
2005-07-15 12:06:00,6.16235,6.16458,6.1619,6.1628,15000000.0
2005-07-15 12:07:00,6.16538,6.16599,6.16397,6.16599,11000000.0
2005-07-15 12:08:00,6.16774,6.16774,6.16574,6.16597,8000000.0
2005-07-15 12:09:00,6.16636,6.16636,6.16468,6.16594,18000000.0
2005-07-15 12:10:00,6.16482,6.16614,6.16447,6.16522,14000000.0
2005-07-15 12:11:00,6.16522,6.16535,6.1635,6.1635,9000000.0
2005-07-15 12:12:00,6.16285,6.16473,6.16235,6.16325,18000000.0
2005-07-15 12:13:00,6.16305,6.16464,6.16305,6.16318,12000000.0
2005-07-15 12:14:00,6.1656,6.1657,6.1641,6.16464,10000000.0
2005-07-15 12:15:00,6.16402,6.16485,6.16378,6.16399,8000000.0
2005-07-15 12:16:00,6.16383,6.16539,6.16338,6.16338,14000000.0
2005-07-15 12:17:00,6.16337,6.16518,6.16337,6.16518,13000000.0
2005-07-15 12:18:00,6.16491,6.16531,6.16421,6.16531,10000000.0
2005-07-15 12:19:00,6.16544,6.16568,6.16427,6.16568,11000000.0
2005-07-15 12:20:00,6.16679,6.16724,6.16497,6.1656,8000000.0
2005-07-15 12:21:00,6.16646,6.16724,6.16575,6.16631,20000000.0
2005-07-15 12:22:00,6.16618,6.16753,6.16554,6.16554,14000000.0
2005-07-15 12:23:00,6.1637,6.16557,6.1637,6.16557,11000000.0
2005-07-15 12:24:00,6.1661,6.16662,6.16494,6.16605,17000000.0
2005-07-15 12:25:00,6.16571,6.16583,6.16402,6.16406,12000000.0
2005-07-15 12:26:00,6.16378,6.16496,6.16378,6.16496,7000000.0
2005-07-15 12:27:00,6.165,6.165,6.16329,6.16329,7000000.0
2005-07-15 12:28:00,6.16323,6.16512,6.16323,6.16421,19000000.0
2005-07-15 12:29:00,6.16424,6.16543,6.16364,6.16543,12000000.0
2005-07-15 12:30:00,6.16502,6.16532,6.16338,6.16492,10000000.0
2005-07-15 12:31:00,6.16594,6.16594,6.16402,6.16457,12000000.0
2005-07-15 12:32:00,6.16407,6.16465,6.16286,6.1637,12000000.0
2005-07-15 12:33:00,6.16308,6.16308,6.16135,6.1616,15000000.0
2005-07-15 12:34:00,6.16284,6.16433,6.16284,6.16297,12000000.0
2005-07-15 12:35:00,6.16168,6.16168,6.15756,6.16061,12000000.0
2005-07-15 12:36:00,6.16135,6.16279,6.16127,6.16279,15000000.0
2005-07-15 12:37:00,6.16261,6.16261,6.16155,6.16165,8000000.0
2005-07-15 12:38:00,6.16169,6.16374,6.16169,6.16294,15000000.0
2005-07-15 12:39:00,6.16381,6.16403,6.16312,6.16386,14000000.0
2005-07-15 12:40:00,6.16245,6.16395,6.16058,6.16395,18000000.0
2005-07-15 12:41:00,6.16381,6.16402,6.16305,6.16396,11000000.0
2005-07-15 12:42:00,6.16228,6.16427,6.16228,6.16312,17000000.0
2005-07-15 12:43:00,6.16244,6.16298,6.16182,6.16253,11000000.0
2005-07-15 12:44:00,6.163,6.16388,6.16167,6.16348,13000000.0
2005-07-15 12:45:00,6.16199,6.16408,6.16199,6.16248,10000000.0
2005-07-15 12:46:00,6.16356,6.16369,6.16226,6.16369,20000000.0
2005-07-15 12:47:00,6.16276,6.16303,6.16224,6.16291,10000000.0
2005-07-15 12:48:00,6.16258,6.16265,6.16183,6.16183,10000000.0
2005-07-15 12:49:00,6.1631,6.16351,6.16213,6.16332,15000000.0
2005-07-15 12:50:00,6.16401,6.16425,6.16324,6.16353,14000000.0
2005-07-15 12:51:00,6.16395,6.16396,6.16081,6.16396,14000000.0
2005-07-15 12:52:00,6.1649,6.1649,6.16356,6.1648,9000000.0
2005-07-15 12:53:00,6.16467,6.16498,6.16388,6.16448,9000000.0
2005-07-15 12:54:00,6.16404,6.16473,6.16314,6.16412,20000000.0
2005-07-15 12:55:00,6.16422,6.16533,6.16385,6.16427,12000000.0
2005-07-15 12:56:00,6.16457,6.16509,6.16302,6.16302,7000000.0
2005-07-15 12:57:00,6.16296,6.16427,6.1615,6.16423,13000000.0
2005-07-15 12:58:00,6.1642,6.16435,6.16321,6.16321,16000000.0
2005-07-15 12:59:00,6.16279,6.16428,6.16223,6.16428,14000000.0
2005-07-15 13:00:00,6.16509,6.16509,6.1625,6.16407,12000000.0
2005-07-15 13:01:00,6.16438,6.16484,6.16331,6.16405,17000000.0
2005-07-15 13:02:00,6.16397,6.16487,6.16328,6.16487,10000000.0
2005-07-15 13:03:00,6.16478,6.16509,6.1639,6.16465,22000000.0
2005-07-15 13:04:00,6.16446,6.16513,6.16367,6.16493,20000000.0
2005-07-15 13:05:00,6.16465,6.16465,6.16251,6.16251,14000000.0
2005-07-15 13:06:00,6.16184,6.16382,6.16063,6.16367,17000000.0
2005-07-15 13:07:00,6.16285,6.16285,6.16154,6.1625,22000000.0
2005-07-15 13:08:00,6.16274,6.16338,6.16227,6.16318,12000000.0
2005-07-15 13:09:00,6.16302,6.16333,6.16204,6.16292,12000000.0
2005-07-15 13:10:00,6.16315,6.16406,6.16235,6.16297,20000000.0
2005-07-15 13:11:00,6.16363,6.16464,6.16295,6.16456,12000000.0
2005-07-15 13:12:00,6.1641,6.16474,6.16358,6.16358,16000000.0
2005-07-15 13:13:00,6.16477,6.16504,6.16397,6.16504,14000000.0
2005-07-15 13:14:00,6.16533,6.16579,6.16455,6.16455,17000000.0
2005-07-15 13:15:00,6.16306,6.16498,6.16199,6.16494,7000000.0
2005-07-15 13:16:00,6.16486,6.16584,6.16433,6.16484,9000000.0
2005-07-15 13:17:00,6.16491,6.16552,6.16408,6.16514,15000000.0
2005-07-15 13:18:00,6.16561,6.16629,6.16421,6.16629,17000000.0
2005-07-15 13:19:00,6.16591,6.16638,6.16516,6.16516,15000000.0
2005-07-15 13:20:00,6.16448,6.16648,6.16448,6.16562,12000000.0
2005-07-15 13:21:00,6.16549,6.16575,6.16433,6.16476,24000000.0
2005-07-15 13:22:00,6.1647,6.1647,6.16353,6.16435,12000000.0
2005-07-15 13:23:00,6.1608,6.16535,6.1608,6.1643,12000000.0
2005-07-15 13:24:00,6.16297,6.16416,6.16262,6.1639,18000000.0
2005-07-15 13:25:00,6.16407,6.16427,6.16286,6.16341,12000000.0
2005-07-15 13:26:00,6.16339,6.16447,6.16283,6.16283,12000000.0
2005-07-15 13:27:00,6.16328,6.16388,6.16255,6.16388,9000000.0
2005-07-15 13:28:00,6.16431,6.16508,6.16367,6.16474,15000000.0
2005-07-15 13:29:00,6.16461,6.16535,6.16448,6.16448,14000000.0
2005-07-15 13:30:00,6.16458,6.16542,6.16356,6.16356,11000000.0
2005-07-15 13:31:00,6.16405,6.16586,6.16405,6.16586,11000000.0
2005-07-15 13:32:00,6.16598,6.16606,6.16475,6.16574,8000000.0
2005-07-15 13:33:00,6.16556,6.16556,6.16452,6.16513,14000000.0
2005-07-15 13:34:00,6.16326,6.16502,6.16326,6.16403,11000000.0
2005-07-15 13:35:00,6.16394,6.1657,6.16313,6.1657,16000000.0
2005-07-15 13:36:00,6.16583,6.16583,6.16524,6.16548,8000000.0
2005-07-15 13:37:00,6.16618,6.16665,6.16531,6.1666,17000000.0
2005-07-15 13:38:00,6.16637,6.16699,6.16595,6.16679,14000000.0
2005-07-15 13:39:00,6.16712,6.16939,6.1671,6.16822,10000000.0
2005-07-15 13:40:00,6.16829,6.16829,6.16574,6.16574,8000000.0
2005-07-15 13:41:00,6.16521,6.16751,6.16509,6.16645,11000000.0
2005-07-15 13:42:00,6.16632,6.16775,6.16632,6.16715,14000000.0
2005-07-15 13:43:00,6.16696,6.16807,6.16638,6.16638,11000000.0
2005-07-15 13:44:00,6.16738,6.1682,6.16686,6.1679,11000000.0
2005-07-15 13:45:00,6.16793,6.16931,6.16783,6.16913,14000000.0
2005-07-15 13:46:00,6.16941,6.16961,6.16753,6.16857,11000000.0
2005-07-15 13:47:00,6.16776,6.1684,6.16676,6.16835,13000000.0
2005-07-15 13:48:00,6.16888,6.16888,6.16626,6.16801,14000000.0
2005-07-15 13:49:00,6.16752,6.16795,6.16618,6.16618,12000000.0
2005-07-15 13:50:00,6.16685,6.16793,6.16595,6.16793,16000000.0
2005-07-15 13:51:00,6.16793,6.16929,6.16677,6.16804,14000000.0
2005-07-15 13:52:00,6.16807,6.169,6.16786,6.169,10000000.0
2005-07-15 13:53:00,6.16894,6.16894,6.16739,6.16834,10000000.0
2005-07-15 13:54:00,6.16839,6.16839,6.16696,6.16801,8000000.0
2005-07-15 13:55:00,6.16842,6.16881,6.16704,6.16704,13000000.0
2005-07-15 13:56:00,6.16709,6.16831,6.16666,6.16831,17000000.0
2005-07-15 13:57:00,6.16818,6.16828,6.16709,6.16751,13000000.0
2005-07-15 13:58:00,6.16668,6.16775,6.16646,6.16775,7000000.0
2005-07-15 13:59:00,6.16872,6.16887,6.16764,6.16764,9000000.0
2005-07-15 14:00:00,6.16847,6.16847,6.16689,6.1679,7000000.0
2005-07-15 14:01:00,6.16933,6.16933,6.16755,6.16792,11000000.0
2005-07-15 14:02:00,6.16809,6.1687,6.16748,6.16842,19000000.0
2005-07-15 14:03:00,6.16827,6.16922,6.16756,6.16922,13000000.0
2005-07-15 14:04:00,6.17117,6.17283,6.16907,6.17127,22000000.0
2005-07-15 14:05:00,6.17102,6.17224,6.17095,6.17108,17000000.0
2005-07-15 14:06:00,6.17109,6.17162,6.16942,6.17079,11000000.0
2005-07-15 14:07:00,6.17243,6.17268,6.17154,6.17154,9000000.0
2005-07-15 14:08:00,6.16981,6.1712,6.16934,6.16964,11000000.0
2005-07-15 14:09:00,6.17051,6.17083,6.16907,6.17076,12000000.0
2005-07-15 14:10:00,6.17008,6.17041,6.16586,6.16973,13000000.0
2005-07-15 14:11:00,6.16991,6.16991,6.16832,6.16981,14000000.0
2005-07-15 14:12:00,6.16864,6.16903,6.16752,6.16903,11000000.0
2005-07-15 14:13:00,6.16964,6.16997,6.16857,6.16932,11000000.0
2005-07-15 14:14:00,6.1709,6.17256,6.1707,6.17256,7000000.0
2005-07-15 14:15:00,6.17217,6.17217,6.17087,6.17173,14000000.0
2005-07-15 14:16:00,6.17116,6.17138,6.17044,6.17109,13000000.0
2005-07-15 14:17:00,6.17169,6.17169,6.17033,6.17147,22000000.0
2005-07-15 14:18:00,6.17144,6.17233,6.17102,6.17175,15000000.0
2005-07-15 14:19:00,6.17189,6.17218,6.1712,6.1713,12000000.0
2005-07-15 14:20:00,6.17112,6.17296,6.17091,6.17296,7000000.0
2005-07-15 14:21:00,6.17291,6.17291,6.16967,6.17081,13000000.0
2005-07-15 14:22:00,6.17144,6.17283,6.17082,6.17283,8000000.0
2005-07-15 14:23:00,6.17446,6.17531,6.17336,6.17456,11000000.0
2005-07-15 14:24:00,6.17471,6.17533,6.17335,6.17335,13000000.0
2005-07-15 14:25:00,6.17325,6.17332,6.17192,6.17192,15000000.0
2005-07-15 14:26:00,6.17337,6.17337,6.17233,6.17253,8000000.0
2005-07-15 14:27:00,6.17419,6.17446,6.17274,6.17369,10000000.0
2005-07-15 14:28:00,6.17344,6.17376,6.17164,6.17256,11000000.0
2005-07-15 14:29:00,6.17256,6.173,6.17152,6.17279,21000000.0
2005-07-15 14:30:00,6.17259,6.17508,6.17009,6.17508,11000000.0
2005-07-15 14:31:00,6.17484,6.17484,6.17057,6.17057,17000000.0
2005-07-15 14:32:00,6.1712,6.17481,6.17082,6.17463,15000000.0
2005-07-15 14:33:00,6.17642,6.17698,6.17447,6.17676,8000000.0
2005-07-15 14:34:00,6.17681,6.18206,6.17681,6.18206,9000000.0
2005-07-15 14:35:00,6.18341,6.18404,6.18173,6.18303,11000000.0
2005-07-15 14:36:00,6.18407,6.19185,6.18407,6.19185,15000000.0
2005-07-15 14:37:00,6.19367,6.19508,6.19317,6.19495,8000000.0
2005-07-15 14:38:00,6.19578,6.19598,6.19383,6.19383,10000000.0
2005-07-15 14:39:00,6.1936,6.1936,6.19218,6.1928,19000000.0
2005-07-15 14:40:00,6.19246,6.19255,6.19139,6.19205,15000000.0
2005-07-15 14:41:00,6.19286,6.19545,6.19228,6.19545,15000000.0
2005-07-15 14:42:00,6.19556,6.19586,6.19414,6.19464,17000000.0
2005-07-15 14:43:00,6.19288,6.19393,6.19219,6.19393,15000000.0
2005-07-15 14:44:00,6.19395,6.19395,6.19154,6.19303,15000000.0
2005-07-15 14:45:00,6.1934,6.19415,6.19285,6.19345,9000000.0
2005-07-15 14:46:00,6.19423,6.19423,6.19215,6.19338,11000000.0
2005-07-15 14:47:00,6.19322,6.19427,6.1926,6.19427,12000000.0
2005-07-15 14:48:00,6.19408,6.19485,6.19297,6.19438,12000000.0
2005-07-15 14:49:00,6.19385,6.19478,6.19232,6.19444,12000000.0
2005-07-15 14:50:00,6.1931,6.19608,6.1931,6.19587,15000000.0
2005-07-15 14:51:00,6.19513,6.19574,6.19426,6.19449,10000000.0
2005-07-15 14:52:00,6.19367,6.19367,6.19098,6.192,13000000.0
2005-07-15 14:53:00,6.1924,6.19314,6.19184,6.19314,13000000.0
2005-07-15 14:54:00,6.19367,6.19371,6.19122,6.19122,9000000.0
2005-07-15 14:55:00,6.19176,6.19209,6.19013,6.19013,16000000.0
2005-07-15 14:56:00,6.19025,6.1915,6.19025,6.19086,15000000.0
2005-07-15 14:57:00,6.19029,6.19041,6.18874,6.19041,15000000.0
2005-07-15 14:58:00,6.19025,6.19033,6.18793,6.18793,11000000.0
2005-07-15 14:59:00,6.18806,6.18898,6.18707,6.18807,14000000.0
2005-07-15 15:00:00,6.18853,6.1892,6.18695,6.1892,18000000.0
2005-07-15 15:01:00,6.18913,6.18993,6.18827,6.18949,12000000.0
2005-07-15 15:02:00,6.18934,6.1898,6.18852,6.18906,7000000.0
2005-07-15 15:03:00,6.18948,6.19039,6.189,6.18961,18000000.0
2005-07-15 15:04:00,6.18921,6.1901,6.18863,6.18971,21000000.0
2005-07-15 15:05:00,6.18963,6.19033,6.18842,6.18997,13000000.0
2005-07-15 15:06:00,6.1901,6.19084,6.18973,6.18979,14000000.0
2005-07-15 15:07:00,6.18917,6.19049,6.18816,6.19049,22000000.0
2005-07-15 15:08:00,6.19038,6.19038,6.18934,6.18955,10000000.0
2005-07-15 15:09:00,6.19087,6.19181,6.18959,6.19124,9000000.0
2005-07-15 15:10:00,6.19257,6.19336,6.19169,6.19206,14000000.0
2005-07-15 15:11:00,6.19172,6.19172,6.18963,6.19118,12000000.0
2005-07-15 15:12:00,6.19161,6.19288,6.19161,6.19178,13000000.0
2005-07-15 15:13:00,6.19277,6.19335,6.19183,6.19314,12000000.0
2005-07-15 15:14:00,6.1927,6.19378,6.19231,6.19378,10000000.0
2005-07-15 15:15:00,6.19444,6.19796,6.19438,6.19738,16000000.0
2005-07-15 15:16:00,6.19845,6.19918,6.19702,6.1982,15000000.0
2005-07-15 15:17:00,6.19701,6.19797,6.19522,6.19585,14000000.0
2005-07-15 15:18:00,6.19565,6.19565,6.19429,6.1944,12000000.0
2005-07-15 15:19:00,6.19582,6.19627,6.19433,6.19433,11000000.0
2005-07-15 15:20:00,6.19496,6.19543,6.19384,6.19543,14000000.0
2005-07-15 15:21:00,6.19504,6.19585,6.19342,6.19554,14000000.0
2005-07-15 15:22:00,6.19458,6.19565,6.19404,6.19565,10000000.0
2005-07-15 15:23:00,6.19636,6.19659,6.19505,6.19585,11000000.0
2005-07-15 15:24:00,6.19715,6.19715,6.19581,6.19589,10000000.0
2005-07-15 15:25:00,6.19549,6.19588,6.19438,6.19438,16000000.0
2005-07-15 15:26:00,6.19386,6.19532,6.19348,6.19532,15000000.0
2005-07-15 15:27:00,6.19496,6.19549,6.19391,6.19391,10000000.0
2005-07-15 15:28:00,6.19333,6.19525,6.19329,6.19429,11000000.0
2005-07-15 15:29:00,6.19511,6.19563,6.19307,6.19307,19000000.0
2005-07-15 15:30:00,6.19475,6.19519,6.19397,6.19477,10000000.0
2005-07-15 15:31:00,6.19355,6.19355,6.19065,6.19149,14000000.0
2005-07-15 15:32:00,6.19145,6.19185,6.19043,6.19185,12000000.0
2005-07-15 15:33:00,6.1914,6.1914,6.18952,6.18968,20000000.0
2005-07-15 15:34:00,6.1902,6.19252,6.1902,6.19221,12000000.0
2005-07-15 15:35:00,6.19241,6.19344,6.19159,6.19305,12000000.0
2005-07-15 15:36:00,6.19309,6.19352,6.19242,6.1925,10000000.0
2005-07-15 15:37:00,6.19269,6.19529,6.19269,6.19529,10000000.0
2005-07-15 15:38:00,6.19495,6.19495,6.19278,6.19343,13000000.0
2005-07-15 15:39:00,6.19378,6.19453,6.19293,6.19378,7000000.0
2005-07-15 15:40:00,6.19449,6.1948,6.19344,6.1948,10000000.0
2005-07-15 15:41:00,6.19414,6.19414,6.19329,6.19365,9000000.0
2005-07-15 15:42:00,6.1931,6.1931,6.19116,6.19196,13000000.0
2005-07-15 15:43:00,6.19182,6.1934,6.19121,6.1933,16000000.0
2005-07-15 15:44:00,6.19358,6.19502,6.19228,6.19502,14000000.0
2005-07-15 15:45:00,6.19457,6.19457,6.19247,6.19247,15000000.0
2005-07-15 15:46:00,6.19445,6.1947,6.19313,6.1947,13000000.0
2005-07-15 15:47:00,6.19505,6.19652,6.19454,6.19468,9000000.0
2005-07-15 15:48:00,6.19381,6.19596,6.19331,6.19596,21000000.0
2005-07-15 15:49:00,6.19541,6.19541,6.19338,6.19474,23000000.0
2005-07-15 15:50:00,6.19388,6.19408,6.19245,6.19321,12000000.0
2005-07-15 15:51:00,6.19274,6.19344,6.19175,6.19221,19000000.0
2005-07-15 15:52:00,6.19138,6.19154,6.18894,6.18953,15000000.0
2005-07-15 15:53:00,6.19001,6.19089,6.18921,6.18985,14000000.0
2005-07-15 15:54:00,6.18933,6.18933,6.18736,6.18873,15000000.0
2005-07-15 15:55:00,6.18869,6.19036,6.18831,6.19022,12000000.0
2005-07-15 15:56:00,6.18985,6.18985,6.18833,6.18851,18000000.0
2005-07-15 15:57:00,6.18815,6.18891,6.18736,6.18891,10000000.0
2005-07-15 15:58:00,6.19005,6.19005,6.18767,6.18845,22000000.0
2005-07-15 15:59:00,6.18736,6.19003,6.18736,6.18855,12000000.0
2005-07-15 16:00:00,6.18965,6.19265,6.18965,6.19174,12000000.0
2005-07-15 16:01:00,6.19177,6.19377,6.19167,6.19318,12000000.0
2005-07-15 16:02:00,6.19428,6.1945,6.19304,6.19304,13000000.0
2005-07-15 16:03:00,6.19264,6.1947,6.19264,6.19452,13000000.0
2005-07-15 16:04:00,6.19443,6.19469,6.19367,6.1943,11000000.0
2005-07-15 16:05:00,6.19414,6.19419,6.1931,6.1932,9000000.0
2005-07-15 16:06:00,6.19352,6.19417,6.1928,6.19381,14000000.0
2005-07-15 16:07:00,6.19215,6.19298,6.19165,6.19248,15000000.0
2005-07-15 16:08:00,6.19046,6.1918,6.18825,6.19085,15000000.0
2005-07-15 16:09:00,6.19173,6.19257,6.19005,6.19124,17000000.0
2005-07-15 16:10:00,6.19095,6.191,6.18867,6.191,14000000.0
2005-07-15 16:11:00,6.18873,6.19064,6.1886,6.19009,9000000.0
2005-07-15 16:12:00,6.18913,6.192,6.18913,6.19077,15000000.0
2005-07-15 16:13:00,6.19056,6.19196,6.19056,6.19196,14000000.0
2005-07-15 16:14:00,6.19201,6.1922,6.19148,6.19198,12000000.0
2005-07-15 16:15:00,6.19162,6.19162,6.19049,6.19049,14000000.0
2005-07-15 16:16:00,6.19028,6.19045,6.18986,6.19001,13000000.0
2005-07-15 16:17:00,6.18942,6.18942,6.1885,6.18861,18000000.0
2005-07-15 16:18:00,6.18864,6.19009,6.18864,6.19009,13000000.0
2005-07-15 16:19:00,6.19041,6.19047,6.18937,6.18937,8000000.0
2005-07-15 16:20:00,6.18934,6.18982,6.18925,6.18925,13000000.0
2005-07-15 16:21:00,6.18869,6.18897,6.18838,6.18864,12000000.0
2005-07-15 16:22:00,6.18926,6.1894,6.18898,6.18898,11000000.0
2005-07-15 16:23:00,6.18971,6.19177,6.18971,6.19177,14000000.0
2005-07-15 16:24:00,6.19028,6.19045,6.18815,6.18815,15000000.0
2005-07-15 16:25:00,6.18843,6.18946,6.18808,6.18946,11000000.0
2005-07-15 16:26:00,6.18974,6.19019,6.18874,6.18914,8000000.0
2005-07-15 16:27:00,6.18766,6.18808,6.1859,6.18666,10000000.0
2005-07-15 16:28:00,6.1867,6.18738,6.18554,6.18738,15000000.0
2005-07-15 16:29:00,6.18756,6.1877,6.18638,6.18709,7000000.0
2005-07-15 16:30:00,6.18785,6.18906,6.18684,6.18898,16000000.0
2005-07-15 16:31:00,6.18963,6.19078,6.18872,6.19078,14000000.0
2005-07-15 16:32:00,6.19092,6.19092,6.18884,6.18884,7000000.0
2005-07-15 16:33:00,6.18915,6.18954,6.18798,6.18872,8000000.0
2005-07-15 16:34:00,6.1896,6.1896,6.18767,6.18883,8000000.0
2005-07-15 16:35:00,6.18795,6.18935,6.18795,6.18935,9000000.0
2005-07-15 16:36:00,6.18961,6.18975,6.18876,6.18951,13000000.0
2005-07-15 16:37:00,6.18961,6.19071,6.18833,6.1896,18000000.0
2005-07-15 16:38:00,6.18962,6.19003,6.18688,6.187,18000000.0
2005-07-15 16:39:00,6.18553,6.18623,6.18358,6.18358,20000000.0
2005-07-15 16:40:00,6.18314,6.18371,6.18141,6.18154,13000000.0
2005-07-15 16:41:00,6.18151,6.18336,6.18149,6.1823,20000000.0
2005-07-15 16:42:00,6.18257,6.18327,6.18166,6.18316,18000000.0
2005-07-15 16:43:00,6.18335,6.18577,6.18093,6.18577,15000000.0
2005-07-15 16:44:00,6.18637,6.18637,6.18279,6.18308,20000000.0
2005-07-15 16:45:00,6.18122,6.18275,6.18113,6.18166,13000000.0
2005-07-15 16:46:00,6.18235,6.18294,6.18124,6.18241,15000000.0
2005-07-15 16:47:00,6.18221,6.18221,6.18035,6.18166,8000000.0
2005-07-15 16:48:00,6.183,6.18365,6.18262,6.18336,11000000.0
2005-07-15 16:49:00,6.18267,6.18327,6.18097,6.18289,12000000.0
2005-07-15 16:50:00,6.18257,6.1826,6.18065,6.18201,15000000.0
2005-07-15 16:51:00,6.18281,6.18281,6.18121,6.18253,18000000.0
2005-07-15 16:52:00,6.18286,6.18322,6.18126,6.18319,14000000.0
2005-07-15 16:53:00,6.18319,6.18393,6.18229,6.18229,8000000.0
2005-07-15 16:54:00,6.18409,6.18512,6.18402,6.18512,11000000.0
2005-07-15 16:55:00,6.18352,6.1844,6.18287,6.18436,12000000.0
2005-07-15 16:56:00,6.185,6.18684,6.18493,6.18684,10000000.0
2005-07-15 16:57:00,6.18747,6.18747,6.18519,6.18519,8000000.0
2005-07-15 16:58:00,6.18658,6.18739,6.18616,6.18739,9000000.0
2005-07-15 16:59:00,6.18854,6.18932,6.18737,6.18877,13000000.0
2005-07-15 17:00:00,6.18715,6.18795,6.18631,6.18641,11000000.0
2005-07-15 17:01:00,6.18556,6.18723,6.1848,6.1848,12000000.0
2005-07-15 17:02:00,6.18606,6.18654,6.18548,6.18548,10000000.0
2005-07-15 17:03:00,6.18555,6.18686,6.18555,6.18653,16000000.0
2005-07-15 17:04:00,6.18664,6.1877,6.18627,6.1873,13000000.0
2005-07-15 17:05:00,6.18704,6.18787,6.18616,6.18736,16000000.0
2005-07-15 17:06:00,6.18694,6.18816,6.18666,6.18816,12000000.0
2005-07-15 17:07:00,6.18869,6.18873,6.18735,6.1875,8000000.0
2005-07-15 17:08:00,6.18869,6.18869,6.18662,6.18768,21000000.0
2005-07-15 17:09:00,6.18674,6.18696,6.18575,6.18625,16000000.0
2005-07-15 17:10:00,6.18583,6.18682,6.18558,6.18649,11000000.0
2005-07-15 17:11:00,6.1861,6.18733,6.18599,6.18733,11000000.0
2005-07-15 17:12:00,6.1853,6.18732,6.18524,6.18702,9000000.0
2005-07-15 17:13:00,6.18695,6.18732,6.18614,6.18614,9000000.0
2005-07-15 17:14:00,6.18641,6.19124,6.18641,6.19124,17000000.0
2005-07-15 17:15:00,6.19253,6.19253,6.1914,6.19232,11000000.0
2005-07-15 17:16:00,6.19152,6.19204,6.19034,6.19106,15000000.0
2005-07-15 17:17:00,6.19095,6.19095,6.18882,6.18942,13000000.0
2005-07-15 17:18:00,6.18898,6.18898,6.18681,6.18887,15000000.0
2005-07-15 17:19:00,6.18934,6.18953,6.18813,6.18813,17000000.0
2005-07-15 17:20:00,6.18889,6.18908,6.18774,6.18779,12000000.0
2005-07-15 17:21:00,6.18914,6.1893,6.18854,6.18923,7000000.0
2005-07-15 17:22:00,6.18886,6.18926,6.18785,6.18854,14000000.0
2005-07-15 17:23:00,6.18872,6.18892,6.187,6.18742,13000000.0
2005-07-15 17:24:00,6.18676,6.18776,6.18626,6.18626,9000000.0
2005-07-15 17:25:00,6.18628,6.18724,6.18616,6.18718,11000000.0
2005-07-15 17:26:00,6.18733,6.18808,6.18668,6.18808,16000000.0
2005-07-15 17:27:00,6.18697,6.18824,6.18694,6.18694,9000000.0
2005-07-15 17:28:00,6.18767,6.18858,6.18668,6.18772,15000000.0
2005-07-15 17:29:00,6.18758,6.18787,6.18687,6.18783,11000000.0
2005-07-15 17:30:00,6.18467,6.18724,6.18467,6.18724,19000000.0
2005-07-15 17:31:00,6.18797,6.18895,6.18733,6.18845,11000000.0
2005-07-15 17:32:00,6.18843,6.18843,6.18702,6.18814,9000000.0
2005-07-15 17:33:00,6.18831,6.18878,6.18772,6.18853,10000000.0
2005-07-15 17:34:00,6.18855,6.18866,6.18762,6.18772,14000000.0
2005-07-15 17:35:00,6.18779,6.18807,6.18668,6.18758,13000000.0
2005-07-15 17:36:00,6.18796,6.18824,6.18664,6.18753,11000000.0
2005-07-15 17:37:00,6.18761,6.18995,6.18445,6.18663,15000000.0
2005-07-15 17:38:00,6.18808,6.18847,6.18722,6.18795,17000000.0
2005-07-15 17:39:00,6.18799,6.18855,6.18765,6.1879,8000000.0
2005-07-15 17:40:00,6.18921,6.18972,6.18804,6.18916,12000000.0
2005-07-15 17:41:00,6.18936,6.19204,6.18936,6.19132,21000000.0
2005-07-15 17:42:00,6.19247,6.19247,6.19046,6.19046,13000000.0
2005-07-15 17:43:00,6.19143,6.19166,6.19018,6.19125,11000000.0
2005-07-15 17:44:00,6.19084,6.19187,6.19034,6.19034,19000000.0
2005-07-15 17:45:00,6.19209,6.19257,6.19031,6.19181,10000000.0
2005-07-15 17:46:00,6.1923,6.1923,6.19058,6.19068,13000000.0
2005-07-15 17:47:00,6.19155,6.19278,6.1907,6.1907,9000000.0
2005-07-15 17:48:00,6.19028,6.19121,6.18966,6.19121,14000000.0
2005-07-15 17:49:00,6.19054,6.1919,6.18982,6.19167,14000000.0
2005-07-15 17:50:00,6.19153,6.19183,6.19077,6.19159,17000000.0
2005-07-15 17:51:00,6.19114,6.19214,6.19014,6.19152,13000000.0
2005-07-15 17:52:00,6.19104,6.19176,6.18951,6.19131,24000000.0
2005-07-15 17:53:00,6.19238,6.19238,6.19049,6.19049,16000000.0
2005-07-15 17:54:00,6.19117,6.19297,6.19036,6.19036,16000000.0
2005-07-15 17:55:00,6.19067,6.19223,6.19044,6.19052,13000000.0
2005-07-15 17:56:00,6.19057,6.19068,6.18907,6.18999,15000000.0
2005-07-15 17:57:00,6.19112,6.19139,6.19028,6.19078,10000000.0
2005-07-15 17:58:00,6.19096,6.1925,6.19047,6.1925,15000000.0
2005-07-15 17:59:00,6.19297,6.19429,6.19181,6.19429,13000000.0
2005-07-15 18:00:00,6.19448,6.19505,6.19319,6.19408,7000000.0
2005-07-15 18:01:00,6.19305,6.19354,6.19136,6.19225,18000000.0
2005-07-15 18:02:00,6.19274,6.19341,6.19248,6.19324,17000000.0
2005-07-15 18:03:00,6.19353,6.19357,6.19226,6.19285,16000000.0
2005-07-15 18:04:00,6.19301,6.1937,6.1925,6.19305,14000000.0
2005-07-15 18:05:00,6.19382,6.19399,6.19238,6.19325,13000000.0
2005-07-15 18:06:00,6.19339,6.19348,6.19213,6.19348,18000000.0
2005-07-15 18:07:00,6.19299,6.19299,6.1918,6.1925,12000000.0
2005-07-15 18:08:00,6.19214,6.19286,6.19148,6.19148,18000000.0
2005-07-15 18:09:00,6.19149,6.19331,6.19043,6.19043,12000000.0
2005-07-15 18:10:00,6.19123,6.19242,6.19074,6.19141,13000000.0
2005-07-15 18:11:00,6.19114,6.19114,6.18924,6.18985,10000000.0
2005-07-15 18:12:00,6.18672,6.18778,6.18561,6.18674,11000000.0
2005-07-15 18:13:00,6.18615,6.18924,6.18615,6.18823,14000000.0
2005-07-15 18:14:00,6.18787,6.18887,6.18717,6.18787,10000000.0
2005-07-15 18:15:00,6.18785,6.18961,6.18785,6.18881,10000000.0
2005-07-15 18:16:00,6.18913,6.1895,6.18797,6.18848,9000000.0
2005-07-15 18:17:00,6.18858,6.18858,6.18669,6.18679,18000000.0
2005-07-15 18:18:00,6.18689,6.18788,6.18679,6.18742,14000000.0
2005-07-15 18:19:00,6.18698,6.18795,6.18638,6.18704,10000000.0
2005-07-15 18:20:00,6.18778,6.18791,6.18625,6.18659,15000000.0
2005-07-15 18:21:00,6.18509,6.18676,6.18236,6.18236,18000000.0
2005-07-15 18:22:00,6.18189,6.18355,6.18189,6.18288,14000000.0
2005-07-15 18:23:00,6.18249,6.18351,6.18197,6.1833,7000000.0
2005-07-15 18:24:00,6.18352,6.18371,6.18181,6.18195,9000000.0
2005-07-15 18:25:00,6.1823,6.18308,6.18173,6.18308,13000000.0
2005-07-15 18:26:00,6.18296,6.18299,6.18187,6.18299,16000000.0
2005-07-15 18:27:00,6.18306,6.18347,6.18197,6.18347,14000000.0
2005-07-15 18:28:00,6.1835,6.1835,6.18124,6.18254,13000000.0
2005-07-15 18:29:00,6.18138,6.18283,6.18138,6.18229,11000000.0
2005-07-15 18:30:00,6.18322,6.18431,6.18275,6.18275,16000000.0
2005-07-15 18:31:00,6.18254,6.18308,6.18189,6.18299,12000000.0
2005-07-15 18:32:00,6.18369,6.18369,6.18244,6.18324,11000000.0
2005-07-15 18:33:00,6.18295,6.18415,6.1821,6.18389,13000000.0
2005-07-15 18:34:00,6.18394,6.18419,6.18247,6.18247,13000000.0
2005-07-15 18:35:00,6.18354,6.18435,6.18238,6.18435,18000000.0
2005-07-15 18:36:00,6.18429,6.18429,6.18241,6.18241,18000000.0
2005-07-15 18:37:00,6.18228,6.18369,6.18228,6.18354,18000000.0
2005-07-15 18:38:00,6.18301,6.18363,6.18158,6.18246,11000000.0
2005-07-15 18:39:00,6.18238,6.18304,6.18157,6.18234,11000000.0
2005-07-15 18:40:00,6.18156,6.18229,6.18067,6.18091,14000000.0
2005-07-15 18:41:00,6.1817,6.1817,6.17964,6.17971,16000000.0
2005-07-15 18:42:00,6.17929,6.17987,6.17847,6.1796,14000000.0
2005-07-15 18:43:00,6.17993,6.1806,6.17886,6.1806,10000000.0
2005-07-15 18:44:00,6.17999,6.18123,6.17956,6.17968,13000000.0
2005-07-15 18:45:00,6.17994,6.18095,6.17918,6.18024,13000000.0
2005-07-15 18:46:00,6.18122,6.18269,6.18063,6.18269,12000000.0
2005-07-15 18:47:00,6.18181,6.18184,6.18069,6.18092,14000000.0
2005-07-15 18:48:00,6.18104,6.18222,6.18055,6.18059,15000000.0
2005-07-15 18:49:00,6.18166,6.18253,6.18136,6.18253,12000000.0
2005-07-15 18:50:00,6.18122,6.18124,6.1802,6.18049,9000000.0
2005-07-15 18:51:00,6.18036,6.18149,6.17911,6.18052,17000000.0
2005-07-15 18:52:00,6.18022,6.18115,6.18001,6.18031,9000000.0
2005-07-15 18:53:00,6.18073,6.18235,6.18073,6.18109,14000000.0
2005-07-15 18:54:00,6.18132,6.18291,6.18132,6.18291,14000000.0
2005-07-15 18:55:00,6.18358,6.18391,6.18293,6.18354,10000000.0
2005-07-15 18:56:00,6.18354,6.18354,6.18217,6.18345,16000000.0
2005-07-15 18:57:00,6.18376,6.18376,6.1819,6.18289,17000000.0
2005-07-15 18:58:00,6.18289,6.18289,6.18117,6.18214,14000000.0
2005-07-15 18:59:00,6.18197,6.18197,6.17984,6.18026,14000000.0
2005-07-15 19:00:00,6.18074,6.18259,6.18074,6.18158,15000000.0
2005-07-15 19:01:00,6.18109,6.18199,6.1804,6.18086,15000000.0
2005-07-15 19:02:00,6.18085,6.18302,6.18056,6.18293,14000000.0
2005-07-15 19:03:00,6.18286,6.18286,6.18107,6.18217,14000000.0
2005-07-15 19:04:00,6.1825,6.18294,6.18228,6.18228,12000000.0
2005-07-15 19:05:00,6.18241,6.18241,6.18112,6.18185,15000000.0
2005-07-15 19:06:00,6.18155,6.18225,6.18095,6.18191,16000000.0
2005-07-15 19:07:00,6.18192,6.18228,6.18102,6.18207,20000000.0
2005-07-15 19:08:00,6.18191,6.18191,6.18128,6.18163,8000000.0
2005-07-15 19:09:00,6.18143,6.18181,6.18032,6.18032,17000000.0
2005-07-15 19:10:00,6.18073,6.18152,6.18031,6.18111,9000000.0
2005-07-15 19:11:00,6.1812,6.18197,6.18076,6.1815,16000000.0
2005-07-15 19:12:00,6.18201,6.1828,6.18082,6.18169,13000000.0
2005-07-15 19:13:00,6.18134,6.18286,6.18089,6.18286,10000000.0
2005-07-15 19:14:00,6.18264,6.18292,6.18198,6.1824,20000000.0
2005-07-15 19:15:00,6.18253,6.18318,6.18177,6.18177,12000000.0
2005-07-15 19:16:00,6.18148,6.18234,6.18112,6.18134,8000000.0
2005-07-15 19:17:00,6.18162,6.18341,6.18162,6.18293,18000000.0
2005-07-15 19:18:00,6.18257,6.18353,6.18257,6.18353,11000000.0
2005-07-15 19:19:00,6.18341,6.18341,6.18182,6.18219,12000000.0
2005-07-15 19:20:00,6.18232,6.18348,6.18231,6.18338,14000000.0
2005-07-15 19:21:00,6.18365,6.18378,6.18269,6.18362,13000000.0
2005-07-15 19:22:00,6.1836,6.18364,6.18207,6.18207,12000000.0
2005-07-15 19:23:00,6.18245,6.18415,6.18227,6.1828,14000000.0
2005-07-15 19:24:00,6.18364,6.18451,6.18343,6.18438,19000000.0
2005-07-15 19:25:00,6.18543,6.187,6.18387,6.18416,8000000.0
2005-07-15 19:26:00,6.18433,6.18476,6.18355,6.18476,7000000.0
2005-07-15 19:27:00,6.18453,6.18484,6.18287,6.18287,20000000.0
2005-07-15 19:28:00,6.18309,6.18446,6.18261,6.1836,17000000.0
2005-07-15 19:29:00,6.18431,6.18443,6.18287,6.18388,10000000.0
2005-07-15 19:30:00,6.18383,6.18383,6.18181,6.18281,15000000.0
2005-07-15 19:31:00,6.18211,6.18265,6.18184,6.18265,11000000.0
2005-07-15 19:32:00,6.1832,6.18345,6.182,6.18223,9000000.0
2005-07-15 19:33:00,6.18252,6.18281,6.18197,6.18197,14000000.0
2005-07-15 19:34:00,6.18197,6.18301,6.18197,6.18301,17000000.0
2005-07-15 19:35:00,6.18262,6.18292,6.18103,6.18103,8000000.0
2005-07-15 19:36:00,6.18105,6.18229,6.18105,6.18163,15000000.0
2005-07-15 19:37:00,6.18034,6.18243,6.18034,6.18233,8000000.0
2005-07-15 19:38:00,6.18154,6.18194,6.18051,6.18189,15000000.0
2005-07-15 19:39:00,6.18147,6.18222,6.18079,6.18197,17000000.0
2005-07-15 19:40:00,6.18146,6.18251,6.18136,6.18156,16000000.0
2005-07-15 19:41:00,6.18154,6.18162,6.18056,6.18056,11000000.0
2005-07-15 19:42:00,6.18022,6.182,6.18022,6.1817,15000000.0
2005-07-15 19:43:00,6.18119,6.18173,6.17974,6.18104,14000000.0
2005-07-15 19:44:00,6.18122,6.1814,6.18048,6.1808,14000000.0
2005-07-15 19:45:00,6.18055,6.18121,6.17986,6.17986,15000000.0
2005-07-15 19:46:00,6.18081,6.18205,6.18072,6.18072,15000000.0
2005-07-15 19:47:00,6.18032,6.18141,6.18032,6.18032,16000000.0
2005-07-15 19:48:00,6.18027,6.18105,6.17994,6.18105,16000000.0
2005-07-15 19:49:00,6.17963,6.18143,6.17963,6.1802,8000000.0
2005-07-15 19:50:00,6.18103,6.18158,6.18063,6.18158,9000000.0
2005-07-15 19:51:00,6.18159,6.18253,6.18022,6.18022,19000000.0
2005-07-15 19:52:00,6.17981,6.18155,6.17975,6.17982,11000000.0
2005-07-15 19:53:00,6.18126,6.18259,6.18089,6.18167,14000000.0
2005-07-15 19:54:00,6.18126,6.18263,6.17996,6.18169,18000000.0
2005-07-15 19:55:00,6.1813,6.1814,6.18013,6.18138,13000000.0
2005-07-15 19:56:00,6.18193,6.18233,6.18064,6.18064,10000000.0
2005-07-15 19:57:00,6.18181,6.18186,6.18042,6.18133,16000000.0
2005-07-15 19:58:00,6.1817,6.1823,6.18069,6.18191,15000000.0
2005-07-15 19:59:00,6.18151,6.18181,6.18048,6.18136,14000000.0
2005-07-15 20:00:00,6.18174,6.18237,6.18123,6.18184,11000000.0
2005-07-15 20:01:00,6.1809,6.18167,6.17963,6.18047,24000000.0
2005-07-15 20:02:00,6.18113,6.18135,6.18021,6.18123,11000000.0
2005-07-15 20:03:00,6.1819,6.1819,6.1804,6.18089,11000000.0
2005-07-15 20:04:00,6.18067,6.18144,6.18067,6.18068,10000000.0
2005-07-15 20:05:00,6.18077,6.18126,6.1804,6.1804,17000000.0
2005-07-15 20:06:00,6.18042,6.18127,6.18042,6.18075,10000000.0
2005-07-15 20:07:00,6.18081,6.18153,6.18004,6.18096,14000000.0
2005-07-15 20:08:00,6.18147,6.18201,6.18063,6.18067,13000000.0
2005-07-15 20:09:00,6.17968,6.18123,6.17968,6.18073,11000000.0
2005-07-15 20:10:00,6.18162,6.18228,6.18092,6.18228,11000000.0
2005-07-15 20:11:00,6.18145,6.18173,6.18052,6.18052,9000000.0
2005-07-15 20:12:00,6.18057,6.18189,6.18036,6.18189,16000000.0
2005-07-15 20:13:00,6.18253,6.18253,6.18023,6.18023,11000000.0
2005-07-15 20:14:00,6.18076,6.18304,6.18076,6.18202,19000000.0
2005-07-15 20:15:00,6.18158,6.18181,6.18079,6.18123,13000000.0
2005-07-15 20:16:00,6.18187,6.18328,6.18187,6.18274,15000000.0
2005-07-15 20:17:00,6.18299,6.18333,6.18228,6.18319,8000000.0
2005-07-15 20:18:00,6.18338,6.1836,6.1822,6.18343,14000000.0
2005-07-15 20:19:00,6.18285,6.18325,6.18104,6.18325,14000000.0
2005-07-15 20:20:00,6.18227,6.18262,6.18149,6.18197,12000000.0
2005-07-15 20:21:00,6.18228,6.18314,6.18225,6.18239,9000000.0
2005-07-15 20:22:00,6.18274,6.18365,6.18183,6.18183,17000000.0
2005-07-15 20:23:00,6.18132,6.1832,6.18132,6.18289,11000000.0
2005-07-15 20:24:00,6.18293,6.18309,6.18172,6.18198,16000000.0
2005-07-15 20:25:00,6.1816,6.18222,6.1816,6.18207,11000000.0
2005-07-15 20:26:00,6.18203,6.18315,6.18178,6.18198,8000000.0
2005-07-15 20:27:00,6.18242,6.18317,6.18175,6.18293,13000000.0
2005-07-15 20:28:00,6.18266,6.18362,6.18193,6.18307,15000000.0
2005-07-15 20:29:00,6.18275,6.18275,6.18168,6.18201,16000000.0
2005-07-15 20:30:00,6.18194,6.18263,6.1816,6.1821,8000000.0
2005-07-15 20:31:00,6.18211,6.18245,6.18062,6.18062,18000000.0
2005-07-15 20:32:00,6.18111,6.18233,6.18111,6.1821,7000000.0
2005-07-15 20:33:00,6.18249,6.18276,6.18158,6.18214,13000000.0
2005-07-15 20:34:00,6.18202,6.18256,6.18124,6.18219,13000000.0
2005-07-15 20:35:00,6.1821,6.1821,6.18103,6.18188,9000000.0
2005-07-15 20:36:00,6.1816,6.18301,6.18102,6.18229,17000000.0
2005-07-15 20:37:00,6.18228,6.18326,6.18187,6.18281,14000000.0
2005-07-15 20:38:00,6.18317,6.18422,6.18267,6.18267,16000000.0
2005-07-15 20:39:00,6.18279,6.18405,6.18257,6.18367,14000000.0
2005-07-15 20:40:00,6.18405,6.1848,6.18326,6.18395,17000000.0
2005-07-15 20:41:00,6.18424,6.18588,6.18374,6.18374,16000000.0
2005-07-15 20:42:00,6.18418,6.18616,6.18407,6.18561,22000000.0
2005-07-15 20:43:00,6.18537,6.1862,6.18445,6.18519,18000000.0
2005-07-15 20:44:00,6.18623,6.18729,6.18525,6.18671,16000000.0
2005-07-15 20:45:00,6.18664,6.18718,6.18565,6.18565,8000000.0
2005-07-15 20:46:00,6.18604,6.18668,6.18518,6.18635,19000000.0
2005-07-15 20:47:00,6.18668,6.18783,6.18603,6.18767,12000000.0
2005-07-15 20:48:00,6.18815,6.18882,6.1875,6.18859,9000000.0
2005-07-15 20:49:00,6.18433,6.18767,6.18433,6.18641,19000000.0
2005-07-15 20:50:00,6.18705,6.18854,6.18705,6.18813,15000000.0
2005-07-15 20:51:00,6.18822,6.18833,6.18688,6.18705,9000000.0
2005-07-15 20:52:00,6.18624,6.18676,6.18565,6.18577,11000000.0
2005-07-15 20:53:00,6.18538,6.18693,6.18538,6.1864,15000000.0
2005-07-15 20:54:00,6.18583,6.18715,6.18531,6.18715,12000000.0
2005-07-15 20:55:00,6.18679,6.18702,6.18491,6.18559,18000000.0
2005-07-15 20:56:00,6.18647,6.18679,6.1856,6.18644,12000000.0
2005-07-15 20:57:00,6.18696,6.1871,6.18489,6.18614,13000000.0
2005-07-15 20:58:00,6.18675,6.18688,6.18535,6.18535,11000000.0
2005-07-15 20:59:00,6.18566,6.18836,6.18566,6.1883,11000000.0
2005-07-15 21:00:00,6.18804,6.18955,6.18799,6.18955,17000000.0
2005-07-15 21:01:00,6.18965,6.18965,6.18837,6.18837,10000000.0
2005-07-15 21:02:00,6.18907,6.18926,6.18841,6.18842,8000000.0
2005-07-15 21:03:00,6.18828,6.18942,6.18828,6.1884,19000000.0
2005-07-15 21:04:00,6.18764,6.18937,6.18764,6.18879,18000000.0
2005-07-15 21:05:00,6.18873,6.18935,6.18722,6.18835,14000000.0
2005-07-15 21:06:00,6.18847,6.18943,6.18847,6.18943,12000000.0
2005-07-15 21:07:00,6.18948,6.18948,6.18871,6.18913,10000000.0
2005-07-15 21:08:00,6.18882,6.19018,6.18882,6.19018,14000000.0
2005-07-15 21:09:00,6.19002,6.19002,6.18875,6.18907,16000000.0
2005-07-15 21:10:00,6.18876,6.189,6.18793,6.189,15000000.0
2005-07-15 21:11:00,6.18861,6.18912,6.18795,6.18837,13000000.0
2005-07-15 21:12:00,6.18985,6.18985,6.18889,6.18889,10000000.0
2005-07-15 21:13:00,6.18878,6.18918,6.18777,6.18777,14000000.0
2005-07-15 21:14:00,6.18734,6.18867,6.18729,6.18829,10000000.0
2005-07-15 21:15:00,6.18869,6.18869,6.18687,6.18803,15000000.0
2005-07-15 21:16:00,6.18838,6.18848,6.18718,6.18735,11000000.0
2005-07-15 21:17:00,6.18745,6.18814,6.18684,6.18783,13000000.0
2005-07-15 21:18:00,6.18794,6.18832,6.18746,6.18746,17000000.0
2005-07-15 21:19:00,6.18733,6.18839,6.18683,6.18786,12000000.0
2005-07-15 21:20:00,6.1879,6.18796,6.18685,6.18795,14000000.0
2005-07-15 21:21:00,6.18843,6.18855,6.18729,6.18743,11000000.0
2005-07-15 21:22:00,6.18802,6.18838,6.18704,6.18791,9000000.0
2005-07-15 21:23:00,6.18757,6.18795,6.1868,6.18743,7000000.0
2005-07-15 21:24:00,6.18718,6.18752,6.1863,6.1863,11000000.0
2005-07-15 21:25:00,6.1868,6.18747,6.18676,6.18677,7000000.0
2005-07-15 21:26:00,6.18707,6.18855,6.18707,6.18773,13000000.0
2005-07-15 21:27:00,6.18906,6.18906,6.18767,6.18767,11000000.0
2005-07-15 21:28:00,6.18721,6.18926,6.18721,6.18879,15000000.0
2005-07-15 21:29:00,6.18906,6.18906,6.18765,6.1879,12000000.0
2005-07-15 21:30:00,6.18881,6.18982,6.18881,6.18953,10000000.0
2005-07-15 21:31:00,6.18912,6.18994,6.18912,6.18918,10000000.0
2005-07-15 21:32:00,6.18883,6.1894,6.18849,6.1894,12000000.0
2005-07-15 21:33:00,6.18978,6.18996,6.18867,6.18867,19000000.0
2005-07-15 21:34:00,6.18841,6.18935,6.1877,6.1877,8000000.0
2005-07-15 21:35:00,6.1874,6.18972,6.1874,6.18822,20000000.0
2005-07-15 21:36:00,6.18775,6.18876,6.18775,6.18825,19000000.0
2005-07-15 21:37:00,6.18882,6.18897,6.18745,6.18823,19000000.0
2005-07-15 21:38:00,6.18826,6.18883,6.18752,6.18756,13000000.0
2005-07-15 21:39:00,6.18715,6.18857,6.18711,6.18857,17000000.0
2005-07-15 21:40:00,6.1886,6.18905,6.18806,6.18905,7000000.0
2005-07-15 21:41:00,6.18856,6.18856,6.18766,6.18766,11000000.0
2005-07-15 21:42:00,6.18741,6.18866,6.18741,6.1886,18000000.0
2005-07-15 21:43:00,6.18863,6.18887,6.18748,6.18748,13000000.0
2005-07-15 21:44:00,6.18751,6.1888,6.18749,6.18875,16000000.0
2005-07-15 21:45:00,6.18868,6.18886,6.18798,6.18798,11000000.0
2005-07-15 21:46:00,6.18859,6.1891,6.18757,6.18757,13000000.0
2005-07-15 21:47:00,6.18801,6.18938,6.18801,6.1885,13000000.0
2005-07-15 21:48:00,6.18858,6.18982,6.18858,6.18964,17000000.0
2005-07-15 21:49:00,6.18882,6.18935,6.18791,6.1883,8000000.0
2005-07-15 21:50:00,6.1882,6.18846,6.18731,6.18846,11000000.0
2005-07-15 21:51:00,6.18883,6.18883,6.18774,6.18847,13000000.0
2005-07-15 21:52:00,6.18724,6.1875,6.18695,6.18724,13000000.0
2005-07-15 21:53:00,6.18819,6.18855,6.18748,6.18756,14000000.0
2005-07-15 21:54:00,6.18815,6.18827,6.18732,6.18827,11000000.0
2005-07-15 21:55:00,6.18931,6.18931,6.18763,6.18822,17000000.0
2005-07-15 21:56:00,6.18829,6.18926,6.1874,6.1874,12000000.0
2005-07-15 21:57:00,6.1869,6.18839,6.1869,6.18839,16000000.0
2005-07-15 21:58:00,6.18847,6.18877,6.18761,6.18766,9000000.0
2005-07-15 21:59:00,6.1883,6.18973,6.1883,6.18907,18000000.0
2005-07-15 22:00:00,6.18717,6.18815,6.18717,6.18746,13000000.0
2005-07-15 22:01:00,6.18788,6.18838,6.18732,6.188,11000000.0
2005-07-15 22:02:00,6.18883,6.18938,6.18772,6.18938,17000000.0
2005-07-15 22:03:00,6.18945,6.18945,6.18695,6.18695,23000000.0
2005-07-15 22:04:00,6.18741,6.18888,6.18741,6.18885,15000000.0
2005-07-15 22:05:00,6.18922,6.18922,6.18778,6.18778,14000000.0
2005-07-15 22:06:00,6.18859,6.18863,6.18724,6.18777,15000000.0
2005-07-15 22:07:00,6.18737,6.18852,6.18737,6.18812,9000000.0
2005-07-15 22:08:00,6.18814,6.18913,6.18722,6.18891,18000000.0
2005-07-15 22:09:00,6.18851,6.18851,6.18726,6.1873,11000000.0
2005-07-15 22:10:00,6.18731,6.18844,6.18731,6.18821,7000000.0
2005-07-15 22:11:00,6.1887,6.18902,6.18809,6.18815,8000000.0
2005-07-15 22:12:00,6.18773,6.18905,6.18744,6.18765,16000000.0
2005-07-15 22:13:00,6.18773,6.18899,6.18762,6.18857,24000000.0
2005-07-15 22:14:00,6.18794,6.18851,6.1878,6.18792,9000000.0
2005-07-15 22:15:00,6.1879,6.18928,6.18781,6.18852,10000000.0
2005-07-15 22:16:00,6.18862,6.18881,6.18736,6.1882,13000000.0
2005-07-15 22:17:00,6.18795,6.18809,6.18708,6.18708,20000000.0
2005-07-15 22:18:00,6.18711,6.18787,6.18696,6.18712,11000000.0
2005-07-15 22:19:00,6.1872,6.18986,6.1872,6.18964,15000000.0
2005-07-15 22:20:00,6.18934,6.18934,6.18814,6.18884,16000000.0
2005-07-15 22:21:00,6.18981,6.18981,6.18877,6.18889,12000000.0
2005-07-15 22:22:00,6.18837,6.19017,6.18809,6.18809,14000000.0
2005-07-15 22:23:00,6.18855,6.18931,6.18849,6.18863,11000000.0
2005-07-15 22:24:00,6.18926,6.19022,6.18848,6.18882,16000000.0
2005-07-15 22:25:00,6.18805,6.18903,6.18772,6.18902,14000000.0
2005-07-15 22:26:00,6.18824,6.18957,6.18824,6.1895,10000000.0
2005-07-15 22:27:00,6.18924,6.18941,6.18814,6.18863,14000000.0
2005-07-15 22:28:00,6.18857,6.18956,6.188,6.18956,12000000.0
2005-07-15 22:29:00,6.18969,6.18969,6.18805,6.18851,13000000.0
2005-07-15 22:30:00,6.18995,6.19035,6.18938,6.19035,8000000.0
2005-07-15 22:31:00,6.18874,6.18965,6.18805,6.18948,11000000.0
2005-07-15 22:32:00,6.18965,6.18975,6.1885,6.1885,20000000.0
2005-07-15 22:33:00,6.18883,6.19013,6.18857,6.19013,11000000.0
2005-07-15 22:34:00,6.19022,6.19028,6.1872,6.1872,10000000.0
2005-07-15 22:35:00,6.18872,6.1899,6.18861,6.18866,13000000.0
2005-07-15 22:36:00,6.18904,6.1902,6.18904,6.1902,9000000.0
2005-07-15 22:37:00,6.18994,6.18994,6.18859,6.18859,13000000.0
2005-07-15 22:38:00,6.18841,6.19003,6.18841,6.18923,9000000.0
2005-07-15 22:39:00,6.1888,6.19014,6.18813,6.18897,12000000.0
2005-07-15 22:40:00,6.19051,6.19075,6.18919,6.18925,9000000.0
2005-07-15 22:41:00,6.18971,6.19065,6.18878,6.19029,14000000.0
2005-07-15 22:42:00,6.19092,6.19108,6.18841,6.18841,13000000.0
2005-07-15 22:43:00,6.18829,6.19012,6.18829,6.19012,12000000.0
2005-07-15 22:44:00,6.19018,6.19018,6.18775,6.18775,15000000.0
2005-07-15 22:45:00,6.18818,6.18967,6.18796,6.18967,13000000.0
2005-07-15 22:46:00,6.18953,6.18953,6.18785,6.18785,14000000.0
2005-07-15 22:47:00,6.18967,6.19,6.18896,6.18949,15000000.0
2005-07-15 22:48:00,6.18899,6.18998,6.18806,6.18998,13000000.0
2005-07-15 22:49:00,6.18912,6.18962,6.18883,6.18935,13000000.0
2005-07-15 22:50:00,6.18909,6.18987,6.188,6.18952,15000000.0
2005-07-15 22:51:00,6.18937,6.18947,6.18843,6.18935,14000000.0
2005-07-15 22:52:00,6.18946,6.18956,6.18846,6.18956,9000000.0
2005-07-15 22:53:00,6.18967,6.18989,6.18906,6.18952,15000000.0
2005-07-15 22:54:00,6.18954,6.18988,6.18823,6.18988,17000000.0
2005-07-15 22:55:00,6.18987,6.19023,6.18868,6.18868,16000000.0
2005-07-15 22:56:00,6.1896,6.19068,6.1881,6.1901,13000000.0
2005-07-15 22:57:00,6.19016,6.19046,6.18892,6.18892,8000000.0
2005-07-15 22:58:00,6.18919,6.1907,6.18919,6.19,8000000.0
2005-07-15 22:59:00,6.19071,6.19326,6.19071,6.19326,19000000.0
2005-07-18 02:00:00,6.18724,6.18811,6.18648,6.1867,16000000.0
2005-07-18 02:01:00,6.18685,6.1882,6.18614,6.18725,21000000.0
2005-07-18 02:02:00,6.18734,6.18795,6.18683,6.18788,10000000.0
2005-07-18 02:03:00,6.18798,6.18812,6.18704,6.18718,8000000.0
2005-07-18 02:04:00,6.18713,6.18851,6.18713,6.18851,14000000.0
2005-07-18 02:05:00,6.18841,6.18841,6.18682,6.18791,14000000.0
2005-07-18 02:06:00,6.18856,6.1889,6.18832,6.1889,15000000.0
2005-07-18 02:07:00,6.18811,6.18811,6.18663,6.18707,10000000.0
2005-07-18 02:08:00,6.18692,6.18853,6.18692,6.18842,16000000.0
2005-07-18 02:09:00,6.18883,6.18883,6.18847,6.18874,18000000.0
2005-07-18 02:10:00,6.18768,6.1879,6.18616,6.18698,16000000.0
2005-07-18 02:11:00,6.18694,6.1871,6.18525,6.18525,14000000.0
2005-07-18 02:12:00,6.1855,6.18682,6.18518,6.18518,10000000.0
2005-07-18 02:13:00,6.18502,6.18664,6.18502,6.18568,15000000.0
2005-07-18 02:14:00,6.18525,6.18596,6.18433,6.18433,19000000.0
2005-07-18 02:15:00,6.18457,6.18513,6.18281,6.18392,12000000.0
2005-07-18 02:16:00,6.18366,6.18542,6.18347,6.18373,18000000.0
2005-07-18 02:17:00,6.18486,6.18529,6.18392,6.18488,14000000.0
2005-07-18 02:18:00,6.18492,6.18519,6.18341,6.18475,12000000.0
2005-07-18 02:19:00,6.18462,6.1853,6.18424,6.18427,14000000.0
2005-07-18 02:20:00,6.18477,6.18496,6.18402,6.18496,13000000.0
2005-07-18 02:21:00,6.18469,6.18552,6.18436,6.18541,15000000.0
2005-07-18 02:22:00,6.18556,6.18569,6.18474,6.18569,13000000.0
2005-07-18 02:23:00,6.18534,6.18593,6.18436,6.18456,16000000.0
2005-07-18 02:24:00,6.18538,6.18624,6.18461,6.18461,17000000.0
2005-07-18 02:25:00,6.18456,6.18493,6.18405,6.18405,10000000.0
2005-07-18 02:26:00,6.1849,6.1849,6.18361,6.18361,13000000.0
2005-07-18 02:27:00,6.18418,6.1853,6.18418,6.18502,7000000.0
2005-07-18 02:28:00,6.18492,6.18501,6.18458,6.18471,9000000.0
2005-07-18 02:29:00,6.18495,6.18546,6.18439,6.18526,20000000.0
2005-07-18 02:30:00,6.18507,6.18588,6.1844,6.18588,11000000.0
2005-07-18 02:31:00,6.18595,6.18595,6.18343,6.18466,9000000.0
2005-07-18 02:32:00,6.1842,6.18453,6.18313,6.18397,13000000.0
2005-07-18 02:33:00,6.18363,6.18467,6.18295,6.18295,14000000.0
2005-07-18 02:34:00,6.18309,6.18452,6.18309,6.18372,17000000.0
2005-07-18 02:35:00,6.18476,6.18481,6.18374,6.18381,15000000.0
2005-07-18 02:36:00,6.18386,6.18508,6.18376,6.18384,14000000.0
2005-07-18 02:37:00,6.18295,6.18302,6.18154,6.18209,13000000.0
2005-07-18 02:38:00,6.1813,6.1831,6.1813,6.18241,14000000.0
2005-07-18 02:39:00,6.18263,6.18351,6.18178,6.18289,15000000.0
2005-07-18 02:40:00,6.18357,6.18373,6.18227,6.18297,12000000.0
2005-07-18 02:41:00,6.18249,6.18302,6.18142,6.18302,13000000.0
2005-07-18 02:42:00,6.18263,6.18263,6.18129,6.18138,16000000.0
2005-07-18 02:43:00,6.18155,6.18248,6.18121,6.18121,18000000.0
2005-07-18 02:44:00,6.18244,6.18337,6.18209,6.18337,10000000.0
2005-07-18 02:45:00,6.18388,6.1847,6.18384,6.1847,14000000.0
2005-07-18 02:46:00,6.18474,6.18494,6.1847,6.18486,18000000.0
2005-07-18 02:47:00,6.18474,6.18474,6.18354,6.1837,17000000.0
2005-07-18 02:48:00,6.18409,6.18495,6.18397,6.18397,7000000.0
2005-07-18 02:49:00,6.18422,6.18596,6.18403,6.18526,13000000.0
2005-07-18 02:50:00,6.18462,6.1849,6.1834,6.18462,14000000.0
2005-07-18 02:51:00,6.18451,6.18521,6.18387,6.18434,15000000.0
2005-07-18 02:52:00,6.18398,6.18499,6.18397,6.18432,15000000.0
2005-07-18 02:53:00,6.18459,6.185,6.18348,6.18363,9000000.0
2005-07-18 02:54:00,6.18388,6.18521,6.18365,6.18491,13000000.0
2005-07-18 02:55:00,6.1837,6.18468,6.1837,6.18416,11000000.0
2005-07-18 02:56:00,6.18414,6.18472,6.18403,6.18472,18000000.0
2005-07-18 02:57:00,6.18548,6.18548,6.18428,6.18428,13000000.0
2005-07-18 02:58:00,6.18475,6.18641,6.18475,6.18638,9000000.0
2005-07-18 02:59:00,6.18596,6.18599,6.18476,6.18493,14000000.0
2005-07-18 03:00:00,6.18466,6.18682,6.18466,6.18649,11000000.0
2005-07-18 03:01:00,6.18542,6.18586,6.18483,6.18505,11000000.0
2005-07-18 03:02:00,6.18494,6.18622,6.18492,6.18611,11000000.0
2005-07-18 03:03:00,6.18491,6.18555,6.18468,6.18555,23000000.0
2005-07-18 03:04:00,6.18594,6.18619,6.18457,6.18457,11000000.0
2005-07-18 03:05:00,6.18512,6.18653,6.1848,6.18561,17000000.0
2005-07-18 03:06:00,6.1856,6.18699,6.1856,6.18673,9000000.0
2005-07-18 03:07:00,6.18663,6.18838,6.18657,6.18705,15000000.0
2005-07-18 03:08:00,6.1868,6.18814,6.18652,6.18754,12000000.0
2005-07-18 03:09:00,6.1876,6.18872,6.18742,6.18783,15000000.0
2005-07-18 03:10:00,6.18769,6.18838,6.18749,6.18787,19000000.0
2005-07-18 03:11:00,6.18797,6.1882,6.1874,6.18771,15000000.0
2005-07-18 03:12:00,6.1871,6.1884,6.18646,6.18646,18000000.0
2005-07-18 03:13:00,6.18728,6.18849,6.18692,6.18799,18000000.0
2005-07-18 03:14:00,6.18699,6.18806,6.18699,6.18753,10000000.0
2005-07-18 03:15:00,6.18797,6.18808,6.18688,6.18748,7000000.0
2005-07-18 03:16:00,6.18778,6.18821,6.18707,6.18821,8000000.0
2005-07-18 03:17:00,6.18853,6.18853,6.18777,6.18801,10000000.0
2005-07-18 03:18:00,6.1879,6.18804,6.18689,6.18689,15000000.0
2005-07-18 03:19:00,6.18707,6.18845,6.18707,6.18845,10000000.0
2005-07-18 03:20:00,6.18845,6.1885,6.1875,6.1875,16000000.0
2005-07-18 03:21:00,6.18661,6.18814,6.18661,6.18766,11000000.0
2005-07-18 03:22:00,6.18719,6.18724,6.18643,6.18708,10000000.0
2005-07-18 03:23:00,6.18653,6.18668,6.18503,6.18589,12000000.0
2005-07-18 03:24:00,6.18622,6.18676,6.18566,6.18601,13000000.0
2005-07-18 03:25:00,6.18575,6.18613,6.18526,6.18588,11000000.0
2005-07-18 03:26:00,6.18535,6.18535,6.18402,6.18455,13000000.0
2005-07-18 03:27:00,6.18464,6.18616,6.18464,6.18502,14000000.0
2005-07-18 03:28:00,6.18497,6.18617,6.1849,6.18615,18000000.0
2005-07-18 03:29:00,6.18614,6.18614,6.18396,6.18415,15000000.0
2005-07-18 03:30:00,6.18299,6.18575,6.18299,6.18412,10000000.0
2005-07-18 03:31:00,6.18527,6.18587,6.18403,6.18571,13000000.0
2005-07-18 03:32:00,6.18528,6.18528,6.183,6.1844,16000000.0
2005-07-18 03:33:00,6.18335,6.18468,6.18335,6.18468,13000000.0
2005-07-18 03:34:00,6.18496,6.18496,6.18351,6.18351,16000000.0
2005-07-18 03:35:00,6.1836,6.18454,6.1836,6.18393,10000000.0
2005-07-18 03:36:00,6.18358,6.18371,6.18289,6.18297,11000000.0
2005-07-18 03:37:00,6.18251,6.18328,6.18232,6.1828,13000000.0
2005-07-18 03:38:00,6.18271,6.18342,6.1823,6.18317,13000000.0
2005-07-18 03:39:00,6.1831,6.18371,6.18303,6.18351,13000000.0
2005-07-18 03:40:00,6.18406,6.18455,6.18354,6.18359,12000000.0
2005-07-18 03:41:00,6.18232,6.1833,6.18194,6.1833,16000000.0
2005-07-18 03:42:00,6.18341,6.18346,6.1823,6.18261,21000000.0
2005-07-18 03:43:00,6.18343,6.18385,6.18198,6.18361,18000000.0
2005-07-18 03:44:00,6.18381,6.18391,6.18197,6.18342,15000000.0
2005-07-18 03:45:00,6.18355,6.18625,6.18355,6.18604,9000000.0
2005-07-18 03:46:00,6.18601,6.18601,6.18501,6.18559,8000000.0
2005-07-18 03:47:00,6.18556,6.18567,6.18509,6.18509,11000000.0
2005-07-18 03:48:00,6.18549,6.18636,6.18496,6.18496,9000000.0
2005-07-18 03:49:00,6.18478,6.18577,6.18451,6.18501,16000000.0
2005-07-18 03:50:00,6.18524,6.18634,6.18524,6.18602,19000000.0
2005-07-18 03:51:00,6.18588,6.18588,6.18423,6.18513,9000000.0
2005-07-18 03:52:00,6.18522,6.18536,6.18434,6.18484,19000000.0
2005-07-18 03:53:00,6.18435,6.18554,6.18409,6.18475,10000000.0
2005-07-18 03:54:00,6.18479,6.18599,6.18478,6.18599,17000000.0
2005-07-18 03:55:00,6.18606,6.18606,6.18503,6.18602,16000000.0
2005-07-18 03:56:00,6.18578,6.18615,6.18499,6.18615,7000000.0
2005-07-18 03:57:00,6.18645,6.18645,6.18623,6.18632,11000000.0
2005-07-18 03:58:00,6.18632,6.18689,6.18499,6.18534,12000000.0
2005-07-18 03:59:00,6.18681,6.18693,6.18537,6.18693,17000000.0
2005-07-18 04:00:00,6.18706,6.18715,6.18534,6.1863,12000000.0
2005-07-18 04:01:00,6.18592,6.18663,6.18551,6.18663,16000000.0
2005-07-18 04:02:00,6.18572,6.18684,6.18527,6.18527,14000000.0
2005-07-18 04:03:00,6.1855,6.18662,6.1855,6.18572,12000000.0
2005-07-18 04:04:00,6.18558,6.1868,6.18534,6.18587,16000000.0
2005-07-18 04:05:00,6.186,6.18704,6.186,6.18704,13000000.0
2005-07-18 04:06:00,6.1869,6.18701,6.18585,6.18679,16000000.0
2005-07-18 04:07:00,6.18707,6.18716,6.18688,6.18688,13000000.0
2005-07-18 04:08:00,6.18696,6.18718,6.18676,6.18696,14000000.0
2005-07-18 04:09:00,6.18667,6.18699,6.18602,6.18607,10000000.0
2005-07-18 04:10:00,6.18571,6.18645,6.18529,6.18616,12000000.0
2005-07-18 04:11:00,6.18612,6.18677,6.18524,6.18524,14000000.0
2005-07-18 04:12:00,6.18502,6.18727,6.18502,6.18591,19000000.0
2005-07-18 04:13:00,6.18543,6.18677,6.18462,6.18516,20000000.0
2005-07-18 04:14:00,6.18552,6.18711,6.18552,6.18623,12000000.0
2005-07-18 04:15:00,6.18566,6.18684,6.18538,6.18538,8000000.0
2005-07-18 04:16:00,6.18634,6.18655,6.1852,6.18607,13000000.0
2005-07-18 04:17:00,6.18585,6.18734,6.18554,6.18734,15000000.0
2005-07-18 04:18:00,6.18768,6.18783,6.1875,6.18761,9000000.0
2005-07-18 04:19:00,6.18773,6.18775,6.18747,6.18768,12000000.0
2005-07-18 04:20:00,6.18762,6.18762,6.18743,6.18743,9000000.0
2005-07-18 04:21:00,6.18757,6.18757,6.18604,6.18702,17000000.0
2005-07-18 04:22:00,6.18741,6.18742,6.18641,6.18736,14000000.0
2005-07-18 04:23:00,6.18759,6.18759,6.18547,6.18577,10000000.0
2005-07-18 04:24:00,6.18621,6.18701,6.18589,6.18589,12000000.0
2005-07-18 04:25:00,6.18606,6.18699,6.18606,6.18697,10000000.0
2005-07-18 04:26:00,6.1868,6.18705,6.18577,6.18705,7000000.0
2005-07-18 04:27:00,6.18669,6.18669,6.18535,6.18535,15000000.0
2005-07-18 04:28:00,6.18535,6.18704,6.18535,6.18704,7000000.0
2005-07-18 04:29:00,6.18699,6.18699,6.18602,6.18602,14000000.0
2005-07-18 04:30:00,6.18684,6.18706,6.18612,6.18655,11000000.0
2005-07-18 04:31:00,6.18666,6.18697,6.18543,6.18691,15000000.0
2005-07-18 04:32:00,6.18703,6.18703,6.18517,6.1856,17000000.0
2005-07-18 04:33:00,6.1851,6.18639,6.1851,6.18578,14000000.0
2005-07-18 04:34:00,6.18607,6.18653,6.18537,6.18579,9000000.0
2005-07-18 04:35:00,6.1857,6.18687,6.18561,6.18687,12000000.0
2005-07-18 04:36:00,6.18585,6.18585,6.18378,6.18427,12000000.0
2005-07-18 04:37:00,6.18324,6.18496,6.18324,6.1845,12000000.0
2005-07-18 04:38:00,6.18449,6.18466,6.18349,6.18349,11000000.0
2005-07-18 04:39:00,6.18406,6.18585,6.18401,6.18473,17000000.0
2005-07-18 04:40:00,6.18426,6.18528,6.18327,6.18327,9000000.0
2005-07-18 04:41:00,6.18389,6.18542,6.18389,6.18462,10000000.0
2005-07-18 04:42:00,6.18415,6.18463,6.18318,6.18318,8000000.0
2005-07-18 04:43:00,6.18262,6.18446,6.18262,6.18446,18000000.0
2005-07-18 04:44:00,6.18482,6.18509,6.1832,6.18461,9000000.0
2005-07-18 04:45:00,6.18496,6.18516,6.1839,6.1839,9000000.0
2005-07-18 04:46:00,6.18378,6.18488,6.18378,6.18409,16000000.0
2005-07-18 04:47:00,6.18427,6.18502,6.18427,6.18447,12000000.0
2005-07-18 04:48:00,6.185,6.18564,6.18466,6.18466,10000000.0
2005-07-18 04:49:00,6.18443,6.18563,6.18443,6.18559,16000000.0
2005-07-18 04:50:00,6.18568,6.18568,6.18366,6.18481,16000000.0
2005-07-18 04:51:00,6.18361,6.18459,6.18351,6.18389,20000000.0
2005-07-18 04:52:00,6.18491,6.18491,6.18272,6.18272,13000000.0
2005-07-18 04:53:00,6.18269,6.18435,6.18262,6.18324,11000000.0
2005-07-18 04:54:00,6.18333,6.18333,6.18229,6.18311,11000000.0
2005-07-18 04:55:00,6.18312,6.18425,6.18237,6.1833,12000000.0
2005-07-18 04:56:00,6.1824,6.18363,6.18224,6.18308,16000000.0
2005-07-18 04:57:00,6.18352,6.18388,6.1824,6.18241,7000000.0
2005-07-18 04:58:00,6.18372,6.18454,6.18299,6.18299,13000000.0
2005-07-18 04:59:00,6.18345,6.18536,6.18328,6.18402,17000000.0
2005-07-18 05:00:00,6.18439,6.185,6.18301,6.18301,10000000.0
2005-07-18 05:01:00,6.18448,6.18489,6.1829,6.18382,13000000.0
2005-07-18 05:02:00,6.18347,6.18377,6.18308,6.1833,18000000.0
2005-07-18 05:03:00,6.18345,6.18436,6.18342,6.18425,9000000.0
2005-07-18 05:04:00,6.18452,6.18452,6.18347,6.18347,12000000.0
2005-07-18 05:05:00,6.18366,6.18419,6.18364,6.18364,10000000.0
2005-07-18 05:06:00,6.18358,6.18445,6.1831,6.18445,20000000.0
2005-07-18 05:07:00,6.18363,6.18535,6.18336,6.18535,10000000.0
2005-07-18 05:08:00,6.18388,6.18516,6.18344,6.18344,17000000.0
2005-07-18 05:09:00,6.18342,6.18443,6.18328,6.18419,15000000.0
2005-07-18 05:10:00,6.18457,6.18536,6.18423,6.18535,10000000.0
2005-07-18 05:11:00,6.18524,6.18524,6.1833,6.18379,16000000.0
2005-07-18 05:12:00,6.18371,6.18438,6.18371,6.18401,7000000.0
2005-07-18 05:13:00,6.18431,6.1855,6.18373,6.18443,12000000.0
2005-07-18 05:14:00,6.1847,6.18592,6.1844,6.18592,14000000.0
2005-07-18 05:15:00,6.18484,6.18679,6.18484,6.18574,16000000.0
2005-07-18 05:16:00,6.18524,6.18653,6.18488,6.18488,15000000.0
2005-07-18 05:17:00,6.1846,6.18579,6.1846,6.18574,10000000.0
2005-07-18 05:18:00,6.18623,6.18682,6.1861,6.18678,13000000.0
2005-07-18 05:19:00,6.18676,6.18709,6.18666,6.18709,13000000.0
2005-07-18 05:20:00,6.18655,6.1866,6.18526,6.1866,20000000.0
2005-07-18 05:21:00,6.18627,6.18748,6.18571,6.18748,9000000.0
2005-07-18 05:22:00,6.18587,6.18612,6.18539,6.18612,17000000.0
2005-07-18 05:23:00,6.18525,6.18672,6.18513,6.18513,14000000.0
2005-07-18 05:24:00,6.18608,6.18699,6.18546,6.18628,19000000.0
2005-07-18 05:25:00,6.18638,6.18779,6.18638,6.18695,13000000.0
2005-07-18 05:26:00,6.18682,6.18807,6.18682,6.18793,13000000.0
2005-07-18 05:27:00,6.18804,6.18804,6.18559,6.18651,13000000.0
2005-07-18 05:28:00,6.1863,6.18724,6.18564,6.1864,10000000.0
2005-07-18 05:29:00,6.18607,6.18629,6.18537,6.18603,17000000.0
2005-07-18 05:30:00,6.18651,6.1878,6.18651,6.18712,21000000.0
2005-07-18 05:31:00,6.1878,6.18782,6.18637,6.18747,13000000.0
2005-07-18 05:32:00,6.18688,6.18774,6.18605,6.18623,16000000.0
2005-07-18 05:33:00,6.1862,6.18775,6.18605,6.18704,13000000.0
2005-07-18 05:34:00,6.18741,6.18817,6.18673,6.18817,13000000.0
2005-07-18 05:35:00,6.18837,6.18837,6.18738,6.18816,14000000.0
2005-07-18 05:36:00,6.18799,6.18935,6.18799,6.18935,18000000.0
2005-07-18 05:37:00,6.18814,6.18911,6.18811,6.18891,12000000.0
2005-07-18 05:38:00,6.18935,6.18954,6.18928,6.18954,13000000.0
2005-07-18 05:39:00,6.18903,6.18915,6.1869,6.1869,21000000.0
2005-07-18 05:40:00,6.18643,6.18867,6.1864,6.18867,14000000.0
2005-07-18 05:41:00,6.18868,6.18868,6.18755,6.18867,13000000.0
2005-07-18 05:42:00,6.18896,6.18907,6.18894,6.18894,8000000.0
2005-07-18 05:43:00,6.18915,6.18915,6.18892,6.18907,13000000.0
2005-07-18 05:44:00,6.18864,6.18864,6.18762,6.18765,13000000.0
2005-07-18 05:45:00,6.18637,6.1877,6.18637,6.1869,24000000.0
2005-07-18 05:46:00,6.18829,6.18829,6.18726,6.18813,14000000.0
2005-07-18 05:47:00,6.1884,6.1884,6.18739,6.18759,11000000.0
2005-07-18 05:48:00,6.18748,6.18842,6.18733,6.18835,18000000.0
2005-07-18 05:49:00,6.18828,6.18828,6.18738,6.1881,10000000.0
2005-07-18 05:50:00,6.18796,6.18796,6.18701,6.18701,10000000.0
2005-07-18 05:51:00,6.18653,6.18741,6.18644,6.18711,11000000.0
2005-07-18 05:52:00,6.18726,6.18851,6.18726,6.18851,19000000.0
2005-07-18 05:53:00,6.18868,6.18882,6.1885,6.18868,15000000.0
2005-07-18 05:54:00,6.18866,6.18866,6.18829,6.18829,7000000.0
2005-07-18 05:55:00,6.18834,6.18834,6.18709,6.18709,12000000.0
2005-07-18 05:56:00,6.18722,6.18816,6.187,6.18816,16000000.0
2005-07-18 05:57:00,6.18854,6.18858,6.18833,6.18845,11000000.0
2005-07-18 05:58:00,6.18846,6.18869,6.18842,6.18849,22000000.0
2005-07-18 05:59:00,6.18782,6.18798,6.1866,6.1866,9000000.0
2005-07-18 06:00:00,6.18637,6.18726,6.18545,6.18577,17000000.0
2005-07-18 06:01:00,6.1854,6.1868,6.185,6.1868,18000000.0
2005-07-18 06:02:00,6.18688,6.18688,6.18454,6.18628,18000000.0
2005-07-18 06:03:00,6.18594,6.18646,6.1853,6.18557,16000000.0
2005-07-18 06:04:00,6.18565,6.18628,6.18539,6.18628,8000000.0
2005-07-18 06:05:00,6.18655,6.18655,6.18399,6.18399,10000000.0
2005-07-18 06:06:00,6.18387,6.18557,6.18381,6.18456,27000000.0
2005-07-18 06:07:00,6.18609,6.18753,6.18463,6.18538,17000000.0
2005-07-18 06:08:00,6.18476,6.18575,6.18458,6.18529,14000000.0
2005-07-18 06:09:00,6.18536,6.18685,6.18517,6.18612,13000000.0
2005-07-18 06:10:00,6.18654,6.18741,6.18636,6.18651,14000000.0
2005-07-18 06:11:00,6.18664,6.18755,6.18664,6.18734,16000000.0
2005-07-18 06:12:00,6.18749,6.18749,6.18573,6.18644,17000000.0
2005-07-18 06:13:00,6.18676,6.18774,6.18676,6.18745,14000000.0
2005-07-18 06:14:00,6.18728,6.18728,6.18507,6.18563,12000000.0
2005-07-18 06:15:00,6.18566,6.18696,6.18566,6.18696,13000000.0
2005-07-18 06:16:00,6.18708,6.18708,6.18458,6.18458,14000000.0
2005-07-18 06:17:00,6.18478,6.18657,6.18478,6.18585,11000000.0
2005-07-18 06:18:00,6.18604,6.1864,6.18476,6.18567,12000000.0
2005-07-18 06:19:00,6.18548,6.18621,6.18479,6.185,19000000.0
2005-07-18 06:20:00,6.18465,6.18626,6.18465,6.18626,11000000.0
2005-07-18 06:21:00,6.18495,6.18555,6.18451,6.18555,9000000.0
2005-07-18 06:22:00,6.18579,6.18628,6.18506,6.186,22000000.0
2005-07-18 06:23:00,6.18629,6.18633,6.18465,6.18465,18000000.0
2005-07-18 06:24:00,6.18612,6.18632,6.18533,6.18632,8000000.0
2005-07-18 06:25:00,6.18611,6.18617,6.18507,6.18617,9000000.0
2005-07-18 06:26:00,6.18647,6.18647,6.18477,6.18477,13000000.0
2005-07-18 06:27:00,6.1847,6.18596,6.18442,6.18548,15000000.0
2005-07-18 06:28:00,6.1853,6.1858,6.1846,6.1858,18000000.0
2005-07-18 06:29:00,6.18613,6.18641,6.18518,6.18641,16000000.0
2005-07-18 06:30:00,6.18653,6.18653,6.18546,6.18617,10000000.0
2005-07-18 06:31:00,6.18601,6.18633,6.1852,6.18569,13000000.0
2005-07-18 06:32:00,6.18572,6.18674,6.18532,6.18532,10000000.0
2005-07-18 06:33:00,6.18581,6.18717,6.18581,6.18717,10000000.0
2005-07-18 06:34:00,6.18737,6.18737,6.18532,6.18602,15000000.0
2005-07-18 06:35:00,6.18583,6.18638,6.18456,6.18526,13000000.0
2005-07-18 06:36:00,6.18489,6.18727,6.18489,6.18649,23000000.0
2005-07-18 06:37:00,6.18733,6.18743,6.18707,6.18707,11000000.0
2005-07-18 06:38:00,6.1871,6.1871,6.18491,6.18508,17000000.0
2005-07-18 06:39:00,6.18582,6.18652,6.18494,6.18494,8000000.0
2005-07-18 06:40:00,6.18513,6.18662,6.18513,6.18661,15000000.0
2005-07-18 06:41:00,6.18501,6.18677,6.18501,6.18617,15000000.0
2005-07-18 06:42:00,6.18617,6.18667,6.1855,6.18592,16000000.0
2005-07-18 06:43:00,6.18555,6.18684,6.18464,6.18597,12000000.0
2005-07-18 06:44:00,6.18568,6.1869,6.18568,6.18592,13000000.0
2005-07-18 06:45:00,6.18572,6.18623,6.18506,6.18513,14000000.0
2005-07-18 06:46:00,6.18575,6.18651,6.18545,6.1858,12000000.0
2005-07-18 06:47:00,6.18613,6.1865,6.18613,6.18647,11000000.0
2005-07-18 06:48:00,6.18667,6.18678,6.18648,6.18678,15000000.0
2005-07-18 06:49:00,6.18666,6.18698,6.18664,6.1868,17000000.0
2005-07-18 06:50:00,6.18666,6.18672,6.18651,6.18653,13000000.0
2005-07-18 06:51:00,6.1864,6.18647,6.18561,6.18561,8000000.0
2005-07-18 06:52:00,6.18668,6.18668,6.18557,6.18557,14000000.0
2005-07-18 06:53:00,6.18546,6.18662,6.18507,6.18662,13000000.0
2005-07-18 06:54:00,6.18684,6.18684,6.18605,6.18605,8000000.0
2005-07-18 06:55:00,6.18593,6.18707,6.18589,6.18706,10000000.0
2005-07-18 06:56:00,6.18724,6.18746,6.18714,6.18738,11000000.0
2005-07-18 06:57:00,6.18726,6.18734,6.18699,6.18699,17000000.0
2005-07-18 06:58:00,6.18696,6.18713,6.18585,6.18713,12000000.0
2005-07-18 06:59:00,6.18701,6.18736,6.18698,6.18719,14000000.0
2005-07-18 07:00:00,6.1872,6.18761,6.18689,6.18707,11000000.0
2005-07-18 07:01:00,6.18691,6.18712,6.18678,6.18678,10000000.0
2005-07-18 07:02:00,6.18688,6.18712,6.18578,6.18682,14000000.0
2005-07-18 07:03:00,6.18637,6.18637,6.18505,6.18505,7000000.0
2005-07-18 07:04:00,6.18528,6.18715,6.18528,6.18691,16000000.0
2005-07-18 07:05:00,6.18665,6.18676,6.18474,6.18538,15000000.0
2005-07-18 07:06:00,6.18543,6.18621,6.18465,6.18487,16000000.0
2005-07-18 07:07:00,6.18491,6.18646,6.18491,6.18641,12000000.0
2005-07-18 07:08:00,6.18702,6.18702,6.18476,6.18592,8000000.0
2005-07-18 07:09:00,6.18548,6.18599,6.18501,6.18533,8000000.0
2005-07-18 07:10:00,6.18557,6.18632,6.18535,6.18535,16000000.0
2005-07-18 07:11:00,6.18571,6.18654,6.18571,6.18654,17000000.0
2005-07-18 07:12:00,6.18623,6.18626,6.18419,6.18419,20000000.0
2005-07-18 07:13:00,6.18437,6.18545,6.18418,6.1851,18000000.0
2005-07-18 07:14:00,6.18522,6.18559,6.18405,6.18514,11000000.0
2005-07-18 07:15:00,6.18525,6.18525,6.18312,6.18421,18000000.0
2005-07-18 07:16:00,6.18426,6.18457,6.18278,6.18377,18000000.0
2005-07-18 07:17:00,6.1839,6.18428,6.18259,6.18428,12000000.0
2005-07-18 07:18:00,6.18385,6.1841,6.18256,6.18256,18000000.0
2005-07-18 07:19:00,6.18316,6.18392,6.18222,6.18391,14000000.0
2005-07-18 07:20:00,6.18418,6.18515,6.18353,6.18395,18000000.0
2005-07-18 07:21:00,6.18434,6.1851,6.18358,6.1851,13000000.0
2005-07-18 07:22:00,6.18524,6.18524,6.18376,6.18376,14000000.0
2005-07-18 07:23:00,6.18393,6.18498,6.18347,6.18347,15000000.0
2005-07-18 07:24:00,6.18408,6.18608,6.18408,6.18546,16000000.0
2005-07-18 07:25:00,6.18558,6.18558,6.18421,6.18486,15000000.0
2005-07-18 07:26:00,6.18501,6.18555,6.18372,6.18555,13000000.0
2005-07-18 07:27:00,6.18559,6.18619,6.18536,6.18539,12000000.0
2005-07-18 07:28:00,6.1855,6.1855,6.18439,6.18504,22000000.0
2005-07-18 07:29:00,6.18507,6.18677,6.18485,6.18677,16000000.0
2005-07-18 07:30:00,6.18635,6.18668,6.18529,6.18647,14000000.0
2005-07-18 07:31:00,6.18547,6.18575,6.18462,6.18462,13000000.0
2005-07-18 07:32:00,6.18464,6.18532,6.18441,6.18487,9000000.0
2005-07-18 07:33:00,6.18491,6.18525,6.18444,6.18491,7000000.0
2005-07-18 07:34:00,6.18435,6.18435,6.18294,6.18354,18000000.0
2005-07-18 07:35:00,6.18204,6.18331,6.18165,6.18172,9000000.0
2005-07-18 07:36:00,6.18153,6.18321,6.18152,6.18321,13000000.0
2005-07-18 07:37:00,6.18177,6.18276,6.18162,6.18214,11000000.0
2005-07-18 07:38:00,6.18251,6.18251,6.18168,6.18168,11000000.0
2005-07-18 07:39:00,6.18197,6.18474,6.18197,6.18336,19000000.0
2005-07-18 07:40:00,6.18404,6.18527,6.18364,6.18449,11000000.0
2005-07-18 07:41:00,6.18509,6.18549,6.18447,6.18514,7000000.0
2005-07-18 07:42:00,6.18476,6.18543,6.1833,6.18424,13000000.0
2005-07-18 07:43:00,6.18508,6.18749,6.18506,6.18714,14000000.0
2005-07-18 07:44:00,6.18638,6.18638,6.18429,6.18591,10000000.0
2005-07-18 07:45:00,6.18542,6.18549,6.18432,6.18488,8000000.0
2005-07-18 07:46:00,6.1848,6.18591,6.18456,6.18552,13000000.0
2005-07-18 07:47:00,6.18546,6.18546,6.18359,6.18471,15000000.0
2005-07-18 07:48:00,6.18455,6.18542,6.18435,6.18464,13000000.0
2005-07-18 07:49:00,6.18473,6.18551,6.18473,6.18495,10000000.0
2005-07-18 07:50:00,6.18445,6.18526,6.18375,6.18461,17000000.0
2005-07-18 07:51:00,6.18449,6.18527,6.18361,6.18495,16000000.0
2005-07-18 07:52:00,6.18472,6.18516,6.18341,6.18373,13000000.0
2005-07-18 07:53:00,6.18294,6.18384,6.18205,6.18384,10000000.0
2005-07-18 07:54:00,6.18476,6.18477,6.18269,6.18288,11000000.0
2005-07-18 07:55:00,6.18279,6.1839,6.18279,6.18307,12000000.0
2005-07-18 07:56:00,6.18317,6.18343,6.18235,6.18342,13000000.0
2005-07-18 07:57:00,6.1838,6.18384,6.18186,6.18262,8000000.0
2005-07-18 07:58:00,6.18319,6.18331,6.18186,6.18281,14000000.0
2005-07-18 07:59:00,6.18342,6.18342,6.18201,6.18249,15000000.0
2005-07-18 08:00:00,6.1827,6.1827,6.18118,6.18195,10000000.0
2005-07-18 08:01:00,6.18241,6.18241,6.18075,6.18135,13000000.0
2005-07-18 08:02:00,6.18125,6.18322,6.18125,6.18251,14000000.0
2005-07-18 08:03:00,6.18295,6.18534,6.18295,6.18441,12000000.0
2005-07-18 08:04:00,6.18546,6.18553,6.18415,6.18466,16000000.0
2005-07-18 08:05:00,6.18471,6.1853,6.18409,6.18489,14000000.0
2005-07-18 08:06:00,6.18451,6.18451,6.18227,6.18362,19000000.0
2005-07-18 08:07:00,6.18407,6.18517,6.18329,6.18517,19000000.0
2005-07-18 08:08:00,6.1841,6.18497,6.184,6.18473,11000000.0
2005-07-18 08:09:00,6.18405,6.1844,6.18333,6.18425,10000000.0
2005-07-18 08:10:00,6.18457,6.18475,6.18217,6.18294,16000000.0
2005-07-18 08:11:00,6.18087,6.18203,6.17681,6.17681,9000000.0
2005-07-18 08:12:00,6.17582,6.17582,6.17512,6.17578,10000000.0
2005-07-18 08:13:00,6.17411,6.17595,6.17411,6.17582,11000000.0
2005-07-18 08:14:00,6.17613,6.17643,6.17533,6.17542,12000000.0
2005-07-18 08:15:00,6.17606,6.17664,6.17457,6.17514,15000000.0
2005-07-18 08:16:00,6.17495,6.17495,6.17226,6.17388,14000000.0
2005-07-18 08:17:00,6.17285,6.17355,6.17208,6.17208,10000000.0
2005-07-18 08:18:00,6.17241,6.17425,6.17241,6.17318,9000000.0
2005-07-18 08:19:00,6.17475,6.17554,6.17409,6.17554,11000000.0
2005-07-18 08:20:00,6.17464,6.17515,6.17372,6.17372,11000000.0
2005-07-18 08:21:00,6.17423,6.17577,6.17395,6.17406,20000000.0
2005-07-18 08:22:00,6.17359,6.17502,6.17331,6.17386,8000000.0
2005-07-18 08:23:00,6.17338,6.17591,6.17244,6.17351,12000000.0
2005-07-18 08:24:00,6.17322,6.17334,6.17165,6.17334,13000000.0
2005-07-18 08:25:00,6.1725,6.17355,6.17189,6.17355,12000000.0
2005-07-18 08:26:00,6.17378,6.174,6.17275,6.17355,13000000.0
2005-07-18 08:27:00,6.17317,6.17317,6.17074,6.1714,11000000.0
2005-07-18 08:28:00,6.17073,6.17086,6.1697,6.16989,8000000.0
2005-07-18 08:29:00,6.16966,6.17052,6.16888,6.17033,12000000.0
2005-07-18 08:30:00,6.16988,6.17186,6.16988,6.17186,11000000.0
2005-07-18 08:31:00,6.17174,6.17216,6.17071,6.17142,10000000.0
2005-07-18 08:32:00,6.17002,6.17116,6.16919,6.17089,13000000.0
2005-07-18 08:33:00,6.17002,6.17186,6.17002,6.17173,11000000.0
2005-07-18 08:34:00,6.17215,6.17378,6.17133,6.1734,17000000.0
2005-07-18 08:35:00,6.17222,6.17348,6.17155,6.17252,11000000.0
2005-07-18 08:36:00,6.17258,6.17324,6.17177,6.17177,10000000.0
2005-07-18 08:37:00,6.17346,6.17374,6.17284,6.17341,9000000.0
2005-07-18 08:38:00,6.17328,6.17545,6.17292,6.17461,18000000.0
2005-07-18 08:39:00,6.17586,6.17614,6.17418,6.17543,8000000.0
2005-07-18 08:40:00,6.17692,6.17818,6.17616,6.17818,7000000.0
2005-07-18 08:41:00,6.17824,6.17824,6.17715,6.17723,16000000.0
2005-07-18 08:42:00,6.1765,6.17706,6.17337,6.17517,14000000.0
2005-07-18 08:43:00,6.17607,6.17674,6.17496,6.17582,12000000.0
2005-07-18 08:44:00,6.1765,6.17746,6.17628,6.17727,9000000.0
2005-07-18 08:45:00,6.17757,6.17976,6.17757,6.17941,18000000.0
2005-07-18 08:46:00,6.17961,6.18021,6.17878,6.1797,14000000.0
2005-07-18 08:47:00,6.18008,6.1801,6.17884,6.17895,18000000.0
2005-07-18 08:48:00,6.17778,6.1784,6.17632,6.1768,12000000.0
2005-07-18 08:49:00,6.17547,6.17716,6.17547,6.17708,14000000.0
2005-07-18 08:50:00,6.17675,6.17858,6.17659,6.17804,16000000.0
2005-07-18 08:51:00,6.17776,6.17813,6.17594,6.17784,21000000.0
2005-07-18 08:52:00,6.17703,6.17791,6.17609,6.17791,20000000.0
2005-07-18 08:53:00,6.17815,6.17893,6.17752,6.17879,7000000.0
2005-07-18 08:54:00,6.17748,6.17765,6.17677,6.17749,17000000.0
2005-07-18 08:55:00,6.17732,6.17759,6.17649,6.17706,12000000.0
2005-07-18 08:56:00,6.17659,6.17745,6.17567,6.17567,17000000.0
2005-07-18 08:57:00,6.17549,6.17624,6.17525,6.1759,16000000.0
2005-07-18 08:58:00,6.17575,6.17589,6.17361,6.17467,12000000.0
2005-07-18 08:59:00,6.17501,6.17501,6.17346,6.17392,13000000.0
2005-07-18 09:00:00,6.17347,6.17388,6.17147,6.17343,17000000.0
2005-07-18 09:01:00,6.17432,6.17587,6.17329,6.17358,13000000.0
2005-07-18 09:02:00,6.17322,6.17328,6.17279,6.17318,8000000.0
2005-07-18 09:03:00,6.17334,6.17345,6.17215,6.1728,16000000.0
2005-07-18 09:04:00,6.17308,6.17366,6.17206,6.17327,8000000.0
2005-07-18 09:05:00,6.17313,6.17353,6.17281,6.17351,11000000.0
2005-07-18 09:06:00,6.17301,6.17301,6.17139,6.1716,10000000.0
2005-07-18 09:07:00,6.17207,6.17341,6.17152,6.17152,10000000.0
2005-07-18 09:08:00,6.17294,6.17415,6.17278,6.17298,19000000.0
2005-07-18 09:09:00,6.17197,6.17371,6.17197,6.1734,16000000.0
2005-07-18 09:10:00,6.17403,6.17448,6.17296,6.17432,8000000.0
2005-07-18 09:11:00,6.17459,6.17572,6.17449,6.17506,11000000.0
2005-07-18 09:12:00,6.17538,6.17666,6.1753,6.17666,16000000.0
2005-07-18 09:13:00,6.17654,6.17654,6.17499,6.17557,15000000.0
2005-07-18 09:14:00,6.17613,6.17613,6.17502,6.17538,17000000.0
2005-07-18 09:15:00,6.17454,6.17524,6.17197,6.17524,12000000.0
2005-07-18 09:16:00,6.1755,6.17559,6.17484,6.17509,14000000.0
2005-07-18 09:17:00,6.17394,6.17523,6.17334,6.17373,14000000.0
2005-07-18 09:18:00,6.17427,6.17504,6.17358,6.17425,18000000.0
2005-07-18 09:19:00,6.17272,6.17297,6.17153,6.17222,14000000.0
2005-07-18 09:20:00,6.17288,6.17369,6.17234,6.17248,18000000.0
2005-07-18 09:21:00,6.17163,6.1737,6.17163,6.17362,17000000.0
2005-07-18 09:22:00,6.17317,6.17367,6.17255,6.17362,13000000.0
2005-07-18 09:23:00,6.17372,6.17372,6.17164,6.17187,12000000.0
2005-07-18 09:24:00,6.17174,6.17267,6.17109,6.17267,14000000.0
2005-07-18 09:25:00,6.1728,6.17291,6.17172,6.17218,9000000.0
2005-07-18 09:26:00,6.17265,6.17394,6.17255,6.17288,13000000.0
2005-07-18 09:27:00,6.17276,6.17347,6.17217,6.17248,13000000.0
2005-07-18 09:28:00,6.17265,6.17393,6.1719,6.17393,19000000.0
2005-07-18 09:29:00,6.17357,6.17389,6.17226,6.17389,14000000.0
2005-07-18 09:30:00,6.17431,6.175,6.17388,6.17418,15000000.0
2005-07-18 09:31:00,6.17428,6.17478,6.17364,6.17438,11000000.0
2005-07-18 09:32:00,6.17383,6.17383,6.17257,6.17344,16000000.0
2005-07-18 09:33:00,6.17339,6.17384,6.17304,6.17384,9000000.0
2005-07-18 09:34:00,6.1735,6.17459,6.17244,6.17369,18000000.0
2005-07-18 09:35:00,6.17318,6.17338,6.17222,6.17268,14000000.0
2005-07-18 09:36:00,6.17278,6.17377,6.17261,6.17261,16000000.0
2005-07-18 09:37:00,6.17164,6.17259,6.17051,6.17124,20000000.0
2005-07-18 09:38:00,6.16979,6.17073,6.16883,6.17003,19000000.0
2005-07-18 09:39:00,6.17058,6.17117,6.17021,6.17077,16000000.0
2005-07-18 09:40:00,6.17089,6.17214,6.17089,6.17182,12000000.0
2005-07-18 09:41:00,6.17132,6.17138,6.1702,6.17087,18000000.0
2005-07-18 09:42:00,6.17071,6.17139,6.16958,6.17139,16000000.0
2005-07-18 09:43:00,6.17143,6.17146,6.17002,6.17016,15000000.0
2005-07-18 09:44:00,6.17034,6.17215,6.16995,6.17215,13000000.0
2005-07-18 09:45:00,6.17202,6.17207,6.17082,6.17082,13000000.0
2005-07-18 09:46:00,6.17059,6.17128,6.16989,6.17094,17000000.0
2005-07-18 09:47:00,6.17141,6.17163,6.1699,6.17062,13000000.0
2005-07-18 09:48:00,6.17064,6.17282,6.17064,6.17282,16000000.0
2005-07-18 09:49:00,6.17138,6.17346,6.17138,6.17297,17000000.0
2005-07-18 09:50:00,6.17426,6.17582,6.17406,6.17564,12000000.0
2005-07-18 09:51:00,6.17471,6.17655,6.17471,6.1765,16000000.0
2005-07-18 09:52:00,6.17535,6.1761,6.17498,6.17498,16000000.0
2005-07-18 09:53:00,6.17373,6.17534,6.17112,6.17396,15000000.0
2005-07-18 09:54:00,6.17464,6.17684,6.17464,6.17572,15000000.0
2005-07-18 09:55:00,6.17553,6.176,6.17456,6.17486,15000000.0
2005-07-18 09:56:00,6.1755,6.17643,6.17476,6.17538,17000000.0
2005-07-18 09:57:00,6.17511,6.17676,6.17468,6.17468,12000000.0
2005-07-18 09:58:00,6.17443,6.1759,6.17393,6.17393,14000000.0
2005-07-18 09:59:00,6.1748,6.17494,6.17378,6.17395,10000000.0
2005-07-18 10:00:00,6.17561,6.17634,6.1744,6.1744,11000000.0
2005-07-18 10:01:00,6.17421,6.17649,6.17421,6.17443,24000000.0
2005-07-18 10:02:00,6.17431,6.1766,6.17431,6.17506,14000000.0
2005-07-18 10:03:00,6.17513,6.17517,6.17331,6.1741,16000000.0
2005-07-18 10:04:00,6.17476,6.17486,6.17368,6.17413,10000000.0
2005-07-18 10:05:00,6.17499,6.17633,6.17473,6.17508,10000000.0
2005-07-18 10:06:00,6.17607,6.17642,6.17545,6.17545,9000000.0
2005-07-18 10:07:00,6.17349,6.17646,6.17319,6.17646,11000000.0
2005-07-18 10:08:00,6.177,6.177,6.17528,6.17528,9000000.0
2005-07-18 10:09:00,6.17666,6.17692,6.17524,6.17672,11000000.0
2005-07-18 10:10:00,6.17667,6.17675,6.17567,6.17675,15000000.0
2005-07-18 10:11:00,6.17687,6.17823,6.17644,6.17792,16000000.0
2005-07-18 10:12:00,6.17862,6.17906,6.17718,6.17885,19000000.0
2005-07-18 10:13:00,6.17795,6.17886,6.17791,6.17861,9000000.0
2005-07-18 10:14:00,6.17797,6.17811,6.17563,6.17777,11000000.0
2005-07-18 10:15:00,6.17699,6.17779,6.17622,6.17765,8000000.0
2005-07-18 10:16:00,6.17813,6.17856,6.17673,6.17835,17000000.0
2005-07-18 10:17:00,6.17839,6.17842,6.17726,6.17807,16000000.0
2005-07-18 10:18:00,6.17855,6.17979,6.17751,6.17979,16000000.0
2005-07-18 10:19:00,6.18056,6.18069,6.17873,6.17959,17000000.0
2005-07-18 10:20:00,6.17922,6.17995,6.178,6.17858,16000000.0
2005-07-18 10:21:00,6.17784,6.17871,6.17784,6.17841,7000000.0
2005-07-18 10:22:00,6.17844,6.17894,6.178,6.17815,10000000.0
2005-07-18 10:23:00,6.1773,6.1773,6.17334,6.17334,14000000.0
2005-07-18 10:24:00,6.17348,6.177,6.17217,6.17356,13000000.0
2005-07-18 10:25:00,6.1727,6.17292,6.17159,6.17189,12000000.0
2005-07-18 10:26:00,6.1716,6.17174,6.17064,6.17067,11000000.0
2005-07-18 10:27:00,6.173,6.1781,6.17199,6.17385,13000000.0
2005-07-18 10:28:00,6.17422,6.17422,6.17001,6.17106,13000000.0
2005-07-18 10:29:00,6.16912,6.17118,6.16905,6.17026,11000000.0
2005-07-18 10:30:00,6.16981,6.17074,6.16842,6.16842,9000000.0
2005-07-18 10:31:00,6.16885,6.17017,6.16821,6.17017,16000000.0
2005-07-18 10:32:00,6.1707,6.1708,6.16971,6.17016,9000000.0
2005-07-18 10:33:00,6.17095,6.17131,6.16936,6.17095,12000000.0
2005-07-18 10:34:00,6.17189,6.17243,6.17046,6.17046,11000000.0
2005-07-18 10:35:00,6.17019,6.17307,6.16958,6.17072,17000000.0
2005-07-18 10:36:00,6.17102,6.17123,6.16989,6.17122,10000000.0
2005-07-18 10:37:00,6.17197,6.17206,6.17077,6.17206,15000000.0
2005-07-18 10:38:00,6.17234,6.17356,6.17199,6.17303,17000000.0
2005-07-18 10:39:00,6.1716,6.1726,6.17138,6.17231,13000000.0
2005-07-18 10:40:00,6.17224,6.17275,6.1714,6.17275,10000000.0
2005-07-18 10:41:00,6.17314,6.17314,6.17161,6.17161,15000000.0
2005-07-18 10:42:00,6.17164,6.17368,6.17138,6.17269,12000000.0
2005-07-18 10:43:00,6.1719,6.17343,6.1719,6.17343,13000000.0
2005-07-18 10:44:00,6.17331,6.17331,6.17126,6.17126,12000000.0
2005-07-18 10:45:00,6.17031,6.17208,6.17031,6.17089,13000000.0
2005-07-18 10:46:00,6.17141,6.17319,6.17141,6.17312,13000000.0
2005-07-18 10:47:00,6.1729,6.17387,6.17237,6.17387,7000000.0
2005-07-18 10:48:00,6.1737,6.17437,6.17329,6.1739,12000000.0
2005-07-18 10:49:00,6.17248,6.17378,6.17248,6.17323,10000000.0
2005-07-18 10:50:00,6.1719,6.17354,6.1719,6.17337,14000000.0
2005-07-18 10:51:00,6.17253,6.17412,6.17253,6.1734,11000000.0
2005-07-18 10:52:00,6.17359,6.17435,6.17285,6.17368,20000000.0
2005-07-18 10:53:00,6.17392,6.17417,6.17353,6.17408,9000000.0
2005-07-18 10:54:00,6.17382,6.17453,6.17239,6.17288,18000000.0
2005-07-18 10:55:00,6.17273,6.17395,6.17273,6.17376,10000000.0
2005-07-18 10:56:00,6.17411,6.17496,6.1741,6.17463,11000000.0
2005-07-18 10:57:00,6.17384,6.17394,6.17288,6.17343,8000000.0
2005-07-18 10:58:00,6.17317,6.1742,6.17317,6.1742,10000000.0
2005-07-18 10:59:00,6.17439,6.17455,6.17349,6.1739,10000000.0
2005-07-18 11:00:00,6.17353,6.17429,6.17291,6.17398,15000000.0
2005-07-18 11:01:00,6.17398,6.17498,6.17273,6.17481,12000000.0
2005-07-18 11:02:00,6.17482,6.17482,6.17379,6.17394,8000000.0
2005-07-18 11:03:00,6.17428,6.17463,6.17355,6.17423,11000000.0
2005-07-18 11:04:00,6.17408,6.17472,6.17346,6.17446,15000000.0
2005-07-18 11:05:00,6.17414,6.17448,6.17341,6.17382,17000000.0
2005-07-18 11:06:00,6.17415,6.17415,6.17244,6.17396,12000000.0
2005-07-18 11:07:00,6.1735,6.17402,6.17314,6.17326,11000000.0
2005-07-18 11:08:00,6.1733,6.17422,6.17288,6.17373,22000000.0
2005-07-18 11:09:00,6.17354,6.17387,6.17289,6.17289,9000000.0
2005-07-18 11:10:00,6.17292,6.1741,6.17292,6.1741,16000000.0
2005-07-18 11:11:00,6.17294,6.1744,6.17294,6.1741,7000000.0
2005-07-18 11:12:00,6.174,6.17413,6.17259,6.17267,15000000.0
2005-07-18 11:13:00,6.17244,6.17357,6.17244,6.17357,11000000.0
2005-07-18 11:14:00,6.17393,6.17451,6.17393,6.17447,18000000.0
2005-07-18 11:15:00,6.1738,6.17403,6.17255,6.17327,11000000.0
2005-07-18 11:16:00,6.17321,6.17427,6.17321,6.17378,13000000.0
2005-07-18 11:17:00,6.17267,6.17386,6.17267,6.17386,13000000.0
2005-07-18 11:18:00,6.17383,6.17439,6.17313,6.17381,9000000.0
2005-07-18 11:19:00,6.17254,6.1746,6.17254,6.1746,17000000.0
2005-07-18 11:20:00,6.1748,6.17499,6.17352,6.17499,14000000.0
2005-07-18 11:21:00,6.17529,6.17549,6.17443,6.17443,14000000.0
2005-07-18 11:22:00,6.1742,6.17481,6.17307,6.17481,22000000.0
2005-07-18 11:23:00,6.1742,6.1748,6.17383,6.17415,8000000.0
2005-07-18 11:24:00,6.17474,6.17543,6.17453,6.17543,18000000.0
2005-07-18 11:25:00,6.17507,6.17507,6.17207,6.1734,9000000.0
2005-07-18 11:26:00,6.17301,6.17386,6.17216,6.17269,15000000.0
2005-07-18 11:27:00,6.17243,6.17291,6.17177,6.17192,10000000.0
2005-07-18 11:28:00,6.17219,6.17344,6.17194,6.17195,13000000.0
2005-07-18 11:29:00,6.17191,6.17304,6.17191,6.17301,17000000.0
2005-07-18 11:30:00,6.17276,6.17296,6.17157,6.17183,13000000.0
2005-07-18 11:31:00,6.17162,6.17283,6.17119,6.17283,12000000.0
2005-07-18 11:32:00,6.17233,6.17279,6.17179,6.17279,20000000.0
2005-07-18 11:33:00,6.17329,6.17477,6.17286,6.17328,16000000.0
2005-07-18 11:34:00,6.17395,6.17535,6.17387,6.17479,13000000.0
2005-07-18 11:35:00,6.17459,6.17533,6.17381,6.17426,14000000.0
2005-07-18 11:36:00,6.17446,6.17446,6.17314,6.17347,11000000.0
2005-07-18 11:37:00,6.17208,6.17347,6.17208,6.17347,16000000.0
2005-07-18 11:38:00,6.17408,6.17411,6.17279,6.17387,8000000.0
2005-07-18 11:39:00,6.1739,6.1739,6.17224,6.1736,11000000.0
2005-07-18 11:40:00,6.17441,6.17441,6.17304,6.17318,12000000.0
2005-07-18 11:41:00,6.17372,6.174,6.17185,6.17288,10000000.0
2005-07-18 11:42:00,6.1743,6.1743,6.17289,6.17392,10000000.0
2005-07-18 11:43:00,6.17391,6.17431,6.1724,6.1739,17000000.0
2005-07-18 11:44:00,6.17423,6.17615,6.17384,6.17604,15000000.0
2005-07-18 11:45:00,6.17516,6.17714,6.17457,6.17714,16000000.0
2005-07-18 11:46:00,6.1764,6.1764,6.17573,6.17591,7000000.0
2005-07-18 11:47:00,6.17602,6.17602,6.17353,6.17554,16000000.0
2005-07-18 11:48:00,6.1757,6.17582,6.17348,6.17524,13000000.0
2005-07-18 11:49:00,6.17509,6.1764,6.17467,6.17491,10000000.0
2005-07-18 11:50:00,6.17692,6.17848,6.17669,6.17813,12000000.0
2005-07-18 11:51:00,6.17728,6.17749,6.17594,6.17594,14000000.0
2005-07-18 11:52:00,6.17755,6.17755,6.17611,6.17666,18000000.0
2005-07-18 11:53:00,6.17672,6.17782,6.17617,6.17718,16000000.0
2005-07-18 11:54:00,6.17759,6.17759,6.17661,6.17661,8000000.0
2005-07-18 11:55:00,6.17666,6.17666,6.17526,6.17526,8000000.0
2005-07-18 11:56:00,6.17589,6.17706,6.17542,6.17706,8000000.0
2005-07-18 11:57:00,6.17757,6.1779,6.1765,6.17684,11000000.0
2005-07-18 11:58:00,6.17805,6.17805,6.1757,6.17725,14000000.0
2005-07-18 11:59:00,6.17706,6.17761,6.17511,6.17553,11000000.0
2005-07-18 12:00:00,6.17453,6.17642,6.17444,6.17612,15000000.0
2005-07-18 12:01:00,6.17621,6.17644,6.17447,6.17447,13000000.0
2005-07-18 12:02:00,6.17497,6.17497,6.17249,6.17283,15000000.0
2005-07-18 12:03:00,6.17246,6.1733,6.1719,6.1733,11000000.0
2005-07-18 12:04:00,6.17401,6.17401,6.17192,6.17301,9000000.0
2005-07-18 12:05:00,6.17299,6.17305,6.17231,6.17244,9000000.0
2005-07-18 12:06:00,6.1725,6.17373,6.1724,6.17373,15000000.0
2005-07-18 12:07:00,6.17309,6.17365,6.17302,6.17358,11000000.0
2005-07-18 12:08:00,6.1738,6.17381,6.1725,6.17359,8000000.0
2005-07-18 12:09:00,6.17381,6.17381,6.17211,6.17305,18000000.0
2005-07-18 12:10:00,6.17372,6.1744,6.17309,6.17379,14000000.0
2005-07-18 12:11:00,6.17406,6.17463,6.17369,6.17463,9000000.0
2005-07-18 12:12:00,6.17486,6.17571,6.1742,6.17532,18000000.0
2005-07-18 12:13:00,6.17414,6.17486,6.17314,6.17443,12000000.0
2005-07-18 12:14:00,6.17475,6.17591,6.17475,6.17551,10000000.0
2005-07-18 12:15:00,6.17619,6.17637,6.17468,6.17637,8000000.0
2005-07-18 12:16:00,6.17592,6.17657,6.17557,6.17593,14000000.0
2005-07-18 12:17:00,6.17586,6.17686,6.17508,6.17576,13000000.0
2005-07-18 12:18:00,6.17522,6.17674,6.17505,6.17617,10000000.0
2005-07-18 12:19:00,6.17528,6.17617,6.1749,6.17617,11000000.0
2005-07-18 12:20:00,6.17569,6.17572,6.17452,6.17452,8000000.0
2005-07-18 12:21:00,6.17399,6.17624,6.17399,6.17556,20000000.0
2005-07-18 12:22:00,6.17403,6.17676,6.17335,6.17396,14000000.0
2005-07-18 12:23:00,6.17452,6.17609,6.17452,6.17609,11000000.0
2005-07-18 12:24:00,6.17624,6.17624,6.17425,6.17569,17000000.0
2005-07-18 12:25:00,6.17582,6.17604,6.1745,6.1745,12000000.0
2005-07-18 12:26:00,6.17463,6.17558,6.17463,6.17558,7000000.0
2005-07-18 12:27:00,6.17468,6.17483,6.17395,6.17408,7000000.0
2005-07-18 12:28:00,6.17518,6.17524,6.17321,6.17321,19000000.0
2005-07-18 12:29:00,6.17313,6.17532,6.17313,6.17532,12000000.0
2005-07-18 12:30:00,6.17532,6.17576,6.17414,6.17414,10000000.0
2005-07-18 12:31:00,6.17395,6.17548,6.17332,6.17548,12000000.0
2005-07-18 12:32:00,6.17562,6.17615,6.17477,6.17573,12000000.0
2005-07-18 12:33:00,6.17527,6.17602,6.17438,6.17518,15000000.0
2005-07-18 12:34:00,6.17521,6.17624,6.17521,6.17624,12000000.0
2005-07-18 12:35:00,6.1758,6.1758,6.1722,6.17549,12000000.0
2005-07-18 12:36:00,6.1757,6.17649,6.17454,6.17649,15000000.0
2005-07-18 12:37:00,6.17646,6.17684,6.17586,6.17647,8000000.0
2005-07-18 12:38:00,6.17643,6.17753,6.17607,6.17711,15000000.0
2005-07-18 12:39:00,6.17732,6.17789,6.17643,6.17789,14000000.0
2005-07-18 12:40:00,6.179,6.18194,6.1789,6.18194,18000000.0
2005-07-18 12:41:00,6.18174,6.18182,6.17998,6.18148,11000000.0
2005-07-18 12:42:00,6.18059,6.18066,6.17906,6.17907,17000000.0
2005-07-18 12:43:00,6.17988,6.1804,6.17937,6.1804,11000000.0
2005-07-18 12:44:00,6.18111,6.18129,6.1785,6.18117,13000000.0
2005-07-18 12:45:00,6.18055,6.18185,6.18047,6.18171,10000000.0
2005-07-18 12:46:00,6.18129,6.18217,6.18024,6.18217,20000000.0
2005-07-18 12:47:00,6.1819,6.18264,6.18149,6.18149,10000000.0
2005-07-18 12:48:00,6.18154,6.18229,6.18088,6.18171,10000000.0
2005-07-18 12:49:00,6.18108,6.18146,6.18021,6.18115,15000000.0
2005-07-18 12:50:00,6.18038,6.18143,6.18035,6.18087,14000000.0
2005-07-18 12:51:00,6.18104,6.18187,6.18067,6.18067,14000000.0
2005-07-18 12:52:00,6.18121,6.18121,6.1785,6.18056,9000000.0
2005-07-18 12:53:00,6.18044,6.18075,6.17878,6.17878,9000000.0
2005-07-18 12:54:00,6.1793,6.17949,6.17753,6.17766,20000000.0
2005-07-18 12:55:00,6.17924,6.18135,6.17924,6.17982,12000000.0
2005-07-18 12:56:00,6.1793,6.18068,6.1793,6.18005,7000000.0
2005-07-18 12:57:00,6.18191,6.18401,6.18191,6.1838,13000000.0
2005-07-18 12:58:00,6.18287,6.1837,6.18243,6.18264,16000000.0
2005-07-18 12:59:00,6.1812,6.1812,6.17512,6.18099,14000000.0
2005-07-18 13:00:00,6.18344,6.18366,6.1817,6.1827,12000000.0
2005-07-18 13:01:00,6.18264,6.18292,6.18141,6.18275,17000000.0
2005-07-18 13:02:00,6.18279,6.18611,6.18212,6.18368,10000000.0
2005-07-18 13:03:00,6.18132,6.18194,6.17559,6.18194,22000000.0
2005-07-18 13:04:00,6.18238,6.1827,6.17711,6.1827,20000000.0
2005-07-18 13:05:00,6.18355,6.18476,6.18295,6.18461,14000000.0
2005-07-18 13:06:00,6.18263,6.18355,6.18196,6.18299,17000000.0
2005-07-18 13:07:00,6.18186,6.18336,6.18083,6.18278,22000000.0
2005-07-18 13:08:00,6.18107,6.18157,6.17494,6.18102,12000000.0
2005-07-18 13:09:00,6.18137,6.18204,6.18079,6.18142,12000000.0
2005-07-18 13:10:00,6.18136,6.18321,6.18136,6.18321,20000000.0
2005-07-18 13:11:00,6.1824,6.18281,6.17547,6.18281,12000000.0
2005-07-18 13:12:00,6.18316,6.18318,6.18217,6.18293,16000000.0
2005-07-18 13:13:00,6.1826,6.18306,6.18106,6.18106,14000000.0
2005-07-18 13:14:00,6.1824,6.1824,6.18026,6.18039,17000000.0
2005-07-18 13:15:00,6.17968,6.18,6.17656,6.17962,7000000.0
2005-07-18 13:16:00,6.17953,6.18167,6.17953,6.18098,9000000.0
2005-07-18 13:17:00,6.18186,6.18186,6.18046,6.18112,15000000.0
2005-07-18 13:18:00,6.18139,6.1822,6.18139,6.18187,17000000.0
2005-07-18 13:19:00,6.18036,6.18084,6.17745,6.17961,15000000.0
2005-07-18 13:20:00,6.18009,6.18203,6.18009,6.18148,12000000.0
2005-07-18 13:21:00,6.18148,6.18297,6.18096,6.18182,24000000.0
2005-07-18 13:22:00,6.18166,6.18267,6.18166,6.18266,12000000.0
2005-07-18 13:23:00,6.18291,6.18392,6.182,6.18249,12000000.0
2005-07-18 13:24:00,6.18332,6.18394,6.18288,6.18357,18000000.0
2005-07-18 13:25:00,6.18297,6.18325,6.18228,6.1831,12000000.0
2005-07-18 13:26:00,6.18347,6.18471,6.18291,6.18389,12000000.0
2005-07-18 13:27:00,6.18356,6.18399,6.18313,6.18369,9000000.0
2005-07-18 13:28:00,6.18418,6.18449,6.18338,6.18389,15000000.0
2005-07-18 13:29:00,6.17877,6.18226,6.17555,6.18149,14000000.0
2005-07-18 13:30:00,6.18349,6.1844,6.18348,6.1844,11000000.0
2005-07-18 13:31:00,6.18349,6.18434,6.18322,6.18345,11000000.0
2005-07-18 13:32:00,6.1832,6.18441,6.18299,6.18441,8000000.0
2005-07-18 13:33:00,6.18329,6.18391,6.17746,6.18061,14000000.0
2005-07-18 13:34:00,6.1818,6.18481,6.1818,6.18404,11000000.0
2005-07-18 13:35:00,6.18389,6.18451,6.18307,6.184,16000000.0
2005-07-18 13:36:00,6.18407,6.18448,6.18334,6.18448,8000000.0
2005-07-18 13:37:00,6.18424,6.18424,6.17521,6.18152,17000000.0
2005-07-18 13:38:00,6.18308,6.18393,6.18232,6.18393,14000000.0
2005-07-18 13:39:00,6.18342,6.18406,6.18292,6.18396,10000000.0
2005-07-18 13:40:00,6.18341,6.18368,6.18259,6.18298,8000000.0
2005-07-18 13:41:00,6.18286,6.18444,6.18286,6.18374,11000000.0
2005-07-18 13:42:00,6.18276,6.18369,6.18196,6.18369,14000000.0
2005-07-18 13:43:00,6.1827,6.18412,6.1827,6.18354,11000000.0
2005-07-18 13:44:00,6.1831,6.18376,6.18254,6.18306,11000000.0
2005-07-18 13:45:00,6.18245,6.18323,6.18212,6.1824,14000000.0
2005-07-18 13:46:00,6.18224,6.18228,6.18089,6.18213,11000000.0
2005-07-18 13:47:00,6.18244,6.18271,6.18125,6.18226,13000000.0
2005-07-18 13:48:00,6.1816,6.18214,6.18021,6.18144,14000000.0
2005-07-18 13:49:00,6.18095,6.18113,6.17967,6.18091,12000000.0
2005-07-18 13:50:00,6.18099,6.18158,6.18008,6.18152,16000000.0
2005-07-18 13:51:00,6.18162,6.18203,6.17857,6.18057,14000000.0
2005-07-18 13:52:00,6.18056,6.18147,6.1802,6.18059,10000000.0
2005-07-18 13:53:00,6.18077,6.18114,6.18018,6.18023,10000000.0
2005-07-18 13:54:00,6.1809,6.18177,6.18057,6.18177,8000000.0
2005-07-18 13:55:00,6.18179,6.18179,6.1775,6.18094,13000000.0
2005-07-18 13:56:00,6.18231,6.18231,6.1801,6.18087,17000000.0
2005-07-18 13:57:00,6.18101,6.18269,6.18101,6.18179,13000000.0
2005-07-18 13:58:00,6.18198,6.18222,6.18015,6.18015,7000000.0
2005-07-18 13:59:00,6.18084,6.18165,6.18084,6.18097,9000000.0
2005-07-18 14:00:00,6.18088,6.18124,6.17926,6.17975,7000000.0
2005-07-18 14:01:00,6.18099,6.18099,6.17973,6.18027,11000000.0
2005-07-18 14:02:00,6.18042,6.18119,6.17991,6.18075,19000000.0
2005-07-18 14:03:00,6.1805,6.18183,6.18012,6.18012,13000000.0
2005-07-18 14:04:00,6.18091,6.18192,6.17999,6.18138,22000000.0
2005-07-18 14:05:00,6.18209,6.18247,6.18125,6.18225,17000000.0
2005-07-18 14:06:00,6.18184,6.18224,6.181,6.182,11000000.0
2005-07-18 14:07:00,6.18268,6.18273,6.1822,6.18255,9000000.0
2005-07-18 14:08:00,6.18327,6.18402,6.18286,6.18329,11000000.0
2005-07-18 14:09:00,6.18315,6.18411,6.18166,6.18304,12000000.0
2005-07-18 14:10:00,6.18363,6.18399,6.18246,6.18354,13000000.0
2005-07-18 14:11:00,6.18382,6.18394,6.18124,6.18124,14000000.0
2005-07-18 14:12:00,6.1806,6.18353,6.1806,6.18293,11000000.0
2005-07-18 14:13:00,6.18368,6.18406,6.18283,6.18344,11000000.0
2005-07-18 14:14:00,6.18283,6.18346,6.18192,6.18346,7000000.0
2005-07-18 14:15:00,6.18293,6.18293,6.18094,6.18094,14000000.0
2005-07-18 14:16:00,6.18094,6.18184,6.18061,6.18184,13000000.0
2005-07-18 14:17:00,6.18231,6.18231,6.18131,6.1816,22000000.0
2005-07-18 14:18:00,6.18083,6.18237,6.18022,6.18133,15000000.0
2005-07-18 14:19:00,6.1812,6.18219,6.18074,6.18111,12000000.0
2005-07-18 14:20:00,6.18182,6.18324,6.18066,6.18176,7000000.0
2005-07-18 14:21:00,6.18235,6.18248,6.18111,6.18235,13000000.0
2005-07-18 14:22:00,6.18192,6.18271,6.18139,6.18252,8000000.0
2005-07-18 14:23:00,6.18227,6.18337,6.18145,6.18212,11000000.0
2005-07-18 14:24:00,6.18278,6.18357,6.18166,6.18335,13000000.0
2005-07-18 14:25:00,6.18385,6.18385,6.1819,6.18275,15000000.0
2005-07-18 14:26:00,6.18316,6.18347,6.18257,6.18347,8000000.0
2005-07-18 14:27:00,6.18321,6.18374,6.18287,6.18309,10000000.0
2005-07-18 14:28:00,6.1838,6.18482,6.18367,6.1842,11000000.0
2005-07-18 14:29:00,6.18332,6.18461,6.18329,6.18415,21000000.0
2005-07-18 14:30:00,6.18349,6.18373,6.18263,6.1828,11000000.0
2005-07-18 14:31:00,6.18277,6.18384,6.18264,6.1833,17000000.0
2005-07-18 14:32:00,6.18422,6.18505,6.18281,6.18323,15000000.0
2005-07-18 14:33:00,6.18464,6.18464,6.18334,6.18396,8000000.0
2005-07-18 14:34:00,6.18377,6.18456,6.18321,6.18456,9000000.0
2005-07-18 14:35:00,6.18435,6.18452,6.18288,6.18357,11000000.0
2005-07-18 14:36:00,6.18339,6.18398,6.18225,6.18396,15000000.0
2005-07-18 14:37:00,6.18394,6.18424,6.18314,6.18314,8000000.0
2005-07-18 14:38:00,6.18298,6.18413,6.18298,6.18356,10000000.0
2005-07-18 14:39:00,6.1841,6.18526,6.1838,6.18449,19000000.0
2005-07-18 14:40:00,6.18322,6.18442,6.18322,6.18418,15000000.0
2005-07-18 14:41:00,6.18427,6.18471,6.18324,6.18374,15000000.0
2005-07-18 14:42:00,6.18279,6.18523,6.18275,6.18275,17000000.0
2005-07-18 14:43:00,6.18267,6.18442,6.18267,6.18442,15000000.0
2005-07-18 14:44:00,6.18452,6.18485,6.18391,6.18485,15000000.0
2005-07-18 14:45:00,6.18448,6.18448,6.18376,6.18447,9000000.0
2005-07-18 14:46:00,6.18435,6.18513,6.18385,6.1839,11000000.0
2005-07-18 14:47:00,6.18426,6.18469,6.1832,6.18378,12000000.0
2005-07-18 14:48:00,6.18396,6.18509,6.18371,6.18446,12000000.0
2005-07-18 14:49:00,6.18453,6.18611,6.18238,6.18238,12000000.0
2005-07-18 14:50:00,6.18278,6.18435,6.18246,6.18409,15000000.0
2005-07-18 14:51:00,6.18419,6.18449,6.18307,6.18448,10000000.0
2005-07-18 14:52:00,6.18494,6.18507,6.18452,6.18453,13000000.0
2005-07-18 14:53:00,6.18453,6.18469,6.1845,6.18455,13000000.0
2005-07-18 14:54:00,6.18446,6.18528,6.18446,6.18524,9000000.0
2005-07-18 14:55:00,6.18531,6.18566,6.18521,6.18521,16000000.0
2005-07-18 14:56:00,6.18555,6.18587,6.18549,6.18552,15000000.0
2005-07-18 14:57:00,6.18534,6.18606,6.18533,6.18606,15000000.0
2005-07-18 14:58:00,6.18542,6.18763,6.18536,6.18677,11000000.0
2005-07-18 14:59:00,6.18522,6.1875,6.18522,6.18673,14000000.0
2005-07-18 15:00:00,6.18719,6.18852,6.18645,6.18727,18000000.0
2005-07-18 15:01:00,6.18861,6.18861,6.18688,6.18734,12000000.0
2005-07-18 15:02:00,6.18673,6.18704,6.18599,6.18639,7000000.0
2005-07-18 15:03:00,6.18528,6.18528,6.18367,6.18378,18000000.0
2005-07-18 15:04:00,6.18376,6.18394,6.18239,6.18279,21000000.0
2005-07-18 15:05:00,6.1824,6.18358,6.1807,6.18094,13000000.0
2005-07-18 15:06:00,6.18082,6.18082,6.17793,6.17921,14000000.0
2005-07-18 15:07:00,6.17989,6.18017,6.1779,6.17838,22000000.0
2005-07-18 15:08:00,6.17883,6.18025,6.17856,6.18025,10000000.0
2005-07-18 15:09:00,6.18043,6.18058,6.17897,6.18005,9000000.0
2005-07-18 15:10:00,6.18102,6.18191,6.18028,6.18028,14000000.0
2005-07-18 15:11:00,6.18074,6.18252,6.18074,6.18208,12000000.0
2005-07-18 15:12:00,6.18283,6.18283,6.18081,6.18129,13000000.0
2005-07-18 15:13:00,6.18153,6.18295,6.18139,6.18189,12000000.0
2005-07-18 15:14:00,6.18315,6.18779,6.18288,6.18315,10000000.0
2005-07-18 15:15:00,6.1828,6.18307,6.18102,6.18248,16000000.0
2005-07-18 15:16:00,6.18192,6.18207,6.18039,6.18207,15000000.0
2005-07-18 15:17:00,6.18176,6.18176,6.17974,6.18119,14000000.0
2005-07-18 15:18:00,6.18127,6.18127,6.17946,6.17963,12000000.0
2005-07-18 15:19:00,6.17934,6.18266,6.17857,6.18266,11000000.0
2005-07-18 15:20:00,6.18168,6.18168,6.17695,6.17833,14000000.0
2005-07-18 15:21:00,6.17813,6.17882,6.17762,6.17768,14000000.0
2005-07-18 15:22:00,6.17645,6.17874,6.17645,6.17813,10000000.0
2005-07-18 15:23:00,6.17823,6.17933,6.17722,6.17933,11000000.0
2005-07-18 15:24:00,6.17973,6.18021,6.17882,6.18021,10000000.0
2005-07-18 15:25:00,6.17976,6.18133,6.17963,6.18041,16000000.0
2005-07-18 15:26:00,6.17898,6.18082,6.17898,6.18071,15000000.0
2005-07-18 15:27:00,6.18108,6.18141,6.17987,6.18109,10000000.0
2005-07-18 15:28:00,6.18085,6.18085,6.17942,6.18028,11000000.0
2005-07-18 15:29:00,6.18051,6.181,6.1793,6.1793,19000000.0
2005-07-18 15:30:00,6.1807,6.18183,6.1804,6.18171,10000000.0
2005-07-18 15:31:00,6.18211,6.18211,6.18026,6.18186,14000000.0
2005-07-18 15:32:00,6.18216,6.18217,6.18055,6.18055,12000000.0
2005-07-18 15:33:00,6.17944,6.18173,6.17944,6.18041,20000000.0
2005-07-18 15:34:00,6.18034,6.18147,6.18029,6.18029,12000000.0
2005-07-18 15:35:00,6.18023,6.18128,6.17951,6.17968,12000000.0
2005-07-18 15:36:00,6.1784,6.1802,6.17785,6.17925,10000000.0
2005-07-18 15:37:00,6.17929,6.17962,6.17777,6.17847,10000000.0
2005-07-18 15:38:00,6.17976,6.17976,6.17657,6.17706,13000000.0
2005-07-18 15:39:00,6.17637,6.17676,6.17556,6.17646,7000000.0
2005-07-18 15:40:00,6.17685,6.17817,6.17661,6.17817,10000000.0
2005-07-18 15:41:00,6.17707,6.17772,6.17591,6.17772,9000000.0
2005-07-18 15:42:00,6.17757,6.17822,6.17634,6.17818,13000000.0
2005-07-18 15:43:00,6.17794,6.1785,6.17727,6.17766,16000000.0
2005-07-18 15:44:00,6.17674,6.17781,6.17615,6.17691,14000000.0
2005-07-18 15:45:00,6.17688,6.17688,6.17454,6.17557,15000000.0
2005-07-18 15:46:00,6.17529,6.17679,6.17485,6.1762,13000000.0
2005-07-18 15:47:00,6.17723,6.17759,6.17584,6.17697,9000000.0
2005-07-18 15:48:00,6.17708,6.17877,6.17706,6.17782,21000000.0
2005-07-18 15:49:00,6.17813,6.17825,6.17704,6.17819,23000000.0
2005-07-18 15:50:00,6.1782,6.17904,6.17767,6.17852,12000000.0
2005-07-18 15:51:00,6.1792,6.17988,6.17832,6.17979,19000000.0
2005-07-18 15:52:00,6.17988,6.18136,6.17918,6.18103,15000000.0
2005-07-18 15:53:00,6.18173,6.18287,6.1812,6.18188,14000000.0
2005-07-18 15:54:00,6.18186,6.18312,6.18165,6.1829,15000000.0
2005-07-18 15:55:00,6.18279,6.18279,6.18015,6.18224,12000000.0
2005-07-18 15:56:00,6.18155,6.18204,6.18032,6.18194,18000000.0
2005-07-18 15:57:00,6.1811,6.18139,6.17996,6.17998,10000000.0
2005-07-18 15:58:00,6.18022,6.183,6.18022,6.183,22000000.0
2005-07-18 15:59:00,6.18148,6.18238,6.18065,6.18238,12000000.0
2005-07-18 16:00:00,6.18162,6.18227,6.18094,6.18227,12000000.0
2005-07-18 16:01:00,6.18226,6.18273,6.18177,6.18273,12000000.0
2005-07-18 16:02:00,6.18305,6.18425,6.18188,6.18267,13000000.0
2005-07-18 16:03:00,6.18454,6.18507,6.18331,6.18402,13000000.0
2005-07-18 16:04:00,6.18358,6.1839,6.18179,6.1839,11000000.0
2005-07-18 16:05:00,6.18346,6.1837,6.18269,6.1833,9000000.0
2005-07-18 16:06:00,6.18338,6.18425,6.18253,6.18274,14000000.0
2005-07-18 16:07:00,6.18268,6.183,6.18152,6.18233,15000000.0
2005-07-18 16:08:00,6.18281,6.18296,6.18205,6.18286,15000000.0
2005-07-18 16:09:00,6.18308,6.18308,6.18142,6.18262,17000000.0
2005-07-18 16:10:00,6.18229,6.18231,6.18115,6.1816,14000000.0
2005-07-18 16:11:00,6.18258,6.18258,6.18097,6.18145,9000000.0
2005-07-18 16:12:00,6.18076,6.18147,6.17977,6.18131,15000000.0
2005-07-18 16:13:00,6.18116,6.18165,6.18022,6.18163,14000000.0
2005-07-18 16:14:00,6.18172,6.18208,6.18042,6.18079,12000000.0
2005-07-18 16:15:00,6.1809,6.18201,6.1809,6.18196,14000000.0
2005-07-18 16:16:00,6.18148,6.18269,6.18068,6.18256,13000000.0
2005-07-18 16:17:00,6.18259,6.18259,6.18067,6.18179,18000000.0
2005-07-18 16:18:00,6.18105,6.18105,6.17708,6.18041,13000000.0
2005-07-18 16:19:00,6.18132,6.1822,6.18132,6.18198,8000000.0
2005-07-18 16:20:00,6.18157,6.18157,6.17971,6.18006,13000000.0
2005-07-18 16:21:00,6.17971,6.17982,6.17883,6.1794,12000000.0
2005-07-18 16:22:00,6.17769,6.17769,6.17651,6.17651,11000000.0
2005-07-18 16:23:00,6.17647,6.17647,6.17512,6.17516,14000000.0
2005-07-18 16:24:00,6.17528,6.17571,6.17433,6.17532,15000000.0
2005-07-18 16:25:00,6.17643,6.17871,6.17641,6.17738,11000000.0
2005-07-18 16:26:00,6.17651,6.17841,6.17651,6.17774,8000000.0
2005-07-18 16:27:00,6.17939,6.17996,6.1785,6.17962,10000000.0
2005-07-18 16:28:00,6.17966,6.17999,6.17777,6.17973,15000000.0
2005-07-18 16:29:00,6.17905,6.17952,6.17818,6.17818,7000000.0
2005-07-18 16:30:00,6.1788,6.17927,6.17535,6.1784,16000000.0
2005-07-18 16:31:00,6.17769,6.17859,6.17722,6.17822,14000000.0
2005-07-18 16:32:00,6.1785,6.17901,6.17794,6.17884,7000000.0
2005-07-18 16:33:00,6.17819,6.17901,6.17789,6.17871,8000000.0
2005-07-18 16:34:00,6.17939,6.18066,6.17933,6.18066,8000000.0
2005-07-18 16:35:00,6.17969,6.18191,6.1784,6.1784,9000000.0
2005-07-18 16:36:00,6.1798,6.18278,6.1798,6.18181,13000000.0
2005-07-18 16:37:00,6.18344,6.18445,6.18281,6.18287,18000000.0
2005-07-18 16:38:00,6.1838,6.18413,6.18272,6.18336,18000000.0
2005-07-18 16:39:00,6.18423,6.18423,6.18334,6.18348,20000000.0
2005-07-18 16:40:00,6.18348,6.18396,6.18297,6.18379,13000000.0
2005-07-18 16:41:00,6.18368,6.18505,6.18315,6.18448,20000000.0
2005-07-18 16:42:00,6.18493,6.18494,6.18197,6.18277,18000000.0
2005-07-18 16:43:00,6.18287,6.18324,6.18155,6.18155,15000000.0
2005-07-18 16:44:00,6.18192,6.18496,6.18192,6.1823,20000000.0
2005-07-18 16:45:00,6.18226,6.1838,6.18195,6.18276,13000000.0
2005-07-18 16:46:00,6.18054,6.18109,6.17917,6.17917,15000000.0
2005-07-18 16:47:00,6.1778,6.1778,6.17587,6.17587,8000000.0
2005-07-18 16:48:00,6.17583,6.17843,6.17583,6.17843,11000000.0
2005-07-18 16:49:00,6.1791,6.17989,6.1781,6.17954,12000000.0
2005-07-18 16:50:00,6.18099,6.18126,6.1794,6.18046,15000000.0
2005-07-18 16:51:00,6.18065,6.18068,6.17839,6.17839,18000000.0
2005-07-18 16:52:00,6.17952,6.18056,6.17876,6.18033,14000000.0
2005-07-18 16:53:00,6.17995,6.18045,6.17915,6.18037,8000000.0
2005-07-18 16:54:00,6.1808,6.1808,6.17904,6.17986,11000000.0
2005-07-18 16:55:00,6.18028,6.18078,6.17968,6.18026,12000000.0
2005-07-18 16:56:00,6.18093,6.18157,6.17971,6.18157,10000000.0
2005-07-18 16:57:00,6.18141,6.18167,6.18057,6.18057,8000000.0
2005-07-18 16:58:00,6.1803,6.1813,6.18017,6.18091,9000000.0
2005-07-18 16:59:00,6.18202,6.18245,6.1814,6.18166,13000000.0
2005-07-18 17:00:00,6.18213,6.18221,6.18068,6.18197,11000000.0
2005-07-18 17:01:00,6.18203,6.18246,6.1807,6.18117,12000000.0
2005-07-18 17:02:00,6.17991,6.1813,6.17856,6.1791,10000000.0
2005-07-18 17:03:00,6.17891,6.17989,6.17816,6.17915,16000000.0
2005-07-18 17:04:00,6.17925,6.17959,6.17857,6.17863,13000000.0
2005-07-18 17:05:00,6.1779,6.17944,6.17756,6.17865,16000000.0
2005-07-18 17:06:00,6.17835,6.17835,6.17626,6.17718,12000000.0
2005-07-18 17:07:00,6.17595,6.17796,6.17595,6.17634,8000000.0
2005-07-18 17:08:00,6.17726,6.17868,6.17689,6.17791,21000000.0
2005-07-18 17:09:00,6.17855,6.17855,6.17707,6.17793,16000000.0
2005-07-18 17:10:00,6.17808,6.17812,6.17662,6.17709,11000000.0
2005-07-18 17:11:00,6.17615,6.17615,6.1745,6.17589,11000000.0
2005-07-18 17:12:00,6.17351,6.17381,6.17261,6.17268,9000000.0
2005-07-18 17:13:00,6.17432,6.17433,6.17272,6.17319,9000000.0
2005-07-18 17:14:00,6.17306,6.17309,6.17088,6.17088,17000000.0
2005-07-18 17:15:00,6.17067,6.17226,6.17046,6.17071,11000000.0
2005-07-18 17:16:00,6.17042,6.17325,6.17042,6.17308,15000000.0
2005-07-18 17:17:00,6.17262,6.17451,6.17262,6.1745,13000000.0
2005-07-18 17:18:00,6.17414,6.17414,6.17279,6.17359,15000000.0
2005-07-18 17:19:00,6.17344,6.17421,6.1727,6.17336,17000000.0
2005-07-18 17:20:00,6.17319,6.17443,6.17234,6.17234,12000000.0
2005-07-18 17:21:00,6.17347,6.17478,6.17343,6.17345,7000000.0
2005-07-18 17:22:00,6.17442,6.17442,6.17292,6.17312,14000000.0
2005-07-18 17:23:00,6.17168,6.17352,6.17124,6.17352,13000000.0
2005-07-18 17:24:00,6.17327,6.17395,6.17246,6.17246,9000000.0
2005-07-18 17:25:00,6.17263,6.17477,6.17263,6.17443,11000000.0
2005-07-18 17:26:00,6.17475,6.17475,6.17354,6.17472,16000000.0
2005-07-18 17:27:00,6.17441,6.17481,6.17367,6.17456,9000000.0
2005-07-18 17:28:00,6.1741,6.1741,6.17276,6.17342,15000000.0
2005-07-18 17:29:00,6.17342,6.17411,6.17263,6.17315,11000000.0
2005-07-18 17:30:00,6.17299,6.17299,6.17131,6.17281,19000000.0
2005-07-18 17:31:00,6.1734,6.1734,6.17256,6.17299,11000000.0
2005-07-18 17:32:00,6.17301,6.17354,6.17191,6.17191,9000000.0
2005-07-18 17:33:00,6.1718,6.17351,6.1718,6.17295,10000000.0
2005-07-18 17:34:00,6.17278,6.17278,6.17039,6.17109,14000000.0
2005-07-18 17:35:00,6.17069,6.17231,6.16969,6.16976,13000000.0
2005-07-18 17:36:00,6.17021,6.17103,6.16982,6.16997,11000000.0
2005-07-18 17:37:00,6.16995,6.17121,6.16932,6.16932,15000000.0
2005-07-18 17:38:00,6.16989,6.17037,6.16856,6.16882,17000000.0
2005-07-18 17:39:00,6.16991,6.17019,6.16888,6.16888,8000000.0
2005-07-18 17:40:00,6.16979,6.17008,6.16713,6.17008,12000000.0
2005-07-18 17:41:00,6.16997,6.17066,6.16917,6.16992,21000000.0
2005-07-18 17:42:00,6.17079,6.17163,6.16895,6.17013,13000000.0
2005-07-18 17:43:00,6.17092,6.1713,6.17041,6.17047,11000000.0
2005-07-18 17:44:00,6.16995,6.17138,6.16995,6.17059,19000000.0
2005-07-18 17:45:00,6.1709,6.17204,6.1709,6.17187,10000000.0
2005-07-18 17:46:00,6.17097,6.17247,6.17026,6.1707,13000000.0
2005-07-18 17:47:00,6.17019,6.17101,6.16887,6.17031,9000000.0
2005-07-18 17:48:00,6.16919,6.1711,6.16897,6.17094,14000000.0
2005-07-18 17:49:00,6.17085,6.17085,6.16924,6.17022,14000000.0
2005-07-18 17:50:00,6.16994,6.16999,6.16894,6.1697,17000000.0
2005-07-18 17:51:00,6.1693,6.16951,6.16808,6.16936,13000000.0
2005-07-18 17:52:00,6.1683,6.1683,6.16669,6.16808,24000000.0
2005-07-18 17:53:00,6.16682,6.16784,6.16605,6.16646,16000000.0
2005-07-18 17:54:00,6.16707,6.16774,6.16663,6.16774,16000000.0
2005-07-18 17:55:00,6.16813,6.1704,6.16737,6.17001,13000000.0
2005-07-18 17:56:00,6.17065,6.17077,6.16744,6.17077,15000000.0
2005-07-18 17:57:00,6.17145,6.17225,6.17049,6.17225,10000000.0
2005-07-18 17:58:00,6.17246,6.1728,6.17146,6.17232,15000000.0
2005-07-18 17:59:00,6.17246,6.17246,6.17076,6.1714,13000000.0
2005-07-18 18:00:00,6.17136,6.17264,6.17125,6.17232,7000000.0
2005-07-18 18:01:00,6.17197,6.17289,6.17155,6.17235,18000000.0
2005-07-18 18:02:00,6.17249,6.17249,6.17038,6.17132,17000000.0
2005-07-18 18:03:00,6.17174,6.17217,6.17069,6.17086,16000000.0
2005-07-18 18:04:00,6.17063,6.1727,6.17063,6.17141,14000000.0
2005-07-18 18:05:00,6.1732,6.1732,6.17049,6.17112,13000000.0
2005-07-18 18:06:00,6.17193,6.17224,6.17004,6.17004,18000000.0
2005-07-18 18:07:00,6.17059,6.17293,6.17039,6.17293,12000000.0
2005-07-18 18:08:00,6.17356,6.17474,6.1727,6.17474,18000000.0
2005-07-18 18:09:00,6.17432,6.17497,6.17316,6.17351,12000000.0
2005-07-18 18:10:00,6.17377,6.17656,6.17377,6.1764,13000000.0
2005-07-18 18:11:00,6.17531,6.17531,6.17386,6.17525,10000000.0
2005-07-18 18:12:00,6.17545,6.17556,6.17402,6.17537,11000000.0
2005-07-18 18:13:00,6.1755,6.17556,6.17414,6.17508,14000000.0
2005-07-18 18:14:00,6.17474,6.17491,6.17388,6.174,10000000.0
2005-07-18 18:15:00,6.17459,6.17459,6.17359,6.17359,10000000.0
2005-07-18 18:16:00,6.17371,6.17509,6.17371,6.17509,9000000.0
2005-07-18 18:17:00,6.17591,6.17591,6.17441,6.17516,18000000.0
2005-07-18 18:18:00,6.17544,6.17577,6.17444,6.17495,14000000.0
2005-07-18 18:19:00,6.17478,6.17533,6.1733,6.17401,10000000.0
2005-07-18 18:20:00,6.17406,6.17523,6.17385,6.17465,15000000.0
2005-07-18 18:21:00,6.17394,6.17395,6.17303,6.17332,18000000.0
2005-07-18 18:22:00,6.17317,6.17375,6.17231,6.17356,14000000.0
2005-07-18 18:23:00,6.17434,6.17806,6.17378,6.17806,7000000.0
2005-07-18 18:24:00,6.17377,6.17437,6.17307,6.17341,9000000.0
2005-07-18 18:25:00,6.17437,6.17548,6.17433,6.17433,13000000.0
2005-07-18 18:26:00,6.17423,6.17525,6.17375,6.17376,16000000.0
2005-07-18 18:27:00,6.17368,6.17482,6.17361,6.17413,14000000.0
2005-07-18 18:28:00,6.17408,6.17524,6.17329,6.17486,13000000.0
2005-07-18 18:29:00,6.17342,6.17416,6.17306,6.17323,11000000.0
2005-07-18 18:30:00,6.17341,6.17472,6.17341,6.17405,16000000.0
2005-07-18 18:31:00,6.17418,6.17436,6.1732,6.17332,12000000.0
2005-07-18 18:32:00,6.17354,6.17389,6.17246,6.17378,11000000.0
2005-07-18 18:33:00,6.17376,6.17414,6.17254,6.17284,13000000.0
2005-07-18 18:34:00,6.17275,6.1741,6.17275,6.1741,13000000.0
2005-07-18 18:35:00,6.17358,6.17375,6.17212,6.17374,18000000.0
2005-07-18 18:36:00,6.1738,6.17417,6.17278,6.17325,18000000.0
2005-07-18 18:37:00,6.17334,6.1746,6.17334,6.1746,18000000.0
2005-07-18 18:38:00,6.1739,6.1739,6.1722,6.17306,11000000.0
2005-07-18 18:39:00,6.173,6.17343,6.17194,6.17343,11000000.0
2005-07-18 18:40:00,6.1736,6.1736,6.1721,6.17304,14000000.0
2005-07-18 18:41:00,6.1733,6.17395,6.17289,6.17354,16000000.0
2005-07-18 18:42:00,6.17413,6.17413,6.17233,6.17276,14000000.0
2005-07-18 18:43:00,6.17288,6.17379,6.1726,6.17354,10000000.0
2005-07-18 18:44:00,6.17345,6.17345,6.17238,6.17305,13000000.0
2005-07-18 18:45:00,6.17358,6.1742,6.17271,6.17394,13000000.0
2005-07-18 18:46:00,6.17395,6.17395,6.17266,6.17375,12000000.0
2005-07-18 18:47:00,6.17347,6.17354,6.17236,6.17317,14000000.0
2005-07-18 18:48:00,6.17314,6.17427,6.17233,6.17279,15000000.0
2005-07-18 18:49:00,6.17321,6.1741,6.17281,6.17281,12000000.0
2005-07-18 18:50:00,6.17306,6.17375,6.17245,6.17375,9000000.0
2005-07-18 18:51:00,6.17402,6.17402,6.17209,6.17218,17000000.0
2005-07-18 18:52:00,6.17358,6.17393,6.17307,6.17355,9000000.0
2005-07-18 18:53:00,6.17245,6.17325,6.17194,6.17319,14000000.0
2005-07-18 18:54:00,6.17337,6.17468,6.17337,6.17442,14000000.0
2005-07-18 18:55:00,6.17409,6.17425,6.17316,6.17346,10000000.0
2005-07-18 18:56:00,6.17322,6.17427,6.17322,6.17343,16000000.0
2005-07-18 18:57:00,6.17351,6.17446,6.17304,6.17374,17000000.0
2005-07-18 18:58:00,6.17413,6.17496,6.17284,6.17445,14000000.0
2005-07-18 18:59:00,6.17428,6.17614,6.17405,6.17479,14000000.0
2005-07-18 19:00:00,6.17531,6.17636,6.17515,6.17636,15000000.0
2005-07-18 19:01:00,6.17635,6.1765,6.17462,6.17599,15000000.0
2005-07-18 19:02:00,6.17605,6.17638,6.17474,6.17498,14000000.0
2005-07-18 19:03:00,6.17608,6.17824,6.17608,6.17824,14000000.0
2005-07-18 19:04:00,6.17807,6.17812,6.17637,6.17713,12000000.0
2005-07-18 19:05:00,6.17687,6.17866,6.1766,6.17866,15000000.0
2005-07-18 19:06:00,6.17859,6.17859,6.17689,6.17691,16000000.0
2005-07-18 19:07:00,6.17665,6.17753,6.17619,6.17619,20000000.0
2005-07-18 19:08:00,6.17642,6.17738,6.17642,6.17737,8000000.0
2005-07-18 19:09:00,6.17719,6.17722,6.17546,6.17669,17000000.0
2005-07-18 19:10:00,6.17717,6.17731,6.17594,6.17731,9000000.0
2005-07-18 19:11:00,6.17712,6.17738,6.17641,6.17641,16000000.0
2005-07-18 19:12:00,6.17698,6.17888,6.17698,6.17888,13000000.0
2005-07-18 19:13:00,6.17911,6.17944,6.17793,6.17944,10000000.0
2005-07-18 19:14:00,6.17879,6.18059,6.17873,6.17951,20000000.0
2005-07-18 19:15:00,6.18003,6.18042,6.17864,6.17943,12000000.0
2005-07-18 19:16:00,6.17986,6.18003,6.17862,6.17935,8000000.0
2005-07-18 19:17:00,6.17975,6.17988,6.17829,6.17988,18000000.0
2005-07-18 19:18:00,6.18,6.18017,6.17864,6.1793,11000000.0
2005-07-18 19:19:00,6.1794,6.18128,6.1794,6.17987,12000000.0
2005-07-18 19:20:00,6.1798,6.18128,6.17944,6.18109,14000000.0
2005-07-18 19:21:00,6.18064,6.18091,6.1797,6.1799,13000000.0
2005-07-18 19:22:00,6.18084,6.18123,6.17948,6.18049,12000000.0
2005-07-18 19:23:00,6.17984,6.18066,6.17893,6.17967,14000000.0
2005-07-18 19:24:00,6.17965,6.18014,6.17863,6.18014,19000000.0
2005-07-18 19:25:00,6.1798,6.17982,6.17884,6.17925,8000000.0
2005-07-18 19:26:00,6.17923,6.18059,6.17923,6.18038,7000000.0
2005-07-18 19:27:00,6.18,6.18128,6.17939,6.18,20000000.0
2005-07-18 19:28:00,6.1798,6.18021,6.17917,6.17982,17000000.0
2005-07-18 19:29:00,6.17994,6.18031,6.17969,6.17997,10000000.0
2005-07-18 19:30:00,6.17954,6.18064,6.17876,6.17887,15000000.0
2005-07-18 19:31:00,6.17918,6.18007,6.17862,6.17873,11000000.0
2005-07-18 19:32:00,6.17861,6.17936,6.17811,6.17925,9000000.0
2005-07-18 19:33:00,6.17879,6.17889,6.17764,6.17806,14000000.0
2005-07-18 19:34:00,6.17856,6.17955,6.17856,6.17861,17000000.0
2005-07-18 19:35:00,6.17841,6.17926,6.17791,6.17924,8000000.0
2005-07-18 19:36:00,6.17962,6.17962,6.17815,6.17885,15000000.0
2005-07-18 19:37:00,6.17855,6.17902,6.17821,6.17844,8000000.0
2005-07-18 19:38:00,6.17945,6.18045,6.17856,6.18045,15000000.0
2005-07-18 19:39:00,6.18016,6.18048,6.1787,6.17967,17000000.0
2005-07-18 19:40:00,6.18007,6.18007,6.17813,6.1795,16000000.0
2005-07-18 19:41:00,6.18035,6.18089,6.17942,6.18089,11000000.0
2005-07-18 19:42:00,6.18072,6.18123,6.18038,6.18038,15000000.0
2005-07-18 19:43:00,6.18152,6.18227,6.1808,6.18202,14000000.0
2005-07-18 19:44:00,6.1821,6.18233,6.18023,6.18091,14000000.0
2005-07-18 19:45:00,6.18115,6.1826,6.18115,6.18234,15000000.0
2005-07-18 19:46:00,6.18311,6.18366,6.18182,6.18182,15000000.0
2005-07-18 19:47:00,6.18136,6.18261,6.18136,6.18216,16000000.0
2005-07-18 19:48:00,6.18225,6.18363,6.18144,6.18344,16000000.0
2005-07-18 19:49:00,6.18301,6.18322,6.18216,6.18297,8000000.0
2005-07-18 19:50:00,6.18349,6.18349,6.18196,6.18298,9000000.0
2005-07-18 19:51:00,6.18252,6.18401,6.18219,6.18286,19000000.0
2005-07-18 19:52:00,6.18249,6.18294,6.18145,6.18256,11000000.0
2005-07-18 19:53:00,6.18203,6.18263,6.18134,6.1825,14000000.0
2005-07-18 19:54:00,6.18167,6.18235,6.18127,6.18194,18000000.0
2005-07-18 19:55:00,6.18168,6.18262,6.18091,6.18091,13000000.0
2005-07-18 19:56:00,6.18049,6.18171,6.18049,6.18134,10000000.0
2005-07-18 19:57:00,6.18173,6.18173,6.1803,6.18042,16000000.0
2005-07-18 19:58:00,6.18036,6.18169,6.18036,6.18167,15000000.0
2005-07-18 19:59:00,6.18103,6.18209,6.18016,6.18119,14000000.0
2005-07-18 20:00:00,6.18165,6.18258,6.18121,6.18121,11000000.0
2005-07-18 20:01:00,6.18067,6.18158,6.18019,6.18086,24000000.0
2005-07-18 20:02:00,6.18022,6.18022,6.17887,6.17914,11000000.0
2005-07-18 20:03:00,6.17914,6.17928,6.17766,6.17812,11000000.0
2005-07-18 20:04:00,6.17884,6.18016,6.17884,6.17927,10000000.0
2005-07-18 20:05:00,6.17967,6.18003,6.1785,6.17952,17000000.0
2005-07-18 20:06:00,6.18083,6.18122,6.18019,6.18122,10000000.0
2005-07-18 20:07:00,6.18109,6.18109,6.17955,6.181,14000000.0
2005-07-18 20:08:00,6.18152,6.18215,6.18081,6.18146,13000000.0
2005-07-18 20:09:00,6.1808,6.18152,6.18005,6.18152,11000000.0
2005-07-18 20:10:00,6.18234,6.18262,6.18136,6.18262,11000000.0
2005-07-18 20:11:00,6.18264,6.18344,6.18186,6.18224,9000000.0
2005-07-18 20:12:00,6.18208,6.18386,6.18189,6.18337,16000000.0
2005-07-18 20:13:00,6.18398,6.18398,6.18242,6.18242,11000000.0
2005-07-18 20:14:00,6.1833,6.18357,6.18224,6.18272,19000000.0
2005-07-18 20:15:00,6.18271,6.18371,6.18174,6.1832,13000000.0
2005-07-18 20:16:00,6.1829,6.18363,6.18171,6.18363,15000000.0
2005-07-18 20:17:00,6.18313,6.18366,6.18248,6.1836,8000000.0
2005-07-18 20:18:00,6.18377,6.18377,6.18235,6.18298,14000000.0
2005-07-18 20:19:00,6.18284,6.18377,6.18195,6.18195,14000000.0
2005-07-18 20:20:00,6.18319,6.1837,6.18254,6.1837,12000000.0
2005-07-18 20:21:00,6.18419,6.18552,6.18419,6.1854,9000000.0
2005-07-18 20:22:00,6.18424,6.18545,6.18416,6.18475,17000000.0
2005-07-18 20:23:00,6.18446,6.18707,6.18446,6.18666,11000000.0
2005-07-18 20:24:00,6.18641,6.18642,6.18302,6.18642,16000000.0
2005-07-18 20:25:00,6.18588,6.18689,6.18547,6.1866,11000000.0
2005-07-18 20:26:00,6.18682,6.18701,6.1857,6.1857,8000000.0
2005-07-18 20:27:00,6.18589,6.18616,6.18425,6.18528,13000000.0
2005-07-18 20:28:00,6.18549,6.18587,6.18443,6.18497,15000000.0
2005-07-18 20:29:00,6.18533,6.18533,6.18414,6.18499,16000000.0
2005-07-18 20:30:00,6.185,6.185,6.18431,6.18455,8000000.0
2005-07-18 20:31:00,6.18478,6.18574,6.18427,6.18574,18000000.0
2005-07-18 20:32:00,6.18557,6.18593,6.1843,6.18455,7000000.0
2005-07-18 20:33:00,6.18476,6.1853,6.18415,6.18525,13000000.0
2005-07-18 20:34:00,6.18443,6.18443,6.18168,6.18168,13000000.0
2005-07-18 20:35:00,6.1823,6.18399,6.1823,6.18329,9000000.0
2005-07-18 20:36:00,6.18359,6.18451,6.1823,6.1837,17000000.0
2005-07-18 20:37:00,6.18435,6.18458,6.18258,6.18258,14000000.0
2005-07-18 20:38:00,6.18261,6.18364,6.18209,6.18291,16000000.0
2005-07-18 20:39:00,6.18357,6.18447,6.18275,6.18362,14000000.0
2005-07-18 20:40:00,6.18373,6.18373,6.18188,6.18247,17000000.0
2005-07-18 20:41:00,6.18233,6.18378,6.18233,6.18349,16000000.0
2005-07-18 20:42:00,6.183,6.183,6.18189,6.18233,22000000.0
2005-07-18 20:43:00,6.18384,6.18395,6.18287,6.18361,18000000.0
2005-07-18 20:44:00,6.18371,6.18418,6.18361,6.1838,16000000.0
2005-07-18 20:45:00,6.18277,6.18341,6.18253,6.18276,8000000.0
2005-07-18 20:46:00,6.18263,6.18323,6.18215,6.18312,19000000.0
2005-07-18 20:47:00,6.18307,6.1835,6.18171,6.18171,12000000.0
2005-07-18 20:48:00,6.18174,6.18352,6.18174,6.18308,9000000.0
2005-07-18 20:49:00,6.18353,6.18398,6.18262,6.18372,19000000.0
2005-07-18 20:50:00,6.18338,6.18347,6.18248,6.18311,15000000.0
2005-07-18 20:51:00,6.18462,6.18462,6.18288,6.18353,9000000.0
2005-07-18 20:52:00,6.18327,6.18401,6.18303,6.18303,11000000.0
2005-07-18 20:53:00,6.18337,6.18455,6.18337,6.18455,15000000.0
2005-07-18 20:54:00,6.18495,6.1854,6.18391,6.18421,12000000.0
2005-07-18 20:55:00,6.18433,6.1854,6.18405,6.18426,18000000.0
2005-07-18 20:56:00,6.18467,6.18589,6.18398,6.18457,12000000.0
2005-07-18 20:57:00,6.18503,6.18609,6.18458,6.18458,13000000.0
2005-07-18 20:58:00,6.18506,6.1855,6.18488,6.18488,11000000.0
2005-07-18 20:59:00,6.18459,6.18525,6.18417,6.18469,11000000.0
2005-07-18 21:00:00,6.18436,6.18509,6.18369,6.18408,17000000.0
2005-07-18 21:01:00,6.18424,6.18487,6.18374,6.18374,10000000.0
2005-07-18 21:02:00,6.1834,6.18466,6.18338,6.18466,8000000.0
2005-07-18 21:03:00,6.18499,6.1856,6.18392,6.18536,19000000.0
2005-07-18 21:04:00,6.18625,6.18748,6.18484,6.18645,18000000.0
2005-07-18 21:05:00,6.18718,6.18718,6.18572,6.18609,14000000.0
2005-07-18 21:06:00,6.18639,6.18713,6.18553,6.1857,12000000.0
2005-07-18 21:07:00,6.18687,6.18734,6.18624,6.18734,10000000.0
2005-07-18 21:08:00,6.18701,6.18706,6.18556,6.18706,14000000.0
2005-07-18 21:09:00,6.1872,6.1872,6.18591,6.18607,16000000.0
2005-07-18 21:10:00,6.18603,6.18692,6.18603,6.1865,15000000.0
2005-07-18 21:11:00,6.18642,6.18674,6.18514,6.18586,13000000.0
2005-07-18 21:12:00,6.18572,6.18572,6.18484,6.18529,10000000.0
2005-07-18 21:13:00,6.18593,6.18606,6.18378,6.18378,14000000.0
2005-07-18 21:14:00,6.18411,6.18589,6.18411,6.18519,10000000.0
2005-07-18 21:15:00,6.18592,6.18592,6.18501,6.1851,15000000.0
2005-07-18 21:16:00,6.18466,6.18508,6.18417,6.18445,11000000.0
2005-07-18 21:17:00,6.18462,6.18514,6.18361,6.18436,13000000.0
2005-07-18 21:18:00,6.18535,6.18535,6.18223,6.18356,17000000.0
2005-07-18 21:19:00,6.18387,6.18514,6.18341,6.18407,12000000.0
2005-07-18 21:20:00,6.18368,6.18397,6.1827,6.18397,14000000.0
2005-07-18 21:21:00,6.18383,6.18488,6.18322,6.18383,11000000.0
2005-07-18 21:22:00,6.1834,6.18425,6.18328,6.1836,9000000.0
2005-07-18 21:23:00,6.18373,6.18442,6.18366,6.18366,7000000.0
2005-07-18 21:24:00,6.18364,6.18454,6.18364,6.18454,11000000.0
2005-07-18 21:25:00,6.18489,6.18489,6.18383,6.18384,7000000.0
2005-07-18 21:26:00,6.18395,6.18451,6.18364,6.18424,13000000.0
2005-07-18 21:27:00,6.18479,6.18514,6.18432,6.18436,11000000.0
2005-07-18 21:28:00,6.18432,6.18515,6.18386,6.18386,15000000.0
2005-07-18 21:29:00,6.18378,6.18458,6.18315,6.18315,12000000.0
2005-07-18 21:30:00,6.1841,6.18529,6.1841,6.18504,10000000.0
2005-07-18 21:31:00,6.18521,6.18545,6.18386,6.18507,10000000.0
2005-07-18 21:32:00,6.18468,6.18514,6.1839,6.1839,12000000.0
2005-07-18 21:33:00,6.1839,6.18497,6.18369,6.18497,19000000.0
2005-07-18 21:34:00,6.18483,6.18487,6.18348,6.18417,8000000.0
2005-07-18 21:35:00,6.18443,6.18501,6.18374,6.18417,20000000.0
2005-07-18 21:36:00,6.18464,6.18598,6.18424,6.18504,19000000.0
2005-07-18 21:37:00,6.1853,6.18602,6.18452,6.18602,19000000.0
2005-07-18 21:38:00,6.18486,6.18582,6.18424,6.18582,13000000.0
2005-07-18 21:39:00,6.18623,6.18623,6.18504,6.18572,17000000.0
2005-07-18 21:40:00,6.186,6.186,6.18455,6.18553,7000000.0
2005-07-18 21:41:00,6.18517,6.18548,6.18446,6.18495,11000000.0
2005-07-18 21:42:00,6.18523,6.18606,6.18514,6.18598,18000000.0
2005-07-18 21:43:00,6.18533,6.18576,6.18445,6.18448,13000000.0
2005-07-18 21:44:00,6.18402,6.18579,6.18402,6.18454,16000000.0
2005-07-18 21:45:00,6.18329,6.18494,6.18329,6.18369,11000000.0
2005-07-18 21:46:00,6.18377,6.18555,6.18331,6.18331,13000000.0
2005-07-18 21:47:00,6.18365,6.18549,6.18365,6.18549,13000000.0
2005-07-18 21:48:00,6.18495,6.18518,6.18277,6.18453,17000000.0
2005-07-18 21:49:00,6.18603,6.18612,6.18399,6.18557,8000000.0
2005-07-18 21:50:00,6.18618,6.18618,6.18466,6.18466,11000000.0
2005-07-18 21:51:00,6.18475,6.1854,6.18475,6.18499,13000000.0
2005-07-18 21:52:00,6.18377,6.18577,6.18377,6.18508,13000000.0
2005-07-18 21:53:00,6.18475,6.18559,6.18402,6.18436,14000000.0
2005-07-18 21:54:00,6.18439,6.18527,6.18412,6.18527,11000000.0
2005-07-18 21:55:00,6.18528,6.18581,6.18474,6.18474,17000000.0
2005-07-18 21:56:00,6.18437,6.18642,6.18429,6.18642,12000000.0
2005-07-18 21:57:00,6.18549,6.18614,6.18482,6.18495,16000000.0
2005-07-18 21:58:00,6.18516,6.18531,6.18433,6.1846,9000000.0
2005-07-18 21:59:00,6.18467,6.18612,6.18467,6.18533,18000000.0
2005-07-18 22:00:00,6.18603,6.18647,6.18441,6.18441,13000000.0
2005-07-18 22:01:00,6.18392,6.18523,6.18391,6.18419,11000000.0
2005-07-18 22:02:00,6.18417,6.18616,6.18417,6.18483,17000000.0
2005-07-18 22:03:00,6.18516,6.18652,6.18453,6.18652,23000000.0
2005-07-18 22:04:00,6.18616,6.18618,6.18445,6.18445,15000000.0
2005-07-18 22:05:00,6.18435,6.18633,6.18435,6.18633,14000000.0
2005-07-18 22:06:00,6.18568,6.1858,6.18482,6.18544,15000000.0
2005-07-18 22:07:00,6.18481,6.18556,6.18442,6.18471,9000000.0
2005-07-18 22:08:00,6.18448,6.18538,6.18366,6.18454,18000000.0
2005-07-18 22:09:00,6.18566,6.18587,6.18466,6.18466,11000000.0
2005-07-18 22:10:00,6.18516,6.18599,6.18505,6.18514,7000000.0
2005-07-18 22:11:00,6.18486,6.18634,6.18486,6.18634,8000000.0
2005-07-18 22:12:00,6.18604,6.18618,6.18495,6.18495,16000000.0
2005-07-18 22:13:00,6.18449,6.18535,6.1838,6.18516,24000000.0
2005-07-18 22:14:00,6.18517,6.18574,6.18439,6.18574,9000000.0
2005-07-18 22:15:00,6.18533,6.18557,6.18391,6.18391,10000000.0
2005-07-18 22:16:00,6.18416,6.18578,6.18416,6.18442,13000000.0
2005-07-18 22:17:00,6.18406,6.1862,6.18406,6.18521,20000000.0
2005-07-18 22:18:00,6.18475,6.18541,6.18408,6.18541,11000000.0
2005-07-18 22:19:00,6.18543,6.18543,6.18357,6.18414,15000000.0
2005-07-18 22:20:00,6.18465,6.18547,6.18402,6.18482,16000000.0
2005-07-18 22:21:00,6.18494,6.18567,6.18371,6.18422,12000000.0
2005-07-18 22:22:00,6.18426,6.18501,6.18363,6.185,14000000.0
2005-07-18 22:23:00,6.18387,6.18435,6.18304,6.18356,11000000.0
2005-07-18 22:24:00,6.18277,6.18401,6.18144,6.1829,16000000.0
2005-07-18 22:25:00,6.18261,6.18315,6.182,6.18254,14000000.0
2005-07-18 22:26:00,6.18234,6.18302,6.18219,6.18251,10000000.0
2005-07-18 22:27:00,6.1824,6.18385,6.18182,6.18385,14000000.0
2005-07-18 22:28:00,6.18268,6.18377,6.18268,6.18269,12000000.0
2005-07-18 22:29:00,6.18204,6.18322,6.18148,6.18239,13000000.0
2005-07-18 22:30:00,6.18199,6.18277,6.18094,6.18136,8000000.0
2005-07-18 22:31:00,6.18168,6.1831,6.18168,6.18266,11000000.0
2005-07-18 22:32:00,6.18244,6.18284,6.1813,6.18263,20000000.0
2005-07-18 22:33:00,6.18254,6.18262,6.18115,6.18175,11000000.0
2005-07-18 22:34:00,6.18198,6.18233,6.18146,6.18153,10000000.0
2005-07-18 22:35:00,6.18165,6.18257,6.18085,6.18257,13000000.0
2005-07-18 22:36:00,6.18286,6.18292,6.18227,6.18227,9000000.0
2005-07-18 22:37:00,6.18214,6.18358,6.18214,6.1827,13000000.0
2005-07-18 22:38:00,6.18237,6.18342,6.18237,6.18242,9000000.0
2005-07-18 22:39:00,6.18215,6.18342,6.18195,6.18342,12000000.0
2005-07-18 22:40:00,6.1834,6.1834,6.18161,6.18208,9000000.0
2005-07-18 22:41:00,6.18249,6.18391,6.18249,6.18391,14000000.0
2005-07-18 22:42:00,6.1836,6.18368,6.1825,6.18368,13000000.0
2005-07-18 22:43:00,6.18291,6.18291,6.18153,6.18238,12000000.0
2005-07-18 22:44:00,6.18269,6.18397,6.18254,6.18336,15000000.0
2005-07-18 22:45:00,6.18264,6.18425,6.1825,6.18385,13000000.0
2005-07-18 22:46:00,6.18416,6.18436,6.18277,6.18311,14000000.0
2005-07-18 22:47:00,6.1835,6.18457,6.18316,6.18378,15000000.0
2005-07-18 22:48:00,6.18375,6.18447,6.1837,6.1838,13000000.0
2005-07-18 22:49:00,6.18376,6.18525,6.18376,6.18507,13000000.0
2005-07-18 22:50:00,6.1848,6.18481,6.1831,6.18481,15000000.0
2005-07-18 22:51:00,6.18519,6.18522,6.18413,6.18427,14000000.0
2005-07-18 22:52:00,6.18555,6.18555,6.18446,6.18514,9000000.0
2005-07-18 22:53:00,6.18517,6.18599,6.1849,6.18599,15000000.0
2005-07-18 22:54:00,6.18546,6.18546,6.18427,6.18464,17000000.0
2005-07-18 22:55:00,6.18458,6.18537,6.18425,6.18425,16000000.0
2005-07-18 22:56:00,6.18458,6.18518,6.18378,6.18454,13000000.0
2005-07-18 22:57:00,6.18492,6.18546,6.18402,6.18546,8000000.0
2005-07-18 22:58:00,6.18483,6.18518,6.18428,6.18489,8000000.0
2005-07-18 22:59:00,6.18426,6.18591,6.18366,6.18591,19000000.0
2005-07-18 23:00:00,6.18575,6.18662,6.185,6.18603,10000000.0
2005-07-18 23:01:00,6.18532,6.18532,6.18353,6.18353,7000000.0
2005-07-18 23:02:00,6.18332,6.18428,6.18324,6.1836,15000000.0
2005-07-18 23:03:00,6.18292,6.18414,6.18292,6.18374,17000000.0
2005-07-18 23:04:00,6.18373,6.18474,6.1828,6.18474,19000000.0
2005-07-18 23:05:00,6.18437,6.1844,6.18246,6.18246,9000000.0
2005-07-18 23:06:00,6.18263,6.18351,6.18245,6.18245,12000000.0
2005-07-18 23:07:00,6.1824,6.18413,6.18216,6.18284,14000000.0
2005-07-18 23:08:00,6.18329,6.18439,6.18284,6.18439,16000000.0
2005-07-18 23:09:00,6.18407,6.1845,6.18301,6.18301,9000000.0
2005-07-18 23:10:00,6.18286,6.18392,6.18286,6.18287,12000000.0
2005-07-18 23:11:00,6.18306,6.18439,6.18278,6.18305,14000000.0
2005-07-18 23:12:00,6.18322,6.18387,6.18258,6.18258,7000000.0
2005-07-18 23:13:00,6.18263,6.1834,6.18209,6.18222,14000000.0
2005-07-18 23:14:00,6.1826,6.18429,6.1826,6.18394,19000000.0
2005-07-18 23:15:00,6.18329,6.18419,6.18309,6.18377,13000000.0
2005-07-18 23:16:00,6.18373,6.18455,6.18317,6.18372,15000000.0
2005-07-18 23:17:00,6.18388,6.18461,6.18356,6.18356,11000000.0
2005-07-18 23:18:00,6.18334,6.18484,6.18334,6.18484,12000000.0
2005-07-18 23:19:00,6.18446,6.18494,6.18404,6.18457,14000000.0
2005-07-18 23:20:00,6.18544,6.18544,6.18428,6.18476,19000000.0
2005-07-18 23:21:00,6.18413,6.18423,6.18356,6.18369,7000000.0
2005-07-18 23:22:00,6.1838,6.18499,6.1838,6.18499,15000000.0
2005-07-18 23:23:00,6.18493,6.18512,6.18439,6.18483,11000000.0
2005-07-18 23:24:00,6.18347,6.18458,6.18288,6.18417,14000000.0
2005-07-18 23:25:00,6.18446,6.18529,6.18407,6.18461,11000000.0
2005-07-18 23:26:00,6.18519,6.18609,6.1845,6.18609,14000000.0
2005-07-18 23:27:00,6.18633,6.18648,6.18617,6.1864,11000000.0
2005-07-18 23:28:00,6.18622,6.18653,6.18611,6.18611,12000000.0
2005-07-18 23:29:00,6.18573,6.18584,6.18414,6.18561,16000000.0
2005-07-18 23:30:00,6.18614,6.18614,6.1846,6.18559,20000000.0
2005-07-18 23:31:00,6.18478,6.18541,6.18426,6.1846,11000000.0
2005-07-18 23:32:00,6.18448,6.1848,6.18374,6.18411,16000000.0
2005-07-18 23:33:00,6.18414,6.18579,6.18414,6.18502,12000000.0
2005-07-18 23:34:00,6.18485,6.1851,6.18407,6.1851,13000000.0
2005-07-18 23:35:00,6.18509,6.186,6.1845,6.1845,9000000.0
2005-07-18 23:36:00,6.18503,6.18559,6.1846,6.1855,9000000.0
2005-07-18 23:37:00,6.1856,6.18587,6.18512,6.18561,14000000.0
2005-07-18 23:38:00,6.18524,6.18623,6.18494,6.18506,13000000.0
2005-07-18 23:39:00,6.18504,6.18577,6.18415,6.18498,17000000.0
2005-07-18 23:40:00,6.18335,6.18418,6.18335,6.18357,12000000.0
2005-07-18 23:41:00,6.18422,6.18657,6.18422,6.18657,17000000.0
2005-07-18 23:42:00,6.18594,6.186,6.18497,6.18569,22000000.0
2005-07-18 23:43:00,6.18563,6.18667,6.1853,6.18667,15000000.0
2005-07-18 23:44:00,6.18684,6.18688,6.18663,6.18686,14000000.0
2005-07-18 23:45:00,6.18563,6.18613,6.18444,6.18444,20000000.0
2005-07-18 23:46:00,6.1839,6.18525,6.18387,6.18461,14000000.0
2005-07-18 23:47:00,6.18553,6.18553,6.18445,6.18531,10000000.0
2005-07-18 23:48:00,6.1841,6.18552,6.1841,6.18424,18000000.0
2005-07-18 23:49:00,6.18428,6.18528,6.18393,6.18528,14000000.0
2005-07-18 23:50:00,6.1853,6.18585,6.18464,6.18585,13000000.0
2005-07-18 23:51:00,6.18626,6.18626,6.18447,6.18467,8000000.0
2005-07-18 23:52:00,6.18516,6.18584,6.18413,6.18413,16000000.0
2005-07-18 23:53:00,6.18427,6.1851,6.18427,6.1851,18000000.0
2005-07-18 23:54:00,6.18557,6.18675,6.18557,6.18673,12000000.0
2005-07-18 23:55:00,6.18613,6.18613,6.18471,6.18582,19000000.0
2005-07-18 23:56:00,6.1855,6.18617,6.18506,6.18559,14000000.0
2005-07-18 23:57:00,6.18559,6.18658,6.18502,6.18653,16000000.0
2005-07-18 23:58:00,6.18627,6.18676,6.18489,6.18489,13000000.0
2005-07-18 23:59:00,6.18491,6.18622,6.18491,6.18622,14000000.0
2005-07-19 00:00:00,6.1869,6.18701,6.18671,6.1869,17000000.0
2005-07-19 00:01:00,6.18663,6.18663,6.18526,6.18651,12000000.0
2005-07-19 00:02:00,6.18653,6.18686,6.18506,6.18506,15000000.0
2005-07-19 00:03:00,6.18533,6.18615,6.18533,6.18553,14000000.0
2005-07-19 00:04:00,6.18405,6.18511,6.18396,6.18511,12000000.0
2005-07-19 00:05:00,6.18531,6.18555,6.18463,6.18495,12000000.0
2005-07-19 00:06:00,6.1848,6.18592,6.18454,6.18454,12000000.0
2005-07-19 00:07:00,6.18461,6.18579,6.18461,6.18579,11000000.0
2005-07-19 00:08:00,6.18602,6.18631,6.18601,6.18612,15000000.0
2005-07-19 00:09:00,6.18542,6.18554,6.18434,6.18464,12000000.0
2005-07-19 00:10:00,6.1852,6.1852,6.18395,6.18452,19000000.0
2005-07-19 00:11:00,6.18445,6.18509,6.1832,6.18361,8000000.0
2005-07-19 00:12:00,6.18519,6.18526,6.18417,6.18447,9000000.0
2005-07-19 00:13:00,6.1844,6.18544,6.18436,6.18512,13000000.0
2005-07-19 00:14:00,6.18533,6.18588,6.18375,6.184,14000000.0
2005-07-19 00:15:00,6.18353,6.18539,6.18343,6.18404,12000000.0
2005-07-19 00:16:00,6.18352,6.18473,6.18338,6.18338,12000000.0
2005-07-19 00:17:00,6.18369,6.1851,6.18369,6.18501,10000000.0
2005-07-19 00:18:00,6.18574,6.18592,6.18564,6.18565,19000000.0
2005-07-19 00:19:00,6.18592,6.18592,6.18556,6.18557,12000000.0
2005-07-19 00:20:00,6.18562,6.18583,6.18555,6.18561,11000000.0
2005-07-19 00:21:00,6.18583,6.18583,6.18504,6.18577,14000000.0
2005-07-19 00:22:00,6.18543,6.1855,6.18465,6.18472,13000000.0
2005-07-19 00:23:00,6.18472,6.18555,6.18472,6.185,13000000.0
2005-07-19 00:24:00,6.18476,6.18501,6.18399,6.18448,9000000.0
2005-07-19 00:25:00,6.1844,6.18512,6.18324,6.18422,13000000.0
2005-07-19 00:26:00,6.18474,6.18512,6.18356,6.18356,14000000.0
2005-07-19 00:27:00,6.18345,6.18467,6.18324,6.18449,15000000.0
2005-07-19 00:28:00,6.18454,6.18507,6.18381,6.18487,7000000.0
2005-07-19 00:29:00,6.18523,6.18579,6.18425,6.18579,17000000.0
2005-07-19 00:30:00,6.18576,6.18586,6.1846,6.18586,9000000.0
2005-07-19 00:31:00,6.18495,6.18547,6.18452,6.18519,13000000.0
2005-07-19 00:32:00,6.18538,6.18573,6.1842,6.18443,8000000.0
2005-07-19 00:33:00,6.18454,6.18515,6.18373,6.18515,19000000.0
2005-07-19 00:34:00,6.18534,6.18573,6.18476,6.18521,15000000.0
2005-07-19 00:35:00,6.18528,6.1859,6.18464,6.18464,12000000.0
2005-07-19 00:36:00,6.18449,6.18613,6.18433,6.18613,15000000.0
2005-07-19 00:37:00,6.1863,6.18631,6.18598,6.18631,15000000.0
2005-07-19 00:38:00,6.18566,6.18615,6.18467,6.18467,18000000.0
2005-07-19 00:39:00,6.18474,6.18596,6.18474,6.18527,20000000.0
2005-07-19 00:40:00,6.18484,6.18512,6.18387,6.18387,10000000.0
2005-07-19 00:41:00,6.18367,6.18464,6.18351,6.18407,9000000.0
2005-07-19 00:42:00,6.18345,6.18502,6.18248,6.18343,16000000.0
2005-07-19 00:43:00,6.18364,6.18508,6.18364,6.18385,16000000.0
2005-07-19 00:44:00,6.18431,6.185,6.18347,6.18347,10000000.0
2005-07-19 00:45:00,6.18375,6.18475,6.18372,6.18464,16000000.0
2005-07-19 00:46:00,6.18524,6.18538,6.18505,6.18528,12000000.0
2005-07-19 00:47:00,6.18533,6.18533,6.18422,6.18422,8000000.0
2005-07-19 00:48:00,6.18397,6.18553,6.18381,6.18553,16000000.0
2005-07-19 00:49:00,6.18549,6.18562,6.18456,6.18562,11000000.0
2005-07-19 00:50:00,6.18537,6.18544,6.18463,6.18463,9000000.0
2005-07-19 00:51:00,6.18471,6.18532,6.1841,6.1841,9000000.0
2005-07-19 00:52:00,6.18398,6.18482,6.18343,6.18441,18000000.0
2005-07-19 00:53:00,6.18482,6.18531,6.18325,6.18325,12000000.0
2005-07-19 00:54:00,6.18374,6.1851,6.18374,6.18492,12000000.0
2005-07-19 00:55:00,6.18561,6.18561,6.18531,6.18535,11000000.0
2005-07-19 00:56:00,6.18561,6.18666,6.1847,6.18665,14000000.0
2005-07-19 00:57:00,6.18673,6.18688,6.185,6.18634,15000000.0
2005-07-19 00:58:00,6.18647,6.18649,6.18524,6.18569,9000000.0
2005-07-19 00:59:00,6.18573,6.18618,6.18439,6.18459,17000000.0
2005-07-19 01:00:00,6.1846,6.18549,6.1846,6.18545,12000000.0
2005-07-19 01:01:00,6.18516,6.18622,6.18412,6.18443,15000000.0
2005-07-19 01:02:00,6.18493,6.18596,6.18465,6.18536,10000000.0
2005-07-19 01:03:00,6.18501,6.18544,6.18419,6.18515,13000000.0
2005-07-19 01:04:00,6.18511,6.18638,6.18448,6.18448,13000000.0
2005-07-19 01:05:00,6.18483,6.18645,6.18457,6.18457,13000000.0
2005-07-19 01:06:00,6.18478,6.18627,6.18478,6.18554,12000000.0
2005-07-19 01:07:00,6.18549,6.1865,6.18465,6.18482,13000000.0
2005-07-19 01:08:00,6.18514,6.18544,6.18411,6.1852,15000000.0
2005-07-19 01:09:00,6.18577,6.18577,6.1842,6.1855,17000000.0
2005-07-19 01:10:00,6.18595,6.18607,6.18501,6.18606,10000000.0
2005-07-19 01:11:00,6.18637,6.18637,6.1844,6.18495,11000000.0
2005-07-19 01:12:00,6.18447,6.18517,6.18354,6.18354,10000000.0
2005-07-19 01:13:00,6.18354,6.18525,6.18354,6.18525,11000000.0
2005-07-19 01:14:00,6.18475,6.18582,6.18474,6.18474,13000000.0
2005-07-19 01:15:00,6.18464,6.18553,6.18464,6.18553,9000000.0
2005-07-19 01:16:00,6.18559,6.18574,6.18512,6.18559,12000000.0
2005-07-19 01:17:00,6.1859,6.18602,6.18579,6.1859,11000000.0
2005-07-19 01:18:00,6.18554,6.18554,6.18433,6.18433,12000000.0
2005-07-19 01:19:00,6.18428,6.18497,6.18347,6.18434,19000000.0
2005-07-19 01:20:00,6.18348,6.18423,6.18295,6.18423,11000000.0
2005-07-19 01:21:00,6.1837,6.18446,6.1837,6.18384,12000000.0
2005-07-19 01:22:00,6.18363,6.18442,6.18363,6.18379,9000000.0
2005-07-19 01:23:00,6.18404,6.1846,6.18321,6.1846,13000000.0
2005-07-19 01:24:00,6.18467,6.18467,6.18277,6.18365,14000000.0
2005-07-19 01:25:00,6.18305,6.18323,6.18229,6.18248,11000000.0
2005-07-19 01:26:00,6.18311,6.18423,6.18311,6.18397,10000000.0
2005-07-19 01:27:00,6.18224,6.18355,6.18223,6.18268,17000000.0
2005-07-19 01:28:00,6.18295,6.18387,6.18295,6.18372,13000000.0
2005-07-19 01:29:00,6.1841,6.1841,6.18378,6.18404,19000000.0
2005-07-19 01:30:00,6.1838,6.1838,6.18274,6.18375,15000000.0
2005-07-19 01:31:00,6.18307,6.18326,6.1813,6.18136,15000000.0
2005-07-19 01:32:00,6.18157,6.18187,6.17994,6.17994,12000000.0
2005-07-19 01:33:00,6.17881,6.1793,6.17798,6.17821,8000000.0
2005-07-19 01:34:00,6.1783,6.17935,6.17795,6.17879,18000000.0
2005-07-19 01:35:00,6.18005,6.18075,6.17885,6.18015,12000000.0
2005-07-19 01:36:00,6.1797,6.18053,6.17851,6.18053,16000000.0
2005-07-19 01:37:00,6.18041,6.18041,6.17899,6.17906,15000000.0
2005-07-19 01:38:00,6.18009,6.18123,6.17913,6.18123,18000000.0
2005-07-19 01:39:00,6.18088,6.18088,6.17982,6.18078,10000000.0
2005-07-19 01:40:00,6.18106,6.18108,6.17989,6.18035,11000000.0
2005-07-19 01:41:00,6.1815,6.18236,6.18016,6.18147,16000000.0
2005-07-19 01:42:00,6.18149,6.18149,6.17917,6.17917,14000000.0
2005-07-19 01:43:00,6.18045,6.18057,6.17932,6.17932,16000000.0
2005-07-19 01:44:00,6.18083,6.18185,6.18025,6.18061,15000000.0
2005-07-19 01:45:00,6.18084,6.18201,6.18054,6.18154,16000000.0
2005-07-19 01:46:00,6.18117,6.18132,6.17984,6.18098,9000000.0
2005-07-19 01:47:00,6.18151,6.18193,6.18004,6.18165,17000000.0
2005-07-19 01:48:00,6.1816,6.1816,6.18021,6.18039,16000000.0
2005-07-19 01:49:00,6.18031,6.18111,6.18,6.18032,10000000.0
2005-07-19 01:50:00,6.1806,6.18194,6.1806,6.18194,11000000.0
2005-07-19 01:51:00,6.1813,6.18197,6.18112,6.18112,12000000.0
2005-07-19 01:52:00,6.1813,6.18228,6.18118,6.18174,12000000.0
2005-07-19 01:53:00,6.18025,6.18174,6.17934,6.17934,18000000.0
2005-07-19 01:54:00,6.17931,6.18073,6.17931,6.18023,14000000.0
2005-07-19 01:55:00,6.17946,6.18085,6.17946,6.17981,18000000.0
2005-07-19 01:56:00,6.18042,6.18097,6.18002,6.18097,8000000.0
2005-07-19 01:57:00,6.18136,6.18161,6.18118,6.18155,13000000.0
2005-07-19 01:58:00,6.18145,6.18145,6.18069,6.18118,11000000.0
2005-07-19 01:59:00,6.18104,6.18108,6.18025,6.18106,11000000.0
2005-07-19 02:00:00,6.18122,6.18126,6.18046,6.18111,16000000.0
2005-07-19 02:01:00,6.181,6.18109,6.18037,6.18077,21000000.0
2005-07-19 02:02:00,6.18119,6.18119,6.17974,6.18021,10000000.0
2005-07-19 02:03:00,6.17999,6.18082,6.17969,6.18025,8000000.0
2005-07-19 02:04:00,6.18019,6.18045,6.179,6.18026,14000000.0
2005-07-19 02:05:00,6.17942,6.18102,6.17942,6.18102,14000000.0
2005-07-19 02:06:00,6.18094,6.18094,6.17946,6.18049,15000000.0
2005-07-19 02:07:00,6.18013,6.18132,6.18013,6.18132,10000000.0
2005-07-19 02:08:00,6.18117,6.18146,6.18012,6.18012,16000000.0
2005-07-19 02:09:00,6.17997,6.18088,6.17997,6.18088,18000000.0
2005-07-19 02:10:00,6.18098,6.18141,6.18019,6.18019,16000000.0
2005-07-19 02:11:00,6.18077,6.18169,6.18051,6.18113,14000000.0
2005-07-19 02:12:00,6.18158,6.18318,6.18118,6.18304,10000000.0
2005-07-19 02:13:00,6.18378,6.18497,6.18357,6.18477,15000000.0
2005-07-19 02:14:00,6.18459,6.18459,6.18317,6.18331,19000000.0
2005-07-19 02:15:00,6.18352,6.18436,6.18285,6.18336,12000000.0
2005-07-19 02:16:00,6.18334,6.1845,6.18236,6.18295,18000000.0
2005-07-19 02:17:00,6.18424,6.18424,6.18311,6.18337,14000000.0
2005-07-19 02:18:00,6.18274,6.18358,6.18197,6.18197,12000000.0
2005-07-19 02:19:00,6.18157,6.18366,6.18157,6.18366,14000000.0
2005-07-19 02:20:00,6.18426,6.18426,6.1837,6.18377,13000000.0
2005-07-19 02:21:00,6.18335,6.18335,6.18242,6.18322,15000000.0
2005-07-19 02:22:00,6.18313,6.18363,6.18228,6.18258,13000000.0
2005-07-19 02:23:00,6.18308,6.18451,6.18308,6.18398,16000000.0
2005-07-19 02:24:00,6.1844,6.18585,6.18392,6.18438,17000000.0
2005-07-19 02:25:00,6.18393,6.18577,6.18385,6.18577,10000000.0
2005-07-19 02:26:00,6.18617,6.18619,6.18591,6.18595,13000000.0
2005-07-19 02:27:00,6.18606,6.18606,6.18444,6.18465,7000000.0
2005-07-19 02:28:00,6.18504,6.18504,6.18327,6.18327,9000000.0
2005-07-19 02:29:00,6.1837,6.18437,6.18252,6.18419,20000000.0
2005-07-19 02:30:00,6.18327,6.18368,6.18229,6.18354,11000000.0
2005-07-19 02:31:00,6.18263,6.18441,6.18263,6.18441,9000000.0
2005-07-19 02:32:00,6.18489,6.18489,6.18304,6.18411,13000000.0
2005-07-19 02:33:00,6.18417,6.18475,6.1836,6.18474,14000000.0
2005-07-19 02:34:00,6.18473,6.18473,6.18268,6.18422,17000000.0
2005-07-19 02:35:00,6.18373,6.18475,6.18295,6.1844,15000000.0
2005-07-19 02:36:00,6.18444,6.1848,6.18353,6.18463,14000000.0
2005-07-19 02:37:00,6.18474,6.18474,6.18254,6.1837,13000000.0
2005-07-19 02:38:00,6.18453,6.18453,6.18262,6.18422,14000000.0
2005-07-19 02:39:00,6.18447,6.18465,6.18318,6.18431,15000000.0
2005-07-19 02:40:00,6.18415,6.18435,6.18321,6.18326,12000000.0
2005-07-19 02:41:00,6.18324,6.18466,6.18324,6.18459,13000000.0
2005-07-19 02:42:00,6.18408,6.18567,6.18408,6.18536,16000000.0
2005-07-19 02:43:00,6.1852,6.18554,6.18414,6.18477,18000000.0
2005-07-19 02:44:00,6.18493,6.18658,6.18493,6.18658,10000000.0
2005-07-19 02:45:00,6.18643,6.1866,6.18526,6.18655,14000000.0
2005-07-19 02:46:00,6.18745,6.18775,6.18595,6.18721,18000000.0
2005-07-19 02:47:00,6.1867,6.18717,6.18524,6.18552,17000000.0
2005-07-19 02:48:00,6.18556,6.18575,6.1847,6.18496,7000000.0
2005-07-19 02:49:00,6.18553,6.18622,6.18513,6.18513,13000000.0
2005-07-19 02:50:00,6.18548,6.18705,6.18548,6.18666,14000000.0
2005-07-19 02:51:00,6.18626,6.18702,6.18516,6.18565,15000000.0
2005-07-19 02:52:00,6.18651,6.18651,6.18511,6.18511,15000000.0
2005-07-19 02:53:00,6.18488,6.18525,6.18422,6.18422,9000000.0
2005-07-19 02:54:00,6.18363,6.18388,6.18192,6.18211,13000000.0
2005-07-19 02:55:00,6.18305,6.18456,6.18291,6.18456,11000000.0
2005-07-19 02:56:00,6.18449,6.18493,6.1838,6.18437,18000000.0
2005-07-19 02:57:00,6.18322,6.1844,6.18322,6.18409,13000000.0
2005-07-19 02:58:00,6.18428,6.18578,6.18428,6.18578,9000000.0
2005-07-19 02:59:00,6.18484,6.18489,6.18361,6.18489,14000000.0
2005-07-19 03:00:00,6.18495,6.18595,6.18495,6.18537,11000000.0
2005-07-19 03:01:00,6.18478,6.18522,6.18408,6.18491,11000000.0
2005-07-19 03:02:00,6.18478,6.18623,6.18442,6.18494,11000000.0
2005-07-19 03:03:00,6.18484,6.18643,6.18481,6.18636,23000000.0
2005-07-19 03:04:00,6.18632,6.18817,6.18589,6.18787,11000000.0
2005-07-19 03:05:00,6.18792,6.18914,6.18724,6.18872,17000000.0
2005-07-19 03:06:00,6.189,6.189,6.18793,6.18863,9000000.0
2005-07-19 03:07:00,6.18905,6.18924,6.18773,6.18923,15000000.0
2005-07-19 03:08:00,6.18914,6.18914,6.18743,6.18833,12000000.0
2005-07-19 03:09:00,6.18737,6.18877,6.18727,6.1881,15000000.0
2005-07-19 03:10:00,6.18843,6.18952,6.18741,6.1895,19000000.0
2005-07-19 03:11:00,6.18929,6.18929,6.1873,6.1873,15000000.0
2005-07-19 03:12:00,6.18714,6.18886,6.18709,6.18805,18000000.0
2005-07-19 03:13:00,6.18839,6.18932,6.18814,6.18932,18000000.0
2005-07-19 03:14:00,6.18909,6.18909,6.18809,6.18846,10000000.0
2005-07-19 03:15:00,6.18813,6.1884,6.18746,6.18746,7000000.0
2005-07-19 03:16:00,6.18737,6.18737,6.18636,6.18636,8000000.0
2005-07-19 03:17:00,6.18628,6.18766,6.18628,6.18766,10000000.0
2005-07-19 03:18:00,6.18732,6.18758,6.18582,6.18582,15000000.0
2005-07-19 03:19:00,6.18599,6.18835,6.18599,6.18835,10000000.0
2005-07-19 03:20:00,6.18769,6.18795,6.18596,6.18596,16000000.0
2005-07-19 03:21:00,6.18613,6.18625,6.18521,6.18561,11000000.0
2005-07-19 03:22:00,6.18568,6.18622,6.18482,6.18482,10000000.0
2005-07-19 03:23:00,6.185,6.18614,6.18478,6.18561,12000000.0
2005-07-19 03:24:00,6.18593,6.18708,6.18593,6.18616,13000000.0
2005-07-19 03:25:00,6.18664,6.18748,6.18648,6.18748,11000000.0
2005-07-19 03:26:00,6.18727,6.18727,6.18614,6.18639,13000000.0
2005-07-19 03:27:00,6.18638,6.18718,6.18628,6.18657,14000000.0
2005-07-19 03:28:00,6.18651,6.18679,6.18532,6.18532,18000000.0
2005-07-19 03:29:00,6.18518,6.18709,6.18518,6.1868,15000000.0
2005-07-19 03:30:00,6.18697,6.18743,6.18651,6.18735,10000000.0
2005-07-19 03:31:00,6.18619,6.18786,6.18572,6.18769,13000000.0
2005-07-19 03:32:00,6.1875,6.18846,6.18668,6.18828,16000000.0
2005-07-19 03:33:00,6.18825,6.18853,6.18684,6.18716,13000000.0
2005-07-19 03:34:00,6.18746,6.18891,6.18716,6.18716,16000000.0
2005-07-19 03:35:00,6.18724,6.18829,6.18724,6.18779,10000000.0
2005-07-19 03:36:00,6.18722,6.18846,6.18696,6.18796,11000000.0
2005-07-19 03:37:00,6.18734,6.18866,6.18721,6.18778,13000000.0
2005-07-19 03:38:00,6.18794,6.18954,6.18794,6.18954,13000000.0
2005-07-19 03:39:00,6.18924,6.18956,6.18864,6.18956,13000000.0
2005-07-19 03:40:00,6.18898,6.18898,6.18708,6.18746,12000000.0
2005-07-19 03:41:00,6.18715,6.18835,6.18668,6.18668,16000000.0
2005-07-19 03:42:00,6.187,6.18799,6.18688,6.18729,21000000.0
2005-07-19 03:43:00,6.18768,6.18843,6.18633,6.187,18000000.0
2005-07-19 03:44:00,6.18694,6.18872,6.1868,6.18872,15000000.0
2005-07-19 03:45:00,6.18854,6.18867,6.18782,6.18857,9000000.0
2005-07-19 03:46:00,6.18799,6.18799,6.18636,6.18636,8000000.0
2005-07-19 03:47:00,6.18609,6.18748,6.18579,6.18579,11000000.0
2005-07-19 03:48:00,6.18585,6.18768,6.18584,6.18764,9000000.0
2005-07-19 03:49:00,6.18724,6.18724,6.18522,6.18589,16000000.0
2005-07-19 03:50:00,6.18638,6.18684,6.18513,6.18623,19000000.0
2005-07-19 03:51:00,6.18658,6.18664,6.18559,6.18589,9000000.0
2005-07-19 03:52:00,6.18568,6.18681,6.18546,6.18681,19000000.0
2005-07-19 03:53:00,6.18703,6.18703,6.18553,6.18596,10000000.0
2005-07-19 03:54:00,6.18594,6.18682,6.18513,6.18513,17000000.0
2005-07-19 03:55:00,6.18523,6.18709,6.18514,6.18709,16000000.0
2005-07-19 03:56:00,6.18735,6.18758,6.18727,6.18727,7000000.0
2005-07-19 03:57:00,6.18621,6.18622,6.18529,6.18595,11000000.0
2005-07-19 03:58:00,6.18631,6.18631,6.18533,6.18533,12000000.0
2005-07-19 03:59:00,6.18581,6.18691,6.18577,6.18677,17000000.0
2005-07-19 04:00:00,6.1868,6.18707,6.1868,6.187,12000000.0
2005-07-19 04:01:00,6.18691,6.18712,6.18682,6.18707,16000000.0
2005-07-19 04:02:00,6.18659,6.18723,6.18609,6.18714,14000000.0
2005-07-19 04:03:00,6.18672,6.18672,6.18576,6.18608,12000000.0
2005-07-19 04:04:00,6.1859,6.18688,6.1859,6.18628,16000000.0
2005-07-19 04:05:00,6.18609,6.18625,6.18508,6.18547,13000000.0
2005-07-19 04:06:00,6.18499,6.18657,6.18499,6.18542,16000000.0
2005-07-19 04:07:00,6.18567,6.18724,6.18567,6.18724,13000000.0
2005-07-19 04:08:00,6.18709,6.18709,6.18548,6.18634,14000000.0
2005-07-19 04:09:00,6.18624,6.18783,6.186,6.18783,10000000.0
2005-07-19 04:10:00,6.18828,6.18828,6.18654,6.18669,12000000.0
2005-07-19 04:11:00,6.18632,6.18811,6.18632,6.18739,14000000.0
2005-07-19 04:12:00,6.18769,6.18769,6.18585,6.18656,19000000.0
2005-07-19 04:13:00,6.187,6.18813,6.18607,6.18749,20000000.0
2005-07-19 04:14:00,6.18813,6.18813,6.187,6.188,12000000.0
2005-07-19 04:15:00,6.18769,6.18769,6.18671,6.187,8000000.0
2005-07-19 04:16:00,6.18681,6.18714,6.18504,6.18504,13000000.0
2005-07-19 04:17:00,6.18523,6.18644,6.18523,6.18643,15000000.0
2005-07-19 04:18:00,6.18589,6.18712,6.18587,6.18625,9000000.0
2005-07-19 04:19:00,6.18611,6.18755,6.18611,6.18699,12000000.0
2005-07-19 04:20:00,6.18672,6.1872,6.18626,6.18686,9000000.0
2005-07-19 04:21:00,6.18711,6.18754,6.18617,6.18658,17000000.0
2005-07-19 04:22:00,6.18625,6.18699,6.18577,6.18596,14000000.0
2005-07-19 04:23:00,6.18668,6.18717,6.18584,6.18695,10000000.0
2005-07-19 04:24:00,6.18757,6.1877,6.1861,6.1861,12000000.0
2005-07-19 04:25:00,6.18577,6.18683,6.18562,6.18683,10000000.0
2005-07-19 04:26:00,6.18693,6.18694,6.18613,6.18663,7000000.0
2005-07-19 04:27:00,6.18526,6.18671,6.18526,6.18632,15000000.0
2005-07-19 04:28:00,6.18637,6.18728,6.18636,6.18663,7000000.0
2005-07-19 04:29:00,6.1868,6.18825,6.1868,6.1876,14000000.0
2005-07-19 04:30:00,6.18717,6.18741,6.18683,6.18683,11000000.0
2005-07-19 04:31:00,6.18684,6.18776,6.18684,6.18756,15000000.0
2005-07-19 04:32:00,6.18665,6.18747,6.1858,6.1858,17000000.0
2005-07-19 04:33:00,6.1873,6.18755,6.1867,6.18746,14000000.0
2005-07-19 04:34:00,6.18704,6.18773,6.1864,6.18773,9000000.0
2005-07-19 04:35:00,6.18827,6.18827,6.18679,6.18732,12000000.0
2005-07-19 04:36:00,6.18732,6.18732,6.18616,6.18721,12000000.0
2005-07-19 04:37:00,6.18833,6.18833,6.18711,6.18786,12000000.0
2005-07-19 04:38:00,6.18826,6.18833,6.18795,6.18795,11000000.0
2005-07-19 04:39:00,6.18782,6.18782,6.18648,6.18765,17000000.0
2005-07-19 04:40:00,6.18739,6.18788,6.18652,6.18652,9000000.0
2005-07-19 04:41:00,6.18667,6.18794,6.18667,6.18733,10000000.0
2005-07-19 04:42:00,6.18733,6.18823,6.18727,6.18766,8000000.0
2005-07-19 04:43:00,6.18731,6.18841,6.18731,6.18841,18000000.0
2005-07-19 04:44:00,6.18798,6.18798,6.18601,6.18601,9000000.0
2005-07-19 04:45:00,6.18597,6.18703,6.18582,6.18646,9000000.0
2005-07-19 04:46:00,6.18676,6.18751,6.18676,6.18679,16000000.0
2005-07-19 04:47:00,6.18683,6.18765,6.18683,6.18758,12000000.0
2005-07-19 04:48:00,6.18777,6.1882,6.18777,6.18787,10000000.0
2005-07-19 04:49:00,6.18757,6.18766,6.18677,6.18765,16000000.0
2005-07-19 04:50:00,6.18809,6.18815,6.187,6.187,16000000.0
2005-07-19 04:51:00,6.18691,6.18791,6.18647,6.1875,20000000.0
2005-07-19 04:52:00,6.18801,6.18825,6.18734,6.18803,13000000.0
2005-07-19 04:53:00,6.18834,6.18858,6.18833,6.18837,11000000.0
2005-07-19 04:54:00,6.18845,6.18851,6.18815,6.18851,11000000.0
2005-07-19 04:55:00,6.18783,6.18796,6.18712,6.18796,12000000.0
2005-07-19 04:56:00,6.18809,6.18809,6.18576,6.18593,16000000.0
2005-07-19 04:57:00,6.18684,6.18716,6.186,6.18703,7000000.0
2005-07-19 04:58:00,6.18699,6.18733,6.18559,6.18622,13000000.0
2005-07-19 04:59:00,6.18636,6.1867,6.18574,6.1859,17000000.0
2005-07-19 05:00:00,6.18639,6.18717,6.18604,6.18644,10000000.0
2005-07-19 05:01:00,6.18669,6.18732,6.18589,6.18659,13000000.0
2005-07-19 05:02:00,6.18649,6.18749,6.18649,6.18678,18000000.0
2005-07-19 05:03:00,6.1873,6.18734,6.18655,6.1873,9000000.0
2005-07-19 05:04:00,6.1866,6.18754,6.18544,6.18754,12000000.0
2005-07-19 05:05:00,6.18792,6.18792,6.18665,6.18692,10000000.0
2005-07-19 05:06:00,6.18681,6.18736,6.18628,6.18736,20000000.0
2005-07-19 05:07:00,6.18649,6.18758,6.18648,6.18758,10000000.0
2005-07-19 05:08:00,6.18747,6.18756,6.18568,6.18662,17000000.0
2005-07-19 05:09:00,6.1866,6.18767,6.1866,6.18767,15000000.0
2005-07-19 05:10:00,6.18773,6.18773,6.18619,6.18619,10000000.0
2005-07-19 05:11:00,6.18611,6.18686,6.18552,6.18552,16000000.0
2005-07-19 05:12:00,6.18546,6.18611,6.18489,6.18489,7000000.0
2005-07-19 05:13:00,6.18506,6.18672,6.1847,6.18497,12000000.0
2005-07-19 05:14:00,6.18531,6.18649,6.18486,6.18593,14000000.0
2005-07-19 05:15:00,6.18603,6.18603,6.18431,6.18448,16000000.0
2005-07-19 05:16:00,6.18389,6.18522,6.18371,6.18505,15000000.0
2005-07-19 05:17:00,6.18472,6.18528,6.18455,6.18514,10000000.0
2005-07-19 05:18:00,6.18528,6.18565,6.18391,6.1851,13000000.0
2005-07-19 05:19:00,6.18455,6.18534,6.1838,6.18534,13000000.0
2005-07-19 05:20:00,6.1854,6.1854,6.18368,6.18371,20000000.0
2005-07-19 05:21:00,6.18398,6.18529,6.18398,6.18439,9000000.0
2005-07-19 05:22:00,6.18432,6.18473,6.18319,6.18319,17000000.0
2005-07-19 05:23:00,6.18325,6.18493,6.18325,6.18422,14000000.0
2005-07-19 05:24:00,6.18425,6.18452,6.18313,6.18448,19000000.0
2005-07-19 05:25:00,6.18412,6.18485,6.18335,6.18367,13000000.0
2005-07-19 05:26:00,6.18344,6.18423,6.18328,6.18368,13000000.0
2005-07-19 05:27:00,6.18392,6.18441,6.18253,6.18318,13000000.0
2005-07-19 05:28:00,6.18321,6.18378,6.18282,6.18282,10000000.0
2005-07-19 05:29:00,6.18351,6.18437,6.18282,6.18437,17000000.0
2005-07-19 05:30:00,6.184,6.18425,6.18279,6.18313,21000000.0
2005-07-19 05:31:00,6.18347,6.18449,6.18259,6.18317,13000000.0
2005-07-19 05:32:00,6.18301,6.18313,6.1811,6.18132,16000000.0
2005-07-19 05:33:00,6.18134,6.18231,6.18048,6.18151,13000000.0
2005-07-19 05:34:00,6.18203,6.18275,6.18121,6.18275,13000000.0
2005-07-19 05:35:00,6.18134,6.18336,6.1812,6.18336,14000000.0
2005-07-19 05:36:00,6.18336,6.18349,6.18238,6.18349,18000000.0
2005-07-19 05:37:00,6.18295,6.18303,6.18178,6.18249,12000000.0
2005-07-19 05:38:00,6.18259,6.18327,6.18216,6.18216,13000000.0
2005-07-19 05:39:00,6.18218,6.1832,6.18207,6.1831,21000000.0
2005-07-19 05:40:00,6.18325,6.18332,6.18251,6.18298,14000000.0
2005-07-19 05:41:00,6.18276,6.18286,6.18206,6.18261,13000000.0
2005-07-19 05:42:00,6.18337,6.18337,6.1827,6.18301,8000000.0
2005-07-19 05:43:00,6.18314,6.18348,6.18263,6.18291,13000000.0
2005-07-19 05:44:00,6.18312,6.1845,6.18299,6.18431,13000000.0
2005-07-19 05:45:00,6.18507,6.18518,6.18487,6.18487,24000000.0
2005-07-19 05:46:00,6.18502,6.1851,6.18476,6.1851,14000000.0
2005-07-19 05:47:00,6.18466,6.18466,6.18304,6.1846,11000000.0
2005-07-19 05:48:00,6.18449,6.18573,6.18339,6.18507,18000000.0
2005-07-19 05:49:00,6.18463,6.18598,6.18415,6.18573,10000000.0
2005-07-19 05:50:00,6.18606,6.18619,6.18496,6.18544,10000000.0
2005-07-19 05:51:00,6.18626,6.18645,6.18508,6.1862,11000000.0
2005-07-19 05:52:00,6.18619,6.18706,6.18549,6.18615,19000000.0
2005-07-19 05:53:00,6.18634,6.18667,6.18547,6.18663,15000000.0
2005-07-19 05:54:00,6.18692,6.18717,6.18509,6.18509,7000000.0
2005-07-19 05:55:00,6.18547,6.18663,6.18536,6.18536,12000000.0
2005-07-19 05:56:00,6.1859,6.18659,6.18547,6.18659,16000000.0
2005-07-19 05:57:00,6.18637,6.18669,6.18576,6.1858,11000000.0
2005-07-19 05:58:00,6.18593,6.18695,6.18547,6.18547,22000000.0
2005-07-19 05:59:00,6.18549,6.18651,6.18544,6.18651,9000000.0
2005-07-19 06:00:00,6.18697,6.18764,6.18655,6.18655,17000000.0
2005-07-19 06:01:00,6.18653,6.18756,6.18635,6.18689,18000000.0
2005-07-19 06:02:00,6.18726,6.18831,6.1862,6.18733,18000000.0
2005-07-19 06:03:00,6.18664,6.19186,6.18664,6.19162,16000000.0
2005-07-19 06:04:00,6.19216,6.19216,6.19061,6.19085,8000000.0
2005-07-19 06:05:00,6.19069,6.19069,6.18904,6.18917,10000000.0
2005-07-19 06:06:00,6.19023,6.19188,6.18975,6.19119,27000000.0
2005-07-19 06:07:00,6.19188,6.19253,6.18961,6.18961,17000000.0
2005-07-19 06:08:00,6.18937,6.19169,6.18937,6.19004,14000000.0
2005-07-19 06:09:00,6.19063,6.19208,6.19021,6.19113,13000000.0
2005-07-19 06:10:00,6.19016,6.19321,6.19016,6.19321,14000000.0
2005-07-19 06:11:00,6.19439,6.19518,6.19371,6.19418,16000000.0
2005-07-19 06:12:00,6.1951,6.19539,6.19445,6.19454,17000000.0
2005-07-19 06:13:00,6.19398,6.19449,6.19302,6.19336,14000000.0
2005-07-19 06:14:00,6.19407,6.19434,6.19297,6.19356,12000000.0
2005-07-19 06:15:00,6.19325,6.19394,6.19202,6.19356,13000000.0
2005-07-19 06:16:00,6.19331,6.19426,6.19254,6.19414,14000000.0
2005-07-19 06:17:00,6.1937,6.19382,6.19239,6.19292,11000000.0
2005-07-19 06:18:00,6.19255,6.19255,6.19036,6.19109,12000000.0
2005-07-19 06:19:00,6.1906,6.19214,6.19005,6.19214,19000000.0
2005-07-19 06:20:00,6.19232,6.19342,6.19219,6.19342,11000000.0
2005-07-19 06:21:00,6.19301,6.19301,6.19142,6.19142,9000000.0
2005-07-19 06:22:00,6.19138,6.19329,6.19138,6.19245,22000000.0
2005-07-19 06:23:00,6.19207,6.1928,6.19088,6.19204,18000000.0
2005-07-19 06:24:00,6.1919,6.19213,6.19063,6.19122,8000000.0
2005-07-19 06:25:00,6.19113,6.19222,6.19103,6.19222,9000000.0
2005-07-19 06:26:00,6.19259,6.19276,6.19204,6.19227,13000000.0
2005-07-19 06:27:00,6.19199,6.19318,6.19149,6.19246,15000000.0
2005-07-19 06:28:00,6.19233,6.19329,6.19201,6.19203,18000000.0
2005-07-19 06:29:00,6.19181,6.19345,6.19181,6.1921,16000000.0
2005-07-19 06:30:00,6.19208,6.19363,6.19155,6.19357,10000000.0
2005-07-19 06:31:00,6.1928,6.19399,6.1925,6.1925,13000000.0
2005-07-19 06:32:00,6.19296,6.19433,6.19267,6.19267,10000000.0
2005-07-19 06:33:00,6.19283,6.19352,6.19283,6.19334,10000000.0
2005-07-19 06:34:00,6.19408,6.19439,6.19359,6.19359,15000000.0
2005-07-19 06:35:00,6.19275,6.19379,6.19209,6.19268,13000000.0
2005-07-19 06:36:00,6.19285,6.19346,6.19189,6.19194,23000000.0
2005-07-19 06:37:00,6.19187,6.19344,6.19175,6.19247,11000000.0
2005-07-19 06:38:00,6.1927,6.19291,6.1914,6.19226,17000000.0
2005-07-19 06:39:00,6.19221,6.1936,6.192,6.19293,8000000.0
2005-07-19 06:40:00,6.19385,6.19532,6.19265,6.19265,15000000.0
2005-07-19 06:41:00,6.19432,6.19494,6.19358,6.19486,15000000.0
2005-07-19 06:42:00,6.19464,6.19509,6.19409,6.19431,16000000.0
2005-07-19 06:43:00,6.19466,6.19668,6.19466,6.1951,12000000.0
2005-07-19 06:44:00,6.1947,6.19525,6.19387,6.19497,13000000.0
2005-07-19 06:45:00,6.19486,6.19578,6.19409,6.19521,14000000.0
2005-07-19 06:46:00,6.19659,6.19659,6.19479,6.19566,12000000.0
2005-07-19 06:47:00,6.19546,6.19684,6.19511,6.19552,11000000.0
2005-07-19 06:48:00,6.1953,6.19615,6.19506,6.19512,15000000.0
2005-07-19 06:49:00,6.19514,6.1972,6.19514,6.19682,17000000.0
2005-07-19 06:50:00,6.19648,6.19703,6.19549,6.19549,13000000.0
2005-07-19 06:51:00,6.19524,6.19582,6.19459,6.19459,8000000.0
2005-07-19 06:52:00,6.19423,6.19515,6.19377,6.1948,14000000.0
2005-07-19 06:53:00,6.1955,6.19779,6.1955,6.19718,13000000.0
2005-07-19 06:54:00,6.19903,6.1993,6.19845,6.19886,8000000.0
2005-07-19 06:55:00,6.19817,6.19858,6.19699,6.19774,10000000.0
2005-07-19 06:56:00,6.19778,6.1991,6.19775,6.19839,11000000.0
2005-07-19 06:57:00,6.19943,6.19943,6.19665,6.19665,17000000.0
2005-07-19 06:58:00,6.19673,6.19862,6.19673,6.19776,12000000.0
2005-07-19 06:59:00,6.19634,6.19882,6.19634,6.19733,14000000.0
2005-07-19 07:00:00,6.19794,6.19896,6.19761,6.19821,11000000.0
2005-07-19 07:01:00,6.19844,6.19937,6.19819,6.19913,10000000.0
2005-07-19 07:02:00,6.19861,6.2003,6.19803,6.2003,14000000.0
2005-07-19 07:03:00,6.20018,6.20018,6.19846,6.19945,7000000.0
2005-07-19 07:04:00,6.19934,6.20004,6.1981,6.19912,16000000.0
2005-07-19 07:05:00,6.19816,6.19861,6.19753,6.19753,15000000.0
2005-07-19 07:06:00,6.19888,6.19911,6.19764,6.19908,16000000.0
2005-07-19 07:07:00,6.19898,6.19944,6.19753,6.19912,12000000.0
2005-07-19 07:08:00,6.19968,6.20002,6.19929,6.1994,8000000.0
2005-07-19 07:09:00,6.19925,6.19937,6.19808,6.19881,8000000.0
2005-07-19 07:10:00,6.1996,6.19972,6.19862,6.19871,16000000.0
2005-07-19 07:11:00,6.2004,6.20076,6.1996,6.1996,17000000.0
2005-07-19 07:12:00,6.19963,6.20004,6.19882,6.19972,20000000.0
2005-07-19 07:13:00,6.19968,6.20019,6.19831,6.19976,18000000.0
2005-07-19 07:14:00,6.1994,6.1995,6.19751,6.19832,11000000.0
2005-07-19 07:15:00,6.1982,6.19859,6.19666,6.19828,18000000.0
2005-07-19 07:16:00,6.19797,6.19888,6.19745,6.19846,18000000.0
2005-07-19 07:17:00,6.199,6.199,6.1973,6.19809,12000000.0
2005-07-19 07:18:00,6.19817,6.19827,6.1972,6.19798,18000000.0
2005-07-19 07:19:00,6.19833,6.19957,6.19818,6.19898,14000000.0
2005-07-19 07:20:00,6.19926,6.19987,6.19861,6.19933,18000000.0
2005-07-19 07:21:00,6.1993,6.1993,6.19762,6.19844,13000000.0
2005-07-19 07:22:00,6.19898,6.19938,6.19818,6.19899,14000000.0
2005-07-19 07:23:00,6.19934,6.2005,6.19905,6.19994,15000000.0
2005-07-19 07:24:00,6.20121,6.20418,6.20067,6.20377,16000000.0
2005-07-19 07:25:00,6.20539,6.20738,6.20473,6.20689,15000000.0
2005-07-19 07:26:00,6.20678,6.2077,6.20617,6.20677,13000000.0
2005-07-19 07:27:00,6.206,6.20686,6.20548,6.20636,12000000.0
2005-07-19 07:28:00,6.20659,6.20705,6.20549,6.20635,22000000.0
2005-07-19 07:29:00,6.20642,6.20777,6.2059,6.20776,16000000.0
2005-07-19 07:30:00,6.20879,6.2105,6.2074,6.20933,14000000.0
2005-07-19 07:31:00,6.21043,6.21141,6.21018,6.21141,13000000.0
2005-07-19 07:32:00,6.21117,6.21117,6.20866,6.20866,9000000.0
2005-07-19 07:33:00,6.20868,6.20893,6.20664,6.20672,7000000.0
2005-07-19 07:34:00,6.20815,6.20815,6.20573,6.20573,18000000.0
2005-07-19 07:35:00,6.20535,6.20662,6.20502,6.20591,9000000.0
2005-07-19 07:36:00,6.20681,6.20816,6.20655,6.20739,13000000.0
2005-07-19 07:37:00,6.20845,6.2095,6.20834,6.20897,11000000.0
2005-07-19 07:38:00,6.20855,6.20885,6.20771,6.20773,11000000.0
2005-07-19 07:39:00,6.20708,6.20777,6.20591,6.20736,19000000.0
2005-07-19 07:40:00,6.20767,6.20837,6.20737,6.20784,11000000.0
2005-07-19 07:41:00,6.2073,6.2073,6.20649,6.20684,7000000.0
2005-07-19 07:42:00,6.20774,6.20785,6.2061,6.2065,13000000.0
2005-07-19 07:43:00,6.2067,6.20818,6.20669,6.20744,14000000.0
2005-07-19 07:44:00,6.20687,6.20791,6.20687,6.20739,10000000.0
2005-07-19 07:45:00,6.20706,6.20789,6.20667,6.20779,8000000.0
2005-07-19 07:46:00,6.20786,6.20925,6.20786,6.20801,13000000.0
2005-07-19 07:47:00,6.20842,6.20988,6.20827,6.20839,15000000.0
2005-07-19 07:48:00,6.20903,6.20987,6.20779,6.20779,13000000.0
2005-07-19 07:49:00,6.20808,6.20911,6.20763,6.20763,10000000.0
2005-07-19 07:50:00,6.20824,6.2094,6.20809,6.20825,17000000.0
2005-07-19 07:51:00,6.20815,6.20957,6.20815,6.20841,16000000.0
2005-07-19 07:52:00,6.20889,6.20895,6.20718,6.20835,13000000.0
2005-07-19 07:53:00,6.20911,6.20911,6.20791,6.20856,10000000.0
2005-07-19 07:54:00,6.20799,6.20845,6.20764,6.20773,11000000.0
2005-07-19 07:55:00,6.20692,6.20742,6.20551,6.20662,12000000.0
2005-07-19 07:56:00,6.20619,6.20734,6.20617,6.20688,13000000.0
2005-07-19 07:57:00,6.20632,6.20735,6.20581,6.20696,8000000.0
2005-07-19 07:58:00,6.20653,6.2072,6.20567,6.20599,14000000.0
2005-07-19 07:59:00,6.20657,6.20812,6.20601,6.20729,15000000.0
2005-07-19 08:00:00,6.20712,6.20772,6.20659,6.2073,10000000.0
2005-07-19 08:01:00,6.20648,6.2066,6.20578,6.2066,13000000.0
2005-07-19 08:02:00,6.20686,6.20773,6.20497,6.20497,14000000.0
2005-07-19 08:03:00,6.20506,6.20704,6.20506,6.20658,12000000.0
2005-07-19 08:04:00,6.20623,6.20631,6.20435,6.20435,16000000.0
2005-07-19 08:05:00,6.20454,6.2046,6.20358,6.20441,14000000.0
2005-07-19 08:06:00,6.2043,6.2053,6.20362,6.20362,19000000.0
2005-07-19 08:07:00,6.20399,6.20591,6.20399,6.20415,19000000.0
2005-07-19 08:08:00,6.20433,6.20433,6.20225,6.20271,11000000.0
2005-07-19 08:09:00,6.20205,6.20268,6.20075,6.20152,10000000.0
2005-07-19 08:10:00,6.20119,6.20219,6.2001,6.20119,16000000.0
2005-07-19 08:11:00,6.20153,6.20208,6.20113,6.20173,9000000.0
2005-07-19 08:12:00,6.20188,6.20273,6.20078,6.20273,10000000.0
2005-07-19 08:13:00,6.20256,6.20387,6.20179,6.20387,11000000.0
2005-07-19 08:14:00,6.20452,6.20472,6.20301,6.20416,12000000.0
2005-07-19 08:15:00,6.20456,6.20533,6.2035,6.20442,15000000.0
2005-07-19 08:16:00,6.20424,6.20474,6.20332,6.20332,14000000.0
2005-07-19 08:17:00,6.20295,6.20495,6.20292,6.20495,10000000.0
2005-07-19 08:18:00,6.20496,6.20496,6.20393,6.20416,9000000.0
2005-07-19 08:19:00,6.20368,6.20537,6.20364,6.20522,11000000.0
2005-07-19 08:20:00,6.20497,6.20506,6.20308,6.20308,11000000.0
2005-07-19 08:21:00,6.20303,6.20403,6.20232,6.20349,20000000.0
2005-07-19 08:22:00,6.20285,6.20393,6.20253,6.20327,8000000.0
2005-07-19 08:23:00,6.20347,6.20569,6.20347,6.20569,12000000.0
2005-07-19 08:24:00,6.2055,6.20589,6.20409,6.20525,13000000.0
2005-07-19 08:25:00,6.20449,6.20522,6.20339,6.20445,12000000.0
2005-07-19 08:26:00,6.20463,6.2048,6.20301,6.20396,13000000.0
2005-07-19 08:27:00,6.20459,6.20545,6.20419,6.20477,11000000.0
2005-07-19 08:28:00,6.20461,6.20512,6.20389,6.20396,8000000.0
2005-07-19 08:29:00,6.20397,6.20541,6.20367,6.20455,12000000.0
2005-07-19 08:30:00,6.20351,6.20445,6.20329,6.20408,11000000.0
2005-07-19 08:31:00,6.20381,6.20461,6.20375,6.20461,10000000.0
2005-07-19 08:32:00,6.20371,6.20551,6.20371,6.20534,13000000.0
2005-07-19 08:33:00,6.20422,6.20465,6.20333,6.2034,11000000.0
2005-07-19 08:34:00,6.20392,6.2053,6.2035,6.20513,17000000.0
2005-07-19 08:35:00,6.20564,6.20564,6.20472,6.20541,11000000.0
2005-07-19 08:36:00,6.20541,6.20582,6.20437,6.20552,10000000.0
2005-07-19 08:37:00,6.20647,6.20647,6.2055,6.20571,9000000.0
2005-07-19 08:38:00,6.20647,6.20699,6.20499,6.20641,18000000.0
2005-07-19 08:39:00,6.20735,6.2098,6.20683,6.20969,8000000.0
2005-07-19 08:40:00,6.20967,6.20995,6.20879,6.20879,7000000.0
2005-07-19 08:41:00,6.20953,6.2102,6.208,6.20802,16000000.0
2005-07-19 08:42:00,6.20791,6.20928,6.20791,6.20903,14000000.0
2005-07-19 08:43:00,6.20999,6.21069,6.20844,6.21069,12000000.0
2005-07-19 08:44:00,6.20979,6.2103,6.20736,6.20956,9000000.0
2005-07-19 08:45:00,6.21184,6.21279,6.21083,6.21192,18000000.0
2005-07-19 08:46:00,6.21211,6.21345,6.21178,6.21186,14000000.0
2005-07-19 08:47:00,6.21225,6.21225,6.2094,6.21051,18000000.0
2005-07-19 08:48:00,6.21093,6.21208,6.21051,6.211,12000000.0
2005-07-19 08:49:00,6.20947,6.21068,6.20835,6.20931,14000000.0
2005-07-19 08:50:00,6.20895,6.21084,6.20895,6.20929,16000000.0
2005-07-19 08:51:00,6.20878,6.21006,6.20786,6.20929,21000000.0
2005-07-19 08:52:00,6.2092,6.2106,6.20852,6.2097,20000000.0
2005-07-19 08:53:00,6.20999,6.2101,6.20882,6.20972,7000000.0
2005-07-19 08:54:00,6.20936,6.21111,6.206,6.21111,17000000.0
2005-07-19 08:55:00,6.21058,6.21357,6.21058,6.2117,12000000.0
2005-07-19 08:56:00,6.21273,6.21273,6.21005,6.21132,17000000.0
2005-07-19 08:57:00,6.2115,6.21188,6.21012,6.21024,16000000.0
2005-07-19 08:58:00,6.21068,6.21205,6.21006,6.21091,12000000.0
2005-07-19 08:59:00,6.21077,6.21176,6.21045,6.21176,13000000.0
2005-07-19 09:00:00,6.21189,6.21269,6.21071,6.21269,17000000.0
2005-07-19 09:01:00,6.21302,6.21306,6.21157,6.21177,13000000.0
2005-07-19 09:02:00,6.21114,6.21286,6.21114,6.21171,8000000.0
2005-07-19 09:03:00,6.21135,6.21191,6.21037,6.21191,16000000.0
2005-07-19 09:04:00,6.21171,6.21238,6.21089,6.21089,8000000.0
2005-07-19 09:05:00,6.21068,6.2151,6.21064,6.2151,11000000.0
2005-07-19 09:06:00,6.21547,6.21622,6.21432,6.21594,10000000.0
2005-07-19 09:07:00,6.21665,6.21783,6.21665,6.2174,10000000.0
2005-07-19 09:08:00,6.2173,6.2173,6.21543,6.21629,19000000.0
2005-07-19 09:09:00,6.21482,6.21581,6.21466,6.21493,16000000.0
2005-07-19 09:10:00,6.21563,6.21691,6.21489,6.21691,8000000.0
2005-07-19 09:11:00,6.21692,6.21762,6.2148,6.21737,11000000.0
2005-07-19 09:12:00,6.21808,6.21875,6.21716,6.21775,16000000.0
2005-07-19 09:13:00,6.21796,6.21866,6.21702,6.21753,15000000.0
2005-07-19 09:14:00,6.21751,6.22091,6.21751,6.21944,17000000.0
2005-07-19 09:15:00,6.21981,6.22059,6.21895,6.21959,12000000.0
2005-07-19 09:16:00,6.21973,6.22089,6.21973,6.21995,14000000.0
2005-07-19 09:17:00,6.2185,6.21962,6.21796,6.21893,14000000.0
2005-07-19 09:18:00,6.2184,6.22036,6.2184,6.21906,18000000.0
2005-07-19 09:19:00,6.21889,6.22115,6.21824,6.2199,14000000.0
2005-07-19 09:20:00,6.22108,6.22133,6.2198,6.21984,18000000.0
2005-07-19 09:21:00,6.21963,6.2201,6.21855,6.2195,17000000.0
2005-07-19 09:22:00,6.21939,6.21939,6.21712,6.21712,13000000.0
2005-07-19 09:23:00,6.21831,6.21952,6.21752,6.21952,12000000.0
2005-07-19 09:24:00,6.21978,6.21989,6.21797,6.2194,14000000.0
2005-07-19 09:25:00,6.21896,6.21902,6.21757,6.21757,9000000.0
2005-07-19 09:26:00,6.21816,6.21816,6.21499,6.21678,13000000.0
2005-07-19 09:27:00,6.21695,6.21757,6.21587,6.21644,13000000.0
2005-07-19 09:28:00,6.21625,6.21746,6.2144,6.21621,19000000.0
2005-07-19 09:29:00,6.21589,6.21616,6.21473,6.21557,14000000.0
2005-07-19 09:30:00,6.21574,6.21644,6.21494,6.21644,15000000.0
2005-07-19 09:31:00,6.21709,6.21757,6.21575,6.21667,11000000.0
2005-07-19 09:32:00,6.21682,6.21843,6.21642,6.21843,16000000.0
2005-07-19 09:33:00,6.2189,6.21997,6.2188,6.21997,9000000.0
2005-07-19 09:34:00,6.22106,6.224,6.22106,6.22236,18000000.0
2005-07-19 09:35:00,6.22296,6.22414,6.2212,6.2212,14000000.0
2005-07-19 09:36:00,6.22113,6.22255,6.2199,6.22071,16000000.0
2005-07-19 09:37:00,6.21987,6.22213,6.21987,6.22099,20000000.0
2005-07-19 09:38:00,6.22177,6.22177,6.22005,6.22115,19000000.0
2005-07-19 09:39:00,6.22031,6.22134,6.21954,6.221,16000000.0
2005-07-19 09:40:00,6.22086,6.22156,6.2194,6.2194,12000000.0
2005-07-19 09:41:00,6.21938,6.2195,6.21777,6.21862,18000000.0
2005-07-19 09:42:00,6.21782,6.21911,6.21598,6.21598,16000000.0
2005-07-19 09:43:00,6.21707,6.21952,6.21629,6.21769,15000000.0
2005-07-19 09:44:00,6.21846,6.2201,6.21811,6.21859,13000000.0
2005-07-19 09:45:00,6.21853,6.21992,6.21727,6.21857,13000000.0
2005-07-19 09:46:00,6.2189,6.21949,6.21724,6.21746,17000000.0
2005-07-19 09:47:00,6.21767,6.21925,6.21767,6.21845,13000000.0
2005-07-19 09:48:00,6.21894,6.21925,6.21721,6.21811,16000000.0
2005-07-19 09:49:00,6.21827,6.21827,6.21643,6.2177,17000000.0
2005-07-19 09:50:00,6.2178,6.21807,6.21653,6.21675,12000000.0
2005-07-19 09:51:00,6.2175,6.21774,6.21639,6.21725,16000000.0
2005-07-19 09:52:00,6.21661,6.21741,6.21631,6.21677,16000000.0
2005-07-19 09:53:00,6.21625,6.21675,6.21507,6.21647,15000000.0
2005-07-19 09:54:00,6.21508,6.21639,6.21508,6.21601,15000000.0
2005-07-19 09:55:00,6.2161,6.21662,6.21528,6.21528,15000000.0
2005-07-19 09:56:00,6.21584,6.21926,6.21582,6.21647,17000000.0
2005-07-19 09:57:00,6.21578,6.21634,6.21565,6.21613,12000000.0
2005-07-19 09:58:00,6.2155,6.21667,6.2154,6.21662,14000000.0
2005-07-19 09:59:00,6.21639,6.21665,6.21484,6.21598,10000000.0
2005-07-19 10:00:00,6.21696,6.21719,6.21548,6.21644,11000000.0
2005-07-19 10:01:00,6.21736,6.21737,6.2142,6.21518,24000000.0
2005-07-19 10:02:00,6.21542,6.21787,6.21542,6.21575,14000000.0
2005-07-19 10:03:00,6.21629,6.21884,6.21629,6.21882,16000000.0
2005-07-19 10:04:00,6.21783,6.21872,6.2177,6.2183,10000000.0
2005-07-19 10:05:00,6.21793,6.21903,6.21741,6.21746,10000000.0
2005-07-19 10:06:00,6.21671,6.21788,6.21669,6.21765,9000000.0
2005-07-19 10:07:00,6.219,6.219,6.21759,6.21883,11000000.0
2005-07-19 10:08:00,6.21918,6.21918,6.21561,6.21756,9000000.0
2005-07-19 10:09:00,6.21778,6.21873,6.21735,6.21873,11000000.0
2005-07-19 10:10:00,6.21878,6.21885,6.21775,6.21833,15000000.0
2005-07-19 10:11:00,6.2172,6.22048,6.21618,6.21764,16000000.0
2005-07-19 10:12:00,6.21736,6.21821,6.21681,6.21804,19000000.0
2005-07-19 10:13:00,6.21687,6.21809,6.21653,6.21653,9000000.0
2005-07-19 10:14:00,6.21775,6.21832,6.2176,6.2176,11000000.0
2005-07-19 10:15:00,6.21724,6.21769,6.21623,6.21682,8000000.0
2005-07-19 10:16:00,6.21678,6.21776,6.21591,6.21723,17000000.0
2005-07-19 10:17:00,6.21687,6.2172,6.21579,6.21667,16000000.0
2005-07-19 10:18:00,6.21625,6.21708,6.21575,6.21593,16000000.0
2005-07-19 10:19:00,6.21566,6.2178,6.21554,6.21692,17000000.0
2005-07-19 10:20:00,6.2167,6.2168,6.21574,6.21669,16000000.0
2005-07-19 10:21:00,6.21741,6.21779,6.21572,6.21575,7000000.0
2005-07-19 10:22:00,6.21593,6.21641,6.21527,6.21562,10000000.0
2005-07-19 10:23:00,6.21485,6.21658,6.21444,6.21645,14000000.0
2005-07-19 10:24:00,6.21636,6.21771,6.21615,6.21771,13000000.0
2005-07-19 10:25:00,6.21771,6.21901,6.21714,6.21852,12000000.0
2005-07-19 10:26:00,6.21915,6.21915,6.2164,6.21715,11000000.0
2005-07-19 10:27:00,6.21678,6.21682,6.21554,6.21682,13000000.0
2005-07-19 10:28:00,6.21707,6.21764,6.21544,6.21566,13000000.0
2005-07-19 10:29:00,6.21621,6.21732,6.21594,6.2164,11000000.0
2005-07-19 10:30:00,6.21579,6.21702,6.21533,6.21649,9000000.0
2005-07-19 10:31:00,6.21695,6.21955,6.21616,6.21622,16000000.0
2005-07-19 10:32:00,6.2157,6.21691,6.21569,6.21691,9000000.0
2005-07-19 10:33:00,6.21711,6.21711,6.21575,6.21653,12000000.0
2005-07-19 10:34:00,6.2168,6.21765,6.21652,6.21669,11000000.0
2005-07-19 10:35:00,6.21671,6.21726,6.21625,6.21726,17000000.0
2005-07-19 10:36:00,6.21742,6.21791,6.21673,6.21696,10000000.0
2005-07-19 10:37:00,6.21733,6.21755,6.21578,6.21679,15000000.0
2005-07-19 10:38:00,6.21611,6.21657,6.21453,6.21453,17000000.0
2005-07-19 10:39:00,6.21425,6.21537,6.21407,6.21419,13000000.0
2005-07-19 10:40:00,6.21419,6.21458,6.21349,6.21349,10000000.0
2005-07-19 10:41:00,6.21398,6.21625,6.21318,6.21344,15000000.0
2005-07-19 10:42:00,6.21284,6.21458,6.21127,6.21425,12000000.0
2005-07-19 10:43:00,6.21328,6.21328,6.21192,6.21321,13000000.0
2005-07-19 10:44:00,6.21356,6.21619,6.21286,6.21578,12000000.0
2005-07-19 10:45:00,6.21462,6.21462,6.21263,6.21429,13000000.0
2005-07-19 10:46:00,6.21457,6.21457,6.21365,6.21365,13000000.0
2005-07-19 10:47:00,6.21438,6.21476,6.21302,6.21303,7000000.0
2005-07-19 10:48:00,6.21305,6.21598,6.21305,6.21528,12000000.0
2005-07-19 10:49:00,6.21465,6.21504,6.21405,6.21479,10000000.0
2005-07-19 10:50:00,6.21445,6.21593,6.21356,6.21593,14000000.0
2005-07-19 10:51:00,6.21632,6.21766,6.21571,6.2164,11000000.0
2005-07-19 10:52:00,6.21698,6.21799,6.21673,6.21764,20000000.0
2005-07-19 10:53:00,6.21718,6.21738,6.2157,6.2157,9000000.0
2005-07-19 10:54:00,6.2157,6.2177,6.2157,6.21605,18000000.0
2005-07-19 10:55:00,6.21835,6.21841,6.21675,6.21836,10000000.0
2005-07-19 10:56:00,6.21773,6.21773,6.21603,6.21723,11000000.0
2005-07-19 10:57:00,6.21703,6.2175,6.21641,6.21747,8000000.0
2005-07-19 10:58:00,6.21722,6.21752,6.21621,6.21752,10000000.0
2005-07-19 10:59:00,6.21713,6.2173,6.21516,6.21691,10000000.0
2005-07-19 11:00:00,6.21638,6.21653,6.21352,6.21363,15000000.0
2005-07-19 11:01:00,6.21258,6.21315,6.21156,6.21156,12000000.0
2005-07-19 11:02:00,6.21219,6.21528,6.21219,6.21516,8000000.0
2005-07-19 11:03:00,6.21573,6.21703,6.21527,6.21703,11000000.0
2005-07-19 11:04:00,6.21594,6.21703,6.21538,6.21603,15000000.0
2005-07-19 11:05:00,6.21581,6.21641,6.215,6.21501,17000000.0
2005-07-19 11:06:00,6.21505,6.21595,6.21417,6.21585,12000000.0
2005-07-19 11:07:00,6.21528,6.21528,6.21368,6.2143,11000000.0
2005-07-19 11:08:00,6.21393,6.21498,6.21262,6.21352,22000000.0
2005-07-19 11:09:00,6.21343,6.21353,6.21204,6.21273,9000000.0
2005-07-19 11:10:00,6.2123,6.2123,6.21006,6.21027,16000000.0
2005-07-19 11:11:00,6.21315,6.21528,6.21189,6.21285,7000000.0
2005-07-19 11:12:00,6.21134,6.21134,6.20937,6.21044,15000000.0
2005-07-19 11:13:00,6.21091,6.21226,6.21041,6.21178,11000000.0
2005-07-19 11:14:00,6.21186,6.21227,6.21108,6.2115,18000000.0
2005-07-19 11:15:00,6.21201,6.21254,6.21144,6.21254,11000000.0
2005-07-19 11:16:00,6.21256,6.21307,6.212,6.21227,13000000.0
2005-07-19 11:17:00,6.21213,6.21301,6.21139,6.21293,13000000.0
2005-07-19 11:18:00,6.21333,6.21336,6.21276,6.21324,9000000.0
2005-07-19 11:19:00,6.21304,6.21377,6.2124,6.2124,17000000.0
2005-07-19 11:20:00,6.21309,6.21344,6.21206,6.21206,14000000.0
2005-07-19 11:21:00,6.21219,6.21355,6.21174,6.2131,14000000.0
2005-07-19 11:22:00,6.21344,6.21344,6.21177,6.21251,22000000.0
2005-07-19 11:23:00,6.21182,6.21378,6.21182,6.21302,8000000.0
2005-07-19 11:24:00,6.21447,6.21468,6.21257,6.21437,18000000.0
2005-07-19 11:25:00,6.21451,6.2152,6.21403,6.2152,9000000.0
2005-07-19 11:26:00,6.21487,6.21564,6.21397,6.2153,15000000.0
2005-07-19 11:27:00,6.21496,6.21509,6.21394,6.21465,10000000.0
2005-07-19 11:28:00,6.21479,6.21489,6.21337,6.21337,13000000.0
2005-07-19 11:29:00,6.21436,6.21466,6.21285,6.21285,17000000.0
2005-07-19 11:30:00,6.21262,6.21454,6.21262,6.21379,13000000.0
2005-07-19 11:31:00,6.21421,6.21601,6.21384,6.21601,12000000.0
2005-07-19 11:32:00,6.21564,6.21699,6.21472,6.21472,20000000.0
2005-07-19 11:33:00,6.21555,6.21636,6.21537,6.21537,16000000.0
2005-07-19 11:34:00,6.21487,6.2157,6.21358,6.21418,13000000.0
2005-07-19 11:35:00,6.21461,6.21586,6.21413,6.2151,14000000.0
2005-07-19 11:36:00,6.21581,6.21623,6.21435,6.21623,11000000.0
2005-07-19 11:37:00,6.21687,6.21705,6.21497,6.21552,16000000.0
2005-07-19 11:38:00,6.21448,6.21479,6.21374,6.21374,8000000.0
2005-07-19 11:39:00,6.21371,6.21553,6.21371,6.21433,11000000.0
2005-07-19 11:40:00,6.21584,6.21615,6.21269,6.21269,12000000.0
2005-07-19 11:41:00,6.21288,6.2148,6.21288,6.21409,10000000.0
2005-07-19 11:42:00,6.21481,6.21481,6.2132,6.21429,10000000.0
2005-07-19 11:43:00,6.21433,6.21437,6.213,6.21396,17000000.0
2005-07-19 11:44:00,6.21398,6.21499,6.21337,6.21415,15000000.0
2005-07-19 11:45:00,6.2139,6.21485,6.21372,6.21372,16000000.0
2005-07-19 11:46:00,6.21497,6.21571,6.21442,6.21568,7000000.0
2005-07-19 11:47:00,6.21552,6.21552,6.21408,6.2152,16000000.0
2005-07-19 11:48:00,6.21555,6.21677,6.21514,6.21572,13000000.0
2005-07-19 11:49:00,6.21529,6.21742,6.21481,6.2168,10000000.0
2005-07-19 11:50:00,6.21619,6.21714,6.21548,6.21602,12000000.0
2005-07-19 11:51:00,6.21588,6.21744,6.2156,6.21721,14000000.0
2005-07-19 11:52:00,6.21619,6.21739,6.21568,6.21739,18000000.0
2005-07-19 11:53:00,6.21839,6.21968,6.21746,6.21919,16000000.0
2005-07-19 11:54:00,6.21817,6.21854,6.21435,6.21435,8000000.0
2005-07-19 11:55:00,6.21419,6.21895,6.21419,6.21845,8000000.0
2005-07-19 11:56:00,6.21959,6.21959,6.21718,6.21905,8000000.0
2005-07-19 11:57:00,6.21837,6.21921,6.21811,6.21921,11000000.0
2005-07-19 11:58:00,6.21919,6.22,6.21894,6.22,14000000.0
2005-07-19 11:59:00,6.21943,6.21946,6.21805,6.21946,11000000.0
2005-07-19 12:00:00,6.21906,6.21967,6.21636,6.21636,15000000.0
2005-07-19 12:01:00,6.21411,6.21966,6.21411,6.21966,13000000.0
2005-07-19 12:02:00,6.21952,6.21952,6.21767,6.21796,15000000.0
2005-07-19 12:03:00,6.21762,6.21886,6.21741,6.21859,11000000.0
2005-07-19 12:04:00,6.21959,6.21972,6.21814,6.21883,9000000.0
2005-07-19 12:05:00,6.22032,6.221,6.21956,6.22017,9000000.0
2005-07-19 12:06:00,6.21947,6.22076,6.2189,6.21987,15000000.0
2005-07-19 12:07:00,6.21981,6.22041,6.21891,6.21891,11000000.0
2005-07-19 12:08:00,6.2189,6.22104,6.2189,6.21942,8000000.0
2005-07-19 12:09:00,6.22035,6.22081,6.21891,6.21903,18000000.0
2005-07-19 12:10:00,6.21785,6.22026,6.2167,6.21954,14000000.0
2005-07-19 12:11:00,6.2198,6.21993,6.21632,6.21929,9000000.0
2005-07-19 12:12:00,6.21939,6.21955,6.21794,6.21808,18000000.0
2005-07-19 12:13:00,6.2182,6.21916,6.21747,6.21747,12000000.0
2005-07-19 12:14:00,6.21794,6.2191,6.21714,6.2191,10000000.0
2005-07-19 12:15:00,6.21842,6.21942,6.21774,6.21933,8000000.0
2005-07-19 12:16:00,6.21844,6.21873,6.21639,6.21831,14000000.0
2005-07-19 12:17:00,6.21798,6.21817,6.21669,6.21669,13000000.0
2005-07-19 12:18:00,6.21621,6.22099,6.21621,6.21778,10000000.0
2005-07-19 12:19:00,6.22027,6.22027,6.21761,6.21761,11000000.0
2005-07-19 12:20:00,6.21632,6.21691,6.21564,6.21638,8000000.0
2005-07-19 12:21:00,6.21656,6.21774,6.21535,6.21604,20000000.0
2005-07-19 12:22:00,6.21693,6.21878,6.21693,6.2181,14000000.0
2005-07-19 12:23:00,6.21828,6.21864,6.21755,6.21844,11000000.0
2005-07-19 12:24:00,6.21724,6.21726,6.21271,6.21726,17000000.0
2005-07-19 12:25:00,6.2163,6.21796,6.21535,6.21728,12000000.0
2005-07-19 12:26:00,6.21792,6.21824,6.21683,6.21744,7000000.0
2005-07-19 12:27:00,6.21771,6.21947,6.21743,6.2193,7000000.0
2005-07-19 12:28:00,6.21867,6.21882,6.21748,6.2179,19000000.0
2005-07-19 12:29:00,6.21871,6.21999,6.21871,6.21997,12000000.0
2005-07-19 12:30:00,6.2202,6.22031,6.2195,6.2203,10000000.0
2005-07-19 12:31:00,6.22006,6.2201,6.21875,6.21914,12000000.0
2005-07-19 12:32:00,6.22056,6.22127,6.21978,6.22046,12000000.0
2005-07-19 12:33:00,6.22056,6.22113,6.21861,6.22092,15000000.0
2005-07-19 12:34:00,6.22206,6.22209,6.22068,6.22074,12000000.0
2005-07-19 12:35:00,6.22057,6.22207,6.22057,6.2209,12000000.0
2005-07-19 12:36:00,6.22133,6.22332,6.22081,6.22158,15000000.0
2005-07-19 12:37:00,6.22129,6.22206,6.21967,6.22206,8000000.0
2005-07-19 12:38:00,6.22276,6.22276,6.22071,6.2213,15000000.0
2005-07-19 12:39:00,6.22123,6.22257,6.22096,6.22209,14000000.0
2005-07-19 12:40:00,6.2231,6.22372,6.22209,6.22262,18000000.0
2005-07-19 12:41:00,6.22266,6.22325,6.22163,6.22241,11000000.0
2005-07-19 12:42:00,6.22316,6.22316,6.22056,6.22311,17000000.0
2005-07-19 12:43:00,6.22326,6.22326,6.22197,6.22251,11000000.0
2005-07-19 12:44:00,6.22267,6.22287,6.22088,6.22088,13000000.0
2005-07-19 12:45:00,6.22104,6.22326,6.22056,6.22326,10000000.0
2005-07-19 12:46:00,6.2233,6.2237,6.22173,6.22368,20000000.0
2005-07-19 12:47:00,6.22395,6.22423,6.2232,6.22341,10000000.0
2005-07-19 12:48:00,6.2232,6.22591,6.2232,6.22591,10000000.0
2005-07-19 12:49:00,6.22665,6.22763,6.22583,6.22711,15000000.0
2005-07-19 12:50:00,6.22611,6.22633,6.22459,6.22542,14000000.0
2005-07-19 12:51:00,6.22485,6.22581,6.22439,6.22573,14000000.0
2005-07-19 12:52:00,6.22524,6.22611,6.22455,6.22485,9000000.0
2005-07-19 12:53:00,6.22431,6.22537,6.22414,6.22491,9000000.0
2005-07-19 12:54:00,6.22506,6.2265,6.22464,6.22539,20000000.0
2005-07-19 12:55:00,6.22434,6.22613,6.2241,6.22613,12000000.0
2005-07-19 12:56:00,6.22568,6.22568,6.22434,6.22434,7000000.0
2005-07-19 12:57:00,6.22419,6.2252,6.22419,6.22516,13000000.0
2005-07-19 12:58:00,6.22433,6.22516,6.2241,6.22506,16000000.0
2005-07-19 12:59:00,6.22542,6.22587,6.22436,6.22539,14000000.0
2005-07-19 13:00:00,6.22559,6.22666,6.22487,6.22497,12000000.0
2005-07-19 13:01:00,6.22628,6.22711,6.22533,6.2254,17000000.0
2005-07-19 13:02:00,6.22675,6.22685,6.22556,6.22587,10000000.0
2005-07-19 13:03:00,6.22593,6.22735,6.22561,6.22566,22000000.0
2005-07-19 13:04:00,6.22635,6.22721,6.22581,6.22583,20000000.0
2005-07-19 13:05:00,6.2256,6.2261,6.225,6.22506,14000000.0
2005-07-19 13:06:00,6.22473,6.2251,6.22379,6.22495,17000000.0
2005-07-19 13:07:00,6.22482,6.22521,6.22404,6.22497,22000000.0
2005-07-19 13:08:00,6.22406,6.22528,6.2234,6.22521,12000000.0
2005-07-19 13:09:00,6.22439,6.22487,6.22311,6.22367,12000000.0
2005-07-19 13:10:00,6.22362,6.22394,6.22155,6.22155,20000000.0
2005-07-19 13:11:00,6.22323,6.22412,6.22255,6.22395,12000000.0
2005-07-19 13:12:00,6.22339,6.22393,6.22222,6.22393,16000000.0
2005-07-19 13:13:00,6.2233,6.22411,6.22289,6.22299,14000000.0
2005-07-19 13:14:00,6.22314,6.22496,6.22229,6.22496,17000000.0
2005-07-19 13:15:00,6.22502,6.22543,6.22349,6.22349,7000000.0
2005-07-19 13:16:00,6.22374,6.22429,6.2231,6.224,9000000.0
2005-07-19 13:17:00,6.22457,6.22661,6.22379,6.22379,15000000.0
2005-07-19 13:18:00,6.22335,6.2243,6.22313,6.22422,17000000.0
2005-07-19 13:19:00,6.22397,6.2244,6.22299,6.2236,15000000.0
2005-07-19 13:20:00,6.22408,6.22421,6.22261,6.22261,12000000.0
2005-07-19 13:21:00,6.22229,6.22561,6.22225,6.22225,24000000.0
2005-07-19 13:22:00,6.22207,6.224,6.22207,6.22396,12000000.0
2005-07-19 13:23:00,6.22286,6.2244,6.22262,6.22262,12000000.0
2005-07-19 13:24:00,6.22304,6.22462,6.22296,6.22308,18000000.0
2005-07-19 13:25:00,6.22341,6.22376,6.22216,6.22289,12000000.0
2005-07-19 13:26:00,6.22417,6.22515,6.22336,6.22336,12000000.0
2005-07-19 13:27:00,6.22482,6.22482,6.22232,6.22406,9000000.0
2005-07-19 13:28:00,6.22271,6.22388,6.22174,6.22388,15000000.0
2005-07-19 13:29:00,6.2243,6.22665,6.22335,6.22654,14000000.0
2005-07-19 13:30:00,6.22535,6.22535,6.22399,6.22483,11000000.0
2005-07-19 13:31:00,6.22492,6.22512,6.22372,6.22372,11000000.0
2005-07-19 13:32:00,6.22445,6.22445,6.22261,6.22399,8000000.0
2005-07-19 13:33:00,6.22511,6.22511,6.22365,6.22486,14000000.0
2005-07-19 13:34:00,6.22498,6.22502,6.22279,6.22279,11000000.0
2005-07-19 13:35:00,6.22266,6.22419,6.22266,6.22319,16000000.0
2005-07-19 13:36:00,6.22326,6.22384,6.2228,6.22356,8000000.0
2005-07-19 13:37:00,6.22379,6.22499,6.22298,6.22478,17000000.0
2005-07-19 13:38:00,6.22515,6.22629,6.22421,6.22541,14000000.0
2005-07-19 13:39:00,6.22623,6.22661,6.22565,6.22652,10000000.0
2005-07-19 13:40:00,6.22747,6.22857,6.22595,6.22831,8000000.0
2005-07-19 13:41:00,6.22996,6.23162,6.22976,6.23044,11000000.0
2005-07-19 13:42:00,6.23038,6.23091,6.22731,6.22904,14000000.0
2005-07-19 13:43:00,6.22982,6.23057,6.22982,6.23028,11000000.0
2005-07-19 13:44:00,6.23039,6.23049,6.22925,6.23049,11000000.0
2005-07-19 13:45:00,6.23088,6.23119,6.22929,6.22984,14000000.0
2005-07-19 13:46:00,6.23098,6.23118,6.22974,6.23118,11000000.0
2005-07-19 13:47:00,6.23106,6.23188,6.23022,6.23151,13000000.0
2005-07-19 13:48:00,6.23123,6.23189,6.23028,6.23108,14000000.0
2005-07-19 13:49:00,6.2308,6.23137,6.22997,6.23058,12000000.0
2005-07-19 13:50:00,6.23102,6.23175,6.23012,6.23036,16000000.0
2005-07-19 13:51:00,6.23024,6.23025,6.22862,6.22954,14000000.0
2005-07-19 13:52:00,6.22982,6.22982,6.22868,6.22941,10000000.0
2005-07-19 13:53:00,6.22952,6.23018,6.22891,6.22946,10000000.0
2005-07-19 13:54:00,6.22958,6.22975,6.22823,6.22922,8000000.0
2005-07-19 13:55:00,6.22998,6.23072,6.22914,6.2304,13000000.0
2005-07-19 13:56:00,6.23018,6.23064,6.22943,6.23049,17000000.0
2005-07-19 13:57:00,6.23107,6.23107,6.22916,6.22985,13000000.0
2005-07-19 13:58:00,6.23012,6.23062,6.22924,6.22965,7000000.0
2005-07-19 13:59:00,6.23051,6.2309,6.22922,6.2309,9000000.0
2005-07-19 14:00:00,6.23018,6.23018,6.22861,6.2299,7000000.0
2005-07-19 14:01:00,6.22819,6.22887,6.2276,6.22887,11000000.0
2005-07-19 14:02:00,6.22888,6.22958,6.22782,6.22942,19000000.0
2005-07-19 14:03:00,6.22764,6.22944,6.22729,6.22944,13000000.0
2005-07-19 14:04:00,6.22919,6.22941,6.2273,6.2287,22000000.0
2005-07-19 14:05:00,6.22941,6.22941,6.2274,6.22805,17000000.0
2005-07-19 14:06:00,6.22956,6.22956,6.22709,6.22842,11000000.0
2005-07-19 14:07:00,6.2274,6.22785,6.22636,6.22636,9000000.0
2005-07-19 14:08:00,6.22656,6.22672,6.22578,6.2262,11000000.0
2005-07-19 14:09:00,6.22597,6.22684,6.2252,6.2262,12000000.0
2005-07-19 14:10:00,6.22516,6.22668,6.22497,6.22662,13000000.0
2005-07-19 14:11:00,6.22688,6.22692,6.22522,6.22657,14000000.0
2005-07-19 14:12:00,6.22886,6.22886,6.22618,6.22769,11000000.0
2005-07-19 14:13:00,6.22675,6.22744,6.22634,6.22672,11000000.0
2005-07-19 14:14:00,6.22745,6.23093,6.22733,6.23093,7000000.0
2005-07-19 14:15:00,6.23034,6.23034,6.2263,6.2263,14000000.0
2005-07-19 14:16:00,6.22758,6.22821,6.22646,6.22793,13000000.0
2005-07-19 14:17:00,6.22895,6.22938,6.22778,6.22868,22000000.0
2005-07-19 14:18:00,6.22855,6.22913,6.22787,6.22889,15000000.0
2005-07-19 14:19:00,6.22767,6.22936,6.22767,6.22873,12000000.0
2005-07-19 14:20:00,6.22803,6.22906,6.22779,6.22799,7000000.0
2005-07-19 14:21:00,6.22725,6.2282,6.22655,6.22765,13000000.0
2005-07-19 14:22:00,6.22837,6.22962,6.22798,6.22962,8000000.0
2005-07-19 14:23:00,6.22933,6.23061,6.22906,6.23061,11000000.0
2005-07-19 14:24:00,6.23013,6.23109,6.22972,6.23063,13000000.0
2005-07-19 14:25:00,6.22935,6.23035,6.22883,6.22938,15000000.0
2005-07-19 14:26:00,6.22751,6.2299,6.22742,6.22897,8000000.0
2005-07-19 14:27:00,6.2303,6.2303,6.22816,6.22816,10000000.0
2005-07-19 14:28:00,6.22841,6.22855,6.22676,6.22762,11000000.0
2005-07-19 14:29:00,6.22767,6.22772,6.22608,6.22709,21000000.0
2005-07-19 14:30:00,6.22675,6.2269,6.22561,6.22639,11000000.0
2005-07-19 14:31:00,6.22657,6.22657,6.22471,6.22551,17000000.0
2005-07-19 14:32:00,6.22628,6.22891,6.22469,6.22469,15000000.0
2005-07-19 14:33:00,6.22562,6.22638,6.22555,6.22597,8000000.0
2005-07-19 14:34:00,6.22606,6.22645,6.22513,6.22645,9000000.0
2005-07-19 14:35:00,6.22653,6.22679,6.22418,6.22482,11000000.0
2005-07-19 14:36:00,6.22471,6.22537,6.2239,6.22525,15000000.0
2005-07-19 14:37:00,6.22505,6.22505,6.2236,6.22476,8000000.0
2005-07-19 14:38:00,6.22393,6.22486,6.22393,6.22485,10000000.0
2005-07-19 14:39:00,6.22535,6.22573,6.22426,6.22479,19000000.0
2005-07-19 14:40:00,6.22424,6.22521,6.22372,6.22499,15000000.0
2005-07-19 14:41:00,6.22596,6.22614,6.22468,6.2261,15000000.0
2005-07-19 14:42:00,6.22507,6.22714,6.2248,6.22504,17000000.0
2005-07-19 14:43:00,6.22481,6.22666,6.22481,6.22666,15000000.0
2005-07-19 14:44:00,6.22483,6.22636,6.22243,6.22636,15000000.0
2005-07-19 14:45:00,6.22677,6.22786,6.22677,6.22786,9000000.0
2005-07-19 14:46:00,6.22755,6.22759,6.22646,6.22657,11000000.0
2005-07-19 14:47:00,6.2277,6.2287,6.22667,6.2287,12000000.0
2005-07-19 14:48:00,6.22964,6.23032,6.22902,6.23008,12000000.0
2005-07-19 14:49:00,6.23008,6.2302,6.22832,6.22914,12000000.0
2005-07-19 14:50:00,6.22959,6.23194,6.22959,6.23117,15000000.0
2005-07-19 14:51:00,6.22994,6.23109,6.22944,6.22952,10000000.0
2005-07-19 14:52:00,6.23022,6.2303,6.22832,6.22832,13000000.0
2005-07-19 14:53:00,6.22808,6.23035,6.22808,6.23025,13000000.0
2005-07-19 14:54:00,6.23047,6.2308,6.23005,6.23065,9000000.0
2005-07-19 14:55:00,6.23069,6.23122,6.22952,6.23002,16000000.0
2005-07-19 14:56:00,6.2308,6.23237,6.23061,6.23143,15000000.0
2005-07-19 14:57:00,6.23167,6.23477,6.23167,6.23464,15000000.0
2005-07-19 14:58:00,6.23381,6.23603,6.23381,6.23603,11000000.0
2005-07-19 14:59:00,6.23583,6.23591,6.23395,6.23505,14000000.0
2005-07-19 15:00:00,6.23503,6.23509,6.23352,6.23452,18000000.0
2005-07-19 15:01:00,6.23416,6.2345,6.23376,6.2345,12000000.0
2005-07-19 15:02:00,6.23381,6.23381,6.23101,6.23101,7000000.0
2005-07-19 15:03:00,6.23102,6.2325,6.23102,6.23147,18000000.0
2005-07-19 15:04:00,6.23129,6.23303,6.23123,6.23243,21000000.0
2005-07-19 15:05:00,6.23222,6.23227,6.23087,6.23132,13000000.0
2005-07-19 15:06:00,6.23143,6.23143,6.22986,6.23041,14000000.0
2005-07-19 15:07:00,6.2303,6.23109,6.22949,6.22998,22000000.0
2005-07-19 15:08:00,6.23091,6.23091,6.2289,6.22962,10000000.0
2005-07-19 15:09:00,6.22971,6.23013,6.22934,6.2297,9000000.0
2005-07-19 15:10:00,6.23002,6.23052,6.22906,6.2293,14000000.0
2005-07-19 15:11:00,6.22935,6.22954,6.2281,6.2281,12000000.0
2005-07-19 15:12:00,6.22781,6.22986,6.22719,6.22866,13000000.0
2005-07-19 15:13:00,6.22958,6.22958,6.22773,6.22879,12000000.0
2005-07-19 15:14:00,6.22903,6.22913,6.22769,6.22845,10000000.0
2005-07-19 15:15:00,6.22874,6.22934,6.22829,6.22863,16000000.0
2005-07-19 15:16:00,6.22868,6.22879,6.22697,6.2284,15000000.0
2005-07-19 15:17:00,6.22862,6.22923,6.22759,6.22892,14000000.0
2005-07-19 15:18:00,6.22763,6.22872,6.22712,6.22781,12000000.0
2005-07-19 15:19:00,6.22812,6.22836,6.22752,6.22814,11000000.0
2005-07-19 15:20:00,6.22888,6.22894,6.22692,6.22887,14000000.0
2005-07-19 15:21:00,6.22801,6.22817,6.2264,6.22759,14000000.0
2005-07-19 15:22:00,6.2271,6.22756,6.22612,6.22612,10000000.0
2005-07-19 15:23:00,6.22605,6.22683,6.22536,6.2267,11000000.0
2005-07-19 15:24:00,6.22795,6.22867,6.22697,6.22834,10000000.0
2005-07-19 15:25:00,6.22761,6.22793,6.22638,6.22642,16000000.0
2005-07-19 15:26:00,6.22703,6.2285,6.22703,6.2285,15000000.0
2005-07-19 15:27:00,6.22705,6.22825,6.2268,6.22825,10000000.0
2005-07-19 15:28:00,6.22799,6.22799,6.22664,6.22664,11000000.0
2005-07-19 15:29:00,6.22815,6.22975,6.22781,6.22958,19000000.0
2005-07-19 15:30:00,6.22941,6.22945,6.22816,6.22945,10000000.0
2005-07-19 15:31:00,6.22933,6.23003,6.22852,6.22897,14000000.0
2005-07-19 15:32:00,6.23034,6.23034,6.22729,6.22729,12000000.0
2005-07-19 15:33:00,6.22843,6.22917,6.22789,6.22868,20000000.0
2005-07-19 15:34:00,6.22758,6.2282,6.22699,6.22755,12000000.0
2005-07-19 15:35:00,6.22743,6.22785,6.22605,6.22732,12000000.0
2005-07-19 15:36:00,6.22627,6.22714,6.22593,6.22714,10000000.0
2005-07-19 15:37:00,6.22697,6.22725,6.22598,6.22631,10000000.0
2005-07-19 15:38:00,6.22632,6.22745,6.22591,6.22664,13000000.0
2005-07-19 15:39:00,6.2266,6.22749,6.2264,6.22698,7000000.0
2005-07-19 15:40:00,6.22773,6.22833,6.22673,6.22673,10000000.0
2005-07-19 15:41:00,6.22714,6.22714,6.22526,6.22648,9000000.0
2005-07-19 15:42:00,6.22621,6.22693,6.22519,6.2267,13000000.0
2005-07-19 15:43:00,6.2267,6.22936,6.22527,6.22738,16000000.0
2005-07-19 15:44:00,6.22668,6.22668,6.22547,6.22659,14000000.0
2005-07-19 15:45:00,6.22622,6.22686,6.2255,6.22686,15000000.0
2005-07-19 15:46:00,6.22706,6.22706,6.22536,6.22663,13000000.0
2005-07-19 15:47:00,6.22544,6.22645,6.22539,6.22581,9000000.0
2005-07-19 15:48:00,6.22511,6.22511,6.22358,6.2246,21000000.0
2005-07-19 15:49:00,6.22483,6.22576,6.22405,6.22517,23000000.0
2005-07-19 15:50:00,6.22536,6.22628,6.22514,6.22604,12000000.0
2005-07-19 15:51:00,6.22478,6.22659,6.22478,6.22593,19000000.0
2005-07-19 15:52:00,6.22654,6.22654,6.22423,6.22606,15000000.0
2005-07-19 15:53:00,6.22657,6.22667,6.22526,6.22526,14000000.0
2005-07-19 15:54:00,6.22483,6.22574,6.22415,6.22492,15000000.0
2005-07-19 15:55:00,6.22448,6.22526,6.22411,6.22478,12000000.0
2005-07-19 15:56:00,6.22498,6.22615,6.22424,6.22561,18000000.0
2005-07-19 15:57:00,6.22607,6.22793,6.22527,6.2264,10000000.0
2005-07-19 15:58:00,6.22619,6.22772,6.22619,6.22644,22000000.0
2005-07-19 15:59:00,6.22639,6.22714,6.22521,6.22521,12000000.0
2005-07-19 16:00:00,6.22465,6.22726,6.22465,6.22726,12000000.0
2005-07-19 16:01:00,6.22702,6.22702,6.22513,6.22644,12000000.0
2005-07-19 16:02:00,6.2263,6.2263,6.22445,6.22503,13000000.0
2005-07-19 16:03:00,6.2254,6.2266,6.22517,6.22608,13000000.0
2005-07-19 16:04:00,6.22682,6.22682,6.2256,6.22648,11000000.0
2005-07-19 16:05:00,6.22462,6.22589,6.22288,6.22342,9000000.0
2005-07-19 16:06:00,6.22301,6.22301,6.22122,6.2216,14000000.0
2005-07-19 16:07:00,6.22111,6.22111,6.21901,6.21955,15000000.0
2005-07-19 16:08:00,6.21915,6.21992,6.21876,6.21902,15000000.0
2005-07-19 16:09:00,6.2204,6.22089,6.21941,6.22089,17000000.0
2005-07-19 16:10:00,6.22064,6.22144,6.22048,6.22124,14000000.0
2005-07-19 16:11:00,6.2215,6.22164,6.22087,6.22087,9000000.0
2005-07-19 16:12:00,6.22089,6.22173,6.21986,6.22027,15000000.0
2005-07-19 16:13:00,6.22089,6.22374,6.22048,6.22193,14000000.0
2005-07-19 16:14:00,6.22206,6.22248,6.22122,6.22172,12000000.0
2005-07-19 16:15:00,6.2227,6.2227,6.22126,6.22218,14000000.0
2005-07-19 16:16:00,6.22229,6.22302,6.22142,6.22157,13000000.0
2005-07-19 16:17:00,6.22192,6.22348,6.22151,6.22151,18000000.0
2005-07-19 16:18:00,6.22125,6.22227,6.22102,6.22119,13000000.0
2005-07-19 16:19:00,6.22044,6.22107,6.21959,6.22069,8000000.0
2005-07-19 16:20:00,6.22091,6.22118,6.2193,6.22005,13000000.0
2005-07-19 16:21:00,6.21958,6.22014,6.21867,6.21897,12000000.0
2005-07-19 16:22:00,6.2189,6.2195,6.2186,6.21875,11000000.0
2005-07-19 16:23:00,6.21902,6.21957,6.2176,6.21782,14000000.0
2005-07-19 16:24:00,6.21872,6.21927,6.21817,6.2186,15000000.0
2005-07-19 16:25:00,6.21878,6.21878,6.21756,6.21756,11000000.0
2005-07-19 16:26:00,6.21819,6.21819,6.21705,6.21733,8000000.0
2005-07-19 16:27:00,6.21701,6.21701,6.2158,6.21665,10000000.0
2005-07-19 16:28:00,6.21662,6.21761,6.21477,6.21477,15000000.0
2005-07-19 16:29:00,6.21511,6.21545,6.21435,6.21435,7000000.0
2005-07-19 16:30:00,6.21567,6.21656,6.2144,6.21543,16000000.0
2005-07-19 16:31:00,6.21621,6.2173,6.21572,6.21655,14000000.0
2005-07-19 16:32:00,6.21622,6.21645,6.21475,6.21519,7000000.0
2005-07-19 16:33:00,6.21476,6.21476,6.21379,6.21469,8000000.0
2005-07-19 16:34:00,6.21475,6.21507,6.21382,6.21463,8000000.0
2005-07-19 16:35:00,6.21251,6.21376,6.21198,6.21199,9000000.0
2005-07-19 16:36:00,6.21059,6.21249,6.21059,6.21249,13000000.0
2005-07-19 16:37:00,6.21177,6.213,6.21086,6.21158,18000000.0
2005-07-19 16:38:00,6.21217,6.21331,6.21078,6.21216,18000000.0
2005-07-19 16:39:00,6.21327,6.21411,6.21244,6.2132,20000000.0
2005-07-19 16:40:00,6.21343,6.21467,6.21297,6.21388,13000000.0
2005-07-19 16:41:00,6.21411,6.21411,6.21158,6.21199,20000000.0
2005-07-19 16:42:00,6.21157,6.2133,6.21116,6.2118,18000000.0
2005-07-19 16:43:00,6.21227,6.21271,6.21065,6.21127,15000000.0
2005-07-19 16:44:00,6.21176,6.21253,6.2109,6.21202,20000000.0
2005-07-19 16:45:00,6.21261,6.21433,6.2119,6.21407,13000000.0
2005-07-19 16:46:00,6.21439,6.21501,6.21332,6.21332,15000000.0
2005-07-19 16:47:00,6.2129,6.21433,6.21233,6.21233,8000000.0
2005-07-19 16:48:00,6.21331,6.21422,6.21245,6.21422,11000000.0
2005-07-19 16:49:00,6.21346,6.21439,6.2134,6.21388,12000000.0
2005-07-19 16:50:00,6.21357,6.2141,6.21248,6.21299,15000000.0
2005-07-19 16:51:00,6.21284,6.21389,6.21154,6.21238,18000000.0
2005-07-19 16:52:00,6.21227,6.21244,6.21102,6.21102,14000000.0
2005-07-19 16:53:00,6.21077,6.21255,6.21045,6.21145,8000000.0
2005-07-19 16:54:00,6.21167,6.21198,6.21039,6.21061,11000000.0
2005-07-19 16:55:00,6.21091,6.21282,6.21048,6.21258,12000000.0
2005-07-19 16:56:00,6.2127,6.2127,6.21188,6.21188,10000000.0
2005-07-19 16:57:00,6.21211,6.21441,6.21203,6.21441,8000000.0
2005-07-19 16:58:00,6.21408,6.21628,6.21352,6.21611,9000000.0
2005-07-19 16:59:00,6.21587,6.21642,6.21368,6.21535,13000000.0
2005-07-19 17:00:00,6.21672,6.21834,6.21643,6.2181,11000000.0
2005-07-19 17:01:00,6.21884,6.2197,6.21806,6.21911,12000000.0
2005-07-19 17:02:00,6.21935,6.21935,6.21644,6.21644,10000000.0
2005-07-19 17:03:00,6.21776,6.2186,6.21602,6.2186,16000000.0
2005-07-19 17:04:00,6.21902,6.21933,6.21634,6.21634,13000000.0
2005-07-19 17:05:00,6.21708,6.2184,6.21631,6.2181,16000000.0
2005-07-19 17:06:00,6.21805,6.21892,6.21744,6.21866,12000000.0
2005-07-19 17:07:00,6.21893,6.21919,6.2174,6.21835,8000000.0
2005-07-19 17:08:00,6.21836,6.2192,6.2169,6.2192,21000000.0
2005-07-19 17:09:00,6.21881,6.21921,6.21776,6.21891,16000000.0
2005-07-19 17:10:00,6.21879,6.21883,6.2179,6.2179,11000000.0
2005-07-19 17:11:00,6.21725,6.21922,6.21722,6.21922,11000000.0
2005-07-19 17:12:00,6.2186,6.21912,6.21766,6.21793,9000000.0
2005-07-19 17:13:00,6.21823,6.21956,6.21801,6.21951,9000000.0
2005-07-19 17:14:00,6.21846,6.21964,6.21766,6.21846,17000000.0
2005-07-19 17:15:00,6.21871,6.21922,6.21819,6.21842,11000000.0
2005-07-19 17:16:00,6.21834,6.21984,6.21819,6.2186,15000000.0
2005-07-19 17:17:00,6.21896,6.2206,6.21889,6.22009,13000000.0
2005-07-19 17:18:00,6.22064,6.22103,6.21882,6.22103,15000000.0
2005-07-19 17:19:00,6.22027,6.22133,6.22008,6.22118,17000000.0
2005-07-19 17:20:00,6.2198,6.22005,6.21855,6.21855,12000000.0
2005-07-19 17:21:00,6.21812,6.21912,6.21804,6.21912,7000000.0
2005-07-19 17:22:00,6.21939,6.22108,6.21849,6.21935,14000000.0
2005-07-19 17:23:00,6.21936,6.22,6.21865,6.22,13000000.0
2005-07-19 17:24:00,6.22021,6.22029,6.21914,6.21914,9000000.0
2005-07-19 17:25:00,6.21985,6.22113,6.21965,6.21965,11000000.0
2005-07-19 17:26:00,6.22029,6.22151,6.22002,6.22004,16000000.0
2005-07-19 17:27:00,6.22186,6.22281,6.2206,6.22151,9000000.0
2005-07-19 17:28:00,6.22136,6.22243,6.22005,6.22165,15000000.0
2005-07-19 17:29:00,6.22179,6.22179,6.21968,6.21968,11000000.0
2005-07-19 17:30:00,6.21921,6.22074,6.21879,6.21959,19000000.0
2005-07-19 17:31:00,6.21928,6.22091,6.21857,6.21985,11000000.0
2005-07-19 17:32:00,6.22084,6.22311,6.21972,6.21972,9000000.0
2005-07-19 17:33:00,6.21882,6.22089,6.21848,6.21848,10000000.0
2005-07-19 17:34:00,6.21874,6.22033,6.21874,6.21876,14000000.0
2005-07-19 17:35:00,6.21933,6.21954,6.21791,6.21817,13000000.0
2005-07-19 17:36:00,6.21819,6.21898,6.21772,6.21804,11000000.0
2005-07-19 17:37:00,6.21854,6.21908,6.21786,6.21823,15000000.0
2005-07-19 17:38:00,6.21874,6.21874,6.21735,6.21762,17000000.0
2005-07-19 17:39:00,6.21768,6.21768,6.2163,6.2163,8000000.0
2005-07-19 17:40:00,6.21492,6.21497,6.21387,6.2141,12000000.0
2005-07-19 17:41:00,6.21417,6.21545,6.21383,6.21391,21000000.0
2005-07-19 17:42:00,6.21413,6.21623,6.21413,6.21618,13000000.0
2005-07-19 17:43:00,6.21515,6.21684,6.21509,6.21583,11000000.0
2005-07-19 17:44:00,6.21592,6.21658,6.21537,6.21562,19000000.0
2005-07-19 17:45:00,6.2149,6.21517,6.2136,6.21368,10000000.0
2005-07-19 17:46:00,6.21431,6.21656,6.21431,6.21656,13000000.0
2005-07-19 17:47:00,6.21603,6.21603,6.21488,6.21488,9000000.0
2005-07-19 17:48:00,6.21482,6.21597,6.2143,6.21597,14000000.0
2005-07-19 17:49:00,6.21518,6.21518,6.21266,6.21362,14000000.0
2005-07-19 17:50:00,6.21354,6.21425,6.21233,6.21311,17000000.0
2005-07-19 17:51:00,6.2128,6.21377,6.21268,6.21294,13000000.0
2005-07-19 17:52:00,6.21277,6.2142,6.21231,6.21259,24000000.0
2005-07-19 17:53:00,6.21238,6.21484,6.21238,6.21381,16000000.0
2005-07-19 17:54:00,6.2135,6.21398,6.21175,6.21299,16000000.0
2005-07-19 17:55:00,6.21305,6.21397,6.21251,6.21345,13000000.0
2005-07-19 17:56:00,6.2131,6.2137,6.21195,6.2125,15000000.0
2005-07-19 17:57:00,6.21348,6.21403,6.21249,6.21376,10000000.0
2005-07-19 17:58:00,6.21369,6.21369,6.21101,6.21252,15000000.0
2005-07-19 17:59:00,6.21225,6.21225,6.20935,6.21132,13000000.0
2005-07-19 18:00:00,6.21148,6.21311,6.21148,6.21254,7000000.0
2005-07-19 18:01:00,6.21141,6.21152,6.20908,6.20988,18000000.0
2005-07-19 18:02:00,6.21,6.21037,6.2087,6.20965,17000000.0
2005-07-19 18:03:00,6.20931,6.20984,6.20814,6.20939,16000000.0
2005-07-19 18:04:00,6.20928,6.21,6.20826,6.21,14000000.0
2005-07-19 18:05:00,6.21048,6.21189,6.20767,6.20824,13000000.0
2005-07-19 18:06:00,6.20771,6.20793,6.20505,6.2053,18000000.0
2005-07-19 18:07:00,6.20398,6.20419,6.20181,6.20264,12000000.0
2005-07-19 18:08:00,6.20236,6.20334,6.20199,6.20205,18000000.0
2005-07-19 18:09:00,6.20337,6.20349,6.20205,6.20309,12000000.0
2005-07-19 18:10:00,6.20282,6.20326,6.20188,6.20306,13000000.0
2005-07-19 18:11:00,6.20788,6.20788,6.20293,6.20293,10000000.0
2005-07-19 18:12:00,6.2006,6.20287,6.2006,6.20154,11000000.0
2005-07-19 18:13:00,6.20346,6.20412,6.20215,6.20394,14000000.0
2005-07-19 18:14:00,6.20421,6.20497,6.20383,6.20489,10000000.0
2005-07-19 18:15:00,6.20401,6.20463,6.20269,6.20269,10000000.0
2005-07-19 18:16:00,6.20266,6.20375,6.20266,6.20341,9000000.0
2005-07-19 18:17:00,6.20412,6.20495,6.20327,6.20434,18000000.0
2005-07-19 18:18:00,6.20497,6.20609,6.20402,6.20402,14000000.0
2005-07-19 18:19:00,6.20461,6.20513,6.20396,6.20406,10000000.0
2005-07-19 18:20:00,6.20384,6.20468,6.20366,6.20468,15000000.0
2005-07-19 18:21:00,6.20474,6.20493,6.20372,6.20372,18000000.0
2005-07-19 18:22:00,6.20352,6.20478,6.20333,6.20333,14000000.0
2005-07-19 18:23:00,6.20381,6.20454,6.20381,6.20394,7000000.0
2005-07-19 18:24:00,6.20406,6.20454,6.20351,6.20386,9000000.0
2005-07-19 18:25:00,6.20334,6.20334,6.20119,6.20209,13000000.0
2005-07-19 18:26:00,6.2001,6.20183,6.19926,6.19989,16000000.0
2005-07-19 18:27:00,6.19811,6.19835,6.19682,6.19835,14000000.0
2005-07-19 18:28:00,6.19863,6.2019,6.1981,6.19953,13000000.0
2005-07-19 18:29:00,6.19898,6.20051,6.1987,6.20051,11000000.0
2005-07-19 18:30:00,6.20066,6.20066,6.19769,6.19796,16000000.0
2005-07-19 18:31:00,6.19754,6.19772,6.19615,6.19657,12000000.0
2005-07-19 18:32:00,6.19688,6.19688,6.19463,6.1954,11000000.0
2005-07-19 18:33:00,6.1958,6.198,6.19529,6.198,13000000.0
2005-07-19 18:34:00,6.19835,6.19835,6.19676,6.19756,13000000.0
2005-07-19 18:35:00,6.19671,6.19825,6.19671,6.1972,18000000.0
2005-07-19 18:36:00,6.19852,6.19926,6.19698,6.19788,18000000.0
2005-07-19 18:37:00,6.19713,6.19799,6.19571,6.19636,18000000.0
2005-07-19 18:38:00,6.19756,6.19811,6.19579,6.19618,11000000.0
2005-07-19 18:39:00,6.19534,6.19585,6.19419,6.19507,11000000.0
2005-07-19 18:40:00,6.19494,6.19727,6.19451,6.19715,14000000.0
2005-07-19 18:41:00,6.1973,6.1973,6.19601,6.19727,16000000.0
2005-07-19 18:42:00,6.19599,6.19823,6.19599,6.19743,14000000.0
2005-07-19 18:43:00,6.19719,6.19719,6.19596,6.19596,10000000.0
2005-07-19 18:44:00,6.19565,6.19627,6.1952,6.19547,13000000.0
2005-07-19 18:45:00,6.19621,6.19731,6.1951,6.19678,13000000.0
2005-07-19 18:46:00,6.19725,6.19823,6.19643,6.19809,12000000.0
2005-07-19 18:47:00,6.19762,6.19822,6.19686,6.1981,14000000.0
2005-07-19 18:48:00,6.19896,6.19896,6.1972,6.1981,15000000.0
2005-07-19 18:49:00,6.19843,6.19869,6.19715,6.19715,12000000.0
2005-07-19 18:50:00,6.19685,6.19862,6.19685,6.19794,9000000.0
2005-07-19 18:51:00,6.19883,6.19883,6.19743,6.19743,17000000.0
2005-07-19 18:52:00,6.1975,6.19936,6.1975,6.19809,9000000.0
2005-07-19 18:53:00,6.1977,6.19866,6.19755,6.19858,14000000.0
2005-07-19 18:54:00,6.19857,6.19889,6.19747,6.19747,14000000.0
2005-07-19 18:55:00,6.19786,6.19836,6.19739,6.19826,10000000.0
2005-07-19 18:56:00,6.19823,6.19913,6.19776,6.19776,16000000.0
2005-07-19 18:57:00,6.19816,6.20013,6.19816,6.19859,17000000.0
2005-07-19 18:58:00,6.19897,6.2001,6.19897,6.19965,14000000.0
2005-07-19 18:59:00,6.19972,6.20038,6.19849,6.19962,14000000.0
2005-07-19 19:00:00,6.19993,6.20051,6.19914,6.20024,15000000.0
2005-07-19 19:01:00,6.20032,6.20091,6.19981,6.20044,15000000.0
2005-07-19 19:02:00,6.20069,6.20124,6.19993,6.2006,14000000.0
2005-07-19 19:03:00,6.20033,6.20149,6.20033,6.20148,14000000.0
2005-07-19 19:04:00,6.2013,6.20141,6.19997,6.20044,12000000.0
2005-07-19 19:05:00,6.20059,6.20126,6.20027,6.20072,15000000.0
2005-07-19 19:06:00,6.20112,6.20112,6.20064,6.20068,16000000.0
2005-07-19 19:07:00,6.20049,6.20102,6.19957,6.20017,20000000.0
2005-07-19 19:08:00,6.20165,6.20166,6.19973,6.19973,8000000.0
2005-07-19 19:09:00,6.20024,6.2007,6.19951,6.20024,17000000.0
2005-07-19 19:10:00,6.20058,6.20154,6.20027,6.20154,9000000.0
2005-07-19 19:11:00,6.20178,6.20178,6.19985,6.19985,16000000.0
2005-07-19 19:12:00,6.19998,6.20072,6.19961,6.20053,13000000.0
2005-07-19 19:13:00,6.2008,6.20102,6.19952,6.20067,10000000.0
2005-07-19 19:14:00,6.20094,6.20145,6.19997,6.20042,20000000.0
2005-07-19 19:15:00,6.20004,6.20079,6.19897,6.20079,12000000.0
2005-07-19 19:16:00,6.20087,6.20092,6.19907,6.19942,8000000.0
2005-07-19 19:17:00,6.19904,6.20023,6.19904,6.19986,18000000.0
2005-07-19 19:18:00,6.20033,6.20141,6.20001,6.20093,11000000.0
2005-07-19 19:19:00,6.2007,6.20109,6.19978,6.19978,12000000.0
2005-07-19 19:20:00,6.19983,6.20126,6.19983,6.20107,14000000.0
2005-07-19 19:21:00,6.20114,6.20126,6.1992,6.1992,13000000.0
2005-07-19 19:22:00,6.19955,6.2008,6.19945,6.20038,12000000.0
2005-07-19 19:23:00,6.2003,6.20035,6.19794,6.19794,14000000.0
2005-07-19 19:24:00,6.19788,6.19886,6.19782,6.19883,19000000.0
2005-07-19 19:25:00,6.19938,6.19998,6.19876,6.19984,8000000.0
2005-07-19 19:26:00,6.19966,6.1999,6.1984,6.19842,7000000.0
2005-07-19 19:27:00,6.19861,6.19994,6.19861,6.19959,20000000.0
2005-07-19 19:28:00,6.19956,6.19991,6.19862,6.19874,17000000.0
2005-07-19 19:29:00,6.19848,6.19979,6.19819,6.19819,10000000.0
2005-07-19 19:30:00,6.19794,6.19841,6.19794,6.19805,15000000.0
2005-07-19 19:31:00,6.19833,6.19928,6.19817,6.19881,11000000.0
2005-07-19 19:32:00,6.19838,6.19886,6.19796,6.19862,9000000.0
2005-07-19 19:33:00,6.19824,6.19856,6.19741,6.19806,14000000.0
2005-07-19 19:34:00,6.1978,6.1987,6.19726,6.19781,17000000.0
2005-07-19 19:35:00,6.1978,6.19849,6.19713,6.19781,8000000.0
2005-07-19 19:36:00,6.19748,6.19754,6.19609,6.19705,15000000.0
2005-07-19 19:37:00,6.19701,6.19771,6.19604,6.19604,8000000.0
2005-07-19 19:38:00,6.19693,6.19744,6.19487,6.19487,15000000.0
2005-07-19 19:39:00,6.19448,6.19569,6.19446,6.19536,17000000.0
2005-07-19 19:40:00,6.19569,6.19631,6.19516,6.19584,16000000.0
2005-07-19 19:41:00,6.196,6.196,6.19473,6.19525,11000000.0
2005-07-19 19:42:00,6.19548,6.19608,6.19477,6.19606,15000000.0
2005-07-19 19:43:00,6.19586,6.19646,6.19523,6.19646,14000000.0
2005-07-19 19:44:00,6.19633,6.19633,6.19488,6.19616,14000000.0
2005-07-19 19:45:00,6.19605,6.19647,6.19513,6.1956,15000000.0
2005-07-19 19:46:00,6.19546,6.19546,6.1927,6.19392,15000000.0
2005-07-19 19:47:00,6.19297,6.19372,6.19164,6.19164,16000000.0
2005-07-19 19:48:00,6.1919,6.19366,6.1919,6.19193,16000000.0
2005-07-19 19:49:00,6.19251,6.19367,6.19238,6.19328,8000000.0
2005-07-19 19:50:00,6.1936,6.19411,6.19322,6.1937,9000000.0
2005-07-19 19:51:00,6.19282,6.19328,6.19185,6.19328,19000000.0
2005-07-19 19:52:00,6.19352,6.19416,6.19268,6.19393,11000000.0
2005-07-19 19:53:00,6.19324,6.19352,6.192,6.19271,14000000.0
2005-07-19 19:54:00,6.19337,6.19337,6.19185,6.19333,18000000.0
2005-07-19 19:55:00,6.19228,6.19324,6.19211,6.19211,13000000.0
2005-07-19 19:56:00,6.192,6.19243,6.19096,6.19155,10000000.0
2005-07-19 19:57:00,6.19121,6.19223,6.19077,6.1919,16000000.0
2005-07-19 19:58:00,6.192,6.19238,6.19092,6.19094,15000000.0
2005-07-19 19:59:00,6.19113,6.19326,6.19113,6.19183,14000000.0
2005-07-19 20:00:00,6.19302,6.19355,6.1926,6.19354,11000000.0
2005-07-19 20:01:00,6.19321,6.19376,6.19238,6.19257,24000000.0
2005-07-19 20:02:00,6.19372,6.19373,6.19233,6.19343,11000000.0
2005-07-19 20:03:00,6.19392,6.19426,6.19372,6.19372,11000000.0
2005-07-19 20:04:00,6.19345,6.19506,6.19345,6.19477,10000000.0
2005-07-19 20:05:00,6.1934,6.19477,6.19307,6.19477,17000000.0
2005-07-19 20:06:00,6.19462,6.19462,6.19245,6.19285,10000000.0
2005-07-19 20:07:00,6.19263,6.19352,6.19191,6.19191,14000000.0
2005-07-19 20:08:00,6.19201,6.19294,6.19201,6.19283,13000000.0
2005-07-19 20:09:00,6.19342,6.19388,6.19195,6.19195,11000000.0
2005-07-19 20:10:00,6.19218,6.19374,6.19218,6.19351,11000000.0
2005-07-19 20:11:00,6.19357,6.19396,6.19301,6.19302,9000000.0
2005-07-19 20:12:00,6.19293,6.19385,6.19221,6.19364,16000000.0
2005-07-19 20:13:00,6.19217,6.19284,6.19186,6.192,11000000.0
2005-07-19 20:14:00,6.19289,6.19289,6.19058,6.19175,19000000.0
2005-07-19 20:15:00,6.19108,6.19249,6.19075,6.19153,13000000.0
2005-07-19 20:16:00,6.19214,6.19262,6.19107,6.19262,15000000.0
2005-07-19 20:17:00,6.19277,6.19277,6.1918,6.19193,8000000.0
2005-07-19 20:18:00,6.19209,6.19254,6.1913,6.1918,14000000.0
2005-07-19 20:19:00,6.19263,6.19386,6.19213,6.19386,14000000.0
2005-07-19 20:20:00,6.19425,6.19425,6.1931,6.19405,12000000.0
2005-07-19 20:21:00,6.19425,6.19425,6.19309,6.19312,9000000.0
2005-07-19 20:22:00,6.19387,6.19387,6.19223,6.19299,17000000.0
2005-07-19 20:23:00,6.19245,6.19328,6.19197,6.19278,11000000.0
2005-07-19 20:24:00,6.19276,6.19382,6.192,6.19206,16000000.0
2005-07-19 20:25:00,6.19219,6.19312,6.19219,6.19298,11000000.0
2005-07-19 20:26:00,6.19308,6.19308,6.19178,6.19178,8000000.0
2005-07-19 20:27:00,6.19251,6.19407,6.19187,6.19187,13000000.0
2005-07-19 20:28:00,6.19243,6.19308,6.19169,6.19308,15000000.0
2005-07-19 20:29:00,6.19301,6.19301,6.19165,6.19165,16000000.0
2005-07-19 20:30:00,6.19072,6.1924,6.19046,6.1912,8000000.0
2005-07-19 20:31:00,6.18987,6.19128,6.18941,6.19077,18000000.0
2005-07-19 20:32:00,6.18983,6.19114,6.18983,6.191,7000000.0
2005-07-19 20:33:00,6.19096,6.19148,6.19014,6.1912,13000000.0
2005-07-19 20:34:00,6.19099,6.19146,6.1901,6.19087,13000000.0
2005-07-19 20:35:00,6.18948,6.19155,6.18942,6.19038,9000000.0
2005-07-19 20:36:00,6.19048,6.19148,6.19039,6.19148,17000000.0
2005-07-19 20:37:00,6.18994,6.19108,6.18931,6.19101,14000000.0
2005-07-19 20:38:00,6.1903,6.19042,6.18928,6.18986,16000000.0
2005-07-19 20:39:00,6.19028,6.19099,6.18945,6.1896,14000000.0
2005-07-19 20:40:00,6.19002,6.19126,6.19002,6.19126,17000000.0
2005-07-19 20:41:00,6.19107,6.1914,6.18954,6.19117,16000000.0
2005-07-19 20:42:00,6.19122,6.19122,6.18974,6.19078,22000000.0
2005-07-19 20:43:00,6.19088,6.1918,6.18995,6.19129,18000000.0
2005-07-19 20:44:00,6.19104,6.19122,6.19026,6.19043,16000000.0
2005-07-19 20:45:00,6.19054,6.19112,6.18971,6.19073,8000000.0
2005-07-19 20:46:00,6.19104,6.19104,6.18945,6.19057,19000000.0
2005-07-19 20:47:00,6.1897,6.1903,6.18938,6.18938,12000000.0
2005-07-19 20:48:00,6.18965,6.18985,6.18912,6.18912,9000000.0
2005-07-19 20:49:00,6.18873,6.19046,6.18873,6.18984,19000000.0
2005-07-19 20:50:00,6.18957,6.18959,6.18836,6.18911,15000000.0
2005-07-19 20:51:00,6.18894,6.18909,6.18774,6.18786,9000000.0
2005-07-19 20:52:00,6.18878,6.18897,6.18765,6.18897,11000000.0
2005-07-19 20:53:00,6.18899,6.18993,6.18798,6.18866,15000000.0
2005-07-19 20:54:00,6.18985,6.19021,6.18902,6.18902,12000000.0
2005-07-19 20:55:00,6.18856,6.18977,6.18855,6.18913,18000000.0
2005-07-19 20:56:00,6.18946,6.19045,6.18877,6.18991,12000000.0
2005-07-19 20:57:00,6.19027,6.19081,6.18944,6.18976,13000000.0
2005-07-19 20:58:00,6.18974,6.19009,6.18896,6.18966,11000000.0
2005-07-19 20:59:00,6.19029,6.19135,6.18975,6.19135,11000000.0
2005-07-19 21:00:00,6.19113,6.19149,6.18981,6.19149,17000000.0
2005-07-19 21:01:00,6.19137,6.19209,6.19061,6.19182,10000000.0
2005-07-19 21:02:00,6.19165,6.1918,6.19094,6.19169,8000000.0
2005-07-19 21:03:00,6.19146,6.19146,6.18979,6.19006,19000000.0
2005-07-19 21:04:00,6.19019,6.19108,6.18934,6.18943,18000000.0
2005-07-19 21:05:00,6.18904,6.19066,6.18809,6.18959,14000000.0
2005-07-19 21:06:00,6.18926,6.19073,6.18918,6.19064,12000000.0
2005-07-19 21:07:00,6.19065,6.19112,6.19,6.19002,10000000.0
2005-07-19 21:08:00,6.18967,6.1905,6.18926,6.18928,14000000.0
2005-07-19 21:09:00,6.18913,6.19082,6.18913,6.19078,16000000.0
2005-07-19 21:10:00,6.18934,6.19091,6.18934,6.18956,15000000.0
2005-07-19 21:11:00,6.18943,6.19103,6.18938,6.18955,13000000.0
2005-07-19 21:12:00,6.18949,6.19008,6.18914,6.19008,10000000.0
2005-07-19 21:13:00,6.19029,6.19063,6.18927,6.1905,14000000.0
2005-07-19 21:14:00,6.19041,6.19104,6.18985,6.19104,10000000.0
2005-07-19 21:15:00,6.19071,6.19107,6.18963,6.18963,15000000.0
2005-07-19 21:16:00,6.19021,6.1917,6.19021,6.1917,11000000.0
2005-07-19 21:17:00,6.19158,6.19207,6.19051,6.19162,13000000.0
2005-07-19 21:18:00,6.19219,6.19224,6.19082,6.19224,17000000.0
2005-07-19 21:19:00,6.19142,6.19264,6.19142,6.19257,12000000.0
2005-07-19 21:20:00,6.19204,6.19204,6.19039,6.19039,14000000.0
2005-07-19 21:21:00,6.19018,6.19173,6.19018,6.19151,11000000.0
2005-07-19 21:22:00,6.19282,6.19332,6.19198,6.19332,9000000.0
2005-07-19 21:23:00,6.19306,6.1932,6.1911,6.1911,7000000.0
2005-07-19 21:24:00,6.19086,6.19249,6.19086,6.19249,11000000.0
2005-07-19 21:25:00,6.19278,6.19278,6.19138,6.19138,7000000.0
2005-07-19 21:26:00,6.19119,6.1923,6.19046,6.1923,13000000.0
2005-07-19 21:27:00,6.19216,6.19241,6.19118,6.19201,11000000.0
2005-07-19 21:28:00,6.19202,6.19269,6.19104,6.19267,15000000.0
2005-07-19 21:29:00,6.1931,6.19335,6.19187,6.19191,12000000.0
2005-07-19 21:30:00,6.19226,6.19412,6.19226,6.19384,10000000.0
2005-07-19 21:31:00,6.19333,6.19384,6.19251,6.19379,10000000.0
2005-07-19 21:32:00,6.19352,6.19436,6.19298,6.19377,12000000.0
2005-07-19 21:33:00,6.19325,6.19398,6.19246,6.19346,19000000.0
2005-07-19 21:34:00,6.19205,6.19381,6.19205,6.19309,8000000.0
2005-07-19 21:35:00,6.19291,6.19405,6.19213,6.1928,20000000.0
2005-07-19 21:36:00,6.1929,6.19413,6.1927,6.19413,19000000.0
2005-07-19 21:37:00,6.19443,6.19455,6.19271,6.19271,19000000.0
2005-07-19 21:38:00,6.19268,6.19426,6.19268,6.19358,13000000.0
2005-07-19 21:39:00,6.19457,6.19459,6.19299,6.19393,17000000.0
2005-07-19 21:40:00,6.19467,6.19467,6.1938,6.1938,7000000.0
2005-07-19 21:41:00,6.19338,6.19414,6.19303,6.19414,11000000.0
2005-07-19 21:42:00,6.19458,6.19478,6.19295,6.19334,18000000.0
2005-07-19 21:43:00,6.19355,6.19459,6.19305,6.19369,13000000.0
2005-07-19 21:44:00,6.1938,6.19537,6.1938,6.19525,16000000.0
2005-07-19 21:45:00,6.19534,6.19618,6.19464,6.19525,11000000.0
2005-07-19 21:46:00,6.19517,6.19517,6.19385,6.19509,13000000.0
2005-07-19 21:47:00,6.19527,6.19567,6.19484,6.19536,13000000.0
2005-07-19 21:48:00,6.19532,6.19553,6.1935,6.19553,17000000.0
2005-07-19 21:49:00,6.19531,6.19531,6.19436,6.19436,8000000.0
2005-07-19 21:50:00,6.19445,6.19518,6.19334,6.19518,11000000.0
2005-07-19 21:51:00,6.1955,6.1955,6.19406,6.19541,13000000.0
2005-07-19 21:52:00,6.19511,6.19513,6.19404,6.19404,13000000.0
2005-07-19 21:53:00,6.19428,6.19532,6.19423,6.19423,14000000.0
2005-07-19 21:54:00,6.19384,6.19468,6.19264,6.19468,11000000.0
2005-07-19 21:55:00,6.19485,6.19485,6.19335,6.19454,17000000.0
2005-07-19 21:56:00,6.19459,6.1946,6.1925,6.19451,12000000.0
2005-07-19 21:57:00,6.19336,6.1943,6.19235,6.19235,16000000.0
2005-07-19 21:58:00,6.1927,6.19339,6.19179,6.19179,9000000.0
2005-07-19 21:59:00,6.19219,6.19317,6.19088,6.19237,18000000.0
2005-07-19 22:00:00,6.19273,6.19273,6.19147,6.1923,13000000.0
2005-07-19 22:01:00,6.19235,6.19235,6.19187,6.19209,11000000.0
2005-07-19 22:02:00,6.1926,6.19334,6.19178,6.19231,17000000.0
2005-07-19 22:03:00,6.19231,6.19341,6.19231,6.19327,23000000.0
2005-07-19 22:04:00,6.19353,6.19353,6.19214,6.19333,15000000.0
2005-07-19 22:05:00,6.1929,6.19364,6.1924,6.1932,14000000.0
2005-07-19 22:06:00,6.19376,6.19408,6.19305,6.19408,15000000.0
2005-07-19 22:07:00,6.194,6.19469,6.19384,6.19405,9000000.0
2005-07-19 22:08:00,6.19394,6.1948,6.19368,6.1948,18000000.0
2005-07-19 22:09:00,6.19517,6.19517,6.19409,6.19466,11000000.0
2005-07-19 22:10:00,6.19391,6.19471,6.19339,6.19464,7000000.0
2005-07-19 22:11:00,6.19434,6.19434,6.19309,6.19327,8000000.0
2005-07-19 22:12:00,6.19331,6.19515,6.19331,6.19515,16000000.0
2005-07-19 22:13:00,6.19461,6.19471,6.19251,6.1928,24000000.0
2005-07-19 22:14:00,6.19305,6.19402,6.19303,6.19309,9000000.0
2005-07-19 22:15:00,6.19291,6.19448,6.19291,6.19443,10000000.0
2005-07-19 22:16:00,6.19449,6.19492,6.19341,6.19492,13000000.0
2005-07-19 22:17:00,6.19442,6.19573,6.19442,6.19445,20000000.0
2005-07-19 22:18:00,6.19419,6.19547,6.1938,6.1938,11000000.0
2005-07-19 22:19:00,6.1935,6.19555,6.1935,6.19555,15000000.0
2005-07-19 22:20:00,6.19587,6.19587,6.19378,6.19484,16000000.0
2005-07-19 22:21:00,6.19511,6.19521,6.19361,6.19387,12000000.0
2005-07-19 22:22:00,6.19332,6.19461,6.19302,6.19433,14000000.0
2005-07-19 22:23:00,6.19437,6.19511,6.19359,6.19375,11000000.0
2005-07-19 22:24:00,6.19388,6.19455,6.19288,6.19446,16000000.0
2005-07-19 22:25:00,6.19435,6.19588,6.19433,6.19513,14000000.0
2005-07-19 22:26:00,6.19481,6.19548,6.19424,6.19548,10000000.0
2005-07-19 22:27:00,6.19539,6.19539,6.19411,6.19497,14000000.0
2005-07-19 22:28:00,6.19514,6.19572,6.19439,6.19572,12000000.0
2005-07-19 22:29:00,6.19438,6.19511,6.19325,6.19325,13000000.0
2005-07-19 22:30:00,6.19274,6.19464,6.19274,6.19463,8000000.0
2005-07-19 22:31:00,6.19507,6.19524,6.1938,6.1943,11000000.0
2005-07-19 22:32:00,6.19437,6.19545,6.19433,6.19545,20000000.0
2005-07-19 22:33:00,6.19513,6.19513,6.19439,6.19439,11000000.0
2005-07-19 22:34:00,6.19404,6.19546,6.19396,6.19546,10000000.0
2005-07-19 22:35:00,6.19432,6.19545,6.19421,6.19545,13000000.0
2005-07-19 22:36:00,6.19559,6.19572,6.19406,6.19406,9000000.0
2005-07-19 22:37:00,6.19352,6.19516,6.19352,6.19423,13000000.0
2005-07-19 22:38:00,6.19433,6.19545,6.19433,6.19492,9000000.0
2005-07-19 22:39:00,6.19505,6.19611,6.19498,6.19601,12000000.0
2005-07-19 22:40:00,6.19454,6.19615,6.19425,6.19615,9000000.0
2005-07-19 22:41:00,6.19627,6.19627,6.19475,6.19539,14000000.0
2005-07-19 22:42:00,6.19559,6.19618,6.19504,6.19517,13000000.0
2005-07-19 22:43:00,6.19534,6.19606,6.19432,6.19527,12000000.0
2005-07-19 22:44:00,6.19568,6.1967,6.19481,6.1967,15000000.0
2005-07-19 22:45:00,6.19562,6.19622,6.1947,6.19504,13000000.0
2005-07-19 22:46:00,6.19515,6.19701,6.19515,6.19674,14000000.0
2005-07-19 22:47:00,6.19607,6.19652,6.19503,6.19503,15000000.0
2005-07-19 22:48:00,6.19525,6.19623,6.19524,6.19599,13000000.0
2005-07-19 22:49:00,6.19599,6.19636,6.19529,6.19579,13000000.0
2005-07-19 22:50:00,6.19549,6.19624,6.19482,6.1952,15000000.0
2005-07-19 22:51:00,6.195,6.19622,6.19458,6.19481,14000000.0
2005-07-19 22:52:00,6.19516,6.19634,6.19516,6.19632,9000000.0
2005-07-19 22:53:00,6.19642,6.19642,6.19529,6.19532,15000000.0
2005-07-19 22:54:00,6.19483,6.19593,6.19483,6.19588,17000000.0
2005-07-19 22:55:00,6.19604,6.19604,6.19456,6.1952,16000000.0
2005-07-19 22:56:00,6.19591,6.19591,6.19433,6.19491,13000000.0
2005-07-19 22:57:00,6.19501,6.19646,6.19498,6.19646,8000000.0
2005-07-19 22:58:00,6.19573,6.19614,6.19492,6.19541,8000000.0
2005-07-19 22:59:00,6.1957,6.19646,6.19536,6.19619,19000000.0
2005-07-19 23:00:00,6.1959,6.1959,6.1947,6.19555,10000000.0
2005-07-19 23:01:00,6.19706,6.19706,6.19442,6.19442,7000000.0
2005-07-19 23:02:00,6.19421,6.19728,6.19421,6.19598,15000000.0
2005-07-19 23:03:00,6.19593,6.19652,6.19496,6.19496,17000000.0
2005-07-19 23:04:00,6.19503,6.1963,6.19457,6.19572,19000000.0
2005-07-19 23:05:00,6.19635,6.19717,6.19591,6.19717,9000000.0
2005-07-19 23:06:00,6.19725,6.19741,6.19556,6.19593,12000000.0
2005-07-19 23:07:00,6.19607,6.19607,6.19404,6.19404,14000000.0
2005-07-19 23:08:00,6.19456,6.19608,6.19448,6.19596,16000000.0
2005-07-19 23:09:00,6.19601,6.19618,6.19577,6.19612,9000000.0
2005-07-19 23:10:00,6.19588,6.19618,6.19507,6.19507,12000000.0
2005-07-19 23:11:00,6.19494,6.19627,6.19494,6.19506,14000000.0
2005-07-19 23:12:00,6.19551,6.19551,6.19437,6.19437,7000000.0
2005-07-19 23:13:00,6.19402,6.19611,6.19382,6.19611,14000000.0
2005-07-19 23:14:00,6.19587,6.19587,6.19327,6.19476,19000000.0
2005-07-19 23:15:00,6.19523,6.19563,6.19501,6.19563,13000000.0
2005-07-19 23:16:00,6.19546,6.19546,6.19323,6.1938,15000000.0
2005-07-19 23:17:00,6.19454,6.19616,6.19454,6.19552,11000000.0
2005-07-19 23:18:00,6.19447,6.19459,6.19309,6.19365,12000000.0
2005-07-19 23:19:00,6.19332,6.19472,6.19312,6.19472,14000000.0
2005-07-19 23:20:00,6.19368,6.19486,6.19286,6.19475,19000000.0
2005-07-19 23:21:00,6.19502,6.1952,6.1934,6.19445,7000000.0
2005-07-19 23:22:00,6.19527,6.19547,6.1941,6.19547,15000000.0
2005-07-19 23:23:00,6.1957,6.19572,6.19517,6.19528,11000000.0
2005-07-19 23:24:00,6.19484,6.19499,6.19381,6.19388,14000000.0
2005-07-19 23:25:00,6.19411,6.19522,6.19411,6.19514,11000000.0
2005-07-19 23:26:00,6.19575,6.19619,6.19452,6.19507,14000000.0
2005-07-19 23:27:00,6.19483,6.1961,6.19483,6.19602,11000000.0
2005-07-19 23:28:00,6.19615,6.19638,6.19556,6.19615,12000000.0
2005-07-19 23:29:00,6.19613,6.19613,6.19457,6.19457,16000000.0
2005-07-19 23:30:00,6.19513,6.19638,6.19513,6.19638,20000000.0
2005-07-19 23:31:00,6.19646,6.19651,6.19532,6.19532,11000000.0
2005-07-19 23:32:00,6.19534,6.19659,6.19534,6.19584,16000000.0
2005-07-19 23:33:00,6.19611,6.19688,6.19594,6.19688,12000000.0
2005-07-19 23:34:00,6.1971,6.19731,6.19702,6.19706,13000000.0
2005-07-19 23:35:00,6.19686,6.19743,6.19676,6.19724,9000000.0
2005-07-19 23:36:00,6.19713,6.1975,6.19705,6.1975,9000000.0
2005-07-19 23:37:00,6.19717,6.19717,6.19612,6.1967,14000000.0
2005-07-19 23:38:00,6.19639,6.19639,6.19432,6.19446,13000000.0
2005-07-19 23:39:00,6.1943,6.19633,6.19424,6.19633,17000000.0
2005-07-19 23:40:00,6.19663,6.19668,6.19628,6.19642,12000000.0
2005-07-19 23:41:00,6.19651,6.19651,6.19576,6.19621,17000000.0
2005-07-19 23:42:00,6.19604,6.19688,6.19604,6.19672,22000000.0
2005-07-19 23:43:00,6.19626,6.19674,6.19514,6.19631,15000000.0
2005-07-19 23:44:00,6.19692,6.19692,6.19576,6.19576,14000000.0
2005-07-19 23:45:00,6.19653,6.1969,6.19568,6.19689,20000000.0
2005-07-19 23:46:00,6.19607,6.19678,6.19503,6.19631,14000000.0
2005-07-19 23:47:00,6.1952,6.19589,6.19485,6.1958,10000000.0
2005-07-19 23:48:00,6.19583,6.19699,6.19582,6.19635,18000000.0
2005-07-19 23:49:00,6.19606,6.19705,6.19606,6.19705,14000000.0
2005-07-19 23:50:00,6.19753,6.19773,6.19685,6.19701,13000000.0
2005-07-19 23:51:00,6.19704,6.19761,6.19687,6.19743,8000000.0
2005-07-19 23:52:00,6.19762,6.19801,6.19739,6.19772,16000000.0
2005-07-19 23:53:00,6.19586,6.19685,6.19586,6.19666,18000000.0
2005-07-19 23:54:00,6.19684,6.19786,6.19684,6.19771,12000000.0
2005-07-19 23:55:00,6.19787,6.19804,6.19583,6.19613,19000000.0
2005-07-19 23:56:00,6.19605,6.19825,6.19605,6.19745,14000000.0
2005-07-19 23:57:00,6.19741,6.19826,6.19662,6.19731,16000000.0
2005-07-19 23:58:00,6.1976,6.19853,6.19671,6.19783,13000000.0
2005-07-19 23:59:00,6.19683,6.19765,6.19615,6.19757,14000000.0
2005-07-20 00:00:00,6.19785,6.19898,6.19785,6.1986,17000000.0
2005-07-20 00:01:00,6.19856,6.19896,6.1974,6.19896,12000000.0
2005-07-20 00:02:00,6.19894,6.19894,6.19735,6.19761,15000000.0
2005-07-20 00:03:00,6.19744,6.19941,6.19744,6.19801,14000000.0
2005-07-20 00:04:00,6.19821,6.19931,6.19821,6.19865,12000000.0
2005-07-20 00:05:00,6.19728,6.19877,6.19728,6.19877,12000000.0
2005-07-20 00:06:00,6.1994,6.20014,6.19897,6.19966,12000000.0
2005-07-20 00:07:00,6.19929,6.19963,6.19878,6.19963,11000000.0
2005-07-20 00:08:00,6.19954,6.19959,6.19764,6.19764,15000000.0
2005-07-20 00:09:00,6.19772,6.1991,6.19766,6.1991,12000000.0
2005-07-20 00:10:00,6.1992,6.20102,6.1992,6.20102,19000000.0
2005-07-20 00:11:00,6.20018,6.20057,6.1988,6.1988,8000000.0
2005-07-20 00:12:00,6.19867,6.20011,6.19864,6.19993,9000000.0
2005-07-20 00:13:00,6.20033,6.20079,6.19988,6.20055,13000000.0
2005-07-20 00:14:00,6.19949,6.20088,6.19949,6.20052,14000000.0
2005-07-20 00:15:00,6.19998,6.20101,6.19926,6.20048,12000000.0
2005-07-20 00:16:00,6.20103,6.20153,6.20044,6.20153,12000000.0
2005-07-20 00:17:00,6.2017,6.2017,6.19938,6.19938,10000000.0
2005-07-20 00:18:00,6.19925,6.20035,6.19925,6.20035,19000000.0
2005-07-20 00:19:00,6.20009,6.20084,6.19908,6.20012,12000000.0
2005-07-20 00:20:00,6.20049,6.20081,6.19951,6.19996,11000000.0
2005-07-20 00:21:00,6.19972,6.20037,6.19869,6.19899,14000000.0
2005-07-20 00:22:00,6.20085,6.20115,6.19987,6.20083,13000000.0
2005-07-20 00:23:00,6.20049,6.20113,6.19966,6.19966,13000000.0
2005-07-20 00:24:00,6.20074,6.20239,6.20026,6.20239,9000000.0
2005-07-20 00:25:00,6.20341,6.20341,6.2015,6.2015,13000000.0
2005-07-20 00:26:00,6.20088,6.20132,6.19989,6.19989,14000000.0
2005-07-20 00:27:00,6.19985,6.20074,6.19972,6.19999,15000000.0
2005-07-20 00:28:00,6.20004,6.20123,6.19993,6.2012,7000000.0
2005-07-20 00:29:00,6.20141,6.20154,6.20084,6.20099,17000000.0
2005-07-20 00:30:00,6.20014,6.20198,6.19976,6.20071,9000000.0
2005-07-20 00:31:00,6.20066,6.20167,6.19972,6.20167,13000000.0
2005-07-20 00:32:00,6.20069,6.20214,6.20021,6.20214,8000000.0
2005-07-20 00:33:00,6.2016,6.20338,6.20139,6.20226,19000000.0
2005-07-20 00:34:00,6.20136,6.20245,6.20089,6.20195,15000000.0
2005-07-20 00:35:00,6.20202,6.20286,6.20112,6.20121,12000000.0
2005-07-20 00:36:00,6.20189,6.20189,6.19962,6.20036,15000000.0
2005-07-20 00:37:00,6.20107,6.20151,6.20067,6.20092,15000000.0
2005-07-20 00:38:00,6.2004,6.20116,6.19976,6.20032,18000000.0
2005-07-20 00:39:00,6.20075,6.20211,6.20032,6.20111,20000000.0
2005-07-20 00:40:00,6.20169,6.20305,6.20169,6.20224,10000000.0
2005-07-20 00:41:00,6.20168,6.20197,6.20017,6.20017,9000000.0
2005-07-20 00:42:00,6.20031,6.20183,6.20031,6.20121,16000000.0
2005-07-20 00:43:00,6.20132,6.20221,6.20132,6.20221,16000000.0
2005-07-20 00:44:00,6.20183,6.20195,6.20099,6.20099,10000000.0
2005-07-20 00:45:00,6.20094,6.20181,6.20053,6.20154,16000000.0
2005-07-20 00:46:00,6.20217,6.20217,6.20089,6.20146,12000000.0
2005-07-20 00:47:00,6.20167,6.20185,6.20106,6.20106,8000000.0
2005-07-20 00:48:00,6.20106,6.20192,6.20072,6.20181,16000000.0
2005-07-20 00:49:00,6.20174,6.20174,6.20057,6.20066,11000000.0
2005-07-20 00:50:00,6.20049,6.20069,6.19905,6.19905,9000000.0
2005-07-20 00:51:00,6.19963,6.20068,6.19963,6.20022,9000000.0
2005-07-20 00:52:00,6.20054,6.2016,6.20054,6.20152,18000000.0
2005-07-20 00:53:00,6.20171,6.20177,6.20149,6.20149,12000000.0
2005-07-20 00:54:00,6.20166,6.2018,6.20158,6.2016,12000000.0
2005-07-20 00:55:00,6.20139,6.20139,6.20002,6.20002,11000000.0
2005-07-20 00:56:00,6.19937,6.19997,6.19846,6.19909,14000000.0
2005-07-20 00:57:00,6.19871,6.19975,6.19768,6.19882,15000000.0
2005-07-20 00:58:00,6.19818,6.19845,6.19763,6.19802,9000000.0
2005-07-20 00:59:00,6.19801,6.19882,6.19744,6.19789,17000000.0
2005-07-20 01:00:00,6.1982,6.2016,6.19797,6.19887,12000000.0
2005-07-20 01:01:00,6.19828,6.19867,6.19692,6.19867,15000000.0
2005-07-20 01:02:00,6.19872,6.19872,6.19718,6.19718,10000000.0
2005-07-20 01:03:00,6.19767,6.19767,6.19561,6.19641,13000000.0
2005-07-20 01:04:00,6.19611,6.19655,6.1943,6.1943,13000000.0
2005-07-20 01:05:00,6.19499,6.19721,6.19489,6.19666,13000000.0
2005-07-20 01:06:00,6.19674,6.19733,6.19563,6.19591,12000000.0
2005-07-20 01:07:00,6.19558,6.19749,6.19558,6.19749,13000000.0
2005-07-20 01:08:00,6.19669,6.19696,6.19549,6.19586,15000000.0
2005-07-20 01:09:00,6.19598,6.19699,6.19598,6.19621,17000000.0
2005-07-20 01:10:00,6.1978,6.1978,6.19626,6.19677,10000000.0
2005-07-20 01:11:00,6.19682,6.19751,6.19608,6.19751,11000000.0
2005-07-20 01:12:00,6.19726,6.19735,6.19607,6.19691,10000000.0
2005-07-20 01:13:00,6.19653,6.19654,6.19535,6.19535,11000000.0
2005-07-20 01:14:00,6.19611,6.19846,6.19597,6.19817,13000000.0
2005-07-20 01:15:00,6.19793,6.19878,6.19765,6.19765,9000000.0
2005-07-20 01:16:00,6.19895,6.19905,6.19787,6.19798,12000000.0
2005-07-20 01:17:00,6.19792,6.19871,6.19787,6.19871,11000000.0
2005-07-20 01:18:00,6.19849,6.19885,6.19687,6.19813,12000000.0
2005-07-20 01:19:00,6.19839,6.19842,6.19676,6.19688,19000000.0
2005-07-20 01:20:00,6.19647,6.19718,6.1959,6.1959,11000000.0
2005-07-20 01:21:00,6.19595,6.19652,6.19505,6.19521,12000000.0
2005-07-20 01:22:00,6.1951,6.19657,6.1951,6.19569,9000000.0
2005-07-20 01:23:00,6.19728,6.19769,6.196,6.196,13000000.0
2005-07-20 01:24:00,6.19726,6.19726,6.19651,6.19651,14000000.0
2005-07-20 01:25:00,6.19698,6.1982,6.19698,6.1982,11000000.0
2005-07-20 01:26:00,6.198,6.198,6.19616,6.19616,10000000.0
2005-07-20 01:27:00,6.19614,6.19768,6.19614,6.19768,17000000.0
2005-07-20 01:28:00,6.1972,6.19775,6.19636,6.19668,13000000.0
2005-07-20 01:29:00,6.19775,6.19799,6.19705,6.1971,19000000.0
2005-07-20 01:30:00,6.19729,6.19823,6.19729,6.19823,15000000.0
2005-07-20 01:31:00,6.198,6.19814,6.19736,6.1974,15000000.0
2005-07-20 01:32:00,6.19661,6.19706,6.19569,6.19569,12000000.0
2005-07-20 01:33:00,6.19586,6.19721,6.19586,6.19609,8000000.0
2005-07-20 01:34:00,6.19672,6.19767,6.19658,6.19658,18000000.0
2005-07-20 01:35:00,6.19653,6.19809,6.19653,6.19768,12000000.0
2005-07-20 01:36:00,6.19708,6.19747,6.19607,6.19661,16000000.0
2005-07-20 01:37:00,6.1963,6.1974,6.1963,6.19678,15000000.0
2005-07-20 01:38:00,6.19641,6.19729,6.19586,6.19602,18000000.0
2005-07-20 01:39:00,6.19618,6.19798,6.19618,6.19694,10000000.0
2005-07-20 01:40:00,6.19737,6.19793,6.19692,6.19743,11000000.0
2005-07-20 01:41:00,6.19705,6.19732,6.19581,6.19706,16000000.0
2005-07-20 01:42:00,6.19791,6.19812,6.19719,6.19798,14000000.0
2005-07-20 01:43:00,6.19758,6.19826,6.19677,6.19775,16000000.0
2005-07-20 01:44:00,6.19813,6.19841,6.19728,6.19827,15000000.0
2005-07-20 01:45:00,6.19867,6.19877,6.19847,6.19875,16000000.0
2005-07-20 01:46:00,6.19855,6.19879,6.19839,6.19839,9000000.0
2005-07-20 01:47:00,6.19879,6.19895,6.19867,6.19878,17000000.0
2005-07-20 01:48:00,6.19877,6.19884,6.19855,6.1987,16000000.0
2005-07-20 01:49:00,6.19797,6.19864,6.19722,6.19864,10000000.0
2005-07-20 01:50:00,6.19816,6.19831,6.19715,6.19831,11000000.0
2005-07-20 01:51:00,6.19873,6.19877,6.19844,6.19867,12000000.0
2005-07-20 01:52:00,6.19833,6.19858,6.19702,6.19702,12000000.0
2005-07-20 01:53:00,6.19711,6.19819,6.19711,6.19819,18000000.0
2005-07-20 01:54:00,6.19839,6.19845,6.19809,6.19843,14000000.0
2005-07-20 01:55:00,6.19811,6.19811,6.19652,6.19652,18000000.0
2005-07-20 01:56:00,6.19686,6.19831,6.19686,6.19831,8000000.0
2005-07-20 01:57:00,6.19828,6.19828,6.19656,6.19662,13000000.0
2005-07-20 01:58:00,6.19714,6.19815,6.19685,6.19688,11000000.0
2005-07-20 01:59:00,6.1972,6.19833,6.19692,6.19753,11000000.0
2005-07-20 02:00:00,6.19704,6.19799,6.1968,6.19799,16000000.0
2005-07-20 02:01:00,6.19781,6.19781,6.19669,6.1971,21000000.0
2005-07-20 02:02:00,6.19715,6.19798,6.19645,6.19703,10000000.0
2005-07-20 02:03:00,6.19673,6.19673,6.19379,6.19503,8000000.0
2005-07-20 02:04:00,6.19408,6.19434,6.19262,6.193,14000000.0
2005-07-20 02:05:00,6.19288,6.19352,6.19227,6.19227,14000000.0
2005-07-20 02:06:00,6.19237,6.19393,6.19198,6.19198,15000000.0
2005-07-20 02:07:00,6.19279,6.19419,6.1924,6.1924,10000000.0
2005-07-20 02:08:00,6.19196,6.19366,6.19196,6.19261,16000000.0
2005-07-20 02:09:00,6.19428,6.19433,6.19201,6.19201,18000000.0
2005-07-20 02:10:00,6.19143,6.19381,6.19143,6.19381,16000000.0
2005-07-20 02:11:00,6.19408,6.19439,6.19338,6.19364,14000000.0
2005-07-20 02:12:00,6.19353,6.19493,6.19331,6.19397,10000000.0
2005-07-20 02:13:00,6.19406,6.19526,6.19388,6.19455,15000000.0
2005-07-20 02:14:00,6.19401,6.19456,6.1926,6.19368,19000000.0
2005-07-20 02:15:00,6.19407,6.19441,6.1932,6.19401,12000000.0
2005-07-20 02:16:00,6.19449,6.19476,6.19303,6.19452,18000000.0
2005-07-20 02:17:00,6.19483,6.19508,6.19399,6.19496,14000000.0
2005-07-20 02:18:00,6.19441,6.19484,6.19332,6.19422,12000000.0
2005-07-20 02:19:00,6.19421,6.19479,6.19361,6.1943,14000000.0
2005-07-20 02:20:00,6.19307,6.19445,6.19307,6.19319,13000000.0
2005-07-20 02:21:00,6.19294,6.19403,6.19226,6.19357,15000000.0
2005-07-20 02:22:00,6.19366,6.19366,6.19061,6.19061,13000000.0
2005-07-20 02:23:00,6.19074,6.19202,6.19016,6.19109,16000000.0
2005-07-20 02:24:00,6.19103,6.19106,6.1896,6.19038,17000000.0
2005-07-20 02:25:00,6.19122,6.19236,6.19083,6.19083,10000000.0
2005-07-20 02:26:00,6.19074,6.19266,6.19074,6.19132,13000000.0
2005-07-20 02:27:00,6.19201,6.19263,6.1902,6.1902,7000000.0
2005-07-20 02:28:00,6.1895,6.19117,6.18923,6.18923,9000000.0
2005-07-20 02:29:00,6.1908,6.19086,6.18973,6.18975,20000000.0
2005-07-20 02:30:00,6.18938,6.18971,6.18794,6.188,11000000.0
2005-07-20 02:31:00,6.18837,6.18938,6.18752,6.18842,9000000.0
2005-07-20 02:32:00,6.18842,6.18968,6.18807,6.18845,13000000.0
2005-07-20 02:33:00,6.18877,6.18955,6.18839,6.18902,14000000.0
2005-07-20 02:34:00,6.1893,6.18951,6.18885,6.18925,17000000.0
2005-07-20 02:35:00,6.18874,6.18926,6.18783,6.18833,15000000.0
2005-07-20 02:36:00,6.18837,6.18962,6.18817,6.18962,14000000.0
2005-07-20 02:37:00,6.18893,6.18903,6.18744,6.18817,13000000.0
2005-07-20 02:38:00,6.18851,6.18983,6.18794,6.18907,14000000.0
2005-07-20 02:39:00,6.18911,6.18913,6.18779,6.18873,15000000.0
2005-07-20 02:40:00,6.18875,6.18929,6.18784,6.18889,12000000.0
2005-07-20 02:41:00,6.18777,6.18869,6.18699,6.18815,13000000.0
2005-07-20 02:42:00,6.18799,6.18868,6.18799,6.18813,16000000.0
2005-07-20 02:43:00,6.18766,6.18872,6.18666,6.18666,18000000.0
2005-07-20 02:44:00,6.18703,6.18766,6.18592,6.18597,10000000.0
2005-07-20 02:45:00,6.18528,6.18589,6.18375,6.18432,14000000.0
2005-07-20 02:46:00,6.18429,6.18429,6.18273,6.1832,18000000.0
2005-07-20 02:47:00,6.18336,6.18425,6.18313,6.18367,17000000.0
2005-07-20 02:48:00,6.18372,6.1842,6.1826,6.1826,7000000.0
2005-07-20 02:49:00,6.18259,6.18379,6.1819,6.18353,13000000.0
2005-07-20 02:50:00,6.18357,6.18417,6.18249,6.18411,14000000.0
2005-07-20 02:51:00,6.18391,6.18457,6.18321,6.18439,15000000.0
2005-07-20 02:52:00,6.184,6.18436,6.18226,6.18333,15000000.0
2005-07-20 02:53:00,6.18336,6.18356,6.1821,6.18332,9000000.0
2005-07-20 02:54:00,6.18365,6.18501,6.18233,6.18501,13000000.0
2005-07-20 02:55:00,6.18494,6.18494,6.18337,6.18349,11000000.0
2005-07-20 02:56:00,6.18325,6.18393,6.1822,6.1822,18000000.0
2005-07-20 02:57:00,6.18326,6.18446,6.18326,6.18408,13000000.0
2005-07-20 02:58:00,6.18528,6.1857,6.18434,6.18544,9000000.0
2005-07-20 02:59:00,6.18489,6.18551,6.18369,6.18461,14000000.0
2005-07-20 03:00:00,6.18456,6.18622,6.18456,6.18459,11000000.0
2005-07-20 03:01:00,6.1855,6.18571,6.18469,6.1855,11000000.0
2005-07-20 03:02:00,6.18437,6.18499,6.18326,6.18326,11000000.0
2005-07-20 03:03:00,6.18313,6.18378,6.18288,6.18289,23000000.0
2005-07-20 03:04:00,6.1827,6.18341,6.18264,6.18339,11000000.0
2005-07-20 03:05:00,6.1831,6.18379,6.18181,6.18234,17000000.0
2005-07-20 03:06:00,6.18079,6.18191,6.18018,6.18184,9000000.0
2005-07-20 03:07:00,6.18188,6.18193,6.17627,6.17627,15000000.0
2005-07-20 03:08:00,6.17403,6.17403,6.16827,6.17021,12000000.0
2005-07-20 03:09:00,6.16993,6.17097,6.16875,6.16898,15000000.0
2005-07-20 03:10:00,6.16795,6.16795,6.16395,6.16492,19000000.0
2005-07-20 03:11:00,6.16481,6.16657,6.16448,6.16511,15000000.0
2005-07-20 03:12:00,6.16624,6.16758,6.16574,6.16688,18000000.0
2005-07-20 03:13:00,6.16679,6.16893,6.16679,6.16893,18000000.0
2005-07-20 03:14:00,6.1684,6.16847,6.16743,6.1679,10000000.0
2005-07-20 03:15:00,6.16785,6.16803,6.16661,6.16747,7000000.0
2005-07-20 03:16:00,6.16882,6.16997,6.1688,6.16997,8000000.0
2005-07-20 03:17:00,6.17054,6.17077,6.16988,6.17054,10000000.0
2005-07-20 03:18:00,6.17094,6.1718,6.16916,6.17047,15000000.0
2005-07-20 03:19:00,6.17124,6.17141,6.16987,6.16987,10000000.0
2005-07-20 03:20:00,6.17071,6.17071,6.16892,6.16892,16000000.0
2005-07-20 03:21:00,6.16863,6.17002,6.1684,6.1684,11000000.0
2005-07-20 03:22:00,6.16702,6.16861,6.16695,6.16808,10000000.0
2005-07-20 03:23:00,6.16759,6.1692,6.16728,6.16765,12000000.0
2005-07-20 03:24:00,6.16875,6.16988,6.16861,6.16948,13000000.0
2005-07-20 03:25:00,6.17071,6.17071,6.16935,6.16963,11000000.0
2005-07-20 03:26:00,6.1698,6.1698,6.16857,6.16958,13000000.0
2005-07-20 03:27:00,6.16959,6.1708,6.16931,6.1708,14000000.0
2005-07-20 03:28:00,6.17101,6.17216,6.17075,6.17086,18000000.0
2005-07-20 03:29:00,6.17156,6.17251,6.17113,6.1712,15000000.0
2005-07-20 03:30:00,6.17097,6.17258,6.17025,6.17258,10000000.0
2005-07-20 03:31:00,6.17262,6.17296,6.17145,6.17296,13000000.0
2005-07-20 03:32:00,6.17314,6.17314,6.17137,6.17281,16000000.0
2005-07-20 03:33:00,6.17269,6.17368,6.17189,6.17365,13000000.0
2005-07-20 03:34:00,6.17406,6.17414,6.17314,6.17382,16000000.0
2005-07-20 03:35:00,6.17411,6.17425,6.17297,6.17329,10000000.0
2005-07-20 03:36:00,6.1731,6.17436,6.17303,6.1742,11000000.0
2005-07-20 03:37:00,6.17441,6.17583,6.17441,6.17449,13000000.0
2005-07-20 03:38:00,6.17455,6.17606,6.17441,6.17606,13000000.0
2005-07-20 03:39:00,6.17565,6.17617,6.17491,6.17535,13000000.0
2005-07-20 03:40:00,6.17467,6.17467,6.17287,6.17287,12000000.0
2005-07-20 03:41:00,6.1731,6.17542,6.1731,6.17488,16000000.0
2005-07-20 03:42:00,6.1742,6.17472,6.17261,6.17373,21000000.0
2005-07-20 03:43:00,6.17313,6.1744,6.17284,6.17322,18000000.0
2005-07-20 03:44:00,6.17339,6.17435,6.17235,6.1741,15000000.0
2005-07-20 03:45:00,6.17446,6.17486,6.17295,6.17317,9000000.0
2005-07-20 03:46:00,6.17214,6.17293,6.17129,6.17255,8000000.0
2005-07-20 03:47:00,6.17204,6.17313,6.17168,6.17239,11000000.0
2005-07-20 03:48:00,6.17231,6.1735,6.17194,6.17338,9000000.0
2005-07-20 03:49:00,6.17309,6.17414,6.17228,6.17359,16000000.0
2005-07-20 03:50:00,6.1734,6.17382,6.17225,6.17316,19000000.0
2005-07-20 03:51:00,6.17283,6.17361,6.17263,6.17361,9000000.0
2005-07-20 03:52:00,6.17332,6.17332,6.17157,6.17205,19000000.0
2005-07-20 03:53:00,6.17058,6.17189,6.17044,6.17182,10000000.0
2005-07-20 03:54:00,6.17121,6.17121,6.16984,6.16993,17000000.0
2005-07-20 03:55:00,6.16956,6.17079,6.1693,6.1703,16000000.0
2005-07-20 03:56:00,6.17048,6.17072,6.16986,6.16987,7000000.0
2005-07-20 03:57:00,6.16971,6.17076,6.16922,6.17075,11000000.0
2005-07-20 03:58:00,6.17005,6.17133,6.16933,6.171,12000000.0
2005-07-20 03:59:00,6.17112,6.17112,6.16999,6.17045,17000000.0
2005-07-20 04:00:00,6.17,6.17124,6.16958,6.17069,12000000.0
2005-07-20 04:01:00,6.17036,6.17125,6.16941,6.17006,16000000.0
2005-07-20 04:02:00,6.16929,6.17122,6.16923,6.17109,14000000.0
2005-07-20 04:03:00,6.17157,6.17157,6.1696,6.17039,12000000.0
2005-07-20 04:04:00,6.17101,6.17219,6.17072,6.17072,16000000.0
2005-07-20 04:05:00,6.17128,6.17128,6.16929,6.16929,13000000.0
2005-07-20 04:06:00,6.17055,6.17109,6.16967,6.17096,16000000.0
2005-07-20 04:07:00,6.17125,6.17125,6.16963,6.17101,13000000.0
2005-07-20 04:08:00,6.17056,6.17099,6.16965,6.17099,14000000.0
2005-07-20 04:09:00,6.17114,6.17114,6.16907,6.16929,10000000.0
2005-07-20 04:10:00,6.169,6.16967,6.16859,6.16877,12000000.0
2005-07-20 04:11:00,6.1687,6.16917,6.16805,6.16892,14000000.0
2005-07-20 04:12:00,6.16882,6.16885,6.16749,6.16749,19000000.0
2005-07-20 04:13:00,6.16801,6.16865,6.16677,6.16865,20000000.0
2005-07-20 04:14:00,6.16965,6.1698,6.16903,6.16944,12000000.0
2005-07-20 04:15:00,6.16918,6.16951,6.1688,6.16917,8000000.0
2005-07-20 04:16:00,6.16905,6.17001,6.16827,6.16868,13000000.0
2005-07-20 04:17:00,6.16876,6.16954,6.16828,6.16898,15000000.0
2005-07-20 04:18:00,6.16894,6.16894,6.16744,6.16859,9000000.0
2005-07-20 04:19:00,6.16755,6.16818,6.16698,6.16699,12000000.0
2005-07-20 04:20:00,6.16681,6.16851,6.16681,6.16762,9000000.0
2005-07-20 04:21:00,6.16692,6.16862,6.16692,6.1677,17000000.0
2005-07-20 04:22:00,6.16707,6.16785,6.16599,6.16726,14000000.0
2005-07-20 04:23:00,6.16643,6.16772,6.16642,6.16642,10000000.0
2005-07-20 04:24:00,6.16628,6.16805,6.16628,6.16695,12000000.0
2005-07-20 04:25:00,6.16721,6.16842,6.16721,6.16842,10000000.0
2005-07-20 04:26:00,6.16785,6.16785,6.16644,6.16644,7000000.0
2005-07-20 04:27:00,6.16738,6.16796,6.16689,6.16731,15000000.0
2005-07-20 04:28:00,6.16579,6.16774,6.16579,6.16744,7000000.0
2005-07-20 04:29:00,6.16877,6.16877,6.16678,6.16753,14000000.0
2005-07-20 04:30:00,6.16709,6.16828,6.16709,6.16723,11000000.0
2005-07-20 04:31:00,6.16707,6.1674,6.16645,6.16698,15000000.0
2005-07-20 04:32:00,6.16751,6.16798,6.16682,6.16682,17000000.0
2005-07-20 04:33:00,6.16667,6.16792,6.16635,6.16687,14000000.0
2005-07-20 04:34:00,6.16642,6.16838,6.16642,6.16728,9000000.0
2005-07-20 04:35:00,6.16715,6.16816,6.16688,6.16688,12000000.0
2005-07-20 04:36:00,6.16698,6.16858,6.16698,6.16706,12000000.0
2005-07-20 04:37:00,6.16781,6.16918,6.16781,6.16905,12000000.0
2005-07-20 04:38:00,6.16911,6.16911,6.16727,6.16727,11000000.0
2005-07-20 04:39:00,6.16797,6.17068,6.16797,6.16999,17000000.0
2005-07-20 04:40:00,6.17036,6.17073,6.16946,6.16994,9000000.0
2005-07-20 04:41:00,6.17072,6.1709,6.1694,6.17029,10000000.0
2005-07-20 04:42:00,6.17022,6.17038,6.16894,6.16894,8000000.0
2005-07-20 04:43:00,6.16889,6.17138,6.16889,6.17138,18000000.0
2005-07-20 04:44:00,6.17099,6.17297,6.17046,6.17297,9000000.0
2005-07-20 04:45:00,6.17377,6.17389,6.17271,6.17351,9000000.0
2005-07-20 04:46:00,6.17433,6.17512,6.17287,6.17322,16000000.0
2005-07-20 04:47:00,6.17391,6.17391,6.17218,6.17264,12000000.0
2005-07-20 04:48:00,6.1726,6.17313,6.17136,6.17136,10000000.0
2005-07-20 04:49:00,6.17142,6.17299,6.17142,6.17175,16000000.0
2005-07-20 04:50:00,6.17169,6.17321,6.17164,6.17234,16000000.0
2005-07-20 04:51:00,6.17337,6.17347,6.17207,6.17248,20000000.0
2005-07-20 04:52:00,6.17162,6.17267,6.17112,6.17225,13000000.0
2005-07-20 04:53:00,6.172,6.17254,6.1715,6.17156,11000000.0
2005-07-20 04:54:00,6.17228,6.17319,6.17226,6.17242,11000000.0
2005-07-20 04:55:00,6.17257,6.17366,6.17231,6.17366,12000000.0
2005-07-20 04:56:00,6.17382,6.17382,6.17156,6.17287,16000000.0
2005-07-20 04:57:00,6.1733,6.1734,6.17181,6.17203,7000000.0
2005-07-20 04:58:00,6.1723,6.1737,6.1723,6.1737,13000000.0
2005-07-20 04:59:00,6.1738,6.1738,6.1717,6.17214,17000000.0
2005-07-20 05:00:00,6.17197,6.1733,6.17197,6.17231,10000000.0
2005-07-20 05:01:00,6.17215,6.17326,6.17214,6.17214,13000000.0
2005-07-20 05:02:00,6.1723,6.17387,6.1723,6.17326,18000000.0
2005-07-20 05:03:00,6.17334,6.17345,6.17184,6.1727,9000000.0
2005-07-20 05:04:00,6.17278,6.17328,6.17141,6.17328,12000000.0
2005-07-20 05:05:00,6.17316,6.17344,6.17252,6.17275,10000000.0
2005-07-20 05:06:00,6.17141,6.17328,6.17141,6.17294,20000000.0
2005-07-20 05:07:00,6.17237,6.17328,6.17111,6.17111,10000000.0
2005-07-20 05:08:00,6.17126,6.17281,6.17126,6.17281,17000000.0
2005-07-20 05:09:00,6.17245,6.1727,6.17076,6.17159,15000000.0
2005-07-20 05:10:00,6.17151,6.17235,6.17127,6.17189,10000000.0
2005-07-20 05:11:00,6.17186,6.17275,6.17111,6.17247,16000000.0
2005-07-20 05:12:00,6.17282,6.17291,6.17243,6.1729,7000000.0
2005-07-20 05:13:00,6.1729,6.17315,6.17148,6.17148,12000000.0
2005-07-20 05:14:00,6.17136,6.17289,6.17136,6.17227,14000000.0
2005-07-20 05:15:00,6.17244,6.17376,6.17173,6.17173,16000000.0
2005-07-20 05:16:00,6.17152,6.17265,6.17133,6.17146,15000000.0
2005-07-20 05:17:00,6.17179,6.17243,6.17172,6.17181,10000000.0
2005-07-20 05:18:00,6.17278,6.17278,6.1712,6.17257,13000000.0
2005-07-20 05:19:00,6.17284,6.17313,6.17192,6.17313,13000000.0
2005-07-20 05:20:00,6.17294,6.17294,6.17163,6.17176,20000000.0
2005-07-20 05:21:00,6.17172,6.17294,6.17098,6.17098,9000000.0
2005-07-20 05:22:00,6.17018,6.17117,6.16921,6.16921,17000000.0
2005-07-20 05:23:00,6.16925,6.17052,6.16921,6.16984,14000000.0
2005-07-20 05:24:00,6.17063,6.17127,6.1701,6.17062,19000000.0
2005-07-20 05:25:00,6.17006,6.17089,6.16923,6.16929,13000000.0
2005-07-20 05:26:00,6.16917,6.17085,6.16917,6.17055,13000000.0
2005-07-20 05:27:00,6.17133,6.17133,6.16967,6.16978,13000000.0
2005-07-20 05:28:00,6.17078,6.17133,6.16988,6.16999,10000000.0
2005-07-20 05:29:00,6.17013,6.17144,6.16984,6.16984,17000000.0
2005-07-20 05:30:00,6.16995,6.17136,6.16989,6.16989,21000000.0
2005-07-20 05:31:00,6.17101,6.17101,6.16951,6.17049,13000000.0
2005-07-20 05:32:00,6.1708,6.17151,6.1702,6.17151,16000000.0
2005-07-20 05:33:00,6.17178,6.17214,6.17062,6.1715,13000000.0
2005-07-20 05:34:00,6.17172,6.17201,6.17052,6.17109,13000000.0
2005-07-20 05:35:00,6.17108,6.17136,6.17009,6.17013,14000000.0
2005-07-20 05:36:00,6.17131,6.17147,6.17048,6.17079,18000000.0
2005-07-20 05:37:00,6.17101,6.17169,6.1704,6.17073,12000000.0
2005-07-20 05:38:00,6.17036,6.1714,6.17036,6.17097,13000000.0
2005-07-20 05:39:00,6.17151,6.17207,6.17006,6.17057,21000000.0
2005-07-20 05:40:00,6.17082,6.17162,6.17052,6.17052,14000000.0
2005-07-20 05:41:00,6.17025,6.17109,6.17018,6.17109,13000000.0
2005-07-20 05:42:00,6.17148,6.17148,6.16988,6.16988,8000000.0
2005-07-20 05:43:00,6.16967,6.17113,6.16967,6.17113,13000000.0
2005-07-20 05:44:00,6.17126,6.17126,6.17023,6.17099,13000000.0
2005-07-20 05:45:00,6.17128,6.17156,6.17107,6.17107,24000000.0
2005-07-20 05:46:00,6.1712,6.17138,6.17103,6.17128,14000000.0
2005-07-20 05:47:00,6.17127,6.17137,6.16998,6.17096,11000000.0
2005-07-20 05:48:00,6.17072,6.17138,6.16964,6.17117,18000000.0
2005-07-20 05:49:00,6.17074,6.17074,6.16916,6.1704,10000000.0
2005-07-20 05:50:00,6.17047,6.17077,6.16932,6.16936,10000000.0
2005-07-20 05:51:00,6.16889,6.16973,6.16856,6.16856,11000000.0
2005-07-20 05:52:00,6.16938,6.17024,6.1688,6.16937,19000000.0
2005-07-20 05:53:00,6.16976,6.17109,6.16939,6.17028,15000000.0
2005-07-20 05:54:00,6.17071,6.1712,6.16997,6.17075,7000000.0
2005-07-20 05:55:00,6.1714,6.17173,6.16953,6.16953,12000000.0
2005-07-20 05:56:00,6.17039,6.17102,6.17028,6.17048,16000000.0
2005-07-20 05:57:00,6.17065,6.17103,6.17012,6.17012,11000000.0
2005-07-20 05:58:00,6.16995,6.17105,6.16971,6.17035,22000000.0
2005-07-20 05:59:00,6.17007,6.17074,6.16938,6.17065,9000000.0
2005-07-20 06:00:00,6.16973,6.17158,6.16954,6.17151,17000000.0
2005-07-20 06:01:00,6.17181,6.17248,6.17068,6.17068,18000000.0
2005-07-20 06:02:00,6.17045,6.17174,6.1699,6.17068,18000000.0
2005-07-20 06:03:00,6.17127,6.17209,6.17047,6.17209,16000000.0
2005-07-20 06:04:00,6.17175,6.17199,6.17098,6.17168,8000000.0
2005-07-20 06:05:00,6.17152,6.17226,6.17104,6.17134,10000000.0
2005-07-20 06:06:00,6.17184,6.17394,6.17184,6.17323,27000000.0
2005-07-20 06:07:00,6.17365,6.17365,6.17163,6.17164,17000000.0
2005-07-20 06:08:00,6.17177,6.17266,6.17091,6.17091,14000000.0
2005-07-20 06:09:00,6.17052,6.17273,6.17052,6.17273,13000000.0
2005-07-20 06:10:00,6.17197,6.1732,6.17197,6.17236,14000000.0
2005-07-20 06:11:00,6.17181,6.17212,6.17057,6.17144,16000000.0
2005-07-20 06:12:00,6.17128,6.17135,6.17047,6.1706,17000000.0
2005-07-20 06:13:00,6.17111,6.17192,6.1709,6.1716,14000000.0
2005-07-20 06:14:00,6.17157,6.17199,6.17062,6.17199,12000000.0
2005-07-20 06:15:00,6.17059,6.17242,6.17059,6.17208,13000000.0
2005-07-20 06:16:00,6.17245,6.17326,6.17108,6.17108,14000000.0
2005-07-20 06:17:00,6.17141,6.17277,6.17141,6.1719,11000000.0
2005-07-20 06:18:00,6.1722,6.17311,6.17133,6.17243,12000000.0
2005-07-20 06:19:00,6.17172,6.17232,6.17107,6.17179,19000000.0
2005-07-20 06:20:00,6.17187,6.17226,6.17102,6.17132,11000000.0
2005-07-20 06:21:00,6.1711,6.17273,6.1711,6.17273,9000000.0
2005-07-20 06:22:00,6.17249,6.17249,6.17071,6.17156,22000000.0
2005-07-20 06:23:00,6.17173,6.17279,6.1711,6.17228,18000000.0
2005-07-20 06:24:00,6.17187,6.1726,6.1713,6.1726,8000000.0
2005-07-20 06:25:00,6.17287,6.17309,6.1719,6.17201,9000000.0
2005-07-20 06:26:00,6.17288,6.17363,6.17225,6.17363,13000000.0
2005-07-20 06:27:00,6.17313,6.17339,6.17165,6.17209,15000000.0
2005-07-20 06:28:00,6.17234,6.17322,6.17211,6.1723,18000000.0
2005-07-20 06:29:00,6.17201,6.17321,6.17137,6.1718,16000000.0
2005-07-20 06:30:00,6.17249,6.17249,6.16968,6.1701,10000000.0
2005-07-20 06:31:00,6.16927,6.17002,6.16761,6.16861,13000000.0
2005-07-20 06:32:00,6.16868,6.16868,6.16754,6.16816,10000000.0
2005-07-20 06:33:00,6.16929,6.16929,6.16799,6.1682,10000000.0
2005-07-20 06:34:00,6.16811,6.17027,6.16791,6.17027,15000000.0
2005-07-20 06:35:00,6.17005,6.1704,6.16899,6.16899,13000000.0
2005-07-20 06:36:00,6.16895,6.16972,6.16824,6.16824,23000000.0
2005-07-20 06:37:00,6.16919,6.16966,6.16845,6.16918,11000000.0
2005-07-20 06:38:00,6.16931,6.17002,6.1687,6.16908,17000000.0
2005-07-20 06:39:00,6.16875,6.17008,6.16849,6.16961,8000000.0
2005-07-20 06:40:00,6.16866,6.16967,6.16792,6.16946,15000000.0
2005-07-20 06:41:00,6.16931,6.17012,6.1686,6.16948,15000000.0
2005-07-20 06:42:00,6.16778,6.16872,6.16721,6.16834,16000000.0
2005-07-20 06:43:00,6.16767,6.16799,6.16635,6.16635,12000000.0
2005-07-20 06:44:00,6.16817,6.16868,6.16684,6.16684,13000000.0
2005-07-20 06:45:00,6.16588,6.16804,6.16588,6.16703,14000000.0
2005-07-20 06:46:00,6.16897,6.16898,6.16785,6.1686,12000000.0
2005-07-20 06:47:00,6.16838,6.16919,6.16763,6.16919,11000000.0
2005-07-20 06:48:00,6.16902,6.16983,6.16761,6.16761,15000000.0
2005-07-20 06:49:00,6.1674,6.1694,6.1674,6.1694,17000000.0
2005-07-20 06:50:00,6.16998,6.16998,6.16864,6.16988,13000000.0
2005-07-20 06:51:00,6.16929,6.16929,6.16794,6.16794,8000000.0
2005-07-20 06:52:00,6.16818,6.16977,6.16818,6.16977,14000000.0
2005-07-20 06:53:00,6.17006,6.17093,6.16895,6.17023,13000000.0
2005-07-20 06:54:00,6.16981,6.17054,6.16897,6.16963,8000000.0
2005-07-20 06:55:00,6.16926,6.16989,6.16877,6.16975,10000000.0
2005-07-20 06:56:00,6.16931,6.17017,6.16923,6.16977,11000000.0
2005-07-20 06:57:00,6.16854,6.17037,6.16841,6.16976,17000000.0
2005-07-20 06:58:00,6.16941,6.17091,6.16886,6.17091,12000000.0
2005-07-20 06:59:00,6.17033,6.17036,6.16935,6.17022,14000000.0
2005-07-20 07:00:00,6.17005,6.1709,6.16955,6.1709,11000000.0
2005-07-20 07:01:00,6.17185,6.17217,6.1713,6.17205,10000000.0
2005-07-20 07:02:00,6.17147,6.17325,6.17147,6.17173,14000000.0
2005-07-20 07:03:00,6.17157,6.172,6.17094,6.17094,7000000.0
2005-07-20 07:04:00,6.1717,6.17334,6.17136,6.17258,16000000.0
2005-07-20 07:05:00,6.17234,6.17362,6.17204,6.17362,15000000.0
2005-07-20 07:06:00,6.17298,6.17437,6.17268,6.17437,16000000.0
2005-07-20 07:07:00,6.17446,6.17448,6.17316,6.17434,12000000.0
2005-07-20 07:08:00,6.17448,6.17448,6.17246,6.17288,8000000.0
2005-07-20 07:09:00,6.1731,6.17492,6.17296,6.17449,8000000.0
2005-07-20 07:10:00,6.17357,6.1745,6.17313,6.17408,16000000.0
2005-07-20 07:11:00,6.17368,6.17472,6.17363,6.17444,17000000.0
2005-07-20 07:12:00,6.17536,6.17536,6.17447,6.17484,20000000.0
2005-07-20 07:13:00,6.17405,6.17482,6.1729,6.17329,18000000.0
2005-07-20 07:14:00,6.1735,6.17382,6.17266,6.17267,11000000.0
2005-07-20 07:15:00,6.17247,6.17407,6.17214,6.17366,18000000.0
2005-07-20 07:16:00,6.17347,6.17414,6.17278,6.17366,18000000.0
2005-07-20 07:17:00,6.17384,6.17405,6.17304,6.17358,12000000.0
2005-07-20 07:18:00,6.17346,6.17399,6.17267,6.17293,18000000.0
2005-07-20 07:19:00,6.17289,6.17316,6.17202,6.17241,14000000.0
2005-07-20 07:20:00,6.17246,6.1734,6.17113,6.172,18000000.0
2005-07-20 07:21:00,6.17161,6.1721,6.16958,6.1721,13000000.0
2005-07-20 07:22:00,6.17232,6.17232,6.17042,6.17042,14000000.0
2005-07-20 07:23:00,6.17079,6.17123,6.16902,6.17078,15000000.0
2005-07-20 07:24:00,6.17051,6.17074,6.16948,6.16969,16000000.0
2005-07-20 07:25:00,6.1702,6.17099,6.16922,6.16922,15000000.0
2005-07-20 07:26:00,6.17077,6.17197,6.17077,6.17095,13000000.0
2005-07-20 07:27:00,6.1708,6.17158,6.16942,6.16964,12000000.0
2005-07-20 07:28:00,6.16981,6.17165,6.16981,6.17086,22000000.0
2005-07-20 07:29:00,6.17126,6.1724,6.17026,6.1724,16000000.0
2005-07-20 07:30:00,6.17201,6.17264,6.17111,6.1717,14000000.0
2005-07-20 07:31:00,6.17157,6.17243,6.17115,6.17208,13000000.0
2005-07-20 07:32:00,6.17196,6.17253,6.17115,6.17253,9000000.0
2005-07-20 07:33:00,6.17248,6.17248,6.17017,6.1713,7000000.0
2005-07-20 07:34:00,6.17188,6.17257,6.17055,6.17124,18000000.0
2005-07-20 07:35:00,6.17193,6.1737,6.17179,6.1728,9000000.0
2005-07-20 07:36:00,6.1727,6.17343,6.17195,6.17308,13000000.0
2005-07-20 07:37:00,6.17238,6.17359,6.17198,6.17359,11000000.0
2005-07-20 07:38:00,6.17315,6.17315,6.17129,6.17285,11000000.0
2005-07-20 07:39:00,6.17329,6.17375,6.17241,6.17314,19000000.0
2005-07-20 07:40:00,6.17345,6.17363,6.17212,6.17324,11000000.0
2005-07-20 07:41:00,6.17341,6.17396,6.173,6.17358,7000000.0
2005-07-20 07:42:00,6.17373,6.17425,6.17344,6.17413,13000000.0
2005-07-20 07:43:00,6.17354,6.17475,6.17316,6.17475,14000000.0
2005-07-20 07:44:00,6.17463,6.17464,6.17408,6.17464,10000000.0
2005-07-20 07:45:00,6.17481,6.17481,6.17269,6.17406,8000000.0
2005-07-20 07:46:00,6.17365,6.1739,6.17225,6.17303,13000000.0
2005-07-20 07:47:00,6.17308,6.17431,6.17308,6.17386,15000000.0
2005-07-20 07:48:00,6.17355,6.17462,6.17267,6.1735,13000000.0
2005-07-20 07:49:00,6.17457,6.17506,6.17409,6.17432,10000000.0
2005-07-20 07:50:00,6.17455,6.17587,6.17455,6.17511,17000000.0
2005-07-20 07:51:00,6.17446,6.17604,6.17446,6.17558,16000000.0
2005-07-20 07:52:00,6.17575,6.17614,6.17472,6.1755,13000000.0
2005-07-20 07:53:00,6.17536,6.17583,6.17491,6.17491,10000000.0
2005-07-20 07:54:00,6.17436,6.17563,6.17421,6.17501,11000000.0
2005-07-20 07:55:00,6.17479,6.17479,6.17345,6.17349,12000000.0
2005-07-20 07:56:00,6.17409,6.17506,6.17319,6.17329,13000000.0
2005-07-20 07:57:00,6.1746,6.1746,6.17289,6.17384,8000000.0
2005-07-20 07:58:00,6.17402,6.17475,6.17287,6.17475,14000000.0
2005-07-20 07:59:00,6.17439,6.17547,6.17313,6.17448,15000000.0
2005-07-20 08:00:00,6.17572,6.17681,6.17519,6.17681,10000000.0
2005-07-20 08:01:00,6.17613,6.1769,6.1754,6.17608,13000000.0
2005-07-20 08:02:00,6.1754,6.1766,6.17516,6.17628,14000000.0
2005-07-20 08:03:00,6.17649,6.17797,6.17588,6.17719,12000000.0
2005-07-20 08:04:00,6.17776,6.17921,6.17655,6.17898,16000000.0
2005-07-20 08:05:00,6.17813,6.17918,6.17739,6.17896,14000000.0
2005-07-20 08:06:00,6.17851,6.1791,6.17701,6.1789,19000000.0
2005-07-20 08:07:00,6.17818,6.1792,6.17748,6.17778,19000000.0
2005-07-20 08:08:00,6.17788,6.18012,6.17783,6.17937,11000000.0
2005-07-20 08:09:00,6.17886,6.17976,6.17845,6.17966,10000000.0
2005-07-20 08:10:00,6.18002,6.18052,6.1787,6.17889,16000000.0
2005-07-20 08:11:00,6.17841,6.17893,6.17671,6.17671,9000000.0
2005-07-20 08:12:00,6.17635,6.17635,6.17523,6.1755,10000000.0
2005-07-20 08:13:00,6.17594,6.17702,6.17593,6.17702,11000000.0
2005-07-20 08:14:00,6.17756,6.17786,6.17645,6.17764,12000000.0
2005-07-20 08:15:00,6.17763,6.17874,6.17744,6.17794,15000000.0
2005-07-20 08:16:00,6.17747,6.17808,6.17586,6.17586,14000000.0
2005-07-20 08:17:00,6.17508,6.17668,6.17508,6.17668,10000000.0
2005-07-20 08:18:00,6.1772,6.17732,6.17593,6.17631,9000000.0
2005-07-20 08:19:00,6.17783,6.17838,6.17714,6.17741,11000000.0
2005-07-20 08:20:00,6.17763,6.17809,6.17695,6.17781,11000000.0
2005-07-20 08:21:00,6.17815,6.17876,6.17735,6.17796,20000000.0
2005-07-20 08:22:00,6.17803,6.17867,6.17776,6.17859,8000000.0
2005-07-20 08:23:00,6.17823,6.17954,6.17808,6.17949,12000000.0
2005-07-20 08:24:00,6.17916,6.17978,6.17855,6.17978,13000000.0
2005-07-20 08:25:00,6.1809,6.18184,6.17945,6.18018,12000000.0
2005-07-20 08:26:00,6.17879,6.17934,6.17717,6.17766,13000000.0
2005-07-20 08:27:00,6.17855,6.17991,6.17848,6.17988,11000000.0
2005-07-20 08:28:00,6.18085,6.18085,6.17929,6.17977,8000000.0
2005-07-20 08:29:00,6.17991,6.18019,6.17875,6.1795,12000000.0
2005-07-20 08:30:00,6.1792,6.18075,6.17903,6.18004,11000000.0
2005-07-20 08:31:00,6.18013,6.18013,6.17903,6.17903,10000000.0
2005-07-20 08:32:00,6.17838,6.18033,6.17782,6.17782,13000000.0
2005-07-20 08:33:00,6.17897,6.18018,6.17855,6.17908,11000000.0
2005-07-20 08:34:00,6.17914,6.18024,6.17704,6.17704,17000000.0
2005-07-20 08:35:00,6.17811,6.17961,6.17798,6.17961,11000000.0
2005-07-20 08:36:00,6.18109,6.18142,6.17925,6.17992,10000000.0
2005-07-20 08:37:00,6.18157,6.18187,6.17936,6.1817,9000000.0
2005-07-20 08:38:00,6.18185,6.18283,6.18071,6.18107,18000000.0
2005-07-20 08:39:00,6.18127,6.18376,6.18118,6.18366,8000000.0
2005-07-20 08:40:00,6.18412,6.18422,6.18289,6.18334,7000000.0
2005-07-20 08:41:00,6.18191,6.18363,6.18178,6.18297,16000000.0
2005-07-20 08:42:00,6.18254,6.18303,6.18027,6.18285,14000000.0
2005-07-20 08:43:00,6.18165,6.18165,6.17975,6.18137,12000000.0
2005-07-20 08:44:00,6.1823,6.18282,6.18136,6.18136,9000000.0
2005-07-20 08:45:00,6.18206,6.18279,6.18109,6.18109,18000000.0
2005-07-20 08:46:00,6.18062,6.18242,6.17967,6.18242,14000000.0
2005-07-20 08:47:00,6.18295,6.18331,6.1817,6.1817,18000000.0
2005-07-20 08:48:00,6.18104,6.18139,6.17998,6.18098,12000000.0
2005-07-20 08:49:00,6.18113,6.18116,6.18007,6.18097,14000000.0
2005-07-20 08:50:00,6.18127,6.18127,6.1793,6.1806,16000000.0
2005-07-20 08:51:00,6.18081,6.18211,6.18059,6.18205,21000000.0
2005-07-20 08:52:00,6.18154,6.18252,6.18073,6.18197,20000000.0
2005-07-20 08:53:00,6.18203,6.18215,6.18074,6.18147,7000000.0
2005-07-20 08:54:00,6.18225,6.18351,6.18126,6.18261,17000000.0
2005-07-20 08:55:00,6.18119,6.18229,6.18099,6.18229,12000000.0
2005-07-20 08:56:00,6.18188,6.18263,6.18098,6.18143,17000000.0
2005-07-20 08:57:00,6.18225,6.1828,6.1809,6.1809,16000000.0
2005-07-20 08:58:00,6.18093,6.18202,6.18093,6.18143,12000000.0
2005-07-20 08:59:00,6.18119,6.18119,6.17924,6.1796,13000000.0
2005-07-20 09:00:00,6.17954,6.18142,6.17922,6.18142,17000000.0
2005-07-20 09:01:00,6.18108,6.18157,6.17997,6.17997,13000000.0
2005-07-20 09:02:00,6.17967,6.18061,6.17877,6.17877,8000000.0
2005-07-20 09:03:00,6.17903,6.18017,6.17851,6.1798,16000000.0
2005-07-20 09:04:00,6.17986,6.18048,6.17944,6.17962,8000000.0
2005-07-20 09:05:00,6.18036,6.18036,6.17889,6.17958,11000000.0
2005-07-20 09:06:00,6.17952,6.18012,6.17917,6.1799,10000000.0
2005-07-20 09:07:00,6.17995,6.18125,6.17965,6.18125,10000000.0
2005-07-20 09:08:00,6.18151,6.18182,6.18017,6.18182,19000000.0
2005-07-20 09:09:00,6.18051,6.18094,6.17994,6.18031,16000000.0
2005-07-20 09:10:00,6.17974,6.18036,6.17921,6.17979,8000000.0
2005-07-20 09:11:00,6.18059,6.18059,6.17918,6.18015,11000000.0
2005-07-20 09:12:00,6.1809,6.18116,6.18009,6.18082,16000000.0
2005-07-20 09:13:00,6.18011,6.18145,6.17985,6.18072,15000000.0
2005-07-20 09:14:00,6.18133,6.18156,6.17972,6.18139,17000000.0
2005-07-20 09:15:00,6.18126,6.18126,6.17975,6.18009,12000000.0
2005-07-20 09:16:00,6.18038,6.1811,6.18036,6.18101,14000000.0
2005-07-20 09:17:00,6.1815,6.18156,6.18073,6.18074,14000000.0
2005-07-20 09:18:00,6.18026,6.18121,6.17938,6.18108,18000000.0
2005-07-20 09:19:00,6.18122,6.18127,6.18054,6.1812,14000000.0
2005-07-20 09:20:00,6.18084,6.18211,6.17998,6.18142,18000000.0
2005-07-20 09:21:00,6.182,6.1825,6.18071,6.1825,17000000.0
2005-07-20 09:22:00,6.18105,6.18224,6.18059,6.18224,13000000.0
2005-07-20 09:23:00,6.18243,6.18243,6.18088,6.18088,12000000.0
2005-07-20 09:24:00,6.18076,6.18204,6.18063,6.18116,14000000.0
2005-07-20 09:25:00,6.18144,6.18249,6.18144,6.18219,9000000.0
2005-07-20 09:26:00,6.18224,6.18258,6.1815,6.1815,13000000.0
2005-07-20 09:27:00,6.18151,6.18201,6.18123,6.18201,13000000.0
2005-07-20 09:28:00,6.182,6.18232,6.18172,6.18194,19000000.0
2005-07-20 09:29:00,6.18132,6.1814,6.17937,6.18101,14000000.0
2005-07-20 09:30:00,6.18049,6.18111,6.17956,6.18101,15000000.0
2005-07-20 09:31:00,6.18098,6.18126,6.17905,6.18126,11000000.0
2005-07-20 09:32:00,6.18042,6.1811,6.17945,6.1811,16000000.0
2005-07-20 09:33:00,6.18157,6.18157,6.17918,6.17971,9000000.0
2005-07-20 09:34:00,6.17997,6.18153,6.17965,6.18153,18000000.0
2005-07-20 09:35:00,6.18129,6.18199,6.17975,6.18161,14000000.0
2005-07-20 09:36:00,6.18178,6.18182,6.18061,6.18104,16000000.0
2005-07-20 09:37:00,6.18121,6.18152,6.18037,6.1805,20000000.0
2005-07-20 09:38:00,6.18177,6.18177,6.1804,6.18067,19000000.0
2005-07-20 09:39:00,6.181,6.18206,6.181,6.18163,16000000.0
2005-07-20 09:40:00,6.18164,6.18229,6.18141,6.18176,12000000.0
2005-07-20 09:41:00,6.18005,6.18188,6.17743,6.18067,18000000.0
2005-07-20 09:42:00,6.1805,6.18115,6.17938,6.18036,16000000.0
2005-07-20 09:43:00,6.17903,6.18005,6.17872,6.17936,15000000.0
2005-07-20 09:44:00,6.17925,6.17941,6.17729,6.17729,13000000.0
2005-07-20 09:45:00,6.17766,6.18041,6.17723,6.17847,13000000.0
2005-07-20 09:46:00,6.17841,6.17953,6.17779,6.17953,17000000.0
2005-07-20 09:47:00,6.1805,6.1805,6.17757,6.17757,13000000.0
2005-07-20 09:48:00,6.17692,6.17899,6.17673,6.17796,16000000.0
2005-07-20 09:49:00,6.17836,6.18003,6.17836,6.17922,17000000.0
2005-07-20 09:50:00,6.17901,6.18007,6.17867,6.17955,12000000.0
2005-07-20 09:51:00,6.18001,6.18009,6.17906,6.17925,16000000.0
2005-07-20 09:52:00,6.17915,6.17915,6.178,6.17867,16000000.0
2005-07-20 09:53:00,6.17918,6.17982,6.17771,6.17818,15000000.0
2005-07-20 09:54:00,6.17891,6.18001,6.17877,6.17949,15000000.0
2005-07-20 09:55:00,6.17835,6.17985,6.17835,6.17985,15000000.0
2005-07-20 09:56:00,6.17994,6.18032,6.17918,6.17918,17000000.0
2005-07-20 09:57:00,6.17931,6.18043,6.17928,6.18009,12000000.0
2005-07-20 09:58:00,6.18044,6.18044,6.17872,6.18028,14000000.0
2005-07-20 09:59:00,6.18059,6.1807,6.17949,6.18022,10000000.0
2005-07-20 10:00:00,6.17904,6.18017,6.17904,6.18004,11000000.0
2005-07-20 10:01:00,6.17991,6.1804,6.17914,6.17914,24000000.0
2005-07-20 10:02:00,6.17955,6.17988,6.17846,6.17928,14000000.0
2005-07-20 10:03:00,6.17978,6.18007,6.17816,6.17898,16000000.0
2005-07-20 10:04:00,6.17772,6.17809,6.17585,6.17585,10000000.0
2005-07-20 10:05:00,6.17573,6.17573,6.17297,6.17297,10000000.0
2005-07-20 10:06:00,6.17178,6.17616,6.17142,6.17183,9000000.0
2005-07-20 10:07:00,6.17046,6.17129,6.16953,6.16953,11000000.0
2005-07-20 10:08:00,6.16934,6.17063,6.16934,6.1704,9000000.0
2005-07-20 10:09:00,6.17097,6.17247,6.17046,6.17247,11000000.0
2005-07-20 10:10:00,6.17403,6.17674,6.17161,6.17161,15000000.0
2005-07-20 10:11:00,6.17168,6.17182,6.16987,6.16987,16000000.0
2005-07-20 10:12:00,6.16893,6.17031,6.16839,6.16975,19000000.0
2005-07-20 10:13:00,6.16945,6.17065,6.16923,6.17065,9000000.0
2005-07-20 10:14:00,6.1703,6.17114,6.1696,6.1696,11000000.0
2005-07-20 10:15:00,6.16975,6.17142,6.16975,6.17099,8000000.0
2005-07-20 10:16:00,6.1711,6.17125,6.16977,6.17059,17000000.0
2005-07-20 10:17:00,6.17028,6.17052,6.16898,6.16964,16000000.0
2005-07-20 10:18:00,6.16893,6.16907,6.16694,6.16694,16000000.0
2005-07-20 10:19:00,6.16642,6.16776,6.16612,6.16683,17000000.0
2005-07-20 10:20:00,6.16657,6.16724,6.166,6.16712,16000000.0
2005-07-20 10:21:00,6.16711,6.16803,6.16607,6.16803,7000000.0
2005-07-20 10:22:00,6.17225,6.17668,6.17025,6.17025,10000000.0
2005-07-20 10:23:00,6.16922,6.16954,6.16815,6.16843,14000000.0
2005-07-20 10:24:00,6.16894,6.17046,6.16894,6.16907,13000000.0
2005-07-20 10:25:00,6.16873,6.1709,6.16873,6.17012,12000000.0
2005-07-20 10:26:00,6.17111,6.17276,6.16984,6.17276,11000000.0
2005-07-20 10:27:00,6.16995,6.16995,6.16804,6.16914,13000000.0
2005-07-20 10:28:00,6.16857,6.1693,6.16783,6.16881,13000000.0
2005-07-20 10:29:00,6.16839,6.169,6.16812,6.1683,11000000.0
2005-07-20 10:30:00,6.16927,6.17219,6.16854,6.17219,9000000.0
2005-07-20 10:31:00,6.16947,6.17445,6.16947,6.1723,16000000.0
2005-07-20 10:32:00,6.17339,6.17378,6.17142,6.17341,9000000.0
2005-07-20 10:33:00,6.17387,6.17551,6.17346,6.17477,12000000.0
2005-07-20 10:34:00,6.17569,6.17761,6.17562,6.17721,11000000.0
2005-07-20 10:35:00,6.17718,6.17789,6.17558,6.17628,17000000.0
2005-07-20 10:36:00,6.17739,6.17853,6.17574,6.17853,10000000.0
2005-07-20 10:37:00,6.17891,6.1793,6.17683,6.17772,15000000.0
2005-07-20 10:38:00,6.17782,6.17861,6.17698,6.17809,17000000.0
2005-07-20 10:39:00,6.17789,6.17793,6.17645,6.17729,13000000.0
2005-07-20 10:40:00,6.1785,6.1785,6.17706,6.1774,10000000.0
2005-07-20 10:41:00,6.17863,6.17863,6.17674,6.17797,15000000.0
2005-07-20 10:42:00,6.17727,6.17727,6.17233,6.17654,12000000.0
2005-07-20 10:43:00,6.17674,6.17744,6.17674,6.17704,13000000.0
2005-07-20 10:44:00,6.177,6.17716,6.17644,6.17644,12000000.0
2005-07-20 10:45:00,6.17566,6.17661,6.17461,6.17461,13000000.0
2005-07-20 10:46:00,6.17561,6.17917,6.17444,6.17527,13000000.0
2005-07-20 10:47:00,6.17472,6.17472,6.17286,6.17374,7000000.0
2005-07-20 10:48:00,6.1725,6.17298,6.17116,6.17116,12000000.0
2005-07-20 10:49:00,6.17181,6.17383,6.17139,6.17224,10000000.0
2005-07-20 10:50:00,6.17188,6.17221,6.17075,6.17075,14000000.0
2005-07-20 10:51:00,6.1723,6.17268,6.17107,6.17232,11000000.0
2005-07-20 10:52:00,6.17184,6.17279,6.17137,6.17279,20000000.0
2005-07-20 10:53:00,6.17429,6.17461,6.17299,6.17401,9000000.0
2005-07-20 10:54:00,6.17453,6.17453,6.17243,6.17382,18000000.0
2005-07-20 10:55:00,6.17476,6.17492,6.17349,6.17468,10000000.0
2005-07-20 10:56:00,6.1743,6.17601,6.1727,6.17601,11000000.0
2005-07-20 10:57:00,6.17488,6.17671,6.17355,6.17671,8000000.0
2005-07-20 10:58:00,6.17743,6.17756,6.17656,6.1772,10000000.0
2005-07-20 10:59:00,6.17741,6.17801,6.17671,6.17675,10000000.0
2005-07-20 11:00:00,6.1757,6.17725,6.17434,6.17725,15000000.0
2005-07-20 11:01:00,6.17763,6.17793,6.17562,6.17572,12000000.0
2005-07-20 11:02:00,6.17684,6.17691,6.17428,6.17482,8000000.0
2005-07-20 11:03:00,6.17514,6.17721,6.17492,6.17607,11000000.0
2005-07-20 11:04:00,6.17611,6.17719,6.17547,6.17547,15000000.0
2005-07-20 11:05:00,6.17642,6.17675,6.17472,6.17515,17000000.0
2005-07-20 11:06:00,6.17487,6.17567,6.17356,6.17526,12000000.0
2005-07-20 11:07:00,6.17636,6.17636,6.17466,6.17591,11000000.0
2005-07-20 11:08:00,6.17559,6.17562,6.17424,6.17496,22000000.0
2005-07-20 11:09:00,6.17506,6.17569,6.17435,6.17435,9000000.0
2005-07-20 11:10:00,6.17427,6.1754,6.17382,6.17441,16000000.0
2005-07-20 11:11:00,6.1745,6.17513,6.17419,6.17495,7000000.0
2005-07-20 11:12:00,6.17417,6.17599,6.17162,6.17162,15000000.0
2005-07-20 11:13:00,6.1716,6.17248,6.1716,6.17179,11000000.0
2005-07-20 11:14:00,6.1722,6.17237,6.1711,6.17145,18000000.0
2005-07-20 11:15:00,6.172,6.17322,6.17166,6.17322,11000000.0
2005-07-20 11:16:00,6.17309,6.17444,6.17304,6.17444,13000000.0
2005-07-20 11:17:00,6.17478,6.1757,6.17422,6.17556,13000000.0
2005-07-20 11:18:00,6.17512,6.17512,6.17345,6.17438,9000000.0
2005-07-20 11:19:00,6.17453,6.17453,6.17222,6.17222,17000000.0
2005-07-20 11:20:00,6.17182,6.17385,6.17182,6.17378,14000000.0
2005-07-20 11:21:00,6.17345,6.17385,6.17244,6.17305,14000000.0
2005-07-20 11:22:00,6.17154,6.17201,6.17069,6.17156,22000000.0
2005-07-20 11:23:00,6.17087,6.17168,6.17038,6.17038,8000000.0
2005-07-20 11:24:00,6.17043,6.17121,6.17019,6.17092,18000000.0
2005-07-20 11:25:00,6.1704,6.1704,6.16927,6.16975,9000000.0
2005-07-20 11:26:00,6.16963,6.16963,6.16788,6.16827,15000000.0
2005-07-20 11:27:00,6.16857,6.16866,6.16577,6.16673,10000000.0
2005-07-20 11:28:00,6.16602,6.16704,6.16543,6.16694,13000000.0
2005-07-20 11:29:00,6.16538,6.16815,6.16538,6.16735,17000000.0
2005-07-20 11:30:00,6.16727,6.16884,6.16618,6.16693,13000000.0
2005-07-20 11:31:00,6.16742,6.16861,6.16703,6.16831,12000000.0
2005-07-20 11:32:00,6.17019,6.1709,6.16863,6.16863,20000000.0
2005-07-20 11:33:00,6.16842,6.16963,6.16769,6.16811,16000000.0
2005-07-20 11:34:00,6.1688,6.16888,6.16707,6.16826,13000000.0
2005-07-20 11:35:00,6.16877,6.16944,6.16771,6.16771,14000000.0
2005-07-20 11:36:00,6.16858,6.1686,6.16743,6.16762,11000000.0
2005-07-20 11:37:00,6.16769,6.17126,6.16712,6.16836,16000000.0
2005-07-20 11:38:00,6.16845,6.16905,6.16748,6.16839,8000000.0
2005-07-20 11:39:00,6.16806,6.16844,6.1671,6.16844,11000000.0
2005-07-20 11:40:00,6.16887,6.16953,6.16784,6.16784,12000000.0
2005-07-20 11:41:00,6.16862,6.16948,6.16819,6.16946,10000000.0
2005-07-20 11:42:00,6.16944,6.17015,6.16907,6.17015,10000000.0
2005-07-20 11:43:00,6.17007,6.17007,6.16695,6.16904,17000000.0
2005-07-20 11:44:00,6.16903,6.16903,6.16764,6.16772,15000000.0
2005-07-20 11:45:00,6.16804,6.16884,6.16705,6.16817,16000000.0
2005-07-20 11:46:00,6.16662,6.16792,6.16662,6.16762,7000000.0
2005-07-20 11:47:00,6.16808,6.16909,6.16795,6.16808,16000000.0
2005-07-20 11:48:00,6.1691,6.17073,6.16813,6.1695,13000000.0
2005-07-20 11:49:00,6.17032,6.17071,6.16873,6.16873,10000000.0
2005-07-20 11:50:00,6.17016,6.17016,6.16864,6.16954,12000000.0
2005-07-20 11:51:00,6.16882,6.17007,6.16878,6.16928,14000000.0
2005-07-20 11:52:00,6.1699,6.17166,6.1699,6.17166,18000000.0
2005-07-20 11:53:00,6.16998,6.1719,6.16991,6.17042,16000000.0
2005-07-20 11:54:00,6.17015,6.17182,6.1699,6.17102,8000000.0
2005-07-20 11:55:00,6.17074,6.17125,6.17,6.17065,8000000.0
2005-07-20 11:56:00,6.17157,6.17161,6.16952,6.16952,8000000.0
2005-07-20 11:57:00,6.16924,6.1703,6.16905,6.16938,11000000.0
2005-07-20 11:58:00,6.17023,6.17098,6.16899,6.16924,14000000.0
2005-07-20 11:59:00,6.1693,6.16987,6.16865,6.1698,11000000.0
2005-07-20 12:00:00,6.16956,6.17074,6.16926,6.16945,15000000.0
2005-07-20 12:01:00,6.16913,6.17006,6.16799,6.16907,13000000.0
2005-07-20 12:02:00,6.16854,6.16916,6.16757,6.16901,15000000.0
2005-07-20 12:03:00,6.16793,6.16848,6.16765,6.16827,11000000.0
2005-07-20 12:04:00,6.16763,6.16792,6.16671,6.16757,9000000.0
2005-07-20 12:05:00,6.16793,6.16858,6.16728,6.16737,9000000.0
2005-07-20 12:06:00,6.16841,6.16912,6.16703,6.16912,15000000.0
2005-07-20 12:07:00,6.16914,6.16992,6.16901,6.16992,11000000.0
2005-07-20 12:08:00,6.16953,6.17062,6.16897,6.17062,8000000.0
2005-07-20 12:09:00,6.1703,6.17134,6.1697,6.17009,18000000.0
2005-07-20 12:10:00,6.17137,6.1716,6.17,6.17006,14000000.0
2005-07-20 12:11:00,6.17038,6.1708,6.16977,6.17062,9000000.0
2005-07-20 12:12:00,6.17107,6.1713,6.17029,6.17095,18000000.0
2005-07-20 12:13:00,6.17052,6.17102,6.16963,6.17076,12000000.0
2005-07-20 12:14:00,6.1711,6.17132,6.16987,6.17047,10000000.0
2005-07-20 12:15:00,6.16975,6.17025,6.16857,6.17025,8000000.0
2005-07-20 12:16:00,6.17057,6.17067,6.1689,6.17003,14000000.0
2005-07-20 12:17:00,6.1701,6.1701,6.1689,6.16931,13000000.0
2005-07-20 12:18:00,6.16987,6.17016,6.1692,6.16939,10000000.0
2005-07-20 12:19:00,6.16904,6.17029,6.1685,6.16949,11000000.0
2005-07-20 12:20:00,6.16815,6.1713,6.16815,6.1713,8000000.0
2005-07-20 12:21:00,6.16984,6.17107,6.16961,6.17104,20000000.0
2005-07-20 12:22:00,6.17089,6.17103,6.16955,6.16974,14000000.0
2005-07-20 12:23:00,6.16979,6.17097,6.16979,6.17051,11000000.0
2005-07-20 12:24:00,6.17017,6.17228,6.16939,6.17153,17000000.0
2005-07-20 12:25:00,6.17105,6.17118,6.16914,6.17095,12000000.0
2005-07-20 12:26:00,6.17125,6.17144,6.17031,6.17089,7000000.0
2005-07-20 12:27:00,6.17168,6.17168,6.1696,6.17007,7000000.0
2005-07-20 12:28:00,6.17129,6.17164,6.17049,6.17164,19000000.0
2005-07-20 12:29:00,6.17135,6.1716,6.16986,6.16986,12000000.0
2005-07-20 12:30:00,6.16996,6.17148,6.16984,6.16984,10000000.0
2005-07-20 12:31:00,6.17005,6.17192,6.17005,6.17048,12000000.0
2005-07-20 12:32:00,6.17072,6.17241,6.17024,6.17178,12000000.0
2005-07-20 12:33:00,6.17155,6.17155,6.16945,6.17025,15000000.0
2005-07-20 12:34:00,6.17001,6.17086,6.16864,6.17086,12000000.0
2005-07-20 12:35:00,6.17087,6.17089,6.16959,6.17074,12000000.0
2005-07-20 12:36:00,6.17046,6.17046,6.16914,6.16937,15000000.0
2005-07-20 12:37:00,6.16934,6.17094,6.16922,6.17094,8000000.0
2005-07-20 12:38:00,6.17102,6.17102,6.16947,6.17031,15000000.0
2005-07-20 12:39:00,6.1699,6.17138,6.16945,6.17111,14000000.0
2005-07-20 12:40:00,6.17148,6.17172,6.17028,6.17172,18000000.0
2005-07-20 12:41:00,6.1716,6.17221,6.1712,6.17137,11000000.0
2005-07-20 12:42:00,6.17124,6.17242,6.17023,6.17133,17000000.0
2005-07-20 12:43:00,6.17223,6.17229,6.17078,6.17078,11000000.0
2005-07-20 12:44:00,6.17065,6.17124,6.16991,6.16991,13000000.0
2005-07-20 12:45:00,6.17062,6.17169,6.16991,6.17169,10000000.0
2005-07-20 12:46:00,6.17041,6.17181,6.16991,6.17181,20000000.0
2005-07-20 12:47:00,6.17189,6.17189,6.17098,6.17125,10000000.0
2005-07-20 12:48:00,6.1706,6.17262,6.17022,6.17262,10000000.0
2005-07-20 12:49:00,6.17215,6.17215,6.17053,6.17106,15000000.0
2005-07-20 12:50:00,6.17103,6.17146,6.16942,6.17039,14000000.0
2005-07-20 12:51:00,6.17118,6.17155,6.16955,6.17061,14000000.0
2005-07-20 12:52:00,6.17008,6.17183,6.16962,6.17183,9000000.0
2005-07-20 12:53:00,6.17235,6.17254,6.17101,6.17199,9000000.0
2005-07-20 12:54:00,6.17201,6.17262,6.17037,6.17142,20000000.0
2005-07-20 12:55:00,6.17129,6.17141,6.1704,6.17141,12000000.0
2005-07-20 12:56:00,6.1712,6.1723,6.17101,6.1723,7000000.0
2005-07-20 12:57:00,6.17163,6.17268,6.17116,6.1717,13000000.0
2005-07-20 12:58:00,6.17147,6.17278,6.17035,6.17242,16000000.0
2005-07-20 12:59:00,6.17291,6.17372,6.17199,6.17231,14000000.0
2005-07-20 13:00:00,6.17316,6.17316,6.17121,6.17287,12000000.0
2005-07-20 13:01:00,6.17244,6.17341,6.17125,6.17125,17000000.0
2005-07-20 13:02:00,6.1714,6.17198,6.1712,6.1712,10000000.0
2005-07-20 13:03:00,6.17175,6.17307,6.17095,6.17265,22000000.0
2005-07-20 13:04:00,6.1722,6.17273,6.17061,6.17175,20000000.0
2005-07-20 13:05:00,6.17032,6.17177,6.1691,6.16961,14000000.0
2005-07-20 13:06:00,6.16929,6.17058,6.169,6.16941,17000000.0
2005-07-20 13:07:00,6.16953,6.17004,6.16872,6.16946,22000000.0
2005-07-20 13:08:00,6.16955,6.17029,6.16868,6.1691,12000000.0
2005-07-20 13:09:00,6.16924,6.17034,6.16867,6.16891,12000000.0
2005-07-20 13:10:00,6.16938,6.17018,6.16897,6.16916,20000000.0
2005-07-20 13:11:00,6.16976,6.17039,6.16907,6.16934,12000000.0
2005-07-20 13:12:00,6.16935,6.1701,6.16872,6.16939,16000000.0
2005-07-20 13:13:00,6.16896,6.16984,6.16841,6.16906,14000000.0
2005-07-20 13:14:00,6.16961,6.17042,6.16885,6.16944,17000000.0
2005-07-20 13:15:00,6.16946,6.17022,6.16883,6.16883,7000000.0
2005-07-20 13:16:00,6.16971,6.17201,6.16943,6.17201,9000000.0
2005-07-20 13:17:00,6.171,6.17152,6.17042,6.17042,15000000.0
2005-07-20 13:18:00,6.17019,6.17186,6.16998,6.17148,17000000.0
2005-07-20 13:19:00,6.17058,6.1713,6.17021,6.1706,15000000.0
2005-07-20 13:20:00,6.17086,6.17121,6.16985,6.17079,12000000.0
2005-07-20 13:21:00,6.17083,6.17115,6.1702,6.1702,24000000.0
2005-07-20 13:22:00,6.17039,6.17133,6.16989,6.17078,12000000.0
2005-07-20 13:23:00,6.16958,6.17112,6.16958,6.1697,12000000.0
2005-07-20 13:24:00,6.17009,6.17125,6.17003,6.17003,18000000.0
2005-07-20 13:25:00,6.17003,6.17187,6.16943,6.16943,12000000.0
2005-07-20 13:26:00,6.16747,6.17212,6.16747,6.17149,12000000.0
2005-07-20 13:27:00,6.17156,6.17174,6.17082,6.17082,9000000.0
2005-07-20 13:28:00,6.17084,6.17208,6.17084,6.17202,15000000.0
2005-07-20 13:29:00,6.17163,6.17216,6.17037,6.17097,14000000.0
2005-07-20 13:30:00,6.17086,6.17234,6.17086,6.17234,11000000.0
2005-07-20 13:31:00,6.17233,6.17504,6.17229,6.17504,11000000.0
2005-07-20 13:32:00,6.17509,6.17517,6.17405,6.17508,8000000.0
2005-07-20 13:33:00,6.17354,6.1748,6.17107,6.1748,14000000.0
2005-07-20 13:34:00,6.17465,6.17607,6.17443,6.17607,11000000.0
2005-07-20 13:35:00,6.17638,6.17721,6.17498,6.17498,16000000.0
2005-07-20 13:36:00,6.17472,6.17614,6.17472,6.17614,8000000.0
2005-07-20 13:37:00,6.17624,6.17739,6.17552,6.17651,17000000.0
2005-07-20 13:38:00,6.17754,6.17775,6.17645,6.1777,14000000.0
2005-07-20 13:39:00,6.17775,6.17775,6.17555,6.17555,10000000.0
2005-07-20 13:40:00,6.17481,6.17619,6.17401,6.17619,8000000.0
2005-07-20 13:41:00,6.17679,6.1772,6.17607,6.1772,11000000.0
2005-07-20 13:42:00,6.17704,6.17709,6.17592,6.17698,14000000.0
2005-07-20 13:43:00,6.17757,6.17889,6.17721,6.17832,11000000.0
2005-07-20 13:44:00,6.1787,6.17872,6.17767,6.17824,11000000.0
2005-07-20 13:45:00,6.17809,6.17951,6.1774,6.17885,14000000.0
2005-07-20 13:46:00,6.17902,6.18021,6.17869,6.18016,11000000.0
2005-07-20 13:47:00,6.17964,6.17981,6.1782,6.17823,13000000.0
2005-07-20 13:48:00,6.17827,6.18019,6.17827,6.17889,14000000.0
2005-07-20 13:49:00,6.17788,6.17911,6.17538,6.17839,12000000.0
2005-07-20 13:50:00,6.17727,6.17859,6.17408,6.17823,16000000.0
2005-07-20 13:51:00,6.179,6.18018,6.1781,6.1788,14000000.0
2005-07-20 13:52:00,6.17956,6.18022,6.17883,6.17908,10000000.0
2005-07-20 13:53:00,6.17815,6.17938,6.17794,6.17871,10000000.0
2005-07-20 13:54:00,6.17909,6.17925,6.178,6.1792,8000000.0
2005-07-20 13:55:00,6.17837,6.17975,6.17812,6.17857,13000000.0
2005-07-20 13:56:00,6.17837,6.17899,6.1779,6.17885,17000000.0
2005-07-20 13:57:00,6.1788,6.1791,6.17722,6.17799,13000000.0
2005-07-20 13:58:00,6.17857,6.17876,6.17735,6.17811,7000000.0
2005-07-20 13:59:00,6.17849,6.17877,6.17696,6.17731,9000000.0
2005-07-20 14:00:00,6.1743,6.17652,6.1743,6.17593,7000000.0
2005-07-20 14:01:00,6.17526,6.17528,6.17501,6.17524,11000000.0
2005-07-20 14:02:00,6.17497,6.17532,6.17497,6.17519,19000000.0
2005-07-20 14:03:00,6.17511,6.17528,6.17503,6.17518,13000000.0
2005-07-20 14:04:00,6.17511,6.1753,6.175,6.1753,22000000.0
2005-07-20 14:05:00,6.1753,6.17531,6.175,6.17513,17000000.0
2005-07-20 14:06:00,6.17528,6.17533,6.17507,6.17507,11000000.0
2005-07-20 14:07:00,6.17518,6.1753,6.17506,6.17518,9000000.0
2005-07-20 14:08:00,6.17515,6.17527,6.17495,6.17527,11000000.0
2005-07-20 14:09:00,6.17585,6.17716,6.1757,6.17716,12000000.0
2005-07-20 14:10:00,6.17707,6.17715,6.17695,6.17695,13000000.0
2005-07-20 14:11:00,6.17725,6.17793,6.17688,6.17739,14000000.0
2005-07-20 14:12:00,6.17713,6.17747,6.17628,6.17721,11000000.0
2005-07-20 14:13:00,6.17758,6.17871,6.17669,6.17871,11000000.0
2005-07-20 14:14:00,6.17902,6.17928,6.17834,6.17928,7000000.0
2005-07-20 14:15:00,6.17853,6.18096,6.17853,6.17936,14000000.0
2005-07-20 14:16:00,6.17939,6.18102,6.17897,6.18102,13000000.0
2005-07-20 14:17:00,6.1813,6.18156,6.17958,6.18034,22000000.0
2005-07-20 14:18:00,6.1796,6.18026,6.17853,6.18026,15000000.0
2005-07-20 14:19:00,6.18012,6.18012,6.17855,6.17921,12000000.0
2005-07-20 14:20:00,6.1793,6.18051,6.17926,6.18051,7000000.0
2005-07-20 14:21:00,6.18031,6.1804,6.17915,6.17931,13000000.0
2005-07-20 14:22:00,6.17883,6.18022,6.17883,6.1795,8000000.0
2005-07-20 14:23:00,6.18014,6.1805,6.17957,6.18045,11000000.0
2005-07-20 14:24:00,6.17957,6.18085,6.17957,6.1805,13000000.0
2005-07-20 14:25:00,6.18078,6.18078,6.17937,6.18014,15000000.0
2005-07-20 14:26:00,6.18077,6.18128,6.17998,6.18053,8000000.0
2005-07-20 14:27:00,6.18028,6.18075,6.18006,6.18062,10000000.0
2005-07-20 14:28:00,6.18104,6.18104,6.17846,6.17846,11000000.0
2005-07-20 14:29:00,6.17814,6.17944,6.17804,6.17918,21000000.0
2005-07-20 14:30:00,6.17961,6.18004,6.1793,6.1799,11000000.0
2005-07-20 14:31:00,6.17998,6.18054,6.17879,6.1792,17000000.0
2005-07-20 14:32:00,6.17527,6.18003,6.17527,6.18003,15000000.0
2005-07-20 14:33:00,6.17969,6.17969,6.17818,6.17937,8000000.0
2005-07-20 14:34:00,6.18085,6.18094,6.18006,6.18094,9000000.0
2005-07-20 14:35:00,6.18035,6.18049,6.17854,6.17854,11000000.0
2005-07-20 14:36:00,6.17825,6.18016,6.17825,6.17847,15000000.0
2005-07-20 14:37:00,6.17937,6.17964,6.17848,6.17945,8000000.0
2005-07-20 14:38:00,6.17828,6.17883,6.17701,6.17778,10000000.0
2005-07-20 14:39:00,6.17932,6.17932,6.17701,6.17785,19000000.0
2005-07-20 14:40:00,6.17762,6.17925,6.17762,6.17768,15000000.0
2005-07-20 14:41:00,6.17785,6.17872,6.17691,6.17745,15000000.0
2005-07-20 14:42:00,6.17634,6.17672,6.1746,6.1761,17000000.0
2005-07-20 14:43:00,6.17718,6.17859,6.17655,6.17655,15000000.0
2005-07-20 14:44:00,6.1782,6.17904,6.17749,6.17754,15000000.0
2005-07-20 14:45:00,6.17729,6.17852,6.17723,6.17799,9000000.0
2005-07-20 14:46:00,6.17804,6.17834,6.17748,6.17816,11000000.0
2005-07-20 14:47:00,6.17823,6.17879,6.1769,6.17826,12000000.0
2005-07-20 14:48:00,6.17838,6.17922,6.17736,6.17859,12000000.0
2005-07-20 14:49:00,6.17844,6.17844,6.17704,6.17754,12000000.0
2005-07-20 14:50:00,6.1772,6.17763,6.17597,6.17657,15000000.0
2005-07-20 14:51:00,6.17702,6.17787,6.17654,6.17765,10000000.0
2005-07-20 14:52:00,6.17696,6.17834,6.17672,6.1782,13000000.0
2005-07-20 14:53:00,6.17733,6.17775,6.17587,6.17718,13000000.0
2005-07-20 14:54:00,6.17645,6.17734,6.17595,6.17676,9000000.0
2005-07-20 14:55:00,6.17712,6.17765,6.17621,6.17685,16000000.0
2005-07-20 14:56:00,6.17736,6.17775,6.17627,6.17746,15000000.0
2005-07-20 14:57:00,6.17836,6.17854,6.17615,6.17852,15000000.0
2005-07-20 14:58:00,6.17827,6.17885,6.17739,6.17739,11000000.0
2005-07-20 14:59:00,6.17789,6.17903,6.17766,6.17766,14000000.0
2005-07-20 15:00:00,6.17851,6.17921,6.17757,6.17892,18000000.0
2005-07-20 15:01:00,6.17929,6.17977,6.17878,6.17939,12000000.0
2005-07-20 15:02:00,6.17791,6.1792,6.17777,6.1782,7000000.0
2005-07-20 15:03:00,6.1783,6.17941,6.17784,6.1779,18000000.0
2005-07-20 15:04:00,6.1784,6.17885,6.17771,6.17862,21000000.0
2005-07-20 15:05:00,6.17856,6.1795,6.17772,6.17883,13000000.0
2005-07-20 15:06:00,6.17811,6.17966,6.17811,6.17877,14000000.0
2005-07-20 15:07:00,6.17835,6.17923,6.17774,6.17817,22000000.0
2005-07-20 15:08:00,6.1786,6.17925,6.17844,6.17924,10000000.0
2005-07-20 15:09:00,6.17939,6.1794,6.17799,6.17899,9000000.0
2005-07-20 15:10:00,6.17957,6.17981,6.17843,6.17981,14000000.0
2005-07-20 15:11:00,6.17909,6.18039,6.17898,6.17998,12000000.0
2005-07-20 15:12:00,6.17997,6.18049,6.1789,6.1789,13000000.0
2005-07-20 15:13:00,6.17867,6.18019,6.17773,6.17908,12000000.0
2005-07-20 15:14:00,6.18062,6.1815,6.17995,6.18118,10000000.0
2005-07-20 15:15:00,6.18134,6.18216,6.18034,6.1812,16000000.0
2005-07-20 15:16:00,6.18174,6.18244,6.18149,6.18182,15000000.0
2005-07-20 15:17:00,6.17969,6.18197,6.17957,6.18158,14000000.0
2005-07-20 15:18:00,6.18111,6.18122,6.17967,6.18061,12000000.0
2005-07-20 15:19:00,6.18115,6.18129,6.17995,6.17995,11000000.0
2005-07-20 15:20:00,6.17948,6.17963,6.1775,6.1775,14000000.0
2005-07-20 15:21:00,6.17874,6.17939,6.1781,6.1785,14000000.0
2005-07-20 15:22:00,6.17773,6.17958,6.17759,6.17941,10000000.0
2005-07-20 15:23:00,6.17772,6.17989,6.17772,6.17983,11000000.0
2005-07-20 15:24:00,6.17943,6.1801,6.17835,6.17901,10000000.0
2005-07-20 15:25:00,6.178,6.17846,6.17706,6.17846,16000000.0
2005-07-20 15:26:00,6.1781,6.1781,6.1763,6.1763,15000000.0
2005-07-20 15:27:00,6.17689,6.17814,6.17623,6.17814,10000000.0
2005-07-20 15:28:00,6.17795,6.17882,6.1774,6.17843,11000000.0
2005-07-20 15:29:00,6.17822,6.17839,6.17705,6.17839,19000000.0
2005-07-20 15:30:00,6.17752,6.17773,6.17451,6.17451,10000000.0
2005-07-20 15:31:00,6.17441,6.17604,6.17441,6.17593,14000000.0
2005-07-20 15:32:00,6.17638,6.17675,6.17544,6.17576,12000000.0
2005-07-20 15:33:00,6.17569,6.17706,6.17549,6.17643,20000000.0
2005-07-20 15:34:00,6.1766,6.17779,6.1766,6.17702,12000000.0
2005-07-20 15:35:00,6.17701,6.17852,6.17701,6.1777,12000000.0
2005-07-20 15:36:00,6.17682,6.1775,6.17552,6.17552,10000000.0
2005-07-20 15:37:00,6.17645,6.17674,6.17482,6.17674,10000000.0
2005-07-20 15:38:00,6.17676,6.17738,6.17536,6.17671,13000000.0
2005-07-20 15:39:00,6.17667,6.17668,6.17584,6.17637,7000000.0
2005-07-20 15:40:00,6.17574,6.17665,6.17574,6.17597,10000000.0
2005-07-20 15:41:00,6.1748,6.17528,6.17378,6.17455,9000000.0
2005-07-20 15:42:00,6.17517,6.17633,6.1744,6.17633,13000000.0
2005-07-20 15:43:00,6.17634,6.17734,6.17521,6.17545,16000000.0
2005-07-20 15:44:00,6.17496,6.17679,6.17488,6.17507,14000000.0
2005-07-20 15:45:00,6.17627,6.17688,6.17515,6.17668,15000000.0
2005-07-20 15:46:00,6.17686,6.17686,6.17564,6.17566,13000000.0
2005-07-20 15:47:00,6.17644,6.17688,6.17584,6.17668,9000000.0
2005-07-20 15:48:00,6.17615,6.17624,6.17499,6.17596,21000000.0
2005-07-20 15:49:00,6.17612,6.17612,6.17582,6.17598,23000000.0
2005-07-20 15:50:00,6.1759,6.1761,6.17589,6.17601,12000000.0
2005-07-20 15:51:00,6.17597,6.17612,6.1758,6.17583,19000000.0
2005-07-20 15:52:00,6.17597,6.17609,6.17585,6.17585,15000000.0
2005-07-20 15:53:00,6.17603,6.17611,6.17591,6.176,14000000.0
2005-07-20 15:54:00,6.17596,6.1761,6.17586,6.17597,15000000.0
2005-07-20 15:55:00,6.17597,6.17609,6.17582,6.17605,12000000.0
2005-07-20 15:56:00,6.17589,6.17614,6.17585,6.17608,18000000.0
2005-07-20 15:57:00,6.17605,6.17612,6.17585,6.17612,10000000.0
2005-07-20 15:58:00,6.17597,6.1761,6.17581,6.17605,22000000.0
2005-07-20 15:59:00,6.17603,6.1762,6.17588,6.17602,12000000.0
2005-07-20 16:00:00,6.17607,6.17609,6.17587,6.176,12000000.0
2005-07-20 16:01:00,6.17597,6.17609,6.1758,6.1759,12000000.0
2005-07-20 16:02:00,6.17605,6.1761,6.17582,6.1759,13000000.0
2005-07-20 16:03:00,6.17598,6.1761,6.17584,6.1759,13000000.0
2005-07-20 16:04:00,6.17597,6.17609,6.17585,6.176,11000000.0
2005-07-20 16:05:00,6.17604,6.17618,6.17582,6.17592,9000000.0
2005-07-20 16:06:00,6.17591,6.17609,6.17575,6.17575,14000000.0
2005-07-20 16:07:00,6.17603,6.17603,6.17574,6.17576,15000000.0
2005-07-20 16:08:00,6.17605,6.17613,6.1758,6.1759,15000000.0
2005-07-20 16:09:00,6.17607,6.17611,6.1759,6.17597,17000000.0
2005-07-20 16:10:00,6.17605,6.17613,6.17579,6.17579,14000000.0
2005-07-20 16:11:00,6.17603,6.17607,6.17583,6.17588,9000000.0
2005-07-20 16:12:00,6.17584,6.17609,6.17581,6.17589,15000000.0
2005-07-20 16:13:00,6.17585,6.17609,6.17583,6.17598,14000000.0
2005-07-20 16:14:00,6.17586,6.17612,6.17586,6.17599,12000000.0
2005-07-20 16:15:00,6.17586,6.17611,6.17581,6.17581,14000000.0
2005-07-20 16:16:00,6.1758,6.17605,6.17577,6.17577,13000000.0
2005-07-20 16:17:00,6.17603,6.17608,6.17579,6.1759,18000000.0
2005-07-20 16:18:00,6.1758,6.17607,6.17575,6.17575,13000000.0
2005-07-20 16:19:00,6.17597,6.17604,6.17578,6.17578,8000000.0
2005-07-20 16:20:00,6.17586,6.17611,6.17586,6.17599,13000000.0
2005-07-20 16:21:00,6.17586,6.17609,6.17576,6.17576,12000000.0
2005-07-20 16:22:00,6.17603,6.17608,6.17584,6.1759,11000000.0
2005-07-20 16:23:00,6.17607,6.1761,6.17582,6.17599,14000000.0
2005-07-20 16:24:00,6.17603,6.17615,6.17582,6.17591,15000000.0
2005-07-20 16:25:00,6.17608,6.17618,6.17593,6.17603,11000000.0
2005-07-20 16:26:00,6.17588,6.17608,6.17583,6.17592,8000000.0
2005-07-20 16:27:00,6.17601,6.17624,6.17591,6.17592,10000000.0
2005-07-20 16:28:00,6.17586,6.1761,6.17583,6.176,15000000.0
2005-07-20 16:29:00,6.17604,6.17607,6.17577,6.17577,7000000.0
2005-07-20 16:30:00,6.17599,6.17608,6.17587,6.176,16000000.0
2005-07-20 16:31:00,6.17586,6.17607,6.17585,6.17598,14000000.0
2005-07-20 16:32:00,6.17604,6.17606,6.17575,6.17575,7000000.0
2005-07-20 16:33:00,6.17597,6.17609,6.1758,6.1759,8000000.0
2005-07-20 16:34:00,6.17606,6.17606,6.1759,6.17599,8000000.0
2005-07-20 16:35:00,6.17603,6.17615,6.17587,6.1759,9000000.0
2005-07-20 16:36:00,6.17605,6.17609,6.17587,6.17598,13000000.0
2005-07-20 16:37:00,6.17597,6.17606,6.17572,6.17572,18000000.0
2005-07-20 16:38:00,6.17601,6.17617,6.17589,6.17603,18000000.0
2005-07-20 16:39:00,6.17606,6.17616,6.17582,6.17592,20000000.0
2005-07-20 16:40:00,6.176,6.17611,6.17588,6.176,13000000.0
2005-07-20 16:41:00,6.17598,6.1761,6.17587,6.17601,20000000.0
2005-07-20 16:42:00,6.17599,6.17604,6.17574,6.17576,18000000.0
2005-07-20 16:43:00,6.17605,6.17606,6.17583,6.17599,15000000.0
2005-07-20 16:44:00,6.17606,6.17612,6.17587,6.176,20000000.0
2005-07-20 16:45:00,6.17583,6.17606,6.17575,6.17576,13000000.0
2005-07-20 16:46:00,6.1761,6.17614,6.17578,6.17578,15000000.0
2005-07-20 16:47:00,6.17591,6.17602,6.17575,6.17575,8000000.0
2005-07-20 16:48:00,6.17601,6.17615,6.17592,6.17603,11000000.0
2005-07-20 16:49:00,6.17605,6.17616,6.17582,6.17591,12000000.0
2005-07-20 16:50:00,6.17582,6.17617,6.17582,6.17592,15000000.0
2005-07-20 16:51:00,6.17597,6.17609,6.1758,6.1758,18000000.0
2005-07-20 16:52:00,6.176,6.17605,6.17575,6.17575,14000000.0
2005-07-20 16:53:00,6.176,6.176,6.17577,6.17577,8000000.0
2005-07-20 16:54:00,6.17608,6.17611,6.17591,6.17603,11000000.0
2005-07-20 16:55:00,6.17605,6.17607,6.17575,6.17575,12000000.0
2005-07-20 16:56:00,6.17598,6.17611,6.17578,6.17578,10000000.0
2005-07-20 16:57:00,6.17585,6.1761,6.17582,6.17598,8000000.0
2005-07-20 16:58:00,6.17586,6.17607,6.17586,6.1759,9000000.0
2005-07-20 16:59:00,6.17602,6.17603,6.17571,6.17573,13000000.0
2005-07-20 17:00:00,6.176,6.17609,6.17586,6.1759,11000000.0
2005-07-20 17:01:00,6.17588,6.1761,6.17583,6.17599,12000000.0
2005-07-20 17:02:00,6.17597,6.17606,6.17576,6.17576,10000000.0
2005-07-20 17:03:00,6.17609,6.1762,6.17584,6.176,16000000.0
2005-07-20 17:04:00,6.17584,6.17611,6.17576,6.17576,13000000.0
2005-07-20 17:05:00,6.17587,6.17612,6.17587,6.17601,16000000.0
2005-07-20 17:06:00,6.17601,6.17605,6.17569,6.17571,12000000.0
2005-07-20 17:07:00,6.17597,6.1761,6.17582,6.17598,8000000.0
2005-07-20 17:08:00,6.17587,6.17612,6.17586,6.176,21000000.0
2005-07-20 17:09:00,6.17616,6.17623,6.17599,6.17623,16000000.0
2005-07-20 17:10:00,6.17616,6.1762,6.17593,6.17611,11000000.0
2005-07-20 17:11:00,6.17606,6.17616,6.17592,6.17613,11000000.0
2005-07-20 17:12:00,6.17601,6.17613,6.17594,6.17594,9000000.0
2005-07-20 17:13:00,6.17618,6.17624,6.17602,6.17603,9000000.0
2005-07-20 17:14:00,6.17616,6.1762,6.17592,6.1762,17000000.0
2005-07-20 17:15:00,6.17607,6.17619,6.17591,6.17608,11000000.0
2005-07-20 17:16:00,6.17587,6.17624,6.17587,6.17589,15000000.0
2005-07-20 17:17:00,6.17612,6.17616,6.17584,6.17615,13000000.0
2005-07-20 17:18:00,6.17622,6.17625,6.17588,6.17602,15000000.0
2005-07-20 17:19:00,6.17591,6.17614,6.17584,6.17602,17000000.0
2005-07-20 17:20:00,6.17603,6.17624,6.17597,6.17603,12000000.0
2005-07-20 17:21:00,6.17589,6.17616,6.17589,6.17608,7000000.0
2005-07-20 17:22:00,6.17613,6.17629,6.17602,6.17605,14000000.0
2005-07-20 17:23:00,6.17611,6.17623,6.17602,6.1761,13000000.0
2005-07-20 17:24:00,6.17593,6.17618,6.17591,6.17595,9000000.0
2005-07-20 17:25:00,6.1762,6.1762,6.17589,6.17599,11000000.0
2005-07-20 17:26:00,6.17591,6.17625,6.17591,6.17614,16000000.0
2005-07-20 17:27:00,6.17608,6.17622,6.17604,6.17622,9000000.0
2005-07-20 17:28:00,6.17596,6.17619,6.1759,6.17606,15000000.0
2005-07-20 17:29:00,6.17597,6.1762,6.17597,6.1761,11000000.0
2005-07-20 17:30:00,6.176,6.1762,6.1759,6.17607,19000000.0
2005-07-20 17:31:00,6.17587,6.1761,6.17587,6.17599,11000000.0
2005-07-20 17:32:00,6.17605,6.17616,6.17588,6.17613,9000000.0
2005-07-20 17:33:00,6.17615,6.17618,6.1759,6.176,10000000.0
2005-07-20 17:34:00,6.17609,6.1762,6.17594,6.17595,14000000.0
2005-07-20 17:35:00,6.17616,6.1762,6.17595,6.17607,13000000.0
2005-07-20 17:36:00,6.17595,6.17626,6.17595,6.17604,11000000.0
2005-07-20 17:37:00,6.17604,6.17622,6.17589,6.17589,15000000.0
2005-07-20 17:38:00,6.176,6.17614,6.17585,6.17594,17000000.0
2005-07-20 17:39:00,6.1762,6.1762,6.1759,6.17593,8000000.0
2005-07-20 17:40:00,6.17608,6.17619,6.17592,6.17607,12000000.0
2005-07-20 17:41:00,6.17608,6.17619,6.17594,6.17595,21000000.0
2005-07-20 17:42:00,6.17611,6.17611,6.17587,6.17606,13000000.0
2005-07-20 17:43:00,6.17595,6.17616,6.17582,6.17602,11000000.0
2005-07-20 17:44:00,6.17595,6.17627,6.17595,6.17597,19000000.0
2005-07-20 17:45:00,6.17609,6.17614,6.17596,6.17609,10000000.0
2005-07-20 17:46:00,6.17605,6.17621,6.17588,6.1761,13000000.0
2005-07-20 17:47:00,6.17601,6.17624,6.17601,6.17609,9000000.0
2005-07-20 17:48:00,6.17617,6.17617,6.17601,6.17608,14000000.0
2005-07-20 17:49:00,6.17597,6.17621,6.17592,6.17619,14000000.0
2005-07-20 17:50:00,6.17614,6.17614,6.17583,6.17606,17000000.0
2005-07-20 17:51:00,6.17609,6.17619,6.17594,6.17609,13000000.0
2005-07-20 17:52:00,6.17591,6.17627,6.1759,6.17607,24000000.0
2005-07-20 17:53:00,6.17586,6.17615,6.17582,6.17592,16000000.0
2005-07-20 17:54:00,6.17632,6.17632,6.176,6.17611,16000000.0
2005-07-20 17:55:00,6.17591,6.17624,6.17591,6.17616,13000000.0
2005-07-20 17:56:00,6.17621,6.17639,6.17605,6.17616,15000000.0
2005-07-20 17:57:00,6.1763,6.1763,6.17594,6.17622,10000000.0
2005-07-20 17:58:00,6.17611,6.17627,6.176,6.17618,15000000.0
2005-07-20 17:59:00,6.1762,6.17632,6.17619,6.17619,13000000.0
2005-07-20 18:00:00,6.17605,6.17626,6.17599,6.17625,7000000.0
2005-07-20 18:01:00,6.17617,6.1763,6.17601,6.17618,18000000.0
2005-07-20 18:02:00,6.17625,6.17629,6.176,6.17619,17000000.0
2005-07-20 18:03:00,6.1763,6.1763,6.17597,6.1763,16000000.0
2005-07-20 18:04:00,6.17605,6.17626,6.17603,6.17603,14000000.0
2005-07-20 18:05:00,6.17627,6.17627,6.17593,6.1762,13000000.0
2005-07-20 18:06:00,6.17791,6.18719,6.17791,6.18719,18000000.0
2005-07-20 18:07:00,6.1886,6.18922,6.18757,6.18863,12000000.0
2005-07-20 18:08:00,6.18858,6.18949,6.18765,6.18949,18000000.0
2005-07-20 18:09:00,6.18893,6.18978,6.1885,6.18926,12000000.0
2005-07-20 18:10:00,6.18998,6.1912,6.18913,6.18961,13000000.0
2005-07-20 18:11:00,6.19074,6.19133,6.19007,6.19132,10000000.0
2005-07-20 18:12:00,6.19061,6.19104,6.1895,6.19073,11000000.0
2005-07-20 18:13:00,6.18971,6.1911,6.18794,6.18982,14000000.0
2005-07-20 18:14:00,6.18894,6.18988,6.1883,6.18928,10000000.0
2005-07-20 18:15:00,6.18982,6.19037,6.18922,6.19037,10000000.0
2005-07-20 18:16:00,6.18963,6.19035,6.18911,6.18941,9000000.0
2005-07-20 18:17:00,6.19002,6.19047,6.18983,6.18983,18000000.0
2005-07-20 18:18:00,6.18993,6.19025,6.18919,6.18993,14000000.0
2005-07-20 18:19:00,6.18919,6.19017,6.18841,6.18942,10000000.0
2005-07-20 18:20:00,6.18889,6.19005,6.18879,6.18969,15000000.0
2005-07-20 18:21:00,6.1896,6.19019,6.18897,6.19019,18000000.0
2005-07-20 18:22:00,6.1897,6.19051,6.18864,6.19014,14000000.0
2005-07-20 18:23:00,6.18969,6.19086,6.18911,6.19078,7000000.0
2005-07-20 18:24:00,6.191,6.191,6.19,6.19066,9000000.0
2005-07-20 18:25:00,6.19077,6.19078,6.18979,6.19022,13000000.0
2005-07-20 18:26:00,6.18901,6.1903,6.18894,6.18963,16000000.0
2005-07-20 18:27:00,6.18983,6.1909,6.18983,6.19025,14000000.0
2005-07-20 18:28:00,6.19031,6.19133,6.1893,6.19133,13000000.0
2005-07-20 18:29:00,6.19106,6.19106,6.18913,6.18913,11000000.0
2005-07-20 18:30:00,6.19016,6.19074,6.18909,6.19032,16000000.0
2005-07-20 18:31:00,6.19079,6.19102,6.18984,6.19102,12000000.0
2005-07-20 18:32:00,6.19075,6.19168,6.18974,6.19168,11000000.0
2005-07-20 18:33:00,6.1916,6.19259,6.19078,6.19136,13000000.0
2005-07-20 18:34:00,6.1913,6.19248,6.19048,6.19048,13000000.0
2005-07-20 18:35:00,6.1908,6.19266,6.19037,6.19118,18000000.0
2005-07-20 18:36:00,6.19182,6.19311,6.1915,6.1915,18000000.0
2005-07-20 18:37:00,6.19152,6.19306,6.19132,6.19269,18000000.0
2005-07-20 18:38:00,6.19331,6.19331,6.19221,6.19302,11000000.0
2005-07-20 18:39:00,6.19364,6.19364,6.19178,6.19192,11000000.0
2005-07-20 18:40:00,6.19162,6.19234,6.19114,6.19184,14000000.0
2005-07-20 18:41:00,6.19148,6.19167,6.18999,6.18999,16000000.0
2005-07-20 18:42:00,6.19117,6.1917,6.19062,6.1916,14000000.0
2005-07-20 18:43:00,6.192,6.192,6.19124,6.1916,10000000.0
2005-07-20 18:44:00,6.19088,6.19221,6.19088,6.19214,13000000.0
2005-07-20 18:45:00,6.19258,6.19258,6.19152,6.19194,13000000.0
2005-07-20 18:46:00,6.19171,6.19196,6.19083,6.19154,12000000.0
2005-07-20 18:47:00,6.19179,6.19265,6.19179,6.19181,14000000.0
2005-07-20 18:48:00,6.19177,6.19177,6.18974,6.19032,15000000.0
2005-07-20 18:49:00,6.19041,6.19105,6.19017,6.19087,12000000.0
2005-07-20 18:50:00,6.19093,6.19093,6.1894,6.1903,9000000.0
2005-07-20 18:51:00,6.19032,6.19073,6.18931,6.19042,17000000.0
2005-07-20 18:52:00,6.18959,6.19057,6.18941,6.19042,9000000.0
2005-07-20 18:53:00,6.18975,6.19159,6.18975,6.19049,14000000.0
2005-07-20 18:54:00,6.19143,6.19209,6.19075,6.19183,14000000.0
2005-07-20 18:55:00,6.1916,6.19202,6.1914,6.19143,10000000.0
2005-07-20 18:56:00,6.19124,6.19232,6.1912,6.19227,16000000.0
2005-07-20 18:57:00,6.19216,6.19216,6.18893,6.18893,17000000.0
2005-07-20 18:58:00,6.18861,6.19159,6.18861,6.18974,14000000.0
2005-07-20 18:59:00,6.18907,6.18931,6.18802,6.18802,14000000.0
2005-07-20 19:00:00,6.18803,6.18907,6.18775,6.18775,15000000.0
2005-07-20 19:01:00,6.18803,6.18866,6.18631,6.18758,15000000.0
2005-07-20 19:02:00,6.18725,6.18725,6.18539,6.1858,14000000.0
2005-07-20 19:03:00,6.18509,6.18585,6.18354,6.18365,14000000.0
2005-07-20 19:04:00,6.18531,6.18598,6.18449,6.1849,12000000.0
2005-07-20 19:05:00,6.18506,6.1851,6.18334,6.18428,15000000.0
2005-07-20 19:06:00,6.1846,6.18536,6.18393,6.18498,16000000.0
2005-07-20 19:07:00,6.18378,6.18542,6.18378,6.18476,20000000.0
2005-07-20 19:08:00,6.18539,6.1857,6.18474,6.18537,8000000.0
2005-07-20 19:09:00,6.18384,6.1858,6.18384,6.18479,17000000.0
2005-07-20 19:10:00,6.18487,6.18505,6.1837,6.1845,9000000.0
2005-07-20 19:11:00,6.18441,6.18441,6.18122,6.18176,16000000.0
2005-07-20 19:12:00,6.18203,6.18285,6.18168,6.18251,13000000.0
2005-07-20 19:13:00,6.18205,6.18266,6.18205,6.18266,10000000.0
2005-07-20 19:14:00,6.1823,6.18236,6.18124,6.18217,20000000.0
2005-07-20 19:15:00,6.18204,6.18233,6.18152,6.18209,12000000.0
2005-07-20 19:16:00,6.18203,6.18203,6.17961,6.17961,8000000.0
2005-07-20 19:17:00,6.1791,6.1791,6.17676,6.17708,18000000.0
2005-07-20 19:18:00,6.17749,6.17874,6.17749,6.17837,11000000.0
2005-07-20 19:19:00,6.17834,6.1791,6.17684,6.17754,12000000.0
2005-07-20 19:20:00,6.17754,6.17757,6.17493,6.17515,14000000.0
2005-07-20 19:21:00,6.17495,6.17495,6.17305,6.17402,13000000.0
2005-07-20 19:22:00,6.17353,6.17401,6.17145,6.17272,12000000.0
2005-07-20 19:23:00,6.17337,6.1746,6.17236,6.17236,14000000.0
2005-07-20 19:24:00,6.17287,6.17298,6.17128,6.17222,19000000.0
2005-07-20 19:25:00,6.17345,6.17398,6.1727,6.17317,8000000.0
2005-07-20 19:26:00,6.17348,6.17385,6.17278,6.17366,7000000.0
2005-07-20 19:27:00,6.1735,6.176,6.17218,6.17259,20000000.0
2005-07-20 19:28:00,6.17087,6.17093,6.16711,6.16713,17000000.0
2005-07-20 19:29:00,6.16734,6.16863,6.16572,6.16572,10000000.0
2005-07-20 19:30:00,6.16392,6.16472,6.16221,6.16285,15000000.0
2005-07-20 19:31:00,6.16195,6.16195,6.15294,6.15294,11000000.0
2005-07-20 19:32:00,6.15173,6.15226,6.15059,6.15202,9000000.0
2005-07-20 19:33:00,6.15322,6.15491,6.15322,6.15491,14000000.0
2005-07-20 19:34:00,6.15499,6.15667,6.15334,6.15334,17000000.0
2005-07-20 19:35:00,6.15273,6.15465,6.1522,6.15353,8000000.0
2005-07-20 19:36:00,6.15372,6.15418,6.15286,6.15301,15000000.0
2005-07-20 19:37:00,6.15225,6.15416,6.15221,6.15291,8000000.0
2005-07-20 19:38:00,6.15541,6.1564,6.15446,6.1563,15000000.0
2005-07-20 19:39:00,6.15521,6.15626,6.15489,6.15532,17000000.0
2005-07-20 19:40:00,6.15499,6.15512,6.15291,6.15512,16000000.0
2005-07-20 19:41:00,6.15458,6.15649,6.15458,6.15588,11000000.0
2005-07-20 19:42:00,6.15556,6.15586,6.15404,6.1556,15000000.0
2005-07-20 19:43:00,6.1554,6.15567,6.15372,6.15395,14000000.0
2005-07-20 19:44:00,6.15339,6.1552,6.15339,6.1552,14000000.0
2005-07-20 19:45:00,6.15516,6.15615,6.15367,6.15465,15000000.0
2005-07-20 19:46:00,6.15515,6.1569,6.15463,6.15592,15000000.0
2005-07-20 19:47:00,6.15598,6.15598,6.15432,6.15432,16000000.0
2005-07-20 19:48:00,6.15534,6.1555,6.15321,6.15534,16000000.0
2005-07-20 19:49:00,6.15589,6.15646,6.15523,6.15555,8000000.0
2005-07-20 19:50:00,6.15604,6.15677,6.15549,6.15636,9000000.0
2005-07-20 19:51:00,6.15592,6.15655,6.15494,6.15519,19000000.0
2005-07-20 19:52:00,6.15506,6.15752,6.15493,6.1557,11000000.0
2005-07-20 19:53:00,6.15509,6.15642,6.15416,6.15474,14000000.0
2005-07-20 19:54:00,6.15516,6.15528,6.15312,6.15312,18000000.0
2005-07-20 19:55:00,6.1539,6.15482,6.15288,6.15366,13000000.0
2005-07-20 19:56:00,6.15355,6.15389,6.1527,6.15351,10000000.0
2005-07-20 19:57:00,6.15269,6.15412,6.15256,6.15333,16000000.0
2005-07-20 19:58:00,6.15282,6.1541,6.15228,6.15341,15000000.0
2005-07-20 19:59:00,6.15244,6.15408,6.15222,6.15408,14000000.0
2005-07-20 20:00:00,6.15222,6.15323,6.15171,6.15323,11000000.0
2005-07-20 20:01:00,6.15057,6.15141,6.14934,6.15074,24000000.0
2005-07-20 20:02:00,6.14944,6.14949,6.1464,6.14663,11000000.0
2005-07-20 20:03:00,6.14572,6.14613,6.14429,6.14429,11000000.0
2005-07-20 20:04:00,6.14453,6.14481,6.14194,6.14329,10000000.0
2005-07-20 20:05:00,6.1434,6.14353,6.14207,6.14353,17000000.0
2005-07-20 20:06:00,6.14383,6.14525,6.14288,6.14525,10000000.0
2005-07-20 20:07:00,6.14489,6.14549,6.1429,6.14306,14000000.0
2005-07-20 20:08:00,6.14286,6.14286,6.14016,6.14016,13000000.0
2005-07-20 20:09:00,6.14151,6.14262,6.14065,6.14202,11000000.0
2005-07-20 20:10:00,6.14183,6.14183,6.14058,6.14182,11000000.0
2005-07-20 20:11:00,6.14154,6.1433,6.14088,6.1433,9000000.0
2005-07-20 20:12:00,6.14313,6.14313,6.142,6.14227,16000000.0
2005-07-20 20:13:00,6.14084,6.14084,6.1389,6.13905,11000000.0
2005-07-20 20:14:00,6.13837,6.13837,6.13657,6.13759,19000000.0
2005-07-20 20:15:00,6.13582,6.13593,6.12905,6.12905,13000000.0
2005-07-20 20:16:00,6.12834,6.13126,6.12825,6.13126,15000000.0
2005-07-20 20:17:00,6.13326,6.13553,6.13326,6.13468,8000000.0
2005-07-20 20:18:00,6.13505,6.13505,6.13365,6.13489,14000000.0
2005-07-20 20:19:00,6.13535,6.13587,6.13396,6.13478,14000000.0
2005-07-20 20:20:00,6.1347,6.13638,6.1347,6.13527,12000000.0
2005-07-20 20:21:00,6.13539,6.1358,6.13384,6.13384,9000000.0
2005-07-20 20:22:00,6.13322,6.13329,6.1315,6.1315,17000000.0
2005-07-20 20:23:00,6.13149,6.13268,6.13132,6.13268,11000000.0
2005-07-20 20:24:00,6.13356,6.13369,6.1327,6.1327,16000000.0
2005-07-20 20:25:00,6.13176,6.13176,6.12777,6.12777,11000000.0
2005-07-20 20:26:00,6.12643,6.12925,6.12631,6.12875,8000000.0
2005-07-20 20:27:00,6.12818,6.12818,6.12591,6.12721,13000000.0
2005-07-20 20:28:00,6.12677,6.12677,6.12287,6.12291,15000000.0
2005-07-20 20:29:00,6.12119,6.12129,6.11895,6.12027,16000000.0
2005-07-20 20:30:00,6.12004,6.12209,6.11946,6.12209,8000000.0
2005-07-20 20:31:00,6.12424,6.12513,6.12272,6.12308,18000000.0
2005-07-20 20:32:00,6.12417,6.12657,6.1235,6.12648,7000000.0
2005-07-20 20:33:00,6.12697,6.1291,6.12697,6.12776,13000000.0
2005-07-20 20:34:00,6.12956,6.13015,6.12866,6.1297,13000000.0
2005-07-20 20:35:00,6.12963,6.12975,6.12719,6.12719,9000000.0
2005-07-20 20:36:00,6.12857,6.12975,6.12817,6.12975,17000000.0
2005-07-20 20:37:00,6.12987,6.13037,6.12905,6.12905,14000000.0
2005-07-20 20:38:00,6.13003,6.13118,6.12993,6.13077,16000000.0
2005-07-20 20:39:00,6.13092,6.13164,6.12981,6.13071,14000000.0
2005-07-20 20:40:00,6.13121,6.13274,6.13121,6.13169,17000000.0
2005-07-20 20:41:00,6.13159,6.13258,6.1309,6.1314,16000000.0
2005-07-20 20:42:00,6.13119,6.13207,6.13109,6.13138,22000000.0
2005-07-20 20:43:00,6.13049,6.13196,6.13049,6.13116,18000000.0
2005-07-20 20:44:00,6.13001,6.13238,6.13001,6.13181,16000000.0
2005-07-20 20:45:00,6.13071,6.13479,6.13071,6.13479,8000000.0
2005-07-20 20:46:00,6.13531,6.13531,6.13322,6.13345,19000000.0
2005-07-20 20:47:00,6.13314,6.13411,6.13259,6.13328,12000000.0
2005-07-20 20:48:00,6.13403,6.13431,6.13274,6.13366,9000000.0
2005-07-20 20:49:00,6.13371,6.13418,6.13292,6.13392,19000000.0
2005-07-20 20:50:00,6.13319,6.13545,6.13248,6.13449,15000000.0
2005-07-20 20:51:00,6.13482,6.1351,6.13405,6.13433,9000000.0
2005-07-20 20:52:00,6.13445,6.13445,6.13263,6.13397,11000000.0
2005-07-20 20:53:00,6.13379,6.13379,6.13207,6.13272,15000000.0
2005-07-20 20:54:00,6.13308,6.13388,6.13138,6.13203,12000000.0
2005-07-20 20:55:00,6.13321,6.13461,6.13216,6.13412,18000000.0
2005-07-20 20:56:00,6.13496,6.13496,6.13328,6.1342,12000000.0
2005-07-20 20:57:00,6.1339,6.13434,6.13298,6.13408,13000000.0
2005-07-20 20:58:00,6.13446,6.13475,6.13342,6.13347,11000000.0
2005-07-20 20:59:00,6.13346,6.13366,6.13269,6.13344,11000000.0
2005-07-20 21:00:00,6.13327,6.13357,6.13194,6.13305,17000000.0
2005-07-20 21:01:00,6.13281,6.1337,6.13244,6.13341,10000000.0
2005-07-20 21:02:00,6.13295,6.13332,6.13228,6.13332,8000000.0
2005-07-20 21:03:00,6.13335,6.13335,6.13145,6.13145,19000000.0
2005-07-20 21:04:00,6.13227,6.13271,6.13093,6.1311,18000000.0
2005-07-20 21:05:00,6.13109,6.1328,6.13109,6.1328,14000000.0
2005-07-20 21:06:00,6.13319,6.13319,6.13155,6.13198,12000000.0
2005-07-20 21:07:00,6.13306,6.1331,6.1319,6.1319,10000000.0
2005-07-20 21:08:00,6.13187,6.13284,6.13074,6.13247,14000000.0
2005-07-20 21:09:00,6.1325,6.1332,6.13192,6.13192,16000000.0
2005-07-20 21:10:00,6.13148,6.13183,6.13003,6.13074,15000000.0
2005-07-20 21:11:00,6.1298,6.12996,6.1278,6.1278,13000000.0
2005-07-20 21:12:00,6.12904,6.12912,6.1285,6.12857,10000000.0
2005-07-20 21:13:00,6.12899,6.13077,6.12899,6.13077,14000000.0
2005-07-20 21:14:00,6.13084,6.13153,6.13063,6.13128,10000000.0
2005-07-20 21:15:00,6.13098,6.13132,6.12984,6.13109,15000000.0
2005-07-20 21:16:00,6.13108,6.13211,6.13092,6.13203,11000000.0
2005-07-20 21:17:00,6.13207,6.13207,6.12995,6.13112,13000000.0
2005-07-20 21:18:00,6.13155,6.13161,6.13011,6.13047,17000000.0
2005-07-20 21:19:00,6.12968,6.13115,6.12877,6.12979,12000000.0
2005-07-20 21:20:00,6.12845,6.12948,6.12742,6.12948,14000000.0
2005-07-20 21:21:00,6.13039,6.13039,6.12848,6.12855,11000000.0
2005-07-20 21:22:00,6.12872,6.13007,6.12794,6.13007,9000000.0
2005-07-20 21:23:00,6.13016,6.13052,6.12934,6.12938,7000000.0
2005-07-20 21:24:00,6.12995,6.13213,6.12995,6.13081,11000000.0
2005-07-20 21:25:00,6.13108,6.13186,6.13065,6.13165,7000000.0
2005-07-20 21:26:00,6.13168,6.13206,6.13118,6.1319,13000000.0
2005-07-20 21:27:00,6.13178,6.1325,6.13027,6.13027,11000000.0
2005-07-20 21:28:00,6.13008,6.13152,6.13005,6.13043,15000000.0
2005-07-20 21:29:00,6.13131,6.13269,6.13008,6.13095,12000000.0
2005-07-20 21:30:00,6.13145,6.13261,6.13141,6.13229,10000000.0
2005-07-20 21:31:00,6.13104,6.13259,6.13085,6.13085,10000000.0
2005-07-20 21:32:00,6.13117,6.13311,6.13117,6.1321,12000000.0
2005-07-20 21:33:00,6.13173,6.13309,6.13173,6.13309,19000000.0
2005-07-20 21:34:00,6.13234,6.13284,6.13202,6.13225,8000000.0
2005-07-20 21:35:00,6.13333,6.13376,6.13227,6.133,20000000.0
2005-07-20 21:36:00,6.1334,6.1339,6.13228,6.13369,19000000.0
2005-07-20 21:37:00,6.13419,6.1353,6.13396,6.13456,19000000.0
2005-07-20 21:38:00,6.13423,6.13558,6.13421,6.13501,13000000.0
2005-07-20 21:39:00,6.13518,6.13659,6.13482,6.13567,17000000.0
2005-07-20 21:40:00,6.13574,6.13574,6.13405,6.13453,7000000.0
2005-07-20 21:41:00,6.13513,6.13588,6.13513,6.13588,11000000.0
2005-07-20 21:42:00,6.13558,6.13574,6.13461,6.13485,18000000.0
2005-07-20 21:43:00,6.13467,6.13639,6.13467,6.13506,13000000.0
2005-07-20 21:44:00,6.13544,6.13637,6.13404,6.13637,16000000.0
2005-07-20 21:45:00,6.13576,6.13643,6.13507,6.13574,11000000.0
2005-07-20 21:46:00,6.13569,6.13593,6.13476,6.13476,13000000.0
2005-07-20 21:47:00,6.13524,6.13615,6.13524,6.13589,13000000.0
2005-07-20 21:48:00,6.13564,6.13564,6.13409,6.13409,17000000.0
2005-07-20 21:49:00,6.13545,6.13545,6.13352,6.13427,8000000.0
2005-07-20 21:50:00,6.1348,6.1352,6.13407,6.13456,11000000.0
2005-07-20 21:51:00,6.13449,6.13666,6.13438,6.13638,13000000.0
2005-07-20 21:52:00,6.13507,6.13655,6.13507,6.13655,13000000.0
2005-07-20 21:53:00,6.13676,6.1372,6.13663,6.13685,14000000.0
2005-07-20 21:54:00,6.13656,6.13761,6.13611,6.13673,11000000.0
2005-07-20 21:55:00,6.13628,6.13716,6.13545,6.13716,17000000.0
2005-07-20 21:56:00,6.13689,6.13827,6.13658,6.13827,12000000.0
2005-07-20 21:57:00,6.13796,6.13852,6.13712,6.13826,16000000.0
2005-07-20 21:58:00,6.1376,6.13838,6.13673,6.13838,9000000.0
2005-07-20 21:59:00,6.13821,6.13824,6.1369,6.13708,18000000.0
2005-07-20 22:00:00,6.13754,6.13798,6.13674,6.13727,13000000.0
2005-07-20 22:01:00,6.13752,6.13781,6.13571,6.13781,11000000.0
2005-07-20 22:02:00,6.13772,6.13843,6.13729,6.13843,17000000.0
2005-07-20 22:03:00,6.13867,6.13867,6.13762,6.13812,23000000.0
2005-07-20 22:04:00,6.13858,6.13917,6.13808,6.13883,15000000.0
2005-07-20 22:05:00,6.13949,6.14085,6.13911,6.1396,14000000.0
2005-07-20 22:06:00,6.13926,6.14061,6.13893,6.14015,15000000.0
2005-07-20 22:07:00,6.13983,6.14227,6.13983,6.14227,9000000.0
2005-07-20 22:08:00,6.14243,6.14243,6.14089,6.14089,18000000.0
2005-07-20 22:09:00,6.14203,6.14248,6.14111,6.14111,11000000.0
2005-07-20 22:10:00,6.14111,6.14111,6.13819,6.14073,7000000.0
2005-07-20 22:11:00,6.14119,6.1412,6.14,6.14082,8000000.0
2005-07-20 22:12:00,6.1406,6.14212,6.13944,6.14052,16000000.0
2005-07-20 22:13:00,6.1408,6.14144,6.13986,6.13988,24000000.0
2005-07-20 22:14:00,6.14014,6.14164,6.13987,6.13987,9000000.0
2005-07-20 22:15:00,6.14068,6.14123,6.1401,6.1407,10000000.0
2005-07-20 22:16:00,6.14101,6.1416,6.13998,6.14032,13000000.0
2005-07-20 22:17:00,6.14147,6.14159,6.13993,6.1408,20000000.0
2005-07-20 22:18:00,6.14096,6.14103,6.13976,6.14103,11000000.0
2005-07-20 22:19:00,6.14101,6.14101,6.13984,6.13984,15000000.0
2005-07-20 22:20:00,6.13995,6.14203,6.13995,6.14037,16000000.0
2005-07-20 22:21:00,6.14065,6.14144,6.14002,6.14085,12000000.0
2005-07-20 22:22:00,6.14082,6.14331,6.14082,6.14331,14000000.0
2005-07-20 22:23:00,6.14179,6.14179,6.14063,6.14063,11000000.0
2005-07-20 22:24:00,6.14102,6.1423,6.14051,6.1416,16000000.0
2005-07-20 22:25:00,6.14205,6.14205,6.13972,6.13972,14000000.0
2005-07-20 22:26:00,6.1396,6.14186,6.13941,6.14186,10000000.0
2005-07-20 22:27:00,6.14196,6.14201,6.14063,6.1411,14000000.0
2005-07-20 22:28:00,6.14047,6.14159,6.14028,6.14028,12000000.0
2005-07-20 22:29:00,6.14045,6.14179,6.14045,6.14157,13000000.0
2005-07-20 22:30:00,6.14132,6.14191,6.14029,6.14187,8000000.0
2005-07-20 22:31:00,6.14256,6.14256,6.14075,6.14221,11000000.0
2005-07-20 22:32:00,6.14212,6.14214,6.14083,6.14108,20000000.0
2005-07-20 22:33:00,6.14124,6.14258,6.14124,6.14258,11000000.0
2005-07-20 22:34:00,6.14263,6.14263,6.14091,6.14091,10000000.0
2005-07-20 22:35:00,6.14168,6.1419,6.14077,6.1411,13000000.0
2005-07-20 22:36:00,6.14165,6.14286,6.14161,6.14286,9000000.0
2005-07-20 22:37:00,6.14278,6.14335,6.14199,6.14208,13000000.0
2005-07-20 22:38:00,6.14259,6.14312,6.14233,6.14242,9000000.0
2005-07-20 22:39:00,6.14257,6.14313,6.142,6.14229,12000000.0
2005-07-20 22:40:00,6.1418,6.14249,6.14165,6.14206,9000000.0
2005-07-20 22:41:00,6.14305,6.1435,6.14215,6.14332,14000000.0
2005-07-20 22:42:00,6.14353,6.14396,6.1431,6.14316,13000000.0
2005-07-20 22:43:00,6.14346,6.14443,6.14346,6.14409,12000000.0
2005-07-20 22:44:00,6.1433,6.14414,6.14325,6.14325,15000000.0
2005-07-20 22:45:00,6.14327,6.14419,6.14283,6.14333,13000000.0
2005-07-20 22:46:00,6.14427,6.14427,6.14323,6.14414,14000000.0
2005-07-20 22:47:00,6.14467,6.14467,6.14326,6.14341,15000000.0
2005-07-20 22:48:00,6.14373,6.14472,6.14373,6.14374,13000000.0
2005-07-20 22:49:00,6.14335,6.14401,6.14286,6.14326,13000000.0
2005-07-20 22:50:00,6.14261,6.14344,6.1418,6.1428,15000000.0
2005-07-20 22:51:00,6.14232,6.14352,6.1419,6.14251,14000000.0
2005-07-20 22:52:00,6.14195,6.14195,6.14096,6.14142,9000000.0
2005-07-20 22:53:00,6.14156,6.14254,6.14097,6.14254,15000000.0
2005-07-20 22:54:00,6.14208,6.14208,6.14059,6.14059,17000000.0
2005-07-20 22:55:00,6.14056,6.14125,6.13925,6.13925,16000000.0
2005-07-20 22:56:00,6.13769,6.14064,6.13769,6.14026,13000000.0
2005-07-20 22:57:00,6.14104,6.14183,6.14034,6.14151,8000000.0
2005-07-20 22:58:00,6.14136,6.14158,6.14011,6.14158,8000000.0
2005-07-20 22:59:00,6.14204,6.14297,6.14094,6.14255,19000000.0
2005-07-20 23:00:00,6.14311,6.14337,6.14183,6.14284,10000000.0
2005-07-20 23:01:00,6.14302,6.14302,6.14116,6.14121,7000000.0
2005-07-20 23:02:00,6.14147,6.14304,6.14143,6.14227,15000000.0
2005-07-20 23:03:00,6.14228,6.14252,6.14132,6.14163,17000000.0
2005-07-20 23:04:00,6.14114,6.14137,6.14025,6.14127,19000000.0
2005-07-20 23:05:00,6.14151,6.14167,6.14051,6.14167,9000000.0
2005-07-20 23:06:00,6.14207,6.14209,6.14053,6.14053,12000000.0
2005-07-20 23:07:00,6.14091,6.14189,6.14084,6.1413,14000000.0
2005-07-20 23:08:00,6.14106,6.14106,6.13987,6.14024,16000000.0
2005-07-20 23:09:00,6.14125,6.14125,6.13949,6.1399,9000000.0
2005-07-20 23:10:00,6.14039,6.14064,6.1396,6.14,12000000.0
2005-07-20 23:11:00,6.13976,6.14052,6.13971,6.13981,14000000.0
2005-07-20 23:12:00,6.13956,6.14025,6.13927,6.13927,7000000.0
2005-07-20 23:13:00,6.13943,6.14095,6.13943,6.14048,14000000.0
2005-07-20 23:14:00,6.1404,6.14097,6.13907,6.14027,19000000.0
2005-07-20 23:15:00,6.14037,6.14097,6.13986,6.14097,13000000.0
2005-07-20 23:16:00,6.13986,6.14096,6.13986,6.14006,15000000.0
2005-07-20 23:17:00,6.1397,6.1397,6.13769,6.13769,11000000.0
2005-07-20 23:18:00,6.13725,6.14001,6.13725,6.13983,12000000.0
2005-07-20 23:19:00,6.13959,6.14012,6.13863,6.1394,14000000.0
2005-07-20 23:20:00,6.13956,6.13987,6.13849,6.13879,19000000.0
2005-07-20 23:21:00,6.13925,6.13962,6.13821,6.13901,7000000.0
2005-07-20 23:22:00,6.13901,6.13952,6.13772,6.13896,15000000.0
2005-07-20 23:23:00,6.13842,6.13894,6.13774,6.13839,11000000.0
2005-07-20 23:24:00,6.13858,6.13914,6.13765,6.13914,14000000.0
2005-07-20 23:25:00,6.13872,6.13916,6.13771,6.13896,11000000.0
2005-07-20 23:26:00,6.13916,6.13927,6.13826,6.13826,14000000.0
2005-07-20 23:27:00,6.13876,6.13907,6.13828,6.13828,11000000.0
2005-07-20 23:28:00,6.13825,6.13891,6.13723,6.13728,12000000.0
2005-07-20 23:29:00,6.13839,6.1388,6.13702,6.13805,16000000.0
2005-07-20 23:30:00,6.13822,6.13858,6.13766,6.1385,20000000.0
2005-07-20 23:31:00,6.13811,6.13811,6.1367,6.1367,11000000.0
2005-07-20 23:32:00,6.13703,6.13896,6.13703,6.13842,16000000.0
2005-07-20 23:33:00,6.13749,6.13811,6.13693,6.13693,12000000.0
2005-07-20 23:34:00,6.13705,6.13899,6.13705,6.13798,13000000.0
2005-07-20 23:35:00,6.13782,6.13864,6.13751,6.13845,9000000.0
2005-07-20 23:36:00,6.13869,6.13895,6.13736,6.13736,9000000.0
2005-07-20 23:37:00,6.1374,6.13902,6.13721,6.13748,14000000.0
2005-07-20 23:38:00,6.1373,6.13847,6.13691,6.13719,13000000.0
2005-07-20 23:39:00,6.13768,6.13815,6.13672,6.13776,17000000.0
2005-07-20 23:40:00,6.13778,6.13866,6.13659,6.13659,12000000.0
2005-07-20 23:41:00,6.13639,6.13822,6.13639,6.13821,17000000.0
2005-07-20 23:42:00,6.13773,6.13806,6.13578,6.1371,22000000.0
2005-07-20 23:43:00,6.13594,6.1366,6.13498,6.13586,15000000.0
2005-07-20 23:44:00,6.13599,6.13702,6.1349,6.1349,14000000.0
2005-07-20 23:45:00,6.13486,6.13674,6.13486,6.13657,20000000.0
2005-07-20 23:46:00,6.13723,6.13779,6.13587,6.13664,14000000.0
2005-07-20 23:47:00,6.13578,6.1367,6.13533,6.13584,10000000.0
2005-07-20 23:48:00,6.13633,6.13726,6.13582,6.13582,18000000.0
2005-07-20 23:49:00,6.13586,6.13711,6.1358,6.13678,14000000.0
2005-07-20 23:50:00,6.13684,6.13736,6.13602,6.13678,13000000.0
2005-07-20 23:51:00,6.1368,6.13796,6.1368,6.13714,8000000.0
2005-07-20 23:52:00,6.13634,6.1378,6.13634,6.13773,16000000.0
2005-07-20 23:53:00,6.13837,6.13848,6.13819,6.1383,18000000.0
2005-07-20 23:54:00,6.13791,6.1383,6.13692,6.13784,12000000.0
2005-07-20 23:55:00,6.13702,6.13719,6.13568,6.13719,19000000.0
2005-07-20 23:56:00,6.13699,6.13699,6.13542,6.13626,14000000.0
2005-07-20 23:57:00,6.13623,6.13661,6.13501,6.13661,16000000.0
2005-07-20 23:58:00,6.13683,6.13749,6.13575,6.13642,13000000.0
2005-07-20 23:59:00,6.13453,6.1356,6.13394,6.13394,14000000.0
2005-07-21 00:00:00,6.13413,6.13637,6.13413,6.13535,17000000.0
2005-07-21 00:01:00,6.13562,6.13655,6.13471,6.13557,12000000.0
2005-07-21 00:02:00,6.13549,6.13618,6.13489,6.13618,15000000.0
2005-07-21 00:03:00,6.13579,6.13579,6.13452,6.13458,14000000.0
2005-07-21 00:04:00,6.13407,6.13475,6.13186,6.13394,12000000.0
2005-07-21 00:05:00,6.13308,6.13308,6.1316,6.13263,12000000.0
2005-07-21 00:06:00,6.13152,6.13216,6.13079,6.13116,12000000.0
2005-07-21 00:07:00,6.13095,6.13278,6.13095,6.13278,11000000.0
2005-07-21 00:08:00,6.1326,6.1326,6.13116,6.1314,15000000.0
2005-07-21 00:09:00,6.13158,6.13332,6.13158,6.13249,12000000.0
2005-07-21 00:10:00,6.13237,6.13392,6.13237,6.1332,19000000.0
2005-07-21 00:11:00,6.13244,6.13361,6.13206,6.13281,8000000.0
2005-07-21 00:12:00,6.13326,6.13396,6.13295,6.13396,9000000.0
2005-07-21 00:13:00,6.13348,6.13361,6.13242,6.13293,13000000.0
2005-07-21 00:14:00,6.13352,6.13391,6.13308,6.13387,14000000.0
2005-07-21 00:15:00,6.13366,6.13444,6.13279,6.13444,12000000.0
2005-07-21 00:16:00,6.13362,6.13428,6.13236,6.13428,12000000.0
2005-07-21 00:17:00,6.13449,6.13449,6.13414,6.13414,10000000.0
2005-07-21 00:18:00,6.13361,6.13473,6.13287,6.13374,19000000.0
2005-07-21 00:19:00,6.13426,6.13582,6.13404,6.13543,12000000.0
2005-07-21 00:20:00,6.13513,6.13513,6.134,6.134,11000000.0
2005-07-21 00:21:00,6.13385,6.13502,6.133,6.13502,14000000.0
2005-07-21 00:22:00,6.13408,6.13501,6.13391,6.13394,13000000.0
2005-07-21 00:23:00,6.13369,6.13479,6.1334,6.13474,13000000.0
2005-07-21 00:24:00,6.13477,6.13494,6.13425,6.13439,9000000.0
2005-07-21 00:25:00,6.13407,6.13566,6.13402,6.13566,13000000.0
2005-07-21 00:26:00,6.13469,6.13514,6.13341,6.13341,14000000.0
2005-07-21 00:27:00,6.13452,6.13478,6.13308,6.13308,15000000.0
2005-07-21 00:28:00,6.13329,6.13487,6.13329,6.13487,7000000.0
2005-07-21 00:29:00,6.1351,6.1351,6.13334,6.13432,17000000.0
2005-07-21 00:30:00,6.13486,6.13486,6.13302,6.13302,9000000.0
2005-07-21 00:31:00,6.13273,6.13407,6.13273,6.13337,13000000.0
2005-07-21 00:32:00,6.13338,6.13435,6.13273,6.13435,8000000.0
2005-07-21 00:33:00,6.1344,6.13465,6.13308,6.13308,19000000.0
2005-07-21 00:34:00,6.13265,6.13355,6.13212,6.13287,15000000.0
2005-07-21 00:35:00,6.13259,6.13259,6.13068,6.13178,12000000.0
2005-07-21 00:36:00,6.13212,6.13255,6.13122,6.13243,15000000.0
2005-07-21 00:37:00,6.13222,6.13231,6.13086,6.13231,15000000.0
2005-07-21 00:38:00,6.13177,6.13182,6.13039,6.13039,18000000.0
2005-07-21 00:39:00,6.12981,6.1302,6.12862,6.12981,20000000.0
2005-07-21 00:40:00,6.13011,6.13014,6.12907,6.12907,10000000.0
2005-07-21 00:41:00,6.12945,6.12975,6.12871,6.12875,9000000.0
2005-07-21 00:42:00,6.12949,6.13077,6.12939,6.12961,16000000.0
2005-07-21 00:43:00,6.1299,6.13068,6.12944,6.12965,16000000.0
2005-07-21 00:44:00,6.12925,6.13007,6.12925,6.12937,10000000.0
2005-07-21 00:45:00,6.12954,6.12954,6.12814,6.12945,16000000.0
2005-07-21 00:46:00,6.12905,6.12921,6.12762,6.12781,12000000.0
2005-07-21 00:47:00,6.12803,6.12837,6.12757,6.12757,8000000.0
2005-07-21 00:48:00,6.12764,6.12992,6.12764,6.12857,16000000.0
2005-07-21 00:49:00,6.12881,6.12951,6.12856,6.12886,11000000.0
2005-07-21 00:50:00,6.12873,6.12954,6.12853,6.12954,9000000.0
2005-07-21 00:51:00,6.13026,6.13035,6.13002,6.13017,9000000.0
2005-07-21 00:52:00,6.12997,6.13,6.12888,6.12888,18000000.0
2005-07-21 00:53:00,6.12886,6.12987,6.12844,6.12844,12000000.0
2005-07-21 00:54:00,6.1286,6.12997,6.1284,6.12908,12000000.0
2005-07-21 00:55:00,6.12954,6.12972,6.12908,6.12948,11000000.0
2005-07-21 00:56:00,6.12948,6.13003,6.12869,6.12973,14000000.0
2005-07-21 00:57:00,6.1291,6.13221,6.1291,6.13221,15000000.0
2005-07-21 00:58:00,6.13172,6.13299,6.13129,6.13129,9000000.0
2005-07-21 00:59:00,6.13263,6.13341,6.13166,6.13324,17000000.0
2005-07-21 01:00:00,6.13393,6.13486,6.13378,6.13405,12000000.0
2005-07-21 01:01:00,6.13387,6.13451,6.13283,6.13334,15000000.0
2005-07-21 01:02:00,6.13305,6.13432,6.13276,6.13432,10000000.0
2005-07-21 01:03:00,6.13451,6.13459,6.13426,6.13453,13000000.0
2005-07-21 01:04:00,6.1328,6.1338,6.13229,6.13246,13000000.0
2005-07-21 01:05:00,6.1331,6.1343,6.13303,6.13365,13000000.0
2005-07-21 01:06:00,6.13339,6.13478,6.13297,6.13382,12000000.0
2005-07-21 01:07:00,6.13387,6.13528,6.13387,6.13495,13000000.0
2005-07-21 01:08:00,6.13488,6.13555,6.13384,6.13476,15000000.0
2005-07-21 01:09:00,6.1347,6.13671,6.13407,6.13503,17000000.0
2005-07-21 01:10:00,6.13491,6.13614,6.13488,6.13512,10000000.0
2005-07-21 01:11:00,6.13502,6.13503,6.13294,6.13379,11000000.0
2005-07-21 01:12:00,6.13406,6.13428,6.1331,6.13334,10000000.0
2005-07-21 01:13:00,6.13316,6.13503,6.13316,6.1349,11000000.0
2005-07-21 01:14:00,6.13466,6.13526,6.13401,6.13526,13000000.0
2005-07-21 01:15:00,6.13521,6.13521,6.13396,6.13428,9000000.0
2005-07-21 01:16:00,6.13374,6.13504,6.13359,6.13482,12000000.0
2005-07-21 01:17:00,6.13511,6.13588,6.13399,6.13399,11000000.0
2005-07-21 01:18:00,6.1341,6.13547,6.1341,6.13445,12000000.0
2005-07-21 01:19:00,6.13529,6.13744,6.13508,6.1365,19000000.0
2005-07-21 01:20:00,6.13672,6.13831,6.13672,6.13729,11000000.0
2005-07-21 01:21:00,6.13738,6.13965,6.13738,6.13854,12000000.0
2005-07-21 01:22:00,6.13961,6.13989,6.13884,6.13894,9000000.0
2005-07-21 01:23:00,6.13823,6.13843,6.13635,6.13635,13000000.0
2005-07-21 01:24:00,6.13538,6.13695,6.13509,6.1362,14000000.0
2005-07-21 01:25:00,6.13696,6.13776,6.13625,6.13776,11000000.0
2005-07-21 01:26:00,6.13804,6.13804,6.137,6.13704,10000000.0
2005-07-21 01:27:00,6.13754,6.13858,6.13701,6.13701,17000000.0
2005-07-21 01:28:00,6.13682,6.13868,6.13682,6.13851,13000000.0
2005-07-21 01:29:00,6.13872,6.13872,6.13739,6.13739,19000000.0
2005-07-21 01:30:00,6.1374,6.13808,6.1363,6.1363,15000000.0
2005-07-21 01:31:00,6.13803,6.13895,6.13779,6.13893,15000000.0
2005-07-21 01:32:00,6.13791,6.13797,6.13705,6.13797,12000000.0
2005-07-21 01:33:00,6.13883,6.13883,6.13767,6.13767,8000000.0
2005-07-21 01:34:00,6.13784,6.13951,6.13784,6.13869,18000000.0
2005-07-21 01:35:00,6.13776,6.13852,6.13687,6.13756,12000000.0
2005-07-21 01:36:00,6.13813,6.1382,6.13632,6.13632,16000000.0
2005-07-21 01:37:00,6.13701,6.13831,6.13672,6.13686,15000000.0
2005-07-21 01:38:00,6.13685,6.13827,6.13663,6.13748,18000000.0
2005-07-21 01:39:00,6.13782,6.13782,6.13659,6.13659,10000000.0
2005-07-21 01:40:00,6.13658,6.13849,6.13648,6.13752,11000000.0
2005-07-21 01:41:00,6.13836,6.14021,6.13797,6.13797,16000000.0
2005-07-21 01:42:00,6.13839,6.14022,6.13839,6.13872,14000000.0
2005-07-21 01:43:00,6.13904,6.14006,6.13843,6.13857,16000000.0
2005-07-21 01:44:00,6.13902,6.14027,6.13902,6.13906,15000000.0
2005-07-21 01:45:00,6.13899,6.14029,6.13889,6.14029,16000000.0
2005-07-21 01:46:00,6.14052,6.14078,6.14052,6.1406,9000000.0
2005-07-21 01:47:00,6.14054,6.14054,6.13901,6.14047,17000000.0
2005-07-21 01:48:00,6.14053,6.14053,6.13998,6.13998,16000000.0
2005-07-21 01:49:00,6.13988,6.14012,6.13927,6.14012,10000000.0
2005-07-21 01:50:00,6.13973,6.14096,6.13937,6.14073,11000000.0
2005-07-21 01:51:00,6.14058,6.14135,6.13975,6.14135,12000000.0
2005-07-21 01:52:00,6.14103,6.14103,6.13919,6.13919,12000000.0
2005-07-21 01:53:00,6.13945,6.14055,6.13941,6.14019,18000000.0
2005-07-21 01:54:00,6.13943,6.14068,6.13926,6.14011,14000000.0
2005-07-21 01:55:00,6.13962,6.14085,6.13903,6.13983,18000000.0
2005-07-21 01:56:00,6.14058,6.14117,6.13981,6.14024,8000000.0
2005-07-21 01:57:00,6.13964,6.14035,6.13935,6.14035,13000000.0
2005-07-21 01:58:00,6.13939,6.14025,6.13867,6.13982,11000000.0
2005-07-21 01:59:00,6.13939,6.14075,6.1393,6.1406,11000000.0
2005-07-21 02:00:00,6.1396,6.14039,6.13921,6.13984,16000000.0
2005-07-21 02:01:00,6.13962,6.14026,6.1389,6.13959,21000000.0
2005-07-21 02:02:00,6.1396,6.1401,6.13932,6.13974,10000000.0
2005-07-21 02:03:00,6.13909,6.14004,6.13865,6.13958,8000000.0
2005-07-21 02:04:00,6.13977,6.14042,6.13943,6.14042,14000000.0
2005-07-21 02:05:00,6.14035,6.14106,6.13885,6.13885,14000000.0
2005-07-21 02:06:00,6.13928,6.14063,6.13902,6.13957,15000000.0
2005-07-21 02:07:00,6.13899,6.1407,6.13899,6.14054,10000000.0
2005-07-21 02:08:00,6.13911,6.13942,6.1375,6.13763,16000000.0
2005-07-21 02:09:00,6.13724,6.13863,6.13708,6.13782,18000000.0
2005-07-21 02:10:00,6.13769,6.13855,6.13723,6.13748,16000000.0
2005-07-21 02:11:00,6.13661,6.13813,6.13629,6.13767,14000000.0
2005-07-21 02:12:00,6.13743,6.13743,6.13652,6.13666,10000000.0
2005-07-21 02:13:00,6.13799,6.13818,6.13652,6.13754,15000000.0
2005-07-21 02:14:00,6.13791,6.13791,6.1365,6.13683,19000000.0
2005-07-21 02:15:00,6.13645,6.13645,6.1351,6.13556,12000000.0
2005-07-21 02:16:00,6.13527,6.13574,6.13454,6.13508,18000000.0
2005-07-21 02:17:00,6.13485,6.13485,6.13369,6.13402,14000000.0
2005-07-21 02:18:00,6.13421,6.13489,6.13385,6.13489,12000000.0
2005-07-21 02:19:00,6.13368,6.13549,6.1334,6.13382,14000000.0
2005-07-21 02:20:00,6.13328,6.13415,6.1323,6.13415,13000000.0
2005-07-21 02:21:00,6.13397,6.13413,6.13229,6.13229,15000000.0
2005-07-21 02:22:00,6.13373,6.13557,6.13358,6.13551,13000000.0
2005-07-21 02:23:00,6.13523,6.13552,6.13424,6.13428,16000000.0
2005-07-21 02:24:00,6.13455,6.13569,6.1343,6.13488,17000000.0
2005-07-21 02:25:00,6.13468,6.13468,6.13307,6.13307,10000000.0
2005-07-21 02:26:00,6.13202,6.13221,6.13058,6.13135,13000000.0
2005-07-21 02:27:00,6.13047,6.13108,6.12955,6.12972,7000000.0
2005-07-21 02:28:00,6.13003,6.13058,6.12927,6.12927,9000000.0
2005-07-21 02:29:00,6.12873,6.12909,6.12681,6.1272,20000000.0
2005-07-21 02:30:00,6.12819,6.12894,6.12784,6.12894,11000000.0
2005-07-21 02:31:00,6.12834,6.12906,6.12765,6.12906,9000000.0
2005-07-21 02:32:00,6.12926,6.1295,6.12715,6.12881,13000000.0
2005-07-21 02:33:00,6.12794,6.12871,6.1274,6.12858,14000000.0
2005-07-21 02:34:00,6.12825,6.12851,6.12697,6.12851,17000000.0
2005-07-21 02:35:00,6.12837,6.12859,6.12674,6.12762,15000000.0
2005-07-21 02:36:00,6.12797,6.12934,6.12651,6.12886,14000000.0
2005-07-21 02:37:00,6.1286,6.1286,6.12631,6.12631,13000000.0
2005-07-21 02:38:00,6.1252,6.12662,6.12506,6.12662,14000000.0
2005-07-21 02:39:00,6.12576,6.1284,6.12576,6.1284,15000000.0
2005-07-21 02:40:00,6.12796,6.12806,6.12644,6.12661,12000000.0
2005-07-21 02:41:00,6.12631,6.12763,6.12594,6.12594,13000000.0
2005-07-21 02:42:00,6.12744,6.12803,6.12645,6.12645,16000000.0
2005-07-21 02:43:00,6.12644,6.12824,6.12644,6.12763,18000000.0
2005-07-21 02:44:00,6.127,6.127,6.12515,6.12605,10000000.0
2005-07-21 02:45:00,6.12531,6.12531,6.12354,6.12489,14000000.0
2005-07-21 02:46:00,6.12365,6.12402,6.1219,6.12202,18000000.0
2005-07-21 02:47:00,6.12126,6.12298,6.11866,6.11948,17000000.0
2005-07-21 02:48:00,6.11973,6.11973,6.11869,6.11922,7000000.0
2005-07-21 02:49:00,6.11894,6.12097,6.11894,6.12007,13000000.0
2005-07-21 02:50:00,6.12007,6.12135,6.11919,6.12135,14000000.0
2005-07-21 02:51:00,6.12166,6.1223,6.12015,6.12125,15000000.0
2005-07-21 02:52:00,6.12138,6.12167,6.1195,6.12039,15000000.0
2005-07-21 02:53:00,6.12149,6.12197,6.12082,6.12122,9000000.0
2005-07-21 02:54:00,6.12167,6.12314,6.12164,6.12311,13000000.0
2005-07-21 02:55:00,6.12288,6.12316,6.12223,6.12262,11000000.0
2005-07-21 02:56:00,6.12217,6.12217,6.12006,6.12044,18000000.0
2005-07-21 02:57:00,6.11947,6.12067,6.11911,6.1197,13000000.0
2005-07-21 02:58:00,6.12092,6.12178,6.12008,6.12113,9000000.0
2005-07-21 02:59:00,6.12199,6.12293,6.12141,6.12293,14000000.0
2005-07-21 03:00:00,6.12128,6.12217,6.12053,6.12134,11000000.0
2005-07-21 03:01:00,6.12084,6.12084,6.11864,6.11907,11000000.0
2005-07-21 03:02:00,6.11855,6.11935,6.11667,6.11667,11000000.0
2005-07-21 03:03:00,6.11571,6.11625,6.1145,6.11536,23000000.0
2005-07-21 03:04:00,6.11451,6.1146,6.11331,6.11338,11000000.0
2005-07-21 03:05:00,6.11297,6.11488,6.11208,6.11481,17000000.0
2005-07-21 03:06:00,6.11508,6.11735,6.11508,6.11631,9000000.0
2005-07-21 03:07:00,6.11636,6.11671,6.11551,6.11664,15000000.0
2005-07-21 03:08:00,6.11584,6.11817,6.11584,6.11748,12000000.0
2005-07-21 03:09:00,6.11675,6.11696,6.11582,6.11696,15000000.0
2005-07-21 03:10:00,6.11755,6.11825,6.11579,6.1178,19000000.0
2005-07-21 03:11:00,6.11618,6.11977,6.11618,6.11977,15000000.0
2005-07-21 03:12:00,6.11983,6.12112,6.11908,6.12067,18000000.0
2005-07-21 03:13:00,6.12103,6.12119,6.11968,6.12061,18000000.0
2005-07-21 03:14:00,6.12042,6.12045,6.11822,6.11822,10000000.0
2005-07-21 03:15:00,6.11846,6.11973,6.11841,6.11894,7000000.0
2005-07-21 03:16:00,6.11924,6.12046,6.11924,6.1201,8000000.0
2005-07-21 03:17:00,6.11967,6.12002,6.11918,6.11963,10000000.0
2005-07-21 03:18:00,6.11985,6.11998,6.11869,6.11869,15000000.0
2005-07-21 03:19:00,6.11875,6.11962,6.11871,6.11962,10000000.0
2005-07-21 03:20:00,6.11835,6.11976,6.11835,6.11936,16000000.0
2005-07-21 03:21:00,6.11889,6.12092,6.11889,6.11958,11000000.0
2005-07-21 03:22:00,6.12012,6.12114,6.11969,6.12064,10000000.0
2005-07-21 03:23:00,6.11936,6.11959,6.11801,6.11836,12000000.0
2005-07-21 03:24:00,6.11928,6.11947,6.11842,6.11865,13000000.0
2005-07-21 03:25:00,6.11887,6.1191,6.11819,6.11902,11000000.0
2005-07-21 03:26:00,6.11925,6.11984,6.11903,6.11977,13000000.0
2005-07-21 03:27:00,6.11996,6.12001,6.11899,6.11914,14000000.0
2005-07-21 03:28:00,6.11854,6.12012,6.11854,6.11905,18000000.0
2005-07-21 03:29:00,6.11963,6.12254,6.11963,6.12121,15000000.0
2005-07-21 03:30:00,6.12241,6.12241,6.12053,6.12123,10000000.0
2005-07-21 03:31:00,6.12014,6.12122,6.12014,6.12122,13000000.0
2005-07-21 03:32:00,6.12109,6.12114,6.1201,6.12114,16000000.0
2005-07-21 03:33:00,6.12136,6.12136,6.1198,6.12133,13000000.0
2005-07-21 03:34:00,6.12135,6.12145,6.11892,6.11908,16000000.0
2005-07-21 03:35:00,6.11887,6.11979,6.11885,6.1196,10000000.0
2005-07-21 03:36:00,6.11928,6.12094,6.11928,6.12053,11000000.0
2005-07-21 03:37:00,6.11985,6.1209,6.11882,6.11882,13000000.0
2005-07-21 03:38:00,6.11919,6.12021,6.11919,6.11933,13000000.0
2005-07-21 03:39:00,6.11911,6.12025,6.11911,6.12013,13000000.0
2005-07-21 03:40:00,6.12013,6.12116,6.11925,6.12021,12000000.0
2005-07-21 03:41:00,6.12046,6.12151,6.1196,6.12061,16000000.0
2005-07-21 03:42:00,6.12018,6.12021,6.11846,6.11944,21000000.0
2005-07-21 03:43:00,6.12071,6.12149,6.1198,6.12072,18000000.0
2005-07-21 03:44:00,6.12182,6.12239,6.12068,6.12068,15000000.0
2005-07-21 03:45:00,6.12107,6.12167,6.12085,6.12091,9000000.0
2005-07-21 03:46:00,6.12042,6.1217,6.11982,6.1217,8000000.0
2005-07-21 03:47:00,6.12195,6.12281,6.12107,6.12134,11000000.0
2005-07-21 03:48:00,6.12275,6.12297,6.12227,6.12284,9000000.0
2005-07-21 03:49:00,6.12307,6.1232,6.12153,6.1218,16000000.0
2005-07-21 03:50:00,6.12194,6.12326,6.12194,6.12264,19000000.0
2005-07-21 03:51:00,6.1218,6.12269,6.12123,6.12213,9000000.0
2005-07-21 03:52:00,6.12125,6.12184,6.11994,6.12027,19000000.0
2005-07-21 03:53:00,6.12004,6.12105,6.11983,6.12105,10000000.0
2005-07-21 03:54:00,6.12088,6.12126,6.1193,6.11969,17000000.0
2005-07-21 03:55:00,6.11949,6.12054,6.11927,6.11933,16000000.0
2005-07-21 03:56:00,6.11913,6.11959,6.11849,6.11849,7000000.0
2005-07-21 03:57:00,6.1185,6.12046,6.1185,6.11928,11000000.0
2005-07-21 03:58:00,6.1193,6.12081,6.1193,6.12035,12000000.0
2005-07-21 03:59:00,6.1207,6.12168,6.1205,6.12076,17000000.0
2005-07-21 04:00:00,6.1206,6.12166,6.12034,6.12044,12000000.0
2005-07-21 04:01:00,6.12151,6.12187,6.12082,6.12115,16000000.0
2005-07-21 04:02:00,6.12118,6.12225,6.12118,6.12176,14000000.0
2005-07-21 04:03:00,6.1219,6.12225,6.12093,6.12203,12000000.0
2005-07-21 04:04:00,6.12164,6.12164,6.12009,6.12042,16000000.0
2005-07-21 04:05:00,6.12106,6.12212,6.12053,6.12092,13000000.0
2005-07-21 04:06:00,6.12108,6.12162,6.1201,6.1201,16000000.0
2005-07-21 04:07:00,6.12062,6.1215,6.1205,6.12062,13000000.0
2005-07-21 04:08:00,6.12166,6.12284,6.12095,6.12158,14000000.0
2005-07-21 04:09:00,6.12209,6.12289,6.12198,6.12226,10000000.0
2005-07-21 04:10:00,6.12288,6.12307,6.12199,6.12257,12000000.0
2005-07-21 04:11:00,6.1232,6.1232,6.12213,6.12224,14000000.0
2005-07-21 04:12:00,6.12262,6.12346,6.12154,6.12257,19000000.0
2005-07-21 04:13:00,6.12134,6.123,6.12134,6.12282,20000000.0
2005-07-21 04:14:00,6.12275,6.12392,6.12242,6.12385,12000000.0
2005-07-21 04:15:00,6.12357,6.12371,6.12305,6.12371,8000000.0
2005-07-21 04:16:00,6.12401,6.12419,6.12385,6.12388,13000000.0
2005-07-21 04:17:00,6.12411,6.12431,6.12407,6.12427,15000000.0
2005-07-21 04:18:00,6.12408,6.12408,6.12298,6.12386,9000000.0
2005-07-21 04:19:00,6.12403,6.12403,6.12244,6.1231,12000000.0
2005-07-21 04:20:00,6.1226,6.12344,6.12231,6.12253,9000000.0
2005-07-21 04:21:00,6.12271,6.12387,6.12192,6.12387,17000000.0
2005-07-21 04:22:00,6.12421,6.12421,6.12288,6.1233,14000000.0
2005-07-21 04:23:00,6.1232,6.1232,6.12221,6.12221,10000000.0
2005-07-21 04:24:00,6.12179,6.12299,6.12126,6.12204,12000000.0
2005-07-21 04:25:00,6.12193,6.12193,6.12067,6.12067,10000000.0
2005-07-21 04:26:00,6.1209,6.12297,6.12087,6.12297,7000000.0
2005-07-21 04:27:00,6.12301,6.12326,6.12139,6.12251,15000000.0
2005-07-21 04:28:00,6.1216,6.12276,6.12113,6.12276,7000000.0
2005-07-21 04:29:00,6.12233,6.12257,6.12126,6.12142,14000000.0
2005-07-21 04:30:00,6.12142,6.12295,6.12142,6.12248,11000000.0
2005-07-21 04:31:00,6.12378,6.12378,6.12202,6.12202,15000000.0
2005-07-21 04:32:00,6.122,6.12352,6.12192,6.12263,17000000.0
2005-07-21 04:33:00,6.12341,6.12412,6.12292,6.12379,14000000.0
2005-07-21 04:34:00,6.123,6.123,6.12222,6.12268,9000000.0
2005-07-21 04:35:00,6.12261,6.12338,6.12251,6.12274,12000000.0
2005-07-21 04:36:00,6.12422,6.12422,6.12332,6.12403,12000000.0
2005-07-21 04:37:00,6.12376,6.12399,6.12274,6.12274,12000000.0
2005-07-21 04:38:00,6.12336,6.12439,6.12336,6.12349,11000000.0
2005-07-21 04:39:00,6.12434,6.12476,6.12397,6.12407,17000000.0
2005-07-21 04:40:00,6.12424,6.12456,6.12342,6.12423,9000000.0
2005-07-21 04:41:00,6.12431,6.12463,6.12305,6.12463,10000000.0
2005-07-21 04:42:00,6.1247,6.1247,6.12362,6.1245,8000000.0
2005-07-21 04:43:00,6.12329,6.12433,6.12311,6.12311,18000000.0
2005-07-21 04:44:00,6.12293,6.12481,6.12293,6.12434,9000000.0
2005-07-21 04:45:00,6.12306,6.12463,6.12294,6.12463,9000000.0
2005-07-21 04:46:00,6.12529,6.1255,6.12385,6.12502,16000000.0
2005-07-21 04:47:00,6.12619,6.12741,6.12497,6.12633,12000000.0
2005-07-21 04:48:00,6.12643,6.12757,6.126,6.12624,10000000.0
2005-07-21 04:49:00,6.12842,6.12966,6.1281,6.12836,16000000.0
2005-07-21 04:50:00,6.12813,6.12948,6.1279,6.12853,16000000.0
2005-07-21 04:51:00,6.12929,6.13046,6.12869,6.12931,20000000.0
2005-07-21 04:52:00,6.13019,6.13064,6.12879,6.12977,13000000.0
2005-07-21 04:53:00,6.12933,6.1296,6.12887,6.1296,11000000.0
2005-07-21 04:54:00,6.12928,6.12979,6.12888,6.12953,11000000.0
2005-07-21 04:55:00,6.12912,6.13037,6.12867,6.13009,12000000.0
2005-07-21 04:56:00,6.12954,6.13057,6.12929,6.12929,16000000.0
2005-07-21 04:57:00,6.13042,6.13381,6.13042,6.1334,7000000.0
2005-07-21 04:58:00,6.13425,6.13576,6.13328,6.13486,13000000.0
2005-07-21 04:59:00,6.13362,6.13467,6.13307,6.13426,17000000.0
2005-07-21 05:00:00,6.13374,6.13458,6.13298,6.13298,10000000.0
2005-07-21 05:01:00,6.1343,6.1343,6.13263,6.13301,13000000.0
2005-07-21 05:02:00,6.13267,6.13383,6.13264,6.13286,18000000.0
2005-07-21 05:03:00,6.13332,6.13361,6.13249,6.1331,9000000.0
2005-07-21 05:04:00,6.13317,6.13367,6.1322,6.13234,12000000.0
2005-07-21 05:05:00,6.13337,6.13712,6.13337,6.13598,10000000.0
2005-07-21 05:06:00,6.13606,6.13657,6.13466,6.1363,20000000.0
2005-07-21 05:07:00,6.13559,6.13573,6.1347,6.13573,10000000.0
2005-07-21 05:08:00,6.13532,6.13532,6.13312,6.13468,17000000.0
2005-07-21 05:09:00,6.13478,6.13512,6.13393,6.13512,15000000.0
2005-07-21 05:10:00,6.13517,6.13532,6.13379,6.13485,10000000.0
2005-07-21 05:11:00,6.13471,6.13471,6.13264,6.13264,16000000.0
2005-07-21 05:12:00,6.1335,6.13398,6.13319,6.13398,7000000.0
2005-07-21 05:13:00,6.13352,6.13409,6.13233,6.13409,12000000.0
2005-07-21 05:14:00,6.13421,6.13421,6.13306,6.13306,14000000.0
2005-07-21 05:15:00,6.13299,6.13359,6.13191,6.13292,16000000.0
2005-07-21 05:16:00,6.1325,6.13331,6.13126,6.13331,15000000.0
2005-07-21 05:17:00,6.13351,6.1336,6.13293,6.13321,10000000.0
2005-07-21 05:18:00,6.13209,6.13293,6.13155,6.13207,13000000.0
2005-07-21 05:19:00,6.13123,6.13282,6.13123,6.13202,13000000.0
2005-07-21 05:20:00,6.13268,6.13268,6.13029,6.13129,20000000.0
2005-07-21 05:21:00,6.13107,6.13223,6.13065,6.13223,9000000.0
2005-07-21 05:22:00,6.13327,6.13327,6.13175,6.13175,17000000.0
2005-07-21 05:23:00,6.13264,6.13264,6.13104,6.13163,14000000.0
2005-07-21 05:24:00,6.13176,6.13255,6.13086,6.13122,19000000.0
2005-07-21 05:25:00,6.13085,6.1334,6.13085,6.1328,13000000.0
2005-07-21 05:26:00,6.13211,6.13471,6.13211,6.13371,13000000.0
2005-07-21 05:27:00,6.13412,6.13412,6.13289,6.1331,13000000.0
2005-07-21 05:28:00,6.13355,6.13383,6.13306,6.13306,10000000.0
2005-07-21 05:29:00,6.13341,6.13441,6.13332,6.1334,17000000.0
2005-07-21 05:30:00,6.13307,6.13429,6.13307,6.13368,21000000.0
2005-07-21 05:31:00,6.13383,6.13383,6.13283,6.13283,13000000.0
2005-07-21 05:32:00,6.13225,6.13325,6.13155,6.13277,16000000.0
2005-07-21 05:33:00,6.13319,6.13394,6.13234,6.1326,13000000.0
2005-07-21 05:34:00,6.13265,6.13431,6.13222,6.13388,13000000.0
2005-07-21 05:35:00,6.13326,6.13403,6.13238,6.13311,14000000.0
2005-07-21 05:36:00,6.13288,6.13404,6.13288,6.13386,18000000.0
2005-07-21 05:37:00,6.13412,6.13426,6.13315,6.13315,12000000.0
2005-07-21 05:38:00,6.13283,6.13439,6.13283,6.13439,13000000.0
2005-07-21 05:39:00,6.13451,6.13455,6.13332,6.1342,21000000.0
2005-07-21 05:40:00,6.13462,6.13487,6.13447,6.13487,14000000.0
2005-07-21 05:41:00,6.1345,6.1345,6.13353,6.13439,13000000.0
2005-07-21 05:42:00,6.13292,6.13307,6.13231,6.13231,8000000.0
2005-07-21 05:43:00,6.13194,6.13297,6.13143,6.13143,13000000.0
2005-07-21 05:44:00,6.13151,6.13337,6.13151,6.13195,13000000.0
2005-07-21 05:45:00,6.13204,6.13289,6.13086,6.13149,24000000.0
2005-07-21 05:46:00,6.1318,6.13279,6.13099,6.13279,14000000.0
2005-07-21 05:47:00,6.13267,6.13267,6.13161,6.1323,11000000.0
2005-07-21 05:48:00,6.13304,6.13304,6.13107,6.13107,18000000.0
2005-07-21 05:49:00,6.1309,6.13223,6.1309,6.13191,10000000.0
2005-07-21 05:50:00,6.13193,6.13232,6.13072,6.13072,10000000.0
2005-07-21 05:51:00,6.13082,6.13179,6.13072,6.13125,11000000.0
2005-07-21 05:52:00,6.13125,6.1322,6.131,6.13211,19000000.0
2005-07-21 05:53:00,6.13237,6.13237,6.13058,6.13099,15000000.0
2005-07-21 05:54:00,6.1309,6.13121,6.13035,6.13061,7000000.0
2005-07-21 05:55:00,6.13109,6.1316,6.13027,6.13102,12000000.0
2005-07-21 05:56:00,6.13155,6.13166,6.12987,6.13166,16000000.0
2005-07-21 05:57:00,6.13205,6.13205,6.13067,6.13165,11000000.0
2005-07-21 05:58:00,6.13193,6.132,6.12975,6.13062,22000000.0
2005-07-21 05:59:00,6.13028,6.13079,6.12897,6.1295,9000000.0
2005-07-21 06:00:00,6.13012,6.13021,6.12901,6.12973,17000000.0
2005-07-21 06:01:00,6.12995,6.13047,6.12896,6.13014,18000000.0
2005-07-21 06:02:00,6.12992,6.13044,6.12893,6.12903,18000000.0
2005-07-21 06:03:00,6.12964,6.13022,6.12811,6.12811,16000000.0
2005-07-21 06:04:00,6.12861,6.12937,6.12806,6.12937,8000000.0
2005-07-21 06:05:00,6.12954,6.12984,6.12885,6.12966,10000000.0
2005-07-21 06:06:00,6.12923,6.12979,6.12885,6.12929,27000000.0
2005-07-21 06:07:00,6.13032,6.13062,6.12903,6.12903,17000000.0
2005-07-21 06:08:00,6.12938,6.12986,6.1288,6.1291,14000000.0
2005-07-21 06:09:00,6.1294,6.13057,6.12937,6.12981,13000000.0
2005-07-21 06:10:00,6.12932,6.13044,6.12903,6.13044,14000000.0
2005-07-21 06:11:00,6.13037,6.13037,6.12872,6.12987,16000000.0
2005-07-21 06:12:00,6.1293,6.12998,6.12872,6.12957,17000000.0
2005-07-21 06:13:00,6.12993,6.12993,6.12836,6.12855,14000000.0
2005-07-21 06:14:00,6.1283,6.12983,6.1283,6.12921,12000000.0
2005-07-21 06:15:00,6.12896,6.12991,6.1287,6.12872,13000000.0
2005-07-21 06:16:00,6.129,6.12983,6.129,6.12983,14000000.0
2005-07-21 06:17:00,6.1301,6.13052,6.12851,6.12997,11000000.0
2005-07-21 06:18:00,6.13151,6.13164,6.12998,6.13068,12000000.0
2005-07-21 06:19:00,6.13034,6.13126,6.1295,6.1295,19000000.0
2005-07-21 06:20:00,6.13026,6.13086,6.12968,6.1299,11000000.0
2005-07-21 06:21:00,6.13029,6.13073,6.12964,6.13041,9000000.0
2005-07-21 06:22:00,6.13069,6.13156,6.12984,6.13069,22000000.0
2005-07-21 06:23:00,6.13017,6.13104,6.12922,6.13104,18000000.0
2005-07-21 06:24:00,6.13152,6.13152,6.12997,6.13135,8000000.0
2005-07-21 06:25:00,6.13003,6.13032,6.12908,6.12908,9000000.0
2005-07-21 06:26:00,6.13022,6.13112,6.12922,6.13112,13000000.0
2005-07-21 06:27:00,6.13084,6.13122,6.12972,6.13122,15000000.0
2005-07-21 06:28:00,6.13115,6.13152,6.12993,6.12993,18000000.0
2005-07-21 06:29:00,6.13054,6.13184,6.13035,6.13112,16000000.0
2005-07-21 06:30:00,6.13223,6.13232,6.13033,6.13045,10000000.0
2005-07-21 06:31:00,6.13077,6.13202,6.13077,6.13182,13000000.0
2005-07-21 06:32:00,6.13201,6.13201,6.13077,6.13107,10000000.0
2005-07-21 06:33:00,6.1306,6.13174,6.12932,6.12932,10000000.0
2005-07-21 06:34:00,6.12933,6.13053,6.12911,6.12997,15000000.0
2005-07-21 06:35:00,6.12961,6.13005,6.12821,6.12964,13000000.0
2005-07-21 06:36:00,6.12902,6.12992,6.12752,6.12752,23000000.0
2005-07-21 06:37:00,6.12829,6.12852,6.12742,6.12752,11000000.0
2005-07-21 06:38:00,6.12804,6.12905,6.12669,6.12821,17000000.0
2005-07-21 06:39:00,6.12735,6.12894,6.1273,6.12894,8000000.0
2005-07-21 06:40:00,6.12854,6.12991,6.12854,6.12878,15000000.0
2005-07-21 06:41:00,6.12789,6.12926,6.12761,6.12852,15000000.0
2005-07-21 06:42:00,6.12906,6.12927,6.12767,6.12789,16000000.0
2005-07-21 06:43:00,6.12789,6.12952,6.12789,6.12831,12000000.0
2005-07-21 06:44:00,6.12819,6.12951,6.12804,6.12951,13000000.0
2005-07-21 06:45:00,6.12907,6.1297,6.12826,6.12922,14000000.0
2005-07-21 06:46:00,6.12894,6.12945,6.1281,6.12916,12000000.0
2005-07-21 06:47:00,6.12847,6.12879,6.12714,6.12718,11000000.0
2005-07-21 06:48:00,6.12736,6.12887,6.12736,6.12834,15000000.0
2005-07-21 06:49:00,6.1283,6.12885,6.12791,6.12885,17000000.0
2005-07-21 06:50:00,6.1287,6.1287,6.12739,6.12798,13000000.0
2005-07-21 06:51:00,6.12886,6.12917,6.12786,6.12914,8000000.0
2005-07-21 06:52:00,6.12937,6.12937,6.12742,6.12742,14000000.0
2005-07-21 06:53:00,6.12752,6.1291,6.12752,6.12906,13000000.0
2005-07-21 06:54:00,6.12892,6.12938,6.12828,6.12938,8000000.0
2005-07-21 06:55:00,6.12933,6.12968,6.12808,6.12968,10000000.0
2005-07-21 06:56:00,6.12949,6.12965,6.1288,6.12965,11000000.0
2005-07-21 06:57:00,6.12985,6.12995,6.12966,6.12966,17000000.0
2005-07-21 06:58:00,6.1298,6.12989,6.12965,6.12987,12000000.0
2005-07-21 06:59:00,6.12943,6.12955,6.12849,6.12849,14000000.0
2005-07-21 07:00:00,6.12783,6.12852,6.12758,6.12813,11000000.0
2005-07-21 07:01:00,6.1286,6.12931,6.12849,6.12931,10000000.0
2005-07-21 07:02:00,6.12947,6.12985,6.12817,6.12837,14000000.0
2005-07-21 07:03:00,6.12753,6.12888,6.12713,6.12804,7000000.0
2005-07-21 07:04:00,6.12807,6.12807,6.12605,6.12628,16000000.0
2005-07-21 07:05:00,6.12656,6.12787,6.12656,6.12784,15000000.0
2005-07-21 07:06:00,6.12806,6.12806,6.12632,6.12645,16000000.0
2005-07-21 07:07:00,6.12624,6.1274,6.12587,6.12587,12000000.0
2005-07-21 07:08:00,6.12639,6.12814,6.12639,6.12814,8000000.0
2005-07-21 07:09:00,6.12684,6.12753,6.12638,6.12662,8000000.0
2005-07-21 07:10:00,6.12788,6.12788,6.12637,6.12654,16000000.0
2005-07-21 07:11:00,6.12706,6.12794,6.12676,6.12761,17000000.0
2005-07-21 07:12:00,6.12831,6.12831,6.12641,6.12641,20000000.0
2005-07-21 07:13:00,6.1268,6.12839,6.12625,6.12691,18000000.0
2005-07-21 07:14:00,6.12628,6.12774,6.12624,6.12774,11000000.0
2005-07-21 07:15:00,6.12756,6.12772,6.1259,6.12686,18000000.0
2005-07-21 07:16:00,6.1264,6.12764,6.12611,6.12764,18000000.0
2005-07-21 07:17:00,6.12809,6.12809,6.12661,6.12671,12000000.0
2005-07-21 07:18:00,6.12622,6.12708,6.12616,6.12647,18000000.0
2005-07-21 07:19:00,6.12702,6.12774,6.12664,6.12754,14000000.0
2005-07-21 07:20:00,6.12793,6.12837,6.12749,6.12789,18000000.0
2005-07-21 07:21:00,6.12815,6.1288,6.12712,6.12879,13000000.0
2005-07-21 07:22:00,6.12974,6.12974,6.12853,6.12888,14000000.0
2005-07-21 07:23:00,6.13032,6.13064,6.12886,6.12886,15000000.0
2005-07-21 07:24:00,6.12926,6.13109,6.12926,6.1299,16000000.0
2005-07-21 07:25:00,6.12995,6.13128,6.12982,6.13125,15000000.0
2005-07-21 07:26:00,6.13003,6.13097,6.13003,6.13058,13000000.0
2005-07-21 07:27:00,6.13029,6.13029,6.12837,6.12964,12000000.0
2005-07-21 07:28:00,6.13012,6.13061,6.1297,6.13037,22000000.0
2005-07-21 07:29:00,6.13025,6.13047,6.12951,6.13047,16000000.0
2005-07-21 07:30:00,6.13004,6.13017,6.12883,6.12897,14000000.0
2005-07-21 07:31:00,6.12943,6.1303,6.12888,6.1303,13000000.0
2005-07-21 07:32:00,6.12974,6.12974,6.12743,6.12743,9000000.0
2005-07-21 07:33:00,6.12777,6.13038,6.12777,6.13038,7000000.0
2005-07-21 07:34:00,6.13127,6.132,6.13042,6.13199,18000000.0
2005-07-21 07:35:00,6.13292,6.13292,6.13113,6.13221,9000000.0
2005-07-21 07:36:00,6.13171,6.13278,6.13127,6.13278,13000000.0
2005-07-21 07:37:00,6.13256,6.13264,6.13144,6.13151,11000000.0
2005-07-21 07:38:00,6.13131,6.13306,6.13131,6.13306,11000000.0
2005-07-21 07:39:00,6.13265,6.13265,6.13078,6.13126,19000000.0
2005-07-21 07:40:00,6.13016,6.13152,6.12955,6.13152,11000000.0
2005-07-21 07:41:00,6.13027,6.13119,6.13022,6.13028,7000000.0
2005-07-21 07:42:00,6.13021,6.13154,6.12998,6.13101,13000000.0
2005-07-21 07:43:00,6.13008,6.13181,6.12969,6.13045,14000000.0
2005-07-21 07:44:00,6.13061,6.13097,6.12999,6.13003,10000000.0
2005-07-21 07:45:00,6.12973,6.13175,6.12973,6.13111,8000000.0
2005-07-21 07:46:00,6.13061,6.13207,6.13061,6.13207,13000000.0
2005-07-21 07:47:00,6.13203,6.13318,6.13122,6.13168,15000000.0
2005-07-21 07:48:00,6.13242,6.1335,6.13195,6.13291,13000000.0
2005-07-21 07:49:00,6.1338,6.13476,6.13353,6.13476,10000000.0
2005-07-21 07:50:00,6.13579,6.13655,6.13434,6.13434,17000000.0
2005-07-21 07:51:00,6.13521,6.13626,6.13438,6.13614,16000000.0
2005-07-21 07:52:00,6.13622,6.13661,6.13515,6.13661,13000000.0
2005-07-21 07:53:00,6.13635,6.13635,6.13491,6.13631,10000000.0
2005-07-21 07:54:00,6.136,6.136,6.13382,6.13576,11000000.0
2005-07-21 07:55:00,6.13564,6.13659,6.13528,6.13605,12000000.0
2005-07-21 07:56:00,6.13748,6.13748,6.13644,6.13675,13000000.0
2005-07-21 07:57:00,6.13666,6.13742,6.13599,6.13742,8000000.0
2005-07-21 07:58:00,6.13731,6.13731,6.13516,6.13596,14000000.0
2005-07-21 07:59:00,6.13534,6.13649,6.13513,6.13595,15000000.0
2005-07-21 08:00:00,6.13574,6.13574,6.13453,6.13468,10000000.0
2005-07-21 08:01:00,6.13385,6.13438,6.13234,6.13245,13000000.0
2005-07-21 08:02:00,6.13226,6.13282,6.13184,6.13278,14000000.0
2005-07-21 08:03:00,6.13277,6.13429,6.13246,6.13337,12000000.0
2005-07-21 08:04:00,6.13414,6.13481,6.13339,6.13481,16000000.0
2005-07-21 08:05:00,6.13434,6.13553,6.13393,6.13549,14000000.0
2005-07-21 08:06:00,6.13556,6.13655,6.13449,6.13449,19000000.0
2005-07-21 08:07:00,6.13484,6.13719,6.13484,6.13661,19000000.0
2005-07-21 08:08:00,6.13661,6.13696,6.13596,6.13687,11000000.0
2005-07-21 08:09:00,6.13578,6.1367,6.13517,6.1367,10000000.0
2005-07-21 08:10:00,6.13719,6.13722,6.13617,6.13663,16000000.0
2005-07-21 08:11:00,6.1358,6.13604,6.13435,6.13531,9000000.0
2005-07-21 08:12:00,6.13481,6.13503,6.13435,6.13491,10000000.0
2005-07-21 08:13:00,6.13434,6.13675,6.13393,6.13675,11000000.0
2005-07-21 08:14:00,6.13675,6.13675,6.13521,6.13594,12000000.0
2005-07-21 08:15:00,6.13766,6.13913,6.13639,6.1366,15000000.0
2005-07-21 08:16:00,6.13612,6.13764,6.13595,6.13764,14000000.0
2005-07-21 08:17:00,6.1382,6.13948,6.13687,6.13948,10000000.0
2005-07-21 08:18:00,6.1394,6.14036,6.13882,6.13987,9000000.0
2005-07-21 08:19:00,6.1401,6.14019,6.13797,6.13839,11000000.0
2005-07-21 08:20:00,6.13837,6.13906,6.13817,6.13852,11000000.0
2005-07-21 08:21:00,6.13955,6.14152,6.13889,6.14152,20000000.0
2005-07-21 08:22:00,6.14238,6.14318,6.14167,6.14266,8000000.0
2005-07-21 08:23:00,6.14355,6.14371,6.14215,6.14298,12000000.0
2005-07-21 08:24:00,6.14377,6.14414,6.14263,6.14414,13000000.0
2005-07-21 08:25:00,6.14318,6.14363,6.14191,6.14241,12000000.0
2005-07-21 08:26:00,6.14171,6.14218,6.14016,6.14016,13000000.0
2005-07-21 08:27:00,6.14111,6.14143,6.1401,6.14077,11000000.0
2005-07-21 08:28:00,6.1416,6.14207,6.1402,6.14079,8000000.0
2005-07-21 08:29:00,6.14031,6.14168,6.14017,6.14017,12000000.0
2005-07-21 08:30:00,6.14038,6.14038,6.13918,6.13933,11000000.0
2005-07-21 08:31:00,6.14011,6.14015,6.1381,6.13817,10000000.0
2005-07-21 08:32:00,6.13766,6.13909,6.13729,6.13909,13000000.0
2005-07-21 08:33:00,6.13921,6.13921,6.13816,6.13853,11000000.0
2005-07-21 08:34:00,6.13785,6.13785,6.1353,6.13572,17000000.0
2005-07-21 08:35:00,6.1362,6.1362,6.13511,6.13556,11000000.0
2005-07-21 08:36:00,6.13577,6.13745,6.13577,6.1364,10000000.0
2005-07-21 08:37:00,6.13616,6.13681,6.13511,6.13605,9000000.0
2005-07-21 08:38:00,6.13652,6.13704,6.1358,6.13611,18000000.0
2005-07-21 08:39:00,6.13707,6.13732,6.13561,6.13728,8000000.0
2005-07-21 08:40:00,6.13791,6.13819,6.137,6.1377,7000000.0
2005-07-21 08:41:00,6.13548,6.13656,6.13466,6.1347,16000000.0
2005-07-21 08:42:00,6.13457,6.13608,6.13457,6.13568,14000000.0
2005-07-21 08:43:00,6.13531,6.13698,6.13511,6.13588,12000000.0
2005-07-21 08:44:00,6.13594,6.13594,6.13363,6.13394,9000000.0
2005-07-21 08:45:00,6.13292,6.13292,6.13026,6.13075,18000000.0
2005-07-21 08:46:00,6.13095,6.13165,6.12954,6.12954,14000000.0
2005-07-21 08:47:00,6.13009,6.13136,6.12986,6.13088,18000000.0
2005-07-21 08:48:00,6.13048,6.13234,6.13021,6.13232,12000000.0
2005-07-21 08:49:00,6.13223,6.13335,6.13106,6.13335,14000000.0
2005-07-21 08:50:00,6.13385,6.13413,6.13213,6.13313,16000000.0
2005-07-21 08:51:00,6.13258,6.13356,6.1317,6.1317,21000000.0
2005-07-21 08:52:00,6.13245,6.13298,6.13046,6.13246,20000000.0
2005-07-21 08:53:00,6.13255,6.13293,6.13178,6.13266,7000000.0
2005-07-21 08:54:00,6.13289,6.13357,6.13241,6.1326,17000000.0
2005-07-21 08:55:00,6.13214,6.13251,6.13072,6.13251,12000000.0
2005-07-21 08:56:00,6.13149,6.13273,6.13079,6.13197,17000000.0
2005-07-21 08:57:00,6.13134,6.1324,6.1299,6.13076,16000000.0
2005-07-21 08:58:00,6.12957,6.12957,6.12783,6.12837,12000000.0
2005-07-21 08:59:00,6.12816,6.12826,6.12664,6.12763,13000000.0
2005-07-21 09:00:00,6.12699,6.12829,6.12661,6.12817,17000000.0
2005-07-21 09:01:00,6.12717,6.12881,6.12521,6.12881,13000000.0
2005-07-21 09:02:00,6.12646,6.12704,6.12476,6.12489,8000000.0
2005-07-21 09:03:00,6.1245,6.12486,6.12294,6.12294,16000000.0
2005-07-21 09:04:00,6.12246,6.12302,6.12179,6.12179,8000000.0
2005-07-21 09:05:00,6.12221,6.12455,6.12208,6.12455,11000000.0
2005-07-21 09:06:00,6.12378,6.12383,6.12236,6.12236,10000000.0
2005-07-21 09:07:00,6.12374,6.12471,6.12332,6.12471,10000000.0
2005-07-21 09:08:00,6.12529,6.12599,6.12461,6.12547,19000000.0
2005-07-21 09:09:00,6.12499,6.1253,6.12353,6.12461,16000000.0
2005-07-21 09:10:00,6.12477,6.12478,6.12325,6.12383,8000000.0
2005-07-21 09:11:00,6.1238,6.12383,6.12289,6.12383,11000000.0
2005-07-21 09:12:00,6.12478,6.12502,6.12311,6.12372,16000000.0
2005-07-21 09:13:00,6.1238,6.12456,6.12309,6.12352,15000000.0
2005-07-21 09:14:00,6.12389,6.12455,6.12324,6.12358,17000000.0
2005-07-21 09:15:00,6.12378,6.125,6.12312,6.12312,12000000.0
2005-07-21 09:16:00,6.12353,6.12365,6.12169,6.12187,14000000.0
2005-07-21 09:17:00,6.12325,6.12407,6.12265,6.12389,14000000.0
2005-07-21 09:18:00,6.12356,6.12464,6.12224,6.12289,18000000.0
2005-07-21 09:19:00,6.1222,6.12353,6.12203,6.12301,14000000.0
2005-07-21 09:20:00,6.12391,6.1241,6.12205,6.12274,18000000.0
2005-07-21 09:21:00,6.12292,6.12343,6.12174,6.12323,17000000.0
2005-07-21 09:22:00,6.12388,6.12388,6.12059,6.12059,13000000.0
2005-07-21 09:23:00,6.12049,6.12232,6.12049,6.12151,12000000.0
2005-07-21 09:24:00,6.12148,6.12231,6.12055,6.1212,14000000.0
2005-07-21 09:25:00,6.12121,6.12338,6.12121,6.12312,9000000.0
2005-07-21 09:26:00,6.12297,6.12311,6.12156,6.12227,13000000.0
2005-07-21 09:27:00,6.12244,6.12345,6.12161,6.12197,13000000.0
2005-07-21 09:28:00,6.12217,6.12264,6.12097,6.12264,19000000.0
2005-07-21 09:29:00,6.12233,6.12299,6.12108,6.12162,14000000.0
2005-07-21 09:30:00,6.12226,6.12285,6.12087,6.12283,15000000.0
2005-07-21 09:31:00,6.12304,6.12304,6.1211,6.12255,11000000.0
2005-07-21 09:32:00,6.12377,6.12536,6.12347,6.12496,16000000.0
2005-07-21 09:33:00,6.12556,6.12622,6.12444,6.12622,9000000.0
2005-07-21 09:34:00,6.12676,6.12821,6.12656,6.12821,18000000.0
2005-07-21 09:35:00,6.1278,6.1278,6.12616,6.12662,14000000.0
2005-07-21 09:36:00,6.12553,6.12595,6.12441,6.12513,16000000.0
2005-07-21 09:37:00,6.12426,6.12449,6.12314,6.12449,20000000.0
2005-07-21 09:38:00,6.12474,6.1259,6.1238,6.12472,19000000.0
2005-07-21 09:39:00,6.12653,6.12749,6.12535,6.12731,16000000.0
2005-07-21 09:40:00,6.12737,6.12778,6.12609,6.12738,12000000.0
2005-07-21 09:41:00,6.12817,6.13051,6.12751,6.13001,18000000.0
2005-07-21 09:42:00,6.13097,6.13104,6.12901,6.12901,16000000.0
2005-07-21 09:43:00,6.12895,6.13238,6.12895,6.13132,15000000.0
2005-07-21 09:44:00,6.1303,6.13142,6.12991,6.13139,13000000.0
2005-07-21 09:45:00,6.13202,6.13262,6.13015,6.13015,13000000.0
2005-07-21 09:46:00,6.12968,6.13205,6.12968,6.13205,17000000.0
2005-07-21 09:47:00,6.1318,6.13227,6.13084,6.1315,13000000.0
2005-07-21 09:48:00,6.13275,6.13275,6.13126,6.13229,16000000.0
2005-07-21 09:49:00,6.13166,6.13189,6.1308,6.13109,17000000.0
2005-07-21 09:50:00,6.1318,6.13217,6.1303,6.13081,12000000.0
2005-07-21 09:51:00,6.13111,6.13441,6.13111,6.13441,16000000.0
2005-07-21 09:52:00,6.13485,6.13581,6.13252,6.13252,16000000.0
2005-07-21 09:53:00,6.13221,6.13376,6.13221,6.13312,15000000.0
2005-07-21 09:54:00,6.13304,6.13344,6.13228,6.13228,15000000.0
2005-07-21 09:55:00,6.13201,6.13335,6.13117,6.13217,15000000.0
2005-07-21 09:56:00,6.1324,6.13324,6.13148,6.13237,17000000.0
2005-07-21 09:57:00,6.13303,6.13303,6.12805,6.13091,12000000.0
2005-07-21 09:58:00,6.13063,6.13279,6.13048,6.13183,14000000.0
2005-07-21 09:59:00,6.13182,6.13229,6.12986,6.12986,10000000.0
2005-07-21 10:00:00,6.12997,6.13159,6.12995,6.13159,11000000.0
2005-07-21 10:01:00,6.13149,6.13173,6.1292,6.1292,24000000.0
2005-07-21 10:02:00,6.12836,6.13043,6.12801,6.12868,14000000.0
2005-07-21 10:03:00,6.13104,6.13104,6.1291,6.13066,16000000.0
2005-07-21 10:04:00,6.13042,6.13054,6.12936,6.13034,10000000.0
2005-07-21 10:05:00,6.13028,6.13028,6.12894,6.12913,10000000.0
2005-07-21 10:06:00,6.12839,6.12905,6.12836,6.1289,9000000.0
2005-07-21 10:07:00,6.12837,6.13178,6.12813,6.13002,11000000.0
2005-07-21 10:08:00,6.12955,6.12955,6.12807,6.12807,9000000.0
2005-07-21 10:09:00,6.12837,6.12845,6.12744,6.12795,11000000.0
2005-07-21 10:10:00,6.12925,6.12925,6.12706,6.12843,15000000.0
2005-07-21 10:11:00,6.12879,6.12879,6.12742,6.12844,16000000.0
2005-07-21 10:12:00,6.12812,6.12812,6.12681,6.12751,19000000.0
2005-07-21 10:13:00,6.12741,6.12886,6.12732,6.12766,9000000.0
2005-07-21 10:14:00,6.12793,6.12808,6.12667,6.1275,11000000.0
2005-07-21 10:15:00,6.12787,6.12787,6.12761,6.12773,8000000.0
2005-07-21 10:16:00,6.12775,6.12775,6.12577,6.12621,17000000.0
2005-07-21 10:17:00,6.12637,6.12814,6.1262,6.12625,16000000.0
2005-07-21 10:18:00,6.12668,6.12921,6.12668,6.12835,16000000.0
2005-07-21 10:19:00,6.12822,6.12996,6.12822,6.12972,17000000.0
2005-07-21 10:20:00,6.12962,6.1308,6.12888,6.12909,16000000.0
2005-07-21 10:21:00,6.12809,6.12937,6.12654,6.12937,7000000.0
2005-07-21 10:22:00,6.12937,6.13053,6.12899,6.12972,10000000.0
2005-07-21 10:23:00,6.12906,6.12986,6.12802,6.12922,14000000.0
2005-07-21 10:24:00,6.1293,6.12955,6.12847,6.12878,13000000.0
2005-07-21 10:25:00,6.12853,6.12898,6.12731,6.12845,12000000.0
2005-07-21 10:26:00,6.12829,6.12848,6.12785,6.12843,11000000.0
2005-07-21 10:27:00,6.12859,6.12978,6.12743,6.12743,13000000.0
2005-07-21 10:28:00,6.1273,6.12868,6.12672,6.12788,13000000.0
2005-07-21 10:29:00,6.12825,6.12894,6.12737,6.12849,11000000.0
2005-07-21 10:30:00,6.12935,6.12935,6.12728,6.12728,9000000.0
2005-07-21 10:31:00,6.12768,6.12768,6.12542,6.12754,16000000.0
2005-07-21 10:32:00,6.12768,6.12792,6.12695,6.12731,9000000.0
2005-07-21 10:33:00,6.12697,6.12793,6.12603,6.12603,12000000.0
2005-07-21 10:34:00,6.12627,6.12732,6.12597,6.12597,11000000.0
2005-07-21 10:35:00,6.1239,6.12698,6.1239,6.1254,17000000.0
2005-07-21 10:36:00,6.12705,6.12824,6.12617,6.12676,10000000.0
2005-07-21 10:37:00,6.12593,6.12624,6.12509,6.12622,15000000.0
2005-07-21 10:38:00,6.12607,6.12644,6.12454,6.12644,17000000.0
2005-07-21 10:39:00,6.1256,6.12622,6.12426,6.12605,13000000.0
2005-07-21 10:40:00,6.12682,6.12896,6.12639,6.12855,10000000.0
2005-07-21 10:41:00,6.12852,6.12852,6.12639,6.12789,15000000.0
2005-07-21 10:42:00,6.12814,6.12875,6.12636,6.1279,12000000.0
2005-07-21 10:43:00,6.12771,6.12783,6.12541,6.12541,13000000.0
2005-07-21 10:44:00,6.12568,6.12665,6.12568,6.12641,12000000.0
2005-07-21 10:45:00,6.12632,6.12732,6.12548,6.12548,13000000.0
2005-07-21 10:46:00,6.12496,6.12592,6.12415,6.12475,13000000.0
2005-07-21 10:47:00,6.12469,6.12509,6.12427,6.12448,7000000.0
2005-07-21 10:48:00,6.12385,6.12431,6.12252,6.12324,12000000.0
2005-07-21 10:49:00,6.12361,6.12421,6.12302,6.12348,10000000.0
2005-07-21 10:50:00,6.12384,6.12588,6.12337,6.12374,14000000.0
2005-07-21 10:51:00,6.12333,6.12384,6.12242,6.12242,11000000.0
2005-07-21 10:52:00,6.1229,6.12577,6.1229,6.12445,20000000.0
2005-07-21 10:53:00,6.12425,6.12515,6.12359,6.12515,9000000.0
2005-07-21 10:54:00,6.12529,6.12622,6.12444,6.12547,18000000.0
2005-07-21 10:55:00,6.12593,6.12676,6.12574,6.12583,10000000.0
2005-07-21 10:56:00,6.1256,6.12857,6.12534,6.12857,11000000.0
2005-07-21 10:57:00,6.12871,6.12924,6.12806,6.12923,8000000.0
2005-07-21 10:58:00,6.12925,6.12982,6.12819,6.12819,10000000.0
2005-07-21 10:59:00,6.12804,6.1288,6.12779,6.12873,10000000.0
2005-07-21 11:00:00,6.12886,6.12945,6.12835,6.12912,15000000.0
2005-07-21 11:01:00,6.13025,6.13025,6.1288,6.1292,12000000.0
2005-07-21 11:02:00,6.12836,6.12891,6.12765,6.12798,8000000.0
2005-07-21 11:03:00,6.12872,6.12912,6.12726,6.12726,11000000.0
2005-07-21 11:04:00,6.12717,6.12882,6.12717,6.12728,15000000.0
2005-07-21 11:05:00,6.12742,6.1298,6.12742,6.12949,17000000.0
2005-07-21 11:06:00,6.12925,6.13094,6.12847,6.13094,12000000.0
2005-07-21 11:07:00,6.13,6.13041,6.12933,6.13026,11000000.0
2005-07-21 11:08:00,6.1312,6.13267,6.13035,6.13253,22000000.0
2005-07-21 11:09:00,6.13233,6.13251,6.13086,6.13184,9000000.0
2005-07-21 11:10:00,6.13123,6.13341,6.13089,6.13183,16000000.0
2005-07-21 11:11:00,6.13094,6.13294,6.13094,6.13147,7000000.0
2005-07-21 11:12:00,6.13105,6.13264,6.13098,6.13118,15000000.0
2005-07-21 11:13:00,6.13158,6.13478,6.13158,6.13478,11000000.0
2005-07-21 11:14:00,6.13459,6.13598,6.13361,6.13361,18000000.0
2005-07-21 11:15:00,6.1344,6.13544,6.1344,6.13444,11000000.0
2005-07-21 11:16:00,6.13472,6.1356,6.1335,6.13398,13000000.0
2005-07-21 11:17:00,6.13345,6.13516,6.13296,6.1338,13000000.0
2005-07-21 11:18:00,6.13441,6.13515,6.13403,6.13498,9000000.0
2005-07-21 11:19:00,6.13566,6.13575,6.1343,6.1349,17000000.0
2005-07-21 11:20:00,6.13488,6.13623,6.13427,6.13493,14000000.0
2005-07-21 11:21:00,6.13479,6.13527,6.13376,6.13518,14000000.0
2005-07-21 11:22:00,6.13458,6.13505,6.13305,6.13344,22000000.0
2005-07-21 11:23:00,6.13334,6.13453,6.13322,6.13349,8000000.0
2005-07-21 11:24:00,6.13321,6.13339,6.13192,6.13289,18000000.0
2005-07-21 11:25:00,6.13299,6.13357,6.13188,6.1329,9000000.0
2005-07-21 11:26:00,6.13234,6.13288,6.13177,6.13288,15000000.0
2005-07-21 11:27:00,6.13306,6.13347,6.13204,6.13225,10000000.0
2005-07-21 11:28:00,6.13311,6.13367,6.13269,6.13269,13000000.0
2005-07-21 11:29:00,6.13207,6.13342,6.13183,6.13262,17000000.0
2005-07-21 11:30:00,6.13212,6.13373,6.13173,6.13319,13000000.0
2005-07-21 11:31:00,6.13259,6.13259,6.13066,6.13066,12000000.0
2005-07-21 11:32:00,6.12976,6.13212,6.12976,6.13125,20000000.0
2005-07-21 11:33:00,6.13143,6.13186,6.12986,6.12986,16000000.0
2005-07-21 11:34:00,6.13122,6.13142,6.12939,6.1295,13000000.0
2005-07-21 11:35:00,6.12902,6.13149,6.12881,6.12991,14000000.0
2005-07-21 11:36:00,6.12977,6.13158,6.12921,6.13066,11000000.0
2005-07-21 11:37:00,6.13007,6.13017,6.1288,6.12974,16000000.0
2005-07-21 11:38:00,6.1304,6.13046,6.12917,6.12917,8000000.0
2005-07-21 11:39:00,6.12894,6.13041,6.12894,6.12993,11000000.0
2005-07-21 11:40:00,6.13104,6.13109,6.1291,6.1299,12000000.0
2005-07-21 11:41:00,6.13024,6.13073,6.12965,6.12965,10000000.0
2005-07-21 11:42:00,6.12965,6.13091,6.12965,6.13091,10000000.0
2005-07-21 11:43:00,6.13101,6.13107,6.12981,6.13015,17000000.0
2005-07-21 11:44:00,6.12957,6.1313,6.12934,6.13111,15000000.0
2005-07-21 11:45:00,6.13099,6.13099,6.12962,6.13045,16000000.0
2005-07-21 11:46:00,6.13009,6.1305,6.12931,6.12954,7000000.0
2005-07-21 11:47:00,6.12981,6.13026,6.12814,6.12866,16000000.0
2005-07-21 11:48:00,6.12859,6.13015,6.12772,6.13015,13000000.0
2005-07-21 11:49:00,6.12996,6.13007,6.12869,6.13002,10000000.0
2005-07-21 11:50:00,6.12994,6.1311,6.12953,6.13077,12000000.0
2005-07-21 11:51:00,6.13116,6.13324,6.1296,6.1296,14000000.0
2005-07-21 11:52:00,6.13115,6.13357,6.13115,6.13298,18000000.0
2005-07-21 11:53:00,6.13329,6.13375,6.13229,6.13229,16000000.0
2005-07-21 11:54:00,6.13249,6.13284,6.13154,6.13245,8000000.0
2005-07-21 11:55:00,6.13239,6.13262,6.13157,6.13157,8000000.0
2005-07-21 11:56:00,6.13141,6.13379,6.13141,6.13379,8000000.0
2005-07-21 11:57:00,6.13356,6.13356,6.13238,6.13239,11000000.0
2005-07-21 11:58:00,6.13309,6.13327,6.1316,6.13327,14000000.0
2005-07-21 11:59:00,6.13342,6.13342,6.12986,6.1308,11000000.0
2005-07-21 12:00:00,6.13093,6.13093,6.12854,6.12938,15000000.0
2005-07-21 12:01:00,6.12922,6.13099,6.12922,6.12993,13000000.0
2005-07-21 12:02:00,6.13024,6.13273,6.13024,6.13189,15000000.0
2005-07-21 12:03:00,6.13243,6.13369,6.13243,6.1327,11000000.0
2005-07-21 12:04:00,6.13228,6.13371,6.13228,6.13371,9000000.0
2005-07-21 12:05:00,6.13353,6.13443,6.13351,6.13443,9000000.0
2005-07-21 12:06:00,6.135,6.13757,6.135,6.13757,15000000.0
2005-07-21 12:07:00,6.13678,6.13799,6.13516,6.13799,11000000.0
2005-07-21 12:08:00,6.1385,6.13896,6.13779,6.13891,8000000.0
2005-07-21 12:09:00,6.13958,6.14063,6.13759,6.13991,18000000.0
2005-07-21 12:10:00,6.13989,6.14079,6.1396,6.14069,14000000.0
2005-07-21 12:11:00,6.14021,6.14022,6.13688,6.13916,9000000.0
2005-07-21 12:12:00,6.13839,6.13839,6.13341,6.13817,18000000.0
2005-07-21 12:13:00,6.13901,6.13901,6.13728,6.13801,12000000.0
2005-07-21 12:14:00,6.13801,6.14023,6.1379,6.14023,10000000.0
2005-07-21 12:15:00,6.14053,6.14163,6.14005,6.14121,8000000.0
2005-07-21 12:16:00,6.13997,6.14069,6.13922,6.14028,14000000.0
2005-07-21 12:17:00,6.14103,6.14285,6.13982,6.14142,13000000.0
2005-07-21 12:18:00,6.14076,6.14099,6.13948,6.14087,10000000.0
2005-07-21 12:19:00,6.14016,6.14114,6.13953,6.14019,11000000.0
2005-07-21 12:20:00,6.13962,6.14059,6.13921,6.14031,8000000.0
2005-07-21 12:21:00,6.13976,6.14002,6.13834,6.13948,20000000.0
2005-07-21 12:22:00,6.13876,6.14022,6.13689,6.13751,14000000.0
2005-07-21 12:23:00,6.13921,6.14042,6.13748,6.13982,11000000.0
2005-07-21 12:24:00,6.13875,6.14124,6.13875,6.14124,17000000.0
2005-07-21 12:25:00,6.14098,6.14098,6.13891,6.13948,12000000.0
2005-07-21 12:26:00,6.13998,6.14135,6.13944,6.13944,7000000.0
2005-07-21 12:27:00,6.14029,6.14029,6.13925,6.13954,7000000.0
2005-07-21 12:28:00,6.13931,6.14003,6.13804,6.13804,19000000.0
2005-07-21 12:29:00,6.13737,6.13806,6.13682,6.1374,12000000.0
2005-07-21 12:30:00,6.13739,6.13855,6.13722,6.13764,10000000.0
2005-07-21 12:31:00,6.13778,6.13872,6.13762,6.13789,12000000.0
2005-07-21 12:32:00,6.13812,6.13888,6.13703,6.13703,12000000.0
2005-07-21 12:33:00,6.13765,6.13965,6.13765,6.13854,15000000.0
2005-07-21 12:34:00,6.1389,6.13926,6.13709,6.13777,12000000.0
2005-07-21 12:35:00,6.13708,6.13835,6.13708,6.13727,12000000.0
2005-07-21 12:36:00,6.1381,6.1381,6.13718,6.13777,15000000.0
2005-07-21 12:37:00,6.13784,6.13846,6.13751,6.13834,8000000.0
2005-07-21 12:38:00,6.1386,6.13891,6.13699,6.13699,15000000.0
2005-07-21 12:39:00,6.13816,6.13839,6.1372,6.13829,14000000.0
2005-07-21 12:40:00,6.13765,6.13816,6.13656,6.1375,18000000.0
2005-07-21 12:41:00,6.13789,6.13828,6.13711,6.13714,11000000.0
2005-07-21 12:42:00,6.13716,6.1384,6.13682,6.13778,17000000.0
2005-07-21 12:43:00,6.13764,6.13843,6.13727,6.13782,11000000.0
2005-07-21 12:44:00,6.13813,6.13813,6.13657,6.13735,13000000.0
2005-07-21 12:45:00,6.13768,6.13804,6.13694,6.13706,10000000.0
2005-07-21 12:46:00,6.1365,6.13734,6.13535,6.13661,20000000.0
2005-07-21 12:47:00,6.13675,6.13707,6.13594,6.13634,10000000.0
2005-07-21 12:48:00,6.13672,6.13767,6.13672,6.13743,10000000.0
2005-07-21 12:49:00,6.13746,6.13828,6.13687,6.13828,15000000.0
2005-07-21 12:50:00,6.13855,6.13855,6.13693,6.13718,14000000.0
2005-07-21 12:51:00,6.1371,6.1377,6.13642,6.13752,14000000.0
2005-07-21 12:52:00,6.13742,6.13868,6.137,6.13867,9000000.0
2005-07-21 12:53:00,6.13759,6.13944,6.13635,6.13841,9000000.0
2005-07-21 12:54:00,6.13981,6.13983,6.13721,6.13851,20000000.0
2005-07-21 12:55:00,6.13922,6.14049,6.13886,6.14049,12000000.0
2005-07-21 12:56:00,6.13943,6.13943,6.1373,6.1377,7000000.0
2005-07-21 12:57:00,6.13826,6.13955,6.13807,6.13829,13000000.0
2005-07-21 12:58:00,6.13887,6.13948,6.13789,6.13884,16000000.0
2005-07-21 12:59:00,6.13925,6.14011,6.13781,6.14011,14000000.0
2005-07-21 13:00:00,6.14023,6.14089,6.13878,6.13927,12000000.0
2005-07-21 13:01:00,6.13738,6.13872,6.13596,6.13701,17000000.0
2005-07-21 13:02:00,6.1363,6.13733,6.13498,6.13521,10000000.0
2005-07-21 13:03:00,6.13441,6.13441,6.13172,6.13172,22000000.0
2005-07-21 13:04:00,6.13272,6.13483,6.12876,6.12876,20000000.0
2005-07-21 13:05:00,6.12845,6.12867,6.12514,6.12711,14000000.0
2005-07-21 13:06:00,6.12711,6.12796,6.12295,6.12534,17000000.0
2005-07-21 13:07:00,6.12298,6.12433,6.11815,6.11835,22000000.0
2005-07-21 13:08:00,6.11861,6.12258,6.11771,6.12258,12000000.0
2005-07-21 13:09:00,6.12317,6.12488,6.12012,6.12476,12000000.0
2005-07-21 13:10:00,6.12803,6.13182,6.12798,6.13182,20000000.0
2005-07-21 13:11:00,6.13339,6.13411,6.13116,6.13187,12000000.0
2005-07-21 13:12:00,6.13245,6.13641,6.13241,6.13604,16000000.0
2005-07-21 13:13:00,6.13498,6.13498,6.13377,6.13397,14000000.0
2005-07-21 13:14:00,6.13323,6.13372,6.13114,6.13322,17000000.0
2005-07-21 13:15:00,6.1329,6.13305,6.13171,6.13175,7000000.0
2005-07-21 13:16:00,6.13194,6.13272,6.13113,6.13185,9000000.0
2005-07-21 13:17:00,6.13329,6.13398,6.13186,6.1332,15000000.0
2005-07-21 13:18:00,6.13379,6.13414,6.13177,6.13401,17000000.0
2005-07-21 13:19:00,6.13339,6.13339,6.12981,6.13041,15000000.0
2005-07-21 13:20:00,6.12854,6.12947,6.12722,6.12792,12000000.0
2005-07-21 13:21:00,6.1269,6.12829,6.12574,6.12574,24000000.0
2005-07-21 13:22:00,6.12476,6.12586,6.12398,6.1244,12000000.0
2005-07-21 13:23:00,6.12325,6.12325,6.11937,6.12015,12000000.0
2005-07-21 13:24:00,6.11941,6.11941,6.11376,6.11376,18000000.0
2005-07-21 13:25:00,6.11364,6.11412,6.1119,6.11356,12000000.0
2005-07-21 13:26:00,6.11412,6.11496,6.11274,6.11439,12000000.0
2005-07-21 13:27:00,6.11361,6.11361,6.102,6.10222,9000000.0
2005-07-21 13:28:00,6.10119,6.10119,6.09699,6.09699,15000000.0
2005-07-21 13:29:00,6.09593,6.09731,6.09437,6.09467,14000000.0
2005-07-21 13:30:00,6.09188,6.09273,6.08926,6.09042,11000000.0
2005-07-21 13:31:00,6.08965,6.09055,6.08896,6.08988,11000000.0
2005-07-21 13:32:00,6.09233,6.09747,6.09233,6.09709,8000000.0
2005-07-21 13:33:00,6.09595,6.09834,6.09418,6.09834,14000000.0
2005-07-21 13:34:00,6.09912,6.10409,6.09912,6.10409,11000000.0
2005-07-21 13:35:00,6.1047,6.10535,6.10342,6.10351,16000000.0
2005-07-21 13:36:00,6.10434,6.10556,6.10273,6.10273,8000000.0
2005-07-21 13:37:00,6.10307,6.10389,6.10258,6.10335,17000000.0
2005-07-21 13:38:00,6.10348,6.10422,6.10158,6.10281,14000000.0
2005-07-21 13:39:00,6.10493,6.10934,6.10443,6.10934,10000000.0
2005-07-21 13:40:00,6.11275,6.11551,6.11252,6.11495,8000000.0
2005-07-21 13:41:00,6.12104,6.12637,6.12052,6.12637,11000000.0
2005-07-21 13:42:00,6.12614,6.12614,6.1202,6.1202,14000000.0
2005-07-21 13:43:00,6.11981,6.11981,6.11701,6.11718,11000000.0
2005-07-21 13:44:00,6.11875,6.11893,6.11534,6.1163,11000000.0
2005-07-21 13:45:00,6.11371,6.1138,6.11171,6.11356,14000000.0
2005-07-21 13:46:00,6.11424,6.11424,6.10997,6.11213,11000000.0
2005-07-21 13:47:00,6.11309,6.11343,6.11221,6.11276,13000000.0
2005-07-21 13:48:00,6.11393,6.11481,6.11183,6.11183,14000000.0
2005-07-21 13:49:00,6.11372,6.11464,6.1132,6.1136,12000000.0
2005-07-21 13:50:00,6.11303,6.1169,6.11253,6.11444,16000000.0
2005-07-21 13:51:00,6.11191,6.11191,6.10646,6.10646,14000000.0
2005-07-21 13:52:00,6.10424,6.10508,6.10262,6.10508,10000000.0
2005-07-21 13:53:00,6.1052,6.10746,6.10501,6.10746,10000000.0
2005-07-21 13:54:00,6.10852,6.10853,6.10592,6.10592,8000000.0
2005-07-21 13:55:00,6.10935,6.11339,6.10909,6.11171,13000000.0
2005-07-21 13:56:00,6.11095,6.11301,6.10941,6.11111,17000000.0
2005-07-21 13:57:00,6.10807,6.10807,6.10378,6.10465,13000000.0
2005-07-21 13:58:00,6.10562,6.10635,6.10423,6.10532,7000000.0
2005-07-21 13:59:00,6.10587,6.10754,6.10572,6.10572,9000000.0
2005-07-21 14:00:00,6.10482,6.10617,6.10457,6.10556,7000000.0
2005-07-21 14:01:00,6.10484,6.10929,6.10484,6.10902,11000000.0
2005-07-21 14:02:00,6.10828,6.11073,6.10659,6.1086,19000000.0
2005-07-21 14:03:00,6.10787,6.10915,6.10712,6.10915,13000000.0
2005-07-21 14:04:00,6.10957,6.11208,6.1086,6.11135,22000000.0
2005-07-21 14:05:00,6.11051,6.11204,6.10911,6.10996,17000000.0
2005-07-21 14:06:00,6.11143,6.1136,6.11142,6.1136,11000000.0
2005-07-21 14:07:00,6.11281,6.11342,6.11183,6.11338,9000000.0
2005-07-21 14:08:00,6.11493,6.11708,6.11476,6.11708,11000000.0
2005-07-21 14:09:00,6.11852,6.12095,6.11791,6.12095,12000000.0
2005-07-21 14:10:00,6.12143,6.12346,6.12076,6.12251,13000000.0
2005-07-21 14:11:00,6.12186,6.12193,6.11923,6.11924,14000000.0
2005-07-21 14:12:00,6.11927,6.12062,6.118,6.11996,11000000.0
2005-07-21 14:13:00,6.11815,6.11822,6.11556,6.11704,11000000.0
2005-07-21 14:14:00,6.11743,6.11823,6.11549,6.11751,7000000.0
2005-07-21 14:15:00,6.11799,6.11946,6.11593,6.11723,14000000.0
2005-07-21 14:16:00,6.11671,6.11671,6.11457,6.11518,13000000.0
2005-07-21 14:17:00,6.11551,6.11571,6.11306,6.11455,22000000.0
2005-07-21 14:18:00,6.11552,6.11727,6.11456,6.11727,15000000.0
2005-07-21 14:19:00,6.1164,6.11671,6.11495,6.11627,12000000.0
2005-07-21 14:20:00,6.11613,6.11622,6.11404,6.11446,7000000.0
2005-07-21 14:21:00,6.11523,6.11523,6.113,6.11346,13000000.0
2005-07-21 14:22:00,6.1147,6.1147,6.11109,6.11218,8000000.0
2005-07-21 14:23:00,6.11321,6.11321,6.11048,6.11051,11000000.0
2005-07-21 14:24:00,6.11004,6.11088,6.10906,6.10977,13000000.0
2005-07-21 14:25:00,6.11125,6.11125,6.10842,6.10842,15000000.0
2005-07-21 14:26:00,6.10781,6.10808,6.1059,6.10637,8000000.0
2005-07-21 14:27:00,6.10769,6.10843,6.10704,6.10843,10000000.0
2005-07-21 14:28:00,6.11023,6.11462,6.10912,6.11462,11000000.0
2005-07-21 14:29:00,6.11552,6.11723,6.11362,6.11522,21000000.0
2005-07-21 14:30:00,6.1164,6.11926,6.11611,6.11926,11000000.0
2005-07-21 14:31:00,6.11958,6.12265,6.11897,6.11998,17000000.0
2005-07-21 14:32:00,6.11936,6.12008,6.11849,6.1194,15000000.0
2005-07-21 14:33:00,6.11958,6.12123,6.11958,6.12123,8000000.0
2005-07-21 14:34:00,6.12083,6.12377,6.12037,6.12377,9000000.0
2005-07-21 14:35:00,6.12431,6.12789,6.12431,6.12789,11000000.0
2005-07-21 14:36:00,6.12729,6.12729,6.12335,6.12559,15000000.0
2005-07-21 14:37:00,6.12466,6.12466,6.1214,6.1214,8000000.0
2005-07-21 14:38:00,6.12135,6.12224,6.12031,6.12158,10000000.0
2005-07-21 14:39:00,6.12154,6.1233,6.12122,6.12245,19000000.0
2005-07-21 14:40:00,6.12259,6.12533,6.12189,6.12533,15000000.0
2005-07-21 14:41:00,6.12567,6.12567,6.1237,6.1248,15000000.0
2005-07-21 14:42:00,6.1225,6.12434,6.12121,6.12242,17000000.0
2005-07-21 14:43:00,6.12203,6.12213,6.12055,6.12107,15000000.0
2005-07-21 14:44:00,6.11993,6.12071,6.11733,6.11733,15000000.0
2005-07-21 14:45:00,6.11596,6.11604,6.11447,6.11447,9000000.0
2005-07-21 14:46:00,6.11473,6.11785,6.11404,6.11758,11000000.0
2005-07-21 14:47:00,6.11765,6.11846,6.11668,6.11681,12000000.0
2005-07-21 14:48:00,6.11651,6.11882,6.11647,6.11882,12000000.0
2005-07-21 14:49:00,6.1189,6.11966,6.11781,6.11833,12000000.0
2005-07-21 14:50:00,6.11662,6.11748,6.11478,6.11632,15000000.0
2005-07-21 14:51:00,6.11527,6.11715,6.11527,6.11622,10000000.0
2005-07-21 14:52:00,6.11939,6.11939,6.11703,6.11749,13000000.0
2005-07-21 14:53:00,6.11642,6.11767,6.11481,6.11732,13000000.0
2005-07-21 14:54:00,6.11751,6.11791,6.11687,6.11724,9000000.0
2005-07-21 14:55:00,6.11681,6.1169,6.11504,6.11567,16000000.0
2005-07-21 14:56:00,6.11534,6.1162,6.11413,6.1162,15000000.0
2005-07-21 14:57:00,6.11623,6.11623,6.11382,6.11483,15000000.0
2005-07-21 14:58:00,6.11413,6.1143,6.1129,6.11359,11000000.0
2005-07-21 14:59:00,6.11449,6.11449,6.11097,6.11265,14000000.0
2005-07-21 15:00:00,6.11197,6.1128,6.10964,6.11037,18000000.0
2005-07-21 15:01:00,6.11038,6.11398,6.11038,6.11364,12000000.0
2005-07-21 15:02:00,6.11298,6.11486,6.11193,6.11486,7000000.0
2005-07-21 15:03:00,6.1145,6.11525,6.11322,6.11407,18000000.0
2005-07-21 15:04:00,6.11523,6.1171,6.11358,6.11378,21000000.0
2005-07-21 15:05:00,6.11448,6.11613,6.11448,6.11515,13000000.0
2005-07-21 15:06:00,6.11585,6.11686,6.11463,6.11502,14000000.0
2005-07-21 15:07:00,6.11507,6.1155,6.11269,6.11414,22000000.0
2005-07-21 15:08:00,6.11456,6.11499,6.11352,6.11461,10000000.0
2005-07-21 15:09:00,6.11513,6.11597,6.11466,6.11553,9000000.0
2005-07-21 15:10:00,6.11706,6.11739,6.11525,6.11715,14000000.0
2005-07-21 15:11:00,6.11852,6.11904,6.11661,6.11904,12000000.0
2005-07-21 15:12:00,6.11796,6.11889,6.11754,6.11775,13000000.0
2005-07-21 15:13:00,6.11719,6.11777,6.11555,6.11771,12000000.0
2005-07-21 15:14:00,6.11756,6.11864,6.1169,6.11864,10000000.0
2005-07-21 15:15:00,6.11791,6.11822,6.11601,6.11695,16000000.0
2005-07-21 15:16:00,6.11692,6.11759,6.11603,6.11603,15000000.0
2005-07-21 15:17:00,6.11577,6.11889,6.11577,6.11889,14000000.0
2005-07-21 15:18:00,6.11881,6.12159,6.11753,6.12159,12000000.0
2005-07-21 15:19:00,6.12171,6.12358,6.12143,6.12203,11000000.0
2005-07-21 15:20:00,6.12236,6.12236,6.11976,6.12019,14000000.0
2005-07-21 15:21:00,6.11994,6.12129,6.11967,6.1209,14000000.0
2005-07-21 15:22:00,6.1212,6.12162,6.11949,6.11949,10000000.0
2005-07-21 15:23:00,6.11959,6.12242,6.11959,6.12229,11000000.0
2005-07-21 15:24:00,6.12209,6.12209,6.11998,6.12095,10000000.0
2005-07-21 15:25:00,6.12093,6.12239,6.12084,6.12168,16000000.0
2005-07-21 15:26:00,6.12247,6.12521,6.12118,6.12393,15000000.0
2005-07-21 15:27:00,6.12663,6.12704,6.12543,6.12595,10000000.0
2005-07-21 15:28:00,6.12585,6.12719,6.12584,6.12595,11000000.0
2005-07-21 15:29:00,6.12541,6.12541,6.12293,6.12293,19000000.0
2005-07-21 15:30:00,6.12211,6.12286,6.12099,6.12099,10000000.0
2005-07-21 15:31:00,6.12164,6.12164,6.11873,6.12066,14000000.0
2005-07-21 15:32:00,6.12144,6.12186,6.12094,6.12151,12000000.0
2005-07-21 15:33:00,6.12239,6.12429,6.12219,6.12321,20000000.0
2005-07-21 15:34:00,6.12287,6.12407,6.12191,6.12192,12000000.0
2005-07-21 15:35:00,6.12196,6.12255,6.12022,6.12158,12000000.0
2005-07-21 15:36:00,6.1224,6.12325,6.12224,6.12256,10000000.0
2005-07-21 15:37:00,6.12289,6.12476,6.1219,6.12466,10000000.0
2005-07-21 15:38:00,6.12568,6.12631,6.12479,6.12561,13000000.0
2005-07-21 15:39:00,6.12539,6.1264,6.12506,6.12506,7000000.0
2005-07-21 15:40:00,6.12452,6.12569,6.12392,6.12569,10000000.0
2005-07-21 15:41:00,6.12568,6.12598,6.12438,6.12489,9000000.0
2005-07-21 15:42:00,6.12394,6.1265,6.12336,6.12529,13000000.0
2005-07-21 15:43:00,6.12511,6.12656,6.12418,6.12656,16000000.0
2005-07-21 15:44:00,6.12669,6.12763,6.12566,6.12719,14000000.0
2005-07-21 15:45:00,6.12726,6.12726,6.12546,6.12546,15000000.0
2005-07-21 15:46:00,6.12577,6.12617,6.12448,6.12448,13000000.0
2005-07-21 15:47:00,6.12553,6.1276,6.12496,6.1276,9000000.0
2005-07-21 15:48:00,6.12834,6.12912,6.12758,6.12912,21000000.0
2005-07-21 15:49:00,6.12872,6.12974,6.12561,6.12769,23000000.0
2005-07-21 15:50:00,6.1285,6.13065,6.1285,6.13055,12000000.0
2005-07-21 15:51:00,6.13219,6.13312,6.13107,6.13216,19000000.0
2005-07-21 15:52:00,6.13331,6.13488,6.13268,6.13445,15000000.0
2005-07-21 15:53:00,6.13634,6.13739,6.13534,6.13714,14000000.0
2005-07-21 15:54:00,6.13752,6.13954,6.13752,6.13872,15000000.0
2005-07-21 15:55:00,6.1379,6.1384,6.13651,6.13806,12000000.0
2005-07-21 15:56:00,6.13808,6.14054,6.13808,6.14054,18000000.0
2005-07-21 15:57:00,6.14068,6.14078,6.13969,6.13969,10000000.0
2005-07-21 15:58:00,6.13924,6.14057,6.13822,6.13967,22000000.0
2005-07-21 15:59:00,6.13912,6.13951,6.13718,6.13838,12000000.0
2005-07-21 16:00:00,6.13788,6.13839,6.13664,6.13803,12000000.0
2005-07-21 16:01:00,6.13846,6.13862,6.13716,6.13818,12000000.0
2005-07-21 16:02:00,6.13833,6.13833,6.13625,6.1374,13000000.0
2005-07-21 16:03:00,6.13725,6.13725,6.13296,6.13296,13000000.0
2005-07-21 16:04:00,6.13147,6.13389,6.1313,6.13272,11000000.0
2005-07-21 16:05:00,6.13364,6.13578,6.13364,6.13401,9000000.0
2005-07-21 16:06:00,6.13392,6.1346,6.13295,6.13431,14000000.0
2005-07-21 16:07:00,6.13399,6.13399,6.13147,6.13215,15000000.0
2005-07-21 16:08:00,6.13176,6.13176,6.12944,6.12944,15000000.0
2005-07-21 16:09:00,6.12968,6.13001,6.12819,6.13001,17000000.0
2005-07-21 16:10:00,6.12991,6.13101,6.12903,6.13001,14000000.0
2005-07-21 16:11:00,6.13032,6.13267,6.1294,6.13267,9000000.0
2005-07-21 16:12:00,6.13323,6.13457,6.13266,6.13427,15000000.0
2005-07-21 16:13:00,6.13475,6.13603,6.13442,6.1357,14000000.0
2005-07-21 16:14:00,6.13532,6.13725,6.13532,6.13717,12000000.0
2005-07-21 16:15:00,6.13704,6.13704,6.1344,6.1344,14000000.0
2005-07-21 16:16:00,6.13411,6.13603,6.13411,6.13529,13000000.0
2005-07-21 16:17:00,6.13597,6.13644,6.13468,6.13554,18000000.0
2005-07-21 16:18:00,6.13643,6.1368,6.13498,6.13517,13000000.0
2005-07-21 16:19:00,6.13556,6.13702,6.13549,6.13549,8000000.0
2005-07-21 16:20:00,6.13648,6.13785,6.13573,6.13706,13000000.0
2005-07-21 16:21:00,6.13683,6.13701,6.13417,6.13495,12000000.0
2005-07-21 16:22:00,6.13349,6.13683,6.13349,6.13683,11000000.0
2005-07-21 16:23:00,6.13718,6.1376,6.13488,6.13643,14000000.0
2005-07-21 16:24:00,6.13458,6.13656,6.13458,6.13653,15000000.0
2005-07-21 16:25:00,6.13714,6.14054,6.13684,6.14054,11000000.0
2005-07-21 16:26:00,6.14072,6.14146,6.14014,6.14086,8000000.0
2005-07-21 16:27:00,6.14175,6.14879,6.14175,6.14879,10000000.0
2005-07-21 16:28:00,6.15095,6.15181,6.14996,6.15181,15000000.0
2005-07-21 16:29:00,6.15293,6.15306,6.15016,6.15155,7000000.0
2005-07-21 16:30:00,6.15101,6.15177,6.14305,6.15177,16000000.0
2005-07-21 16:31:00,6.15131,6.15146,6.14898,6.15009,14000000.0
2005-07-21 16:32:00,6.151,6.15179,6.1506,6.15175,7000000.0
2005-07-21 16:33:00,6.15272,6.15305,6.15112,6.15196,8000000.0
2005-07-21 16:34:00,6.1532,6.15374,6.15238,6.15374,8000000.0
2005-07-21 16:35:00,6.15292,6.15445,6.15247,6.15428,9000000.0
2005-07-21 16:36:00,6.15345,6.15377,6.15167,6.15377,13000000.0
2005-07-21 16:37:00,6.15417,6.15572,6.15375,6.15572,18000000.0
2005-07-21 16:38:00,6.15513,6.15538,6.15341,6.15493,18000000.0
2005-07-21 16:39:00,6.15507,6.15525,6.15434,6.15434,20000000.0
2005-07-21 16:40:00,6.15517,6.15851,6.15517,6.15761,13000000.0
2005-07-21 16:41:00,6.15776,6.15885,6.15731,6.15766,20000000.0
2005-07-21 16:42:00,6.15809,6.15919,6.15701,6.15918,18000000.0
2005-07-21 16:43:00,6.15957,6.1606,6.15908,6.16038,15000000.0
2005-07-21 16:44:00,6.16072,6.16072,6.15875,6.15975,20000000.0
2005-07-21 16:45:00,6.15762,6.15792,6.15594,6.15646,13000000.0
2005-07-21 16:46:00,6.15637,6.15703,6.15497,6.15497,15000000.0
2005-07-21 16:47:00,6.15483,6.15534,6.15443,6.1549,8000000.0
2005-07-21 16:48:00,6.15453,6.15472,6.15413,6.1547,11000000.0
2005-07-21 16:49:00,6.15477,6.1551,6.15369,6.15474,12000000.0
2005-07-21 16:50:00,6.15356,6.15513,6.15267,6.15437,15000000.0
2005-07-21 16:51:00,6.15293,6.15325,6.15202,6.15202,18000000.0
2005-07-21 16:52:00,6.15223,6.15223,6.14972,6.14972,14000000.0
2005-07-21 16:53:00,6.14973,6.15025,6.14951,6.1496,8000000.0
2005-07-21 16:54:00,6.14955,6.15117,6.14918,6.15117,11000000.0
2005-07-21 16:55:00,6.15252,6.1553,6.15212,6.1552,12000000.0
2005-07-21 16:56:00,6.1549,6.1549,6.15287,6.15356,10000000.0
2005-07-21 16:57:00,6.15322,6.15369,6.15218,6.15315,8000000.0
2005-07-21 16:58:00,6.15319,6.15453,6.15289,6.15453,9000000.0
2005-07-21 16:59:00,6.15519,6.15519,6.1531,6.1531,13000000.0
2005-07-21 17:00:00,6.15247,6.15247,6.1504,6.15244,11000000.0
2005-07-21 17:01:00,6.15226,6.15321,6.15178,6.15222,12000000.0
2005-07-21 17:02:00,6.1522,6.1522,6.15031,6.15083,10000000.0
2005-07-21 17:03:00,6.15202,6.15366,6.15039,6.15068,16000000.0
2005-07-21 17:04:00,6.14941,6.15024,6.14881,6.14975,13000000.0
2005-07-21 17:05:00,6.14892,6.15321,6.14892,6.15193,16000000.0
2005-07-21 17:06:00,6.15352,6.15358,6.14967,6.15009,12000000.0
2005-07-21 17:07:00,6.15075,6.1516,6.15044,6.15044,8000000.0
2005-07-21 17:08:00,6.15142,6.15142,6.14918,6.15083,21000000.0
2005-07-21 17:09:00,6.15191,6.15191,6.14987,6.15064,16000000.0
2005-07-21 17:10:00,6.15039,6.15268,6.15039,6.15167,11000000.0
2005-07-21 17:11:00,6.15136,6.15185,6.15073,6.15171,11000000.0
2005-07-21 17:12:00,6.152,6.1531,6.15145,6.1531,9000000.0
2005-07-21 17:13:00,6.15371,6.15467,6.15302,6.15387,9000000.0
2005-07-21 17:14:00,6.15471,6.15617,6.15413,6.15413,17000000.0
2005-07-21 17:15:00,6.15428,6.15498,6.15346,6.15395,11000000.0
2005-07-21 17:16:00,6.154,6.15483,6.15258,6.15258,15000000.0
2005-07-21 17:17:00,6.15362,6.15367,6.1517,6.1517,13000000.0
2005-07-21 17:18:00,6.15157,6.15206,6.1499,6.15061,15000000.0
2005-07-21 17:19:00,6.15116,6.15367,6.15116,6.15344,17000000.0
2005-07-21 17:20:00,6.1533,6.15423,6.15233,6.15329,12000000.0
2005-07-21 17:21:00,6.15363,6.15426,6.15292,6.15292,7000000.0
2005-07-21 17:22:00,6.15294,6.15415,6.15294,6.15415,14000000.0
2005-07-21 17:23:00,6.15495,6.15765,6.15478,6.15765,13000000.0
2005-07-21 17:24:00,6.15684,6.15684,6.15187,6.15187,9000000.0
2005-07-21 17:25:00,6.1531,6.15382,6.15165,6.15371,11000000.0
2005-07-21 17:26:00,6.15346,6.15458,6.15271,6.15354,16000000.0
2005-07-21 17:27:00,6.15367,6.1547,6.15311,6.15389,9000000.0
2005-07-21 17:28:00,6.1521,6.15337,6.15151,6.15277,15000000.0
2005-07-21 17:29:00,6.15356,6.15369,6.15176,6.15302,11000000.0
2005-07-21 17:30:00,6.15336,6.15353,6.15186,6.15253,19000000.0
2005-07-21 17:31:00,6.1511,6.15363,6.1511,6.15231,11000000.0
2005-07-21 17:32:00,6.15406,6.15433,6.15319,6.15333,9000000.0
2005-07-21 17:33:00,6.15368,6.15428,6.15316,6.15428,10000000.0
2005-07-21 17:34:00,6.15396,6.15479,6.15277,6.15324,14000000.0
2005-07-21 17:35:00,6.15334,6.15445,6.15283,6.15291,13000000.0
2005-07-21 17:36:00,6.15288,6.15459,6.15288,6.1544,11000000.0
2005-07-21 17:37:00,6.15601,6.15748,6.15511,6.15692,15000000.0
2005-07-21 17:38:00,6.15713,6.15813,6.15676,6.15723,17000000.0
2005-07-21 17:39:00,6.1581,6.15882,6.15589,6.15589,8000000.0
2005-07-21 17:40:00,6.15701,6.15821,6.1567,6.15821,12000000.0
2005-07-21 17:41:00,6.15863,6.15863,6.15707,6.15813,21000000.0
2005-07-21 17:42:00,6.16005,6.16278,6.15941,6.16278,13000000.0
2005-07-21 17:43:00,6.16312,6.16312,6.16117,6.16117,11000000.0
2005-07-21 17:44:00,6.16122,6.16122,6.15879,6.15946,19000000.0
2005-07-21 17:45:00,6.15908,6.15926,6.15705,6.1574,10000000.0
2005-07-21 17:46:00,6.15687,6.1588,6.15399,6.15474,13000000.0
2005-07-21 17:47:00,6.15553,6.15583,6.15446,6.15446,9000000.0
2005-07-21 17:48:00,6.1545,6.15532,6.15363,6.15363,14000000.0
2005-07-21 17:49:00,6.15311,6.15375,6.15187,6.15187,14000000.0
2005-07-21 17:50:00,6.15083,6.15329,6.15083,6.15279,17000000.0
2005-07-21 17:51:00,6.15153,6.15353,6.15153,6.15353,13000000.0
2005-07-21 17:52:00,6.15272,6.15308,6.15103,6.15176,24000000.0
2005-07-21 17:53:00,6.15148,6.15435,6.15148,6.15425,16000000.0
2005-07-21 17:54:00,6.15522,6.15522,6.15374,6.15423,16000000.0
2005-07-21 17:55:00,6.15433,6.15552,6.15331,6.15552,13000000.0
2005-07-21 17:56:00,6.15509,6.15628,6.15509,6.15556,15000000.0
2005-07-21 17:57:00,6.15544,6.15558,6.15442,6.15558,10000000.0
2005-07-21 17:58:00,6.1555,6.15698,6.15514,6.15608,15000000.0
2005-07-21 17:59:00,6.15671,6.15777,6.1559,6.15763,13000000.0
2005-07-21 18:00:00,6.15713,6.15781,6.15563,6.15766,7000000.0
2005-07-21 18:01:00,6.15727,6.15727,6.15389,6.15621,18000000.0
2005-07-21 18:02:00,6.15547,6.15681,6.15487,6.15681,17000000.0
2005-07-21 18:03:00,6.15698,6.15698,6.15472,6.15507,16000000.0
2005-07-21 18:04:00,6.15411,6.15417,6.15229,6.15312,14000000.0
2005-07-21 18:05:00,6.15376,6.15405,6.15323,6.1535,13000000.0
2005-07-21 18:06:00,6.15301,6.15303,6.15181,6.15303,18000000.0
2005-07-21 18:07:00,6.15175,6.15299,6.15175,6.15252,12000000.0
2005-07-21 18:08:00,6.15189,6.15205,6.15049,6.15155,18000000.0
2005-07-21 18:09:00,6.15171,6.15273,6.15146,6.15267,12000000.0
2005-07-21 18:10:00,6.15354,6.1536,6.15162,6.15293,13000000.0
2005-07-21 18:11:00,6.1532,6.15358,6.15243,6.15328,10000000.0
2005-07-21 18:12:00,6.15372,6.15407,6.15212,6.15212,11000000.0
2005-07-21 18:13:00,6.15213,6.15291,6.15133,6.15279,14000000.0
2005-07-21 18:14:00,6.1499,6.1499,6.14292,6.14292,10000000.0
2005-07-21 18:15:00,6.14293,6.14687,6.14293,6.14644,10000000.0
2005-07-21 18:16:00,6.14775,6.14828,6.14694,6.14828,9000000.0
2005-07-21 18:17:00,6.14848,6.14899,6.1451,6.1451,18000000.0
2005-07-21 18:18:00,6.14393,6.14443,6.14303,6.14384,14000000.0
2005-07-21 18:19:00,6.14192,6.14336,6.14171,6.14304,10000000.0
2005-07-21 18:20:00,6.14198,6.1459,6.14198,6.1459,15000000.0
2005-07-21 18:21:00,6.14548,6.14548,6.14278,6.14442,18000000.0
2005-07-21 18:22:00,6.14401,6.14401,6.14211,6.14285,14000000.0
2005-07-21 18:23:00,6.14334,6.14522,6.1432,6.14424,7000000.0
2005-07-21 18:24:00,6.14473,6.14473,6.14332,6.14398,9000000.0
2005-07-21 18:25:00,6.14385,6.14431,6.14302,6.14348,13000000.0
2005-07-21 18:26:00,6.14338,6.14387,6.14248,6.14387,16000000.0
2005-07-21 18:27:00,6.14391,6.14477,6.14266,6.14399,14000000.0
2005-07-21 18:28:00,6.14296,6.14444,6.14248,6.14373,13000000.0
2005-07-21 18:29:00,6.14364,6.1438,6.14273,6.14313,11000000.0
2005-07-21 18:30:00,6.14362,6.14441,6.14306,6.14441,16000000.0
2005-07-21 18:31:00,6.14303,6.14324,6.1396,6.1396,12000000.0
2005-07-21 18:32:00,6.13709,6.13709,6.13574,6.13686,11000000.0
2005-07-21 18:33:00,6.13752,6.13752,6.13569,6.13578,13000000.0
2005-07-21 18:34:00,6.1349,6.13599,6.13347,6.13379,13000000.0
2005-07-21 18:35:00,6.13362,6.1337,6.13174,6.13314,18000000.0
2005-07-21 18:36:00,6.13267,6.13368,6.13161,6.13368,18000000.0
2005-07-21 18:37:00,6.13329,6.13382,6.13261,6.1335,18000000.0
2005-07-21 18:38:00,6.13349,6.13349,6.13179,6.13243,11000000.0
2005-07-21 18:39:00,6.13209,6.13212,6.1309,6.13163,11000000.0
2005-07-21 18:40:00,6.13259,6.13264,6.13044,6.13044,14000000.0
2005-07-21 18:41:00,6.12924,6.1298,6.12761,6.12938,16000000.0
2005-07-21 18:42:00,6.12949,6.13055,6.1288,6.13033,14000000.0
2005-07-21 18:43:00,6.13102,6.13195,6.13078,6.13179,10000000.0
2005-07-21 18:44:00,6.132,6.13232,6.13065,6.13214,13000000.0
2005-07-21 18:45:00,6.13154,6.13215,6.13004,6.13054,13000000.0
2005-07-21 18:46:00,6.13029,6.13029,6.12906,6.1293,12000000.0
2005-07-21 18:47:00,6.12899,6.12958,6.12857,6.12952,14000000.0
2005-07-21 18:48:00,6.12877,6.12877,6.12613,6.12701,15000000.0
2005-07-21 18:49:00,6.12723,6.12902,6.12691,6.12883,12000000.0
2005-07-21 18:50:00,6.12888,6.12956,6.12847,6.12938,9000000.0
2005-07-21 18:51:00,6.12841,6.12943,6.12753,6.12875,17000000.0
2005-07-21 18:52:00,6.12896,6.13048,6.12892,6.13048,9000000.0
2005-07-21 18:53:00,6.13027,6.13048,6.12911,6.12972,14000000.0
2005-07-21 18:54:00,6.12932,6.13128,6.12932,6.13071,14000000.0
2005-07-21 18:55:00,6.13118,6.13192,6.13101,6.13192,10000000.0
2005-07-21 18:56:00,6.13072,6.13242,6.13049,6.13049,16000000.0
2005-07-21 18:57:00,6.13051,6.1321,6.13051,6.13137,17000000.0
2005-07-21 18:58:00,6.13281,6.13342,6.13141,6.13342,14000000.0
2005-07-21 18:59:00,6.13284,6.13284,6.1309,6.1321,14000000.0
2005-07-21 19:00:00,6.12967,6.13112,6.12754,6.12984,15000000.0
2005-07-21 19:01:00,6.12777,6.12816,6.12702,6.12816,15000000.0
2005-07-21 19:02:00,6.12809,6.12833,6.12675,6.12801,14000000.0
2005-07-21 19:03:00,6.12862,6.12906,6.12628,6.12906,14000000.0
2005-07-21 19:04:00,6.12862,6.12862,6.12606,6.12606,12000000.0
2005-07-21 19:05:00,6.1267,6.12712,6.12456,6.12456,15000000.0
2005-07-21 19:06:00,6.12513,6.12575,6.12408,6.12527,16000000.0
2005-07-21 19:07:00,6.12596,6.1274,6.12508,6.1257,20000000.0
2005-07-21 19:08:00,6.12538,6.12574,6.12435,6.12507,8000000.0
2005-07-21 19:09:00,6.1251,6.1251,6.12318,6.12338,17000000.0
2005-07-21 19:10:00,6.12249,6.1257,6.12249,6.1257,9000000.0
2005-07-21 19:11:00,6.12628,6.1283,6.12628,6.12789,16000000.0
2005-07-21 19:12:00,6.12849,6.12849,6.12665,6.12677,13000000.0
2005-07-21 19:13:00,6.12538,6.12578,6.12448,6.12578,10000000.0
2005-07-21 19:14:00,6.12619,6.12729,6.12558,6.12697,20000000.0
2005-07-21 19:15:00,6.12684,6.12684,6.12574,6.12677,12000000.0
2005-07-21 19:16:00,6.1264,6.1267,6.12554,6.12554,8000000.0
2005-07-21 19:17:00,6.12475,6.12497,6.12362,6.12426,18000000.0
2005-07-21 19:18:00,6.12418,6.12543,6.12418,6.12543,11000000.0
2005-07-21 19:19:00,6.1246,6.12562,6.12381,6.12412,12000000.0
2005-07-21 19:20:00,6.1241,6.12459,6.12268,6.12406,14000000.0
2005-07-21 19:21:00,6.12332,6.12346,6.12072,6.12081,13000000.0
2005-07-21 19:22:00,6.12107,6.12107,6.11967,6.12001,12000000.0
2005-07-21 19:23:00,6.1189,6.1189,6.11768,6.11861,14000000.0
2005-07-21 19:24:00,6.11774,6.11923,6.11761,6.11854,19000000.0
2005-07-21 19:25:00,6.11824,6.11916,6.11824,6.11909,8000000.0
2005-07-21 19:26:00,6.11977,6.12019,6.11907,6.11977,7000000.0
2005-07-21 19:27:00,6.12009,6.1218,6.12009,6.12061,20000000.0
2005-07-21 19:28:00,6.12214,6.12248,6.1204,6.12096,17000000.0
2005-07-21 19:29:00,6.12002,6.12206,6.12002,6.12206,10000000.0
2005-07-21 19:30:00,6.123,6.12317,6.12027,6.12051,15000000.0
2005-07-21 19:31:00,6.11968,6.12043,6.11864,6.11864,11000000.0
2005-07-21 19:32:00,6.11824,6.11948,6.11818,6.11859,9000000.0
2005-07-21 19:33:00,6.11804,6.11851,6.11699,6.11699,14000000.0
2005-07-21 19:34:00,6.11711,6.11791,6.11603,6.11663,17000000.0
2005-07-21 19:35:00,6.11653,6.11656,6.11543,6.11543,8000000.0
2005-07-21 19:36:00,6.11594,6.11681,6.11594,6.11599,15000000.0
2005-07-21 19:37:00,6.11527,6.11724,6.11502,6.11713,8000000.0
2005-07-21 19:38:00,6.11774,6.11774,6.11593,6.11707,15000000.0
2005-07-21 19:39:00,6.11585,6.11585,6.11371,6.1151,17000000.0
2005-07-21 19:40:00,6.11505,6.11771,6.11436,6.11436,16000000.0
2005-07-21 19:41:00,6.11491,6.11514,6.11357,6.11462,11000000.0
2005-07-21 19:42:00,6.11392,6.11403,6.11021,6.11021,15000000.0
2005-07-21 19:43:00,6.11013,6.11055,6.10798,6.10966,14000000.0
2005-07-21 19:44:00,6.10982,6.1111,6.10893,6.1111,14000000.0
2005-07-21 19:45:00,6.11054,6.11242,6.11054,6.11177,15000000.0
2005-07-21 19:46:00,6.11176,6.11286,6.11135,6.11238,15000000.0
2005-07-21 19:47:00,6.11242,6.11333,6.11168,6.11326,16000000.0
2005-07-21 19:48:00,6.11182,6.11194,6.1101,6.11119,16000000.0
2005-07-21 19:49:00,6.1105,6.11151,6.10996,6.11151,8000000.0
2005-07-21 19:50:00,6.11236,6.11285,6.11212,6.11256,9000000.0
2005-07-21 19:51:00,6.1115,6.11162,6.10901,6.11033,19000000.0
2005-07-21 19:52:00,6.10973,6.11018,6.10893,6.10989,11000000.0
2005-07-21 19:53:00,6.1105,6.1105,6.10799,6.1092,14000000.0
2005-07-21 19:54:00,6.10999,6.10999,6.10848,6.10928,18000000.0
2005-07-21 19:55:00,6.10969,6.11045,6.10689,6.10841,13000000.0
2005-07-21 19:56:00,6.10669,6.10918,6.10669,6.10908,10000000.0
2005-07-21 19:57:00,6.1093,6.11015,6.10869,6.10893,16000000.0
2005-07-21 19:58:00,6.10818,6.10818,6.10636,6.10673,15000000.0
2005-07-21 19:59:00,6.10683,6.10889,6.10622,6.10889,14000000.0
2005-07-21 20:00:00,6.10985,6.10994,6.10894,6.10963,11000000.0
2005-07-21 20:01:00,6.10869,6.1096,6.10749,6.10928,24000000.0
2005-07-21 20:02:00,6.10879,6.1099,6.10879,6.10883,11000000.0
2005-07-21 20:03:00,6.10774,6.10775,6.10492,6.10492,11000000.0
2005-07-21 20:04:00,6.10299,6.1066,6.10299,6.10589,10000000.0
2005-07-21 20:05:00,6.107,6.10828,6.10686,6.10796,17000000.0
2005-07-21 20:06:00,6.10982,6.11024,6.10876,6.10885,10000000.0
2005-07-21 20:07:00,6.1097,6.10972,6.10838,6.10972,14000000.0
2005-07-21 20:08:00,6.10962,6.11086,6.10962,6.11041,13000000.0
2005-07-21 20:09:00,6.11056,6.11811,6.11056,6.11811,11000000.0
2005-07-21 20:10:00,6.11837,6.11871,6.11779,6.11832,11000000.0
2005-07-21 20:11:00,6.11719,6.11757,6.11596,6.11604,9000000.0
2005-07-21 20:12:00,6.11663,6.11737,6.1162,6.11703,16000000.0
2005-07-21 20:13:00,6.11762,6.11931,6.11759,6.11897,11000000.0
2005-07-21 20:14:00,6.11878,6.1191,6.11713,6.11846,19000000.0
2005-07-21 20:15:00,6.11909,6.1204,6.118,6.12031,13000000.0
2005-07-21 20:16:00,6.12153,6.12327,6.12039,6.12317,15000000.0
2005-07-21 20:17:00,6.12232,6.12304,6.12169,6.122,8000000.0
2005-07-21 20:18:00,6.12187,6.1227,6.12187,6.12254,14000000.0
2005-07-21 20:19:00,6.12269,6.12611,6.12248,6.12611,14000000.0
2005-07-21 20:20:00,6.12533,6.12755,6.12469,6.12706,12000000.0
2005-07-21 20:21:00,6.12802,6.12814,6.12676,6.12696,9000000.0
2005-07-21 20:22:00,6.12709,6.12837,6.12614,6.12647,17000000.0
2005-07-21 20:23:00,6.12664,6.12739,6.12607,6.12687,11000000.0
2005-07-21 20:24:00,6.12402,6.12582,6.12363,6.12501,16000000.0
2005-07-21 20:25:00,6.12422,6.12526,6.12353,6.12405,11000000.0
2005-07-21 20:26:00,6.12439,6.12451,6.1226,6.1226,8000000.0
2005-07-21 20:27:00,6.12213,6.12247,6.1213,6.1213,13000000.0
2005-07-21 20:28:00,6.12248,6.12249,6.12027,6.12103,15000000.0
2005-07-21 20:29:00,6.12086,6.12235,6.11986,6.12235,16000000.0
2005-07-21 20:30:00,6.12303,6.12373,6.12143,6.12276,8000000.0
2005-07-21 20:31:00,6.12371,6.12371,6.12219,6.12286,18000000.0
2005-07-21 20:32:00,6.12237,6.12243,6.12145,6.12192,7000000.0
2005-07-21 20:33:00,6.12301,6.12301,6.12068,6.12212,13000000.0
2005-07-21 20:34:00,6.12213,6.12289,6.12082,6.12289,13000000.0
2005-07-21 20:35:00,6.1232,6.12391,6.12268,6.12364,9000000.0
2005-07-21 20:36:00,6.12409,6.12409,6.12183,6.12364,17000000.0
2005-07-21 20:37:00,6.12372,6.12372,6.122,6.12232,14000000.0
2005-07-21 20:38:00,6.12274,6.12388,6.12247,6.1228,16000000.0
2005-07-21 20:39:00,6.1233,6.12445,6.12275,6.12275,14000000.0
2005-07-21 20:40:00,6.12501,6.12606,6.12305,6.12436,17000000.0
2005-07-21 20:41:00,6.12579,6.12579,6.12439,6.12475,16000000.0
2005-07-21 20:42:00,6.12557,6.1274,6.12557,6.12632,22000000.0
2005-07-21 20:43:00,6.12695,6.12743,6.12528,6.12528,18000000.0
2005-07-21 20:44:00,6.12596,6.12643,6.12477,6.12503,16000000.0
2005-07-21 20:45:00,6.12502,6.12565,6.12458,6.12498,8000000.0
2005-07-21 20:46:00,6.12467,6.12494,6.1236,6.12446,19000000.0
2005-07-21 20:47:00,6.12459,6.12459,6.12359,6.12397,12000000.0
2005-07-21 20:48:00,6.12392,6.12586,6.12373,6.12373,9000000.0
2005-07-21 20:49:00,6.12467,6.12546,6.1242,6.12495,19000000.0
2005-07-21 20:50:00,6.12508,6.12569,6.12419,6.12474,15000000.0
2005-07-21 20:51:00,6.1247,6.1249,6.12367,6.12387,9000000.0
2005-07-21 20:52:00,6.12463,6.12539,6.12435,6.1245,11000000.0
2005-07-21 20:53:00,6.1242,6.12453,6.12339,6.12405,15000000.0
2005-07-21 20:54:00,6.12459,6.12788,6.12459,6.12784,12000000.0
2005-07-21 20:55:00,6.1279,6.12877,6.12709,6.12877,18000000.0
2005-07-21 20:56:00,6.12744,6.1289,6.12715,6.12715,12000000.0
2005-07-21 20:57:00,6.12821,6.12936,6.12789,6.12936,13000000.0
2005-07-21 20:58:00,6.13022,6.13022,6.1278,6.12835,11000000.0
2005-07-21 20:59:00,6.1283,6.12901,6.12678,6.12678,11000000.0
2005-07-21 21:00:00,6.12723,6.12839,6.12673,6.12732,17000000.0
2005-07-21 21:01:00,6.12599,6.12749,6.12599,6.12681,10000000.0
2005-07-21 21:02:00,6.12723,6.12729,6.1259,6.12675,8000000.0
2005-07-21 21:03:00,6.12583,6.12806,6.12583,6.12715,19000000.0
2005-07-21 21:04:00,6.1278,6.12817,6.12615,6.12621,18000000.0
2005-07-21 21:05:00,6.12683,6.12744,6.12624,6.12744,14000000.0
2005-07-21 21:06:00,6.12684,6.12718,6.12609,6.12667,12000000.0
2005-07-21 21:07:00,6.12676,6.12791,6.12612,6.12652,10000000.0
2005-07-21 21:08:00,6.12721,6.12747,6.1261,6.12721,14000000.0
2005-07-21 21:09:00,6.12736,6.12767,6.12607,6.12727,16000000.0
2005-07-21 21:10:00,6.12731,6.12801,6.12731,6.12801,15000000.0
2005-07-21 21:11:00,6.12702,6.12785,6.12611,6.12611,13000000.0
2005-07-21 21:12:00,6.1264,6.12772,6.1264,6.12772,10000000.0
2005-07-21 21:13:00,6.12803,6.12847,6.12703,6.12827,14000000.0
2005-07-21 21:14:00,6.12846,6.1288,6.12772,6.12812,10000000.0
2005-07-21 21:15:00,6.12922,6.13014,6.12886,6.12889,15000000.0
2005-07-21 21:16:00,6.13034,6.13038,6.12882,6.12937,11000000.0
2005-07-21 21:17:00,6.1306,6.13135,6.13028,6.13121,13000000.0
2005-07-21 21:18:00,6.13164,6.13164,6.13004,6.13093,17000000.0
2005-07-21 21:19:00,6.13098,6.13258,6.13015,6.13198,12000000.0
2005-07-21 21:20:00,6.13234,6.13431,6.13198,6.13431,14000000.0
2005-07-21 21:21:00,6.13424,6.13519,6.13397,6.13424,11000000.0
2005-07-21 21:22:00,6.13364,6.13453,6.1331,6.13393,9000000.0
2005-07-21 21:23:00,6.13161,6.1323,6.13114,6.13162,7000000.0
2005-07-21 21:24:00,6.13171,6.13192,6.13006,6.13006,11000000.0
2005-07-21 21:25:00,6.13023,6.13086,6.12973,6.12974,7000000.0
2005-07-21 21:26:00,6.12982,6.13156,6.12953,6.13056,13000000.0
2005-07-21 21:27:00,6.13064,6.13166,6.13036,6.13089,11000000.0
2005-07-21 21:28:00,6.13105,6.1317,6.13077,6.13148,15000000.0
2005-07-21 21:29:00,6.13169,6.13175,6.1304,6.1304,12000000.0
2005-07-21 21:30:00,6.13008,6.13126,6.13008,6.13019,10000000.0
2005-07-21 21:31:00,6.12986,6.13105,6.12969,6.13069,10000000.0
2005-07-21 21:32:00,6.1293,6.12962,6.12833,6.12864,12000000.0
2005-07-21 21:33:00,6.12824,6.12959,6.12824,6.1293,19000000.0
2005-07-21 21:34:00,6.12896,6.12973,6.12856,6.12965,8000000.0
2005-07-21 21:35:00,6.131,6.13105,6.12956,6.13073,20000000.0
2005-07-21 21:36:00,6.12948,6.13069,6.12895,6.12895,19000000.0
2005-07-21 21:37:00,6.12919,6.13129,6.12919,6.1299,19000000.0
2005-07-21 21:38:00,6.129,6.13055,6.12855,6.13055,13000000.0
2005-07-21 21:39:00,6.1298,6.1304,6.12844,6.1298,17000000.0
2005-07-21 21:40:00,6.12985,6.13056,6.12898,6.12898,7000000.0
2005-07-21 21:41:00,6.12847,6.12922,6.12839,6.1285,11000000.0
2005-07-21 21:42:00,6.12821,6.12857,6.12718,6.12783,18000000.0
2005-07-21 21:43:00,6.12761,6.12778,6.12629,6.12681,13000000.0
2005-07-21 21:44:00,6.12649,6.1276,6.12552,6.1276,16000000.0
2005-07-21 21:45:00,6.12708,6.12715,6.12649,6.12715,11000000.0
2005-07-21 21:46:00,6.12739,6.12739,6.12559,6.12577,13000000.0
2005-07-21 21:47:00,6.12638,6.12691,6.12541,6.1269,13000000.0
2005-07-21 21:48:00,6.12579,6.12637,6.12473,6.12508,17000000.0
2005-07-21 21:49:00,6.1244,6.12529,6.12353,6.12353,8000000.0
2005-07-21 21:50:00,6.12295,6.12396,6.12295,6.12396,11000000.0
2005-07-21 21:51:00,6.12471,6.12527,6.12333,6.12408,13000000.0
2005-07-21 21:52:00,6.12406,6.12462,6.12271,6.12462,13000000.0
2005-07-21 21:53:00,6.12381,6.12397,6.12253,6.12336,14000000.0
2005-07-21 21:54:00,6.12446,6.12467,6.12364,6.12442,11000000.0
2005-07-21 21:55:00,6.12316,6.12436,6.12316,6.12323,17000000.0
2005-07-21 21:56:00,6.12324,6.12428,6.12311,6.12311,12000000.0
2005-07-21 21:57:00,6.12301,6.12415,6.12301,6.12413,16000000.0
2005-07-21 21:58:00,6.1247,6.12475,6.12353,6.12353,9000000.0
2005-07-21 21:59:00,6.12399,6.12536,6.12359,6.12479,18000000.0
2005-07-21 22:00:00,6.12412,6.12423,6.12299,6.12403,13000000.0
2005-07-21 22:01:00,6.12447,6.1248,6.12423,6.12423,11000000.0
2005-07-21 22:02:00,6.12463,6.12487,6.12334,6.12334,17000000.0
2005-07-21 22:03:00,6.12316,6.12456,6.12316,6.12365,23000000.0
2005-07-21 22:04:00,6.12362,6.12473,6.12362,6.12428,15000000.0
2005-07-21 22:05:00,6.12417,6.12417,6.12257,6.12313,14000000.0
2005-07-21 22:06:00,6.12303,6.12388,6.12258,6.12343,15000000.0
2005-07-21 22:07:00,6.12354,6.12477,6.12354,6.12476,9000000.0
2005-07-21 22:08:00,6.12446,6.12446,6.12268,6.1241,18000000.0
2005-07-21 22:09:00,6.12438,6.12457,6.12318,6.12424,11000000.0
2005-07-21 22:10:00,6.12391,6.12391,6.1224,6.12331,7000000.0
2005-07-21 22:11:00,6.1244,6.12504,6.1234,6.12504,8000000.0
2005-07-21 22:12:00,6.12412,6.12524,6.12288,6.12524,16000000.0
2005-07-21 22:13:00,6.12385,6.12467,6.12315,6.12352,24000000.0
2005-07-21 22:14:00,6.1237,6.12513,6.12333,6.12513,9000000.0
2005-07-21 22:15:00,6.12517,6.12531,6.12409,6.12531,10000000.0
2005-07-21 22:16:00,6.12551,6.12551,6.1248,6.12548,13000000.0
2005-07-21 22:17:00,6.12556,6.12573,6.1254,6.12547,20000000.0
2005-07-21 22:18:00,6.12558,6.12565,6.12546,6.12558,11000000.0
2005-07-21 22:19:00,6.12548,6.12559,6.1251,6.12547,15000000.0
2005-07-21 22:20:00,6.12513,6.12513,6.12361,6.12478,16000000.0
2005-07-21 22:21:00,6.12503,6.12537,6.12484,6.12521,12000000.0
2005-07-21 22:22:00,6.12526,6.12648,6.12525,6.12611,14000000.0
2005-07-21 22:23:00,6.12504,6.12578,6.12463,6.12502,11000000.0
2005-07-21 22:24:00,6.12452,6.12634,6.12452,6.12618,16000000.0
2005-07-21 22:25:00,6.12608,6.12682,6.12588,6.12682,14000000.0
2005-07-21 22:26:00,6.12679,6.1269,6.12558,6.1269,10000000.0
2005-07-21 22:27:00,6.12733,6.12733,6.1259,6.1267,14000000.0
2005-07-21 22:28:00,6.12568,6.1276,6.1255,6.1255,12000000.0
2005-07-21 22:29:00,6.125,6.12757,6.125,6.12757,13000000.0
2005-07-21 22:30:00,6.12773,6.12773,6.12693,6.12693,8000000.0
2005-07-21 22:31:00,6.12633,6.12689,6.12572,6.12607,11000000.0
2005-07-21 22:32:00,6.12556,6.12827,6.12556,6.12827,20000000.0
2005-07-21 22:33:00,6.12783,6.12973,6.12751,6.12909,11000000.0
2005-07-21 22:34:00,6.1282,6.12904,6.12796,6.12816,10000000.0
2005-07-21 22:35:00,6.12913,6.12913,6.12669,6.12711,13000000.0
2005-07-21 22:36:00,6.12624,6.12706,6.12607,6.12649,9000000.0
2005-07-21 22:37:00,6.12609,6.12779,6.12609,6.12779,13000000.0
2005-07-21 22:38:00,6.12791,6.12805,6.1269,6.12785,9000000.0
2005-07-21 22:39:00,6.12805,6.12818,6.12669,6.12778,12000000.0
2005-07-21 22:40:00,6.12785,6.12877,6.12785,6.12845,9000000.0
2005-07-21 22:41:00,6.12673,6.12801,6.12617,6.1271,14000000.0
2005-07-21 22:42:00,6.12678,6.12759,6.12644,6.12699,13000000.0
2005-07-21 22:43:00,6.12784,6.12878,6.12724,6.12878,12000000.0
2005-07-21 22:44:00,6.12806,6.12852,6.12681,6.12811,15000000.0
2005-07-21 22:45:00,6.12857,6.12889,6.1278,6.12883,13000000.0
2005-07-21 22:46:00,6.12857,6.12857,6.12674,6.12679,14000000.0
2005-07-21 22:47:00,6.12697,6.12791,6.1267,6.12725,15000000.0
2005-07-21 22:48:00,6.12721,6.12823,6.12633,6.12633,13000000.0
2005-07-21 22:49:00,6.12645,6.12773,6.12644,6.12644,13000000.0
2005-07-21 22:50:00,6.12652,6.12834,6.12652,6.12834,15000000.0
2005-07-21 22:51:00,6.12901,6.12901,6.12695,6.12695,14000000.0
2005-07-21 22:52:00,6.12553,6.12757,6.12551,6.12749,9000000.0
2005-07-21 22:53:00,6.12758,6.12845,6.1266,6.1266,15000000.0
2005-07-21 22:54:00,6.12738,6.12857,6.1258,6.1258,17000000.0
2005-07-21 22:55:00,6.12565,6.12761,6.12565,6.12635,16000000.0
2005-07-21 22:56:00,6.12627,6.12746,6.12621,6.12653,13000000.0
2005-07-21 22:57:00,6.12656,6.12786,6.12656,6.12732,8000000.0
2005-07-21 22:58:00,6.12686,6.1278,6.12626,6.12626,8000000.0
2005-07-21 22:59:00,6.12609,6.12808,6.12609,6.12801,19000000.0
2005-07-21 23:00:00,6.12693,6.12716,6.12561,6.1262,10000000.0
2005-07-21 23:01:00,6.12627,6.1268,6.12545,6.12679,7000000.0
2005-07-21 23:02:00,6.12723,6.12723,6.12581,6.12624,15000000.0
2005-07-21 23:03:00,6.12603,6.12742,6.12528,6.12662,17000000.0
2005-07-21 23:04:00,6.12788,6.12788,6.12669,6.12669,19000000.0
2005-07-21 23:05:00,6.12753,6.12804,6.12668,6.12668,9000000.0
2005-07-21 23:06:00,6.12655,6.12734,6.12566,6.12566,12000000.0
2005-07-21 23:07:00,6.1272,6.12728,6.12633,6.12715,14000000.0
2005-07-21 23:08:00,6.12824,6.12849,6.12752,6.12766,16000000.0
2005-07-21 23:09:00,6.12728,6.12826,6.12722,6.12776,9000000.0
2005-07-21 23:10:00,6.1262,6.12731,6.12613,6.12731,12000000.0
2005-07-21 23:11:00,6.12746,6.12859,6.12746,6.12859,14000000.0
2005-07-21 23:12:00,6.12873,6.12898,6.12809,6.12856,7000000.0
2005-07-21 23:13:00,6.12902,6.12942,6.12839,6.1284,14000000.0
2005-07-21 23:14:00,6.12882,6.12972,6.12869,6.12947,19000000.0
2005-07-21 23:15:00,6.12978,6.13,6.12885,6.12965,13000000.0
2005-07-21 23:16:00,6.12817,6.12997,6.12817,6.12994,15000000.0
2005-07-21 23:17:00,6.13026,6.13026,6.1298,6.12989,11000000.0
2005-07-21 23:18:00,6.13069,6.13069,6.12884,6.1289,12000000.0
2005-07-21 23:19:00,6.12762,6.12932,6.12762,6.12932,14000000.0
2005-07-21 23:20:00,6.12919,6.12969,6.12836,6.12903,19000000.0
2005-07-21 23:21:00,6.12807,6.12881,6.12743,6.12743,7000000.0
2005-07-21 23:22:00,6.12766,6.12943,6.12738,6.12756,15000000.0
2005-07-21 23:23:00,6.12793,6.12886,6.12774,6.12865,11000000.0
2005-07-21 23:24:00,6.12835,6.12879,6.12692,6.12696,14000000.0
2005-07-21 23:25:00,6.12677,6.12715,6.12637,6.12648,11000000.0
2005-07-21 23:26:00,6.12687,6.12744,6.12687,6.12689,14000000.0
2005-07-21 23:27:00,6.12693,6.12737,6.12599,6.1265,11000000.0
2005-07-21 23:28:00,6.1262,6.12703,6.12573,6.12588,12000000.0
2005-07-21 23:29:00,6.12525,6.12639,6.12494,6.12602,16000000.0
2005-07-21 23:30:00,6.12646,6.12676,6.1258,6.12624,20000000.0
2005-07-21 23:31:00,6.1256,6.12658,6.1256,6.12601,11000000.0
2005-07-21 23:32:00,6.12576,6.12721,6.12555,6.12616,16000000.0
2005-07-21 23:33:00,6.12623,6.12623,6.12526,6.12619,12000000.0
2005-07-21 23:34:00,6.12607,6.12619,6.12493,6.12567,13000000.0
2005-07-21 23:35:00,6.12629,6.12682,6.1261,6.12672,9000000.0
2005-07-21 23:36:00,6.12696,6.12697,6.12667,6.12697,9000000.0
2005-07-21 23:37:00,6.12714,6.12737,6.12569,6.12737,14000000.0
2005-07-21 23:38:00,6.1274,6.1274,6.12616,6.1264,13000000.0
2005-07-21 23:39:00,6.12651,6.12743,6.12639,6.12639,17000000.0
2005-07-21 23:40:00,6.12615,6.12693,6.12524,6.1267,12000000.0
2005-07-21 23:41:00,6.12699,6.12702,6.12557,6.12612,17000000.0
2005-07-21 23:42:00,6.12644,6.12689,6.12638,6.12678,22000000.0
2005-07-21 23:43:00,6.12628,6.12735,6.12597,6.12666,15000000.0
2005-07-21 23:44:00,6.1273,6.12906,6.1264,6.12906,14000000.0
2005-07-21 23:45:00,6.12835,6.1284,6.12305,6.12319,20000000.0
2005-07-21 23:46:00,6.1234,6.12736,6.1234,6.12723,14000000.0
2005-07-21 23:47:00,6.1282,6.12845,6.12754,6.12754,10000000.0
2005-07-21 23:48:00,6.12754,6.12857,6.12712,6.12712,18000000.0
2005-07-21 23:49:00,6.12743,6.12867,6.12715,6.12715,14000000.0
2005-07-21 23:50:00,6.12769,6.12942,6.12769,6.12848,13000000.0
2005-07-21 23:51:00,6.1283,6.12987,6.12826,6.12945,8000000.0
2005-07-21 23:52:00,6.12947,6.13116,6.12941,6.13026,16000000.0
2005-07-21 23:53:00,6.1299,6.13125,6.12916,6.12916,18000000.0
2005-07-21 23:54:00,6.12917,6.13028,6.12917,6.13028,12000000.0
2005-07-21 23:55:00,6.12998,6.12998,6.12848,6.12935,19000000.0
2005-07-21 23:56:00,6.1293,6.13017,6.12914,6.13017,14000000.0
2005-07-21 23:57:00,6.13046,6.13065,6.12973,6.12977,16000000.0
2005-07-21 23:58:00,6.12975,6.13074,6.12975,6.13074,13000000.0
2005-07-21 23:59:00,6.13076,6.13076,6.12973,6.12993,14000000.0
2005-07-22 00:00:00,6.13018,6.13091,6.12993,6.13017,17000000.0
2005-07-22 00:01:00,6.13022,6.13067,6.12911,6.12911,12000000.0
2005-07-22 00:02:00,6.12909,6.13047,6.12909,6.13047,15000000.0
2005-07-22 00:03:00,6.13054,6.13054,6.12916,6.12927,14000000.0
2005-07-22 00:04:00,6.12862,6.12887,6.12764,6.12852,12000000.0
2005-07-22 00:05:00,6.12887,6.12968,6.12887,6.12968,12000000.0
2005-07-22 00:06:00,6.1292,6.1292,6.12691,6.12881,12000000.0
2005-07-22 00:07:00,6.12883,6.13043,6.1284,6.1292,11000000.0
2005-07-22 00:08:00,6.12993,6.13211,6.1299,6.13022,15000000.0
2005-07-22 00:09:00,6.13071,6.13249,6.13071,6.132,12000000.0
2005-07-22 00:10:00,6.13207,6.13357,6.13191,6.13191,19000000.0
2005-07-22 00:11:00,6.13166,6.13285,6.13166,6.13212,8000000.0
2005-07-22 00:12:00,6.133,6.13386,6.1328,6.13323,9000000.0
2005-07-22 00:13:00,6.13308,6.13357,6.13267,6.13318,13000000.0
2005-07-22 00:14:00,6.13326,6.13425,6.13326,6.13425,14000000.0
2005-07-22 00:15:00,6.13404,6.13404,6.1319,6.13395,12000000.0
2005-07-22 00:16:00,6.13375,6.13375,6.13181,6.13181,12000000.0
2005-07-22 00:17:00,6.13194,6.1333,6.13194,6.13323,10000000.0
2005-07-22 00:18:00,6.13344,6.13437,6.13318,6.13403,19000000.0
2005-07-22 00:19:00,6.13481,6.13587,6.13344,6.13493,12000000.0
2005-07-22 00:20:00,6.13579,6.13618,6.13497,6.13588,11000000.0
2005-07-22 00:21:00,6.13699,6.13886,6.13601,6.13852,14000000.0
2005-07-22 00:22:00,6.13874,6.13907,6.13776,6.13877,13000000.0
2005-07-22 00:23:00,6.13836,6.13844,6.13752,6.13812,13000000.0
2005-07-22 00:24:00,6.13638,6.13791,6.13584,6.13725,9000000.0
2005-07-22 00:25:00,6.13684,6.1376,6.13584,6.13636,13000000.0
2005-07-22 00:26:00,6.13598,6.13602,6.13436,6.13519,14000000.0
2005-07-22 00:27:00,6.1355,6.13676,6.13522,6.13667,15000000.0
2005-07-22 00:28:00,6.13614,6.13624,6.13528,6.13593,7000000.0
2005-07-22 00:29:00,6.13589,6.13589,6.1352,6.13571,17000000.0
2005-07-22 00:30:00,6.13557,6.13611,6.13475,6.13599,9000000.0
2005-07-22 00:31:00,6.13707,6.13707,6.13429,6.13429,13000000.0
2005-07-22 00:32:00,6.13425,6.13523,6.13421,6.13523,8000000.0
2005-07-22 00:33:00,6.13533,6.13598,6.13479,6.13595,19000000.0
2005-07-22 00:34:00,6.1347,6.13632,6.1347,6.1354,15000000.0
2005-07-22 00:35:00,6.135,6.135,6.1338,6.13419,12000000.0
2005-07-22 00:36:00,6.13365,6.1342,6.13307,6.1336,15000000.0
2005-07-22 00:37:00,6.13348,6.1345,6.13336,6.13434,15000000.0
2005-07-22 00:38:00,6.13432,6.13456,6.13338,6.1336,18000000.0
2005-07-22 00:39:00,6.13309,6.13433,6.13263,6.13398,20000000.0
2005-07-22 00:40:00,6.13393,6.13393,6.13287,6.13316,10000000.0
2005-07-22 00:41:00,6.1328,6.1337,6.13255,6.13292,9000000.0
2005-07-22 00:42:00,6.13369,6.13441,6.13285,6.1331,16000000.0
2005-07-22 00:43:00,6.13329,6.1345,6.13269,6.13269,16000000.0
2005-07-22 00:44:00,6.13283,6.13399,6.13283,6.13399,10000000.0
2005-07-22 00:45:00,6.13369,6.13369,6.13237,6.1332,16000000.0
2005-07-22 00:46:00,6.13267,6.13312,6.13189,6.13293,12000000.0
2005-07-22 00:47:00,6.1327,6.13336,6.1322,6.13331,8000000.0
2005-07-22 00:48:00,6.13339,6.13398,6.13198,6.13289,16000000.0
2005-07-22 00:49:00,6.13339,6.13354,6.13235,6.13283,11000000.0
2005-07-22 00:50:00,6.13286,6.13377,6.13286,6.13377,9000000.0
2005-07-22 00:51:00,6.13387,6.13397,6.13319,6.13325,9000000.0
2005-07-22 00:52:00,6.1334,6.13387,6.13337,6.13387,18000000.0
2005-07-22 00:53:00,6.13307,6.13334,6.13182,6.13215,12000000.0
2005-07-22 00:54:00,6.13165,6.13182,6.13092,6.13118,12000000.0
2005-07-22 00:55:00,6.13152,6.13214,6.13117,6.13117,11000000.0
2005-07-22 00:56:00,6.13088,6.13252,6.13088,6.13252,14000000.0
2005-07-22 00:57:00,6.13251,6.13289,6.13197,6.13198,15000000.0
2005-07-22 00:58:00,6.13204,6.13292,6.13204,6.13255,9000000.0
2005-07-22 00:59:00,6.133,6.13333,6.13256,6.13332,17000000.0
2005-07-22 01:00:00,6.13369,6.13492,6.13369,6.1338,12000000.0
2005-07-22 01:01:00,6.13306,6.13306,6.13164,6.13164,15000000.0
2005-07-22 01:02:00,6.13293,6.13296,6.13186,6.13186,10000000.0
2005-07-22 01:03:00,6.1327,6.1327,6.13111,6.13111,13000000.0
2005-07-22 01:04:00,6.13131,6.13217,6.12978,6.13099,13000000.0
2005-07-22 01:05:00,6.13139,6.13183,6.13017,6.13171,13000000.0
2005-07-22 01:06:00,6.1317,6.13218,6.13006,6.13152,12000000.0
2005-07-22 01:07:00,6.13161,6.1321,6.13082,6.1316,13000000.0
2005-07-22 01:08:00,6.13083,6.13083,6.12876,6.12876,15000000.0
2005-07-22 01:09:00,6.12846,6.13047,6.12846,6.12887,17000000.0
2005-07-22 01:10:00,6.12949,6.13017,6.12864,6.12864,10000000.0
2005-07-22 01:11:00,6.13012,6.13012,6.12808,6.12879,11000000.0
2005-07-22 01:12:00,6.129,6.12949,6.12796,6.12818,10000000.0
2005-07-22 01:13:00,6.12846,6.12909,6.12795,6.12795,11000000.0
2005-07-22 01:14:00,6.12826,6.1292,6.12826,6.12844,13000000.0
2005-07-22 01:15:00,6.12904,6.12997,6.1284,6.1284,9000000.0
2005-07-22 01:16:00,6.12915,6.12982,6.12873,6.12922,12000000.0
2005-07-22 01:17:00,6.12942,6.13018,6.12925,6.13018,11000000.0
2005-07-22 01:18:00,6.12976,6.12976,6.12836,6.12937,12000000.0
2005-07-22 01:19:00,6.12952,6.12952,6.1276,6.1276,19000000.0
2005-07-22 01:20:00,6.12673,6.129,6.12663,6.12856,11000000.0
2005-07-22 01:21:00,6.12843,6.12919,6.12762,6.12799,12000000.0
2005-07-22 01:22:00,6.12818,6.13002,6.12818,6.12995,9000000.0
2005-07-22 01:23:00,6.12973,6.12973,6.12772,6.12841,13000000.0
2005-07-22 01:24:00,6.12845,6.12936,6.12845,6.12927,14000000.0
2005-07-22 01:25:00,6.12888,6.12888,6.12811,6.12811,11000000.0
2005-07-22 01:26:00,6.12968,6.13001,6.1283,6.12872,10000000.0
2005-07-22 01:27:00,6.12936,6.12982,6.1282,6.12846,17000000.0
2005-07-22 01:28:00,6.12888,6.13035,6.12888,6.12928,13000000.0
2005-07-22 01:29:00,6.12942,6.13086,6.12903,6.13086,19000000.0
2005-07-22 01:30:00,6.13049,6.13054,6.129,6.12948,15000000.0
2005-07-22 01:31:00,6.12977,6.13079,6.12977,6.13079,15000000.0
2005-07-22 01:32:00,6.13126,6.13126,6.12971,6.1309,12000000.0
2005-07-22 01:33:00,6.131,6.13184,6.13088,6.13088,8000000.0
2005-07-22 01:34:00,6.13085,6.13245,6.13057,6.13149,18000000.0
2005-07-22 01:35:00,6.13134,6.13303,6.13104,6.13286,12000000.0
2005-07-22 01:36:00,6.13365,6.13475,6.13257,6.13411,16000000.0
2005-07-22 01:37:00,6.13462,6.1356,6.1343,6.13467,15000000.0
2005-07-22 01:38:00,6.13561,6.13851,6.13494,6.13851,18000000.0
2005-07-22 01:39:00,6.13864,6.13893,6.13751,6.13827,10000000.0
2005-07-22 01:40:00,6.13719,6.13842,6.13695,6.13695,11000000.0
2005-07-22 01:41:00,6.13665,6.13806,6.13611,6.13723,16000000.0
2005-07-22 01:42:00,6.13656,6.13674,6.13484,6.13674,14000000.0
2005-07-22 01:43:00,6.13504,6.13623,6.13271,6.13396,16000000.0
2005-07-22 01:44:00,6.13537,6.13651,6.13462,6.13651,15000000.0
2005-07-22 01:45:00,6.13642,6.13752,6.13581,6.13725,16000000.0
2005-07-22 01:46:00,6.13581,6.13704,6.13581,6.13671,9000000.0
2005-07-22 01:47:00,6.13685,6.13763,6.13661,6.13661,17000000.0
2005-07-22 01:48:00,6.13704,6.13704,6.13459,6.13592,16000000.0
2005-07-22 01:49:00,6.13593,6.13604,6.13421,6.13443,10000000.0
2005-07-22 01:50:00,6.13381,6.13515,6.13372,6.13449,11000000.0
2005-07-22 01:51:00,6.13469,6.13498,6.13295,6.13369,12000000.0
2005-07-22 01:52:00,6.13359,6.13484,6.13256,6.13357,12000000.0
2005-07-22 01:53:00,6.13267,6.13406,6.13207,6.13296,18000000.0
2005-07-22 01:54:00,6.13269,6.13329,6.13153,6.13153,14000000.0
2005-07-22 01:55:00,6.13242,6.13346,6.13225,6.13225,18000000.0
2005-07-22 01:56:00,6.13255,6.1342,6.13255,6.13352,8000000.0
2005-07-22 01:57:00,6.13284,6.13348,6.13164,6.13273,13000000.0
2005-07-22 01:58:00,6.13298,6.13343,6.13097,6.13201,11000000.0
2005-07-22 01:59:00,6.13236,6.13348,6.13236,6.13311,11000000.0
2005-07-22 02:00:00,6.13181,6.1328,6.13064,6.13208,16000000.0
2005-07-22 02:01:00,6.13074,6.13254,6.12994,6.13161,21000000.0
2005-07-22 02:02:00,6.13229,6.13294,6.13167,6.13199,10000000.0
2005-07-22 02:03:00,6.13161,6.1325,6.13129,6.13183,8000000.0
2005-07-22 02:04:00,6.13165,6.13195,6.13104,6.13195,14000000.0
2005-07-22 02:05:00,6.13195,6.13195,6.12972,6.13151,14000000.0
2005-07-22 02:06:00,6.13076,6.13076,6.12833,6.13035,15000000.0
2005-07-22 02:07:00,6.1295,6.13076,6.1288,6.13009,10000000.0
2005-07-22 02:08:00,6.12878,6.1307,6.12836,6.12934,16000000.0
2005-07-22 02:09:00,6.13056,6.1314,6.12976,6.13038,18000000.0
2005-07-22 02:10:00,6.12996,6.13131,6.12983,6.13088,16000000.0
2005-07-22 02:11:00,6.13108,6.13256,6.13084,6.13179,14000000.0
2005-07-22 02:12:00,6.13329,6.13329,6.13137,6.13278,10000000.0
2005-07-22 02:13:00,6.13262,6.13574,6.13262,6.13553,15000000.0
2005-07-22 02:14:00,6.13478,6.1353,6.13335,6.13404,19000000.0
2005-07-22 02:15:00,6.1349,6.13573,6.13452,6.13478,12000000.0
2005-07-22 02:16:00,6.13439,6.1362,6.13369,6.13485,18000000.0
2005-07-22 02:17:00,6.13402,6.13618,6.13402,6.1359,14000000.0
2005-07-22 02:18:00,6.13517,6.13634,6.13323,6.13597,12000000.0
2005-07-22 02:19:00,6.13632,6.13657,6.13511,6.13517,14000000.0
2005-07-22 02:20:00,6.13513,6.13722,6.13487,6.13639,13000000.0
2005-07-22 02:21:00,6.13716,6.1374,6.13651,6.1374,15000000.0
2005-07-22 02:22:00,6.13731,6.13823,6.13567,6.1377,13000000.0
2005-07-22 02:23:00,6.13768,6.13871,6.13723,6.13723,16000000.0
2005-07-22 02:24:00,6.13725,6.13844,6.13651,6.13651,17000000.0
2005-07-22 02:25:00,6.13758,6.13758,6.13653,6.137,10000000.0
2005-07-22 02:26:00,6.13593,6.13641,6.13483,6.1363,13000000.0
2005-07-22 02:27:00,6.1372,6.13818,6.13662,6.13816,7000000.0
2005-07-22 02:28:00,6.13706,6.13841,6.13706,6.13833,9000000.0
2005-07-22 02:29:00,6.13812,6.13812,6.13632,6.13692,20000000.0
2005-07-22 02:30:00,6.13748,6.13818,6.13692,6.1376,11000000.0
2005-07-22 02:31:00,6.13568,6.13716,6.13568,6.13634,9000000.0
2005-07-22 02:32:00,6.13582,6.1364,6.13494,6.1353,13000000.0
2005-07-22 02:33:00,6.13393,6.13473,6.1329,6.13305,14000000.0
2005-07-22 02:34:00,6.13364,6.135,6.13225,6.13492,17000000.0
2005-07-22 02:35:00,6.1355,6.13761,6.13522,6.13575,15000000.0
2005-07-22 02:36:00,6.13539,6.13539,6.13379,6.13463,14000000.0
2005-07-22 02:37:00,6.13491,6.13588,6.13372,6.13454,13000000.0
2005-07-22 02:38:00,6.13597,6.13597,6.13365,6.13365,14000000.0
2005-07-22 02:39:00,6.13322,6.13456,6.13322,6.13395,15000000.0
2005-07-22 02:40:00,6.13442,6.1346,6.13369,6.13421,12000000.0
2005-07-22 02:41:00,6.13403,6.13496,6.13347,6.13496,13000000.0
2005-07-22 02:42:00,6.13475,6.13475,6.13305,6.13429,16000000.0
2005-07-22 02:43:00,6.13271,6.13435,6.13226,6.13411,18000000.0
2005-07-22 02:44:00,6.13351,6.1338,6.13228,6.13231,10000000.0
2005-07-22 02:45:00,6.13228,6.13333,6.13036,6.13036,14000000.0
2005-07-22 02:46:00,6.1302,6.13219,6.1302,6.13138,18000000.0
2005-07-22 02:47:00,6.13128,6.13165,6.12963,6.13128,17000000.0
2005-07-22 02:48:00,6.13353,6.13409,6.1322,6.13267,7000000.0
2005-07-22 02:49:00,6.13481,6.13527,6.13346,6.13346,13000000.0
2005-07-22 02:50:00,6.13348,6.13449,6.13227,6.13449,14000000.0
2005-07-22 02:51:00,6.1329,6.13397,6.13142,6.13375,15000000.0
2005-07-22 02:52:00,6.13384,6.13589,6.13259,6.13589,15000000.0
2005-07-22 02:53:00,6.13699,6.13749,6.1357,6.13701,9000000.0
2005-07-22 02:54:00,6.13804,6.13935,6.13617,6.13845,13000000.0
2005-07-22 02:55:00,6.13865,6.13865,6.13471,6.13471,11000000.0
2005-07-22 02:56:00,6.13432,6.13722,6.13432,6.13678,18000000.0
2005-07-22 02:57:00,6.13847,6.14096,6.13694,6.14096,13000000.0
2005-07-22 02:58:00,6.14069,6.14115,6.1385,6.13943,9000000.0
2005-07-22 02:59:00,6.13941,6.13941,6.13767,6.13773,14000000.0
2005-07-22 03:00:00,6.1387,6.13931,6.13816,6.13879,11000000.0
2005-07-22 03:01:00,6.1384,6.13864,6.13763,6.13794,11000000.0
2005-07-22 03:02:00,6.13844,6.13844,6.13686,6.13686,11000000.0
2005-07-22 03:03:00,6.13593,6.13677,6.13453,6.13522,23000000.0
2005-07-22 03:04:00,6.13671,6.13717,6.13584,6.13584,11000000.0
2005-07-22 03:05:00,6.13577,6.13695,6.13485,6.1355,17000000.0
2005-07-22 03:06:00,6.13481,6.13505,6.13359,6.13505,9000000.0
2005-07-22 03:07:00,6.13476,6.13602,6.13303,6.13584,15000000.0
2005-07-22 03:08:00,6.13558,6.13571,6.13391,6.13571,12000000.0
2005-07-22 03:09:00,6.13605,6.13734,6.13567,6.13572,15000000.0
2005-07-22 03:10:00,6.13605,6.13781,6.13545,6.13545,19000000.0
2005-07-22 03:11:00,6.13734,6.13863,6.13569,6.13798,15000000.0
2005-07-22 03:12:00,6.13676,6.13822,6.13659,6.13822,18000000.0
2005-07-22 03:13:00,6.13847,6.13886,6.13677,6.13881,18000000.0
2005-07-22 03:14:00,6.13848,6.1394,6.13815,6.13915,10000000.0
2005-07-22 03:15:00,6.13884,6.14004,6.13851,6.14004,7000000.0
2005-07-22 03:16:00,6.13918,6.14061,6.13904,6.14005,8000000.0
2005-07-22 03:17:00,6.13924,6.14008,6.13877,6.13997,10000000.0
2005-07-22 03:18:00,6.14081,6.14117,6.13833,6.14066,15000000.0
2005-07-22 03:19:00,6.14143,6.1415,6.13949,6.14089,10000000.0
2005-07-22 03:20:00,6.13938,6.14041,6.13787,6.13787,16000000.0
2005-07-22 03:21:00,6.13787,6.13879,6.13656,6.13841,11000000.0
2005-07-22 03:22:00,6.13893,6.13929,6.13681,6.13923,10000000.0
2005-07-22 03:23:00,6.13944,6.13944,6.13655,6.13718,12000000.0
2005-07-22 03:24:00,6.13636,6.13682,6.13379,6.13514,13000000.0
2005-07-22 03:25:00,6.13498,6.13534,6.13415,6.13416,11000000.0
2005-07-22 03:26:00,6.13396,6.13511,6.13387,6.13462,13000000.0
2005-07-22 03:27:00,6.13483,6.13599,6.13369,6.13462,14000000.0
2005-07-22 03:28:00,6.13446,6.13446,6.13097,6.13198,18000000.0
2005-07-22 03:29:00,6.12997,6.13172,6.12741,6.12962,15000000.0
2005-07-22 03:30:00,6.13176,6.13197,6.13034,6.13034,10000000.0
2005-07-22 03:31:00,6.12936,6.1297,6.12778,6.12867,13000000.0
2005-07-22 03:32:00,6.12908,6.12965,6.12769,6.12896,16000000.0
2005-07-22 03:33:00,6.12827,6.12827,6.12507,6.12617,13000000.0
2005-07-22 03:34:00,6.12594,6.12653,6.12427,6.12605,16000000.0
2005-07-22 03:35:00,6.12708,6.12782,6.12634,6.12782,10000000.0
2005-07-22 03:36:00,6.12803,6.1284,6.12604,6.12649,11000000.0
2005-07-22 03:37:00,6.12603,6.12684,6.12485,6.12558,13000000.0
2005-07-22 03:38:00,6.12581,6.1274,6.12467,6.1274,13000000.0
2005-07-22 03:39:00,6.12719,6.12779,6.1248,6.12561,13000000.0
2005-07-22 03:40:00,6.12599,6.12707,6.12452,6.1269,12000000.0
2005-07-22 03:41:00,6.12778,6.12778,6.12648,6.12648,16000000.0
2005-07-22 03:42:00,6.12628,6.12818,6.12628,6.12696,21000000.0
2005-07-22 03:43:00,6.12688,6.12774,6.12613,6.12637,18000000.0
2005-07-22 03:44:00,6.12789,6.12868,6.12756,6.12832,15000000.0
2005-07-22 03:45:00,6.12852,6.12877,6.12731,6.12731,9000000.0
2005-07-22 03:46:00,6.12729,6.12862,6.12729,6.12786,8000000.0
2005-07-22 03:47:00,6.12814,6.12922,6.12781,6.12781,11000000.0
2005-07-22 03:48:00,6.12809,6.12897,6.1278,6.1278,9000000.0
2005-07-22 03:49:00,6.12791,6.12869,6.12749,6.12801,16000000.0
2005-07-22 03:50:00,6.1277,6.12783,6.1272,6.1272,19000000.0
2005-07-22 03:51:00,6.12745,6.1282,6.12742,6.1282,9000000.0
2005-07-22 03:52:00,6.12794,6.12794,6.12623,6.12623,19000000.0
2005-07-22 03:53:00,6.12634,6.12706,6.12553,6.12553,10000000.0
2005-07-22 03:54:00,6.12583,6.12696,6.12583,6.12618,17000000.0
2005-07-22 03:55:00,6.12547,6.12619,6.12424,6.12619,16000000.0
2005-07-22 03:56:00,6.12545,6.12545,6.12393,6.1243,7000000.0
2005-07-22 03:57:00,6.12544,6.12622,6.12511,6.12511,11000000.0
2005-07-22 03:58:00,6.12509,6.12649,6.12332,6.12332,12000000.0
2005-07-22 03:59:00,6.12481,6.12557,6.1242,6.12557,17000000.0
2005-07-22 04:00:00,6.1255,6.1255,6.12371,6.12371,12000000.0
2005-07-22 04:01:00,6.12432,6.12468,6.12275,6.12468,16000000.0
2005-07-22 04:02:00,6.12364,6.12461,6.12226,6.12226,14000000.0
2005-07-22 04:03:00,6.12222,6.12683,6.12222,6.12683,12000000.0
2005-07-22 04:04:00,6.12661,6.12795,6.125,6.12776,16000000.0
2005-07-22 04:05:00,6.12776,6.1286,6.12638,6.12842,13000000.0
2005-07-22 04:06:00,6.12904,6.13113,6.12848,6.12976,16000000.0
2005-07-22 04:07:00,6.13056,6.13066,6.12902,6.12902,13000000.0
2005-07-22 04:08:00,6.12905,6.1305,6.12905,6.13013,14000000.0
2005-07-22 04:09:00,6.12996,6.13073,6.12953,6.12953,10000000.0
2005-07-22 04:10:00,6.12961,6.12998,6.12873,6.12989,12000000.0
2005-07-22 04:11:00,6.12981,6.12996,6.12882,6.12978,14000000.0
2005-07-22 04:12:00,6.12909,6.13005,6.12759,6.12826,19000000.0
2005-07-22 04:13:00,6.12689,6.12841,6.1267,6.12698,20000000.0
2005-07-22 04:14:00,6.12659,6.12759,6.12631,6.12734,12000000.0
2005-07-22 04:15:00,6.12716,6.12716,6.12521,6.12609,8000000.0
2005-07-22 04:16:00,6.1257,6.12612,6.12335,6.12601,13000000.0
2005-07-22 04:17:00,6.12639,6.12722,6.12608,6.12722,15000000.0
2005-07-22 04:18:00,6.12613,6.12628,6.12492,6.12493,9000000.0
2005-07-22 04:19:00,6.12562,6.12593,6.12513,6.12555,12000000.0
2005-07-22 04:20:00,6.12653,6.12828,6.12613,6.12825,9000000.0
2005-07-22 04:21:00,6.12909,6.12923,6.12803,6.12858,17000000.0
2005-07-22 04:22:00,6.1284,6.12864,6.12725,6.12725,14000000.0
2005-07-22 04:23:00,6.12782,6.12855,6.1268,6.12684,10000000.0
2005-07-22 04:24:00,6.1265,6.12685,6.12555,6.12555,12000000.0
2005-07-22 04:25:00,6.12547,6.12582,6.12386,6.12386,10000000.0
2005-07-22 04:26:00,6.12402,6.12545,6.12402,6.12452,7000000.0
2005-07-22 04:27:00,6.1247,6.1262,6.1247,6.12583,15000000.0
2005-07-22 04:28:00,6.12483,6.12689,6.12424,6.12689,7000000.0
2005-07-22 04:29:00,6.12604,6.12685,6.12459,6.12685,14000000.0
2005-07-22 04:30:00,6.1272,6.1275,6.12582,6.12725,11000000.0
2005-07-22 04:31:00,6.12718,6.12718,6.12442,6.12492,15000000.0
2005-07-22 04:32:00,6.12534,6.12554,6.12424,6.12424,17000000.0
2005-07-22 04:33:00,6.12346,6.12346,6.12172,6.12172,14000000.0
2005-07-22 04:34:00,6.12263,6.12371,6.12229,6.12229,9000000.0
2005-07-22 04:35:00,6.12251,6.12251,6.12014,6.12014,12000000.0
2005-07-22 04:36:00,6.11892,6.12014,6.11816,6.11929,12000000.0
2005-07-22 04:37:00,6.12022,6.12123,6.11988,6.12119,12000000.0
2005-07-22 04:38:00,6.12246,6.12332,6.12174,6.1225,11000000.0
2005-07-22 04:39:00,6.12242,6.12407,6.12192,6.12358,17000000.0
2005-07-22 04:40:00,6.12209,6.12267,6.12148,6.12148,9000000.0
2005-07-22 04:41:00,6.12054,6.12373,6.12054,6.12372,10000000.0
2005-07-22 04:42:00,6.12198,6.12382,6.12156,6.12382,8000000.0
2005-07-22 04:43:00,6.12385,6.12501,6.12236,6.12501,18000000.0
2005-07-22 04:44:00,6.12476,6.12519,6.12423,6.12463,9000000.0
2005-07-22 04:45:00,6.12466,6.12473,6.12357,6.12424,9000000.0
2005-07-22 04:46:00,6.12517,6.12573,6.12443,6.12495,16000000.0
2005-07-22 04:47:00,6.12501,6.12672,6.12433,6.12538,12000000.0
2005-07-22 04:48:00,6.12694,6.12694,6.12576,6.12615,10000000.0
2005-07-22 04:49:00,6.12585,6.12585,6.12474,6.12537,16000000.0
2005-07-22 04:50:00,6.12538,6.12641,6.12474,6.12576,16000000.0
2005-07-22 04:51:00,6.12557,6.12643,6.12506,6.12548,20000000.0
2005-07-22 04:52:00,6.1259,6.12709,6.1259,6.12709,13000000.0
2005-07-22 04:53:00,6.12673,6.12808,6.12634,6.12634,11000000.0
2005-07-22 04:54:00,6.12672,6.12739,6.12668,6.12674,11000000.0
2005-07-22 04:55:00,6.12597,6.12771,6.12597,6.12624,12000000.0
2005-07-22 04:56:00,6.12588,6.12696,6.12588,6.12678,16000000.0
2005-07-22 04:57:00,6.1264,6.12681,6.12541,6.12668,7000000.0
2005-07-22 04:58:00,6.12648,6.12671,6.1253,6.1265,13000000.0
2005-07-22 04:59:00,6.12637,6.12676,6.12543,6.12543,17000000.0
2005-07-22 05:00:00,6.12664,6.12829,6.12656,6.12829,10000000.0
2005-07-22 05:01:00,6.12787,6.12912,6.12689,6.12828,13000000.0
2005-07-22 05:02:00,6.12761,6.12883,6.12691,6.12691,18000000.0
2005-07-22 05:03:00,6.12655,6.12829,6.12644,6.12776,9000000.0
2005-07-22 05:04:00,6.12779,6.12816,6.12661,6.12728,12000000.0
2005-07-22 05:05:00,6.12789,6.12903,6.12789,6.12868,10000000.0
2005-07-22 05:06:00,6.12831,6.1285,6.12744,6.12756,20000000.0
2005-07-22 05:07:00,6.12889,6.12889,6.12792,6.12869,10000000.0
2005-07-22 05:08:00,6.12872,6.12907,6.12872,6.12907,17000000.0
2005-07-22 05:09:00,6.12812,6.12812,6.12582,6.12608,15000000.0
2005-07-22 05:10:00,6.12556,6.12731,6.12519,6.12714,10000000.0
2005-07-22 05:11:00,6.12699,6.12742,6.12513,6.12742,16000000.0
2005-07-22 05:12:00,6.12697,6.1277,6.12664,6.12685,7000000.0
2005-07-22 05:13:00,6.12675,6.1275,6.12612,6.12612,12000000.0
2005-07-22 05:14:00,6.12609,6.12761,6.12609,6.1268,14000000.0
2005-07-22 05:15:00,6.12617,6.12657,6.12491,6.12657,16000000.0
2005-07-22 05:16:00,6.12652,6.12686,6.12427,6.12686,15000000.0
2005-07-22 05:17:00,6.12687,6.12728,6.12551,6.12728,10000000.0
2005-07-22 05:18:00,6.1256,6.12628,6.12542,6.12628,13000000.0
2005-07-22 05:19:00,6.12607,6.12681,6.12483,6.12537,13000000.0
2005-07-22 05:20:00,6.12501,6.12609,6.1243,6.12536,20000000.0
2005-07-22 05:21:00,6.12588,6.12754,6.12588,6.12754,9000000.0
2005-07-22 05:22:00,6.12689,6.12689,6.12464,6.12488,17000000.0
2005-07-22 05:23:00,6.1247,6.12626,6.12429,6.12626,14000000.0
2005-07-22 05:24:00,6.12664,6.12664,6.1247,6.1247,19000000.0
2005-07-22 05:25:00,6.12476,6.12662,6.12476,6.12592,13000000.0
2005-07-22 05:26:00,6.12684,6.12684,6.12478,6.12478,13000000.0
2005-07-22 05:27:00,6.1241,6.12533,6.12367,6.12461,13000000.0
2005-07-22 05:28:00,6.12509,6.12509,6.12376,6.12493,10000000.0
2005-07-22 05:29:00,6.12527,6.12561,6.12364,6.12389,17000000.0
2005-07-22 05:30:00,6.12386,6.12569,6.12333,6.12429,21000000.0
2005-07-22 05:31:00,6.1255,6.12596,6.12375,6.12403,13000000.0
2005-07-22 05:32:00,6.12463,6.12629,6.12449,6.12561,16000000.0
2005-07-22 05:33:00,6.12445,6.12672,6.12445,6.12672,13000000.0
2005-07-22 05:34:00,6.12528,6.12598,6.12509,6.12598,13000000.0
2005-07-22 05:35:00,6.12623,6.12665,6.12373,6.12607,14000000.0
2005-07-22 05:36:00,6.12572,6.12649,6.12437,6.12498,18000000.0
2005-07-22 05:37:00,6.12446,6.12615,6.12446,6.1258,12000000.0
2005-07-22 05:38:00,6.12442,6.1262,6.12442,6.1262,13000000.0
2005-07-22 05:39:00,6.12595,6.12772,6.12562,6.12772,21000000.0
2005-07-22 05:40:00,6.12718,6.12726,6.12531,6.12726,14000000.0
2005-07-22 05:41:00,6.12694,6.12694,6.12501,6.12501,13000000.0
2005-07-22 05:42:00,6.12455,6.12598,6.12455,6.12597,8000000.0
2005-07-22 05:43:00,6.12626,6.1269,6.12468,6.12644,13000000.0
2005-07-22 05:44:00,6.1269,6.12711,6.12517,6.12517,13000000.0
2005-07-22 05:45:00,6.12528,6.12801,6.12528,6.1265,24000000.0
2005-07-22 05:46:00,6.12724,6.12837,6.12649,6.12759,14000000.0
2005-07-22 05:47:00,6.12777,6.12882,6.12777,6.12797,11000000.0
2005-07-22 05:48:00,6.12764,6.12882,6.12629,6.12661,18000000.0
2005-07-22 05:49:00,6.12655,6.12711,6.12586,6.12678,10000000.0
2005-07-22 05:50:00,6.12683,6.12701,6.1252,6.12595,10000000.0
2005-07-22 05:51:00,6.12639,6.12737,6.12639,6.12702,11000000.0
2005-07-22 05:52:00,6.12603,6.12761,6.12587,6.127,19000000.0
2005-07-22 05:53:00,6.1272,6.1272,6.12511,6.12585,15000000.0
2005-07-22 05:54:00,6.12703,6.12703,6.12568,6.12568,7000000.0
2005-07-22 05:55:00,6.12605,6.12651,6.12574,6.1258,12000000.0
2005-07-22 05:56:00,6.12569,6.12702,6.12533,6.12644,16000000.0
2005-07-22 05:57:00,6.12658,6.12671,6.12492,6.12492,11000000.0
2005-07-22 05:58:00,6.12463,6.12659,6.12448,6.12448,22000000.0
2005-07-22 05:59:00,6.1256,6.12609,6.12336,6.12336,9000000.0
2005-07-22 06:00:00,6.12329,6.12519,6.12329,6.1242,17000000.0
2005-07-22 06:01:00,6.12472,6.12613,6.12342,6.12613,18000000.0
2005-07-22 06:02:00,6.12609,6.12609,6.12478,6.12479,18000000.0
2005-07-22 06:03:00,6.12503,6.12667,6.12503,6.12667,16000000.0
2005-07-22 06:04:00,6.12685,6.12733,6.12564,6.12733,8000000.0
2005-07-22 06:05:00,6.12728,6.12744,6.12608,6.12734,10000000.0
2005-07-22 06:06:00,6.12739,6.12777,6.12606,6.12691,27000000.0
2005-07-22 06:07:00,6.12698,6.12774,6.12666,6.12766,17000000.0
2005-07-22 06:08:00,6.12661,6.12747,6.12619,6.12718,14000000.0
2005-07-22 06:09:00,6.12609,6.12801,6.12574,6.12801,13000000.0
2005-07-22 06:10:00,6.12819,6.12819,6.12659,6.12744,14000000.0
2005-07-22 06:11:00,6.12776,6.12861,6.12702,6.12739,16000000.0
2005-07-22 06:12:00,6.12792,6.1294,6.1263,6.12722,17000000.0
2005-07-22 06:13:00,6.12806,6.1292,6.12773,6.1292,14000000.0
2005-07-22 06:14:00,6.12905,6.12917,6.12699,6.12699,12000000.0
2005-07-22 06:15:00,6.12814,6.1289,6.12792,6.12839,13000000.0
2005-07-22 06:16:00,6.12834,6.12834,6.12666,6.12684,14000000.0
2005-07-22 06:17:00,6.12726,6.12805,6.12691,6.12775,11000000.0
2005-07-22 06:18:00,6.1282,6.12859,6.12694,6.12694,12000000.0
2005-07-22 06:19:00,6.12688,6.12887,6.12658,6.12887,19000000.0
2005-07-22 06:20:00,6.12801,6.12861,6.12758,6.12786,11000000.0
2005-07-22 06:21:00,6.12873,6.12873,6.12692,6.12712,9000000.0
2005-07-22 06:22:00,6.12551,6.12669,6.12527,6.12541,22000000.0
2005-07-22 06:23:00,6.12713,6.12713,6.12514,6.12638,18000000.0
2005-07-22 06:24:00,6.12623,6.12624,6.12512,6.12512,8000000.0
2005-07-22 06:25:00,6.12658,6.12711,6.12549,6.12582,9000000.0
2005-07-22 06:26:00,6.12586,6.12761,6.12573,6.12693,13000000.0
2005-07-22 06:27:00,6.12722,6.12729,6.12534,6.12729,15000000.0
2005-07-22 06:28:00,6.1256,6.12682,6.12523,6.1254,18000000.0
2005-07-22 06:29:00,6.12433,6.12705,6.12433,6.12679,16000000.0
2005-07-22 06:30:00,6.12581,6.12743,6.12581,6.12743,10000000.0
2005-07-22 06:31:00,6.12643,6.12754,6.1257,6.12627,13000000.0
2005-07-22 06:32:00,6.12659,6.12763,6.12568,6.12763,10000000.0
2005-07-22 06:33:00,6.12813,6.12814,6.12654,6.12727,10000000.0
2005-07-22 06:34:00,6.12791,6.12866,6.12762,6.12774,15000000.0
2005-07-22 06:35:00,6.12921,6.12921,6.12706,6.12804,13000000.0
2005-07-22 06:36:00,6.12819,6.12819,6.12558,6.12772,23000000.0
2005-07-22 06:37:00,6.12656,6.1284,6.12561,6.12561,11000000.0
2005-07-22 06:38:00,6.12554,6.12744,6.12552,6.12692,17000000.0
2005-07-22 06:39:00,6.12636,6.12669,6.12593,6.12661,8000000.0
2005-07-22 06:40:00,6.12667,6.12673,6.12527,6.12631,15000000.0
2005-07-22 06:41:00,6.12577,6.1271,6.12577,6.1271,15000000.0
2005-07-22 06:42:00,6.12734,6.12782,6.12727,6.12773,16000000.0
2005-07-22 06:43:00,6.12741,6.12741,6.12491,6.12491,12000000.0
2005-07-22 06:44:00,6.12614,6.12649,6.12512,6.12529,13000000.0
2005-07-22 06:45:00,6.1249,6.12639,6.1249,6.12538,14000000.0
2005-07-22 06:46:00,6.12581,6.12702,6.12522,6.12702,12000000.0
2005-07-22 06:47:00,6.12729,6.12742,6.1267,6.12684,11000000.0
2005-07-22 06:48:00,6.12666,6.12666,6.1258,6.1258,15000000.0
2005-07-22 06:49:00,6.12539,6.12641,6.12458,6.12495,17000000.0
2005-07-22 06:50:00,6.12489,6.12657,6.12435,6.12459,13000000.0
2005-07-22 06:51:00,6.12489,6.1261,6.12449,6.1261,8000000.0
2005-07-22 06:52:00,6.1265,6.1265,6.12549,6.12629,14000000.0
2005-07-22 06:53:00,6.12693,6.12693,6.12657,6.1267,13000000.0
2005-07-22 06:54:00,6.12657,6.12668,6.12645,6.1265,8000000.0
2005-07-22 06:55:00,6.12653,6.12653,6.12552,6.12638,10000000.0
2005-07-22 06:56:00,6.12582,6.12643,6.12529,6.12548,11000000.0
2005-07-22 06:57:00,6.12565,6.12631,6.12537,6.12587,17000000.0
2005-07-22 06:58:00,6.12612,6.12705,6.12597,6.127,12000000.0
2005-07-22 06:59:00,6.12699,6.127,6.12538,6.12538,14000000.0
2005-07-22 07:00:00,6.12522,6.1257,6.12332,6.12493,11000000.0
2005-07-22 07:01:00,6.1254,6.12567,6.12468,6.12468,10000000.0
2005-07-22 07:02:00,6.12459,6.1258,6.12451,6.1256,14000000.0
2005-07-22 07:03:00,6.12598,6.12621,6.12526,6.1257,7000000.0
2005-07-22 07:04:00,6.12577,6.1266,6.12476,6.1266,16000000.0
2005-07-22 07:05:00,6.12674,6.12699,6.12536,6.12642,15000000.0
2005-07-22 07:06:00,6.12733,6.12733,6.12517,6.12517,16000000.0
2005-07-22 07:07:00,6.12679,6.12755,6.12644,6.12698,12000000.0
2005-07-22 07:08:00,6.12779,6.12779,6.1262,6.12757,8000000.0
2005-07-22 07:09:00,6.12755,6.1277,6.12646,6.1275,8000000.0
2005-07-22 07:10:00,6.12783,6.12804,6.12635,6.12718,16000000.0
2005-07-22 07:11:00,6.12752,6.1282,6.12712,6.12779,17000000.0
2005-07-22 07:12:00,6.12606,6.12698,6.12541,6.12565,20000000.0
2005-07-22 07:13:00,6.12595,6.12716,6.12555,6.12611,18000000.0
2005-07-22 07:14:00,6.12534,6.12594,6.12488,6.12594,11000000.0
2005-07-22 07:15:00,6.12619,6.12749,6.12618,6.1263,18000000.0
2005-07-22 07:16:00,6.12606,6.12738,6.12525,6.12639,18000000.0
2005-07-22 07:17:00,6.12586,6.1276,6.1257,6.12584,12000000.0
2005-07-22 07:18:00,6.12646,6.12784,6.12619,6.12679,18000000.0
2005-07-22 07:19:00,6.12656,6.12706,6.12565,6.12681,14000000.0
2005-07-22 07:20:00,6.12737,6.12837,6.12712,6.12737,18000000.0
2005-07-22 07:21:00,6.12775,6.12882,6.12715,6.12715,13000000.0
2005-07-22 07:22:00,6.12693,6.12845,6.12644,6.12759,14000000.0
2005-07-22 07:23:00,6.12645,6.12785,6.12619,6.12772,15000000.0
2005-07-22 07:24:00,6.12853,6.12853,6.12685,6.12691,16000000.0
2005-07-22 07:25:00,6.12723,6.12812,6.12723,6.12799,15000000.0
2005-07-22 07:26:00,6.12828,6.12828,6.12723,6.12806,13000000.0
2005-07-22 07:27:00,6.12819,6.12819,6.12647,6.12692,12000000.0
2005-07-22 07:28:00,6.12704,6.1279,6.1254,6.12678,22000000.0
2005-07-22 07:29:00,6.1269,6.1269,6.12496,6.1257,16000000.0
2005-07-22 07:30:00,6.12636,6.12697,6.12529,6.12681,14000000.0
2005-07-22 07:31:00,6.12777,6.1279,6.1259,6.12714,13000000.0
2005-07-22 07:32:00,6.12785,6.12835,6.12734,6.12835,9000000.0
2005-07-22 07:33:00,6.12813,6.12882,6.12795,6.12821,7000000.0
2005-07-22 07:34:00,6.1263,6.12802,6.1263,6.12764,18000000.0
2005-07-22 07:35:00,6.12826,6.1294,6.12792,6.1294,9000000.0
2005-07-22 07:36:00,6.12876,6.12889,6.12738,6.12889,13000000.0
2005-07-22 07:37:00,6.12841,6.12902,6.12711,6.12711,11000000.0
2005-07-22 07:38:00,6.12763,6.12922,6.12722,6.12863,11000000.0
2005-07-22 07:39:00,6.12976,6.13067,6.12825,6.13067,19000000.0
2005-07-22 07:40:00,6.12934,6.12934,6.12762,6.12762,11000000.0
2005-07-22 07:41:00,6.12724,6.12825,6.12718,6.12816,7000000.0
2005-07-22 07:42:00,6.12835,6.12913,6.128,6.128,13000000.0
2005-07-22 07:43:00,6.12783,6.12854,6.12754,6.12805,14000000.0
2005-07-22 07:44:00,6.12801,6.12895,6.12801,6.12895,10000000.0
2005-07-22 07:45:00,6.12889,6.12911,6.12754,6.12754,8000000.0
2005-07-22 07:46:00,6.12819,6.12901,6.12735,6.12818,13000000.0
2005-07-22 07:47:00,6.12807,6.12816,6.12593,6.12593,15000000.0
2005-07-22 07:48:00,6.12586,6.1268,6.12453,6.12614,13000000.0
2005-07-22 07:49:00,6.12561,6.12578,6.12437,6.12442,10000000.0
2005-07-22 07:50:00,6.12557,6.12615,6.12472,6.12472,17000000.0
2005-07-22 07:51:00,6.12574,6.12708,6.12532,6.12589,16000000.0
2005-07-22 07:52:00,6.12607,6.1275,6.12607,6.12709,13000000.0
2005-07-22 07:53:00,6.12705,6.12705,6.12542,6.12583,10000000.0
2005-07-22 07:54:00,6.12444,6.12623,6.12405,6.12568,11000000.0
2005-07-22 07:55:00,6.12595,6.1265,6.12468,6.12626,12000000.0
2005-07-22 07:56:00,6.12644,6.12644,6.12426,6.12539,13000000.0
2005-07-22 07:57:00,6.12428,6.12584,6.12383,6.12584,8000000.0
2005-07-22 07:58:00,6.12654,6.12684,6.12485,6.12684,14000000.0
2005-07-22 07:59:00,6.12683,6.12688,6.1253,6.12557,15000000.0
2005-07-22 08:00:00,6.12496,6.12588,6.12468,6.12512,10000000.0
2005-07-22 08:01:00,6.12594,6.12735,6.12585,6.12671,13000000.0
2005-07-22 08:02:00,6.12643,6.12762,6.12601,6.12613,14000000.0
2005-07-22 08:03:00,6.12628,6.12728,6.12468,6.12468,12000000.0
2005-07-22 08:04:00,6.12325,6.12446,6.12304,6.12419,16000000.0
2005-07-22 08:05:00,6.12496,6.12496,6.12331,6.12424,14000000.0
2005-07-22 08:06:00,6.12471,6.12569,6.12359,6.12359,19000000.0
2005-07-22 08:07:00,6.12393,6.1244,6.12229,6.12394,19000000.0
2005-07-22 08:08:00,6.12354,6.12474,6.12312,6.12474,11000000.0
2005-07-22 08:09:00,6.12454,6.12528,6.12372,6.12528,10000000.0
2005-07-22 08:10:00,6.12438,6.12438,6.12313,6.12313,16000000.0
2005-07-22 08:11:00,6.12299,6.12363,6.12201,6.12316,9000000.0
2005-07-22 08:12:00,6.12375,6.12395,6.12276,6.12365,10000000.0
2005-07-22 08:13:00,6.12364,6.1237,6.1214,6.12265,11000000.0
2005-07-22 08:14:00,6.12213,6.12324,6.12109,6.12139,12000000.0
2005-07-22 08:15:00,6.12156,6.12161,6.11987,6.12016,15000000.0
2005-07-22 08:16:00,6.12087,6.1222,6.11927,6.12113,14000000.0
2005-07-22 08:17:00,6.12019,6.12088,6.11987,6.12088,10000000.0
2005-07-22 08:18:00,6.11948,6.11948,6.11802,6.11831,9000000.0
2005-07-22 08:19:00,6.11674,6.11923,6.11674,6.11923,11000000.0
2005-07-22 08:20:00,6.11812,6.12048,6.11777,6.11969,11000000.0
2005-07-22 08:21:00,6.11734,6.11897,6.11691,6.11897,20000000.0
2005-07-22 08:22:00,6.11887,6.11888,6.11611,6.11775,8000000.0
2005-07-22 08:23:00,6.11807,6.11911,6.11749,6.11908,12000000.0
2005-07-22 08:24:00,6.12011,6.121,6.11986,6.12082,13000000.0
2005-07-22 08:25:00,6.12091,6.12104,6.12,6.12,12000000.0
2005-07-22 08:26:00,6.12002,6.12094,6.11962,6.12094,13000000.0
2005-07-22 08:27:00,6.12076,6.12141,6.1204,6.12081,11000000.0
2005-07-22 08:28:00,6.121,6.1211,6.12051,6.12092,8000000.0
2005-07-22 08:29:00,6.12037,6.1205,6.11899,6.1198,12000000.0
2005-07-22 08:30:00,6.12056,6.12197,6.12056,6.12107,11000000.0
2005-07-22 08:31:00,6.12315,6.12362,6.12215,6.12215,10000000.0
2005-07-22 08:32:00,6.12163,6.12333,6.12163,6.12248,13000000.0
2005-07-22 08:33:00,6.12251,6.12358,6.12196,6.12358,11000000.0
2005-07-22 08:34:00,6.1239,6.12429,6.1231,6.1231,17000000.0
2005-07-22 08:35:00,6.12256,6.12403,6.12248,6.12377,11000000.0
2005-07-22 08:36:00,6.12371,6.12434,6.12299,6.12379,10000000.0
2005-07-22 08:37:00,6.12396,6.12396,6.12285,6.12387,9000000.0
2005-07-22 08:38:00,6.12373,6.12373,6.12195,6.12335,18000000.0
2005-07-22 08:39:00,6.1236,6.12366,6.12201,6.12254,8000000.0
2005-07-22 08:40:00,6.1226,6.12278,6.12131,6.12194,7000000.0
2005-07-22 08:41:00,6.12178,6.12219,6.12014,6.12183,16000000.0
2005-07-22 08:42:00,6.12158,6.12241,6.12158,6.12173,14000000.0
2005-07-22 08:43:00,6.12068,6.12373,6.12068,6.12368,12000000.0
2005-07-22 08:44:00,6.12331,6.12363,6.12277,6.12325,9000000.0
2005-07-22 08:45:00,6.12365,6.1242,6.12275,6.12365,18000000.0
2005-07-22 08:46:00,6.1234,6.12467,6.12278,6.12338,14000000.0
2005-07-22 08:47:00,6.12369,6.12369,6.1225,6.12285,18000000.0
2005-07-22 08:48:00,6.12261,6.12342,6.12203,6.12293,12000000.0
2005-07-22 08:49:00,6.12278,6.12318,6.12077,6.12261,14000000.0
2005-07-22 08:50:00,6.12265,6.1229,6.12117,6.12117,16000000.0
2005-07-22 08:51:00,6.12227,6.12332,6.12171,6.12285,21000000.0
2005-07-22 08:52:00,6.12269,6.12299,6.12139,6.12299,20000000.0
2005-07-22 08:53:00,6.12248,6.12263,6.12184,6.12233,7000000.0
2005-07-22 08:54:00,6.12151,6.12192,6.12066,6.12171,17000000.0
2005-07-22 08:55:00,6.12168,6.12273,6.12077,6.12273,12000000.0
2005-07-22 08:56:00,6.12337,6.12384,6.12235,6.12289,17000000.0
2005-07-22 08:57:00,6.12256,6.12286,6.12086,6.12086,16000000.0
2005-07-22 08:58:00,6.12223,6.12231,6.12055,6.12145,12000000.0
2005-07-22 08:59:00,6.12212,6.12284,6.12151,6.12207,13000000.0
2005-07-22 09:00:00,6.12172,6.12242,6.12009,6.1218,17000000.0
2005-07-22 09:01:00,6.12093,6.12219,6.12011,6.12219,13000000.0
2005-07-22 09:02:00,6.12119,6.122,6.12102,6.12124,8000000.0
2005-07-22 09:03:00,6.12178,6.12259,6.12099,6.12171,16000000.0
2005-07-22 09:04:00,6.12204,6.12212,6.12018,6.12018,8000000.0
2005-07-22 09:05:00,6.12081,6.12168,6.12066,6.12149,11000000.0
2005-07-22 09:06:00,6.12162,6.12232,6.11992,6.12212,10000000.0
2005-07-22 09:07:00,6.12143,6.12179,6.12027,6.12027,10000000.0
2005-07-22 09:08:00,6.12055,6.1226,6.12055,6.1226,19000000.0
2005-07-22 09:09:00,6.12244,6.1225,6.12064,6.12213,16000000.0
2005-07-22 09:10:00,6.12177,6.12177,6.11979,6.12103,8000000.0
2005-07-22 09:11:00,6.12205,6.12273,6.1215,6.12216,11000000.0
2005-07-22 09:12:00,6.1221,6.12268,6.1214,6.1214,16000000.0
2005-07-22 09:13:00,6.12265,6.1232,6.12136,6.12297,15000000.0
2005-07-22 09:14:00,6.12286,6.12296,6.119,6.1212,17000000.0
2005-07-22 09:15:00,6.12174,6.12243,6.12107,6.12243,12000000.0
2005-07-22 09:16:00,6.12311,6.12311,6.12184,6.12269,14000000.0
2005-07-22 09:17:00,6.12314,6.12314,6.12189,6.12211,14000000.0
2005-07-22 09:18:00,6.12321,6.12321,6.12147,6.12147,18000000.0
2005-07-22 09:19:00,6.12119,6.1229,6.12119,6.12269,14000000.0
2005-07-22 09:20:00,6.12282,6.12282,6.12175,6.12259,18000000.0
2005-07-22 09:21:00,6.12259,6.12269,6.12085,6.12163,17000000.0
2005-07-22 09:22:00,6.1221,6.12291,6.12038,6.12064,13000000.0
2005-07-22 09:23:00,6.12112,6.12118,6.11927,6.12027,12000000.0
2005-07-22 09:24:00,6.11997,6.12012,6.11918,6.11981,14000000.0
2005-07-22 09:25:00,6.12073,6.12073,6.11869,6.11981,9000000.0
2005-07-22 09:26:00,6.11923,6.12069,6.11861,6.11917,13000000.0
2005-07-22 09:27:00,6.11882,6.11882,6.11626,6.1181,13000000.0
2005-07-22 09:28:00,6.11698,6.118,6.11686,6.118,19000000.0
2005-07-22 09:29:00,6.11797,6.1183,6.11714,6.11769,14000000.0
2005-07-22 09:30:00,6.118,6.11867,6.11705,6.11806,15000000.0
2005-07-22 09:31:00,6.11658,6.11874,6.11658,6.11783,11000000.0
2005-07-22 09:32:00,6.11931,6.12261,6.1183,6.11888,16000000.0
2005-07-22 09:33:00,6.11904,6.12003,6.11847,6.12003,9000000.0
2005-07-22 09:34:00,6.12011,6.12083,6.12006,6.12056,18000000.0
2005-07-22 09:35:00,6.11925,6.1198,6.11865,6.11957,14000000.0
2005-07-22 09:36:00,6.11959,6.12176,6.11904,6.1202,16000000.0
2005-07-22 09:37:00,6.12038,6.12073,6.1187,6.1193,20000000.0
2005-07-22 09:38:00,6.11968,6.12024,6.1187,6.11936,19000000.0
2005-07-22 09:39:00,6.11951,6.12122,6.11951,6.1208,16000000.0
2005-07-22 09:40:00,6.12112,6.12244,6.12112,6.12207,12000000.0
2005-07-22 09:41:00,6.12301,6.12565,6.11854,6.12565,18000000.0
2005-07-22 09:42:00,6.12593,6.12593,6.12304,6.12411,16000000.0
2005-07-22 09:43:00,6.12397,6.12505,6.12356,6.12356,15000000.0
2005-07-22 09:44:00,6.12382,6.12425,6.12257,6.12325,13000000.0
2005-07-22 09:45:00,6.12361,6.12433,6.12263,6.12263,13000000.0
2005-07-22 09:46:00,6.11933,6.12422,6.11933,6.12322,17000000.0
2005-07-22 09:47:00,6.12439,6.12502,6.12348,6.12419,13000000.0
2005-07-22 09:48:00,6.12446,6.12506,6.12376,6.12471,16000000.0
2005-07-22 09:49:00,6.12475,6.12545,6.1234,6.12545,17000000.0
2005-07-22 09:50:00,6.12576,6.12576,6.12362,6.12467,12000000.0
2005-07-22 09:51:00,6.12547,6.12552,6.12391,6.12406,16000000.0
2005-07-22 09:52:00,6.12437,6.12474,6.12279,6.12292,16000000.0
2005-07-22 09:53:00,6.12347,6.1237,6.12199,6.12351,15000000.0
2005-07-22 09:54:00,6.12247,6.12348,6.1194,6.1217,15000000.0
2005-07-22 09:55:00,6.12197,6.12314,6.1215,6.12154,15000000.0
2005-07-22 09:56:00,6.12152,6.1228,6.12152,6.1228,17000000.0
2005-07-22 09:57:00,6.12192,6.12279,6.12063,6.12164,12000000.0
2005-07-22 09:58:00,6.1235,6.12365,6.12198,6.12365,14000000.0
2005-07-22 09:59:00,6.12291,6.12326,6.12227,6.12306,10000000.0
2005-07-22 10:00:00,6.1235,6.1235,6.12139,6.12139,11000000.0
2005-07-22 10:01:00,6.12129,6.12299,6.12121,6.12121,24000000.0
2005-07-22 10:02:00,6.12236,6.12261,6.12093,6.12169,14000000.0
2005-07-22 10:03:00,6.12052,6.12168,6.11882,6.12132,16000000.0
2005-07-22 10:04:00,6.12253,6.12286,6.12174,6.1226,10000000.0
2005-07-22 10:05:00,6.12325,6.12397,6.12243,6.12397,10000000.0
2005-07-22 10:06:00,6.12445,6.12461,6.12272,6.12295,9000000.0
2005-07-22 10:07:00,6.12301,6.12321,6.12056,6.12287,11000000.0
2005-07-22 10:08:00,6.12319,6.1233,6.12249,6.12326,9000000.0
2005-07-22 10:09:00,6.1236,6.1241,6.12313,6.12334,11000000.0
2005-07-22 10:10:00,6.12353,6.12486,6.12353,6.12486,15000000.0
2005-07-22 10:11:00,6.12472,6.12472,6.12324,6.12408,16000000.0
2005-07-22 10:12:00,6.12372,6.12475,6.12294,6.12475,19000000.0
2005-07-22 10:13:00,6.12392,6.12429,6.12305,6.12387,9000000.0
2005-07-22 10:14:00,6.12415,6.12415,6.12267,6.12397,11000000.0
2005-07-22 10:15:00,6.12358,6.12365,6.12222,6.12341,8000000.0
2005-07-22 10:16:00,6.12352,6.12352,6.1213,6.12298,17000000.0
2005-07-22 10:17:00,6.12274,6.12314,6.12213,6.12298,16000000.0
2005-07-22 10:18:00,6.12263,6.12282,6.12171,6.12236,16000000.0
2005-07-22 10:19:00,6.12258,6.12306,6.12164,6.12224,17000000.0
2005-07-22 10:20:00,6.12201,6.12313,6.12188,6.12188,16000000.0
2005-07-22 10:21:00,6.12153,6.12273,6.12116,6.12269,7000000.0
2005-07-22 10:22:00,6.12189,6.12207,6.12041,6.12123,10000000.0
2005-07-22 10:23:00,6.12098,6.12189,6.1205,6.12076,14000000.0
2005-07-22 10:24:00,6.12104,6.12148,6.11802,6.1199,13000000.0
2005-07-22 10:25:00,6.12003,6.12245,6.12003,6.12243,12000000.0
2005-07-22 10:26:00,6.12218,6.12311,6.12118,6.12311,11000000.0
2005-07-22 10:27:00,6.12363,6.12375,6.12237,6.12375,13000000.0
2005-07-22 10:28:00,6.12308,6.12308,6.12138,6.12138,13000000.0
2005-07-22 10:29:00,6.12135,6.12285,6.12119,6.12285,11000000.0
2005-07-22 10:30:00,6.12214,6.12276,6.12138,6.12246,9000000.0
2005-07-22 10:31:00,6.12313,6.12359,6.12208,6.12285,16000000.0
2005-07-22 10:32:00,6.12252,6.12376,6.12215,6.12274,9000000.0
2005-07-22 10:33:00,6.12309,6.12347,6.12202,6.12219,12000000.0
2005-07-22 10:34:00,6.1218,6.12395,6.12142,6.12395,11000000.0
2005-07-22 10:35:00,6.12359,6.1241,6.12262,6.12279,17000000.0
2005-07-22 10:36:00,6.12414,6.12426,6.12321,6.1236,10000000.0
2005-07-22 10:37:00,6.1234,6.12389,6.12266,6.12373,15000000.0
2005-07-22 10:38:00,6.12385,6.12401,6.12236,6.12386,17000000.0
2005-07-22 10:39:00,6.12437,6.12558,6.12242,6.12471,13000000.0
2005-07-22 10:40:00,6.12398,6.12398,6.12216,6.12216,10000000.0
2005-07-22 10:41:00,6.12268,6.12353,6.12201,6.12298,15000000.0
2005-07-22 10:42:00,6.12313,6.12313,6.12189,6.12189,12000000.0
2005-07-22 10:43:00,6.12132,6.12281,6.12126,6.12281,13000000.0
2005-07-22 10:44:00,6.12331,6.12394,6.12266,6.12387,12000000.0
2005-07-22 10:45:00,6.12326,6.12331,6.12191,6.12266,13000000.0
2005-07-22 10:46:00,6.12289,6.12311,6.12223,6.12271,13000000.0
2005-07-22 10:47:00,6.12174,6.12174,6.11902,6.11902,7000000.0
2005-07-22 10:48:00,6.11749,6.11861,6.11626,6.11793,12000000.0
2005-07-22 10:49:00,6.11797,6.11884,6.11718,6.11884,10000000.0
2005-07-22 10:50:00,6.11942,6.12134,6.11833,6.12134,14000000.0
2005-07-22 10:51:00,6.12149,6.12253,6.12109,6.12162,11000000.0
2005-07-22 10:52:00,6.12224,6.12224,6.12076,6.12186,20000000.0
2005-07-22 10:53:00,6.12152,6.12174,6.12071,6.12093,9000000.0
2005-07-22 10:54:00,6.12101,6.12124,6.11973,6.12064,18000000.0
2005-07-22 10:55:00,6.12093,6.12143,6.11939,6.11939,10000000.0
2005-07-22 10:56:00,6.1193,6.12118,6.1193,6.12015,11000000.0
2005-07-22 10:57:00,6.12042,6.12081,6.11951,6.12,8000000.0
2005-07-22 10:58:00,6.12043,6.12072,6.11929,6.11929,10000000.0
2005-07-22 10:59:00,6.11982,6.12054,6.11963,6.12049,10000000.0
2005-07-22 11:00:00,6.12003,6.12277,6.11943,6.12277,15000000.0
2005-07-22 11:01:00,6.12216,6.12245,6.12099,6.12099,12000000.0
2005-07-22 11:02:00,6.12101,6.12288,6.12101,6.12265,8000000.0
2005-07-22 11:03:00,6.12255,6.12302,6.12188,6.12302,11000000.0
2005-07-22 11:04:00,6.12353,6.1246,6.12249,6.12372,15000000.0
2005-07-22 11:05:00,6.12426,6.12427,6.12283,6.12427,17000000.0
2005-07-22 11:06:00,6.12338,6.12561,6.12277,6.12561,12000000.0
2005-07-22 11:07:00,6.12619,6.12623,6.1235,6.12474,11000000.0
2005-07-22 11:08:00,6.12446,6.12446,6.12131,6.12303,22000000.0
2005-07-22 11:09:00,6.12104,6.12154,6.11995,6.12019,9000000.0
2005-07-22 11:10:00,6.11901,6.12001,6.11897,6.12001,16000000.0
2005-07-22 11:11:00,6.12006,6.12006,6.11845,6.1191,7000000.0
2005-07-22 11:12:00,6.11826,6.11937,6.11781,6.11932,15000000.0
2005-07-22 11:13:00,6.12005,6.12104,6.119,6.11952,11000000.0
2005-07-22 11:14:00,6.11914,6.11918,6.11763,6.11908,18000000.0
2005-07-22 11:15:00,6.11957,6.11997,6.11858,6.11958,11000000.0
2005-07-22 11:16:00,6.12113,6.1212,6.11981,6.1212,13000000.0
2005-07-22 11:17:00,6.12123,6.12202,6.12052,6.12202,13000000.0
2005-07-22 11:18:00,6.12142,6.12183,6.12055,6.12055,9000000.0
2005-07-22 11:19:00,6.12066,6.12073,6.11876,6.11931,17000000.0
2005-07-22 11:20:00,6.11963,6.1206,6.11962,6.12037,14000000.0
2005-07-22 11:21:00,6.11999,6.11999,6.11782,6.11868,14000000.0
2005-07-22 11:22:00,6.11918,6.12089,6.11889,6.12038,22000000.0
2005-07-22 11:23:00,6.11983,6.12106,6.1194,6.11953,8000000.0
2005-07-22 11:24:00,6.12025,6.12106,6.1201,6.12073,18000000.0
2005-07-22 11:25:00,6.1211,6.1214,6.12031,6.12109,9000000.0
2005-07-22 11:26:00,6.12095,6.12195,6.12016,6.12195,15000000.0
2005-07-22 11:27:00,6.12193,6.12296,6.12117,6.12123,10000000.0
2005-07-22 11:28:00,6.1216,6.12238,6.12064,6.12202,13000000.0
2005-07-22 11:29:00,6.12226,6.1236,6.12196,6.12316,17000000.0
2005-07-22 11:30:00,6.12181,6.12286,6.12098,6.12098,13000000.0
2005-07-22 11:31:00,6.123,6.12476,6.12081,6.12081,12000000.0
2005-07-22 11:32:00,6.12114,6.12555,6.12114,6.12157,20000000.0
2005-07-22 11:33:00,6.12151,6.12151,6.11952,6.12142,16000000.0
2005-07-22 11:34:00,6.12061,6.12061,6.11853,6.11853,13000000.0
2005-07-22 11:35:00,6.11838,6.12076,6.11821,6.11928,14000000.0
2005-07-22 11:36:00,6.1197,6.12091,6.1197,6.12091,11000000.0
2005-07-22 11:37:00,6.1203,6.12386,6.12015,6.12056,16000000.0
2005-07-22 11:38:00,6.12103,6.1212,6.12013,6.12083,8000000.0
2005-07-22 11:39:00,6.11966,6.12054,6.11942,6.12054,11000000.0
2005-07-22 11:40:00,6.12089,6.12142,6.11907,6.12032,12000000.0
2005-07-22 11:41:00,6.12038,6.12063,6.1193,6.11958,10000000.0
2005-07-22 11:42:00,6.12014,6.12046,6.1189,6.12046,10000000.0
2005-07-22 11:43:00,6.12043,6.12049,6.11929,6.12044,17000000.0
2005-07-22 11:44:00,6.12069,6.12069,6.11832,6.11954,15000000.0
2005-07-22 11:45:00,6.12014,6.1207,6.11938,6.12002,16000000.0
2005-07-22 11:46:00,6.12023,6.12023,6.1188,6.1188,7000000.0
2005-07-22 11:47:00,6.11887,6.12073,6.11887,6.12073,16000000.0
2005-07-22 11:48:00,6.12059,6.12064,6.11893,6.11954,13000000.0
2005-07-22 11:49:00,6.11968,6.12011,6.11894,6.12011,10000000.0
2005-07-22 11:50:00,6.12044,6.12064,6.11883,6.12064,12000000.0
2005-07-22 11:51:00,6.12022,6.12028,6.11889,6.11957,14000000.0
2005-07-22 11:52:00,6.11989,6.11989,6.11894,6.11894,18000000.0
2005-07-22 11:53:00,6.11927,6.12018,6.11873,6.11954,16000000.0
2005-07-22 11:54:00,6.1186,6.12033,6.1186,6.1201,8000000.0
2005-07-22 11:55:00,6.12049,6.12138,6.1202,6.12138,8000000.0
2005-07-22 11:56:00,6.12142,6.12223,6.12112,6.12223,8000000.0
2005-07-22 11:57:00,6.1218,6.12258,6.1211,6.12167,11000000.0
2005-07-22 11:58:00,6.12089,6.12169,6.12022,6.12092,14000000.0
2005-07-22 11:59:00,6.1208,6.12104,6.11992,6.12029,11000000.0
2005-07-22 12:00:00,6.12067,6.12081,6.11944,6.11999,15000000.0
2005-07-22 12:01:00,6.11998,6.12115,6.11983,6.11983,13000000.0
2005-07-22 12:02:00,6.11991,6.12204,6.11986,6.12125,15000000.0
2005-07-22 12:03:00,6.12102,6.12164,6.12064,6.12164,11000000.0
2005-07-22 12:04:00,6.12185,6.12185,6.12092,6.12181,9000000.0
2005-07-22 12:05:00,6.12183,6.12183,6.12057,6.12095,9000000.0
2005-07-22 12:06:00,6.12111,6.12125,6.11905,6.11905,15000000.0
2005-07-22 12:07:00,6.11898,6.12009,6.11889,6.11999,11000000.0
2005-07-22 12:08:00,6.11966,6.11996,6.11925,6.11996,8000000.0
2005-07-22 12:09:00,6.11983,6.12041,6.11907,6.11996,18000000.0
2005-07-22 12:10:00,6.12019,6.12146,6.11992,6.12139,14000000.0
2005-07-22 12:11:00,6.12155,6.12204,6.12091,6.1219,9000000.0
2005-07-22 12:12:00,6.1219,6.12222,6.12043,6.12093,18000000.0
2005-07-22 12:13:00,6.12111,6.12197,6.12105,6.12149,12000000.0
2005-07-22 12:14:00,6.12087,6.12124,6.12034,6.12093,10000000.0
2005-07-22 12:15:00,6.12116,6.12167,6.12068,6.12096,8000000.0
2005-07-22 12:16:00,6.12039,6.12128,6.11979,6.12076,14000000.0
2005-07-22 12:17:00,6.12239,6.12336,6.12129,6.12273,13000000.0
2005-07-22 12:18:00,6.12274,6.12411,6.12233,6.12286,10000000.0
2005-07-22 12:19:00,6.12256,6.12256,6.12018,6.12223,11000000.0
2005-07-22 12:20:00,6.12221,6.12221,6.12127,6.12127,8000000.0
2005-07-22 12:21:00,6.12108,6.12271,6.12098,6.12117,20000000.0
2005-07-22 12:22:00,6.12173,6.12331,6.12124,6.12276,14000000.0
2005-07-22 12:23:00,6.12251,6.1233,6.1216,6.12278,11000000.0
2005-07-22 12:24:00,6.12415,6.1258,6.12394,6.1257,17000000.0
2005-07-22 12:25:00,6.1258,6.12612,6.1245,6.12525,12000000.0
2005-07-22 12:26:00,6.12575,6.12592,6.1232,6.12333,7000000.0
2005-07-22 12:27:00,6.12495,6.12508,6.12352,6.12352,7000000.0
2005-07-22 12:28:00,6.12391,6.12635,6.12391,6.12629,19000000.0
2005-07-22 12:29:00,6.12623,6.12663,6.12587,6.12638,12000000.0
2005-07-22 12:30:00,6.12622,6.12622,6.12481,6.12515,10000000.0
2005-07-22 12:31:00,6.12515,6.12612,6.12453,6.12513,12000000.0
2005-07-22 12:32:00,6.12479,6.12575,6.12389,6.12389,12000000.0
2005-07-22 12:33:00,6.12418,6.12527,6.12323,6.12323,15000000.0
2005-07-22 12:34:00,6.12426,6.12522,6.12375,6.12441,12000000.0
2005-07-22 12:35:00,6.12393,6.12476,6.12316,6.12464,12000000.0
2005-07-22 12:36:00,6.12449,6.12617,6.12449,6.12493,15000000.0
2005-07-22 12:37:00,6.12528,6.12629,6.12484,6.12558,8000000.0
2005-07-22 12:38:00,6.12529,6.12675,6.1243,6.12574,15000000.0
2005-07-22 12:39:00,6.12609,6.12797,6.12555,6.12797,14000000.0
2005-07-22 12:40:00,6.12935,6.12969,6.12845,6.12952,18000000.0
2005-07-22 12:41:00,6.12935,6.12991,6.12839,6.12839,11000000.0
2005-07-22 12:42:00,6.12889,6.13125,6.12889,6.13063,17000000.0
2005-07-22 12:43:00,6.13088,6.13088,6.1274,6.12845,11000000.0
2005-07-22 12:44:00,6.12734,6.12888,6.12734,6.12874,13000000.0
2005-07-22 12:45:00,6.12867,6.12915,6.12815,6.12866,10000000.0
2005-07-22 12:46:00,6.1294,6.13008,6.12813,6.12931,20000000.0
2005-07-22 12:47:00,6.12846,6.1311,6.12846,6.1311,10000000.0
2005-07-22 12:48:00,6.13215,6.13311,6.13108,6.13311,10000000.0
2005-07-22 12:49:00,6.13336,6.13387,6.13274,6.1334,15000000.0
2005-07-22 12:50:00,6.1338,6.135,6.13352,6.13392,14000000.0
2005-07-22 12:51:00,6.13423,6.13542,6.13362,6.13405,14000000.0
2005-07-22 12:52:00,6.13378,6.13446,6.13266,6.13286,9000000.0
2005-07-22 12:53:00,6.13379,6.13379,6.13264,6.13265,9000000.0
2005-07-22 12:54:00,6.13291,6.13449,6.13221,6.13374,20000000.0
2005-07-22 12:55:00,6.13429,6.13604,6.13429,6.13593,12000000.0
2005-07-22 12:56:00,6.13482,6.13527,6.13421,6.13493,7000000.0
2005-07-22 12:57:00,6.13533,6.13533,6.13376,6.13493,13000000.0
2005-07-22 12:58:00,6.13509,6.13617,6.1344,6.13584,16000000.0
2005-07-22 12:59:00,6.13588,6.13634,6.13451,6.13633,14000000.0
2005-07-22 13:00:00,6.13602,6.13654,6.13491,6.13507,12000000.0
2005-07-22 13:01:00,6.13316,6.1341,6.13085,6.134,17000000.0
2005-07-22 13:02:00,6.1342,6.1342,6.133,6.13411,10000000.0
2005-07-22 13:03:00,6.13381,6.13489,6.13281,6.13385,22000000.0
2005-07-22 13:04:00,6.1334,6.1339,6.13231,6.1339,20000000.0
2005-07-22 13:05:00,6.13442,6.13442,6.13231,6.13362,14000000.0
2005-07-22 13:06:00,6.13352,6.13352,6.13081,6.13343,17000000.0
2005-07-22 13:07:00,6.13342,6.13433,6.1327,6.13386,22000000.0
2005-07-22 13:08:00,6.13343,6.13363,6.13225,6.13303,12000000.0
2005-07-22 13:09:00,6.13297,6.13306,6.13209,6.13222,12000000.0
2005-07-22 13:10:00,6.1318,6.1322,6.13087,6.13107,20000000.0
2005-07-22 13:11:00,6.13208,6.13339,6.12958,6.13145,12000000.0
2005-07-22 13:12:00,6.13209,6.13239,6.13039,6.13179,16000000.0
2005-07-22 13:13:00,6.1308,6.13137,6.12971,6.13062,14000000.0
2005-07-22 13:14:00,6.13075,6.13146,6.12963,6.13037,17000000.0
2005-07-22 13:15:00,6.1308,6.13138,6.1299,6.13048,7000000.0
2005-07-22 13:16:00,6.1304,6.13126,6.13001,6.13126,9000000.0
2005-07-22 13:17:00,6.13038,6.13179,6.13011,6.13153,15000000.0
2005-07-22 13:18:00,6.13266,6.13266,6.13078,6.13224,17000000.0
2005-07-22 13:19:00,6.13268,6.13394,6.13139,6.13177,15000000.0
2005-07-22 13:20:00,6.13126,6.13327,6.13126,6.13282,12000000.0
2005-07-22 13:21:00,6.13316,6.13384,6.13211,6.13297,24000000.0
2005-07-22 13:22:00,6.13324,6.13356,6.13281,6.13335,12000000.0
2005-07-22 13:23:00,6.13295,6.13432,6.13269,6.13322,12000000.0
2005-07-22 13:24:00,6.13292,6.13439,6.13244,6.13373,18000000.0
2005-07-22 13:25:00,6.13321,6.13353,6.13168,6.13321,12000000.0
2005-07-22 13:26:00,6.1329,6.13331,6.13207,6.13232,12000000.0
2005-07-22 13:27:00,6.13144,6.1325,6.13008,6.13216,9000000.0
2005-07-22 13:28:00,6.13262,6.13329,6.13174,6.13202,15000000.0
2005-07-22 13:29:00,6.13297,6.13316,6.13198,6.13316,14000000.0
2005-07-22 13:30:00,6.13309,6.13326,6.13178,6.13246,11000000.0
2005-07-22 13:31:00,6.13205,6.13299,6.13151,6.13299,11000000.0
2005-07-22 13:32:00,6.1335,6.13359,6.13207,6.13327,8000000.0
2005-07-22 13:33:00,6.13305,6.13328,6.132,6.13293,14000000.0
2005-07-22 13:34:00,6.13256,6.13407,6.1316,6.13407,11000000.0
2005-07-22 13:35:00,6.13257,6.13354,6.13114,6.13329,16000000.0
2005-07-22 13:36:00,6.13263,6.13344,6.13214,6.13342,8000000.0
2005-07-22 13:37:00,6.13318,6.13318,6.13153,6.13302,17000000.0
2005-07-22 13:38:00,6.13217,6.13217,6.12966,6.13176,14000000.0
2005-07-22 13:39:00,6.13094,6.13133,6.13005,6.13005,10000000.0
2005-07-22 13:40:00,6.13078,6.13078,6.12879,6.13001,8000000.0
2005-07-22 13:41:00,6.1304,6.13157,6.13009,6.13157,11000000.0
2005-07-22 13:42:00,6.13118,6.13124,6.12941,6.13123,14000000.0
2005-07-22 13:43:00,6.12967,6.13158,6.12941,6.1314,11000000.0
2005-07-22 13:44:00,6.13198,6.13212,6.13035,6.13163,11000000.0
2005-07-22 13:45:00,6.13146,6.132,6.13057,6.13081,14000000.0
2005-07-22 13:46:00,6.13106,6.13153,6.13044,6.13067,11000000.0
2005-07-22 13:47:00,6.13026,6.13151,6.12799,6.12983,13000000.0
2005-07-22 13:48:00,6.12979,6.13018,6.12825,6.12921,14000000.0
2005-07-22 13:49:00,6.12995,6.13046,6.12903,6.13046,12000000.0
2005-07-22 13:50:00,6.12953,6.13043,6.12839,6.13043,16000000.0
2005-07-22 13:51:00,6.1303,6.1311,6.12926,6.1311,14000000.0
2005-07-22 13:52:00,6.13028,6.1323,6.12932,6.1323,10000000.0
2005-07-22 13:53:00,6.13179,6.13219,6.13058,6.13202,10000000.0
2005-07-22 13:54:00,6.13232,6.13232,6.13088,6.13088,8000000.0
2005-07-22 13:55:00,6.13079,6.13241,6.13079,6.13241,13000000.0
2005-07-22 13:56:00,6.132,6.13267,6.13144,6.13184,17000000.0
2005-07-22 13:57:00,6.13113,6.13235,6.13057,6.13151,13000000.0
2005-07-22 13:58:00,6.13252,6.1333,6.13201,6.13324,7000000.0
2005-07-22 13:59:00,6.13382,6.1345,6.1333,6.13429,9000000.0
2005-07-22 14:00:00,6.13427,6.1353,6.13427,6.1353,7000000.0
2005-07-22 14:01:00,6.13595,6.13655,6.13529,6.13598,11000000.0
2005-07-22 14:02:00,6.13595,6.13645,6.13495,6.13592,19000000.0
2005-07-22 14:03:00,6.13677,6.1369,6.13392,6.1369,13000000.0
2005-07-22 14:04:00,6.13655,6.13708,6.1357,6.13662,22000000.0
2005-07-22 14:05:00,6.13672,6.13672,6.13475,6.13618,17000000.0
2005-07-22 14:06:00,6.13515,6.13639,6.13448,6.1355,11000000.0
2005-07-22 14:07:00,6.13503,6.13598,6.13503,6.13561,9000000.0
2005-07-22 14:08:00,6.13623,6.13686,6.13544,6.13615,11000000.0
2005-07-22 14:09:00,6.13728,6.13834,6.13708,6.13821,12000000.0
2005-07-22 14:10:00,6.13909,6.13909,6.13221,6.13463,13000000.0
2005-07-22 14:11:00,6.13616,6.13853,6.13616,6.13768,14000000.0
2005-07-22 14:12:00,6.13739,6.13848,6.13739,6.13781,11000000.0
2005-07-22 14:13:00,6.13617,6.13778,6.136,6.13778,11000000.0
2005-07-22 14:14:00,6.13698,6.13821,6.13698,6.13821,7000000.0
2005-07-22 14:15:00,6.13916,6.13916,6.13771,6.13851,14000000.0
2005-07-22 14:16:00,6.13955,6.141,6.13955,6.14031,13000000.0
2005-07-22 14:17:00,6.14015,6.14047,6.13813,6.13998,22000000.0
2005-07-22 14:18:00,6.13965,6.14036,6.13774,6.13949,15000000.0
2005-07-22 14:19:00,6.13871,6.13916,6.13806,6.13892,12000000.0
2005-07-22 14:20:00,6.13978,6.1399,6.13863,6.1399,7000000.0
2005-07-22 14:21:00,6.13958,6.14041,6.13907,6.14041,13000000.0
2005-07-22 14:22:00,6.14038,6.14172,6.13979,6.14162,8000000.0
2005-07-22 14:23:00,6.14196,6.14196,6.14091,6.14129,11000000.0
2005-07-22 14:24:00,6.14089,6.14189,6.13997,6.14006,13000000.0
2005-07-22 14:25:00,6.13952,6.14042,6.13804,6.14042,15000000.0
2005-07-22 14:26:00,6.13731,6.13925,6.13707,6.13802,8000000.0
2005-07-22 14:27:00,6.13714,6.13846,6.13683,6.13693,10000000.0
2005-07-22 14:28:00,6.13652,6.13874,6.13652,6.13794,11000000.0
2005-07-22 14:29:00,6.13727,6.13876,6.13662,6.13766,21000000.0
2005-07-22 14:30:00,6.13803,6.13862,6.13727,6.13803,11000000.0
2005-07-22 14:31:00,6.13801,6.13857,6.13711,6.13857,17000000.0
2005-07-22 14:32:00,6.13867,6.13942,6.13797,6.13815,15000000.0
2005-07-22 14:33:00,6.13811,6.13857,6.13675,6.13675,8000000.0
2005-07-22 14:34:00,6.13705,6.13796,6.13643,6.13796,9000000.0
2005-07-22 14:35:00,6.13752,6.13866,6.13671,6.13866,11000000.0
2005-07-22 14:36:00,6.13877,6.13947,6.13806,6.13852,15000000.0
2005-07-22 14:37:00,6.13892,6.1393,6.13845,6.1393,8000000.0
2005-07-22 14:38:00,6.13939,6.13949,6.13853,6.13906,10000000.0
2005-07-22 14:39:00,6.13858,6.13878,6.13725,6.13763,19000000.0
2005-07-22 14:40:00,6.13816,6.13895,6.1376,6.13844,15000000.0
2005-07-22 14:41:00,6.13886,6.13935,6.13764,6.13871,15000000.0
2005-07-22 14:42:00,6.13817,6.13956,6.13727,6.13727,17000000.0
2005-07-22 14:43:00,6.13682,6.13856,6.13682,6.13698,15000000.0
2005-07-22 14:44:00,6.13689,6.13836,6.13689,6.13694,15000000.0
2005-07-22 14:45:00,6.13606,6.13741,6.13573,6.13651,9000000.0
2005-07-22 14:46:00,6.13628,6.13739,6.13628,6.13648,11000000.0
2005-07-22 14:47:00,6.13668,6.13815,6.13653,6.13758,12000000.0
2005-07-22 14:48:00,6.13767,6.13933,6.13767,6.13856,12000000.0
2005-07-22 14:49:00,6.139,6.14033,6.13844,6.13967,12000000.0
2005-07-22 14:50:00,6.1393,6.13999,6.13908,6.13952,15000000.0
2005-07-22 14:51:00,6.1385,6.13962,6.1385,6.13962,10000000.0
2005-07-22 14:52:00,6.1404,6.14086,6.13918,6.14086,13000000.0
2005-07-22 14:53:00,6.1401,6.14057,6.13964,6.14044,13000000.0
2005-07-22 14:54:00,6.13994,6.14132,6.13994,6.14113,9000000.0
2005-07-22 14:55:00,6.14072,6.14141,6.14017,6.14097,16000000.0
2005-07-22 14:56:00,6.14104,6.142,6.14043,6.142,15000000.0
2005-07-22 14:57:00,6.14196,6.14229,6.14069,6.14171,15000000.0
2005-07-22 14:58:00,6.1411,6.14112,6.13947,6.14015,11000000.0
2005-07-22 14:59:00,6.13979,6.1403,6.13836,6.13997,14000000.0
2005-07-22 15:00:00,6.14008,6.14137,6.13937,6.14063,18000000.0
2005-07-22 15:01:00,6.14069,6.14219,6.13907,6.13918,12000000.0
2005-07-22 15:02:00,6.13921,6.14,6.1385,6.14,7000000.0
2005-07-22 15:03:00,6.13977,6.14002,6.1383,6.13982,18000000.0
2005-07-22 15:04:00,6.14045,6.14045,6.1391,6.14016,21000000.0
2005-07-22 15:05:00,6.14018,6.14032,6.13898,6.13945,13000000.0
2005-07-22 15:06:00,6.13945,6.14006,6.13748,6.1384,14000000.0
2005-07-22 15:07:00,6.13935,6.14144,6.1382,6.13929,22000000.0
2005-07-22 15:08:00,6.13958,6.14052,6.13922,6.14003,10000000.0
2005-07-22 15:09:00,6.13991,6.13993,6.13839,6.13934,9000000.0
2005-07-22 15:10:00,6.13905,6.13992,6.13852,6.13852,14000000.0
2005-07-22 15:11:00,6.13863,6.1403,6.13863,6.13953,12000000.0
2005-07-22 15:12:00,6.13965,6.14191,6.1383,6.14013,13000000.0
2005-07-22 15:13:00,6.13874,6.14122,6.13819,6.13819,12000000.0
2005-07-22 15:14:00,6.13792,6.13851,6.1375,6.13845,10000000.0
2005-07-22 15:15:00,6.13885,6.13895,6.13649,6.13658,16000000.0
2005-07-22 15:16:00,6.13624,6.13764,6.13447,6.13556,15000000.0
2005-07-22 15:17:00,6.13658,6.13658,6.13214,6.13214,14000000.0
2005-07-22 15:18:00,6.13221,6.13384,6.13221,6.13347,12000000.0
2005-07-22 15:19:00,6.13478,6.13478,6.13294,6.13338,11000000.0
2005-07-22 15:20:00,6.13428,6.13533,6.13375,6.13403,14000000.0
2005-07-22 15:21:00,6.13496,6.13496,6.13299,6.1346,14000000.0
2005-07-22 15:22:00,6.13333,6.13434,6.13333,6.134,10000000.0
2005-07-22 15:23:00,6.13369,6.13515,6.13339,6.13339,11000000.0
2005-07-22 15:24:00,6.13248,6.13496,6.13244,6.13496,10000000.0
2005-07-22 15:25:00,6.1354,6.136,6.1339,6.13539,16000000.0
2005-07-22 15:26:00,6.13592,6.1363,6.13456,6.13555,15000000.0
2005-07-22 15:27:00,6.13555,6.13583,6.1342,6.13583,10000000.0
2005-07-22 15:28:00,6.13524,6.13594,6.13403,6.13414,11000000.0
2005-07-22 15:29:00,6.13321,6.13425,6.13236,6.13422,19000000.0
2005-07-22 15:30:00,6.13475,6.13495,6.13285,6.13348,10000000.0
2005-07-22 15:31:00,6.13324,6.13349,6.13084,6.13144,14000000.0
2005-07-22 15:32:00,6.13296,6.13296,6.13105,6.13105,12000000.0
2005-07-22 15:33:00,6.13112,6.13262,6.13092,6.13113,20000000.0
2005-07-22 15:34:00,6.13231,6.13421,6.13162,6.13421,12000000.0
2005-07-22 15:35:00,6.1353,6.13809,6.1353,6.13809,12000000.0
2005-07-22 15:36:00,6.13767,6.13916,6.13596,6.13916,10000000.0
2005-07-22 15:37:00,6.13873,6.13905,6.13545,6.13905,10000000.0
2005-07-22 15:38:00,6.13916,6.13916,6.13853,6.13878,13000000.0
2005-07-22 15:39:00,6.13826,6.13867,6.13691,6.13753,7000000.0
2005-07-22 15:40:00,6.13704,6.13792,6.13704,6.13773,10000000.0
2005-07-22 15:41:00,6.13851,6.13912,6.13851,6.13912,9000000.0
2005-07-22 15:42:00,6.13921,6.14007,6.13872,6.13878,13000000.0
2005-07-22 15:43:00,6.13817,6.14272,6.13817,6.14272,16000000.0
2005-07-22 15:44:00,6.14383,6.14556,6.14376,6.14497,14000000.0
2005-07-22 15:45:00,6.14413,6.14413,6.1381,6.1414,15000000.0
2005-07-22 15:46:00,6.14361,6.14379,6.14203,6.14263,13000000.0
2005-07-22 15:47:00,6.1447,6.14548,6.14437,6.14517,9000000.0
2005-07-22 15:48:00,6.14615,6.14796,6.14615,6.14796,21000000.0
2005-07-22 15:49:00,6.14809,6.14809,6.14745,6.14794,23000000.0
2005-07-22 15:50:00,6.14795,6.14843,6.14755,6.14843,12000000.0
2005-07-22 15:51:00,6.14716,6.14831,6.1432,6.14831,19000000.0
2005-07-22 15:52:00,6.14924,6.14997,6.14866,6.14923,15000000.0
2005-07-22 15:53:00,6.14998,6.15129,6.14889,6.15092,14000000.0
2005-07-22 15:54:00,6.15155,6.15285,6.15085,6.15285,15000000.0
2005-07-22 15:55:00,6.15389,6.15411,6.15212,6.15354,12000000.0
2005-07-22 15:56:00,6.15251,6.15314,6.15151,6.1522,18000000.0
2005-07-22 15:57:00,6.15258,6.15258,6.15091,6.15127,10000000.0
2005-07-22 15:58:00,6.15035,6.15131,6.14919,6.14977,22000000.0
2005-07-22 15:59:00,6.15087,6.15087,6.14844,6.14965,12000000.0
2005-07-22 16:00:00,6.14895,6.14895,6.14735,6.14798,12000000.0
2005-07-22 16:01:00,6.14592,6.14849,6.14592,6.14817,12000000.0
2005-07-22 16:02:00,6.14768,6.14891,6.14657,6.1475,13000000.0
2005-07-22 16:03:00,6.14709,6.1482,6.14661,6.14688,13000000.0
2005-07-22 16:04:00,6.14636,6.14676,6.14579,6.1465,11000000.0
2005-07-22 16:05:00,6.14804,6.1483,6.14691,6.14774,9000000.0
2005-07-22 16:06:00,6.14754,6.14754,6.146,6.14671,14000000.0
2005-07-22 16:07:00,6.14776,6.14914,6.1473,6.14857,15000000.0
2005-07-22 16:08:00,6.14799,6.15179,6.14714,6.15053,15000000.0
2005-07-22 16:09:00,6.15064,6.15064,6.14848,6.14996,17000000.0
2005-07-22 16:10:00,6.15075,6.15142,6.14909,6.15142,14000000.0
2005-07-22 16:11:00,6.15204,6.15204,6.15003,6.15003,9000000.0
2005-07-22 16:12:00,6.15137,6.153,6.15095,6.15283,15000000.0
2005-07-22 16:13:00,6.15275,6.15373,6.15215,6.15363,14000000.0
2005-07-22 16:14:00,6.15399,6.15441,6.15311,6.15373,12000000.0
2005-07-22 16:15:00,6.15431,6.15431,6.15236,6.15413,14000000.0
2005-07-22 16:16:00,6.15428,6.15554,6.15241,6.15343,13000000.0
2005-07-22 16:17:00,6.15585,6.15676,6.15549,6.15599,18000000.0
2005-07-22 16:18:00,6.15678,6.15678,6.15458,6.15486,13000000.0
2005-07-22 16:19:00,6.15512,6.15691,6.15512,6.15636,8000000.0
2005-07-22 16:20:00,6.15535,6.15711,6.15535,6.15653,13000000.0
2005-07-22 16:21:00,6.15527,6.15658,6.15485,6.15593,12000000.0
2005-07-22 16:22:00,6.15553,6.15573,6.15464,6.15512,11000000.0
2005-07-22 16:23:00,6.1553,6.15577,6.15347,6.15455,14000000.0
2005-07-22 16:24:00,6.1552,6.15609,6.15408,6.15609,15000000.0
2005-07-22 16:25:00,6.15639,6.15675,6.15588,6.15675,11000000.0
2005-07-22 16:26:00,6.15621,6.15643,6.1556,6.1557,8000000.0
2005-07-22 16:27:00,6.15476,6.1549,6.15162,6.15195,10000000.0
2005-07-22 16:28:00,6.15007,6.1511,6.14919,6.1504,15000000.0
2005-07-22 16:29:00,6.15043,6.152,6.14996,6.15128,7000000.0
2005-07-22 16:30:00,6.15054,6.15165,6.14904,6.15165,16000000.0
2005-07-22 16:31:00,6.15052,6.15134,6.14944,6.1507,14000000.0
2005-07-22 16:32:00,6.15119,6.15119,6.15031,6.15119,7000000.0
2005-07-22 16:33:00,6.15067,6.15103,6.14989,6.15103,8000000.0
2005-07-22 16:34:00,6.15106,6.15141,6.15033,6.15082,8000000.0
2005-07-22 16:35:00,6.15061,6.1508,6.14986,6.14986,9000000.0
2005-07-22 16:36:00,6.14905,6.14977,6.14794,6.14794,13000000.0
2005-07-22 16:37:00,6.14759,6.14765,6.14606,6.14713,18000000.0
2005-07-22 16:38:00,6.147,6.147,6.14545,6.14568,18000000.0
2005-07-22 16:39:00,6.14519,6.14519,6.14207,6.14298,20000000.0
2005-07-22 16:40:00,6.1423,6.14327,6.14186,6.14264,13000000.0
2005-07-22 16:41:00,6.14297,6.14479,6.14291,6.14472,20000000.0
2005-07-22 16:42:00,6.14546,6.14675,6.14491,6.14648,18000000.0
2005-07-22 16:43:00,6.1467,6.14764,6.14626,6.14686,15000000.0
2005-07-22 16:44:00,6.14747,6.14793,6.14661,6.14764,20000000.0
2005-07-22 16:45:00,6.1479,6.14832,6.147,6.1482,13000000.0
2005-07-22 16:46:00,6.14773,6.14867,6.14729,6.14831,15000000.0
2005-07-22 16:47:00,6.14821,6.14858,6.14731,6.14858,8000000.0
2005-07-22 16:48:00,6.14858,6.14858,6.14679,6.1469,11000000.0
2005-07-22 16:49:00,6.14634,6.14733,6.14453,6.14685,12000000.0
2005-07-22 16:50:00,6.14666,6.14959,6.1462,6.14834,15000000.0
2005-07-22 16:51:00,6.14831,6.15136,6.14831,6.1501,18000000.0
2005-07-22 16:52:00,6.15017,6.15123,6.14783,6.15016,14000000.0
2005-07-22 16:53:00,6.15058,6.15154,6.15044,6.15154,8000000.0
2005-07-22 16:54:00,6.15203,6.15203,6.15104,6.15203,11000000.0
2005-07-22 16:55:00,6.15238,6.15392,6.15152,6.15294,12000000.0
2005-07-22 16:56:00,6.15377,6.15649,6.15339,6.15522,10000000.0
2005-07-22 16:57:00,6.15591,6.15591,6.1548,6.15492,8000000.0
2005-07-22 16:58:00,6.15463,6.1555,6.15463,6.15509,9000000.0
2005-07-22 16:59:00,6.15481,6.15543,6.15353,6.15451,13000000.0
2005-07-22 17:00:00,6.1531,6.15373,6.15165,6.15373,11000000.0
2005-07-22 17:01:00,6.15345,6.15447,6.15284,6.15421,12000000.0
2005-07-22 17:02:00,6.15445,6.15481,6.15387,6.15453,10000000.0
2005-07-22 17:03:00,6.15313,6.15394,6.152,6.15295,16000000.0
2005-07-22 17:04:00,6.15303,6.1545,6.15303,6.1545,13000000.0
2005-07-22 17:05:00,6.15422,6.15422,6.15178,6.15362,16000000.0
2005-07-22 17:06:00,6.15343,6.15433,6.1525,6.15412,12000000.0
2005-07-22 17:07:00,6.15504,6.156,6.15426,6.15494,8000000.0
2005-07-22 17:08:00,6.15425,6.15592,6.15425,6.15545,21000000.0
2005-07-22 17:09:00,6.15515,6.15582,6.1542,6.15503,16000000.0
2005-07-22 17:10:00,6.15436,6.155,6.15371,6.15395,11000000.0
2005-07-22 17:11:00,6.15431,6.15494,6.15352,6.15478,11000000.0
2005-07-22 17:12:00,6.15452,6.15547,6.15446,6.15497,9000000.0
2005-07-22 17:13:00,6.15523,6.15614,6.15347,6.15614,9000000.0
2005-07-22 17:14:00,6.15581,6.15709,6.1557,6.15709,17000000.0
2005-07-22 17:15:00,6.1571,6.15729,6.1553,6.15611,11000000.0
2005-07-22 17:16:00,6.15623,6.15649,6.155,6.155,15000000.0
2005-07-22 17:17:00,6.15539,6.15577,6.15463,6.15557,13000000.0
2005-07-22 17:18:00,6.15576,6.15705,6.15452,6.15705,15000000.0
2005-07-22 17:19:00,6.15788,6.15848,6.15732,6.15839,17000000.0
2005-07-22 17:20:00,6.15809,6.15809,6.15631,6.15635,12000000.0
2005-07-22 17:21:00,6.15584,6.15584,6.15376,6.15376,7000000.0
2005-07-22 17:22:00,6.15586,6.15586,6.15206,6.15206,14000000.0
2005-07-22 17:23:00,6.15212,6.15292,6.15075,6.15228,13000000.0
2005-07-22 17:24:00,6.1527,6.15321,6.15215,6.15241,9000000.0
2005-07-22 17:25:00,6.15251,6.15338,6.15238,6.15338,11000000.0
2005-07-22 17:26:00,6.15338,6.15382,6.15148,6.15273,16000000.0
2005-07-22 17:27:00,6.15304,6.15462,6.15263,6.15304,9000000.0
2005-07-22 17:28:00,6.15292,6.15309,6.15173,6.15215,15000000.0
2005-07-22 17:29:00,6.15268,6.15281,6.15109,6.15214,11000000.0
2005-07-22 17:30:00,6.1518,6.15227,6.15063,6.15101,19000000.0
2005-07-22 17:31:00,6.1508,6.1508,6.1487,6.14988,11000000.0
2005-07-22 17:32:00,6.15021,6.1516,6.14986,6.1516,9000000.0
2005-07-22 17:33:00,6.1516,6.15343,6.15088,6.15343,10000000.0
2005-07-22 17:34:00,6.15417,6.15417,6.15221,6.15231,14000000.0
2005-07-22 17:35:00,6.15212,6.15274,6.15162,6.15222,13000000.0
2005-07-22 17:36:00,6.15173,6.15173,6.14852,6.14867,11000000.0
2005-07-22 17:37:00,6.1487,6.14949,6.14764,6.1489,15000000.0
2005-07-22 17:38:00,6.14871,6.14939,6.14773,6.14815,17000000.0
2005-07-22 17:39:00,6.14783,6.15115,6.1472,6.15115,8000000.0
2005-07-22 17:40:00,6.15117,6.15203,6.1507,6.15194,12000000.0
2005-07-22 17:41:00,6.1539,6.1567,6.15281,6.1567,21000000.0
2005-07-22 17:42:00,6.15659,6.15723,6.15565,6.15659,13000000.0
2005-07-22 17:43:00,6.15573,6.15573,6.15377,6.15404,11000000.0
2005-07-22 17:44:00,6.15424,6.15453,6.15275,6.15453,19000000.0
2005-07-22 17:45:00,6.15606,6.15655,6.15475,6.15572,10000000.0
2005-07-22 17:46:00,6.15674,6.15809,6.15544,6.1559,13000000.0
2005-07-22 17:47:00,6.15525,6.15906,6.15517,6.15906,9000000.0
2005-07-22 17:48:00,6.15939,6.15958,6.1585,6.15938,14000000.0
2005-07-22 17:49:00,6.16105,6.16591,6.16023,6.16591,14000000.0
2005-07-22 17:50:00,6.16751,6.16811,6.1668,6.16733,17000000.0
2005-07-22 17:51:00,6.16773,6.16902,6.16672,6.16902,13000000.0
2005-07-22 17:52:00,6.16774,6.17176,6.16774,6.16913,24000000.0
2005-07-22 17:53:00,6.16913,6.17233,6.16855,6.17233,16000000.0
2005-07-22 17:54:00,6.17271,6.1731,6.17025,6.17294,16000000.0
2005-07-22 17:55:00,6.1732,6.17351,6.17171,6.17171,13000000.0
2005-07-22 17:56:00,6.17225,6.17225,6.17108,6.1713,15000000.0
2005-07-22 17:57:00,6.17234,6.1736,6.17156,6.1734,10000000.0
2005-07-22 17:58:00,6.17474,6.17631,6.17444,6.17508,15000000.0
2005-07-22 17:59:00,6.1757,6.1765,6.17473,6.17575,13000000.0
2005-07-22 18:00:00,6.17621,6.17669,6.17246,6.17246,7000000.0
2005-07-22 18:01:00,6.17183,6.17344,6.1715,6.17344,18000000.0
2005-07-22 18:02:00,6.1735,6.1735,6.17151,6.17219,17000000.0
2005-07-22 18:03:00,6.17121,6.17283,6.17008,6.17283,16000000.0
2005-07-22 18:04:00,6.17265,6.17373,6.17154,6.17358,14000000.0
2005-07-22 18:05:00,6.17443,6.17537,6.17327,6.17537,13000000.0
2005-07-22 18:06:00,6.17621,6.17717,6.17557,6.17704,18000000.0
2005-07-22 18:07:00,6.17611,6.17704,6.1742,6.17496,12000000.0
2005-07-22 18:08:00,6.17383,6.17395,6.17131,6.17291,18000000.0
2005-07-22 18:09:00,6.17321,6.17374,6.17206,6.17304,12000000.0
2005-07-22 18:10:00,6.17252,6.17417,6.17193,6.17417,13000000.0
2005-07-22 18:11:00,6.1744,6.17507,6.17389,6.17391,10000000.0
2005-07-22 18:12:00,6.17413,6.17453,6.17365,6.17412,11000000.0
2005-07-22 18:13:00,6.17435,6.17472,6.17325,6.1737,14000000.0
2005-07-22 18:14:00,6.17402,6.17402,6.17188,6.17349,10000000.0
2005-07-22 18:15:00,6.17378,6.17501,6.17342,6.17501,10000000.0
2005-07-22 18:16:00,6.17572,6.1769,6.17514,6.17545,9000000.0
2005-07-22 18:17:00,6.17644,6.17777,6.17613,6.17729,18000000.0
2005-07-22 18:18:00,6.178,6.18263,6.17791,6.18189,14000000.0
2005-07-22 18:19:00,6.1826,6.1827,6.18058,6.18182,10000000.0
2005-07-22 18:20:00,6.18165,6.18184,6.17974,6.18111,15000000.0
2005-07-22 18:21:00,6.1808,6.18097,6.17902,6.17912,18000000.0
2005-07-22 18:22:00,6.18033,6.18064,6.1784,6.17871,14000000.0
2005-07-22 18:23:00,6.17866,6.17908,6.17846,6.1787,7000000.0
2005-07-22 18:24:00,6.17938,6.17938,6.17697,6.17762,9000000.0
2005-07-22 18:25:00,6.17785,6.17886,6.17776,6.17804,13000000.0
2005-07-22 18:26:00,6.17802,6.17873,6.17755,6.17783,16000000.0
2005-07-22 18:27:00,6.17832,6.17832,6.1765,6.17746,14000000.0
2005-07-22 18:28:00,6.17737,6.17737,6.17513,6.17591,13000000.0
2005-07-22 18:29:00,6.17655,6.17678,6.17531,6.17559,11000000.0
2005-07-22 18:30:00,6.17528,6.17657,6.17502,6.17657,16000000.0
2005-07-22 18:31:00,6.17652,6.17748,6.17535,6.17634,12000000.0
2005-07-22 18:32:00,6.17598,6.17722,6.17598,6.17654,11000000.0
2005-07-22 18:33:00,6.17682,6.17766,6.176,6.17682,13000000.0
2005-07-22 18:34:00,6.17688,6.17766,6.17613,6.17735,13000000.0
2005-07-22 18:35:00,6.17653,6.17865,6.17653,6.17775,18000000.0
2005-07-22 18:36:00,6.179,6.17953,6.17725,6.17936,18000000.0
2005-07-22 18:37:00,6.1802,6.18069,6.17938,6.18069,18000000.0
2005-07-22 18:38:00,6.18019,6.18019,6.17915,6.17915,11000000.0
2005-07-22 18:39:00,6.17884,6.18019,6.17884,6.17919,11000000.0
2005-07-22 18:40:00,6.17929,6.17991,6.17864,6.17917,14000000.0
2005-07-22 18:41:00,6.18008,6.18083,6.17956,6.18007,16000000.0
2005-07-22 18:42:00,6.18032,6.18042,6.17857,6.18023,14000000.0
2005-07-22 18:43:00,6.18079,6.18144,6.18006,6.18144,10000000.0
2005-07-22 18:44:00,6.18133,6.18171,6.18028,6.18097,13000000.0
2005-07-22 18:45:00,6.18163,6.18226,6.18053,6.18157,13000000.0
2005-07-22 18:46:00,6.18202,6.18202,6.17936,6.17999,12000000.0
2005-07-22 18:47:00,6.17967,6.18114,6.17906,6.17906,14000000.0
2005-07-22 18:48:00,6.1809,6.18216,6.1802,6.1815,15000000.0
2005-07-22 18:49:00,6.18062,6.18213,6.17929,6.18173,12000000.0
2005-07-22 18:50:00,6.1811,6.18143,6.18035,6.18054,9000000.0
2005-07-22 18:51:00,6.18019,6.18192,6.18015,6.18015,17000000.0
2005-07-22 18:52:00,6.17987,6.18118,6.17987,6.18118,9000000.0
2005-07-22 18:53:00,6.18081,6.18081,6.17835,6.17877,14000000.0
2005-07-22 18:54:00,6.17736,6.17925,6.1765,6.1765,14000000.0
2005-07-22 18:55:00,6.17809,6.17856,6.17706,6.17745,10000000.0
2005-07-22 18:56:00,6.17777,6.17787,6.17639,6.17725,16000000.0
2005-07-22 18:57:00,6.17737,6.17772,6.17659,6.17772,17000000.0
2005-07-22 18:58:00,6.17788,6.17895,6.17752,6.17789,14000000.0
2005-07-22 18:59:00,6.17789,6.17895,6.17743,6.1778,14000000.0
2005-07-22 19:00:00,6.17733,6.17951,6.17644,6.17921,15000000.0
2005-07-22 19:01:00,6.17869,6.17884,6.17707,6.17765,15000000.0
2005-07-22 19:02:00,6.17854,6.17854,6.17702,6.17782,14000000.0
2005-07-22 19:03:00,6.17776,6.17776,6.17603,6.17654,14000000.0
2005-07-22 19:04:00,6.17652,6.1771,6.17581,6.17673,12000000.0
2005-07-22 19:05:00,6.17698,6.17723,6.17541,6.17577,15000000.0
2005-07-22 19:06:00,6.17469,6.1757,6.17445,6.17533,16000000.0
2005-07-22 19:07:00,6.17468,6.17574,6.17305,6.17452,20000000.0
2005-07-22 19:08:00,6.17324,6.17324,6.17099,6.1714,8000000.0
2005-07-22 19:09:00,6.17204,6.17386,6.17125,6.17386,17000000.0
2005-07-22 19:10:00,6.1738,6.17421,6.17218,6.17232,9000000.0
2005-07-22 19:11:00,6.1733,6.17353,6.172,6.17353,16000000.0
2005-07-22 19:12:00,6.17412,6.17412,6.17208,6.17325,13000000.0
2005-07-22 19:13:00,6.17284,6.1743,6.17283,6.1743,10000000.0
2005-07-22 19:14:00,6.17389,6.17413,6.17215,6.17295,20000000.0
2005-07-22 19:15:00,6.17301,6.17375,6.17234,6.17265,12000000.0
2005-07-22 19:16:00,6.17361,6.17361,6.17029,6.17029,8000000.0
2005-07-22 19:17:00,6.17013,6.17202,6.16982,6.17071,18000000.0
2005-07-22 19:18:00,6.1724,6.17281,6.1719,6.1723,11000000.0
2005-07-22 19:19:00,6.17088,6.17216,6.17083,6.17175,12000000.0
2005-07-22 19:20:00,6.17225,6.17305,6.17105,6.17305,14000000.0
2005-07-22 19:21:00,6.17154,6.17265,6.17114,6.17222,13000000.0
2005-07-22 19:22:00,6.17278,6.1739,6.17188,6.1739,12000000.0
2005-07-22 19:23:00,6.17265,6.17265,6.17121,6.17263,14000000.0
2005-07-22 19:24:00,6.17223,6.17264,6.17097,6.1726,19000000.0
2005-07-22 19:25:00,6.17188,6.17243,6.17141,6.17243,8000000.0
2005-07-22 19:26:00,6.17163,6.17197,6.17111,6.17118,7000000.0
2005-07-22 19:27:00,6.17155,6.17772,6.17155,6.17291,20000000.0
2005-07-22 19:28:00,6.17206,6.1727,6.17071,6.1714,17000000.0
2005-07-22 19:29:00,6.17155,6.17222,6.17098,6.17182,10000000.0
2005-07-22 19:30:00,6.17111,6.17202,6.17019,6.17111,15000000.0
2005-07-22 19:31:00,6.17028,6.17066,6.16975,6.17016,11000000.0
2005-07-22 19:32:00,6.17063,6.17115,6.17021,6.17057,9000000.0
2005-07-22 19:33:00,6.17023,6.17112,6.17016,6.17112,14000000.0
2005-07-22 19:34:00,6.17113,6.17168,6.16992,6.17052,17000000.0
2005-07-22 19:35:00,6.17234,6.17234,6.171,6.17209,8000000.0
2005-07-22 19:36:00,6.17148,6.17232,6.1708,6.17133,15000000.0
2005-07-22 19:37:00,6.17142,6.17231,6.17124,6.17159,8000000.0
2005-07-22 19:38:00,6.17168,6.17249,6.17092,6.17166,15000000.0
2005-07-22 19:39:00,6.17188,6.1724,6.17165,6.17165,17000000.0
2005-07-22 19:40:00,6.17189,6.17255,6.17177,6.17255,16000000.0
2005-07-22 19:41:00,6.17142,6.17276,6.1708,6.17188,11000000.0
2005-07-22 19:42:00,6.17145,6.17211,6.17074,6.1721,15000000.0
2005-07-22 19:43:00,6.17196,6.17231,6.17149,6.17231,14000000.0
2005-07-22 19:44:00,6.17218,6.17242,6.17131,6.17153,14000000.0
2005-07-22 19:45:00,6.17168,6.17272,6.17092,6.17092,15000000.0
2005-07-22 19:46:00,6.17184,6.17254,6.17155,6.17244,15000000.0
2005-07-22 19:47:00,6.17228,6.17281,6.17148,6.1717,16000000.0
2005-07-22 19:48:00,6.17261,6.17336,6.17159,6.17203,16000000.0
2005-07-22 19:49:00,6.17239,6.17458,6.17239,6.17283,8000000.0
2005-07-22 19:50:00,6.17225,6.17364,6.17225,6.17326,9000000.0
2005-07-22 19:51:00,6.17417,6.17417,6.17259,6.17259,19000000.0
2005-07-22 19:52:00,6.17277,6.1733,6.17185,6.17319,11000000.0
2005-07-22 19:53:00,6.17181,6.17252,6.17131,6.17235,14000000.0
2005-07-22 19:54:00,6.17253,6.17379,6.17229,6.17229,18000000.0
2005-07-22 19:55:00,6.17185,6.1727,6.17121,6.17239,13000000.0
2005-07-22 19:56:00,6.17182,6.17276,6.17163,6.1718,10000000.0
2005-07-22 19:57:00,6.17233,6.17374,6.17175,6.17279,16000000.0
2005-07-22 19:58:00,6.17404,6.17427,6.17279,6.17304,15000000.0
2005-07-22 19:59:00,6.17317,6.17453,6.17304,6.17421,14000000.0
2005-07-22 20:00:00,6.17433,6.17433,6.17291,6.17322,11000000.0
2005-07-22 20:01:00,6.17268,6.17374,6.17247,6.1729,24000000.0
2005-07-22 20:02:00,6.17277,6.17494,6.17277,6.17422,11000000.0
2005-07-22 20:03:00,6.17458,6.17518,6.17447,6.17467,11000000.0
2005-07-22 20:04:00,6.17399,6.17534,6.17363,6.17432,10000000.0
2005-07-22 20:05:00,6.1755,6.17614,6.17492,6.176,17000000.0
2005-07-22 20:06:00,6.17558,6.17558,6.17448,6.17515,10000000.0
2005-07-22 20:07:00,6.17525,6.17566,6.17418,6.17566,14000000.0
2005-07-22 20:08:00,6.17565,6.17621,6.17458,6.17591,13000000.0
2005-07-22 20:09:00,6.17542,6.17557,6.17444,6.1751,11000000.0
2005-07-22 20:10:00,6.17456,6.17538,6.17398,6.17538,11000000.0
2005-07-22 20:11:00,6.17446,6.17565,6.17414,6.17489,9000000.0
2005-07-22 20:12:00,6.17445,6.17562,6.17356,6.17356,16000000.0
2005-07-22 20:13:00,6.17494,6.17498,6.174,6.174,11000000.0
2005-07-22 20:14:00,6.17357,6.17411,6.17215,6.17255,19000000.0
2005-07-22 20:15:00,6.17286,6.17314,6.17101,6.17226,13000000.0
2005-07-22 20:16:00,6.173,6.17356,6.17162,6.17201,15000000.0
2005-07-22 20:17:00,6.1724,6.17312,6.17178,6.17312,8000000.0
2005-07-22 20:18:00,6.17328,6.17357,6.17253,6.17287,14000000.0
2005-07-22 20:19:00,6.17297,6.17416,6.17274,6.17406,14000000.0
2005-07-22 20:20:00,6.17398,6.17427,6.17269,6.17312,12000000.0
2005-07-22 20:21:00,6.17277,6.1739,6.17268,6.17311,9000000.0
2005-07-22 20:22:00,6.17284,6.17443,6.17273,6.17356,17000000.0
2005-07-22 20:23:00,6.17304,6.17436,6.173,6.17427,11000000.0
2005-07-22 20:24:00,6.17356,6.17423,6.17286,6.17423,16000000.0
2005-07-22 20:25:00,6.17355,6.17416,6.17297,6.17312,11000000.0
2005-07-22 20:26:00,6.17305,6.1747,6.17298,6.1747,8000000.0
2005-07-22 20:27:00,6.17445,6.1751,6.17348,6.1751,13000000.0
2005-07-22 20:28:00,6.17482,6.176,6.17456,6.176,15000000.0
2005-07-22 20:29:00,6.17608,6.17608,6.17398,6.1744,16000000.0
2005-07-22 20:30:00,6.17393,6.17483,6.17358,6.17387,8000000.0
2005-07-22 20:31:00,6.17397,6.17563,6.17397,6.17563,18000000.0
2005-07-22 20:32:00,6.17544,6.17544,6.17438,6.17438,7000000.0
2005-07-22 20:33:00,6.17447,6.17578,6.17376,6.17529,13000000.0
2005-07-22 20:34:00,6.17582,6.17582,6.17376,6.17387,13000000.0
2005-07-22 20:35:00,6.17419,6.17474,6.17321,6.17321,9000000.0
2005-07-22 20:36:00,6.17297,6.17503,6.17297,6.17354,17000000.0
2005-07-22 20:37:00,6.17481,6.17529,6.17434,6.17472,14000000.0
2005-07-22 20:38:00,6.17435,6.17514,6.17329,6.17491,16000000.0
2005-07-22 20:39:00,6.17565,6.17565,6.17357,6.17409,14000000.0
2005-07-22 20:40:00,6.17394,6.17522,6.17342,6.17522,17000000.0
2005-07-22 20:41:00,6.17496,6.17512,6.17333,6.17367,16000000.0
2005-07-22 20:42:00,6.17391,6.17502,6.17391,6.17488,22000000.0
2005-07-22 20:43:00,6.17503,6.17503,6.17363,6.17363,18000000.0
2005-07-22 20:44:00,6.17355,6.17531,6.17345,6.17481,16000000.0
2005-07-22 20:45:00,6.17526,6.17558,6.17412,6.17412,8000000.0
2005-07-22 20:46:00,6.17465,6.17728,6.17465,6.1758,19000000.0
2005-07-22 20:47:00,6.17714,6.17749,6.17591,6.17591,12000000.0
2005-07-22 20:48:00,6.17629,6.17644,6.17521,6.17641,9000000.0
2005-07-22 20:49:00,6.17632,6.1771,6.17567,6.17659,19000000.0
2005-07-22 20:50:00,6.17662,6.17738,6.17529,6.17529,15000000.0
2005-07-22 20:51:00,6.17583,6.17719,6.17583,6.1771,9000000.0
2005-07-22 20:52:00,6.17702,6.17733,6.17625,6.17639,11000000.0
2005-07-22 20:53:00,6.17656,6.17773,6.17381,6.17507,15000000.0
2005-07-22 20:54:00,6.17569,6.17704,6.17569,6.17654,12000000.0
2005-07-22 20:55:00,6.17554,6.17702,6.17512,6.17512,18000000.0
2005-07-22 20:56:00,6.17611,6.17711,6.17611,6.17703,12000000.0
2005-07-22 20:57:00,6.17761,6.17889,6.17726,6.17726,13000000.0
2005-07-22 20:58:00,6.17804,6.17862,6.17748,6.17819,11000000.0
2005-07-22 20:59:00,6.17843,6.17976,6.17733,6.17976,11000000.0
2005-07-22 21:00:00,6.18037,6.18114,6.17936,6.17936,17000000.0
2005-07-22 21:01:00,6.1796,6.1796,6.17761,6.1784,10000000.0
2005-07-22 21:02:00,6.17846,6.17913,6.17827,6.17884,8000000.0
2005-07-22 21:03:00,6.17881,6.17987,6.17857,6.17935,19000000.0
2005-07-22 21:04:00,6.1796,6.18001,6.17807,6.17859,18000000.0
2005-07-22 21:05:00,6.178,6.1793,6.17727,6.17813,14000000.0
2005-07-22 21:06:00,6.17896,6.179,6.17796,6.17899,12000000.0
2005-07-22 21:07:00,6.17856,6.18014,6.17832,6.17836,10000000.0
2005-07-22 21:08:00,6.17906,6.17995,6.17835,6.17847,14000000.0
2005-07-22 21:09:00,6.17896,6.17985,6.17825,6.17934,16000000.0
2005-07-22 21:10:00,6.17946,6.17993,6.17851,6.17961,15000000.0
2005-07-22 21:11:00,6.18029,6.1818,6.18029,6.1818,13000000.0
2005-07-22 21:12:00,6.18069,6.18185,6.18061,6.18063,10000000.0
2005-07-22 21:13:00,6.18162,6.18227,6.18014,6.18173,14000000.0
2005-07-22 21:14:00,6.18167,6.18167,6.18021,6.18073,10000000.0
2005-07-22 21:15:00,6.18047,6.18072,6.17873,6.17929,15000000.0
2005-07-22 21:16:00,6.18023,6.18091,6.17925,6.17925,11000000.0
2005-07-22 21:17:00,6.17981,6.18057,6.17902,6.17938,13000000.0
2005-07-22 21:18:00,6.17951,6.17991,6.17818,6.17991,17000000.0
2005-07-22 21:19:00,6.18029,6.18041,6.17829,6.17949,12000000.0
2005-07-22 21:20:00,6.17928,6.18018,6.17923,6.17925,14000000.0
2005-07-22 21:21:00,6.17901,6.18009,6.17901,6.18009,11000000.0
2005-07-22 21:22:00,6.1795,6.18029,6.17929,6.18029,9000000.0
2005-07-22 21:23:00,6.18003,6.18072,6.17912,6.18072,7000000.0
2005-07-22 21:24:00,6.18037,6.18045,6.17955,6.17967,11000000.0
2005-07-22 21:25:00,6.18178,6.18233,6.18106,6.18197,7000000.0
2005-07-22 21:26:00,6.18186,6.18214,6.18106,6.18212,13000000.0
2005-07-22 21:27:00,6.18133,6.18237,6.18097,6.18129,11000000.0
2005-07-22 21:28:00,6.18088,6.18172,6.18035,6.18152,15000000.0
2005-07-22 21:29:00,6.18076,6.1814,6.17981,6.1814,12000000.0
2005-07-22 21:30:00,6.18043,6.18148,6.18043,6.18051,10000000.0
2005-07-22 21:31:00,6.18138,6.18221,6.18119,6.18221,10000000.0
2005-07-22 21:32:00,6.18173,6.18211,6.18035,6.18086,12000000.0
2005-07-22 21:33:00,6.18065,6.18155,6.18036,6.18085,19000000.0
2005-07-22 21:34:00,6.18079,6.18079,6.1797,6.17987,8000000.0
2005-07-22 21:35:00,6.17968,6.1801,6.17891,6.17973,20000000.0
2005-07-22 21:36:00,6.18028,6.18205,6.17952,6.18047,19000000.0
2005-07-22 21:37:00,6.18032,6.18032,6.17863,6.179,19000000.0
2005-07-22 21:38:00,6.17901,6.18034,6.17894,6.18034,13000000.0
2005-07-22 21:39:00,6.17964,6.17964,6.17745,6.17814,17000000.0
2005-07-22 21:40:00,6.17837,6.17866,6.17765,6.17836,7000000.0
2005-07-22 21:41:00,6.17877,6.1791,6.17786,6.17907,11000000.0
2005-07-22 21:42:00,6.17898,6.1803,6.17822,6.1803,18000000.0
2005-07-22 21:43:00,6.17921,6.1807,6.17767,6.17928,13000000.0
2005-07-22 21:44:00,6.17967,6.18147,6.17967,6.18092,16000000.0
2005-07-22 21:45:00,6.18082,6.1811,6.17947,6.17958,11000000.0
2005-07-22 21:46:00,6.17984,6.18103,6.17984,6.18061,13000000.0
2005-07-22 21:47:00,6.1806,6.18148,6.1798,6.18098,13000000.0
2005-07-22 21:48:00,6.18006,6.18197,6.18006,6.1805,17000000.0
2005-07-22 21:49:00,6.18082,6.18107,6.1797,6.18076,8000000.0
2005-07-22 21:50:00,6.1797,6.18186,6.1797,6.18039,11000000.0
2005-07-22 21:51:00,6.18051,6.18161,6.17949,6.18161,13000000.0
2005-07-22 21:52:00,6.18082,6.18249,6.18057,6.18213,13000000.0
2005-07-22 21:53:00,6.18136,6.18213,6.18058,6.18139,14000000.0
2005-07-22 21:54:00,6.18232,6.18253,6.18054,6.1812,11000000.0
2005-07-22 21:55:00,6.18128,6.18182,6.18062,6.18125,17000000.0
2005-07-22 21:56:00,6.18155,6.18217,6.18082,6.18175,12000000.0
2005-07-22 21:57:00,6.18151,6.18223,6.18049,6.18092,16000000.0
2005-07-22 21:58:00,6.18054,6.18158,6.18016,6.1803,9000000.0
2005-07-22 21:59:00,6.17998,6.18126,6.17931,6.1809,18000000.0
2005-07-22 22:00:00,6.18089,6.1815,6.18043,6.18043,13000000.0
2005-07-22 22:01:00,6.18068,6.18172,6.18021,6.18021,11000000.0
2005-07-22 22:02:00,6.18186,6.18187,6.18015,6.18074,17000000.0
2005-07-22 22:03:00,6.18074,6.18124,6.1803,6.1806,23000000.0
2005-07-22 22:04:00,6.18083,6.18106,6.17889,6.17889,15000000.0
2005-07-22 22:05:00,6.17956,6.18095,6.17933,6.1801,14000000.0
2005-07-22 22:06:00,6.17976,6.18038,6.17911,6.18013,15000000.0
2005-07-22 22:07:00,6.18133,6.18142,6.17973,6.18018,9000000.0
2005-07-22 22:08:00,6.17993,6.18087,6.17941,6.18087,18000000.0
2005-07-22 22:09:00,6.18083,6.18138,6.18064,6.18138,11000000.0
2005-07-22 22:10:00,6.17984,6.18084,6.17949,6.18068,7000000.0
2005-07-22 22:11:00,6.17929,6.18071,6.17915,6.18058,8000000.0
2005-07-22 22:12:00,6.18013,6.18148,6.1795,6.18148,16000000.0
2005-07-22 22:13:00,6.18204,6.1823,6.1798,6.1805,24000000.0
2005-07-22 22:14:00,6.18004,6.18115,6.17985,6.18098,9000000.0
2005-07-22 22:15:00,6.18067,6.18079,6.1798,6.17988,10000000.0
2005-07-22 22:16:00,6.18001,6.18166,6.17961,6.18055,13000000.0
2005-07-22 22:17:00,6.18042,6.18163,6.18041,6.18154,20000000.0
2005-07-22 22:18:00,6.18046,6.18155,6.1802,6.18155,11000000.0
2005-07-22 22:19:00,6.18166,6.18195,6.1813,6.18182,15000000.0
2005-07-22 22:20:00,6.18158,6.18251,6.18087,6.18119,16000000.0
2005-07-22 22:21:00,6.18158,6.18263,6.1809,6.18129,12000000.0
2005-07-22 22:22:00,6.18111,6.18233,6.18105,6.18105,14000000.0
2005-07-22 22:23:00,6.18123,6.18239,6.18123,6.18194,11000000.0
2005-07-22 22:24:00,6.18144,6.18339,6.18144,6.18309,16000000.0
2005-07-22 22:25:00,6.18332,6.18332,6.18104,6.18245,14000000.0
2005-07-22 22:26:00,6.18305,6.18348,6.18264,6.18265,10000000.0
2005-07-22 22:27:00,6.18245,6.18385,6.18074,6.18258,14000000.0
2005-07-22 22:28:00,6.18303,6.18411,6.18188,6.18341,12000000.0
2005-07-22 22:29:00,6.18369,6.18369,6.18199,6.18249,13000000.0
2005-07-22 22:30:00,6.18174,6.18295,6.18174,6.1823,8000000.0
2005-07-22 22:31:00,6.18197,6.18259,6.18122,6.18189,11000000.0
2005-07-22 22:32:00,6.1829,6.18357,6.18156,6.18156,20000000.0
2005-07-22 22:33:00,6.18177,6.18357,6.18177,6.18357,11000000.0
2005-07-22 22:34:00,6.18195,6.18345,6.18195,6.18345,10000000.0
2005-07-22 22:35:00,6.18346,6.18346,6.18237,6.18309,13000000.0
2005-07-22 22:36:00,6.18296,6.18296,6.1812,6.1812,9000000.0
2005-07-22 22:37:00,6.18168,6.18382,6.18146,6.18146,13000000.0
2005-07-22 22:38:00,6.18279,6.18359,6.1817,6.1817,9000000.0
2005-07-22 22:39:00,6.18171,6.18367,6.18171,6.18333,12000000.0
2005-07-22 22:40:00,6.18175,6.18337,6.18175,6.18337,9000000.0
2005-07-22 22:41:00,6.18341,6.18352,6.18208,6.18236,14000000.0
2005-07-22 22:42:00,6.18211,6.18347,6.18211,6.18233,13000000.0
2005-07-22 22:43:00,6.18242,6.18319,6.18188,6.18297,12000000.0
2005-07-22 22:44:00,6.18153,6.18218,6.18058,6.18058,15000000.0
2005-07-22 22:45:00,6.18039,6.18179,6.18039,6.18179,13000000.0
2005-07-22 22:46:00,6.1817,6.18221,6.18082,6.18082,14000000.0
2005-07-22 22:47:00,6.18102,6.18279,6.18028,6.18221,15000000.0
2005-07-22 22:48:00,6.18274,6.18398,6.18188,6.18265,13000000.0
2005-07-22 22:49:00,6.18286,6.18371,6.18208,6.18371,13000000.0
2005-07-22 22:50:00,6.18247,6.18302,6.18126,6.18126,15000000.0
2005-07-22 22:51:00,6.18146,6.18319,6.18146,6.18251,14000000.0
2005-07-22 22:52:00,6.18205,6.18304,6.1817,6.1817,9000000.0
2005-07-22 22:53:00,6.18203,6.18326,6.18203,6.18291,15000000.0
2005-07-22 22:54:00,6.1819,6.18279,6.18119,6.18227,17000000.0
2005-07-22 22:55:00,6.18275,6.18359,6.18266,6.183,16000000.0
2005-07-22 22:56:00,6.18287,6.18291,6.18162,6.18217,13000000.0
2005-07-22 22:57:00,6.18246,6.18313,6.1821,6.18266,8000000.0
2005-07-22 22:58:00,6.1829,6.1829,6.18133,6.18133,8000000.0
2005-07-22 22:59:00,6.18107,6.18193,6.17939,6.17939,19000000.0
2005-07-25 02:00:00,6.18034,6.18152,6.18014,6.18067,16000000.0
2005-07-25 02:01:00,6.18029,6.18141,6.17987,6.17987,21000000.0
2005-07-25 02:02:00,6.18066,6.18087,6.1798,6.18087,10000000.0
2005-07-25 02:03:00,6.18141,6.18345,6.18141,6.18345,8000000.0
2005-07-25 02:04:00,6.18241,6.18335,6.18175,6.18335,14000000.0
2005-07-25 02:05:00,6.18417,6.18417,6.18271,6.18271,14000000.0
2005-07-25 02:06:00,6.18273,6.18326,6.182,6.18319,15000000.0
2005-07-25 02:07:00,6.18292,6.18292,6.18158,6.18234,10000000.0
2005-07-25 02:08:00,6.18357,6.18371,6.18142,6.18142,16000000.0
2005-07-25 02:09:00,6.18147,6.18274,6.181,6.18274,18000000.0
2005-07-25 02:10:00,6.18207,6.18207,6.18013,6.18046,16000000.0
2005-07-25 02:11:00,6.18041,6.18237,6.1803,6.18188,14000000.0
2005-07-25 02:12:00,6.18206,6.18255,6.18128,6.18157,10000000.0
2005-07-25 02:13:00,6.18189,6.1836,6.18189,6.18305,15000000.0
2005-07-25 02:14:00,6.18249,6.18337,6.18241,6.18325,19000000.0
2005-07-25 02:15:00,6.18375,6.18445,6.18295,6.18445,12000000.0
2005-07-25 02:16:00,6.18291,6.18368,6.18189,6.18329,18000000.0
2005-07-25 02:17:00,6.18315,6.18315,6.18175,6.18222,14000000.0
2005-07-25 02:18:00,6.18388,6.18388,6.18139,6.1837,12000000.0
2005-07-25 02:19:00,6.18364,6.18556,6.18262,6.18556,14000000.0
2005-07-25 02:20:00,6.18641,6.18658,6.18468,6.18576,13000000.0
2005-07-25 02:21:00,6.18603,6.18652,6.18486,6.18596,15000000.0
2005-07-25 02:22:00,6.18614,6.18668,6.18536,6.18579,13000000.0
2005-07-25 02:23:00,6.18646,6.18743,6.18618,6.18677,16000000.0
2005-07-25 02:24:00,6.18708,6.18869,6.18699,6.1877,17000000.0
2005-07-25 02:25:00,6.18906,6.18949,6.18818,6.18923,10000000.0
2005-07-25 02:26:00,6.18842,6.18848,6.18628,6.18759,13000000.0
2005-07-25 02:27:00,6.18735,6.18746,6.18632,6.1873,7000000.0
2005-07-25 02:28:00,6.18693,6.18703,6.18619,6.18662,9000000.0
2005-07-25 02:29:00,6.18709,6.18881,6.18619,6.18881,20000000.0
2005-07-25 02:30:00,6.18874,6.18879,6.18744,6.18744,11000000.0
2005-07-25 02:31:00,6.18701,6.18769,6.18646,6.18646,9000000.0
2005-07-25 02:32:00,6.18655,6.18771,6.18637,6.1867,13000000.0
2005-07-25 02:33:00,6.18648,6.18828,6.18648,6.18772,14000000.0
2005-07-25 02:34:00,6.18622,6.18768,6.18622,6.18768,17000000.0
2005-07-25 02:35:00,6.18637,6.18725,6.18553,6.18581,15000000.0
2005-07-25 02:36:00,6.18526,6.1856,6.18313,6.18351,14000000.0
2005-07-25 02:37:00,6.18288,6.18431,6.18288,6.18387,13000000.0
2005-07-25 02:38:00,6.18431,6.18522,6.18308,6.18418,14000000.0
2005-07-25 02:39:00,6.18467,6.18481,6.1831,6.1832,15000000.0
2005-07-25 02:40:00,6.18395,6.18404,6.18278,6.183,12000000.0
2005-07-25 02:41:00,6.18428,6.18484,6.18298,6.18411,13000000.0
2005-07-25 02:42:00,6.18467,6.18536,6.18379,6.18397,16000000.0
2005-07-25 02:43:00,6.18416,6.18513,6.18367,6.18471,18000000.0
2005-07-25 02:44:00,6.18469,6.18484,6.18368,6.18412,10000000.0
2005-07-25 02:45:00,6.18369,6.18488,6.18351,6.18362,14000000.0
2005-07-25 02:46:00,6.18329,6.18445,6.1829,6.18377,18000000.0
2005-07-25 02:47:00,6.18392,6.18537,6.1836,6.18521,17000000.0
2005-07-25 02:48:00,6.18581,6.18616,6.18503,6.18544,7000000.0
2005-07-25 02:49:00,6.18448,6.18666,6.1844,6.18666,13000000.0
2005-07-25 02:50:00,6.18671,6.18671,6.18512,6.18622,14000000.0
2005-07-25 02:51:00,6.18583,6.18631,6.18514,6.18626,15000000.0
2005-07-25 02:52:00,6.18618,6.18618,6.18484,6.1852,15000000.0
2005-07-25 02:53:00,6.18465,6.18555,6.18393,6.18393,9000000.0
2005-07-25 02:54:00,6.18451,6.18579,6.18415,6.1847,13000000.0
2005-07-25 02:55:00,6.18428,6.1844,6.18287,6.18287,11000000.0
2005-07-25 02:56:00,6.18334,6.18437,6.18265,6.18431,18000000.0
2005-07-25 02:57:00,6.18469,6.18515,6.18368,6.1841,13000000.0
2005-07-25 02:58:00,6.18507,6.18525,6.1841,6.1841,9000000.0
2005-07-25 02:59:00,6.18361,6.18452,6.1827,6.1841,14000000.0
2005-07-25 03:00:00,6.18353,6.18358,6.18315,6.18352,11000000.0
2005-07-25 03:01:00,6.18193,6.18413,6.18191,6.18356,11000000.0
2005-07-25 03:02:00,6.18318,6.18329,6.18194,6.18329,11000000.0
2005-07-25 03:03:00,6.18311,6.18311,6.18192,6.18192,23000000.0
2005-07-25 03:04:00,6.1818,6.18302,6.18173,6.18275,11000000.0
2005-07-25 03:05:00,6.1826,6.18397,6.18174,6.18397,17000000.0
2005-07-25 03:06:00,6.18366,6.18425,6.18283,6.18389,9000000.0
2005-07-25 03:07:00,6.18357,6.18414,6.1828,6.18328,15000000.0
2005-07-25 03:08:00,6.18345,6.18421,6.18267,6.18332,12000000.0
2005-07-25 03:09:00,6.18319,6.18464,6.18306,6.18464,15000000.0
2005-07-25 03:10:00,6.18468,6.18468,6.18351,6.18442,19000000.0
2005-07-25 03:11:00,6.18436,6.18436,6.18284,6.18396,15000000.0
2005-07-25 03:12:00,6.18414,6.18495,6.18382,6.18495,18000000.0
2005-07-25 03:13:00,6.1852,6.18539,6.1839,6.18398,18000000.0
2005-07-25 03:14:00,6.18573,6.18629,6.18495,6.18537,10000000.0
2005-07-25 03:15:00,6.1852,6.18585,6.18485,6.18585,7000000.0
2005-07-25 03:16:00,6.18649,6.18649,6.18534,6.18534,8000000.0
2005-07-25 03:17:00,6.18489,6.18569,6.18472,6.18559,10000000.0
2005-07-25 03:18:00,6.18529,6.18529,6.18371,6.18476,15000000.0
2005-07-25 03:19:00,6.18525,6.18569,6.18437,6.18455,10000000.0
2005-07-25 03:20:00,6.18459,6.18589,6.18459,6.18525,16000000.0
2005-07-25 03:21:00,6.18565,6.18692,6.18565,6.18692,11000000.0
2005-07-25 03:22:00,6.18577,6.18719,6.18554,6.1863,10000000.0
2005-07-25 03:23:00,6.18562,6.18674,6.18533,6.18637,12000000.0
2005-07-25 03:24:00,6.18556,6.18666,6.18556,6.18597,13000000.0
2005-07-25 03:25:00,6.18607,6.18627,6.18513,6.18566,11000000.0
2005-07-25 03:26:00,6.18569,6.1873,6.18519,6.18527,13000000.0
2005-07-25 03:27:00,6.18521,6.18671,6.18521,6.18569,14000000.0
2005-07-25 03:28:00,6.18541,6.18623,6.18464,6.18559,18000000.0
2005-07-25 03:29:00,6.18577,6.18586,6.18493,6.18582,15000000.0
2005-07-25 03:30:00,6.1863,6.1863,6.1851,6.18553,10000000.0
2005-07-25 03:31:00,6.185,6.18533,6.18322,6.18494,13000000.0
2005-07-25 03:32:00,6.18452,6.18502,6.18364,6.184,16000000.0
2005-07-25 03:33:00,6.18387,6.18442,6.1835,6.18354,13000000.0
2005-07-25 03:34:00,6.18385,6.18546,6.18373,6.18495,16000000.0
2005-07-25 03:35:00,6.1851,6.18557,6.18451,6.18451,10000000.0
2005-07-25 03:36:00,6.18431,6.18597,6.18431,6.18487,11000000.0
2005-07-25 03:37:00,6.18502,6.18737,6.18502,6.18527,13000000.0
2005-07-25 03:38:00,6.18542,6.1866,6.18521,6.18647,13000000.0
2005-07-25 03:39:00,6.186,6.18664,6.18536,6.18551,13000000.0
2005-07-25 03:40:00,6.18552,6.18649,6.18552,6.18614,12000000.0
2005-07-25 03:41:00,6.18625,6.18699,6.18504,6.18612,16000000.0
2005-07-25 03:42:00,6.18566,6.18809,6.18566,6.18605,21000000.0
2005-07-25 03:43:00,6.18728,6.18811,6.18642,6.18647,18000000.0
2005-07-25 03:44:00,6.18665,6.1883,6.18665,6.1883,15000000.0
2005-07-25 03:45:00,6.18683,6.18787,6.18683,6.18772,9000000.0
2005-07-25 03:46:00,6.18802,6.18802,6.18594,6.18677,8000000.0
2005-07-25 03:47:00,6.18693,6.18742,6.1859,6.18742,11000000.0
2005-07-25 03:48:00,6.18813,6.18813,6.18669,6.18669,9000000.0
2005-07-25 03:49:00,6.18644,6.18758,6.18602,6.1863,16000000.0
2005-07-25 03:50:00,6.1863,6.18697,6.18559,6.18559,19000000.0
2005-07-25 03:51:00,6.18576,6.18589,6.18505,6.18546,9000000.0
2005-07-25 03:52:00,6.18544,6.1869,6.18452,6.18561,19000000.0
2005-07-25 03:53:00,6.18497,6.18543,6.18409,6.18496,10000000.0
2005-07-25 03:54:00,6.1847,6.1847,6.18309,6.18332,17000000.0
2005-07-25 03:55:00,6.18353,6.18439,6.18353,6.18418,16000000.0
2005-07-25 03:56:00,6.18436,6.18669,6.18436,6.18586,7000000.0
2005-07-25 03:57:00,6.1854,6.18588,6.18502,6.18549,11000000.0
2005-07-25 03:58:00,6.18583,6.18618,6.18487,6.18522,12000000.0
2005-07-25 03:59:00,6.1851,6.18568,6.18436,6.18474,17000000.0
2005-07-25 04:00:00,6.18531,6.18544,6.18371,6.18423,12000000.0
2005-07-25 04:01:00,6.18366,6.1846,6.18298,6.1846,16000000.0
2005-07-25 04:02:00,6.18483,6.18563,6.1835,6.18553,14000000.0
2005-07-25 04:03:00,6.18568,6.18576,6.1841,6.18453,12000000.0
2005-07-25 04:04:00,6.18428,6.18652,6.18428,6.1863,16000000.0
2005-07-25 04:05:00,6.18656,6.18656,6.18559,6.18574,13000000.0
2005-07-25 04:06:00,6.18602,6.18619,6.185,6.185,16000000.0
2005-07-25 04:07:00,6.18516,6.18619,6.18509,6.18544,13000000.0
2005-07-25 04:08:00,6.18613,6.18715,6.18551,6.18715,14000000.0
2005-07-25 04:09:00,6.18663,6.18663,6.18505,6.18505,10000000.0
2005-07-25 04:10:00,6.18482,6.1859,6.18482,6.18539,12000000.0
2005-07-25 04:11:00,6.18558,6.18653,6.18478,6.18478,14000000.0
2005-07-25 04:12:00,6.18513,6.18733,6.18496,6.1872,19000000.0
2005-07-25 04:13:00,6.18728,6.18754,6.18696,6.18708,20000000.0
2005-07-25 04:14:00,6.18557,6.1874,6.18557,6.1874,12000000.0
2005-07-25 04:15:00,6.1867,6.18832,6.18655,6.18832,8000000.0
2005-07-25 04:16:00,6.18867,6.18938,6.18775,6.18864,13000000.0
2005-07-25 04:17:00,6.18829,6.18871,6.18768,6.18773,15000000.0
2005-07-25 04:18:00,6.18761,6.18863,6.18753,6.18834,9000000.0
2005-07-25 04:19:00,6.18857,6.18914,6.18769,6.18914,12000000.0
2005-07-25 04:20:00,6.18961,6.19003,6.18856,6.19003,9000000.0
2005-07-25 04:21:00,6.19012,6.19066,6.18853,6.189,17000000.0
2005-07-25 04:22:00,6.18956,6.19082,6.18944,6.19011,14000000.0
2005-07-25 04:23:00,6.19048,6.19146,6.18983,6.19109,10000000.0
2005-07-25 04:24:00,6.19085,6.19197,6.18998,6.1917,12000000.0
2005-07-25 04:25:00,6.19157,6.19157,6.19002,6.19043,10000000.0
2005-07-25 04:26:00,6.19062,6.19111,6.1898,6.19018,7000000.0
2005-07-25 04:27:00,6.18982,6.19042,6.18891,6.18913,15000000.0
2005-07-25 04:28:00,6.18907,6.19006,6.18907,6.18922,7000000.0
2005-07-25 04:29:00,6.18876,6.18977,6.18815,6.18916,14000000.0
2005-07-25 04:30:00,6.18948,6.19029,6.18896,6.19029,11000000.0
2005-07-25 04:31:00,6.19013,6.19013,6.18852,6.18871,15000000.0
2005-07-25 04:32:00,6.18893,6.19086,6.18893,6.18916,17000000.0
2005-07-25 04:33:00,6.18875,6.18982,6.18869,6.18982,14000000.0
2005-07-25 04:34:00,6.18882,6.18995,6.18848,6.18896,9000000.0
2005-07-25 04:35:00,6.18941,6.18992,6.18891,6.18942,12000000.0
2005-07-25 04:36:00,6.18917,6.19059,6.18872,6.18945,12000000.0
2005-07-25 04:37:00,6.18915,6.19049,6.1891,6.19049,12000000.0
2005-07-25 04:38:00,6.191,6.191,6.1899,6.19,11000000.0
2005-07-25 04:39:00,6.18842,6.19022,6.18813,6.18813,17000000.0
2005-07-25 04:40:00,6.18834,6.18973,6.18834,6.18876,9000000.0
2005-07-25 04:41:00,6.18853,6.18977,6.18822,6.18898,10000000.0
2005-07-25 04:42:00,6.18927,6.18988,6.18901,6.18901,8000000.0
2005-07-25 04:43:00,6.18867,6.19056,6.18867,6.19029,18000000.0
2005-07-25 04:44:00,6.19019,6.19046,6.18928,6.18945,9000000.0
2005-07-25 04:45:00,6.18932,6.18934,6.18893,6.18918,9000000.0
2005-07-25 04:46:00,6.18907,6.18982,6.1882,6.18915,16000000.0
2005-07-25 04:47:00,6.189,6.18942,6.18805,6.18805,12000000.0
2005-07-25 04:48:00,6.18803,6.18947,6.18803,6.18847,10000000.0
2005-07-25 04:49:00,6.18885,6.19006,6.18864,6.18996,16000000.0
2005-07-25 04:50:00,6.18989,6.18989,6.18851,6.18851,16000000.0
2005-07-25 04:51:00,6.1883,6.189,6.18773,6.18837,20000000.0
2005-07-25 04:52:00,6.18835,6.18888,6.18776,6.18848,13000000.0
2005-07-25 04:53:00,6.18741,6.18838,6.18716,6.18834,11000000.0
2005-07-25 04:54:00,6.18874,6.18904,6.18818,6.18904,11000000.0
2005-07-25 04:55:00,6.18837,6.18837,6.18672,6.18817,12000000.0
2005-07-25 04:56:00,6.18816,6.18816,6.18693,6.18707,16000000.0
2005-07-25 04:57:00,6.18724,6.18748,6.18652,6.18652,7000000.0
2005-07-25 04:58:00,6.1872,6.18774,6.18667,6.18705,13000000.0
2005-07-25 04:59:00,6.18658,6.18658,6.18508,6.18578,17000000.0
2005-07-25 05:00:00,6.18556,6.18556,6.18472,6.18521,10000000.0
2005-07-25 05:01:00,6.18607,6.18675,6.18473,6.18649,13000000.0
2005-07-25 05:02:00,6.18633,6.18633,6.18508,6.18568,18000000.0
2005-07-25 05:03:00,6.18594,6.18661,6.18534,6.18534,9000000.0
2005-07-25 05:04:00,6.18574,6.1866,6.18568,6.18636,12000000.0
2005-07-25 05:05:00,6.18606,6.18636,6.18488,6.18556,10000000.0
2005-07-25 05:06:00,6.18457,6.18642,6.18453,6.18453,20000000.0
2005-07-25 05:07:00,6.18421,6.18608,6.18411,6.18453,10000000.0
2005-07-25 05:08:00,6.18408,6.18514,6.18341,6.18445,17000000.0
2005-07-25 05:09:00,6.18423,6.18423,6.1829,6.18308,15000000.0
2005-07-25 05:10:00,6.18338,6.18473,6.18324,6.18473,10000000.0
2005-07-25 05:11:00,6.18495,6.18495,6.18315,6.18388,16000000.0
2005-07-25 05:12:00,6.18434,6.18499,6.18378,6.18433,7000000.0
2005-07-25 05:13:00,6.18425,6.18493,6.18361,6.18416,12000000.0
2005-07-25 05:14:00,6.18366,6.18407,6.18263,6.18263,14000000.0
2005-07-25 05:15:00,6.18253,6.18377,6.18253,6.18322,16000000.0
2005-07-25 05:16:00,6.18358,6.18428,6.18353,6.18393,15000000.0
2005-07-25 05:17:00,6.18368,6.18381,6.18305,6.18363,10000000.0
2005-07-25 05:18:00,6.18362,6.18426,6.18328,6.18411,13000000.0
2005-07-25 05:19:00,6.18345,6.18396,6.18246,6.18309,13000000.0
2005-07-25 05:20:00,6.18315,6.18438,6.18315,6.18374,20000000.0
2005-07-25 05:21:00,6.18295,6.18364,6.18262,6.18328,9000000.0
2005-07-25 05:22:00,6.18324,6.18412,6.18204,6.18273,17000000.0
2005-07-25 05:23:00,6.18346,6.18346,6.1813,6.1813,14000000.0
2005-07-25 05:24:00,6.18121,6.1827,6.18109,6.18109,19000000.0
2005-07-25 05:25:00,6.18046,6.18192,6.18046,6.18161,13000000.0
2005-07-25 05:26:00,6.18024,6.1803,6.17878,6.17965,13000000.0
2005-07-25 05:27:00,6.18016,6.18117,6.17971,6.18046,13000000.0
2005-07-25 05:28:00,6.18028,6.18088,6.17963,6.17965,10000000.0
2005-07-25 05:29:00,6.17925,6.18064,6.17881,6.17898,17000000.0
2005-07-25 05:30:00,6.17949,6.1813,6.17949,6.17999,21000000.0
2005-07-25 05:31:00,6.18017,6.1819,6.17982,6.1811,13000000.0
2005-07-25 05:32:00,6.181,6.18222,6.18059,6.18194,16000000.0
2005-07-25 05:33:00,6.18159,6.18249,6.18108,6.18179,13000000.0
2005-07-25 05:34:00,6.18179,6.18275,6.18162,6.18275,13000000.0
2005-07-25 05:35:00,6.18268,6.18312,6.18171,6.18312,14000000.0
2005-07-25 05:36:00,6.18308,6.18325,6.18296,6.18318,18000000.0
2005-07-25 05:37:00,6.1826,6.1826,6.18058,6.18124,12000000.0
2005-07-25 05:38:00,6.18127,6.18265,6.18079,6.18138,13000000.0
2005-07-25 05:39:00,6.18115,6.18216,6.18043,6.1814,21000000.0
2005-07-25 05:40:00,6.18211,6.18211,6.18032,6.18032,14000000.0
2005-07-25 05:41:00,6.18045,6.18256,6.18027,6.18256,13000000.0
2005-07-25 05:42:00,6.1817,6.18271,6.18156,6.18271,8000000.0
2005-07-25 05:43:00,6.18328,6.18328,6.18206,6.18239,13000000.0
2005-07-25 05:44:00,6.18263,6.18361,6.18254,6.18279,13000000.0
2005-07-25 05:45:00,6.1822,6.1822,6.18106,6.18106,24000000.0
2005-07-25 05:46:00,6.18164,6.18292,6.18164,6.1822,14000000.0
2005-07-25 05:47:00,6.18205,6.18353,6.18137,6.18353,11000000.0
2005-07-25 05:48:00,6.18387,6.18417,6.18185,6.18354,18000000.0
2005-07-25 05:49:00,6.18315,6.18492,6.18311,6.18492,10000000.0
2005-07-25 05:50:00,6.18418,6.18446,6.18301,6.18377,10000000.0
2005-07-25 05:51:00,6.18372,6.18411,6.18244,6.18411,11000000.0
2005-07-25 05:52:00,6.18462,6.18462,6.18367,6.18457,19000000.0
2005-07-25 05:53:00,6.18469,6.18479,6.18442,6.18479,15000000.0
2005-07-25 05:54:00,6.18439,6.18439,6.18251,6.18251,7000000.0
2005-07-25 05:55:00,6.18248,6.18365,6.18205,6.18238,12000000.0
2005-07-25 05:56:00,6.18211,6.18425,6.18188,6.18425,16000000.0
2005-07-25 05:57:00,6.18374,6.18438,6.18271,6.18426,11000000.0
2005-07-25 05:58:00,6.18409,6.18409,6.18191,6.18275,22000000.0
2005-07-25 05:59:00,6.18286,6.18397,6.18286,6.18397,9000000.0
2005-07-25 06:00:00,6.18393,6.18489,6.1834,6.18432,17000000.0
2005-07-25 06:01:00,6.18534,6.18534,6.18379,6.1851,18000000.0
2005-07-25 06:02:00,6.18427,6.18555,6.18418,6.18546,18000000.0
2005-07-25 06:03:00,6.18516,6.18522,6.18345,6.18415,16000000.0
2005-07-25 06:04:00,6.18399,6.18494,6.1838,6.18494,8000000.0
2005-07-25 06:05:00,6.18466,6.18466,6.18344,6.18392,10000000.0
2005-07-25 06:06:00,6.18391,6.18619,6.18391,6.18463,27000000.0
2005-07-25 06:07:00,6.18507,6.18553,6.18427,6.18437,17000000.0
2005-07-25 06:08:00,6.1845,6.18554,6.18415,6.18522,14000000.0
2005-07-25 06:09:00,6.18507,6.18541,6.18321,6.18321,13000000.0
2005-07-25 06:10:00,6.18304,6.18534,6.18304,6.18402,14000000.0
2005-07-25 06:11:00,6.18439,6.18584,6.18419,6.18572,16000000.0
2005-07-25 06:12:00,6.18546,6.18594,6.18411,6.18594,17000000.0
2005-07-25 06:13:00,6.18539,6.18556,6.18369,6.18518,14000000.0
2005-07-25 06:14:00,6.18555,6.18716,6.18552,6.1859,12000000.0
2005-07-25 06:15:00,6.18533,6.18653,6.18504,6.18617,13000000.0
2005-07-25 06:16:00,6.187,6.187,6.18544,6.1864,14000000.0
2005-07-25 06:17:00,6.18602,6.18719,6.18573,6.18595,11000000.0
2005-07-25 06:18:00,6.18668,6.18743,6.18584,6.18631,12000000.0
2005-07-25 06:19:00,6.18718,6.18718,6.18575,6.18658,19000000.0
2005-07-25 06:20:00,6.18746,6.18746,6.18568,6.18695,11000000.0
2005-07-25 06:21:00,6.18644,6.18681,6.18581,6.18625,9000000.0
2005-07-25 06:22:00,6.18558,6.18685,6.18503,6.18569,22000000.0
2005-07-25 06:23:00,6.18651,6.1869,6.1854,6.18569,18000000.0
2005-07-25 06:24:00,6.18522,6.18627,6.18473,6.1861,8000000.0
2005-07-25 06:25:00,6.18636,6.18636,6.18408,6.18525,9000000.0
2005-07-25 06:26:00,6.18556,6.1858,6.18416,6.18426,13000000.0
2005-07-25 06:27:00,6.18482,6.18699,6.18482,6.18669,15000000.0
2005-07-25 06:28:00,6.18614,6.18672,6.18512,6.18672,18000000.0
2005-07-25 06:29:00,6.18622,6.18622,6.18407,6.18455,16000000.0
2005-07-25 06:30:00,6.18496,6.18497,6.18403,6.18452,10000000.0
2005-07-25 06:31:00,6.18422,6.18485,6.18282,6.18323,13000000.0
2005-07-25 06:32:00,6.18376,6.18479,6.18376,6.18479,10000000.0
2005-07-25 06:33:00,6.18501,6.18501,6.18356,6.18481,10000000.0
2005-07-25 06:34:00,6.18483,6.18483,6.18305,6.18358,15000000.0
2005-07-25 06:35:00,6.1819,6.18261,6.18162,6.18162,13000000.0
2005-07-25 06:36:00,6.18183,6.18257,6.18138,6.18153,23000000.0
2005-07-25 06:37:00,6.18187,6.1831,6.18172,6.18292,11000000.0
2005-07-25 06:38:00,6.1832,6.18359,6.18253,6.18253,17000000.0
2005-07-25 06:39:00,6.1827,6.18375,6.1827,6.1836,8000000.0
2005-07-25 06:40:00,6.18394,6.18419,6.18332,6.18419,15000000.0
2005-07-25 06:41:00,6.18402,6.18475,6.18379,6.18475,15000000.0
2005-07-25 06:42:00,6.18501,6.18557,6.18385,6.18418,16000000.0
2005-07-25 06:43:00,6.18392,6.18523,6.18392,6.18523,12000000.0
2005-07-25 06:44:00,6.18518,6.18542,6.18441,6.1854,13000000.0
2005-07-25 06:45:00,6.18438,6.18461,6.18353,6.18407,14000000.0
2005-07-25 06:46:00,6.18424,6.18504,6.18365,6.18379,12000000.0
2005-07-25 06:47:00,6.18392,6.18567,6.18392,6.18567,11000000.0
2005-07-25 06:48:00,6.18492,6.18503,6.18367,6.18419,15000000.0
2005-07-25 06:49:00,6.18399,6.18437,6.18322,6.18437,17000000.0
2005-07-25 06:50:00,6.18476,6.18476,6.18314,6.18405,13000000.0
2005-07-25 06:51:00,6.18438,6.18496,6.18362,6.1841,8000000.0
2005-07-25 06:52:00,6.18398,6.18481,6.18374,6.18392,14000000.0
2005-07-25 06:53:00,6.18421,6.18529,6.18354,6.18529,13000000.0
2005-07-25 06:54:00,6.18432,6.18479,6.1836,6.18461,8000000.0
2005-07-25 06:55:00,6.18443,6.18452,6.1835,6.18373,10000000.0
2005-07-25 06:56:00,6.18389,6.18444,6.18322,6.18356,11000000.0
2005-07-25 06:57:00,6.18388,6.18451,6.18346,6.18367,17000000.0
2005-07-25 06:58:00,6.18357,6.18421,6.18267,6.18267,12000000.0
2005-07-25 06:59:00,6.18267,6.18489,6.18267,6.18479,14000000.0
2005-07-25 07:00:00,6.18407,6.18442,6.18308,6.18442,11000000.0
2005-07-25 07:01:00,6.18426,6.18426,6.18227,6.18227,10000000.0
2005-07-25 07:02:00,6.18269,6.18436,6.18257,6.18257,14000000.0
2005-07-25 07:03:00,6.18289,6.18421,6.18289,6.1839,7000000.0
2005-07-25 07:04:00,6.184,6.18426,6.18292,6.18377,16000000.0
2005-07-25 07:05:00,6.18341,6.18446,6.18286,6.18445,15000000.0
2005-07-25 07:06:00,6.1841,6.18548,6.18336,6.18531,16000000.0
2005-07-25 07:07:00,6.18463,6.18507,6.18358,6.18383,12000000.0
2005-07-25 07:08:00,6.18378,6.18568,6.18378,6.18488,8000000.0
2005-07-25 07:09:00,6.18514,6.18595,6.18468,6.18468,8000000.0
2005-07-25 07:10:00,6.18492,6.18617,6.18492,6.18511,16000000.0
2005-07-25 07:11:00,6.1863,6.1863,6.18497,6.18624,17000000.0
2005-07-25 07:12:00,6.18646,6.18662,6.18519,6.18587,20000000.0
2005-07-25 07:13:00,6.18599,6.18697,6.18542,6.18697,18000000.0
2005-07-25 07:14:00,6.18664,6.18664,6.18438,6.18614,11000000.0
2005-07-25 07:15:00,6.18585,6.18661,6.18516,6.18566,18000000.0
2005-07-25 07:16:00,6.18573,6.18691,6.18533,6.18533,18000000.0
2005-07-25 07:17:00,6.18638,6.18638,6.18392,6.18392,12000000.0
2005-07-25 07:18:00,6.18369,6.18559,6.18369,6.18422,18000000.0
2005-07-25 07:19:00,6.18531,6.18544,6.18407,6.18438,14000000.0
2005-07-25 07:20:00,6.18593,6.18658,6.18577,6.18602,18000000.0
2005-07-25 07:21:00,6.18575,6.18638,6.18418,6.18418,13000000.0
2005-07-25 07:22:00,6.18491,6.18597,6.18437,6.18489,14000000.0
2005-07-25 07:23:00,6.18527,6.18641,6.18503,6.18542,15000000.0
2005-07-25 07:24:00,6.18541,6.18671,6.18541,6.18586,16000000.0
2005-07-25 07:25:00,6.1851,6.18637,6.1851,6.18564,15000000.0
2005-07-25 07:26:00,6.18619,6.18646,6.18504,6.18622,13000000.0
2005-07-25 07:27:00,6.18655,6.18655,6.18559,6.18593,12000000.0
2005-07-25 07:28:00,6.18551,6.18633,6.18422,6.18422,22000000.0
2005-07-25 07:29:00,6.18404,6.18616,6.18384,6.18591,16000000.0
2005-07-25 07:30:00,6.18442,6.18549,6.18373,6.18373,14000000.0
2005-07-25 07:31:00,6.185,6.18517,6.18417,6.18491,13000000.0
2005-07-25 07:32:00,6.18575,6.18575,6.18356,6.18469,9000000.0
2005-07-25 07:33:00,6.18428,6.1856,6.18424,6.1856,7000000.0
2005-07-25 07:34:00,6.18447,6.18464,6.18298,6.18298,18000000.0
2005-07-25 07:35:00,6.18309,6.18595,6.18309,6.18565,9000000.0
2005-07-25 07:36:00,6.18556,6.18558,6.18435,6.1848,13000000.0
2005-07-25 07:37:00,6.18568,6.18619,6.18551,6.18564,11000000.0
2005-07-25 07:38:00,6.18461,6.18584,6.18427,6.18507,11000000.0
2005-07-25 07:39:00,6.18522,6.18642,6.18496,6.18642,19000000.0
2005-07-25 07:40:00,6.18591,6.18591,6.18419,6.18419,11000000.0
2005-07-25 07:41:00,6.18552,6.18584,6.18407,6.18407,7000000.0
2005-07-25 07:42:00,6.18407,6.18514,6.18407,6.18433,13000000.0
2005-07-25 07:43:00,6.18415,6.18562,6.18352,6.18562,14000000.0
2005-07-25 07:44:00,6.18448,6.18489,6.18407,6.18473,10000000.0
2005-07-25 07:45:00,6.18361,6.18476,6.18361,6.18431,8000000.0
2005-07-25 07:46:00,6.18423,6.18476,6.18361,6.18467,13000000.0
2005-07-25 07:47:00,6.1851,6.18524,6.18415,6.18524,15000000.0
2005-07-25 07:48:00,6.18484,6.18484,6.18308,6.18354,13000000.0
2005-07-25 07:49:00,6.18437,6.18474,6.18307,6.18312,10000000.0
2005-07-25 07:50:00,6.1827,6.18401,6.1826,6.18325,17000000.0
2005-07-25 07:51:00,6.18333,6.18414,6.18303,6.18303,16000000.0
2005-07-25 07:52:00,6.18336,6.18393,6.18187,6.18187,13000000.0
2005-07-25 07:53:00,6.1821,6.18266,6.18192,6.18226,10000000.0
2005-07-25 07:54:00,6.18227,6.18322,6.18164,6.18164,11000000.0
2005-07-25 07:55:00,6.18165,6.18338,6.18147,6.18274,12000000.0
2005-07-25 07:56:00,6.18331,6.18331,6.18194,6.18256,13000000.0
2005-07-25 07:57:00,6.18292,6.18336,6.18189,6.18336,8000000.0
2005-07-25 07:58:00,6.18361,6.18361,6.18174,6.18178,14000000.0
2005-07-25 07:59:00,6.18137,6.18336,6.18137,6.18274,15000000.0
2005-07-25 08:00:00,6.18201,6.1829,6.18163,6.1829,10000000.0
2005-07-25 08:01:00,6.18313,6.18371,6.18265,6.18277,13000000.0
2005-07-25 08:02:00,6.18257,6.18391,6.18256,6.18256,14000000.0
2005-07-25 08:03:00,6.18284,6.18378,6.18271,6.18378,12000000.0
2005-07-25 08:04:00,6.18435,6.18435,6.1823,6.18332,16000000.0
2005-07-25 08:05:00,6.18294,6.18365,6.18236,6.18285,14000000.0
2005-07-25 08:06:00,6.18321,6.18388,6.18286,6.18388,19000000.0
2005-07-25 08:07:00,6.18449,6.18498,6.18321,6.18391,19000000.0
2005-07-25 08:08:00,6.18409,6.1849,6.18387,6.18387,11000000.0
2005-07-25 08:09:00,6.18444,6.18485,6.184,6.18481,10000000.0
2005-07-25 08:10:00,6.18423,6.1849,6.18312,6.18413,16000000.0
2005-07-25 08:11:00,6.18365,6.18589,6.18365,6.18569,9000000.0
2005-07-25 08:12:00,6.18622,6.18624,6.18466,6.1855,10000000.0
2005-07-25 08:13:00,6.18417,6.18503,6.18296,6.18467,11000000.0
2005-07-25 08:14:00,6.18478,6.18592,6.18437,6.18515,12000000.0
2005-07-25 08:15:00,6.18465,6.18515,6.18412,6.18511,15000000.0
2005-07-25 08:16:00,6.18541,6.18575,6.18388,6.18388,14000000.0
2005-07-25 08:17:00,6.18346,6.18532,6.18346,6.18532,10000000.0
2005-07-25 08:18:00,6.18453,6.18549,6.18393,6.18441,9000000.0
2005-07-25 08:19:00,6.18355,6.18395,6.18262,6.18279,11000000.0
2005-07-25 08:20:00,6.18291,6.1841,6.18258,6.18364,11000000.0
2005-07-25 08:21:00,6.1835,6.18501,6.18287,6.18401,20000000.0
2005-07-25 08:22:00,6.18424,6.18495,6.18424,6.18482,8000000.0
2005-07-25 08:23:00,6.18476,6.18609,6.18424,6.18515,12000000.0
2005-07-25 08:24:00,6.18488,6.18561,6.18325,6.1852,13000000.0
2005-07-25 08:25:00,6.18497,6.18509,6.1836,6.18411,12000000.0
2005-07-25 08:26:00,6.18382,6.18458,6.18258,6.18303,13000000.0
2005-07-25 08:27:00,6.18237,6.18398,6.18237,6.18398,11000000.0
2005-07-25 08:28:00,6.18442,6.18458,6.18354,6.18357,8000000.0
2005-07-25 08:29:00,6.18353,6.18463,6.18326,6.18356,12000000.0
2005-07-25 08:30:00,6.18429,6.18717,6.18429,6.18717,11000000.0
2005-07-25 08:31:00,6.18653,6.18653,6.18252,6.18376,10000000.0
2005-07-25 08:32:00,6.18331,6.18454,6.183,6.18324,13000000.0
2005-07-25 08:33:00,6.18333,6.18361,6.18265,6.18308,11000000.0
2005-07-25 08:34:00,6.18353,6.185,6.18348,6.18355,17000000.0
2005-07-25 08:35:00,6.184,6.18571,6.184,6.18571,11000000.0
2005-07-25 08:36:00,6.18447,6.18527,6.18436,6.18498,10000000.0
2005-07-25 08:37:00,6.18472,6.18503,6.18405,6.18405,9000000.0
2005-07-25 08:38:00,6.18394,6.18479,6.1836,6.18381,18000000.0
2005-07-25 08:39:00,6.18433,6.18433,6.1837,6.1837,8000000.0
2005-07-25 08:40:00,6.18494,6.185,6.1839,6.1839,7000000.0
2005-07-25 08:41:00,6.18377,6.18493,6.18368,6.18447,16000000.0
2005-07-25 08:42:00,6.18485,6.18567,6.18397,6.18489,14000000.0
2005-07-25 08:43:00,6.18523,6.18759,6.18358,6.18641,12000000.0
2005-07-25 08:44:00,6.1878,6.18861,6.18729,6.18776,9000000.0
2005-07-25 08:45:00,6.18827,6.18981,6.18792,6.18794,18000000.0
2005-07-25 08:46:00,6.18687,6.18845,6.18624,6.1884,14000000.0
2005-07-25 08:47:00,6.19008,6.19086,6.18926,6.18961,18000000.0
2005-07-25 08:48:00,6.19106,6.19291,6.1906,6.19197,12000000.0
2005-07-25 08:49:00,6.19196,6.19301,6.19109,6.19292,14000000.0
2005-07-25 08:50:00,6.19265,6.19265,6.19122,6.19193,16000000.0
2005-07-25 08:51:00,6.1908,6.19131,6.18923,6.18999,21000000.0
2005-07-25 08:52:00,6.19133,6.19251,6.19065,6.1909,20000000.0
2005-07-25 08:53:00,6.19008,6.19136,6.18911,6.19136,7000000.0
2005-07-25 08:54:00,6.19279,6.19502,6.19244,6.19357,17000000.0
2005-07-25 08:55:00,6.19346,6.19364,6.19138,6.19291,12000000.0
2005-07-25 08:56:00,6.19238,6.19314,6.19099,6.19191,17000000.0
2005-07-25 08:57:00,6.19206,6.19263,6.19006,6.19006,16000000.0
2005-07-25 08:58:00,6.1895,6.19101,6.18741,6.19101,12000000.0
2005-07-25 08:59:00,6.19188,6.19188,6.18659,6.18793,13000000.0
2005-07-25 09:00:00,6.18796,6.19015,6.18601,6.18948,17000000.0
2005-07-25 09:01:00,6.18954,6.18984,6.18818,6.18935,13000000.0
2005-07-25 09:02:00,6.18867,6.19007,6.18813,6.18994,8000000.0
2005-07-25 09:03:00,6.18982,6.18998,6.18873,6.18964,16000000.0
2005-07-25 09:04:00,6.18862,6.18955,6.18779,6.18896,8000000.0
2005-07-25 09:05:00,6.18893,6.19109,6.18893,6.19109,11000000.0
2005-07-25 09:06:00,6.1915,6.19367,6.19105,6.19367,10000000.0
2005-07-25 09:07:00,6.19378,6.19378,6.19126,6.19126,10000000.0
2005-07-25 09:08:00,6.19094,6.19297,6.19094,6.19195,19000000.0
2005-07-25 09:09:00,6.19059,6.191,6.18898,6.191,16000000.0
2005-07-25 09:10:00,6.19124,6.19126,6.18954,6.19077,8000000.0
2005-07-25 09:11:00,6.19196,6.19196,6.19049,6.19156,11000000.0
2005-07-25 09:12:00,6.19115,6.19159,6.18919,6.19041,16000000.0
2005-07-25 09:13:00,6.18998,6.19244,6.18947,6.19244,15000000.0
2005-07-25 09:14:00,6.19362,6.19536,6.19276,6.19536,17000000.0
2005-07-25 09:15:00,6.1956,6.19699,6.19506,6.19696,12000000.0
2005-07-25 09:16:00,6.19755,6.19772,6.19601,6.19677,14000000.0
2005-07-25 09:17:00,6.19572,6.19572,6.19362,6.19481,14000000.0
2005-07-25 09:18:00,6.19494,6.19494,6.19284,6.19354,18000000.0
2005-07-25 09:19:00,6.1939,6.19435,6.19329,6.1938,14000000.0
2005-07-25 09:20:00,6.19403,6.19473,6.1936,6.19438,18000000.0
2005-07-25 09:21:00,6.19547,6.19556,6.19373,6.19373,17000000.0
2005-07-25 09:22:00,6.19473,6.19493,6.19367,6.19493,13000000.0
2005-07-25 09:23:00,6.19503,6.19677,6.1944,6.19538,12000000.0
2005-07-25 09:24:00,6.19404,6.1943,6.19194,6.19364,14000000.0
2005-07-25 09:25:00,6.19363,6.19381,6.19278,6.19279,9000000.0
2005-07-25 09:26:00,6.1939,6.1939,6.19126,6.19191,13000000.0
2005-07-25 09:27:00,6.19167,6.19217,6.18881,6.18881,13000000.0
2005-07-25 09:28:00,6.18937,6.19111,6.18937,6.18963,19000000.0
2005-07-25 09:29:00,6.18974,6.19185,6.18974,6.19117,14000000.0
2005-07-25 09:30:00,6.19266,6.1939,6.19231,6.19359,15000000.0
2005-07-25 09:31:00,6.19304,6.19381,6.19272,6.19381,11000000.0
2005-07-25 09:32:00,6.19248,6.1933,6.1917,6.1933,16000000.0
2005-07-25 09:33:00,6.19285,6.19486,6.19285,6.19354,9000000.0
2005-07-25 09:34:00,6.19265,6.19353,6.19203,6.19275,18000000.0
2005-07-25 09:35:00,6.1927,6.1941,6.19249,6.19288,14000000.0
2005-07-25 09:36:00,6.19296,6.19328,6.19123,6.1921,16000000.0
2005-07-25 09:37:00,6.19156,6.19318,6.19099,6.19246,20000000.0
2005-07-25 09:38:00,6.19314,6.19378,6.19207,6.19353,19000000.0
2005-07-25 09:39:00,6.19389,6.19489,6.19288,6.19489,16000000.0
2005-07-25 09:40:00,6.19371,6.19399,6.19262,6.19262,12000000.0
2005-07-25 09:41:00,6.19319,6.19399,6.19211,6.19346,18000000.0
2005-07-25 09:42:00,6.19343,6.19346,6.19132,6.19216,16000000.0
2005-07-25 09:43:00,6.19201,6.1926,6.19093,6.19191,15000000.0
2005-07-25 09:44:00,6.1925,6.19367,6.19097,6.1922,13000000.0
2005-07-25 09:45:00,6.19253,6.19359,6.19215,6.19215,13000000.0
2005-07-25 09:46:00,6.19256,6.19377,6.19256,6.19315,17000000.0
2005-07-25 09:47:00,6.19387,6.19545,6.19344,6.19386,13000000.0
2005-07-25 09:48:00,6.19515,6.19529,6.19332,6.19499,16000000.0
2005-07-25 09:49:00,6.19426,6.19445,6.19256,6.19443,17000000.0
2005-07-25 09:50:00,6.19437,6.19437,6.19246,6.19288,12000000.0
2005-07-25 09:51:00,6.19341,6.19341,6.19171,6.19226,16000000.0
2005-07-25 09:52:00,6.19265,6.19265,6.19076,6.19147,16000000.0
2005-07-25 09:53:00,6.19164,6.19193,6.19045,6.19134,15000000.0
2005-07-25 09:54:00,6.19143,6.19182,6.18984,6.19182,15000000.0
2005-07-25 09:55:00,6.19336,6.19435,6.19283,6.19314,15000000.0
2005-07-25 09:56:00,6.19276,6.19307,6.19137,6.19177,17000000.0
2005-07-25 09:57:00,6.1919,6.19312,6.19133,6.19221,12000000.0
2005-07-25 09:58:00,6.1922,6.1922,6.19043,6.19105,14000000.0
2005-07-25 09:59:00,6.19089,6.19089,6.18904,6.19028,10000000.0
2005-07-25 10:00:00,6.1911,6.19373,6.1911,6.19373,11000000.0
2005-07-25 10:01:00,6.19378,6.19378,6.19193,6.19361,24000000.0
2005-07-25 10:02:00,6.19347,6.19374,6.1914,6.19192,14000000.0
2005-07-25 10:03:00,6.1921,6.19306,6.19116,6.19215,16000000.0
2005-07-25 10:04:00,6.19184,6.19184,6.19053,6.19123,10000000.0
2005-07-25 10:05:00,6.19134,6.19203,6.19078,6.1913,10000000.0
2005-07-25 10:06:00,6.19231,6.19246,6.1911,6.19172,9000000.0
2005-07-25 10:07:00,6.19165,6.19252,6.19127,6.19202,11000000.0
2005-07-25 10:08:00,6.1914,6.1914,6.18962,6.18962,9000000.0
2005-07-25 10:09:00,6.19085,6.19308,6.19085,6.19231,11000000.0
2005-07-25 10:10:00,6.1922,6.19292,6.19129,6.19292,15000000.0
2005-07-25 10:11:00,6.19268,6.19309,6.19205,6.19278,16000000.0
2005-07-25 10:12:00,6.19202,6.19216,6.19111,6.19214,19000000.0
2005-07-25 10:13:00,6.19169,6.19202,6.19017,6.19146,9000000.0
2005-07-25 10:14:00,6.19218,6.19218,6.18933,6.19042,11000000.0
2005-07-25 10:15:00,6.19069,6.19123,6.18937,6.19006,8000000.0
2005-07-25 10:16:00,6.19046,6.19097,6.18886,6.19028,17000000.0
2005-07-25 10:17:00,6.19045,6.19142,6.1897,6.19142,16000000.0
2005-07-25 10:18:00,6.19187,6.19252,6.19104,6.19225,16000000.0
2005-07-25 10:19:00,6.19209,6.19284,6.19094,6.19197,17000000.0
2005-07-25 10:20:00,6.19092,6.19127,6.1895,6.19127,16000000.0
2005-07-25 10:21:00,6.19093,6.19111,6.19008,6.1906,7000000.0
2005-07-25 10:22:00,6.1917,6.1917,6.18976,6.19053,10000000.0
2005-07-25 10:23:00,6.19036,6.19111,6.18933,6.19099,14000000.0
2005-07-25 10:24:00,6.19008,6.19008,6.18761,6.18903,13000000.0
2005-07-25 10:25:00,6.1893,6.18977,6.18885,6.18969,12000000.0
2005-07-25 10:26:00,6.1894,6.1894,6.18839,6.18897,11000000.0
2005-07-25 10:27:00,6.18861,6.18915,6.18806,6.18856,13000000.0
2005-07-25 10:28:00,6.18895,6.1896,6.18783,6.18783,13000000.0
2005-07-25 10:29:00,6.18822,6.19015,6.18822,6.18969,11000000.0
2005-07-25 10:30:00,6.18905,6.18905,6.18594,6.18594,9000000.0
2005-07-25 10:31:00,6.18489,6.18533,6.18321,6.18489,16000000.0
2005-07-25 10:32:00,6.18394,6.18601,6.18369,6.18481,9000000.0
2005-07-25 10:33:00,6.18513,6.18538,6.18279,6.18341,12000000.0
2005-07-25 10:34:00,6.18289,6.18827,6.18289,6.18354,11000000.0
2005-07-25 10:35:00,6.18348,6.18396,6.1825,6.18364,17000000.0
2005-07-25 10:36:00,6.1835,6.18487,6.18268,6.18479,10000000.0
2005-07-25 10:37:00,6.18326,6.18399,6.18296,6.18385,15000000.0
2005-07-25 10:38:00,6.18391,6.18454,6.18189,6.18292,17000000.0
2005-07-25 10:39:00,6.18226,6.18323,6.18023,6.18023,13000000.0
2005-07-25 10:40:00,6.17931,6.17986,6.17849,6.17849,10000000.0
2005-07-25 10:41:00,6.17876,6.18114,6.17832,6.17977,15000000.0
2005-07-25 10:42:00,6.18017,6.18033,6.17935,6.17965,12000000.0
2005-07-25 10:43:00,6.17931,6.18083,6.17865,6.18002,13000000.0
2005-07-25 10:44:00,6.17891,6.18058,6.17891,6.17997,12000000.0
2005-07-25 10:45:00,6.18092,6.18181,6.17946,6.17946,13000000.0
2005-07-25 10:46:00,6.17833,6.18006,6.17833,6.17988,13000000.0
2005-07-25 10:47:00,6.17995,6.18014,6.17816,6.17859,7000000.0
2005-07-25 10:48:00,6.17862,6.17998,6.17838,6.1796,12000000.0
2005-07-25 10:49:00,6.17931,6.17968,6.17851,6.17857,10000000.0
2005-07-25 10:50:00,6.17887,6.17967,6.17848,6.1791,14000000.0
2005-07-25 10:51:00,6.17898,6.17969,6.17898,6.17918,11000000.0
2005-07-25 10:52:00,6.17973,6.17973,6.17583,6.17612,20000000.0
2005-07-25 10:53:00,6.17559,6.17653,6.17504,6.17508,9000000.0
2005-07-25 10:54:00,6.17505,6.17658,6.17459,6.17515,18000000.0
2005-07-25 10:55:00,6.17463,6.17636,6.1745,6.17495,10000000.0
2005-07-25 10:56:00,6.17642,6.17642,6.17516,6.17589,11000000.0
2005-07-25 10:57:00,6.17592,6.17612,6.17415,6.17611,8000000.0
2005-07-25 10:58:00,6.17568,6.17664,6.17568,6.17633,10000000.0
2005-07-25 10:59:00,6.17663,6.17729,6.17568,6.17729,10000000.0
2005-07-25 11:00:00,6.17758,6.17861,6.17672,6.1772,15000000.0
2005-07-25 11:01:00,6.17779,6.17779,6.17548,6.17621,12000000.0
2005-07-25 11:02:00,6.17581,6.17707,6.17581,6.17707,8000000.0
2005-07-25 11:03:00,6.17733,6.17813,6.17714,6.17719,11000000.0
2005-07-25 11:04:00,6.17802,6.17836,6.17691,6.17728,15000000.0
2005-07-25 11:05:00,6.17719,6.17757,6.17562,6.1764,17000000.0
2005-07-25 11:06:00,6.17663,6.17692,6.17563,6.17691,12000000.0
2005-07-25 11:07:00,6.17709,6.1771,6.17552,6.17552,11000000.0
2005-07-25 11:08:00,6.17582,6.17734,6.17554,6.17666,22000000.0
2005-07-25 11:09:00,6.17697,6.17745,6.1764,6.17721,9000000.0
2005-07-25 11:10:00,6.17665,6.17771,6.17603,6.17726,16000000.0
2005-07-25 11:11:00,6.17784,6.1782,6.17687,6.17699,7000000.0
2005-07-25 11:12:00,6.17719,6.17815,6.17644,6.17644,15000000.0
2005-07-25 11:13:00,6.17668,6.17815,6.17668,6.17815,11000000.0
2005-07-25 11:14:00,6.17725,6.17837,6.17603,6.17603,18000000.0
2005-07-25 11:15:00,6.17696,6.17793,6.17659,6.17733,11000000.0
2005-07-25 11:16:00,6.17733,6.17848,6.1769,6.17827,13000000.0
2005-07-25 11:17:00,6.17719,6.17791,6.17635,6.17767,13000000.0
2005-07-25 11:18:00,6.17806,6.1789,6.17719,6.17782,9000000.0
2005-07-25 11:19:00,6.17935,6.17935,6.17771,6.17862,17000000.0
2005-07-25 11:20:00,6.17813,6.1792,6.17813,6.17822,14000000.0
2005-07-25 11:21:00,6.1781,6.17911,6.17786,6.1783,14000000.0
2005-07-25 11:22:00,6.17833,6.17833,6.17639,6.17775,22000000.0
2005-07-25 11:23:00,6.1777,6.17884,6.17716,6.17884,8000000.0
2005-07-25 11:24:00,6.17871,6.17871,6.17641,6.17737,18000000.0
2005-07-25 11:25:00,6.17696,6.17742,6.17619,6.17742,9000000.0
2005-07-25 11:26:00,6.17741,6.1778,6.17686,6.17721,15000000.0
2005-07-25 11:27:00,6.17615,6.17692,6.17465,6.17525,10000000.0
2005-07-25 11:28:00,6.17529,6.17668,6.17473,6.17534,13000000.0
2005-07-25 11:29:00,6.17422,6.17451,6.17236,6.17368,17000000.0
2005-07-25 11:30:00,6.17443,6.17672,6.17419,6.17481,13000000.0
2005-07-25 11:31:00,6.17395,6.17436,6.17243,6.17247,12000000.0
2005-07-25 11:32:00,6.17249,6.17294,6.17172,6.17255,20000000.0
2005-07-25 11:33:00,6.17294,6.17345,6.17236,6.17236,16000000.0
2005-07-25 11:34:00,6.17285,6.17452,6.17155,6.17452,13000000.0
2005-07-25 11:35:00,6.17297,6.17375,6.17141,6.1725,14000000.0
2005-07-25 11:36:00,6.17236,6.17239,6.1707,6.17239,11000000.0
2005-07-25 11:37:00,6.17301,6.17416,6.17241,6.17298,16000000.0
2005-07-25 11:38:00,6.17199,6.17242,6.17064,6.17207,8000000.0
2005-07-25 11:39:00,6.17176,6.17239,6.17158,6.17198,11000000.0
2005-07-25 11:40:00,6.1717,6.17203,6.17039,6.1711,12000000.0
2005-07-25 11:41:00,6.17097,6.17097,6.16999,6.17004,10000000.0
2005-07-25 11:42:00,6.17038,6.17182,6.17038,6.17146,10000000.0
2005-07-25 11:43:00,6.17161,6.17201,6.17023,6.17201,17000000.0
2005-07-25 11:44:00,6.17087,6.1722,6.17045,6.17203,15000000.0
2005-07-25 11:45:00,6.17206,6.17244,6.17123,6.17241,16000000.0
2005-07-25 11:46:00,6.17245,6.17264,6.17152,6.17171,7000000.0
2005-07-25 11:47:00,6.172,6.17277,6.17105,6.17244,16000000.0
2005-07-25 11:48:00,6.17112,6.1729,6.16981,6.17215,13000000.0
2005-07-25 11:49:00,6.17273,6.17306,6.17222,6.17289,10000000.0
2005-07-25 11:50:00,6.17304,6.17414,6.17151,6.17158,12000000.0
2005-07-25 11:51:00,6.17157,6.17362,6.17129,6.17129,14000000.0
2005-07-25 11:52:00,6.17268,6.17357,6.17208,6.1732,18000000.0
2005-07-25 11:53:00,6.1734,6.17387,6.17254,6.17323,16000000.0
2005-07-25 11:54:00,6.17309,6.17378,6.17262,6.17289,8000000.0
2005-07-25 11:55:00,6.17268,6.17303,6.17127,6.17127,8000000.0
2005-07-25 11:56:00,6.17126,6.17347,6.17126,6.17325,8000000.0
2005-07-25 11:57:00,6.17234,6.17349,6.17234,6.17334,11000000.0
2005-07-25 11:58:00,6.17344,6.17344,6.17168,6.17297,14000000.0
2005-07-25 11:59:00,6.17229,6.17351,6.17184,6.17258,11000000.0
2005-07-25 12:00:00,6.17329,6.17426,6.17298,6.17309,15000000.0
2005-07-25 12:01:00,6.17321,6.17426,6.17318,6.17364,13000000.0
2005-07-25 12:02:00,6.1744,6.17594,6.17358,6.17457,15000000.0
2005-07-25 12:03:00,6.17471,6.17619,6.17451,6.17619,11000000.0
2005-07-25 12:04:00,6.17486,6.17696,6.17486,6.1755,9000000.0
2005-07-25 12:05:00,6.17608,6.17778,6.17554,6.17778,9000000.0
2005-07-25 12:06:00,6.17544,6.17663,6.17433,6.17561,15000000.0
2005-07-25 12:07:00,6.17449,6.17607,6.17357,6.17492,11000000.0
2005-07-25 12:08:00,6.17509,6.17566,6.17416,6.17544,8000000.0
2005-07-25 12:09:00,6.17497,6.17642,6.17341,6.17532,18000000.0
2005-07-25 12:10:00,6.17509,6.17584,6.17373,6.17484,14000000.0
2005-07-25 12:11:00,6.17483,6.17571,6.1744,6.1744,9000000.0
2005-07-25 12:12:00,6.17469,6.17614,6.17441,6.17553,18000000.0
2005-07-25 12:13:00,6.17565,6.17599,6.17517,6.17599,12000000.0
2005-07-25 12:14:00,6.17659,6.17675,6.17537,6.17609,10000000.0
2005-07-25 12:15:00,6.17726,6.17803,6.17707,6.17773,8000000.0
2005-07-25 12:16:00,6.17916,6.17987,6.17826,6.17955,14000000.0
2005-07-25 12:17:00,6.17877,6.17916,6.17454,6.17916,13000000.0
2005-07-25 12:18:00,6.18002,6.18117,6.17985,6.18117,10000000.0
2005-07-25 12:19:00,6.17988,6.18182,6.17985,6.18182,11000000.0
2005-07-25 12:20:00,6.18191,6.18236,6.1811,6.18235,8000000.0
2005-07-25 12:21:00,6.18275,6.18275,6.18077,6.18204,20000000.0
2005-07-25 12:22:00,6.18188,6.18188,6.18017,6.18023,14000000.0
2005-07-25 12:23:00,6.18019,6.18227,6.18019,6.18171,11000000.0
2005-07-25 12:24:00,6.18174,6.18174,6.18021,6.18021,17000000.0
2005-07-25 12:25:00,6.17989,6.1806,6.17953,6.17988,12000000.0
2005-07-25 12:26:00,6.18027,6.18039,6.1783,6.17847,7000000.0
2005-07-25 12:27:00,6.17879,6.17907,6.17605,6.17659,7000000.0
2005-07-25 12:28:00,6.17647,6.17837,6.17566,6.17748,19000000.0
2005-07-25 12:29:00,6.17774,6.1789,6.17742,6.17881,12000000.0
2005-07-25 12:30:00,6.17821,6.17873,6.17716,6.17716,10000000.0
2005-07-25 12:31:00,6.17773,6.17773,6.17579,6.17579,12000000.0
2005-07-25 12:32:00,6.17675,6.17765,6.17575,6.17585,12000000.0
2005-07-25 12:33:00,6.1765,6.17768,6.17598,6.17753,15000000.0
2005-07-25 12:34:00,6.17739,6.17818,6.17645,6.17739,12000000.0
2005-07-25 12:35:00,6.17739,6.17846,6.17654,6.17656,12000000.0
2005-07-25 12:36:00,6.17682,6.17769,6.17594,6.17671,15000000.0
2005-07-25 12:37:00,6.17707,6.17727,6.17645,6.17661,8000000.0
2005-07-25 12:38:00,6.17604,6.17624,6.17429,6.17476,15000000.0
2005-07-25 12:39:00,6.17528,6.17565,6.17385,6.17496,14000000.0
2005-07-25 12:40:00,6.17391,6.17676,6.17391,6.17543,18000000.0
2005-07-25 12:41:00,6.17625,6.17659,6.17517,6.17649,11000000.0
2005-07-25 12:42:00,6.17591,6.17705,6.17499,6.17499,17000000.0
2005-07-25 12:43:00,6.17536,6.17632,6.17501,6.17582,11000000.0
2005-07-25 12:44:00,6.17578,6.1772,6.17578,6.17709,13000000.0
2005-07-25 12:45:00,6.17732,6.17742,6.17532,6.17684,10000000.0
2005-07-25 12:46:00,6.17516,6.17631,6.17437,6.17597,20000000.0
2005-07-25 12:47:00,6.17613,6.17721,6.17529,6.17721,10000000.0
2005-07-25 12:48:00,6.17831,6.17845,6.17547,6.17547,10000000.0
2005-07-25 12:49:00,6.17672,6.17746,6.17586,6.177,15000000.0
2005-07-25 12:50:00,6.17703,6.17728,6.17586,6.17706,14000000.0
2005-07-25 12:51:00,6.17632,6.17666,6.17482,6.17666,14000000.0
2005-07-25 12:52:00,6.1777,6.17788,6.17601,6.17788,9000000.0
2005-07-25 12:53:00,6.17828,6.17828,6.17661,6.17768,9000000.0
2005-07-25 12:54:00,6.1778,6.17796,6.1764,6.17723,20000000.0
2005-07-25 12:55:00,6.1779,6.17901,6.17717,6.17816,12000000.0
2005-07-25 12:56:00,6.17766,6.17785,6.17595,6.17595,7000000.0
2005-07-25 12:57:00,6.17669,6.17798,6.17607,6.17675,13000000.0
2005-07-25 12:58:00,6.17654,6.1773,6.17557,6.17681,16000000.0
2005-07-25 12:59:00,6.17701,6.17893,6.17672,6.17856,14000000.0
2005-07-25 13:00:00,6.17859,6.17859,6.17589,6.17725,12000000.0
2005-07-25 13:01:00,6.1769,6.1769,6.17552,6.17597,17000000.0
2005-07-25 13:02:00,6.17605,6.17607,6.17402,6.17482,10000000.0
2005-07-25 13:03:00,6.17419,6.17466,6.17189,6.17292,22000000.0
2005-07-25 13:04:00,6.17203,6.17243,6.17116,6.17117,20000000.0
2005-07-25 13:05:00,6.17174,6.17236,6.17078,6.17174,14000000.0
2005-07-25 13:06:00,6.17175,6.17411,6.17114,6.17257,17000000.0
2005-07-25 13:07:00,6.17308,6.17439,6.17247,6.17439,22000000.0
2005-07-25 13:08:00,6.17486,6.17772,6.1716,6.17573,12000000.0
2005-07-25 13:09:00,6.17595,6.17623,6.17311,6.17311,12000000.0
2005-07-25 13:10:00,6.17289,6.17396,6.17285,6.17307,20000000.0
2005-07-25 13:11:00,6.17326,6.17407,6.17285,6.17285,12000000.0
2005-07-25 13:12:00,6.17432,6.17516,6.17323,6.17462,16000000.0
2005-07-25 13:13:00,6.17441,6.17466,6.17302,6.17302,14000000.0
2005-07-25 13:14:00,6.17285,6.1749,6.17285,6.17351,17000000.0
2005-07-25 13:15:00,6.17338,6.17363,6.1726,6.17306,7000000.0
2005-07-25 13:16:00,6.17409,6.17483,6.17341,6.17341,9000000.0
2005-07-25 13:17:00,6.17348,6.1735,6.17192,6.17192,15000000.0
2005-07-25 13:18:00,6.17309,6.17309,6.17104,6.17104,17000000.0
2005-07-25 13:19:00,6.17092,6.17548,6.17092,6.17206,15000000.0
2005-07-25 13:20:00,6.17287,6.17339,6.17225,6.17339,12000000.0
2005-07-25 13:21:00,6.17354,6.1741,6.17237,6.17403,24000000.0
2005-07-25 13:22:00,6.17376,6.17412,6.17216,6.17277,12000000.0
2005-07-25 13:23:00,6.1728,6.17401,6.17253,6.17365,12000000.0
2005-07-25 13:24:00,6.17401,6.17446,6.17311,6.17446,18000000.0
2005-07-25 13:25:00,6.17418,6.17505,6.17275,6.17337,12000000.0
2005-07-25 13:26:00,6.17452,6.1751,6.17355,6.174,12000000.0
2005-07-25 13:27:00,6.17332,6.17392,6.17198,6.17302,9000000.0
2005-07-25 13:28:00,6.17256,6.17332,6.1718,6.17269,15000000.0
2005-07-25 13:29:00,6.17224,6.17282,6.171,6.17195,14000000.0
2005-07-25 13:30:00,6.17041,6.17156,6.1702,6.17082,11000000.0
2005-07-25 13:31:00,6.1707,6.17183,6.17018,6.17183,11000000.0
2005-07-25 13:32:00,6.17236,6.17394,6.17174,6.17394,8000000.0
2005-07-25 13:33:00,6.17344,6.17423,6.17262,6.17364,14000000.0
2005-07-25 13:34:00,6.17277,6.17323,6.17178,6.17196,11000000.0
2005-07-25 13:35:00,6.17207,6.1724,6.16976,6.17228,16000000.0
2005-07-25 13:36:00,6.17348,6.17431,6.17305,6.17341,8000000.0
2005-07-25 13:37:00,6.17434,6.1744,6.17306,6.17402,17000000.0
2005-07-25 13:38:00,6.17389,6.17389,6.17303,6.17362,14000000.0
2005-07-25 13:39:00,6.17423,6.17452,6.17362,6.17392,10000000.0
2005-07-25 13:40:00,6.17416,6.17417,6.17258,6.17338,8000000.0
2005-07-25 13:41:00,6.17312,6.17512,6.1727,6.17466,11000000.0
2005-07-25 13:42:00,6.17419,6.17501,6.17284,6.17501,14000000.0
2005-07-25 13:43:00,6.17428,6.17449,6.17364,6.17396,11000000.0
2005-07-25 13:44:00,6.17444,6.17465,6.17309,6.17418,11000000.0
2005-07-25 13:45:00,6.17463,6.17602,6.17445,6.17451,14000000.0
2005-07-25 13:46:00,6.17389,6.17501,6.17278,6.17472,11000000.0
2005-07-25 13:47:00,6.17572,6.17622,6.17453,6.17591,13000000.0
2005-07-25 13:48:00,6.177,6.17759,6.17577,6.17577,14000000.0
2005-07-25 13:49:00,6.17564,6.17674,6.17564,6.17597,12000000.0
2005-07-25 13:50:00,6.17646,6.17646,6.17207,6.1758,16000000.0
2005-07-25 13:51:00,6.17591,6.17609,6.17487,6.17571,14000000.0
2005-07-25 13:52:00,6.17538,6.17585,6.1744,6.1744,10000000.0
2005-07-25 13:53:00,6.17544,6.17626,6.17505,6.17505,10000000.0
2005-07-25 13:54:00,6.17663,6.17735,6.17601,6.17706,8000000.0
2005-07-25 13:55:00,6.17735,6.1781,6.17591,6.17697,13000000.0
2005-07-25 13:56:00,6.17655,6.17715,6.17452,6.17612,17000000.0
2005-07-25 13:57:00,6.17584,6.17611,6.17332,6.17555,13000000.0
2005-07-25 13:58:00,6.17702,6.17715,6.17568,6.17568,7000000.0
2005-07-25 13:59:00,6.17523,6.17537,6.17339,6.17511,9000000.0
2005-07-25 14:00:00,6.17526,6.1754,6.1723,6.17468,7000000.0
2005-07-25 14:01:00,6.17555,6.1762,6.17482,6.1762,11000000.0
2005-07-25 14:02:00,6.17575,6.17662,6.17528,6.17662,19000000.0
2005-07-25 14:03:00,6.17654,6.17696,6.17528,6.17535,13000000.0
2005-07-25 14:04:00,6.1751,6.17739,6.1751,6.1773,22000000.0
2005-07-25 14:05:00,6.17698,6.17698,6.17178,6.17178,17000000.0
2005-07-25 14:06:00,6.17107,6.17647,6.17107,6.17647,11000000.0
2005-07-25 14:07:00,6.1777,6.17787,6.17608,6.17707,9000000.0
2005-07-25 14:08:00,6.17669,6.17747,6.17621,6.17652,11000000.0
2005-07-25 14:09:00,6.17548,6.17755,6.17164,6.17755,12000000.0
2005-07-25 14:10:00,6.17605,6.17623,6.17229,6.17623,13000000.0
2005-07-25 14:11:00,6.17693,6.17819,6.17693,6.17808,14000000.0
2005-07-25 14:12:00,6.17779,6.17779,6.17557,6.17747,11000000.0
2005-07-25 14:13:00,6.17753,6.17806,6.1771,6.17773,11000000.0
2005-07-25 14:14:00,6.17819,6.17819,6.1771,6.17763,7000000.0
2005-07-25 14:15:00,6.17706,6.17706,6.1744,6.17645,14000000.0
2005-07-25 14:16:00,6.17684,6.17724,6.17602,6.17704,13000000.0
2005-07-25 14:17:00,6.17611,6.17742,6.17611,6.17742,22000000.0
2005-07-25 14:18:00,6.17672,6.17814,6.17646,6.17788,15000000.0
2005-07-25 14:19:00,6.17728,6.17811,6.17674,6.17751,12000000.0
2005-07-25 14:20:00,6.17684,6.17843,6.17658,6.17843,7000000.0
2005-07-25 14:21:00,6.17738,6.17933,6.17738,6.1778,13000000.0
2005-07-25 14:22:00,6.17834,6.17846,6.17696,6.17841,8000000.0
2005-07-25 14:23:00,6.17886,6.17886,6.17791,6.17884,11000000.0
2005-07-25 14:24:00,6.17863,6.17863,6.17713,6.17782,13000000.0
2005-07-25 14:25:00,6.1789,6.1789,6.17736,6.17835,15000000.0
2005-07-25 14:26:00,6.17827,6.17851,6.17724,6.17724,8000000.0
2005-07-25 14:27:00,6.17814,6.17943,6.17768,6.17857,10000000.0
2005-07-25 14:28:00,6.1782,6.1782,6.17408,6.17699,11000000.0
2005-07-25 14:29:00,6.17673,6.17738,6.17624,6.17738,21000000.0
2005-07-25 14:30:00,6.17732,6.17732,6.17635,6.17639,11000000.0
2005-07-25 14:31:00,6.17722,6.17876,6.17716,6.17743,17000000.0
2005-07-25 14:32:00,6.1772,6.17757,6.17612,6.17612,15000000.0
2005-07-25 14:33:00,6.17621,6.17775,6.17621,6.1768,8000000.0
2005-07-25 14:34:00,6.17653,6.17678,6.17558,6.17678,9000000.0
2005-07-25 14:35:00,6.17672,6.17708,6.17588,6.17708,11000000.0
2005-07-25 14:36:00,6.17614,6.17752,6.17552,6.17691,15000000.0
2005-07-25 14:37:00,6.17679,6.17694,6.17615,6.17671,8000000.0
2005-07-25 14:38:00,6.17788,6.18041,6.17671,6.18041,10000000.0
2005-07-25 14:39:00,6.18146,6.18146,6.17659,6.17659,19000000.0
2005-07-25 14:40:00,6.17602,6.17828,6.17602,6.17826,15000000.0
2005-07-25 14:41:00,6.1767,6.17784,6.17644,6.17649,15000000.0
2005-07-25 14:42:00,6.17661,6.17758,6.1765,6.1765,17000000.0
2005-07-25 14:43:00,6.1761,6.17703,6.17607,6.17612,15000000.0
2005-07-25 14:44:00,6.17732,6.17751,6.17644,6.17644,15000000.0
2005-07-25 14:45:00,6.1768,6.17761,6.17543,6.17653,9000000.0
2005-07-25 14:46:00,6.17651,6.17732,6.17608,6.17708,11000000.0
2005-07-25 14:47:00,6.17736,6.17776,6.17662,6.17753,12000000.0
2005-07-25 14:48:00,6.17793,6.17813,6.17685,6.17716,12000000.0
2005-07-25 14:49:00,6.17671,6.17753,6.1759,6.1768,12000000.0
2005-07-25 14:50:00,6.17651,6.17701,6.17583,6.17701,15000000.0
2005-07-25 14:51:00,6.17677,6.17721,6.17629,6.17688,10000000.0
2005-07-25 14:52:00,6.17671,6.17671,6.17485,6.17546,13000000.0
2005-07-25 14:53:00,6.17585,6.17626,6.17537,6.17578,13000000.0
2005-07-25 14:54:00,6.17506,6.17603,6.17497,6.17497,9000000.0
2005-07-25 14:55:00,6.1749,6.17608,6.17437,6.17553,16000000.0
2005-07-25 14:56:00,6.17495,6.17525,6.17241,6.17362,15000000.0
2005-07-25 14:57:00,6.17277,6.17467,6.1727,6.17366,15000000.0
2005-07-25 14:58:00,6.17401,6.1748,6.17243,6.17331,11000000.0
2005-07-25 14:59:00,6.17274,6.17394,6.17274,6.17368,14000000.0
2005-07-25 15:00:00,6.1739,6.17453,6.17376,6.17404,18000000.0
2005-07-25 15:01:00,6.17375,6.17588,6.17291,6.17588,12000000.0
2005-07-25 15:02:00,6.17606,6.17741,6.17492,6.17568,7000000.0
2005-07-25 15:03:00,6.17465,6.17524,6.17344,6.17455,18000000.0
2005-07-25 15:04:00,6.17481,6.17481,6.1719,6.17423,21000000.0
2005-07-25 15:05:00,6.17468,6.17595,6.17468,6.17525,13000000.0
2005-07-25 15:06:00,6.17477,6.17583,6.17391,6.17583,14000000.0
2005-07-25 15:07:00,6.17527,6.17528,6.17289,6.17348,22000000.0
2005-07-25 15:08:00,6.17362,6.17538,6.17346,6.17538,10000000.0
2005-07-25 15:09:00,6.17568,6.17568,6.1733,6.17425,9000000.0
2005-07-25 15:10:00,6.17473,6.17473,6.17272,6.17332,14000000.0
2005-07-25 15:11:00,6.17276,6.17452,6.17276,6.17397,12000000.0
2005-07-25 15:12:00,6.17383,6.1743,6.17264,6.17388,13000000.0
2005-07-25 15:13:00,6.17375,6.17375,6.17183,6.17189,12000000.0
2005-07-25 15:14:00,6.17315,6.17456,6.17204,6.17216,10000000.0
2005-07-25 15:15:00,6.17156,6.17182,6.1688,6.17171,16000000.0
2005-07-25 15:16:00,6.17222,6.17255,6.17116,6.17232,15000000.0
2005-07-25 15:17:00,6.1712,6.1712,6.16908,6.17116,14000000.0
2005-07-25 15:18:00,6.17116,6.17137,6.17034,6.17137,12000000.0
2005-07-25 15:19:00,6.1715,6.1715,6.16843,6.16976,11000000.0
2005-07-25 15:20:00,6.16969,6.16969,6.16591,6.16644,14000000.0
2005-07-25 15:21:00,6.16682,6.16752,6.16609,6.16635,14000000.0
2005-07-25 15:22:00,6.1668,6.16781,6.16651,6.16768,10000000.0
2005-07-25 15:23:00,6.1689,6.16932,6.16803,6.16803,11000000.0
2005-07-25 15:24:00,6.1693,6.16952,6.16861,6.16905,10000000.0
2005-07-25 15:25:00,6.16876,6.16942,6.16661,6.16661,16000000.0
2005-07-25 15:26:00,6.16704,6.1683,6.16671,6.1676,15000000.0
2005-07-25 15:27:00,6.16779,6.16799,6.16701,6.16753,10000000.0
2005-07-25 15:28:00,6.16724,6.16784,6.16625,6.16685,11000000.0
2005-07-25 15:29:00,6.16719,6.17011,6.16719,6.17011,19000000.0
2005-07-25 15:30:00,6.16958,6.17046,6.16878,6.16914,10000000.0
2005-07-25 15:31:00,6.17026,6.17228,6.17026,6.17197,14000000.0
2005-07-25 15:32:00,6.17244,6.17277,6.17145,6.17277,12000000.0
2005-07-25 15:33:00,6.17212,6.17254,6.17121,6.17254,20000000.0
2005-07-25 15:34:00,6.17188,6.17188,6.17048,6.17136,12000000.0
2005-07-25 15:35:00,6.17189,6.17202,6.17012,6.17194,12000000.0
2005-07-25 15:36:00,6.17216,6.17356,6.17214,6.17356,10000000.0
2005-07-25 15:37:00,6.17373,6.17486,6.17362,6.17451,10000000.0
2005-07-25 15:38:00,6.17383,6.17633,6.17342,6.17604,13000000.0
2005-07-25 15:39:00,6.1762,6.17729,6.17619,6.17668,7000000.0
2005-07-25 15:40:00,6.17652,6.17712,6.176,6.17706,10000000.0
2005-07-25 15:41:00,6.17546,6.17713,6.17546,6.17559,9000000.0
2005-07-25 15:42:00,6.17558,6.17782,6.17448,6.17519,13000000.0
2005-07-25 15:43:00,6.17484,6.1758,6.17327,6.17498,16000000.0
2005-07-25 15:44:00,6.17492,6.17542,6.17284,6.17542,14000000.0
2005-07-25 15:45:00,6.17544,6.17544,6.17384,6.17533,15000000.0
2005-07-25 15:46:00,6.17575,6.17575,6.17435,6.17535,13000000.0
2005-07-25 15:47:00,6.17545,6.17589,6.17439,6.17512,9000000.0
2005-07-25 15:48:00,6.17528,6.17594,6.17471,6.17584,21000000.0
2005-07-25 15:49:00,6.17601,6.1764,6.17328,6.17505,23000000.0
2005-07-25 15:50:00,6.17615,6.17631,6.17487,6.17547,12000000.0
2005-07-25 15:51:00,6.17543,6.17543,6.17351,6.17438,19000000.0
2005-07-25 15:52:00,6.17418,6.17526,6.17375,6.17426,15000000.0
2005-07-25 15:53:00,6.17451,6.17451,6.17198,6.17218,14000000.0
2005-07-25 15:54:00,6.17254,6.17454,6.17194,6.17258,15000000.0
2005-07-25 15:55:00,6.17183,6.17329,6.17141,6.17194,12000000.0
2005-07-25 15:56:00,6.1725,6.17438,6.1725,6.17438,18000000.0
2005-07-25 15:57:00,6.17465,6.17573,6.17419,6.17562,10000000.0
2005-07-25 15:58:00,6.17581,6.17637,6.17351,6.17598,22000000.0
2005-07-25 15:59:00,6.17477,6.17559,6.17338,6.17506,12000000.0
2005-07-25 16:00:00,6.1759,6.17783,6.1759,6.17731,12000000.0
2005-07-25 16:01:00,6.17747,6.17766,6.1756,6.17699,12000000.0
2005-07-25 16:02:00,6.17758,6.17876,6.17733,6.17786,13000000.0
2005-07-25 16:03:00,6.17711,6.17759,6.17341,6.17728,13000000.0
2005-07-25 16:04:00,6.17767,6.17767,6.17556,6.17556,11000000.0
2005-07-25 16:05:00,6.17627,6.17627,6.17338,6.17453,9000000.0
2005-07-25 16:06:00,6.17442,6.17473,6.17315,6.17394,14000000.0
2005-07-25 16:07:00,6.17261,6.17339,6.17152,6.17152,15000000.0
2005-07-25 16:08:00,6.17261,6.17261,6.17017,6.17163,15000000.0
2005-07-25 16:09:00,6.1703,6.17139,6.16931,6.16931,17000000.0
2005-07-25 16:10:00,6.17006,6.17147,6.16934,6.17055,14000000.0
2005-07-25 16:11:00,6.17156,6.17286,6.17156,6.17197,9000000.0
2005-07-25 16:12:00,6.17192,6.17219,6.17065,6.17194,15000000.0
2005-07-25 16:13:00,6.1728,6.17321,6.17164,6.17321,14000000.0
2005-07-25 16:14:00,6.17376,6.17466,6.17249,6.17339,12000000.0
2005-07-25 16:15:00,6.1733,6.17381,6.17215,6.17288,14000000.0
2005-07-25 16:16:00,6.17308,6.17569,6.17067,6.17241,13000000.0
2005-07-25 16:17:00,6.17264,6.17264,6.17077,6.17234,18000000.0
2005-07-25 16:18:00,6.17139,6.17235,6.17102,6.17204,13000000.0
2005-07-25 16:19:00,6.17195,6.17195,6.17022,6.17075,8000000.0
2005-07-25 16:20:00,6.17084,6.17281,6.1702,6.17164,13000000.0
2005-07-25 16:21:00,6.17345,6.17598,6.16994,6.1714,12000000.0
2005-07-25 16:22:00,6.17203,6.17409,6.17203,6.17352,11000000.0
2005-07-25 16:23:00,6.1732,6.1732,6.17183,6.17306,14000000.0
2005-07-25 16:24:00,6.17324,6.17324,6.17193,6.17217,15000000.0
2005-07-25 16:25:00,6.17098,6.17151,6.16982,6.17073,11000000.0
2005-07-25 16:26:00,6.16948,6.17162,6.16948,6.17043,8000000.0
2005-07-25 16:27:00,6.16985,6.1722,6.16985,6.17049,10000000.0
2005-07-25 16:28:00,6.17082,6.17263,6.17023,6.17107,15000000.0
2005-07-25 16:29:00,6.16998,6.17004,6.16881,6.16901,7000000.0
2005-07-25 16:30:00,6.16902,6.17001,6.16865,6.17001,16000000.0
2005-07-25 16:31:00,6.17021,6.17021,6.16833,6.16971,14000000.0
2005-07-25 16:32:00,6.1713,6.1713,6.1691,6.17041,7000000.0
2005-07-25 16:33:00,6.17016,6.17131,6.16855,6.17131,8000000.0
2005-07-25 16:34:00,6.17145,6.17145,6.17067,6.17137,8000000.0
2005-07-25 16:35:00,6.17073,6.17146,6.16908,6.17146,9000000.0
2005-07-25 16:36:00,6.17213,6.17321,6.17177,6.1722,13000000.0
2005-07-25 16:37:00,6.17331,6.17332,6.17112,6.17112,18000000.0
2005-07-25 16:38:00,6.17126,6.17283,6.17126,6.17267,18000000.0
2005-07-25 16:39:00,6.17238,6.17297,6.17181,6.17273,20000000.0
2005-07-25 16:40:00,6.17356,6.17477,6.17318,6.17468,13000000.0
2005-07-25 16:41:00,6.17075,6.17668,6.17075,6.17668,20000000.0
2005-07-25 16:42:00,6.17612,6.17612,6.17314,6.1738,18000000.0
2005-07-25 16:43:00,6.1745,6.17526,6.17301,6.17474,15000000.0
2005-07-25 16:44:00,6.1747,6.17546,6.17331,6.17382,20000000.0
2005-07-25 16:45:00,6.17351,6.17506,6.1733,6.17506,13000000.0
2005-07-25 16:46:00,6.17513,6.17513,6.17209,6.17481,15000000.0
2005-07-25 16:47:00,6.17399,6.17531,6.17372,6.17408,8000000.0
2005-07-25 16:48:00,6.17414,6.17414,6.17273,6.17339,11000000.0
2005-07-25 16:49:00,6.17267,6.17349,6.17204,6.17349,12000000.0
2005-07-25 16:50:00,6.17292,6.17292,6.17132,6.1721,15000000.0
2005-07-25 16:51:00,6.17258,6.1756,6.17258,6.1756,18000000.0
2005-07-25 16:52:00,6.17563,6.17755,6.17537,6.17633,14000000.0
2005-07-25 16:53:00,6.17741,6.17764,6.17564,6.17564,8000000.0
2005-07-25 16:54:00,6.17649,6.17702,6.17483,6.17568,11000000.0
2005-07-25 16:55:00,6.17661,6.17691,6.1753,6.17626,12000000.0
2005-07-25 16:56:00,6.17793,6.17822,6.17672,6.17747,10000000.0
2005-07-25 16:57:00,6.17883,6.17943,6.17759,6.17937,8000000.0
2005-07-25 16:58:00,6.17808,6.17881,6.17808,6.17867,9000000.0
2005-07-25 16:59:00,6.17888,6.17888,6.1763,6.1763,13000000.0
2005-07-25 17:00:00,6.17764,6.17862,6.17764,6.17862,11000000.0
2005-07-25 17:01:00,6.17827,6.17881,6.17703,6.1776,12000000.0
2005-07-25 17:02:00,6.17908,6.17963,6.17835,6.17849,10000000.0
2005-07-25 17:03:00,6.18086,6.18281,6.1802,6.18149,16000000.0
2005-07-25 17:04:00,6.18295,6.18431,6.18126,6.18298,13000000.0
2005-07-25 17:05:00,6.18466,6.18563,6.18348,6.1848,16000000.0
2005-07-25 17:06:00,6.18374,6.18385,6.17968,6.18318,12000000.0
2005-07-25 17:07:00,6.18342,6.18379,6.18183,6.18234,8000000.0
2005-07-25 17:08:00,6.18253,6.18271,6.18071,6.18178,21000000.0
2005-07-25 17:09:00,6.18238,6.18309,6.18122,6.18259,16000000.0
2005-07-25 17:10:00,6.18148,6.18236,6.18013,6.18153,11000000.0
2005-07-25 17:11:00,6.18314,6.18535,6.18314,6.18535,11000000.0
2005-07-25 17:12:00,6.18579,6.18866,6.18528,6.18866,9000000.0
2005-07-25 17:13:00,6.18832,6.18937,6.18734,6.18853,9000000.0
2005-07-25 17:14:00,6.18866,6.19019,6.1848,6.19019,17000000.0
2005-07-25 17:15:00,6.18889,6.18889,6.18457,6.1876,11000000.0
2005-07-25 17:16:00,6.18777,6.18832,6.1865,6.18779,15000000.0
2005-07-25 17:17:00,6.18809,6.18943,6.18771,6.18911,13000000.0
2005-07-25 17:18:00,6.18981,6.18981,6.188,6.18909,15000000.0
2005-07-25 17:19:00,6.18927,6.18948,6.18829,6.18884,17000000.0
2005-07-25 17:20:00,6.18876,6.1908,6.18794,6.19001,12000000.0
2005-07-25 17:21:00,6.19002,6.19099,6.18977,6.18992,7000000.0
2005-07-25 17:22:00,6.18943,6.1906,6.18878,6.18999,14000000.0
2005-07-25 17:23:00,6.1896,6.19063,6.18742,6.19063,13000000.0
2005-07-25 17:24:00,6.19035,6.19061,6.18967,6.19011,9000000.0
2005-07-25 17:25:00,6.18903,6.19001,6.18884,6.1896,11000000.0
2005-07-25 17:26:00,6.1888,6.18977,6.18845,6.18969,16000000.0
2005-07-25 17:27:00,6.1897,6.18994,6.18879,6.18994,9000000.0
2005-07-25 17:28:00,6.18901,6.18934,6.18798,6.18916,15000000.0
2005-07-25 17:29:00,6.18824,6.18824,6.18687,6.18824,11000000.0
2005-07-25 17:30:00,6.18893,6.18893,6.1868,6.18712,19000000.0
2005-07-25 17:31:00,6.18687,6.18751,6.18674,6.18674,11000000.0
2005-07-25 17:32:00,6.18681,6.18805,6.18653,6.18756,9000000.0
2005-07-25 17:33:00,6.18841,6.18879,6.1873,6.18866,10000000.0
2005-07-25 17:34:00,6.18909,6.18982,6.18851,6.18947,14000000.0
2005-07-25 17:35:00,6.1889,6.18925,6.18743,6.18743,13000000.0
2005-07-25 17:36:00,6.18694,6.18847,6.18654,6.18663,11000000.0
2005-07-25 17:37:00,6.18675,6.1887,6.18675,6.18864,15000000.0
2005-07-25 17:38:00,6.18844,6.18965,6.18827,6.18934,17000000.0
2005-07-25 17:39:00,6.18929,6.18929,6.18775,6.18775,8000000.0
2005-07-25 17:40:00,6.18811,6.18811,6.18672,6.18764,12000000.0
2005-07-25 17:41:00,6.18759,6.18759,6.18528,6.18683,21000000.0
2005-07-25 17:42:00,6.18567,6.18657,6.18485,6.18589,13000000.0
2005-07-25 17:43:00,6.18512,6.18546,6.18467,6.18481,11000000.0
2005-07-25 17:44:00,6.18403,6.18529,6.18309,6.18529,19000000.0
2005-07-25 17:45:00,6.18502,6.18594,6.18485,6.18578,10000000.0
2005-07-25 17:46:00,6.1864,6.1864,6.18466,6.18548,13000000.0
2005-07-25 17:47:00,6.18641,6.18692,6.18589,6.18619,9000000.0
2005-07-25 17:48:00,6.18719,6.18724,6.18578,6.18693,14000000.0
2005-07-25 17:49:00,6.18649,6.18745,6.186,6.18676,14000000.0
2005-07-25 17:50:00,6.18622,6.18744,6.18608,6.18659,17000000.0
2005-07-25 17:51:00,6.18647,6.18767,6.18555,6.18733,13000000.0
2005-07-25 17:52:00,6.1874,6.18779,6.1866,6.18683,24000000.0
2005-07-25 17:53:00,6.18611,6.1873,6.18611,6.18624,16000000.0
2005-07-25 17:54:00,6.18661,6.18691,6.18539,6.18601,16000000.0
2005-07-25 17:55:00,6.18625,6.18723,6.18525,6.1862,13000000.0
2005-07-25 17:56:00,6.18629,6.18725,6.18566,6.18566,15000000.0
2005-07-25 17:57:00,6.18584,6.18746,6.18584,6.18746,10000000.0
2005-07-25 17:58:00,6.18639,6.18693,6.1855,6.18677,15000000.0
2005-07-25 17:59:00,6.18583,6.18617,6.18474,6.18481,13000000.0
2005-07-25 18:00:00,6.18352,6.18491,6.18352,6.18478,7000000.0
2005-07-25 18:01:00,6.18416,6.18519,6.18388,6.18504,18000000.0
2005-07-25 18:02:00,6.18461,6.18462,6.18342,6.18449,17000000.0
2005-07-25 18:03:00,6.18317,6.18352,6.1806,6.1806,16000000.0
2005-07-25 18:04:00,6.1812,6.18269,6.18069,6.18162,14000000.0
2005-07-25 18:05:00,6.18178,6.1826,6.17957,6.18122,13000000.0
2005-07-25 18:06:00,6.1821,6.18285,6.17783,6.179,18000000.0
2005-07-25 18:07:00,6.17836,6.17908,6.17776,6.17899,12000000.0
2005-07-25 18:08:00,6.17965,6.1799,6.17733,6.17947,18000000.0
2005-07-25 18:09:00,6.17983,6.18086,6.17694,6.17904,12000000.0
2005-07-25 18:10:00,6.17969,6.18022,6.1785,6.17916,13000000.0
2005-07-25 18:11:00,6.17878,6.17931,6.17741,6.17931,10000000.0
2005-07-25 18:12:00,6.1782,6.17912,6.1778,6.17912,11000000.0
2005-07-25 18:13:00,6.17933,6.17941,6.17861,6.1788,14000000.0
2005-07-25 18:14:00,6.1805,6.1805,6.17916,6.17981,10000000.0
2005-07-25 18:15:00,6.18036,6.18108,6.17984,6.181,10000000.0
2005-07-25 18:16:00,6.18055,6.18129,6.17966,6.17966,9000000.0
2005-07-25 18:17:00,6.17984,6.18136,6.17866,6.1812,18000000.0
2005-07-25 18:18:00,6.18065,6.1808,6.17898,6.1802,14000000.0
2005-07-25 18:19:00,6.17981,6.18068,6.17934,6.18068,10000000.0
2005-07-25 18:20:00,6.17952,6.18006,6.17883,6.18006,15000000.0
2005-07-25 18:21:00,6.17985,6.17985,6.178,6.17871,18000000.0
2005-07-25 18:22:00,6.17905,6.17905,6.17682,6.17813,14000000.0
2005-07-25 18:23:00,6.17789,6.17843,6.17744,6.17806,7000000.0
2005-07-25 18:24:00,6.17746,6.17883,6.17746,6.1783,9000000.0
2005-07-25 18:25:00,6.17906,6.18004,6.17859,6.17901,13000000.0
2005-07-25 18:26:00,6.17841,6.17987,6.17818,6.17896,16000000.0
2005-07-25 18:27:00,6.17939,6.18063,6.17865,6.18063,14000000.0
2005-07-25 18:28:00,6.17978,6.18243,6.17978,6.18243,13000000.0
2005-07-25 18:29:00,6.18233,6.18391,6.18233,6.1835,11000000.0
2005-07-25 18:30:00,6.18331,6.18344,6.18217,6.1823,16000000.0
2005-07-25 18:31:00,6.1824,6.18242,6.18116,6.1818,12000000.0
2005-07-25 18:32:00,6.18177,6.18281,6.18161,6.18221,11000000.0
2005-07-25 18:33:00,6.18214,6.18278,6.18091,6.18235,13000000.0
2005-07-25 18:34:00,6.1827,6.18276,6.18151,6.18183,13000000.0
2005-07-25 18:35:00,6.18302,6.18302,6.18089,6.18091,18000000.0
2005-07-25 18:36:00,6.18052,6.18223,6.18044,6.18223,18000000.0
2005-07-25 18:37:00,6.18226,6.18251,6.18094,6.18143,18000000.0
2005-07-25 18:38:00,6.18122,6.18206,6.18046,6.18203,11000000.0
2005-07-25 18:39:00,6.18164,6.18164,6.17955,6.18106,11000000.0
2005-07-25 18:40:00,6.18114,6.18188,6.18031,6.1811,14000000.0
2005-07-25 18:41:00,6.18079,6.1814,6.17984,6.18092,16000000.0
2005-07-25 18:42:00,6.18153,6.18193,6.18054,6.18054,14000000.0
2005-07-25 18:43:00,6.18183,6.18213,6.1808,6.18167,10000000.0
2005-07-25 18:44:00,6.18164,6.18241,6.1801,6.1801,13000000.0
2005-07-25 18:45:00,6.18078,6.1825,6.18056,6.18107,13000000.0
2005-07-25 18:46:00,6.18212,6.18256,6.18129,6.18186,12000000.0
2005-07-25 18:47:00,6.18249,6.18328,6.18122,6.18328,14000000.0
2005-07-25 18:48:00,6.18367,6.18394,6.1818,6.18346,15000000.0
2005-07-25 18:49:00,6.18342,6.18375,6.18136,6.18136,12000000.0
2005-07-25 18:50:00,6.18129,6.18358,6.18129,6.18358,9000000.0
2005-07-25 18:51:00,6.18331,6.18366,6.18174,6.18256,17000000.0
2005-07-25 18:52:00,6.18278,6.1833,6.18219,6.18236,9000000.0
2005-07-25 18:53:00,6.182,6.18335,6.182,6.18313,14000000.0
2005-07-25 18:54:00,6.18343,6.18365,6.18239,6.18265,14000000.0
2005-07-25 18:55:00,6.18348,6.18406,6.18275,6.18364,10000000.0
2005-07-25 18:56:00,6.18319,6.18344,6.18209,6.18217,16000000.0
2005-07-25 18:57:00,6.18219,6.18329,6.18128,6.18246,17000000.0
2005-07-25 18:58:00,6.18264,6.18302,6.18142,6.18246,14000000.0
2005-07-25 18:59:00,6.18249,6.18286,6.18089,6.18261,14000000.0
2005-07-25 19:00:00,6.18304,6.18338,6.1819,6.18338,15000000.0
2005-07-25 19:01:00,6.18389,6.18389,6.18231,6.18356,15000000.0
2005-07-25 19:02:00,6.18306,6.18363,6.18165,6.18314,14000000.0
2005-07-25 19:03:00,6.1829,6.18372,6.18233,6.1828,14000000.0
2005-07-25 19:04:00,6.18284,6.18356,6.18228,6.18228,12000000.0
2005-07-25 19:05:00,6.18377,6.18395,6.18233,6.18283,15000000.0
2005-07-25 19:06:00,6.18234,6.18365,6.18234,6.18365,16000000.0
2005-07-25 19:07:00,6.18362,6.18394,6.1828,6.18281,20000000.0
2005-07-25 19:08:00,6.184,6.18439,6.18314,6.18406,8000000.0
2005-07-25 19:09:00,6.18358,6.18372,6.1821,6.18297,17000000.0
2005-07-25 19:10:00,6.18224,6.18231,6.18093,6.18211,9000000.0
2005-07-25 19:11:00,6.18095,6.1821,6.18095,6.18119,16000000.0
2005-07-25 19:12:00,6.18039,6.18121,6.17937,6.17938,13000000.0
2005-07-25 19:13:00,6.18028,6.18028,6.1788,6.18002,10000000.0
2005-07-25 19:14:00,6.17917,6.1798,6.17873,6.17949,20000000.0
2005-07-25 19:15:00,6.17941,6.17989,6.17877,6.17978,12000000.0
2005-07-25 19:16:00,6.18052,6.18074,6.17796,6.17899,8000000.0
2005-07-25 19:17:00,6.17867,6.17977,6.17724,6.17966,18000000.0
2005-07-25 19:18:00,6.17853,6.17929,6.17758,6.17758,11000000.0
2005-07-25 19:19:00,6.17766,6.18005,6.17766,6.18005,12000000.0
2005-07-25 19:20:00,6.17943,6.18035,6.17899,6.18035,14000000.0
2005-07-25 19:21:00,6.18103,6.18103,6.17938,6.17938,13000000.0
2005-07-25 19:22:00,6.17953,6.18082,6.17914,6.17914,12000000.0
2005-07-25 19:23:00,6.17921,6.18086,6.17921,6.17985,14000000.0
2005-07-25 19:24:00,6.18114,6.18125,6.18032,6.18032,19000000.0
2005-07-25 19:25:00,6.1811,6.1811,6.17981,6.18074,8000000.0
2005-07-25 19:26:00,6.18107,6.18172,6.18092,6.18092,7000000.0
2005-07-25 19:27:00,6.18081,6.18241,6.18081,6.18222,20000000.0
2005-07-25 19:28:00,6.18107,6.18257,6.18107,6.18225,17000000.0
2005-07-25 19:29:00,6.18267,6.18274,6.18231,6.18247,10000000.0
2005-07-25 19:30:00,6.18064,6.18245,6.17993,6.18245,15000000.0
2005-07-25 19:31:00,6.1828,6.1828,6.18095,6.18154,11000000.0
2005-07-25 19:32:00,6.18203,6.18238,6.18132,6.18187,9000000.0
2005-07-25 19:33:00,6.18144,6.18283,6.18144,6.18206,14000000.0
2005-07-25 19:34:00,6.18135,6.18217,6.18132,6.18167,17000000.0
2005-07-25 19:35:00,6.18118,6.18208,6.18043,6.18188,8000000.0
2005-07-25 19:36:00,6.18084,6.18158,6.17957,6.18137,15000000.0
2005-07-25 19:37:00,6.18166,6.18207,6.1811,6.1811,8000000.0
2005-07-25 19:38:00,6.18112,6.18208,6.18066,6.18154,15000000.0
2005-07-25 19:39:00,6.1809,6.18228,6.18075,6.18181,17000000.0
2005-07-25 19:40:00,6.18151,6.18236,6.18036,6.1821,16000000.0
2005-07-25 19:41:00,6.18239,6.183,6.18133,6.183,11000000.0
2005-07-25 19:42:00,6.18315,6.18342,6.18188,6.18342,15000000.0
2005-07-25 19:43:00,6.18308,6.18403,6.18223,6.18325,14000000.0
2005-07-25 19:44:00,6.18374,6.18423,6.18289,6.18358,14000000.0
2005-07-25 19:45:00,6.18287,6.18362,6.1817,6.18337,15000000.0
2005-07-25 19:46:00,6.18352,6.18352,6.1817,6.18263,15000000.0
2005-07-25 19:47:00,6.18311,6.18391,6.1824,6.18259,16000000.0
2005-07-25 19:48:00,6.18265,6.18433,6.18265,6.18433,16000000.0
2005-07-25 19:49:00,6.1837,6.18701,6.1837,6.18696,8000000.0
2005-07-25 19:50:00,6.18647,6.18658,6.18564,6.1865,9000000.0
2005-07-25 19:51:00,6.18566,6.18635,6.18438,6.18616,19000000.0
2005-07-25 19:52:00,6.18565,6.18611,6.18468,6.1849,11000000.0
2005-07-25 19:53:00,6.18483,6.1865,6.18483,6.1859,14000000.0
2005-07-25 19:54:00,6.18602,6.18662,6.18495,6.18603,18000000.0
2005-07-25 19:55:00,6.18565,6.1862,6.185,6.18603,13000000.0
2005-07-25 19:56:00,6.18616,6.18624,6.18488,6.18544,10000000.0
2005-07-25 19:57:00,6.18564,6.18622,6.1848,6.18622,16000000.0
2005-07-25 19:58:00,6.18596,6.18621,6.18494,6.18621,15000000.0
2005-07-25 19:59:00,6.18646,6.18646,6.18496,6.18504,14000000.0
2005-07-25 20:00:00,6.18506,6.18541,6.18427,6.18524,11000000.0
2005-07-25 20:01:00,6.18509,6.18619,6.18464,6.18619,24000000.0
2005-07-25 20:02:00,6.18602,6.18618,6.18498,6.18564,11000000.0
2005-07-25 20:03:00,6.18572,6.18591,6.18505,6.18589,11000000.0
2005-07-25 20:04:00,6.18582,6.18606,6.18496,6.18576,10000000.0
2005-07-25 20:05:00,6.18475,6.18638,6.18475,6.18494,17000000.0
2005-07-25 20:06:00,6.18546,6.18612,6.18483,6.18505,10000000.0
2005-07-25 20:07:00,6.18549,6.18716,6.18549,6.18631,14000000.0
2005-07-25 20:08:00,6.18703,6.18751,6.18611,6.18637,13000000.0
2005-07-25 20:09:00,6.18597,6.18706,6.18581,6.18686,11000000.0
2005-07-25 20:10:00,6.18589,6.18602,6.18518,6.18526,11000000.0
2005-07-25 20:11:00,6.18544,6.18617,6.18513,6.18544,9000000.0
2005-07-25 20:12:00,6.18593,6.18631,6.185,6.185,16000000.0
2005-07-25 20:13:00,6.18487,6.1858,6.18473,6.18575,11000000.0
2005-07-25 20:14:00,6.18432,6.18603,6.18421,6.18527,19000000.0
2005-07-25 20:15:00,6.1844,6.18535,6.1844,6.18527,13000000.0
2005-07-25 20:16:00,6.18441,6.1854,6.18409,6.18482,15000000.0
2005-07-25 20:17:00,6.18515,6.1852,6.18408,6.18408,8000000.0
2005-07-25 20:18:00,6.1837,6.18495,6.18275,6.18495,14000000.0
2005-07-25 20:19:00,6.18463,6.18463,6.18349,6.18367,14000000.0
2005-07-25 20:20:00,6.18279,6.18361,6.18188,6.18272,12000000.0
2005-07-25 20:21:00,6.18298,6.18346,6.18268,6.18328,9000000.0
2005-07-25 20:22:00,6.18211,6.18404,6.18211,6.18404,17000000.0
2005-07-25 20:23:00,6.18436,6.18436,6.18324,6.18406,11000000.0
2005-07-25 20:24:00,6.18318,6.18394,6.18287,6.18394,16000000.0
2005-07-25 20:25:00,6.18397,6.18397,6.18201,6.18306,11000000.0
2005-07-25 20:26:00,6.18202,6.18362,6.18202,6.18285,8000000.0
2005-07-25 20:27:00,6.1829,6.18398,6.1829,6.18341,13000000.0
2005-07-25 20:28:00,6.18382,6.18421,6.18242,6.18327,15000000.0
2005-07-25 20:29:00,6.18284,6.18351,6.18183,6.18183,16000000.0
2005-07-25 20:30:00,6.18169,6.18308,6.18169,6.18277,8000000.0
2005-07-25 20:31:00,6.18325,6.18328,6.18241,6.1825,18000000.0
2005-07-25 20:32:00,6.18227,6.18356,6.18227,6.18293,7000000.0
2005-07-25 20:33:00,6.1835,6.1837,6.18211,6.1837,13000000.0
2005-07-25 20:34:00,6.18317,6.18341,6.18174,6.18272,13000000.0
2005-07-25 20:35:00,6.18214,6.18254,6.18082,6.18082,9000000.0
2005-07-25 20:36:00,6.18053,6.18241,6.18053,6.18176,17000000.0
2005-07-25 20:37:00,6.1814,6.18275,6.18095,6.18132,14000000.0
2005-07-25 20:38:00,6.18036,6.18218,6.18027,6.18074,16000000.0
2005-07-25 20:39:00,6.18083,6.18162,6.18035,6.18139,14000000.0
2005-07-25 20:40:00,6.18083,6.18252,6.18083,6.18252,17000000.0
2005-07-25 20:41:00,6.18284,6.18285,6.18143,6.18267,16000000.0
2005-07-25 20:42:00,6.18156,6.18285,6.18131,6.18275,22000000.0
2005-07-25 20:43:00,6.18162,6.1826,6.18113,6.18138,18000000.0
2005-07-25 20:44:00,6.18163,6.18268,6.18163,6.18212,16000000.0
2005-07-25 20:45:00,6.18185,6.18288,6.18182,6.18214,8000000.0
2005-07-25 20:46:00,6.1832,6.18358,6.18134,6.18358,19000000.0
2005-07-25 20:47:00,6.18283,6.18283,6.18092,6.18183,12000000.0
2005-07-25 20:48:00,6.18239,6.18247,6.18139,6.18208,9000000.0
2005-07-25 20:49:00,6.18205,6.18315,6.18188,6.18315,19000000.0
2005-07-25 20:50:00,6.18293,6.18293,6.18191,6.18191,15000000.0
2005-07-25 20:51:00,6.18197,6.18265,6.18116,6.18265,9000000.0
2005-07-25 20:52:00,6.18227,6.1833,6.18154,6.1833,11000000.0
2005-07-25 20:53:00,6.18217,6.18245,6.1806,6.18116,15000000.0
2005-07-25 20:54:00,6.18072,6.1819,6.1798,6.18026,12000000.0
2005-07-25 20:55:00,6.18119,6.18219,6.1809,6.18167,18000000.0
2005-07-25 20:56:00,6.1825,6.1825,6.18064,6.1816,12000000.0
2005-07-25 20:57:00,6.18192,6.18241,6.18089,6.18144,13000000.0
2005-07-25 20:58:00,6.18281,6.18302,6.18153,6.18153,11000000.0
2005-07-25 20:59:00,6.18263,6.18263,6.1807,6.18156,11000000.0
2005-07-25 21:00:00,6.18138,6.1824,6.18029,6.18229,17000000.0
2005-07-25 21:01:00,6.18199,6.18259,6.18169,6.18235,10000000.0
2005-07-25 21:02:00,6.18235,6.18268,6.18154,6.18268,8000000.0
2005-07-25 21:03:00,6.18292,6.18308,6.18211,6.1829,19000000.0
2005-07-25 21:04:00,6.18274,6.18309,6.18128,6.18272,18000000.0
2005-07-25 21:05:00,6.18279,6.18329,6.18157,6.18307,14000000.0
2005-07-25 21:06:00,6.18241,6.18241,6.18012,6.18061,12000000.0
2005-07-25 21:07:00,6.18068,6.18203,6.18068,6.18128,10000000.0
2005-07-25 21:08:00,6.18094,6.18197,6.18059,6.18093,14000000.0
2005-07-25 21:09:00,6.18116,6.18165,6.18003,6.18083,16000000.0
2005-07-25 21:10:00,6.17934,6.17958,6.17776,6.17875,15000000.0
2005-07-25 21:11:00,6.1787,6.18012,6.1779,6.1792,13000000.0
2005-07-25 21:12:00,6.17945,6.18019,6.17913,6.17966,10000000.0
2005-07-25 21:13:00,6.1796,6.17988,6.17847,6.17961,14000000.0
2005-07-25 21:14:00,6.1797,6.1797,6.17809,6.17967,10000000.0
2005-07-25 21:15:00,6.17975,6.17975,6.17793,6.17843,15000000.0
2005-07-25 21:16:00,6.1785,6.17983,6.17799,6.17874,11000000.0
2005-07-25 21:17:00,6.17829,6.17941,6.17806,6.17815,13000000.0
2005-07-25 21:18:00,6.17815,6.17853,6.17752,6.17764,17000000.0
2005-07-25 21:19:00,6.1776,6.1789,6.1776,6.17887,12000000.0
2005-07-25 21:20:00,6.17973,6.18039,6.17862,6.17933,14000000.0
2005-07-25 21:21:00,6.17911,6.17942,6.17814,6.17872,11000000.0
2005-07-25 21:22:00,6.17843,6.17895,6.17724,6.17786,9000000.0
2005-07-25 21:23:00,6.17717,6.17836,6.1769,6.17788,7000000.0
2005-07-25 21:24:00,6.17539,6.1768,6.17539,6.17643,11000000.0
2005-07-25 21:25:00,6.17719,6.17777,6.17672,6.17685,7000000.0
2005-07-25 21:26:00,6.17714,6.17826,6.17656,6.17731,13000000.0
2005-07-25 21:27:00,6.17668,6.17784,6.17643,6.17768,11000000.0
2005-07-25 21:28:00,6.17851,6.17866,6.1764,6.1764,15000000.0
2005-07-25 21:29:00,6.17635,6.17712,6.17594,6.17603,12000000.0
2005-07-25 21:30:00,6.1761,6.17741,6.1761,6.17725,10000000.0
2005-07-25 21:31:00,6.17737,6.17801,6.17682,6.17801,10000000.0
2005-07-25 21:32:00,6.17702,6.17798,6.17595,6.17595,12000000.0
2005-07-25 21:33:00,6.17618,6.17784,6.17609,6.17764,19000000.0
2005-07-25 21:34:00,6.17621,6.17655,6.17559,6.17559,8000000.0
2005-07-25 21:35:00,6.17677,6.1772,6.17584,6.17599,20000000.0
2005-07-25 21:36:00,6.17762,6.17859,6.17656,6.17743,19000000.0
2005-07-25 21:37:00,6.17744,6.17891,6.17714,6.17751,19000000.0
2005-07-25 21:38:00,6.17801,6.17853,6.17701,6.1784,13000000.0
2005-07-25 21:39:00,6.17839,6.17839,6.17439,6.17489,17000000.0
2005-07-25 21:40:00,6.17312,6.17413,6.17281,6.17381,7000000.0
2005-07-25 21:41:00,6.17284,6.17524,6.17284,6.17356,11000000.0
2005-07-25 21:42:00,6.17366,6.17525,6.17337,6.17423,18000000.0
2005-07-25 21:43:00,6.17436,6.17608,6.17436,6.17447,13000000.0
2005-07-25 21:44:00,6.17433,6.17514,6.17352,6.17461,16000000.0
2005-07-25 21:45:00,6.17615,6.17652,6.17514,6.1752,11000000.0
2005-07-25 21:46:00,6.17518,6.1761,6.17444,6.17474,13000000.0
2005-07-25 21:47:00,6.17538,6.1764,6.17495,6.17615,13000000.0
2005-07-25 21:48:00,6.17615,6.17675,6.17558,6.17558,17000000.0
2005-07-25 21:49:00,6.17598,6.17677,6.17579,6.17677,8000000.0
2005-07-25 21:50:00,6.17713,6.17713,6.17511,6.17533,11000000.0
2005-07-25 21:51:00,6.17505,6.17673,6.17424,6.17608,13000000.0
2005-07-25 21:52:00,6.1746,6.17556,6.17415,6.17475,13000000.0
2005-07-25 21:53:00,6.17492,6.17643,6.17492,6.17639,14000000.0
2005-07-25 21:54:00,6.17655,6.17669,6.17485,6.1753,11000000.0
2005-07-25 21:55:00,6.17551,6.1761,6.17542,6.17547,17000000.0
2005-07-25 21:56:00,6.17604,6.17739,6.17533,6.17605,12000000.0
2005-07-25 21:57:00,6.17601,6.17644,6.17458,6.17567,16000000.0
2005-07-25 21:58:00,6.17567,6.17629,6.17525,6.17525,9000000.0
2005-07-25 21:59:00,6.1751,6.17578,6.17448,6.17472,18000000.0
2005-07-25 22:00:00,6.1746,6.17625,6.1746,6.17625,13000000.0
2005-07-25 22:01:00,6.17632,6.17671,6.17516,6.17671,11000000.0
2005-07-25 22:02:00,6.17502,6.17604,6.17391,6.17468,17000000.0
2005-07-25 22:03:00,6.17572,6.17618,6.17494,6.17587,23000000.0
2005-07-25 22:04:00,6.17575,6.17668,6.17499,6.17546,15000000.0
2005-07-25 22:05:00,6.17538,6.17578,6.17417,6.17437,14000000.0
2005-07-25 22:06:00,6.17485,6.17668,6.17485,6.17539,15000000.0
2005-07-25 22:07:00,6.17556,6.17663,6.17547,6.17547,9000000.0
2005-07-25 22:08:00,6.17502,6.17625,6.17486,6.17537,18000000.0
2005-07-25 22:09:00,6.1757,6.17647,6.1757,6.17571,11000000.0
2005-07-25 22:10:00,6.17527,6.17583,6.17484,6.17498,7000000.0
2005-07-25 22:11:00,6.17534,6.17592,6.17534,6.17592,8000000.0
2005-07-25 22:12:00,6.17592,6.17678,6.17498,6.17678,16000000.0
2005-07-25 22:13:00,6.17546,6.17704,6.17495,6.17704,24000000.0
2005-07-25 22:14:00,6.17599,6.17611,6.17517,6.17587,9000000.0
2005-07-25 22:15:00,6.17611,6.17685,6.17579,6.17685,10000000.0
2005-07-25 22:16:00,6.17587,6.17617,6.17524,6.1754,13000000.0
2005-07-25 22:17:00,6.17529,6.17683,6.17529,6.17537,20000000.0
2005-07-25 22:18:00,6.17549,6.17645,6.17542,6.17609,11000000.0
2005-07-25 22:19:00,6.17574,6.17602,6.17464,6.17479,15000000.0
2005-07-25 22:20:00,6.17485,6.17528,6.17407,6.17488,16000000.0
2005-07-25 22:21:00,6.17453,6.1759,6.17419,6.17527,12000000.0
2005-07-25 22:22:00,6.1751,6.17676,6.1751,6.1765,14000000.0
2005-07-25 22:23:00,6.17671,6.17671,6.17509,6.17516,11000000.0
2005-07-25 22:24:00,6.17547,6.17652,6.1751,6.17642,16000000.0
2005-07-25 22:25:00,6.17657,6.17674,6.17545,6.1759,14000000.0
2005-07-25 22:26:00,6.17607,6.17613,6.17475,6.17532,10000000.0
2005-07-25 22:27:00,6.17578,6.17618,6.17504,6.17575,14000000.0
2005-07-25 22:28:00,6.17579,6.17757,6.17573,6.17573,12000000.0
2005-07-25 22:29:00,6.17563,6.17676,6.17548,6.17661,13000000.0
2005-07-25 22:30:00,6.17558,6.17757,6.17552,6.17757,8000000.0
2005-07-25 22:31:00,6.17711,6.1782,6.17607,6.1782,11000000.0
2005-07-25 22:32:00,6.17675,6.17797,6.17606,6.17606,20000000.0
2005-07-25 22:33:00,6.17604,6.17769,6.17601,6.17727,11000000.0
2005-07-25 22:34:00,6.17702,6.17793,6.17636,6.17636,10000000.0
2005-07-25 22:35:00,6.17627,6.17802,6.17627,6.17693,13000000.0
2005-07-25 22:36:00,6.17728,6.17767,6.17636,6.17646,9000000.0
2005-07-25 22:37:00,6.1765,6.17756,6.17623,6.17755,13000000.0
2005-07-25 22:38:00,6.17706,6.17779,6.17691,6.17779,9000000.0
2005-07-25 22:39:00,6.17724,6.17761,6.17653,6.17653,12000000.0
2005-07-25 22:40:00,6.17663,6.17751,6.17663,6.17667,9000000.0
2005-07-25 22:41:00,6.17694,6.17804,6.17684,6.17706,14000000.0
2005-07-25 22:42:00,6.17714,6.17794,6.17672,6.17759,13000000.0
2005-07-25 22:43:00,6.17792,6.17862,6.17775,6.17862,12000000.0
2005-07-25 22:44:00,6.17846,6.17885,6.17733,6.17818,15000000.0
2005-07-25 22:45:00,6.17797,6.1788,6.17777,6.17818,13000000.0
2005-07-25 22:46:00,6.17795,6.17888,6.17744,6.17765,14000000.0
2005-07-25 22:47:00,6.17778,6.1784,6.17762,6.17782,15000000.0
2005-07-25 22:48:00,6.17813,6.17837,6.17653,6.17728,13000000.0
2005-07-25 22:49:00,6.17753,6.17969,6.17753,6.1784,13000000.0
2005-07-25 22:50:00,6.17915,6.17979,6.17865,6.1789,15000000.0
2005-07-25 22:51:00,6.17874,6.1798,6.17817,6.1798,14000000.0
2005-07-25 22:52:00,6.17937,6.18023,6.17914,6.18023,9000000.0
2005-07-25 22:53:00,6.17945,6.1803,6.17871,6.17952,15000000.0
2005-07-25 22:54:00,6.17916,6.18037,6.17916,6.17998,17000000.0
2005-07-25 22:55:00,6.18016,6.18089,6.17961,6.18004,16000000.0
2005-07-25 22:56:00,6.18085,6.18242,6.18082,6.1813,13000000.0
2005-07-25 22:57:00,6.18239,6.18239,6.18062,6.1822,8000000.0
2005-07-25 22:58:00,6.18201,6.18212,6.18023,6.18205,8000000.0
2005-07-25 22:59:00,6.1816,6.1816,6.18021,6.18029,19000000.0
2005-07-25 23:00:00,6.17999,6.18171,6.17998,6.17998,10000000.0
2005-07-25 23:01:00,6.17946,6.18096,6.17946,6.17996,7000000.0
2005-07-25 23:02:00,6.17993,6.18136,6.17993,6.18035,15000000.0
2005-07-25 23:03:00,6.18032,6.18155,6.18011,6.18036,17000000.0
2005-07-25 23:04:00,6.17957,6.18157,6.17957,6.18157,19000000.0
2005-07-25 23:05:00,6.18153,6.18153,6.18004,6.18075,9000000.0
2005-07-25 23:06:00,6.18101,6.18149,6.18085,6.18149,12000000.0
2005-07-25 23:07:00,6.18186,6.18186,6.1805,6.18052,14000000.0
2005-07-25 23:08:00,6.18047,6.1821,6.18046,6.18157,16000000.0
2005-07-25 23:09:00,6.18251,6.18251,6.18095,6.18104,9000000.0
2005-07-25 23:10:00,6.18159,6.18234,6.18119,6.18234,12000000.0
2005-07-25 23:11:00,6.1823,6.18275,6.18101,6.18275,14000000.0
2005-07-25 23:12:00,6.18225,6.18225,6.18062,6.18062,7000000.0
2005-07-25 23:13:00,6.18043,6.18104,6.17992,6.18043,14000000.0
2005-07-25 23:14:00,6.18047,6.18058,6.1795,6.18058,19000000.0
2005-07-25 23:15:00,6.18005,6.18042,6.17919,6.17933,13000000.0
2005-07-25 23:16:00,6.17956,6.18047,6.17938,6.17938,15000000.0
2005-07-25 23:17:00,6.17934,6.17957,6.17811,6.17876,11000000.0
2005-07-25 23:18:00,6.17897,6.17919,6.17845,6.17894,12000000.0
2005-07-25 23:19:00,6.17866,6.17977,6.17822,6.17977,14000000.0
2005-07-25 23:20:00,6.17964,6.17964,6.17752,6.17752,19000000.0
2005-07-25 23:21:00,6.17768,6.17807,6.17768,6.17795,7000000.0
2005-07-25 23:22:00,6.17742,6.17881,6.17742,6.17881,15000000.0
2005-07-25 23:23:00,6.17829,6.17894,6.17796,6.17894,11000000.0
2005-07-25 23:24:00,6.17753,6.17889,6.17753,6.17822,14000000.0
2005-07-25 23:25:00,6.17762,6.17814,6.177,6.17738,11000000.0
2005-07-25 23:26:00,6.17775,6.17822,6.17735,6.17822,14000000.0
2005-07-25 23:27:00,6.17794,6.17817,6.17719,6.17719,11000000.0
2005-07-25 23:28:00,6.17677,6.17821,6.17664,6.17759,12000000.0
2005-07-25 23:29:00,6.17783,6.17874,6.17753,6.17874,16000000.0
2005-07-25 23:30:00,6.17887,6.17887,6.17776,6.17877,20000000.0
2005-07-25 23:31:00,6.17855,6.17945,6.17768,6.1779,11000000.0
2005-07-25 23:32:00,6.17835,6.17972,6.17817,6.17817,16000000.0
2005-07-25 23:33:00,6.17844,6.17933,6.17794,6.17933,12000000.0
2005-07-25 23:34:00,6.17884,6.1792,6.17741,6.1792,13000000.0
2005-07-25 23:35:00,6.17854,6.17968,6.1782,6.17825,9000000.0
2005-07-25 23:36:00,6.17767,6.17852,6.17729,6.17729,9000000.0
2005-07-25 23:37:00,6.17725,6.17839,6.17725,6.17762,14000000.0
2005-07-25 23:38:00,6.1776,6.17846,6.17743,6.1781,13000000.0
2005-07-25 23:39:00,6.17673,6.17742,6.17599,6.17627,17000000.0
2005-07-25 23:40:00,6.17644,6.17703,6.17607,6.17664,12000000.0
2005-07-25 23:41:00,6.17603,6.17656,6.17524,6.17636,17000000.0
2005-07-25 23:42:00,6.17658,6.17785,6.17653,6.17653,22000000.0
2005-07-25 23:43:00,6.17629,6.17784,6.17619,6.17744,15000000.0
2005-07-25 23:44:00,6.17844,6.17844,6.17632,6.17689,14000000.0
2005-07-25 23:45:00,6.17697,6.17756,6.17651,6.17756,20000000.0
2005-07-25 23:46:00,6.17768,6.17774,6.17663,6.17721,14000000.0
2005-07-25 23:47:00,6.17671,6.17714,6.17611,6.17685,10000000.0
2005-07-25 23:48:00,6.17636,6.17768,6.17588,6.17739,18000000.0
2005-07-25 23:49:00,6.17781,6.17781,6.17648,6.17704,14000000.0
2005-07-25 23:50:00,6.17571,6.1768,6.17519,6.1768,13000000.0
2005-07-25 23:51:00,6.17577,6.17691,6.17577,6.17685,8000000.0
2005-07-25 23:52:00,6.17699,6.17699,6.1758,6.17589,16000000.0
2005-07-25 23:53:00,6.17577,6.1768,6.17551,6.17659,18000000.0
2005-07-25 23:54:00,6.17668,6.17706,6.17579,6.17706,12000000.0
2005-07-25 23:55:00,6.17632,6.17687,6.17497,6.17637,19000000.0
2005-07-25 23:56:00,6.17644,6.17644,6.17508,6.17606,14000000.0
2005-07-25 23:57:00,6.17614,6.17708,6.17595,6.17708,16000000.0
2005-07-25 23:58:00,6.17684,6.17684,6.17549,6.17658,13000000.0
2005-07-25 23:59:00,6.17696,6.17696,6.17572,6.17625,14000000.0
2005-07-26 00:00:00,6.17607,6.177,6.17494,6.1755,17000000.0
2005-07-26 00:01:00,6.17565,6.17676,6.17523,6.17572,12000000.0
2005-07-26 00:02:00,6.17583,6.17759,6.17583,6.17759,15000000.0
2005-07-26 00:03:00,6.17753,6.17753,6.17553,6.17649,14000000.0
2005-07-26 00:04:00,6.17615,6.17799,6.17577,6.17577,12000000.0
2005-07-26 00:05:00,6.17584,6.17712,6.17485,6.17712,12000000.0
2005-07-26 00:06:00,6.17753,6.17753,6.17647,6.17729,12000000.0
2005-07-26 00:07:00,6.17782,6.17782,6.17757,6.17757,11000000.0
2005-07-26 00:08:00,6.17716,6.17736,6.1762,6.17705,15000000.0
2005-07-26 00:09:00,6.17745,6.17768,6.17683,6.17763,12000000.0
2005-07-26 00:10:00,6.17721,6.17737,6.17625,6.17737,19000000.0
2005-07-26 00:11:00,6.17694,6.17718,6.17632,6.17632,8000000.0
2005-07-26 00:12:00,6.17735,6.1775,6.17607,6.17705,9000000.0
2005-07-26 00:13:00,6.1767,6.17808,6.17619,6.17619,13000000.0
2005-07-26 00:14:00,6.17527,6.17633,6.17527,6.17544,14000000.0
2005-07-26 00:15:00,6.17545,6.17683,6.17545,6.17549,12000000.0
2005-07-26 00:16:00,6.1765,6.1774,6.1765,6.1774,12000000.0
2005-07-26 00:17:00,6.17692,6.17719,6.17614,6.17719,10000000.0
2005-07-26 00:18:00,6.17745,6.17813,6.17623,6.1773,19000000.0
2005-07-26 00:19:00,6.17758,6.17758,6.17633,6.17741,12000000.0
2005-07-26 00:20:00,6.17772,6.17772,6.1763,6.1763,11000000.0
2005-07-26 00:21:00,6.17771,6.17777,6.17649,6.17662,14000000.0
2005-07-26 00:22:00,6.17714,6.17729,6.17627,6.17724,13000000.0
2005-07-26 00:23:00,6.17705,6.17709,6.17546,6.17546,13000000.0
2005-07-26 00:24:00,6.17569,6.17731,6.17569,6.17731,9000000.0
2005-07-26 00:25:00,6.17753,6.17794,6.17611,6.17666,13000000.0
2005-07-26 00:26:00,6.17712,6.17769,6.17614,6.17652,14000000.0
2005-07-26 00:27:00,6.17679,6.17753,6.17652,6.1774,15000000.0
2005-07-26 00:28:00,6.17794,6.17824,6.17718,6.17718,7000000.0
2005-07-26 00:29:00,6.17761,6.17949,6.17761,6.17913,17000000.0
2005-07-26 00:30:00,6.17804,6.17945,6.17757,6.17945,9000000.0
2005-07-26 00:31:00,6.17888,6.17954,6.1781,6.17923,13000000.0
2005-07-26 00:32:00,6.1792,6.17928,6.17855,6.17928,8000000.0
2005-07-26 00:33:00,6.17926,6.17999,6.17859,6.17925,19000000.0
2005-07-26 00:34:00,6.18026,6.18032,6.17879,6.17908,15000000.0
2005-07-26 00:35:00,6.17878,6.17952,6.17816,6.17873,12000000.0
2005-07-26 00:36:00,6.17812,6.17984,6.17806,6.17984,15000000.0
2005-07-26 00:37:00,6.18007,6.18007,6.17841,6.17943,15000000.0
2005-07-26 00:38:00,6.17816,6.17992,6.17816,6.17946,18000000.0
2005-07-26 00:39:00,6.17904,6.18129,6.17904,6.18126,20000000.0
2005-07-26 00:40:00,6.18257,6.18257,6.18114,6.18156,10000000.0
2005-07-26 00:41:00,6.18114,6.18235,6.18062,6.18235,9000000.0
2005-07-26 00:42:00,6.18112,6.18198,6.18083,6.18083,16000000.0
2005-07-26 00:43:00,6.18213,6.18246,6.18111,6.18111,16000000.0
2005-07-26 00:44:00,6.18104,6.18125,6.1804,6.18051,10000000.0
2005-07-26 00:45:00,6.18093,6.18166,6.18075,6.18075,16000000.0
2005-07-26 00:46:00,6.18095,6.18211,6.18095,6.18095,12000000.0
2005-07-26 00:47:00,6.18121,6.18289,6.18121,6.18289,8000000.0
2005-07-26 00:48:00,6.18234,6.18309,6.18185,6.18222,16000000.0
2005-07-26 00:49:00,6.1817,6.18246,6.18121,6.1823,11000000.0
2005-07-26 00:50:00,6.18106,6.18229,6.18073,6.1812,9000000.0
2005-07-26 00:51:00,6.18206,6.18275,6.18106,6.18196,9000000.0
2005-07-26 00:52:00,6.18235,6.18247,6.18102,6.18143,18000000.0
2005-07-26 00:53:00,6.18178,6.18184,6.18028,6.18053,12000000.0
2005-07-26 00:54:00,6.18051,6.18061,6.17935,6.17946,12000000.0
2005-07-26 00:55:00,6.18033,6.18165,6.17961,6.18154,11000000.0
2005-07-26 00:56:00,6.1807,6.1807,6.17902,6.17911,14000000.0
2005-07-26 00:57:00,6.17904,6.17988,6.17724,6.17724,15000000.0
2005-07-26 00:58:00,6.17743,6.1788,6.17735,6.17739,9000000.0
2005-07-26 00:59:00,6.1787,6.17903,6.17823,6.17844,17000000.0
2005-07-26 01:00:00,6.17945,6.18253,6.17896,6.17896,12000000.0
2005-07-26 01:01:00,6.17869,6.17991,6.17781,6.17991,15000000.0
2005-07-26 01:02:00,6.18044,6.18044,6.17919,6.17948,10000000.0
2005-07-26 01:03:00,6.18009,6.18086,6.17988,6.17994,13000000.0
2005-07-26 01:04:00,6.18085,6.18183,6.1801,6.1806,13000000.0
2005-07-26 01:05:00,6.18079,6.18101,6.17973,6.18101,13000000.0
2005-07-26 01:06:00,6.18118,6.18184,6.18068,6.18184,12000000.0
2005-07-26 01:07:00,6.18188,6.18188,6.18092,6.18092,13000000.0
2005-07-26 01:08:00,6.18101,6.18192,6.18028,6.18173,15000000.0
2005-07-26 01:09:00,6.18201,6.18201,6.18093,6.18165,17000000.0
2005-07-26 01:10:00,6.1812,6.18186,6.18052,6.18178,10000000.0
2005-07-26 01:11:00,6.18156,6.18168,6.18082,6.18168,11000000.0
2005-07-26 01:12:00,6.18182,6.18182,6.18118,6.18144,10000000.0
2005-07-26 01:13:00,6.18085,6.18178,6.18027,6.18178,11000000.0
2005-07-26 01:14:00,6.1804,6.18161,6.18022,6.18055,13000000.0
2005-07-26 01:15:00,6.17966,6.18089,6.17943,6.18089,9000000.0
2005-07-26 01:16:00,6.18107,6.18122,6.17969,6.18047,12000000.0
2005-07-26 01:17:00,6.18031,6.1813,6.18009,6.18094,11000000.0
2005-07-26 01:18:00,6.18166,6.18289,6.18088,6.18289,12000000.0
2005-07-26 01:19:00,6.18289,6.18424,6.18259,6.18355,19000000.0
2005-07-26 01:20:00,6.18325,6.18391,6.18274,6.18391,11000000.0
2005-07-26 01:21:00,6.1844,6.18486,6.18319,6.18486,12000000.0
2005-07-26 01:22:00,6.18356,6.18551,6.18307,6.18551,9000000.0
2005-07-26 01:23:00,6.18505,6.18505,6.18398,6.18422,13000000.0
2005-07-26 01:24:00,6.18404,6.18496,6.18351,6.18351,14000000.0
2005-07-26 01:25:00,6.18349,6.18392,6.18266,6.18266,11000000.0
2005-07-26 01:26:00,6.18264,6.18374,6.18264,6.18332,10000000.0
2005-07-26 01:27:00,6.18267,6.18424,6.18256,6.18357,17000000.0
2005-07-26 01:28:00,6.18405,6.18448,6.18252,6.18366,13000000.0
2005-07-26 01:29:00,6.18382,6.18445,6.18312,6.18374,19000000.0
2005-07-26 01:30:00,6.185,6.185,6.18355,6.18359,15000000.0
2005-07-26 01:31:00,6.18358,6.18495,6.1834,6.18495,15000000.0
2005-07-26 01:32:00,6.18475,6.18475,6.18282,6.18309,12000000.0
2005-07-26 01:33:00,6.18361,6.18431,6.18349,6.18382,8000000.0
2005-07-26 01:34:00,6.18418,6.18448,6.18288,6.18307,18000000.0
2005-07-26 01:35:00,6.18297,6.18382,6.18276,6.18382,12000000.0
2005-07-26 01:36:00,6.18379,6.18457,6.18332,6.18412,16000000.0
2005-07-26 01:37:00,6.18316,6.18464,6.18316,6.18353,15000000.0
2005-07-26 01:38:00,6.1837,6.18553,6.18348,6.18515,18000000.0
2005-07-26 01:39:00,6.18573,6.18573,6.18402,6.18403,10000000.0
2005-07-26 01:40:00,6.18466,6.18539,6.18461,6.18539,11000000.0
2005-07-26 01:41:00,6.18522,6.18543,6.18404,6.18469,16000000.0
2005-07-26 01:42:00,6.18382,6.1853,6.18382,6.18439,14000000.0
2005-07-26 01:43:00,6.18448,6.18552,6.18448,6.18552,16000000.0
2005-07-26 01:44:00,6.18548,6.18562,6.1846,6.1846,15000000.0
2005-07-26 01:45:00,6.18495,6.18669,6.18486,6.18524,16000000.0
2005-07-26 01:46:00,6.18524,6.18594,6.18467,6.18494,9000000.0
2005-07-26 01:47:00,6.18666,6.18666,6.18489,6.18496,17000000.0
2005-07-26 01:48:00,6.18642,6.18689,6.18545,6.18689,16000000.0
2005-07-26 01:49:00,6.18713,6.18742,6.18675,6.18705,10000000.0
2005-07-26 01:50:00,6.18705,6.18758,6.18654,6.18758,11000000.0
2005-07-26 01:51:00,6.1872,6.1872,6.18511,6.18511,12000000.0
2005-07-26 01:52:00,6.18496,6.18521,6.18395,6.1848,12000000.0
2005-07-26 01:53:00,6.18509,6.18591,6.18483,6.18591,18000000.0
2005-07-26 01:54:00,6.18624,6.18695,6.18512,6.18624,14000000.0
2005-07-26 01:55:00,6.18628,6.1866,6.18488,6.186,18000000.0
2005-07-26 01:56:00,6.1858,6.18714,6.18576,6.18675,8000000.0
2005-07-26 01:57:00,6.18751,6.1879,6.18624,6.18656,13000000.0
2005-07-26 01:58:00,6.18547,6.18672,6.18531,6.18665,11000000.0
2005-07-26 01:59:00,6.18637,6.18676,6.18563,6.18563,11000000.0
2005-07-26 02:00:00,6.18697,6.18702,6.18575,6.18618,16000000.0
2005-07-26 02:01:00,6.18552,6.18753,6.18552,6.18654,21000000.0
2005-07-26 02:02:00,6.18752,6.18773,6.18585,6.18585,10000000.0
2005-07-26 02:03:00,6.18644,6.18756,6.18587,6.18616,8000000.0
2005-07-26 02:04:00,6.18613,6.18749,6.18613,6.18749,14000000.0
2005-07-26 02:05:00,6.18797,6.18797,6.1864,6.18756,14000000.0
2005-07-26 02:06:00,6.18848,6.18973,6.18769,6.18937,15000000.0
2005-07-26 02:07:00,6.18926,6.1895,6.18813,6.1891,10000000.0
2005-07-26 02:08:00,6.18847,6.18911,6.18773,6.18868,16000000.0
2005-07-26 02:09:00,6.18917,6.18986,6.18835,6.18986,18000000.0
2005-07-26 02:10:00,6.18992,6.18998,6.18846,6.18889,16000000.0
2005-07-26 02:11:00,6.1887,6.19027,6.18868,6.18883,14000000.0
2005-07-26 02:12:00,6.18886,6.18957,6.18845,6.18845,10000000.0
2005-07-26 02:13:00,6.18833,6.18883,6.18778,6.18806,15000000.0
2005-07-26 02:14:00,6.18823,6.18921,6.18757,6.18809,19000000.0
2005-07-26 02:15:00,6.18846,6.18925,6.1879,6.18823,12000000.0
2005-07-26 02:16:00,6.18761,6.18874,6.18722,6.18874,18000000.0
2005-07-26 02:17:00,6.18872,6.18913,6.18771,6.18784,14000000.0
2005-07-26 02:18:00,6.18742,6.18789,6.18639,6.18695,12000000.0
2005-07-26 02:19:00,6.18608,6.18648,6.18553,6.18566,14000000.0
2005-07-26 02:20:00,6.18615,6.18747,6.18561,6.18731,13000000.0
2005-07-26 02:21:00,6.1872,6.18772,6.18618,6.18761,15000000.0
2005-07-26 02:22:00,6.18726,6.18831,6.18716,6.18766,13000000.0
2005-07-26 02:23:00,6.18766,6.18861,6.18766,6.1885,16000000.0
2005-07-26 02:24:00,6.18862,6.18862,6.18622,6.18655,17000000.0
2005-07-26 02:25:00,6.18627,6.18678,6.18528,6.18615,10000000.0
2005-07-26 02:26:00,6.18586,6.18716,6.1857,6.18584,13000000.0
2005-07-26 02:27:00,6.18669,6.18715,6.18611,6.18612,7000000.0
2005-07-26 02:28:00,6.18709,6.18838,6.18637,6.18742,9000000.0
2005-07-26 02:29:00,6.18754,6.18886,6.18749,6.18749,20000000.0
2005-07-26 02:30:00,6.1876,6.19053,6.1876,6.18927,11000000.0
2005-07-26 02:31:00,6.18962,6.18995,6.18858,6.18894,9000000.0
2005-07-26 02:32:00,6.18877,6.18968,6.18853,6.18968,13000000.0
2005-07-26 02:33:00,6.18822,6.18974,6.18822,6.18858,14000000.0
2005-07-26 02:34:00,6.18795,6.18905,6.18766,6.18836,17000000.0
2005-07-26 02:35:00,6.18824,6.18867,6.18694,6.18694,15000000.0
2005-07-26 02:36:00,6.18889,6.18945,6.18785,6.18861,14000000.0
2005-07-26 02:37:00,6.18832,6.18933,6.18824,6.18889,13000000.0
2005-07-26 02:38:00,6.18847,6.18884,6.18714,6.18714,14000000.0
2005-07-26 02:39:00,6.18784,6.18844,6.18704,6.18803,15000000.0
2005-07-26 02:40:00,6.18676,6.18834,6.18676,6.18727,12000000.0
2005-07-26 02:41:00,6.18772,6.18892,6.18772,6.18892,13000000.0
2005-07-26 02:42:00,6.18872,6.18872,6.18771,6.18801,16000000.0
2005-07-26 02:43:00,6.18705,6.18951,6.18705,6.18925,18000000.0
2005-07-26 02:44:00,6.18896,6.18935,6.18811,6.18935,10000000.0
2005-07-26 02:45:00,6.18844,6.18973,6.18844,6.18953,14000000.0
2005-07-26 02:46:00,6.18938,6.1894,6.18798,6.18864,18000000.0
2005-07-26 02:47:00,6.18921,6.18943,6.18861,6.18861,17000000.0
2005-07-26 02:48:00,6.18827,6.18865,6.1865,6.1865,7000000.0
2005-07-26 02:49:00,6.1881,6.1881,6.18684,6.18748,13000000.0
2005-07-26 02:50:00,6.18741,6.18832,6.1859,6.18619,14000000.0
2005-07-26 02:51:00,6.18596,6.18742,6.18596,6.18711,15000000.0
2005-07-26 02:52:00,6.18729,6.18831,6.18683,6.18713,15000000.0
2005-07-26 02:53:00,6.18725,6.18801,6.18719,6.18801,9000000.0
2005-07-26 02:54:00,6.18856,6.18943,6.18778,6.18943,13000000.0
2005-07-26 02:55:00,6.18942,6.18977,6.18889,6.18942,11000000.0
2005-07-26 02:56:00,6.18939,6.19004,6.18843,6.18843,18000000.0
2005-07-26 02:57:00,6.18914,6.18977,6.18833,6.18935,13000000.0
2005-07-26 02:58:00,6.18973,6.19041,6.18939,6.19035,9000000.0
2005-07-26 02:59:00,6.19062,6.19087,6.18944,6.18977,14000000.0
2005-07-26 03:00:00,6.19065,6.19065,6.18906,6.18906,11000000.0
2005-07-26 03:01:00,6.18884,6.19037,6.18884,6.19037,11000000.0
2005-07-26 03:02:00,6.19031,6.19032,6.18948,6.18973,11000000.0
2005-07-26 03:03:00,6.18839,6.18874,6.18735,6.18816,23000000.0
2005-07-26 03:04:00,6.18846,6.1892,6.1882,6.18848,11000000.0
2005-07-26 03:05:00,6.18835,6.18941,6.1882,6.18941,17000000.0
2005-07-26 03:06:00,6.18899,6.18913,6.18826,6.18913,9000000.0
2005-07-26 03:07:00,6.18927,6.18966,6.18791,6.18802,15000000.0
2005-07-26 03:08:00,6.188,6.188,6.18696,6.18743,12000000.0
2005-07-26 03:09:00,6.18684,6.18836,6.18684,6.18753,15000000.0
2005-07-26 03:10:00,6.18784,6.18926,6.18724,6.18792,19000000.0
2005-07-26 03:11:00,6.18826,6.18962,6.18826,6.1885,15000000.0
2005-07-26 03:12:00,6.18817,6.18964,6.18817,6.18964,18000000.0
2005-07-26 03:13:00,6.18905,6.19042,6.18851,6.18878,18000000.0
2005-07-26 03:14:00,6.18783,6.18913,6.18774,6.1881,10000000.0
2005-07-26 03:15:00,6.1882,6.18862,6.18759,6.18859,7000000.0
2005-07-26 03:16:00,6.18866,6.18866,6.18754,6.18783,8000000.0
2005-07-26 03:17:00,6.18806,6.1894,6.18806,6.18836,10000000.0
2005-07-26 03:18:00,6.18801,6.18876,6.18731,6.18818,15000000.0
2005-07-26 03:19:00,6.18744,6.18747,6.18668,6.18744,10000000.0
2005-07-26 03:20:00,6.18737,6.18811,6.18673,6.18708,16000000.0
2005-07-26 03:21:00,6.18726,6.18813,6.18726,6.18744,11000000.0
2005-07-26 03:22:00,6.18714,6.18833,6.18688,6.18766,10000000.0
2005-07-26 03:23:00,6.18782,6.1885,6.1876,6.1885,12000000.0
2005-07-26 03:24:00,6.18879,6.18879,6.18761,6.18847,13000000.0
2005-07-26 03:25:00,6.18883,6.18889,6.1886,6.18876,11000000.0
2005-07-26 03:26:00,6.18851,6.18851,6.18695,6.18784,13000000.0
2005-07-26 03:27:00,6.18735,6.18815,6.18651,6.18815,14000000.0
2005-07-26 03:28:00,6.18718,6.1882,6.18691,6.18751,18000000.0
2005-07-26 03:29:00,6.18866,6.18913,6.18777,6.18855,15000000.0
2005-07-26 03:30:00,6.18689,6.18752,6.18611,6.18668,10000000.0
2005-07-26 03:31:00,6.18689,6.18774,6.18584,6.18774,13000000.0
2005-07-26 03:32:00,6.18779,6.18818,6.18661,6.18666,16000000.0
2005-07-26 03:33:00,6.18654,6.188,6.18654,6.18776,13000000.0
2005-07-26 03:34:00,6.18834,6.18834,6.18683,6.18792,16000000.0
2005-07-26 03:35:00,6.18788,6.18934,6.18756,6.18934,10000000.0
2005-07-26 03:36:00,6.18901,6.18976,6.18839,6.18976,11000000.0
2005-07-26 03:37:00,6.1901,6.19064,6.1893,6.1893,13000000.0
2005-07-26 03:38:00,6.19087,6.19142,6.18928,6.18928,13000000.0
2005-07-26 03:39:00,6.18992,6.19116,6.18992,6.19116,13000000.0
2005-07-26 03:40:00,6.19,6.19039,6.18894,6.18976,12000000.0
2005-07-26 03:41:00,6.1897,6.19175,6.18965,6.19175,16000000.0
2005-07-26 03:42:00,6.19018,6.19172,6.18995,6.19156,21000000.0
2005-07-26 03:43:00,6.19122,6.19218,6.19037,6.19205,18000000.0
2005-07-26 03:44:00,6.19191,6.19204,6.19067,6.19159,15000000.0
2005-07-26 03:45:00,6.19127,6.19214,6.19127,6.19162,9000000.0
2005-07-26 03:46:00,6.1918,6.19223,6.19104,6.19104,8000000.0
2005-07-26 03:47:00,6.19117,6.19252,6.19117,6.19194,11000000.0
2005-07-26 03:48:00,6.19163,6.19201,6.19098,6.191,9000000.0
2005-07-26 03:49:00,6.18975,6.19127,6.18975,6.19094,16000000.0
2005-07-26 03:50:00,6.19114,6.19201,6.19027,6.19109,19000000.0
2005-07-26 03:51:00,6.19077,6.19192,6.19066,6.19102,9000000.0
2005-07-26 03:52:00,6.19179,6.19242,6.19064,6.19069,19000000.0
2005-07-26 03:53:00,6.19231,6.19344,6.19177,6.19208,10000000.0
2005-07-26 03:54:00,6.19379,6.19478,6.19332,6.19435,17000000.0
2005-07-26 03:55:00,6.19508,6.19508,6.19291,6.19347,16000000.0
2005-07-26 03:56:00,6.19278,6.19325,6.1923,6.19249,7000000.0
2005-07-26 03:57:00,6.19231,6.19323,6.19206,6.19281,11000000.0
2005-07-26 03:58:00,6.19293,6.19403,6.19277,6.19277,12000000.0
2005-07-26 03:59:00,6.19383,6.19479,6.19277,6.19449,17000000.0
2005-07-26 04:00:00,6.1941,6.19485,6.19333,6.19399,12000000.0
2005-07-26 04:01:00,6.19369,6.19446,6.19319,6.19446,16000000.0
2005-07-26 04:02:00,6.19426,6.19442,6.19354,6.19382,14000000.0
2005-07-26 04:03:00,6.19346,6.19382,6.1922,6.19272,12000000.0
2005-07-26 04:04:00,6.19286,6.19431,6.19286,6.19431,16000000.0
2005-07-26 04:05:00,6.1945,6.1945,6.1929,6.19298,13000000.0
2005-07-26 04:06:00,6.19276,6.1942,6.19276,6.1942,16000000.0
2005-07-26 04:07:00,6.19413,6.19429,6.19213,6.19328,13000000.0
2005-07-26 04:08:00,6.1932,6.19434,6.19319,6.19394,14000000.0
2005-07-26 04:09:00,6.19356,6.19404,6.19305,6.19391,10000000.0
2005-07-26 04:10:00,6.19418,6.19425,6.19323,6.19323,12000000.0
2005-07-26 04:11:00,6.19385,6.19385,6.1925,6.19294,14000000.0
2005-07-26 04:12:00,6.19309,6.19418,6.19276,6.1938,19000000.0
2005-07-26 04:13:00,6.19426,6.19442,6.19306,6.19429,20000000.0
2005-07-26 04:14:00,6.19468,6.1948,6.19451,6.19452,12000000.0
2005-07-26 04:15:00,6.19401,6.19401,6.19304,6.19304,8000000.0
2005-07-26 04:16:00,6.19262,6.19379,6.19253,6.19375,13000000.0
2005-07-26 04:17:00,6.19386,6.19386,6.19285,6.19383,15000000.0
2005-07-26 04:18:00,6.19413,6.19421,6.19384,6.19393,9000000.0
2005-07-26 04:19:00,6.19404,6.1941,6.19378,6.19392,12000000.0
2005-07-26 04:20:00,6.19374,6.19374,6.19243,6.1929,9000000.0
2005-07-26 04:21:00,6.19309,6.19309,6.19182,6.19246,17000000.0
2005-07-26 04:22:00,6.19364,6.19364,6.19166,6.1924,14000000.0
2005-07-26 04:23:00,6.19267,6.19317,6.19209,6.19227,10000000.0
2005-07-26 04:24:00,6.19231,6.19316,6.19169,6.19316,12000000.0
2005-07-26 04:25:00,6.19278,6.1933,6.19195,6.19317,10000000.0
2005-07-26 04:26:00,6.19309,6.19356,6.19273,6.19299,7000000.0
2005-07-26 04:27:00,6.19277,6.19381,6.19277,6.19287,15000000.0
2005-07-26 04:28:00,6.19272,6.19378,6.19272,6.19378,7000000.0
2005-07-26 04:29:00,6.19363,6.19436,6.19256,6.19417,14000000.0
2005-07-26 04:30:00,6.19399,6.19409,6.19293,6.19372,11000000.0
2005-07-26 04:31:00,6.19376,6.19391,6.19291,6.19291,15000000.0
2005-07-26 04:32:00,6.19276,6.19401,6.19264,6.19304,17000000.0
2005-07-26 04:33:00,6.19258,6.19411,6.19258,6.19299,14000000.0
2005-07-26 04:34:00,6.1934,6.19397,6.19296,6.19364,9000000.0
2005-07-26 04:35:00,6.19399,6.19414,6.19242,6.19279,12000000.0
2005-07-26 04:36:00,6.19351,6.19455,6.19351,6.19455,12000000.0
2005-07-26 04:37:00,6.19458,6.19458,6.19388,6.19393,12000000.0
2005-07-26 04:38:00,6.19393,6.19393,6.19302,6.19329,11000000.0
2005-07-26 04:39:00,6.19373,6.19541,6.19267,6.19499,17000000.0
2005-07-26 04:40:00,6.19473,6.19604,6.19431,6.19431,9000000.0
2005-07-26 04:41:00,6.19571,6.19642,6.19418,6.19642,10000000.0
2005-07-26 04:42:00,6.19683,6.19854,6.1967,6.19845,8000000.0
2005-07-26 04:43:00,6.19824,6.19845,6.19648,6.19776,18000000.0
2005-07-26 04:44:00,6.19691,6.19845,6.19607,6.19607,9000000.0
2005-07-26 04:45:00,6.19664,6.1972,6.19599,6.19698,9000000.0
2005-07-26 04:46:00,6.19709,6.19715,6.19607,6.19629,16000000.0
2005-07-26 04:47:00,6.19582,6.19585,6.19483,6.19511,12000000.0
2005-07-26 04:48:00,6.19418,6.19546,6.19391,6.19448,10000000.0
2005-07-26 04:49:00,6.19512,6.1956,6.19441,6.19476,16000000.0
2005-07-26 04:50:00,6.19412,6.19543,6.19312,6.19312,16000000.0
2005-07-26 04:51:00,6.19267,6.19424,6.19249,6.19249,20000000.0
2005-07-26 04:52:00,6.1921,6.19327,6.19203,6.19308,13000000.0
2005-07-26 04:53:00,6.19315,6.19342,6.1923,6.19271,11000000.0
2005-07-26 04:54:00,6.19199,6.19275,6.19113,6.19216,11000000.0
2005-07-26 04:55:00,6.19148,6.19177,6.19057,6.19154,12000000.0
2005-07-26 04:56:00,6.19209,6.1926,6.19138,6.19191,16000000.0
2005-07-26 04:57:00,6.19194,6.19212,6.19045,6.19087,7000000.0
2005-07-26 04:58:00,6.19142,6.19277,6.19142,6.19178,13000000.0
2005-07-26 04:59:00,6.19195,6.19244,6.19108,6.19229,17000000.0
2005-07-26 05:00:00,6.19201,6.19266,6.19148,6.19266,10000000.0
2005-07-26 05:01:00,6.19326,6.19392,6.19266,6.19296,13000000.0
2005-07-26 05:02:00,6.19275,6.1936,6.19257,6.19291,18000000.0
2005-07-26 05:03:00,6.19104,6.19287,6.19104,6.19215,9000000.0
2005-07-26 05:04:00,6.19215,6.19395,6.19215,6.1935,12000000.0
2005-07-26 05:05:00,6.19387,6.19409,6.19317,6.1938,10000000.0
2005-07-26 05:06:00,6.19346,6.19449,6.19303,6.19449,20000000.0
2005-07-26 05:07:00,6.19422,6.19458,6.19324,6.19434,10000000.0
2005-07-26 05:08:00,6.19468,6.19497,6.19353,6.19454,17000000.0
2005-07-26 05:09:00,6.19445,6.19493,6.19359,6.19493,15000000.0
2005-07-26 05:10:00,6.19494,6.19494,6.19403,6.19491,10000000.0
2005-07-26 05:11:00,6.19495,6.19495,6.19301,6.19367,16000000.0
2005-07-26 05:12:00,6.19337,6.19416,6.1931,6.19342,7000000.0
2005-07-26 05:13:00,6.19335,6.19428,6.19275,6.1934,12000000.0
2005-07-26 05:14:00,6.1938,6.19391,6.19305,6.19341,14000000.0
2005-07-26 05:15:00,6.19463,6.19463,6.19361,6.19397,16000000.0
2005-07-26 05:16:00,6.19369,6.19471,6.19334,6.19463,15000000.0
2005-07-26 05:17:00,6.1943,6.19448,6.19334,6.19371,10000000.0
2005-07-26 05:18:00,6.19406,6.19509,6.19397,6.19496,13000000.0
2005-07-26 05:19:00,6.19337,6.19518,6.19337,6.19475,13000000.0
2005-07-26 05:20:00,6.19588,6.19588,6.1948,6.19483,20000000.0
2005-07-26 05:21:00,6.19478,6.19516,6.19365,6.19477,9000000.0
2005-07-26 05:22:00,6.19492,6.19492,6.19278,6.19338,17000000.0
2005-07-26 05:23:00,6.1933,6.19461,6.19319,6.19384,14000000.0
2005-07-26 05:24:00,6.19354,6.19434,6.19251,6.19269,19000000.0
2005-07-26 05:25:00,6.19295,6.19418,6.19287,6.19287,13000000.0
2005-07-26 05:26:00,6.19276,6.19499,6.19276,6.19465,13000000.0
2005-07-26 05:27:00,6.19531,6.19531,6.19417,6.195,13000000.0
2005-07-26 05:28:00,6.19558,6.19558,6.19332,6.19332,10000000.0
2005-07-26 05:29:00,6.19485,6.19515,6.19395,6.19395,17000000.0
2005-07-26 05:30:00,6.19412,6.19469,6.19311,6.19379,21000000.0
2005-07-26 05:31:00,6.19382,6.19428,6.19268,6.19338,13000000.0
2005-07-26 05:32:00,6.19387,6.19484,6.19358,6.19408,16000000.0
2005-07-26 05:33:00,6.19396,6.19401,6.19265,6.19401,13000000.0
2005-07-26 05:34:00,6.19396,6.19396,6.19297,6.19365,13000000.0
2005-07-26 05:35:00,6.19379,6.19423,6.19274,6.19332,14000000.0
2005-07-26 05:36:00,6.19384,6.19429,6.19291,6.19324,18000000.0
2005-07-26 05:37:00,6.1937,6.19437,6.1937,6.19433,12000000.0
2005-07-26 05:38:00,6.19452,6.19452,6.19373,6.19392,13000000.0
2005-07-26 05:39:00,6.19398,6.19464,6.19384,6.19443,21000000.0
2005-07-26 05:40:00,6.19305,6.19448,6.19248,6.19248,14000000.0
2005-07-26 05:41:00,6.1923,6.19348,6.1922,6.1933,13000000.0
2005-07-26 05:42:00,6.19338,6.19376,6.19322,6.19322,8000000.0
2005-07-26 05:43:00,6.19324,6.19411,6.19224,6.19299,13000000.0
2005-07-26 05:44:00,6.19346,6.19437,6.19315,6.19351,13000000.0
2005-07-26 05:45:00,6.19357,6.1942,6.19272,6.19279,24000000.0
2005-07-26 05:46:00,6.19292,6.19421,6.19279,6.19372,14000000.0
2005-07-26 05:47:00,6.19379,6.19446,6.19285,6.19446,11000000.0
2005-07-26 05:48:00,6.19448,6.19448,6.19303,6.19337,18000000.0
2005-07-26 05:49:00,6.19349,6.19376,6.19312,6.19312,10000000.0
2005-07-26 05:50:00,6.1934,6.19431,6.19313,6.19329,10000000.0
2005-07-26 05:51:00,6.1939,6.19487,6.1939,6.19487,11000000.0
2005-07-26 05:52:00,6.19485,6.19485,6.19325,6.19328,19000000.0
2005-07-26 05:53:00,6.19307,6.19314,6.1916,6.19185,15000000.0
2005-07-26 05:54:00,6.19211,6.19317,6.19211,6.1923,7000000.0
2005-07-26 05:55:00,6.19194,6.19343,6.19194,6.19343,12000000.0
2005-07-26 05:56:00,6.19369,6.19369,6.19243,6.19335,16000000.0
2005-07-26 05:57:00,6.19343,6.19343,6.19233,6.19327,11000000.0
2005-07-26 05:58:00,6.19293,6.19293,6.19153,6.1923,22000000.0
2005-07-26 05:59:00,6.19226,6.19287,6.19185,6.19287,9000000.0
2005-07-26 06:00:00,6.19327,6.19327,6.19197,6.19249,17000000.0
2005-07-26 06:01:00,6.19241,6.19312,6.19227,6.19312,18000000.0
2005-07-26 06:02:00,6.19259,6.19259,6.19118,6.19191,18000000.0
2005-07-26 06:03:00,6.19286,6.19307,6.19187,6.19206,16000000.0
2005-07-26 06:04:00,6.19202,6.19287,6.19142,6.19287,8000000.0
2005-07-26 06:05:00,6.19274,6.19345,6.19226,6.19323,10000000.0
2005-07-26 06:06:00,6.19303,6.19317,6.19211,6.19258,27000000.0
2005-07-26 06:07:00,6.19214,6.19232,6.19116,6.19212,17000000.0
2005-07-26 06:08:00,6.19269,6.19335,6.19178,6.19178,14000000.0
2005-07-26 06:09:00,6.19185,6.19303,6.19185,6.19208,13000000.0
2005-07-26 06:10:00,6.193,6.19309,6.19107,6.19265,14000000.0
2005-07-26 06:11:00,6.19198,6.19289,6.19113,6.19243,16000000.0
2005-07-26 06:12:00,6.19246,6.19246,6.19137,6.19203,17000000.0
2005-07-26 06:13:00,6.19231,6.19338,6.1922,6.19235,14000000.0
2005-07-26 06:14:00,6.19217,6.19297,6.19148,6.19153,12000000.0
2005-07-26 06:15:00,6.19116,6.19286,6.19116,6.19234,13000000.0
2005-07-26 06:16:00,6.19227,6.19327,6.19164,6.19164,14000000.0
2005-07-26 06:17:00,6.19214,6.19364,6.19179,6.1925,11000000.0
2005-07-26 06:18:00,6.1923,6.19274,6.19109,6.19203,12000000.0
2005-07-26 06:19:00,6.19196,6.19239,6.1907,6.19149,19000000.0
2005-07-26 06:20:00,6.19131,6.19189,6.19108,6.19168,11000000.0
2005-07-26 06:21:00,6.19161,6.19264,6.19161,6.19166,9000000.0
2005-07-26 06:22:00,6.19151,6.19298,6.19151,6.1928,22000000.0
2005-07-26 06:23:00,6.19323,6.19323,6.19105,6.19174,18000000.0
2005-07-26 06:24:00,6.19188,6.19203,6.1908,6.19196,8000000.0
2005-07-26 06:25:00,6.19221,6.19245,6.19153,6.19245,9000000.0
2005-07-26 06:26:00,6.19269,6.19269,6.19103,6.19212,13000000.0
2005-07-26 06:27:00,6.19145,6.19211,6.19081,6.19102,15000000.0
2005-07-26 06:28:00,6.19089,6.19175,6.1902,6.19175,18000000.0
2005-07-26 06:29:00,6.19164,6.19222,6.19089,6.19222,16000000.0
2005-07-26 06:30:00,6.1926,6.19317,6.19212,6.19266,10000000.0
2005-07-26 06:31:00,6.19268,6.19325,6.19171,6.19177,13000000.0
2005-07-26 06:32:00,6.19228,6.19381,6.19228,6.19297,10000000.0
2005-07-26 06:33:00,6.19251,6.19251,6.19127,6.19225,10000000.0
2005-07-26 06:34:00,6.19163,6.19205,6.19086,6.19122,15000000.0
2005-07-26 06:35:00,6.19126,6.19241,6.19126,6.1924,13000000.0
2005-07-26 06:36:00,6.19225,6.19241,6.19046,6.19217,23000000.0
2005-07-26 06:37:00,6.19229,6.19229,6.19096,6.19115,11000000.0
2005-07-26 06:38:00,6.19283,6.19283,6.19113,6.19133,17000000.0
2005-07-26 06:39:00,6.19182,6.19277,6.19153,6.19277,8000000.0
2005-07-26 06:40:00,6.19275,6.19285,6.19109,6.19109,15000000.0
2005-07-26 06:41:00,6.19043,6.19188,6.19015,6.19111,15000000.0
2005-07-26 06:42:00,6.19111,6.19165,6.19055,6.19128,16000000.0
2005-07-26 06:43:00,6.19138,6.19252,6.19048,6.19057,12000000.0
2005-07-26 06:44:00,6.19036,6.19174,6.18984,6.19017,13000000.0
2005-07-26 06:45:00,6.1916,6.19181,6.19034,6.19034,14000000.0
2005-07-26 06:46:00,6.19033,6.19136,6.18992,6.19,12000000.0
2005-07-26 06:47:00,6.18991,6.19163,6.18988,6.19111,11000000.0
2005-07-26 06:48:00,6.19239,6.19239,6.19069,6.19124,15000000.0
2005-07-26 06:49:00,6.1911,6.19299,6.1911,6.19299,17000000.0
2005-07-26 06:50:00,6.19158,6.19271,6.19108,6.19167,13000000.0
2005-07-26 06:51:00,6.19156,6.19217,6.19095,6.19217,8000000.0
2005-07-26 06:52:00,6.19243,6.19243,6.19109,6.19216,14000000.0
2005-07-26 06:53:00,6.19216,6.19242,6.19042,6.19042,13000000.0
2005-07-26 06:54:00,6.19001,6.1915,6.18988,6.19104,8000000.0
2005-07-26 06:55:00,6.19102,6.19102,6.18861,6.18861,10000000.0
2005-07-26 06:56:00,6.18756,6.18798,6.18709,6.18778,11000000.0
2005-07-26 06:57:00,6.18726,6.18799,6.18637,6.18726,17000000.0
2005-07-26 06:58:00,6.18886,6.18892,6.18704,6.18729,12000000.0
2005-07-26 06:59:00,6.18663,6.18895,6.18663,6.18762,14000000.0
2005-07-26 07:00:00,6.18754,6.18919,6.18754,6.18919,11000000.0
2005-07-26 07:01:00,6.18907,6.18928,6.18797,6.1883,10000000.0
2005-07-26 07:02:00,6.18864,6.19024,6.18836,6.18908,14000000.0
2005-07-26 07:03:00,6.18899,6.18936,6.18782,6.18782,7000000.0
2005-07-26 07:04:00,6.1892,6.18956,6.18825,6.18956,16000000.0
2005-07-26 07:05:00,6.18926,6.18963,6.1879,6.1886,15000000.0
2005-07-26 07:06:00,6.18801,6.18942,6.18801,6.18908,16000000.0
2005-07-26 07:07:00,6.1893,6.18983,6.18868,6.18887,12000000.0
2005-07-26 07:08:00,6.18893,6.18922,6.18819,6.18898,8000000.0
2005-07-26 07:09:00,6.18937,6.18987,6.18863,6.18863,8000000.0
2005-07-26 07:10:00,6.18788,6.18972,6.18788,6.18972,16000000.0
2005-07-26 07:11:00,6.19052,6.19052,6.19011,6.1903,17000000.0
2005-07-26 07:12:00,6.19005,6.19023,6.1883,6.18839,20000000.0
2005-07-26 07:13:00,6.18838,6.18945,6.18834,6.1892,18000000.0
2005-07-26 07:14:00,6.1894,6.18952,6.18794,6.18862,11000000.0
2005-07-26 07:15:00,6.18901,6.1901,6.18803,6.1901,18000000.0
2005-07-26 07:16:00,6.18991,6.19001,6.18893,6.18982,18000000.0
2005-07-26 07:17:00,6.18983,6.19033,6.18912,6.18961,12000000.0
2005-07-26 07:18:00,6.1891,6.19033,6.18823,6.18905,18000000.0
2005-07-26 07:19:00,6.18901,6.19019,6.18883,6.18883,14000000.0
2005-07-26 07:20:00,6.18895,6.18981,6.18789,6.18902,18000000.0
2005-07-26 07:21:00,6.18907,6.18907,6.18806,6.18849,13000000.0
2005-07-26 07:22:00,6.18892,6.18989,6.18835,6.1895,14000000.0
2005-07-26 07:23:00,6.18983,6.19006,6.18806,6.18928,15000000.0
2005-07-26 07:24:00,6.19,6.19025,6.18936,6.18936,16000000.0
2005-07-26 07:25:00,6.18921,6.18994,6.18852,6.18884,15000000.0
2005-07-26 07:26:00,6.18914,6.18967,6.18848,6.18921,13000000.0
2005-07-26 07:27:00,6.18921,6.18972,6.18847,6.18847,12000000.0
2005-07-26 07:28:00,6.18846,6.19,6.18846,6.19,22000000.0
2005-07-26 07:29:00,6.19033,6.19041,6.18842,6.19022,16000000.0
2005-07-26 07:30:00,6.19035,6.19111,6.18959,6.19086,14000000.0
2005-07-26 07:31:00,6.19055,6.19098,6.18795,6.19098,13000000.0
2005-07-26 07:32:00,6.18936,6.18994,6.18867,6.18892,9000000.0
2005-07-26 07:33:00,6.18844,6.18972,6.18844,6.18902,7000000.0
2005-07-26 07:34:00,6.18852,6.18898,6.18795,6.18874,18000000.0
2005-07-26 07:35:00,6.18921,6.18958,6.18893,6.18893,9000000.0
2005-07-26 07:36:00,6.18863,6.1892,6.18752,6.18847,13000000.0
2005-07-26 07:37:00,6.1886,6.18937,6.18815,6.18923,11000000.0
2005-07-26 07:38:00,6.18878,6.18879,6.18779,6.18791,11000000.0
2005-07-26 07:39:00,6.18789,6.18814,6.18703,6.18752,19000000.0
2005-07-26 07:40:00,6.18704,6.18752,6.18593,6.18593,11000000.0
2005-07-26 07:41:00,6.18623,6.18797,6.18582,6.18764,7000000.0
2005-07-26 07:42:00,6.18736,6.1876,6.18623,6.18719,13000000.0
2005-07-26 07:43:00,6.18654,6.18778,6.18428,6.18778,14000000.0
2005-07-26 07:44:00,6.18792,6.1885,6.18766,6.18812,10000000.0
2005-07-26 07:45:00,6.1871,6.18873,6.1871,6.1886,8000000.0
2005-07-26 07:46:00,6.18843,6.18873,6.18712,6.18712,13000000.0
2005-07-26 07:47:00,6.1875,6.18859,6.18743,6.18832,15000000.0
2005-07-26 07:48:00,6.18866,6.18897,6.18767,6.1884,13000000.0
2005-07-26 07:49:00,6.18864,6.18895,6.18794,6.18831,10000000.0
2005-07-26 07:50:00,6.18824,6.18897,6.18713,6.18868,17000000.0
2005-07-26 07:51:00,6.18914,6.18914,6.18686,6.18785,16000000.0
2005-07-26 07:52:00,6.18898,6.18898,6.18702,6.18786,13000000.0
2005-07-26 07:53:00,6.18759,6.18871,6.18738,6.18871,10000000.0
2005-07-26 07:54:00,6.18868,6.18871,6.18677,6.18772,11000000.0
2005-07-26 07:55:00,6.18854,6.18882,6.18769,6.1881,12000000.0
2005-07-26 07:56:00,6.18728,6.18822,6.1872,6.18726,13000000.0
2005-07-26 07:57:00,6.1872,6.18861,6.1871,6.18861,8000000.0
2005-07-26 07:58:00,6.18946,6.1919,6.18909,6.1919,14000000.0
2005-07-26 07:59:00,6.19144,6.19144,6.18936,6.19061,15000000.0
2005-07-26 08:00:00,6.18989,6.19012,6.18808,6.18808,10000000.0
2005-07-26 08:01:00,6.18953,6.18972,6.18811,6.18954,13000000.0
2005-07-26 08:02:00,6.18962,6.19143,6.18891,6.19013,14000000.0
2005-07-26 08:03:00,6.18972,6.19055,6.18935,6.18989,12000000.0
2005-07-26 08:04:00,6.18874,6.18897,6.18778,6.18866,16000000.0
2005-07-26 08:05:00,6.1886,6.1905,6.18823,6.1905,14000000.0
2005-07-26 08:06:00,6.18936,6.18936,6.18824,6.18931,19000000.0
2005-07-26 08:07:00,6.18837,6.18932,6.18753,6.18844,19000000.0
2005-07-26 08:08:00,6.18844,6.18867,6.18722,6.18837,11000000.0
2005-07-26 08:09:00,6.1885,6.18985,6.1882,6.18985,10000000.0
2005-07-26 08:10:00,6.19015,6.19213,6.1899,6.19069,16000000.0
2005-07-26 08:11:00,6.19185,6.19185,6.19002,6.19079,9000000.0
2005-07-26 08:12:00,6.19062,6.19096,6.18961,6.19016,10000000.0
2005-07-26 08:13:00,6.18976,6.1916,6.18942,6.1916,11000000.0
2005-07-26 08:14:00,6.191,6.19122,6.18938,6.19006,12000000.0
2005-07-26 08:15:00,6.19133,6.19143,6.18946,6.19143,15000000.0
2005-07-26 08:16:00,6.19116,6.19129,6.18981,6.19045,14000000.0
2005-07-26 08:17:00,6.19083,6.19144,6.19031,6.19095,10000000.0
2005-07-26 08:18:00,6.19073,6.19073,6.18896,6.18916,9000000.0
2005-07-26 08:19:00,6.18979,6.19024,6.18932,6.18949,11000000.0
2005-07-26 08:20:00,6.18935,6.19005,6.18901,6.18901,11000000.0
2005-07-26 08:21:00,6.18972,6.19023,6.18914,6.19023,20000000.0
2005-07-26 08:22:00,6.18983,6.19039,6.18905,6.18977,8000000.0
2005-07-26 08:23:00,6.1895,6.19022,6.18708,6.1881,12000000.0
2005-07-26 08:24:00,6.18789,6.18975,6.18761,6.18833,13000000.0
2005-07-26 08:25:00,6.187,6.18844,6.18533,6.18613,12000000.0
2005-07-26 08:26:00,6.18668,6.18683,6.18515,6.18683,13000000.0
2005-07-26 08:27:00,6.18616,6.18726,6.1859,6.18726,11000000.0
2005-07-26 08:28:00,6.18745,6.18745,6.18525,6.18525,8000000.0
2005-07-26 08:29:00,6.18474,6.18651,6.18474,6.1863,12000000.0
2005-07-26 08:30:00,6.18668,6.18691,6.18548,6.18679,11000000.0
2005-07-26 08:31:00,6.18782,6.18803,6.1862,6.1862,10000000.0
2005-07-26 08:32:00,6.18631,6.18777,6.18546,6.18612,13000000.0
2005-07-26 08:33:00,6.18704,6.18748,6.18555,6.18641,11000000.0
2005-07-26 08:34:00,6.18654,6.18654,6.18533,6.18575,17000000.0
2005-07-26 08:35:00,6.18499,6.18625,6.18473,6.18613,11000000.0
2005-07-26 08:36:00,6.18567,6.18621,6.18524,6.18571,10000000.0
2005-07-26 08:37:00,6.1861,6.18723,6.1861,6.18687,9000000.0
2005-07-26 08:38:00,6.18613,6.18613,6.18196,6.18196,18000000.0
2005-07-26 08:39:00,6.18216,6.18306,6.18107,6.18289,8000000.0
2005-07-26 08:40:00,6.18236,6.1839,6.18179,6.1839,7000000.0
2005-07-26 08:41:00,6.18359,6.18359,6.18178,6.18225,16000000.0
2005-07-26 08:42:00,6.18251,6.18313,6.18234,6.18234,14000000.0
2005-07-26 08:43:00,6.18257,6.18355,6.18132,6.1822,12000000.0
2005-07-26 08:44:00,6.18129,6.18151,6.18015,6.18046,9000000.0
2005-07-26 08:45:00,6.18055,6.18095,6.17913,6.18047,18000000.0
2005-07-26 08:46:00,6.18061,6.18082,6.17942,6.17978,14000000.0
2005-07-26 08:47:00,6.17975,6.18115,6.17938,6.18088,18000000.0
2005-07-26 08:48:00,6.18156,6.18265,6.18077,6.18242,12000000.0
2005-07-26 08:49:00,6.18254,6.1831,6.18146,6.18181,14000000.0
2005-07-26 08:50:00,6.18203,6.18303,6.18114,6.18174,16000000.0
2005-07-26 08:51:00,6.18237,6.1829,6.18111,6.18223,21000000.0
2005-07-26 08:52:00,6.18169,6.18256,6.18117,6.1821,20000000.0
2005-07-26 08:53:00,6.18232,6.18232,6.18106,6.18158,7000000.0
2005-07-26 08:54:00,6.18127,6.1818,6.18009,6.18014,17000000.0
2005-07-26 08:55:00,6.18034,6.18232,6.18034,6.18181,12000000.0
2005-07-26 08:56:00,6.1822,6.18452,6.1822,6.18423,17000000.0
2005-07-26 08:57:00,6.18479,6.18562,6.18415,6.18562,16000000.0
2005-07-26 08:58:00,6.18603,6.18707,6.18538,6.18685,12000000.0
2005-07-26 08:59:00,6.18626,6.18676,6.18486,6.18486,13000000.0
2005-07-26 09:00:00,6.18583,6.18704,6.18556,6.18646,17000000.0
2005-07-26 09:01:00,6.18661,6.18749,6.18582,6.1873,13000000.0
2005-07-26 09:02:00,6.1881,6.18831,6.1873,6.18813,8000000.0
2005-07-26 09:03:00,6.18797,6.18865,6.18716,6.18782,16000000.0
2005-07-26 09:04:00,6.18698,6.18795,6.1867,6.18793,8000000.0
2005-07-26 09:05:00,6.18825,6.18876,6.18738,6.18876,11000000.0
2005-07-26 09:06:00,6.18732,6.18798,6.18666,6.18706,10000000.0
2005-07-26 09:07:00,6.18757,6.18867,6.1875,6.18844,10000000.0
2005-07-26 09:08:00,6.18746,6.18917,6.18746,6.18747,19000000.0
2005-07-26 09:09:00,6.18749,6.18915,6.18749,6.18876,16000000.0
2005-07-26 09:10:00,6.18811,6.18851,6.18783,6.188,8000000.0
2005-07-26 09:11:00,6.18811,6.18834,6.18727,6.18824,11000000.0
2005-07-26 09:12:00,6.18874,6.1891,6.18778,6.18852,16000000.0
2005-07-26 09:13:00,6.18917,6.18917,6.18717,6.18717,15000000.0
2005-07-26 09:14:00,6.18681,6.18796,6.18681,6.18704,17000000.0
2005-07-26 09:15:00,6.18672,6.18784,6.18608,6.18667,12000000.0
2005-07-26 09:16:00,6.18698,6.18768,6.18616,6.18667,14000000.0
2005-07-26 09:17:00,6.18665,6.18755,6.18587,6.18587,14000000.0
2005-07-26 09:18:00,6.18615,6.18743,6.18606,6.18743,18000000.0
2005-07-26 09:19:00,6.18852,6.18852,6.18694,6.18699,14000000.0
2005-07-26 09:20:00,6.18831,6.18835,6.1869,6.18804,18000000.0
2005-07-26 09:21:00,6.18843,6.18857,6.18788,6.18808,17000000.0
2005-07-26 09:22:00,6.18737,6.18913,6.18737,6.1885,13000000.0
2005-07-26 09:23:00,6.18889,6.18889,6.18757,6.18785,12000000.0
2005-07-26 09:24:00,6.18788,6.18902,6.18784,6.18863,14000000.0
2005-07-26 09:25:00,6.1887,6.18885,6.18808,6.18813,9000000.0
2005-07-26 09:26:00,6.18717,6.18795,6.18499,6.18694,13000000.0
2005-07-26 09:27:00,6.18828,6.18828,6.18685,6.1877,13000000.0
2005-07-26 09:28:00,6.18726,6.18788,6.18638,6.18673,19000000.0
2005-07-26 09:29:00,6.18555,6.18619,6.18494,6.18527,14000000.0
2005-07-26 09:30:00,6.18532,6.18667,6.18509,6.18667,15000000.0
2005-07-26 09:31:00,6.18641,6.18701,6.1858,6.18659,11000000.0
2005-07-26 09:32:00,6.18635,6.18719,6.18547,6.18702,16000000.0
2005-07-26 09:33:00,6.18649,6.18664,6.18551,6.18587,9000000.0
2005-07-26 09:34:00,6.18548,6.18561,6.18438,6.18512,18000000.0
2005-07-26 09:35:00,6.18477,6.18564,6.18354,6.18559,14000000.0
2005-07-26 09:36:00,6.18477,6.18597,6.18372,6.18543,16000000.0
2005-07-26 09:37:00,6.18518,6.18709,6.18462,6.18604,20000000.0
2005-07-26 09:38:00,6.18687,6.18717,6.18523,6.18617,19000000.0
2005-07-26 09:39:00,6.18587,6.18621,6.18479,6.18579,16000000.0
2005-07-26 09:40:00,6.18609,6.18664,6.18555,6.18625,12000000.0
2005-07-26 09:41:00,6.18632,6.18735,6.18397,6.18704,18000000.0
2005-07-26 09:42:00,6.18592,6.18659,6.18493,6.18493,16000000.0
2005-07-26 09:43:00,6.18528,6.18643,6.18528,6.18598,15000000.0
2005-07-26 09:44:00,6.1861,6.18719,6.18557,6.18715,13000000.0
2005-07-26 09:45:00,6.18708,6.18992,6.18636,6.18876,13000000.0
2005-07-26 09:46:00,6.18913,6.19044,6.18889,6.18889,17000000.0
2005-07-26 09:47:00,6.18867,6.18999,6.18797,6.18935,13000000.0
2005-07-26 09:48:00,6.19008,6.19008,6.18645,6.18762,16000000.0
2005-07-26 09:49:00,6.18772,6.1891,6.18725,6.18889,17000000.0
2005-07-26 09:50:00,6.18891,6.18984,6.18814,6.18984,12000000.0
2005-07-26 09:51:00,6.18949,6.18993,6.18825,6.18897,16000000.0
2005-07-26 09:52:00,6.18801,6.18937,6.18788,6.18884,16000000.0
2005-07-26 09:53:00,6.1872,6.18913,6.1872,6.18909,15000000.0
2005-07-26 09:54:00,6.1895,6.1895,6.1878,6.18815,15000000.0
2005-07-26 09:55:00,6.18778,6.18893,6.18684,6.18893,15000000.0
2005-07-26 09:56:00,6.18859,6.18877,6.18729,6.18781,17000000.0
2005-07-26 09:57:00,6.18912,6.18912,6.18742,6.18876,12000000.0
2005-07-26 09:58:00,6.18774,6.18847,6.18626,6.18746,14000000.0
2005-07-26 09:59:00,6.18708,6.18729,6.18592,6.18596,10000000.0
2005-07-26 10:00:00,6.18459,6.18692,6.18459,6.18596,11000000.0
2005-07-26 10:01:00,6.18764,6.18799,6.18564,6.18646,24000000.0
2005-07-26 10:02:00,6.18609,6.18609,6.18312,6.18327,14000000.0
2005-07-26 10:03:00,6.18278,6.18278,6.18127,6.18156,16000000.0
2005-07-26 10:04:00,6.18083,6.18263,6.18083,6.18239,10000000.0
2005-07-26 10:05:00,6.18207,6.18237,6.18065,6.18223,10000000.0
2005-07-26 10:06:00,6.18324,6.18699,6.18324,6.18699,9000000.0
2005-07-26 10:07:00,6.18785,6.19034,6.18785,6.19034,11000000.0
2005-07-26 10:08:00,6.19128,6.19168,6.19032,6.19168,9000000.0
2005-07-26 10:09:00,6.19151,6.19169,6.19038,6.19038,11000000.0
2005-07-26 10:10:00,6.18967,6.1912,6.18967,6.19108,15000000.0
2005-07-26 10:11:00,6.1914,6.19309,6.19079,6.19297,16000000.0
2005-07-26 10:12:00,6.19306,6.19563,6.19268,6.19468,19000000.0
2005-07-26 10:13:00,6.19386,6.19875,6.19386,6.19875,9000000.0
2005-07-26 10:14:00,6.19855,6.19892,6.19729,6.19762,11000000.0
2005-07-26 10:15:00,6.19648,6.19695,6.19577,6.19577,8000000.0
2005-07-26 10:16:00,6.19507,6.19594,6.19384,6.19481,17000000.0
2005-07-26 10:17:00,6.19445,6.19553,6.19401,6.19553,16000000.0
2005-07-26 10:18:00,6.19514,6.19514,6.19383,6.19453,16000000.0
2005-07-26 10:19:00,6.19475,6.19548,6.19355,6.1948,17000000.0
2005-07-26 10:20:00,6.19478,6.19541,6.19329,6.19528,16000000.0
2005-07-26 10:21:00,6.19563,6.19563,6.19286,6.19287,7000000.0
2005-07-26 10:22:00,6.19316,6.19414,6.1929,6.19294,10000000.0
2005-07-26 10:23:00,6.19331,6.19331,6.19169,6.19251,14000000.0
2005-07-26 10:24:00,6.19307,6.19317,6.19151,6.19265,13000000.0
2005-07-26 10:25:00,6.19234,6.1935,6.19192,6.19192,12000000.0
2005-07-26 10:26:00,6.19402,6.19474,6.19341,6.19349,11000000.0
2005-07-26 10:27:00,6.19372,6.19435,6.19282,6.19433,13000000.0
2005-07-26 10:28:00,6.19417,6.19417,6.19262,6.19372,13000000.0
2005-07-26 10:29:00,6.1946,6.19526,6.19262,6.1936,11000000.0
2005-07-26 10:30:00,6.19343,6.19473,6.19286,6.19473,9000000.0
2005-07-26 10:31:00,6.19392,6.1957,6.19392,6.19559,16000000.0
2005-07-26 10:32:00,6.19499,6.19567,6.19463,6.19562,9000000.0
2005-07-26 10:33:00,6.1967,6.19688,6.1954,6.19561,12000000.0
2005-07-26 10:34:00,6.19708,6.19835,6.19685,6.19774,11000000.0
2005-07-26 10:35:00,6.19836,6.19836,6.19616,6.19713,17000000.0
2005-07-26 10:36:00,6.1987,6.20068,6.19794,6.20068,10000000.0
2005-07-26 10:37:00,6.20236,6.20249,6.2004,6.20194,15000000.0
2005-07-26 10:38:00,6.20223,6.20253,6.20124,6.20138,17000000.0
2005-07-26 10:39:00,6.19992,6.20131,6.19931,6.20047,13000000.0
2005-07-26 10:40:00,6.19977,6.20046,6.19913,6.19934,10000000.0
2005-07-26 10:41:00,6.19842,6.19986,6.19834,6.19903,15000000.0
2005-07-26 10:42:00,6.19762,6.19877,6.19672,6.19766,12000000.0
2005-07-26 10:43:00,6.19744,6.20003,6.19744,6.19892,13000000.0
2005-07-26 10:44:00,6.19957,6.2019,6.19944,6.20143,12000000.0
2005-07-26 10:45:00,6.20196,6.203,6.20154,6.20154,13000000.0
2005-07-26 10:46:00,6.20307,6.2038,6.20198,6.20339,13000000.0
2005-07-26 10:47:00,6.2035,6.20488,6.20277,6.20488,7000000.0
2005-07-26 10:48:00,6.20435,6.20471,6.20366,6.20471,12000000.0
2005-07-26 10:49:00,6.20554,6.20617,6.2041,6.20617,10000000.0
2005-07-26 10:50:00,6.20567,6.20608,6.20398,6.20543,14000000.0
2005-07-26 10:51:00,6.20574,6.20614,6.20486,6.20571,11000000.0
2005-07-26 10:52:00,6.20647,6.20647,6.20412,6.20472,20000000.0
2005-07-26 10:53:00,6.20457,6.20477,6.20309,6.20419,9000000.0
2005-07-26 10:54:00,6.20414,6.20441,6.20327,6.20364,18000000.0
2005-07-26 10:55:00,6.20313,6.20316,6.20214,6.20306,10000000.0
2005-07-26 10:56:00,6.20159,6.20287,6.20148,6.20278,11000000.0
2005-07-26 10:57:00,6.20276,6.20382,6.20214,6.20382,8000000.0
2005-07-26 10:58:00,6.20449,6.205,6.20342,6.20466,10000000.0
2005-07-26 10:59:00,6.20405,6.20425,6.20321,6.20335,10000000.0
2005-07-26 11:00:00,6.20395,6.2047,6.20282,6.2034,15000000.0
2005-07-26 11:01:00,6.20403,6.20734,6.20403,6.20711,12000000.0
2005-07-26 11:02:00,6.20693,6.20693,6.20279,6.20594,8000000.0
2005-07-26 11:03:00,6.2066,6.2066,6.2049,6.2049,11000000.0
2005-07-26 11:04:00,6.20466,6.20595,6.20466,6.20476,15000000.0
2005-07-26 11:05:00,6.2047,6.20656,6.2047,6.20656,17000000.0
2005-07-26 11:06:00,6.20692,6.20788,6.20621,6.20697,12000000.0
2005-07-26 11:07:00,6.20729,6.20729,6.20491,6.20593,11000000.0
2005-07-26 11:08:00,6.20603,6.20688,6.20541,6.20688,22000000.0
2005-07-26 11:09:00,6.20692,6.20715,6.20493,6.20571,9000000.0
2005-07-26 11:10:00,6.20553,6.20578,6.20415,6.20542,16000000.0
2005-07-26 11:11:00,6.20544,6.2084,6.20512,6.20839,7000000.0
2005-07-26 11:12:00,6.20837,6.20866,6.20746,6.20775,15000000.0
2005-07-26 11:13:00,6.20789,6.20789,6.20678,6.20745,11000000.0
2005-07-26 11:14:00,6.20733,6.20804,6.20619,6.20701,18000000.0
2005-07-26 11:15:00,6.20745,6.20748,6.20578,6.20695,11000000.0
2005-07-26 11:16:00,6.20695,6.20754,6.2046,6.20627,13000000.0
2005-07-26 11:17:00,6.20553,6.20574,6.2038,6.20443,13000000.0
2005-07-26 11:18:00,6.20563,6.20594,6.20485,6.2059,9000000.0
2005-07-26 11:19:00,6.20452,6.20667,6.20452,6.20599,17000000.0
2005-07-26 11:20:00,6.20491,6.20746,6.20491,6.20746,14000000.0
2005-07-26 11:21:00,6.20786,6.2097,6.20786,6.20914,14000000.0
2005-07-26 11:22:00,6.20917,6.2094,6.20749,6.20859,22000000.0
2005-07-26 11:23:00,6.20786,6.2104,6.20778,6.2104,8000000.0
2005-07-26 11:24:00,6.21026,6.21026,6.20883,6.21006,18000000.0
2005-07-26 11:25:00,6.20953,6.20953,6.20714,6.2091,9000000.0
2005-07-26 11:26:00,6.20897,6.20927,6.20747,6.20805,15000000.0
2005-07-26 11:27:00,6.20738,6.2082,6.20687,6.20802,10000000.0
2005-07-26 11:28:00,6.20822,6.21,6.20782,6.20848,13000000.0
2005-07-26 11:29:00,6.20909,6.20955,6.20754,6.20754,17000000.0
2005-07-26 11:30:00,6.20788,6.21017,6.20788,6.20983,13000000.0
2005-07-26 11:31:00,6.21052,6.21109,6.20927,6.21029,12000000.0
2005-07-26 11:32:00,6.20942,6.21012,6.20853,6.20853,20000000.0
2005-07-26 11:33:00,6.20847,6.2114,6.20847,6.21006,16000000.0
2005-07-26 11:34:00,6.20968,6.21021,6.20807,6.2087,13000000.0
2005-07-26 11:35:00,6.20914,6.20926,6.20718,6.209,14000000.0
2005-07-26 11:36:00,6.20944,6.20977,6.20868,6.20977,11000000.0
2005-07-26 11:37:00,6.21046,6.2106,6.20958,6.20996,16000000.0
2005-07-26 11:38:00,6.20955,6.21013,6.20788,6.21013,8000000.0
2005-07-26 11:39:00,6.20911,6.21039,6.20894,6.21006,11000000.0
2005-07-26 11:40:00,6.20992,6.21027,6.20927,6.21,12000000.0
2005-07-26 11:41:00,6.21027,6.2111,6.21027,6.2111,10000000.0
2005-07-26 11:42:00,6.2111,6.21112,6.21029,6.21112,10000000.0
2005-07-26 11:43:00,6.21086,6.2111,6.20877,6.21068,17000000.0
2005-07-26 11:44:00,6.21168,6.21199,6.21043,6.21132,15000000.0
2005-07-26 11:45:00,6.21126,6.21226,6.21096,6.21096,16000000.0
2005-07-26 11:46:00,6.21074,6.21085,6.2105,6.2105,7000000.0
2005-07-26 11:47:00,6.20997,6.21046,6.20891,6.20903,16000000.0
2005-07-26 11:48:00,6.21091,6.21167,6.20994,6.21147,13000000.0
2005-07-26 11:49:00,6.21071,6.21083,6.20912,6.21074,10000000.0
2005-07-26 11:50:00,6.21128,6.21128,6.20969,6.21012,12000000.0
2005-07-26 11:51:00,6.21032,6.21223,6.21004,6.21028,14000000.0
2005-07-26 11:52:00,6.21019,6.21199,6.20973,6.21054,18000000.0
2005-07-26 11:53:00,6.21095,6.21201,6.21072,6.21115,16000000.0
2005-07-26 11:54:00,6.21225,6.21225,6.20918,6.20918,8000000.0
2005-07-26 11:55:00,6.20957,6.21028,6.20906,6.20969,8000000.0
2005-07-26 11:56:00,6.2095,6.20971,6.20829,6.20927,8000000.0
2005-07-26 11:57:00,6.20973,6.21034,6.20942,6.21017,11000000.0
2005-07-26 11:58:00,6.21012,6.21012,6.20754,6.20839,14000000.0
2005-07-26 11:59:00,6.20894,6.20899,6.2065,6.2071,11000000.0
2005-07-26 12:00:00,6.20738,6.2075,6.20619,6.20633,15000000.0
2005-07-26 12:01:00,6.20664,6.2079,6.20664,6.20664,13000000.0
2005-07-26 12:02:00,6.20656,6.20663,6.20499,6.20597,15000000.0
2005-07-26 12:03:00,6.20519,6.20647,6.20502,6.20645,11000000.0
2005-07-26 12:04:00,6.20611,6.20769,6.20599,6.20769,9000000.0
2005-07-26 12:05:00,6.20869,6.20915,6.20741,6.20823,9000000.0
2005-07-26 12:06:00,6.20698,6.2085,6.20559,6.20559,15000000.0
2005-07-26 12:07:00,6.20594,6.20832,6.20594,6.20832,11000000.0
2005-07-26 12:08:00,6.20816,6.20816,6.20602,6.20602,8000000.0
2005-07-26 12:09:00,6.20644,6.20951,6.20644,6.20881,18000000.0
2005-07-26 12:10:00,6.20797,6.2086,6.20705,6.20807,14000000.0
2005-07-26 12:11:00,6.20882,6.20909,6.20741,6.20786,9000000.0
2005-07-26 12:12:00,6.20835,6.20899,6.208,6.20836,18000000.0
2005-07-26 12:13:00,6.20825,6.20882,6.20752,6.20882,12000000.0
2005-07-26 12:14:00,6.20884,6.20884,6.20763,6.20873,10000000.0
2005-07-26 12:15:00,6.20942,6.21025,6.20894,6.21025,8000000.0
2005-07-26 12:16:00,6.21038,6.21038,6.20885,6.20932,14000000.0
2005-07-26 12:17:00,6.20967,6.21002,6.20847,6.21002,13000000.0
2005-07-26 12:18:00,6.20883,6.20965,6.20869,6.20949,10000000.0
2005-07-26 12:19:00,6.21028,6.21112,6.20905,6.21112,11000000.0
2005-07-26 12:20:00,6.21016,6.21112,6.21005,6.21078,8000000.0
2005-07-26 12:21:00,6.20989,6.2106,6.20863,6.2106,20000000.0
2005-07-26 12:22:00,6.21041,6.2107,6.20937,6.20937,14000000.0
2005-07-26 12:23:00,6.21014,6.21186,6.20978,6.21186,11000000.0
2005-07-26 12:24:00,6.21195,6.21195,6.2101,6.21087,17000000.0
2005-07-26 12:25:00,6.20993,6.21008,6.20862,6.20874,12000000.0
2005-07-26 12:26:00,6.20958,6.21023,6.20914,6.21023,7000000.0
2005-07-26 12:27:00,6.21026,6.21026,6.2082,6.20899,7000000.0
2005-07-26 12:28:00,6.21033,6.21157,6.20877,6.21092,19000000.0
2005-07-26 12:29:00,6.21073,6.21156,6.20941,6.21156,12000000.0
2005-07-26 12:30:00,6.21294,6.21431,6.21164,6.21367,10000000.0
2005-07-26 12:31:00,6.21469,6.21563,6.21375,6.21539,12000000.0
2005-07-26 12:32:00,6.2148,6.2152,6.21359,6.21434,12000000.0
2005-07-26 12:33:00,6.21427,6.2147,6.21321,6.21432,15000000.0
2005-07-26 12:34:00,6.21485,6.21516,6.21369,6.21376,12000000.0
2005-07-26 12:35:00,6.21355,6.21379,6.21257,6.21306,12000000.0
2005-07-26 12:36:00,6.21363,6.21375,6.21221,6.21238,15000000.0
2005-07-26 12:37:00,6.21218,6.21427,6.21218,6.21425,8000000.0
2005-07-26 12:38:00,6.21401,6.21441,6.21323,6.2144,15000000.0
2005-07-26 12:39:00,6.21439,6.21439,6.21145,6.21184,14000000.0
2005-07-26 12:40:00,6.21056,6.21167,6.20947,6.21167,18000000.0
2005-07-26 12:41:00,6.21177,6.21177,6.21012,6.21053,11000000.0
2005-07-26 12:42:00,6.20912,6.21021,6.20766,6.20867,17000000.0
2005-07-26 12:43:00,6.20909,6.20909,6.20779,6.20898,11000000.0
2005-07-26 12:44:00,6.20887,6.20954,6.20797,6.209,13000000.0
2005-07-26 12:45:00,6.20962,6.21068,6.20834,6.21068,10000000.0
2005-07-26 12:46:00,6.21061,6.21066,6.20921,6.20945,20000000.0
2005-07-26 12:47:00,6.20901,6.20996,6.20885,6.20916,10000000.0
2005-07-26 12:48:00,6.21054,6.21057,6.20872,6.20879,10000000.0
2005-07-26 12:49:00,6.20846,6.20975,6.208,6.20819,15000000.0
2005-07-26 12:50:00,6.20846,6.20929,6.20739,6.20924,14000000.0
2005-07-26 12:51:00,6.20967,6.20986,6.20848,6.2096,14000000.0
2005-07-26 12:52:00,6.209,6.21088,6.20863,6.21068,9000000.0
2005-07-26 12:53:00,6.21036,6.21036,6.20931,6.2098,9000000.0
2005-07-26 12:54:00,6.20977,6.21014,6.20861,6.21004,20000000.0
2005-07-26 12:55:00,6.20923,6.20994,6.20851,6.20896,12000000.0
2005-07-26 12:56:00,6.20983,6.20989,6.20767,6.20771,7000000.0
2005-07-26 12:57:00,6.20909,6.20909,6.20577,6.20712,13000000.0
2005-07-26 12:58:00,6.20632,6.20877,6.20632,6.20877,16000000.0
2005-07-26 12:59:00,6.20773,6.20962,6.20602,6.207,14000000.0
2005-07-26 13:00:00,6.2074,6.20744,6.20559,6.20635,12000000.0
2005-07-26 13:01:00,6.20708,6.20731,6.20565,6.20649,17000000.0
2005-07-26 13:02:00,6.20653,6.20739,6.20616,6.20739,10000000.0
2005-07-26 13:03:00,6.2072,6.20814,6.20633,6.20674,22000000.0
2005-07-26 13:04:00,6.2077,6.2094,6.20722,6.20801,20000000.0
2005-07-26 13:05:00,6.20847,6.20916,6.20804,6.20851,14000000.0
2005-07-26 13:06:00,6.20825,6.20928,6.20724,6.20928,17000000.0
2005-07-26 13:07:00,6.20924,6.20924,6.20765,6.20784,22000000.0
2005-07-26 13:08:00,6.20704,6.20905,6.20688,6.20837,12000000.0
2005-07-26 13:09:00,6.20833,6.20906,6.20697,6.20697,12000000.0
2005-07-26 13:10:00,6.20664,6.20873,6.20664,6.20806,20000000.0
2005-07-26 13:11:00,6.20884,6.20884,6.20677,6.20744,12000000.0
2005-07-26 13:12:00,6.20826,6.20901,6.20723,6.20901,16000000.0
2005-07-26 13:13:00,6.20816,6.20871,6.20754,6.20793,14000000.0
2005-07-26 13:14:00,6.20809,6.20936,6.20802,6.20854,17000000.0
2005-07-26 13:15:00,6.20862,6.20918,6.2082,6.20871,7000000.0
2005-07-26 13:16:00,6.20909,6.20989,6.20844,6.20973,9000000.0
2005-07-26 13:17:00,6.20911,6.20932,6.20811,6.20932,15000000.0
2005-07-26 13:18:00,6.20973,6.20992,6.20839,6.20839,17000000.0
2005-07-26 13:19:00,6.20792,6.2089,6.20694,6.2089,15000000.0
2005-07-26 13:20:00,6.20942,6.20971,6.20828,6.20874,12000000.0
2005-07-26 13:21:00,6.20853,6.20933,6.20762,6.2082,24000000.0
2005-07-26 13:22:00,6.20849,6.20977,6.20821,6.20977,12000000.0
2005-07-26 13:23:00,6.2101,6.2101,6.20872,6.20944,12000000.0
2005-07-26 13:24:00,6.2098,6.20983,6.20709,6.20903,18000000.0
2005-07-26 13:25:00,6.20915,6.2097,6.20843,6.20882,12000000.0
2005-07-26 13:26:00,6.20827,6.20966,6.20779,6.20907,12000000.0
2005-07-26 13:27:00,6.20833,6.20971,6.20833,6.20971,9000000.0
2005-07-26 13:28:00,6.20978,6.20982,6.20796,6.20864,15000000.0
2005-07-26 13:29:00,6.20791,6.20961,6.20791,6.20961,14000000.0
2005-07-26 13:30:00,6.20879,6.20965,6.20846,6.20897,11000000.0
2005-07-26 13:31:00,6.20853,6.20875,6.20779,6.20821,11000000.0
2005-07-26 13:32:00,6.20872,6.20939,6.20865,6.20894,8000000.0
2005-07-26 13:33:00,6.20851,6.20942,6.20655,6.20931,14000000.0
2005-07-26 13:34:00,6.20894,6.20894,6.20755,6.20792,11000000.0
2005-07-26 13:35:00,6.20789,6.20978,6.20789,6.20978,16000000.0
2005-07-26 13:36:00,6.20969,6.20969,6.20777,6.20917,8000000.0
2005-07-26 13:37:00,6.20988,6.21064,6.20912,6.21025,17000000.0
2005-07-26 13:38:00,6.20874,6.21021,6.20864,6.21021,14000000.0
2005-07-26 13:39:00,6.21042,6.21133,6.21007,6.21047,10000000.0
2005-07-26 13:40:00,6.21065,6.2111,6.21007,6.21027,8000000.0
2005-07-26 13:41:00,6.21066,6.21249,6.21066,6.21249,11000000.0
2005-07-26 13:42:00,6.21272,6.21411,6.21235,6.21411,14000000.0
2005-07-26 13:43:00,6.21413,6.21413,6.21285,6.2139,11000000.0
2005-07-26 13:44:00,6.21378,6.21481,6.21336,6.21427,11000000.0
2005-07-26 13:45:00,6.21465,6.21465,6.21342,6.21399,14000000.0
2005-07-26 13:46:00,6.21391,6.21416,6.21298,6.21348,11000000.0
2005-07-26 13:47:00,6.21271,6.21342,6.21164,6.21265,13000000.0
2005-07-26 13:48:00,6.21321,6.21321,6.21182,6.21185,14000000.0
2005-07-26 13:49:00,6.21082,6.2118,6.20992,6.20992,12000000.0
2005-07-26 13:50:00,6.20859,6.21245,6.20859,6.21082,16000000.0
2005-07-26 13:51:00,6.20979,6.21021,6.20825,6.2085,14000000.0
2005-07-26 13:52:00,6.2077,6.20802,6.20703,6.20742,10000000.0
2005-07-26 13:53:00,6.20796,6.20926,6.20735,6.20926,10000000.0
2005-07-26 13:54:00,6.20987,6.20987,6.20827,6.20967,8000000.0
2005-07-26 13:55:00,6.21001,6.21064,6.2086,6.20939,13000000.0
2005-07-26 13:56:00,6.20917,6.21026,6.20887,6.20964,17000000.0
2005-07-26 13:57:00,6.20868,6.2095,6.20849,6.20915,13000000.0
2005-07-26 13:58:00,6.20882,6.20983,6.20882,6.20974,7000000.0
2005-07-26 13:59:00,6.20981,6.20996,6.20852,6.20948,9000000.0
2005-07-26 14:00:00,6.20946,6.20955,6.20884,6.20946,7000000.0
2005-07-26 14:01:00,6.20958,6.21051,6.20879,6.21051,11000000.0
2005-07-26 14:02:00,6.21017,6.21138,6.20939,6.20999,19000000.0
2005-07-26 14:03:00,6.20959,6.21006,6.20849,6.20968,13000000.0
2005-07-26 14:04:00,6.20946,6.21022,6.20907,6.20995,22000000.0
2005-07-26 14:05:00,6.2105,6.21196,6.2105,6.21161,17000000.0
2005-07-26 14:06:00,6.21119,6.21119,6.20927,6.2103,11000000.0
2005-07-26 14:07:00,6.21142,6.21199,6.20934,6.21134,9000000.0
2005-07-26 14:08:00,6.21151,6.21249,6.21088,6.21249,11000000.0
2005-07-26 14:09:00,6.21248,6.21256,6.21114,6.21218,12000000.0
2005-07-26 14:10:00,6.21206,6.21281,6.21119,6.21203,13000000.0
2005-07-26 14:11:00,6.21192,6.21195,6.21079,6.21195,14000000.0
2005-07-26 14:12:00,6.21264,6.21405,6.21193,6.21293,11000000.0
2005-07-26 14:13:00,6.21415,6.2154,6.21328,6.21476,11000000.0
2005-07-26 14:14:00,6.21652,6.21757,6.21548,6.21623,7000000.0
2005-07-26 14:15:00,6.21763,6.21776,6.21606,6.21606,14000000.0
2005-07-26 14:16:00,6.21743,6.21819,6.21587,6.21706,13000000.0
2005-07-26 14:17:00,6.2175,6.21889,6.21655,6.21675,22000000.0
2005-07-26 14:18:00,6.21689,6.2181,6.21649,6.2181,15000000.0
2005-07-26 14:19:00,6.21723,6.21723,6.21605,6.21705,12000000.0
2005-07-26 14:20:00,6.2184,6.21845,6.21645,6.21666,7000000.0
2005-07-26 14:21:00,6.21647,6.21666,6.21492,6.21599,13000000.0
2005-07-26 14:22:00,6.21737,6.21867,6.21537,6.21622,8000000.0
2005-07-26 14:23:00,6.21481,6.2158,6.21451,6.21509,11000000.0
2005-07-26 14:24:00,6.21529,6.21597,6.21494,6.21544,13000000.0
2005-07-26 14:25:00,6.21632,6.21786,6.21544,6.21693,15000000.0
2005-07-26 14:26:00,6.21692,6.21692,6.21563,6.21673,8000000.0
2005-07-26 14:27:00,6.21695,6.21728,6.2157,6.21709,10000000.0
2005-07-26 14:28:00,6.21737,6.21789,6.21648,6.21789,11000000.0
2005-07-26 14:29:00,6.21793,6.2188,6.21724,6.21724,21000000.0
2005-07-26 14:30:00,6.21726,6.21726,6.21638,6.21657,11000000.0
2005-07-26 14:31:00,6.21637,6.21725,6.21637,6.21664,17000000.0
2005-07-26 14:32:00,6.21677,6.21817,6.21677,6.2172,15000000.0
2005-07-26 14:33:00,6.21781,6.21908,6.21734,6.21832,8000000.0
2005-07-26 14:34:00,6.21875,6.21875,6.21626,6.21626,9000000.0
2005-07-26 14:35:00,6.21685,6.21711,6.21579,6.21655,11000000.0
2005-07-26 14:36:00,6.21675,6.21814,6.21641,6.21661,15000000.0
2005-07-26 14:37:00,6.21735,6.21883,6.21667,6.21883,8000000.0
2005-07-26 14:38:00,6.21945,6.21945,6.21561,6.21755,10000000.0
2005-07-26 14:39:00,6.21841,6.21906,6.21829,6.21862,19000000.0
2005-07-26 14:40:00,6.21859,6.2197,6.21848,6.21964,15000000.0
2005-07-26 14:41:00,6.22019,6.22064,6.21908,6.21968,15000000.0
2005-07-26 14:42:00,6.21948,6.22043,6.21884,6.21905,17000000.0
2005-07-26 14:43:00,6.21936,6.22083,6.21936,6.22027,15000000.0
2005-07-26 14:44:00,6.21949,6.21987,6.21822,6.2191,15000000.0
2005-07-26 14:45:00,6.22038,6.22079,6.21944,6.22006,9000000.0
2005-07-26 14:46:00,6.21936,6.2203,6.21908,6.21931,11000000.0
2005-07-26 14:47:00,6.2185,6.22,6.21845,6.21999,12000000.0
2005-07-26 14:48:00,6.21987,6.2206,6.21817,6.21943,12000000.0
2005-07-26 14:49:00,6.21787,6.21937,6.21787,6.21816,12000000.0
2005-07-26 14:50:00,6.2173,6.21933,6.2157,6.21933,15000000.0
2005-07-26 14:51:00,6.21853,6.21926,6.21807,6.21807,10000000.0
2005-07-26 14:52:00,6.21723,6.21756,6.21608,6.2167,13000000.0
2005-07-26 14:53:00,6.21703,6.21892,6.21672,6.21729,13000000.0
2005-07-26 14:54:00,6.21784,6.21891,6.21784,6.21862,9000000.0
2005-07-26 14:55:00,6.21842,6.2195,6.21785,6.21882,16000000.0
2005-07-26 14:56:00,6.21917,6.22002,6.21796,6.2189,15000000.0
2005-07-26 14:57:00,6.21833,6.21833,6.21636,6.21804,15000000.0
2005-07-26 14:58:00,6.21694,6.21863,6.21694,6.21771,11000000.0
2005-07-26 14:59:00,6.21683,6.21744,6.21575,6.2162,14000000.0
2005-07-26 15:00:00,6.21687,6.21693,6.21452,6.21511,18000000.0
2005-07-26 15:01:00,6.21519,6.21578,6.21285,6.2131,12000000.0
2005-07-26 15:02:00,6.21248,6.21306,6.21199,6.21264,7000000.0
2005-07-26 15:03:00,6.21433,6.21744,6.21299,6.21631,18000000.0
2005-07-26 15:04:00,6.21403,6.21408,6.21281,6.21348,21000000.0
2005-07-26 15:05:00,6.21429,6.216,6.21176,6.21176,13000000.0
2005-07-26 15:06:00,6.21124,6.2134,6.21124,6.21226,14000000.0
2005-07-26 15:07:00,6.21332,6.21402,6.21227,6.21242,22000000.0
2005-07-26 15:08:00,6.21206,6.21377,6.21206,6.21357,10000000.0
2005-07-26 15:09:00,6.21385,6.21388,6.21322,6.2133,9000000.0
2005-07-26 15:10:00,6.21284,6.21362,6.21153,6.21201,14000000.0
2005-07-26 15:11:00,6.21149,6.21171,6.21015,6.21141,12000000.0
2005-07-26 15:12:00,6.21223,6.21236,6.21065,6.21147,13000000.0
2005-07-26 15:13:00,6.21119,6.21119,6.20899,6.20978,12000000.0
2005-07-26 15:14:00,6.2107,6.21163,6.20989,6.21033,10000000.0
2005-07-26 15:15:00,6.20856,6.21022,6.20849,6.20992,16000000.0
2005-07-26 15:16:00,6.20943,6.21339,6.20891,6.20897,15000000.0
2005-07-26 15:17:00,6.20794,6.20914,6.20752,6.20892,14000000.0
2005-07-26 15:18:00,6.21075,6.21136,6.20962,6.20962,12000000.0
2005-07-26 15:19:00,6.21025,6.21089,6.20936,6.20936,11000000.0
2005-07-26 15:20:00,6.20852,6.21038,6.20767,6.21038,14000000.0
2005-07-26 15:21:00,6.21079,6.21114,6.20913,6.20929,14000000.0
2005-07-26 15:22:00,6.20953,6.21029,6.20898,6.21021,10000000.0
2005-07-26 15:23:00,6.21084,6.21244,6.21037,6.21207,11000000.0
2005-07-26 15:24:00,6.21298,6.21416,6.21225,6.21416,10000000.0
2005-07-26 15:25:00,6.21486,6.21572,6.21434,6.21518,16000000.0
2005-07-26 15:26:00,6.21486,6.21529,6.21352,6.21529,15000000.0
2005-07-26 15:27:00,6.21575,6.21639,6.21495,6.21639,10000000.0
2005-07-26 15:28:00,6.21699,6.21699,6.21443,6.21541,11000000.0
2005-07-26 15:29:00,6.21562,6.21733,6.21524,6.21733,19000000.0
2005-07-26 15:30:00,6.21558,6.2157,6.21414,6.21537,10000000.0
2005-07-26 15:31:00,6.21508,6.21589,6.21402,6.21459,14000000.0
2005-07-26 15:32:00,6.21512,6.21588,6.21443,6.21543,12000000.0
2005-07-26 15:33:00,6.21479,6.2172,6.21479,6.21692,20000000.0
2005-07-26 15:34:00,6.21608,6.21694,6.21552,6.21633,12000000.0
2005-07-26 15:35:00,6.21657,6.21767,6.21621,6.21756,12000000.0
2005-07-26 15:36:00,6.21706,6.21797,6.21672,6.21762,10000000.0
2005-07-26 15:37:00,6.21581,6.21702,6.21539,6.21539,10000000.0
2005-07-26 15:38:00,6.21646,6.21761,6.21555,6.21755,13000000.0
2005-07-26 15:39:00,6.21686,6.21782,6.21652,6.21769,7000000.0
2005-07-26 15:40:00,6.21818,6.21856,6.21671,6.21856,10000000.0
2005-07-26 15:41:00,6.21767,6.21788,6.21666,6.21774,9000000.0
2005-07-26 15:42:00,6.21737,6.21859,6.21737,6.21798,13000000.0
2005-07-26 15:43:00,6.21834,6.22037,6.21834,6.21986,16000000.0
2005-07-26 15:44:00,6.21842,6.21864,6.21734,6.21734,14000000.0
2005-07-26 15:45:00,6.2175,6.21958,6.21728,6.21958,15000000.0
2005-07-26 15:46:00,6.21946,6.21946,6.21742,6.21754,13000000.0
2005-07-26 15:47:00,6.21822,6.21852,6.21736,6.21736,9000000.0
2005-07-26 15:48:00,6.21693,6.21768,6.2134,6.21454,21000000.0
2005-07-26 15:49:00,6.21385,6.21441,6.21275,6.21331,23000000.0
2005-07-26 15:50:00,6.21422,6.21444,6.21218,6.21444,12000000.0
2005-07-26 15:51:00,6.21437,6.21439,6.21269,6.21402,19000000.0
2005-07-26 15:52:00,6.2149,6.21525,6.21328,6.21402,15000000.0
2005-07-26 15:53:00,6.21443,6.21517,6.21313,6.21472,14000000.0
2005-07-26 15:54:00,6.21399,6.21636,6.21374,6.21636,15000000.0
2005-07-26 15:55:00,6.2153,6.21596,6.21453,6.21528,12000000.0
2005-07-26 15:56:00,6.21504,6.21692,6.21504,6.21585,18000000.0
2005-07-26 15:57:00,6.21511,6.21517,6.21398,6.21421,10000000.0
2005-07-26 15:58:00,6.21525,6.21666,6.21471,6.21589,22000000.0
2005-07-26 15:59:00,6.21692,6.2185,6.21672,6.2185,12000000.0
2005-07-26 16:00:00,6.21747,6.21747,6.21145,6.21282,12000000.0
2005-07-26 16:01:00,6.21077,6.21087,6.20637,6.20844,12000000.0
2005-07-26 16:02:00,6.20888,6.21232,6.20837,6.21142,13000000.0
2005-07-26 16:03:00,6.21114,6.21208,6.20979,6.21196,13000000.0
2005-07-26 16:04:00,6.21253,6.21277,6.21065,6.21109,11000000.0
2005-07-26 16:05:00,6.21048,6.21246,6.21048,6.21126,9000000.0
2005-07-26 16:06:00,6.21142,6.21213,6.2106,6.21074,14000000.0
2005-07-26 16:07:00,6.21135,6.21135,6.20958,6.21037,15000000.0
2005-07-26 16:08:00,6.20947,6.20994,6.2066,6.20777,15000000.0
2005-07-26 16:09:00,6.20724,6.20819,6.20542,6.20542,17000000.0
2005-07-26 16:10:00,6.2051,6.20766,6.20503,6.20714,14000000.0
2005-07-26 16:11:00,6.20784,6.20796,6.20671,6.20769,9000000.0
2005-07-26 16:12:00,6.20778,6.20845,6.20705,6.20741,15000000.0
2005-07-26 16:13:00,6.20743,6.2086,6.20635,6.20635,14000000.0
2005-07-26 16:14:00,6.20692,6.20856,6.20621,6.20621,12000000.0
2005-07-26 16:15:00,6.20642,6.20642,6.20401,6.20531,14000000.0
2005-07-26 16:16:00,6.20545,6.20569,6.20176,6.20404,13000000.0
2005-07-26 16:17:00,6.20479,6.20479,6.20273,6.20273,18000000.0
2005-07-26 16:18:00,6.20277,6.20645,6.20277,6.2051,13000000.0
2005-07-26 16:19:00,6.20587,6.20628,6.20429,6.20556,8000000.0
2005-07-26 16:20:00,6.2045,6.2045,6.2023,6.20254,13000000.0
2005-07-26 16:21:00,6.20239,6.20316,6.20054,6.20066,12000000.0
2005-07-26 16:22:00,6.19943,6.19947,6.19694,6.19694,11000000.0
2005-07-26 16:23:00,6.19776,6.19845,6.19701,6.19786,14000000.0
2005-07-26 16:24:00,6.1986,6.19937,6.19734,6.19756,15000000.0
2005-07-26 16:25:00,6.19949,6.20022,6.19827,6.20022,11000000.0
2005-07-26 16:26:00,6.20013,6.2005,6.19947,6.20037,8000000.0
2005-07-26 16:27:00,6.20008,6.20082,6.19952,6.19996,10000000.0
2005-07-26 16:28:00,6.20059,6.20076,6.1985,6.19918,15000000.0
2005-07-26 16:29:00,6.19991,6.2001,6.1984,6.19885,7000000.0
2005-07-26 16:30:00,6.19902,6.19915,6.19641,6.19785,16000000.0
2005-07-26 16:31:00,6.19554,6.19693,6.19488,6.19514,14000000.0
2005-07-26 16:32:00,6.19398,6.19426,6.19296,6.19352,7000000.0
2005-07-26 16:33:00,6.19312,6.19386,6.1926,6.1935,8000000.0
2005-07-26 16:34:00,6.19459,6.19503,6.1927,6.19417,8000000.0
2005-07-26 16:35:00,6.19597,6.19597,6.19375,6.19375,9000000.0
2005-07-26 16:36:00,6.19584,6.19719,6.19501,6.19719,13000000.0
2005-07-26 16:37:00,6.19703,6.19719,6.19532,6.19719,18000000.0
2005-07-26 16:38:00,6.19794,6.19794,6.19614,6.19648,18000000.0
2005-07-26 16:39:00,6.19648,6.19854,6.19648,6.19829,20000000.0
2005-07-26 16:40:00,6.19826,6.19891,6.19748,6.19748,13000000.0
2005-07-26 16:41:00,6.19678,6.19772,6.19575,6.19634,20000000.0
2005-07-26 16:42:00,6.19627,6.19687,6.19527,6.1961,18000000.0
2005-07-26 16:43:00,6.19875,6.19924,6.19659,6.19913,15000000.0
2005-07-26 16:44:00,6.19817,6.19885,6.1969,6.19852,20000000.0
2005-07-26 16:45:00,6.19805,6.19933,6.19706,6.19766,13000000.0
2005-07-26 16:46:00,6.20018,6.20026,6.1985,6.19976,15000000.0
2005-07-26 16:47:00,6.19946,6.1997,6.19797,6.19797,8000000.0
2005-07-26 16:48:00,6.19795,6.1987,6.19768,6.19768,11000000.0
2005-07-26 16:49:00,6.19729,6.19949,6.19729,6.19871,12000000.0
2005-07-26 16:50:00,6.19957,6.20001,6.1984,6.19927,15000000.0
2005-07-26 16:51:00,6.19913,6.20136,6.19877,6.20123,18000000.0
2005-07-26 16:52:00,6.2019,6.20265,6.20062,6.2015,14000000.0
2005-07-26 16:53:00,6.20161,6.20349,6.20069,6.20069,8000000.0
2005-07-26 16:54:00,6.2,6.20167,6.2,6.20092,11000000.0
2005-07-26 16:55:00,6.20194,6.2025,6.20025,6.20193,12000000.0
2005-07-26 16:56:00,6.20181,6.20181,6.20005,6.20103,10000000.0
2005-07-26 16:57:00,6.20049,6.20077,6.19951,6.19976,8000000.0
2005-07-26 16:58:00,6.19864,6.19984,6.19864,6.19919,9000000.0
2005-07-26 16:59:00,6.20066,6.20112,6.19964,6.2001,13000000.0
2005-07-26 17:00:00,6.20036,6.20047,6.19881,6.19957,11000000.0
2005-07-26 17:01:00,6.19965,6.2001,6.1984,6.2001,12000000.0
2005-07-26 17:02:00,6.19983,6.20067,6.1995,6.20055,10000000.0
2005-07-26 17:03:00,6.19958,6.20172,6.19958,6.20172,16000000.0
2005-07-26 17:04:00,6.20119,6.20174,6.20039,6.20063,13000000.0
2005-07-26 17:05:00,6.19996,6.20162,6.19955,6.2006,16000000.0
2005-07-26 17:06:00,6.20027,6.20063,6.19939,6.19941,12000000.0
2005-07-26 17:07:00,6.19939,6.19943,6.19709,6.19891,8000000.0
2005-07-26 17:08:00,6.19792,6.19894,6.19759,6.19794,21000000.0
2005-07-26 17:09:00,6.19831,6.19984,6.19831,6.19875,16000000.0
2005-07-26 17:10:00,6.19858,6.19883,6.19806,6.19831,11000000.0
2005-07-26 17:11:00,6.19843,6.19898,6.19783,6.19783,11000000.0
2005-07-26 17:12:00,6.19809,6.19875,6.19778,6.19811,9000000.0
2005-07-26 17:13:00,6.19871,6.19871,6.19594,6.19668,9000000.0
2005-07-26 17:14:00,6.19601,6.19601,6.19474,6.19497,17000000.0
2005-07-26 17:15:00,6.19591,6.19591,6.19284,6.19389,11000000.0
2005-07-26 17:16:00,6.19305,6.19573,6.19261,6.19518,15000000.0
2005-07-26 17:17:00,6.19642,6.19826,6.19586,6.19684,13000000.0
2005-07-26 17:18:00,6.19786,6.19887,6.19737,6.19737,15000000.0
2005-07-26 17:19:00,6.19738,6.19943,6.19738,6.19851,17000000.0
2005-07-26 17:20:00,6.19836,6.19891,6.19683,6.19789,12000000.0
2005-07-26 17:21:00,6.19707,6.19892,6.19707,6.19845,7000000.0
2005-07-26 17:22:00,6.19971,6.20006,6.19876,6.19912,14000000.0
2005-07-26 17:23:00,6.1995,6.20043,6.19851,6.20018,13000000.0
2005-07-26 17:24:00,6.20006,6.20165,6.19975,6.20146,9000000.0
2005-07-26 17:25:00,6.2014,6.20221,6.20074,6.20169,11000000.0
2005-07-26 17:26:00,6.20157,6.20323,6.20157,6.20304,16000000.0
2005-07-26 17:27:00,6.20254,6.20363,6.20187,6.20363,9000000.0
2005-07-26 17:28:00,6.20362,6.2045,6.20319,6.20369,15000000.0
2005-07-26 17:29:00,6.20316,6.20361,6.20271,6.20275,11000000.0
2005-07-26 17:30:00,6.20349,6.20548,6.20268,6.20369,19000000.0
2005-07-26 17:31:00,6.2045,6.20453,6.20281,6.20281,11000000.0
2005-07-26 17:32:00,6.20179,6.2034,6.20152,6.20249,9000000.0
2005-07-26 17:33:00,6.20231,6.20317,6.2017,6.20277,10000000.0
2005-07-26 17:34:00,6.20275,6.2032,6.20159,6.20232,14000000.0
2005-07-26 17:35:00,6.20258,6.20302,6.20151,6.20278,13000000.0
2005-07-26 17:36:00,6.20211,6.20271,6.20126,6.20126,11000000.0
2005-07-26 17:37:00,6.20131,6.20184,6.19962,6.19962,15000000.0
2005-07-26 17:38:00,6.20164,6.20274,6.2013,6.20149,17000000.0
2005-07-26 17:39:00,6.2031,6.2031,6.20192,6.20192,8000000.0
2005-07-26 17:40:00,6.20352,6.20357,6.20193,6.20193,12000000.0
2005-07-26 17:41:00,6.20242,6.20383,6.20241,6.20305,21000000.0
2005-07-26 17:42:00,6.20295,6.20332,6.20169,6.20296,13000000.0
2005-07-26 17:43:00,6.20253,6.20359,6.20206,6.20253,11000000.0
2005-07-26 17:44:00,6.2029,6.2055,6.2029,6.2055,19000000.0
2005-07-26 17:45:00,6.20687,6.20817,6.20674,6.20693,10000000.0
2005-07-26 17:46:00,6.20822,6.20822,6.20664,6.20778,13000000.0
2005-07-26 17:47:00,6.20855,6.20864,6.20652,6.20785,9000000.0
2005-07-26 17:48:00,6.2081,6.20899,6.2074,6.20856,14000000.0
2005-07-26 17:49:00,6.20816,6.20854,6.20721,6.20838,14000000.0
2005-07-26 17:50:00,6.20832,6.20859,6.20671,6.20859,17000000.0
2005-07-26 17:51:00,6.20775,6.20835,6.20662,6.20835,13000000.0
2005-07-26 17:52:00,6.20881,6.20901,6.20777,6.20783,24000000.0
2005-07-26 17:53:00,6.20765,6.20898,6.2071,6.20778,16000000.0
2005-07-26 17:54:00,6.20887,6.20899,6.2075,6.20814,16000000.0
2005-07-26 17:55:00,6.20787,6.20874,6.20715,6.20826,13000000.0
2005-07-26 17:56:00,6.20806,6.21071,6.20778,6.21071,15000000.0
2005-07-26 17:57:00,6.21075,6.21178,6.2106,6.21178,10000000.0
2005-07-26 17:58:00,6.21183,6.21359,6.2095,6.21343,15000000.0
2005-07-26 17:59:00,6.21408,6.21408,6.21269,6.21272,13000000.0
2005-07-26 18:00:00,6.21259,6.21259,6.21133,6.21182,7000000.0
2005-07-26 18:01:00,6.21138,6.21222,6.21088,6.21222,18000000.0
2005-07-26 18:02:00,6.21199,6.2129,6.21089,6.21282,17000000.0
2005-07-26 18:03:00,6.21309,6.21328,6.21116,6.2122,16000000.0
2005-07-26 18:04:00,6.21199,6.21266,6.21124,6.2117,14000000.0
2005-07-26 18:05:00,6.21147,6.21231,6.21099,6.21129,13000000.0
2005-07-26 18:06:00,6.20986,6.21126,6.20967,6.20972,18000000.0
2005-07-26 18:07:00,6.21001,6.21092,6.20976,6.20986,12000000.0
2005-07-26 18:08:00,6.20984,6.20984,6.20745,6.20903,18000000.0
2005-07-26 18:09:00,6.20902,6.20908,6.20784,6.20908,12000000.0
2005-07-26 18:10:00,6.20942,6.20942,6.20718,6.20894,13000000.0
2005-07-26 18:11:00,6.20937,6.20946,6.20863,6.20863,10000000.0
2005-07-26 18:12:00,6.20941,6.21015,6.20883,6.20954,11000000.0
2005-07-26 18:13:00,6.20851,6.20971,6.20849,6.20922,14000000.0
2005-07-26 18:14:00,6.21053,6.21053,6.20923,6.20923,10000000.0
2005-07-26 18:15:00,6.21008,6.21017,6.20917,6.20917,10000000.0
2005-07-26 18:16:00,6.20831,6.20988,6.20831,6.20954,9000000.0
2005-07-26 18:17:00,6.20894,6.20988,6.20871,6.20906,18000000.0
2005-07-26 18:18:00,6.20949,6.21058,6.20885,6.2104,14000000.0
2005-07-26 18:19:00,6.21022,6.21118,6.2101,6.21102,10000000.0
2005-07-26 18:20:00,6.21059,6.21159,6.2094,6.21016,15000000.0
2005-07-26 18:21:00,6.20966,6.21127,6.20951,6.21115,18000000.0
2005-07-26 18:22:00,6.21089,6.21135,6.2095,6.21057,14000000.0
2005-07-26 18:23:00,6.20959,6.21076,6.20914,6.21071,7000000.0
2005-07-26 18:24:00,6.21028,6.21028,6.20878,6.2093,9000000.0
2005-07-26 18:25:00,6.20917,6.20917,6.20796,6.20862,13000000.0
2005-07-26 18:26:00,6.20838,6.20883,6.20726,6.20873,16000000.0
2005-07-26 18:27:00,6.20871,6.20911,6.20797,6.20867,14000000.0
2005-07-26 18:28:00,6.20855,6.20875,6.20674,6.20766,13000000.0
2005-07-26 18:29:00,6.20723,6.20772,6.20662,6.20729,11000000.0
2005-07-26 18:30:00,6.20708,6.20809,6.20699,6.20705,16000000.0
2005-07-26 18:31:00,6.20711,6.20725,6.20542,6.20576,12000000.0
2005-07-26 18:32:00,6.20472,6.2054,6.20347,6.20347,11000000.0
2005-07-26 18:33:00,6.20393,6.20493,6.20292,6.20493,13000000.0
2005-07-26 18:34:00,6.20524,6.20524,6.20382,6.20431,13000000.0
2005-07-26 18:35:00,6.20477,6.20595,6.20406,6.20493,18000000.0
2005-07-26 18:36:00,6.20429,6.20541,6.20351,6.20482,18000000.0
2005-07-26 18:37:00,6.20408,6.20442,6.20309,6.20412,18000000.0
2005-07-26 18:38:00,6.20392,6.20404,6.20298,6.20346,11000000.0
2005-07-26 18:39:00,6.20234,6.20311,6.20097,6.20294,11000000.0
2005-07-26 18:40:00,6.20121,6.20161,6.20024,6.20161,14000000.0
2005-07-26 18:41:00,6.20178,6.20178,6.19996,6.2011,16000000.0
2005-07-26 18:42:00,6.20147,6.20262,6.20049,6.20262,14000000.0
2005-07-26 18:43:00,6.20323,6.20323,6.20125,6.20254,10000000.0
2005-07-26 18:44:00,6.20333,6.20358,6.20206,6.20206,13000000.0
2005-07-26 18:45:00,6.2028,6.20392,6.2028,6.20349,13000000.0
2005-07-26 18:46:00,6.20357,6.20451,6.2021,6.20216,12000000.0
2005-07-26 18:47:00,6.20354,6.20467,6.20285,6.20467,14000000.0
2005-07-26 18:48:00,6.20422,6.20422,6.20279,6.20279,15000000.0
2005-07-26 18:49:00,6.20296,6.20409,6.20247,6.20247,12000000.0
2005-07-26 18:50:00,6.20193,6.20266,6.20147,6.20161,9000000.0
2005-07-26 18:51:00,6.20218,6.20343,6.20201,6.20231,17000000.0
2005-07-26 18:52:00,6.20209,6.20218,6.20096,6.20135,9000000.0
2005-07-26 18:53:00,6.2003,6.20062,6.19941,6.19941,14000000.0
2005-07-26 18:54:00,6.1987,6.19952,6.19621,6.19697,14000000.0
2005-07-26 18:55:00,6.19698,6.19734,6.19583,6.19583,10000000.0
2005-07-26 18:56:00,6.19577,6.19666,6.19523,6.19647,16000000.0
2005-07-26 18:57:00,6.19708,6.19829,6.19676,6.19732,17000000.0
2005-07-26 18:58:00,6.19869,6.19882,6.19694,6.19702,14000000.0
2005-07-26 18:59:00,6.19728,6.19809,6.19721,6.1979,14000000.0
2005-07-26 19:00:00,6.19819,6.19858,6.19718,6.19801,15000000.0
2005-07-26 19:01:00,6.1973,6.19762,6.1951,6.1951,15000000.0
2005-07-26 19:02:00,6.19611,6.19689,6.19574,6.19574,14000000.0
2005-07-26 19:03:00,6.19529,6.19779,6.19517,6.19779,14000000.0
2005-07-26 19:04:00,6.19859,6.19917,6.19757,6.19839,12000000.0
2005-07-26 19:05:00,6.19818,6.19913,6.19744,6.19858,15000000.0
2005-07-26 19:06:00,6.19842,6.19998,6.19842,6.19909,16000000.0
2005-07-26 19:07:00,6.1989,6.20036,6.19865,6.19921,20000000.0
2005-07-26 19:08:00,6.19875,6.19931,6.1984,6.19898,8000000.0
2005-07-26 19:09:00,6.19867,6.19975,6.1984,6.19876,17000000.0
2005-07-26 19:10:00,6.19874,6.19935,6.19855,6.19866,9000000.0
2005-07-26 19:11:00,6.19871,6.20038,6.19857,6.20027,16000000.0
2005-07-26 19:12:00,6.20033,6.20069,6.19893,6.19995,13000000.0
2005-07-26 19:13:00,6.19979,6.20054,6.19888,6.20018,10000000.0
2005-07-26 19:14:00,6.19982,6.20017,6.19823,6.19829,20000000.0
2005-07-26 19:15:00,6.19826,6.19954,6.198,6.19928,12000000.0
2005-07-26 19:16:00,6.19895,6.19959,6.19805,6.19903,8000000.0
2005-07-26 19:17:00,6.19986,6.19995,6.1983,6.19922,18000000.0
2005-07-26 19:18:00,6.1984,6.19932,6.19806,6.19885,11000000.0
2005-07-26 19:19:00,6.19941,6.19981,6.19858,6.19869,12000000.0
2005-07-26 19:20:00,6.1987,6.19939,6.19715,6.19895,14000000.0
2005-07-26 19:21:00,6.19808,6.19962,6.19704,6.19737,13000000.0
2005-07-26 19:22:00,6.19775,6.1985,6.1965,6.19795,12000000.0
2005-07-26 19:23:00,6.19788,6.19886,6.19685,6.19685,14000000.0
2005-07-26 19:24:00,6.19651,6.19796,6.19562,6.19745,19000000.0
2005-07-26 19:25:00,6.19775,6.19779,6.19659,6.19659,8000000.0
2005-07-26 19:26:00,6.19519,6.19519,6.1939,6.1947,7000000.0
2005-07-26 19:27:00,6.19464,6.19627,6.19448,6.19627,20000000.0
2005-07-26 19:28:00,6.1959,6.19742,6.1959,6.19677,17000000.0
2005-07-26 19:29:00,6.1965,6.19678,6.1955,6.19665,10000000.0
2005-07-26 19:30:00,6.19529,6.19681,6.1946,6.19587,15000000.0
2005-07-26 19:31:00,6.19642,6.19685,6.19524,6.19641,11000000.0
2005-07-26 19:32:00,6.19537,6.1973,6.19531,6.19703,9000000.0
2005-07-26 19:33:00,6.19729,6.19963,6.19729,6.19875,14000000.0
2005-07-26 19:34:00,6.19748,6.20121,6.19748,6.20121,17000000.0
2005-07-26 19:35:00,6.20121,6.20121,6.20019,6.20067,8000000.0
2005-07-26 19:36:00,6.20138,6.20138,6.19965,6.20008,15000000.0
2005-07-26 19:37:00,6.20022,6.20166,6.20019,6.20166,8000000.0
2005-07-26 19:38:00,6.20047,6.20051,6.19916,6.19919,15000000.0
2005-07-26 19:39:00,6.19984,6.20068,6.1996,6.20042,17000000.0
2005-07-26 19:40:00,6.1999,6.20055,6.19936,6.19936,16000000.0
2005-07-26 19:41:00,6.19909,6.19909,6.19792,6.19845,11000000.0
2005-07-26 19:42:00,6.19905,6.19975,6.19797,6.19892,15000000.0
2005-07-26 19:43:00,6.19968,6.20032,6.19907,6.19939,14000000.0
2005-07-26 19:44:00,6.19912,6.20034,6.1991,6.20019,14000000.0
2005-07-26 19:45:00,6.20082,6.20153,6.20023,6.20133,15000000.0
2005-07-26 19:46:00,6.20141,6.20157,6.20034,6.20048,15000000.0
2005-07-26 19:47:00,6.19979,6.20139,6.19971,6.19996,16000000.0
2005-07-26 19:48:00,6.19919,6.20047,6.19917,6.19974,16000000.0
2005-07-26 19:49:00,6.19855,6.20053,6.19851,6.19989,8000000.0
2005-07-26 19:50:00,6.19824,6.19988,6.19805,6.19841,9000000.0
2005-07-26 19:51:00,6.19807,6.19866,6.1973,6.19841,19000000.0
2005-07-26 19:52:00,6.19717,6.19875,6.19717,6.19875,11000000.0
2005-07-26 19:53:00,6.19874,6.19874,6.1968,6.1978,14000000.0
2005-07-26 19:54:00,6.19845,6.19862,6.19688,6.19829,18000000.0
2005-07-26 19:55:00,6.19823,6.19831,6.197,6.19809,13000000.0
2005-07-26 19:56:00,6.19854,6.19876,6.19683,6.19815,10000000.0
2005-07-26 19:57:00,6.19901,6.19941,6.19808,6.19861,16000000.0
2005-07-26 19:58:00,6.19829,6.19935,6.19753,6.19791,15000000.0
2005-07-26 19:59:00,6.19793,6.19865,6.19754,6.19805,14000000.0
2005-07-26 20:00:00,6.1994,6.1994,6.19738,6.1975,11000000.0
2005-07-26 20:01:00,6.19737,6.19926,6.19737,6.19885,24000000.0
2005-07-26 20:02:00,6.19913,6.19913,6.19768,6.19875,11000000.0
2005-07-26 20:03:00,6.19893,6.19909,6.19763,6.19786,11000000.0
2005-07-26 20:04:00,6.19753,6.19894,6.19712,6.19894,10000000.0
2005-07-26 20:05:00,6.1988,6.19909,6.19773,6.19909,17000000.0
2005-07-26 20:06:00,6.1998,6.19987,6.1991,6.19987,10000000.0
2005-07-26 20:07:00,6.20075,6.20166,6.19931,6.20166,14000000.0
2005-07-26 20:08:00,6.20204,6.20208,6.20098,6.20154,13000000.0
2005-07-26 20:09:00,6.20274,6.20283,6.20109,6.20173,11000000.0
2005-07-26 20:10:00,6.2011,6.20168,6.20009,6.20009,11000000.0
2005-07-26 20:11:00,6.19941,6.20126,6.19941,6.20019,9000000.0
2005-07-26 20:12:00,6.20002,6.2007,6.19893,6.19952,16000000.0
2005-07-26 20:13:00,6.19962,6.20047,6.19895,6.19918,11000000.0
2005-07-26 20:14:00,6.19836,6.19935,6.19713,6.1984,19000000.0
2005-07-26 20:15:00,6.19829,6.19829,6.19676,6.19746,13000000.0
2005-07-26 20:16:00,6.19778,6.19821,6.19679,6.19785,15000000.0
2005-07-26 20:17:00,6.19699,6.19835,6.19679,6.19768,8000000.0
2005-07-26 20:18:00,6.19783,6.1984,6.19728,6.19766,14000000.0
2005-07-26 20:19:00,6.19771,6.19834,6.19677,6.19703,14000000.0
2005-07-26 20:20:00,6.19659,6.19737,6.1953,6.19577,12000000.0
2005-07-26 20:21:00,6.19694,6.19704,6.19643,6.19656,9000000.0
2005-07-26 20:22:00,6.19677,6.19734,6.1961,6.1961,17000000.0
2005-07-26 20:23:00,6.19656,6.19818,6.1962,6.19759,11000000.0
2005-07-26 20:24:00,6.19787,6.19792,6.19597,6.19792,16000000.0
2005-07-26 20:25:00,6.19726,6.19915,6.19726,6.19775,11000000.0
2005-07-26 20:26:00,6.19763,6.19923,6.19755,6.19755,8000000.0
2005-07-26 20:27:00,6.19718,6.19832,6.19663,6.19663,13000000.0
2005-07-26 20:28:00,6.19784,6.19795,6.19698,6.19716,15000000.0
2005-07-26 20:29:00,6.19817,6.19908,6.19726,6.19892,16000000.0
2005-07-26 20:30:00,6.19956,6.19978,6.19817,6.19967,8000000.0
2005-07-26 20:31:00,6.1986,6.1999,6.19858,6.19943,18000000.0
2005-07-26 20:32:00,6.19993,6.19995,6.19842,6.19849,7000000.0
2005-07-26 20:33:00,6.19876,6.19994,6.19802,6.19994,13000000.0
2005-07-26 20:34:00,6.1999,6.19993,6.19854,6.19885,13000000.0
2005-07-26 20:35:00,6.19895,6.20035,6.19875,6.19925,9000000.0
2005-07-26 20:36:00,6.19831,6.19889,6.19725,6.19775,17000000.0
2005-07-26 20:37:00,6.19903,6.19903,6.19753,6.19875,14000000.0
2005-07-26 20:38:00,6.19897,6.1992,6.19809,6.19829,16000000.0
2005-07-26 20:39:00,6.19863,6.20014,6.19856,6.20007,14000000.0
2005-07-26 20:40:00,6.19962,6.19999,6.19804,6.1991,17000000.0
2005-07-26 20:41:00,6.19859,6.19942,6.19813,6.19875,16000000.0
2005-07-26 20:42:00,6.19844,6.19959,6.19741,6.19746,22000000.0
2005-07-26 20:43:00,6.19791,6.19928,6.19791,6.19813,18000000.0
2005-07-26 20:44:00,6.19784,6.199,6.19764,6.1982,16000000.0
2005-07-26 20:45:00,6.19856,6.19947,6.19848,6.19848,8000000.0
2005-07-26 20:46:00,6.19876,6.19916,6.19752,6.19916,19000000.0
2005-07-26 20:47:00,6.19845,6.19903,6.19759,6.19782,12000000.0
2005-07-26 20:48:00,6.19858,6.19922,6.19814,6.19917,9000000.0
2005-07-26 20:49:00,6.19907,6.19968,6.19863,6.19947,19000000.0
2005-07-26 20:50:00,6.19841,6.20008,6.19818,6.19894,15000000.0
2005-07-26 20:51:00,6.19955,6.20003,6.19907,6.19907,9000000.0
2005-07-26 20:52:00,6.19896,6.19959,6.19843,6.19878,11000000.0
2005-07-26 20:53:00,6.19972,6.20009,6.19821,6.19936,15000000.0
2005-07-26 20:54:00,6.19948,6.20035,6.19908,6.20035,12000000.0
2005-07-26 20:55:00,6.20013,6.2005,6.19896,6.19951,18000000.0
2005-07-26 20:56:00,6.19938,6.20009,6.19877,6.19924,12000000.0
2005-07-26 20:57:00,6.19947,6.2002,6.19857,6.19949,13000000.0
2005-07-26 20:58:00,6.20024,6.20116,6.19988,6.20116,11000000.0
2005-07-26 20:59:00,6.20118,6.20118,6.19911,6.19912,11000000.0
2005-07-26 21:00:00,6.19895,6.19973,6.19759,6.19973,17000000.0
2005-07-26 21:01:00,6.1982,6.1995,6.1982,6.19874,10000000.0
2005-07-26 21:02:00,6.19852,6.19969,6.19831,6.19831,8000000.0
2005-07-26 21:03:00,6.19813,6.19989,6.19813,6.19841,19000000.0
2005-07-26 21:04:00,6.19872,6.19955,6.19821,6.19846,18000000.0
2005-07-26 21:05:00,6.19828,6.19951,6.19778,6.19951,14000000.0
2005-07-26 21:06:00,6.19961,6.19961,6.19832,6.19848,12000000.0
2005-07-26 21:07:00,6.19845,6.19926,6.19802,6.19879,10000000.0
2005-07-26 21:08:00,6.19866,6.19922,6.19776,6.19809,14000000.0
2005-07-26 21:09:00,6.19774,6.19957,6.19774,6.19842,16000000.0
2005-07-26 21:10:00,6.19828,6.19895,6.19805,6.19821,15000000.0
2005-07-26 21:11:00,6.19866,6.19866,6.19693,6.19797,13000000.0
2005-07-26 21:12:00,6.19736,6.19801,6.1963,6.19725,10000000.0
2005-07-26 21:13:00,6.19688,6.19843,6.19682,6.19723,14000000.0
2005-07-26 21:14:00,6.19763,6.19844,6.19737,6.19737,10000000.0
2005-07-26 21:15:00,6.19816,6.19859,6.19664,6.1973,15000000.0
2005-07-26 21:16:00,6.19741,6.19796,6.19691,6.19764,11000000.0
2005-07-26 21:17:00,6.1975,6.19792,6.19663,6.19693,13000000.0
2005-07-26 21:18:00,6.19736,6.19803,6.19699,6.19773,17000000.0
2005-07-26 21:19:00,6.19736,6.19764,6.19668,6.19737,12000000.0
2005-07-26 21:20:00,6.1969,6.19774,6.19622,6.19634,14000000.0
2005-07-26 21:21:00,6.1966,6.19762,6.19636,6.19762,11000000.0
2005-07-26 21:22:00,6.19855,6.19855,6.19643,6.19643,9000000.0
2005-07-26 21:23:00,6.19694,6.19757,6.19653,6.19689,7000000.0
2005-07-26 21:24:00,6.19659,6.19803,6.19627,6.19694,11000000.0
2005-07-26 21:25:00,6.19843,6.19862,6.19776,6.19804,7000000.0
2005-07-26 21:26:00,6.19815,6.19936,6.19747,6.19889,13000000.0
2005-07-26 21:27:00,6.19858,6.19933,6.1979,6.1988,11000000.0
2005-07-26 21:28:00,6.19885,6.19984,6.19825,6.19984,15000000.0
2005-07-26 21:29:00,6.1997,6.1997,6.19818,6.19888,12000000.0
2005-07-26 21:30:00,6.19945,6.19972,6.19884,6.1992,10000000.0
2005-07-26 21:31:00,6.19871,6.19949,6.19856,6.19857,10000000.0
2005-07-26 21:32:00,6.19847,6.19986,6.1981,6.1981,12000000.0
2005-07-26 21:33:00,6.19777,6.19961,6.19777,6.19961,19000000.0
2005-07-26 21:34:00,6.19959,6.20142,6.19935,6.201,8000000.0
2005-07-26 21:35:00,6.20129,6.20205,6.20039,6.20156,20000000.0
2005-07-26 21:36:00,6.20254,6.20256,6.20096,6.20096,19000000.0
2005-07-26 21:37:00,6.20117,6.2032,6.20117,6.20296,19000000.0
2005-07-26 21:38:00,6.20275,6.20289,6.19902,6.20277,13000000.0
2005-07-26 21:39:00,6.20382,6.2054,6.20328,6.2054,17000000.0
2005-07-26 21:40:00,6.20541,6.20558,6.20455,6.20558,7000000.0
2005-07-26 21:41:00,6.2054,6.2054,6.2035,6.2035,11000000.0
2005-07-26 21:42:00,6.20396,6.20559,6.2036,6.20436,18000000.0
2005-07-26 21:43:00,6.20573,6.20764,6.20552,6.2062,13000000.0
2005-07-26 21:44:00,6.20651,6.20688,6.20477,6.20506,16000000.0
2005-07-26 21:45:00,6.20485,6.20583,6.20445,6.20537,11000000.0
2005-07-26 21:46:00,6.20395,6.20395,6.20168,6.20356,13000000.0
2005-07-26 21:47:00,6.20373,6.20405,6.20177,6.20389,13000000.0
2005-07-26 21:48:00,6.20263,6.20421,6.20263,6.20384,17000000.0
2005-07-26 21:49:00,6.20481,6.20482,6.20268,6.20268,8000000.0
2005-07-26 21:50:00,6.20273,6.20394,6.20255,6.20255,11000000.0
2005-07-26 21:51:00,6.2026,6.20387,6.2024,6.2024,13000000.0
2005-07-26 21:52:00,6.20264,6.20409,6.20264,6.20357,13000000.0
2005-07-26 21:53:00,6.20328,6.20462,6.20304,6.20462,14000000.0
2005-07-26 21:54:00,6.20402,6.20409,6.20311,6.20333,11000000.0
2005-07-26 21:55:00,6.20257,6.20403,6.20257,6.20326,17000000.0
2005-07-26 21:56:00,6.20325,6.20449,6.20325,6.20389,12000000.0
2005-07-26 21:57:00,6.20372,6.20395,6.2025,6.20335,16000000.0
2005-07-26 21:58:00,6.20381,6.20387,6.20219,6.2025,9000000.0
2005-07-26 21:59:00,6.2032,6.20454,6.2032,6.20403,18000000.0
2005-07-26 22:00:00,6.20337,6.20361,6.20245,6.20333,13000000.0
2005-07-26 22:01:00,6.20233,6.20336,6.20222,6.20275,11000000.0
2005-07-26 22:02:00,6.20302,6.2045,6.20176,6.20248,17000000.0
2005-07-26 22:03:00,6.20291,6.20451,6.20291,6.20341,23000000.0
2005-07-26 22:04:00,6.20318,6.20404,6.20249,6.20249,15000000.0
2005-07-26 22:05:00,6.20232,6.2038,6.20231,6.20353,14000000.0
2005-07-26 22:06:00,6.20428,6.20481,6.20292,6.20445,15000000.0
2005-07-26 22:07:00,6.20469,6.2047,6.20376,6.2047,9000000.0
2005-07-26 22:08:00,6.2047,6.20474,6.20362,6.20474,18000000.0
2005-07-26 22:09:00,6.20459,6.20486,6.20433,6.20466,11000000.0
2005-07-26 22:10:00,6.20417,6.20431,6.20358,6.20393,7000000.0
2005-07-26 22:11:00,6.20395,6.20427,6.20329,6.20353,8000000.0
2005-07-26 22:12:00,6.20332,6.20425,6.20314,6.20314,16000000.0
2005-07-26 22:13:00,6.20314,6.20388,6.20263,6.20365,24000000.0
2005-07-26 22:14:00,6.20302,6.20302,6.20186,6.20195,9000000.0
2005-07-26 22:15:00,6.20179,6.20237,6.20066,6.20066,10000000.0
2005-07-26 22:16:00,6.2013,6.20223,6.20063,6.20155,13000000.0
2005-07-26 22:17:00,6.20155,6.20268,6.20123,6.20253,20000000.0
2005-07-26 22:18:00,6.20233,6.20233,6.20089,6.2018,11000000.0
2005-07-26 22:19:00,6.20083,6.20229,6.20081,6.20169,15000000.0
2005-07-26 22:20:00,6.20172,6.20245,6.2012,6.20127,16000000.0
2005-07-26 22:21:00,6.20154,6.20264,6.20129,6.2023,12000000.0
2005-07-26 22:22:00,6.20228,6.20308,6.20166,6.20308,14000000.0
2005-07-26 22:23:00,6.20323,6.20325,6.20204,6.20325,11000000.0
2005-07-26 22:24:00,6.20315,6.20319,6.20195,6.20285,16000000.0
2005-07-26 22:25:00,6.20305,6.20376,6.20246,6.20246,14000000.0
2005-07-26 22:26:00,6.20265,6.20375,6.20255,6.20375,10000000.0
2005-07-26 22:27:00,6.20411,6.20511,6.20367,6.20376,14000000.0
2005-07-26 22:28:00,6.20299,6.2036,6.20225,6.20225,12000000.0
2005-07-26 22:29:00,6.20217,6.20386,6.20217,6.20386,13000000.0
2005-07-26 22:30:00,6.20394,6.20417,6.20304,6.20417,8000000.0
2005-07-26 22:31:00,6.20352,6.2039,6.20286,6.20305,11000000.0
2005-07-26 22:32:00,6.20314,6.20455,6.20281,6.20455,20000000.0
2005-07-26 22:33:00,6.20462,6.20462,6.20159,6.20159,11000000.0
2005-07-26 22:34:00,6.20179,6.20354,6.20179,6.20282,10000000.0
2005-07-26 22:35:00,6.20298,6.20298,6.20176,6.20176,13000000.0
2005-07-26 22:36:00,6.20186,6.20356,6.20186,6.20212,9000000.0
2005-07-26 22:37:00,6.20158,6.20299,6.20158,6.20299,13000000.0
2005-07-26 22:38:00,6.20331,6.20355,6.20232,6.20257,9000000.0
2005-07-26 22:39:00,6.2023,6.20333,6.20206,6.20333,12000000.0
2005-07-26 22:40:00,6.20364,6.20381,6.20345,6.20367,9000000.0
2005-07-26 22:41:00,6.20323,6.2033,6.20234,6.20261,14000000.0
2005-07-26 22:42:00,6.20248,6.20358,6.20238,6.20238,13000000.0
2005-07-26 22:43:00,6.20231,6.2037,6.20231,6.20366,12000000.0
2005-07-26 22:44:00,6.20355,6.20376,6.20292,6.20292,15000000.0
2005-07-26 22:45:00,6.20267,6.20357,6.20199,6.20276,13000000.0
2005-07-26 22:46:00,6.20279,6.20308,6.20187,6.20225,14000000.0
2005-07-26 22:47:00,6.20152,6.20332,6.20152,6.20298,15000000.0
2005-07-26 22:48:00,6.20296,6.20395,6.20214,6.20284,13000000.0
2005-07-26 22:49:00,6.20222,6.20314,6.20219,6.20292,13000000.0
2005-07-26 22:50:00,6.20281,6.20362,6.20216,6.20249,15000000.0
2005-07-26 22:51:00,6.20358,6.20366,6.20216,6.20261,14000000.0
2005-07-26 22:52:00,6.20227,6.20285,6.20197,6.20235,9000000.0
2005-07-26 22:53:00,6.20264,6.20372,6.20264,6.20372,15000000.0
2005-07-26 22:54:00,6.20417,6.20461,6.20329,6.20461,17000000.0
2005-07-26 22:55:00,6.20483,6.20528,6.20397,6.20428,16000000.0
2005-07-26 22:56:00,6.2051,6.2067,6.20427,6.2058,13000000.0
2005-07-26 22:57:00,6.20601,6.20619,6.20527,6.20534,8000000.0
2005-07-26 22:58:00,6.2063,6.2063,6.20516,6.20544,8000000.0
2005-07-26 22:59:00,6.2051,6.20544,6.20376,6.20376,19000000.0
2005-07-26 23:00:00,6.20532,6.20597,6.20532,6.20597,10000000.0
2005-07-26 23:01:00,6.20534,6.20664,6.20528,6.20664,7000000.0
2005-07-26 23:02:00,6.205,6.20566,6.20406,6.2052,15000000.0
2005-07-26 23:03:00,6.20457,6.20529,6.20283,6.20283,17000000.0
2005-07-26 23:04:00,6.20227,6.20366,6.20227,6.20301,19000000.0
2005-07-26 23:05:00,6.20211,6.20323,6.20159,6.20211,9000000.0
2005-07-26 23:06:00,6.20201,6.20302,6.20168,6.20168,12000000.0
2005-07-26 23:07:00,6.20196,6.2038,6.20196,6.20364,14000000.0
2005-07-26 23:08:00,6.20396,6.20396,6.2025,6.20277,16000000.0
2005-07-26 23:09:00,6.20292,6.20425,6.20292,6.20306,9000000.0
2005-07-26 23:10:00,6.20303,6.20421,6.20276,6.20421,12000000.0
2005-07-26 23:11:00,6.20431,6.20469,6.20335,6.20335,14000000.0
2005-07-26 23:12:00,6.20381,6.20463,6.20381,6.20463,7000000.0
2005-07-26 23:13:00,6.20503,6.20598,6.20416,6.20452,14000000.0
2005-07-26 23:14:00,6.20501,6.20638,6.20501,6.20566,19000000.0
2005-07-26 23:15:00,6.20549,6.20559,6.20438,6.20492,13000000.0
2005-07-26 23:16:00,6.20518,6.20589,6.20416,6.20506,15000000.0
2005-07-26 23:17:00,6.20514,6.20597,6.20476,6.20597,11000000.0
2005-07-26 23:18:00,6.20575,6.20597,6.20382,6.20494,12000000.0
2005-07-26 23:19:00,6.20527,6.20611,6.20527,6.20553,14000000.0
2005-07-26 23:20:00,6.2048,6.20517,6.20383,6.20489,19000000.0
2005-07-26 23:21:00,6.20496,6.2056,6.20462,6.20462,7000000.0
2005-07-26 23:22:00,6.20462,6.20574,6.20444,6.20504,15000000.0
2005-07-26 23:23:00,6.20521,6.20571,6.20457,6.20507,11000000.0
2005-07-26 23:24:00,6.20405,6.20535,6.20373,6.20524,14000000.0
2005-07-26 23:25:00,6.20488,6.20571,6.20379,6.20379,11000000.0
2005-07-26 23:26:00,6.20417,6.20592,6.20401,6.20401,14000000.0
2005-07-26 23:27:00,6.20417,6.2054,6.20417,6.20479,11000000.0
2005-07-26 23:28:00,6.20565,6.2057,6.20423,6.20517,12000000.0
2005-07-26 23:29:00,6.20508,6.2053,6.20427,6.2047,16000000.0
2005-07-26 23:30:00,6.20525,6.20537,6.20446,6.20448,20000000.0
2005-07-26 23:31:00,6.20529,6.20529,6.2042,6.20421,11000000.0
2005-07-26 23:32:00,6.20408,6.2048,6.20339,6.20339,16000000.0
2005-07-26 23:33:00,6.20346,6.20449,6.20346,6.20395,12000000.0
2005-07-26 23:34:00,6.20409,6.20528,6.20408,6.20528,13000000.0
2005-07-26 23:35:00,6.20486,6.20516,6.20306,6.20306,9000000.0
2005-07-26 23:36:00,6.20306,6.20455,6.20306,6.20455,9000000.0
2005-07-26 23:37:00,6.20448,6.20471,6.20263,6.20263,14000000.0
2005-07-26 23:38:00,6.20211,6.2039,6.20195,6.20289,13000000.0
2005-07-26 23:39:00,6.20309,6.20419,6.2023,6.20419,17000000.0
2005-07-26 23:40:00,6.20463,6.20466,6.2044,6.20444,12000000.0
2005-07-26 23:41:00,6.20448,6.20448,6.2034,6.20413,17000000.0
2005-07-26 23:42:00,6.20346,6.20365,6.20207,6.20239,22000000.0
2005-07-26 23:43:00,6.20349,6.20376,6.20227,6.20305,15000000.0
2005-07-26 23:44:00,6.20281,6.20422,6.20262,6.20422,14000000.0
2005-07-26 23:45:00,6.20422,6.20451,6.20405,6.20451,20000000.0
2005-07-26 23:46:00,6.20384,6.20384,6.20188,6.20264,14000000.0
2005-07-26 23:47:00,6.20307,6.20359,6.20247,6.20247,10000000.0
2005-07-26 23:48:00,6.20226,6.20331,6.20226,6.20271,18000000.0
2005-07-26 23:49:00,6.20179,6.20325,6.20179,6.20292,14000000.0
2005-07-26 23:50:00,6.20165,6.20227,6.20023,6.20104,13000000.0
2005-07-26 23:51:00,6.20134,6.20245,6.20094,6.20094,8000000.0
2005-07-26 23:52:00,6.19932,6.20122,6.19928,6.19982,16000000.0
2005-07-26 23:53:00,6.19986,6.20136,6.19986,6.20087,18000000.0
2005-07-26 23:54:00,6.20043,6.20092,6.19957,6.20062,12000000.0
2005-07-26 23:55:00,6.1992,6.19987,6.19855,6.19968,19000000.0
2005-07-26 23:56:00,6.19971,6.20039,6.19959,6.20039,14000000.0
2005-07-26 23:57:00,6.20032,6.20032,6.19856,6.19874,16000000.0
2005-07-26 23:58:00,6.19894,6.20017,6.19836,6.19837,13000000.0
2005-07-26 23:59:00,6.19845,6.20097,6.19845,6.19991,14000000.0
2005-07-27 00:00:00,6.20004,6.20079,6.19892,6.19995,17000000.0
2005-07-27 00:01:00,6.20108,6.20139,6.19976,6.19976,12000000.0
2005-07-27 00:02:00,6.2004,6.20127,6.2002,6.20093,15000000.0
2005-07-27 00:03:00,6.20057,6.20154,6.20026,6.20079,14000000.0
2005-07-27 00:04:00,6.20099,6.2022,6.20099,6.20199,12000000.0
2005-07-27 00:05:00,6.20173,6.20218,6.2004,6.20052,12000000.0
2005-07-27 00:06:00,6.20005,6.20199,6.20005,6.20099,12000000.0
2005-07-27 00:07:00,6.20052,6.20101,6.19979,6.19979,11000000.0
2005-07-27 00:08:00,6.19965,6.20086,6.19965,6.20037,15000000.0
2005-07-27 00:09:00,6.20073,6.20198,6.20073,6.20198,12000000.0
2005-07-27 00:10:00,6.20184,6.20194,6.20117,6.20147,19000000.0
2005-07-27 00:11:00,6.20081,6.20097,6.20014,6.20087,8000000.0
2005-07-27 00:12:00,6.20098,6.20114,6.19963,6.19963,9000000.0
2005-07-27 00:13:00,6.19879,6.20122,6.19869,6.20032,13000000.0
2005-07-27 00:14:00,6.20024,6.20085,6.19899,6.19899,14000000.0
2005-07-27 00:15:00,6.20067,6.20144,6.20022,6.20103,12000000.0
2005-07-27 00:16:00,6.20112,6.20217,6.20084,6.20209,12000000.0
2005-07-27 00:17:00,6.20174,6.2024,6.20123,6.20123,10000000.0
2005-07-27 00:18:00,6.20144,6.2028,6.20126,6.20135,19000000.0
2005-07-27 00:19:00,6.20089,6.20228,6.20089,6.20208,12000000.0
2005-07-27 00:20:00,6.20184,6.2023,6.20048,6.20048,11000000.0
2005-07-27 00:21:00,6.20059,6.20221,6.20039,6.20185,14000000.0
2005-07-27 00:22:00,6.20138,6.20234,6.2005,6.20221,13000000.0
2005-07-27 00:23:00,6.20268,6.20268,6.20151,6.20153,13000000.0
2005-07-27 00:24:00,6.20156,6.20248,6.20144,6.20191,9000000.0
2005-07-27 00:25:00,6.20225,6.20343,6.20153,6.20247,13000000.0
2005-07-27 00:26:00,6.20203,6.20281,6.20087,6.20204,14000000.0
2005-07-27 00:27:00,6.20231,6.20307,6.20146,6.20307,15000000.0
2005-07-27 00:28:00,6.20302,6.2039,6.20268,6.2036,7000000.0
2005-07-27 00:29:00,6.20373,6.20406,6.20173,6.20173,17000000.0
2005-07-27 00:30:00,6.20267,6.20284,6.20188,6.20188,9000000.0
2005-07-27 00:31:00,6.20182,6.2023,6.20179,6.20181,13000000.0
2005-07-27 00:32:00,6.20256,6.20256,6.20111,6.20158,8000000.0
2005-07-27 00:33:00,6.20171,6.20273,6.20171,6.2019,19000000.0
2005-07-27 00:34:00,6.20162,6.20289,6.201,6.201,15000000.0
2005-07-27 00:35:00,6.20081,6.20342,6.20081,6.20263,12000000.0
2005-07-27 00:36:00,6.20283,6.20407,6.20232,6.20407,15000000.0
2005-07-27 00:37:00,6.20377,6.20393,6.20323,6.20323,15000000.0
2005-07-27 00:38:00,6.20292,6.20428,6.20269,6.2038,18000000.0
2005-07-27 00:39:00,6.20436,6.20545,6.20307,6.20484,20000000.0
2005-07-27 00:40:00,6.20357,6.20485,6.20272,6.20272,10000000.0
2005-07-27 00:41:00,6.20226,6.20464,6.20226,6.20464,9000000.0
2005-07-27 00:42:00,6.2052,6.20573,6.2037,6.2037,16000000.0
2005-07-27 00:43:00,6.2034,6.20508,6.2034,6.20508,16000000.0
2005-07-27 00:44:00,6.20549,6.20592,6.20549,6.20561,10000000.0
2005-07-27 00:45:00,6.20592,6.20592,6.20565,6.20588,16000000.0
2005-07-27 00:46:00,6.20593,6.20599,6.20494,6.20505,12000000.0
2005-07-27 00:47:00,6.2053,6.20565,6.20459,6.20459,8000000.0
2005-07-27 00:48:00,6.20421,6.20437,6.20321,6.20375,16000000.0
2005-07-27 00:49:00,6.20393,6.20477,6.20385,6.20477,11000000.0
2005-07-27 00:50:00,6.2045,6.20468,6.203,6.203,9000000.0
2005-07-27 00:51:00,6.20275,6.2046,6.20275,6.2046,9000000.0
2005-07-27 00:52:00,6.20463,6.20475,6.20337,6.20363,18000000.0
2005-07-27 00:53:00,6.2038,6.20489,6.20353,6.20374,12000000.0
2005-07-27 00:54:00,6.20457,6.20534,6.20391,6.20436,12000000.0
2005-07-27 00:55:00,6.20463,6.20467,6.2035,6.20455,11000000.0
2005-07-27 00:56:00,6.20475,6.20556,6.20439,6.20454,14000000.0
2005-07-27 00:57:00,6.20428,6.20544,6.20361,6.20361,15000000.0
2005-07-27 00:58:00,6.20437,6.20451,6.20372,6.20442,9000000.0
2005-07-27 00:59:00,6.20452,6.20503,6.20359,6.20359,17000000.0
2005-07-27 01:00:00,6.20392,6.20785,6.20392,6.20535,12000000.0
2005-07-27 01:01:00,6.20467,6.20503,6.20305,6.20305,15000000.0
2005-07-27 01:02:00,6.20269,6.20359,6.20193,6.20193,10000000.0
2005-07-27 01:03:00,6.20178,6.20252,6.20077,6.20077,13000000.0
2005-07-27 01:04:00,6.20154,6.20305,6.20154,6.20294,13000000.0
2005-07-27 01:05:00,6.20356,6.20378,6.20196,6.20237,13000000.0
2005-07-27 01:06:00,6.20295,6.20325,6.20221,6.20221,12000000.0
2005-07-27 01:07:00,6.20184,6.20322,6.20099,6.20099,13000000.0
2005-07-27 01:08:00,6.20063,6.2019,6.20062,6.20062,15000000.0
2005-07-27 01:09:00,6.20066,6.20284,6.20066,6.20274,17000000.0
2005-07-27 01:10:00,6.2027,6.20338,6.20213,6.20214,10000000.0
2005-07-27 01:11:00,6.20215,6.20261,6.20161,6.20161,11000000.0
2005-07-27 01:12:00,6.20294,6.20294,6.20187,6.20221,10000000.0
2005-07-27 01:13:00,6.20274,6.20327,6.20209,6.20311,11000000.0
2005-07-27 01:14:00,6.20271,6.2035,6.20225,6.2035,13000000.0
2005-07-27 01:15:00,6.20356,6.20356,6.20187,6.20224,9000000.0
2005-07-27 01:16:00,6.20242,6.20496,6.20242,6.20376,12000000.0
2005-07-27 01:17:00,6.20404,6.20501,6.20381,6.20501,11000000.0
2005-07-27 01:18:00,6.20471,6.20471,6.2031,6.20336,12000000.0
2005-07-27 01:19:00,6.20443,6.20465,6.20391,6.2041,19000000.0
2005-07-27 01:20:00,6.2025,6.20374,6.2025,6.20374,11000000.0
2005-07-27 01:21:00,6.20399,6.20515,6.20397,6.20515,12000000.0
2005-07-27 01:22:00,6.20499,6.20499,6.20287,6.20287,9000000.0
2005-07-27 01:23:00,6.20277,6.20399,6.20226,6.20314,13000000.0
2005-07-27 01:24:00,6.20304,6.20363,6.20226,6.20279,14000000.0
2005-07-27 01:25:00,6.20357,6.20418,6.2028,6.20382,11000000.0
2005-07-27 01:26:00,6.20453,6.20453,6.20366,6.20417,10000000.0
2005-07-27 01:27:00,6.20302,6.20302,6.20189,6.20195,17000000.0
2005-07-27 01:28:00,6.20307,6.20393,6.20182,6.20182,13000000.0
2005-07-27 01:29:00,6.20219,6.20364,6.20219,6.20333,19000000.0
2005-07-27 01:30:00,6.20356,6.20356,6.20217,6.20336,15000000.0
2005-07-27 01:31:00,6.20321,6.20394,6.20234,6.20239,15000000.0
2005-07-27 01:32:00,6.20346,6.20346,6.20173,6.20187,12000000.0
2005-07-27 01:33:00,6.202,6.20351,6.20169,6.20351,8000000.0
2005-07-27 01:34:00,6.20304,6.20432,6.20268,6.20429,18000000.0
2005-07-27 01:35:00,6.20346,6.20346,6.2013,6.2013,12000000.0
2005-07-27 01:36:00,6.20207,6.2034,6.20168,6.20168,16000000.0
2005-07-27 01:37:00,6.20171,6.20326,6.20159,6.20304,15000000.0
2005-07-27 01:38:00,6.2035,6.20417,6.20298,6.20398,18000000.0
2005-07-27 01:39:00,6.2033,6.20361,6.20225,6.20258,10000000.0
2005-07-27 01:40:00,6.20246,6.20381,6.20211,6.20331,11000000.0
2005-07-27 01:41:00,6.20397,6.20399,6.20228,6.20321,16000000.0
2005-07-27 01:42:00,6.20288,6.20315,6.20206,6.20206,14000000.0
2005-07-27 01:43:00,6.2019,6.20352,6.20182,6.20338,16000000.0
2005-07-27 01:44:00,6.20422,6.20435,6.20346,6.20395,15000000.0
2005-07-27 01:45:00,6.20277,6.20284,6.20182,6.20284,16000000.0
2005-07-27 01:46:00,6.20285,6.20373,6.20232,6.20232,9000000.0
2005-07-27 01:47:00,6.20133,6.20307,6.20133,6.20295,17000000.0
2005-07-27 01:48:00,6.20264,6.20332,6.20149,6.20332,16000000.0
2005-07-27 01:49:00,6.20393,6.20427,6.20243,6.20369,10000000.0
2005-07-27 01:50:00,6.20352,6.20352,6.2025,6.20285,11000000.0
2005-07-27 01:51:00,6.20304,6.2032,6.20161,6.20161,12000000.0
2005-07-27 01:52:00,6.20154,6.20313,6.20154,6.20286,12000000.0
2005-07-27 01:53:00,6.20289,6.20289,6.2007,6.2007,18000000.0
2005-07-27 01:54:00,6.20077,6.20222,6.20077,6.20138,14000000.0
2005-07-27 01:55:00,6.20163,6.20253,6.20163,6.20251,18000000.0
2005-07-27 01:56:00,6.20249,6.20249,6.2013,6.2013,8000000.0
2005-07-27 01:57:00,6.20119,6.20295,6.20118,6.20295,13000000.0
2005-07-27 01:58:00,6.20158,6.20225,6.20094,6.20094,11000000.0
2005-07-27 01:59:00,6.20109,6.20237,6.20081,6.20237,11000000.0
2005-07-27 02:00:00,6.20259,6.20259,6.20107,6.20205,16000000.0
2005-07-27 02:01:00,6.20234,6.20264,6.2015,6.20264,21000000.0
2005-07-27 02:02:00,6.2012,6.20278,6.2012,6.20278,10000000.0
2005-07-27 02:03:00,6.20208,6.20279,6.20151,6.20159,8000000.0
2005-07-27 02:04:00,6.20211,6.20211,6.20113,6.20174,14000000.0
2005-07-27 02:05:00,6.20201,6.20297,6.20184,6.20184,14000000.0
2005-07-27 02:06:00,6.20238,6.20323,6.20191,6.20323,15000000.0
2005-07-27 02:07:00,6.20307,6.20307,6.20204,6.20287,10000000.0
2005-07-27 02:08:00,6.20175,6.20303,6.20175,6.20298,16000000.0
2005-07-27 02:09:00,6.20239,6.20239,6.20071,6.2011,18000000.0
2005-07-27 02:10:00,6.20108,6.20238,6.2009,6.2018,16000000.0
2005-07-27 02:11:00,6.20195,6.2023,6.20035,6.20035,14000000.0
2005-07-27 02:12:00,6.20026,6.20099,6.19996,6.20038,10000000.0
2005-07-27 02:13:00,6.20026,6.20042,6.19918,6.20016,15000000.0
2005-07-27 02:14:00,6.19989,6.20022,6.19873,6.19873,19000000.0
2005-07-27 02:15:00,6.1994,6.20018,6.19895,6.19897,12000000.0
2005-07-27 02:16:00,6.19921,6.20089,6.19896,6.19908,18000000.0
2005-07-27 02:17:00,6.19915,6.20012,6.19915,6.19918,14000000.0
2005-07-27 02:18:00,6.19933,6.20133,6.19933,6.20085,12000000.0
2005-07-27 02:19:00,6.20017,6.20051,6.19994,6.19994,14000000.0
2005-07-27 02:20:00,6.20002,6.20158,6.19943,6.20158,13000000.0
2005-07-27 02:21:00,6.20162,6.20162,6.19948,6.19976,15000000.0
2005-07-27 02:22:00,6.19995,6.2014,6.19995,6.20021,13000000.0
2005-07-27 02:23:00,6.20028,6.20117,6.20009,6.20066,16000000.0
2005-07-27 02:24:00,6.20025,6.20191,6.19914,6.19914,17000000.0
2005-07-27 02:25:00,6.19966,6.20105,6.19935,6.19957,10000000.0
2005-07-27 02:26:00,6.19958,6.20135,6.19958,6.20031,13000000.0
2005-07-27 02:27:00,6.19957,6.20053,6.19924,6.20053,7000000.0
2005-07-27 02:28:00,6.20054,6.20081,6.20024,6.20036,9000000.0
2005-07-27 02:29:00,6.20028,6.20032,6.19864,6.19989,20000000.0
2005-07-27 02:30:00,6.19985,6.19985,6.19859,6.19957,11000000.0
2005-07-27 02:31:00,6.19953,6.19999,6.19869,6.19869,9000000.0
2005-07-27 02:32:00,6.20014,6.20023,6.19903,6.19977,13000000.0
2005-07-27 02:33:00,6.19915,6.19915,6.19787,6.19844,14000000.0
2005-07-27 02:34:00,6.19858,6.19984,6.19781,6.19848,17000000.0
2005-07-27 02:35:00,6.19853,6.20003,6.19853,6.19988,15000000.0
2005-07-27 02:36:00,6.19945,6.19945,6.19746,6.19839,14000000.0
2005-07-27 02:37:00,6.198,6.19869,6.19728,6.19869,13000000.0
2005-07-27 02:38:00,6.19865,6.19865,6.19696,6.19744,14000000.0
2005-07-27 02:39:00,6.1987,6.19883,6.19702,6.19702,15000000.0
2005-07-27 02:40:00,6.19731,6.19833,6.19731,6.19794,12000000.0
2005-07-27 02:41:00,6.19729,6.19874,6.19672,6.19765,13000000.0
2005-07-27 02:42:00,6.19916,6.19927,6.19821,6.19824,16000000.0
2005-07-27 02:43:00,6.19824,6.19925,6.19824,6.19925,18000000.0
2005-07-27 02:44:00,6.19955,6.19955,6.19939,6.19954,10000000.0
2005-07-27 02:45:00,6.19951,6.20025,6.19883,6.19883,14000000.0
2005-07-27 02:46:00,6.19853,6.20045,6.19853,6.2002,18000000.0
2005-07-27 02:47:00,6.20021,6.20076,6.19971,6.20057,17000000.0
2005-07-27 02:48:00,6.20029,6.20043,6.1997,6.19991,7000000.0
2005-07-27 02:49:00,6.2003,6.20083,6.1995,6.19982,13000000.0
2005-07-27 02:50:00,6.19931,6.19992,6.19827,6.19992,14000000.0
2005-07-27 02:51:00,6.20033,6.20033,6.19929,6.19956,15000000.0
2005-07-27 02:52:00,6.19903,6.20001,6.19839,6.19899,15000000.0
2005-07-27 02:53:00,6.19859,6.1999,6.19859,6.1999,9000000.0
2005-07-27 02:54:00,6.19989,6.19989,6.19863,6.19945,13000000.0
2005-07-27 02:55:00,6.19953,6.20167,6.19936,6.20091,11000000.0
2005-07-27 02:56:00,6.20081,6.20205,6.20062,6.20182,18000000.0
2005-07-27 02:57:00,6.20243,6.20275,6.20087,6.20087,13000000.0
2005-07-27 02:58:00,6.20108,6.20213,6.20108,6.20177,9000000.0
2005-07-27 02:59:00,6.2015,6.20202,6.20115,6.20174,14000000.0
2005-07-27 03:00:00,6.20134,6.20175,6.20097,6.20164,11000000.0
2005-07-27 03:01:00,6.20151,6.20153,6.20041,6.20121,11000000.0
2005-07-27 03:02:00,6.20107,6.20149,6.20046,6.20119,11000000.0
2005-07-27 03:03:00,6.20146,6.20202,6.20051,6.20056,23000000.0
2005-07-27 03:04:00,6.19989,6.20061,6.19937,6.20028,11000000.0
2005-07-27 03:05:00,6.20144,6.20172,6.20033,6.20171,17000000.0
2005-07-27 03:06:00,6.20124,6.20186,6.20064,6.20071,9000000.0
2005-07-27 03:07:00,6.20054,6.20235,6.20052,6.20052,15000000.0
2005-07-27 03:08:00,6.20079,6.20213,6.20065,6.20159,12000000.0
2005-07-27 03:09:00,6.20148,6.20289,6.20148,6.20261,15000000.0
2005-07-27 03:10:00,6.2018,6.2022,6.20083,6.20194,19000000.0
2005-07-27 03:11:00,6.20255,6.20265,6.20172,6.20172,15000000.0
2005-07-27 03:12:00,6.20214,6.20451,6.20214,6.20389,18000000.0
2005-07-27 03:13:00,6.20348,6.20499,6.2033,6.20338,18000000.0
2005-07-27 03:14:00,6.20425,6.20537,6.20411,6.20533,10000000.0
2005-07-27 03:15:00,6.20512,6.20523,6.20383,6.20383,7000000.0
2005-07-27 03:16:00,6.20333,6.20499,6.20295,6.20332,8000000.0
2005-07-27 03:17:00,6.20301,6.2041,6.20251,6.2041,10000000.0
2005-07-27 03:18:00,6.20256,6.20324,6.20131,6.20131,15000000.0
2005-07-27 03:19:00,6.20178,6.20214,6.1999,6.20075,10000000.0
2005-07-27 03:20:00,6.20074,6.20074,6.19844,6.1998,16000000.0
2005-07-27 03:21:00,6.19916,6.19942,6.1984,6.19842,11000000.0
2005-07-27 03:22:00,6.19785,6.19882,6.19765,6.19768,10000000.0
2005-07-27 03:23:00,6.19792,6.19914,6.19792,6.19914,12000000.0
2005-07-27 03:24:00,6.19991,6.20012,6.19869,6.19869,13000000.0
2005-07-27 03:25:00,6.1986,6.1999,6.1986,6.19902,11000000.0
2005-07-27 03:26:00,6.1989,6.20081,6.19889,6.20041,13000000.0
2005-07-27 03:27:00,6.20076,6.20125,6.19942,6.20067,14000000.0
2005-07-27 03:28:00,6.20086,6.20086,6.19914,6.20038,18000000.0
2005-07-27 03:29:00,6.20046,6.20046,6.19942,6.19994,15000000.0
2005-07-27 03:30:00,6.19964,6.20009,6.19908,6.19908,10000000.0
2005-07-27 03:31:00,6.20041,6.20068,6.19908,6.20009,13000000.0
2005-07-27 03:32:00,6.20035,6.20119,6.19947,6.20119,16000000.0
2005-07-27 03:33:00,6.20117,6.20117,6.199,6.20061,13000000.0
2005-07-27 03:34:00,6.20083,6.20153,6.20003,6.20153,16000000.0
2005-07-27 03:35:00,6.20098,6.20129,6.19989,6.20038,10000000.0
2005-07-27 03:36:00,6.20018,6.20105,6.19989,6.19989,11000000.0
2005-07-27 03:37:00,6.19941,6.20035,6.19921,6.19999,13000000.0
2005-07-27 03:38:00,6.20063,6.20238,6.20057,6.20238,13000000.0
2005-07-27 03:39:00,6.2022,6.2026,6.20107,6.20191,13000000.0
2005-07-27 03:40:00,6.20214,6.20286,6.20121,6.20278,12000000.0
2005-07-27 03:41:00,6.20223,6.20313,6.20164,6.20271,16000000.0
2005-07-27 03:42:00,6.20285,6.20349,6.20134,6.2015,21000000.0
2005-07-27 03:43:00,6.20167,6.20316,6.20167,6.20284,18000000.0
2005-07-27 03:44:00,6.20265,6.20289,6.20172,6.20219,15000000.0
2005-07-27 03:45:00,6.20218,6.20284,6.20198,6.20219,9000000.0
2005-07-27 03:46:00,6.20258,6.20365,6.20258,6.2033,8000000.0
2005-07-27 03:47:00,6.2033,6.2033,6.2019,6.2019,11000000.0
2005-07-27 03:48:00,6.20224,6.20356,6.2021,6.20356,9000000.0
2005-07-27 03:49:00,6.20328,6.20328,6.20132,6.20221,16000000.0
2005-07-27 03:50:00,6.20174,6.20252,6.20085,6.20089,19000000.0
2005-07-27 03:51:00,6.20148,6.20162,6.20086,6.20086,9000000.0
2005-07-27 03:52:00,6.20204,6.20223,6.20074,6.20117,19000000.0
2005-07-27 03:53:00,6.20128,6.20156,6.20012,6.20151,10000000.0
2005-07-27 03:54:00,6.20176,6.20228,6.20045,6.2008,17000000.0
2005-07-27 03:55:00,6.20177,6.20213,6.20027,6.20027,16000000.0
2005-07-27 03:56:00,6.20102,6.20244,6.20102,6.20234,7000000.0
2005-07-27 03:57:00,6.20157,6.20157,6.20052,6.20052,11000000.0
2005-07-27 03:58:00,6.20209,6.20209,6.19971,6.19971,12000000.0
2005-07-27 03:59:00,6.19975,6.20156,6.19975,6.20156,17000000.0
2005-07-27 04:00:00,6.20135,6.20159,6.19965,6.20159,12000000.0
2005-07-27 04:01:00,6.20073,6.20154,6.19985,6.20071,16000000.0
2005-07-27 04:02:00,6.20034,6.20075,6.19896,6.19896,14000000.0
2005-07-27 04:03:00,6.1999,6.20083,6.1999,6.19991,12000000.0
2005-07-27 04:04:00,6.19972,6.20133,6.19972,6.20133,16000000.0
2005-07-27 04:05:00,6.20071,6.20159,6.2005,6.20159,13000000.0
2005-07-27 04:06:00,6.20167,6.20271,6.20123,6.20128,16000000.0
2005-07-27 04:07:00,6.20148,6.2036,6.20148,6.20302,13000000.0
2005-07-27 04:08:00,6.20201,6.20345,6.20162,6.20345,14000000.0
2005-07-27 04:09:00,6.2037,6.20435,6.20276,6.20353,10000000.0
2005-07-27 04:10:00,6.20371,6.20463,6.20366,6.20437,12000000.0
2005-07-27 04:11:00,6.20429,6.20429,6.20181,6.20181,14000000.0
2005-07-27 04:12:00,6.203,6.20312,6.2018,6.2018,19000000.0
2005-07-27 04:13:00,6.20153,6.20285,6.20153,6.20226,20000000.0
2005-07-27 04:14:00,6.202,6.20339,6.20171,6.20339,12000000.0
2005-07-27 04:15:00,6.20316,6.20316,6.20149,6.20149,8000000.0
2005-07-27 04:16:00,6.20077,6.20255,6.20077,6.20255,13000000.0
2005-07-27 04:17:00,6.20246,6.20246,6.2009,6.2022,15000000.0
2005-07-27 04:18:00,6.2017,6.20258,6.20107,6.20258,9000000.0
2005-07-27 04:19:00,6.20196,6.2022,6.20104,6.20104,12000000.0
2005-07-27 04:20:00,6.20115,6.20253,6.20115,6.20159,9000000.0
2005-07-27 04:21:00,6.20197,6.20297,6.20192,6.20297,17000000.0
2005-07-27 04:22:00,6.20359,6.20433,6.20326,6.204,14000000.0
2005-07-27 04:23:00,6.20413,6.20466,6.20345,6.20455,10000000.0
2005-07-27 04:24:00,6.20421,6.20475,6.20333,6.20475,12000000.0
2005-07-27 04:25:00,6.20366,6.20378,6.20309,6.20309,10000000.0
2005-07-27 04:26:00,6.20229,6.20322,6.2019,6.20214,7000000.0
2005-07-27 04:27:00,6.20143,6.20297,6.20141,6.20293,15000000.0
2005-07-27 04:28:00,6.20258,6.20292,6.20183,6.20186,7000000.0
2005-07-27 04:29:00,6.20274,6.2035,6.20181,6.20214,14000000.0
2005-07-27 04:30:00,6.20245,6.20404,6.20232,6.20404,11000000.0
2005-07-27 04:31:00,6.20408,6.20408,6.20226,6.20394,15000000.0
2005-07-27 04:32:00,6.20417,6.20469,6.20286,6.20432,17000000.0
2005-07-27 04:33:00,6.20358,6.20405,6.20273,6.20358,14000000.0
2005-07-27 04:34:00,6.20363,6.2041,6.20303,6.20342,9000000.0
2005-07-27 04:35:00,6.20378,6.20482,6.20335,6.20335,12000000.0
2005-07-27 04:36:00,6.20338,6.20421,6.20284,6.20409,12000000.0
2005-07-27 04:37:00,6.20431,6.20485,6.20331,6.20454,12000000.0
2005-07-27 04:38:00,6.20485,6.20502,6.20333,6.20432,11000000.0
2005-07-27 04:39:00,6.20525,6.20525,6.20367,6.20453,17000000.0
2005-07-27 04:40:00,6.205,6.20567,6.20454,6.20567,9000000.0
2005-07-27 04:41:00,6.20585,6.20588,6.20435,6.20502,10000000.0
2005-07-27 04:42:00,6.2056,6.20642,6.20549,6.20632,8000000.0
2005-07-27 04:43:00,6.20611,6.2076,6.20586,6.20747,18000000.0
2005-07-27 04:44:00,6.20797,6.20797,6.20648,6.20648,9000000.0
2005-07-27 04:45:00,6.20623,6.207,6.20586,6.207,9000000.0
2005-07-27 04:46:00,6.20771,6.20771,6.2054,6.20694,16000000.0
2005-07-27 04:47:00,6.20694,6.20724,6.20637,6.20641,12000000.0
2005-07-27 04:48:00,6.20494,6.2064,6.20494,6.20631,10000000.0
2005-07-27 04:49:00,6.20611,6.20626,6.2049,6.20513,16000000.0
2005-07-27 04:50:00,6.20526,6.20584,6.20433,6.2052,16000000.0
2005-07-27 04:51:00,6.20477,6.20592,6.20457,6.20515,20000000.0
2005-07-27 04:52:00,6.20379,6.20472,6.20354,6.20405,13000000.0
2005-07-27 04:53:00,6.20417,6.20426,6.20292,6.20292,11000000.0
2005-07-27 04:54:00,6.20421,6.20561,6.20368,6.20561,11000000.0
2005-07-27 04:55:00,6.20595,6.20685,6.20465,6.20685,12000000.0
2005-07-27 04:56:00,6.20572,6.20606,6.20478,6.20586,16000000.0
2005-07-27 04:57:00,6.20609,6.20609,6.20443,6.20583,7000000.0
2005-07-27 04:58:00,6.20612,6.20612,6.20453,6.20546,13000000.0
2005-07-27 04:59:00,6.20542,6.20637,6.20475,6.20637,17000000.0
2005-07-27 05:00:00,6.20647,6.20647,6.20468,6.20468,10000000.0
2005-07-27 05:01:00,6.20549,6.20683,6.20549,6.20676,13000000.0
2005-07-27 05:02:00,6.20648,6.20753,6.20625,6.20656,18000000.0
2005-07-27 05:03:00,6.20681,6.20721,6.20572,6.20572,9000000.0
2005-07-27 05:04:00,6.20508,6.20584,6.20451,6.20538,12000000.0
2005-07-27 05:05:00,6.20575,6.20616,6.20461,6.20514,10000000.0
2005-07-27 05:06:00,6.20501,6.20558,6.20393,6.20543,20000000.0
2005-07-27 05:07:00,6.20475,6.20509,6.20383,6.20465,10000000.0
2005-07-27 05:08:00,6.20456,6.20575,6.20456,6.20468,17000000.0
2005-07-27 05:09:00,6.20363,6.20465,6.2033,6.2033,15000000.0
2005-07-27 05:10:00,6.20297,6.20465,6.20297,6.20445,10000000.0
2005-07-27 05:11:00,6.20402,6.20459,6.20319,6.20364,16000000.0
2005-07-27 05:12:00,6.20385,6.20491,6.20336,6.20459,7000000.0
2005-07-27 05:13:00,6.20414,6.20515,6.20371,6.20435,12000000.0
2005-07-27 05:14:00,6.20466,6.20532,6.20314,6.20501,14000000.0
2005-07-27 05:15:00,6.20547,6.20547,6.20432,6.20533,16000000.0
2005-07-27 05:16:00,6.20504,6.20504,6.2033,6.20466,15000000.0
2005-07-27 05:17:00,6.20479,6.20498,6.20442,6.20444,10000000.0
2005-07-27 05:18:00,6.20384,6.20447,6.2034,6.20408,13000000.0
2005-07-27 05:19:00,6.20408,6.20521,6.20408,6.20521,13000000.0
2005-07-27 05:20:00,6.20494,6.20494,6.20325,6.20478,20000000.0
2005-07-27 05:21:00,6.20454,6.20507,6.2044,6.2044,9000000.0
2005-07-27 05:22:00,6.20441,6.20512,6.2039,6.20504,17000000.0
2005-07-27 05:23:00,6.20511,6.2055,6.20427,6.2055,14000000.0
2005-07-27 05:24:00,6.20551,6.20551,6.205,6.20525,19000000.0
2005-07-27 05:25:00,6.20495,6.20527,6.20493,6.20524,13000000.0
2005-07-27 05:26:00,6.20424,6.20451,6.20371,6.20404,13000000.0
2005-07-27 05:27:00,6.20413,6.20509,6.20413,6.20509,13000000.0
2005-07-27 05:28:00,6.20461,6.20494,6.20398,6.20411,10000000.0
2005-07-27 05:29:00,6.20406,6.2041,6.20339,6.2041,17000000.0
2005-07-27 05:30:00,6.20451,6.20479,6.20348,6.20405,21000000.0
2005-07-27 05:31:00,6.20489,6.20549,6.20389,6.20471,13000000.0
2005-07-27 05:32:00,6.20486,6.20552,6.2042,6.20451,16000000.0
2005-07-27 05:33:00,6.20425,6.20521,6.20413,6.2047,13000000.0
2005-07-27 05:34:00,6.20451,6.20529,6.2043,6.20529,13000000.0
2005-07-27 05:35:00,6.20532,6.20559,6.20467,6.20559,14000000.0
2005-07-27 05:36:00,6.20552,6.20555,6.20471,6.20554,18000000.0
2005-07-27 05:37:00,6.20533,6.20533,6.20391,6.20394,12000000.0
2005-07-27 05:38:00,6.20401,6.20588,6.20401,6.20553,13000000.0
2005-07-27 05:39:00,6.20582,6.20609,6.20411,6.20411,21000000.0
2005-07-27 05:40:00,6.20551,6.20558,6.20429,6.20453,14000000.0
2005-07-27 05:41:00,6.20393,6.20547,6.20379,6.20411,13000000.0
2005-07-27 05:42:00,6.20436,6.20574,6.20436,6.20538,8000000.0
2005-07-27 05:43:00,6.20512,6.20562,6.20443,6.20562,13000000.0
2005-07-27 05:44:00,6.20575,6.20657,6.20506,6.20572,13000000.0
2005-07-27 05:45:00,6.20498,6.20596,6.20465,6.20596,24000000.0
2005-07-27 05:46:00,6.20625,6.20625,6.20436,6.20495,14000000.0
2005-07-27 05:47:00,6.20426,6.20518,6.20354,6.20482,11000000.0
2005-07-27 05:48:00,6.20491,6.2051,6.20404,6.20415,18000000.0
2005-07-27 05:49:00,6.20427,6.20564,6.20427,6.20505,10000000.0
2005-07-27 05:50:00,6.20531,6.20627,6.20529,6.20529,10000000.0
2005-07-27 05:51:00,6.20544,6.20589,6.2042,6.2043,11000000.0
2005-07-27 05:52:00,6.20402,6.20537,6.20402,6.20537,19000000.0
2005-07-27 05:53:00,6.20564,6.20665,6.20466,6.20665,15000000.0
2005-07-27 05:54:00,6.20633,6.2064,6.20492,6.20492,7000000.0
2005-07-27 05:55:00,6.2047,6.20538,6.20444,6.20462,12000000.0
2005-07-27 05:56:00,6.20394,6.2053,6.20373,6.2053,16000000.0
2005-07-27 05:57:00,6.20578,6.20604,6.20567,6.20582,11000000.0
2005-07-27 05:58:00,6.20591,6.20618,6.20581,6.20591,22000000.0
2005-07-27 05:59:00,6.20513,6.20513,6.20333,6.20333,9000000.0
2005-07-27 06:00:00,6.20342,6.20462,6.20342,6.20382,17000000.0
2005-07-27 06:01:00,6.20373,6.20554,6.20373,6.20383,18000000.0
2005-07-27 06:02:00,6.20483,6.2053,6.2039,6.2053,18000000.0
2005-07-27 06:03:00,6.20542,6.2058,6.2049,6.2052,16000000.0
2005-07-27 06:04:00,6.20525,6.20552,6.20486,6.2049,8000000.0
2005-07-27 06:05:00,6.20497,6.20608,6.20497,6.20608,10000000.0
2005-07-27 06:06:00,6.2062,6.20621,6.20467,6.2061,27000000.0
2005-07-27 06:07:00,6.2061,6.2061,6.20489,6.20517,17000000.0
2005-07-27 06:08:00,6.20483,6.20499,6.20428,6.20463,14000000.0
2005-07-27 06:09:00,6.20495,6.20642,6.20495,6.20637,13000000.0
2005-07-27 06:10:00,6.20639,6.20639,6.20504,6.20566,14000000.0
2005-07-27 06:11:00,6.20707,6.20729,6.20528,6.20729,16000000.0
2005-07-27 06:12:00,6.20792,6.20843,6.20711,6.20733,17000000.0
2005-07-27 06:13:00,6.20775,6.20858,6.20775,6.20858,14000000.0
2005-07-27 06:14:00,6.20846,6.20846,6.20652,6.20731,12000000.0
2005-07-27 06:15:00,6.20723,6.20817,6.20716,6.20738,13000000.0
2005-07-27 06:16:00,6.20726,6.20858,6.20693,6.20858,14000000.0
2005-07-27 06:17:00,6.20839,6.20845,6.20679,6.20679,11000000.0
2005-07-27 06:18:00,6.2083,6.20876,6.20694,6.2085,12000000.0
2005-07-27 06:19:00,6.20881,6.21016,6.20873,6.20873,19000000.0
2005-07-27 06:20:00,6.20887,6.20975,6.20785,6.20975,11000000.0
2005-07-27 06:21:00,6.20989,6.20989,6.20875,6.20903,9000000.0
2005-07-27 06:22:00,6.20894,6.21046,6.20893,6.20895,22000000.0
2005-07-27 06:23:00,6.20984,6.21125,6.20905,6.20905,18000000.0
2005-07-27 06:24:00,6.20898,6.20959,6.20815,6.20815,8000000.0
2005-07-27 06:25:00,6.20871,6.2088,6.20754,6.20821,9000000.0
2005-07-27 06:26:00,6.2086,6.20916,6.20645,6.2067,13000000.0
2005-07-27 06:27:00,6.20641,6.20764,6.20638,6.20695,15000000.0
2005-07-27 06:28:00,6.2073,6.20774,6.20613,6.20732,18000000.0
2005-07-27 06:29:00,6.20649,6.20719,6.20598,6.20676,16000000.0
2005-07-27 06:30:00,6.20761,6.20761,6.20656,6.20656,10000000.0
2005-07-27 06:31:00,6.20645,6.20773,6.20645,6.20684,13000000.0
2005-07-27 06:32:00,6.20649,6.20757,6.20649,6.20732,10000000.0
2005-07-27 06:33:00,6.20729,6.20773,6.20686,6.2073,10000000.0
2005-07-27 06:34:00,6.20751,6.20808,6.20673,6.20785,15000000.0
2005-07-27 06:35:00,6.20742,6.20742,6.20615,6.2071,13000000.0
2005-07-27 06:36:00,6.20735,6.20842,6.20735,6.20756,23000000.0
2005-07-27 06:37:00,6.20731,6.20836,6.20668,6.20668,11000000.0
2005-07-27 06:38:00,6.20687,6.20806,6.20641,6.20652,17000000.0
2005-07-27 06:39:00,6.20687,6.20776,6.20651,6.20651,8000000.0
2005-07-27 06:40:00,6.20723,6.20755,6.20565,6.20732,15000000.0
2005-07-27 06:41:00,6.20731,6.20762,6.20619,6.20753,15000000.0
2005-07-27 06:42:00,6.20841,6.20857,6.20656,6.20656,16000000.0
2005-07-27 06:43:00,6.20628,6.20841,6.20628,6.20741,12000000.0
2005-07-27 06:44:00,6.20835,6.2087,6.20712,6.2087,13000000.0
2005-07-27 06:45:00,6.2083,6.2083,6.2068,6.20808,14000000.0
2005-07-27 06:46:00,6.20807,6.20833,6.20678,6.20722,12000000.0
2005-07-27 06:47:00,6.20665,6.208,6.20624,6.20624,11000000.0
2005-07-27 06:48:00,6.20774,6.20783,6.20685,6.20704,15000000.0
2005-07-27 06:49:00,6.20693,6.2085,6.20693,6.2085,17000000.0
2005-07-27 06:50:00,6.20695,6.20814,6.20588,6.20588,13000000.0
2005-07-27 06:51:00,6.20644,6.20712,6.20639,6.20696,8000000.0
2005-07-27 06:52:00,6.20738,6.20795,6.20678,6.20789,14000000.0
2005-07-27 06:53:00,6.20811,6.20811,6.20686,6.20702,13000000.0
2005-07-27 06:54:00,6.20669,6.20798,6.20647,6.20798,8000000.0
2005-07-27 06:55:00,6.2077,6.20793,6.20661,6.20793,10000000.0
2005-07-27 06:56:00,6.20782,6.20817,6.2074,6.2074,11000000.0
2005-07-27 06:57:00,6.20717,6.20834,6.20717,6.2082,17000000.0
2005-07-27 06:58:00,6.20872,6.20876,6.20848,6.20864,12000000.0
2005-07-27 06:59:00,6.20771,6.20771,6.20556,6.20556,14000000.0
2005-07-27 07:00:00,6.20663,6.20701,6.20634,6.2065,11000000.0
2005-07-27 07:01:00,6.20664,6.20711,6.20579,6.20646,10000000.0
2005-07-27 07:02:00,6.20668,6.20777,6.20658,6.20755,14000000.0
2005-07-27 07:03:00,6.20771,6.20771,6.20596,6.20596,7000000.0
2005-07-27 07:04:00,6.20633,6.20769,6.20633,6.20765,16000000.0
2005-07-27 07:05:00,6.20768,6.20831,6.20735,6.20831,15000000.0
2005-07-27 07:06:00,6.20779,6.20779,6.20635,6.20725,16000000.0
2005-07-27 07:07:00,6.20735,6.20757,6.20553,6.20553,12000000.0
2005-07-27 07:08:00,6.20622,6.20656,6.20569,6.20581,8000000.0
2005-07-27 07:09:00,6.20577,6.20577,6.20521,6.2057,8000000.0
2005-07-27 07:10:00,6.20611,6.20659,6.20522,6.20659,16000000.0
2005-07-27 07:11:00,6.20699,6.20699,6.20667,6.20682,17000000.0
2005-07-27 07:12:00,6.2066,6.20686,6.20552,6.20622,20000000.0
2005-07-27 07:13:00,6.20788,6.2079,6.20628,6.20728,18000000.0
2005-07-27 07:14:00,6.2062,6.20719,6.20551,6.20645,11000000.0
2005-07-27 07:15:00,6.20708,6.20757,6.20622,6.20721,18000000.0
2005-07-27 07:16:00,6.20753,6.20882,6.20649,6.2077,18000000.0
2005-07-27 07:17:00,6.20689,6.20847,6.20689,6.20806,12000000.0
2005-07-27 07:18:00,6.20741,6.20837,6.20646,6.20646,18000000.0
2005-07-27 07:19:00,6.20656,6.20843,6.20656,6.20725,14000000.0
2005-07-27 07:20:00,6.20747,6.20846,6.20735,6.20735,18000000.0
2005-07-27 07:21:00,6.2073,6.20803,6.20677,6.20775,13000000.0
2005-07-27 07:22:00,6.20803,6.20913,6.20722,6.2085,14000000.0
2005-07-27 07:23:00,6.20771,6.20816,6.20634,6.20716,15000000.0
2005-07-27 07:24:00,6.20742,6.20855,6.20709,6.20855,16000000.0
2005-07-27 07:25:00,6.20821,6.20857,6.20633,6.20782,15000000.0
2005-07-27 07:26:00,6.20784,6.20784,6.20657,6.20747,13000000.0
2005-07-27 07:27:00,6.20704,6.20754,6.20645,6.20743,12000000.0
2005-07-27 07:28:00,6.20789,6.20801,6.20648,6.20801,22000000.0
2005-07-27 07:29:00,6.20842,6.20866,6.20756,6.20866,16000000.0
2005-07-27 07:30:00,6.20844,6.2086,6.20619,6.20619,14000000.0
2005-07-27 07:31:00,6.20728,6.20758,6.20634,6.20711,13000000.0
2005-07-27 07:32:00,6.20751,6.20797,6.20714,6.20797,9000000.0
2005-07-27 07:33:00,6.20791,6.20829,6.20737,6.20792,7000000.0
2005-07-27 07:34:00,6.20786,6.20786,6.20634,6.20769,18000000.0
2005-07-27 07:35:00,6.20855,6.20855,6.20708,6.20775,9000000.0
2005-07-27 07:36:00,6.20888,6.20907,6.20763,6.20907,13000000.0
2005-07-27 07:37:00,6.20898,6.20903,6.20776,6.20776,11000000.0
2005-07-27 07:38:00,6.20775,6.20928,6.20762,6.20775,11000000.0
2005-07-27 07:39:00,6.2083,6.20977,6.20828,6.20969,19000000.0
2005-07-27 07:40:00,6.21048,6.21055,6.20847,6.20847,11000000.0
2005-07-27 07:41:00,6.20812,6.2088,6.20791,6.20872,7000000.0
2005-07-27 07:42:00,6.20752,6.20787,6.20703,6.20708,13000000.0
2005-07-27 07:43:00,6.20779,6.21141,6.20779,6.20902,14000000.0
2005-07-27 07:44:00,6.20809,6.20814,6.20689,6.20753,10000000.0
2005-07-27 07:45:00,6.20782,6.20827,6.207,6.20784,8000000.0
2005-07-27 07:46:00,6.20762,6.20799,6.20599,6.2072,13000000.0
2005-07-27 07:47:00,6.20725,6.2074,6.20657,6.20696,15000000.0
2005-07-27 07:48:00,6.20718,6.20752,6.20653,6.20732,13000000.0
2005-07-27 07:49:00,6.207,6.20787,6.20632,6.20787,10000000.0
2005-07-27 07:50:00,6.20837,6.20859,6.20699,6.20719,17000000.0
2005-07-27 07:51:00,6.20719,6.20925,6.20719,6.20756,16000000.0
2005-07-27 07:52:00,6.20949,6.20965,6.20896,6.20926,13000000.0
2005-07-27 07:53:00,6.20846,6.2091,6.20846,6.2091,10000000.0
2005-07-27 07:54:00,6.20886,6.20956,6.20833,6.20956,11000000.0
2005-07-27 07:55:00,6.21003,6.21003,6.20898,6.20902,12000000.0
2005-07-27 07:56:00,6.20995,6.20995,6.20851,6.20903,13000000.0
2005-07-27 07:57:00,6.20922,6.21057,6.20858,6.21057,8000000.0
2005-07-27 07:58:00,6.2105,6.2106,6.20921,6.21028,14000000.0
2005-07-27 07:59:00,6.21054,6.21096,6.20924,6.21096,15000000.0
2005-07-27 08:00:00,6.21105,6.21136,6.21029,6.21098,10000000.0
2005-07-27 08:01:00,6.21115,6.21115,6.20943,6.21048,13000000.0
2005-07-27 08:02:00,6.20994,6.21069,6.20918,6.21063,14000000.0
2005-07-27 08:03:00,6.21056,6.21149,6.20987,6.21149,12000000.0
2005-07-27 08:04:00,6.21128,6.21252,6.21026,6.21252,16000000.0
2005-07-27 08:05:00,6.21259,6.21432,6.21215,6.21432,14000000.0
2005-07-27 08:06:00,6.21493,6.21538,6.21335,6.21479,19000000.0
2005-07-27 08:07:00,6.21412,6.21546,6.21336,6.21546,19000000.0
2005-07-27 08:08:00,6.21553,6.21555,6.21413,6.21555,11000000.0
2005-07-27 08:09:00,6.21474,6.21518,6.21402,6.2146,10000000.0
2005-07-27 08:10:00,6.21428,6.21478,6.21352,6.21405,16000000.0
2005-07-27 08:11:00,6.21456,6.21474,6.21306,6.21466,9000000.0
2005-07-27 08:12:00,6.21506,6.21514,6.2138,6.21452,10000000.0
2005-07-27 08:13:00,6.21506,6.21521,6.21278,6.21367,11000000.0
2005-07-27 08:14:00,6.21405,6.21405,6.21145,6.21145,12000000.0
2005-07-27 08:15:00,6.21195,6.21351,6.21132,6.21141,15000000.0
2005-07-27 08:16:00,6.213,6.21423,6.21215,6.21414,14000000.0
2005-07-27 08:17:00,6.21309,6.21414,6.2125,6.2125,10000000.0
2005-07-27 08:18:00,6.21242,6.21436,6.21242,6.21324,9000000.0
2005-07-27 08:19:00,6.21426,6.21426,6.21288,6.21288,11000000.0
2005-07-27 08:20:00,6.21318,6.21355,6.21226,6.21226,11000000.0
2005-07-27 08:21:00,6.21204,6.21357,6.2114,6.21263,20000000.0
2005-07-27 08:22:00,6.21306,6.21325,6.21041,6.21071,8000000.0
2005-07-27 08:23:00,6.21035,6.21069,6.20847,6.20882,12000000.0
2005-07-27 08:24:00,6.20827,6.20996,6.20813,6.20929,13000000.0
2005-07-27 08:25:00,6.20926,6.21002,6.20875,6.20937,12000000.0
2005-07-27 08:26:00,6.20968,6.21158,6.20937,6.21158,13000000.0
2005-07-27 08:27:00,6.21099,6.21181,6.2107,6.21084,11000000.0
2005-07-27 08:28:00,6.21019,6.21138,6.21007,6.21029,8000000.0
2005-07-27 08:29:00,6.20952,6.2097,6.20882,6.20942,12000000.0
2005-07-27 08:30:00,6.21025,6.21046,6.20852,6.21015,11000000.0
2005-07-27 08:31:00,6.21003,6.21057,6.209,6.209,10000000.0
2005-07-27 08:32:00,6.21022,6.2104,6.20887,6.20954,13000000.0
2005-07-27 08:33:00,6.20918,6.21117,6.20893,6.21057,11000000.0
2005-07-27 08:34:00,6.21149,6.21179,6.21063,6.21179,17000000.0
2005-07-27 08:35:00,6.21265,6.21271,6.21089,6.21131,11000000.0
2005-07-27 08:36:00,6.21128,6.21204,6.21092,6.21166,10000000.0
2005-07-27 08:37:00,6.21198,6.21199,6.21095,6.21182,9000000.0
2005-07-27 08:38:00,6.21121,6.21237,6.21121,6.21179,18000000.0
2005-07-27 08:39:00,6.21162,6.21391,6.21133,6.21391,8000000.0
2005-07-27 08:40:00,6.21503,6.21571,6.21417,6.21453,7000000.0
2005-07-27 08:41:00,6.21479,6.21514,6.21355,6.21355,16000000.0
2005-07-27 08:42:00,6.21356,6.21535,6.21348,6.21535,14000000.0
2005-07-27 08:43:00,6.21497,6.21497,6.21296,6.21456,12000000.0
2005-07-27 08:44:00,6.21484,6.21497,6.21377,6.21431,9000000.0
2005-07-27 08:45:00,6.21423,6.21475,6.21309,6.2142,18000000.0
2005-07-27 08:46:00,6.21507,6.2156,6.21354,6.2156,14000000.0
2005-07-27 08:47:00,6.21607,6.21611,6.2139,6.21482,18000000.0
2005-07-27 08:48:00,6.21515,6.21584,6.21403,6.21499,12000000.0
2005-07-27 08:49:00,6.21506,6.21516,6.21368,6.21387,14000000.0
2005-07-27 08:50:00,6.21407,6.21531,6.21407,6.21493,16000000.0
2005-07-27 08:51:00,6.21536,6.21592,6.21466,6.21483,21000000.0
2005-07-27 08:52:00,6.21487,6.21624,6.21457,6.21498,20000000.0
2005-07-27 08:53:00,6.21571,6.21663,6.21527,6.21663,7000000.0
2005-07-27 08:54:00,6.21623,6.21713,6.21476,6.2164,17000000.0
2005-07-27 08:55:00,6.21607,6.21812,6.21595,6.21595,12000000.0
2005-07-27 08:56:00,6.21566,6.21642,6.21507,6.21642,17000000.0
2005-07-27 08:57:00,6.21679,6.21679,6.21453,6.21601,16000000.0
2005-07-27 08:58:00,6.21629,6.21629,6.21287,6.21461,12000000.0
2005-07-27 08:59:00,6.21452,6.21544,6.21386,6.21497,13000000.0
2005-07-27 09:00:00,6.21564,6.21671,6.21466,6.21533,17000000.0
2005-07-27 09:01:00,6.21476,6.21503,6.21403,6.21458,13000000.0
2005-07-27 09:02:00,6.21396,6.21591,6.2129,6.2154,8000000.0
2005-07-27 09:03:00,6.21453,6.21453,6.21192,6.21347,16000000.0
2005-07-27 09:04:00,6.21329,6.2143,6.21257,6.21409,8000000.0
2005-07-27 09:05:00,6.21507,6.21507,6.21278,6.21307,11000000.0
2005-07-27 09:06:00,6.21278,6.21334,6.21212,6.21271,10000000.0
2005-07-27 09:07:00,6.21316,6.21317,6.21174,6.21246,10000000.0
2005-07-27 09:08:00,6.2122,6.21371,6.21169,6.21255,19000000.0
2005-07-27 09:09:00,6.21281,6.21445,6.21275,6.21337,16000000.0
2005-07-27 09:10:00,6.21345,6.21385,6.21235,6.21282,8000000.0
2005-07-27 09:11:00,6.21355,6.2142,6.21249,6.21249,11000000.0
2005-07-27 09:12:00,6.21251,6.2145,6.21251,6.2128,16000000.0
2005-07-27 09:13:00,6.2136,6.21422,6.21226,6.21386,15000000.0
2005-07-27 09:14:00,6.21281,6.21467,6.21281,6.21439,17000000.0
2005-07-27 09:15:00,6.2146,6.21501,6.21419,6.21492,12000000.0
2005-07-27 09:16:00,6.21512,6.21517,6.21439,6.21517,14000000.0
2005-07-27 09:17:00,6.21554,6.21601,6.21367,6.21578,14000000.0
2005-07-27 09:18:00,6.21573,6.21639,6.21446,6.21628,18000000.0
2005-07-27 09:19:00,6.21593,6.21631,6.21507,6.21609,14000000.0
2005-07-27 09:20:00,6.21637,6.21735,6.21602,6.21702,18000000.0
2005-07-27 09:21:00,6.21695,6.21854,6.21695,6.21712,17000000.0
2005-07-27 09:22:00,6.21846,6.21888,6.2173,6.21741,13000000.0
2005-07-27 09:23:00,6.21736,6.21903,6.21691,6.21871,12000000.0
2005-07-27 09:24:00,6.21845,6.21903,6.21656,6.21783,14000000.0
2005-07-27 09:25:00,6.21732,6.21742,6.21645,6.21734,9000000.0
2005-07-27 09:26:00,6.2173,6.21831,6.21674,6.21831,13000000.0
2005-07-27 09:27:00,6.2183,6.2184,6.21717,6.21833,13000000.0
2005-07-27 09:28:00,6.21778,6.21811,6.21645,6.21645,19000000.0
2005-07-27 09:29:00,6.21626,6.21764,6.21626,6.21715,14000000.0
2005-07-27 09:30:00,6.21637,6.21787,6.21622,6.21652,15000000.0
2005-07-27 09:31:00,6.2171,6.21889,6.21705,6.21705,11000000.0
2005-07-27 09:32:00,6.21864,6.21919,6.21782,6.21782,16000000.0
2005-07-27 09:33:00,6.21788,6.21948,6.21782,6.21911,9000000.0
2005-07-27 09:34:00,6.22015,6.22043,6.21917,6.21935,18000000.0
2005-07-27 09:35:00,6.21956,6.21984,6.21824,6.21825,14000000.0
2005-07-27 09:36:00,6.21907,6.22309,6.21907,6.22252,16000000.0
2005-07-27 09:37:00,6.22258,6.22258,6.21906,6.21946,20000000.0
2005-07-27 09:38:00,6.21898,6.22033,6.21779,6.21916,19000000.0
2005-07-27 09:39:00,6.21906,6.22037,6.21906,6.22037,16000000.0
2005-07-27 09:40:00,6.2205,6.22163,6.22031,6.22147,12000000.0
2005-07-27 09:41:00,6.22119,6.2216,6.21941,6.21941,18000000.0
2005-07-27 09:42:00,6.21973,6.22093,6.21952,6.2207,16000000.0
2005-07-27 09:43:00,6.21982,6.22049,6.21886,6.21942,15000000.0
2005-07-27 09:44:00,6.21902,6.21944,6.21812,6.21812,13000000.0
2005-07-27 09:45:00,6.21817,6.21892,6.21769,6.21769,13000000.0
2005-07-27 09:46:00,6.21768,6.21866,6.21712,6.21866,17000000.0
2005-07-27 09:47:00,6.21922,6.21922,6.21791,6.21914,13000000.0
2005-07-27 09:48:00,6.21894,6.21894,6.21777,6.2181,16000000.0
2005-07-27 09:49:00,6.21828,6.21958,6.21747,6.21863,17000000.0
2005-07-27 09:50:00,6.21877,6.21975,6.2186,6.21925,12000000.0
2005-07-27 09:51:00,6.22022,6.22022,6.21852,6.21922,16000000.0
2005-07-27 09:52:00,6.2179,6.21887,6.21675,6.21675,16000000.0
2005-07-27 09:53:00,6.21755,6.21851,6.21687,6.21687,15000000.0
2005-07-27 09:54:00,6.21756,6.21756,6.21505,6.21588,15000000.0
2005-07-27 09:55:00,6.21566,6.216,6.21405,6.21476,15000000.0
2005-07-27 09:56:00,6.21535,6.21795,6.21451,6.21602,17000000.0
2005-07-27 09:57:00,6.21595,6.21782,6.21548,6.21771,12000000.0
2005-07-27 09:58:00,6.21814,6.21849,6.21688,6.21754,14000000.0
2005-07-27 09:59:00,6.21991,6.22047,6.21862,6.22017,10000000.0
2005-07-27 10:00:00,6.22004,6.2203,6.21816,6.21936,11000000.0
2005-07-27 10:01:00,6.21905,6.21905,6.21787,6.21895,24000000.0
2005-07-27 10:02:00,6.21936,6.21936,6.2172,6.21811,14000000.0
2005-07-27 10:03:00,6.21929,6.22079,6.218,6.21804,16000000.0
2005-07-27 10:04:00,6.21818,6.21922,6.21797,6.21922,10000000.0
2005-07-27 10:05:00,6.21969,6.2199,6.21871,6.21948,10000000.0
2005-07-27 10:06:00,6.21924,6.21995,6.21881,6.21993,9000000.0
2005-07-27 10:07:00,6.21939,6.21939,6.21757,6.21836,11000000.0
2005-07-27 10:08:00,6.21795,6.21795,6.21622,6.21635,9000000.0
2005-07-27 10:09:00,6.21567,6.21682,6.21537,6.21566,11000000.0
2005-07-27 10:10:00,6.21667,6.2168,6.21511,6.21639,15000000.0
2005-07-27 10:11:00,6.21613,6.21613,6.21448,6.21457,16000000.0
2005-07-27 10:12:00,6.21485,6.21687,6.21485,6.21687,19000000.0
2005-07-27 10:13:00,6.2159,6.2165,6.21517,6.2156,9000000.0
2005-07-27 10:14:00,6.21568,6.21695,6.21568,6.21607,11000000.0
2005-07-27 10:15:00,6.21745,6.21781,6.2163,6.21755,8000000.0
2005-07-27 10:16:00,6.21727,6.21767,6.21681,6.21695,17000000.0
2005-07-27 10:17:00,6.21679,6.21729,6.21572,6.21632,16000000.0
2005-07-27 10:18:00,6.21595,6.21709,6.21566,6.21566,16000000.0
2005-07-27 10:19:00,6.21533,6.21661,6.21533,6.21609,17000000.0
2005-07-27 10:20:00,6.21608,6.21774,6.21608,6.21757,16000000.0
2005-07-27 10:21:00,6.21669,6.21724,6.21589,6.21724,7000000.0
2005-07-27 10:22:00,6.21737,6.21737,6.21585,6.21585,10000000.0
2005-07-27 10:23:00,6.21433,6.21681,6.21433,6.21542,14000000.0
2005-07-27 10:24:00,6.21525,6.21645,6.21525,6.21645,13000000.0
2005-07-27 10:25:00,6.2147,6.21544,6.21399,6.21399,12000000.0
2005-07-27 10:26:00,6.21531,6.21542,6.21291,6.21291,11000000.0
2005-07-27 10:27:00,6.21342,6.21385,6.2119,6.21385,13000000.0
2005-07-27 10:28:00,6.21398,6.21403,6.21279,6.21403,13000000.0
2005-07-27 10:29:00,6.21386,6.21484,6.21363,6.21438,11000000.0
2005-07-27 10:30:00,6.21434,6.21506,6.21382,6.21506,9000000.0
2005-07-27 10:31:00,6.21444,6.21531,6.21418,6.21446,16000000.0
2005-07-27 10:32:00,6.21382,6.21382,6.21266,6.21322,9000000.0
2005-07-27 10:33:00,6.21236,6.21291,6.2108,6.21229,12000000.0
2005-07-27 10:34:00,6.21208,6.21208,6.21036,6.21156,11000000.0
2005-07-27 10:35:00,6.21179,6.21179,6.21093,6.21153,17000000.0
2005-07-27 10:36:00,6.21197,6.21223,6.20999,6.2111,10000000.0
2005-07-27 10:37:00,6.21054,6.21111,6.20983,6.2109,15000000.0
2005-07-27 10:38:00,6.21062,6.21062,6.20866,6.20901,17000000.0
2005-07-27 10:39:00,6.20894,6.20894,6.2071,6.20716,13000000.0
2005-07-27 10:40:00,6.20764,6.20832,6.20759,6.20759,10000000.0
2005-07-27 10:41:00,6.20823,6.20853,6.20689,6.20771,15000000.0
2005-07-27 10:42:00,6.20785,6.20913,6.20721,6.20913,12000000.0
2005-07-27 10:43:00,6.2089,6.20909,6.20794,6.20902,13000000.0
2005-07-27 10:44:00,6.20868,6.2088,6.20736,6.20819,12000000.0
2005-07-27 10:45:00,6.20746,6.20778,6.20647,6.20674,13000000.0
2005-07-27 10:46:00,6.20818,6.20834,6.20692,6.20692,13000000.0
2005-07-27 10:47:00,6.20757,6.20832,6.20699,6.20737,7000000.0
2005-07-27 10:48:00,6.20669,6.20794,6.20664,6.20732,12000000.0
2005-07-27 10:49:00,6.20753,6.20904,6.20753,6.20903,10000000.0
2005-07-27 10:50:00,6.20835,6.20876,6.20694,6.20802,14000000.0
2005-07-27 10:51:00,6.20853,6.20971,6.20853,6.20897,11000000.0
2005-07-27 10:52:00,6.20982,6.21095,6.20935,6.2104,20000000.0
2005-07-27 10:53:00,6.21197,6.21197,6.21018,6.21054,9000000.0
2005-07-27 10:54:00,6.21041,6.21108,6.20898,6.21043,18000000.0
2005-07-27 10:55:00,6.21046,6.21071,6.20983,6.21051,10000000.0
2005-07-27 10:56:00,6.21055,6.21082,6.20898,6.21082,11000000.0
2005-07-27 10:57:00,6.20967,6.20979,6.20763,6.20979,8000000.0
2005-07-27 10:58:00,6.20981,6.20997,6.20933,6.20997,10000000.0
2005-07-27 10:59:00,6.20998,6.21007,6.20909,6.2095,10000000.0
2005-07-27 11:00:00,6.20997,6.21049,6.20885,6.20953,15000000.0
2005-07-27 11:01:00,6.21079,6.21079,6.20929,6.21007,12000000.0
2005-07-27 11:02:00,6.21035,6.21035,6.20969,6.20969,8000000.0
2005-07-27 11:03:00,6.20983,6.21046,6.20915,6.21046,11000000.0
2005-07-27 11:04:00,6.21029,6.21099,6.20937,6.20937,15000000.0
2005-07-27 11:05:00,6.21002,6.2107,6.20905,6.21033,17000000.0
2005-07-27 11:06:00,6.21051,6.21119,6.20982,6.20995,12000000.0
2005-07-27 11:07:00,6.21037,6.21132,6.2099,6.2099,11000000.0
2005-07-27 11:08:00,6.21117,6.21159,6.21007,6.21159,22000000.0
2005-07-27 11:09:00,6.21033,6.21102,6.20999,6.21073,9000000.0
2005-07-27 11:10:00,6.21089,6.21092,6.20926,6.2105,16000000.0
2005-07-27 11:11:00,6.21021,6.21094,6.2099,6.21053,7000000.0
2005-07-27 11:12:00,6.2112,6.21394,6.2112,6.21394,15000000.0
2005-07-27 11:13:00,6.21402,6.21417,6.21326,6.21396,11000000.0
2005-07-27 11:14:00,6.2137,6.21422,6.21301,6.21416,18000000.0
2005-07-27 11:15:00,6.2145,6.2145,6.21319,6.21319,11000000.0
2005-07-27 11:16:00,6.2126,6.2129,6.21128,6.21269,13000000.0
2005-07-27 11:17:00,6.21299,6.21317,6.21202,6.2129,13000000.0
2005-07-27 11:18:00,6.21341,6.21341,6.21228,6.21325,9000000.0
2005-07-27 11:19:00,6.2137,6.2144,6.2124,6.2124,17000000.0
2005-07-27 11:20:00,6.21245,6.21526,6.21245,6.215,14000000.0
2005-07-27 11:21:00,6.21485,6.2154,6.21309,6.2147,14000000.0
2005-07-27 11:22:00,6.21444,6.21569,6.21386,6.21472,22000000.0
2005-07-27 11:23:00,6.21526,6.21641,6.21484,6.21501,8000000.0
2005-07-27 11:24:00,6.21533,6.21697,6.21497,6.21542,18000000.0
2005-07-27 11:25:00,6.21546,6.21655,6.21535,6.21655,9000000.0
2005-07-27 11:26:00,6.21701,6.21871,6.21701,6.21867,15000000.0
2005-07-27 11:27:00,6.21855,6.21939,6.21841,6.21841,10000000.0
2005-07-27 11:28:00,6.21718,6.21718,6.21437,6.21685,13000000.0
2005-07-27 11:29:00,6.2165,6.21721,6.2153,6.21546,17000000.0
2005-07-27 11:30:00,6.21625,6.2174,6.21515,6.2174,13000000.0
2005-07-27 11:31:00,6.21783,6.21783,6.21567,6.21746,12000000.0
2005-07-27 11:32:00,6.21779,6.21834,6.21709,6.21754,20000000.0
2005-07-27 11:33:00,6.21785,6.21785,6.21629,6.21629,16000000.0
2005-07-27 11:34:00,6.21627,6.21691,6.21465,6.21505,13000000.0
2005-07-27 11:35:00,6.21581,6.21611,6.21442,6.21482,14000000.0
2005-07-27 11:36:00,6.21588,6.21664,6.21498,6.21657,11000000.0
2005-07-27 11:37:00,6.21633,6.21633,6.21442,6.21599,16000000.0
2005-07-27 11:38:00,6.21607,6.2162,6.21519,6.21545,8000000.0
2005-07-27 11:39:00,6.21483,6.21623,6.21483,6.21517,11000000.0
2005-07-27 11:40:00,6.21532,6.21632,6.21532,6.2161,12000000.0
2005-07-27 11:41:00,6.21632,6.21632,6.21486,6.21584,10000000.0
2005-07-27 11:42:00,6.21579,6.21579,6.2136,6.21409,10000000.0
2005-07-27 11:43:00,6.21422,6.21531,6.21339,6.21531,17000000.0
2005-07-27 11:44:00,6.21456,6.2158,6.21456,6.21476,15000000.0
2005-07-27 11:45:00,6.2148,6.21596,6.21447,6.21513,16000000.0
2005-07-27 11:46:00,6.21463,6.21535,6.2146,6.21535,7000000.0
2005-07-27 11:47:00,6.21565,6.21608,6.21494,6.21608,16000000.0
2005-07-27 11:48:00,6.21466,6.21543,6.2145,6.21539,13000000.0
2005-07-27 11:49:00,6.21582,6.21582,6.21399,6.21468,10000000.0
2005-07-27 11:50:00,6.21554,6.21555,6.21422,6.21543,12000000.0
2005-07-27 11:51:00,6.21526,6.21575,6.214,6.214,14000000.0
2005-07-27 11:52:00,6.21393,6.21436,6.21279,6.21328,18000000.0
2005-07-27 11:53:00,6.2126,6.21315,6.21147,6.21161,16000000.0
2005-07-27 11:54:00,6.21163,6.2124,6.21037,6.2104,8000000.0
2005-07-27 11:55:00,6.21181,6.21181,6.21004,6.21077,8000000.0
2005-07-27 11:56:00,6.21014,6.2106,6.20928,6.21056,8000000.0
2005-07-27 11:57:00,6.20954,6.21103,6.20909,6.21103,11000000.0
2005-07-27 11:58:00,6.2121,6.2121,6.21011,6.21075,14000000.0
2005-07-27 11:59:00,6.21055,6.21122,6.21015,6.21113,11000000.0
2005-07-27 12:00:00,6.21155,6.21195,6.21106,6.21193,15000000.0
2005-07-27 12:01:00,6.21234,6.21281,6.21158,6.21249,13000000.0
2005-07-27 12:02:00,6.21275,6.21355,6.21251,6.21336,15000000.0
2005-07-27 12:03:00,6.21365,6.21373,6.2128,6.2128,11000000.0
2005-07-27 12:04:00,6.2131,6.21401,6.21248,6.21248,9000000.0
2005-07-27 12:05:00,6.21249,6.21327,6.2109,6.2131,9000000.0
2005-07-27 12:06:00,6.21344,6.21416,6.21294,6.21294,15000000.0
2005-07-27 12:07:00,6.21286,6.21356,6.21266,6.21356,11000000.0
2005-07-27 12:08:00,6.21376,6.21471,6.21362,6.21461,8000000.0
2005-07-27 12:09:00,6.21443,6.2148,6.21238,6.2139,18000000.0
2005-07-27 12:10:00,6.21462,6.2152,6.21301,6.21403,14000000.0
2005-07-27 12:11:00,6.21238,6.21316,6.21214,6.21313,9000000.0
2005-07-27 12:12:00,6.21218,6.21432,6.21218,6.21287,18000000.0
2005-07-27 12:13:00,6.21271,6.21357,6.21131,6.21303,12000000.0
2005-07-27 12:14:00,6.2133,6.21413,6.21171,6.21258,10000000.0
2005-07-27 12:15:00,6.21374,6.21376,6.21168,6.21205,8000000.0
2005-07-27 12:16:00,6.21247,6.21291,6.21184,6.21205,14000000.0
2005-07-27 12:17:00,6.2125,6.21369,6.2125,6.2135,13000000.0
2005-07-27 12:18:00,6.21351,6.21351,6.21101,6.21118,10000000.0
2005-07-27 12:19:00,6.21104,6.21285,6.21104,6.21251,11000000.0
2005-07-27 12:20:00,6.21155,6.21336,6.21155,6.21336,8000000.0
2005-07-27 12:21:00,6.2136,6.21405,6.21264,6.21333,20000000.0
2005-07-27 12:22:00,6.2128,6.21287,6.21098,6.21265,14000000.0
2005-07-27 12:23:00,6.21326,6.21377,6.21221,6.21377,11000000.0
2005-07-27 12:24:00,6.21351,6.21386,6.21247,6.21256,17000000.0
2005-07-27 12:25:00,6.21303,6.21378,6.21217,6.21217,12000000.0
2005-07-27 12:26:00,6.21312,6.21312,6.21231,6.21282,7000000.0
2005-07-27 12:27:00,6.21317,6.21368,6.21234,6.21345,7000000.0
2005-07-27 12:28:00,6.21442,6.21442,6.21218,6.21348,19000000.0
2005-07-27 12:29:00,6.21344,6.21356,6.21266,6.21356,12000000.0
2005-07-27 12:30:00,6.21352,6.21368,6.21245,6.21348,10000000.0
2005-07-27 12:31:00,6.21353,6.21353,6.21162,6.212,12000000.0
2005-07-27 12:32:00,6.21344,6.21398,6.21237,6.21237,12000000.0
2005-07-27 12:33:00,6.21216,6.21408,6.21216,6.21296,15000000.0
2005-07-27 12:34:00,6.21266,6.21271,6.21137,6.21271,12000000.0
2005-07-27 12:35:00,6.21303,6.21384,6.21269,6.21282,12000000.0
2005-07-27 12:36:00,6.21281,6.21397,6.21221,6.21361,15000000.0
2005-07-27 12:37:00,6.21475,6.21475,6.21293,6.21363,8000000.0
2005-07-27 12:38:00,6.21369,6.21391,6.21251,6.21391,15000000.0
2005-07-27 12:39:00,6.21363,6.21363,6.21255,6.21255,14000000.0
2005-07-27 12:40:00,6.21319,6.21448,6.21297,6.21411,18000000.0
2005-07-27 12:41:00,6.21416,6.21424,6.213,6.21424,11000000.0
2005-07-27 12:42:00,6.21414,6.21414,6.2124,6.2124,17000000.0
2005-07-27 12:43:00,6.21276,6.21399,6.2126,6.21399,11000000.0
2005-07-27 12:44:00,6.21409,6.21417,6.2129,6.21334,13000000.0
2005-07-27 12:45:00,6.21394,6.21569,6.2135,6.21569,10000000.0
2005-07-27 12:46:00,6.21487,6.21638,6.21426,6.21602,20000000.0
2005-07-27 12:47:00,6.21606,6.21617,6.21451,6.21593,10000000.0
2005-07-27 12:48:00,6.2151,6.21576,6.21447,6.21481,10000000.0
2005-07-27 12:49:00,6.2156,6.21586,6.21435,6.21451,15000000.0
2005-07-27 12:50:00,6.21452,6.21546,6.21406,6.21435,14000000.0
2005-07-27 12:51:00,6.21416,6.2164,6.21416,6.21505,14000000.0
2005-07-27 12:52:00,6.21537,6.21584,6.21422,6.21451,9000000.0
2005-07-27 12:53:00,6.21407,6.21495,6.21406,6.21463,9000000.0
2005-07-27 12:54:00,6.21486,6.21544,6.21435,6.21458,20000000.0
2005-07-27 12:55:00,6.21448,6.21547,6.21349,6.21484,12000000.0
2005-07-27 12:56:00,6.21476,6.21483,6.2144,6.2144,7000000.0
2005-07-27 12:57:00,6.21428,6.2153,6.21381,6.21398,13000000.0
2005-07-27 12:58:00,6.21368,6.21559,6.21368,6.21511,16000000.0
2005-07-27 12:59:00,6.21509,6.21612,6.21399,6.21565,14000000.0
2005-07-27 13:00:00,6.21571,6.21597,6.21438,6.21491,12000000.0
2005-07-27 13:01:00,6.21395,6.21462,6.21332,6.21388,17000000.0
2005-07-27 13:02:00,6.21376,6.21376,6.21268,6.21322,10000000.0
2005-07-27 13:03:00,6.21253,6.21308,6.21165,6.21282,22000000.0
2005-07-27 13:04:00,6.21292,6.214,6.21205,6.21347,20000000.0
2005-07-27 13:05:00,6.21455,6.21455,6.21239,6.21239,14000000.0
2005-07-27 13:06:00,6.21294,6.21496,6.21277,6.21277,17000000.0
2005-07-27 13:07:00,6.21291,6.21444,6.21286,6.21297,22000000.0
2005-07-27 13:08:00,6.21304,6.2138,6.21281,6.21325,12000000.0
2005-07-27 13:09:00,6.21311,6.21384,6.21262,6.21325,12000000.0
2005-07-27 13:10:00,6.21326,6.21456,6.21317,6.21317,20000000.0
2005-07-27 13:11:00,6.21305,6.21395,6.21018,6.21395,12000000.0
2005-07-27 13:12:00,6.21453,6.21453,6.21293,6.21452,16000000.0
2005-07-27 13:13:00,6.21422,6.21515,6.21389,6.21389,14000000.0
2005-07-27 13:14:00,6.21369,6.21457,6.21303,6.21457,17000000.0
2005-07-27 13:15:00,6.21422,6.21425,6.21297,6.213,7000000.0
2005-07-27 13:16:00,6.21377,6.21428,6.21156,6.21386,9000000.0
2005-07-27 13:17:00,6.21365,6.21371,6.21222,6.21277,15000000.0
2005-07-27 13:18:00,6.21306,6.21403,6.21282,6.21374,17000000.0
2005-07-27 13:19:00,6.21332,6.21368,6.21203,6.21203,15000000.0
2005-07-27 13:20:00,6.21255,6.21401,6.21255,6.21373,12000000.0
2005-07-27 13:21:00,6.21378,6.21436,6.21187,6.21215,24000000.0
2005-07-27 13:22:00,6.21361,6.21361,6.21223,6.21233,12000000.0
2005-07-27 13:23:00,6.21393,6.21395,6.21292,6.21333,12000000.0
2005-07-27 13:24:00,6.21421,6.21459,6.21327,6.21384,18000000.0
2005-07-27 13:25:00,6.21381,6.21524,6.21359,6.215,12000000.0
2005-07-27 13:26:00,6.21495,6.21519,6.21393,6.21472,12000000.0
2005-07-27 13:27:00,6.21509,6.21615,6.21489,6.2155,9000000.0
2005-07-27 13:28:00,6.2155,6.21633,6.21491,6.21598,15000000.0
2005-07-27 13:29:00,6.21577,6.21621,6.21497,6.21497,14000000.0
2005-07-27 13:30:00,6.21505,6.21625,6.21436,6.21625,11000000.0
2005-07-27 13:31:00,6.21629,6.2163,6.21458,6.21577,11000000.0
2005-07-27 13:32:00,6.21611,6.21634,6.21516,6.21605,8000000.0
2005-07-27 13:33:00,6.21633,6.21693,6.21536,6.21584,14000000.0
2005-07-27 13:34:00,6.21551,6.21671,6.21551,6.21671,11000000.0
2005-07-27 13:35:00,6.21635,6.21681,6.21524,6.21626,16000000.0
2005-07-27 13:36:00,6.21469,6.21592,6.21301,6.21516,8000000.0
2005-07-27 13:37:00,6.21551,6.21698,6.21551,6.21698,17000000.0
2005-07-27 13:38:00,6.21678,6.21682,6.2161,6.21643,14000000.0
2005-07-27 13:39:00,6.21647,6.2174,6.21617,6.21649,10000000.0
2005-07-27 13:40:00,6.21714,6.21728,6.21553,6.21592,8000000.0
2005-07-27 13:41:00,6.2158,6.21664,6.21525,6.21656,11000000.0
2005-07-27 13:42:00,6.21635,6.21709,6.21536,6.21669,14000000.0
2005-07-27 13:43:00,6.2167,6.21698,6.21583,6.21625,11000000.0
2005-07-27 13:44:00,6.21645,6.21649,6.21529,6.21531,11000000.0
2005-07-27 13:45:00,6.21615,6.21633,6.2146,6.21464,14000000.0
2005-07-27 13:46:00,6.21504,6.21563,6.2148,6.2148,11000000.0
2005-07-27 13:47:00,6.21478,6.2162,6.21441,6.21598,13000000.0
2005-07-27 13:48:00,6.21511,6.21605,6.21487,6.21553,14000000.0
2005-07-27 13:49:00,6.2149,6.21557,6.2136,6.2136,12000000.0
2005-07-27 13:50:00,6.21342,6.21537,6.21342,6.21537,16000000.0
2005-07-27 13:51:00,6.2158,6.21591,6.21488,6.2155,14000000.0
2005-07-27 13:52:00,6.21445,6.21511,6.21384,6.21511,10000000.0
2005-07-27 13:53:00,6.21555,6.21555,6.21345,6.21472,10000000.0
2005-07-27 13:54:00,6.21572,6.21582,6.21512,6.21571,8000000.0
2005-07-27 13:55:00,6.21409,6.21588,6.214,6.21588,13000000.0
2005-07-27 13:56:00,6.21572,6.21572,6.21372,6.21401,17000000.0
2005-07-27 13:57:00,6.21403,6.2148,6.21133,6.2132,13000000.0
2005-07-27 13:58:00,6.21435,6.21559,6.21435,6.21498,7000000.0
2005-07-27 13:59:00,6.21511,6.21646,6.21483,6.21646,9000000.0
2005-07-27 14:00:00,6.21659,6.21659,6.21588,6.21636,7000000.0
2005-07-27 14:01:00,6.2165,6.2169,6.21579,6.2169,11000000.0
2005-07-27 14:02:00,6.21605,6.21847,6.21605,6.21746,19000000.0
2005-07-27 14:03:00,6.2171,6.21751,6.21564,6.21698,13000000.0
2005-07-27 14:04:00,6.21668,6.21723,6.21562,6.21723,22000000.0
2005-07-27 14:05:00,6.21727,6.21775,6.21583,6.21727,17000000.0
2005-07-27 14:06:00,6.21768,6.21768,6.21629,6.21667,11000000.0
2005-07-27 14:07:00,6.21663,6.21679,6.21549,6.21551,9000000.0
2005-07-27 14:08:00,6.21598,6.21821,6.21598,6.2182,11000000.0
2005-07-27 14:09:00,6.2184,6.21918,6.21828,6.21879,12000000.0
2005-07-27 14:10:00,6.21873,6.219,6.2175,6.21779,13000000.0
2005-07-27 14:11:00,6.21827,6.21908,6.2176,6.21778,14000000.0
2005-07-27 14:12:00,6.21743,6.21801,6.21694,6.21694,11000000.0
2005-07-27 14:13:00,6.2169,6.2171,6.2151,6.2151,11000000.0
2005-07-27 14:14:00,6.21648,6.2174,6.21563,6.21736,7000000.0
2005-07-27 14:15:00,6.21709,6.2174,6.21613,6.21694,14000000.0
2005-07-27 14:16:00,6.21675,6.21752,6.21575,6.21717,13000000.0
2005-07-27 14:17:00,6.21727,6.21738,6.21615,6.21738,22000000.0
2005-07-27 14:18:00,6.21619,6.21689,6.21494,6.21555,15000000.0
2005-07-27 14:19:00,6.2158,6.21626,6.21471,6.21621,12000000.0
2005-07-27 14:20:00,6.21538,6.21672,6.21538,6.21649,7000000.0
2005-07-27 14:21:00,6.21637,6.22008,6.21569,6.21949,13000000.0
2005-07-27 14:22:00,6.21873,6.21927,6.21759,6.21759,8000000.0
2005-07-27 14:23:00,6.21905,6.22,6.21883,6.21988,11000000.0
2005-07-27 14:24:00,6.22015,6.22027,6.2185,6.21944,13000000.0
2005-07-27 14:25:00,6.21951,6.21951,6.2171,6.21778,15000000.0
2005-07-27 14:26:00,6.21694,6.21753,6.21605,6.2168,8000000.0
2005-07-27 14:27:00,6.21631,6.21788,6.21618,6.21776,10000000.0
2005-07-27 14:28:00,6.21774,6.21828,6.21667,6.21789,11000000.0
2005-07-27 14:29:00,6.21748,6.21794,6.21625,6.21794,21000000.0
2005-07-27 14:30:00,6.2161,6.22465,6.2161,6.22404,11000000.0
2005-07-27 14:31:00,6.22489,6.22598,6.22344,6.22497,17000000.0
2005-07-27 14:32:00,6.22581,6.22581,6.2245,6.22531,15000000.0
2005-07-27 14:33:00,6.2241,6.22528,6.22366,6.22525,8000000.0
2005-07-27 14:34:00,6.22643,6.2279,6.22479,6.2279,9000000.0
2005-07-27 14:35:00,6.2273,6.22971,6.2273,6.22971,11000000.0
2005-07-27 14:36:00,6.22955,6.22955,6.22692,6.22701,15000000.0
2005-07-27 14:37:00,6.22753,6.22753,6.22487,6.22547,8000000.0
2005-07-27 14:38:00,6.22568,6.22568,6.2221,6.2221,10000000.0
2005-07-27 14:39:00,6.22306,6.22399,6.21979,6.21979,19000000.0
2005-07-27 14:40:00,6.22082,6.22082,6.21902,6.21972,15000000.0
2005-07-27 14:41:00,6.21855,6.21956,6.21784,6.21835,15000000.0
2005-07-27 14:42:00,6.21808,6.22143,6.21786,6.22143,17000000.0
2005-07-27 14:43:00,6.22159,6.22211,6.22047,6.22204,15000000.0
2005-07-27 14:44:00,6.22154,6.2217,6.21972,6.22153,15000000.0
2005-07-27 14:45:00,6.22268,6.22291,6.22181,6.22276,9000000.0
2005-07-27 14:46:00,6.22285,6.22419,6.22285,6.22305,11000000.0
2005-07-27 14:47:00,6.2244,6.22442,6.22234,6.22292,12000000.0
2005-07-27 14:48:00,6.22234,6.22266,6.21946,6.21969,12000000.0
2005-07-27 14:49:00,6.21844,6.21951,6.21593,6.21593,12000000.0
2005-07-27 14:50:00,6.21499,6.21499,6.21107,6.21107,15000000.0
2005-07-27 14:51:00,6.21003,6.21106,6.20782,6.20846,10000000.0
2005-07-27 14:52:00,6.20726,6.20794,6.20388,6.20388,13000000.0
2005-07-27 14:53:00,6.20145,6.20162,6.19784,6.19879,13000000.0
2005-07-27 14:54:00,6.19631,6.19804,6.19594,6.19804,9000000.0
2005-07-27 14:55:00,6.19801,6.20104,6.19782,6.20006,16000000.0
2005-07-27 14:56:00,6.2,6.20116,6.19923,6.20075,15000000.0
2005-07-27 14:57:00,6.20004,6.20143,6.19957,6.20114,15000000.0
2005-07-27 14:58:00,6.20162,6.20184,6.19979,6.20111,11000000.0
2005-07-27 14:59:00,6.2008,6.20118,6.19931,6.20112,14000000.0
2005-07-27 15:00:00,6.2006,6.20154,6.19965,6.1998,18000000.0
2005-07-27 15:01:00,6.19864,6.20119,6.19818,6.19832,12000000.0
2005-07-27 15:02:00,6.19799,6.19813,6.19666,6.19712,7000000.0
2005-07-27 15:03:00,6.19574,6.19603,6.19083,6.19248,18000000.0
2005-07-27 15:04:00,6.19001,6.19259,6.18963,6.18967,21000000.0
2005-07-27 15:05:00,6.18866,6.1887,6.18699,6.18829,13000000.0
2005-07-27 15:06:00,6.18847,6.1891,6.18736,6.18736,14000000.0
2005-07-27 15:07:00,6.18803,6.18929,6.18744,6.18929,22000000.0
2005-07-27 15:08:00,6.19019,6.19022,6.18903,6.18999,10000000.0
2005-07-27 15:09:00,6.19066,6.19121,6.18989,6.191,9000000.0
2005-07-27 15:10:00,6.19247,6.19313,6.19157,6.19309,14000000.0
2005-07-27 15:11:00,6.19294,6.19294,6.1899,6.19052,12000000.0
2005-07-27 15:12:00,6.18932,6.19016,6.18838,6.18921,13000000.0
2005-07-27 15:13:00,6.18988,6.19094,6.18893,6.19094,12000000.0
2005-07-27 15:14:00,6.19029,6.19291,6.19021,6.19291,10000000.0
2005-07-27 15:15:00,6.19365,6.19373,6.19156,6.19241,16000000.0
2005-07-27 15:16:00,6.19279,6.19279,6.1912,6.1915,15000000.0
2005-07-27 15:17:00,6.19186,6.19216,6.19031,6.19208,14000000.0
2005-07-27 15:18:00,6.1924,6.19272,6.19167,6.19238,12000000.0
2005-07-27 15:19:00,6.19162,6.19192,6.18998,6.18998,11000000.0
2005-07-27 15:20:00,6.1918,6.1932,6.19116,6.1932,14000000.0
2005-07-27 15:21:00,6.19268,6.19371,6.19204,6.19345,14000000.0
2005-07-27 15:22:00,6.19391,6.19416,6.19287,6.19416,10000000.0
2005-07-27 15:23:00,6.19388,6.19388,6.19175,6.19288,11000000.0
2005-07-27 15:24:00,6.1925,6.19259,6.19099,6.19203,10000000.0
2005-07-27 15:25:00,6.19177,6.19379,6.19114,6.19221,16000000.0
2005-07-27 15:26:00,6.19142,6.19142,6.18909,6.19026,15000000.0
2005-07-27 15:27:00,6.19038,6.19078,6.18919,6.18919,10000000.0
2005-07-27 15:28:00,6.18899,6.18934,6.18777,6.18934,11000000.0
2005-07-27 15:29:00,6.19014,6.19154,6.18873,6.19151,19000000.0
2005-07-27 15:30:00,6.19213,6.19285,6.19064,6.19197,10000000.0
2005-07-27 15:31:00,6.19243,6.19359,6.19135,6.19217,14000000.0
2005-07-27 15:32:00,6.19292,6.19292,6.19083,6.19281,12000000.0
2005-07-27 15:33:00,6.19261,6.19342,6.19244,6.19261,20000000.0
2005-07-27 15:34:00,6.19257,6.19425,6.19248,6.19373,12000000.0
2005-07-27 15:35:00,6.1921,6.1937,6.1921,6.19271,12000000.0
2005-07-27 15:36:00,6.19215,6.19344,6.19177,6.19257,10000000.0
2005-07-27 15:37:00,6.19339,6.19658,6.19339,6.19658,10000000.0
2005-07-27 15:38:00,6.19695,6.19783,6.19627,6.19666,13000000.0
2005-07-27 15:39:00,6.19685,6.19726,6.19531,6.19577,7000000.0
2005-07-27 15:40:00,6.19573,6.19573,6.19447,6.1956,10000000.0
2005-07-27 15:41:00,6.19504,6.19515,6.19323,6.19452,9000000.0
2005-07-27 15:42:00,6.1943,6.19543,6.19379,6.19543,13000000.0
2005-07-27 15:43:00,6.19701,6.19971,6.19594,6.19759,16000000.0
2005-07-27 15:44:00,6.19911,6.19947,6.19798,6.19947,14000000.0
2005-07-27 15:45:00,6.19938,6.19981,6.19876,6.19882,15000000.0
2005-07-27 15:46:00,6.199,6.20114,6.19894,6.20046,13000000.0
2005-07-27 15:47:00,6.20062,6.20123,6.19998,6.20033,9000000.0
2005-07-27 15:48:00,6.20039,6.20144,6.1998,6.20097,21000000.0
2005-07-27 15:49:00,6.19991,6.20034,6.19851,6.19898,23000000.0
2005-07-27 15:50:00,6.20011,6.20118,6.19855,6.20026,12000000.0
2005-07-27 15:51:00,6.20103,6.20116,6.20018,6.20091,19000000.0
2005-07-27 15:52:00,6.19971,6.20149,6.19971,6.19975,15000000.0
2005-07-27 15:53:00,6.20006,6.20128,6.19948,6.20019,14000000.0
2005-07-27 15:54:00,6.19952,6.19982,6.19835,6.19846,15000000.0
2005-07-27 15:55:00,6.19801,6.1982,6.19642,6.19642,12000000.0
2005-07-27 15:56:00,6.19615,6.19842,6.19615,6.19706,18000000.0
2005-07-27 15:57:00,6.19752,6.19913,6.19728,6.19867,10000000.0
2005-07-27 15:58:00,6.19916,6.20017,6.19821,6.19916,22000000.0
2005-07-27 15:59:00,6.19908,6.19916,6.19803,6.19895,12000000.0
2005-07-27 16:00:00,6.19932,6.20056,6.19879,6.19922,12000000.0
2005-07-27 16:01:00,6.19759,6.19759,6.19572,6.19683,12000000.0
2005-07-27 16:02:00,6.1969,6.19744,6.19554,6.1959,13000000.0
2005-07-27 16:03:00,6.19496,6.196,6.19442,6.19479,13000000.0
2005-07-27 16:04:00,6.19416,6.19471,6.19287,6.19319,11000000.0
2005-07-27 16:05:00,6.19412,6.1945,6.19282,6.19289,9000000.0
2005-07-27 16:06:00,6.19252,6.19339,6.19155,6.19282,14000000.0
2005-07-27 16:07:00,6.19305,6.19328,6.19153,6.19153,15000000.0
2005-07-27 16:08:00,6.1917,6.19226,6.1906,6.19076,15000000.0
2005-07-27 16:09:00,6.19018,6.19041,6.18883,6.19009,17000000.0
2005-07-27 16:10:00,6.19068,6.19143,6.18882,6.19143,14000000.0
2005-07-27 16:11:00,6.19153,6.19266,6.19104,6.19266,9000000.0
2005-07-27 16:12:00,6.19237,6.19319,6.19041,6.19041,15000000.0
2005-07-27 16:13:00,6.19059,6.19154,6.19026,6.19154,14000000.0
2005-07-27 16:14:00,6.19145,6.19237,6.19084,6.19229,12000000.0
2005-07-27 16:15:00,6.19195,6.19292,6.19162,6.19207,14000000.0
2005-07-27 16:16:00,6.19096,6.19264,6.19096,6.19119,13000000.0
2005-07-27 16:17:00,6.19143,6.19322,6.19143,6.19322,18000000.0
2005-07-27 16:18:00,6.19349,6.19401,6.19246,6.19262,13000000.0
2005-07-27 16:19:00,6.19274,6.19341,6.19259,6.19332,8000000.0
2005-07-27 16:20:00,6.19342,6.1938,6.19281,6.1936,13000000.0
2005-07-27 16:21:00,6.19345,6.19391,6.19272,6.19288,12000000.0
2005-07-27 16:22:00,6.19211,6.19324,6.19134,6.19134,11000000.0
2005-07-27 16:23:00,6.19096,6.19258,6.19096,6.19258,14000000.0
2005-07-27 16:24:00,6.19302,6.19302,6.19112,6.19267,15000000.0
2005-07-27 16:25:00,6.19285,6.19297,6.19223,6.19297,11000000.0
2005-07-27 16:26:00,6.19287,6.19358,6.19256,6.19358,8000000.0
2005-07-27 16:27:00,6.1928,6.19364,6.19144,6.19364,10000000.0
2005-07-27 16:28:00,6.19267,6.19307,6.19142,6.19146,15000000.0
2005-07-27 16:29:00,6.19156,6.19198,6.19074,6.19074,7000000.0
2005-07-27 16:30:00,6.19082,6.19082,6.18905,6.18919,16000000.0
2005-07-27 16:31:00,6.18874,6.192,6.18874,6.19171,14000000.0
2005-07-27 16:32:00,6.19132,6.19266,6.19118,6.19266,7000000.0
2005-07-27 16:33:00,6.19321,6.19321,6.19246,6.1931,8000000.0
2005-07-27 16:34:00,6.19237,6.19237,6.19046,6.19087,8000000.0
2005-07-27 16:35:00,6.19075,6.19082,6.18839,6.18854,9000000.0
2005-07-27 16:36:00,6.18772,6.18829,6.18699,6.18803,13000000.0
2005-07-27 16:37:00,6.18806,6.18855,6.18695,6.18799,18000000.0
2005-07-27 16:38:00,6.18903,6.19022,6.18888,6.18888,18000000.0
2005-07-27 16:39:00,6.18868,6.1907,6.18868,6.1896,20000000.0
2005-07-27 16:40:00,6.19111,6.19124,6.18988,6.18997,13000000.0
2005-07-27 16:41:00,6.18941,6.18961,6.18767,6.18942,20000000.0
2005-07-27 16:42:00,6.18829,6.19132,6.18813,6.18816,18000000.0
2005-07-27 16:43:00,6.18784,6.18863,6.18576,6.18753,15000000.0
2005-07-27 16:44:00,6.18689,6.18793,6.18569,6.18729,20000000.0
2005-07-27 16:45:00,6.18711,6.18823,6.18654,6.18806,13000000.0
2005-07-27 16:46:00,6.18711,6.18875,6.18711,6.18778,15000000.0
2005-07-27 16:47:00,6.18709,6.18715,6.18586,6.18643,8000000.0
2005-07-27 16:48:00,6.1863,6.1883,6.18589,6.1883,11000000.0
2005-07-27 16:49:00,6.18778,6.18778,6.18517,6.18564,12000000.0
2005-07-27 16:50:00,6.18487,6.18659,6.18427,6.18603,15000000.0
2005-07-27 16:51:00,6.18625,6.18702,6.18583,6.18702,18000000.0
2005-07-27 16:52:00,6.18703,6.18731,6.18574,6.18649,14000000.0
2005-07-27 16:53:00,6.18731,6.18883,6.18731,6.18877,8000000.0
2005-07-27 16:54:00,6.1904,6.19216,6.18985,6.19216,11000000.0
2005-07-27 16:55:00,6.19293,6.19293,6.19051,6.19179,12000000.0
2005-07-27 16:56:00,6.19128,6.19208,6.19051,6.19183,10000000.0
2005-07-27 16:57:00,6.19197,6.19233,6.19141,6.19233,8000000.0
2005-07-27 16:58:00,6.19148,6.19182,6.18998,6.19105,9000000.0
2005-07-27 16:59:00,6.19152,6.19178,6.19041,6.19149,13000000.0
2005-07-27 17:00:00,6.1921,6.19261,6.19179,6.19246,11000000.0
2005-07-27 17:01:00,6.19195,6.19278,6.19169,6.19278,12000000.0
2005-07-27 17:02:00,6.19207,6.19207,6.1901,6.19089,10000000.0
2005-07-27 17:03:00,6.19166,6.19222,6.19072,6.19143,16000000.0
2005-07-27 17:04:00,6.19077,6.19135,6.18922,6.1897,13000000.0
2005-07-27 17:05:00,6.1894,6.19006,6.18846,6.19006,16000000.0
2005-07-27 17:06:00,6.19053,6.19118,6.19053,6.19111,12000000.0
2005-07-27 17:07:00,6.19036,6.19234,6.19018,6.19234,8000000.0
2005-07-27 17:08:00,6.19145,6.19291,6.19104,6.19251,21000000.0
2005-07-27 17:09:00,6.19173,6.19333,6.19173,6.19264,16000000.0
2005-07-27 17:10:00,6.19327,6.19334,6.19153,6.19177,11000000.0
2005-07-27 17:11:00,6.19146,6.19258,6.19096,6.19096,11000000.0
2005-07-27 17:12:00,6.19151,6.19242,6.19108,6.19108,9000000.0
2005-07-27 17:13:00,6.19143,6.19173,6.18959,6.19006,9000000.0
2005-07-27 17:14:00,6.18915,6.18944,6.18646,6.18646,17000000.0
2005-07-27 17:15:00,6.18674,6.18841,6.18674,6.18841,11000000.0
2005-07-27 17:16:00,6.18852,6.18852,6.18653,6.18687,15000000.0
2005-07-27 17:17:00,6.18729,6.18764,6.18609,6.18625,13000000.0
2005-07-27 17:18:00,6.18767,6.18825,6.18677,6.18825,15000000.0
2005-07-27 17:19:00,6.18835,6.191,6.18733,6.18969,17000000.0
2005-07-27 17:20:00,6.18985,6.18985,6.18621,6.18687,12000000.0
2005-07-27 17:21:00,6.18591,6.18718,6.1858,6.18641,7000000.0
2005-07-27 17:22:00,6.18901,6.1904,6.1885,6.19009,14000000.0
2005-07-27 17:23:00,6.19093,6.1922,6.19045,6.19194,13000000.0
2005-07-27 17:24:00,6.19139,6.1914,6.18831,6.18875,9000000.0
2005-07-27 17:25:00,6.1893,6.1893,6.18746,6.18756,11000000.0
2005-07-27 17:26:00,6.18664,6.18694,6.18589,6.18659,16000000.0
2005-07-27 17:27:00,6.18803,6.18828,6.18696,6.1882,9000000.0
2005-07-27 17:28:00,6.18804,6.18838,6.18714,6.18838,15000000.0
2005-07-27 17:29:00,6.18773,6.18795,6.18666,6.18746,11000000.0
2005-07-27 17:30:00,6.18722,6.18748,6.18631,6.18719,19000000.0
2005-07-27 17:31:00,6.18685,6.18712,6.18402,6.18689,11000000.0
2005-07-27 17:32:00,6.18718,6.1889,6.18709,6.1889,9000000.0
2005-07-27 17:33:00,6.18916,6.18944,6.18847,6.1892,10000000.0
2005-07-27 17:34:00,6.18865,6.18906,6.18803,6.18845,14000000.0
2005-07-27 17:35:00,6.18889,6.189,6.18717,6.18717,13000000.0
2005-07-27 17:36:00,6.1878,6.18883,6.18694,6.18835,11000000.0
2005-07-27 17:37:00,6.18819,6.18867,6.18672,6.18742,15000000.0
2005-07-27 17:38:00,6.18852,6.18943,6.1878,6.18943,17000000.0
2005-07-27 17:39:00,6.18889,6.19014,6.18889,6.19011,8000000.0
2005-07-27 17:40:00,6.19002,6.1905,6.18857,6.18992,12000000.0
2005-07-27 17:41:00,6.18986,6.1899,6.18829,6.18935,21000000.0
2005-07-27 17:42:00,6.18943,6.18943,6.18723,6.18813,13000000.0
2005-07-27 17:43:00,6.18807,6.18807,6.1866,6.18661,11000000.0
2005-07-27 17:44:00,6.18685,6.18731,6.18602,6.18677,19000000.0
2005-07-27 17:45:00,6.18679,6.18686,6.18504,6.18564,10000000.0
2005-07-27 17:46:00,6.18545,6.18567,6.18321,6.18382,13000000.0
2005-07-27 17:47:00,6.18386,6.18437,6.18285,6.18395,9000000.0
2005-07-27 17:48:00,6.18453,6.18467,6.183,6.1838,14000000.0
2005-07-27 17:49:00,6.18384,6.1862,6.18384,6.18591,14000000.0
2005-07-27 17:50:00,6.18477,6.18564,6.18419,6.18439,17000000.0
2005-07-27 17:51:00,6.18513,6.18557,6.18381,6.18381,13000000.0
2005-07-27 17:52:00,6.18337,6.18553,6.18331,6.18394,24000000.0
2005-07-27 17:53:00,6.18593,6.18663,6.18462,6.18614,16000000.0
2005-07-27 17:54:00,6.18689,6.18918,6.18594,6.18894,16000000.0
2005-07-27 17:55:00,6.18849,6.18958,6.18757,6.18832,13000000.0
2005-07-27 17:56:00,6.1881,6.1881,6.1858,6.1858,15000000.0
2005-07-27 17:57:00,6.18569,6.18783,6.18569,6.18783,10000000.0
2005-07-27 17:58:00,6.18783,6.18858,6.18671,6.18733,15000000.0
2005-07-27 17:59:00,6.18835,6.18891,6.18806,6.18812,13000000.0
2005-07-27 18:00:00,6.18712,6.1883,6.18695,6.18809,7000000.0
2005-07-27 18:01:00,6.18776,6.18776,6.18585,6.18607,18000000.0
2005-07-27 18:02:00,6.18654,6.18807,6.18561,6.18807,17000000.0
2005-07-27 18:03:00,6.18813,6.18813,6.18646,6.18758,16000000.0
2005-07-27 18:04:00,6.18678,6.18761,6.1864,6.18649,14000000.0
2005-07-27 18:05:00,6.18644,6.18675,6.18473,6.18473,13000000.0
2005-07-27 18:06:00,6.18434,6.18458,6.1829,6.18377,18000000.0
2005-07-27 18:07:00,6.18404,6.18426,6.18207,6.18378,12000000.0
2005-07-27 18:08:00,6.18283,6.18375,6.18269,6.18304,18000000.0
2005-07-27 18:09:00,6.18321,6.18436,6.18168,6.18217,12000000.0
2005-07-27 18:10:00,6.18413,6.1862,6.18275,6.1862,13000000.0
2005-07-27 18:11:00,6.18586,6.1868,6.18533,6.1859,10000000.0
2005-07-27 18:12:00,6.18589,6.18606,6.18458,6.18495,11000000.0
2005-07-27 18:13:00,6.18462,6.18462,6.18297,6.18431,14000000.0
2005-07-27 18:14:00,6.18491,6.18499,6.18388,6.18388,10000000.0
2005-07-27 18:15:00,6.18395,6.18503,6.18385,6.18481,10000000.0
2005-07-27 18:16:00,6.18459,6.18498,6.18425,6.18458,9000000.0
2005-07-27 18:17:00,6.18456,6.18523,6.18369,6.18412,18000000.0
2005-07-27 18:18:00,6.18277,6.18457,6.18238,6.18429,14000000.0
2005-07-27 18:19:00,6.18371,6.18428,6.18363,6.18408,10000000.0
2005-07-27 18:20:00,6.18448,6.18454,6.18294,6.18339,15000000.0
2005-07-27 18:21:00,6.18318,6.18368,6.18245,6.18275,18000000.0
2005-07-27 18:22:00,6.18204,6.18351,6.18148,6.18209,14000000.0
2005-07-27 18:23:00,6.18186,6.18365,6.18156,6.18315,7000000.0
2005-07-27 18:24:00,6.18263,6.18306,6.18164,6.18164,9000000.0
2005-07-27 18:25:00,6.18158,6.18184,6.18033,6.18131,13000000.0
2005-07-27 18:26:00,6.18213,6.18287,6.18112,6.18132,16000000.0
2005-07-27 18:27:00,6.18206,6.18206,6.18107,6.18187,14000000.0
2005-07-27 18:28:00,6.1825,6.18263,6.18099,6.18171,13000000.0
2005-07-27 18:29:00,6.18164,6.18219,6.1806,6.18219,11000000.0
2005-07-27 18:30:00,6.18316,6.18405,6.1819,6.1819,16000000.0
2005-07-27 18:31:00,6.18258,6.18446,6.1824,6.18446,12000000.0
2005-07-27 18:32:00,6.18445,6.18742,6.18373,6.18742,11000000.0
2005-07-27 18:33:00,6.18814,6.18814,6.18679,6.18714,13000000.0
2005-07-27 18:34:00,6.18814,6.18947,6.18759,6.18874,13000000.0
2005-07-27 18:35:00,6.18966,6.19,6.18839,6.18935,18000000.0
2005-07-27 18:36:00,6.18915,6.18985,6.18814,6.18817,18000000.0
2005-07-27 18:37:00,6.1879,6.18821,6.18614,6.18671,18000000.0
2005-07-27 18:38:00,6.18659,6.18763,6.18607,6.18763,11000000.0
2005-07-27 18:39:00,6.18813,6.18871,6.18712,6.18712,11000000.0
2005-07-27 18:40:00,6.18685,6.18728,6.18621,6.18645,14000000.0
2005-07-27 18:41:00,6.18669,6.18816,6.18669,6.18781,16000000.0
2005-07-27 18:42:00,6.18716,6.18848,6.18663,6.18663,14000000.0
2005-07-27 18:43:00,6.18594,6.18639,6.18491,6.18618,10000000.0
2005-07-27 18:44:00,6.18469,6.18626,6.18469,6.18626,13000000.0
2005-07-27 18:45:00,6.18575,6.18575,6.18361,6.18535,13000000.0
2005-07-27 18:46:00,6.1848,6.18623,6.1844,6.18623,12000000.0
2005-07-27 18:47:00,6.1854,6.18677,6.18422,6.18512,14000000.0
2005-07-27 18:48:00,6.18458,6.18503,6.18403,6.18461,15000000.0
2005-07-27 18:49:00,6.18467,6.18467,6.18293,6.18403,12000000.0
2005-07-27 18:50:00,6.18441,6.18459,6.18304,6.18375,9000000.0
2005-07-27 18:51:00,6.18365,6.1847,6.18282,6.18425,17000000.0
2005-07-27 18:52:00,6.18391,6.18462,6.18345,6.18345,9000000.0
2005-07-27 18:53:00,6.18396,6.1859,6.18396,6.18547,14000000.0
2005-07-27 18:54:00,6.18463,6.18616,6.18404,6.18547,14000000.0
2005-07-27 18:55:00,6.18487,6.18588,6.18476,6.18558,10000000.0
2005-07-27 18:56:00,6.18568,6.18633,6.18537,6.18569,16000000.0
2005-07-27 18:57:00,6.18419,6.18451,6.18143,6.18294,17000000.0
2005-07-27 18:58:00,6.1828,6.18435,6.1828,6.18359,14000000.0
2005-07-27 18:59:00,6.18352,6.18466,6.18279,6.18439,14000000.0
2005-07-27 19:00:00,6.18432,6.18432,6.18309,6.18407,15000000.0
2005-07-27 19:01:00,6.18447,6.18555,6.18436,6.18453,15000000.0
2005-07-27 19:02:00,6.18327,6.18448,6.18222,6.18296,14000000.0
2005-07-27 19:03:00,6.18323,6.18383,6.18253,6.18323,14000000.0
2005-07-27 19:04:00,6.18322,6.18356,6.1821,6.18341,12000000.0
2005-07-27 19:05:00,6.18365,6.18444,6.18197,6.18444,15000000.0
2005-07-27 19:06:00,6.18455,6.18471,6.18361,6.18424,16000000.0
2005-07-27 19:07:00,6.18443,6.18496,6.18053,6.18163,20000000.0
2005-07-27 19:08:00,6.18196,6.18276,6.18165,6.18199,8000000.0
2005-07-27 19:09:00,6.18205,6.18466,6.18205,6.18375,17000000.0
2005-07-27 19:10:00,6.1834,6.18405,6.18305,6.18342,9000000.0
2005-07-27 19:11:00,6.18399,6.18399,6.18134,6.18305,16000000.0
2005-07-27 19:12:00,6.18247,6.18247,6.1791,6.18101,13000000.0
2005-07-27 19:13:00,6.18089,6.18208,6.18058,6.18208,10000000.0
2005-07-27 19:14:00,6.18143,6.18243,6.18035,6.18243,20000000.0
2005-07-27 19:15:00,6.18339,6.18633,6.18219,6.18633,12000000.0
2005-07-27 19:16:00,6.18702,6.1874,6.18607,6.18731,8000000.0
2005-07-27 19:17:00,6.18784,6.18784,6.18673,6.18673,18000000.0
2005-07-27 19:18:00,6.18604,6.18681,6.18547,6.18662,11000000.0
2005-07-27 19:19:00,6.18656,6.18656,6.18516,6.18562,12000000.0
2005-07-27 19:20:00,6.18569,6.18569,6.18324,6.18324,14000000.0
2005-07-27 19:21:00,6.18386,6.18462,6.18271,6.18424,13000000.0
2005-07-27 19:22:00,6.18439,6.18443,6.18338,6.18365,12000000.0
2005-07-27 19:23:00,6.18341,6.1854,6.18314,6.18431,14000000.0
2005-07-27 19:24:00,6.1845,6.18539,6.18381,6.18539,19000000.0
2005-07-27 19:25:00,6.18507,6.18572,6.18405,6.18572,8000000.0
2005-07-27 19:26:00,6.18485,6.18552,6.18462,6.18538,7000000.0
2005-07-27 19:27:00,6.18524,6.18571,6.18397,6.18397,20000000.0
2005-07-27 19:28:00,6.18509,6.18509,6.18371,6.18423,17000000.0
2005-07-27 19:29:00,6.18348,6.18473,6.18336,6.18403,10000000.0
2005-07-27 19:30:00,6.18406,6.18406,6.18273,6.18273,15000000.0
2005-07-27 19:31:00,6.18412,6.18447,6.18205,6.18205,11000000.0
2005-07-27 19:32:00,6.18058,6.18226,6.18019,6.18072,9000000.0
2005-07-27 19:33:00,6.1807,6.1807,6.1792,6.17967,14000000.0
2005-07-27 19:34:00,6.17984,6.17994,6.17783,6.17795,17000000.0
2005-07-27 19:35:00,6.17735,6.17946,6.17735,6.17946,8000000.0
2005-07-27 19:36:00,6.17825,6.17873,6.17679,6.17785,15000000.0
2005-07-27 19:37:00,6.17874,6.17902,6.17809,6.17809,8000000.0
2005-07-27 19:38:00,6.17924,6.17924,6.17724,6.17764,15000000.0
2005-07-27 19:39:00,6.176,6.17806,6.176,6.17806,17000000.0
2005-07-27 19:40:00,6.17875,6.17876,6.17717,6.17871,16000000.0
2005-07-27 19:41:00,6.17845,6.17926,6.17791,6.17902,11000000.0
2005-07-27 19:42:00,6.18048,6.18048,6.17921,6.18031,15000000.0
2005-07-27 19:43:00,6.18027,6.18027,6.1786,6.1786,14000000.0
2005-07-27 19:44:00,6.17983,6.18109,6.17936,6.18109,14000000.0
2005-07-27 19:45:00,6.18008,6.18095,6.17922,6.18083,15000000.0
2005-07-27 19:46:00,6.17958,6.18043,6.17898,6.17942,15000000.0
2005-07-27 19:47:00,6.18003,6.18003,6.1777,6.17861,16000000.0
2005-07-27 19:48:00,6.17887,6.17907,6.17803,6.17895,16000000.0
2005-07-27 19:49:00,6.17693,6.17711,6.17512,6.17601,8000000.0
2005-07-27 19:50:00,6.17591,6.17635,6.17524,6.17613,9000000.0
2005-07-27 19:51:00,6.17604,6.17666,6.17344,6.17406,19000000.0
2005-07-27 19:52:00,6.17426,6.17559,6.17426,6.17559,11000000.0
2005-07-27 19:53:00,6.17613,6.17654,6.17442,6.17442,14000000.0
2005-07-27 19:54:00,6.1755,6.17605,6.17422,6.17605,18000000.0
2005-07-27 19:55:00,6.17674,6.17752,6.17524,6.17704,13000000.0
2005-07-27 19:56:00,6.17681,6.17687,6.17629,6.17643,10000000.0
2005-07-27 19:57:00,6.17561,6.17683,6.17542,6.17683,16000000.0
2005-07-27 19:58:00,6.1769,6.1769,6.17528,6.17631,15000000.0
2005-07-27 19:59:00,6.17655,6.17727,6.1757,6.17653,14000000.0
2005-07-27 20:00:00,6.17674,6.17704,6.17593,6.17704,11000000.0
2005-07-27 20:01:00,6.17692,6.17692,6.17386,6.1743,24000000.0
2005-07-27 20:02:00,6.17536,6.17571,6.17405,6.17441,11000000.0
2005-07-27 20:03:00,6.17517,6.17518,6.17321,6.17321,11000000.0
2005-07-27 20:04:00,6.17401,6.1749,6.17386,6.17391,10000000.0
2005-07-27 20:05:00,6.1742,6.17561,6.17386,6.17499,17000000.0
2005-07-27 20:06:00,6.17416,6.1762,6.17416,6.1751,10000000.0
2005-07-27 20:07:00,6.17492,6.17562,6.17429,6.17542,14000000.0
2005-07-27 20:08:00,6.17612,6.17717,6.17552,6.17641,13000000.0
2005-07-27 20:09:00,6.17642,6.17681,6.17532,6.17621,11000000.0
2005-07-27 20:10:00,6.17596,6.17611,6.17515,6.17571,11000000.0
2005-07-27 20:11:00,6.17563,6.17647,6.17492,6.17576,9000000.0
2005-07-27 20:12:00,6.17598,6.17713,6.17459,6.17566,16000000.0
2005-07-27 20:13:00,6.17495,6.17562,6.17404,6.17427,11000000.0
2005-07-27 20:14:00,6.17407,6.17445,6.17293,6.17414,19000000.0
2005-07-27 20:15:00,6.17328,6.17328,6.17077,6.17167,13000000.0
2005-07-27 20:16:00,6.17291,6.17332,6.17141,6.17141,15000000.0
2005-07-27 20:17:00,6.17272,6.1736,6.17256,6.17345,8000000.0
2005-07-27 20:18:00,6.17448,6.17448,6.17231,6.17353,14000000.0
2005-07-27 20:19:00,6.17377,6.17388,6.17253,6.17253,14000000.0
2005-07-27 20:20:00,6.17288,6.17387,6.17268,6.17364,12000000.0
2005-07-27 20:21:00,6.17382,6.17447,6.17363,6.17363,9000000.0
2005-07-27 20:22:00,6.17492,6.17526,6.17399,6.17399,17000000.0
2005-07-27 20:23:00,6.17366,6.17524,6.17356,6.17518,11000000.0
2005-07-27 20:24:00,6.17488,6.17488,6.17336,6.17368,16000000.0
2005-07-27 20:25:00,6.17387,6.17535,6.17371,6.17371,11000000.0
2005-07-27 20:26:00,6.17363,6.17522,6.17363,6.17438,8000000.0
2005-07-27 20:27:00,6.17446,6.17559,6.17446,6.17495,13000000.0
2005-07-27 20:28:00,6.17507,6.176,6.17446,6.17446,15000000.0
2005-07-27 20:29:00,6.17433,6.17597,6.17424,6.17597,16000000.0
2005-07-27 20:30:00,6.17629,6.17629,6.17431,6.17431,8000000.0
2005-07-27 20:31:00,6.17514,6.17514,6.17326,6.17375,18000000.0
2005-07-27 20:32:00,6.17481,6.17492,6.17288,6.17288,7000000.0
2005-07-27 20:33:00,6.17237,6.17368,6.17123,6.17286,13000000.0
2005-07-27 20:34:00,6.17285,6.17324,6.17167,6.17199,13000000.0
2005-07-27 20:35:00,6.1716,6.1716,6.16868,6.16998,9000000.0
2005-07-27 20:36:00,6.1709,6.1709,6.1689,6.16938,17000000.0
2005-07-27 20:37:00,6.16912,6.16977,6.16812,6.16812,14000000.0
2005-07-27 20:38:00,6.16845,6.17001,6.16845,6.16931,16000000.0
2005-07-27 20:39:00,6.16958,6.16993,6.16876,6.16935,14000000.0
2005-07-27 20:40:00,6.17064,6.17064,6.1689,6.17013,17000000.0
2005-07-27 20:41:00,6.16984,6.17002,6.16792,6.16792,16000000.0
2005-07-27 20:42:00,6.1694,6.17005,6.16797,6.16942,22000000.0
2005-07-27 20:43:00,6.17036,6.17102,6.16969,6.17081,18000000.0
2005-07-27 20:44:00,6.17069,6.17173,6.17051,6.17075,16000000.0
2005-07-27 20:45:00,6.17098,6.17349,6.17098,6.17349,8000000.0
2005-07-27 20:46:00,6.17291,6.17308,6.17172,6.17308,19000000.0
2005-07-27 20:47:00,6.17103,6.1719,6.16957,6.17087,12000000.0
2005-07-27 20:48:00,6.17036,6.17041,6.16897,6.17041,9000000.0
2005-07-27 20:49:00,6.16907,6.16948,6.16792,6.16888,19000000.0
2005-07-27 20:50:00,6.16948,6.16978,6.16763,6.16898,15000000.0
2005-07-27 20:51:00,6.17018,6.17173,6.17012,6.17012,9000000.0
2005-07-27 20:52:00,6.16928,6.17185,6.16924,6.17185,11000000.0
2005-07-27 20:53:00,6.17087,6.17242,6.17087,6.17113,15000000.0
2005-07-27 20:54:00,6.17155,6.17289,6.17155,6.17267,12000000.0
2005-07-27 20:55:00,6.17246,6.17281,6.17103,6.17168,18000000.0
2005-07-27 20:56:00,6.17149,6.1715,6.1698,6.17097,12000000.0
2005-07-27 20:57:00,6.17221,6.17266,6.17092,6.17092,13000000.0
2005-07-27 20:58:00,6.17162,6.17263,6.17097,6.17263,11000000.0
2005-07-27 20:59:00,6.17209,6.1728,6.17076,6.17076,11000000.0
2005-07-27 21:00:00,6.1722,6.17415,6.1722,6.1725,17000000.0
2005-07-27 21:01:00,6.17241,6.1738,6.17228,6.17245,10000000.0
2005-07-27 21:02:00,6.17244,6.1742,6.17244,6.1742,8000000.0
2005-07-27 21:03:00,6.17373,6.17395,6.17201,6.17295,19000000.0
2005-07-27 21:04:00,6.17341,6.17424,6.17305,6.17395,18000000.0
2005-07-27 21:05:00,6.17358,6.17378,6.17229,6.17333,14000000.0
2005-07-27 21:06:00,6.1732,6.17403,6.17256,6.17403,12000000.0
2005-07-27 21:07:00,6.17324,6.17371,6.1727,6.17289,10000000.0
2005-07-27 21:08:00,6.17409,6.1741,6.17333,6.17382,14000000.0
2005-07-27 21:09:00,6.17375,6.1738,6.17194,6.17228,16000000.0
2005-07-27 21:10:00,6.17212,6.17354,6.17139,6.17174,15000000.0
2005-07-27 21:11:00,6.17201,6.17297,6.17201,6.17203,13000000.0
2005-07-27 21:12:00,6.1723,6.17306,6.17204,6.17268,10000000.0
2005-07-27 21:13:00,6.17229,6.17275,6.17101,6.17225,14000000.0
2005-07-27 21:14:00,6.17186,6.17319,6.17122,6.17188,10000000.0
2005-07-27 21:15:00,6.17238,6.17329,6.17228,6.17228,15000000.0
2005-07-27 21:16:00,6.17318,6.17318,6.17122,6.17138,11000000.0
2005-07-27 21:17:00,6.17158,6.17263,6.17083,6.17083,13000000.0
2005-07-27 21:18:00,6.17101,6.1723,6.17076,6.17117,17000000.0
2005-07-27 21:19:00,6.17155,6.17326,6.17148,6.17198,12000000.0
2005-07-27 21:20:00,6.1716,6.17244,6.17116,6.17199,14000000.0
2005-07-27 21:21:00,6.1723,6.1731,6.17139,6.1731,11000000.0
2005-07-27 21:22:00,6.17363,6.17363,6.17133,6.17162,9000000.0
2005-07-27 21:23:00,6.17176,6.17233,6.17159,6.17161,7000000.0
2005-07-27 21:24:00,6.17273,6.17296,6.17148,6.17241,11000000.0
2005-07-27 21:25:00,6.1729,6.173,6.17168,6.17168,7000000.0
2005-07-27 21:26:00,6.17183,6.17321,6.17183,6.17321,13000000.0
2005-07-27 21:27:00,6.17335,6.17335,6.17213,6.1723,11000000.0
2005-07-27 21:28:00,6.17215,6.17352,6.17097,6.17314,15000000.0
2005-07-27 21:29:00,6.17293,6.17395,6.17217,6.17217,12000000.0
2005-07-27 21:30:00,6.17307,6.17403,6.17307,6.17312,10000000.0
2005-07-27 21:31:00,6.17289,6.1733,6.17178,6.17178,10000000.0
2005-07-27 21:32:00,6.17131,6.17328,6.17131,6.17206,12000000.0
2005-07-27 21:33:00,6.17238,6.17275,6.17211,6.17211,19000000.0
2005-07-27 21:34:00,6.17254,6.17277,6.17113,6.17179,8000000.0
2005-07-27 21:35:00,6.17151,6.17201,6.17013,6.17201,20000000.0
2005-07-27 21:36:00,6.17197,6.17267,6.17092,6.17242,19000000.0
2005-07-27 21:37:00,6.17248,6.17285,6.1707,6.17285,19000000.0
2005-07-27 21:38:00,6.17283,6.17283,6.17135,6.17146,13000000.0
2005-07-27 21:39:00,6.17217,6.17315,6.1715,6.17197,17000000.0
2005-07-27 21:40:00,6.17205,6.17342,6.17202,6.17336,7000000.0
2005-07-27 21:41:00,6.17326,6.17351,6.17225,6.17324,11000000.0
2005-07-27 21:42:00,6.17331,6.17379,6.17259,6.17379,18000000.0
2005-07-27 21:43:00,6.17339,6.17407,6.17277,6.17302,13000000.0
2005-07-27 21:44:00,6.17287,6.17382,6.1722,6.17382,16000000.0
2005-07-27 21:45:00,6.17363,6.17396,6.17333,6.17396,11000000.0
2005-07-27 21:46:00,6.17401,6.17401,6.17232,6.17369,13000000.0
2005-07-27 21:47:00,6.17381,6.17409,6.1729,6.17324,13000000.0
2005-07-27 21:48:00,6.17263,6.17296,6.17207,6.17293,17000000.0
2005-07-27 21:49:00,6.17307,6.17318,6.17221,6.17222,8000000.0
2005-07-27 21:50:00,6.17197,6.17344,6.17197,6.17318,11000000.0
2005-07-27 21:51:00,6.17361,6.17372,6.1728,6.17281,13000000.0
2005-07-27 21:52:00,6.17266,6.17384,6.17218,6.17384,13000000.0
2005-07-27 21:53:00,6.17414,6.17472,6.17277,6.17403,14000000.0
2005-07-27 21:54:00,6.17354,6.17488,6.17334,6.17341,11000000.0
2005-07-27 21:55:00,6.17383,6.17512,6.17383,6.17512,17000000.0
2005-07-27 21:56:00,6.17501,6.17501,6.17391,6.17392,12000000.0
2005-07-27 21:57:00,6.17395,6.17437,6.17307,6.17437,16000000.0
2005-07-27 21:58:00,6.17441,6.1745,6.17369,6.17369,9000000.0
2005-07-27 21:59:00,6.17353,6.17388,6.17241,6.1727,18000000.0
2005-07-27 22:00:00,6.17296,6.17403,6.17296,6.17365,13000000.0
2005-07-27 22:01:00,6.17402,6.17407,6.17279,6.17279,11000000.0
2005-07-27 22:02:00,6.17296,6.17424,6.17256,6.17281,17000000.0
2005-07-27 22:03:00,6.17325,6.17464,6.17325,6.17329,23000000.0
2005-07-27 22:04:00,6.17336,6.17453,6.17336,6.17434,15000000.0
2005-07-27 22:05:00,6.17391,6.17414,6.17296,6.17356,14000000.0
2005-07-27 22:06:00,6.17378,6.17431,6.17314,6.17314,15000000.0
2005-07-27 22:07:00,6.1728,6.17335,6.17182,6.17182,9000000.0
2005-07-27 22:08:00,6.17296,6.17378,6.17203,6.17337,18000000.0
2005-07-27 22:09:00,6.17328,6.17483,6.17272,6.17483,11000000.0
2005-07-27 22:10:00,6.17351,6.1745,6.17328,6.17406,7000000.0
2005-07-27 22:11:00,6.17429,6.17515,6.17429,6.17515,8000000.0
2005-07-27 22:12:00,6.17466,6.17518,6.17455,6.17506,16000000.0
2005-07-27 22:13:00,6.17497,6.17497,6.17286,6.17396,24000000.0
2005-07-27 22:14:00,6.17392,6.17392,6.17166,6.17375,9000000.0
2005-07-27 22:15:00,6.17436,6.17473,6.17366,6.17418,10000000.0
2005-07-27 22:16:00,6.17422,6.17424,6.17301,6.17337,13000000.0
2005-07-27 22:17:00,6.17367,6.17486,6.1736,6.1736,20000000.0
2005-07-27 22:18:00,6.17421,6.17492,6.17404,6.17423,11000000.0
2005-07-27 22:19:00,6.17472,6.17472,6.1731,6.1731,15000000.0
2005-07-27 22:20:00,6.17351,6.17499,6.17351,6.17499,16000000.0
2005-07-27 22:21:00,6.17506,6.17506,6.17368,6.17369,12000000.0
2005-07-27 22:22:00,6.17341,6.17382,6.1723,6.17354,14000000.0
2005-07-27 22:23:00,6.17409,6.17443,6.17349,6.17349,11000000.0
2005-07-27 22:24:00,6.17395,6.17484,6.17312,6.17484,16000000.0
2005-07-27 22:25:00,6.17388,6.17467,6.17268,6.17376,14000000.0
2005-07-27 22:26:00,6.17406,6.17436,6.17336,6.17336,10000000.0
2005-07-27 22:27:00,6.1729,6.17411,6.17276,6.17411,14000000.0
2005-07-27 22:28:00,6.17301,6.1746,6.17238,6.17442,12000000.0
2005-07-27 22:29:00,6.17458,6.17487,6.17361,6.17436,13000000.0
2005-07-27 22:30:00,6.1743,6.17478,6.17324,6.17324,8000000.0
2005-07-27 22:31:00,6.17399,6.17467,6.17359,6.17467,11000000.0
2005-07-27 22:32:00,6.17351,6.1749,6.17323,6.17445,20000000.0
2005-07-27 22:33:00,6.17415,6.17601,6.17408,6.17601,11000000.0
2005-07-27 22:34:00,6.174,6.17525,6.17391,6.17525,10000000.0
2005-07-27 22:35:00,6.17536,6.17584,6.17482,6.17535,13000000.0
2005-07-27 22:36:00,6.1757,6.17635,6.17498,6.17557,9000000.0
2005-07-27 22:37:00,6.17622,6.17752,6.17551,6.17752,13000000.0
2005-07-27 22:38:00,6.17758,6.17803,6.17624,6.17765,9000000.0
2005-07-27 22:39:00,6.1776,6.17796,6.17696,6.17768,12000000.0
2005-07-27 22:40:00,6.17716,6.17835,6.17705,6.1783,9000000.0
2005-07-27 22:41:00,6.1779,6.17897,6.17728,6.17798,14000000.0
2005-07-27 22:42:00,6.17696,6.17847,6.17696,6.17748,13000000.0
2005-07-27 22:43:00,6.17772,6.17852,6.17705,6.17852,12000000.0
2005-07-27 22:44:00,6.17823,6.17823,6.1764,6.17763,15000000.0
2005-07-27 22:45:00,6.17748,6.1784,6.17726,6.1784,13000000.0
2005-07-27 22:46:00,6.17858,6.17858,6.17739,6.17744,14000000.0
2005-07-27 22:47:00,6.17763,6.17763,6.17609,6.17609,15000000.0
2005-07-27 22:48:00,6.17718,6.17743,6.17562,6.17608,13000000.0
2005-07-27 22:49:00,6.17655,6.17802,6.17655,6.17746,13000000.0
2005-07-27 22:50:00,6.17723,6.17804,6.1768,6.17735,15000000.0
2005-07-27 22:51:00,6.17703,6.17732,6.17636,6.17657,14000000.0
2005-07-27 22:52:00,6.17651,6.17709,6.17635,6.17639,9000000.0
2005-07-27 22:53:00,6.17704,6.17762,6.17655,6.17692,15000000.0
2005-07-27 22:54:00,6.17768,6.17799,6.17589,6.17589,17000000.0
2005-07-27 22:55:00,6.17621,6.17708,6.17533,6.17593,16000000.0
2005-07-27 22:56:00,6.17497,6.17567,6.17419,6.17496,13000000.0
2005-07-27 22:57:00,6.17534,6.17576,6.17526,6.17526,8000000.0
2005-07-27 22:58:00,6.17508,6.17561,6.17455,6.17561,8000000.0
2005-07-27 22:59:00,6.17647,6.17719,6.17555,6.17654,19000000.0
2005-07-27 23:00:00,6.17746,6.17766,6.17596,6.1763,10000000.0
2005-07-27 23:01:00,6.17601,6.17764,6.17597,6.17764,7000000.0
2005-07-27 23:02:00,6.1783,6.1783,6.17682,6.17715,15000000.0
2005-07-27 23:03:00,6.17671,6.17736,6.17593,6.17736,17000000.0
2005-07-27 23:04:00,6.17634,6.17669,6.1752,6.17598,19000000.0
2005-07-27 23:05:00,6.17598,6.17763,6.17598,6.17732,9000000.0
2005-07-27 23:06:00,6.17637,6.17727,6.1751,6.17622,12000000.0
2005-07-27 23:07:00,6.17664,6.17693,6.17532,6.17532,14000000.0
2005-07-27 23:08:00,6.17545,6.17647,6.17514,6.17577,16000000.0
2005-07-27 23:09:00,6.17576,6.17641,6.17444,6.17513,9000000.0
2005-07-27 23:10:00,6.17494,6.1755,6.17453,6.1755,12000000.0
2005-07-27 23:11:00,6.17551,6.17567,6.17486,6.17486,14000000.0
2005-07-27 23:12:00,6.17439,6.17511,6.17388,6.17507,7000000.0
2005-07-27 23:13:00,6.17554,6.17588,6.17461,6.17588,14000000.0
2005-07-27 23:14:00,6.17565,6.17565,6.17394,6.1741,19000000.0
2005-07-27 23:15:00,6.1752,6.1756,6.17436,6.1756,13000000.0
2005-07-27 23:16:00,6.17588,6.17636,6.17532,6.17636,15000000.0
2005-07-27 23:17:00,6.17657,6.17684,6.17554,6.17554,11000000.0
2005-07-27 23:18:00,6.17505,6.17689,6.17505,6.17689,12000000.0
2005-07-27 23:19:00,6.17645,6.17645,6.17515,6.17604,14000000.0
2005-07-27 23:20:00,6.17605,6.17657,6.17511,6.17653,19000000.0
2005-07-27 23:21:00,6.17645,6.17688,6.17529,6.17542,7000000.0
2005-07-27 23:22:00,6.17621,6.1764,6.17539,6.1764,15000000.0
2005-07-27 23:23:00,6.1761,6.1761,6.17444,6.17448,11000000.0
2005-07-27 23:24:00,6.17484,6.17542,6.1737,6.1737,14000000.0
2005-07-27 23:25:00,6.17332,6.17503,6.17332,6.17364,11000000.0
2005-07-27 23:26:00,6.17439,6.17623,6.17439,6.1759,14000000.0
2005-07-27 23:27:00,6.17533,6.17713,6.17482,6.17713,11000000.0
2005-07-27 23:28:00,6.17671,6.17747,6.1759,6.17747,12000000.0
2005-07-27 23:29:00,6.17771,6.17771,6.17674,6.17738,16000000.0
2005-07-27 23:30:00,6.17762,6.17766,6.17638,6.1765,20000000.0
2005-07-27 23:31:00,6.17588,6.17655,6.17578,6.17585,11000000.0
2005-07-27 23:32:00,6.17603,6.17744,6.17603,6.17732,16000000.0
2005-07-27 23:33:00,6.17617,6.17698,6.1755,6.17646,12000000.0
2005-07-27 23:34:00,6.17627,6.17706,6.17562,6.17617,13000000.0
2005-07-27 23:35:00,6.17557,6.17645,6.17501,6.17587,9000000.0
2005-07-27 23:36:00,6.17612,6.17655,6.17534,6.17543,9000000.0
2005-07-27 23:37:00,6.17582,6.1776,6.17582,6.17728,14000000.0
2005-07-27 23:38:00,6.1766,6.17797,6.1766,6.17672,13000000.0
2005-07-27 23:39:00,6.17651,6.17792,6.17651,6.17736,17000000.0
2005-07-27 23:40:00,6.17764,6.17877,6.1773,6.1787,12000000.0
2005-07-27 23:41:00,6.17879,6.17879,6.17698,6.1784,17000000.0
2005-07-27 23:42:00,6.17746,6.17837,6.17724,6.17808,22000000.0
2005-07-27 23:43:00,6.17777,6.17883,6.17709,6.178,15000000.0
2005-07-27 23:44:00,6.17884,6.17884,6.17737,6.17761,14000000.0
2005-07-27 23:45:00,6.17737,6.17872,6.17737,6.17745,20000000.0
2005-07-27 23:46:00,6.17821,6.17821,6.17694,6.17718,14000000.0
2005-07-27 23:47:00,6.17756,6.17802,6.17718,6.17765,10000000.0
2005-07-27 23:48:00,6.1781,6.17886,6.17697,6.17754,18000000.0
2005-07-27 23:49:00,6.17788,6.17869,6.17736,6.1784,14000000.0
2005-07-27 23:50:00,6.17717,6.17883,6.17717,6.17772,13000000.0
2005-07-27 23:51:00,6.17791,6.17874,6.17791,6.17802,8000000.0
2005-07-27 23:52:00,6.17885,6.17983,6.17834,6.17871,16000000.0
2005-07-27 23:53:00,6.17896,6.17909,6.17754,6.17823,18000000.0
2005-07-27 23:54:00,6.1788,6.17942,6.17831,6.17914,12000000.0
2005-07-27 23:55:00,6.1789,6.17936,6.17826,6.17826,19000000.0
2005-07-27 23:56:00,6.17837,6.17982,6.17837,6.17886,14000000.0
2005-07-27 23:57:00,6.17971,6.18064,6.17911,6.18023,16000000.0
2005-07-27 23:58:00,6.18019,6.18019,6.1782,6.17881,13000000.0
2005-07-27 23:59:00,6.17875,6.18013,6.17874,6.17918,14000000.0
2005-07-28 00:00:00,6.17947,6.17973,6.17809,6.17923,17000000.0
2005-07-28 00:01:00,6.17886,6.17956,6.17735,6.1775,12000000.0
2005-07-28 00:02:00,6.17696,6.17839,6.17696,6.1782,15000000.0
2005-07-28 00:03:00,6.17773,6.17773,6.17592,6.17592,14000000.0
2005-07-28 00:04:00,6.17622,6.17759,6.17622,6.17729,12000000.0
2005-07-28 00:05:00,6.17708,6.17747,6.1761,6.17744,12000000.0
2005-07-28 00:06:00,6.17676,6.17676,6.17488,6.1752,12000000.0
2005-07-28 00:07:00,6.17536,6.17622,6.17491,6.17606,11000000.0
2005-07-28 00:08:00,6.17549,6.17646,6.17502,6.17635,15000000.0
2005-07-28 00:09:00,6.17703,6.17703,6.17523,6.17537,12000000.0
2005-07-28 00:10:00,6.17527,6.17681,6.17527,6.17542,19000000.0
2005-07-28 00:11:00,6.1752,6.17637,6.17488,6.17488,8000000.0
2005-07-28 00:12:00,6.17569,6.17622,6.1742,6.1742,9000000.0
2005-07-28 00:13:00,6.17446,6.17487,6.17423,6.17451,13000000.0
2005-07-28 00:14:00,6.17446,6.17555,6.17365,6.17385,14000000.0
2005-07-28 00:15:00,6.17383,6.1748,6.17316,6.1748,12000000.0
2005-07-28 00:16:00,6.17478,6.17478,6.17316,6.17462,12000000.0
2005-07-28 00:17:00,6.17359,6.17403,6.17291,6.17352,10000000.0
2005-07-28 00:18:00,6.17423,6.17519,6.17366,6.17484,19000000.0
2005-07-28 00:19:00,6.17513,6.17532,6.17407,6.17532,12000000.0
2005-07-28 00:20:00,6.17518,6.17635,6.17471,6.17572,11000000.0
2005-07-28 00:21:00,6.17631,6.17647,6.17455,6.1753,14000000.0
2005-07-28 00:22:00,6.17532,6.17652,6.17532,6.17634,13000000.0
2005-07-28 00:23:00,6.17638,6.17723,6.17589,6.17589,13000000.0
2005-07-28 00:24:00,6.17547,6.17699,6.17543,6.17649,9000000.0
2005-07-28 00:25:00,6.17659,6.17746,6.17614,6.17739,13000000.0
2005-07-28 00:26:00,6.17795,6.17849,6.17741,6.17772,14000000.0
2005-07-28 00:27:00,6.17838,6.17841,6.17671,6.17819,15000000.0
2005-07-28 00:28:00,6.17836,6.17836,6.17723,6.17752,7000000.0
2005-07-28 00:29:00,6.17786,6.17831,6.17733,6.17744,17000000.0
2005-07-28 00:30:00,6.17748,6.17805,6.17742,6.17802,9000000.0
2005-07-28 00:31:00,6.17818,6.17818,6.17708,6.17804,13000000.0
2005-07-28 00:32:00,6.17861,6.17864,6.17836,6.17857,8000000.0
2005-07-28 00:33:00,6.17844,6.17859,6.1783,6.17845,19000000.0
2005-07-28 00:34:00,6.17826,6.17826,6.17523,6.17523,15000000.0
2005-07-28 00:35:00,6.17543,6.17724,6.1751,6.17724,12000000.0
2005-07-28 00:36:00,6.17693,6.17698,6.17563,6.17601,15000000.0
2005-07-28 00:37:00,6.17617,6.17617,6.17451,6.17459,15000000.0
2005-07-28 00:38:00,6.17416,6.17595,6.17416,6.17565,18000000.0
2005-07-28 00:39:00,6.17587,6.17702,6.17517,6.17517,20000000.0
2005-07-28 00:40:00,6.17563,6.17622,6.17511,6.17622,10000000.0
2005-07-28 00:41:00,6.17669,6.17677,6.1749,6.17661,9000000.0
2005-07-28 00:42:00,6.17693,6.17707,6.17688,6.17698,16000000.0
2005-07-28 00:43:00,6.17699,6.17704,6.17678,6.17678,16000000.0
2005-07-28 00:44:00,6.17659,6.17659,6.1758,6.1758,10000000.0
2005-07-28 00:45:00,6.17605,6.17703,6.17605,6.17703,16000000.0
2005-07-28 00:46:00,6.17724,6.17724,6.17627,6.17649,12000000.0
2005-07-28 00:47:00,6.17654,6.17669,6.17577,6.17601,8000000.0
2005-07-28 00:48:00,6.17666,6.17756,6.17578,6.17756,16000000.0
2005-07-28 00:49:00,6.17776,6.17777,6.1771,6.17715,11000000.0
2005-07-28 00:50:00,6.17728,6.17752,6.17609,6.17609,9000000.0
2005-07-28 00:51:00,6.17657,6.17864,6.17657,6.17783,9000000.0
2005-07-28 00:52:00,6.17785,6.1792,6.17781,6.1792,18000000.0
2005-07-28 00:53:00,6.17895,6.17906,6.17776,6.17776,12000000.0
2005-07-28 00:54:00,6.17773,6.17863,6.17717,6.17736,12000000.0
2005-07-28 00:55:00,6.17749,6.17908,6.17749,6.17908,11000000.0
2005-07-28 00:56:00,6.17924,6.17949,6.17918,6.17949,14000000.0
2005-07-28 00:57:00,6.17917,6.17917,6.17756,6.17861,15000000.0
2005-07-28 00:58:00,6.17862,6.17885,6.17821,6.17828,9000000.0
2005-07-28 00:59:00,6.17821,6.17892,6.17768,6.17892,17000000.0
2005-07-28 01:00:00,6.17894,6.17894,6.17746,6.17861,12000000.0
2005-07-28 01:01:00,6.17866,6.17909,6.17809,6.17891,15000000.0
2005-07-28 01:02:00,6.17816,6.17818,6.17706,6.17803,10000000.0
2005-07-28 01:03:00,6.17818,6.17883,6.17739,6.17773,13000000.0
2005-07-28 01:04:00,6.17762,6.17801,6.17649,6.17775,13000000.0
2005-07-28 01:05:00,6.17833,6.17843,6.17683,6.17799,13000000.0
2005-07-28 01:06:00,6.17737,6.1776,6.1763,6.1763,12000000.0
2005-07-28 01:07:00,6.17643,6.1772,6.17619,6.17632,13000000.0
2005-07-28 01:08:00,6.1753,6.17727,6.1753,6.17647,15000000.0
2005-07-28 01:09:00,6.17688,6.17688,6.175,6.1767,17000000.0
2005-07-28 01:10:00,6.17544,6.17739,6.17544,6.17673,10000000.0
2005-07-28 01:11:00,6.17696,6.177,6.17515,6.17515,11000000.0
2005-07-28 01:12:00,6.17526,6.17624,6.17526,6.17615,10000000.0
2005-07-28 01:13:00,6.17629,6.17629,6.17488,6.17488,11000000.0
2005-07-28 01:14:00,6.1746,6.1755,6.17382,6.17494,13000000.0
2005-07-28 01:15:00,6.17448,6.17547,6.17405,6.17523,9000000.0
2005-07-28 01:16:00,6.1754,6.17621,6.17492,6.17492,12000000.0
2005-07-28 01:17:00,6.17539,6.1762,6.17539,6.17594,11000000.0
2005-07-28 01:18:00,6.17583,6.17606,6.17468,6.1747,12000000.0
2005-07-28 01:19:00,6.17518,6.1768,6.17518,6.17574,19000000.0
2005-07-28 01:20:00,6.1764,6.17841,6.1764,6.17841,11000000.0
2005-07-28 01:21:00,6.17822,6.17871,6.17695,6.17695,12000000.0
2005-07-28 01:22:00,6.1767,6.17812,6.17643,6.17643,9000000.0
2005-07-28 01:23:00,6.17657,6.17803,6.17657,6.17789,13000000.0
2005-07-28 01:24:00,6.1779,6.17884,6.17726,6.17726,14000000.0
2005-07-28 01:25:00,6.17695,6.17802,6.17695,6.17771,11000000.0
2005-07-28 01:26:00,6.17673,6.17758,6.17631,6.17758,10000000.0
2005-07-28 01:27:00,6.17722,6.17728,6.17593,6.17612,17000000.0
2005-07-28 01:28:00,6.17592,6.17755,6.17592,6.17755,13000000.0
2005-07-28 01:29:00,6.17758,6.17842,6.17728,6.17728,19000000.0
2005-07-28 01:30:00,6.1771,6.17838,6.17692,6.17816,15000000.0
2005-07-28 01:31:00,6.17769,6.17895,6.1774,6.17806,15000000.0
2005-07-28 01:32:00,6.1781,6.17912,6.17786,6.17786,12000000.0
2005-07-28 01:33:00,6.17761,6.17852,6.17729,6.17837,8000000.0
2005-07-28 01:34:00,6.17894,6.17936,6.17826,6.1784,18000000.0
2005-07-28 01:35:00,6.17983,6.18049,6.17892,6.17926,12000000.0
2005-07-28 01:36:00,6.17926,6.17942,6.1782,6.17846,16000000.0
2005-07-28 01:37:00,6.17874,6.17976,6.17813,6.17932,15000000.0
2005-07-28 01:38:00,6.17765,6.17926,6.17733,6.17748,18000000.0
2005-07-28 01:39:00,6.17732,6.17839,6.17732,6.17821,10000000.0
2005-07-28 01:40:00,6.1781,6.1781,6.17654,6.17745,11000000.0
2005-07-28 01:41:00,6.17755,6.17805,6.17669,6.17711,16000000.0
2005-07-28 01:42:00,6.17674,6.17743,6.17567,6.17736,14000000.0
2005-07-28 01:43:00,6.17617,6.17756,6.17606,6.1772,16000000.0
2005-07-28 01:44:00,6.17691,6.17694,6.17563,6.17604,15000000.0
2005-07-28 01:45:00,6.1764,6.17764,6.17593,6.17701,16000000.0
2005-07-28 01:46:00,6.17584,6.17679,6.17584,6.17616,9000000.0
2005-07-28 01:47:00,6.17579,6.17713,6.17495,6.17649,17000000.0
2005-07-28 01:48:00,6.17677,6.17677,6.17568,6.17651,16000000.0
2005-07-28 01:49:00,6.17772,6.17772,6.17716,6.17747,10000000.0
2005-07-28 01:50:00,6.17742,6.17742,6.17625,6.17724,11000000.0
2005-07-28 01:51:00,6.17731,6.17768,6.17614,6.17768,12000000.0
2005-07-28 01:52:00,6.17785,6.17785,6.17587,6.17665,12000000.0
2005-07-28 01:53:00,6.17696,6.17714,6.17569,6.17658,18000000.0
2005-07-28 01:54:00,6.17662,6.17774,6.17662,6.17769,14000000.0
2005-07-28 01:55:00,6.17752,6.17758,6.17631,6.17631,18000000.0
2005-07-28 01:56:00,6.17582,6.17626,6.17481,6.17481,8000000.0
2005-07-28 01:57:00,6.17619,6.17698,6.17547,6.17557,13000000.0
2005-07-28 01:58:00,6.17701,6.17701,6.1756,6.17655,11000000.0
2005-07-28 01:59:00,6.1769,6.1769,6.17511,6.17547,11000000.0
2005-07-28 02:00:00,6.17529,6.17607,6.17529,6.17542,16000000.0
2005-07-28 02:01:00,6.17543,6.17752,6.17543,6.1763,21000000.0
2005-07-28 02:02:00,6.17623,6.17625,6.17418,6.17418,10000000.0
2005-07-28 02:03:00,6.1735,6.17437,6.17272,6.17272,8000000.0
2005-07-28 02:04:00,6.17244,6.17373,6.17165,6.17165,14000000.0
2005-07-28 02:05:00,6.17106,6.17261,6.17106,6.17226,14000000.0
2005-07-28 02:06:00,6.17202,6.17278,6.17124,6.17188,15000000.0
2005-07-28 02:07:00,6.17187,6.17292,6.17179,6.17204,10000000.0
2005-07-28 02:08:00,6.17219,6.17272,6.1714,6.17195,16000000.0
2005-07-28 02:09:00,6.17194,6.17213,6.17066,6.17091,18000000.0
2005-07-28 02:10:00,6.16882,6.17004,6.16861,6.16952,16000000.0
2005-07-28 02:11:00,6.16945,6.16983,6.16867,6.16949,14000000.0
2005-07-28 02:12:00,6.16973,6.16973,6.16868,6.16962,10000000.0
2005-07-28 02:13:00,6.1702,6.17041,6.16834,6.16914,15000000.0
2005-07-28 02:14:00,6.16908,6.17083,6.16908,6.17083,19000000.0
2005-07-28 02:15:00,6.1708,6.17162,6.17033,6.17128,12000000.0
2005-07-28 02:16:00,6.17146,6.1716,6.16934,6.16934,18000000.0
2005-07-28 02:17:00,6.1698,6.16999,6.16907,6.16967,14000000.0
2005-07-28 02:18:00,6.16927,6.16927,6.16849,6.16921,12000000.0
2005-07-28 02:19:00,6.16936,6.1701,6.16894,6.16914,14000000.0
2005-07-28 02:20:00,6.16938,6.16993,6.16848,6.16887,13000000.0
2005-07-28 02:21:00,6.16836,6.17068,6.16829,6.16829,15000000.0
2005-07-28 02:22:00,6.16859,6.17067,6.16859,6.1689,13000000.0
2005-07-28 02:23:00,6.16998,6.16998,6.16863,6.16876,16000000.0
2005-07-28 02:24:00,6.16757,6.16956,6.16757,6.16823,17000000.0
2005-07-28 02:25:00,6.16879,6.17096,6.16879,6.17096,10000000.0
2005-07-28 02:26:00,6.17088,6.17113,6.17001,6.17068,13000000.0
2005-07-28 02:27:00,6.17021,6.17164,6.16977,6.17131,7000000.0
2005-07-28 02:28:00,6.17076,6.17171,6.17037,6.17171,9000000.0
2005-07-28 02:29:00,6.17229,6.1724,6.1708,6.1708,20000000.0
2005-07-28 02:30:00,6.17065,6.17183,6.17016,6.17016,11000000.0
2005-07-28 02:31:00,6.16979,6.17102,6.16979,6.17064,9000000.0
2005-07-28 02:32:00,6.171,6.17207,6.1703,6.17207,13000000.0
2005-07-28 02:33:00,6.17123,6.17169,6.17008,6.17008,14000000.0
2005-07-28 02:34:00,6.16979,6.17065,6.16945,6.16954,17000000.0
2005-07-28 02:35:00,6.17064,6.17113,6.16965,6.17051,15000000.0
2005-07-28 02:36:00,6.17049,6.17101,6.16999,6.17076,14000000.0
2005-07-28 02:37:00,6.17001,6.17042,6.16936,6.16936,13000000.0
2005-07-28 02:38:00,6.17056,6.17121,6.16941,6.17068,14000000.0
2005-07-28 02:39:00,6.17074,6.17099,6.16937,6.17045,15000000.0
2005-07-28 02:40:00,6.17054,6.17113,6.17,6.17,12000000.0
2005-07-28 02:41:00,6.1709,6.17206,6.16991,6.17046,13000000.0
2005-07-28 02:42:00,6.1713,6.17207,6.17064,6.17207,16000000.0
2005-07-28 02:43:00,6.17177,6.17285,6.17099,6.17207,18000000.0
2005-07-28 02:44:00,6.17243,6.17293,6.17243,6.17283,10000000.0
2005-07-28 02:45:00,6.17262,6.1727,6.1713,6.17232,14000000.0
2005-07-28 02:46:00,6.17204,6.17333,6.17182,6.17182,18000000.0
2005-07-28 02:47:00,6.17237,6.17423,6.17237,6.17269,17000000.0
2005-07-28 02:48:00,6.1724,6.17368,6.17196,6.17196,7000000.0
2005-07-28 02:49:00,6.17299,6.17382,6.17216,6.17293,13000000.0
2005-07-28 02:50:00,6.17304,6.17338,6.17235,6.17324,14000000.0
2005-07-28 02:51:00,6.17284,6.17284,6.17174,6.17224,15000000.0
2005-07-28 02:52:00,6.17245,6.17311,6.17178,6.17291,15000000.0
2005-07-28 02:53:00,6.17259,6.17278,6.17154,6.17154,9000000.0
2005-07-28 02:54:00,6.17229,6.17364,6.17229,6.17302,13000000.0
2005-07-28 02:55:00,6.17315,6.17364,6.17157,6.17157,11000000.0
2005-07-28 02:56:00,6.17161,6.17386,6.17161,6.17333,18000000.0
2005-07-28 02:57:00,6.17355,6.17603,6.17355,6.17603,13000000.0
2005-07-28 02:58:00,6.17608,6.1765,6.17517,6.1765,9000000.0
2005-07-28 02:59:00,6.17629,6.17718,6.17511,6.17718,14000000.0
2005-07-28 03:00:00,6.17605,6.17794,6.17605,6.17751,11000000.0
2005-07-28 03:01:00,6.17839,6.17839,6.17554,6.1767,11000000.0
2005-07-28 03:02:00,6.1756,6.17603,6.17441,6.1758,11000000.0
2005-07-28 03:03:00,6.17589,6.17606,6.17438,6.1747,23000000.0
2005-07-28 03:04:00,6.17397,6.17462,6.17377,6.17438,11000000.0
2005-07-28 03:05:00,6.17469,6.17493,6.17342,6.17422,17000000.0
2005-07-28 03:06:00,6.17514,6.17541,6.17357,6.17452,9000000.0
2005-07-28 03:07:00,6.17435,6.17435,6.17275,6.17275,15000000.0
2005-07-28 03:08:00,6.17291,6.17437,6.17273,6.17437,12000000.0
2005-07-28 03:09:00,6.17423,6.17516,6.17365,6.17365,15000000.0
2005-07-28 03:10:00,6.17343,6.17467,6.17289,6.17385,19000000.0
2005-07-28 03:11:00,6.17304,6.17319,6.17142,6.17142,15000000.0
2005-07-28 03:12:00,6.17263,6.17267,6.17114,6.17267,18000000.0
2005-07-28 03:13:00,6.17136,6.17272,6.1711,6.17127,18000000.0
2005-07-28 03:14:00,6.1713,6.17272,6.1713,6.17213,10000000.0
2005-07-28 03:15:00,6.17228,6.17327,6.17228,6.17317,7000000.0
2005-07-28 03:16:00,6.17228,6.17369,6.17228,6.17331,8000000.0
2005-07-28 03:17:00,6.17319,6.17416,6.1724,6.17416,10000000.0
2005-07-28 03:18:00,6.17413,6.17436,6.1732,6.1732,15000000.0
2005-07-28 03:19:00,6.17331,6.17477,6.1733,6.17477,10000000.0
2005-07-28 03:20:00,6.17404,6.17404,6.17087,6.17087,16000000.0
2005-07-28 03:21:00,6.17101,6.17309,6.17101,6.17309,11000000.0
2005-07-28 03:22:00,6.17281,6.17349,6.17229,6.17349,10000000.0
2005-07-28 03:23:00,6.17333,6.17544,6.17333,6.17341,12000000.0
2005-07-28 03:24:00,6.17364,6.17463,6.17337,6.17463,13000000.0
2005-07-28 03:25:00,6.17469,6.17469,6.17305,6.17376,11000000.0
2005-07-28 03:26:00,6.17299,6.17406,6.17285,6.1736,13000000.0
2005-07-28 03:27:00,6.17377,6.17377,6.17217,6.17226,14000000.0
2005-07-28 03:28:00,6.17221,6.17418,6.17221,6.174,18000000.0
2005-07-28 03:29:00,6.17325,6.17469,6.17325,6.17425,15000000.0
2005-07-28 03:30:00,6.17477,6.17486,6.17406,6.17479,10000000.0
2005-07-28 03:31:00,6.17489,6.17489,6.17292,6.17368,13000000.0
2005-07-28 03:32:00,6.17403,6.17419,6.17262,6.17308,16000000.0
2005-07-28 03:33:00,6.17303,6.17444,6.17303,6.17412,13000000.0
2005-07-28 03:34:00,6.17416,6.1747,6.17348,6.17358,16000000.0
2005-07-28 03:35:00,6.17408,6.17476,6.1735,6.1735,10000000.0
2005-07-28 03:36:00,6.17405,6.17499,6.17323,6.17323,11000000.0
2005-07-28 03:37:00,6.17351,6.17427,6.17318,6.17394,13000000.0
2005-07-28 03:38:00,6.17419,6.17525,6.17377,6.17525,13000000.0
2005-07-28 03:39:00,6.17497,6.17497,6.1737,6.1737,13000000.0
2005-07-28 03:40:00,6.17521,6.17521,6.17376,6.17413,12000000.0
2005-07-28 03:41:00,6.17448,6.17521,6.17366,6.17366,16000000.0
2005-07-28 03:42:00,6.1737,6.17477,6.1737,6.17477,21000000.0
2005-07-28 03:43:00,6.17496,6.17528,6.1741,6.1741,18000000.0
2005-07-28 03:44:00,6.17469,6.17517,6.1733,6.17455,15000000.0
2005-07-28 03:45:00,6.17442,6.17504,6.17399,6.17468,9000000.0
2005-07-28 03:46:00,6.17627,6.17628,6.17457,6.176,8000000.0
2005-07-28 03:47:00,6.17627,6.17627,6.17549,6.17549,11000000.0
2005-07-28 03:48:00,6.17524,6.17612,6.17512,6.17529,9000000.0
2005-07-28 03:49:00,6.1764,6.17804,6.17571,6.17613,16000000.0
2005-07-28 03:50:00,6.17603,6.17759,6.17603,6.1762,19000000.0
2005-07-28 03:51:00,6.17614,6.17761,6.17614,6.17617,9000000.0
2005-07-28 03:52:00,6.17708,6.1774,6.17601,6.1766,19000000.0
2005-07-28 03:53:00,6.17717,6.17717,6.1766,6.17664,10000000.0
2005-07-28 03:54:00,6.17638,6.17777,6.17611,6.17633,17000000.0
2005-07-28 03:55:00,6.17592,6.17766,6.17568,6.17703,16000000.0
2005-07-28 03:56:00,6.17761,6.17816,6.17705,6.17725,7000000.0
2005-07-28 03:57:00,6.17661,6.17786,6.17638,6.17776,11000000.0
2005-07-28 03:58:00,6.17822,6.17822,6.17649,6.17649,12000000.0
2005-07-28 03:59:00,6.1766,6.17861,6.1763,6.1763,17000000.0
2005-07-28 04:00:00,6.17594,6.17772,6.17594,6.17748,12000000.0
2005-07-28 04:01:00,6.17736,6.1785,6.1769,6.17755,16000000.0
2005-07-28 04:02:00,6.17755,6.17833,6.17722,6.17742,14000000.0
2005-07-28 04:03:00,6.17746,6.17784,6.17613,6.17694,12000000.0
2005-07-28 04:04:00,6.17698,6.17848,6.17698,6.17848,16000000.0
2005-07-28 04:05:00,6.1779,6.1779,6.17682,6.17682,13000000.0
2005-07-28 04:06:00,6.17624,6.17739,6.17624,6.17725,16000000.0
2005-07-28 04:07:00,6.17702,6.17735,6.17543,6.17561,13000000.0
2005-07-28 04:08:00,6.17583,6.17729,6.1753,6.17659,14000000.0
2005-07-28 04:09:00,6.17733,6.17737,6.17545,6.17545,10000000.0
2005-07-28 04:10:00,6.17506,6.17677,6.17506,6.17656,12000000.0
2005-07-28 04:11:00,6.1762,6.17665,6.17503,6.17503,14000000.0
2005-07-28 04:12:00,6.17511,6.17643,6.17511,6.17518,19000000.0
2005-07-28 04:13:00,6.1752,6.17603,6.17509,6.17509,20000000.0
2005-07-28 04:14:00,6.1752,6.17711,6.17506,6.17602,12000000.0
2005-07-28 04:15:00,6.17572,6.17636,6.17552,6.17583,8000000.0
2005-07-28 04:16:00,6.17546,6.17719,6.17546,6.17715,13000000.0
2005-07-28 04:17:00,6.17706,6.17706,6.17504,6.17504,15000000.0
2005-07-28 04:18:00,6.1751,6.17594,6.17487,6.17594,9000000.0
2005-07-28 04:19:00,6.17612,6.17635,6.1752,6.17635,12000000.0
2005-07-28 04:20:00,6.17574,6.1762,6.1745,6.1745,9000000.0
2005-07-28 04:21:00,6.17455,6.17609,6.17455,6.1758,17000000.0
2005-07-28 04:22:00,6.17524,6.17535,6.17418,6.1745,14000000.0
2005-07-28 04:23:00,6.1739,6.17518,6.17366,6.17518,10000000.0
2005-07-28 04:24:00,6.17555,6.1756,6.17482,6.17482,12000000.0
2005-07-28 04:25:00,6.1748,6.17508,6.17386,6.17484,10000000.0
2005-07-28 04:26:00,6.17463,6.1752,6.17406,6.17458,7000000.0
2005-07-28 04:27:00,6.17431,6.17534,6.17425,6.17425,15000000.0
2005-07-28 04:28:00,6.17446,6.17545,6.17419,6.17419,7000000.0
2005-07-28 04:29:00,6.17426,6.17538,6.1741,6.17471,14000000.0
2005-07-28 04:30:00,6.17471,6.17594,6.17445,6.17594,11000000.0
2005-07-28 04:31:00,6.17624,6.17636,6.17518,6.17636,15000000.0
2005-07-28 04:32:00,6.17766,6.17766,6.17587,6.17587,17000000.0
2005-07-28 04:33:00,6.17557,6.17659,6.17534,6.17632,14000000.0
2005-07-28 04:34:00,6.17634,6.1769,6.17601,6.17685,9000000.0
2005-07-28 04:35:00,6.17581,6.17604,6.17517,6.17575,12000000.0
2005-07-28 04:36:00,6.17687,6.17728,6.17604,6.17604,12000000.0
2005-07-28 04:37:00,6.17621,6.17776,6.17618,6.17618,12000000.0
2005-07-28 04:38:00,6.17644,6.17772,6.17644,6.17666,11000000.0
2005-07-28 04:39:00,6.1775,6.17893,6.1775,6.17821,17000000.0
2005-07-28 04:40:00,6.17828,6.18002,6.17828,6.17968,9000000.0
2005-07-28 04:41:00,6.18034,6.18034,6.17864,6.17948,10000000.0
2005-07-28 04:42:00,6.17933,6.17977,6.17854,6.17977,8000000.0
2005-07-28 04:43:00,6.17892,6.1791,6.17757,6.17825,18000000.0
2005-07-28 04:44:00,6.17783,6.17871,6.17743,6.17871,9000000.0
2005-07-28 04:45:00,6.17863,6.17867,6.17768,6.17832,9000000.0
2005-07-28 04:46:00,6.17781,6.17881,6.17704,6.17876,16000000.0
2005-07-28 04:47:00,6.17928,6.17938,6.178,6.178,12000000.0
2005-07-28 04:48:00,6.17848,6.17977,6.17814,6.17815,10000000.0
2005-07-28 04:49:00,6.17801,6.17995,6.17801,6.17909,16000000.0
2005-07-28 04:50:00,6.1786,6.18017,6.17822,6.17902,16000000.0
2005-07-28 04:51:00,6.17894,6.18012,6.17878,6.17938,20000000.0
2005-07-28 04:52:00,6.17946,6.1804,6.17909,6.1804,13000000.0
2005-07-28 04:53:00,6.18017,6.18017,6.17855,6.17932,11000000.0
2005-07-28 04:54:00,6.17944,6.17947,6.17866,6.17941,11000000.0
2005-07-28 04:55:00,6.17941,6.17965,6.17802,6.1787,12000000.0
2005-07-28 04:56:00,6.17846,6.17954,6.17819,6.17939,16000000.0
2005-07-28 04:57:00,6.17914,6.17915,6.17811,6.1789,7000000.0
2005-07-28 04:58:00,6.17906,6.17988,6.17871,6.17893,13000000.0
2005-07-28 04:59:00,6.17894,6.17962,6.17876,6.17932,17000000.0
2005-07-28 05:00:00,6.17922,6.18001,6.179,6.18001,10000000.0
2005-07-28 05:01:00,6.17991,6.17991,6.17767,6.17774,13000000.0
2005-07-28 05:02:00,6.17696,6.17881,6.17696,6.17813,18000000.0
2005-07-28 05:03:00,6.17798,6.17857,6.17765,6.17801,9000000.0
2005-07-28 05:04:00,6.17798,6.17868,6.17729,6.17868,12000000.0
2005-07-28 05:05:00,6.17843,6.17843,6.17696,6.17696,10000000.0
2005-07-28 05:06:00,6.17692,6.17811,6.17692,6.1773,20000000.0
2005-07-28 05:07:00,6.17735,6.17772,6.17685,6.17721,10000000.0
2005-07-28 05:08:00,6.17696,6.17717,6.1764,6.17717,17000000.0
2005-07-28 05:09:00,6.17808,6.17836,6.17664,6.17693,15000000.0
2005-07-28 05:10:00,6.17701,6.17799,6.17647,6.17647,10000000.0
2005-07-28 05:11:00,6.17693,6.17771,6.17609,6.17609,16000000.0
2005-07-28 05:12:00,6.17566,6.17724,6.17566,6.17599,7000000.0
2005-07-28 05:13:00,6.17574,6.17746,6.17574,6.17689,12000000.0
2005-07-28 05:14:00,6.17656,6.17701,6.17579,6.17629,14000000.0
2005-07-28 05:15:00,6.17702,6.17728,6.17547,6.17547,16000000.0
2005-07-28 05:16:00,6.17561,6.17716,6.17561,6.17688,15000000.0
2005-07-28 05:17:00,6.17638,6.17721,6.17609,6.17714,10000000.0
2005-07-28 05:18:00,6.17747,6.17769,6.17743,6.17763,13000000.0
2005-07-28 05:19:00,6.17718,6.17718,6.17516,6.17616,13000000.0
2005-07-28 05:20:00,6.17637,6.17778,6.1758,6.176,20000000.0
2005-07-28 05:21:00,6.17559,6.17713,6.17559,6.17628,9000000.0
2005-07-28 05:22:00,6.17637,6.17755,6.17628,6.17705,17000000.0
2005-07-28 05:23:00,6.17698,6.17785,6.17662,6.17669,14000000.0
2005-07-28 05:24:00,6.17503,6.17551,6.17462,6.17469,19000000.0
2005-07-28 05:25:00,6.17455,6.17626,6.17455,6.17543,13000000.0
2005-07-28 05:26:00,6.17534,6.17576,6.17417,6.17553,13000000.0
2005-07-28 05:27:00,6.17554,6.17554,6.17419,6.1745,13000000.0
2005-07-28 05:28:00,6.17513,6.17707,6.17507,6.17707,10000000.0
2005-07-28 05:29:00,6.17617,6.17617,6.17468,6.17565,17000000.0
2005-07-28 05:30:00,6.17623,6.1768,6.17587,6.17678,21000000.0
2005-07-28 05:31:00,6.17719,6.17726,6.17629,6.17664,13000000.0
2005-07-28 05:32:00,6.17679,6.17745,6.17607,6.17621,16000000.0
2005-07-28 05:33:00,6.17616,6.17772,6.17616,6.17666,13000000.0
2005-07-28 05:34:00,6.17637,6.17751,6.17637,6.1775,13000000.0
2005-07-28 05:35:00,6.17718,6.17722,6.17574,6.17621,14000000.0
2005-07-28 05:36:00,6.17575,6.17676,6.17552,6.17607,18000000.0
2005-07-28 05:37:00,6.17615,6.17674,6.1754,6.17596,12000000.0
2005-07-28 05:38:00,6.17606,6.17629,6.17512,6.17629,13000000.0
2005-07-28 05:39:00,6.17686,6.17686,6.17524,6.17608,21000000.0
2005-07-28 05:40:00,6.17607,6.17658,6.17462,6.17602,14000000.0
2005-07-28 05:41:00,6.17566,6.17634,6.17438,6.17438,13000000.0
2005-07-28 05:42:00,6.17608,6.17642,6.17408,6.17408,8000000.0
2005-07-28 05:43:00,6.17445,6.17579,6.17445,6.17572,13000000.0
2005-07-28 05:44:00,6.17489,6.1763,6.17468,6.1763,13000000.0
2005-07-28 05:45:00,6.17613,6.17613,6.17423,6.17469,24000000.0
2005-07-28 05:46:00,6.1744,6.1745,6.17346,6.17442,14000000.0
2005-07-28 05:47:00,6.17503,6.17513,6.17383,6.17509,11000000.0
2005-07-28 05:48:00,6.17526,6.17583,6.17393,6.17583,18000000.0
2005-07-28 05:49:00,6.17576,6.17576,6.17466,6.17565,10000000.0
2005-07-28 05:50:00,6.17549,6.17549,6.17329,6.17329,10000000.0
2005-07-28 05:51:00,6.17341,6.17454,6.17316,6.17416,11000000.0
2005-07-28 05:52:00,6.17427,6.1753,6.17343,6.17343,19000000.0
2005-07-28 05:53:00,6.17341,6.17488,6.17341,6.17423,15000000.0
2005-07-28 05:54:00,6.17462,6.17541,6.17438,6.17442,7000000.0
2005-07-28 05:55:00,6.17455,6.17476,6.17362,6.17448,12000000.0
2005-07-28 05:56:00,6.17443,6.17536,6.17408,6.17536,16000000.0
2005-07-28 05:57:00,6.17534,6.17556,6.17477,6.17551,11000000.0
2005-07-28 05:58:00,6.17501,6.17543,6.17392,6.17429,22000000.0
2005-07-28 05:59:00,6.17518,6.17551,6.17314,6.17348,9000000.0
2005-07-28 06:00:00,6.17448,6.17497,6.17315,6.17484,17000000.0
2005-07-28 06:01:00,6.17496,6.17496,6.17255,6.17255,18000000.0
2005-07-28 06:02:00,6.17318,6.17452,6.17318,6.17407,18000000.0
2005-07-28 06:03:00,6.17353,6.17469,6.17286,6.17468,16000000.0
2005-07-28 06:04:00,6.17486,6.17493,6.17407,6.17407,8000000.0
2005-07-28 06:05:00,6.17376,6.17497,6.17376,6.17425,10000000.0
2005-07-28 06:06:00,6.17385,6.17521,6.17385,6.17521,27000000.0
2005-07-28 06:07:00,6.17468,6.17496,6.17332,6.17452,17000000.0
2005-07-28 06:08:00,6.1761,6.1761,6.17499,6.17499,14000000.0
2005-07-28 06:09:00,6.17493,6.17532,6.17399,6.17501,13000000.0
2005-07-28 06:10:00,6.17471,6.17521,6.17438,6.17446,14000000.0
2005-07-28 06:11:00,6.17449,6.17581,6.17434,6.1747,16000000.0
2005-07-28 06:12:00,6.17501,6.17583,6.17472,6.17472,17000000.0
2005-07-28 06:13:00,6.17458,6.17517,6.17335,6.17402,14000000.0
2005-07-28 06:14:00,6.17453,6.17467,6.17373,6.17385,12000000.0
2005-07-28 06:15:00,6.17477,6.17548,6.1742,6.1747,13000000.0
2005-07-28 06:16:00,6.17437,6.17518,6.17412,6.17473,14000000.0
2005-07-28 06:17:00,6.17496,6.17548,6.17455,6.17548,11000000.0
2005-07-28 06:18:00,6.17554,6.17554,6.17373,6.17472,12000000.0
2005-07-28 06:19:00,6.17489,6.17566,6.17475,6.17519,19000000.0
2005-07-28 06:20:00,6.17477,6.17524,6.1744,6.17454,11000000.0
2005-07-28 06:21:00,6.17417,6.17488,6.17406,6.17478,9000000.0
2005-07-28 06:22:00,6.17467,6.176,6.17395,6.17395,22000000.0
2005-07-28 06:23:00,6.17407,6.17553,6.17407,6.17541,18000000.0
2005-07-28 06:24:00,6.17603,6.17609,6.17578,6.17605,8000000.0
2005-07-28 06:25:00,6.17655,6.17712,6.17508,6.17612,9000000.0
2005-07-28 06:26:00,6.17611,6.17657,6.17496,6.17544,13000000.0
2005-07-28 06:27:00,6.17591,6.17677,6.17523,6.17587,15000000.0
2005-07-28 06:28:00,6.17611,6.17763,6.17611,6.17658,18000000.0
2005-07-28 06:29:00,6.17676,6.1774,6.17549,6.17596,16000000.0
2005-07-28 06:30:00,6.17618,6.1767,6.17583,6.17655,10000000.0
2005-07-28 06:31:00,6.17593,6.17683,6.17483,6.17554,13000000.0
2005-07-28 06:32:00,6.17543,6.17638,6.17543,6.1756,10000000.0
2005-07-28 06:33:00,6.17518,6.17693,6.17518,6.17693,10000000.0
2005-07-28 06:34:00,6.17728,6.17732,6.1771,6.1773,15000000.0
2005-07-28 06:35:00,6.1772,6.17743,6.17717,6.17736,13000000.0
2005-07-28 06:36:00,6.17747,6.17759,6.17729,6.17752,23000000.0
2005-07-28 06:37:00,6.17721,6.17721,6.17571,6.17571,11000000.0
2005-07-28 06:38:00,6.17566,6.17672,6.17515,6.17672,17000000.0
2005-07-28 06:39:00,6.17659,6.17659,6.17543,6.17543,8000000.0
2005-07-28 06:40:00,6.17541,6.17592,6.17504,6.17562,15000000.0
2005-07-28 06:41:00,6.17538,6.1765,6.17538,6.1765,15000000.0
2005-07-28 06:42:00,6.17671,6.17671,6.17521,6.17521,16000000.0
2005-07-28 06:43:00,6.17481,6.17631,6.17481,6.17631,12000000.0
2005-07-28 06:44:00,6.17617,6.17663,6.1756,6.17663,13000000.0
2005-07-28 06:45:00,6.17633,6.17633,6.17529,6.17585,14000000.0
2005-07-28 06:46:00,6.17572,6.17587,6.17473,6.17484,12000000.0
2005-07-28 06:47:00,6.17501,6.17586,6.17501,6.17586,11000000.0
2005-07-28 06:48:00,6.17578,6.17616,6.17495,6.17552,15000000.0
2005-07-28 06:49:00,6.17543,6.17676,6.17492,6.17623,17000000.0
2005-07-28 06:50:00,6.17578,6.17727,6.17569,6.17704,13000000.0
2005-07-28 06:51:00,6.17733,6.17745,6.17715,6.17722,8000000.0
2005-07-28 06:52:00,6.17706,6.17706,6.17511,6.17511,14000000.0
2005-07-28 06:53:00,6.1756,6.17677,6.1756,6.17562,13000000.0
2005-07-28 06:54:00,6.1756,6.176,6.1754,6.17596,8000000.0
2005-07-28 06:55:00,6.17534,6.17669,6.17534,6.17669,10000000.0
2005-07-28 06:56:00,6.17632,6.17632,6.1749,6.1749,11000000.0
2005-07-28 06:57:00,6.17499,6.17671,6.17496,6.17662,17000000.0
2005-07-28 06:58:00,6.17693,6.17719,6.17589,6.17719,12000000.0
2005-07-28 06:59:00,6.17687,6.17687,6.17514,6.17581,14000000.0
2005-07-28 07:00:00,6.17571,6.17571,6.17426,6.17506,11000000.0
2005-07-28 07:01:00,6.17534,6.17652,6.17534,6.17652,10000000.0
2005-07-28 07:02:00,6.17659,6.17659,6.17525,6.17554,14000000.0
2005-07-28 07:03:00,6.17516,6.17552,6.17486,6.17486,7000000.0
2005-07-28 07:04:00,6.17511,6.17628,6.17511,6.17617,16000000.0
2005-07-28 07:05:00,6.17645,6.17678,6.17601,6.17667,15000000.0
2005-07-28 07:06:00,6.17643,6.17658,6.17566,6.17579,16000000.0
2005-07-28 07:07:00,6.17532,6.17592,6.17421,6.17592,12000000.0
2005-07-28 07:08:00,6.17603,6.17615,6.17523,6.17615,8000000.0
2005-07-28 07:09:00,6.17578,6.17592,6.1749,6.1749,8000000.0
2005-07-28 07:10:00,6.17489,6.17512,6.1736,6.17401,16000000.0
2005-07-28 07:11:00,6.17432,6.1753,6.17432,6.17526,17000000.0
2005-07-28 07:12:00,6.17583,6.17583,6.17549,6.17559,20000000.0
2005-07-28 07:13:00,6.1758,6.17585,6.17559,6.17585,18000000.0
2005-07-28 07:14:00,6.17562,6.17567,6.17464,6.17466,11000000.0
2005-07-28 07:15:00,6.17423,6.1751,6.17406,6.17481,18000000.0
2005-07-28 07:16:00,6.17416,6.1758,6.17381,6.1758,18000000.0
2005-07-28 07:17:00,6.17606,6.17606,6.17432,6.17482,12000000.0
2005-07-28 07:18:00,6.175,6.1758,6.17472,6.1758,18000000.0
2005-07-28 07:19:00,6.1757,6.1757,6.17449,6.17449,14000000.0
2005-07-28 07:20:00,6.17468,6.17542,6.17442,6.17542,18000000.0
2005-07-28 07:21:00,6.17543,6.17543,6.17334,6.17443,13000000.0
2005-07-28 07:22:00,6.17392,6.1741,6.17294,6.17345,14000000.0
2005-07-28 07:23:00,6.17315,6.17418,6.17283,6.17292,15000000.0
2005-07-28 07:24:00,6.17306,6.17425,6.17304,6.17326,16000000.0
2005-07-28 07:25:00,6.17349,6.17413,6.17252,6.17383,15000000.0
2005-07-28 07:26:00,6.17333,6.17421,6.17332,6.17334,13000000.0
2005-07-28 07:27:00,6.17343,6.17412,6.17294,6.17306,12000000.0
2005-07-28 07:28:00,6.17415,6.17536,6.17391,6.17533,22000000.0
2005-07-28 07:29:00,6.1752,6.17533,6.17426,6.17526,16000000.0
2005-07-28 07:30:00,6.17562,6.1759,6.17558,6.17563,14000000.0
2005-07-28 07:31:00,6.17498,6.17498,6.17343,6.17357,13000000.0
2005-07-28 07:32:00,6.17407,6.17491,6.17407,6.17463,9000000.0
2005-07-28 07:33:00,6.17419,6.17465,6.17306,6.17337,7000000.0
2005-07-28 07:34:00,6.17374,6.17455,6.17317,6.17434,18000000.0
2005-07-28 07:35:00,6.17522,6.17522,6.17412,6.17481,9000000.0
2005-07-28 07:36:00,6.17491,6.17502,6.17383,6.17502,13000000.0
2005-07-28 07:37:00,6.17549,6.17565,6.17421,6.17467,11000000.0
2005-07-28 07:38:00,6.1749,6.17577,6.1749,6.17529,11000000.0
2005-07-28 07:39:00,6.17489,6.17589,6.17445,6.17541,19000000.0
2005-07-28 07:40:00,6.17477,6.17554,6.17449,6.17486,11000000.0
2005-07-28 07:41:00,6.17526,6.17597,6.17506,6.17506,7000000.0
2005-07-28 07:42:00,6.17504,6.17639,6.17504,6.17632,13000000.0
2005-07-28 07:43:00,6.17623,6.17761,6.17524,6.17761,14000000.0
2005-07-28 07:44:00,6.1778,6.1778,6.17646,6.17694,10000000.0
2005-07-28 07:45:00,6.17743,6.17787,6.17673,6.17691,8000000.0
2005-07-28 07:46:00,6.1772,6.17823,6.17699,6.1779,13000000.0
2005-07-28 07:47:00,6.17819,6.17856,6.17704,6.17704,15000000.0
2005-07-28 07:48:00,6.17815,6.1791,6.17734,6.17902,13000000.0
2005-07-28 07:49:00,6.17785,6.17804,6.177,6.17803,10000000.0
2005-07-28 07:50:00,6.17685,6.17787,6.17671,6.17687,17000000.0
2005-07-28 07:51:00,6.17638,6.17779,6.17587,6.17745,16000000.0
2005-07-28 07:52:00,6.17776,6.17776,6.17606,6.17606,13000000.0
2005-07-28 07:53:00,6.17711,6.17753,6.17645,6.17645,10000000.0
2005-07-28 07:54:00,6.17647,6.17743,6.17636,6.17742,11000000.0
2005-07-28 07:55:00,6.17675,6.178,6.17675,6.178,12000000.0
2005-07-28 07:56:00,6.17672,6.17853,6.17591,6.17828,13000000.0
2005-07-28 07:57:00,6.17808,6.17874,6.17749,6.17749,8000000.0
2005-07-28 07:58:00,6.17829,6.17962,6.17829,6.17853,14000000.0
2005-07-28 07:59:00,6.17857,6.18012,6.1782,6.17878,15000000.0
2005-07-28 08:00:00,6.17962,6.18001,6.179,6.17904,10000000.0
2005-07-28 08:01:00,6.17884,6.18002,6.17884,6.17912,13000000.0
2005-07-28 08:02:00,6.17824,6.17923,6.1782,6.1782,14000000.0
2005-07-28 08:03:00,6.17839,6.18011,6.17839,6.17967,12000000.0
2005-07-28 08:04:00,6.17833,6.1795,6.1771,6.1771,16000000.0
2005-07-28 08:05:00,6.17711,6.1786,6.17711,6.1786,14000000.0
2005-07-28 08:06:00,6.17974,6.17979,6.17772,6.17791,19000000.0
2005-07-28 08:07:00,6.17738,6.1785,6.17731,6.17735,19000000.0
2005-07-28 08:08:00,6.17676,6.17776,6.17642,6.17776,11000000.0
2005-07-28 08:09:00,6.17768,6.17786,6.17673,6.17786,10000000.0
2005-07-28 08:10:00,6.1777,6.17861,6.17737,6.17861,16000000.0
2005-07-28 08:11:00,6.17855,6.17972,6.17773,6.17773,9000000.0
2005-07-28 08:12:00,6.17932,6.17962,6.17858,6.17939,10000000.0
2005-07-28 08:13:00,6.17946,6.18153,6.17934,6.18153,11000000.0
2005-07-28 08:14:00,6.18179,6.18232,6.18091,6.18207,12000000.0
2005-07-28 08:15:00,6.18186,6.18277,6.18078,6.18195,15000000.0
2005-07-28 08:16:00,6.18058,6.18189,6.17931,6.18156,14000000.0
2005-07-28 08:17:00,6.18161,6.18274,6.18117,6.18274,10000000.0
2005-07-28 08:18:00,6.18231,6.18409,6.18167,6.18409,9000000.0
2005-07-28 08:19:00,6.18431,6.18481,6.18388,6.18404,11000000.0
2005-07-28 08:20:00,6.18305,6.18426,6.18296,6.18353,11000000.0
2005-07-28 08:21:00,6.18303,6.1838,6.18263,6.1837,20000000.0
2005-07-28 08:22:00,6.18401,6.18462,6.18329,6.18393,8000000.0
2005-07-28 08:23:00,6.18395,6.18458,6.18342,6.18455,12000000.0
2005-07-28 08:24:00,6.18472,6.18549,6.18396,6.18475,13000000.0
2005-07-28 08:25:00,6.18631,6.18631,6.18403,6.18403,12000000.0
2005-07-28 08:26:00,6.18412,6.18536,6.18412,6.18439,13000000.0
2005-07-28 08:27:00,6.18483,6.18547,6.1844,6.18496,11000000.0
2005-07-28 08:28:00,6.18476,6.18518,6.18401,6.18468,8000000.0
2005-07-28 08:29:00,6.18472,6.186,6.18372,6.18525,12000000.0
2005-07-28 08:30:00,6.18449,6.18489,6.18368,6.18434,11000000.0
2005-07-28 08:31:00,6.18547,6.18559,6.18376,6.18496,10000000.0
2005-07-28 08:32:00,6.18455,6.18455,6.18352,6.18385,13000000.0
2005-07-28 08:33:00,6.18396,6.18587,6.18396,6.18564,11000000.0
2005-07-28 08:34:00,6.18401,6.18528,6.18313,6.18444,17000000.0
2005-07-28 08:35:00,6.18382,6.18382,6.18142,6.18185,11000000.0
2005-07-28 08:36:00,6.18084,6.18236,6.1803,6.18167,10000000.0
2005-07-28 08:37:00,6.18078,6.1818,6.18026,6.1818,9000000.0
2005-07-28 08:38:00,6.1824,6.18295,6.18113,6.18113,18000000.0
2005-07-28 08:39:00,6.18229,6.18384,6.1822,6.18228,8000000.0
2005-07-28 08:40:00,6.18174,6.18361,6.18172,6.18361,7000000.0
2005-07-28 08:41:00,6.18364,6.18382,6.18271,6.18282,16000000.0
2005-07-28 08:42:00,6.18332,6.18332,6.1814,6.18187,14000000.0
2005-07-28 08:43:00,6.18168,6.18189,6.18037,6.18111,12000000.0
2005-07-28 08:44:00,6.18137,6.18137,6.1795,6.18047,9000000.0
2005-07-28 08:45:00,6.18096,6.18195,6.18095,6.18166,18000000.0
2005-07-28 08:46:00,6.18198,6.18257,6.18172,6.18238,14000000.0
2005-07-28 08:47:00,6.18272,6.18291,6.18183,6.18219,18000000.0
2005-07-28 08:48:00,6.18161,6.18197,6.18013,6.18197,12000000.0
2005-07-28 08:49:00,6.18249,6.18301,6.18054,6.18248,14000000.0
2005-07-28 08:50:00,6.18304,6.18366,6.18151,6.18333,16000000.0
2005-07-28 08:51:00,6.1836,6.18417,6.18307,6.18412,21000000.0
2005-07-28 08:52:00,6.18455,6.18541,6.18389,6.18541,20000000.0
2005-07-28 08:53:00,6.18483,6.18516,6.18406,6.18498,7000000.0
2005-07-28 08:54:00,6.1847,6.18548,6.18438,6.18527,17000000.0
2005-07-28 08:55:00,6.18522,6.18543,6.18424,6.18441,12000000.0
2005-07-28 08:56:00,6.18409,6.18438,6.18267,6.18435,17000000.0
2005-07-28 08:57:00,6.18186,6.18324,6.18158,6.18288,16000000.0
2005-07-28 08:58:00,6.18276,6.18308,6.18153,6.18239,12000000.0
2005-07-28 08:59:00,6.18242,6.18314,6.18197,6.18292,13000000.0
2005-07-28 09:00:00,6.18288,6.18316,6.18184,6.18184,17000000.0
2005-07-28 09:01:00,6.18155,6.18292,6.18155,6.18183,13000000.0
2005-07-28 09:02:00,6.18187,6.1831,6.18187,6.18288,8000000.0
2005-07-28 09:03:00,6.18349,6.18553,6.18298,6.18553,16000000.0
2005-07-28 09:04:00,6.18554,6.18751,6.18497,6.18751,8000000.0
2005-07-28 09:05:00,6.18725,6.18913,6.18725,6.18849,11000000.0
2005-07-28 09:06:00,6.18876,6.18926,6.1882,6.18845,10000000.0
2005-07-28 09:07:00,6.18839,6.18873,6.1874,6.18822,10000000.0
2005-07-28 09:08:00,6.18634,6.18837,6.18634,6.18778,19000000.0
2005-07-28 09:09:00,6.18703,6.18846,6.18672,6.1879,16000000.0
2005-07-28 09:10:00,6.18654,6.18805,6.18654,6.18805,8000000.0
2005-07-28 09:11:00,6.18863,6.18863,6.18596,6.18626,11000000.0
2005-07-28 09:12:00,6.18409,6.18505,6.18409,6.1847,16000000.0
2005-07-28 09:13:00,6.18489,6.18608,6.18475,6.18517,15000000.0
2005-07-28 09:14:00,6.18454,6.18477,6.1833,6.1833,17000000.0
2005-07-28 09:15:00,6.18378,6.1847,6.18353,6.18462,12000000.0
2005-07-28 09:16:00,6.18437,6.18437,6.18231,6.18231,14000000.0
2005-07-28 09:17:00,6.18246,6.18384,6.18162,6.18176,14000000.0
2005-07-28 09:18:00,6.18315,6.18417,6.18315,6.18375,18000000.0
2005-07-28 09:19:00,6.18376,6.18506,6.18307,6.18506,14000000.0
2005-07-28 09:20:00,6.18551,6.18588,6.18366,6.18526,18000000.0
2005-07-28 09:21:00,6.18596,6.18748,6.18472,6.18635,17000000.0
2005-07-28 09:22:00,6.18553,6.18594,6.18285,6.18285,13000000.0
2005-07-28 09:23:00,6.186,6.186,6.18321,6.18533,12000000.0
2005-07-28 09:24:00,6.18548,6.18704,6.18539,6.18699,14000000.0
2005-07-28 09:25:00,6.18675,6.18675,6.18409,6.18497,9000000.0
2005-07-28 09:26:00,6.1851,6.18563,6.18423,6.18522,13000000.0
2005-07-28 09:27:00,6.18485,6.18516,6.18386,6.18516,13000000.0
2005-07-28 09:28:00,6.1853,6.18593,6.18457,6.18553,19000000.0
2005-07-28 09:29:00,6.18583,6.18629,6.18529,6.18629,14000000.0
2005-07-28 09:30:00,6.18591,6.18691,6.1852,6.18588,15000000.0
2005-07-28 09:31:00,6.18647,6.18763,6.18603,6.18762,11000000.0
2005-07-28 09:32:00,6.18741,6.18741,6.18522,6.18522,16000000.0
2005-07-28 09:33:00,6.18724,6.18828,6.18724,6.18734,9000000.0
2005-07-28 09:34:00,6.18703,6.18777,6.18668,6.18766,18000000.0
2005-07-28 09:35:00,6.18776,6.18846,6.18698,6.18764,14000000.0
2005-07-28 09:36:00,6.18699,6.18699,6.18556,6.18684,16000000.0
2005-07-28 09:37:00,6.18556,6.18765,6.18547,6.18765,20000000.0
2005-07-28 09:38:00,6.18755,6.18778,6.18664,6.18695,19000000.0
2005-07-28 09:39:00,6.18724,6.18751,6.186,6.18751,16000000.0
2005-07-28 09:40:00,6.18854,6.1891,6.18762,6.18889,12000000.0
2005-07-28 09:41:00,6.18896,6.18974,6.18822,6.18836,18000000.0
2005-07-28 09:42:00,6.18833,6.18833,6.18654,6.18695,16000000.0
2005-07-28 09:43:00,6.18831,6.18886,6.18721,6.18849,15000000.0
2005-07-28 09:44:00,6.18981,6.19159,6.18959,6.18969,13000000.0
2005-07-28 09:45:00,6.19186,6.19226,6.19141,6.19142,13000000.0
2005-07-28 09:46:00,6.19138,6.19238,6.19085,6.19085,17000000.0
2005-07-28 09:47:00,6.19191,6.19191,6.18836,6.19044,13000000.0
2005-07-28 09:48:00,6.19177,6.19177,6.18997,6.19038,16000000.0
2005-07-28 09:49:00,6.19017,6.19042,6.18924,6.18977,17000000.0
2005-07-28 09:50:00,6.18967,6.19238,6.18967,6.19177,12000000.0
2005-07-28 09:51:00,6.19265,6.19265,6.18973,6.19102,16000000.0
2005-07-28 09:52:00,6.19014,6.19095,6.18931,6.18931,16000000.0
2005-07-28 09:53:00,6.18908,6.1906,6.18908,6.18966,15000000.0
2005-07-28 09:54:00,6.18961,6.1899,6.1886,6.18939,15000000.0
2005-07-28 09:55:00,6.18905,6.18953,6.18873,6.18891,15000000.0
2005-07-28 09:56:00,6.18971,6.18971,6.18793,6.18856,17000000.0
2005-07-28 09:57:00,6.18864,6.18864,6.18692,6.18826,12000000.0
2005-07-28 09:58:00,6.18785,6.18827,6.1864,6.18765,14000000.0
2005-07-28 09:59:00,6.18699,6.18801,6.18632,6.18752,10000000.0
2005-07-28 10:00:00,6.18733,6.18749,6.18653,6.18723,11000000.0
2005-07-28 10:01:00,6.18655,6.18727,6.18569,6.18689,24000000.0
2005-07-28 10:02:00,6.18727,6.1878,6.18628,6.1874,14000000.0
2005-07-28 10:03:00,6.18826,6.18856,6.18703,6.18703,16000000.0
2005-07-28 10:04:00,6.1886,6.18874,6.18768,6.18825,10000000.0
2005-07-28 10:05:00,6.18734,6.18808,6.1871,6.18794,10000000.0
2005-07-28 10:06:00,6.18755,6.18796,6.18662,6.18736,9000000.0
2005-07-28 10:07:00,6.18688,6.18747,6.18595,6.18595,11000000.0
2005-07-28 10:08:00,6.18594,6.1865,6.18593,6.18617,9000000.0
2005-07-28 10:09:00,6.1861,6.18713,6.18468,6.18713,11000000.0
2005-07-28 10:10:00,6.1874,6.18767,6.18669,6.1872,15000000.0
2005-07-28 10:11:00,6.18678,6.18734,6.18605,6.18734,16000000.0
2005-07-28 10:12:00,6.18714,6.18736,6.18649,6.18736,19000000.0
2005-07-28 10:13:00,6.18765,6.18802,6.187,6.18784,9000000.0
2005-07-28 10:14:00,6.18848,6.18848,6.18679,6.18752,11000000.0
2005-07-28 10:15:00,6.18769,6.18834,6.18759,6.18789,8000000.0
2005-07-28 10:16:00,6.18777,6.18873,6.18765,6.18833,17000000.0
2005-07-28 10:17:00,6.18753,6.18797,6.18653,6.18728,16000000.0
2005-07-28 10:18:00,6.18754,6.18864,6.18687,6.18864,16000000.0
2005-07-28 10:19:00,6.18852,6.18888,6.18755,6.1884,17000000.0
2005-07-28 10:20:00,6.18865,6.1892,6.18764,6.18864,16000000.0
2005-07-28 10:21:00,6.18871,6.18889,6.18844,6.1885,7000000.0
2005-07-28 10:22:00,6.18873,6.18888,6.18765,6.18793,10000000.0
2005-07-28 10:23:00,6.18791,6.18899,6.18672,6.1878,14000000.0
2005-07-28 10:24:00,6.18825,6.18856,6.18735,6.18837,13000000.0
2005-07-28 10:25:00,6.18828,6.18836,6.18749,6.1883,12000000.0
2005-07-28 10:26:00,6.18862,6.18874,6.18791,6.18835,11000000.0
2005-07-28 10:27:00,6.18797,6.18797,6.18685,6.18739,13000000.0
2005-07-28 10:28:00,6.18673,6.18679,6.18465,6.18604,13000000.0
2005-07-28 10:29:00,6.18487,6.18705,6.18487,6.18705,11000000.0
2005-07-28 10:30:00,6.18761,6.18761,6.18563,6.18651,9000000.0
2005-07-28 10:31:00,6.18687,6.18779,6.18558,6.18558,16000000.0
2005-07-28 10:32:00,6.18669,6.18709,6.18606,6.18673,9000000.0
2005-07-28 10:33:00,6.18625,6.18649,6.18439,6.18484,12000000.0
2005-07-28 10:34:00,6.18346,6.18431,6.1822,6.1822,11000000.0
2005-07-28 10:35:00,6.18233,6.18383,6.18186,6.18377,17000000.0
2005-07-28 10:36:00,6.18354,6.18434,6.18278,6.18296,10000000.0
2005-07-28 10:37:00,6.18273,6.18361,6.18169,6.18247,15000000.0
2005-07-28 10:38:00,6.18393,6.18393,6.18242,6.18346,17000000.0
2005-07-28 10:39:00,6.18168,6.18357,6.18168,6.18244,13000000.0
2005-07-28 10:40:00,6.18242,6.18269,6.18094,6.18142,10000000.0
2005-07-28 10:41:00,6.18152,6.18259,6.18133,6.18259,15000000.0
2005-07-28 10:42:00,6.18222,6.18268,6.18115,6.18263,12000000.0
2005-07-28 10:43:00,6.18223,6.18264,6.18132,6.18262,13000000.0
2005-07-28 10:44:00,6.1825,6.18322,6.18164,6.18299,12000000.0
2005-07-28 10:45:00,6.18168,6.18373,6.18168,6.18229,13000000.0
2005-07-28 10:46:00,6.18347,6.18368,6.18267,6.18267,13000000.0
2005-07-28 10:47:00,6.18273,6.1833,6.18221,6.18263,7000000.0
2005-07-28 10:48:00,6.18313,6.18381,6.18161,6.18168,12000000.0
2005-07-28 10:49:00,6.18327,6.18377,6.18281,6.18281,10000000.0
2005-07-28 10:50:00,6.18269,6.18395,6.18226,6.18363,14000000.0
2005-07-28 10:51:00,6.18426,6.18426,6.18291,6.18291,11000000.0
2005-07-28 10:52:00,6.18308,6.18408,6.18293,6.18321,20000000.0
2005-07-28 10:53:00,6.18316,6.18316,6.18251,6.1828,9000000.0
2005-07-28 10:54:00,6.18229,6.18246,6.1811,6.18218,18000000.0
2005-07-28 10:55:00,6.18212,6.18274,6.18129,6.18166,10000000.0
2005-07-28 10:56:00,6.1814,6.18217,6.18064,6.18186,11000000.0
2005-07-28 10:57:00,6.1818,6.18197,6.17925,6.18045,8000000.0
2005-07-28 10:58:00,6.1802,6.18078,6.17999,6.18045,10000000.0
2005-07-28 10:59:00,6.17985,6.18064,6.17942,6.17964,10000000.0
2005-07-28 11:00:00,6.17927,6.17927,6.17712,6.17836,15000000.0
2005-07-28 11:01:00,6.17794,6.17859,6.17722,6.17722,12000000.0
2005-07-28 11:02:00,6.17755,6.17818,6.17755,6.17794,8000000.0
2005-07-28 11:03:00,6.17807,6.181,6.1774,6.17761,11000000.0
2005-07-28 11:04:00,6.17666,6.17818,6.17666,6.17818,15000000.0
2005-07-28 11:05:00,6.17805,6.17881,6.17658,6.17682,17000000.0
2005-07-28 11:06:00,6.17615,6.17786,6.17585,6.17786,12000000.0
2005-07-28 11:07:00,6.17888,6.17949,6.17741,6.17741,11000000.0
2005-07-28 11:08:00,6.17622,6.17697,6.17472,6.17617,22000000.0
2005-07-28 11:09:00,6.17605,6.17663,6.17547,6.17652,9000000.0
2005-07-28 11:10:00,6.17681,6.17693,6.17467,6.17601,16000000.0
2005-07-28 11:11:00,6.17568,6.17737,6.17568,6.17735,7000000.0
2005-07-28 11:12:00,6.17643,6.17742,6.17614,6.17686,15000000.0
2005-07-28 11:13:00,6.1777,6.1777,6.17518,6.17661,11000000.0
2005-07-28 11:14:00,6.17764,6.17853,6.17679,6.17815,18000000.0
2005-07-28 11:15:00,6.17836,6.17888,6.17786,6.17786,11000000.0
2005-07-28 11:16:00,6.17752,6.17852,6.17752,6.1783,13000000.0
2005-07-28 11:17:00,6.178,6.17907,6.17686,6.17841,13000000.0
2005-07-28 11:18:00,6.17823,6.17844,6.17743,6.17844,9000000.0
2005-07-28 11:19:00,6.17833,6.17878,6.17705,6.1775,17000000.0
2005-07-28 11:20:00,6.17771,6.17815,6.17714,6.17743,14000000.0
2005-07-28 11:21:00,6.17726,6.17816,6.17668,6.17801,14000000.0
2005-07-28 11:22:00,6.17884,6.17916,6.17634,6.1773,22000000.0
2005-07-28 11:23:00,6.17794,6.17871,6.17794,6.17856,8000000.0
2005-07-28 11:24:00,6.1789,6.1789,6.17804,6.17826,18000000.0
2005-07-28 11:25:00,6.17795,6.17881,6.17787,6.17846,9000000.0
2005-07-28 11:26:00,6.17837,6.17885,6.17751,6.17885,15000000.0
2005-07-28 11:27:00,6.17843,6.17843,6.17739,6.17802,10000000.0
2005-07-28 11:28:00,6.1782,6.17851,6.17736,6.17791,13000000.0
2005-07-28 11:29:00,6.17803,6.1783,6.17724,6.17724,17000000.0
2005-07-28 11:30:00,6.177,6.17799,6.17682,6.1778,13000000.0
2005-07-28 11:31:00,6.17776,6.17872,6.17659,6.17724,12000000.0
2005-07-28 11:32:00,6.17759,6.17891,6.17759,6.17857,20000000.0
2005-07-28 11:33:00,6.17899,6.17901,6.17808,6.17811,16000000.0
2005-07-28 11:34:00,6.17816,6.17903,6.17746,6.179,13000000.0
2005-07-28 11:35:00,6.17858,6.18063,6.17807,6.18063,14000000.0
2005-07-28 11:36:00,6.17973,6.18061,6.17973,6.18024,11000000.0
2005-07-28 11:37:00,6.18106,6.18146,6.18025,6.18034,16000000.0
2005-07-28 11:38:00,6.18109,6.18112,6.18003,6.18003,8000000.0
2005-07-28 11:39:00,6.17945,6.18026,6.17945,6.18,11000000.0
2005-07-28 11:40:00,6.17967,6.18022,6.17809,6.17809,12000000.0
2005-07-28 11:41:00,6.17873,6.17983,6.17848,6.17983,10000000.0
2005-07-28 11:42:00,6.17977,6.17977,6.17846,6.17896,10000000.0
2005-07-28 11:43:00,6.17931,6.18032,6.17872,6.17917,17000000.0
2005-07-28 11:44:00,6.17808,6.17879,6.17558,6.17719,15000000.0
2005-07-28 11:45:00,6.1771,6.1779,6.17616,6.17738,16000000.0
2005-07-28 11:46:00,6.17677,6.17682,6.17528,6.17581,7000000.0
2005-07-28 11:47:00,6.17651,6.17651,6.17408,6.17477,16000000.0
2005-07-28 11:48:00,6.17419,6.17519,6.17325,6.17468,13000000.0
2005-07-28 11:49:00,6.17542,6.17573,6.17468,6.1753,10000000.0
2005-07-28 11:50:00,6.1774,6.18427,6.1774,6.18311,12000000.0
2005-07-28 11:51:00,6.18301,6.18446,6.18283,6.18283,14000000.0
2005-07-28 11:52:00,6.18264,6.18516,6.18264,6.184,18000000.0
2005-07-28 11:53:00,6.18479,6.18566,6.18374,6.18399,16000000.0
2005-07-28 11:54:00,6.18476,6.18476,6.18329,6.18329,8000000.0
2005-07-28 11:55:00,6.18379,6.18379,6.18267,6.18301,8000000.0
2005-07-28 11:56:00,6.1832,6.1838,6.18277,6.1838,8000000.0
2005-07-28 11:57:00,6.18344,6.18417,6.18245,6.18408,11000000.0
2005-07-28 11:58:00,6.18419,6.18544,6.1828,6.18544,14000000.0
2005-07-28 11:59:00,6.18552,6.18553,6.18345,6.18345,11000000.0
2005-07-28 12:00:00,6.18222,6.18222,6.17951,6.18101,15000000.0
2005-07-28 12:01:00,6.18134,6.18185,6.17961,6.17961,13000000.0
2005-07-28 12:02:00,6.17949,6.18214,6.17919,6.18125,15000000.0
2005-07-28 12:03:00,6.18218,6.18241,6.18079,6.18193,11000000.0
2005-07-28 12:04:00,6.18188,6.18257,6.18134,6.18252,9000000.0
2005-07-28 12:05:00,6.18121,6.18222,6.18025,6.18222,9000000.0
2005-07-28 12:06:00,6.18171,6.18285,6.18143,6.18222,15000000.0
2005-07-28 12:07:00,6.18249,6.18259,6.18128,6.18242,11000000.0
2005-07-28 12:08:00,6.18275,6.18389,6.18234,6.18363,8000000.0
2005-07-28 12:09:00,6.18347,6.18368,6.18101,6.18203,18000000.0
2005-07-28 12:10:00,6.18181,6.18181,6.17904,6.18076,14000000.0
2005-07-28 12:11:00,6.18061,6.18146,6.17974,6.17974,9000000.0
2005-07-28 12:12:00,6.18079,6.1822,6.18066,6.18201,18000000.0
2005-07-28 12:13:00,6.18213,6.18295,6.18132,6.18198,12000000.0
2005-07-28 12:14:00,6.18355,6.18388,6.18275,6.18326,10000000.0
2005-07-28 12:15:00,6.18367,6.184,6.18304,6.18385,8000000.0
2005-07-28 12:16:00,6.18546,6.18796,6.18469,6.18653,14000000.0
2005-07-28 12:17:00,6.18662,6.18735,6.18583,6.18735,13000000.0
2005-07-28 12:18:00,6.18697,6.18712,6.18574,6.18574,10000000.0
2005-07-28 12:19:00,6.18449,6.18522,6.18426,6.18458,11000000.0
2005-07-28 12:20:00,6.18405,6.18559,6.18364,6.18539,8000000.0
2005-07-28 12:21:00,6.18413,6.18691,6.18348,6.18669,20000000.0
2005-07-28 12:22:00,6.18656,6.1868,6.18519,6.18519,14000000.0
2005-07-28 12:23:00,6.18556,6.18706,6.18556,6.18595,11000000.0
2005-07-28 12:24:00,6.18523,6.18575,6.18373,6.18542,17000000.0
2005-07-28 12:25:00,6.18423,6.1846,6.18352,6.18352,12000000.0
2005-07-28 12:26:00,6.1842,6.18481,6.18383,6.18383,7000000.0
2005-07-28 12:27:00,6.18329,6.18371,6.18251,6.18301,7000000.0
2005-07-28 12:28:00,6.18346,6.18418,6.1831,6.18407,19000000.0
2005-07-28 12:29:00,6.18426,6.18446,6.18302,6.18366,12000000.0
2005-07-28 12:30:00,6.18369,6.18454,6.18359,6.18397,10000000.0
2005-07-28 12:31:00,6.1838,6.18384,6.18198,6.18198,12000000.0
2005-07-28 12:32:00,6.18157,6.18157,6.18001,6.18001,12000000.0
2005-07-28 12:33:00,6.18045,6.18079,6.17936,6.18016,15000000.0
2005-07-28 12:34:00,6.17972,6.18043,6.17904,6.17935,12000000.0
2005-07-28 12:35:00,6.17767,6.17865,6.17593,6.17692,12000000.0
2005-07-28 12:36:00,6.17656,6.17719,6.17475,6.17475,15000000.0
2005-07-28 12:37:00,6.17534,6.17626,6.17492,6.17626,8000000.0
2005-07-28 12:38:00,6.17651,6.17654,6.17456,6.17485,15000000.0
2005-07-28 12:39:00,6.17452,6.17509,6.17328,6.17414,14000000.0
2005-07-28 12:40:00,6.17441,6.17619,6.17441,6.17619,18000000.0
2005-07-28 12:41:00,6.1758,6.1758,6.17441,6.17466,11000000.0
2005-07-28 12:42:00,6.17532,6.17671,6.17461,6.17603,17000000.0
2005-07-28 12:43:00,6.17626,6.17737,6.17584,6.17635,11000000.0
2005-07-28 12:44:00,6.17641,6.17659,6.17548,6.17548,13000000.0
2005-07-28 12:45:00,6.1752,6.17644,6.1749,6.1749,10000000.0
2005-07-28 12:46:00,6.17492,6.17547,6.17444,6.1747,20000000.0
2005-07-28 12:47:00,6.17494,6.17549,6.17357,6.17357,10000000.0
2005-07-28 12:48:00,6.17416,6.1751,6.17416,6.17489,10000000.0
2005-07-28 12:49:00,6.17432,6.17463,6.17263,6.17263,15000000.0
2005-07-28 12:50:00,6.17247,6.17294,6.17088,6.17196,14000000.0
2005-07-28 12:51:00,6.17286,6.17341,6.17203,6.17234,14000000.0
2005-07-28 12:52:00,6.1722,6.17254,6.17136,6.17229,9000000.0
2005-07-28 12:53:00,6.17265,6.17284,6.17127,6.17284,9000000.0
2005-07-28 12:54:00,6.17324,6.17342,6.17237,6.17237,20000000.0
2005-07-28 12:55:00,6.17249,6.17453,6.17249,6.17411,12000000.0
2005-07-28 12:56:00,6.1737,6.17473,6.17354,6.17354,7000000.0
2005-07-28 12:57:00,6.17349,6.17349,6.17216,6.1729,13000000.0
2005-07-28 12:58:00,6.172,6.17337,6.17143,6.17143,16000000.0
2005-07-28 12:59:00,6.17148,6.17233,6.17082,6.17082,14000000.0
2005-07-28 13:00:00,6.1708,6.1708,6.16929,6.17054,12000000.0
2005-07-28 13:01:00,6.17019,6.17019,6.16809,6.16944,17000000.0
2005-07-28 13:02:00,6.16934,6.17017,6.16899,6.16899,10000000.0
2005-07-28 13:03:00,6.17032,6.17175,6.16991,6.17045,22000000.0
2005-07-28 13:04:00,6.16977,6.17095,6.16967,6.17088,20000000.0
2005-07-28 13:05:00,6.17096,6.17096,6.16726,6.16726,14000000.0
2005-07-28 13:06:00,6.16769,6.16805,6.16498,6.16628,17000000.0
2005-07-28 13:07:00,6.16548,6.16599,6.16445,6.16588,22000000.0
2005-07-28 13:08:00,6.16625,6.16684,6.16571,6.16639,12000000.0
2005-07-28 13:09:00,6.16733,6.16965,6.16733,6.16798,12000000.0
2005-07-28 13:10:00,6.16715,6.16781,6.1669,6.16691,20000000.0
2005-07-28 13:11:00,6.16765,6.16813,6.16732,6.16796,12000000.0
2005-07-28 13:12:00,6.16765,6.16809,6.16713,6.16794,16000000.0
2005-07-28 13:13:00,6.16729,6.16769,6.1666,6.16699,14000000.0
2005-07-28 13:14:00,6.16604,6.16604,6.16374,6.16552,17000000.0
2005-07-28 13:15:00,6.16552,6.16558,6.1637,6.16387,7000000.0
2005-07-28 13:16:00,6.16383,6.16385,6.16185,6.16258,9000000.0
2005-07-28 13:17:00,6.16139,6.16189,6.1601,6.16145,15000000.0
2005-07-28 13:18:00,6.16195,6.1642,6.1606,6.1628,17000000.0
2005-07-28 13:19:00,6.16299,6.16299,6.16149,6.16198,15000000.0
2005-07-28 13:20:00,6.1602,6.16167,6.16017,6.16167,12000000.0
2005-07-28 13:21:00,6.16189,6.16225,6.16067,6.16067,24000000.0
2005-07-28 13:22:00,6.16132,6.16132,6.1603,6.16041,12000000.0
2005-07-28 13:23:00,6.16042,6.16155,6.16042,6.16125,12000000.0
2005-07-28 13:24:00,6.16104,6.16163,6.16049,6.16125,18000000.0
2005-07-28 13:25:00,6.16175,6.16189,6.15968,6.16123,12000000.0
2005-07-28 13:26:00,6.16158,6.16238,6.16099,6.16201,12000000.0
2005-07-28 13:27:00,6.16284,6.16354,6.16249,6.16264,9000000.0
2005-07-28 13:28:00,6.16286,6.16391,6.16213,6.16314,15000000.0
2005-07-28 13:29:00,6.16418,6.16464,6.1632,6.16412,14000000.0
2005-07-28 13:30:00,6.16453,6.1648,6.16328,6.16329,11000000.0
2005-07-28 13:31:00,6.16339,6.16446,6.16319,6.16421,11000000.0
2005-07-28 13:32:00,6.1634,6.16459,6.16246,6.16459,8000000.0
2005-07-28 13:33:00,6.16535,6.16549,6.16452,6.16502,14000000.0
2005-07-28 13:34:00,6.16566,6.16667,6.16548,6.16603,11000000.0
2005-07-28 13:35:00,6.16673,6.16831,6.16673,6.16798,16000000.0
2005-07-28 13:36:00,6.16766,6.16818,6.16615,6.16615,8000000.0
2005-07-28 13:37:00,6.16571,6.16823,6.16552,6.1671,17000000.0
2005-07-28 13:38:00,6.16796,6.16856,6.16747,6.16761,14000000.0
2005-07-28 13:39:00,6.16743,6.16765,6.16661,6.16664,10000000.0
2005-07-28 13:40:00,6.16635,6.16644,6.16461,6.1653,8000000.0
2005-07-28 13:41:00,6.16568,6.1658,6.16494,6.16539,11000000.0
2005-07-28 13:42:00,6.16466,6.16478,6.16277,6.16429,14000000.0
2005-07-28 13:43:00,6.16397,6.16423,6.163,6.16398,11000000.0
2005-07-28 13:44:00,6.16462,6.16485,6.16338,6.16357,11000000.0
2005-07-28 13:45:00,6.16293,6.16315,6.16216,6.16222,14000000.0
2005-07-28 13:46:00,6.16276,6.16331,6.16215,6.16241,11000000.0
2005-07-28 13:47:00,6.16269,6.16439,6.16269,6.16325,13000000.0
2005-07-28 13:48:00,6.16361,6.16395,6.16303,6.16345,14000000.0
2005-07-28 13:49:00,6.16284,6.16284,6.16089,6.16173,12000000.0
2005-07-28 13:50:00,6.16132,6.16254,6.15974,6.16103,16000000.0
2005-07-28 13:51:00,6.15983,6.15983,6.15701,6.15856,14000000.0
2005-07-28 13:52:00,6.15754,6.15777,6.15642,6.15724,10000000.0
2005-07-28 13:53:00,6.15701,6.15785,6.15613,6.15613,10000000.0
2005-07-28 13:54:00,6.15834,6.15903,6.15639,6.15872,8000000.0
2005-07-28 13:55:00,6.16009,6.1618,6.15954,6.1618,13000000.0
2005-07-28 13:56:00,6.16197,6.16293,6.16104,6.16237,17000000.0
2005-07-28 13:57:00,6.16173,6.16173,6.15918,6.15918,13000000.0
2005-07-28 13:58:00,6.15893,6.15949,6.15811,6.15949,7000000.0
2005-07-28 13:59:00,6.15916,6.15944,6.15793,6.15855,9000000.0
2005-07-28 14:00:00,6.1596,6.15969,6.1583,6.15844,7000000.0
2005-07-28 14:01:00,6.15848,6.15897,6.15703,6.15897,11000000.0
2005-07-28 14:02:00,6.15841,6.15864,6.15681,6.15753,19000000.0
2005-07-28 14:03:00,6.1583,6.1593,6.1583,6.1593,13000000.0
2005-07-28 14:04:00,6.15796,6.1595,6.15699,6.1595,22000000.0
2005-07-28 14:05:00,6.1598,6.16058,6.15888,6.1597,17000000.0
2005-07-28 14:06:00,6.16014,6.16217,6.16014,6.16086,11000000.0
2005-07-28 14:07:00,6.16063,6.16217,6.15988,6.16217,9000000.0
2005-07-28 14:08:00,6.16176,6.16186,6.16094,6.16135,11000000.0
2005-07-28 14:09:00,6.16179,6.16179,6.16053,6.16112,12000000.0
2005-07-28 14:10:00,6.16066,6.16082,6.15971,6.16066,13000000.0
2005-07-28 14:11:00,6.16004,6.16137,6.15906,6.16137,14000000.0
2005-07-28 14:12:00,6.16009,6.16043,6.15838,6.16043,11000000.0
2005-07-28 14:13:00,6.16073,6.16115,6.16003,6.16003,11000000.0
2005-07-28 14:14:00,6.15949,6.1605,6.1591,6.16035,7000000.0
2005-07-28 14:15:00,6.16014,6.16063,6.15927,6.16063,14000000.0
2005-07-28 14:16:00,6.16048,6.16098,6.15931,6.16087,13000000.0
2005-07-28 14:17:00,6.15991,6.16088,6.15924,6.16056,22000000.0
2005-07-28 14:18:00,6.16164,6.16198,6.1607,6.16182,15000000.0
2005-07-28 14:19:00,6.16247,6.16327,6.16185,6.16185,12000000.0
2005-07-28 14:20:00,6.16194,6.16411,6.16194,6.16411,7000000.0
2005-07-28 14:21:00,6.16397,6.16415,6.16214,6.16274,13000000.0
2005-07-28 14:22:00,6.16263,6.16263,6.1608,6.1608,8000000.0
2005-07-28 14:23:00,6.16079,6.16099,6.15777,6.15866,11000000.0
2005-07-28 14:24:00,6.15862,6.15923,6.15698,6.15748,13000000.0
2005-07-28 14:25:00,6.15894,6.15908,6.15755,6.15785,15000000.0
2005-07-28 14:26:00,6.15815,6.15872,6.15675,6.15675,8000000.0
2005-07-28 14:27:00,6.15662,6.15867,6.15654,6.15867,10000000.0
2005-07-28 14:28:00,6.15958,6.16135,6.15958,6.16089,11000000.0
2005-07-28 14:29:00,6.16128,6.16227,6.16116,6.16117,21000000.0
2005-07-28 14:30:00,6.16281,6.16317,6.16201,6.16218,11000000.0
2005-07-28 14:31:00,6.1618,6.16192,6.16018,6.16163,17000000.0
2005-07-28 14:32:00,6.16106,6.16106,6.15875,6.15971,15000000.0
2005-07-28 14:33:00,6.15939,6.16148,6.15939,6.1602,8000000.0
2005-07-28 14:34:00,6.16055,6.16055,6.15938,6.15938,9000000.0
2005-07-28 14:35:00,6.15935,6.16068,6.15935,6.16056,11000000.0
2005-07-28 14:36:00,6.16095,6.16275,6.16079,6.16206,15000000.0
2005-07-28 14:37:00,6.16319,6.16571,6.16307,6.16571,8000000.0
2005-07-28 14:38:00,6.16552,6.16559,6.16199,6.16199,10000000.0
2005-07-28 14:39:00,6.1624,6.16502,6.16176,6.16436,19000000.0
2005-07-28 14:40:00,6.16455,6.16455,6.16236,6.16321,15000000.0
2005-07-28 14:41:00,6.16383,6.1649,6.16359,6.16359,15000000.0
2005-07-28 14:42:00,6.16462,6.16572,6.1638,6.1652,17000000.0
2005-07-28 14:43:00,6.16571,6.16617,6.165,6.16575,15000000.0
2005-07-28 14:44:00,6.16564,6.1662,6.1648,6.1648,15000000.0
2005-07-28 14:45:00,6.16521,6.16638,6.16484,6.16543,9000000.0
2005-07-28 14:46:00,6.16582,6.16683,6.16581,6.16581,11000000.0
2005-07-28 14:47:00,6.16633,6.16753,6.16592,6.16721,12000000.0
2005-07-28 14:48:00,6.16618,6.16711,6.16574,6.16703,12000000.0
2005-07-28 14:49:00,6.16682,6.16733,6.16615,6.16688,12000000.0
2005-07-28 14:50:00,6.1652,6.16702,6.1652,6.16702,15000000.0
2005-07-28 14:51:00,6.16554,6.16634,6.16444,6.16444,10000000.0
2005-07-28 14:52:00,6.16406,6.16406,6.16173,6.16296,13000000.0
2005-07-28 14:53:00,6.16307,6.16443,6.16142,6.1632,13000000.0
2005-07-28 14:54:00,6.16222,6.16407,6.16222,6.16407,9000000.0
2005-07-28 14:55:00,6.164,6.16505,6.1639,6.16457,16000000.0
2005-07-28 14:56:00,6.16447,6.16482,6.16295,6.16334,15000000.0
2005-07-28 14:57:00,6.16321,6.16413,6.16259,6.1632,15000000.0
2005-07-28 14:58:00,6.16286,6.16455,6.16286,6.16368,11000000.0
2005-07-28 14:59:00,6.16478,6.16535,6.1644,6.16475,14000000.0
2005-07-28 15:00:00,6.16483,6.16535,6.16375,6.16518,18000000.0
2005-07-28 15:01:00,6.1651,6.1658,6.16447,6.1658,12000000.0
2005-07-28 15:02:00,6.16544,6.16544,6.16413,6.16436,7000000.0
2005-07-28 15:03:00,6.16467,6.16467,6.16295,6.16389,18000000.0
2005-07-28 15:04:00,6.16388,6.16505,6.16333,6.16503,21000000.0
2005-07-28 15:05:00,6.16509,6.16566,6.16391,6.16544,13000000.0
2005-07-28 15:06:00,6.16469,6.16469,6.16109,6.16136,14000000.0
2005-07-28 15:07:00,6.16155,6.16322,6.16125,6.16322,22000000.0
2005-07-28 15:08:00,6.16374,6.16374,6.16242,6.16242,10000000.0
2005-07-28 15:09:00,6.16323,6.16337,6.16161,6.1631,9000000.0
2005-07-28 15:10:00,6.16227,6.16227,6.16051,6.16054,14000000.0
2005-07-28 15:11:00,6.16184,6.16197,6.16048,6.16048,12000000.0
2005-07-28 15:12:00,6.16118,6.16208,6.16111,6.16164,13000000.0
2005-07-28 15:13:00,6.16168,6.16168,6.15987,6.15987,12000000.0
2005-07-28 15:14:00,6.16042,6.16076,6.1588,6.1591,10000000.0
2005-07-28 15:15:00,6.15919,6.16093,6.1588,6.16093,16000000.0
2005-07-28 15:16:00,6.16052,6.16052,6.15896,6.15995,15000000.0
2005-07-28 15:17:00,6.15996,6.1609,6.159,6.16049,14000000.0
2005-07-28 15:18:00,6.15995,6.15995,6.15871,6.15871,12000000.0
2005-07-28 15:19:00,6.15816,6.15952,6.15759,6.15939,11000000.0
2005-07-28 15:20:00,6.15889,6.15896,6.15727,6.15875,14000000.0
2005-07-28 15:21:00,6.15796,6.15813,6.15692,6.15755,14000000.0
2005-07-28 15:22:00,6.15707,6.1572,6.15594,6.15662,10000000.0
2005-07-28 15:23:00,6.15767,6.15796,6.15726,6.15769,11000000.0
2005-07-28 15:24:00,6.15827,6.15827,6.15626,6.15749,10000000.0
2005-07-28 15:25:00,6.15774,6.15929,6.15683,6.15893,16000000.0
2005-07-28 15:26:00,6.1583,6.1583,6.1561,6.15793,15000000.0
2005-07-28 15:27:00,6.15806,6.15938,6.15774,6.15938,10000000.0
2005-07-28 15:28:00,6.15865,6.16295,6.15865,6.16295,11000000.0
2005-07-28 15:29:00,6.16222,6.16269,6.15805,6.16269,19000000.0
2005-07-28 15:30:00,6.16237,6.16298,6.1609,6.16168,10000000.0
2005-07-28 15:31:00,6.16126,6.16171,6.16072,6.16104,14000000.0
2005-07-28 15:32:00,6.16206,6.16241,6.16045,6.16241,12000000.0
2005-07-28 15:33:00,6.16247,6.16247,6.1604,6.16109,20000000.0
2005-07-28 15:34:00,6.1608,6.1614,6.16053,6.16059,12000000.0
2005-07-28 15:35:00,6.16041,6.16151,6.16007,6.16055,12000000.0
2005-07-28 15:36:00,6.16054,6.16183,6.16051,6.16096,10000000.0
2005-07-28 15:37:00,6.16047,6.16228,6.16047,6.16147,10000000.0
2005-07-28 15:38:00,6.16153,6.16174,6.16056,6.16056,13000000.0
2005-07-28 15:39:00,6.16058,6.16152,6.16019,6.16072,7000000.0
2005-07-28 15:40:00,6.16091,6.16127,6.16016,6.16091,10000000.0
2005-07-28 15:41:00,6.16135,6.16156,6.16052,6.16064,9000000.0
2005-07-28 15:42:00,6.16242,6.16342,6.16084,6.1628,13000000.0
2005-07-28 15:43:00,6.1631,6.16495,6.16258,6.16495,16000000.0
2005-07-28 15:44:00,6.165,6.165,6.16287,6.16287,14000000.0
2005-07-28 15:45:00,6.16306,6.16415,6.16221,6.16325,15000000.0
2005-07-28 15:46:00,6.16347,6.16404,6.16269,6.16404,13000000.0
2005-07-28 15:47:00,6.16435,6.16466,6.16322,6.16381,9000000.0
2005-07-28 15:48:00,6.16425,6.16452,6.16178,6.16178,21000000.0
2005-07-28 15:49:00,6.16228,6.16268,6.16116,6.16235,23000000.0
2005-07-28 15:50:00,6.1625,6.16383,6.16185,6.16327,12000000.0
2005-07-28 15:51:00,6.16377,6.16424,6.1628,6.16424,19000000.0
2005-07-28 15:52:00,6.16431,6.16551,6.16405,6.16515,15000000.0
2005-07-28 15:53:00,6.16536,6.16536,6.16353,6.1646,14000000.0
2005-07-28 15:54:00,6.16543,6.16636,6.16504,6.16573,15000000.0
2005-07-28 15:55:00,6.16574,6.1667,6.16515,6.16575,12000000.0
2005-07-28 15:56:00,6.1658,6.16684,6.1654,6.16682,18000000.0
2005-07-28 15:57:00,6.16686,6.1671,6.16591,6.16591,10000000.0
2005-07-28 15:58:00,6.16684,6.16759,6.1659,6.16672,22000000.0
2005-07-28 15:59:00,6.16678,6.17219,6.16623,6.17219,12000000.0
2005-07-28 16:00:00,6.17243,6.1732,6.17166,6.17266,12000000.0
2005-07-28 16:01:00,6.1716,6.17191,6.17051,6.17191,12000000.0
2005-07-28 16:02:00,6.17142,6.17162,6.16823,6.17162,13000000.0
2005-07-28 16:03:00,6.17175,6.17451,6.17175,6.17425,13000000.0
2005-07-28 16:04:00,6.17432,6.17829,6.17403,6.17829,11000000.0
2005-07-28 16:05:00,6.17875,6.17875,6.17732,6.17732,9000000.0
2005-07-28 16:06:00,6.1773,6.17746,6.17638,6.17659,14000000.0
2005-07-28 16:07:00,6.17682,6.17701,6.17608,6.17613,15000000.0
2005-07-28 16:08:00,6.17583,6.17585,6.17448,6.17584,15000000.0
2005-07-28 16:09:00,6.17481,6.17481,6.17351,6.17407,17000000.0
2005-07-28 16:10:00,6.17412,6.17444,6.17195,6.17227,14000000.0
2005-07-28 16:11:00,6.17142,6.17238,6.17075,6.17075,9000000.0
2005-07-28 16:12:00,6.17181,6.17433,6.17181,6.17289,15000000.0
2005-07-28 16:13:00,6.17194,6.17309,6.17167,6.17295,14000000.0
2005-07-28 16:14:00,6.1727,6.17279,6.17122,6.17235,12000000.0
2005-07-28 16:15:00,6.17341,6.1831,6.17298,6.17325,14000000.0
2005-07-28 16:16:00,6.17133,6.17376,6.17133,6.17376,13000000.0
2005-07-28 16:17:00,6.17385,6.17443,6.17227,6.17418,18000000.0
2005-07-28 16:18:00,6.17326,6.17326,6.17123,6.17218,13000000.0
2005-07-28 16:19:00,6.17169,6.17272,6.17128,6.17272,8000000.0
2005-07-28 16:20:00,6.17327,6.17407,6.17273,6.17383,13000000.0
2005-07-28 16:21:00,6.17257,6.17342,6.17201,6.17273,12000000.0
2005-07-28 16:22:00,6.17173,6.17313,6.17163,6.17313,11000000.0
2005-07-28 16:23:00,6.17212,6.17312,6.17141,6.17164,14000000.0
2005-07-28 16:24:00,6.17222,6.1736,6.17192,6.17334,15000000.0
2005-07-28 16:25:00,6.17343,6.17378,6.17259,6.17309,11000000.0
2005-07-28 16:26:00,6.17318,6.17346,6.17175,6.17287,8000000.0
2005-07-28 16:27:00,6.17323,6.17349,6.17215,6.1728,10000000.0
2005-07-28 16:28:00,6.17242,6.17355,6.17158,6.17158,15000000.0
2005-07-28 16:29:00,6.17168,6.17266,6.17168,6.17253,7000000.0
2005-07-28 16:30:00,6.17303,6.1735,6.1715,6.1715,16000000.0
2005-07-28 16:31:00,6.17143,6.17315,6.17122,6.17277,14000000.0
2005-07-28 16:32:00,6.17419,6.17433,6.17282,6.17363,7000000.0
2005-07-28 16:33:00,6.17374,6.17374,6.17284,6.17316,8000000.0
2005-07-28 16:34:00,6.17365,6.17365,6.17185,6.17185,8000000.0
2005-07-28 16:35:00,6.17218,6.17283,6.17116,6.17116,9000000.0
2005-07-28 16:36:00,6.17185,6.17507,6.17179,6.17329,13000000.0
2005-07-28 16:37:00,6.17303,6.17313,6.17132,6.17222,18000000.0
2005-07-28 16:38:00,6.17179,6.1733,6.17159,6.1733,18000000.0
2005-07-28 16:39:00,6.17266,6.17303,6.17116,6.17221,20000000.0
2005-07-28 16:40:00,6.17307,6.17309,6.17128,6.17128,13000000.0
2005-07-28 16:41:00,6.17127,6.17238,6.17127,6.17208,20000000.0
2005-07-28 16:42:00,6.17157,6.1717,6.17001,6.17053,18000000.0
2005-07-28 16:43:00,6.17019,6.17089,6.1694,6.1706,15000000.0
2005-07-28 16:44:00,6.17128,6.17187,6.17027,6.17187,20000000.0
2005-07-28 16:45:00,6.17211,6.17211,6.17057,6.17204,13000000.0
2005-07-28 16:46:00,6.17072,6.17232,6.17011,6.1702,15000000.0
2005-07-28 16:47:00,6.16944,6.17102,6.16944,6.17031,8000000.0
2005-07-28 16:48:00,6.16949,6.17169,6.16921,6.1713,11000000.0
2005-07-28 16:49:00,6.17048,6.17177,6.17043,6.17158,12000000.0
2005-07-28 16:50:00,6.17144,6.17144,6.16948,6.17012,15000000.0
2005-07-28 16:51:00,6.17104,6.17241,6.17096,6.17187,18000000.0
2005-07-28 16:52:00,6.17194,6.17194,6.16942,6.16942,14000000.0
2005-07-28 16:53:00,6.16942,6.17028,6.16889,6.16889,8000000.0
2005-07-28 16:54:00,6.16897,6.17026,6.16884,6.16984,11000000.0
2005-07-28 16:55:00,6.16944,6.16985,6.1685,6.16864,12000000.0
2005-07-28 16:56:00,6.16897,6.16897,6.16784,6.16801,10000000.0
2005-07-28 16:57:00,6.1687,6.16895,6.16757,6.16786,8000000.0
2005-07-28 16:58:00,6.16833,6.16968,6.16831,6.16968,9000000.0
2005-07-28 16:59:00,6.16872,6.16929,6.16722,6.16722,13000000.0
2005-07-28 17:00:00,6.16891,6.16968,6.16746,6.16963,11000000.0
2005-07-28 17:01:00,6.16907,6.17043,6.16816,6.16908,12000000.0
2005-07-28 17:02:00,6.16935,6.17026,6.16907,6.16993,10000000.0
2005-07-28 17:03:00,6.16932,6.17116,6.16932,6.16991,16000000.0
2005-07-28 17:04:00,6.1691,6.17117,6.1691,6.17049,13000000.0
2005-07-28 17:05:00,6.1702,6.17079,6.16905,6.16953,16000000.0
2005-07-28 17:06:00,6.16916,6.17061,6.16902,6.17003,12000000.0
2005-07-28 17:07:00,6.17047,6.17075,6.16935,6.1703,8000000.0
2005-07-28 17:08:00,6.16986,6.17034,6.16894,6.16947,21000000.0
2005-07-28 17:09:00,6.16906,6.16906,6.16792,6.16826,16000000.0
2005-07-28 17:10:00,6.16826,6.16856,6.16719,6.16856,11000000.0
2005-07-28 17:11:00,6.16823,6.16902,6.16744,6.16902,11000000.0
2005-07-28 17:12:00,6.1684,6.1684,6.16707,6.16826,9000000.0
2005-07-28 17:13:00,6.16819,6.16893,6.16743,6.16764,9000000.0
2005-07-28 17:14:00,6.16723,6.16889,6.16702,6.16726,17000000.0
2005-07-28 17:15:00,6.16702,6.16702,6.16326,6.16332,11000000.0
2005-07-28 17:16:00,6.16217,6.16333,6.16178,6.16208,15000000.0
2005-07-28 17:17:00,6.1623,6.16348,6.1621,6.16301,13000000.0
2005-07-28 17:18:00,6.16382,6.16424,6.16147,6.16253,15000000.0
2005-07-28 17:19:00,6.16108,6.16142,6.16008,6.1601,17000000.0
2005-07-28 17:20:00,6.15986,6.16044,6.15879,6.15927,12000000.0
2005-07-28 17:21:00,6.15728,6.15729,6.15463,6.15507,7000000.0
2005-07-28 17:22:00,6.15424,6.15568,6.15219,6.15234,14000000.0
2005-07-28 17:23:00,6.15254,6.15254,6.15035,6.15096,13000000.0
2005-07-28 17:24:00,6.15056,6.15184,6.15002,6.15184,9000000.0
2005-07-28 17:25:00,6.15171,6.15365,6.15171,6.15355,11000000.0
2005-07-28 17:26:00,6.15322,6.15377,6.15251,6.15287,16000000.0
2005-07-28 17:27:00,6.15374,6.15476,6.15354,6.15421,9000000.0
2005-07-28 17:28:00,6.15273,6.15347,6.15167,6.15347,15000000.0
2005-07-28 17:29:00,6.15372,6.15505,6.15327,6.15394,11000000.0
2005-07-28 17:30:00,6.15334,6.15369,6.1523,6.15312,19000000.0
2005-07-28 17:31:00,6.15261,6.15296,6.15175,6.15249,11000000.0
2005-07-28 17:32:00,6.15309,6.1531,6.1512,6.1512,9000000.0
2005-07-28 17:33:00,6.15143,6.15278,6.15143,6.1524,10000000.0
2005-07-28 17:34:00,6.15142,6.15243,6.15066,6.15066,14000000.0
2005-07-28 17:35:00,6.15093,6.1516,6.14994,6.15078,13000000.0
2005-07-28 17:36:00,6.15065,6.15202,6.15065,6.15146,11000000.0
2005-07-28 17:37:00,6.15232,6.15232,6.15042,6.15068,15000000.0
2005-07-28 17:38:00,6.14928,6.14928,6.14696,6.14714,17000000.0
2005-07-28 17:39:00,6.14778,6.14804,6.14636,6.14644,8000000.0
2005-07-28 17:40:00,6.14715,6.14715,6.14489,6.1463,12000000.0
2005-07-28 17:41:00,6.14672,6.14782,6.1455,6.14708,21000000.0
2005-07-28 17:42:00,6.14705,6.14735,6.14619,6.14674,13000000.0
2005-07-28 17:43:00,6.14683,6.14797,6.14649,6.14681,11000000.0
2005-07-28 17:44:00,6.14744,6.14828,6.14714,6.14724,19000000.0
2005-07-28 17:45:00,6.14687,6.14825,6.14641,6.14825,10000000.0
2005-07-28 17:46:00,6.148,6.14828,6.14641,6.14828,13000000.0
2005-07-28 17:47:00,6.1485,6.14929,6.14784,6.14784,9000000.0
2005-07-28 17:48:00,6.14785,6.1487,6.14721,6.14859,14000000.0
2005-07-28 17:49:00,6.14727,6.15006,6.14727,6.15006,14000000.0
2005-07-28 17:50:00,6.15086,6.15086,6.14869,6.15021,17000000.0
2005-07-28 17:51:00,6.1504,6.15063,6.14878,6.15063,13000000.0
2005-07-28 17:52:00,6.15012,6.15012,6.14851,6.14976,24000000.0
2005-07-28 17:53:00,6.1502,6.15085,6.14955,6.15022,16000000.0
2005-07-28 17:54:00,6.14921,6.14939,6.1473,6.1484,16000000.0
2005-07-28 17:55:00,6.14919,6.14952,6.1476,6.1476,13000000.0
2005-07-28 17:56:00,6.1471,6.14853,6.14707,6.14817,15000000.0
2005-07-28 17:57:00,6.14864,6.14936,6.14786,6.14936,10000000.0
2005-07-28 17:58:00,6.14869,6.1494,6.14785,6.1494,15000000.0
2005-07-28 17:59:00,6.15009,6.15029,6.14865,6.14931,13000000.0
2005-07-28 18:00:00,6.148,6.14841,6.14701,6.14705,7000000.0
2005-07-28 18:01:00,6.1473,6.14822,6.14701,6.14804,18000000.0
2005-07-28 18:02:00,6.14809,6.14809,6.14624,6.14648,17000000.0
2005-07-28 18:03:00,6.14603,6.14693,6.14466,6.14693,16000000.0
2005-07-28 18:04:00,6.14532,6.14684,6.14532,6.14573,14000000.0
2005-07-28 18:05:00,6.1469,6.14714,6.14612,6.14612,13000000.0
2005-07-28 18:06:00,6.14624,6.14624,6.14444,6.14541,18000000.0
2005-07-28 18:07:00,6.14413,6.14518,6.14397,6.14437,12000000.0
2005-07-28 18:08:00,6.14326,6.14419,6.14291,6.14419,18000000.0
2005-07-28 18:09:00,6.14335,6.14397,6.14293,6.14342,12000000.0
2005-07-28 18:10:00,6.14217,6.1441,6.14103,6.14113,13000000.0
2005-07-28 18:11:00,6.14119,6.14125,6.14029,6.14047,10000000.0
2005-07-28 18:12:00,6.14284,6.14407,6.14231,6.14407,11000000.0
2005-07-28 18:13:00,6.14445,6.14445,6.14222,6.14369,14000000.0
2005-07-28 18:14:00,6.14412,6.14412,6.1425,6.14338,10000000.0
2005-07-28 18:15:00,6.14403,6.14403,6.14229,6.14229,10000000.0
2005-07-28 18:16:00,6.1419,6.14346,6.1419,6.1432,9000000.0
2005-07-28 18:17:00,6.14257,6.14471,6.1424,6.14463,18000000.0
2005-07-28 18:18:00,6.14434,6.1452,6.14372,6.14372,14000000.0
2005-07-28 18:19:00,6.14228,6.14317,6.14134,6.14165,10000000.0
2005-07-28 18:20:00,6.14201,6.14223,6.13948,6.14088,15000000.0
2005-07-28 18:21:00,6.14174,6.14227,6.14094,6.14138,18000000.0
2005-07-28 18:22:00,6.14036,6.14064,6.13866,6.13894,14000000.0
2005-07-28 18:23:00,6.14028,6.14037,6.13858,6.13922,7000000.0
2005-07-28 18:24:00,6.14008,6.14029,6.13829,6.13933,9000000.0
2005-07-28 18:25:00,6.14019,6.14217,6.14019,6.14098,13000000.0
2005-07-28 18:26:00,6.1412,6.14172,6.14006,6.14042,16000000.0
2005-07-28 18:27:00,6.14082,6.14269,6.14082,6.14188,14000000.0
2005-07-28 18:28:00,6.14232,6.14232,6.14086,6.14112,13000000.0
2005-07-28 18:29:00,6.14085,6.14211,6.14085,6.14125,11000000.0
2005-07-28 18:30:00,6.14164,6.14279,6.14164,6.14221,16000000.0
2005-07-28 18:31:00,6.1425,6.1425,6.14118,6.14196,12000000.0
2005-07-28 18:32:00,6.14023,6.14048,6.13728,6.13728,11000000.0
2005-07-28 18:33:00,6.13713,6.13772,6.136,6.13702,13000000.0
2005-07-28 18:34:00,6.13602,6.13702,6.13461,6.13548,13000000.0
2005-07-28 18:35:00,6.13551,6.13652,6.13469,6.13605,18000000.0
2005-07-28 18:36:00,6.1363,6.13767,6.1353,6.13677,18000000.0
2005-07-28 18:37:00,6.13639,6.13674,6.13493,6.13549,18000000.0
2005-07-28 18:38:00,6.13582,6.13582,6.13404,6.13462,11000000.0
2005-07-28 18:39:00,6.13606,6.13616,6.13499,6.13589,11000000.0
2005-07-28 18:40:00,6.13524,6.13593,6.1341,6.13513,14000000.0
2005-07-28 18:41:00,6.13502,6.13544,6.1342,6.13441,16000000.0
2005-07-28 18:42:00,6.13472,6.13682,6.13472,6.13607,14000000.0
2005-07-28 18:43:00,6.13719,6.13722,6.1353,6.13564,10000000.0
2005-07-28 18:44:00,6.13579,6.13697,6.13539,6.13669,13000000.0
2005-07-28 18:45:00,6.13592,6.13648,6.13572,6.13645,13000000.0
2005-07-28 18:46:00,6.13562,6.13672,6.13557,6.13579,12000000.0
2005-07-28 18:47:00,6.13519,6.13613,6.13461,6.13607,14000000.0
2005-07-28 18:48:00,6.13665,6.13675,6.13548,6.13567,15000000.0
2005-07-28 18:49:00,6.13657,6.13803,6.13657,6.13759,12000000.0
2005-07-28 18:50:00,6.13727,6.13795,6.13689,6.13706,9000000.0
2005-07-28 18:51:00,6.1376,6.13976,6.13758,6.13976,17000000.0
2005-07-28 18:52:00,6.14027,6.14118,6.13986,6.14118,9000000.0
2005-07-28 18:53:00,6.14022,6.1417,6.13966,6.14128,14000000.0
2005-07-28 18:54:00,6.14153,6.14194,6.14002,6.14002,14000000.0
2005-07-28 18:55:00,6.14175,6.14228,6.14099,6.14171,10000000.0
2005-07-28 18:56:00,6.14242,6.14353,6.14212,6.14276,16000000.0
2005-07-28 18:57:00,6.14255,6.14267,6.14056,6.14171,17000000.0
2005-07-28 18:58:00,6.14195,6.14197,6.14082,6.14163,14000000.0
2005-07-28 18:59:00,6.14172,6.14233,6.14123,6.14123,14000000.0
2005-07-28 19:00:00,6.14157,6.14211,6.14057,6.14108,15000000.0
2005-07-28 19:01:00,6.14105,6.14191,6.14103,6.14123,15000000.0
2005-07-28 19:02:00,6.1411,6.14218,6.14041,6.14104,14000000.0
2005-07-28 19:03:00,6.14112,6.14246,6.14063,6.14217,14000000.0
2005-07-28 19:04:00,6.1428,6.14373,6.14145,6.14271,12000000.0
2005-07-28 19:05:00,6.14177,6.14177,6.14023,6.14116,15000000.0
2005-07-28 19:06:00,6.14099,6.14165,6.13941,6.13941,16000000.0
2005-07-28 19:07:00,6.1392,6.1404,6.13838,6.13927,20000000.0
2005-07-28 19:08:00,6.13903,6.1396,6.13573,6.13573,8000000.0
2005-07-28 19:09:00,6.1363,6.13844,6.1363,6.13844,17000000.0
2005-07-28 19:10:00,6.13855,6.13862,6.13729,6.13747,9000000.0
2005-07-28 19:11:00,6.13631,6.13696,6.13541,6.13618,16000000.0
2005-07-28 19:12:00,6.13663,6.13814,6.13617,6.13764,13000000.0
2005-07-28 19:13:00,6.13551,6.13673,6.13516,6.13616,10000000.0
2005-07-28 19:14:00,6.13668,6.14,6.13668,6.13954,20000000.0
2005-07-28 19:15:00,6.14056,6.14197,6.1393,6.13995,12000000.0
2005-07-28 19:16:00,6.13874,6.14002,6.1378,6.1378,8000000.0
2005-07-28 19:17:00,6.13788,6.13894,6.13771,6.13872,18000000.0
2005-07-28 19:18:00,6.13878,6.13895,6.13789,6.13805,11000000.0
2005-07-28 19:19:00,6.13845,6.13917,6.13843,6.13843,12000000.0
2005-07-28 19:20:00,6.13842,6.13945,6.13837,6.13916,14000000.0
2005-07-28 19:21:00,6.13806,6.13827,6.13708,6.13715,13000000.0
2005-07-28 19:22:00,6.13697,6.13697,6.13529,6.13595,12000000.0
2005-07-28 19:23:00,6.13523,6.13689,6.13523,6.13656,14000000.0
2005-07-28 19:24:00,6.13693,6.13888,6.13667,6.13888,19000000.0
2005-07-28 19:25:00,6.13762,6.1381,6.1365,6.13777,8000000.0
2005-07-28 19:26:00,6.13763,6.13816,6.13751,6.13765,7000000.0
2005-07-28 19:27:00,6.13734,6.13819,6.13718,6.13765,20000000.0
2005-07-28 19:28:00,6.13877,6.13877,6.13765,6.13819,17000000.0
2005-07-28 19:29:00,6.13832,6.13868,6.13774,6.1385,10000000.0
2005-07-28 19:30:00,6.13839,6.13876,6.13776,6.13873,15000000.0
2005-07-28 19:31:00,6.13905,6.13937,6.13809,6.13869,11000000.0
2005-07-28 19:32:00,6.13856,6.13967,6.13836,6.13967,9000000.0
2005-07-28 19:33:00,6.13942,6.13974,6.1388,6.13916,14000000.0
2005-07-28 19:34:00,6.13912,6.13917,6.13808,6.13819,17000000.0
2005-07-28 19:35:00,6.13829,6.13896,6.13744,6.13896,8000000.0
2005-07-28 19:36:00,6.13922,6.14158,6.13922,6.14139,15000000.0
2005-07-28 19:37:00,6.14091,6.14214,6.14024,6.14198,8000000.0
2005-07-28 19:38:00,6.14274,6.14341,6.14142,6.14301,15000000.0
2005-07-28 19:39:00,6.14389,6.14527,6.14281,6.14336,17000000.0
2005-07-28 19:40:00,6.14347,6.14401,6.14233,6.14238,16000000.0
2005-07-28 19:41:00,6.14248,6.14314,6.1422,6.14279,11000000.0
2005-07-28 19:42:00,6.14295,6.14295,6.14167,6.14232,15000000.0
2005-07-28 19:43:00,6.14137,6.14291,6.14137,6.14222,14000000.0
2005-07-28 19:44:00,6.14142,6.14274,6.14092,6.14151,14000000.0
2005-07-28 19:45:00,6.14179,6.14224,6.14061,6.14128,15000000.0
2005-07-28 19:46:00,6.14055,6.14163,6.13917,6.13924,15000000.0
2005-07-28 19:47:00,6.13932,6.14078,6.13932,6.14061,16000000.0
2005-07-28 19:48:00,6.13955,6.14029,6.13895,6.1395,16000000.0
2005-07-28 19:49:00,6.13958,6.13958,6.13838,6.139,8000000.0
2005-07-28 19:50:00,6.13898,6.14139,6.13891,6.13963,9000000.0
2005-07-28 19:51:00,6.13914,6.14028,6.1387,6.13915,19000000.0
2005-07-28 19:52:00,6.14014,6.14194,6.13974,6.13974,11000000.0
2005-07-28 19:53:00,6.14033,6.14174,6.14033,6.14088,14000000.0
2005-07-28 19:54:00,6.14151,6.14151,6.13997,6.14007,18000000.0
2005-07-28 19:55:00,6.14085,6.1425,6.14085,6.14206,13000000.0
2005-07-28 19:56:00,6.14218,6.14247,6.14092,6.14118,10000000.0
2005-07-28 19:57:00,6.14147,6.14202,6.14053,6.14072,16000000.0
2005-07-28 19:58:00,6.14001,6.14148,6.13901,6.14148,15000000.0
2005-07-28 19:59:00,6.13996,6.14105,6.13996,6.14007,14000000.0
2005-07-28 20:00:00,6.14112,6.14118,6.14002,6.14002,11000000.0
2005-07-28 20:01:00,6.1394,6.14033,6.1383,6.13936,24000000.0
2005-07-28 20:02:00,6.13918,6.14006,6.13891,6.13943,11000000.0
2005-07-28 20:03:00,6.1388,6.13956,6.13846,6.13866,11000000.0
2005-07-28 20:04:00,6.13864,6.13941,6.13834,6.13906,10000000.0
2005-07-28 20:05:00,6.13951,6.13951,6.13732,6.13814,17000000.0
2005-07-28 20:06:00,6.13736,6.13736,6.13634,6.13669,10000000.0
2005-07-28 20:07:00,6.13727,6.14028,6.1368,6.1396,14000000.0
2005-07-28 20:08:00,6.14019,6.142,6.13913,6.14018,13000000.0
2005-07-28 20:09:00,6.14043,6.14073,6.13907,6.14007,11000000.0
2005-07-28 20:10:00,6.14016,6.14118,6.13991,6.14118,11000000.0
2005-07-28 20:11:00,6.14142,6.14171,6.14059,6.14098,9000000.0
2005-07-28 20:12:00,6.14066,6.1409,6.13942,6.13965,16000000.0
2005-07-28 20:13:00,6.13937,6.14103,6.13908,6.13908,11000000.0
2005-07-28 20:14:00,6.13971,6.14011,6.13881,6.13963,19000000.0
2005-07-28 20:15:00,6.13883,6.14017,6.13827,6.13988,13000000.0
2005-07-28 20:16:00,6.13997,6.14052,6.13901,6.13913,15000000.0
2005-07-28 20:17:00,6.13934,6.14052,6.13934,6.13969,8000000.0
2005-07-28 20:18:00,6.13987,6.1411,6.13936,6.13936,14000000.0
2005-07-28 20:19:00,6.13891,6.13965,6.13832,6.13947,14000000.0
2005-07-28 20:20:00,6.13814,6.13954,6.13814,6.13891,12000000.0
2005-07-28 20:21:00,6.13832,6.139,6.13808,6.139,9000000.0
2005-07-28 20:22:00,6.13911,6.13952,6.13838,6.13952,17000000.0
2005-07-28 20:23:00,6.13934,6.13934,6.13824,6.13866,11000000.0
2005-07-28 20:24:00,6.13852,6.13946,6.13843,6.13844,16000000.0
2005-07-28 20:25:00,6.13984,6.13998,6.13909,6.1397,11000000.0
2005-07-28 20:26:00,6.13903,6.13937,6.138,6.13867,8000000.0
2005-07-28 20:27:00,6.13876,6.14008,6.13876,6.14008,13000000.0
2005-07-28 20:28:00,6.14019,6.14088,6.13858,6.14088,15000000.0
2005-07-28 20:29:00,6.14121,6.14121,6.13992,6.14,16000000.0
2005-07-28 20:30:00,6.14019,6.1408,6.13966,6.13966,8000000.0
2005-07-28 20:31:00,6.14093,6.14127,6.13968,6.14041,18000000.0
2005-07-28 20:32:00,6.14049,6.14104,6.13987,6.14099,7000000.0
2005-07-28 20:33:00,6.14163,6.14201,6.14049,6.14151,13000000.0
2005-07-28 20:34:00,6.14135,6.14265,6.14087,6.14265,13000000.0
2005-07-28 20:35:00,6.14241,6.14362,6.14174,6.14199,9000000.0
2005-07-28 20:36:00,6.14121,6.14241,6.14021,6.14026,17000000.0
2005-07-28 20:37:00,6.14136,6.14161,6.13998,6.14126,14000000.0
2005-07-28 20:38:00,6.1414,6.14199,6.14019,6.14116,16000000.0
2005-07-28 20:39:00,6.14136,6.14245,6.14115,6.14115,14000000.0
2005-07-28 20:40:00,6.14134,6.14293,6.14117,6.14293,17000000.0
2005-07-28 20:41:00,6.14292,6.14292,6.14074,6.14237,16000000.0
2005-07-28 20:42:00,6.14293,6.14314,6.14157,6.14157,22000000.0
2005-07-28 20:43:00,6.14254,6.1451,6.14215,6.14477,18000000.0
2005-07-28 20:44:00,6.14557,6.1462,6.14417,6.14417,16000000.0
2005-07-28 20:45:00,6.14303,6.14359,6.14258,6.14299,8000000.0
2005-07-28 20:46:00,6.14185,6.14316,6.14185,6.14291,19000000.0
2005-07-28 20:47:00,6.14336,6.14449,6.14335,6.14431,12000000.0
2005-07-28 20:48:00,6.14524,6.14568,6.1445,6.14568,9000000.0
2005-07-28 20:49:00,6.14572,6.14625,6.14499,6.14546,19000000.0
2005-07-28 20:50:00,6.14558,6.14619,6.14444,6.14466,15000000.0
2005-07-28 20:51:00,6.14506,6.14673,6.14506,6.14507,9000000.0
2005-07-28 20:52:00,6.14491,6.14667,6.14491,6.14546,11000000.0
2005-07-28 20:53:00,6.14537,6.14634,6.14414,6.14544,15000000.0
2005-07-28 20:54:00,6.1451,6.1456,6.14417,6.14417,12000000.0
2005-07-28 20:55:00,6.14306,6.14368,6.1422,6.14342,18000000.0
2005-07-28 20:56:00,6.14188,6.14413,6.14188,6.14235,12000000.0
2005-07-28 20:57:00,6.1437,6.14398,6.14133,6.14133,13000000.0
2005-07-28 20:58:00,6.1416,6.14355,6.1416,6.14355,11000000.0
2005-07-28 20:59:00,6.1424,6.14241,6.14127,6.14241,11000000.0
2005-07-28 21:00:00,6.14193,6.1432,6.14146,6.14205,17000000.0
2005-07-28 21:01:00,6.14287,6.14323,6.14194,6.14251,10000000.0
2005-07-28 21:02:00,6.14216,6.14303,6.14177,6.14303,8000000.0
2005-07-28 21:03:00,6.14321,6.14363,6.1414,6.14178,19000000.0
2005-07-28 21:04:00,6.14278,6.14278,6.1405,6.14099,18000000.0
2005-07-28 21:05:00,6.14102,6.14234,6.13979,6.14135,14000000.0
2005-07-28 21:06:00,6.14158,6.14238,6.14054,6.14054,12000000.0
2005-07-28 21:07:00,6.14047,6.14191,6.14047,6.14155,10000000.0
2005-07-28 21:08:00,6.14032,6.14179,6.14032,6.14095,14000000.0
2005-07-28 21:09:00,6.14144,6.14158,6.14009,6.14139,16000000.0
2005-07-28 21:10:00,6.13934,6.14151,6.13927,6.14089,15000000.0
2005-07-28 21:11:00,6.1421,6.14273,6.13995,6.14157,13000000.0
2005-07-28 21:12:00,6.14198,6.14333,6.14128,6.14333,10000000.0
2005-07-28 21:13:00,6.14284,6.14284,6.14078,6.14078,14000000.0
2005-07-28 21:14:00,6.141,6.1424,6.141,6.1416,10000000.0
2005-07-28 21:15:00,6.14187,6.14242,6.14096,6.14096,15000000.0
2005-07-28 21:16:00,6.14053,6.14147,6.14032,6.14147,11000000.0
2005-07-28 21:17:00,6.14161,6.14208,6.1404,6.14072,13000000.0
2005-07-28 21:18:00,6.14124,6.14223,6.14105,6.14206,17000000.0
2005-07-28 21:19:00,6.14182,6.14249,6.14037,6.14111,12000000.0
2005-07-28 21:20:00,6.14108,6.14197,6.14076,6.14144,14000000.0
2005-07-28 21:21:00,6.14117,6.14239,6.14117,6.14239,11000000.0
2005-07-28 21:22:00,6.14254,6.14274,6.14138,6.14138,9000000.0
2005-07-28 21:23:00,6.14038,6.1415,6.13998,6.14092,7000000.0
2005-07-28 21:24:00,6.13952,6.14007,6.13907,6.13921,11000000.0
2005-07-28 21:25:00,6.13942,6.14002,6.13894,6.13987,7000000.0
2005-07-28 21:26:00,6.14052,6.14072,6.13864,6.14005,13000000.0
2005-07-28 21:27:00,6.14077,6.14077,6.13914,6.13914,11000000.0
2005-07-28 21:28:00,6.13948,6.14047,6.13948,6.13948,15000000.0
2005-07-28 21:29:00,6.14056,6.14071,6.13843,6.13843,12000000.0
2005-07-28 21:30:00,6.13869,6.14065,6.13869,6.14065,10000000.0
2005-07-28 21:31:00,6.14014,6.14162,6.13993,6.14162,10000000.0
2005-07-28 21:32:00,6.14136,6.14215,6.14113,6.14175,12000000.0
2005-07-28 21:33:00,6.14197,6.1433,6.1417,6.14224,19000000.0
2005-07-28 21:34:00,6.14156,6.14247,6.14079,6.14205,8000000.0
2005-07-28 21:35:00,6.14218,6.14356,6.13987,6.14049,20000000.0
2005-07-28 21:36:00,6.1402,6.14241,6.1402,6.1416,19000000.0
2005-07-28 21:37:00,6.14183,6.14258,6.14105,6.14105,19000000.0
2005-07-28 21:38:00,6.1408,6.14234,6.1408,6.14146,13000000.0
2005-07-28 21:39:00,6.14146,6.14195,6.13993,6.14195,17000000.0
2005-07-28 21:40:00,6.14165,6.14201,6.14093,6.14195,7000000.0
2005-07-28 21:41:00,6.14139,6.14191,6.14098,6.14098,11000000.0
2005-07-28 21:42:00,6.14084,6.14233,6.14084,6.14139,18000000.0
2005-07-28 21:43:00,6.14131,6.14259,6.14131,6.14191,13000000.0
2005-07-28 21:44:00,6.1418,6.14196,6.1402,6.14196,16000000.0
2005-07-28 21:45:00,6.14213,6.14244,6.14095,6.14228,11000000.0
2005-07-28 21:46:00,6.14141,6.14209,6.14072,6.14072,13000000.0
2005-07-28 21:47:00,6.14099,6.14179,6.14039,6.14041,13000000.0
2005-07-28 21:48:00,6.14028,6.14196,6.14028,6.14082,17000000.0
2005-07-28 21:49:00,6.14202,6.14298,6.14116,6.14253,8000000.0
2005-07-28 21:50:00,6.14254,6.14363,6.1422,6.1425,11000000.0
2005-07-28 21:51:00,6.14267,6.14344,6.14194,6.14194,13000000.0
2005-07-28 21:52:00,6.14269,6.14302,6.14041,6.14061,13000000.0
2005-07-28 21:53:00,6.14015,6.14161,6.14005,6.14098,14000000.0
2005-07-28 21:54:00,6.14064,6.14108,6.13961,6.13961,11000000.0
2005-07-28 21:55:00,6.13912,6.14018,6.13912,6.14008,17000000.0
2005-07-28 21:56:00,6.13991,6.1407,6.13941,6.1407,12000000.0
2005-07-28 21:57:00,6.14022,6.1437,6.13843,6.13972,16000000.0
2005-07-28 21:58:00,6.14051,6.14072,6.1388,6.1388,9000000.0
2005-07-28 21:59:00,6.13905,6.14069,6.13905,6.14069,18000000.0
2005-07-28 22:00:00,6.14078,6.14103,6.13963,6.13963,13000000.0
2005-07-28 22:01:00,6.13968,6.1408,6.13942,6.13984,11000000.0
2005-07-28 22:02:00,6.13955,6.14073,6.13897,6.14002,17000000.0
2005-07-28 22:03:00,6.13968,6.14015,6.13882,6.13955,23000000.0
2005-07-28 22:04:00,6.13926,6.14014,6.13822,6.13913,15000000.0
2005-07-28 22:05:00,6.14003,6.14043,6.1389,6.13939,14000000.0
2005-07-28 22:06:00,6.14104,6.14104,6.13934,6.13981,15000000.0
2005-07-28 22:07:00,6.13984,6.1408,6.13984,6.1408,9000000.0
2005-07-28 22:08:00,6.13993,6.14031,6.13804,6.13914,18000000.0
2005-07-28 22:09:00,6.13771,6.1391,6.13754,6.13754,11000000.0
2005-07-28 22:10:00,6.13778,6.1401,6.13778,6.1401,7000000.0
2005-07-28 22:11:00,6.14025,6.14141,6.13937,6.14141,8000000.0
2005-07-28 22:12:00,6.1409,6.14106,6.13952,6.14106,16000000.0
2005-07-28 22:13:00,6.14087,6.14129,6.13932,6.14014,24000000.0
2005-07-28 22:14:00,6.14022,6.14077,6.13992,6.14046,9000000.0
2005-07-28 22:15:00,6.14062,6.14133,6.14021,6.14098,10000000.0
2005-07-28 22:16:00,6.14075,6.14122,6.13987,6.14067,13000000.0
2005-07-28 22:17:00,6.14034,6.14097,6.13974,6.14027,20000000.0
2005-07-28 22:18:00,6.13989,6.1408,6.13931,6.1408,11000000.0
2005-07-28 22:19:00,6.14086,6.14086,6.13873,6.14007,15000000.0
2005-07-28 22:20:00,6.13959,6.13996,6.13885,6.13983,16000000.0
2005-07-28 22:21:00,6.1401,6.1401,6.13825,6.13904,12000000.0
2005-07-28 22:22:00,6.13928,6.14105,6.13928,6.14002,14000000.0
2005-07-28 22:23:00,6.1412,6.1412,6.1399,6.1399,11000000.0
2005-07-28 22:24:00,6.13991,6.13999,6.13817,6.13817,16000000.0
2005-07-28 22:25:00,6.13763,6.13977,6.13763,6.13967,14000000.0
2005-07-28 22:26:00,6.13972,6.14048,6.13953,6.14006,10000000.0
2005-07-28 22:27:00,6.14105,6.14109,6.13999,6.14109,14000000.0
2005-07-28 22:28:00,6.14073,6.14091,6.13992,6.14005,12000000.0
2005-07-28 22:29:00,6.13969,6.14113,6.13969,6.14069,13000000.0
2005-07-28 22:30:00,6.13994,6.14081,6.13994,6.14081,8000000.0
2005-07-28 22:31:00,6.14092,6.14101,6.13967,6.14032,11000000.0
2005-07-28 22:32:00,6.13988,6.14116,6.13954,6.13954,20000000.0
2005-07-28 22:33:00,6.1391,6.1407,6.1391,6.13957,11000000.0
2005-07-28 22:34:00,6.14063,6.14063,6.13973,6.13997,10000000.0
2005-07-28 22:35:00,6.13956,6.14046,6.13887,6.13963,13000000.0
2005-07-28 22:36:00,6.14001,6.1408,6.14001,6.1408,9000000.0
2005-07-28 22:37:00,6.14059,6.14064,6.13932,6.14031,13000000.0
2005-07-28 22:38:00,6.14058,6.14058,6.1394,6.14,9000000.0
2005-07-28 22:39:00,6.13891,6.14105,6.13891,6.14105,12000000.0
2005-07-28 22:40:00,6.14119,6.14119,6.13842,6.13842,9000000.0
2005-07-28 22:41:00,6.13851,6.1404,6.13851,6.13979,14000000.0
2005-07-28 22:42:00,6.13989,6.14145,6.13955,6.14009,13000000.0
2005-07-28 22:43:00,6.14015,6.14132,6.13961,6.14108,12000000.0
2005-07-28 22:44:00,6.14114,6.14114,6.13913,6.14028,15000000.0
2005-07-28 22:45:00,6.14034,6.14141,6.14014,6.14056,13000000.0
2005-07-28 22:46:00,6.14058,6.14097,6.1397,6.14088,14000000.0
2005-07-28 22:47:00,6.14105,6.14111,6.13982,6.14008,15000000.0
2005-07-28 22:48:00,6.14034,6.14093,6.13957,6.14093,13000000.0
2005-07-28 22:49:00,6.14097,6.141,6.13955,6.13973,13000000.0
2005-07-28 22:50:00,6.1398,6.14106,6.1398,6.1403,15000000.0
2005-07-28 22:51:00,6.14168,6.14268,6.14097,6.14128,14000000.0
2005-07-28 22:52:00,6.14073,6.14204,6.14073,6.14195,9000000.0
2005-07-28 22:53:00,6.14107,6.14198,6.14062,6.14125,15000000.0
2005-07-28 22:54:00,6.1401,6.14311,6.1401,6.14311,17000000.0
2005-07-28 22:55:00,6.14206,6.14266,6.14125,6.14221,16000000.0
2005-07-28 22:56:00,6.14169,6.14196,6.14013,6.14171,13000000.0
2005-07-28 22:57:00,6.14177,6.14177,6.1393,6.1393,8000000.0
2005-07-28 22:58:00,6.1407,6.1413,6.14027,6.1413,8000000.0
2005-07-28 22:59:00,6.14037,6.14052,6.13881,6.13927,19000000.0
2005-07-28 23:00:00,6.14004,6.14035,6.13951,6.13952,10000000.0
2005-07-28 23:01:00,6.1399,6.14167,6.1399,6.14167,7000000.0
2005-07-28 23:02:00,6.14219,6.14219,6.14043,6.14043,15000000.0
2005-07-28 23:03:00,6.1407,6.14239,6.1407,6.14103,17000000.0
2005-07-28 23:04:00,6.14104,6.14223,6.14072,6.14223,19000000.0
2005-07-28 23:05:00,6.14182,6.14228,6.14123,6.14155,9000000.0
2005-07-28 23:06:00,6.14124,6.14175,6.14008,6.14022,12000000.0
2005-07-28 23:07:00,6.14117,6.14155,6.14009,6.14033,14000000.0
2005-07-28 23:08:00,6.14093,6.14242,6.14093,6.14158,16000000.0
2005-07-28 23:09:00,6.14291,6.14291,6.14089,6.1414,9000000.0
2005-07-28 23:10:00,6.14156,6.14232,6.1409,6.14098,12000000.0
2005-07-28 23:11:00,6.14104,6.14217,6.14074,6.14217,14000000.0
2005-07-28 23:12:00,6.14178,6.14178,6.14102,6.14102,7000000.0
2005-07-28 23:13:00,6.14109,6.14207,6.14004,6.14184,14000000.0
2005-07-28 23:14:00,6.14237,6.14274,6.14095,6.14268,19000000.0
2005-07-28 23:15:00,6.1422,6.14333,6.14146,6.1424,13000000.0
2005-07-28 23:16:00,6.14244,6.14362,6.14176,6.14176,15000000.0
2005-07-28 23:17:00,6.14155,6.1424,6.14109,6.1421,11000000.0
2005-07-28 23:18:00,6.14236,6.14266,6.14161,6.14217,12000000.0
2005-07-28 23:19:00,6.14168,6.14212,6.14067,6.14203,14000000.0
2005-07-28 23:20:00,6.14237,6.14295,6.14187,6.14217,19000000.0
2005-07-28 23:21:00,6.14281,6.14281,6.14086,6.14105,7000000.0
2005-07-28 23:22:00,6.14123,6.14134,6.13996,6.13996,15000000.0
2005-07-28 23:23:00,6.14138,6.14213,6.14111,6.14113,11000000.0
2005-07-28 23:24:00,6.14081,6.14192,6.14024,6.14192,14000000.0
2005-07-28 23:25:00,6.14219,6.14232,6.14113,6.14113,11000000.0
2005-07-28 23:26:00,6.14066,6.14211,6.14065,6.14211,14000000.0
2005-07-28 23:27:00,6.14194,6.14218,6.1409,6.14218,11000000.0
2005-07-28 23:28:00,6.14222,6.14239,6.14127,6.14226,12000000.0
2005-07-28 23:29:00,6.14258,6.1426,6.14227,6.14227,16000000.0
2005-07-28 23:30:00,6.14214,6.14285,6.14159,6.14159,20000000.0
2005-07-28 23:31:00,6.14123,6.14244,6.1407,6.14153,11000000.0
2005-07-28 23:32:00,6.14115,6.14166,6.14089,6.14136,16000000.0
2005-07-28 23:33:00,6.14241,6.14283,6.14151,6.14151,12000000.0
2005-07-28 23:34:00,6.14242,6.14386,6.14241,6.14241,13000000.0
2005-07-28 23:35:00,6.14222,6.14339,6.14203,6.14203,9000000.0
2005-07-28 23:36:00,6.14249,6.14419,6.14249,6.14368,9000000.0
2005-07-28 23:37:00,6.14208,6.14396,6.14152,6.14253,14000000.0
2005-07-28 23:38:00,6.14251,6.14419,6.14251,6.14419,13000000.0
2005-07-28 23:39:00,6.14424,6.14428,6.14305,6.14428,17000000.0
2005-07-28 23:40:00,6.1444,6.14478,6.14351,6.14413,12000000.0
2005-07-28 23:41:00,6.14383,6.14383,6.14248,6.1431,17000000.0
2005-07-28 23:42:00,6.14274,6.14438,6.14274,6.14438,22000000.0
2005-07-28 23:43:00,6.14402,6.14507,6.14362,6.14405,15000000.0
2005-07-28 23:44:00,6.14472,6.1457,6.14395,6.14531,14000000.0
2005-07-28 23:45:00,6.14537,6.1455,6.14395,6.14476,20000000.0
2005-07-28 23:46:00,6.14399,6.14513,6.14383,6.14387,14000000.0
2005-07-28 23:47:00,6.14383,6.14492,6.14383,6.14492,10000000.0
2005-07-28 23:48:00,6.14434,6.14481,6.14369,6.14457,18000000.0
2005-07-28 23:49:00,6.14428,6.14552,6.14359,6.14359,14000000.0
2005-07-28 23:50:00,6.14404,6.14574,6.14376,6.14418,13000000.0
2005-07-28 23:51:00,6.14478,6.14588,6.14478,6.14575,8000000.0
2005-07-28 23:52:00,6.1455,6.14581,6.14357,6.14451,16000000.0
2005-07-28 23:53:00,6.14496,6.14546,6.14391,6.14391,18000000.0
2005-07-28 23:54:00,6.14425,6.14584,6.14425,6.14481,12000000.0
2005-07-28 23:55:00,6.14478,6.14536,6.14436,6.14514,19000000.0
2005-07-28 23:56:00,6.14532,6.14621,6.14508,6.14508,14000000.0
2005-07-28 23:57:00,6.14522,6.14594,6.14494,6.14494,16000000.0
2005-07-28 23:58:00,6.1447,6.14555,6.1444,6.1444,13000000.0
2005-07-28 23:59:00,6.14435,6.14598,6.14435,6.14598,14000000.0
2005-07-29 00:00:00,6.14619,6.14619,6.14459,6.14459,17000000.0
2005-07-29 00:01:00,6.14512,6.14649,6.14448,6.14448,12000000.0
2005-07-29 00:02:00,6.14451,6.14616,6.14451,6.14507,15000000.0
2005-07-29 00:03:00,6.14414,6.14606,6.14414,6.14606,14000000.0
2005-07-29 00:04:00,6.14532,6.14532,6.14389,6.14394,12000000.0
2005-07-29 00:05:00,6.14546,6.1456,6.14528,6.14548,12000000.0
2005-07-29 00:06:00,6.14627,6.14627,6.14531,6.1455,12000000.0
2005-07-29 00:07:00,6.14499,6.14544,6.1446,6.1446,11000000.0
2005-07-29 00:08:00,6.14436,6.14543,6.14435,6.14521,15000000.0
2005-07-29 00:09:00,6.14445,6.14445,6.14288,6.14396,12000000.0
2005-07-29 00:10:00,6.14457,6.1451,6.14401,6.14477,19000000.0
2005-07-29 00:11:00,6.14497,6.14518,6.14458,6.14485,8000000.0
2005-07-29 00:12:00,6.14505,6.14505,6.14385,6.14385,9000000.0
2005-07-29 00:13:00,6.14367,6.14519,6.14367,6.14447,13000000.0
2005-07-29 00:14:00,6.14467,6.14566,6.14467,6.14566,14000000.0
2005-07-29 00:15:00,6.14547,6.14547,6.14367,6.14371,12000000.0
2005-07-29 00:16:00,6.14391,6.14479,6.14391,6.14471,12000000.0
2005-07-29 00:17:00,6.14443,6.14443,6.14273,6.14273,10000000.0
2005-07-29 00:18:00,6.14312,6.14478,6.14312,6.14448,19000000.0
2005-07-29 00:19:00,6.14518,6.14543,6.14518,6.14523,12000000.0
2005-07-29 00:20:00,6.14517,6.14517,6.14437,6.14497,11000000.0
2005-07-29 00:21:00,6.14498,6.14514,6.14402,6.14402,14000000.0
2005-07-29 00:22:00,6.14372,6.14465,6.14336,6.14342,13000000.0
2005-07-29 00:23:00,6.14268,6.14362,6.14233,6.14246,13000000.0
2005-07-29 00:24:00,6.14237,6.14291,6.14209,6.1421,9000000.0
2005-07-29 00:25:00,6.142,6.14395,6.142,6.14395,13000000.0
2005-07-29 00:26:00,6.14422,6.14474,6.14351,6.14418,14000000.0
2005-07-29 00:27:00,6.14429,6.14439,6.14282,6.14368,15000000.0
2005-07-29 00:28:00,6.1436,6.14449,6.14342,6.14382,7000000.0
2005-07-29 00:29:00,6.14342,6.14402,6.14276,6.14337,17000000.0
2005-07-29 00:30:00,6.1438,6.14406,6.1424,6.14314,9000000.0
2005-07-29 00:31:00,6.14324,6.14406,6.14258,6.14356,13000000.0
2005-07-29 00:32:00,6.14376,6.14406,6.14347,6.14348,8000000.0
2005-07-29 00:33:00,6.14406,6.14451,6.14283,6.14307,19000000.0
2005-07-29 00:34:00,6.1431,6.14417,6.1431,6.14417,15000000.0
2005-07-29 00:35:00,6.14392,6.14392,6.14272,6.14371,12000000.0
2005-07-29 00:36:00,6.14457,6.14481,6.14291,6.14467,15000000.0
2005-07-29 00:37:00,6.14395,6.1452,6.1439,6.1441,15000000.0
2005-07-29 00:38:00,6.14406,6.14522,6.14406,6.14458,18000000.0
2005-07-29 00:39:00,6.14425,6.1446,6.14339,6.14439,20000000.0
2005-07-29 00:40:00,6.14444,6.14463,6.14425,6.14463,10000000.0
2005-07-29 00:41:00,6.14507,6.14522,6.14462,6.14515,9000000.0
2005-07-29 00:42:00,6.14504,6.14504,6.14401,6.14482,16000000.0
2005-07-29 00:43:00,6.14484,6.14504,6.14386,6.14395,16000000.0
2005-07-29 00:44:00,6.14332,6.14501,6.14332,6.14501,10000000.0
2005-07-29 00:45:00,6.14519,6.14519,6.1443,6.14448,16000000.0
2005-07-29 00:46:00,6.14453,6.14453,6.14281,6.14281,12000000.0
2005-07-29 00:47:00,6.14252,6.1439,6.14252,6.14344,8000000.0
2005-07-29 00:48:00,6.14349,6.14426,6.14349,6.14426,16000000.0
2005-07-29 00:49:00,6.14429,6.14429,6.14324,6.14324,11000000.0
2005-07-29 00:50:00,6.14294,6.14389,6.14294,6.14364,9000000.0
2005-07-29 00:51:00,6.14376,6.14384,6.14284,6.14293,9000000.0
2005-07-29 00:52:00,6.14406,6.1443,6.14286,6.14286,18000000.0
2005-07-29 00:53:00,6.14238,6.14375,6.14238,6.14333,12000000.0
2005-07-29 00:54:00,6.1433,6.14386,6.14253,6.14278,12000000.0
2005-07-29 00:55:00,6.1428,6.14404,6.1422,6.1422,11000000.0
2005-07-29 00:56:00,6.14241,6.14371,6.14241,6.14371,14000000.0
2005-07-29 00:57:00,6.14409,6.14457,6.14304,6.14457,15000000.0
2005-07-29 00:58:00,6.14466,6.14466,6.14394,6.14407,9000000.0
2005-07-29 00:59:00,6.14404,6.14493,6.14295,6.14367,17000000.0
2005-07-29 01:00:00,6.14367,6.14428,6.14292,6.14292,12000000.0
2005-07-29 01:01:00,6.14437,6.14518,6.14425,6.14451,15000000.0
2005-07-29 01:02:00,6.1453,6.1453,6.14344,6.14344,10000000.0
2005-07-29 01:03:00,6.14326,6.14494,6.14326,6.14432,13000000.0
2005-07-29 01:04:00,6.14418,6.14451,6.14345,6.14371,13000000.0
2005-07-29 01:05:00,6.14454,6.14509,6.14364,6.14396,13000000.0
2005-07-29 01:06:00,6.14398,6.14534,6.14398,6.14508,12000000.0
2005-07-29 01:07:00,6.14536,6.14538,6.14388,6.14538,13000000.0
2005-07-29 01:08:00,6.14591,6.14591,6.14401,6.14529,15000000.0
2005-07-29 01:09:00,6.14482,6.14518,6.14422,6.14511,17000000.0
2005-07-29 01:10:00,6.14557,6.14557,6.1431,6.1431,10000000.0
2005-07-29 01:11:00,6.14321,6.14472,6.14321,6.14355,11000000.0
2005-07-29 01:12:00,6.14391,6.14495,6.14384,6.14477,10000000.0
2005-07-29 01:13:00,6.14389,6.14416,6.14316,6.14316,11000000.0
2005-07-29 01:14:00,6.14349,6.14476,6.14309,6.14309,13000000.0
2005-07-29 01:15:00,6.14305,6.14471,6.14305,6.14335,9000000.0
2005-07-29 01:16:00,6.14328,6.14486,6.14328,6.14349,12000000.0
2005-07-29 01:17:00,6.1442,6.14539,6.1442,6.14539,11000000.0
2005-07-29 01:18:00,6.1453,6.1453,6.14433,6.14464,12000000.0
2005-07-29 01:19:00,6.1449,6.14523,6.14463,6.14513,19000000.0
2005-07-29 01:20:00,6.14505,6.14505,6.14435,6.14461,11000000.0
2005-07-29 01:21:00,6.1445,6.14457,6.14339,6.14396,12000000.0
2005-07-29 01:22:00,6.14401,6.14431,6.14332,6.14431,9000000.0
2005-07-29 01:23:00,6.14431,6.14504,6.14372,6.14504,13000000.0
2005-07-29 01:24:00,6.14506,6.14506,6.14271,6.14271,14000000.0
2005-07-29 01:25:00,6.14222,6.14395,6.14219,6.14344,11000000.0
2005-07-29 01:26:00,6.14343,6.14364,6.14281,6.14307,10000000.0
2005-07-29 01:27:00,6.14288,6.14419,6.14263,6.14419,17000000.0
2005-07-29 01:28:00,6.14373,6.1447,6.14254,6.14337,13000000.0
2005-07-29 01:29:00,6.1437,6.1437,6.14211,6.14224,19000000.0
2005-07-29 01:30:00,6.14231,6.14416,6.14231,6.14416,15000000.0
2005-07-29 01:31:00,6.14387,6.14481,6.14314,6.14366,15000000.0
2005-07-29 01:32:00,6.1438,6.14499,6.14374,6.14464,12000000.0
2005-07-29 01:33:00,6.1444,6.14501,6.14412,6.14464,8000000.0
2005-07-29 01:34:00,6.14536,6.14582,6.14412,6.14496,18000000.0
2005-07-29 01:35:00,6.1442,6.14569,6.14391,6.14391,12000000.0
2005-07-29 01:36:00,6.14392,6.14508,6.14375,6.14391,16000000.0
2005-07-29 01:37:00,6.14387,6.14528,6.14371,6.14528,15000000.0
2005-07-29 01:38:00,6.1448,6.14568,6.14344,6.14555,18000000.0
2005-07-29 01:39:00,6.14573,6.14573,6.14466,6.1451,10000000.0
2005-07-29 01:40:00,6.1455,6.14585,6.145,6.145,11000000.0
2005-07-29 01:41:00,6.14459,6.14524,6.14371,6.1446,16000000.0
2005-07-29 01:42:00,6.14564,6.14611,6.14452,6.14481,14000000.0
2005-07-29 01:43:00,6.14468,6.14597,6.14468,6.14486,16000000.0
2005-07-29 01:44:00,6.14445,6.14559,6.14403,6.14447,15000000.0
2005-07-29 01:45:00,6.1447,6.14483,6.14378,6.14411,16000000.0
2005-07-29 01:46:00,6.14415,6.14482,6.14415,6.14482,9000000.0
2005-07-29 01:47:00,6.14536,6.14539,6.14513,6.14527,17000000.0
2005-07-29 01:48:00,6.14462,6.14462,6.14242,6.14379,16000000.0
2005-07-29 01:49:00,6.14434,6.14524,6.14294,6.14524,10000000.0
2005-07-29 01:50:00,6.14486,6.14503,6.14374,6.14421,11000000.0
2005-07-29 01:51:00,6.14521,6.14523,6.14384,6.14408,12000000.0
2005-07-29 01:52:00,6.14442,6.14535,6.14376,6.14376,12000000.0
2005-07-29 01:53:00,6.14366,6.14551,6.14366,6.1452,18000000.0
2005-07-29 01:54:00,6.1445,6.14591,6.1445,6.1459,14000000.0
2005-07-29 01:55:00,6.14652,6.14667,6.14521,6.14605,18000000.0
2005-07-29 01:56:00,6.14557,6.14592,6.1445,6.14532,8000000.0
2005-07-29 01:57:00,6.14449,6.14466,6.1436,6.14362,13000000.0
2005-07-29 01:58:00,6.14488,6.14544,6.14454,6.14492,11000000.0
2005-07-29 01:59:00,6.14502,6.14522,6.14376,6.14376,11000000.0
2005-07-29 02:00:00,6.14466,6.14507,6.14436,6.14469,16000000.0
2005-07-29 02:01:00,6.14472,6.14597,6.14377,6.14407,21000000.0
2005-07-29 02:02:00,6.14423,6.14577,6.14423,6.14577,10000000.0
2005-07-29 02:03:00,6.14581,6.14586,6.14448,6.14448,8000000.0
2005-07-29 02:04:00,6.14433,6.14549,6.14377,6.14527,14000000.0
2005-07-29 02:05:00,6.14373,6.14393,6.14207,6.14241,14000000.0
2005-07-29 02:06:00,6.14249,6.14269,6.14071,6.14147,15000000.0
2005-07-29 02:07:00,6.14118,6.14284,6.14107,6.14284,10000000.0
2005-07-29 02:08:00,6.14291,6.14296,6.14114,6.1419,16000000.0
2005-07-29 02:09:00,6.14272,6.14338,6.14241,6.14338,18000000.0
2005-07-29 02:10:00,6.14241,6.14334,6.14229,6.143,16000000.0
2005-07-29 02:11:00,6.14281,6.14318,6.1419,6.1423,14000000.0
2005-07-29 02:12:00,6.14212,6.1429,6.14143,6.14259,10000000.0
2005-07-29 02:13:00,6.14298,6.14326,6.14181,6.14183,15000000.0
2005-07-29 02:14:00,6.14182,6.14278,6.14179,6.14278,19000000.0
2005-07-29 02:15:00,6.14319,6.14358,6.14191,6.14243,12000000.0
2005-07-29 02:16:00,6.14219,6.14265,6.14162,6.14179,18000000.0
2005-07-29 02:17:00,6.14225,6.1432,6.14149,6.14303,14000000.0
2005-07-29 02:18:00,6.14283,6.14283,6.14035,6.14035,12000000.0
2005-07-29 02:19:00,6.14044,6.14278,6.14044,6.14278,14000000.0
2005-07-29 02:20:00,6.14241,6.14241,6.14084,6.14192,13000000.0
2005-07-29 02:21:00,6.14168,6.142,6.13986,6.142,15000000.0
2005-07-29 02:22:00,6.14197,6.14197,6.1406,6.1406,13000000.0
2005-07-29 02:23:00,6.14096,6.14182,6.14087,6.1416,16000000.0
2005-07-29 02:24:00,6.14127,6.14127,6.14038,6.14054,17000000.0
2005-07-29 02:25:00,6.14093,6.14172,6.14075,6.14172,10000000.0
2005-07-29 02:26:00,6.14178,6.14178,6.14027,6.14099,13000000.0
2005-07-29 02:27:00,6.14164,6.14182,6.13991,6.13991,7000000.0
2005-07-29 02:28:00,6.13985,6.14102,6.1389,6.1389,9000000.0
2005-07-29 02:29:00,6.13912,6.14117,6.13908,6.13908,20000000.0
2005-07-29 02:30:00,6.13948,6.14064,6.13948,6.14064,11000000.0
2005-07-29 02:31:00,6.14007,6.14102,6.14006,6.14102,9000000.0
2005-07-29 02:32:00,6.14091,6.14124,6.13938,6.13938,13000000.0
2005-07-29 02:33:00,6.14012,6.14063,6.14001,6.14009,14000000.0
2005-07-29 02:34:00,6.14008,6.14045,6.13909,6.13909,17000000.0
2005-07-29 02:35:00,6.13925,6.14094,6.13925,6.13945,15000000.0
2005-07-29 02:36:00,6.1398,6.14108,6.1398,6.14003,14000000.0
2005-07-29 02:37:00,6.14008,6.14132,6.13989,6.14109,13000000.0
2005-07-29 02:38:00,6.14174,6.14199,6.14092,6.14115,14000000.0
2005-07-29 02:39:00,6.14072,6.14154,6.14036,6.14113,15000000.0
2005-07-29 02:40:00,6.14133,6.14173,6.13998,6.14173,12000000.0
2005-07-29 02:41:00,6.14144,6.14206,6.14133,6.14186,13000000.0
2005-07-29 02:42:00,6.14158,6.14162,6.1403,6.14093,16000000.0
2005-07-29 02:43:00,6.14057,6.14089,6.1394,6.13982,18000000.0
2005-07-29 02:44:00,6.14002,6.14002,6.13853,6.13996,10000000.0
2005-07-29 02:45:00,6.13925,6.13972,6.13866,6.13895,14000000.0
2005-07-29 02:46:00,6.13835,6.1397,6.13812,6.13896,18000000.0
2005-07-29 02:47:00,6.13864,6.13958,6.13844,6.13943,17000000.0
2005-07-29 02:48:00,6.13872,6.14004,6.13841,6.13998,7000000.0
2005-07-29 02:49:00,6.1397,6.14046,6.13911,6.13975,13000000.0
2005-07-29 02:50:00,6.13986,6.14019,6.13857,6.14013,14000000.0
2005-07-29 02:51:00,6.13992,6.14167,6.13973,6.14046,15000000.0
2005-07-29 02:52:00,6.14059,6.14186,6.1404,6.14167,15000000.0
2005-07-29 02:53:00,6.14259,6.14356,6.14107,6.1433,9000000.0
2005-07-29 02:54:00,6.14438,6.14512,6.14332,6.14443,13000000.0
2005-07-29 02:55:00,6.14446,6.14458,6.14299,6.14398,11000000.0
2005-07-29 02:56:00,6.14382,6.1442,6.1419,6.1427,18000000.0
2005-07-29 02:57:00,6.14309,6.14379,6.14239,6.14298,13000000.0
2005-07-29 02:58:00,6.14227,6.14227,6.14071,6.14194,9000000.0
2005-07-29 02:59:00,6.14158,6.142,6.14091,6.14132,14000000.0
2005-07-29 03:00:00,6.14066,6.14181,6.14066,6.14181,11000000.0
2005-07-29 03:01:00,6.14144,6.14144,6.13937,6.14049,11000000.0
2005-07-29 03:02:00,6.14014,6.14127,6.13949,6.13949,11000000.0
2005-07-29 03:03:00,6.13926,6.14114,6.13923,6.14092,23000000.0
2005-07-29 03:04:00,6.14015,6.14149,6.13966,6.14046,11000000.0
2005-07-29 03:05:00,6.14066,6.14143,6.14032,6.14032,17000000.0
2005-07-29 03:06:00,6.1411,6.14126,6.14063,6.14092,9000000.0
2005-07-29 03:07:00,6.14106,6.14113,6.13993,6.13993,15000000.0
2005-07-29 03:08:00,6.14,6.14128,6.14,6.14128,12000000.0
2005-07-29 03:09:00,6.14121,6.14189,6.14055,6.14143,15000000.0
2005-07-29 03:10:00,6.14168,6.14168,6.14009,6.14068,19000000.0
2005-07-29 03:11:00,6.14083,6.14244,6.14052,6.14127,15000000.0
2005-07-29 03:12:00,6.14169,6.14284,6.14123,6.14164,18000000.0
2005-07-29 03:13:00,6.14178,6.14178,6.14098,6.14134,18000000.0
2005-07-29 03:14:00,6.14126,6.14229,6.14123,6.14229,10000000.0
2005-07-29 03:15:00,6.14238,6.14272,6.14132,6.14196,7000000.0
2005-07-29 03:16:00,6.14083,6.14142,6.14054,6.14115,8000000.0
2005-07-29 03:17:00,6.14123,6.1419,6.14078,6.14078,10000000.0
2005-07-29 03:18:00,6.14016,6.14185,6.14016,6.14131,15000000.0
2005-07-29 03:19:00,6.1413,6.14173,6.14024,6.14153,10000000.0
2005-07-29 03:20:00,6.14195,6.14231,6.14195,6.14231,16000000.0
2005-07-29 03:21:00,6.14166,6.14166,6.13993,6.13998,11000000.0
2005-07-29 03:22:00,6.14009,6.14073,6.14008,6.1403,10000000.0
2005-07-29 03:23:00,6.14057,6.14109,6.13935,6.14028,12000000.0
2005-07-29 03:24:00,6.14154,6.14154,6.14072,6.1408,13000000.0
2005-07-29 03:25:00,6.14049,6.14087,6.14027,6.14078,11000000.0
2005-07-29 03:26:00,6.14076,6.14081,6.13993,6.14005,13000000.0
2005-07-29 03:27:00,6.14018,6.141,6.13919,6.14005,14000000.0
2005-07-29 03:28:00,6.14019,6.14074,6.139,6.14063,18000000.0
2005-07-29 03:29:00,6.13917,6.1405,6.13914,6.13914,15000000.0
2005-07-29 03:30:00,6.1394,6.14065,6.1394,6.14052,10000000.0
2005-07-29 03:31:00,6.13995,6.14023,6.13906,6.13906,13000000.0
2005-07-29 03:32:00,6.13888,6.13972,6.13848,6.13898,16000000.0
2005-07-29 03:33:00,6.13849,6.13939,6.13799,6.13939,13000000.0
2005-07-29 03:34:00,6.13826,6.13919,6.13757,6.13919,16000000.0
2005-07-29 03:35:00,6.13961,6.13995,6.13812,6.13812,10000000.0
2005-07-29 03:36:00,6.13943,6.14028,6.13915,6.13936,11000000.0
2005-07-29 03:37:00,6.13915,6.14026,6.13825,6.13908,13000000.0
2005-07-29 03:38:00,6.14047,6.14085,6.14008,6.1406,13000000.0
2005-07-29 03:39:00,6.14038,6.14059,6.13891,6.13941,13000000.0
2005-07-29 03:40:00,6.13974,6.1408,6.1397,6.14031,12000000.0
2005-07-29 03:41:00,6.13967,6.14016,6.13914,6.1396,16000000.0
2005-07-29 03:42:00,6.1396,6.14062,6.13872,6.13893,21000000.0
2005-07-29 03:43:00,6.1391,6.14043,6.1391,6.14005,18000000.0
2005-07-29 03:44:00,6.14015,6.14024,6.13882,6.13955,15000000.0
2005-07-29 03:45:00,6.13919,6.14077,6.13919,6.14007,9000000.0
2005-07-29 03:46:00,6.14027,6.14081,6.13967,6.14081,8000000.0
2005-07-29 03:47:00,6.14061,6.14191,6.1398,6.14191,11000000.0
2005-07-29 03:48:00,6.14194,6.1421,6.14121,6.1421,9000000.0
2005-07-29 03:49:00,6.14193,6.14196,6.14038,6.14194,16000000.0
2005-07-29 03:50:00,6.14129,6.14247,6.14057,6.14057,19000000.0
2005-07-29 03:51:00,6.14032,6.14186,6.14032,6.1415,9000000.0
2005-07-29 03:52:00,6.14164,6.14164,6.14013,6.14025,19000000.0
2005-07-29 03:53:00,6.14025,6.14192,6.14025,6.1408,10000000.0
2005-07-29 03:54:00,6.14139,6.14298,6.14134,6.14298,17000000.0
2005-07-29 03:55:00,6.14276,6.14276,6.14098,6.14118,16000000.0
2005-07-29 03:56:00,6.14147,6.14217,6.14147,6.14189,7000000.0
2005-07-29 03:57:00,6.14246,6.14294,6.14182,6.14279,11000000.0
2005-07-29 03:58:00,6.14252,6.14256,6.14066,6.14066,12000000.0
2005-07-29 03:59:00,6.14099,6.14255,6.14092,6.14149,17000000.0
2005-07-29 04:00:00,6.14247,6.14322,6.14247,6.14297,12000000.0
2005-07-29 04:01:00,6.14265,6.14292,6.14164,6.14179,16000000.0
2005-07-29 04:02:00,6.14141,6.14296,6.14118,6.14142,14000000.0
2005-07-29 04:03:00,6.14111,6.14251,6.14074,6.14235,12000000.0
2005-07-29 04:04:00,6.14255,6.14285,6.14132,6.14172,16000000.0
2005-07-29 04:05:00,6.14178,6.14325,6.14162,6.14325,13000000.0
2005-07-29 04:06:00,6.14302,6.14302,6.14131,6.14262,16000000.0
2005-07-29 04:07:00,6.14289,6.14321,6.1419,6.14292,13000000.0
2005-07-29 04:08:00,6.14266,6.14266,6.14133,6.14208,14000000.0
2005-07-29 04:09:00,6.14178,6.14313,6.14178,6.14313,10000000.0
2005-07-29 04:10:00,6.14325,6.14343,6.14318,6.14331,12000000.0
2005-07-29 04:11:00,6.14341,6.14354,6.14317,6.14317,14000000.0
2005-07-29 04:12:00,6.14297,6.14317,6.14191,6.14204,19000000.0
2005-07-29 04:13:00,6.14191,6.14305,6.14191,6.14305,20000000.0
2005-07-29 04:14:00,6.14353,6.1436,6.14296,6.14354,12000000.0
2005-07-29 04:15:00,6.14261,6.14376,6.14261,6.14294,8000000.0
2005-07-29 04:16:00,6.14347,6.14407,6.14319,6.14324,13000000.0
2005-07-29 04:17:00,6.14324,6.14398,6.14264,6.14398,15000000.0
2005-07-29 04:18:00,6.14399,6.14436,6.14285,6.14285,9000000.0
2005-07-29 04:19:00,6.1436,6.1437,6.14243,6.14275,12000000.0
2005-07-29 04:20:00,6.14281,6.14387,6.14281,6.14371,9000000.0
2005-07-29 04:21:00,6.14385,6.14385,6.1422,6.1425,17000000.0
2005-07-29 04:22:00,6.14235,6.14235,6.14126,6.14188,14000000.0
2005-07-29 04:23:00,6.14143,6.14242,6.14033,6.14033,10000000.0
2005-07-29 04:24:00,6.13983,6.14185,6.13983,6.14185,12000000.0
2005-07-29 04:25:00,6.14159,6.14186,6.14024,6.14024,10000000.0
2005-07-29 04:26:00,6.14046,6.14195,6.14046,6.14195,7000000.0
2005-07-29 04:27:00,6.14207,6.14239,6.14207,6.14233,15000000.0
2005-07-29 04:28:00,6.14198,6.14198,6.14133,6.14134,7000000.0
2005-07-29 04:29:00,6.1407,6.14185,6.14024,6.14024,14000000.0
2005-07-29 04:30:00,6.1405,6.14168,6.1405,6.14106,11000000.0
2005-07-29 04:31:00,6.14149,6.14178,6.14068,6.14136,15000000.0
2005-07-29 04:32:00,6.14256,6.14256,6.14153,6.14153,17000000.0
2005-07-29 04:33:00,6.14098,6.14244,6.14098,6.14174,14000000.0
2005-07-29 04:34:00,6.14169,6.14268,6.14165,6.14268,9000000.0
2005-07-29 04:35:00,6.14277,6.14288,6.14259,6.14273,12000000.0
2005-07-29 04:36:00,6.14251,6.14251,6.14062,6.14069,12000000.0
2005-07-29 04:37:00,6.14078,6.1422,6.14078,6.1416,12000000.0
2005-07-29 04:38:00,6.14206,6.14255,6.14179,6.14209,11000000.0
2005-07-29 04:39:00,6.14187,6.14192,6.13994,6.14126,17000000.0
2005-07-29 04:40:00,6.14093,6.14124,6.13964,6.13964,9000000.0
2005-07-29 04:41:00,6.13974,6.14053,6.13944,6.14014,10000000.0
2005-07-29 04:42:00,6.1402,6.14061,6.13983,6.13983,8000000.0
2005-07-29 04:43:00,6.13943,6.14069,6.13943,6.14058,18000000.0
2005-07-29 04:44:00,6.14078,6.14128,6.1401,6.1401,9000000.0
2005-07-29 04:45:00,6.14022,6.14141,6.14022,6.14052,9000000.0
2005-07-29 04:46:00,6.14075,6.14218,6.14057,6.14218,16000000.0
2005-07-29 04:47:00,6.14367,6.14413,6.1411,6.14359,12000000.0
2005-07-29 04:48:00,6.14404,6.14404,6.14284,6.14365,10000000.0
2005-07-29 04:49:00,6.14351,6.14351,6.14229,6.14266,16000000.0
2005-07-29 04:50:00,6.14284,6.14305,6.14128,6.14128,16000000.0
2005-07-29 04:51:00,6.14189,6.14315,6.14185,6.14251,20000000.0
2005-07-29 04:52:00,6.14307,6.14392,6.14281,6.14389,13000000.0
2005-07-29 04:53:00,6.14433,6.14507,6.14335,6.14335,11000000.0
2005-07-29 04:54:00,6.14378,6.14418,6.14307,6.14418,11000000.0
2005-07-29 04:55:00,6.14395,6.14455,6.14285,6.14421,12000000.0
2005-07-29 04:56:00,6.14388,6.14389,6.14221,6.143,16000000.0
2005-07-29 04:57:00,6.14294,6.14307,6.1418,6.14307,7000000.0
2005-07-29 04:58:00,6.14333,6.14333,6.1425,6.14328,13000000.0
2005-07-29 04:59:00,6.14354,6.14354,6.14076,6.14233,17000000.0
2005-07-29 05:00:00,6.14281,6.14311,6.14157,6.14311,10000000.0
2005-07-29 05:01:00,6.14284,6.14302,6.14188,6.14195,13000000.0
2005-07-29 05:02:00,6.14211,6.14305,6.14211,6.14281,18000000.0
2005-07-29 05:03:00,6.1429,6.14296,6.14197,6.14197,9000000.0
2005-07-29 05:04:00,6.14321,6.14321,6.14194,6.14273,12000000.0
2005-07-29 05:05:00,6.14337,6.1436,6.14193,6.14193,10000000.0
2005-07-29 05:06:00,6.14155,6.14416,6.14155,6.14268,20000000.0
2005-07-29 05:07:00,6.14286,6.14454,6.14286,6.14387,10000000.0
2005-07-29 05:08:00,6.14331,6.14395,6.14261,6.14333,17000000.0
2005-07-29 05:09:00,6.14359,6.14464,6.14359,6.14464,15000000.0
2005-07-29 05:10:00,6.14387,6.14388,6.143,6.14349,10000000.0
2005-07-29 05:11:00,6.14329,6.144,6.14261,6.144,16000000.0
2005-07-29 05:12:00,6.14324,6.14332,6.14188,6.14188,7000000.0
2005-07-29 05:13:00,6.14185,6.14344,6.1418,6.14236,12000000.0
2005-07-29 05:14:00,6.14184,6.14319,6.14184,6.14319,14000000.0
2005-07-29 05:15:00,6.1432,6.1432,6.14209,6.14252,16000000.0
2005-07-29 05:16:00,6.14215,6.14215,6.14053,6.14194,15000000.0
2005-07-29 05:17:00,6.14168,6.14284,6.14162,6.14181,10000000.0
2005-07-29 05:18:00,6.14168,6.14249,6.14141,6.14156,13000000.0
2005-07-29 05:19:00,6.1413,6.14232,6.1413,6.1416,13000000.0
2005-07-29 05:20:00,6.14166,6.14241,6.14166,6.14185,20000000.0
2005-07-29 05:21:00,6.14208,6.14263,6.14171,6.14263,9000000.0
2005-07-29 05:22:00,6.14261,6.14261,6.14047,6.14047,17000000.0
2005-07-29 05:23:00,6.14062,6.1423,6.14062,6.14204,14000000.0
2005-07-29 05:24:00,6.14208,6.14244,6.14099,6.1423,19000000.0
2005-07-29 05:25:00,6.14173,6.14224,6.14065,6.14093,13000000.0
2005-07-29 05:26:00,6.14124,6.14301,6.14124,6.14164,13000000.0
2005-07-29 05:27:00,6.14037,6.14185,6.14009,6.14027,13000000.0
2005-07-29 05:28:00,6.14166,6.14194,6.14004,6.14185,10000000.0
2005-07-29 05:29:00,6.14211,6.14211,6.14028,6.14186,17000000.0
2005-07-29 05:30:00,6.1419,6.1419,6.13994,6.13994,21000000.0
2005-07-29 05:31:00,6.14051,6.14169,6.14047,6.14058,13000000.0
2005-07-29 05:32:00,6.1409,6.14167,6.1409,6.14159,16000000.0
2005-07-29 05:33:00,6.14058,6.14259,6.14058,6.14259,13000000.0
2005-07-29 05:34:00,6.14361,6.14362,6.14184,6.14287,13000000.0
2005-07-29 05:35:00,6.1425,6.14365,6.14204,6.14365,14000000.0
2005-07-29 05:36:00,6.14343,6.14383,6.14274,6.14346,18000000.0
2005-07-29 05:37:00,6.14394,6.14407,6.1423,6.14277,12000000.0
2005-07-29 05:38:00,6.1429,6.14452,6.14247,6.14394,13000000.0
2005-07-29 05:39:00,6.14423,6.14473,6.14292,6.14473,21000000.0
2005-07-29 05:40:00,6.145,6.14505,6.14268,6.14322,14000000.0
2005-07-29 05:41:00,6.14318,6.14431,6.14302,6.14419,13000000.0
2005-07-29 05:42:00,6.14439,6.14458,6.14284,6.14355,8000000.0
2005-07-29 05:43:00,6.14268,6.14436,6.14268,6.14436,13000000.0
2005-07-29 05:44:00,6.14477,6.14527,6.14388,6.14457,13000000.0
2005-07-29 05:45:00,6.1448,6.14594,6.14473,6.14517,24000000.0
2005-07-29 05:46:00,6.14498,6.14701,6.14468,6.1466,14000000.0
2005-07-29 05:47:00,6.14607,6.1465,6.14582,6.14607,11000000.0
2005-07-29 05:48:00,6.14631,6.14756,6.146,6.14604,18000000.0
2005-07-29 05:49:00,6.14588,6.14629,6.14547,6.14578,10000000.0
2005-07-29 05:50:00,6.14693,6.14711,6.14567,6.14567,10000000.0
2005-07-29 05:51:00,6.14525,6.14638,6.14492,6.14558,11000000.0
2005-07-29 05:52:00,6.14548,6.14578,6.14449,6.14527,19000000.0
2005-07-29 05:53:00,6.14561,6.14616,6.14535,6.14566,15000000.0
2005-07-29 05:54:00,6.14578,6.14578,6.14422,6.14422,7000000.0
2005-07-29 05:55:00,6.14431,6.14616,6.14431,6.14508,12000000.0
2005-07-29 05:56:00,6.14528,6.14606,6.14528,6.14542,16000000.0
2005-07-29 05:57:00,6.14566,6.14673,6.14531,6.14531,11000000.0
2005-07-29 05:58:00,6.14518,6.14671,6.14514,6.14658,22000000.0
2005-07-29 05:59:00,6.14671,6.1468,6.14514,6.14536,9000000.0
2005-07-29 06:00:00,6.14568,6.14645,6.14559,6.14583,17000000.0
2005-07-29 06:01:00,6.14608,6.14644,6.14523,6.14559,18000000.0
2005-07-29 06:02:00,6.14622,6.14667,6.14499,6.14567,18000000.0
2005-07-29 06:03:00,6.14535,6.1467,6.14535,6.1465,16000000.0
2005-07-29 06:04:00,6.14668,6.14673,6.14598,6.14614,8000000.0
2005-07-29 06:05:00,6.14621,6.14667,6.14609,6.14609,10000000.0
2005-07-29 06:06:00,6.14596,6.14629,6.14488,6.1462,27000000.0
2005-07-29 06:07:00,6.14677,6.14728,6.1453,6.14702,17000000.0
2005-07-29 06:08:00,6.14712,6.14727,6.14571,6.14674,14000000.0
2005-07-29 06:09:00,6.14724,6.14724,6.14588,6.14593,13000000.0
2005-07-29 06:10:00,6.1456,6.14664,6.14541,6.14618,14000000.0
2005-07-29 06:11:00,6.14613,6.14734,6.14526,6.14724,16000000.0
2005-07-29 06:12:00,6.14742,6.14756,6.14724,6.14745,17000000.0
2005-07-29 06:13:00,6.1476,6.14769,6.14734,6.14746,14000000.0
2005-07-29 06:14:00,6.14737,6.14765,6.14737,6.14756,12000000.0
2005-07-29 06:15:00,6.14659,6.14685,6.14496,6.14599,13000000.0
2005-07-29 06:16:00,6.14576,6.14643,6.14551,6.14557,14000000.0
2005-07-29 06:17:00,6.14549,6.14624,6.14527,6.14564,11000000.0
2005-07-29 06:18:00,6.14483,6.14706,6.14483,6.14706,12000000.0
2005-07-29 06:19:00,6.14726,6.14726,6.14477,6.14477,19000000.0
2005-07-29 06:20:00,6.1444,6.14664,6.1444,6.14664,11000000.0
2005-07-29 06:21:00,6.14673,6.14701,6.14564,6.14575,9000000.0
2005-07-29 06:22:00,6.14721,6.14729,6.14568,6.14603,22000000.0
2005-07-29 06:23:00,6.14655,6.14724,6.14655,6.1467,18000000.0
2005-07-29 06:24:00,6.14686,6.14711,6.14658,6.14704,8000000.0
2005-07-29 06:25:00,6.14742,6.14766,6.14734,6.14763,9000000.0
2005-07-29 06:26:00,6.1473,6.1473,6.14533,6.14537,13000000.0
2005-07-29 06:27:00,6.14535,6.14691,6.14535,6.14581,15000000.0
2005-07-29 06:28:00,6.14581,6.14683,6.14533,6.14578,18000000.0
2005-07-29 06:29:00,6.14569,6.14639,6.1454,6.14573,16000000.0
2005-07-29 06:30:00,6.14613,6.14645,6.14501,6.14645,10000000.0
2005-07-29 06:31:00,6.14659,6.14746,6.14659,6.14746,13000000.0
2005-07-29 06:32:00,6.14707,6.14707,6.14527,6.1456,10000000.0
2005-07-29 06:33:00,6.14569,6.14673,6.14569,6.14648,10000000.0
2005-07-29 06:34:00,6.14677,6.1474,6.14623,6.14659,15000000.0
2005-07-29 06:35:00,6.14619,6.14759,6.14605,6.14759,13000000.0
2005-07-29 06:36:00,6.14783,6.14783,6.14638,6.14719,23000000.0
2005-07-29 06:37:00,6.14755,6.14755,6.14499,6.14499,11000000.0
2005-07-29 06:38:00,6.14508,6.14589,6.1447,6.1447,17000000.0
2005-07-29 06:39:00,6.14463,6.14554,6.14463,6.14524,8000000.0
2005-07-29 06:40:00,6.14543,6.14596,6.14431,6.14563,15000000.0
2005-07-29 06:41:00,6.14568,6.14661,6.14568,6.14661,15000000.0
2005-07-29 06:42:00,6.14657,6.14733,6.14528,6.14547,16000000.0
2005-07-29 06:43:00,6.14527,6.14661,6.14487,6.14614,12000000.0
2005-07-29 06:44:00,6.14628,6.14628,6.14471,6.14622,13000000.0
2005-07-29 06:45:00,6.14607,6.14701,6.14479,6.14625,14000000.0
2005-07-29 06:46:00,6.14635,6.14694,6.14552,6.14622,12000000.0
2005-07-29 06:47:00,6.14636,6.1469,6.14602,6.14614,11000000.0
2005-07-29 06:48:00,6.14628,6.14756,6.14628,6.14756,15000000.0
2005-07-29 06:49:00,6.14657,6.14765,6.14601,6.14765,17000000.0
2005-07-29 06:50:00,6.14829,6.14829,6.147,6.14752,13000000.0
2005-07-29 06:51:00,6.14709,6.14709,6.14613,6.14641,8000000.0
2005-07-29 06:52:00,6.14666,6.14772,6.14593,6.14772,14000000.0
2005-07-29 06:53:00,6.14772,6.14772,6.14515,6.1462,13000000.0
2005-07-29 06:54:00,6.14608,6.14675,6.14607,6.14666,8000000.0
2005-07-29 06:55:00,6.14654,6.14747,6.14616,6.14627,10000000.0
2005-07-29 06:56:00,6.14627,6.1467,6.1455,6.1455,11000000.0
2005-07-29 06:57:00,6.14595,6.14765,6.14595,6.14765,17000000.0
2005-07-29 06:58:00,6.14743,6.14743,6.14583,6.14615,12000000.0
2005-07-29 06:59:00,6.14576,6.14774,6.14576,6.147,14000000.0
2005-07-29 07:00:00,6.14719,6.14719,6.1464,6.14663,11000000.0
2005-07-29 07:01:00,6.14655,6.14766,6.14655,6.14671,10000000.0
2005-07-29 07:02:00,6.14704,6.14769,6.1462,6.14748,14000000.0
2005-07-29 07:03:00,6.14696,6.1477,6.14644,6.14705,7000000.0
2005-07-29 07:04:00,6.14677,6.14732,6.14627,6.14662,16000000.0
2005-07-29 07:05:00,6.14695,6.14809,6.14654,6.14681,15000000.0
2005-07-29 07:06:00,6.14682,6.14832,6.14682,6.14832,16000000.0
2005-07-29 07:07:00,6.148,6.148,6.14674,6.14704,12000000.0
2005-07-29 07:08:00,6.14665,6.14749,6.14632,6.14728,8000000.0
2005-07-29 07:09:00,6.14719,6.1479,6.14698,6.14744,8000000.0
2005-07-29 07:10:00,6.14773,6.14817,6.14639,6.14746,16000000.0
2005-07-29 07:11:00,6.14751,6.14785,6.14644,6.14674,17000000.0
2005-07-29 07:12:00,6.14738,6.14803,6.14667,6.14667,20000000.0
2005-07-29 07:13:00,6.1471,6.14769,6.14606,6.14734,18000000.0
2005-07-29 07:14:00,6.14712,6.14736,6.14615,6.14714,11000000.0
2005-07-29 07:15:00,6.14735,6.1477,6.14673,6.14709,18000000.0
2005-07-29 07:16:00,6.14704,6.1481,6.14674,6.14689,18000000.0
2005-07-29 07:17:00,6.1472,6.14855,6.1472,6.14852,12000000.0
2005-07-29 07:18:00,6.14831,6.14831,6.14532,6.14532,18000000.0
2005-07-29 07:19:00,6.1457,6.1472,6.14535,6.14622,14000000.0
2005-07-29 07:20:00,6.14694,6.1488,6.14676,6.14835,18000000.0
2005-07-29 07:21:00,6.14941,6.14961,6.14804,6.14804,13000000.0
2005-07-29 07:22:00,6.14692,6.14844,6.14692,6.1477,14000000.0
2005-07-29 07:23:00,6.14763,6.14821,6.14761,6.14816,15000000.0
2005-07-29 07:24:00,6.14796,6.14842,6.147,6.14832,16000000.0
2005-07-29 07:25:00,6.1487,6.14885,6.14741,6.14784,15000000.0
2005-07-29 07:26:00,6.14819,6.14819,6.14727,6.14772,13000000.0
2005-07-29 07:27:00,6.14773,6.14869,6.14754,6.14754,12000000.0
2005-07-29 07:28:00,6.14726,6.14842,6.1471,6.14767,22000000.0
2005-07-29 07:29:00,6.14824,6.14865,6.14731,6.14762,16000000.0
2005-07-29 07:30:00,6.1476,6.1483,6.14705,6.14763,14000000.0
2005-07-29 07:31:00,6.14787,6.14849,6.1474,6.1475,13000000.0
2005-07-29 07:32:00,6.14798,6.14872,6.14767,6.14872,9000000.0
2005-07-29 07:33:00,6.14838,6.14857,6.14747,6.14857,7000000.0
2005-07-29 07:34:00,6.14832,6.14832,6.1453,6.1453,18000000.0
2005-07-29 07:35:00,6.14616,6.14693,6.14529,6.14568,9000000.0
2005-07-29 07:36:00,6.14601,6.14725,6.14532,6.14634,13000000.0
2005-07-29 07:37:00,6.14636,6.14684,6.14561,6.14672,11000000.0
2005-07-29 07:38:00,6.14653,6.14745,6.14632,6.14745,11000000.0
2005-07-29 07:39:00,6.14721,6.14777,6.14668,6.14668,19000000.0
2005-07-29 07:40:00,6.14663,6.14735,6.14537,6.14537,11000000.0
2005-07-29 07:41:00,6.14572,6.14702,6.14572,6.14665,7000000.0
2005-07-29 07:42:00,6.1451,6.14629,6.14466,6.14535,13000000.0
2005-07-29 07:43:00,6.14556,6.14583,6.14458,6.14458,14000000.0
2005-07-29 07:44:00,6.14527,6.14599,6.14471,6.14471,10000000.0
2005-07-29 07:45:00,6.14638,6.1466,6.14505,6.14652,8000000.0
2005-07-29 07:46:00,6.14683,6.14713,6.14559,6.14646,13000000.0
2005-07-29 07:47:00,6.14743,6.14743,6.14573,6.14573,15000000.0
2005-07-29 07:48:00,6.14569,6.14748,6.14554,6.14748,13000000.0
2005-07-29 07:49:00,6.14743,6.14743,6.14517,6.14595,10000000.0
2005-07-29 07:50:00,6.1459,6.1462,6.14473,6.14532,17000000.0
2005-07-29 07:51:00,6.14518,6.14637,6.14518,6.14634,16000000.0
2005-07-29 07:52:00,6.14691,6.14707,6.14676,6.14694,13000000.0
2005-07-29 07:53:00,6.14643,6.14643,6.14508,6.14508,10000000.0
2005-07-29 07:54:00,6.14462,6.14691,6.14462,6.14691,11000000.0
2005-07-29 07:55:00,6.14635,6.14667,6.14437,6.14572,12000000.0
2005-07-29 07:56:00,6.14628,6.14633,6.14499,6.14542,13000000.0
2005-07-29 07:57:00,6.1459,6.14604,6.14373,6.14568,8000000.0
2005-07-29 07:58:00,6.14511,6.14544,6.1442,6.14476,14000000.0
2005-07-29 07:59:00,6.145,6.14563,6.14378,6.14505,15000000.0
2005-07-29 08:00:00,6.14512,6.14542,6.14428,6.14499,10000000.0
2005-07-29 08:01:00,6.14409,6.14586,6.14409,6.14586,13000000.0
2005-07-29 08:02:00,6.14434,6.14603,6.14432,6.14516,14000000.0
2005-07-29 08:03:00,6.14454,6.14656,6.14454,6.1465,12000000.0
2005-07-29 08:04:00,6.14725,6.14725,6.14535,6.14613,16000000.0
2005-07-29 08:05:00,6.14621,6.14666,6.14505,6.14666,14000000.0
2005-07-29 08:06:00,6.14645,6.14668,6.14538,6.146,19000000.0
2005-07-29 08:07:00,6.14569,6.1469,6.14569,6.14658,19000000.0
2005-07-29 08:08:00,6.14636,6.14715,6.14581,6.14715,11000000.0
2005-07-29 08:09:00,6.14773,6.14935,6.1471,6.14935,10000000.0
2005-07-29 08:10:00,6.1505,6.1515,6.14917,6.14917,16000000.0
2005-07-29 08:11:00,6.14949,6.15095,6.1493,6.15017,9000000.0
2005-07-29 08:12:00,6.15061,6.15135,6.14999,6.15075,10000000.0
2005-07-29 08:13:00,6.15117,6.15145,6.15035,6.15111,11000000.0
2005-07-29 08:14:00,6.15088,6.15157,6.15023,6.15156,12000000.0
2005-07-29 08:15:00,6.15169,6.15169,6.14926,6.14972,15000000.0
2005-07-29 08:16:00,6.15024,6.15147,6.1492,6.15147,14000000.0
2005-07-29 08:17:00,6.15078,6.15078,6.14991,6.1506,10000000.0
2005-07-29 08:18:00,6.15041,6.15041,6.14958,6.14958,9000000.0
2005-07-29 08:19:00,6.14945,6.15018,6.14933,6.14969,11000000.0
2005-07-29 08:20:00,6.1482,6.14951,6.1482,6.14901,11000000.0
2005-07-29 08:21:00,6.15015,6.15076,6.14847,6.15065,20000000.0
2005-07-29 08:22:00,6.15052,6.15067,6.14904,6.1493,8000000.0
2005-07-29 08:23:00,6.14883,6.14892,6.14724,6.14824,12000000.0
2005-07-29 08:24:00,6.14747,6.14762,6.14594,6.14757,13000000.0
2005-07-29 08:25:00,6.14763,6.14771,6.14599,6.14743,12000000.0
2005-07-29 08:26:00,6.14784,6.14833,6.14667,6.14833,13000000.0
2005-07-29 08:27:00,6.14747,6.14826,6.14666,6.14726,11000000.0
2005-07-29 08:28:00,6.14699,6.14782,6.14677,6.14782,8000000.0
2005-07-29 08:29:00,6.14819,6.14826,6.14696,6.14769,12000000.0
2005-07-29 08:30:00,6.14772,6.14785,6.14641,6.14761,11000000.0
2005-07-29 08:31:00,6.14699,6.14903,6.14683,6.14769,10000000.0
2005-07-29 08:32:00,6.14745,6.14825,6.14666,6.14691,13000000.0
2005-07-29 08:33:00,6.147,6.14748,6.14563,6.14598,11000000.0
2005-07-29 08:34:00,6.14616,6.14642,6.14475,6.14475,17000000.0
2005-07-29 08:35:00,6.14616,6.1465,6.14471,6.14511,11000000.0
2005-07-29 08:36:00,6.14607,6.14671,6.14542,6.14634,10000000.0
2005-07-29 08:37:00,6.14671,6.14723,6.14475,6.14475,9000000.0
2005-07-29 08:38:00,6.14542,6.14597,6.14361,6.14447,18000000.0
2005-07-29 08:39:00,6.14511,6.14576,6.14392,6.14392,8000000.0
2005-07-29 08:40:00,6.14509,6.14566,6.14469,6.14469,7000000.0
2005-07-29 08:41:00,6.14576,6.14681,6.14567,6.1459,16000000.0
2005-07-29 08:42:00,6.14575,6.14599,6.14482,6.1455,14000000.0
2005-07-29 08:43:00,6.14567,6.14619,6.14422,6.14422,12000000.0
2005-07-29 08:44:00,6.14532,6.14673,6.14531,6.14534,9000000.0
2005-07-29 08:45:00,6.14538,6.146,6.1446,6.1446,18000000.0
2005-07-29 08:46:00,6.14463,6.14498,6.14314,6.14466,14000000.0
2005-07-29 08:47:00,6.14471,6.14582,6.14398,6.14582,18000000.0
2005-07-29 08:48:00,6.14548,6.14673,6.14548,6.14652,12000000.0
2005-07-29 08:49:00,6.14625,6.14717,6.14519,6.14652,14000000.0
2005-07-29 08:50:00,6.14664,6.14872,6.14664,6.14805,16000000.0
2005-07-29 08:51:00,6.14807,6.1489,6.14731,6.1489,21000000.0
2005-07-29 08:52:00,6.14809,6.14831,6.14624,6.14655,20000000.0
2005-07-29 08:53:00,6.1454,6.14623,6.14399,6.14623,7000000.0
2005-07-29 08:54:00,6.14632,6.14837,6.14632,6.14811,17000000.0
2005-07-29 08:55:00,6.14786,6.14905,6.1472,6.14795,12000000.0
2005-07-29 08:56:00,6.14609,6.14685,6.14535,6.14631,17000000.0
2005-07-29 08:57:00,6.14713,6.14762,6.14606,6.14644,16000000.0
2005-07-29 08:58:00,6.14642,6.14717,6.14574,6.1466,12000000.0
2005-07-29 08:59:00,6.14651,6.14703,6.14572,6.14691,13000000.0
2005-07-29 09:00:00,6.14655,6.14762,6.14594,6.14673,17000000.0
2005-07-29 09:01:00,6.14696,6.14762,6.14653,6.14719,13000000.0
2005-07-29 09:02:00,6.1474,6.14782,6.14734,6.14781,8000000.0
2005-07-29 09:03:00,6.14814,6.14874,6.1477,6.14811,16000000.0
2005-07-29 09:04:00,6.14818,6.14818,6.14715,6.14747,8000000.0
2005-07-29 09:05:00,6.14787,6.14787,6.14658,6.14737,11000000.0
2005-07-29 09:06:00,6.14816,6.14865,6.14722,6.14752,10000000.0
2005-07-29 09:07:00,6.14768,6.14824,6.14745,6.14806,10000000.0
2005-07-29 09:08:00,6.14788,6.14895,6.147,6.14767,19000000.0
2005-07-29 09:09:00,6.1486,6.1486,6.14665,6.14797,16000000.0
2005-07-29 09:10:00,6.14815,6.14855,6.14791,6.148,8000000.0
2005-07-29 09:11:00,6.14844,6.14857,6.14701,6.14816,11000000.0
2005-07-29 09:12:00,6.14848,6.14884,6.14737,6.14764,16000000.0
2005-07-29 09:13:00,6.14761,6.14871,6.14668,6.14871,15000000.0
2005-07-29 09:14:00,6.1479,6.14881,6.14754,6.14803,17000000.0
2005-07-29 09:15:00,6.14807,6.14807,6.14723,6.14772,12000000.0
2005-07-29 09:16:00,6.1482,6.1483,6.1469,6.14721,14000000.0
2005-07-29 09:17:00,6.14761,6.14804,6.14651,6.14749,14000000.0
2005-07-29 09:18:00,6.14802,6.14803,6.1465,6.14778,18000000.0
2005-07-29 09:19:00,6.14838,6.14922,6.14751,6.14841,14000000.0
2005-07-29 09:20:00,6.14836,6.14836,6.14485,6.14711,18000000.0
2005-07-29 09:21:00,6.14629,6.14744,6.14549,6.1463,17000000.0
2005-07-29 09:22:00,6.14663,6.1471,6.14454,6.14576,13000000.0
2005-07-29 09:23:00,6.1452,6.14609,6.14471,6.14578,12000000.0
2005-07-29 09:24:00,6.14498,6.1465,6.14487,6.14619,14000000.0
2005-07-29 09:25:00,6.14644,6.14671,6.14565,6.1461,9000000.0
2005-07-29 09:26:00,6.14567,6.14567,6.14453,6.14453,13000000.0
2005-07-29 09:27:00,6.1444,6.14597,6.1444,6.14597,13000000.0
2005-07-29 09:28:00,6.14619,6.14653,6.14481,6.14553,19000000.0
2005-07-29 09:29:00,6.14509,6.14555,6.14375,6.14509,14000000.0
2005-07-29 09:30:00,6.14488,6.14601,6.1435,6.1435,15000000.0
2005-07-29 09:31:00,6.14493,6.14829,6.14412,6.14829,11000000.0
2005-07-29 09:32:00,6.14871,6.14871,6.14703,6.14795,16000000.0
2005-07-29 09:33:00,6.14772,6.14824,6.14673,6.1481,9000000.0
2005-07-29 09:34:00,6.14902,6.1505,6.14846,6.14945,18000000.0
2005-07-29 09:35:00,6.14913,6.1503,6.14886,6.15025,14000000.0
2005-07-29 09:36:00,6.15045,6.15134,6.14965,6.15058,16000000.0
2005-07-29 09:37:00,6.15072,6.15132,6.14945,6.15132,20000000.0
2005-07-29 09:38:00,6.15175,6.15175,6.15047,6.15132,19000000.0
2005-07-29 09:39:00,6.15136,6.15186,6.15082,6.15156,16000000.0
2005-07-29 09:40:00,6.15159,6.15159,6.1494,6.15051,12000000.0
2005-07-29 09:41:00,6.14984,6.15268,6.14984,6.15132,18000000.0
2005-07-29 09:42:00,6.15307,6.15307,6.15148,6.15213,16000000.0
2005-07-29 09:43:00,6.15175,6.15261,6.15147,6.15147,15000000.0
2005-07-29 09:44:00,6.15213,6.15273,6.15182,6.15236,13000000.0
2005-07-29 09:45:00,6.15252,6.15274,6.15139,6.15244,13000000.0
2005-07-29 09:46:00,6.15171,6.15206,6.15094,6.15158,17000000.0
2005-07-29 09:47:00,6.15095,6.15231,6.15065,6.15186,13000000.0
2005-07-29 09:48:00,6.15284,6.15326,6.15112,6.15112,16000000.0
2005-07-29 09:49:00,6.15065,6.15175,6.15065,6.15175,17000000.0
2005-07-29 09:50:00,6.15167,6.15189,6.1506,6.15168,12000000.0
2005-07-29 09:51:00,6.15203,6.15238,6.15076,6.1518,16000000.0
2005-07-29 09:52:00,6.15212,6.15384,6.15189,6.15361,16000000.0
2005-07-29 09:53:00,6.15313,6.15357,6.152,6.15315,15000000.0
2005-07-29 09:54:00,6.15308,6.15338,6.15234,6.15336,15000000.0
2005-07-29 09:55:00,6.15296,6.15402,6.152,6.15309,15000000.0
2005-07-29 09:56:00,6.15129,6.15215,6.1506,6.15201,17000000.0
2005-07-29 09:57:00,6.15211,6.15339,6.15139,6.15334,12000000.0
2005-07-29 09:58:00,6.15308,6.15312,6.1515,6.1515,14000000.0
2005-07-29 09:59:00,6.15157,6.15281,6.15157,6.15219,10000000.0
2005-07-29 10:00:00,6.15189,6.15299,6.15145,6.15299,11000000.0
2005-07-29 10:01:00,6.15344,6.15376,6.15159,6.15346,24000000.0
2005-07-29 10:02:00,6.15319,6.15473,6.15282,6.15321,14000000.0
2005-07-29 10:03:00,6.15495,6.15621,6.15428,6.15621,16000000.0
2005-07-29 10:04:00,6.15642,6.15906,6.15621,6.15906,10000000.0
2005-07-29 10:05:00,6.15873,6.16207,6.15815,6.16207,10000000.0
2005-07-29 10:06:00,6.16226,6.16489,6.16226,6.16489,9000000.0
2005-07-29 10:07:00,6.16439,6.16526,6.16323,6.1637,11000000.0
2005-07-29 10:08:00,6.16453,6.16468,6.16332,6.16395,9000000.0
2005-07-29 10:09:00,6.16387,6.16502,6.16296,6.16452,11000000.0
2005-07-29 10:10:00,6.16452,6.16452,6.16267,6.16341,15000000.0
2005-07-29 10:11:00,6.16468,6.16556,6.16324,6.16463,16000000.0
2005-07-29 10:12:00,6.16495,6.16495,6.1634,6.16491,19000000.0
2005-07-29 10:13:00,6.16507,6.16736,6.16493,6.16683,9000000.0
2005-07-29 10:14:00,6.16691,6.16722,6.16577,6.16614,11000000.0
2005-07-29 10:15:00,6.1656,6.16561,6.1639,6.16491,8000000.0
2005-07-29 10:16:00,6.16521,6.16521,6.16298,6.1639,17000000.0
2005-07-29 10:17:00,6.16378,6.16394,6.16287,6.16315,16000000.0
2005-07-29 10:18:00,6.16323,6.16431,6.16157,6.16271,16000000.0
2005-07-29 10:19:00,6.16419,6.16419,6.16246,6.16369,17000000.0
2005-07-29 10:20:00,6.16373,6.16489,6.16319,6.16458,16000000.0
2005-07-29 10:21:00,6.16451,6.16479,6.16382,6.16475,7000000.0
2005-07-29 10:22:00,6.16352,6.16429,6.16343,6.16414,10000000.0
2005-07-29 10:23:00,6.1643,6.16442,6.16255,6.16327,14000000.0
2005-07-29 10:24:00,6.16349,6.16472,6.16253,6.16472,13000000.0
2005-07-29 10:25:00,6.16396,6.16405,6.16307,6.16392,12000000.0
2005-07-29 10:26:00,6.16371,6.16392,6.16262,6.16384,11000000.0
2005-07-29 10:27:00,6.16468,6.16567,6.163,6.16503,13000000.0
2005-07-29 10:28:00,6.16449,6.16637,6.16449,6.16612,13000000.0
2005-07-29 10:29:00,6.16551,6.16646,6.16481,6.16621,11000000.0
2005-07-29 10:30:00,6.16576,6.16609,6.1643,6.1643,9000000.0
2005-07-29 10:31:00,6.16416,6.16509,6.16283,6.16509,16000000.0
2005-07-29 10:32:00,6.16573,6.16607,6.16468,6.16607,9000000.0
2005-07-29 10:33:00,6.16572,6.16591,6.16428,6.16428,12000000.0
2005-07-29 10:34:00,6.16413,6.16537,6.16413,6.16464,11000000.0
2005-07-29 10:35:00,6.16471,6.16537,6.16383,6.16491,17000000.0
2005-07-29 10:36:00,6.16576,6.16728,6.16559,6.16705,10000000.0
2005-07-29 10:37:00,6.16653,6.16658,6.16526,6.1662,15000000.0
2005-07-29 10:38:00,6.1666,6.16688,6.1654,6.16588,17000000.0
2005-07-29 10:39:00,6.16583,6.1663,6.16506,6.16544,13000000.0
2005-07-29 10:40:00,6.16472,6.1655,6.16472,6.16496,10000000.0
2005-07-29 10:41:00,6.16525,6.16649,6.16497,6.16649,15000000.0
2005-07-29 10:42:00,6.16686,6.16686,6.16602,6.16655,12000000.0
2005-07-29 10:43:00,6.16493,6.16651,6.16469,6.16482,13000000.0
2005-07-29 10:44:00,6.16585,6.16597,6.16455,6.16545,12000000.0
2005-07-29 10:45:00,6.16543,6.16632,6.16535,6.16616,13000000.0
2005-07-29 10:46:00,6.16634,6.1664,6.16356,6.16356,13000000.0
2005-07-29 10:47:00,6.16392,6.16514,6.16392,6.1647,7000000.0
2005-07-29 10:48:00,6.16495,6.16531,6.16376,6.16531,12000000.0
2005-07-29 10:49:00,6.16509,6.16509,6.16334,6.16343,10000000.0
2005-07-29 10:50:00,6.16409,6.16409,6.1627,6.16359,14000000.0
2005-07-29 10:51:00,6.16246,6.16246,6.16075,6.16112,11000000.0
2005-07-29 10:52:00,6.16043,6.16097,6.15844,6.15957,20000000.0
2005-07-29 10:53:00,6.1606,6.16071,6.15982,6.16008,9000000.0
2005-07-29 10:54:00,6.16019,6.16079,6.15933,6.16013,18000000.0
2005-07-29 10:55:00,6.15988,6.16055,6.15808,6.16003,10000000.0
2005-07-29 10:56:00,6.16072,6.16085,6.15895,6.16058,11000000.0
2005-07-29 10:57:00,6.1603,6.16062,6.15911,6.16012,8000000.0
2005-07-29 10:58:00,6.16082,6.1611,6.16006,6.1611,10000000.0
2005-07-29 10:59:00,6.16145,6.16157,6.16,6.16102,10000000.0
2005-07-29 11:00:00,6.16132,6.16209,6.16132,6.1615,15000000.0
2005-07-29 11:01:00,6.16173,6.16206,6.16086,6.16106,12000000.0
2005-07-29 11:02:00,6.1612,6.16159,6.16087,6.16135,8000000.0
2005-07-29 11:03:00,6.1613,6.16134,6.16034,6.16134,11000000.0
2005-07-29 11:04:00,6.16148,6.16237,6.16084,6.16218,15000000.0
2005-07-29 11:05:00,6.16204,6.1625,6.16063,6.16189,17000000.0
2005-07-29 11:06:00,6.16296,6.16296,6.16088,6.16182,12000000.0
2005-07-29 11:07:00,6.16207,6.16236,6.16187,6.16226,11000000.0
2005-07-29 11:08:00,6.16158,6.16274,6.16141,6.16274,22000000.0
2005-07-29 11:09:00,6.16166,6.16223,6.16106,6.16223,9000000.0
2005-07-29 11:10:00,6.16208,6.16215,6.16104,6.16166,16000000.0
2005-07-29 11:11:00,6.16202,6.16232,6.16108,6.16173,7000000.0
2005-07-29 11:12:00,6.16292,6.16292,6.16107,6.16185,15000000.0
2005-07-29 11:13:00,6.16177,6.16267,6.16153,6.16248,11000000.0
2005-07-29 11:14:00,6.16335,6.16423,6.1627,6.16423,18000000.0
2005-07-29 11:15:00,6.1639,6.16469,6.16359,6.16469,11000000.0
2005-07-29 11:16:00,6.16505,6.16573,6.16444,6.16496,13000000.0
2005-07-29 11:17:00,6.16497,6.16543,6.16393,6.16434,13000000.0
2005-07-29 11:18:00,6.1644,6.16503,6.16364,6.16503,9000000.0
2005-07-29 11:19:00,6.16387,6.16631,6.16387,6.16558,17000000.0
2005-07-29 11:20:00,6.16574,6.16701,6.16553,6.16688,14000000.0
2005-07-29 11:21:00,6.16671,6.16671,6.1622,6.16365,14000000.0
2005-07-29 11:22:00,6.16417,6.1668,6.16417,6.16679,22000000.0
2005-07-29 11:23:00,6.16733,6.16773,6.1662,6.1662,8000000.0
2005-07-29 11:24:00,6.16719,6.16719,6.16547,6.16594,18000000.0
2005-07-29 11:25:00,6.16638,6.16683,6.16586,6.16683,9000000.0
2005-07-29 11:26:00,6.16611,6.16756,6.16582,6.16731,15000000.0
2005-07-29 11:27:00,6.16564,6.16742,6.16564,6.16649,10000000.0
2005-07-29 11:28:00,6.1664,6.16727,6.16605,6.16727,13000000.0
2005-07-29 11:29:00,6.16731,6.16798,6.16645,6.16645,17000000.0
2005-07-29 11:30:00,6.16658,6.16687,6.16499,6.16615,13000000.0
2005-07-29 11:31:00,6.16601,6.16656,6.16526,6.16604,12000000.0
2005-07-29 11:32:00,6.16521,6.16613,6.16516,6.16605,20000000.0
2005-07-29 11:33:00,6.16677,6.16682,6.16569,6.1663,16000000.0
2005-07-29 11:34:00,6.16672,6.16696,6.16536,6.16622,13000000.0
2005-07-29 11:35:00,6.16593,6.16626,6.1647,6.16553,14000000.0
2005-07-29 11:36:00,6.16523,6.16669,6.16513,6.16659,11000000.0
2005-07-29 11:37:00,6.16666,6.16741,6.16613,6.16713,16000000.0
2005-07-29 11:38:00,6.16831,6.16932,6.16698,6.16932,8000000.0
2005-07-29 11:39:00,6.16951,6.17099,6.16951,6.17011,11000000.0
2005-07-29 11:40:00,6.17094,6.17113,6.16961,6.16997,12000000.0
2005-07-29 11:41:00,6.16977,6.16994,6.16872,6.16943,10000000.0
2005-07-29 11:42:00,6.16884,6.1692,6.16827,6.16849,10000000.0
2005-07-29 11:43:00,6.16766,6.16835,6.16548,6.16681,17000000.0
2005-07-29 11:44:00,6.16713,6.1677,6.16535,6.16758,15000000.0
2005-07-29 11:45:00,6.16933,6.16965,6.16777,6.16801,16000000.0
2005-07-29 11:46:00,6.16788,6.16843,6.16746,6.16752,7000000.0
2005-07-29 11:47:00,6.16818,6.16932,6.16766,6.16932,16000000.0
2005-07-29 11:48:00,6.16911,6.16911,6.16716,6.16795,13000000.0
2005-07-29 11:49:00,6.16833,6.16851,6.16763,6.16803,10000000.0
2005-07-29 11:50:00,6.16835,6.16844,6.16611,6.16756,12000000.0
2005-07-29 11:51:00,6.16715,6.16729,6.16562,6.16713,14000000.0
2005-07-29 11:52:00,6.16684,6.16684,6.16545,6.16583,18000000.0
2005-07-29 11:53:00,6.16591,6.16747,6.16591,6.1662,16000000.0
2005-07-29 11:54:00,6.16492,6.16599,6.16474,6.1656,8000000.0
2005-07-29 11:55:00,6.16441,6.16615,6.16441,6.16595,8000000.0
2005-07-29 11:56:00,6.16584,6.16627,6.16508,6.16627,8000000.0
2005-07-29 11:57:00,6.16601,6.16613,6.16532,6.16564,11000000.0
2005-07-29 11:58:00,6.16557,6.16557,6.16335,6.1639,14000000.0
2005-07-29 11:59:00,6.16429,6.16438,6.16144,6.16335,11000000.0
2005-07-29 12:00:00,6.16416,6.16451,6.16319,6.16436,15000000.0
2005-07-29 12:01:00,6.16518,6.16622,6.16441,6.16537,13000000.0
2005-07-29 12:02:00,6.1662,6.16708,6.16547,6.16615,15000000.0
2005-07-29 12:03:00,6.16536,6.16552,6.16384,6.16515,11000000.0
2005-07-29 12:04:00,6.16448,6.16484,6.16379,6.16484,9000000.0
2005-07-29 12:05:00,6.16451,6.16479,6.16352,6.16354,9000000.0
2005-07-29 12:06:00,6.16379,6.16509,6.1635,6.16382,15000000.0
2005-07-29 12:07:00,6.1637,6.16428,6.16335,6.16335,11000000.0
2005-07-29 12:08:00,6.16292,6.16396,6.16257,6.16337,8000000.0
2005-07-29 12:09:00,6.16364,6.16491,6.16309,6.16424,18000000.0
2005-07-29 12:10:00,6.16428,6.1647,6.16352,6.16398,14000000.0
2005-07-29 12:11:00,6.1642,6.1642,6.16327,6.16383,9000000.0
2005-07-29 12:12:00,6.16478,6.16478,6.16204,6.16344,18000000.0
2005-07-29 12:13:00,6.1636,6.16407,6.16247,6.16332,12000000.0
2005-07-29 12:14:00,6.16399,6.16435,6.16298,6.16338,10000000.0
2005-07-29 12:15:00,6.16324,6.16362,6.16192,6.16222,8000000.0
2005-07-29 12:16:00,6.16326,6.16326,6.16159,6.16278,14000000.0
2005-07-29 12:17:00,6.16372,6.16372,6.16212,6.1633,13000000.0
2005-07-29 12:18:00,6.16351,6.16398,6.16315,6.16372,10000000.0
2005-07-29 12:19:00,6.16284,6.16318,6.16236,6.16297,11000000.0
2005-07-29 12:20:00,6.16265,6.16286,6.1618,6.16286,8000000.0
2005-07-29 12:21:00,6.16224,6.16319,6.16183,6.16234,20000000.0
2005-07-29 12:22:00,6.16281,6.16372,6.16142,6.16324,14000000.0
2005-07-29 12:23:00,6.16293,6.16391,6.16242,6.16391,11000000.0
2005-07-29 12:24:00,6.16364,6.16391,6.16229,6.16372,17000000.0
2005-07-29 12:25:00,6.16397,6.1645,6.16327,6.16345,12000000.0
2005-07-29 12:26:00,6.16482,6.16586,6.16474,6.16586,7000000.0
2005-07-29 12:27:00,6.16541,6.16541,6.16473,6.16518,7000000.0
2005-07-29 12:28:00,6.16489,6.16626,6.16466,6.16595,19000000.0
2005-07-29 12:29:00,6.16564,6.1661,6.16456,6.16499,12000000.0
2005-07-29 12:30:00,6.16505,6.16546,6.1643,6.16489,10000000.0
2005-07-29 12:31:00,6.16516,6.16568,6.16445,6.16449,12000000.0
2005-07-29 12:32:00,6.16471,6.16506,6.16366,6.16373,12000000.0
2005-07-29 12:33:00,6.16552,6.16563,6.16443,6.16497,15000000.0
2005-07-29 12:34:00,6.16504,6.16698,6.16433,6.16698,12000000.0
2005-07-29 12:35:00,6.16674,6.16772,6.16509,6.16661,12000000.0
2005-07-29 12:36:00,6.1667,6.16752,6.16617,6.16719,15000000.0
2005-07-29 12:37:00,6.16716,6.16716,6.1657,6.16648,8000000.0
2005-07-29 12:38:00,6.16519,6.16625,6.16427,6.16488,15000000.0
2005-07-29 12:39:00,6.16464,6.16572,6.16389,6.16572,14000000.0
2005-07-29 12:40:00,6.1647,6.16788,6.16434,6.16525,18000000.0
2005-07-29 12:41:00,6.16516,6.16516,6.16157,6.16165,11000000.0
2005-07-29 12:42:00,6.16191,6.16215,6.16002,6.16061,17000000.0
2005-07-29 12:43:00,6.16074,6.16079,6.15958,6.16064,11000000.0
2005-07-29 12:44:00,6.16022,6.16034,6.15821,6.15821,13000000.0
2005-07-29 12:45:00,6.15861,6.15929,6.15775,6.1579,10000000.0
2005-07-29 12:46:00,6.15758,6.15827,6.15589,6.15739,20000000.0
2005-07-29 12:47:00,6.15886,6.15886,6.15796,6.15796,10000000.0
2005-07-29 12:48:00,6.15782,6.15914,6.15762,6.15914,10000000.0
2005-07-29 12:49:00,6.16034,6.16402,6.16034,6.16402,15000000.0
2005-07-29 12:50:00,6.1602,6.16022,6.15859,6.15933,14000000.0
2005-07-29 12:51:00,6.15846,6.15961,6.15829,6.15934,14000000.0
2005-07-29 12:52:00,6.15926,6.15927,6.15763,6.15851,9000000.0
2005-07-29 12:53:00,6.15815,6.16052,6.15751,6.15951,9000000.0
2005-07-29 12:54:00,6.15884,6.16039,6.1585,6.15956,20000000.0
2005-07-29 12:55:00,6.16018,6.16034,6.15875,6.15875,12000000.0
2005-07-29 12:56:00,6.15889,6.16072,6.15889,6.16004,7000000.0
2005-07-29 12:57:00,6.15992,6.16061,6.15917,6.16061,13000000.0
2005-07-29 12:58:00,6.1591,6.16221,6.1591,6.16121,16000000.0
2005-07-29 12:59:00,6.16148,6.16275,6.16116,6.16275,14000000.0
2005-07-29 13:00:00,6.16288,6.16288,6.16044,6.16232,12000000.0
2005-07-29 13:01:00,6.16168,6.16271,6.16163,6.1618,17000000.0
2005-07-29 13:02:00,6.16287,6.16309,6.16067,6.16067,10000000.0
2005-07-29 13:03:00,6.16062,6.16154,6.16003,6.16138,22000000.0
2005-07-29 13:04:00,6.16076,6.16134,6.1593,6.1603,20000000.0
2005-07-29 13:05:00,6.1608,6.1608,6.15918,6.16004,14000000.0
2005-07-29 13:06:00,6.16026,6.16071,6.1594,6.16071,17000000.0
2005-07-29 13:07:00,6.16063,6.16143,6.15986,6.16143,22000000.0
2005-07-29 13:08:00,6.1607,6.1607,6.15903,6.15956,12000000.0
2005-07-29 13:09:00,6.16053,6.16053,6.15875,6.15919,12000000.0
2005-07-29 13:10:00,6.15882,6.16001,6.15837,6.15924,20000000.0
2005-07-29 13:11:00,6.15998,6.15998,6.15695,6.15836,12000000.0
2005-07-29 13:12:00,6.15839,6.15863,6.15598,6.15739,16000000.0
2005-07-29 13:13:00,6.157,6.1592,6.15519,6.15671,14000000.0
2005-07-29 13:14:00,6.15554,6.15751,6.15459,6.15637,17000000.0
2005-07-29 13:15:00,6.1568,6.15726,6.15614,6.15706,7000000.0
2005-07-29 13:16:00,6.15735,6.15739,6.15426,6.15514,9000000.0
2005-07-29 13:17:00,6.15443,6.15443,6.15252,6.15417,15000000.0
2005-07-29 13:18:00,6.15591,6.15642,6.1544,6.15575,17000000.0
2005-07-29 13:19:00,6.15601,6.1566,6.15499,6.15545,15000000.0
2005-07-29 13:20:00,6.15502,6.15565,6.15339,6.15455,12000000.0
2005-07-29 13:21:00,6.15477,6.15599,6.15418,6.15528,24000000.0
2005-07-29 13:22:00,6.15584,6.15782,6.15584,6.15782,12000000.0
2005-07-29 13:23:00,6.15721,6.15829,6.15647,6.15824,12000000.0
2005-07-29 13:24:00,6.15818,6.15818,6.15629,6.15715,18000000.0
2005-07-29 13:25:00,6.15653,6.15694,6.15562,6.15621,12000000.0
2005-07-29 13:26:00,6.15612,6.1562,6.15476,6.15576,12000000.0
2005-07-29 13:27:00,6.15576,6.15688,6.15545,6.15586,9000000.0
2005-07-29 13:28:00,6.15543,6.15993,6.15513,6.15551,15000000.0
2005-07-29 13:29:00,6.15522,6.15586,6.1541,6.15482,14000000.0
2005-07-29 13:30:00,6.15601,6.15643,6.15414,6.15585,11000000.0
2005-07-29 13:31:00,6.15604,6.15605,6.15455,6.15455,11000000.0
2005-07-29 13:32:00,6.15518,6.15708,6.15479,6.15708,8000000.0
2005-07-29 13:33:00,6.15727,6.15737,6.15583,6.15583,14000000.0
2005-07-29 13:34:00,6.15648,6.15709,6.15615,6.15693,11000000.0
2005-07-29 13:35:00,6.15702,6.15702,6.15534,6.15534,16000000.0
2005-07-29 13:36:00,6.15513,6.15715,6.15513,6.15715,8000000.0
2005-07-29 13:37:00,6.15738,6.15738,6.15543,6.15689,17000000.0
2005-07-29 13:38:00,6.15625,6.1581,6.15594,6.15621,14000000.0
2005-07-29 13:39:00,6.15839,6.15941,6.15834,6.15909,10000000.0
2005-07-29 13:40:00,6.15947,6.15989,6.159,6.15985,8000000.0
2005-07-29 13:41:00,6.16026,6.16201,6.15898,6.16114,11000000.0
2005-07-29 13:42:00,6.16009,6.16141,6.15932,6.15992,14000000.0
2005-07-29 13:43:00,6.1598,6.16042,6.1598,6.16023,11000000.0
2005-07-29 13:44:00,6.16106,6.16156,6.1596,6.16156,11000000.0
2005-07-29 13:45:00,6.16211,6.16211,6.15924,6.15924,14000000.0
2005-07-29 13:46:00,6.15912,6.16006,6.15912,6.1598,11000000.0
2005-07-29 13:47:00,6.15977,6.16047,6.15917,6.16015,13000000.0
2005-07-29 13:48:00,6.15965,6.15967,6.15839,6.15959,14000000.0
2005-07-29 13:49:00,6.15899,6.1591,6.15793,6.15857,12000000.0
2005-07-29 13:50:00,6.1576,6.15919,6.15608,6.15624,16000000.0
2005-07-29 13:51:00,6.15696,6.15998,6.15686,6.15988,14000000.0
2005-07-29 13:52:00,6.15858,6.15868,6.15722,6.15849,10000000.0
2005-07-29 13:53:00,6.15764,6.1588,6.15475,6.15475,10000000.0
2005-07-29 13:54:00,6.15446,6.15932,6.15446,6.15929,8000000.0
2005-07-29 13:55:00,6.15918,6.15936,6.158,6.15834,13000000.0
2005-07-29 13:56:00,6.15906,6.15906,6.15822,6.15872,17000000.0
2005-07-29 13:57:00,6.15863,6.15913,6.15741,6.15809,13000000.0
2005-07-29 13:58:00,6.15911,6.15961,6.15779,6.15903,7000000.0
2005-07-29 13:59:00,6.15859,6.15987,6.15853,6.15987,9000000.0
2005-07-29 14:00:00,6.15971,6.16093,6.15939,6.16083,7000000.0
2005-07-29 14:01:00,6.16049,6.16089,6.15972,6.16024,11000000.0
2005-07-29 14:02:00,6.16035,6.16108,6.15959,6.16052,19000000.0
2005-07-29 14:03:00,6.16014,6.16099,6.15989,6.16098,13000000.0
2005-07-29 14:04:00,6.15968,6.16055,6.15935,6.1594,22000000.0
2005-07-29 14:05:00,6.15995,6.15995,6.15812,6.15851,17000000.0
2005-07-29 14:06:00,6.15953,6.16131,6.15953,6.16003,11000000.0
2005-07-29 14:07:00,6.16122,6.16122,6.15982,6.16079,9000000.0
2005-07-29 14:08:00,6.16018,6.16097,6.15876,6.15876,11000000.0
2005-07-29 14:09:00,6.15881,6.15926,6.15828,6.15873,12000000.0
2005-07-29 14:10:00,6.15924,6.15936,6.15842,6.15936,13000000.0
2005-07-29 14:11:00,6.15972,6.15995,6.15832,6.15886,14000000.0
2005-07-29 14:12:00,6.15918,6.16021,6.15857,6.15857,11000000.0
2005-07-29 14:13:00,6.15942,6.16071,6.15877,6.16017,11000000.0
2005-07-29 14:14:00,6.16089,6.1616,6.1602,6.1616,7000000.0
2005-07-29 14:15:00,6.16184,6.16233,6.16064,6.16113,14000000.0
2005-07-29 14:16:00,6.16073,6.16073,6.1597,6.16039,13000000.0
2005-07-29 14:17:00,6.16021,6.16099,6.15923,6.16038,22000000.0
2005-07-29 14:18:00,6.16022,6.16049,6.15931,6.16049,15000000.0
2005-07-29 14:19:00,6.15964,6.16082,6.15964,6.16012,12000000.0
2005-07-29 14:20:00,6.15923,6.1606,6.15923,6.16025,7000000.0
2005-07-29 14:21:00,6.16097,6.16097,6.15948,6.16039,13000000.0
2005-07-29 14:22:00,6.16044,6.1613,6.15997,6.16072,8000000.0
2005-07-29 14:23:00,6.16,6.16104,6.15958,6.15993,11000000.0
2005-07-29 14:24:00,6.15883,6.15922,6.15779,6.158,13000000.0
2005-07-29 14:25:00,6.15875,6.1591,6.15741,6.15877,15000000.0
2005-07-29 14:26:00,6.16069,6.16069,6.15967,6.15968,8000000.0
2005-07-29 14:27:00,6.16034,6.1611,6.16029,6.16093,10000000.0
2005-07-29 14:28:00,6.16143,6.1619,6.16059,6.16089,11000000.0
2005-07-29 14:29:00,6.16117,6.16314,6.16117,6.16216,21000000.0
2005-07-29 14:30:00,6.16026,6.16053,6.15627,6.15655,11000000.0
2005-07-29 14:31:00,6.15515,6.16029,6.15515,6.16029,17000000.0
2005-07-29 14:32:00,6.16166,6.16384,6.16166,6.16273,15000000.0
2005-07-29 14:33:00,6.1628,6.16378,6.16199,6.16378,8000000.0
2005-07-29 14:34:00,6.16342,6.16482,6.16239,6.16447,9000000.0
2005-07-29 14:35:00,6.16134,6.16134,6.15803,6.15803,11000000.0
2005-07-29 14:36:00,6.15729,6.15821,6.15044,6.15181,15000000.0
2005-07-29 14:37:00,6.15067,6.15262,6.15016,6.15191,8000000.0
2005-07-29 14:38:00,6.15085,6.15198,6.14948,6.14948,10000000.0
2005-07-29 14:39:00,6.14836,6.14954,6.1461,6.14752,19000000.0
2005-07-29 14:40:00,6.14669,6.15039,6.14624,6.15013,15000000.0
2005-07-29 14:41:00,6.15094,6.15094,6.14874,6.14941,15000000.0
2005-07-29 14:42:00,6.14749,6.14968,6.14623,6.14652,17000000.0
2005-07-29 14:43:00,6.14635,6.14823,6.14555,6.14823,15000000.0
2005-07-29 14:44:00,6.14697,6.1471,6.14394,6.14401,15000000.0
2005-07-29 14:45:00,6.14381,6.1442,6.14242,6.14278,9000000.0
2005-07-29 14:46:00,6.14245,6.14395,6.14162,6.14395,11000000.0
2005-07-29 14:47:00,6.14342,6.14473,6.14061,6.14473,12000000.0
2005-07-29 14:48:00,6.14448,6.14448,6.14034,6.14101,12000000.0
2005-07-29 14:49:00,6.13966,6.14075,6.13759,6.13994,12000000.0
2005-07-29 14:50:00,6.14024,6.14178,6.13846,6.14064,15000000.0
2005-07-29 14:51:00,6.14209,6.14298,6.14139,6.14276,10000000.0
2005-07-29 14:52:00,6.14383,6.14462,6.14268,6.14321,13000000.0
2005-07-29 14:53:00,6.14182,6.14245,6.1413,6.14182,13000000.0
2005-07-29 14:54:00,6.14071,6.14152,6.13962,6.14034,9000000.0
2005-07-29 14:55:00,6.14098,6.14195,6.13996,6.14186,16000000.0
2005-07-29 14:56:00,6.14249,6.14321,6.14072,6.14248,15000000.0
2005-07-29 14:57:00,6.142,6.14385,6.14097,6.14097,15000000.0
2005-07-29 14:58:00,6.14017,6.14375,6.14017,6.14375,11000000.0
2005-07-29 14:59:00,6.14414,6.14426,6.14109,6.1433,14000000.0
2005-07-29 15:00:00,6.14374,6.14394,6.14208,6.14291,18000000.0
2005-07-29 15:01:00,6.1435,6.14358,6.14176,6.14223,12000000.0
2005-07-29 15:02:00,6.1427,6.14332,6.14223,6.14332,7000000.0
2005-07-29 15:03:00,6.14248,6.14286,6.14058,6.14132,18000000.0
2005-07-29 15:04:00,6.14221,6.14221,6.13764,6.13958,21000000.0
2005-07-29 15:05:00,6.13854,6.13959,6.13685,6.13792,13000000.0
2005-07-29 15:06:00,6.13961,6.14171,6.13896,6.13971,14000000.0
2005-07-29 15:07:00,6.14154,6.1435,6.14006,6.14025,22000000.0
2005-07-29 15:08:00,6.14045,6.14045,6.13908,6.14043,10000000.0
2005-07-29 15:09:00,6.14188,6.14209,6.14011,6.14038,9000000.0
2005-07-29 15:10:00,6.1401,6.1406,6.13804,6.13854,14000000.0
2005-07-29 15:11:00,6.13984,6.1407,6.1387,6.13947,12000000.0
2005-07-29 15:12:00,6.13928,6.14042,6.13885,6.13955,13000000.0
2005-07-29 15:13:00,6.13965,6.14204,6.13924,6.14196,12000000.0
2005-07-29 15:14:00,6.1415,6.1415,6.13867,6.13989,10000000.0
2005-07-29 15:15:00,6.13761,6.13844,6.13615,6.13642,16000000.0
2005-07-29 15:16:00,6.13753,6.13987,6.13685,6.13937,15000000.0
2005-07-29 15:17:00,6.14021,6.14059,6.13867,6.14009,14000000.0
2005-07-29 15:18:00,6.14069,6.14207,6.13969,6.14146,12000000.0
2005-07-29 15:19:00,6.14255,6.1428,6.14073,6.14163,11000000.0
2005-07-29 15:20:00,6.1427,6.14637,6.1424,6.14464,14000000.0
2005-07-29 15:21:00,6.14422,6.14491,6.14305,6.14372,14000000.0
2005-07-29 15:22:00,6.14269,6.1431,6.14077,6.14261,10000000.0
2005-07-29 15:23:00,6.14201,6.14303,6.14137,6.14216,11000000.0
2005-07-29 15:24:00,6.14296,6.14343,6.14122,6.14236,10000000.0
2005-07-29 15:25:00,6.1425,6.14475,6.14219,6.14219,16000000.0
2005-07-29 15:26:00,6.14228,6.14274,6.14173,6.14274,15000000.0
2005-07-29 15:27:00,6.14209,6.14217,6.14118,6.14118,10000000.0
2005-07-29 15:28:00,6.14165,6.14212,6.14049,6.14211,11000000.0
2005-07-29 15:29:00,6.14277,6.14277,6.14053,6.14053,19000000.0
2005-07-29 15:30:00,6.14115,6.14218,6.1411,6.14161,10000000.0
2005-07-29 15:31:00,6.1416,6.14275,6.14072,6.14213,14000000.0
2005-07-29 15:32:00,6.1417,6.14222,6.14117,6.14131,12000000.0
2005-07-29 15:33:00,6.14108,6.14238,6.13985,6.14164,20000000.0
2005-07-29 15:34:00,6.14066,6.14168,6.13968,6.13968,12000000.0
2005-07-29 15:35:00,6.14061,6.14098,6.13931,6.13992,12000000.0
2005-07-29 15:36:00,6.13938,6.1405,6.13896,6.13919,10000000.0
2005-07-29 15:37:00,6.13978,6.14057,6.13967,6.14,10000000.0
2005-07-29 15:38:00,6.13996,6.14032,6.13942,6.13983,13000000.0
2005-07-29 15:39:00,6.13947,6.13958,6.13808,6.13924,7000000.0
2005-07-29 15:40:00,6.13985,6.13985,6.13818,6.13916,10000000.0
2005-07-29 15:41:00,6.13895,6.14081,6.13889,6.13928,9000000.0
2005-07-29 15:42:00,6.13872,6.14045,6.13872,6.14001,13000000.0
2005-07-29 15:43:00,6.13999,6.14128,6.13999,6.14076,16000000.0
2005-07-29 15:44:00,6.14108,6.14167,6.13994,6.14136,14000000.0
2005-07-29 15:45:00,6.14153,6.14153,6.13986,6.14034,15000000.0
2005-07-29 15:46:00,6.1403,6.14131,6.13836,6.13836,13000000.0
2005-07-29 15:47:00,6.13837,6.13994,6.13837,6.13994,9000000.0
2005-07-29 15:48:00,6.13904,6.13994,6.13786,6.13924,21000000.0
2005-07-29 15:49:00,6.13945,6.13992,6.13842,6.13992,23000000.0
2005-07-29 15:50:00,6.14031,6.14031,6.13908,6.14013,12000000.0
2005-07-29 15:51:00,6.14053,6.14076,6.13859,6.14055,19000000.0
2005-07-29 15:52:00,6.13986,6.14168,6.13986,6.13997,15000000.0
2005-07-29 15:53:00,6.14174,6.14187,6.14049,6.14187,14000000.0
2005-07-29 15:54:00,6.14171,6.14263,6.14003,6.14259,15000000.0
2005-07-29 15:55:00,6.14284,6.14318,6.14042,6.14252,12000000.0
2005-07-29 15:56:00,6.14185,6.14369,6.14185,6.14246,18000000.0
2005-07-29 15:57:00,6.1443,6.14788,6.1443,6.14788,10000000.0
2005-07-29 15:58:00,6.14803,6.14828,6.14459,6.1448,22000000.0
2005-07-29 15:59:00,6.14266,6.14339,6.142,6.14207,12000000.0
2005-07-29 16:00:00,6.14371,6.14654,6.14343,6.1443,12000000.0
2005-07-29 16:01:00,6.14588,6.14927,6.14588,6.14851,12000000.0
2005-07-29 16:02:00,6.14891,6.14994,6.14683,6.14768,13000000.0
2005-07-29 16:03:00,6.14925,6.14925,6.14746,6.14774,13000000.0
2005-07-29 16:04:00,6.14708,6.14722,6.14523,6.14667,11000000.0
2005-07-29 16:05:00,6.14783,6.14901,6.14776,6.14777,9000000.0
2005-07-29 16:06:00,6.14549,6.14889,6.14549,6.14841,14000000.0
2005-07-29 16:07:00,6.148,6.14884,6.14641,6.14641,15000000.0
2005-07-29 16:08:00,6.1476,6.14851,6.14688,6.14791,15000000.0
2005-07-29 16:09:00,6.14766,6.14891,6.147,6.14891,17000000.0
2005-07-29 16:10:00,6.15019,6.15171,6.14918,6.14924,14000000.0
2005-07-29 16:11:00,6.14901,6.14904,6.1453,6.1453,9000000.0
2005-07-29 16:12:00,6.1451,6.14521,6.14298,6.14436,15000000.0
2005-07-29 16:13:00,6.14485,6.14681,6.14485,6.14567,14000000.0
2005-07-29 16:14:00,6.14504,6.14536,6.14282,6.14454,12000000.0
2005-07-29 16:15:00,6.1433,6.14512,6.1433,6.14512,14000000.0
2005-07-29 16:16:00,6.1451,6.14591,6.14375,6.14408,13000000.0
2005-07-29 16:17:00,6.1443,6.14522,6.14263,6.14457,18000000.0
2005-07-29 16:18:00,6.14508,6.14653,6.14362,6.1459,13000000.0
2005-07-29 16:19:00,6.14616,6.14659,6.14506,6.14509,8000000.0
2005-07-29 16:20:00,6.14546,6.14641,6.14502,6.1451,13000000.0
2005-07-29 16:21:00,6.14482,6.14607,6.14453,6.14508,12000000.0
2005-07-29 16:22:00,6.14538,6.14596,6.14437,6.14528,11000000.0
2005-07-29 16:23:00,6.14413,6.14413,6.14186,6.14268,14000000.0
2005-07-29 16:24:00,6.14206,6.14358,6.14172,6.14227,15000000.0
2005-07-29 16:25:00,6.14109,6.14109,6.1358,6.13785,11000000.0
2005-07-29 16:26:00,6.13803,6.13917,6.13737,6.13737,8000000.0
2005-07-29 16:27:00,6.13774,6.14185,6.13774,6.14102,10000000.0
2005-07-29 16:28:00,6.13929,6.13929,6.13783,6.13879,15000000.0
2005-07-29 16:29:00,6.13942,6.14054,6.13928,6.13984,7000000.0
2005-07-29 16:30:00,6.14064,6.14064,6.13848,6.1396,16000000.0
2005-07-29 16:31:00,6.13889,6.13966,6.13824,6.13957,14000000.0
2005-07-29 16:32:00,6.13966,6.14082,6.13914,6.14082,7000000.0
2005-07-29 16:33:00,6.13915,6.13983,6.13822,6.13971,8000000.0
2005-07-29 16:34:00,6.14001,6.14001,6.13826,6.13973,8000000.0
2005-07-29 16:35:00,6.13926,6.13982,6.1386,6.1398,9000000.0
2005-07-29 16:36:00,6.13995,6.14076,6.13851,6.13922,13000000.0
2005-07-29 16:37:00,6.13827,6.13855,6.13644,6.13695,18000000.0
2005-07-29 16:38:00,6.13545,6.13631,6.13288,6.13288,18000000.0
2005-07-29 16:39:00,6.13268,6.13429,6.13256,6.13336,20000000.0
2005-07-29 16:40:00,6.13431,6.13431,6.13242,6.13333,13000000.0
2005-07-29 16:41:00,6.13297,6.13349,6.13223,6.13338,20000000.0
2005-07-29 16:42:00,6.13296,6.13296,6.13137,6.13177,18000000.0
2005-07-29 16:43:00,6.13159,6.13159,6.12951,6.13031,15000000.0
2005-07-29 16:44:00,6.13073,6.13104,6.12913,6.13055,20000000.0
2005-07-29 16:45:00,6.13015,6.13048,6.12929,6.12962,13000000.0
2005-07-29 16:46:00,6.12974,6.12991,6.12765,6.12888,15000000.0
2005-07-29 16:47:00,6.12862,6.13061,6.12862,6.1304,8000000.0
2005-07-29 16:48:00,6.13144,6.13167,6.13047,6.13079,11000000.0
2005-07-29 16:49:00,6.13073,6.13309,6.13073,6.13291,12000000.0
2005-07-29 16:50:00,6.13276,6.13311,6.13201,6.13259,15000000.0
2005-07-29 16:51:00,6.13271,6.13315,6.13158,6.13246,18000000.0
2005-07-29 16:52:00,6.13124,6.13257,6.1308,6.13111,14000000.0
2005-07-29 16:53:00,6.13123,6.13163,6.13029,6.13136,8000000.0
2005-07-29 16:54:00,6.13175,6.13212,6.13074,6.13108,11000000.0
2005-07-29 16:55:00,6.131,6.131,6.1285,6.1285,12000000.0
2005-07-29 16:56:00,6.12974,6.12974,6.12782,6.12852,10000000.0
2005-07-29 16:57:00,6.1291,6.13074,6.1291,6.13048,8000000.0
2005-07-29 16:58:00,6.13036,6.13161,6.13015,6.13095,9000000.0
2005-07-29 16:59:00,6.13187,6.13606,6.13187,6.13272,13000000.0
2005-07-29 17:00:00,6.13393,6.13549,6.13393,6.13486,11000000.0
2005-07-29 17:01:00,6.13595,6.13777,6.13522,6.13738,12000000.0
2005-07-29 17:02:00,6.13725,6.14259,6.13725,6.14259,10000000.0
2005-07-29 17:03:00,6.14357,6.14459,6.14092,6.14156,16000000.0
2005-07-29 17:04:00,6.14032,6.14179,6.1397,6.14064,13000000.0
2005-07-29 17:05:00,6.13678,6.14058,6.13678,6.1394,16000000.0
2005-07-29 17:06:00,6.14003,6.14249,6.1388,6.14249,12000000.0
2005-07-29 17:07:00,6.14307,6.1432,6.14125,6.14125,8000000.0
2005-07-29 17:08:00,6.14172,6.14234,6.14091,6.14211,21000000.0
2005-07-29 17:09:00,6.14155,6.14256,6.14003,6.14199,16000000.0
2005-07-29 17:10:00,6.14327,6.14962,6.14298,6.14962,11000000.0
2005-07-29 17:11:00,6.15093,6.15093,6.14906,6.1493,11000000.0
2005-07-29 17:12:00,6.14844,6.14897,6.14761,6.1484,9000000.0
2005-07-29 17:13:00,6.14827,6.14827,6.14732,6.14736,9000000.0
2005-07-29 17:14:00,6.14722,6.15119,6.14677,6.15119,17000000.0
2005-07-29 17:15:00,6.1501,6.15262,6.14929,6.15262,11000000.0
2005-07-29 17:16:00,6.15448,6.1572,6.15448,6.15549,15000000.0
2005-07-29 17:17:00,6.155,6.155,6.15275,6.15437,13000000.0
2005-07-29 17:18:00,6.15477,6.15531,6.15364,6.15421,15000000.0
2005-07-29 17:19:00,6.15363,6.15389,6.15126,6.15382,17000000.0
2005-07-29 17:20:00,6.15302,6.15302,6.15084,6.1514,12000000.0
2005-07-29 17:21:00,6.15213,6.15213,6.15023,6.15179,7000000.0
2005-07-29 17:22:00,6.15206,6.15305,6.15161,6.15267,14000000.0
2005-07-29 17:23:00,6.15296,6.15431,6.15232,6.15324,13000000.0
2005-07-29 17:24:00,6.15221,6.15242,6.15149,6.15221,9000000.0
2005-07-29 17:25:00,6.15296,6.15319,6.15168,6.15254,11000000.0
2005-07-29 17:26:00,6.15271,6.15361,6.15155,6.15219,16000000.0
2005-07-29 17:27:00,6.15208,6.15329,6.15187,6.15329,9000000.0
2005-07-29 17:28:00,6.15269,6.15344,6.15118,6.152,15000000.0
2005-07-29 17:29:00,6.15108,6.15108,6.14703,6.14703,11000000.0
2005-07-29 17:30:00,6.14865,6.14952,6.14842,6.14861,19000000.0
2005-07-29 17:31:00,6.14818,6.14961,6.14785,6.14961,11000000.0
2005-07-29 17:32:00,6.15065,6.15073,6.14962,6.15033,9000000.0
2005-07-29 17:33:00,6.15091,6.15098,6.14992,6.15074,10000000.0
2005-07-29 17:34:00,6.15056,6.15108,6.14912,6.15088,14000000.0
2005-07-29 17:35:00,6.15096,6.15153,6.15051,6.15133,13000000.0
2005-07-29 17:36:00,6.15067,6.15091,6.14846,6.14857,11000000.0
2005-07-29 17:37:00,6.14835,6.14893,6.14698,6.14727,15000000.0
2005-07-29 17:38:00,6.1462,6.14772,6.14579,6.14579,17000000.0
2005-07-29 17:39:00,6.14465,6.14559,6.14455,6.14559,8000000.0
2005-07-29 17:40:00,6.14566,6.14583,6.14405,6.14447,12000000.0
2005-07-29 17:41:00,6.14365,6.14552,6.14358,6.14467,21000000.0
2005-07-29 17:42:00,6.14586,6.14623,6.14462,6.14543,13000000.0
2005-07-29 17:43:00,6.14532,6.14569,6.14461,6.14542,11000000.0
2005-07-29 17:44:00,6.14502,6.14535,6.14417,6.14505,19000000.0
2005-07-29 17:45:00,6.14547,6.14682,6.14426,6.14426,10000000.0
2005-07-29 17:46:00,6.14401,6.14401,6.14233,6.14344,13000000.0
2005-07-29 17:47:00,6.14387,6.14481,6.14356,6.14481,9000000.0
2005-07-29 17:48:00,6.14584,6.14584,6.14391,6.14457,14000000.0
2005-07-29 17:49:00,6.14476,6.14552,6.14355,6.14401,14000000.0
2005-07-29 17:50:00,6.14401,6.1451,6.14388,6.1451,17000000.0
2005-07-29 17:51:00,6.14535,6.14581,6.14441,6.14503,13000000.0
2005-07-29 17:52:00,6.14525,6.14525,6.14335,6.14359,24000000.0
2005-07-29 17:53:00,6.14391,6.14391,6.14126,6.14126,16000000.0
2005-07-29 17:54:00,6.14157,6.14296,6.14091,6.14281,16000000.0
2005-07-29 17:55:00,6.14344,6.14553,6.14276,6.14324,13000000.0
2005-07-29 17:56:00,6.14283,6.14328,6.1419,6.14224,15000000.0
2005-07-29 17:57:00,6.1422,6.14301,6.14121,6.14301,10000000.0
2005-07-29 17:58:00,6.14299,6.14426,6.14222,6.14412,15000000.0
2005-07-29 17:59:00,6.14447,6.14452,6.14316,6.1445,13000000.0
2005-07-29 18:00:00,6.1447,6.14532,6.14397,6.14428,7000000.0
2005-07-29 18:01:00,6.14527,6.14561,6.14424,6.14547,18000000.0
2005-07-29 18:02:00,6.14495,6.14582,6.14433,6.14487,17000000.0
2005-07-29 18:03:00,6.14551,6.14653,6.14411,6.146,16000000.0
2005-07-29 18:04:00,6.14613,6.14672,6.14524,6.14524,14000000.0
2005-07-29 18:05:00,6.14673,6.14704,6.14582,6.14684,13000000.0
2005-07-29 18:06:00,6.14667,6.14734,6.1458,6.1458,18000000.0
2005-07-29 18:07:00,6.14401,6.14474,6.1432,6.1432,12000000.0
2005-07-29 18:08:00,6.14397,6.14496,6.14307,6.14496,18000000.0
2005-07-29 18:09:00,6.14476,6.14601,6.144,6.14601,12000000.0
2005-07-29 18:10:00,6.14543,6.1459,6.14448,6.14515,13000000.0
2005-07-29 18:11:00,6.14446,6.14521,6.14389,6.14447,10000000.0
2005-07-29 18:12:00,6.14524,6.14551,6.14411,6.14411,11000000.0
2005-07-29 18:13:00,6.14424,6.1457,6.14424,6.14492,14000000.0
2005-07-29 18:14:00,6.14459,6.14524,6.14372,6.14513,10000000.0
2005-07-29 18:15:00,6.14477,6.1458,6.14428,6.14543,10000000.0
2005-07-29 18:16:00,6.14547,6.14598,6.14531,6.14549,9000000.0
2005-07-29 18:17:00,6.14567,6.14567,6.14416,6.14555,18000000.0
2005-07-29 18:18:00,6.14467,6.14468,6.14328,6.14429,14000000.0
2005-07-29 18:19:00,6.14367,6.14367,6.14221,6.14252,10000000.0
2005-07-29 18:20:00,6.14374,6.14575,6.14316,6.14532,15000000.0
2005-07-29 18:21:00,6.1461,6.14671,6.14362,6.1454,18000000.0
2005-07-29 18:22:00,6.1453,6.14697,6.1453,6.14659,14000000.0
2005-07-29 18:23:00,6.14688,6.14777,6.14665,6.14707,7000000.0
2005-07-29 18:24:00,6.1468,6.14737,6.14651,6.14673,9000000.0
2005-07-29 18:25:00,6.14748,6.14767,6.14612,6.14716,13000000.0
2005-07-29 18:26:00,6.1465,6.14664,6.14467,6.14576,16000000.0
2005-07-29 18:27:00,6.14654,6.14687,6.1452,6.1452,14000000.0
2005-07-29 18:28:00,6.14546,6.1499,6.14546,6.1499,13000000.0
2005-07-29 18:29:00,6.14949,6.14949,6.14837,6.1484,11000000.0
2005-07-29 18:30:00,6.14846,6.149,6.14714,6.14869,16000000.0
2005-07-29 18:31:00,6.14807,6.1488,6.14748,6.14834,12000000.0
2005-07-29 18:32:00,6.14765,6.14819,6.14683,6.14683,11000000.0
2005-07-29 18:33:00,6.1468,6.14805,6.14523,6.14671,13000000.0
2005-07-29 18:34:00,6.14634,6.14749,6.14577,6.1466,13000000.0
2005-07-29 18:35:00,6.14649,6.1465,6.14452,6.14524,18000000.0
2005-07-29 18:36:00,6.14629,6.14705,6.14573,6.14681,18000000.0
2005-07-29 18:37:00,6.14653,6.14673,6.14546,6.14666,18000000.0
2005-07-29 18:38:00,6.1468,6.14785,6.14634,6.14785,11000000.0
2005-07-29 18:39:00,6.14787,6.14787,6.14518,6.14518,11000000.0
2005-07-29 18:40:00,6.14495,6.14729,6.14495,6.14647,14000000.0
2005-07-29 18:41:00,6.14715,6.14798,6.14609,6.14729,16000000.0
2005-07-29 18:42:00,6.14737,6.14737,6.14566,6.14701,14000000.0
2005-07-29 18:43:00,6.14727,6.14736,6.14605,6.1465,10000000.0
2005-07-29 18:44:00,6.1463,6.14692,6.14488,6.14565,13000000.0
2005-07-29 18:45:00,6.14564,6.14587,6.14428,6.1447,13000000.0
2005-07-29 18:46:00,6.14518,6.14594,6.14477,6.14525,12000000.0
2005-07-29 18:47:00,6.14552,6.14707,6.14552,6.14617,14000000.0
2005-07-29 18:48:00,6.14613,6.14688,6.14462,6.14608,15000000.0
2005-07-29 18:49:00,6.14592,6.14623,6.14474,6.14533,12000000.0
2005-07-29 18:50:00,6.14638,6.14641,6.14567,6.14634,9000000.0
2005-07-29 18:51:00,6.14658,6.14658,6.14505,6.14626,17000000.0
2005-07-29 18:52:00,6.14546,6.14639,6.14546,6.14639,9000000.0
2005-07-29 18:53:00,6.14614,6.14624,6.14538,6.14588,14000000.0
2005-07-29 18:54:00,6.14584,6.14654,6.14579,6.14654,14000000.0
2005-07-29 18:55:00,6.14626,6.14655,6.14535,6.14655,10000000.0
2005-07-29 18:56:00,6.14626,6.14626,6.14515,6.14616,16000000.0
2005-07-29 18:57:00,6.14632,6.14654,6.14502,6.14502,17000000.0
2005-07-29 18:58:00,6.14523,6.14602,6.14523,6.14602,14000000.0
2005-07-29 18:59:00,6.14459,6.14648,6.14417,6.14417,14000000.0
2005-07-29 19:00:00,6.14458,6.14528,6.14351,6.14368,15000000.0
2005-07-29 19:01:00,6.14353,6.14401,6.1424,6.14253,15000000.0
2005-07-29 19:02:00,6.14407,6.14434,6.14339,6.14339,14000000.0
2005-07-29 19:03:00,6.14355,6.14434,6.14327,6.14359,14000000.0
2005-07-29 19:04:00,6.14374,6.14531,6.14322,6.14477,12000000.0
2005-07-29 19:05:00,6.14514,6.14578,6.14403,6.14561,15000000.0
2005-07-29 19:06:00,6.1451,6.14543,6.14431,6.14543,16000000.0
2005-07-29 19:07:00,6.14453,6.14483,6.14323,6.14392,20000000.0
2005-07-29 19:08:00,6.14485,6.14485,6.14357,6.14435,8000000.0
2005-07-29 19:09:00,6.14394,6.14511,6.1435,6.14374,17000000.0
2005-07-29 19:10:00,6.1439,6.14452,6.14354,6.14427,9000000.0
2005-07-29 19:11:00,6.14419,6.14478,6.14373,6.1443,16000000.0
2005-07-29 19:12:00,6.14464,6.1458,6.14464,6.14484,13000000.0
2005-07-29 19:13:00,6.14395,6.14497,6.14309,6.14309,10000000.0
2005-07-29 19:14:00,6.14263,6.14373,6.1417,6.14218,20000000.0
2005-07-29 19:15:00,6.14253,6.14253,6.14085,6.14085,12000000.0
2005-07-29 19:16:00,6.14165,6.14169,6.1404,6.14127,8000000.0
2005-07-29 19:17:00,6.14145,6.14163,6.13961,6.13961,18000000.0
2005-07-29 19:18:00,6.13922,6.14164,6.13922,6.14106,11000000.0
2005-07-29 19:19:00,6.14125,6.14173,6.14087,6.14129,12000000.0
2005-07-29 19:20:00,6.14173,6.14239,6.14104,6.1422,14000000.0
2005-07-29 19:21:00,6.14082,6.14169,6.14042,6.14074,13000000.0
2005-07-29 19:22:00,6.14085,6.14129,6.14066,6.14084,12000000.0
2005-07-29 19:23:00,6.14049,6.14182,6.13993,6.14058,14000000.0
2005-07-29 19:24:00,6.14059,6.14082,6.13964,6.14055,19000000.0
2005-07-29 19:25:00,6.13984,6.14078,6.13984,6.14078,8000000.0
2005-07-29 19:26:00,6.13887,6.14021,6.13887,6.13987,7000000.0
2005-07-29 19:27:00,6.13957,6.14064,6.13916,6.13979,20000000.0
2005-07-29 19:28:00,6.13969,6.14084,6.13927,6.1406,17000000.0
2005-07-29 19:29:00,6.14032,6.14129,6.13987,6.14028,10000000.0
2005-07-29 19:30:00,6.14053,6.14145,6.14035,6.14069,15000000.0
2005-07-29 19:31:00,6.14035,6.14152,6.14035,6.14075,11000000.0
2005-07-29 19:32:00,6.14211,6.14225,6.1408,6.14202,9000000.0
2005-07-29 19:33:00,6.14099,6.14099,6.13994,6.14077,14000000.0
2005-07-29 19:34:00,6.14058,6.14143,6.13995,6.14029,17000000.0
2005-07-29 19:35:00,6.13924,6.14107,6.13922,6.14107,8000000.0
2005-07-29 19:36:00,6.14163,6.14199,6.14038,6.14199,15000000.0
2005-07-29 19:37:00,6.1423,6.1423,6.14019,6.14019,8000000.0
2005-07-29 19:38:00,6.1408,6.14136,6.14013,6.14136,15000000.0
2005-07-29 19:39:00,6.14069,6.14171,6.13979,6.13979,17000000.0
2005-07-29 19:40:00,6.13948,6.14138,6.13948,6.14131,16000000.0
2005-07-29 19:41:00,6.14226,6.14226,6.13962,6.14113,11000000.0
2005-07-29 19:42:00,6.14032,6.14136,6.13924,6.14118,15000000.0
2005-07-29 19:43:00,6.14075,6.14127,6.1401,6.14037,14000000.0
2005-07-29 19:44:00,6.14086,6.14215,6.14041,6.14195,14000000.0
2005-07-29 19:45:00,6.14068,6.14179,6.14068,6.14156,15000000.0
2005-07-29 19:46:00,6.14092,6.14112,6.13937,6.14112,15000000.0
2005-07-29 19:47:00,6.14131,6.14213,6.14024,6.14103,16000000.0
2005-07-29 19:48:00,6.14092,6.14148,6.14031,6.14094,16000000.0
2005-07-29 19:49:00,6.1409,6.14155,6.14065,6.14091,8000000.0
2005-07-29 19:50:00,6.14088,6.14183,6.14076,6.14145,9000000.0
2005-07-29 19:51:00,6.14099,6.14134,6.13964,6.14068,19000000.0
2005-07-29 19:52:00,6.14065,6.1418,6.14058,6.14105,11000000.0
2005-07-29 19:53:00,6.14154,6.14326,6.14154,6.14326,14000000.0
2005-07-29 19:54:00,6.14353,6.14408,6.14244,6.14302,18000000.0
2005-07-29 19:55:00,6.14284,6.14459,6.14284,6.1436,13000000.0
2005-07-29 19:56:00,6.14356,6.14526,6.14309,6.14526,10000000.0
2005-07-29 19:57:00,6.14518,6.14582,6.14407,6.14505,16000000.0
2005-07-29 19:58:00,6.14509,6.14509,6.1437,6.14412,15000000.0
2005-07-29 19:59:00,6.14414,6.14446,6.1431,6.14409,14000000.0
2005-07-29 20:00:00,6.14418,6.14418,6.14262,6.14394,11000000.0
2005-07-29 20:01:00,6.1436,6.14432,6.14291,6.14395,24000000.0
2005-07-29 20:02:00,6.14428,6.14435,6.1434,6.1437,11000000.0
2005-07-29 20:03:00,6.14344,6.14386,6.14228,6.14386,11000000.0
2005-07-29 20:04:00,6.14396,6.14424,6.14315,6.14424,10000000.0
2005-07-29 20:05:00,6.14503,6.14503,6.14377,6.14487,17000000.0
2005-07-29 20:06:00,6.14455,6.1455,6.14446,6.1453,10000000.0
2005-07-29 20:07:00,6.14534,6.14617,6.14432,6.14617,14000000.0
2005-07-29 20:08:00,6.14626,6.14626,6.145,6.14559,13000000.0
2005-07-29 20:09:00,6.14561,6.14621,6.14513,6.14621,11000000.0
2005-07-29 20:10:00,6.14651,6.14651,6.14501,6.14511,11000000.0
2005-07-29 20:11:00,6.14513,6.14547,6.14483,6.14524,9000000.0
2005-07-29 20:12:00,6.14562,6.14632,6.14534,6.14632,16000000.0
2005-07-29 20:13:00,6.14624,6.14624,6.14522,6.14522,11000000.0
2005-07-29 20:14:00,6.14516,6.14566,6.14475,6.14475,19000000.0
2005-07-29 20:15:00,6.14444,6.14449,6.14391,6.14391,13000000.0
2005-07-29 20:16:00,6.14375,6.14461,6.14362,6.14461,15000000.0
2005-07-29 20:17:00,6.14475,6.14475,6.1443,6.1443,8000000.0
2005-07-29 20:18:00,6.14468,6.14527,6.14449,6.14527,14000000.0
2005-07-29 20:19:00,6.14497,6.14522,6.14486,6.14493,14000000.0
2005-07-29 20:20:00,6.14469,6.1448,6.14414,6.14467,12000000.0
2005-07-29 20:21:00,6.14495,6.14561,6.14495,6.14561,9000000.0
2005-07-29 20:22:00,6.14618,6.1477,6.14614,6.14721,17000000.0
2005-07-29 20:23:00,6.1474,6.14756,6.14726,6.14726,11000000.0
2005-07-29 20:24:00,6.1475,6.1478,6.14695,6.14747,16000000.0
2005-07-29 20:25:00,6.14725,6.14794,6.14717,6.14742,11000000.0
2005-07-29 20:26:00,6.14725,6.14725,6.14696,6.14696,8000000.0
2005-07-29 20:27:00,6.14734,6.14775,6.14727,6.14775,13000000.0
2005-07-29 20:28:00,6.14793,6.14889,6.14783,6.14835,15000000.0
2005-07-29 20:29:00,6.14847,6.14925,6.14847,6.14864,16000000.0
2005-07-29 20:30:00,6.14851,6.14874,6.14833,6.14842,8000000.0
2005-07-29 20:31:00,6.14821,6.14821,6.14706,6.14715,18000000.0
2005-07-29 20:32:00,6.14724,6.14759,6.14724,6.14731,7000000.0
2005-07-29 20:33:00,6.14763,6.14805,6.14754,6.14805,13000000.0
2005-07-29 20:34:00,6.14806,6.14806,6.14752,6.14794,13000000.0
2005-07-29 20:35:00,6.14798,6.14798,6.1476,6.1476,9000000.0
2005-07-29 20:36:00,6.14765,6.14799,6.14765,6.14785,17000000.0
2005-07-29 20:37:00,6.14789,6.14803,6.14777,6.14803,14000000.0
2005-07-29 20:38:00,6.14806,6.14819,6.14775,6.14787,16000000.0
2005-07-29 20:39:00,6.14777,6.14777,6.14729,6.14744,14000000.0
2005-07-29 20:40:00,6.14771,6.14811,6.14771,6.14807,17000000.0
2005-07-29 20:41:00,6.14802,6.14802,6.14745,6.14747,16000000.0
2005-07-29 20:42:00,6.14742,6.14766,6.14721,6.14732,22000000.0
2005-07-29 20:43:00,6.1474,6.14765,6.14732,6.1474,18000000.0
2005-07-29 20:44:00,6.14727,6.14786,6.14726,6.14759,16000000.0
2005-07-29 20:45:00,6.14777,6.14793,6.14746,6.14746,8000000.0
2005-07-29 20:46:00,6.14763,6.148,6.14755,6.14792,19000000.0
2005-07-29 20:47:00,6.14792,6.14801,6.14769,6.14773,12000000.0
2005-07-29 20:48:00,6.14761,6.14772,6.147,6.14724,9000000.0
2005-07-29 20:49:00,6.1468,6.14716,6.14651,6.14665,19000000.0
2005-07-29 20:50:00,6.14657,6.14699,6.14651,6.14675,15000000.0
2005-07-29 20:51:00,6.14676,6.147,6.14656,6.14687,9000000.0
2005-07-29 20:52:00,6.14675,6.14682,6.14661,6.14677,11000000.0
2005-07-29 20:53:00,6.14672,6.14694,6.1463,6.14687,15000000.0
2005-07-29 20:54:00,6.14705,6.14778,6.14705,6.14778,12000000.0
2005-07-29 20:55:00,6.14756,6.14761,6.14717,6.14728,18000000.0
2005-07-29 20:56:00,6.14708,6.14741,6.14706,6.14715,12000000.0
2005-07-29 20:57:00,6.1473,6.14737,6.14702,6.14706,13000000.0
2005-07-29 20:58:00,6.14691,6.14695,6.14646,6.14662,11000000.0
2005-07-29 20:59:00,6.1467,6.14686,6.14652,6.14662,11000000.0
2005-07-29 21:00:00,6.14658,6.14694,6.14641,6.14662,17000000.0
2005-07-29 21:01:00,6.14649,6.14649,6.14584,6.14584,10000000.0
2005-07-29 21:02:00,6.1454,6.14593,6.14515,6.14561,8000000.0
2005-07-29 21:03:00,6.14582,6.14592,6.1455,6.1455,19000000.0
2005-07-29 21:04:00,6.14581,6.14608,6.14568,6.14568,18000000.0
2005-07-29 21:05:00,6.14588,6.14665,6.14588,6.14629,14000000.0
2005-07-29 21:06:00,6.14638,6.14639,6.14594,6.14598,12000000.0
2005-07-29 21:07:00,6.14614,6.14619,6.14582,6.14591,10000000.0
2005-07-29 21:08:00,6.14565,6.14633,6.14545,6.14564,14000000.0
2005-07-29 21:09:00,6.14572,6.14581,6.14515,6.14548,16000000.0
2005-07-29 21:10:00,6.14554,6.14579,6.14537,6.14537,15000000.0
2005-07-29 21:11:00,6.14537,6.14574,6.14516,6.14538,13000000.0
2005-07-29 21:12:00,6.14559,6.14563,6.14523,6.14524,10000000.0
2005-07-29 21:13:00,6.14523,6.14523,6.14451,6.14452,14000000.0
2005-07-29 21:14:00,6.14467,6.1451,6.14467,6.14507,10000000.0
2005-07-29 21:15:00,6.14528,6.1453,6.14494,6.14501,15000000.0
2005-07-29 21:16:00,6.14518,6.1459,6.14488,6.1459,11000000.0
2005-07-29 21:17:00,6.14603,6.14603,6.14547,6.14582,13000000.0
2005-07-29 21:18:00,6.14569,6.1458,6.14534,6.1454,17000000.0
2005-07-29 21:19:00,6.14518,6.14526,6.1449,6.14504,12000000.0
2005-07-29 21:20:00,6.14492,6.14642,6.14492,6.14642,14000000.0
2005-07-29 21:21:00,6.14648,6.14669,6.1461,6.14669,11000000.0
2005-07-29 21:22:00,6.14707,6.14785,6.14707,6.14785,9000000.0
2005-07-29 21:23:00,6.14794,6.14808,6.14788,6.14795,7000000.0
2005-07-29 21:24:00,6.14783,6.14825,6.14756,6.14756,11000000.0
2005-07-29 21:25:00,6.14772,6.14786,6.14745,6.14751,7000000.0
2005-07-29 21:26:00,6.14741,6.14773,6.14733,6.14753,13000000.0
2005-07-29 21:27:00,6.14736,6.14736,6.14669,6.1468,11000000.0
2005-07-29 21:28:00,6.14649,6.14701,6.14641,6.14701,15000000.0
2005-07-29 21:29:00,6.14719,6.14719,6.14671,6.14671,12000000.0
2005-07-29 21:30:00,6.14664,6.14706,6.14664,6.14689,10000000.0
2005-07-29 21:31:00,6.14677,6.14696,6.1462,6.14631,10000000.0
2005-07-29 21:32:00,6.14628,6.14707,6.14628,6.1468,12000000.0
2005-07-29 21:33:00,6.14699,6.14768,6.14699,6.1476,19000000.0
2005-07-29 21:34:00,6.1479,6.14808,6.14776,6.14776,8000000.0
2005-07-29 21:35:00,6.14771,6.14829,6.14771,6.14819,20000000.0
2005-07-29 21:36:00,6.14813,6.14818,6.14763,6.1481,19000000.0
2005-07-29 21:37:00,6.14844,6.14965,6.14844,6.14948,19000000.0
2005-07-29 21:38:00,6.14937,6.1496,6.14913,6.14937,13000000.0
2005-07-29 21:39:00,6.14938,6.1497,6.14925,6.14925,17000000.0
2005-07-29 21:40:00,6.14921,6.14957,6.14921,6.14956,7000000.0
2005-07-29 21:41:00,6.14942,6.1495,6.14923,6.1494,11000000.0
2005-07-29 21:42:00,6.14919,6.14919,6.14795,6.14795,18000000.0
2005-07-29 21:43:00,6.14759,6.14772,6.14718,6.14721,13000000.0
2005-07-29 21:44:00,6.14699,6.14745,6.14699,6.14722,16000000.0
2005-07-29 21:45:00,6.14709,6.14731,6.14698,6.14706,11000000.0
2005-07-29 21:46:00,6.14707,6.1471,6.14641,6.1466,13000000.0
2005-07-29 21:47:00,6.14692,6.14698,6.14652,6.14698,13000000.0
2005-07-29 21:48:00,6.1471,6.14746,6.14698,6.14729,17000000.0
2005-07-29 21:49:00,6.14769,6.14817,6.14739,6.14739,8000000.0
2005-07-29 21:50:00,6.14756,6.14771,6.14731,6.14759,11000000.0
2005-07-29 21:51:00,6.14787,6.14792,6.14763,6.14792,13000000.0
2005-07-29 21:52:00,6.14785,6.14859,6.14785,6.14859,13000000.0
2005-07-29 21:53:00,6.1486,6.1492,6.14778,6.14897,14000000.0
2005-07-29 21:54:00,6.14879,6.1488,6.14849,6.14872,11000000.0
2005-07-29 21:55:00,6.14844,6.14844,6.1477,6.14798,17000000.0
2005-07-29 21:56:00,6.1481,6.1481,6.1478,6.14809,12000000.0
2005-07-29 21:57:00,6.14792,6.14805,6.14748,6.14748,16000000.0
2005-07-29 21:58:00,6.14752,6.1478,6.14736,6.14738,9000000.0
2005-07-29 21:59:00,6.14768,6.14802,6.14752,6.14802,18000000.0
2005-07-29 22:00:00,6.14798,6.14861,6.14798,6.14807,13000000.0
2005-07-29 22:01:00,6.14835,6.14855,6.1479,6.14809,11000000.0
2005-07-29 22:02:00,6.14834,6.14834,6.14692,6.14698,17000000.0
2005-07-29 22:03:00,6.14695,6.14727,6.14669,6.14672,23000000.0
2005-07-29 22:04:00,6.14673,6.1469,6.14659,6.14689,15000000.0
2005-07-29 22:05:00,6.14684,6.14714,6.14684,6.14714,14000000.0
2005-07-29 22:06:00,6.14747,6.14747,6.14679,6.1471,15000000.0
2005-07-29 22:07:00,6.14694,6.14718,6.1467,6.14686,9000000.0
2005-07-29 22:08:00,6.1468,6.14705,6.14661,6.14691,18000000.0
2005-07-29 22:09:00,6.14689,6.14698,6.14668,6.14679,11000000.0
2005-07-29 22:10:00,6.14686,6.14721,6.14667,6.14679,7000000.0
2005-07-29 22:11:00,6.14726,6.14752,6.14689,6.14716,8000000.0
2005-07-29 22:12:00,6.147,6.14738,6.14673,6.14734,16000000.0
2005-07-29 22:13:00,6.14736,6.14736,6.14672,6.14691,24000000.0
2005-07-29 22:14:00,6.14701,6.14733,6.14674,6.14674,9000000.0
2005-07-29 22:15:00,6.1466,6.1467,6.14634,6.14664,10000000.0
2005-07-29 22:16:00,6.14672,6.14687,6.14639,6.14685,13000000.0
2005-07-29 22:17:00,6.14668,6.14668,6.1463,6.14652,20000000.0
2005-07-29 22:18:00,6.14624,6.14624,6.14563,6.14588,11000000.0
2005-07-29 22:19:00,6.14591,6.14595,6.14565,6.14585,15000000.0
2005-07-29 22:20:00,6.14597,6.14597,6.14575,6.14589,16000000.0
2005-07-29 22:21:00,6.14599,6.14632,6.14586,6.14623,12000000.0
2005-07-29 22:22:00,6.14596,6.14648,6.14586,6.14631,14000000.0
2005-07-29 22:23:00,6.14635,6.14667,6.14627,6.14641,11000000.0
2005-07-29 22:24:00,6.14647,6.14647,6.14577,6.14596,16000000.0
2005-07-29 22:25:00,6.14598,6.14628,6.14591,6.14628,14000000.0
2005-07-29 22:26:00,6.14634,6.14637,6.14618,6.14622,10000000.0
2005-07-29 22:27:00,6.1464,6.14653,6.14582,6.14638,14000000.0
2005-07-29 22:28:00,6.14621,6.14646,6.14616,6.14622,12000000.0
2005-07-29 22:29:00,6.14628,6.14657,6.14598,6.14657,13000000.0
2005-07-29 22:30:00,6.14618,6.14618,6.14573,6.14591,8000000.0
2005-07-29 22:31:00,6.14594,6.146,6.14568,6.14592,11000000.0
2005-07-29 22:32:00,6.14588,6.14601,6.14569,6.14601,20000000.0
2005-07-29 22:33:00,6.14585,6.14591,6.14546,6.14573,11000000.0
2005-07-29 22:34:00,6.14556,6.14582,6.14555,6.14575,10000000.0
2005-07-29 22:35:00,6.14578,6.14631,6.14565,6.14628,13000000.0
2005-07-29 22:36:00,6.14631,6.14632,6.14587,6.146,9000000.0
2005-07-29 22:37:00,6.14591,6.14615,6.14581,6.14608,13000000.0
2005-07-29 22:38:00,6.14604,6.14613,6.14579,6.14601,9000000.0
2005-07-29 22:39:00,6.146,6.14699,6.146,6.14655,12000000.0
2005-07-29 22:40:00,6.14664,6.14685,6.14608,6.14614,9000000.0
2005-07-29 22:41:00,6.14602,6.1465,6.14602,6.14633,14000000.0
2005-07-29 22:42:00,6.14627,6.14657,6.14624,6.1464,13000000.0
2005-07-29 22:43:00,6.1462,6.14643,6.14554,6.14643,12000000.0
2005-07-29 22:44:00,6.14644,6.14651,6.14616,6.14628,15000000.0
2005-07-29 22:45:00,6.14588,6.14664,6.14578,6.14664,13000000.0
2005-07-29 22:46:00,6.14681,6.14681,6.14612,6.14612,14000000.0
2005-07-29 22:47:00,6.14619,6.14636,6.14582,6.14629,15000000.0
2005-07-29 22:48:00,6.14641,6.14668,6.14638,6.14641,13000000.0
2005-07-29 22:49:00,6.14642,6.14666,6.1463,6.1463,13000000.0
2005-07-29 22:50:00,6.14629,6.14655,6.14599,6.1461,15000000.0
2005-07-29 22:51:00,6.14617,6.14647,6.14611,6.14626,14000000.0
2005-07-29 22:52:00,6.14643,6.14675,6.14642,6.14666,9000000.0
2005-07-29 22:53:00,6.14676,6.14688,6.14651,6.14682,15000000.0
2005-07-29 22:54:00,6.14653,6.1468,6.14638,6.14658,17000000.0
2005-07-29 22:55:00,6.14655,6.14675,6.1462,6.1462,16000000.0
2005-07-29 22:56:00,6.14633,6.14676,6.14633,6.14643,13000000.0
2005-07-29 22:57:00,6.14686,6.14847,6.14686,6.14847,8000000.0
2005-07-29 22:58:00,6.14841,6.14866,6.14787,6.14866,8000000.0
2005-07-29 22:59:00,6.1491,6.14968,6.1491,6.14924,19000000.0
2005-08-01 02:00:00,6.14815,6.14837,6.14798,6.14801,16000000.0
2005-08-01 02:01:00,6.14739,6.14739,6.14568,6.14632,21000000.0
2005-08-01 02:02:00,6.14609,6.14678,6.14609,6.14678,10000000.0
2005-08-01 02:03:00,6.14685,6.14696,6.14668,6.1468,8000000.0
2005-08-01 02:04:00,6.14668,6.14671,6.1456,6.1456,14000000.0
2005-08-01 02:05:00,6.14536,6.14583,6.14535,6.14562,14000000.0
2005-08-01 02:06:00,6.14584,6.14598,6.14548,6.14556,15000000.0
2005-08-01 02:07:00,6.1453,6.14588,6.1453,6.14542,10000000.0
2005-08-01 02:08:00,6.14525,6.14579,6.145,6.14538,16000000.0
2005-08-01 02:09:00,6.14541,6.14583,6.14539,6.14583,18000000.0
2005-08-01 02:10:00,6.14554,6.14573,6.14532,6.14555,16000000.0
2005-08-01 02:11:00,6.14555,6.14588,6.14541,6.14548,14000000.0
2005-08-01 02:12:00,6.14552,6.14552,6.14524,6.14531,10000000.0
2005-08-01 02:13:00,6.14535,6.14556,6.1453,6.14555,15000000.0
2005-08-01 02:14:00,6.14549,6.14583,6.1453,6.14569,19000000.0
2005-08-01 02:15:00,6.146,6.146,6.14551,6.14579,12000000.0
2005-08-01 02:16:00,6.14582,6.14608,6.14576,6.14591,18000000.0
2005-08-01 02:17:00,6.14559,6.1461,6.14544,6.14587,14000000.0
2005-08-01 02:18:00,6.14585,6.14608,6.14584,6.14591,12000000.0
2005-08-01 02:19:00,6.14561,6.146,6.14561,6.14586,14000000.0
2005-08-01 02:20:00,6.14559,6.14559,6.14356,6.14356,13000000.0
2005-08-01 02:21:00,6.1431,6.1433,6.14279,6.14279,15000000.0
2005-08-01 02:22:00,6.14273,6.14336,6.14273,6.1429,13000000.0
2005-08-01 02:23:00,6.14336,6.14336,6.14244,6.14245,16000000.0
2005-08-01 02:24:00,6.14216,6.14219,6.14178,6.14179,17000000.0
2005-08-01 02:25:00,6.14182,6.1422,6.1417,6.14195,10000000.0
2005-08-01 02:26:00,6.1418,6.14214,6.14155,6.14183,13000000.0
2005-08-01 02:27:00,6.14214,6.14221,6.14182,6.14202,7000000.0
2005-08-01 02:28:00,6.14185,6.14185,6.1412,6.14133,9000000.0
2005-08-01 02:29:00,6.14153,6.14182,6.14115,6.14167,20000000.0
2005-08-01 02:30:00,6.14182,6.14193,6.14159,6.14193,11000000.0
2005-08-01 02:31:00,6.14159,6.14178,6.14135,6.14145,9000000.0
2005-08-01 02:32:00,6.1413,6.1413,6.14045,6.14066,13000000.0
2005-08-01 02:33:00,6.14059,6.14075,6.14027,6.14027,14000000.0
2005-08-01 02:34:00,6.14013,6.14013,6.1396,6.13974,17000000.0
2005-08-01 02:35:00,6.13979,6.14046,6.13979,6.14023,15000000.0
2005-08-01 02:36:00,6.14045,6.14134,6.14044,6.14076,14000000.0
2005-08-01 02:37:00,6.14088,6.14152,6.14068,6.14152,13000000.0
2005-08-01 02:38:00,6.14183,6.14183,6.14128,6.1414,14000000.0
2005-08-01 02:39:00,6.14139,6.14149,6.14123,6.14138,15000000.0
2005-08-01 02:40:00,6.14171,6.1422,6.14154,6.1422,12000000.0
2005-08-01 02:41:00,6.14218,6.14232,6.14188,6.14232,13000000.0
2005-08-01 02:42:00,6.14236,6.14271,6.14205,6.14205,16000000.0
2005-08-01 02:43:00,6.1417,6.14216,6.14134,6.14166,18000000.0
2005-08-01 02:44:00,6.1418,6.14215,6.14167,6.142,10000000.0
2005-08-01 02:45:00,6.14199,6.14216,6.14154,6.14154,14000000.0
2005-08-01 02:46:00,6.14145,6.142,6.14138,6.14191,18000000.0
2005-08-01 02:47:00,6.14193,6.14218,6.14176,6.14206,17000000.0
2005-08-01 02:48:00,6.14232,6.14239,6.14206,6.14218,7000000.0
2005-08-01 02:49:00,6.14212,6.14212,6.14165,6.14167,13000000.0
2005-08-01 02:50:00,6.14164,6.14235,6.14163,6.14226,14000000.0
2005-08-01 02:51:00,6.14211,6.14276,6.14211,6.14276,15000000.0
2005-08-01 02:52:00,6.14299,6.14432,6.14299,6.14365,15000000.0
2005-08-01 02:53:00,6.14399,6.14455,6.14365,6.14455,9000000.0
2005-08-01 02:54:00,6.14463,6.14465,6.14389,6.14446,13000000.0
2005-08-01 02:55:00,6.14442,6.14445,6.144,6.14441,11000000.0
2005-08-01 02:56:00,6.14356,6.14391,6.14338,6.1434,18000000.0
2005-08-01 02:57:00,6.14333,6.14333,6.14211,6.14211,13000000.0
2005-08-01 02:58:00,6.14186,6.14186,6.14149,6.14149,9000000.0
2005-08-01 02:59:00,6.14138,6.14147,6.14123,6.14138,14000000.0
2005-08-01 03:00:00,6.14118,6.14133,6.14097,6.14103,11000000.0
2005-08-01 03:01:00,6.14071,6.14071,6.13997,6.14,11000000.0
2005-08-01 03:02:00,6.13961,6.13961,6.139,6.13905,11000000.0
2005-08-01 03:03:00,6.13865,6.13865,6.13768,6.13791,23000000.0
2005-08-01 03:04:00,6.13739,6.13739,6.13578,6.13597,11000000.0
2005-08-01 03:05:00,6.13569,6.1357,6.13499,6.13547,17000000.0
2005-08-01 03:06:00,6.13591,6.13693,6.13572,6.13692,9000000.0
2005-08-01 03:07:00,6.13662,6.13706,6.1359,6.1359,15000000.0
2005-08-01 03:08:00,6.13567,6.13595,6.13511,6.13511,12000000.0
2005-08-01 03:09:00,6.13487,6.13556,6.13487,6.13542,15000000.0
2005-08-01 03:10:00,6.13551,6.1358,6.13536,6.13558,19000000.0
2005-08-01 03:11:00,6.13593,6.13634,6.1359,6.13615,15000000.0
2005-08-01 03:12:00,6.13626,6.13688,6.13626,6.13688,18000000.0
2005-08-01 03:13:00,6.1371,6.13764,6.13709,6.13764,18000000.0
2005-08-01 03:14:00,6.13764,6.13781,6.13728,6.13742,10000000.0
2005-08-01 03:15:00,6.13729,6.13763,6.13718,6.13725,7000000.0
2005-08-01 03:16:00,6.13716,6.13716,6.13656,6.13713,8000000.0
2005-08-01 03:17:00,6.13732,6.13757,6.13718,6.13757,10000000.0
2005-08-01 03:18:00,6.13768,6.13783,6.13725,6.13725,15000000.0
2005-08-01 03:19:00,6.13729,6.13802,6.13729,6.13802,10000000.0
2005-08-01 03:20:00,6.13833,6.13917,6.13833,6.13917,16000000.0
2005-08-01 03:21:00,6.13908,6.1392,6.13892,6.13915,11000000.0
2005-08-01 03:22:00,6.13896,6.1391,6.13868,6.13893,10000000.0
2005-08-01 03:23:00,6.13903,6.13927,6.1386,6.1386,12000000.0
2005-08-01 03:24:00,6.1387,6.13889,6.13858,6.13869,13000000.0
2005-08-01 03:25:00,6.13879,6.13928,6.13879,6.13912,11000000.0
2005-08-01 03:26:00,6.13914,6.13931,6.13895,6.13895,13000000.0
2005-08-01 03:27:00,6.13916,6.13926,6.13896,6.13916,14000000.0
2005-08-01 03:28:00,6.13917,6.1396,6.13911,6.13954,18000000.0
2005-08-01 03:29:00,6.13948,6.13948,6.1385,6.1385,15000000.0
2005-08-01 03:30:00,6.13847,6.13898,6.13847,6.13861,10000000.0
2005-08-01 03:31:00,6.13895,6.13907,6.13871,6.13888,13000000.0
2005-08-01 03:32:00,6.13868,6.13959,6.13868,6.13955,16000000.0
2005-08-01 03:33:00,6.13945,6.13982,6.13945,6.13975,13000000.0
2005-08-01 03:34:00,6.13958,6.14017,6.13953,6.13965,16000000.0
2005-08-01 03:35:00,6.13956,6.14028,6.13928,6.13928,10000000.0
2005-08-01 03:36:00,6.13886,6.13921,6.13877,6.139,11000000.0
2005-08-01 03:37:00,6.13873,6.13889,6.13859,6.13859,13000000.0
2005-08-01 03:38:00,6.13861,6.13887,6.13858,6.13877,13000000.0
2005-08-01 03:39:00,6.13884,6.13915,6.13883,6.13905,13000000.0
2005-08-01 03:40:00,6.13888,6.13888,6.13825,6.13848,12000000.0
2005-08-01 03:41:00,6.13859,6.13871,6.13822,6.13829,16000000.0
2005-08-01 03:42:00,6.13796,6.13823,6.13788,6.13811,21000000.0
2005-08-01 03:43:00,6.13812,6.13812,6.13753,6.13778,18000000.0
2005-08-01 03:44:00,6.13761,6.13761,6.13708,6.13757,15000000.0
2005-08-01 03:45:00,6.13717,6.13733,6.13692,6.13693,9000000.0
2005-08-01 03:46:00,6.13687,6.1373,6.13641,6.1373,8000000.0
2005-08-01 03:47:00,6.13739,6.13739,6.13671,6.13671,11000000.0
2005-08-01 03:48:00,6.13696,6.13716,6.13667,6.13675,9000000.0
2005-08-01 03:49:00,6.13688,6.13699,6.1365,6.13672,16000000.0
2005-08-01 03:50:00,6.13666,6.13691,6.13663,6.13671,19000000.0
2005-08-01 03:51:00,6.13658,6.13666,6.13641,6.13653,9000000.0
2005-08-01 03:52:00,6.13663,6.1367,6.13604,6.13621,19000000.0
2005-08-01 03:53:00,6.13636,6.13657,6.13623,6.13623,10000000.0
2005-08-01 03:54:00,6.13585,6.13585,6.13395,6.13418,17000000.0
2005-08-01 03:55:00,6.13431,6.13466,6.1342,6.1344,16000000.0
2005-08-01 03:56:00,6.13447,6.13489,6.13372,6.13381,7000000.0
2005-08-01 03:57:00,6.13429,6.1349,6.1342,6.1342,11000000.0
2005-08-01 03:58:00,6.134,6.13442,6.13326,6.13326,12000000.0
2005-08-01 03:59:00,6.13317,6.13327,6.13269,6.13283,17000000.0
2005-08-01 04:00:00,6.13264,6.13312,6.13262,6.13303,12000000.0
2005-08-01 04:01:00,6.13268,6.13268,6.13096,6.13139,16000000.0
2005-08-01 04:02:00,6.13047,6.13145,6.1304,6.13129,14000000.0
2005-08-01 04:03:00,6.13101,6.13101,6.1283,6.12882,12000000.0
2005-08-01 04:04:00,6.12878,6.12999,6.12878,6.12941,16000000.0
2005-08-01 04:05:00,6.12988,6.13187,6.12932,6.13187,13000000.0
2005-08-01 04:06:00,6.13199,6.13199,6.13077,6.13077,16000000.0
2005-08-01 04:07:00,6.13063,6.13063,6.12936,6.12989,13000000.0
2005-08-01 04:08:00,6.13054,6.13201,6.13054,6.13163,14000000.0
2005-08-01 04:09:00,6.13243,6.1329,6.13181,6.13181,10000000.0
2005-08-01 04:10:00,6.1317,6.13286,6.1317,6.13273,12000000.0
2005-08-01 04:11:00,6.13339,6.1343,6.13339,6.13404,14000000.0
2005-08-01 04:12:00,6.13432,6.13447,6.13363,6.13384,19000000.0
2005-08-01 04:13:00,6.13383,6.13455,6.13374,6.13374,20000000.0
2005-08-01 04:14:00,6.13387,6.13414,6.13309,6.13373,12000000.0
2005-08-01 04:15:00,6.13364,6.13429,6.13364,6.13416,8000000.0
2005-08-01 04:16:00,6.13444,6.1347,6.13389,6.13389,13000000.0
2005-08-01 04:17:00,6.13371,6.13384,6.13318,6.13332,15000000.0
2005-08-01 04:18:00,6.13277,6.13277,6.13159,6.13159,9000000.0
2005-08-01 04:19:00,6.13109,6.13109,6.13028,6.13065,12000000.0
2005-08-01 04:20:00,6.13071,6.13071,6.13011,6.13041,9000000.0
2005-08-01 04:21:00,6.13057,6.13057,6.12988,6.1303,17000000.0
2005-08-01 04:22:00,6.13077,6.13142,6.13077,6.13115,14000000.0
2005-08-01 04:23:00,6.13123,6.13123,6.1302,6.1302,10000000.0
2005-08-01 04:24:00,6.13004,6.13061,6.13004,6.13015,12000000.0
2005-08-01 04:25:00,6.13018,6.13024,6.13004,6.1301,10000000.0
2005-08-01 04:26:00,6.13015,6.13058,6.12999,6.13058,7000000.0
2005-08-01 04:27:00,6.13043,6.13062,6.13021,6.13051,15000000.0
2005-08-01 04:28:00,6.13041,6.13119,6.13041,6.13119,7000000.0
2005-08-01 04:29:00,6.13063,6.13063,6.13001,6.13011,14000000.0
2005-08-01 04:30:00,6.12962,6.12962,6.12876,6.12876,11000000.0
2005-08-01 04:31:00,6.12882,6.12948,6.12845,6.12913,15000000.0
2005-08-01 04:32:00,6.12918,6.12929,6.12902,6.12926,17000000.0
2005-08-01 04:33:00,6.12923,6.12964,6.12923,6.12964,14000000.0
2005-08-01 04:34:00,6.12932,6.12951,6.12887,6.12887,9000000.0
2005-08-01 04:35:00,6.12825,6.12825,6.12723,6.12723,12000000.0
2005-08-01 04:36:00,6.12657,6.12657,6.12292,6.12292,12000000.0
2005-08-01 04:37:00,6.12207,6.12251,6.1211,6.12126,12000000.0
2005-08-01 04:38:00,6.12099,6.12107,6.12043,6.12085,11000000.0
2005-08-01 04:39:00,6.12122,6.12122,6.11889,6.11971,17000000.0
2005-08-01 04:40:00,6.11923,6.1198,6.11879,6.11969,9000000.0
2005-08-01 04:41:00,6.12025,6.12123,6.12019,6.12046,10000000.0
2005-08-01 04:42:00,6.1201,6.12027,6.11954,6.11954,8000000.0
2005-08-01 04:43:00,6.11839,6.11851,6.11781,6.11847,18000000.0
2005-08-01 04:44:00,6.1183,6.12017,6.1183,6.12017,9000000.0
2005-08-01 04:45:00,6.12051,6.12097,6.12016,6.1205,9000000.0
2005-08-01 04:46:00,6.12071,6.12093,6.1206,6.12081,16000000.0
2005-08-01 04:47:00,6.12069,6.12086,6.1205,6.12079,12000000.0
2005-08-01 04:48:00,6.12102,6.12193,6.12102,6.1217,10000000.0
2005-08-01 04:49:00,6.12193,6.12219,6.12164,6.12182,16000000.0
2005-08-01 04:50:00,6.12198,6.122,6.1212,6.12146,16000000.0
2005-08-01 04:51:00,6.12155,6.12161,6.12109,6.12109,20000000.0
2005-08-01 04:52:00,6.12114,6.12114,6.12058,6.12067,13000000.0
2005-08-01 04:53:00,6.12055,6.12062,6.12025,6.12036,11000000.0
2005-08-01 04:54:00,6.12054,6.12054,6.11964,6.11983,11000000.0
2005-08-01 04:55:00,6.11952,6.12027,6.11925,6.12027,12000000.0
2005-08-01 04:56:00,6.12024,6.12024,6.1195,6.11972,16000000.0
2005-08-01 04:57:00,6.11989,6.11997,6.11951,6.11963,7000000.0
2005-08-01 04:58:00,6.1196,6.12003,6.1196,6.11992,13000000.0
2005-08-01 04:59:00,6.12048,6.12133,6.12013,6.1211,17000000.0
2005-08-01 05:00:00,6.12173,6.12194,6.12154,6.1218,10000000.0
2005-08-01 05:01:00,6.12184,6.12209,6.12178,6.12209,13000000.0
2005-08-01 05:02:00,6.12135,6.12151,6.12076,6.1208,18000000.0
2005-08-01 05:03:00,6.12052,6.12085,6.12036,6.1204,9000000.0
2005-08-01 05:04:00,6.12045,6.12059,6.12014,6.12015,12000000.0
2005-08-01 05:05:00,6.12011,6.12011,6.11918,6.11928,10000000.0
2005-08-01 05:06:00,6.11894,6.11894,6.11797,6.11885,20000000.0
2005-08-01 05:07:00,6.11875,6.11875,6.11782,6.11782,10000000.0
2005-08-01 05:08:00,6.11746,6.11798,6.11746,6.11796,17000000.0
2005-08-01 05:09:00,6.11805,6.11809,6.11782,6.11805,15000000.0
2005-08-01 05:10:00,6.11769,6.11786,6.1172,6.1172,10000000.0
2005-08-01 05:11:00,6.11699,6.11707,6.11671,6.11686,16000000.0
2005-08-01 05:12:00,6.11732,6.11798,6.11732,6.11794,7000000.0
2005-08-01 05:13:00,6.11839,6.11852,6.11809,6.11837,12000000.0
2005-08-01 05:14:00,6.11865,6.11947,6.11847,6.11908,14000000.0
2005-08-01 05:15:00,6.11901,6.1195,6.11853,6.11853,16000000.0
2005-08-01 05:16:00,6.11812,6.1188,6.11812,6.11845,15000000.0
2005-08-01 05:17:00,6.11829,6.11892,6.11815,6.11863,10000000.0
2005-08-01 05:18:00,6.1188,6.11953,6.11849,6.11953,13000000.0
2005-08-01 05:19:00,6.11947,6.11976,6.11923,6.11976,13000000.0
2005-08-01 05:20:00,6.12012,6.12036,6.11989,6.12019,20000000.0
2005-08-01 05:21:00,6.12011,6.12035,6.11976,6.12034,9000000.0
2005-08-01 05:22:00,6.12046,6.12091,6.12042,6.12052,17000000.0
2005-08-01 05:23:00,6.12052,6.12108,6.12052,6.12076,14000000.0
2005-08-01 05:24:00,6.12065,6.12074,6.12039,6.12055,19000000.0
2005-08-01 05:25:00,6.12102,6.12203,6.12102,6.12203,13000000.0
2005-08-01 05:26:00,6.12209,6.12259,6.12206,6.12222,13000000.0
2005-08-01 05:27:00,6.12225,6.12254,6.1217,6.1217,13000000.0
2005-08-01 05:28:00,6.12163,6.12163,6.1207,6.1207,10000000.0
2005-08-01 05:29:00,6.12065,6.12065,6.12019,6.12039,17000000.0
2005-08-01 05:30:00,6.12007,6.12038,6.11968,6.11968,21000000.0
2005-08-01 05:31:00,6.12,6.12032,6.11943,6.12001,13000000.0
2005-08-01 05:32:00,6.12027,6.12028,6.12004,6.12028,16000000.0
2005-08-01 05:33:00,6.12009,6.12064,6.12009,6.12046,13000000.0
2005-08-01 05:34:00,6.12049,6.12058,6.12019,6.12024,13000000.0
2005-08-01 05:35:00,6.12006,6.12051,6.12006,6.12034,14000000.0
2005-08-01 05:36:00,6.11976,6.11977,6.11919,6.11919,18000000.0
2005-08-01 05:37:00,6.11917,6.11999,6.11915,6.1199,12000000.0
2005-08-01 05:38:00,6.11965,6.11985,6.11912,6.11976,13000000.0
2005-08-01 05:39:00,6.11967,6.12005,6.11967,6.11982,21000000.0
2005-08-01 05:40:00,6.11957,6.11962,6.11911,6.11916,14000000.0
2005-08-01 05:41:00,6.11908,6.1197,6.11906,6.1197,13000000.0
2005-08-01 05:42:00,6.11971,6.11976,6.11917,6.11937,8000000.0
2005-08-01 05:43:00,6.11978,6.12019,6.11976,6.12009,13000000.0
2005-08-01 05:44:00,6.12005,6.12042,6.12005,6.12034,13000000.0
2005-08-01 05:45:00,6.12031,6.12031,6.11976,6.12008,24000000.0
2005-08-01 05:46:00,6.1202,6.1202,6.11961,6.11984,14000000.0
2005-08-01 05:47:00,6.11991,6.12023,6.11976,6.11976,11000000.0
2005-08-01 05:48:00,6.11964,6.11966,6.11909,6.11966,18000000.0
2005-08-01 05:49:00,6.11937,6.11939,6.11886,6.11898,10000000.0
2005-08-01 05:50:00,6.11902,6.11916,6.11885,6.11906,10000000.0
2005-08-01 05:51:00,6.11924,6.11962,6.11921,6.11962,11000000.0
2005-08-01 05:52:00,6.1195,6.1195,6.11882,6.11887,19000000.0
2005-08-01 05:53:00,6.11862,6.11898,6.11857,6.11862,15000000.0
2005-08-01 05:54:00,6.1186,6.1186,6.11797,6.11797,7000000.0
2005-08-01 05:55:00,6.11816,6.11846,6.11806,6.11816,12000000.0
2005-08-01 05:56:00,6.11819,6.11847,6.11807,6.11847,16000000.0
2005-08-01 05:57:00,6.11846,6.11846,6.11771,6.11771,11000000.0
2005-08-01 05:58:00,6.11743,6.11819,6.11743,6.11786,22000000.0
2005-08-01 05:59:00,6.118,6.11829,6.11798,6.11821,9000000.0
2005-08-01 06:00:00,6.11832,6.11855,6.11799,6.11842,17000000.0
2005-08-01 06:01:00,6.11857,6.1187,6.11836,6.11846,18000000.0
2005-08-01 06:02:00,6.11892,6.11976,6.11892,6.11908,18000000.0
2005-08-01 06:03:00,6.11907,6.11947,6.11907,6.11926,16000000.0
2005-08-01 06:04:00,6.11904,6.11904,6.11836,6.11861,8000000.0
2005-08-01 06:05:00,6.11824,6.11824,6.11744,6.11744,10000000.0
2005-08-01 06:06:00,6.11698,6.11714,6.11653,6.11714,27000000.0
2005-08-01 06:07:00,6.11713,6.11769,6.11709,6.1172,17000000.0
2005-08-01 06:08:00,6.11719,6.11719,6.11683,6.11687,14000000.0
2005-08-01 06:09:00,6.11684,6.11714,6.11668,6.11669,13000000.0
2005-08-01 06:10:00,6.11635,6.11668,6.11624,6.11668,14000000.0
2005-08-01 06:11:00,6.11659,6.11674,6.11643,6.11655,16000000.0
2005-08-01 06:12:00,6.11664,6.11765,6.11664,6.11763,17000000.0
2005-08-01 06:13:00,6.11748,6.11748,6.11681,6.11696,14000000.0
2005-08-01 06:14:00,6.11667,6.11681,6.11639,6.11652,12000000.0
2005-08-01 06:15:00,6.11663,6.11749,6.11663,6.11749,13000000.0
2005-08-01 06:16:00,6.11729,6.11769,6.11691,6.11757,14000000.0
2005-08-01 06:17:00,6.11742,6.11791,6.11726,6.11726,11000000.0
2005-08-01 06:18:00,6.11724,6.11752,6.11703,6.11752,12000000.0
2005-08-01 06:19:00,6.11767,6.11809,6.11767,6.11768,19000000.0
2005-08-01 06:20:00,6.11756,6.11859,6.11756,6.11859,11000000.0
2005-08-01 06:21:00,6.11957,6.11989,6.11934,6.11976,9000000.0
2005-08-01 06:22:00,6.1196,6.1196,6.11901,6.11933,22000000.0
2005-08-01 06:23:00,6.11971,6.11971,6.11935,6.11952,18000000.0
2005-08-01 06:24:00,6.11984,6.12011,6.11968,6.12006,8000000.0
2005-08-01 06:25:00,6.12005,6.12015,6.11927,6.11955,9000000.0
2005-08-01 06:26:00,6.11962,6.11964,6.11877,6.11915,13000000.0
2005-08-01 06:27:00,6.11908,6.11917,6.11889,6.11914,15000000.0
2005-08-01 06:28:00,6.11892,6.11901,6.11837,6.11837,18000000.0
2005-08-01 06:29:00,6.11818,6.11853,6.11798,6.11823,16000000.0
2005-08-01 06:30:00,6.11829,6.11829,6.11803,6.11823,10000000.0
2005-08-01 06:31:00,6.11805,6.11829,6.11799,6.11816,13000000.0
2005-08-01 06:32:00,6.11854,6.11913,6.11847,6.11905,10000000.0
2005-08-01 06:33:00,6.11893,6.11933,6.11858,6.11882,10000000.0
2005-08-01 06:34:00,6.11871,6.11871,6.11786,6.11805,15000000.0
2005-08-01 06:35:00,6.11737,6.11779,6.117,6.11716,13000000.0
2005-08-01 06:36:00,6.11715,6.11715,6.11653,6.11665,23000000.0
2005-08-01 06:37:00,6.11663,6.11697,6.11627,6.11657,11000000.0
2005-08-01 06:38:00,6.11678,6.1168,6.11615,6.11642,17000000.0
2005-08-01 06:39:00,6.11666,6.11726,6.11666,6.11715,8000000.0
2005-08-01 06:40:00,6.11747,6.11781,6.11731,6.11746,15000000.0
2005-08-01 06:41:00,6.1178,6.11815,6.11761,6.118,15000000.0
2005-08-01 06:42:00,6.11791,6.11854,6.11747,6.11836,16000000.0
2005-08-01 06:43:00,6.11839,6.11839,6.1175,6.1175,12000000.0
2005-08-01 06:44:00,6.11719,6.11748,6.11711,6.11748,13000000.0
2005-08-01 06:45:00,6.11688,6.11714,6.11577,6.11585,14000000.0
2005-08-01 06:46:00,6.1155,6.1157,6.11519,6.11533,12000000.0
2005-08-01 06:47:00,6.1158,6.11643,6.1158,6.11628,11000000.0
2005-08-01 06:48:00,6.11657,6.11675,6.1161,6.1161,15000000.0
2005-08-01 06:49:00,6.11581,6.11622,6.11574,6.11622,17000000.0
2005-08-01 06:50:00,6.11612,6.11612,6.11565,6.11565,13000000.0
2005-08-01 06:51:00,6.11596,6.11666,6.11596,6.11646,8000000.0
2005-08-01 06:52:00,6.1168,6.11704,6.11665,6.11697,14000000.0
2005-08-01 06:53:00,6.11688,6.117,6.11653,6.1166,13000000.0
2005-08-01 06:54:00,6.1164,6.11674,6.1163,6.1163,8000000.0
2005-08-01 06:55:00,6.11618,6.11643,6.11617,6.11617,10000000.0
2005-08-01 06:56:00,6.11611,6.11636,6.11607,6.11626,11000000.0
2005-08-01 06:57:00,6.11628,6.11637,6.11604,6.11604,17000000.0
2005-08-01 06:58:00,6.11619,6.11641,6.11604,6.11641,12000000.0
2005-08-01 06:59:00,6.11615,6.1164,6.11614,6.11636,14000000.0
2005-08-01 07:00:00,6.11629,6.11671,6.11616,6.11661,11000000.0
2005-08-01 07:01:00,6.11641,6.11665,6.11618,6.11618,10000000.0
2005-08-01 07:02:00,6.11658,6.11702,6.11641,6.1168,14000000.0
2005-08-01 07:03:00,6.11689,6.11745,6.1168,6.11739,7000000.0
2005-08-01 07:04:00,6.11731,6.11731,6.11643,6.11647,16000000.0
2005-08-01 07:05:00,6.11635,6.11666,6.11634,6.1166,15000000.0
2005-08-01 07:06:00,6.11643,6.11654,6.11593,6.11593,16000000.0
2005-08-01 07:07:00,6.11637,6.11666,6.11637,6.11663,12000000.0
2005-08-01 07:08:00,6.11669,6.11669,6.11654,6.11668,8000000.0
2005-08-01 07:09:00,6.11656,6.11679,6.11639,6.11662,8000000.0
2005-08-01 07:10:00,6.11682,6.11724,6.11661,6.11715,16000000.0
2005-08-01 07:11:00,6.11746,6.11746,6.11687,6.11695,17000000.0
2005-08-01 07:12:00,6.11701,6.11726,6.11688,6.11703,20000000.0
2005-08-01 07:13:00,6.1173,6.11749,6.11718,6.11749,18000000.0
2005-08-01 07:14:00,6.1178,6.11817,6.11765,6.11765,11000000.0
2005-08-01 07:15:00,6.11767,6.11821,6.11759,6.11821,18000000.0
2005-08-01 07:16:00,6.11802,6.11825,6.11756,6.11769,18000000.0
2005-08-01 07:17:00,6.11744,6.11762,6.11709,6.11719,12000000.0
2005-08-01 07:18:00,6.11724,6.11732,6.11697,6.11698,18000000.0
2005-08-01 07:19:00,6.11712,6.11735,6.11703,6.11705,14000000.0
2005-08-01 07:20:00,6.11715,6.11749,6.11692,6.11709,18000000.0
2005-08-01 07:21:00,6.11717,6.11758,6.11694,6.11714,13000000.0
2005-08-01 07:22:00,6.11787,6.11824,6.11765,6.11817,14000000.0
2005-08-01 07:23:00,6.11873,6.11889,6.11846,6.1187,15000000.0
2005-08-01 07:24:00,6.11883,6.11944,6.1187,6.11933,16000000.0
2005-08-01 07:25:00,6.11964,6.12048,6.11959,6.12026,15000000.0
2005-08-01 07:26:00,6.1204,6.1204,6.11993,6.12036,13000000.0
2005-08-01 07:27:00,6.12055,6.12084,6.12036,6.12084,12000000.0
2005-08-01 07:28:00,6.12092,6.12093,6.1203,6.12083,22000000.0
2005-08-01 07:29:00,6.12093,6.12139,6.12068,6.12107,16000000.0
2005-08-01 07:30:00,6.12075,6.12134,6.12075,6.12132,14000000.0
2005-08-01 07:31:00,6.12103,6.12118,6.12097,6.12106,13000000.0
2005-08-01 07:32:00,6.12079,6.12079,6.12043,6.12062,9000000.0
2005-08-01 07:33:00,6.12011,6.12027,6.11981,6.11992,7000000.0
2005-08-01 07:34:00,6.11922,6.11922,6.11827,6.11846,18000000.0
2005-08-01 07:35:00,6.11864,6.11864,6.11823,6.11852,9000000.0
2005-08-01 07:36:00,6.11852,6.11868,6.1181,6.11825,13000000.0
2005-08-01 07:37:00,6.11769,6.11769,6.11727,6.11752,11000000.0
2005-08-01 07:38:00,6.11695,6.11739,6.11695,6.11739,11000000.0
2005-08-01 07:39:00,6.11737,6.11793,6.11737,6.11793,19000000.0
2005-08-01 07:40:00,6.11764,6.11822,6.11755,6.11759,11000000.0
2005-08-01 07:41:00,6.1178,6.11843,6.1178,6.11832,7000000.0
2005-08-01 07:42:00,6.11843,6.11868,6.11841,6.11843,13000000.0
2005-08-01 07:43:00,6.11844,6.1187,6.11838,6.1187,14000000.0
2005-08-01 07:44:00,6.11893,6.11955,6.11881,6.11955,10000000.0
2005-08-01 07:45:00,6.11962,6.11967,6.11907,6.11907,8000000.0
2005-08-01 07:46:00,6.11906,6.11987,6.11866,6.1194,13000000.0
2005-08-01 07:47:00,6.11965,6.1197,6.11932,6.1195,15000000.0
2005-08-01 07:48:00,6.11982,6.12026,6.11962,6.11962,13000000.0
2005-08-01 07:49:00,6.11966,6.11968,6.11947,6.11965,10000000.0
2005-08-01 07:50:00,6.11968,6.1198,6.11939,6.1198,17000000.0
2005-08-01 07:51:00,6.11994,6.12047,6.11994,6.12,16000000.0
2005-08-01 07:52:00,6.11991,6.12023,6.11964,6.12023,13000000.0
2005-08-01 07:53:00,6.12042,6.12042,6.11986,6.12013,10000000.0
2005-08-01 07:54:00,6.11976,6.11997,6.11967,6.11984,11000000.0
2005-08-01 07:55:00,6.1202,6.12087,6.12001,6.12044,12000000.0
2005-08-01 07:56:00,6.12086,6.12194,6.12086,6.12159,13000000.0
2005-08-01 07:57:00,6.12152,6.1217,6.1212,6.12161,8000000.0
2005-08-01 07:58:00,6.12195,6.12213,6.12147,6.1215,14000000.0
2005-08-01 07:59:00,6.12078,6.12078,6.11971,6.12002,15000000.0
2005-08-01 08:00:00,6.11976,6.11985,6.1193,6.11944,10000000.0
2005-08-01 08:01:00,6.1194,6.11971,6.11902,6.1191,13000000.0
2005-08-01 08:02:00,6.11833,6.11874,6.11749,6.11749,14000000.0
2005-08-01 08:03:00,6.11705,6.11728,6.11647,6.11647,12000000.0
2005-08-01 08:04:00,6.11666,6.11762,6.11666,6.11762,16000000.0
2005-08-01 08:05:00,6.1181,6.11841,6.11789,6.11823,14000000.0
2005-08-01 08:06:00,6.11802,6.11824,6.11788,6.11812,19000000.0
2005-08-01 08:07:00,6.11834,6.11839,6.118,6.11829,19000000.0
2005-08-01 08:08:00,6.1185,6.11872,6.11816,6.11872,11000000.0
2005-08-01 08:09:00,6.11899,6.11978,6.11899,6.11978,10000000.0
2005-08-01 08:10:00,6.11997,6.12009,6.11929,6.11994,16000000.0
2005-08-01 08:11:00,6.11997,6.12075,6.11949,6.12011,9000000.0
2005-08-01 08:12:00,6.12085,6.12114,6.12049,6.12061,10000000.0
2005-08-01 08:13:00,6.12022,6.12062,6.1202,6.12049,11000000.0
2005-08-01 08:14:00,6.12022,6.12042,6.1193,6.1202,12000000.0
2005-08-01 08:15:00,6.11989,6.12014,6.11942,6.11971,15000000.0
2005-08-01 08:16:00,6.11999,6.12094,6.11979,6.12094,14000000.0
2005-08-01 08:17:00,6.12102,6.1217,6.12089,6.1217,10000000.0
2005-08-01 08:18:00,6.12166,6.12166,6.12048,6.12062,9000000.0
2005-08-01 08:19:00,6.12044,6.12081,6.1204,6.12074,11000000.0
2005-08-01 08:20:00,6.12055,6.12055,6.12001,6.12009,11000000.0
2005-08-01 08:21:00,6.12048,6.12102,6.12045,6.12069,20000000.0
2005-08-01 08:22:00,6.12084,6.12126,6.1207,6.12073,8000000.0
2005-08-01 08:23:00,6.12057,6.12114,6.12057,6.12114,12000000.0
2005-08-01 08:24:00,6.12088,6.12088,6.12023,6.12049,13000000.0
2005-08-01 08:25:00,6.12039,6.1204,6.11979,6.11979,12000000.0
2005-08-01 08:26:00,6.11995,6.12115,6.1199,6.12115,13000000.0
2005-08-01 08:27:00,6.12153,6.12203,6.12149,6.12203,11000000.0
2005-08-01 08:28:00,6.12198,6.12247,6.12198,6.12242,8000000.0
2005-08-01 08:29:00,6.12303,6.12521,6.12303,6.12486,12000000.0
2005-08-01 08:30:00,6.12528,6.1257,6.1251,6.1251,11000000.0
2005-08-01 08:31:00,6.12537,6.12662,6.12537,6.12616,10000000.0
2005-08-01 08:32:00,6.12603,6.12624,6.1255,6.12555,13000000.0
2005-08-01 08:33:00,6.12558,6.12558,6.12461,6.12461,11000000.0
2005-08-01 08:34:00,6.1242,6.1242,6.12276,6.12301,17000000.0
2005-08-01 08:35:00,6.12314,6.12391,6.12314,6.12388,11000000.0
2005-08-01 08:36:00,6.12405,6.12437,6.12395,6.12437,10000000.0
2005-08-01 08:37:00,6.12445,6.12451,6.12432,6.12432,9000000.0
2005-08-01 08:38:00,6.12441,6.12455,6.12417,6.12452,18000000.0
2005-08-01 08:39:00,6.12496,6.12531,6.12482,6.12503,8000000.0
2005-08-01 08:40:00,6.12548,6.12573,6.12532,6.12573,7000000.0
2005-08-01 08:41:00,6.12578,6.12608,6.12561,6.12603,16000000.0
2005-08-01 08:42:00,6.12605,6.12605,6.12497,6.12497,14000000.0
2005-08-01 08:43:00,6.12502,6.12576,6.12502,6.12569,12000000.0
2005-08-01 08:44:00,6.12577,6.12577,6.12504,6.12551,9000000.0
2005-08-01 08:45:00,6.12503,6.12503,6.12302,6.12302,18000000.0
2005-08-01 08:46:00,6.12254,6.12254,6.12156,6.12191,14000000.0
2005-08-01 08:47:00,6.12216,6.12252,6.12176,6.12207,18000000.0
2005-08-01 08:48:00,6.12198,6.12221,6.12153,6.1219,12000000.0
2005-08-01 08:49:00,6.12205,6.12292,6.12205,6.12235,14000000.0
2005-08-01 08:50:00,6.12244,6.12268,6.12235,6.12246,16000000.0
2005-08-01 08:51:00,6.12262,6.12262,6.12106,6.12108,21000000.0
2005-08-01 08:52:00,6.12031,6.12094,6.12015,6.12069,20000000.0
2005-08-01 08:53:00,6.12078,6.12078,6.11828,6.11828,7000000.0
2005-08-01 08:54:00,6.1187,6.11987,6.11846,6.11929,17000000.0
2005-08-01 08:55:00,6.11854,6.11854,6.11786,6.11847,12000000.0
2005-08-01 08:56:00,6.11839,6.11856,6.11789,6.11808,17000000.0
2005-08-01 08:57:00,6.11828,6.1193,6.11811,6.11895,16000000.0
2005-08-01 08:58:00,6.11931,6.11934,6.11894,6.11902,12000000.0
2005-08-01 08:59:00,6.11888,6.119,6.11847,6.11862,13000000.0
2005-08-01 09:00:00,6.11829,6.11837,6.11723,6.11763,17000000.0
2005-08-01 09:01:00,6.11759,6.11775,6.11632,6.11694,13000000.0
2005-08-01 09:02:00,6.11556,6.1156,6.11463,6.11514,8000000.0
2005-08-01 09:03:00,6.11565,6.11718,6.11504,6.11718,16000000.0
2005-08-01 09:04:00,6.1177,6.11816,6.1177,6.11771,8000000.0
2005-08-01 09:05:00,6.11787,6.11885,6.11787,6.11804,11000000.0
2005-08-01 09:06:00,6.11812,6.12016,6.11812,6.1199,10000000.0
2005-08-01 09:07:00,6.12053,6.12087,6.12043,6.12043,10000000.0
2005-08-01 09:08:00,6.12031,6.12074,6.11995,6.12062,19000000.0
2005-08-01 09:09:00,6.12024,6.12074,6.12012,6.12074,16000000.0
2005-08-01 09:10:00,6.1215,6.12309,6.1215,6.12302,8000000.0
2005-08-01 09:11:00,6.12321,6.12354,6.1229,6.12294,11000000.0
2005-08-01 09:12:00,6.12279,6.12279,6.12158,6.12178,16000000.0
2005-08-01 09:13:00,6.12158,6.12195,6.12157,6.12172,15000000.0
2005-08-01 09:14:00,6.12141,6.12161,6.12092,6.12123,17000000.0
2005-08-01 09:15:00,6.12152,6.12174,6.12127,6.12152,12000000.0
2005-08-01 09:16:00,6.1221,6.12311,6.12195,6.12311,14000000.0
2005-08-01 09:17:00,6.12386,6.12386,6.12287,6.12303,14000000.0
2005-08-01 09:18:00,6.12278,6.12286,6.12174,6.12207,18000000.0
2005-08-01 09:19:00,6.12197,6.1239,6.12197,6.12378,14000000.0
2005-08-01 09:20:00,6.12407,6.12409,6.12354,6.12373,18000000.0
2005-08-01 09:21:00,6.12373,6.12412,6.12365,6.12397,17000000.0
2005-08-01 09:22:00,6.12403,6.12426,6.12379,6.12426,13000000.0
2005-08-01 09:23:00,6.12422,6.12433,6.1236,6.1236,12000000.0
2005-08-01 09:24:00,6.12292,6.12313,6.1216,6.12186,14000000.0
2005-08-01 09:25:00,6.12089,6.12101,6.12052,6.12101,9000000.0
2005-08-01 09:26:00,6.12092,6.12092,6.12018,6.12051,13000000.0
2005-08-01 09:27:00,6.12033,6.12033,6.11964,6.11964,13000000.0
2005-08-01 09:28:00,6.11969,6.11975,6.11832,6.11885,19000000.0
2005-08-01 09:29:00,6.11895,6.119,6.11849,6.11891,14000000.0
2005-08-01 09:30:00,6.1186,6.11874,6.11716,6.11716,15000000.0
2005-08-01 09:31:00,6.11692,6.11732,6.11682,6.11732,11000000.0
2005-08-01 09:32:00,6.11719,6.11734,6.11685,6.11693,16000000.0
2005-08-01 09:33:00,6.11729,6.11802,6.11709,6.11802,9000000.0
2005-08-01 09:34:00,6.11788,6.11793,6.11699,6.11719,18000000.0
2005-08-01 09:35:00,6.11676,6.11801,6.11676,6.11748,14000000.0
2005-08-01 09:36:00,6.11804,6.11846,6.11796,6.11835,16000000.0
2005-08-01 09:37:00,6.11832,6.1195,6.11832,6.11921,20000000.0
2005-08-01 09:38:00,6.1192,6.1192,6.11852,6.11866,19000000.0
2005-08-01 09:39:00,6.11807,6.11811,6.11668,6.1177,16000000.0
2005-08-01 09:40:00,6.11753,6.11799,6.11723,6.11799,12000000.0
2005-08-01 09:41:00,6.11849,6.11857,6.11795,6.11836,18000000.0
2005-08-01 09:42:00,6.11836,6.11849,6.11802,6.11802,16000000.0
2005-08-01 09:43:00,6.11763,6.11763,6.117,6.117,15000000.0
2005-08-01 09:44:00,6.11713,6.11774,6.11695,6.11735,13000000.0
2005-08-01 09:45:00,6.11738,6.11738,6.11657,6.11662,13000000.0
2005-08-01 09:46:00,6.11686,6.11734,6.11677,6.11734,17000000.0
2005-08-01 09:47:00,6.11759,6.11781,6.1173,6.11754,13000000.0
2005-08-01 09:48:00,6.1178,6.1182,6.1178,6.11794,16000000.0
2005-08-01 09:49:00,6.11746,6.11757,6.11646,6.11661,17000000.0
2005-08-01 09:50:00,6.11603,6.11603,6.11311,6.11412,12000000.0
2005-08-01 09:51:00,6.1143,6.11558,6.11381,6.11558,16000000.0
2005-08-01 09:52:00,6.11637,6.11729,6.1161,6.1161,16000000.0
2005-08-01 09:53:00,6.11604,6.11717,6.11583,6.11672,15000000.0
2005-08-01 09:54:00,6.11745,6.11799,6.11703,6.11703,15000000.0
2005-08-01 09:55:00,6.11686,6.11699,6.11638,6.11682,15000000.0
2005-08-01 09:56:00,6.11689,6.11689,6.11549,6.11604,17000000.0
2005-08-01 09:57:00,6.11636,6.11705,6.11622,6.11679,12000000.0
2005-08-01 09:58:00,6.11706,6.11755,6.11706,6.11734,14000000.0
2005-08-01 09:59:00,6.11703,6.11736,6.11692,6.11729,10000000.0
2005-08-01 10:00:00,6.11749,6.11749,6.11695,6.11715,11000000.0
2005-08-01 10:01:00,6.11688,6.11742,6.11669,6.11685,24000000.0
2005-08-01 10:02:00,6.11698,6.11712,6.1166,6.11698,14000000.0
2005-08-01 10:03:00,6.11724,6.11744,6.11673,6.11695,16000000.0
2005-08-01 10:04:00,6.11682,6.11685,6.11638,6.11646,10000000.0
2005-08-01 10:05:00,6.11652,6.1166,6.11605,6.11621,10000000.0
2005-08-01 10:06:00,6.11553,6.11553,6.11461,6.11461,9000000.0
2005-08-01 10:07:00,6.11474,6.11519,6.11467,6.11519,11000000.0
2005-08-01 10:08:00,6.11569,6.11572,6.11538,6.11567,9000000.0
2005-08-01 10:09:00,6.11567,6.11567,6.11409,6.11438,11000000.0
2005-08-01 10:10:00,6.11362,6.11362,6.11213,6.1129,15000000.0
2005-08-01 10:11:00,6.11276,6.11287,6.11225,6.11254,16000000.0
2005-08-01 10:12:00,6.11233,6.11391,6.11233,6.11344,19000000.0
2005-08-01 10:13:00,6.1127,6.11282,6.11106,6.11106,9000000.0
2005-08-01 10:14:00,6.11171,6.11235,6.1117,6.11235,11000000.0
2005-08-01 10:15:00,6.11229,6.11269,6.11189,6.11209,8000000.0
2005-08-01 10:16:00,6.11212,6.11212,6.11168,6.1118,17000000.0
2005-08-01 10:17:00,6.11162,6.11194,6.11114,6.11152,16000000.0
2005-08-01 10:18:00,6.11118,6.11144,6.11023,6.11027,16000000.0
2005-08-01 10:19:00,6.11011,6.11065,6.11003,6.11047,17000000.0
2005-08-01 10:20:00,6.11038,6.11059,6.11012,6.11058,16000000.0
2005-08-01 10:21:00,6.11052,6.11052,6.11021,6.11032,7000000.0
2005-08-01 10:22:00,6.11038,6.11056,6.10964,6.11056,10000000.0
2005-08-01 10:23:00,6.11029,6.11029,6.10653,6.10744,14000000.0
2005-08-01 10:24:00,6.10622,6.10667,6.1052,6.1064,13000000.0
2005-08-01 10:25:00,6.10658,6.10658,6.10537,6.10611,12000000.0
2005-08-01 10:26:00,6.10585,6.10585,6.10485,6.1052,11000000.0
2005-08-01 10:27:00,6.10542,6.10577,6.10536,6.10536,13000000.0
2005-08-01 10:28:00,6.1044,6.1044,6.10208,6.10307,13000000.0
2005-08-01 10:29:00,6.1023,6.10268,6.10204,6.10251,11000000.0
2005-08-01 10:30:00,6.10181,6.10181,6.09894,6.09894,9000000.0
2005-08-01 10:31:00,6.09828,6.09918,6.09798,6.09857,16000000.0
2005-08-01 10:32:00,6.09844,6.09907,6.09838,6.09907,9000000.0
2005-08-01 10:33:00,6.09946,6.10019,6.0993,6.09999,12000000.0
2005-08-01 10:34:00,6.10013,6.1019,6.10013,6.1019,11000000.0
2005-08-01 10:35:00,6.10173,6.10173,6.10027,6.10049,17000000.0
2005-08-01 10:36:00,6.10102,6.10175,6.10102,6.10158,10000000.0
2005-08-01 10:37:00,6.10176,6.10238,6.10167,6.1021,15000000.0
2005-08-01 10:38:00,6.10237,6.10245,6.1016,6.10215,17000000.0
2005-08-01 10:39:00,6.10195,6.10242,6.1016,6.1016,13000000.0
2005-08-01 10:40:00,6.10197,6.10242,6.10172,6.10177,10000000.0
2005-08-01 10:41:00,6.10205,6.10286,6.10205,6.10271,15000000.0
2005-08-01 10:42:00,6.10271,6.10271,6.10226,6.10226,12000000.0
2005-08-01 10:43:00,6.10195,6.10259,6.10187,6.10205,13000000.0
2005-08-01 10:44:00,6.1022,6.10273,6.1022,6.10263,12000000.0
2005-08-01 10:45:00,6.10237,6.10276,6.10195,6.10253,13000000.0
2005-08-01 10:46:00,6.10282,6.10297,6.10263,6.10293,13000000.0
2005-08-01 10:47:00,6.1034,6.10361,6.10309,6.10319,7000000.0
2005-08-01 10:48:00,6.10264,6.10276,6.10123,6.10123,12000000.0
2005-08-01 10:49:00,6.10098,6.10271,6.10098,6.10252,10000000.0
2005-08-01 10:50:00,6.10237,6.10273,6.10205,6.10253,14000000.0
2005-08-01 10:51:00,6.10224,6.10224,6.10021,6.10021,11000000.0
2005-08-01 10:52:00,6.1001,6.10053,6.09904,6.09904,20000000.0
2005-08-01 10:53:00,6.09932,6.09985,6.09929,6.09929,9000000.0
2005-08-01 10:54:00,6.099,6.09933,6.09854,6.09854,18000000.0
2005-08-01 10:55:00,6.09842,6.09853,6.09828,6.09849,10000000.0
2005-08-01 10:56:00,6.09857,6.09877,6.09806,6.09864,11000000.0
2005-08-01 10:57:00,6.09861,6.09903,6.09848,6.09903,8000000.0
2005-08-01 10:58:00,6.09931,6.09994,6.09931,6.09994,10000000.0
2005-08-01 10:59:00,6.09994,6.10007,6.09962,6.09971,10000000.0
2005-08-01 11:00:00,6.09983,6.10033,6.09964,6.09964,15000000.0
2005-08-01 11:01:00,6.09965,6.09988,6.0994,6.09951,12000000.0
2005-08-01 11:02:00,6.09964,6.09989,6.09955,6.09955,8000000.0
2005-08-01 11:03:00,6.09964,6.10007,6.0995,6.10007,11000000.0
2005-08-01 11:04:00,6.10001,6.10046,6.10001,6.1002,15000000.0
2005-08-01 11:05:00,6.1008,6.10133,6.10075,6.10117,17000000.0
2005-08-01 11:06:00,6.10152,6.1024,6.10143,6.10231,12000000.0
2005-08-01 11:07:00,6.1022,6.10232,6.10187,6.1021,11000000.0
2005-08-01 11:08:00,6.10193,6.10203,6.10118,6.10118,22000000.0
2005-08-01 11:09:00,6.10036,6.10071,6.09979,6.10063,9000000.0
2005-08-01 11:10:00,6.10051,6.10103,6.10051,6.101,16000000.0
2005-08-01 11:11:00,6.10079,6.10079,6.10012,6.10042,7000000.0
2005-08-01 11:12:00,6.1006,6.10094,6.10018,6.10023,15000000.0
2005-08-01 11:13:00,6.09982,6.09982,6.0991,6.09924,11000000.0
2005-08-01 11:14:00,6.09955,6.09955,6.09847,6.09847,18000000.0
2005-08-01 11:15:00,6.09911,6.09962,6.0988,6.09962,11000000.0
2005-08-01 11:16:00,6.10017,6.10102,6.10017,6.10102,13000000.0
2005-08-01 11:17:00,6.10093,6.10093,6.10004,6.10004,13000000.0
2005-08-01 11:18:00,6.10002,6.10002,6.09939,6.09962,9000000.0
2005-08-01 11:19:00,6.09936,6.09963,6.09891,6.09948,17000000.0
2005-08-01 11:20:00,6.09972,6.10103,6.09972,6.10019,14000000.0
2005-08-01 11:21:00,6.10035,6.10084,6.09952,6.09957,14000000.0
2005-08-01 11:22:00,6.10104,6.102,6.09941,6.10066,22000000.0
2005-08-01 11:23:00,6.10053,6.10204,6.10053,6.10191,8000000.0
2005-08-01 11:24:00,6.10251,6.10287,6.10197,6.10287,18000000.0
2005-08-01 11:25:00,6.10121,6.10241,6.10121,6.10241,9000000.0
2005-08-01 11:26:00,6.10112,6.10287,6.10022,6.1018,15000000.0
2005-08-01 11:27:00,6.10175,6.10224,6.10089,6.10089,10000000.0
2005-08-01 11:28:00,6.10101,6.10247,6.10101,6.10244,13000000.0
2005-08-01 11:29:00,6.10224,6.10224,6.10049,6.10049,17000000.0
2005-08-01 11:30:00,6.10127,6.10365,6.10118,6.10351,13000000.0
2005-08-01 11:31:00,6.1038,6.10475,6.10298,6.104,12000000.0
2005-08-01 11:32:00,6.10324,6.10432,6.10293,6.10325,20000000.0
2005-08-01 11:33:00,6.10315,6.10373,6.10111,6.10111,16000000.0
2005-08-01 11:34:00,6.101,6.1025,6.10086,6.10182,13000000.0
2005-08-01 11:35:00,6.10246,6.1034,6.10191,6.10228,14000000.0
2005-08-01 11:36:00,6.10341,6.10341,6.10219,6.10275,11000000.0
2005-08-01 11:37:00,6.10292,6.10366,6.10182,6.10211,16000000.0
2005-08-01 11:38:00,6.10337,6.10337,6.10219,6.10306,8000000.0
2005-08-01 11:39:00,6.10347,6.10385,6.10237,6.10262,11000000.0
2005-08-01 11:40:00,6.10247,6.10378,6.10247,6.10378,12000000.0
2005-08-01 11:41:00,6.10427,6.10451,6.10249,6.10249,10000000.0
2005-08-01 11:42:00,6.10229,6.10398,6.10229,6.10398,10000000.0
2005-08-01 11:43:00,6.10365,6.10365,6.1021,6.1023,17000000.0
2005-08-01 11:44:00,6.10244,6.10299,6.10202,6.10279,15000000.0
2005-08-01 11:45:00,6.10267,6.10323,6.10157,6.10186,16000000.0
2005-08-01 11:46:00,6.10158,6.10292,6.10158,6.10243,7000000.0
2005-08-01 11:47:00,6.10215,6.10301,6.10191,6.10237,16000000.0
2005-08-01 11:48:00,6.10303,6.10347,6.10198,6.10347,13000000.0
2005-08-01 11:49:00,6.10378,6.10378,6.10174,6.10285,10000000.0
2005-08-01 11:50:00,6.10288,6.10389,6.10191,6.10274,12000000.0
2005-08-01 11:51:00,6.1027,6.1038,6.10163,6.10163,14000000.0
2005-08-01 11:52:00,6.10256,6.10322,6.10205,6.10322,18000000.0
2005-08-01 11:53:00,6.10353,6.10496,6.10339,6.10486,16000000.0
2005-08-01 11:54:00,6.10446,6.10446,6.10351,6.10356,8000000.0
2005-08-01 11:55:00,6.10288,6.10374,6.10275,6.10336,8000000.0
2005-08-01 11:56:00,6.1027,6.10376,6.10224,6.10299,8000000.0
2005-08-01 11:57:00,6.10239,6.10345,6.10205,6.10325,11000000.0
2005-08-01 11:58:00,6.10365,6.10412,6.10249,6.10317,14000000.0
2005-08-01 11:59:00,6.10326,6.10402,6.10293,6.10293,11000000.0
2005-08-01 12:00:00,6.10309,6.10488,6.10309,6.10454,15000000.0
2005-08-01 12:01:00,6.10503,6.10535,6.10464,6.10526,13000000.0
2005-08-01 12:02:00,6.10475,6.10496,6.10423,6.10487,15000000.0
2005-08-01 12:03:00,6.10487,6.10507,6.10388,6.1043,11000000.0
2005-08-01 12:04:00,6.10509,6.10514,6.10375,6.10503,9000000.0
2005-08-01 12:05:00,6.10611,6.10611,6.10522,6.10535,9000000.0
2005-08-01 12:06:00,6.1049,6.10536,6.10381,6.10381,15000000.0
2005-08-01 12:07:00,6.10377,6.10599,6.10377,6.10529,11000000.0
2005-08-01 12:08:00,6.10575,6.10595,6.1047,6.10595,8000000.0
2005-08-01 12:09:00,6.10577,6.10584,6.10392,6.10478,18000000.0
2005-08-01 12:10:00,6.10387,6.10466,6.10346,6.10454,14000000.0
2005-08-01 12:11:00,6.10376,6.10457,6.10346,6.10377,9000000.0
2005-08-01 12:12:00,6.10394,6.10465,6.10327,6.10327,18000000.0
2005-08-01 12:13:00,6.10318,6.10523,6.10318,6.10435,12000000.0
2005-08-01 12:14:00,6.10431,6.10547,6.10431,6.10482,10000000.0
2005-08-01 12:15:00,6.10476,6.10559,6.10476,6.10542,8000000.0
2005-08-01 12:16:00,6.10569,6.10569,6.10374,6.10477,14000000.0
2005-08-01 12:17:00,6.10476,6.10505,6.10374,6.10401,13000000.0
2005-08-01 12:18:00,6.10405,6.10541,6.10405,6.10508,10000000.0
2005-08-01 12:19:00,6.10526,6.1055,6.10461,6.10482,11000000.0
2005-08-01 12:20:00,6.10473,6.10558,6.10447,6.10558,8000000.0
2005-08-01 12:21:00,6.10497,6.10497,6.10377,6.10464,20000000.0
2005-08-01 12:22:00,6.10462,6.1053,6.1031,6.10406,14000000.0
2005-08-01 12:23:00,6.10481,6.10597,6.10431,6.10431,11000000.0
2005-08-01 12:24:00,6.10378,6.10462,6.1034,6.10445,17000000.0
2005-08-01 12:25:00,6.10439,6.10464,6.10338,6.10407,12000000.0
2005-08-01 12:26:00,6.10396,6.10409,6.10022,6.10022,7000000.0
2005-08-01 12:27:00,6.1023,6.10369,6.09969,6.09969,7000000.0
2005-08-01 12:28:00,6.10026,6.10078,6.09911,6.10051,19000000.0
2005-08-01 12:29:00,6.10056,6.10062,6.09909,6.10017,12000000.0
2005-08-01 12:30:00,6.09988,6.10013,6.09909,6.09919,10000000.0
2005-08-01 12:31:00,6.09969,6.10043,6.09941,6.09946,12000000.0
2005-08-01 12:32:00,6.09909,6.09914,6.09754,6.09812,12000000.0
2005-08-01 12:33:00,6.09819,6.09838,6.0966,6.09704,15000000.0
2005-08-01 12:34:00,6.09758,6.09758,6.09592,6.09742,12000000.0
2005-08-01 12:35:00,6.09772,6.09798,6.09648,6.09798,12000000.0
2005-08-01 12:36:00,6.09793,6.09793,6.09597,6.09634,15000000.0
2005-08-01 12:37:00,6.09586,6.09586,6.09403,6.09438,8000000.0
2005-08-01 12:38:00,6.09462,6.09689,6.09388,6.09434,15000000.0
2005-08-01 12:39:00,6.09403,6.09429,6.09257,6.09428,14000000.0
2005-08-01 12:40:00,6.09448,6.09482,6.093,6.09395,18000000.0
2005-08-01 12:41:00,6.09405,6.0943,6.09189,6.09398,11000000.0
2005-08-01 12:42:00,6.09329,6.0939,6.09152,6.09152,17000000.0
2005-08-01 12:43:00,6.09148,6.09303,6.09148,6.09289,11000000.0
2005-08-01 12:44:00,6.09248,6.0935,6.09196,6.09196,13000000.0
2005-08-01 12:45:00,6.09164,6.09365,6.09152,6.09232,10000000.0
2005-08-01 12:46:00,6.09248,6.09324,6.09173,6.09247,20000000.0
2005-08-01 12:47:00,6.09217,6.09245,6.09112,6.09172,10000000.0
2005-08-01 12:48:00,6.0915,6.0923,6.09109,6.0923,10000000.0
2005-08-01 12:49:00,6.09268,6.0928,6.09149,6.09264,15000000.0
2005-08-01 12:50:00,6.09287,6.0934,6.09174,6.0934,14000000.0
2005-08-01 12:51:00,6.09361,6.09413,6.09223,6.09413,14000000.0
2005-08-01 12:52:00,6.09371,6.09371,6.09189,6.09285,9000000.0
2005-08-01 12:53:00,6.0929,6.09297,6.09172,6.09297,9000000.0
2005-08-01 12:54:00,6.09262,6.09376,6.0924,6.09345,20000000.0
2005-08-01 12:55:00,6.09379,6.0942,6.09228,6.09368,12000000.0
2005-08-01 12:56:00,6.09354,6.09397,6.09252,6.09331,7000000.0
2005-08-01 12:57:00,6.09306,6.09359,6.09157,6.09157,13000000.0
2005-08-01 12:58:00,6.09147,6.09314,6.09147,6.09287,16000000.0
2005-08-01 12:59:00,6.09318,6.09504,6.0928,6.09397,14000000.0
2005-08-01 13:00:00,6.095,6.095,6.09312,6.09312,12000000.0
2005-08-01 13:01:00,6.09429,6.09487,6.09377,6.09471,17000000.0
2005-08-01 13:02:00,6.09576,6.09613,6.09324,6.09525,10000000.0
2005-08-01 13:03:00,6.0958,6.09721,6.09547,6.09721,22000000.0
2005-08-01 13:04:00,6.09605,6.09611,6.09394,6.09537,20000000.0
2005-08-01 13:05:00,6.09488,6.09596,6.09475,6.09498,14000000.0
2005-08-01 13:06:00,6.09484,6.09572,6.09412,6.09515,17000000.0
2005-08-01 13:07:00,6.09453,6.09487,6.09317,6.09406,22000000.0
2005-08-01 13:08:00,6.09333,6.09479,6.09326,6.09469,12000000.0
2005-08-01 13:09:00,6.09521,6.09592,6.09416,6.09416,12000000.0
2005-08-01 13:10:00,6.09401,6.09577,6.09401,6.09442,20000000.0
2005-08-01 13:11:00,6.0949,6.09602,6.09454,6.09571,12000000.0
2005-08-01 13:12:00,6.09706,6.10002,6.09579,6.10002,16000000.0
2005-08-01 13:13:00,6.09923,6.09923,6.09593,6.09727,14000000.0
2005-08-01 13:14:00,6.09542,6.09698,6.09494,6.09624,17000000.0
2005-08-01 13:15:00,6.09593,6.09648,6.0955,6.09624,7000000.0
2005-08-01 13:16:00,6.09659,6.0967,6.09515,6.09606,9000000.0
2005-08-01 13:17:00,6.09602,6.09629,6.09382,6.0946,15000000.0
2005-08-01 13:18:00,6.09495,6.09537,6.09472,6.09472,17000000.0
2005-08-01 13:19:00,6.09452,6.09513,6.09336,6.09336,15000000.0
2005-08-01 13:20:00,6.09376,6.09497,6.09376,6.0942,12000000.0
2005-08-01 13:21:00,6.09435,6.09613,6.09288,6.09613,24000000.0
2005-08-01 13:22:00,6.09651,6.09651,6.09281,6.09331,12000000.0
2005-08-01 13:23:00,6.09335,6.09401,6.09246,6.09246,12000000.0
2005-08-01 13:24:00,6.09243,6.09416,6.09236,6.09295,18000000.0
2005-08-01 13:25:00,6.09203,6.09283,6.09157,6.0919,12000000.0
2005-08-01 13:26:00,6.09183,6.09203,6.09009,6.09166,12000000.0
2005-08-01 13:27:00,6.09286,6.09427,6.09286,6.09391,9000000.0
2005-08-01 13:28:00,6.09468,6.09592,6.09465,6.09485,15000000.0
2005-08-01 13:29:00,6.09424,6.09621,6.09424,6.09482,14000000.0
2005-08-01 13:30:00,6.09538,6.09642,6.09502,6.09511,11000000.0
2005-08-01 13:31:00,6.09578,6.09681,6.09561,6.09599,11000000.0
2005-08-01 13:32:00,6.09754,6.09769,6.09674,6.09769,8000000.0
2005-08-01 13:33:00,6.09701,6.09702,6.09526,6.09676,14000000.0
2005-08-01 13:34:00,6.09484,6.09649,6.09484,6.09649,11000000.0
2005-08-01 13:35:00,6.09712,6.09796,6.09669,6.09669,16000000.0
2005-08-01 13:36:00,6.09594,6.09747,6.09594,6.09634,8000000.0
2005-08-01 13:37:00,6.09628,6.09707,6.0952,6.09615,17000000.0
2005-08-01 13:38:00,6.0957,6.0963,6.095,6.09542,14000000.0
2005-08-01 13:39:00,6.09557,6.09644,6.09523,6.09523,10000000.0
2005-08-01 13:40:00,6.09543,6.09641,6.09543,6.09641,8000000.0
2005-08-01 13:41:00,6.09682,6.09699,6.09569,6.09699,11000000.0
2005-08-01 13:42:00,6.09688,6.09695,6.09506,6.09528,14000000.0
2005-08-01 13:43:00,6.09687,6.09688,6.09635,6.09635,11000000.0
2005-08-01 13:44:00,6.09607,6.0967,6.09564,6.09612,11000000.0
2005-08-01 13:45:00,6.09604,6.09678,6.09546,6.09636,14000000.0
2005-08-01 13:46:00,6.09618,6.09706,6.09594,6.09607,11000000.0
2005-08-01 13:47:00,6.0962,6.09849,6.0962,6.0979,13000000.0
2005-08-01 13:48:00,6.09813,6.0985,6.09658,6.09721,14000000.0
2005-08-01 13:49:00,6.09734,6.09854,6.09683,6.09854,12000000.0
2005-08-01 13:50:00,6.09896,6.09896,6.09765,6.09849,16000000.0
2005-08-01 13:51:00,6.09846,6.09846,6.09713,6.09832,14000000.0
2005-08-01 13:52:00,6.09756,6.09842,6.09717,6.09842,10000000.0
2005-08-01 13:53:00,6.09957,6.1001,6.09804,6.09922,10000000.0
2005-08-01 13:54:00,6.09916,6.09957,6.09877,6.09877,8000000.0
2005-08-01 13:55:00,6.09885,6.09966,6.09885,6.09922,13000000.0
2005-08-01 13:56:00,6.09869,6.09965,6.0983,6.09965,17000000.0
2005-08-01 13:57:00,6.09909,6.10001,6.0984,6.10001,13000000.0
2005-08-01 13:58:00,6.09979,6.10025,6.09887,6.10025,7000000.0
2005-08-01 13:59:00,6.1005,6.10088,6.09949,6.10084,9000000.0
2005-08-01 14:00:00,6.10194,6.10194,6.09996,6.10035,7000000.0
2005-08-01 14:01:00,6.10057,6.10069,6.09978,6.10025,11000000.0
2005-08-01 14:02:00,6.10024,6.10102,6.09953,6.10001,19000000.0
2005-08-01 14:03:00,6.09963,6.09963,6.09838,6.09961,13000000.0
2005-08-01 14:04:00,6.09969,6.09996,6.09881,6.09996,22000000.0
2005-08-01 14:05:00,6.10035,6.10049,6.09794,6.09794,17000000.0
2005-08-01 14:06:00,6.09802,6.09843,6.09686,6.09705,11000000.0
2005-08-01 14:07:00,6.09779,6.0983,6.09732,6.09771,9000000.0
2005-08-01 14:08:00,6.09971,6.09978,6.09831,6.09897,11000000.0
2005-08-01 14:09:00,6.09975,6.09983,6.09839,6.09936,12000000.0
2005-08-01 14:10:00,6.09853,6.10072,6.09853,6.09934,13000000.0
2005-08-01 14:11:00,6.10011,6.10034,6.09937,6.0994,14000000.0
2005-08-01 14:12:00,6.09928,6.09941,6.09791,6.09842,11000000.0
2005-08-01 14:13:00,6.09889,6.09933,6.09859,6.09904,11000000.0
2005-08-01 14:14:00,6.10016,6.10052,6.09936,6.10009,7000000.0
2005-08-01 14:15:00,6.10006,6.10006,6.09805,6.09903,14000000.0
2005-08-01 14:16:00,6.09938,6.09938,6.09788,6.09814,13000000.0
2005-08-01 14:17:00,6.09657,6.09769,6.09638,6.09638,22000000.0
2005-08-01 14:18:00,6.09583,6.09698,6.09543,6.09543,15000000.0
2005-08-01 14:19:00,6.09587,6.09587,6.09392,6.09443,12000000.0
2005-08-01 14:20:00,6.09393,6.09451,6.0923,6.0923,7000000.0
2005-08-01 14:21:00,6.09177,6.09391,6.09103,6.09208,13000000.0
2005-08-01 14:22:00,6.09194,6.09203,6.09093,6.0918,8000000.0
2005-08-01 14:23:00,6.09163,6.09163,6.09016,6.09114,11000000.0
2005-08-01 14:24:00,6.09117,6.09121,6.08979,6.09015,13000000.0
2005-08-01 14:25:00,6.09045,6.0908,6.08947,6.08978,15000000.0
2005-08-01 14:26:00,6.08908,6.09032,6.08875,6.09007,8000000.0
2005-08-01 14:27:00,6.08995,6.09069,6.08942,6.0896,10000000.0
2005-08-01 14:28:00,6.08972,6.09009,6.08887,6.08974,11000000.0
2005-08-01 14:29:00,6.08925,6.08951,6.08686,6.08686,21000000.0
2005-08-01 14:30:00,6.08781,6.08824,6.08605,6.08605,11000000.0
2005-08-01 14:31:00,6.08712,6.08805,6.08671,6.08773,17000000.0
2005-08-01 14:32:00,6.08777,6.08822,6.08638,6.08773,15000000.0
2005-08-01 14:33:00,6.08738,6.08873,6.08738,6.08851,8000000.0
2005-08-01 14:34:00,6.08768,6.08844,6.08695,6.08844,9000000.0
2005-08-01 14:35:00,6.08873,6.08883,6.08643,6.08775,11000000.0
2005-08-01 14:36:00,6.08756,6.08944,6.08697,6.08875,15000000.0
2005-08-01 14:37:00,6.08946,6.08975,6.089,6.08975,8000000.0
2005-08-01 14:38:00,6.0893,6.09022,6.08891,6.09018,10000000.0
2005-08-01 14:39:00,6.09022,6.09105,6.0895,6.09069,19000000.0
2005-08-01 14:40:00,6.09116,6.09279,6.09109,6.0922,15000000.0
2005-08-01 14:41:00,6.09217,6.09217,6.09096,6.09153,15000000.0
2005-08-01 14:42:00,6.09078,6.09275,6.09078,6.09227,17000000.0
2005-08-01 14:43:00,6.09181,6.09348,6.09181,6.09236,15000000.0
2005-08-01 14:44:00,6.09214,6.09359,6.09084,6.09186,15000000.0
2005-08-01 14:45:00,6.09067,6.09067,6.08909,6.09064,9000000.0
2005-08-01 14:46:00,6.09169,6.09252,6.09087,6.09087,11000000.0
2005-08-01 14:47:00,6.09173,6.09177,6.09039,6.09145,12000000.0
2005-08-01 14:48:00,6.09048,6.09123,6.08997,6.09095,12000000.0
2005-08-01 14:49:00,6.09005,6.09164,6.08979,6.09164,12000000.0
2005-08-01 14:50:00,6.09093,6.09176,6.08999,6.09087,15000000.0
2005-08-01 14:51:00,6.08965,6.09065,6.08703,6.09011,10000000.0
2005-08-01 14:52:00,6.0922,6.09267,6.09138,6.09155,13000000.0
2005-08-01 14:53:00,6.09157,6.09157,6.08993,6.09064,13000000.0
2005-08-01 14:54:00,6.08964,6.09109,6.08933,6.09055,9000000.0
2005-08-01 14:55:00,6.09066,6.09128,6.08993,6.09098,16000000.0
2005-08-01 14:56:00,6.09162,6.09212,6.09023,6.09023,15000000.0
2005-08-01 14:57:00,6.09006,6.09163,6.09006,6.09115,15000000.0
2005-08-01 14:58:00,6.09166,6.09186,6.08975,6.09053,11000000.0
2005-08-01 14:59:00,6.09088,6.09228,6.09073,6.09177,14000000.0
2005-08-01 15:00:00,6.09172,6.0929,6.09106,6.09266,18000000.0
2005-08-01 15:01:00,6.0928,6.09338,6.09153,6.093,12000000.0
2005-08-01 15:02:00,6.0925,6.09374,6.09209,6.09357,7000000.0
2005-08-01 15:03:00,6.09371,6.09483,6.09309,6.0937,18000000.0
2005-08-01 15:04:00,6.09307,6.0942,6.09279,6.0942,21000000.0
2005-08-01 15:05:00,6.09431,6.09476,6.0936,6.09453,13000000.0
2005-08-01 15:06:00,6.09471,6.09539,6.09311,6.09311,14000000.0
2005-08-01 15:07:00,6.09207,6.09307,6.09161,6.09285,22000000.0
2005-08-01 15:08:00,6.09309,6.09328,6.09171,6.09328,10000000.0
2005-08-01 15:09:00,6.0929,6.09337,6.09209,6.09337,9000000.0
2005-08-01 15:10:00,6.09344,6.09344,6.09171,6.09187,14000000.0
2005-08-01 15:11:00,6.09211,6.09281,6.09155,6.09155,12000000.0
2005-08-01 15:12:00,6.09332,6.09461,6.09303,6.09461,13000000.0
2005-08-01 15:13:00,6.09405,6.09521,6.09318,6.09444,12000000.0
2005-08-01 15:14:00,6.09375,6.09631,6.09375,6.09591,10000000.0
2005-08-01 15:15:00,6.09591,6.09614,6.09476,6.09487,16000000.0
2005-08-01 15:16:00,6.09456,6.09579,6.09336,6.09413,15000000.0
2005-08-01 15:17:00,6.09293,6.09457,6.09259,6.09457,14000000.0
2005-08-01 15:18:00,6.09389,6.09576,6.09359,6.09509,12000000.0
2005-08-01 15:19:00,6.09575,6.09575,6.09485,6.09485,11000000.0
2005-08-01 15:20:00,6.09478,6.09478,6.09427,6.09436,14000000.0
2005-08-01 15:21:00,6.09444,6.0948,6.09404,6.09446,14000000.0
2005-08-01 15:22:00,6.09445,6.09493,6.09445,6.09493,10000000.0
2005-08-01 15:23:00,6.09547,6.09599,6.0954,6.09563,11000000.0
2005-08-01 15:24:00,6.09617,6.09662,6.09596,6.09621,10000000.0
2005-08-01 15:25:00,6.09607,6.09632,6.09589,6.09632,16000000.0
2005-08-01 15:26:00,6.09686,6.09854,6.09686,6.09854,15000000.0
2005-08-01 15:27:00,6.09854,6.09876,6.09844,6.09867,10000000.0
2005-08-01 15:28:00,6.09827,6.09837,6.09784,6.09784,11000000.0
2005-08-01 15:29:00,6.09801,6.09882,6.09801,6.09803,19000000.0
2005-08-01 15:30:00,6.09787,6.09792,6.09712,6.09716,10000000.0
2005-08-01 15:31:00,6.09662,6.09662,6.09535,6.09565,14000000.0
2005-08-01 15:32:00,6.09615,6.09615,6.09418,6.09448,12000000.0
2005-08-01 15:33:00,6.09386,6.0944,6.09281,6.09368,20000000.0
2005-08-01 15:34:00,6.09272,6.09325,6.0919,6.09261,12000000.0
2005-08-01 15:35:00,6.09195,6.09315,6.09166,6.09166,12000000.0
2005-08-01 15:36:00,6.09162,6.09256,6.0916,6.09256,10000000.0
2005-08-01 15:37:00,6.09233,6.09289,6.09222,6.09257,10000000.0
2005-08-01 15:38:00,6.09285,6.09432,6.09218,6.0939,13000000.0
2005-08-01 15:39:00,6.09397,6.09458,6.09366,6.09366,7000000.0
2005-08-01 15:40:00,6.09507,6.09579,6.09478,6.09571,10000000.0
2005-08-01 15:41:00,6.09683,6.09735,6.09573,6.09573,9000000.0
2005-08-01 15:42:00,6.09543,6.09675,6.0954,6.09542,13000000.0
2005-08-01 15:43:00,6.09529,6.09682,6.09375,6.09682,16000000.0
2005-08-01 15:44:00,6.09716,6.09716,6.09531,6.09531,14000000.0
2005-08-01 15:45:00,6.09529,6.09667,6.09492,6.09568,15000000.0
2005-08-01 15:46:00,6.09685,6.09704,6.09566,6.0969,13000000.0
2005-08-01 15:47:00,6.09796,6.09825,6.09678,6.09689,9000000.0
2005-08-01 15:48:00,6.09752,6.09789,6.09643,6.09702,21000000.0
2005-08-01 15:49:00,6.09822,6.09822,6.09702,6.09813,23000000.0
2005-08-01 15:50:00,6.09764,6.09764,6.09627,6.09677,12000000.0
2005-08-01 15:51:00,6.09655,6.09703,6.09516,6.09516,19000000.0
2005-08-01 15:52:00,6.09531,6.09686,6.09531,6.0967,15000000.0
2005-08-01 15:53:00,6.09672,6.09724,6.09595,6.09724,14000000.0
2005-08-01 15:54:00,6.09692,6.09718,6.09621,6.09659,15000000.0
2005-08-01 15:55:00,6.09698,6.09736,6.0951,6.09607,12000000.0
2005-08-01 15:56:00,6.0948,6.09632,6.0948,6.09611,18000000.0
2005-08-01 15:57:00,6.09653,6.09764,6.09619,6.09665,10000000.0
2005-08-01 15:58:00,6.09772,6.09844,6.09734,6.09778,22000000.0
2005-08-01 15:59:00,6.09661,6.09779,6.09635,6.09754,12000000.0
2005-08-01 16:00:00,6.09766,6.10076,6.09537,6.09603,12000000.0
2005-08-01 16:01:00,6.09502,6.09682,6.09385,6.09398,12000000.0
2005-08-01 16:02:00,6.09321,6.09361,6.0909,6.09255,13000000.0
2005-08-01 16:03:00,6.09293,6.09413,6.09234,6.09326,13000000.0
2005-08-01 16:04:00,6.09328,6.09486,6.09328,6.09456,11000000.0
2005-08-01 16:05:00,6.09575,6.09709,6.09516,6.09704,9000000.0
2005-08-01 16:06:00,6.09772,6.10006,6.09685,6.09925,14000000.0
2005-08-01 16:07:00,6.09991,6.1,6.09804,6.09951,15000000.0
2005-08-01 16:08:00,6.09882,6.09921,6.09558,6.09661,15000000.0
2005-08-01 16:09:00,6.09589,6.09603,6.09304,6.0938,17000000.0
2005-08-01 16:10:00,6.09448,6.09575,6.09428,6.09469,14000000.0
2005-08-01 16:11:00,6.09604,6.09625,6.09526,6.09625,9000000.0
2005-08-01 16:12:00,6.09721,6.09811,6.09644,6.09811,15000000.0
2005-08-01 16:13:00,6.09837,6.09891,6.09726,6.09737,14000000.0
2005-08-01 16:14:00,6.09761,6.09795,6.09677,6.09785,12000000.0
2005-08-01 16:15:00,6.09718,6.09718,6.09416,6.09614,14000000.0
2005-08-01 16:16:00,6.09612,6.09702,6.09571,6.09697,13000000.0
2005-08-01 16:17:00,6.0977,6.09855,6.09702,6.09788,18000000.0
2005-08-01 16:18:00,6.09879,6.09936,6.09793,6.09809,13000000.0
2005-08-01 16:19:00,6.097,6.09853,6.09664,6.09759,8000000.0
2005-08-01 16:20:00,6.09713,6.09781,6.09591,6.09643,13000000.0
2005-08-01 16:21:00,6.09636,6.0964,6.09463,6.09522,12000000.0
2005-08-01 16:22:00,6.09502,6.09553,6.09354,6.09553,11000000.0
2005-08-01 16:23:00,6.09657,6.09766,6.09544,6.09657,14000000.0
2005-08-01 16:24:00,6.0956,6.09589,6.09386,6.0952,15000000.0
2005-08-01 16:25:00,6.09431,6.0948,6.09213,6.09261,11000000.0
2005-08-01 16:26:00,6.09102,6.09231,6.09097,6.09231,8000000.0
2005-08-01 16:27:00,6.09224,6.09339,6.09151,6.09212,10000000.0
2005-08-01 16:28:00,6.09091,6.09091,6.08876,6.08982,15000000.0
2005-08-01 16:29:00,6.08983,6.09074,6.08966,6.09029,7000000.0
2005-08-01 16:30:00,6.09002,6.09109,6.08981,6.0903,16000000.0
2005-08-01 16:31:00,6.08952,6.0899,6.08848,6.08919,14000000.0
2005-08-01 16:32:00,6.09014,6.09072,6.0888,6.0898,7000000.0
2005-08-01 16:33:00,6.09058,6.09058,6.08878,6.08921,8000000.0
2005-08-01 16:34:00,6.0894,6.08946,6.0877,6.08938,8000000.0
2005-08-01 16:35:00,6.09033,6.09071,6.089,6.08976,9000000.0
2005-08-01 16:36:00,6.09184,6.09184,6.09027,6.09146,13000000.0
2005-08-01 16:37:00,6.08914,6.09049,6.08578,6.08972,18000000.0
2005-08-01 16:38:00,6.09167,6.09253,6.09049,6.09176,18000000.0
2005-08-01 16:39:00,6.09229,6.09229,6.08996,6.0906,20000000.0
2005-08-01 16:40:00,6.09011,6.09011,6.08517,6.0887,13000000.0
2005-08-01 16:41:00,6.08887,6.09224,6.08887,6.09183,20000000.0
2005-08-01 16:42:00,6.09182,6.09234,6.09004,6.09106,18000000.0
2005-08-01 16:43:00,6.09259,6.09588,6.09165,6.0947,15000000.0
2005-08-01 16:44:00,6.09573,6.09942,6.09479,6.09942,20000000.0
2005-08-01 16:45:00,6.09823,6.09823,6.09441,6.09523,13000000.0
2005-08-01 16:46:00,6.0962,6.0962,6.09415,6.09415,15000000.0
2005-08-01 16:47:00,6.0953,6.09607,6.09499,6.0959,8000000.0
2005-08-01 16:48:00,6.09734,6.09917,6.09605,6.09917,11000000.0
2005-08-01 16:49:00,6.09957,6.10571,6.09896,6.10571,12000000.0
2005-08-01 16:50:00,6.10494,6.10545,6.10181,6.10353,15000000.0
2005-08-01 16:51:00,6.10434,6.10434,6.10215,6.10342,18000000.0
2005-08-01 16:52:00,6.10271,6.10321,6.10159,6.10321,14000000.0
2005-08-01 16:53:00,6.10406,6.10479,6.10333,6.10468,8000000.0
2005-08-01 16:54:00,6.10601,6.10792,6.1056,6.10792,11000000.0
2005-08-01 16:55:00,6.1089,6.10955,6.10805,6.1081,12000000.0
2005-08-01 16:56:00,6.10803,6.10803,6.10539,6.10539,10000000.0
2005-08-01 16:57:00,6.10447,6.10602,6.10447,6.10595,8000000.0
2005-08-01 16:58:00,6.10542,6.10561,6.10421,6.10421,9000000.0
2005-08-01 16:59:00,6.10484,6.10568,6.10391,6.10531,13000000.0
2005-08-01 17:00:00,6.10545,6.10545,6.10347,6.10347,11000000.0
2005-08-01 17:01:00,6.10389,6.10551,6.10317,6.10511,12000000.0
2005-08-01 17:02:00,6.10454,6.10504,6.10323,6.10504,10000000.0
2005-08-01 17:03:00,6.10476,6.10557,6.10365,6.10557,16000000.0
2005-08-01 17:04:00,6.10554,6.10662,6.10536,6.10583,13000000.0
2005-08-01 17:05:00,6.10634,6.10717,6.10569,6.10591,16000000.0
2005-08-01 17:06:00,6.10638,6.10803,6.10588,6.10588,12000000.0
2005-08-01 17:07:00,6.10612,6.10712,6.10612,6.10688,8000000.0
2005-08-01 17:08:00,6.10622,6.10682,6.10525,6.10652,21000000.0
2005-08-01 17:09:00,6.10776,6.10878,6.10691,6.10756,16000000.0
2005-08-01 17:10:00,6.1102,6.1141,6.10909,6.1141,11000000.0
2005-08-01 17:11:00,6.11455,6.1151,6.11295,6.11353,11000000.0
2005-08-01 17:12:00,6.11307,6.11327,6.11218,6.11248,9000000.0
2005-08-01 17:13:00,6.11164,6.11211,6.11071,6.11198,9000000.0
2005-08-01 17:14:00,6.11089,6.11252,6.11056,6.11144,17000000.0
2005-08-01 17:15:00,6.11148,6.11187,6.11092,6.11187,11000000.0
2005-08-01 17:16:00,6.11305,6.11372,6.11188,6.11188,15000000.0
2005-08-01 17:17:00,6.11233,6.11362,6.11126,6.11253,13000000.0
2005-08-01 17:18:00,6.11291,6.11309,6.11149,6.11296,15000000.0
2005-08-01 17:19:00,6.11273,6.11288,6.11179,6.11288,17000000.0
2005-08-01 17:20:00,6.11233,6.11306,6.11106,6.11106,12000000.0
2005-08-01 17:21:00,6.11196,6.11272,6.1117,6.11272,7000000.0
2005-08-01 17:22:00,6.11279,6.11293,6.11117,6.11143,14000000.0
2005-08-01 17:23:00,6.11207,6.11396,6.11207,6.11396,13000000.0
2005-08-01 17:24:00,6.11348,6.1148,6.11319,6.11477,9000000.0
2005-08-01 17:25:00,6.11503,6.11616,6.11433,6.11573,11000000.0
2005-08-01 17:26:00,6.11601,6.11665,6.11507,6.11581,16000000.0
2005-08-01 17:27:00,6.11555,6.1166,6.11555,6.11579,9000000.0
2005-08-01 17:28:00,6.11502,6.11569,6.11396,6.11396,15000000.0
2005-08-01 17:29:00,6.11372,6.11481,6.11372,6.1147,11000000.0
2005-08-01 17:30:00,6.11398,6.11477,6.11205,6.11295,19000000.0
2005-08-01 17:31:00,6.11266,6.11299,6.11196,6.11206,11000000.0
2005-08-01 17:32:00,6.11192,6.11193,6.11115,6.11159,9000000.0
2005-08-01 17:33:00,6.11014,6.11014,6.10921,6.10921,10000000.0
2005-08-01 17:34:00,6.11003,6.11015,6.1084,6.11015,14000000.0
2005-08-01 17:35:00,6.11103,6.11255,6.10902,6.10925,13000000.0
2005-08-01 17:36:00,6.10912,6.10932,6.10813,6.10928,11000000.0
2005-08-01 17:37:00,6.10901,6.10901,6.107,6.10872,15000000.0
2005-08-01 17:38:00,6.10905,6.10916,6.10776,6.10821,17000000.0
2005-08-01 17:39:00,6.10885,6.10917,6.10806,6.1085,8000000.0
2005-08-01 17:40:00,6.10842,6.10865,6.10723,6.10757,12000000.0
2005-08-01 17:41:00,6.10764,6.10764,6.10579,6.10608,21000000.0
2005-08-01 17:42:00,6.1075,6.10859,6.10735,6.10822,13000000.0
2005-08-01 17:43:00,6.10829,6.10856,6.10741,6.10763,11000000.0
2005-08-01 17:44:00,6.10793,6.10886,6.10767,6.10853,19000000.0
2005-08-01 17:45:00,6.10893,6.10901,6.10764,6.10765,10000000.0
2005-08-01 17:46:00,6.10748,6.10809,6.10683,6.10779,13000000.0
2005-08-01 17:47:00,6.10854,6.10854,6.10739,6.10784,9000000.0
2005-08-01 17:48:00,6.10798,6.10867,6.1075,6.10864,14000000.0
2005-08-01 17:49:00,6.10834,6.10942,6.10803,6.10942,14000000.0
2005-08-01 17:50:00,6.11002,6.11135,6.1096,6.11116,17000000.0
2005-08-01 17:51:00,6.11058,6.11273,6.10848,6.11112,13000000.0
2005-08-01 17:52:00,6.11312,6.11406,6.11288,6.11322,24000000.0
2005-08-01 17:53:00,6.11286,6.11479,6.1122,6.11341,16000000.0
2005-08-01 17:54:00,6.11375,6.11375,6.11198,6.1127,16000000.0
2005-08-01 17:55:00,6.11241,6.11336,6.11179,6.11183,13000000.0
2005-08-01 17:56:00,6.11254,6.11267,6.11151,6.11184,15000000.0
2005-08-01 17:57:00,6.11179,6.11225,6.11138,6.11148,10000000.0
2005-08-01 17:58:00,6.11153,6.11165,6.10982,6.11094,15000000.0
2005-08-01 17:59:00,6.11087,6.11133,6.10983,6.10983,13000000.0
2005-08-01 18:00:00,6.11004,6.11162,6.11004,6.11162,7000000.0
2005-08-01 18:01:00,6.11136,6.11136,6.1099,6.11133,18000000.0
2005-08-01 18:02:00,6.11134,6.11142,6.11056,6.11142,17000000.0
2005-08-01 18:03:00,6.11109,6.11135,6.11,6.11031,16000000.0
2005-08-01 18:04:00,6.11113,6.11113,6.10976,6.1101,14000000.0
2005-08-01 18:05:00,6.11033,6.11054,6.10927,6.10953,13000000.0
2005-08-01 18:06:00,6.11071,6.11071,6.10722,6.10722,18000000.0
2005-08-01 18:07:00,6.10795,6.1081,6.10594,6.10594,12000000.0
2005-08-01 18:08:00,6.10654,6.10654,6.10537,6.10581,18000000.0
2005-08-01 18:09:00,6.10598,6.10678,6.10508,6.10678,12000000.0
2005-08-01 18:10:00,6.1064,6.1064,6.1048,6.10549,13000000.0
2005-08-01 18:11:00,6.10559,6.10603,6.10497,6.10592,10000000.0
2005-08-01 18:12:00,6.10584,6.1061,6.10486,6.10514,11000000.0
2005-08-01 18:13:00,6.10465,6.10525,6.10336,6.10442,14000000.0
2005-08-01 18:14:00,6.10488,6.10567,6.10417,6.10417,10000000.0
2005-08-01 18:15:00,6.10482,6.1052,6.10442,6.10517,10000000.0
2005-08-01 18:16:00,6.10486,6.10498,6.10328,6.10441,9000000.0
2005-08-01 18:17:00,6.10477,6.10483,6.10316,6.10465,18000000.0
2005-08-01 18:18:00,6.10491,6.10539,6.10348,6.10348,14000000.0
2005-08-01 18:19:00,6.10441,6.10588,6.10441,6.10583,10000000.0
2005-08-01 18:20:00,6.10579,6.10741,6.10579,6.1065,15000000.0
2005-08-01 18:21:00,6.10601,6.10671,6.10542,6.10646,18000000.0
2005-08-01 18:22:00,6.10657,6.10728,6.10555,6.10728,14000000.0
2005-08-01 18:23:00,6.10762,6.10762,6.10682,6.10699,7000000.0
2005-08-01 18:24:00,6.10742,6.10745,6.1062,6.1062,9000000.0
2005-08-01 18:25:00,6.10712,6.10747,6.10609,6.10739,13000000.0
2005-08-01 18:26:00,6.10672,6.10749,6.10575,6.10749,16000000.0
2005-08-01 18:27:00,6.10776,6.10776,6.10681,6.10716,14000000.0
2005-08-01 18:28:00,6.10719,6.10848,6.1067,6.10807,13000000.0
2005-08-01 18:29:00,6.10782,6.10819,6.1075,6.10793,11000000.0
2005-08-01 18:30:00,6.10809,6.10843,6.10693,6.10802,16000000.0
2005-08-01 18:31:00,6.10831,6.10843,6.10722,6.10837,12000000.0
2005-08-01 18:32:00,6.10799,6.10851,6.10714,6.10847,11000000.0
2005-08-01 18:33:00,6.10825,6.10904,6.10673,6.10703,13000000.0
2005-08-01 18:34:00,6.10772,6.10864,6.10703,6.10754,13000000.0
2005-08-01 18:35:00,6.10661,6.10725,6.10595,6.10703,18000000.0
2005-08-01 18:36:00,6.10668,6.10745,6.10594,6.10686,18000000.0
2005-08-01 18:37:00,6.10656,6.10667,6.10523,6.10602,18000000.0
2005-08-01 18:38:00,6.10624,6.10635,6.10544,6.10635,11000000.0
2005-08-01 18:39:00,6.10617,6.10617,6.1046,6.10558,11000000.0
2005-08-01 18:40:00,6.10512,6.10537,6.10274,6.10274,14000000.0
2005-08-01 18:41:00,6.10365,6.10365,6.10208,6.10283,16000000.0
2005-08-01 18:42:00,6.1027,6.10326,6.10175,6.10184,14000000.0
2005-08-01 18:43:00,6.10147,6.10301,6.10108,6.10243,10000000.0
2005-08-01 18:44:00,6.10191,6.10284,6.10122,6.10266,13000000.0
2005-08-01 18:45:00,6.10318,6.10433,6.10227,6.10433,13000000.0
2005-08-01 18:46:00,6.10448,6.10518,6.10338,6.10514,12000000.0
2005-08-01 18:47:00,6.10567,6.10605,6.10438,6.10515,14000000.0
2005-08-01 18:48:00,6.10502,6.10533,6.10401,6.10456,15000000.0
2005-08-01 18:49:00,6.10568,6.10568,6.10432,6.10432,12000000.0
2005-08-01 18:50:00,6.10411,6.10517,6.10403,6.1042,9000000.0
2005-08-01 18:51:00,6.10528,6.1055,6.10438,6.10508,17000000.0
2005-08-01 18:52:00,6.10552,6.10679,6.10469,6.10679,9000000.0
2005-08-01 18:53:00,6.10638,6.10641,6.10474,6.10514,14000000.0
2005-08-01 18:54:00,6.1055,6.10652,6.10439,6.10439,14000000.0
2005-08-01 18:55:00,6.10468,6.10557,6.10468,6.10511,10000000.0
2005-08-01 18:56:00,6.10526,6.1059,6.10431,6.10431,16000000.0
2005-08-01 18:57:00,6.1051,6.10598,6.10464,6.1052,17000000.0
2005-08-01 18:58:00,6.1053,6.10584,6.10503,6.10534,14000000.0
2005-08-01 18:59:00,6.10589,6.10632,6.10523,6.10578,14000000.0
2005-08-01 19:00:00,6.10575,6.10652,6.10443,6.1048,15000000.0
2005-08-01 19:01:00,6.10502,6.10553,6.10394,6.10394,15000000.0
2005-08-01 19:02:00,6.10372,6.10406,6.10257,6.10332,14000000.0
2005-08-01 19:03:00,6.10384,6.10419,6.10297,6.10306,14000000.0
2005-08-01 19:04:00,6.10297,6.10408,6.10297,6.10351,12000000.0
2005-08-01 19:05:00,6.10402,6.10494,6.10371,6.10494,15000000.0
2005-08-01 19:06:00,6.10425,6.10489,6.10322,6.10446,16000000.0
2005-08-01 19:07:00,6.1048,6.1048,6.10322,6.1046,20000000.0
2005-08-01 19:08:00,6.10455,6.10485,6.10388,6.10425,8000000.0
2005-08-01 19:09:00,6.10434,6.10468,6.10317,6.10468,17000000.0
2005-08-01 19:10:00,6.10492,6.10618,6.10487,6.10618,9000000.0
2005-08-01 19:11:00,6.10605,6.10643,6.1051,6.10612,16000000.0
2005-08-01 19:12:00,6.10627,6.10667,6.10523,6.10591,13000000.0
2005-08-01 19:13:00,6.10576,6.10602,6.10494,6.10602,10000000.0
2005-08-01 19:14:00,6.10672,6.10672,6.10536,6.10536,20000000.0
2005-08-01 19:15:00,6.10538,6.10663,6.10517,6.10633,12000000.0
2005-08-01 19:16:00,6.10671,6.10671,6.10553,6.10607,8000000.0
2005-08-01 19:17:00,6.10705,6.10705,6.10538,6.10669,18000000.0
2005-08-01 19:18:00,6.10605,6.10605,6.10467,6.10595,11000000.0
2005-08-01 19:19:00,6.10497,6.10616,6.10454,6.10616,12000000.0
2005-08-01 19:20:00,6.10585,6.10648,6.10471,6.10648,14000000.0
2005-08-01 19:21:00,6.10636,6.10701,6.10574,6.10605,13000000.0
2005-08-01 19:22:00,6.10629,6.10739,6.10629,6.10649,12000000.0
2005-08-01 19:23:00,6.10715,6.10745,6.10555,6.10651,14000000.0
2005-08-01 19:24:00,6.10661,6.10661,6.10513,6.10585,19000000.0
2005-08-01 19:25:00,6.1061,6.10672,6.10532,6.10599,8000000.0
2005-08-01 19:26:00,6.10682,6.10725,6.10609,6.1071,7000000.0
2005-08-01 19:27:00,6.1067,6.10675,6.10464,6.10464,20000000.0
2005-08-01 19:28:00,6.10478,6.10581,6.1044,6.10545,17000000.0
2005-08-01 19:29:00,6.10598,6.10668,6.10551,6.10668,10000000.0
2005-08-01 19:30:00,6.1076,6.10779,6.10672,6.10747,15000000.0
2005-08-01 19:31:00,6.10714,6.10798,6.10644,6.10791,11000000.0
2005-08-01 19:32:00,6.10788,6.10794,6.1066,6.10782,9000000.0
2005-08-01 19:33:00,6.10777,6.10802,6.10653,6.10653,14000000.0
2005-08-01 19:34:00,6.10638,6.10748,6.10583,6.10583,17000000.0
2005-08-01 19:35:00,6.10547,6.10639,6.10534,6.10639,8000000.0
2005-08-01 19:36:00,6.10646,6.10646,6.10485,6.10588,15000000.0
2005-08-01 19:37:00,6.10575,6.10653,6.10524,6.10524,8000000.0
2005-08-01 19:38:00,6.10498,6.10631,6.10498,6.10576,15000000.0
2005-08-01 19:39:00,6.10538,6.10652,6.10499,6.10567,17000000.0
2005-08-01 19:40:00,6.10487,6.10594,6.10487,6.10577,16000000.0
2005-08-01 19:41:00,6.10615,6.10615,6.10524,6.10592,11000000.0
2005-08-01 19:42:00,6.10605,6.10644,6.10518,6.106,15000000.0
2005-08-01 19:43:00,6.10676,6.10676,6.10503,6.10641,14000000.0
2005-08-01 19:44:00,6.10684,6.10746,6.1055,6.10746,14000000.0
2005-08-01 19:45:00,6.10743,6.10752,6.10616,6.10652,15000000.0
2005-08-01 19:46:00,6.10535,6.10747,6.10535,6.10687,15000000.0
2005-08-01 19:47:00,6.10779,6.10779,6.10677,6.1071,16000000.0
2005-08-01 19:48:00,6.1068,6.10724,6.10571,6.10599,16000000.0
2005-08-01 19:49:00,6.10628,6.10704,6.10592,6.10592,8000000.0
2005-08-01 19:50:00,6.10578,6.10701,6.10578,6.10684,9000000.0
2005-08-01 19:51:00,6.10706,6.1073,6.1057,6.1064,19000000.0
2005-08-01 19:52:00,6.10743,6.10811,6.10637,6.10702,11000000.0
2005-08-01 19:53:00,6.10668,6.10668,6.10523,6.10591,14000000.0
2005-08-01 19:54:00,6.106,6.10697,6.106,6.10641,18000000.0
2005-08-01 19:55:00,6.10654,6.10773,6.10654,6.10715,13000000.0
2005-08-01 19:56:00,6.1068,6.10686,6.10512,6.10533,10000000.0
2005-08-01 19:57:00,6.10558,6.10638,6.10537,6.1061,16000000.0
2005-08-01 19:58:00,6.10615,6.10656,6.10519,6.10656,15000000.0
2005-08-01 19:59:00,6.1065,6.10712,6.10572,6.10651,14000000.0
2005-08-01 20:00:00,6.10589,6.10605,6.10463,6.10605,11000000.0
2005-08-01 20:01:00,6.10608,6.10608,6.10461,6.1054,24000000.0
2005-08-01 20:02:00,6.10587,6.10587,6.10456,6.10539,11000000.0
2005-08-01 20:03:00,6.10585,6.10609,6.1048,6.10572,11000000.0
2005-08-01 20:04:00,6.10558,6.1056,6.10424,6.10527,10000000.0
2005-08-01 20:05:00,6.10575,6.10575,6.10429,6.10497,17000000.0
2005-08-01 20:06:00,6.10677,6.10694,6.10594,6.10616,10000000.0
2005-08-01 20:07:00,6.10615,6.10735,6.10613,6.10613,14000000.0
2005-08-01 20:08:00,6.1062,6.10718,6.1062,6.10718,13000000.0
2005-08-01 20:09:00,6.10744,6.10851,6.107,6.10709,11000000.0
2005-08-01 20:10:00,6.10793,6.10868,6.10663,6.10706,11000000.0
2005-08-01 20:11:00,6.10816,6.10842,6.10738,6.10791,9000000.0
2005-08-01 20:12:00,6.10766,6.10766,6.10611,6.10659,16000000.0
2005-08-01 20:13:00,6.1064,6.10752,6.10627,6.10689,11000000.0
2005-08-01 20:14:00,6.10653,6.10674,6.10476,6.10476,19000000.0
2005-08-01 20:15:00,6.10504,6.10708,6.10504,6.10708,13000000.0
2005-08-01 20:16:00,6.10763,6.1079,6.10572,6.1079,15000000.0
2005-08-01 20:17:00,6.10767,6.10767,6.10667,6.10667,8000000.0
2005-08-01 20:18:00,6.1065,6.10727,6.10569,6.10569,14000000.0
2005-08-01 20:19:00,6.10595,6.10751,6.10595,6.10654,14000000.0
2005-08-01 20:20:00,6.10596,6.10767,6.10563,6.10574,12000000.0
2005-08-01 20:21:00,6.10546,6.10654,6.1052,6.1052,9000000.0
2005-08-01 20:22:00,6.10532,6.10687,6.10532,6.10656,17000000.0
2005-08-01 20:23:00,6.10702,6.10702,6.10536,6.10536,11000000.0
2005-08-01 20:24:00,6.10547,6.10738,6.10547,6.10738,16000000.0
2005-08-01 20:25:00,6.10771,6.1078,6.10666,6.10692,11000000.0
2005-08-01 20:26:00,6.10579,6.10733,6.10579,6.10679,8000000.0
2005-08-01 20:27:00,6.10677,6.10689,6.10531,6.10604,13000000.0
2005-08-01 20:28:00,6.10607,6.10786,6.10581,6.10581,15000000.0
2005-08-01 20:29:00,6.10597,6.10719,6.1054,6.1054,16000000.0
2005-08-01 20:30:00,6.10477,6.10637,6.10477,6.10637,8000000.0
2005-08-01 20:31:00,6.10621,6.1066,6.10555,6.10555,18000000.0
2005-08-01 20:32:00,6.10697,6.10718,6.10591,6.10591,7000000.0
2005-08-01 20:33:00,6.1065,6.10676,6.10514,6.10607,13000000.0
2005-08-01 20:34:00,6.10641,6.10649,6.1047,6.10541,13000000.0
2005-08-01 20:35:00,6.10542,6.10733,6.10525,6.10733,9000000.0
2005-08-01 20:36:00,6.10771,6.10793,6.10676,6.10685,17000000.0
2005-08-01 20:37:00,6.10685,6.10859,6.10685,6.10706,14000000.0
2005-08-01 20:38:00,6.10848,6.10901,6.10785,6.10798,16000000.0
2005-08-01 20:39:00,6.1078,6.10816,6.10647,6.10683,14000000.0
2005-08-01 20:40:00,6.10633,6.10729,6.10535,6.10644,17000000.0
2005-08-01 20:41:00,6.10659,6.10788,6.10599,6.10689,16000000.0
2005-08-01 20:42:00,6.10707,6.10821,6.10707,6.1077,22000000.0
2005-08-01 20:43:00,6.10795,6.10795,6.10682,6.10742,18000000.0
2005-08-01 20:44:00,6.10769,6.10789,6.10645,6.10662,16000000.0
2005-08-01 20:45:00,6.10736,6.10763,6.10611,6.10714,8000000.0
2005-08-01 20:46:00,6.10704,6.10712,6.10583,6.1071,19000000.0
2005-08-01 20:47:00,6.10669,6.10709,6.10558,6.10592,12000000.0
2005-08-01 20:48:00,6.10737,6.10764,6.10665,6.10755,9000000.0
2005-08-01 20:49:00,6.10708,6.1073,6.1058,6.10717,19000000.0
2005-08-01 20:50:00,6.1078,6.10955,6.1078,6.10955,15000000.0
2005-08-01 20:51:00,6.10896,6.10896,6.10806,6.10873,9000000.0
2005-08-01 20:52:00,6.10939,6.10939,6.10823,6.10925,11000000.0
2005-08-01 20:53:00,6.10913,6.10916,6.10772,6.10839,15000000.0
2005-08-01 20:54:00,6.10857,6.10937,6.10763,6.10807,12000000.0
2005-08-01 20:55:00,6.1087,6.11145,6.1087,6.11088,18000000.0
2005-08-01 20:56:00,6.11146,6.11152,6.11071,6.11105,12000000.0
2005-08-01 20:57:00,6.11109,6.11234,6.1106,6.11168,13000000.0
2005-08-01 20:58:00,6.11144,6.11186,6.11069,6.11145,11000000.0
2005-08-01 20:59:00,6.11177,6.11177,6.11041,6.11042,11000000.0
2005-08-01 21:00:00,6.11082,6.11285,6.1108,6.11251,17000000.0
2005-08-01 21:01:00,6.11281,6.11295,6.11145,6.11245,10000000.0
2005-08-01 21:02:00,6.11445,6.11472,6.1129,6.11362,8000000.0
2005-08-01 21:03:00,6.11396,6.11434,6.11351,6.11355,19000000.0
2005-08-01 21:04:00,6.11334,6.11391,6.11208,6.11208,18000000.0
2005-08-01 21:05:00,6.11318,6.11379,6.11244,6.11379,14000000.0
2005-08-01 21:06:00,6.11371,6.11479,6.11365,6.11431,12000000.0
2005-08-01 21:07:00,6.11398,6.11475,6.11333,6.11423,10000000.0
2005-08-01 21:08:00,6.11424,6.11549,6.11353,6.11487,14000000.0
2005-08-01 21:09:00,6.11555,6.11686,6.11495,6.11622,16000000.0
2005-08-01 21:10:00,6.11697,6.11709,6.11513,6.11709,15000000.0
2005-08-01 21:11:00,6.11667,6.11694,6.11486,6.11626,13000000.0
2005-08-01 21:12:00,6.11624,6.11635,6.11486,6.11635,10000000.0
2005-08-01 21:13:00,6.11687,6.11687,6.11546,6.11618,14000000.0
2005-08-01 21:14:00,6.11596,6.11686,6.11544,6.11686,10000000.0
2005-08-01 21:15:00,6.11671,6.11677,6.11578,6.11578,15000000.0
2005-08-01 21:16:00,6.11666,6.11666,6.11596,6.11663,11000000.0
2005-08-01 21:17:00,6.1162,6.11646,6.11514,6.11646,13000000.0
2005-08-01 21:18:00,6.11672,6.11688,6.11569,6.11686,17000000.0
2005-08-01 21:19:00,6.11636,6.11636,6.11521,6.11566,12000000.0
2005-08-01 21:20:00,6.11654,6.1166,6.11515,6.11515,14000000.0
2005-08-01 21:21:00,6.11508,6.11638,6.11508,6.11582,11000000.0
2005-08-01 21:22:00,6.11609,6.11658,6.11555,6.11648,9000000.0
2005-08-01 21:23:00,6.11609,6.11689,6.11515,6.11689,7000000.0
2005-08-01 21:24:00,6.1161,6.11648,6.11567,6.11634,11000000.0
2005-08-01 21:25:00,6.11627,6.11627,6.11533,6.11533,7000000.0
2005-08-01 21:26:00,6.11568,6.1161,6.11541,6.11583,13000000.0
2005-08-01 21:27:00,6.11596,6.11647,6.11543,6.11543,11000000.0
2005-08-01 21:28:00,6.1157,6.1175,6.1157,6.11747,15000000.0
2005-08-01 21:29:00,6.11736,6.11741,6.11617,6.11683,12000000.0
2005-08-01 21:30:00,6.11699,6.11751,6.11652,6.11713,10000000.0
2005-08-01 21:31:00,6.11699,6.11735,6.11587,6.11587,10000000.0
2005-08-01 21:32:00,6.11573,6.11678,6.11439,6.11482,12000000.0
2005-08-01 21:33:00,6.11522,6.11634,6.11427,6.11503,19000000.0
2005-08-01 21:34:00,6.11548,6.1161,6.11417,6.11417,8000000.0
2005-08-01 21:35:00,6.11526,6.1155,6.11441,6.11471,20000000.0
2005-08-01 21:36:00,6.11456,6.11598,6.11456,6.11562,19000000.0
2005-08-01 21:37:00,6.11566,6.11566,6.1145,6.11463,19000000.0
2005-08-01 21:38:00,6.11482,6.11629,6.11476,6.11546,13000000.0
2005-08-01 21:39:00,6.11528,6.11601,6.11443,6.11601,17000000.0
2005-08-01 21:40:00,6.11521,6.11591,6.11376,6.11376,7000000.0
2005-08-01 21:41:00,6.11361,6.11563,6.11361,6.11563,11000000.0
2005-08-01 21:42:00,6.11579,6.11588,6.11485,6.11588,18000000.0
2005-08-01 21:43:00,6.11589,6.11635,6.11495,6.11495,13000000.0
2005-08-01 21:44:00,6.11464,6.11614,6.11464,6.1157,16000000.0
2005-08-01 21:45:00,6.1159,6.11627,6.11527,6.11544,11000000.0
2005-08-01 21:46:00,6.11543,6.11628,6.11493,6.11628,13000000.0
2005-08-01 21:47:00,6.11652,6.11661,6.11557,6.11661,13000000.0
2005-08-01 21:48:00,6.11627,6.11644,6.11468,6.11468,17000000.0
2005-08-01 21:49:00,6.11485,6.11582,6.11457,6.11582,8000000.0
2005-08-01 21:50:00,6.11582,6.11582,6.11494,6.11522,11000000.0
2005-08-01 21:51:00,6.11544,6.11669,6.11477,6.11631,13000000.0
2005-08-01 21:52:00,6.11629,6.11661,6.11563,6.11651,13000000.0
2005-08-01 21:53:00,6.11535,6.11739,6.11535,6.11614,14000000.0
2005-08-01 21:54:00,6.11657,6.11666,6.11566,6.11566,11000000.0
2005-08-01 21:55:00,6.11563,6.11698,6.11534,6.1167,17000000.0
2005-08-01 21:56:00,6.11666,6.11666,6.11522,6.1154,12000000.0
2005-08-01 21:57:00,6.1158,6.11702,6.1158,6.1165,16000000.0
2005-08-01 21:58:00,6.11631,6.11637,6.11462,6.11504,9000000.0
2005-08-01 21:59:00,6.11596,6.11596,6.11478,6.11576,18000000.0
2005-08-01 22:00:00,6.11665,6.11692,6.1156,6.11616,13000000.0
2005-08-01 22:01:00,6.11644,6.11644,6.1149,6.1149,11000000.0
2005-08-01 22:02:00,6.11506,6.11616,6.11476,6.11616,17000000.0
2005-08-01 22:03:00,6.11654,6.11654,6.11533,6.11612,23000000.0
2005-08-01 22:04:00,6.11592,6.11617,6.11528,6.11531,15000000.0
2005-08-01 22:05:00,6.11539,6.11673,6.11539,6.11632,14000000.0
2005-08-01 22:06:00,6.11677,6.11677,6.11553,6.11553,15000000.0
2005-08-01 22:07:00,6.11514,6.11614,6.11509,6.11532,9000000.0
2005-08-01 22:08:00,6.11635,6.11664,6.11555,6.11664,18000000.0
2005-08-01 22:09:00,6.11618,6.11629,6.11504,6.11504,11000000.0
2005-08-01 22:10:00,6.11451,6.11618,6.11451,6.11573,7000000.0
2005-08-01 22:11:00,6.1156,6.11598,6.11461,6.11598,8000000.0
2005-08-01 22:12:00,6.11646,6.11646,6.11514,6.11631,16000000.0
2005-08-01 22:13:00,6.11655,6.11655,6.11513,6.11645,24000000.0
2005-08-01 22:14:00,6.11617,6.11617,6.11487,6.11487,9000000.0
2005-08-01 22:15:00,6.11534,6.11607,6.11515,6.11518,10000000.0
2005-08-01 22:16:00,6.11553,6.11621,6.11496,6.11582,13000000.0
2005-08-01 22:17:00,6.11594,6.11594,6.11446,6.11476,20000000.0
2005-08-01 22:18:00,6.11529,6.11586,6.11458,6.1151,11000000.0
2005-08-01 22:19:00,6.11534,6.11618,6.11437,6.11618,15000000.0
2005-08-01 22:20:00,6.11705,6.11777,6.11601,6.11747,16000000.0
2005-08-01 22:21:00,6.11744,6.11744,6.11589,6.11638,12000000.0
2005-08-01 22:22:00,6.11691,6.11709,6.11599,6.11625,14000000.0
2005-08-01 22:23:00,6.11633,6.11707,6.11601,6.11683,11000000.0
2005-08-01 22:24:00,6.11673,6.11673,6.11522,6.11522,16000000.0
2005-08-01 22:25:00,6.11499,6.11678,6.11499,6.11557,14000000.0
2005-08-01 22:26:00,6.11575,6.117,6.11547,6.11547,10000000.0
2005-08-01 22:27:00,6.1153,6.11709,6.1153,6.11634,14000000.0
2005-08-01 22:28:00,6.11564,6.11682,6.11492,6.11682,12000000.0
2005-08-01 22:29:00,6.11703,6.11723,6.11638,6.11723,13000000.0
2005-08-01 22:30:00,6.11723,6.11751,6.11643,6.11736,8000000.0
2005-08-01 22:31:00,6.11565,6.11654,6.11517,6.11572,11000000.0
2005-08-01 22:32:00,6.11576,6.11608,6.11494,6.11521,20000000.0
2005-08-01 22:33:00,6.11636,6.11657,6.11547,6.11547,11000000.0
2005-08-01 22:34:00,6.11555,6.11649,6.11555,6.11574,10000000.0
2005-08-01 22:35:00,6.11569,6.11686,6.11569,6.11619,13000000.0
2005-08-01 22:36:00,6.11642,6.11671,6.11544,6.11671,9000000.0
2005-08-01 22:37:00,6.11663,6.11667,6.1157,6.11667,13000000.0
2005-08-01 22:38:00,6.11662,6.11662,6.11497,6.11626,9000000.0
2005-08-01 22:39:00,6.11632,6.11687,6.1154,6.11687,12000000.0
2005-08-01 22:40:00,6.11708,6.11743,6.11608,6.11736,9000000.0
2005-08-01 22:41:00,6.11729,6.11758,6.11651,6.11751,14000000.0
2005-08-01 22:42:00,6.11747,6.11762,6.11662,6.11758,13000000.0
2005-08-01 22:43:00,6.11682,6.11701,6.11592,6.11658,12000000.0
2005-08-01 22:44:00,6.11662,6.11756,6.11649,6.11685,15000000.0
2005-08-01 22:45:00,6.11638,6.11767,6.11594,6.11765,13000000.0
2005-08-01 22:46:00,6.11821,6.11821,6.11569,6.11808,14000000.0
2005-08-01 22:47:00,6.11831,6.11831,6.11744,6.11775,15000000.0
2005-08-01 22:48:00,6.11748,6.11918,6.1171,6.11823,13000000.0
2005-08-01 22:49:00,6.11856,6.11951,6.11802,6.11912,13000000.0
2005-08-01 22:50:00,6.11977,6.11991,6.11853,6.11891,15000000.0
2005-08-01 22:51:00,6.11861,6.11936,6.11713,6.11724,14000000.0
2005-08-01 22:52:00,6.11732,6.11798,6.11689,6.11738,9000000.0
2005-08-01 22:53:00,6.11663,6.11795,6.11634,6.11689,15000000.0
2005-08-01 22:54:00,6.11666,6.11787,6.11609,6.11787,17000000.0
2005-08-01 22:55:00,6.11755,6.11755,6.11573,6.11717,16000000.0
2005-08-01 22:56:00,6.1172,6.11807,6.1167,6.11747,13000000.0
2005-08-01 22:57:00,6.11791,6.11883,6.11757,6.11856,8000000.0
2005-08-01 22:58:00,6.11864,6.11937,6.11839,6.11857,8000000.0
2005-08-01 22:59:00,6.11841,6.12006,6.11828,6.11937,19000000.0
2005-08-01 23:00:00,6.1197,6.12199,6.1197,6.12149,10000000.0
2005-08-01 23:01:00,6.12151,6.12187,6.12049,6.12049,7000000.0
2005-08-01 23:02:00,6.12064,6.12158,6.12042,6.12049,15000000.0
2005-08-01 23:03:00,6.1202,6.12144,6.11874,6.12144,17000000.0
2005-08-01 23:04:00,6.12184,6.1223,6.12037,6.12083,19000000.0
2005-08-01 23:05:00,6.12182,6.12191,6.12117,6.12117,9000000.0
2005-08-01 23:06:00,6.12022,6.12227,6.12022,6.1216,12000000.0
2005-08-01 23:07:00,6.12159,6.12196,6.1199,6.12084,14000000.0
2005-08-01 23:08:00,6.12101,6.12137,6.11995,6.12035,16000000.0
2005-08-01 23:09:00,6.12059,6.12266,6.12059,6.12266,9000000.0
2005-08-01 23:10:00,6.1217,6.1221,6.12021,6.12021,12000000.0
2005-08-01 23:11:00,6.11957,6.1208,6.11957,6.12034,14000000.0
2005-08-01 23:12:00,6.12091,6.12219,6.12091,6.12214,7000000.0
2005-08-01 23:13:00,6.12196,6.1221,6.12075,6.12206,14000000.0
2005-08-01 23:14:00,6.12199,6.12199,6.12091,6.12185,19000000.0
2005-08-01 23:15:00,6.12213,6.12213,6.12124,6.12191,13000000.0
2005-08-01 23:16:00,6.12118,6.12125,6.11991,6.12064,15000000.0
2005-08-01 23:17:00,6.12093,6.12141,6.11998,6.11998,11000000.0
2005-08-01 23:18:00,6.1197,6.12129,6.1197,6.12099,12000000.0
2005-08-01 23:19:00,6.12157,6.12157,6.12061,6.12091,14000000.0
2005-08-01 23:20:00,6.12067,6.12113,6.1196,6.12069,19000000.0
2005-08-01 23:21:00,6.11931,6.12023,6.11931,6.12023,7000000.0
2005-08-01 23:22:00,6.12006,6.12041,6.11896,6.12009,15000000.0
2005-08-01 23:23:00,6.11993,6.12053,6.11969,6.12053,11000000.0
2005-08-01 23:24:00,6.12042,6.12095,6.12041,6.1207,14000000.0
2005-08-01 23:25:00,6.1206,6.12102,6.11992,6.11992,11000000.0
2005-08-01 23:26:00,6.12035,6.1218,6.12035,6.12154,14000000.0
2005-08-01 23:27:00,6.12175,6.12249,6.12168,6.12224,11000000.0
2005-08-01 23:28:00,6.12195,6.12208,6.12061,6.12118,12000000.0
2005-08-01 23:29:00,6.12096,6.12132,6.11988,6.12085,16000000.0
2005-08-01 23:30:00,6.12155,6.12227,6.12107,6.12107,20000000.0
2005-08-01 23:31:00,6.12131,6.12266,6.12131,6.12266,11000000.0
2005-08-01 23:32:00,6.12085,6.12144,6.12018,6.12103,16000000.0
2005-08-01 23:33:00,6.12126,6.12163,6.12069,6.1212,12000000.0
2005-08-01 23:34:00,6.12158,6.12172,6.12067,6.12079,13000000.0
2005-08-01 23:35:00,6.12036,6.12178,6.12019,6.12103,9000000.0
2005-08-01 23:36:00,6.12136,6.12206,6.12077,6.12079,9000000.0
2005-08-01 23:37:00,6.12145,6.12286,6.12145,6.12177,14000000.0
2005-08-01 23:38:00,6.12172,6.12207,6.12083,6.12083,13000000.0
2005-08-01 23:39:00,6.12043,6.12181,6.12032,6.12181,17000000.0
2005-08-01 23:40:00,6.12174,6.12185,6.11998,6.12008,12000000.0
2005-08-01 23:41:00,6.12022,6.12175,6.12022,6.12116,17000000.0
2005-08-01 23:42:00,6.12099,6.12204,6.12066,6.12202,22000000.0
2005-08-01 23:43:00,6.12121,6.12253,6.12065,6.12142,15000000.0
2005-08-01 23:44:00,6.12276,6.12276,6.12085,6.12085,14000000.0
2005-08-01 23:45:00,6.12057,6.12163,6.12015,6.12129,20000000.0
2005-08-01 23:46:00,6.12116,6.12174,6.12008,6.12159,14000000.0
2005-08-01 23:47:00,6.12174,6.12174,6.12044,6.12044,10000000.0
2005-08-01 23:48:00,6.12075,6.12183,6.12066,6.12066,18000000.0
2005-08-01 23:49:00,6.12035,6.12146,6.12035,6.12042,14000000.0
2005-08-01 23:50:00,6.12067,6.12161,6.12045,6.12045,13000000.0
2005-08-01 23:51:00,6.12139,6.1215,6.12034,6.1215,8000000.0
2005-08-01 23:52:00,6.12167,6.12167,6.12062,6.12075,16000000.0
2005-08-01 23:53:00,6.12142,6.12203,6.12054,6.12081,18000000.0
2005-08-01 23:54:00,6.12071,6.12162,6.12034,6.12056,12000000.0
2005-08-01 23:55:00,6.12064,6.12165,6.12052,6.12097,19000000.0
2005-08-01 23:56:00,6.12102,6.12267,6.12064,6.12133,14000000.0
2005-08-01 23:57:00,6.12194,6.12269,6.1214,6.12269,16000000.0
2005-08-01 23:58:00,6.12266,6.12298,6.12266,6.12274,13000000.0
2005-08-01 23:59:00,6.12227,6.12237,6.12092,6.1222,14000000.0
2005-08-02 00:00:00,6.12222,6.12297,6.12141,6.12262,17000000.0
2005-08-02 00:01:00,6.12299,6.12313,6.12153,6.12153,12000000.0
2005-08-02 00:02:00,6.12159,6.12306,6.12159,6.12269,15000000.0
2005-08-02 00:03:00,6.12228,6.12232,6.12073,6.12232,14000000.0
2005-08-02 00:04:00,6.12118,6.12211,6.12078,6.12168,12000000.0
2005-08-02 00:05:00,6.12167,6.12167,6.12052,6.12163,12000000.0
2005-08-02 00:06:00,6.1204,6.12191,6.1204,6.12121,12000000.0
2005-08-02 00:07:00,6.12151,6.12182,6.12133,6.12163,11000000.0
2005-08-02 00:08:00,6.1216,6.12191,6.12069,6.12173,15000000.0
2005-08-02 00:09:00,6.12127,6.12169,6.12005,6.12005,12000000.0
2005-08-02 00:10:00,6.1198,6.12203,6.1198,6.12203,19000000.0
2005-08-02 00:11:00,6.12231,6.12253,6.12227,6.12227,8000000.0
2005-08-02 00:12:00,6.12231,6.12231,6.12014,6.12076,9000000.0
2005-08-02 00:13:00,6.12103,6.12135,6.12003,6.12076,13000000.0
2005-08-02 00:14:00,6.12097,6.12173,6.1203,6.12173,14000000.0
2005-08-02 00:15:00,6.12189,6.12198,6.12064,6.12132,12000000.0
2005-08-02 00:16:00,6.12104,6.12201,6.12096,6.12096,12000000.0
2005-08-02 00:17:00,6.12082,6.12251,6.1208,6.12143,10000000.0
2005-08-02 00:18:00,6.12159,6.12303,6.12042,6.12042,19000000.0
2005-08-02 00:19:00,6.12045,6.12101,6.12007,6.12079,12000000.0
2005-08-02 00:20:00,6.12116,6.12239,6.12116,6.12171,11000000.0
2005-08-02 00:21:00,6.12152,6.12208,6.12106,6.12117,14000000.0
2005-08-02 00:22:00,6.12115,6.12251,6.12099,6.12248,13000000.0
2005-08-02 00:23:00,6.12263,6.12263,6.12043,6.12138,13000000.0
2005-08-02 00:24:00,6.12084,6.12167,6.12084,6.12157,9000000.0
2005-08-02 00:25:00,6.12098,6.12251,6.12032,6.1213,13000000.0
2005-08-02 00:26:00,6.12055,6.12143,6.12048,6.12052,14000000.0
2005-08-02 00:27:00,6.12137,6.12137,6.12013,6.12052,15000000.0
2005-08-02 00:28:00,6.12029,6.12137,6.11985,6.12137,7000000.0
2005-08-02 00:29:00,6.12198,6.12198,6.12157,6.12182,17000000.0
2005-08-02 00:30:00,6.12105,6.12112,6.11967,6.11998,9000000.0
2005-08-02 00:31:00,6.1196,6.12028,6.11891,6.11935,13000000.0
2005-08-02 00:32:00,6.11769,6.11884,6.11722,6.11795,8000000.0
2005-08-02 00:33:00,6.11742,6.11852,6.11712,6.11785,19000000.0
2005-08-02 00:34:00,6.1183,6.11879,6.11783,6.11879,15000000.0
2005-08-02 00:35:00,6.11908,6.11919,6.11753,6.11822,12000000.0
2005-08-02 00:36:00,6.11755,6.11797,6.11629,6.11786,15000000.0
2005-08-02 00:37:00,6.11708,6.11739,6.11554,6.11739,15000000.0
2005-08-02 00:38:00,6.11594,6.11681,6.11553,6.1161,18000000.0
2005-08-02 00:39:00,6.11646,6.11783,6.11646,6.11705,20000000.0
2005-08-02 00:40:00,6.11657,6.11753,6.11615,6.11753,10000000.0
2005-08-02 00:41:00,6.11706,6.11706,6.11525,6.11587,9000000.0
2005-08-02 00:42:00,6.11589,6.11661,6.11559,6.11661,16000000.0
2005-08-02 00:43:00,6.11653,6.11654,6.11563,6.11638,16000000.0
2005-08-02 00:44:00,6.11655,6.11674,6.11562,6.11562,10000000.0
2005-08-02 00:45:00,6.11592,6.1169,6.11551,6.11551,16000000.0
2005-08-02 00:46:00,6.11541,6.1166,6.11457,6.11558,12000000.0
2005-08-02 00:47:00,6.11606,6.11699,6.11574,6.11685,8000000.0
2005-08-02 00:48:00,6.1173,6.11748,6.11596,6.11603,16000000.0
2005-08-02 00:49:00,6.11609,6.1177,6.11609,6.11709,11000000.0
2005-08-02 00:50:00,6.11739,6.11781,6.11674,6.11781,9000000.0
2005-08-02 00:51:00,6.11807,6.11807,6.11772,6.11783,9000000.0
2005-08-02 00:52:00,6.11772,6.11909,6.11686,6.11812,18000000.0
2005-08-02 00:53:00,6.11813,6.11846,6.11748,6.11789,12000000.0
2005-08-02 00:54:00,6.11801,6.11879,6.11733,6.11735,12000000.0
2005-08-02 00:55:00,6.11783,6.11862,6.11719,6.11719,11000000.0
2005-08-02 00:56:00,6.11738,6.11885,6.11738,6.11756,14000000.0
2005-08-02 00:57:00,6.1178,6.11937,6.1178,6.11907,15000000.0
2005-08-02 00:58:00,6.11934,6.11934,6.11774,6.11774,9000000.0
2005-08-02 00:59:00,6.11787,6.11849,6.11698,6.11795,17000000.0
2005-08-02 01:00:00,6.11767,6.11805,6.11536,6.11744,12000000.0
2005-08-02 01:01:00,6.11796,6.11799,6.11676,6.11799,15000000.0
2005-08-02 01:02:00,6.11843,6.11843,6.11652,6.11693,10000000.0
2005-08-02 01:03:00,6.1166,6.11771,6.11644,6.11771,13000000.0
2005-08-02 01:04:00,6.11698,6.11698,6.11552,6.11553,13000000.0
2005-08-02 01:05:00,6.11611,6.11735,6.11579,6.11611,13000000.0
2005-08-02 01:06:00,6.11632,6.11668,6.1152,6.11634,12000000.0
2005-08-02 01:07:00,6.11599,6.11633,6.11465,6.11465,13000000.0
2005-08-02 01:08:00,6.11471,6.11653,6.11471,6.11527,15000000.0
2005-08-02 01:09:00,6.11585,6.11698,6.11585,6.11646,17000000.0
2005-08-02 01:10:00,6.11659,6.11659,6.11569,6.11593,10000000.0
2005-08-02 01:11:00,6.11602,6.11602,6.11462,6.11482,11000000.0
2005-08-02 01:12:00,6.11492,6.11501,6.11364,6.1142,10000000.0
2005-08-02 01:13:00,6.1147,6.11497,6.1132,6.11398,11000000.0
2005-08-02 01:14:00,6.1135,6.11431,6.11249,6.11404,13000000.0
2005-08-02 01:15:00,6.11397,6.11456,6.11308,6.11308,9000000.0
2005-08-02 01:16:00,6.11208,6.1133,6.11208,6.1128,12000000.0
2005-08-02 01:17:00,6.11334,6.11378,6.11262,6.11262,11000000.0
2005-08-02 01:18:00,6.11245,6.11364,6.11245,6.11307,12000000.0
2005-08-02 01:19:00,6.11331,6.11425,6.11269,6.11425,19000000.0
2005-08-02 01:20:00,6.11386,6.11409,6.11316,6.11316,11000000.0
2005-08-02 01:21:00,6.11282,6.11439,6.11282,6.11415,12000000.0
2005-08-02 01:22:00,6.11401,6.11451,6.11312,6.11451,9000000.0
2005-08-02 01:23:00,6.11402,6.11505,6.11382,6.11407,13000000.0
2005-08-02 01:24:00,6.11491,6.11576,6.11446,6.11533,14000000.0
2005-08-02 01:25:00,6.11469,6.11546,6.11469,6.11469,11000000.0
2005-08-02 01:26:00,6.11482,6.11586,6.1147,6.1147,10000000.0
2005-08-02 01:27:00,6.11478,6.11642,6.11454,6.11626,17000000.0
2005-08-02 01:28:00,6.11595,6.11734,6.11546,6.11734,13000000.0
2005-08-02 01:29:00,6.11687,6.1196,6.11687,6.11895,19000000.0
2005-08-02 01:30:00,6.11984,6.11987,6.11756,6.11897,15000000.0
2005-08-02 01:31:00,6.11867,6.11897,6.1174,6.11849,15000000.0
2005-08-02 01:32:00,6.11856,6.11856,6.11739,6.11846,12000000.0
2005-08-02 01:33:00,6.11822,6.11827,6.11684,6.11716,8000000.0
2005-08-02 01:34:00,6.1164,6.11822,6.1164,6.11822,18000000.0
2005-08-02 01:35:00,6.11774,6.11776,6.11649,6.11772,12000000.0
2005-08-02 01:36:00,6.1173,6.11833,6.11653,6.1171,16000000.0
2005-08-02 01:37:00,6.11728,6.11877,6.11715,6.11791,15000000.0
2005-08-02 01:38:00,6.11864,6.11864,6.11742,6.11859,18000000.0
2005-08-02 01:39:00,6.11849,6.11874,6.11808,6.11808,10000000.0
2005-08-02 01:40:00,6.11821,6.11891,6.11812,6.11891,11000000.0
2005-08-02 01:41:00,6.11813,6.11822,6.11613,6.11613,16000000.0
2005-08-02 01:42:00,6.11681,6.11723,6.11574,6.11574,14000000.0
2005-08-02 01:43:00,6.11565,6.11705,6.11526,6.11526,16000000.0
2005-08-02 01:44:00,6.11547,6.11656,6.11547,6.11599,15000000.0
2005-08-02 01:45:00,6.11648,6.1171,6.11594,6.11595,16000000.0
2005-08-02 01:46:00,6.11548,6.11725,6.11548,6.11725,9000000.0
2005-08-02 01:47:00,6.11759,6.11759,6.11606,6.11697,17000000.0
2005-08-02 01:48:00,6.11786,6.11819,6.11709,6.11819,16000000.0
2005-08-02 01:49:00,6.11677,6.11721,6.11634,6.11667,10000000.0
2005-08-02 01:50:00,6.11596,6.116,6.11505,6.11591,11000000.0
2005-08-02 01:51:00,6.11572,6.11572,6.11397,6.11532,12000000.0
2005-08-02 01:52:00,6.11537,6.11537,6.11324,6.11324,12000000.0
2005-08-02 01:53:00,6.11309,6.11504,6.11309,6.11504,18000000.0
2005-08-02 01:54:00,6.1154,6.1154,6.11503,6.11519,14000000.0
2005-08-02 01:55:00,6.11476,6.11476,6.11267,6.11279,18000000.0
2005-08-02 01:56:00,6.11229,6.11274,6.1118,6.1124,8000000.0
2005-08-02 01:57:00,6.11259,6.11285,6.11071,6.11202,13000000.0
2005-08-02 01:58:00,6.11234,6.11282,6.11168,6.11249,11000000.0
2005-08-02 01:59:00,6.11269,6.11295,6.11204,6.11295,11000000.0
2005-08-02 02:00:00,6.11322,6.11347,6.11127,6.11127,16000000.0
2005-08-02 02:01:00,6.11248,6.11274,6.11119,6.11195,21000000.0
2005-08-02 02:02:00,6.11256,6.11277,6.11121,6.11222,10000000.0
2005-08-02 02:03:00,6.11126,6.1124,6.11107,6.11109,8000000.0
2005-08-02 02:04:00,6.11088,6.11261,6.11088,6.11261,14000000.0
2005-08-02 02:05:00,6.11265,6.11296,6.11172,6.11296,14000000.0
2005-08-02 02:06:00,6.11344,6.11385,6.11248,6.11385,15000000.0
2005-08-02 02:07:00,6.11358,6.11373,6.1119,6.1119,10000000.0
2005-08-02 02:08:00,6.11327,6.11381,6.11253,6.11344,16000000.0
2005-08-02 02:09:00,6.1134,6.11397,6.11271,6.11353,18000000.0
2005-08-02 02:10:00,6.11358,6.1137,6.11217,6.11333,16000000.0
2005-08-02 02:11:00,6.11395,6.1148,6.11321,6.11391,14000000.0
2005-08-02 02:12:00,6.11426,6.1152,6.11415,6.11489,10000000.0
2005-08-02 02:13:00,6.11483,6.11492,6.11358,6.11426,15000000.0
2005-08-02 02:14:00,6.11426,6.11534,6.1136,6.11391,19000000.0
2005-08-02 02:15:00,6.11371,6.11479,6.11342,6.11342,12000000.0
2005-08-02 02:16:00,6.11332,6.11509,6.11332,6.11462,18000000.0
2005-08-02 02:17:00,6.11463,6.11489,6.11329,6.11458,14000000.0
2005-08-02 02:18:00,6.11436,6.11436,6.11374,6.11429,12000000.0
2005-08-02 02:19:00,6.11442,6.11455,6.11298,6.11447,14000000.0
2005-08-02 02:20:00,6.11369,6.11413,6.11263,6.1138,13000000.0
2005-08-02 02:21:00,6.11257,6.11448,6.11252,6.11252,15000000.0
2005-08-02 02:22:00,6.11262,6.11461,6.11262,6.11323,13000000.0
2005-08-02 02:23:00,6.1137,6.11467,6.1137,6.11467,16000000.0
2005-08-02 02:24:00,6.11425,6.11439,6.11254,6.11356,17000000.0
2005-08-02 02:25:00,6.11322,6.11335,6.11244,6.11335,10000000.0
2005-08-02 02:26:00,6.11335,6.11335,6.11194,6.11248,13000000.0
2005-08-02 02:27:00,6.11201,6.11304,6.11201,6.11259,7000000.0
2005-08-02 02:28:00,6.11254,6.11256,6.11159,6.11256,9000000.0
2005-08-02 02:29:00,6.11264,6.11264,6.11106,6.11163,20000000.0
2005-08-02 02:30:00,6.11236,6.11242,6.11149,6.11226,11000000.0
2005-08-02 02:31:00,6.11215,6.11254,6.11165,6.11246,9000000.0
2005-08-02 02:32:00,6.11117,6.1113,6.10965,6.10965,13000000.0
2005-08-02 02:33:00,6.10789,6.10977,6.10789,6.10877,14000000.0
2005-08-02 02:34:00,6.10902,6.10946,6.1086,6.10902,17000000.0
2005-08-02 02:35:00,6.10812,6.1098,6.10812,6.10968,15000000.0
2005-08-02 02:36:00,6.10951,6.1101,6.10798,6.10798,14000000.0
2005-08-02 02:37:00,6.10808,6.10999,6.10808,6.10944,13000000.0
2005-08-02 02:38:00,6.10859,6.10991,6.10859,6.10974,14000000.0
2005-08-02 02:39:00,6.11009,6.11014,6.10847,6.11014,15000000.0
2005-08-02 02:40:00,6.11,6.11085,6.10913,6.11039,12000000.0
2005-08-02 02:41:00,6.10963,6.11101,6.10963,6.11023,13000000.0
2005-08-02 02:42:00,6.10993,6.11082,6.10967,6.10967,16000000.0
2005-08-02 02:43:00,6.10973,6.1107,6.10949,6.11035,18000000.0
2005-08-02 02:44:00,6.11083,6.11132,6.1102,6.11132,10000000.0
2005-08-02 02:45:00,6.11146,6.11278,6.11146,6.11183,14000000.0
2005-08-02 02:46:00,6.11151,6.11298,6.11151,6.1118,18000000.0
2005-08-02 02:47:00,6.11236,6.11319,6.11229,6.11319,17000000.0
2005-08-02 02:48:00,6.11203,6.11208,6.11104,6.11208,7000000.0
2005-08-02 02:49:00,6.11269,6.11293,6.11164,6.11167,13000000.0
2005-08-02 02:50:00,6.11167,6.11271,6.11139,6.11271,14000000.0
2005-08-02 02:51:00,6.11249,6.11249,6.11083,6.11238,15000000.0
2005-08-02 02:52:00,6.11283,6.11304,6.11188,6.11304,15000000.0
2005-08-02 02:53:00,6.11301,6.11301,6.11186,6.11254,9000000.0
2005-08-02 02:54:00,6.11269,6.11293,6.11127,6.11172,13000000.0
2005-08-02 02:55:00,6.11241,6.11241,6.11037,6.11037,11000000.0
2005-08-02 02:56:00,6.11022,6.11188,6.11022,6.1118,18000000.0
2005-08-02 02:57:00,6.11196,6.11196,6.11025,6.11063,13000000.0
2005-08-02 02:58:00,6.11032,6.11209,6.11032,6.11209,9000000.0
2005-08-02 02:59:00,6.11172,6.11196,6.11049,6.11049,14000000.0
2005-08-02 03:00:00,6.11049,6.11119,6.11001,6.11092,11000000.0
2005-08-02 03:01:00,6.11084,6.11179,6.11034,6.11034,11000000.0
2005-08-02 03:02:00,6.11122,6.11196,6.11087,6.11187,11000000.0
2005-08-02 03:03:00,6.1116,6.11222,6.11094,6.11177,23000000.0
2005-08-02 03:04:00,6.11192,6.11212,6.1109,6.11117,11000000.0
2005-08-02 03:05:00,6.11059,6.11141,6.10985,6.11072,17000000.0
2005-08-02 03:06:00,6.10986,6.11051,6.10954,6.1103,9000000.0
2005-08-02 03:07:00,6.11003,6.11017,6.10864,6.10895,15000000.0
2005-08-02 03:08:00,6.10973,6.1105,6.10953,6.10985,12000000.0
2005-08-02 03:09:00,6.10965,6.11032,6.10931,6.11012,15000000.0
2005-08-02 03:10:00,6.10977,6.11011,6.10895,6.10972,19000000.0
2005-08-02 03:11:00,6.11006,6.11006,6.10738,6.10738,15000000.0
2005-08-02 03:12:00,6.10711,6.10772,6.10598,6.1071,18000000.0
2005-08-02 03:13:00,6.10598,6.10699,6.10532,6.10661,18000000.0
2005-08-02 03:14:00,6.10677,6.10712,6.10559,6.10672,10000000.0
2005-08-02 03:15:00,6.10598,6.10602,6.10403,6.10405,7000000.0
2005-08-02 03:16:00,6.10412,6.10467,6.10375,6.10445,8000000.0
2005-08-02 03:17:00,6.10491,6.10491,6.10241,6.10456,10000000.0
2005-08-02 03:18:00,6.10399,6.10489,6.1036,6.10454,15000000.0
2005-08-02 03:19:00,6.10527,6.10574,6.10436,6.10436,10000000.0
2005-08-02 03:20:00,6.10382,6.10533,6.10362,6.10525,16000000.0
2005-08-02 03:21:00,6.1053,6.10614,6.10465,6.10614,11000000.0
2005-08-02 03:22:00,6.10457,6.10474,6.10285,6.1033,10000000.0
2005-08-02 03:23:00,6.1043,6.10551,6.10386,6.10508,12000000.0
2005-08-02 03:24:00,6.10622,6.10654,6.10518,6.10618,13000000.0
2005-08-02 03:25:00,6.10648,6.10648,6.10517,6.10564,11000000.0
2005-08-02 03:26:00,6.10569,6.10658,6.10522,6.10653,13000000.0
2005-08-02 03:27:00,6.10635,6.10674,6.10413,6.1052,14000000.0
2005-08-02 03:28:00,6.10443,6.10499,6.10316,6.10373,18000000.0
2005-08-02 03:29:00,6.10364,6.1037,6.10262,6.1033,15000000.0
2005-08-02 03:30:00,6.10357,6.104,6.10283,6.104,10000000.0
2005-08-02 03:31:00,6.10466,6.105,6.10415,6.10486,13000000.0
2005-08-02 03:32:00,6.10479,6.10482,6.10264,6.10364,16000000.0
2005-08-02 03:33:00,6.10431,6.10567,6.10388,6.10558,13000000.0
2005-08-02 03:34:00,6.10443,6.10515,6.10391,6.10393,16000000.0
2005-08-02 03:35:00,6.10498,6.10498,6.10416,6.10419,10000000.0
2005-08-02 03:36:00,6.1041,6.10504,6.10406,6.10421,11000000.0
2005-08-02 03:37:00,6.1043,6.1043,6.10288,6.10288,13000000.0
2005-08-02 03:38:00,6.10394,6.10511,6.1034,6.10383,13000000.0
2005-08-02 03:39:00,6.10545,6.10595,6.10404,6.10595,13000000.0
2005-08-02 03:40:00,6.10577,6.10577,6.10407,6.10427,12000000.0
2005-08-02 03:41:00,6.10477,6.10521,6.10428,6.10518,16000000.0
2005-08-02 03:42:00,6.1053,6.10581,6.10448,6.10581,21000000.0
2005-08-02 03:43:00,6.10503,6.10503,6.10361,6.10442,18000000.0
2005-08-02 03:44:00,6.10435,6.10466,6.10315,6.10398,15000000.0
2005-08-02 03:45:00,6.10422,6.10556,6.10422,6.10556,9000000.0
2005-08-02 03:46:00,6.10583,6.10583,6.10468,6.10502,8000000.0
2005-08-02 03:47:00,6.10468,6.10564,6.10429,6.10481,11000000.0
2005-08-02 03:48:00,6.10588,6.10595,6.10417,6.10417,9000000.0
2005-08-02 03:49:00,6.10516,6.10523,6.10298,6.10416,16000000.0
2005-08-02 03:50:00,6.10312,6.10348,6.10248,6.10272,19000000.0
2005-08-02 03:51:00,6.10261,6.10334,6.10261,6.10263,9000000.0
2005-08-02 03:52:00,6.10229,6.1029,6.10084,6.1029,19000000.0
2005-08-02 03:53:00,6.10321,6.10322,6.10204,6.10283,10000000.0
2005-08-02 03:54:00,6.10277,6.10321,6.10122,6.10221,17000000.0
2005-08-02 03:55:00,6.10217,6.10259,6.10137,6.10233,16000000.0
2005-08-02 03:56:00,6.10194,6.10194,6.09985,6.09985,7000000.0
2005-08-02 03:57:00,6.09991,6.10003,6.09822,6.09883,11000000.0
2005-08-02 03:58:00,6.09814,6.09897,6.09745,6.09813,12000000.0
2005-08-02 03:59:00,6.09918,6.09933,6.09775,6.09933,17000000.0
2005-08-02 04:00:00,6.0994,6.10122,6.09913,6.10122,12000000.0
2005-08-02 04:01:00,6.09941,6.10008,6.09841,6.09887,16000000.0
2005-08-02 04:02:00,6.09925,6.09975,6.09812,6.09965,14000000.0
2005-08-02 04:03:00,6.10009,6.10013,6.09881,6.09989,12000000.0
2005-08-02 04:04:00,6.10001,6.10064,6.09888,6.10046,16000000.0
2005-08-02 04:05:00,6.10008,6.10008,6.09849,6.0986,13000000.0
2005-08-02 04:06:00,6.09968,6.10074,6.09866,6.09984,16000000.0
2005-08-02 04:07:00,6.09962,6.10013,6.09814,6.09954,13000000.0
2005-08-02 04:08:00,6.09938,6.10087,6.099,6.10087,14000000.0
2005-08-02 04:09:00,6.10046,6.10061,6.0994,6.10007,10000000.0
2005-08-02 04:10:00,6.09936,6.10017,6.09861,6.1,12000000.0
2005-08-02 04:11:00,6.10025,6.1004,6.09949,6.10032,14000000.0
2005-08-02 04:12:00,6.10065,6.10077,6.09898,6.10032,19000000.0
2005-08-02 04:13:00,6.10008,6.10114,6.09931,6.09931,20000000.0
2005-08-02 04:14:00,6.10046,6.10094,6.09974,6.10029,12000000.0
2005-08-02 04:15:00,6.09994,6.10092,6.09977,6.09977,8000000.0
2005-08-02 04:16:00,6.10024,6.10127,6.10024,6.10029,13000000.0
2005-08-02 04:17:00,6.10044,6.1009,6.09999,6.10076,15000000.0
2005-08-02 04:18:00,6.10057,6.10094,6.09988,6.10094,9000000.0
2005-08-02 04:19:00,6.10134,6.10134,6.09993,6.09993,12000000.0
2005-08-02 04:20:00,6.09968,6.1008,6.09917,6.10077,9000000.0
2005-08-02 04:21:00,6.1011,6.1011,6.09939,6.10077,17000000.0
2005-08-02 04:22:00,6.10122,6.10151,6.10035,6.10114,14000000.0
2005-08-02 04:23:00,6.10052,6.10062,6.09946,6.10049,10000000.0
2005-08-02 04:24:00,6.10045,6.10171,6.10042,6.10129,12000000.0
2005-08-02 04:25:00,6.10019,6.10134,6.10019,6.10083,10000000.0
2005-08-02 04:26:00,6.10051,6.10079,6.0999,6.10066,7000000.0
2005-08-02 04:27:00,6.10035,6.10035,6.09822,6.09822,15000000.0
2005-08-02 04:28:00,6.09971,6.10001,6.09795,6.09818,7000000.0
2005-08-02 04:29:00,6.09803,6.09898,6.09768,6.0988,14000000.0
2005-08-02 04:30:00,6.09914,6.09945,6.09748,6.0984,11000000.0
2005-08-02 04:31:00,6.09939,6.09954,6.09807,6.0988,15000000.0
2005-08-02 04:32:00,6.09953,6.09964,6.09786,6.09786,17000000.0
2005-08-02 04:33:00,6.09788,6.09984,6.09788,6.09984,14000000.0
2005-08-02 04:34:00,6.09988,6.10099,6.0993,6.10099,9000000.0
2005-08-02 04:35:00,6.10121,6.10121,6.09982,6.09988,12000000.0
2005-08-02 04:36:00,6.10013,6.10119,6.09989,6.10041,12000000.0
2005-08-02 04:37:00,6.10009,6.10206,6.09953,6.10131,12000000.0
2005-08-02 04:38:00,6.10227,6.10236,6.10133,6.10219,11000000.0
2005-08-02 04:39:00,6.1014,6.10309,6.1014,6.1028,17000000.0
2005-08-02 04:40:00,6.1033,6.10381,6.10262,6.10311,9000000.0
2005-08-02 04:41:00,6.10386,6.10386,6.10254,6.10338,10000000.0
2005-08-02 04:42:00,6.1037,6.10414,6.10303,6.1032,8000000.0
2005-08-02 04:43:00,6.10327,6.10384,6.10211,6.10339,18000000.0
2005-08-02 04:44:00,6.10233,6.10233,6.10122,6.10186,9000000.0
2005-08-02 04:45:00,6.10233,6.10233,6.10021,6.10061,9000000.0
2005-08-02 04:46:00,6.10166,6.10215,6.10108,6.10215,16000000.0
2005-08-02 04:47:00,6.10199,6.10199,6.10051,6.1006,12000000.0
2005-08-02 04:48:00,6.10093,6.10228,6.10093,6.10153,10000000.0
2005-08-02 04:49:00,6.10192,6.10312,6.10192,6.10298,16000000.0
2005-08-02 04:50:00,6.103,6.10354,6.10219,6.10275,16000000.0
2005-08-02 04:51:00,6.10318,6.10507,6.10224,6.10464,20000000.0
2005-08-02 04:52:00,6.10482,6.10516,6.10375,6.10394,13000000.0
2005-08-02 04:53:00,6.10381,6.10467,6.10348,6.10452,11000000.0
2005-08-02 04:54:00,6.10503,6.10503,6.10393,6.10393,11000000.0
2005-08-02 04:55:00,6.10518,6.10588,6.10502,6.10559,12000000.0
2005-08-02 04:56:00,6.10625,6.10636,6.1047,6.10515,16000000.0
2005-08-02 04:57:00,6.10552,6.10577,6.10438,6.10469,7000000.0
2005-08-02 04:58:00,6.10381,6.10702,6.10381,6.10702,13000000.0
2005-08-02 04:59:00,6.10684,6.10726,6.10555,6.10555,17000000.0
2005-08-02 05:00:00,6.10665,6.10783,6.10645,6.10783,10000000.0
2005-08-02 05:01:00,6.10762,6.10762,6.10588,6.10695,13000000.0
2005-08-02 05:02:00,6.10664,6.10683,6.10579,6.10683,18000000.0
2005-08-02 05:03:00,6.1071,6.10714,6.10588,6.10692,9000000.0
2005-08-02 05:04:00,6.10743,6.10743,6.10566,6.10566,12000000.0
2005-08-02 05:05:00,6.10631,6.10748,6.10631,6.10742,10000000.0
2005-08-02 05:06:00,6.10691,6.10734,6.10617,6.1062,20000000.0
2005-08-02 05:07:00,6.1059,6.10753,6.1059,6.10748,10000000.0
2005-08-02 05:08:00,6.1071,6.10768,6.10602,6.10602,17000000.0
2005-08-02 05:09:00,6.10608,6.10776,6.10608,6.10628,15000000.0
2005-08-02 05:10:00,6.1062,6.10708,6.10616,6.10708,10000000.0
2005-08-02 05:11:00,6.10732,6.10808,6.10661,6.107,16000000.0
2005-08-02 05:12:00,6.10699,6.10808,6.10693,6.10702,7000000.0
2005-08-02 05:13:00,6.10668,6.10794,6.10632,6.10706,12000000.0
2005-08-02 05:14:00,6.1069,6.10711,6.10555,6.10555,14000000.0
2005-08-02 05:15:00,6.10514,6.10657,6.10501,6.10601,16000000.0
2005-08-02 05:16:00,6.1062,6.10636,6.10516,6.10516,15000000.0
2005-08-02 05:17:00,6.10502,6.10565,6.10502,6.10539,10000000.0
2005-08-02 05:18:00,6.10513,6.1063,6.10483,6.1063,13000000.0
2005-08-02 05:19:00,6.10643,6.10643,6.10548,6.10638,13000000.0
2005-08-02 05:20:00,6.10632,6.10632,6.1044,6.10464,20000000.0
2005-08-02 05:21:00,6.10502,6.10541,6.10423,6.10424,9000000.0
2005-08-02 05:22:00,6.10452,6.10499,6.10359,6.10359,17000000.0
2005-08-02 05:23:00,6.104,6.10544,6.10391,6.10544,14000000.0
2005-08-02 05:24:00,6.10539,6.10551,6.10361,6.10361,19000000.0
2005-08-02 05:25:00,6.1036,6.10541,6.1036,6.10541,13000000.0
2005-08-02 05:26:00,6.1051,6.10551,6.10444,6.10517,13000000.0
2005-08-02 05:27:00,6.10573,6.10612,6.10513,6.10514,13000000.0
2005-08-02 05:28:00,6.10513,6.10609,6.10486,6.10511,10000000.0
2005-08-02 05:29:00,6.1052,6.10606,6.10427,6.10433,17000000.0
2005-08-02 05:30:00,6.10375,6.10545,6.10375,6.10382,21000000.0
2005-08-02 05:31:00,6.10422,6.10509,6.10372,6.10437,13000000.0
2005-08-02 05:32:00,6.10407,6.10493,6.10317,6.10493,16000000.0
2005-08-02 05:33:00,6.10453,6.10453,6.10336,6.10366,13000000.0
2005-08-02 05:34:00,6.10358,6.10457,6.10294,6.10457,13000000.0
2005-08-02 05:35:00,6.10469,6.10512,6.10382,6.10512,14000000.0
2005-08-02 05:36:00,6.10503,6.10572,6.10323,6.10323,18000000.0
2005-08-02 05:37:00,6.10331,6.10461,6.10311,6.10403,12000000.0
2005-08-02 05:38:00,6.10357,6.1049,6.1034,6.1036,13000000.0
2005-08-02 05:39:00,6.10299,6.10473,6.10299,6.1041,21000000.0
2005-08-02 05:40:00,6.10439,6.10454,6.10273,6.10454,14000000.0
2005-08-02 05:41:00,6.103,6.10384,6.10242,6.10368,13000000.0
2005-08-02 05:42:00,6.10353,6.10353,6.10163,6.10223,8000000.0
2005-08-02 05:43:00,6.10206,6.10214,6.10063,6.10113,13000000.0
2005-08-02 05:44:00,6.10138,6.1027,6.10138,6.10162,13000000.0
2005-08-02 05:45:00,6.10236,6.10274,6.10155,6.10274,24000000.0
2005-08-02 05:46:00,6.10208,6.10275,6.10101,6.10169,14000000.0
2005-08-02 05:47:00,6.10117,6.10154,6.10048,6.10054,11000000.0
2005-08-02 05:48:00,6.09931,6.10034,6.09895,6.09895,18000000.0
2005-08-02 05:49:00,6.09866,6.10007,6.09866,6.10007,10000000.0
2005-08-02 05:50:00,6.09965,6.10009,6.0991,6.09951,10000000.0
2005-08-02 05:51:00,6.09987,6.10017,6.0989,6.09923,11000000.0
2005-08-02 05:52:00,6.09926,6.10128,6.09926,6.10039,19000000.0
2005-08-02 05:53:00,6.1013,6.1013,6.09933,6.0995,15000000.0
2005-08-02 05:54:00,6.09972,6.10129,6.09972,6.10129,7000000.0
2005-08-02 05:55:00,6.10114,6.10114,6.0997,6.10036,12000000.0
2005-08-02 05:56:00,6.10014,6.10101,6.0995,6.10101,16000000.0
2005-08-02 05:57:00,6.10124,6.10124,6.10021,6.10039,11000000.0
2005-08-02 05:58:00,6.1001,6.10051,6.0997,6.10042,22000000.0
2005-08-02 05:59:00,6.10032,6.10032,6.09866,6.09921,9000000.0
2005-08-02 06:00:00,6.09931,6.09931,6.09776,6.09776,17000000.0
2005-08-02 06:01:00,6.09751,6.0984,6.09724,6.09809,18000000.0
2005-08-02 06:02:00,6.09842,6.09927,6.0974,6.09762,18000000.0
2005-08-02 06:03:00,6.09714,6.09913,6.09714,6.09913,16000000.0
2005-08-02 06:04:00,6.09925,6.09925,6.09752,6.0977,8000000.0
2005-08-02 06:05:00,6.09837,6.09957,6.09837,6.09856,10000000.0
2005-08-02 06:06:00,6.09865,6.09865,6.0965,6.09717,27000000.0
2005-08-02 06:07:00,6.09752,6.09842,6.09726,6.09769,17000000.0
2005-08-02 06:08:00,6.09734,6.09768,6.0965,6.09757,14000000.0
2005-08-02 06:09:00,6.09744,6.09811,6.09633,6.09735,13000000.0
2005-08-02 06:10:00,6.09678,6.09729,6.0962,6.09657,14000000.0
2005-08-02 06:11:00,6.09684,6.09771,6.09667,6.09709,16000000.0
2005-08-02 06:12:00,6.09605,6.09609,6.09471,6.09582,17000000.0
2005-08-02 06:13:00,6.09622,6.09633,6.09525,6.09632,14000000.0
2005-08-02 06:14:00,6.09624,6.09711,6.0959,6.09707,12000000.0
2005-08-02 06:15:00,6.09715,6.0986,6.09715,6.09777,13000000.0
2005-08-02 06:16:00,6.09738,6.09948,6.09689,6.09944,14000000.0
2005-08-02 06:17:00,6.10053,6.10129,6.09998,6.10129,11000000.0
2005-08-02 06:18:00,6.10204,6.10204,6.09992,6.10107,12000000.0
2005-08-02 06:19:00,6.10224,6.10224,6.1013,6.1013,19000000.0
2005-08-02 06:20:00,6.10115,6.10171,6.10106,6.10143,11000000.0
2005-08-02 06:21:00,6.1006,6.1014,6.10011,6.10069,9000000.0
2005-08-02 06:22:00,6.10048,6.10121,6.10039,6.10121,22000000.0
2005-08-02 06:23:00,6.1011,6.1011,6.09987,6.10086,18000000.0
2005-08-02 06:24:00,6.10117,6.10159,6.1007,6.10074,8000000.0
2005-08-02 06:25:00,6.1009,6.10188,6.10017,6.1018,9000000.0
2005-08-02 06:26:00,6.10194,6.10276,6.10116,6.10276,13000000.0
2005-08-02 06:27:00,6.10285,6.10341,6.1019,6.10275,15000000.0
2005-08-02 06:28:00,6.10387,6.10387,6.10203,6.10203,18000000.0
2005-08-02 06:29:00,6.10184,6.10351,6.10184,6.10241,16000000.0
2005-08-02 06:30:00,6.10297,6.10439,6.10297,6.10361,10000000.0
2005-08-02 06:31:00,6.10443,6.10488,6.10353,6.10424,13000000.0
2005-08-02 06:32:00,6.10476,6.10499,6.10357,6.10404,10000000.0
2005-08-02 06:33:00,6.10481,6.1053,6.10429,6.1053,10000000.0
2005-08-02 06:34:00,6.10548,6.10548,6.10303,6.10315,15000000.0
2005-08-02 06:35:00,6.10346,6.10355,6.10138,6.10243,13000000.0
2005-08-02 06:36:00,6.10161,6.10226,6.10053,6.10226,23000000.0
2005-08-02 06:37:00,6.10216,6.10216,6.10062,6.10184,11000000.0
2005-08-02 06:38:00,6.10252,6.10261,6.10122,6.10124,17000000.0
2005-08-02 06:39:00,6.10143,6.10202,6.10092,6.10197,8000000.0
2005-08-02 06:40:00,6.10228,6.10256,6.10129,6.10129,15000000.0
2005-08-02 06:41:00,6.10093,6.10126,6.10028,6.10047,15000000.0
2005-08-02 06:42:00,6.10076,6.1013,6.10072,6.10101,16000000.0
2005-08-02 06:43:00,6.10157,6.10201,6.10065,6.10198,12000000.0
2005-08-02 06:44:00,6.10214,6.10232,6.10207,6.10229,13000000.0
2005-08-02 06:45:00,6.1018,6.10186,6.10092,6.10092,14000000.0
2005-08-02 06:46:00,6.10026,6.10042,6.09952,6.10006,12000000.0
2005-08-02 06:47:00,6.10036,6.10153,6.10036,6.10119,11000000.0
2005-08-02 06:48:00,6.10122,6.10143,6.10019,6.10057,15000000.0
2005-08-02 06:49:00,6.10099,6.10166,6.10099,6.10151,17000000.0
2005-08-02 06:50:00,6.1009,6.1009,6.09922,6.09922,13000000.0
2005-08-02 06:51:00,6.09959,6.10068,6.09959,6.10068,8000000.0
2005-08-02 06:52:00,6.10081,6.10112,6.09929,6.10017,14000000.0
2005-08-02 06:53:00,6.10045,6.10133,6.10014,6.10073,13000000.0
2005-08-02 06:54:00,6.09902,6.10008,6.09894,6.10008,8000000.0
2005-08-02 06:55:00,6.10001,6.10079,6.09967,6.10055,10000000.0
2005-08-02 06:56:00,6.09973,6.10028,6.09926,6.10028,11000000.0
2005-08-02 06:57:00,6.10031,6.10031,6.09886,6.09918,17000000.0
2005-08-02 06:58:00,6.09956,6.10015,6.09833,6.09833,12000000.0
2005-08-02 06:59:00,6.09799,6.10034,6.09799,6.10034,14000000.0
2005-08-02 07:00:00,6.09967,6.09967,6.09845,6.09952,11000000.0
2005-08-02 07:01:00,6.09811,6.09966,6.09811,6.099,10000000.0
2005-08-02 07:02:00,6.09855,6.09897,6.09761,6.09798,14000000.0
2005-08-02 07:03:00,6.09768,6.09768,6.09575,6.0959,7000000.0
2005-08-02 07:04:00,6.09629,6.09658,6.09515,6.09603,16000000.0
2005-08-02 07:05:00,6.09658,6.09691,6.09585,6.09656,15000000.0
2005-08-02 07:06:00,6.09656,6.09783,6.09636,6.09783,16000000.0
2005-08-02 07:07:00,6.09804,6.09845,6.09703,6.09845,12000000.0
2005-08-02 07:08:00,6.09837,6.09837,6.09614,6.09657,8000000.0
2005-08-02 07:09:00,6.09644,6.09677,6.09548,6.09649,8000000.0
2005-08-02 07:10:00,6.09707,6.09851,6.09591,6.09774,16000000.0
2005-08-02 07:11:00,6.09804,6.09847,6.09675,6.09753,17000000.0
2005-08-02 07:12:00,6.09728,6.09772,6.09616,6.09671,20000000.0
2005-08-02 07:13:00,6.0972,6.09838,6.09705,6.09705,18000000.0
2005-08-02 07:14:00,6.09807,6.09949,6.09807,6.09944,11000000.0
2005-08-02 07:15:00,6.0998,6.10006,6.09849,6.09917,18000000.0
2005-08-02 07:16:00,6.09801,6.09924,6.09798,6.09924,18000000.0
2005-08-02 07:17:00,6.09905,6.09905,6.09841,6.09898,12000000.0
2005-08-02 07:18:00,6.09941,6.10052,6.09928,6.09945,18000000.0
2005-08-02 07:19:00,6.0993,6.09988,6.09887,6.09887,14000000.0
2005-08-02 07:20:00,6.09863,6.09882,6.09742,6.09867,18000000.0
2005-08-02 07:21:00,6.09856,6.09946,6.09781,6.09825,13000000.0
2005-08-02 07:22:00,6.09834,6.09914,6.09798,6.09905,14000000.0
2005-08-02 07:23:00,6.09919,6.09919,6.09715,6.09715,15000000.0
2005-08-02 07:24:00,6.09724,6.09724,6.09639,6.09695,16000000.0
2005-08-02 07:25:00,6.09718,6.09718,6.09575,6.09597,15000000.0
2005-08-02 07:26:00,6.09674,6.09674,6.09468,6.09571,13000000.0
2005-08-02 07:27:00,6.09588,6.09651,6.0954,6.09566,12000000.0
2005-08-02 07:28:00,6.09619,6.0973,6.09618,6.09618,22000000.0
2005-08-02 07:29:00,6.09643,6.09773,6.09633,6.09697,16000000.0
2005-08-02 07:30:00,6.0972,6.09872,6.09717,6.09845,14000000.0
2005-08-02 07:31:00,6.09871,6.09892,6.09809,6.09831,13000000.0
2005-08-02 07:32:00,6.09693,6.09786,6.09693,6.09774,9000000.0
2005-08-02 07:33:00,6.0981,6.09848,6.09765,6.09848,7000000.0
2005-08-02 07:34:00,6.0986,6.09878,6.09743,6.09807,18000000.0
2005-08-02 07:35:00,6.09638,6.09809,6.09615,6.09769,9000000.0
2005-08-02 07:36:00,6.0974,6.09791,6.0964,6.09689,13000000.0
2005-08-02 07:37:00,6.09707,6.09871,6.09707,6.09871,11000000.0
2005-08-02 07:38:00,6.09855,6.0993,6.09755,6.0993,11000000.0
2005-08-02 07:39:00,6.09918,6.09918,6.0969,6.09777,19000000.0
2005-08-02 07:40:00,6.09797,6.09867,6.09778,6.09778,11000000.0
2005-08-02 07:41:00,6.09796,6.09874,6.09775,6.09819,7000000.0
2005-08-02 07:42:00,6.09899,6.09918,6.09733,6.09742,13000000.0
2005-08-02 07:43:00,6.09778,6.10021,6.09778,6.10021,14000000.0
2005-08-02 07:44:00,6.10053,6.10169,6.1003,6.10052,10000000.0
2005-08-02 07:45:00,6.10176,6.10182,6.10003,6.10058,8000000.0
2005-08-02 07:46:00,6.10111,6.10133,6.10007,6.10007,13000000.0
2005-08-02 07:47:00,6.10088,6.10361,6.10087,6.10314,15000000.0
2005-08-02 07:48:00,6.1033,6.10349,6.10197,6.10197,13000000.0
2005-08-02 07:49:00,6.10247,6.10369,6.10247,6.10341,10000000.0
2005-08-02 07:50:00,6.10426,6.10488,6.10279,6.10453,17000000.0
2005-08-02 07:51:00,6.10503,6.10543,6.10407,6.10492,16000000.0
2005-08-02 07:52:00,6.10516,6.10553,6.10399,6.10472,13000000.0
2005-08-02 07:53:00,6.10441,6.10453,6.1035,6.10392,10000000.0
2005-08-02 07:54:00,6.10354,6.10396,6.10317,6.10317,11000000.0
2005-08-02 07:55:00,6.10356,6.10423,6.10245,6.10277,12000000.0
2005-08-02 07:56:00,6.10265,6.1032,6.10197,6.1027,13000000.0
2005-08-02 07:57:00,6.10272,6.10272,6.10166,6.10233,8000000.0
2005-08-02 07:58:00,6.10238,6.10256,6.10086,6.10147,14000000.0
2005-08-02 07:59:00,6.10116,6.10245,6.10116,6.10214,15000000.0
2005-08-02 08:00:00,6.10165,6.10259,6.10118,6.10255,10000000.0
2005-08-02 08:01:00,6.10293,6.10343,6.10239,6.10296,13000000.0
2005-08-02 08:02:00,6.10318,6.10524,6.10318,6.10487,14000000.0
2005-08-02 08:03:00,6.10458,6.10512,6.10372,6.10421,12000000.0
2005-08-02 08:04:00,6.10538,6.10538,6.10327,6.1035,16000000.0
2005-08-02 08:05:00,6.10272,6.10376,6.10263,6.10263,14000000.0
2005-08-02 08:06:00,6.10208,6.10276,6.10174,6.10195,19000000.0
2005-08-02 08:07:00,6.10114,6.10273,6.10061,6.10273,19000000.0
2005-08-02 08:08:00,6.10277,6.10286,6.10202,6.10276,11000000.0
2005-08-02 08:09:00,6.10373,6.1046,6.10346,6.1046,10000000.0
2005-08-02 08:10:00,6.10497,6.10497,6.1023,6.10306,16000000.0
2005-08-02 08:11:00,6.10401,6.10493,6.10223,6.10223,9000000.0
2005-08-02 08:12:00,6.10096,6.10234,6.10096,6.10234,10000000.0
2005-08-02 08:13:00,6.10224,6.10277,6.10131,6.10277,11000000.0
2005-08-02 08:14:00,6.10229,6.10328,6.10196,6.10223,12000000.0
2005-08-02 08:15:00,6.10228,6.10274,6.1013,6.10248,15000000.0
2005-08-02 08:16:00,6.10252,6.10262,6.10129,6.10183,14000000.0
2005-08-02 08:17:00,6.10195,6.10261,6.1016,6.10201,10000000.0
2005-08-02 08:18:00,6.10267,6.1044,6.10236,6.1044,9000000.0
2005-08-02 08:19:00,6.10236,6.10333,6.10051,6.10325,11000000.0
2005-08-02 08:20:00,6.1026,6.10582,6.1026,6.10477,11000000.0
2005-08-02 08:21:00,6.10541,6.10553,6.1033,6.10502,20000000.0
2005-08-02 08:22:00,6.1035,6.10529,6.1035,6.10525,8000000.0
2005-08-02 08:23:00,6.10423,6.10511,6.10291,6.10317,12000000.0
2005-08-02 08:24:00,6.10275,6.10373,6.10236,6.10373,13000000.0
2005-08-02 08:25:00,6.10403,6.10403,6.10303,6.10349,12000000.0
2005-08-02 08:26:00,6.1028,6.10416,6.10231,6.10416,13000000.0
2005-08-02 08:27:00,6.10479,6.10682,6.10479,6.10524,11000000.0
2005-08-02 08:28:00,6.10556,6.10556,6.10313,6.10364,8000000.0
2005-08-02 08:29:00,6.10476,6.10476,6.10287,6.10371,12000000.0
2005-08-02 08:30:00,6.1039,6.10494,6.1024,6.1024,11000000.0
2005-08-02 08:31:00,6.10358,6.10358,6.10085,6.10085,10000000.0
2005-08-02 08:32:00,6.10092,6.1028,6.10092,6.10244,13000000.0
2005-08-02 08:33:00,6.1019,6.10376,6.10142,6.10376,11000000.0
2005-08-02 08:34:00,6.10443,6.10531,6.10406,6.10481,17000000.0
2005-08-02 08:35:00,6.10535,6.10535,6.10367,6.10422,11000000.0
2005-08-02 08:36:00,6.10361,6.10499,6.10361,6.10465,10000000.0
2005-08-02 08:37:00,6.10526,6.10535,6.10421,6.10535,9000000.0
2005-08-02 08:38:00,6.10456,6.10515,6.10371,6.10385,18000000.0
2005-08-02 08:39:00,6.10301,6.1035,6.10234,6.1035,8000000.0
2005-08-02 08:40:00,6.10376,6.10457,6.10312,6.10457,7000000.0
2005-08-02 08:41:00,6.10433,6.10454,6.10336,6.104,16000000.0
2005-08-02 08:42:00,6.10313,6.10313,6.10199,6.10229,14000000.0
2005-08-02 08:43:00,6.10196,6.10284,6.1015,6.10284,12000000.0
2005-08-02 08:44:00,6.10395,6.10562,6.10395,6.10491,9000000.0
2005-08-02 08:45:00,6.10476,6.10572,6.10371,6.10526,18000000.0
2005-08-02 08:46:00,6.10484,6.10487,6.10355,6.10386,14000000.0
2005-08-02 08:47:00,6.10435,6.10479,6.10379,6.10444,18000000.0
2005-08-02 08:48:00,6.10456,6.10494,6.10377,6.10399,12000000.0
2005-08-02 08:49:00,6.1037,6.10472,6.10307,6.10307,14000000.0
2005-08-02 08:50:00,6.10253,6.10393,6.10242,6.1033,16000000.0
2005-08-02 08:51:00,6.10241,6.10373,6.10141,6.10208,21000000.0
2005-08-02 08:52:00,6.10305,6.10318,6.10194,6.10318,20000000.0
2005-08-02 08:53:00,6.10391,6.10393,6.10259,6.10284,7000000.0
2005-08-02 08:54:00,6.1029,6.10449,6.1029,6.10305,17000000.0
2005-08-02 08:55:00,6.10408,6.1048,6.10335,6.10367,12000000.0
2005-08-02 08:56:00,6.10353,6.10361,6.10237,6.10254,17000000.0
2005-08-02 08:57:00,6.10306,6.10525,6.10306,6.10525,16000000.0
2005-08-02 08:58:00,6.10548,6.10778,6.10451,6.10778,12000000.0
2005-08-02 08:59:00,6.10841,6.10851,6.10658,6.10658,13000000.0
2005-08-02 09:00:00,6.10607,6.10781,6.10474,6.10775,17000000.0
2005-08-02 09:01:00,6.10675,6.10939,6.10675,6.10872,13000000.0
2005-08-02 09:02:00,6.11022,6.11037,6.10925,6.11037,8000000.0
2005-08-02 09:03:00,6.11073,6.11073,6.10996,6.11021,16000000.0
2005-08-02 09:04:00,6.10989,6.10989,6.10819,6.10865,8000000.0
2005-08-02 09:05:00,6.10917,6.11131,6.10878,6.11015,11000000.0
2005-08-02 09:06:00,6.11039,6.11135,6.11011,6.11034,10000000.0
2005-08-02 09:07:00,6.11152,6.11398,6.11035,6.11398,10000000.0
2005-08-02 09:08:00,6.11465,6.11465,6.1129,6.1129,19000000.0
2005-08-02 09:09:00,6.11253,6.11434,6.11253,6.11358,16000000.0
2005-08-02 09:10:00,6.11354,6.11371,6.11114,6.11114,8000000.0
2005-08-02 09:11:00,6.11112,6.11321,6.11112,6.11204,11000000.0
2005-08-02 09:12:00,6.11083,6.11269,6.11083,6.11167,16000000.0
2005-08-02 09:13:00,6.1121,6.11323,6.11171,6.11289,15000000.0
2005-08-02 09:14:00,6.11212,6.11246,6.11026,6.11026,17000000.0
2005-08-02 09:15:00,6.11054,6.11197,6.11054,6.11197,12000000.0
2005-08-02 09:16:00,6.11189,6.11195,6.11033,6.11075,14000000.0
2005-08-02 09:17:00,6.11117,6.11179,6.11027,6.11027,14000000.0
2005-08-02 09:18:00,6.11064,6.11206,6.11064,6.11155,18000000.0
2005-08-02 09:19:00,6.11133,6.11157,6.10939,6.11028,14000000.0
2005-08-02 09:20:00,6.11049,6.11086,6.1097,6.11084,18000000.0
2005-08-02 09:21:00,6.11047,6.11186,6.10987,6.11062,17000000.0
2005-08-02 09:22:00,6.11097,6.11097,6.10915,6.1101,13000000.0
2005-08-02 09:23:00,6.1097,6.11006,6.10866,6.10922,12000000.0
2005-08-02 09:24:00,6.10963,6.11012,6.10881,6.10996,14000000.0
2005-08-02 09:25:00,6.11021,6.11021,6.10777,6.10799,9000000.0
2005-08-02 09:26:00,6.10716,6.1075,6.10533,6.10602,13000000.0
2005-08-02 09:27:00,6.10577,6.10577,6.10424,6.10435,13000000.0
2005-08-02 09:28:00,6.10366,6.10366,6.10215,6.10289,19000000.0
2005-08-02 09:29:00,6.10329,6.10504,6.10329,6.10357,14000000.0
2005-08-02 09:30:00,6.10381,6.10425,6.10189,6.10205,15000000.0
2005-08-02 09:31:00,6.10106,6.10181,6.10033,6.10181,11000000.0
2005-08-02 09:32:00,6.10242,6.10269,6.10074,6.10078,16000000.0
2005-08-02 09:33:00,6.10053,6.10107,6.09928,6.09945,9000000.0
2005-08-02 09:34:00,6.099,6.10042,6.09856,6.10042,18000000.0
2005-08-02 09:35:00,6.10084,6.1011,6.09978,6.10042,14000000.0
2005-08-02 09:36:00,6.10007,6.10012,6.09876,6.10012,16000000.0
2005-08-02 09:37:00,6.09992,6.10002,6.09845,6.09845,20000000.0
2005-08-02 09:38:00,6.09909,6.09909,6.09737,6.09833,19000000.0
2005-08-02 09:39:00,6.09792,6.10012,6.09792,6.09963,16000000.0
2005-08-02 09:40:00,6.09989,6.10085,6.09942,6.10066,12000000.0
2005-08-02 09:41:00,6.10194,6.10194,6.1,6.1,18000000.0
2005-08-02 09:42:00,6.10037,6.1011,6.09996,6.1007,16000000.0
2005-08-02 09:43:00,6.10057,6.10136,6.10002,6.10017,15000000.0
2005-08-02 09:44:00,6.0997,6.10082,6.09951,6.10055,13000000.0
2005-08-02 09:45:00,6.10067,6.10072,6.09989,6.0999,13000000.0
2005-08-02 09:46:00,6.09965,6.10004,6.09807,6.09884,17000000.0
2005-08-02 09:47:00,6.09784,6.09865,6.09655,6.09798,13000000.0
2005-08-02 09:48:00,6.09664,6.09699,6.09473,6.0948,16000000.0
2005-08-02 09:49:00,6.09515,6.09579,6.09426,6.095,17000000.0
2005-08-02 09:50:00,6.09461,6.09537,6.09434,6.0951,12000000.0
2005-08-02 09:51:00,6.09554,6.09622,6.09463,6.09604,16000000.0
2005-08-02 09:52:00,6.09615,6.09687,6.09478,6.09527,16000000.0
2005-08-02 09:53:00,6.09474,6.0954,6.0931,6.09447,15000000.0
2005-08-02 09:54:00,6.09448,6.09463,6.09318,6.09348,15000000.0
2005-08-02 09:55:00,6.09362,6.09385,6.09209,6.09209,15000000.0
2005-08-02 09:56:00,6.09233,6.09314,6.09085,6.09314,17000000.0
2005-08-02 09:57:00,6.0933,6.0962,6.09308,6.0962,12000000.0
2005-08-02 09:58:00,6.09575,6.09671,6.09511,6.09577,14000000.0
2005-08-02 09:59:00,6.0961,6.09664,6.09569,6.09608,10000000.0
2005-08-02 10:00:00,6.09442,6.09548,6.09442,6.0954,11000000.0
2005-08-02 10:01:00,6.09508,6.09642,6.09437,6.09582,24000000.0
2005-08-02 10:02:00,6.09625,6.09625,6.09475,6.09597,14000000.0
2005-08-02 10:03:00,6.09624,6.0966,6.09464,6.09519,16000000.0
2005-08-02 10:04:00,6.09457,6.09597,6.09454,6.09585,10000000.0
2005-08-02 10:05:00,6.09638,6.09711,6.09587,6.09587,10000000.0
2005-08-02 10:06:00,6.09521,6.09615,6.09517,6.09554,9000000.0
2005-08-02 10:07:00,6.095,6.09516,6.09384,6.09429,11000000.0
2005-08-02 10:08:00,6.0946,6.09534,6.09397,6.09408,9000000.0
2005-08-02 10:09:00,6.09502,6.0958,6.09466,6.09482,11000000.0
2005-08-02 10:10:00,6.09417,6.09602,6.09417,6.09553,15000000.0
2005-08-02 10:11:00,6.09602,6.09676,6.09548,6.09624,16000000.0
2005-08-02 10:12:00,6.09591,6.09672,6.09553,6.09672,19000000.0
2005-08-02 10:13:00,6.09629,6.09639,6.09464,6.09603,9000000.0
2005-08-02 10:14:00,6.09533,6.0969,6.09533,6.09584,11000000.0
2005-08-02 10:15:00,6.09591,6.09822,6.09591,6.09798,8000000.0
2005-08-02 10:16:00,6.09784,6.09844,6.09705,6.09844,17000000.0
2005-08-02 10:17:00,6.09882,6.09911,6.09751,6.09848,16000000.0
2005-08-02 10:18:00,6.09859,6.09978,6.09852,6.09928,16000000.0
2005-08-02 10:19:00,6.09856,6.0988,6.09749,6.0975,17000000.0
2005-08-02 10:20:00,6.09885,6.09956,6.09773,6.09821,16000000.0
2005-08-02 10:21:00,6.09807,6.09807,6.09652,6.09682,7000000.0
2005-08-02 10:22:00,6.09678,6.09717,6.09503,6.09503,10000000.0
2005-08-02 10:23:00,6.09513,6.09627,6.09473,6.09503,14000000.0
2005-08-02 10:24:00,6.09523,6.09535,6.09225,6.09225,13000000.0
2005-08-02 10:25:00,6.09217,6.09366,6.09176,6.0926,12000000.0
2005-08-02 10:26:00,6.09283,6.09414,6.09181,6.09298,11000000.0
2005-08-02 10:27:00,6.09142,6.09317,6.09096,6.09298,13000000.0
2005-08-02 10:28:00,6.09264,6.0927,6.09078,6.09144,13000000.0
2005-08-02 10:29:00,6.09208,6.09263,6.09147,6.09189,11000000.0
2005-08-02 10:30:00,6.09093,6.09159,6.08993,6.09135,9000000.0
2005-08-02 10:31:00,6.0917,6.09287,6.09091,6.09285,16000000.0
2005-08-02 10:32:00,6.09293,6.0931,6.09174,6.0931,9000000.0
2005-08-02 10:33:00,6.09305,6.09305,6.09082,6.09236,12000000.0
2005-08-02 10:34:00,6.09221,6.09221,6.09083,6.09139,11000000.0
2005-08-02 10:35:00,6.09088,6.09106,6.09008,6.09065,17000000.0
2005-08-02 10:36:00,6.09084,6.091,6.09007,6.09063,10000000.0
2005-08-02 10:37:00,6.09056,6.09072,6.08937,6.09072,15000000.0
2005-08-02 10:38:00,6.09108,6.09156,6.09033,6.09081,17000000.0
2005-08-02 10:39:00,6.09189,6.09218,6.09148,6.09192,13000000.0
2005-08-02 10:40:00,6.09186,6.09271,6.09098,6.09271,10000000.0
2005-08-02 10:41:00,6.09362,6.09477,6.09268,6.09268,15000000.0
2005-08-02 10:42:00,6.0934,6.09398,6.09237,6.09356,12000000.0
2005-08-02 10:43:00,6.09312,6.09317,6.0921,6.09317,13000000.0
2005-08-02 10:44:00,6.09304,6.09314,6.09167,6.09241,12000000.0
2005-08-02 10:45:00,6.09312,6.09336,6.09148,6.09212,13000000.0
2005-08-02 10:46:00,6.09191,6.09211,6.09077,6.09116,13000000.0
2005-08-02 10:47:00,6.09164,6.09232,6.09164,6.09204,7000000.0
2005-08-02 10:48:00,6.09116,6.09286,6.09116,6.09275,12000000.0
2005-08-02 10:49:00,6.09239,6.09303,6.09196,6.09303,10000000.0
2005-08-02 10:50:00,6.09366,6.09462,6.09285,6.09462,14000000.0
2005-08-02 10:51:00,6.09524,6.09667,6.09475,6.09475,11000000.0
2005-08-02 10:52:00,6.09658,6.09722,6.09605,6.09722,20000000.0
2005-08-02 10:53:00,6.09616,6.09806,6.09616,6.09743,9000000.0
2005-08-02 10:54:00,6.09665,6.09694,6.0959,6.09668,18000000.0
2005-08-02 10:55:00,6.09658,6.09699,6.09625,6.09674,10000000.0
2005-08-02 10:56:00,6.09626,6.09626,6.09494,6.09503,11000000.0
2005-08-02 10:57:00,6.09527,6.09633,6.09527,6.09596,8000000.0
2005-08-02 10:58:00,6.09596,6.09596,6.09438,6.09519,10000000.0
2005-08-02 10:59:00,6.09472,6.09515,6.09442,6.09442,10000000.0
2005-08-02 11:00:00,6.09366,6.09515,6.09355,6.09413,15000000.0
2005-08-02 11:01:00,6.09424,6.09558,6.09424,6.09428,12000000.0
2005-08-02 11:02:00,6.0941,6.09529,6.0941,6.09458,8000000.0
2005-08-02 11:03:00,6.09392,6.09445,6.09269,6.09441,11000000.0
2005-08-02 11:04:00,6.09495,6.09582,6.09479,6.09513,15000000.0
2005-08-02 11:05:00,6.09517,6.09629,6.09517,6.09629,17000000.0
2005-08-02 11:06:00,6.0959,6.09605,6.09477,6.09605,12000000.0
2005-08-02 11:07:00,6.09544,6.09544,6.09386,6.09499,11000000.0
2005-08-02 11:08:00,6.09607,6.09607,6.09361,6.0959,22000000.0
2005-08-02 11:09:00,6.09595,6.09614,6.09545,6.09549,9000000.0
2005-08-02 11:10:00,6.0954,6.09771,6.09474,6.09612,16000000.0
2005-08-02 11:11:00,6.09625,6.09625,6.09526,6.09551,7000000.0
2005-08-02 11:12:00,6.09595,6.0963,6.09511,6.09543,15000000.0
2005-08-02 11:13:00,6.09554,6.09692,6.09554,6.09692,11000000.0
2005-08-02 11:14:00,6.09681,6.09727,6.09594,6.0965,18000000.0
2005-08-02 11:15:00,6.09695,6.09759,6.0962,6.09628,11000000.0
2005-08-02 11:16:00,6.09433,6.09672,6.09433,6.09577,13000000.0
2005-08-02 11:17:00,6.09612,6.09775,6.09578,6.09756,13000000.0
2005-08-02 11:18:00,6.09786,6.09786,6.09608,6.09701,9000000.0
2005-08-02 11:19:00,6.09686,6.09773,6.0964,6.0964,17000000.0
2005-08-02 11:20:00,6.09743,6.09755,6.09656,6.09745,14000000.0
2005-08-02 11:21:00,6.09734,6.09734,6.09602,6.09704,14000000.0
2005-08-02 11:22:00,6.09716,6.09791,6.09651,6.09726,22000000.0
2005-08-02 11:23:00,6.09851,6.0993,6.0981,6.0993,8000000.0
2005-08-02 11:24:00,6.09906,6.10024,6.09775,6.09999,18000000.0
2005-08-02 11:25:00,6.10069,6.10079,6.09959,6.10021,9000000.0
2005-08-02 11:26:00,6.10024,6.10083,6.09982,6.10073,15000000.0
2005-08-02 11:27:00,6.10029,6.10049,6.09916,6.0997,10000000.0
2005-08-02 11:28:00,6.10038,6.10092,6.09938,6.09966,13000000.0
2005-08-02 11:29:00,6.10023,6.10128,6.09956,6.10112,17000000.0
2005-08-02 11:30:00,6.10022,6.10184,6.10022,6.10105,13000000.0
2005-08-02 11:31:00,6.10044,6.10293,6.09966,6.10293,12000000.0
2005-08-02 11:32:00,6.10267,6.10267,6.09985,6.09985,20000000.0
2005-08-02 11:33:00,6.09939,6.0995,6.09808,6.09898,16000000.0
2005-08-02 11:34:00,6.09928,6.10092,6.09928,6.10092,13000000.0
2005-08-02 11:35:00,6.09973,6.09976,6.09814,6.09829,14000000.0
2005-08-02 11:36:00,6.0985,6.09884,6.09783,6.09825,11000000.0
2005-08-02 11:37:00,6.09814,6.09833,6.09734,6.09734,16000000.0
2005-08-02 11:38:00,6.09769,6.09835,6.09729,6.09835,8000000.0
2005-08-02 11:39:00,6.09806,6.09862,6.09765,6.09765,11000000.0
2005-08-02 11:40:00,6.09754,6.09856,6.0975,6.09795,12000000.0
2005-08-02 11:41:00,6.09766,6.09847,6.09764,6.09779,10000000.0
2005-08-02 11:42:00,6.09856,6.09956,6.09829,6.09927,10000000.0
2005-08-02 11:43:00,6.09948,6.09953,6.0984,6.09938,17000000.0
2005-08-02 11:44:00,6.09955,6.09959,6.09829,6.09829,15000000.0
2005-08-02 11:45:00,6.09799,6.09806,6.09655,6.09714,16000000.0
2005-08-02 11:46:00,6.09663,6.09736,6.09628,6.0965,7000000.0
2005-08-02 11:47:00,6.09647,6.09766,6.09496,6.09742,16000000.0
2005-08-02 11:48:00,6.09788,6.0985,6.0971,6.09774,13000000.0
2005-08-02 11:49:00,6.09958,6.10083,6.09952,6.10083,10000000.0
2005-08-02 11:50:00,6.10113,6.10139,6.09985,6.09987,12000000.0
2005-08-02 11:51:00,6.0998,6.10048,6.0987,6.0987,14000000.0
2005-08-02 11:52:00,6.0998,6.09994,6.09917,6.09972,18000000.0
2005-08-02 11:53:00,6.0997,6.10057,6.09909,6.09947,16000000.0
2005-08-02 11:54:00,6.10105,6.10134,6.0994,6.10031,8000000.0
2005-08-02 11:55:00,6.10143,6.10143,6.09986,6.10078,8000000.0
2005-08-02 11:56:00,6.10024,6.10043,6.09971,6.09975,8000000.0
2005-08-02 11:57:00,6.10019,6.10042,6.09948,6.09955,11000000.0
2005-08-02 11:58:00,6.09951,6.10008,6.09881,6.09948,14000000.0
2005-08-02 11:59:00,6.09939,6.09973,6.09845,6.09973,11000000.0
2005-08-02 12:00:00,6.10016,6.10016,6.09853,6.09905,15000000.0
2005-08-02 12:01:00,6.09908,6.0992,6.09824,6.09833,13000000.0
2005-08-02 12:02:00,6.0979,6.09868,6.09743,6.09853,15000000.0
2005-08-02 12:03:00,6.09818,6.099,6.09788,6.09853,11000000.0
2005-08-02 12:04:00,6.09828,6.09858,6.09762,6.09762,9000000.0
2005-08-02 12:05:00,6.09682,6.09846,6.0959,6.09796,9000000.0
2005-08-02 12:06:00,6.09813,6.09956,6.09813,6.09956,15000000.0
2005-08-02 12:07:00,6.09974,6.10038,6.09921,6.09968,11000000.0
2005-08-02 12:08:00,6.09962,6.09962,6.09721,6.09721,8000000.0
2005-08-02 12:09:00,6.09785,6.09909,6.09763,6.09882,18000000.0
2005-08-02 12:10:00,6.09908,6.09915,6.09747,6.09747,14000000.0
2005-08-02 12:11:00,6.09711,6.09935,6.09711,6.09838,9000000.0
2005-08-02 12:12:00,6.0986,6.1,6.09796,6.09915,18000000.0
2005-08-02 12:13:00,6.09964,6.09995,6.09853,6.09896,12000000.0
2005-08-02 12:14:00,6.09868,6.09925,6.09811,6.0988,10000000.0
2005-08-02 12:15:00,6.09857,6.09916,6.09799,6.09916,8000000.0
2005-08-02 12:16:00,6.09907,6.09907,6.09713,6.09844,14000000.0
2005-08-02 12:17:00,6.09864,6.09948,6.09864,6.09894,13000000.0
2005-08-02 12:18:00,6.09827,6.09865,6.09768,6.09817,10000000.0
2005-08-02 12:19:00,6.09842,6.09929,6.09752,6.09929,11000000.0
2005-08-02 12:20:00,6.09928,6.09999,6.09878,6.09987,8000000.0
2005-08-02 12:21:00,6.09979,6.09979,6.09794,6.09794,20000000.0
2005-08-02 12:22:00,6.0979,6.10029,6.0979,6.09977,14000000.0
2005-08-02 12:23:00,6.10032,6.10032,6.09892,6.09927,11000000.0
2005-08-02 12:24:00,6.09978,6.10065,6.09908,6.10005,17000000.0
2005-08-02 12:25:00,6.10069,6.10069,6.09833,6.09974,12000000.0
2005-08-02 12:26:00,6.09945,6.09967,6.0987,6.09967,7000000.0
2005-08-02 12:27:00,6.09871,6.09871,6.09736,6.09787,7000000.0
2005-08-02 12:28:00,6.09906,6.09937,6.09786,6.09826,19000000.0
2005-08-02 12:29:00,6.09832,6.09958,6.09832,6.0993,12000000.0
2005-08-02 12:30:00,6.0996,6.10004,6.09915,6.09937,10000000.0
2005-08-02 12:31:00,6.09972,6.09972,6.09716,6.09716,12000000.0
2005-08-02 12:32:00,6.09721,6.09838,6.09711,6.09785,12000000.0
2005-08-02 12:33:00,6.09787,6.09787,6.09612,6.09612,15000000.0
2005-08-02 12:34:00,6.09757,6.09787,6.09683,6.09721,12000000.0
2005-08-02 12:35:00,6.09688,6.09771,6.09681,6.0977,12000000.0
2005-08-02 12:36:00,6.09746,6.0976,6.09662,6.0976,15000000.0
2005-08-02 12:37:00,6.09737,6.09737,6.09579,6.097,8000000.0
2005-08-02 12:38:00,6.09703,6.09703,6.09539,6.09615,15000000.0
2005-08-02 12:39:00,6.09773,6.09798,6.09667,6.09695,14000000.0
2005-08-02 12:40:00,6.09805,6.09805,6.0965,6.09654,18000000.0
2005-08-02 12:41:00,6.09567,6.09731,6.0956,6.09731,11000000.0
2005-08-02 12:42:00,6.09694,6.09721,6.09606,6.09613,17000000.0
2005-08-02 12:43:00,6.09677,6.0972,6.0959,6.0966,11000000.0
2005-08-02 12:44:00,6.09612,6.09652,6.09505,6.09575,13000000.0
2005-08-02 12:45:00,6.09639,6.09738,6.09579,6.09728,10000000.0
2005-08-02 12:46:00,6.09679,6.09754,6.0955,6.09754,20000000.0
2005-08-02 12:47:00,6.09704,6.09761,6.096,6.09659,10000000.0
2005-08-02 12:48:00,6.09539,6.09804,6.09539,6.09804,10000000.0
2005-08-02 12:49:00,6.09774,6.09774,6.09625,6.09688,15000000.0
2005-08-02 12:50:00,6.09723,6.09831,6.09469,6.09765,14000000.0
2005-08-02 12:51:00,6.09788,6.09842,6.09732,6.09781,14000000.0
2005-08-02 12:52:00,6.09727,6.09865,6.09717,6.09745,9000000.0
2005-08-02 12:53:00,6.09833,6.09854,6.09743,6.09743,9000000.0
2005-08-02 12:54:00,6.09787,6.09964,6.09774,6.09964,20000000.0
2005-08-02 12:55:00,6.10005,6.10005,6.09871,6.09955,12000000.0
2005-08-02 12:56:00,6.09923,6.09957,6.09848,6.09957,7000000.0
2005-08-02 12:57:00,6.09997,6.1013,6.09955,6.1013,13000000.0
2005-08-02 12:58:00,6.1008,6.10111,6.09953,6.09966,16000000.0
2005-08-02 12:59:00,6.09931,6.09931,6.09747,6.09833,14000000.0
2005-08-02 13:00:00,6.09843,6.099,6.09777,6.09785,12000000.0
2005-08-02 13:01:00,6.09822,6.09835,6.09726,6.09756,17000000.0
2005-08-02 13:02:00,6.09747,6.09864,6.09702,6.09768,10000000.0
2005-08-02 13:03:00,6.09781,6.0985,6.09636,6.09699,22000000.0
2005-08-02 13:04:00,6.09725,6.09824,6.09656,6.09824,20000000.0
2005-08-02 13:05:00,6.09817,6.09817,6.0966,6.0966,14000000.0
2005-08-02 13:06:00,6.09599,6.09653,6.09546,6.09607,17000000.0
2005-08-02 13:07:00,6.09553,6.09695,6.0947,6.09635,22000000.0
2005-08-02 13:08:00,6.0979,6.09808,6.09641,6.09761,12000000.0
2005-08-02 13:09:00,6.09653,6.0975,6.09585,6.09679,12000000.0
2005-08-02 13:10:00,6.09715,6.09758,6.09657,6.09714,20000000.0
2005-08-02 13:11:00,6.09675,6.09689,6.0953,6.09575,12000000.0
2005-08-02 13:12:00,6.09598,6.09728,6.09531,6.09664,16000000.0
2005-08-02 13:13:00,6.09664,6.09756,6.09664,6.09756,14000000.0
2005-08-02 13:14:00,6.09615,6.09726,6.09567,6.09593,17000000.0
2005-08-02 13:15:00,6.09562,6.09725,6.09562,6.09676,7000000.0
2005-08-02 13:16:00,6.09725,6.09773,6.09681,6.09773,9000000.0
2005-08-02 13:17:00,6.09764,6.09785,6.09644,6.09644,15000000.0
2005-08-02 13:18:00,6.09637,6.09779,6.09637,6.09754,17000000.0
2005-08-02 13:19:00,6.09805,6.09805,6.09655,6.09677,15000000.0
2005-08-02 13:20:00,6.09694,6.09768,6.09627,6.09743,12000000.0
2005-08-02 13:21:00,6.09737,6.09854,6.09694,6.09784,24000000.0
2005-08-02 13:22:00,6.09839,6.09839,6.09704,6.09704,12000000.0
2005-08-02 13:23:00,6.09699,6.09821,6.09699,6.0973,12000000.0
2005-08-02 13:24:00,6.09746,6.09855,6.09684,6.09804,18000000.0
2005-08-02 13:25:00,6.09888,6.09921,6.09819,6.09919,12000000.0
2005-08-02 13:26:00,6.09851,6.09971,6.09655,6.09971,12000000.0
2005-08-02 13:27:00,6.10043,6.10094,6.09934,6.10033,9000000.0
2005-08-02 13:28:00,6.09993,6.10015,6.09888,6.09916,15000000.0
2005-08-02 13:29:00,6.09909,6.09952,6.09822,6.09864,14000000.0
2005-08-02 13:30:00,6.09825,6.09901,6.09802,6.09864,11000000.0
2005-08-02 13:31:00,6.09867,6.09952,6.09801,6.09952,11000000.0
2005-08-02 13:32:00,6.09926,6.09926,6.09759,6.09805,8000000.0
2005-08-02 13:33:00,6.09792,6.09901,6.09781,6.09781,14000000.0
2005-08-02 13:34:00,6.09711,6.09823,6.09711,6.09763,11000000.0
2005-08-02 13:35:00,6.09801,6.09838,6.09732,6.09822,16000000.0
2005-08-02 13:36:00,6.09781,6.098,6.09642,6.09688,8000000.0
2005-08-02 13:37:00,6.09761,6.09835,6.09683,6.09757,17000000.0
2005-08-02 13:38:00,6.09894,6.09916,6.09796,6.09889,14000000.0
2005-08-02 13:39:00,6.09902,6.09959,6.09827,6.09827,10000000.0
2005-08-02 13:40:00,6.09814,6.09928,6.09814,6.09901,8000000.0
2005-08-02 13:41:00,6.09914,6.09961,6.09871,6.09871,11000000.0
2005-08-02 13:42:00,6.09862,6.09959,6.09843,6.09843,14000000.0
2005-08-02 13:43:00,6.09914,6.09914,6.09713,6.09713,11000000.0
2005-08-02 13:44:00,6.09759,6.09801,6.09689,6.09801,11000000.0
2005-08-02 13:45:00,6.09728,6.09854,6.0965,6.09707,14000000.0
2005-08-02 13:46:00,6.09695,6.09853,6.09695,6.09853,11000000.0
2005-08-02 13:47:00,6.09798,6.09854,6.09764,6.09854,13000000.0
2005-08-02 13:48:00,6.09844,6.09844,6.09715,6.09766,14000000.0
2005-08-02 13:49:00,6.09744,6.09825,6.09691,6.09791,12000000.0
2005-08-02 13:50:00,6.09809,6.0983,6.09654,6.09795,16000000.0
2005-08-02 13:51:00,6.09781,6.09858,6.09721,6.09805,14000000.0
2005-08-02 13:52:00,6.09776,6.09793,6.09632,6.09632,10000000.0
2005-08-02 13:53:00,6.09597,6.09708,6.09597,6.09613,10000000.0
2005-08-02 13:54:00,6.09657,6.09657,6.09497,6.09543,8000000.0
2005-08-02 13:55:00,6.09434,6.09579,6.09413,6.09471,13000000.0
2005-08-02 13:56:00,6.09602,6.09665,6.09526,6.09564,17000000.0
2005-08-02 13:57:00,6.09602,6.09728,6.09586,6.09592,13000000.0
2005-08-02 13:58:00,6.09638,6.09787,6.09638,6.09787,7000000.0
2005-08-02 13:59:00,6.09743,6.09796,6.09707,6.09775,9000000.0
2005-08-02 14:00:00,6.09787,6.09814,6.09623,6.09656,7000000.0
2005-08-02 14:01:00,6.09758,6.09758,6.0968,6.09694,11000000.0
2005-08-02 14:02:00,6.09731,6.09791,6.09714,6.09766,19000000.0
2005-08-02 14:03:00,6.09761,6.09797,6.09698,6.09794,13000000.0
2005-08-02 14:04:00,6.09823,6.0987,6.09758,6.0987,22000000.0
2005-08-02 14:05:00,6.09903,6.09958,6.09755,6.09887,17000000.0
2005-08-02 14:06:00,6.09933,6.09933,6.09801,6.09831,11000000.0
2005-08-02 14:07:00,6.09909,6.09979,6.09898,6.0997,9000000.0
2005-08-02 14:08:00,6.09967,6.09989,6.09927,6.09936,11000000.0
2005-08-02 14:09:00,6.09963,6.09963,6.09835,6.09861,12000000.0
2005-08-02 14:10:00,6.09849,6.09962,6.09814,6.09874,13000000.0
2005-08-02 14:11:00,6.09986,6.09986,6.09833,6.09833,14000000.0
2005-08-02 14:12:00,6.09831,6.0993,6.09831,6.09918,11000000.0
2005-08-02 14:13:00,6.09873,6.09914,6.09792,6.09832,11000000.0
2005-08-02 14:14:00,6.09807,6.10046,6.0979,6.10046,7000000.0
2005-08-02 14:15:00,6.10071,6.10071,6.09934,6.10023,14000000.0
2005-08-02 14:16:00,6.09947,6.09986,6.09844,6.0992,13000000.0
2005-08-02 14:17:00,6.09841,6.09841,6.09711,6.09743,22000000.0
2005-08-02 14:18:00,6.09765,6.09804,6.09699,6.09797,15000000.0
2005-08-02 14:19:00,6.09813,6.09979,6.09735,6.09979,12000000.0
2005-08-02 14:20:00,6.09813,6.10033,6.09762,6.09925,7000000.0
2005-08-02 14:21:00,6.09885,6.09917,6.09793,6.09871,13000000.0
2005-08-02 14:22:00,6.09778,6.0992,6.09732,6.09911,8000000.0
2005-08-02 14:23:00,6.10009,6.10074,6.09983,6.10001,11000000.0
2005-08-02 14:24:00,6.09845,6.09861,6.09718,6.09718,13000000.0
2005-08-02 14:25:00,6.09809,6.0995,6.09809,6.09901,15000000.0
2005-08-02 14:26:00,6.0993,6.10148,6.0993,6.10112,8000000.0
2005-08-02 14:27:00,6.10214,6.10314,6.10214,6.10243,10000000.0
2005-08-02 14:28:00,6.10118,6.10285,6.09962,6.10285,11000000.0
2005-08-02 14:29:00,6.10278,6.10341,6.10166,6.10231,21000000.0
2005-08-02 14:30:00,6.10336,6.10561,6.10294,6.10561,11000000.0
2005-08-02 14:31:00,6.10518,6.10518,6.10214,6.10214,17000000.0
2005-08-02 14:32:00,6.10327,6.10327,6.10057,6.10202,15000000.0
2005-08-02 14:33:00,6.10073,6.10162,6.10073,6.1012,8000000.0
2005-08-02 14:34:00,6.10101,6.10108,6.09912,6.09931,9000000.0
2005-08-02 14:35:00,6.09778,6.09931,6.09726,6.09797,11000000.0
2005-08-02 14:36:00,6.09597,6.09767,6.09597,6.09683,15000000.0
2005-08-02 14:37:00,6.09702,6.09896,6.09658,6.09896,8000000.0
2005-08-02 14:38:00,6.09934,6.09941,6.09795,6.0989,10000000.0
2005-08-02 14:39:00,6.09836,6.09904,6.09631,6.09631,19000000.0
2005-08-02 14:40:00,6.09635,6.09794,6.09635,6.09753,15000000.0
2005-08-02 14:41:00,6.0969,6.09757,6.09387,6.09524,15000000.0
2005-08-02 14:42:00,6.09554,6.0959,6.09395,6.09463,17000000.0
2005-08-02 14:43:00,6.09542,6.09659,6.09494,6.09539,15000000.0
2005-08-02 14:44:00,6.09511,6.09511,6.09353,6.09461,15000000.0
2005-08-02 14:45:00,6.09471,6.09632,6.09454,6.09483,9000000.0
2005-08-02 14:46:00,6.09512,6.09512,6.09374,6.09374,11000000.0
2005-08-02 14:47:00,6.09241,6.09269,6.08902,6.08988,12000000.0
2005-08-02 14:48:00,6.09039,6.09124,6.08922,6.0899,12000000.0
2005-08-02 14:49:00,6.09141,6.09221,6.09052,6.09217,12000000.0
2005-08-02 14:50:00,6.09299,6.09423,6.08913,6.08913,15000000.0
2005-08-02 14:51:00,6.08908,6.08908,6.08647,6.08805,10000000.0
2005-08-02 14:52:00,6.08783,6.08783,6.0842,6.08602,13000000.0
2005-08-02 14:53:00,6.08827,6.09153,6.08827,6.08963,13000000.0
2005-08-02 14:54:00,6.08876,6.08876,6.08378,6.08378,9000000.0
2005-08-02 14:55:00,6.0859,6.09298,6.0859,6.09197,16000000.0
2005-08-02 14:56:00,6.09296,6.0931,6.09112,6.09112,15000000.0
2005-08-02 14:57:00,6.09021,6.09341,6.09021,6.09341,15000000.0
2005-08-02 14:58:00,6.09302,6.09302,6.09132,6.09183,11000000.0
2005-08-02 14:59:00,6.09195,6.09517,6.09195,6.09438,14000000.0
2005-08-02 15:00:00,6.09294,6.09497,6.09294,6.09388,18000000.0
2005-08-02 15:01:00,6.09421,6.096,6.09347,6.09437,12000000.0
2005-08-02 15:02:00,6.09418,6.09519,6.09365,6.09519,7000000.0
2005-08-02 15:03:00,6.09523,6.09523,6.09324,6.09324,18000000.0
2005-08-02 15:04:00,6.09548,6.09801,6.09472,6.09801,21000000.0
2005-08-02 15:05:00,6.09937,6.10121,6.09867,6.10121,13000000.0
2005-08-02 15:06:00,6.10134,6.10218,6.10014,6.10035,14000000.0
2005-08-02 15:07:00,6.10068,6.101,6.09753,6.09753,22000000.0
2005-08-02 15:08:00,6.09769,6.09879,6.09673,6.09699,10000000.0
2005-08-02 15:09:00,6.09586,6.09685,6.09398,6.09398,9000000.0
2005-08-02 15:10:00,6.09419,6.09645,6.09419,6.09577,14000000.0
2005-08-02 15:11:00,6.09755,6.09798,6.09548,6.09581,12000000.0
2005-08-02 15:12:00,6.09582,6.09582,6.09403,6.09488,13000000.0
2005-08-02 15:13:00,6.09517,6.0954,6.09429,6.09505,12000000.0
2005-08-02 15:14:00,6.09587,6.09639,6.09489,6.09623,10000000.0
2005-08-02 15:15:00,6.09635,6.09698,6.09477,6.09592,16000000.0
2005-08-02 15:16:00,6.09574,6.09644,6.09509,6.09595,15000000.0
2005-08-02 15:17:00,6.09582,6.09673,6.09553,6.09639,14000000.0
2005-08-02 15:18:00,6.09657,6.09741,6.09499,6.09607,12000000.0
2005-08-02 15:19:00,6.0966,6.09857,6.09607,6.09793,11000000.0
2005-08-02 15:20:00,6.09951,6.10063,6.09862,6.09887,14000000.0
2005-08-02 15:21:00,6.09811,6.09811,6.09589,6.09736,14000000.0
2005-08-02 15:22:00,6.09695,6.09809,6.09613,6.09799,10000000.0
2005-08-02 15:23:00,6.09801,6.09903,6.09614,6.09614,11000000.0
2005-08-02 15:24:00,6.09505,6.098,6.09505,6.09715,10000000.0
2005-08-02 15:25:00,6.09819,6.09919,6.09748,6.09783,16000000.0
2005-08-02 15:26:00,6.09763,6.09889,6.0966,6.09889,15000000.0
2005-08-02 15:27:00,6.09906,6.09906,6.09593,6.09705,10000000.0
2005-08-02 15:28:00,6.09515,6.0965,6.09503,6.0956,11000000.0
2005-08-02 15:29:00,6.09732,6.09878,6.09687,6.09795,19000000.0
2005-08-02 15:30:00,6.09793,6.09821,6.09658,6.09798,10000000.0
2005-08-02 15:31:00,6.09763,6.09763,6.09536,6.09605,14000000.0
2005-08-02 15:32:00,6.09661,6.09725,6.09569,6.09643,12000000.0
2005-08-02 15:33:00,6.09686,6.09697,6.09535,6.0968,20000000.0
2005-08-02 15:34:00,6.09795,6.09879,6.09616,6.09773,12000000.0
2005-08-02 15:35:00,6.09734,6.09888,6.0969,6.09794,12000000.0
2005-08-02 15:36:00,6.09826,6.09907,6.09754,6.09907,10000000.0
2005-08-02 15:37:00,6.09957,6.10015,6.09844,6.09955,10000000.0
2005-08-02 15:38:00,6.10074,6.10082,6.09758,6.09758,13000000.0
2005-08-02 15:39:00,6.09811,6.10029,6.09811,6.10029,7000000.0
2005-08-02 15:40:00,6.10043,6.10093,6.09955,6.10024,10000000.0
2005-08-02 15:41:00,6.10093,6.10093,6.09848,6.10005,9000000.0
2005-08-02 15:42:00,6.09991,6.10013,6.09831,6.09955,13000000.0
2005-08-02 15:43:00,6.09979,6.0998,6.09814,6.09903,16000000.0
2005-08-02 15:44:00,6.09889,6.10077,6.09889,6.10006,14000000.0
2005-08-02 15:45:00,6.10046,6.10064,6.09762,6.10064,15000000.0
2005-08-02 15:46:00,6.10053,6.10181,6.09934,6.10106,13000000.0
2005-08-02 15:47:00,6.10151,6.10202,6.09951,6.09981,9000000.0
2005-08-02 15:48:00,6.1001,6.10128,6.09817,6.10012,21000000.0
2005-08-02 15:49:00,6.10132,6.10323,6.10026,6.1024,23000000.0
2005-08-02 15:50:00,6.10312,6.10312,6.1005,6.10215,12000000.0
2005-08-02 15:51:00,6.10149,6.10162,6.09989,6.10134,19000000.0
2005-08-02 15:52:00,6.10128,6.10181,6.10063,6.10121,15000000.0
2005-08-02 15:53:00,6.10139,6.1015,6.09817,6.1015,14000000.0
2005-08-02 15:54:00,6.10193,6.10193,6.10022,6.1005,15000000.0
2005-08-02 15:55:00,6.09992,6.10055,6.09891,6.09964,12000000.0
2005-08-02 15:56:00,6.09944,6.10018,6.0986,6.09873,18000000.0
2005-08-02 15:57:00,6.09882,6.10106,6.09877,6.09998,10000000.0
2005-08-02 15:58:00,6.09992,6.10149,6.09943,6.09978,22000000.0
2005-08-02 15:59:00,6.09985,6.10125,6.09956,6.10029,12000000.0
2005-08-02 16:00:00,6.1007,6.10356,6.10052,6.10356,12000000.0
2005-08-02 16:01:00,6.10324,6.10324,6.10173,6.10272,12000000.0
2005-08-02 16:02:00,6.10264,6.10803,6.10159,6.10803,13000000.0
2005-08-02 16:03:00,6.10878,6.11245,6.10853,6.11042,13000000.0
2005-08-02 16:04:00,6.11036,6.11036,6.10585,6.10737,11000000.0
2005-08-02 16:05:00,6.10677,6.10793,6.10643,6.10733,9000000.0
2005-08-02 16:06:00,6.10608,6.10655,6.10368,6.10547,14000000.0
2005-08-02 16:07:00,6.10597,6.10597,6.1035,6.10478,15000000.0
2005-08-02 16:08:00,6.10417,6.10448,6.1025,6.10413,15000000.0
2005-08-02 16:09:00,6.10443,6.10604,6.10364,6.10554,17000000.0
2005-08-02 16:10:00,6.10558,6.10566,6.10387,6.10397,14000000.0
2005-08-02 16:11:00,6.10323,6.10323,6.10185,6.10218,9000000.0
2005-08-02 16:12:00,6.10092,6.10257,6.1002,6.10227,15000000.0
2005-08-02 16:13:00,6.1015,6.10293,6.10071,6.10286,14000000.0
2005-08-02 16:14:00,6.10162,6.10248,6.10089,6.10089,12000000.0
2005-08-02 16:15:00,6.10107,6.10491,6.10107,6.10428,14000000.0
2005-08-02 16:16:00,6.10457,6.10457,6.1023,6.10396,13000000.0
2005-08-02 16:17:00,6.10359,6.10503,6.10278,6.10503,18000000.0
2005-08-02 16:18:00,6.10411,6.10555,6.10363,6.10394,13000000.0
2005-08-02 16:19:00,6.10473,6.10561,6.10324,6.10561,8000000.0
2005-08-02 16:20:00,6.10627,6.10715,6.10553,6.10697,13000000.0
2005-08-02 16:21:00,6.10772,6.10848,6.10622,6.10731,12000000.0
2005-08-02 16:22:00,6.10795,6.10882,6.10778,6.10871,11000000.0
2005-08-02 16:23:00,6.10892,6.10925,6.10694,6.10759,14000000.0
2005-08-02 16:24:00,6.10751,6.10861,6.10714,6.10799,15000000.0
2005-08-02 16:25:00,6.10723,6.10725,6.10611,6.10667,11000000.0
2005-08-02 16:26:00,6.10502,6.10713,6.10502,6.10705,8000000.0
2005-08-02 16:27:00,6.10695,6.10695,6.10364,6.10364,10000000.0
2005-08-02 16:28:00,6.10423,6.10544,6.10255,6.1051,15000000.0
2005-08-02 16:29:00,6.10554,6.10682,6.10532,6.10638,7000000.0
2005-08-02 16:30:00,6.10623,6.10691,6.10504,6.10639,16000000.0
2005-08-02 16:31:00,6.10736,6.10893,6.10698,6.10846,14000000.0
2005-08-02 16:32:00,6.10756,6.10809,6.10684,6.10799,7000000.0
2005-08-02 16:33:00,6.10781,6.10837,6.10727,6.10837,8000000.0
2005-08-02 16:34:00,6.10862,6.10906,6.10779,6.10875,8000000.0
2005-08-02 16:35:00,6.10884,6.10884,6.10791,6.10839,9000000.0
2005-08-02 16:36:00,6.10839,6.10868,6.10703,6.10703,13000000.0
2005-08-02 16:37:00,6.10796,6.1098,6.10713,6.10867,18000000.0
2005-08-02 16:38:00,6.10763,6.10773,6.10598,6.1074,18000000.0
2005-08-02 16:39:00,6.10643,6.10723,6.10569,6.10577,20000000.0
2005-08-02 16:40:00,6.10638,6.10673,6.10506,6.10601,13000000.0
2005-08-02 16:41:00,6.10556,6.10634,6.10441,6.10486,20000000.0
2005-08-02 16:42:00,6.10491,6.10662,6.1041,6.10662,18000000.0
2005-08-02 16:43:00,6.10566,6.10627,6.10435,6.10627,15000000.0
2005-08-02 16:44:00,6.10571,6.10716,6.10519,6.10716,20000000.0
2005-08-02 16:45:00,6.10652,6.107,6.10435,6.10435,13000000.0
2005-08-02 16:46:00,6.10432,6.10459,6.10256,6.10256,15000000.0
2005-08-02 16:47:00,6.10365,6.1054,6.10337,6.1054,8000000.0
2005-08-02 16:48:00,6.10583,6.1076,6.10546,6.1076,11000000.0
2005-08-02 16:49:00,6.10644,6.10644,6.10409,6.10409,12000000.0
2005-08-02 16:50:00,6.10473,6.10565,6.10411,6.1052,15000000.0
2005-08-02 16:51:00,6.10555,6.10555,6.10237,6.10237,18000000.0
2005-08-02 16:52:00,6.10404,6.10478,6.10352,6.10352,14000000.0
2005-08-02 16:53:00,6.1034,6.10519,6.1034,6.10456,8000000.0
2005-08-02 16:54:00,6.10376,6.10456,6.10318,6.10396,11000000.0
2005-08-02 16:55:00,6.1041,6.10463,6.10308,6.1038,12000000.0
2005-08-02 16:56:00,6.10371,6.10437,6.10333,6.10355,10000000.0
2005-08-02 16:57:00,6.10436,6.1052,6.10382,6.1052,8000000.0
2005-08-02 16:58:00,6.10458,6.10458,6.10313,6.10369,9000000.0
2005-08-02 16:59:00,6.10511,6.10511,6.1036,6.10437,13000000.0
2005-08-02 17:00:00,6.10448,6.10516,6.10351,6.10414,11000000.0
2005-08-02 17:01:00,6.10382,6.1047,6.10364,6.10429,12000000.0
2005-08-02 17:02:00,6.10569,6.10703,6.10403,6.10403,10000000.0
2005-08-02 17:03:00,6.10273,6.10441,6.10206,6.1022,16000000.0
2005-08-02 17:04:00,6.10178,6.10361,6.10162,6.10233,13000000.0
2005-08-02 17:05:00,6.10333,6.10359,6.10235,6.10359,16000000.0
2005-08-02 17:06:00,6.10408,6.10408,6.10299,6.10325,12000000.0
2005-08-02 17:07:00,6.10335,6.10444,6.10335,6.10433,8000000.0
2005-08-02 17:08:00,6.10263,6.10489,6.10195,6.10489,21000000.0
2005-08-02 17:09:00,6.10544,6.10561,6.10377,6.10381,16000000.0
2005-08-02 17:10:00,6.10358,6.104,6.10284,6.1036,11000000.0
2005-08-02 17:11:00,6.10277,6.10352,6.10236,6.10339,11000000.0
2005-08-02 17:12:00,6.10299,6.10345,6.1021,6.10284,9000000.0
2005-08-02 17:13:00,6.10275,6.10334,6.10225,6.10275,9000000.0
2005-08-02 17:14:00,6.10316,6.1036,6.10263,6.10331,17000000.0
2005-08-02 17:15:00,6.10352,6.10352,6.10193,6.10202,11000000.0
2005-08-02 17:16:00,6.10212,6.1035,6.10212,6.10292,15000000.0
2005-08-02 17:17:00,6.10307,6.10435,6.10227,6.10351,13000000.0
2005-08-02 17:18:00,6.10356,6.10444,6.10337,6.10374,15000000.0
2005-08-02 17:19:00,6.10312,6.10393,6.10242,6.10341,17000000.0
2005-08-02 17:20:00,6.10432,6.10562,6.10379,6.10422,12000000.0
2005-08-02 17:21:00,6.1034,6.10445,6.10335,6.10398,7000000.0
2005-08-02 17:22:00,6.10392,6.10473,6.10377,6.10427,14000000.0
2005-08-02 17:23:00,6.10348,6.10501,6.10348,6.10447,13000000.0
2005-08-02 17:24:00,6.10353,6.10489,6.10353,6.10397,9000000.0
2005-08-02 17:25:00,6.10422,6.10553,6.10391,6.10452,11000000.0
2005-08-02 17:26:00,6.10406,6.10519,6.10382,6.10416,16000000.0
2005-08-02 17:27:00,6.10429,6.10486,6.10378,6.10378,9000000.0
2005-08-02 17:28:00,6.1034,6.105,6.10334,6.10338,15000000.0
2005-08-02 17:29:00,6.10334,6.10431,6.1033,6.1033,11000000.0
2005-08-02 17:30:00,6.10321,6.10456,6.10259,6.10351,19000000.0
2005-08-02 17:31:00,6.10298,6.10305,6.10121,6.10232,11000000.0
2005-08-02 17:32:00,6.10235,6.10249,6.10128,6.10128,9000000.0
2005-08-02 17:33:00,6.10145,6.10219,6.10113,6.10209,10000000.0
2005-08-02 17:34:00,6.10244,6.10316,6.10138,6.10232,14000000.0
2005-08-02 17:35:00,6.10157,6.10234,6.10125,6.10152,13000000.0
2005-08-02 17:36:00,6.10186,6.1032,6.10186,6.10265,11000000.0
2005-08-02 17:37:00,6.10219,6.10336,6.1016,6.10183,15000000.0
2005-08-02 17:38:00,6.1026,6.10366,6.10246,6.10355,17000000.0
2005-08-02 17:39:00,6.10357,6.10357,6.10133,6.10239,8000000.0
2005-08-02 17:40:00,6.10172,6.10312,6.10162,6.1031,12000000.0
2005-08-02 17:41:00,6.10307,6.10395,6.10213,6.10256,21000000.0
2005-08-02 17:42:00,6.10269,6.10351,6.10266,6.10328,13000000.0
2005-08-02 17:43:00,6.10375,6.1042,6.1031,6.10396,11000000.0
2005-08-02 17:44:00,6.10343,6.10429,6.10184,6.10184,19000000.0
2005-08-02 17:45:00,6.10239,6.1047,6.10239,6.1047,10000000.0
2005-08-02 17:46:00,6.10463,6.10473,6.10368,6.10368,13000000.0
2005-08-02 17:47:00,6.1039,6.10482,6.10373,6.10453,9000000.0
2005-08-02 17:48:00,6.10499,6.1063,6.10429,6.10611,14000000.0
2005-08-02 17:49:00,6.10657,6.10799,6.10657,6.10798,14000000.0
2005-08-02 17:50:00,6.10666,6.10687,6.10495,6.10602,17000000.0
2005-08-02 17:51:00,6.10679,6.10679,6.1053,6.10676,13000000.0
2005-08-02 17:52:00,6.10698,6.1075,6.10608,6.1067,24000000.0
2005-08-02 17:53:00,6.10607,6.10748,6.10508,6.10508,16000000.0
2005-08-02 17:54:00,6.10536,6.1061,6.105,6.10534,16000000.0
2005-08-02 17:55:00,6.10594,6.10631,6.10513,6.10516,13000000.0
2005-08-02 17:56:00,6.10493,6.10622,6.10452,6.10592,15000000.0
2005-08-02 17:57:00,6.10598,6.10678,6.10564,6.10678,10000000.0
2005-08-02 17:58:00,6.10582,6.1061,6.10475,6.10486,15000000.0
2005-08-02 17:59:00,6.10585,6.10648,6.10447,6.10553,13000000.0
2005-08-02 18:00:00,6.10463,6.10605,6.10463,6.10605,7000000.0
2005-08-02 18:01:00,6.10566,6.10753,6.10566,6.10607,18000000.0
2005-08-02 18:02:00,6.10635,6.1086,6.10635,6.10805,17000000.0
2005-08-02 18:03:00,6.10854,6.10908,6.10742,6.10851,16000000.0
2005-08-02 18:04:00,6.10833,6.10853,6.1074,6.10838,14000000.0
2005-08-02 18:05:00,6.10842,6.10881,6.1074,6.1088,13000000.0
2005-08-02 18:06:00,6.10812,6.10934,6.10803,6.10916,18000000.0
2005-08-02 18:07:00,6.10864,6.1103,6.10864,6.10971,12000000.0
2005-08-02 18:08:00,6.10869,6.10869,6.1068,6.1068,18000000.0
2005-08-02 18:09:00,6.10736,6.10814,6.10638,6.10803,12000000.0
2005-08-02 18:10:00,6.10789,6.10789,6.10627,6.10676,13000000.0
2005-08-02 18:11:00,6.10669,6.10684,6.10604,6.10604,10000000.0
2005-08-02 18:12:00,6.10718,6.10806,6.1071,6.10791,11000000.0
2005-08-02 18:13:00,6.10796,6.10829,6.10671,6.10671,14000000.0
2005-08-02 18:14:00,6.10709,6.10789,6.10691,6.10789,10000000.0
2005-08-02 18:15:00,6.10761,6.10761,6.10583,6.10654,10000000.0
2005-08-02 18:16:00,6.1063,6.10649,6.10553,6.10553,9000000.0
2005-08-02 18:17:00,6.10593,6.10708,6.10593,6.10621,18000000.0
2005-08-02 18:18:00,6.1069,6.10712,6.10599,6.10642,14000000.0
2005-08-02 18:19:00,6.10658,6.10921,6.10647,6.10917,10000000.0
2005-08-02 18:20:00,6.10954,6.10962,6.10794,6.10795,15000000.0
2005-08-02 18:21:00,6.10897,6.10904,6.10729,6.10828,18000000.0
2005-08-02 18:22:00,6.10832,6.10884,6.10739,6.10772,14000000.0
2005-08-02 18:23:00,6.10811,6.10854,6.10703,6.10703,7000000.0
2005-08-02 18:24:00,6.10756,6.10913,6.10756,6.10781,9000000.0
2005-08-02 18:25:00,6.10847,6.11025,6.10773,6.10998,13000000.0
2005-08-02 18:26:00,6.10973,6.11175,6.10973,6.11106,16000000.0
2005-08-02 18:27:00,6.11115,6.11147,6.10915,6.10915,14000000.0
2005-08-02 18:28:00,6.10926,6.10926,6.1072,6.10768,13000000.0
2005-08-02 18:29:00,6.10806,6.10885,6.10737,6.10885,11000000.0
2005-08-02 18:30:00,6.10916,6.10916,6.10676,6.10786,16000000.0
2005-08-02 18:31:00,6.10848,6.10848,6.10721,6.10732,12000000.0
2005-08-02 18:32:00,6.10749,6.10832,6.10739,6.1077,11000000.0
2005-08-02 18:33:00,6.10771,6.10894,6.1073,6.10748,13000000.0
2005-08-02 18:34:00,6.1078,6.109,6.10755,6.10899,13000000.0
2005-08-02 18:35:00,6.10939,6.10987,6.10862,6.10934,18000000.0
2005-08-02 18:36:00,6.10949,6.10973,6.10869,6.10973,18000000.0
2005-08-02 18:37:00,6.10925,6.10947,6.10765,6.10767,18000000.0
2005-08-02 18:38:00,6.10837,6.10837,6.1066,6.10751,11000000.0
2005-08-02 18:39:00,6.10787,6.10787,6.10641,6.10747,11000000.0
2005-08-02 18:40:00,6.10776,6.10886,6.10722,6.10815,14000000.0
2005-08-02 18:41:00,6.10867,6.1103,6.10784,6.10951,16000000.0
2005-08-02 18:42:00,6.11076,6.11076,6.10899,6.10972,14000000.0
2005-08-02 18:43:00,6.11069,6.11089,6.10991,6.11029,10000000.0
2005-08-02 18:44:00,6.11015,6.11145,6.11015,6.11023,13000000.0
2005-08-02 18:45:00,6.11099,6.11244,6.11071,6.11204,13000000.0
2005-08-02 18:46:00,6.1115,6.11256,6.1108,6.11192,12000000.0
2005-08-02 18:47:00,6.11127,6.11127,6.10959,6.11111,14000000.0
2005-08-02 18:48:00,6.1117,6.11284,6.11129,6.11138,15000000.0
2005-08-02 18:49:00,6.11118,6.11193,6.11079,6.11125,12000000.0
2005-08-02 18:50:00,6.11101,6.11161,6.11053,6.11161,9000000.0
2005-08-02 18:51:00,6.11155,6.1131,6.11112,6.11152,17000000.0
2005-08-02 18:52:00,6.11291,6.11314,6.11124,6.11306,9000000.0
2005-08-02 18:53:00,6.11252,6.11255,6.11061,6.11114,14000000.0
2005-08-02 18:54:00,6.11042,6.11199,6.11031,6.11199,14000000.0
2005-08-02 18:55:00,6.11115,6.11216,6.11068,6.11216,10000000.0
2005-08-02 18:56:00,6.11059,6.11111,6.10939,6.11033,16000000.0
2005-08-02 18:57:00,6.11005,6.1109,6.10971,6.11034,17000000.0
2005-08-02 18:58:00,6.1105,6.1118,6.1103,6.11045,14000000.0
2005-08-02 18:59:00,6.11084,6.11112,6.11027,6.11027,14000000.0
2005-08-02 19:00:00,6.11025,6.11195,6.11001,6.1116,15000000.0
2005-08-02 19:01:00,6.11193,6.11342,6.11193,6.11311,15000000.0
2005-08-02 19:02:00,6.11271,6.11334,6.11082,6.11257,14000000.0
2005-08-02 19:03:00,6.11419,6.11419,6.11221,6.11292,14000000.0
2005-08-02 19:04:00,6.11235,6.11274,6.11138,6.11193,12000000.0
2005-08-02 19:05:00,6.11199,6.11282,6.11127,6.11232,15000000.0
2005-08-02 19:06:00,6.11213,6.1124,6.11117,6.11233,16000000.0
2005-08-02 19:07:00,6.11244,6.1127,6.11114,6.1121,20000000.0
2005-08-02 19:08:00,6.11244,6.11306,6.11228,6.11248,8000000.0
2005-08-02 19:09:00,6.11188,6.11331,6.11167,6.11298,17000000.0
2005-08-02 19:10:00,6.11281,6.11319,6.11211,6.11259,9000000.0
2005-08-02 19:11:00,6.11237,6.11238,6.11128,6.11128,16000000.0
2005-08-02 19:12:00,6.11097,6.11224,6.11024,6.11077,13000000.0
2005-08-02 19:13:00,6.10999,6.11126,6.10975,6.1111,10000000.0
2005-08-02 19:14:00,6.10981,6.11159,6.10952,6.10952,20000000.0
2005-08-02 19:15:00,6.10907,6.11097,6.10907,6.11018,12000000.0
2005-08-02 19:16:00,6.11072,6.11102,6.10907,6.10907,8000000.0
2005-08-02 19:17:00,6.10919,6.11058,6.1091,6.10997,18000000.0
2005-08-02 19:18:00,6.11014,6.11036,6.1097,6.1097,11000000.0
2005-08-02 19:19:00,6.10987,6.11208,6.10973,6.11169,12000000.0
2005-08-02 19:20:00,6.11214,6.11214,6.11104,6.11111,14000000.0
2005-08-02 19:21:00,6.11103,6.11216,6.11069,6.11166,13000000.0
2005-08-02 19:22:00,6.11275,6.11385,6.11222,6.11222,12000000.0
2005-08-02 19:23:00,6.11208,6.1126,6.11126,6.11204,14000000.0
2005-08-02 19:24:00,6.11194,6.11194,6.11011,6.11188,19000000.0
2005-08-02 19:25:00,6.11067,6.11121,6.11003,6.11091,8000000.0
2005-08-02 19:26:00,6.11013,6.11042,6.10884,6.10884,7000000.0
2005-08-02 19:27:00,6.10877,6.11019,6.1083,6.10956,20000000.0
2005-08-02 19:28:00,6.10929,6.1098,6.10758,6.10758,17000000.0
2005-08-02 19:29:00,6.10762,6.10893,6.10762,6.1085,10000000.0
2005-08-02 19:30:00,6.10802,6.10869,6.10696,6.10848,15000000.0
2005-08-02 19:31:00,6.10837,6.10867,6.107,6.10842,11000000.0
2005-08-02 19:32:00,6.10783,6.10896,6.1077,6.10896,9000000.0
2005-08-02 19:33:00,6.10909,6.10913,6.10794,6.10823,14000000.0
2005-08-02 19:34:00,6.10783,6.10913,6.10783,6.10874,17000000.0
2005-08-02 19:35:00,6.10722,6.10865,6.10706,6.10804,8000000.0
2005-08-02 19:36:00,6.10836,6.10948,6.1077,6.10873,15000000.0
2005-08-02 19:37:00,6.10832,6.10993,6.1081,6.10849,8000000.0
2005-08-02 19:38:00,6.10938,6.10965,6.10842,6.10913,15000000.0
2005-08-02 19:39:00,6.11024,6.11024,6.10886,6.11015,17000000.0
2005-08-02 19:40:00,6.10805,6.10875,6.10693,6.10749,16000000.0
2005-08-02 19:41:00,6.10855,6.10863,6.10775,6.10788,11000000.0
2005-08-02 19:42:00,6.10781,6.10848,6.10731,6.10845,15000000.0
2005-08-02 19:43:00,6.10813,6.1084,6.1065,6.1065,14000000.0
2005-08-02 19:44:00,6.10819,6.10881,6.10721,6.10729,14000000.0
2005-08-02 19:45:00,6.10732,6.1095,6.10732,6.1094,15000000.0
2005-08-02 19:46:00,6.1097,6.10987,6.10869,6.1098,15000000.0
2005-08-02 19:47:00,6.10998,6.11036,6.10898,6.10966,16000000.0
2005-08-02 19:48:00,6.10965,6.11022,6.10871,6.10937,16000000.0
2005-08-02 19:49:00,6.1087,6.1095,6.10822,6.10894,8000000.0
2005-08-02 19:50:00,6.10876,6.10985,6.10863,6.10894,9000000.0
2005-08-02 19:51:00,6.10892,6.11026,6.10842,6.10909,19000000.0
2005-08-02 19:52:00,6.10984,6.1099,6.10813,6.10813,11000000.0
2005-08-02 19:53:00,6.10848,6.10995,6.10848,6.10889,14000000.0
2005-08-02 19:54:00,6.1093,6.11054,6.1093,6.11034,18000000.0
2005-08-02 19:55:00,6.11024,6.11045,6.1083,6.10952,13000000.0
2005-08-02 19:56:00,6.10902,6.1101,6.10894,6.10894,10000000.0
2005-08-02 19:57:00,6.11046,6.11046,6.10851,6.11021,16000000.0
2005-08-02 19:58:00,6.11039,6.11071,6.10956,6.1106,15000000.0
2005-08-02 19:59:00,6.11042,6.1106,6.10914,6.10965,14000000.0
2005-08-02 20:00:00,6.11023,6.11026,6.10961,6.10963,11000000.0
2005-08-02 20:01:00,6.10928,6.11068,6.10889,6.11068,24000000.0
2005-08-02 20:02:00,6.11102,6.11178,6.11076,6.1115,11000000.0
2005-08-02 20:03:00,6.11227,6.11288,6.11133,6.11133,11000000.0
2005-08-02 20:04:00,6.11175,6.11273,6.11167,6.11273,10000000.0
2005-08-02 20:05:00,6.11286,6.11286,6.11139,6.11224,17000000.0
2005-08-02 20:06:00,6.1125,6.11334,6.11169,6.11169,10000000.0
2005-08-02 20:07:00,6.1118,6.11299,6.11163,6.11237,14000000.0
2005-08-02 20:08:00,6.11168,6.11243,6.11105,6.11201,13000000.0
2005-08-02 20:09:00,6.11212,6.11225,6.11114,6.11203,11000000.0
2005-08-02 20:10:00,6.11187,6.11187,6.10973,6.10973,11000000.0
2005-08-02 20:11:00,6.10947,6.111,6.10944,6.11078,9000000.0
2005-08-02 20:12:00,6.11026,6.11034,6.10918,6.10918,16000000.0
2005-08-02 20:13:00,6.10946,6.1111,6.10946,6.10997,11000000.0
2005-08-02 20:14:00,6.11017,6.11105,6.10978,6.1101,19000000.0
2005-08-02 20:15:00,6.11006,6.11125,6.10984,6.11071,13000000.0
2005-08-02 20:16:00,6.11042,6.11096,6.10973,6.11085,15000000.0
2005-08-02 20:17:00,6.11047,6.11099,6.11013,6.11078,8000000.0
2005-08-02 20:18:00,6.1099,6.11155,6.10964,6.11155,14000000.0
2005-08-02 20:19:00,6.11128,6.11199,6.11019,6.11019,14000000.0
2005-08-02 20:20:00,6.11,6.11167,6.11,6.11167,12000000.0
2005-08-02 20:21:00,6.11174,6.11174,6.11092,6.11092,9000000.0
2005-08-02 20:22:00,6.11078,6.11156,6.1098,6.11034,17000000.0
2005-08-02 20:23:00,6.11177,6.11177,6.10995,6.11127,11000000.0
2005-08-02 20:24:00,6.11117,6.11174,6.11047,6.11174,16000000.0
2005-08-02 20:25:00,6.11182,6.11182,6.11074,6.11171,11000000.0
2005-08-02 20:26:00,6.11067,6.11212,6.11067,6.11106,8000000.0
2005-08-02 20:27:00,6.11069,6.11135,6.11004,6.11004,13000000.0
2005-08-02 20:28:00,6.1098,6.11173,6.1098,6.11067,15000000.0
2005-08-02 20:29:00,6.11103,6.11199,6.10974,6.1115,16000000.0
2005-08-02 20:30:00,6.11168,6.11194,6.11009,6.11009,8000000.0
2005-08-02 20:31:00,6.1101,6.11142,6.1101,6.11071,18000000.0
2005-08-02 20:32:00,6.11061,6.1118,6.11047,6.11154,7000000.0
2005-08-02 20:33:00,6.1111,6.11174,6.11,6.11059,13000000.0
2005-08-02 20:34:00,6.11116,6.11233,6.11065,6.11105,13000000.0
2005-08-02 20:35:00,6.1112,6.11217,6.1112,6.11179,9000000.0
2005-08-02 20:36:00,6.11048,6.11204,6.11022,6.11204,17000000.0
2005-08-02 20:37:00,6.11311,6.11335,6.11215,6.11215,14000000.0
2005-08-02 20:38:00,6.11241,6.11436,6.11241,6.11281,16000000.0
2005-08-02 20:39:00,6.11249,6.11249,6.11097,6.11117,14000000.0
2005-08-02 20:40:00,6.11154,6.11276,6.11154,6.1119,17000000.0
2005-08-02 20:41:00,6.11114,6.11217,6.11114,6.11152,16000000.0
2005-08-02 20:42:00,6.11168,6.11364,6.11168,6.11228,22000000.0
2005-08-02 20:43:00,6.11239,6.11318,6.1118,6.11243,18000000.0
2005-08-02 20:44:00,6.11303,6.11364,6.11172,6.11325,16000000.0
2005-08-02 20:45:00,6.11312,6.11343,6.11248,6.11261,8000000.0
2005-08-02 20:46:00,6.11279,6.11311,6.11223,6.11223,19000000.0
2005-08-02 20:47:00,6.1135,6.11383,6.11235,6.11236,12000000.0
2005-08-02 20:48:00,6.1123,6.11342,6.11221,6.11276,9000000.0
2005-08-02 20:49:00,6.11284,6.11323,6.11143,6.11323,19000000.0
2005-08-02 20:50:00,6.11299,6.11403,6.11269,6.11283,15000000.0
2005-08-02 20:51:00,6.1123,6.11363,6.11202,6.11285,9000000.0
2005-08-02 20:52:00,6.11362,6.11363,6.11166,6.11228,11000000.0
2005-08-02 20:53:00,6.11208,6.11301,6.11136,6.11286,15000000.0
2005-08-02 20:54:00,6.11248,6.11353,6.11148,6.11281,12000000.0
2005-08-02 20:55:00,6.11245,6.11355,6.11245,6.11271,18000000.0
2005-08-02 20:56:00,6.11271,6.11285,6.11148,6.11148,12000000.0
2005-08-02 20:57:00,6.11233,6.11286,6.11092,6.11092,13000000.0
2005-08-02 20:58:00,6.11228,6.11282,6.112,6.11222,11000000.0
2005-08-02 20:59:00,6.11146,6.11302,6.1111,6.1111,11000000.0
2005-08-02 21:00:00,6.11202,6.11254,6.11102,6.1111,17000000.0
2005-08-02 21:01:00,6.11117,6.11239,6.11088,6.11239,10000000.0
2005-08-02 21:02:00,6.11246,6.11246,6.11126,6.11189,8000000.0
2005-08-02 21:03:00,6.11187,6.11187,6.11024,6.11133,19000000.0
2005-08-02 21:04:00,6.11138,6.11178,6.11035,6.11111,18000000.0
2005-08-02 21:05:00,6.11071,6.11197,6.10966,6.11121,14000000.0
2005-08-02 21:06:00,6.11092,6.11104,6.11,6.11027,12000000.0
2005-08-02 21:07:00,6.10996,6.11077,6.10965,6.1098,10000000.0
2005-08-02 21:08:00,6.11105,6.1116,6.11027,6.11092,14000000.0
2005-08-02 21:09:00,6.11097,6.11142,6.11013,6.11142,16000000.0
2005-08-02 21:10:00,6.11107,6.11117,6.10959,6.11062,15000000.0
2005-08-02 21:11:00,6.11035,6.1107,6.10949,6.11021,13000000.0
2005-08-02 21:12:00,6.10963,6.11087,6.1095,6.10999,10000000.0
2005-08-02 21:13:00,6.10979,6.11028,6.1083,6.10912,14000000.0
2005-08-02 21:14:00,6.11038,6.11067,6.10954,6.11067,10000000.0
2005-08-02 21:15:00,6.11063,6.11063,6.10911,6.10953,15000000.0
2005-08-02 21:16:00,6.10946,6.11069,6.10906,6.11069,11000000.0
2005-08-02 21:17:00,6.10991,6.1107,6.10934,6.1107,13000000.0
2005-08-02 21:18:00,6.11103,6.11103,6.10946,6.1109,17000000.0
2005-08-02 21:19:00,6.11066,6.11098,6.10941,6.10941,12000000.0
2005-08-02 21:20:00,6.10899,6.11083,6.10899,6.11,14000000.0
2005-08-02 21:21:00,6.11002,6.11061,6.10877,6.11038,11000000.0
2005-08-02 21:22:00,6.11072,6.11102,6.10993,6.11041,9000000.0
2005-08-02 21:23:00,6.111,6.11126,6.11026,6.11126,7000000.0
2005-08-02 21:24:00,6.11179,6.11201,6.1103,6.11093,11000000.0
2005-08-02 21:25:00,6.11043,6.11071,6.10982,6.1101,7000000.0
2005-08-02 21:26:00,6.11048,6.11149,6.11048,6.11068,13000000.0
2005-08-02 21:27:00,6.10986,6.11132,6.10982,6.11131,11000000.0
2005-08-02 21:28:00,6.11155,6.1118,6.11099,6.11099,15000000.0
2005-08-02 21:29:00,6.11119,6.11209,6.1104,6.11209,12000000.0
2005-08-02 21:30:00,6.11266,6.11281,6.11061,6.11061,10000000.0
2005-08-02 21:31:00,6.11113,6.11234,6.11085,6.1109,10000000.0
2005-08-02 21:32:00,6.11099,6.1121,6.11077,6.11124,12000000.0
2005-08-02 21:33:00,6.11087,6.11225,6.11037,6.11199,19000000.0
2005-08-02 21:34:00,6.11149,6.1115,6.11088,6.11145,8000000.0
2005-08-02 21:35:00,6.11155,6.11237,6.11053,6.11237,20000000.0
2005-08-02 21:36:00,6.11165,6.11165,6.10952,6.11053,19000000.0
2005-08-02 21:37:00,6.11088,6.11097,6.11024,6.11024,19000000.0
2005-08-02 21:38:00,6.11027,6.11084,6.10906,6.11025,13000000.0
2005-08-02 21:39:00,6.11098,6.11098,6.1101,6.11025,17000000.0
2005-08-02 21:40:00,6.10981,6.11144,6.10972,6.111,7000000.0
2005-08-02 21:41:00,6.1113,6.11183,6.11082,6.11183,11000000.0
2005-08-02 21:42:00,6.11196,6.11205,6.11079,6.11205,18000000.0
2005-08-02 21:43:00,6.11145,6.11172,6.11086,6.1117,13000000.0
2005-08-02 21:44:00,6.11172,6.11172,6.11069,6.11069,16000000.0
2005-08-02 21:45:00,6.11038,6.11189,6.11038,6.11189,11000000.0
2005-08-02 21:46:00,6.112,6.112,6.11032,6.11032,13000000.0
2005-08-02 21:47:00,6.11037,6.11153,6.1103,6.1112,13000000.0
2005-08-02 21:48:00,6.11114,6.11114,6.10985,6.11,17000000.0
2005-08-02 21:49:00,6.11036,6.11101,6.10985,6.10985,8000000.0
2005-08-02 21:50:00,6.109,6.11089,6.1088,6.10904,11000000.0
2005-08-02 21:51:00,6.11025,6.11069,6.10956,6.11025,13000000.0
2005-08-02 21:52:00,6.11008,6.11078,6.10978,6.11078,13000000.0
2005-08-02 21:53:00,6.11078,6.11078,6.10908,6.10908,14000000.0
2005-08-02 21:54:00,6.11044,6.11059,6.10995,6.11039,11000000.0
2005-08-02 21:55:00,6.10973,6.11113,6.1088,6.11113,17000000.0
2005-08-02 21:56:00,6.11006,6.11092,6.10966,6.11045,12000000.0
2005-08-02 21:57:00,6.11025,6.1112,6.10964,6.10964,16000000.0
2005-08-02 21:58:00,6.10943,6.1112,6.10943,6.11072,9000000.0
2005-08-02 21:59:00,6.11086,6.11148,6.11058,6.11087,18000000.0
2005-08-02 22:00:00,6.11189,6.11203,6.11122,6.11203,13000000.0
2005-08-02 22:01:00,6.11211,6.11212,6.11138,6.11138,11000000.0
2005-08-02 22:02:00,6.11135,6.11205,6.11109,6.11158,17000000.0
2005-08-02 22:03:00,6.11163,6.11163,6.11004,6.11051,23000000.0
2005-08-02 22:04:00,6.11168,6.11168,6.11064,6.11137,15000000.0
2005-08-02 22:05:00,6.1106,6.1116,6.11023,6.1116,14000000.0
2005-08-02 22:06:00,6.11208,6.11208,6.1111,6.1111,15000000.0
2005-08-02 22:07:00,6.11129,6.11175,6.11061,6.11151,9000000.0
2005-08-02 22:08:00,6.1116,6.1116,6.11031,6.11068,18000000.0
2005-08-02 22:09:00,6.11092,6.11151,6.11065,6.11065,11000000.0
2005-08-02 22:10:00,6.11048,6.1123,6.11048,6.1114,7000000.0
2005-08-02 22:11:00,6.11026,6.11174,6.11019,6.11128,8000000.0
2005-08-02 22:12:00,6.11072,6.11256,6.11068,6.11081,16000000.0
2005-08-02 22:13:00,6.11153,6.11241,6.11117,6.11206,24000000.0
2005-08-02 22:14:00,6.11154,6.11207,6.11057,6.11057,9000000.0
2005-08-02 22:15:00,6.11112,6.11247,6.11112,6.11247,10000000.0
2005-08-02 22:16:00,6.11299,6.11304,6.11211,6.11304,13000000.0
2005-08-02 22:17:00,6.1131,6.1131,6.11098,6.11098,20000000.0
2005-08-02 22:18:00,6.11082,6.11088,6.10977,6.1104,11000000.0
2005-08-02 22:19:00,6.11055,6.11163,6.11026,6.11052,15000000.0
2005-08-02 22:20:00,6.11088,6.11155,6.11055,6.1108,16000000.0
2005-08-02 22:21:00,6.11101,6.11163,6.11018,6.11156,12000000.0
2005-08-02 22:22:00,6.11138,6.11141,6.11017,6.1102,14000000.0
2005-08-02 22:23:00,6.10988,6.11131,6.10976,6.11131,11000000.0
2005-08-02 22:24:00,6.11151,6.11151,6.10993,6.11021,16000000.0
2005-08-02 22:25:00,6.11037,6.11171,6.11037,6.1105,14000000.0
2005-08-02 22:26:00,6.11053,6.11195,6.11053,6.11189,10000000.0
2005-08-02 22:27:00,6.11074,6.11159,6.11074,6.111,14000000.0
2005-08-02 22:28:00,6.11045,6.11118,6.11028,6.11118,12000000.0
2005-08-02 22:29:00,6.1116,6.11213,6.11147,6.11213,13000000.0
2005-08-02 22:30:00,6.11175,6.11211,6.11116,6.11211,8000000.0
2005-08-02 22:31:00,6.11117,6.11117,6.11022,6.1109,11000000.0
2005-08-02 22:32:00,6.11144,6.11258,6.11136,6.11258,20000000.0
2005-08-02 22:33:00,6.11246,6.11278,6.11136,6.11278,11000000.0
2005-08-02 22:34:00,6.11277,6.11277,6.11139,6.11139,10000000.0
2005-08-02 22:35:00,6.11235,6.11258,6.11158,6.11258,13000000.0
2005-08-02 22:36:00,6.11269,6.11269,6.11198,6.11198,9000000.0
2005-08-02 22:37:00,6.11163,6.11171,6.11081,6.11171,13000000.0
2005-08-02 22:38:00,6.11226,6.11259,6.11184,6.1123,9000000.0
2005-08-02 22:39:00,6.11108,6.11245,6.11108,6.11172,12000000.0
2005-08-02 22:40:00,6.1118,6.11273,6.1118,6.11255,9000000.0
2005-08-02 22:41:00,6.1115,6.11213,6.11111,6.11169,14000000.0
2005-08-02 22:42:00,6.11178,6.11316,6.11178,6.11316,13000000.0
2005-08-02 22:43:00,6.11279,6.11349,6.11163,6.11327,12000000.0
2005-08-02 22:44:00,6.11307,6.1136,6.11208,6.11278,15000000.0
2005-08-02 22:45:00,6.11279,6.11288,6.11181,6.11181,13000000.0
2005-08-02 22:46:00,6.11191,6.11398,6.11191,6.1131,14000000.0
2005-08-02 22:47:00,6.11233,6.11397,6.11233,6.11338,15000000.0
2005-08-02 22:48:00,6.11346,6.1138,6.11264,6.11304,13000000.0
2005-08-02 22:49:00,6.11322,6.11412,6.11256,6.11256,13000000.0
2005-08-02 22:50:00,6.11273,6.11359,6.11207,6.11207,15000000.0
2005-08-02 22:51:00,6.11214,6.1137,6.11172,6.1137,14000000.0
2005-08-02 22:52:00,6.11334,6.11358,6.11214,6.11214,9000000.0
2005-08-02 22:53:00,6.1125,6.11395,6.11245,6.11314,15000000.0
2005-08-02 22:54:00,6.11212,6.11421,6.11212,6.11401,17000000.0
2005-08-02 22:55:00,6.11413,6.11456,6.1134,6.1134,16000000.0
2005-08-02 22:56:00,6.11427,6.11427,6.11214,6.11291,13000000.0
2005-08-02 22:57:00,6.11323,6.11375,6.11301,6.11375,8000000.0
2005-08-02 22:58:00,6.11323,6.11378,6.11264,6.11269,8000000.0
2005-08-02 22:59:00,6.11278,6.11409,6.11266,6.11291,19000000.0
2005-08-02 23:00:00,6.11224,6.1141,6.11223,6.11304,10000000.0
2005-08-02 23:01:00,6.11335,6.11385,6.11313,6.11324,7000000.0
2005-08-02 23:02:00,6.11307,6.11404,6.11263,6.11368,15000000.0
2005-08-02 23:03:00,6.11469,6.11531,6.11343,6.11383,17000000.0
2005-08-02 23:04:00,6.11352,6.11419,6.11295,6.11363,19000000.0
2005-08-02 23:05:00,6.11312,6.1133,6.11169,6.11169,9000000.0
2005-08-02 23:06:00,6.11151,6.11206,6.11087,6.11206,12000000.0
2005-08-02 23:07:00,6.11234,6.11254,6.11106,6.11106,14000000.0
2005-08-02 23:08:00,6.11227,6.11227,6.11008,6.11064,16000000.0
2005-08-02 23:09:00,6.11039,6.11077,6.11004,6.11071,9000000.0
2005-08-02 23:10:00,6.11066,6.11066,6.10938,6.1103,12000000.0
2005-08-02 23:11:00,6.10965,6.11071,6.10854,6.10971,14000000.0
2005-08-02 23:12:00,6.10964,6.10981,6.10838,6.10882,7000000.0
2005-08-02 23:13:00,6.10901,6.10952,6.10834,6.10916,14000000.0
2005-08-02 23:14:00,6.10978,6.11068,6.10922,6.11017,19000000.0
2005-08-02 23:15:00,6.11039,6.11041,6.10949,6.10968,13000000.0
2005-08-02 23:16:00,6.10904,6.11033,6.10866,6.11033,15000000.0
2005-08-02 23:17:00,6.11036,6.11036,6.1091,6.10977,11000000.0
2005-08-02 23:18:00,6.10927,6.11068,6.10891,6.11068,12000000.0
2005-08-02 23:19:00,6.11059,6.11063,6.1096,6.11063,14000000.0
2005-08-02 23:20:00,6.11094,6.11125,6.11086,6.11112,19000000.0
2005-08-02 23:21:00,6.11072,6.11078,6.10965,6.10965,7000000.0
2005-08-02 23:22:00,6.10956,6.11019,6.10894,6.1097,15000000.0
2005-08-02 23:23:00,6.10987,6.11056,6.10908,6.11056,11000000.0
2005-08-02 23:24:00,6.10907,6.11016,6.10907,6.10932,14000000.0
2005-08-02 23:25:00,6.11086,6.11093,6.10966,6.10968,11000000.0
2005-08-02 23:26:00,6.10938,6.1111,6.10938,6.1111,14000000.0
2005-08-02 23:27:00,6.11035,6.11079,6.10996,6.11006,11000000.0
2005-08-02 23:28:00,6.11073,6.1115,6.10995,6.11105,12000000.0
2005-08-02 23:29:00,6.11007,6.11081,6.10911,6.11081,16000000.0
2005-08-02 23:30:00,6.11171,6.11171,6.11027,6.11027,20000000.0
2005-08-02 23:31:00,6.11041,6.11134,6.11018,6.11018,11000000.0
2005-08-02 23:32:00,6.11055,6.11224,6.11055,6.1119,16000000.0
2005-08-02 23:33:00,6.11129,6.11171,6.11005,6.11047,12000000.0
2005-08-02 23:34:00,6.11068,6.1123,6.11068,6.11199,13000000.0
2005-08-02 23:35:00,6.11203,6.11232,6.11117,6.11232,9000000.0
2005-08-02 23:36:00,6.11221,6.11221,6.11126,6.11151,9000000.0
2005-08-02 23:37:00,6.11109,6.11109,6.10965,6.11001,14000000.0
2005-08-02 23:38:00,6.10969,6.11173,6.10969,6.11047,13000000.0
2005-08-02 23:39:00,6.11029,6.11159,6.11029,6.11103,17000000.0
2005-08-02 23:40:00,6.11108,6.11279,6.11091,6.11091,12000000.0
2005-08-02 23:41:00,6.11199,6.11261,6.11099,6.11261,17000000.0
2005-08-02 23:42:00,6.11284,6.11325,6.11284,6.11317,22000000.0
2005-08-02 23:43:00,6.11145,6.11266,6.11145,6.11186,15000000.0
2005-08-02 23:44:00,6.11149,6.11177,6.11099,6.11177,14000000.0
2005-08-02 23:45:00,6.11176,6.11237,6.11113,6.11113,20000000.0
2005-08-02 23:46:00,6.111,6.11213,6.111,6.11139,14000000.0
2005-08-02 23:47:00,6.11158,6.11182,6.11057,6.11116,10000000.0
2005-08-02 23:48:00,6.11142,6.11279,6.11111,6.11171,18000000.0
2005-08-02 23:49:00,6.11154,6.113,6.11154,6.113,14000000.0
2005-08-02 23:50:00,6.11322,6.11333,6.11306,6.11308,13000000.0
2005-08-02 23:51:00,6.11291,6.11301,6.11178,6.11301,8000000.0
2005-08-02 23:52:00,6.11309,6.11309,6.11233,6.11257,16000000.0
2005-08-02 23:53:00,6.11245,6.11245,6.11098,6.11107,18000000.0
2005-08-02 23:54:00,6.11136,6.1129,6.11136,6.1129,12000000.0
2005-08-02 23:55:00,6.11239,6.11239,6.11053,6.11096,19000000.0
2005-08-02 23:56:00,6.11075,6.11175,6.11074,6.11153,14000000.0
2005-08-02 23:57:00,6.11029,6.11135,6.11029,6.11085,16000000.0
2005-08-02 23:58:00,6.11076,6.1116,6.11076,6.11157,13000000.0
2005-08-02 23:59:00,6.1117,6.1117,6.11116,6.11116,14000000.0
2005-08-03 00:00:00,6.11117,6.1116,6.11059,6.11115,17000000.0
2005-08-03 00:01:00,6.11124,6.11124,6.10999,6.11115,12000000.0
2005-08-03 00:02:00,6.11137,6.11137,6.11011,6.11019,15000000.0
2005-08-03 00:03:00,6.11022,6.11136,6.10995,6.11136,14000000.0
2005-08-03 00:04:00,6.11136,6.11179,6.1107,6.1107,12000000.0
2005-08-03 00:05:00,6.11055,6.11153,6.11025,6.1111,12000000.0
2005-08-03 00:06:00,6.11094,6.11119,6.10999,6.11004,12000000.0
2005-08-03 00:07:00,6.10986,6.11108,6.10986,6.11108,11000000.0
2005-08-03 00:08:00,6.111,6.11152,6.11016,6.11016,15000000.0
2005-08-03 00:09:00,6.11038,6.11156,6.11038,6.11138,12000000.0
2005-08-03 00:10:00,6.11158,6.11179,6.11063,6.1116,19000000.0
2005-08-03 00:11:00,6.11119,6.11143,6.11008,6.11044,8000000.0
2005-08-03 00:12:00,6.11182,6.11185,6.11029,6.11127,9000000.0
2005-08-03 00:13:00,6.1119,6.11304,6.1119,6.11289,13000000.0
2005-08-03 00:14:00,6.11309,6.11438,6.11291,6.11436,14000000.0
2005-08-03 00:15:00,6.11442,6.11532,6.11342,6.11532,12000000.0
2005-08-03 00:16:00,6.11512,6.11512,6.11307,6.11407,12000000.0
2005-08-03 00:17:00,6.11436,6.11436,6.11246,6.11246,10000000.0
2005-08-03 00:18:00,6.11245,6.11404,6.11245,6.11369,19000000.0
2005-08-03 00:19:00,6.11398,6.11398,6.11277,6.11315,12000000.0
2005-08-03 00:20:00,6.11301,6.11389,6.11249,6.11326,11000000.0
2005-08-03 00:21:00,6.11346,6.11347,6.11243,6.11315,14000000.0
2005-08-03 00:22:00,6.11343,6.11408,6.11328,6.11408,13000000.0
2005-08-03 00:23:00,6.11404,6.1142,6.11394,6.11403,13000000.0
2005-08-03 00:24:00,6.11363,6.11379,6.11305,6.11305,9000000.0
2005-08-03 00:25:00,6.11252,6.11275,6.11123,6.11123,13000000.0
2005-08-03 00:26:00,6.11106,6.11294,6.11106,6.11178,14000000.0
2005-08-03 00:27:00,6.11195,6.11361,6.11195,6.11221,15000000.0
2005-08-03 00:28:00,6.11277,6.11332,6.11142,6.11142,7000000.0
2005-08-03 00:29:00,6.11167,6.11281,6.11167,6.11281,17000000.0
2005-08-03 00:30:00,6.11288,6.11302,6.11124,6.11124,9000000.0
2005-08-03 00:31:00,6.11122,6.11374,6.11122,6.11322,13000000.0
2005-08-03 00:32:00,6.1134,6.11397,6.1129,6.11312,8000000.0
2005-08-03 00:33:00,6.11315,6.11457,6.11315,6.11414,19000000.0
2005-08-03 00:34:00,6.11433,6.11498,6.11354,6.11469,15000000.0
2005-08-03 00:35:00,6.11439,6.11456,6.11308,6.11452,12000000.0
2005-08-03 00:36:00,6.11437,6.1145,6.11407,6.11428,15000000.0
2005-08-03 00:37:00,6.11379,6.11379,6.11242,6.11242,15000000.0
2005-08-03 00:38:00,6.1133,6.11423,6.11313,6.11315,18000000.0
2005-08-03 00:39:00,6.11327,6.11365,6.11267,6.1134,20000000.0
2005-08-03 00:40:00,6.1136,6.11417,6.1136,6.11408,10000000.0
2005-08-03 00:41:00,6.11341,6.11341,6.11256,6.11302,9000000.0
2005-08-03 00:42:00,6.11275,6.11341,6.1124,6.11287,16000000.0
2005-08-03 00:43:00,6.11231,6.11383,6.11206,6.11206,16000000.0
2005-08-03 00:44:00,6.11232,6.11352,6.11232,6.11352,10000000.0
2005-08-03 00:45:00,6.11364,6.11396,6.11272,6.11284,16000000.0
2005-08-03 00:46:00,6.11267,6.11401,6.11267,6.11401,12000000.0
2005-08-03 00:47:00,6.1137,6.11375,6.11263,6.11263,8000000.0
2005-08-03 00:48:00,6.11249,6.11312,6.11233,6.11257,16000000.0
2005-08-03 00:49:00,6.11326,6.11358,6.11272,6.11325,11000000.0
2005-08-03 00:50:00,6.11309,6.11309,6.11212,6.11268,9000000.0
2005-08-03 00:51:00,6.11297,6.11299,6.11196,6.11261,9000000.0
2005-08-03 00:52:00,6.11279,6.11279,6.11149,6.11203,18000000.0
2005-08-03 00:53:00,6.11173,6.11223,6.11098,6.11209,12000000.0
2005-08-03 00:54:00,6.11199,6.11199,6.11088,6.11088,12000000.0
2005-08-03 00:55:00,6.11108,6.11181,6.11102,6.11181,11000000.0
2005-08-03 00:56:00,6.11225,6.11281,6.11213,6.1128,14000000.0
2005-08-03 00:57:00,6.11275,6.11275,6.11181,6.11247,15000000.0
2005-08-03 00:58:00,6.11245,6.11245,6.111,6.11207,9000000.0
2005-08-03 00:59:00,6.11249,6.11254,6.11141,6.11214,17000000.0
2005-08-03 01:00:00,6.11348,6.11348,6.10971,6.11231,12000000.0
2005-08-03 01:01:00,6.11221,6.11356,6.11221,6.11251,15000000.0
2005-08-03 01:02:00,6.11266,6.114,6.11263,6.11303,10000000.0
2005-08-03 01:03:00,6.11316,6.11382,6.11258,6.11376,13000000.0
2005-08-03 01:04:00,6.11426,6.11487,6.11309,6.11309,13000000.0
2005-08-03 01:05:00,6.11316,6.11376,6.1125,6.11351,13000000.0
2005-08-03 01:06:00,6.1139,6.11398,6.11289,6.11398,12000000.0
2005-08-03 01:07:00,6.11428,6.11428,6.11316,6.11344,13000000.0
2005-08-03 01:08:00,6.11343,6.11371,6.11274,6.11302,15000000.0
2005-08-03 01:09:00,6.11369,6.11369,6.11216,6.11365,17000000.0
2005-08-03 01:10:00,6.1137,6.1137,6.11303,6.11313,10000000.0
2005-08-03 01:11:00,6.11303,6.11335,6.11259,6.11276,11000000.0
2005-08-03 01:12:00,6.11298,6.11347,6.11298,6.11327,10000000.0
2005-08-03 01:13:00,6.11318,6.11356,6.11223,6.11223,11000000.0
2005-08-03 01:14:00,6.11192,6.11381,6.11192,6.11381,13000000.0
2005-08-03 01:15:00,6.11369,6.11369,6.11165,6.11165,9000000.0
2005-08-03 01:16:00,6.11166,6.11313,6.11166,6.11275,12000000.0
2005-08-03 01:17:00,6.11281,6.11373,6.11242,6.11251,11000000.0
2005-08-03 01:18:00,6.1143,6.11517,6.11363,6.11415,12000000.0
2005-08-03 01:19:00,6.11484,6.11507,6.11301,6.11375,19000000.0
2005-08-03 01:20:00,6.11248,6.11452,6.11248,6.11369,11000000.0
2005-08-03 01:21:00,6.11391,6.11475,6.11331,6.11428,12000000.0
2005-08-03 01:22:00,6.1139,6.1139,6.11188,6.11277,9000000.0
2005-08-03 01:23:00,6.1132,6.1132,6.11219,6.11248,13000000.0
2005-08-03 01:24:00,6.11259,6.11407,6.11259,6.11332,14000000.0
2005-08-03 01:25:00,6.11452,6.11457,6.11223,6.1134,11000000.0
2005-08-03 01:26:00,6.11291,6.11359,6.11253,6.11333,10000000.0
2005-08-03 01:27:00,6.11358,6.11442,6.11327,6.11389,17000000.0
2005-08-03 01:28:00,6.11362,6.1138,6.11233,6.11377,13000000.0
2005-08-03 01:29:00,6.11431,6.1145,6.11347,6.1145,19000000.0
2005-08-03 01:30:00,6.11435,6.11458,6.11274,6.11398,15000000.0
2005-08-03 01:31:00,6.1139,6.11391,6.11301,6.11338,15000000.0
2005-08-03 01:32:00,6.11347,6.1147,6.11342,6.1142,12000000.0
2005-08-03 01:33:00,6.114,6.11407,6.11359,6.11391,8000000.0
2005-08-03 01:34:00,6.11436,6.11549,6.11355,6.11508,18000000.0
2005-08-03 01:35:00,6.11444,6.1152,6.11412,6.11482,12000000.0
2005-08-03 01:36:00,6.11433,6.1151,6.11385,6.11466,16000000.0
2005-08-03 01:37:00,6.1139,6.11515,6.11287,6.11287,15000000.0
2005-08-03 01:38:00,6.11417,6.11473,6.11335,6.11421,18000000.0
2005-08-03 01:39:00,6.11371,6.11446,6.11307,6.11446,10000000.0
2005-08-03 01:40:00,6.11414,6.11414,6.11327,6.11327,11000000.0
2005-08-03 01:41:00,6.11324,6.11489,6.11324,6.11473,16000000.0
2005-08-03 01:42:00,6.11431,6.11431,6.11291,6.11291,14000000.0
2005-08-03 01:43:00,6.11221,6.11369,6.11188,6.11255,16000000.0
2005-08-03 01:44:00,6.1112,6.11304,6.1112,6.11265,15000000.0
2005-08-03 01:45:00,6.11284,6.11387,6.11237,6.11267,16000000.0
2005-08-03 01:46:00,6.11246,6.11338,6.1124,6.11295,9000000.0
2005-08-03 01:47:00,6.11384,6.11491,6.11251,6.11343,17000000.0
2005-08-03 01:48:00,6.11392,6.11508,6.11337,6.11508,16000000.0
2005-08-03 01:49:00,6.11354,6.11473,6.11313,6.11366,10000000.0
2005-08-03 01:50:00,6.11346,6.11467,6.11346,6.11401,11000000.0
2005-08-03 01:51:00,6.11405,6.11497,6.11384,6.11459,12000000.0
2005-08-03 01:52:00,6.11422,6.11477,6.11277,6.11277,12000000.0
2005-08-03 01:53:00,6.11232,6.1144,6.11232,6.11243,18000000.0
2005-08-03 01:54:00,6.11246,6.11347,6.11193,6.11277,14000000.0
2005-08-03 01:55:00,6.11211,6.1126,6.11113,6.11236,18000000.0
2005-08-03 01:56:00,6.11256,6.11258,6.11125,6.11213,8000000.0
2005-08-03 01:57:00,6.11137,6.11297,6.11128,6.11146,13000000.0
2005-08-03 01:58:00,6.11171,6.11293,6.11171,6.11293,11000000.0
2005-08-03 01:59:00,6.11228,6.11305,6.11181,6.1124,11000000.0
2005-08-03 02:00:00,6.11272,6.11293,6.11123,6.11248,16000000.0
2005-08-03 02:01:00,6.11155,6.11228,6.11117,6.11202,21000000.0
2005-08-03 02:02:00,6.11195,6.11234,6.11161,6.11184,10000000.0
2005-08-03 02:03:00,6.11218,6.11295,6.11208,6.11285,8000000.0
2005-08-03 02:04:00,6.11294,6.11379,6.11277,6.11358,14000000.0
2005-08-03 02:05:00,6.11343,6.11446,6.11253,6.11335,14000000.0
2005-08-03 02:06:00,6.11188,6.11333,6.11188,6.11277,15000000.0
2005-08-03 02:07:00,6.11157,6.11272,6.11157,6.11228,10000000.0
2005-08-03 02:08:00,6.11279,6.11317,6.11216,6.11216,16000000.0
2005-08-03 02:09:00,6.11248,6.1134,6.11229,6.11229,18000000.0
2005-08-03 02:10:00,6.11222,6.11424,6.11222,6.11424,16000000.0
2005-08-03 02:11:00,6.1144,6.1144,6.11282,6.11321,14000000.0
2005-08-03 02:12:00,6.11275,6.11275,6.1117,6.1117,10000000.0
2005-08-03 02:13:00,6.11219,6.11291,6.11145,6.11291,15000000.0
2005-08-03 02:14:00,6.11299,6.11314,6.11185,6.11248,19000000.0
2005-08-03 02:15:00,6.11273,6.11283,6.11089,6.11225,12000000.0
2005-08-03 02:16:00,6.11294,6.11443,6.11294,6.11372,18000000.0
2005-08-03 02:17:00,6.11398,6.11486,6.11376,6.11425,14000000.0
2005-08-03 02:18:00,6.11428,6.11444,6.11223,6.11269,12000000.0
2005-08-03 02:19:00,6.11262,6.11406,6.11237,6.11248,14000000.0
2005-08-03 02:20:00,6.11251,6.11469,6.11251,6.11432,13000000.0
2005-08-03 02:21:00,6.11389,6.11423,6.11285,6.11378,15000000.0
2005-08-03 02:22:00,6.11373,6.11445,6.1134,6.11392,13000000.0
2005-08-03 02:23:00,6.11431,6.11431,6.11357,6.11357,16000000.0
2005-08-03 02:24:00,6.11342,6.11373,6.11284,6.11358,17000000.0
2005-08-03 02:25:00,6.1138,6.11432,6.1132,6.11432,10000000.0
2005-08-03 02:26:00,6.11446,6.11446,6.113,6.11401,13000000.0
2005-08-03 02:27:00,6.11403,6.11436,6.1133,6.1133,7000000.0
2005-08-03 02:28:00,6.11393,6.11482,6.11344,6.11381,9000000.0
2005-08-03 02:29:00,6.11405,6.11588,6.11405,6.11531,20000000.0
2005-08-03 02:30:00,6.11585,6.11795,6.11585,6.11783,11000000.0
2005-08-03 02:31:00,6.11782,6.11841,6.11708,6.11841,9000000.0
2005-08-03 02:32:00,6.11897,6.12002,6.11856,6.1196,13000000.0
2005-08-03 02:33:00,6.11879,6.12074,6.11879,6.11996,14000000.0
2005-08-03 02:34:00,6.12109,6.12118,6.1193,6.12035,17000000.0
2005-08-03 02:35:00,6.12097,6.12098,6.11942,6.12022,15000000.0
2005-08-03 02:36:00,6.12007,6.12022,6.11886,6.1199,14000000.0
2005-08-03 02:37:00,6.11998,6.12053,6.11955,6.12004,13000000.0
2005-08-03 02:38:00,6.12004,6.12112,6.11971,6.11971,14000000.0
2005-08-03 02:39:00,6.11947,6.12083,6.11947,6.12071,15000000.0
2005-08-03 02:40:00,6.12104,6.12137,6.12054,6.12088,12000000.0
2005-08-03 02:41:00,6.12065,6.12216,6.12026,6.12216,13000000.0
2005-08-03 02:42:00,6.12271,6.12358,6.12208,6.12225,16000000.0
2005-08-03 02:43:00,6.1228,6.12551,6.1228,6.12517,18000000.0
2005-08-03 02:44:00,6.12547,6.12579,6.12349,6.12349,10000000.0
2005-08-03 02:45:00,6.12158,6.12339,6.12158,6.12339,14000000.0
2005-08-03 02:46:00,6.12294,6.124,6.12263,6.12302,18000000.0
2005-08-03 02:47:00,6.12324,6.12376,6.12169,6.12335,17000000.0
2005-08-03 02:48:00,6.12214,6.1222,6.12105,6.12105,7000000.0
2005-08-03 02:49:00,6.12075,6.12124,6.11972,6.12044,13000000.0
2005-08-03 02:50:00,6.12095,6.12153,6.12064,6.1214,14000000.0
2005-08-03 02:51:00,6.12107,6.12174,6.12041,6.12158,15000000.0
2005-08-03 02:52:00,6.12151,6.12271,6.1212,6.1212,15000000.0
2005-08-03 02:53:00,6.12119,6.12277,6.12119,6.12274,9000000.0
2005-08-03 02:54:00,6.12272,6.12327,6.12219,6.12223,13000000.0
2005-08-03 02:55:00,6.12227,6.1249,6.12227,6.12439,11000000.0
2005-08-03 02:56:00,6.12417,6.12509,6.1238,6.1241,18000000.0
2005-08-03 02:57:00,6.12449,6.12509,6.12407,6.12427,13000000.0
2005-08-03 02:58:00,6.12451,6.12591,6.12425,6.12591,9000000.0
2005-08-03 02:59:00,6.12613,6.12676,6.12505,6.12676,14000000.0
2005-08-03 03:00:00,6.12636,6.12653,6.12402,6.12525,11000000.0
2005-08-03 03:01:00,6.12506,6.12506,6.12428,6.12502,11000000.0
2005-08-03 03:02:00,6.12423,6.12454,6.12321,6.12339,11000000.0
2005-08-03 03:03:00,6.12273,6.12431,6.12268,6.12403,23000000.0
2005-08-03 03:04:00,6.1237,6.12496,6.12338,6.12433,11000000.0
2005-08-03 03:05:00,6.12446,6.12559,6.12405,6.12559,17000000.0
2005-08-03 03:06:00,6.12601,6.12601,6.12462,6.12519,9000000.0
2005-08-03 03:07:00,6.12456,6.12537,6.1236,6.12487,15000000.0
2005-08-03 03:08:00,6.12508,6.12508,6.12403,6.12508,12000000.0
2005-08-03 03:09:00,6.12545,6.1257,6.12356,6.12356,15000000.0
2005-08-03 03:10:00,6.12343,6.1251,6.12343,6.12434,19000000.0
2005-08-03 03:11:00,6.12441,6.12489,6.12345,6.12424,15000000.0
2005-08-03 03:12:00,6.12424,6.1261,6.12422,6.12515,18000000.0
2005-08-03 03:13:00,6.12491,6.12517,6.12423,6.12498,18000000.0
2005-08-03 03:14:00,6.12444,6.12531,6.12419,6.12516,10000000.0
2005-08-03 03:15:00,6.12501,6.12543,6.12478,6.12508,7000000.0
2005-08-03 03:16:00,6.1252,6.1252,6.12401,6.12401,8000000.0
2005-08-03 03:17:00,6.12388,6.12522,6.12388,6.12398,10000000.0
2005-08-03 03:18:00,6.12466,6.1258,6.12466,6.12551,15000000.0
2005-08-03 03:19:00,6.12582,6.12693,6.12579,6.12693,10000000.0
2005-08-03 03:20:00,6.12749,6.12922,6.1273,6.12898,16000000.0
2005-08-03 03:21:00,6.12902,6.12905,6.12784,6.12878,11000000.0
2005-08-03 03:22:00,6.12915,6.12925,6.12677,6.12677,10000000.0
2005-08-03 03:23:00,6.12841,6.12956,6.12799,6.12908,12000000.0
2005-08-03 03:24:00,6.13027,6.13323,6.13027,6.13064,13000000.0
2005-08-03 03:25:00,6.13028,6.13028,6.12751,6.12751,11000000.0
2005-08-03 03:26:00,6.12807,6.12807,6.12646,6.12646,13000000.0
2005-08-03 03:27:00,6.12668,6.1271,6.12565,6.1263,14000000.0
2005-08-03 03:28:00,6.12629,6.12852,6.12591,6.12741,18000000.0
2005-08-03 03:29:00,6.12753,6.12823,6.12678,6.127,15000000.0
2005-08-03 03:30:00,6.12725,6.12782,6.12695,6.12782,10000000.0
2005-08-03 03:31:00,6.1278,6.12884,6.12652,6.12857,13000000.0
2005-08-03 03:32:00,6.12811,6.12851,6.12724,6.12782,16000000.0
2005-08-03 03:33:00,6.12806,6.12958,6.12792,6.12882,13000000.0
2005-08-03 03:34:00,6.12872,6.12936,6.1276,6.12936,16000000.0
2005-08-03 03:35:00,6.12976,6.1301,6.12917,6.12917,10000000.0
2005-08-03 03:36:00,6.12916,6.1307,6.12916,6.13009,11000000.0
2005-08-03 03:37:00,6.13022,6.13088,6.13022,6.1304,13000000.0
2005-08-03 03:38:00,6.13007,6.13065,6.12922,6.13047,13000000.0
2005-08-03 03:39:00,6.13087,6.1312,6.12977,6.13089,13000000.0
2005-08-03 03:40:00,6.13167,6.13347,6.13161,6.13193,12000000.0
2005-08-03 03:41:00,6.13247,6.13317,6.13154,6.13214,16000000.0
2005-08-03 03:42:00,6.13193,6.13193,6.12976,6.13087,21000000.0
2005-08-03 03:43:00,6.13027,6.13103,6.12947,6.13103,18000000.0
2005-08-03 03:44:00,6.13015,6.13085,6.12973,6.13039,15000000.0
2005-08-03 03:45:00,6.12933,6.13054,6.12927,6.13027,9000000.0
2005-08-03 03:46:00,6.12964,6.13022,6.12915,6.12948,8000000.0
2005-08-03 03:47:00,6.12958,6.12969,6.12859,6.12859,11000000.0
2005-08-03 03:48:00,6.1302,6.13027,6.12896,6.12896,9000000.0
2005-08-03 03:49:00,6.1293,6.13088,6.12902,6.12902,16000000.0
2005-08-03 03:50:00,6.12898,6.13155,6.12898,6.13139,19000000.0
2005-08-03 03:51:00,6.13152,6.13152,6.13024,6.13071,9000000.0
2005-08-03 03:52:00,6.13086,6.13124,6.12984,6.13107,19000000.0
2005-08-03 03:53:00,6.1312,6.13214,6.13102,6.13207,10000000.0
2005-08-03 03:54:00,6.1319,6.13245,6.13114,6.13127,17000000.0
2005-08-03 03:55:00,6.13157,6.13163,6.13058,6.13064,16000000.0
2005-08-03 03:56:00,6.13133,6.13222,6.13115,6.13222,7000000.0
2005-08-03 03:57:00,6.13282,6.13282,6.1311,6.13168,11000000.0
2005-08-03 03:58:00,6.13182,6.13249,6.13096,6.13119,12000000.0
2005-08-03 03:59:00,6.13177,6.13177,6.13073,6.13165,17000000.0
2005-08-03 04:00:00,6.13201,6.13219,6.13141,6.13201,12000000.0
2005-08-03 04:01:00,6.1307,6.13212,6.13006,6.13072,16000000.0
2005-08-03 04:02:00,6.13134,6.13307,6.13066,6.13129,14000000.0
2005-08-03 04:03:00,6.13221,6.13445,6.13221,6.13386,12000000.0
2005-08-03 04:04:00,6.13364,6.134,6.13198,6.13357,16000000.0
2005-08-03 04:05:00,6.13353,6.13403,6.1326,6.13403,13000000.0
2005-08-03 04:06:00,6.13233,6.13327,6.12879,6.12879,16000000.0
2005-08-03 04:07:00,6.12922,6.12926,6.12776,6.12805,13000000.0
2005-08-03 04:08:00,6.12779,6.12827,6.12654,6.1274,14000000.0
2005-08-03 04:09:00,6.12719,6.12763,6.12618,6.12625,10000000.0
2005-08-03 04:10:00,6.12625,6.1272,6.12604,6.12659,12000000.0
2005-08-03 04:11:00,6.12671,6.12708,6.12515,6.12708,14000000.0
2005-08-03 04:12:00,6.12754,6.12754,6.12633,6.12735,19000000.0
2005-08-03 04:13:00,6.12757,6.12775,6.12548,6.12548,20000000.0
2005-08-03 04:14:00,6.12655,6.12716,6.12376,6.12376,12000000.0
2005-08-03 04:15:00,6.12544,6.12563,6.12352,6.12352,8000000.0
2005-08-03 04:16:00,6.12502,6.12514,6.1237,6.1237,13000000.0
2005-08-03 04:17:00,6.12375,6.12542,6.12375,6.12542,15000000.0
2005-08-03 04:18:00,6.12507,6.12546,6.12402,6.12402,9000000.0
2005-08-03 04:19:00,6.12546,6.12595,6.12452,6.12589,12000000.0
2005-08-03 04:20:00,6.12618,6.12618,6.12413,6.12472,9000000.0
2005-08-03 04:21:00,6.12487,6.12549,6.12472,6.12548,17000000.0
2005-08-03 04:22:00,6.12562,6.12563,6.12376,6.12376,14000000.0
2005-08-03 04:23:00,6.12448,6.126,6.12448,6.126,10000000.0
2005-08-03 04:24:00,6.12635,6.12635,6.12431,6.12431,12000000.0
2005-08-03 04:25:00,6.12571,6.12586,6.12513,6.12555,10000000.0
2005-08-03 04:26:00,6.12608,6.12608,6.12517,6.12584,7000000.0
2005-08-03 04:27:00,6.12454,6.12581,6.12454,6.12467,15000000.0
2005-08-03 04:28:00,6.12489,6.12686,6.12489,6.12686,7000000.0
2005-08-03 04:29:00,6.12558,6.12685,6.12424,6.12596,14000000.0
2005-08-03 04:30:00,6.12588,6.12695,6.12534,6.12653,11000000.0
2005-08-03 04:31:00,6.12641,6.12641,6.12465,6.12498,15000000.0
2005-08-03 04:32:00,6.12523,6.12665,6.12523,6.1261,17000000.0
2005-08-03 04:33:00,6.12526,6.12674,6.12526,6.12549,14000000.0
2005-08-03 04:34:00,6.12589,6.12655,6.12566,6.12573,9000000.0
2005-08-03 04:35:00,6.12634,6.12786,6.12634,6.1269,12000000.0
2005-08-03 04:36:00,6.12766,6.12927,6.12766,6.12911,12000000.0
2005-08-03 04:37:00,6.12932,6.12932,6.12755,6.12755,12000000.0
2005-08-03 04:38:00,6.12862,6.12918,6.12727,6.12918,11000000.0
2005-08-03 04:39:00,6.1295,6.1295,6.12739,6.12739,17000000.0
2005-08-03 04:40:00,6.1273,6.12856,6.1273,6.12856,9000000.0
2005-08-03 04:41:00,6.12856,6.12956,6.12799,6.12926,10000000.0
2005-08-03 04:42:00,6.12861,6.12928,6.12788,6.12886,8000000.0
2005-08-03 04:43:00,6.12722,6.12766,6.1261,6.12698,18000000.0
2005-08-03 04:44:00,6.12676,6.12727,6.12614,6.12671,9000000.0
2005-08-03 04:45:00,6.12713,6.12713,6.12456,6.12551,9000000.0
2005-08-03 04:46:00,6.12564,6.12569,6.12433,6.12539,16000000.0
2005-08-03 04:47:00,6.12414,6.12551,6.12375,6.12525,12000000.0
2005-08-03 04:48:00,6.12367,6.12561,6.12367,6.12561,10000000.0
2005-08-03 04:49:00,6.12584,6.12643,6.12479,6.12561,16000000.0
2005-08-03 04:50:00,6.12626,6.12626,6.12475,6.12484,16000000.0
2005-08-03 04:51:00,6.12489,6.12695,6.12489,6.12498,20000000.0
2005-08-03 04:52:00,6.1253,6.12647,6.12522,6.12549,13000000.0
2005-08-03 04:53:00,6.12639,6.12639,6.12528,6.12528,11000000.0
2005-08-03 04:54:00,6.12509,6.12616,6.12498,6.12616,11000000.0
2005-08-03 04:55:00,6.12633,6.12673,6.12586,6.12664,12000000.0
2005-08-03 04:56:00,6.12645,6.12647,6.12516,6.12647,16000000.0
2005-08-03 04:57:00,6.12765,6.12765,6.1261,6.12612,7000000.0
2005-08-03 04:58:00,6.12614,6.12715,6.12557,6.12557,13000000.0
2005-08-03 04:59:00,6.12569,6.12678,6.12522,6.12591,17000000.0
2005-08-03 05:00:00,6.12604,6.12653,6.12524,6.12642,10000000.0
2005-08-03 05:01:00,6.12657,6.12702,6.12525,6.12692,13000000.0
2005-08-03 05:02:00,6.12691,6.12691,6.12538,6.12659,18000000.0
2005-08-03 05:03:00,6.12522,6.12698,6.12522,6.12698,9000000.0
2005-08-03 05:04:00,6.12689,6.12715,6.1254,6.1259,12000000.0
2005-08-03 05:05:00,6.12584,6.12641,6.12529,6.12641,10000000.0
2005-08-03 05:06:00,6.1267,6.1267,6.1255,6.12566,20000000.0
2005-08-03 05:07:00,6.12575,6.12744,6.12575,6.12737,10000000.0
2005-08-03 05:08:00,6.12698,6.12749,6.12618,6.12722,17000000.0
2005-08-03 05:09:00,6.12794,6.12826,6.12653,6.12699,15000000.0
2005-08-03 05:10:00,6.12736,6.12761,6.12657,6.12678,10000000.0
2005-08-03 05:11:00,6.12656,6.12754,6.12623,6.12635,16000000.0
2005-08-03 05:12:00,6.12635,6.12696,6.12572,6.12572,7000000.0
2005-08-03 05:13:00,6.12656,6.12724,6.12638,6.1265,12000000.0
2005-08-03 05:14:00,6.12613,6.12719,6.1257,6.1268,14000000.0
2005-08-03 05:15:00,6.12686,6.12768,6.12644,6.12768,16000000.0
2005-08-03 05:16:00,6.12743,6.12771,6.12642,6.12645,15000000.0
2005-08-03 05:17:00,6.1264,6.12745,6.12583,6.12745,10000000.0
2005-08-03 05:18:00,6.12795,6.12814,6.12767,6.12777,13000000.0
2005-08-03 05:19:00,6.12777,6.12796,6.12776,6.12795,13000000.0
2005-08-03 05:20:00,6.12799,6.12806,6.12782,6.12792,20000000.0
2005-08-03 05:21:00,6.12747,6.12747,6.12662,6.12719,9000000.0
2005-08-03 05:22:00,6.1271,6.12737,6.12556,6.12556,17000000.0
2005-08-03 05:23:00,6.12553,6.12676,6.12553,6.1266,14000000.0
2005-08-03 05:24:00,6.12688,6.128,6.12672,6.12775,19000000.0
2005-08-03 05:25:00,6.12752,6.12771,6.1264,6.12684,13000000.0
2005-08-03 05:26:00,6.12678,6.12814,6.12678,6.12797,13000000.0
2005-08-03 05:27:00,6.12801,6.12801,6.12607,6.1265,13000000.0
2005-08-03 05:28:00,6.1265,6.12786,6.12635,6.12726,10000000.0
2005-08-03 05:29:00,6.12776,6.1283,6.12685,6.1283,17000000.0
2005-08-03 05:30:00,6.12846,6.12849,6.12757,6.12837,21000000.0
2005-08-03 05:31:00,6.1289,6.1289,6.12702,6.12702,13000000.0
2005-08-03 05:32:00,6.12709,6.12835,6.12709,6.12791,16000000.0
2005-08-03 05:33:00,6.12793,6.12813,6.12666,6.12813,13000000.0
2005-08-03 05:34:00,6.12828,6.12828,6.12693,6.12693,13000000.0
2005-08-03 05:35:00,6.12641,6.12818,6.12641,6.12818,14000000.0
2005-08-03 05:36:00,6.12831,6.12863,6.12706,6.12863,18000000.0
2005-08-03 05:37:00,6.1289,6.1289,6.12776,6.12776,12000000.0
2005-08-03 05:38:00,6.12733,6.12733,6.12639,6.1269,13000000.0
2005-08-03 05:39:00,6.12703,6.12703,6.12526,6.12532,21000000.0
2005-08-03 05:40:00,6.1254,6.12724,6.1254,6.12637,14000000.0
2005-08-03 05:41:00,6.12703,6.12754,6.12566,6.12598,13000000.0
2005-08-03 05:42:00,6.12507,6.1257,6.12385,6.12385,8000000.0
2005-08-03 05:43:00,6.12518,6.12614,6.12466,6.12528,13000000.0
2005-08-03 05:44:00,6.12492,6.12577,6.12422,6.12445,13000000.0
2005-08-03 05:45:00,6.12488,6.12645,6.12449,6.12559,24000000.0
2005-08-03 05:46:00,6.12601,6.12633,6.12461,6.12461,14000000.0
2005-08-03 05:47:00,6.12467,6.12627,6.12467,6.12609,11000000.0
2005-08-03 05:48:00,6.12607,6.12607,6.12397,6.12415,18000000.0
2005-08-03 05:49:00,6.12394,6.12534,6.12394,6.12468,10000000.0
2005-08-03 05:50:00,6.12513,6.1255,6.12438,6.12476,10000000.0
2005-08-03 05:51:00,6.12543,6.12565,6.12473,6.12501,11000000.0
2005-08-03 05:52:00,6.12512,6.12631,6.12495,6.12604,19000000.0
2005-08-03 05:53:00,6.12612,6.12635,6.1254,6.12601,15000000.0
2005-08-03 05:54:00,6.12645,6.12707,6.12566,6.12566,7000000.0
2005-08-03 05:55:00,6.12603,6.12685,6.12548,6.12548,12000000.0
2005-08-03 05:56:00,6.12581,6.12736,6.12581,6.12733,16000000.0
2005-08-03 05:57:00,6.1276,6.12773,6.12601,6.12714,11000000.0
2005-08-03 05:58:00,6.12671,6.12772,6.12621,6.12738,22000000.0
2005-08-03 05:59:00,6.12734,6.12806,6.12664,6.12806,9000000.0
2005-08-03 06:00:00,6.12815,6.12815,6.12669,6.12743,17000000.0
2005-08-03 06:01:00,6.12741,6.12785,6.12681,6.12764,18000000.0
2005-08-03 06:02:00,6.12726,6.12859,6.12724,6.1282,18000000.0
2005-08-03 06:03:00,6.12786,6.12826,6.12715,6.12826,16000000.0
2005-08-03 06:04:00,6.12887,6.12897,6.12803,6.12829,8000000.0
2005-08-03 06:05:00,6.12786,6.12847,6.12737,6.12815,10000000.0
2005-08-03 06:06:00,6.12762,6.12896,6.12752,6.12767,27000000.0
2005-08-03 06:07:00,6.12727,6.12802,6.1269,6.12732,17000000.0
2005-08-03 06:08:00,6.1281,6.12883,6.12754,6.12872,14000000.0
2005-08-03 06:09:00,6.12865,6.12865,6.12711,6.12718,13000000.0
2005-08-03 06:10:00,6.12727,6.12953,6.12727,6.12754,14000000.0
2005-08-03 06:11:00,6.12768,6.12863,6.12751,6.12755,16000000.0
2005-08-03 06:12:00,6.12829,6.12961,6.12824,6.12961,17000000.0
2005-08-03 06:13:00,6.1281,6.12973,6.12773,6.12777,14000000.0
2005-08-03 06:14:00,6.12753,6.1293,6.12753,6.1293,12000000.0
2005-08-03 06:15:00,6.1287,6.12948,6.12756,6.12872,13000000.0
2005-08-03 06:16:00,6.12885,6.1291,6.12801,6.1291,14000000.0
2005-08-03 06:17:00,6.1296,6.12985,6.12843,6.12916,11000000.0
2005-08-03 06:18:00,6.1295,6.13028,6.12893,6.13006,12000000.0
2005-08-03 06:19:00,6.12996,6.13007,6.12859,6.12932,19000000.0
2005-08-03 06:20:00,6.12917,6.12947,6.12841,6.12933,11000000.0
2005-08-03 06:21:00,6.12925,6.12953,6.12864,6.12883,9000000.0
2005-08-03 06:22:00,6.12791,6.12919,6.12719,6.12752,22000000.0
2005-08-03 06:23:00,6.12768,6.12821,6.12649,6.12649,18000000.0
2005-08-03 06:24:00,6.12691,6.12767,6.12677,6.12716,8000000.0
2005-08-03 06:25:00,6.12795,6.12892,6.12791,6.12866,9000000.0
2005-08-03 06:26:00,6.12843,6.1287,6.12759,6.12813,13000000.0
2005-08-03 06:27:00,6.12736,6.12903,6.12736,6.12903,15000000.0
2005-08-03 06:28:00,6.12886,6.12891,6.12697,6.12697,18000000.0
2005-08-03 06:29:00,6.12777,6.1281,6.12613,6.12613,16000000.0
2005-08-03 06:30:00,6.12641,6.12792,6.12641,6.12792,10000000.0
2005-08-03 06:31:00,6.12744,6.12793,6.12588,6.12705,13000000.0
2005-08-03 06:32:00,6.12756,6.12884,6.12756,6.1287,10000000.0
2005-08-03 06:33:00,6.12837,6.12841,6.12674,6.1275,10000000.0
2005-08-03 06:34:00,6.12759,6.12794,6.12704,6.12745,15000000.0
2005-08-03 06:35:00,6.12741,6.12741,6.12576,6.127,13000000.0
2005-08-03 06:36:00,6.12782,6.12782,6.12543,6.12663,23000000.0
2005-08-03 06:37:00,6.12609,6.12622,6.12506,6.12506,11000000.0
2005-08-03 06:38:00,6.12534,6.12796,6.12534,6.12796,17000000.0
2005-08-03 06:39:00,6.12693,6.12782,6.12651,6.12718,8000000.0
2005-08-03 06:40:00,6.12642,6.12769,6.12636,6.1268,15000000.0
2005-08-03 06:41:00,6.12768,6.1277,6.12616,6.12626,15000000.0
2005-08-03 06:42:00,6.12716,6.12764,6.12559,6.12593,16000000.0
2005-08-03 06:43:00,6.12586,6.12676,6.1257,6.12628,12000000.0
2005-08-03 06:44:00,6.12649,6.12724,6.12573,6.12592,13000000.0
2005-08-03 06:45:00,6.12575,6.12717,6.12568,6.12653,14000000.0
2005-08-03 06:46:00,6.12647,6.12647,6.12548,6.12578,12000000.0
2005-08-03 06:47:00,6.12577,6.12736,6.12566,6.12685,11000000.0
2005-08-03 06:48:00,6.12695,6.12695,6.1253,6.12571,15000000.0
2005-08-03 06:49:00,6.12676,6.12729,6.12669,6.12729,17000000.0
2005-08-03 06:50:00,6.12729,6.12739,6.12655,6.12658,13000000.0
2005-08-03 06:51:00,6.12649,6.12676,6.12562,6.12597,8000000.0
2005-08-03 06:52:00,6.1267,6.12728,6.12579,6.12671,14000000.0
2005-08-03 06:53:00,6.12676,6.12676,6.12541,6.12621,13000000.0
2005-08-03 06:54:00,6.12653,6.12684,6.12558,6.12684,8000000.0
2005-08-03 06:55:00,6.12777,6.12886,6.12731,6.12775,10000000.0
2005-08-03 06:56:00,6.12787,6.1288,6.12764,6.12815,11000000.0
2005-08-03 06:57:00,6.1281,6.12826,6.12711,6.12739,17000000.0
2005-08-03 06:58:00,6.12691,6.1279,6.12626,6.12626,12000000.0
2005-08-03 06:59:00,6.1261,6.12777,6.1261,6.12766,14000000.0
2005-08-03 07:00:00,6.12772,6.12777,6.12669,6.12777,11000000.0
2005-08-03 07:01:00,6.12811,6.12811,6.12735,6.12736,10000000.0
2005-08-03 07:02:00,6.12767,6.12837,6.12659,6.12717,14000000.0
2005-08-03 07:03:00,6.12743,6.12893,6.12738,6.12893,7000000.0
2005-08-03 07:04:00,6.129,6.12909,6.12824,6.12827,16000000.0
2005-08-03 07:05:00,6.1281,6.12924,6.12796,6.12924,15000000.0
2005-08-03 07:06:00,6.12966,6.12966,6.12814,6.12912,16000000.0
2005-08-03 07:07:00,6.12901,6.12947,6.1282,6.12838,12000000.0
2005-08-03 07:08:00,6.12863,6.12885,6.12811,6.12842,8000000.0
2005-08-03 07:09:00,6.12864,6.12864,6.12757,6.12802,8000000.0
2005-08-03 07:10:00,6.12829,6.1291,6.12724,6.12889,16000000.0
2005-08-03 07:11:00,6.12904,6.12917,6.12727,6.12824,17000000.0
2005-08-03 07:12:00,6.12749,6.1284,6.12701,6.12833,20000000.0
2005-08-03 07:13:00,6.12862,6.12868,6.12721,6.12748,18000000.0
2005-08-03 07:14:00,6.12883,6.12885,6.1278,6.1278,11000000.0
2005-08-03 07:15:00,6.12776,6.12888,6.12776,6.12876,18000000.0
2005-08-03 07:16:00,6.12878,6.12913,6.12877,6.12892,18000000.0
2005-08-03 07:17:00,6.12843,6.12851,6.12692,6.12729,12000000.0
2005-08-03 07:18:00,6.12892,6.129,6.12864,6.12876,18000000.0
2005-08-03 07:19:00,6.1285,6.12853,6.12644,6.12644,14000000.0
2005-08-03 07:20:00,6.12758,6.12826,6.12714,6.12736,18000000.0
2005-08-03 07:21:00,6.1274,6.12809,6.12699,6.12808,13000000.0
2005-08-03 07:22:00,6.12854,6.12854,6.12777,6.12809,14000000.0
2005-08-03 07:23:00,6.12785,6.12785,6.12623,6.1274,15000000.0
2005-08-03 07:24:00,6.12781,6.12833,6.12642,6.12642,16000000.0
2005-08-03 07:25:00,6.12739,6.12771,6.12711,6.12725,15000000.0
2005-08-03 07:26:00,6.12757,6.12858,6.12741,6.12858,13000000.0
2005-08-03 07:27:00,6.1287,6.1287,6.12755,6.12862,12000000.0
2005-08-03 07:28:00,6.12875,6.12875,6.127,6.12815,22000000.0
2005-08-03 07:29:00,6.12826,6.12856,6.12717,6.12717,16000000.0
2005-08-03 07:30:00,6.12835,6.12885,6.12724,6.12729,14000000.0
2005-08-03 07:31:00,6.1278,6.12818,6.12696,6.1273,13000000.0
2005-08-03 07:32:00,6.12672,6.1294,6.12672,6.12897,9000000.0
2005-08-03 07:33:00,6.1282,6.12853,6.12714,6.12805,7000000.0
2005-08-03 07:34:00,6.12775,6.1287,6.12764,6.12844,18000000.0
2005-08-03 07:35:00,6.12787,6.12846,6.12722,6.12846,9000000.0
2005-08-03 07:36:00,6.12867,6.12867,6.12764,6.12806,13000000.0
2005-08-03 07:37:00,6.12773,6.12888,6.12766,6.12888,11000000.0
2005-08-03 07:38:00,6.12915,6.12922,6.12798,6.12869,11000000.0
2005-08-03 07:39:00,6.12858,6.1295,6.128,6.12824,19000000.0
2005-08-03 07:40:00,6.12887,6.12962,6.12765,6.12953,11000000.0
2005-08-03 07:41:00,6.12907,6.12945,6.12826,6.12885,7000000.0
2005-08-03 07:42:00,6.12899,6.12965,6.12777,6.12777,13000000.0
2005-08-03 07:43:00,6.1271,6.12812,6.1271,6.12812,14000000.0
2005-08-03 07:44:00,6.12829,6.12858,6.1275,6.12847,10000000.0
2005-08-03 07:45:00,6.12767,6.12794,6.12679,6.12709,8000000.0
2005-08-03 07:46:00,6.12718,6.12847,6.12691,6.12742,13000000.0
2005-08-03 07:47:00,6.12803,6.12834,6.12747,6.12768,15000000.0
2005-08-03 07:48:00,6.12781,6.12825,6.12703,6.12754,13000000.0
2005-08-03 07:49:00,6.12797,6.12905,6.12794,6.12905,10000000.0
2005-08-03 07:50:00,6.12925,6.12925,6.1278,6.1288,17000000.0
2005-08-03 07:51:00,6.12875,6.12897,6.12768,6.1287,16000000.0
2005-08-03 07:52:00,6.12904,6.12904,6.12821,6.12847,13000000.0
2005-08-03 07:53:00,6.12892,6.12911,6.12759,6.12801,10000000.0
2005-08-03 07:54:00,6.1257,6.12693,6.12428,6.12507,11000000.0
2005-08-03 07:55:00,6.12574,6.12629,6.12497,6.126,12000000.0
2005-08-03 07:56:00,6.12633,6.12654,6.12452,6.12529,13000000.0
2005-08-03 07:57:00,6.12521,6.12608,6.12484,6.12542,8000000.0
2005-08-03 07:58:00,6.1241,6.12541,6.12382,6.12466,14000000.0
2005-08-03 07:59:00,6.12525,6.12585,6.12437,6.12585,15000000.0
2005-08-03 08:00:00,6.12571,6.12571,6.12393,6.12521,10000000.0
2005-08-03 08:01:00,6.12527,6.12582,6.12448,6.12582,13000000.0
2005-08-03 08:02:00,6.12594,6.12629,6.1251,6.1251,14000000.0
2005-08-03 08:03:00,6.12539,6.12658,6.12539,6.12587,12000000.0
2005-08-03 08:04:00,6.1269,6.1269,6.1247,6.1247,16000000.0
2005-08-03 08:05:00,6.12412,6.12493,6.12386,6.12386,14000000.0
2005-08-03 08:06:00,6.12406,6.1256,6.12369,6.1244,19000000.0
2005-08-03 08:07:00,6.12435,6.12498,6.12358,6.12498,19000000.0
2005-08-03 08:08:00,6.12528,6.12528,6.12348,6.12348,11000000.0
2005-08-03 08:09:00,6.12267,6.12272,6.12063,6.12115,10000000.0
2005-08-03 08:10:00,6.12102,6.1222,6.1206,6.12152,16000000.0
2005-08-03 08:11:00,6.12298,6.12303,6.12152,6.12234,9000000.0
2005-08-03 08:12:00,6.1229,6.12314,6.12192,6.12271,10000000.0
2005-08-03 08:13:00,6.12279,6.12304,6.11979,6.12221,11000000.0
2005-08-03 08:14:00,6.12079,6.12265,6.12079,6.12189,12000000.0
2005-08-03 08:15:00,6.12183,6.12246,6.12105,6.1222,15000000.0
2005-08-03 08:16:00,6.12273,6.12402,6.12273,6.12391,14000000.0
2005-08-03 08:17:00,6.12318,6.12334,6.12203,6.12217,10000000.0
2005-08-03 08:18:00,6.12191,6.12297,6.12191,6.12297,9000000.0
2005-08-03 08:19:00,6.12203,6.12207,6.1206,6.12105,11000000.0
2005-08-03 08:20:00,6.12078,6.12109,6.11826,6.11826,11000000.0
2005-08-03 08:21:00,6.11913,6.11929,6.11797,6.11903,20000000.0
2005-08-03 08:22:00,6.11917,6.11963,6.11754,6.11796,8000000.0
2005-08-03 08:23:00,6.11782,6.11782,6.11523,6.11648,12000000.0
2005-08-03 08:24:00,6.11485,6.11796,6.11485,6.11796,13000000.0
2005-08-03 08:25:00,6.11752,6.11752,6.11571,6.11701,12000000.0
2005-08-03 08:26:00,6.11672,6.11672,6.11495,6.11536,13000000.0
2005-08-03 08:27:00,6.11471,6.11471,6.11342,6.11347,11000000.0
2005-08-03 08:28:00,6.11406,6.11483,6.11347,6.11386,8000000.0
2005-08-03 08:29:00,6.11422,6.11545,6.11275,6.11491,12000000.0
2005-08-03 08:30:00,6.1143,6.11447,6.11328,6.11408,11000000.0
2005-08-03 08:31:00,6.11372,6.11471,6.11372,6.11444,10000000.0
2005-08-03 08:32:00,6.11393,6.11487,6.11311,6.11311,13000000.0
2005-08-03 08:33:00,6.11523,6.11575,6.11432,6.11444,11000000.0
2005-08-03 08:34:00,6.11459,6.11586,6.11411,6.11586,17000000.0
2005-08-03 08:35:00,6.11506,6.11566,6.11449,6.11449,11000000.0
2005-08-03 08:36:00,6.11606,6.11618,6.11349,6.1148,10000000.0
2005-08-03 08:37:00,6.11467,6.11467,6.1125,6.11283,9000000.0
2005-08-03 08:38:00,6.11319,6.11557,6.11154,6.11315,18000000.0
2005-08-03 08:39:00,6.1133,6.1135,6.11169,6.11254,8000000.0
2005-08-03 08:40:00,6.11294,6.11329,6.11241,6.11278,7000000.0
2005-08-03 08:41:00,6.11292,6.11469,6.11292,6.11333,16000000.0
2005-08-03 08:42:00,6.1136,6.11363,6.11127,6.11197,14000000.0
2005-08-03 08:43:00,6.11095,6.11205,6.11021,6.11021,12000000.0
2005-08-03 08:44:00,6.11097,6.1111,6.10845,6.10845,9000000.0
2005-08-03 08:45:00,6.10905,6.11061,6.10855,6.11007,18000000.0
2005-08-03 08:46:00,6.11027,6.11128,6.10924,6.11036,14000000.0
2005-08-03 08:47:00,6.11103,6.11175,6.11021,6.11175,18000000.0
2005-08-03 08:48:00,6.11244,6.11356,6.11056,6.11356,12000000.0
2005-08-03 08:49:00,6.11338,6.11338,6.11148,6.1131,14000000.0
2005-08-03 08:50:00,6.11129,6.11227,6.11022,6.11227,16000000.0
2005-08-03 08:51:00,6.11213,6.11271,6.11117,6.11169,21000000.0
2005-08-03 08:52:00,6.11168,6.11267,6.11089,6.11227,20000000.0
2005-08-03 08:53:00,6.11164,6.11167,6.11016,6.11089,7000000.0
2005-08-03 08:54:00,6.11096,6.11172,6.1104,6.11172,17000000.0
2005-08-03 08:55:00,6.11152,6.11165,6.10914,6.10972,12000000.0
2005-08-03 08:56:00,6.11001,6.1109,6.10784,6.10927,17000000.0
2005-08-03 08:57:00,6.11111,6.11135,6.109,6.10976,16000000.0
2005-08-03 08:58:00,6.11008,6.11008,6.10718,6.10767,12000000.0
2005-08-03 08:59:00,6.10774,6.10806,6.10662,6.10662,13000000.0
2005-08-03 09:00:00,6.10761,6.10835,6.10666,6.10813,17000000.0
2005-08-03 09:01:00,6.10928,6.11086,6.10833,6.11086,13000000.0
2005-08-03 09:02:00,6.11093,6.11106,6.10858,6.10983,8000000.0
2005-08-03 09:03:00,6.10997,6.10997,6.10736,6.10866,16000000.0
2005-08-03 09:04:00,6.10765,6.10887,6.10713,6.1085,8000000.0
2005-08-03 09:05:00,6.10845,6.1103,6.10845,6.11013,11000000.0
2005-08-03 09:06:00,6.11004,6.11087,6.10967,6.10967,10000000.0
2005-08-03 09:07:00,6.11011,6.11111,6.11005,6.11075,10000000.0
2005-08-03 09:08:00,6.10968,6.11073,6.10903,6.11034,19000000.0
2005-08-03 09:09:00,6.11006,6.11019,6.10834,6.10871,16000000.0
2005-08-03 09:10:00,6.10875,6.11024,6.10875,6.10971,8000000.0
2005-08-03 09:11:00,6.11032,6.11093,6.10973,6.11046,11000000.0
2005-08-03 09:12:00,6.11024,6.11101,6.10978,6.11027,16000000.0
2005-08-03 09:13:00,6.1094,6.11002,6.10783,6.10783,15000000.0
2005-08-03 09:14:00,6.10699,6.10714,6.10483,6.10535,17000000.0
2005-08-03 09:15:00,6.10571,6.10607,6.10478,6.10595,12000000.0
2005-08-03 09:16:00,6.10602,6.10645,6.10467,6.10484,14000000.0
2005-08-03 09:17:00,6.10515,6.10539,6.1041,6.10511,14000000.0
2005-08-03 09:18:00,6.10497,6.10587,6.10352,6.10537,18000000.0
2005-08-03 09:19:00,6.10563,6.10587,6.1047,6.1047,14000000.0
2005-08-03 09:20:00,6.10498,6.10579,6.10498,6.10539,18000000.0
2005-08-03 09:21:00,6.10563,6.10563,6.10376,6.10421,17000000.0
2005-08-03 09:22:00,6.10509,6.10519,6.10326,6.10393,13000000.0
2005-08-03 09:23:00,6.10457,6.10596,6.10442,6.1046,12000000.0
2005-08-03 09:24:00,6.1056,6.106,6.10502,6.106,14000000.0
2005-08-03 09:25:00,6.1061,6.10626,6.10425,6.10425,9000000.0
2005-08-03 09:26:00,6.10362,6.10458,6.10304,6.10307,13000000.0
2005-08-03 09:27:00,6.10363,6.10543,6.10363,6.10487,13000000.0
2005-08-03 09:28:00,6.10549,6.10567,6.10484,6.10567,19000000.0
2005-08-03 09:29:00,6.10622,6.10628,6.10523,6.1062,14000000.0
2005-08-03 09:30:00,6.10503,6.10624,6.10503,6.10566,15000000.0
2005-08-03 09:31:00,6.10445,6.1064,6.10445,6.10603,11000000.0
2005-08-03 09:32:00,6.10596,6.10666,6.10454,6.10666,16000000.0
2005-08-03 09:33:00,6.10636,6.1067,6.10561,6.10657,9000000.0
2005-08-03 09:34:00,6.10546,6.10676,6.10534,6.10544,18000000.0
2005-08-03 09:35:00,6.10631,6.10648,6.10442,6.106,14000000.0
2005-08-03 09:36:00,6.10626,6.1064,6.10417,6.1064,16000000.0
2005-08-03 09:37:00,6.10485,6.1074,6.10485,6.10735,20000000.0
2005-08-03 09:38:00,6.10727,6.10736,6.10574,6.10635,19000000.0
2005-08-03 09:39:00,6.10658,6.10723,6.10616,6.10705,16000000.0
2005-08-03 09:40:00,6.10695,6.10797,6.10617,6.10617,12000000.0
2005-08-03 09:41:00,6.10642,6.10736,6.10635,6.10716,18000000.0
2005-08-03 09:42:00,6.10734,6.10755,6.1065,6.1065,16000000.0
2005-08-03 09:43:00,6.10624,6.10716,6.10512,6.1062,15000000.0
2005-08-03 09:44:00,6.10547,6.10653,6.10504,6.10504,13000000.0
2005-08-03 09:45:00,6.10575,6.10613,6.10466,6.1048,13000000.0
2005-08-03 09:46:00,6.10509,6.10669,6.10489,6.1062,17000000.0
2005-08-03 09:47:00,6.10641,6.10662,6.10473,6.10597,13000000.0
2005-08-03 09:48:00,6.1063,6.1063,6.10465,6.10564,16000000.0
2005-08-03 09:49:00,6.10532,6.10632,6.10481,6.10614,17000000.0
2005-08-03 09:50:00,6.10567,6.10625,6.10461,6.10567,12000000.0
2005-08-03 09:51:00,6.10461,6.10536,6.10352,6.10536,16000000.0
2005-08-03 09:52:00,6.10404,6.10489,6.10342,6.10489,16000000.0
2005-08-03 09:53:00,6.10418,6.10454,6.10296,6.10403,15000000.0
2005-08-03 09:54:00,6.1047,6.1047,6.10273,6.10423,15000000.0
2005-08-03 09:55:00,6.10463,6.1048,6.10292,6.10316,15000000.0
2005-08-03 09:56:00,6.1034,6.10401,6.10239,6.10317,17000000.0
2005-08-03 09:57:00,6.10318,6.10444,6.10282,6.10427,12000000.0
2005-08-03 09:58:00,6.10468,6.10536,6.10316,6.10449,14000000.0
2005-08-03 09:59:00,6.10495,6.10503,6.10324,6.10412,10000000.0
2005-08-03 10:00:00,6.10382,6.10522,6.1036,6.10522,11000000.0
2005-08-03 10:01:00,6.10374,6.10479,6.10345,6.10435,24000000.0
2005-08-03 10:02:00,6.10472,6.10521,6.10346,6.10508,14000000.0
2005-08-03 10:03:00,6.10509,6.10536,6.10372,6.10442,16000000.0
2005-08-03 10:04:00,6.10458,6.10458,6.10217,6.10217,10000000.0
2005-08-03 10:05:00,6.10175,6.10323,6.10142,6.10219,10000000.0
2005-08-03 10:06:00,6.10223,6.10262,6.10166,6.10166,9000000.0
2005-08-03 10:07:00,6.10046,6.10132,6.09947,6.10046,11000000.0
2005-08-03 10:08:00,6.10051,6.10098,6.09968,6.10085,9000000.0
2005-08-03 10:09:00,6.10111,6.10111,6.09923,6.09948,11000000.0
2005-08-03 10:10:00,6.09984,6.1002,6.09918,6.09995,15000000.0
2005-08-03 10:11:00,6.10097,6.10407,6.0998,6.10002,16000000.0
2005-08-03 10:12:00,6.09905,6.10041,6.09893,6.09956,19000000.0
2005-08-03 10:13:00,6.10015,6.10015,6.09774,6.09774,9000000.0
2005-08-03 10:14:00,6.09843,6.09995,6.09799,6.09995,11000000.0
2005-08-03 10:15:00,6.09924,6.10032,6.09909,6.10032,8000000.0
2005-08-03 10:16:00,6.10062,6.10099,6.09964,6.10086,17000000.0
2005-08-03 10:17:00,6.09593,6.10027,6.09593,6.10027,16000000.0
2005-08-03 10:18:00,6.10074,6.10165,6.10001,6.10099,16000000.0
2005-08-03 10:19:00,6.10084,6.10117,6.09885,6.10033,17000000.0
2005-08-03 10:20:00,6.10005,6.10049,6.09913,6.09995,16000000.0
2005-08-03 10:21:00,6.0997,6.09998,6.0988,6.09928,7000000.0
2005-08-03 10:22:00,6.09983,6.09989,6.09887,6.09944,10000000.0
2005-08-03 10:23:00,6.09844,6.09926,6.09625,6.09665,14000000.0
2005-08-03 10:24:00,6.09592,6.0993,6.09517,6.09622,13000000.0
2005-08-03 10:25:00,6.09507,6.0963,6.0941,6.09596,12000000.0
2005-08-03 10:26:00,6.09563,6.0965,6.09493,6.0963,11000000.0
2005-08-03 10:27:00,6.09601,6.09632,6.09442,6.09442,13000000.0
2005-08-03 10:28:00,6.09416,6.09566,6.09362,6.09362,13000000.0
2005-08-03 10:29:00,6.09404,6.09599,6.09404,6.09599,11000000.0
2005-08-03 10:30:00,6.09634,6.09634,6.09334,6.09334,9000000.0
2005-08-03 10:31:00,6.09483,6.09572,6.0946,6.09548,16000000.0
2005-08-03 10:32:00,6.09555,6.09631,6.09509,6.09593,9000000.0
2005-08-03 10:33:00,6.09547,6.09604,6.094,6.09604,12000000.0
2005-08-03 10:34:00,6.09539,6.09656,6.09529,6.09553,11000000.0
2005-08-03 10:35:00,6.09568,6.09595,6.09428,6.09595,17000000.0
2005-08-03 10:36:00,6.09462,6.09641,6.09447,6.09641,10000000.0
2005-08-03 10:37:00,6.09482,6.09502,6.09346,6.09418,15000000.0
2005-08-03 10:38:00,6.09355,6.0948,6.09264,6.09466,17000000.0
2005-08-03 10:39:00,6.09432,6.09462,6.09307,6.09307,13000000.0
2005-08-03 10:40:00,6.09317,6.09461,6.09317,6.09368,10000000.0
2005-08-03 10:41:00,6.0937,6.09422,6.0927,6.09291,15000000.0
2005-08-03 10:42:00,6.09172,6.09251,6.09056,6.09177,12000000.0
2005-08-03 10:43:00,6.09101,6.09118,6.08955,6.09118,13000000.0
2005-08-03 10:44:00,6.08986,6.09137,6.08981,6.09137,12000000.0
2005-08-03 10:45:00,6.09247,6.09265,6.0909,6.09241,13000000.0
2005-08-03 10:46:00,6.09336,6.09386,6.09208,6.09208,13000000.0
2005-08-03 10:47:00,6.09215,6.09333,6.09183,6.09281,7000000.0
2005-08-03 10:48:00,6.09221,6.09257,6.09123,6.09177,12000000.0
2005-08-03 10:49:00,6.09112,6.09203,6.09082,6.09158,10000000.0
2005-08-03 10:50:00,6.0912,6.09247,6.09105,6.09247,14000000.0
2005-08-03 10:51:00,6.09246,6.09284,6.09216,6.09216,11000000.0
2005-08-03 10:52:00,6.09248,6.09274,6.09052,6.0915,20000000.0
2005-08-03 10:53:00,6.09132,6.09141,6.08935,6.09114,9000000.0
2005-08-03 10:54:00,6.09105,6.09105,6.08897,6.08897,18000000.0
2005-08-03 10:55:00,6.0896,6.0901,6.08869,6.08908,10000000.0
2005-08-03 10:56:00,6.08983,6.09129,6.08902,6.09015,11000000.0
2005-08-03 10:57:00,6.08979,6.08979,6.08828,6.0889,8000000.0
2005-08-03 10:58:00,6.08776,6.08844,6.08719,6.08785,10000000.0
2005-08-03 10:59:00,6.08723,6.08786,6.08621,6.08786,10000000.0
2005-08-03 11:00:00,6.08594,6.08737,6.08498,6.08498,15000000.0
2005-08-03 11:01:00,6.08467,6.08544,6.08188,6.08188,12000000.0
2005-08-03 11:02:00,6.07779,6.07779,6.07334,6.07385,8000000.0
2005-08-03 11:03:00,6.07345,6.07345,6.0707,6.0707,11000000.0
2005-08-03 11:04:00,6.07028,6.07238,6.07009,6.07136,15000000.0
2005-08-03 11:05:00,6.07169,6.07293,6.07028,6.0728,17000000.0
2005-08-03 11:06:00,6.07239,6.07326,6.07118,6.07186,12000000.0
2005-08-03 11:07:00,6.07255,6.07256,6.06718,6.06718,11000000.0
2005-08-03 11:08:00,6.06512,6.06553,6.06133,6.06421,22000000.0
2005-08-03 11:09:00,6.06302,6.06641,6.06201,6.06641,9000000.0
2005-08-03 11:10:00,6.06754,6.07149,6.06655,6.06928,16000000.0
2005-08-03 11:11:00,6.06877,6.07145,6.06844,6.07145,7000000.0
2005-08-03 11:12:00,6.07182,6.07229,6.07075,6.07229,15000000.0
2005-08-03 11:13:00,6.07296,6.07301,6.07076,6.07169,11000000.0
2005-08-03 11:14:00,6.07109,6.07109,6.0693,6.06942,18000000.0
2005-08-03 11:15:00,6.06872,6.07009,6.06872,6.07009,11000000.0
2005-08-03 11:16:00,6.07005,6.07036,6.06891,6.06934,13000000.0
2005-08-03 11:17:00,6.06911,6.06911,6.06712,6.06787,13000000.0
2005-08-03 11:18:00,6.06801,6.06801,6.06549,6.06549,9000000.0
2005-08-03 11:19:00,6.06525,6.06567,6.06345,6.06358,17000000.0
2005-08-03 11:20:00,6.0627,6.0643,6.0627,6.06335,14000000.0
2005-08-03 11:21:00,6.06221,6.06414,6.06221,6.06317,14000000.0
2005-08-03 11:22:00,6.0621,6.06455,6.06197,6.06338,22000000.0
2005-08-03 11:23:00,6.06181,6.06263,6.06082,6.0611,8000000.0
2005-08-03 11:24:00,6.06098,6.06119,6.05429,6.05429,18000000.0
2005-08-03 11:25:00,6.05219,6.05436,6.05179,6.05341,9000000.0
2005-08-03 11:26:00,6.05402,6.0564,6.05402,6.0564,15000000.0
2005-08-03 11:27:00,6.05474,6.05545,6.05372,6.05428,10000000.0
2005-08-03 11:28:00,6.05435,6.05435,6.05118,6.05213,13000000.0
2005-08-03 11:29:00,6.05234,6.05287,6.0518,6.0518,17000000.0
2005-08-03 11:30:00,6.0513,6.05323,6.0513,6.05215,13000000.0
2005-08-03 11:31:00,6.05209,6.05249,6.05033,6.05172,12000000.0
2005-08-03 11:32:00,6.05129,6.05291,6.05079,6.05291,20000000.0
2005-08-03 11:33:00,6.05419,6.05419,6.05164,6.05292,16000000.0
2005-08-03 11:34:00,6.0531,6.05426,6.05227,6.05426,13000000.0
2005-08-03 11:35:00,6.05408,6.05604,6.05316,6.05492,14000000.0
2005-08-03 11:36:00,6.05564,6.05676,6.05504,6.05676,11000000.0
2005-08-03 11:37:00,6.05673,6.05848,6.05605,6.05712,16000000.0
2005-08-03 11:38:00,6.05641,6.05821,6.05612,6.05787,8000000.0
2005-08-03 11:39:00,6.05831,6.05831,6.056,6.05743,11000000.0
2005-08-03 11:40:00,6.05734,6.05734,6.05621,6.05621,12000000.0
2005-08-03 11:41:00,6.05622,6.05641,6.05487,6.05573,10000000.0
2005-08-03 11:42:00,6.05508,6.05569,6.05463,6.05514,10000000.0
2005-08-03 11:43:00,6.05434,6.05497,6.05372,6.05457,17000000.0
2005-08-03 11:44:00,6.05424,6.05456,6.05274,6.05347,15000000.0
2005-08-03 11:45:00,6.05325,6.05325,6.05125,6.05164,16000000.0
2005-08-03 11:46:00,6.05195,6.0533,6.05195,6.05248,7000000.0
2005-08-03 11:47:00,6.05298,6.05393,6.05214,6.05367,16000000.0
2005-08-03 11:48:00,6.05385,6.05385,6.05248,6.05272,13000000.0
2005-08-03 11:49:00,6.05373,6.05382,6.05241,6.05333,10000000.0
2005-08-03 11:50:00,6.05364,6.05382,6.05273,6.05276,12000000.0
2005-08-03 11:51:00,6.05355,6.05449,6.05198,6.05325,14000000.0
2005-08-03 11:52:00,6.05318,6.05414,6.05273,6.05273,18000000.0
2005-08-03 11:53:00,6.0535,6.05455,6.0528,6.05289,16000000.0
2005-08-03 11:54:00,6.05427,6.05537,6.05427,6.05467,8000000.0
2005-08-03 11:55:00,6.0549,6.0561,6.0549,6.05541,8000000.0
2005-08-03 11:56:00,6.05482,6.05482,6.05345,6.05345,8000000.0
2005-08-03 11:57:00,6.05354,6.05486,6.05354,6.05398,11000000.0
2005-08-03 11:58:00,6.05428,6.05541,6.05379,6.05541,14000000.0
2005-08-03 11:59:00,6.0568,6.05808,6.05471,6.05471,11000000.0
2005-08-03 12:00:00,6.05527,6.05643,6.05459,6.05493,15000000.0
2005-08-03 12:01:00,6.05487,6.05535,6.05373,6.05406,13000000.0
2005-08-03 12:02:00,6.0535,6.0539,6.05103,6.05252,15000000.0
2005-08-03 12:03:00,6.05235,6.05299,6.05199,6.05263,11000000.0
2005-08-03 12:04:00,6.05247,6.0526,6.05148,6.05148,9000000.0
2005-08-03 12:05:00,6.05118,6.05251,6.05111,6.05219,9000000.0
2005-08-03 12:06:00,6.05201,6.05285,6.05131,6.05151,15000000.0
2005-08-03 12:07:00,6.05169,6.0525,6.05055,6.05055,11000000.0
2005-08-03 12:08:00,6.05081,6.05142,6.04961,6.0501,8000000.0
2005-08-03 12:09:00,6.05079,6.05187,6.05058,6.05063,18000000.0
2005-08-03 12:10:00,6.05028,6.0514,6.04986,6.05129,14000000.0
2005-08-03 12:11:00,6.05146,6.05249,6.05069,6.05234,9000000.0
2005-08-03 12:12:00,6.0507,6.05186,6.05042,6.05179,18000000.0
2005-08-03 12:13:00,6.05246,6.05323,6.05153,6.05181,12000000.0
2005-08-03 12:14:00,6.05168,6.05194,6.05051,6.05155,10000000.0
2005-08-03 12:15:00,6.05206,6.05206,6.05126,6.05126,8000000.0
2005-08-03 12:16:00,6.05172,6.05453,6.05172,6.05453,14000000.0
2005-08-03 12:17:00,6.05439,6.05501,6.05326,6.0537,13000000.0
2005-08-03 12:18:00,6.05361,6.05361,6.05214,6.05294,10000000.0
2005-08-03 12:19:00,6.0529,6.05466,6.05252,6.05452,11000000.0
2005-08-03 12:20:00,6.05468,6.05468,6.05259,6.05413,8000000.0
2005-08-03 12:21:00,6.05416,6.0547,6.0538,6.05433,20000000.0
2005-08-03 12:22:00,6.05412,6.05496,6.05328,6.05405,14000000.0
2005-08-03 12:23:00,6.05376,6.0549,6.05367,6.05449,11000000.0
2005-08-03 12:24:00,6.0543,6.05544,6.05415,6.05459,17000000.0
2005-08-03 12:25:00,6.0537,6.05456,6.05294,6.05369,12000000.0
2005-08-03 12:26:00,6.05313,6.05318,6.05212,6.05225,7000000.0
2005-08-03 12:27:00,6.05282,6.05282,6.05111,6.05122,7000000.0
2005-08-03 12:28:00,6.05232,6.05232,6.051,6.05156,19000000.0
2005-08-03 12:29:00,6.05162,6.05245,6.05162,6.05245,12000000.0
2005-08-03 12:30:00,6.05156,6.05189,6.05078,6.05189,10000000.0
2005-08-03 12:31:00,6.05202,6.05202,6.05088,6.05088,12000000.0
2005-08-03 12:32:00,6.05087,6.05313,6.05087,6.05183,12000000.0
2005-08-03 12:33:00,6.0519,6.05268,6.05091,6.05091,15000000.0
2005-08-03 12:34:00,6.05118,6.0525,6.04981,6.05025,12000000.0
2005-08-03 12:35:00,6.05126,6.05233,6.04962,6.05215,12000000.0
2005-08-03 12:36:00,6.05173,6.05229,6.05045,6.05065,15000000.0
2005-08-03 12:37:00,6.05065,6.05115,6.04971,6.05108,8000000.0
2005-08-03 12:38:00,6.05025,6.05101,6.0491,6.05013,15000000.0
2005-08-03 12:39:00,6.05082,6.05139,6.04893,6.04893,14000000.0
2005-08-03 12:40:00,6.04899,6.05159,6.04899,6.05097,18000000.0
2005-08-03 12:41:00,6.05159,6.05171,6.04993,6.04998,11000000.0
2005-08-03 12:42:00,6.05051,6.05161,6.05051,6.05072,17000000.0
2005-08-03 12:43:00,6.0514,6.0519,6.05121,6.05129,11000000.0
2005-08-03 12:44:00,6.05193,6.05308,6.05151,6.05247,13000000.0
2005-08-03 12:45:00,6.05303,6.05363,6.05239,6.05269,10000000.0
2005-08-03 12:46:00,6.05264,6.05352,6.05197,6.05286,20000000.0
2005-08-03 12:47:00,6.05345,6.05427,6.05284,6.05427,10000000.0
2005-08-03 12:48:00,6.05405,6.05445,6.05326,6.05445,10000000.0
2005-08-03 12:49:00,6.05436,6.05502,6.05318,6.05318,15000000.0
2005-08-03 12:50:00,6.05338,6.05443,6.0532,6.05443,14000000.0
2005-08-03 12:51:00,6.05381,6.05434,6.05201,6.05305,14000000.0
2005-08-03 12:52:00,6.05331,6.0548,6.05286,6.0548,9000000.0
2005-08-03 12:53:00,6.05471,6.05532,6.05307,6.05389,9000000.0
2005-08-03 12:54:00,6.0525,6.05401,6.05223,6.05341,20000000.0
2005-08-03 12:55:00,6.05406,6.05509,6.05315,6.05439,12000000.0
2005-08-03 12:56:00,6.05342,6.05514,6.05296,6.05403,7000000.0
2005-08-03 12:57:00,6.05433,6.05601,6.05361,6.05591,13000000.0
2005-08-03 12:58:00,6.05656,6.05699,6.05571,6.05606,16000000.0
2005-08-03 12:59:00,6.05644,6.05753,6.05612,6.05753,14000000.0
2005-08-03 13:00:00,6.05671,6.05766,6.05617,6.05658,12000000.0
2005-08-03 13:01:00,6.05606,6.05673,6.05565,6.05637,17000000.0
2005-08-03 13:02:00,6.05653,6.05707,6.05649,6.05649,10000000.0
2005-08-03 13:03:00,6.05738,6.05992,6.05685,6.05992,22000000.0
2005-08-03 13:04:00,6.05859,6.05949,6.05812,6.05843,20000000.0
2005-08-03 13:05:00,6.05892,6.05924,6.05801,6.05869,14000000.0
2005-08-03 13:06:00,6.0583,6.05869,6.0573,6.05841,17000000.0
2005-08-03 13:07:00,6.05926,6.05975,6.05846,6.05937,22000000.0
2005-08-03 13:08:00,6.05927,6.06025,6.05875,6.05967,12000000.0
2005-08-03 13:09:00,6.05955,6.05986,6.05842,6.05842,12000000.0
2005-08-03 13:10:00,6.05823,6.05858,6.05792,6.05801,20000000.0
2005-08-03 13:11:00,6.05767,6.05867,6.05652,6.05792,12000000.0
2005-08-03 13:12:00,6.05766,6.0577,6.05624,6.05652,16000000.0
2005-08-03 13:13:00,6.05574,6.05733,6.05492,6.05733,14000000.0
2005-08-03 13:14:00,6.05749,6.05871,6.05713,6.05871,17000000.0
2005-08-03 13:15:00,6.05763,6.05763,6.05656,6.05671,7000000.0
2005-08-03 13:16:00,6.0572,6.0579,6.05717,6.05773,9000000.0
2005-08-03 13:17:00,6.05708,6.0577,6.0563,6.0567,15000000.0
2005-08-03 13:18:00,6.05786,6.05786,6.05644,6.05661,17000000.0
2005-08-03 13:19:00,6.05779,6.05912,6.05666,6.05666,15000000.0
2005-08-03 13:20:00,6.05706,6.05833,6.05706,6.0576,12000000.0
2005-08-03 13:21:00,6.05773,6.0582,6.05556,6.05556,24000000.0
2005-08-03 13:22:00,6.05733,6.05746,6.05652,6.05746,12000000.0
2005-08-03 13:23:00,6.05783,6.0579,6.0561,6.05699,12000000.0
2005-08-03 13:24:00,6.0563,6.05673,6.05554,6.05662,18000000.0
2005-08-03 13:25:00,6.05536,6.05657,6.05536,6.05591,12000000.0
2005-08-03 13:26:00,6.05587,6.0562,6.05479,6.0562,12000000.0
2005-08-03 13:27:00,6.05671,6.05705,6.05606,6.05638,9000000.0
2005-08-03 13:28:00,6.0566,6.05837,6.05652,6.0569,15000000.0
2005-08-03 13:29:00,6.0564,6.05757,6.05623,6.05741,14000000.0
2005-08-03 13:30:00,6.05705,6.05848,6.05634,6.05848,11000000.0
2005-08-03 13:31:00,6.05707,6.05792,6.05642,6.05792,11000000.0
2005-08-03 13:32:00,6.05748,6.05897,6.05698,6.0589,8000000.0
2005-08-03 13:33:00,6.05885,6.05945,6.05812,6.05889,14000000.0
2005-08-03 13:34:00,6.05887,6.05931,6.05769,6.05925,11000000.0
2005-08-03 13:35:00,6.05943,6.05949,6.05804,6.0581,16000000.0
2005-08-03 13:36:00,6.05904,6.05953,6.05814,6.05888,8000000.0
2005-08-03 13:37:00,6.05924,6.05943,6.05808,6.05936,17000000.0
2005-08-03 13:38:00,6.05944,6.0602,6.05942,6.06009,14000000.0
2005-08-03 13:39:00,6.06033,6.0604,6.05898,6.05932,10000000.0
2005-08-03 13:40:00,6.05711,6.0592,6.05711,6.05861,8000000.0
2005-08-03 13:41:00,6.05791,6.05828,6.057,6.05783,11000000.0
2005-08-03 13:42:00,6.058,6.05848,6.05754,6.05761,14000000.0
2005-08-03 13:43:00,6.05757,6.05795,6.05709,6.05748,11000000.0
2005-08-03 13:44:00,6.05797,6.05805,6.05628,6.0563,11000000.0
2005-08-03 13:45:00,6.05656,6.05765,6.05535,6.05661,14000000.0
2005-08-03 13:46:00,6.05654,6.05731,6.056,6.056,11000000.0
2005-08-03 13:47:00,6.05662,6.0573,6.0557,6.056,13000000.0
2005-08-03 13:48:00,6.05787,6.05853,6.05659,6.05749,14000000.0
2005-08-03 13:49:00,6.05772,6.05885,6.0577,6.05867,12000000.0
2005-08-03 13:50:00,6.05763,6.05945,6.05763,6.05945,16000000.0
2005-08-03 13:51:00,6.05773,6.05862,6.05707,6.05837,14000000.0
2005-08-03 13:52:00,6.05824,6.05843,6.05668,6.05777,10000000.0
2005-08-03 13:53:00,6.05742,6.05759,6.05613,6.05759,10000000.0
2005-08-03 13:54:00,6.05796,6.05796,6.05419,6.05603,8000000.0
2005-08-03 13:55:00,6.05694,6.05795,6.05639,6.0565,13000000.0
2005-08-03 13:56:00,6.05585,6.05754,6.05524,6.05634,17000000.0
2005-08-03 13:57:00,6.05716,6.05716,6.05592,6.05607,13000000.0
2005-08-03 13:58:00,6.05618,6.05636,6.05495,6.05495,7000000.0
2005-08-03 13:59:00,6.05493,6.05642,6.05426,6.05426,9000000.0
2005-08-03 14:00:00,6.05543,6.05556,6.05384,6.05408,7000000.0
2005-08-03 14:01:00,6.05357,6.05483,6.05302,6.05426,11000000.0
2005-08-03 14:02:00,6.05395,6.0542,6.05271,6.05276,19000000.0
2005-08-03 14:03:00,6.05284,6.05353,6.05225,6.05239,13000000.0
2005-08-03 14:04:00,6.05403,6.05552,6.05315,6.05533,22000000.0
2005-08-03 14:05:00,6.05531,6.05623,6.0537,6.0537,17000000.0
2005-08-03 14:06:00,6.05445,6.05454,6.0527,6.0527,11000000.0
2005-08-03 14:07:00,6.05389,6.05442,6.05306,6.05356,9000000.0
2005-08-03 14:08:00,6.05309,6.05424,6.05302,6.05424,11000000.0
2005-08-03 14:09:00,6.05466,6.0554,6.05404,6.05516,12000000.0
2005-08-03 14:10:00,6.05602,6.05653,6.05522,6.05599,13000000.0
2005-08-03 14:11:00,6.05499,6.05664,6.05488,6.05488,14000000.0
2005-08-03 14:12:00,6.05521,6.05579,6.05447,6.05472,11000000.0
2005-08-03 14:13:00,6.05429,6.05443,6.05313,6.05443,11000000.0
2005-08-03 14:14:00,6.05401,6.05591,6.05358,6.05528,7000000.0
2005-08-03 14:15:00,6.05653,6.05653,6.05471,6.0555,14000000.0
2005-08-03 14:16:00,6.0558,6.05637,6.05523,6.05552,13000000.0
2005-08-03 14:17:00,6.05621,6.05674,6.05518,6.05627,22000000.0
2005-08-03 14:18:00,6.05604,6.05604,6.05328,6.05328,15000000.0
2005-08-03 14:19:00,6.05327,6.05327,6.05127,6.05143,12000000.0
2005-08-03 14:20:00,6.05116,6.05222,6.05095,6.05207,7000000.0
2005-08-03 14:21:00,6.05155,6.05155,6.04938,6.05041,13000000.0
2005-08-03 14:22:00,6.04991,6.04991,6.04831,6.04831,8000000.0
2005-08-03 14:23:00,6.04759,6.04803,6.04677,6.04722,11000000.0
2005-08-03 14:24:00,6.04738,6.04854,6.04687,6.0484,13000000.0
2005-08-03 14:25:00,6.04878,6.04932,6.0484,6.04924,15000000.0
2005-08-03 14:26:00,6.04921,6.04968,6.04903,6.04933,8000000.0
2005-08-03 14:27:00,6.04917,6.05002,6.04908,6.04915,10000000.0
2005-08-03 14:28:00,6.04876,6.04944,6.04872,6.04872,11000000.0
2005-08-03 14:29:00,6.04876,6.04933,6.04867,6.04921,21000000.0
2005-08-03 14:30:00,6.04926,6.05044,6.04875,6.05044,11000000.0
2005-08-03 14:31:00,6.0508,6.05224,6.05022,6.05022,17000000.0
2005-08-03 14:32:00,6.04995,6.05024,6.04967,6.05015,15000000.0
2005-08-03 14:33:00,6.05065,6.05101,6.05025,6.05093,8000000.0
2005-08-03 14:34:00,6.05081,6.05081,6.04973,6.05058,9000000.0
2005-08-03 14:35:00,6.05054,6.05169,6.05054,6.05136,11000000.0
2005-08-03 14:36:00,6.05089,6.05125,6.05052,6.05125,15000000.0
2005-08-03 14:37:00,6.0516,6.05231,6.0516,6.05231,8000000.0
2005-08-03 14:38:00,6.05269,6.05269,6.05238,6.05238,10000000.0
2005-08-03 14:39:00,6.05256,6.05289,6.05219,6.05231,19000000.0
2005-08-03 14:40:00,6.05208,6.05208,6.05074,6.05134,15000000.0
2005-08-03 14:41:00,6.05137,6.05145,6.05069,6.05106,15000000.0
2005-08-03 14:42:00,6.05095,6.05152,6.05095,6.05098,17000000.0
2005-08-03 14:43:00,6.05061,6.05061,6.0491,6.04933,15000000.0
2005-08-03 14:44:00,6.04895,6.05007,6.0486,6.0496,15000000.0
2005-08-03 14:45:00,6.04961,6.05074,6.04953,6.05011,9000000.0
2005-08-03 14:46:00,6.04998,6.04998,6.04838,6.04913,11000000.0
2005-08-03 14:47:00,6.04933,6.04945,6.0484,6.04853,12000000.0
2005-08-03 14:48:00,6.04836,6.04863,6.04789,6.04833,12000000.0
2005-08-03 14:49:00,6.04821,6.04901,6.04807,6.04807,12000000.0
2005-08-03 14:50:00,6.04752,6.04825,6.04752,6.04825,15000000.0
2005-08-03 14:51:00,6.04818,6.04835,6.04786,6.04787,10000000.0
2005-08-03 14:52:00,6.04849,6.04961,6.04849,6.0486,13000000.0
2005-08-03 14:53:00,6.04862,6.04935,6.04862,6.04875,13000000.0
2005-08-03 14:54:00,6.04847,6.04894,6.04847,6.04884,9000000.0
2005-08-03 14:55:00,6.04898,6.04944,6.04859,6.04922,16000000.0
2005-08-03 14:56:00,6.04965,6.04993,6.04941,6.04993,15000000.0
2005-08-03 14:57:00,6.05001,6.0506,6.04979,6.05011,15000000.0
2005-08-03 14:58:00,6.05045,6.05316,6.05045,6.05316,11000000.0
2005-08-03 14:59:00,6.05422,6.05473,6.05404,6.05451,14000000.0
2005-08-03 15:00:00,6.05476,6.05477,6.05364,6.05394,18000000.0
2005-08-03 15:01:00,6.05403,6.05559,6.05403,6.05559,12000000.0
2005-08-03 15:02:00,6.05549,6.05549,6.05374,6.05374,7000000.0
2005-08-03 15:03:00,6.05354,6.05423,6.05265,6.05265,18000000.0
2005-08-03 15:04:00,6.05439,6.05576,6.05403,6.05528,21000000.0
2005-08-03 15:05:00,6.05579,6.0563,6.05483,6.05483,13000000.0
2005-08-03 15:06:00,6.05433,6.05591,6.05416,6.05416,14000000.0
2005-08-03 15:07:00,6.05506,6.05605,6.0544,6.05503,22000000.0
2005-08-03 15:08:00,6.05593,6.05614,6.05521,6.05576,10000000.0
2005-08-03 15:09:00,6.05588,6.05588,6.05475,6.05521,9000000.0
2005-08-03 15:10:00,6.0558,6.05609,6.0552,6.0552,14000000.0
2005-08-03 15:11:00,6.05316,6.05536,6.05209,6.05469,12000000.0
2005-08-03 15:12:00,6.05512,6.05514,6.05354,6.0546,13000000.0
2005-08-03 15:13:00,6.055,6.055,6.05298,6.05314,12000000.0
2005-08-03 15:14:00,6.05324,6.05447,6.05304,6.05447,10000000.0
2005-08-03 15:15:00,6.05526,6.05649,6.05395,6.05643,16000000.0
2005-08-03 15:16:00,6.05632,6.05632,6.05427,6.05531,15000000.0
2005-08-03 15:17:00,6.05643,6.05643,6.05416,6.05567,14000000.0
2005-08-03 15:18:00,6.05522,6.05522,6.05343,6.0537,12000000.0
2005-08-03 15:19:00,6.05324,6.05418,6.05261,6.05288,11000000.0
2005-08-03 15:20:00,6.05443,6.05443,6.05321,6.05378,14000000.0
2005-08-03 15:21:00,6.05233,6.05393,6.05233,6.05375,14000000.0
2005-08-03 15:22:00,6.05454,6.05511,6.05152,6.05287,10000000.0
2005-08-03 15:23:00,6.0537,6.05386,6.05298,6.05351,11000000.0
2005-08-03 15:24:00,6.05467,6.05541,6.05359,6.05541,10000000.0
2005-08-03 15:25:00,6.05513,6.05513,6.05356,6.05432,16000000.0
2005-08-03 15:26:00,6.05439,6.05572,6.05417,6.05572,15000000.0
2005-08-03 15:27:00,6.05506,6.05542,6.0545,6.05469,10000000.0
2005-08-03 15:28:00,6.05542,6.05542,6.0531,6.05528,11000000.0
2005-08-03 15:29:00,6.05554,6.05554,6.05374,6.05452,19000000.0
2005-08-03 15:30:00,6.05461,6.05481,6.05361,6.05453,10000000.0
2005-08-03 15:31:00,6.05387,6.05467,6.05248,6.05464,14000000.0
2005-08-03 15:32:00,6.05411,6.05499,6.05335,6.05499,12000000.0
2005-08-03 15:33:00,6.05489,6.05525,6.05298,6.0532,20000000.0
2005-08-03 15:34:00,6.05309,6.05476,6.05309,6.05425,12000000.0
2005-08-03 15:35:00,6.05469,6.0549,6.05367,6.05417,12000000.0
2005-08-03 15:36:00,6.05376,6.05432,6.05311,6.05432,10000000.0
2005-08-03 15:37:00,6.05435,6.05484,6.05363,6.05484,10000000.0
2005-08-03 15:38:00,6.05446,6.05601,6.05375,6.05566,13000000.0
2005-08-03 15:39:00,6.05684,6.05738,6.0564,6.05699,7000000.0
2005-08-03 15:40:00,6.05689,6.05718,6.05569,6.05569,10000000.0
2005-08-03 15:41:00,6.05666,6.0574,6.05614,6.0574,9000000.0
2005-08-03 15:42:00,6.05706,6.0577,6.05649,6.0577,13000000.0
2005-08-03 15:43:00,6.05772,6.05772,6.05614,6.05697,16000000.0
2005-08-03 15:44:00,6.05637,6.05692,6.05476,6.05517,14000000.0
2005-08-03 15:45:00,6.05638,6.05771,6.05598,6.0572,15000000.0
2005-08-03 15:46:00,6.05752,6.05777,6.05665,6.05691,13000000.0
2005-08-03 15:47:00,6.05548,6.05685,6.05548,6.05685,9000000.0
2005-08-03 15:48:00,6.05569,6.05691,6.05569,6.05661,21000000.0
2005-08-03 15:49:00,6.05682,6.05788,6.05635,6.05683,23000000.0
2005-08-03 15:50:00,6.0556,6.05721,6.0556,6.05708,12000000.0
2005-08-03 15:51:00,6.05744,6.05754,6.05592,6.05592,19000000.0
2005-08-03 15:52:00,6.0559,6.0574,6.0559,6.05698,15000000.0
2005-08-03 15:53:00,6.05693,6.05725,6.05583,6.05641,14000000.0
2005-08-03 15:54:00,6.05707,6.05756,6.05667,6.05728,15000000.0
2005-08-03 15:55:00,6.05766,6.0583,6.05711,6.05754,12000000.0
2005-08-03 15:56:00,6.0578,6.05934,6.0566,6.0586,18000000.0
2005-08-03 15:57:00,6.05791,6.05877,6.05746,6.05794,10000000.0
2005-08-03 15:58:00,6.05754,6.05804,6.05647,6.05764,22000000.0
2005-08-03 15:59:00,6.05695,6.05759,6.05549,6.05554,12000000.0
2005-08-03 16:00:00,6.05552,6.05672,6.05411,6.05479,12000000.0
2005-08-03 16:01:00,6.05512,6.05544,6.0534,6.05341,12000000.0
2005-08-03 16:02:00,6.05314,6.05465,6.05273,6.05387,13000000.0
2005-08-03 16:03:00,6.05327,6.05389,6.0522,6.05349,13000000.0
2005-08-03 16:04:00,6.05369,6.05462,6.05277,6.05462,11000000.0
2005-08-03 16:05:00,6.05405,6.05574,6.05337,6.05557,9000000.0
2005-08-03 16:06:00,6.05531,6.05531,6.05373,6.05426,14000000.0
2005-08-03 16:07:00,6.05398,6.05485,6.05291,6.05337,15000000.0
2005-08-03 16:08:00,6.05314,6.05586,6.05314,6.05586,15000000.0
2005-08-03 16:09:00,6.05645,6.05668,6.0551,6.0551,17000000.0
2005-08-03 16:10:00,6.05513,6.05558,6.05397,6.05558,14000000.0
2005-08-03 16:11:00,6.05471,6.05506,6.05398,6.05461,9000000.0
2005-08-03 16:12:00,6.05414,6.05473,6.05366,6.05384,15000000.0
2005-08-03 16:13:00,6.054,6.05459,6.05302,6.05459,14000000.0
2005-08-03 16:14:00,6.05377,6.05377,6.05187,6.05187,12000000.0
2005-08-03 16:15:00,6.05294,6.05303,6.0517,6.0517,14000000.0
2005-08-03 16:16:00,6.05134,6.05236,6.05079,6.05103,13000000.0
2005-08-03 16:17:00,6.05071,6.0522,6.05071,6.05149,18000000.0
2005-08-03 16:18:00,6.05259,6.05687,6.05194,6.05687,13000000.0
2005-08-03 16:19:00,6.05241,6.05241,6.0509,6.05153,8000000.0
2005-08-03 16:20:00,6.05194,6.05269,6.051,6.05254,13000000.0
2005-08-03 16:21:00,6.05152,6.05186,6.04985,6.05033,12000000.0
2005-08-03 16:22:00,6.05247,6.05416,6.05174,6.05253,11000000.0
2005-08-03 16:23:00,6.05136,6.05193,6.05069,6.05188,14000000.0
2005-08-03 16:24:00,6.05014,6.05022,6.04747,6.04747,15000000.0
2005-08-03 16:25:00,6.04739,6.04827,6.04703,6.04807,11000000.0
2005-08-03 16:26:00,6.04797,6.04857,6.04688,6.04857,8000000.0
2005-08-03 16:27:00,6.04835,6.04933,6.04758,6.04857,10000000.0
2005-08-03 16:28:00,6.04774,6.0495,6.04661,6.04661,15000000.0
2005-08-03 16:29:00,6.04654,6.04808,6.04654,6.04724,7000000.0
2005-08-03 16:30:00,6.04898,6.04915,6.04763,6.04866,16000000.0
2005-08-03 16:31:00,6.04829,6.04876,6.04698,6.04854,14000000.0
2005-08-03 16:32:00,6.04783,6.04818,6.04671,6.04766,7000000.0
2005-08-03 16:33:00,6.04772,6.05095,6.04772,6.05095,8000000.0
2005-08-03 16:34:00,6.05219,6.05238,6.05105,6.05212,8000000.0
2005-08-03 16:35:00,6.05142,6.05142,6.04936,6.05094,9000000.0
2005-08-03 16:36:00,6.05216,6.05281,6.05097,6.05281,13000000.0
2005-08-03 16:37:00,6.05253,6.05374,6.05224,6.05289,18000000.0
2005-08-03 16:38:00,6.05449,6.05577,6.05392,6.05572,18000000.0
2005-08-03 16:39:00,6.05502,6.05596,6.05394,6.05596,20000000.0
2005-08-03 16:40:00,6.05613,6.05613,6.05442,6.05577,13000000.0
2005-08-03 16:41:00,6.05646,6.05646,6.0538,6.05495,20000000.0
2005-08-03 16:42:00,6.05522,6.05699,6.05498,6.05699,18000000.0
2005-08-03 16:43:00,6.0568,6.0568,6.05507,6.05507,15000000.0
2005-08-03 16:44:00,6.05464,6.05638,6.05464,6.05638,20000000.0
2005-08-03 16:45:00,6.05595,6.05595,6.05227,6.05317,13000000.0
2005-08-03 16:46:00,6.05618,6.05669,6.05152,6.05444,15000000.0
2005-08-03 16:47:00,6.05521,6.05556,6.05451,6.0554,8000000.0
2005-08-03 16:48:00,6.05523,6.05523,6.05258,6.05318,11000000.0
2005-08-03 16:49:00,6.05319,6.05358,6.05253,6.05358,12000000.0
2005-08-03 16:50:00,6.05372,6.05433,6.05274,6.05304,15000000.0
2005-08-03 16:51:00,6.05225,6.05278,6.05032,6.05032,18000000.0
2005-08-03 16:52:00,6.0514,6.05294,6.04999,6.05114,14000000.0
2005-08-03 16:53:00,6.05463,6.05463,6.05071,6.05071,8000000.0
2005-08-03 16:54:00,6.04931,6.04969,6.04833,6.04968,11000000.0
2005-08-03 16:55:00,6.04915,6.05013,6.04852,6.04988,12000000.0
2005-08-03 16:56:00,6.04916,6.0504,6.04906,6.04998,10000000.0
2005-08-03 16:57:00,6.05008,6.05188,6.05008,6.05188,8000000.0
2005-08-03 16:58:00,6.05092,6.05118,6.05028,6.05081,9000000.0
2005-08-03 16:59:00,6.05074,6.05189,6.05074,6.05163,13000000.0
2005-08-03 17:00:00,6.05203,6.05254,6.05117,6.05192,11000000.0
2005-08-03 17:01:00,6.05202,6.05323,6.05177,6.05323,12000000.0
2005-08-03 17:02:00,6.05347,6.05403,6.05194,6.05403,10000000.0
2005-08-03 17:03:00,6.05437,6.05489,6.05218,6.05326,16000000.0
2005-08-03 17:04:00,6.05294,6.05344,6.0498,6.0498,13000000.0
2005-08-03 17:05:00,6.0489,6.0489,6.04611,6.04643,16000000.0
2005-08-03 17:06:00,6.04539,6.04628,6.04373,6.04388,12000000.0
2005-08-03 17:07:00,6.04316,6.04668,6.04312,6.04503,8000000.0
2005-08-03 17:08:00,6.04504,6.04618,6.04416,6.0443,21000000.0
2005-08-03 17:09:00,6.04462,6.04507,6.04356,6.04449,16000000.0
2005-08-03 17:10:00,6.04457,6.04519,6.04417,6.04519,11000000.0
2005-08-03 17:11:00,6.04616,6.04658,6.04492,6.04559,11000000.0
2005-08-03 17:12:00,6.0446,6.04627,6.04453,6.04608,9000000.0
2005-08-03 17:13:00,6.04491,6.0473,6.04491,6.04615,9000000.0
2005-08-03 17:14:00,6.04662,6.0473,6.04425,6.04529,17000000.0
2005-08-03 17:15:00,6.04547,6.04593,6.04473,6.04547,11000000.0
2005-08-03 17:16:00,6.04537,6.04805,6.04537,6.0465,15000000.0
2005-08-03 17:17:00,6.04697,6.04836,6.04696,6.04775,13000000.0
2005-08-03 17:18:00,6.0475,6.0475,6.04583,6.04674,15000000.0
2005-08-03 17:19:00,6.04765,6.04838,6.04669,6.04783,17000000.0
2005-08-03 17:20:00,6.0482,6.04876,6.04739,6.04849,12000000.0
2005-08-03 17:21:00,6.04881,6.04892,6.04727,6.04727,7000000.0
2005-08-03 17:22:00,6.04704,6.0473,6.04597,6.04647,14000000.0
2005-08-03 17:23:00,6.04668,6.04748,6.0465,6.04732,13000000.0
2005-08-03 17:24:00,6.04716,6.04716,6.04606,6.04666,9000000.0
2005-08-03 17:25:00,6.04667,6.04673,6.04572,6.04592,11000000.0
2005-08-03 17:26:00,6.04577,6.04683,6.04571,6.04645,16000000.0
2005-08-03 17:27:00,6.04565,6.04661,6.04509,6.04658,9000000.0
2005-08-03 17:28:00,6.04624,6.04624,6.04447,6.04491,15000000.0
2005-08-03 17:29:00,6.04497,6.04641,6.04497,6.04557,11000000.0
2005-08-03 17:30:00,6.04534,6.04702,6.04534,6.04659,19000000.0
2005-08-03 17:31:00,6.04642,6.04663,6.04435,6.04435,11000000.0
2005-08-03 17:32:00,6.04525,6.04525,6.04359,6.04359,9000000.0
2005-08-03 17:33:00,6.04561,6.04641,6.04476,6.0464,10000000.0
2005-08-03 17:34:00,6.04647,6.04741,6.04549,6.04577,14000000.0
2005-08-03 17:35:00,6.04676,6.04676,6.04445,6.0463,13000000.0
2005-08-03 17:36:00,6.04588,6.04588,6.04506,6.04517,11000000.0
2005-08-03 17:37:00,6.04567,6.04704,6.04551,6.0463,15000000.0
2005-08-03 17:38:00,6.0464,6.04707,6.04579,6.04602,17000000.0
2005-08-03 17:39:00,6.04652,6.04652,6.0455,6.04568,8000000.0
2005-08-03 17:40:00,6.04532,6.04677,6.04426,6.04499,12000000.0
2005-08-03 17:41:00,6.04544,6.04629,6.04526,6.04593,21000000.0
2005-08-03 17:42:00,6.04635,6.04658,6.0449,6.04508,13000000.0
2005-08-03 17:43:00,6.04456,6.04545,6.04422,6.04424,11000000.0
2005-08-03 17:44:00,6.04534,6.04567,6.04427,6.04541,19000000.0
2005-08-03 17:45:00,6.04538,6.04553,6.04406,6.04417,10000000.0
2005-08-03 17:46:00,6.04411,6.04451,6.04357,6.04362,13000000.0
2005-08-03 17:47:00,6.04279,6.04304,6.0414,6.0414,9000000.0
2005-08-03 17:48:00,6.04205,6.04409,6.04205,6.04273,14000000.0
2005-08-03 17:49:00,6.04253,6.04301,6.04149,6.04187,14000000.0
2005-08-03 17:50:00,6.04196,6.0427,6.04141,6.0427,17000000.0
2005-08-03 17:51:00,6.04272,6.04331,6.04136,6.04255,13000000.0
2005-08-03 17:52:00,6.04195,6.04231,6.04019,6.04019,24000000.0
2005-08-03 17:53:00,6.04018,6.04274,6.04018,6.04073,16000000.0
2005-08-03 17:54:00,6.04108,6.04358,6.04108,6.04172,16000000.0
2005-08-03 17:55:00,6.0424,6.04257,6.04106,6.04106,13000000.0
2005-08-03 17:56:00,6.04007,6.04151,6.03977,6.041,15000000.0
2005-08-03 17:57:00,6.04107,6.04133,6.04,6.04,10000000.0
2005-08-03 17:58:00,6.03979,6.04093,6.03979,6.04052,15000000.0
2005-08-03 17:59:00,6.04104,6.04186,6.04021,6.04186,13000000.0
2005-08-03 18:00:00,6.04207,6.04303,6.04131,6.04143,7000000.0
2005-08-03 18:01:00,6.04039,6.04367,6.04039,6.04367,18000000.0
2005-08-03 18:02:00,6.04485,6.04511,6.04342,6.04417,17000000.0
2005-08-03 18:03:00,6.04247,6.04424,6.04247,6.04372,16000000.0
2005-08-03 18:04:00,6.0421,6.04417,6.0421,6.04355,14000000.0
2005-08-03 18:05:00,6.04404,6.04441,6.04205,6.04265,13000000.0
2005-08-03 18:06:00,6.04278,6.04278,6.04099,6.04249,18000000.0
2005-08-03 18:07:00,6.04159,6.04286,6.04128,6.04199,12000000.0
2005-08-03 18:08:00,6.04166,6.04293,6.04156,6.04172,18000000.0
2005-08-03 18:09:00,6.04176,6.04251,6.04118,6.04228,12000000.0
2005-08-03 18:10:00,6.04188,6.04199,6.04046,6.04097,13000000.0
2005-08-03 18:11:00,6.04066,6.04122,6.03986,6.04027,10000000.0
2005-08-03 18:12:00,6.04032,6.04113,6.03945,6.04099,11000000.0
2005-08-03 18:13:00,6.04014,6.04014,6.03747,6.03776,14000000.0
2005-08-03 18:14:00,6.03904,6.03928,6.03793,6.03879,10000000.0
2005-08-03 18:15:00,6.0385,6.03926,6.03802,6.0383,10000000.0
2005-08-03 18:16:00,6.03824,6.03988,6.03808,6.03947,9000000.0
2005-08-03 18:17:00,6.03946,6.03946,6.03819,6.03842,18000000.0
2005-08-03 18:18:00,6.03868,6.0391,6.03817,6.0387,14000000.0
2005-08-03 18:19:00,6.03934,6.04213,6.03934,6.0417,10000000.0
2005-08-03 18:20:00,6.04125,6.04129,6.04009,6.04129,15000000.0
2005-08-03 18:21:00,6.04153,6.04184,6.0407,6.0414,18000000.0
2005-08-03 18:22:00,6.04118,6.04191,6.04103,6.04155,14000000.0
2005-08-03 18:23:00,6.04273,6.04273,6.04163,6.04214,7000000.0
2005-08-03 18:24:00,6.04191,6.0432,6.04175,6.04304,9000000.0
2005-08-03 18:25:00,6.04313,6.04336,6.04199,6.0431,13000000.0
2005-08-03 18:26:00,6.04264,6.04322,6.04235,6.0431,16000000.0
2005-08-03 18:27:00,6.04324,6.04413,6.04257,6.04257,14000000.0
2005-08-03 18:28:00,6.04261,6.04295,6.04194,6.04276,13000000.0
2005-08-03 18:29:00,6.04254,6.04333,6.04227,6.04283,11000000.0
2005-08-03 18:30:00,6.04286,6.04317,6.04223,6.04258,16000000.0
2005-08-03 18:31:00,6.04254,6.04302,6.04206,6.04256,12000000.0
2005-08-03 18:32:00,6.0426,6.04341,6.04226,6.04318,11000000.0
2005-08-03 18:33:00,6.04342,6.04409,6.04284,6.04345,13000000.0
2005-08-03 18:34:00,6.04426,6.04556,6.04419,6.04556,13000000.0
2005-08-03 18:35:00,6.04591,6.04609,6.04481,6.04487,18000000.0
2005-08-03 18:36:00,6.04492,6.04598,6.04399,6.04399,18000000.0
2005-08-03 18:37:00,6.04391,6.04525,6.04391,6.04442,18000000.0
2005-08-03 18:38:00,6.04437,6.04437,6.04354,6.04415,11000000.0
2005-08-03 18:39:00,6.04372,6.04441,6.04305,6.04344,11000000.0
2005-08-03 18:40:00,6.04359,6.04499,6.04357,6.04357,14000000.0
2005-08-03 18:41:00,6.04348,6.04497,6.04333,6.04483,16000000.0
2005-08-03 18:42:00,6.04479,6.04479,6.04354,6.04426,14000000.0
2005-08-03 18:43:00,6.04436,6.04477,6.04402,6.04477,10000000.0
2005-08-03 18:44:00,6.04441,6.04516,6.04381,6.04473,13000000.0
2005-08-03 18:45:00,6.04529,6.04611,6.04486,6.04507,13000000.0
2005-08-03 18:46:00,6.0461,6.04651,6.04537,6.04538,12000000.0
2005-08-03 18:47:00,6.04556,6.04711,6.04556,6.04559,14000000.0
2005-08-03 18:48:00,6.04509,6.04646,6.04466,6.04646,15000000.0
2005-08-03 18:49:00,6.04634,6.04634,6.04469,6.04556,12000000.0
2005-08-03 18:50:00,6.04584,6.04637,6.04481,6.04637,9000000.0
2005-08-03 18:51:00,6.0463,6.04728,6.04605,6.04629,17000000.0
2005-08-03 18:52:00,6.04682,6.04696,6.04594,6.04594,9000000.0
2005-08-03 18:53:00,6.04459,6.04653,6.04459,6.04531,14000000.0
2005-08-03 18:54:00,6.04499,6.04635,6.0446,6.04461,14000000.0
2005-08-03 18:55:00,6.04428,6.04514,6.04413,6.04468,10000000.0
2005-08-03 18:56:00,6.04481,6.04589,6.04408,6.04589,16000000.0
2005-08-03 18:57:00,6.04569,6.04647,6.04483,6.04564,17000000.0
2005-08-03 18:58:00,6.04571,6.04687,6.0457,6.04662,14000000.0
2005-08-03 18:59:00,6.04662,6.04733,6.04618,6.04643,14000000.0
2005-08-03 19:00:00,6.04655,6.04684,6.04546,6.04546,15000000.0
2005-08-03 19:01:00,6.04606,6.0466,6.04492,6.04627,15000000.0
2005-08-03 19:02:00,6.04627,6.04627,6.04464,6.04522,14000000.0
2005-08-03 19:03:00,6.04602,6.04602,6.04418,6.04506,14000000.0
2005-08-03 19:04:00,6.045,6.04543,6.04412,6.04514,12000000.0
2005-08-03 19:05:00,6.04543,6.04582,6.04446,6.04536,15000000.0
2005-08-03 19:06:00,6.04591,6.04746,6.04551,6.04746,16000000.0
2005-08-03 19:07:00,6.04713,6.04763,6.0463,6.04685,20000000.0
2005-08-03 19:08:00,6.04695,6.0476,6.04683,6.0476,8000000.0
2005-08-03 19:09:00,6.04744,6.04772,6.04663,6.04705,17000000.0
2005-08-03 19:10:00,6.04693,6.04779,6.04625,6.04779,9000000.0
2005-08-03 19:11:00,6.04804,6.04804,6.04606,6.04718,16000000.0
2005-08-03 19:12:00,6.04742,6.04759,6.04648,6.04648,13000000.0
2005-08-03 19:13:00,6.04698,6.04792,6.04618,6.04618,10000000.0
2005-08-03 19:14:00,6.04637,6.0481,6.04637,6.04796,20000000.0
2005-08-03 19:15:00,6.04822,6.04827,6.04671,6.04827,12000000.0
2005-08-03 19:16:00,6.04731,6.04731,6.04642,6.04642,8000000.0
2005-08-03 19:17:00,6.0464,6.04675,6.04524,6.04621,18000000.0
2005-08-03 19:18:00,6.04599,6.04638,6.0455,6.04638,11000000.0
2005-08-03 19:19:00,6.04642,6.04658,6.0452,6.0452,12000000.0
2005-08-03 19:20:00,6.04522,6.04559,6.04464,6.04468,14000000.0
2005-08-03 19:21:00,6.04482,6.04512,6.04313,6.04436,13000000.0
2005-08-03 19:22:00,6.04387,6.04417,6.04298,6.04312,12000000.0
2005-08-03 19:23:00,6.04295,6.04425,6.04295,6.04315,14000000.0
2005-08-03 19:24:00,6.04363,6.04503,6.04363,6.04464,19000000.0
2005-08-03 19:25:00,6.04317,6.04434,6.04253,6.04434,8000000.0
2005-08-03 19:26:00,6.04463,6.04463,6.04308,6.04308,7000000.0
2005-08-03 19:27:00,6.04309,6.04389,6.04214,6.04313,20000000.0
2005-08-03 19:28:00,6.04332,6.04332,6.04196,6.04226,17000000.0
2005-08-03 19:29:00,6.04222,6.04285,6.04193,6.04206,10000000.0
2005-08-03 19:30:00,6.04165,6.04205,6.04162,6.04201,15000000.0
2005-08-03 19:31:00,6.04145,6.04182,6.04058,6.04081,11000000.0
2005-08-03 19:32:00,6.04159,6.04182,6.0409,6.04095,9000000.0
2005-08-03 19:33:00,6.04068,6.04264,6.04068,6.04203,14000000.0
2005-08-03 19:34:00,6.04188,6.04314,6.04147,6.04299,17000000.0
2005-08-03 19:35:00,6.04381,6.04381,6.04275,6.04355,8000000.0
2005-08-03 19:36:00,6.04291,6.04377,6.04216,6.04328,15000000.0
2005-08-03 19:37:00,6.04296,6.04302,6.04097,6.041,8000000.0
2005-08-03 19:38:00,6.04212,6.0423,6.04075,6.04162,15000000.0
2005-08-03 19:39:00,6.04174,6.04237,6.04029,6.0415,17000000.0
2005-08-03 19:40:00,6.04168,6.04327,6.04161,6.0419,16000000.0
2005-08-03 19:41:00,6.04266,6.04323,6.0425,6.04272,11000000.0
2005-08-03 19:42:00,6.04261,6.043,6.04167,6.043,15000000.0
2005-08-03 19:43:00,6.04308,6.04392,6.04249,6.04392,14000000.0
2005-08-03 19:44:00,6.04376,6.04376,6.04234,6.04289,14000000.0
2005-08-03 19:45:00,6.04246,6.0431,6.04195,6.04234,15000000.0
2005-08-03 19:46:00,6.04154,6.04306,6.04085,6.04306,15000000.0
2005-08-03 19:47:00,6.04404,6.04418,6.04307,6.04319,16000000.0
2005-08-03 19:48:00,6.04293,6.04366,6.04216,6.04345,16000000.0
2005-08-03 19:49:00,6.04323,6.04349,6.04207,6.04318,8000000.0
2005-08-03 19:50:00,6.0431,6.04327,6.04214,6.04214,9000000.0
2005-08-03 19:51:00,6.04195,6.04404,6.04195,6.04296,19000000.0
2005-08-03 19:52:00,6.04275,6.04366,6.04215,6.04348,11000000.0
2005-08-03 19:53:00,6.04368,6.04368,6.0426,6.04361,14000000.0
2005-08-03 19:54:00,6.04365,6.04386,6.04279,6.04347,18000000.0
2005-08-03 19:55:00,6.04321,6.04335,6.04242,6.04247,13000000.0
2005-08-03 19:56:00,6.042,6.04291,6.04178,6.04222,10000000.0
2005-08-03 19:57:00,6.04245,6.04364,6.04208,6.04364,16000000.0
2005-08-03 19:58:00,6.04332,6.04405,6.04251,6.04331,15000000.0
2005-08-03 19:59:00,6.04366,6.04385,6.0429,6.0429,14000000.0
2005-08-03 20:00:00,6.04277,6.04321,6.04221,6.04304,11000000.0
2005-08-03 20:01:00,6.04357,6.04425,6.04226,6.04324,24000000.0
2005-08-03 20:02:00,6.04429,6.04429,6.04264,6.04325,11000000.0
2005-08-03 20:03:00,6.0432,6.04354,6.04218,6.04218,11000000.0
2005-08-03 20:04:00,6.04263,6.0433,6.0424,6.04252,10000000.0
2005-08-03 20:05:00,6.04332,6.04332,6.04173,6.04212,17000000.0
2005-08-03 20:06:00,6.04218,6.04312,6.04211,6.04211,10000000.0
2005-08-03 20:07:00,6.04181,6.04363,6.04181,6.0436,14000000.0
2005-08-03 20:08:00,6.04346,6.04435,6.04284,6.04435,13000000.0
2005-08-03 20:09:00,6.04324,6.04371,6.04288,6.04304,11000000.0
2005-08-03 20:10:00,6.04271,6.04418,6.0425,6.04418,11000000.0
2005-08-03 20:11:00,6.04374,6.04402,6.04327,6.04402,9000000.0
2005-08-03 20:12:00,6.04445,6.04456,6.04419,6.04428,16000000.0
2005-08-03 20:13:00,6.0436,6.0436,6.04249,6.04313,11000000.0
2005-08-03 20:14:00,6.04297,6.04352,6.04202,6.04352,19000000.0
2005-08-03 20:15:00,6.04351,6.04374,6.04266,6.04266,13000000.0
2005-08-03 20:16:00,6.0428,6.04366,6.04212,6.04366,15000000.0
2005-08-03 20:17:00,6.04338,6.04341,6.04272,6.04341,8000000.0
2005-08-03 20:18:00,6.04381,6.04381,6.04141,6.04143,14000000.0
2005-08-03 20:19:00,6.04182,6.04213,6.04061,6.04088,14000000.0
2005-08-03 20:20:00,6.04065,6.04141,6.04025,6.04038,12000000.0
2005-08-03 20:21:00,6.04069,6.04097,6.04012,6.04058,9000000.0
2005-08-03 20:22:00,6.0399,6.04173,6.0399,6.04173,17000000.0
2005-08-03 20:23:00,6.04064,6.04137,6.04038,6.04105,11000000.0
2005-08-03 20:24:00,6.04196,6.0424,6.0407,6.04164,16000000.0
2005-08-03 20:25:00,6.04111,6.04209,6.04071,6.04209,11000000.0
2005-08-03 20:26:00,6.04285,6.04302,6.04134,6.04134,8000000.0
2005-08-03 20:27:00,6.04213,6.04335,6.04173,6.04173,13000000.0
2005-08-03 20:28:00,6.04186,6.04372,6.04186,6.04332,15000000.0
2005-08-03 20:29:00,6.04241,6.04402,6.04227,6.04402,16000000.0
2005-08-03 20:30:00,6.04339,6.04339,6.04182,6.04309,8000000.0
2005-08-03 20:31:00,6.04201,6.0426,6.04121,6.04206,18000000.0
2005-08-03 20:32:00,6.0421,6.0421,6.04105,6.04109,7000000.0
2005-08-03 20:33:00,6.04154,6.04154,6.04035,6.04064,13000000.0
2005-08-03 20:34:00,6.04053,6.04085,6.0397,6.04067,13000000.0
2005-08-03 20:35:00,6.04058,6.04058,6.03853,6.03891,9000000.0
2005-08-03 20:36:00,6.03934,6.03979,6.03828,6.03852,17000000.0
2005-08-03 20:37:00,6.03891,6.03994,6.03891,6.03992,14000000.0
2005-08-03 20:38:00,6.03856,6.03962,6.03813,6.03935,16000000.0
2005-08-03 20:39:00,6.03933,6.03972,6.03835,6.03951,14000000.0
2005-08-03 20:40:00,6.03916,6.03925,6.03783,6.03884,17000000.0
2005-08-03 20:41:00,6.03874,6.03887,6.03749,6.03839,16000000.0
2005-08-03 20:42:00,6.03817,6.03914,6.0373,6.03877,22000000.0
2005-08-03 20:43:00,6.03956,6.04012,6.03836,6.03914,18000000.0
2005-08-03 20:44:00,6.03969,6.03993,6.03868,6.03977,16000000.0
2005-08-03 20:45:00,6.04018,6.04033,6.03892,6.0398,8000000.0
2005-08-03 20:46:00,6.0404,6.0404,6.03885,6.03919,19000000.0
2005-08-03 20:47:00,6.03933,6.03998,6.03832,6.03949,12000000.0
2005-08-03 20:48:00,6.03919,6.03919,6.03815,6.03839,9000000.0
2005-08-03 20:49:00,6.03824,6.03929,6.03787,6.03902,19000000.0
2005-08-03 20:50:00,6.03877,6.0397,6.03771,6.03941,15000000.0
2005-08-03 20:51:00,6.0393,6.0393,6.0381,6.0392,9000000.0
2005-08-03 20:52:00,6.04008,6.04045,6.03909,6.03954,11000000.0
2005-08-03 20:53:00,6.04176,6.04176,6.03979,6.03979,15000000.0
2005-08-03 20:54:00,6.04029,6.04289,6.04029,6.04276,12000000.0
2005-08-03 20:55:00,6.0426,6.04288,6.04177,6.04286,18000000.0
2005-08-03 20:56:00,6.04278,6.04278,6.04138,6.04138,12000000.0
2005-08-03 20:57:00,6.04037,6.04118,6.04037,6.04116,13000000.0
2005-08-03 20:58:00,6.04204,6.04236,6.04079,6.04206,11000000.0
2005-08-03 20:59:00,6.0417,6.04215,6.04056,6.04164,11000000.0
2005-08-03 21:00:00,6.04192,6.04192,6.03975,6.04131,17000000.0
2005-08-03 21:01:00,6.04125,6.04135,6.03959,6.03959,10000000.0
2005-08-03 21:02:00,6.04079,6.0418,6.04073,6.04073,8000000.0
2005-08-03 21:03:00,6.03972,6.04101,6.03972,6.04101,19000000.0
2005-08-03 21:04:00,6.04156,6.04205,6.04048,6.04123,18000000.0
2005-08-03 21:05:00,6.04082,6.04164,6.03949,6.04091,14000000.0
2005-08-03 21:06:00,6.04125,6.04125,6.03972,6.041,12000000.0
2005-08-03 21:07:00,6.04111,6.04111,6.0395,6.03988,10000000.0
2005-08-03 21:08:00,6.04168,6.0419,6.04016,6.0419,14000000.0
2005-08-03 21:09:00,6.04139,6.04179,6.04034,6.04179,16000000.0
2005-08-03 21:10:00,6.04204,6.04239,6.04011,6.0421,15000000.0
2005-08-03 21:11:00,6.04203,6.04203,6.0407,6.04072,13000000.0
2005-08-03 21:12:00,6.04141,6.0432,6.04141,6.04254,10000000.0
2005-08-03 21:13:00,6.04335,6.04335,6.04196,6.04251,14000000.0
2005-08-03 21:14:00,6.04182,6.04277,6.04145,6.04156,10000000.0
2005-08-03 21:15:00,6.04137,6.04313,6.04137,6.04163,15000000.0
2005-08-03 21:16:00,6.042,6.04349,6.042,6.04349,11000000.0
2005-08-03 21:17:00,6.04342,6.04342,6.04235,6.04326,13000000.0
2005-08-03 21:18:00,6.043,6.043,6.04116,6.04173,17000000.0
2005-08-03 21:19:00,6.04148,6.04271,6.04055,6.04175,12000000.0
2005-08-03 21:20:00,6.0415,6.04289,6.04136,6.04136,14000000.0
2005-08-03 21:21:00,6.04119,6.04245,6.04119,6.04161,11000000.0
2005-08-03 21:22:00,6.04174,6.04262,6.04163,6.04249,9000000.0
2005-08-03 21:23:00,6.0427,6.0432,6.04206,6.04226,7000000.0
2005-08-03 21:24:00,6.04204,6.0429,6.04145,6.04145,11000000.0
2005-08-03 21:25:00,6.04181,6.04295,6.04174,6.04174,7000000.0
2005-08-03 21:26:00,6.04171,6.04305,6.04171,6.04192,13000000.0
2005-08-03 21:27:00,6.04153,6.04294,6.04153,6.04283,11000000.0
2005-08-03 21:28:00,6.04287,6.04317,6.04213,6.04228,15000000.0
2005-08-03 21:29:00,6.04209,6.04306,6.04176,6.04293,12000000.0
2005-08-03 21:30:00,6.04367,6.04406,6.04241,6.04406,10000000.0
2005-08-03 21:31:00,6.0442,6.04425,6.04212,6.04241,10000000.0
2005-08-03 21:32:00,6.04312,6.04333,6.04186,6.04333,12000000.0
2005-08-03 21:33:00,6.0434,6.04344,6.04121,6.04217,19000000.0
2005-08-03 21:34:00,6.04357,6.04366,6.04207,6.04334,8000000.0
2005-08-03 21:35:00,6.04335,6.04373,6.04169,6.04175,20000000.0
2005-08-03 21:36:00,6.04219,6.04335,6.04189,6.04335,19000000.0
2005-08-03 21:37:00,6.04288,6.04313,6.04165,6.04178,19000000.0
2005-08-03 21:38:00,6.04179,6.04287,6.04168,6.04204,13000000.0
2005-08-03 21:39:00,6.04223,6.04304,6.04178,6.04273,17000000.0
2005-08-03 21:40:00,6.04153,6.04279,6.04153,6.04273,7000000.0
2005-08-03 21:41:00,6.04332,6.04368,6.04294,6.04308,11000000.0
2005-08-03 21:42:00,6.04421,6.04431,6.0427,6.0427,18000000.0
2005-08-03 21:43:00,6.04263,6.04397,6.04238,6.04238,13000000.0
2005-08-03 21:44:00,6.04357,6.04419,6.04262,6.04313,16000000.0
2005-08-03 21:45:00,6.0428,6.04383,6.0428,6.04322,11000000.0
2005-08-03 21:46:00,6.04308,6.04348,6.04216,6.04328,13000000.0
2005-08-03 21:47:00,6.04338,6.04338,6.04175,6.04254,13000000.0
2005-08-03 21:48:00,6.0425,6.04358,6.04194,6.04259,17000000.0
2005-08-03 21:49:00,6.04259,6.04296,6.04181,6.04181,8000000.0
2005-08-03 21:50:00,6.04273,6.04357,6.0423,6.0423,11000000.0
2005-08-03 21:51:00,6.04239,6.04378,6.04239,6.04374,13000000.0
2005-08-03 21:52:00,6.04409,6.04409,6.04299,6.04398,13000000.0
2005-08-03 21:53:00,6.0442,6.0447,6.04392,6.04469,14000000.0
2005-08-03 21:54:00,6.04396,6.04405,6.04203,6.04209,11000000.0
2005-08-03 21:55:00,6.04211,6.04311,6.04211,6.04308,17000000.0
2005-08-03 21:56:00,6.04299,6.04344,6.04162,6.04247,12000000.0
2005-08-03 21:57:00,6.04223,6.04271,6.04158,6.04209,16000000.0
2005-08-03 21:58:00,6.04269,6.04269,6.04135,6.04217,9000000.0
2005-08-03 21:59:00,6.04235,6.04236,6.04081,6.04146,18000000.0
2005-08-03 22:00:00,6.04151,6.04375,6.04151,6.04223,13000000.0
2005-08-03 22:01:00,6.04275,6.04342,6.04248,6.04342,11000000.0
2005-08-03 22:02:00,6.04357,6.04357,6.04219,6.04219,17000000.0
2005-08-03 22:03:00,6.04256,6.04392,6.04249,6.04249,23000000.0
2005-08-03 22:04:00,6.04244,6.04383,6.04207,6.04207,15000000.0
2005-08-03 22:05:00,6.04198,6.0438,6.04198,6.04327,14000000.0
2005-08-03 22:06:00,6.04465,6.04467,6.04267,6.04267,15000000.0
2005-08-03 22:07:00,6.0429,6.04464,6.0429,6.04454,9000000.0
2005-08-03 22:08:00,6.04486,6.04486,6.04325,6.04368,18000000.0
2005-08-03 22:09:00,6.04288,6.04376,6.04259,6.04376,11000000.0
2005-08-03 22:10:00,6.04421,6.04448,6.04343,6.04343,7000000.0
2005-08-03 22:11:00,6.04306,6.04375,6.04261,6.04375,8000000.0
2005-08-03 22:12:00,6.04374,6.04399,6.04264,6.04399,16000000.0
2005-08-03 22:13:00,6.04339,6.04482,6.04339,6.04479,24000000.0
2005-08-03 22:14:00,6.04482,6.04482,6.04377,6.04398,9000000.0
2005-08-03 22:15:00,6.04433,6.04434,6.04293,6.04434,10000000.0
2005-08-03 22:16:00,6.04423,6.04423,6.04337,6.04393,13000000.0
2005-08-03 22:17:00,6.04398,6.04452,6.04305,6.04305,20000000.0
2005-08-03 22:18:00,6.04294,6.0432,6.04249,6.04249,11000000.0
2005-08-03 22:19:00,6.0414,6.04384,6.0414,6.04384,15000000.0
2005-08-03 22:20:00,6.04387,6.04387,6.04266,6.04295,16000000.0
2005-08-03 22:21:00,6.04315,6.04418,6.04221,6.04263,12000000.0
2005-08-03 22:22:00,6.04294,6.04398,6.0423,6.04325,14000000.0
2005-08-03 22:23:00,6.04278,6.04407,6.04249,6.04407,11000000.0
2005-08-03 22:24:00,6.0443,6.0443,6.04279,6.04332,16000000.0
2005-08-03 22:25:00,6.04352,6.04418,6.04239,6.04333,14000000.0
2005-08-03 22:26:00,6.04278,6.04345,6.04207,6.04268,10000000.0
2005-08-03 22:27:00,6.04282,6.0435,6.04145,6.04227,14000000.0
2005-08-03 22:28:00,6.04313,6.04361,6.0424,6.04353,12000000.0
2005-08-03 22:29:00,6.04241,6.04396,6.04241,6.04396,13000000.0
2005-08-03 22:30:00,6.04369,6.0441,6.04285,6.0441,8000000.0
2005-08-03 22:31:00,6.04452,6.04452,6.04269,6.04356,11000000.0
2005-08-03 22:32:00,6.04316,6.04316,6.04128,6.04265,20000000.0
2005-08-03 22:33:00,6.04266,6.04333,6.04148,6.04333,11000000.0
2005-08-03 22:34:00,6.04315,6.04337,6.04258,6.0431,10000000.0
2005-08-03 22:35:00,6.04417,6.04417,6.04236,6.04347,13000000.0
2005-08-03 22:36:00,6.04252,6.04367,6.04194,6.04367,9000000.0
2005-08-03 22:37:00,6.04379,6.04379,6.04262,6.04374,13000000.0
2005-08-03 22:38:00,6.04407,6.04409,6.04313,6.04379,9000000.0
2005-08-03 22:39:00,6.04323,6.04382,6.04175,6.04175,12000000.0
2005-08-03 22:40:00,6.04222,6.04356,6.04222,6.04235,9000000.0
2005-08-03 22:41:00,6.04292,6.04419,6.04259,6.04289,14000000.0
2005-08-03 22:42:00,6.04281,6.04386,6.04239,6.04386,13000000.0
2005-08-03 22:43:00,6.04405,6.04411,6.04261,6.04383,12000000.0
2005-08-03 22:44:00,6.044,6.04439,6.0431,6.04382,15000000.0
2005-08-03 22:45:00,6.04308,6.04308,6.04136,6.04224,13000000.0
2005-08-03 22:46:00,6.04232,6.0434,6.04223,6.04256,14000000.0
2005-08-03 22:47:00,6.04266,6.04376,6.04255,6.04349,15000000.0
2005-08-03 22:48:00,6.04414,6.04422,6.04388,6.04388,13000000.0
2005-08-03 22:49:00,6.04362,6.04382,6.04263,6.04263,13000000.0
2005-08-03 22:50:00,6.04218,6.04313,6.04165,6.04165,15000000.0
2005-08-03 22:51:00,6.04198,6.04288,6.04043,6.04214,14000000.0
2005-08-03 22:52:00,6.04214,6.04305,6.04151,6.04236,9000000.0
2005-08-03 22:53:00,6.04218,6.04311,6.04144,6.04178,15000000.0
2005-08-03 22:54:00,6.04157,6.04217,6.04086,6.04132,17000000.0
2005-08-03 22:55:00,6.04152,6.04239,6.04135,6.04236,16000000.0
2005-08-03 22:56:00,6.04251,6.04277,6.04184,6.04231,13000000.0
2005-08-03 22:57:00,6.04245,6.04278,6.04142,6.04165,8000000.0
2005-08-03 22:58:00,6.04063,6.04275,6.04063,6.04275,8000000.0
2005-08-03 22:59:00,6.04246,6.04246,6.04011,6.04071,19000000.0
2005-08-03 23:00:00,6.04185,6.04245,6.04092,6.04092,10000000.0
2005-08-03 23:01:00,6.04089,6.04243,6.04089,6.04137,7000000.0
2005-08-03 23:02:00,6.04079,6.04235,6.04041,6.0406,15000000.0
2005-08-03 23:03:00,6.04075,6.0425,6.04062,6.0425,17000000.0
2005-08-03 23:04:00,6.04258,6.04258,6.04068,6.04111,19000000.0
2005-08-03 23:05:00,6.0417,6.0417,6.0402,6.04107,9000000.0
2005-08-03 23:06:00,6.04139,6.0416,6.04056,6.0416,12000000.0
2005-08-03 23:07:00,6.04082,6.04265,6.0408,6.04265,14000000.0
2005-08-03 23:08:00,6.04198,6.04259,6.04135,6.04135,16000000.0
2005-08-03 23:09:00,6.04209,6.04209,6.04092,6.04092,9000000.0
2005-08-03 23:10:00,6.04056,6.04226,6.04056,6.04226,12000000.0
2005-08-03 23:11:00,6.04125,6.04125,6.03971,6.04111,14000000.0
2005-08-03 23:12:00,6.03986,6.04106,6.0392,6.04103,7000000.0
2005-08-03 23:13:00,6.03959,6.04022,6.03943,6.03943,14000000.0
2005-08-03 23:14:00,6.03953,6.03967,6.03827,6.03892,19000000.0
2005-08-03 23:15:00,6.038,6.03896,6.03788,6.0386,13000000.0
2005-08-03 23:16:00,6.03816,6.03948,6.03769,6.03825,15000000.0
2005-08-03 23:17:00,6.03945,6.03945,6.03766,6.03782,11000000.0
2005-08-03 23:18:00,6.03756,6.03897,6.03756,6.03848,12000000.0
2005-08-03 23:19:00,6.03882,6.03966,6.03828,6.03966,14000000.0
2005-08-03 23:20:00,6.03992,6.04078,6.03861,6.04078,19000000.0
2005-08-03 23:21:00,6.04045,6.04054,6.03946,6.04054,7000000.0
2005-08-03 23:22:00,6.03946,6.04089,6.03882,6.03911,15000000.0
2005-08-03 23:23:00,6.03925,6.0408,6.03925,6.03947,11000000.0
2005-08-03 23:24:00,6.03965,6.04092,6.03965,6.04016,14000000.0
2005-08-03 23:25:00,6.04015,6.04078,6.03992,6.03992,11000000.0
2005-08-03 23:26:00,6.03985,6.04115,6.03927,6.03927,14000000.0
2005-08-03 23:27:00,6.03914,6.04086,6.03914,6.04063,11000000.0
2005-08-03 23:28:00,6.03993,6.04213,6.03993,6.04213,12000000.0
2005-08-03 23:29:00,6.04239,6.04239,6.04114,6.04137,16000000.0
2005-08-03 23:30:00,6.04209,6.04209,6.03953,6.04173,20000000.0
2005-08-03 23:31:00,6.04195,6.04195,6.04013,6.04096,11000000.0
2005-08-03 23:32:00,6.0406,6.0406,6.03941,6.0402,16000000.0
2005-08-03 23:33:00,6.04057,6.04057,6.03903,6.03903,12000000.0
2005-08-03 23:34:00,6.03917,6.03974,6.0389,6.03947,13000000.0
2005-08-03 23:35:00,6.0396,6.04069,6.0396,6.04017,9000000.0
2005-08-03 23:36:00,6.04026,6.04074,6.03928,6.03928,9000000.0
2005-08-03 23:37:00,6.04053,6.04118,6.03949,6.03956,14000000.0
2005-08-03 23:38:00,6.03937,6.04118,6.03937,6.04071,13000000.0
2005-08-03 23:39:00,6.0411,6.04192,6.03984,6.03989,17000000.0
2005-08-03 23:40:00,6.03978,6.04188,6.03978,6.04133,12000000.0
2005-08-03 23:41:00,6.04095,6.04217,6.04095,6.04217,17000000.0
2005-08-03 23:42:00,6.04185,6.04263,6.04137,6.04261,22000000.0
2005-08-03 23:43:00,6.04272,6.0431,6.04179,6.04179,15000000.0
2005-08-03 23:44:00,6.04196,6.0427,6.0415,6.04151,14000000.0
2005-08-03 23:45:00,6.04108,6.04284,6.04086,6.04169,20000000.0
2005-08-03 23:46:00,6.04186,6.04339,6.04186,6.04315,14000000.0
2005-08-03 23:47:00,6.0421,6.04272,6.04126,6.04126,10000000.0
2005-08-03 23:48:00,6.04074,6.04326,6.04074,6.04236,18000000.0
2005-08-03 23:49:00,6.04273,6.04402,6.04247,6.0427,14000000.0
2005-08-03 23:50:00,6.04327,6.044,6.04314,6.04353,13000000.0
2005-08-03 23:51:00,6.04303,6.04322,6.04179,6.04179,8000000.0
2005-08-03 23:52:00,6.04228,6.0444,6.04228,6.04375,16000000.0
2005-08-03 23:53:00,6.04421,6.04441,6.04275,6.04381,18000000.0
2005-08-03 23:54:00,6.04461,6.04464,6.04324,6.04341,12000000.0
2005-08-03 23:55:00,6.04342,6.04495,6.04342,6.0441,19000000.0
2005-08-03 23:56:00,6.04322,6.04462,6.04308,6.04341,14000000.0
2005-08-03 23:57:00,6.04325,6.04447,6.04322,6.04398,16000000.0
2005-08-03 23:58:00,6.04329,6.04357,6.04235,6.04292,13000000.0
2005-08-03 23:59:00,6.04323,6.04418,6.04263,6.04311,14000000.0
2005-08-04 00:00:00,6.04369,6.04453,6.04235,6.04294,17000000.0
2005-08-04 00:01:00,6.04308,6.04403,6.04306,6.04306,12000000.0
2005-08-04 00:02:00,6.04282,6.04371,6.04231,6.04298,15000000.0
2005-08-04 00:03:00,6.04322,6.04404,6.04321,6.04392,14000000.0
2005-08-04 00:04:00,6.04402,6.04417,6.04378,6.04402,12000000.0
2005-08-04 00:05:00,6.04367,6.04406,6.04313,6.04367,12000000.0
2005-08-04 00:06:00,6.04271,6.04339,6.04132,6.04132,12000000.0
2005-08-04 00:07:00,6.04229,6.04269,6.04143,6.04163,11000000.0
2005-08-04 00:08:00,6.04201,6.04313,6.04173,6.04278,15000000.0
2005-08-04 00:09:00,6.04148,6.04275,6.04148,6.04171,12000000.0
2005-08-04 00:10:00,6.04226,6.04416,6.04205,6.04313,19000000.0
2005-08-04 00:11:00,6.04291,6.04348,6.04257,6.04277,8000000.0
2005-08-04 00:12:00,6.04355,6.04399,6.04242,6.04294,9000000.0
2005-08-04 00:13:00,6.04326,6.04419,6.04263,6.04351,13000000.0
2005-08-04 00:14:00,6.0434,6.04425,6.04238,6.04238,14000000.0
2005-08-04 00:15:00,6.04236,6.04325,6.04236,6.0432,12000000.0
2005-08-04 00:16:00,6.04313,6.04445,6.04309,6.04445,12000000.0
2005-08-04 00:17:00,6.04293,6.0437,6.04283,6.04338,10000000.0
2005-08-04 00:18:00,6.04354,6.04464,6.04354,6.04457,19000000.0
2005-08-04 00:19:00,6.04397,6.04448,6.04289,6.04365,12000000.0
2005-08-04 00:20:00,6.04336,6.04356,6.04235,6.04256,11000000.0
2005-08-04 00:21:00,6.04301,6.04583,6.04301,6.04501,14000000.0
2005-08-04 00:22:00,6.04614,6.04641,6.04432,6.04549,13000000.0
2005-08-04 00:23:00,6.04553,6.04665,6.04536,6.04536,13000000.0
2005-08-04 00:24:00,6.0459,6.04618,6.04571,6.04575,9000000.0
2005-08-04 00:25:00,6.04534,6.04691,6.04534,6.04691,13000000.0
2005-08-04 00:26:00,6.04629,6.04636,6.04494,6.04494,14000000.0
2005-08-04 00:27:00,6.04511,6.04534,6.04353,6.04391,15000000.0
2005-08-04 00:28:00,6.04289,6.04472,6.04279,6.0445,7000000.0
2005-08-04 00:29:00,6.0444,6.04493,6.04363,6.04405,17000000.0
2005-08-04 00:30:00,6.04382,6.04509,6.04345,6.0443,9000000.0
2005-08-04 00:31:00,6.04421,6.04471,6.04339,6.04392,13000000.0
2005-08-04 00:32:00,6.04399,6.04625,6.04394,6.04625,8000000.0
2005-08-04 00:33:00,6.04664,6.04674,6.04642,6.04668,19000000.0
2005-08-04 00:34:00,6.04601,6.04608,6.04451,6.04451,15000000.0
2005-08-04 00:35:00,6.0447,6.0465,6.0447,6.04561,12000000.0
2005-08-04 00:36:00,6.04527,6.0456,6.04447,6.04469,15000000.0
2005-08-04 00:37:00,6.04551,6.04609,6.0444,6.04609,15000000.0
2005-08-04 00:38:00,6.04461,6.04595,6.04448,6.0445,18000000.0
2005-08-04 00:39:00,6.04496,6.04656,6.04496,6.04569,20000000.0
2005-08-04 00:40:00,6.04488,6.0459,6.04458,6.04525,10000000.0
2005-08-04 00:41:00,6.04416,6.04539,6.04416,6.04446,9000000.0
2005-08-04 00:42:00,6.04431,6.04647,6.04431,6.04647,16000000.0
2005-08-04 00:43:00,6.04665,6.04665,6.04446,6.04476,16000000.0
2005-08-04 00:44:00,6.04646,6.04665,6.04636,6.04637,10000000.0
2005-08-04 00:45:00,6.04609,6.04618,6.04534,6.04618,16000000.0
2005-08-04 00:46:00,6.04544,6.04621,6.0444,6.04514,12000000.0
2005-08-04 00:47:00,6.04551,6.04619,6.04504,6.04535,8000000.0
2005-08-04 00:48:00,6.0436,6.04451,6.04337,6.04337,16000000.0
2005-08-04 00:49:00,6.04285,6.04493,6.04285,6.044,11000000.0
2005-08-04 00:50:00,6.04373,6.04467,6.04345,6.04465,9000000.0
2005-08-04 00:51:00,6.04466,6.04553,6.04419,6.04519,9000000.0
2005-08-04 00:52:00,6.04501,6.04524,6.0434,6.04505,18000000.0
2005-08-04 00:53:00,6.0449,6.04524,6.04427,6.04468,12000000.0
2005-08-04 00:54:00,6.04408,6.04506,6.04328,6.04452,12000000.0
2005-08-04 00:55:00,6.04379,6.04426,6.04303,6.04414,11000000.0
2005-08-04 00:56:00,6.04378,6.04384,6.04288,6.04316,14000000.0
2005-08-04 00:57:00,6.04317,6.04464,6.04317,6.04464,15000000.0
2005-08-04 00:58:00,6.04508,6.04509,6.04486,6.04492,9000000.0
2005-08-04 00:59:00,6.04506,6.04517,6.04488,6.04495,17000000.0
2005-08-04 01:00:00,6.04463,6.04463,6.04291,6.04377,12000000.0
2005-08-04 01:01:00,6.04256,6.04315,6.04115,6.04115,15000000.0
2005-08-04 01:02:00,6.04275,6.04275,6.03976,6.04004,10000000.0
2005-08-04 01:03:00,6.04,6.04126,6.04,6.04063,13000000.0
2005-08-04 01:04:00,6.04057,6.04203,6.03991,6.03991,13000000.0
2005-08-04 01:05:00,6.04163,6.04179,6.04025,6.04104,13000000.0
2005-08-04 01:06:00,6.04154,6.04256,6.04062,6.04107,12000000.0
2005-08-04 01:07:00,6.04163,6.04267,6.0409,6.04091,13000000.0
2005-08-04 01:08:00,6.04083,6.04183,6.04029,6.04171,15000000.0
2005-08-04 01:09:00,6.04111,6.04188,6.04026,6.04092,17000000.0
2005-08-04 01:10:00,6.0417,6.04211,6.0407,6.04189,10000000.0
2005-08-04 01:11:00,6.04171,6.04203,6.04084,6.0412,11000000.0
2005-08-04 01:12:00,6.0417,6.04244,6.0417,6.04187,10000000.0
2005-08-04 01:13:00,6.04195,6.04306,6.04195,6.043,11000000.0
2005-08-04 01:14:00,6.04284,6.04318,6.04214,6.04318,13000000.0
2005-08-04 01:15:00,6.04312,6.04312,6.04118,6.04157,9000000.0
2005-08-04 01:16:00,6.04097,6.04225,6.04072,6.04225,12000000.0
2005-08-04 01:17:00,6.04228,6.04228,6.04107,6.04156,11000000.0
2005-08-04 01:18:00,6.04196,6.04356,6.04196,6.04356,12000000.0
2005-08-04 01:19:00,6.04376,6.04422,6.04287,6.04323,19000000.0
2005-08-04 01:20:00,6.04371,6.04387,6.04238,6.04238,11000000.0
2005-08-04 01:21:00,6.04304,6.04504,6.04304,6.04367,12000000.0
2005-08-04 01:22:00,6.04373,6.04438,6.0436,6.04434,9000000.0
2005-08-04 01:23:00,6.0445,6.04508,6.04393,6.04393,13000000.0
2005-08-04 01:24:00,6.04348,6.04356,6.04275,6.04331,14000000.0
2005-08-04 01:25:00,6.04346,6.04377,6.04232,6.04314,11000000.0
2005-08-04 01:26:00,6.0417,6.04385,6.0415,6.0427,10000000.0
2005-08-04 01:27:00,6.04162,6.04362,6.04162,6.0421,17000000.0
2005-08-04 01:28:00,6.04199,6.04419,6.04199,6.04416,13000000.0
2005-08-04 01:29:00,6.04364,6.04369,6.04264,6.04362,19000000.0
2005-08-04 01:30:00,6.04247,6.04425,6.04243,6.04317,15000000.0
2005-08-04 01:31:00,6.04312,6.0443,6.04262,6.0443,15000000.0
2005-08-04 01:32:00,6.04456,6.04456,6.04324,6.04324,12000000.0
2005-08-04 01:33:00,6.04319,6.04454,6.04306,6.04306,8000000.0
2005-08-04 01:34:00,6.04358,6.04526,6.04358,6.04526,18000000.0
2005-08-04 01:35:00,6.04548,6.04552,6.0448,6.04544,12000000.0
2005-08-04 01:36:00,6.04538,6.04593,6.04366,6.04486,16000000.0
2005-08-04 01:37:00,6.04557,6.04627,6.04433,6.04433,15000000.0
2005-08-04 01:38:00,6.04522,6.04558,6.04422,6.04523,18000000.0
2005-08-04 01:39:00,6.04545,6.04545,6.04346,6.04381,10000000.0
2005-08-04 01:40:00,6.04279,6.04469,6.04264,6.04469,11000000.0
2005-08-04 01:41:00,6.04441,6.04524,6.0437,6.04465,16000000.0
2005-08-04 01:42:00,6.0443,6.04509,6.04353,6.0441,14000000.0
2005-08-04 01:43:00,6.04398,6.04464,6.04344,6.04408,16000000.0
2005-08-04 01:44:00,6.04431,6.04431,6.04312,6.0436,15000000.0
2005-08-04 01:45:00,6.04383,6.04514,6.04318,6.0437,16000000.0
2005-08-04 01:46:00,6.04388,6.0442,6.0427,6.04304,9000000.0
2005-08-04 01:47:00,6.04294,6.04345,6.04205,6.0421,17000000.0
2005-08-04 01:48:00,6.04227,6.04354,6.04166,6.04193,16000000.0
2005-08-04 01:49:00,6.04211,6.04383,6.04183,6.04383,10000000.0
2005-08-04 01:50:00,6.04247,6.04251,6.04167,6.04251,11000000.0
2005-08-04 01:51:00,6.04263,6.04289,6.04194,6.04228,12000000.0
2005-08-04 01:52:00,6.04173,6.0438,6.04173,6.04258,12000000.0
2005-08-04 01:53:00,6.04377,6.04453,6.04282,6.04453,18000000.0
2005-08-04 01:54:00,6.04455,6.04498,6.04319,6.04416,14000000.0
2005-08-04 01:55:00,6.04486,6.0452,6.04353,6.04353,18000000.0
2005-08-04 01:56:00,6.04455,6.04626,6.04445,6.04609,8000000.0
2005-08-04 01:57:00,6.04562,6.04594,6.04441,6.04486,13000000.0
2005-08-04 01:58:00,6.04509,6.04616,6.0446,6.04567,11000000.0
2005-08-04 01:59:00,6.04463,6.04546,6.04433,6.04468,11000000.0
2005-08-04 02:00:00,6.0448,6.0455,6.0439,6.0455,16000000.0
2005-08-04 02:01:00,6.04438,6.04553,6.04402,6.04409,21000000.0
2005-08-04 02:02:00,6.04451,6.04622,6.04451,6.04457,10000000.0
2005-08-04 02:03:00,6.04593,6.04655,6.04547,6.04655,8000000.0
2005-08-04 02:04:00,6.04541,6.04664,6.04541,6.04664,14000000.0
2005-08-04 02:05:00,6.04575,6.0468,6.04567,6.04595,14000000.0
2005-08-04 02:06:00,6.04628,6.04701,6.04553,6.04653,15000000.0
2005-08-04 02:07:00,6.04627,6.04672,6.04517,6.04517,10000000.0
2005-08-04 02:08:00,6.04615,6.04677,6.04556,6.04591,16000000.0
2005-08-04 02:09:00,6.04568,6.04762,6.04568,6.04666,18000000.0
2005-08-04 02:10:00,6.04569,6.04733,6.04559,6.04733,16000000.0
2005-08-04 02:11:00,6.04836,6.04843,6.04659,6.04814,14000000.0
2005-08-04 02:12:00,6.04764,6.04764,6.04597,6.046,10000000.0
2005-08-04 02:13:00,6.04584,6.04743,6.0455,6.04738,15000000.0
2005-08-04 02:14:00,6.04743,6.04743,6.0458,6.04619,19000000.0
2005-08-04 02:15:00,6.0464,6.04762,6.04596,6.04762,12000000.0
2005-08-04 02:16:00,6.04739,6.04828,6.0469,6.0475,18000000.0
2005-08-04 02:17:00,6.04622,6.04706,6.04564,6.04688,14000000.0
2005-08-04 02:18:00,6.04693,6.04708,6.04558,6.04631,12000000.0
2005-08-04 02:19:00,6.0472,6.04825,6.04643,6.04811,14000000.0
2005-08-04 02:20:00,6.0484,6.04937,6.04795,6.04853,13000000.0
2005-08-04 02:21:00,6.04815,6.04876,6.04729,6.04765,15000000.0
2005-08-04 02:22:00,6.0475,6.04906,6.0475,6.04898,13000000.0
2005-08-04 02:23:00,6.04936,6.04936,6.0477,6.04819,16000000.0
2005-08-04 02:24:00,6.04811,6.04811,6.0465,6.0465,17000000.0
2005-08-04 02:25:00,6.04624,6.04729,6.04595,6.04729,10000000.0
2005-08-04 02:26:00,6.04729,6.04752,6.04598,6.04752,13000000.0
2005-08-04 02:27:00,6.0472,6.04806,6.04637,6.04637,7000000.0
2005-08-04 02:28:00,6.04654,6.04774,6.04654,6.04681,9000000.0
2005-08-04 02:29:00,6.04747,6.04781,6.04666,6.04674,20000000.0
2005-08-04 02:30:00,6.04681,6.04706,6.0454,6.0454,11000000.0
2005-08-04 02:31:00,6.04504,6.04615,6.04477,6.04615,9000000.0
2005-08-04 02:32:00,6.04687,6.04695,6.0459,6.04608,13000000.0
2005-08-04 02:33:00,6.04564,6.04604,6.04435,6.04435,14000000.0
2005-08-04 02:34:00,6.04556,6.04709,6.04548,6.04709,17000000.0
2005-08-04 02:35:00,6.04713,6.04738,6.04609,6.04738,15000000.0
2005-08-04 02:36:00,6.04835,6.04862,6.04822,6.04851,14000000.0
2005-08-04 02:37:00,6.04772,6.04772,6.04637,6.04749,13000000.0
2005-08-04 02:38:00,6.04655,6.04861,6.04641,6.04854,14000000.0
2005-08-04 02:39:00,6.04863,6.04908,6.04694,6.04694,15000000.0
2005-08-04 02:40:00,6.04706,6.04872,6.04706,6.04872,12000000.0
2005-08-04 02:41:00,6.04907,6.04907,6.04797,6.04797,13000000.0
2005-08-04 02:42:00,6.04849,6.04884,6.04794,6.04794,16000000.0
2005-08-04 02:43:00,6.04767,6.04887,6.04759,6.04783,18000000.0
2005-08-04 02:44:00,6.04798,6.04838,6.04723,6.04723,10000000.0
2005-08-04 02:45:00,6.04729,6.04888,6.04729,6.04787,14000000.0
2005-08-04 02:46:00,6.04818,6.0494,6.04743,6.04743,18000000.0
2005-08-04 02:47:00,6.04759,6.04906,6.04736,6.04867,17000000.0
2005-08-04 02:48:00,6.04834,6.04837,6.04752,6.04801,7000000.0
2005-08-04 02:49:00,6.04849,6.04857,6.04694,6.04754,13000000.0
2005-08-04 02:50:00,6.04698,6.04802,6.04641,6.04721,14000000.0
2005-08-04 02:51:00,6.04655,6.04775,6.0463,6.04769,15000000.0
2005-08-04 02:52:00,6.04735,6.04743,6.04608,6.04653,15000000.0
2005-08-04 02:53:00,6.04644,6.04697,6.04561,6.04679,9000000.0
2005-08-04 02:54:00,6.0465,6.0465,6.04501,6.04645,13000000.0
2005-08-04 02:55:00,6.04647,6.04724,6.04618,6.04634,11000000.0
2005-08-04 02:56:00,6.04599,6.04647,6.04522,6.04539,18000000.0
2005-08-04 02:57:00,6.04505,6.04669,6.04495,6.04551,13000000.0
2005-08-04 02:58:00,6.04576,6.04576,6.04465,6.04525,9000000.0
2005-08-04 02:59:00,6.04513,6.0462,6.04455,6.04595,14000000.0
2005-08-04 03:00:00,6.04521,6.04534,6.04378,6.04435,11000000.0
2005-08-04 03:01:00,6.04408,6.04463,6.04328,6.04463,11000000.0
2005-08-04 03:02:00,6.04479,6.04479,6.04283,6.04286,11000000.0
2005-08-04 03:03:00,6.04358,6.04387,6.04225,6.04228,23000000.0
2005-08-04 03:04:00,6.0417,6.04265,6.04138,6.04187,11000000.0
2005-08-04 03:05:00,6.04215,6.0433,6.04215,6.04312,17000000.0
2005-08-04 03:06:00,6.04319,6.04347,6.04136,6.04206,9000000.0
2005-08-04 03:07:00,6.04108,6.04236,6.04092,6.04145,15000000.0
2005-08-04 03:08:00,6.04067,6.04111,6.03976,6.04075,12000000.0
2005-08-04 03:09:00,6.04157,6.04195,6.04052,6.04144,15000000.0
2005-08-04 03:10:00,6.04081,6.04081,6.03935,6.03952,19000000.0
2005-08-04 03:11:00,6.03971,6.03971,6.03736,6.03854,15000000.0
2005-08-04 03:12:00,6.03832,6.03925,6.03797,6.03925,18000000.0
2005-08-04 03:13:00,6.03925,6.03994,6.03816,6.03968,18000000.0
2005-08-04 03:14:00,6.03922,6.04046,6.03922,6.04023,10000000.0
2005-08-04 03:15:00,6.03979,6.03979,6.03703,6.03703,7000000.0
2005-08-04 03:16:00,6.03653,6.03772,6.03596,6.03772,8000000.0
2005-08-04 03:17:00,6.03852,6.03852,6.03299,6.03299,10000000.0
2005-08-04 03:18:00,6.03064,6.03064,6.02628,6.02724,15000000.0
2005-08-04 03:19:00,6.02571,6.026,6.02472,6.02544,10000000.0
2005-08-04 03:20:00,6.02552,6.02728,6.02457,6.02728,16000000.0
2005-08-04 03:21:00,6.02713,6.02764,6.02649,6.02649,11000000.0
2005-08-04 03:22:00,6.02716,6.02761,6.02656,6.02748,10000000.0
2005-08-04 03:23:00,6.02639,6.02712,6.02366,6.02366,12000000.0
2005-08-04 03:24:00,6.02265,6.02292,6.02029,6.02176,13000000.0
2005-08-04 03:25:00,6.02077,6.02274,6.02069,6.02258,11000000.0
2005-08-04 03:26:00,6.02355,6.0242,6.02132,6.02314,13000000.0
2005-08-04 03:27:00,6.0231,6.02366,6.02282,6.02291,14000000.0
2005-08-04 03:28:00,6.02204,6.02421,6.02185,6.02409,18000000.0
2005-08-04 03:29:00,6.02425,6.02684,6.02425,6.02566,15000000.0
2005-08-04 03:30:00,6.02555,6.02555,6.02449,6.02539,10000000.0
2005-08-04 03:31:00,6.02574,6.02646,6.02481,6.02503,13000000.0
2005-08-04 03:32:00,6.02651,6.02697,6.02528,6.02568,16000000.0
2005-08-04 03:33:00,6.02592,6.02772,6.02592,6.02772,13000000.0
2005-08-04 03:34:00,6.02682,6.02827,6.02606,6.0276,16000000.0
2005-08-04 03:35:00,6.02795,6.02798,6.02669,6.0278,10000000.0
2005-08-04 03:36:00,6.02822,6.02841,6.02702,6.0283,11000000.0
2005-08-04 03:37:00,6.02836,6.02943,6.02749,6.02943,13000000.0
2005-08-04 03:38:00,6.0306,6.03138,6.02907,6.03138,13000000.0
2005-08-04 03:39:00,6.03157,6.03367,6.0315,6.03357,13000000.0
2005-08-04 03:40:00,6.0335,6.03365,6.03231,6.03271,12000000.0
2005-08-04 03:41:00,6.03314,6.03396,6.03228,6.03352,16000000.0
2005-08-04 03:42:00,6.03336,6.03424,6.03233,6.03424,21000000.0
2005-08-04 03:43:00,6.03368,6.03559,6.03274,6.03411,18000000.0
2005-08-04 03:44:00,6.03318,6.0337,6.03119,6.03287,15000000.0
2005-08-04 03:45:00,6.03189,6.03465,6.03189,6.03465,9000000.0
2005-08-04 03:46:00,6.03356,6.03423,6.03276,6.03354,8000000.0
2005-08-04 03:47:00,6.03397,6.03676,6.03348,6.03676,11000000.0
2005-08-04 03:48:00,6.03678,6.03782,6.03636,6.03741,9000000.0
2005-08-04 03:49:00,6.03762,6.038,6.03618,6.03636,16000000.0
2005-08-04 03:50:00,6.03592,6.03699,6.03417,6.03417,19000000.0
2005-08-04 03:51:00,6.03501,6.03535,6.03428,6.03458,9000000.0
2005-08-04 03:52:00,6.03533,6.03702,6.03528,6.03567,19000000.0
2005-08-04 03:53:00,6.03638,6.037,6.03598,6.03693,10000000.0
2005-08-04 03:54:00,6.03791,6.03867,6.03712,6.03846,17000000.0
2005-08-04 03:55:00,6.03908,6.03908,6.03724,6.03757,16000000.0
2005-08-04 03:56:00,6.0379,6.03807,6.03626,6.03655,7000000.0
2005-08-04 03:57:00,6.03713,6.03803,6.03659,6.03673,11000000.0
2005-08-04 03:58:00,6.03792,6.03792,6.03633,6.03715,12000000.0
2005-08-04 03:59:00,6.03694,6.03744,6.03596,6.03659,17000000.0
2005-08-04 04:00:00,6.03657,6.03769,6.03615,6.03751,12000000.0
2005-08-04 04:01:00,6.03783,6.0379,6.03681,6.03697,16000000.0
2005-08-04 04:02:00,6.03718,6.03822,6.03673,6.03732,14000000.0
2005-08-04 04:03:00,6.03766,6.03833,6.03714,6.03824,12000000.0
2005-08-04 04:04:00,6.03784,6.03891,6.03738,6.0388,16000000.0
2005-08-04 04:05:00,6.03844,6.03851,6.03698,6.03821,13000000.0
2005-08-04 04:06:00,6.03827,6.03949,6.03764,6.03896,16000000.0
2005-08-04 04:07:00,6.03938,6.03998,6.03841,6.03841,13000000.0
2005-08-04 04:08:00,6.03857,6.03948,6.03808,6.03886,14000000.0
2005-08-04 04:09:00,6.03849,6.03965,6.03835,6.03876,10000000.0
2005-08-04 04:10:00,6.03863,6.04098,6.03793,6.0409,12000000.0
2005-08-04 04:11:00,6.04106,6.04273,6.04068,6.04224,14000000.0
2005-08-04 04:12:00,6.04216,6.04258,6.04106,6.0413,19000000.0
2005-08-04 04:13:00,6.04095,6.04151,6.03987,6.04138,20000000.0
2005-08-04 04:14:00,6.04115,6.0417,6.04022,6.04155,12000000.0
2005-08-04 04:15:00,6.04123,6.04277,6.04116,6.04146,8000000.0
2005-08-04 04:16:00,6.04132,6.04132,6.03971,6.03971,13000000.0
2005-08-04 04:17:00,6.03948,6.04051,6.03896,6.04051,15000000.0
2005-08-04 04:18:00,6.04068,6.04101,6.04011,6.04078,9000000.0
2005-08-04 04:19:00,6.04119,6.04205,6.04056,6.04205,12000000.0
2005-08-04 04:20:00,6.04182,6.04197,6.04137,6.04163,9000000.0
2005-08-04 04:21:00,6.04184,6.04228,6.04027,6.04027,17000000.0
2005-08-04 04:22:00,6.04082,6.04197,6.0404,6.04197,14000000.0
2005-08-04 04:23:00,6.04177,6.0418,6.04097,6.04131,10000000.0
2005-08-04 04:24:00,6.04158,6.04236,6.04103,6.04236,12000000.0
2005-08-04 04:25:00,6.04103,6.04108,6.03964,6.04023,10000000.0
2005-08-04 04:26:00,6.03976,6.04074,6.03944,6.04074,7000000.0
2005-08-04 04:27:00,6.03993,6.04203,6.0397,6.04176,15000000.0
2005-08-04 04:28:00,6.04193,6.04218,6.04066,6.04102,7000000.0
2005-08-04 04:29:00,6.04025,6.04151,6.04016,6.04151,14000000.0
2005-08-04 04:30:00,6.04127,6.04168,6.04034,6.04133,11000000.0
2005-08-04 04:31:00,6.04123,6.04198,6.0405,6.04093,15000000.0
2005-08-04 04:32:00,6.04195,6.04311,6.04141,6.0422,17000000.0
2005-08-04 04:33:00,6.04316,6.04342,6.04138,6.04342,14000000.0
2005-08-04 04:34:00,6.04476,6.04604,6.0441,6.04604,9000000.0
2005-08-04 04:35:00,6.04636,6.04858,6.04541,6.04748,12000000.0
2005-08-04 04:36:00,6.04874,6.05005,6.0473,6.04873,12000000.0
2005-08-04 04:37:00,6.04877,6.04877,6.04654,6.04772,12000000.0
2005-08-04 04:38:00,6.0479,6.0479,6.04706,6.04744,11000000.0
2005-08-04 04:39:00,6.04821,6.04821,6.04675,6.0474,17000000.0
2005-08-04 04:40:00,6.04653,6.04653,6.04551,6.04556,9000000.0
2005-08-04 04:41:00,6.04482,6.04579,6.04482,6.04549,10000000.0
2005-08-04 04:42:00,6.04499,6.04562,6.04463,6.04517,8000000.0
2005-08-04 04:43:00,6.04389,6.04511,6.04379,6.04429,18000000.0
2005-08-04 04:44:00,6.04417,6.04439,6.04309,6.04352,9000000.0
2005-08-04 04:45:00,6.0437,6.04393,6.04218,6.04367,9000000.0
2005-08-04 04:46:00,6.04363,6.04419,6.04246,6.04356,16000000.0
2005-08-04 04:47:00,6.04336,6.04343,6.04244,6.04334,12000000.0
2005-08-04 04:48:00,6.04357,6.04385,6.04307,6.04383,10000000.0
2005-08-04 04:49:00,6.04382,6.04508,6.04353,6.04384,16000000.0
2005-08-04 04:50:00,6.04403,6.04523,6.04364,6.04374,16000000.0
2005-08-04 04:51:00,6.04398,6.04456,6.04311,6.04337,20000000.0
2005-08-04 04:52:00,6.04373,6.0444,6.04345,6.04412,13000000.0
2005-08-04 04:53:00,6.04364,6.044,6.04288,6.04288,11000000.0
2005-08-04 04:54:00,6.0435,6.04417,6.04312,6.04313,11000000.0
2005-08-04 04:55:00,6.0435,6.0444,6.04312,6.0444,12000000.0
2005-08-04 04:56:00,6.04476,6.04495,6.04279,6.04279,16000000.0
2005-08-04 04:57:00,6.04323,6.04446,6.04323,6.04412,7000000.0
2005-08-04 04:58:00,6.04431,6.04573,6.04431,6.04486,13000000.0
2005-08-04 04:59:00,6.04479,6.04601,6.04457,6.04457,17000000.0
2005-08-04 05:00:00,6.04445,6.04535,6.04379,6.04456,10000000.0
2005-08-04 05:01:00,6.04481,6.04481,6.04348,6.04402,13000000.0
2005-08-04 05:02:00,6.0439,6.0446,6.04363,6.04374,18000000.0
2005-08-04 05:03:00,6.04469,6.04549,6.04402,6.04549,9000000.0
2005-08-04 05:04:00,6.04587,6.04651,6.04455,6.04651,12000000.0
2005-08-04 05:05:00,6.04599,6.04615,6.04489,6.04536,10000000.0
2005-08-04 05:06:00,6.04531,6.04547,6.04354,6.0445,20000000.0
2005-08-04 05:07:00,6.04439,6.04475,6.04375,6.04448,10000000.0
2005-08-04 05:08:00,6.04404,6.04481,6.04294,6.0442,17000000.0
2005-08-04 05:09:00,6.04439,6.04511,6.04439,6.04448,15000000.0
2005-08-04 05:10:00,6.04436,6.0448,6.04337,6.04343,10000000.0
2005-08-04 05:11:00,6.04352,6.04386,6.04253,6.04372,16000000.0
2005-08-04 05:12:00,6.04355,6.04375,6.04306,6.04314,7000000.0
2005-08-04 05:13:00,6.04282,6.04445,6.04282,6.0436,12000000.0
2005-08-04 05:14:00,6.04366,6.0445,6.0427,6.0427,14000000.0
2005-08-04 05:15:00,6.04293,6.04406,6.04293,6.04388,16000000.0
2005-08-04 05:16:00,6.04405,6.04424,6.04306,6.04357,15000000.0
2005-08-04 05:17:00,6.04299,6.0443,6.0425,6.04344,10000000.0
2005-08-04 05:18:00,6.04364,6.04415,6.04264,6.04364,13000000.0
2005-08-04 05:19:00,6.04327,6.04387,6.04216,6.04373,13000000.0
2005-08-04 05:20:00,6.04273,6.04348,6.04207,6.04207,20000000.0
2005-08-04 05:21:00,6.04298,6.04378,6.04298,6.04348,9000000.0
2005-08-04 05:22:00,6.04306,6.04324,6.04167,6.04202,17000000.0
2005-08-04 05:23:00,6.04224,6.04337,6.04214,6.04229,14000000.0
2005-08-04 05:24:00,6.04244,6.04334,6.04172,6.04334,19000000.0
2005-08-04 05:25:00,6.04357,6.04362,6.04214,6.043,13000000.0
2005-08-04 05:26:00,6.04234,6.04328,6.04187,6.04225,13000000.0
2005-08-04 05:27:00,6.04251,6.0435,6.04232,6.04325,13000000.0
2005-08-04 05:28:00,6.04347,6.04347,6.04229,6.04267,10000000.0
2005-08-04 05:29:00,6.04289,6.04289,6.04127,6.04243,17000000.0
2005-08-04 05:30:00,6.04192,6.04327,6.04131,6.04284,21000000.0
2005-08-04 05:31:00,6.0423,6.0428,6.04135,6.04155,13000000.0
2005-08-04 05:32:00,6.04188,6.0426,6.04083,6.0426,16000000.0
2005-08-04 05:33:00,6.04353,6.04353,6.04265,6.04307,13000000.0
2005-08-04 05:34:00,6.04328,6.04361,6.04326,6.04361,13000000.0
2005-08-04 05:35:00,6.04317,6.04317,6.04186,6.04232,14000000.0
2005-08-04 05:36:00,6.04225,6.04342,6.04225,6.0424,18000000.0
2005-08-04 05:37:00,6.04253,6.04372,6.04215,6.04324,12000000.0
2005-08-04 05:38:00,6.04279,6.04294,6.04149,6.04248,13000000.0
2005-08-04 05:39:00,6.04229,6.0437,6.04229,6.04347,21000000.0
2005-08-04 05:40:00,6.04332,6.04544,6.04262,6.04544,14000000.0
2005-08-04 05:41:00,6.0441,6.04517,6.04373,6.04488,13000000.0
2005-08-04 05:42:00,6.04447,6.04518,6.04421,6.04475,8000000.0
2005-08-04 05:43:00,6.04338,6.04509,6.04338,6.04456,13000000.0
2005-08-04 05:44:00,6.04431,6.04488,6.04374,6.04488,13000000.0
2005-08-04 05:45:00,6.04507,6.04536,6.04429,6.04529,24000000.0
2005-08-04 05:46:00,6.04447,6.0448,6.0435,6.04462,14000000.0
2005-08-04 05:47:00,6.04553,6.04553,6.0445,6.04507,11000000.0
2005-08-04 05:48:00,6.04499,6.04541,6.04413,6.04533,18000000.0
2005-08-04 05:49:00,6.04518,6.04518,6.04387,6.0442,10000000.0
2005-08-04 05:50:00,6.04514,6.04578,6.04488,6.04569,10000000.0
2005-08-04 05:51:00,6.04607,6.04662,6.04541,6.04565,11000000.0
2005-08-04 05:52:00,6.0463,6.0463,6.04454,6.04553,19000000.0
2005-08-04 05:53:00,6.04571,6.04596,6.04428,6.04566,15000000.0
2005-08-04 05:54:00,6.04579,6.04625,6.04455,6.04455,7000000.0
2005-08-04 05:55:00,6.0449,6.04644,6.04418,6.04418,12000000.0
2005-08-04 05:56:00,6.0443,6.04659,6.0443,6.04633,16000000.0
2005-08-04 05:57:00,6.04668,6.04668,6.04507,6.04507,11000000.0
2005-08-04 05:58:00,6.04534,6.04672,6.04534,6.04612,22000000.0
2005-08-04 05:59:00,6.04565,6.0463,6.04477,6.04568,9000000.0
2005-08-04 06:00:00,6.04546,6.04605,6.04435,6.04472,17000000.0
2005-08-04 06:01:00,6.04447,6.04527,6.04365,6.04365,18000000.0
2005-08-04 06:02:00,6.04367,6.04483,6.04367,6.04468,18000000.0
2005-08-04 06:03:00,6.04465,6.04585,6.04437,6.04453,16000000.0
2005-08-04 06:04:00,6.04477,6.04638,6.04477,6.04638,8000000.0
2005-08-04 06:05:00,6.04567,6.04583,6.04452,6.04543,10000000.0
2005-08-04 06:06:00,6.04539,6.04613,6.0449,6.04552,27000000.0
2005-08-04 06:07:00,6.04481,6.04643,6.04408,6.04571,17000000.0
2005-08-04 06:08:00,6.04629,6.04644,6.04529,6.04566,14000000.0
2005-08-04 06:09:00,6.04594,6.0465,6.04504,6.04628,13000000.0
2005-08-04 06:10:00,6.04603,6.04685,6.04484,6.04563,14000000.0
2005-08-04 06:11:00,6.0458,6.04654,6.04527,6.04527,16000000.0
2005-08-04 06:12:00,6.04557,6.04681,6.04545,6.04553,17000000.0
2005-08-04 06:13:00,6.0458,6.04623,6.04488,6.04488,14000000.0
2005-08-04 06:14:00,6.04611,6.04628,6.04474,6.04474,12000000.0
2005-08-04 06:15:00,6.04419,6.04677,6.04419,6.04677,13000000.0
2005-08-04 06:16:00,6.0458,6.04643,6.04494,6.04571,14000000.0
2005-08-04 06:17:00,6.0445,6.04633,6.0445,6.04555,11000000.0
2005-08-04 06:18:00,6.04591,6.04669,6.04585,6.04585,12000000.0
2005-08-04 06:19:00,6.04547,6.04666,6.0446,6.04659,19000000.0
2005-08-04 06:20:00,6.04519,6.04637,6.04487,6.04637,11000000.0
2005-08-04 06:21:00,6.04571,6.04673,6.04548,6.04641,9000000.0
2005-08-04 06:22:00,6.04615,6.04688,6.04511,6.04559,22000000.0
2005-08-04 06:23:00,6.04617,6.04655,6.04547,6.04568,18000000.0
2005-08-04 06:24:00,6.04576,6.04732,6.04565,6.0473,8000000.0
2005-08-04 06:25:00,6.04702,6.04702,6.04613,6.04613,9000000.0
2005-08-04 06:26:00,6.04778,6.04866,6.04744,6.04803,13000000.0
2005-08-04 06:27:00,6.04845,6.04912,6.04753,6.04912,15000000.0
2005-08-04 06:28:00,6.04788,6.04837,6.04736,6.04744,18000000.0
2005-08-04 06:29:00,6.04709,6.04912,6.04668,6.04853,16000000.0
2005-08-04 06:30:00,6.04782,6.04812,6.04686,6.04751,10000000.0
2005-08-04 06:31:00,6.04752,6.0486,6.04697,6.04847,13000000.0
2005-08-04 06:32:00,6.04812,6.04851,6.0475,6.04837,10000000.0
2005-08-04 06:33:00,6.04756,6.04816,6.0475,6.04816,10000000.0
2005-08-04 06:34:00,6.04808,6.04866,6.0474,6.04866,15000000.0
2005-08-04 06:35:00,6.04874,6.04874,6.04779,6.04817,13000000.0
2005-08-04 06:36:00,6.04838,6.04865,6.04706,6.04865,23000000.0
2005-08-04 06:37:00,6.04889,6.04889,6.04753,6.04778,11000000.0
2005-08-04 06:38:00,6.04697,6.04738,6.04585,6.04601,17000000.0
2005-08-04 06:39:00,6.04607,6.04785,6.04607,6.04717,8000000.0
2005-08-04 06:40:00,6.04709,6.04709,6.04628,6.04635,15000000.0
2005-08-04 06:41:00,6.04631,6.04726,6.04582,6.04604,15000000.0
2005-08-04 06:42:00,6.04662,6.04674,6.045,6.0458,16000000.0
2005-08-04 06:43:00,6.04578,6.04689,6.04575,6.04655,12000000.0
2005-08-04 06:44:00,6.04766,6.04815,6.04632,6.04672,13000000.0
2005-08-04 06:45:00,6.04661,6.04747,6.046,6.04725,14000000.0
2005-08-04 06:46:00,6.04792,6.04808,6.04662,6.04764,12000000.0
2005-08-04 06:47:00,6.04783,6.04789,6.04694,6.04733,11000000.0
2005-08-04 06:48:00,6.04754,6.04853,6.04739,6.04853,15000000.0
2005-08-04 06:49:00,6.04843,6.0485,6.04682,6.04703,17000000.0
2005-08-04 06:50:00,6.04726,6.04798,6.04691,6.04719,13000000.0
2005-08-04 06:51:00,6.04684,6.04716,6.04582,6.04582,8000000.0
2005-08-04 06:52:00,6.04646,6.04654,6.04495,6.04533,14000000.0
2005-08-04 06:53:00,6.04535,6.04604,6.0449,6.04604,13000000.0
2005-08-04 06:54:00,6.04627,6.0463,6.04483,6.04603,8000000.0
2005-08-04 06:55:00,6.04591,6.04658,6.04514,6.04553,10000000.0
2005-08-04 06:56:00,6.04614,6.04671,6.04543,6.04635,11000000.0
2005-08-04 06:57:00,6.04614,6.04631,6.04545,6.04545,17000000.0
2005-08-04 06:58:00,6.04557,6.04673,6.04555,6.04646,12000000.0
2005-08-04 06:59:00,6.04552,6.04653,6.04552,6.04653,14000000.0
2005-08-04 07:00:00,6.04656,6.04656,6.04472,6.04578,11000000.0
2005-08-04 07:01:00,6.04531,6.04544,6.04426,6.04507,10000000.0
2005-08-04 07:02:00,6.0451,6.0451,6.04332,6.04332,14000000.0
2005-08-04 07:03:00,6.04438,6.04465,6.04389,6.04422,7000000.0
2005-08-04 07:04:00,6.04466,6.04505,6.04339,6.04431,16000000.0
2005-08-04 07:05:00,6.04485,6.04584,6.04449,6.04584,15000000.0
2005-08-04 07:06:00,6.04553,6.04567,6.04416,6.04535,16000000.0
2005-08-04 07:07:00,6.04529,6.04637,6.04529,6.0454,12000000.0
2005-08-04 07:08:00,6.04534,6.04581,6.04489,6.0453,8000000.0
2005-08-04 07:09:00,6.04514,6.04604,6.0448,6.0458,8000000.0
2005-08-04 07:10:00,6.04608,6.04608,6.04422,6.04422,16000000.0
2005-08-04 07:11:00,6.04496,6.04587,6.0442,6.0456,17000000.0
2005-08-04 07:12:00,6.04661,6.04671,6.04535,6.04611,20000000.0
2005-08-04 07:13:00,6.04533,6.04734,6.04498,6.04598,18000000.0
2005-08-04 07:14:00,6.04615,6.04662,6.04531,6.04531,11000000.0
2005-08-04 07:15:00,6.04505,6.0461,6.044,6.04469,18000000.0
2005-08-04 07:16:00,6.04464,6.04479,6.04385,6.04392,18000000.0
2005-08-04 07:17:00,6.04385,6.04513,6.04385,6.0442,12000000.0
2005-08-04 07:18:00,6.04383,6.04393,6.04233,6.04233,18000000.0
2005-08-04 07:19:00,6.04305,6.04414,6.04267,6.04398,14000000.0
2005-08-04 07:20:00,6.04422,6.04478,6.04284,6.04427,18000000.0
2005-08-04 07:21:00,6.04463,6.04532,6.04375,6.04532,13000000.0
2005-08-04 07:22:00,6.04581,6.04581,6.04338,6.04372,14000000.0
2005-08-04 07:23:00,6.04367,6.04412,6.04333,6.04378,15000000.0
2005-08-04 07:24:00,6.04481,6.04504,6.0436,6.0436,16000000.0
2005-08-04 07:25:00,6.04414,6.04508,6.04414,6.04474,15000000.0
2005-08-04 07:26:00,6.04541,6.04551,6.04526,6.04539,13000000.0
2005-08-04 07:27:00,6.04492,6.04492,6.04252,6.04252,12000000.0
2005-08-04 07:28:00,6.04262,6.04421,6.04259,6.04357,22000000.0
2005-08-04 07:29:00,6.04396,6.04528,6.04356,6.04528,16000000.0
2005-08-04 07:30:00,6.04364,6.04443,6.04327,6.04414,14000000.0
2005-08-04 07:31:00,6.04441,6.04482,6.04384,6.04418,13000000.0
2005-08-04 07:32:00,6.04382,6.04419,6.04338,6.04343,9000000.0
2005-08-04 07:33:00,6.0431,6.04331,6.04118,6.04141,7000000.0
2005-08-04 07:34:00,6.04243,6.04304,6.04166,6.04233,18000000.0
2005-08-04 07:35:00,6.04196,6.04315,6.04114,6.04271,9000000.0
2005-08-04 07:36:00,6.04247,6.04247,6.0404,6.04109,13000000.0
2005-08-04 07:37:00,6.03995,6.04133,6.0397,6.04104,11000000.0
2005-08-04 07:38:00,6.04129,6.04189,6.04009,6.04189,11000000.0
2005-08-04 07:39:00,6.04108,6.0416,6.04024,6.04114,19000000.0
2005-08-04 07:40:00,6.04048,6.04098,6.03993,6.0402,11000000.0
2005-08-04 07:41:00,6.04011,6.04092,6.04011,6.04051,7000000.0
2005-08-04 07:42:00,6.04155,6.04246,6.04093,6.04093,13000000.0
2005-08-04 07:43:00,6.0409,6.04185,6.04039,6.04115,14000000.0
2005-08-04 07:44:00,6.04256,6.04298,6.04123,6.04123,10000000.0
2005-08-04 07:45:00,6.04135,6.04241,6.0411,6.04191,8000000.0
2005-08-04 07:46:00,6.04122,6.04145,6.0402,6.04135,13000000.0
2005-08-04 07:47:00,6.04172,6.042,6.04089,6.04089,15000000.0
2005-08-04 07:48:00,6.04076,6.0413,6.04024,6.04087,13000000.0
2005-08-04 07:49:00,6.04089,6.04169,6.04042,6.04169,10000000.0
2005-08-04 07:50:00,6.04149,6.04262,6.04139,6.04262,17000000.0
2005-08-04 07:51:00,6.04222,6.04227,6.04081,6.04146,16000000.0
2005-08-04 07:52:00,6.04108,6.0426,6.04085,6.0426,13000000.0
2005-08-04 07:53:00,6.0424,6.04256,6.04156,6.04192,10000000.0
2005-08-04 07:54:00,6.04268,6.04285,6.04171,6.04214,11000000.0
2005-08-04 07:55:00,6.04241,6.04241,6.04141,6.04195,12000000.0
2005-08-04 07:56:00,6.04172,6.04206,6.04104,6.0416,13000000.0
2005-08-04 07:57:00,6.04164,6.04212,6.0414,6.0414,8000000.0
2005-08-04 07:58:00,6.04153,6.04246,6.04127,6.0417,14000000.0
2005-08-04 07:59:00,6.04173,6.04285,6.04157,6.04161,15000000.0
2005-08-04 08:00:00,6.04244,6.04352,6.04244,6.0429,10000000.0
2005-08-04 08:01:00,6.04306,6.04347,6.04213,6.04347,13000000.0
2005-08-04 08:02:00,6.04279,6.04366,6.04186,6.04294,14000000.0
2005-08-04 08:03:00,6.04292,6.04381,6.04292,6.04354,12000000.0
2005-08-04 08:04:00,6.0436,6.0436,6.04207,6.04341,16000000.0
2005-08-04 08:05:00,6.04356,6.04552,6.04301,6.04518,14000000.0
2005-08-04 08:06:00,6.04724,6.04772,6.04618,6.04743,19000000.0
2005-08-04 08:07:00,6.04663,6.04695,6.04566,6.04629,19000000.0
2005-08-04 08:08:00,6.04611,6.04611,6.04419,6.04419,11000000.0
2005-08-04 08:09:00,6.04363,6.04451,6.04338,6.04412,10000000.0
2005-08-04 08:10:00,6.04543,6.04832,6.04517,6.04832,16000000.0
2005-08-04 08:11:00,6.04829,6.04829,6.04576,6.04595,9000000.0
2005-08-04 08:12:00,6.04687,6.04728,6.04301,6.04726,10000000.0
2005-08-04 08:13:00,6.04758,6.04872,6.0475,6.04821,11000000.0
2005-08-04 08:14:00,6.04752,6.04837,6.04681,6.04681,12000000.0
2005-08-04 08:15:00,6.04686,6.04718,6.04529,6.04632,15000000.0
2005-08-04 08:16:00,6.04637,6.04706,6.04579,6.04677,14000000.0
2005-08-04 08:17:00,6.0464,6.04752,6.04611,6.04711,10000000.0
2005-08-04 08:18:00,6.04632,6.04632,6.04544,6.04596,9000000.0
2005-08-04 08:19:00,6.04624,6.04722,6.04624,6.04692,11000000.0
2005-08-04 08:20:00,6.04576,6.04614,6.0444,6.0444,11000000.0
2005-08-04 08:21:00,6.04484,6.04577,6.04445,6.04553,20000000.0
2005-08-04 08:22:00,6.04529,6.04604,6.04478,6.04543,8000000.0
2005-08-04 08:23:00,6.04554,6.04629,6.04553,6.04624,12000000.0
2005-08-04 08:24:00,6.04601,6.04696,6.0447,6.04641,13000000.0
2005-08-04 08:25:00,6.04638,6.0472,6.04588,6.04624,12000000.0
2005-08-04 08:26:00,6.04685,6.04747,6.04615,6.04675,13000000.0
2005-08-04 08:27:00,6.046,6.04627,6.04536,6.04536,11000000.0
2005-08-04 08:28:00,6.04509,6.0455,6.04451,6.04545,8000000.0
2005-08-04 08:29:00,6.04557,6.04611,6.04468,6.04611,12000000.0
2005-08-04 08:30:00,6.04615,6.04615,6.04417,6.04488,11000000.0
2005-08-04 08:31:00,6.04467,6.04482,6.04281,6.04281,10000000.0
2005-08-04 08:32:00,6.04261,6.04424,6.04261,6.04373,13000000.0
2005-08-04 08:33:00,6.04401,6.04401,6.04271,6.0432,11000000.0
2005-08-04 08:34:00,6.04327,6.04336,6.04183,6.04238,17000000.0
2005-08-04 08:35:00,6.04205,6.04314,6.04137,6.04314,11000000.0
2005-08-04 08:36:00,6.04236,6.04337,6.04165,6.04337,10000000.0
2005-08-04 08:37:00,6.04283,6.04353,6.04251,6.0433,9000000.0
2005-08-04 08:38:00,6.04357,6.04518,6.04294,6.04415,18000000.0
2005-08-04 08:39:00,6.04475,6.04654,6.04475,6.04647,8000000.0
2005-08-04 08:40:00,6.04648,6.04648,6.04499,6.04568,7000000.0
2005-08-04 08:41:00,6.04544,6.04544,6.04389,6.04389,16000000.0
2005-08-04 08:42:00,6.04328,6.04458,6.04328,6.04422,14000000.0
2005-08-04 08:43:00,6.04343,6.04406,6.04233,6.04363,12000000.0
2005-08-04 08:44:00,6.04292,6.04386,6.04149,6.04149,9000000.0
2005-08-04 08:45:00,6.04135,6.04266,6.0412,6.04249,18000000.0
2005-08-04 08:46:00,6.0428,6.04403,6.04164,6.04403,14000000.0
2005-08-04 08:47:00,6.04411,6.04411,6.04157,6.04157,18000000.0
2005-08-04 08:48:00,6.04313,6.04482,6.04313,6.04482,12000000.0
2005-08-04 08:49:00,6.04474,6.04556,6.04379,6.04513,14000000.0
2005-08-04 08:50:00,6.04436,6.04512,6.0438,6.04393,16000000.0
2005-08-04 08:51:00,6.04412,6.04595,6.04374,6.04561,21000000.0
2005-08-04 08:52:00,6.04446,6.04625,6.0444,6.04522,20000000.0
2005-08-04 08:53:00,6.04511,6.04511,6.04391,6.0441,7000000.0
2005-08-04 08:54:00,6.0438,6.0438,6.04276,6.04323,17000000.0
2005-08-04 08:55:00,6.04295,6.04331,6.04105,6.04105,12000000.0
2005-08-04 08:56:00,6.04048,6.04132,6.03978,6.03978,17000000.0
2005-08-04 08:57:00,6.03947,6.04111,6.03947,6.04043,16000000.0
2005-08-04 08:58:00,6.04001,6.04133,6.03848,6.03848,12000000.0
2005-08-04 08:59:00,6.03842,6.04092,6.03842,6.04048,13000000.0
2005-08-04 09:00:00,6.04142,6.04194,6.04029,6.04072,17000000.0
2005-08-04 09:01:00,6.04086,6.04157,6.04086,6.04133,13000000.0
2005-08-04 09:02:00,6.04141,6.04141,6.03949,6.03949,8000000.0
2005-08-04 09:03:00,6.03987,6.04011,6.03858,6.0393,16000000.0
2005-08-04 09:04:00,6.03935,6.04067,6.03901,6.04038,8000000.0
2005-08-04 09:05:00,6.04054,6.04234,6.04039,6.04213,11000000.0
2005-08-04 09:06:00,6.04241,6.04291,6.04116,6.04179,10000000.0
2005-08-04 09:07:00,6.04241,6.04241,6.04097,6.04172,10000000.0
2005-08-04 09:08:00,6.04163,6.04239,6.04058,6.04239,19000000.0
2005-08-04 09:09:00,6.0411,6.04373,6.0411,6.04117,16000000.0
2005-08-04 09:10:00,6.04195,6.04301,6.04167,6.04301,8000000.0
2005-08-04 09:11:00,6.04305,6.04335,6.04218,6.04307,11000000.0
2005-08-04 09:12:00,6.04248,6.04343,6.04151,6.04294,16000000.0
2005-08-04 09:13:00,6.04399,6.04537,6.04239,6.0444,15000000.0
2005-08-04 09:14:00,6.04523,6.04642,6.04456,6.04456,17000000.0
2005-08-04 09:15:00,6.04583,6.04583,6.0444,6.04546,12000000.0
2005-08-04 09:16:00,6.04571,6.04617,6.04443,6.04443,14000000.0
2005-08-04 09:17:00,6.04498,6.04667,6.04498,6.04643,14000000.0
2005-08-04 09:18:00,6.04681,6.04742,6.04267,6.04628,18000000.0
2005-08-04 09:19:00,6.04678,6.0478,6.04673,6.04759,14000000.0
2005-08-04 09:20:00,6.04755,6.04755,6.04545,6.04617,18000000.0
2005-08-04 09:21:00,6.04595,6.04748,6.04581,6.04681,17000000.0
2005-08-04 09:22:00,6.04706,6.04724,6.04604,6.04724,13000000.0
2005-08-04 09:23:00,6.04776,6.04914,6.0475,6.0482,12000000.0
2005-08-04 09:24:00,6.04868,6.05018,6.04819,6.04873,14000000.0
2005-08-04 09:25:00,6.04957,6.04999,6.04852,6.04939,9000000.0
2005-08-04 09:26:00,6.04961,6.05355,6.04961,6.052,13000000.0
2005-08-04 09:27:00,6.05341,6.0537,6.05204,6.05369,13000000.0
2005-08-04 09:28:00,6.05403,6.05435,6.05334,6.05419,19000000.0
2005-08-04 09:29:00,6.05438,6.0547,6.0537,6.05374,14000000.0
2005-08-04 09:30:00,6.05414,6.05436,6.0513,6.05184,15000000.0
2005-08-04 09:31:00,6.05294,6.05379,6.05255,6.0534,11000000.0
2005-08-04 09:32:00,6.05359,6.05452,6.05309,6.05425,16000000.0
2005-08-04 09:33:00,6.05459,6.05461,6.05402,6.0546,9000000.0
2005-08-04 09:34:00,6.05398,6.05398,6.05181,6.05237,18000000.0
2005-08-04 09:35:00,6.05193,6.05306,6.05022,6.05177,14000000.0
2005-08-04 09:36:00,6.0518,6.05223,6.05046,6.05221,16000000.0
2005-08-04 09:37:00,6.05309,6.05341,6.05178,6.05341,20000000.0
2005-08-04 09:38:00,6.05286,6.05286,6.04988,6.05149,19000000.0
2005-08-04 09:39:00,6.05147,6.05328,6.05147,6.05235,16000000.0
2005-08-04 09:40:00,6.05281,6.05513,6.05281,6.05301,12000000.0
2005-08-04 09:41:00,6.05278,6.05479,6.05278,6.05403,18000000.0
2005-08-04 09:42:00,6.05481,6.05715,6.05476,6.05538,16000000.0
2005-08-04 09:43:00,6.05452,6.05464,6.05326,6.05417,15000000.0
2005-08-04 09:44:00,6.05401,6.05457,6.05285,6.05422,13000000.0
2005-08-04 09:45:00,6.05316,6.05436,6.05316,6.05409,13000000.0
2005-08-04 09:46:00,6.05481,6.05501,6.05344,6.05416,17000000.0
2005-08-04 09:47:00,6.05469,6.05471,6.05264,6.05264,13000000.0
2005-08-04 09:48:00,6.0527,6.05411,6.05261,6.05352,16000000.0
2005-08-04 09:49:00,6.05404,6.05713,6.05404,6.05671,17000000.0
2005-08-04 09:50:00,6.05677,6.05732,6.05598,6.05653,12000000.0
2005-08-04 09:51:00,6.05642,6.05648,6.05511,6.05613,16000000.0
2005-08-04 09:52:00,6.05446,6.05563,6.05393,6.05441,16000000.0
2005-08-04 09:53:00,6.05408,6.0547,6.05363,6.0538,15000000.0
2005-08-04 09:54:00,6.05261,6.05305,6.05136,6.05136,15000000.0
2005-08-04 09:55:00,6.05179,6.05313,6.05101,6.05126,15000000.0
2005-08-04 09:56:00,6.05114,6.05183,6.05025,6.05113,17000000.0
2005-08-04 09:57:00,6.05133,6.05228,6.05088,6.05173,12000000.0
2005-08-04 09:58:00,6.05114,6.05154,6.05049,6.05152,14000000.0
2005-08-04 09:59:00,6.052,6.05253,6.05076,6.05087,10000000.0
2005-08-04 10:00:00,6.05117,6.0528,6.05112,6.0528,11000000.0
2005-08-04 10:01:00,6.05249,6.05249,6.0499,6.05093,24000000.0
2005-08-04 10:02:00,6.05098,6.05106,6.0496,6.05078,14000000.0
2005-08-04 10:03:00,6.05077,6.05089,6.04891,6.05031,16000000.0
2005-08-04 10:04:00,6.04889,6.05086,6.04889,6.04923,10000000.0
2005-08-04 10:05:00,6.0496,6.04983,6.04771,6.04825,10000000.0
2005-08-04 10:06:00,6.04827,6.04913,6.04713,6.04792,9000000.0
2005-08-04 10:07:00,6.04953,6.04953,6.04816,6.04847,11000000.0
2005-08-04 10:08:00,6.04929,6.0495,6.04847,6.04847,9000000.0
2005-08-04 10:09:00,6.04891,6.05272,6.04891,6.05272,11000000.0
2005-08-04 10:10:00,6.0483,6.05264,6.0483,6.05242,15000000.0
2005-08-04 10:11:00,6.05308,6.05442,6.05294,6.05411,16000000.0
2005-08-04 10:12:00,6.05277,6.05474,6.05209,6.05474,19000000.0
2005-08-04 10:13:00,6.05439,6.05459,6.05271,6.05275,9000000.0
2005-08-04 10:14:00,6.05213,6.05213,6.04991,6.05095,11000000.0
2005-08-04 10:15:00,6.05187,6.05339,6.05134,6.05337,8000000.0
2005-08-04 10:16:00,6.05323,6.05392,6.05252,6.05392,17000000.0
2005-08-04 10:17:00,6.05318,6.05344,6.05203,6.05344,16000000.0
2005-08-04 10:18:00,6.05384,6.05429,6.05277,6.05287,16000000.0
2005-08-04 10:19:00,6.05246,6.05547,6.05246,6.05547,17000000.0
2005-08-04 10:20:00,6.05453,6.05523,6.05152,6.05523,16000000.0
2005-08-04 10:21:00,6.05549,6.05559,6.05358,6.05472,7000000.0
2005-08-04 10:22:00,6.05472,6.05738,6.05472,6.05738,10000000.0
2005-08-04 10:23:00,6.05774,6.05823,6.05612,6.05717,14000000.0
2005-08-04 10:24:00,6.0564,6.05704,6.05524,6.05662,13000000.0
2005-08-04 10:25:00,6.05483,6.05719,6.05483,6.05719,12000000.0
2005-08-04 10:26:00,6.05662,6.05662,6.05425,6.05425,11000000.0
2005-08-04 10:27:00,6.05375,6.05584,6.0534,6.05377,13000000.0
2005-08-04 10:28:00,6.05384,6.05617,6.05384,6.05612,13000000.0
2005-08-04 10:29:00,6.05663,6.05682,6.05493,6.05554,11000000.0
2005-08-04 10:30:00,6.05468,6.05468,6.05355,6.05445,9000000.0
2005-08-04 10:31:00,6.05474,6.05599,6.05426,6.05588,16000000.0
2005-08-04 10:32:00,6.05581,6.05631,6.05449,6.05449,9000000.0
2005-08-04 10:33:00,6.0562,6.05644,6.05501,6.05501,12000000.0
2005-08-04 10:34:00,6.05499,6.05584,6.05462,6.05539,11000000.0
2005-08-04 10:35:00,6.05527,6.05605,6.05422,6.05491,17000000.0
2005-08-04 10:36:00,6.05359,6.05406,6.05317,6.05387,10000000.0
2005-08-04 10:37:00,6.05238,6.0531,6.05187,6.05228,15000000.0
2005-08-04 10:38:00,6.05227,6.05277,6.05062,6.05191,17000000.0
2005-08-04 10:39:00,6.05332,6.05546,6.05147,6.05473,13000000.0
2005-08-04 10:40:00,6.05255,6.05365,6.05212,6.05212,10000000.0
2005-08-04 10:41:00,6.05351,6.05351,6.05189,6.0523,15000000.0
2005-08-04 10:42:00,6.05249,6.05261,6.05126,6.05261,12000000.0
2005-08-04 10:43:00,6.05232,6.05232,6.0505,6.05062,13000000.0
2005-08-04 10:44:00,6.05069,6.05199,6.05069,6.05126,12000000.0
2005-08-04 10:45:00,6.05071,6.05396,6.05071,6.05077,13000000.0
2005-08-04 10:46:00,6.04987,6.05143,6.04918,6.04981,13000000.0
2005-08-04 10:47:00,6.05114,6.05131,6.05053,6.05102,7000000.0
2005-08-04 10:48:00,6.05079,6.05109,6.05012,6.05053,12000000.0
2005-08-04 10:49:00,6.05029,6.05161,6.05008,6.05161,10000000.0
2005-08-04 10:50:00,6.05215,6.0537,6.05215,6.05358,14000000.0
2005-08-04 10:51:00,6.05374,6.05381,6.05193,6.05259,11000000.0
2005-08-04 10:52:00,6.05243,6.05283,6.05134,6.05226,20000000.0
2005-08-04 10:53:00,6.05194,6.05223,6.05122,6.05182,9000000.0
2005-08-04 10:54:00,6.05175,6.05203,6.05051,6.05187,18000000.0
2005-08-04 10:55:00,6.05184,6.05227,6.05006,6.05145,10000000.0
2005-08-04 10:56:00,6.05117,6.0525,6.05117,6.0525,11000000.0
2005-08-04 10:57:00,6.05272,6.05272,6.05062,6.05177,8000000.0
2005-08-04 10:58:00,6.05247,6.05278,6.05132,6.05183,10000000.0
2005-08-04 10:59:00,6.05264,6.05264,6.05075,6.05159,10000000.0
2005-08-04 11:00:00,6.05121,6.05334,6.05044,6.05298,15000000.0
2005-08-04 11:01:00,6.05402,6.05431,6.05282,6.05334,12000000.0
2005-08-04 11:02:00,6.05296,6.05437,6.05282,6.05371,8000000.0
2005-08-04 11:03:00,6.05426,6.05426,6.05252,6.05255,11000000.0
2005-08-04 11:04:00,6.05124,6.05329,6.05124,6.05235,15000000.0
2005-08-04 11:05:00,6.05249,6.05354,6.05187,6.05354,17000000.0
2005-08-04 11:06:00,6.05353,6.05353,6.05229,6.05333,12000000.0
2005-08-04 11:07:00,6.0529,6.05337,6.05245,6.05269,11000000.0
2005-08-04 11:08:00,6.05242,6.05387,6.05172,6.05172,22000000.0
2005-08-04 11:09:00,6.05157,6.05204,6.05008,6.05114,9000000.0
2005-08-04 11:10:00,6.05088,6.05255,6.05084,6.05084,16000000.0
2005-08-04 11:11:00,6.05209,6.05253,6.05153,6.05187,7000000.0
2005-08-04 11:12:00,6.05335,6.05368,6.05209,6.05249,15000000.0
2005-08-04 11:13:00,6.05443,6.05452,6.05111,6.05347,11000000.0
2005-08-04 11:14:00,6.05247,6.05382,6.05235,6.05382,18000000.0
2005-08-04 11:15:00,6.05374,6.05405,6.05291,6.05306,11000000.0
2005-08-04 11:16:00,6.05347,6.05526,6.05347,6.05483,13000000.0
2005-08-04 11:17:00,6.05486,6.05649,6.05458,6.05649,13000000.0
2005-08-04 11:18:00,6.0568,6.05798,6.0561,6.05642,9000000.0
2005-08-04 11:19:00,6.05694,6.05694,6.05487,6.05599,17000000.0
2005-08-04 11:20:00,6.05634,6.05661,6.05563,6.05657,14000000.0
2005-08-04 11:21:00,6.05585,6.05757,6.05585,6.05659,14000000.0
2005-08-04 11:22:00,6.0565,6.0565,6.05435,6.0544,22000000.0
2005-08-04 11:23:00,6.0543,6.05616,6.0543,6.05551,8000000.0
2005-08-04 11:24:00,6.05473,6.05613,6.05416,6.05613,18000000.0
2005-08-04 11:25:00,6.05622,6.0567,6.05501,6.05578,9000000.0
2005-08-04 11:26:00,6.05494,6.05594,6.05426,6.05455,15000000.0
2005-08-04 11:27:00,6.05442,6.05497,6.05366,6.05419,10000000.0
2005-08-04 11:28:00,6.05486,6.05601,6.05433,6.05437,13000000.0
2005-08-04 11:29:00,6.05469,6.05469,6.05217,6.05217,17000000.0
2005-08-04 11:30:00,6.05158,6.05341,6.05123,6.05141,13000000.0
2005-08-04 11:31:00,6.05249,6.05307,6.05194,6.05232,12000000.0
2005-08-04 11:32:00,6.05192,6.0527,6.05125,6.05198,20000000.0
2005-08-04 11:33:00,6.05277,6.05458,6.05238,6.05458,16000000.0
2005-08-04 11:34:00,6.05493,6.0564,6.05309,6.05601,13000000.0
2005-08-04 11:35:00,6.05696,6.059,6.05693,6.05757,14000000.0
2005-08-04 11:36:00,6.0586,6.0586,6.05618,6.05665,11000000.0
2005-08-04 11:37:00,6.05733,6.05786,6.0563,6.05651,16000000.0
2005-08-04 11:38:00,6.05685,6.05719,6.05605,6.05649,8000000.0
2005-08-04 11:39:00,6.0562,6.05684,6.05481,6.05481,11000000.0
2005-08-04 11:40:00,6.05461,6.05486,6.05368,6.05464,12000000.0
2005-08-04 11:41:00,6.05384,6.05444,6.05187,6.05187,10000000.0
2005-08-04 11:42:00,6.05203,6.05406,6.05203,6.05325,10000000.0
2005-08-04 11:43:00,6.0536,6.05417,6.05252,6.05262,17000000.0
2005-08-04 11:44:00,6.05318,6.05367,6.0523,6.05279,15000000.0
2005-08-04 11:45:00,6.0526,6.05347,6.05194,6.05233,16000000.0
2005-08-04 11:46:00,6.05237,6.05237,6.05094,6.05105,7000000.0
2005-08-04 11:47:00,6.05096,6.05182,6.05077,6.05088,16000000.0
2005-08-04 11:48:00,6.05106,6.05192,6.05079,6.05182,13000000.0
2005-08-04 11:49:00,6.05235,6.05371,6.05193,6.05286,10000000.0
2005-08-04 11:50:00,6.05395,6.05477,6.05254,6.05342,12000000.0
2005-08-04 11:51:00,6.05248,6.05275,6.05141,6.05141,14000000.0
2005-08-04 11:52:00,6.05205,6.05227,6.05039,6.05135,18000000.0
2005-08-04 11:53:00,6.05231,6.05305,6.05124,6.05268,16000000.0
2005-08-04 11:54:00,6.05337,6.05389,6.05285,6.05285,8000000.0
2005-08-04 11:55:00,6.05184,6.05331,6.05184,6.05236,8000000.0
2005-08-04 11:56:00,6.0514,6.05193,6.05048,6.05178,8000000.0
2005-08-04 11:57:00,6.05017,6.05145,6.05012,6.05102,11000000.0
2005-08-04 11:58:00,6.05258,6.05258,6.05067,6.05165,14000000.0
2005-08-04 11:59:00,6.05162,6.05162,6.05003,6.05033,11000000.0
2005-08-04 12:00:00,6.05011,6.05161,6.04977,6.05109,15000000.0
2005-08-04 12:01:00,6.05144,6.05213,6.05088,6.0511,13000000.0
2005-08-04 12:02:00,6.05105,6.05155,6.05007,6.05109,15000000.0
2005-08-04 12:03:00,6.05088,6.05129,6.04983,6.04983,11000000.0
2005-08-04 12:04:00,6.04977,6.05096,6.04948,6.05034,9000000.0
2005-08-04 12:05:00,6.05042,6.0516,6.04994,6.05125,9000000.0
2005-08-04 12:06:00,6.05084,6.05098,6.04951,6.05084,15000000.0
2005-08-04 12:07:00,6.05118,6.05118,6.04902,6.05055,11000000.0
2005-08-04 12:08:00,6.05069,6.05069,6.0492,6.04989,8000000.0
2005-08-04 12:09:00,6.04924,6.05155,6.04924,6.05062,18000000.0
2005-08-04 12:10:00,6.049,6.05033,6.04807,6.04807,14000000.0
2005-08-04 12:11:00,6.04714,6.04788,6.04666,6.04666,9000000.0
2005-08-04 12:12:00,6.04602,6.04676,6.04396,6.04533,18000000.0
2005-08-04 12:13:00,6.04465,6.04488,6.0429,6.04435,12000000.0
2005-08-04 12:14:00,6.04559,6.04768,6.04485,6.0455,10000000.0
2005-08-04 12:15:00,6.0449,6.04561,6.04443,6.04538,8000000.0
2005-08-04 12:16:00,6.0454,6.04541,6.04378,6.04541,14000000.0
2005-08-04 12:17:00,6.04528,6.04657,6.04471,6.04507,13000000.0
2005-08-04 12:18:00,6.0453,6.04656,6.0453,6.04592,10000000.0
2005-08-04 12:19:00,6.04446,6.04446,6.043,6.043,11000000.0
2005-08-04 12:20:00,6.04114,6.04194,6.03877,6.03877,8000000.0
2005-08-04 12:21:00,6.03916,6.03979,6.03837,6.03837,20000000.0
2005-08-04 12:22:00,6.04036,6.04293,6.03805,6.03805,14000000.0
2005-08-04 12:23:00,6.0389,6.04157,6.0389,6.04048,11000000.0
2005-08-04 12:24:00,6.04016,6.04194,6.04016,6.04057,17000000.0
2005-08-04 12:25:00,6.04048,6.04202,6.04048,6.04184,12000000.0
2005-08-04 12:26:00,6.04129,6.04177,6.03953,6.03953,7000000.0
2005-08-04 12:27:00,6.03945,6.0402,6.03875,6.03913,7000000.0
2005-08-04 12:28:00,6.03904,6.04068,6.03897,6.03955,19000000.0
2005-08-04 12:29:00,6.03948,6.0417,6.03948,6.03974,12000000.0
2005-08-04 12:30:00,6.03854,6.03958,6.03781,6.03894,10000000.0
2005-08-04 12:31:00,6.03942,6.04055,6.03929,6.04044,12000000.0
2005-08-04 12:32:00,6.04105,6.04169,6.04039,6.04048,12000000.0
2005-08-04 12:33:00,6.03989,6.03997,6.03815,6.03815,15000000.0
2005-08-04 12:34:00,6.03762,6.03799,6.03581,6.03737,12000000.0
2005-08-04 12:35:00,6.03668,6.03755,6.03537,6.03731,12000000.0
2005-08-04 12:36:00,6.03716,6.03982,6.03716,6.03982,15000000.0
2005-08-04 12:37:00,6.04,6.04151,6.03949,6.04151,8000000.0
2005-08-04 12:38:00,6.04136,6.04187,6.04014,6.04122,15000000.0
2005-08-04 12:39:00,6.04092,6.0424,6.04035,6.04035,14000000.0
2005-08-04 12:40:00,6.04052,6.04143,6.03958,6.04118,18000000.0
2005-08-04 12:41:00,6.04079,6.04165,6.04018,6.04129,11000000.0
2005-08-04 12:42:00,6.04142,6.04142,6.03957,6.03957,17000000.0
2005-08-04 12:43:00,6.03963,6.04119,6.0396,6.04084,11000000.0
2005-08-04 12:44:00,6.04089,6.0411,6.03934,6.03934,13000000.0
2005-08-04 12:45:00,6.03946,6.04076,6.03946,6.03994,10000000.0
2005-08-04 12:46:00,6.04039,6.0406,6.03914,6.03973,20000000.0
2005-08-04 12:47:00,6.04116,6.04133,6.03924,6.04067,10000000.0
2005-08-04 12:48:00,6.04126,6.04208,6.04039,6.04108,10000000.0
2005-08-04 12:49:00,6.04086,6.04102,6.03942,6.04036,15000000.0
2005-08-04 12:50:00,6.041,6.04123,6.03947,6.04123,14000000.0
2005-08-04 12:51:00,6.04103,6.0411,6.04008,6.04057,14000000.0
2005-08-04 12:52:00,6.04151,6.04206,6.04106,6.04172,9000000.0
2005-08-04 12:53:00,6.04179,6.04196,6.03984,6.04062,9000000.0
2005-08-04 12:54:00,6.04108,6.04238,6.04008,6.04141,20000000.0
2005-08-04 12:55:00,6.04074,6.04141,6.03928,6.04068,12000000.0
2005-08-04 12:56:00,6.04125,6.04186,6.03993,6.03993,7000000.0
2005-08-04 12:57:00,6.04134,6.0424,6.04062,6.0424,13000000.0
2005-08-04 12:58:00,6.04136,6.04341,6.04136,6.04227,16000000.0
2005-08-04 12:59:00,6.04257,6.04458,6.04211,6.04454,14000000.0
2005-08-04 13:00:00,6.04511,6.04529,6.0425,6.04442,12000000.0
2005-08-04 13:01:00,6.04465,6.04468,6.04156,6.04156,17000000.0
2005-08-04 13:02:00,6.04217,6.04477,6.04185,6.04477,10000000.0
2005-08-04 13:03:00,6.04424,6.04424,6.04251,6.04388,22000000.0
2005-08-04 13:04:00,6.04477,6.04568,6.04364,6.04564,20000000.0
2005-08-04 13:05:00,6.04632,6.04646,6.04413,6.04557,14000000.0
2005-08-04 13:06:00,6.04574,6.04594,6.04444,6.0449,17000000.0
2005-08-04 13:07:00,6.04372,6.04455,6.04303,6.04367,22000000.0
2005-08-04 13:08:00,6.04336,6.04418,6.04291,6.04319,12000000.0
2005-08-04 13:09:00,6.04332,6.04532,6.04317,6.04454,12000000.0
2005-08-04 13:10:00,6.04363,6.04479,6.0428,6.04434,20000000.0
2005-08-04 13:11:00,6.04294,6.04388,6.04277,6.04317,12000000.0
2005-08-04 13:12:00,6.04411,6.04457,6.04282,6.04457,16000000.0
2005-08-04 13:13:00,6.04463,6.04605,6.04374,6.04523,14000000.0
2005-08-04 13:14:00,6.0456,6.0456,6.04413,6.04486,17000000.0
2005-08-04 13:15:00,6.04447,6.04599,6.04447,6.04547,7000000.0
2005-08-04 13:16:00,6.04594,6.0464,6.04559,6.04565,9000000.0
2005-08-04 13:17:00,6.04415,6.04609,6.04314,6.04314,15000000.0
2005-08-04 13:18:00,6.04293,6.04484,6.04293,6.04386,17000000.0
2005-08-04 13:19:00,6.04326,6.04439,6.04281,6.04386,15000000.0
2005-08-04 13:20:00,6.04399,6.04399,6.04236,6.04291,12000000.0
2005-08-04 13:21:00,6.04275,6.04278,6.04157,6.04261,24000000.0
2005-08-04 13:22:00,6.04208,6.04252,6.04168,6.0425,12000000.0
2005-08-04 13:23:00,6.04249,6.04362,6.04218,6.04232,12000000.0
2005-08-04 13:24:00,6.04264,6.04416,6.04223,6.04372,18000000.0
2005-08-04 13:25:00,6.04484,6.0454,6.04371,6.04371,12000000.0
2005-08-04 13:26:00,6.04338,6.04534,6.04336,6.04447,12000000.0
2005-08-04 13:27:00,6.04488,6.0455,6.04434,6.04521,9000000.0
2005-08-04 13:28:00,6.04397,6.04572,6.04397,6.04532,15000000.0
2005-08-04 13:29:00,6.04545,6.04552,6.04321,6.04552,14000000.0
2005-08-04 13:30:00,6.04463,6.04518,6.04379,6.04427,11000000.0
2005-08-04 13:31:00,6.04459,6.0448,6.04351,6.04376,11000000.0
2005-08-04 13:32:00,6.04309,6.04375,6.04249,6.04339,8000000.0
2005-08-04 13:33:00,6.04281,6.04407,6.04268,6.04407,14000000.0
2005-08-04 13:34:00,6.04425,6.04483,6.04386,6.04386,11000000.0
2005-08-04 13:35:00,6.04402,6.04527,6.04368,6.04526,16000000.0
2005-08-04 13:36:00,6.04472,6.04496,6.04411,6.04448,8000000.0
2005-08-04 13:37:00,6.04513,6.04611,6.04443,6.04611,17000000.0
2005-08-04 13:38:00,6.04524,6.04565,6.0444,6.04444,14000000.0
2005-08-04 13:39:00,6.0444,6.04503,6.04375,6.04377,10000000.0
2005-08-04 13:40:00,6.04362,6.04406,6.04335,6.04394,8000000.0
2005-08-04 13:41:00,6.04459,6.04459,6.04366,6.04366,11000000.0
2005-08-04 13:42:00,6.04311,6.04442,6.04202,6.04442,14000000.0
2005-08-04 13:43:00,6.0436,6.04363,6.04246,6.0431,11000000.0
2005-08-04 13:44:00,6.04352,6.04362,6.04261,6.04346,11000000.0
2005-08-04 13:45:00,6.04419,6.0442,6.04266,6.0442,14000000.0
2005-08-04 13:46:00,6.044,6.0447,6.04353,6.0447,11000000.0
2005-08-04 13:47:00,6.04452,6.04502,6.04394,6.04394,13000000.0
2005-08-04 13:48:00,6.0442,6.04494,6.04372,6.04454,14000000.0
2005-08-04 13:49:00,6.045,6.04519,6.04365,6.04375,12000000.0
2005-08-04 13:50:00,6.04336,6.04521,6.04336,6.04402,16000000.0
2005-08-04 13:51:00,6.04422,6.0465,6.04422,6.04643,14000000.0
2005-08-04 13:52:00,6.04675,6.04707,6.04533,6.04611,10000000.0
2005-08-04 13:53:00,6.0465,6.04661,6.04518,6.04518,10000000.0
2005-08-04 13:54:00,6.04695,6.04709,6.04482,6.04482,8000000.0
2005-08-04 13:55:00,6.04496,6.04673,6.04485,6.04673,13000000.0
2005-08-04 13:56:00,6.0471,6.04739,6.04548,6.04548,17000000.0
2005-08-04 13:57:00,6.04653,6.04745,6.046,6.04745,13000000.0
2005-08-04 13:58:00,6.04737,6.04752,6.04635,6.04752,7000000.0
2005-08-04 13:59:00,6.04745,6.04858,6.04683,6.04733,9000000.0
2005-08-04 14:00:00,6.04781,6.0491,6.04781,6.04876,7000000.0
2005-08-04 14:01:00,6.04909,6.05033,6.04873,6.05033,11000000.0
2005-08-04 14:02:00,6.04951,6.0502,6.04929,6.04932,19000000.0
2005-08-04 14:03:00,6.04907,6.04982,6.0486,6.04952,13000000.0
2005-08-04 14:04:00,6.04965,6.05025,6.04876,6.04965,22000000.0
2005-08-04 14:05:00,6.05039,6.05071,6.04893,6.0492,17000000.0
2005-08-04 14:06:00,6.04889,6.05067,6.04864,6.04977,11000000.0
2005-08-04 14:07:00,6.05014,6.05025,6.0491,6.0491,9000000.0
2005-08-04 14:08:00,6.04857,6.04988,6.04825,6.04859,11000000.0
2005-08-04 14:09:00,6.04912,6.04979,6.04776,6.04874,12000000.0
2005-08-04 14:10:00,6.04939,6.05033,6.04846,6.04928,13000000.0
2005-08-04 14:11:00,6.04878,6.0496,6.0475,6.04912,14000000.0
2005-08-04 14:12:00,6.04855,6.04918,6.04822,6.04822,11000000.0
2005-08-04 14:13:00,6.04832,6.04925,6.0479,6.04884,11000000.0
2005-08-04 14:14:00,6.04929,6.05067,6.04883,6.05067,7000000.0
2005-08-04 14:15:00,6.05064,6.05131,6.04967,6.04967,14000000.0
2005-08-04 14:16:00,6.04952,6.05091,6.04949,6.05091,13000000.0
2005-08-04 14:17:00,6.05095,6.05095,6.04898,6.04952,22000000.0
2005-08-04 14:18:00,6.04925,6.05079,6.049,6.05023,15000000.0
2005-08-04 14:19:00,6.04998,6.05031,6.04909,6.04934,12000000.0
2005-08-04 14:20:00,6.04904,6.04958,6.0485,6.04958,7000000.0
2005-08-04 14:21:00,6.04877,6.049,6.04682,6.04682,13000000.0
2005-08-04 14:22:00,6.04752,6.0482,6.0467,6.0482,8000000.0
2005-08-04 14:23:00,6.04854,6.04914,6.0481,6.04894,11000000.0
2005-08-04 14:24:00,6.04872,6.04927,6.0476,6.04896,13000000.0
2005-08-04 14:25:00,6.04911,6.04957,6.04822,6.04854,15000000.0
2005-08-04 14:26:00,6.04947,6.04947,6.04806,6.04915,8000000.0
2005-08-04 14:27:00,6.04944,6.04965,6.0479,6.04904,10000000.0
2005-08-04 14:28:00,6.04824,6.0491,6.04787,6.0491,11000000.0
2005-08-04 14:29:00,6.04842,6.04867,6.04711,6.04782,21000000.0
2005-08-04 14:30:00,6.04796,6.0489,6.04772,6.04862,11000000.0
2005-08-04 14:31:00,6.04977,6.05003,6.04859,6.04939,17000000.0
2005-08-04 14:32:00,6.04979,6.05053,6.04891,6.04931,15000000.0
2005-08-04 14:33:00,6.04943,6.05003,6.04874,6.04998,8000000.0
2005-08-04 14:34:00,6.05066,6.05066,6.04877,6.04975,9000000.0
2005-08-04 14:35:00,6.05029,6.05029,6.04951,6.04997,11000000.0
2005-08-04 14:36:00,6.04966,6.04997,6.04833,6.04952,15000000.0
2005-08-04 14:37:00,6.04938,6.05006,6.04855,6.04909,8000000.0
2005-08-04 14:38:00,6.04981,6.05018,6.04876,6.04924,10000000.0
2005-08-04 14:39:00,6.04994,6.05102,6.04994,6.05067,19000000.0
2005-08-04 14:40:00,6.05091,6.05163,6.0499,6.05144,15000000.0
2005-08-04 14:41:00,6.05245,6.05451,6.05175,6.05291,15000000.0
2005-08-04 14:42:00,6.05144,6.05415,6.05144,6.05411,17000000.0
2005-08-04 14:43:00,6.0539,6.05505,6.053,6.05482,15000000.0
2005-08-04 14:44:00,6.05376,6.05519,6.0534,6.05451,15000000.0
2005-08-04 14:45:00,6.05497,6.0557,6.05352,6.05352,9000000.0
2005-08-04 14:46:00,6.05311,6.05436,6.05303,6.05395,11000000.0
2005-08-04 14:47:00,6.05299,6.05451,6.05299,6.05372,12000000.0
2005-08-04 14:48:00,6.05365,6.05365,6.05213,6.05324,12000000.0
2005-08-04 14:49:00,6.05151,6.05289,6.05146,6.05158,12000000.0
2005-08-04 14:50:00,6.05177,6.05353,6.05155,6.05155,15000000.0
2005-08-04 14:51:00,6.05064,6.05073,6.0476,6.0476,10000000.0
2005-08-04 14:52:00,6.04682,6.048,6.04564,6.04687,13000000.0
2005-08-04 14:53:00,6.0474,6.04923,6.04704,6.04737,13000000.0
2005-08-04 14:54:00,6.04685,6.04779,6.04587,6.04779,9000000.0
2005-08-04 14:55:00,6.04834,6.04878,6.0467,6.0476,16000000.0
2005-08-04 14:56:00,6.04822,6.04822,6.04676,6.04758,15000000.0
2005-08-04 14:57:00,6.04757,6.04836,6.04699,6.04699,15000000.0
2005-08-04 14:58:00,6.04651,6.04752,6.04594,6.0474,11000000.0
2005-08-04 14:59:00,6.04746,6.04746,6.04568,6.04604,14000000.0
2005-08-04 15:00:00,6.04577,6.04603,6.04389,6.04514,18000000.0
2005-08-04 15:01:00,6.04474,6.04474,6.0422,6.04348,12000000.0
2005-08-04 15:02:00,6.04329,6.04329,6.04195,6.04195,7000000.0
2005-08-04 15:03:00,6.04298,6.04421,6.04274,6.04281,18000000.0
2005-08-04 15:04:00,6.04261,6.04437,6.04261,6.04433,21000000.0
2005-08-04 15:05:00,6.04335,6.04429,6.0425,6.04319,13000000.0
2005-08-04 15:06:00,6.04226,6.04428,6.04208,6.04359,14000000.0
2005-08-04 15:07:00,6.04375,6.0442,6.04349,6.0442,22000000.0
2005-08-04 15:08:00,6.04371,6.04373,6.04168,6.04373,10000000.0
2005-08-04 15:09:00,6.0435,6.04353,6.0423,6.0423,9000000.0
2005-08-04 15:10:00,6.04367,6.04367,6.04219,6.04279,14000000.0
2005-08-04 15:11:00,6.04273,6.04401,6.04242,6.04365,12000000.0
2005-08-04 15:12:00,6.04378,6.04458,6.04315,6.04458,13000000.0
2005-08-04 15:13:00,6.04441,6.04574,6.04409,6.04487,12000000.0
2005-08-04 15:14:00,6.04542,6.04745,6.04469,6.04718,10000000.0
2005-08-04 15:15:00,6.0471,6.04764,6.0455,6.04656,16000000.0
2005-08-04 15:16:00,6.04722,6.04865,6.04677,6.04774,15000000.0
2005-08-04 15:17:00,6.04774,6.04799,6.0463,6.04756,14000000.0
2005-08-04 15:18:00,6.04772,6.04805,6.0466,6.04725,12000000.0
2005-08-04 15:19:00,6.0471,6.04793,6.04666,6.0475,11000000.0
2005-08-04 15:20:00,6.04604,6.04762,6.04585,6.04757,14000000.0
2005-08-04 15:21:00,6.04678,6.04738,6.04521,6.04712,14000000.0
2005-08-04 15:22:00,6.0456,6.04655,6.04413,6.04507,10000000.0
2005-08-04 15:23:00,6.04372,6.04449,6.04343,6.04449,11000000.0
2005-08-04 15:24:00,6.04484,6.04522,6.04365,6.04476,10000000.0
2005-08-04 15:25:00,6.04403,6.04406,6.04276,6.04385,16000000.0
2005-08-04 15:26:00,6.04456,6.04491,6.04345,6.04402,15000000.0
2005-08-04 15:27:00,6.04516,6.04552,6.04455,6.04515,10000000.0
2005-08-04 15:28:00,6.04432,6.0451,6.04372,6.04441,11000000.0
2005-08-04 15:29:00,6.04436,6.04469,6.04369,6.04433,19000000.0
2005-08-04 15:30:00,6.04398,6.04489,6.04389,6.04462,10000000.0
2005-08-04 15:31:00,6.04456,6.04514,6.0439,6.04416,14000000.0
2005-08-04 15:32:00,6.04435,6.04477,6.04299,6.04299,12000000.0
2005-08-04 15:33:00,6.04301,6.04462,6.04301,6.04354,20000000.0
2005-08-04 15:34:00,6.04463,6.04489,6.04386,6.04386,12000000.0
2005-08-04 15:35:00,6.04402,6.04474,6.04365,6.0438,12000000.0
2005-08-04 15:36:00,6.04382,6.04442,6.04317,6.04404,10000000.0
2005-08-04 15:37:00,6.04411,6.04463,6.04314,6.04389,10000000.0
2005-08-04 15:38:00,6.0431,6.04419,6.04288,6.04298,13000000.0
2005-08-04 15:39:00,6.04335,6.04392,6.04303,6.04349,7000000.0
2005-08-04 15:40:00,6.04397,6.04434,6.04327,6.04393,10000000.0
2005-08-04 15:41:00,6.04295,6.04314,6.0413,6.0415,9000000.0
2005-08-04 15:42:00,6.04188,6.04297,6.04145,6.04276,13000000.0
2005-08-04 15:43:00,6.04317,6.04329,6.04176,6.04314,16000000.0
2005-08-04 15:44:00,6.04284,6.04346,6.0416,6.04225,14000000.0
2005-08-04 15:45:00,6.04221,6.04228,6.04046,6.0417,15000000.0
2005-08-04 15:46:00,6.04203,6.04219,6.03973,6.04043,13000000.0
2005-08-04 15:47:00,6.04121,6.04221,6.04054,6.04087,9000000.0
2005-08-04 15:48:00,6.04109,6.04201,6.04032,6.04097,21000000.0
2005-08-04 15:49:00,6.04117,6.04233,6.04079,6.04233,23000000.0
2005-08-04 15:50:00,6.04226,6.0428,6.0414,6.04262,12000000.0
2005-08-04 15:51:00,6.04271,6.04336,6.04224,6.04297,19000000.0
2005-08-04 15:52:00,6.04342,6.04342,6.04174,6.04302,15000000.0
2005-08-04 15:53:00,6.04173,6.04286,6.04149,6.04149,14000000.0
2005-08-04 15:54:00,6.04188,6.04328,6.04158,6.04286,15000000.0
2005-08-04 15:55:00,6.04259,6.04259,6.0408,6.04172,12000000.0
2005-08-04 15:56:00,6.04187,6.04242,6.04017,6.04129,18000000.0
2005-08-04 15:57:00,6.04106,6.04367,6.04041,6.04173,10000000.0
2005-08-04 15:58:00,6.0413,6.04192,6.04059,6.04111,22000000.0
2005-08-04 15:59:00,6.04093,6.04152,6.03903,6.04041,12000000.0
2005-08-04 16:00:00,6.03968,6.04071,6.03946,6.04054,12000000.0
2005-08-04 16:01:00,6.04016,6.04071,6.03873,6.04071,12000000.0
2005-08-04 16:02:00,6.04017,6.04017,6.03867,6.03903,13000000.0
2005-08-04 16:03:00,6.03917,6.04036,6.03808,6.04036,13000000.0
2005-08-04 16:04:00,6.04073,6.04081,6.03957,6.03957,11000000.0
2005-08-04 16:05:00,6.03968,6.04075,6.03953,6.04075,9000000.0
2005-08-04 16:06:00,6.04029,6.04128,6.04009,6.04105,14000000.0
2005-08-04 16:07:00,6.04053,6.04235,6.0403,6.04235,15000000.0
2005-08-04 16:08:00,6.0406,6.04106,6.03965,6.04064,15000000.0
2005-08-04 16:09:00,6.04019,6.0409,6.03878,6.03922,17000000.0
2005-08-04 16:10:00,6.03916,6.0402,6.03841,6.0394,14000000.0
2005-08-04 16:11:00,6.03973,6.04008,6.03913,6.0393,9000000.0
2005-08-04 16:12:00,6.04028,6.04143,6.03947,6.0411,15000000.0
2005-08-04 16:13:00,6.04117,6.04144,6.03978,6.04022,14000000.0
2005-08-04 16:14:00,6.03986,6.04191,6.03986,6.04145,12000000.0
2005-08-04 16:15:00,6.04179,6.0419,6.04057,6.04057,14000000.0
2005-08-04 16:16:00,6.04101,6.04215,6.04047,6.04047,13000000.0
2005-08-04 16:17:00,6.04005,6.04159,6.03982,6.04159,18000000.0
2005-08-04 16:18:00,6.04154,6.04164,6.03969,6.04132,13000000.0
2005-08-04 16:19:00,6.04108,6.04114,6.04012,6.04017,8000000.0
2005-08-04 16:20:00,6.04043,6.04107,6.03947,6.03947,13000000.0
2005-08-04 16:21:00,6.03913,6.0416,6.03913,6.04064,12000000.0
2005-08-04 16:22:00,6.0419,6.0419,6.03943,6.04097,11000000.0
2005-08-04 16:23:00,6.04155,6.04155,6.03966,6.03993,14000000.0
2005-08-04 16:24:00,6.04017,6.04119,6.03931,6.03931,15000000.0
2005-08-04 16:25:00,6.03926,6.04122,6.039,6.04058,11000000.0
2005-08-04 16:26:00,6.04047,6.04061,6.04007,6.04061,8000000.0
2005-08-04 16:27:00,6.04036,6.04096,6.03897,6.0392,10000000.0
2005-08-04 16:28:00,6.03853,6.03995,6.038,6.03892,15000000.0
2005-08-04 16:29:00,6.0396,6.04012,6.03784,6.03784,7000000.0
2005-08-04 16:30:00,6.03801,6.03855,6.0366,6.03701,16000000.0
2005-08-04 16:31:00,6.03687,6.03898,6.03679,6.03708,14000000.0
2005-08-04 16:32:00,6.03838,6.03871,6.03767,6.03813,7000000.0
2005-08-04 16:33:00,6.03623,6.03623,6.03394,6.03394,8000000.0
2005-08-04 16:34:00,6.03343,6.03395,6.0324,6.03312,8000000.0
2005-08-04 16:35:00,6.032,6.0328,6.02774,6.02774,9000000.0
2005-08-04 16:36:00,6.02765,6.03003,6.02702,6.03003,13000000.0
2005-08-04 16:37:00,6.02939,6.02947,6.02755,6.0285,18000000.0
2005-08-04 16:38:00,6.02714,6.02743,6.02577,6.02715,18000000.0
2005-08-04 16:39:00,6.02758,6.02938,6.02758,6.02879,20000000.0
2005-08-04 16:40:00,6.02853,6.03001,6.02804,6.02898,13000000.0
2005-08-04 16:41:00,6.02868,6.02916,6.02727,6.02866,20000000.0
2005-08-04 16:42:00,6.02796,6.02857,6.02728,6.02837,18000000.0
2005-08-04 16:43:00,6.028,6.02929,6.02707,6.02911,15000000.0
2005-08-04 16:44:00,6.02902,6.02972,6.02643,6.02643,20000000.0
2005-08-04 16:45:00,6.02764,6.02879,6.02743,6.0282,13000000.0
2005-08-04 16:46:00,6.02753,6.02775,6.02638,6.02638,15000000.0
2005-08-04 16:47:00,6.02757,6.02779,6.02546,6.02546,8000000.0
2005-08-04 16:48:00,6.02663,6.02843,6.02652,6.027,11000000.0
2005-08-04 16:49:00,6.02699,6.02894,6.02696,6.02808,12000000.0
2005-08-04 16:50:00,6.02747,6.02804,6.02651,6.02746,15000000.0
2005-08-04 16:51:00,6.02743,6.02766,6.02581,6.02666,18000000.0
2005-08-04 16:52:00,6.02579,6.02658,6.02536,6.02651,14000000.0
2005-08-04 16:53:00,6.02597,6.02622,6.02498,6.02546,8000000.0
2005-08-04 16:54:00,6.02663,6.02759,6.02663,6.02759,11000000.0
2005-08-04 16:55:00,6.02698,6.02779,6.02685,6.02709,12000000.0
2005-08-04 16:56:00,6.027,6.02729,6.02628,6.02668,10000000.0
2005-08-04 16:57:00,6.02681,6.02689,6.02515,6.02515,8000000.0
2005-08-04 16:58:00,6.02504,6.02612,6.02496,6.02601,9000000.0
2005-08-04 16:59:00,6.02631,6.02631,6.02436,6.02611,13000000.0
2005-08-04 17:00:00,6.02614,6.02668,6.02531,6.02609,11000000.0
2005-08-04 17:01:00,6.02452,6.02634,6.02436,6.0252,12000000.0
2005-08-04 17:02:00,6.02533,6.02533,6.02357,6.02399,10000000.0
2005-08-04 17:03:00,6.02438,6.0259,6.02418,6.02542,16000000.0
2005-08-04 17:04:00,6.02522,6.02535,6.0223,6.02424,13000000.0
2005-08-04 17:05:00,6.02333,6.02381,6.02261,6.02378,16000000.0
2005-08-04 17:06:00,6.0239,6.02402,6.0225,6.02344,12000000.0
2005-08-04 17:07:00,6.02313,6.02403,6.02242,6.02403,8000000.0
2005-08-04 17:08:00,6.02271,6.02392,6.02235,6.0233,21000000.0
2005-08-04 17:09:00,6.0235,6.02397,6.02279,6.02321,16000000.0
2005-08-04 17:10:00,6.02293,6.02329,6.02177,6.02244,11000000.0
2005-08-04 17:11:00,6.02179,6.02241,6.02097,6.02174,11000000.0
2005-08-04 17:12:00,6.02193,6.02193,6.01881,6.02017,9000000.0
2005-08-04 17:13:00,6.02093,6.02093,6.01742,6.01742,9000000.0
2005-08-04 17:14:00,6.01764,6.01764,6.01586,6.01586,17000000.0
2005-08-04 17:15:00,6.01721,6.01857,6.01702,6.01801,11000000.0
2005-08-04 17:16:00,6.01798,6.01881,6.01723,6.018,15000000.0
2005-08-04 17:17:00,6.01832,6.01867,6.01679,6.01768,13000000.0
2005-08-04 17:18:00,6.01587,6.01733,6.01501,6.01646,15000000.0
2005-08-04 17:19:00,6.01516,6.01663,6.01499,6.01651,17000000.0
2005-08-04 17:20:00,6.01601,6.01621,6.01536,6.01583,12000000.0
2005-08-04 17:21:00,6.01663,6.017,6.0155,6.01625,7000000.0
2005-08-04 17:22:00,6.01616,6.01616,6.01377,6.01397,14000000.0
2005-08-04 17:23:00,6.01386,6.01543,6.01327,6.01487,13000000.0
2005-08-04 17:24:00,6.01561,6.01607,6.01431,6.01431,9000000.0
2005-08-04 17:25:00,6.01532,6.01532,6.01205,6.0135,11000000.0
2005-08-04 17:26:00,6.01212,6.01227,6.01073,6.01073,16000000.0
2005-08-04 17:27:00,6.01018,6.01151,6.00971,6.01045,9000000.0
2005-08-04 17:28:00,6.01059,6.01349,6.01059,6.01326,15000000.0
2005-08-04 17:29:00,6.01383,6.01474,6.01344,6.01432,11000000.0
2005-08-04 17:30:00,6.01465,6.01529,6.01346,6.01529,19000000.0
2005-08-04 17:31:00,6.01541,6.01583,6.0142,6.01512,11000000.0
2005-08-04 17:32:00,6.01604,6.01737,6.01591,6.01737,9000000.0
2005-08-04 17:33:00,6.01722,6.01834,6.01583,6.01834,10000000.0
2005-08-04 17:34:00,6.01775,6.0189,6.01478,6.01864,14000000.0
2005-08-04 17:35:00,6.01872,6.01914,6.01685,6.01685,13000000.0
2005-08-04 17:36:00,6.01648,6.0176,6.01648,6.01737,11000000.0
2005-08-04 17:37:00,6.01764,6.01795,6.01643,6.01743,15000000.0
2005-08-04 17:38:00,6.01701,6.01876,6.01701,6.01736,17000000.0
2005-08-04 17:39:00,6.01833,6.02032,6.01788,6.02032,8000000.0
2005-08-04 17:40:00,6.01976,6.02032,6.01832,6.01931,12000000.0
2005-08-04 17:41:00,6.01981,6.02072,6.01901,6.01968,21000000.0
2005-08-04 17:42:00,6.01901,6.01901,6.0176,6.0176,13000000.0
2005-08-04 17:43:00,6.01734,6.01808,6.01707,6.01779,11000000.0
2005-08-04 17:44:00,6.01847,6.01886,6.01758,6.01782,19000000.0
2005-08-04 17:45:00,6.01767,6.01877,6.0173,6.01877,10000000.0
2005-08-04 17:46:00,6.01889,6.02092,6.01836,6.02092,13000000.0
2005-08-04 17:47:00,6.02108,6.0223,6.02043,6.02175,9000000.0
2005-08-04 17:48:00,6.02148,6.02202,6.02046,6.02086,14000000.0
2005-08-04 17:49:00,6.02174,6.0241,6.02174,6.0241,14000000.0
2005-08-04 17:50:00,6.02363,6.0238,6.02286,6.02371,17000000.0
2005-08-04 17:51:00,6.02413,6.0243,6.02272,6.02418,13000000.0
2005-08-04 17:52:00,6.02374,6.02438,6.02186,6.0226,24000000.0
2005-08-04 17:53:00,6.0226,6.02361,6.021,6.021,16000000.0
2005-08-04 17:54:00,6.02082,6.02182,6.01895,6.01895,16000000.0
2005-08-04 17:55:00,6.01825,6.02084,6.01816,6.01961,13000000.0
2005-08-04 17:56:00,6.01957,6.02013,6.01886,6.01911,15000000.0
2005-08-04 17:57:00,6.01969,6.02035,6.0193,6.0193,10000000.0
2005-08-04 17:58:00,6.01999,6.02121,6.01985,6.02026,15000000.0
2005-08-04 17:59:00,6.01966,6.02003,6.01877,6.01942,13000000.0
2005-08-04 18:00:00,6.02028,6.0209,6.01982,6.02034,7000000.0
2005-08-04 18:01:00,6.02066,6.02124,6.01959,6.02073,18000000.0
2005-08-04 18:02:00,6.02042,6.02066,6.01933,6.01938,17000000.0
2005-08-04 18:03:00,6.02044,6.02085,6.01889,6.01983,16000000.0
2005-08-04 18:04:00,6.01966,6.02077,6.01945,6.02057,14000000.0
2005-08-04 18:05:00,6.02042,6.02081,6.01878,6.01957,13000000.0
2005-08-04 18:06:00,6.01988,6.02153,6.01988,6.02076,18000000.0
2005-08-04 18:07:00,6.02056,6.02089,6.01965,6.02069,12000000.0
2005-08-04 18:08:00,6.02021,6.0206,6.01908,6.01944,18000000.0
2005-08-04 18:09:00,6.01935,6.01953,6.01759,6.01819,12000000.0
2005-08-04 18:10:00,6.01774,6.01942,6.0169,6.01825,13000000.0
2005-08-04 18:11:00,6.01721,6.01802,6.0163,6.01695,10000000.0
2005-08-04 18:12:00,6.01664,6.0173,6.0163,6.0169,11000000.0
2005-08-04 18:13:00,6.01718,6.01768,6.01619,6.0173,14000000.0
2005-08-04 18:14:00,6.0163,6.01722,6.01535,6.01535,10000000.0
2005-08-04 18:15:00,6.01573,6.01713,6.01539,6.01713,10000000.0
2005-08-04 18:16:00,6.01605,6.01694,6.01597,6.0161,9000000.0
2005-08-04 18:17:00,6.01584,6.0168,6.01446,6.01609,18000000.0
2005-08-04 18:18:00,6.01557,6.01751,6.01557,6.01664,14000000.0
2005-08-04 18:19:00,6.01652,6.01757,6.0165,6.0166,10000000.0
2005-08-04 18:20:00,6.01646,6.01714,6.01582,6.01705,15000000.0
2005-08-04 18:21:00,6.01618,6.01667,6.015,6.015,18000000.0
2005-08-04 18:22:00,6.01512,6.01649,6.01512,6.01534,14000000.0
2005-08-04 18:23:00,6.01599,6.01619,6.01493,6.01564,7000000.0
2005-08-04 18:24:00,6.01643,6.01808,6.01633,6.01633,9000000.0
2005-08-04 18:25:00,6.01622,6.01664,6.01548,6.01627,13000000.0
2005-08-04 18:26:00,6.01515,6.01584,6.01471,6.01553,16000000.0
2005-08-04 18:27:00,6.01537,6.01624,6.01459,6.01619,14000000.0
2005-08-04 18:28:00,6.01586,6.01586,6.01379,6.01379,13000000.0
2005-08-04 18:29:00,6.01332,6.01503,6.01304,6.01503,11000000.0
2005-08-04 18:30:00,6.01558,6.01598,6.01451,6.01582,16000000.0
2005-08-04 18:31:00,6.01629,6.0173,6.01513,6.01718,12000000.0
2005-08-04 18:32:00,6.01675,6.01714,6.01557,6.01564,11000000.0
2005-08-04 18:33:00,6.01597,6.01802,6.01597,6.01743,13000000.0
2005-08-04 18:34:00,6.01782,6.01922,6.01769,6.01868,13000000.0
2005-08-04 18:35:00,6.01904,6.01925,6.01811,6.01851,18000000.0
2005-08-04 18:36:00,6.01925,6.01961,6.01838,6.01877,18000000.0
2005-08-04 18:37:00,6.01798,6.01901,6.017,6.01901,18000000.0
2005-08-04 18:38:00,6.01867,6.01867,6.01765,6.01831,11000000.0
2005-08-04 18:39:00,6.01666,6.01888,6.01666,6.01839,11000000.0
2005-08-04 18:40:00,6.01729,6.01768,6.01681,6.01733,14000000.0
2005-08-04 18:41:00,6.01745,6.01837,6.01661,6.01809,16000000.0
2005-08-04 18:42:00,6.01834,6.01878,6.0171,6.01723,14000000.0
2005-08-04 18:43:00,6.01805,6.01883,6.01797,6.01868,10000000.0
2005-08-04 18:44:00,6.018,6.0198,6.01723,6.01723,13000000.0
2005-08-04 18:45:00,6.01848,6.01883,6.01671,6.01835,13000000.0
2005-08-04 18:46:00,6.01781,6.01828,6.01655,6.01655,12000000.0
2005-08-04 18:47:00,6.0162,6.01782,6.01608,6.01687,14000000.0
2005-08-04 18:48:00,6.01672,6.01787,6.01621,6.01681,15000000.0
2005-08-04 18:49:00,6.01707,6.01864,6.01707,6.01767,12000000.0
2005-08-04 18:50:00,6.01709,6.01751,6.01662,6.01728,9000000.0
2005-08-04 18:51:00,6.01724,6.01867,6.01651,6.01867,17000000.0
2005-08-04 18:52:00,6.01803,6.01931,6.01753,6.01856,9000000.0
2005-08-04 18:53:00,6.01793,6.01816,6.0171,6.01807,14000000.0
2005-08-04 18:54:00,6.01763,6.01813,6.01661,6.01661,14000000.0
2005-08-04 18:55:00,6.01817,6.01838,6.01699,6.01731,10000000.0
2005-08-04 18:56:00,6.01745,6.01857,6.01745,6.01769,16000000.0
2005-08-04 18:57:00,6.01793,6.01798,6.0172,6.01737,17000000.0
2005-08-04 18:58:00,6.01752,6.01781,6.01598,6.01715,14000000.0
2005-08-04 18:59:00,6.01694,6.01697,6.01512,6.01593,14000000.0
2005-08-04 19:00:00,6.01704,6.01704,6.01512,6.01517,15000000.0
2005-08-04 19:01:00,6.0153,6.01609,6.01463,6.01598,15000000.0
2005-08-04 19:02:00,6.01669,6.01846,6.01645,6.01782,14000000.0
2005-08-04 19:03:00,6.01821,6.02052,6.01817,6.01994,14000000.0
2005-08-04 19:04:00,6.01939,6.02038,6.01899,6.01899,12000000.0
2005-08-04 19:05:00,6.01973,6.02156,6.01935,6.0214,15000000.0
2005-08-04 19:06:00,6.02166,6.02205,6.0207,6.02082,16000000.0
2005-08-04 19:07:00,6.0205,6.02265,6.02035,6.02155,20000000.0
2005-08-04 19:08:00,6.02148,6.02204,6.02086,6.02128,8000000.0
2005-08-04 19:09:00,6.0212,6.02194,6.02027,6.0208,17000000.0
2005-08-04 19:10:00,6.02064,6.02108,6.02011,6.02015,9000000.0
2005-08-04 19:11:00,6.02104,6.02136,6.01975,6.02029,16000000.0
2005-08-04 19:12:00,6.02016,6.02016,6.01898,6.01921,13000000.0
2005-08-04 19:13:00,6.01924,6.0194,6.01827,6.0192,10000000.0
2005-08-04 19:14:00,6.0194,6.02069,6.01922,6.01926,20000000.0
2005-08-04 19:15:00,6.01938,6.02041,6.019,6.02041,12000000.0
2005-08-04 19:16:00,6.02093,6.02097,6.0195,6.0195,8000000.0
2005-08-04 19:17:00,6.01985,6.02167,6.01985,6.02167,18000000.0
2005-08-04 19:18:00,6.02165,6.02165,6.01986,6.02082,11000000.0
2005-08-04 19:19:00,6.02065,6.02122,6.01974,6.02029,12000000.0
2005-08-04 19:20:00,6.02012,6.02012,6.01891,6.01986,14000000.0
2005-08-04 19:21:00,6.01961,6.02039,6.01851,6.01861,13000000.0
2005-08-04 19:22:00,6.01884,6.0212,6.01884,6.02051,12000000.0
2005-08-04 19:23:00,6.02052,6.02239,6.02026,6.02148,14000000.0
2005-08-04 19:24:00,6.02153,6.0226,6.02135,6.02204,19000000.0
2005-08-04 19:25:00,6.02151,6.02156,6.02063,6.02063,8000000.0
2005-08-04 19:26:00,6.02055,6.02085,6.02008,6.02008,7000000.0
2005-08-04 19:27:00,6.02015,6.02167,6.01976,6.02077,20000000.0
2005-08-04 19:28:00,6.02101,6.02203,6.02057,6.02203,17000000.0
2005-08-04 19:29:00,6.02167,6.02217,6.02081,6.02217,10000000.0
2005-08-04 19:30:00,6.02192,6.02192,6.02068,6.02137,15000000.0
2005-08-04 19:31:00,6.02036,6.02136,6.02004,6.02136,11000000.0
2005-08-04 19:32:00,6.02108,6.02132,6.01985,6.02012,9000000.0
2005-08-04 19:33:00,6.02029,6.02167,6.02016,6.02159,14000000.0
2005-08-04 19:34:00,6.02148,6.02338,6.02148,6.02167,17000000.0
2005-08-04 19:35:00,6.02033,6.02222,6.02033,6.02097,8000000.0
2005-08-04 19:36:00,6.02209,6.02239,6.02141,6.02208,15000000.0
2005-08-04 19:37:00,6.02174,6.02197,6.02116,6.02116,8000000.0
2005-08-04 19:38:00,6.02212,6.02403,6.02212,6.02403,15000000.0
2005-08-04 19:39:00,6.02399,6.02422,6.02274,6.02377,17000000.0
2005-08-04 19:40:00,6.02282,6.02398,6.0222,6.02326,16000000.0
2005-08-04 19:41:00,6.02379,6.02379,6.02173,6.02276,11000000.0
2005-08-04 19:42:00,6.0227,6.0227,6.0213,6.02178,15000000.0
2005-08-04 19:43:00,6.02181,6.02202,6.02095,6.02099,14000000.0
2005-08-04 19:44:00,6.02067,6.02157,6.01988,6.01988,14000000.0
2005-08-04 19:45:00,6.01948,6.02194,6.01948,6.02046,15000000.0
2005-08-04 19:46:00,6.02021,6.02178,6.02012,6.02085,15000000.0
2005-08-04 19:47:00,6.02198,6.02198,6.02068,6.02139,16000000.0
2005-08-04 19:48:00,6.02047,6.02193,6.02021,6.02172,16000000.0
2005-08-04 19:49:00,6.02194,6.02327,6.02194,6.02295,8000000.0
2005-08-04 19:50:00,6.02275,6.02319,6.02186,6.02214,9000000.0
2005-08-04 19:51:00,6.02299,6.02485,6.02271,6.02442,19000000.0
2005-08-04 19:52:00,6.02476,6.02476,6.02324,6.02347,11000000.0
2005-08-04 19:53:00,6.02359,6.02401,6.02294,6.02327,14000000.0
2005-08-04 19:54:00,6.02229,6.02369,6.02177,6.02355,18000000.0
2005-08-04 19:55:00,6.0237,6.02377,6.02252,6.02294,13000000.0
2005-08-04 19:56:00,6.02406,6.02437,6.02301,6.02337,10000000.0
2005-08-04 19:57:00,6.02317,6.02395,6.02249,6.02356,16000000.0
2005-08-04 19:58:00,6.02382,6.02428,6.02285,6.02329,15000000.0
2005-08-04 19:59:00,6.02287,6.02426,6.02237,6.02254,14000000.0
2005-08-04 20:00:00,6.02219,6.02328,6.02207,6.02287,11000000.0
2005-08-04 20:01:00,6.02139,6.02305,6.02139,6.02305,24000000.0
2005-08-04 20:02:00,6.02298,6.02302,6.02209,6.02209,11000000.0
2005-08-04 20:03:00,6.02206,6.02251,6.0217,6.02251,11000000.0
2005-08-04 20:04:00,6.02242,6.02306,6.02191,6.02245,10000000.0
2005-08-04 20:05:00,6.02226,6.02298,6.02105,6.02113,17000000.0
2005-08-04 20:06:00,6.02138,6.02336,6.02138,6.02335,10000000.0
2005-08-04 20:07:00,6.02287,6.0241,6.0221,6.02349,14000000.0
2005-08-04 20:08:00,6.02253,6.02436,6.02253,6.02386,13000000.0
2005-08-04 20:09:00,6.02397,6.02415,6.02348,6.02359,11000000.0
2005-08-04 20:10:00,6.02336,6.02438,6.02306,6.02438,11000000.0
2005-08-04 20:11:00,6.02363,6.02399,6.02288,6.02347,9000000.0
2005-08-04 20:12:00,6.0235,6.02463,6.02292,6.02349,16000000.0
2005-08-04 20:13:00,6.02394,6.02406,6.0232,6.02343,11000000.0
2005-08-04 20:14:00,6.02343,6.02406,6.02288,6.02288,19000000.0
2005-08-04 20:15:00,6.02326,6.02398,6.02276,6.02276,13000000.0
2005-08-04 20:16:00,6.02277,6.0243,6.02277,6.02424,15000000.0
2005-08-04 20:17:00,6.02492,6.02553,6.02442,6.02442,8000000.0
2005-08-04 20:18:00,6.02391,6.02415,6.02237,6.02414,14000000.0
2005-08-04 20:19:00,6.02296,6.02351,6.02215,6.02351,14000000.0
2005-08-04 20:20:00,6.02337,6.02386,6.02265,6.02374,12000000.0
2005-08-04 20:21:00,6.02223,6.02287,6.0215,6.02218,9000000.0
2005-08-04 20:22:00,6.02082,6.022,6.02074,6.02152,17000000.0
2005-08-04 20:23:00,6.01991,6.02062,6.01958,6.02016,11000000.0
2005-08-04 20:24:00,6.02017,6.02033,6.01819,6.01819,16000000.0
2005-08-04 20:25:00,6.01936,6.02047,6.0187,6.0187,11000000.0
2005-08-04 20:26:00,6.02014,6.02073,6.01948,6.01955,8000000.0
2005-08-04 20:27:00,6.01987,6.02006,6.0189,6.01949,13000000.0
2005-08-04 20:28:00,6.01997,6.02111,6.01938,6.01938,15000000.0
2005-08-04 20:29:00,6.01887,6.02008,6.01877,6.01891,16000000.0
2005-08-04 20:30:00,6.01882,6.01977,6.01875,6.01964,8000000.0
2005-08-04 20:31:00,6.01931,6.02026,6.01896,6.01928,18000000.0
2005-08-04 20:32:00,6.01989,6.02146,6.01968,6.02131,7000000.0
2005-08-04 20:33:00,6.0202,6.02063,6.0195,6.02044,13000000.0
2005-08-04 20:34:00,6.0205,6.02085,6.01956,6.02074,13000000.0
2005-08-04 20:35:00,6.02011,6.02078,6.01983,6.02078,9000000.0
2005-08-04 20:36:00,6.02101,6.02106,6.0196,6.0207,17000000.0
2005-08-04 20:37:00,6.02015,6.02025,6.01899,6.01934,14000000.0
2005-08-04 20:38:00,6.01956,6.02026,6.01908,6.01988,16000000.0
2005-08-04 20:39:00,6.02053,6.02053,6.01875,6.01977,14000000.0
2005-08-04 20:40:00,6.02022,6.021,6.01988,6.02002,17000000.0
2005-08-04 20:41:00,6.02012,6.02163,6.01985,6.02153,16000000.0
2005-08-04 20:42:00,6.02103,6.02103,6.01932,6.02068,22000000.0
2005-08-04 20:43:00,6.02091,6.02091,6.01831,6.02006,18000000.0
2005-08-04 20:44:00,6.01916,6.02033,6.01853,6.01949,16000000.0
2005-08-04 20:45:00,6.01973,6.0205,6.01973,6.02038,8000000.0
2005-08-04 20:46:00,6.02043,6.02043,6.01921,6.0204,19000000.0
2005-08-04 20:47:00,6.02068,6.02082,6.01931,6.01953,12000000.0
2005-08-04 20:48:00,6.01857,6.01936,6.0181,6.01898,9000000.0
2005-08-04 20:49:00,6.01894,6.01894,6.01691,6.01797,19000000.0
2005-08-04 20:50:00,6.018,6.01891,6.01689,6.01759,15000000.0
2005-08-04 20:51:00,6.01794,6.01895,6.01793,6.01793,9000000.0
2005-08-04 20:52:00,6.01761,6.01869,6.01743,6.01869,11000000.0
2005-08-04 20:53:00,6.01716,6.01716,6.01583,6.01651,15000000.0
2005-08-04 20:54:00,6.01705,6.01776,6.01695,6.01702,12000000.0
2005-08-04 20:55:00,6.01684,6.01752,6.016,6.016,18000000.0
2005-08-04 20:56:00,6.01596,6.0177,6.01596,6.01749,12000000.0
2005-08-04 20:57:00,6.01823,6.01921,6.01727,6.01727,13000000.0
2005-08-04 20:58:00,6.01787,6.01913,6.01773,6.01913,11000000.0
2005-08-04 20:59:00,6.02012,6.02238,6.02012,6.02161,11000000.0
2005-08-04 21:00:00,6.02075,6.02175,6.02006,6.02074,17000000.0
2005-08-04 21:01:00,6.02037,6.02037,6.01846,6.01918,10000000.0
2005-08-04 21:02:00,6.01873,6.01915,6.01858,6.01872,8000000.0
2005-08-04 21:03:00,6.01905,6.02024,6.01905,6.01987,19000000.0
2005-08-04 21:04:00,6.0207,6.0207,6.01865,6.01982,18000000.0
2005-08-04 21:05:00,6.01922,6.01931,6.01745,6.01873,14000000.0
2005-08-04 21:06:00,6.0174,6.0187,6.01699,6.01826,12000000.0
2005-08-04 21:07:00,6.01763,6.01926,6.01702,6.01926,10000000.0
2005-08-04 21:08:00,6.01929,6.01929,6.01701,6.01784,14000000.0
2005-08-04 21:09:00,6.01843,6.01895,6.01721,6.01871,16000000.0
2005-08-04 21:10:00,6.01841,6.01867,6.01774,6.01774,15000000.0
2005-08-04 21:11:00,6.01788,6.01898,6.0178,6.01843,13000000.0
2005-08-04 21:12:00,6.0182,6.01877,6.01749,6.01749,10000000.0
2005-08-04 21:13:00,6.01789,6.01927,6.01789,6.01927,14000000.0
2005-08-04 21:14:00,6.01902,6.01904,6.01788,6.01843,10000000.0
2005-08-04 21:15:00,6.01856,6.01887,6.01729,6.01887,15000000.0
2005-08-04 21:16:00,6.01909,6.01909,6.01817,6.01833,11000000.0
2005-08-04 21:17:00,6.01765,6.01904,6.01668,6.01904,13000000.0
2005-08-04 21:18:00,6.01919,6.01969,6.01806,6.01817,17000000.0
2005-08-04 21:19:00,6.01814,6.0193,6.01814,6.01859,12000000.0
2005-08-04 21:20:00,6.01832,6.01916,6.01802,6.0184,14000000.0
2005-08-04 21:21:00,6.01839,6.01948,6.01822,6.01948,11000000.0
2005-08-04 21:22:00,6.01943,6.02002,6.0183,6.02002,9000000.0
2005-08-04 21:23:00,6.02006,6.02026,6.01948,6.01968,7000000.0
2005-08-04 21:24:00,6.01984,6.02018,6.01925,6.01967,11000000.0
2005-08-04 21:25:00,6.0197,6.01999,6.01889,6.01889,7000000.0
2005-08-04 21:26:00,6.01921,6.02024,6.01921,6.01963,13000000.0
2005-08-04 21:27:00,6.01919,6.01946,6.01846,6.01922,11000000.0
2005-08-04 21:28:00,6.0196,6.01967,6.01867,6.01932,15000000.0
2005-08-04 21:29:00,6.01917,6.01946,6.01794,6.01794,12000000.0
2005-08-04 21:30:00,6.01826,6.01892,6.01779,6.01887,10000000.0
2005-08-04 21:31:00,6.01936,6.02111,6.01871,6.02111,10000000.0
2005-08-04 21:32:00,6.01969,6.02101,6.01969,6.02101,12000000.0
2005-08-04 21:33:00,6.02096,6.02121,6.01931,6.01931,19000000.0
2005-08-04 21:34:00,6.01927,6.02082,6.01927,6.02019,8000000.0
2005-08-04 21:35:00,6.02031,6.02153,6.01989,6.02153,20000000.0
2005-08-04 21:36:00,6.02171,6.02195,6.02051,6.02172,19000000.0
2005-08-04 21:37:00,6.02209,6.02259,6.02141,6.022,19000000.0
2005-08-04 21:38:00,6.0217,6.02223,6.02107,6.02117,13000000.0
2005-08-04 21:39:00,6.02169,6.02266,6.02161,6.02263,17000000.0
2005-08-04 21:40:00,6.02297,6.02303,6.02121,6.02121,7000000.0
2005-08-04 21:41:00,6.02046,6.02169,6.02029,6.02113,11000000.0
2005-08-04 21:42:00,6.02079,6.0213,6.01981,6.02112,18000000.0
2005-08-04 21:43:00,6.02084,6.02124,6.0201,6.0201,13000000.0
2005-08-04 21:44:00,6.02066,6.02081,6.01947,6.01947,16000000.0
2005-08-04 21:45:00,6.01906,6.02003,6.01906,6.01918,11000000.0
2005-08-04 21:46:00,6.01923,6.01999,6.01898,6.01995,13000000.0
2005-08-04 21:47:00,6.0193,6.02067,6.0193,6.02058,13000000.0
2005-08-04 21:48:00,6.02021,6.02072,6.0191,6.01983,17000000.0
2005-08-04 21:49:00,6.0193,6.02012,6.01792,6.02012,8000000.0
2005-08-04 21:50:00,6.01927,6.02025,6.01927,6.02025,11000000.0
2005-08-04 21:51:00,6.02062,6.02094,6.01957,6.01957,13000000.0
2005-08-04 21:52:00,6.01951,6.0205,6.01935,6.02003,13000000.0
2005-08-04 21:53:00,6.01946,6.02052,6.01822,6.01991,14000000.0
2005-08-04 21:54:00,6.0196,6.02047,6.0196,6.01987,11000000.0
2005-08-04 21:55:00,6.01999,6.02046,6.0189,6.01902,17000000.0
2005-08-04 21:56:00,6.01927,6.02074,6.01927,6.02024,12000000.0
2005-08-04 21:57:00,6.02047,6.0211,6.01965,6.02103,16000000.0
2005-08-04 21:58:00,6.02172,6.02172,6.02057,6.02092,9000000.0
2005-08-04 21:59:00,6.02118,6.02156,6.02066,6.02089,18000000.0
2005-08-04 22:00:00,6.02104,6.02199,6.02054,6.02172,13000000.0
2005-08-04 22:01:00,6.02202,6.02247,6.02098,6.02117,11000000.0
2005-08-04 22:02:00,6.02168,6.02232,6.02149,6.02149,17000000.0
2005-08-04 22:03:00,6.02111,6.02238,6.021,6.02123,23000000.0
2005-08-04 22:04:00,6.02103,6.02138,6.02042,6.02115,15000000.0
2005-08-04 22:05:00,6.0211,6.0215,6.01971,6.01971,14000000.0
2005-08-04 22:06:00,6.01967,6.02103,6.01927,6.021,15000000.0
2005-08-04 22:07:00,6.02093,6.02127,6.02031,6.02127,9000000.0
2005-08-04 22:08:00,6.02156,6.02174,6.0206,6.02174,18000000.0
2005-08-04 22:09:00,6.02183,6.02191,6.02103,6.02113,11000000.0
2005-08-04 22:10:00,6.02224,6.02237,6.02081,6.02083,7000000.0
2005-08-04 22:11:00,6.02127,6.02137,6.02022,6.02091,8000000.0
2005-08-04 22:12:00,6.02035,6.02144,6.02023,6.02061,16000000.0
2005-08-04 22:13:00,6.0208,6.02158,6.02068,6.02149,24000000.0
2005-08-04 22:14:00,6.02138,6.02167,6.02067,6.02097,9000000.0
2005-08-04 22:15:00,6.02104,6.02158,6.02087,6.02087,10000000.0
2005-08-04 22:16:00,6.02089,6.02159,6.02054,6.02093,13000000.0
2005-08-04 22:17:00,6.02058,6.02134,6.02,6.0201,20000000.0
2005-08-04 22:18:00,6.01994,6.02131,6.01976,6.02056,11000000.0
2005-08-04 22:19:00,6.02058,6.02146,6.02017,6.02137,15000000.0
2005-08-04 22:20:00,6.02115,6.02115,6.01975,6.02017,16000000.0
2005-08-04 22:21:00,6.01991,6.02098,6.01974,6.02086,12000000.0
2005-08-04 22:22:00,6.0206,6.02077,6.0198,6.02055,14000000.0
2005-08-04 22:23:00,6.02075,6.02113,6.02036,6.02093,11000000.0
2005-08-04 22:24:00,6.02127,6.02151,6.02015,6.02015,16000000.0
2005-08-04 22:25:00,6.02001,6.02119,6.01965,6.01984,14000000.0
2005-08-04 22:26:00,6.01947,6.02075,6.01924,6.02075,10000000.0
2005-08-04 22:27:00,6.0207,6.0207,6.02002,6.02059,14000000.0
2005-08-04 22:28:00,6.02016,6.02066,6.0199,6.02066,12000000.0
2005-08-04 22:29:00,6.02064,6.02112,6.02002,6.02112,13000000.0
2005-08-04 22:30:00,6.02127,6.02161,6.02042,6.02054,8000000.0
2005-08-04 22:31:00,6.02054,6.02139,6.02045,6.02045,11000000.0
2005-08-04 22:32:00,6.02053,6.02144,6.0202,6.02144,20000000.0
2005-08-04 22:33:00,6.02034,6.02076,6.01944,6.01985,11000000.0
2005-08-04 22:34:00,6.01966,6.02055,6.0192,6.02055,10000000.0
2005-08-04 22:35:00,6.02045,6.02045,6.0195,6.02043,13000000.0
2005-08-04 22:36:00,6.01936,6.01936,6.01752,6.01818,9000000.0
2005-08-04 22:37:00,6.01841,6.01946,6.0184,6.01946,13000000.0
2005-08-04 22:38:00,6.01874,6.01874,6.01713,6.01854,9000000.0
2005-08-04 22:39:00,6.01842,6.01864,6.01691,6.01801,12000000.0
2005-08-04 22:40:00,6.01814,6.0183,6.01642,6.01656,9000000.0
2005-08-04 22:41:00,6.01696,6.01817,6.01696,6.01737,14000000.0
2005-08-04 22:42:00,6.01717,6.01838,6.01665,6.0178,13000000.0
2005-08-04 22:43:00,6.01769,6.01769,6.01632,6.01725,12000000.0
2005-08-04 22:44:00,6.01714,6.01773,6.01661,6.01773,15000000.0
2005-08-04 22:45:00,6.0174,6.0174,6.01656,6.01665,13000000.0
2005-08-04 22:46:00,6.01763,6.01787,6.01686,6.01713,14000000.0
2005-08-04 22:47:00,6.01746,6.0186,6.01746,6.01797,15000000.0
2005-08-04 22:48:00,6.01766,6.01849,6.01701,6.01765,13000000.0
2005-08-04 22:49:00,6.01861,6.01915,6.01782,6.0187,13000000.0
2005-08-04 22:50:00,6.01838,6.01953,6.01802,6.01934,15000000.0
2005-08-04 22:51:00,6.01932,6.01932,6.01796,6.01796,14000000.0
2005-08-04 22:52:00,6.01796,6.01897,6.01796,6.01897,9000000.0
2005-08-04 22:53:00,6.01746,6.01838,6.01746,6.01829,15000000.0
2005-08-04 22:54:00,6.01808,6.01889,6.01808,6.01809,17000000.0
2005-08-04 22:55:00,6.01814,6.01855,6.01796,6.01843,16000000.0
2005-08-04 22:56:00,6.01839,6.01877,6.01748,6.01856,13000000.0
2005-08-04 22:57:00,6.01878,6.01879,6.01727,6.01727,8000000.0
2005-08-04 22:58:00,6.01732,6.01824,6.01732,6.01788,8000000.0
2005-08-04 22:59:00,6.01752,6.01842,6.01716,6.01716,19000000.0
2005-08-04 23:00:00,6.01893,6.01922,6.01821,6.0191,10000000.0
2005-08-04 23:01:00,6.01951,6.02013,6.01915,6.01994,7000000.0
2005-08-04 23:02:00,6.01992,6.02034,6.0193,6.0193,15000000.0
2005-08-04 23:03:00,6.01983,6.02003,6.0186,6.02003,17000000.0
2005-08-04 23:04:00,6.01948,6.02031,6.01844,6.01844,19000000.0
2005-08-04 23:05:00,6.01905,6.01975,6.01866,6.01885,9000000.0
2005-08-04 23:06:00,6.01901,6.01947,6.0183,6.01869,12000000.0
2005-08-04 23:07:00,6.01968,6.01989,6.01882,6.01882,14000000.0
2005-08-04 23:08:00,6.01863,6.02008,6.01863,6.02008,16000000.0
2005-08-04 23:09:00,6.02004,6.02004,6.01853,6.01906,9000000.0
2005-08-04 23:10:00,6.0197,6.0197,6.018,6.01891,12000000.0
2005-08-04 23:11:00,6.01748,6.01847,6.01641,6.01842,14000000.0
2005-08-04 23:12:00,6.01771,6.01834,6.01703,6.01703,7000000.0
2005-08-04 23:13:00,6.01595,6.01694,6.01464,6.01633,14000000.0
2005-08-04 23:14:00,6.01627,6.01695,6.0153,6.01662,19000000.0
2005-08-04 23:15:00,6.01756,6.01815,6.01687,6.01687,13000000.0
2005-08-04 23:16:00,6.01682,6.01829,6.01682,6.01829,15000000.0
2005-08-04 23:17:00,6.01769,6.01838,6.01688,6.01838,11000000.0
2005-08-04 23:18:00,6.01774,6.01852,6.01749,6.01842,12000000.0
2005-08-04 23:19:00,6.01855,6.01873,6.01761,6.01873,14000000.0
2005-08-04 23:20:00,6.0187,6.01919,6.01747,6.01919,19000000.0
2005-08-04 23:21:00,6.01879,6.01891,6.01828,6.01828,7000000.0
2005-08-04 23:22:00,6.0185,6.01929,6.01717,6.01725,15000000.0
2005-08-04 23:23:00,6.01772,6.01886,6.01758,6.01802,11000000.0
2005-08-04 23:24:00,6.01832,6.01954,6.01768,6.01805,14000000.0
2005-08-04 23:25:00,6.01807,6.01919,6.01805,6.01805,11000000.0
2005-08-04 23:26:00,6.01922,6.01922,6.01818,6.01855,14000000.0
2005-08-04 23:27:00,6.01815,6.01945,6.01815,6.01945,11000000.0
2005-08-04 23:28:00,6.01899,6.01969,6.01815,6.0192,12000000.0
2005-08-04 23:29:00,6.01975,6.01982,6.01877,6.01949,16000000.0
2005-08-04 23:30:00,6.01999,6.01999,6.01872,6.01916,20000000.0
2005-08-04 23:31:00,6.01878,6.019,6.01759,6.01824,11000000.0
2005-08-04 23:32:00,6.01791,6.0195,6.01791,6.01946,16000000.0
2005-08-04 23:33:00,6.01893,6.01899,6.01796,6.01796,12000000.0
2005-08-04 23:34:00,6.01774,6.01874,6.01703,6.01703,13000000.0
2005-08-04 23:35:00,6.01773,6.01852,6.01773,6.01848,9000000.0
2005-08-04 23:36:00,6.0186,6.0186,6.0179,6.0179,9000000.0
2005-08-04 23:37:00,6.01749,6.01827,6.01647,6.01694,14000000.0
2005-08-04 23:38:00,6.01621,6.01749,6.01543,6.01544,13000000.0
2005-08-04 23:39:00,6.01554,6.01722,6.01554,6.01635,17000000.0
2005-08-04 23:40:00,6.01673,6.01721,6.01641,6.01646,12000000.0
2005-08-04 23:41:00,6.01703,6.01809,6.01665,6.01809,17000000.0
2005-08-04 23:42:00,6.01782,6.01786,6.01649,6.01659,22000000.0
2005-08-04 23:43:00,6.01636,6.017,6.01578,6.01692,15000000.0
2005-08-04 23:44:00,6.01607,6.01708,6.01552,6.01553,14000000.0
2005-08-04 23:45:00,6.01547,6.01705,6.01503,6.01642,20000000.0
2005-08-04 23:46:00,6.01538,6.01667,6.01538,6.01618,14000000.0
2005-08-04 23:47:00,6.01658,6.01721,6.01565,6.01721,10000000.0
2005-08-04 23:48:00,6.01691,6.017,6.01589,6.01687,18000000.0
2005-08-04 23:49:00,6.01712,6.0174,6.01657,6.01733,14000000.0
2005-08-04 23:50:00,6.01738,6.01738,6.01566,6.01666,13000000.0
2005-08-04 23:51:00,6.01586,6.01679,6.01577,6.01626,8000000.0
2005-08-04 23:52:00,6.01707,6.0175,6.01611,6.01611,16000000.0
2005-08-04 23:53:00,6.01612,6.01749,6.01612,6.01645,18000000.0
2005-08-04 23:54:00,6.01638,6.0175,6.01638,6.01707,12000000.0
2005-08-04 23:55:00,6.0171,6.01721,6.01531,6.01556,19000000.0
2005-08-04 23:56:00,6.01584,6.01693,6.01584,6.01648,14000000.0
2005-08-04 23:57:00,6.01654,6.01708,6.01621,6.01625,16000000.0
2005-08-04 23:58:00,6.01551,6.01726,6.01551,6.01726,13000000.0
2005-08-04 23:59:00,6.01759,6.01837,6.01677,6.01834,14000000.0
2005-08-05 00:00:00,6.01838,6.01838,6.01607,6.01612,17000000.0
2005-08-05 00:01:00,6.01595,6.01705,6.01557,6.01589,12000000.0
2005-08-05 00:02:00,6.01676,6.01676,6.01577,6.0166,15000000.0
2005-08-05 00:03:00,6.0162,6.0167,6.016,6.01621,14000000.0
2005-08-05 00:04:00,6.01605,6.01702,6.0158,6.01674,12000000.0
2005-08-05 00:05:00,6.01653,6.01709,6.01589,6.01665,12000000.0
2005-08-05 00:06:00,6.01663,6.01683,6.01566,6.01602,12000000.0
2005-08-05 00:07:00,6.01699,6.01699,6.01497,6.01497,11000000.0
2005-08-05 00:08:00,6.01466,6.01665,6.01466,6.01631,15000000.0
2005-08-05 00:09:00,6.0169,6.01718,6.01682,6.01718,12000000.0
2005-08-05 00:10:00,6.01704,6.01723,6.01695,6.01723,19000000.0
2005-08-05 00:11:00,6.01709,6.01727,6.01655,6.01697,8000000.0
2005-08-05 00:12:00,6.01705,6.01705,6.01627,6.01697,9000000.0
2005-08-05 00:13:00,6.01714,6.01776,6.01579,6.01648,13000000.0
2005-08-05 00:14:00,6.01649,6.01786,6.01649,6.01716,14000000.0
2005-08-05 00:15:00,6.01723,6.01821,6.01723,6.01821,12000000.0
2005-08-05 00:16:00,6.01712,6.01794,6.01616,6.01731,12000000.0
2005-08-05 00:17:00,6.01723,6.01813,6.01723,6.01807,10000000.0
2005-08-05 00:18:00,6.01842,6.0185,6.01808,6.01808,19000000.0
2005-08-05 00:19:00,6.01775,6.01779,6.01652,6.01775,12000000.0
2005-08-05 00:20:00,6.01783,6.01783,6.01682,6.01682,11000000.0
2005-08-05 00:21:00,6.01684,6.01776,6.01684,6.01776,14000000.0
2005-08-05 00:22:00,6.01744,6.01749,6.01641,6.01749,13000000.0
2005-08-05 00:23:00,6.01742,6.01775,6.01644,6.01644,13000000.0
2005-08-05 00:24:00,6.01699,6.0174,6.01624,6.0174,9000000.0
2005-08-05 00:25:00,6.01759,6.0176,6.01663,6.0172,13000000.0
2005-08-05 00:26:00,6.01698,6.01798,6.01674,6.01685,14000000.0
2005-08-05 00:27:00,6.01689,6.0179,6.01674,6.01693,15000000.0
2005-08-05 00:28:00,6.0172,6.01827,6.0172,6.01815,7000000.0
2005-08-05 00:29:00,6.01838,6.01838,6.01646,6.01646,17000000.0
2005-08-05 00:30:00,6.01646,6.01748,6.01646,6.01693,9000000.0
2005-08-05 00:31:00,6.01698,6.01801,6.01584,6.01715,13000000.0
2005-08-05 00:32:00,6.01662,6.01703,6.01623,6.01703,8000000.0
2005-08-05 00:33:00,6.01696,6.01764,6.01641,6.01764,19000000.0
2005-08-05 00:34:00,6.01784,6.01813,6.01776,6.018,15000000.0
2005-08-05 00:35:00,6.01797,6.01809,6.01785,6.01805,12000000.0
2005-08-05 00:36:00,6.01767,6.01767,6.01634,6.0165,15000000.0
2005-08-05 00:37:00,6.01663,6.01765,6.01663,6.01765,15000000.0
2005-08-05 00:38:00,6.01772,6.01806,6.01766,6.01801,18000000.0
2005-08-05 00:39:00,6.01796,6.01806,6.01778,6.01797,20000000.0
2005-08-05 00:40:00,6.01813,6.01818,6.0169,6.01736,10000000.0
2005-08-05 00:41:00,6.0175,6.01759,6.01677,6.0168,9000000.0
2005-08-05 00:42:00,6.01682,6.0185,6.01682,6.01792,16000000.0
2005-08-05 00:43:00,6.01811,6.01901,6.01738,6.01901,16000000.0
2005-08-05 00:44:00,6.01805,6.01884,6.01768,6.01864,10000000.0
2005-08-05 00:45:00,6.01891,6.01906,6.01807,6.01885,16000000.0
2005-08-05 00:46:00,6.01935,6.01935,6.01793,6.01891,12000000.0
2005-08-05 00:47:00,6.01883,6.01926,6.018,6.01926,8000000.0
2005-08-05 00:48:00,6.01898,6.01946,6.01804,6.01861,16000000.0
2005-08-05 00:49:00,6.01912,6.01984,6.01912,6.01974,11000000.0
2005-08-05 00:50:00,6.01945,6.01954,6.01822,6.01849,9000000.0
2005-08-05 00:51:00,6.01855,6.01907,6.01775,6.01775,9000000.0
2005-08-05 00:52:00,6.01763,6.01894,6.01763,6.01864,18000000.0
2005-08-05 00:53:00,6.01847,6.01955,6.01822,6.01955,12000000.0
2005-08-05 00:54:00,6.01947,6.01947,6.01796,6.01796,12000000.0
2005-08-05 00:55:00,6.01786,6.01917,6.01786,6.01849,11000000.0
2005-08-05 00:56:00,6.01871,6.01972,6.01841,6.01857,14000000.0
2005-08-05 00:57:00,6.01842,6.01878,6.01716,6.01787,15000000.0
2005-08-05 00:58:00,6.01808,6.01864,6.01778,6.01812,9000000.0
2005-08-05 00:59:00,6.01919,6.01941,6.01765,6.01858,17000000.0
2005-08-05 01:00:00,6.01849,6.0198,6.01824,6.01937,12000000.0
2005-08-05 01:01:00,6.01913,6.01913,6.01754,6.01889,15000000.0
2005-08-05 01:02:00,6.02006,6.02006,6.01862,6.01862,10000000.0
2005-08-05 01:03:00,6.01838,6.01965,6.01838,6.01877,13000000.0
2005-08-05 01:04:00,6.0197,6.02026,6.01883,6.01955,13000000.0
2005-08-05 01:05:00,6.01961,6.01978,6.01875,6.01937,13000000.0
2005-08-05 01:06:00,6.01932,6.02028,6.01904,6.02028,12000000.0
2005-08-05 01:07:00,6.02001,6.02038,6.01882,6.01953,13000000.0
2005-08-05 01:08:00,6.01944,6.02051,6.01944,6.02051,15000000.0
2005-08-05 01:09:00,6.02029,6.02081,6.01864,6.01975,17000000.0
2005-08-05 01:10:00,6.01957,6.02,6.01927,6.01994,10000000.0
2005-08-05 01:11:00,6.02025,6.02088,6.01999,6.02088,11000000.0
2005-08-05 01:12:00,6.02077,6.02077,6.01904,6.01904,10000000.0
2005-08-05 01:13:00,6.01931,6.02026,6.01931,6.02017,11000000.0
2005-08-05 01:14:00,6.02052,6.02081,6.0204,6.02081,13000000.0
2005-08-05 01:15:00,6.02066,6.02068,6.01986,6.01986,9000000.0
2005-08-05 01:16:00,6.01959,6.02056,6.0192,6.02036,12000000.0
2005-08-05 01:17:00,6.01985,6.02131,6.01983,6.02092,11000000.0
2005-08-05 01:18:00,6.0211,6.02156,6.02,6.02,12000000.0
2005-08-05 01:19:00,6.02045,6.02101,6.01992,6.01992,19000000.0
2005-08-05 01:20:00,6.01997,6.02109,6.01994,6.02109,11000000.0
2005-08-05 01:21:00,6.02119,6.02131,6.01942,6.01984,12000000.0
2005-08-05 01:22:00,6.01997,6.0204,6.01907,6.01978,9000000.0
2005-08-05 01:23:00,6.01974,6.02051,6.01913,6.01913,13000000.0
2005-08-05 01:24:00,6.01922,6.02046,6.01922,6.01934,14000000.0
2005-08-05 01:25:00,6.01915,6.0203,6.01905,6.01986,11000000.0
2005-08-05 01:26:00,6.01957,6.02075,6.01914,6.02075,10000000.0
2005-08-05 01:27:00,6.02003,6.02003,6.01884,6.01946,17000000.0
2005-08-05 01:28:00,6.0187,6.01931,6.01775,6.01931,13000000.0
2005-08-05 01:29:00,6.01891,6.01958,6.0182,6.01847,19000000.0
2005-08-05 01:30:00,6.01911,6.01988,6.01837,6.01928,15000000.0
2005-08-05 01:31:00,6.01921,6.02004,6.01899,6.01899,15000000.0
2005-08-05 01:32:00,6.02005,6.02007,6.01886,6.01886,12000000.0
2005-08-05 01:33:00,6.01988,6.02007,6.01933,6.01937,8000000.0
2005-08-05 01:34:00,6.01958,6.02071,6.01929,6.01938,18000000.0
2005-08-05 01:35:00,6.01901,6.02006,6.0184,6.01876,12000000.0
2005-08-05 01:36:00,6.01886,6.02033,6.01886,6.0191,16000000.0
2005-08-05 01:37:00,6.0199,6.01995,6.01849,6.01849,15000000.0
2005-08-05 01:38:00,6.01821,6.01964,6.01821,6.01961,18000000.0
2005-08-05 01:39:00,6.01951,6.01981,6.01898,6.01941,10000000.0
2005-08-05 01:40:00,6.01923,6.01972,6.01874,6.0195,11000000.0
2005-08-05 01:41:00,6.0189,6.01982,6.01814,6.01875,16000000.0
2005-08-05 01:42:00,6.01871,6.01933,6.01848,6.01899,14000000.0
2005-08-05 01:43:00,6.01875,6.01932,6.01833,6.01932,16000000.0
2005-08-05 01:44:00,6.01957,6.02028,6.01912,6.01958,15000000.0
2005-08-05 01:45:00,6.01988,6.02021,6.0189,6.01944,16000000.0
2005-08-05 01:46:00,6.01915,6.02004,6.01915,6.01934,9000000.0
2005-08-05 01:47:00,6.01993,6.02075,6.01972,6.02055,17000000.0
2005-08-05 01:48:00,6.02068,6.02068,6.01906,6.02047,16000000.0
2005-08-05 01:49:00,6.02035,6.02035,6.01896,6.02,10000000.0
2005-08-05 01:50:00,6.01897,6.0203,6.01896,6.01955,11000000.0
2005-08-05 01:51:00,6.0197,6.0202,6.01911,6.01918,12000000.0
2005-08-05 01:52:00,6.01898,6.02012,6.01823,6.01854,12000000.0
2005-08-05 01:53:00,6.0184,6.01967,6.01825,6.01945,18000000.0
2005-08-05 01:54:00,6.01969,6.01983,6.01861,6.01918,14000000.0
2005-08-05 01:55:00,6.01896,6.01961,6.0183,6.0186,18000000.0
2005-08-05 01:56:00,6.01879,6.01957,6.01845,6.01907,8000000.0
2005-08-05 01:57:00,6.0186,6.01879,6.01785,6.01847,13000000.0
2005-08-05 01:58:00,6.01799,6.01799,6.01679,6.01679,11000000.0
2005-08-05 01:59:00,6.01638,6.01719,6.01616,6.01719,11000000.0
2005-08-05 02:00:00,6.01754,6.01754,6.0165,6.01708,16000000.0
2005-08-05 02:01:00,6.01722,6.01806,6.01688,6.01723,21000000.0
2005-08-05 02:02:00,6.01716,6.01738,6.01651,6.01692,10000000.0
2005-08-05 02:03:00,6.01723,6.0177,6.01653,6.01675,8000000.0
2005-08-05 02:04:00,6.01691,6.01765,6.01663,6.01717,14000000.0
2005-08-05 02:05:00,6.01789,6.01789,6.01573,6.01577,14000000.0
2005-08-05 02:06:00,6.01552,6.01619,6.01387,6.01403,15000000.0
2005-08-05 02:07:00,6.0146,6.01475,6.01303,6.01318,10000000.0
2005-08-05 02:08:00,6.01399,6.01429,6.01323,6.01348,16000000.0
2005-08-05 02:09:00,6.01359,6.0142,6.01276,6.01363,18000000.0
2005-08-05 02:10:00,6.01376,6.01449,6.01319,6.01379,16000000.0
2005-08-05 02:11:00,6.01531,6.01644,6.01422,6.01422,14000000.0
2005-08-05 02:12:00,6.01511,6.01629,6.01496,6.01629,10000000.0
2005-08-05 02:13:00,6.01715,6.01732,6.01578,6.01578,15000000.0
2005-08-05 02:14:00,6.01577,6.01663,6.01558,6.01597,19000000.0
2005-08-05 02:15:00,6.01728,6.01818,6.01624,6.01624,12000000.0
2005-08-05 02:16:00,6.01701,6.0181,6.01689,6.01738,18000000.0
2005-08-05 02:17:00,6.01692,6.01836,6.01692,6.01724,14000000.0
2005-08-05 02:18:00,6.01801,6.01928,6.01749,6.01834,12000000.0
2005-08-05 02:19:00,6.0194,6.0194,6.01792,6.01821,14000000.0
2005-08-05 02:20:00,6.01872,6.01995,6.0182,6.01883,13000000.0
2005-08-05 02:21:00,6.01836,6.01881,6.01668,6.01668,15000000.0
2005-08-05 02:22:00,6.01662,6.01835,6.01656,6.01745,13000000.0
2005-08-05 02:23:00,6.01731,6.01749,6.0163,6.0163,16000000.0
2005-08-05 02:24:00,6.01606,6.01752,6.01595,6.01727,17000000.0
2005-08-05 02:25:00,6.01682,6.01706,6.0162,6.01706,10000000.0
2005-08-05 02:26:00,6.01681,6.01763,6.01627,6.01752,13000000.0
2005-08-05 02:27:00,6.01782,6.01782,6.01629,6.01629,7000000.0
2005-08-05 02:28:00,6.0166,6.01857,6.0166,6.01752,9000000.0
2005-08-05 02:29:00,6.01784,6.01882,6.01762,6.01781,20000000.0
2005-08-05 02:30:00,6.01779,6.01844,6.01779,6.01799,11000000.0
2005-08-05 02:31:00,6.01779,6.01842,6.01738,6.01842,9000000.0
2005-08-05 02:32:00,6.01731,6.01779,6.01665,6.01744,13000000.0
2005-08-05 02:33:00,6.01673,6.01751,6.01617,6.01617,14000000.0
2005-08-05 02:34:00,6.01623,6.01647,6.01498,6.01647,17000000.0
2005-08-05 02:35:00,6.01655,6.01659,6.01509,6.01651,15000000.0
2005-08-05 02:36:00,6.01638,6.01726,6.01586,6.01718,14000000.0
2005-08-05 02:37:00,6.01731,6.01731,6.01602,6.0162,13000000.0
2005-08-05 02:38:00,6.01627,6.01689,6.01606,6.01679,14000000.0
2005-08-05 02:39:00,6.01689,6.01785,6.01633,6.017,15000000.0
2005-08-05 02:40:00,6.01738,6.01784,6.01645,6.01745,12000000.0
2005-08-05 02:41:00,6.01784,6.01912,6.0178,6.01912,13000000.0
2005-08-05 02:42:00,6.01938,6.02013,6.01833,6.01833,16000000.0
2005-08-05 02:43:00,6.01797,6.01874,6.01767,6.01767,18000000.0
2005-08-05 02:44:00,6.01766,6.01841,6.01735,6.01803,10000000.0
2005-08-05 02:45:00,6.01954,6.01957,6.01836,6.0191,14000000.0
2005-08-05 02:46:00,6.01953,6.01953,6.01747,6.01854,18000000.0
2005-08-05 02:47:00,6.01832,6.01925,6.01767,6.01822,17000000.0
2005-08-05 02:48:00,6.01837,6.0193,6.01817,6.0192,7000000.0
2005-08-05 02:49:00,6.01962,6.01994,6.01844,6.01978,13000000.0
2005-08-05 02:50:00,6.0203,6.02054,6.01943,6.01943,14000000.0
2005-08-05 02:51:00,6.02024,6.02088,6.01931,6.02033,15000000.0
2005-08-05 02:52:00,6.01945,6.02051,6.01889,6.01889,15000000.0
2005-08-05 02:53:00,6.01887,6.02081,6.01887,6.02055,9000000.0
2005-08-05 02:54:00,6.02098,6.02247,6.02044,6.02247,13000000.0
2005-08-05 02:55:00,6.02159,6.02193,6.02088,6.02106,11000000.0
2005-08-05 02:56:00,6.02064,6.02248,6.02057,6.02229,18000000.0
2005-08-05 02:57:00,6.02304,6.02304,6.02182,6.02182,13000000.0
2005-08-05 02:58:00,6.02145,6.02209,6.02119,6.02119,9000000.0
2005-08-05 02:59:00,6.02155,6.02314,6.02155,6.0225,14000000.0
2005-08-05 03:00:00,6.02265,6.02317,6.02228,6.02228,11000000.0
2005-08-05 03:01:00,6.02362,6.02383,6.02196,6.02196,11000000.0
2005-08-05 03:02:00,6.02157,6.02353,6.02157,6.02303,11000000.0
2005-08-05 03:03:00,6.02331,6.02331,6.02146,6.02146,23000000.0
2005-08-05 03:04:00,6.02227,6.0238,6.02225,6.02321,11000000.0
2005-08-05 03:05:00,6.02322,6.02358,6.02214,6.02298,17000000.0
2005-08-05 03:06:00,6.02266,6.02418,6.02247,6.02418,9000000.0
2005-08-05 03:07:00,6.02406,6.02406,6.02109,6.02242,15000000.0
2005-08-05 03:08:00,6.02186,6.02218,6.02073,6.02218,12000000.0
2005-08-05 03:09:00,6.02203,6.0227,6.02109,6.02229,15000000.0
2005-08-05 03:10:00,6.0221,6.02274,6.02132,6.02235,19000000.0
2005-08-05 03:11:00,6.02262,6.02262,6.02167,6.02172,15000000.0
2005-08-05 03:12:00,6.02264,6.02264,6.02106,6.02115,18000000.0
2005-08-05 03:13:00,6.0209,6.02247,6.0209,6.02168,18000000.0
2005-08-05 03:14:00,6.02198,6.02207,6.02054,6.02054,10000000.0
2005-08-05 03:15:00,6.02064,6.0219,6.02056,6.02097,7000000.0
2005-08-05 03:16:00,6.02271,6.02271,6.02124,6.02128,8000000.0
2005-08-05 03:17:00,6.02122,6.02227,6.02042,6.02042,10000000.0
2005-08-05 03:18:00,6.02069,6.02208,6.02069,6.02118,15000000.0
2005-08-05 03:19:00,6.02099,6.0222,6.02099,6.02165,10000000.0
2005-08-05 03:20:00,6.02094,6.02137,6.01982,6.02079,16000000.0
2005-08-05 03:21:00,6.02075,6.021,6.02015,6.02068,11000000.0
2005-08-05 03:22:00,6.021,6.021,6.01992,6.02058,10000000.0
2005-08-05 03:23:00,6.01989,6.0204,6.0186,6.02014,12000000.0
2005-08-05 03:24:00,6.02082,6.02138,6.02046,6.02046,13000000.0
2005-08-05 03:25:00,6.02051,6.02182,6.02042,6.02182,11000000.0
2005-08-05 03:26:00,6.02218,6.02239,6.022,6.02207,13000000.0
2005-08-05 03:27:00,6.02163,6.0218,6.01995,6.02178,14000000.0
2005-08-05 03:28:00,6.02236,6.02246,6.02157,6.02157,18000000.0
2005-08-05 03:29:00,6.02092,6.02184,6.01993,6.02184,15000000.0
2005-08-05 03:30:00,6.02224,6.02228,6.0208,6.0208,10000000.0
2005-08-05 03:31:00,6.0209,6.02279,6.0209,6.02169,13000000.0
2005-08-05 03:32:00,6.02142,6.02226,6.02142,6.02182,16000000.0
2005-08-05 03:33:00,6.02153,6.02259,6.02145,6.02231,13000000.0
2005-08-05 03:34:00,6.02274,6.02342,6.02157,6.02342,16000000.0
2005-08-05 03:35:00,6.02254,6.02292,6.02137,6.02292,10000000.0
2005-08-05 03:36:00,6.02298,6.02432,6.02274,6.02381,11000000.0
2005-08-05 03:37:00,6.02389,6.02459,6.0234,6.02385,13000000.0
2005-08-05 03:38:00,6.02404,6.02513,6.02296,6.02381,13000000.0
2005-08-05 03:39:00,6.02339,6.0242,6.02248,6.0232,13000000.0
2005-08-05 03:40:00,6.02433,6.02458,6.02337,6.02355,12000000.0
2005-08-05 03:41:00,6.02351,6.02369,6.0223,6.0233,16000000.0
2005-08-05 03:42:00,6.0228,6.02385,6.0228,6.02331,21000000.0
2005-08-05 03:43:00,6.02248,6.02369,6.02207,6.02369,18000000.0
2005-08-05 03:44:00,6.02351,6.02412,6.02283,6.02324,15000000.0
2005-08-05 03:45:00,6.02331,6.02339,6.022,6.022,9000000.0
2005-08-05 03:46:00,6.02263,6.02349,6.02246,6.02282,8000000.0
2005-08-05 03:47:00,6.02284,6.02312,6.02238,6.0229,11000000.0
2005-08-05 03:48:00,6.02257,6.02257,6.02149,6.02176,9000000.0
2005-08-05 03:49:00,6.02221,6.0229,6.02135,6.02198,16000000.0
2005-08-05 03:50:00,6.0213,6.02293,6.02118,6.02164,19000000.0
2005-08-05 03:51:00,6.0212,6.02178,6.0209,6.0209,9000000.0
2005-08-05 03:52:00,6.02109,6.02254,6.02109,6.02179,19000000.0
2005-08-05 03:53:00,6.02145,6.02195,6.02082,6.0213,10000000.0
2005-08-05 03:54:00,6.02114,6.02231,6.02079,6.02231,17000000.0
2005-08-05 03:55:00,6.02251,6.02279,6.02187,6.02276,16000000.0
2005-08-05 03:56:00,6.0224,6.02257,6.022,6.02209,7000000.0
2005-08-05 03:57:00,6.02176,6.02176,6.02027,6.02102,11000000.0
2005-08-05 03:58:00,6.02237,6.02263,6.02057,6.02152,12000000.0
2005-08-05 03:59:00,6.02175,6.02195,6.01941,6.01941,17000000.0
2005-08-05 04:00:00,6.01917,6.0215,6.01917,6.02068,12000000.0
2005-08-05 04:01:00,6.01933,6.0208,6.01928,6.0201,16000000.0
2005-08-05 04:02:00,6.02047,6.02088,6.01935,6.01958,14000000.0
2005-08-05 04:03:00,6.01911,6.02056,6.01866,6.02019,12000000.0
2005-08-05 04:04:00,6.02006,6.02014,6.01818,6.01818,16000000.0
2005-08-05 04:05:00,6.01887,6.01887,6.0174,6.01831,13000000.0
2005-08-05 04:06:00,6.01786,6.01817,6.01659,6.01814,16000000.0
2005-08-05 04:07:00,6.01825,6.01825,6.01706,6.01776,13000000.0
2005-08-05 04:08:00,6.01873,6.01958,6.01787,6.01958,14000000.0
2005-08-05 04:09:00,6.01978,6.02075,6.01945,6.0205,10000000.0
2005-08-05 04:10:00,6.02007,6.02116,6.0198,6.02078,12000000.0
2005-08-05 04:11:00,6.02096,6.0213,6.01991,6.02125,14000000.0
2005-08-05 04:12:00,6.02111,6.02138,6.01985,6.02022,19000000.0
2005-08-05 04:13:00,6.02027,6.02145,6.02027,6.02082,20000000.0
2005-08-05 04:14:00,6.01983,6.02137,6.01983,6.02099,12000000.0
2005-08-05 04:15:00,6.02183,6.02201,6.02087,6.02174,8000000.0
2005-08-05 04:16:00,6.02161,6.02161,6.02056,6.02122,13000000.0
2005-08-05 04:17:00,6.02225,6.02225,6.02116,6.02222,15000000.0
2005-08-05 04:18:00,6.02188,6.02213,6.02103,6.02213,9000000.0
2005-08-05 04:19:00,6.02255,6.02277,6.02109,6.02198,12000000.0
2005-08-05 04:20:00,6.02206,6.0229,6.02201,6.0229,9000000.0
2005-08-05 04:21:00,6.02321,6.02321,6.02203,6.02278,17000000.0
2005-08-05 04:22:00,6.02154,6.02308,6.02148,6.02162,14000000.0
2005-08-05 04:23:00,6.02113,6.02372,6.02113,6.02372,10000000.0
2005-08-05 04:24:00,6.02278,6.02447,6.02278,6.02447,12000000.0
2005-08-05 04:25:00,6.02432,6.02435,6.02304,6.02344,10000000.0
2005-08-05 04:26:00,6.02364,6.02394,6.0228,6.02394,7000000.0
2005-08-05 04:27:00,6.0229,6.02467,6.0229,6.02467,15000000.0
2005-08-05 04:28:00,6.02485,6.02489,6.02331,6.0236,7000000.0
2005-08-05 04:29:00,6.02344,6.02402,6.02276,6.02362,14000000.0
2005-08-05 04:30:00,6.02353,6.02487,6.02353,6.02487,11000000.0
2005-08-05 04:31:00,6.02503,6.02503,6.02336,6.02439,15000000.0
2005-08-05 04:32:00,6.02523,6.02523,6.02493,6.02523,17000000.0
2005-08-05 04:33:00,6.02455,6.02506,6.02293,6.02506,14000000.0
2005-08-05 04:34:00,6.02463,6.02494,6.024,6.02494,9000000.0
2005-08-05 04:35:00,6.02477,6.02517,6.02395,6.0247,12000000.0
2005-08-05 04:36:00,6.025,6.02593,6.02425,6.02442,12000000.0
2005-08-05 04:37:00,6.02448,6.02453,6.0229,6.02304,12000000.0
2005-08-05 04:38:00,6.02276,6.02454,6.02276,6.02436,11000000.0
2005-08-05 04:39:00,6.02441,6.02449,6.0237,6.02392,17000000.0
2005-08-05 04:40:00,6.02373,6.0242,6.02335,6.02401,9000000.0
2005-08-05 04:41:00,6.02358,6.02374,6.02294,6.02348,10000000.0
2005-08-05 04:42:00,6.02361,6.02361,6.02177,6.02214,8000000.0
2005-08-05 04:43:00,6.02157,6.0227,6.02141,6.02165,18000000.0
2005-08-05 04:44:00,6.02251,6.02263,6.02155,6.02171,9000000.0
2005-08-05 04:45:00,6.02209,6.02256,6.02125,6.02125,9000000.0
2005-08-05 04:46:00,6.02148,6.02255,6.02124,6.0219,16000000.0
2005-08-05 04:47:00,6.02211,6.02304,6.02202,6.02206,12000000.0
2005-08-05 04:48:00,6.022,6.02255,6.02131,6.02255,10000000.0
2005-08-05 04:49:00,6.02336,6.02381,6.02187,6.02285,16000000.0
2005-08-05 04:50:00,6.02324,6.02355,6.0226,6.02311,16000000.0
2005-08-05 04:51:00,6.02224,6.02294,6.02174,6.02265,20000000.0
2005-08-05 04:52:00,6.02255,6.0239,6.0219,6.0239,13000000.0
2005-08-05 04:53:00,6.02332,6.02332,6.02184,6.0222,11000000.0
2005-08-05 04:54:00,6.02261,6.02278,6.02165,6.02218,11000000.0
2005-08-05 04:55:00,6.02242,6.02303,6.02177,6.02218,12000000.0
2005-08-05 04:56:00,6.02198,6.02291,6.02146,6.02291,16000000.0
2005-08-05 04:57:00,6.02329,6.02332,6.02178,6.02178,7000000.0
2005-08-05 04:58:00,6.0222,6.02404,6.0222,6.02363,13000000.0
2005-08-05 04:59:00,6.02347,6.02384,6.02275,6.0237,17000000.0
2005-08-05 05:00:00,6.02396,6.02409,6.02328,6.02409,10000000.0
2005-08-05 05:01:00,6.02455,6.02517,6.02453,6.02517,13000000.0
2005-08-05 05:02:00,6.02466,6.02517,6.02407,6.02426,18000000.0
2005-08-05 05:03:00,6.02437,6.02564,6.02437,6.0253,9000000.0
2005-08-05 05:04:00,6.02524,6.0255,6.02424,6.02447,12000000.0
2005-08-05 05:05:00,6.02444,6.02533,6.02405,6.02506,10000000.0
2005-08-05 05:06:00,6.02445,6.02445,6.02284,6.0238,20000000.0
2005-08-05 05:07:00,6.02407,6.02407,6.02267,6.02267,10000000.0
2005-08-05 05:08:00,6.02329,6.0248,6.02302,6.02377,17000000.0
2005-08-05 05:09:00,6.02334,6.0239,6.02208,6.02208,15000000.0
2005-08-05 05:10:00,6.02234,6.02306,6.02148,6.02148,10000000.0
2005-08-05 05:11:00,6.02212,6.02365,6.02212,6.02365,16000000.0
2005-08-05 05:12:00,6.02383,6.02383,6.02228,6.02356,7000000.0
2005-08-05 05:13:00,6.02319,6.02429,6.02272,6.02429,12000000.0
2005-08-05 05:14:00,6.02473,6.02538,6.0232,6.02407,14000000.0
2005-08-05 05:15:00,6.02405,6.02545,6.02405,6.02492,16000000.0
2005-08-05 05:16:00,6.02462,6.02662,6.02444,6.02662,15000000.0
2005-08-05 05:17:00,6.0276,6.02787,6.02595,6.02619,10000000.0
2005-08-05 05:18:00,6.02576,6.02785,6.02576,6.02785,13000000.0
2005-08-05 05:19:00,6.02722,6.02882,6.02709,6.02882,13000000.0
2005-08-05 05:20:00,6.0288,6.02892,6.02781,6.02879,20000000.0
2005-08-05 05:21:00,6.02882,6.02921,6.02811,6.02843,9000000.0
2005-08-05 05:22:00,6.02771,6.0279,6.02682,6.0279,17000000.0
2005-08-05 05:23:00,6.02812,6.02901,6.02786,6.02901,14000000.0
2005-08-05 05:24:00,6.02775,6.02906,6.02751,6.02906,19000000.0
2005-08-05 05:25:00,6.02826,6.0288,6.02756,6.02861,13000000.0
2005-08-05 05:26:00,6.02815,6.02815,6.02608,6.0271,13000000.0
2005-08-05 05:27:00,6.02757,6.02806,6.02644,6.02694,13000000.0
2005-08-05 05:28:00,6.0287,6.02963,6.0283,6.02963,10000000.0
2005-08-05 05:29:00,6.0302,6.03058,6.02876,6.02876,17000000.0
2005-08-05 05:30:00,6.02951,6.02963,6.02797,6.02819,21000000.0
2005-08-05 05:31:00,6.02936,6.02936,6.02762,6.02889,13000000.0
2005-08-05 05:32:00,6.02899,6.02899,6.02634,6.02768,16000000.0
2005-08-05 05:33:00,6.02694,6.02819,6.02644,6.02819,13000000.0
2005-08-05 05:34:00,6.02877,6.02877,6.02746,6.02778,13000000.0
2005-08-05 05:35:00,6.02686,6.02776,6.02653,6.02714,14000000.0
2005-08-05 05:36:00,6.02701,6.02709,6.02585,6.02679,18000000.0
2005-08-05 05:37:00,6.02676,6.02799,6.026,6.02799,12000000.0
2005-08-05 05:38:00,6.02767,6.0287,6.02655,6.0287,13000000.0
2005-08-05 05:39:00,6.02759,6.02847,6.02711,6.02847,21000000.0
2005-08-05 05:40:00,6.0288,6.0288,6.0277,6.02859,14000000.0
2005-08-05 05:41:00,6.02866,6.02917,6.02817,6.02817,13000000.0
2005-08-05 05:42:00,6.02767,6.02805,6.02669,6.02742,8000000.0
2005-08-05 05:43:00,6.02785,6.02893,6.02741,6.02762,13000000.0
2005-08-05 05:44:00,6.02742,6.02992,6.02737,6.0297,13000000.0
2005-08-05 05:45:00,6.02968,6.03013,6.02893,6.02945,24000000.0
2005-08-05 05:46:00,6.02919,6.02941,6.02784,6.02938,14000000.0
2005-08-05 05:47:00,6.02983,6.03004,6.02857,6.02894,11000000.0
2005-08-05 05:48:00,6.02867,6.02966,6.02839,6.02966,18000000.0
2005-08-05 05:49:00,6.02947,6.02949,6.02798,6.02812,10000000.0
2005-08-05 05:50:00,6.02827,6.02856,6.02731,6.02748,10000000.0
2005-08-05 05:51:00,6.02791,6.02844,6.02701,6.02803,11000000.0
2005-08-05 05:52:00,6.02789,6.02848,6.02771,6.02831,19000000.0
2005-08-05 05:53:00,6.02778,6.02927,6.02744,6.02898,15000000.0
2005-08-05 05:54:00,6.02807,6.02855,6.02728,6.02745,7000000.0
2005-08-05 05:55:00,6.0277,6.02803,6.02715,6.02796,12000000.0
2005-08-05 05:56:00,6.02808,6.02959,6.02757,6.02885,16000000.0
2005-08-05 05:57:00,6.02914,6.02957,6.02826,6.02957,11000000.0
2005-08-05 05:58:00,6.02934,6.02991,6.02871,6.02966,22000000.0
2005-08-05 05:59:00,6.03017,6.03061,6.02921,6.02962,9000000.0
2005-08-05 06:00:00,6.03116,6.03116,6.02939,6.03041,17000000.0
2005-08-05 06:01:00,6.02957,6.03084,6.02887,6.02978,18000000.0
2005-08-05 06:02:00,6.0291,6.03063,6.02902,6.03063,18000000.0
2005-08-05 06:03:00,6.03114,6.03114,6.0291,6.0291,16000000.0
2005-08-05 06:04:00,6.03002,6.03158,6.02975,6.03137,8000000.0
2005-08-05 06:05:00,6.03097,6.03132,6.03046,6.03126,10000000.0
2005-08-05 06:06:00,6.03152,6.03188,6.02993,6.03146,27000000.0
2005-08-05 06:07:00,6.03146,6.03207,6.03089,6.03207,17000000.0
2005-08-05 06:08:00,6.0317,6.03248,6.03079,6.03248,14000000.0
2005-08-05 06:09:00,6.03242,6.03264,6.0315,6.03261,13000000.0
2005-08-05 06:10:00,6.03189,6.03189,6.03045,6.03183,14000000.0
2005-08-05 06:11:00,6.0312,6.0312,6.02951,6.03053,16000000.0
2005-08-05 06:12:00,6.03072,6.03153,6.02911,6.02911,17000000.0
2005-08-05 06:13:00,6.02967,6.03002,6.02852,6.02966,14000000.0
2005-08-05 06:14:00,6.02993,6.02993,6.02824,6.02884,12000000.0
2005-08-05 06:15:00,6.02864,6.02947,6.0285,6.02947,13000000.0
2005-08-05 06:16:00,6.02913,6.02994,6.02813,6.02912,14000000.0
2005-08-05 06:17:00,6.02977,6.02993,6.02793,6.02793,11000000.0
2005-08-05 06:18:00,6.02917,6.02984,6.02878,6.02984,12000000.0
2005-08-05 06:19:00,6.02942,6.02942,6.02687,6.02687,19000000.0
2005-08-05 06:20:00,6.02684,6.02845,6.02684,6.0272,11000000.0
2005-08-05 06:21:00,6.02666,6.02801,6.02661,6.02661,9000000.0
2005-08-05 06:22:00,6.02659,6.02832,6.02649,6.02649,22000000.0
2005-08-05 06:23:00,6.02773,6.02869,6.02733,6.02733,18000000.0
2005-08-05 06:24:00,6.0278,6.02921,6.0278,6.02921,8000000.0
2005-08-05 06:25:00,6.02943,6.02966,6.02893,6.02955,9000000.0
2005-08-05 06:26:00,6.02923,6.02928,6.02783,6.02916,13000000.0
2005-08-05 06:27:00,6.02948,6.03057,6.0289,6.0304,15000000.0
2005-08-05 06:28:00,6.0306,6.0311,6.02989,6.03056,18000000.0
2005-08-05 06:29:00,6.02896,6.03024,6.02858,6.03024,16000000.0
2005-08-05 06:30:00,6.02999,6.02999,6.02767,6.02767,10000000.0
2005-08-05 06:31:00,6.02746,6.0289,6.02697,6.02783,13000000.0
2005-08-05 06:32:00,6.02807,6.02837,6.02715,6.02837,10000000.0
2005-08-05 06:33:00,6.02935,6.02935,6.02763,6.02863,10000000.0
2005-08-05 06:34:00,6.0291,6.0291,6.02749,6.02828,15000000.0
2005-08-05 06:35:00,6.02835,6.02874,6.02719,6.0285,13000000.0
2005-08-05 06:36:00,6.02848,6.02957,6.02768,6.02882,23000000.0
2005-08-05 06:37:00,6.02893,6.02999,6.02893,6.02988,11000000.0
2005-08-05 06:38:00,6.03078,6.03137,6.02929,6.02929,17000000.0
2005-08-05 06:39:00,6.02936,6.03072,6.02936,6.03037,8000000.0
2005-08-05 06:40:00,6.03067,6.03067,6.02896,6.03011,15000000.0
2005-08-05 06:41:00,6.03021,6.03058,6.02957,6.02985,15000000.0
2005-08-05 06:42:00,6.03023,6.03109,6.02962,6.03024,16000000.0
2005-08-05 06:43:00,6.03024,6.03175,6.03015,6.03155,12000000.0
2005-08-05 06:44:00,6.03147,6.03147,6.03054,6.03062,13000000.0
2005-08-05 06:45:00,6.03004,6.03056,6.02928,6.03013,14000000.0
2005-08-05 06:46:00,6.03105,6.03111,6.02995,6.03087,12000000.0
2005-08-05 06:47:00,6.02993,6.03126,6.02978,6.02978,11000000.0
2005-08-05 06:48:00,6.03096,6.03232,6.03096,6.03175,15000000.0
2005-08-05 06:49:00,6.03182,6.03248,6.03141,6.03248,17000000.0
2005-08-05 06:50:00,6.03273,6.03273,6.03166,6.03252,13000000.0
2005-08-05 06:51:00,6.03262,6.03262,6.03119,6.03145,8000000.0
2005-08-05 06:52:00,6.03105,6.03105,6.02964,6.02964,14000000.0
2005-08-05 06:53:00,6.02993,6.03151,6.02993,6.03151,13000000.0
2005-08-05 06:54:00,6.03193,6.03254,6.03148,6.03162,8000000.0
2005-08-05 06:55:00,6.03164,6.03266,6.03164,6.03266,10000000.0
2005-08-05 06:56:00,6.03279,6.03285,6.03181,6.03181,11000000.0
2005-08-05 06:57:00,6.03146,6.03236,6.03101,6.03233,17000000.0
2005-08-05 06:58:00,6.03176,6.03226,6.03105,6.03226,12000000.0
2005-08-05 06:59:00,6.03274,6.03274,6.0315,6.03152,14000000.0
2005-08-05 07:00:00,6.03111,6.0314,6.03026,6.03031,11000000.0
2005-08-05 07:01:00,6.03031,6.03174,6.03031,6.03114,10000000.0
2005-08-05 07:02:00,6.03114,6.03184,6.03023,6.03045,14000000.0
2005-08-05 07:03:00,6.03026,6.03119,6.03021,6.03078,7000000.0
2005-08-05 07:04:00,6.03013,6.03071,6.02794,6.02794,16000000.0
2005-08-05 07:05:00,6.02811,6.03041,6.02811,6.02994,15000000.0
2005-08-05 07:06:00,6.02993,6.03152,6.02965,6.03007,16000000.0
2005-08-05 07:07:00,6.03178,6.03264,6.0315,6.0315,12000000.0
2005-08-05 07:08:00,6.03127,6.03147,6.03067,6.03131,8000000.0
2005-08-05 07:09:00,6.03084,6.03168,6.03022,6.03139,8000000.0
2005-08-05 07:10:00,6.03134,6.03197,6.03076,6.03197,16000000.0
2005-08-05 07:11:00,6.03216,6.03216,6.02961,6.02961,17000000.0
2005-08-05 07:12:00,6.02993,6.03108,6.02983,6.03108,20000000.0
2005-08-05 07:13:00,6.03111,6.03128,6.02968,6.02968,18000000.0
2005-08-05 07:14:00,6.03007,6.03106,6.02959,6.02997,11000000.0
2005-08-05 07:15:00,6.02991,6.03028,6.02883,6.02978,18000000.0
2005-08-05 07:16:00,6.0299,6.03063,6.02915,6.02941,18000000.0
2005-08-05 07:17:00,6.0291,6.02987,6.02819,6.02907,12000000.0
2005-08-05 07:18:00,6.0292,6.0296,6.02806,6.02917,18000000.0
2005-08-05 07:19:00,6.02935,6.03033,6.02901,6.02935,14000000.0
2005-08-05 07:20:00,6.02913,6.03011,6.02899,6.02965,18000000.0
2005-08-05 07:21:00,6.02969,6.03089,6.02893,6.03089,13000000.0
2005-08-05 07:22:00,6.0305,6.03089,6.02987,6.03086,14000000.0
2005-08-05 07:23:00,6.03154,6.03154,6.02877,6.02916,15000000.0
2005-08-05 07:24:00,6.02931,6.02947,6.02781,6.02865,16000000.0
2005-08-05 07:25:00,6.02874,6.02935,6.02828,6.02835,15000000.0
2005-08-05 07:26:00,6.02861,6.02879,6.02677,6.02794,13000000.0
2005-08-05 07:27:00,6.02738,6.02822,6.02699,6.02785,12000000.0
2005-08-05 07:28:00,6.02897,6.02897,6.02759,6.02817,22000000.0
2005-08-05 07:29:00,6.02837,6.02931,6.02837,6.02893,16000000.0
2005-08-05 07:30:00,6.02906,6.02913,6.02795,6.02844,14000000.0
2005-08-05 07:31:00,6.02817,6.02886,6.02817,6.02865,13000000.0
2005-08-05 07:32:00,6.02891,6.02939,6.02849,6.02858,9000000.0
2005-08-05 07:33:00,6.02841,6.02888,6.02742,6.02818,7000000.0
2005-08-05 07:34:00,6.02731,6.02905,6.0272,6.0272,18000000.0
2005-08-05 07:35:00,6.02713,6.02874,6.02713,6.02812,9000000.0
2005-08-05 07:36:00,6.02797,6.02852,6.02655,6.02773,13000000.0
2005-08-05 07:37:00,6.02789,6.02806,6.02602,6.02666,11000000.0
2005-08-05 07:38:00,6.02528,6.02695,6.02528,6.02651,11000000.0
2005-08-05 07:39:00,6.02585,6.02689,6.02552,6.02689,19000000.0
2005-08-05 07:40:00,6.0253,6.02676,6.02471,6.02676,11000000.0
2005-08-05 07:41:00,6.02642,6.02642,6.0253,6.02557,7000000.0
2005-08-05 07:42:00,6.02522,6.02552,6.02388,6.02472,13000000.0
2005-08-05 07:43:00,6.02455,6.02477,6.02298,6.02344,14000000.0
2005-08-05 07:44:00,6.02459,6.02493,6.02383,6.02424,10000000.0
2005-08-05 07:45:00,6.02494,6.02553,6.02406,6.02473,8000000.0
2005-08-05 07:46:00,6.02497,6.02569,6.02461,6.02502,13000000.0
2005-08-05 07:47:00,6.02512,6.02524,6.02387,6.02458,15000000.0
2005-08-05 07:48:00,6.02479,6.02502,6.02312,6.02381,13000000.0
2005-08-05 07:49:00,6.0238,6.02412,6.02322,6.02339,10000000.0
2005-08-05 07:50:00,6.02305,6.02422,6.02288,6.02394,17000000.0
2005-08-05 07:51:00,6.02369,6.02385,6.02251,6.02251,16000000.0
2005-08-05 07:52:00,6.02305,6.0241,6.02289,6.0239,13000000.0
2005-08-05 07:53:00,6.02375,6.02439,6.0234,6.0241,10000000.0
2005-08-05 07:54:00,6.0235,6.02411,6.0235,6.02354,11000000.0
2005-08-05 07:55:00,6.02355,6.02445,6.02279,6.02279,12000000.0
2005-08-05 07:56:00,6.02352,6.02423,6.02316,6.02363,13000000.0
2005-08-05 07:57:00,6.02273,6.02322,6.02216,6.0232,8000000.0
2005-08-05 07:58:00,6.02303,6.02366,6.02288,6.02345,14000000.0
2005-08-05 07:59:00,6.0233,6.02419,6.02226,6.02419,15000000.0
2005-08-05 08:00:00,6.02399,6.02641,6.0236,6.02641,10000000.0
2005-08-05 08:01:00,6.02581,6.02604,6.02452,6.02452,13000000.0
2005-08-05 08:02:00,6.02591,6.02731,6.02562,6.02691,14000000.0
2005-08-05 08:03:00,6.02656,6.02656,6.02498,6.02612,12000000.0
2005-08-05 08:04:00,6.02642,6.02731,6.02537,6.02731,16000000.0
2005-08-05 08:05:00,6.02748,6.02748,6.02606,6.02722,14000000.0
2005-08-05 08:06:00,6.02805,6.02889,6.02702,6.02889,19000000.0
2005-08-05 08:07:00,6.0289,6.03006,6.0281,6.03002,19000000.0
2005-08-05 08:08:00,6.03002,6.03002,6.0282,6.02852,11000000.0
2005-08-05 08:09:00,6.02844,6.02876,6.02734,6.02756,10000000.0
2005-08-05 08:10:00,6.02824,6.02861,6.02743,6.02832,16000000.0
2005-08-05 08:11:00,6.02817,6.02817,6.02658,6.02658,9000000.0
2005-08-05 08:12:00,6.02702,6.02763,6.02656,6.02712,10000000.0
2005-08-05 08:13:00,6.02694,6.0281,6.02689,6.02797,11000000.0
2005-08-05 08:14:00,6.02799,6.02848,6.0262,6.02731,12000000.0
2005-08-05 08:15:00,6.02664,6.02698,6.02531,6.02577,15000000.0
2005-08-05 08:16:00,6.02547,6.02637,6.02463,6.02483,14000000.0
2005-08-05 08:17:00,6.0244,6.02517,6.02397,6.02515,10000000.0
2005-08-05 08:18:00,6.02468,6.02468,6.0239,6.02466,9000000.0
2005-08-05 08:19:00,6.02568,6.02632,6.02524,6.02589,11000000.0
2005-08-05 08:20:00,6.02578,6.02664,6.02537,6.02581,11000000.0
2005-08-05 08:21:00,6.02635,6.02751,6.02444,6.02678,20000000.0
2005-08-05 08:22:00,6.02578,6.02578,6.02414,6.02468,8000000.0
2005-08-05 08:23:00,6.02472,6.02571,6.02354,6.02529,12000000.0
2005-08-05 08:24:00,6.02479,6.02546,6.02321,6.02444,13000000.0
2005-08-05 08:25:00,6.02451,6.02451,6.02255,6.02332,12000000.0
2005-08-05 08:26:00,6.02374,6.02374,6.02219,6.02288,13000000.0
2005-08-05 08:27:00,6.02287,6.02405,6.02287,6.02405,11000000.0
2005-08-05 08:28:00,6.02355,6.0236,6.02228,6.02306,8000000.0
2005-08-05 08:29:00,6.02366,6.02604,6.02216,6.02371,12000000.0
2005-08-05 08:30:00,6.02637,6.02644,6.02451,6.02561,11000000.0
2005-08-05 08:31:00,6.02478,6.02579,6.02463,6.02523,10000000.0
2005-08-05 08:32:00,6.02494,6.02669,6.02494,6.02631,13000000.0
2005-08-05 08:33:00,6.02695,6.0271,6.02589,6.0261,11000000.0
2005-08-05 08:34:00,6.02685,6.02685,6.02448,6.02494,17000000.0
2005-08-05 08:35:00,6.02428,6.02457,6.02288,6.02434,11000000.0
2005-08-05 08:36:00,6.02383,6.02439,6.02309,6.02439,10000000.0
2005-08-05 08:37:00,6.02442,6.02442,6.02319,6.02379,9000000.0
2005-08-05 08:38:00,6.02349,6.02519,6.02334,6.02495,18000000.0
2005-08-05 08:39:00,6.02528,6.02528,6.02427,6.02483,8000000.0
2005-08-05 08:40:00,6.02362,6.02393,6.02282,6.02317,7000000.0
2005-08-05 08:41:00,6.0231,6.02475,6.0231,6.02475,16000000.0
2005-08-05 08:42:00,6.0246,6.02483,6.02342,6.02407,14000000.0
2005-08-05 08:43:00,6.02441,6.02441,6.02277,6.02324,12000000.0
2005-08-05 08:44:00,6.02348,6.02432,6.02317,6.02366,9000000.0
2005-08-05 08:45:00,6.02253,6.02412,6.02246,6.02359,18000000.0
2005-08-05 08:46:00,6.02418,6.02462,6.02288,6.02433,14000000.0
2005-08-05 08:47:00,6.02417,6.02473,6.02251,6.02251,18000000.0
2005-08-05 08:48:00,6.02294,6.02303,6.02192,6.02265,12000000.0
2005-08-05 08:49:00,6.02271,6.02271,6.02144,6.02144,14000000.0
2005-08-05 08:50:00,6.02152,6.02226,6.02099,6.02136,16000000.0
2005-08-05 08:51:00,6.02099,6.02273,6.02099,6.02144,21000000.0
2005-08-05 08:52:00,6.01989,6.02138,6.01945,6.0211,20000000.0
2005-08-05 08:53:00,6.02037,6.02095,6.01937,6.02012,7000000.0
2005-08-05 08:54:00,6.01915,6.02092,6.01851,6.01876,17000000.0
2005-08-05 08:55:00,6.02053,6.02174,6.01976,6.02174,12000000.0
2005-08-05 08:56:00,6.02142,6.02176,6.02045,6.0217,17000000.0
2005-08-05 08:57:00,6.02146,6.02165,6.01995,6.02157,16000000.0
2005-08-05 08:58:00,6.02152,6.02176,6.02034,6.02078,12000000.0
2005-08-05 08:59:00,6.02145,6.02207,6.02033,6.02185,13000000.0
2005-08-05 09:00:00,6.02179,6.02236,6.02115,6.02193,17000000.0
2005-08-05 09:01:00,6.02148,6.02183,6.02057,6.02136,13000000.0
2005-08-05 09:02:00,6.02132,6.02252,6.02111,6.02183,8000000.0
2005-08-05 09:03:00,6.02223,6.0225,6.0213,6.0213,16000000.0
2005-08-05 09:04:00,6.0218,6.02209,6.02103,6.0211,8000000.0
2005-08-05 09:05:00,6.0217,6.02242,6.0217,6.02242,11000000.0
2005-08-05 09:06:00,6.0225,6.0231,6.02156,6.02156,10000000.0
2005-08-05 09:07:00,6.02166,6.02318,6.02166,6.02318,10000000.0
2005-08-05 09:08:00,6.02345,6.02345,6.02177,6.02311,19000000.0
2005-08-05 09:09:00,6.02271,6.02284,6.02128,6.02245,16000000.0
2005-08-05 09:10:00,6.02243,6.02283,6.02202,6.0223,8000000.0
2005-08-05 09:11:00,6.02069,6.02206,6.02026,6.02026,11000000.0
2005-08-05 09:12:00,6.02048,6.02213,6.02048,6.02173,16000000.0
2005-08-05 09:13:00,6.02182,6.02264,6.02078,6.02178,15000000.0
2005-08-05 09:14:00,6.02122,6.02186,6.01997,6.01997,17000000.0
2005-08-05 09:15:00,6.0202,6.02204,6.01987,6.02093,12000000.0
2005-08-05 09:16:00,6.02254,6.02288,6.02134,6.02263,14000000.0
2005-08-05 09:17:00,6.02236,6.02283,6.02191,6.0224,14000000.0
2005-08-05 09:18:00,6.02142,6.02269,6.02142,6.02191,18000000.0
2005-08-05 09:19:00,6.02281,6.02322,6.02092,6.02092,14000000.0
2005-08-05 09:20:00,6.02173,6.02239,6.02162,6.02215,18000000.0
2005-08-05 09:21:00,6.02233,6.02236,6.02179,6.02193,17000000.0
2005-08-05 09:22:00,6.02201,6.023,6.02161,6.02239,13000000.0
2005-08-05 09:23:00,6.02212,6.02564,6.0219,6.02564,12000000.0
2005-08-05 09:24:00,6.02505,6.02621,6.02411,6.02614,14000000.0
2005-08-05 09:25:00,6.02608,6.02608,6.0251,6.02532,9000000.0
2005-08-05 09:26:00,6.02636,6.0267,6.02467,6.02553,13000000.0
2005-08-05 09:27:00,6.02421,6.02506,6.02285,6.02374,13000000.0
2005-08-05 09:28:00,6.02439,6.02518,6.02289,6.02499,19000000.0
2005-08-05 09:29:00,6.02499,6.02552,6.0237,6.0241,14000000.0
2005-08-05 09:30:00,6.0235,6.025,6.0235,6.025,15000000.0
2005-08-05 09:31:00,6.02408,6.02408,6.0228,6.02367,11000000.0
2005-08-05 09:32:00,6.02299,6.02321,6.02218,6.02249,16000000.0
2005-08-05 09:33:00,6.02254,6.02254,6.01974,6.02051,9000000.0
2005-08-05 09:34:00,6.02006,6.02006,6.01734,6.01912,18000000.0
2005-08-05 09:35:00,6.01902,6.01974,6.01857,6.01897,14000000.0
2005-08-05 09:36:00,6.01857,6.01857,6.01685,6.01854,16000000.0
2005-08-05 09:37:00,6.01829,6.01939,6.01765,6.01939,20000000.0
2005-08-05 09:38:00,6.01967,6.02063,6.01874,6.0194,19000000.0
2005-08-05 09:39:00,6.01959,6.02236,6.01959,6.02024,16000000.0
2005-08-05 09:40:00,6.01988,6.01988,6.01772,6.01836,12000000.0
2005-08-05 09:41:00,6.0179,6.01976,6.0179,6.01918,18000000.0
2005-08-05 09:42:00,6.01846,6.01944,6.01767,6.01867,16000000.0
2005-08-05 09:43:00,6.01869,6.01899,6.01828,6.01838,15000000.0
2005-08-05 09:44:00,6.01837,6.01868,6.01773,6.01849,13000000.0
2005-08-05 09:45:00,6.01815,6.01894,6.01776,6.01808,13000000.0
2005-08-05 09:46:00,6.01691,6.01876,6.01691,6.01822,17000000.0
2005-08-05 09:47:00,6.01883,6.01969,6.01794,6.01945,13000000.0
2005-08-05 09:48:00,6.01955,6.02005,6.01831,6.01839,16000000.0
2005-08-05 09:49:00,6.0184,6.02025,6.01754,6.02025,17000000.0
2005-08-05 09:50:00,6.01941,6.02001,6.01765,6.01879,12000000.0
2005-08-05 09:51:00,6.01853,6.01868,6.01705,6.01721,16000000.0
2005-08-05 09:52:00,6.01736,6.01823,6.01714,6.01758,16000000.0
2005-08-05 09:53:00,6.0171,6.01794,6.01661,6.01746,15000000.0
2005-08-05 09:54:00,6.01857,6.01871,6.01736,6.01858,15000000.0
2005-08-05 09:55:00,6.01816,6.01816,6.01721,6.01733,15000000.0
2005-08-05 09:56:00,6.01636,6.01662,6.01314,6.01401,17000000.0
2005-08-05 09:57:00,6.01419,6.01626,6.01406,6.01626,12000000.0
2005-08-05 09:58:00,6.01663,6.0172,6.01502,6.01502,14000000.0
2005-08-05 09:59:00,6.01553,6.0183,6.01553,6.01806,10000000.0
2005-08-05 10:00:00,6.01941,6.02029,6.01941,6.02011,11000000.0
2005-08-05 10:01:00,6.0206,6.0206,6.01886,6.01893,24000000.0
2005-08-05 10:02:00,6.01979,6.01979,6.01819,6.01863,14000000.0
2005-08-05 10:03:00,6.01635,6.01783,6.01327,6.0178,16000000.0
2005-08-05 10:04:00,6.01926,6.01928,6.01734,6.01857,10000000.0
2005-08-05 10:05:00,6.01803,6.01908,6.01785,6.01908,10000000.0
2005-08-05 10:06:00,6.0188,6.01942,6.01874,6.01888,9000000.0
2005-08-05 10:07:00,6.01843,6.01925,6.01805,6.01855,11000000.0
2005-08-05 10:08:00,6.01889,6.01913,6.01808,6.01891,9000000.0
2005-08-05 10:09:00,6.01902,6.01907,6.01817,6.01898,11000000.0
2005-08-05 10:10:00,6.01839,6.01946,6.01839,6.01874,15000000.0
2005-08-05 10:11:00,6.01924,6.01985,6.0187,6.01875,16000000.0
2005-08-05 10:12:00,6.01824,6.01933,6.01678,6.01678,19000000.0
2005-08-05 10:13:00,6.01645,6.01736,6.01603,6.01628,9000000.0
2005-08-05 10:14:00,6.01723,6.01771,6.01602,6.01602,11000000.0
2005-08-05 10:15:00,6.01585,6.01894,6.01555,6.01894,8000000.0
2005-08-05 10:16:00,6.02042,6.02145,6.01903,6.02145,17000000.0
2005-08-05 10:17:00,6.02148,6.02312,6.02114,6.02172,16000000.0
2005-08-05 10:18:00,6.02249,6.02321,6.02148,6.0225,16000000.0
2005-08-05 10:19:00,6.02319,6.02319,6.02167,6.02244,17000000.0
2005-08-05 10:20:00,6.02204,6.02204,6.02014,6.02035,16000000.0
2005-08-05 10:21:00,6.01966,6.01989,6.01853,6.01856,7000000.0
2005-08-05 10:22:00,6.01818,6.01999,6.01818,6.01941,10000000.0
2005-08-05 10:23:00,6.02038,6.02131,6.01963,6.01969,14000000.0
2005-08-05 10:24:00,6.01954,6.0216,6.01953,6.0216,13000000.0
2005-08-05 10:25:00,6.02155,6.02186,6.02025,6.02092,12000000.0
2005-08-05 10:26:00,6.02075,6.02075,6.01861,6.01865,11000000.0
2005-08-05 10:27:00,6.01808,6.01959,6.01808,6.01838,13000000.0
2005-08-05 10:28:00,6.01815,6.0192,6.01732,6.01752,13000000.0
2005-08-05 10:29:00,6.01847,6.01914,6.01827,6.01914,11000000.0
2005-08-05 10:30:00,6.01974,6.01997,6.01909,6.01976,9000000.0
2005-08-05 10:31:00,6.01975,6.02086,6.01933,6.01939,16000000.0
2005-08-05 10:32:00,6.01921,6.01935,6.018,6.01915,9000000.0
2005-08-05 10:33:00,6.01894,6.01894,6.01668,6.0181,12000000.0
2005-08-05 10:34:00,6.01841,6.01841,6.0176,6.01772,11000000.0
2005-08-05 10:35:00,6.01766,6.01894,6.01729,6.0183,17000000.0
2005-08-05 10:36:00,6.01799,6.01834,6.01717,6.0175,10000000.0
2005-08-05 10:37:00,6.01809,6.02014,6.01809,6.01945,15000000.0
2005-08-05 10:38:00,6.02055,6.02133,6.01964,6.02079,17000000.0
2005-08-05 10:39:00,6.02173,6.02173,6.01998,6.02021,13000000.0
2005-08-05 10:40:00,6.02165,6.02171,6.0206,6.02171,10000000.0
2005-08-05 10:41:00,6.02196,6.02235,6.0216,6.02187,15000000.0
2005-08-05 10:42:00,6.02156,6.02156,6.0193,6.02052,12000000.0
2005-08-05 10:43:00,6.01991,6.02025,6.0186,6.01999,13000000.0
2005-08-05 10:44:00,6.02019,6.02046,6.01868,6.01916,12000000.0
2005-08-05 10:45:00,6.01915,6.02054,6.01904,6.01904,13000000.0
2005-08-05 10:46:00,6.02036,6.02059,6.01864,6.01977,13000000.0
2005-08-05 10:47:00,6.02052,6.02068,6.02004,6.02046,7000000.0
2005-08-05 10:48:00,6.02008,6.02027,6.01855,6.01855,12000000.0
2005-08-05 10:49:00,6.01847,6.02076,6.01847,6.02076,10000000.0
2005-08-05 10:50:00,6.02039,6.0206,6.01909,6.01955,14000000.0
2005-08-05 10:51:00,6.01908,6.01936,6.01813,6.01813,11000000.0
2005-08-05 10:52:00,6.01811,6.02047,6.01811,6.01999,20000000.0
2005-08-05 10:53:00,6.01998,6.02017,6.01814,6.01961,9000000.0
2005-08-05 10:54:00,6.01904,6.01977,6.01835,6.01938,18000000.0
2005-08-05 10:55:00,6.01909,6.01962,6.01859,6.01962,10000000.0
2005-08-05 10:56:00,6.01973,6.01993,6.01879,6.01943,11000000.0
2005-08-05 10:57:00,6.02,6.02159,6.01883,6.02045,8000000.0
2005-08-05 10:58:00,6.02067,6.02096,6.02017,6.02074,10000000.0
2005-08-05 10:59:00,6.01949,6.02076,6.01924,6.01981,10000000.0
2005-08-05 11:00:00,6.01998,6.02209,6.01998,6.02209,15000000.0
2005-08-05 11:01:00,6.02205,6.02205,6.02047,6.0205,12000000.0
2005-08-05 11:02:00,6.02064,6.02242,6.02063,6.02192,8000000.0
2005-08-05 11:03:00,6.02189,6.02209,6.02064,6.02088,11000000.0
2005-08-05 11:04:00,6.02165,6.02175,6.02035,6.02175,15000000.0
2005-08-05 11:05:00,6.02161,6.02161,6.02014,6.0213,17000000.0
2005-08-05 11:06:00,6.02153,6.02153,6.0205,6.0205,12000000.0
2005-08-05 11:07:00,6.02134,6.02137,6.01935,6.02058,11000000.0
2005-08-05 11:08:00,6.02045,6.02215,6.02044,6.02176,22000000.0
2005-08-05 11:09:00,6.02209,6.02238,6.02089,6.02089,9000000.0
2005-08-05 11:10:00,6.02121,6.02283,6.02121,6.02187,16000000.0
2005-08-05 11:11:00,6.02112,6.02272,6.01977,6.02272,7000000.0
2005-08-05 11:12:00,6.02299,6.02323,6.02134,6.02223,15000000.0
2005-08-05 11:13:00,6.02201,6.02235,6.0208,6.02161,11000000.0
2005-08-05 11:14:00,6.02141,6.02207,6.02023,6.0218,18000000.0
2005-08-05 11:15:00,6.02248,6.02271,6.02169,6.02179,11000000.0
2005-08-05 11:16:00,6.02213,6.02213,6.02037,6.02213,13000000.0
2005-08-05 11:17:00,6.02205,6.02211,6.02037,6.02084,13000000.0
2005-08-05 11:18:00,6.02146,6.02291,6.02146,6.02149,9000000.0
2005-08-05 11:19:00,6.02127,6.02298,6.02127,6.0221,17000000.0
2005-08-05 11:20:00,6.02203,6.02242,6.02111,6.02178,14000000.0
2005-08-05 11:21:00,6.02177,6.02295,6.02177,6.02262,14000000.0
2005-08-05 11:22:00,6.02306,6.02364,6.02219,6.02226,22000000.0
2005-08-05 11:23:00,6.02251,6.02303,6.02217,6.02274,8000000.0
2005-08-05 11:24:00,6.02334,6.02404,6.02226,6.02226,18000000.0
2005-08-05 11:25:00,6.02224,6.02406,6.02224,6.02406,9000000.0
2005-08-05 11:26:00,6.02422,6.02474,6.0237,6.02474,15000000.0
2005-08-05 11:27:00,6.02401,6.02453,6.02309,6.02367,10000000.0
2005-08-05 11:28:00,6.02458,6.025,6.02339,6.025,13000000.0
2005-08-05 11:29:00,6.02522,6.02523,6.02387,6.02478,17000000.0
2005-08-05 11:30:00,6.0253,6.02634,6.02419,6.02491,13000000.0
2005-08-05 11:31:00,6.02514,6.0259,6.02473,6.02526,12000000.0
2005-08-05 11:32:00,6.02514,6.02535,6.02357,6.0239,20000000.0
2005-08-05 11:33:00,6.02418,6.02607,6.02418,6.02607,16000000.0
2005-08-05 11:34:00,6.02625,6.02625,6.02487,6.02573,13000000.0
2005-08-05 11:35:00,6.02521,6.02584,6.02469,6.02552,14000000.0
2005-08-05 11:36:00,6.02573,6.02654,6.02512,6.02654,11000000.0
2005-08-05 11:37:00,6.02704,6.02822,6.02668,6.02676,16000000.0
2005-08-05 11:38:00,6.02741,6.02799,6.02509,6.02619,8000000.0
2005-08-05 11:39:00,6.02626,6.02768,6.02625,6.02657,11000000.0
2005-08-05 11:40:00,6.02644,6.02723,6.02626,6.02716,12000000.0
2005-08-05 11:41:00,6.02763,6.0277,6.02632,6.02728,10000000.0
2005-08-05 11:42:00,6.02765,6.02765,6.0252,6.02576,10000000.0
2005-08-05 11:43:00,6.02585,6.02645,6.02515,6.02615,17000000.0
2005-08-05 11:44:00,6.0267,6.02752,6.02526,6.02726,15000000.0
2005-08-05 11:45:00,6.02767,6.02804,6.02654,6.02717,16000000.0
2005-08-05 11:46:00,6.02702,6.02769,6.02702,6.02746,7000000.0
2005-08-05 11:47:00,6.02769,6.02777,6.02621,6.02621,16000000.0
2005-08-05 11:48:00,6.02633,6.02763,6.0263,6.0263,13000000.0
2005-08-05 11:49:00,6.0263,6.02813,6.0263,6.02813,10000000.0
2005-08-05 11:50:00,6.02832,6.02836,6.02765,6.02783,12000000.0
2005-08-05 11:51:00,6.02843,6.02867,6.02729,6.02801,14000000.0
2005-08-05 11:52:00,6.02713,6.02814,6.02691,6.02716,18000000.0
2005-08-05 11:53:00,6.02709,6.0272,6.02527,6.02615,16000000.0
2005-08-05 11:54:00,6.02687,6.02731,6.02643,6.02731,8000000.0
2005-08-05 11:55:00,6.02726,6.02739,6.02657,6.02712,8000000.0
2005-08-05 11:56:00,6.02704,6.02704,6.0259,6.0259,8000000.0
2005-08-05 11:57:00,6.0272,6.02756,6.02596,6.02623,11000000.0
2005-08-05 11:58:00,6.02586,6.02705,6.02534,6.02681,14000000.0
2005-08-05 11:59:00,6.02598,6.02598,6.02414,6.0244,11000000.0
2005-08-05 12:00:00,6.02451,6.02522,6.02372,6.02397,15000000.0
2005-08-05 12:01:00,6.02443,6.02577,6.02372,6.02566,13000000.0
2005-08-05 12:02:00,6.02608,6.02627,6.02552,6.02593,15000000.0
2005-08-05 12:03:00,6.02654,6.02679,6.02503,6.02643,11000000.0
2005-08-05 12:04:00,6.02618,6.02708,6.02573,6.02602,9000000.0
2005-08-05 12:05:00,6.02592,6.02722,6.02554,6.0271,9000000.0
2005-08-05 12:06:00,6.02711,6.02711,6.02573,6.02573,15000000.0
2005-08-05 12:07:00,6.02614,6.02774,6.02614,6.02774,11000000.0
2005-08-05 12:08:00,6.02802,6.02802,6.02655,6.02694,8000000.0
2005-08-05 12:09:00,6.02709,6.02793,6.02701,6.02745,18000000.0
2005-08-05 12:10:00,6.02697,6.02823,6.0263,6.02666,14000000.0
2005-08-05 12:11:00,6.02689,6.02733,6.02596,6.02596,9000000.0
2005-08-05 12:12:00,6.02594,6.02644,6.02492,6.02574,18000000.0
2005-08-05 12:13:00,6.02553,6.02634,6.02433,6.02433,12000000.0
2005-08-05 12:14:00,6.02365,6.02504,6.02359,6.02371,10000000.0
2005-08-05 12:15:00,6.02436,6.02615,6.02436,6.02615,8000000.0
2005-08-05 12:16:00,6.02735,6.02735,6.02518,6.02598,14000000.0
2005-08-05 12:17:00,6.0263,6.02678,6.02249,6.02678,13000000.0
2005-08-05 12:18:00,6.02606,6.02816,6.0258,6.02678,10000000.0
2005-08-05 12:19:00,6.02775,6.02775,6.02591,6.0272,11000000.0
2005-08-05 12:20:00,6.02559,6.02695,6.02559,6.02617,8000000.0
2005-08-05 12:21:00,6.02526,6.02741,6.02364,6.02693,20000000.0
2005-08-05 12:22:00,6.02663,6.02714,6.02621,6.02621,14000000.0
2005-08-05 12:23:00,6.02626,6.02735,6.02608,6.02735,11000000.0
2005-08-05 12:24:00,6.02704,6.02704,6.02559,6.02673,17000000.0
2005-08-05 12:25:00,6.02635,6.02652,6.0251,6.02522,12000000.0
2005-08-05 12:26:00,6.02577,6.02642,6.02539,6.02642,7000000.0
2005-08-05 12:27:00,6.02617,6.02617,6.02526,6.02526,7000000.0
2005-08-05 12:28:00,6.02666,6.02699,6.02582,6.02667,19000000.0
2005-08-05 12:29:00,6.02669,6.02696,6.0262,6.02696,12000000.0
2005-08-05 12:30:00,6.02691,6.02699,6.0261,6.02699,10000000.0
2005-08-05 12:31:00,6.02682,6.02719,6.0259,6.02697,12000000.0
2005-08-05 12:32:00,6.02679,6.02679,6.02579,6.02595,12000000.0
2005-08-05 12:33:00,6.02591,6.02678,6.02503,6.02558,15000000.0
2005-08-05 12:34:00,6.02575,6.02638,6.02551,6.02574,12000000.0
2005-08-05 12:35:00,6.02462,6.02572,6.02434,6.0249,12000000.0
2005-08-05 12:36:00,6.02462,6.02516,6.02164,6.02516,15000000.0
2005-08-05 12:37:00,6.02599,6.02637,6.02537,6.02537,8000000.0
2005-08-05 12:38:00,6.02515,6.02601,6.02466,6.02484,15000000.0
2005-08-05 12:39:00,6.02485,6.02608,6.02485,6.02546,14000000.0
2005-08-05 12:40:00,6.02618,6.02638,6.02534,6.0256,18000000.0
2005-08-05 12:41:00,6.02514,6.026,6.02415,6.026,11000000.0
2005-08-05 12:42:00,6.02594,6.0261,6.02533,6.02533,17000000.0
2005-08-05 12:43:00,6.02538,6.0256,6.02478,6.025,11000000.0
2005-08-05 12:44:00,6.0255,6.02702,6.02518,6.02654,13000000.0
2005-08-05 12:45:00,6.02751,6.02762,6.02609,6.02701,10000000.0
2005-08-05 12:46:00,6.02828,6.02931,6.0274,6.02847,20000000.0
2005-08-05 12:47:00,6.02838,6.02838,6.02513,6.02759,10000000.0
2005-08-05 12:48:00,6.02772,6.02856,6.02772,6.02856,10000000.0
2005-08-05 12:49:00,6.02809,6.02855,6.02684,6.02852,15000000.0
2005-08-05 12:50:00,6.03016,6.03016,6.0285,6.02861,14000000.0
2005-08-05 12:51:00,6.02901,6.03053,6.02901,6.0302,14000000.0
2005-08-05 12:52:00,6.02803,6.02938,6.02685,6.02938,9000000.0
2005-08-05 12:53:00,6.02818,6.02971,6.02779,6.0288,9000000.0
2005-08-05 12:54:00,6.02733,6.02978,6.02733,6.02978,20000000.0
2005-08-05 12:55:00,6.02966,6.03004,6.02853,6.0291,12000000.0
2005-08-05 12:56:00,6.02915,6.02917,6.02856,6.02856,7000000.0
2005-08-05 12:57:00,6.02908,6.03006,6.02867,6.02908,13000000.0
2005-08-05 12:58:00,6.02848,6.02996,6.02805,6.02805,16000000.0
2005-08-05 12:59:00,6.02904,6.03078,6.02833,6.03017,14000000.0
2005-08-05 13:00:00,6.03083,6.03148,6.02915,6.03013,12000000.0
2005-08-05 13:01:00,6.03026,6.03056,6.02908,6.02971,17000000.0
2005-08-05 13:02:00,6.03027,6.03094,6.02996,6.03006,10000000.0
2005-08-05 13:03:00,6.02973,6.03068,6.02965,6.03044,22000000.0
2005-08-05 13:04:00,6.03064,6.03121,6.03006,6.03087,20000000.0
2005-08-05 13:05:00,6.03069,6.03154,6.03025,6.03083,14000000.0
2005-08-05 13:06:00,6.03014,6.03052,6.02889,6.02969,17000000.0
2005-08-05 13:07:00,6.02805,6.03016,6.02805,6.02829,22000000.0
2005-08-05 13:08:00,6.02921,6.03,6.02824,6.02921,12000000.0
2005-08-05 13:09:00,6.02896,6.02998,6.02887,6.02957,12000000.0
2005-08-05 13:10:00,6.02905,6.03013,6.02836,6.02891,20000000.0
2005-08-05 13:11:00,6.02913,6.03013,6.02887,6.02923,12000000.0
2005-08-05 13:12:00,6.02908,6.0294,6.02757,6.0283,16000000.0
2005-08-05 13:13:00,6.02838,6.02923,6.02792,6.02804,14000000.0
2005-08-05 13:14:00,6.02798,6.02962,6.02786,6.02962,17000000.0
2005-08-05 13:15:00,6.02956,6.03011,6.02937,6.02981,7000000.0
2005-08-05 13:16:00,6.02983,6.02994,6.0289,6.02977,9000000.0
2005-08-05 13:17:00,6.02891,6.02986,6.02745,6.02745,15000000.0
2005-08-05 13:18:00,6.02918,6.0293,6.02761,6.02832,17000000.0
2005-08-05 13:19:00,6.02826,6.02851,6.02696,6.02768,15000000.0
2005-08-05 13:20:00,6.02731,6.02731,6.02571,6.02717,12000000.0
2005-08-05 13:21:00,6.02709,6.02768,6.0249,6.02619,24000000.0
2005-08-05 13:22:00,6.02689,6.02689,6.02551,6.02633,12000000.0
2005-08-05 13:23:00,6.02549,6.02592,6.02327,6.02327,12000000.0
2005-08-05 13:24:00,6.02344,6.02487,6.02344,6.02479,18000000.0
2005-08-05 13:25:00,6.02459,6.02584,6.02429,6.02584,12000000.0
2005-08-05 13:26:00,6.02508,6.02508,6.02326,6.02409,12000000.0
2005-08-05 13:27:00,6.02404,6.02418,6.02262,6.02326,9000000.0
2005-08-05 13:28:00,6.02414,6.02475,6.02248,6.02258,15000000.0
2005-08-05 13:29:00,6.0218,6.02198,6.01969,6.02009,14000000.0
2005-08-05 13:30:00,6.01931,6.02058,6.01931,6.01956,11000000.0
2005-08-05 13:31:00,6.01961,6.02015,6.01899,6.01961,11000000.0
2005-08-05 13:32:00,6.01984,6.02028,6.01827,6.02028,8000000.0
2005-08-05 13:33:00,6.01982,6.02078,6.01917,6.01917,14000000.0
2005-08-05 13:34:00,6.01821,6.0194,6.01752,6.01752,11000000.0
2005-08-05 13:35:00,6.01669,6.01792,6.0162,6.01761,16000000.0
2005-08-05 13:36:00,6.01813,6.01859,6.01761,6.01761,8000000.0
2005-08-05 13:37:00,6.01758,6.0188,6.01749,6.01849,17000000.0
2005-08-05 13:38:00,6.01874,6.01947,6.01793,6.01888,14000000.0
2005-08-05 13:39:00,6.01867,6.01902,6.01801,6.01844,10000000.0
2005-08-05 13:40:00,6.01944,6.0196,6.01795,6.019,8000000.0
2005-08-05 13:41:00,6.01981,6.02239,6.01965,6.02121,11000000.0
2005-08-05 13:42:00,6.02084,6.02293,6.02059,6.02059,14000000.0
2005-08-05 13:43:00,6.02045,6.02088,6.0195,6.01955,11000000.0
2005-08-05 13:44:00,6.01825,6.02032,6.01819,6.01885,11000000.0
2005-08-05 13:45:00,6.01904,6.02061,6.01904,6.02051,14000000.0
2005-08-05 13:46:00,6.02121,6.02121,6.01991,6.02088,11000000.0
2005-08-05 13:47:00,6.02145,6.02165,6.01931,6.02155,13000000.0
2005-08-05 13:48:00,6.02168,6.02168,6.01935,6.02013,14000000.0
2005-08-05 13:49:00,6.02005,6.02005,6.01841,6.01924,12000000.0
2005-08-05 13:50:00,6.01915,6.0198,6.01828,6.0198,16000000.0
2005-08-05 13:51:00,6.01961,6.0198,6.01867,6.01867,14000000.0
2005-08-05 13:52:00,6.01823,6.01852,6.01707,6.01779,10000000.0
2005-08-05 13:53:00,6.01809,6.01867,6.01749,6.01842,10000000.0
2005-08-05 13:54:00,6.01902,6.01902,6.01687,6.01754,8000000.0
2005-08-05 13:55:00,6.01813,6.01966,6.01789,6.01914,13000000.0
2005-08-05 13:56:00,6.01994,6.02135,6.01974,6.02009,17000000.0
2005-08-05 13:57:00,6.02018,6.02236,6.01957,6.02222,13000000.0
2005-08-05 13:58:00,6.02332,6.02335,6.02149,6.02156,7000000.0
2005-08-05 13:59:00,6.02162,6.02168,6.02004,6.02068,9000000.0
2005-08-05 14:00:00,6.01933,6.02005,6.0184,6.01864,7000000.0
2005-08-05 14:01:00,6.01859,6.02019,6.01847,6.02019,11000000.0
2005-08-05 14:02:00,6.01984,6.01984,6.01854,6.01854,19000000.0
2005-08-05 14:03:00,6.01703,6.01762,6.01625,6.01745,13000000.0
2005-08-05 14:04:00,6.01739,6.01773,6.01615,6.01677,22000000.0
2005-08-05 14:05:00,6.01703,6.01942,6.01559,6.01803,17000000.0
2005-08-05 14:06:00,6.01826,6.01826,6.01683,6.01733,11000000.0
2005-08-05 14:07:00,6.01782,6.0182,6.01691,6.01767,9000000.0
2005-08-05 14:08:00,6.01783,6.01783,6.01601,6.01715,11000000.0
2005-08-05 14:09:00,6.01683,6.01757,6.01581,6.01737,12000000.0
2005-08-05 14:10:00,6.01726,6.01751,6.01594,6.01694,13000000.0
2005-08-05 14:11:00,6.01725,6.01725,6.01529,6.01686,14000000.0
2005-08-05 14:12:00,6.0169,6.01804,6.01641,6.01643,11000000.0
2005-08-05 14:13:00,6.01685,6.01726,6.01626,6.01713,11000000.0
2005-08-05 14:14:00,6.01613,6.01787,6.01569,6.01787,7000000.0
2005-08-05 14:15:00,6.01708,6.01742,6.01579,6.01689,14000000.0
2005-08-05 14:16:00,6.01629,6.01681,6.01576,6.01619,13000000.0
2005-08-05 14:17:00,6.01649,6.01649,6.0147,6.01588,22000000.0
2005-08-05 14:18:00,6.01618,6.01767,6.01618,6.01736,15000000.0
2005-08-05 14:19:00,6.01743,6.0181,6.01674,6.01784,12000000.0
2005-08-05 14:20:00,6.01789,6.01826,6.01642,6.0167,7000000.0
2005-08-05 14:21:00,6.01703,6.01753,6.01582,6.0167,13000000.0
2005-08-05 14:22:00,6.01645,6.01701,6.01559,6.0161,8000000.0
2005-08-05 14:23:00,6.01725,6.01733,6.01584,6.01668,11000000.0
2005-08-05 14:24:00,6.01633,6.01916,6.01625,6.01916,13000000.0
2005-08-05 14:25:00,6.01964,6.01994,6.01825,6.01918,15000000.0
2005-08-05 14:26:00,6.01792,6.01869,6.01661,6.01806,8000000.0
2005-08-05 14:27:00,6.01752,6.01807,6.01699,6.01718,10000000.0
2005-08-05 14:28:00,6.01741,6.01824,6.01673,6.01709,11000000.0
2005-08-05 14:29:00,6.01605,6.02065,6.01605,6.02065,21000000.0
2005-08-05 14:30:00,6.01899,6.02368,6.01748,6.01748,11000000.0
2005-08-05 14:31:00,6.01585,6.02304,6.01392,6.02304,17000000.0
2005-08-05 14:32:00,6.02471,6.02682,6.02262,6.02682,15000000.0
2005-08-05 14:33:00,6.02869,6.02921,6.02787,6.0279,8000000.0
2005-08-05 14:34:00,6.02664,6.02792,6.02584,6.02661,9000000.0
2005-08-05 14:35:00,6.02819,6.02877,6.02514,6.02813,11000000.0
2005-08-05 14:36:00,6.03114,6.03837,6.03073,6.03837,15000000.0
2005-08-05 14:37:00,6.04,6.04081,6.0382,6.04081,8000000.0
2005-08-05 14:38:00,6.04045,6.04173,6.03966,6.03979,10000000.0
2005-08-05 14:39:00,6.03905,6.03905,6.03675,6.03798,19000000.0
2005-08-05 14:40:00,6.03698,6.0372,6.03369,6.03381,15000000.0
2005-08-05 14:41:00,6.03292,6.03292,6.02809,6.02925,15000000.0
2005-08-05 14:42:00,6.03135,6.03372,6.03057,6.03331,17000000.0
2005-08-05 14:43:00,6.03361,6.03618,6.03361,6.03589,15000000.0
2005-08-05 14:44:00,6.03557,6.03667,6.03343,6.03667,15000000.0
2005-08-05 14:45:00,6.03818,6.03938,6.03684,6.03684,9000000.0
2005-08-05 14:46:00,6.03771,6.04018,6.03717,6.03944,11000000.0
2005-08-05 14:47:00,6.04006,6.04077,6.038,6.03935,12000000.0
2005-08-05 14:48:00,6.03953,6.03979,6.03641,6.03809,12000000.0
2005-08-05 14:49:00,6.03807,6.03898,6.03581,6.03721,12000000.0
2005-08-05 14:50:00,6.03584,6.03737,6.03518,6.03671,15000000.0
2005-08-05 14:51:00,6.03601,6.03671,6.03496,6.03671,10000000.0
2005-08-05 14:52:00,6.03666,6.03673,6.03467,6.03637,13000000.0
2005-08-05 14:53:00,6.0372,6.03849,6.03609,6.03692,13000000.0
2005-08-05 14:54:00,6.03659,6.03875,6.03651,6.03751,9000000.0
2005-08-05 14:55:00,6.03769,6.0384,6.03663,6.03663,16000000.0
2005-08-05 14:56:00,6.03428,6.03667,6.03428,6.03607,15000000.0
2005-08-05 14:57:00,6.03555,6.03586,6.03291,6.03586,15000000.0
2005-08-05 14:58:00,6.03584,6.03673,6.03536,6.03673,11000000.0
2005-08-05 14:59:00,6.03745,6.0383,6.03693,6.03697,14000000.0
2005-08-05 15:00:00,6.03685,6.03847,6.03685,6.03732,18000000.0
2005-08-05 15:01:00,6.03856,6.03922,6.0375,6.03886,12000000.0
2005-08-05 15:02:00,6.03966,6.04208,6.03966,6.04208,7000000.0
2005-08-05 15:03:00,6.04246,6.04608,6.0424,6.04512,18000000.0
2005-08-05 15:04:00,6.04572,6.04598,6.04364,6.04583,21000000.0
2005-08-05 15:05:00,6.04571,6.04633,6.04456,6.04633,13000000.0
2005-08-05 15:06:00,6.0471,6.0471,6.04441,6.0458,14000000.0
2005-08-05 15:07:00,6.04658,6.04822,6.04526,6.04813,22000000.0
2005-08-05 15:08:00,6.04663,6.0476,6.04532,6.04558,10000000.0
2005-08-05 15:09:00,6.04623,6.04652,6.04434,6.04615,9000000.0
2005-08-05 15:10:00,6.04758,6.04889,6.04692,6.04889,14000000.0
2005-08-05 15:11:00,6.05008,6.05174,6.0486,6.05174,12000000.0
2005-08-05 15:12:00,6.05115,6.05177,6.04865,6.05036,13000000.0
2005-08-05 15:13:00,6.04981,6.0508,6.04964,6.05045,12000000.0
2005-08-05 15:14:00,6.04994,6.05038,6.04922,6.04935,10000000.0
2005-08-05 15:15:00,6.04903,6.04945,6.04724,6.04785,16000000.0
2005-08-05 15:16:00,6.04721,6.04724,6.04561,6.04626,15000000.0
2005-08-05 15:17:00,6.04599,6.04769,6.04599,6.04654,14000000.0
2005-08-05 15:18:00,6.04786,6.04849,6.04637,6.04717,12000000.0
2005-08-05 15:19:00,6.04733,6.04733,6.04362,6.04379,11000000.0
2005-08-05 15:20:00,6.04405,6.04435,6.04282,6.04417,14000000.0
2005-08-05 15:21:00,6.04391,6.04524,6.04391,6.04524,14000000.0
2005-08-05 15:22:00,6.04471,6.04542,6.0438,6.04408,10000000.0
2005-08-05 15:23:00,6.0434,6.04359,6.04265,6.04316,11000000.0
2005-08-05 15:24:00,6.04395,6.04449,6.04266,6.04353,10000000.0
2005-08-05 15:25:00,6.04294,6.04551,6.04154,6.04357,16000000.0
2005-08-05 15:26:00,6.04224,6.04352,6.0415,6.04213,15000000.0
2005-08-05 15:27:00,6.04225,6.04249,6.03991,6.03997,10000000.0
2005-08-05 15:28:00,6.0395,6.04032,6.03652,6.03652,11000000.0
2005-08-05 15:29:00,6.03577,6.03603,6.03231,6.03371,19000000.0
2005-08-05 15:30:00,6.03352,6.03352,6.03035,6.03154,10000000.0
2005-08-05 15:31:00,6.03144,6.03315,6.03144,6.03234,14000000.0
2005-08-05 15:32:00,6.03321,6.03506,6.03308,6.03482,12000000.0
2005-08-05 15:33:00,6.03518,6.03518,6.03328,6.03333,20000000.0
2005-08-05 15:34:00,6.03365,6.03512,6.03365,6.03417,12000000.0
2005-08-05 15:35:00,6.03376,6.03391,6.03203,6.03331,12000000.0
2005-08-05 15:36:00,6.03329,6.03333,6.03206,6.03317,10000000.0
2005-08-05 15:37:00,6.03269,6.03306,6.0319,6.03244,10000000.0
2005-08-05 15:38:00,6.03162,6.03162,6.02862,6.02935,13000000.0
2005-08-05 15:39:00,6.02902,6.03085,6.02902,6.03085,7000000.0
2005-08-05 15:40:00,6.03179,6.03201,6.0308,6.03155,10000000.0
2005-08-05 15:41:00,6.03123,6.03186,6.03037,6.03164,9000000.0
2005-08-05 15:42:00,6.03215,6.03274,6.03135,6.03206,13000000.0
2005-08-05 15:43:00,6.03158,6.03187,6.02755,6.03025,16000000.0
2005-08-05 15:44:00,6.03124,6.0329,6.03074,6.0329,14000000.0
2005-08-05 15:45:00,6.03227,6.03394,6.03191,6.0332,15000000.0
2005-08-05 15:46:00,6.03449,6.03678,6.03449,6.03678,13000000.0
2005-08-05 15:47:00,6.03652,6.03801,6.03618,6.03801,9000000.0
2005-08-05 15:48:00,6.03823,6.0406,6.03823,6.0406,21000000.0
2005-08-05 15:49:00,6.04032,6.04116,6.03882,6.04029,23000000.0
2005-08-05 15:50:00,6.04129,6.04202,6.04048,6.04155,12000000.0
2005-08-05 15:51:00,6.04216,6.04421,6.04195,6.04317,19000000.0
2005-08-05 15:52:00,6.04378,6.04507,6.04312,6.0439,15000000.0
2005-08-05 15:53:00,6.04323,6.04444,6.04239,6.0429,14000000.0
2005-08-05 15:54:00,6.04257,6.04349,6.04147,6.04349,15000000.0
2005-08-05 15:55:00,6.045,6.04638,6.04405,6.04638,12000000.0
2005-08-05 15:56:00,6.04575,6.04603,6.04287,6.04367,18000000.0
2005-08-05 15:57:00,6.04418,6.04466,6.04354,6.04416,10000000.0
2005-08-05 15:58:00,6.04439,6.04439,6.04065,6.04184,22000000.0
2005-08-05 15:59:00,6.04175,6.04281,6.04089,6.04168,12000000.0
2005-08-05 16:00:00,6.04131,6.04131,6.03653,6.03653,12000000.0
2005-08-05 16:01:00,6.03773,6.03819,6.03606,6.03668,12000000.0
2005-08-05 16:02:00,6.03551,6.03579,6.03337,6.03579,13000000.0
2005-08-05 16:03:00,6.03641,6.0379,6.03587,6.03731,13000000.0
2005-08-05 16:04:00,6.03716,6.03793,6.03663,6.03793,11000000.0
2005-08-05 16:05:00,6.03741,6.03741,6.03527,6.03597,9000000.0
2005-08-05 16:06:00,6.0361,6.03663,6.0354,6.0357,14000000.0
2005-08-05 16:07:00,6.03598,6.0374,6.03572,6.0374,15000000.0
2005-08-05 16:08:00,6.03789,6.03802,6.03617,6.03617,15000000.0
2005-08-05 16:09:00,6.03612,6.03753,6.03431,6.03493,17000000.0
2005-08-05 16:10:00,6.03535,6.03535,6.03353,6.03446,14000000.0
2005-08-05 16:11:00,6.03374,6.03374,6.03214,6.03288,9000000.0
2005-08-05 16:12:00,6.03329,6.03402,6.03196,6.03196,15000000.0
2005-08-05 16:13:00,6.03229,6.03736,6.03229,6.03736,14000000.0
2005-08-05 16:14:00,6.0382,6.03931,6.03732,6.03931,12000000.0
2005-08-05 16:15:00,6.03997,6.03997,6.03829,6.03955,14000000.0
2005-08-05 16:16:00,6.03987,6.04169,6.03923,6.04169,13000000.0
2005-08-05 16:17:00,6.04231,6.04231,6.04007,6.04197,18000000.0
2005-08-05 16:18:00,6.04202,6.04202,6.03879,6.03879,13000000.0
2005-08-05 16:19:00,6.03807,6.04023,6.03785,6.04023,8000000.0
2005-08-05 16:20:00,6.04037,6.04217,6.0401,6.04137,13000000.0
2005-08-05 16:21:00,6.04061,6.04094,6.0397,6.04082,12000000.0
2005-08-05 16:22:00,6.04055,6.04098,6.03965,6.04023,11000000.0
2005-08-05 16:23:00,6.03901,6.03953,6.03537,6.03828,14000000.0
2005-08-05 16:24:00,6.03928,6.04007,6.0364,6.04007,15000000.0
2005-08-05 16:25:00,6.0408,6.04102,6.03937,6.04102,11000000.0
2005-08-05 16:26:00,6.04053,6.04158,6.0405,6.04151,8000000.0
2005-08-05 16:27:00,6.04167,6.04188,6.04036,6.04131,10000000.0
2005-08-05 16:28:00,6.0406,6.04106,6.0389,6.04039,15000000.0
2005-08-05 16:29:00,6.04056,6.04061,6.03985,6.04019,7000000.0
2005-08-05 16:30:00,6.0394,6.04014,6.03921,6.0396,16000000.0
2005-08-05 16:31:00,6.03906,6.04037,6.0384,6.0385,14000000.0
2005-08-05 16:32:00,6.03817,6.03864,6.03751,6.03807,7000000.0
2005-08-05 16:33:00,6.03703,6.03807,6.0362,6.0368,8000000.0
2005-08-05 16:34:00,6.03706,6.03706,6.03569,6.03651,8000000.0
2005-08-05 16:35:00,6.03641,6.03654,6.03478,6.03549,9000000.0
2005-08-05 16:36:00,6.03509,6.03509,6.03299,6.03299,13000000.0
2005-08-05 16:37:00,6.03314,6.03566,6.03314,6.03389,18000000.0
2005-08-05 16:38:00,6.03448,6.03552,6.03208,6.03548,18000000.0
2005-08-05 16:39:00,6.0354,6.03618,6.03467,6.03536,20000000.0
2005-08-05 16:40:00,6.03571,6.03739,6.03571,6.0367,13000000.0
2005-08-05 16:41:00,6.03483,6.03732,6.0347,6.03632,20000000.0
2005-08-05 16:42:00,6.03607,6.03649,6.03534,6.03564,18000000.0
2005-08-05 16:43:00,6.03543,6.03634,6.03398,6.03606,15000000.0
2005-08-05 16:44:00,6.03513,6.036,6.03482,6.03528,20000000.0
2005-08-05 16:45:00,6.03473,6.03667,6.03473,6.03647,13000000.0
2005-08-05 16:46:00,6.03665,6.03718,6.03596,6.03697,15000000.0
2005-08-05 16:47:00,6.0373,6.03832,6.03705,6.03766,8000000.0
2005-08-05 16:48:00,6.03779,6.03885,6.03727,6.03727,11000000.0
2005-08-05 16:49:00,6.03732,6.03849,6.03723,6.03803,12000000.0
2005-08-05 16:50:00,6.03738,6.0392,6.03616,6.03789,15000000.0
2005-08-05 16:51:00,6.03814,6.03908,6.0368,6.03733,18000000.0
2005-08-05 16:52:00,6.03734,6.03827,6.03683,6.03827,14000000.0
2005-08-05 16:53:00,6.03832,6.03882,6.03767,6.03877,8000000.0
2005-08-05 16:54:00,6.03952,6.04102,6.03945,6.04102,11000000.0
2005-08-05 16:55:00,6.03979,6.04021,6.03874,6.03933,12000000.0
2005-08-05 16:56:00,6.0396,6.04026,6.0391,6.0391,10000000.0
2005-08-05 16:57:00,6.03921,6.04044,6.03921,6.04044,8000000.0
2005-08-05 16:58:00,6.04011,6.04144,6.04011,6.04123,9000000.0
2005-08-05 16:59:00,6.04065,6.0426,6.04062,6.04192,13000000.0
2005-08-05 17:00:00,6.04182,6.04206,6.04089,6.04089,11000000.0
2005-08-05 17:01:00,6.04083,6.04087,6.03961,6.04034,12000000.0
2005-08-05 17:02:00,6.04074,6.04087,6.03844,6.03844,10000000.0
2005-08-05 17:03:00,6.03881,6.04041,6.0371,6.04041,16000000.0
2005-08-05 17:04:00,6.04043,6.04124,6.0399,6.04062,13000000.0
2005-08-05 17:05:00,6.04002,6.04195,6.04002,6.0416,16000000.0
2005-08-05 17:06:00,6.04191,6.04239,6.04085,6.04139,12000000.0
2005-08-05 17:07:00,6.04143,6.04167,6.04043,6.04152,8000000.0
2005-08-05 17:08:00,6.04034,6.04224,6.04025,6.04224,21000000.0
2005-08-05 17:09:00,6.04122,6.04447,6.041,6.04447,16000000.0
2005-08-05 17:10:00,6.04484,6.04795,6.0446,6.04711,11000000.0
2005-08-05 17:11:00,6.04709,6.04754,6.04603,6.04603,11000000.0
2005-08-05 17:12:00,6.04723,6.04735,6.04637,6.04637,9000000.0
2005-08-05 17:13:00,6.04541,6.04541,6.04394,6.0441,9000000.0
2005-08-05 17:14:00,6.04494,6.04637,6.04417,6.04521,17000000.0
2005-08-05 17:15:00,6.04633,6.04832,6.04609,6.04832,11000000.0
2005-08-05 17:16:00,6.04724,6.0498,6.04724,6.04808,15000000.0
2005-08-05 17:17:00,6.04825,6.04881,6.0474,6.0474,13000000.0
2005-08-05 17:18:00,6.04777,6.04802,6.0464,6.04791,15000000.0
2005-08-05 17:19:00,6.04837,6.04935,6.0478,6.0485,17000000.0
2005-08-05 17:20:00,6.04805,6.04867,6.04724,6.04821,12000000.0
2005-08-05 17:21:00,6.04788,6.04837,6.04772,6.04817,7000000.0
2005-08-05 17:22:00,6.04838,6.04907,6.0468,6.0468,14000000.0
2005-08-05 17:23:00,6.04759,6.04909,6.04711,6.04711,13000000.0
2005-08-05 17:24:00,6.04738,6.04783,6.04515,6.04515,9000000.0
2005-08-05 17:25:00,6.04483,6.04539,6.04408,6.04408,11000000.0
2005-08-05 17:26:00,6.04336,6.04336,6.04114,6.04205,16000000.0
2005-08-05 17:27:00,6.04153,6.042,6.04107,6.04128,9000000.0
2005-08-05 17:28:00,6.04093,6.0428,6.04078,6.04226,15000000.0
2005-08-05 17:29:00,6.0434,6.04371,6.04135,6.04264,11000000.0
2005-08-05 17:30:00,6.04312,6.04682,6.04131,6.04265,19000000.0
2005-08-05 17:31:00,6.04147,6.04237,6.04073,6.04237,11000000.0
2005-08-05 17:32:00,6.04326,6.04335,6.04235,6.04335,9000000.0
2005-08-05 17:33:00,6.04348,6.04512,6.04314,6.04512,10000000.0
2005-08-05 17:34:00,6.04532,6.04532,6.04398,6.04501,14000000.0
2005-08-05 17:35:00,6.04539,6.04593,6.04435,6.04541,13000000.0
2005-08-05 17:36:00,6.0455,6.04657,6.04487,6.04571,11000000.0
2005-08-05 17:37:00,6.04621,6.04624,6.04459,6.04564,15000000.0
2005-08-05 17:38:00,6.0459,6.0459,6.04386,6.04501,17000000.0
2005-08-05 17:39:00,6.04459,6.04492,6.04398,6.04451,8000000.0
2005-08-05 17:40:00,6.04515,6.04536,6.04379,6.04504,12000000.0
2005-08-05 17:41:00,6.04554,6.04607,6.04345,6.04576,21000000.0
2005-08-05 17:42:00,6.04644,6.04685,6.04502,6.04518,13000000.0
2005-08-05 17:43:00,6.04554,6.04711,6.04545,6.0471,11000000.0
2005-08-05 17:44:00,6.0466,6.04746,6.0461,6.04628,19000000.0
2005-08-05 17:45:00,6.04747,6.04819,6.04706,6.04727,10000000.0
2005-08-05 17:46:00,6.0474,6.04899,6.04689,6.04763,13000000.0
2005-08-05 17:47:00,6.04923,6.05014,6.0487,6.05007,9000000.0
2005-08-05 17:48:00,6.04915,6.04918,6.04769,6.04769,14000000.0
2005-08-05 17:49:00,6.04803,6.05036,6.04803,6.04871,14000000.0
2005-08-05 17:50:00,6.04935,6.04963,6.04774,6.04912,17000000.0
2005-08-05 17:51:00,6.04892,6.05054,6.04838,6.04921,13000000.0
2005-08-05 17:52:00,6.04798,6.04963,6.04798,6.04858,24000000.0
2005-08-05 17:53:00,6.04926,6.04993,6.04783,6.04783,16000000.0
2005-08-05 17:54:00,6.04826,6.04873,6.04767,6.04851,16000000.0
2005-08-05 17:55:00,6.04723,6.05235,6.04644,6.05235,13000000.0
2005-08-05 17:56:00,6.04996,6.04996,6.0461,6.04742,15000000.0
2005-08-05 17:57:00,6.0473,6.04778,6.04694,6.0477,10000000.0
2005-08-05 17:58:00,6.04808,6.04814,6.04704,6.04704,15000000.0
2005-08-05 17:59:00,6.04778,6.04802,6.04629,6.04629,13000000.0
2005-08-05 18:00:00,6.0471,6.04822,6.0471,6.04721,7000000.0
2005-08-05 18:01:00,6.04687,6.04836,6.0464,6.04804,18000000.0
2005-08-05 18:02:00,6.0493,6.05001,6.04887,6.04939,17000000.0
2005-08-05 18:03:00,6.04916,6.0496,6.04796,6.04851,16000000.0
2005-08-05 18:04:00,6.0484,6.04907,6.04756,6.04777,14000000.0
2005-08-05 18:05:00,6.04795,6.04795,6.04622,6.04685,13000000.0
2005-08-05 18:06:00,6.04651,6.04795,6.04651,6.04766,18000000.0
2005-08-05 18:07:00,6.04785,6.04817,6.04726,6.04795,12000000.0
2005-08-05 18:08:00,6.04744,6.04864,6.04686,6.04748,18000000.0
2005-08-05 18:09:00,6.04798,6.04848,6.04722,6.04848,12000000.0
2005-08-05 18:10:00,6.04833,6.0493,6.04767,6.04862,13000000.0
2005-08-05 18:11:00,6.04879,6.05001,6.04879,6.05001,10000000.0
2005-08-05 18:12:00,6.0501,6.05137,6.05,6.05087,11000000.0
2005-08-05 18:13:00,6.05062,6.05092,6.04902,6.05092,14000000.0
2005-08-05 18:14:00,6.05097,6.05142,6.05021,6.05142,10000000.0
2005-08-05 18:15:00,6.05212,6.05332,6.0517,6.053,10000000.0
2005-08-05 18:16:00,6.05386,6.05395,6.05233,6.05233,9000000.0
2005-08-05 18:17:00,6.05266,6.0535,6.05221,6.05251,18000000.0
2005-08-05 18:18:00,6.05282,6.05283,6.05105,6.05241,14000000.0
2005-08-05 18:19:00,6.05288,6.05299,6.052,6.05295,10000000.0
2005-08-05 18:20:00,6.0521,6.0523,6.05091,6.0523,15000000.0
2005-08-05 18:21:00,6.05252,6.05252,6.05098,6.05098,18000000.0
2005-08-05 18:22:00,6.05052,6.05205,6.05018,6.05061,14000000.0
2005-08-05 18:23:00,6.05071,6.05071,6.0485,6.04885,7000000.0
2005-08-05 18:24:00,6.04999,6.05069,6.04956,6.04976,9000000.0
2005-08-05 18:25:00,6.05022,6.05071,6.04892,6.04969,13000000.0
2005-08-05 18:26:00,6.04954,6.04999,6.04831,6.04981,16000000.0
2005-08-05 18:27:00,6.04954,6.04964,6.0482,6.04905,14000000.0
2005-08-05 18:28:00,6.04817,6.04957,6.04789,6.04807,13000000.0
2005-08-05 18:29:00,6.04783,6.04897,6.04783,6.04794,11000000.0
2005-08-05 18:30:00,6.04813,6.0493,6.04813,6.04831,16000000.0
2005-08-05 18:31:00,6.04876,6.05053,6.04876,6.04949,12000000.0
2005-08-05 18:32:00,6.04971,6.05136,6.04971,6.05136,11000000.0
2005-08-05 18:33:00,6.05094,6.05231,6.05066,6.05066,13000000.0
2005-08-05 18:34:00,6.05091,6.05144,6.05011,6.05093,13000000.0
2005-08-05 18:35:00,6.05086,6.05109,6.04953,6.05027,18000000.0
2005-08-05 18:36:00,6.05021,6.05189,6.05021,6.05189,18000000.0
2005-08-05 18:37:00,6.05185,6.05197,6.05098,6.0511,18000000.0
2005-08-05 18:38:00,6.05085,6.05146,6.05014,6.05093,11000000.0
2005-08-05 18:39:00,6.05042,6.05072,6.04982,6.05039,11000000.0
2005-08-05 18:40:00,6.05024,6.05115,6.04971,6.04971,14000000.0
2005-08-05 18:41:00,6.05003,6.05149,6.05003,6.05149,16000000.0
2005-08-05 18:42:00,6.05103,6.05129,6.05019,6.05077,14000000.0
2005-08-05 18:43:00,6.05038,6.05061,6.0495,6.05013,10000000.0
2005-08-05 18:44:00,6.04994,6.05077,6.0497,6.04977,13000000.0
2005-08-05 18:45:00,6.04985,6.04985,6.04832,6.04883,13000000.0
2005-08-05 18:46:00,6.04951,6.04951,6.04816,6.04852,12000000.0
2005-08-05 18:47:00,6.04816,6.0488,6.047,6.047,14000000.0
2005-08-05 18:48:00,6.04742,6.04851,6.04673,6.04783,15000000.0
2005-08-05 18:49:00,6.04778,6.04778,6.04668,6.04705,12000000.0
2005-08-05 18:50:00,6.04782,6.04858,6.04754,6.04858,9000000.0
2005-08-05 18:51:00,6.0476,6.04872,6.04704,6.04872,17000000.0
2005-08-05 18:52:00,6.04796,6.04809,6.04717,6.04717,9000000.0
2005-08-05 18:53:00,6.04727,6.04812,6.0466,6.0466,14000000.0
2005-08-05 18:54:00,6.04672,6.04751,6.04594,6.04594,14000000.0
2005-08-05 18:55:00,6.04645,6.04745,6.04627,6.04712,10000000.0
2005-08-05 18:56:00,6.04655,6.04765,6.04633,6.04673,16000000.0
2005-08-05 18:57:00,6.04741,6.04741,6.04614,6.0465,17000000.0
2005-08-05 18:58:00,6.04699,6.0474,6.04612,6.04618,14000000.0
2005-08-05 18:59:00,6.04565,6.04657,6.04551,6.04652,14000000.0
2005-08-05 19:00:00,6.04594,6.04735,6.0453,6.04735,15000000.0
2005-08-05 19:01:00,6.04774,6.04774,6.0467,6.04716,15000000.0
2005-08-05 19:02:00,6.04738,6.04738,6.04589,6.04723,14000000.0
2005-08-05 19:03:00,6.0473,6.04756,6.04602,6.04756,14000000.0
2005-08-05 19:04:00,6.04686,6.04837,6.04613,6.04837,12000000.0
2005-08-05 19:05:00,6.04812,6.04887,6.0466,6.04855,15000000.0
2005-08-05 19:06:00,6.04833,6.04936,6.04718,6.04826,16000000.0
2005-08-05 19:07:00,6.04794,6.04926,6.04682,6.04926,20000000.0
2005-08-05 19:08:00,6.04944,6.04944,6.04805,6.04901,8000000.0
2005-08-05 19:09:00,6.04868,6.04928,6.04769,6.04884,17000000.0
2005-08-05 19:10:00,6.04844,6.05024,6.04844,6.05024,9000000.0
2005-08-05 19:11:00,6.04941,6.04944,6.04762,6.04868,16000000.0
2005-08-05 19:12:00,6.04942,6.04944,6.04858,6.04869,13000000.0
2005-08-05 19:13:00,6.04884,6.04901,6.04848,6.04853,10000000.0
2005-08-05 19:14:00,6.04772,6.04778,6.04589,6.04616,20000000.0
2005-08-05 19:15:00,6.04796,6.04817,6.04665,6.04797,12000000.0
2005-08-05 19:16:00,6.04786,6.04794,6.04692,6.04719,8000000.0
2005-08-05 19:17:00,6.04644,6.04877,6.04644,6.04659,18000000.0
2005-08-05 19:18:00,6.04659,6.04765,6.04659,6.04736,11000000.0
2005-08-05 19:19:00,6.04753,6.04836,6.04671,6.04671,12000000.0
2005-08-05 19:20:00,6.04779,6.04779,6.04561,6.04573,14000000.0
2005-08-05 19:21:00,6.04572,6.04695,6.04572,6.04695,13000000.0
2005-08-05 19:22:00,6.04648,6.04648,6.04433,6.0447,12000000.0
2005-08-05 19:23:00,6.04392,6.04507,6.04314,6.04409,14000000.0
2005-08-05 19:24:00,6.04412,6.04516,6.04346,6.04487,19000000.0
2005-08-05 19:25:00,6.04465,6.04476,6.043,6.04425,8000000.0
2005-08-05 19:26:00,6.04433,6.04443,6.04274,6.0432,7000000.0
2005-08-05 19:27:00,6.04358,6.04462,6.04303,6.04342,20000000.0
2005-08-05 19:28:00,6.04365,6.04531,6.04355,6.04399,17000000.0
2005-08-05 19:29:00,6.04393,6.04447,6.04321,6.04333,10000000.0
2005-08-05 19:30:00,6.04334,6.04503,6.04334,6.04432,15000000.0
2005-08-05 19:31:00,6.04281,6.04463,6.04281,6.04443,11000000.0
2005-08-05 19:32:00,6.04378,6.04527,6.04378,6.04435,9000000.0
2005-08-05 19:33:00,6.04446,6.04595,6.04446,6.0448,14000000.0
2005-08-05 19:34:00,6.04463,6.04568,6.04463,6.04552,17000000.0
2005-08-05 19:35:00,6.04598,6.04617,6.04532,6.04538,8000000.0
2005-08-05 19:36:00,6.04534,6.04534,6.04429,6.04436,15000000.0
2005-08-05 19:37:00,6.04444,6.04444,6.04178,6.042,8000000.0
2005-08-05 19:38:00,6.04232,6.04251,6.04048,6.04204,15000000.0
2005-08-05 19:39:00,6.04154,6.04175,6.0407,6.04085,17000000.0
2005-08-05 19:40:00,6.03978,6.04066,6.0387,6.03987,16000000.0
2005-08-05 19:41:00,6.03993,6.04019,6.03936,6.03995,11000000.0
2005-08-05 19:42:00,6.04041,6.04208,6.03947,6.04208,15000000.0
2005-08-05 19:43:00,6.04231,6.04248,6.04073,6.04248,14000000.0
2005-08-05 19:44:00,6.04299,6.04341,6.04151,6.04158,14000000.0
2005-08-05 19:45:00,6.04157,6.04277,6.04025,6.04193,15000000.0
2005-08-05 19:46:00,6.04166,6.04207,6.0407,6.04144,15000000.0
2005-08-05 19:47:00,6.04112,6.04188,6.03994,6.04175,16000000.0
2005-08-05 19:48:00,6.0416,6.04191,6.04027,6.04091,16000000.0
2005-08-05 19:49:00,6.04073,6.04218,6.04067,6.04214,8000000.0
2005-08-05 19:50:00,6.042,6.04236,6.04162,6.04226,9000000.0
2005-08-05 19:51:00,6.04205,6.04224,6.0408,6.04098,19000000.0
2005-08-05 19:52:00,6.04157,6.04248,6.04146,6.04199,11000000.0
2005-08-05 19:53:00,6.04172,6.04283,6.0416,6.04283,14000000.0
2005-08-05 19:54:00,6.0426,6.04351,6.04202,6.04291,18000000.0
2005-08-05 19:55:00,6.0428,6.04348,6.04214,6.0434,13000000.0
2005-08-05 19:56:00,6.04302,6.04302,6.04184,6.04184,10000000.0
2005-08-05 19:57:00,6.04182,6.04363,6.04182,6.04222,16000000.0
2005-08-05 19:58:00,6.04226,6.04393,6.04226,6.04365,15000000.0
2005-08-05 19:59:00,6.04447,6.04489,6.04263,6.04355,14000000.0
2005-08-05 20:00:00,6.04291,6.04346,6.04222,6.04222,11000000.0
2005-08-05 20:01:00,6.04197,6.04368,6.04196,6.04368,24000000.0
2005-08-05 20:02:00,6.04339,6.04385,6.04221,6.04327,11000000.0
2005-08-05 20:03:00,6.04296,6.04316,6.04234,6.04267,11000000.0
2005-08-05 20:04:00,6.04266,6.04366,6.0423,6.04366,10000000.0
2005-08-05 20:05:00,6.04399,6.04399,6.04207,6.04375,17000000.0
2005-08-05 20:06:00,6.04204,6.04304,6.0419,6.04195,10000000.0
2005-08-05 20:07:00,6.04322,6.04381,6.04205,6.04381,14000000.0
2005-08-05 20:08:00,6.04302,6.04392,6.04268,6.04392,13000000.0
2005-08-05 20:09:00,6.04314,6.04449,6.04314,6.04449,11000000.0
2005-08-05 20:10:00,6.04357,6.04385,6.04287,6.04385,11000000.0
2005-08-05 20:11:00,6.04355,6.04464,6.04352,6.04374,9000000.0
2005-08-05 20:12:00,6.04392,6.04456,6.04333,6.04452,16000000.0
2005-08-05 20:13:00,6.04448,6.04448,6.04371,6.04428,11000000.0
2005-08-05 20:14:00,6.04482,6.04482,6.04277,6.04277,19000000.0
2005-08-05 20:15:00,6.04296,6.04412,6.04295,6.04385,13000000.0
2005-08-05 20:16:00,6.04405,6.04424,6.04288,6.04409,15000000.0
2005-08-05 20:17:00,6.04476,6.04505,6.04387,6.0442,8000000.0
2005-08-05 20:18:00,6.04438,6.04438,6.04285,6.04285,14000000.0
2005-08-05 20:19:00,6.0438,6.04438,6.04351,6.04415,14000000.0
2005-08-05 20:20:00,6.04306,6.04358,6.04208,6.04324,12000000.0
2005-08-05 20:21:00,6.04326,6.04346,6.0415,6.04196,9000000.0
2005-08-05 20:22:00,6.04209,6.04325,6.04176,6.04325,17000000.0
2005-08-05 20:23:00,6.04338,6.04338,6.04174,6.04174,11000000.0
2005-08-05 20:24:00,6.0432,6.0432,6.04099,6.04159,16000000.0
2005-08-05 20:25:00,6.04166,6.04169,6.04019,6.04067,11000000.0
2005-08-05 20:26:00,6.04128,6.04192,6.0408,6.04192,8000000.0
2005-08-05 20:27:00,6.04216,6.04216,6.04011,6.04054,13000000.0
2005-08-05 20:28:00,6.04181,6.04181,6.0407,6.04144,15000000.0
2005-08-05 20:29:00,6.04178,6.04212,6.04087,6.04183,16000000.0
2005-08-05 20:30:00,6.04123,6.04179,6.04063,6.04063,8000000.0
2005-08-05 20:31:00,6.04158,6.04183,6.03991,6.03999,18000000.0
2005-08-05 20:32:00,6.04031,6.04144,6.04031,6.04094,7000000.0
2005-08-05 20:33:00,6.04118,6.04182,6.04032,6.04074,13000000.0
2005-08-05 20:34:00,6.04008,6.04212,6.03988,6.04061,13000000.0
2005-08-05 20:35:00,6.04031,6.04031,6.0374,6.03841,9000000.0
2005-08-05 20:36:00,6.03813,6.03883,6.03644,6.03724,17000000.0
2005-08-05 20:37:00,6.03805,6.03946,6.03635,6.03714,14000000.0
2005-08-05 20:38:00,6.03755,6.03801,6.03614,6.03723,16000000.0
2005-08-05 20:39:00,6.03657,6.03773,6.03622,6.03645,14000000.0
2005-08-05 20:40:00,6.03646,6.03718,6.03567,6.03676,17000000.0
2005-08-05 20:41:00,6.03642,6.03738,6.03642,6.03682,16000000.0
2005-08-05 20:42:00,6.03633,6.03692,6.03564,6.03669,22000000.0
2005-08-05 20:43:00,6.03696,6.03747,6.03559,6.03719,18000000.0
2005-08-05 20:44:00,6.03642,6.03747,6.03573,6.03719,16000000.0
2005-08-05 20:45:00,6.03573,6.03706,6.03542,6.03542,8000000.0
2005-08-05 20:46:00,6.03564,6.03629,6.03473,6.03565,19000000.0
2005-08-05 20:47:00,6.03563,6.03692,6.03519,6.03638,12000000.0
2005-08-05 20:48:00,6.03656,6.03668,6.03515,6.03578,9000000.0
2005-08-05 20:49:00,6.03587,6.03637,6.03504,6.03599,19000000.0
2005-08-05 20:50:00,6.03584,6.0369,6.03507,6.036,15000000.0
2005-08-05 20:51:00,6.03626,6.03663,6.03554,6.03642,9000000.0
2005-08-05 20:52:00,6.03651,6.03718,6.03616,6.03706,11000000.0
2005-08-05 20:53:00,6.03653,6.03714,6.03578,6.03689,15000000.0
2005-08-05 20:54:00,6.03711,6.03718,6.03606,6.03718,12000000.0
2005-08-05 20:55:00,6.03726,6.03772,6.03663,6.03725,18000000.0
2005-08-05 20:56:00,6.03623,6.03797,6.03623,6.03661,12000000.0
2005-08-05 20:57:00,6.03683,6.03813,6.03634,6.03634,13000000.0
2005-08-05 20:58:00,6.03709,6.03788,6.03675,6.03788,11000000.0
2005-08-05 20:59:00,6.03783,6.03783,6.03626,6.03665,11000000.0
2005-08-05 21:00:00,6.03645,6.03747,6.03609,6.03747,17000000.0
2005-08-05 21:01:00,6.03742,6.03757,6.0359,6.03757,10000000.0
2005-08-05 21:02:00,6.03686,6.03707,6.03621,6.03637,8000000.0
2005-08-05 21:03:00,6.0362,6.0367,6.03494,6.03554,19000000.0
2005-08-05 21:04:00,6.03496,6.03575,6.03471,6.03518,18000000.0
2005-08-05 21:05:00,6.03514,6.03619,6.03445,6.03615,14000000.0
2005-08-05 21:06:00,6.03556,6.03681,6.03524,6.03622,12000000.0
2005-08-05 21:07:00,6.03654,6.03654,6.03511,6.03538,10000000.0
2005-08-05 21:08:00,6.03536,6.03575,6.03461,6.03546,14000000.0
2005-08-05 21:09:00,6.03597,6.03612,6.03424,6.03524,16000000.0
2005-08-05 21:10:00,6.03534,6.03602,6.03511,6.03521,15000000.0
2005-08-05 21:11:00,6.03503,6.03559,6.03484,6.03549,13000000.0
2005-08-05 21:12:00,6.03534,6.03578,6.03445,6.035,10000000.0
2005-08-05 21:13:00,6.03476,6.03569,6.0346,6.03501,14000000.0
2005-08-05 21:14:00,6.03543,6.03576,6.03438,6.03438,10000000.0
2005-08-05 21:15:00,6.03425,6.03599,6.03425,6.03572,15000000.0
2005-08-05 21:16:00,6.03589,6.03589,6.03489,6.03543,11000000.0
2005-08-05 21:17:00,6.03617,6.03617,6.03494,6.03602,13000000.0
2005-08-05 21:18:00,6.0361,6.0363,6.03494,6.0363,17000000.0
2005-08-05 21:19:00,6.03689,6.03718,6.03556,6.03682,12000000.0
2005-08-05 21:20:00,6.03641,6.03662,6.03573,6.03648,14000000.0
2005-08-05 21:21:00,6.03627,6.03675,6.03595,6.0362,11000000.0
2005-08-05 21:22:00,6.03652,6.03694,6.03598,6.03694,9000000.0
2005-08-05 21:23:00,6.03624,6.03743,6.03578,6.03743,7000000.0
2005-08-05 21:24:00,6.03702,6.03722,6.03643,6.03661,11000000.0
2005-08-05 21:25:00,6.03677,6.03697,6.03621,6.03656,7000000.0
2005-08-05 21:26:00,6.03663,6.03782,6.03604,6.03695,13000000.0
2005-08-05 21:27:00,6.03758,6.03787,6.03668,6.03786,11000000.0
2005-08-05 21:28:00,6.03855,6.03865,6.03771,6.03778,15000000.0
2005-08-05 21:29:00,6.03809,6.03825,6.03722,6.0378,12000000.0
2005-08-05 21:30:00,6.03612,6.03795,6.03612,6.03758,10000000.0
2005-08-05 21:31:00,6.03726,6.03773,6.03632,6.03633,10000000.0
2005-08-05 21:32:00,6.03638,6.03717,6.03616,6.03621,12000000.0
2005-08-05 21:33:00,6.03614,6.03741,6.03614,6.03656,19000000.0
2005-08-05 21:34:00,6.03701,6.03789,6.03701,6.03717,8000000.0
2005-08-05 21:35:00,6.03727,6.0389,6.03706,6.03848,20000000.0
2005-08-05 21:36:00,6.03862,6.03903,6.03785,6.03853,19000000.0
2005-08-05 21:37:00,6.03875,6.03922,6.0373,6.03922,19000000.0
2005-08-05 21:38:00,6.03933,6.03955,6.03784,6.03955,13000000.0
2005-08-05 21:39:00,6.03803,6.03929,6.03757,6.03929,17000000.0
2005-08-05 21:40:00,6.03907,6.03925,6.03822,6.03886,7000000.0
2005-08-05 21:41:00,6.03792,6.03853,6.03733,6.03853,11000000.0
2005-08-05 21:42:00,6.0389,6.03912,6.03703,6.03889,18000000.0
2005-08-05 21:43:00,6.03872,6.03888,6.03779,6.03784,13000000.0
2005-08-05 21:44:00,6.03702,6.03761,6.03615,6.03737,16000000.0
2005-08-05 21:45:00,6.03679,6.03706,6.03628,6.03706,11000000.0
2005-08-05 21:46:00,6.03597,6.0363,6.03497,6.03497,13000000.0
2005-08-05 21:47:00,6.03624,6.03685,6.03578,6.03685,13000000.0
2005-08-05 21:48:00,6.03674,6.03674,6.03545,6.03647,17000000.0
2005-08-05 21:49:00,6.03618,6.03618,6.03417,6.03417,8000000.0
2005-08-05 21:50:00,6.03491,6.03652,6.03491,6.03652,11000000.0
2005-08-05 21:51:00,6.03514,6.03591,6.0348,6.03542,13000000.0
2005-08-05 21:52:00,6.03563,6.03663,6.03495,6.03564,13000000.0
2005-08-05 21:53:00,6.03584,6.0365,6.03479,6.03479,14000000.0
2005-08-05 21:54:00,6.03401,6.03553,6.03401,6.03515,11000000.0
2005-08-05 21:55:00,6.03516,6.03614,6.03495,6.03614,17000000.0
2005-08-05 21:56:00,6.0358,6.03591,6.0341,6.03471,12000000.0
2005-08-05 21:57:00,6.03526,6.03547,6.03317,6.03366,16000000.0
2005-08-05 21:58:00,6.03407,6.03456,6.03376,6.0341,9000000.0
2005-08-05 21:59:00,6.03436,6.03494,6.03379,6.03486,18000000.0
2005-08-05 22:00:00,6.03487,6.0356,6.03374,6.03389,13000000.0
2005-08-05 22:01:00,6.03399,6.03428,6.03304,6.03304,11000000.0
2005-08-05 22:02:00,6.03469,6.03469,6.0326,6.0326,17000000.0
2005-08-05 22:03:00,6.03232,6.03361,6.03232,6.03289,23000000.0
2005-08-05 22:04:00,6.03295,6.03417,6.03251,6.03318,15000000.0
2005-08-05 22:05:00,6.03244,6.0334,6.03231,6.03231,14000000.0
2005-08-05 22:06:00,6.03245,6.03386,6.03245,6.03386,15000000.0
2005-08-05 22:07:00,6.03368,6.03378,6.03223,6.03249,9000000.0
2005-08-05 22:08:00,6.03222,6.03267,6.03161,6.03186,18000000.0
2005-08-05 22:09:00,6.03204,6.03263,6.03189,6.03228,11000000.0
2005-08-05 22:10:00,6.03142,6.03253,6.03112,6.03133,7000000.0
2005-08-05 22:11:00,6.03207,6.03237,6.03135,6.03135,8000000.0
2005-08-05 22:12:00,6.03093,6.03292,6.03093,6.03292,16000000.0
2005-08-05 22:13:00,6.03147,6.03322,6.03137,6.03322,24000000.0
2005-08-05 22:14:00,6.03232,6.03339,6.0323,6.03339,9000000.0
2005-08-05 22:15:00,6.03253,6.033,6.03236,6.033,10000000.0
2005-08-05 22:16:00,6.03353,6.03353,6.03208,6.03305,13000000.0
2005-08-05 22:17:00,6.03299,6.03309,6.03179,6.03207,20000000.0
2005-08-05 22:18:00,6.0325,6.03275,6.03157,6.03198,11000000.0
2005-08-05 22:19:00,6.0324,6.03331,6.03152,6.0318,15000000.0
2005-08-05 22:20:00,6.03198,6.03309,6.03198,6.03246,16000000.0
2005-08-05 22:21:00,6.03295,6.03337,6.03203,6.03245,12000000.0
2005-08-05 22:22:00,6.03233,6.03409,6.03233,6.03269,14000000.0
2005-08-05 22:23:00,6.03276,6.03292,6.03216,6.03222,11000000.0
2005-08-05 22:24:00,6.03379,6.03379,6.03222,6.03277,16000000.0
2005-08-05 22:25:00,6.0332,6.03331,6.0321,6.03329,14000000.0
2005-08-05 22:26:00,6.0332,6.0332,6.0324,6.0324,10000000.0
2005-08-05 22:27:00,6.0317,6.03231,6.03165,6.0318,14000000.0
2005-08-05 22:28:00,6.03142,6.03272,6.03127,6.03231,12000000.0
2005-08-05 22:29:00,6.03269,6.03385,6.03174,6.03369,13000000.0
2005-08-05 22:30:00,6.03367,6.03419,6.03224,6.03357,8000000.0
2005-08-05 22:31:00,6.03391,6.03393,6.0328,6.0328,11000000.0
2005-08-05 22:32:00,6.03363,6.0339,6.0328,6.03325,20000000.0
2005-08-05 22:33:00,6.03373,6.03436,6.03173,6.03436,11000000.0
2005-08-05 22:34:00,6.03425,6.03425,6.03304,6.03334,10000000.0
2005-08-05 22:35:00,6.03311,6.03339,6.03225,6.03235,13000000.0
2005-08-05 22:36:00,6.03227,6.03374,6.03227,6.03321,9000000.0
2005-08-05 22:37:00,6.03215,6.03318,6.03148,6.03183,13000000.0
2005-08-05 22:38:00,6.03139,6.03236,6.03139,6.03169,9000000.0
2005-08-05 22:39:00,6.03116,6.03173,6.03046,6.03173,12000000.0
2005-08-05 22:40:00,6.03231,6.03283,6.03175,6.03229,9000000.0
2005-08-05 22:41:00,6.03226,6.03333,6.03226,6.033,14000000.0
2005-08-05 22:42:00,6.03364,6.03368,6.03257,6.03265,13000000.0
2005-08-05 22:43:00,6.03134,6.03322,6.03134,6.03322,12000000.0
2005-08-05 22:44:00,6.03308,6.03309,6.03203,6.03309,15000000.0
2005-08-05 22:45:00,6.03231,6.03308,6.03175,6.03216,13000000.0
2005-08-05 22:46:00,6.0325,6.03335,6.03159,6.03204,14000000.0
2005-08-05 22:47:00,6.0326,6.03261,6.03174,6.03205,15000000.0
2005-08-05 22:48:00,6.03244,6.03344,6.03244,6.03285,13000000.0
2005-08-05 22:49:00,6.03248,6.03297,6.03132,6.03213,13000000.0
2005-08-05 22:50:00,6.03231,6.03275,6.03162,6.03263,15000000.0
2005-08-05 22:51:00,6.03267,6.03286,6.03135,6.03259,14000000.0
2005-08-05 22:52:00,6.03184,6.0327,6.03161,6.03211,9000000.0
2005-08-05 22:53:00,6.03275,6.03398,6.03251,6.03267,15000000.0
2005-08-05 22:54:00,6.03343,6.03437,6.03329,6.03371,17000000.0
2005-08-05 22:55:00,6.03297,6.03356,6.03206,6.03356,16000000.0
2005-08-05 22:56:00,6.03355,6.03365,6.03222,6.03222,13000000.0
2005-08-05 22:57:00,6.03203,6.03349,6.032,6.03286,8000000.0
2005-08-05 22:58:00,6.03225,6.03351,6.03225,6.03351,8000000.0
2005-08-05 22:59:00,6.03338,6.03371,6.03185,6.0322,19000000.0
2005-08-08 02:00:00,6.04347,6.04375,6.04194,6.04265,16000000.0
2005-08-08 02:01:00,6.04155,6.04289,6.04154,6.04289,21000000.0
2005-08-08 02:02:00,6.04284,6.04289,6.04194,6.04207,10000000.0
2005-08-08 02:03:00,6.04185,6.04199,6.04087,6.04087,8000000.0
2005-08-08 02:04:00,6.0411,6.0411,6.03879,6.04031,14000000.0
2005-08-08 02:05:00,6.04051,6.04051,6.03886,6.03937,14000000.0
2005-08-08 02:06:00,6.03971,6.03983,6.03822,6.03977,15000000.0
2005-08-08 02:07:00,6.03844,6.0394,6.03812,6.03859,10000000.0
2005-08-08 02:08:00,6.03828,6.03828,6.03668,6.03779,16000000.0
2005-08-08 02:09:00,6.03738,6.03863,6.03738,6.03756,18000000.0
2005-08-08 02:10:00,6.03729,6.03894,6.03729,6.03894,16000000.0
2005-08-08 02:11:00,6.03928,6.03928,6.03795,6.03795,14000000.0
2005-08-08 02:12:00,6.03807,6.03904,6.03807,6.03851,10000000.0
2005-08-08 02:13:00,6.03887,6.04126,6.03887,6.04126,15000000.0
2005-08-08 02:14:00,6.04077,6.04122,6.04017,6.04122,19000000.0
2005-08-08 02:15:00,6.04108,6.04125,6.03975,6.04008,12000000.0
2005-08-08 02:16:00,6.03982,6.04138,6.03982,6.04138,18000000.0
2005-08-08 02:17:00,6.04021,6.04127,6.03993,6.04065,14000000.0
2005-08-08 02:18:00,6.04033,6.04133,6.03919,6.03963,12000000.0
2005-08-08 02:19:00,6.03868,6.04056,6.03859,6.03997,14000000.0
2005-08-08 02:20:00,6.03858,6.04005,6.03853,6.03853,13000000.0
2005-08-08 02:21:00,6.0383,6.03968,6.0382,6.0382,15000000.0
2005-08-08 02:22:00,6.03802,6.03964,6.03802,6.03814,13000000.0
2005-08-08 02:23:00,6.03837,6.03981,6.03829,6.03981,16000000.0
2005-08-08 02:24:00,6.03986,6.03986,6.03819,6.03905,17000000.0
2005-08-08 02:25:00,6.03846,6.03914,6.03762,6.03802,10000000.0
2005-08-08 02:26:00,6.03818,6.03904,6.03796,6.03836,13000000.0
2005-08-08 02:27:00,6.0393,6.03996,6.0393,6.03996,7000000.0
2005-08-08 02:28:00,6.04037,6.04052,6.04017,6.04017,9000000.0
2005-08-08 02:29:00,6.04021,6.04021,6.03863,6.03863,20000000.0
2005-08-08 02:30:00,6.03825,6.03896,6.03792,6.03876,11000000.0
2005-08-08 02:31:00,6.03815,6.03946,6.038,6.03946,9000000.0
2005-08-08 02:32:00,6.03921,6.03929,6.03719,6.03719,13000000.0
2005-08-08 02:33:00,6.03702,6.03845,6.03702,6.03816,14000000.0
2005-08-08 02:34:00,6.03809,6.03821,6.03659,6.03697,17000000.0
2005-08-08 02:35:00,6.03655,6.03731,6.036,6.03618,15000000.0
2005-08-08 02:36:00,6.03628,6.0379,6.03612,6.0379,14000000.0
2005-08-08 02:37:00,6.0385,6.03857,6.03697,6.03697,13000000.0
2005-08-08 02:38:00,6.03705,6.03865,6.03705,6.03865,14000000.0
2005-08-08 02:39:00,6.03874,6.03874,6.03778,6.03853,15000000.0
2005-08-08 02:40:00,6.03736,6.03867,6.0372,6.03843,12000000.0
2005-08-08 02:41:00,6.03895,6.03897,6.0383,6.03877,13000000.0
2005-08-08 02:42:00,6.03875,6.03939,6.03845,6.03856,16000000.0
2005-08-08 02:43:00,6.03851,6.03904,6.0376,6.03808,18000000.0
2005-08-08 02:44:00,6.03839,6.0394,6.03811,6.03933,10000000.0
2005-08-08 02:45:00,6.03969,6.03969,6.03807,6.03889,14000000.0
2005-08-08 02:46:00,6.03868,6.03972,6.03833,6.03952,18000000.0
2005-08-08 02:47:00,6.03917,6.04009,6.03889,6.03916,17000000.0
2005-08-08 02:48:00,6.0391,6.03991,6.03909,6.03969,7000000.0
2005-08-08 02:49:00,6.04021,6.04021,6.03789,6.03789,13000000.0
2005-08-08 02:50:00,6.03802,6.03994,6.03802,6.03818,14000000.0
2005-08-08 02:51:00,6.03876,6.03909,6.03746,6.03876,15000000.0
2005-08-08 02:52:00,6.03912,6.0394,6.038,6.03834,15000000.0
2005-08-08 02:53:00,6.03892,6.03974,6.03844,6.03844,9000000.0
2005-08-08 02:54:00,6.03882,6.03939,6.03823,6.03939,13000000.0
2005-08-08 02:55:00,6.03868,6.03868,6.03711,6.03765,11000000.0
2005-08-08 02:56:00,6.03792,6.03913,6.03723,6.03878,18000000.0
2005-08-08 02:57:00,6.03821,6.03821,6.03645,6.03769,13000000.0
2005-08-08 02:58:00,6.03833,6.03859,6.0373,6.03819,9000000.0
2005-08-08 02:59:00,6.03742,6.03826,6.03684,6.03784,14000000.0
2005-08-08 03:00:00,6.03769,6.03801,6.03692,6.03734,11000000.0
2005-08-08 03:01:00,6.03661,6.03796,6.03612,6.03796,11000000.0
2005-08-08 03:02:00,6.03772,6.03772,6.03676,6.03753,11000000.0
2005-08-08 03:03:00,6.03718,6.03718,6.03579,6.0366,23000000.0
2005-08-08 03:04:00,6.0367,6.03722,6.03644,6.03696,11000000.0
2005-08-08 03:05:00,6.03739,6.03767,6.03659,6.03727,17000000.0
2005-08-08 03:06:00,6.03716,6.03772,6.03672,6.03751,9000000.0
2005-08-08 03:07:00,6.03856,6.03866,6.03755,6.0382,15000000.0
2005-08-08 03:08:00,6.03847,6.03865,6.03752,6.03752,12000000.0
2005-08-08 03:09:00,6.0374,6.03893,6.0374,6.03837,15000000.0
2005-08-08 03:10:00,6.03825,6.03846,6.03722,6.03722,19000000.0
2005-08-08 03:11:00,6.03751,6.03895,6.03751,6.03895,15000000.0
2005-08-08 03:12:00,6.03899,6.04002,6.03831,6.03831,18000000.0
2005-08-08 03:13:00,6.03759,6.04045,6.03759,6.04045,18000000.0
2005-08-08 03:14:00,6.03969,6.04043,6.03948,6.03963,10000000.0
2005-08-08 03:15:00,6.04043,6.04181,6.04014,6.04161,7000000.0
2005-08-08 03:16:00,6.0405,6.04139,6.04024,6.04139,8000000.0
2005-08-08 03:17:00,6.04088,6.04212,6.04057,6.04212,10000000.0
2005-08-08 03:18:00,6.04184,6.04184,6.04072,6.04141,15000000.0
2005-08-08 03:19:00,6.04183,6.04239,6.04125,6.0422,10000000.0
2005-08-08 03:20:00,6.04263,6.04297,6.04169,6.04246,16000000.0
2005-08-08 03:21:00,6.04221,6.04291,6.04203,6.04291,11000000.0
2005-08-08 03:22:00,6.04305,6.04305,6.04229,6.04281,10000000.0
2005-08-08 03:23:00,6.04374,6.04473,6.04311,6.04353,12000000.0
2005-08-08 03:24:00,6.04305,6.04431,6.04305,6.04385,13000000.0
2005-08-08 03:25:00,6.04443,6.04445,6.04335,6.0441,11000000.0
2005-08-08 03:26:00,6.044,6.04443,6.04279,6.04442,13000000.0
2005-08-08 03:27:00,6.04357,6.04469,6.04327,6.04346,14000000.0
2005-08-08 03:28:00,6.04325,6.04468,6.04325,6.04344,18000000.0
2005-08-08 03:29:00,6.04444,6.04463,6.04388,6.04432,15000000.0
2005-08-08 03:30:00,6.04403,6.04442,6.04275,6.04275,10000000.0
2005-08-08 03:31:00,6.04294,6.04495,6.04294,6.04454,13000000.0
2005-08-08 03:32:00,6.04453,6.04467,6.04292,6.04398,16000000.0
2005-08-08 03:33:00,6.04369,6.04499,6.04355,6.04499,13000000.0
2005-08-08 03:34:00,6.04459,6.04459,6.04279,6.04349,16000000.0
2005-08-08 03:35:00,6.04442,6.04455,6.04331,6.044,10000000.0
2005-08-08 03:36:00,6.04424,6.04477,6.04369,6.04429,11000000.0
2005-08-08 03:37:00,6.04433,6.04471,6.04355,6.04443,13000000.0
2005-08-08 03:38:00,6.04487,6.04491,6.04337,6.04491,13000000.0
2005-08-08 03:39:00,6.0449,6.0449,6.04279,6.04317,13000000.0
2005-08-08 03:40:00,6.04308,6.04313,6.04179,6.04313,12000000.0
2005-08-08 03:41:00,6.04232,6.04256,6.04107,6.04162,16000000.0
2005-08-08 03:42:00,6.04195,6.04202,6.04106,6.04129,21000000.0
2005-08-08 03:43:00,6.04183,6.04224,6.04125,6.04216,18000000.0
2005-08-08 03:44:00,6.04234,6.04234,6.04038,6.04038,15000000.0
2005-08-08 03:45:00,6.04155,6.04179,6.0404,6.04064,9000000.0
2005-08-08 03:46:00,6.04055,6.04106,6.03963,6.03977,8000000.0
2005-08-08 03:47:00,6.04158,6.04221,6.04068,6.04189,11000000.0
2005-08-08 03:48:00,6.04282,6.04282,6.04115,6.04151,9000000.0
2005-08-08 03:49:00,6.04178,6.04241,6.04101,6.04157,16000000.0
2005-08-08 03:50:00,6.04157,6.04263,6.04093,6.04098,19000000.0
2005-08-08 03:51:00,6.0407,6.04155,6.04064,6.04081,9000000.0
2005-08-08 03:52:00,6.04241,6.04257,6.04117,6.04166,19000000.0
2005-08-08 03:53:00,6.04258,6.04283,6.04166,6.04185,10000000.0
2005-08-08 03:54:00,6.04221,6.04255,6.041,6.04233,17000000.0
2005-08-08 03:55:00,6.04225,6.04313,6.04155,6.04261,16000000.0
2005-08-08 03:56:00,6.04262,6.0428,6.04165,6.0428,7000000.0
2005-08-08 03:57:00,6.04256,6.04264,6.04157,6.04174,11000000.0
2005-08-08 03:58:00,6.04073,6.04244,6.04073,6.04244,12000000.0
2005-08-08 03:59:00,6.04281,6.04287,6.04158,6.04158,17000000.0
2005-08-08 04:00:00,6.04213,6.04215,6.04119,6.04215,12000000.0
2005-08-08 04:01:00,6.04199,6.04223,6.04076,6.04111,16000000.0
2005-08-08 04:02:00,6.04046,6.0408,6.03957,6.04025,14000000.0
2005-08-08 04:03:00,6.04066,6.04161,6.04037,6.04056,12000000.0
2005-08-08 04:04:00,6.04035,6.04144,6.03992,6.04108,16000000.0
2005-08-08 04:05:00,6.0409,6.0409,6.03966,6.04014,13000000.0
2005-08-08 04:06:00,6.03976,6.04088,6.03973,6.04012,16000000.0
2005-08-08 04:07:00,6.03977,6.0406,6.03919,6.03919,13000000.0
2005-08-08 04:08:00,6.03928,6.04049,6.03893,6.03995,14000000.0
2005-08-08 04:09:00,6.03984,6.04033,6.03939,6.04014,10000000.0
2005-08-08 04:10:00,6.0401,6.04115,6.03908,6.0408,12000000.0
2005-08-08 04:11:00,6.04114,6.04135,6.04,6.04,14000000.0
2005-08-08 04:12:00,6.03981,6.04113,6.03981,6.04055,19000000.0
2005-08-08 04:13:00,6.04076,6.04124,6.0397,6.04124,20000000.0
2005-08-08 04:14:00,6.04163,6.04163,6.03979,6.04107,12000000.0
2005-08-08 04:15:00,6.04082,6.04155,6.04065,6.04066,8000000.0
2005-08-08 04:16:00,6.04059,6.04161,6.04003,6.0405,13000000.0
2005-08-08 04:17:00,6.04091,6.0411,6.03986,6.04073,15000000.0
2005-08-08 04:18:00,6.04018,6.04146,6.04018,6.04038,9000000.0
2005-08-08 04:19:00,6.04012,6.04261,6.03981,6.04261,12000000.0
2005-08-08 04:20:00,6.04232,6.04244,6.04182,6.04244,9000000.0
2005-08-08 04:21:00,6.04272,6.04273,6.04103,6.04173,17000000.0
2005-08-08 04:22:00,6.04035,6.04139,6.04035,6.04129,14000000.0
2005-08-08 04:23:00,6.04161,6.04182,6.0405,6.04076,10000000.0
2005-08-08 04:24:00,6.04108,6.04243,6.04108,6.04156,12000000.0
2005-08-08 04:25:00,6.04127,6.0417,6.0407,6.04085,10000000.0
2005-08-08 04:26:00,6.04133,6.04265,6.04107,6.04265,7000000.0
2005-08-08 04:27:00,6.04166,6.0427,6.04166,6.0427,15000000.0
2005-08-08 04:28:00,6.04305,6.04321,6.04294,6.04315,7000000.0
2005-08-08 04:29:00,6.04292,6.04302,6.04268,6.04288,14000000.0
2005-08-08 04:30:00,6.04268,6.04268,6.04165,6.04257,11000000.0
2005-08-08 04:31:00,6.04281,6.04326,6.04209,6.04263,15000000.0
2005-08-08 04:32:00,6.04275,6.04275,6.04111,6.04261,17000000.0
2005-08-08 04:33:00,6.04258,6.04325,6.04237,6.04325,14000000.0
2005-08-08 04:34:00,6.04327,6.04327,6.04147,6.04147,9000000.0
2005-08-08 04:35:00,6.04165,6.04331,6.04165,6.04331,12000000.0
2005-08-08 04:36:00,6.04331,6.04331,6.04137,6.04263,12000000.0
2005-08-08 04:37:00,6.04138,6.04243,6.041,6.04104,12000000.0
2005-08-08 04:38:00,6.04145,6.04298,6.04145,6.04298,11000000.0
2005-08-08 04:39:00,6.04321,6.04321,6.04196,6.04234,17000000.0
2005-08-08 04:40:00,6.04268,6.04268,6.04214,6.04258,9000000.0
2005-08-08 04:41:00,6.04301,6.04306,6.04237,6.04303,10000000.0
2005-08-08 04:42:00,6.04301,6.04301,6.04164,6.04164,8000000.0
2005-08-08 04:43:00,6.04287,6.04367,6.04216,6.04367,18000000.0
2005-08-08 04:44:00,6.04192,6.04359,6.04192,6.04359,9000000.0
2005-08-08 04:45:00,6.04381,6.04386,6.04316,6.04386,9000000.0
2005-08-08 04:46:00,6.04318,6.04318,6.04156,6.04167,16000000.0
2005-08-08 04:47:00,6.04263,6.04271,6.04184,6.04208,12000000.0
2005-08-08 04:48:00,6.0416,6.04277,6.04103,6.04209,10000000.0
2005-08-08 04:49:00,6.04242,6.0428,6.04159,6.04159,16000000.0
2005-08-08 04:50:00,6.04185,6.04214,6.04115,6.04128,16000000.0
2005-08-08 04:51:00,6.04131,6.04235,6.04131,6.04188,20000000.0
2005-08-08 04:52:00,6.04135,6.04135,6.03928,6.04044,13000000.0
2005-08-08 04:53:00,6.03941,6.04059,6.03927,6.04046,11000000.0
2005-08-08 04:54:00,6.04055,6.04055,6.03946,6.03988,11000000.0
2005-08-08 04:55:00,6.03916,6.04064,6.03916,6.04031,12000000.0
2005-08-08 04:56:00,6.04102,6.04177,6.03995,6.04177,16000000.0
2005-08-08 04:57:00,6.04014,6.04042,6.03885,6.04033,7000000.0
2005-08-08 04:58:00,6.03956,6.04099,6.03893,6.04083,13000000.0
2005-08-08 04:59:00,6.04072,6.04289,6.04072,6.04174,17000000.0
2005-08-08 05:00:00,6.04192,6.04381,6.04192,6.04374,10000000.0
2005-08-08 05:01:00,6.04372,6.04372,6.04178,6.04318,13000000.0
2005-08-08 05:02:00,6.04296,6.04317,6.04162,6.04259,18000000.0
2005-08-08 05:03:00,6.04286,6.04373,6.04286,6.04373,9000000.0
2005-08-08 05:04:00,6.044,6.04411,6.04386,6.04386,12000000.0
2005-08-08 05:05:00,6.04253,6.04341,6.04212,6.04262,10000000.0
2005-08-08 05:06:00,6.04239,6.04249,6.04112,6.04175,20000000.0
2005-08-08 05:07:00,6.04086,6.04212,6.0403,6.04067,10000000.0
2005-08-08 05:08:00,6.03999,6.0417,6.03999,6.04163,17000000.0
2005-08-08 05:09:00,6.04209,6.04278,6.04116,6.04278,15000000.0
2005-08-08 05:10:00,6.04228,6.04229,6.04079,6.04129,10000000.0
2005-08-08 05:11:00,6.04109,6.042,6.04098,6.04119,16000000.0
2005-08-08 05:12:00,6.04177,6.04255,6.04177,6.04237,7000000.0
2005-08-08 05:13:00,6.04202,6.04202,6.03959,6.03959,12000000.0
2005-08-08 05:14:00,6.03972,6.04172,6.03972,6.04168,14000000.0
2005-08-08 05:15:00,6.04159,6.04234,6.04078,6.04173,16000000.0
2005-08-08 05:16:00,6.04174,6.04284,6.04153,6.04284,15000000.0
2005-08-08 05:17:00,6.04264,6.04264,6.04125,6.04125,10000000.0
2005-08-08 05:18:00,6.04096,6.04257,6.04096,6.04257,13000000.0
2005-08-08 05:19:00,6.04278,6.04339,6.04211,6.0426,13000000.0
2005-08-08 05:20:00,6.0436,6.04378,6.04259,6.0427,20000000.0
2005-08-08 05:21:00,6.04279,6.04347,6.04279,6.04303,9000000.0
2005-08-08 05:22:00,6.04349,6.04349,6.04228,6.04247,17000000.0
2005-08-08 05:23:00,6.04262,6.04351,6.04184,6.04184,14000000.0
2005-08-08 05:24:00,6.04155,6.04392,6.04155,6.04246,19000000.0
2005-08-08 05:25:00,6.04191,6.04191,6.04029,6.04029,13000000.0
2005-08-08 05:26:00,6.04068,6.04192,6.04068,6.04147,13000000.0
2005-08-08 05:27:00,6.04158,6.04183,6.04074,6.04074,13000000.0
2005-08-08 05:28:00,6.04249,6.04249,6.0412,6.0412,10000000.0
2005-08-08 05:29:00,6.04124,6.04158,6.04052,6.04158,17000000.0
2005-08-08 05:30:00,6.04146,6.04167,6.04091,6.04104,21000000.0
2005-08-08 05:31:00,6.04135,6.04228,6.04135,6.04225,13000000.0
2005-08-08 05:32:00,6.04232,6.0425,6.04148,6.0422,16000000.0
2005-08-08 05:33:00,6.04197,6.04203,6.04091,6.04134,13000000.0
2005-08-08 05:34:00,6.04007,6.0409,6.03982,6.0409,13000000.0
2005-08-08 05:35:00,6.0414,6.0414,6.04056,6.04056,14000000.0
2005-08-08 05:36:00,6.042,6.04213,6.0407,6.04117,18000000.0
2005-08-08 05:37:00,6.04114,6.04177,6.04009,6.04124,12000000.0
2005-08-08 05:38:00,6.04036,6.04069,6.03948,6.03972,13000000.0
2005-08-08 05:39:00,6.04066,6.04196,6.04061,6.04132,21000000.0
2005-08-08 05:40:00,6.04151,6.04176,6.04057,6.04104,14000000.0
2005-08-08 05:41:00,6.04099,6.04217,6.04053,6.04164,13000000.0
2005-08-08 05:42:00,6.04151,6.04185,6.04072,6.04072,8000000.0
2005-08-08 05:43:00,6.04069,6.04122,6.04,6.04066,13000000.0
2005-08-08 05:44:00,6.04084,6.04161,6.04065,6.04136,13000000.0
2005-08-08 05:45:00,6.0413,6.0413,6.03904,6.03904,24000000.0
2005-08-08 05:46:00,6.03935,6.04132,6.03935,6.04132,14000000.0
2005-08-08 05:47:00,6.04127,6.04127,6.0404,6.0405,11000000.0
2005-08-08 05:48:00,6.04146,6.04242,6.0414,6.04242,18000000.0
2005-08-08 05:49:00,6.04176,6.04242,6.04119,6.04224,10000000.0
2005-08-08 05:50:00,6.0411,6.04235,6.04089,6.04235,10000000.0
2005-08-08 05:51:00,6.04241,6.04344,6.04231,6.04344,11000000.0
2005-08-08 05:52:00,6.04232,6.04372,6.0421,6.04289,19000000.0
2005-08-08 05:53:00,6.04325,6.04384,6.04233,6.04384,15000000.0
2005-08-08 05:54:00,6.04356,6.04356,6.04207,6.04298,7000000.0
2005-08-08 05:55:00,6.04294,6.04322,6.04164,6.04322,12000000.0
2005-08-08 05:56:00,6.04244,6.04244,6.04045,6.04161,16000000.0
2005-08-08 05:57:00,6.04208,6.04304,6.04178,6.04241,11000000.0
2005-08-08 05:58:00,6.04174,6.04244,6.04079,6.04197,22000000.0
2005-08-08 05:59:00,6.04162,6.04211,6.04115,6.04163,9000000.0
2005-08-08 06:00:00,6.043,6.043,6.042,6.0424,17000000.0
2005-08-08 06:01:00,6.04212,6.04276,6.04102,6.04153,18000000.0
2005-08-08 06:02:00,6.04315,6.04318,6.04292,6.04308,18000000.0
2005-08-08 06:03:00,6.04288,6.04334,6.04288,6.04326,16000000.0
2005-08-08 06:04:00,6.04251,6.04255,6.04162,6.04164,8000000.0
2005-08-08 06:05:00,6.0418,6.04299,6.04161,6.04299,10000000.0
2005-08-08 06:06:00,6.04271,6.04388,6.04165,6.04265,27000000.0
2005-08-08 06:07:00,6.04244,6.04324,6.04209,6.04216,17000000.0
2005-08-08 06:08:00,6.04152,6.04297,6.04152,6.04191,14000000.0
2005-08-08 06:09:00,6.0426,6.04278,6.04114,6.042,13000000.0
2005-08-08 06:10:00,6.04195,6.04247,6.0409,6.04235,14000000.0
2005-08-08 06:11:00,6.04213,6.04213,6.04079,6.04126,16000000.0
2005-08-08 06:12:00,6.0417,6.04245,6.04164,6.04243,17000000.0
2005-08-08 06:13:00,6.04232,6.04236,6.04057,6.04126,14000000.0
2005-08-08 06:14:00,6.04053,6.0411,6.04006,6.04054,12000000.0
2005-08-08 06:15:00,6.03981,6.03991,6.03758,6.0382,13000000.0
2005-08-08 06:16:00,6.03841,6.04032,6.03841,6.03948,14000000.0
2005-08-08 06:17:00,6.03887,6.03987,6.03833,6.03833,11000000.0
2005-08-08 06:18:00,6.03785,6.03785,6.03563,6.03563,12000000.0
2005-08-08 06:19:00,6.03601,6.0378,6.03578,6.03654,19000000.0
2005-08-08 06:20:00,6.03654,6.03738,6.03599,6.036,11000000.0
2005-08-08 06:21:00,6.03556,6.03659,6.0348,6.0348,9000000.0
2005-08-08 06:22:00,6.03626,6.0378,6.03625,6.0378,22000000.0
2005-08-08 06:23:00,6.03722,6.03843,6.03665,6.03781,18000000.0
2005-08-08 06:24:00,6.03744,6.03759,6.03628,6.03628,8000000.0
2005-08-08 06:25:00,6.03551,6.03695,6.03551,6.03658,9000000.0
2005-08-08 06:26:00,6.03693,6.03792,6.03617,6.03684,13000000.0
2005-08-08 06:27:00,6.03788,6.03788,6.03703,6.03781,15000000.0
2005-08-08 06:28:00,6.03808,6.03897,6.03777,6.03839,18000000.0
2005-08-08 06:29:00,6.03822,6.03959,6.0378,6.0378,16000000.0
2005-08-08 06:30:00,6.03835,6.03991,6.03835,6.03926,10000000.0
2005-08-08 06:31:00,6.03905,6.04085,6.03905,6.04036,13000000.0
2005-08-08 06:32:00,6.04091,6.04127,6.04013,6.04127,10000000.0
2005-08-08 06:33:00,6.04113,6.04119,6.03985,6.03985,10000000.0
2005-08-08 06:34:00,6.04081,6.04145,6.03931,6.03931,15000000.0
2005-08-08 06:35:00,6.03896,6.0409,6.03896,6.04071,13000000.0
2005-08-08 06:36:00,6.04141,6.04223,6.03971,6.03971,23000000.0
2005-08-08 06:37:00,6.03981,6.04045,6.0394,6.0394,11000000.0
2005-08-08 06:38:00,6.04001,6.04533,6.03951,6.04404,17000000.0
2005-08-08 06:39:00,6.0441,6.0441,6.04252,6.04361,8000000.0
2005-08-08 06:40:00,6.04382,6.04506,6.04319,6.04506,15000000.0
2005-08-08 06:41:00,6.0447,6.04482,6.04306,6.04313,15000000.0
2005-08-08 06:42:00,6.04148,6.04379,6.04148,6.04364,16000000.0
2005-08-08 06:43:00,6.0446,6.0453,6.04415,6.04482,12000000.0
2005-08-08 06:44:00,6.04283,6.04417,6.04263,6.04303,13000000.0
2005-08-08 06:45:00,6.04178,6.04201,6.03782,6.03978,14000000.0
2005-08-08 06:46:00,6.03972,6.04083,6.03936,6.04035,12000000.0
2005-08-08 06:47:00,6.03923,6.04102,6.03923,6.04054,11000000.0
2005-08-08 06:48:00,6.04079,6.04222,6.04024,6.04024,15000000.0
2005-08-08 06:49:00,6.04135,6.04182,6.04037,6.04182,17000000.0
2005-08-08 06:50:00,6.04079,6.04106,6.03969,6.04035,13000000.0
2005-08-08 06:51:00,6.04104,6.04186,6.04088,6.04141,8000000.0
2005-08-08 06:52:00,6.04185,6.04263,6.04094,6.04259,14000000.0
2005-08-08 06:53:00,6.04301,6.04301,6.04196,6.04287,13000000.0
2005-08-08 06:54:00,6.04245,6.04245,6.04033,6.04113,8000000.0
2005-08-08 06:55:00,6.04013,6.04104,6.03914,6.03914,10000000.0
2005-08-08 06:56:00,6.04074,6.04166,6.03986,6.04088,11000000.0
2005-08-08 06:57:00,6.04059,6.0421,6.04051,6.04126,17000000.0
2005-08-08 06:58:00,6.04158,6.04246,6.04093,6.04093,12000000.0
2005-08-08 06:59:00,6.04216,6.04296,6.04146,6.04296,14000000.0
2005-08-08 07:00:00,6.04356,6.04356,6.04156,6.04245,11000000.0
2005-08-08 07:01:00,6.04254,6.04317,6.04218,6.043,10000000.0
2005-08-08 07:02:00,6.04377,6.04381,6.04277,6.0434,14000000.0
2005-08-08 07:03:00,6.0432,6.04432,6.04299,6.04421,7000000.0
2005-08-08 07:04:00,6.0432,6.04516,6.04251,6.04457,16000000.0
2005-08-08 07:05:00,6.04479,6.04602,6.04406,6.04586,15000000.0
2005-08-08 07:06:00,6.04691,6.04738,6.0459,6.04631,16000000.0
2005-08-08 07:07:00,6.04697,6.04732,6.04592,6.04706,12000000.0
2005-08-08 07:08:00,6.04682,6.04898,6.04682,6.04898,8000000.0
2005-08-08 07:09:00,6.04815,6.04888,6.04769,6.04849,8000000.0
2005-08-08 07:10:00,6.04914,6.04995,6.04815,6.04967,16000000.0
2005-08-08 07:11:00,6.04973,6.04973,6.04816,6.04927,17000000.0
2005-08-08 07:12:00,6.04835,6.04855,6.0469,6.04836,20000000.0
2005-08-08 07:13:00,6.04784,6.04816,6.04647,6.04809,18000000.0
2005-08-08 07:14:00,6.04738,6.04768,6.04649,6.04717,11000000.0
2005-08-08 07:15:00,6.04713,6.04845,6.04704,6.04795,18000000.0
2005-08-08 07:16:00,6.04811,6.04864,6.04679,6.04799,18000000.0
2005-08-08 07:17:00,6.04895,6.04919,6.0474,6.04783,12000000.0
2005-08-08 07:18:00,6.04764,6.04847,6.04701,6.048,18000000.0
2005-08-08 07:19:00,6.04846,6.04896,6.04731,6.0486,14000000.0
2005-08-08 07:20:00,6.0486,6.04895,6.04762,6.04778,18000000.0
2005-08-08 07:21:00,6.04817,6.05021,6.04813,6.04958,13000000.0
2005-08-08 07:22:00,6.05116,6.05177,6.05032,6.05098,14000000.0
2005-08-08 07:23:00,6.05084,6.05123,6.04935,6.04935,15000000.0
2005-08-08 07:24:00,6.05079,6.05108,6.04968,6.05099,16000000.0
2005-08-08 07:25:00,6.05207,6.05207,6.05005,6.05078,15000000.0
2005-08-08 07:26:00,6.05087,6.05087,6.04892,6.04962,13000000.0
2005-08-08 07:27:00,6.04964,6.04964,6.04781,6.04922,12000000.0
2005-08-08 07:28:00,6.04805,6.04805,6.04615,6.04736,22000000.0
2005-08-08 07:29:00,6.04874,6.04894,6.04722,6.0482,16000000.0
2005-08-08 07:30:00,6.04804,6.04826,6.04665,6.04665,14000000.0
2005-08-08 07:31:00,6.04572,6.04807,6.04572,6.04747,13000000.0
2005-08-08 07:32:00,6.04789,6.04883,6.04773,6.04883,9000000.0
2005-08-08 07:33:00,6.0486,6.0486,6.04714,6.04767,7000000.0
2005-08-08 07:34:00,6.04711,6.04779,6.04601,6.04601,18000000.0
2005-08-08 07:35:00,6.04597,6.04694,6.04597,6.04694,9000000.0
2005-08-08 07:36:00,6.04713,6.04743,6.04533,6.04742,13000000.0
2005-08-08 07:37:00,6.04711,6.048,6.04628,6.048,11000000.0
2005-08-08 07:38:00,6.04755,6.04755,6.04543,6.04543,11000000.0
2005-08-08 07:39:00,6.04516,6.04662,6.04516,6.04548,19000000.0
2005-08-08 07:40:00,6.04503,6.04606,6.04503,6.04555,11000000.0
2005-08-08 07:41:00,6.04571,6.04674,6.04528,6.04528,7000000.0
2005-08-08 07:42:00,6.04544,6.04682,6.04544,6.04657,13000000.0
2005-08-08 07:43:00,6.0472,6.0476,6.04579,6.04672,14000000.0
2005-08-08 07:44:00,6.04682,6.04739,6.04589,6.04653,10000000.0
2005-08-08 07:45:00,6.0464,6.04708,6.04594,6.04661,8000000.0
2005-08-08 07:46:00,6.04686,6.04698,6.04595,6.04614,13000000.0
2005-08-08 07:47:00,6.04705,6.04705,6.04391,6.04468,15000000.0
2005-08-08 07:48:00,6.04508,6.04508,6.0438,6.04427,13000000.0
2005-08-08 07:49:00,6.04409,6.04506,6.04338,6.04448,10000000.0
2005-08-08 07:50:00,6.04615,6.04697,6.0453,6.04693,17000000.0
2005-08-08 07:51:00,6.04631,6.04631,6.04493,6.04622,16000000.0
2005-08-08 07:52:00,6.04645,6.04709,6.04526,6.04709,13000000.0
2005-08-08 07:53:00,6.04742,6.04764,6.04648,6.04723,10000000.0
2005-08-08 07:54:00,6.04631,6.04787,6.04631,6.04715,11000000.0
2005-08-08 07:55:00,6.04828,6.04828,6.0463,6.04722,12000000.0
2005-08-08 07:56:00,6.04774,6.04889,6.04729,6.04794,13000000.0
2005-08-08 07:57:00,6.04786,6.04848,6.04786,6.04824,8000000.0
2005-08-08 07:58:00,6.04806,6.04806,6.04653,6.04801,14000000.0
2005-08-08 07:59:00,6.04794,6.04794,6.04599,6.04605,15000000.0
2005-08-08 08:00:00,6.04556,6.04627,6.04533,6.04598,10000000.0
2005-08-08 08:01:00,6.04609,6.04611,6.04482,6.04611,13000000.0
2005-08-08 08:02:00,6.04613,6.04613,6.04482,6.04519,14000000.0
2005-08-08 08:03:00,6.04512,6.04549,6.04422,6.04549,12000000.0
2005-08-08 08:04:00,6.0453,6.0464,6.04441,6.04638,16000000.0
2005-08-08 08:05:00,6.04615,6.04749,6.04606,6.04629,14000000.0
2005-08-08 08:06:00,6.04685,6.0472,6.04594,6.04666,19000000.0
2005-08-08 08:07:00,6.04614,6.04744,6.04614,6.04744,19000000.0
2005-08-08 08:08:00,6.0477,6.04819,6.04697,6.04819,11000000.0
2005-08-08 08:09:00,6.04849,6.04849,6.04707,6.04726,10000000.0
2005-08-08 08:10:00,6.04724,6.04873,6.04724,6.04799,16000000.0
2005-08-08 08:11:00,6.04861,6.04861,6.04698,6.04787,9000000.0
2005-08-08 08:12:00,6.04794,6.0493,6.04762,6.04888,10000000.0
2005-08-08 08:13:00,6.0486,6.04909,6.04735,6.04814,11000000.0
2005-08-08 08:14:00,6.04556,6.0467,6.04509,6.04509,12000000.0
2005-08-08 08:15:00,6.04539,6.04615,6.04519,6.04581,15000000.0
2005-08-08 08:16:00,6.04608,6.04713,6.04561,6.04608,14000000.0
2005-08-08 08:17:00,6.04549,6.04682,6.04496,6.04682,10000000.0
2005-08-08 08:18:00,6.04756,6.04924,6.04645,6.04924,9000000.0
2005-08-08 08:19:00,6.04896,6.04896,6.04711,6.04731,11000000.0
2005-08-08 08:20:00,6.04748,6.04796,6.04661,6.04795,11000000.0
2005-08-08 08:21:00,6.04774,6.04788,6.04653,6.04788,20000000.0
2005-08-08 08:22:00,6.04776,6.04796,6.04616,6.04715,8000000.0
2005-08-08 08:23:00,6.04663,6.04729,6.04526,6.04687,12000000.0
2005-08-08 08:24:00,6.04737,6.04769,6.04564,6.04652,13000000.0
2005-08-08 08:25:00,6.04724,6.04829,6.04643,6.04755,12000000.0
2005-08-08 08:26:00,6.04737,6.04851,6.04657,6.048,13000000.0
2005-08-08 08:27:00,6.04757,6.04835,6.04671,6.04671,11000000.0
2005-08-08 08:28:00,6.04605,6.04696,6.04561,6.0466,8000000.0
2005-08-08 08:29:00,6.04608,6.04678,6.045,6.04586,12000000.0
2005-08-08 08:30:00,6.04526,6.0455,6.04428,6.0455,11000000.0
2005-08-08 08:31:00,6.045,6.04549,6.04465,6.04493,10000000.0
2005-08-08 08:32:00,6.04519,6.04642,6.04499,6.04583,13000000.0
2005-08-08 08:33:00,6.04613,6.04663,6.04536,6.04536,11000000.0
2005-08-08 08:34:00,6.04581,6.04705,6.04539,6.04642,17000000.0
2005-08-08 08:35:00,6.04684,6.0469,6.04643,6.0469,11000000.0
2005-08-08 08:36:00,6.04652,6.04682,6.04603,6.04682,10000000.0
2005-08-08 08:37:00,6.04628,6.04628,6.04507,6.04587,9000000.0
2005-08-08 08:38:00,6.04583,6.04679,6.04389,6.04389,18000000.0
2005-08-08 08:39:00,6.04528,6.04545,6.0444,6.04539,8000000.0
2005-08-08 08:40:00,6.04561,6.04581,6.0452,6.04581,7000000.0
2005-08-08 08:41:00,6.04566,6.04573,6.04371,6.04371,16000000.0
2005-08-08 08:42:00,6.04331,6.04576,6.04331,6.04529,14000000.0
2005-08-08 08:43:00,6.04561,6.04679,6.04462,6.04594,12000000.0
2005-08-08 08:44:00,6.0458,6.04707,6.04561,6.04707,9000000.0
2005-08-08 08:45:00,6.04624,6.04629,6.04552,6.04596,18000000.0
2005-08-08 08:46:00,6.04612,6.04722,6.0461,6.04719,14000000.0
2005-08-08 08:47:00,6.04756,6.04756,6.04584,6.04631,18000000.0
2005-08-08 08:48:00,6.04662,6.04662,6.04498,6.04582,12000000.0
2005-08-08 08:49:00,6.04479,6.04516,6.04322,6.04333,14000000.0
2005-08-08 08:50:00,6.04352,6.04478,6.0427,6.04339,16000000.0
2005-08-08 08:51:00,6.04314,6.04506,6.04314,6.04449,21000000.0
2005-08-08 08:52:00,6.04425,6.04623,6.04425,6.04545,20000000.0
2005-08-08 08:53:00,6.04555,6.04624,6.04522,6.04624,7000000.0
2005-08-08 08:54:00,6.04621,6.04669,6.04379,6.04379,17000000.0
2005-08-08 08:55:00,6.04357,6.04592,6.04357,6.04592,12000000.0
2005-08-08 08:56:00,6.04574,6.04646,6.04409,6.04409,17000000.0
2005-08-08 08:57:00,6.04379,6.04562,6.04373,6.04429,16000000.0
2005-08-08 08:58:00,6.04427,6.04479,6.04335,6.04335,12000000.0
2005-08-08 08:59:00,6.04275,6.04434,6.04253,6.04434,13000000.0
2005-08-08 09:00:00,6.0438,6.0438,6.04209,6.04362,17000000.0
2005-08-08 09:01:00,6.04403,6.04454,6.04284,6.04284,13000000.0
2005-08-08 09:02:00,6.04222,6.04283,6.04222,6.04283,8000000.0
2005-08-08 09:03:00,6.0432,6.04353,6.0422,6.04264,16000000.0
2005-08-08 09:04:00,6.04229,6.04229,6.0406,6.0406,8000000.0
2005-08-08 09:05:00,6.04191,6.04195,6.04062,6.0418,11000000.0
2005-08-08 09:06:00,6.04017,6.04159,6.0399,6.04002,10000000.0
2005-08-08 09:07:00,6.03911,6.03927,6.03798,6.03798,10000000.0
2005-08-08 09:08:00,6.03807,6.03966,6.03766,6.03966,19000000.0
2005-08-08 09:09:00,6.03845,6.03977,6.03845,6.03885,16000000.0
2005-08-08 09:10:00,6.0379,6.03904,6.0377,6.0377,8000000.0
2005-08-08 09:11:00,6.03741,6.03791,6.03632,6.03683,11000000.0
2005-08-08 09:12:00,6.03712,6.03773,6.0362,6.03759,16000000.0
2005-08-08 09:13:00,6.03736,6.03787,6.03647,6.03752,15000000.0
2005-08-08 09:14:00,6.0381,6.03853,6.03751,6.03804,17000000.0
2005-08-08 09:15:00,6.03839,6.03855,6.03665,6.03665,12000000.0
2005-08-08 09:16:00,6.03667,6.0375,6.03587,6.03587,14000000.0
2005-08-08 09:17:00,6.0371,6.0371,6.03565,6.03597,14000000.0
2005-08-08 09:18:00,6.03646,6.03653,6.03467,6.03542,18000000.0
2005-08-08 09:19:00,6.03563,6.03667,6.03563,6.03667,14000000.0
2005-08-08 09:20:00,6.0369,6.0369,6.03547,6.03599,18000000.0
2005-08-08 09:21:00,6.03623,6.03733,6.0361,6.03693,17000000.0
2005-08-08 09:22:00,6.03699,6.03727,6.03538,6.03727,13000000.0
2005-08-08 09:23:00,6.03701,6.03721,6.03513,6.03628,12000000.0
2005-08-08 09:24:00,6.03683,6.03753,6.03632,6.03753,14000000.0
2005-08-08 09:25:00,6.03738,6.03766,6.03675,6.03766,9000000.0
2005-08-08 09:26:00,6.03724,6.03724,6.03561,6.03715,13000000.0
2005-08-08 09:27:00,6.03715,6.03715,6.03596,6.03613,13000000.0
2005-08-08 09:28:00,6.03627,6.03713,6.03548,6.03636,19000000.0
2005-08-08 09:29:00,6.03632,6.03632,6.03403,6.03444,14000000.0
2005-08-08 09:30:00,6.03445,6.03445,6.03204,6.03309,15000000.0
2005-08-08 09:31:00,6.03154,6.03332,6.031,6.03332,11000000.0
2005-08-08 09:32:00,6.03262,6.03287,6.03137,6.03164,16000000.0
2005-08-08 09:33:00,6.03191,6.03214,6.03119,6.03204,9000000.0
2005-08-08 09:34:00,6.03236,6.03499,6.031,6.03172,18000000.0
2005-08-08 09:35:00,6.0312,6.03142,6.02966,6.0305,14000000.0
2005-08-08 09:36:00,6.03055,6.03201,6.03055,6.03189,16000000.0
2005-08-08 09:37:00,6.03157,6.03238,6.0308,6.03194,20000000.0
2005-08-08 09:38:00,6.0327,6.03316,6.03158,6.03286,19000000.0
2005-08-08 09:39:00,6.03184,6.03302,6.03128,6.03253,16000000.0
2005-08-08 09:40:00,6.03288,6.03314,6.03238,6.03311,12000000.0
2005-08-08 09:41:00,6.03283,6.03283,6.02974,6.03033,18000000.0
2005-08-08 09:42:00,6.02837,6.02971,6.02767,6.02767,16000000.0
2005-08-08 09:43:00,6.0282,6.0282,6.02644,6.02738,15000000.0
2005-08-08 09:44:00,6.0279,6.02832,6.02719,6.02719,13000000.0
2005-08-08 09:45:00,6.02813,6.03179,6.02737,6.02818,13000000.0
2005-08-08 09:46:00,6.02758,6.02821,6.02676,6.02804,17000000.0
2005-08-08 09:47:00,6.02815,6.02927,6.02745,6.02813,13000000.0
2005-08-08 09:48:00,6.02799,6.02816,6.02386,6.0245,16000000.0
2005-08-08 09:49:00,6.02502,6.02529,6.02379,6.02435,17000000.0
2005-08-08 09:50:00,6.02498,6.02511,6.024,6.02466,12000000.0
2005-08-08 09:51:00,6.02428,6.02446,6.02258,6.02442,16000000.0
2005-08-08 09:52:00,6.02568,6.0262,6.02444,6.02499,16000000.0
2005-08-08 09:53:00,6.02515,6.02597,6.0246,6.02573,15000000.0
2005-08-08 09:54:00,6.02504,6.02571,6.0239,6.02509,15000000.0
2005-08-08 09:55:00,6.02579,6.02613,6.02435,6.025,15000000.0
2005-08-08 09:56:00,6.02461,6.02527,6.02325,6.02468,17000000.0
2005-08-08 09:57:00,6.02563,6.02725,6.02563,6.02652,12000000.0
2005-08-08 09:58:00,6.02616,6.02718,6.025,6.02613,14000000.0
2005-08-08 09:59:00,6.02625,6.02652,6.02539,6.02636,10000000.0
2005-08-08 10:00:00,6.02679,6.02698,6.02543,6.02572,11000000.0
2005-08-08 10:01:00,6.0262,6.02732,6.0256,6.02707,24000000.0
2005-08-08 10:02:00,6.02653,6.02744,6.026,6.026,14000000.0
2005-08-08 10:03:00,6.02628,6.02798,6.02628,6.02781,16000000.0
2005-08-08 10:04:00,6.02719,6.02907,6.02719,6.02862,10000000.0
2005-08-08 10:05:00,6.02868,6.02883,6.02744,6.02859,10000000.0
2005-08-08 10:06:00,6.02717,6.02767,6.02585,6.02585,9000000.0
2005-08-08 10:07:00,6.02667,6.02775,6.02626,6.02633,11000000.0
2005-08-08 10:08:00,6.02658,6.02834,6.02655,6.02776,9000000.0
2005-08-08 10:09:00,6.02834,6.02858,6.02731,6.0276,11000000.0
2005-08-08 10:10:00,6.02768,6.02841,6.0269,6.02778,15000000.0
2005-08-08 10:11:00,6.02834,6.02974,6.02834,6.02974,16000000.0
2005-08-08 10:12:00,6.02801,6.02979,6.02801,6.02979,19000000.0
2005-08-08 10:13:00,6.02964,6.02964,6.02858,6.02858,9000000.0
2005-08-08 10:14:00,6.03032,6.03152,6.02854,6.03152,11000000.0
2005-08-08 10:15:00,6.03155,6.03156,6.03017,6.03017,8000000.0
2005-08-08 10:16:00,6.02972,6.03007,6.02825,6.02885,17000000.0
2005-08-08 10:17:00,6.02885,6.02927,6.02737,6.02831,16000000.0
2005-08-08 10:18:00,6.02872,6.02954,6.02765,6.02924,16000000.0
2005-08-08 10:19:00,6.02891,6.02895,6.0279,6.02873,17000000.0
2005-08-08 10:20:00,6.02852,6.02892,6.02773,6.0287,16000000.0
2005-08-08 10:21:00,6.02925,6.02925,6.02777,6.02817,7000000.0
2005-08-08 10:22:00,6.02896,6.02896,6.02777,6.02854,10000000.0
2005-08-08 10:23:00,6.0285,6.02915,6.02779,6.02816,14000000.0
2005-08-08 10:24:00,6.02778,6.02977,6.02778,6.02977,13000000.0
2005-08-08 10:25:00,6.03015,6.03015,6.0283,6.02901,12000000.0
2005-08-08 10:26:00,6.02903,6.02911,6.02807,6.02818,11000000.0
2005-08-08 10:27:00,6.02835,6.02865,6.02718,6.0284,13000000.0
2005-08-08 10:28:00,6.02898,6.02909,6.02792,6.02909,13000000.0
2005-08-08 10:29:00,6.02922,6.02932,6.02802,6.02863,11000000.0
2005-08-08 10:30:00,6.02874,6.02874,6.02712,6.02733,9000000.0
2005-08-08 10:31:00,6.02783,6.02783,6.02515,6.02683,16000000.0
2005-08-08 10:32:00,6.02461,6.02629,6.02461,6.02625,9000000.0
2005-08-08 10:33:00,6.0256,6.0272,6.0256,6.02636,12000000.0
2005-08-08 10:34:00,6.02618,6.02788,6.02617,6.02697,11000000.0
2005-08-08 10:35:00,6.02753,6.0296,6.02753,6.02923,17000000.0
2005-08-08 10:36:00,6.02866,6.02866,6.02741,6.02791,10000000.0
2005-08-08 10:37:00,6.028,6.02894,6.02745,6.0275,15000000.0
2005-08-08 10:38:00,6.02752,6.02817,6.02709,6.02774,17000000.0
2005-08-08 10:39:00,6.02744,6.02793,6.02659,6.02712,13000000.0
2005-08-08 10:40:00,6.02728,6.02801,6.02576,6.02576,10000000.0
2005-08-08 10:41:00,6.02629,6.0269,6.02542,6.02664,15000000.0
2005-08-08 10:42:00,6.02529,6.02598,6.02459,6.02542,12000000.0
2005-08-08 10:43:00,6.02423,6.02571,6.0236,6.02571,13000000.0
2005-08-08 10:44:00,6.02575,6.02575,6.02423,6.02423,12000000.0
2005-08-08 10:45:00,6.02436,6.02513,6.02351,6.02452,13000000.0
2005-08-08 10:46:00,6.0252,6.02547,6.02447,6.02491,13000000.0
2005-08-08 10:47:00,6.02563,6.02603,6.02497,6.02521,7000000.0
2005-08-08 10:48:00,6.0256,6.02571,6.02406,6.02524,12000000.0
2005-08-08 10:49:00,6.0249,6.02503,6.02447,6.025,10000000.0
2005-08-08 10:50:00,6.02528,6.026,6.02485,6.02538,14000000.0
2005-08-08 10:51:00,6.02448,6.02717,6.02448,6.02598,11000000.0
2005-08-08 10:52:00,6.02633,6.02662,6.02525,6.02532,20000000.0
2005-08-08 10:53:00,6.02645,6.02645,6.02497,6.02547,9000000.0
2005-08-08 10:54:00,6.0253,6.02636,6.02455,6.0262,18000000.0
2005-08-08 10:55:00,6.02574,6.02574,6.02443,6.02531,10000000.0
2005-08-08 10:56:00,6.02577,6.02611,6.02443,6.02611,11000000.0
2005-08-08 10:57:00,6.02592,6.0264,6.02573,6.02619,8000000.0
2005-08-08 10:58:00,6.02597,6.02652,6.02507,6.02507,10000000.0
2005-08-08 10:59:00,6.02537,6.02706,6.02537,6.02634,10000000.0
2005-08-08 11:00:00,6.02634,6.02689,6.02551,6.02627,15000000.0
2005-08-08 11:01:00,6.02532,6.02532,6.02374,6.02499,12000000.0
2005-08-08 11:02:00,6.02582,6.02628,6.02539,6.02579,8000000.0
2005-08-08 11:03:00,6.02528,6.02574,6.02418,6.0248,11000000.0
2005-08-08 11:04:00,6.02485,6.02527,6.02447,6.02454,15000000.0
2005-08-08 11:05:00,6.02473,6.02485,6.02299,6.02485,17000000.0
2005-08-08 11:06:00,6.02518,6.02559,6.02323,6.02558,12000000.0
2005-08-08 11:07:00,6.02446,6.02469,6.02254,6.02254,11000000.0
2005-08-08 11:08:00,6.02217,6.02261,6.02086,6.02096,22000000.0
2005-08-08 11:09:00,6.02088,6.02148,6.01985,6.02053,9000000.0
2005-08-08 11:10:00,6.02141,6.02141,6.01939,6.02007,16000000.0
2005-08-08 11:11:00,6.01995,6.02122,6.01972,6.02076,7000000.0
2005-08-08 11:12:00,6.02199,6.02199,6.01968,6.01985,15000000.0
2005-08-08 11:13:00,6.02099,6.021,6.0192,6.01993,11000000.0
2005-08-08 11:14:00,6.02073,6.02144,6.01976,6.01999,18000000.0
2005-08-08 11:15:00,6.02048,6.02119,6.0198,6.0198,11000000.0
2005-08-08 11:16:00,6.01977,6.01992,6.01865,6.01988,13000000.0
2005-08-08 11:17:00,6.01957,6.02051,6.01836,6.01979,13000000.0
2005-08-08 11:18:00,6.02006,6.02039,6.01864,6.02039,9000000.0
2005-08-08 11:19:00,6.02097,6.02246,6.02095,6.0219,17000000.0
2005-08-08 11:20:00,6.02088,6.02143,6.01822,6.02108,14000000.0
2005-08-08 11:21:00,6.0217,6.02283,6.02093,6.02268,14000000.0
2005-08-08 11:22:00,6.02176,6.02182,6.02039,6.02112,22000000.0
2005-08-08 11:23:00,6.02189,6.02267,6.02163,6.02267,8000000.0
2005-08-08 11:24:00,6.02266,6.02266,6.02121,6.02184,18000000.0
2005-08-08 11:25:00,6.02185,6.02309,6.02158,6.02229,9000000.0
2005-08-08 11:26:00,6.02173,6.02247,6.0211,6.02145,15000000.0
2005-08-08 11:27:00,6.02138,6.02201,6.02118,6.02186,10000000.0
2005-08-08 11:28:00,6.02134,6.02159,6.0193,6.01996,13000000.0
2005-08-08 11:29:00,6.01998,6.02099,6.01912,6.01912,17000000.0
2005-08-08 11:30:00,6.01895,6.02102,6.01895,6.02102,13000000.0
2005-08-08 11:31:00,6.02032,6.02063,6.01834,6.02063,12000000.0
2005-08-08 11:32:00,6.02026,6.02026,6.01852,6.01902,20000000.0
2005-08-08 11:33:00,6.01891,6.01996,6.01864,6.01948,16000000.0
2005-08-08 11:34:00,6.01917,6.01953,6.01881,6.01944,13000000.0
2005-08-08 11:35:00,6.0196,6.02444,6.01785,6.01785,14000000.0
2005-08-08 11:36:00,6.01794,6.01801,6.01668,6.01668,11000000.0
2005-08-08 11:37:00,6.01667,6.01848,6.01667,6.01718,16000000.0
2005-08-08 11:38:00,6.01726,6.01848,6.01691,6.01819,8000000.0
2005-08-08 11:39:00,6.01775,6.018,6.01693,6.01794,11000000.0
2005-08-08 11:40:00,6.01851,6.01853,6.01681,6.01728,12000000.0
2005-08-08 11:41:00,6.01771,6.01829,6.01696,6.0177,10000000.0
2005-08-08 11:42:00,6.01811,6.01811,6.01667,6.01708,10000000.0
2005-08-08 11:43:00,6.01722,6.0176,6.01604,6.01641,17000000.0
2005-08-08 11:44:00,6.0163,6.01742,6.01618,6.01682,15000000.0
2005-08-08 11:45:00,6.01679,6.01694,6.0159,6.01687,16000000.0
2005-08-08 11:46:00,6.01632,6.01655,6.01608,6.01608,7000000.0
2005-08-08 11:47:00,6.01645,6.01824,6.01645,6.01701,16000000.0
2005-08-08 11:48:00,6.01742,6.01947,6.01726,6.01842,13000000.0
2005-08-08 11:49:00,6.01866,6.01924,6.01816,6.01838,10000000.0
2005-08-08 11:50:00,6.01833,6.01899,6.01772,6.01855,12000000.0
2005-08-08 11:51:00,6.01741,6.01887,6.01741,6.01887,14000000.0
2005-08-08 11:52:00,6.01866,6.01921,6.01801,6.019,18000000.0
2005-08-08 11:53:00,6.01853,6.01905,6.01765,6.01819,16000000.0
2005-08-08 11:54:00,6.01854,6.01897,6.01785,6.01897,8000000.0
2005-08-08 11:55:00,6.01919,6.01985,6.01842,6.01919,8000000.0
2005-08-08 11:56:00,6.01979,6.01992,6.0189,6.01953,8000000.0
2005-08-08 11:57:00,6.02036,6.02074,6.01906,6.02041,11000000.0
2005-08-08 11:58:00,6.01918,6.02018,6.01832,6.01832,14000000.0
2005-08-08 11:59:00,6.01843,6.02013,6.01817,6.01817,11000000.0
2005-08-08 12:00:00,6.0186,6.01925,6.01718,6.01822,15000000.0
2005-08-08 12:01:00,6.0175,6.01761,6.01615,6.01706,13000000.0
2005-08-08 12:02:00,6.01733,6.01804,6.017,6.01766,15000000.0
2005-08-08 12:03:00,6.01781,6.01843,6.01721,6.01786,11000000.0
2005-08-08 12:04:00,6.01724,6.0184,6.01695,6.01799,9000000.0
2005-08-08 12:05:00,6.01769,6.01889,6.01747,6.01793,9000000.0
2005-08-08 12:06:00,6.01734,6.01844,6.0172,6.01844,15000000.0
2005-08-08 12:07:00,6.01858,6.01879,6.01667,6.01879,11000000.0
2005-08-08 12:08:00,6.01967,6.01992,6.01873,6.01992,8000000.0
2005-08-08 12:09:00,6.02056,6.02076,6.01898,6.02059,18000000.0
2005-08-08 12:10:00,6.01958,6.02004,6.01884,6.01897,14000000.0
2005-08-08 12:11:00,6.01933,6.01982,6.0187,6.01892,9000000.0
2005-08-08 12:12:00,6.01874,6.01956,6.01859,6.01951,18000000.0
2005-08-08 12:13:00,6.01954,6.01964,6.01858,6.01915,12000000.0
2005-08-08 12:14:00,6.01942,6.02023,6.01866,6.02023,10000000.0
2005-08-08 12:15:00,6.02012,6.02022,6.01932,6.02,8000000.0
2005-08-08 12:16:00,6.02076,6.02076,6.01898,6.01898,14000000.0
2005-08-08 12:17:00,6.01867,6.019,6.01804,6.01804,13000000.0
2005-08-08 12:18:00,6.0183,6.01843,6.01786,6.01843,10000000.0
2005-08-08 12:19:00,6.01853,6.01859,6.01743,6.01816,11000000.0
2005-08-08 12:20:00,6.0178,6.01806,6.01761,6.01774,8000000.0
2005-08-08 12:21:00,6.01782,6.01882,6.01745,6.01845,20000000.0
2005-08-08 12:22:00,6.01844,6.01972,6.01694,6.01794,14000000.0
2005-08-08 12:23:00,6.01829,6.01863,6.01734,6.01818,11000000.0
2005-08-08 12:24:00,6.01892,6.01892,6.01766,6.01775,17000000.0
2005-08-08 12:25:00,6.0178,6.0188,6.0178,6.0187,12000000.0
2005-08-08 12:26:00,6.01861,6.01861,6.01796,6.01797,7000000.0
2005-08-08 12:27:00,6.01815,6.01855,6.01734,6.01734,7000000.0
2005-08-08 12:28:00,6.01763,6.01886,6.0173,6.01747,19000000.0
2005-08-08 12:29:00,6.01815,6.01898,6.01778,6.01868,12000000.0
2005-08-08 12:30:00,6.01854,6.01869,6.01806,6.01832,10000000.0
2005-08-08 12:31:00,6.01742,6.02022,6.01689,6.0181,12000000.0
2005-08-08 12:32:00,6.01799,6.01802,6.0171,6.01788,12000000.0
2005-08-08 12:33:00,6.01813,6.01876,6.01761,6.01876,15000000.0
2005-08-08 12:34:00,6.01943,6.02001,6.01822,6.01928,12000000.0
2005-08-08 12:35:00,6.01801,6.019,6.01617,6.01802,12000000.0
2005-08-08 12:36:00,6.01836,6.01901,6.01764,6.01855,15000000.0
2005-08-08 12:37:00,6.01779,6.01856,6.01733,6.01817,8000000.0
2005-08-08 12:38:00,6.01874,6.01876,6.01744,6.01744,15000000.0
2005-08-08 12:39:00,6.01773,6.01773,6.01657,6.01724,14000000.0
2005-08-08 12:40:00,6.01783,6.01854,6.01754,6.01823,18000000.0
2005-08-08 12:41:00,6.01774,6.01835,6.01642,6.01835,11000000.0
2005-08-08 12:42:00,6.01789,6.01789,6.01673,6.01673,17000000.0
2005-08-08 12:43:00,6.01687,6.01742,6.01687,6.01689,11000000.0
2005-08-08 12:44:00,6.01669,6.01772,6.01669,6.01767,13000000.0
2005-08-08 12:45:00,6.01779,6.01833,6.01719,6.01802,10000000.0
2005-08-08 12:46:00,6.01801,6.01866,6.01739,6.01753,20000000.0
2005-08-08 12:47:00,6.01831,6.01875,6.01831,6.0185,10000000.0
2005-08-08 12:48:00,6.01861,6.01965,6.0181,6.01826,10000000.0
2005-08-08 12:49:00,6.01946,6.02108,6.01946,6.01976,15000000.0
2005-08-08 12:50:00,6.02008,6.0201,6.01932,6.01955,14000000.0
2005-08-08 12:51:00,6.0196,6.02049,6.01877,6.02043,14000000.0
2005-08-08 12:52:00,6.02049,6.02172,6.02033,6.0212,9000000.0
2005-08-08 12:53:00,6.02262,6.02265,6.02097,6.02097,9000000.0
2005-08-08 12:54:00,6.02207,6.02241,6.02077,6.02225,20000000.0
2005-08-08 12:55:00,6.02144,6.02246,6.02129,6.02153,12000000.0
2005-08-08 12:56:00,6.02208,6.02433,6.02208,6.02433,7000000.0
2005-08-08 12:57:00,6.02345,6.02489,6.02345,6.02408,13000000.0
2005-08-08 12:58:00,6.02492,6.02542,6.02368,6.02514,16000000.0
2005-08-08 12:59:00,6.02525,6.02579,6.0242,6.02557,14000000.0
2005-08-08 13:00:00,6.02544,6.02544,6.02368,6.02368,12000000.0
2005-08-08 13:01:00,6.02323,6.02422,6.02319,6.0235,17000000.0
2005-08-08 13:02:00,6.02331,6.02375,6.02229,6.02236,10000000.0
2005-08-08 13:03:00,6.02203,6.02367,6.02203,6.02367,22000000.0
2005-08-08 13:04:00,6.02319,6.02335,6.02189,6.02189,20000000.0
2005-08-08 13:05:00,6.02151,6.02321,6.02151,6.02321,14000000.0
2005-08-08 13:06:00,6.02412,6.02434,6.02291,6.02434,17000000.0
2005-08-08 13:07:00,6.02321,6.02462,6.02285,6.02437,22000000.0
2005-08-08 13:08:00,6.02446,6.02474,6.02334,6.02443,12000000.0
2005-08-08 13:09:00,6.02468,6.02468,6.02357,6.02422,12000000.0
2005-08-08 13:10:00,6.02473,6.02525,6.02336,6.02457,20000000.0
2005-08-08 13:11:00,6.02486,6.02589,6.02464,6.0254,12000000.0
2005-08-08 13:12:00,6.02727,6.02884,6.02715,6.02868,16000000.0
2005-08-08 13:13:00,6.02839,6.02893,6.02735,6.02809,14000000.0
2005-08-08 13:14:00,6.02804,6.02918,6.0275,6.02797,17000000.0
2005-08-08 13:15:00,6.02846,6.029,6.02723,6.02723,7000000.0
2005-08-08 13:16:00,6.02642,6.02648,6.02492,6.02548,9000000.0
2005-08-08 13:17:00,6.02528,6.02574,6.02463,6.02463,15000000.0
2005-08-08 13:18:00,6.02484,6.0255,6.02447,6.02532,17000000.0
2005-08-08 13:19:00,6.0256,6.02602,6.02488,6.02594,15000000.0
2005-08-08 13:20:00,6.02573,6.02776,6.02573,6.0264,12000000.0
2005-08-08 13:21:00,6.02594,6.02716,6.02594,6.02664,24000000.0
2005-08-08 13:22:00,6.02716,6.0276,6.02652,6.027,12000000.0
2005-08-08 13:23:00,6.02672,6.02672,6.02448,6.02448,12000000.0
2005-08-08 13:24:00,6.02444,6.02583,6.02416,6.02519,18000000.0
2005-08-08 13:25:00,6.02417,6.02466,6.02248,6.02308,12000000.0
2005-08-08 13:26:00,6.02177,6.02292,6.02164,6.02183,12000000.0
2005-08-08 13:27:00,6.02156,6.02298,6.02111,6.02146,9000000.0
2005-08-08 13:28:00,6.02057,6.02125,6.01997,6.02026,15000000.0
2005-08-08 13:29:00,6.02017,6.02152,6.02009,6.02128,14000000.0
2005-08-08 13:30:00,6.02046,6.0223,6.02031,6.0223,11000000.0
2005-08-08 13:31:00,6.02228,6.02228,6.02136,6.02136,11000000.0
2005-08-08 13:32:00,6.02132,6.02142,6.01952,6.0197,8000000.0
2005-08-08 13:33:00,6.01943,6.02107,6.01905,6.02107,14000000.0
2005-08-08 13:34:00,6.01999,6.02125,6.01999,6.02114,11000000.0
2005-08-08 13:35:00,6.02019,6.02147,6.02003,6.0211,16000000.0
2005-08-08 13:36:00,6.01924,6.02041,6.019,6.0198,8000000.0
2005-08-08 13:37:00,6.01957,6.02032,6.01797,6.02032,17000000.0
2005-08-08 13:38:00,6.02049,6.02155,6.02027,6.02111,14000000.0
2005-08-08 13:39:00,6.02027,6.0205,6.01882,6.0202,10000000.0
2005-08-08 13:40:00,6.02133,6.02143,6.02098,6.02136,8000000.0
2005-08-08 13:41:00,6.02116,6.02116,6.02002,6.02073,11000000.0
2005-08-08 13:42:00,6.01995,6.02021,6.01835,6.01998,14000000.0
2005-08-08 13:43:00,6.02031,6.02031,6.0192,6.0192,11000000.0
2005-08-08 13:44:00,6.0194,6.02007,6.01898,6.01915,11000000.0
2005-08-08 13:45:00,6.01993,6.02105,6.01921,6.02101,14000000.0
2005-08-08 13:46:00,6.02042,6.02153,6.01979,6.02134,11000000.0
2005-08-08 13:47:00,6.02115,6.02123,6.01976,6.02079,13000000.0
2005-08-08 13:48:00,6.02104,6.02104,6.01896,6.02017,14000000.0
2005-08-08 13:49:00,6.02028,6.02109,6.01955,6.02101,12000000.0
2005-08-08 13:50:00,6.02099,6.02236,6.02037,6.02145,16000000.0
2005-08-08 13:51:00,6.02166,6.02213,6.0205,6.0214,14000000.0
2005-08-08 13:52:00,6.02171,6.0226,6.02123,6.0226,10000000.0
2005-08-08 13:53:00,6.02245,6.02272,6.02178,6.02225,10000000.0
2005-08-08 13:54:00,6.02298,6.02322,6.02146,6.02216,8000000.0
2005-08-08 13:55:00,6.02228,6.0225,6.02138,6.02214,13000000.0
2005-08-08 13:56:00,6.02191,6.02281,6.02131,6.02229,17000000.0
2005-08-08 13:57:00,6.02259,6.02339,6.02164,6.02164,13000000.0
2005-08-08 13:58:00,6.02168,6.02226,6.02149,6.02168,7000000.0
2005-08-08 13:59:00,6.02167,6.02476,6.02167,6.02199,9000000.0
2005-08-08 14:00:00,6.02151,6.02254,6.02132,6.02254,7000000.0
2005-08-08 14:01:00,6.0226,6.02305,6.02201,6.02305,11000000.0
2005-08-08 14:02:00,6.02291,6.02291,6.02093,6.02222,19000000.0
2005-08-08 14:03:00,6.02225,6.02319,6.02176,6.02319,13000000.0
2005-08-08 14:04:00,6.02284,6.02313,6.02168,6.02205,22000000.0
2005-08-08 14:05:00,6.02208,6.02398,6.02208,6.02247,17000000.0
2005-08-08 14:06:00,6.02245,6.02339,6.0218,6.02321,11000000.0
2005-08-08 14:07:00,6.02305,6.02448,6.02283,6.02448,9000000.0
2005-08-08 14:08:00,6.02498,6.02596,6.02413,6.02596,11000000.0
2005-08-08 14:09:00,6.02524,6.026,6.02454,6.02513,12000000.0
2005-08-08 14:10:00,6.02585,6.02629,6.02472,6.02575,13000000.0
2005-08-08 14:11:00,6.02535,6.02558,6.02455,6.02494,14000000.0
2005-08-08 14:12:00,6.0243,6.02494,6.02379,6.02417,11000000.0
2005-08-08 14:13:00,6.02354,6.02511,6.023,6.02403,11000000.0
2005-08-08 14:14:00,6.02549,6.02607,6.02469,6.02607,7000000.0
2005-08-08 14:15:00,6.02595,6.02646,6.02496,6.02627,14000000.0
2005-08-08 14:16:00,6.02551,6.02596,6.02378,6.02378,13000000.0
2005-08-08 14:17:00,6.024,6.0259,6.024,6.02445,22000000.0
2005-08-08 14:18:00,6.0242,6.02506,6.02405,6.02457,15000000.0
2005-08-08 14:19:00,6.0243,6.02495,6.02377,6.02473,12000000.0
2005-08-08 14:20:00,6.0249,6.02518,6.02301,6.02301,7000000.0
2005-08-08 14:21:00,6.02324,6.02508,6.02324,6.02396,13000000.0
2005-08-08 14:22:00,6.02364,6.02457,6.02332,6.02332,8000000.0
2005-08-08 14:23:00,6.02367,6.02452,6.02312,6.02452,11000000.0
2005-08-08 14:24:00,6.02439,6.02497,6.02393,6.0244,13000000.0
2005-08-08 14:25:00,6.02441,6.02451,6.02375,6.02389,15000000.0
2005-08-08 14:26:00,6.02241,6.02405,6.02219,6.02393,8000000.0
2005-08-08 14:27:00,6.02358,6.02359,6.02225,6.02253,10000000.0
2005-08-08 14:28:00,6.0226,6.02291,6.02167,6.02244,11000000.0
2005-08-08 14:29:00,6.02211,6.02314,6.02143,6.02273,21000000.0
2005-08-08 14:30:00,6.02176,6.02284,6.02162,6.02247,11000000.0
2005-08-08 14:31:00,6.02247,6.02277,6.02142,6.02142,17000000.0
2005-08-08 14:32:00,6.02212,6.02317,6.02146,6.02214,15000000.0
2005-08-08 14:33:00,6.02242,6.02257,6.02158,6.02235,8000000.0
2005-08-08 14:34:00,6.02206,6.02329,6.02163,6.02329,9000000.0
2005-08-08 14:35:00,6.02256,6.02364,6.02186,6.02239,11000000.0
2005-08-08 14:36:00,6.02296,6.02361,6.02251,6.02251,15000000.0
2005-08-08 14:37:00,6.02241,6.02422,6.02223,6.02422,8000000.0
2005-08-08 14:38:00,6.02425,6.02483,6.02373,6.02405,10000000.0
2005-08-08 14:39:00,6.02469,6.02483,6.02363,6.02445,19000000.0
2005-08-08 14:40:00,6.02422,6.02514,6.0238,6.02476,15000000.0
2005-08-08 14:41:00,6.02371,6.02521,6.02371,6.02521,15000000.0
2005-08-08 14:42:00,6.02476,6.02582,6.02384,6.02446,17000000.0
2005-08-08 14:43:00,6.02462,6.02591,6.02406,6.02438,15000000.0
2005-08-08 14:44:00,6.02428,6.02533,6.02374,6.02416,15000000.0
2005-08-08 14:45:00,6.02421,6.02442,6.02375,6.02442,9000000.0
2005-08-08 14:46:00,6.02499,6.02571,6.02441,6.02548,11000000.0
2005-08-08 14:47:00,6.02504,6.02506,6.02371,6.0245,12000000.0
2005-08-08 14:48:00,6.024,6.024,6.02267,6.02301,12000000.0
2005-08-08 14:49:00,6.02401,6.02407,6.02264,6.02407,12000000.0
2005-08-08 14:50:00,6.02393,6.02393,6.02209,6.0231,15000000.0
2005-08-08 14:51:00,6.02338,6.02392,6.02258,6.02364,10000000.0
2005-08-08 14:52:00,6.02442,6.02534,6.02406,6.02534,13000000.0
2005-08-08 14:53:00,6.02546,6.02554,6.02419,6.0246,13000000.0
2005-08-08 14:54:00,6.0245,6.02548,6.02408,6.02548,9000000.0
2005-08-08 14:55:00,6.02584,6.02593,6.02334,6.02568,16000000.0
2005-08-08 14:56:00,6.02523,6.02576,6.02409,6.02428,15000000.0
2005-08-08 14:57:00,6.02477,6.02514,6.02352,6.02463,15000000.0
2005-08-08 14:58:00,6.02438,6.02479,6.02315,6.02459,11000000.0
2005-08-08 14:59:00,6.02384,6.02457,6.02343,6.02434,14000000.0
2005-08-08 15:00:00,6.02378,6.0245,6.02352,6.02391,18000000.0
2005-08-08 15:01:00,6.02417,6.02466,6.02299,6.02304,12000000.0
2005-08-08 15:02:00,6.02278,6.0235,6.0215,6.0215,7000000.0
2005-08-08 15:03:00,6.02187,6.02465,6.02187,6.02388,18000000.0
2005-08-08 15:04:00,6.02364,6.02435,6.02313,6.02413,21000000.0
2005-08-08 15:05:00,6.02458,6.02458,6.02291,6.02374,13000000.0
2005-08-08 15:06:00,6.02316,6.02765,6.02282,6.02385,14000000.0
2005-08-08 15:07:00,6.02319,6.02413,6.0227,6.02381,22000000.0
2005-08-08 15:08:00,6.02329,6.0235,6.02281,6.02286,10000000.0
2005-08-08 15:09:00,6.02401,6.02401,6.02282,6.02365,9000000.0
2005-08-08 15:10:00,6.02444,6.02468,6.02389,6.02437,14000000.0
2005-08-08 15:11:00,6.02424,6.02492,6.02385,6.02492,12000000.0
2005-08-08 15:12:00,6.02462,6.02462,6.02315,6.0246,13000000.0
2005-08-08 15:13:00,6.02441,6.02467,6.02283,6.02415,12000000.0
2005-08-08 15:14:00,6.02435,6.02515,6.02426,6.0249,10000000.0
2005-08-08 15:15:00,6.02478,6.02495,6.02334,6.02403,16000000.0
2005-08-08 15:16:00,6.02434,6.02525,6.02395,6.02484,15000000.0
2005-08-08 15:17:00,6.0245,6.02474,6.02391,6.02438,14000000.0
2005-08-08 15:18:00,6.02529,6.02529,6.02402,6.02448,12000000.0
2005-08-08 15:19:00,6.02454,6.02499,6.02371,6.02371,11000000.0
2005-08-08 15:20:00,6.02522,6.02568,6.02474,6.02495,14000000.0
2005-08-08 15:21:00,6.02479,6.02488,6.02363,6.02369,14000000.0
2005-08-08 15:22:00,6.02386,6.02534,6.02386,6.02455,10000000.0
2005-08-08 15:23:00,6.02498,6.02511,6.02344,6.0242,11000000.0
2005-08-08 15:24:00,6.02454,6.0246,6.02312,6.02399,10000000.0
2005-08-08 15:25:00,6.02382,6.02547,6.02382,6.02479,16000000.0
2005-08-08 15:26:00,6.0246,6.02461,6.02348,6.02351,15000000.0
2005-08-08 15:27:00,6.02465,6.02465,6.02334,6.02349,10000000.0
2005-08-08 15:28:00,6.02444,6.02498,6.02337,6.02337,11000000.0
2005-08-08 15:29:00,6.02321,6.02469,6.02262,6.02283,19000000.0
2005-08-08 15:30:00,6.02374,6.02487,6.0235,6.02487,10000000.0
2005-08-08 15:31:00,6.02543,6.02571,6.02406,6.02478,14000000.0
2005-08-08 15:32:00,6.02612,6.02731,6.0244,6.02731,12000000.0
2005-08-08 15:33:00,6.02631,6.02689,6.02467,6.02467,20000000.0
2005-08-08 15:34:00,6.02527,6.02573,6.02444,6.02486,12000000.0
2005-08-08 15:35:00,6.02624,6.02624,6.02487,6.02571,12000000.0
2005-08-08 15:36:00,6.02561,6.02561,6.02467,6.02531,10000000.0
2005-08-08 15:37:00,6.02352,6.02417,6.02305,6.02305,10000000.0
2005-08-08 15:38:00,6.02457,6.02529,6.02334,6.02467,13000000.0
2005-08-08 15:39:00,6.02486,6.02557,6.02475,6.02475,7000000.0
2005-08-08 15:40:00,6.02518,6.02705,6.02476,6.02476,10000000.0
2005-08-08 15:41:00,6.02508,6.02643,6.02508,6.02576,9000000.0
2005-08-08 15:42:00,6.02566,6.02644,6.02479,6.02547,13000000.0
2005-08-08 15:43:00,6.02621,6.02685,6.02572,6.02685,16000000.0
2005-08-08 15:44:00,6.02721,6.02781,6.02618,6.02781,14000000.0
2005-08-08 15:45:00,6.02779,6.02779,6.02607,6.02735,15000000.0
2005-08-08 15:46:00,6.02717,6.02717,6.02613,6.02635,13000000.0
2005-08-08 15:47:00,6.02618,6.02731,6.02604,6.02731,9000000.0
2005-08-08 15:48:00,6.02696,6.02696,6.02539,6.02599,21000000.0
2005-08-08 15:49:00,6.02561,6.02683,6.0233,6.02629,23000000.0
2005-08-08 15:50:00,6.02661,6.02677,6.02571,6.02645,12000000.0
2005-08-08 15:51:00,6.02697,6.02698,6.02486,6.02567,19000000.0
2005-08-08 15:52:00,6.02562,6.02659,6.02513,6.02653,15000000.0
2005-08-08 15:53:00,6.02683,6.02697,6.02586,6.02604,14000000.0
2005-08-08 15:54:00,6.02571,6.02699,6.02563,6.02653,15000000.0
2005-08-08 15:55:00,6.02668,6.02775,6.02632,6.02714,12000000.0
2005-08-08 15:56:00,6.02668,6.02776,6.02597,6.02692,18000000.0
2005-08-08 15:57:00,6.02698,6.02709,6.02595,6.02696,10000000.0
2005-08-08 15:58:00,6.02646,6.02683,6.02512,6.02662,22000000.0
2005-08-08 15:59:00,6.02628,6.02654,6.02451,6.02645,12000000.0
2005-08-08 16:00:00,6.02442,6.02498,6.02297,6.02458,12000000.0
2005-08-08 16:01:00,6.02263,6.02413,6.02263,6.02297,12000000.0
2005-08-08 16:02:00,6.02396,6.02418,6.0231,6.02355,13000000.0
2005-08-08 16:03:00,6.02388,6.02455,6.02357,6.0241,13000000.0
2005-08-08 16:04:00,6.02323,6.02441,6.02323,6.02441,11000000.0
2005-08-08 16:05:00,6.02336,6.02508,6.02336,6.02508,9000000.0
2005-08-08 16:06:00,6.02398,6.02448,6.02336,6.02353,14000000.0
2005-08-08 16:07:00,6.02299,6.02427,6.02275,6.02275,15000000.0
2005-08-08 16:08:00,6.02247,6.02462,6.02247,6.02416,15000000.0
2005-08-08 16:09:00,6.02411,6.02431,6.02353,6.02353,17000000.0
2005-08-08 16:10:00,6.02371,6.02477,6.02346,6.0239,14000000.0
2005-08-08 16:11:00,6.02466,6.02482,6.02368,6.02423,9000000.0
2005-08-08 16:12:00,6.02542,6.02542,6.02398,6.02501,15000000.0
2005-08-08 16:13:00,6.02481,6.02481,6.0238,6.02424,14000000.0
2005-08-08 16:14:00,6.02401,6.02485,6.02342,6.02457,12000000.0
2005-08-08 16:15:00,6.02386,6.02442,6.02292,6.02394,14000000.0
2005-08-08 16:16:00,6.02386,6.02477,6.02385,6.02385,13000000.0
2005-08-08 16:17:00,6.02425,6.02451,6.02301,6.02399,18000000.0
2005-08-08 16:18:00,6.02242,6.02361,6.02216,6.02256,13000000.0
2005-08-08 16:19:00,6.02275,6.02345,6.02204,6.0228,8000000.0
2005-08-08 16:20:00,6.02262,6.02446,6.02196,6.02446,13000000.0
2005-08-08 16:21:00,6.0239,6.02433,6.02333,6.02333,12000000.0
2005-08-08 16:22:00,6.02322,6.02386,6.02275,6.0229,11000000.0
2005-08-08 16:23:00,6.02391,6.02425,6.02253,6.02425,14000000.0
2005-08-08 16:24:00,6.0239,6.02418,6.02281,6.02281,15000000.0
2005-08-08 16:25:00,6.0236,6.02372,6.02269,6.02372,11000000.0
2005-08-08 16:26:00,6.02325,6.02346,6.02197,6.02291,8000000.0
2005-08-08 16:27:00,6.02263,6.02343,6.02209,6.02291,10000000.0
2005-08-08 16:28:00,6.02231,6.02358,6.02231,6.02296,15000000.0
2005-08-08 16:29:00,6.02329,6.02427,6.0224,6.02305,7000000.0
2005-08-08 16:30:00,6.02317,6.02494,6.02317,6.02445,16000000.0
2005-08-08 16:31:00,6.02429,6.02429,6.02317,6.02341,14000000.0
2005-08-08 16:32:00,6.02357,6.02406,6.0228,6.02295,7000000.0
2005-08-08 16:33:00,6.02426,6.02426,6.02315,6.02414,8000000.0
2005-08-08 16:34:00,6.02405,6.02465,6.02309,6.02464,8000000.0
2005-08-08 16:35:00,6.02492,6.02552,6.024,6.02475,9000000.0
2005-08-08 16:36:00,6.02507,6.02593,6.02448,6.02593,13000000.0
2005-08-08 16:37:00,6.02638,6.02638,6.02409,6.02528,18000000.0
2005-08-08 16:38:00,6.02584,6.02718,6.02528,6.0258,18000000.0
2005-08-08 16:39:00,6.02576,6.02788,6.02557,6.02659,20000000.0
2005-08-08 16:40:00,6.02686,6.0272,6.02487,6.0272,13000000.0
2005-08-08 16:41:00,6.02705,6.028,6.02625,6.02671,20000000.0
2005-08-08 16:42:00,6.0273,6.02818,6.02647,6.02764,18000000.0
2005-08-08 16:43:00,6.02812,6.02893,6.02743,6.02857,15000000.0
2005-08-08 16:44:00,6.02885,6.02998,6.02858,6.02953,20000000.0
2005-08-08 16:45:00,6.02826,6.02901,6.02758,6.02794,13000000.0
2005-08-08 16:46:00,6.02864,6.02961,6.02847,6.0295,15000000.0
2005-08-08 16:47:00,6.02933,6.02933,6.02843,6.02856,8000000.0
2005-08-08 16:48:00,6.02916,6.02979,6.02847,6.02914,11000000.0
2005-08-08 16:49:00,6.02884,6.02909,6.02706,6.02884,12000000.0
2005-08-08 16:50:00,6.02795,6.02795,6.02668,6.02691,15000000.0
2005-08-08 16:51:00,6.02642,6.02698,6.02547,6.02583,18000000.0
2005-08-08 16:52:00,6.02599,6.02758,6.02575,6.02705,14000000.0
2005-08-08 16:53:00,6.02719,6.02866,6.02719,6.02788,8000000.0
2005-08-08 16:54:00,6.02825,6.02947,6.02807,6.02947,11000000.0
2005-08-08 16:55:00,6.02944,6.02944,6.02769,6.02769,12000000.0
2005-08-08 16:56:00,6.02794,6.02871,6.0279,6.02815,10000000.0
2005-08-08 16:57:00,6.02828,6.02865,6.0262,6.02716,8000000.0
2005-08-08 16:58:00,6.02739,6.02784,6.02612,6.02756,9000000.0
2005-08-08 16:59:00,6.02828,6.02903,6.02719,6.02777,13000000.0
2005-08-08 17:00:00,6.02766,6.02798,6.02625,6.02783,11000000.0
2005-08-08 17:01:00,6.02784,6.02921,6.0273,6.02848,12000000.0
2005-08-08 17:02:00,6.02816,6.02824,6.02689,6.02728,10000000.0
2005-08-08 17:03:00,6.02777,6.02801,6.02677,6.02769,16000000.0
2005-08-08 17:04:00,6.02679,6.0281,6.02575,6.0281,13000000.0
2005-08-08 17:05:00,6.028,6.02805,6.02709,6.02797,16000000.0
2005-08-08 17:06:00,6.0274,6.02764,6.02569,6.02705,12000000.0
2005-08-08 17:07:00,6.02719,6.02816,6.02703,6.02816,8000000.0
2005-08-08 17:08:00,6.02777,6.02796,6.02611,6.02796,21000000.0
2005-08-08 17:09:00,6.02703,6.0281,6.02646,6.02733,16000000.0
2005-08-08 17:10:00,6.02731,6.02742,6.02651,6.02651,11000000.0
2005-08-08 17:11:00,6.02681,6.0275,6.02644,6.02727,11000000.0
2005-08-08 17:12:00,6.02759,6.02772,6.02661,6.02688,9000000.0
2005-08-08 17:13:00,6.02705,6.02767,6.02663,6.0267,9000000.0
2005-08-08 17:14:00,6.02666,6.02807,6.0263,6.02781,17000000.0
2005-08-08 17:15:00,6.02743,6.02766,6.02613,6.02613,11000000.0
2005-08-08 17:16:00,6.02615,6.02814,6.02615,6.02737,15000000.0
2005-08-08 17:17:00,6.02805,6.02832,6.02658,6.02722,13000000.0
2005-08-08 17:18:00,6.02679,6.02887,6.02679,6.02781,15000000.0
2005-08-08 17:19:00,6.02742,6.02904,6.02742,6.02787,17000000.0
2005-08-08 17:20:00,6.02795,6.02932,6.02775,6.02861,12000000.0
2005-08-08 17:21:00,6.02868,6.0292,6.02797,6.02884,7000000.0
2005-08-08 17:22:00,6.02833,6.02833,6.02675,6.02715,14000000.0
2005-08-08 17:23:00,6.02797,6.02945,6.02784,6.02813,13000000.0
2005-08-08 17:24:00,6.02807,6.0301,6.02807,6.02984,9000000.0
2005-08-08 17:25:00,6.03055,6.03055,6.02883,6.02959,11000000.0
2005-08-08 17:26:00,6.0295,6.0295,6.02824,6.02854,16000000.0
2005-08-08 17:27:00,6.02773,6.02961,6.02732,6.02819,9000000.0
2005-08-08 17:28:00,6.02798,6.03026,6.02798,6.03026,15000000.0
2005-08-08 17:29:00,6.02971,6.03011,6.02885,6.03011,11000000.0
2005-08-08 17:30:00,6.02962,6.03209,6.02962,6.03209,19000000.0
2005-08-08 17:31:00,6.03124,6.03236,6.03108,6.03224,11000000.0
2005-08-08 17:32:00,6.03102,6.03171,6.03038,6.03085,9000000.0
2005-08-08 17:33:00,6.03123,6.03282,6.03123,6.03157,10000000.0
2005-08-08 17:34:00,6.0336,6.0336,6.03199,6.03199,14000000.0
2005-08-08 17:35:00,6.03189,6.03219,6.0313,6.03185,13000000.0
2005-08-08 17:36:00,6.03125,6.03125,6.0291,6.02965,11000000.0
2005-08-08 17:37:00,6.02945,6.02954,6.02759,6.02801,15000000.0
2005-08-08 17:38:00,6.02887,6.03029,6.02881,6.02881,17000000.0
2005-08-08 17:39:00,6.03019,6.03032,6.02938,6.0298,8000000.0
2005-08-08 17:40:00,6.02889,6.03058,6.02889,6.02989,12000000.0
2005-08-08 17:41:00,6.03051,6.03103,6.02941,6.02996,21000000.0
2005-08-08 17:42:00,6.02988,6.03067,6.02951,6.02974,13000000.0
2005-08-08 17:43:00,6.02907,6.03027,6.02885,6.0299,11000000.0
2005-08-08 17:44:00,6.02958,6.03051,6.02906,6.02935,19000000.0
2005-08-08 17:45:00,6.02989,6.02995,6.02848,6.02978,10000000.0
2005-08-08 17:46:00,6.0294,6.03026,6.02868,6.03026,13000000.0
2005-08-08 17:47:00,6.02972,6.03,6.02891,6.02891,9000000.0
2005-08-08 17:48:00,6.0294,6.03083,6.02928,6.03083,14000000.0
2005-08-08 17:49:00,6.03067,6.03084,6.02942,6.03045,14000000.0
2005-08-08 17:50:00,6.03013,6.0306,6.02962,6.03042,17000000.0
2005-08-08 17:51:00,6.03054,6.03077,6.02871,6.03043,13000000.0
2005-08-08 17:52:00,6.0297,6.03006,6.02824,6.03006,24000000.0
2005-08-08 17:53:00,6.03091,6.03138,6.02853,6.03033,16000000.0
2005-08-08 17:54:00,6.03118,6.03152,6.02988,6.03068,16000000.0
2005-08-08 17:55:00,6.03088,6.03115,6.03033,6.03047,13000000.0
2005-08-08 17:56:00,6.03024,6.03028,6.02818,6.02968,15000000.0
2005-08-08 17:57:00,6.0301,6.03125,6.02999,6.03019,10000000.0
2005-08-08 17:58:00,6.03019,6.03137,6.02967,6.03079,15000000.0
2005-08-08 17:59:00,6.03083,6.03147,6.03035,6.03035,13000000.0
2005-08-08 18:00:00,6.03051,6.03186,6.03016,6.03173,7000000.0
2005-08-08 18:01:00,6.03149,6.03205,6.03034,6.03126,18000000.0
2005-08-08 18:02:00,6.03065,6.0314,6.02939,6.02939,17000000.0
2005-08-08 18:03:00,6.02943,6.03037,6.02854,6.02854,16000000.0
2005-08-08 18:04:00,6.02896,6.02977,6.0286,6.02917,14000000.0
2005-08-08 18:05:00,6.03024,6.03024,6.02846,6.0295,13000000.0
2005-08-08 18:06:00,6.02997,6.03033,6.02897,6.03022,18000000.0
2005-08-08 18:07:00,6.02983,6.02988,6.02869,6.0291,12000000.0
2005-08-08 18:08:00,6.0291,6.03064,6.02862,6.02948,18000000.0
2005-08-08 18:09:00,6.02927,6.03019,6.02867,6.02867,12000000.0
2005-08-08 18:10:00,6.02975,6.03049,6.02886,6.02944,13000000.0
2005-08-08 18:11:00,6.02912,6.03056,6.0289,6.02992,10000000.0
2005-08-08 18:12:00,6.02974,6.03,6.02804,6.02804,11000000.0
2005-08-08 18:13:00,6.02899,6.0301,6.02879,6.02914,14000000.0
2005-08-08 18:14:00,6.02947,6.03101,6.02939,6.03101,10000000.0
2005-08-08 18:15:00,6.03116,6.03125,6.02965,6.03063,10000000.0
2005-08-08 18:16:00,6.03029,6.03107,6.0295,6.02993,9000000.0
2005-08-08 18:17:00,6.0302,6.03106,6.02948,6.03106,18000000.0
2005-08-08 18:18:00,6.0295,6.02997,6.02806,6.0284,14000000.0
2005-08-08 18:19:00,6.02812,6.02989,6.02812,6.02989,10000000.0
2005-08-08 18:20:00,6.03001,6.03001,6.02883,6.02967,15000000.0
2005-08-08 18:21:00,6.02982,6.03029,6.02919,6.02992,18000000.0
2005-08-08 18:22:00,6.02978,6.03002,6.02925,6.02971,14000000.0
2005-08-08 18:23:00,6.03031,6.03074,6.02965,6.03062,7000000.0
2005-08-08 18:24:00,6.03065,6.03073,6.0297,6.03033,9000000.0
2005-08-08 18:25:00,6.03056,6.031,6.02948,6.02948,13000000.0
2005-08-08 18:26:00,6.02966,6.0308,6.02966,6.03064,16000000.0
2005-08-08 18:27:00,6.03079,6.03096,6.02934,6.02955,14000000.0
2005-08-08 18:28:00,6.02974,6.03037,6.02825,6.02825,13000000.0
2005-08-08 18:29:00,6.02847,6.02991,6.02847,6.02991,11000000.0
2005-08-08 18:30:00,6.03041,6.03084,6.02907,6.0296,16000000.0
2005-08-08 18:31:00,6.02961,6.03102,6.02961,6.03067,12000000.0
2005-08-08 18:32:00,6.03033,6.03033,6.02877,6.0288,11000000.0
2005-08-08 18:33:00,6.03037,6.03037,6.02936,6.03032,13000000.0
2005-08-08 18:34:00,6.03069,6.03069,6.0297,6.0302,13000000.0
2005-08-08 18:35:00,6.03045,6.03108,6.02884,6.03093,18000000.0
2005-08-08 18:36:00,6.03086,6.03086,6.02964,6.03015,18000000.0
2005-08-08 18:37:00,6.03003,6.03129,6.02952,6.03104,18000000.0
2005-08-08 18:38:00,6.03039,6.03096,6.02967,6.02989,11000000.0
2005-08-08 18:39:00,6.02996,6.03036,6.02891,6.02891,11000000.0
2005-08-08 18:40:00,6.02894,6.03072,6.02894,6.03025,14000000.0
2005-08-08 18:41:00,6.0304,6.03054,6.02987,6.02987,16000000.0
2005-08-08 18:42:00,6.02884,6.03088,6.02884,6.02949,14000000.0
2005-08-08 18:43:00,6.02971,6.03135,6.02934,6.03135,10000000.0
2005-08-08 18:44:00,6.03064,6.03205,6.03064,6.0309,13000000.0
2005-08-08 18:45:00,6.03142,6.03295,6.03096,6.03096,13000000.0
2005-08-08 18:46:00,6.03088,6.0322,6.03088,6.03196,12000000.0
2005-08-08 18:47:00,6.0321,6.0321,6.03119,6.03184,14000000.0
2005-08-08 18:48:00,6.03207,6.03247,6.03137,6.03247,15000000.0
2005-08-08 18:49:00,6.03126,6.03268,6.03104,6.03242,12000000.0
2005-08-08 18:50:00,6.03217,6.03293,6.03178,6.03293,9000000.0
2005-08-08 18:51:00,6.03259,6.03293,6.03147,6.03147,17000000.0
2005-08-08 18:52:00,6.03121,6.03217,6.03121,6.03193,9000000.0
2005-08-08 18:53:00,6.03251,6.0326,6.03115,6.0326,14000000.0
2005-08-08 18:54:00,6.03156,6.03216,6.03066,6.03201,14000000.0
2005-08-08 18:55:00,6.03206,6.03243,6.03128,6.03128,10000000.0
2005-08-08 18:56:00,6.03159,6.03223,6.03095,6.03135,16000000.0
2005-08-08 18:57:00,6.03097,6.03253,6.03079,6.03185,17000000.0
2005-08-08 18:58:00,6.0313,6.0313,6.0296,6.03073,14000000.0
2005-08-08 18:59:00,6.03018,6.03095,6.02952,6.03062,14000000.0
2005-08-08 19:00:00,6.03071,6.03127,6.03028,6.03123,15000000.0
2005-08-08 19:01:00,6.03219,6.03219,6.03029,6.03108,15000000.0
2005-08-08 19:02:00,6.03121,6.03223,6.03065,6.03118,14000000.0
2005-08-08 19:03:00,6.03141,6.03141,6.02938,6.0306,14000000.0
2005-08-08 19:04:00,6.03021,6.03047,6.02918,6.02982,12000000.0
2005-08-08 19:05:00,6.0305,6.0308,6.02959,6.0308,15000000.0
2005-08-08 19:06:00,6.03061,6.03119,6.02929,6.02943,16000000.0
2005-08-08 19:07:00,6.02981,6.03185,6.02981,6.03185,20000000.0
2005-08-08 19:08:00,6.03216,6.03242,6.03101,6.0311,8000000.0
2005-08-08 19:09:00,6.03015,6.03127,6.02998,6.02998,17000000.0
2005-08-08 19:10:00,6.03008,6.03054,6.02952,6.02988,9000000.0
2005-08-08 19:11:00,6.0299,6.03038,6.02914,6.02971,16000000.0
2005-08-08 19:12:00,6.03025,6.03105,6.02995,6.02995,13000000.0
2005-08-08 19:13:00,6.02962,6.03006,6.02945,6.02976,10000000.0
2005-08-08 19:14:00,6.02937,6.03037,6.0288,6.02983,20000000.0
2005-08-08 19:15:00,6.02894,6.02925,6.02799,6.02859,12000000.0
2005-08-08 19:16:00,6.02881,6.02885,6.02706,6.02736,8000000.0
2005-08-08 19:17:00,6.0278,6.0278,6.02647,6.02696,18000000.0
2005-08-08 19:18:00,6.02742,6.02852,6.02688,6.02688,11000000.0
2005-08-08 19:19:00,6.02687,6.02885,6.02687,6.02873,12000000.0
2005-08-08 19:20:00,6.02766,6.02877,6.02706,6.02706,14000000.0
2005-08-08 19:21:00,6.02688,6.02829,6.02688,6.02752,13000000.0
2005-08-08 19:22:00,6.02797,6.0298,6.02797,6.02849,12000000.0
2005-08-08 19:23:00,6.02932,6.02983,6.02826,6.02896,14000000.0
2005-08-08 19:24:00,6.0296,6.0296,6.02767,6.0285,19000000.0
2005-08-08 19:25:00,6.02885,6.03027,6.02885,6.02934,8000000.0
2005-08-08 19:26:00,6.02916,6.02977,6.02885,6.0293,7000000.0
2005-08-08 19:27:00,6.02894,6.02938,6.02776,6.02846,20000000.0
2005-08-08 19:28:00,6.02952,6.02954,6.02795,6.02901,17000000.0
2005-08-08 19:29:00,6.02929,6.03076,6.02927,6.03076,10000000.0
2005-08-08 19:30:00,6.02996,6.03126,6.02926,6.02964,15000000.0
2005-08-08 19:31:00,6.02991,6.03153,6.02991,6.03097,11000000.0
2005-08-08 19:32:00,6.02954,6.03021,6.02954,6.03013,9000000.0
2005-08-08 19:33:00,6.03017,6.03076,6.0301,6.0301,14000000.0
2005-08-08 19:34:00,6.0287,6.02995,6.02821,6.02992,17000000.0
2005-08-08 19:35:00,6.02923,6.03005,6.02883,6.02883,8000000.0
2005-08-08 19:36:00,6.03007,6.03024,6.02888,6.02987,15000000.0
2005-08-08 19:37:00,6.03012,6.0307,6.02928,6.02928,8000000.0
2005-08-08 19:38:00,6.02938,6.03047,6.02905,6.02967,15000000.0
2005-08-08 19:39:00,6.03048,6.03055,6.02859,6.03024,17000000.0
2005-08-08 19:40:00,6.0315,6.0317,6.03023,6.03112,16000000.0
2005-08-08 19:41:00,6.03152,6.03343,6.03152,6.03189,11000000.0
2005-08-08 19:42:00,6.03141,6.03281,6.03141,6.03254,15000000.0
2005-08-08 19:43:00,6.03246,6.03255,6.03105,6.03189,14000000.0
2005-08-08 19:44:00,6.0323,6.03241,6.03113,6.03145,14000000.0
2005-08-08 19:45:00,6.03153,6.03242,6.03081,6.03081,15000000.0
2005-08-08 19:46:00,6.03104,6.03249,6.03072,6.03072,15000000.0
2005-08-08 19:47:00,6.03206,6.0327,6.03136,6.03244,16000000.0
2005-08-08 19:48:00,6.0323,6.03294,6.03155,6.03282,16000000.0
2005-08-08 19:49:00,6.03167,6.03173,6.03077,6.03104,8000000.0
2005-08-08 19:50:00,6.03218,6.03218,6.03064,6.03064,9000000.0
2005-08-08 19:51:00,6.03162,6.03162,6.03066,6.03096,19000000.0
2005-08-08 19:52:00,6.03086,6.03119,6.03014,6.03014,11000000.0
2005-08-08 19:53:00,6.03036,6.03114,6.03015,6.03025,14000000.0
2005-08-08 19:54:00,6.03072,6.03213,6.02983,6.03213,18000000.0
2005-08-08 19:55:00,6.03204,6.03218,6.03071,6.03193,13000000.0
2005-08-08 19:56:00,6.03021,6.03164,6.03021,6.03164,10000000.0
2005-08-08 19:57:00,6.03194,6.03194,6.0306,6.03157,16000000.0
2005-08-08 19:58:00,6.03153,6.03153,6.02974,6.03038,15000000.0
2005-08-08 19:59:00,6.02987,6.03094,6.02974,6.03006,14000000.0
2005-08-08 20:00:00,6.02953,6.03019,6.02868,6.02995,11000000.0
2005-08-08 20:01:00,6.02931,6.02971,6.02876,6.02884,24000000.0
2005-08-08 20:02:00,6.0285,6.02923,6.02821,6.02909,11000000.0
2005-08-08 20:03:00,6.02898,6.02922,6.02848,6.02922,11000000.0
2005-08-08 20:04:00,6.02782,6.02928,6.02782,6.02928,10000000.0
2005-08-08 20:05:00,6.02951,6.02951,6.0283,6.02932,17000000.0
2005-08-08 20:06:00,6.02959,6.02959,6.02843,6.02846,10000000.0
2005-08-08 20:07:00,6.02846,6.02881,6.02766,6.02824,14000000.0
2005-08-08 20:08:00,6.0283,6.02884,6.02777,6.0286,13000000.0
2005-08-08 20:09:00,6.0289,6.02962,6.02871,6.02962,11000000.0
2005-08-08 20:10:00,6.02978,6.02978,6.02876,6.02885,11000000.0
2005-08-08 20:11:00,6.02819,6.02918,6.02792,6.02792,9000000.0
2005-08-08 20:12:00,6.02775,6.02922,6.02772,6.02884,16000000.0
2005-08-08 20:13:00,6.02895,6.02899,6.02817,6.0289,11000000.0
2005-08-08 20:14:00,6.02935,6.02935,6.02736,6.02736,19000000.0
2005-08-08 20:15:00,6.0288,6.02924,6.02789,6.02869,13000000.0
2005-08-08 20:16:00,6.02877,6.02962,6.02861,6.02865,15000000.0
2005-08-08 20:17:00,6.02891,6.02999,6.02891,6.0295,8000000.0
2005-08-08 20:18:00,6.02995,6.03123,6.02992,6.03026,14000000.0
2005-08-08 20:19:00,6.03074,6.03202,6.03067,6.03181,14000000.0
2005-08-08 20:20:00,6.03251,6.03251,6.03101,6.03175,12000000.0
2005-08-08 20:21:00,6.03161,6.03161,6.0304,6.0308,9000000.0
2005-08-08 20:22:00,6.03137,6.03137,6.03038,6.03038,17000000.0
2005-08-08 20:23:00,6.03082,6.03131,6.0296,6.0296,11000000.0
2005-08-08 20:24:00,6.02979,6.03102,6.02956,6.03102,16000000.0
2005-08-08 20:25:00,6.03102,6.03102,6.02914,6.03023,11000000.0
2005-08-08 20:26:00,6.03041,6.03065,6.02972,6.02972,8000000.0
2005-08-08 20:27:00,6.02981,6.03104,6.02889,6.03004,13000000.0
2005-08-08 20:28:00,6.02981,6.03018,6.02906,6.0298,15000000.0
2005-08-08 20:29:00,6.02997,6.0304,6.02943,6.0304,16000000.0
2005-08-08 20:30:00,6.0299,6.03078,6.02976,6.03078,8000000.0
2005-08-08 20:31:00,6.03053,6.03068,6.02948,6.03068,18000000.0
2005-08-08 20:32:00,6.03031,6.03031,6.02883,6.02947,7000000.0
2005-08-08 20:33:00,6.02977,6.02977,6.02847,6.02918,13000000.0
2005-08-08 20:34:00,6.03005,6.03005,6.02887,6.02908,13000000.0
2005-08-08 20:35:00,6.02891,6.02991,6.02886,6.0298,9000000.0
2005-08-08 20:36:00,6.03006,6.0309,6.0295,6.02995,17000000.0
2005-08-08 20:37:00,6.03066,6.03116,6.02995,6.03003,14000000.0
2005-08-08 20:38:00,6.02968,6.03053,6.02921,6.02962,16000000.0
2005-08-08 20:39:00,6.02946,6.03034,6.02883,6.02883,14000000.0
2005-08-08 20:40:00,6.02912,6.03023,6.02901,6.03006,17000000.0
2005-08-08 20:41:00,6.02985,6.03056,6.02937,6.03056,16000000.0
2005-08-08 20:42:00,6.03087,6.03087,6.02913,6.02994,22000000.0
2005-08-08 20:43:00,6.02989,6.03047,6.02895,6.02895,18000000.0
2005-08-08 20:44:00,6.02991,6.03029,6.02944,6.03013,16000000.0
2005-08-08 20:45:00,6.02992,6.03039,6.02896,6.02896,8000000.0
2005-08-08 20:46:00,6.03017,6.03017,6.02863,6.02924,19000000.0
2005-08-08 20:47:00,6.02929,6.03014,6.02846,6.02906,12000000.0
2005-08-08 20:48:00,6.02919,6.02935,6.02841,6.02935,9000000.0
2005-08-08 20:49:00,6.02907,6.02978,6.02848,6.02918,19000000.0
2005-08-08 20:50:00,6.02881,6.02965,6.02832,6.02914,15000000.0
2005-08-08 20:51:00,6.02987,6.03,6.0291,6.0291,9000000.0
2005-08-08 20:52:00,6.02921,6.02966,6.02816,6.02966,11000000.0
2005-08-08 20:53:00,6.02873,6.02892,6.02818,6.02859,15000000.0
2005-08-08 20:54:00,6.02953,6.02994,6.02847,6.0292,12000000.0
2005-08-08 20:55:00,6.02857,6.02925,6.02747,6.02925,18000000.0
2005-08-08 20:56:00,6.02802,6.02902,6.02802,6.02877,12000000.0
2005-08-08 20:57:00,6.02959,6.03004,6.02848,6.02927,13000000.0
2005-08-08 20:58:00,6.02943,6.02995,6.0285,6.02995,11000000.0
2005-08-08 20:59:00,6.02919,6.02978,6.02879,6.02964,11000000.0
2005-08-08 21:00:00,6.0294,6.03005,6.02864,6.02933,17000000.0
2005-08-08 21:01:00,6.02889,6.02979,6.02889,6.02979,10000000.0
2005-08-08 21:02:00,6.02959,6.03092,6.02918,6.03092,8000000.0
2005-08-08 21:03:00,6.03161,6.03161,6.0291,6.0291,19000000.0
2005-08-08 21:04:00,6.02904,6.03041,6.02899,6.02977,18000000.0
2005-08-08 21:05:00,6.03024,6.03133,6.03012,6.03049,14000000.0
2005-08-08 21:06:00,6.03081,6.03274,6.03081,6.03136,12000000.0
2005-08-08 21:07:00,6.03217,6.03217,6.03094,6.03206,10000000.0
2005-08-08 21:08:00,6.03212,6.03265,6.03146,6.03243,14000000.0
2005-08-08 21:09:00,6.03209,6.03237,6.03079,6.03161,16000000.0
2005-08-08 21:10:00,6.03152,6.03162,6.02957,6.02957,15000000.0
2005-08-08 21:11:00,6.02965,6.03111,6.02965,6.02985,13000000.0
2005-08-08 21:12:00,6.03014,6.03173,6.03014,6.03173,10000000.0
2005-08-08 21:13:00,6.03211,6.03211,6.03106,6.03153,14000000.0
2005-08-08 21:14:00,6.03122,6.03154,6.03077,6.03122,10000000.0
2005-08-08 21:15:00,6.0316,6.03236,6.03101,6.03236,15000000.0
2005-08-08 21:16:00,6.03243,6.03243,6.03138,6.03138,11000000.0
2005-08-08 21:17:00,6.03153,6.03236,6.03075,6.03232,13000000.0
2005-08-08 21:18:00,6.03222,6.03222,6.02981,6.03097,17000000.0
2005-08-08 21:19:00,6.03142,6.03293,6.03142,6.03203,12000000.0
2005-08-08 21:20:00,6.0316,6.03294,6.03119,6.03119,14000000.0
2005-08-08 21:21:00,6.03111,6.03219,6.03086,6.03086,11000000.0
2005-08-08 21:22:00,6.03099,6.03186,6.03089,6.03089,9000000.0
2005-08-08 21:23:00,6.03118,6.0319,6.03118,6.03175,7000000.0
2005-08-08 21:24:00,6.03149,6.03235,6.03106,6.032,11000000.0
2005-08-08 21:25:00,6.03202,6.03228,6.03114,6.03136,7000000.0
2005-08-08 21:26:00,6.0308,6.0321,6.0308,6.0321,13000000.0
2005-08-08 21:27:00,6.03201,6.03218,6.03076,6.03076,11000000.0
2005-08-08 21:28:00,6.03051,6.03221,6.03051,6.03193,15000000.0
2005-08-08 21:29:00,6.03232,6.03308,6.03185,6.03205,12000000.0
2005-08-08 21:30:00,6.03181,6.03209,6.03089,6.03089,10000000.0
2005-08-08 21:31:00,6.03076,6.03258,6.03076,6.03258,10000000.0
2005-08-08 21:32:00,6.03249,6.03287,6.03143,6.03174,12000000.0
2005-08-08 21:33:00,6.03177,6.034,6.03177,6.03233,19000000.0
2005-08-08 21:34:00,6.03228,6.03494,6.03228,6.03494,8000000.0
2005-08-08 21:35:00,6.03538,6.03663,6.03489,6.03639,20000000.0
2005-08-08 21:36:00,6.03625,6.03625,6.03419,6.03577,19000000.0
2005-08-08 21:37:00,6.03557,6.03568,6.03423,6.03514,19000000.0
2005-08-08 21:38:00,6.03531,6.0358,6.03455,6.03542,13000000.0
2005-08-08 21:39:00,6.03531,6.03531,6.0338,6.03385,17000000.0
2005-08-08 21:40:00,6.03358,6.03471,6.0334,6.03436,7000000.0
2005-08-08 21:41:00,6.0339,6.03549,6.0339,6.03477,11000000.0
2005-08-08 21:42:00,6.03424,6.03535,6.03376,6.03535,18000000.0
2005-08-08 21:43:00,6.03603,6.03681,6.03545,6.03589,13000000.0
2005-08-08 21:44:00,6.03436,6.03555,6.03436,6.03469,16000000.0
2005-08-08 21:45:00,6.03405,6.03418,6.03355,6.03389,11000000.0
2005-08-08 21:46:00,6.03397,6.0355,6.03375,6.0355,13000000.0
2005-08-08 21:47:00,6.03478,6.03504,6.03295,6.03385,13000000.0
2005-08-08 21:48:00,6.03383,6.03489,6.03318,6.03423,17000000.0
2005-08-08 21:49:00,6.03455,6.03457,6.0336,6.03444,8000000.0
2005-08-08 21:50:00,6.03548,6.03617,6.0342,6.03615,11000000.0
2005-08-08 21:51:00,6.03599,6.03599,6.03352,6.03475,13000000.0
2005-08-08 21:52:00,6.03456,6.03494,6.03338,6.03466,13000000.0
2005-08-08 21:53:00,6.0348,6.035,6.03271,6.03449,14000000.0
2005-08-08 21:54:00,6.03456,6.03465,6.03346,6.03373,11000000.0
2005-08-08 21:55:00,6.03423,6.03537,6.03386,6.03537,17000000.0
2005-08-08 21:56:00,6.03498,6.03498,6.03416,6.03441,12000000.0
2005-08-08 21:57:00,6.03297,6.03476,6.03297,6.03395,16000000.0
2005-08-08 21:58:00,6.03437,6.03455,6.03395,6.03433,9000000.0
2005-08-08 21:59:00,6.0352,6.03569,6.03338,6.0347,18000000.0
2005-08-08 22:00:00,6.03385,6.03506,6.03378,6.03389,13000000.0
2005-08-08 22:01:00,6.0338,6.03489,6.03352,6.03463,11000000.0
2005-08-08 22:02:00,6.03479,6.03568,6.0344,6.03442,17000000.0
2005-08-08 22:03:00,6.03437,6.03515,6.03388,6.03388,23000000.0
2005-08-08 22:04:00,6.0351,6.03533,6.03367,6.0348,15000000.0
2005-08-08 22:05:00,6.03477,6.0356,6.03417,6.03445,14000000.0
2005-08-08 22:06:00,6.03458,6.03458,6.03305,6.03448,15000000.0
2005-08-08 22:07:00,6.03365,6.03462,6.03365,6.03395,9000000.0
2005-08-08 22:08:00,6.03416,6.03562,6.0335,6.03562,18000000.0
2005-08-08 22:09:00,6.03531,6.0355,6.03448,6.03448,11000000.0
2005-08-08 22:10:00,6.03417,6.03452,6.03381,6.03415,7000000.0
2005-08-08 22:11:00,6.03393,6.03563,6.03375,6.03466,8000000.0
2005-08-08 22:12:00,6.03416,6.03557,6.03404,6.03525,16000000.0
2005-08-08 22:13:00,6.03492,6.03623,6.03374,6.03623,24000000.0
2005-08-08 22:14:00,6.03601,6.03601,6.03525,6.03596,9000000.0
2005-08-08 22:15:00,6.03582,6.03582,6.03428,6.03517,10000000.0
2005-08-08 22:16:00,6.0356,6.03584,6.03421,6.03524,13000000.0
2005-08-08 22:17:00,6.03556,6.03664,6.0346,6.03627,20000000.0
2005-08-08 22:18:00,6.03598,6.03623,6.03481,6.03623,11000000.0
2005-08-08 22:19:00,6.03529,6.03591,6.03436,6.03436,15000000.0
2005-08-08 22:20:00,6.03402,6.03575,6.03402,6.03571,16000000.0
2005-08-08 22:21:00,6.03604,6.03604,6.03444,6.03595,12000000.0
2005-08-08 22:22:00,6.03588,6.03626,6.03499,6.03539,14000000.0
2005-08-08 22:23:00,6.0344,6.03574,6.0344,6.03487,11000000.0
2005-08-08 22:24:00,6.03488,6.03578,6.03411,6.03458,16000000.0
2005-08-08 22:25:00,6.03395,6.0359,6.03364,6.0359,14000000.0
2005-08-08 22:26:00,6.03622,6.03622,6.03452,6.03452,10000000.0
2005-08-08 22:27:00,6.03442,6.03605,6.03442,6.03495,14000000.0
2005-08-08 22:28:00,6.03403,6.03549,6.0337,6.0347,12000000.0
2005-08-08 22:29:00,6.03493,6.03581,6.03428,6.03428,13000000.0
2005-08-08 22:30:00,6.03411,6.03502,6.03411,6.03469,8000000.0
2005-08-08 22:31:00,6.03484,6.03554,6.03395,6.03554,11000000.0
2005-08-08 22:32:00,6.03569,6.03569,6.03429,6.0352,20000000.0
2005-08-08 22:33:00,6.03344,6.03561,6.03338,6.03561,11000000.0
2005-08-08 22:34:00,6.03526,6.03526,6.03458,6.03522,10000000.0
2005-08-08 22:35:00,6.03567,6.03607,6.03536,6.03591,13000000.0
2005-08-08 22:36:00,6.03578,6.0361,6.03516,6.03539,9000000.0
2005-08-08 22:37:00,6.03515,6.03554,6.03366,6.03371,13000000.0
2005-08-08 22:38:00,6.0335,6.03497,6.0335,6.034,9000000.0
2005-08-08 22:39:00,6.03366,6.03483,6.03366,6.03392,12000000.0
2005-08-08 22:40:00,6.0339,6.03485,6.03374,6.03477,9000000.0
2005-08-08 22:41:00,6.03457,6.03542,6.03377,6.03494,14000000.0
2005-08-08 22:42:00,6.03541,6.03656,6.03403,6.03656,13000000.0
2005-08-08 22:43:00,6.03676,6.03676,6.03536,6.03667,12000000.0
2005-08-08 22:44:00,6.03665,6.03677,6.03628,6.03643,15000000.0
2005-08-08 22:45:00,6.03578,6.03645,6.03509,6.03535,13000000.0
2005-08-08 22:46:00,6.03417,6.03567,6.03417,6.03547,14000000.0
2005-08-08 22:47:00,6.03621,6.03621,6.03505,6.03505,15000000.0
2005-08-08 22:48:00,6.03443,6.03522,6.0335,6.03477,13000000.0
2005-08-08 22:49:00,6.03517,6.03555,6.03405,6.035,13000000.0
2005-08-08 22:50:00,6.03454,6.03578,6.034,6.034,15000000.0
2005-08-08 22:51:00,6.03443,6.03553,6.0342,6.03466,14000000.0
2005-08-08 22:52:00,6.03511,6.03593,6.03479,6.03479,9000000.0
2005-08-08 22:53:00,6.03497,6.03605,6.03497,6.03539,15000000.0
2005-08-08 22:54:00,6.03551,6.03551,6.03416,6.03485,17000000.0
2005-08-08 22:55:00,6.03523,6.03619,6.03519,6.03605,16000000.0
2005-08-08 22:56:00,6.03641,6.03641,6.03503,6.03611,13000000.0
2005-08-08 22:57:00,6.03616,6.0363,6.03543,6.0363,8000000.0
2005-08-08 22:58:00,6.03585,6.03601,6.03492,6.03502,8000000.0
2005-08-08 22:59:00,6.03457,6.036,6.03445,6.03473,19000000.0
2005-08-08 23:00:00,6.03563,6.03563,6.03472,6.0353,10000000.0
2005-08-08 23:01:00,6.03547,6.03547,6.03478,6.03516,7000000.0
2005-08-08 23:02:00,6.03529,6.03626,6.03495,6.03495,15000000.0
2005-08-08 23:03:00,6.03451,6.0352,6.03401,6.0352,17000000.0
2005-08-08 23:04:00,6.03426,6.03546,6.03426,6.03538,19000000.0
2005-08-08 23:05:00,6.0354,6.0354,6.0339,6.03506,9000000.0
2005-08-08 23:06:00,6.03471,6.03564,6.03471,6.03562,12000000.0
2005-08-08 23:07:00,6.03468,6.03531,6.0337,6.0337,14000000.0
2005-08-08 23:08:00,6.03516,6.03592,6.03459,6.03511,16000000.0
2005-08-08 23:09:00,6.03525,6.03599,6.03508,6.03539,9000000.0
2005-08-08 23:10:00,6.03484,6.03584,6.03444,6.03584,12000000.0
2005-08-08 23:11:00,6.03564,6.03564,6.03456,6.03456,14000000.0
2005-08-08 23:12:00,6.03604,6.03615,6.03585,6.03604,7000000.0
2005-08-08 23:13:00,6.03585,6.03613,6.03524,6.03613,14000000.0
2005-08-08 23:14:00,6.03645,6.03652,6.03611,6.03632,19000000.0
2005-08-08 23:15:00,6.03647,6.03659,6.03635,6.0364,13000000.0
2005-08-08 23:16:00,6.03597,6.03607,6.03462,6.03488,15000000.0
2005-08-08 23:17:00,6.03622,6.03622,6.03527,6.03527,11000000.0
2005-08-08 23:18:00,6.03499,6.03609,6.03433,6.03602,12000000.0
2005-08-08 23:19:00,6.03593,6.03605,6.0351,6.03514,14000000.0
2005-08-08 23:20:00,6.035,6.03628,6.035,6.03628,19000000.0
2005-08-08 23:21:00,6.03569,6.03569,6.03483,6.0349,7000000.0
2005-08-08 23:22:00,6.03493,6.03617,6.03487,6.03614,15000000.0
2005-08-08 23:23:00,6.0367,6.03701,6.0367,6.03698,11000000.0
2005-08-08 23:24:00,6.03677,6.03708,6.03677,6.03692,14000000.0
2005-08-08 23:25:00,6.0365,6.0365,6.03545,6.03573,11000000.0
2005-08-08 23:26:00,6.03543,6.03568,6.0346,6.03491,14000000.0
2005-08-08 23:27:00,6.03608,6.03671,6.03519,6.03519,11000000.0
2005-08-08 23:28:00,6.03472,6.03586,6.03472,6.03525,12000000.0
2005-08-08 23:29:00,6.03686,6.03686,6.03508,6.03508,16000000.0
2005-08-08 23:30:00,6.03517,6.03618,6.03461,6.03461,20000000.0
2005-08-08 23:31:00,6.0357,6.03612,6.03464,6.03464,11000000.0
2005-08-08 23:32:00,6.03434,6.03599,6.03434,6.03483,16000000.0
2005-08-08 23:33:00,6.03563,6.03616,6.03508,6.03611,12000000.0
2005-08-08 23:34:00,6.03655,6.03692,6.03649,6.03679,13000000.0
2005-08-08 23:35:00,6.03687,6.037,6.03675,6.03675,9000000.0
2005-08-08 23:36:00,6.03682,6.03694,6.03653,6.03694,9000000.0
2005-08-08 23:37:00,6.03649,6.03649,6.03504,6.03508,14000000.0
2005-08-08 23:38:00,6.03467,6.0366,6.03467,6.03614,13000000.0
2005-08-08 23:39:00,6.03698,6.03698,6.03525,6.03671,17000000.0
2005-08-08 23:40:00,6.03692,6.03715,6.03602,6.03701,12000000.0
2005-08-08 23:41:00,6.0369,6.0369,6.03573,6.03573,17000000.0
2005-08-08 23:42:00,6.03545,6.03684,6.0352,6.03611,22000000.0
2005-08-08 23:43:00,6.03609,6.03664,6.03556,6.03664,15000000.0
2005-08-08 23:44:00,6.0367,6.03671,6.03447,6.03627,14000000.0
2005-08-08 23:45:00,6.03623,6.03623,6.03487,6.03487,20000000.0
2005-08-08 23:46:00,6.0348,6.0364,6.0348,6.0364,14000000.0
2005-08-08 23:47:00,6.03594,6.03621,6.03512,6.03594,10000000.0
2005-08-08 23:48:00,6.03583,6.03603,6.0349,6.03603,18000000.0
2005-08-08 23:49:00,6.03637,6.03648,6.03624,6.03633,14000000.0
2005-08-08 23:50:00,6.03604,6.03621,6.03543,6.0362,13000000.0
2005-08-08 23:51:00,6.0351,6.03606,6.03503,6.03606,8000000.0
2005-08-08 23:52:00,6.03601,6.03609,6.03449,6.03566,16000000.0
2005-08-08 23:53:00,6.03612,6.03612,6.03475,6.03485,18000000.0
2005-08-08 23:54:00,6.03515,6.03663,6.03515,6.03663,12000000.0
2005-08-08 23:55:00,6.03663,6.03684,6.03519,6.03684,19000000.0
2005-08-08 23:56:00,6.03676,6.0368,6.03588,6.03626,14000000.0
2005-08-08 23:57:00,6.0362,6.03695,6.03552,6.03602,16000000.0
2005-08-08 23:58:00,6.03641,6.03674,6.0358,6.036,13000000.0
2005-08-08 23:59:00,6.03623,6.03711,6.03623,6.03684,14000000.0
2005-08-09 00:00:00,6.0373,6.03747,6.0372,6.03729,17000000.0
2005-08-09 00:01:00,6.0366,6.03749,6.03634,6.03645,12000000.0
2005-08-09 00:02:00,6.03597,6.03702,6.03587,6.03702,15000000.0
2005-08-09 00:03:00,6.03696,6.03696,6.03501,6.03608,14000000.0
2005-08-09 00:04:00,6.03595,6.03596,6.03514,6.03596,12000000.0
2005-08-09 00:05:00,6.03557,6.03644,6.03466,6.03644,12000000.0
2005-08-09 00:06:00,6.03665,6.03682,6.03581,6.03682,12000000.0
2005-08-09 00:07:00,6.03646,6.03646,6.03463,6.03463,11000000.0
2005-08-09 00:08:00,6.03465,6.03605,6.03465,6.03589,15000000.0
2005-08-09 00:09:00,6.03636,6.03654,6.03622,6.03653,12000000.0
2005-08-09 00:10:00,6.03641,6.03667,6.0363,6.03655,19000000.0
2005-08-09 00:11:00,6.03627,6.03652,6.03616,6.03616,8000000.0
2005-08-09 00:12:00,6.03614,6.03633,6.03579,6.03618,9000000.0
2005-08-09 00:13:00,6.03616,6.0365,6.03616,6.03633,13000000.0
2005-08-09 00:14:00,6.03601,6.03601,6.03471,6.03539,14000000.0
2005-08-09 00:15:00,6.03565,6.03605,6.03492,6.03605,12000000.0
2005-08-09 00:16:00,6.03625,6.0365,6.03625,6.03637,12000000.0
2005-08-09 00:17:00,6.03621,6.03627,6.03554,6.03606,10000000.0
2005-08-09 00:18:00,6.03586,6.03624,6.0353,6.0353,19000000.0
2005-08-09 00:19:00,6.03524,6.03651,6.03524,6.03612,12000000.0
2005-08-09 00:20:00,6.03674,6.03743,6.03669,6.03708,11000000.0
2005-08-09 00:21:00,6.03709,6.03709,6.03555,6.03555,14000000.0
2005-08-09 00:22:00,6.03533,6.03606,6.03533,6.03601,13000000.0
2005-08-09 00:23:00,6.03599,6.03693,6.03553,6.03693,13000000.0
2005-08-09 00:24:00,6.0372,6.03733,6.03709,6.03725,9000000.0
2005-08-09 00:25:00,6.03703,6.03744,6.03643,6.03644,13000000.0
2005-08-09 00:26:00,6.03604,6.03674,6.03545,6.03649,14000000.0
2005-08-09 00:27:00,6.03656,6.03662,6.03563,6.0362,15000000.0
2005-08-09 00:28:00,6.03632,6.03669,6.03583,6.03588,7000000.0
2005-08-09 00:29:00,6.0357,6.03646,6.0357,6.03606,17000000.0
2005-08-09 00:30:00,6.03631,6.0373,6.03631,6.03697,9000000.0
2005-08-09 00:31:00,6.03568,6.0375,6.03556,6.03603,13000000.0
2005-08-09 00:32:00,6.03622,6.03667,6.03587,6.03592,8000000.0
2005-08-09 00:33:00,6.03576,6.03627,6.03448,6.03618,19000000.0
2005-08-09 00:34:00,6.03491,6.03618,6.03462,6.03533,15000000.0
2005-08-09 00:35:00,6.0336,6.03497,6.03336,6.03336,12000000.0
2005-08-09 00:36:00,6.03339,6.0343,6.03269,6.03385,15000000.0
2005-08-09 00:37:00,6.03398,6.03471,6.03318,6.03415,15000000.0
2005-08-09 00:38:00,6.03382,6.03504,6.03382,6.03502,18000000.0
2005-08-09 00:39:00,6.03528,6.03553,6.03484,6.03518,20000000.0
2005-08-09 00:40:00,6.03543,6.0358,6.03393,6.03393,10000000.0
2005-08-09 00:41:00,6.03389,6.03509,6.03389,6.03509,9000000.0
2005-08-09 00:42:00,6.03514,6.0355,6.03465,6.03517,16000000.0
2005-08-09 00:43:00,6.03529,6.03588,6.03429,6.0356,16000000.0
2005-08-09 00:44:00,6.03551,6.03551,6.03483,6.03483,10000000.0
2005-08-09 00:45:00,6.03499,6.03602,6.03487,6.03499,16000000.0
2005-08-09 00:46:00,6.03474,6.03528,6.03458,6.03519,12000000.0
2005-08-09 00:47:00,6.03503,6.03509,6.03397,6.03509,8000000.0
2005-08-09 00:48:00,6.03535,6.03535,6.03472,6.03514,16000000.0
2005-08-09 00:49:00,6.03503,6.03511,6.03428,6.03511,11000000.0
2005-08-09 00:50:00,6.03554,6.03558,6.03371,6.03384,9000000.0
2005-08-09 00:51:00,6.03433,6.03501,6.03433,6.03501,9000000.0
2005-08-09 00:52:00,6.03533,6.03586,6.03533,6.03574,18000000.0
2005-08-09 00:53:00,6.03538,6.03581,6.03388,6.03492,12000000.0
2005-08-09 00:54:00,6.03503,6.03518,6.03384,6.03471,12000000.0
2005-08-09 00:55:00,6.03551,6.03561,6.03445,6.03476,11000000.0
2005-08-09 00:56:00,6.03451,6.0354,6.03407,6.03409,14000000.0
2005-08-09 00:57:00,6.0338,6.03539,6.0338,6.03534,15000000.0
2005-08-09 00:58:00,6.03568,6.03587,6.03528,6.03547,9000000.0
2005-08-09 00:59:00,6.036,6.036,6.03462,6.03462,17000000.0
2005-08-09 01:00:00,6.03437,6.03459,6.03143,6.03384,12000000.0
2005-08-09 01:01:00,6.03494,6.03612,6.03494,6.03577,15000000.0
2005-08-09 01:02:00,6.03525,6.03556,6.03367,6.03367,10000000.0
2005-08-09 01:03:00,6.03403,6.03548,6.03403,6.03426,13000000.0
2005-08-09 01:04:00,6.03417,6.03496,6.03372,6.03372,13000000.0
2005-08-09 01:05:00,6.03393,6.03495,6.03234,6.03234,13000000.0
2005-08-09 01:06:00,6.03253,6.03312,6.03192,6.03287,12000000.0
2005-08-09 01:07:00,6.03111,6.03154,6.0293,6.03154,13000000.0
2005-08-09 01:08:00,6.03057,6.03057,6.02897,6.02901,15000000.0
2005-08-09 01:09:00,6.02939,6.03042,6.02918,6.02925,17000000.0
2005-08-09 01:10:00,6.02954,6.03067,6.02943,6.03053,10000000.0
2005-08-09 01:11:00,6.03069,6.03069,6.02919,6.02919,11000000.0
2005-08-09 01:12:00,6.02928,6.02977,6.02837,6.02868,10000000.0
2005-08-09 01:13:00,6.02812,6.02852,6.02756,6.02791,11000000.0
2005-08-09 01:14:00,6.02648,6.02888,6.02648,6.02888,13000000.0
2005-08-09 01:15:00,6.0287,6.02873,6.02732,6.02732,9000000.0
2005-08-09 01:16:00,6.02693,6.02776,6.02673,6.0276,12000000.0
2005-08-09 01:17:00,6.02823,6.02861,6.02709,6.02709,11000000.0
2005-08-09 01:18:00,6.02683,6.02847,6.02683,6.0271,12000000.0
2005-08-09 01:19:00,6.02747,6.02892,6.02681,6.02681,19000000.0
2005-08-09 01:20:00,6.02599,6.02808,6.02599,6.02732,11000000.0
2005-08-09 01:21:00,6.02604,6.0283,6.02604,6.02818,12000000.0
2005-08-09 01:22:00,6.0274,6.02854,6.0274,6.02849,9000000.0
2005-08-09 01:23:00,6.02828,6.02828,6.02571,6.02571,13000000.0
2005-08-09 01:24:00,6.02528,6.02726,6.0248,6.02569,14000000.0
2005-08-09 01:25:00,6.02611,6.0269,6.02563,6.02574,11000000.0
2005-08-09 01:26:00,6.02583,6.02766,6.02583,6.02674,10000000.0
2005-08-09 01:27:00,6.02694,6.02838,6.0269,6.02731,17000000.0
2005-08-09 01:28:00,6.02676,6.02828,6.0262,6.02765,13000000.0
2005-08-09 01:29:00,6.02788,6.02888,6.02752,6.02888,19000000.0
2005-08-09 01:30:00,6.02902,6.02902,6.02728,6.02776,15000000.0
2005-08-09 01:31:00,6.02747,6.02776,6.026,6.02724,15000000.0
2005-08-09 01:32:00,6.02709,6.02811,6.02666,6.02785,12000000.0
2005-08-09 01:33:00,6.02739,6.02804,6.02602,6.02602,8000000.0
2005-08-09 01:34:00,6.02636,6.02756,6.02623,6.02668,18000000.0
2005-08-09 01:35:00,6.02613,6.02745,6.02603,6.0264,12000000.0
2005-08-09 01:36:00,6.02602,6.02699,6.02539,6.0259,16000000.0
2005-08-09 01:37:00,6.0257,6.02748,6.0249,6.02707,15000000.0
2005-08-09 01:38:00,6.02718,6.02835,6.02671,6.02726,18000000.0
2005-08-09 01:39:00,6.02828,6.02828,6.02713,6.02757,10000000.0
2005-08-09 01:40:00,6.02781,6.02806,6.02662,6.02806,11000000.0
2005-08-09 01:41:00,6.02846,6.0285,6.02695,6.0285,16000000.0
2005-08-09 01:42:00,6.02809,6.02832,6.0265,6.02723,14000000.0
2005-08-09 01:43:00,6.02737,6.02882,6.02737,6.02882,16000000.0
2005-08-09 01:44:00,6.0288,6.02887,6.02715,6.02715,15000000.0
2005-08-09 01:45:00,6.02667,6.02852,6.02667,6.02768,16000000.0
2005-08-09 01:46:00,6.02719,6.0295,6.02719,6.02738,9000000.0
2005-08-09 01:47:00,6.02745,6.02919,6.0272,6.02828,17000000.0
2005-08-09 01:48:00,6.02887,6.02887,6.02674,6.02808,16000000.0
2005-08-09 01:49:00,6.02787,6.02787,6.02682,6.02682,10000000.0
2005-08-09 01:50:00,6.02642,6.02701,6.02578,6.0262,11000000.0
2005-08-09 01:51:00,6.02669,6.028,6.02669,6.02742,12000000.0
2005-08-09 01:52:00,6.02783,6.0288,6.02768,6.0288,12000000.0
2005-08-09 01:53:00,6.02891,6.0293,6.02777,6.02803,18000000.0
2005-08-09 01:54:00,6.02831,6.02907,6.02819,6.02907,14000000.0
2005-08-09 01:55:00,6.02956,6.03002,6.02956,6.02991,18000000.0
2005-08-09 01:56:00,6.02993,6.02996,6.02828,6.02828,8000000.0
2005-08-09 01:57:00,6.02794,6.02891,6.02776,6.02798,13000000.0
2005-08-09 01:58:00,6.02773,6.02858,6.02681,6.02711,11000000.0
2005-08-09 01:59:00,6.0272,6.02825,6.0258,6.0258,11000000.0
2005-08-09 02:00:00,6.0258,6.02781,6.0258,6.02689,16000000.0
2005-08-09 02:01:00,6.02778,6.02833,6.02696,6.02697,21000000.0
2005-08-09 02:02:00,6.02665,6.02799,6.02614,6.02799,10000000.0
2005-08-09 02:03:00,6.02815,6.02827,6.02692,6.02719,8000000.0
2005-08-09 02:04:00,6.02704,6.0281,6.02651,6.0281,14000000.0
2005-08-09 02:05:00,6.02882,6.02885,6.02713,6.02809,14000000.0
2005-08-09 02:06:00,6.02897,6.02949,6.0274,6.0274,15000000.0
2005-08-09 02:07:00,6.02732,6.02935,6.02732,6.02935,10000000.0
2005-08-09 02:08:00,6.02829,6.02929,6.02788,6.02807,16000000.0
2005-08-09 02:09:00,6.02788,6.0294,6.02788,6.02864,18000000.0
2005-08-09 02:10:00,6.02803,6.02942,6.02792,6.02933,16000000.0
2005-08-09 02:11:00,6.02947,6.02947,6.02771,6.02842,14000000.0
2005-08-09 02:12:00,6.03005,6.03005,6.02811,6.02811,10000000.0
2005-08-09 02:13:00,6.02837,6.03003,6.02837,6.02903,15000000.0
2005-08-09 02:14:00,6.02877,6.02999,6.02877,6.02964,19000000.0
2005-08-09 02:15:00,6.03003,6.03026,6.02873,6.02885,12000000.0
2005-08-09 02:16:00,6.02867,6.03054,6.02827,6.02873,18000000.0
2005-08-09 02:17:00,6.02892,6.03028,6.02892,6.02893,14000000.0
2005-08-09 02:18:00,6.02848,6.02904,6.02802,6.02823,12000000.0
2005-08-09 02:19:00,6.02815,6.02913,6.02747,6.02908,14000000.0
2005-08-09 02:20:00,6.0277,6.02868,6.02749,6.02802,13000000.0
2005-08-09 02:21:00,6.02785,6.02934,6.02785,6.02819,15000000.0
2005-08-09 02:22:00,6.02727,6.02853,6.02638,6.02838,13000000.0
2005-08-09 02:23:00,6.02817,6.02914,6.02748,6.02881,16000000.0
2005-08-09 02:24:00,6.02944,6.02944,6.02793,6.0282,17000000.0
2005-08-09 02:25:00,6.02707,6.02899,6.02707,6.02842,10000000.0
2005-08-09 02:26:00,6.02815,6.02815,6.02717,6.02774,13000000.0
2005-08-09 02:27:00,6.02794,6.02794,6.02705,6.02705,7000000.0
2005-08-09 02:28:00,6.02684,6.02726,6.02641,6.02642,9000000.0
2005-08-09 02:29:00,6.02597,6.02706,6.0243,6.0243,20000000.0
2005-08-09 02:30:00,6.0245,6.02524,6.02421,6.02521,11000000.0
2005-08-09 02:31:00,6.02532,6.02584,6.02445,6.02565,9000000.0
2005-08-09 02:32:00,6.02547,6.02594,6.02465,6.0259,13000000.0
2005-08-09 02:33:00,6.02572,6.02575,6.02403,6.02454,14000000.0
2005-08-09 02:34:00,6.02518,6.02563,6.0244,6.02454,17000000.0
2005-08-09 02:35:00,6.02475,6.02475,6.02321,6.02352,15000000.0
2005-08-09 02:36:00,6.02373,6.02495,6.023,6.02495,14000000.0
2005-08-09 02:37:00,6.0239,6.02486,6.0239,6.02455,13000000.0
2005-08-09 02:38:00,6.02414,6.02491,6.02368,6.02491,14000000.0
2005-08-09 02:39:00,6.02416,6.02478,6.02271,6.02281,15000000.0
2005-08-09 02:40:00,6.02311,6.02482,6.02311,6.02383,12000000.0
2005-08-09 02:41:00,6.02349,6.02416,6.02263,6.02263,13000000.0
2005-08-09 02:42:00,6.02386,6.0248,6.02314,6.02314,16000000.0
2005-08-09 02:43:00,6.02292,6.0242,6.02292,6.02326,18000000.0
2005-08-09 02:44:00,6.02463,6.02492,6.02437,6.02477,10000000.0
2005-08-09 02:45:00,6.02478,6.02478,6.02303,6.02303,14000000.0
2005-08-09 02:46:00,6.02267,6.02439,6.02267,6.02425,18000000.0
2005-08-09 02:47:00,6.02344,6.02471,6.02315,6.02471,17000000.0
2005-08-09 02:48:00,6.025,6.025,6.02473,6.02473,7000000.0
2005-08-09 02:49:00,6.02444,6.02474,6.02319,6.02327,13000000.0
2005-08-09 02:50:00,6.02407,6.02407,6.02262,6.02296,14000000.0
2005-08-09 02:51:00,6.02265,6.02456,6.02265,6.02456,15000000.0
2005-08-09 02:52:00,6.0242,6.02485,6.02289,6.02485,15000000.0
2005-08-09 02:53:00,6.02457,6.02476,6.02344,6.02344,9000000.0
2005-08-09 02:54:00,6.02436,6.02489,6.02245,6.02248,13000000.0
2005-08-09 02:55:00,6.02279,6.02457,6.02279,6.02457,11000000.0
2005-08-09 02:56:00,6.02416,6.02435,6.02328,6.02345,18000000.0
2005-08-09 02:57:00,6.02344,6.02399,6.02267,6.0232,13000000.0
2005-08-09 02:58:00,6.0226,6.02354,6.02253,6.02354,9000000.0
2005-08-09 02:59:00,6.02342,6.02352,6.0224,6.02278,14000000.0
2005-08-09 03:00:00,6.02266,6.02381,6.02256,6.02314,11000000.0
2005-08-09 03:01:00,6.0228,6.0228,6.02161,6.02246,11000000.0
2005-08-09 03:02:00,6.02283,6.0229,6.02207,6.0229,11000000.0
2005-08-09 03:03:00,6.02232,6.02232,6.0201,6.0201,23000000.0
2005-08-09 03:04:00,6.01983,6.02193,6.01983,6.02193,11000000.0
2005-08-09 03:05:00,6.02111,6.02247,6.02093,6.02229,17000000.0
2005-08-09 03:06:00,6.01895,6.01902,6.0133,6.0133,9000000.0
2005-08-09 03:07:00,6.01197,6.01521,6.01186,6.01521,15000000.0
2005-08-09 03:08:00,6.01507,6.01905,6.01507,6.01896,12000000.0
2005-08-09 03:09:00,6.02039,6.02355,6.01983,6.02211,15000000.0
2005-08-09 03:10:00,6.02336,6.02462,6.02157,6.02157,19000000.0
2005-08-09 03:11:00,6.02196,6.02214,6.02086,6.02141,15000000.0
2005-08-09 03:12:00,6.02089,6.0215,6.01936,6.0215,18000000.0
2005-08-09 03:13:00,6.02028,6.02261,6.02028,6.02234,18000000.0
2005-08-09 03:14:00,6.0228,6.02288,6.01964,6.02013,10000000.0
2005-08-09 03:15:00,6.01941,6.02056,6.01934,6.01943,7000000.0
2005-08-09 03:16:00,6.0209,6.02129,6.02014,6.02108,8000000.0
2005-08-09 03:17:00,6.02133,6.02133,6.01975,6.02034,10000000.0
2005-08-09 03:18:00,6.01996,6.02001,6.01785,6.01877,15000000.0
2005-08-09 03:19:00,6.01804,6.01879,6.01762,6.01797,10000000.0
2005-08-09 03:20:00,6.01762,6.01916,6.01696,6.01916,16000000.0
2005-08-09 03:21:00,6.01924,6.02006,6.01904,6.01979,11000000.0
2005-08-09 03:22:00,6.02065,6.02093,6.01985,6.01993,10000000.0
2005-08-09 03:23:00,6.02057,6.02092,6.01975,6.02025,12000000.0
2005-08-09 03:24:00,6.02053,6.02053,6.0189,6.01932,13000000.0
2005-08-09 03:25:00,6.01948,6.02135,6.01948,6.02135,11000000.0
2005-08-09 03:26:00,6.02173,6.02295,6.02065,6.02168,13000000.0
2005-08-09 03:27:00,6.02221,6.0227,6.02081,6.02138,14000000.0
2005-08-09 03:28:00,6.01971,6.02074,6.01906,6.01906,18000000.0
2005-08-09 03:29:00,6.01971,6.02036,6.01887,6.01937,15000000.0
2005-08-09 03:30:00,6.01954,6.01954,6.01724,6.01736,10000000.0
2005-08-09 03:31:00,6.01754,6.01834,6.0169,6.01834,13000000.0
2005-08-09 03:32:00,6.01855,6.01882,6.01751,6.01756,16000000.0
2005-08-09 03:33:00,6.01775,6.02014,6.01775,6.02014,13000000.0
2005-08-09 03:34:00,6.01852,6.02004,6.01852,6.01868,16000000.0
2005-08-09 03:35:00,6.01977,6.01997,6.01817,6.01997,10000000.0
2005-08-09 03:36:00,6.01975,6.01975,6.01827,6.01915,11000000.0
2005-08-09 03:37:00,6.01907,6.01992,6.01907,6.01945,13000000.0
2005-08-09 03:38:00,6.01975,6.0206,6.01864,6.0206,13000000.0
2005-08-09 03:39:00,6.02131,6.02175,6.01974,6.0199,13000000.0
2005-08-09 03:40:00,6.0204,6.02093,6.01923,6.01965,12000000.0
2005-08-09 03:41:00,6.01994,6.02067,6.01985,6.02053,16000000.0
2005-08-09 03:42:00,6.01959,6.02059,6.01946,6.01952,21000000.0
2005-08-09 03:43:00,6.01995,6.02109,6.01985,6.02064,18000000.0
2005-08-09 03:44:00,6.02214,6.02214,6.01966,6.01966,15000000.0
2005-08-09 03:45:00,6.01996,6.02021,6.01914,6.01961,9000000.0
2005-08-09 03:46:00,6.0196,6.02075,6.01882,6.02075,8000000.0
2005-08-09 03:47:00,6.02118,6.02118,6.01905,6.02094,11000000.0
2005-08-09 03:48:00,6.01953,6.02118,6.01928,6.02118,9000000.0
2005-08-09 03:49:00,6.0202,6.0202,6.01901,6.02013,16000000.0
2005-08-09 03:50:00,6.01979,6.02016,6.01817,6.0191,19000000.0
2005-08-09 03:51:00,6.01852,6.01905,6.01807,6.01834,9000000.0
2005-08-09 03:52:00,6.01804,6.01954,6.01771,6.01894,19000000.0
2005-08-09 03:53:00,6.01869,6.01972,6.01818,6.01818,10000000.0
2005-08-09 03:54:00,6.01819,6.01966,6.01775,6.01802,17000000.0
2005-08-09 03:55:00,6.01883,6.01891,6.01764,6.01825,16000000.0
2005-08-09 03:56:00,6.01827,6.01858,6.01699,6.01699,7000000.0
2005-08-09 03:57:00,6.01559,6.01699,6.01556,6.01589,11000000.0
2005-08-09 03:58:00,6.01546,6.01703,6.01546,6.01602,12000000.0
2005-08-09 03:59:00,6.01585,6.01658,6.01343,6.01343,17000000.0
2005-08-09 04:00:00,6.01259,6.01542,6.01259,6.01542,12000000.0
2005-08-09 04:01:00,6.01519,6.01679,6.014,6.01679,16000000.0
2005-08-09 04:02:00,6.01683,6.01752,6.0158,6.01666,14000000.0
2005-08-09 04:03:00,6.0167,6.01687,6.01513,6.01629,12000000.0
2005-08-09 04:04:00,6.01532,6.01666,6.01519,6.01623,16000000.0
2005-08-09 04:05:00,6.01676,6.01737,6.01569,6.01624,13000000.0
2005-08-09 04:06:00,6.01605,6.01852,6.01605,6.01768,16000000.0
2005-08-09 04:07:00,6.01659,6.01731,6.01579,6.01686,13000000.0
2005-08-09 04:08:00,6.0184,6.01879,6.01673,6.01837,14000000.0
2005-08-09 04:09:00,6.01849,6.0192,6.01771,6.01833,10000000.0
2005-08-09 04:10:00,6.01962,6.01962,6.01836,6.01878,12000000.0
2005-08-09 04:11:00,6.01901,6.01993,6.01887,6.0189,14000000.0
2005-08-09 04:12:00,6.01886,6.02023,6.0184,6.01898,19000000.0
2005-08-09 04:13:00,6.01935,6.02024,6.01856,6.01866,20000000.0
2005-08-09 04:14:00,6.01807,6.0192,6.01807,6.01823,12000000.0
2005-08-09 04:15:00,6.01813,6.01878,6.01771,6.0181,8000000.0
2005-08-09 04:16:00,6.01886,6.01932,6.01802,6.01802,13000000.0
2005-08-09 04:17:00,6.0182,6.02007,6.0182,6.01911,15000000.0
2005-08-09 04:18:00,6.01894,6.02092,6.01894,6.02092,9000000.0
2005-08-09 04:19:00,6.02173,6.02321,6.02096,6.0228,12000000.0
2005-08-09 04:20:00,6.02268,6.0254,6.02261,6.02441,9000000.0
2005-08-09 04:21:00,6.0257,6.0257,6.02355,6.02394,17000000.0
2005-08-09 04:22:00,6.02393,6.02444,6.02243,6.02391,14000000.0
2005-08-09 04:23:00,6.02453,6.02484,6.02383,6.0245,10000000.0
2005-08-09 04:24:00,6.02401,6.02456,6.02299,6.02309,12000000.0
2005-08-09 04:25:00,6.02346,6.02347,6.02202,6.02236,10000000.0
2005-08-09 04:26:00,6.02252,6.02341,6.02243,6.02332,7000000.0
2005-08-09 04:27:00,6.02303,6.0232,6.02137,6.02257,15000000.0
2005-08-09 04:28:00,6.02281,6.0234,6.02175,6.02187,7000000.0
2005-08-09 04:29:00,6.02137,6.02298,6.02052,6.02134,14000000.0
2005-08-09 04:30:00,6.02115,6.02164,6.02087,6.02087,11000000.0
2005-08-09 04:31:00,6.02069,6.02266,6.02069,6.02199,15000000.0
2005-08-09 04:32:00,6.02241,6.02241,6.02084,6.02137,17000000.0
2005-08-09 04:33:00,6.02153,6.02265,6.02153,6.02234,14000000.0
2005-08-09 04:34:00,6.02201,6.02226,6.02123,6.02134,9000000.0
2005-08-09 04:35:00,6.0213,6.02251,6.0213,6.02156,12000000.0
2005-08-09 04:36:00,6.02212,6.02212,6.02074,6.02191,12000000.0
2005-08-09 04:37:00,6.02135,6.02207,6.02056,6.02056,12000000.0
2005-08-09 04:38:00,6.02071,6.02114,6.0196,6.01967,11000000.0
2005-08-09 04:39:00,6.01926,6.02132,6.01926,6.02076,17000000.0
2005-08-09 04:40:00,6.02013,6.02067,6.01953,6.01953,9000000.0
2005-08-09 04:41:00,6.02016,6.02144,6.01974,6.02091,10000000.0
2005-08-09 04:42:00,6.02185,6.02247,6.02067,6.02101,8000000.0
2005-08-09 04:43:00,6.02132,6.02196,6.02029,6.02165,18000000.0
2005-08-09 04:44:00,6.02117,6.02149,6.02079,6.02149,9000000.0
2005-08-09 04:45:00,6.02145,6.02279,6.021,6.02279,9000000.0
2005-08-09 04:46:00,6.02279,6.02279,6.02047,6.02065,16000000.0
2005-08-09 04:47:00,6.02067,6.02207,6.02053,6.02144,12000000.0
2005-08-09 04:48:00,6.02157,6.02263,6.02151,6.02151,10000000.0
2005-08-09 04:49:00,6.02162,6.02333,6.02161,6.02323,16000000.0
2005-08-09 04:50:00,6.02294,6.02294,6.02157,6.02208,16000000.0
2005-08-09 04:51:00,6.02194,6.0227,6.02123,6.02249,20000000.0
2005-08-09 04:52:00,6.02296,6.02298,6.02217,6.02288,13000000.0
2005-08-09 04:53:00,6.02259,6.02259,6.02204,6.02258,11000000.0
2005-08-09 04:54:00,6.02302,6.02307,6.02274,6.02292,11000000.0
2005-08-09 04:55:00,6.02256,6.02299,6.02176,6.02176,12000000.0
2005-08-09 04:56:00,6.02143,6.02228,6.02109,6.02215,16000000.0
2005-08-09 04:57:00,6.02242,6.02242,6.02164,6.02164,7000000.0
2005-08-09 04:58:00,6.02143,6.02275,6.02143,6.02247,13000000.0
2005-08-09 04:59:00,6.0225,6.02352,6.02169,6.02352,17000000.0
2005-08-09 05:00:00,6.02221,6.02389,6.02212,6.02296,10000000.0
2005-08-09 05:01:00,6.02324,6.02454,6.02324,6.02423,13000000.0
2005-08-09 05:02:00,6.0241,6.02499,6.02379,6.02499,18000000.0
2005-08-09 05:03:00,6.0249,6.0249,6.02372,6.02395,9000000.0
2005-08-09 05:04:00,6.02383,6.02495,6.02305,6.02305,12000000.0
2005-08-09 05:05:00,6.02285,6.02329,6.02213,6.02271,10000000.0
2005-08-09 05:06:00,6.02326,6.02367,6.02248,6.02266,20000000.0
2005-08-09 05:07:00,6.02246,6.02409,6.02228,6.02306,10000000.0
2005-08-09 05:08:00,6.02312,6.02703,6.02312,6.02703,17000000.0
2005-08-09 05:09:00,6.02731,6.02755,6.02591,6.02628,15000000.0
2005-08-09 05:10:00,6.0269,6.0284,6.02639,6.0284,10000000.0
2005-08-09 05:11:00,6.02822,6.02896,6.02715,6.02877,16000000.0
2005-08-09 05:12:00,6.0287,6.02872,6.02776,6.02776,7000000.0
2005-08-09 05:13:00,6.02653,6.02813,6.02622,6.02792,12000000.0
2005-08-09 05:14:00,6.02773,6.02835,6.02677,6.02717,14000000.0
2005-08-09 05:15:00,6.02758,6.02905,6.02714,6.02905,16000000.0
2005-08-09 05:16:00,6.02931,6.0309,6.02916,6.0309,15000000.0
2005-08-09 05:17:00,6.02985,6.03113,6.02985,6.03008,10000000.0
2005-08-09 05:18:00,6.03001,6.03061,6.02916,6.03031,13000000.0
2005-08-09 05:19:00,6.03039,6.03118,6.02945,6.03118,13000000.0
2005-08-09 05:20:00,6.03101,6.03101,6.0298,6.02984,20000000.0
2005-08-09 05:21:00,6.0298,6.03121,6.02971,6.03121,9000000.0
2005-08-09 05:22:00,6.03131,6.03166,6.03024,6.03024,17000000.0
2005-08-09 05:23:00,6.03108,6.03108,6.02939,6.03034,14000000.0
2005-08-09 05:24:00,6.03103,6.03176,6.03082,6.03176,19000000.0
2005-08-09 05:25:00,6.03184,6.03184,6.02995,6.03003,13000000.0
2005-08-09 05:26:00,6.02986,6.03148,6.02966,6.02966,13000000.0
2005-08-09 05:27:00,6.02957,6.03138,6.0295,6.03138,13000000.0
2005-08-09 05:28:00,6.03088,6.03088,6.02832,6.02865,10000000.0
2005-08-09 05:29:00,6.02851,6.02894,6.0278,6.02872,17000000.0
2005-08-09 05:30:00,6.02797,6.03008,6.02797,6.03004,21000000.0
2005-08-09 05:31:00,6.02971,6.02975,6.02757,6.02757,13000000.0
2005-08-09 05:32:00,6.02776,6.02964,6.02776,6.02899,16000000.0
2005-08-09 05:33:00,6.02794,6.02903,6.0279,6.02888,13000000.0
2005-08-09 05:34:00,6.02939,6.02994,6.02852,6.02898,13000000.0
2005-08-09 05:35:00,6.02879,6.03011,6.02838,6.02838,14000000.0
2005-08-09 05:36:00,6.02903,6.03122,6.02903,6.02989,18000000.0
2005-08-09 05:37:00,6.0301,6.03096,6.02954,6.03031,12000000.0
2005-08-09 05:38:00,6.03094,6.03101,6.02866,6.02961,13000000.0
2005-08-09 05:39:00,6.02916,6.02979,6.02828,6.02898,21000000.0
2005-08-09 05:40:00,6.02913,6.03076,6.02909,6.02975,14000000.0
2005-08-09 05:41:00,6.02959,6.03041,6.02903,6.02997,13000000.0
2005-08-09 05:42:00,6.03001,6.03031,6.02849,6.0294,8000000.0
2005-08-09 05:43:00,6.02957,6.02995,6.02859,6.02995,13000000.0
2005-08-09 05:44:00,6.03016,6.03016,6.02848,6.02865,13000000.0
2005-08-09 05:45:00,6.02919,6.03029,6.02813,6.02813,24000000.0
2005-08-09 05:46:00,6.02792,6.02889,6.02784,6.02849,14000000.0
2005-08-09 05:47:00,6.02876,6.02909,6.02807,6.02807,11000000.0
2005-08-09 05:48:00,6.02811,6.03008,6.02811,6.02899,18000000.0
2005-08-09 05:49:00,6.02902,6.0297,6.02902,6.02909,10000000.0
2005-08-09 05:50:00,6.02929,6.02945,6.02826,6.02882,10000000.0
2005-08-09 05:51:00,6.02905,6.02943,6.02774,6.02774,11000000.0
2005-08-09 05:52:00,6.0275,6.02849,6.02747,6.02815,19000000.0
2005-08-09 05:53:00,6.02787,6.0289,6.02664,6.02664,15000000.0
2005-08-09 05:54:00,6.02741,6.02827,6.02683,6.0276,7000000.0
2005-08-09 05:55:00,6.02768,6.02768,6.02609,6.02609,12000000.0
2005-08-09 05:56:00,6.02583,6.02762,6.02583,6.0273,16000000.0
2005-08-09 05:57:00,6.02794,6.02872,6.02719,6.02872,11000000.0
2005-08-09 05:58:00,6.02843,6.02872,6.02722,6.0283,22000000.0
2005-08-09 05:59:00,6.02801,6.02947,6.02792,6.02947,9000000.0
2005-08-09 06:00:00,6.02941,6.02971,6.02783,6.02861,17000000.0
2005-08-09 06:01:00,6.02833,6.02907,6.02777,6.02907,18000000.0
2005-08-09 06:02:00,6.02849,6.02941,6.02831,6.02874,18000000.0
2005-08-09 06:03:00,6.02911,6.02911,6.02679,6.02702,16000000.0
2005-08-09 06:04:00,6.02836,6.02839,6.02744,6.02744,8000000.0
2005-08-09 06:05:00,6.02743,6.02839,6.02696,6.02696,10000000.0
2005-08-09 06:06:00,6.02818,6.02841,6.02635,6.02841,27000000.0
2005-08-09 06:07:00,6.0288,6.0288,6.02739,6.02739,17000000.0
2005-08-09 06:08:00,6.02717,6.02819,6.0268,6.02733,14000000.0
2005-08-09 06:09:00,6.02674,6.02787,6.02598,6.02729,13000000.0
2005-08-09 06:10:00,6.02721,6.02788,6.02693,6.02717,14000000.0
2005-08-09 06:11:00,6.02748,6.02748,6.02543,6.02695,16000000.0
2005-08-09 06:12:00,6.02724,6.02795,6.02693,6.02704,17000000.0
2005-08-09 06:13:00,6.027,6.02787,6.027,6.02787,14000000.0
2005-08-09 06:14:00,6.02705,6.02705,6.02506,6.02506,12000000.0
2005-08-09 06:15:00,6.02526,6.02736,6.02526,6.02634,13000000.0
2005-08-09 06:16:00,6.02673,6.0273,6.02581,6.02713,14000000.0
2005-08-09 06:17:00,6.02673,6.02698,6.02549,6.02698,11000000.0
2005-08-09 06:18:00,6.02698,6.02741,6.02562,6.02562,12000000.0
2005-08-09 06:19:00,6.0258,6.02738,6.0258,6.02617,19000000.0
2005-08-09 06:20:00,6.02594,6.02815,6.02591,6.02815,11000000.0
2005-08-09 06:21:00,6.02822,6.02844,6.02687,6.0269,9000000.0
2005-08-09 06:22:00,6.02695,6.02822,6.02691,6.02794,22000000.0
2005-08-09 06:23:00,6.02827,6.02827,6.02741,6.02799,18000000.0
2005-08-09 06:24:00,6.02831,6.02838,6.02798,6.02834,8000000.0
2005-08-09 06:25:00,6.02766,6.02829,6.02636,6.02829,9000000.0
2005-08-09 06:26:00,6.02807,6.02854,6.02601,6.02703,13000000.0
2005-08-09 06:27:00,6.02742,6.02825,6.02635,6.02635,15000000.0
2005-08-09 06:28:00,6.02755,6.02876,6.02744,6.02848,18000000.0
2005-08-09 06:29:00,6.02675,6.02748,6.02624,6.0274,16000000.0
2005-08-09 06:30:00,6.02791,6.02826,6.0275,6.02825,10000000.0
2005-08-09 06:31:00,6.02842,6.02854,6.02746,6.0283,13000000.0
2005-08-09 06:32:00,6.02889,6.02915,6.02736,6.02859,10000000.0
2005-08-09 06:33:00,6.02805,6.02905,6.02764,6.02852,10000000.0
2005-08-09 06:34:00,6.02844,6.02906,6.02739,6.02906,15000000.0
2005-08-09 06:35:00,6.02865,6.0292,6.02739,6.02817,13000000.0
2005-08-09 06:36:00,6.02868,6.02987,6.02868,6.0291,23000000.0
2005-08-09 06:37:00,6.02801,6.02878,6.02791,6.02858,11000000.0
2005-08-09 06:38:00,6.02892,6.02977,6.02875,6.02896,17000000.0
2005-08-09 06:39:00,6.02884,6.0297,6.02854,6.0297,8000000.0
2005-08-09 06:40:00,6.02957,6.02957,6.02782,6.02782,15000000.0
2005-08-09 06:41:00,6.02879,6.03041,6.02822,6.02995,15000000.0
2005-08-09 06:42:00,6.02932,6.02968,6.02797,6.02797,16000000.0
2005-08-09 06:43:00,6.02767,6.02907,6.02767,6.02838,12000000.0
2005-08-09 06:44:00,6.02989,6.02989,6.02781,6.02781,13000000.0
2005-08-09 06:45:00,6.02767,6.02888,6.02767,6.028,14000000.0
2005-08-09 06:46:00,6.02855,6.02985,6.02855,6.02939,12000000.0
2005-08-09 06:47:00,6.02929,6.02964,6.02867,6.02867,11000000.0
2005-08-09 06:48:00,6.02885,6.02986,6.02828,6.02892,15000000.0
2005-08-09 06:49:00,6.02871,6.03009,6.02866,6.02961,17000000.0
2005-08-09 06:50:00,6.02954,6.03101,6.02901,6.02901,13000000.0
2005-08-09 06:51:00,6.03016,6.03045,6.02932,6.02932,8000000.0
2005-08-09 06:52:00,6.02994,6.02994,6.02797,6.02839,14000000.0
2005-08-09 06:53:00,6.02793,6.0293,6.02743,6.02895,13000000.0
2005-08-09 06:54:00,6.02929,6.02938,6.02817,6.02817,8000000.0
2005-08-09 06:55:00,6.0284,6.02959,6.0284,6.02914,10000000.0
2005-08-09 06:56:00,6.02848,6.02944,6.0277,6.0288,11000000.0
2005-08-09 06:57:00,6.02831,6.02894,6.02777,6.02857,17000000.0
2005-08-09 06:58:00,6.02884,6.02908,6.02772,6.02779,12000000.0
2005-08-09 06:59:00,6.02753,6.02895,6.02753,6.02815,14000000.0
2005-08-09 07:00:00,6.02788,6.02817,6.02706,6.02731,11000000.0
2005-08-09 07:01:00,6.02816,6.0283,6.02678,6.02763,10000000.0
2005-08-09 07:02:00,6.02778,6.02789,6.02622,6.02652,14000000.0
2005-08-09 07:03:00,6.02786,6.02818,6.02733,6.02816,7000000.0
2005-08-09 07:04:00,6.02832,6.02852,6.027,6.02761,16000000.0
2005-08-09 07:05:00,6.02783,6.02875,6.02691,6.02691,15000000.0
2005-08-09 07:06:00,6.02679,6.02774,6.02607,6.02631,16000000.0
2005-08-09 07:07:00,6.02662,6.02821,6.02662,6.02664,12000000.0
2005-08-09 07:08:00,6.02694,6.02841,6.02687,6.02841,8000000.0
2005-08-09 07:09:00,6.02816,6.02816,6.02621,6.02729,8000000.0
2005-08-09 07:10:00,6.0276,6.02821,6.02707,6.0274,16000000.0
2005-08-09 07:11:00,6.02822,6.0285,6.02657,6.02657,17000000.0
2005-08-09 07:12:00,6.02629,6.02821,6.02601,6.02683,20000000.0
2005-08-09 07:13:00,6.02724,6.02743,6.02574,6.02743,18000000.0
2005-08-09 07:14:00,6.0271,6.02801,6.02679,6.02801,11000000.0
2005-08-09 07:15:00,6.02871,6.02905,6.027,6.02905,18000000.0
2005-08-09 07:16:00,6.02839,6.02839,6.02681,6.02681,18000000.0
2005-08-09 07:17:00,6.02618,6.02805,6.02618,6.02709,12000000.0
2005-08-09 07:18:00,6.02712,6.02757,6.02613,6.0273,18000000.0
2005-08-09 07:19:00,6.02746,6.02804,6.02622,6.02659,14000000.0
2005-08-09 07:20:00,6.02684,6.02773,6.02684,6.02749,18000000.0
2005-08-09 07:21:00,6.02739,6.02746,6.02614,6.02614,13000000.0
2005-08-09 07:22:00,6.02666,6.02761,6.0263,6.02723,14000000.0
2005-08-09 07:23:00,6.02591,6.02591,6.02415,6.02523,15000000.0
2005-08-09 07:24:00,6.02467,6.02659,6.02467,6.02559,16000000.0
2005-08-09 07:25:00,6.02579,6.02597,6.02471,6.02471,15000000.0
2005-08-09 07:26:00,6.02543,6.02608,6.02449,6.02576,13000000.0
2005-08-09 07:27:00,6.02571,6.02571,6.02396,6.0245,12000000.0
2005-08-09 07:28:00,6.02529,6.02529,6.02351,6.02451,22000000.0
2005-08-09 07:29:00,6.02424,6.02445,6.02286,6.02286,16000000.0
2005-08-09 07:30:00,6.02228,6.02474,6.02228,6.02474,14000000.0
2005-08-09 07:31:00,6.02482,6.02482,6.02301,6.02301,13000000.0
2005-08-09 07:32:00,6.02452,6.02452,6.02301,6.02374,9000000.0
2005-08-09 07:33:00,6.02363,6.02456,6.02363,6.02379,7000000.0
2005-08-09 07:34:00,6.02362,6.025,6.02312,6.02312,18000000.0
2005-08-09 07:35:00,6.02403,6.02403,6.02282,6.02282,9000000.0
2005-08-09 07:36:00,6.02312,6.02495,6.02312,6.02346,13000000.0
2005-08-09 07:37:00,6.02346,6.02423,6.02232,6.02281,11000000.0
2005-08-09 07:38:00,6.02219,6.02375,6.02219,6.02272,11000000.0
2005-08-09 07:39:00,6.02178,6.02277,6.02178,6.02277,19000000.0
2005-08-09 07:40:00,6.02232,6.02253,6.02147,6.0217,11000000.0
2005-08-09 07:41:00,6.02109,6.02109,6.01967,6.01967,7000000.0
2005-08-09 07:42:00,6.01876,6.01951,6.01777,6.01777,13000000.0
2005-08-09 07:43:00,6.01924,6.02132,6.01924,6.01944,14000000.0
2005-08-09 07:44:00,6.01939,6.01995,6.01886,6.01974,10000000.0
2005-08-09 07:45:00,6.01941,6.02013,6.01894,6.01907,8000000.0
2005-08-09 07:46:00,6.01951,6.02064,6.01951,6.02026,13000000.0
2005-08-09 07:47:00,6.0211,6.02123,6.01962,6.02035,15000000.0
2005-08-09 07:48:00,6.01916,6.01988,6.01708,6.01708,13000000.0
2005-08-09 07:49:00,6.01672,6.01702,6.01573,6.01696,10000000.0
2005-08-09 07:50:00,6.01502,6.01671,6.01469,6.01504,17000000.0
2005-08-09 07:51:00,6.01497,6.01518,6.01381,6.01518,16000000.0
2005-08-09 07:52:00,6.01593,6.01608,6.01412,6.01601,13000000.0
2005-08-09 07:53:00,6.01541,6.01564,6.01353,6.01353,10000000.0
2005-08-09 07:54:00,6.01299,6.01353,6.00891,6.00891,11000000.0
2005-08-09 07:55:00,6.00825,6.00825,6.00589,6.0073,12000000.0
2005-08-09 07:56:00,6.00822,6.00822,6.00547,6.00547,13000000.0
2005-08-09 07:57:00,6.00485,6.00642,6.0045,6.00526,8000000.0
2005-08-09 07:58:00,6.00507,6.00577,6.00471,6.00554,14000000.0
2005-08-09 07:59:00,6.00697,6.00772,6.00603,6.00734,15000000.0
2005-08-09 08:00:00,6.00636,6.00726,6.00625,6.00625,10000000.0
2005-08-09 08:01:00,6.0062,6.0088,6.0062,6.00853,13000000.0
2005-08-09 08:02:00,6.00824,6.00825,6.00679,6.008,14000000.0
2005-08-09 08:03:00,6.00774,6.00792,6.00676,6.00766,12000000.0
2005-08-09 08:04:00,6.00842,6.00969,6.0078,6.00969,16000000.0
2005-08-09 08:05:00,6.00899,6.00964,6.00791,6.00964,14000000.0
2005-08-09 08:06:00,6.00993,6.00993,6.00882,6.00888,19000000.0
2005-08-09 08:07:00,6.00892,6.01084,6.00892,6.01041,19000000.0
2005-08-09 08:08:00,6.01043,6.01043,6.00842,6.00922,11000000.0
2005-08-09 08:09:00,6.00793,6.00949,6.00731,6.00731,10000000.0
2005-08-09 08:10:00,6.00685,6.00862,6.00685,6.00862,16000000.0
2005-08-09 08:11:00,6.00873,6.00873,6.00738,6.00808,9000000.0
2005-08-09 08:12:00,6.00835,6.0093,6.00701,6.0093,10000000.0
2005-08-09 08:13:00,6.01119,6.01192,6.00995,6.01148,11000000.0
2005-08-09 08:14:00,6.01205,6.01419,6.01079,6.01243,12000000.0
2005-08-09 08:15:00,6.01466,6.01466,6.01237,6.0135,15000000.0
2005-08-09 08:16:00,6.01351,6.01475,6.01243,6.01382,14000000.0
2005-08-09 08:17:00,6.01415,6.01467,6.01331,6.01331,10000000.0
2005-08-09 08:18:00,6.01283,6.01393,6.01239,6.01315,9000000.0
2005-08-09 08:19:00,6.01246,6.01377,6.01246,6.01301,11000000.0
2005-08-09 08:20:00,6.01091,6.01251,6.01069,6.0124,11000000.0
2005-08-09 08:21:00,6.01223,6.01271,6.01049,6.01123,20000000.0
2005-08-09 08:22:00,6.01143,6.01224,6.01088,6.01088,8000000.0
2005-08-09 08:23:00,6.01251,6.01451,6.01251,6.01404,12000000.0
2005-08-09 08:24:00,6.01436,6.01564,6.01408,6.01453,13000000.0
2005-08-09 08:25:00,6.01422,6.01557,6.01324,6.0151,12000000.0
2005-08-09 08:26:00,6.01404,6.01514,6.01362,6.01514,13000000.0
2005-08-09 08:27:00,6.01526,6.01526,6.01421,6.01421,11000000.0
2005-08-09 08:28:00,6.01471,6.01509,6.01356,6.01495,8000000.0
2005-08-09 08:29:00,6.0161,6.0161,6.01392,6.01433,12000000.0
2005-08-09 08:30:00,6.01469,6.01494,6.01356,6.01471,11000000.0
2005-08-09 08:31:00,6.01333,6.01422,6.01321,6.01395,10000000.0
2005-08-09 08:32:00,6.01276,6.01312,6.01108,6.0123,13000000.0
2005-08-09 08:33:00,6.01286,6.01315,6.01212,6.01288,11000000.0
2005-08-09 08:34:00,6.01284,6.01284,6.01095,6.01202,17000000.0
2005-08-09 08:35:00,6.01198,6.01272,6.01151,6.0123,11000000.0
2005-08-09 08:36:00,6.01183,6.01183,6.0105,6.01153,10000000.0
2005-08-09 08:37:00,6.01261,6.01263,6.01119,6.01239,9000000.0
2005-08-09 08:38:00,6.01219,6.01243,6.01072,6.01105,18000000.0
2005-08-09 08:39:00,6.01071,6.01097,6.01017,6.0108,8000000.0
2005-08-09 08:40:00,6.01036,6.01078,6.00946,6.01018,7000000.0
2005-08-09 08:41:00,6.00974,6.01059,6.00915,6.01035,16000000.0
2005-08-09 08:42:00,6.00999,6.01041,6.00928,6.01021,14000000.0
2005-08-09 08:43:00,6.00985,6.01016,6.00874,6.00954,12000000.0
2005-08-09 08:44:00,6.00927,6.00956,6.00821,6.00851,9000000.0
2005-08-09 08:45:00,6.00816,6.00858,6.00714,6.0084,18000000.0
2005-08-09 08:46:00,6.00893,6.00909,6.0074,6.00905,14000000.0
2005-08-09 08:47:00,6.00815,6.00916,6.00697,6.00823,18000000.0
2005-08-09 08:48:00,6.00806,6.00902,6.00785,6.00866,12000000.0
2005-08-09 08:49:00,6.00777,6.00913,6.00715,6.00913,14000000.0
2005-08-09 08:50:00,6.00957,6.0096,6.00862,6.00887,16000000.0
2005-08-09 08:51:00,6.00922,6.00922,6.00744,6.00889,21000000.0
2005-08-09 08:52:00,6.00849,6.00945,6.00724,6.00774,20000000.0
2005-08-09 08:53:00,6.00864,6.00966,6.00805,6.00966,7000000.0
2005-08-09 08:54:00,6.00803,6.00918,6.00768,6.00887,17000000.0
2005-08-09 08:55:00,6.0084,6.01024,6.00775,6.01024,12000000.0
2005-08-09 08:56:00,6.00965,6.01018,6.00839,6.00872,17000000.0
2005-08-09 08:57:00,6.00988,6.00988,6.0076,6.00807,16000000.0
2005-08-09 08:58:00,6.00813,6.00878,6.00705,6.0074,12000000.0
2005-08-09 08:59:00,6.00845,6.00845,6.00687,6.00787,13000000.0
2005-08-09 09:00:00,6.00654,6.01009,6.00654,6.00949,17000000.0
2005-08-09 09:01:00,6.01053,6.01275,6.01053,6.01175,13000000.0
2005-08-09 09:02:00,6.01152,6.01204,6.01091,6.01186,8000000.0
2005-08-09 09:03:00,6.01119,6.01226,6.01087,6.01122,16000000.0
2005-08-09 09:04:00,6.01004,6.01228,6.01003,6.01228,8000000.0
2005-08-09 09:05:00,6.01252,6.01257,6.01108,6.01108,11000000.0
2005-08-09 09:06:00,6.01209,6.01308,6.01146,6.01202,10000000.0
2005-08-09 09:07:00,6.01367,6.01486,6.01357,6.01442,10000000.0
2005-08-09 09:08:00,6.01393,6.01435,6.01203,6.01252,19000000.0
2005-08-09 09:09:00,6.01082,6.01289,6.01082,6.01224,16000000.0
2005-08-09 09:10:00,6.01207,6.01297,6.01156,6.01297,8000000.0
2005-08-09 09:11:00,6.01455,6.01476,6.01266,6.01357,11000000.0
2005-08-09 09:12:00,6.01222,6.01333,6.01164,6.01331,16000000.0
2005-08-09 09:13:00,6.01229,6.01386,6.01229,6.01272,15000000.0
2005-08-09 09:14:00,6.01267,6.01326,6.00978,6.01157,17000000.0
2005-08-09 09:15:00,6.01065,6.01065,6.0092,6.0092,12000000.0
2005-08-09 09:16:00,6.00881,6.01038,6.00763,6.01038,14000000.0
2005-08-09 09:17:00,6.0105,6.01065,6.00906,6.00998,14000000.0
2005-08-09 09:18:00,6.01011,6.01031,6.00914,6.00989,18000000.0
2005-08-09 09:19:00,6.00937,6.01291,6.00937,6.01291,14000000.0
2005-08-09 09:20:00,6.01266,6.01369,6.01226,6.01319,18000000.0
2005-08-09 09:21:00,6.01409,6.01421,6.01277,6.01293,17000000.0
2005-08-09 09:22:00,6.01309,6.01319,6.01149,6.01242,13000000.0
2005-08-09 09:23:00,6.0121,6.01361,6.01162,6.01359,12000000.0
2005-08-09 09:24:00,6.01242,6.01295,6.01099,6.01263,14000000.0
2005-08-09 09:25:00,6.01306,6.0134,6.01135,6.01135,9000000.0
2005-08-09 09:26:00,6.01299,6.01429,6.01293,6.01399,13000000.0
2005-08-09 09:27:00,6.01464,6.01574,6.0135,6.01574,13000000.0
2005-08-09 09:28:00,6.01619,6.01668,6.01529,6.01668,19000000.0
2005-08-09 09:29:00,6.01637,6.01695,6.01523,6.01695,14000000.0
2005-08-09 09:30:00,6.0164,6.01676,6.01534,6.01593,15000000.0
2005-08-09 09:31:00,6.01541,6.01887,6.01541,6.01887,11000000.0
2005-08-09 09:32:00,6.01938,6.01938,6.01605,6.01694,16000000.0
2005-08-09 09:33:00,6.01768,6.01863,6.01736,6.01782,9000000.0
2005-08-09 09:34:00,6.01937,6.02023,6.0182,6.01843,18000000.0
2005-08-09 09:35:00,6.01803,6.01901,6.01756,6.01887,14000000.0
2005-08-09 09:36:00,6.0191,6.0197,6.01808,6.01849,16000000.0
2005-08-09 09:37:00,6.01838,6.01899,6.01635,6.01899,20000000.0
2005-08-09 09:38:00,6.0193,6.0193,6.01795,6.01795,19000000.0
2005-08-09 09:39:00,6.01781,6.01882,6.01741,6.01773,16000000.0
2005-08-09 09:40:00,6.01783,6.0193,6.01758,6.01867,12000000.0
2005-08-09 09:41:00,6.01837,6.01958,6.01809,6.01939,18000000.0
2005-08-09 09:42:00,6.01923,6.01924,6.01776,6.01924,16000000.0
2005-08-09 09:43:00,6.0192,6.02033,6.01867,6.01992,15000000.0
2005-08-09 09:44:00,6.02008,6.02008,6.01855,6.01975,13000000.0
2005-08-09 09:45:00,6.01981,6.01984,6.01815,6.01951,13000000.0
2005-08-09 09:46:00,6.0193,6.0195,6.01814,6.01891,17000000.0
2005-08-09 09:47:00,6.01923,6.01992,6.01844,6.01844,13000000.0
2005-08-09 09:48:00,6.01938,6.02046,6.01938,6.0199,16000000.0
2005-08-09 09:49:00,6.01922,6.01982,6.01885,6.01982,17000000.0
2005-08-09 09:50:00,6.01826,6.01948,6.01808,6.01921,12000000.0
2005-08-09 09:51:00,6.01989,6.01994,6.01825,6.01877,16000000.0
2005-08-09 09:52:00,6.01942,6.01942,6.01796,6.01855,16000000.0
2005-08-09 09:53:00,6.01868,6.01963,6.01838,6.01878,15000000.0
2005-08-09 09:54:00,6.01824,6.01851,6.01708,6.01795,15000000.0
2005-08-09 09:55:00,6.01808,6.0185,6.01706,6.01776,15000000.0
2005-08-09 09:56:00,6.01723,6.01803,6.01649,6.01758,17000000.0
2005-08-09 09:57:00,6.01777,6.01834,6.01642,6.01642,12000000.0
2005-08-09 09:58:00,6.01758,6.01797,6.01681,6.01769,14000000.0
2005-08-09 09:59:00,6.01728,6.0183,6.01728,6.01748,10000000.0
2005-08-09 10:00:00,6.01856,6.01859,6.01739,6.01811,11000000.0
2005-08-09 10:01:00,6.01872,6.02001,6.01838,6.01967,24000000.0
2005-08-09 10:02:00,6.01981,6.02077,6.01969,6.01969,14000000.0
2005-08-09 10:03:00,6.02012,6.02303,6.02012,6.02212,16000000.0
2005-08-09 10:04:00,6.02231,6.02515,6.02231,6.0234,10000000.0
2005-08-09 10:05:00,6.02378,6.026,6.02378,6.02578,10000000.0
2005-08-09 10:06:00,6.02496,6.02529,6.02416,6.0247,9000000.0
2005-08-09 10:07:00,6.02501,6.02501,6.02304,6.02332,11000000.0
2005-08-09 10:08:00,6.02317,6.02343,6.02235,6.02235,9000000.0
2005-08-09 10:09:00,6.02361,6.02407,6.02317,6.02396,11000000.0
2005-08-09 10:10:00,6.02349,6.02368,6.02248,6.02265,15000000.0
2005-08-09 10:11:00,6.02285,6.02405,6.02285,6.02348,16000000.0
2005-08-09 10:12:00,6.02312,6.0253,6.0228,6.0253,19000000.0
2005-08-09 10:13:00,6.02461,6.02479,6.02366,6.02479,9000000.0
2005-08-09 10:14:00,6.02352,6.02454,6.0232,6.02353,11000000.0
2005-08-09 10:15:00,6.02306,6.02339,6.02263,6.02339,8000000.0
2005-08-09 10:16:00,6.02267,6.02308,6.02164,6.02278,17000000.0
2005-08-09 10:17:00,6.02287,6.0238,6.02241,6.02241,16000000.0
2005-08-09 10:18:00,6.02284,6.02373,6.02261,6.02336,16000000.0
2005-08-09 10:19:00,6.02368,6.02424,6.02259,6.02351,17000000.0
2005-08-09 10:20:00,6.02337,6.02399,6.02226,6.02358,16000000.0
2005-08-09 10:21:00,6.02318,6.02329,6.02209,6.02209,7000000.0
2005-08-09 10:22:00,6.02305,6.0234,6.02233,6.02318,10000000.0
2005-08-09 10:23:00,6.02284,6.02405,6.02188,6.0239,14000000.0
2005-08-09 10:24:00,6.02444,6.02453,6.02328,6.02389,13000000.0
2005-08-09 10:25:00,6.02455,6.02563,6.02375,6.02458,12000000.0
2005-08-09 10:26:00,6.02501,6.02534,6.02401,6.02503,11000000.0
2005-08-09 10:27:00,6.02588,6.02724,6.02521,6.02724,13000000.0
2005-08-09 10:28:00,6.02714,6.02844,6.02674,6.02728,13000000.0
2005-08-09 10:29:00,6.02879,6.02897,6.02778,6.02778,11000000.0
2005-08-09 10:30:00,6.02732,6.0276,6.02643,6.02697,9000000.0
2005-08-09 10:31:00,6.02714,6.02714,6.02501,6.02553,16000000.0
2005-08-09 10:32:00,6.02608,6.0267,6.02549,6.02648,9000000.0
2005-08-09 10:33:00,6.02694,6.0277,6.02513,6.0277,12000000.0
2005-08-09 10:34:00,6.02787,6.02862,6.02763,6.02817,11000000.0
2005-08-09 10:35:00,6.0286,6.03044,6.0286,6.02924,17000000.0
2005-08-09 10:36:00,6.02968,6.03,6.02848,6.02848,10000000.0
2005-08-09 10:37:00,6.02833,6.02833,6.0252,6.02709,15000000.0
2005-08-09 10:38:00,6.02587,6.02695,6.02478,6.02478,17000000.0
2005-08-09 10:39:00,6.02557,6.0267,6.02518,6.02665,13000000.0
2005-08-09 10:40:00,6.02751,6.02757,6.02598,6.02685,10000000.0
2005-08-09 10:41:00,6.02622,6.02724,6.02622,6.02676,15000000.0
2005-08-09 10:42:00,6.02819,6.02819,6.02605,6.02768,12000000.0
2005-08-09 10:43:00,6.02788,6.02854,6.0272,6.02805,13000000.0
2005-08-09 10:44:00,6.02793,6.02808,6.02623,6.02623,12000000.0
2005-08-09 10:45:00,6.02581,6.02687,6.025,6.02562,13000000.0
2005-08-09 10:46:00,6.02529,6.02565,6.0244,6.02478,13000000.0
2005-08-09 10:47:00,6.02513,6.02513,6.02247,6.02247,7000000.0
2005-08-09 10:48:00,6.02283,6.02444,6.02265,6.02444,12000000.0
2005-08-09 10:49:00,6.0243,6.0243,6.02304,6.02309,10000000.0
2005-08-09 10:50:00,6.0227,6.02498,6.02264,6.02399,14000000.0
2005-08-09 10:51:00,6.02367,6.02469,6.02319,6.02337,11000000.0
2005-08-09 10:52:00,6.02413,6.02439,6.02199,6.02232,20000000.0
2005-08-09 10:53:00,6.02279,6.02364,6.02186,6.02186,9000000.0
2005-08-09 10:54:00,6.02164,6.0228,6.02141,6.02143,18000000.0
2005-08-09 10:55:00,6.02125,6.02125,6.01992,6.02064,10000000.0
2005-08-09 10:56:00,6.01968,6.0207,6.01914,6.0207,11000000.0
2005-08-09 10:57:00,6.02079,6.02099,6.01984,6.02012,8000000.0
2005-08-09 10:58:00,6.02038,6.02143,6.02038,6.0213,10000000.0
2005-08-09 10:59:00,6.02138,6.02347,6.02138,6.02347,10000000.0
2005-08-09 11:00:00,6.02379,6.02519,6.0237,6.02424,15000000.0
2005-08-09 11:01:00,6.02488,6.02488,6.02322,6.02322,12000000.0
2005-08-09 11:02:00,6.02352,6.02392,6.02285,6.02392,8000000.0
2005-08-09 11:03:00,6.02406,6.02451,6.02297,6.02297,11000000.0
2005-08-09 11:04:00,6.02403,6.02448,6.02246,6.02246,15000000.0
2005-08-09 11:05:00,6.022,6.02392,6.022,6.02366,17000000.0
2005-08-09 11:06:00,6.0245,6.02469,6.02308,6.02308,12000000.0
2005-08-09 11:07:00,6.02315,6.02507,6.02315,6.02395,11000000.0
2005-08-09 11:08:00,6.02429,6.0254,6.02379,6.0238,22000000.0
2005-08-09 11:09:00,6.02319,6.02402,6.02296,6.02397,9000000.0
2005-08-09 11:10:00,6.02384,6.02413,6.02271,6.02406,16000000.0
2005-08-09 11:11:00,6.02392,6.02399,6.02261,6.02305,7000000.0
2005-08-09 11:12:00,6.02369,6.02401,6.02264,6.02334,15000000.0
2005-08-09 11:13:00,6.02335,6.02405,6.02306,6.02348,11000000.0
2005-08-09 11:14:00,6.02338,6.02415,6.02335,6.02381,18000000.0
2005-08-09 11:15:00,6.02331,6.02331,6.02143,6.02143,11000000.0
2005-08-09 11:16:00,6.02115,6.02266,6.02115,6.02191,13000000.0
2005-08-09 11:17:00,6.02211,6.02258,6.02153,6.02238,13000000.0
2005-08-09 11:18:00,6.02325,6.02325,6.02255,6.02313,9000000.0
2005-08-09 11:19:00,6.02341,6.02345,6.02261,6.02324,17000000.0
2005-08-09 11:20:00,6.02301,6.02383,6.02152,6.02292,14000000.0
2005-08-09 11:21:00,6.0236,6.02508,6.02314,6.02508,14000000.0
2005-08-09 11:22:00,6.02467,6.02467,6.02294,6.0238,22000000.0
2005-08-09 11:23:00,6.02392,6.02518,6.02392,6.02489,8000000.0
2005-08-09 11:24:00,6.02538,6.02563,6.02473,6.02493,18000000.0
2005-08-09 11:25:00,6.0243,6.02521,6.0232,6.0232,9000000.0
2005-08-09 11:26:00,6.02393,6.02435,6.02278,6.02408,15000000.0
2005-08-09 11:27:00,6.02416,6.02431,6.02211,6.02211,10000000.0
2005-08-09 11:28:00,6.02279,6.02319,6.02143,6.0221,13000000.0
2005-08-09 11:29:00,6.02286,6.02322,6.02168,6.02274,17000000.0
2005-08-09 11:30:00,6.02267,6.02369,6.02211,6.02282,13000000.0
2005-08-09 11:31:00,6.0225,6.0238,6.02238,6.0238,12000000.0
2005-08-09 11:32:00,6.02319,6.02379,6.02188,6.02236,20000000.0
2005-08-09 11:33:00,6.02327,6.0241,6.02313,6.02313,16000000.0
2005-08-09 11:34:00,6.02391,6.02428,6.02309,6.02315,13000000.0
2005-08-09 11:35:00,6.02348,6.02447,6.0228,6.02387,14000000.0
2005-08-09 11:36:00,6.02441,6.0245,6.02278,6.02278,11000000.0
2005-08-09 11:37:00,6.02313,6.0244,6.02258,6.02379,16000000.0
2005-08-09 11:38:00,6.02411,6.02434,6.02254,6.02332,8000000.0
2005-08-09 11:39:00,6.02273,6.02405,6.02273,6.02395,11000000.0
2005-08-09 11:40:00,6.02419,6.02425,6.0231,6.02341,12000000.0
2005-08-09 11:41:00,6.02405,6.02414,6.02342,6.02351,10000000.0
2005-08-09 11:42:00,6.02344,6.02462,6.02344,6.02405,10000000.0
2005-08-09 11:43:00,6.02364,6.0248,6.02297,6.0239,17000000.0
2005-08-09 11:44:00,6.02426,6.0243,6.02289,6.02382,15000000.0
2005-08-09 11:45:00,6.02389,6.02458,6.02328,6.0242,16000000.0
2005-08-09 11:46:00,6.02462,6.02508,6.02369,6.02426,7000000.0
2005-08-09 11:47:00,6.02445,6.02445,6.02348,6.02354,16000000.0
2005-08-09 11:48:00,6.02403,6.02497,6.02366,6.02497,13000000.0
2005-08-09 11:49:00,6.02443,6.02455,6.02349,6.02349,10000000.0
2005-08-09 11:50:00,6.02403,6.02495,6.02362,6.02392,12000000.0
2005-08-09 11:51:00,6.02338,6.02447,6.02283,6.02439,14000000.0
2005-08-09 11:52:00,6.02422,6.02439,6.02296,6.02402,18000000.0
2005-08-09 11:53:00,6.02465,6.0249,6.02328,6.02328,16000000.0
2005-08-09 11:54:00,6.02261,6.02369,6.02195,6.02357,8000000.0
2005-08-09 11:55:00,6.02442,6.025,6.02442,6.025,8000000.0
2005-08-09 11:56:00,6.02476,6.02483,6.02427,6.02476,8000000.0
2005-08-09 11:57:00,6.02421,6.02529,6.02354,6.02436,11000000.0
2005-08-09 11:58:00,6.02484,6.02543,6.02452,6.02539,14000000.0
2005-08-09 11:59:00,6.02387,6.02479,6.02355,6.02468,11000000.0
2005-08-09 12:00:00,6.02464,6.02491,6.02263,6.02393,15000000.0
2005-08-09 12:01:00,6.02375,6.02519,6.02374,6.02374,13000000.0
2005-08-09 12:02:00,6.02404,6.02519,6.02301,6.02301,15000000.0
2005-08-09 12:03:00,6.02254,6.02556,6.02254,6.02293,11000000.0
2005-08-09 12:04:00,6.02339,6.02508,6.02339,6.02508,9000000.0
2005-08-09 12:05:00,6.02529,6.02552,6.02488,6.02552,9000000.0
2005-08-09 12:06:00,6.02536,6.02536,6.02392,6.02471,15000000.0
2005-08-09 12:07:00,6.02488,6.02571,6.02488,6.02571,11000000.0
2005-08-09 12:08:00,6.02548,6.02548,6.02467,6.02512,8000000.0
2005-08-09 12:09:00,6.02486,6.02589,6.02449,6.02509,18000000.0
2005-08-09 12:10:00,6.02458,6.02486,6.02352,6.02391,14000000.0
2005-08-09 12:11:00,6.02445,6.02525,6.02341,6.02359,9000000.0
2005-08-09 12:12:00,6.02363,6.02482,6.02282,6.02411,18000000.0
2005-08-09 12:13:00,6.02423,6.02651,6.02397,6.0244,12000000.0
2005-08-09 12:14:00,6.0236,6.0255,6.0236,6.02469,10000000.0
2005-08-09 12:15:00,6.02561,6.02589,6.02488,6.02488,8000000.0
2005-08-09 12:16:00,6.02449,6.02618,6.0242,6.02618,14000000.0
2005-08-09 12:17:00,6.02603,6.02603,6.02459,6.02545,13000000.0
2005-08-09 12:18:00,6.0255,6.0255,6.02253,6.02549,10000000.0
2005-08-09 12:19:00,6.02582,6.02602,6.02552,6.02599,11000000.0
2005-08-09 12:20:00,6.02574,6.02713,6.02539,6.02713,8000000.0
2005-08-09 12:21:00,6.02602,6.02786,6.02602,6.02786,20000000.0
2005-08-09 12:22:00,6.02572,6.02773,6.02543,6.02679,14000000.0
2005-08-09 12:23:00,6.027,6.0278,6.02618,6.02618,11000000.0
2005-08-09 12:24:00,6.02647,6.02768,6.02601,6.02722,17000000.0
2005-08-09 12:25:00,6.02686,6.02775,6.02579,6.02754,12000000.0
2005-08-09 12:26:00,6.02741,6.0278,6.02584,6.02645,7000000.0
2005-08-09 12:27:00,6.02686,6.0281,6.02645,6.0281,7000000.0
2005-08-09 12:28:00,6.0278,6.02814,6.02678,6.02803,19000000.0
2005-08-09 12:29:00,6.02676,6.02802,6.02624,6.02773,12000000.0
2005-08-09 12:30:00,6.02767,6.02806,6.02731,6.02806,10000000.0
2005-08-09 12:31:00,6.02777,6.02814,6.02688,6.02801,12000000.0
2005-08-09 12:32:00,6.02801,6.02933,6.02765,6.02894,12000000.0
2005-08-09 12:33:00,6.02994,6.03018,6.0287,6.0287,15000000.0
2005-08-09 12:34:00,6.02928,6.03154,6.02928,6.03081,12000000.0
2005-08-09 12:35:00,6.03087,6.03228,6.03069,6.03147,12000000.0
2005-08-09 12:36:00,6.02924,6.03087,6.02924,6.0307,15000000.0
2005-08-09 12:37:00,6.03083,6.03083,6.02993,6.03051,8000000.0
2005-08-09 12:38:00,6.02897,6.03026,6.02889,6.0296,15000000.0
2005-08-09 12:39:00,6.02965,6.03033,6.029,6.03002,14000000.0
2005-08-09 12:40:00,6.02985,6.03008,6.02886,6.02994,18000000.0
2005-08-09 12:41:00,6.02961,6.03024,6.02899,6.02945,11000000.0
2005-08-09 12:42:00,6.03009,6.03022,6.02861,6.02886,17000000.0
2005-08-09 12:43:00,6.02997,6.03037,6.02921,6.0298,11000000.0
2005-08-09 12:44:00,6.02913,6.03025,6.02857,6.02949,13000000.0
2005-08-09 12:45:00,6.02889,6.02954,6.02849,6.02946,10000000.0
2005-08-09 12:46:00,6.02903,6.03049,6.02893,6.02939,20000000.0
2005-08-09 12:47:00,6.02862,6.03014,6.02774,6.03014,10000000.0
2005-08-09 12:48:00,6.03054,6.03069,6.02967,6.02978,10000000.0
2005-08-09 12:49:00,6.02973,6.03038,6.02898,6.02974,15000000.0
2005-08-09 12:50:00,6.03029,6.03079,6.02999,6.03033,14000000.0
2005-08-09 12:51:00,6.03007,6.0302,6.02933,6.02994,14000000.0
2005-08-09 12:52:00,6.03026,6.03109,6.03008,6.03089,9000000.0
2005-08-09 12:53:00,6.02997,6.03164,6.02995,6.03121,9000000.0
2005-08-09 12:54:00,6.02944,6.03082,6.02911,6.02911,20000000.0
2005-08-09 12:55:00,6.02895,6.03091,6.02886,6.03071,12000000.0
2005-08-09 12:56:00,6.03008,6.03008,6.02908,6.02908,7000000.0
2005-08-09 12:57:00,6.02922,6.03008,6.02906,6.03005,13000000.0
2005-08-09 12:58:00,6.0299,6.03038,6.02905,6.02906,16000000.0
2005-08-09 12:59:00,6.02892,6.03019,6.02884,6.02995,14000000.0
2005-08-09 13:00:00,6.03006,6.03036,6.02857,6.02995,12000000.0
2005-08-09 13:01:00,6.02934,6.02977,6.02819,6.02956,17000000.0
2005-08-09 13:02:00,6.02985,6.03003,6.02893,6.02893,10000000.0
2005-08-09 13:03:00,6.0283,6.02969,6.02784,6.02928,22000000.0
2005-08-09 13:04:00,6.02881,6.02971,6.02826,6.0292,20000000.0
2005-08-09 13:05:00,6.02924,6.02972,6.02792,6.02861,14000000.0
2005-08-09 13:06:00,6.02855,6.02981,6.02748,6.02981,17000000.0
2005-08-09 13:07:00,6.0293,6.03059,6.02874,6.02874,22000000.0
2005-08-09 13:08:00,6.02975,6.03054,6.02958,6.02982,12000000.0
2005-08-09 13:09:00,6.02956,6.03063,6.02882,6.03054,12000000.0
2005-08-09 13:10:00,6.03018,6.03018,6.02847,6.02875,20000000.0
2005-08-09 13:11:00,6.0292,6.02963,6.02817,6.02903,12000000.0
2005-08-09 13:12:00,6.02865,6.02913,6.02769,6.02849,16000000.0
2005-08-09 13:13:00,6.02769,6.02819,6.02699,6.02744,14000000.0
2005-08-09 13:14:00,6.02814,6.02814,6.02675,6.02769,17000000.0
2005-08-09 13:15:00,6.02746,6.02746,6.02711,6.02716,7000000.0
2005-08-09 13:16:00,6.02722,6.02742,6.02643,6.02647,9000000.0
2005-08-09 13:17:00,6.02669,6.02759,6.02616,6.02689,15000000.0
2005-08-09 13:18:00,6.02667,6.02877,6.02578,6.0276,17000000.0
2005-08-09 13:19:00,6.0276,6.02836,6.0276,6.0282,15000000.0
2005-08-09 13:20:00,6.02833,6.02855,6.02704,6.02778,12000000.0
2005-08-09 13:21:00,6.02702,6.02819,6.02648,6.0278,24000000.0
2005-08-09 13:22:00,6.02812,6.02812,6.02693,6.02702,12000000.0
2005-08-09 13:23:00,6.0283,6.02867,6.02721,6.02727,12000000.0
2005-08-09 13:24:00,6.02725,6.02849,6.02716,6.02849,18000000.0
2005-08-09 13:25:00,6.02858,6.02871,6.02816,6.02816,12000000.0
2005-08-09 13:26:00,6.02791,6.03014,6.02655,6.02655,12000000.0
2005-08-09 13:27:00,6.02768,6.02791,6.02662,6.02749,9000000.0
2005-08-09 13:28:00,6.0278,6.02802,6.02672,6.02672,15000000.0
2005-08-09 13:29:00,6.02651,6.028,6.02641,6.028,14000000.0
2005-08-09 13:30:00,6.02749,6.02825,6.02687,6.02825,11000000.0
2005-08-09 13:31:00,6.02779,6.0285,6.02728,6.02754,11000000.0
2005-08-09 13:32:00,6.02827,6.02934,6.02803,6.02846,8000000.0
2005-08-09 13:33:00,6.02796,6.03041,6.02796,6.02953,14000000.0
2005-08-09 13:34:00,6.02983,6.03071,6.02932,6.03033,11000000.0
2005-08-09 13:35:00,6.03008,6.03115,6.02974,6.03099,16000000.0
2005-08-09 13:36:00,6.03149,6.03169,6.03068,6.03102,8000000.0
2005-08-09 13:37:00,6.03061,6.03061,6.02893,6.02936,17000000.0
2005-08-09 13:38:00,6.02958,6.03003,6.02874,6.02894,14000000.0
2005-08-09 13:39:00,6.0294,6.0298,6.02893,6.02962,10000000.0
2005-08-09 13:40:00,6.0295,6.0295,6.0284,6.0291,8000000.0
2005-08-09 13:41:00,6.02985,6.02985,6.02831,6.0297,11000000.0
2005-08-09 13:42:00,6.02927,6.02927,6.0271,6.02802,14000000.0
2005-08-09 13:43:00,6.02797,6.02924,6.0274,6.02837,11000000.0
2005-08-09 13:44:00,6.02802,6.02829,6.02668,6.02829,11000000.0
2005-08-09 13:45:00,6.02821,6.02858,6.02679,6.02771,14000000.0
2005-08-09 13:46:00,6.02758,6.02805,6.02699,6.02793,11000000.0
2005-08-09 13:47:00,6.02729,6.02803,6.0268,6.02729,13000000.0
2005-08-09 13:48:00,6.02721,6.02869,6.02716,6.02735,14000000.0
2005-08-09 13:49:00,6.02753,6.02807,6.02672,6.02672,12000000.0
2005-08-09 13:50:00,6.02684,6.02684,6.02522,6.02631,16000000.0
2005-08-09 13:51:00,6.02594,6.02744,6.02581,6.02672,14000000.0
2005-08-09 13:52:00,6.02666,6.02741,6.02643,6.02643,10000000.0
2005-08-09 13:53:00,6.02678,6.02742,6.0265,6.0273,10000000.0
2005-08-09 13:54:00,6.0271,6.02798,6.02706,6.02798,8000000.0
2005-08-09 13:55:00,6.02777,6.02816,6.02703,6.0275,13000000.0
2005-08-09 13:56:00,6.027,6.02782,6.02551,6.02712,17000000.0
2005-08-09 13:57:00,6.02762,6.02773,6.02643,6.02773,13000000.0
2005-08-09 13:58:00,6.02739,6.02791,6.0262,6.02791,7000000.0
2005-08-09 13:59:00,6.02758,6.02817,6.02717,6.02759,9000000.0
2005-08-09 14:00:00,6.02715,6.02715,6.02617,6.02711,7000000.0
2005-08-09 14:01:00,6.02721,6.02814,6.02645,6.02703,11000000.0
2005-08-09 14:02:00,6.0266,6.0275,6.02593,6.027,19000000.0
2005-08-09 14:03:00,6.02695,6.02879,6.02645,6.02842,13000000.0
2005-08-09 14:04:00,6.02844,6.02881,6.02654,6.02771,22000000.0
2005-08-09 14:05:00,6.02783,6.02877,6.02779,6.02847,17000000.0
2005-08-09 14:06:00,6.02752,6.02834,6.02702,6.02702,11000000.0
2005-08-09 14:07:00,6.02774,6.02852,6.0274,6.02852,9000000.0
2005-08-09 14:08:00,6.02891,6.02891,6.02733,6.02829,11000000.0
2005-08-09 14:09:00,6.02783,6.02881,6.02741,6.02741,12000000.0
2005-08-09 14:10:00,6.02705,6.03036,6.02625,6.02896,13000000.0
2005-08-09 14:11:00,6.02898,6.02903,6.02758,6.0276,14000000.0
2005-08-09 14:12:00,6.02741,6.02911,6.02717,6.02795,11000000.0
2005-08-09 14:13:00,6.02881,6.02881,6.02763,6.02771,11000000.0
2005-08-09 14:14:00,6.02753,6.02805,6.02667,6.02805,7000000.0
2005-08-09 14:15:00,6.02764,6.0285,6.0267,6.02758,14000000.0
2005-08-09 14:16:00,6.02786,6.02861,6.02732,6.02732,13000000.0
2005-08-09 14:17:00,6.02659,6.02905,6.02611,6.02724,22000000.0
2005-08-09 14:18:00,6.02747,6.02881,6.02747,6.02881,15000000.0
2005-08-09 14:19:00,6.02925,6.03022,6.02849,6.0285,12000000.0
2005-08-09 14:20:00,6.02857,6.03024,6.02857,6.03001,7000000.0
2005-08-09 14:21:00,6.02922,6.03063,6.02866,6.03063,13000000.0
2005-08-09 14:22:00,6.03056,6.03066,6.02916,6.02938,8000000.0
2005-08-09 14:23:00,6.02934,6.03036,6.02887,6.03036,11000000.0
2005-08-09 14:24:00,6.03039,6.03063,6.02916,6.03063,13000000.0
2005-08-09 14:25:00,6.03092,6.0327,6.03051,6.03199,15000000.0
2005-08-09 14:26:00,6.03149,6.03149,6.0299,6.03098,8000000.0
2005-08-09 14:27:00,6.02963,6.03109,6.02957,6.03038,10000000.0
2005-08-09 14:28:00,6.03066,6.03066,6.0293,6.02999,11000000.0
2005-08-09 14:29:00,6.0302,6.03108,6.02871,6.02996,21000000.0
2005-08-09 14:30:00,6.02991,6.03003,6.02877,6.02923,11000000.0
2005-08-09 14:31:00,6.02883,6.02885,6.02761,6.02849,17000000.0
2005-08-09 14:32:00,6.02876,6.02876,6.02661,6.02797,15000000.0
2005-08-09 14:33:00,6.02707,6.028,6.02707,6.02713,8000000.0
2005-08-09 14:34:00,6.02783,6.02892,6.02783,6.02819,9000000.0
2005-08-09 14:35:00,6.02864,6.02864,6.02775,6.028,11000000.0
2005-08-09 14:36:00,6.02742,6.02807,6.02674,6.02727,15000000.0
2005-08-09 14:37:00,6.02789,6.02935,6.02789,6.02935,8000000.0
2005-08-09 14:38:00,6.02832,6.02882,6.02734,6.02882,10000000.0
2005-08-09 14:39:00,6.03032,6.03254,6.03032,6.03131,19000000.0
2005-08-09 14:40:00,6.03284,6.03394,6.03268,6.03329,15000000.0
2005-08-09 14:41:00,6.03381,6.03433,6.03221,6.03311,15000000.0
2005-08-09 14:42:00,6.03252,6.034,6.03249,6.0335,17000000.0
2005-08-09 14:43:00,6.03333,6.0344,6.03313,6.03403,15000000.0
2005-08-09 14:44:00,6.03424,6.03424,6.03121,6.03375,15000000.0
2005-08-09 14:45:00,6.03302,6.03302,6.03143,6.03229,9000000.0
2005-08-09 14:46:00,6.03249,6.03365,6.03226,6.03333,11000000.0
2005-08-09 14:47:00,6.03342,6.03385,6.0326,6.03318,12000000.0
2005-08-09 14:48:00,6.03363,6.03461,6.03293,6.03461,12000000.0
2005-08-09 14:49:00,6.03445,6.03669,6.03392,6.03669,12000000.0
2005-08-09 14:50:00,6.03778,6.03975,6.03585,6.03851,15000000.0
2005-08-09 14:51:00,6.03841,6.04067,6.03841,6.03924,10000000.0
2005-08-09 14:52:00,6.03937,6.03938,6.03778,6.03848,13000000.0
2005-08-09 14:53:00,6.03834,6.0393,6.0377,6.0385,13000000.0
2005-08-09 14:54:00,6.03916,6.04008,6.03817,6.04003,9000000.0
2005-08-09 14:55:00,6.03977,6.04034,6.03877,6.03945,16000000.0
2005-08-09 14:56:00,6.03872,6.03948,6.03785,6.03919,15000000.0
2005-08-09 14:57:00,6.03806,6.04011,6.03806,6.03974,15000000.0
2005-08-09 14:58:00,6.03864,6.03927,6.03818,6.03898,11000000.0
2005-08-09 14:59:00,6.03984,6.03984,6.03903,6.03925,14000000.0
2005-08-09 15:00:00,6.03915,6.03978,6.03871,6.03871,18000000.0
2005-08-09 15:01:00,6.03899,6.04111,6.03899,6.04014,12000000.0
2005-08-09 15:02:00,6.04014,6.04146,6.04014,6.04135,7000000.0
2005-08-09 15:03:00,6.04196,6.04315,6.04174,6.04284,18000000.0
2005-08-09 15:04:00,6.0415,6.04337,6.0415,6.04221,21000000.0
2005-08-09 15:05:00,6.04229,6.04292,6.04185,6.04185,13000000.0
2005-08-09 15:06:00,6.04102,6.04328,6.03963,6.04283,14000000.0
2005-08-09 15:07:00,6.04313,6.04426,6.04295,6.04295,22000000.0
2005-08-09 15:08:00,6.04275,6.04365,6.04227,6.04227,10000000.0
2005-08-09 15:09:00,6.04437,6.04474,6.04256,6.04415,9000000.0
2005-08-09 15:10:00,6.04475,6.04477,6.04314,6.04424,14000000.0
2005-08-09 15:11:00,6.04459,6.04459,6.0425,6.04415,12000000.0
2005-08-09 15:12:00,6.04416,6.04421,6.04295,6.04295,13000000.0
2005-08-09 15:13:00,6.04252,6.04352,6.0421,6.04283,12000000.0
2005-08-09 15:14:00,6.04228,6.04279,6.0413,6.0427,10000000.0
2005-08-09 15:15:00,6.04246,6.04301,6.04186,6.04257,16000000.0
2005-08-09 15:16:00,6.04203,6.0426,6.04072,6.0408,15000000.0
2005-08-09 15:17:00,6.04083,6.04249,6.04075,6.0411,14000000.0
2005-08-09 15:18:00,6.04225,6.04225,6.04058,6.04151,12000000.0
2005-08-09 15:19:00,6.04134,6.04144,6.04047,6.04074,11000000.0
2005-08-09 15:20:00,6.041,6.041,6.03936,6.04069,14000000.0
2005-08-09 15:21:00,6.04045,6.0412,6.0398,6.0412,14000000.0
2005-08-09 15:22:00,6.03957,6.04121,6.03957,6.04116,10000000.0
2005-08-09 15:23:00,6.04141,6.04223,6.04045,6.04045,11000000.0
2005-08-09 15:24:00,6.04087,6.0422,6.03993,6.0422,10000000.0
2005-08-09 15:25:00,6.04075,6.04156,6.0401,6.04108,16000000.0
2005-08-09 15:26:00,6.04165,6.04235,6.04019,6.04235,15000000.0
2005-08-09 15:27:00,6.04218,6.04223,6.04039,6.04076,10000000.0
2005-08-09 15:28:00,6.04064,6.04146,6.03927,6.03927,11000000.0
2005-08-09 15:29:00,6.04034,6.04212,6.04023,6.04106,19000000.0
2005-08-09 15:30:00,6.04251,6.04291,6.04173,6.04273,10000000.0
2005-08-09 15:31:00,6.04289,6.04363,6.04106,6.04315,14000000.0
2005-08-09 15:32:00,6.04263,6.04332,6.04176,6.042,12000000.0
2005-08-09 15:33:00,6.04228,6.04344,6.04199,6.04335,20000000.0
2005-08-09 15:34:00,6.04351,6.04402,6.04175,6.04313,12000000.0
2005-08-09 15:35:00,6.04156,6.0435,6.04156,6.0435,12000000.0
2005-08-09 15:36:00,6.04289,6.04289,6.04115,6.04149,10000000.0
2005-08-09 15:37:00,6.04088,6.04256,6.04088,6.04234,10000000.0
2005-08-09 15:38:00,6.04279,6.04384,6.04186,6.04273,13000000.0
2005-08-09 15:39:00,6.04309,6.04339,6.04243,6.04266,7000000.0
2005-08-09 15:40:00,6.043,6.04371,6.04233,6.04371,10000000.0
2005-08-09 15:41:00,6.04413,6.04547,6.04413,6.04547,9000000.0
2005-08-09 15:42:00,6.04427,6.04482,6.04296,6.0443,13000000.0
2005-08-09 15:43:00,6.04351,6.04365,6.04217,6.04228,16000000.0
2005-08-09 15:44:00,6.04204,6.04228,6.04116,6.04228,14000000.0
2005-08-09 15:45:00,6.04244,6.04347,6.04227,6.04244,15000000.0
2005-08-09 15:46:00,6.04258,6.04367,6.04199,6.04209,13000000.0
2005-08-09 15:47:00,6.04215,6.04382,6.04215,6.04382,9000000.0
2005-08-09 15:48:00,6.04241,6.0438,6.04172,6.04341,21000000.0
2005-08-09 15:49:00,6.04299,6.04386,6.04147,6.04292,23000000.0
2005-08-09 15:50:00,6.04383,6.04508,6.04366,6.04393,12000000.0
2005-08-09 15:51:00,6.04377,6.04377,6.04177,6.04243,19000000.0
2005-08-09 15:52:00,6.04282,6.04354,6.04265,6.04265,15000000.0
2005-08-09 15:53:00,6.04311,6.04335,6.0415,6.04332,14000000.0
2005-08-09 15:54:00,6.04317,6.04414,6.04248,6.04414,15000000.0
2005-08-09 15:55:00,6.04298,6.04359,6.04191,6.04276,12000000.0
2005-08-09 15:56:00,6.04104,6.04298,6.04104,6.04238,18000000.0
2005-08-09 15:57:00,6.04291,6.04345,6.04268,6.04345,10000000.0
2005-08-09 15:58:00,6.04293,6.04341,6.04173,6.04229,22000000.0
2005-08-09 15:59:00,6.04213,6.0449,6.04213,6.0433,12000000.0
2005-08-09 16:00:00,6.04319,6.04319,6.04165,6.04279,12000000.0
2005-08-09 16:01:00,6.04343,6.04343,6.04124,6.04255,12000000.0
2005-08-09 16:02:00,6.04194,6.04251,6.04087,6.04188,13000000.0
2005-08-09 16:03:00,6.04306,6.04315,6.04138,6.04197,13000000.0
2005-08-09 16:04:00,6.04183,6.04261,6.041,6.04163,11000000.0
2005-08-09 16:05:00,6.04208,6.04213,6.04058,6.0417,9000000.0
2005-08-09 16:06:00,6.04119,6.0417,6.0401,6.04064,14000000.0
2005-08-09 16:07:00,6.04044,6.04094,6.0394,6.04094,15000000.0
2005-08-09 16:08:00,6.04086,6.0432,6.04086,6.04112,15000000.0
2005-08-09 16:09:00,6.04004,6.04094,6.03857,6.03961,17000000.0
2005-08-09 16:10:00,6.0381,6.03955,6.03783,6.03841,14000000.0
2005-08-09 16:11:00,6.03875,6.03959,6.03875,6.03928,9000000.0
2005-08-09 16:12:00,6.03906,6.03934,6.03785,6.03785,15000000.0
2005-08-09 16:13:00,6.03741,6.03767,6.03656,6.03764,14000000.0
2005-08-09 16:14:00,6.03724,6.03829,6.03696,6.03712,12000000.0
2005-08-09 16:15:00,6.03741,6.03809,6.03632,6.0374,14000000.0
2005-08-09 16:16:00,6.03593,6.0376,6.03593,6.03628,13000000.0
2005-08-09 16:17:00,6.037,6.03831,6.037,6.03793,18000000.0
2005-08-09 16:18:00,6.03768,6.03828,6.03676,6.03828,13000000.0
2005-08-09 16:19:00,6.03804,6.03804,6.0369,6.03804,8000000.0
2005-08-09 16:20:00,6.03846,6.03883,6.03745,6.03745,13000000.0
2005-08-09 16:21:00,6.03718,6.03908,6.03718,6.03722,12000000.0
2005-08-09 16:22:00,6.03745,6.03879,6.03745,6.03809,11000000.0
2005-08-09 16:23:00,6.03816,6.03938,6.03757,6.03801,14000000.0
2005-08-09 16:24:00,6.03814,6.03898,6.03762,6.03781,15000000.0
2005-08-09 16:25:00,6.03798,6.03873,6.0375,6.03786,11000000.0
2005-08-09 16:26:00,6.0369,6.03834,6.03661,6.03758,8000000.0
2005-08-09 16:27:00,6.03936,6.03974,6.03853,6.03921,10000000.0
2005-08-09 16:28:00,6.03775,6.03954,6.03712,6.03794,15000000.0
2005-08-09 16:29:00,6.03906,6.03942,6.03862,6.03868,7000000.0
2005-08-09 16:30:00,6.03952,6.03972,6.03864,6.03887,16000000.0
2005-08-09 16:31:00,6.03934,6.0402,6.03868,6.03868,14000000.0
2005-08-09 16:32:00,6.03947,6.03975,6.03814,6.03814,7000000.0
2005-08-09 16:33:00,6.03802,6.03899,6.03793,6.03899,8000000.0
2005-08-09 16:34:00,6.03986,6.04022,6.0385,6.03926,8000000.0
2005-08-09 16:35:00,6.03972,6.04004,6.03862,6.03904,9000000.0
2005-08-09 16:36:00,6.03922,6.04018,6.03889,6.04018,13000000.0
2005-08-09 16:37:00,6.03992,6.04075,6.03879,6.04021,18000000.0
2005-08-09 16:38:00,6.03969,6.04005,6.03821,6.04005,18000000.0
2005-08-09 16:39:00,6.04036,6.04036,6.03898,6.03914,20000000.0
2005-08-09 16:40:00,6.04,6.04018,6.03864,6.04018,13000000.0
2005-08-09 16:41:00,6.03932,6.04013,6.03801,6.0397,20000000.0
2005-08-09 16:42:00,6.03949,6.03949,6.03849,6.03913,18000000.0
2005-08-09 16:43:00,6.04069,6.04069,6.03963,6.04017,15000000.0
2005-08-09 16:44:00,6.03976,6.04032,6.03892,6.04019,20000000.0
2005-08-09 16:45:00,6.0399,6.04035,6.03794,6.03794,13000000.0
2005-08-09 16:46:00,6.03864,6.03969,6.03856,6.03883,15000000.0
2005-08-09 16:47:00,6.03892,6.03897,6.03846,6.0385,8000000.0
2005-08-09 16:48:00,6.0381,6.03846,6.03727,6.03778,11000000.0
2005-08-09 16:49:00,6.03745,6.03832,6.03695,6.03732,12000000.0
2005-08-09 16:50:00,6.03692,6.03798,6.03648,6.03689,15000000.0
2005-08-09 16:51:00,6.03659,6.03824,6.03659,6.03779,18000000.0
2005-08-09 16:52:00,6.03723,6.03818,6.03635,6.03741,14000000.0
2005-08-09 16:53:00,6.03759,6.0376,6.03676,6.0376,8000000.0
2005-08-09 16:54:00,6.03811,6.03855,6.03763,6.03855,11000000.0
2005-08-09 16:55:00,6.03898,6.04013,6.03858,6.03994,12000000.0
2005-08-09 16:56:00,6.04003,6.04003,6.03794,6.03842,10000000.0
2005-08-09 16:57:00,6.03848,6.03857,6.03686,6.03781,8000000.0
2005-08-09 16:58:00,6.0377,6.0382,6.0368,6.0368,9000000.0
2005-08-09 16:59:00,6.03619,6.03788,6.03619,6.03719,13000000.0
2005-08-09 17:00:00,6.03715,6.03799,6.03689,6.03738,11000000.0
2005-08-09 17:01:00,6.03774,6.03826,6.03712,6.03826,12000000.0
2005-08-09 17:02:00,6.03819,6.03869,6.03785,6.03869,10000000.0
2005-08-09 17:03:00,6.0386,6.03871,6.03755,6.03868,16000000.0
2005-08-09 17:04:00,6.03872,6.03919,6.0363,6.03733,13000000.0
2005-08-09 17:05:00,6.03587,6.03608,6.03375,6.03537,16000000.0
2005-08-09 17:06:00,6.03538,6.03538,6.03393,6.03451,12000000.0
2005-08-09 17:07:00,6.03482,6.03482,6.03239,6.03239,8000000.0
2005-08-09 17:08:00,6.0319,6.03393,6.0319,6.03354,21000000.0
2005-08-09 17:09:00,6.03335,6.03709,6.03335,6.03431,16000000.0
2005-08-09 17:10:00,6.03463,6.03482,6.0334,6.03384,11000000.0
2005-08-09 17:11:00,6.03275,6.03435,6.03243,6.03383,11000000.0
2005-08-09 17:12:00,6.03464,6.03533,6.03447,6.03479,9000000.0
2005-08-09 17:13:00,6.03461,6.03481,6.03355,6.03386,9000000.0
2005-08-09 17:14:00,6.03403,6.03455,6.03354,6.03426,17000000.0
2005-08-09 17:15:00,6.03392,6.0355,6.03385,6.0355,11000000.0
2005-08-09 17:16:00,6.03544,6.03585,6.03336,6.03433,15000000.0
2005-08-09 17:17:00,6.03452,6.03544,6.03394,6.03539,13000000.0
2005-08-09 17:18:00,6.03542,6.03546,6.03401,6.03532,15000000.0
2005-08-09 17:19:00,6.03571,6.03571,6.03387,6.03559,17000000.0
2005-08-09 17:20:00,6.03569,6.0374,6.03569,6.03738,12000000.0
2005-08-09 17:21:00,6.03736,6.03775,6.03581,6.03709,7000000.0
2005-08-09 17:22:00,6.03835,6.03842,6.03667,6.03755,14000000.0
2005-08-09 17:23:00,6.03793,6.03835,6.03679,6.03797,13000000.0
2005-08-09 17:24:00,6.03778,6.03803,6.03732,6.03793,9000000.0
2005-08-09 17:25:00,6.03801,6.03801,6.03682,6.03771,11000000.0
2005-08-09 17:26:00,6.03781,6.03849,6.03724,6.03751,16000000.0
2005-08-09 17:27:00,6.0364,6.03773,6.0364,6.03773,9000000.0
2005-08-09 17:28:00,6.03753,6.03765,6.03643,6.03724,15000000.0
2005-08-09 17:29:00,6.0361,6.03724,6.03581,6.03647,11000000.0
2005-08-09 17:30:00,6.03708,6.03708,6.03531,6.0368,19000000.0
2005-08-09 17:31:00,6.0363,6.03684,6.03517,6.03684,11000000.0
2005-08-09 17:32:00,6.03624,6.03624,6.03467,6.035,9000000.0
2005-08-09 17:33:00,6.03506,6.036,6.03451,6.036,10000000.0
2005-08-09 17:34:00,6.0359,6.0359,6.03384,6.03486,14000000.0
2005-08-09 17:35:00,6.03551,6.03703,6.03551,6.03642,13000000.0
2005-08-09 17:36:00,6.03637,6.03637,6.03564,6.03578,11000000.0
2005-08-09 17:37:00,6.03739,6.03748,6.03531,6.03531,15000000.0
2005-08-09 17:38:00,6.03586,6.03734,6.03578,6.03649,17000000.0
2005-08-09 17:39:00,6.03477,6.03612,6.03477,6.03612,8000000.0
2005-08-09 17:40:00,6.03521,6.03675,6.03521,6.03533,12000000.0
2005-08-09 17:41:00,6.03566,6.03708,6.03456,6.03616,21000000.0
2005-08-09 17:42:00,6.03642,6.03653,6.03524,6.03532,13000000.0
2005-08-09 17:43:00,6.03621,6.03662,6.03508,6.03508,11000000.0
2005-08-09 17:44:00,6.03503,6.03618,6.03483,6.03561,19000000.0
2005-08-09 17:45:00,6.03627,6.03653,6.03517,6.03598,10000000.0
2005-08-09 17:46:00,6.03527,6.03583,6.03218,6.0346,13000000.0
2005-08-09 17:47:00,6.03367,6.03561,6.03367,6.0351,9000000.0
2005-08-09 17:48:00,6.03542,6.03662,6.03529,6.03646,14000000.0
2005-08-09 17:49:00,6.03635,6.0367,6.0357,6.0367,14000000.0
2005-08-09 17:50:00,6.03533,6.03679,6.03533,6.03679,17000000.0
2005-08-09 17:51:00,6.03638,6.03638,6.03469,6.03526,13000000.0
2005-08-09 17:52:00,6.0357,6.03704,6.0357,6.03686,24000000.0
2005-08-09 17:53:00,6.03657,6.03691,6.03568,6.03659,16000000.0
2005-08-09 17:54:00,6.03721,6.03721,6.03474,6.0365,16000000.0
2005-08-09 17:55:00,6.036,6.03731,6.036,6.03731,13000000.0
2005-08-09 17:56:00,6.03732,6.03756,6.03653,6.03664,15000000.0
2005-08-09 17:57:00,6.03686,6.03844,6.03686,6.03836,10000000.0
2005-08-09 17:58:00,6.03817,6.03862,6.03664,6.03788,15000000.0
2005-08-09 17:59:00,6.03736,6.03837,6.03687,6.03837,13000000.0
2005-08-09 18:00:00,6.03767,6.03903,6.03734,6.03903,7000000.0
2005-08-09 18:01:00,6.03744,6.03835,6.03667,6.0382,18000000.0
2005-08-09 18:02:00,6.03748,6.03824,6.0365,6.03824,17000000.0
2005-08-09 18:03:00,6.03759,6.03845,6.03725,6.03765,16000000.0
2005-08-09 18:04:00,6.0372,6.03853,6.03715,6.0384,14000000.0
2005-08-09 18:05:00,6.03832,6.03832,6.03674,6.03826,13000000.0
2005-08-09 18:06:00,6.0385,6.03918,6.03728,6.03756,18000000.0
2005-08-09 18:07:00,6.03746,6.03878,6.0374,6.03841,12000000.0
2005-08-09 18:08:00,6.038,6.03906,6.03755,6.03883,18000000.0
2005-08-09 18:09:00,6.039,6.0394,6.03823,6.03939,12000000.0
2005-08-09 18:10:00,6.03977,6.03977,6.03877,6.03964,13000000.0
2005-08-09 18:11:00,6.0393,6.04068,6.0393,6.04012,10000000.0
2005-08-09 18:12:00,6.0396,6.03993,6.03894,6.03972,11000000.0
2005-08-09 18:13:00,6.03996,6.04032,6.0388,6.03923,14000000.0
2005-08-09 18:14:00,6.04053,6.04056,6.04,6.04053,10000000.0
2005-08-09 18:15:00,6.04015,6.04114,6.03944,6.0399,10000000.0
2005-08-09 18:16:00,6.03979,6.04067,6.03919,6.03919,9000000.0
2005-08-09 18:17:00,6.03883,6.04051,6.03883,6.0397,18000000.0
2005-08-09 18:18:00,6.04,6.04115,6.03954,6.03954,14000000.0
2005-08-09 18:19:00,6.0399,6.04118,6.0399,6.04108,10000000.0
2005-08-09 18:20:00,6.04091,6.04099,6.03962,6.04037,15000000.0
2005-08-09 18:21:00,6.04044,6.0414,6.04005,6.0414,18000000.0
2005-08-09 18:22:00,6.04139,6.04139,6.04006,6.04083,14000000.0
2005-08-09 18:23:00,6.04087,6.04087,6.03993,6.04025,7000000.0
2005-08-09 18:24:00,6.041,6.041,6.03991,6.04009,9000000.0
2005-08-09 18:25:00,6.04061,6.04104,6.03962,6.04104,13000000.0
2005-08-09 18:26:00,6.04097,6.04128,6.03982,6.03986,16000000.0
2005-08-09 18:27:00,6.03992,6.04008,6.03769,6.03769,14000000.0
2005-08-09 18:28:00,6.03868,6.03942,6.03773,6.03864,13000000.0
2005-08-09 18:29:00,6.03885,6.03981,6.03885,6.03978,11000000.0
2005-08-09 18:30:00,6.03987,6.03987,6.03843,6.0391,16000000.0
2005-08-09 18:31:00,6.03861,6.04127,6.03851,6.04063,12000000.0
2005-08-09 18:32:00,6.04064,6.04082,6.04011,6.04077,11000000.0
2005-08-09 18:33:00,6.04014,6.04119,6.03929,6.04119,13000000.0
2005-08-09 18:34:00,6.04139,6.04139,6.0397,6.03997,13000000.0
2005-08-09 18:35:00,6.03996,6.04067,6.03886,6.03886,18000000.0
2005-08-09 18:36:00,6.03903,6.04045,6.03903,6.04039,18000000.0
2005-08-09 18:37:00,6.04042,6.04141,6.04035,6.04093,18000000.0
2005-08-09 18:38:00,6.04,6.04035,6.03903,6.03903,11000000.0
2005-08-09 18:39:00,6.03883,6.0402,6.03883,6.03908,11000000.0
2005-08-09 18:40:00,6.03964,6.04086,6.03964,6.04086,14000000.0
2005-08-09 18:41:00,6.04121,6.0413,6.04029,6.04124,16000000.0
2005-08-09 18:42:00,6.04122,6.04122,6.04024,6.0406,14000000.0
2005-08-09 18:43:00,6.04051,6.0413,6.03994,6.03997,10000000.0
2005-08-09 18:44:00,6.03946,6.04078,6.03905,6.03945,13000000.0
2005-08-09 18:45:00,6.03952,6.04083,6.03952,6.04016,13000000.0
2005-08-09 18:46:00,6.0394,6.04076,6.03925,6.03935,12000000.0
2005-08-09 18:47:00,6.03957,6.04127,6.03957,6.04084,14000000.0
2005-08-09 18:48:00,6.04159,6.04159,6.0391,6.03938,15000000.0
2005-08-09 18:49:00,6.04023,6.04059,6.03946,6.03978,12000000.0
2005-08-09 18:50:00,6.03998,6.0409,6.03998,6.04041,9000000.0
2005-08-09 18:51:00,6.03979,6.0405,6.03851,6.0398,17000000.0
2005-08-09 18:52:00,6.04144,6.04144,6.03912,6.0403,9000000.0
2005-08-09 18:53:00,6.04069,6.04095,6.04038,6.04075,14000000.0
2005-08-09 18:54:00,6.04051,6.04072,6.03947,6.03965,14000000.0
2005-08-09 18:55:00,6.03981,6.04031,6.03917,6.04031,10000000.0
2005-08-09 18:56:00,6.03981,6.04044,6.03874,6.03934,16000000.0
2005-08-09 18:57:00,6.03819,6.03947,6.03816,6.03907,17000000.0
2005-08-09 18:58:00,6.03874,6.03916,6.03808,6.03835,14000000.0
2005-08-09 18:59:00,6.03821,6.03882,6.03769,6.03878,14000000.0
2005-08-09 19:00:00,6.03874,6.03926,6.03786,6.03926,15000000.0
2005-08-09 19:01:00,6.0397,6.0397,6.03784,6.03859,15000000.0
2005-08-09 19:02:00,6.03889,6.0393,6.03756,6.03769,14000000.0
2005-08-09 19:03:00,6.03816,6.03876,6.03724,6.03724,14000000.0
2005-08-09 19:04:00,6.03845,6.03867,6.038,6.03867,12000000.0
2005-08-09 19:05:00,6.03878,6.03878,6.03723,6.03723,15000000.0
2005-08-09 19:06:00,6.03725,6.03815,6.037,6.03815,16000000.0
2005-08-09 19:07:00,6.03816,6.03907,6.0373,6.03858,20000000.0
2005-08-09 19:08:00,6.0381,6.03832,6.03739,6.03832,8000000.0
2005-08-09 19:09:00,6.03821,6.03883,6.03788,6.03883,17000000.0
2005-08-09 19:10:00,6.0392,6.03945,6.03802,6.039,9000000.0
2005-08-09 19:11:00,6.03907,6.03908,6.03842,6.03901,16000000.0
2005-08-09 19:12:00,6.039,6.0393,6.03821,6.03821,13000000.0
2005-08-09 19:13:00,6.03949,6.03971,6.03855,6.03873,10000000.0
2005-08-09 19:14:00,6.03856,6.0399,6.03848,6.03874,20000000.0
2005-08-09 19:15:00,6.03821,6.03912,6.03795,6.03817,12000000.0
2005-08-09 19:16:00,6.03804,6.03945,6.03804,6.03907,8000000.0
2005-08-09 19:17:00,6.03907,6.04049,6.03907,6.03947,18000000.0
2005-08-09 19:18:00,6.0384,6.03995,6.03833,6.03995,11000000.0
2005-08-09 19:19:00,6.03828,6.03978,6.03801,6.03844,12000000.0
2005-08-09 19:20:00,6.03884,6.03978,6.03884,6.03978,14000000.0
2005-08-09 19:21:00,6.0391,6.0397,6.03838,6.03866,13000000.0
2005-08-09 19:22:00,6.03875,6.03957,6.03817,6.03907,12000000.0
2005-08-09 19:23:00,6.03938,6.03965,6.03852,6.03957,14000000.0
2005-08-09 19:24:00,6.03997,6.04006,6.03859,6.04006,19000000.0
2005-08-09 19:25:00,6.03964,6.03967,6.03869,6.03951,8000000.0
2005-08-09 19:26:00,6.0393,6.04011,6.039,6.04011,7000000.0
2005-08-09 19:27:00,6.04024,6.04024,6.03871,6.03871,20000000.0
2005-08-09 19:28:00,6.03869,6.0399,6.03835,6.03953,17000000.0
2005-08-09 19:29:00,6.03919,6.0394,6.03811,6.03831,10000000.0
2005-08-09 19:30:00,6.03861,6.03986,6.03806,6.03972,15000000.0
2005-08-09 19:31:00,6.03961,6.04013,6.03923,6.04013,11000000.0
2005-08-09 19:32:00,6.03986,6.04114,6.03944,6.03977,9000000.0
2005-08-09 19:33:00,6.03914,6.03914,6.03772,6.03772,14000000.0
2005-08-09 19:34:00,6.03695,6.03784,6.03639,6.03639,17000000.0
2005-08-09 19:35:00,6.03649,6.03829,6.03649,6.03829,8000000.0
2005-08-09 19:36:00,6.03821,6.03821,6.03725,6.03818,15000000.0
2005-08-09 19:37:00,6.03836,6.03836,6.03726,6.03726,8000000.0
2005-08-09 19:38:00,6.03719,6.03789,6.03657,6.0366,15000000.0
2005-08-09 19:39:00,6.03693,6.03826,6.03693,6.0371,17000000.0
2005-08-09 19:40:00,6.03815,6.03815,6.03698,6.03806,16000000.0
2005-08-09 19:41:00,6.03847,6.03849,6.03683,6.03721,11000000.0
2005-08-09 19:42:00,6.03774,6.03884,6.03762,6.03762,15000000.0
2005-08-09 19:43:00,6.03842,6.03842,6.03721,6.03759,14000000.0
2005-08-09 19:44:00,6.03791,6.03811,6.0368,6.0368,14000000.0
2005-08-09 19:45:00,6.03711,6.03855,6.03711,6.03833,15000000.0
2005-08-09 19:46:00,6.03825,6.03898,6.03714,6.03854,15000000.0
2005-08-09 19:47:00,6.03805,6.03842,6.0372,6.03755,16000000.0
2005-08-09 19:48:00,6.0375,6.03811,6.03732,6.03741,16000000.0
2005-08-09 19:49:00,6.03732,6.03821,6.03732,6.03813,8000000.0
2005-08-09 19:50:00,6.03822,6.03822,6.03736,6.03772,9000000.0
2005-08-09 19:51:00,6.03718,6.03835,6.03664,6.03835,19000000.0
2005-08-09 19:52:00,6.03802,6.03824,6.03719,6.03815,11000000.0
2005-08-09 19:53:00,6.03854,6.03879,6.03736,6.03736,14000000.0
2005-08-09 19:54:00,6.03743,6.03905,6.03743,6.03888,18000000.0
2005-08-09 19:55:00,6.03879,6.03991,6.038,6.03838,13000000.0
2005-08-09 19:56:00,6.03807,6.0389,6.03769,6.03769,10000000.0
2005-08-09 19:57:00,6.03756,6.03878,6.03687,6.03839,16000000.0
2005-08-09 19:58:00,6.03847,6.03931,6.03813,6.03931,15000000.0
2005-08-09 19:59:00,6.03931,6.03931,6.03807,6.03914,14000000.0
2005-08-09 20:00:00,6.03913,6.03919,6.03851,6.0389,11000000.0
2005-08-09 20:01:00,6.03832,6.03903,6.03795,6.03902,24000000.0
2005-08-09 20:02:00,6.03879,6.03945,6.03823,6.03858,11000000.0
2005-08-09 20:03:00,6.03838,6.03992,6.03838,6.03989,11000000.0
2005-08-09 20:04:00,6.03878,6.04042,6.03878,6.03957,10000000.0
2005-08-09 20:05:00,6.03965,6.03965,6.0378,6.0382,17000000.0
2005-08-09 20:06:00,6.03866,6.0393,6.03847,6.0393,10000000.0
2005-08-09 20:07:00,6.03908,6.03953,6.03753,6.03953,14000000.0
2005-08-09 20:08:00,6.039,6.039,6.03709,6.0384,13000000.0
2005-08-09 20:09:00,6.03869,6.03894,6.03788,6.03838,11000000.0
2005-08-09 20:10:00,6.03816,6.03851,6.03731,6.03735,11000000.0
2005-08-09 20:11:00,6.03753,6.03873,6.03753,6.03778,9000000.0
2005-08-09 20:12:00,6.03894,6.0393,6.03736,6.0387,16000000.0
2005-08-09 20:13:00,6.03942,6.04019,6.03897,6.04019,11000000.0
2005-08-09 20:14:00,6.04014,6.04027,6.03886,6.03959,19000000.0
2005-08-09 20:15:00,6.03977,6.03981,6.03844,6.03901,13000000.0
2005-08-09 20:16:00,6.03933,6.03933,6.03723,6.0374,15000000.0
2005-08-09 20:17:00,6.0373,6.0373,6.03541,6.03669,8000000.0
2005-08-09 20:18:00,6.03699,6.03931,6.03475,6.03515,14000000.0
2005-08-09 20:19:00,6.03189,6.03248,6.02721,6.02806,14000000.0
2005-08-09 20:20:00,6.02828,6.02953,6.02697,6.02769,12000000.0
2005-08-09 20:21:00,6.02806,6.02835,6.0264,6.0268,9000000.0
2005-08-09 20:22:00,6.02753,6.03148,6.02753,6.03078,17000000.0
2005-08-09 20:23:00,6.03372,6.0359,6.03226,6.0359,11000000.0
2005-08-09 20:24:00,6.03667,6.03754,6.03546,6.03642,16000000.0
2005-08-09 20:25:00,6.03539,6.03583,6.03432,6.03432,11000000.0
2005-08-09 20:26:00,6.0336,6.03444,6.03282,6.03377,8000000.0
2005-08-09 20:27:00,6.03397,6.03459,6.03275,6.03331,13000000.0
2005-08-09 20:28:00,6.03306,6.03354,6.03212,6.03319,15000000.0
2005-08-09 20:29:00,6.03361,6.03391,6.0326,6.03337,16000000.0
2005-08-09 20:30:00,6.03311,6.03317,6.03038,6.03038,8000000.0
2005-08-09 20:31:00,6.02875,6.02997,6.02605,6.02605,18000000.0
2005-08-09 20:32:00,6.02361,6.02587,6.02341,6.02392,7000000.0
2005-08-09 20:33:00,6.02253,6.02352,6.0215,6.02298,13000000.0
2005-08-09 20:34:00,6.02423,6.02662,6.02358,6.02662,13000000.0
2005-08-09 20:35:00,6.02764,6.02836,6.02594,6.02627,9000000.0
2005-08-09 20:36:00,6.02682,6.02839,6.02641,6.02798,17000000.0
2005-08-09 20:37:00,6.02788,6.0287,6.02487,6.02834,14000000.0
2005-08-09 20:38:00,6.0285,6.0285,6.02621,6.02738,16000000.0
2005-08-09 20:39:00,6.02756,6.0282,6.02608,6.02758,14000000.0
2005-08-09 20:40:00,6.02784,6.03155,6.02784,6.03052,17000000.0
2005-08-09 20:41:00,6.03197,6.03326,6.03161,6.03311,16000000.0
2005-08-09 20:42:00,6.0324,6.0324,6.03017,6.03228,22000000.0
2005-08-09 20:43:00,6.03209,6.03222,6.02922,6.02922,18000000.0
2005-08-09 20:44:00,6.02885,6.03179,6.02885,6.02988,16000000.0
2005-08-09 20:45:00,6.03022,6.03136,6.03022,6.03049,8000000.0
2005-08-09 20:46:00,6.03063,6.0309,6.02829,6.02829,19000000.0
2005-08-09 20:47:00,6.02771,6.02894,6.02657,6.02657,12000000.0
2005-08-09 20:48:00,6.02659,6.02838,6.02659,6.02838,9000000.0
2005-08-09 20:49:00,6.02838,6.02838,6.02658,6.02737,19000000.0
2005-08-09 20:50:00,6.02589,6.02695,6.02551,6.02617,15000000.0
2005-08-09 20:51:00,6.02658,6.02747,6.02649,6.02747,9000000.0
2005-08-09 20:52:00,6.02882,6.02883,6.02706,6.02796,11000000.0
2005-08-09 20:53:00,6.02869,6.02979,6.02838,6.02919,15000000.0
2005-08-09 20:54:00,6.02899,6.02943,6.02782,6.02782,12000000.0
2005-08-09 20:55:00,6.02783,6.02932,6.02783,6.02883,18000000.0
2005-08-09 20:56:00,6.02913,6.02947,6.02772,6.02794,12000000.0
2005-08-09 20:57:00,6.02802,6.02883,6.02763,6.02844,13000000.0
2005-08-09 20:58:00,6.02821,6.02866,6.02734,6.02853,11000000.0
2005-08-09 20:59:00,6.02815,6.02815,6.02674,6.0274,11000000.0
2005-08-09 21:00:00,6.0275,6.02808,6.02653,6.02742,17000000.0
2005-08-09 21:01:00,6.02729,6.02839,6.02652,6.02652,10000000.0
2005-08-09 21:02:00,6.02791,6.02811,6.02698,6.02761,8000000.0
2005-08-09 21:03:00,6.02769,6.02769,6.026,6.02621,19000000.0
2005-08-09 21:04:00,6.02756,6.02763,6.02636,6.02714,18000000.0
2005-08-09 21:05:00,6.02748,6.02829,6.02712,6.02712,14000000.0
2005-08-09 21:06:00,6.02705,6.02787,6.02647,6.02698,12000000.0
2005-08-09 21:07:00,6.02672,6.02759,6.02604,6.02615,10000000.0
2005-08-09 21:08:00,6.02663,6.02788,6.02663,6.02711,14000000.0
2005-08-09 21:09:00,6.027,6.02822,6.02665,6.02665,16000000.0
2005-08-09 21:10:00,6.02618,6.02787,6.02618,6.02721,15000000.0
2005-08-09 21:11:00,6.02803,6.02838,6.02713,6.0279,13000000.0
2005-08-09 21:12:00,6.02719,6.0286,6.02587,6.0273,10000000.0
2005-08-09 21:13:00,6.02767,6.02827,6.0267,6.02702,14000000.0
2005-08-09 21:14:00,6.02664,6.02818,6.02626,6.02713,10000000.0
2005-08-09 21:15:00,6.02703,6.02782,6.02618,6.02635,15000000.0
2005-08-09 21:16:00,6.02681,6.02682,6.02533,6.02533,11000000.0
2005-08-09 21:17:00,6.02496,6.02496,6.02295,6.02401,13000000.0
2005-08-09 21:18:00,6.02385,6.02544,6.02312,6.02345,17000000.0
2005-08-09 21:19:00,6.02487,6.02556,6.02424,6.02556,12000000.0
2005-08-09 21:20:00,6.02518,6.02521,6.02337,6.02337,14000000.0
2005-08-09 21:21:00,6.02309,6.0245,6.02309,6.02447,11000000.0
2005-08-09 21:22:00,6.02464,6.02464,6.02228,6.02228,9000000.0
2005-08-09 21:23:00,6.02311,6.02376,6.02261,6.02295,7000000.0
2005-08-09 21:24:00,6.02374,6.02455,6.02266,6.02266,11000000.0
2005-08-09 21:25:00,6.02301,6.0242,6.02301,6.02355,7000000.0
2005-08-09 21:26:00,6.02376,6.02559,6.02376,6.02495,13000000.0
2005-08-09 21:27:00,6.02611,6.02649,6.02503,6.02503,11000000.0
2005-08-09 21:28:00,6.02556,6.02627,6.02447,6.02533,15000000.0
2005-08-09 21:29:00,6.02515,6.02603,6.02396,6.02399,12000000.0
2005-08-09 21:30:00,6.02355,6.02568,6.02355,6.02556,10000000.0
2005-08-09 21:31:00,6.02555,6.02632,6.02529,6.02629,10000000.0
2005-08-09 21:32:00,6.02673,6.02693,6.02516,6.02657,12000000.0
2005-08-09 21:33:00,6.02596,6.02669,6.02514,6.02597,19000000.0
2005-08-09 21:34:00,6.0257,6.02698,6.0257,6.02592,8000000.0
2005-08-09 21:35:00,6.02597,6.02641,6.02462,6.02523,20000000.0
2005-08-09 21:36:00,6.0253,6.02712,6.02467,6.02677,19000000.0
2005-08-09 21:37:00,6.02609,6.02624,6.02496,6.02568,19000000.0
2005-08-09 21:38:00,6.0259,6.02592,6.02524,6.02577,13000000.0
2005-08-09 21:39:00,6.02636,6.0265,6.02501,6.0265,17000000.0
2005-08-09 21:40:00,6.02683,6.02685,6.02598,6.02672,7000000.0
2005-08-09 21:41:00,6.02719,6.02738,6.02564,6.02595,11000000.0
2005-08-09 21:42:00,6.02617,6.02687,6.02506,6.02659,18000000.0
2005-08-09 21:43:00,6.02604,6.02788,6.02604,6.02636,13000000.0
2005-08-09 21:44:00,6.02647,6.02826,6.02626,6.02804,16000000.0
2005-08-09 21:45:00,6.02633,6.02741,6.02613,6.02731,11000000.0
2005-08-09 21:46:00,6.02656,6.02732,6.02606,6.02606,13000000.0
2005-08-09 21:47:00,6.02783,6.02842,6.02712,6.02733,13000000.0
2005-08-09 21:48:00,6.02715,6.02846,6.02626,6.02626,17000000.0
2005-08-09 21:49:00,6.02651,6.02733,6.02622,6.02686,8000000.0
2005-08-09 21:50:00,6.02726,6.02768,6.02669,6.02756,11000000.0
2005-08-09 21:51:00,6.02751,6.02806,6.02699,6.02699,13000000.0
2005-08-09 21:52:00,6.02794,6.02847,6.02723,6.02833,13000000.0
2005-08-09 21:53:00,6.02794,6.02872,6.02734,6.02872,14000000.0
2005-08-09 21:54:00,6.02747,6.02772,6.02663,6.02663,11000000.0
2005-08-09 21:55:00,6.02553,6.02722,6.02553,6.02685,17000000.0
2005-08-09 21:56:00,6.02682,6.02758,6.02543,6.027,12000000.0
2005-08-09 21:57:00,6.02734,6.02775,6.02658,6.0275,16000000.0
2005-08-09 21:58:00,6.0271,6.02745,6.02628,6.02628,9000000.0
2005-08-09 21:59:00,6.02554,6.02735,6.02554,6.02735,18000000.0
2005-08-09 22:00:00,6.02724,6.0274,6.02565,6.02565,13000000.0
2005-08-09 22:01:00,6.02643,6.02705,6.02614,6.02643,11000000.0
2005-08-09 22:02:00,6.02679,6.0278,6.02678,6.02763,17000000.0
2005-08-09 22:03:00,6.02777,6.02777,6.02633,6.02729,23000000.0
2005-08-09 22:04:00,6.02763,6.02763,6.02669,6.0273,15000000.0
2005-08-09 22:05:00,6.02704,6.02782,6.02543,6.02568,14000000.0
2005-08-09 22:06:00,6.02662,6.02662,6.02518,6.02592,15000000.0
2005-08-09 22:07:00,6.02604,6.02686,6.02604,6.02686,9000000.0
2005-08-09 22:08:00,6.0279,6.0279,6.02666,6.0279,18000000.0
2005-08-09 22:09:00,6.02734,6.02796,6.02659,6.02689,11000000.0
2005-08-09 22:10:00,6.02715,6.02789,6.02678,6.02768,7000000.0
2005-08-09 22:11:00,6.02585,6.0272,6.02585,6.02719,8000000.0
2005-08-09 22:12:00,6.02768,6.02773,6.02628,6.02655,16000000.0
2005-08-09 22:13:00,6.02637,6.02775,6.02637,6.02739,24000000.0
2005-08-09 22:14:00,6.02768,6.02782,6.02676,6.02676,9000000.0
2005-08-09 22:15:00,6.02699,6.02822,6.02699,6.02822,10000000.0
2005-08-09 22:16:00,6.0281,6.0281,6.02682,6.02738,13000000.0
2005-08-09 22:17:00,6.02725,6.02782,6.02654,6.02719,20000000.0
2005-08-09 22:18:00,6.02666,6.02742,6.02666,6.02723,11000000.0
2005-08-09 22:19:00,6.02767,6.02792,6.02687,6.02754,15000000.0
2005-08-09 22:20:00,6.02732,6.02732,6.02642,6.02663,16000000.0
2005-08-09 22:21:00,6.02796,6.02796,6.02729,6.0274,12000000.0
2005-08-09 22:22:00,6.02679,6.02819,6.02658,6.02819,14000000.0
2005-08-09 22:23:00,6.02836,6.0286,6.02773,6.02856,11000000.0
2005-08-09 22:24:00,6.02849,6.02863,6.02766,6.02766,16000000.0
2005-08-09 22:25:00,6.0276,6.02826,6.0276,6.02776,14000000.0
2005-08-09 22:26:00,6.02793,6.02836,6.02735,6.02811,10000000.0
2005-08-09 22:27:00,6.02779,6.02808,6.02714,6.02762,14000000.0
2005-08-09 22:28:00,6.0273,6.0284,6.0273,6.0284,12000000.0
2005-08-09 22:29:00,6.02838,6.02868,6.02755,6.02843,13000000.0
2005-08-09 22:30:00,6.02792,6.0282,6.02704,6.0282,8000000.0
2005-08-09 22:31:00,6.02917,6.02917,6.02772,6.02817,11000000.0
2005-08-09 22:32:00,6.02834,6.02899,6.02747,6.02889,20000000.0
2005-08-09 22:33:00,6.0289,6.0299,6.02865,6.02911,11000000.0
2005-08-09 22:34:00,6.02831,6.02843,6.02755,6.02755,10000000.0
2005-08-09 22:35:00,6.02756,6.02856,6.02742,6.02742,13000000.0
2005-08-09 22:36:00,6.02728,6.02836,6.02728,6.02763,9000000.0
2005-08-09 22:37:00,6.02806,6.0297,6.02776,6.0297,13000000.0
2005-08-09 22:38:00,6.02953,6.02953,6.02861,6.0289,9000000.0
2005-08-09 22:39:00,6.02871,6.02881,6.02749,6.02749,12000000.0
2005-08-09 22:40:00,6.02782,6.02875,6.02782,6.02799,9000000.0
2005-08-09 22:41:00,6.02817,6.02898,6.02729,6.02735,14000000.0
2005-08-09 22:42:00,6.02698,6.02778,6.02651,6.02778,13000000.0
2005-08-09 22:43:00,6.02692,6.02728,6.02633,6.02656,12000000.0
2005-08-09 22:44:00,6.02654,6.02749,6.02617,6.02692,15000000.0
2005-08-09 22:45:00,6.02664,6.02703,6.02589,6.02589,13000000.0
2005-08-09 22:46:00,6.02634,6.02769,6.0258,6.0258,14000000.0
2005-08-09 22:47:00,6.02608,6.02774,6.02608,6.0277,15000000.0
2005-08-09 22:48:00,6.02797,6.02797,6.02655,6.02655,13000000.0
2005-08-09 22:49:00,6.02649,6.02685,6.0252,6.02612,13000000.0
2005-08-09 22:50:00,6.02602,6.02765,6.02584,6.02584,15000000.0
2005-08-09 22:51:00,6.02626,6.0277,6.02603,6.02639,14000000.0
2005-08-09 22:52:00,6.02664,6.02761,6.02657,6.02657,9000000.0
2005-08-09 22:53:00,6.02589,6.02682,6.02555,6.02682,15000000.0
2005-08-09 22:54:00,6.02584,6.02661,6.02531,6.02532,17000000.0
2005-08-09 22:55:00,6.02559,6.027,6.02552,6.02626,16000000.0
2005-08-09 22:56:00,6.02536,6.02546,6.02423,6.02515,13000000.0
2005-08-09 22:57:00,6.02446,6.02645,6.02446,6.02608,8000000.0
2005-08-09 22:58:00,6.02573,6.02573,6.02498,6.02498,8000000.0
2005-08-09 22:59:00,6.02503,6.02671,6.02476,6.02501,19000000.0
2005-08-09 23:00:00,6.02477,6.02561,6.02477,6.02561,10000000.0
2005-08-09 23:01:00,6.02546,6.02579,6.02477,6.02477,7000000.0
2005-08-09 23:02:00,6.02456,6.02621,6.02437,6.02437,15000000.0
2005-08-09 23:03:00,6.0248,6.02667,6.0248,6.02512,17000000.0
2005-08-09 23:04:00,6.02506,6.02605,6.02434,6.02521,19000000.0
2005-08-09 23:05:00,6.02503,6.02584,6.0246,6.02484,9000000.0
2005-08-09 23:06:00,6.0254,6.02626,6.02495,6.02626,12000000.0
2005-08-09 23:07:00,6.02644,6.0269,6.02523,6.02616,14000000.0
2005-08-09 23:08:00,6.02669,6.02675,6.02567,6.02594,16000000.0
2005-08-09 23:09:00,6.02588,6.02643,6.02563,6.02595,9000000.0
2005-08-09 23:10:00,6.02635,6.02635,6.02496,6.02496,12000000.0
2005-08-09 23:11:00,6.0247,6.0265,6.0247,6.0265,14000000.0
2005-08-09 23:12:00,6.02699,6.02699,6.02468,6.02468,7000000.0
2005-08-09 23:13:00,6.02512,6.02655,6.02499,6.02563,14000000.0
2005-08-09 23:14:00,6.02576,6.0265,6.02535,6.02535,19000000.0
2005-08-09 23:15:00,6.02548,6.0269,6.02548,6.0269,13000000.0
2005-08-09 23:16:00,6.02657,6.02665,6.02522,6.02546,15000000.0
2005-08-09 23:17:00,6.02551,6.02646,6.02541,6.02601,11000000.0
2005-08-09 23:18:00,6.02592,6.0272,6.02583,6.02591,12000000.0
2005-08-09 23:19:00,6.02584,6.02759,6.02584,6.02759,14000000.0
2005-08-09 23:20:00,6.02703,6.02703,6.02469,6.02469,19000000.0
2005-08-09 23:21:00,6.02463,6.02606,6.02463,6.02583,7000000.0
2005-08-09 23:22:00,6.02667,6.02667,6.02471,6.02564,15000000.0
2005-08-09 23:23:00,6.02533,6.02619,6.02499,6.02574,11000000.0
2005-08-09 23:24:00,6.02587,6.02599,6.02487,6.02549,14000000.0
2005-08-09 23:25:00,6.0265,6.0265,6.02519,6.02522,11000000.0
2005-08-09 23:26:00,6.02567,6.02675,6.02554,6.02592,14000000.0
2005-08-09 23:27:00,6.02622,6.02676,6.0247,6.0247,11000000.0
2005-08-09 23:28:00,6.02492,6.0258,6.02467,6.02491,12000000.0
2005-08-09 23:29:00,6.02446,6.02525,6.0239,6.02498,16000000.0
2005-08-09 23:30:00,6.02486,6.02583,6.02415,6.02532,20000000.0
2005-08-09 23:31:00,6.02453,6.02495,6.02365,6.02378,11000000.0
2005-08-09 23:32:00,6.0238,6.02549,6.0238,6.02549,16000000.0
2005-08-09 23:33:00,6.02549,6.02549,6.02343,6.02382,12000000.0
2005-08-09 23:34:00,6.02372,6.02407,6.02269,6.02338,13000000.0
2005-08-09 23:35:00,6.02435,6.02489,6.02332,6.02462,9000000.0
2005-08-09 23:36:00,6.02431,6.02431,6.02329,6.02339,9000000.0
2005-08-09 23:37:00,6.02424,6.02424,6.02229,6.0232,14000000.0
2005-08-09 23:38:00,6.02335,6.0239,6.02316,6.02352,13000000.0
2005-08-09 23:39:00,6.02387,6.02415,6.02269,6.02294,17000000.0
2005-08-09 23:40:00,6.0235,6.02372,6.02198,6.02229,12000000.0
2005-08-09 23:41:00,6.02299,6.02314,6.02203,6.02203,17000000.0
2005-08-09 23:42:00,6.02182,6.02393,6.02182,6.02314,22000000.0
2005-08-09 23:43:00,6.02348,6.02407,6.02334,6.02334,15000000.0
2005-08-09 23:44:00,6.02332,6.0237,6.02235,6.0237,14000000.0
2005-08-09 23:45:00,6.02355,6.02369,6.02235,6.02275,20000000.0
2005-08-09 23:46:00,6.0215,6.02257,6.02106,6.02106,14000000.0
2005-08-09 23:47:00,6.02076,6.02113,6.01906,6.01906,10000000.0
2005-08-09 23:48:00,6.02034,6.02155,6.01884,6.0198,18000000.0
2005-08-09 23:49:00,6.02001,6.02068,6.01939,6.02016,14000000.0
2005-08-09 23:50:00,6.02053,6.02053,6.0191,6.01968,13000000.0
2005-08-09 23:51:00,6.01966,6.02164,6.01955,6.02164,8000000.0
2005-08-09 23:52:00,6.02188,6.02188,6.02038,6.02038,16000000.0
2005-08-09 23:53:00,6.0209,6.02207,6.02062,6.02207,18000000.0
2005-08-09 23:54:00,6.02122,6.02202,6.0209,6.02139,12000000.0
2005-08-09 23:55:00,6.02089,6.02132,6.01992,6.02102,19000000.0
2005-08-09 23:56:00,6.0213,6.02207,6.02116,6.02138,14000000.0
2005-08-09 23:57:00,6.02144,6.02205,6.02137,6.02155,16000000.0
2005-08-09 23:58:00,6.02003,6.02152,6.02003,6.02135,13000000.0
2005-08-09 23:59:00,6.02152,6.02236,6.02152,6.02236,14000000.0
2005-08-10 00:00:00,6.02227,6.02227,6.02057,6.02057,17000000.0
2005-08-10 00:01:00,6.02069,6.02188,6.02065,6.0218,12000000.0
2005-08-10 00:02:00,6.02108,6.02137,6.01966,6.02073,15000000.0
2005-08-10 00:03:00,6.02089,6.02103,6.02011,6.02097,14000000.0
2005-08-10 00:04:00,6.02125,6.02209,6.02041,6.02182,12000000.0
2005-08-10 00:05:00,6.02135,6.02186,6.02042,6.02186,12000000.0
2005-08-10 00:06:00,6.02205,6.02275,6.02202,6.02275,12000000.0
2005-08-10 00:07:00,6.02214,6.02254,6.02075,6.02075,11000000.0
2005-08-10 00:08:00,6.0203,6.02245,6.0203,6.02238,15000000.0
2005-08-10 00:09:00,6.02204,6.02215,6.02087,6.02149,12000000.0
2005-08-10 00:10:00,6.02081,6.02135,6.01997,6.02135,19000000.0
2005-08-10 00:11:00,6.0215,6.02169,6.0215,6.02152,8000000.0
2005-08-10 00:12:00,6.02179,6.02183,6.02024,6.02024,9000000.0
2005-08-10 00:13:00,6.02106,6.02133,6.01988,6.02077,13000000.0
2005-08-10 00:14:00,6.0201,6.02033,6.01826,6.01926,14000000.0
2005-08-10 00:15:00,6.01962,6.01962,6.01759,6.0186,12000000.0
2005-08-10 00:16:00,6.0192,6.01948,6.01856,6.01927,12000000.0
2005-08-10 00:17:00,6.01939,6.01979,6.01926,6.0195,10000000.0
2005-08-10 00:18:00,6.01952,6.01952,6.01789,6.01789,19000000.0
2005-08-10 00:19:00,6.01769,6.01995,6.01769,6.01995,12000000.0
2005-08-10 00:20:00,6.01983,6.02003,6.01934,6.01947,11000000.0
2005-08-10 00:21:00,6.01913,6.01913,6.01753,6.01762,14000000.0
2005-08-10 00:22:00,6.01752,6.01884,6.01747,6.01793,13000000.0
2005-08-10 00:23:00,6.01774,6.01938,6.01771,6.01872,13000000.0
2005-08-10 00:24:00,6.01832,6.01861,6.01779,6.01784,9000000.0
2005-08-10 00:25:00,6.01902,6.01902,6.01795,6.01875,13000000.0
2005-08-10 00:26:00,6.01805,6.01889,6.01738,6.01821,14000000.0
2005-08-10 00:27:00,6.01859,6.01904,6.01804,6.01846,15000000.0
2005-08-10 00:28:00,6.01834,6.01851,6.0178,6.01832,7000000.0
2005-08-10 00:29:00,6.01857,6.01859,6.01817,6.01859,17000000.0
2005-08-10 00:30:00,6.01873,6.01873,6.01721,6.01724,9000000.0
2005-08-10 00:31:00,6.01791,6.01845,6.01702,6.0178,13000000.0
2005-08-10 00:32:00,6.01841,6.01941,6.01825,6.01887,8000000.0
2005-08-10 00:33:00,6.01952,6.02027,6.01856,6.01888,19000000.0
2005-08-10 00:34:00,6.01889,6.02041,6.01889,6.02041,15000000.0
2005-08-10 00:35:00,6.02047,6.02047,6.01866,6.01927,12000000.0
2005-08-10 00:36:00,6.01957,6.01965,6.01859,6.01893,15000000.0
2005-08-10 00:37:00,6.01863,6.01998,6.01851,6.01998,15000000.0
2005-08-10 00:38:00,6.01969,6.01969,6.01796,6.01894,18000000.0
2005-08-10 00:39:00,6.01917,6.01977,6.01897,6.01948,20000000.0
2005-08-10 00:40:00,6.02109,6.02138,6.01912,6.02103,10000000.0
2005-08-10 00:41:00,6.0203,6.02149,6.02012,6.02149,9000000.0
2005-08-10 00:42:00,6.02018,6.02185,6.02018,6.02072,16000000.0
2005-08-10 00:43:00,6.02079,6.02189,6.02006,6.02045,16000000.0
2005-08-10 00:44:00,6.02091,6.02161,6.02076,6.02151,10000000.0
2005-08-10 00:45:00,6.02215,6.0226,6.0219,6.02249,16000000.0
2005-08-10 00:46:00,6.02246,6.02246,6.02137,6.02137,12000000.0
2005-08-10 00:47:00,6.02078,6.02078,6.01916,6.02043,8000000.0
2005-08-10 00:48:00,6.02095,6.02122,6.02043,6.021,16000000.0
2005-08-10 00:49:00,6.02095,6.02164,6.01947,6.02164,11000000.0
2005-08-10 00:50:00,6.02126,6.02195,6.02045,6.02045,9000000.0
2005-08-10 00:51:00,6.02038,6.02113,6.02035,6.02078,9000000.0
2005-08-10 00:52:00,6.02093,6.02162,6.02037,6.02072,18000000.0
2005-08-10 00:53:00,6.02078,6.02388,6.02078,6.02359,12000000.0
2005-08-10 00:54:00,6.02365,6.02376,6.02214,6.02278,12000000.0
2005-08-10 00:55:00,6.0228,6.0228,6.02184,6.02213,11000000.0
2005-08-10 00:56:00,6.02187,6.02222,6.02106,6.0219,14000000.0
2005-08-10 00:57:00,6.02197,6.02259,6.02197,6.02259,15000000.0
2005-08-10 00:58:00,6.02262,6.02262,6.02179,6.02179,9000000.0
2005-08-10 00:59:00,6.02175,6.02245,6.02056,6.02245,17000000.0
2005-08-10 01:00:00,6.02249,6.02249,6.02117,6.02117,12000000.0
2005-08-10 01:01:00,6.02108,6.02225,6.02105,6.02222,15000000.0
2005-08-10 01:02:00,6.02253,6.02297,6.02238,6.02297,10000000.0
2005-08-10 01:03:00,6.02264,6.02268,6.02157,6.02172,13000000.0
2005-08-10 01:04:00,6.02338,6.02406,6.0228,6.02406,13000000.0
2005-08-10 01:05:00,6.02429,6.02452,6.02301,6.02379,13000000.0
2005-08-10 01:06:00,6.02395,6.02395,6.02253,6.02253,12000000.0
2005-08-10 01:07:00,6.02358,6.02413,6.02292,6.02385,13000000.0
2005-08-10 01:08:00,6.02314,6.02446,6.02314,6.02446,15000000.0
2005-08-10 01:09:00,6.02403,6.02403,6.02203,6.02203,17000000.0
2005-08-10 01:10:00,6.02252,6.02426,6.02252,6.02426,10000000.0
2005-08-10 01:11:00,6.02443,6.02505,6.02338,6.02338,11000000.0
2005-08-10 01:12:00,6.0237,6.02466,6.0237,6.02448,10000000.0
2005-08-10 01:13:00,6.02528,6.02567,6.02522,6.02554,11000000.0
2005-08-10 01:14:00,6.0253,6.0253,6.02354,6.02354,13000000.0
2005-08-10 01:15:00,6.02397,6.02527,6.0235,6.0235,9000000.0
2005-08-10 01:16:00,6.02359,6.02463,6.02359,6.02454,12000000.0
2005-08-10 01:17:00,6.0251,6.0251,6.02355,6.02355,11000000.0
2005-08-10 01:18:00,6.02443,6.02467,6.02318,6.02327,12000000.0
2005-08-10 01:19:00,6.02323,6.02478,6.02313,6.02465,19000000.0
2005-08-10 01:20:00,6.02318,6.02432,6.02318,6.02419,11000000.0
2005-08-10 01:21:00,6.02448,6.02459,6.02299,6.02299,12000000.0
2005-08-10 01:22:00,6.02305,6.02493,6.02305,6.02493,9000000.0
2005-08-10 01:23:00,6.02479,6.02479,6.02382,6.02434,13000000.0
2005-08-10 01:24:00,6.02495,6.026,6.02462,6.02599,14000000.0
2005-08-10 01:25:00,6.02553,6.02624,6.02536,6.02554,11000000.0
2005-08-10 01:26:00,6.02518,6.02677,6.02518,6.02617,10000000.0
2005-08-10 01:27:00,6.02565,6.02633,6.02414,6.02539,17000000.0
2005-08-10 01:28:00,6.02491,6.02491,6.02408,6.02474,13000000.0
2005-08-10 01:29:00,6.0246,6.0246,6.0234,6.02398,19000000.0
2005-08-10 01:30:00,6.02412,6.02522,6.02358,6.02522,15000000.0
2005-08-10 01:31:00,6.02529,6.02781,6.02529,6.02781,15000000.0
2005-08-10 01:32:00,6.02794,6.02855,6.02678,6.02855,12000000.0
2005-08-10 01:33:00,6.02848,6.03107,6.02848,6.03076,8000000.0
2005-08-10 01:34:00,6.03092,6.03092,6.0291,6.02973,18000000.0
2005-08-10 01:35:00,6.02906,6.02921,6.02828,6.02921,12000000.0
2005-08-10 01:36:00,6.0292,6.02968,6.02767,6.02767,16000000.0
2005-08-10 01:37:00,6.02871,6.02908,6.02813,6.02863,15000000.0
2005-08-10 01:38:00,6.02893,6.02893,6.0275,6.02825,18000000.0
2005-08-10 01:39:00,6.02824,6.02871,6.02743,6.02824,10000000.0
2005-08-10 01:40:00,6.02815,6.02929,6.02803,6.029,11000000.0
2005-08-10 01:41:00,6.02899,6.02914,6.02836,6.02888,16000000.0
2005-08-10 01:42:00,6.02871,6.02959,6.02867,6.02902,14000000.0
2005-08-10 01:43:00,6.02862,6.02899,6.02774,6.02794,16000000.0
2005-08-10 01:44:00,6.02626,6.02696,6.0256,6.02674,15000000.0
2005-08-10 01:45:00,6.02645,6.02712,6.02518,6.02712,16000000.0
2005-08-10 01:46:00,6.02661,6.02673,6.02598,6.02673,9000000.0
2005-08-10 01:47:00,6.0266,6.02718,6.02549,6.02702,17000000.0
2005-08-10 01:48:00,6.027,6.02775,6.02597,6.02772,16000000.0
2005-08-10 01:49:00,6.02864,6.0288,6.02712,6.02754,10000000.0
2005-08-10 01:50:00,6.02775,6.02955,6.02775,6.02955,11000000.0
2005-08-10 01:51:00,6.02896,6.02977,6.02791,6.02891,12000000.0
2005-08-10 01:52:00,6.02783,6.02823,6.02694,6.028,12000000.0
2005-08-10 01:53:00,6.02908,6.02908,6.02765,6.02834,18000000.0
2005-08-10 01:54:00,6.02856,6.02923,6.02848,6.02903,14000000.0
2005-08-10 01:55:00,6.02897,6.02926,6.02893,6.02894,18000000.0
2005-08-10 01:56:00,6.02879,6.0292,6.02756,6.0292,8000000.0
2005-08-10 01:57:00,6.02778,6.02902,6.02677,6.02837,13000000.0
2005-08-10 01:58:00,6.02798,6.02871,6.02779,6.02849,11000000.0
2005-08-10 01:59:00,6.02888,6.03094,6.02888,6.03094,11000000.0
2005-08-10 02:00:00,6.03131,6.03176,6.02978,6.03061,16000000.0
2005-08-10 02:01:00,6.02953,6.03083,6.02913,6.03043,21000000.0
2005-08-10 02:02:00,6.03121,6.03201,6.03015,6.0308,10000000.0
2005-08-10 02:03:00,6.03025,6.03045,6.02891,6.03045,8000000.0
2005-08-10 02:04:00,6.02994,6.03081,6.02873,6.03081,14000000.0
2005-08-10 02:05:00,6.03118,6.03118,6.02932,6.03034,14000000.0
2005-08-10 02:06:00,6.02996,6.03014,6.02891,6.03,15000000.0
2005-08-10 02:07:00,6.02995,6.02995,6.0277,6.02862,10000000.0
2005-08-10 02:08:00,6.02886,6.03022,6.02843,6.02935,16000000.0
2005-08-10 02:09:00,6.02947,6.02947,6.02721,6.02852,18000000.0
2005-08-10 02:10:00,6.02784,6.02821,6.0272,6.02807,16000000.0
2005-08-10 02:11:00,6.0287,6.02924,6.02785,6.02878,14000000.0
2005-08-10 02:12:00,6.02822,6.02952,6.02785,6.02898,10000000.0
2005-08-10 02:13:00,6.02897,6.02897,6.02706,6.0271,15000000.0
2005-08-10 02:14:00,6.0279,6.02815,6.02588,6.02712,19000000.0
2005-08-10 02:15:00,6.02726,6.02772,6.02568,6.02709,12000000.0
2005-08-10 02:16:00,6.02775,6.02804,6.0264,6.02804,18000000.0
2005-08-10 02:17:00,6.02774,6.02774,6.02654,6.02654,14000000.0
2005-08-10 02:18:00,6.02663,6.02731,6.0254,6.02644,12000000.0
2005-08-10 02:19:00,6.02576,6.02674,6.02515,6.02579,14000000.0
2005-08-10 02:20:00,6.02614,6.02659,6.02495,6.02495,13000000.0
2005-08-10 02:21:00,6.02585,6.02614,6.0253,6.02598,15000000.0
2005-08-10 02:22:00,6.02617,6.02678,6.02574,6.02678,13000000.0
2005-08-10 02:23:00,6.02575,6.02596,6.0243,6.02555,16000000.0
2005-08-10 02:24:00,6.02624,6.02635,6.02461,6.02529,17000000.0
2005-08-10 02:25:00,6.02464,6.02724,6.02464,6.02724,10000000.0
2005-08-10 02:26:00,6.02678,6.02727,6.02568,6.02676,13000000.0
2005-08-10 02:27:00,6.02709,6.02848,6.0267,6.02847,7000000.0
2005-08-10 02:28:00,6.02816,6.02834,6.02747,6.0282,9000000.0
2005-08-10 02:29:00,6.02817,6.02817,6.02617,6.02786,20000000.0
2005-08-10 02:30:00,6.0277,6.02782,6.02678,6.02712,11000000.0
2005-08-10 02:31:00,6.02668,6.02679,6.02572,6.02596,9000000.0
2005-08-10 02:32:00,6.02682,6.02737,6.02616,6.0271,13000000.0
2005-08-10 02:33:00,6.02639,6.02857,6.02639,6.02854,14000000.0
2005-08-10 02:34:00,6.02806,6.02844,6.02717,6.0275,17000000.0
2005-08-10 02:35:00,6.02766,6.02886,6.02741,6.02864,15000000.0
2005-08-10 02:36:00,6.02925,6.02972,6.0286,6.02925,14000000.0
2005-08-10 02:37:00,6.02854,6.02981,6.02826,6.02826,13000000.0
2005-08-10 02:38:00,6.02824,6.02964,6.02755,6.02755,14000000.0
2005-08-10 02:39:00,6.02907,6.03054,6.02907,6.03011,15000000.0
2005-08-10 02:40:00,6.03026,6.03026,6.02861,6.02861,12000000.0
2005-08-10 02:41:00,6.02957,6.0302,6.02906,6.0302,13000000.0
2005-08-10 02:42:00,6.02955,6.03022,6.02884,6.02984,16000000.0
2005-08-10 02:43:00,6.02948,6.03035,6.02903,6.02945,18000000.0
2005-08-10 02:44:00,6.02959,6.03015,6.02904,6.02918,10000000.0
2005-08-10 02:45:00,6.03032,6.03265,6.02993,6.03142,14000000.0
2005-08-10 02:46:00,6.03184,6.03235,6.02969,6.02969,18000000.0
2005-08-10 02:47:00,6.03095,6.03145,6.03044,6.03144,17000000.0
2005-08-10 02:48:00,6.03148,6.03194,6.03089,6.03089,7000000.0
2005-08-10 02:49:00,6.03059,6.03172,6.03035,6.03169,13000000.0
2005-08-10 02:50:00,6.03165,6.03208,6.03092,6.03194,14000000.0
2005-08-10 02:51:00,6.03151,6.03223,6.03099,6.03147,15000000.0
2005-08-10 02:52:00,6.03177,6.03244,6.03108,6.03232,15000000.0
2005-08-10 02:53:00,6.03182,6.03241,6.03149,6.03183,9000000.0
2005-08-10 02:54:00,6.03143,6.0319,6.03042,6.03179,13000000.0
2005-08-10 02:55:00,6.03241,6.03272,6.03189,6.03213,11000000.0
2005-08-10 02:56:00,6.03237,6.0325,6.03103,6.03211,18000000.0
2005-08-10 02:57:00,6.03156,6.03278,6.03156,6.03278,13000000.0
2005-08-10 02:58:00,6.03226,6.03226,6.0316,6.032,9000000.0
2005-08-10 02:59:00,6.03154,6.03207,6.03079,6.03184,14000000.0
2005-08-10 03:00:00,6.03203,6.0325,6.03176,6.03242,11000000.0
2005-08-10 03:01:00,6.03256,6.03376,6.03222,6.03325,11000000.0
2005-08-10 03:02:00,6.03351,6.03374,6.03268,6.03371,11000000.0
2005-08-10 03:03:00,6.03443,6.03624,6.03443,6.03564,23000000.0
2005-08-10 03:04:00,6.03551,6.0362,6.0349,6.0355,11000000.0
2005-08-10 03:05:00,6.03629,6.03765,6.03604,6.03765,17000000.0
2005-08-10 03:06:00,6.03742,6.03781,6.03689,6.03781,9000000.0
2005-08-10 03:07:00,6.03699,6.03699,6.03559,6.0359,15000000.0
2005-08-10 03:08:00,6.03667,6.03692,6.03575,6.03666,12000000.0
2005-08-10 03:09:00,6.03635,6.03697,6.03594,6.03594,15000000.0
2005-08-10 03:10:00,6.03589,6.03702,6.03589,6.03624,19000000.0
2005-08-10 03:11:00,6.03662,6.03679,6.03569,6.03667,15000000.0
2005-08-10 03:12:00,6.0366,6.03736,6.03542,6.0369,18000000.0
2005-08-10 03:13:00,6.03712,6.03712,6.03543,6.0367,18000000.0
2005-08-10 03:14:00,6.03622,6.03649,6.03561,6.03649,10000000.0
2005-08-10 03:15:00,6.03637,6.03729,6.03637,6.03719,7000000.0
2005-08-10 03:16:00,6.03705,6.03705,6.03508,6.03637,8000000.0
2005-08-10 03:17:00,6.03676,6.037,6.03556,6.03696,10000000.0
2005-08-10 03:18:00,6.03618,6.03631,6.03505,6.03623,15000000.0
2005-08-10 03:19:00,6.03615,6.03648,6.03552,6.03642,10000000.0
2005-08-10 03:20:00,6.0363,6.03737,6.03571,6.03654,16000000.0
2005-08-10 03:21:00,6.03635,6.03662,6.0357,6.03612,11000000.0
2005-08-10 03:22:00,6.03636,6.03686,6.03532,6.03686,10000000.0
2005-08-10 03:23:00,6.03687,6.03703,6.03609,6.03703,12000000.0
2005-08-10 03:24:00,6.03735,6.03771,6.03579,6.03669,13000000.0
2005-08-10 03:25:00,6.03683,6.03701,6.03604,6.03625,11000000.0
2005-08-10 03:26:00,6.03607,6.03634,6.03477,6.03525,13000000.0
2005-08-10 03:27:00,6.03525,6.03606,6.03448,6.03463,14000000.0
2005-08-10 03:28:00,6.03428,6.03428,6.03233,6.03275,18000000.0
2005-08-10 03:29:00,6.03264,6.03341,6.0317,6.03341,15000000.0
2005-08-10 03:30:00,6.03251,6.03397,6.03251,6.03332,10000000.0
2005-08-10 03:31:00,6.03324,6.03446,6.03229,6.03305,13000000.0
2005-08-10 03:32:00,6.03273,6.03295,6.03077,6.03168,16000000.0
2005-08-10 03:33:00,6.03042,6.03186,6.03042,6.03176,13000000.0
2005-08-10 03:34:00,6.0302,6.03062,6.02889,6.03015,16000000.0
2005-08-10 03:35:00,6.03019,6.0309,6.02904,6.02923,10000000.0
2005-08-10 03:36:00,6.02982,6.03059,6.02921,6.03058,11000000.0
2005-08-10 03:37:00,6.03041,6.03173,6.02931,6.03139,13000000.0
2005-08-10 03:38:00,6.03059,6.03204,6.03057,6.03186,13000000.0
2005-08-10 03:39:00,6.03277,6.03277,6.03071,6.03129,13000000.0
2005-08-10 03:40:00,6.03005,6.03043,6.02848,6.02964,12000000.0
2005-08-10 03:41:00,6.03011,6.03132,6.02998,6.03087,16000000.0
2005-08-10 03:42:00,6.03044,6.03129,6.02979,6.03122,21000000.0
2005-08-10 03:43:00,6.02976,6.03092,6.02932,6.03041,18000000.0
2005-08-10 03:44:00,6.03091,6.03092,6.02924,6.03092,15000000.0
2005-08-10 03:45:00,6.03051,6.03285,6.03051,6.03285,9000000.0
2005-08-10 03:46:00,6.03276,6.03276,6.03131,6.03131,8000000.0
2005-08-10 03:47:00,6.0314,6.03237,6.03102,6.03102,11000000.0
2005-08-10 03:48:00,6.03138,6.03218,6.03065,6.03065,9000000.0
2005-08-10 03:49:00,6.03052,6.03197,6.0303,6.03082,16000000.0
2005-08-10 03:50:00,6.03061,6.03218,6.03061,6.03097,19000000.0
2005-08-10 03:51:00,6.03058,6.03068,6.02949,6.02991,9000000.0
2005-08-10 03:52:00,6.03018,6.03117,6.02869,6.03014,19000000.0
2005-08-10 03:53:00,6.02982,6.03089,6.02929,6.02989,10000000.0
2005-08-10 03:54:00,6.03013,6.03057,6.02844,6.02931,17000000.0
2005-08-10 03:55:00,6.02902,6.0299,6.02849,6.0299,16000000.0
2005-08-10 03:56:00,6.02923,6.02965,6.0282,6.02822,7000000.0
2005-08-10 03:57:00,6.02874,6.02975,6.02868,6.0296,11000000.0
2005-08-10 03:58:00,6.02995,6.03093,6.02914,6.03036,12000000.0
2005-08-10 03:59:00,6.03028,6.03093,6.02934,6.0299,17000000.0
2005-08-10 04:00:00,6.0297,6.03015,6.02898,6.03014,12000000.0
2005-08-10 04:01:00,6.03019,6.03094,6.0292,6.03043,16000000.0
2005-08-10 04:02:00,6.03049,6.03101,6.02997,6.03047,14000000.0
2005-08-10 04:03:00,6.02986,6.03049,6.02742,6.02909,12000000.0
2005-08-10 04:04:00,6.02908,6.03008,6.02761,6.02933,16000000.0
2005-08-10 04:05:00,6.02906,6.03007,6.0287,6.02977,13000000.0
2005-08-10 04:06:00,6.02996,6.03105,6.02914,6.03105,16000000.0
2005-08-10 04:07:00,6.03162,6.03162,6.03029,6.03141,13000000.0
2005-08-10 04:08:00,6.03178,6.03178,6.03053,6.0308,14000000.0
2005-08-10 04:09:00,6.03076,6.03097,6.02997,6.03017,10000000.0
2005-08-10 04:10:00,6.03013,6.0313,6.03003,6.03127,12000000.0
2005-08-10 04:11:00,6.03176,6.03195,6.03076,6.031,14000000.0
2005-08-10 04:12:00,6.03091,6.03106,6.02954,6.02988,19000000.0
2005-08-10 04:13:00,6.03022,6.03129,6.02934,6.03023,20000000.0
2005-08-10 04:14:00,6.0299,6.03068,6.02951,6.03014,12000000.0
2005-08-10 04:15:00,6.03096,6.03152,6.0304,6.03106,8000000.0
2005-08-10 04:16:00,6.03091,6.0312,6.03009,6.03045,13000000.0
2005-08-10 04:17:00,6.03123,6.03179,6.03026,6.03126,15000000.0
2005-08-10 04:18:00,6.03142,6.0318,6.03053,6.03144,9000000.0
2005-08-10 04:19:00,6.03084,6.03102,6.0288,6.02956,12000000.0
2005-08-10 04:20:00,6.03013,6.03084,6.02954,6.03002,9000000.0
2005-08-10 04:21:00,6.03014,6.03052,6.02852,6.03043,17000000.0
2005-08-10 04:22:00,6.03035,6.0309,6.02929,6.02998,14000000.0
2005-08-10 04:23:00,6.03077,6.03144,6.03065,6.03144,10000000.0
2005-08-10 04:24:00,6.03175,6.03195,6.03173,6.03175,12000000.0
2005-08-10 04:25:00,6.03179,6.03187,6.03153,6.0318,10000000.0
2005-08-10 04:26:00,6.03189,6.03192,6.0317,6.03192,7000000.0
2005-08-10 04:27:00,6.03152,6.03152,6.03036,6.03134,15000000.0
2005-08-10 04:28:00,6.03149,6.03167,6.02918,6.02918,7000000.0
2005-08-10 04:29:00,6.02936,6.03075,6.02931,6.03049,14000000.0
2005-08-10 04:30:00,6.0305,6.03099,6.03016,6.03067,11000000.0
2005-08-10 04:31:00,6.03083,6.03141,6.03013,6.03102,15000000.0
2005-08-10 04:32:00,6.03153,6.03243,6.03111,6.03212,17000000.0
2005-08-10 04:33:00,6.03211,6.03211,6.0304,6.03044,14000000.0
2005-08-10 04:34:00,6.03123,6.0319,6.03047,6.03187,9000000.0
2005-08-10 04:35:00,6.03207,6.03207,6.02992,6.03047,12000000.0
2005-08-10 04:36:00,6.03004,6.03133,6.02926,6.03102,12000000.0
2005-08-10 04:37:00,6.03078,6.03078,6.02865,6.02865,12000000.0
2005-08-10 04:38:00,6.02845,6.03047,6.02845,6.02998,11000000.0
2005-08-10 04:39:00,6.03023,6.03047,6.02881,6.0304,17000000.0
2005-08-10 04:40:00,6.03051,6.03065,6.0298,6.02998,9000000.0
2005-08-10 04:41:00,6.02986,6.03008,6.02917,6.02962,10000000.0
2005-08-10 04:42:00,6.03032,6.03059,6.02936,6.03059,8000000.0
2005-08-10 04:43:00,6.03095,6.03147,6.03014,6.03147,18000000.0
2005-08-10 04:44:00,6.03064,6.03082,6.02977,6.02977,9000000.0
2005-08-10 04:45:00,6.0296,6.03102,6.0296,6.03102,9000000.0
2005-08-10 04:46:00,6.03096,6.03096,6.02896,6.02984,16000000.0
2005-08-10 04:47:00,6.02922,6.02939,6.02792,6.02857,12000000.0
2005-08-10 04:48:00,6.0294,6.03008,6.02898,6.03008,10000000.0
2005-08-10 04:49:00,6.03062,6.03077,6.02949,6.03069,16000000.0
2005-08-10 04:50:00,6.03116,6.03116,6.02967,6.02983,16000000.0
2005-08-10 04:51:00,6.03112,6.03112,6.03008,6.03064,20000000.0
2005-08-10 04:52:00,6.02998,6.03073,6.02895,6.0304,13000000.0
2005-08-10 04:53:00,6.02984,6.03066,6.02881,6.03066,11000000.0
2005-08-10 04:54:00,6.03143,6.03143,6.03024,6.03109,11000000.0
2005-08-10 04:55:00,6.03087,6.03087,6.02894,6.02943,12000000.0
2005-08-10 04:56:00,6.02931,6.02967,6.02871,6.02936,16000000.0
2005-08-10 04:57:00,6.02917,6.02934,6.02829,6.02873,7000000.0
2005-08-10 04:58:00,6.0284,6.0288,6.02759,6.02816,13000000.0
2005-08-10 04:59:00,6.02836,6.02914,6.02777,6.02869,17000000.0
2005-08-10 05:00:00,6.02867,6.02903,6.02767,6.02785,10000000.0
2005-08-10 05:01:00,6.02755,6.02898,6.02737,6.02797,13000000.0
2005-08-10 05:02:00,6.02826,6.02974,6.02826,6.02974,18000000.0
2005-08-10 05:03:00,6.02947,6.02947,6.02808,6.02913,9000000.0
2005-08-10 05:04:00,6.02911,6.02922,6.02801,6.02801,12000000.0
2005-08-10 05:05:00,6.02902,6.02919,6.02791,6.02836,10000000.0
2005-08-10 05:06:00,6.02851,6.02939,6.02755,6.02755,20000000.0
2005-08-10 05:07:00,6.02743,6.02875,6.02743,6.02762,10000000.0
2005-08-10 05:08:00,6.02725,6.02952,6.02725,6.02857,17000000.0
2005-08-10 05:09:00,6.0296,6.0296,6.02789,6.02878,15000000.0
2005-08-10 05:10:00,6.0285,6.02948,6.02814,6.02859,10000000.0
2005-08-10 05:11:00,6.02852,6.0294,6.02776,6.02845,16000000.0
2005-08-10 05:12:00,6.02848,6.02869,6.02729,6.02729,7000000.0
2005-08-10 05:13:00,6.02821,6.02824,6.0275,6.02814,12000000.0
2005-08-10 05:14:00,6.0281,6.02901,6.0274,6.02847,14000000.0
2005-08-10 05:15:00,6.0285,6.02867,6.0271,6.02776,16000000.0
2005-08-10 05:16:00,6.02764,6.02869,6.02764,6.02805,15000000.0
2005-08-10 05:17:00,6.02835,6.02872,6.02746,6.02746,10000000.0
2005-08-10 05:18:00,6.02735,6.02988,6.02735,6.02841,13000000.0
2005-08-10 05:19:00,6.02872,6.02927,6.02801,6.02904,13000000.0
2005-08-10 05:20:00,6.02801,6.02908,6.02743,6.02908,20000000.0
2005-08-10 05:21:00,6.02983,6.03012,6.02867,6.02927,9000000.0
2005-08-10 05:22:00,6.02792,6.02925,6.0276,6.02777,17000000.0
2005-08-10 05:23:00,6.0277,6.02964,6.02703,6.02703,14000000.0
2005-08-10 05:24:00,6.02729,6.02904,6.02695,6.02782,19000000.0
2005-08-10 05:25:00,6.02856,6.02869,6.02743,6.02869,13000000.0
2005-08-10 05:26:00,6.02891,6.03009,6.02824,6.02824,13000000.0
2005-08-10 05:27:00,6.02862,6.02974,6.02846,6.02875,13000000.0
2005-08-10 05:28:00,6.03044,6.03044,6.02826,6.02826,10000000.0
2005-08-10 05:29:00,6.0286,6.03041,6.0286,6.03041,17000000.0
2005-08-10 05:30:00,6.02989,6.02989,6.02796,6.02796,21000000.0
2005-08-10 05:31:00,6.0297,6.02981,6.02906,6.02906,13000000.0
2005-08-10 05:32:00,6.02905,6.03043,6.02886,6.0297,16000000.0
2005-08-10 05:33:00,6.03004,6.03044,6.02894,6.02988,13000000.0
2005-08-10 05:34:00,6.02917,6.02967,6.02841,6.02955,13000000.0
2005-08-10 05:35:00,6.03014,6.0303,6.02902,6.0303,14000000.0
2005-08-10 05:36:00,6.03077,6.03139,6.03025,6.03139,18000000.0
2005-08-10 05:37:00,6.03015,6.0309,6.02968,6.03029,12000000.0
2005-08-10 05:38:00,6.03059,6.03087,6.029,6.03026,13000000.0
2005-08-10 05:39:00,6.02977,6.03096,6.02957,6.03028,21000000.0
2005-08-10 05:40:00,6.03026,6.03063,6.02958,6.03063,14000000.0
2005-08-10 05:41:00,6.03052,6.03052,6.0286,6.02905,13000000.0
2005-08-10 05:42:00,6.02931,6.02985,6.02848,6.02848,8000000.0
2005-08-10 05:43:00,6.02953,6.03051,6.02874,6.02955,13000000.0
2005-08-10 05:44:00,6.0296,6.03063,6.02948,6.02967,13000000.0
2005-08-10 05:45:00,6.02918,6.03003,6.02892,6.0299,24000000.0
2005-08-10 05:46:00,6.03017,6.03096,6.03003,6.03035,14000000.0
2005-08-10 05:47:00,6.02982,6.02982,6.02826,6.02826,11000000.0
2005-08-10 05:48:00,6.02872,6.03038,6.02872,6.02977,18000000.0
2005-08-10 05:49:00,6.02931,6.03005,6.0286,6.0286,10000000.0
2005-08-10 05:50:00,6.03012,6.03056,6.02969,6.02969,10000000.0
2005-08-10 05:51:00,6.02973,6.03068,6.02961,6.03068,11000000.0
2005-08-10 05:52:00,6.03055,6.03059,6.02923,6.03,19000000.0
2005-08-10 05:53:00,6.03096,6.03116,6.03015,6.03116,15000000.0
2005-08-10 05:54:00,6.03149,6.03153,6.0313,6.03143,7000000.0
2005-08-10 05:55:00,6.03092,6.03103,6.0299,6.03057,12000000.0
2005-08-10 05:56:00,6.03095,6.03159,6.03019,6.03028,16000000.0
2005-08-10 05:57:00,6.03106,6.03106,6.02941,6.03014,11000000.0
2005-08-10 05:58:00,6.03059,6.03118,6.03005,6.03118,22000000.0
2005-08-10 05:59:00,6.03133,6.03133,6.02938,6.03103,9000000.0
2005-08-10 06:00:00,6.03123,6.03123,6.03014,6.03115,17000000.0
2005-08-10 06:01:00,6.03131,6.03131,6.02971,6.03046,18000000.0
2005-08-10 06:02:00,6.02992,6.03055,6.02972,6.02972,18000000.0
2005-08-10 06:03:00,6.02953,6.03103,6.02953,6.03075,16000000.0
2005-08-10 06:04:00,6.03085,6.03102,6.02989,6.031,8000000.0
2005-08-10 06:05:00,6.03121,6.03146,6.03024,6.03146,10000000.0
2005-08-10 06:06:00,6.03148,6.03148,6.02987,6.03146,27000000.0
2005-08-10 06:07:00,6.03203,6.03203,6.03177,6.03183,17000000.0
2005-08-10 06:08:00,6.03146,6.03154,6.03001,6.03001,14000000.0
2005-08-10 06:09:00,6.02952,6.03038,6.02887,6.02952,13000000.0
2005-08-10 06:10:00,6.03029,6.03062,6.02938,6.02951,14000000.0
2005-08-10 06:11:00,6.02922,6.03095,6.02922,6.02969,16000000.0
2005-08-10 06:12:00,6.03029,6.0312,6.03027,6.03042,17000000.0
2005-08-10 06:13:00,6.03035,6.03035,6.02853,6.02853,14000000.0
2005-08-10 06:14:00,6.02944,6.02986,6.02895,6.02962,12000000.0
2005-08-10 06:15:00,6.02902,6.0301,6.02826,6.02998,13000000.0
2005-08-10 06:16:00,6.0299,6.03043,6.02923,6.03043,14000000.0
2005-08-10 06:17:00,6.03093,6.03112,6.03079,6.03083,11000000.0
2005-08-10 06:18:00,6.03048,6.03048,6.02888,6.0294,12000000.0
2005-08-10 06:19:00,6.02918,6.03055,6.02894,6.03055,19000000.0
2005-08-10 06:20:00,6.03031,6.03049,6.02946,6.0298,11000000.0
2005-08-10 06:21:00,6.03002,6.03054,6.02947,6.0301,9000000.0
2005-08-10 06:22:00,6.03116,6.03145,6.03045,6.03144,22000000.0
2005-08-10 06:23:00,6.03222,6.03235,6.03067,6.03154,18000000.0
2005-08-10 06:24:00,6.03205,6.03219,6.03128,6.03198,8000000.0
2005-08-10 06:25:00,6.03196,6.03216,6.03092,6.03183,9000000.0
2005-08-10 06:26:00,6.03166,6.03199,6.0306,6.03064,13000000.0
2005-08-10 06:27:00,6.03217,6.03237,6.03119,6.03128,15000000.0
2005-08-10 06:28:00,6.03123,6.03225,6.03102,6.03176,18000000.0
2005-08-10 06:29:00,6.0314,6.03267,6.0314,6.03157,16000000.0
2005-08-10 06:30:00,6.03144,6.03195,6.03114,6.0317,10000000.0
2005-08-10 06:31:00,6.03088,6.03284,6.03088,6.03094,13000000.0
2005-08-10 06:32:00,6.03107,6.03268,6.03107,6.03181,10000000.0
2005-08-10 06:33:00,6.03272,6.03272,6.03112,6.03132,10000000.0
2005-08-10 06:34:00,6.03147,6.03238,6.03089,6.03238,15000000.0
2005-08-10 06:35:00,6.0323,6.03257,6.03085,6.03115,13000000.0
2005-08-10 06:36:00,6.03083,6.0322,6.03027,6.03027,23000000.0
2005-08-10 06:37:00,6.03045,6.0321,6.02984,6.0321,11000000.0
2005-08-10 06:38:00,6.03221,6.03221,6.03071,6.03198,17000000.0
2005-08-10 06:39:00,6.03195,6.03195,6.02991,6.031,8000000.0
2005-08-10 06:40:00,6.03118,6.03153,6.03065,6.0311,15000000.0
2005-08-10 06:41:00,6.03017,6.03217,6.03017,6.03132,15000000.0
2005-08-10 06:42:00,6.0309,6.03159,6.02967,6.02983,16000000.0
2005-08-10 06:43:00,6.03003,6.03188,6.03003,6.03148,12000000.0
2005-08-10 06:44:00,6.03138,6.03258,6.03118,6.03258,13000000.0
2005-08-10 06:45:00,6.03226,6.03261,6.03064,6.03064,14000000.0
2005-08-10 06:46:00,6.03072,6.03209,6.03072,6.03143,12000000.0
2005-08-10 06:47:00,6.03173,6.03266,6.03161,6.03161,11000000.0
2005-08-10 06:48:00,6.03172,6.03275,6.03096,6.03245,15000000.0
2005-08-10 06:49:00,6.03141,6.03282,6.03096,6.03282,17000000.0
2005-08-10 06:50:00,6.03236,6.03245,6.03066,6.03066,13000000.0
2005-08-10 06:51:00,6.03081,6.03245,6.03081,6.03245,8000000.0
2005-08-10 06:52:00,6.033,6.0331,6.03276,6.03293,14000000.0
2005-08-10 06:53:00,6.03269,6.03269,6.03084,6.03084,13000000.0
2005-08-10 06:54:00,6.032,6.03215,6.03073,6.03204,8000000.0
2005-08-10 06:55:00,6.03164,6.03182,6.03115,6.03178,10000000.0
2005-08-10 06:56:00,6.03125,6.03125,6.02958,6.02973,11000000.0
2005-08-10 06:57:00,6.02983,6.03108,6.0295,6.03026,17000000.0
2005-08-10 06:58:00,6.03026,6.03068,6.02887,6.03068,12000000.0
2005-08-10 06:59:00,6.03112,6.0318,6.03047,6.03134,14000000.0
2005-08-10 07:00:00,6.03083,6.03133,6.02984,6.02984,11000000.0
2005-08-10 07:01:00,6.03032,6.03149,6.02995,6.03083,10000000.0
2005-08-10 07:02:00,6.03146,6.0322,6.03102,6.03214,14000000.0
2005-08-10 07:03:00,6.03168,6.03228,6.03076,6.03228,7000000.0
2005-08-10 07:04:00,6.03137,6.03191,6.03032,6.03073,16000000.0
2005-08-10 07:05:00,6.02977,6.03243,6.02977,6.03153,15000000.0
2005-08-10 07:06:00,6.03137,6.03168,6.0299,6.02996,16000000.0
2005-08-10 07:07:00,6.03084,6.03224,6.03037,6.03082,12000000.0
2005-08-10 07:08:00,6.03074,6.03167,6.0304,6.03087,8000000.0
2005-08-10 07:09:00,6.0302,6.03048,6.02945,6.02981,8000000.0
2005-08-10 07:10:00,6.02963,6.02978,6.02823,6.02922,16000000.0
2005-08-10 07:11:00,6.02915,6.03008,6.02845,6.02997,17000000.0
2005-08-10 07:12:00,6.02924,6.02978,6.02751,6.02834,20000000.0
2005-08-10 07:13:00,6.02891,6.02891,6.02736,6.02771,18000000.0
2005-08-10 07:14:00,6.02807,6.0286,6.02775,6.02833,11000000.0
2005-08-10 07:15:00,6.02839,6.02868,6.02748,6.02775,18000000.0
2005-08-10 07:16:00,6.02857,6.02922,6.02764,6.02845,18000000.0
2005-08-10 07:17:00,6.02756,6.0282,6.02693,6.02742,12000000.0
2005-08-10 07:18:00,6.0278,6.02825,6.02702,6.02762,18000000.0
2005-08-10 07:19:00,6.0278,6.02857,6.0271,6.02772,14000000.0
2005-08-10 07:20:00,6.02777,6.0284,6.02707,6.02707,18000000.0
2005-08-10 07:21:00,6.02685,6.02767,6.02669,6.02751,13000000.0
2005-08-10 07:22:00,6.02728,6.02735,6.02399,6.02399,14000000.0
2005-08-10 07:23:00,6.02305,6.02339,6.02199,6.02212,15000000.0
2005-08-10 07:24:00,6.02168,6.02185,6.02055,6.02162,16000000.0
2005-08-10 07:25:00,6.02158,6.02167,6.02048,6.02048,15000000.0
2005-08-10 07:26:00,6.02109,6.02181,6.0205,6.02148,13000000.0
2005-08-10 07:27:00,6.02164,6.02186,6.02089,6.02173,12000000.0
2005-08-10 07:28:00,6.02138,6.02234,6.02104,6.02234,22000000.0
2005-08-10 07:29:00,6.0232,6.0236,6.02161,6.02161,16000000.0
2005-08-10 07:30:00,6.02173,6.02173,6.0205,6.0205,14000000.0
2005-08-10 07:31:00,6.02023,6.02218,6.02023,6.02218,13000000.0
2005-08-10 07:32:00,6.02145,6.02209,6.02077,6.0211,9000000.0
2005-08-10 07:33:00,6.02093,6.02226,6.02068,6.02199,7000000.0
2005-08-10 07:34:00,6.0212,6.02129,6.01967,6.02013,18000000.0
2005-08-10 07:35:00,6.02142,6.02166,6.01967,6.02166,9000000.0
2005-08-10 07:36:00,6.0222,6.02272,6.0211,6.02112,13000000.0
2005-08-10 07:37:00,6.02133,6.02194,6.02083,6.02132,11000000.0
2005-08-10 07:38:00,6.02146,6.02198,6.01993,6.01993,11000000.0
2005-08-10 07:39:00,6.01871,6.01969,6.01807,6.01969,19000000.0
2005-08-10 07:40:00,6.02043,6.02118,6.0202,6.02116,11000000.0
2005-08-10 07:41:00,6.02119,6.0225,6.02119,6.02236,7000000.0
2005-08-10 07:42:00,6.02161,6.02254,6.02126,6.02206,13000000.0
2005-08-10 07:43:00,6.02244,6.02363,6.02219,6.02309,14000000.0
2005-08-10 07:44:00,6.02357,6.02357,6.02181,6.02246,10000000.0
2005-08-10 07:45:00,6.02183,6.02251,6.02148,6.02169,8000000.0
2005-08-10 07:46:00,6.02175,6.02312,6.02175,6.02252,13000000.0
2005-08-10 07:47:00,6.02281,6.02338,6.02231,6.02238,15000000.0
2005-08-10 07:48:00,6.02312,6.02365,6.02255,6.02294,13000000.0
2005-08-10 07:49:00,6.02277,6.02388,6.0227,6.0235,10000000.0
2005-08-10 07:50:00,6.02327,6.02396,6.02265,6.02368,17000000.0
2005-08-10 07:51:00,6.02297,6.02428,6.02295,6.02308,16000000.0
2005-08-10 07:52:00,6.0231,6.02395,6.02215,6.02308,13000000.0
2005-08-10 07:53:00,6.02293,6.02293,6.02135,6.02151,10000000.0
2005-08-10 07:54:00,6.02142,6.02254,6.02142,6.02159,11000000.0
2005-08-10 07:55:00,6.02236,6.02238,6.021,6.02157,12000000.0
2005-08-10 07:56:00,6.02081,6.02172,6.02048,6.02095,13000000.0
2005-08-10 07:57:00,6.02102,6.02201,6.02059,6.02196,8000000.0
2005-08-10 07:58:00,6.02268,6.02314,6.02206,6.02234,14000000.0
2005-08-10 07:59:00,6.02183,6.0229,6.02181,6.02198,15000000.0
2005-08-10 08:00:00,6.02172,6.02253,6.02172,6.02192,10000000.0
2005-08-10 08:01:00,6.02161,6.02236,6.02007,6.02099,13000000.0
2005-08-10 08:02:00,6.02018,6.02151,6.01982,6.02151,14000000.0
2005-08-10 08:03:00,6.02047,6.02129,6.01994,6.02109,12000000.0
2005-08-10 08:04:00,6.02162,6.02162,6.0202,6.02129,16000000.0
2005-08-10 08:05:00,6.02156,6.02239,6.02057,6.02184,14000000.0
2005-08-10 08:06:00,6.02169,6.02292,6.02164,6.02258,19000000.0
2005-08-10 08:07:00,6.02145,6.02283,6.02145,6.02283,19000000.0
2005-08-10 08:08:00,6.02327,6.02478,6.02263,6.02478,11000000.0
2005-08-10 08:09:00,6.02463,6.02493,6.02348,6.02436,10000000.0
2005-08-10 08:10:00,6.02411,6.02556,6.02411,6.0251,16000000.0
2005-08-10 08:11:00,6.02669,6.02669,6.02546,6.02562,9000000.0
2005-08-10 08:12:00,6.02574,6.0261,6.02437,6.02444,10000000.0
2005-08-10 08:13:00,6.02313,6.02443,6.02283,6.02314,11000000.0
2005-08-10 08:14:00,6.02311,6.0232,6.02124,6.02185,12000000.0
2005-08-10 08:15:00,6.02244,6.02792,6.02244,6.02741,15000000.0
2005-08-10 08:16:00,6.02419,6.02419,6.02211,6.02344,14000000.0
2005-08-10 08:17:00,6.02309,6.02429,6.02309,6.02396,10000000.0
2005-08-10 08:18:00,6.02352,6.02369,6.02246,6.02248,9000000.0
2005-08-10 08:19:00,6.02205,6.02478,6.02205,6.02332,11000000.0
2005-08-10 08:20:00,6.02298,6.02298,6.02109,6.02216,11000000.0
2005-08-10 08:21:00,6.02237,6.02237,6.02047,6.02066,20000000.0
2005-08-10 08:22:00,6.02052,6.02147,6.02038,6.02038,8000000.0
2005-08-10 08:23:00,6.01985,6.02205,6.01985,6.02205,12000000.0
2005-08-10 08:24:00,6.02218,6.02218,6.02013,6.02142,13000000.0
2005-08-10 08:25:00,6.02124,6.02203,6.02049,6.02051,12000000.0
2005-08-10 08:26:00,6.01974,6.02184,6.01966,6.0214,13000000.0
2005-08-10 08:27:00,6.02096,6.02182,6.0201,6.02108,11000000.0
2005-08-10 08:28:00,6.01927,6.02092,6.01927,6.02054,8000000.0
2005-08-10 08:29:00,6.02178,6.02178,6.01969,6.02009,12000000.0
2005-08-10 08:30:00,6.01956,6.0202,6.0191,6.01917,11000000.0
2005-08-10 08:31:00,6.01971,6.01971,6.01819,6.01819,10000000.0
2005-08-10 08:32:00,6.01853,6.02007,6.01815,6.01992,13000000.0
2005-08-10 08:33:00,6.01887,6.01941,6.01821,6.01932,11000000.0
2005-08-10 08:34:00,6.02003,6.02025,6.01829,6.02025,17000000.0
2005-08-10 08:35:00,6.01962,6.01962,6.01763,6.01896,11000000.0
2005-08-10 08:36:00,6.01917,6.01939,6.01727,6.01869,10000000.0
2005-08-10 08:37:00,6.01824,6.01837,6.01665,6.01798,9000000.0
2005-08-10 08:38:00,6.01825,6.01965,6.01562,6.01685,18000000.0
2005-08-10 08:39:00,6.01651,6.01651,6.0142,6.01567,8000000.0
2005-08-10 08:40:00,6.0167,6.0167,6.01528,6.01555,7000000.0
2005-08-10 08:41:00,6.01604,6.01729,6.01604,6.01609,16000000.0
2005-08-10 08:42:00,6.01717,6.01763,6.01613,6.01685,14000000.0
2005-08-10 08:43:00,6.01733,6.0178,6.01617,6.017,12000000.0
2005-08-10 08:44:00,6.01734,6.01783,6.01625,6.01715,9000000.0
2005-08-10 08:45:00,6.01621,6.017,6.01516,6.01599,18000000.0
2005-08-10 08:46:00,6.01664,6.01736,6.01524,6.01736,14000000.0
2005-08-10 08:47:00,6.01675,6.01707,6.01576,6.01598,18000000.0
2005-08-10 08:48:00,6.01687,6.01759,6.01577,6.01654,12000000.0
2005-08-10 08:49:00,6.01679,6.01819,6.01653,6.01806,14000000.0
2005-08-10 08:50:00,6.01774,6.01838,6.01686,6.01741,16000000.0
2005-08-10 08:51:00,6.01697,6.01745,6.01611,6.01681,21000000.0
2005-08-10 08:52:00,6.01702,6.0182,6.01634,6.01742,20000000.0
2005-08-10 08:53:00,6.01665,6.01723,6.01619,6.01679,7000000.0
2005-08-10 08:54:00,6.01539,6.01698,6.01511,6.01671,17000000.0
2005-08-10 08:55:00,6.01652,6.01827,6.01632,6.01746,12000000.0
2005-08-10 08:56:00,6.01711,6.01801,6.0161,6.01801,17000000.0
2005-08-10 08:57:00,6.01755,6.01851,6.01705,6.01851,16000000.0
2005-08-10 08:58:00,6.01891,6.0191,6.01823,6.01889,12000000.0
2005-08-10 08:59:00,6.01947,6.01947,6.01804,6.01927,13000000.0
2005-08-10 09:00:00,6.01885,6.01885,6.01712,6.01784,17000000.0
2005-08-10 09:01:00,6.01693,6.01706,6.01557,6.01685,13000000.0
2005-08-10 09:02:00,6.0172,6.01736,6.01522,6.01522,8000000.0
2005-08-10 09:03:00,6.01565,6.01727,6.01565,6.0163,16000000.0
2005-08-10 09:04:00,6.01675,6.01779,6.01629,6.01629,8000000.0
2005-08-10 09:05:00,6.01728,6.0175,6.01665,6.01712,11000000.0
2005-08-10 09:06:00,6.01563,6.01668,6.01529,6.01646,10000000.0
2005-08-10 09:07:00,6.01634,6.01634,6.0155,6.01599,10000000.0
2005-08-10 09:08:00,6.01573,6.01672,6.01504,6.01525,19000000.0
2005-08-10 09:09:00,6.01294,6.01545,6.01229,6.01488,16000000.0
2005-08-10 09:10:00,6.01374,6.01469,6.01283,6.01469,8000000.0
2005-08-10 09:11:00,6.01415,6.01471,6.01343,6.01455,11000000.0
2005-08-10 09:12:00,6.01488,6.01518,6.01411,6.0149,16000000.0
2005-08-10 09:13:00,6.01522,6.01589,6.01439,6.01566,15000000.0
2005-08-10 09:14:00,6.01549,6.0165,6.01482,6.01578,17000000.0
2005-08-10 09:15:00,6.01592,6.01681,6.01547,6.01599,12000000.0
2005-08-10 09:16:00,6.0159,6.01671,6.01471,6.01666,14000000.0
2005-08-10 09:17:00,6.01695,6.0171,6.01542,6.01624,14000000.0
2005-08-10 09:18:00,6.01662,6.01717,6.01552,6.01603,18000000.0
2005-08-10 09:19:00,6.01626,6.01665,6.01481,6.01583,14000000.0
2005-08-10 09:20:00,6.01678,6.01678,6.01434,6.01561,18000000.0
2005-08-10 09:21:00,6.01611,6.01652,6.01556,6.01565,17000000.0
2005-08-10 09:22:00,6.01685,6.01815,6.01642,6.01766,13000000.0
2005-08-10 09:23:00,6.01902,6.01968,6.01817,6.01961,12000000.0
2005-08-10 09:24:00,6.01988,6.0202,6.01883,6.01972,14000000.0
2005-08-10 09:25:00,6.02009,6.02026,6.01943,6.02008,9000000.0
2005-08-10 09:26:00,6.01948,6.01948,6.01768,6.0188,13000000.0
2005-08-10 09:27:00,6.01908,6.01908,6.01761,6.01894,13000000.0
2005-08-10 09:28:00,6.01951,6.01951,6.01767,6.01846,19000000.0
2005-08-10 09:29:00,6.01816,6.0192,6.01744,6.01822,14000000.0
2005-08-10 09:30:00,6.01791,6.01852,6.01714,6.01744,15000000.0
2005-08-10 09:31:00,6.01887,6.0191,6.01707,6.01891,11000000.0
2005-08-10 09:32:00,6.01793,6.01903,6.01733,6.01871,16000000.0
2005-08-10 09:33:00,6.01924,6.02042,6.01855,6.02009,9000000.0
2005-08-10 09:34:00,6.0207,6.02231,6.0207,6.02163,18000000.0
2005-08-10 09:35:00,6.02194,6.02245,6.02046,6.02106,14000000.0
2005-08-10 09:36:00,6.02138,6.02274,6.02138,6.02206,16000000.0
2005-08-10 09:37:00,6.02313,6.02313,6.02056,6.0226,20000000.0
2005-08-10 09:38:00,6.02355,6.02425,6.02251,6.02338,19000000.0
2005-08-10 09:39:00,6.02323,6.02338,6.02227,6.02227,16000000.0
2005-08-10 09:40:00,6.02293,6.0232,6.02153,6.02254,12000000.0
2005-08-10 09:41:00,6.02212,6.0233,6.02204,6.02284,18000000.0
2005-08-10 09:42:00,6.02259,6.02355,6.02186,6.02312,16000000.0
2005-08-10 09:43:00,6.02314,6.02498,6.02314,6.02405,15000000.0
2005-08-10 09:44:00,6.02389,6.02399,6.02233,6.02358,13000000.0
2005-08-10 09:45:00,6.02362,6.024,6.02256,6.02281,13000000.0
2005-08-10 09:46:00,6.02268,6.02274,6.02056,6.02171,17000000.0
2005-08-10 09:47:00,6.02113,6.02172,6.02031,6.02116,13000000.0
2005-08-10 09:48:00,6.02065,6.02128,6.01938,6.02099,16000000.0
2005-08-10 09:49:00,6.02055,6.02133,6.02055,6.02087,17000000.0
2005-08-10 09:50:00,6.02096,6.02148,6.01937,6.01937,12000000.0
2005-08-10 09:51:00,6.01905,6.02028,6.01905,6.01958,16000000.0
2005-08-10 09:52:00,6.02091,6.02115,6.01959,6.02022,16000000.0
2005-08-10 09:53:00,6.0203,6.02163,6.0203,6.0215,15000000.0
2005-08-10 09:54:00,6.02134,6.02134,6.01789,6.01922,15000000.0
2005-08-10 09:55:00,6.01956,6.01956,6.01754,6.0177,15000000.0
2005-08-10 09:56:00,6.01845,6.0218,6.01845,6.01998,17000000.0
2005-08-10 09:57:00,6.01835,6.01853,6.01672,6.01834,12000000.0
2005-08-10 09:58:00,6.0177,6.01774,6.01635,6.01729,14000000.0
2005-08-10 09:59:00,6.0171,6.01743,6.01679,6.01708,10000000.0
2005-08-10 10:00:00,6.01672,6.01722,6.01569,6.01722,11000000.0
2005-08-10 10:01:00,6.01684,6.0179,6.01597,6.01729,24000000.0
2005-08-10 10:02:00,6.01778,6.01826,6.0163,6.01717,14000000.0
2005-08-10 10:03:00,6.0182,6.01874,6.01682,6.01874,16000000.0
2005-08-10 10:04:00,6.01775,6.01901,6.01584,6.01901,10000000.0
2005-08-10 10:05:00,6.02065,6.0207,6.01923,6.0207,10000000.0
2005-08-10 10:06:00,6.01978,6.02114,6.01917,6.01917,9000000.0
2005-08-10 10:07:00,6.02034,6.02061,6.01924,6.01992,11000000.0
2005-08-10 10:08:00,6.02015,6.02042,6.01902,6.01902,9000000.0
2005-08-10 10:09:00,6.01893,6.0202,6.01877,6.01961,11000000.0
2005-08-10 10:10:00,6.01956,6.02015,6.0187,6.01901,15000000.0
2005-08-10 10:11:00,6.02014,6.02139,6.01915,6.01934,16000000.0
2005-08-10 10:12:00,6.01908,6.0209,6.0188,6.02045,19000000.0
2005-08-10 10:13:00,6.01998,6.02003,6.01795,6.01795,9000000.0
2005-08-10 10:14:00,6.01877,6.02012,6.01812,6.02012,11000000.0
2005-08-10 10:15:00,6.02018,6.02029,6.0194,6.01968,8000000.0
2005-08-10 10:16:00,6.01933,6.0203,6.01843,6.01988,17000000.0
2005-08-10 10:17:00,6.02044,6.02044,6.0193,6.01978,16000000.0
2005-08-10 10:18:00,6.01987,6.02082,6.01936,6.02015,16000000.0
2005-08-10 10:19:00,6.02065,6.02091,6.01989,6.02042,17000000.0
2005-08-10 10:20:00,6.01969,6.02061,6.01919,6.02049,16000000.0
2005-08-10 10:21:00,6.02112,6.02117,6.02031,6.02108,7000000.0
2005-08-10 10:22:00,6.02087,6.02198,6.02035,6.02163,10000000.0
2005-08-10 10:23:00,6.02111,6.02111,6.02003,6.02092,14000000.0
2005-08-10 10:24:00,6.02103,6.02174,6.02019,6.02059,13000000.0
2005-08-10 10:25:00,6.02052,6.02148,6.0198,6.02033,12000000.0
2005-08-10 10:26:00,6.02076,6.02109,6.02028,6.02028,11000000.0
2005-08-10 10:27:00,6.02051,6.02146,6.0197,6.02073,13000000.0
2005-08-10 10:28:00,6.02126,6.02126,6.01971,6.02024,13000000.0
2005-08-10 10:29:00,6.02067,6.02142,6.01991,6.02082,11000000.0
2005-08-10 10:30:00,6.02065,6.02114,6.02012,6.02059,9000000.0
2005-08-10 10:31:00,6.01951,6.02165,6.01941,6.02165,16000000.0
2005-08-10 10:32:00,6.02152,6.02235,6.02131,6.02183,9000000.0
2005-08-10 10:33:00,6.02163,6.02213,6.02059,6.02167,12000000.0
2005-08-10 10:34:00,6.02141,6.02238,6.02108,6.02213,11000000.0
2005-08-10 10:35:00,6.02223,6.02223,6.02129,6.02138,17000000.0
2005-08-10 10:36:00,6.02213,6.02277,6.02139,6.0221,10000000.0
2005-08-10 10:37:00,6.02142,6.0217,6.01997,6.02064,15000000.0
2005-08-10 10:38:00,6.02036,6.0212,6.01935,6.02024,17000000.0
2005-08-10 10:39:00,6.02066,6.02131,6.01965,6.02131,13000000.0
2005-08-10 10:40:00,6.02066,6.0224,6.02008,6.02106,10000000.0
2005-08-10 10:41:00,6.02156,6.0224,6.02071,6.02071,15000000.0
2005-08-10 10:42:00,6.02117,6.02121,6.01991,6.021,12000000.0
2005-08-10 10:43:00,6.0201,6.02152,6.01763,6.01814,13000000.0
2005-08-10 10:44:00,6.01668,6.01709,6.01546,6.01546,12000000.0
2005-08-10 10:45:00,6.01421,6.0152,6.01411,6.01454,13000000.0
2005-08-10 10:46:00,6.01429,6.01478,6.01321,6.01441,13000000.0
2005-08-10 10:47:00,6.01367,6.01473,6.01367,6.0145,7000000.0
2005-08-10 10:48:00,6.01483,6.01554,6.01467,6.01523,12000000.0
2005-08-10 10:49:00,6.01465,6.01481,6.01383,6.01383,10000000.0
2005-08-10 10:50:00,6.01395,6.01523,6.01366,6.01448,14000000.0
2005-08-10 10:51:00,6.01422,6.01509,6.0138,6.01428,11000000.0
2005-08-10 10:52:00,6.01393,6.01453,6.01251,6.01448,20000000.0
2005-08-10 10:53:00,6.01515,6.01649,6.01483,6.01649,9000000.0
2005-08-10 10:54:00,6.01699,6.01699,6.01539,6.01663,18000000.0
2005-08-10 10:55:00,6.01687,6.01719,6.01608,6.01708,10000000.0
2005-08-10 10:56:00,6.01738,6.01761,6.01661,6.01732,11000000.0
2005-08-10 10:57:00,6.01754,6.01808,6.01707,6.01736,8000000.0
2005-08-10 10:58:00,6.01701,6.01743,6.01622,6.01622,10000000.0
2005-08-10 10:59:00,6.0164,6.01648,6.01507,6.01641,10000000.0
2005-08-10 11:00:00,6.01623,6.01694,6.01552,6.01681,15000000.0
2005-08-10 11:01:00,6.01605,6.01605,6.01366,6.01499,12000000.0
2005-08-10 11:02:00,6.01408,6.01433,6.01257,6.01291,8000000.0
2005-08-10 11:03:00,6.01223,6.01308,6.01118,6.01217,11000000.0
2005-08-10 11:04:00,6.0133,6.0133,6.0108,6.0108,15000000.0
2005-08-10 11:05:00,6.01105,6.01413,6.01105,6.01113,17000000.0
2005-08-10 11:06:00,6.01085,6.01344,6.01009,6.01213,12000000.0
2005-08-10 11:07:00,6.0115,6.0115,6.0098,6.0098,11000000.0
2005-08-10 11:08:00,6.01091,6.0122,6.00995,6.01068,22000000.0
2005-08-10 11:09:00,6.01015,6.01085,6.00923,6.01033,9000000.0
2005-08-10 11:10:00,6.00979,6.01154,6.00839,6.00884,16000000.0
2005-08-10 11:11:00,6.00929,6.00998,6.00833,6.00833,7000000.0
2005-08-10 11:12:00,6.00947,6.00994,6.00755,6.00836,15000000.0
2005-08-10 11:13:00,6.00793,6.00796,6.00709,6.00731,11000000.0
2005-08-10 11:14:00,6.00774,6.00791,6.00699,6.00726,18000000.0
2005-08-10 11:15:00,6.00818,6.00857,6.00695,6.00794,11000000.0
2005-08-10 11:16:00,6.00801,6.00868,6.00692,6.00834,13000000.0
2005-08-10 11:17:00,6.00706,6.00831,6.00633,6.00667,13000000.0
2005-08-10 11:18:00,6.0081,6.00883,6.00564,6.00564,9000000.0
2005-08-10 11:19:00,6.0071,6.00746,6.00546,6.00626,17000000.0
2005-08-10 11:20:00,6.0064,6.00693,6.0055,6.00622,14000000.0
2005-08-10 11:21:00,6.00584,6.00672,6.00496,6.00636,14000000.0
2005-08-10 11:22:00,6.0064,6.00676,6.00479,6.00485,22000000.0
2005-08-10 11:23:00,6.00447,6.00597,6.00427,6.00502,8000000.0
2005-08-10 11:24:00,6.00426,6.00431,6.00292,6.00316,18000000.0
2005-08-10 11:25:00,6.0032,6.0033,6.00194,6.00308,9000000.0
2005-08-10 11:26:00,6.00385,6.00388,6.0021,6.00305,15000000.0
2005-08-10 11:27:00,6.00294,6.00301,6.00187,6.00211,10000000.0
2005-08-10 11:28:00,6.00169,6.00169,5.99885,6.00087,13000000.0
2005-08-10 11:29:00,6.00104,6.00182,5.99908,6.00039,17000000.0
2005-08-10 11:30:00,6.00038,6.00145,6.00006,6.00116,13000000.0
2005-08-10 11:31:00,6.00015,6.00246,6.00003,6.00246,12000000.0
2005-08-10 11:32:00,6.00232,6.005,6.00203,6.00426,20000000.0
2005-08-10 11:33:00,6.00629,6.01068,6.0051,6.00986,16000000.0
2005-08-10 11:34:00,6.01075,6.01177,6.00834,6.00892,13000000.0
2005-08-10 11:35:00,6.00935,6.01217,6.00877,6.01099,14000000.0
2005-08-10 11:36:00,6.01166,6.01201,6.01007,6.0108,11000000.0
2005-08-10 11:37:00,6.00994,6.0113,6.00776,6.00776,16000000.0
2005-08-10 11:38:00,6.0088,6.01067,6.00778,6.01067,8000000.0
2005-08-10 11:39:00,6.0099,6.01035,6.00915,6.01035,11000000.0
2005-08-10 11:40:00,6.01032,6.01103,6.00881,6.00974,12000000.0
2005-08-10 11:41:00,6.00876,6.00882,6.00773,6.00773,10000000.0
2005-08-10 11:42:00,6.00777,6.00822,6.00736,6.00797,10000000.0
2005-08-10 11:43:00,6.00809,6.0086,6.00713,6.00753,17000000.0
2005-08-10 11:44:00,6.00792,6.00853,6.00582,6.00781,15000000.0
2005-08-10 11:45:00,6.00856,6.00867,6.00669,6.00736,16000000.0
2005-08-10 11:46:00,6.00578,6.00685,6.00559,6.00665,7000000.0
2005-08-10 11:47:00,6.00698,6.0076,6.00621,6.00644,16000000.0
2005-08-10 11:48:00,6.00696,6.00696,6.00556,6.00638,13000000.0
2005-08-10 11:49:00,6.0065,6.00676,6.00575,6.00657,10000000.0
2005-08-10 11:50:00,6.00665,6.00684,6.00542,6.0064,12000000.0
2005-08-10 11:51:00,6.00665,6.00756,6.00569,6.00642,14000000.0
2005-08-10 11:52:00,6.00654,6.00775,6.00633,6.0071,18000000.0
2005-08-10 11:53:00,6.00815,6.0088,6.00729,6.00783,16000000.0
2005-08-10 11:54:00,6.00912,6.00953,6.00753,6.00753,8000000.0
2005-08-10 11:55:00,6.00849,6.00874,6.0071,6.0071,8000000.0
2005-08-10 11:56:00,6.00729,6.00769,6.00603,6.00626,8000000.0
2005-08-10 11:57:00,6.00719,6.00847,6.00621,6.00757,11000000.0
2005-08-10 11:58:00,6.00891,6.00891,6.00687,6.0074,14000000.0
2005-08-10 11:59:00,6.00674,6.00783,6.00608,6.00783,11000000.0
2005-08-10 12:00:00,6.00796,6.00977,6.00785,6.00891,15000000.0
2005-08-10 12:01:00,6.00732,6.00833,6.00709,6.00714,13000000.0
2005-08-10 12:02:00,6.0079,6.00876,6.00675,6.00807,15000000.0
2005-08-10 12:03:00,6.008,6.00895,6.0077,6.0083,11000000.0
2005-08-10 12:04:00,6.00854,6.00945,6.008,6.00865,9000000.0
2005-08-10 12:05:00,6.01061,6.01231,6.01054,6.01194,9000000.0
2005-08-10 12:06:00,6.01286,6.01476,6.01237,6.01359,15000000.0
2005-08-10 12:07:00,6.01425,6.01448,6.01331,6.01366,11000000.0
2005-08-10 12:08:00,6.01319,6.01319,6.01146,6.01278,8000000.0
2005-08-10 12:09:00,6.01288,6.01288,6.01094,6.01184,18000000.0
2005-08-10 12:10:00,6.01205,6.01345,6.01185,6.01345,14000000.0
2005-08-10 12:11:00,6.01316,6.01366,6.01217,6.01217,9000000.0
2005-08-10 12:12:00,6.01219,6.01387,6.01219,6.01376,18000000.0
2005-08-10 12:13:00,6.01306,6.01306,6.01205,6.01299,12000000.0
2005-08-10 12:14:00,6.01157,6.01302,6.01107,6.01302,10000000.0
2005-08-10 12:15:00,6.01329,6.01381,6.01297,6.0136,8000000.0
2005-08-10 12:16:00,6.01278,6.01464,6.0124,6.01464,14000000.0
2005-08-10 12:17:00,6.0145,6.0145,6.01282,6.01357,13000000.0
2005-08-10 12:18:00,6.0139,6.01438,6.0118,6.01326,10000000.0
2005-08-10 12:19:00,6.01284,6.01347,6.01247,6.01279,11000000.0
2005-08-10 12:20:00,6.01338,6.01351,6.01191,6.0128,8000000.0
2005-08-10 12:21:00,6.01143,6.01236,6.01091,6.01093,20000000.0
2005-08-10 12:22:00,6.01108,6.0115,6.01014,6.01094,14000000.0
2005-08-10 12:23:00,6.011,6.012,6.01025,6.01124,11000000.0
2005-08-10 12:24:00,6.01134,6.01257,6.01112,6.01222,17000000.0
2005-08-10 12:25:00,6.01226,6.01226,6.01088,6.01198,12000000.0
2005-08-10 12:26:00,6.01036,6.01062,6.00957,6.00957,7000000.0
2005-08-10 12:27:00,6.01125,6.01149,6.00959,6.01022,7000000.0
2005-08-10 12:28:00,6.01131,6.01242,6.01038,6.01141,19000000.0
2005-08-10 12:29:00,6.01257,6.01257,6.01075,6.01237,12000000.0
2005-08-10 12:30:00,6.013,6.01304,6.01167,6.01232,10000000.0
2005-08-10 12:31:00,6.0121,6.01341,6.01203,6.01287,12000000.0
2005-08-10 12:32:00,6.01179,6.01268,6.01154,6.01212,12000000.0
2005-08-10 12:33:00,6.01174,6.01176,6.01061,6.01137,15000000.0
2005-08-10 12:34:00,6.01166,6.01217,6.011,6.01217,12000000.0
2005-08-10 12:35:00,6.01214,6.01264,6.01145,6.01225,12000000.0
2005-08-10 12:36:00,6.01249,6.01273,6.01087,6.01245,15000000.0
2005-08-10 12:37:00,6.0122,6.0122,6.01079,6.01153,8000000.0
2005-08-10 12:38:00,6.01142,6.01217,6.01052,6.01217,15000000.0
2005-08-10 12:39:00,6.01277,6.01283,6.01164,6.01277,14000000.0
2005-08-10 12:40:00,6.01309,6.01334,6.01175,6.01193,18000000.0
2005-08-10 12:41:00,6.01206,6.01262,6.01112,6.01205,11000000.0
2005-08-10 12:42:00,6.01123,6.01258,6.01123,6.01218,17000000.0
2005-08-10 12:43:00,6.01128,6.01301,6.01128,6.01205,11000000.0
2005-08-10 12:44:00,6.01276,6.01287,6.01149,6.01287,13000000.0
2005-08-10 12:45:00,6.01341,6.0136,6.01235,6.01344,10000000.0
2005-08-10 12:46:00,6.0137,6.0145,6.01303,6.01412,20000000.0
2005-08-10 12:47:00,6.01369,6.01409,6.01301,6.01351,10000000.0
2005-08-10 12:48:00,6.01323,6.01526,6.0131,6.01526,10000000.0
2005-08-10 12:49:00,6.01528,6.01532,6.01441,6.01476,15000000.0
2005-08-10 12:50:00,6.01481,6.01618,6.01462,6.01524,14000000.0
2005-08-10 12:51:00,6.0151,6.01605,6.01444,6.01605,14000000.0
2005-08-10 12:52:00,6.01576,6.01576,6.0142,6.01575,9000000.0
2005-08-10 12:53:00,6.01606,6.01606,6.01532,6.01603,9000000.0
2005-08-10 12:54:00,6.01494,6.01535,6.0132,6.01533,20000000.0
2005-08-10 12:55:00,6.01659,6.01659,6.01457,6.01504,12000000.0
2005-08-10 12:56:00,6.01451,6.01626,6.01451,6.01598,7000000.0
2005-08-10 12:57:00,6.01594,6.01698,6.01558,6.01698,13000000.0
2005-08-10 12:58:00,6.01794,6.02014,6.01777,6.02008,16000000.0
2005-08-10 12:59:00,6.02016,6.02091,6.0189,6.01999,14000000.0
2005-08-10 13:00:00,6.02028,6.02028,6.01827,6.01962,12000000.0
2005-08-10 13:01:00,6.02044,6.02117,6.01912,6.02021,17000000.0
2005-08-10 13:02:00,6.02088,6.02088,6.0186,6.0186,10000000.0
2005-08-10 13:03:00,6.01982,6.01984,6.0179,6.01908,22000000.0
2005-08-10 13:04:00,6.01969,6.02064,6.01892,6.02043,20000000.0
2005-08-10 13:05:00,6.02072,6.02117,6.01924,6.02028,14000000.0
2005-08-10 13:06:00,6.02101,6.02104,6.01902,6.01954,17000000.0
2005-08-10 13:07:00,6.01873,6.01914,6.01532,6.01743,22000000.0
2005-08-10 13:08:00,6.01744,6.01937,6.01744,6.01869,12000000.0
2005-08-10 13:09:00,6.01921,6.01921,6.01772,6.01826,12000000.0
2005-08-10 13:10:00,6.01937,6.02004,6.01858,6.01986,20000000.0
2005-08-10 13:11:00,6.02002,6.02002,6.01859,6.0189,12000000.0
2005-08-10 13:12:00,6.01932,6.0202,6.01859,6.01956,16000000.0
2005-08-10 13:13:00,6.01964,6.0207,6.01921,6.01987,14000000.0
2005-08-10 13:14:00,6.01979,6.0199,6.01787,6.01941,17000000.0
2005-08-10 13:15:00,6.01918,6.01984,6.0188,6.01913,7000000.0
2005-08-10 13:16:00,6.01955,6.02039,6.01915,6.01932,9000000.0
2005-08-10 13:17:00,6.02014,6.02101,6.01959,6.02058,15000000.0
2005-08-10 13:18:00,6.02093,6.02093,6.01866,6.01935,17000000.0
2005-08-10 13:19:00,6.01959,6.02036,6.01853,6.01853,15000000.0
2005-08-10 13:20:00,6.01832,6.01946,6.0181,6.01877,12000000.0
2005-08-10 13:21:00,6.01881,6.01952,6.01809,6.01876,24000000.0
2005-08-10 13:22:00,6.0182,6.01939,6.01796,6.01796,12000000.0
2005-08-10 13:23:00,6.01789,6.01957,6.01789,6.01856,12000000.0
2005-08-10 13:24:00,6.0189,6.01965,6.01839,6.01877,18000000.0
2005-08-10 13:25:00,6.018,6.01911,6.01798,6.019,12000000.0
2005-08-10 13:26:00,6.01859,6.01912,6.01754,6.01754,12000000.0
2005-08-10 13:27:00,6.01765,6.01865,6.01758,6.01811,9000000.0
2005-08-10 13:28:00,6.01808,6.01881,6.01707,6.01725,15000000.0
2005-08-10 13:29:00,6.01602,6.01775,6.01602,6.01701,14000000.0
2005-08-10 13:30:00,6.01639,6.01776,6.01639,6.01752,11000000.0
2005-08-10 13:31:00,6.01678,6.01752,6.01657,6.01752,11000000.0
2005-08-10 13:32:00,6.01783,6.01857,6.01745,6.01857,8000000.0
2005-08-10 13:33:00,6.01848,6.01875,6.01741,6.01767,14000000.0
2005-08-10 13:34:00,6.01753,6.0183,6.01722,6.01745,11000000.0
2005-08-10 13:35:00,6.01776,6.01911,6.0174,6.0174,16000000.0
2005-08-10 13:36:00,6.01812,6.01835,6.01688,6.0174,8000000.0
2005-08-10 13:37:00,6.0176,6.01774,6.01674,6.01744,17000000.0
2005-08-10 13:38:00,6.01739,6.01872,6.01697,6.01697,14000000.0
2005-08-10 13:39:00,6.01772,6.01928,6.01772,6.0185,10000000.0
2005-08-10 13:40:00,6.01848,6.01916,6.01807,6.01807,8000000.0
2005-08-10 13:41:00,6.01806,6.01917,6.01795,6.01885,11000000.0
2005-08-10 13:42:00,6.01861,6.01956,6.0179,6.01956,14000000.0
2005-08-10 13:43:00,6.01916,6.01916,6.01728,6.01789,11000000.0
2005-08-10 13:44:00,6.0168,6.0168,6.01452,6.01582,11000000.0
2005-08-10 13:45:00,6.01578,6.01608,6.01367,6.01525,14000000.0
2005-08-10 13:46:00,6.01497,6.01608,6.01497,6.01555,11000000.0
2005-08-10 13:47:00,6.01521,6.01604,6.01466,6.01466,13000000.0
2005-08-10 13:48:00,6.01494,6.01526,6.01402,6.01504,14000000.0
2005-08-10 13:49:00,6.01527,6.01569,6.0144,6.01484,12000000.0
2005-08-10 13:50:00,6.01613,6.01623,6.01395,6.01406,16000000.0
2005-08-10 13:51:00,6.01413,6.01595,6.01413,6.01595,14000000.0
2005-08-10 13:52:00,6.01602,6.01782,6.01582,6.01782,10000000.0
2005-08-10 13:53:00,6.0184,6.01877,6.0177,6.01812,10000000.0
2005-08-10 13:54:00,6.01872,6.01894,6.01755,6.01755,8000000.0
2005-08-10 13:55:00,6.01721,6.01852,6.01636,6.01695,13000000.0
2005-08-10 13:56:00,6.01697,6.01791,6.0169,6.01766,17000000.0
2005-08-10 13:57:00,6.01748,6.01748,6.01557,6.01643,13000000.0
2005-08-10 13:58:00,6.01624,6.01814,6.01624,6.01814,7000000.0
2005-08-10 13:59:00,6.01707,6.01805,6.01686,6.01805,9000000.0
2005-08-10 14:00:00,6.01846,6.01846,6.01749,6.01815,7000000.0
2005-08-10 14:01:00,6.01804,6.01804,6.01717,6.01798,11000000.0
2005-08-10 14:02:00,6.01721,6.01765,6.01637,6.01765,19000000.0
2005-08-10 14:03:00,6.01777,6.01853,6.01728,6.01845,13000000.0
2005-08-10 14:04:00,6.0184,6.0184,6.01691,6.01778,22000000.0
2005-08-10 14:05:00,6.01751,6.01786,6.01625,6.01748,17000000.0
2005-08-10 14:06:00,6.01761,6.01763,6.0167,6.01763,11000000.0
2005-08-10 14:07:00,6.01825,6.01825,6.01678,6.01792,9000000.0
2005-08-10 14:08:00,6.01739,6.01857,6.01712,6.01857,11000000.0
2005-08-10 14:09:00,6.01827,6.01873,6.01714,6.01871,12000000.0
2005-08-10 14:10:00,6.01916,6.02015,6.01877,6.01902,13000000.0
2005-08-10 14:11:00,6.01947,6.02032,6.01869,6.02001,14000000.0
2005-08-10 14:12:00,6.01952,6.02038,6.0186,6.0186,11000000.0
2005-08-10 14:13:00,6.01933,6.02202,6.01933,6.02202,11000000.0
2005-08-10 14:14:00,6.02081,6.02231,6.01916,6.02231,7000000.0
2005-08-10 14:15:00,6.02227,6.02227,6.0198,6.02122,14000000.0
2005-08-10 14:16:00,6.02046,6.02104,6.01921,6.02053,13000000.0
2005-08-10 14:17:00,6.01925,6.02081,6.01925,6.0207,22000000.0
2005-08-10 14:18:00,6.01878,6.02088,6.01878,6.02088,15000000.0
2005-08-10 14:19:00,6.02157,6.02222,6.02014,6.02071,12000000.0
2005-08-10 14:20:00,6.01964,6.02119,6.01937,6.02097,7000000.0
2005-08-10 14:21:00,6.02103,6.02196,6.02066,6.02072,13000000.0
2005-08-10 14:22:00,6.02181,6.02181,6.02007,6.0214,8000000.0
2005-08-10 14:23:00,6.02148,6.02148,6.01963,6.02107,11000000.0
2005-08-10 14:24:00,6.02176,6.02196,6.0204,6.02182,13000000.0
2005-08-10 14:25:00,6.02117,6.02165,6.02008,6.02111,15000000.0
2005-08-10 14:26:00,6.02018,6.02048,6.01946,6.01968,8000000.0
2005-08-10 14:27:00,6.01933,6.02076,6.01924,6.02034,10000000.0
2005-08-10 14:28:00,6.02101,6.02142,6.01992,6.0204,11000000.0
2005-08-10 14:29:00,6.02112,6.02112,6.01862,6.0202,21000000.0
2005-08-10 14:30:00,6.02044,6.02077,6.0194,6.01951,11000000.0
2005-08-10 14:31:00,6.01939,6.01968,6.01805,6.01861,17000000.0
2005-08-10 14:32:00,6.01933,6.01945,6.01804,6.01813,15000000.0
2005-08-10 14:33:00,6.01835,6.01835,6.01714,6.01803,8000000.0
2005-08-10 14:34:00,6.01875,6.01916,6.01798,6.01889,9000000.0
2005-08-10 14:35:00,6.01778,6.01801,6.01692,6.01724,11000000.0
2005-08-10 14:36:00,6.01722,6.01802,6.01695,6.01743,15000000.0
2005-08-10 14:37:00,6.01734,6.01739,6.01545,6.01554,8000000.0
2005-08-10 14:38:00,6.01542,6.01614,6.01496,6.01507,10000000.0
2005-08-10 14:39:00,6.01676,6.01771,6.01635,6.01686,19000000.0
2005-08-10 14:40:00,6.01714,6.01831,6.01671,6.01812,15000000.0
2005-08-10 14:41:00,6.01891,6.01891,6.01718,6.0186,15000000.0
2005-08-10 14:42:00,6.01918,6.01971,6.01804,6.01843,17000000.0
2005-08-10 14:43:00,6.0184,6.01878,6.01739,6.01841,15000000.0
2005-08-10 14:44:00,6.0169,6.01837,6.0154,6.01837,15000000.0
2005-08-10 14:45:00,6.01901,6.01901,6.01757,6.01797,9000000.0
2005-08-10 14:46:00,6.01831,6.01879,6.01749,6.01779,11000000.0
2005-08-10 14:47:00,6.01872,6.01872,6.01704,6.0182,12000000.0
2005-08-10 14:48:00,6.01797,6.01802,6.01706,6.01771,12000000.0
2005-08-10 14:49:00,6.01764,6.01863,6.01721,6.01863,12000000.0
2005-08-10 14:50:00,6.01745,6.01807,6.01648,6.01695,15000000.0
2005-08-10 14:51:00,6.01673,6.01837,6.01673,6.01772,10000000.0
2005-08-10 14:52:00,6.01797,6.01833,6.01694,6.01694,13000000.0
2005-08-10 14:53:00,6.01818,6.01876,6.01742,6.01876,13000000.0
2005-08-10 14:54:00,6.01866,6.01898,6.01795,6.01865,9000000.0
2005-08-10 14:55:00,6.01765,6.01909,6.01765,6.01909,16000000.0
2005-08-10 14:56:00,6.01914,6.01978,6.01826,6.01969,15000000.0
2005-08-10 14:57:00,6.01965,6.02032,6.01845,6.02021,15000000.0
2005-08-10 14:58:00,6.01999,6.02001,6.0185,6.01928,11000000.0
2005-08-10 14:59:00,6.0191,6.02039,6.01863,6.02016,14000000.0
2005-08-10 15:00:00,6.02074,6.02093,6.01941,6.02012,18000000.0
2005-08-10 15:01:00,6.0195,6.02078,6.01931,6.02066,12000000.0
2005-08-10 15:02:00,6.02155,6.02155,6.01911,6.01974,7000000.0
2005-08-10 15:03:00,6.02064,6.02113,6.01938,6.01996,18000000.0
2005-08-10 15:04:00,6.01968,6.01973,6.01849,6.01925,21000000.0
2005-08-10 15:05:00,6.01891,6.01978,6.01822,6.01891,13000000.0
2005-08-10 15:06:00,6.0185,6.0195,6.01769,6.01858,14000000.0
2005-08-10 15:07:00,6.01834,6.01834,6.01692,6.01817,22000000.0
2005-08-10 15:08:00,6.01835,6.0186,6.0171,6.01823,10000000.0
2005-08-10 15:09:00,6.01895,6.01905,6.01801,6.01836,9000000.0
2005-08-10 15:10:00,6.01823,6.01864,6.01707,6.01805,14000000.0
2005-08-10 15:11:00,6.0179,6.01949,6.0179,6.0192,12000000.0
2005-08-10 15:12:00,6.01936,6.01936,6.01767,6.01889,13000000.0
2005-08-10 15:13:00,6.01866,6.01878,6.01747,6.01835,12000000.0
2005-08-10 15:14:00,6.01849,6.01933,6.01803,6.01933,10000000.0
2005-08-10 15:15:00,6.01889,6.02005,6.01812,6.01984,16000000.0
2005-08-10 15:16:00,6.0194,6.01946,6.01703,6.01756,15000000.0
2005-08-10 15:17:00,6.01752,6.01855,6.0169,6.01855,14000000.0
2005-08-10 15:18:00,6.01899,6.01899,6.01739,6.01765,12000000.0
2005-08-10 15:19:00,6.01794,6.0185,6.01745,6.0185,11000000.0
2005-08-10 15:20:00,6.01848,6.01907,6.01809,6.0189,14000000.0
2005-08-10 15:21:00,6.01838,6.01922,6.0177,6.01919,14000000.0
2005-08-10 15:22:00,6.018,6.01955,6.01796,6.01955,10000000.0
2005-08-10 15:23:00,6.01971,6.01977,6.01861,6.01913,11000000.0
2005-08-10 15:24:00,6.01945,6.01974,6.01896,6.01974,10000000.0
2005-08-10 15:25:00,6.01979,6.01979,6.01841,6.01922,16000000.0
2005-08-10 15:26:00,6.01962,6.02053,6.01886,6.02053,15000000.0
2005-08-10 15:27:00,6.02071,6.02191,6.02057,6.02191,10000000.0
2005-08-10 15:28:00,6.02226,6.02424,6.02226,6.02324,11000000.0
2005-08-10 15:29:00,6.02333,6.02466,6.02249,6.02387,19000000.0
2005-08-10 15:30:00,6.02371,6.02423,6.02241,6.02423,10000000.0
2005-08-10 15:31:00,6.02325,6.02456,6.02299,6.02437,14000000.0
2005-08-10 15:32:00,6.02382,6.02421,6.02258,6.02399,12000000.0
2005-08-10 15:33:00,6.02375,6.02411,6.02302,6.02356,20000000.0
2005-08-10 15:34:00,6.02347,6.02407,6.02102,6.02102,12000000.0
2005-08-10 15:35:00,6.02115,6.02327,6.02115,6.02211,12000000.0
2005-08-10 15:36:00,6.0223,6.0223,6.02088,6.0209,10000000.0
2005-08-10 15:37:00,6.02109,6.02109,6.01887,6.01887,10000000.0
2005-08-10 15:38:00,6.01896,6.02025,6.01839,6.02022,13000000.0
2005-08-10 15:39:00,6.02069,6.02206,6.02067,6.02206,7000000.0
2005-08-10 15:40:00,6.02182,6.02242,6.02132,6.02176,10000000.0
2005-08-10 15:41:00,6.02091,6.02091,6.01935,6.02064,9000000.0
2005-08-10 15:42:00,6.0209,6.02122,6.01975,6.02122,13000000.0
2005-08-10 15:43:00,6.0218,6.02228,6.02105,6.02212,16000000.0
2005-08-10 15:44:00,6.02219,6.02286,6.02067,6.02086,14000000.0
2005-08-10 15:45:00,6.01982,6.02094,6.01982,6.02021,15000000.0
2005-08-10 15:46:00,6.02048,6.02063,6.01951,6.02063,13000000.0
2005-08-10 15:47:00,6.01976,6.02029,6.01956,6.01956,9000000.0
2005-08-10 15:48:00,6.01945,6.02063,6.01891,6.01977,21000000.0
2005-08-10 15:49:00,6.02,6.02004,6.01843,6.02004,23000000.0
2005-08-10 15:50:00,6.02058,6.02097,6.01953,6.02097,12000000.0
2005-08-10 15:51:00,6.02138,6.02138,6.01977,6.02099,19000000.0
2005-08-10 15:52:00,6.02066,6.02084,6.01941,6.01959,15000000.0
2005-08-10 15:53:00,6.01971,6.01983,6.01811,6.01908,14000000.0
2005-08-10 15:54:00,6.01867,6.01881,6.01727,6.0176,15000000.0
2005-08-10 15:55:00,6.01788,6.01796,6.01558,6.01724,12000000.0
2005-08-10 15:56:00,6.01625,6.01779,6.01625,6.01712,18000000.0
2005-08-10 15:57:00,6.01736,6.01747,6.01628,6.01684,10000000.0
2005-08-10 15:58:00,6.01704,6.01834,6.01603,6.01834,22000000.0
2005-08-10 15:59:00,6.01859,6.01874,6.01626,6.01732,12000000.0
2005-08-10 16:00:00,6.01673,6.01673,6.0143,6.01526,12000000.0
2005-08-10 16:01:00,6.01594,6.01594,6.0143,6.01446,12000000.0
2005-08-10 16:02:00,6.01276,6.0137,6.01113,6.01128,13000000.0
2005-08-10 16:03:00,6.00995,6.00995,6.00799,6.00964,13000000.0
2005-08-10 16:04:00,6.00875,6.01004,6.0083,6.01004,11000000.0
2005-08-10 16:05:00,6.0111,6.01319,6.0111,6.013,9000000.0
2005-08-10 16:06:00,6.01339,6.01403,6.01258,6.01295,14000000.0
2005-08-10 16:07:00,6.01224,6.01445,6.01224,6.0124,15000000.0
2005-08-10 16:08:00,6.01338,6.01364,6.01119,6.01195,15000000.0
2005-08-10 16:09:00,6.0138,6.01477,6.01284,6.01299,17000000.0
2005-08-10 16:10:00,6.01324,6.01425,6.01271,6.01351,14000000.0
2005-08-10 16:11:00,6.0128,6.01315,6.01158,6.01315,9000000.0
2005-08-10 16:12:00,6.01265,6.01289,6.01176,6.01217,15000000.0
2005-08-10 16:13:00,6.01211,6.01293,6.01086,6.01195,14000000.0
2005-08-10 16:14:00,6.01164,6.01425,6.01149,6.01414,12000000.0
2005-08-10 16:15:00,6.01362,6.0138,6.01104,6.01246,14000000.0
2005-08-10 16:16:00,6.0122,6.0122,6.01073,6.012,13000000.0
2005-08-10 16:17:00,6.01231,6.01453,6.01172,6.01453,18000000.0
2005-08-10 16:18:00,6.01452,6.01489,6.0124,6.0124,13000000.0
2005-08-10 16:19:00,6.01293,6.01494,6.01293,6.01494,8000000.0
2005-08-10 16:20:00,6.01556,6.01556,6.01322,6.01417,13000000.0
2005-08-10 16:21:00,6.01476,6.01522,6.01372,6.01464,12000000.0
2005-08-10 16:22:00,6.0143,6.01498,6.01381,6.01492,11000000.0
2005-08-10 16:23:00,6.01356,6.01425,6.01304,6.01378,14000000.0
2005-08-10 16:24:00,6.01344,6.01431,6.01235,6.01415,15000000.0
2005-08-10 16:25:00,6.01443,6.01488,6.01343,6.01486,11000000.0
2005-08-10 16:26:00,6.01513,6.01621,6.01481,6.016,8000000.0
2005-08-10 16:27:00,6.01576,6.01605,6.01447,6.0149,10000000.0
2005-08-10 16:28:00,6.01438,6.0153,6.01401,6.01426,15000000.0
2005-08-10 16:29:00,6.01427,6.01548,6.01427,6.01507,7000000.0
2005-08-10 16:30:00,6.01323,6.01572,6.01323,6.01572,16000000.0
2005-08-10 16:31:00,6.01532,6.01599,6.01408,6.01531,14000000.0
2005-08-10 16:32:00,6.01582,6.01582,6.01426,6.01426,7000000.0
2005-08-10 16:33:00,6.01339,6.01433,6.01253,6.01433,8000000.0
2005-08-10 16:34:00,6.01286,6.01387,6.01245,6.01354,8000000.0
2005-08-10 16:35:00,6.01151,6.01284,6.01145,6.0116,9000000.0
2005-08-10 16:36:00,6.01155,6.01223,6.01107,6.01195,13000000.0
2005-08-10 16:37:00,6.01197,6.01199,6.01025,6.01158,18000000.0
2005-08-10 16:38:00,6.01214,6.01359,6.01194,6.01337,18000000.0
2005-08-10 16:39:00,6.01478,6.01521,6.01288,6.01478,20000000.0
2005-08-10 16:40:00,6.01475,6.01499,6.0138,6.01498,13000000.0
2005-08-10 16:41:00,6.01456,6.01481,6.0134,6.01481,20000000.0
2005-08-10 16:42:00,6.01571,6.01618,6.01382,6.0155,18000000.0
2005-08-10 16:43:00,6.01692,6.0184,6.01643,6.01826,15000000.0
2005-08-10 16:44:00,6.01905,6.02053,6.01826,6.0195,20000000.0
2005-08-10 16:45:00,6.01976,6.01991,6.01806,6.01862,13000000.0
2005-08-10 16:46:00,6.0188,6.01973,6.01878,6.01941,15000000.0
2005-08-10 16:47:00,6.01916,6.01993,6.01844,6.01993,8000000.0
2005-08-10 16:48:00,6.02033,6.02063,6.01897,6.01977,11000000.0
2005-08-10 16:49:00,6.01863,6.01879,6.01759,6.01879,12000000.0
2005-08-10 16:50:00,6.01793,6.01882,6.01634,6.01858,15000000.0
2005-08-10 16:51:00,6.01935,6.01962,6.01735,6.01821,18000000.0
2005-08-10 16:52:00,6.01861,6.01899,6.01713,6.01824,14000000.0
2005-08-10 16:53:00,6.01759,6.01794,6.01686,6.01794,8000000.0
2005-08-10 16:54:00,6.01811,6.01905,6.01754,6.019,11000000.0
2005-08-10 16:55:00,6.01872,6.02121,6.01818,6.02121,12000000.0
2005-08-10 16:56:00,6.02003,6.02114,6.01957,6.02024,10000000.0
2005-08-10 16:57:00,6.02149,6.02164,6.02026,6.02098,8000000.0
2005-08-10 16:58:00,6.02106,6.02106,6.01908,6.01908,9000000.0
2005-08-10 16:59:00,6.02011,6.02075,6.01859,6.01859,13000000.0
2005-08-10 17:00:00,6.0202,6.02124,6.01941,6.02124,11000000.0
2005-08-10 17:01:00,6.02076,6.02149,6.01974,6.01998,12000000.0
2005-08-10 17:02:00,6.02144,6.0221,6.02033,6.0221,10000000.0
2005-08-10 17:03:00,6.02342,6.02359,6.02233,6.0227,16000000.0
2005-08-10 17:04:00,6.02277,6.02351,6.022,6.02257,13000000.0
2005-08-10 17:05:00,6.02275,6.02398,6.02198,6.02243,16000000.0
2005-08-10 17:06:00,6.02289,6.02374,6.02204,6.02271,12000000.0
2005-08-10 17:07:00,6.02221,6.02305,6.02186,6.0227,8000000.0
2005-08-10 17:08:00,6.02218,6.02304,6.02082,6.02222,21000000.0
2005-08-10 17:09:00,6.02241,6.02326,6.02149,6.02221,16000000.0
2005-08-10 17:10:00,6.02151,6.02204,6.02059,6.02204,11000000.0
2005-08-10 17:11:00,6.02277,6.02337,6.02204,6.02308,11000000.0
2005-08-10 17:12:00,6.02321,6.02389,6.02265,6.0234,9000000.0
2005-08-10 17:13:00,6.02386,6.02481,6.02351,6.02356,9000000.0
2005-08-10 17:14:00,6.02438,6.02466,6.02331,6.02466,17000000.0
2005-08-10 17:15:00,6.0245,6.02952,6.0245,6.02952,11000000.0
2005-08-10 17:16:00,6.03,6.03184,6.02959,6.03184,15000000.0
2005-08-10 17:17:00,6.03162,6.03162,6.02989,6.03035,13000000.0
2005-08-10 17:18:00,6.03061,6.03141,6.02986,6.03043,15000000.0
2005-08-10 17:19:00,6.02879,6.02983,6.02868,6.02983,17000000.0
2005-08-10 17:20:00,6.03044,6.03142,6.02927,6.03091,12000000.0
2005-08-10 17:21:00,6.03047,6.03112,6.03006,6.0307,7000000.0
2005-08-10 17:22:00,6.03032,6.03108,6.0293,6.0302,14000000.0
2005-08-10 17:23:00,6.03017,6.03084,6.02933,6.02933,13000000.0
2005-08-10 17:24:00,6.02864,6.03067,6.02846,6.03024,9000000.0
2005-08-10 17:25:00,6.02951,6.02972,6.02862,6.02908,11000000.0
2005-08-10 17:26:00,6.02924,6.03064,6.02895,6.03056,16000000.0
2005-08-10 17:27:00,6.0309,6.03183,6.03036,6.03183,9000000.0
2005-08-10 17:28:00,6.03179,6.0345,6.02997,6.03407,15000000.0
2005-08-10 17:29:00,6.0339,6.03513,6.03358,6.03513,11000000.0
2005-08-10 17:30:00,6.03515,6.03586,6.03449,6.03449,19000000.0
2005-08-10 17:31:00,6.03373,6.03419,6.0324,6.03389,11000000.0
2005-08-10 17:32:00,6.03479,6.03503,6.03319,6.03503,9000000.0
2005-08-10 17:33:00,6.03543,6.03814,6.03543,6.03792,10000000.0
2005-08-10 17:34:00,6.03658,6.03704,6.03597,6.03675,14000000.0
2005-08-10 17:35:00,6.03482,6.03586,6.03389,6.03546,13000000.0
2005-08-10 17:36:00,6.03439,6.03439,6.03168,6.03168,11000000.0
2005-08-10 17:37:00,6.03283,6.03407,6.0325,6.03298,15000000.0
2005-08-10 17:38:00,6.03278,6.03377,6.03133,6.03346,17000000.0
2005-08-10 17:39:00,6.03253,6.03384,6.03238,6.03384,8000000.0
2005-08-10 17:40:00,6.03455,6.03552,6.03293,6.03548,12000000.0
2005-08-10 17:41:00,6.03659,6.03689,6.03416,6.03689,21000000.0
2005-08-10 17:42:00,6.03759,6.03759,6.03544,6.03719,13000000.0
2005-08-10 17:43:00,6.03635,6.03714,6.03624,6.03635,11000000.0
2005-08-10 17:44:00,6.03645,6.03758,6.03617,6.03656,19000000.0
2005-08-10 17:45:00,6.03582,6.03776,6.03557,6.03776,10000000.0
2005-08-10 17:46:00,6.0377,6.03996,6.03714,6.03996,13000000.0
2005-08-10 17:47:00,6.03985,6.04274,6.03921,6.04274,9000000.0
2005-08-10 17:48:00,6.04219,6.04313,6.04078,6.04139,14000000.0
2005-08-10 17:49:00,6.04026,6.0413,6.03748,6.03996,14000000.0
2005-08-10 17:50:00,6.03993,6.03993,6.03787,6.03984,17000000.0
2005-08-10 17:51:00,6.03923,6.03923,6.03717,6.0377,13000000.0
2005-08-10 17:52:00,6.03856,6.04006,6.03731,6.03897,24000000.0
2005-08-10 17:53:00,6.03857,6.04031,6.03857,6.03992,16000000.0
2005-08-10 17:54:00,6.03976,6.03976,6.03733,6.03929,16000000.0
2005-08-10 17:55:00,6.03769,6.03957,6.03769,6.03957,13000000.0
2005-08-10 17:56:00,6.03906,6.03906,6.03709,6.03878,15000000.0
2005-08-10 17:57:00,6.03988,6.03991,6.03669,6.03912,10000000.0
2005-08-10 17:58:00,6.03953,6.03953,6.03822,6.0391,15000000.0
2005-08-10 17:59:00,6.0385,6.03893,6.0373,6.03869,13000000.0
2005-08-10 18:00:00,6.03752,6.03819,6.03683,6.03804,7000000.0
2005-08-10 18:01:00,6.03828,6.03892,6.03777,6.03778,18000000.0
2005-08-10 18:02:00,6.03822,6.03891,6.03734,6.03742,17000000.0
2005-08-10 18:03:00,6.0378,6.03925,6.03778,6.03797,16000000.0
2005-08-10 18:04:00,6.03715,6.03872,6.03715,6.03743,14000000.0
2005-08-10 18:05:00,6.03757,6.03882,6.03691,6.03691,13000000.0
2005-08-10 18:06:00,6.03651,6.03768,6.03582,6.03582,18000000.0
2005-08-10 18:07:00,6.03498,6.03598,6.03422,6.03499,12000000.0
2005-08-10 18:08:00,6.03483,6.03516,6.03369,6.03458,18000000.0
2005-08-10 18:09:00,6.03431,6.03488,6.03375,6.03391,12000000.0
2005-08-10 18:10:00,6.03343,6.03538,6.03343,6.03538,13000000.0
2005-08-10 18:11:00,6.03488,6.03561,6.03442,6.0356,10000000.0
2005-08-10 18:12:00,6.03516,6.03562,6.03442,6.03547,11000000.0
2005-08-10 18:13:00,6.03457,6.03582,6.03416,6.03512,14000000.0
2005-08-10 18:14:00,6.03548,6.03566,6.03448,6.0345,10000000.0
2005-08-10 18:15:00,6.03497,6.03621,6.03469,6.03546,10000000.0
2005-08-10 18:16:00,6.03556,6.03586,6.03484,6.03522,9000000.0
2005-08-10 18:17:00,6.03583,6.03652,6.03472,6.03516,18000000.0
2005-08-10 18:18:00,6.03534,6.03737,6.03534,6.03549,14000000.0
2005-08-10 18:19:00,6.03597,6.03804,6.03597,6.03643,10000000.0
2005-08-10 18:20:00,6.03723,6.03921,6.03699,6.03803,15000000.0
2005-08-10 18:21:00,6.03769,6.03769,6.03498,6.03505,18000000.0
2005-08-10 18:22:00,6.03524,6.03715,6.03524,6.03629,14000000.0
2005-08-10 18:23:00,6.03535,6.03684,6.03504,6.03624,7000000.0
2005-08-10 18:24:00,6.03675,6.03693,6.03579,6.03579,9000000.0
2005-08-10 18:25:00,6.03598,6.0378,6.03583,6.03602,13000000.0
2005-08-10 18:26:00,6.03542,6.03773,6.03542,6.03681,16000000.0
2005-08-10 18:27:00,6.03694,6.03795,6.03594,6.03647,14000000.0
2005-08-10 18:28:00,6.03771,6.0379,6.03646,6.03779,13000000.0
2005-08-10 18:29:00,6.03745,6.03816,6.03717,6.03811,11000000.0
2005-08-10 18:30:00,6.03828,6.03828,6.03671,6.03784,16000000.0
2005-08-10 18:31:00,6.03804,6.0387,6.03698,6.03804,12000000.0
2005-08-10 18:32:00,6.03799,6.03839,6.03702,6.03754,11000000.0
2005-08-10 18:33:00,6.03715,6.03774,6.03586,6.03586,13000000.0
2005-08-10 18:34:00,6.03535,6.03729,6.03535,6.03678,13000000.0
2005-08-10 18:35:00,6.03638,6.03698,6.03576,6.0367,18000000.0
2005-08-10 18:36:00,6.03678,6.03724,6.03585,6.03646,18000000.0
2005-08-10 18:37:00,6.03624,6.03709,6.03514,6.03611,18000000.0
2005-08-10 18:38:00,6.03667,6.03667,6.03506,6.03558,11000000.0
2005-08-10 18:39:00,6.0364,6.03671,6.03534,6.03671,11000000.0
2005-08-10 18:40:00,6.03554,6.03685,6.03539,6.03638,14000000.0
2005-08-10 18:41:00,6.03641,6.03641,6.03458,6.03519,16000000.0
2005-08-10 18:42:00,6.03542,6.03609,6.03457,6.03509,14000000.0
2005-08-10 18:43:00,6.03498,6.03542,6.03401,6.03542,10000000.0
2005-08-10 18:44:00,6.03468,6.03468,6.03299,6.03417,13000000.0
2005-08-10 18:45:00,6.03428,6.03512,6.03384,6.03418,13000000.0
2005-08-10 18:46:00,6.03465,6.03486,6.03301,6.03486,12000000.0
2005-08-10 18:47:00,6.03482,6.03504,6.03354,6.03496,14000000.0
2005-08-10 18:48:00,6.03504,6.03504,6.03306,6.03432,15000000.0
2005-08-10 18:49:00,6.03462,6.03484,6.03334,6.03361,12000000.0
2005-08-10 18:50:00,6.03362,6.03414,6.03259,6.03334,9000000.0
2005-08-10 18:51:00,6.03368,6.03407,6.0333,6.03333,17000000.0
2005-08-10 18:52:00,6.03418,6.03427,6.0332,6.03415,9000000.0
2005-08-10 18:53:00,6.03376,6.03431,6.03317,6.03371,14000000.0
2005-08-10 18:54:00,6.03329,6.03373,6.03273,6.03338,14000000.0
2005-08-10 18:55:00,6.03322,6.03401,6.03292,6.03362,10000000.0
2005-08-10 18:56:00,6.034,6.034,6.0329,6.03378,16000000.0
2005-08-10 18:57:00,6.03372,6.03385,6.03237,6.03261,17000000.0
2005-08-10 18:58:00,6.03329,6.03419,6.03269,6.03338,14000000.0
2005-08-10 18:59:00,6.03382,6.03382,6.03266,6.03334,14000000.0
2005-08-10 19:00:00,6.03388,6.03431,6.03265,6.03431,15000000.0
2005-08-10 19:01:00,6.0343,6.03433,6.03282,6.03325,15000000.0
2005-08-10 19:02:00,6.03321,6.03388,6.03259,6.03335,14000000.0
2005-08-10 19:03:00,6.03376,6.03377,6.03247,6.03278,14000000.0
2005-08-10 19:04:00,6.03233,6.03319,6.03176,6.03272,12000000.0
2005-08-10 19:05:00,6.03283,6.03476,6.03283,6.03403,15000000.0
2005-08-10 19:06:00,6.03452,6.03653,6.03452,6.03652,16000000.0
2005-08-10 19:07:00,6.03656,6.03681,6.03555,6.03606,20000000.0
2005-08-10 19:08:00,6.03725,6.03776,6.03605,6.03605,8000000.0
2005-08-10 19:09:00,6.03596,6.03786,6.03596,6.037,17000000.0
2005-08-10 19:10:00,6.03681,6.03707,6.03545,6.03635,9000000.0
2005-08-10 19:11:00,6.03638,6.03786,6.0361,6.03698,16000000.0
2005-08-10 19:12:00,6.03763,6.03793,6.0365,6.03765,13000000.0
2005-08-10 19:13:00,6.03744,6.03744,6.03585,6.03682,10000000.0
2005-08-10 19:14:00,6.03696,6.03696,6.03529,6.03604,20000000.0
2005-08-10 19:15:00,6.03564,6.03655,6.03482,6.03591,12000000.0
2005-08-10 19:16:00,6.03582,6.03656,6.03558,6.03639,8000000.0
2005-08-10 19:17:00,6.03606,6.0373,6.03584,6.03643,18000000.0
2005-08-10 19:18:00,6.03648,6.03707,6.03568,6.03568,11000000.0
2005-08-10 19:19:00,6.03587,6.037,6.03577,6.03649,12000000.0
2005-08-10 19:20:00,6.03617,6.03735,6.03607,6.03735,14000000.0
2005-08-10 19:21:00,6.03532,6.03688,6.03532,6.0356,13000000.0
2005-08-10 19:22:00,6.03714,6.03718,6.03588,6.03718,12000000.0
2005-08-10 19:23:00,6.03584,6.03702,6.03584,6.03626,14000000.0
2005-08-10 19:24:00,6.03654,6.03701,6.03526,6.03598,19000000.0
2005-08-10 19:25:00,6.03543,6.03658,6.03524,6.03586,8000000.0
2005-08-10 19:26:00,6.03581,6.03681,6.03581,6.03663,7000000.0
2005-08-10 19:27:00,6.03485,6.03657,6.03485,6.03625,20000000.0
2005-08-10 19:28:00,6.03634,6.03677,6.03486,6.03677,17000000.0
2005-08-10 19:29:00,6.03703,6.0372,6.03621,6.0372,10000000.0
2005-08-10 19:30:00,6.03616,6.03717,6.03594,6.03717,15000000.0
2005-08-10 19:31:00,6.03728,6.03758,6.03601,6.03601,11000000.0
2005-08-10 19:32:00,6.03588,6.03665,6.03557,6.03626,9000000.0
2005-08-10 19:33:00,6.03675,6.03761,6.03609,6.03726,14000000.0
2005-08-10 19:34:00,6.03685,6.03807,6.03651,6.03674,17000000.0
2005-08-10 19:35:00,6.03697,6.03732,6.03629,6.03687,8000000.0
2005-08-10 19:36:00,6.03676,6.03719,6.03545,6.03579,15000000.0
2005-08-10 19:37:00,6.03579,6.036,6.03449,6.03469,8000000.0
2005-08-10 19:38:00,6.03544,6.03728,6.03544,6.03557,15000000.0
2005-08-10 19:39:00,6.03506,6.03664,6.03505,6.03557,17000000.0
2005-08-10 19:40:00,6.03506,6.03542,6.03411,6.03497,16000000.0
2005-08-10 19:41:00,6.03407,6.03407,6.03266,6.03298,11000000.0
2005-08-10 19:42:00,6.03335,6.03335,6.03192,6.03287,15000000.0
2005-08-10 19:43:00,6.03332,6.03393,6.03194,6.03364,14000000.0
2005-08-10 19:44:00,6.03354,6.03478,6.03344,6.03423,14000000.0
2005-08-10 19:45:00,6.0336,6.03435,6.03304,6.0342,15000000.0
2005-08-10 19:46:00,6.03357,6.0342,6.03239,6.03329,15000000.0
2005-08-10 19:47:00,6.03313,6.03415,6.03289,6.03395,16000000.0
2005-08-10 19:48:00,6.03427,6.03452,6.03332,6.03369,16000000.0
2005-08-10 19:49:00,6.03403,6.03447,6.03319,6.03321,8000000.0
2005-08-10 19:50:00,6.03385,6.03395,6.03281,6.03328,9000000.0
2005-08-10 19:51:00,6.03175,6.03328,6.03157,6.03278,19000000.0
2005-08-10 19:52:00,6.03227,6.03358,6.03196,6.03222,11000000.0
2005-08-10 19:53:00,6.03204,6.03222,6.03081,6.03173,14000000.0
2005-08-10 19:54:00,6.03168,6.03265,6.03146,6.03238,18000000.0
2005-08-10 19:55:00,6.03144,6.03223,6.03116,6.03146,13000000.0
2005-08-10 19:56:00,6.03109,6.03307,6.03109,6.03304,10000000.0
2005-08-10 19:57:00,6.03201,6.03263,6.0312,6.03204,16000000.0
2005-08-10 19:58:00,6.0324,6.03315,6.03204,6.03286,15000000.0
2005-08-10 19:59:00,6.03135,6.03235,6.03135,6.03198,14000000.0
2005-08-10 20:00:00,6.03262,6.03285,6.03125,6.03184,11000000.0
2005-08-10 20:01:00,6.03119,6.03334,6.03119,6.03144,24000000.0
2005-08-10 20:02:00,6.03158,6.03329,6.03158,6.03262,11000000.0
2005-08-10 20:03:00,6.03162,6.03174,6.03054,6.03117,11000000.0
2005-08-10 20:04:00,6.02915,6.03102,6.02893,6.02993,10000000.0
2005-08-10 20:05:00,6.02987,6.02987,6.02789,6.02933,17000000.0
2005-08-10 20:06:00,6.02954,6.03023,6.0288,6.03023,10000000.0
2005-08-10 20:07:00,6.02986,6.02986,6.02839,6.02921,14000000.0
2005-08-10 20:08:00,6.02946,6.02984,6.02855,6.02903,13000000.0
2005-08-10 20:09:00,6.02952,6.02981,6.0288,6.02941,11000000.0
2005-08-10 20:10:00,6.0296,6.03053,6.02915,6.03034,11000000.0
2005-08-10 20:11:00,6.03045,6.03156,6.03039,6.03115,9000000.0
2005-08-10 20:12:00,6.03139,6.03257,6.03139,6.03197,16000000.0
2005-08-10 20:13:00,6.03177,6.03198,6.03157,6.03157,11000000.0
2005-08-10 20:14:00,6.0319,6.03232,6.03079,6.03079,19000000.0
2005-08-10 20:15:00,6.03096,6.03262,6.03086,6.03178,13000000.0
2005-08-10 20:16:00,6.03293,6.03293,6.03112,6.03112,15000000.0
2005-08-10 20:17:00,6.033,6.03336,6.03208,6.03299,8000000.0
2005-08-10 20:18:00,6.0332,6.0338,6.03086,6.0338,14000000.0
2005-08-10 20:19:00,6.03418,6.03518,6.03381,6.03503,14000000.0
2005-08-10 20:20:00,6.03484,6.03484,6.03283,6.03433,12000000.0
2005-08-10 20:21:00,6.03408,6.03445,6.03286,6.03336,9000000.0
2005-08-10 20:22:00,6.03317,6.03469,6.03317,6.03334,17000000.0
2005-08-10 20:23:00,6.03338,6.03405,6.03239,6.03239,11000000.0
2005-08-10 20:24:00,6.03227,6.03313,6.03151,6.03255,16000000.0
2005-08-10 20:25:00,6.03334,6.03352,6.03225,6.03259,11000000.0
2005-08-10 20:26:00,6.03062,6.03275,6.03032,6.03133,8000000.0
2005-08-10 20:27:00,6.03151,6.0326,6.03064,6.03223,13000000.0
2005-08-10 20:28:00,6.03269,6.03269,6.03029,6.03153,15000000.0
2005-08-10 20:29:00,6.02991,6.03084,6.02888,6.03084,16000000.0
2005-08-10 20:30:00,6.02983,6.03033,6.02859,6.03033,8000000.0
2005-08-10 20:31:00,6.0304,6.0304,6.02863,6.02898,18000000.0
2005-08-10 20:32:00,6.02936,6.03036,6.02871,6.03036,7000000.0
2005-08-10 20:33:00,6.03031,6.03031,6.02879,6.02941,13000000.0
2005-08-10 20:34:00,6.02875,6.0299,6.02868,6.02977,13000000.0
2005-08-10 20:35:00,6.02861,6.02987,6.02836,6.0288,9000000.0
2005-08-10 20:36:00,6.02833,6.02886,6.02798,6.02798,17000000.0
2005-08-10 20:37:00,6.02665,6.02774,6.02665,6.02683,14000000.0
2005-08-10 20:38:00,6.02777,6.02777,6.02561,6.02567,16000000.0
2005-08-10 20:39:00,6.02605,6.02812,6.02605,6.02702,14000000.0
2005-08-10 20:40:00,6.02764,6.02776,6.02658,6.02697,17000000.0
2005-08-10 20:41:00,6.02758,6.02795,6.02664,6.02731,16000000.0
2005-08-10 20:42:00,6.02796,6.02894,6.02638,6.02705,22000000.0
2005-08-10 20:43:00,6.02852,6.02903,6.02755,6.0287,18000000.0
2005-08-10 20:44:00,6.02874,6.02874,6.02765,6.0281,16000000.0
2005-08-10 20:45:00,6.02913,6.02922,6.02675,6.02675,8000000.0
2005-08-10 20:46:00,6.0269,6.0282,6.0269,6.0275,19000000.0
2005-08-10 20:47:00,6.02708,6.02781,6.02637,6.02704,12000000.0
2005-08-10 20:48:00,6.02797,6.0289,6.02748,6.0289,9000000.0
2005-08-10 20:49:00,6.02794,6.02896,6.02715,6.02816,19000000.0
2005-08-10 20:50:00,6.0279,6.02825,6.02704,6.02748,15000000.0
2005-08-10 20:51:00,6.02695,6.02828,6.02657,6.02828,9000000.0
2005-08-10 20:52:00,6.02737,6.02825,6.02661,6.02661,11000000.0
2005-08-10 20:53:00,6.02646,6.02768,6.02646,6.02657,15000000.0
2005-08-10 20:54:00,6.02596,6.02743,6.02591,6.02743,12000000.0
2005-08-10 20:55:00,6.02594,6.02751,6.02594,6.02681,18000000.0
2005-08-10 20:56:00,6.02631,6.02631,6.02425,6.02425,12000000.0
2005-08-10 20:57:00,6.02547,6.02579,6.02443,6.02507,13000000.0
2005-08-10 20:58:00,6.02498,6.02558,6.0236,6.0236,11000000.0
2005-08-10 20:59:00,6.02214,6.02251,6.02129,6.02248,11000000.0
2005-08-10 21:00:00,6.02254,6.02262,6.02094,6.02149,17000000.0
2005-08-10 21:01:00,6.02195,6.0222,6.02101,6.02189,10000000.0
2005-08-10 21:02:00,6.02147,6.02282,6.0212,6.02282,8000000.0
2005-08-10 21:03:00,6.02266,6.02266,6.02084,6.02248,19000000.0
2005-08-10 21:04:00,6.02276,6.02276,6.02076,6.02221,18000000.0
2005-08-10 21:05:00,6.02173,6.02245,6.02122,6.02204,14000000.0
2005-08-10 21:06:00,6.02206,6.02206,6.02074,6.02185,12000000.0
2005-08-10 21:07:00,6.02192,6.02251,6.02097,6.02251,10000000.0
2005-08-10 21:08:00,6.02279,6.02309,6.02191,6.02262,14000000.0
2005-08-10 21:09:00,6.02198,6.02351,6.02162,6.023,16000000.0
2005-08-10 21:10:00,6.02287,6.02313,6.02106,6.0221,15000000.0
2005-08-10 21:11:00,6.0227,6.02284,6.02161,6.02198,13000000.0
2005-08-10 21:12:00,6.02292,6.02292,6.02162,6.02227,10000000.0
2005-08-10 21:13:00,6.02252,6.0231,6.02239,6.02271,14000000.0
2005-08-10 21:14:00,6.02334,6.02334,6.02151,6.02154,10000000.0
2005-08-10 21:15:00,6.02127,6.02226,6.02082,6.02155,15000000.0
2005-08-10 21:16:00,6.02154,6.02246,6.02107,6.02235,11000000.0
2005-08-10 21:17:00,6.02218,6.02243,6.02118,6.02241,13000000.0
2005-08-10 21:18:00,6.02227,6.02277,6.0212,6.02277,17000000.0
2005-08-10 21:19:00,6.02175,6.02223,6.02032,6.02169,12000000.0
2005-08-10 21:20:00,6.02206,6.02275,6.02122,6.02122,14000000.0
2005-08-10 21:21:00,6.02045,6.02129,6.01987,6.02129,11000000.0
2005-08-10 21:22:00,6.02175,6.0222,6.02117,6.0222,9000000.0
2005-08-10 21:23:00,6.02074,6.02274,6.02074,6.02274,7000000.0
2005-08-10 21:24:00,6.02275,6.02291,6.02194,6.02194,11000000.0
2005-08-10 21:25:00,6.02189,6.02272,6.02147,6.02251,7000000.0
2005-08-10 21:26:00,6.02265,6.02317,6.02181,6.02205,13000000.0
2005-08-10 21:27:00,6.02167,6.02297,6.02153,6.02188,11000000.0
2005-08-10 21:28:00,6.02219,6.02347,6.02167,6.02231,15000000.0
2005-08-10 21:29:00,6.02218,6.02293,6.02176,6.02176,12000000.0
2005-08-10 21:30:00,6.02136,6.02372,6.02136,6.02299,10000000.0
2005-08-10 21:31:00,6.02204,6.02416,6.02204,6.02416,10000000.0
2005-08-10 21:32:00,6.02405,6.02478,6.02355,6.02355,12000000.0
2005-08-10 21:33:00,6.02317,6.02426,6.02317,6.02372,19000000.0
2005-08-10 21:34:00,6.0237,6.02427,6.02315,6.02357,8000000.0
2005-08-10 21:35:00,6.0235,6.02478,6.02346,6.02397,20000000.0
2005-08-10 21:36:00,6.0243,6.02495,6.02331,6.02427,19000000.0
2005-08-10 21:37:00,6.02353,6.02504,6.02343,6.02423,19000000.0
2005-08-10 21:38:00,6.02501,6.02504,6.02373,6.02373,13000000.0
2005-08-10 21:39:00,6.02482,6.02629,6.02384,6.02629,17000000.0
2005-08-10 21:40:00,6.02499,6.0253,6.02373,6.02381,7000000.0
2005-08-10 21:41:00,6.02446,6.02617,6.02446,6.02484,11000000.0
2005-08-10 21:42:00,6.02525,6.02554,6.02456,6.02541,18000000.0
2005-08-10 21:43:00,6.02551,6.0263,6.02485,6.02563,13000000.0
2005-08-10 21:44:00,6.02542,6.02542,6.02424,6.02498,16000000.0
2005-08-10 21:45:00,6.02434,6.0258,6.02413,6.0258,11000000.0
2005-08-10 21:46:00,6.02619,6.02619,6.02541,6.02541,13000000.0
2005-08-10 21:47:00,6.02501,6.02546,6.02345,6.02414,13000000.0
2005-08-10 21:48:00,6.02493,6.0259,6.0245,6.02499,17000000.0
2005-08-10 21:49:00,6.02463,6.02549,6.02444,6.02444,8000000.0
2005-08-10 21:50:00,6.02417,6.0256,6.02372,6.02372,11000000.0
2005-08-10 21:51:00,6.02402,6.02541,6.02402,6.02454,13000000.0
2005-08-10 21:52:00,6.02444,6.02618,6.02444,6.02514,13000000.0
2005-08-10 21:53:00,6.02483,6.02586,6.02415,6.02437,14000000.0
2005-08-10 21:54:00,6.02447,6.0262,6.02447,6.02581,11000000.0
2005-08-10 21:55:00,6.02517,6.026,6.0247,6.0247,17000000.0
2005-08-10 21:56:00,6.02481,6.02659,6.02281,6.02543,12000000.0
2005-08-10 21:57:00,6.02636,6.02645,6.02441,6.0261,16000000.0
2005-08-10 21:58:00,6.02636,6.02667,6.02559,6.02667,9000000.0
2005-08-10 21:59:00,6.02642,6.027,6.02552,6.02626,18000000.0
2005-08-10 22:00:00,6.0267,6.0269,6.02565,6.0269,13000000.0
2005-08-10 22:01:00,6.02615,6.02651,6.02485,6.02485,11000000.0
2005-08-10 22:02:00,6.02496,6.02682,6.02496,6.02543,17000000.0
2005-08-10 22:03:00,6.02559,6.02641,6.02537,6.02608,23000000.0
2005-08-10 22:04:00,6.02665,6.02703,6.02575,6.02636,15000000.0
2005-08-10 22:05:00,6.02498,6.02667,6.02498,6.02667,14000000.0
2005-08-10 22:06:00,6.02709,6.02709,6.02493,6.02541,15000000.0
2005-08-10 22:07:00,6.02479,6.02512,6.02437,6.02476,9000000.0
2005-08-10 22:08:00,6.02489,6.02534,6.0236,6.02534,18000000.0
2005-08-10 22:09:00,6.02534,6.02541,6.02425,6.02425,11000000.0
2005-08-10 22:10:00,6.02454,6.02502,6.02382,6.02421,7000000.0
2005-08-10 22:11:00,6.02418,6.02482,6.02418,6.02466,8000000.0
2005-08-10 22:12:00,6.02418,6.02418,6.02239,6.0236,16000000.0
2005-08-10 22:13:00,6.02365,6.02465,6.02277,6.02369,24000000.0
2005-08-10 22:14:00,6.02448,6.02455,6.02381,6.02381,9000000.0
2005-08-10 22:15:00,6.02352,6.0238,6.0227,6.02293,10000000.0
2005-08-10 22:16:00,6.02308,6.02457,6.02308,6.02409,13000000.0
2005-08-10 22:17:00,6.02392,6.02468,6.02291,6.02348,20000000.0
2005-08-10 22:18:00,6.02336,6.02454,6.02327,6.02369,11000000.0
2005-08-10 22:19:00,6.02376,6.02423,6.02257,6.02322,15000000.0
2005-08-10 22:20:00,6.02313,6.02414,6.02274,6.02291,16000000.0
2005-08-10 22:21:00,6.02328,6.02403,6.02294,6.02302,12000000.0
2005-08-10 22:22:00,6.02398,6.02398,6.02208,6.02342,14000000.0
2005-08-10 22:23:00,6.02292,6.02402,6.02292,6.02402,11000000.0
2005-08-10 22:24:00,6.02466,6.02466,6.02292,6.02412,16000000.0
2005-08-10 22:25:00,6.02403,6.02468,6.02324,6.02363,14000000.0
2005-08-10 22:26:00,6.02291,6.02429,6.02291,6.02426,10000000.0
2005-08-10 22:27:00,6.02418,6.02466,6.02314,6.02433,14000000.0
2005-08-10 22:28:00,6.02328,6.02342,6.0221,6.02256,12000000.0
2005-08-10 22:29:00,6.02317,6.02456,6.02317,6.02456,13000000.0
2005-08-10 22:30:00,6.02378,6.02476,6.02355,6.02476,8000000.0
2005-08-10 22:31:00,6.02503,6.02515,6.02382,6.02479,11000000.0
2005-08-10 22:32:00,6.02476,6.02514,6.02406,6.02473,20000000.0
2005-08-10 22:33:00,6.0245,6.0245,6.02376,6.02376,11000000.0
2005-08-10 22:34:00,6.02286,6.02376,6.02252,6.02348,10000000.0
2005-08-10 22:35:00,6.02364,6.02456,6.02343,6.02372,13000000.0
2005-08-10 22:36:00,6.02406,6.0249,6.02385,6.02476,9000000.0
2005-08-10 22:37:00,6.02374,6.02411,6.0231,6.02342,13000000.0
2005-08-10 22:38:00,6.02375,6.02412,6.02257,6.02288,9000000.0
2005-08-10 22:39:00,6.02275,6.02381,6.0225,6.02352,12000000.0
2005-08-10 22:40:00,6.02356,6.02397,6.02276,6.02319,9000000.0
2005-08-10 22:41:00,6.02292,6.02409,6.02241,6.02409,14000000.0
2005-08-10 22:42:00,6.02381,6.02422,6.02263,6.02285,13000000.0
2005-08-10 22:43:00,6.02333,6.02397,6.02183,6.02224,12000000.0
2005-08-10 22:44:00,6.02263,6.02382,6.02251,6.02251,15000000.0
2005-08-10 22:45:00,6.02241,6.02351,6.02236,6.02308,13000000.0
2005-08-10 22:46:00,6.02282,6.02323,6.02216,6.02323,14000000.0
2005-08-10 22:47:00,6.02304,6.02304,6.02176,6.02176,15000000.0
2005-08-10 22:48:00,6.02177,6.02266,6.02177,6.02212,13000000.0
2005-08-10 22:49:00,6.02203,6.02285,6.02149,6.02149,13000000.0
2005-08-10 22:50:00,6.02184,6.0232,6.02165,6.02165,15000000.0
2005-08-10 22:51:00,6.02183,6.02284,6.02183,6.02284,14000000.0
2005-08-10 22:52:00,6.02241,6.02267,6.02133,6.02134,9000000.0
2005-08-10 22:53:00,6.02143,6.02263,6.02143,6.02263,15000000.0
2005-08-10 22:54:00,6.02107,6.02265,6.02106,6.02208,17000000.0
2005-08-10 22:55:00,6.02203,6.02263,6.02102,6.02209,16000000.0
2005-08-10 22:56:00,6.02307,6.02333,6.02267,6.02272,13000000.0
2005-08-10 22:57:00,6.02234,6.02303,6.02206,6.02242,8000000.0
2005-08-10 22:58:00,6.02265,6.02302,6.02181,6.02302,8000000.0
2005-08-10 22:59:00,6.02233,6.0228,6.02054,6.02062,19000000.0
2005-08-10 23:00:00,6.02025,6.021,6.01959,6.01973,10000000.0
2005-08-10 23:01:00,6.02035,6.02153,6.02011,6.02011,7000000.0
2005-08-10 23:02:00,6.0211,6.02139,6.02058,6.02079,15000000.0
2005-08-10 23:03:00,6.02111,6.02196,6.02035,6.02196,17000000.0
2005-08-10 23:04:00,6.02153,6.02153,6.01998,6.02046,19000000.0
2005-08-10 23:05:00,6.02104,6.02104,6.01959,6.01959,9000000.0
2005-08-10 23:06:00,6.01993,6.02086,6.01956,6.02011,12000000.0
2005-08-10 23:07:00,6.02027,6.02027,6.01898,6.01959,14000000.0
2005-08-10 23:08:00,6.02011,6.02028,6.01916,6.01916,16000000.0
2005-08-10 23:09:00,6.01921,6.01981,6.01892,6.0196,9000000.0
2005-08-10 23:10:00,6.01881,6.01902,6.01733,6.01877,12000000.0
2005-08-10 23:11:00,6.01818,6.01876,6.01727,6.01727,14000000.0
2005-08-10 23:12:00,6.01726,6.01791,6.01712,6.01789,7000000.0
2005-08-10 23:13:00,6.0186,6.0186,6.01737,6.01817,14000000.0
2005-08-10 23:14:00,6.01832,6.01944,6.01781,6.01869,19000000.0
2005-08-10 23:15:00,6.01889,6.01936,6.01745,6.01775,13000000.0
2005-08-10 23:16:00,6.01848,6.01975,6.0184,6.01857,15000000.0
2005-08-10 23:17:00,6.01801,6.01897,6.01769,6.01775,11000000.0
2005-08-10 23:18:00,6.01736,6.01885,6.01736,6.01885,12000000.0
2005-08-10 23:19:00,6.01893,6.01928,6.01742,6.01783,14000000.0
2005-08-10 23:20:00,6.01758,6.01905,6.01758,6.01871,19000000.0
2005-08-10 23:21:00,6.01872,6.01905,6.01778,6.01797,7000000.0
2005-08-10 23:22:00,6.01841,6.01934,6.01808,6.01828,15000000.0
2005-08-10 23:23:00,6.01803,6.01895,6.01803,6.01891,11000000.0
2005-08-10 23:24:00,6.01901,6.01901,6.01813,6.01837,14000000.0
2005-08-10 23:25:00,6.01792,6.01816,6.01658,6.01658,11000000.0
2005-08-10 23:26:00,6.01692,6.01816,6.01682,6.01811,14000000.0
2005-08-10 23:27:00,6.01782,6.01863,6.01756,6.01863,11000000.0
2005-08-10 23:28:00,6.01853,6.01853,6.01672,6.0175,12000000.0
2005-08-10 23:29:00,6.0179,6.01826,6.01734,6.01765,16000000.0
2005-08-10 23:30:00,6.01791,6.01831,6.0163,6.01794,20000000.0
2005-08-10 23:31:00,6.01743,6.01764,6.01692,6.01702,11000000.0
2005-08-10 23:32:00,6.01802,6.01886,6.01666,6.01812,16000000.0
2005-08-10 23:33:00,6.01775,6.01869,6.01711,6.01757,12000000.0
2005-08-10 23:34:00,6.01733,6.01847,6.01701,6.01847,13000000.0
2005-08-10 23:35:00,6.0188,6.01894,6.01816,6.01894,9000000.0
2005-08-10 23:36:00,6.019,6.019,6.01705,6.01758,9000000.0
2005-08-10 23:37:00,6.01794,6.01866,6.01733,6.01861,14000000.0
2005-08-10 23:38:00,6.0186,6.0191,6.01777,6.01813,13000000.0
2005-08-10 23:39:00,6.01742,6.0182,6.01742,6.0182,17000000.0
2005-08-10 23:40:00,6.01833,6.0188,6.01763,6.01763,12000000.0
2005-08-10 23:41:00,6.01797,6.01866,6.01727,6.01821,17000000.0
2005-08-10 23:42:00,6.01869,6.01869,6.01709,6.01743,22000000.0
2005-08-10 23:43:00,6.01729,6.01877,6.01729,6.01824,15000000.0
2005-08-10 23:44:00,6.01823,6.01902,6.0177,6.01902,14000000.0
2005-08-10 23:45:00,6.01798,6.01906,6.0177,6.01805,20000000.0
2005-08-10 23:46:00,6.01848,6.01848,6.01666,6.01666,14000000.0
2005-08-10 23:47:00,6.01671,6.01779,6.01671,6.0176,10000000.0
2005-08-10 23:48:00,6.01752,6.01798,6.01691,6.0179,18000000.0
2005-08-10 23:49:00,6.01774,6.01856,6.01657,6.01748,14000000.0
2005-08-10 23:50:00,6.01722,6.01858,6.01722,6.01743,13000000.0
2005-08-10 23:51:00,6.01732,6.0189,6.01732,6.01783,8000000.0
2005-08-10 23:52:00,6.0176,6.01898,6.0176,6.01767,16000000.0
2005-08-10 23:53:00,6.01768,6.01815,6.01699,6.01751,18000000.0
2005-08-10 23:54:00,6.0174,6.01827,6.01634,6.01634,12000000.0
2005-08-10 23:55:00,6.01639,6.01766,6.01639,6.01655,19000000.0
2005-08-10 23:56:00,6.01632,6.0172,6.0162,6.01688,14000000.0
2005-08-10 23:57:00,6.01718,6.01786,6.01592,6.01786,16000000.0
2005-08-10 23:58:00,6.01655,6.01797,6.01655,6.01794,13000000.0
2005-08-10 23:59:00,6.01746,6.01752,6.01618,6.01618,14000000.0
2005-08-11 00:00:00,6.01672,6.01757,6.01614,6.01614,17000000.0
2005-08-11 00:01:00,6.01647,6.01672,6.01537,6.0161,12000000.0
2005-08-11 00:02:00,6.0164,6.01764,6.01604,6.01764,15000000.0
2005-08-11 00:03:00,6.0175,6.0175,6.0162,6.01726,14000000.0
2005-08-11 00:04:00,6.01729,6.01732,6.01578,6.01685,12000000.0
2005-08-11 00:05:00,6.01687,6.01785,6.01623,6.01772,12000000.0
2005-08-11 00:06:00,6.01798,6.01907,6.01789,6.01907,12000000.0
2005-08-11 00:07:00,6.01868,6.01868,6.01677,6.01711,11000000.0
2005-08-11 00:08:00,6.01711,6.01894,6.01711,6.01806,15000000.0
2005-08-11 00:09:00,6.01825,6.01872,6.01699,6.018,12000000.0
2005-08-11 00:10:00,6.0173,6.0189,6.01712,6.018,19000000.0
2005-08-11 00:11:00,6.01822,6.01865,6.01756,6.01756,8000000.0
2005-08-11 00:12:00,6.01785,6.01908,6.01785,6.01891,9000000.0
2005-08-11 00:13:00,6.01894,6.01932,6.01894,6.01912,13000000.0
2005-08-11 00:14:00,6.01883,6.01883,6.01677,6.01702,14000000.0
2005-08-11 00:15:00,6.01717,6.01821,6.01668,6.01767,12000000.0
2005-08-11 00:16:00,6.01803,6.01839,6.01673,6.01685,12000000.0
2005-08-11 00:17:00,6.01684,6.01818,6.01684,6.01804,10000000.0
2005-08-11 00:18:00,6.01845,6.01871,6.01843,6.01845,19000000.0
2005-08-11 00:19:00,6.01844,6.01856,6.01725,6.01774,12000000.0
2005-08-11 00:20:00,6.01798,6.01877,6.01798,6.01861,11000000.0
2005-08-11 00:21:00,6.01862,6.0188,6.01763,6.01843,14000000.0
2005-08-11 00:22:00,6.01835,6.01876,6.01779,6.01876,13000000.0
2005-08-11 00:23:00,6.01876,6.01999,6.01868,6.01948,13000000.0
2005-08-11 00:24:00,6.01873,6.01953,6.01804,6.01879,9000000.0
2005-08-11 00:25:00,6.01911,6.01959,6.0183,6.01909,13000000.0
2005-08-11 00:26:00,6.01958,6.02014,6.01874,6.01963,14000000.0
2005-08-11 00:27:00,6.01992,6.01992,6.01834,6.01845,15000000.0
2005-08-11 00:28:00,6.01904,6.0203,6.01904,6.01991,7000000.0
2005-08-11 00:29:00,6.02031,6.02031,6.01887,6.01908,17000000.0
2005-08-11 00:30:00,6.01893,6.02006,6.01842,6.01925,9000000.0
2005-08-11 00:31:00,6.01882,6.02013,6.01817,6.01817,13000000.0
2005-08-11 00:32:00,6.01853,6.01967,6.01853,6.01951,8000000.0
2005-08-11 00:33:00,6.01961,6.0208,6.01945,6.02072,19000000.0
2005-08-11 00:34:00,6.02036,6.02053,6.01906,6.02049,15000000.0
2005-08-11 00:35:00,6.02039,6.02098,6.01984,6.02098,12000000.0
2005-08-11 00:36:00,6.021,6.02126,6.02086,6.02108,15000000.0
2005-08-11 00:37:00,6.02051,6.02081,6.01957,6.01971,15000000.0
2005-08-11 00:38:00,6.01947,6.02012,6.01896,6.02007,18000000.0
2005-08-11 00:39:00,6.01975,6.02089,6.01949,6.02089,20000000.0
2005-08-11 00:40:00,6.02079,6.02079,6.01975,6.01975,10000000.0
2005-08-11 00:41:00,6.01941,6.02039,6.01941,6.01953,9000000.0
2005-08-11 00:42:00,6.01975,6.02074,6.01975,6.02055,16000000.0
2005-08-11 00:43:00,6.02007,6.02011,6.01867,6.01867,16000000.0
2005-08-11 00:44:00,6.01995,6.02027,6.01951,6.02027,10000000.0
2005-08-11 00:45:00,6.02072,6.02101,6.02057,6.02085,16000000.0
2005-08-11 00:46:00,6.02033,6.02037,6.01887,6.01921,12000000.0
2005-08-11 00:47:00,6.01906,6.01967,6.0185,6.01868,8000000.0
2005-08-11 00:48:00,6.01852,6.0196,6.01786,6.01852,16000000.0
2005-08-11 00:49:00,6.01827,6.01962,6.01809,6.01962,11000000.0
2005-08-11 00:50:00,6.01937,6.01954,6.01827,6.01954,9000000.0
2005-08-11 00:51:00,6.0197,6.0197,6.01854,6.01854,9000000.0
2005-08-11 00:52:00,6.01853,6.01965,6.01853,6.01917,18000000.0
2005-08-11 00:53:00,6.01904,6.01967,6.01837,6.01867,12000000.0
2005-08-11 00:54:00,6.01968,6.01968,6.01795,6.01888,12000000.0
2005-08-11 00:55:00,6.0196,6.01995,6.01878,6.01981,11000000.0
2005-08-11 00:56:00,6.01861,6.01923,6.01838,6.01923,14000000.0
2005-08-11 00:57:00,6.0191,6.02021,6.01848,6.01848,15000000.0
2005-08-11 00:58:00,6.01849,6.02001,6.01849,6.01893,9000000.0
2005-08-11 00:59:00,6.0189,6.02051,6.01889,6.01941,17000000.0
2005-08-11 01:00:00,6.01928,6.01947,6.0183,6.01919,12000000.0
2005-08-11 01:01:00,6.01933,6.01999,6.01844,6.01844,15000000.0
2005-08-11 01:02:00,6.018,6.01976,6.01766,6.01976,10000000.0
2005-08-11 01:03:00,6.0199,6.0199,6.01721,6.01765,13000000.0
2005-08-11 01:04:00,6.0182,6.01898,6.01768,6.01858,13000000.0
2005-08-11 01:05:00,6.01946,6.01946,6.01914,6.01935,13000000.0
2005-08-11 01:06:00,6.01917,6.0195,6.01769,6.01769,12000000.0
2005-08-11 01:07:00,6.01744,6.01947,6.01744,6.01947,13000000.0
2005-08-11 01:08:00,6.01967,6.01969,6.01798,6.0187,15000000.0
2005-08-11 01:09:00,6.01896,6.01967,6.01848,6.01967,17000000.0
2005-08-11 01:10:00,6.02017,6.02033,6.02001,6.02015,10000000.0
2005-08-11 01:11:00,6.02026,6.02032,6.01997,6.02003,11000000.0
2005-08-11 01:12:00,6.02002,6.02002,6.01781,6.01781,10000000.0
2005-08-11 01:13:00,6.01763,6.01913,6.01763,6.01909,11000000.0
2005-08-11 01:14:00,6.01956,6.01986,6.01954,6.01975,13000000.0
2005-08-11 01:15:00,6.01918,6.02002,6.01835,6.02002,9000000.0
2005-08-11 01:16:00,6.02013,6.0205,6.01906,6.01946,12000000.0
2005-08-11 01:17:00,6.01951,6.01964,6.0188,6.01923,11000000.0
2005-08-11 01:18:00,6.0192,6.01999,6.01822,6.01878,12000000.0
2005-08-11 01:19:00,6.01913,6.0196,6.01798,6.01861,19000000.0
2005-08-11 01:20:00,6.02043,6.02057,6.01939,6.01946,11000000.0
2005-08-11 01:21:00,6.01886,6.01944,6.01809,6.01903,12000000.0
2005-08-11 01:22:00,6.01921,6.02006,6.01836,6.02006,9000000.0
2005-08-11 01:23:00,6.01956,6.01956,6.01772,6.01862,13000000.0
2005-08-11 01:24:00,6.0183,6.01897,6.01786,6.01829,14000000.0
2005-08-11 01:25:00,6.01843,6.01885,6.01827,6.0185,11000000.0
2005-08-11 01:26:00,6.01872,6.01922,6.01822,6.01916,10000000.0
2005-08-11 01:27:00,6.01854,6.01916,6.01749,6.01814,17000000.0
2005-08-11 01:28:00,6.01804,6.01897,6.01727,6.0185,13000000.0
2005-08-11 01:29:00,6.0176,6.01783,6.01631,6.01686,19000000.0
2005-08-11 01:30:00,6.01735,6.01889,6.01694,6.01711,15000000.0
2005-08-11 01:31:00,6.01636,6.01777,6.01636,6.01739,15000000.0
2005-08-11 01:32:00,6.0172,6.01778,6.01675,6.01737,12000000.0
2005-08-11 01:33:00,6.01737,6.01822,6.01677,6.0174,8000000.0
2005-08-11 01:34:00,6.01821,6.01912,6.01741,6.01824,18000000.0
2005-08-11 01:35:00,6.01672,6.0182,6.01663,6.01714,12000000.0
2005-08-11 01:36:00,6.01782,6.01797,6.01629,6.01763,16000000.0
2005-08-11 01:37:00,6.01779,6.01809,6.01647,6.01765,15000000.0
2005-08-11 01:38:00,6.01817,6.01841,6.01725,6.01806,18000000.0
2005-08-11 01:39:00,6.01688,6.01874,6.01688,6.01874,10000000.0
2005-08-11 01:40:00,6.01859,6.01907,6.01751,6.01751,11000000.0
2005-08-11 01:41:00,6.01727,6.01825,6.01727,6.01791,16000000.0
2005-08-11 01:42:00,6.01757,6.01878,6.0171,6.01878,14000000.0
2005-08-11 01:43:00,6.01869,6.01869,6.01738,6.01819,16000000.0
2005-08-11 01:44:00,6.01807,6.01833,6.01714,6.01767,15000000.0
2005-08-11 01:45:00,6.01816,6.01913,6.01751,6.01902,16000000.0
2005-08-11 01:46:00,6.01917,6.01937,6.01907,6.01907,9000000.0
2005-08-11 01:47:00,6.01915,6.01916,6.01765,6.01916,17000000.0
2005-08-11 01:48:00,6.0195,6.01985,6.01894,6.01961,16000000.0
2005-08-11 01:49:00,6.01942,6.01942,6.01781,6.0182,10000000.0
2005-08-11 01:50:00,6.01807,6.01841,6.01733,6.0178,11000000.0
2005-08-11 01:51:00,6.01832,6.01946,6.01832,6.0185,12000000.0
2005-08-11 01:52:00,6.01882,6.01987,6.01871,6.01903,12000000.0
2005-08-11 01:53:00,6.01935,6.01974,6.01887,6.01947,18000000.0
2005-08-11 01:54:00,6.01953,6.02058,6.01898,6.0204,14000000.0
2005-08-11 01:55:00,6.02032,6.02132,6.02032,6.02132,18000000.0
2005-08-11 01:56:00,6.02115,6.02115,6.01917,6.02026,8000000.0
2005-08-11 01:57:00,6.02006,6.0202,6.0185,6.01858,13000000.0
2005-08-11 01:58:00,6.01896,6.02,6.01802,6.0181,11000000.0
2005-08-11 01:59:00,6.01871,6.01993,6.01871,6.01981,11000000.0
2005-08-11 02:00:00,6.02047,6.02056,6.01953,6.01988,16000000.0
2005-08-11 02:01:00,6.02006,6.02071,6.01892,6.01991,21000000.0
2005-08-11 02:02:00,6.01917,6.01961,6.01797,6.01797,10000000.0
2005-08-11 02:03:00,6.01808,6.01921,6.01808,6.01921,8000000.0
2005-08-11 02:04:00,6.01949,6.01996,6.01883,6.01923,14000000.0
2005-08-11 02:05:00,6.01773,6.01983,6.01773,6.01983,14000000.0
2005-08-11 02:06:00,6.02039,6.02059,6.0192,6.02005,15000000.0
2005-08-11 02:07:00,6.01997,6.02071,6.01958,6.01958,10000000.0
2005-08-11 02:08:00,6.01979,6.02142,6.0196,6.01975,16000000.0
2005-08-11 02:09:00,6.02093,6.02181,6.0209,6.02181,18000000.0
2005-08-11 02:10:00,6.02186,6.02206,6.02051,6.02056,16000000.0
2005-08-11 02:11:00,6.02076,6.02223,6.02051,6.02104,14000000.0
2005-08-11 02:12:00,6.02132,6.02165,6.02044,6.02048,10000000.0
2005-08-11 02:13:00,6.02191,6.0225,6.0206,6.02189,15000000.0
2005-08-11 02:14:00,6.02179,6.02211,6.02096,6.02159,19000000.0
2005-08-11 02:15:00,6.02197,6.0225,6.02064,6.0222,12000000.0
2005-08-11 02:16:00,6.02081,6.02207,6.01965,6.02071,18000000.0
2005-08-11 02:17:00,6.01999,6.02126,6.01923,6.02116,14000000.0
2005-08-11 02:18:00,6.02,6.02,6.01879,6.01921,12000000.0
2005-08-11 02:19:00,6.01899,6.01963,6.01848,6.01874,14000000.0
2005-08-11 02:20:00,6.01824,6.01977,6.01815,6.01977,13000000.0
2005-08-11 02:21:00,6.01897,6.02037,6.01851,6.01995,15000000.0
2005-08-11 02:22:00,6.02,6.02042,6.01915,6.01981,13000000.0
2005-08-11 02:23:00,6.01924,6.02031,6.01924,6.01951,16000000.0
2005-08-11 02:24:00,6.01871,6.01903,6.0172,6.01874,17000000.0
2005-08-11 02:25:00,6.01765,6.01879,6.01704,6.01879,10000000.0
2005-08-11 02:26:00,6.01861,6.01892,6.01775,6.01869,13000000.0
2005-08-11 02:27:00,6.01861,6.01861,6.01729,6.01732,7000000.0
2005-08-11 02:28:00,6.01911,6.01921,6.01837,6.01891,9000000.0
2005-08-11 02:29:00,6.01872,6.01914,6.01712,6.01815,20000000.0
2005-08-11 02:30:00,6.01766,6.01821,6.01709,6.01821,11000000.0
2005-08-11 02:31:00,6.01779,6.01795,6.01688,6.01791,9000000.0
2005-08-11 02:32:00,6.01725,6.01822,6.01683,6.01774,13000000.0
2005-08-11 02:33:00,6.01686,6.01882,6.01686,6.01797,14000000.0
2005-08-11 02:34:00,6.01679,6.01843,6.01679,6.01702,17000000.0
2005-08-11 02:35:00,6.01678,6.0186,6.01678,6.0186,15000000.0
2005-08-11 02:36:00,6.01847,6.0195,6.0174,6.0195,14000000.0
2005-08-11 02:37:00,6.01831,6.01895,6.01728,6.01807,13000000.0
2005-08-11 02:38:00,6.01824,6.01835,6.01587,6.01587,14000000.0
2005-08-11 02:39:00,6.01569,6.01649,6.01506,6.01563,15000000.0
2005-08-11 02:40:00,6.01643,6.01727,6.01537,6.01687,12000000.0
2005-08-11 02:41:00,6.01683,6.01717,6.01557,6.01661,13000000.0
2005-08-11 02:42:00,6.01727,6.01814,6.01669,6.01811,16000000.0
2005-08-11 02:43:00,6.01771,6.01771,6.01625,6.01735,18000000.0
2005-08-11 02:44:00,6.01748,6.01775,6.017,6.01715,10000000.0
2005-08-11 02:45:00,6.0172,6.0179,6.01699,6.0179,14000000.0
2005-08-11 02:46:00,6.01746,6.01746,6.01566,6.01653,18000000.0
2005-08-11 02:47:00,6.01637,6.01637,6.01529,6.01614,17000000.0
2005-08-11 02:48:00,6.01501,6.01501,6.01356,6.01356,7000000.0
2005-08-11 02:49:00,6.01332,6.01438,6.01248,6.0137,13000000.0
2005-08-11 02:50:00,6.01386,6.01398,6.01182,6.01191,14000000.0
2005-08-11 02:51:00,6.01198,6.01362,6.01198,6.01252,15000000.0
2005-08-11 02:52:00,6.01461,6.01532,6.01343,6.01472,15000000.0
2005-08-11 02:53:00,6.01459,6.0148,6.01337,6.01414,9000000.0
2005-08-11 02:54:00,6.01521,6.01662,6.01355,6.01662,13000000.0
2005-08-11 02:55:00,6.016,6.016,6.01405,6.01544,11000000.0
2005-08-11 02:56:00,6.0152,6.01643,6.01452,6.01579,18000000.0
2005-08-11 02:57:00,6.01713,6.01713,6.01557,6.01591,13000000.0
2005-08-11 02:58:00,6.01609,6.01641,6.01564,6.01641,9000000.0
2005-08-11 02:59:00,6.01623,6.01639,6.01438,6.01452,14000000.0
2005-08-11 03:00:00,6.01491,6.01558,6.01411,6.01412,11000000.0
2005-08-11 03:01:00,6.01398,6.01456,6.01349,6.01423,11000000.0
2005-08-11 03:02:00,6.01432,6.01451,6.01416,6.01445,11000000.0
2005-08-11 03:03:00,6.01456,6.01462,6.01243,6.01393,23000000.0
2005-08-11 03:04:00,6.01349,6.01417,6.0133,6.01401,11000000.0
2005-08-11 03:05:00,6.01433,6.01602,6.01433,6.01582,17000000.0
2005-08-11 03:06:00,6.01527,6.01532,6.01351,6.01449,9000000.0
2005-08-11 03:07:00,6.01262,6.01422,6.01212,6.01277,15000000.0
2005-08-11 03:08:00,6.0125,6.01311,6.01151,6.01283,12000000.0
2005-08-11 03:09:00,6.01223,6.01344,6.01131,6.01131,15000000.0
2005-08-11 03:10:00,6.01135,6.01301,6.01135,6.01251,19000000.0
2005-08-11 03:11:00,6.01266,6.01275,6.01158,6.01248,15000000.0
2005-08-11 03:12:00,6.01213,6.01213,6.01041,6.01124,18000000.0
2005-08-11 03:13:00,6.01174,6.01298,6.01129,6.01141,18000000.0
2005-08-11 03:14:00,6.01138,6.01229,6.01086,6.01086,10000000.0
2005-08-11 03:15:00,6.01109,6.0122,6.01101,6.01186,7000000.0
2005-08-11 03:16:00,6.01141,6.01308,6.01141,6.0122,8000000.0
2005-08-11 03:17:00,6.01191,6.0121,6.01156,6.01201,10000000.0
2005-08-11 03:18:00,6.01242,6.01349,6.01212,6.01212,15000000.0
2005-08-11 03:19:00,6.01148,6.01199,6.01094,6.01184,10000000.0
2005-08-11 03:20:00,6.0114,6.0114,6.00873,6.00897,16000000.0
2005-08-11 03:21:00,6.00847,6.00886,6.00745,6.0081,11000000.0
2005-08-11 03:22:00,6.00626,6.0088,6.00626,6.0088,10000000.0
2005-08-11 03:23:00,6.0084,6.00875,6.00756,6.00856,12000000.0
2005-08-11 03:24:00,6.00772,6.00872,6.00696,6.0082,13000000.0
2005-08-11 03:25:00,6.00871,6.00887,6.00692,6.00742,11000000.0
2005-08-11 03:26:00,6.00695,6.00783,6.00545,6.00778,13000000.0
2005-08-11 03:27:00,6.00842,6.00883,6.00706,6.00804,14000000.0
2005-08-11 03:28:00,6.0091,6.01005,6.00836,6.00933,18000000.0
2005-08-11 03:29:00,6.00865,6.0091,6.00721,6.00721,15000000.0
2005-08-11 03:30:00,6.00692,6.00764,6.00646,6.00646,10000000.0
2005-08-11 03:31:00,6.00611,6.00783,6.00611,6.00725,13000000.0
2005-08-11 03:32:00,6.00751,6.00939,6.00749,6.00906,16000000.0
2005-08-11 03:33:00,6.0094,6.00995,6.00865,6.00865,13000000.0
2005-08-11 03:34:00,6.00914,6.01055,6.00914,6.00989,16000000.0
2005-08-11 03:35:00,6.00898,6.00954,6.00798,6.00798,10000000.0
2005-08-11 03:36:00,6.00788,6.00889,6.00741,6.00808,11000000.0
2005-08-11 03:37:00,6.00849,6.00977,6.00769,6.00917,13000000.0
2005-08-11 03:38:00,6.00951,6.00957,6.00779,6.00789,13000000.0
2005-08-11 03:39:00,6.00784,6.00866,6.00764,6.00807,13000000.0
2005-08-11 03:40:00,6.0079,6.00889,6.00774,6.0082,12000000.0
2005-08-11 03:41:00,6.00841,6.00878,6.0078,6.00837,16000000.0
2005-08-11 03:42:00,6.01,6.01,6.00784,6.00877,21000000.0
2005-08-11 03:43:00,6.00805,6.00829,6.00717,6.00829,18000000.0
2005-08-11 03:44:00,6.0079,6.00852,6.00752,6.00816,15000000.0
2005-08-11 03:45:00,6.00781,6.0095,6.00781,6.0095,9000000.0
2005-08-11 03:46:00,6.00889,6.00889,6.0064,6.0064,8000000.0
2005-08-11 03:47:00,6.00753,6.00842,6.0072,6.00811,11000000.0
2005-08-11 03:48:00,6.00825,6.00859,6.0071,6.00808,9000000.0
2005-08-11 03:49:00,6.00858,6.00957,6.00836,6.00866,16000000.0
2005-08-11 03:50:00,6.00857,6.01117,6.00857,6.01085,19000000.0
2005-08-11 03:51:00,6.01004,6.01004,6.00896,6.0092,9000000.0
2005-08-11 03:52:00,6.0082,6.00906,6.00723,6.00893,19000000.0
2005-08-11 03:53:00,6.00899,6.00924,6.0075,6.00829,10000000.0
2005-08-11 03:54:00,6.00877,6.00877,6.00728,6.00811,17000000.0
2005-08-11 03:55:00,6.00842,6.00861,6.00716,6.0073,16000000.0
2005-08-11 03:56:00,6.00928,6.00979,6.00865,6.00936,7000000.0
2005-08-11 03:57:00,6.00973,6.00973,6.00824,6.00845,11000000.0
2005-08-11 03:58:00,6.00856,6.00967,6.00778,6.00841,12000000.0
2005-08-11 03:59:00,6.00745,6.00974,6.00745,6.00974,17000000.0
2005-08-11 04:00:00,6.0094,6.01043,6.00929,6.00931,12000000.0
2005-08-11 04:01:00,6.00885,6.00994,6.00809,6.00844,16000000.0
2005-08-11 04:02:00,6.00892,6.00972,6.00784,6.00813,14000000.0
2005-08-11 04:03:00,6.00793,6.009,6.00778,6.00852,12000000.0
2005-08-11 04:04:00,6.00977,6.00977,6.0074,6.00858,16000000.0
2005-08-11 04:05:00,6.00829,6.00883,6.00754,6.00882,13000000.0
2005-08-11 04:06:00,6.00848,6.00954,6.00753,6.00833,16000000.0
2005-08-11 04:07:00,6.00914,6.01014,6.00909,6.00977,13000000.0
2005-08-11 04:08:00,6.01014,6.01014,6.00801,6.00801,14000000.0
2005-08-11 04:09:00,6.00795,6.00936,6.00795,6.00868,10000000.0
2005-08-11 04:10:00,6.00894,6.00999,6.00767,6.00767,12000000.0
2005-08-11 04:11:00,6.00796,6.00948,6.00795,6.00894,14000000.0
2005-08-11 04:12:00,6.00906,6.01066,6.00874,6.00896,19000000.0
2005-08-11 04:13:00,6.00892,6.01027,6.00863,6.00863,20000000.0
2005-08-11 04:14:00,6.00882,6.0104,6.00882,6.00923,12000000.0
2005-08-11 04:15:00,6.00969,6.01116,6.00969,6.01037,8000000.0
2005-08-11 04:16:00,6.0111,6.01202,6.01048,6.01078,13000000.0
2005-08-11 04:17:00,6.01077,6.01163,6.0101,6.01146,15000000.0
2005-08-11 04:18:00,6.01204,6.01315,6.01188,6.0121,9000000.0
2005-08-11 04:19:00,6.01124,6.01124,6.00974,6.01057,12000000.0
2005-08-11 04:20:00,6.01104,6.01151,6.01039,6.01078,9000000.0
2005-08-11 04:21:00,6.01112,6.01295,6.01092,6.01287,17000000.0
2005-08-11 04:22:00,6.01305,6.01352,6.01169,6.01198,14000000.0
2005-08-11 04:23:00,6.01155,6.01266,6.01132,6.01201,10000000.0
2005-08-11 04:24:00,6.01206,6.01339,6.01168,6.01275,12000000.0
2005-08-11 04:25:00,6.01321,6.01321,6.01182,6.01254,10000000.0
2005-08-11 04:26:00,6.01244,6.01244,6.0102,6.01032,7000000.0
2005-08-11 04:27:00,6.01128,6.01128,6.00981,6.01075,15000000.0
2005-08-11 04:28:00,6.01102,6.01164,6.01076,6.01156,7000000.0
2005-08-11 04:29:00,6.01196,6.01274,6.01073,6.01274,14000000.0
2005-08-11 04:30:00,6.01143,6.01265,6.01113,6.0117,11000000.0
2005-08-11 04:31:00,6.01176,6.01226,6.0107,6.01099,15000000.0
2005-08-11 04:32:00,6.01089,6.01243,6.01047,6.01135,17000000.0
2005-08-11 04:33:00,6.01126,6.01219,6.01098,6.01137,14000000.0
2005-08-11 04:34:00,6.01158,6.01158,6.01082,6.01105,9000000.0
2005-08-11 04:35:00,6.0114,6.01153,6.00978,6.01008,12000000.0
2005-08-11 04:36:00,6.01027,6.01125,6.01027,6.0111,12000000.0
2005-08-11 04:37:00,6.01172,6.01204,6.01027,6.01027,12000000.0
2005-08-11 04:38:00,6.01057,6.01105,6.00967,6.00985,11000000.0
2005-08-11 04:39:00,6.00999,6.01054,6.00939,6.0094,17000000.0
2005-08-11 04:40:00,6.0103,6.01095,6.00985,6.01095,9000000.0
2005-08-11 04:41:00,6.01068,6.01068,6.00897,6.00897,10000000.0
2005-08-11 04:42:00,6.00941,6.01057,6.00941,6.01057,8000000.0
2005-08-11 04:43:00,6.01042,6.01083,6.00961,6.01038,18000000.0
2005-08-11 04:44:00,6.0102,6.0102,6.00867,6.00974,9000000.0
2005-08-11 04:45:00,6.00959,6.011,6.00913,6.011,9000000.0
2005-08-11 04:46:00,6.01138,6.01155,6.00979,6.01155,16000000.0
2005-08-11 04:47:00,6.01086,6.01109,6.01007,6.01007,12000000.0
2005-08-11 04:48:00,6.01044,6.01049,6.00961,6.00963,10000000.0
2005-08-11 04:49:00,6.00906,6.01035,6.00906,6.01031,16000000.0
2005-08-11 04:50:00,6.01007,6.01071,6.00903,6.00933,16000000.0
2005-08-11 04:51:00,6.00998,6.01097,6.00988,6.01003,20000000.0
2005-08-11 04:52:00,6.00974,6.01059,6.00905,6.00968,13000000.0
2005-08-11 04:53:00,6.01012,6.0106,6.0088,6.01055,11000000.0
2005-08-11 04:54:00,6.01057,6.01059,6.00947,6.00974,11000000.0
2005-08-11 04:55:00,6.00941,6.01119,6.00909,6.01083,12000000.0
2005-08-11 04:56:00,6.01083,6.01097,6.00949,6.01097,16000000.0
2005-08-11 04:57:00,6.01118,6.01118,6.01031,6.01031,7000000.0
2005-08-11 04:58:00,6.00964,6.01057,6.00919,6.01025,13000000.0
2005-08-11 04:59:00,6.01016,6.01118,6.00937,6.01001,17000000.0
2005-08-11 05:00:00,6.00987,6.00987,6.00831,6.00933,10000000.0
2005-08-11 05:01:00,6.00993,6.01089,6.00944,6.01089,13000000.0
2005-08-11 05:02:00,6.01098,6.01099,6.00991,6.01065,18000000.0
2005-08-11 05:03:00,6.01056,6.01056,6.00856,6.00856,9000000.0
2005-08-11 05:04:00,6.00825,6.00899,6.00699,6.00699,12000000.0
2005-08-11 05:05:00,6.00766,6.0096,6.00766,6.00806,10000000.0
2005-08-11 05:06:00,6.00777,6.00814,6.00697,6.00776,20000000.0
2005-08-11 05:07:00,6.00742,6.00809,6.00699,6.00799,10000000.0
2005-08-11 05:08:00,6.00798,6.0088,6.00747,6.00866,17000000.0
2005-08-11 05:09:00,6.00863,6.00909,6.00776,6.00776,15000000.0
2005-08-11 05:10:00,6.00869,6.00947,6.00869,6.00908,10000000.0
2005-08-11 05:11:00,6.00878,6.00905,6.00758,6.00807,16000000.0
2005-08-11 05:12:00,6.00738,6.00781,6.00641,6.00702,7000000.0
2005-08-11 05:13:00,6.0065,6.0075,6.00606,6.00623,12000000.0
2005-08-11 05:14:00,6.00618,6.00721,6.00564,6.00564,14000000.0
2005-08-11 05:15:00,6.00593,6.00733,6.00542,6.00581,16000000.0
2005-08-11 05:16:00,6.00693,6.00767,6.00619,6.00643,15000000.0
2005-08-11 05:17:00,6.00691,6.00701,6.00581,6.00581,10000000.0
2005-08-11 05:18:00,6.00553,6.00776,6.00553,6.00592,13000000.0
2005-08-11 05:19:00,6.0049,6.00609,6.00409,6.0052,13000000.0
2005-08-11 05:20:00,6.00508,6.00546,6.00401,6.00543,20000000.0
2005-08-11 05:21:00,6.00547,6.00556,6.00466,6.00533,9000000.0
2005-08-11 05:22:00,6.00453,6.00566,6.00453,6.00507,17000000.0
2005-08-11 05:23:00,6.00528,6.00759,6.00528,6.00534,14000000.0
2005-08-11 05:24:00,6.00586,6.00713,6.00571,6.00592,19000000.0
2005-08-11 05:25:00,6.00604,6.00826,6.00604,6.00744,13000000.0
2005-08-11 05:26:00,6.00765,6.00765,6.00528,6.00528,13000000.0
2005-08-11 05:27:00,6.00562,6.00785,6.00562,6.00729,13000000.0
2005-08-11 05:28:00,6.00746,6.00785,6.00663,6.00715,10000000.0
2005-08-11 05:29:00,6.00702,6.00818,6.00641,6.00748,17000000.0
2005-08-11 05:30:00,6.00745,6.00847,6.00673,6.00727,21000000.0
2005-08-11 05:31:00,6.0089,6.00907,6.00764,6.00907,13000000.0
2005-08-11 05:32:00,6.0084,6.00868,6.0073,6.00825,16000000.0
2005-08-11 05:33:00,6.00827,6.00827,6.00686,6.00686,13000000.0
2005-08-11 05:34:00,6.00705,6.00887,6.00696,6.00696,13000000.0
2005-08-11 05:35:00,6.00682,6.00818,6.00581,6.00581,14000000.0
2005-08-11 05:36:00,6.00578,6.0073,6.00546,6.00662,18000000.0
2005-08-11 05:37:00,6.00513,6.00675,6.00445,6.0056,12000000.0
2005-08-11 05:38:00,6.00422,6.00712,6.0042,6.00599,13000000.0
2005-08-11 05:39:00,6.00587,6.00703,6.00478,6.00514,21000000.0
2005-08-11 05:40:00,6.00649,6.00654,6.00477,6.00633,14000000.0
2005-08-11 05:41:00,6.0052,6.00662,6.00515,6.00515,13000000.0
2005-08-11 05:42:00,6.00437,6.00552,6.00393,6.00486,8000000.0
2005-08-11 05:43:00,6.00472,6.00571,6.00433,6.00491,13000000.0
2005-08-11 05:44:00,6.00498,6.00576,6.00447,6.00576,13000000.0
2005-08-11 05:45:00,6.00583,6.00583,6.00318,6.00318,24000000.0
2005-08-11 05:46:00,6.00304,6.00353,6.00196,6.00314,14000000.0
2005-08-11 05:47:00,6.00391,6.00429,6.00297,6.00381,11000000.0
2005-08-11 05:48:00,6.00344,6.00369,6.00225,6.00369,18000000.0
2005-08-11 05:49:00,6.00406,6.00422,6.00314,6.00358,10000000.0
2005-08-11 05:50:00,6.00343,6.00384,6.00214,6.00214,10000000.0
2005-08-11 05:51:00,6.00309,6.0037,6.00207,6.00207,11000000.0
2005-08-11 05:52:00,6.00238,6.00372,6.00237,6.00338,19000000.0
2005-08-11 05:53:00,6.00299,6.00419,6.00237,6.00313,15000000.0
2005-08-11 05:54:00,6.00293,6.00355,6.00255,6.00297,7000000.0
2005-08-11 05:55:00,6.00299,6.00432,6.00299,6.00301,12000000.0
2005-08-11 05:56:00,6.00318,6.00451,6.00305,6.00337,16000000.0
2005-08-11 05:57:00,6.00449,6.00449,6.00211,6.00343,11000000.0
2005-08-11 05:58:00,6.00316,6.00316,6.00199,6.00307,22000000.0
2005-08-11 05:59:00,6.00305,6.00403,6.00268,6.00403,9000000.0
2005-08-11 06:00:00,6.0042,6.00464,6.0031,6.00362,17000000.0
2005-08-11 06:01:00,6.00397,6.00441,6.00259,6.00259,18000000.0
2005-08-11 06:02:00,6.00324,6.00346,6.00214,6.00214,18000000.0
2005-08-11 06:03:00,6.00287,6.00421,6.00287,6.00311,16000000.0
2005-08-11 06:04:00,6.00343,6.00389,6.00319,6.00371,8000000.0
2005-08-11 06:05:00,6.00495,6.00519,6.00406,6.00519,10000000.0
2005-08-11 06:06:00,6.00473,6.00541,6.00371,6.00459,27000000.0
2005-08-11 06:07:00,6.0049,6.00547,6.00447,6.00497,17000000.0
2005-08-11 06:08:00,6.00542,6.00552,6.00335,6.00351,14000000.0
2005-08-11 06:09:00,6.00274,6.0049,6.00274,6.00301,13000000.0
2005-08-11 06:10:00,6.00301,6.00471,6.00301,6.0044,14000000.0
2005-08-11 06:11:00,6.00446,6.00604,6.00446,6.0059,16000000.0
2005-08-11 06:12:00,6.00454,6.00523,6.00365,6.00385,17000000.0
2005-08-11 06:13:00,6.00389,6.00547,6.00319,6.00346,14000000.0
2005-08-11 06:14:00,6.00294,6.00441,6.00238,6.00441,12000000.0
2005-08-11 06:15:00,6.00452,6.00452,6.00247,6.00247,13000000.0
2005-08-11 06:16:00,6.00354,6.00373,6.00237,6.00263,14000000.0
2005-08-11 06:17:00,6.00344,6.004,6.003,6.00397,11000000.0
2005-08-11 06:18:00,6.00425,6.00431,6.00279,6.00324,12000000.0
2005-08-11 06:19:00,6.00424,6.00485,6.00344,6.0046,19000000.0
2005-08-11 06:20:00,6.00423,6.00473,6.00361,6.00437,11000000.0
2005-08-11 06:21:00,6.00428,6.00489,6.00375,6.00437,9000000.0
2005-08-11 06:22:00,6.00451,6.00521,6.00397,6.00397,22000000.0
2005-08-11 06:23:00,6.00418,6.00532,6.00349,6.00379,18000000.0
2005-08-11 06:24:00,6.00329,6.00479,6.00315,6.00369,8000000.0
2005-08-11 06:25:00,6.00357,6.00543,6.00357,6.00543,9000000.0
2005-08-11 06:26:00,6.0053,6.0056,6.0039,6.0039,13000000.0
2005-08-11 06:27:00,6.00381,6.00623,6.00381,6.00623,15000000.0
2005-08-11 06:28:00,6.00611,6.00611,6.00448,6.00589,18000000.0
2005-08-11 06:29:00,6.00528,6.00591,6.00424,6.00424,16000000.0
2005-08-11 06:30:00,6.0056,6.00612,6.00441,6.00523,10000000.0
2005-08-11 06:31:00,6.00666,6.00763,6.0059,6.00601,13000000.0
2005-08-11 06:32:00,6.00534,6.00625,6.00511,6.00625,10000000.0
2005-08-11 06:33:00,6.00605,6.0071,6.0056,6.00575,10000000.0
2005-08-11 06:34:00,6.00585,6.00784,6.00585,6.00596,15000000.0
2005-08-11 06:35:00,6.00598,6.00792,6.00598,6.00786,13000000.0
2005-08-11 06:36:00,6.00863,6.00863,6.00591,6.00711,23000000.0
2005-08-11 06:37:00,6.00767,6.00812,6.00685,6.00761,11000000.0
2005-08-11 06:38:00,6.00793,6.00793,6.00595,6.00726,17000000.0
2005-08-11 06:39:00,6.00822,6.00822,6.00612,6.00695,8000000.0
2005-08-11 06:40:00,6.00641,6.00657,6.00509,6.00537,15000000.0
2005-08-11 06:41:00,6.00556,6.00686,6.00533,6.00539,15000000.0
2005-08-11 06:42:00,6.00547,6.00637,6.00521,6.00604,16000000.0
2005-08-11 06:43:00,6.00599,6.00697,6.00548,6.00603,12000000.0
2005-08-11 06:44:00,6.00608,6.00707,6.00531,6.00531,13000000.0
2005-08-11 06:45:00,6.00499,6.00709,6.00499,6.00677,14000000.0
2005-08-11 06:46:00,6.00647,6.00672,6.00534,6.00614,12000000.0
2005-08-11 06:47:00,6.0064,6.00706,6.00582,6.00706,11000000.0
2005-08-11 06:48:00,6.00734,6.00797,6.0066,6.00734,15000000.0
2005-08-11 06:49:00,6.00671,6.00723,6.00581,6.00605,17000000.0
2005-08-11 06:50:00,6.0055,6.00679,6.00535,6.00561,13000000.0
2005-08-11 06:51:00,6.00557,6.00647,6.0051,6.00647,8000000.0
2005-08-11 06:52:00,6.00554,6.00566,6.00405,6.00557,14000000.0
2005-08-11 06:53:00,6.00596,6.00618,6.00459,6.00514,13000000.0
2005-08-11 06:54:00,6.0046,6.0047,6.00334,6.0047,8000000.0
2005-08-11 06:55:00,6.00457,6.00457,6.00349,6.00396,10000000.0
2005-08-11 06:56:00,6.00347,6.0045,6.00347,6.00444,11000000.0
2005-08-11 06:57:00,6.00613,6.00613,6.00422,6.00447,17000000.0
2005-08-11 06:58:00,6.00481,6.00522,6.00347,6.00347,12000000.0
2005-08-11 06:59:00,6.0028,6.00399,6.00242,6.00242,14000000.0
2005-08-11 07:00:00,6.00178,6.00363,6.00178,6.0029,11000000.0
2005-08-11 07:01:00,6.00286,6.00468,6.00241,6.00346,10000000.0
2005-08-11 07:02:00,6.00499,6.00602,6.00457,6.00584,14000000.0
2005-08-11 07:03:00,6.00533,6.00592,6.00499,6.00538,7000000.0
2005-08-11 07:04:00,6.00543,6.00577,6.00389,6.00393,16000000.0
2005-08-11 07:05:00,6.00401,6.00571,6.00401,6.00477,15000000.0
2005-08-11 07:06:00,6.00495,6.00538,6.0039,6.0039,16000000.0
2005-08-11 07:07:00,6.00451,6.00451,6.00259,6.00259,12000000.0
2005-08-11 07:08:00,6.00285,6.00455,6.00285,6.00385,8000000.0
2005-08-11 07:09:00,6.0039,6.00457,6.00355,6.00395,8000000.0
2005-08-11 07:10:00,6.00437,6.0057,6.00408,6.00463,16000000.0
2005-08-11 07:11:00,6.00474,6.0061,6.0039,6.00565,17000000.0
2005-08-11 07:12:00,6.00671,6.00703,6.00385,6.00529,20000000.0
2005-08-11 07:13:00,6.00516,6.00536,6.00369,6.00468,18000000.0
2005-08-11 07:14:00,6.00478,6.00522,6.00434,6.00434,11000000.0
2005-08-11 07:15:00,6.00395,6.00517,6.00376,6.00456,18000000.0
2005-08-11 07:16:00,6.00453,6.00529,6.00453,6.0048,18000000.0
2005-08-11 07:17:00,6.00579,6.00586,6.00431,6.00431,12000000.0
2005-08-11 07:18:00,6.00456,6.00456,6.00272,6.00348,18000000.0
2005-08-11 07:19:00,6.0034,6.00448,6.00206,6.0028,14000000.0
2005-08-11 07:20:00,6.00217,6.00388,6.00217,6.00388,18000000.0
2005-08-11 07:21:00,6.00409,6.00409,6.00315,6.00372,13000000.0
2005-08-11 07:22:00,6.00375,6.00475,6.00293,6.00398,14000000.0
2005-08-11 07:23:00,6.00403,6.00471,6.00291,6.0047,15000000.0
2005-08-11 07:24:00,6.00389,6.00472,6.00328,6.00422,16000000.0
2005-08-11 07:25:00,6.00386,6.00421,6.00307,6.00352,15000000.0
2005-08-11 07:26:00,6.00307,6.00355,6.00208,6.00208,13000000.0
2005-08-11 07:27:00,6.00183,6.00341,6.00154,6.00341,12000000.0
2005-08-11 07:28:00,6.00376,6.00376,6.00144,6.00233,22000000.0
2005-08-11 07:29:00,6.00215,6.003,6.0015,6.00295,16000000.0
2005-08-11 07:30:00,6.00152,6.00282,6.00152,6.00226,14000000.0
2005-08-11 07:31:00,6.00195,6.00269,6.00031,6.00213,13000000.0
2005-08-11 07:32:00,6.00351,6.00514,6.003,6.00495,9000000.0
2005-08-11 07:33:00,6.00523,6.00685,6.00517,6.00685,7000000.0
2005-08-11 07:34:00,6.0076,6.01001,6.00669,6.00711,18000000.0
2005-08-11 07:35:00,6.00659,6.00857,6.00644,6.00735,9000000.0
2005-08-11 07:36:00,6.00883,6.01039,6.00819,6.00933,13000000.0
2005-08-11 07:37:00,6.00759,6.00891,6.00759,6.00865,11000000.0
2005-08-11 07:38:00,6.00863,6.01003,6.00787,6.01003,11000000.0
2005-08-11 07:39:00,6.00948,6.01079,6.00868,6.0097,19000000.0
2005-08-11 07:40:00,6.00851,6.00953,6.00737,6.00858,11000000.0
2005-08-11 07:41:00,6.00795,6.00928,6.00782,6.00897,7000000.0
2005-08-11 07:42:00,6.00912,6.00999,6.00812,6.0099,13000000.0
2005-08-11 07:43:00,6.01034,6.01083,6.00917,6.00918,14000000.0
2005-08-11 07:44:00,6.00976,6.01039,6.00957,6.00962,10000000.0
2005-08-11 07:45:00,6.01001,6.01045,6.00845,6.00854,8000000.0
2005-08-11 07:46:00,6.00858,6.00858,6.00748,6.00848,13000000.0
2005-08-11 07:47:00,6.0084,6.0084,6.00688,6.0077,15000000.0
2005-08-11 07:48:00,6.00773,6.00773,6.00656,6.00716,13000000.0
2005-08-11 07:49:00,6.00842,6.00944,6.00816,6.00853,10000000.0
2005-08-11 07:50:00,6.00831,6.00973,6.00831,6.00905,17000000.0
2005-08-11 07:51:00,6.01019,6.01085,6.00955,6.01085,16000000.0
2005-08-11 07:52:00,6.01025,6.01177,6.01025,6.01177,13000000.0
2005-08-11 07:53:00,6.0124,6.01587,6.01096,6.01587,10000000.0
2005-08-11 07:54:00,6.0157,6.01579,6.01362,6.01422,11000000.0
2005-08-11 07:55:00,6.01372,6.01387,6.01241,6.01383,12000000.0
2005-08-11 07:56:00,6.01357,6.01379,6.01174,6.01314,13000000.0
2005-08-11 07:57:00,6.01371,6.01584,6.01371,6.01516,8000000.0
2005-08-11 07:58:00,6.01524,6.01524,6.01334,6.01519,14000000.0
2005-08-11 07:59:00,6.01579,6.0162,6.01399,6.01425,15000000.0
2005-08-11 08:00:00,6.01463,6.01546,6.01463,6.01517,10000000.0
2005-08-11 08:01:00,6.01566,6.01626,6.01487,6.01548,13000000.0
2005-08-11 08:02:00,6.01426,6.01528,6.01354,6.0139,14000000.0
2005-08-11 08:03:00,6.01339,6.0143,6.01214,6.01224,12000000.0
2005-08-11 08:04:00,6.0141,6.01412,6.01209,6.01209,16000000.0
2005-08-11 08:05:00,6.01312,6.01344,6.01162,6.01162,14000000.0
2005-08-11 08:06:00,6.01164,6.0127,6.01138,6.01241,19000000.0
2005-08-11 08:07:00,6.01059,6.01265,6.01059,6.01188,19000000.0
2005-08-11 08:08:00,6.00996,6.0124,6.00996,6.0124,11000000.0
2005-08-11 08:09:00,6.01217,6.01218,6.01112,6.01194,10000000.0
2005-08-11 08:10:00,6.01126,6.01197,6.01069,6.01197,16000000.0
2005-08-11 08:11:00,6.01173,6.01277,6.01131,6.01274,9000000.0
2005-08-11 08:12:00,6.0134,6.01354,6.01154,6.01354,10000000.0
2005-08-11 08:13:00,6.01368,6.01396,6.01264,6.01298,11000000.0
2005-08-11 08:14:00,6.01282,6.01348,6.01146,6.01325,12000000.0
2005-08-11 08:15:00,6.01205,6.01237,6.01098,6.01153,15000000.0
2005-08-11 08:16:00,6.01161,6.01161,6.00985,6.01103,14000000.0
2005-08-11 08:17:00,6.01002,6.01111,6.00994,6.01094,10000000.0
2005-08-11 08:18:00,6.01029,6.01029,6.00941,6.01022,9000000.0
2005-08-11 08:19:00,6.01175,6.01395,6.0114,6.01395,11000000.0
2005-08-11 08:20:00,6.01452,6.01452,6.01249,6.01394,11000000.0
2005-08-11 08:21:00,6.01358,6.01368,6.01184,6.01219,20000000.0
2005-08-11 08:22:00,6.0132,6.0135,6.01254,6.01343,8000000.0
2005-08-11 08:23:00,6.01275,6.01422,6.01221,6.01221,12000000.0
2005-08-11 08:24:00,6.01294,6.01294,6.01171,6.01171,13000000.0
2005-08-11 08:25:00,6.01161,6.0132,6.01161,6.0132,12000000.0
2005-08-11 08:26:00,6.01355,6.01355,6.01196,6.01196,13000000.0
2005-08-11 08:27:00,6.01315,6.01335,6.01238,6.0132,11000000.0
2005-08-11 08:28:00,6.01205,6.01376,6.01205,6.01329,8000000.0
2005-08-11 08:29:00,6.01285,6.01353,6.01201,6.01284,12000000.0
2005-08-11 08:30:00,6.01337,6.0138,6.01243,6.0138,11000000.0
2005-08-11 08:31:00,6.01255,6.01276,6.01182,6.01259,10000000.0
2005-08-11 08:32:00,6.01295,6.01355,6.01223,6.01284,13000000.0
2005-08-11 08:33:00,6.01314,6.01363,6.01268,6.01323,11000000.0
2005-08-11 08:34:00,6.01387,6.01448,6.01332,6.01428,17000000.0
2005-08-11 08:35:00,6.01481,6.01505,6.01306,6.01474,11000000.0
2005-08-11 08:36:00,6.01554,6.01616,6.01507,6.01605,10000000.0
2005-08-11 08:37:00,6.01685,6.01693,6.01615,6.01675,9000000.0
2005-08-11 08:38:00,6.01644,6.01644,6.01415,6.01571,18000000.0
2005-08-11 08:39:00,6.0151,6.0151,6.01369,6.01439,8000000.0
2005-08-11 08:40:00,6.01466,6.01528,6.01423,6.01517,7000000.0
2005-08-11 08:41:00,6.01467,6.01476,6.01401,6.01474,16000000.0
2005-08-11 08:42:00,6.01495,6.01495,6.0128,6.01415,14000000.0
2005-08-11 08:43:00,6.0137,6.01428,6.01281,6.01383,12000000.0
2005-08-11 08:44:00,6.01495,6.01527,6.01425,6.01425,9000000.0
2005-08-11 08:45:00,6.01415,6.01455,6.01323,6.01362,18000000.0
2005-08-11 08:46:00,6.01331,6.01377,6.01163,6.01344,14000000.0
2005-08-11 08:47:00,6.01302,6.01346,6.01195,6.01253,18000000.0
2005-08-11 08:48:00,6.01265,6.01336,6.01214,6.01255,12000000.0
2005-08-11 08:49:00,6.0133,6.01358,6.01186,6.01358,14000000.0
2005-08-11 08:50:00,6.01254,6.01318,6.01159,6.01248,16000000.0
2005-08-11 08:51:00,6.01199,6.01259,6.01059,6.01176,21000000.0
2005-08-11 08:52:00,6.01083,6.01153,6.00963,6.01117,20000000.0
2005-08-11 08:53:00,6.01047,6.01149,6.01043,6.01149,7000000.0
2005-08-11 08:54:00,6.01172,6.01173,6.01027,6.01082,17000000.0
2005-08-11 08:55:00,6.01103,6.0115,6.01033,6.01123,12000000.0
2005-08-11 08:56:00,6.01043,6.01152,6.00922,6.00978,17000000.0
2005-08-11 08:57:00,6.01071,6.01109,6.00954,6.01109,16000000.0
2005-08-11 08:58:00,6.01081,6.01081,6.00922,6.00985,12000000.0
2005-08-11 08:59:00,6.00969,6.00974,6.00808,6.00854,13000000.0
2005-08-11 09:00:00,6.00831,6.01038,6.0078,6.01032,17000000.0
2005-08-11 09:01:00,6.00994,6.01044,6.00858,6.00976,13000000.0
2005-08-11 09:02:00,6.01067,6.01104,6.00962,6.01029,8000000.0
2005-08-11 09:03:00,6.01118,6.01154,6.01009,6.01154,16000000.0
2005-08-11 09:04:00,6.01124,6.01124,6.00938,6.00938,8000000.0
2005-08-11 09:05:00,6.00972,6.01039,6.00933,6.00983,11000000.0
2005-08-11 09:06:00,6.00949,6.00949,6.00825,6.00921,10000000.0
2005-08-11 09:07:00,6.00949,6.00993,6.00893,6.0091,10000000.0
2005-08-11 09:08:00,6.00935,6.00935,6.00718,6.00754,19000000.0
2005-08-11 09:09:00,6.00557,6.0072,6.00542,6.00582,16000000.0
2005-08-11 09:10:00,6.00461,6.00516,6.00382,6.00432,8000000.0
2005-08-11 09:11:00,6.00417,6.00729,6.00411,6.00529,11000000.0
2005-08-11 09:12:00,6.00528,6.00625,6.00474,6.00621,16000000.0
2005-08-11 09:13:00,6.00716,6.00745,6.00565,6.00745,15000000.0
2005-08-11 09:14:00,6.00783,6.00809,6.00671,6.00671,17000000.0
2005-08-11 09:15:00,6.00796,6.00796,6.00526,6.00526,12000000.0
2005-08-11 09:16:00,6.00589,6.00765,6.00404,6.00532,14000000.0
2005-08-11 09:17:00,6.00432,6.00691,6.00432,6.00621,14000000.0
2005-08-11 09:18:00,6.00676,6.00676,6.00505,6.00616,18000000.0
2005-08-11 09:19:00,6.00598,6.00598,6.00472,6.00568,14000000.0
2005-08-11 09:20:00,6.00518,6.00704,6.00518,6.00576,18000000.0
2005-08-11 09:21:00,6.00588,6.00745,6.00588,6.00661,17000000.0
2005-08-11 09:22:00,6.00586,6.00649,6.0049,6.00649,13000000.0
2005-08-11 09:23:00,6.00523,6.00652,6.00473,6.00473,12000000.0
2005-08-11 09:24:00,6.0045,6.00655,6.0045,6.00625,14000000.0
2005-08-11 09:25:00,6.00656,6.00673,6.00579,6.00626,9000000.0
2005-08-11 09:26:00,6.00612,6.00625,6.00361,6.00492,13000000.0
2005-08-11 09:27:00,6.00487,6.00639,6.00487,6.00599,13000000.0
2005-08-11 09:28:00,6.00502,6.00638,6.00365,6.00365,19000000.0
2005-08-11 09:29:00,6.00482,6.00482,6.00304,6.00318,14000000.0
2005-08-11 09:30:00,6.00388,6.00522,6.0038,6.00484,15000000.0
2005-08-11 09:31:00,6.00478,6.00513,6.00314,6.00332,11000000.0
2005-08-11 09:32:00,6.00312,6.00496,6.00302,6.00457,16000000.0
2005-08-11 09:33:00,6.00559,6.00589,6.00438,6.00535,9000000.0
2005-08-11 09:34:00,6.00582,6.00653,6.00504,6.00602,18000000.0
2005-08-11 09:35:00,6.00615,6.00667,6.00503,6.00648,14000000.0
2005-08-11 09:36:00,6.00675,6.00751,6.00582,6.00751,16000000.0
2005-08-11 09:37:00,6.00569,6.00838,6.00463,6.0074,20000000.0
2005-08-11 09:38:00,6.00858,6.00858,6.00752,6.00841,19000000.0
2005-08-11 09:39:00,6.009,6.00987,6.00793,6.00987,16000000.0
2005-08-11 09:40:00,6.00981,6.01028,6.0091,6.00997,12000000.0
2005-08-11 09:41:00,6.01005,6.01088,6.00948,6.01021,18000000.0
2005-08-11 09:42:00,6.01004,6.01021,6.00831,6.01006,16000000.0
2005-08-11 09:43:00,6.00907,6.00921,6.00807,6.00901,15000000.0
2005-08-11 09:44:00,6.00884,6.00884,6.00709,6.00728,13000000.0
2005-08-11 09:45:00,6.00713,6.0075,6.00531,6.00649,13000000.0
2005-08-11 09:46:00,6.00594,6.00594,6.00375,6.00419,17000000.0
2005-08-11 09:47:00,6.00397,6.00556,6.00279,6.0055,13000000.0
2005-08-11 09:48:00,6.00363,6.00549,6.00207,6.00372,16000000.0
2005-08-11 09:49:00,6.00333,6.00424,6.00305,6.00424,17000000.0
2005-08-11 09:50:00,6.00329,6.00421,6.00262,6.00267,12000000.0
2005-08-11 09:51:00,6.00333,6.00335,6.00187,6.00267,16000000.0
2005-08-11 09:52:00,6.00273,6.00354,6.00227,6.00304,16000000.0
2005-08-11 09:53:00,6.00246,6.00258,6.00101,6.00152,15000000.0
2005-08-11 09:54:00,6.00064,6.00101,5.99913,5.99985,15000000.0
2005-08-11 09:55:00,6.00034,6.00159,5.99938,6.00138,15000000.0
2005-08-11 09:56:00,6.00182,6.00192,6.00037,6.00177,17000000.0
2005-08-11 09:57:00,6.00223,6.00223,6.00072,6.00126,12000000.0
2005-08-11 09:58:00,6.0013,6.0013,5.99975,6.00031,14000000.0
2005-08-11 09:59:00,5.99958,6.00045,5.99844,5.99847,10000000.0
2005-08-11 10:00:00,5.99813,5.99881,5.99657,5.99875,11000000.0
2005-08-11 10:01:00,6.00032,6.00344,5.99698,6.00344,24000000.0
2005-08-11 10:02:00,6.00461,6.0052,6.00159,6.00488,14000000.0
2005-08-11 10:03:00,6.00412,6.00704,6.00412,6.00481,16000000.0
2005-08-11 10:04:00,6.00452,6.00472,6.00302,6.00302,10000000.0
2005-08-11 10:05:00,6.00224,6.00378,6.00036,6.00378,10000000.0
2005-08-11 10:06:00,6.00206,6.00341,6.0011,6.00234,9000000.0
2005-08-11 10:07:00,6.00268,6.00295,6.00148,6.00246,11000000.0
2005-08-11 10:08:00,6.00181,6.00181,6.00008,6.00008,9000000.0
2005-08-11 10:09:00,6.00067,6.00279,6.0002,6.00279,11000000.0
2005-08-11 10:10:00,6.00183,6.00189,6.00024,6.00094,15000000.0
2005-08-11 10:11:00,5.99974,6.0009,5.99849,6.00082,16000000.0
2005-08-11 10:12:00,6.00112,6.00284,6.00026,6.00284,19000000.0
2005-08-11 10:13:00,6.00275,6.00303,6.00179,6.00257,9000000.0
2005-08-11 10:14:00,6.00229,6.00239,6.00003,6.00081,11000000.0
2005-08-11 10:15:00,6.00129,6.00225,6.00107,6.00189,8000000.0
2005-08-11 10:16:00,6.00179,6.00344,6.00147,6.00246,17000000.0
2005-08-11 10:17:00,6.00213,6.00406,6.00213,6.00357,16000000.0
2005-08-11 10:18:00,6.003,6.00428,6.00229,6.00428,16000000.0
2005-08-11 10:19:00,6.00566,6.00681,6.00383,6.00647,17000000.0
2005-08-11 10:20:00,6.00666,6.00666,6.00501,6.0055,16000000.0
2005-08-11 10:21:00,6.0053,6.00552,6.00364,6.00387,7000000.0
2005-08-11 10:22:00,6.0043,6.0043,6.0029,6.00322,10000000.0
2005-08-11 10:23:00,6.00285,6.00354,6.0021,6.00228,14000000.0
2005-08-11 10:24:00,6.0028,6.00434,6.0028,6.00372,13000000.0
2005-08-11 10:25:00,6.00182,6.00448,6.00182,6.00288,12000000.0
2005-08-11 10:26:00,6.00409,6.00409,6.00291,6.00311,11000000.0
2005-08-11 10:27:00,6.00359,6.00534,6.00338,6.00521,13000000.0
2005-08-11 10:28:00,6.00507,6.00585,6.004,6.00468,13000000.0
2005-08-11 10:29:00,6.00422,6.00451,6.00357,6.0036,11000000.0
2005-08-11 10:30:00,6.00399,6.00453,6.00353,6.00438,9000000.0
2005-08-11 10:31:00,6.00468,6.00553,6.00296,6.00406,16000000.0
2005-08-11 10:32:00,6.00473,6.00686,6.00473,6.00686,9000000.0
2005-08-11 10:33:00,6.00715,6.00715,6.00559,6.00657,12000000.0
2005-08-11 10:34:00,6.00703,6.00716,6.00558,6.00558,11000000.0
2005-08-11 10:35:00,6.00653,6.00653,6.00396,6.00399,17000000.0
2005-08-11 10:36:00,6.00563,6.00563,6.00411,6.00541,10000000.0
2005-08-11 10:37:00,6.00501,6.00573,6.00351,6.00476,15000000.0
2005-08-11 10:38:00,6.0056,6.00593,6.00426,6.00593,17000000.0
2005-08-11 10:39:00,6.00524,6.00594,6.00469,6.00487,13000000.0
2005-08-11 10:40:00,6.00522,6.00612,6.00478,6.00478,10000000.0
2005-08-11 10:41:00,6.0067,6.00974,6.00664,6.00951,15000000.0
2005-08-11 10:42:00,6.00993,6.00993,6.00808,6.00815,12000000.0
2005-08-11 10:43:00,6.00865,6.00955,6.00744,6.00921,13000000.0
2005-08-11 10:44:00,6.00885,6.00885,6.00652,6.00723,12000000.0
2005-08-11 10:45:00,6.00723,6.00822,6.00595,6.00662,13000000.0
2005-08-11 10:46:00,6.00704,6.00848,6.00688,6.00848,13000000.0
2005-08-11 10:47:00,6.00767,6.00954,6.0073,6.00954,7000000.0
2005-08-11 10:48:00,6.00874,6.01005,6.00818,6.00858,12000000.0
2005-08-11 10:49:00,6.00925,6.01002,6.00868,6.00957,10000000.0
2005-08-11 10:50:00,6.00801,6.0089,6.00755,6.0084,14000000.0
2005-08-11 10:51:00,6.00771,6.00821,6.00693,6.0079,11000000.0
2005-08-11 10:52:00,6.0078,6.0078,6.00596,6.00671,20000000.0
2005-08-11 10:53:00,6.00575,6.0093,6.00543,6.00749,9000000.0
2005-08-11 10:54:00,6.00587,6.01031,6.00587,6.00735,18000000.0
2005-08-11 10:55:00,6.00688,6.00759,6.0061,6.0068,10000000.0
2005-08-11 10:56:00,6.00744,6.00744,6.00602,6.00701,11000000.0
2005-08-11 10:57:00,6.00697,6.00805,6.0061,6.00678,8000000.0
2005-08-11 10:58:00,6.00731,6.00787,6.00698,6.00785,10000000.0
2005-08-11 10:59:00,6.00788,6.00788,6.00623,6.00687,10000000.0
2005-08-11 11:00:00,6.00698,6.00734,6.00555,6.00732,15000000.0
2005-08-11 11:01:00,6.00722,6.00734,6.00599,6.00734,12000000.0
2005-08-11 11:02:00,6.0078,6.00794,6.00682,6.00781,8000000.0
2005-08-11 11:03:00,6.00804,6.00804,6.00612,6.00712,11000000.0
2005-08-11 11:04:00,6.00595,6.00721,6.00534,6.00687,15000000.0
2005-08-11 11:05:00,6.00655,6.00724,6.00587,6.00724,17000000.0
2005-08-11 11:06:00,6.00563,6.00635,6.00524,6.00619,12000000.0
2005-08-11 11:07:00,6.00657,6.00657,6.00481,6.00481,11000000.0
2005-08-11 11:08:00,6.00459,6.0059,6.00459,6.00495,22000000.0
2005-08-11 11:09:00,6.00538,6.00649,6.00507,6.00649,9000000.0
2005-08-11 11:10:00,6.00665,6.0067,6.0057,6.0058,16000000.0
2005-08-11 11:11:00,6.00635,6.00688,6.00595,6.00685,7000000.0
2005-08-11 11:12:00,6.00758,6.00767,6.00588,6.0068,15000000.0
2005-08-11 11:13:00,6.00563,6.0064,6.00539,6.00603,11000000.0
2005-08-11 11:14:00,6.00722,6.00773,6.00504,6.00773,18000000.0
2005-08-11 11:15:00,6.00729,6.00729,6.0054,6.0054,11000000.0
2005-08-11 11:16:00,6.00544,6.00778,6.00544,6.00671,13000000.0
2005-08-11 11:17:00,6.0068,6.0079,6.00571,6.00741,13000000.0
2005-08-11 11:18:00,6.00757,6.00772,6.00671,6.00719,9000000.0
2005-08-11 11:19:00,6.00638,6.00766,6.00595,6.00606,17000000.0
2005-08-11 11:20:00,6.00709,6.00741,6.00604,6.00667,14000000.0
2005-08-11 11:21:00,6.00699,6.00745,6.00465,6.00712,14000000.0
2005-08-11 11:22:00,6.00766,6.0086,6.0069,6.00809,22000000.0
2005-08-11 11:23:00,6.00767,6.00833,6.0072,6.00768,8000000.0
2005-08-11 11:24:00,6.0084,6.00943,6.00781,6.00814,18000000.0
2005-08-11 11:25:00,6.00793,6.00911,6.0079,6.00891,9000000.0
2005-08-11 11:26:00,6.00877,6.00881,6.00738,6.00831,15000000.0
2005-08-11 11:27:00,6.00756,6.00931,6.00756,6.00931,10000000.0
2005-08-11 11:28:00,6.00966,6.00981,6.00805,6.00947,13000000.0
2005-08-11 11:29:00,6.00867,6.00944,6.00782,6.00882,17000000.0
2005-08-11 11:30:00,6.00909,6.00909,6.00765,6.0081,13000000.0
2005-08-11 11:31:00,6.00714,6.00773,6.0064,6.00715,12000000.0
2005-08-11 11:32:00,6.00677,6.00943,6.00653,6.00943,20000000.0
2005-08-11 11:33:00,6.00848,6.00852,6.00755,6.00762,16000000.0
2005-08-11 11:34:00,6.0075,6.00852,6.00697,6.00766,13000000.0
2005-08-11 11:35:00,6.00757,6.00757,6.00492,6.00554,14000000.0
2005-08-11 11:36:00,6.00596,6.007,6.00552,6.00563,11000000.0
2005-08-11 11:37:00,6.00595,6.00687,6.00585,6.00655,16000000.0
2005-08-11 11:38:00,6.00663,6.00663,6.00572,6.00601,8000000.0
2005-08-11 11:39:00,6.00566,6.00642,6.00566,6.00641,11000000.0
2005-08-11 11:40:00,6.00597,6.00633,6.005,6.00598,12000000.0
2005-08-11 11:41:00,6.00606,6.00675,6.00554,6.00632,10000000.0
2005-08-11 11:42:00,6.00647,6.00761,6.00583,6.00761,10000000.0
2005-08-11 11:43:00,6.00605,6.00826,6.00605,6.0073,17000000.0
2005-08-11 11:44:00,6.00857,6.00857,6.00759,6.00847,15000000.0
2005-08-11 11:45:00,6.00755,6.00871,6.00691,6.0083,16000000.0
2005-08-11 11:46:00,6.00833,6.00833,6.00741,6.00766,7000000.0
2005-08-11 11:47:00,6.00706,6.00729,6.00602,6.00729,16000000.0
2005-08-11 11:48:00,6.00679,6.00689,6.00516,6.00689,13000000.0
2005-08-11 11:49:00,6.00729,6.00766,6.00708,6.00733,10000000.0
2005-08-11 11:50:00,6.00612,6.00913,6.00612,6.00913,12000000.0
2005-08-11 11:51:00,6.00791,6.00985,6.00771,6.00776,14000000.0
2005-08-11 11:52:00,6.00711,6.00901,6.00698,6.00901,18000000.0
2005-08-11 11:53:00,6.00925,6.00925,6.0081,6.00864,16000000.0
2005-08-11 11:54:00,6.00833,6.00833,6.0069,6.0069,8000000.0
2005-08-11 11:55:00,6.00662,6.00748,6.00642,6.0068,8000000.0
2005-08-11 11:56:00,6.00773,6.00773,6.00596,6.00685,8000000.0
2005-08-11 11:57:00,6.00679,6.00723,6.00597,6.00709,11000000.0
2005-08-11 11:58:00,6.00734,6.00734,6.0057,6.00721,14000000.0
2005-08-11 11:59:00,6.00626,6.00688,6.0057,6.0057,11000000.0
2005-08-11 12:00:00,6.00683,6.00709,6.00546,6.00708,15000000.0
2005-08-11 12:01:00,6.00712,6.00716,6.00545,6.00545,13000000.0
2005-08-11 12:02:00,6.00725,6.00818,6.00673,6.00789,15000000.0
2005-08-11 12:03:00,6.00784,6.00821,6.00684,6.00737,11000000.0
2005-08-11 12:04:00,6.00689,6.00755,6.00645,6.00718,9000000.0
2005-08-11 12:05:00,6.00718,6.00813,6.00658,6.00658,9000000.0
2005-08-11 12:06:00,6.00703,6.00865,6.00703,6.00859,15000000.0
2005-08-11 12:07:00,6.00776,6.00791,6.0066,6.00785,11000000.0
2005-08-11 12:08:00,6.0076,6.00763,6.00663,6.00748,8000000.0
2005-08-11 12:09:00,6.00637,6.00793,6.00578,6.00673,18000000.0
2005-08-11 12:10:00,6.00655,6.00737,6.00617,6.00722,14000000.0
2005-08-11 12:11:00,6.00716,6.00736,6.00617,6.0064,9000000.0
2005-08-11 12:12:00,6.00497,6.00678,6.00497,6.00568,18000000.0
2005-08-11 12:13:00,6.00634,6.00642,6.00503,6.00605,12000000.0
2005-08-11 12:14:00,6.00619,6.00676,6.00547,6.00676,10000000.0
2005-08-11 12:15:00,6.00651,6.00742,6.00594,6.00612,8000000.0
2005-08-11 12:16:00,6.00648,6.00767,6.00618,6.00717,14000000.0
2005-08-11 12:17:00,6.00773,6.00773,6.00679,6.00755,13000000.0
2005-08-11 12:18:00,6.00704,6.00738,6.00636,6.00738,10000000.0
2005-08-11 12:19:00,6.00755,6.00755,6.00601,6.00636,11000000.0
2005-08-11 12:20:00,6.00725,6.00734,6.00702,6.00734,8000000.0
2005-08-11 12:21:00,6.00677,6.008,6.00633,6.00719,20000000.0
2005-08-11 12:22:00,6.0071,6.00768,6.00615,6.00655,14000000.0
2005-08-11 12:23:00,6.00661,6.00758,6.00639,6.00735,11000000.0
2005-08-11 12:24:00,6.00724,6.00744,6.00612,6.00744,17000000.0
2005-08-11 12:25:00,6.00693,6.00702,6.00501,6.00501,12000000.0
2005-08-11 12:26:00,6.00514,6.00514,6.00281,6.00311,7000000.0
2005-08-11 12:27:00,6.00512,6.00532,6.00159,6.00159,7000000.0
2005-08-11 12:28:00,6.00161,6.00228,6.00097,6.00228,19000000.0
2005-08-11 12:29:00,6.00191,6.00201,6.00088,6.00134,12000000.0
2005-08-11 12:30:00,6.00236,6.00236,6.00115,6.00209,10000000.0
2005-08-11 12:31:00,6.00142,6.00142,5.99772,5.99828,12000000.0
2005-08-11 12:32:00,5.99986,6.00102,5.99977,5.99993,12000000.0
2005-08-11 12:33:00,6.00049,6.00221,6.00006,6.00128,15000000.0
2005-08-11 12:34:00,6.0011,6.00277,6.00063,6.00277,12000000.0
2005-08-11 12:35:00,6.00389,6.00622,6.00273,6.00622,12000000.0
2005-08-11 12:36:00,6.00609,6.00609,6.00344,6.0036,15000000.0
2005-08-11 12:37:00,6.00344,6.00359,6.00248,6.00343,8000000.0
2005-08-11 12:38:00,6.00191,6.00313,6.00136,6.00187,15000000.0
2005-08-11 12:39:00,6.0031,6.00477,6.00166,6.003,14000000.0
2005-08-11 12:40:00,6.00198,6.00263,6.00119,6.00242,18000000.0
2005-08-11 12:41:00,6.00134,6.00209,6.00008,6.00209,11000000.0
2005-08-11 12:42:00,6.00224,6.00274,6.00101,6.00128,17000000.0
2005-08-11 12:43:00,6.0018,6.00263,6.0016,6.0016,11000000.0
2005-08-11 12:44:00,6.00151,6.00273,6.00151,6.00191,13000000.0
2005-08-11 12:45:00,6.00266,6.00331,6.00178,6.00178,10000000.0
2005-08-11 12:46:00,6.00173,6.00335,6.00173,6.00182,20000000.0
2005-08-11 12:47:00,6.00273,6.00283,6.00139,6.0026,10000000.0
2005-08-11 12:48:00,6.00276,6.00295,6.00167,6.002,10000000.0
2005-08-11 12:49:00,6.00261,6.00303,6.00163,6.00264,15000000.0
2005-08-11 12:50:00,6.00265,6.00314,6.0019,6.00243,14000000.0
2005-08-11 12:51:00,6.00255,6.00404,6.00255,6.00404,14000000.0
2005-08-11 12:52:00,6.00282,6.00282,6.00205,6.00256,9000000.0
2005-08-11 12:53:00,6.00136,6.00318,6.00136,6.00282,9000000.0
2005-08-11 12:54:00,6.00296,6.00375,6.00186,6.00318,20000000.0
2005-08-11 12:55:00,6.00472,6.00472,6.00296,6.00465,12000000.0
2005-08-11 12:56:00,6.00434,6.00476,6.0032,6.00365,7000000.0
2005-08-11 12:57:00,6.00392,6.00521,6.00364,6.00364,13000000.0
2005-08-11 12:58:00,6.00315,6.00465,6.00315,6.00369,16000000.0
2005-08-11 12:59:00,6.00438,6.00586,6.00438,6.00586,14000000.0
2005-08-11 13:00:00,6.00604,6.00604,6.004,6.00473,12000000.0
2005-08-11 13:01:00,6.00449,6.00449,6.00298,6.00396,17000000.0
2005-08-11 13:02:00,6.00329,6.00366,6.00229,6.00366,10000000.0
2005-08-11 13:03:00,6.00376,6.00423,6.00263,6.00345,22000000.0
2005-08-11 13:04:00,6.00272,6.00359,6.00205,6.00206,20000000.0
2005-08-11 13:05:00,6.00201,6.00355,6.00201,6.00271,14000000.0
2005-08-11 13:06:00,6.00291,6.00334,6.00183,6.00283,17000000.0
2005-08-11 13:07:00,6.00224,6.00225,6.001,6.00121,22000000.0
2005-08-11 13:08:00,6.00106,6.00298,5.99919,6.00226,12000000.0
2005-08-11 13:09:00,6.0032,6.00388,6.00228,6.003,12000000.0
2005-08-11 13:10:00,6.00159,6.00321,6.00159,6.00249,20000000.0
2005-08-11 13:11:00,6.00209,6.00209,5.99881,5.99939,12000000.0
2005-08-11 13:12:00,6.0008,6.00115,5.99821,5.99987,16000000.0
2005-08-11 13:13:00,6.00089,6.00089,5.99836,5.99902,14000000.0
2005-08-11 13:14:00,5.99952,6.00006,5.99827,6.00006,17000000.0
2005-08-11 13:15:00,6.00025,6.00031,5.999,5.99909,7000000.0
2005-08-11 13:16:00,5.99929,5.99939,5.99759,5.99863,9000000.0
2005-08-11 13:17:00,5.99864,6.0001,5.99796,6.00007,15000000.0
2005-08-11 13:18:00,5.99992,6.00026,5.99821,6.00026,17000000.0
2005-08-11 13:19:00,6.00068,6.00209,5.99975,6.00048,15000000.0
2005-08-11 13:20:00,6.00109,6.00369,5.99992,6.00369,12000000.0
2005-08-11 13:21:00,6.0027,6.00316,6.00169,6.00211,24000000.0
2005-08-11 13:22:00,6.00319,6.00319,6.00075,6.00125,12000000.0
2005-08-11 13:23:00,6.00136,6.00233,6.00109,6.00109,12000000.0
2005-08-11 13:24:00,6.00069,6.00149,6.00011,6.00046,18000000.0
2005-08-11 13:25:00,6.00108,6.00179,5.9999,6.00179,12000000.0
2005-08-11 13:26:00,6.00021,6.00144,6.00021,6.00082,12000000.0
2005-08-11 13:27:00,6.00075,6.00104,6.00009,6.00081,9000000.0
2005-08-11 13:28:00,6.00032,6.00117,5.99999,6.00117,15000000.0
2005-08-11 13:29:00,6.00099,6.00176,6.00006,6.00176,14000000.0
2005-08-11 13:30:00,6.00198,6.0032,6.00102,6.0032,11000000.0
2005-08-11 13:31:00,6.00334,6.00389,6.00237,6.00389,11000000.0
2005-08-11 13:32:00,6.00355,6.00355,6.00198,6.00232,8000000.0
2005-08-11 13:33:00,6.00225,6.00333,6.00098,6.00254,14000000.0
2005-08-11 13:34:00,6.00345,6.00354,6.00123,6.00318,11000000.0
2005-08-11 13:35:00,6.00286,6.00343,6.00171,6.0023,16000000.0
2005-08-11 13:36:00,6.00288,6.00329,6.0022,6.0025,8000000.0
2005-08-11 13:37:00,6.0025,6.00306,6.00118,6.00278,17000000.0
2005-08-11 13:38:00,6.00322,6.00345,6.00204,6.00216,14000000.0
2005-08-11 13:39:00,6.00206,6.00311,6.00163,6.00263,10000000.0
2005-08-11 13:40:00,6.0018,6.00253,6.00157,6.00161,8000000.0
2005-08-11 13:41:00,6.00212,6.00212,6.0008,6.00157,11000000.0
2005-08-11 13:42:00,6.00127,6.00253,6.00028,6.00253,14000000.0
2005-08-11 13:43:00,6.00297,6.00341,6.00173,6.00328,11000000.0
2005-08-11 13:44:00,6.0033,6.00384,6.00251,6.00379,11000000.0
2005-08-11 13:45:00,6.00224,6.00343,6.00224,6.00332,14000000.0
2005-08-11 13:46:00,6.00208,6.00405,6.00201,6.00343,11000000.0
2005-08-11 13:47:00,6.00377,6.00564,6.0031,6.00445,13000000.0
2005-08-11 13:48:00,6.00496,6.00496,6.00285,6.00437,14000000.0
2005-08-11 13:49:00,6.00435,6.00502,6.00322,6.00408,12000000.0
2005-08-11 13:50:00,6.0038,6.00512,6.00335,6.00417,16000000.0
2005-08-11 13:51:00,6.00437,6.00485,6.00337,6.00413,14000000.0
2005-08-11 13:52:00,6.00337,6.00498,6.00317,6.0043,10000000.0
2005-08-11 13:53:00,6.0039,6.00433,6.00285,6.00373,10000000.0
2005-08-11 13:54:00,6.00322,6.00446,6.00233,6.00366,8000000.0
2005-08-11 13:55:00,6.00344,6.00443,6.00334,6.00334,13000000.0
2005-08-11 13:56:00,6.00426,6.00426,6.00248,6.0033,17000000.0
2005-08-11 13:57:00,6.00418,6.00487,6.00277,6.00435,13000000.0
2005-08-11 13:58:00,6.0052,6.00594,6.00436,6.00594,7000000.0
2005-08-11 13:59:00,6.00536,6.00555,6.00342,6.00342,9000000.0
2005-08-11 14:00:00,6.00451,6.00499,6.00343,6.00468,7000000.0
2005-08-11 14:01:00,6.00496,6.00507,6.00409,6.00461,11000000.0
2005-08-11 14:02:00,6.00443,6.0062,6.0033,6.00464,19000000.0
2005-08-11 14:03:00,6.00423,6.00528,6.00421,6.00505,13000000.0
2005-08-11 14:04:00,6.00454,6.00491,6.0032,6.00455,22000000.0
2005-08-11 14:05:00,6.00574,6.0066,6.00407,6.00572,17000000.0
2005-08-11 14:06:00,6.00613,6.00646,6.00544,6.00595,11000000.0
2005-08-11 14:07:00,6.0061,6.00701,6.00571,6.00676,9000000.0
2005-08-11 14:08:00,6.007,6.00743,6.00621,6.00741,11000000.0
2005-08-11 14:09:00,6.00745,6.00839,6.00643,6.00773,12000000.0
2005-08-11 14:10:00,6.00659,6.00706,6.00486,6.00706,13000000.0
2005-08-11 14:11:00,6.00787,6.00792,6.00624,6.00779,14000000.0
2005-08-11 14:12:00,6.00794,6.00794,6.00633,6.00675,11000000.0
2005-08-11 14:13:00,6.00766,6.00819,6.00672,6.00807,11000000.0
2005-08-11 14:14:00,6.00859,6.00859,6.00722,6.00812,7000000.0
2005-08-11 14:15:00,6.00889,6.00938,6.00714,6.00714,14000000.0
2005-08-11 14:16:00,6.00863,6.0088,6.00659,6.0088,13000000.0
2005-08-11 14:17:00,6.00837,6.00837,6.00632,6.00745,22000000.0
2005-08-11 14:18:00,6.00767,6.00844,6.0076,6.008,15000000.0
2005-08-11 14:19:00,6.00778,6.0078,6.00597,6.00603,12000000.0
2005-08-11 14:20:00,6.00712,6.00773,6.00579,6.00579,7000000.0
2005-08-11 14:21:00,6.00523,6.00583,6.00433,6.00563,13000000.0
2005-08-11 14:22:00,6.00719,6.00719,6.00533,6.00555,8000000.0
2005-08-11 14:23:00,6.00558,6.0075,6.00551,6.0075,11000000.0
2005-08-11 14:24:00,6.00805,6.00906,6.0064,6.00807,13000000.0
2005-08-11 14:25:00,6.00994,6.01039,6.00885,6.00913,15000000.0
2005-08-11 14:26:00,6.00913,6.00913,6.00765,6.00833,8000000.0
2005-08-11 14:27:00,6.0072,6.00916,6.00717,6.00717,10000000.0
2005-08-11 14:28:00,6.0065,6.00958,6.0065,6.00767,11000000.0
2005-08-11 14:29:00,6.00742,6.00833,6.00688,6.00807,21000000.0
2005-08-11 14:30:00,6.00713,6.00713,6.00206,6.00425,11000000.0
2005-08-11 14:31:00,6.00321,6.00385,6.00094,6.00211,17000000.0
2005-08-11 14:32:00,6.00408,6.00537,6.00324,6.00466,15000000.0
2005-08-11 14:33:00,6.00432,6.00442,6.00223,6.00281,8000000.0
2005-08-11 14:34:00,6.00501,6.00603,6.00413,6.00519,9000000.0
2005-08-11 14:35:00,6.00526,6.00541,6.00389,6.00541,11000000.0
2005-08-11 14:36:00,6.00383,6.00548,6.00352,6.00508,15000000.0
2005-08-11 14:37:00,6.00426,6.0078,6.00426,6.0078,8000000.0
2005-08-11 14:38:00,6.00743,6.00752,6.00643,6.00691,10000000.0
2005-08-11 14:39:00,6.00786,6.00941,6.00671,6.00919,19000000.0
2005-08-11 14:40:00,6.0088,6.01083,6.0083,6.0083,15000000.0
2005-08-11 14:41:00,6.00814,6.00987,6.00728,6.00728,15000000.0
2005-08-11 14:42:00,6.00848,6.00915,6.00733,6.00738,17000000.0
2005-08-11 14:43:00,6.00619,6.00806,6.00619,6.00705,15000000.0
2005-08-11 14:44:00,6.00719,6.00789,6.00568,6.00684,15000000.0
2005-08-11 14:45:00,6.00595,6.0068,6.00502,6.00624,9000000.0
2005-08-11 14:46:00,6.00577,6.00637,6.00438,6.00637,11000000.0
2005-08-11 14:47:00,6.00546,6.00546,6.00219,6.00219,12000000.0
2005-08-11 14:48:00,6.00466,6.00473,6.00316,6.00425,12000000.0
2005-08-11 14:49:00,6.00397,6.00465,6.00245,6.00385,12000000.0
2005-08-11 14:50:00,6.00408,6.00505,6.00286,6.0037,15000000.0
2005-08-11 14:51:00,6.00364,6.00396,6.0024,6.00345,10000000.0
2005-08-11 14:52:00,6.00394,6.00538,6.00285,6.0048,13000000.0
2005-08-11 14:53:00,6.00487,6.00509,6.00333,6.00383,13000000.0
2005-08-11 14:54:00,6.00315,6.00414,6.00265,6.00283,9000000.0
2005-08-11 14:55:00,6.00246,6.00306,6.00131,6.00133,16000000.0
2005-08-11 14:56:00,6.0028,6.00303,6.00168,6.0024,15000000.0
2005-08-11 14:57:00,6.00234,6.0031,6.00135,6.00219,15000000.0
2005-08-11 14:58:00,6.00266,6.00354,6.00205,6.00282,11000000.0
2005-08-11 14:59:00,6.00258,6.00309,6.00187,6.00258,14000000.0
2005-08-11 15:00:00,6.00204,6.00265,6.00051,6.00051,18000000.0
2005-08-11 15:01:00,6.00149,6.00313,6.00149,6.00279,12000000.0
2005-08-11 15:02:00,6.00181,6.00218,6.00131,6.00203,7000000.0
2005-08-11 15:03:00,6.00182,6.00232,6.00077,6.00216,18000000.0
2005-08-11 15:04:00,6.00219,6.00222,6.00011,6.00073,21000000.0
2005-08-11 15:05:00,6.00107,6.00329,6.00029,6.00229,13000000.0
2005-08-11 15:06:00,6.00373,6.00471,6.0019,6.00319,14000000.0
2005-08-11 15:07:00,6.0031,6.00366,6.002,6.002,22000000.0
2005-08-11 15:08:00,6.00154,6.00154,5.99944,5.99944,10000000.0
2005-08-11 15:09:00,5.99889,5.99912,5.99799,5.99829,9000000.0
2005-08-11 15:10:00,5.99619,5.99705,5.99437,5.99437,14000000.0
2005-08-11 15:11:00,5.99584,5.99761,5.99499,5.99727,12000000.0
2005-08-11 15:12:00,5.99758,5.99824,5.99638,5.99701,13000000.0
2005-08-11 15:13:00,5.99682,5.99812,5.99583,5.99812,12000000.0
2005-08-11 15:14:00,5.99818,5.99827,5.9957,5.99809,10000000.0
2005-08-11 15:15:00,5.99801,5.99814,5.99626,5.99744,16000000.0
2005-08-11 15:16:00,5.99794,5.9983,5.99696,5.99817,15000000.0
2005-08-11 15:17:00,5.99792,5.99792,5.99607,5.99663,14000000.0
2005-08-11 15:18:00,5.99703,5.99787,5.99636,5.99636,12000000.0
2005-08-11 15:19:00,5.99616,5.99738,5.99561,5.99738,11000000.0
2005-08-11 15:20:00,5.99627,5.99721,5.99519,5.99692,14000000.0
2005-08-11 15:21:00,5.99587,5.99679,5.99476,5.99549,14000000.0
2005-08-11 15:22:00,5.9937,5.99578,5.9937,5.99491,10000000.0
2005-08-11 15:23:00,5.99333,5.99388,5.9922,5.99253,11000000.0
2005-08-11 15:24:00,5.99341,5.99403,5.9925,5.99295,10000000.0
2005-08-11 15:25:00,5.99428,5.99604,5.99284,5.99545,16000000.0
2005-08-11 15:26:00,5.99535,5.99536,5.99396,5.99536,15000000.0
2005-08-11 15:27:00,5.99536,5.9957,5.99461,5.9957,10000000.0
2005-08-11 15:28:00,5.99498,5.99506,5.99356,5.99356,11000000.0
2005-08-11 15:29:00,5.99339,5.99569,5.99339,5.99555,19000000.0
2005-08-11 15:30:00,5.99461,5.99504,5.99431,5.99457,10000000.0
2005-08-11 15:31:00,5.99376,5.99442,5.99139,5.99304,14000000.0
2005-08-11 15:32:00,5.99504,5.99504,5.99168,5.99332,12000000.0
2005-08-11 15:33:00,5.99286,5.99335,5.99123,5.99259,20000000.0
2005-08-11 15:34:00,5.99269,5.99327,5.99108,5.99278,12000000.0
2005-08-11 15:35:00,5.99226,5.99268,5.99102,5.99236,12000000.0
2005-08-11 15:36:00,5.99287,5.99287,5.99159,5.99276,10000000.0
2005-08-11 15:37:00,5.99192,5.99269,5.99168,5.99191,10000000.0
2005-08-11 15:38:00,5.99217,5.99217,5.98897,5.99028,13000000.0
2005-08-11 15:39:00,5.98967,5.99065,5.98919,5.9903,7000000.0
2005-08-11 15:40:00,5.99175,5.99175,5.99,5.99094,10000000.0
2005-08-11 15:41:00,5.9905,5.99171,5.99023,5.99171,9000000.0
2005-08-11 15:42:00,5.9911,5.99138,5.99024,5.99024,13000000.0
2005-08-11 15:43:00,5.99028,5.99117,5.98851,5.98917,16000000.0
2005-08-11 15:44:00,5.98798,5.98967,5.98774,5.98774,14000000.0
2005-08-11 15:45:00,5.98999,5.99024,5.98854,5.99024,15000000.0
2005-08-11 15:46:00,5.99007,5.99199,5.99007,5.99044,13000000.0
2005-08-11 15:47:00,5.99087,5.99267,5.99087,5.99227,9000000.0
2005-08-11 15:48:00,5.99229,5.99299,5.99128,5.9916,21000000.0
2005-08-11 15:49:00,5.99312,5.99312,5.99106,5.99157,23000000.0
2005-08-11 15:50:00,5.99145,5.99244,5.99079,5.99079,12000000.0
2005-08-11 15:51:00,5.9922,5.9929,5.99052,5.99115,19000000.0
2005-08-11 15:52:00,5.99231,5.99231,5.99129,5.99174,15000000.0
2005-08-11 15:53:00,5.99234,5.99234,5.9912,5.99162,14000000.0
2005-08-11 15:54:00,5.99041,5.99238,5.99041,5.99067,15000000.0
2005-08-11 15:55:00,5.99038,5.99103,5.98997,5.99102,12000000.0
2005-08-11 15:56:00,5.99047,5.99191,5.98995,5.99187,18000000.0
2005-08-11 15:57:00,5.9928,5.99477,5.99266,5.99453,10000000.0
2005-08-11 15:58:00,5.99296,5.99417,5.99208,5.99276,22000000.0
2005-08-11 15:59:00,5.99226,5.99365,5.99226,5.99365,12000000.0
2005-08-11 16:00:00,5.99355,5.99355,5.9908,5.9923,12000000.0
2005-08-11 16:01:00,5.99278,5.99296,5.99154,5.99166,12000000.0
2005-08-11 16:02:00,5.99182,5.99325,5.99169,5.99237,13000000.0
2005-08-11 16:03:00,5.99123,5.99282,5.99108,5.99229,13000000.0
2005-08-11 16:04:00,5.99201,5.99346,5.99061,5.99346,11000000.0
2005-08-11 16:05:00,5.99351,5.99393,5.99251,5.99326,9000000.0
2005-08-11 16:06:00,5.99239,5.99301,5.991,5.991,14000000.0
2005-08-11 16:07:00,5.99239,5.99274,5.99045,5.99045,15000000.0
2005-08-11 16:08:00,5.99243,5.99282,5.99132,5.99229,15000000.0
2005-08-11 16:09:00,5.99302,5.99302,5.99157,5.99171,17000000.0
2005-08-11 16:10:00,5.99138,5.99384,5.99138,5.99384,14000000.0
2005-08-11 16:11:00,5.99492,5.99492,5.99376,5.99449,9000000.0
2005-08-11 16:12:00,5.99431,5.99553,5.99297,5.99419,15000000.0
2005-08-11 16:13:00,5.99332,5.9956,5.99332,5.9956,14000000.0
2005-08-11 16:14:00,5.9954,5.9974,5.9954,5.99676,12000000.0
2005-08-11 16:15:00,5.99805,5.99884,5.99675,5.99884,14000000.0
2005-08-11 16:16:00,5.99912,5.99955,5.99747,5.99747,13000000.0
2005-08-11 16:17:00,5.99679,5.99679,5.99225,5.99474,18000000.0
2005-08-11 16:18:00,5.99339,5.99501,5.99339,5.99416,13000000.0
2005-08-11 16:19:00,5.99459,5.99533,5.99398,5.99496,8000000.0
2005-08-11 16:20:00,5.99447,5.99447,5.99271,5.99306,13000000.0
2005-08-11 16:21:00,5.99237,5.99364,5.992,5.992,12000000.0
2005-08-11 16:22:00,5.99167,5.99289,5.99013,5.99013,11000000.0
2005-08-11 16:23:00,5.98953,5.99142,5.98953,5.99051,14000000.0
2005-08-11 16:24:00,5.99095,5.99222,5.99062,5.99062,15000000.0
2005-08-11 16:25:00,5.99181,5.99217,5.99125,5.99149,11000000.0
2005-08-11 16:26:00,5.99067,5.99332,5.99015,5.99241,8000000.0
2005-08-11 16:27:00,5.99183,5.99342,5.99145,5.99202,10000000.0
2005-08-11 16:28:00,5.99185,5.99316,5.99107,5.99297,15000000.0
2005-08-11 16:29:00,5.99231,5.99314,5.99182,5.9929,7000000.0
2005-08-11 16:30:00,5.99326,5.99402,5.99246,5.99355,16000000.0
2005-08-11 16:31:00,5.99344,5.99411,5.99251,5.99251,14000000.0
2005-08-11 16:32:00,5.99269,5.99303,5.99139,5.99294,7000000.0
2005-08-11 16:33:00,5.99236,5.99385,5.99204,5.99299,8000000.0
2005-08-11 16:34:00,5.99301,5.99336,5.99233,5.99318,8000000.0
2005-08-11 16:35:00,5.99253,5.99335,5.99169,5.99216,9000000.0
2005-08-11 16:36:00,5.99226,5.9931,5.99142,5.99212,13000000.0
2005-08-11 16:37:00,5.99216,5.99342,5.99198,5.99207,18000000.0
2005-08-11 16:38:00,5.99351,5.99351,5.99127,5.99238,18000000.0
2005-08-11 16:39:00,5.99305,5.99305,5.99086,5.99244,20000000.0
2005-08-11 16:40:00,5.99252,5.99252,5.9906,5.99137,13000000.0
2005-08-11 16:41:00,5.99231,5.99231,5.9908,5.9908,20000000.0
2005-08-11 16:42:00,5.9913,5.99202,5.99036,5.99117,18000000.0
2005-08-11 16:43:00,5.99147,5.99198,5.99043,5.99099,15000000.0
2005-08-11 16:44:00,5.9915,5.993,5.99104,5.993,20000000.0
2005-08-11 16:45:00,5.9919,5.99212,5.99031,5.99127,13000000.0
2005-08-11 16:46:00,5.99202,5.99249,5.99146,5.99146,15000000.0
2005-08-11 16:47:00,5.99164,5.99202,5.99107,5.9919,8000000.0
2005-08-11 16:48:00,5.99195,5.99235,5.99092,5.99128,11000000.0
2005-08-11 16:49:00,5.99149,5.99272,5.99053,5.99272,12000000.0
2005-08-11 16:50:00,5.9928,5.99284,5.99129,5.99129,15000000.0
2005-08-11 16:51:00,5.9909,5.99252,5.9909,5.99173,18000000.0
2005-08-11 16:52:00,5.99202,5.99277,5.99152,5.99243,14000000.0
2005-08-11 16:53:00,5.99284,5.99319,5.99207,5.99254,8000000.0
2005-08-11 16:54:00,5.99203,5.9927,5.99131,5.9927,11000000.0
2005-08-11 16:55:00,5.99264,5.99264,5.99101,5.99115,12000000.0
2005-08-11 16:56:00,5.99228,5.99228,5.99124,5.99164,10000000.0
2005-08-11 16:57:00,5.99143,5.99252,5.99142,5.9921,8000000.0
2005-08-11 16:58:00,5.99256,5.99306,5.99164,5.99184,9000000.0
2005-08-11 16:59:00,5.99093,5.99233,5.99036,5.99153,13000000.0
2005-08-11 17:00:00,5.99079,5.99206,5.99007,5.99206,11000000.0
2005-08-11 17:01:00,5.99166,5.99227,5.99154,5.99187,12000000.0
2005-08-11 17:02:00,5.99147,5.99229,5.9903,5.99229,10000000.0
2005-08-11 17:03:00,5.99267,5.99267,5.99106,5.99208,16000000.0
2005-08-11 17:04:00,5.99168,5.99225,5.99109,5.99156,13000000.0
2005-08-11 17:05:00,5.99108,5.99225,5.99039,5.99149,16000000.0
2005-08-11 17:06:00,5.99115,5.99186,5.98977,5.98977,12000000.0
2005-08-11 17:07:00,5.99006,5.99019,5.98796,5.98796,8000000.0
2005-08-11 17:08:00,5.98869,5.98983,5.98829,5.98829,21000000.0
2005-08-11 17:09:00,5.98792,5.99125,5.98724,5.99125,16000000.0
2005-08-11 17:10:00,5.99135,5.99328,5.9909,5.99328,11000000.0
2005-08-11 17:11:00,5.99329,5.99632,5.99296,5.99625,11000000.0
2005-08-11 17:12:00,5.99637,5.99704,5.99556,5.99556,9000000.0
2005-08-11 17:13:00,5.99681,5.99681,5.99475,5.99475,9000000.0
2005-08-11 17:14:00,5.99487,5.9956,5.99354,5.99446,17000000.0
2005-08-11 17:15:00,5.99432,5.99698,5.99413,5.99577,11000000.0
2005-08-11 17:16:00,5.99537,5.99688,5.99535,5.9968,15000000.0
2005-08-11 17:17:00,5.9961,5.99647,5.99519,5.9961,13000000.0
2005-08-11 17:18:00,5.99608,5.99608,5.99418,5.99478,15000000.0
2005-08-11 17:19:00,5.99453,5.99524,5.99348,5.99524,17000000.0
2005-08-11 17:20:00,5.99475,5.99515,5.99376,5.99452,12000000.0
2005-08-11 17:21:00,5.99421,5.99454,5.99343,5.99399,7000000.0
2005-08-11 17:22:00,5.99426,5.99426,5.99207,5.99288,14000000.0
2005-08-11 17:23:00,5.99413,5.9957,5.99345,5.99498,13000000.0
2005-08-11 17:24:00,5.99429,5.99531,5.99379,5.99531,9000000.0
2005-08-11 17:25:00,5.99542,5.99542,5.99392,5.99413,11000000.0
2005-08-11 17:26:00,5.99421,5.99562,5.99373,5.9954,16000000.0
2005-08-11 17:27:00,5.99549,5.99625,5.99464,5.9947,9000000.0
2005-08-11 17:28:00,5.99379,5.9957,5.99291,5.99337,15000000.0
2005-08-11 17:29:00,5.99278,5.9935,5.99223,5.99311,11000000.0
2005-08-11 17:30:00,5.99437,5.99512,5.99379,5.99401,19000000.0
2005-08-11 17:31:00,5.99365,5.99449,5.99282,5.99282,11000000.0
2005-08-11 17:32:00,5.99439,5.99439,5.99323,5.99364,9000000.0
2005-08-11 17:33:00,5.99485,5.99532,5.9937,5.9937,10000000.0
2005-08-11 17:34:00,5.99436,5.99547,5.99331,5.99331,14000000.0
2005-08-11 17:35:00,5.99319,5.99499,5.99319,5.99353,13000000.0
2005-08-11 17:36:00,5.99355,5.99462,5.99271,5.99271,11000000.0
2005-08-11 17:37:00,5.99372,5.99402,5.99201,5.99243,15000000.0
2005-08-11 17:38:00,5.99152,5.99386,5.99152,5.99224,17000000.0
2005-08-11 17:39:00,5.9918,5.99299,5.99132,5.99299,8000000.0
2005-08-11 17:40:00,5.99333,5.99368,5.99155,5.9924,12000000.0
2005-08-11 17:41:00,5.99252,5.99327,5.99169,5.99188,21000000.0
2005-08-11 17:42:00,5.9922,5.99294,5.99142,5.99165,13000000.0
2005-08-11 17:43:00,5.99076,5.99224,5.99068,5.99184,11000000.0
2005-08-11 17:44:00,5.99231,5.99388,5.99173,5.99346,19000000.0
2005-08-11 17:45:00,5.99317,5.99365,5.99201,5.99257,10000000.0
2005-08-11 17:46:00,5.99265,5.993,5.99188,5.99218,13000000.0
2005-08-11 17:47:00,5.99181,5.99255,5.98957,5.98957,9000000.0
2005-08-11 17:48:00,5.99093,5.99221,5.99026,5.9909,14000000.0
2005-08-11 17:49:00,5.9916,5.99222,5.99006,5.99134,14000000.0
2005-08-11 17:50:00,5.99143,5.99261,5.99092,5.99125,17000000.0
2005-08-11 17:51:00,5.99129,5.99242,5.99108,5.99214,13000000.0
2005-08-11 17:52:00,5.99095,5.9936,5.99095,5.99254,24000000.0
2005-08-11 17:53:00,5.99217,5.99352,5.99217,5.9928,16000000.0
2005-08-11 17:54:00,5.99378,5.995,5.99282,5.99436,16000000.0
2005-08-11 17:55:00,5.9944,5.99582,5.99322,5.99501,13000000.0
2005-08-11 17:56:00,5.99512,5.99535,5.99375,5.99499,15000000.0
2005-08-11 17:57:00,5.99527,5.99559,5.99461,5.99559,10000000.0
2005-08-11 17:58:00,5.9952,5.99592,5.99442,5.99586,15000000.0
2005-08-11 17:59:00,5.99589,5.99716,5.99496,5.9964,13000000.0
2005-08-11 18:00:00,5.99604,5.99635,5.99533,5.99581,7000000.0
2005-08-11 18:01:00,5.99552,5.99625,5.99458,5.99461,18000000.0
2005-08-11 18:02:00,5.99585,5.99608,5.99485,5.99535,17000000.0
2005-08-11 18:03:00,5.99476,5.99634,5.99382,5.99382,16000000.0
2005-08-11 18:04:00,5.9944,5.9955,5.99354,5.99415,14000000.0
2005-08-11 18:05:00,5.99568,5.99668,5.99542,5.99633,13000000.0
2005-08-11 18:06:00,5.99566,5.99568,5.99428,5.99567,18000000.0
2005-08-11 18:07:00,5.99535,5.99581,5.99454,5.99507,12000000.0
2005-08-11 18:08:00,5.99502,5.99616,5.99465,5.99521,18000000.0
2005-08-11 18:09:00,5.99593,5.99647,5.99466,5.99538,12000000.0
2005-08-11 18:10:00,5.99395,5.99611,5.99395,5.99413,13000000.0
2005-08-11 18:11:00,5.99358,5.99495,5.99358,5.99489,10000000.0
2005-08-11 18:12:00,5.99555,5.99628,5.99485,5.99485,11000000.0
2005-08-11 18:13:00,5.9954,5.99569,5.99431,5.99528,14000000.0
2005-08-11 18:14:00,5.99557,5.99599,5.99511,5.99517,10000000.0
2005-08-11 18:15:00,5.99462,5.99576,5.99421,5.99564,10000000.0
2005-08-11 18:16:00,5.99681,5.99681,5.99501,5.99542,9000000.0
2005-08-11 18:17:00,5.99554,5.9959,5.99429,5.9959,18000000.0
2005-08-11 18:18:00,5.996,5.99602,5.99468,5.99577,14000000.0
2005-08-11 18:19:00,5.99532,5.99532,5.99422,5.99463,10000000.0
2005-08-11 18:20:00,5.99391,5.99515,5.99378,5.99415,15000000.0
2005-08-11 18:21:00,5.99402,5.99507,5.99377,5.99389,18000000.0
2005-08-11 18:22:00,5.99476,5.99524,5.99353,5.99367,14000000.0
2005-08-11 18:23:00,5.99462,5.99462,5.9934,5.99392,7000000.0
2005-08-11 18:24:00,5.99376,5.9946,5.99361,5.99406,9000000.0
2005-08-11 18:25:00,5.99464,5.99548,5.99439,5.99492,13000000.0
2005-08-11 18:26:00,5.99476,5.99502,5.99324,5.99393,16000000.0
2005-08-11 18:27:00,5.99357,5.99478,5.993,5.99424,14000000.0
2005-08-11 18:28:00,5.99386,5.99424,5.99285,5.99305,13000000.0
2005-08-11 18:29:00,5.99354,5.99388,5.99257,5.99298,11000000.0
2005-08-11 18:30:00,5.99245,5.99443,5.99245,5.99256,16000000.0
2005-08-11 18:31:00,5.99425,5.99523,5.99303,5.99502,12000000.0
2005-08-11 18:32:00,5.99423,5.99423,5.99285,5.99332,11000000.0
2005-08-11 18:33:00,5.9919,5.99367,5.99075,5.99143,13000000.0
2005-08-11 18:34:00,5.99172,5.99197,5.99033,5.99038,13000000.0
2005-08-11 18:35:00,5.99047,5.99059,5.98936,5.98936,18000000.0
2005-08-11 18:36:00,5.98965,5.99118,5.98965,5.99032,18000000.0
2005-08-11 18:37:00,5.9916,5.99369,5.99122,5.99201,18000000.0
2005-08-11 18:38:00,5.99242,5.9934,5.9922,5.9934,11000000.0
2005-08-11 18:39:00,5.99383,5.99438,5.99341,5.99421,11000000.0
2005-08-11 18:40:00,5.99486,5.99545,5.9934,5.9934,14000000.0
2005-08-11 18:41:00,5.99343,5.99509,5.99316,5.99509,16000000.0
2005-08-11 18:42:00,5.99561,5.9962,5.99337,5.99581,14000000.0
2005-08-11 18:43:00,5.99668,5.99691,5.9954,5.99617,10000000.0
2005-08-11 18:44:00,5.9962,5.99656,5.99536,5.99548,13000000.0
2005-08-11 18:45:00,5.99507,5.99507,5.99156,5.99413,13000000.0
2005-08-11 18:46:00,5.99418,5.99553,5.99397,5.99468,12000000.0
2005-08-11 18:47:00,5.99438,5.99476,5.99414,5.99466,14000000.0
2005-08-11 18:48:00,5.99458,5.99515,5.99418,5.99468,15000000.0
2005-08-11 18:49:00,5.99499,5.99499,5.99416,5.99464,12000000.0
2005-08-11 18:50:00,5.99434,5.99551,5.99423,5.99423,9000000.0
2005-08-11 18:51:00,5.99549,5.99606,5.99455,5.99606,17000000.0
2005-08-11 18:52:00,5.99457,5.99586,5.99457,5.99542,9000000.0
2005-08-11 18:53:00,5.99482,5.99543,5.99422,5.99434,14000000.0
2005-08-11 18:54:00,5.99435,5.99568,5.99435,5.99489,14000000.0
2005-08-11 18:55:00,5.99513,5.99631,5.99513,5.99631,10000000.0
2005-08-11 18:56:00,5.99508,5.99603,5.99485,5.99497,16000000.0
2005-08-11 18:57:00,5.99568,5.99705,5.9952,5.99702,17000000.0
2005-08-11 18:58:00,5.99598,5.99773,5.99598,5.99773,14000000.0
2005-08-11 18:59:00,5.99789,5.99845,5.99662,5.99715,14000000.0
2005-08-11 19:00:00,5.99708,5.9977,5.99519,5.99666,15000000.0
2005-08-11 19:01:00,5.99791,5.9984,5.997,5.99762,15000000.0
2005-08-11 19:02:00,5.99812,5.99904,5.99714,5.99714,14000000.0
2005-08-11 19:03:00,5.99876,6.00009,5.99791,5.99903,14000000.0
2005-08-11 19:04:00,5.9981,5.99872,5.99716,5.99742,12000000.0
2005-08-11 19:05:00,5.99696,5.99696,5.9942,5.9942,15000000.0
2005-08-11 19:06:00,5.99445,5.99608,5.99444,5.99499,16000000.0
2005-08-11 19:07:00,5.99531,5.99659,5.99452,5.99659,20000000.0
2005-08-11 19:08:00,5.99596,5.99723,5.99539,5.99562,8000000.0
2005-08-11 19:09:00,5.99416,5.99509,5.9935,5.99478,17000000.0
2005-08-11 19:10:00,5.9941,5.99449,5.99322,5.99449,9000000.0
2005-08-11 19:11:00,5.99504,5.9952,5.99377,5.9952,16000000.0
2005-08-11 19:12:00,5.99488,5.99533,5.99372,5.99469,13000000.0
2005-08-11 19:13:00,5.99418,5.99418,5.99231,5.99286,10000000.0
2005-08-11 19:14:00,5.99262,5.99375,5.99242,5.99324,20000000.0
2005-08-11 19:15:00,5.99255,5.99348,5.9909,5.9909,12000000.0
2005-08-11 19:16:00,5.9895,5.99116,5.98916,5.99028,8000000.0
2005-08-11 19:17:00,5.99023,5.99112,5.98943,5.99058,18000000.0
2005-08-11 19:18:00,5.99044,5.99264,5.99044,5.99188,11000000.0
2005-08-11 19:19:00,5.99203,5.9927,5.99067,5.9927,12000000.0
2005-08-11 19:20:00,5.99176,5.99276,5.99076,5.992,14000000.0
2005-08-11 19:21:00,5.9924,5.9924,5.99098,5.99098,13000000.0
2005-08-11 19:22:00,5.99072,5.9921,5.99072,5.99175,12000000.0
2005-08-11 19:23:00,5.99216,5.99397,5.99202,5.99275,14000000.0
2005-08-11 19:24:00,5.99287,5.99298,5.99163,5.99201,19000000.0
2005-08-11 19:25:00,5.99221,5.99389,5.99221,5.99389,8000000.0
2005-08-11 19:26:00,5.99333,5.99423,5.99309,5.99405,7000000.0
2005-08-11 19:27:00,5.99436,5.99464,5.9933,5.99415,20000000.0
2005-08-11 19:28:00,5.99416,5.99481,5.99371,5.99452,17000000.0
2005-08-11 19:29:00,5.99483,5.99503,5.99311,5.99474,10000000.0
2005-08-11 19:30:00,5.99479,5.99526,5.99416,5.99526,15000000.0
2005-08-11 19:31:00,5.995,5.99631,5.99486,5.99586,11000000.0
2005-08-11 19:32:00,5.99574,5.99586,5.99461,5.99537,9000000.0
2005-08-11 19:33:00,5.99546,5.9956,5.99377,5.99527,14000000.0
2005-08-11 19:34:00,5.99504,5.99515,5.99407,5.99475,17000000.0
2005-08-11 19:35:00,5.99534,5.99549,5.99467,5.99536,8000000.0
2005-08-11 19:36:00,5.99541,5.99591,5.99439,5.99522,15000000.0
2005-08-11 19:37:00,5.99541,5.99591,5.99411,5.9953,8000000.0
2005-08-11 19:38:00,5.99564,5.99662,5.99433,5.99662,15000000.0
2005-08-11 19:39:00,5.99595,5.99727,5.99532,5.99633,17000000.0
2005-08-11 19:40:00,5.99566,5.9958,5.99472,5.99509,16000000.0
2005-08-11 19:41:00,5.99523,5.9954,5.99371,5.99431,11000000.0
2005-08-11 19:42:00,5.99388,5.99492,5.99336,5.99422,15000000.0
2005-08-11 19:43:00,5.99397,5.99472,5.99262,5.99324,14000000.0
2005-08-11 19:44:00,5.99322,5.99424,5.99223,5.99226,14000000.0
2005-08-11 19:45:00,5.99161,5.99211,5.99029,5.99144,15000000.0
2005-08-11 19:46:00,5.99179,5.99223,5.9908,5.99103,15000000.0
2005-08-11 19:47:00,5.99133,5.99273,5.99133,5.99268,16000000.0
2005-08-11 19:48:00,5.99358,5.99358,5.99181,5.99189,16000000.0
2005-08-11 19:49:00,5.99183,5.9926,5.9915,5.99208,8000000.0
2005-08-11 19:50:00,5.99192,5.99299,5.99099,5.99099,9000000.0
2005-08-11 19:51:00,5.99001,5.99186,5.99001,5.99069,19000000.0
2005-08-11 19:52:00,5.99152,5.99167,5.99062,5.99062,11000000.0
2005-08-11 19:53:00,5.99051,5.99188,5.99051,5.99126,14000000.0
2005-08-11 19:54:00,5.99142,5.99264,5.99103,5.99264,18000000.0
2005-08-11 19:55:00,5.99258,5.99338,5.99179,5.99255,13000000.0
2005-08-11 19:56:00,5.99308,5.99395,5.9924,5.99382,10000000.0
2005-08-11 19:57:00,5.99458,5.99581,5.99282,5.99581,16000000.0
2005-08-11 19:58:00,5.99597,5.99597,5.99363,5.99458,15000000.0
2005-08-11 19:59:00,5.99441,5.99541,5.99401,5.99411,14000000.0
2005-08-11 20:00:00,5.99414,5.99448,5.99328,5.9937,11000000.0
2005-08-11 20:01:00,5.99384,5.99457,5.99284,5.99415,24000000.0
2005-08-11 20:02:00,5.99344,5.99345,5.99227,5.99285,11000000.0
2005-08-11 20:03:00,5.99342,5.9939,5.99226,5.99376,11000000.0
2005-08-11 20:04:00,5.99274,5.99391,5.99173,5.99173,10000000.0
2005-08-11 20:05:00,5.99159,5.99324,5.99159,5.99253,17000000.0
2005-08-11 20:06:00,5.99355,5.99425,5.99313,5.99315,10000000.0
2005-08-11 20:07:00,5.99297,5.99308,5.99185,5.99212,14000000.0
2005-08-11 20:08:00,5.9919,5.99329,5.9919,5.99252,13000000.0
2005-08-11 20:09:00,5.99241,5.99316,5.99192,5.99261,11000000.0
2005-08-11 20:10:00,5.99366,5.99401,5.99253,5.99366,11000000.0
2005-08-11 20:11:00,5.99372,5.99445,5.99319,5.99435,9000000.0
2005-08-11 20:12:00,5.99473,5.99473,5.99314,5.99398,16000000.0
2005-08-11 20:13:00,5.99395,5.99455,5.9934,5.99395,11000000.0
2005-08-11 20:14:00,5.99468,5.99494,5.99334,5.99431,19000000.0
2005-08-11 20:15:00,5.99413,5.99435,5.99301,5.99404,13000000.0
2005-08-11 20:16:00,5.99228,5.99403,5.99228,5.9936,15000000.0
2005-08-11 20:17:00,5.99332,5.99379,5.99262,5.99359,8000000.0
2005-08-11 20:18:00,5.99443,5.9958,5.99366,5.99452,14000000.0
2005-08-11 20:19:00,5.99412,5.99412,5.99268,5.99268,14000000.0
2005-08-11 20:20:00,5.99314,5.99428,5.99247,5.99347,12000000.0
2005-08-11 20:21:00,5.99446,5.99446,5.99355,5.99408,9000000.0
2005-08-11 20:22:00,5.99395,5.994,5.99301,5.99334,17000000.0
2005-08-11 20:23:00,5.99355,5.99671,5.99347,5.99418,11000000.0
2005-08-11 20:24:00,5.99441,5.99518,5.99423,5.99518,16000000.0
2005-08-11 20:25:00,5.9954,5.99572,5.99425,5.99425,11000000.0
2005-08-11 20:26:00,5.99558,5.9956,5.99436,5.99437,8000000.0
2005-08-11 20:27:00,5.99457,5.99508,5.99384,5.99455,13000000.0
2005-08-11 20:28:00,5.99336,5.99437,5.99291,5.99363,15000000.0
2005-08-11 20:29:00,5.99357,5.99486,5.99314,5.99314,16000000.0
2005-08-11 20:30:00,5.99332,5.99588,5.99332,5.99472,8000000.0
2005-08-11 20:31:00,5.99398,5.99459,5.9933,5.99353,18000000.0
2005-08-11 20:32:00,5.99356,5.99484,5.99356,5.99458,7000000.0
2005-08-11 20:33:00,5.99467,5.99467,5.99316,5.99443,13000000.0
2005-08-11 20:34:00,5.99411,5.99462,5.99314,5.99435,13000000.0
2005-08-11 20:35:00,5.99508,5.99564,5.99276,5.99356,9000000.0
2005-08-11 20:36:00,5.99322,5.99322,5.99183,5.99298,17000000.0
2005-08-11 20:37:00,5.99331,5.99331,5.99212,5.99212,14000000.0
2005-08-11 20:38:00,5.9922,5.99308,5.99136,5.99308,16000000.0
2005-08-11 20:39:00,5.99341,5.99341,5.99194,5.99265,14000000.0
2005-08-11 20:40:00,5.99235,5.9931,5.99149,5.9931,17000000.0
2005-08-11 20:41:00,5.99285,5.9942,5.99121,5.99289,16000000.0
2005-08-11 20:42:00,5.99303,5.99363,5.99175,5.99363,22000000.0
2005-08-11 20:43:00,5.99296,5.99345,5.99186,5.9929,18000000.0
2005-08-11 20:44:00,5.99349,5.9938,5.99225,5.99319,16000000.0
2005-08-11 20:45:00,5.99362,5.9938,5.99303,5.99317,8000000.0
2005-08-11 20:46:00,5.99361,5.99434,5.99311,5.99352,19000000.0
2005-08-11 20:47:00,5.99492,5.99492,5.99311,5.99359,12000000.0
2005-08-11 20:48:00,5.99347,5.99384,5.99294,5.9938,9000000.0
2005-08-11 20:49:00,5.99416,5.99416,5.99246,5.99282,19000000.0
2005-08-11 20:50:00,5.99304,5.99427,5.99304,5.99352,15000000.0
2005-08-11 20:51:00,5.99413,5.99413,5.99263,5.99263,9000000.0
2005-08-11 20:52:00,5.99205,5.99343,5.99175,5.99175,11000000.0
2005-08-11 20:53:00,5.99158,5.99355,5.99158,5.99355,15000000.0
2005-08-11 20:54:00,5.99346,5.99362,5.99251,5.99251,12000000.0
2005-08-11 20:55:00,5.99206,5.99339,5.99206,5.99235,18000000.0
2005-08-11 20:56:00,5.99258,5.99355,5.99243,5.99243,12000000.0
2005-08-11 20:57:00,5.99203,5.99316,5.99159,5.99253,13000000.0
2005-08-11 20:58:00,5.99295,5.99369,5.9929,5.99369,11000000.0
2005-08-11 20:59:00,5.9935,5.99514,5.99313,5.99482,11000000.0
2005-08-11 21:00:00,5.99515,5.99539,5.99384,5.99405,17000000.0
2005-08-11 21:01:00,5.99398,5.995,5.99398,5.99478,10000000.0
2005-08-11 21:02:00,5.9947,5.99527,5.99389,5.99481,8000000.0
2005-08-11 21:03:00,5.99465,5.99465,5.9922,5.99345,19000000.0
2005-08-11 21:04:00,5.994,5.9957,5.99351,5.99507,18000000.0
2005-08-11 21:05:00,5.99479,5.99559,5.9942,5.99447,14000000.0
2005-08-11 21:06:00,5.99446,5.99556,5.99424,5.99532,12000000.0
2005-08-11 21:07:00,5.99476,5.99545,5.99367,5.99367,10000000.0
2005-08-11 21:08:00,5.99374,5.99508,5.99374,5.99374,14000000.0
2005-08-11 21:09:00,5.99387,5.99502,5.99373,5.99452,16000000.0
2005-08-11 21:10:00,5.99451,5.99547,5.99386,5.99467,15000000.0
2005-08-11 21:11:00,5.99501,5.99507,5.99376,5.99507,13000000.0
2005-08-11 21:12:00,5.99575,5.99575,5.99441,5.99564,10000000.0
2005-08-11 21:13:00,5.99583,5.99588,5.99413,5.99427,14000000.0
2005-08-11 21:14:00,5.99408,5.9946,5.99348,5.9946,10000000.0
2005-08-11 21:15:00,5.9935,5.99411,5.99296,5.99296,15000000.0
2005-08-11 21:16:00,5.99298,5.99372,5.99265,5.99372,11000000.0
2005-08-11 21:17:00,5.9938,5.99426,5.99314,5.99415,13000000.0
2005-08-11 21:18:00,5.99359,5.99359,5.99202,5.9931,17000000.0
2005-08-11 21:19:00,5.9934,5.99363,5.99218,5.9925,12000000.0
2005-08-11 21:20:00,5.99176,5.99359,5.99176,5.99263,14000000.0
2005-08-11 21:21:00,5.99254,5.99358,5.99244,5.99358,11000000.0
2005-08-11 21:22:00,5.99391,5.99431,5.99338,5.99382,9000000.0
2005-08-11 21:23:00,5.99359,5.99411,5.99316,5.99398,7000000.0
2005-08-11 21:24:00,5.99354,5.99398,5.99256,5.99398,11000000.0
2005-08-11 21:25:00,5.99444,5.99444,5.9931,5.9935,7000000.0
2005-08-11 21:26:00,5.99451,5.99451,5.99343,5.99423,13000000.0
2005-08-11 21:27:00,5.99451,5.99451,5.99307,5.99378,11000000.0
2005-08-11 21:28:00,5.99368,5.99405,5.99284,5.99375,15000000.0
2005-08-11 21:29:00,5.99396,5.99398,5.99243,5.99275,12000000.0
2005-08-11 21:30:00,5.99249,5.99368,5.99202,5.99202,10000000.0
2005-08-11 21:31:00,5.99164,5.99325,5.99164,5.99216,10000000.0
2005-08-11 21:32:00,5.99255,5.99332,5.99255,5.99315,12000000.0
2005-08-11 21:33:00,5.99252,5.9928,5.99104,5.99209,19000000.0
2005-08-11 21:34:00,5.99225,5.99232,5.99034,5.99121,8000000.0
2005-08-11 21:35:00,5.99067,5.99166,5.99039,5.99136,20000000.0
2005-08-11 21:36:00,5.99065,5.99065,5.98949,5.9902,19000000.0
2005-08-11 21:37:00,5.99028,5.99068,5.98848,5.99027,19000000.0
2005-08-11 21:38:00,5.99005,5.99005,5.98826,5.98868,13000000.0
2005-08-11 21:39:00,5.98834,5.989,5.98804,5.98856,17000000.0
2005-08-11 21:40:00,5.98799,5.9886,5.98727,5.98855,7000000.0
2005-08-11 21:41:00,5.98638,5.98934,5.98638,5.98761,11000000.0
2005-08-11 21:42:00,5.98698,5.9886,5.98698,5.98789,18000000.0
2005-08-11 21:43:00,5.98757,5.9894,5.9865,5.98817,13000000.0
2005-08-11 21:44:00,5.98726,5.98771,5.98501,5.9854,16000000.0
2005-08-11 21:45:00,5.98427,5.98597,5.9837,5.98453,11000000.0
2005-08-11 21:46:00,5.98381,5.98453,5.98255,5.98428,13000000.0
2005-08-11 21:47:00,5.9846,5.98467,5.98328,5.9842,13000000.0
2005-08-11 21:48:00,5.9837,5.98461,5.98326,5.98437,17000000.0
2005-08-11 21:49:00,5.98442,5.98443,5.9832,5.98391,8000000.0
2005-08-11 21:50:00,5.98489,5.98489,5.98276,5.98276,11000000.0
2005-08-11 21:51:00,5.98465,5.98562,5.98437,5.98489,13000000.0
2005-08-11 21:52:00,5.98369,5.9843,5.98108,5.98108,13000000.0
2005-08-11 21:53:00,5.9797,5.9812,5.97923,5.98089,14000000.0
2005-08-11 21:54:00,5.98063,5.98104,5.97972,5.98099,11000000.0
2005-08-11 21:55:00,5.98005,5.9815,5.97978,5.97978,17000000.0
2005-08-11 21:56:00,5.98024,5.98098,5.97996,5.98035,12000000.0
2005-08-11 21:57:00,5.98037,5.98068,5.97949,5.98068,16000000.0
2005-08-11 21:58:00,5.9806,5.98109,5.98054,5.98097,9000000.0
2005-08-11 21:59:00,5.98096,5.98131,5.98011,5.98072,18000000.0
2005-08-11 22:00:00,5.98063,5.98081,5.97928,5.98041,13000000.0
2005-08-11 22:01:00,5.98087,5.9822,5.98053,5.9822,11000000.0
2005-08-11 22:02:00,5.98156,5.98156,5.98021,5.98145,17000000.0
2005-08-11 22:03:00,5.98143,5.98143,5.97959,5.98023,23000000.0
2005-08-11 22:04:00,5.97984,5.98192,5.97829,5.97855,15000000.0
2005-08-11 22:05:00,5.97963,5.9802,5.97873,5.97918,14000000.0
2005-08-11 22:06:00,5.97883,5.98034,5.97883,5.97976,15000000.0
2005-08-11 22:07:00,5.97962,5.98024,5.97916,5.98024,9000000.0
2005-08-11 22:08:00,5.98069,5.98133,5.97964,5.98098,18000000.0
2005-08-11 22:09:00,5.98214,5.98214,5.98125,5.9818,11000000.0
2005-08-11 22:10:00,5.9811,5.98166,5.97923,5.97923,7000000.0
2005-08-11 22:11:00,5.97874,5.98075,5.97874,5.98075,8000000.0
2005-08-11 22:12:00,5.98103,5.98121,5.97999,5.98108,16000000.0
2005-08-11 22:13:00,5.98069,5.98069,5.97718,5.97754,24000000.0
2005-08-11 22:14:00,5.97709,5.97741,5.97635,5.97635,9000000.0
2005-08-11 22:15:00,5.97662,5.97806,5.97662,5.97799,10000000.0
2005-08-11 22:16:00,5.97737,5.97821,5.97628,5.97821,13000000.0
2005-08-11 22:17:00,5.97834,5.97834,5.97674,5.97778,20000000.0
2005-08-11 22:18:00,5.97777,5.97822,5.97711,5.97822,11000000.0
2005-08-11 22:19:00,5.97682,5.97757,5.97612,5.97738,15000000.0
2005-08-11 22:20:00,5.97689,5.97808,5.97575,5.97732,16000000.0
2005-08-11 22:21:00,5.97774,5.97805,5.97669,5.97684,12000000.0
2005-08-11 22:22:00,5.97615,5.97657,5.97548,5.97555,14000000.0
2005-08-11 22:23:00,5.97599,5.97617,5.9749,5.97523,11000000.0
2005-08-11 22:24:00,5.97551,5.97673,5.97485,5.9763,16000000.0
2005-08-11 22:25:00,5.97707,5.97896,5.97637,5.97808,14000000.0
2005-08-11 22:26:00,5.97686,5.97886,5.97686,5.97866,10000000.0
2005-08-11 22:27:00,5.97836,5.97836,5.97689,5.97803,14000000.0
2005-08-11 22:28:00,5.97678,5.97867,5.97678,5.97692,12000000.0
2005-08-11 22:29:00,5.97712,5.97855,5.9771,5.97714,13000000.0
2005-08-11 22:30:00,5.97682,5.97739,5.97604,5.97729,8000000.0
2005-08-11 22:31:00,5.97682,5.97764,5.97562,5.97624,11000000.0
2005-08-11 22:32:00,5.97603,5.97657,5.97548,5.97657,20000000.0
2005-08-11 22:33:00,5.9761,5.9768,5.97528,5.97528,11000000.0
2005-08-11 22:34:00,5.97517,5.97639,5.97455,5.97639,10000000.0
2005-08-11 22:35:00,5.97652,5.97652,5.97469,5.97648,13000000.0
2005-08-11 22:36:00,5.9764,5.97679,5.97587,5.97616,9000000.0
2005-08-11 22:37:00,5.97567,5.97647,5.97486,5.97647,13000000.0
2005-08-11 22:38:00,5.97664,5.97667,5.97526,5.97624,9000000.0
2005-08-11 22:39:00,5.97574,5.97632,5.9751,5.97518,12000000.0
2005-08-11 22:40:00,5.97565,5.97669,5.97534,5.97629,9000000.0
2005-08-11 22:41:00,5.97589,5.97694,5.97553,5.97609,14000000.0
2005-08-11 22:42:00,5.97567,5.97641,5.9747,5.97641,13000000.0
2005-08-11 22:43:00,5.97697,5.97697,5.97549,5.97584,12000000.0
2005-08-11 22:44:00,5.97565,5.97568,5.97497,5.97497,15000000.0
2005-08-11 22:45:00,5.97443,5.97581,5.97419,5.97565,13000000.0
2005-08-11 22:46:00,5.97528,5.97604,5.97509,5.97563,14000000.0
2005-08-11 22:47:00,5.97547,5.97632,5.97489,5.97632,15000000.0
2005-08-11 22:48:00,5.97681,5.9769,5.97659,5.97665,13000000.0
2005-08-11 22:49:00,5.97655,5.97731,5.97554,5.97731,13000000.0
2005-08-11 22:50:00,5.97691,5.97691,5.97541,5.97578,15000000.0
2005-08-11 22:51:00,5.97597,5.97658,5.97569,5.97569,14000000.0
2005-08-11 22:52:00,5.9758,5.97789,5.9758,5.97789,9000000.0
2005-08-11 22:53:00,5.97741,5.97831,5.97701,5.97831,15000000.0
2005-08-11 22:54:00,5.97751,5.97762,5.97649,5.97757,17000000.0
2005-08-11 22:55:00,5.9777,5.97815,5.9768,5.97749,16000000.0
2005-08-11 22:56:00,5.97702,5.97747,5.97569,5.97631,13000000.0
2005-08-11 22:57:00,5.97726,5.97751,5.97644,5.97704,8000000.0
2005-08-11 22:58:00,5.97688,5.97706,5.97638,5.97655,8000000.0
2005-08-11 22:59:00,5.97726,5.97824,5.97666,5.97708,19000000.0
2005-08-11 23:00:00,5.97785,5.97804,5.97644,5.97804,10000000.0
2005-08-11 23:01:00,5.9777,5.9778,5.9764,5.97746,7000000.0
2005-08-11 23:02:00,5.97776,5.97776,5.97596,5.977,15000000.0
2005-08-11 23:03:00,5.97665,5.97697,5.97562,5.97697,17000000.0
2005-08-11 23:04:00,5.97672,5.97718,5.97552,5.97718,19000000.0
2005-08-11 23:05:00,5.97726,5.97741,5.97578,5.97681,9000000.0
2005-08-11 23:06:00,5.97748,5.97748,5.97544,5.97568,12000000.0
2005-08-11 23:07:00,5.97539,5.97681,5.97539,5.97681,14000000.0
2005-08-11 23:08:00,5.97603,5.9763,5.97455,5.97558,16000000.0
2005-08-11 23:09:00,5.97556,5.97578,5.97489,5.97489,9000000.0
2005-08-11 23:10:00,5.97469,5.97559,5.97467,5.97545,12000000.0
2005-08-11 23:11:00,5.97515,5.97543,5.97414,5.97452,14000000.0
2005-08-11 23:12:00,5.97523,5.97601,5.97501,5.97501,7000000.0
2005-08-11 23:13:00,5.975,5.97582,5.97451,5.9751,14000000.0
2005-08-11 23:14:00,5.97577,5.9761,5.97477,5.97572,19000000.0
2005-08-11 23:15:00,5.97741,5.97761,5.9758,5.9758,13000000.0
2005-08-11 23:16:00,5.97592,5.97649,5.97592,5.97645,15000000.0
2005-08-11 23:17:00,5.97717,5.97717,5.97532,5.97532,11000000.0
2005-08-11 23:18:00,5.97523,5.97748,5.97523,5.97682,12000000.0
2005-08-11 23:19:00,5.97565,5.97787,5.97565,5.97787,14000000.0
2005-08-11 23:20:00,5.97673,5.97778,5.97625,5.97705,19000000.0
2005-08-11 23:21:00,5.97823,5.97854,5.97809,5.97854,7000000.0
2005-08-11 23:22:00,5.97876,5.97878,5.97666,5.97753,15000000.0
2005-08-11 23:23:00,5.97784,5.97905,5.97645,5.97905,11000000.0
2005-08-11 23:24:00,5.97808,5.97936,5.97755,5.97861,14000000.0
2005-08-11 23:25:00,5.97926,5.97926,5.97792,5.97855,11000000.0
2005-08-11 23:26:00,5.97901,5.9796,5.97877,5.97955,14000000.0
2005-08-11 23:27:00,5.97813,5.97902,5.97729,5.97729,11000000.0
2005-08-11 23:28:00,5.97736,5.97874,5.97736,5.97874,12000000.0
2005-08-11 23:29:00,5.97909,5.9791,5.97836,5.97845,16000000.0
2005-08-11 23:30:00,5.97922,5.97936,5.97825,5.97936,20000000.0
2005-08-11 23:31:00,5.97925,5.97925,5.97649,5.97846,11000000.0
2005-08-11 23:32:00,5.97793,5.97827,5.97711,5.97812,16000000.0
2005-08-11 23:33:00,5.97873,5.97873,5.97777,5.97778,12000000.0
2005-08-11 23:34:00,5.9776,5.97858,5.97731,5.97731,13000000.0
2005-08-11 23:35:00,5.97697,5.97797,5.97683,5.97797,9000000.0
2005-08-11 23:36:00,5.9785,5.9785,5.97817,5.97827,9000000.0
2005-08-11 23:37:00,5.97802,5.97897,5.97747,5.978,14000000.0
2005-08-11 23:38:00,5.97902,5.97934,5.97744,5.97778,13000000.0
2005-08-11 23:39:00,5.97762,5.9787,5.97721,5.97774,17000000.0
2005-08-11 23:40:00,5.9779,5.97897,5.97761,5.97761,12000000.0
2005-08-11 23:41:00,5.97921,5.9793,5.97781,5.97868,17000000.0
2005-08-11 23:42:00,5.97761,5.97878,5.97761,5.97809,22000000.0
2005-08-11 23:43:00,5.97811,5.97866,5.97739,5.97828,15000000.0
2005-08-11 23:44:00,5.97791,5.97791,5.97635,5.97756,14000000.0
2005-08-11 23:45:00,5.97744,5.97797,5.97632,5.97754,20000000.0
2005-08-11 23:46:00,5.97748,5.97748,5.97614,5.97727,14000000.0
2005-08-11 23:47:00,5.97724,5.97724,5.9766,5.977,10000000.0
2005-08-11 23:48:00,5.97745,5.97763,5.97611,5.97686,18000000.0
2005-08-11 23:49:00,5.97704,5.97789,5.9765,5.97721,14000000.0
2005-08-11 23:50:00,5.97779,5.97857,5.97742,5.97742,13000000.0
2005-08-11 23:51:00,5.97751,5.97822,5.97677,5.97719,8000000.0
2005-08-11 23:52:00,5.97789,5.97823,5.97717,5.97807,16000000.0
2005-08-11 23:53:00,5.97751,5.97764,5.97624,5.97719,18000000.0
2005-08-11 23:54:00,5.97732,5.97811,5.97696,5.97811,12000000.0
2005-08-11 23:55:00,5.97833,5.97838,5.97736,5.97784,19000000.0
2005-08-11 23:56:00,5.97768,5.97818,5.97739,5.97818,14000000.0
2005-08-11 23:57:00,5.97828,5.97838,5.97748,5.97757,16000000.0
2005-08-11 23:58:00,5.97772,5.97905,5.97722,5.97774,13000000.0
2005-08-11 23:59:00,5.97718,5.97818,5.97714,5.97714,14000000.0
2005-08-12 00:00:00,5.97732,5.97879,5.97717,5.97717,17000000.0
2005-08-12 00:01:00,5.97785,5.9785,5.97651,5.9785,12000000.0
2005-08-12 00:02:00,5.97817,5.97855,5.97605,5.97779,15000000.0
2005-08-12 00:03:00,5.97752,5.97812,5.97684,5.97684,14000000.0
2005-08-12 00:04:00,5.97653,5.97807,5.97639,5.97664,12000000.0
2005-08-12 00:05:00,5.97714,5.97748,5.97589,5.97629,12000000.0
2005-08-12 00:06:00,5.97672,5.97772,5.97584,5.9776,12000000.0
2005-08-12 00:07:00,5.977,5.977,5.97533,5.97533,11000000.0
2005-08-12 00:08:00,5.97477,5.97614,5.97477,5.97599,15000000.0
2005-08-12 00:09:00,5.97559,5.97671,5.97508,5.97671,12000000.0
2005-08-12 00:10:00,5.97628,5.97628,5.97521,5.97577,19000000.0
2005-08-12 00:11:00,5.97532,5.97684,5.97532,5.97562,8000000.0
2005-08-12 00:12:00,5.97632,5.97757,5.97619,5.97739,9000000.0
2005-08-12 00:13:00,5.97715,5.97856,5.97673,5.97673,13000000.0
2005-08-12 00:14:00,5.97703,5.97867,5.97703,5.97867,14000000.0
2005-08-12 00:15:00,5.97851,5.97851,5.97641,5.97789,12000000.0
2005-08-12 00:16:00,5.97754,5.97798,5.97678,5.97798,12000000.0
2005-08-12 00:17:00,5.97827,5.97876,5.97758,5.97758,10000000.0
2005-08-12 00:18:00,5.97743,5.97819,5.97708,5.9779,19000000.0
2005-08-12 00:19:00,5.97853,5.97853,5.97685,5.97685,12000000.0
2005-08-12 00:20:00,5.977,5.97867,5.977,5.97867,11000000.0
2005-08-12 00:21:00,5.97917,5.97917,5.97743,5.9781,14000000.0
2005-08-12 00:22:00,5.97838,5.97912,5.97821,5.97912,13000000.0
2005-08-12 00:23:00,5.97914,5.97945,5.97914,5.97942,13000000.0
2005-08-12 00:24:00,5.97893,5.97922,5.97823,5.97836,9000000.0
2005-08-12 00:25:00,5.97769,5.97827,5.97717,5.97827,13000000.0
2005-08-12 00:26:00,5.9783,5.97857,5.97787,5.97787,14000000.0
2005-08-12 00:27:00,5.97776,5.97837,5.97683,5.97835,15000000.0
2005-08-12 00:28:00,5.97848,5.97849,5.97746,5.97746,7000000.0
2005-08-12 00:29:00,5.97767,5.97865,5.97748,5.97865,17000000.0
2005-08-12 00:30:00,5.97906,5.9791,5.97878,5.97896,9000000.0
2005-08-12 00:31:00,5.97823,5.97823,5.9764,5.97756,13000000.0
2005-08-12 00:32:00,5.97659,5.97659,5.97563,5.97635,8000000.0
2005-08-12 00:33:00,5.97627,5.97671,5.97552,5.97566,19000000.0
2005-08-12 00:34:00,5.97672,5.97715,5.97629,5.97715,15000000.0
2005-08-12 00:35:00,5.97728,5.97808,5.97667,5.97798,12000000.0
2005-08-12 00:36:00,5.97805,5.97809,5.97703,5.97763,15000000.0
2005-08-12 00:37:00,5.97718,5.97736,5.97645,5.97703,15000000.0
2005-08-12 00:38:00,5.97673,5.97759,5.97628,5.97677,18000000.0
2005-08-12 00:39:00,5.97702,5.97818,5.97687,5.97802,20000000.0
2005-08-12 00:40:00,5.97833,5.97833,5.97734,5.97823,10000000.0
2005-08-12 00:41:00,5.97804,5.97838,5.97743,5.97743,9000000.0
2005-08-12 00:42:00,5.977,5.97741,5.97592,5.97741,16000000.0
2005-08-12 00:43:00,5.97741,5.97741,5.97636,5.9764,16000000.0
2005-08-12 00:44:00,5.97617,5.97775,5.97617,5.97716,10000000.0
2005-08-12 00:45:00,5.97727,5.97751,5.9764,5.9764,16000000.0
2005-08-12 00:46:00,5.97561,5.97722,5.9756,5.97678,12000000.0
2005-08-12 00:47:00,5.97739,5.97778,5.97595,5.97595,8000000.0
2005-08-12 00:48:00,5.97725,5.97822,5.97671,5.97671,16000000.0
2005-08-12 00:49:00,5.97674,5.97703,5.97514,5.97703,11000000.0
2005-08-12 00:50:00,5.97682,5.97682,5.9753,5.9762,9000000.0
2005-08-12 00:51:00,5.97716,5.97725,5.97641,5.97641,9000000.0
2005-08-12 00:52:00,5.97612,5.97675,5.97548,5.97621,18000000.0
2005-08-12 00:53:00,5.97627,5.97713,5.97599,5.97607,12000000.0
2005-08-12 00:54:00,5.97629,5.97669,5.97567,5.97587,12000000.0
2005-08-12 00:55:00,5.97572,5.97677,5.97554,5.9765,11000000.0
2005-08-12 00:56:00,5.97738,5.97802,5.9773,5.97755,14000000.0
2005-08-12 00:57:00,5.97706,5.97728,5.97565,5.97583,15000000.0
2005-08-12 00:58:00,5.97681,5.97732,5.97588,5.97732,9000000.0
2005-08-12 00:59:00,5.97797,5.97817,5.97665,5.97794,17000000.0
2005-08-12 01:00:00,5.97802,5.97802,5.97612,5.97726,12000000.0
2005-08-12 01:01:00,5.97757,5.97783,5.97628,5.97628,15000000.0
2005-08-12 01:02:00,5.97793,5.97802,5.97638,5.9777,10000000.0
2005-08-12 01:03:00,5.97782,5.97849,5.97618,5.97849,13000000.0
2005-08-12 01:04:00,5.97713,5.97801,5.97678,5.97801,13000000.0
2005-08-12 01:05:00,5.97822,5.97885,5.97722,5.97856,13000000.0
2005-08-12 01:06:00,5.97722,5.97814,5.97693,5.97797,12000000.0
2005-08-12 01:07:00,5.97809,5.97876,5.97707,5.9773,13000000.0
2005-08-12 01:08:00,5.9778,5.97956,5.97719,5.97844,15000000.0
2005-08-12 01:09:00,5.97985,5.98012,5.97846,5.97975,17000000.0
2005-08-12 01:10:00,5.97884,5.98023,5.97852,5.98,10000000.0
2005-08-12 01:11:00,5.9799,5.98016,5.97862,5.98016,11000000.0
2005-08-12 01:12:00,5.98034,5.9804,5.97959,5.97959,10000000.0
2005-08-12 01:13:00,5.97943,5.98016,5.97899,5.98016,11000000.0
2005-08-12 01:14:00,5.98089,5.98089,5.97934,5.9806,13000000.0
2005-08-12 01:15:00,5.97942,5.98051,5.97891,5.97973,9000000.0
2005-08-12 01:16:00,5.97987,5.98029,5.97929,5.98009,12000000.0
2005-08-12 01:17:00,5.98057,5.98075,5.98034,5.98059,11000000.0
2005-08-12 01:18:00,5.9803,5.98056,5.9787,5.97948,12000000.0
2005-08-12 01:19:00,5.97978,5.98101,5.97963,5.97963,19000000.0
2005-08-12 01:20:00,5.97927,5.98118,5.97927,5.98057,11000000.0
2005-08-12 01:21:00,5.98052,5.98067,5.97954,5.97966,12000000.0
2005-08-12 01:22:00,5.97951,5.9799,5.97879,5.97962,9000000.0
2005-08-12 01:23:00,5.98029,5.98029,5.9786,5.97974,13000000.0
2005-08-12 01:24:00,5.97977,5.97979,5.97862,5.97862,14000000.0
2005-08-12 01:25:00,5.97842,5.9806,5.97842,5.97914,11000000.0
2005-08-12 01:26:00,5.97973,5.9801,5.97898,5.97989,10000000.0
2005-08-12 01:27:00,5.98019,5.98052,5.98019,5.98041,17000000.0
2005-08-12 01:28:00,5.9797,5.98026,5.97888,5.97942,13000000.0
2005-08-12 01:29:00,5.97847,5.97948,5.97842,5.97853,19000000.0
2005-08-12 01:30:00,5.97897,5.98039,5.97897,5.98015,15000000.0
2005-08-12 01:31:00,5.98033,5.98049,5.97904,5.97904,15000000.0
2005-08-12 01:32:00,5.98018,5.98048,5.97852,5.98007,12000000.0
2005-08-12 01:33:00,5.97903,5.98097,5.97903,5.98053,8000000.0
2005-08-12 01:34:00,5.9808,5.98155,5.97953,5.97972,18000000.0
2005-08-12 01:35:00,5.97921,5.98074,5.97921,5.98074,12000000.0
2005-08-12 01:36:00,5.98077,5.98133,5.97994,5.98012,16000000.0
2005-08-12 01:37:00,5.98019,5.98256,5.98019,5.98251,15000000.0
2005-08-12 01:38:00,5.9826,5.98285,5.98066,5.98224,18000000.0
2005-08-12 01:39:00,5.98089,5.98119,5.98018,5.98018,10000000.0
2005-08-12 01:40:00,5.98026,5.98185,5.98016,5.98185,11000000.0
2005-08-12 01:41:00,5.98171,5.98185,5.98046,5.98107,16000000.0
2005-08-12 01:42:00,5.98104,5.98176,5.98059,5.98102,14000000.0
2005-08-12 01:43:00,5.98153,5.98294,5.98119,5.98203,16000000.0
2005-08-12 01:44:00,5.98313,5.98316,5.98088,5.98088,15000000.0
2005-08-12 01:45:00,5.98096,5.98323,5.98096,5.98323,16000000.0
2005-08-12 01:46:00,5.98271,5.98279,5.98225,5.98274,9000000.0
2005-08-12 01:47:00,5.98284,5.9831,5.98158,5.98158,17000000.0
2005-08-12 01:48:00,5.98137,5.98212,5.98103,5.98128,16000000.0
2005-08-12 01:49:00,5.98144,5.98178,5.97972,5.9805,10000000.0
2005-08-12 01:50:00,5.98065,5.98202,5.98062,5.98202,11000000.0
2005-08-12 01:51:00,5.98216,5.98243,5.9804,5.9804,12000000.0
2005-08-12 01:52:00,5.98042,5.98227,5.98042,5.9822,12000000.0
2005-08-12 01:53:00,5.98197,5.9825,5.98051,5.98214,18000000.0
2005-08-12 01:54:00,5.98201,5.98201,5.98072,5.98143,14000000.0
2005-08-12 01:55:00,5.98149,5.98219,5.98018,5.98018,18000000.0
2005-08-12 01:56:00,5.97986,5.98148,5.97986,5.98072,8000000.0
2005-08-12 01:57:00,5.9804,5.98228,5.9804,5.98228,13000000.0
2005-08-12 01:58:00,5.98237,5.98237,5.98097,5.98098,11000000.0
2005-08-12 01:59:00,5.98304,5.98397,5.98277,5.98397,11000000.0
2005-08-12 02:00:00,5.98382,5.98495,5.98377,5.98444,16000000.0
2005-08-12 02:01:00,5.98352,5.98352,5.98135,5.98135,21000000.0
2005-08-12 02:02:00,5.98114,5.98259,5.98099,5.98259,10000000.0
2005-08-12 02:03:00,5.98169,5.98169,5.9805,5.98071,8000000.0
2005-08-12 02:04:00,5.98077,5.98077,5.97938,5.98051,14000000.0
2005-08-12 02:05:00,5.98041,5.9812,5.97952,5.9812,14000000.0
2005-08-12 02:06:00,5.9816,5.9816,5.97984,5.98049,15000000.0
2005-08-12 02:07:00,5.97957,5.9799,5.97925,5.97954,10000000.0
2005-08-12 02:08:00,5.97947,5.9806,5.97908,5.97945,16000000.0
2005-08-12 02:09:00,5.98104,5.98104,5.97915,5.97994,18000000.0
2005-08-12 02:10:00,5.98076,5.98122,5.97879,5.9803,16000000.0
2005-08-12 02:11:00,5.98061,5.98122,5.98016,5.9803,14000000.0
2005-08-12 02:12:00,5.98086,5.98121,5.98016,5.98121,10000000.0
2005-08-12 02:13:00,5.98138,5.98171,5.9801,5.9801,15000000.0
2005-08-12 02:14:00,5.98161,5.98188,5.98056,5.98056,19000000.0
2005-08-12 02:15:00,5.98055,5.98205,5.98055,5.98173,12000000.0
2005-08-12 02:16:00,5.98193,5.98212,5.98027,5.98082,18000000.0
2005-08-12 02:17:00,5.98078,5.98207,5.98056,5.98167,14000000.0
2005-08-12 02:18:00,5.98184,5.98307,5.98113,5.98307,12000000.0
2005-08-12 02:19:00,5.98372,5.98372,5.98204,5.98204,14000000.0
2005-08-12 02:20:00,5.98214,5.98447,5.98214,5.98447,13000000.0
2005-08-12 02:21:00,5.9841,5.98413,5.98265,5.98265,15000000.0
2005-08-12 02:22:00,5.98261,5.98401,5.98261,5.98337,13000000.0
2005-08-12 02:23:00,5.98354,5.98469,5.98259,5.98469,16000000.0
2005-08-12 02:24:00,5.98469,5.98469,5.98176,5.98303,17000000.0
2005-08-12 02:25:00,5.98303,5.98397,5.98249,5.98281,10000000.0
2005-08-12 02:26:00,5.98354,5.98395,5.98245,5.98329,13000000.0
2005-08-12 02:27:00,5.98236,5.98275,5.98189,5.98275,7000000.0
2005-08-12 02:28:00,5.98259,5.98259,5.98142,5.98142,9000000.0
2005-08-12 02:29:00,5.98119,5.98239,5.98044,5.98195,20000000.0
2005-08-12 02:30:00,5.98137,5.98207,5.98097,5.98207,11000000.0
2005-08-12 02:31:00,5.98105,5.98175,5.98079,5.9817,9000000.0
2005-08-12 02:32:00,5.98131,5.98143,5.98032,5.98143,13000000.0
2005-08-12 02:33:00,5.981,5.98115,5.98021,5.98041,14000000.0
2005-08-12 02:34:00,5.98064,5.98121,5.97946,5.98044,17000000.0
2005-08-12 02:35:00,5.98067,5.98112,5.97938,5.98001,15000000.0
2005-08-12 02:36:00,5.98067,5.9811,5.97911,5.98025,14000000.0
2005-08-12 02:37:00,5.97997,5.98152,5.97959,5.98013,13000000.0
2005-08-12 02:38:00,5.98073,5.98106,5.97914,5.98043,14000000.0
2005-08-12 02:39:00,5.98085,5.98115,5.98011,5.98014,15000000.0
2005-08-12 02:40:00,5.98027,5.98205,5.97887,5.98205,12000000.0
2005-08-12 02:41:00,5.98216,5.98216,5.98052,5.98132,13000000.0
2005-08-12 02:42:00,5.9818,5.98355,5.9808,5.9808,16000000.0
2005-08-12 02:43:00,5.98167,5.98243,5.98048,5.98166,18000000.0
2005-08-12 02:44:00,5.98224,5.98277,5.98151,5.98277,10000000.0
2005-08-12 02:45:00,5.98316,5.98316,5.98145,5.98155,14000000.0
2005-08-12 02:46:00,5.9818,5.98289,5.9818,5.98193,18000000.0
2005-08-12 02:47:00,5.98221,5.98323,5.98221,5.98278,17000000.0
2005-08-12 02:48:00,5.98184,5.98184,5.98061,5.98128,7000000.0
2005-08-12 02:49:00,5.98142,5.98193,5.98076,5.98094,13000000.0
2005-08-12 02:50:00,5.98084,5.98246,5.98083,5.9822,14000000.0
2005-08-12 02:51:00,5.98181,5.98215,5.9805,5.9805,15000000.0
2005-08-12 02:52:00,5.98118,5.98207,5.9803,5.98123,15000000.0
2005-08-12 02:53:00,5.98238,5.9834,5.9821,5.9834,9000000.0
2005-08-12 02:54:00,5.9838,5.9838,5.98225,5.98309,13000000.0
2005-08-12 02:55:00,5.98255,5.98255,5.98091,5.98211,11000000.0
2005-08-12 02:56:00,5.98237,5.98326,5.98226,5.98299,18000000.0
2005-08-12 02:57:00,5.9835,5.98374,5.98214,5.9827,13000000.0
2005-08-12 02:58:00,5.98186,5.98249,5.98174,5.98174,9000000.0
2005-08-12 02:59:00,5.9819,5.9837,5.9819,5.9833,14000000.0
2005-08-12 03:00:00,5.98317,5.98395,5.98286,5.98378,11000000.0
2005-08-12 03:01:00,5.98316,5.98375,5.98244,5.98361,11000000.0
2005-08-12 03:02:00,5.98322,5.98415,5.98306,5.98366,11000000.0
2005-08-12 03:03:00,5.98363,5.98477,5.98284,5.98355,23000000.0
2005-08-12 03:04:00,5.98399,5.98548,5.98399,5.98408,11000000.0
2005-08-12 03:05:00,5.98374,5.98547,5.98374,5.98544,17000000.0
2005-08-12 03:06:00,5.98623,5.98628,5.9851,5.98582,9000000.0
2005-08-12 03:07:00,5.98595,5.98641,5.98513,5.98533,15000000.0
2005-08-12 03:08:00,5.98454,5.98568,5.98355,5.98407,12000000.0
2005-08-12 03:09:00,5.98413,5.98491,5.9835,5.98415,15000000.0
2005-08-12 03:10:00,5.98418,5.98508,5.98364,5.98465,19000000.0
2005-08-12 03:11:00,5.98463,5.98503,5.98334,5.98431,15000000.0
2005-08-12 03:12:00,5.98432,5.98499,5.98363,5.98363,18000000.0
2005-08-12 03:13:00,5.98485,5.98506,5.98399,5.98506,18000000.0
2005-08-12 03:14:00,5.98325,5.98556,5.98325,5.98556,10000000.0
2005-08-12 03:15:00,5.98567,5.98589,5.98452,5.98497,7000000.0
2005-08-12 03:16:00,5.98503,5.98625,5.98437,5.98625,8000000.0
2005-08-12 03:17:00,5.98586,5.98597,5.98518,5.98525,10000000.0
2005-08-12 03:18:00,5.98558,5.98617,5.98436,5.98436,15000000.0
2005-08-12 03:19:00,5.98472,5.98532,5.98449,5.98496,10000000.0
2005-08-12 03:20:00,5.98519,5.98624,5.98509,5.98624,16000000.0
2005-08-12 03:21:00,5.98634,5.9867,5.98524,5.98661,11000000.0
2005-08-12 03:22:00,5.98685,5.98685,5.98462,5.98462,10000000.0
2005-08-12 03:23:00,5.98368,5.98548,5.98368,5.98536,12000000.0
2005-08-12 03:24:00,5.98583,5.98583,5.98464,5.98537,13000000.0
2005-08-12 03:25:00,5.98571,5.98589,5.98508,5.98562,11000000.0
2005-08-12 03:26:00,5.98524,5.98551,5.98418,5.98551,13000000.0
2005-08-12 03:27:00,5.98574,5.98574,5.98408,5.98408,14000000.0
2005-08-12 03:28:00,5.9838,5.98547,5.9838,5.98507,18000000.0
2005-08-12 03:29:00,5.98553,5.98553,5.98345,5.98493,15000000.0
2005-08-12 03:30:00,5.98547,5.98547,5.98497,5.98512,10000000.0
2005-08-12 03:31:00,5.98478,5.98482,5.98356,5.98435,13000000.0
2005-08-12 03:32:00,5.98445,5.98552,5.98401,5.98518,16000000.0
2005-08-12 03:33:00,5.98499,5.98524,5.98369,5.98369,13000000.0
2005-08-12 03:34:00,5.98448,5.98528,5.98433,5.98483,16000000.0
2005-08-12 03:35:00,5.98428,5.98472,5.98362,5.98451,10000000.0
2005-08-12 03:36:00,5.98457,5.98464,5.98292,5.98464,11000000.0
2005-08-12 03:37:00,5.98479,5.98479,5.9831,5.98417,13000000.0
2005-08-12 03:38:00,5.98325,5.98416,5.98215,5.98215,13000000.0
2005-08-12 03:39:00,5.9832,5.9841,5.9832,5.9838,13000000.0
2005-08-12 03:40:00,5.98352,5.9836,5.98219,5.98345,12000000.0
2005-08-12 03:41:00,5.98335,5.98357,5.98197,5.98276,16000000.0
2005-08-12 03:42:00,5.98173,5.98202,5.98053,5.9812,21000000.0
2005-08-12 03:43:00,5.98154,5.98213,5.98037,5.98213,18000000.0
2005-08-12 03:44:00,5.98223,5.98223,5.98153,5.9821,15000000.0
2005-08-12 03:45:00,5.9823,5.98258,5.98079,5.98134,9000000.0
2005-08-12 03:46:00,5.9813,5.982,5.98099,5.982,8000000.0
2005-08-12 03:47:00,5.98167,5.98217,5.98081,5.98217,11000000.0
2005-08-12 03:48:00,5.98236,5.98236,5.98182,5.98189,9000000.0
2005-08-12 03:49:00,5.98141,5.98229,5.98111,5.98111,16000000.0
2005-08-12 03:50:00,5.9807,5.98238,5.98029,5.98029,19000000.0
2005-08-12 03:51:00,5.98149,5.98167,5.98001,5.98028,9000000.0
2005-08-12 03:52:00,5.98071,5.98179,5.98071,5.98119,19000000.0
2005-08-12 03:53:00,5.98161,5.98162,5.98055,5.98139,10000000.0
2005-08-12 03:54:00,5.98064,5.98221,5.98057,5.98221,17000000.0
2005-08-12 03:55:00,5.98213,5.98213,5.9802,5.9802,16000000.0
2005-08-12 03:56:00,5.97988,5.9813,5.97988,5.98059,7000000.0
2005-08-12 03:57:00,5.98038,5.98063,5.97969,5.9804,11000000.0
2005-08-12 03:58:00,5.98059,5.98059,5.97892,5.97934,12000000.0
2005-08-12 03:59:00,5.97921,5.97976,5.97778,5.97894,17000000.0
2005-08-12 04:00:00,5.97873,5.97959,5.97795,5.97959,12000000.0
2005-08-12 04:01:00,5.97805,5.97941,5.97805,5.97941,16000000.0
2005-08-12 04:02:00,5.9789,5.97963,5.97856,5.97871,14000000.0
2005-08-12 04:03:00,5.97894,5.97904,5.97776,5.97891,12000000.0
2005-08-12 04:04:00,5.97808,5.97947,5.97794,5.97941,16000000.0
2005-08-12 04:05:00,5.97937,5.98016,5.97896,5.97994,13000000.0
2005-08-12 04:06:00,5.98089,5.98089,5.97961,5.98039,16000000.0
2005-08-12 04:07:00,5.98061,5.98061,5.97922,5.97922,13000000.0
2005-08-12 04:08:00,5.97916,5.98065,5.97916,5.98065,14000000.0
2005-08-12 04:09:00,5.98104,5.98104,5.97988,5.97991,10000000.0
2005-08-12 04:10:00,5.97993,5.98127,5.97993,5.98004,12000000.0
2005-08-12 04:11:00,5.97995,5.98101,5.97975,5.9807,14000000.0
2005-08-12 04:12:00,5.97971,5.98117,5.97915,5.97943,19000000.0
2005-08-12 04:13:00,5.9789,5.98017,5.9783,5.9795,20000000.0
2005-08-12 04:14:00,5.97995,5.98016,5.97925,5.97961,12000000.0
2005-08-12 04:15:00,5.9798,5.98021,5.97923,5.97949,8000000.0
2005-08-12 04:16:00,5.9787,5.98012,5.9787,5.9791,13000000.0
2005-08-12 04:17:00,5.97954,5.97954,5.97819,5.97848,15000000.0
2005-08-12 04:18:00,5.97828,5.97957,5.97809,5.979,9000000.0
2005-08-12 04:19:00,5.97875,5.97976,5.97845,5.97976,12000000.0
2005-08-12 04:20:00,5.97987,5.98064,5.9794,5.98005,9000000.0
2005-08-12 04:21:00,5.98051,5.9806,5.97932,5.98039,17000000.0
2005-08-12 04:22:00,5.98058,5.98073,5.97955,5.97981,14000000.0
2005-08-12 04:23:00,5.98013,5.98087,5.97993,5.97993,10000000.0
2005-08-12 04:24:00,5.98026,5.98104,5.97979,5.9808,12000000.0
2005-08-12 04:25:00,5.98147,5.98176,5.97994,5.97994,10000000.0
2005-08-12 04:26:00,5.98031,5.98123,5.97991,5.98012,7000000.0
2005-08-12 04:27:00,5.98009,5.98167,5.98009,5.98044,15000000.0
2005-08-12 04:28:00,5.98136,5.98208,5.98098,5.98193,7000000.0
2005-08-12 04:29:00,5.98155,5.98155,5.97982,5.9808,14000000.0
2005-08-12 04:30:00,5.98087,5.98092,5.97963,5.9803,11000000.0
2005-08-12 04:31:00,5.98101,5.98101,5.97944,5.98029,15000000.0
2005-08-12 04:32:00,5.98066,5.98123,5.97954,5.98123,17000000.0
2005-08-12 04:33:00,5.98127,5.98145,5.97916,5.98102,14000000.0
2005-08-12 04:34:00,5.98099,5.98099,5.97906,5.98074,9000000.0
2005-08-12 04:35:00,5.98025,5.98025,5.97934,5.97958,12000000.0
2005-08-12 04:36:00,5.97963,5.98058,5.97945,5.97945,12000000.0
2005-08-12 04:37:00,5.97947,5.98046,5.97947,5.98017,12000000.0
2005-08-12 04:38:00,5.9805,5.9805,5.97894,5.97974,11000000.0
2005-08-12 04:39:00,5.97963,5.9803,5.97902,5.97902,17000000.0
2005-08-12 04:40:00,5.97909,5.98018,5.97909,5.97925,9000000.0
2005-08-12 04:41:00,5.97962,5.98076,5.97962,5.98071,10000000.0
2005-08-12 04:42:00,5.98056,5.98056,5.97979,5.97982,8000000.0
2005-08-12 04:43:00,5.97961,5.98054,5.97933,5.97976,18000000.0
2005-08-12 04:44:00,5.97941,5.97968,5.97907,5.97907,9000000.0
2005-08-12 04:45:00,5.97927,5.98046,5.97927,5.97977,9000000.0
2005-08-12 04:46:00,5.97992,5.98047,5.97896,5.97979,16000000.0
2005-08-12 04:47:00,5.97994,5.9814,5.97967,5.98135,12000000.0
2005-08-12 04:48:00,5.98134,5.98193,5.98066,5.98193,10000000.0
2005-08-12 04:49:00,5.98149,5.98149,5.98006,5.98006,16000000.0
2005-08-12 04:50:00,5.98029,5.98124,5.97962,5.98101,16000000.0
2005-08-12 04:51:00,5.98108,5.98158,5.98026,5.98086,20000000.0
2005-08-12 04:52:00,5.98098,5.9815,5.9802,5.9815,13000000.0
2005-08-12 04:53:00,5.98129,5.98138,5.98079,5.98093,11000000.0
2005-08-12 04:54:00,5.98085,5.98119,5.97982,5.98119,11000000.0
2005-08-12 04:55:00,5.98112,5.98112,5.97943,5.97943,12000000.0
2005-08-12 04:56:00,5.97953,5.98086,5.97953,5.98086,16000000.0
2005-08-12 04:57:00,5.98068,5.98078,5.97959,5.98078,7000000.0
2005-08-12 04:58:00,5.9796,5.98076,5.97936,5.9805,13000000.0
2005-08-12 04:59:00,5.9798,5.98139,5.97925,5.98004,17000000.0
2005-08-12 05:00:00,5.97998,5.98101,5.97976,5.98081,10000000.0
2005-08-12 05:01:00,5.9807,5.9815,5.97978,5.98024,13000000.0
2005-08-12 05:02:00,5.9801,5.98096,5.97894,5.97894,18000000.0
2005-08-12 05:03:00,5.97901,5.97988,5.97899,5.97937,9000000.0
2005-08-12 05:04:00,5.98014,5.98014,5.97852,5.97948,12000000.0
2005-08-12 05:05:00,5.98003,5.98055,5.97926,5.98001,10000000.0
2005-08-12 05:06:00,5.97994,5.98021,5.97896,5.97896,20000000.0
2005-08-12 05:07:00,5.97889,5.97989,5.97883,5.97957,10000000.0
2005-08-12 05:08:00,5.97935,5.98049,5.97884,5.97948,17000000.0
2005-08-12 05:09:00,5.97973,5.9801,5.97836,5.97836,15000000.0
2005-08-12 05:10:00,5.97854,5.97948,5.97854,5.97854,10000000.0
2005-08-12 05:11:00,5.97848,5.97927,5.97827,5.97927,16000000.0
2005-08-12 05:12:00,5.97965,5.97988,5.97904,5.97904,7000000.0
2005-08-12 05:13:00,5.97966,5.98051,5.97933,5.97933,12000000.0
2005-08-12 05:14:00,5.97981,5.97981,5.97864,5.97918,14000000.0
2005-08-12 05:15:00,5.98031,5.98031,5.97931,5.97931,16000000.0
2005-08-12 05:16:00,5.97892,5.98001,5.97888,5.98001,15000000.0
2005-08-12 05:17:00,5.98011,5.98011,5.97929,5.97939,10000000.0
2005-08-12 05:18:00,5.97943,5.98081,5.97943,5.97963,13000000.0
2005-08-12 05:19:00,5.97942,5.98049,5.97942,5.98023,13000000.0
2005-08-12 05:20:00,5.98026,5.98116,5.98026,5.98116,20000000.0
2005-08-12 05:21:00,5.98136,5.98136,5.98026,5.98069,9000000.0
2005-08-12 05:22:00,5.98048,5.98066,5.97945,5.97951,17000000.0
2005-08-12 05:23:00,5.98012,5.98159,5.98012,5.98043,14000000.0
2005-08-12 05:24:00,5.98007,5.98101,5.97971,5.98057,19000000.0
2005-08-12 05:25:00,5.98127,5.98152,5.98015,5.98017,13000000.0
2005-08-12 05:26:00,5.98107,5.98107,5.97909,5.97909,13000000.0
2005-08-12 05:27:00,5.97928,5.98107,5.97928,5.98001,13000000.0
2005-08-12 05:28:00,5.98035,5.98117,5.98003,5.98107,10000000.0
2005-08-12 05:29:00,5.98101,5.98132,5.98032,5.98109,17000000.0
2005-08-12 05:30:00,5.98078,5.98116,5.98018,5.98018,21000000.0
2005-08-12 05:31:00,5.98143,5.98143,5.98021,5.98021,13000000.0
2005-08-12 05:32:00,5.98092,5.98181,5.98081,5.98127,16000000.0
2005-08-12 05:33:00,5.98087,5.98128,5.98059,5.98076,13000000.0
2005-08-12 05:34:00,5.98122,5.98181,5.98023,5.98076,13000000.0
2005-08-12 05:35:00,5.9808,5.9818,5.98073,5.9818,14000000.0
2005-08-12 05:36:00,5.98193,5.98193,5.98093,5.98107,18000000.0
2005-08-12 05:37:00,5.98094,5.98193,5.98081,5.98127,12000000.0
2005-08-12 05:38:00,5.98181,5.98244,5.98117,5.98117,13000000.0
2005-08-12 05:39:00,5.98069,5.98157,5.98031,5.98031,21000000.0
2005-08-12 05:40:00,5.98024,5.98144,5.98024,5.98144,14000000.0
2005-08-12 05:41:00,5.98142,5.98202,5.98027,5.98161,13000000.0
2005-08-12 05:42:00,5.98129,5.98143,5.97982,5.97982,8000000.0
2005-08-12 05:43:00,5.9797,5.98133,5.9797,5.98127,13000000.0
2005-08-12 05:44:00,5.98087,5.98147,5.98031,5.98104,13000000.0
2005-08-12 05:45:00,5.98203,5.98206,5.98067,5.98181,24000000.0
2005-08-12 05:46:00,5.98152,5.98184,5.97984,5.98108,14000000.0
2005-08-12 05:47:00,5.98111,5.98111,5.97981,5.98051,11000000.0
2005-08-12 05:48:00,5.98052,5.98152,5.98052,5.98152,18000000.0
2005-08-12 05:49:00,5.98112,5.98166,5.9805,5.9809,10000000.0
2005-08-12 05:50:00,5.98066,5.98125,5.98025,5.98025,10000000.0
2005-08-12 05:51:00,5.98111,5.9822,5.98095,5.98095,11000000.0
2005-08-12 05:52:00,5.98079,5.98192,5.9804,5.98086,19000000.0
2005-08-12 05:53:00,5.98083,5.9819,5.98083,5.9816,15000000.0
2005-08-12 05:54:00,5.98138,5.98159,5.9807,5.9807,7000000.0
2005-08-12 05:55:00,5.98045,5.98145,5.97976,5.97994,12000000.0
2005-08-12 05:56:00,5.98124,5.98229,5.98079,5.98176,16000000.0
2005-08-12 05:57:00,5.98144,5.98144,5.98007,5.98007,11000000.0
2005-08-12 05:58:00,5.9803,5.98194,5.9803,5.98194,22000000.0
2005-08-12 05:59:00,5.98216,5.98239,5.98176,5.98235,9000000.0
2005-08-12 06:00:00,5.98249,5.98249,5.98215,5.98223,17000000.0
2005-08-12 06:01:00,5.9822,5.98225,5.98087,5.98087,18000000.0
2005-08-12 06:02:00,5.98095,5.98222,5.98095,5.98124,18000000.0
2005-08-12 06:03:00,5.98101,5.98227,5.98046,5.98227,16000000.0
2005-08-12 06:04:00,5.98214,5.98214,5.98072,5.98183,8000000.0
2005-08-12 06:05:00,5.98159,5.98197,5.98049,5.98049,10000000.0
2005-08-12 06:06:00,5.98119,5.98237,5.98113,5.98237,27000000.0
2005-08-12 06:07:00,5.98252,5.98257,5.98128,5.98128,17000000.0
2005-08-12 06:08:00,5.98109,5.9829,5.98109,5.9826,14000000.0
2005-08-12 06:09:00,5.98375,5.98375,5.98223,5.98278,13000000.0
2005-08-12 06:10:00,5.9823,5.98362,5.9823,5.98326,14000000.0
2005-08-12 06:11:00,5.98291,5.9832,5.98165,5.98239,16000000.0
2005-08-12 06:12:00,5.98225,5.98309,5.98093,5.98242,17000000.0
2005-08-12 06:13:00,5.98263,5.98263,5.98117,5.98117,14000000.0
2005-08-12 06:14:00,5.98108,5.98247,5.9802,5.98115,12000000.0
2005-08-12 06:15:00,5.98168,5.98212,5.98027,5.9808,13000000.0
2005-08-12 06:16:00,5.98142,5.98174,5.98051,5.98072,14000000.0
2005-08-12 06:17:00,5.98089,5.98111,5.97976,5.98063,11000000.0
2005-08-12 06:18:00,5.98018,5.981,5.97996,5.981,12000000.0
2005-08-12 06:19:00,5.98079,5.98144,5.97979,5.98061,19000000.0
2005-08-12 06:20:00,5.97972,5.98015,5.97942,5.98015,11000000.0
2005-08-12 06:21:00,5.98061,5.98107,5.98029,5.98029,9000000.0
2005-08-12 06:22:00,5.98026,5.98096,5.98004,5.98004,22000000.0
2005-08-12 06:23:00,5.98017,5.9812,5.97976,5.97976,18000000.0
2005-08-12 06:24:00,5.9806,5.9808,5.97956,5.98018,8000000.0
2005-08-12 06:25:00,5.97899,5.98047,5.97899,5.98025,9000000.0
2005-08-12 06:26:00,5.98022,5.98038,5.9792,5.9792,13000000.0
2005-08-12 06:27:00,5.97958,5.98077,5.97958,5.97982,15000000.0
2005-08-12 06:28:00,5.97978,5.98092,5.97954,5.97954,18000000.0
2005-08-12 06:29:00,5.97995,5.98226,5.97995,5.98189,16000000.0
2005-08-12 06:30:00,5.98297,5.98297,5.98062,5.98165,10000000.0
2005-08-12 06:31:00,5.9816,5.98177,5.98065,5.98151,13000000.0
2005-08-12 06:32:00,5.98183,5.98189,5.98105,5.98128,10000000.0
2005-08-12 06:33:00,5.98139,5.98216,5.98128,5.98138,10000000.0
2005-08-12 06:34:00,5.98155,5.98181,5.98113,5.98169,15000000.0
2005-08-12 06:35:00,5.98251,5.98251,5.98123,5.98155,13000000.0
2005-08-12 06:36:00,5.98204,5.98204,5.98035,5.98069,23000000.0
2005-08-12 06:37:00,5.9806,5.9819,5.98045,5.9819,11000000.0
2005-08-12 06:38:00,5.98161,5.9826,5.9808,5.9826,17000000.0
2005-08-12 06:39:00,5.98286,5.98301,5.98192,5.98232,8000000.0
2005-08-12 06:40:00,5.98108,5.98251,5.98067,5.98251,15000000.0
2005-08-12 06:41:00,5.98139,5.98252,5.98133,5.98187,15000000.0
2005-08-12 06:42:00,5.98154,5.98266,5.98087,5.9822,16000000.0
2005-08-12 06:43:00,5.98214,5.98254,5.98148,5.98253,12000000.0
2005-08-12 06:44:00,5.98147,5.98177,5.98072,5.98143,13000000.0
2005-08-12 06:45:00,5.98148,5.98225,5.98102,5.98155,14000000.0
2005-08-12 06:46:00,5.98169,5.98177,5.98039,5.98076,12000000.0
2005-08-12 06:47:00,5.98135,5.98352,5.98135,5.98282,11000000.0
2005-08-12 06:48:00,5.98318,5.98398,5.98187,5.98341,15000000.0
2005-08-12 06:49:00,5.98455,5.98455,5.98334,5.98334,17000000.0
2005-08-12 06:50:00,5.98334,5.98469,5.98318,5.98322,13000000.0
2005-08-12 06:51:00,5.98349,5.98469,5.98349,5.98469,8000000.0
2005-08-12 06:52:00,5.98465,5.98465,5.98319,5.98394,14000000.0
2005-08-12 06:53:00,5.98369,5.98418,5.98302,5.98384,13000000.0
2005-08-12 06:54:00,5.98405,5.98405,5.9832,5.98337,8000000.0
2005-08-12 06:55:00,5.98415,5.98452,5.98295,5.98386,10000000.0
2005-08-12 06:56:00,5.98414,5.98424,5.9825,5.98359,11000000.0
2005-08-12 06:57:00,5.98442,5.98442,5.98215,5.98258,17000000.0
2005-08-12 06:58:00,5.98268,5.9838,5.98175,5.9838,12000000.0
2005-08-12 06:59:00,5.98452,5.98452,5.98276,5.98427,14000000.0
2005-08-12 07:00:00,5.98394,5.98448,5.98304,5.98448,11000000.0
2005-08-12 07:01:00,5.9846,5.9846,5.98347,5.98402,10000000.0
2005-08-12 07:02:00,5.9836,5.98399,5.98143,5.98143,14000000.0
2005-08-12 07:03:00,5.98223,5.98266,5.98156,5.98252,7000000.0
2005-08-12 07:04:00,5.98235,5.98252,5.98125,5.98161,16000000.0
2005-08-12 07:05:00,5.98173,5.98224,5.98119,5.98224,15000000.0
2005-08-12 07:06:00,5.98238,5.98334,5.98238,5.98302,16000000.0
2005-08-12 07:07:00,5.98261,5.98406,5.9821,5.98406,12000000.0
2005-08-12 07:08:00,5.98358,5.98358,5.98197,5.98197,8000000.0
2005-08-12 07:09:00,5.98183,5.98334,5.98183,5.98308,8000000.0
2005-08-12 07:10:00,5.98399,5.98399,5.98211,5.98231,16000000.0
2005-08-12 07:11:00,5.98282,5.98335,5.98244,5.98244,17000000.0
2005-08-12 07:12:00,5.98254,5.98344,5.98185,5.98344,20000000.0
2005-08-12 07:13:00,5.9839,5.98407,5.98376,5.98403,18000000.0
2005-08-12 07:14:00,5.98217,5.98236,5.9813,5.98203,11000000.0
2005-08-12 07:15:00,5.98163,5.98247,5.98079,5.98238,18000000.0
2005-08-12 07:16:00,5.9824,5.9824,5.98123,5.98189,18000000.0
2005-08-12 07:17:00,5.98288,5.98292,5.98188,5.98286,12000000.0
2005-08-12 07:18:00,5.98329,5.98329,5.98168,5.98168,18000000.0
2005-08-12 07:19:00,5.98159,5.98289,5.98105,5.98183,14000000.0
2005-08-12 07:20:00,5.9823,5.98309,5.98208,5.98265,18000000.0
2005-08-12 07:21:00,5.98145,5.98326,5.98145,5.98301,13000000.0
2005-08-12 07:22:00,5.98329,5.98332,5.98207,5.98245,14000000.0
2005-08-12 07:23:00,5.98207,5.98326,5.98207,5.98287,15000000.0
2005-08-12 07:24:00,5.98314,5.98344,5.98203,5.98209,16000000.0
2005-08-12 07:25:00,5.9821,5.98343,5.98174,5.98246,15000000.0
2005-08-12 07:26:00,5.9827,5.98343,5.98268,5.98343,13000000.0
2005-08-12 07:27:00,5.98329,5.98329,5.98136,5.98144,12000000.0
2005-08-12 07:28:00,5.98184,5.98307,5.98172,5.98267,22000000.0
2005-08-12 07:29:00,5.98228,5.98372,5.98227,5.98333,16000000.0
2005-08-12 07:30:00,5.98301,5.98372,5.98191,5.98372,14000000.0
2005-08-12 07:31:00,5.98414,5.98414,5.98313,5.98313,13000000.0
2005-08-12 07:32:00,5.98406,5.98406,5.98343,5.98371,9000000.0
2005-08-12 07:33:00,5.98345,5.98372,5.9827,5.98327,7000000.0
2005-08-12 07:34:00,5.98309,5.98349,5.98211,5.98211,18000000.0
2005-08-12 07:35:00,5.982,5.98339,5.98184,5.98338,9000000.0
2005-08-12 07:36:00,5.98422,5.98667,5.98279,5.98279,13000000.0
2005-08-12 07:37:00,5.98245,5.98406,5.98245,5.98376,11000000.0
2005-08-12 07:38:00,5.98364,5.98377,5.983,5.98377,11000000.0
2005-08-12 07:39:00,5.98361,5.98363,5.9824,5.98335,19000000.0
2005-08-12 07:40:00,5.98267,5.98327,5.98233,5.98305,11000000.0
2005-08-12 07:41:00,5.9834,5.9837,5.98291,5.98291,7000000.0
2005-08-12 07:42:00,5.98421,5.98439,5.98358,5.98358,13000000.0
2005-08-12 07:43:00,5.98331,5.98526,5.98289,5.98449,14000000.0
2005-08-12 07:44:00,5.98316,5.98316,5.98205,5.98291,10000000.0
2005-08-12 07:45:00,5.98281,5.98373,5.98207,5.98207,8000000.0
2005-08-12 07:46:00,5.98182,5.9831,5.98182,5.98202,13000000.0
2005-08-12 07:47:00,5.98247,5.98359,5.98204,5.98204,15000000.0
2005-08-12 07:48:00,5.9826,5.9845,5.9826,5.9826,13000000.0
2005-08-12 07:49:00,5.98391,5.98422,5.98326,5.98326,10000000.0
2005-08-12 07:50:00,5.98288,5.98496,5.98288,5.98331,17000000.0
2005-08-12 07:51:00,5.98353,5.98377,5.98265,5.98339,16000000.0
2005-08-12 07:52:00,5.98178,5.98312,5.98144,5.98307,13000000.0
2005-08-12 07:53:00,5.98342,5.98408,5.98313,5.98408,10000000.0
2005-08-12 07:54:00,5.98466,5.985,5.98351,5.98409,11000000.0
2005-08-12 07:55:00,5.9848,5.98485,5.98352,5.98398,12000000.0
2005-08-12 07:56:00,5.98391,5.98391,5.98228,5.98387,13000000.0
2005-08-12 07:57:00,5.98424,5.98448,5.98331,5.98366,8000000.0
2005-08-12 07:58:00,5.98382,5.98477,5.98337,5.98465,14000000.0
2005-08-12 07:59:00,5.98418,5.98489,5.98359,5.98487,15000000.0
2005-08-12 08:00:00,5.98566,5.98566,5.98393,5.98427,10000000.0
2005-08-12 08:01:00,5.9843,5.98515,5.98373,5.98496,13000000.0
2005-08-12 08:02:00,5.98516,5.98614,5.98396,5.98614,14000000.0
2005-08-12 08:03:00,5.98579,5.98592,5.98458,5.98458,12000000.0
2005-08-12 08:04:00,5.9844,5.98537,5.98332,5.98514,16000000.0
2005-08-12 08:05:00,5.98497,5.9851,5.98322,5.98445,14000000.0
2005-08-12 08:06:00,5.98461,5.98515,5.98306,5.98467,19000000.0
2005-08-12 08:07:00,5.98483,5.98526,5.98331,5.98417,19000000.0
2005-08-12 08:08:00,5.984,5.98522,5.98378,5.9852,11000000.0
2005-08-12 08:09:00,5.98508,5.98508,5.98385,5.98385,10000000.0
2005-08-12 08:10:00,5.98324,5.98453,5.98324,5.98445,16000000.0
2005-08-12 08:11:00,5.98424,5.98461,5.98356,5.98356,9000000.0
2005-08-12 08:12:00,5.98397,5.98458,5.98334,5.98334,10000000.0
2005-08-12 08:13:00,5.98354,5.98381,5.98269,5.98314,11000000.0
2005-08-12 08:14:00,5.98267,5.9827,5.98037,5.98138,12000000.0
2005-08-12 08:15:00,5.98156,5.98156,5.98011,5.98084,15000000.0
2005-08-12 08:16:00,5.98106,5.98117,5.97955,5.97967,14000000.0
2005-08-12 08:17:00,5.98134,5.98166,5.98002,5.98073,10000000.0
2005-08-12 08:18:00,5.9805,5.98151,5.98019,5.9811,9000000.0
2005-08-12 08:19:00,5.98019,5.98072,5.97899,5.97899,11000000.0
2005-08-12 08:20:00,5.97932,5.9811,5.97932,5.9811,11000000.0
2005-08-12 08:21:00,5.98125,5.98136,5.98016,5.98111,20000000.0
2005-08-12 08:22:00,5.98075,5.98115,5.9802,5.98077,8000000.0
2005-08-12 08:23:00,5.98095,5.98167,5.9808,5.98095,12000000.0
2005-08-12 08:24:00,5.98088,5.98172,5.98005,5.98101,13000000.0
2005-08-12 08:25:00,5.9811,5.98132,5.98049,5.9809,12000000.0
2005-08-12 08:26:00,5.98099,5.9813,5.97998,5.98107,13000000.0
2005-08-12 08:27:00,5.98077,5.98095,5.97954,5.98053,11000000.0
2005-08-12 08:28:00,5.98041,5.98093,5.97984,5.98093,8000000.0
2005-08-12 08:29:00,5.98119,5.98167,5.98031,5.98049,12000000.0
2005-08-12 08:30:00,5.98123,5.98171,5.97993,5.98115,11000000.0
2005-08-12 08:31:00,5.98111,5.98131,5.98001,5.98006,10000000.0
2005-08-12 08:32:00,5.98005,5.98078,5.97912,5.98044,13000000.0
2005-08-12 08:33:00,5.98083,5.98083,5.9793,5.98071,11000000.0
2005-08-12 08:34:00,5.98171,5.98186,5.98076,5.98184,17000000.0
2005-08-12 08:35:00,5.98135,5.98168,5.98,5.9803,11000000.0
2005-08-12 08:36:00,5.98024,5.9807,5.97959,5.9799,10000000.0
2005-08-12 08:37:00,5.97983,5.98039,5.9786,5.98039,9000000.0
2005-08-12 08:38:00,5.98095,5.98115,5.98,5.98007,18000000.0
2005-08-12 08:39:00,5.97938,5.98008,5.97915,5.97944,8000000.0
2005-08-12 08:40:00,5.98041,5.98055,5.97943,5.98051,7000000.0
2005-08-12 08:41:00,5.97945,5.98003,5.9784,5.97999,16000000.0
2005-08-12 08:42:00,5.97971,5.98081,5.97942,5.9797,14000000.0
2005-08-12 08:43:00,5.97983,5.98032,5.97922,5.98017,12000000.0
2005-08-12 08:44:00,5.98027,5.98075,5.97957,5.98042,9000000.0
2005-08-12 08:45:00,5.98,5.9801,5.97819,5.97978,18000000.0
2005-08-12 08:46:00,5.97962,5.98038,5.97895,5.97997,14000000.0
2005-08-12 08:47:00,5.98025,5.98063,5.97901,5.9802,18000000.0
2005-08-12 08:48:00,5.97981,5.9802,5.97944,5.9795,12000000.0
2005-08-12 08:49:00,5.97992,5.98062,5.97972,5.98062,14000000.0
2005-08-12 08:50:00,5.98102,5.98102,5.97905,5.98,16000000.0
2005-08-12 08:51:00,5.9802,5.9802,5.97732,5.97813,21000000.0
2005-08-12 08:52:00,5.97794,5.97933,5.97794,5.97857,20000000.0
2005-08-12 08:53:00,5.97819,5.97823,5.97733,5.97808,7000000.0
2005-08-12 08:54:00,5.97785,5.97822,5.97632,5.977,17000000.0
2005-08-12 08:55:00,5.97721,5.97784,5.97646,5.97652,12000000.0
2005-08-12 08:56:00,5.97752,5.97752,5.97545,5.97641,17000000.0
2005-08-12 08:57:00,5.97696,5.97755,5.9752,5.97755,16000000.0
2005-08-12 08:58:00,5.97759,5.97796,5.97643,5.97796,12000000.0
2005-08-12 08:59:00,5.97788,5.97788,5.97665,5.97688,13000000.0
2005-08-12 09:00:00,5.97662,5.97721,5.97517,5.97721,17000000.0
2005-08-12 09:01:00,5.97676,5.97796,5.97651,5.97775,13000000.0
2005-08-12 09:02:00,5.97642,5.97717,5.9756,5.9756,8000000.0
2005-08-12 09:03:00,5.97591,5.97591,5.97348,5.97446,16000000.0
2005-08-12 09:04:00,5.97458,5.97495,5.97365,5.97474,8000000.0
2005-08-12 09:05:00,5.97474,5.97623,5.97423,5.97623,11000000.0
2005-08-12 09:06:00,5.97582,5.97622,5.97514,5.97533,10000000.0
2005-08-12 09:07:00,5.97556,5.97604,5.97498,5.97527,10000000.0
2005-08-12 09:08:00,5.9753,5.97551,5.97429,5.97511,19000000.0
2005-08-12 09:09:00,5.97475,5.97498,5.97361,5.97361,16000000.0
2005-08-12 09:10:00,5.97504,5.97578,5.97464,5.97578,8000000.0
2005-08-12 09:11:00,5.97513,5.97559,5.97449,5.97559,11000000.0
2005-08-12 09:12:00,5.97504,5.97504,5.9731,5.97478,16000000.0
2005-08-12 09:13:00,5.97459,5.97542,5.97413,5.9745,15000000.0
2005-08-12 09:14:00,5.97375,5.97558,5.97306,5.97479,17000000.0
2005-08-12 09:15:00,5.97432,5.97432,5.97229,5.97272,12000000.0
2005-08-12 09:16:00,5.97313,5.97342,5.97217,5.97342,14000000.0
2005-08-12 09:17:00,5.9735,5.97392,5.9724,5.97291,14000000.0
2005-08-12 09:18:00,5.97204,5.97357,5.9718,5.97357,18000000.0
2005-08-12 09:19:00,5.97391,5.97419,5.97323,5.97419,14000000.0
2005-08-12 09:20:00,5.97413,5.97479,5.97308,5.97308,18000000.0
2005-08-12 09:21:00,5.97283,5.97415,5.97249,5.97411,17000000.0
2005-08-12 09:22:00,5.9747,5.97492,5.97362,5.97487,13000000.0
2005-08-12 09:23:00,5.97441,5.97492,5.97243,5.97376,12000000.0
2005-08-12 09:24:00,5.97445,5.97474,5.97379,5.97473,14000000.0
2005-08-12 09:25:00,5.97542,5.97552,5.97321,5.97406,9000000.0
2005-08-12 09:26:00,5.97429,5.97466,5.9732,5.97396,13000000.0
2005-08-12 09:27:00,5.97406,5.97495,5.97346,5.97423,13000000.0
2005-08-12 09:28:00,5.97464,5.97495,5.97329,5.97434,19000000.0
2005-08-12 09:29:00,5.9752,5.97539,5.97376,5.97376,14000000.0
2005-08-12 09:30:00,5.97314,5.97485,5.97282,5.97445,15000000.0
2005-08-12 09:31:00,5.97483,5.97542,5.97412,5.97508,11000000.0
2005-08-12 09:32:00,5.97591,5.97604,5.97461,5.97461,16000000.0
2005-08-12 09:33:00,5.97499,5.97544,5.97438,5.97471,9000000.0
2005-08-12 09:34:00,5.97521,5.97521,5.97344,5.97418,18000000.0
2005-08-12 09:35:00,5.97223,5.97539,5.97223,5.97539,14000000.0
2005-08-12 09:36:00,5.97505,5.97629,5.97427,5.975,16000000.0
2005-08-12 09:37:00,5.97423,5.9759,5.97408,5.97509,20000000.0
2005-08-12 09:38:00,5.97593,5.97593,5.97482,5.97494,19000000.0
2005-08-12 09:39:00,5.97487,5.97629,5.97487,5.9761,16000000.0
2005-08-12 09:40:00,5.97587,5.9763,5.97447,5.97613,12000000.0
2005-08-12 09:41:00,5.97472,5.97472,5.97139,5.97424,18000000.0
2005-08-12 09:42:00,5.97534,5.97555,5.97467,5.97485,16000000.0
2005-08-12 09:43:00,5.97469,5.97622,5.9743,5.97543,15000000.0
2005-08-12 09:44:00,5.97599,5.97599,5.97442,5.97557,13000000.0
2005-08-12 09:45:00,5.97612,5.97644,5.97524,5.97632,13000000.0
2005-08-12 09:46:00,5.97539,5.97766,5.97518,5.9776,17000000.0
2005-08-12 09:47:00,5.97669,5.97862,5.97644,5.97791,13000000.0
2005-08-12 09:48:00,5.97771,5.9781,5.97633,5.97721,16000000.0
2005-08-12 09:49:00,5.97743,5.97823,5.97617,5.97637,17000000.0
2005-08-12 09:50:00,5.97608,5.97746,5.97608,5.97737,12000000.0
2005-08-12 09:51:00,5.97711,5.97711,5.9749,5.9749,16000000.0
2005-08-12 09:52:00,5.97568,5.97725,5.97517,5.97725,16000000.0
2005-08-12 09:53:00,5.97657,5.97675,5.97468,5.97604,15000000.0
2005-08-12 09:54:00,5.97612,5.9765,5.97473,5.97619,15000000.0
2005-08-12 09:55:00,5.97658,5.97669,5.97515,5.97569,15000000.0
2005-08-12 09:56:00,5.97594,5.97611,5.97463,5.97566,17000000.0
2005-08-12 09:57:00,5.97678,5.97678,5.9749,5.97585,12000000.0
2005-08-12 09:58:00,5.9751,5.97632,5.9746,5.97568,14000000.0
2005-08-12 09:59:00,5.97574,5.97617,5.97529,5.97587,10000000.0
2005-08-12 10:00:00,5.97608,5.97659,5.97431,5.9765,11000000.0
2005-08-12 10:01:00,5.97515,5.97613,5.9748,5.97599,24000000.0
2005-08-12 10:02:00,5.97554,5.97557,5.97363,5.97417,14000000.0
2005-08-12 10:03:00,5.97579,5.97579,5.97402,5.97537,16000000.0
2005-08-12 10:04:00,5.97566,5.97566,5.97466,5.97466,10000000.0
2005-08-12 10:05:00,5.97394,5.97541,5.97375,5.97541,10000000.0
2005-08-12 10:06:00,5.97589,5.97614,5.97404,5.9753,9000000.0
2005-08-12 10:07:00,5.97583,5.9759,5.97489,5.97563,11000000.0
2005-08-12 10:08:00,5.97556,5.97603,5.97483,5.97549,9000000.0
2005-08-12 10:09:00,5.97572,5.97619,5.97492,5.97619,11000000.0
2005-08-12 10:10:00,5.97577,5.97582,5.97342,5.97342,15000000.0
2005-08-12 10:11:00,5.97492,5.97526,5.97398,5.97451,16000000.0
2005-08-12 10:12:00,5.9747,5.97685,5.9747,5.97508,19000000.0
2005-08-12 10:13:00,5.97521,5.97539,5.97427,5.97482,9000000.0
2005-08-12 10:14:00,5.97555,5.97643,5.97543,5.97607,11000000.0
2005-08-12 10:15:00,5.97569,5.97626,5.97522,5.97619,8000000.0
2005-08-12 10:16:00,5.97577,5.97581,5.97461,5.97483,17000000.0
2005-08-12 10:17:00,5.97465,5.97547,5.97404,5.97523,16000000.0
2005-08-12 10:18:00,5.97536,5.97572,5.97456,5.97518,16000000.0
2005-08-12 10:19:00,5.97522,5.97573,5.97473,5.97537,17000000.0
2005-08-12 10:20:00,5.97368,5.97511,5.97362,5.97364,16000000.0
2005-08-12 10:21:00,5.97481,5.97568,5.97481,5.9751,7000000.0
2005-08-12 10:22:00,5.97537,5.97537,5.97243,5.97355,10000000.0
2005-08-12 10:23:00,5.97347,5.97463,5.97283,5.9746,14000000.0
2005-08-12 10:24:00,5.97448,5.9751,5.9735,5.97468,13000000.0
2005-08-12 10:25:00,5.97383,5.97404,5.9728,5.97346,12000000.0
2005-08-12 10:26:00,5.97272,5.97321,5.97209,5.97303,11000000.0
2005-08-12 10:27:00,5.97266,5.97269,5.96997,5.97117,13000000.0
2005-08-12 10:28:00,5.97205,5.97233,5.97067,5.97215,13000000.0
2005-08-12 10:29:00,5.97264,5.97289,5.9716,5.97204,11000000.0
2005-08-12 10:30:00,5.9711,5.97157,5.96968,5.97073,9000000.0
2005-08-12 10:31:00,5.97043,5.97117,5.96963,5.97069,16000000.0
2005-08-12 10:32:00,5.9701,5.97179,5.9701,5.97179,9000000.0
2005-08-12 10:33:00,5.97173,5.97276,5.97054,5.9726,12000000.0
2005-08-12 10:34:00,5.97275,5.97378,5.97238,5.97238,11000000.0
2005-08-12 10:35:00,5.9717,5.97238,5.96806,5.9707,17000000.0
2005-08-12 10:36:00,5.97225,5.97363,5.97225,5.97261,10000000.0
2005-08-12 10:37:00,5.97374,5.97393,5.97224,5.97261,15000000.0
2005-08-12 10:38:00,5.97337,5.97383,5.97233,5.97383,17000000.0
2005-08-12 10:39:00,5.97405,5.97405,5.97205,5.97271,13000000.0
2005-08-12 10:40:00,5.97253,5.97253,5.97129,5.97136,10000000.0
2005-08-12 10:41:00,5.97217,5.97384,5.97154,5.97333,15000000.0
2005-08-12 10:42:00,5.9733,5.97564,5.9733,5.97564,12000000.0
2005-08-12 10:43:00,5.97561,5.97603,5.97419,5.97458,13000000.0
2005-08-12 10:44:00,5.97421,5.97532,5.97415,5.97498,12000000.0
2005-08-12 10:45:00,5.97561,5.97589,5.97408,5.97492,13000000.0
2005-08-12 10:46:00,5.97547,5.97611,5.97429,5.97483,13000000.0
2005-08-12 10:47:00,5.97418,5.97576,5.97418,5.97576,7000000.0
2005-08-12 10:48:00,5.97554,5.97657,5.97515,5.97639,12000000.0
2005-08-12 10:49:00,5.9768,5.97688,5.97594,5.97594,10000000.0
2005-08-12 10:50:00,5.97568,5.97723,5.97568,5.97659,14000000.0
2005-08-12 10:51:00,5.97687,5.97697,5.97541,5.97697,11000000.0
2005-08-12 10:52:00,5.97735,5.97735,5.97553,5.97633,20000000.0
2005-08-12 10:53:00,5.97528,5.97681,5.97528,5.97681,9000000.0
2005-08-12 10:54:00,5.97732,5.97786,5.97593,5.97783,18000000.0
2005-08-12 10:55:00,5.97757,5.97809,5.9768,5.97803,10000000.0
2005-08-12 10:56:00,5.97887,5.97928,5.97824,5.97928,11000000.0
2005-08-12 10:57:00,5.98024,5.98024,5.97783,5.97794,8000000.0
2005-08-12 10:58:00,5.97848,5.97887,5.97733,5.97857,10000000.0
2005-08-12 10:59:00,5.97852,5.97886,5.97749,5.97886,10000000.0
2005-08-12 11:00:00,5.97821,5.97928,5.97709,5.97823,15000000.0
2005-08-12 11:01:00,5.97837,5.97913,5.9776,5.9781,12000000.0
2005-08-12 11:02:00,5.9783,5.97877,5.97764,5.97832,8000000.0
2005-08-12 11:03:00,5.9788,5.97896,5.97801,5.97896,11000000.0
2005-08-12 11:04:00,5.97921,5.98052,5.97728,5.97881,15000000.0
2005-08-12 11:05:00,5.97881,5.97889,5.97738,5.97875,17000000.0
2005-08-12 11:06:00,5.97805,5.9794,5.97765,5.9794,12000000.0
2005-08-12 11:07:00,5.97836,5.97928,5.97836,5.97928,11000000.0
2005-08-12 11:08:00,5.97954,5.98031,5.97919,5.98027,22000000.0
2005-08-12 11:09:00,5.98005,5.98005,5.97808,5.97834,9000000.0
2005-08-12 11:10:00,5.97825,5.97868,5.9776,5.97868,16000000.0
2005-08-12 11:11:00,5.97892,5.97922,5.97802,5.97883,7000000.0
2005-08-12 11:12:00,5.97936,5.97936,5.97817,5.97832,15000000.0
2005-08-12 11:13:00,5.97948,5.97952,5.97773,5.97903,11000000.0
2005-08-12 11:14:00,5.97854,5.97854,5.97684,5.97687,18000000.0
2005-08-12 11:15:00,5.97707,5.97773,5.97636,5.97727,11000000.0
2005-08-12 11:16:00,5.97633,5.97633,5.97501,5.97632,13000000.0
2005-08-12 11:17:00,5.97611,5.97611,5.97479,5.97544,13000000.0
2005-08-12 11:18:00,5.97606,5.97709,5.97605,5.97605,9000000.0
2005-08-12 11:19:00,5.9759,5.97705,5.97558,5.97618,17000000.0
2005-08-12 11:20:00,5.97643,5.97805,5.97628,5.97628,14000000.0
2005-08-12 11:21:00,5.97626,5.97724,5.97591,5.97652,14000000.0
2005-08-12 11:22:00,5.97591,5.97725,5.97577,5.97704,22000000.0
2005-08-12 11:23:00,5.97706,5.97746,5.97668,5.97704,8000000.0
2005-08-12 11:24:00,5.977,5.97723,5.97578,5.97639,18000000.0
2005-08-12 11:25:00,5.97614,5.97714,5.97601,5.97653,9000000.0
2005-08-12 11:26:00,5.9765,5.97769,5.97584,5.9768,15000000.0
2005-08-12 11:27:00,5.97712,5.97779,5.9761,5.97704,10000000.0
2005-08-12 11:28:00,5.97638,5.97703,5.9757,5.97636,13000000.0
2005-08-12 11:29:00,5.97605,5.97686,5.97532,5.97628,17000000.0
2005-08-12 11:30:00,5.97673,5.97747,5.97626,5.97747,13000000.0
2005-08-12 11:31:00,5.97723,5.97757,5.97654,5.97654,12000000.0
2005-08-12 11:32:00,5.97643,5.97721,5.97577,5.97599,20000000.0
2005-08-12 11:33:00,5.97592,5.97596,5.97422,5.97594,16000000.0
2005-08-12 11:34:00,5.97573,5.97675,5.97469,5.97469,13000000.0
2005-08-12 11:35:00,5.97407,5.97593,5.97407,5.97593,14000000.0
2005-08-12 11:36:00,5.97604,5.97604,5.97474,5.97496,11000000.0
2005-08-12 11:37:00,5.97441,5.97574,5.97411,5.97437,16000000.0
2005-08-12 11:38:00,5.97445,5.97564,5.97445,5.97564,8000000.0
2005-08-12 11:39:00,5.97533,5.97586,5.97475,5.97483,11000000.0
2005-08-12 11:40:00,5.976,5.97631,5.97558,5.97602,12000000.0
2005-08-12 11:41:00,5.97567,5.97576,5.97443,5.97452,10000000.0
2005-08-12 11:42:00,5.97512,5.97615,5.97416,5.97416,10000000.0
2005-08-12 11:43:00,5.97527,5.97548,5.97381,5.97528,17000000.0
2005-08-12 11:44:00,5.97509,5.97606,5.97411,5.97606,15000000.0
2005-08-12 11:45:00,5.97638,5.97638,5.97533,5.97582,16000000.0
2005-08-12 11:46:00,5.97615,5.97649,5.97492,5.97492,7000000.0
2005-08-12 11:47:00,5.9747,5.97709,5.9747,5.97655,16000000.0
2005-08-12 11:48:00,5.97585,5.9773,5.97566,5.97693,13000000.0
2005-08-12 11:49:00,5.9776,5.97821,5.97659,5.97821,10000000.0
2005-08-12 11:50:00,5.9787,5.9787,5.97744,5.97769,12000000.0
2005-08-12 11:51:00,5.97815,5.97868,5.97745,5.97745,14000000.0
2005-08-12 11:52:00,5.97735,5.97742,5.97556,5.97607,18000000.0
2005-08-12 11:53:00,5.97639,5.97723,5.9753,5.97604,16000000.0
2005-08-12 11:54:00,5.97561,5.97634,5.97511,5.97576,8000000.0
2005-08-12 11:55:00,5.97536,5.97596,5.97503,5.97562,8000000.0
2005-08-12 11:56:00,5.97557,5.97633,5.97469,5.9756,8000000.0
2005-08-12 11:57:00,5.97518,5.97568,5.97475,5.97568,11000000.0
2005-08-12 11:58:00,5.97529,5.97584,5.97397,5.97584,14000000.0
2005-08-12 11:59:00,5.97609,5.97655,5.97522,5.97606,11000000.0
2005-08-12 12:00:00,5.97615,5.97694,5.9747,5.97556,15000000.0
2005-08-12 12:01:00,5.97493,5.97537,5.97393,5.97393,13000000.0
2005-08-12 12:02:00,5.97464,5.97576,5.97438,5.97524,15000000.0
2005-08-12 12:03:00,5.9756,5.97615,5.97488,5.97526,11000000.0
2005-08-12 12:04:00,5.97433,5.97458,5.97273,5.97273,9000000.0
2005-08-12 12:05:00,5.97337,5.97426,5.97304,5.97307,9000000.0
2005-08-12 12:06:00,5.97283,5.97469,5.97264,5.97361,15000000.0
2005-08-12 12:07:00,5.97384,5.97452,5.97357,5.97438,11000000.0
2005-08-12 12:08:00,5.97474,5.97512,5.97343,5.97379,8000000.0
2005-08-12 12:09:00,5.974,5.974,5.97234,5.9727,18000000.0
2005-08-12 12:10:00,5.97302,5.97411,5.97285,5.97404,14000000.0
2005-08-12 12:11:00,5.97407,5.9741,5.97282,5.97282,9000000.0
2005-08-12 12:12:00,5.97309,5.9748,5.97309,5.97395,18000000.0
2005-08-12 12:13:00,5.97405,5.9756,5.97371,5.97371,12000000.0
2005-08-12 12:14:00,5.97495,5.97517,5.97354,5.97512,10000000.0
2005-08-12 12:15:00,5.97552,5.97552,5.97446,5.97499,8000000.0
2005-08-12 12:16:00,5.97573,5.97581,5.97422,5.97504,14000000.0
2005-08-12 12:17:00,5.97458,5.97505,5.97317,5.97433,13000000.0
2005-08-12 12:18:00,5.97421,5.97528,5.9738,5.97526,10000000.0
2005-08-12 12:19:00,5.97556,5.97571,5.97401,5.97428,11000000.0
2005-08-12 12:20:00,5.97416,5.97541,5.97411,5.97541,8000000.0
2005-08-12 12:21:00,5.97476,5.97574,5.97436,5.97515,20000000.0
2005-08-12 12:22:00,5.97488,5.9758,5.9748,5.97529,14000000.0
2005-08-12 12:23:00,5.97579,5.97579,5.97454,5.9748,11000000.0
2005-08-12 12:24:00,5.974,5.97542,5.97349,5.97352,17000000.0
2005-08-12 12:25:00,5.97345,5.97615,5.97345,5.97493,12000000.0
2005-08-12 12:26:00,5.97417,5.97512,5.97402,5.97438,7000000.0
2005-08-12 12:27:00,5.97481,5.97554,5.97477,5.97509,7000000.0
2005-08-12 12:28:00,5.9759,5.97624,5.97426,5.97573,19000000.0
2005-08-12 12:29:00,5.97524,5.97586,5.9747,5.97555,12000000.0
2005-08-12 12:30:00,5.97656,5.97656,5.97468,5.9756,10000000.0
2005-08-12 12:31:00,5.9758,5.97621,5.9747,5.97541,12000000.0
2005-08-12 12:32:00,5.97553,5.97648,5.97457,5.97567,12000000.0
2005-08-12 12:33:00,5.97674,5.97687,5.9755,5.97563,15000000.0
2005-08-12 12:34:00,5.97647,5.97652,5.97431,5.97532,12000000.0
2005-08-12 12:35:00,5.97571,5.9765,5.97503,5.97575,12000000.0
2005-08-12 12:36:00,5.97578,5.97702,5.97573,5.97702,15000000.0
2005-08-12 12:37:00,5.9771,5.9771,5.97523,5.97667,8000000.0
2005-08-12 12:38:00,5.97702,5.97728,5.97563,5.97628,15000000.0
2005-08-12 12:39:00,5.9764,5.97692,5.97557,5.97609,14000000.0
2005-08-12 12:40:00,5.97611,5.97658,5.97531,5.97627,18000000.0
2005-08-12 12:41:00,5.97629,5.97776,5.97629,5.97755,11000000.0
2005-08-12 12:42:00,5.97756,5.97856,5.97674,5.97762,17000000.0
2005-08-12 12:43:00,5.97746,5.97805,5.97672,5.97805,11000000.0
2005-08-12 12:44:00,5.97794,5.97878,5.97691,5.9774,13000000.0
2005-08-12 12:45:00,5.97696,5.97798,5.97674,5.97759,10000000.0
2005-08-12 12:46:00,5.97792,5.97886,5.97725,5.97886,20000000.0
2005-08-12 12:47:00,5.97844,5.97876,5.97666,5.97666,10000000.0
2005-08-12 12:48:00,5.9758,5.97846,5.9758,5.97846,10000000.0
2005-08-12 12:49:00,5.97822,5.97842,5.97662,5.97803,15000000.0
2005-08-12 12:50:00,5.97781,5.97955,5.97762,5.97955,14000000.0
2005-08-12 12:51:00,5.98003,5.98067,5.97869,5.97906,14000000.0
2005-08-12 12:52:00,5.97888,5.97977,5.97888,5.9796,9000000.0
2005-08-12 12:53:00,5.97906,5.98051,5.97864,5.97982,9000000.0
2005-08-12 12:54:00,5.9798,5.98038,5.97854,5.98018,20000000.0
2005-08-12 12:55:00,5.98015,5.98015,5.97901,5.97901,12000000.0
2005-08-12 12:56:00,5.97867,5.98051,5.97867,5.98035,7000000.0
2005-08-12 12:57:00,5.98019,5.98099,5.97961,5.98018,13000000.0
2005-08-12 12:58:00,5.98028,5.98071,5.97956,5.98033,16000000.0
2005-08-12 12:59:00,5.97977,5.98074,5.97903,5.97983,14000000.0
2005-08-12 13:00:00,5.98035,5.98035,5.97806,5.97901,12000000.0
2005-08-12 13:01:00,5.9798,5.98213,5.97826,5.9793,17000000.0
2005-08-12 13:02:00,5.97869,5.97935,5.97798,5.97922,10000000.0
2005-08-12 13:03:00,5.98001,5.98073,5.97891,5.98073,22000000.0
2005-08-12 13:04:00,5.98078,5.98207,5.98033,5.98161,20000000.0
2005-08-12 13:05:00,5.98211,5.98266,5.9816,5.9816,14000000.0
2005-08-12 13:06:00,5.98225,5.98303,5.98083,5.98296,17000000.0
2005-08-12 13:07:00,5.98211,5.98235,5.98034,5.98125,22000000.0
2005-08-12 13:08:00,5.98017,5.98097,5.97936,5.98083,12000000.0
2005-08-12 13:09:00,5.98045,5.98045,5.9791,5.97923,12000000.0
2005-08-12 13:10:00,5.97922,5.98063,5.97921,5.98018,20000000.0
2005-08-12 13:11:00,5.97899,5.98079,5.97899,5.98073,12000000.0
2005-08-12 13:12:00,5.98115,5.98131,5.98003,5.98078,16000000.0
2005-08-12 13:13:00,5.98065,5.9811,5.97995,5.9811,14000000.0
2005-08-12 13:14:00,5.98043,5.9813,5.97976,5.98066,17000000.0
2005-08-12 13:15:00,5.98053,5.98077,5.97943,5.97992,7000000.0
2005-08-12 13:16:00,5.98066,5.98141,5.98003,5.9809,9000000.0
2005-08-12 13:17:00,5.98133,5.98156,5.97959,5.98065,15000000.0
2005-08-12 13:18:00,5.98072,5.98117,5.97928,5.98083,17000000.0
2005-08-12 13:19:00,5.97978,5.98042,5.97881,5.97881,15000000.0
2005-08-12 13:20:00,5.97935,5.97943,5.97827,5.97908,12000000.0
2005-08-12 13:21:00,5.97902,5.97932,5.97825,5.97849,24000000.0
2005-08-12 13:22:00,5.97894,5.9794,5.97838,5.97883,12000000.0
2005-08-12 13:23:00,5.97935,5.98001,5.97808,5.97992,12000000.0
2005-08-12 13:24:00,5.97944,5.98002,5.97901,5.97991,18000000.0
2005-08-12 13:25:00,5.98003,5.98007,5.97842,5.97966,12000000.0
2005-08-12 13:26:00,5.97865,5.97957,5.97795,5.97915,12000000.0
2005-08-12 13:27:00,5.97922,5.97922,5.97766,5.97766,9000000.0
2005-08-12 13:28:00,5.97879,5.97928,5.97776,5.97877,15000000.0
2005-08-12 13:29:00,5.97883,5.97938,5.97826,5.97904,14000000.0
2005-08-12 13:30:00,5.97922,5.97962,5.97844,5.97954,11000000.0
2005-08-12 13:31:00,5.97963,5.97982,5.97872,5.97918,11000000.0
2005-08-12 13:32:00,5.97915,5.98018,5.97902,5.97988,8000000.0
2005-08-12 13:33:00,5.97953,5.9799,5.9787,5.9799,14000000.0
2005-08-12 13:34:00,5.98005,5.98023,5.97952,5.98,11000000.0
2005-08-12 13:35:00,5.97925,5.97952,5.9784,5.97952,16000000.0
2005-08-12 13:36:00,5.97868,5.98041,5.97868,5.98005,8000000.0
2005-08-12 13:37:00,5.98007,5.98068,5.97903,5.98063,17000000.0
2005-08-12 13:38:00,5.98042,5.9806,5.9789,5.97987,14000000.0
2005-08-12 13:39:00,5.98004,5.98027,5.97909,5.97982,10000000.0
2005-08-12 13:40:00,5.97979,5.98015,5.97947,5.98015,8000000.0
2005-08-12 13:41:00,5.9804,5.9804,5.9794,5.97954,11000000.0
2005-08-12 13:42:00,5.97932,5.98065,5.97904,5.97933,14000000.0
2005-08-12 13:43:00,5.97904,5.98009,5.97868,5.9793,11000000.0
2005-08-12 13:44:00,5.97944,5.97983,5.97864,5.97869,11000000.0
2005-08-12 13:45:00,5.97869,5.97967,5.97864,5.97967,14000000.0
2005-08-12 13:46:00,5.97987,5.98008,5.9792,5.97928,11000000.0
2005-08-12 13:47:00,5.97949,5.98017,5.97872,5.97872,13000000.0
2005-08-12 13:48:00,5.97826,5.97973,5.97808,5.97937,14000000.0
2005-08-12 13:49:00,5.97999,5.98068,5.97928,5.98015,12000000.0
2005-08-12 13:50:00,5.98002,5.98111,5.97936,5.98056,16000000.0
2005-08-12 13:51:00,5.98109,5.98167,5.97998,5.98059,14000000.0
2005-08-12 13:52:00,5.98039,5.98191,5.98038,5.98191,10000000.0
2005-08-12 13:53:00,5.98167,5.98207,5.98087,5.98191,10000000.0
2005-08-12 13:54:00,5.98167,5.98167,5.98007,5.98091,8000000.0
2005-08-12 13:55:00,5.9808,5.98169,5.98063,5.98072,13000000.0
2005-08-12 13:56:00,5.9807,5.98125,5.97935,5.98022,17000000.0
2005-08-12 13:57:00,5.98039,5.98145,5.9802,5.98137,13000000.0
2005-08-12 13:58:00,5.98147,5.98228,5.98102,5.98215,7000000.0
2005-08-12 13:59:00,5.98274,5.98323,5.98186,5.98323,9000000.0
2005-08-12 14:00:00,5.98343,5.98393,5.98225,5.98273,7000000.0
2005-08-12 14:01:00,5.98317,5.98374,5.98257,5.98281,11000000.0
2005-08-12 14:02:00,5.98269,5.98337,5.9821,5.98274,19000000.0
2005-08-12 14:03:00,5.98256,5.98317,5.98196,5.98282,13000000.0
2005-08-12 14:04:00,5.98262,5.98319,5.98133,5.98282,22000000.0
2005-08-12 14:05:00,5.9828,5.98347,5.98163,5.98331,17000000.0
2005-08-12 14:06:00,5.98394,5.9843,5.98332,5.98391,11000000.0
2005-08-12 14:07:00,5.98371,5.98371,5.9828,5.98335,9000000.0
2005-08-12 14:08:00,5.98374,5.98374,5.98256,5.98351,11000000.0
2005-08-12 14:09:00,5.98331,5.98387,5.98232,5.98387,12000000.0
2005-08-12 14:10:00,5.98284,5.98364,5.98213,5.98331,13000000.0
2005-08-12 14:11:00,5.98371,5.98378,5.98251,5.98288,14000000.0
2005-08-12 14:12:00,5.98278,5.98362,5.98268,5.98344,11000000.0
2005-08-12 14:13:00,5.98295,5.98353,5.9825,5.98342,11000000.0
2005-08-12 14:14:00,5.98412,5.98476,5.98311,5.98349,7000000.0
2005-08-12 14:15:00,5.98354,5.98415,5.98203,5.98203,14000000.0
2005-08-12 14:16:00,5.98222,5.98377,5.98222,5.98377,13000000.0
2005-08-12 14:17:00,5.98398,5.98431,5.98272,5.98342,22000000.0
2005-08-12 14:18:00,5.98349,5.98398,5.98219,5.98341,15000000.0
2005-08-12 14:19:00,5.98144,5.98369,5.98144,5.98369,12000000.0
2005-08-12 14:20:00,5.98389,5.98405,5.98232,5.98295,7000000.0
2005-08-12 14:21:00,5.98417,5.98452,5.98319,5.98402,13000000.0
2005-08-12 14:22:00,5.98315,5.98315,5.98113,5.98113,8000000.0
2005-08-12 14:23:00,5.98075,5.98281,5.98075,5.98281,11000000.0
2005-08-12 14:24:00,5.98421,5.98517,5.98345,5.98435,13000000.0
2005-08-12 14:25:00,5.98348,5.98413,5.98299,5.98395,15000000.0
2005-08-12 14:26:00,5.98406,5.98406,5.98243,5.98328,8000000.0
2005-08-12 14:27:00,5.98224,5.98224,5.98094,5.98171,10000000.0
2005-08-12 14:28:00,5.98181,5.98227,5.98064,5.9809,11000000.0
2005-08-12 14:29:00,5.98081,5.98359,5.98028,5.98359,21000000.0
2005-08-12 14:30:00,5.98221,5.98221,5.97801,5.98066,11000000.0
2005-08-12 14:31:00,5.98054,5.98054,5.97657,5.97853,17000000.0
2005-08-12 14:32:00,5.97921,5.98181,5.97824,5.98068,15000000.0
2005-08-12 14:33:00,5.98222,5.98244,5.98138,5.98165,8000000.0
2005-08-12 14:34:00,5.97955,5.98035,5.97784,5.9784,9000000.0
2005-08-12 14:35:00,5.97778,5.97874,5.9773,5.97817,11000000.0
2005-08-12 14:36:00,5.97834,5.97865,5.97712,5.97796,15000000.0
2005-08-12 14:37:00,5.97834,5.98062,5.97834,5.98062,8000000.0
2005-08-12 14:38:00,5.97971,5.9808,5.97873,5.97873,10000000.0
2005-08-12 14:39:00,5.97979,5.98109,5.97918,5.98052,19000000.0
2005-08-12 14:40:00,5.982,5.98249,5.98112,5.98225,15000000.0
2005-08-12 14:41:00,5.98191,5.98207,5.97905,5.98069,15000000.0
2005-08-12 14:42:00,5.98121,5.98268,5.97895,5.98191,17000000.0
2005-08-12 14:43:00,5.98215,5.98237,5.98206,5.9822,15000000.0
2005-08-12 14:44:00,5.98157,5.98255,5.9793,5.98255,15000000.0
2005-08-12 14:45:00,5.98199,5.98242,5.98151,5.98215,9000000.0
2005-08-12 14:46:00,5.98266,5.99,5.98266,5.99,11000000.0
2005-08-12 14:47:00,5.9929,5.99583,5.99185,5.99583,12000000.0
2005-08-12 14:48:00,5.99719,6.00007,5.99622,6.00007,12000000.0
2005-08-12 14:49:00,6.0006,6.00555,6.0006,6.00367,12000000.0
2005-08-12 14:50:00,6.00338,6.00338,5.99999,5.99999,15000000.0
2005-08-12 14:51:00,5.99979,6.00106,5.99785,5.99785,10000000.0
2005-08-12 14:52:00,5.99854,5.9999,5.99748,5.99941,13000000.0
2005-08-12 14:53:00,6.00024,6.00065,5.9982,5.9982,13000000.0
2005-08-12 14:54:00,5.9999,6.00106,5.99891,6.00067,9000000.0
2005-08-12 14:55:00,6.00104,6.00615,6.00099,6.00615,16000000.0
2005-08-12 14:56:00,6.0067,6.00772,6.00612,6.007,15000000.0
2005-08-12 14:57:00,6.00641,6.00705,6.00581,6.00668,15000000.0
2005-08-12 14:58:00,6.00639,6.00639,6.00382,6.00478,11000000.0
2005-08-12 14:59:00,6.00373,6.00601,6.00262,6.00601,14000000.0
2005-08-12 15:00:00,6.00698,6.01034,6.00698,6.01005,18000000.0
2005-08-12 15:01:00,6.00996,6.01123,6.0091,6.00938,12000000.0
2005-08-12 15:02:00,6.00904,6.00921,6.00697,6.00803,7000000.0
2005-08-12 15:03:00,6.00989,6.01363,6.00972,6.0135,18000000.0
2005-08-12 15:04:00,6.01268,6.01373,6.01228,6.01349,21000000.0
2005-08-12 15:05:00,6.01449,6.01449,6.01203,6.01223,13000000.0
2005-08-12 15:06:00,6.01121,6.01121,6.00884,6.01024,14000000.0
2005-08-12 15:07:00,6.00985,6.01108,6.00927,6.00987,22000000.0
2005-08-12 15:08:00,6.0098,6.00994,6.00884,6.00931,10000000.0
2005-08-12 15:09:00,6.00927,6.00929,6.00852,6.00884,9000000.0
2005-08-12 15:10:00,6.00933,6.01073,6.00846,6.01034,14000000.0
2005-08-12 15:11:00,6.01194,6.01324,6.0117,6.01235,12000000.0
2005-08-12 15:12:00,6.01267,6.01322,6.01165,6.01322,13000000.0
2005-08-12 15:13:00,6.01456,6.01827,6.01427,6.0168,12000000.0
2005-08-12 15:14:00,6.01735,6.01963,6.01696,6.01928,10000000.0
2005-08-12 15:15:00,6.01862,6.01915,6.01707,6.01753,16000000.0
2005-08-12 15:16:00,6.01645,6.01745,6.01608,6.01624,15000000.0
2005-08-12 15:17:00,6.016,6.01699,6.01543,6.01651,14000000.0
2005-08-12 15:18:00,6.01603,6.01603,6.01355,6.01392,12000000.0
2005-08-12 15:19:00,6.0149,6.0149,6.01285,6.01305,11000000.0
2005-08-12 15:20:00,6.01373,6.0142,6.01234,6.01356,14000000.0
2005-08-12 15:21:00,6.01299,6.01345,6.01177,6.01245,14000000.0
2005-08-12 15:22:00,6.011,6.01113,6.00851,6.00913,10000000.0
2005-08-12 15:23:00,6.00857,6.00915,6.00769,6.00895,11000000.0
2005-08-12 15:24:00,6.00874,6.00874,6.00648,6.00784,10000000.0
2005-08-12 15:25:00,6.008,6.008,6.00605,6.00703,16000000.0
2005-08-12 15:26:00,6.00669,6.00676,6.00467,6.00658,15000000.0
2005-08-12 15:27:00,6.00665,6.00728,6.00598,6.00655,10000000.0
2005-08-12 15:28:00,6.00644,6.00653,6.00549,6.00584,11000000.0
2005-08-12 15:29:00,6.00465,6.00673,6.00465,6.00632,19000000.0
2005-08-12 15:30:00,6.00624,6.00676,6.00553,6.00654,10000000.0
2005-08-12 15:31:00,6.00633,6.00819,6.00612,6.00819,14000000.0
2005-08-12 15:32:00,6.00764,6.00776,6.00647,6.00776,12000000.0
2005-08-12 15:33:00,6.00866,6.00866,6.00668,6.00746,20000000.0
2005-08-12 15:34:00,6.00766,6.00856,6.0064,6.00784,12000000.0
2005-08-12 15:35:00,6.00624,6.00721,6.00551,6.0069,12000000.0
2005-08-12 15:36:00,6.00709,6.00757,6.00561,6.00687,10000000.0
2005-08-12 15:37:00,6.00742,6.0077,6.00656,6.00691,10000000.0
2005-08-12 15:38:00,6.00677,6.00677,6.00471,6.00615,13000000.0
2005-08-12 15:39:00,6.00492,6.00525,6.00274,6.00286,7000000.0
2005-08-12 15:40:00,6.00299,6.00379,6.00252,6.00379,10000000.0
2005-08-12 15:41:00,6.00383,6.00389,6.00188,6.00271,9000000.0
2005-08-12 15:42:00,6.00317,6.00351,6.00223,6.00351,13000000.0
2005-08-12 15:43:00,6.00361,6.00372,6.0019,6.0024,16000000.0
2005-08-12 15:44:00,6.0021,6.0021,6.00025,6.00041,14000000.0
2005-08-12 15:45:00,6.00056,6.00089,5.99938,5.99938,15000000.0
2005-08-12 15:46:00,5.99992,6.00092,5.99762,5.99965,13000000.0
2005-08-12 15:47:00,6.00084,6.00089,5.99817,5.99877,9000000.0
2005-08-12 15:48:00,5.99827,6.00015,5.99824,5.99914,21000000.0
2005-08-12 15:49:00,5.99755,5.99865,5.99551,5.99845,23000000.0
2005-08-12 15:50:00,5.99688,5.99688,5.99459,5.99602,12000000.0
2005-08-12 15:51:00,5.99545,5.99602,5.99395,5.99471,19000000.0
2005-08-12 15:52:00,5.99437,5.99703,5.99437,5.99702,15000000.0
2005-08-12 15:53:00,5.99705,5.99717,5.9959,5.99717,14000000.0
2005-08-12 15:54:00,5.99632,5.99708,5.99566,5.99626,15000000.0
2005-08-12 15:55:00,5.99405,5.99526,5.99382,5.99434,12000000.0
2005-08-12 15:56:00,5.99485,5.99634,5.9941,5.99441,18000000.0
2005-08-12 15:57:00,5.99494,5.99529,5.99417,5.99437,10000000.0
2005-08-12 15:58:00,5.99426,5.99551,5.99333,5.99507,22000000.0
2005-08-12 15:59:00,5.99429,5.99465,5.99306,5.99419,12000000.0
2005-08-12 16:00:00,5.99639,5.99828,5.99612,5.99792,12000000.0
2005-08-12 16:01:00,5.99812,5.99945,5.99763,5.99923,12000000.0
2005-08-12 16:02:00,5.99868,5.99924,5.99805,5.99878,13000000.0
2005-08-12 16:03:00,5.99842,5.99842,5.99593,5.9969,13000000.0
2005-08-12 16:04:00,5.99823,5.99823,5.99652,5.99652,11000000.0
2005-08-12 16:05:00,5.99668,5.99668,5.99525,5.99549,9000000.0
2005-08-12 16:06:00,5.99567,5.9958,5.9941,5.9948,14000000.0
2005-08-12 16:07:00,5.99433,5.99453,5.9915,5.99227,15000000.0
2005-08-12 16:08:00,5.9914,5.99215,5.99028,5.992,15000000.0
2005-08-12 16:09:00,5.99248,5.99342,5.99186,5.99342,17000000.0
2005-08-12 16:10:00,5.99378,5.99589,5.99378,5.9953,14000000.0
2005-08-12 16:11:00,5.99601,5.99623,5.99426,5.99426,9000000.0
2005-08-12 16:12:00,5.99501,5.99501,5.99368,5.9942,15000000.0
2005-08-12 16:13:00,5.99246,5.99414,5.99246,5.99337,14000000.0
2005-08-12 16:14:00,5.99305,5.99372,5.99184,5.99372,12000000.0
2005-08-12 16:15:00,5.9932,5.9932,5.99134,5.99219,14000000.0
2005-08-12 16:16:00,5.99266,5.99364,5.99193,5.99266,13000000.0
2005-08-12 16:17:00,5.99387,5.99494,5.99231,5.99494,18000000.0
2005-08-12 16:18:00,5.99421,5.99457,5.99313,5.99321,13000000.0
2005-08-12 16:19:00,5.99295,5.99378,5.99289,5.99334,8000000.0
2005-08-12 16:20:00,5.99203,5.9941,5.99203,5.99379,13000000.0
2005-08-12 16:21:00,5.99374,5.99436,5.99229,5.99436,12000000.0
2005-08-12 16:22:00,5.99539,5.99542,5.99357,5.99447,11000000.0
2005-08-12 16:23:00,5.99469,5.99527,5.99365,5.99527,14000000.0
2005-08-12 16:24:00,5.99453,5.99615,5.99421,5.99528,15000000.0
2005-08-12 16:25:00,5.99578,5.99753,5.99535,5.99677,11000000.0
2005-08-12 16:26:00,5.99834,5.99902,5.99797,5.99902,8000000.0
2005-08-12 16:27:00,5.99907,6.00285,5.99907,6.0015,10000000.0
2005-08-12 16:28:00,6.00138,6.00279,6.0005,6.00203,15000000.0
2005-08-12 16:29:00,6.00186,6.00186,6.00072,6.00125,7000000.0
2005-08-12 16:30:00,6.00177,6.0031,6.00088,6.0031,16000000.0
2005-08-12 16:31:00,6.00201,6.00276,6.00137,6.00137,14000000.0
2005-08-12 16:32:00,6.00242,6.0025,6.00119,6.00156,7000000.0
2005-08-12 16:33:00,6.00147,6.00263,6.00132,6.00132,8000000.0
2005-08-12 16:34:00,6.00193,6.00271,6.00105,6.00271,8000000.0
2005-08-12 16:35:00,6.00193,6.00264,5.99947,6.00264,9000000.0
2005-08-12 16:36:00,6.0029,6.00364,6.00233,6.00364,13000000.0
2005-08-12 16:37:00,6.00253,6.00315,6.00161,6.00296,18000000.0
2005-08-12 16:38:00,6.00218,6.00337,6.00196,6.00264,18000000.0
2005-08-12 16:39:00,6.00262,6.00346,6.00153,6.00316,20000000.0
2005-08-12 16:40:00,6.00297,6.003,6.00183,6.00299,13000000.0
2005-08-12 16:41:00,6.00231,6.00306,6.00164,6.00305,20000000.0
2005-08-12 16:42:00,6.00317,6.0035,6.002,6.0026,18000000.0
2005-08-12 16:43:00,6.00302,6.0038,6.0023,6.00318,15000000.0
2005-08-12 16:44:00,6.00358,6.00398,6.00213,6.00213,20000000.0
2005-08-12 16:45:00,6.00282,6.00349,6.00189,6.00269,13000000.0
2005-08-12 16:46:00,6.00245,6.00279,6.00134,6.00134,15000000.0
2005-08-12 16:47:00,6.00177,6.00177,6.00015,6.00015,8000000.0
2005-08-12 16:48:00,5.99913,6.00023,5.99781,5.99781,11000000.0
2005-08-12 16:49:00,5.99693,5.99871,5.99595,5.99871,12000000.0
2005-08-12 16:50:00,5.99754,5.99844,5.99633,5.99729,15000000.0
2005-08-12 16:51:00,5.99634,5.99676,5.99531,5.99676,18000000.0
2005-08-12 16:52:00,5.99712,5.99712,5.99439,5.99439,14000000.0
2005-08-12 16:53:00,5.99383,5.99567,5.99376,5.99484,8000000.0
2005-08-12 16:54:00,5.99437,5.99521,5.99354,5.99484,11000000.0
2005-08-12 16:55:00,5.99442,5.99534,5.99381,5.9946,12000000.0
2005-08-12 16:56:00,5.9943,5.99482,5.99359,5.99451,10000000.0
2005-08-12 16:57:00,5.99452,5.99598,5.99435,5.99574,8000000.0
2005-08-12 16:58:00,5.99597,5.99841,5.99593,5.99711,9000000.0
2005-08-12 16:59:00,5.99624,5.99624,5.9946,5.99545,13000000.0
2005-08-12 17:00:00,5.99536,5.99604,5.99475,5.99581,11000000.0
2005-08-12 17:01:00,5.9954,5.99587,5.99421,5.99587,12000000.0
2005-08-12 17:02:00,5.99476,5.9967,5.99422,5.99506,10000000.0
2005-08-12 17:03:00,5.99491,5.99609,5.99453,5.99609,16000000.0
2005-08-12 17:04:00,5.99516,5.99567,5.99383,5.99466,13000000.0
2005-08-12 17:05:00,5.9956,5.99675,5.99473,5.9962,16000000.0
2005-08-12 17:06:00,5.99678,5.99681,5.99548,5.99651,12000000.0
2005-08-12 17:07:00,5.99643,5.99674,5.9954,5.99606,8000000.0
2005-08-12 17:08:00,5.99592,5.99671,5.99445,5.99671,21000000.0
2005-08-12 17:09:00,5.99534,5.99707,5.99534,5.99677,16000000.0
2005-08-12 17:10:00,5.99677,5.99751,5.99642,5.99751,11000000.0
2005-08-12 17:11:00,5.99754,5.99771,5.99596,5.99771,11000000.0
2005-08-12 17:12:00,5.99741,5.9976,5.9962,5.99715,9000000.0
2005-08-12 17:13:00,5.99736,5.99759,5.99696,5.99705,9000000.0
2005-08-12 17:14:00,5.99672,5.99767,5.99497,5.99497,17000000.0
2005-08-12 17:15:00,5.99603,5.99615,5.99505,5.99615,11000000.0
2005-08-12 17:16:00,5.99596,5.99676,5.9952,5.9962,15000000.0
2005-08-12 17:17:00,5.99649,5.99736,5.99523,5.99613,13000000.0
2005-08-12 17:18:00,5.99601,5.9962,5.9949,5.99573,15000000.0
2005-08-12 17:19:00,5.99508,5.99511,5.99298,5.99324,17000000.0
2005-08-12 17:20:00,5.99371,5.99527,5.99283,5.99453,12000000.0
2005-08-12 17:21:00,5.99432,5.99524,5.99418,5.99464,7000000.0
2005-08-12 17:22:00,5.99478,5.99489,5.99286,5.99286,14000000.0
2005-08-12 17:23:00,5.99295,5.99501,5.99295,5.99464,13000000.0
2005-08-12 17:24:00,5.99462,5.99532,5.99419,5.99432,9000000.0
2005-08-12 17:25:00,5.99424,5.99496,5.99388,5.99486,11000000.0
2005-08-12 17:26:00,5.99446,5.99524,5.99283,5.99415,16000000.0
2005-08-12 17:27:00,5.99401,5.99513,5.99401,5.99417,9000000.0
2005-08-12 17:28:00,5.99395,5.99545,5.99395,5.99543,15000000.0
2005-08-12 17:29:00,5.99478,5.99564,5.99427,5.99564,11000000.0
2005-08-12 17:30:00,5.99572,5.99572,5.9946,5.99497,19000000.0
2005-08-12 17:31:00,5.99418,5.99478,5.994,5.9942,11000000.0
2005-08-12 17:32:00,5.99448,5.99508,5.99396,5.99508,9000000.0
2005-08-12 17:33:00,5.99553,5.99553,5.99386,5.99401,10000000.0
2005-08-12 17:34:00,5.99264,5.99501,5.99256,5.99454,14000000.0
2005-08-12 17:35:00,5.9943,5.99532,5.99419,5.99519,13000000.0
2005-08-12 17:36:00,5.99395,5.99502,5.99395,5.9947,11000000.0
2005-08-12 17:37:00,5.9935,5.99485,5.99327,5.99457,15000000.0
2005-08-12 17:38:00,5.99503,5.99503,5.9933,5.994,17000000.0
2005-08-12 17:39:00,5.9943,5.99485,5.99378,5.99399,8000000.0
2005-08-12 17:40:00,5.99378,5.99484,5.99304,5.99484,12000000.0
2005-08-12 17:41:00,5.99471,5.99555,5.99403,5.99463,21000000.0
2005-08-12 17:42:00,5.9952,5.99545,5.99422,5.99474,13000000.0
2005-08-12 17:43:00,5.99494,5.99548,5.99431,5.99548,11000000.0
2005-08-12 17:44:00,5.99412,5.99552,5.99377,5.99514,19000000.0
2005-08-12 17:45:00,5.99422,5.99487,5.99405,5.99457,10000000.0
2005-08-12 17:46:00,5.99486,5.99554,5.99387,5.99513,13000000.0
2005-08-12 17:47:00,5.99506,5.9952,5.9943,5.99496,9000000.0
2005-08-12 17:48:00,5.99533,5.99533,5.99387,5.99391,14000000.0
2005-08-12 17:49:00,5.99412,5.99538,5.99358,5.99364,14000000.0
2005-08-12 17:50:00,5.99349,5.99527,5.99349,5.99477,17000000.0
2005-08-12 17:51:00,5.99514,5.9953,5.99368,5.99514,13000000.0
2005-08-12 17:52:00,5.99622,5.99648,5.99447,5.99648,24000000.0
2005-08-12 17:53:00,5.99651,5.99651,5.99529,5.99529,16000000.0
2005-08-12 17:54:00,5.99681,5.99692,5.99548,5.99673,16000000.0
2005-08-12 17:55:00,5.99614,5.99836,5.99614,5.99823,13000000.0
2005-08-12 17:56:00,5.99876,5.99912,5.99733,5.99912,15000000.0
2005-08-12 17:57:00,5.99881,5.99881,5.99691,5.99837,10000000.0
2005-08-12 17:58:00,5.99876,5.99934,5.99802,5.99924,15000000.0
2005-08-12 17:59:00,5.9995,5.99988,5.99833,5.99962,13000000.0
2005-08-12 18:00:00,6.00019,6.00024,5.99893,5.99939,7000000.0
2005-08-12 18:01:00,5.99896,5.99947,5.99769,5.99891,18000000.0
2005-08-12 18:02:00,5.99868,5.99946,5.99764,5.99764,17000000.0
2005-08-12 18:03:00,5.99795,5.9999,5.99784,5.99865,16000000.0
2005-08-12 18:04:00,5.99811,5.99884,5.99666,5.99666,14000000.0
2005-08-12 18:05:00,5.99654,5.99825,5.99654,5.99721,13000000.0
2005-08-12 18:06:00,5.99675,5.99726,5.99574,5.99677,18000000.0
2005-08-12 18:07:00,5.9979,5.99834,5.99727,5.99727,12000000.0
2005-08-12 18:08:00,5.99681,5.99745,5.99649,5.99723,18000000.0
2005-08-12 18:09:00,5.99658,5.99791,5.99508,5.99508,12000000.0
2005-08-12 18:10:00,5.99601,5.99632,5.99535,5.99572,13000000.0
2005-08-12 18:11:00,5.99552,5.99575,5.99471,5.99575,10000000.0
2005-08-12 18:12:00,5.99523,5.99604,5.99462,5.99565,11000000.0
2005-08-12 18:13:00,5.99605,5.9967,5.99548,5.99605,14000000.0
2005-08-12 18:14:00,5.99625,5.99658,5.99564,5.99644,10000000.0
2005-08-12 18:15:00,5.99686,5.99701,5.99586,5.99586,10000000.0
2005-08-12 18:16:00,5.99672,5.99672,5.996,5.996,9000000.0
2005-08-12 18:17:00,5.99683,5.99796,5.99607,5.9973,18000000.0
2005-08-12 18:18:00,5.99692,5.99805,5.99663,5.99781,14000000.0
2005-08-12 18:19:00,5.99732,5.99806,5.99698,5.99748,10000000.0
2005-08-12 18:20:00,5.9975,5.99855,5.99679,5.99855,15000000.0
2005-08-12 18:21:00,5.99871,5.99892,5.99733,5.99784,18000000.0
2005-08-12 18:22:00,5.99855,5.99861,5.99612,5.99612,14000000.0
2005-08-12 18:23:00,5.99707,5.99822,5.99707,5.99746,7000000.0
2005-08-12 18:24:00,5.99745,5.99812,5.99728,5.99791,9000000.0
2005-08-12 18:25:00,5.99887,5.99904,5.99757,5.99895,13000000.0
2005-08-12 18:26:00,5.99881,5.99937,5.99864,5.99902,16000000.0
2005-08-12 18:27:00,5.99857,5.99857,5.99719,5.99755,14000000.0
2005-08-12 18:28:00,5.99754,5.99842,5.99691,5.99789,13000000.0
2005-08-12 18:29:00,5.99742,5.99829,5.99697,5.99792,11000000.0
2005-08-12 18:30:00,5.99817,5.99903,5.99705,5.99854,16000000.0
2005-08-12 18:31:00,5.99749,5.9983,5.99662,5.99765,12000000.0
2005-08-12 18:32:00,5.99642,5.99786,5.99636,5.99717,11000000.0
2005-08-12 18:33:00,5.99739,5.99842,5.99739,5.99842,13000000.0
2005-08-12 18:34:00,5.99809,5.99812,5.99673,5.99673,13000000.0
2005-08-12 18:35:00,5.99722,5.99832,5.99673,5.9974,18000000.0
2005-08-12 18:36:00,5.99753,5.99815,5.99648,5.99753,18000000.0
2005-08-12 18:37:00,5.99786,5.99827,5.99709,5.99713,18000000.0
2005-08-12 18:38:00,5.99743,5.99851,5.99743,5.99773,11000000.0
2005-08-12 18:39:00,5.99718,5.99836,5.99689,5.99693,11000000.0
2005-08-12 18:40:00,5.99737,5.99814,5.99692,5.99733,14000000.0
2005-08-12 18:41:00,5.99702,5.99764,5.99657,5.99764,16000000.0
2005-08-12 18:42:00,5.9977,5.99832,5.9969,5.99832,14000000.0
2005-08-12 18:43:00,5.99758,5.9985,5.99737,5.9985,10000000.0
2005-08-12 18:44:00,5.99811,5.99825,5.99747,5.99763,13000000.0
2005-08-12 18:45:00,5.99779,5.99814,5.99765,5.99814,13000000.0
2005-08-12 18:46:00,5.99799,5.99799,5.99639,5.99639,12000000.0
2005-08-12 18:47:00,5.99586,5.99717,5.9957,5.99717,14000000.0
2005-08-12 18:48:00,5.99724,5.99752,5.99641,5.99752,15000000.0
2005-08-12 18:49:00,5.99776,5.99776,5.99654,5.9974,12000000.0
2005-08-12 18:50:00,5.99674,5.99726,5.99658,5.99674,9000000.0
2005-08-12 18:51:00,5.99511,5.99719,5.99511,5.99596,17000000.0
2005-08-12 18:52:00,5.99691,5.99691,5.9959,5.99669,9000000.0
2005-08-12 18:53:00,5.99596,5.99642,5.99516,5.99527,14000000.0
2005-08-12 18:54:00,5.99432,5.99503,5.99374,5.99387,14000000.0
2005-08-12 18:55:00,5.9939,5.99563,5.9939,5.99437,10000000.0
2005-08-12 18:56:00,5.99571,5.99571,5.99423,5.99563,16000000.0
2005-08-12 18:57:00,5.99583,5.99587,5.99523,5.99552,17000000.0
2005-08-12 18:58:00,5.99541,5.99614,5.99478,5.99577,14000000.0
2005-08-12 18:59:00,5.99573,5.99573,5.99484,5.99493,14000000.0
2005-08-12 19:00:00,5.99502,5.99622,5.99476,5.99622,15000000.0
2005-08-12 19:01:00,5.99646,5.9967,5.99517,5.9956,15000000.0
2005-08-12 19:02:00,5.99639,5.99664,5.99506,5.99631,14000000.0
2005-08-12 19:03:00,5.9963,5.99638,5.99569,5.9961,14000000.0
2005-08-12 19:04:00,5.99675,5.99701,5.99589,5.99613,12000000.0
2005-08-12 19:05:00,5.99622,5.99648,5.99467,5.99606,15000000.0
2005-08-12 19:06:00,5.99633,5.99654,5.99556,5.99615,16000000.0
2005-08-12 19:07:00,5.99589,5.9966,5.99511,5.9966,20000000.0
2005-08-12 19:08:00,5.99624,5.99631,5.99434,5.99627,8000000.0
2005-08-12 19:09:00,5.99575,5.99575,5.99436,5.99443,17000000.0
2005-08-12 19:10:00,5.99455,5.99638,5.99455,5.99599,9000000.0
2005-08-12 19:11:00,5.99668,5.99668,5.99512,5.99559,16000000.0
2005-08-12 19:12:00,5.99582,5.99674,5.99582,5.99663,13000000.0
2005-08-12 19:13:00,5.99693,5.99693,5.99539,5.99626,10000000.0
2005-08-12 19:14:00,5.99555,5.99612,5.99507,5.99612,20000000.0
2005-08-12 19:15:00,5.99609,5.99614,5.99508,5.99508,12000000.0
2005-08-12 19:16:00,5.99439,5.99506,5.99427,5.99505,8000000.0
2005-08-12 19:17:00,5.99466,5.99527,5.99395,5.99486,18000000.0
2005-08-12 19:18:00,5.99496,5.99532,5.99438,5.99532,11000000.0
2005-08-12 19:19:00,5.99571,5.99664,5.99518,5.99656,12000000.0
2005-08-12 19:20:00,5.9963,5.99678,5.99525,5.99651,14000000.0
2005-08-12 19:21:00,5.99671,5.99712,5.99572,5.99692,13000000.0
2005-08-12 19:22:00,5.99634,5.99663,5.99535,5.9964,12000000.0
2005-08-12 19:23:00,5.9961,5.99672,5.99531,5.99611,14000000.0
2005-08-12 19:24:00,5.99639,5.99692,5.99587,5.99664,19000000.0
2005-08-12 19:25:00,5.99629,5.9969,5.99619,5.99678,8000000.0
2005-08-12 19:26:00,5.99689,5.99772,5.99689,5.9977,7000000.0
2005-08-12 19:27:00,5.99748,5.99749,5.99626,5.99687,20000000.0
2005-08-12 19:28:00,5.9974,5.99796,5.99718,5.99718,17000000.0
2005-08-12 19:29:00,5.99729,5.9983,5.99696,5.9983,10000000.0
2005-08-12 19:30:00,5.99797,5.99797,5.99655,5.99771,15000000.0
2005-08-12 19:31:00,5.99625,5.99747,5.99625,5.99747,11000000.0
2005-08-12 19:32:00,5.99777,5.998,5.99732,5.99749,9000000.0
2005-08-12 19:33:00,5.99715,5.99788,5.99667,5.99752,14000000.0
2005-08-12 19:34:00,5.99767,5.99795,5.9962,5.99698,17000000.0
2005-08-12 19:35:00,5.99784,5.9982,5.99709,5.99771,8000000.0
2005-08-12 19:36:00,5.99814,5.99847,5.99757,5.99847,15000000.0
2005-08-12 19:37:00,5.99863,5.99914,5.99801,5.99895,8000000.0
2005-08-12 19:38:00,5.99905,5.99917,5.99764,5.99856,15000000.0
2005-08-12 19:39:00,5.99862,5.99947,5.99743,5.99843,17000000.0
2005-08-12 19:40:00,5.9985,5.99964,5.99811,5.99925,16000000.0
2005-08-12 19:41:00,5.99929,5.99938,5.99805,5.99846,11000000.0
2005-08-12 19:42:00,5.99854,5.99927,5.99746,5.99834,15000000.0
2005-08-12 19:43:00,5.99863,5.99863,5.9972,5.9972,14000000.0
2005-08-12 19:44:00,5.99718,5.99818,5.99691,5.99781,14000000.0
2005-08-12 19:45:00,5.99736,5.9983,5.99664,5.99736,15000000.0
2005-08-12 19:46:00,5.9964,5.99659,5.99504,5.99599,15000000.0
2005-08-12 19:47:00,5.99646,5.99683,5.99557,5.996,16000000.0
2005-08-12 19:48:00,5.99531,5.99591,5.99428,5.99428,16000000.0
2005-08-12 19:49:00,5.99544,5.99582,5.99482,5.99552,8000000.0
2005-08-12 19:50:00,5.99589,5.99589,5.99478,5.99548,9000000.0
2005-08-12 19:51:00,5.99529,5.99532,5.994,5.99423,19000000.0
2005-08-12 19:52:00,5.9946,5.99548,5.99386,5.99386,11000000.0
2005-08-12 19:53:00,5.99443,5.99443,5.99324,5.99442,14000000.0
2005-08-12 19:54:00,5.99481,5.99488,5.99275,5.99394,18000000.0
2005-08-12 19:55:00,5.99493,5.99509,5.9936,5.99408,13000000.0
2005-08-12 19:56:00,5.99363,5.9951,5.99341,5.99383,10000000.0
2005-08-12 19:57:00,5.9943,5.9954,5.9943,5.99539,16000000.0
2005-08-12 19:58:00,5.99532,5.99532,5.99385,5.99495,15000000.0
2005-08-12 19:59:00,5.99342,5.9945,5.99334,5.9945,14000000.0
2005-08-12 20:00:00,5.99458,5.99458,5.99287,5.99353,11000000.0
2005-08-12 20:01:00,5.99352,5.99534,5.99352,5.99354,24000000.0
2005-08-12 20:02:00,5.99358,5.99405,5.99292,5.99338,11000000.0
2005-08-12 20:03:00,5.99245,5.99392,5.99245,5.99392,11000000.0
2005-08-12 20:04:00,5.99394,5.99394,5.99243,5.99392,10000000.0
2005-08-12 20:05:00,5.9947,5.99486,5.9943,5.99453,17000000.0
2005-08-12 20:06:00,5.99442,5.99497,5.99342,5.99342,10000000.0
2005-08-12 20:07:00,5.9932,5.99408,5.99302,5.99305,14000000.0
2005-08-12 20:08:00,5.99329,5.99413,5.99329,5.99345,13000000.0
2005-08-12 20:09:00,5.99387,5.99448,5.99309,5.99351,11000000.0
2005-08-12 20:10:00,5.99331,5.99383,5.99232,5.99232,11000000.0
2005-08-12 20:11:00,5.99203,5.99314,5.99199,5.99253,9000000.0
2005-08-12 20:12:00,5.99201,5.99284,5.99164,5.99223,16000000.0
2005-08-12 20:13:00,5.99232,5.99268,5.99165,5.99268,11000000.0
2005-08-12 20:14:00,5.99288,5.99395,5.99205,5.99314,19000000.0
2005-08-12 20:15:00,5.9932,5.99411,5.99251,5.99251,13000000.0
2005-08-12 20:16:00,5.9923,5.99366,5.99228,5.99261,15000000.0
2005-08-12 20:17:00,5.9923,5.99397,5.9923,5.99285,8000000.0
2005-08-12 20:18:00,5.99268,5.9939,5.99192,5.99192,14000000.0
2005-08-12 20:19:00,5.99176,5.99317,5.99176,5.99264,14000000.0
2005-08-12 20:20:00,5.99239,5.99342,5.99215,5.99274,12000000.0
2005-08-12 20:21:00,5.99261,5.99282,5.99117,5.99117,9000000.0
2005-08-12 20:22:00,5.99236,5.99316,5.9916,5.99219,17000000.0
2005-08-12 20:23:00,5.9928,5.99302,5.99132,5.99178,11000000.0
2005-08-12 20:24:00,5.99199,5.99303,5.99094,5.99094,16000000.0
2005-08-12 20:25:00,5.99196,5.9924,5.99149,5.99183,11000000.0
2005-08-12 20:26:00,5.99176,5.99312,5.99143,5.99312,8000000.0
2005-08-12 20:27:00,5.99356,5.99356,5.9922,5.99328,13000000.0
2005-08-12 20:28:00,5.99343,5.99343,5.99185,5.99214,15000000.0
2005-08-12 20:29:00,5.99197,5.99272,5.99154,5.99272,16000000.0
2005-08-12 20:30:00,5.99188,5.99237,5.99051,5.99061,8000000.0
2005-08-12 20:31:00,5.99127,5.99127,5.99,5.99,18000000.0
2005-08-12 20:32:00,5.98942,5.98971,5.98853,5.98853,7000000.0
2005-08-12 20:33:00,5.98937,5.99039,5.98937,5.99016,13000000.0
2005-08-12 20:34:00,5.98987,5.99049,5.98906,5.98934,13000000.0
2005-08-12 20:35:00,5.98934,5.99038,5.98894,5.98974,9000000.0
2005-08-12 20:36:00,5.98963,5.99006,5.98826,5.98945,17000000.0
2005-08-12 20:37:00,5.98941,5.99067,5.98886,5.99067,14000000.0
2005-08-12 20:38:00,5.98943,5.98962,5.98822,5.9886,16000000.0
2005-08-12 20:39:00,5.98928,5.98972,5.98865,5.9891,14000000.0
2005-08-12 20:40:00,5.98902,5.98997,5.98864,5.98882,17000000.0
2005-08-12 20:41:00,5.98957,5.99002,5.98876,5.98928,16000000.0
2005-08-12 20:42:00,5.98914,5.99088,5.98914,5.98934,22000000.0
2005-08-12 20:43:00,5.98936,5.99043,5.98936,5.99005,18000000.0
2005-08-12 20:44:00,5.99022,5.99127,5.99014,5.99123,16000000.0
2005-08-12 20:45:00,5.9913,5.99157,5.98887,5.98887,8000000.0
2005-08-12 20:46:00,5.98978,5.99034,5.98953,5.99016,19000000.0
2005-08-12 20:47:00,5.9904,5.9904,5.9886,5.98903,12000000.0
2005-08-12 20:48:00,5.98891,5.98931,5.98841,5.98889,9000000.0
2005-08-12 20:49:00,5.98897,5.99039,5.98868,5.98912,19000000.0
2005-08-12 20:50:00,5.98858,5.98941,5.98812,5.9887,15000000.0
2005-08-12 20:51:00,5.98895,5.98965,5.98854,5.98955,9000000.0
2005-08-12 20:52:00,5.98987,5.99014,5.98891,5.98925,11000000.0
2005-08-12 20:53:00,5.98946,5.99025,5.98865,5.98944,15000000.0
2005-08-12 20:54:00,5.98973,5.99065,5.9888,5.99056,12000000.0
2005-08-12 20:55:00,5.99072,5.99124,5.98998,5.99124,18000000.0
2005-08-12 20:56:00,5.9907,5.99086,5.98971,5.99036,12000000.0
2005-08-12 20:57:00,5.99025,5.99094,5.9897,5.99094,13000000.0
2005-08-12 20:58:00,5.99081,5.99141,5.99065,5.99084,11000000.0
2005-08-12 20:59:00,5.99214,5.99289,5.99141,5.99271,11000000.0
2005-08-12 21:00:00,5.99278,5.99389,5.99223,5.99279,17000000.0
2005-08-12 21:01:00,5.99271,5.99362,5.99198,5.99362,10000000.0
2005-08-12 21:02:00,5.99283,5.99371,5.99246,5.99279,8000000.0
2005-08-12 21:03:00,5.99261,5.99366,5.99109,5.99109,19000000.0
2005-08-12 21:04:00,5.99119,5.99351,5.99119,5.9917,18000000.0
2005-08-12 21:05:00,5.99186,5.99342,5.99173,5.99273,14000000.0
2005-08-12 21:06:00,5.99272,5.99289,5.99163,5.99195,12000000.0
2005-08-12 21:07:00,5.99203,5.99231,5.9919,5.99207,10000000.0
2005-08-12 21:08:00,5.99242,5.99306,5.99174,5.99199,14000000.0
2005-08-12 21:09:00,5.9914,5.99191,5.99002,5.99104,16000000.0
2005-08-12 21:10:00,5.99028,5.99129,5.98947,5.99019,15000000.0
2005-08-12 21:11:00,5.99118,5.99186,5.99025,5.99107,13000000.0
2005-08-12 21:12:00,5.99194,5.99206,5.99071,5.99139,10000000.0
2005-08-12 21:13:00,5.991,5.99116,5.9898,5.99048,14000000.0
2005-08-12 21:14:00,5.99046,5.99159,5.99036,5.99159,10000000.0
2005-08-12 21:15:00,5.99189,5.99196,5.99153,5.99182,15000000.0
2005-08-12 21:16:00,5.9919,5.9919,5.9896,5.9896,11000000.0
2005-08-12 21:17:00,5.99047,5.99047,5.98931,5.98931,13000000.0
2005-08-12 21:18:00,5.98921,5.99089,5.98921,5.99087,17000000.0
2005-08-12 21:19:00,5.99103,5.99103,5.98987,5.99101,12000000.0
2005-08-12 21:20:00,5.99105,5.99113,5.98967,5.99055,14000000.0
2005-08-12 21:21:00,5.99074,5.99114,5.99034,5.99109,11000000.0
2005-08-12 21:22:00,5.99078,5.99186,5.99044,5.99186,9000000.0
2005-08-12 21:23:00,5.99188,5.9919,5.99078,5.99078,7000000.0
2005-08-12 21:24:00,5.99013,5.99214,5.99013,5.99171,11000000.0
2005-08-12 21:25:00,5.99195,5.99195,5.9909,5.99138,7000000.0
2005-08-12 21:26:00,5.99203,5.99343,5.99148,5.99148,13000000.0
2005-08-12 21:27:00,5.99116,5.99281,5.99099,5.99245,11000000.0
2005-08-12 21:28:00,5.9925,5.9925,5.99173,5.99202,15000000.0
2005-08-12 21:29:00,5.99215,5.99342,5.99215,5.99228,12000000.0
2005-08-12 21:30:00,5.99286,5.99321,5.99177,5.99321,10000000.0
2005-08-12 21:31:00,5.99296,5.99308,5.99193,5.9921,10000000.0
2005-08-12 21:32:00,5.99192,5.99302,5.99192,5.99302,12000000.0
2005-08-12 21:33:00,5.99294,5.99294,5.99212,5.99285,19000000.0
2005-08-12 21:34:00,5.99257,5.993,5.99178,5.993,8000000.0
2005-08-12 21:35:00,5.99334,5.99343,5.99209,5.99224,20000000.0
2005-08-12 21:36:00,5.99169,5.99306,5.9913,5.99163,19000000.0
2005-08-12 21:37:00,5.99194,5.99241,5.99145,5.99164,19000000.0
2005-08-12 21:38:00,5.99179,5.99404,5.99074,5.99324,13000000.0
2005-08-12 21:39:00,5.99173,5.992,5.99089,5.99142,17000000.0
2005-08-12 21:40:00,5.9908,5.99221,5.9908,5.99165,7000000.0
2005-08-12 21:41:00,5.99143,5.99254,5.99143,5.99254,11000000.0
2005-08-12 21:42:00,5.99246,5.9929,5.99128,5.9929,18000000.0
2005-08-12 21:43:00,5.99261,5.99284,5.99136,5.99199,13000000.0
2005-08-12 21:44:00,5.99205,5.99348,5.99173,5.99199,16000000.0
2005-08-12 21:45:00,5.99185,5.99243,5.99156,5.99211,11000000.0
2005-08-12 21:46:00,5.992,5.99289,5.99155,5.99212,13000000.0
2005-08-12 21:47:00,5.99241,5.9927,5.99204,5.99269,13000000.0
2005-08-12 21:48:00,5.99234,5.99303,5.99209,5.99254,17000000.0
2005-08-12 21:49:00,5.99242,5.99308,5.99228,5.99308,8000000.0
2005-08-12 21:50:00,5.99349,5.99349,5.99204,5.99204,11000000.0
2005-08-12 21:51:00,5.99163,5.993,5.99163,5.99203,13000000.0
2005-08-12 21:52:00,5.99299,5.99323,5.99216,5.99219,13000000.0
2005-08-12 21:53:00,5.99356,5.99356,5.99223,5.99306,14000000.0
2005-08-12 21:54:00,5.99278,5.99288,5.99133,5.99133,11000000.0
2005-08-12 21:55:00,5.99241,5.99315,5.99161,5.99258,17000000.0
2005-08-12 21:56:00,5.99264,5.99264,5.99163,5.99257,12000000.0
2005-08-12 21:57:00,5.99251,5.99258,5.99158,5.9917,16000000.0
2005-08-12 21:58:00,5.99197,5.99246,5.99161,5.99161,9000000.0
2005-08-12 21:59:00,5.99174,5.99367,5.99174,5.99276,18000000.0
2005-08-12 22:00:00,5.99221,5.99246,5.99141,5.99206,13000000.0
2005-08-12 22:01:00,5.99228,5.99304,5.99225,5.99304,11000000.0
2005-08-12 22:02:00,5.9932,5.9932,5.99112,5.99123,17000000.0
2005-08-12 22:03:00,5.99169,5.99314,5.99169,5.99202,23000000.0
2005-08-12 22:04:00,5.99263,5.99396,5.99219,5.99219,15000000.0
2005-08-12 22:05:00,5.99202,5.99333,5.99202,5.99242,14000000.0
2005-08-12 22:06:00,5.99252,5.99323,5.99239,5.99239,15000000.0
2005-08-12 22:07:00,5.99212,5.99329,5.99212,5.99236,9000000.0
2005-08-12 22:08:00,5.99309,5.99421,5.99242,5.99242,18000000.0
2005-08-12 22:09:00,5.9928,5.99383,5.9928,5.99383,11000000.0
2005-08-12 22:10:00,5.99427,5.99453,5.99347,5.99362,7000000.0
2005-08-12 22:11:00,5.99352,5.9939,5.99303,5.99329,8000000.0
2005-08-12 22:12:00,5.99323,5.99454,5.99323,5.99454,16000000.0
2005-08-12 22:13:00,5.99493,5.99498,5.99465,5.99492,24000000.0
2005-08-12 22:14:00,5.99485,5.99485,5.99331,5.99331,9000000.0
2005-08-12 22:15:00,5.99377,5.9945,5.99313,5.9945,10000000.0
2005-08-12 22:16:00,5.99448,5.99448,5.99305,5.99391,13000000.0
2005-08-12 22:17:00,5.99369,5.99408,5.99327,5.99389,20000000.0
2005-08-12 22:18:00,5.99424,5.99466,5.99363,5.99466,11000000.0
2005-08-12 22:19:00,5.99468,5.99468,5.99272,5.99351,15000000.0
2005-08-12 22:20:00,5.99408,5.99507,5.99408,5.99477,16000000.0
2005-08-12 22:21:00,5.99477,5.99477,5.99414,5.99414,12000000.0
2005-08-12 22:22:00,5.99411,5.99459,5.99411,5.99415,14000000.0
2005-08-12 22:23:00,5.9941,5.9946,5.99356,5.9946,11000000.0
2005-08-12 22:24:00,5.99573,5.9967,5.99453,5.99453,16000000.0
2005-08-12 22:25:00,5.99357,5.9945,5.99331,5.99416,14000000.0
2005-08-12 22:26:00,5.99449,5.99505,5.99364,5.99505,10000000.0
2005-08-12 22:27:00,5.99502,5.99528,5.99395,5.99395,14000000.0
2005-08-12 22:28:00,5.99351,5.9947,5.99318,5.9947,12000000.0
2005-08-12 22:29:00,5.99455,5.99455,5.99298,5.99363,13000000.0
2005-08-12 22:30:00,5.99417,5.99484,5.99358,5.99358,8000000.0
2005-08-12 22:31:00,5.9928,5.99462,5.9928,5.99316,11000000.0
2005-08-12 22:32:00,5.99284,5.99355,5.99204,5.99299,20000000.0
2005-08-12 22:33:00,5.99246,5.99352,5.99209,5.9925,11000000.0
2005-08-12 22:34:00,5.99148,5.99414,5.99148,5.99414,10000000.0
2005-08-12 22:35:00,5.99414,5.99414,5.99313,5.99382,13000000.0
2005-08-12 22:36:00,5.99314,5.99328,5.99201,5.99275,9000000.0
2005-08-12 22:37:00,5.99304,5.99372,5.99212,5.99372,13000000.0
2005-08-12 22:38:00,5.9939,5.9939,5.99262,5.99273,9000000.0
2005-08-12 22:39:00,5.99217,5.99318,5.99168,5.99293,12000000.0
2005-08-12 22:40:00,5.99299,5.99377,5.9928,5.9928,9000000.0
2005-08-12 22:41:00,5.99252,5.99388,5.99252,5.99326,14000000.0
2005-08-12 22:42:00,5.99277,5.99433,5.99277,5.9936,13000000.0
2005-08-12 22:43:00,5.99337,5.99396,5.99261,5.99317,12000000.0
2005-08-12 22:44:00,5.99323,5.99346,5.99238,5.99286,15000000.0
2005-08-12 22:45:00,5.99325,5.99445,5.99325,5.99445,13000000.0
2005-08-12 22:46:00,5.99458,5.99458,5.99362,5.99431,14000000.0
2005-08-12 22:47:00,5.99445,5.9947,5.9936,5.9947,15000000.0
2005-08-12 22:48:00,5.99496,5.99496,5.99456,5.99462,13000000.0
2005-08-12 22:49:00,5.9946,5.99511,5.99392,5.99474,13000000.0
2005-08-12 22:50:00,5.9941,5.99481,5.99363,5.99475,15000000.0
2005-08-12 22:51:00,5.99484,5.99497,5.99374,5.99374,14000000.0
2005-08-12 22:52:00,5.99333,5.99518,5.99326,5.99456,9000000.0
2005-08-12 22:53:00,5.99479,5.99555,5.99435,5.99555,15000000.0
2005-08-12 22:54:00,5.99467,5.99467,5.99327,5.99435,17000000.0
2005-08-12 22:55:00,5.99519,5.99519,5.99351,5.99351,16000000.0
2005-08-12 22:56:00,5.99372,5.99488,5.99348,5.99466,13000000.0
2005-08-12 22:57:00,5.99446,5.99468,5.9934,5.9934,8000000.0
2005-08-12 22:58:00,5.99334,5.99512,5.99334,5.99512,8000000.0
2005-08-12 22:59:00,5.99355,5.99379,5.99208,5.99274,19000000.0
2005-08-15 02:00:00,5.9836,5.98484,5.98352,5.98484,16000000.0
2005-08-15 02:01:00,5.98495,5.98566,5.98433,5.98541,21000000.0
2005-08-15 02:02:00,5.98585,5.98616,5.98549,5.98616,10000000.0
2005-08-15 02:03:00,5.98621,5.98634,5.98534,5.98551,8000000.0
2005-08-15 02:04:00,5.98651,5.98792,5.98609,5.98792,14000000.0
2005-08-15 02:05:00,5.98734,5.98851,5.987,5.9882,14000000.0
2005-08-15 02:06:00,5.98913,5.99072,5.98895,5.99052,15000000.0
2005-08-15 02:07:00,5.98988,5.99077,5.98968,5.9907,10000000.0
2005-08-15 02:08:00,5.99038,5.99038,5.9883,5.9883,16000000.0
2005-08-15 02:09:00,5.9882,5.98955,5.9882,5.98877,18000000.0
2005-08-15 02:10:00,5.98897,5.99025,5.98897,5.99009,16000000.0
2005-08-15 02:11:00,5.98927,5.99002,5.98876,5.98959,14000000.0
2005-08-15 02:12:00,5.9899,5.98994,5.98895,5.98952,10000000.0
2005-08-15 02:13:00,5.98945,5.99021,5.98901,5.99021,15000000.0
2005-08-15 02:14:00,5.99055,5.99093,5.9893,5.99043,19000000.0
2005-08-15 02:15:00,5.99026,5.99097,5.98946,5.99086,12000000.0
2005-08-15 02:16:00,5.99063,5.99063,5.98958,5.98993,18000000.0
2005-08-15 02:17:00,5.98983,5.98994,5.98905,5.98983,14000000.0
2005-08-15 02:18:00,5.98948,5.98948,5.98846,5.98897,12000000.0
2005-08-15 02:19:00,5.98849,5.9894,5.98797,5.98877,14000000.0
2005-08-15 02:20:00,5.98879,5.98962,5.98849,5.98931,13000000.0
2005-08-15 02:21:00,5.98904,5.9895,5.9888,5.9888,15000000.0
2005-08-15 02:22:00,5.98871,5.98965,5.98871,5.98964,13000000.0
2005-08-15 02:23:00,5.98994,5.98994,5.989,5.98979,16000000.0
2005-08-15 02:24:00,5.98937,5.98955,5.98834,5.98834,17000000.0
2005-08-15 02:25:00,5.98826,5.98974,5.98808,5.98974,10000000.0
2005-08-15 02:26:00,5.98965,5.99029,5.98944,5.99007,13000000.0
2005-08-15 02:27:00,5.99023,5.99046,5.98982,5.9904,7000000.0
2005-08-15 02:28:00,5.99075,5.99096,5.99,5.99054,9000000.0
2005-08-15 02:29:00,5.99088,5.99168,5.99088,5.99155,20000000.0
2005-08-15 02:30:00,5.9916,5.99184,5.9916,5.99184,11000000.0
2005-08-15 02:31:00,5.99197,5.99315,5.99182,5.99315,9000000.0
2005-08-15 02:32:00,5.99246,5.99366,5.9924,5.99328,13000000.0
2005-08-15 02:33:00,5.99235,5.99394,5.99235,5.99349,14000000.0
2005-08-15 02:34:00,5.99372,5.99381,5.99268,5.99381,17000000.0
2005-08-15 02:35:00,5.99366,5.99366,5.99244,5.99358,15000000.0
2005-08-15 02:36:00,5.9943,5.99515,5.99351,5.9949,14000000.0
2005-08-15 02:37:00,5.99518,5.9963,5.99479,5.99615,13000000.0
2005-08-15 02:38:00,5.9962,5.9968,5.99565,5.99673,14000000.0
2005-08-15 02:39:00,5.99654,5.99735,5.99594,5.99735,15000000.0
2005-08-15 02:40:00,5.99713,5.99865,5.99713,5.99795,12000000.0
2005-08-15 02:41:00,5.99781,5.99829,5.99733,5.9978,13000000.0
2005-08-15 02:42:00,5.99788,5.99788,5.99761,5.99776,16000000.0
2005-08-15 02:43:00,5.998,5.99913,5.99726,5.99913,18000000.0
2005-08-15 02:44:00,5.99952,5.99952,5.99843,5.99908,10000000.0
2005-08-15 02:45:00,5.99938,5.99948,5.9983,5.99836,14000000.0
2005-08-15 02:46:00,5.99828,5.99873,5.99766,5.99766,18000000.0
2005-08-15 02:47:00,5.99746,5.99868,5.99746,5.99868,17000000.0
2005-08-15 02:48:00,5.99833,5.99834,5.9977,5.99818,7000000.0
2005-08-15 02:49:00,5.99798,5.99856,5.99785,5.99832,13000000.0
2005-08-15 02:50:00,5.9983,5.99858,5.99781,5.99844,14000000.0
2005-08-15 02:51:00,5.99876,5.99897,5.99769,5.99778,15000000.0
2005-08-15 02:52:00,5.99758,5.99825,5.99667,5.99796,15000000.0
2005-08-15 02:53:00,5.99669,5.99776,5.99669,5.99759,9000000.0
2005-08-15 02:54:00,5.99747,5.99769,5.99658,5.99769,13000000.0
2005-08-15 02:55:00,5.99768,5.99768,5.99644,5.99742,11000000.0
2005-08-15 02:56:00,5.99661,5.99852,5.99661,5.99852,18000000.0
2005-08-15 02:57:00,5.99815,5.99907,5.99779,5.99888,13000000.0
2005-08-15 02:58:00,5.99863,5.99948,5.99822,5.99869,9000000.0
2005-08-15 02:59:00,5.99846,5.99964,5.99846,5.99857,14000000.0
2005-08-15 03:00:00,5.9996,6.00015,5.9994,5.99963,11000000.0
2005-08-15 03:01:00,6.00069,6.00069,5.99976,6.00027,11000000.0
2005-08-15 03:02:00,5.99916,5.99994,5.99916,5.99922,11000000.0
2005-08-15 03:03:00,5.99936,6.00002,5.99913,5.99967,23000000.0
2005-08-15 03:04:00,5.99983,5.99991,5.99924,5.99982,11000000.0
2005-08-15 03:05:00,5.99945,6.00013,5.99892,5.99966,17000000.0
2005-08-15 03:06:00,5.99946,5.99946,5.9982,5.99921,9000000.0
2005-08-15 03:07:00,5.99938,5.99972,5.99856,5.99889,15000000.0
2005-08-15 03:08:00,5.999,5.99937,5.999,5.99935,12000000.0
2005-08-15 03:09:00,5.99925,5.99929,5.99831,5.99831,15000000.0
2005-08-15 03:10:00,5.99821,5.99922,5.99821,5.99871,19000000.0
2005-08-15 03:11:00,5.99897,5.99897,5.99818,5.99818,15000000.0
2005-08-15 03:12:00,5.99805,5.99905,5.99805,5.99809,18000000.0
2005-08-15 03:13:00,5.99861,5.99941,5.99819,5.99941,18000000.0
2005-08-15 03:14:00,5.99866,5.99892,5.99782,5.9989,10000000.0
2005-08-15 03:15:00,5.99867,5.99867,5.99766,5.99766,7000000.0
2005-08-15 03:16:00,5.9977,5.99926,5.9977,5.99926,8000000.0
2005-08-15 03:17:00,5.99824,5.99934,5.99824,5.99897,10000000.0
2005-08-15 03:18:00,5.99897,5.99942,5.99819,5.9991,15000000.0
2005-08-15 03:19:00,5.99894,5.99918,5.99821,5.99821,10000000.0
2005-08-15 03:20:00,5.99807,5.99901,5.99807,5.99901,16000000.0
2005-08-15 03:21:00,5.99907,5.99907,5.99773,5.99865,11000000.0
2005-08-15 03:22:00,5.99771,5.99865,5.99751,5.99831,10000000.0
2005-08-15 03:23:00,5.99861,5.99907,5.99798,5.99798,12000000.0
2005-08-15 03:24:00,5.99811,5.9984,5.99805,5.99833,13000000.0
2005-08-15 03:25:00,5.99855,5.9987,5.99846,5.99859,11000000.0
2005-08-15 03:26:00,5.99841,5.9986,5.99749,5.99781,13000000.0
2005-08-15 03:27:00,5.99775,5.99813,5.99745,5.99813,14000000.0
2005-08-15 03:28:00,5.99822,5.99842,5.99809,5.99836,18000000.0
2005-08-15 03:29:00,5.99838,5.99894,5.99758,5.99874,15000000.0
2005-08-15 03:30:00,5.99904,5.99904,5.99847,5.99847,10000000.0
2005-08-15 03:31:00,5.99847,5.99853,5.99829,5.9984,13000000.0
2005-08-15 03:32:00,5.99828,5.99856,5.99828,5.99843,16000000.0
2005-08-15 03:33:00,5.99835,5.99861,5.99835,5.99847,13000000.0
2005-08-15 03:34:00,5.99757,5.99757,5.9947,5.99745,16000000.0
2005-08-15 03:35:00,5.99803,5.99808,5.99777,5.99798,10000000.0
2005-08-15 03:36:00,5.99794,5.99805,5.99781,5.99792,11000000.0
2005-08-15 03:37:00,5.99792,5.99894,5.99792,5.99807,13000000.0
2005-08-15 03:38:00,5.99777,5.99818,5.99777,5.9979,13000000.0
2005-08-15 03:39:00,5.99797,5.99812,5.99782,5.99812,13000000.0
2005-08-15 03:40:00,5.9985,6.00003,5.9985,6.00003,12000000.0
2005-08-15 03:41:00,6.00054,6.00072,5.99944,5.99964,16000000.0
2005-08-15 03:42:00,6.0004,6.00228,6.0003,6.00139,21000000.0
2005-08-15 03:43:00,6.0014,6.00235,6.00109,6.00204,18000000.0
2005-08-15 03:44:00,6.00305,6.00402,6.00255,6.00354,15000000.0
2005-08-15 03:45:00,6.00297,6.00349,6.00237,6.00349,9000000.0
2005-08-15 03:46:00,6.00419,6.00554,6.00392,6.00476,8000000.0
2005-08-15 03:47:00,6.00661,6.00661,6.00437,6.00581,11000000.0
2005-08-15 03:48:00,6.00492,6.0061,6.00487,6.0061,9000000.0
2005-08-15 03:49:00,6.00594,6.00721,6.00484,6.00721,16000000.0
2005-08-15 03:50:00,6.00641,6.00692,6.0059,6.00613,19000000.0
2005-08-15 03:51:00,6.00607,6.00607,6.00458,6.00568,9000000.0
2005-08-15 03:52:00,6.00495,6.0058,6.00427,6.00509,19000000.0
2005-08-15 03:53:00,6.00448,6.00553,6.00448,6.005,10000000.0
2005-08-15 03:54:00,6.00597,6.00644,6.00562,6.00578,17000000.0
2005-08-15 03:55:00,6.00607,6.0062,6.00522,6.00577,16000000.0
2005-08-15 03:56:00,6.00585,6.00659,6.00585,6.00636,7000000.0
2005-08-15 03:57:00,6.00602,6.00602,6.00519,6.00519,11000000.0
2005-08-15 03:58:00,6.00573,6.00617,6.00475,6.00477,12000000.0
2005-08-15 03:59:00,6.00469,6.00533,6.0044,6.00533,17000000.0
2005-08-15 04:00:00,6.00587,6.00737,6.00585,6.00646,12000000.0
2005-08-15 04:01:00,6.00638,6.00719,6.00588,6.00706,16000000.0
2005-08-15 04:02:00,6.0066,6.00678,6.00604,6.00656,14000000.0
2005-08-15 04:03:00,6.00666,6.00676,6.00578,6.00583,12000000.0
2005-08-15 04:04:00,6.00577,6.00638,6.00555,6.00603,16000000.0
2005-08-15 04:05:00,6.00571,6.00571,6.00481,6.00515,13000000.0
2005-08-15 04:06:00,6.005,6.00628,6.005,6.00606,16000000.0
2005-08-15 04:07:00,6.00594,6.00632,6.00514,6.00585,13000000.0
2005-08-15 04:08:00,6.00656,6.00741,6.00656,6.00725,14000000.0
2005-08-15 04:09:00,6.00709,6.00709,6.00606,6.00635,10000000.0
2005-08-15 04:10:00,6.00642,6.00659,6.00631,6.00635,12000000.0
2005-08-15 04:11:00,6.00645,6.00648,6.00624,6.00624,14000000.0
2005-08-15 04:12:00,6.00602,6.00619,6.0041,6.0045,19000000.0
2005-08-15 04:13:00,6.00444,6.00467,6.00337,6.00382,20000000.0
2005-08-15 04:14:00,6.00381,6.00467,6.0034,6.00366,12000000.0
2005-08-15 04:15:00,6.00462,6.00494,6.0039,6.00494,8000000.0
2005-08-15 04:16:00,6.00493,6.00502,6.00387,6.00465,13000000.0
2005-08-15 04:17:00,6.00499,6.00539,6.0045,6.00486,15000000.0
2005-08-15 04:18:00,6.00447,6.00517,6.00416,6.00517,9000000.0
2005-08-15 04:19:00,6.00541,6.00541,6.00442,6.00464,12000000.0
2005-08-15 04:20:00,6.00479,6.00548,6.00474,6.00541,9000000.0
2005-08-15 04:21:00,6.00565,6.00584,6.00482,6.00534,17000000.0
2005-08-15 04:22:00,6.00556,6.0059,6.00482,6.00482,14000000.0
2005-08-15 04:23:00,6.00478,6.00508,6.00446,6.00472,10000000.0
2005-08-15 04:24:00,6.00495,6.00601,6.00495,6.00601,12000000.0
2005-08-15 04:25:00,6.00655,6.00655,6.0051,6.00566,10000000.0
2005-08-15 04:26:00,6.00571,6.00571,6.00483,6.00496,7000000.0
2005-08-15 04:27:00,6.00488,6.00601,6.0045,6.00588,15000000.0
2005-08-15 04:28:00,6.00605,6.0062,6.00519,6.00519,7000000.0
2005-08-15 04:29:00,6.00669,6.00669,6.00516,6.00615,14000000.0
2005-08-15 04:30:00,6.00532,6.00624,6.00532,6.00562,11000000.0
2005-08-15 04:31:00,6.00539,6.00603,6.00464,6.00585,15000000.0
2005-08-15 04:32:00,6.00582,6.00608,6.00442,6.00519,17000000.0
2005-08-15 04:33:00,6.00533,6.00618,6.00469,6.00592,14000000.0
2005-08-15 04:34:00,6.00611,6.00633,6.00571,6.00571,9000000.0
2005-08-15 04:35:00,6.00556,6.00645,6.00509,6.00547,12000000.0
2005-08-15 04:36:00,6.00564,6.00634,6.00554,6.0062,12000000.0
2005-08-15 04:37:00,6.00615,6.00626,6.00595,6.00597,12000000.0
2005-08-15 04:38:00,6.00626,6.00642,6.00594,6.00611,11000000.0
2005-08-15 04:39:00,6.00634,6.00669,6.00572,6.00575,17000000.0
2005-08-15 04:40:00,6.00573,6.0065,6.0057,6.00639,9000000.0
2005-08-15 04:41:00,6.00648,6.00648,6.00491,6.00491,10000000.0
2005-08-15 04:42:00,6.00536,6.00659,6.00536,6.00659,8000000.0
2005-08-15 04:43:00,6.00639,6.00677,6.00567,6.00668,18000000.0
2005-08-15 04:44:00,6.00652,6.0067,6.00635,6.00646,9000000.0
2005-08-15 04:45:00,6.00643,6.00643,6.00538,6.00617,9000000.0
2005-08-15 04:46:00,6.00617,6.00638,6.00553,6.00589,16000000.0
2005-08-15 04:47:00,6.00595,6.00674,6.00595,6.0061,12000000.0
2005-08-15 04:48:00,6.0065,6.00697,6.0065,6.0067,10000000.0
2005-08-15 04:49:00,6.00666,6.00736,6.00627,6.00694,16000000.0
2005-08-15 04:50:00,6.00707,6.00772,6.00694,6.00714,16000000.0
2005-08-15 04:51:00,6.00717,6.00741,6.00646,6.00646,20000000.0
2005-08-15 04:52:00,6.00665,6.00738,6.00621,6.00687,13000000.0
2005-08-15 04:53:00,6.00717,6.00717,6.00672,6.0068,11000000.0
2005-08-15 04:54:00,6.00697,6.00774,6.00647,6.00774,11000000.0
2005-08-15 04:55:00,6.00778,6.00782,6.00696,6.00782,12000000.0
2005-08-15 04:56:00,6.00779,6.00779,6.00694,6.00715,16000000.0
2005-08-15 04:57:00,6.00633,6.00687,6.00516,6.00609,7000000.0
2005-08-15 04:58:00,6.00492,6.00513,6.00386,6.00409,13000000.0
2005-08-15 04:59:00,6.00504,6.00506,6.0039,6.00405,17000000.0
2005-08-15 05:00:00,6.00441,6.00515,6.00406,6.00506,10000000.0
2005-08-15 05:01:00,6.00508,6.00508,6.00453,6.00464,13000000.0
2005-08-15 05:02:00,6.00374,6.00445,6.00306,6.00327,18000000.0
2005-08-15 05:03:00,6.00387,6.00403,6.00334,6.00362,9000000.0
2005-08-15 05:04:00,6.00371,6.00371,6.00337,6.00345,12000000.0
2005-08-15 05:05:00,6.00386,6.00411,6.00304,6.00306,10000000.0
2005-08-15 05:06:00,6.00308,6.00392,6.00297,6.00299,20000000.0
2005-08-15 05:07:00,6.00389,6.00389,6.00282,6.00382,10000000.0
2005-08-15 05:08:00,6.00388,6.00394,6.0033,6.00361,17000000.0
2005-08-15 05:09:00,6.00331,6.00358,6.00248,6.00328,15000000.0
2005-08-15 05:10:00,6.00306,6.00306,6.00244,6.00254,10000000.0
2005-08-15 05:11:00,6.00257,6.00294,6.00247,6.00247,16000000.0
2005-08-15 05:12:00,6.00264,6.0029,6.00264,6.00277,7000000.0
2005-08-15 05:13:00,6.00301,6.00306,6.00277,6.00283,12000000.0
2005-08-15 05:14:00,6.00299,6.00344,6.00255,6.00255,14000000.0
2005-08-15 05:15:00,6.00266,6.00335,6.00234,6.00312,16000000.0
2005-08-15 05:16:00,6.0032,6.0041,6.00308,6.00396,15000000.0
2005-08-15 05:17:00,6.00379,6.00415,6.00309,6.00319,10000000.0
2005-08-15 05:18:00,6.00399,6.00443,6.00364,6.00431,13000000.0
2005-08-15 05:19:00,6.00454,6.00523,6.00386,6.00423,13000000.0
2005-08-15 05:20:00,6.0039,6.00553,6.00345,6.00373,20000000.0
2005-08-15 05:21:00,6.00357,6.00458,6.00357,6.00444,9000000.0
2005-08-15 05:22:00,6.00418,6.00452,6.00359,6.0043,17000000.0
2005-08-15 05:23:00,6.00451,6.00489,6.00405,6.00405,14000000.0
2005-08-15 05:24:00,6.00404,6.00485,6.00401,6.00401,19000000.0
2005-08-15 05:25:00,6.00385,6.00463,6.00382,6.00446,13000000.0
2005-08-15 05:26:00,6.00457,6.00481,6.00388,6.00437,13000000.0
2005-08-15 05:27:00,6.00457,6.00457,6.00371,6.00413,13000000.0
2005-08-15 05:28:00,6.004,6.004,6.00336,6.00389,10000000.0
2005-08-15 05:29:00,6.00307,6.00418,6.00307,6.00319,17000000.0
2005-08-15 05:30:00,6.00301,6.00387,6.00301,6.00373,21000000.0
2005-08-15 05:31:00,6.00413,6.00427,6.00327,6.00362,13000000.0
2005-08-15 05:32:00,6.00375,6.00442,6.00337,6.00439,16000000.0
2005-08-15 05:33:00,6.00399,6.00424,6.00319,6.00319,13000000.0
2005-08-15 05:34:00,6.00398,6.00401,6.0038,6.00395,13000000.0
2005-08-15 05:35:00,6.00372,6.00388,6.00338,6.00361,14000000.0
2005-08-15 05:36:00,6.00342,6.00419,6.0031,6.00324,18000000.0
2005-08-15 05:37:00,6.00325,6.00443,6.00325,6.00393,12000000.0
2005-08-15 05:38:00,6.00393,6.0042,6.00386,6.00394,13000000.0
2005-08-15 05:39:00,6.00385,6.00408,6.00384,6.0039,21000000.0
2005-08-15 05:40:00,6.00382,6.00382,6.00289,6.00289,14000000.0
2005-08-15 05:41:00,6.00252,6.0028,6.00245,6.0028,13000000.0
2005-08-15 05:42:00,6.00285,6.00327,6.00285,6.00324,8000000.0
2005-08-15 05:43:00,6.00343,6.00353,6.00321,6.00353,13000000.0
2005-08-15 05:44:00,6.00345,6.00347,6.00302,6.00302,13000000.0
2005-08-15 05:45:00,6.00315,6.00328,6.00302,6.00305,24000000.0
2005-08-15 05:46:00,6.00331,6.00359,6.00264,6.00264,14000000.0
2005-08-15 05:47:00,6.00331,6.00331,6.00212,6.00259,11000000.0
2005-08-15 05:48:00,6.00249,6.00333,6.00249,6.00333,18000000.0
2005-08-15 05:49:00,6.00291,6.00325,6.00223,6.00223,10000000.0
2005-08-15 05:50:00,6.00216,6.00308,6.00199,6.00199,10000000.0
2005-08-15 05:51:00,6.0023,6.00304,6.0023,6.00304,11000000.0
2005-08-15 05:52:00,6.00286,6.0032,6.00205,6.00301,19000000.0
2005-08-15 05:53:00,6.00314,6.00319,6.00266,6.00299,15000000.0
2005-08-15 05:54:00,6.00293,6.0031,6.00285,6.00297,7000000.0
2005-08-15 05:55:00,6.003,6.0032,6.00292,6.00293,12000000.0
2005-08-15 05:56:00,6.00279,6.00279,6.00167,6.00167,16000000.0
2005-08-15 05:57:00,6.00141,6.00229,6.00132,6.00229,11000000.0
2005-08-15 05:58:00,6.0009,6.00229,6.0009,6.00194,22000000.0
2005-08-15 05:59:00,6.00177,6.00186,6.00098,6.0016,9000000.0
2005-08-15 06:00:00,6.0017,6.0017,6.00002,6.00002,17000000.0
2005-08-15 06:01:00,6.00115,6.00166,6.00017,6.00027,18000000.0
2005-08-15 06:02:00,6.00078,6.0019,6.00078,6.00137,18000000.0
2005-08-15 06:03:00,6.00091,6.00172,6.00052,6.00088,16000000.0
2005-08-15 06:04:00,6.0013,6.00135,6.00034,6.0009,8000000.0
2005-08-15 06:05:00,6.00133,6.00183,6.00095,6.00183,10000000.0
2005-08-15 06:06:00,6.00155,6.00234,6.00132,6.00194,27000000.0
2005-08-15 06:07:00,6.0021,6.00264,6.0015,6.00243,17000000.0
2005-08-15 06:08:00,6.00257,6.00266,6.00168,6.00224,14000000.0
2005-08-15 06:09:00,6.00215,6.00242,6.00211,6.00236,13000000.0
2005-08-15 06:10:00,6.00193,6.00246,6.00148,6.00148,14000000.0
2005-08-15 06:11:00,6.00262,6.00281,6.00154,6.00187,16000000.0
2005-08-15 06:12:00,6.00256,6.00351,6.00237,6.00317,17000000.0
2005-08-15 06:13:00,6.00347,6.00355,6.00285,6.00294,14000000.0
2005-08-15 06:14:00,6.00235,6.00351,6.00235,6.00278,12000000.0
2005-08-15 06:15:00,6.00235,6.00333,6.00212,6.00313,13000000.0
2005-08-15 06:16:00,6.00304,6.00323,6.00279,6.00293,14000000.0
2005-08-15 06:17:00,6.00263,6.00282,6.00258,6.00258,11000000.0
2005-08-15 06:18:00,6.00255,6.00292,6.00202,6.00287,12000000.0
2005-08-15 06:19:00,6.00291,6.00333,6.00264,6.0031,19000000.0
2005-08-15 06:20:00,6.00295,6.00328,6.00273,6.00328,11000000.0
2005-08-15 06:21:00,6.00304,6.00333,6.00304,6.00333,9000000.0
2005-08-15 06:22:00,6.00334,6.00338,6.00306,6.00306,22000000.0
2005-08-15 06:23:00,6.00349,6.00382,6.00337,6.00342,18000000.0
2005-08-15 06:24:00,6.00328,6.00328,6.00245,6.00256,8000000.0
2005-08-15 06:25:00,6.00232,6.00235,6.00206,6.00233,9000000.0
2005-08-15 06:26:00,6.00233,6.00237,6.0021,6.00218,13000000.0
2005-08-15 06:27:00,6.00234,6.00247,6.00222,6.00238,15000000.0
2005-08-15 06:28:00,6.0023,6.00313,6.0023,6.00253,18000000.0
2005-08-15 06:29:00,6.00238,6.00312,6.00134,6.00203,16000000.0
2005-08-15 06:30:00,6.00221,6.0025,6.00205,6.0025,10000000.0
2005-08-15 06:31:00,6.00204,6.00234,6.00128,6.00183,13000000.0
2005-08-15 06:32:00,6.00189,6.00193,6.00123,6.0019,10000000.0
2005-08-15 06:33:00,6.00173,6.00177,6.00114,6.00152,10000000.0
2005-08-15 06:34:00,6.00151,6.00158,6.00121,6.00158,15000000.0
2005-08-15 06:35:00,6.00128,6.00195,6.00073,6.00176,13000000.0
2005-08-15 06:36:00,6.00163,6.00163,6.00059,6.00128,23000000.0
2005-08-15 06:37:00,6.00135,6.00155,6.00102,6.00155,11000000.0
2005-08-15 06:38:00,6.0018,6.00226,6.00103,6.00213,17000000.0
2005-08-15 06:39:00,6.00245,6.00245,6.0013,6.00193,8000000.0
2005-08-15 06:40:00,6.00211,6.00223,6.00147,6.00221,15000000.0
2005-08-15 06:41:00,6.00207,6.00213,6.00188,6.0019,15000000.0
2005-08-15 06:42:00,6.00178,6.00216,6.00155,6.00168,16000000.0
2005-08-15 06:43:00,6.00162,6.00232,6.00162,6.00218,12000000.0
2005-08-15 06:44:00,6.00218,6.0024,6.00216,6.00221,13000000.0
2005-08-15 06:45:00,6.002,6.0024,6.00151,6.00231,14000000.0
2005-08-15 06:46:00,6.00199,6.00229,6.00091,6.00199,12000000.0
2005-08-15 06:47:00,6.00193,6.00218,6.0019,6.00201,11000000.0
2005-08-15 06:48:00,6.00212,6.00265,6.00191,6.00191,15000000.0
2005-08-15 06:49:00,6.00182,6.00263,6.00169,6.0022,17000000.0
2005-08-15 06:50:00,6.00217,6.00232,6.00207,6.00213,13000000.0
2005-08-15 06:51:00,6.00318,6.00318,6.00237,6.00304,8000000.0
2005-08-15 06:52:00,6.00331,6.00331,6.0028,6.00294,14000000.0
2005-08-15 06:53:00,6.00298,6.003,6.00204,6.00249,13000000.0
2005-08-15 06:54:00,6.00222,6.00301,6.00193,6.00301,8000000.0
2005-08-15 06:55:00,6.00217,6.00264,6.00214,6.00227,10000000.0
2005-08-15 06:56:00,6.00233,6.00246,6.00164,6.00164,11000000.0
2005-08-15 06:57:00,6.00148,6.00298,6.00148,6.0024,17000000.0
2005-08-15 06:58:00,6.00159,6.00251,6.00136,6.00163,12000000.0
2005-08-15 06:59:00,6.00144,6.00172,6.00139,6.0015,14000000.0
2005-08-15 07:00:00,6.00182,6.00246,6.00163,6.00211,11000000.0
2005-08-15 07:01:00,6.00159,6.00206,6.00102,6.00169,10000000.0
2005-08-15 07:02:00,6.00164,6.00273,6.00164,6.00219,14000000.0
2005-08-15 07:03:00,6.00146,6.00194,6.00134,6.00194,7000000.0
2005-08-15 07:04:00,6.00222,6.00222,6.00161,6.00166,16000000.0
2005-08-15 07:05:00,6.00144,6.00217,6.00144,6.0021,15000000.0
2005-08-15 07:06:00,6.00199,6.0021,6.00086,6.00184,16000000.0
2005-08-15 07:07:00,6.00062,6.00162,6.00062,6.00161,12000000.0
2005-08-15 07:08:00,6.00179,6.00187,6.00091,6.00149,8000000.0
2005-08-15 07:09:00,6.00178,6.00185,6.00099,6.00101,8000000.0
2005-08-15 07:10:00,6.0011,6.00171,6.00089,6.00093,16000000.0
2005-08-15 07:11:00,6.002,6.00206,6.00096,6.00166,17000000.0
2005-08-15 07:12:00,6.00197,6.00197,6.00057,6.00134,20000000.0
2005-08-15 07:13:00,6.001,6.00172,6.00061,6.00172,18000000.0
2005-08-15 07:14:00,6.00188,6.00209,6.00185,6.00204,11000000.0
2005-08-15 07:15:00,6.00106,6.00183,6.00077,6.00183,18000000.0
2005-08-15 07:16:00,6.00102,6.00212,6.00071,6.00212,18000000.0
2005-08-15 07:17:00,6.00181,6.00181,6.00123,6.00156,12000000.0
2005-08-15 07:18:00,6.00163,6.00199,6.00122,6.00199,18000000.0
2005-08-15 07:19:00,6.00233,6.00233,6.00201,6.00205,14000000.0
2005-08-15 07:20:00,6.00229,6.00241,6.00213,6.0023,18000000.0
2005-08-15 07:21:00,6.00231,6.00249,6.00218,6.00231,13000000.0
2005-08-15 07:22:00,6.00228,6.0023,6.00154,6.00154,14000000.0
2005-08-15 07:23:00,6.00196,6.00278,6.00188,6.0027,15000000.0
2005-08-15 07:24:00,6.00273,6.00289,6.00213,6.00213,16000000.0
2005-08-15 07:25:00,6.00257,6.00323,6.00244,6.00302,15000000.0
2005-08-15 07:26:00,6.00331,6.00363,6.0026,6.00313,13000000.0
2005-08-15 07:27:00,6.00363,6.00431,6.00314,6.00362,12000000.0
2005-08-15 07:28:00,6.00402,6.00506,6.00402,6.00491,22000000.0
2005-08-15 07:29:00,6.00524,6.00529,6.00362,6.00407,16000000.0
2005-08-15 07:30:00,6.00402,6.00406,6.0031,6.00386,14000000.0
2005-08-15 07:31:00,6.00352,6.00385,6.00352,6.00378,13000000.0
2005-08-15 07:32:00,6.00385,6.00425,6.00356,6.00425,9000000.0
2005-08-15 07:33:00,6.00495,6.0053,6.00454,6.00502,7000000.0
2005-08-15 07:34:00,6.00551,6.00773,6.00551,6.00773,18000000.0
2005-08-15 07:35:00,6.00714,6.00728,6.0066,6.00722,9000000.0
2005-08-15 07:36:00,6.00763,6.00782,6.00606,6.0078,13000000.0
2005-08-15 07:37:00,6.00793,6.00958,6.00775,6.00958,11000000.0
2005-08-15 07:38:00,6.00953,6.01075,6.00883,6.01075,11000000.0
2005-08-15 07:39:00,6.01081,6.01174,6.01061,6.01149,19000000.0
2005-08-15 07:40:00,6.01167,6.01214,6.01004,6.01164,11000000.0
2005-08-15 07:41:00,6.01093,6.01163,6.01052,6.01052,7000000.0
2005-08-15 07:42:00,6.01034,6.01162,6.01016,6.01016,13000000.0
2005-08-15 07:43:00,6.01206,6.01268,6.01111,6.01142,14000000.0
2005-08-15 07:44:00,6.01224,6.01293,6.01158,6.01205,10000000.0
2005-08-15 07:45:00,6.01244,6.01329,6.0124,6.01247,8000000.0
2005-08-15 07:46:00,6.01317,6.01317,6.01158,6.0118,13000000.0
2005-08-15 07:47:00,6.01345,6.01384,6.01261,6.0129,15000000.0
2005-08-15 07:48:00,6.0133,6.01339,6.01215,6.01287,13000000.0
2005-08-15 07:49:00,6.01282,6.01322,6.01212,6.01306,10000000.0
2005-08-15 07:50:00,6.01266,6.01382,6.01122,6.01268,17000000.0
2005-08-15 07:51:00,6.01294,6.01294,6.01173,6.01248,16000000.0
2005-08-15 07:52:00,6.01246,6.01315,6.01199,6.01294,13000000.0
2005-08-15 07:53:00,6.01371,6.01447,6.01205,6.01447,10000000.0
2005-08-15 07:54:00,6.01472,6.01482,6.01409,6.01462,11000000.0
2005-08-15 07:55:00,6.01495,6.01506,6.01438,6.01469,12000000.0
2005-08-15 07:56:00,6.01532,6.01599,6.01494,6.01587,13000000.0
2005-08-15 07:57:00,6.01569,6.01662,6.01546,6.01662,8000000.0
2005-08-15 07:58:00,6.01652,6.01703,6.01555,6.01655,14000000.0
2005-08-15 07:59:00,6.01692,6.01699,6.0154,6.01558,15000000.0
2005-08-15 08:00:00,6.01579,6.01645,6.01564,6.01599,10000000.0
2005-08-15 08:01:00,6.01607,6.01679,6.01526,6.01594,13000000.0
2005-08-15 08:02:00,6.01655,6.01697,6.01592,6.01638,14000000.0
2005-08-15 08:03:00,6.01635,6.0174,6.01634,6.0174,12000000.0
2005-08-15 08:04:00,6.017,6.01726,6.01433,6.01475,16000000.0
2005-08-15 08:05:00,6.01437,6.01619,6.01431,6.01464,14000000.0
2005-08-15 08:06:00,6.01485,6.01672,6.01477,6.0162,19000000.0
2005-08-15 08:07:00,6.01599,6.017,6.01589,6.01627,19000000.0
2005-08-15 08:08:00,6.01565,6.01632,6.01446,6.0149,11000000.0
2005-08-15 08:09:00,6.01428,6.01445,6.01389,6.01391,10000000.0
2005-08-15 08:10:00,6.0137,6.01511,6.0137,6.0142,16000000.0
2005-08-15 08:11:00,6.01467,6.01682,6.01467,6.01597,9000000.0
2005-08-15 08:12:00,6.0165,6.01784,6.01583,6.01605,10000000.0
2005-08-15 08:13:00,6.01586,6.01622,6.01305,6.01484,11000000.0
2005-08-15 08:14:00,6.01599,6.01629,6.01488,6.01565,12000000.0
2005-08-15 08:15:00,6.01573,6.01661,6.0149,6.01661,15000000.0
2005-08-15 08:16:00,6.01669,6.01682,6.01572,6.016,14000000.0
2005-08-15 08:17:00,6.01665,6.01753,6.01567,6.01654,10000000.0
2005-08-15 08:18:00,6.01642,6.01642,6.01512,6.01512,9000000.0
2005-08-15 08:19:00,6.01597,6.01639,6.01532,6.01537,11000000.0
2005-08-15 08:20:00,6.01606,6.01613,6.01504,6.01613,11000000.0
2005-08-15 08:21:00,6.01621,6.0167,6.01456,6.0167,20000000.0
2005-08-15 08:22:00,6.01615,6.01687,6.01583,6.01611,8000000.0
2005-08-15 08:23:00,6.01514,6.01624,6.01514,6.01531,12000000.0
2005-08-15 08:24:00,6.01598,6.01664,6.01429,6.01618,13000000.0
2005-08-15 08:25:00,6.01546,6.01614,6.01355,6.01355,12000000.0
2005-08-15 08:26:00,6.01461,6.01608,6.01213,6.01213,13000000.0
2005-08-15 08:27:00,6.01014,6.01137,6.00998,6.01108,11000000.0
2005-08-15 08:28:00,6.01126,6.0124,6.01117,6.01166,8000000.0
2005-08-15 08:29:00,6.0128,6.01346,6.01188,6.01193,12000000.0
2005-08-15 08:30:00,6.01302,6.01375,6.01206,6.01342,11000000.0
2005-08-15 08:31:00,6.01394,6.01456,6.01326,6.01377,10000000.0
2005-08-15 08:32:00,6.01321,6.01416,6.01242,6.01385,13000000.0
2005-08-15 08:33:00,6.0146,6.01489,6.01329,6.01329,11000000.0
2005-08-15 08:34:00,6.01417,6.01516,6.0132,6.01505,17000000.0
2005-08-15 08:35:00,6.01402,6.01474,6.01289,6.01289,11000000.0
2005-08-15 08:36:00,6.01397,6.01425,6.01295,6.01295,10000000.0
2005-08-15 08:37:00,6.0139,6.01398,6.01268,6.01396,9000000.0
2005-08-15 08:38:00,6.01437,6.01604,6.01336,6.01581,18000000.0
2005-08-15 08:39:00,6.01651,6.01651,6.01536,6.01649,8000000.0
2005-08-15 08:40:00,6.01424,6.01561,6.01307,6.01545,7000000.0
2005-08-15 08:41:00,6.01561,6.01645,6.01433,6.01508,16000000.0
2005-08-15 08:42:00,6.01615,6.01679,6.01519,6.01596,14000000.0
2005-08-15 08:43:00,6.01582,6.01688,6.01578,6.01599,12000000.0
2005-08-15 08:44:00,6.01608,6.01723,6.01608,6.01721,9000000.0
2005-08-15 08:45:00,6.01752,6.01775,6.01476,6.01476,18000000.0
2005-08-15 08:46:00,6.0146,6.01563,6.01329,6.01329,14000000.0
2005-08-15 08:47:00,6.01293,6.01438,6.0128,6.01343,18000000.0
2005-08-15 08:48:00,6.01357,6.01359,6.01212,6.01261,12000000.0
2005-08-15 08:49:00,6.01366,6.0168,6.0131,6.0131,14000000.0
2005-08-15 08:50:00,6.01286,6.01408,6.01257,6.01408,16000000.0
2005-08-15 08:51:00,6.01366,6.01517,6.01318,6.01352,21000000.0
2005-08-15 08:52:00,6.0141,6.01741,6.0141,6.01508,20000000.0
2005-08-15 08:53:00,6.01459,6.01503,6.01409,6.01503,7000000.0
2005-08-15 08:54:00,6.01491,6.0157,6.01422,6.01493,17000000.0
2005-08-15 08:55:00,6.01479,6.01479,6.01313,6.01387,12000000.0
2005-08-15 08:56:00,6.01391,6.01548,6.01266,6.01418,17000000.0
2005-08-15 08:57:00,6.01463,6.01478,6.01302,6.01464,16000000.0
2005-08-15 08:58:00,6.01448,6.01506,6.01354,6.01454,12000000.0
2005-08-15 08:59:00,6.01547,6.01547,6.01242,6.01336,13000000.0
2005-08-15 09:00:00,6.01292,6.01301,6.01198,6.01278,17000000.0
2005-08-15 09:01:00,6.01272,6.01346,6.01183,6.0127,13000000.0
2005-08-15 09:02:00,6.01263,6.01324,6.01235,6.01273,8000000.0
2005-08-15 09:03:00,6.01325,6.01329,6.012,6.01271,16000000.0
2005-08-15 09:04:00,6.01293,6.01293,6.01217,6.0127,8000000.0
2005-08-15 09:05:00,6.01262,6.01321,6.01183,6.01183,11000000.0
2005-08-15 09:06:00,6.01018,6.01155,6.00876,6.00876,10000000.0
2005-08-15 09:07:00,6.00962,6.01001,6.00869,6.00869,10000000.0
2005-08-15 09:08:00,6.00824,6.01174,6.00755,6.00842,19000000.0
2005-08-15 09:09:00,6.00835,6.00859,6.00705,6.00814,16000000.0
2005-08-15 09:10:00,6.00769,6.00905,6.00751,6.00844,8000000.0
2005-08-15 09:11:00,6.0086,6.00948,6.00811,6.00933,11000000.0
2005-08-15 09:12:00,6.00891,6.0103,6.00883,6.00948,16000000.0
2005-08-15 09:13:00,6.00924,6.01023,6.00893,6.01023,15000000.0
2005-08-15 09:14:00,6.01026,6.0104,6.00898,6.00898,17000000.0
2005-08-15 09:15:00,6.00972,6.01035,6.00911,6.00911,12000000.0
2005-08-15 09:16:00,6.00862,6.01023,6.00832,6.00966,14000000.0
2005-08-15 09:17:00,6.00977,6.00987,6.00842,6.00842,14000000.0
2005-08-15 09:18:00,6.00857,6.0103,6.00722,6.0093,18000000.0
2005-08-15 09:19:00,6.00764,6.00798,6.00691,6.00778,14000000.0
2005-08-15 09:20:00,6.00787,6.00973,6.00757,6.00973,18000000.0
2005-08-15 09:21:00,6.00977,6.01044,6.00904,6.01044,17000000.0
2005-08-15 09:22:00,6.01081,6.01081,6.00965,6.01055,13000000.0
2005-08-15 09:23:00,6.0107,6.01117,6.00996,6.01117,12000000.0
2005-08-15 09:24:00,6.00996,6.01204,6.00994,6.01204,14000000.0
2005-08-15 09:25:00,6.01268,6.01283,6.0114,6.0114,9000000.0
2005-08-15 09:26:00,6.01237,6.0124,6.00952,6.01163,13000000.0
2005-08-15 09:27:00,6.01172,6.01225,6.01081,6.01085,13000000.0
2005-08-15 09:28:00,6.01277,6.01302,6.01141,6.01222,19000000.0
2005-08-15 09:29:00,6.01065,6.01247,6.01021,6.01078,14000000.0
2005-08-15 09:30:00,6.01057,6.01267,6.01057,6.01254,15000000.0
2005-08-15 09:31:00,6.01247,6.01319,6.0118,6.01209,11000000.0
2005-08-15 09:32:00,6.01297,6.01329,6.01174,6.01174,16000000.0
2005-08-15 09:33:00,6.01197,6.01225,6.01077,6.01128,9000000.0
2005-08-15 09:34:00,6.01059,6.01198,6.00922,6.0108,18000000.0
2005-08-15 09:35:00,6.01027,6.01027,6.00917,6.01006,14000000.0
2005-08-15 09:36:00,6.00882,6.01052,6.00873,6.01027,16000000.0
2005-08-15 09:37:00,6.01007,6.01054,6.00924,6.00928,20000000.0
2005-08-15 09:38:00,6.00913,6.01029,6.00904,6.00972,19000000.0
2005-08-15 09:39:00,6.01064,6.01164,6.00961,6.01104,16000000.0
2005-08-15 09:40:00,6.01152,6.01352,6.01123,6.01328,12000000.0
2005-08-15 09:41:00,6.01415,6.01415,6.01209,6.01248,18000000.0
2005-08-15 09:42:00,6.01301,6.01359,6.01198,6.01359,16000000.0
2005-08-15 09:43:00,6.01158,6.01338,6.01141,6.01204,15000000.0
2005-08-15 09:44:00,6.01242,6.01314,6.01127,6.01132,13000000.0
2005-08-15 09:45:00,6.01135,6.01329,6.01135,6.01216,13000000.0
2005-08-15 09:46:00,6.01243,6.01264,6.01097,6.0123,17000000.0
2005-08-15 09:47:00,6.0127,6.0134,6.01147,6.01258,13000000.0
2005-08-15 09:48:00,6.01318,6.01343,6.01259,6.01325,16000000.0
2005-08-15 09:49:00,6.01305,6.01421,6.01276,6.01411,17000000.0
2005-08-15 09:50:00,6.01438,6.0153,6.01097,6.01361,12000000.0
2005-08-15 09:51:00,6.01432,6.01562,6.01392,6.01562,16000000.0
2005-08-15 09:52:00,6.01541,6.01556,6.01406,6.01479,16000000.0
2005-08-15 09:53:00,6.01436,6.01511,6.01367,6.01432,15000000.0
2005-08-15 09:54:00,6.01564,6.01578,6.01417,6.01578,15000000.0
2005-08-15 09:55:00,6.01503,6.01706,6.01481,6.01706,15000000.0
2005-08-15 09:56:00,6.01567,6.01717,6.01516,6.01706,17000000.0
2005-08-15 09:57:00,6.01655,6.01704,6.01606,6.01674,12000000.0
2005-08-15 09:58:00,6.01698,6.0173,6.01562,6.01652,14000000.0
2005-08-15 09:59:00,6.01642,6.01669,6.01442,6.01442,10000000.0
2005-08-15 10:00:00,6.01557,6.01663,6.01522,6.01663,11000000.0
2005-08-15 10:01:00,6.01674,6.01728,6.01572,6.01695,24000000.0
2005-08-15 10:02:00,6.01673,6.01728,6.01564,6.01716,14000000.0
2005-08-15 10:03:00,6.01702,6.01731,6.01601,6.0167,16000000.0
2005-08-15 10:04:00,6.01657,6.01682,6.0157,6.01682,10000000.0
2005-08-15 10:05:00,6.01686,6.01686,6.01442,6.01572,10000000.0
2005-08-15 10:06:00,6.015,6.01633,6.01482,6.01589,9000000.0
2005-08-15 10:07:00,6.01544,6.01582,6.01488,6.01531,11000000.0
2005-08-15 10:08:00,6.01469,6.01503,6.01378,6.0139,9000000.0
2005-08-15 10:09:00,6.01513,6.01542,6.01394,6.01432,11000000.0
2005-08-15 10:10:00,6.01445,6.01554,6.0137,6.0145,15000000.0
2005-08-15 10:11:00,6.01569,6.01577,6.01434,6.01498,16000000.0
2005-08-15 10:12:00,6.01522,6.01535,6.01425,6.01453,19000000.0
2005-08-15 10:13:00,6.01481,6.01548,6.01463,6.01492,9000000.0
2005-08-15 10:14:00,6.0153,6.01542,6.01418,6.01467,11000000.0
2005-08-15 10:15:00,6.01454,6.01463,6.01213,6.01273,8000000.0
2005-08-15 10:16:00,6.01354,6.0139,6.01167,6.01291,17000000.0
2005-08-15 10:17:00,6.01243,6.01297,6.01195,6.01266,16000000.0
2005-08-15 10:18:00,6.01339,6.01346,6.0125,6.01293,16000000.0
2005-08-15 10:19:00,6.01306,6.01345,6.0122,6.01276,17000000.0
2005-08-15 10:20:00,6.01248,6.01349,6.012,6.0129,16000000.0
2005-08-15 10:21:00,6.01295,6.01295,6.01261,6.01263,7000000.0
2005-08-15 10:22:00,6.01307,6.01307,6.01165,6.01255,10000000.0
2005-08-15 10:23:00,6.01177,6.01203,6.00961,6.01126,14000000.0
2005-08-15 10:24:00,6.01054,6.01082,6.00942,6.01047,13000000.0
2005-08-15 10:25:00,6.01027,6.01175,6.00939,6.01051,12000000.0
2005-08-15 10:26:00,6.01067,6.01157,6.01066,6.01157,11000000.0
2005-08-15 10:27:00,6.01172,6.01228,6.01098,6.01192,13000000.0
2005-08-15 10:28:00,6.01181,6.01235,6.01138,6.01169,13000000.0
2005-08-15 10:29:00,6.012,6.01236,6.01128,6.01152,11000000.0
2005-08-15 10:30:00,6.01113,6.01194,6.01068,6.01107,9000000.0
2005-08-15 10:31:00,6.01124,6.01275,6.01106,6.01241,16000000.0
2005-08-15 10:32:00,6.01214,6.01345,6.0121,6.01345,9000000.0
2005-08-15 10:33:00,6.01344,6.01344,6.01159,6.01175,12000000.0
2005-08-15 10:34:00,6.01307,6.01307,6.01217,6.01236,11000000.0
2005-08-15 10:35:00,6.01191,6.01282,6.01189,6.01256,17000000.0
2005-08-15 10:36:00,6.01245,6.01308,6.01191,6.01243,10000000.0
2005-08-15 10:37:00,6.01308,6.01399,6.01282,6.01357,15000000.0
2005-08-15 10:38:00,6.01367,6.0142,6.01251,6.0135,17000000.0
2005-08-15 10:39:00,6.01428,6.0143,6.01304,6.01376,13000000.0
2005-08-15 10:40:00,6.01348,6.01408,6.01336,6.01407,10000000.0
2005-08-15 10:41:00,6.01369,6.01468,6.01353,6.01457,15000000.0
2005-08-15 10:42:00,6.01365,6.01535,6.01362,6.01437,12000000.0
2005-08-15 10:43:00,6.01425,6.01525,6.0136,6.01525,13000000.0
2005-08-15 10:44:00,6.0154,6.0154,6.01398,6.01398,12000000.0
2005-08-15 10:45:00,6.01436,6.01552,6.01398,6.01398,13000000.0
2005-08-15 10:46:00,6.01416,6.01509,6.01378,6.01455,13000000.0
2005-08-15 10:47:00,6.01459,6.01713,6.01448,6.01713,7000000.0
2005-08-15 10:48:00,6.01811,6.02014,6.01612,6.01926,12000000.0
2005-08-15 10:49:00,6.01993,6.02113,6.01975,6.02011,10000000.0
2005-08-15 10:50:00,6.01878,6.01955,6.01507,6.01831,14000000.0
2005-08-15 10:51:00,6.01826,6.01889,6.01556,6.01804,11000000.0
2005-08-15 10:52:00,6.01919,6.01933,6.01759,6.01889,20000000.0
2005-08-15 10:53:00,6.019,6.01939,6.01844,6.01862,9000000.0
2005-08-15 10:54:00,6.01832,6.01931,6.01766,6.01766,18000000.0
2005-08-15 10:55:00,6.01816,6.0189,6.01782,6.01782,10000000.0
2005-08-15 10:56:00,6.01793,6.01863,6.01718,6.0181,11000000.0
2005-08-15 10:57:00,6.01751,6.0177,6.01658,6.0177,8000000.0
2005-08-15 10:58:00,6.01648,6.01914,6.01648,6.01888,10000000.0
2005-08-15 10:59:00,6.01785,6.01785,6.01685,6.0176,10000000.0
2005-08-15 11:00:00,6.01738,6.01889,6.01738,6.01869,15000000.0
2005-08-15 11:01:00,6.01896,6.02042,6.01802,6.0189,12000000.0
2005-08-15 11:02:00,6.01863,6.01888,6.01781,6.01781,8000000.0
2005-08-15 11:03:00,6.01788,6.0183,6.01744,6.01803,11000000.0
2005-08-15 11:04:00,6.01836,6.01854,6.01685,6.0181,15000000.0
2005-08-15 11:05:00,6.01833,6.0188,6.01733,6.01863,17000000.0
2005-08-15 11:06:00,6.01915,6.0197,6.01846,6.01872,12000000.0
2005-08-15 11:07:00,6.01919,6.01959,6.01852,6.0186,11000000.0
2005-08-15 11:08:00,6.0184,6.02016,6.0184,6.01923,22000000.0
2005-08-15 11:09:00,6.02006,6.02091,6.0187,6.01922,9000000.0
2005-08-15 11:10:00,6.01862,6.01937,6.01783,6.01837,16000000.0
2005-08-15 11:11:00,6.01951,6.02081,6.01941,6.02016,7000000.0
2005-08-15 11:12:00,6.0199,6.0199,6.01846,6.01928,15000000.0
2005-08-15 11:13:00,6.01929,6.02036,6.01884,6.02036,11000000.0
2005-08-15 11:14:00,6.0189,6.01995,6.01752,6.01995,18000000.0
2005-08-15 11:15:00,6.02034,6.02034,6.01921,6.01973,11000000.0
2005-08-15 11:16:00,6.0196,6.01972,6.01808,6.01897,13000000.0
2005-08-15 11:17:00,6.01925,6.01985,6.0182,6.01965,13000000.0
2005-08-15 11:18:00,6.0191,6.0191,6.0179,6.01893,9000000.0
2005-08-15 11:19:00,6.01859,6.0191,6.01795,6.01795,17000000.0
2005-08-15 11:20:00,6.01766,6.01855,6.01713,6.0173,14000000.0
2005-08-15 11:21:00,6.01765,6.01872,6.01765,6.01859,14000000.0
2005-08-15 11:22:00,6.01842,6.0187,6.01751,6.01842,22000000.0
2005-08-15 11:23:00,6.01616,6.01826,6.01579,6.01722,8000000.0
2005-08-15 11:24:00,6.01681,6.01732,6.01596,6.01713,18000000.0
2005-08-15 11:25:00,6.01769,6.01788,6.0168,6.01723,9000000.0
2005-08-15 11:26:00,6.01749,6.01749,6.01521,6.01666,15000000.0
2005-08-15 11:27:00,6.0168,6.01756,6.01575,6.01617,10000000.0
2005-08-15 11:28:00,6.01675,6.01735,6.01533,6.01622,13000000.0
2005-08-15 11:29:00,6.01652,6.01681,6.0155,6.01661,17000000.0
2005-08-15 11:30:00,6.01675,6.01707,6.01665,6.01703,13000000.0
2005-08-15 11:31:00,6.01674,6.01687,6.01536,6.01606,12000000.0
2005-08-15 11:32:00,6.01601,6.01641,6.01529,6.01574,20000000.0
2005-08-15 11:33:00,6.01443,6.01519,6.01186,6.01519,16000000.0
2005-08-15 11:34:00,6.01576,6.01649,6.01486,6.01643,13000000.0
2005-08-15 11:35:00,6.01602,6.01656,6.01505,6.01586,14000000.0
2005-08-15 11:36:00,6.01614,6.01727,6.01578,6.01715,11000000.0
2005-08-15 11:37:00,6.01754,6.01792,6.01685,6.01792,16000000.0
2005-08-15 11:38:00,6.01761,6.01779,6.01617,6.01765,8000000.0
2005-08-15 11:39:00,6.01811,6.01885,6.01752,6.01791,11000000.0
2005-08-15 11:40:00,6.01937,6.01937,6.01718,6.01862,12000000.0
2005-08-15 11:41:00,6.01964,6.0198,6.01886,6.01958,10000000.0
2005-08-15 11:42:00,6.01914,6.01956,6.01841,6.01914,10000000.0
2005-08-15 11:43:00,6.01872,6.01872,6.01502,6.01708,17000000.0
2005-08-15 11:44:00,6.01831,6.01869,6.01731,6.01794,15000000.0
2005-08-15 11:45:00,6.01825,6.01897,6.01756,6.01776,16000000.0
2005-08-15 11:46:00,6.01845,6.01932,6.01845,6.01856,7000000.0
2005-08-15 11:47:00,6.01867,6.01878,6.01742,6.01878,16000000.0
2005-08-15 11:48:00,6.01777,6.01838,6.01674,6.01688,13000000.0
2005-08-15 11:49:00,6.01734,6.01872,6.01665,6.01868,10000000.0
2005-08-15 11:50:00,6.01962,6.01997,6.01876,6.01997,12000000.0
2005-08-15 11:51:00,6.02071,6.02071,6.01911,6.01911,14000000.0
2005-08-15 11:52:00,6.01962,6.02047,6.01922,6.01955,18000000.0
2005-08-15 11:53:00,6.02025,6.02267,6.01922,6.02257,16000000.0
2005-08-15 11:54:00,6.023,6.02378,6.02233,6.02316,8000000.0
2005-08-15 11:55:00,6.02343,6.02403,6.02245,6.02307,8000000.0
2005-08-15 11:56:00,6.02251,6.02458,6.02213,6.02241,8000000.0
2005-08-15 11:57:00,6.02089,6.02167,6.02058,6.02154,11000000.0
2005-08-15 11:58:00,6.02074,6.02187,6.01999,6.02011,14000000.0
2005-08-15 11:59:00,6.02027,6.02027,6.01868,6.01868,11000000.0
2005-08-15 12:00:00,6.0193,6.01988,6.01793,6.01988,15000000.0
2005-08-15 12:01:00,6.01956,6.01979,6.01849,6.01964,13000000.0
2005-08-15 12:02:00,6.01916,6.0193,6.01825,6.01892,15000000.0
2005-08-15 12:03:00,6.0185,6.0198,6.01813,6.0198,11000000.0
2005-08-15 12:04:00,6.01959,6.01964,6.01799,6.01953,9000000.0
2005-08-15 12:05:00,6.01951,6.0201,6.01892,6.0201,9000000.0
2005-08-15 12:06:00,6.01904,6.02068,6.01904,6.02027,15000000.0
2005-08-15 12:07:00,6.02109,6.02112,6.01716,6.02021,11000000.0
2005-08-15 12:08:00,6.02053,6.02191,6.02006,6.0218,8000000.0
2005-08-15 12:09:00,6.02131,6.02225,6.02041,6.02225,18000000.0
2005-08-15 12:10:00,6.02044,6.02208,6.02007,6.02102,14000000.0
2005-08-15 12:11:00,6.02,6.02146,6.02,6.0213,9000000.0
2005-08-15 12:12:00,6.0204,6.0204,6.01666,6.01963,18000000.0
2005-08-15 12:13:00,6.01956,6.0209,6.01666,6.0209,12000000.0
2005-08-15 12:14:00,6.02102,6.0215,6.02086,6.02149,10000000.0
2005-08-15 12:15:00,6.02151,6.02151,6.02,6.02,8000000.0
2005-08-15 12:16:00,6.02037,6.02089,6.01932,6.02051,14000000.0
2005-08-15 12:17:00,6.02078,6.02087,6.01998,6.02019,13000000.0
2005-08-15 12:18:00,6.01978,6.02067,6.01948,6.02067,10000000.0
2005-08-15 12:19:00,6.02051,6.02064,6.01918,6.0196,11000000.0
2005-08-15 12:20:00,6.0197,6.02076,6.0197,6.02076,8000000.0
2005-08-15 12:21:00,6.01933,6.02067,6.01902,6.02047,20000000.0
2005-08-15 12:22:00,6.02009,6.02053,6.01974,6.01985,14000000.0
2005-08-15 12:23:00,6.02023,6.02029,6.01861,6.02014,11000000.0
2005-08-15 12:24:00,6.02027,6.02064,6.01946,6.02054,17000000.0
2005-08-15 12:25:00,6.01968,6.0208,6.01968,6.02001,12000000.0
2005-08-15 12:26:00,6.01935,6.02064,6.01935,6.0205,7000000.0
2005-08-15 12:27:00,6.01943,6.02027,6.01717,6.01997,7000000.0
2005-08-15 12:28:00,6.02012,6.02091,6.01909,6.0202,19000000.0
2005-08-15 12:29:00,6.02032,6.02047,6.01911,6.02044,12000000.0
2005-08-15 12:30:00,6.02097,6.0212,6.0204,6.0212,10000000.0
2005-08-15 12:31:00,6.02108,6.02108,6.01986,6.01991,12000000.0
2005-08-15 12:32:00,6.02112,6.02201,6.02109,6.02115,12000000.0
2005-08-15 12:33:00,6.0204,6.02101,6.01956,6.02088,15000000.0
2005-08-15 12:34:00,6.0217,6.02255,6.02065,6.02203,12000000.0
2005-08-15 12:35:00,6.02227,6.02392,6.02227,6.02392,12000000.0
2005-08-15 12:36:00,6.02434,6.02529,6.02383,6.02529,15000000.0
2005-08-15 12:37:00,6.0249,6.0258,6.02455,6.02575,8000000.0
2005-08-15 12:38:00,6.02526,6.02629,6.02447,6.02547,15000000.0
2005-08-15 12:39:00,6.02499,6.02532,6.02417,6.02444,14000000.0
2005-08-15 12:40:00,6.02508,6.02573,6.02388,6.02519,18000000.0
2005-08-15 12:41:00,6.02474,6.02515,6.02395,6.02506,11000000.0
2005-08-15 12:42:00,6.02442,6.02448,6.02181,6.02377,17000000.0
2005-08-15 12:43:00,6.02413,6.02526,6.02342,6.02526,11000000.0
2005-08-15 12:44:00,6.02543,6.02567,6.02442,6.0248,13000000.0
2005-08-15 12:45:00,6.02485,6.02775,6.02485,6.02775,10000000.0
2005-08-15 12:46:00,6.02716,6.02801,6.02506,6.02569,20000000.0
2005-08-15 12:47:00,6.0276,6.02806,6.02708,6.02761,10000000.0
2005-08-15 12:48:00,6.02771,6.02784,6.02572,6.02724,10000000.0
2005-08-15 12:49:00,6.0266,6.02678,6.02482,6.02591,15000000.0
2005-08-15 12:50:00,6.02735,6.02735,6.02566,6.02566,14000000.0
2005-08-15 12:51:00,6.02567,6.02686,6.02567,6.02678,14000000.0
2005-08-15 12:52:00,6.02617,6.02671,6.0259,6.02621,9000000.0
2005-08-15 12:53:00,6.02671,6.02671,6.02554,6.02554,9000000.0
2005-08-15 12:54:00,6.02546,6.02661,6.02528,6.02528,20000000.0
2005-08-15 12:55:00,6.02525,6.02618,6.02512,6.0257,12000000.0
2005-08-15 12:56:00,6.02564,6.02681,6.02524,6.02668,7000000.0
2005-08-15 12:57:00,6.02678,6.02682,6.02548,6.02644,13000000.0
2005-08-15 12:58:00,6.02553,6.02653,6.02486,6.02653,16000000.0
2005-08-15 12:59:00,6.02608,6.02725,6.02554,6.02648,14000000.0
2005-08-15 13:00:00,6.02585,6.02673,6.02519,6.02627,12000000.0
2005-08-15 13:01:00,6.02598,6.02765,6.02537,6.02645,17000000.0
2005-08-15 13:02:00,6.02649,6.02694,6.02593,6.02613,10000000.0
2005-08-15 13:03:00,6.02605,6.02641,6.02435,6.02609,22000000.0
2005-08-15 13:04:00,6.02613,6.02613,6.02428,6.02576,20000000.0
2005-08-15 13:05:00,6.02549,6.02628,6.02396,6.02396,14000000.0
2005-08-15 13:06:00,6.02445,6.02603,6.02445,6.02603,17000000.0
2005-08-15 13:07:00,6.02564,6.02599,6.02438,6.02599,22000000.0
2005-08-15 13:08:00,6.02597,6.02751,6.02515,6.02599,12000000.0
2005-08-15 13:09:00,6.02639,6.02692,6.02554,6.02692,12000000.0
2005-08-15 13:10:00,6.02717,6.02749,6.02631,6.02737,20000000.0
2005-08-15 13:11:00,6.02844,6.02844,6.02691,6.02776,12000000.0
2005-08-15 13:12:00,6.02814,6.02814,6.02622,6.02777,16000000.0
2005-08-15 13:13:00,6.02824,6.0285,6.02626,6.02751,14000000.0
2005-08-15 13:14:00,6.02747,6.02767,6.0262,6.02719,17000000.0
2005-08-15 13:15:00,6.02783,6.0281,6.02681,6.02681,7000000.0
2005-08-15 13:16:00,6.02673,6.02746,6.02648,6.02742,9000000.0
2005-08-15 13:17:00,6.02784,6.02828,6.02707,6.02776,15000000.0
2005-08-15 13:18:00,6.02756,6.0283,6.0263,6.02782,17000000.0
2005-08-15 13:19:00,6.02755,6.02839,6.02652,6.02652,15000000.0
2005-08-15 13:20:00,6.02659,6.02807,6.02659,6.02745,12000000.0
2005-08-15 13:21:00,6.02719,6.02924,6.02719,6.02866,24000000.0
2005-08-15 13:22:00,6.02923,6.02967,6.0283,6.02966,12000000.0
2005-08-15 13:23:00,6.02953,6.02977,6.02656,6.02879,12000000.0
2005-08-15 13:24:00,6.02974,6.02991,6.02887,6.02985,18000000.0
2005-08-15 13:25:00,6.03001,6.03001,6.02835,6.02906,12000000.0
2005-08-15 13:26:00,6.02996,6.03002,6.02839,6.02839,12000000.0
2005-08-15 13:27:00,6.02858,6.0295,6.02824,6.02824,9000000.0
2005-08-15 13:28:00,6.02893,6.02924,6.02827,6.02922,15000000.0
2005-08-15 13:29:00,6.02894,6.02967,6.02774,6.02774,14000000.0
2005-08-15 13:30:00,6.0271,6.02809,6.0271,6.02761,11000000.0
2005-08-15 13:31:00,6.02777,6.02786,6.02684,6.02766,11000000.0
2005-08-15 13:32:00,6.02778,6.02778,6.02572,6.02756,8000000.0
2005-08-15 13:33:00,6.02768,6.02801,6.02648,6.02791,14000000.0
2005-08-15 13:34:00,6.02759,6.02852,6.02726,6.02769,11000000.0
2005-08-15 13:35:00,6.02864,6.02971,6.02819,6.0294,16000000.0
2005-08-15 13:36:00,6.02959,6.02968,6.02764,6.02764,8000000.0
2005-08-15 13:37:00,6.02797,6.02828,6.02615,6.0276,17000000.0
2005-08-15 13:38:00,6.02889,6.02972,6.02816,6.02945,14000000.0
2005-08-15 13:39:00,6.02964,6.02998,6.02819,6.02819,10000000.0
2005-08-15 13:40:00,6.02887,6.02988,6.02868,6.02944,8000000.0
2005-08-15 13:41:00,6.02982,6.02982,6.02885,6.02889,11000000.0
2005-08-15 13:42:00,6.02891,6.02998,6.02891,6.02921,14000000.0
2005-08-15 13:43:00,6.02858,6.02939,6.0283,6.02892,11000000.0
2005-08-15 13:44:00,6.02893,6.02921,6.02788,6.02856,11000000.0
2005-08-15 13:45:00,6.02941,6.02956,6.02752,6.02939,14000000.0
2005-08-15 13:46:00,6.02903,6.02913,6.02722,6.02722,11000000.0
2005-08-15 13:47:00,6.02707,6.02918,6.02707,6.02766,13000000.0
2005-08-15 13:48:00,6.02778,6.02947,6.02769,6.02769,14000000.0
2005-08-15 13:49:00,6.0282,6.0282,6.02726,6.02812,12000000.0
2005-08-15 13:50:00,6.02834,6.02834,6.02648,6.02747,16000000.0
2005-08-15 13:51:00,6.02675,6.02717,6.02586,6.02698,14000000.0
2005-08-15 13:52:00,6.02635,6.02654,6.02572,6.02619,10000000.0
2005-08-15 13:53:00,6.02551,6.02621,6.02528,6.02539,10000000.0
2005-08-15 13:54:00,6.02554,6.02558,6.02446,6.02549,8000000.0
2005-08-15 13:55:00,6.02561,6.02591,6.02474,6.02591,13000000.0
2005-08-15 13:56:00,6.02606,6.02627,6.02516,6.02579,17000000.0
2005-08-15 13:57:00,6.02461,6.02536,6.02361,6.02361,13000000.0
2005-08-15 13:58:00,6.0238,6.02547,6.0238,6.02547,7000000.0
2005-08-15 13:59:00,6.0245,6.02565,6.02422,6.02534,9000000.0
2005-08-15 14:00:00,6.02593,6.02615,6.02522,6.02615,7000000.0
2005-08-15 14:01:00,6.02513,6.02535,6.02385,6.02535,11000000.0
2005-08-15 14:02:00,6.02375,6.02417,6.02262,6.02288,19000000.0
2005-08-15 14:03:00,6.02413,6.02502,6.02326,6.02433,13000000.0
2005-08-15 14:04:00,6.02395,6.02438,6.02322,6.02438,22000000.0
2005-08-15 14:05:00,6.02381,6.02381,6.02241,6.02315,17000000.0
2005-08-15 14:06:00,6.02359,6.02387,6.0227,6.02329,11000000.0
2005-08-15 14:07:00,6.0225,6.02301,6.02129,6.02228,9000000.0
2005-08-15 14:08:00,6.021,6.0228,6.02073,6.0228,11000000.0
2005-08-15 14:09:00,6.02269,6.02367,6.02129,6.02367,12000000.0
2005-08-15 14:10:00,6.0232,6.02408,6.02247,6.02408,13000000.0
2005-08-15 14:11:00,6.02433,6.02449,6.02281,6.02335,14000000.0
2005-08-15 14:12:00,6.02415,6.0251,6.02323,6.02439,11000000.0
2005-08-15 14:13:00,6.0242,6.0242,6.02296,6.02296,11000000.0
2005-08-15 14:14:00,6.02245,6.02425,6.02198,6.02425,7000000.0
2005-08-15 14:15:00,6.02434,6.02474,6.0233,6.02438,14000000.0
2005-08-15 14:16:00,6.02389,6.02479,6.0234,6.02432,13000000.0
2005-08-15 14:17:00,6.02428,6.02428,6.0225,6.02379,22000000.0
2005-08-15 14:18:00,6.02292,6.02437,6.02292,6.02349,15000000.0
2005-08-15 14:19:00,6.02474,6.02649,6.02435,6.02504,12000000.0
2005-08-15 14:20:00,6.02362,6.02406,6.02319,6.0237,7000000.0
2005-08-15 14:21:00,6.0235,6.02354,6.02236,6.02274,13000000.0
2005-08-15 14:22:00,6.02318,6.02335,6.02248,6.02335,8000000.0
2005-08-15 14:23:00,6.02244,6.02295,6.0219,6.02221,11000000.0
2005-08-15 14:24:00,6.02242,6.02322,6.02148,6.02268,13000000.0
2005-08-15 14:25:00,6.02303,6.02392,6.02155,6.02231,15000000.0
2005-08-15 14:26:00,6.02271,6.02271,6.02161,6.02227,8000000.0
2005-08-15 14:27:00,6.02108,6.02238,6.02087,6.02238,10000000.0
2005-08-15 14:28:00,6.02214,6.02244,6.0216,6.02193,11000000.0
2005-08-15 14:29:00,6.02235,6.02235,6.01993,6.02099,21000000.0
2005-08-15 14:30:00,6.01985,6.02194,6.01971,6.0207,11000000.0
2005-08-15 14:31:00,6.0197,6.02134,6.01909,6.01998,17000000.0
2005-08-15 14:32:00,6.0214,6.02196,6.02064,6.02072,15000000.0
2005-08-15 14:33:00,6.02096,6.02137,6.02062,6.02133,8000000.0
2005-08-15 14:34:00,6.02071,6.02078,6.01854,6.01854,9000000.0
2005-08-15 14:35:00,6.01961,6.02005,6.01829,6.01964,11000000.0
2005-08-15 14:36:00,6.01952,6.02018,6.01852,6.01852,15000000.0
2005-08-15 14:37:00,6.01941,6.01996,6.0188,6.0188,8000000.0
2005-08-15 14:38:00,6.01848,6.01941,6.01848,6.01919,10000000.0
2005-08-15 14:39:00,6.01898,6.01905,6.01737,6.01858,19000000.0
2005-08-15 14:40:00,6.01833,6.01941,6.01721,6.01867,15000000.0
2005-08-15 14:41:00,6.01872,6.01912,6.01737,6.01737,15000000.0
2005-08-15 14:42:00,6.01763,6.01969,6.01763,6.01969,17000000.0
2005-08-15 14:43:00,6.01943,6.01979,6.01871,6.01979,15000000.0
2005-08-15 14:44:00,6.01922,6.02152,6.01867,6.02129,15000000.0
2005-08-15 14:45:00,6.02158,6.02233,6.02105,6.02233,9000000.0
2005-08-15 14:46:00,6.02113,6.02288,6.02103,6.0226,11000000.0
2005-08-15 14:47:00,6.02263,6.02263,6.02083,6.02097,12000000.0
2005-08-15 14:48:00,6.02205,6.02208,6.02094,6.02105,12000000.0
2005-08-15 14:49:00,6.02115,6.02178,6.02041,6.02178,12000000.0
2005-08-15 14:50:00,6.02159,6.02177,6.02067,6.02135,15000000.0
2005-08-15 14:51:00,6.02159,6.0223,6.02122,6.02173,10000000.0
2005-08-15 14:52:00,6.02127,6.02151,6.01927,6.02039,13000000.0
2005-08-15 14:53:00,6.02132,6.02235,6.02063,6.02116,13000000.0
2005-08-15 14:54:00,6.02184,6.02231,6.02116,6.02231,9000000.0
2005-08-15 14:55:00,6.02237,6.02257,6.02149,6.02199,16000000.0
2005-08-15 14:56:00,6.02224,6.02224,6.01993,6.02026,15000000.0
2005-08-15 14:57:00,6.0211,6.02152,6.01968,6.02152,15000000.0
2005-08-15 14:58:00,6.02087,6.02087,6.01953,6.01954,11000000.0
2005-08-15 14:59:00,6.01953,6.02094,6.01909,6.02024,14000000.0
2005-08-15 15:00:00,6.02082,6.02505,6.02047,6.02505,18000000.0
2005-08-15 15:01:00,6.02442,6.02555,6.02194,6.02514,12000000.0
2005-08-15 15:02:00,6.0237,6.02511,6.02316,6.02425,7000000.0
2005-08-15 15:03:00,6.02203,6.02203,6.01905,6.02034,18000000.0
2005-08-15 15:04:00,6.02164,6.02257,6.0178,6.02257,21000000.0
2005-08-15 15:05:00,6.02185,6.02389,6.02044,6.02389,13000000.0
2005-08-15 15:06:00,6.0253,6.0253,6.02279,6.02423,14000000.0
2005-08-15 15:07:00,6.02445,6.02604,6.02328,6.02577,22000000.0
2005-08-15 15:08:00,6.0264,6.0264,6.02387,6.02387,10000000.0
2005-08-15 15:09:00,6.02484,6.0279,6.02456,6.0279,9000000.0
2005-08-15 15:10:00,6.02853,6.02995,6.02747,6.02986,14000000.0
2005-08-15 15:11:00,6.03051,6.03051,6.0288,6.0295,12000000.0
2005-08-15 15:12:00,6.03124,6.03388,6.03112,6.03315,13000000.0
2005-08-15 15:13:00,6.03319,6.03487,6.03266,6.03419,12000000.0
2005-08-15 15:14:00,6.03202,6.03459,6.02847,6.03459,10000000.0
2005-08-15 15:15:00,6.03588,6.03771,6.03543,6.03628,16000000.0
2005-08-15 15:16:00,6.03568,6.03591,6.0336,6.0336,15000000.0
2005-08-15 15:17:00,6.0342,6.03476,6.0319,6.0319,14000000.0
2005-08-15 15:18:00,6.03213,6.0331,6.03213,6.03281,12000000.0
2005-08-15 15:19:00,6.03444,6.03444,6.03301,6.03342,11000000.0
2005-08-15 15:20:00,6.03366,6.03404,6.03206,6.03206,14000000.0
2005-08-15 15:21:00,6.03291,6.03395,6.03233,6.03369,14000000.0
2005-08-15 15:22:00,6.0344,6.03473,6.03287,6.03398,10000000.0
2005-08-15 15:23:00,6.0337,6.03378,6.03202,6.03202,11000000.0
2005-08-15 15:24:00,6.03364,6.03379,6.03207,6.03261,10000000.0
2005-08-15 15:25:00,6.03383,6.03562,6.03307,6.03562,16000000.0
2005-08-15 15:26:00,6.03568,6.03568,6.03393,6.03505,15000000.0
2005-08-15 15:27:00,6.03546,6.03707,6.0349,6.03707,10000000.0
2005-08-15 15:28:00,6.03748,6.03776,6.03659,6.03677,11000000.0
2005-08-15 15:29:00,6.03572,6.03614,6.03438,6.03496,19000000.0
2005-08-15 15:30:00,6.03534,6.03584,6.03282,6.03414,10000000.0
2005-08-15 15:31:00,6.0339,6.03497,6.03334,6.03398,14000000.0
2005-08-15 15:32:00,6.03361,6.03503,6.03356,6.03503,12000000.0
2005-08-15 15:33:00,6.03433,6.03541,6.03379,6.0348,20000000.0
2005-08-15 15:34:00,6.03541,6.03576,6.03421,6.03435,12000000.0
2005-08-15 15:35:00,6.03498,6.03714,6.03494,6.03714,12000000.0
2005-08-15 15:36:00,6.0353,6.03702,6.03459,6.03698,10000000.0
2005-08-15 15:37:00,6.03657,6.03792,6.03641,6.03765,10000000.0
2005-08-15 15:38:00,6.03736,6.03777,6.03633,6.03769,13000000.0
2005-08-15 15:39:00,6.03722,6.03722,6.03517,6.03517,7000000.0
2005-08-15 15:40:00,6.03571,6.03623,6.03524,6.03623,10000000.0
2005-08-15 15:41:00,6.03593,6.03593,6.03429,6.03585,9000000.0
2005-08-15 15:42:00,6.03539,6.03539,6.03387,6.0344,13000000.0
2005-08-15 15:43:00,6.03436,6.03482,6.03381,6.03443,16000000.0
2005-08-15 15:44:00,6.03417,6.03486,6.03333,6.03433,14000000.0
2005-08-15 15:45:00,6.0347,6.03558,6.03308,6.03456,15000000.0
2005-08-15 15:46:00,6.0342,6.03489,6.03359,6.0344,13000000.0
2005-08-15 15:47:00,6.03445,6.03461,6.03301,6.03438,9000000.0
2005-08-15 15:48:00,6.03479,6.03485,6.03344,6.03485,21000000.0
2005-08-15 15:49:00,6.03449,6.03493,6.03329,6.03402,23000000.0
2005-08-15 15:50:00,6.03209,6.03369,6.03209,6.03312,12000000.0
2005-08-15 15:51:00,6.03241,6.03364,6.0317,6.03268,19000000.0
2005-08-15 15:52:00,6.03237,6.03342,6.03035,6.03035,15000000.0
2005-08-15 15:53:00,6.03059,6.03094,6.02896,6.03094,14000000.0
2005-08-15 15:54:00,6.03151,6.03161,6.02835,6.02883,15000000.0
2005-08-15 15:55:00,6.02892,6.02892,6.02701,6.02851,12000000.0
2005-08-15 15:56:00,6.02816,6.02822,6.02683,6.02809,18000000.0
2005-08-15 15:57:00,6.02842,6.02938,6.02796,6.02938,10000000.0
2005-08-15 15:58:00,6.02943,6.03156,6.02904,6.03062,22000000.0
2005-08-15 15:59:00,6.0314,6.03408,6.03107,6.03134,12000000.0
2005-08-15 16:00:00,6.02981,6.03058,6.02946,6.03058,12000000.0
2005-08-15 16:01:00,6.03071,6.03185,6.03002,6.03185,12000000.0
2005-08-15 16:02:00,6.03196,6.03295,6.03185,6.0321,13000000.0
2005-08-15 16:03:00,6.03159,6.03389,6.03159,6.03224,13000000.0
2005-08-15 16:04:00,6.0316,6.03216,6.031,6.03193,11000000.0
2005-08-15 16:05:00,6.03195,6.03195,6.03029,6.03078,9000000.0
2005-08-15 16:06:00,6.03145,6.03179,6.03047,6.03048,14000000.0
2005-08-15 16:07:00,6.03168,6.03185,6.02979,6.02979,15000000.0
2005-08-15 16:08:00,6.02919,6.03021,6.02906,6.02988,15000000.0
2005-08-15 16:09:00,6.02986,6.02986,6.0274,6.02834,17000000.0
2005-08-15 16:10:00,6.02817,6.02891,6.02737,6.02868,14000000.0
2005-08-15 16:11:00,6.02881,6.02884,6.02695,6.02701,9000000.0
2005-08-15 16:12:00,6.02807,6.02943,6.02795,6.02902,15000000.0
2005-08-15 16:13:00,6.02756,6.02948,6.02756,6.02948,14000000.0
2005-08-15 16:14:00,6.02923,6.03007,6.02876,6.02916,12000000.0
2005-08-15 16:15:00,6.02969,6.02996,6.02789,6.02893,14000000.0
2005-08-15 16:16:00,6.02761,6.02884,6.02718,6.02878,13000000.0
2005-08-15 16:17:00,6.02873,6.02927,6.02766,6.02906,18000000.0
2005-08-15 16:18:00,6.02946,6.02956,6.02871,6.02921,13000000.0
2005-08-15 16:19:00,6.02928,6.02934,6.02841,6.02895,8000000.0
2005-08-15 16:20:00,6.0291,6.02923,6.02722,6.02728,13000000.0
2005-08-15 16:21:00,6.02709,6.02894,6.02644,6.0285,12000000.0
2005-08-15 16:22:00,6.02761,6.02918,6.02724,6.02823,11000000.0
2005-08-15 16:23:00,6.02873,6.02882,6.02798,6.02863,14000000.0
2005-08-15 16:24:00,6.02893,6.02911,6.02769,6.02836,15000000.0
2005-08-15 16:25:00,6.02783,6.02862,6.02736,6.02741,11000000.0
2005-08-15 16:26:00,6.02884,6.02903,6.02778,6.02778,8000000.0
2005-08-15 16:27:00,6.02619,6.02636,6.02417,6.02417,10000000.0
2005-08-15 16:28:00,6.02324,6.02441,6.02287,6.02423,15000000.0
2005-08-15 16:29:00,6.02532,6.02532,6.02435,6.02484,7000000.0
2005-08-15 16:30:00,6.02523,6.02601,6.0247,6.02566,16000000.0
2005-08-15 16:31:00,6.02565,6.02705,6.02557,6.02674,14000000.0
2005-08-15 16:32:00,6.02835,6.02917,6.02692,6.02751,7000000.0
2005-08-15 16:33:00,6.02881,6.02907,6.02777,6.0286,8000000.0
2005-08-15 16:34:00,6.02848,6.03042,6.02799,6.029,8000000.0
2005-08-15 16:35:00,6.02867,6.02908,6.02777,6.02889,9000000.0
2005-08-15 16:36:00,6.0288,6.03013,6.02862,6.02963,13000000.0
2005-08-15 16:37:00,6.02874,6.03028,6.02874,6.02952,18000000.0
2005-08-15 16:38:00,6.02965,6.02992,6.0283,6.0283,18000000.0
2005-08-15 16:39:00,6.02816,6.0295,6.02816,6.0295,20000000.0
2005-08-15 16:40:00,6.02898,6.02898,6.02739,6.02838,13000000.0
2005-08-15 16:41:00,6.02855,6.02945,6.02754,6.02851,20000000.0
2005-08-15 16:42:00,6.029,6.029,6.02707,6.02787,18000000.0
2005-08-15 16:43:00,6.02798,6.03029,6.02753,6.03029,15000000.0
2005-08-15 16:44:00,6.02866,6.03011,6.02746,6.02746,20000000.0
2005-08-15 16:45:00,6.02686,6.0276,6.02598,6.02719,13000000.0
2005-08-15 16:46:00,6.02731,6.02749,6.02617,6.0269,15000000.0
2005-08-15 16:47:00,6.02761,6.02761,6.02682,6.0274,8000000.0
2005-08-15 16:48:00,6.02761,6.02761,6.02578,6.02694,11000000.0
2005-08-15 16:49:00,6.0274,6.02775,6.02632,6.02638,12000000.0
2005-08-15 16:50:00,6.02678,6.02979,6.02678,6.02838,15000000.0
2005-08-15 16:51:00,6.02862,6.02971,6.02731,6.02956,18000000.0
2005-08-15 16:52:00,6.0298,6.0298,6.02811,6.02888,14000000.0
2005-08-15 16:53:00,6.02891,6.02891,6.02749,6.02767,8000000.0
2005-08-15 16:54:00,6.02844,6.02911,6.02743,6.02911,11000000.0
2005-08-15 16:55:00,6.02943,6.02943,6.02831,6.02885,12000000.0
2005-08-15 16:56:00,6.02919,6.02942,6.02812,6.02862,10000000.0
2005-08-15 16:57:00,6.02881,6.02911,6.02765,6.02873,8000000.0
2005-08-15 16:58:00,6.0287,6.02895,6.02801,6.02895,9000000.0
2005-08-15 16:59:00,6.02961,6.02961,6.0281,6.0283,13000000.0
2005-08-15 17:00:00,6.02825,6.02837,6.02708,6.02806,11000000.0
2005-08-15 17:01:00,6.02805,6.02876,6.02683,6.02826,12000000.0
2005-08-15 17:02:00,6.02789,6.02812,6.02687,6.02712,10000000.0
2005-08-15 17:03:00,6.02724,6.02796,6.02637,6.02765,16000000.0
2005-08-15 17:04:00,6.02673,6.02802,6.02616,6.02768,13000000.0
2005-08-15 17:05:00,6.02825,6.02994,6.02724,6.0284,16000000.0
2005-08-15 17:06:00,6.02797,6.02797,6.02649,6.02774,12000000.0
2005-08-15 17:07:00,6.02841,6.02847,6.0271,6.02801,8000000.0
2005-08-15 17:08:00,6.02796,6.02796,6.02662,6.02709,21000000.0
2005-08-15 17:09:00,6.02613,6.02913,6.02496,6.02562,16000000.0
2005-08-15 17:10:00,6.02299,6.02414,6.02294,6.02344,11000000.0
2005-08-15 17:11:00,6.02318,6.02488,6.02318,6.02478,11000000.0
2005-08-15 17:12:00,6.02463,6.02463,6.02358,6.0238,9000000.0
2005-08-15 17:13:00,6.02354,6.02458,6.02318,6.02455,9000000.0
2005-08-15 17:14:00,6.0246,6.0251,6.02419,6.0251,17000000.0
2005-08-15 17:15:00,6.02457,6.02525,6.02404,6.02495,11000000.0
2005-08-15 17:16:00,6.02496,6.02541,6.02422,6.02541,15000000.0
2005-08-15 17:17:00,6.02582,6.02582,6.02409,6.02476,13000000.0
2005-08-15 17:18:00,6.02501,6.02534,6.02374,6.02422,15000000.0
2005-08-15 17:19:00,6.02468,6.02533,6.0235,6.02492,17000000.0
2005-08-15 17:20:00,6.02445,6.02516,6.02384,6.02424,12000000.0
2005-08-15 17:21:00,6.02399,6.02469,6.02344,6.02469,7000000.0
2005-08-15 17:22:00,6.02426,6.0245,6.02304,6.02349,14000000.0
2005-08-15 17:23:00,6.0236,6.02421,6.02272,6.0236,13000000.0
2005-08-15 17:24:00,6.02234,6.02322,6.022,6.0225,9000000.0
2005-08-15 17:25:00,6.0235,6.02377,6.02285,6.02301,11000000.0
2005-08-15 17:26:00,6.02358,6.02377,6.02251,6.02261,16000000.0
2005-08-15 17:27:00,6.02093,6.02302,6.02092,6.02302,9000000.0
2005-08-15 17:28:00,6.02286,6.02286,6.02123,6.02235,15000000.0
2005-08-15 17:29:00,6.02075,6.02305,6.02075,6.02305,11000000.0
2005-08-15 17:30:00,6.02259,6.02413,6.02259,6.02319,19000000.0
2005-08-15 17:31:00,6.02256,6.02381,6.02231,6.02364,11000000.0
2005-08-15 17:32:00,6.02327,6.02403,6.02271,6.02394,9000000.0
2005-08-15 17:33:00,6.02505,6.02705,6.02477,6.02705,10000000.0
2005-08-15 17:34:00,6.02701,6.0291,6.02701,6.0291,14000000.0
2005-08-15 17:35:00,6.02783,6.02803,6.02611,6.02623,13000000.0
2005-08-15 17:36:00,6.02631,6.02735,6.02583,6.02651,11000000.0
2005-08-15 17:37:00,6.02645,6.02818,6.02622,6.0281,15000000.0
2005-08-15 17:38:00,6.02795,6.02795,6.02697,6.02787,17000000.0
2005-08-15 17:39:00,6.02761,6.02805,6.02711,6.02788,8000000.0
2005-08-15 17:40:00,6.0271,6.02868,6.02677,6.02868,12000000.0
2005-08-15 17:41:00,6.02889,6.02991,6.02838,6.02985,21000000.0
2005-08-15 17:42:00,6.02873,6.02935,6.02792,6.02935,13000000.0
2005-08-15 17:43:00,6.02906,6.0302,6.02889,6.03018,11000000.0
2005-08-15 17:44:00,6.02841,6.02924,6.02651,6.02881,19000000.0
2005-08-15 17:45:00,6.0292,6.0292,6.02828,6.02907,10000000.0
2005-08-15 17:46:00,6.02979,6.03053,6.0283,6.02886,13000000.0
2005-08-15 17:47:00,6.03033,6.03125,6.02971,6.03063,9000000.0
2005-08-15 17:48:00,6.03084,6.03191,6.02874,6.03114,14000000.0
2005-08-15 17:49:00,6.03107,6.03184,6.03011,6.03127,14000000.0
2005-08-15 17:50:00,6.03265,6.03265,6.03117,6.03185,17000000.0
2005-08-15 17:51:00,6.03129,6.03175,6.03039,6.03119,13000000.0
2005-08-15 17:52:00,6.03054,6.03182,6.03054,6.03072,24000000.0
2005-08-15 17:53:00,6.03059,6.03223,6.03037,6.0319,16000000.0
2005-08-15 17:54:00,6.03156,6.03256,6.03141,6.03231,16000000.0
2005-08-15 17:55:00,6.0322,6.03312,6.02947,6.03229,13000000.0
2005-08-15 17:56:00,6.03193,6.03277,6.03103,6.03277,15000000.0
2005-08-15 17:57:00,6.03254,6.03254,6.03134,6.03186,10000000.0
2005-08-15 17:58:00,6.03212,6.03255,6.03123,6.03202,15000000.0
2005-08-15 17:59:00,6.03163,6.03181,6.03056,6.0309,13000000.0
2005-08-15 18:00:00,6.03066,6.03156,6.03048,6.03156,7000000.0
2005-08-15 18:01:00,6.03119,6.03189,6.03075,6.03098,18000000.0
2005-08-15 18:02:00,6.03079,6.03159,6.03007,6.03099,17000000.0
2005-08-15 18:03:00,6.03056,6.0312,6.03008,6.03013,16000000.0
2005-08-15 18:04:00,6.02992,6.03207,6.02992,6.03109,14000000.0
2005-08-15 18:05:00,6.03261,6.03281,6.0311,6.0311,13000000.0
2005-08-15 18:06:00,6.03219,6.03225,6.03079,6.03145,18000000.0
2005-08-15 18:07:00,6.0316,6.03275,6.0316,6.03275,12000000.0
2005-08-15 18:08:00,6.03138,6.03197,6.0302,6.03116,18000000.0
2005-08-15 18:09:00,6.03166,6.03166,6.03017,6.0312,12000000.0
2005-08-15 18:10:00,6.03158,6.0323,6.03063,6.0323,13000000.0
2005-08-15 18:11:00,6.03123,6.03227,6.03083,6.03225,10000000.0
2005-08-15 18:12:00,6.03215,6.03215,6.03016,6.03016,11000000.0
2005-08-15 18:13:00,6.03182,6.03207,6.03073,6.03102,14000000.0
2005-08-15 18:14:00,6.03113,6.03239,6.03113,6.03193,10000000.0
2005-08-15 18:15:00,6.03234,6.03269,6.03166,6.03173,10000000.0
2005-08-15 18:16:00,6.03134,6.03173,6.03129,6.03132,9000000.0
2005-08-15 18:17:00,6.03136,6.03273,6.03133,6.03268,18000000.0
2005-08-15 18:18:00,6.03247,6.03247,6.03068,6.03182,14000000.0
2005-08-15 18:19:00,6.03202,6.03208,6.0308,6.03098,10000000.0
2005-08-15 18:20:00,6.03065,6.03167,6.0303,6.03167,15000000.0
2005-08-15 18:21:00,6.03139,6.03144,6.02927,6.03144,18000000.0
2005-08-15 18:22:00,6.03139,6.03139,6.02967,6.02967,14000000.0
2005-08-15 18:23:00,6.03037,6.03093,6.02984,6.03003,7000000.0
2005-08-15 18:24:00,6.03029,6.03173,6.03016,6.03105,9000000.0
2005-08-15 18:25:00,6.03064,6.03072,6.02983,6.02983,13000000.0
2005-08-15 18:26:00,6.03016,6.03187,6.03016,6.03092,16000000.0
2005-08-15 18:27:00,6.03093,6.03165,6.03024,6.03024,14000000.0
2005-08-15 18:28:00,6.03163,6.03169,6.03034,6.03035,13000000.0
2005-08-15 18:29:00,6.03171,6.03181,6.03082,6.03082,11000000.0
2005-08-15 18:30:00,6.03151,6.03209,6.03051,6.03209,16000000.0
2005-08-15 18:31:00,6.03027,6.03053,6.02966,6.0305,12000000.0
2005-08-15 18:32:00,6.03082,6.03239,6.03082,6.03184,11000000.0
2005-08-15 18:33:00,6.0318,6.03187,6.03076,6.03076,13000000.0
2005-08-15 18:34:00,6.03066,6.03175,6.03065,6.03065,13000000.0
2005-08-15 18:35:00,6.03202,6.03202,6.03104,6.03131,18000000.0
2005-08-15 18:36:00,6.03113,6.0322,6.03033,6.03193,18000000.0
2005-08-15 18:37:00,6.03235,6.03289,6.0314,6.03289,18000000.0
2005-08-15 18:38:00,6.03305,6.03305,6.03125,6.0319,11000000.0
2005-08-15 18:39:00,6.03199,6.03262,6.03095,6.03262,11000000.0
2005-08-15 18:40:00,6.03262,6.03262,6.03065,6.03144,14000000.0
2005-08-15 18:41:00,6.03258,6.03258,6.03051,6.03237,16000000.0
2005-08-15 18:42:00,6.03244,6.03244,6.03099,6.03187,14000000.0
2005-08-15 18:43:00,6.03259,6.03265,6.03113,6.0325,10000000.0
2005-08-15 18:44:00,6.03104,6.03239,6.03088,6.03239,13000000.0
2005-08-15 18:45:00,6.03164,6.03241,6.03052,6.03241,13000000.0
2005-08-15 18:46:00,6.03278,6.03278,6.03099,6.03212,12000000.0
2005-08-15 18:47:00,6.03156,6.0327,6.03088,6.0327,14000000.0
2005-08-15 18:48:00,6.03207,6.03207,6.03054,6.03054,15000000.0
2005-08-15 18:49:00,6.03133,6.03162,6.03011,6.03157,12000000.0
2005-08-15 18:50:00,6.03063,6.03183,6.03063,6.03135,9000000.0
2005-08-15 18:51:00,6.03122,6.03231,6.03076,6.03147,17000000.0
2005-08-15 18:52:00,6.0318,6.0322,6.03154,6.0322,9000000.0
2005-08-15 18:53:00,6.03271,6.03273,6.0315,6.03259,14000000.0
2005-08-15 18:54:00,6.03253,6.03264,6.03091,6.03224,14000000.0
2005-08-15 18:55:00,6.03208,6.03242,6.03131,6.03131,10000000.0
2005-08-15 18:56:00,6.03228,6.03283,6.03145,6.03273,16000000.0
2005-08-15 18:57:00,6.03305,6.03329,6.03192,6.03275,17000000.0
2005-08-15 18:58:00,6.03224,6.03306,6.03196,6.03262,14000000.0
2005-08-15 18:59:00,6.03295,6.03302,6.03175,6.03183,14000000.0
2005-08-15 19:00:00,6.03215,6.03323,6.03187,6.03247,15000000.0
2005-08-15 19:01:00,6.03317,6.0332,6.03119,6.03266,15000000.0
2005-08-15 19:02:00,6.03179,6.03282,6.03085,6.03282,14000000.0
2005-08-15 19:03:00,6.03182,6.03291,6.0317,6.03282,14000000.0
2005-08-15 19:04:00,6.03262,6.03325,6.03188,6.03205,12000000.0
2005-08-15 19:05:00,6.03311,6.03311,6.03166,6.03176,15000000.0
2005-08-15 19:06:00,6.03176,6.03272,6.03061,6.03194,16000000.0
2005-08-15 19:07:00,6.03145,6.03187,6.03058,6.03126,20000000.0
2005-08-15 19:08:00,6.03208,6.03208,6.03087,6.03137,8000000.0
2005-08-15 19:09:00,6.03082,6.03082,6.0282,6.02944,17000000.0
2005-08-15 19:10:00,6.0289,6.0289,6.02732,6.02814,9000000.0
2005-08-15 19:11:00,6.0283,6.02865,6.0271,6.02864,16000000.0
2005-08-15 19:12:00,6.02893,6.02893,6.02667,6.02818,13000000.0
2005-08-15 19:13:00,6.02847,6.02876,6.02716,6.02866,10000000.0
2005-08-15 19:14:00,6.02772,6.02934,6.02747,6.02837,20000000.0
2005-08-15 19:15:00,6.02839,6.02863,6.0276,6.02823,12000000.0
2005-08-15 19:16:00,6.02804,6.02951,6.02789,6.02874,8000000.0
2005-08-15 19:17:00,6.02867,6.02961,6.02862,6.02872,18000000.0
2005-08-15 19:18:00,6.02833,6.02996,6.02833,6.02996,11000000.0
2005-08-15 19:19:00,6.02974,6.02974,6.02822,6.0288,12000000.0
2005-08-15 19:20:00,6.02892,6.02901,6.02747,6.02798,14000000.0
2005-08-15 19:21:00,6.02798,6.02886,6.0275,6.02871,13000000.0
2005-08-15 19:22:00,6.02919,6.02961,6.028,6.02891,12000000.0
2005-08-15 19:23:00,6.02862,6.02936,6.0282,6.0282,14000000.0
2005-08-15 19:24:00,6.02845,6.03028,6.02841,6.02999,19000000.0
2005-08-15 19:25:00,6.02904,6.03076,6.02904,6.03076,8000000.0
2005-08-15 19:26:00,6.03034,6.03049,6.02912,6.03049,7000000.0
2005-08-15 19:27:00,6.0299,6.0299,6.02801,6.02899,20000000.0
2005-08-15 19:28:00,6.0295,6.03019,6.02836,6.02875,17000000.0
2005-08-15 19:29:00,6.02835,6.02992,6.02835,6.02992,10000000.0
2005-08-15 19:30:00,6.03024,6.03082,6.02924,6.02973,15000000.0
2005-08-15 19:31:00,6.03029,6.03056,6.02835,6.02908,11000000.0
2005-08-15 19:32:00,6.02895,6.03049,6.02895,6.02916,9000000.0
2005-08-15 19:33:00,6.03003,6.03121,6.02975,6.02992,14000000.0
2005-08-15 19:34:00,6.03034,6.03146,6.03034,6.03039,17000000.0
2005-08-15 19:35:00,6.0308,6.03196,6.03052,6.03196,8000000.0
2005-08-15 19:36:00,6.03209,6.03209,6.02981,6.03118,15000000.0
2005-08-15 19:37:00,6.03035,6.03054,6.02926,6.02943,8000000.0
2005-08-15 19:38:00,6.0287,6.02948,6.02814,6.02948,15000000.0
2005-08-15 19:39:00,6.02916,6.02951,6.02824,6.02824,17000000.0
2005-08-15 19:40:00,6.02902,6.02919,6.02741,6.02741,16000000.0
2005-08-15 19:41:00,6.02855,6.02875,6.02713,6.02826,11000000.0
2005-08-15 19:42:00,6.02716,6.028,6.0269,6.02749,15000000.0
2005-08-15 19:43:00,6.02634,6.02803,6.02634,6.027,14000000.0
2005-08-15 19:44:00,6.02727,6.02857,6.0272,6.02851,14000000.0
2005-08-15 19:45:00,6.02886,6.02996,6.02831,6.02921,15000000.0
2005-08-15 19:46:00,6.02916,6.02964,6.028,6.02964,15000000.0
2005-08-15 19:47:00,6.02922,6.02962,6.02878,6.02909,16000000.0
2005-08-15 19:48:00,6.02889,6.02983,6.02845,6.02934,16000000.0
2005-08-15 19:49:00,6.02935,6.02997,6.0285,6.0285,8000000.0
2005-08-15 19:50:00,6.02883,6.03013,6.02871,6.02949,9000000.0
2005-08-15 19:51:00,6.02921,6.0301,6.02896,6.02896,19000000.0
2005-08-15 19:52:00,6.02914,6.02981,6.02914,6.0292,11000000.0
2005-08-15 19:53:00,6.02903,6.02946,6.02842,6.02913,14000000.0
2005-08-15 19:54:00,6.02871,6.02909,6.02811,6.02845,18000000.0
2005-08-15 19:55:00,6.02939,6.03029,6.02927,6.03029,13000000.0
2005-08-15 19:56:00,6.03046,6.03106,6.03006,6.03041,10000000.0
2005-08-15 19:57:00,6.03112,6.03112,6.03009,6.03024,16000000.0
2005-08-15 19:58:00,6.03044,6.03142,6.03009,6.03068,15000000.0
2005-08-15 19:59:00,6.03056,6.0313,6.03026,6.03074,14000000.0
2005-08-15 20:00:00,6.0305,6.03081,6.02953,6.02953,11000000.0
2005-08-15 20:01:00,6.02978,6.03085,6.02942,6.03066,24000000.0
2005-08-15 20:02:00,6.03104,6.03104,6.02972,6.03073,11000000.0
2005-08-15 20:03:00,6.03012,6.03012,6.02847,6.02847,11000000.0
2005-08-15 20:04:00,6.02947,6.03011,6.02882,6.02882,10000000.0
2005-08-15 20:05:00,6.02957,6.02997,6.02843,6.02881,17000000.0
2005-08-15 20:06:00,6.02977,6.02988,6.02843,6.02972,10000000.0
2005-08-15 20:07:00,6.02969,6.03001,6.02895,6.02989,14000000.0
2005-08-15 20:08:00,6.02934,6.03039,6.02888,6.03024,13000000.0
2005-08-15 20:09:00,6.0305,6.0305,6.02943,6.02943,11000000.0
2005-08-15 20:10:00,6.0298,6.03029,6.02907,6.02967,11000000.0
2005-08-15 20:11:00,6.02961,6.02994,6.02905,6.02958,9000000.0
2005-08-15 20:12:00,6.02922,6.03034,6.02898,6.02974,16000000.0
2005-08-15 20:13:00,6.02894,6.03056,6.02894,6.03056,11000000.0
2005-08-15 20:14:00,6.03006,6.031,6.02939,6.02972,19000000.0
2005-08-15 20:15:00,6.02946,6.03057,6.02872,6.02872,13000000.0
2005-08-15 20:16:00,6.02856,6.03038,6.02856,6.03016,15000000.0
2005-08-15 20:17:00,6.02999,6.0305,6.0294,6.0305,8000000.0
2005-08-15 20:18:00,6.03061,6.03079,6.02982,6.03032,14000000.0
2005-08-15 20:19:00,6.02951,6.03127,6.02938,6.0303,14000000.0
2005-08-15 20:20:00,6.03039,6.0313,6.02954,6.03007,12000000.0
2005-08-15 20:21:00,6.0306,6.03105,6.02939,6.03105,9000000.0
2005-08-15 20:22:00,6.03165,6.03165,6.0301,6.03114,17000000.0
2005-08-15 20:23:00,6.03054,6.03085,6.02982,6.03014,11000000.0
2005-08-15 20:24:00,6.03015,6.03105,6.02941,6.03105,16000000.0
2005-08-15 20:25:00,6.03054,6.03056,6.0292,6.02949,11000000.0
2005-08-15 20:26:00,6.02979,6.03043,6.02924,6.03009,8000000.0
2005-08-15 20:27:00,6.0304,6.0304,6.02796,6.02835,13000000.0
2005-08-15 20:28:00,6.02854,6.02886,6.02772,6.02882,15000000.0
2005-08-15 20:29:00,6.02947,6.03016,6.02893,6.0295,16000000.0
2005-08-15 20:30:00,6.02931,6.0298,6.02913,6.02913,8000000.0
2005-08-15 20:31:00,6.02894,6.02952,6.02851,6.02936,18000000.0
2005-08-15 20:32:00,6.02904,6.02955,6.02848,6.02877,7000000.0
2005-08-15 20:33:00,6.02836,6.02932,6.02784,6.02784,13000000.0
2005-08-15 20:34:00,6.02883,6.02883,6.02714,6.02774,13000000.0
2005-08-15 20:35:00,6.02755,6.02784,6.02651,6.02705,9000000.0
2005-08-15 20:36:00,6.02715,6.02803,6.02643,6.02803,17000000.0
2005-08-15 20:37:00,6.02804,6.02862,6.02696,6.02762,14000000.0
2005-08-15 20:38:00,6.02711,6.02734,6.0261,6.0273,16000000.0
2005-08-15 20:39:00,6.02763,6.02763,6.02642,6.02681,14000000.0
2005-08-15 20:40:00,6.02588,6.02781,6.02588,6.02682,17000000.0
2005-08-15 20:41:00,6.02721,6.02754,6.02599,6.02672,16000000.0
2005-08-15 20:42:00,6.0275,6.0275,6.02525,6.02525,22000000.0
2005-08-15 20:43:00,6.02523,6.02715,6.02523,6.02658,18000000.0
2005-08-15 20:44:00,6.02598,6.02654,6.02543,6.02654,16000000.0
2005-08-15 20:45:00,6.0267,6.0271,6.02566,6.02566,8000000.0
2005-08-15 20:46:00,6.02667,6.02739,6.02638,6.02681,19000000.0
2005-08-15 20:47:00,6.02615,6.02668,6.02466,6.02466,12000000.0
2005-08-15 20:48:00,6.02641,6.0274,6.02532,6.0274,9000000.0
2005-08-15 20:49:00,6.0273,6.0273,6.02561,6.02561,19000000.0
2005-08-15 20:50:00,6.02556,6.02699,6.02556,6.02614,15000000.0
2005-08-15 20:51:00,6.02688,6.02688,6.02585,6.02618,9000000.0
2005-08-15 20:52:00,6.02507,6.02703,6.02507,6.02659,11000000.0
2005-08-15 20:53:00,6.02724,6.02724,6.02639,6.02639,15000000.0
2005-08-15 20:54:00,6.0263,6.02745,6.02582,6.0267,12000000.0
2005-08-15 20:55:00,6.02626,6.02679,6.02588,6.02591,18000000.0
2005-08-15 20:56:00,6.02654,6.02705,6.02548,6.02702,12000000.0
2005-08-15 20:57:00,6.02648,6.02731,6.0253,6.02593,13000000.0
2005-08-15 20:58:00,6.02555,6.02752,6.02555,6.02668,11000000.0
2005-08-15 20:59:00,6.02694,6.02747,6.02648,6.02739,11000000.0
2005-08-15 21:00:00,6.02816,6.02816,6.0263,6.02771,17000000.0
2005-08-15 21:01:00,6.02783,6.02808,6.02649,6.0271,10000000.0
2005-08-15 21:02:00,6.02732,6.02783,6.02637,6.02721,8000000.0
2005-08-15 21:03:00,6.02721,6.02775,6.0267,6.02752,19000000.0
2005-08-15 21:04:00,6.02774,6.02831,6.02693,6.02696,18000000.0
2005-08-15 21:05:00,6.02684,6.02813,6.02645,6.02736,14000000.0
2005-08-15 21:06:00,6.02692,6.02775,6.02668,6.02768,12000000.0
2005-08-15 21:07:00,6.02849,6.02882,6.02779,6.02882,10000000.0
2005-08-15 21:08:00,6.02903,6.02903,6.02828,6.02889,14000000.0
2005-08-15 21:09:00,6.02866,6.02866,6.02776,6.02825,16000000.0
2005-08-15 21:10:00,6.02832,6.02832,6.02711,6.02817,15000000.0
2005-08-15 21:11:00,6.02816,6.0286,6.02764,6.02834,13000000.0
2005-08-15 21:12:00,6.0281,6.0281,6.02748,6.02776,10000000.0
2005-08-15 21:13:00,6.0282,6.02913,6.02734,6.02775,14000000.0
2005-08-15 21:14:00,6.02869,6.02869,6.02735,6.02735,10000000.0
2005-08-15 21:15:00,6.0276,6.02955,6.0276,6.02822,15000000.0
2005-08-15 21:16:00,6.02916,6.02987,6.02856,6.02981,11000000.0
2005-08-15 21:17:00,6.02969,6.02978,6.02839,6.02897,13000000.0
2005-08-15 21:18:00,6.02938,6.02938,6.02789,6.02829,17000000.0
2005-08-15 21:19:00,6.02808,6.02818,6.02667,6.02818,12000000.0
2005-08-15 21:20:00,6.02761,6.02849,6.02742,6.02846,14000000.0
2005-08-15 21:21:00,6.02807,6.02874,6.02774,6.02845,11000000.0
2005-08-15 21:22:00,6.0292,6.0293,6.02848,6.02848,9000000.0
2005-08-15 21:23:00,6.02774,6.02914,6.02774,6.02817,7000000.0
2005-08-15 21:24:00,6.02839,6.02898,6.02761,6.02845,11000000.0
2005-08-15 21:25:00,6.02843,6.02911,6.02804,6.0285,7000000.0
2005-08-15 21:26:00,6.02815,6.02833,6.02802,6.02827,13000000.0
2005-08-15 21:27:00,6.02783,6.02855,6.02696,6.02702,11000000.0
2005-08-15 21:28:00,6.02707,6.0284,6.02682,6.02775,15000000.0
2005-08-15 21:29:00,6.02791,6.02895,6.02706,6.02841,12000000.0
2005-08-15 21:30:00,6.02831,6.02886,6.02803,6.02803,10000000.0
2005-08-15 21:31:00,6.02766,6.02902,6.02752,6.0279,10000000.0
2005-08-15 21:32:00,6.02885,6.02898,6.02751,6.02751,12000000.0
2005-08-15 21:33:00,6.02732,6.02882,6.02732,6.02882,19000000.0
2005-08-15 21:34:00,6.02863,6.02864,6.0275,6.02836,8000000.0
2005-08-15 21:35:00,6.02866,6.02866,6.02648,6.02807,20000000.0
2005-08-15 21:36:00,6.027,6.02812,6.027,6.02765,19000000.0
2005-08-15 21:37:00,6.02808,6.02836,6.02678,6.02836,19000000.0
2005-08-15 21:38:00,6.02814,6.02837,6.02696,6.02837,13000000.0
2005-08-15 21:39:00,6.02757,6.02833,6.02757,6.02823,17000000.0
2005-08-15 21:40:00,6.0283,6.0283,6.02733,6.02801,7000000.0
2005-08-15 21:41:00,6.02774,6.02786,6.02626,6.02687,11000000.0
2005-08-15 21:42:00,6.02759,6.02785,6.02579,6.02579,18000000.0
2005-08-15 21:43:00,6.02538,6.02739,6.02538,6.02714,13000000.0
2005-08-15 21:44:00,6.027,6.02729,6.02628,6.02656,16000000.0
2005-08-15 21:45:00,6.02639,6.02715,6.02639,6.02656,11000000.0
2005-08-15 21:46:00,6.02641,6.02759,6.02641,6.02748,13000000.0
2005-08-15 21:47:00,6.02731,6.02731,6.0259,6.02618,13000000.0
2005-08-15 21:48:00,6.02771,6.02874,6.02744,6.02872,17000000.0
2005-08-15 21:49:00,6.02859,6.02859,6.02721,6.02739,8000000.0
2005-08-15 21:50:00,6.0272,6.02835,6.02718,6.02794,11000000.0
2005-08-15 21:51:00,6.02728,6.02839,6.02728,6.02763,13000000.0
2005-08-15 21:52:00,6.02742,6.02856,6.02742,6.02764,13000000.0
2005-08-15 21:53:00,6.02755,6.02864,6.02755,6.02782,14000000.0
2005-08-15 21:54:00,6.02791,6.0283,6.02681,6.02704,11000000.0
2005-08-15 21:55:00,6.02737,6.02846,6.02737,6.02779,17000000.0
2005-08-15 21:56:00,6.02748,6.02874,6.02746,6.02874,12000000.0
2005-08-15 21:57:00,6.02865,6.02865,6.02735,6.02735,16000000.0
2005-08-15 21:58:00,6.02818,6.02818,6.02699,6.02818,9000000.0
2005-08-15 21:59:00,6.02785,6.02856,6.0274,6.0283,18000000.0
2005-08-15 22:00:00,6.02774,6.02811,6.0265,6.02659,13000000.0
2005-08-15 22:01:00,6.02667,6.02667,6.02624,6.02633,11000000.0
2005-08-15 22:02:00,6.02665,6.02691,6.02642,6.02679,17000000.0
2005-08-15 22:03:00,6.02694,6.02778,6.02614,6.02711,23000000.0
2005-08-15 22:04:00,6.02714,6.02807,6.02701,6.02733,15000000.0
2005-08-15 22:05:00,6.02695,6.02722,6.02639,6.02639,14000000.0
2005-08-15 22:06:00,6.02649,6.02693,6.02635,6.02688,15000000.0
2005-08-15 22:07:00,6.02706,6.02784,6.02664,6.02784,9000000.0
2005-08-15 22:08:00,6.02759,6.02821,6.02658,6.02817,18000000.0
2005-08-15 22:09:00,6.02792,6.02902,6.02724,6.02727,11000000.0
2005-08-15 22:10:00,6.02694,6.0284,6.02694,6.02789,7000000.0
2005-08-15 22:11:00,6.02731,6.02746,6.02688,6.02746,8000000.0
2005-08-15 22:12:00,6.02724,6.02834,6.02708,6.02763,16000000.0
2005-08-15 22:13:00,6.0282,6.0282,6.02675,6.02789,24000000.0
2005-08-15 22:14:00,6.0277,6.02803,6.02659,6.02659,9000000.0
2005-08-15 22:15:00,6.02628,6.02769,6.02628,6.02727,10000000.0
2005-08-15 22:16:00,6.02734,6.02757,6.02694,6.02742,13000000.0
2005-08-15 22:17:00,6.02769,6.02786,6.02757,6.02758,20000000.0
2005-08-15 22:18:00,6.0271,6.02744,6.02652,6.02744,11000000.0
2005-08-15 22:19:00,6.02755,6.02847,6.02694,6.02844,15000000.0
2005-08-15 22:20:00,6.02856,6.02856,6.0266,6.0266,16000000.0
2005-08-15 22:21:00,6.02658,6.02791,6.02658,6.02773,12000000.0
2005-08-15 22:22:00,6.02742,6.02786,6.02653,6.02757,14000000.0
2005-08-15 22:23:00,6.02753,6.02753,6.02668,6.02675,11000000.0
2005-08-15 22:24:00,6.02702,6.02738,6.02652,6.02652,16000000.0
2005-08-15 22:25:00,6.02607,6.02748,6.02607,6.02697,14000000.0
2005-08-15 22:26:00,6.02755,6.02755,6.02652,6.02731,10000000.0
2005-08-15 22:27:00,6.02769,6.02845,6.02726,6.02792,14000000.0
2005-08-15 22:28:00,6.02776,6.02802,6.02675,6.02697,12000000.0
2005-08-15 22:29:00,6.02698,6.02717,6.02644,6.02664,13000000.0
2005-08-15 22:30:00,6.02662,6.02768,6.02657,6.02758,8000000.0
2005-08-15 22:31:00,6.02798,6.02805,6.02726,6.02753,11000000.0
2005-08-15 22:32:00,6.0275,6.02833,6.02718,6.02754,20000000.0
2005-08-15 22:33:00,6.02742,6.02758,6.02688,6.02749,11000000.0
2005-08-15 22:34:00,6.02766,6.02844,6.02703,6.02711,10000000.0
2005-08-15 22:35:00,6.0272,6.02751,6.02637,6.02669,13000000.0
2005-08-15 22:36:00,6.02683,6.02686,6.02611,6.02678,9000000.0
2005-08-15 22:37:00,6.02672,6.02743,6.02623,6.02733,13000000.0
2005-08-15 22:38:00,6.02607,6.0269,6.02567,6.0269,9000000.0
2005-08-15 22:39:00,6.02685,6.02685,6.02548,6.02638,12000000.0
2005-08-15 22:40:00,6.02716,6.02756,6.02639,6.02639,9000000.0
2005-08-15 22:41:00,6.02548,6.0266,6.02542,6.0266,14000000.0
2005-08-15 22:42:00,6.02635,6.02666,6.02595,6.02614,13000000.0
2005-08-15 22:43:00,6.02629,6.02688,6.02599,6.0261,12000000.0
2005-08-15 22:44:00,6.02616,6.02784,6.02616,6.02752,15000000.0
2005-08-15 22:45:00,6.02705,6.02777,6.02683,6.02683,13000000.0
2005-08-15 22:46:00,6.02644,6.0267,6.02578,6.02578,14000000.0
2005-08-15 22:47:00,6.02578,6.02582,6.02556,6.02576,15000000.0
2005-08-15 22:48:00,6.02564,6.02688,6.02523,6.02614,13000000.0
2005-08-15 22:49:00,6.0264,6.02682,6.02571,6.02607,13000000.0
2005-08-15 22:50:00,6.02608,6.02713,6.02608,6.02711,15000000.0
2005-08-15 22:51:00,6.02701,6.02701,6.02592,6.02607,14000000.0
2005-08-15 22:52:00,6.02665,6.02762,6.02576,6.02576,9000000.0
2005-08-15 22:53:00,6.02578,6.02696,6.02575,6.02633,15000000.0
2005-08-15 22:54:00,6.02627,6.02766,6.02548,6.02677,17000000.0
2005-08-15 22:55:00,6.02729,6.02755,6.02597,6.02597,16000000.0
2005-08-15 22:56:00,6.02613,6.02618,6.02571,6.02571,13000000.0
2005-08-15 22:57:00,6.02577,6.02621,6.02574,6.02615,8000000.0
2005-08-15 22:58:00,6.02643,6.02769,6.02638,6.02769,8000000.0
2005-08-15 22:59:00,6.02658,6.02779,6.02658,6.02779,19000000.0
2005-08-15 23:00:00,6.02761,6.02762,6.02662,6.02762,10000000.0
2005-08-15 23:01:00,6.02688,6.02751,6.02611,6.02611,7000000.0
2005-08-15 23:02:00,6.02587,6.02682,6.02587,6.02656,15000000.0
2005-08-15 23:03:00,6.02612,6.02612,6.0246,6.02516,17000000.0
2005-08-15 23:04:00,6.0255,6.02589,6.0245,6.02554,19000000.0
2005-08-15 23:05:00,6.02628,6.02711,6.02626,6.02641,9000000.0
2005-08-15 23:06:00,6.02658,6.027,6.02548,6.02548,12000000.0
2005-08-15 23:07:00,6.02587,6.02704,6.02572,6.02668,14000000.0
2005-08-15 23:08:00,6.02629,6.02666,6.0244,6.0244,16000000.0
2005-08-15 23:09:00,6.02404,6.02542,6.02404,6.02539,9000000.0
2005-08-15 23:10:00,6.02567,6.02662,6.02567,6.02577,12000000.0
2005-08-15 23:11:00,6.02582,6.02686,6.02567,6.02567,14000000.0
2005-08-15 23:12:00,6.02594,6.0263,6.02538,6.02538,7000000.0
2005-08-15 23:13:00,6.0254,6.0258,6.02453,6.02529,14000000.0
2005-08-15 23:14:00,6.02568,6.02588,6.02558,6.02558,19000000.0
2005-08-15 23:15:00,6.02612,6.02648,6.02454,6.02598,13000000.0
2005-08-15 23:16:00,6.02607,6.0262,6.02517,6.02556,15000000.0
2005-08-15 23:17:00,6.02606,6.02629,6.02519,6.02551,11000000.0
2005-08-15 23:18:00,6.02527,6.02544,6.02478,6.02534,12000000.0
2005-08-15 23:19:00,6.025,6.02579,6.02432,6.02466,14000000.0
2005-08-15 23:20:00,6.02466,6.02582,6.02466,6.02582,19000000.0
2005-08-15 23:21:00,6.02449,6.02502,6.02449,6.02502,7000000.0
2005-08-15 23:22:00,6.02529,6.02541,6.02517,6.02517,15000000.0
2005-08-15 23:23:00,6.02539,6.02608,6.02506,6.02608,11000000.0
2005-08-15 23:24:00,6.02615,6.02716,6.02494,6.02494,14000000.0
2005-08-15 23:25:00,6.02516,6.02694,6.02516,6.02659,11000000.0
2005-08-15 23:26:00,6.02717,6.02753,6.02588,6.02648,14000000.0
2005-08-15 23:27:00,6.02656,6.0268,6.02654,6.02667,11000000.0
2005-08-15 23:28:00,6.02695,6.02805,6.0269,6.0278,12000000.0
2005-08-15 23:29:00,6.02798,6.02812,6.02676,6.02749,16000000.0
2005-08-15 23:30:00,6.02732,6.0281,6.02639,6.02652,20000000.0
2005-08-15 23:31:00,6.0272,6.02818,6.02659,6.02722,11000000.0
2005-08-15 23:32:00,6.02747,6.02754,6.02637,6.02637,16000000.0
2005-08-15 23:33:00,6.02661,6.0278,6.02661,6.02726,12000000.0
2005-08-15 23:34:00,6.02758,6.0278,6.02575,6.02575,13000000.0
2005-08-15 23:35:00,6.02504,6.02531,6.02503,6.02505,9000000.0
2005-08-15 23:36:00,6.02531,6.0273,6.02531,6.02556,9000000.0
2005-08-15 23:37:00,6.02712,6.02768,6.02662,6.02667,14000000.0
2005-08-15 23:38:00,6.02642,6.0276,6.02642,6.02688,13000000.0
2005-08-15 23:39:00,6.02653,6.02708,6.02561,6.02582,17000000.0
2005-08-15 23:40:00,6.02556,6.02691,6.02446,6.02497,12000000.0
2005-08-15 23:41:00,6.0248,6.0262,6.02475,6.02549,17000000.0
2005-08-15 23:42:00,6.0258,6.02687,6.02511,6.02511,22000000.0
2005-08-15 23:43:00,6.02521,6.02594,6.02495,6.02495,15000000.0
2005-08-15 23:44:00,6.02499,6.02583,6.02465,6.0255,14000000.0
2005-08-15 23:45:00,6.02533,6.02649,6.02533,6.02609,20000000.0
2005-08-15 23:46:00,6.02647,6.02743,6.02635,6.02639,14000000.0
2005-08-15 23:47:00,6.02665,6.02696,6.02612,6.02612,10000000.0
2005-08-15 23:48:00,6.02586,6.02757,6.02558,6.02573,18000000.0
2005-08-15 23:49:00,6.02531,6.02548,6.02526,6.02544,14000000.0
2005-08-15 23:50:00,6.02552,6.02665,6.02552,6.02652,13000000.0
2005-08-15 23:51:00,6.02685,6.02707,6.02685,6.02693,8000000.0
2005-08-15 23:52:00,6.02714,6.0272,6.02695,6.02695,16000000.0
2005-08-15 23:53:00,6.02721,6.02721,6.02689,6.027,18000000.0
2005-08-15 23:54:00,6.02683,6.02694,6.02622,6.0263,12000000.0
2005-08-15 23:55:00,6.02579,6.02601,6.02577,6.02595,19000000.0
2005-08-15 23:56:00,6.02635,6.02722,6.02603,6.02677,14000000.0
2005-08-15 23:57:00,6.02656,6.02656,6.02545,6.02597,16000000.0
2005-08-15 23:58:00,6.02631,6.027,6.02613,6.02613,13000000.0
2005-08-15 23:59:00,6.02517,6.02654,6.02517,6.02597,14000000.0
2005-08-16 00:00:00,6.0268,6.02762,6.02622,6.02688,17000000.0
2005-08-16 00:01:00,6.02721,6.02839,6.02721,6.02839,12000000.0
2005-08-16 00:02:00,6.02885,6.03044,6.02849,6.02885,15000000.0
2005-08-16 00:03:00,6.02926,6.02962,6.0287,6.0296,14000000.0
2005-08-16 00:04:00,6.02957,6.02957,6.02763,6.02763,12000000.0
2005-08-16 00:05:00,6.02702,6.02723,6.02687,6.0271,12000000.0
2005-08-16 00:06:00,6.02743,6.02917,6.02743,6.02864,12000000.0
2005-08-16 00:07:00,6.02848,6.0286,6.02834,6.02835,11000000.0
2005-08-16 00:08:00,6.02857,6.03004,6.02857,6.03004,15000000.0
2005-08-16 00:09:00,6.02946,6.02957,6.02807,6.02807,12000000.0
2005-08-16 00:10:00,6.0278,6.03054,6.0278,6.03047,19000000.0
2005-08-16 00:11:00,6.03012,6.03059,6.02925,6.02925,8000000.0
2005-08-16 00:12:00,6.02957,6.03051,6.02957,6.03041,9000000.0
2005-08-16 00:13:00,6.02996,6.03025,6.02878,6.02942,13000000.0
2005-08-16 00:14:00,6.02935,6.03018,6.02935,6.03016,14000000.0
2005-08-16 00:15:00,6.02951,6.02956,6.02787,6.02787,12000000.0
2005-08-16 00:16:00,6.0275,6.02774,6.02746,6.02771,12000000.0
2005-08-16 00:17:00,6.02828,6.02894,6.02722,6.02722,10000000.0
2005-08-16 00:18:00,6.02723,6.02941,6.02723,6.02833,19000000.0
2005-08-16 00:19:00,6.02832,6.02929,6.02832,6.02857,12000000.0
2005-08-16 00:20:00,6.02681,6.02856,6.02681,6.02722,11000000.0
2005-08-16 00:21:00,6.02799,6.02981,6.02799,6.02981,14000000.0
2005-08-16 00:22:00,6.02967,6.02967,6.02731,6.02889,13000000.0
2005-08-16 00:23:00,6.02856,6.02971,6.02856,6.02943,13000000.0
2005-08-16 00:24:00,6.02887,6.02891,6.02845,6.02891,9000000.0
2005-08-16 00:25:00,6.02952,6.0299,6.02792,6.02983,13000000.0
2005-08-16 00:26:00,6.02971,6.03011,6.02886,6.02984,14000000.0
2005-08-16 00:27:00,6.02985,6.02985,6.0284,6.02946,15000000.0
2005-08-16 00:28:00,6.02884,6.02931,6.02791,6.02893,7000000.0
2005-08-16 00:29:00,6.02906,6.02982,6.0288,6.02974,17000000.0
2005-08-16 00:30:00,6.02846,6.02939,6.02828,6.02858,9000000.0
2005-08-16 00:31:00,6.02869,6.0297,6.0286,6.02938,13000000.0
2005-08-16 00:32:00,6.02932,6.02944,6.0292,6.02938,8000000.0
2005-08-16 00:33:00,6.02939,6.02947,6.02921,6.02936,19000000.0
2005-08-16 00:34:00,6.02933,6.03049,6.02933,6.03014,15000000.0
2005-08-16 00:35:00,6.03072,6.03106,6.02938,6.03003,12000000.0
2005-08-16 00:36:00,6.02882,6.02942,6.0282,6.02913,15000000.0
2005-08-16 00:37:00,6.0297,6.03049,6.02943,6.03007,15000000.0
2005-08-16 00:38:00,6.02987,6.02987,6.02933,6.02943,18000000.0
2005-08-16 00:39:00,6.02918,6.02933,6.02904,6.02916,20000000.0
2005-08-16 00:40:00,6.02926,6.03066,6.02926,6.02955,10000000.0
2005-08-16 00:41:00,6.02919,6.0295,6.02859,6.0295,9000000.0
2005-08-16 00:42:00,6.02931,6.02936,6.02848,6.02904,16000000.0
2005-08-16 00:43:00,6.02888,6.02906,6.02881,6.02884,16000000.0
2005-08-16 00:44:00,6.02876,6.02905,6.02876,6.02883,10000000.0
2005-08-16 00:45:00,6.02912,6.02912,6.02879,6.02903,16000000.0
2005-08-16 00:46:00,6.02896,6.02908,6.02879,6.02888,12000000.0
2005-08-16 00:47:00,6.02898,6.02909,6.0289,6.02908,8000000.0
2005-08-16 00:48:00,6.02941,6.02948,6.02824,6.02852,16000000.0
2005-08-16 00:49:00,6.02813,6.02924,6.02783,6.0292,11000000.0
2005-08-16 00:50:00,6.02967,6.02989,6.0291,6.02941,9000000.0
2005-08-16 00:51:00,6.02922,6.03035,6.02898,6.02898,9000000.0
2005-08-16 00:52:00,6.02855,6.02867,6.02801,6.02866,18000000.0
2005-08-16 00:53:00,6.02952,6.03055,6.02917,6.02917,12000000.0
2005-08-16 00:54:00,6.02904,6.0295,6.02841,6.02841,12000000.0
2005-08-16 00:55:00,6.02833,6.02961,6.02809,6.02871,11000000.0
2005-08-16 00:56:00,6.02842,6.02875,6.02777,6.02814,14000000.0
2005-08-16 00:57:00,6.02762,6.02778,6.02683,6.02743,15000000.0
2005-08-16 00:58:00,6.02763,6.02834,6.02649,6.02649,9000000.0
2005-08-16 00:59:00,6.02675,6.02717,6.02568,6.02568,17000000.0
2005-08-16 01:00:00,6.02562,6.02649,6.02507,6.02649,12000000.0
2005-08-16 01:01:00,6.02691,6.02691,6.02538,6.02588,15000000.0
2005-08-16 01:02:00,6.02556,6.02556,6.02482,6.02502,10000000.0
2005-08-16 01:03:00,6.02585,6.02762,6.02585,6.02681,13000000.0
2005-08-16 01:04:00,6.02635,6.02671,6.02496,6.02496,13000000.0
2005-08-16 01:05:00,6.02528,6.0259,6.02525,6.0259,13000000.0
2005-08-16 01:06:00,6.02613,6.02719,6.02521,6.02715,12000000.0
2005-08-16 01:07:00,6.0259,6.0264,6.02514,6.02514,13000000.0
2005-08-16 01:08:00,6.02499,6.02561,6.02485,6.02508,15000000.0
2005-08-16 01:09:00,6.02513,6.02538,6.02504,6.02513,17000000.0
2005-08-16 01:10:00,6.02538,6.02609,6.02538,6.02587,10000000.0
2005-08-16 01:11:00,6.02604,6.02699,6.02494,6.02494,11000000.0
2005-08-16 01:12:00,6.02549,6.02632,6.02542,6.02542,10000000.0
2005-08-16 01:13:00,6.0253,6.02571,6.02513,6.02571,11000000.0
2005-08-16 01:14:00,6.02623,6.02651,6.02565,6.0263,13000000.0
2005-08-16 01:15:00,6.02692,6.0285,6.0267,6.0285,9000000.0
2005-08-16 01:16:00,6.02769,6.02769,6.02652,6.02664,12000000.0
2005-08-16 01:17:00,6.02698,6.02754,6.02627,6.02699,11000000.0
2005-08-16 01:18:00,6.02642,6.027,6.02584,6.02671,12000000.0
2005-08-16 01:19:00,6.02719,6.02719,6.0251,6.0251,19000000.0
2005-08-16 01:20:00,6.02571,6.02682,6.02564,6.02682,11000000.0
2005-08-16 01:21:00,6.02714,6.02722,6.02591,6.02708,12000000.0
2005-08-16 01:22:00,6.02797,6.02797,6.02622,6.02631,9000000.0
2005-08-16 01:23:00,6.02593,6.02661,6.02576,6.02661,13000000.0
2005-08-16 01:24:00,6.02669,6.02795,6.02669,6.02795,14000000.0
2005-08-16 01:25:00,6.02817,6.02828,6.02786,6.02818,11000000.0
2005-08-16 01:26:00,6.02687,6.02827,6.02632,6.02763,10000000.0
2005-08-16 01:27:00,6.02709,6.02748,6.0254,6.0254,17000000.0
2005-08-16 01:28:00,6.02505,6.02712,6.02505,6.02684,13000000.0
2005-08-16 01:29:00,6.02674,6.02808,6.02645,6.02688,19000000.0
2005-08-16 01:30:00,6.02652,6.02806,6.02594,6.02594,15000000.0
2005-08-16 01:31:00,6.02549,6.02812,6.02549,6.02639,15000000.0
2005-08-16 01:32:00,6.02666,6.02726,6.02666,6.02718,12000000.0
2005-08-16 01:33:00,6.02748,6.02816,6.02748,6.02811,8000000.0
2005-08-16 01:34:00,6.02849,6.0293,6.02779,6.02914,18000000.0
2005-08-16 01:35:00,6.02818,6.02818,6.02751,6.028,12000000.0
2005-08-16 01:36:00,6.02802,6.02926,6.02708,6.02708,16000000.0
2005-08-16 01:37:00,6.02726,6.03068,6.02726,6.03016,15000000.0
2005-08-16 01:38:00,6.03011,6.03097,6.02918,6.03026,18000000.0
2005-08-16 01:39:00,6.03045,6.03092,6.02982,6.03039,10000000.0
2005-08-16 01:40:00,6.03082,6.03133,6.03031,6.03133,11000000.0
2005-08-16 01:41:00,6.03141,6.03246,6.03077,6.03246,16000000.0
2005-08-16 01:42:00,6.03237,6.03308,6.0317,6.03294,14000000.0
2005-08-16 01:43:00,6.03259,6.03348,6.03181,6.03236,16000000.0
2005-08-16 01:44:00,6.03289,6.03291,6.03147,6.03197,15000000.0
2005-08-16 01:45:00,6.0323,6.03355,6.03201,6.0335,16000000.0
2005-08-16 01:46:00,6.03328,6.03337,6.03197,6.03269,9000000.0
2005-08-16 01:47:00,6.0329,6.03327,6.03176,6.03244,17000000.0
2005-08-16 01:48:00,6.03259,6.03378,6.03196,6.03325,16000000.0
2005-08-16 01:49:00,6.03228,6.03259,6.03182,6.03186,10000000.0
2005-08-16 01:50:00,6.03196,6.03405,6.03196,6.03371,11000000.0
2005-08-16 01:51:00,6.03385,6.03412,6.03306,6.03394,12000000.0
2005-08-16 01:52:00,6.0346,6.03524,6.03357,6.034,12000000.0
2005-08-16 01:53:00,6.03421,6.03457,6.03414,6.03452,18000000.0
2005-08-16 01:54:00,6.03482,6.03561,6.03482,6.03556,14000000.0
2005-08-16 01:55:00,6.03437,6.03553,6.03416,6.03422,18000000.0
2005-08-16 01:56:00,6.0341,6.03543,6.0341,6.03502,8000000.0
2005-08-16 01:57:00,6.03335,6.03459,6.03267,6.03411,13000000.0
2005-08-16 01:58:00,6.0343,6.03447,6.03343,6.03433,11000000.0
2005-08-16 01:59:00,6.03418,6.03584,6.03395,6.03487,11000000.0
2005-08-16 02:00:00,6.03473,6.0366,6.03473,6.03597,16000000.0
2005-08-16 02:01:00,6.0361,6.03723,6.03554,6.03554,21000000.0
2005-08-16 02:02:00,6.03689,6.03696,6.03482,6.03608,10000000.0
2005-08-16 02:03:00,6.03657,6.03667,6.03526,6.03535,8000000.0
2005-08-16 02:04:00,6.03506,6.0358,6.03405,6.03478,14000000.0
2005-08-16 02:05:00,6.03603,6.03607,6.03471,6.03601,14000000.0
2005-08-16 02:06:00,6.03471,6.0348,6.03374,6.03395,15000000.0
2005-08-16 02:07:00,6.03369,6.03468,6.03365,6.03401,10000000.0
2005-08-16 02:08:00,6.03437,6.03583,6.03437,6.03571,16000000.0
2005-08-16 02:09:00,6.03603,6.03706,6.03482,6.0358,18000000.0
2005-08-16 02:10:00,6.036,6.03815,6.03555,6.03815,16000000.0
2005-08-16 02:11:00,6.0389,6.0389,6.03678,6.03778,14000000.0
2005-08-16 02:12:00,6.03812,6.03812,6.03658,6.03658,10000000.0
2005-08-16 02:13:00,6.03645,6.03739,6.03618,6.03637,15000000.0
2005-08-16 02:14:00,6.037,6.03731,6.03554,6.03584,19000000.0
2005-08-16 02:15:00,6.03555,6.03627,6.03436,6.03436,12000000.0
2005-08-16 02:16:00,6.03487,6.03775,6.03454,6.03775,18000000.0
2005-08-16 02:17:00,6.03686,6.03885,6.03686,6.03814,14000000.0
2005-08-16 02:18:00,6.03865,6.03877,6.03664,6.03877,12000000.0
2005-08-16 02:19:00,6.03886,6.03886,6.03703,6.03703,14000000.0
2005-08-16 02:20:00,6.03826,6.03866,6.03682,6.0382,13000000.0
2005-08-16 02:21:00,6.03801,6.03895,6.0376,6.03822,15000000.0
2005-08-16 02:22:00,6.0382,6.04027,6.0382,6.03928,13000000.0
2005-08-16 02:23:00,6.03945,6.04053,6.03886,6.03886,16000000.0
2005-08-16 02:24:00,6.03916,6.04024,6.03858,6.03858,17000000.0
2005-08-16 02:25:00,6.04009,6.04009,6.03894,6.03921,10000000.0
2005-08-16 02:26:00,6.03772,6.03801,6.03636,6.03711,13000000.0
2005-08-16 02:27:00,6.0365,6.03738,6.0365,6.03732,7000000.0
2005-08-16 02:28:00,6.03826,6.03826,6.03681,6.03749,9000000.0
2005-08-16 02:29:00,6.03726,6.03743,6.03634,6.03637,20000000.0
2005-08-16 02:30:00,6.03636,6.03779,6.03636,6.03674,11000000.0
2005-08-16 02:31:00,6.03685,6.03764,6.03644,6.03674,9000000.0
2005-08-16 02:32:00,6.03681,6.03759,6.03681,6.03708,13000000.0
2005-08-16 02:33:00,6.03667,6.03705,6.03562,6.03671,14000000.0
2005-08-16 02:34:00,6.03714,6.03764,6.03689,6.03707,17000000.0
2005-08-16 02:35:00,6.0383,6.03887,6.03779,6.03836,15000000.0
2005-08-16 02:36:00,6.03787,6.03893,6.03719,6.03805,14000000.0
2005-08-16 02:37:00,6.03833,6.03972,6.03817,6.03873,13000000.0
2005-08-16 02:38:00,6.03864,6.03986,6.03823,6.03986,14000000.0
2005-08-16 02:39:00,6.03954,6.04045,6.03873,6.03915,15000000.0
2005-08-16 02:40:00,6.03935,6.03935,6.0375,6.0375,12000000.0
2005-08-16 02:41:00,6.03722,6.03734,6.03677,6.03682,13000000.0
2005-08-16 02:42:00,6.03677,6.03856,6.03677,6.03763,16000000.0
2005-08-16 02:43:00,6.03704,6.03704,6.0364,6.0364,18000000.0
2005-08-16 02:44:00,6.03742,6.03897,6.03742,6.03897,10000000.0
2005-08-16 02:45:00,6.03984,6.04094,6.03943,6.03943,14000000.0
2005-08-16 02:46:00,6.04009,6.04017,6.03808,6.03822,18000000.0
2005-08-16 02:47:00,6.03894,6.0396,6.0372,6.0372,17000000.0
2005-08-16 02:48:00,6.0371,6.03761,6.03623,6.03623,7000000.0
2005-08-16 02:49:00,6.0363,6.03831,6.0363,6.03778,13000000.0
2005-08-16 02:50:00,6.03825,6.03945,6.03709,6.03945,14000000.0
2005-08-16 02:51:00,6.0382,6.03973,6.03806,6.03973,15000000.0
2005-08-16 02:52:00,6.03955,6.04026,6.03891,6.03891,15000000.0
2005-08-16 02:53:00,6.03889,6.04051,6.03889,6.03976,9000000.0
2005-08-16 02:54:00,6.03962,6.04042,6.03901,6.03901,13000000.0
2005-08-16 02:55:00,6.0395,6.04042,6.03862,6.03879,11000000.0
2005-08-16 02:56:00,6.03894,6.04016,6.03829,6.03904,18000000.0
2005-08-16 02:57:00,6.0402,6.0427,6.03885,6.0427,13000000.0
2005-08-16 02:58:00,6.04281,6.04281,6.04074,6.04239,9000000.0
2005-08-16 02:59:00,6.04278,6.04317,6.04187,6.04228,14000000.0
2005-08-16 03:00:00,6.04297,6.04402,6.04257,6.04268,11000000.0
2005-08-16 03:01:00,6.04298,6.04366,6.04201,6.04201,11000000.0
2005-08-16 03:02:00,6.04174,6.04376,6.04174,6.0423,11000000.0
2005-08-16 03:03:00,6.04231,6.04425,6.04231,6.0439,23000000.0
2005-08-16 03:04:00,6.04421,6.04502,6.04398,6.04481,11000000.0
2005-08-16 03:05:00,6.04489,6.04581,6.04447,6.04489,17000000.0
2005-08-16 03:06:00,6.04526,6.04666,6.04403,6.04666,9000000.0
2005-08-16 03:07:00,6.04539,6.04722,6.0443,6.04546,15000000.0
2005-08-16 03:08:00,6.04647,6.04656,6.04456,6.04456,12000000.0
2005-08-16 03:09:00,6.04482,6.04553,6.04438,6.04508,15000000.0
2005-08-16 03:10:00,6.04483,6.04532,6.04428,6.04462,19000000.0
2005-08-16 03:11:00,6.04511,6.04528,6.04302,6.04444,15000000.0
2005-08-16 03:12:00,6.04507,6.04566,6.04319,6.0441,18000000.0
2005-08-16 03:13:00,6.04453,6.04562,6.04407,6.045,18000000.0
2005-08-16 03:14:00,6.04433,6.04459,6.04331,6.04459,10000000.0
2005-08-16 03:15:00,6.04413,6.04419,6.04205,6.04205,7000000.0
2005-08-16 03:16:00,6.04352,6.04446,6.04328,6.04446,8000000.0
2005-08-16 03:17:00,6.04488,6.04488,6.04329,6.04457,10000000.0
2005-08-16 03:18:00,6.04448,6.04448,6.04277,6.04277,15000000.0
2005-08-16 03:19:00,6.04434,6.04559,6.04417,6.04417,10000000.0
2005-08-16 03:20:00,6.04373,6.04534,6.04354,6.04385,16000000.0
2005-08-16 03:21:00,6.04395,6.04458,6.04395,6.04402,11000000.0
2005-08-16 03:22:00,6.0445,6.04503,6.04385,6.04385,10000000.0
2005-08-16 03:23:00,6.04394,6.04512,6.04394,6.0446,12000000.0
2005-08-16 03:24:00,6.04473,6.04502,6.04363,6.04476,13000000.0
2005-08-16 03:25:00,6.04463,6.04463,6.04337,6.04383,11000000.0
2005-08-16 03:26:00,6.04449,6.04454,6.04305,6.04339,13000000.0
2005-08-16 03:27:00,6.04348,6.04448,6.04348,6.04362,14000000.0
2005-08-16 03:28:00,6.04332,6.04525,6.04332,6.04525,18000000.0
2005-08-16 03:29:00,6.04519,6.04596,6.04382,6.04497,15000000.0
2005-08-16 03:30:00,6.04475,6.04475,6.04358,6.04401,10000000.0
2005-08-16 03:31:00,6.0433,6.04454,6.04302,6.04454,13000000.0
2005-08-16 03:32:00,6.04304,6.04432,6.04257,6.04257,16000000.0
2005-08-16 03:33:00,6.04244,6.04382,6.04244,6.04289,13000000.0
2005-08-16 03:34:00,6.04346,6.0444,6.04288,6.04362,16000000.0
2005-08-16 03:35:00,6.04396,6.04458,6.04306,6.04306,10000000.0
2005-08-16 03:36:00,6.04249,6.04399,6.04249,6.04343,11000000.0
2005-08-16 03:37:00,6.04259,6.0429,6.04216,6.04216,13000000.0
2005-08-16 03:38:00,6.04212,6.04341,6.04212,6.04285,13000000.0
2005-08-16 03:39:00,6.04198,6.04211,6.04084,6.04128,13000000.0
2005-08-16 03:40:00,6.04188,6.04272,6.04102,6.04272,12000000.0
2005-08-16 03:41:00,6.043,6.043,6.04136,6.04229,16000000.0
2005-08-16 03:42:00,6.04187,6.04308,6.04179,6.043,21000000.0
2005-08-16 03:43:00,6.04188,6.04372,6.04176,6.04221,18000000.0
2005-08-16 03:44:00,6.04256,6.04323,6.04226,6.04285,15000000.0
2005-08-16 03:45:00,6.04258,6.04367,6.04257,6.04257,9000000.0
2005-08-16 03:46:00,6.04282,6.04378,6.04249,6.04378,8000000.0
2005-08-16 03:47:00,6.04368,6.04388,6.04286,6.04353,11000000.0
2005-08-16 03:48:00,6.04328,6.04328,6.04267,6.04296,9000000.0
2005-08-16 03:49:00,6.04269,6.04313,6.0417,6.04313,16000000.0
2005-08-16 03:50:00,6.04272,6.04304,6.04186,6.0425,19000000.0
2005-08-16 03:51:00,6.0428,6.04332,6.04202,6.04309,9000000.0
2005-08-16 03:52:00,6.04238,6.04312,6.04217,6.04238,19000000.0
2005-08-16 03:53:00,6.04209,6.04397,6.04209,6.04281,10000000.0
2005-08-16 03:54:00,6.04355,6.04475,6.04343,6.04417,17000000.0
2005-08-16 03:55:00,6.04411,6.0454,6.04355,6.04355,16000000.0
2005-08-16 03:56:00,6.04384,6.04522,6.04384,6.04497,7000000.0
2005-08-16 03:57:00,6.0451,6.0451,6.04278,6.04278,11000000.0
2005-08-16 03:58:00,6.04457,6.04487,6.04347,6.04437,12000000.0
2005-08-16 03:59:00,6.04416,6.04423,6.04292,6.04336,17000000.0
2005-08-16 04:00:00,6.04342,6.04399,6.04314,6.04317,12000000.0
2005-08-16 04:01:00,6.04328,6.04424,6.04312,6.04312,16000000.0
2005-08-16 04:02:00,6.04326,6.04458,6.04318,6.04458,14000000.0
2005-08-16 04:03:00,6.04484,6.04484,6.04279,6.04279,12000000.0
2005-08-16 04:04:00,6.04275,6.04491,6.04275,6.04322,16000000.0
2005-08-16 04:05:00,6.04341,6.04392,6.04319,6.04392,13000000.0
2005-08-16 04:06:00,6.04506,6.04522,6.04383,6.04445,16000000.0
2005-08-16 04:07:00,6.0443,6.04512,6.04424,6.04424,13000000.0
2005-08-16 04:08:00,6.04429,6.04442,6.04419,6.04431,14000000.0
2005-08-16 04:09:00,6.04399,6.04412,6.04336,6.04336,10000000.0
2005-08-16 04:10:00,6.04331,6.04508,6.04331,6.04422,12000000.0
2005-08-16 04:11:00,6.04549,6.04576,6.04419,6.04575,14000000.0
2005-08-16 04:12:00,6.04437,6.0447,6.044,6.04418,19000000.0
2005-08-16 04:13:00,6.04412,6.04536,6.04412,6.04474,20000000.0
2005-08-16 04:14:00,6.04412,6.04548,6.04403,6.04509,12000000.0
2005-08-16 04:15:00,6.04363,6.04536,6.0436,6.04531,8000000.0
2005-08-16 04:16:00,6.04479,6.04552,6.04413,6.04424,13000000.0
2005-08-16 04:17:00,6.04555,6.04555,6.04402,6.04445,15000000.0
2005-08-16 04:18:00,6.04413,6.04413,6.0435,6.04382,9000000.0
2005-08-16 04:19:00,6.04396,6.04445,6.04282,6.04445,12000000.0
2005-08-16 04:20:00,6.04311,6.04364,6.04304,6.0432,9000000.0
2005-08-16 04:21:00,6.0434,6.04349,6.04324,6.04334,17000000.0
2005-08-16 04:22:00,6.04404,6.045,6.04317,6.04388,14000000.0
2005-08-16 04:23:00,6.04461,6.04554,6.04425,6.04554,10000000.0
2005-08-16 04:24:00,6.04487,6.04537,6.0437,6.0437,12000000.0
2005-08-16 04:25:00,6.04435,6.04535,6.04435,6.04476,10000000.0
2005-08-16 04:26:00,6.04375,6.04392,6.0436,6.04392,7000000.0
2005-08-16 04:27:00,6.0436,6.04381,6.04351,6.04373,15000000.0
2005-08-16 04:28:00,6.04366,6.0447,6.04342,6.0447,7000000.0
2005-08-16 04:29:00,6.04445,6.04445,6.04304,6.04304,14000000.0
2005-08-16 04:30:00,6.04243,6.04378,6.04243,6.04249,11000000.0
2005-08-16 04:31:00,6.04272,6.04443,6.04272,6.04371,15000000.0
2005-08-16 04:32:00,6.04427,6.04435,6.04288,6.04409,17000000.0
2005-08-16 04:33:00,6.04377,6.04503,6.0431,6.0431,14000000.0
2005-08-16 04:34:00,6.04298,6.0431,6.04282,6.0431,9000000.0
2005-08-16 04:35:00,6.04356,6.0445,6.04349,6.04372,12000000.0
2005-08-16 04:36:00,6.04303,6.04383,6.04303,6.04331,12000000.0
2005-08-16 04:37:00,6.04355,6.04364,6.04338,6.04338,12000000.0
2005-08-16 04:38:00,6.04362,6.04419,6.04336,6.04364,11000000.0
2005-08-16 04:39:00,6.04371,6.04393,6.04294,6.04379,17000000.0
2005-08-16 04:40:00,6.04354,6.04374,6.04289,6.04289,9000000.0
2005-08-16 04:41:00,6.04284,6.04295,6.04263,6.04263,10000000.0
2005-08-16 04:42:00,6.04301,6.04453,6.04301,6.04453,8000000.0
2005-08-16 04:43:00,6.04462,6.04462,6.04346,6.04359,18000000.0
2005-08-16 04:44:00,6.04304,6.04384,6.04284,6.04384,9000000.0
2005-08-16 04:45:00,6.0443,6.04433,6.04332,6.04354,9000000.0
2005-08-16 04:46:00,6.04454,6.04454,6.04289,6.04289,16000000.0
2005-08-16 04:47:00,6.04393,6.04428,6.04302,6.04343,12000000.0
2005-08-16 04:48:00,6.04353,6.04455,6.04353,6.04412,10000000.0
2005-08-16 04:49:00,6.04272,6.04419,6.04256,6.04292,16000000.0
2005-08-16 04:50:00,6.04273,6.04365,6.042,6.04259,16000000.0
2005-08-16 04:51:00,6.04138,6.04264,6.04132,6.04192,20000000.0
2005-08-16 04:52:00,6.04081,6.04211,6.04048,6.04091,13000000.0
2005-08-16 04:53:00,6.04171,6.04208,6.04102,6.0418,11000000.0
2005-08-16 04:54:00,6.04157,6.04179,6.04053,6.04057,11000000.0
2005-08-16 04:55:00,6.04055,6.04162,6.03997,6.04121,12000000.0
2005-08-16 04:56:00,6.04061,6.04204,6.04061,6.04075,16000000.0
2005-08-16 04:57:00,6.04184,6.04237,6.04104,6.04237,7000000.0
2005-08-16 04:58:00,6.04203,6.04242,6.04147,6.04227,13000000.0
2005-08-16 04:59:00,6.04202,6.04221,6.04124,6.0413,17000000.0
2005-08-16 05:00:00,6.0417,6.04211,6.04088,6.04088,10000000.0
2005-08-16 05:01:00,6.04068,6.04072,6.04044,6.04066,13000000.0
2005-08-16 05:02:00,6.04068,6.04203,6.04068,6.04084,18000000.0
2005-08-16 05:03:00,6.0406,6.04075,6.04051,6.04053,9000000.0
2005-08-16 05:04:00,6.04066,6.04137,6.03969,6.03969,12000000.0
2005-08-16 05:05:00,6.0399,6.04082,6.0399,6.04039,10000000.0
2005-08-16 05:06:00,6.04008,6.04114,6.03987,6.03988,20000000.0
2005-08-16 05:07:00,6.03992,6.04037,6.03865,6.03985,10000000.0
2005-08-16 05:08:00,6.03916,6.04099,6.03916,6.0409,17000000.0
2005-08-16 05:09:00,6.04028,6.04095,6.03972,6.04063,15000000.0
2005-08-16 05:10:00,6.04023,6.04056,6.0395,6.04031,10000000.0
2005-08-16 05:11:00,6.04024,6.04163,6.04004,6.04049,16000000.0
2005-08-16 05:12:00,6.04128,6.04161,6.04072,6.04072,7000000.0
2005-08-16 05:13:00,6.04093,6.04223,6.04093,6.04223,12000000.0
2005-08-16 05:14:00,6.04111,6.04286,6.04111,6.04176,14000000.0
2005-08-16 05:15:00,6.04167,6.04247,6.04106,6.04214,16000000.0
2005-08-16 05:16:00,6.04164,6.04197,6.04105,6.04197,15000000.0
2005-08-16 05:17:00,6.04207,6.0421,6.04185,6.04193,10000000.0
2005-08-16 05:18:00,6.04239,6.04239,6.04073,6.04176,13000000.0
2005-08-16 05:19:00,6.04177,6.04231,6.04102,6.04104,13000000.0
2005-08-16 05:20:00,6.04067,6.0408,6.04051,6.04068,20000000.0
2005-08-16 05:21:00,6.04097,6.04222,6.04097,6.04181,9000000.0
2005-08-16 05:22:00,6.0417,6.04181,6.04161,6.04166,17000000.0
2005-08-16 05:23:00,6.04178,6.04214,6.04174,6.04189,14000000.0
2005-08-16 05:24:00,6.04139,6.04265,6.04063,6.04099,19000000.0
2005-08-16 05:25:00,6.04051,6.04122,6.04051,6.04122,13000000.0
2005-08-16 05:26:00,6.04123,6.04145,6.04118,6.04118,13000000.0
2005-08-16 05:27:00,6.04131,6.04183,6.04083,6.04183,13000000.0
2005-08-16 05:28:00,6.04211,6.04219,6.04135,6.04181,10000000.0
2005-08-16 05:29:00,6.04197,6.04234,6.04133,6.04195,17000000.0
2005-08-16 05:30:00,6.04185,6.04265,6.04106,6.04213,21000000.0
2005-08-16 05:31:00,6.04243,6.04301,6.04096,6.04116,13000000.0
2005-08-16 05:32:00,6.04186,6.0427,6.04146,6.0427,16000000.0
2005-08-16 05:33:00,6.04144,6.04316,6.04144,6.0427,13000000.0
2005-08-16 05:34:00,6.04234,6.04356,6.04151,6.04253,13000000.0
2005-08-16 05:35:00,6.04181,6.04287,6.04076,6.04202,14000000.0
2005-08-16 05:36:00,6.04125,6.04125,6.04049,6.04049,18000000.0
2005-08-16 05:37:00,6.04074,6.04158,6.04061,6.04106,12000000.0
2005-08-16 05:38:00,6.04109,6.04211,6.04068,6.04154,13000000.0
2005-08-16 05:39:00,6.04165,6.04226,6.04151,6.04151,21000000.0
2005-08-16 05:40:00,6.04129,6.04238,6.04096,6.04123,14000000.0
2005-08-16 05:41:00,6.04224,6.04249,6.0413,6.04154,13000000.0
2005-08-16 05:42:00,6.04155,6.04248,6.04155,6.04216,8000000.0
2005-08-16 05:43:00,6.04246,6.04357,6.04179,6.04357,13000000.0
2005-08-16 05:44:00,6.04359,6.04359,6.04214,6.04259,13000000.0
2005-08-16 05:45:00,6.04272,6.04361,6.04133,6.04229,24000000.0
2005-08-16 05:46:00,6.0428,6.04329,6.04247,6.04249,14000000.0
2005-08-16 05:47:00,6.04227,6.04232,6.04116,6.04183,11000000.0
2005-08-16 05:48:00,6.04212,6.04272,6.04168,6.04196,18000000.0
2005-08-16 05:49:00,6.04235,6.04295,6.04132,6.04132,10000000.0
2005-08-16 05:50:00,6.04191,6.0428,6.04119,6.04119,10000000.0
2005-08-16 05:51:00,6.04156,6.04258,6.04156,6.04254,11000000.0
2005-08-16 05:52:00,6.04217,6.04224,6.04135,6.04198,19000000.0
2005-08-16 05:53:00,6.04263,6.04346,6.04208,6.04243,15000000.0
2005-08-16 05:54:00,6.04235,6.04237,6.04168,6.04186,7000000.0
2005-08-16 05:55:00,6.04244,6.04336,6.04244,6.04271,12000000.0
2005-08-16 05:56:00,6.0427,6.04384,6.0419,6.04318,16000000.0
2005-08-16 05:57:00,6.04318,6.04465,6.04263,6.04414,11000000.0
2005-08-16 05:58:00,6.04385,6.04404,6.04247,6.04247,22000000.0
2005-08-16 05:59:00,6.04299,6.04471,6.04299,6.04402,9000000.0
2005-08-16 06:00:00,6.04396,6.04396,6.04273,6.04273,17000000.0
2005-08-16 06:01:00,6.04253,6.04339,6.04213,6.04237,18000000.0
2005-08-16 06:02:00,6.04371,6.04383,6.04246,6.04333,18000000.0
2005-08-16 06:03:00,6.0429,6.0435,6.04251,6.04272,16000000.0
2005-08-16 06:04:00,6.04297,6.04362,6.0427,6.04315,8000000.0
2005-08-16 06:05:00,6.04267,6.04345,6.04234,6.04315,10000000.0
2005-08-16 06:06:00,6.04277,6.04277,6.04205,6.04261,27000000.0
2005-08-16 06:07:00,6.04268,6.04273,6.04248,6.04265,17000000.0
2005-08-16 06:08:00,6.04283,6.04343,6.04196,6.04256,14000000.0
2005-08-16 06:09:00,6.04265,6.0429,6.04259,6.04278,13000000.0
2005-08-16 06:10:00,6.04244,6.0428,6.04242,6.0428,14000000.0
2005-08-16 06:11:00,6.04271,6.04275,6.04246,6.04246,16000000.0
2005-08-16 06:12:00,6.04288,6.04401,6.04288,6.04401,17000000.0
2005-08-16 06:13:00,6.04443,6.04448,6.04409,6.0443,14000000.0
2005-08-16 06:14:00,6.04371,6.04371,6.04248,6.04367,12000000.0
2005-08-16 06:15:00,6.04331,6.04331,6.04192,6.04234,13000000.0
2005-08-16 06:16:00,6.04255,6.04415,6.04255,6.04302,14000000.0
2005-08-16 06:17:00,6.04262,6.04284,6.04181,6.04221,11000000.0
2005-08-16 06:18:00,6.04203,6.04203,6.04113,6.04157,12000000.0
2005-08-16 06:19:00,6.04159,6.04222,6.0413,6.04175,19000000.0
2005-08-16 06:20:00,6.04142,6.04159,6.04113,6.04129,11000000.0
2005-08-16 06:21:00,6.04099,6.04127,6.04099,6.04117,9000000.0
2005-08-16 06:22:00,6.04133,6.04278,6.0411,6.04181,22000000.0
2005-08-16 06:23:00,6.04224,6.04232,6.04108,6.04108,18000000.0
2005-08-16 06:24:00,6.04115,6.04115,6.03951,6.04,8000000.0
2005-08-16 06:25:00,6.04101,6.04101,6.03912,6.03997,9000000.0
2005-08-16 06:26:00,6.04023,6.04035,6.0391,6.04035,13000000.0
2005-08-16 06:27:00,6.0409,6.04132,6.03898,6.03925,15000000.0
2005-08-16 06:28:00,6.03876,6.03995,6.03852,6.03936,18000000.0
2005-08-16 06:29:00,6.03932,6.04015,6.03825,6.04014,16000000.0
2005-08-16 06:30:00,6.03931,6.0404,6.03929,6.0404,10000000.0
2005-08-16 06:31:00,6.04026,6.04031,6.03904,6.03918,13000000.0
2005-08-16 06:32:00,6.03931,6.04006,6.03908,6.03979,10000000.0
2005-08-16 06:33:00,6.04041,6.04092,6.04002,6.04025,10000000.0
2005-08-16 06:34:00,6.04008,6.04016,6.03878,6.04003,15000000.0
2005-08-16 06:35:00,6.04044,6.04069,6.03871,6.03911,13000000.0
2005-08-16 06:36:00,6.03904,6.04062,6.03888,6.0394,23000000.0
2005-08-16 06:37:00,6.03939,6.04031,6.03891,6.03939,11000000.0
2005-08-16 06:38:00,6.03932,6.03946,6.03831,6.03831,17000000.0
2005-08-16 06:39:00,6.03792,6.0389,6.03782,6.03851,8000000.0
2005-08-16 06:40:00,6.03802,6.03802,6.03574,6.03574,15000000.0
2005-08-16 06:41:00,6.03511,6.03689,6.035,6.03621,15000000.0
2005-08-16 06:42:00,6.03523,6.03533,6.03436,6.03444,16000000.0
2005-08-16 06:43:00,6.03392,6.03563,6.03392,6.0356,12000000.0
2005-08-16 06:44:00,6.03589,6.03674,6.03512,6.03512,13000000.0
2005-08-16 06:45:00,6.03592,6.03673,6.03554,6.03567,14000000.0
2005-08-16 06:46:00,6.03606,6.03631,6.03495,6.03602,12000000.0
2005-08-16 06:47:00,6.03491,6.03602,6.03491,6.03568,11000000.0
2005-08-16 06:48:00,6.03567,6.03596,6.03497,6.03531,15000000.0
2005-08-16 06:49:00,6.03525,6.03697,6.03525,6.03572,17000000.0
2005-08-16 06:50:00,6.03573,6.03673,6.03545,6.0356,13000000.0
2005-08-16 06:51:00,6.03646,6.0372,6.03593,6.03593,8000000.0
2005-08-16 06:52:00,6.03609,6.03725,6.03609,6.03659,14000000.0
2005-08-16 06:53:00,6.03699,6.03746,6.03637,6.03697,13000000.0
2005-08-16 06:54:00,6.0368,6.038,6.0363,6.03739,8000000.0
2005-08-16 06:55:00,6.03718,6.03797,6.03674,6.03674,10000000.0
2005-08-16 06:56:00,6.03634,6.03673,6.03634,6.03673,11000000.0
2005-08-16 06:57:00,6.03679,6.03748,6.03669,6.03724,17000000.0
2005-08-16 06:58:00,6.03634,6.03786,6.03634,6.03719,12000000.0
2005-08-16 06:59:00,6.03741,6.03816,6.03674,6.03739,14000000.0
2005-08-16 07:00:00,6.03726,6.03759,6.03681,6.03735,11000000.0
2005-08-16 07:01:00,6.03721,6.03735,6.03643,6.03729,10000000.0
2005-08-16 07:02:00,6.03706,6.03723,6.03514,6.03514,14000000.0
2005-08-16 07:03:00,6.03494,6.03544,6.03486,6.03537,7000000.0
2005-08-16 07:04:00,6.03563,6.03586,6.0349,6.0349,16000000.0
2005-08-16 07:05:00,6.03453,6.03508,6.03453,6.03507,15000000.0
2005-08-16 07:06:00,6.03487,6.03579,6.03431,6.03434,16000000.0
2005-08-16 07:07:00,6.03593,6.03597,6.03426,6.03457,12000000.0
2005-08-16 07:08:00,6.03411,6.03555,6.03409,6.03535,8000000.0
2005-08-16 07:09:00,6.03546,6.03598,6.03484,6.03484,8000000.0
2005-08-16 07:10:00,6.03508,6.03676,6.03508,6.03644,16000000.0
2005-08-16 07:11:00,6.03763,6.0377,6.03628,6.0377,17000000.0
2005-08-16 07:12:00,6.03676,6.03822,6.03676,6.03814,20000000.0
2005-08-16 07:13:00,6.03831,6.03831,6.03707,6.03811,18000000.0
2005-08-16 07:14:00,6.03767,6.03849,6.03759,6.03775,11000000.0
2005-08-16 07:15:00,6.03783,6.03897,6.03762,6.03846,18000000.0
2005-08-16 07:16:00,6.03829,6.03865,6.03734,6.03819,18000000.0
2005-08-16 07:17:00,6.03901,6.0391,6.03791,6.0391,12000000.0
2005-08-16 07:18:00,6.03847,6.03862,6.03806,6.03829,18000000.0
2005-08-16 07:19:00,6.03861,6.03991,6.038,6.03909,14000000.0
2005-08-16 07:20:00,6.03903,6.04016,6.0388,6.03966,18000000.0
2005-08-16 07:21:00,6.0396,6.0396,6.03813,6.03882,13000000.0
2005-08-16 07:22:00,6.0387,6.03936,6.03812,6.03837,14000000.0
2005-08-16 07:23:00,6.03857,6.03966,6.03852,6.03914,15000000.0
2005-08-16 07:24:00,6.03901,6.04,6.03862,6.03929,16000000.0
2005-08-16 07:25:00,6.03893,6.03919,6.03854,6.03902,15000000.0
2005-08-16 07:26:00,6.03897,6.03941,6.03806,6.03884,13000000.0
2005-08-16 07:27:00,6.03905,6.04019,6.03879,6.03907,12000000.0
2005-08-16 07:28:00,6.03873,6.03873,6.03843,6.03852,22000000.0
2005-08-16 07:29:00,6.03869,6.03968,6.03869,6.03899,16000000.0
2005-08-16 07:30:00,6.03751,6.03866,6.03726,6.03726,14000000.0
2005-08-16 07:31:00,6.03683,6.03842,6.03683,6.03742,13000000.0
2005-08-16 07:32:00,6.03209,6.03841,6.03209,6.03841,9000000.0
2005-08-16 07:33:00,6.03845,6.03896,6.03809,6.03809,7000000.0
2005-08-16 07:34:00,6.03826,6.03948,6.03791,6.03811,18000000.0
2005-08-16 07:35:00,6.03927,6.03959,6.03864,6.03912,9000000.0
2005-08-16 07:36:00,6.03886,6.03886,6.03801,6.03801,13000000.0
2005-08-16 07:37:00,6.03787,6.03912,6.03787,6.0386,11000000.0
2005-08-16 07:38:00,6.0381,6.03861,6.03768,6.03802,11000000.0
2005-08-16 07:39:00,6.03797,6.0381,6.03721,6.03762,19000000.0
2005-08-16 07:40:00,6.03776,6.03857,6.03727,6.03727,11000000.0
2005-08-16 07:41:00,6.03734,6.03797,6.03699,6.03782,7000000.0
2005-08-16 07:42:00,6.03775,6.03861,6.03745,6.03791,13000000.0
2005-08-16 07:43:00,6.03725,6.03725,6.03444,6.03725,14000000.0
2005-08-16 07:44:00,6.03799,6.03808,6.03785,6.03787,10000000.0
2005-08-16 07:45:00,6.03706,6.03794,6.03628,6.03739,8000000.0
2005-08-16 07:46:00,6.0361,6.03642,6.03526,6.03607,13000000.0
2005-08-16 07:47:00,6.0364,6.03717,6.03584,6.03683,15000000.0
2005-08-16 07:48:00,6.03732,6.03753,6.03586,6.03586,13000000.0
2005-08-16 07:49:00,6.03735,6.03754,6.03625,6.03688,10000000.0
2005-08-16 07:50:00,6.03712,6.03832,6.03645,6.03819,17000000.0
2005-08-16 07:51:00,6.03705,6.03831,6.03656,6.03831,16000000.0
2005-08-16 07:52:00,6.03844,6.03888,6.03776,6.03831,13000000.0
2005-08-16 07:53:00,6.03771,6.03936,6.03721,6.03916,10000000.0
2005-08-16 07:54:00,6.03923,6.03961,6.03849,6.03849,11000000.0
2005-08-16 07:55:00,6.03868,6.03924,6.0374,6.03821,12000000.0
2005-08-16 07:56:00,6.03782,6.03849,6.0375,6.03837,13000000.0
2005-08-16 07:57:00,6.03801,6.0383,6.0375,6.03804,8000000.0
2005-08-16 07:58:00,6.037,6.03811,6.037,6.03811,14000000.0
2005-08-16 07:59:00,6.03789,6.0385,6.03748,6.03834,15000000.0
2005-08-16 08:00:00,6.03779,6.03779,6.03332,6.03332,10000000.0
2005-08-16 08:01:00,6.03228,6.0339,6.03228,6.033,13000000.0
2005-08-16 08:02:00,6.03382,6.03464,6.03248,6.03335,14000000.0
2005-08-16 08:03:00,6.03305,6.03351,6.03246,6.03255,12000000.0
2005-08-16 08:04:00,6.03233,6.03412,6.03233,6.03322,16000000.0
2005-08-16 08:05:00,6.03355,6.03378,6.03142,6.03142,14000000.0
2005-08-16 08:06:00,6.03233,6.0333,6.03169,6.03305,19000000.0
2005-08-16 08:07:00,6.03274,6.03307,6.03186,6.03259,19000000.0
2005-08-16 08:08:00,6.03291,6.03372,6.03154,6.03372,11000000.0
2005-08-16 08:09:00,6.03273,6.03451,6.03267,6.03445,10000000.0
2005-08-16 08:10:00,6.03438,6.03502,6.03356,6.03485,16000000.0
2005-08-16 08:11:00,6.0344,6.03461,6.03329,6.03329,9000000.0
2005-08-16 08:12:00,6.03459,6.03474,6.03336,6.0344,10000000.0
2005-08-16 08:13:00,6.03421,6.03468,6.03357,6.03461,11000000.0
2005-08-16 08:14:00,6.03411,6.03459,6.03075,6.03104,12000000.0
2005-08-16 08:15:00,6.03348,6.03405,6.03046,6.03329,15000000.0
2005-08-16 08:16:00,6.03514,6.03536,6.03369,6.03448,14000000.0
2005-08-16 08:17:00,6.0335,6.0335,6.03105,6.03105,10000000.0
2005-08-16 08:18:00,6.03117,6.03273,6.03117,6.03221,9000000.0
2005-08-16 08:19:00,6.03143,6.03222,6.03014,6.03123,11000000.0
2005-08-16 08:20:00,6.03156,6.03156,6.02945,6.03058,11000000.0
2005-08-16 08:21:00,6.02987,6.0316,6.02971,6.03118,20000000.0
2005-08-16 08:22:00,6.03143,6.03209,6.0303,6.0303,8000000.0
2005-08-16 08:23:00,6.0301,6.03139,6.02995,6.02996,12000000.0
2005-08-16 08:24:00,6.03126,6.03126,6.03002,6.03087,13000000.0
2005-08-16 08:25:00,6.03074,6.03081,6.02925,6.02959,12000000.0
2005-08-16 08:26:00,6.03024,6.03094,6.02922,6.03065,13000000.0
2005-08-16 08:27:00,6.03285,6.03292,6.02961,6.03129,11000000.0
2005-08-16 08:28:00,6.03084,6.03115,6.03038,6.03055,8000000.0
2005-08-16 08:29:00,6.03036,6.03168,6.02976,6.03099,12000000.0
2005-08-16 08:30:00,6.03084,6.03554,6.03084,6.03326,11000000.0
2005-08-16 08:31:00,6.0322,6.03286,6.03119,6.03155,10000000.0
2005-08-16 08:32:00,6.03109,6.0322,6.03041,6.03041,13000000.0
2005-08-16 08:33:00,6.03165,6.03282,6.03114,6.03168,11000000.0
2005-08-16 08:34:00,6.03214,6.03364,6.03176,6.03301,17000000.0
2005-08-16 08:35:00,6.0334,6.03395,6.0327,6.03303,11000000.0
2005-08-16 08:36:00,6.03435,6.03487,6.03222,6.03297,10000000.0
2005-08-16 08:37:00,6.03356,6.03357,6.0324,6.0324,9000000.0
2005-08-16 08:38:00,6.03354,6.03354,6.03232,6.03312,18000000.0
2005-08-16 08:39:00,6.03234,6.03259,6.032,6.0324,8000000.0
2005-08-16 08:40:00,6.03229,6.03427,6.03229,6.03384,7000000.0
2005-08-16 08:41:00,6.03327,6.03436,6.03317,6.03396,16000000.0
2005-08-16 08:42:00,6.03316,6.03405,6.03231,6.0335,14000000.0
2005-08-16 08:43:00,6.03332,6.03458,6.03202,6.03288,12000000.0
2005-08-16 08:44:00,6.03368,6.03427,6.03348,6.03398,9000000.0
2005-08-16 08:45:00,6.03411,6.03549,6.03378,6.03443,18000000.0
2005-08-16 08:46:00,6.03473,6.03572,6.03401,6.03558,14000000.0
2005-08-16 08:47:00,6.03609,6.03623,6.03482,6.03596,18000000.0
2005-08-16 08:48:00,6.03499,6.03634,6.03473,6.0361,12000000.0
2005-08-16 08:49:00,6.03581,6.03599,6.03419,6.03419,14000000.0
2005-08-16 08:50:00,6.034,6.0354,6.03222,6.03222,16000000.0
2005-08-16 08:51:00,6.03207,6.03482,6.03207,6.03472,21000000.0
2005-08-16 08:52:00,6.03434,6.03528,6.03286,6.03331,20000000.0
2005-08-16 08:53:00,6.03347,6.03422,6.03273,6.03379,7000000.0
2005-08-16 08:54:00,6.03259,6.03306,6.03172,6.03229,17000000.0
2005-08-16 08:55:00,6.03168,6.03372,6.03163,6.03327,12000000.0
2005-08-16 08:56:00,6.03341,6.03371,6.03165,6.03371,17000000.0
2005-08-16 08:57:00,6.03397,6.0346,6.03251,6.03343,16000000.0
2005-08-16 08:58:00,6.03351,6.03377,6.03179,6.03282,12000000.0
2005-08-16 08:59:00,6.03279,6.03351,6.03194,6.03235,13000000.0
2005-08-16 09:00:00,6.0325,6.03256,6.03001,6.03001,17000000.0
2005-08-16 09:01:00,6.02988,6.03197,6.02988,6.03197,13000000.0
2005-08-16 09:02:00,6.03099,6.03185,6.03027,6.03108,8000000.0
2005-08-16 09:03:00,6.03033,6.03085,6.0295,6.03057,16000000.0
2005-08-16 09:04:00,6.0294,6.03116,6.02907,6.03116,8000000.0
2005-08-16 09:05:00,6.0307,6.03138,6.03037,6.03082,11000000.0
2005-08-16 09:06:00,6.03092,6.03168,6.0305,6.03061,10000000.0
2005-08-16 09:07:00,6.03146,6.03146,6.02993,6.03059,10000000.0
2005-08-16 09:08:00,6.0306,6.03111,6.02924,6.03074,19000000.0
2005-08-16 09:09:00,6.0293,6.03083,6.02894,6.02964,16000000.0
2005-08-16 09:10:00,6.0288,6.02914,6.0275,6.02775,8000000.0
2005-08-16 09:11:00,6.02799,6.0293,6.02757,6.02883,11000000.0
2005-08-16 09:12:00,6.02863,6.02887,6.02742,6.02779,16000000.0
2005-08-16 09:13:00,6.02754,6.02819,6.02661,6.02751,15000000.0
2005-08-16 09:14:00,6.0273,6.02898,6.02684,6.02824,17000000.0
2005-08-16 09:15:00,6.02971,6.02974,6.02849,6.02918,12000000.0
2005-08-16 09:16:00,6.0283,6.0297,6.02821,6.02877,14000000.0
2005-08-16 09:17:00,6.02845,6.02936,6.02772,6.02772,14000000.0
2005-08-16 09:18:00,6.0289,6.02902,6.02735,6.02735,18000000.0
2005-08-16 09:19:00,6.02701,6.0279,6.02596,6.02596,14000000.0
2005-08-16 09:20:00,6.02796,6.02883,6.02748,6.02782,18000000.0
2005-08-16 09:21:00,6.02835,6.02937,6.02823,6.02902,17000000.0
2005-08-16 09:22:00,6.0296,6.02966,6.02774,6.02856,13000000.0
2005-08-16 09:23:00,6.02838,6.0291,6.02784,6.02873,12000000.0
2005-08-16 09:24:00,6.02898,6.02919,6.02787,6.02888,14000000.0
2005-08-16 09:25:00,6.02942,6.02951,6.02813,6.02813,9000000.0
2005-08-16 09:26:00,6.02878,6.02878,6.02664,6.02712,13000000.0
2005-08-16 09:27:00,6.02735,6.02925,6.02735,6.02917,13000000.0
2005-08-16 09:28:00,6.02891,6.02891,6.02666,6.0275,19000000.0
2005-08-16 09:29:00,6.02674,6.02775,6.02559,6.02559,14000000.0
2005-08-16 09:30:00,6.02607,6.02767,6.02513,6.02657,15000000.0
2005-08-16 09:31:00,6.02605,6.02605,6.02465,6.02482,11000000.0
2005-08-16 09:32:00,6.0256,6.02934,6.0252,6.02679,16000000.0
2005-08-16 09:33:00,6.02664,6.02717,6.02464,6.02487,9000000.0
2005-08-16 09:34:00,6.02427,6.02551,6.02332,6.02478,18000000.0
2005-08-16 09:35:00,6.02514,6.02557,6.02366,6.02371,14000000.0
2005-08-16 09:36:00,6.02501,6.02564,6.02435,6.02472,16000000.0
2005-08-16 09:37:00,6.02469,6.02607,6.02428,6.02555,20000000.0
2005-08-16 09:38:00,6.02569,6.02646,6.02538,6.02622,19000000.0
2005-08-16 09:39:00,6.02594,6.0269,6.02561,6.02561,16000000.0
2005-08-16 09:40:00,6.02573,6.0271,6.02567,6.02708,12000000.0
2005-08-16 09:41:00,6.0263,6.02783,6.0263,6.02649,18000000.0
2005-08-16 09:42:00,6.02643,6.02833,6.02643,6.02749,16000000.0
2005-08-16 09:43:00,6.02704,6.02771,6.02666,6.02694,15000000.0
2005-08-16 09:44:00,6.02536,6.027,6.02536,6.02666,13000000.0
2005-08-16 09:45:00,6.027,6.02788,6.02623,6.02689,13000000.0
2005-08-16 09:46:00,6.0269,6.0276,6.02633,6.02742,17000000.0
2005-08-16 09:47:00,6.02701,6.02755,6.02628,6.02715,13000000.0
2005-08-16 09:48:00,6.02716,6.02774,6.02685,6.02704,16000000.0
2005-08-16 09:49:00,6.02667,6.02747,6.02632,6.0269,17000000.0
2005-08-16 09:50:00,6.02693,6.02814,6.02585,6.02814,12000000.0
2005-08-16 09:51:00,6.02813,6.02848,6.02749,6.02777,16000000.0
2005-08-16 09:52:00,6.02782,6.02897,6.02688,6.02897,16000000.0
2005-08-16 09:53:00,6.02748,6.02845,6.02718,6.02809,15000000.0
2005-08-16 09:54:00,6.02871,6.02896,6.02815,6.02842,15000000.0
2005-08-16 09:55:00,6.02717,6.02845,6.02653,6.02777,15000000.0
2005-08-16 09:56:00,6.02804,6.02821,6.02704,6.02807,17000000.0
2005-08-16 09:57:00,6.02846,6.02894,6.0279,6.02894,12000000.0
2005-08-16 09:58:00,6.02868,6.0294,6.02787,6.02896,14000000.0
2005-08-16 09:59:00,6.02935,6.02953,6.02832,6.02914,10000000.0
2005-08-16 10:00:00,6.02931,6.02961,6.02885,6.029,11000000.0
2005-08-16 10:01:00,6.02885,6.02986,6.02832,6.02967,24000000.0
2005-08-16 10:02:00,6.02895,6.02895,6.02745,6.02875,14000000.0
2005-08-16 10:03:00,6.0294,6.0294,6.02754,6.02754,16000000.0
2005-08-16 10:04:00,6.02865,6.02909,6.02824,6.02891,10000000.0
2005-08-16 10:05:00,6.0287,6.02902,6.02827,6.02889,10000000.0
2005-08-16 10:06:00,6.02815,6.02863,6.02723,6.02836,9000000.0
2005-08-16 10:07:00,6.02834,6.02886,6.02788,6.02863,11000000.0
2005-08-16 10:08:00,6.02856,6.02922,6.02788,6.02822,9000000.0
2005-08-16 10:09:00,6.02767,6.02907,6.02762,6.02899,11000000.0
2005-08-16 10:10:00,6.02898,6.02929,6.02817,6.02929,15000000.0
2005-08-16 10:11:00,6.02952,6.02984,6.0286,6.02881,16000000.0
2005-08-16 10:12:00,6.02893,6.02909,6.02812,6.02902,19000000.0
2005-08-16 10:13:00,6.02762,6.02903,6.02633,6.02903,9000000.0
2005-08-16 10:14:00,6.02889,6.02917,6.02779,6.0282,11000000.0
2005-08-16 10:15:00,6.02796,6.02812,6.02715,6.02799,8000000.0
2005-08-16 10:16:00,6.02865,6.02865,6.02736,6.02862,17000000.0
2005-08-16 10:17:00,6.0285,6.02961,6.02845,6.02951,16000000.0
2005-08-16 10:18:00,6.02832,6.02988,6.02829,6.02923,16000000.0
2005-08-16 10:19:00,6.0287,6.0291,6.02753,6.02905,17000000.0
2005-08-16 10:20:00,6.02868,6.02922,6.02772,6.02842,16000000.0
2005-08-16 10:21:00,6.02857,6.0293,6.02788,6.0293,7000000.0
2005-08-16 10:22:00,6.02948,6.02965,6.02784,6.02918,10000000.0
2005-08-16 10:23:00,6.02931,6.02931,6.02805,6.02919,14000000.0
2005-08-16 10:24:00,6.02898,6.02975,6.02808,6.02906,13000000.0
2005-08-16 10:25:00,6.02802,6.02972,6.02783,6.02886,12000000.0
2005-08-16 10:26:00,6.02911,6.03113,6.02906,6.03113,11000000.0
2005-08-16 10:27:00,6.02981,6.03166,6.02981,6.02987,13000000.0
2005-08-16 10:28:00,6.03031,6.03211,6.03031,6.03207,13000000.0
2005-08-16 10:29:00,6.0314,6.03182,6.03086,6.03132,11000000.0
2005-08-16 10:30:00,6.03114,6.03332,6.03067,6.03332,9000000.0
2005-08-16 10:31:00,6.03354,6.03531,6.03168,6.0339,16000000.0
2005-08-16 10:32:00,6.03509,6.03616,6.03433,6.03594,9000000.0
2005-08-16 10:33:00,6.03677,6.03822,6.03603,6.03771,12000000.0
2005-08-16 10:34:00,6.03701,6.03774,6.03652,6.03683,11000000.0
2005-08-16 10:35:00,6.03659,6.03694,6.03536,6.03536,17000000.0
2005-08-16 10:36:00,6.03621,6.03721,6.0358,6.03721,10000000.0
2005-08-16 10:37:00,6.03714,6.03939,6.03702,6.0376,15000000.0
2005-08-16 10:38:00,6.03881,6.04016,6.03764,6.03958,17000000.0
2005-08-16 10:39:00,6.0407,6.0416,6.03891,6.0416,13000000.0
2005-08-16 10:40:00,6.03983,6.04277,6.03983,6.04095,10000000.0
2005-08-16 10:41:00,6.04157,6.04197,6.04076,6.04181,15000000.0
2005-08-16 10:42:00,6.04178,6.0425,6.03976,6.0425,12000000.0
2005-08-16 10:43:00,6.04238,6.04238,6.03994,6.03994,13000000.0
2005-08-16 10:44:00,6.04148,6.04148,6.03908,6.04112,12000000.0
2005-08-16 10:45:00,6.04056,6.04148,6.03974,6.04077,13000000.0
2005-08-16 10:46:00,6.04065,6.04237,6.03988,6.04237,13000000.0
2005-08-16 10:47:00,6.04313,6.04313,6.04131,6.04161,7000000.0
2005-08-16 10:48:00,6.0422,6.04343,6.04152,6.04152,12000000.0
2005-08-16 10:49:00,6.04269,6.04412,6.04186,6.04412,10000000.0
2005-08-16 10:50:00,6.04337,6.04337,6.0414,6.04322,14000000.0
2005-08-16 10:51:00,6.04272,6.04272,6.04095,6.04134,11000000.0
2005-08-16 10:52:00,6.04249,6.04249,6.0402,6.04171,20000000.0
2005-08-16 10:53:00,6.04125,6.04208,6.03957,6.04168,9000000.0
2005-08-16 10:54:00,6.04248,6.04345,6.04181,6.04253,18000000.0
2005-08-16 10:55:00,6.04273,6.04318,6.04203,6.04271,10000000.0
2005-08-16 10:56:00,6.0432,6.0432,6.04144,6.04258,11000000.0
2005-08-16 10:57:00,6.04331,6.04332,6.04176,6.04303,8000000.0
2005-08-16 10:58:00,6.04197,6.04199,6.04041,6.04101,10000000.0
2005-08-16 10:59:00,6.04221,6.04306,6.04202,6.04266,10000000.0
2005-08-16 11:00:00,6.04228,6.04252,6.04113,6.04238,15000000.0
2005-08-16 11:01:00,6.04252,6.04264,6.04101,6.04155,12000000.0
2005-08-16 11:02:00,6.04237,6.04257,6.04185,6.04185,8000000.0
2005-08-16 11:03:00,6.04296,6.04296,6.04144,6.04144,11000000.0
2005-08-16 11:04:00,6.04107,6.04278,6.04107,6.04242,15000000.0
2005-08-16 11:05:00,6.04193,6.04243,6.0406,6.04153,17000000.0
2005-08-16 11:06:00,6.0424,6.04262,6.04156,6.04238,12000000.0
2005-08-16 11:07:00,6.04276,6.04344,6.04276,6.04343,11000000.0
2005-08-16 11:08:00,6.04344,6.04369,6.04261,6.04369,22000000.0
2005-08-16 11:09:00,6.04373,6.04397,6.04272,6.04272,9000000.0
2005-08-16 11:10:00,6.04243,6.04326,6.04203,6.04326,16000000.0
2005-08-16 11:11:00,6.0432,6.04354,6.0428,6.04338,7000000.0
2005-08-16 11:12:00,6.04328,6.04328,6.04045,6.04175,15000000.0
2005-08-16 11:13:00,6.04232,6.04447,6.04232,6.04447,11000000.0
2005-08-16 11:14:00,6.04356,6.04403,6.04017,6.04234,18000000.0
2005-08-16 11:15:00,6.04322,6.04366,6.04274,6.04348,11000000.0
2005-08-16 11:16:00,6.04367,6.04374,6.0426,6.04307,13000000.0
2005-08-16 11:17:00,6.04433,6.04511,6.04322,6.04476,13000000.0
2005-08-16 11:18:00,6.04502,6.04552,6.04454,6.04552,9000000.0
2005-08-16 11:19:00,6.04612,6.04791,6.04463,6.04708,17000000.0
2005-08-16 11:20:00,6.04848,6.04977,6.04765,6.04884,14000000.0
2005-08-16 11:21:00,6.05007,6.05043,6.04933,6.05036,14000000.0
2005-08-16 11:22:00,6.05094,6.05226,6.05059,6.05171,22000000.0
2005-08-16 11:23:00,6.05109,6.05212,6.0504,6.0504,8000000.0
2005-08-16 11:24:00,6.05049,6.05065,6.04897,6.04907,18000000.0
2005-08-16 11:25:00,6.04898,6.05029,6.04829,6.05029,9000000.0
2005-08-16 11:26:00,6.04961,6.04982,6.04803,6.04803,15000000.0
2005-08-16 11:27:00,6.04822,6.05132,6.04822,6.05088,10000000.0
2005-08-16 11:28:00,6.05022,6.05091,6.04968,6.0509,13000000.0
2005-08-16 11:29:00,6.05061,6.05079,6.04961,6.04997,17000000.0
2005-08-16 11:30:00,6.0501,6.05126,6.04927,6.04927,13000000.0
2005-08-16 11:31:00,6.05006,6.05084,6.04919,6.04991,12000000.0
2005-08-16 11:32:00,6.04978,6.05036,6.04905,6.04988,20000000.0
2005-08-16 11:33:00,6.04956,6.05022,6.04935,6.05022,16000000.0
2005-08-16 11:34:00,6.05041,6.05041,6.04884,6.04884,13000000.0
2005-08-16 11:35:00,6.04867,6.04938,6.04813,6.04835,14000000.0
2005-08-16 11:36:00,6.04882,6.05002,6.04846,6.05002,11000000.0
2005-08-16 11:37:00,6.04992,6.04992,6.048,6.04901,16000000.0
2005-08-16 11:38:00,6.04845,6.04845,6.04743,6.04771,8000000.0
2005-08-16 11:39:00,6.04838,6.04877,6.0476,6.04806,11000000.0
2005-08-16 11:40:00,6.04774,6.0491,6.04673,6.04874,12000000.0
2005-08-16 11:41:00,6.04955,6.04955,6.04799,6.04799,10000000.0
2005-08-16 11:42:00,6.0495,6.04967,6.04896,6.04952,10000000.0
2005-08-16 11:43:00,6.04858,6.04929,6.04719,6.04882,17000000.0
2005-08-16 11:44:00,6.04864,6.04906,6.0476,6.04807,15000000.0
2005-08-16 11:45:00,6.04803,6.04914,6.0473,6.04851,16000000.0
2005-08-16 11:46:00,6.04768,6.04834,6.04746,6.0478,7000000.0
2005-08-16 11:47:00,6.0475,6.0475,6.04569,6.04594,16000000.0
2005-08-16 11:48:00,6.04726,6.04784,6.04627,6.04627,13000000.0
2005-08-16 11:49:00,6.04643,6.04805,6.04634,6.04723,10000000.0
2005-08-16 11:50:00,6.04724,6.04838,6.04718,6.048,12000000.0
2005-08-16 11:51:00,6.04817,6.04904,6.04757,6.04797,14000000.0
2005-08-16 11:52:00,6.04846,6.04847,6.04712,6.0478,18000000.0
2005-08-16 11:53:00,6.04759,6.04834,6.0467,6.04826,16000000.0
2005-08-16 11:54:00,6.04778,6.04845,6.04761,6.04761,8000000.0
2005-08-16 11:55:00,6.04808,6.04835,6.04764,6.04804,8000000.0
2005-08-16 11:56:00,6.04747,6.0484,6.04713,6.04831,8000000.0
2005-08-16 11:57:00,6.04804,6.04823,6.04705,6.04783,11000000.0
2005-08-16 11:58:00,6.04706,6.04749,6.04571,6.04749,14000000.0
2005-08-16 11:59:00,6.04743,6.04764,6.04716,6.04747,11000000.0
2005-08-16 12:00:00,6.04747,6.04747,6.04569,6.04677,15000000.0
2005-08-16 12:01:00,6.04805,6.04857,6.04755,6.04857,13000000.0
2005-08-16 12:02:00,6.04931,6.04955,6.04842,6.04842,15000000.0
2005-08-16 12:03:00,6.04847,6.04906,6.04815,6.04875,11000000.0
2005-08-16 12:04:00,6.04766,6.04831,6.04676,6.04773,9000000.0
2005-08-16 12:05:00,6.04782,6.04798,6.04675,6.04732,9000000.0
2005-08-16 12:06:00,6.04606,6.04773,6.04606,6.04677,15000000.0
2005-08-16 12:07:00,6.04686,6.04731,6.0464,6.04687,11000000.0
2005-08-16 12:08:00,6.04623,6.04675,6.04535,6.04675,8000000.0
2005-08-16 12:09:00,6.04559,6.047,6.04559,6.047,18000000.0
2005-08-16 12:10:00,6.04689,6.04702,6.04569,6.04702,14000000.0
2005-08-16 12:11:00,6.04709,6.04719,6.04622,6.04707,9000000.0
2005-08-16 12:12:00,6.04704,6.04826,6.04627,6.04826,18000000.0
2005-08-16 12:13:00,6.04865,6.04865,6.04674,6.0482,12000000.0
2005-08-16 12:14:00,6.04827,6.04838,6.04778,6.04809,10000000.0
2005-08-16 12:15:00,6.04838,6.04851,6.04759,6.04803,8000000.0
2005-08-16 12:16:00,6.04898,6.04905,6.04769,6.04905,14000000.0
2005-08-16 12:17:00,6.04867,6.04867,6.04733,6.04841,13000000.0
2005-08-16 12:18:00,6.04808,6.04883,6.04782,6.04883,10000000.0
2005-08-16 12:19:00,6.04818,6.04831,6.04621,6.04831,11000000.0
2005-08-16 12:20:00,6.04857,6.04857,6.0477,6.0478,8000000.0
2005-08-16 12:21:00,6.04752,6.04827,6.0473,6.0473,20000000.0
2005-08-16 12:22:00,6.0476,6.04884,6.0476,6.04857,14000000.0
2005-08-16 12:23:00,6.04866,6.04869,6.04729,6.04869,11000000.0
2005-08-16 12:24:00,6.04895,6.04895,6.04738,6.04764,17000000.0
2005-08-16 12:25:00,6.0488,6.0488,6.04717,6.04765,12000000.0
2005-08-16 12:26:00,6.0481,6.0488,6.0481,6.04868,7000000.0
2005-08-16 12:27:00,6.04813,6.0487,6.04749,6.0487,7000000.0
2005-08-16 12:28:00,6.04909,6.04924,6.04851,6.04898,19000000.0
2005-08-16 12:29:00,6.04874,6.04874,6.047,6.04744,12000000.0
2005-08-16 12:30:00,6.04706,6.04771,6.04676,6.04735,10000000.0
2005-08-16 12:31:00,6.04631,6.04631,6.04487,6.04573,12000000.0
2005-08-16 12:32:00,6.04552,6.046,6.04428,6.0455,12000000.0
2005-08-16 12:33:00,6.04571,6.0465,6.04518,6.04618,15000000.0
2005-08-16 12:34:00,6.04715,6.04715,6.0459,6.04715,12000000.0
2005-08-16 12:35:00,6.04683,6.04683,6.0453,6.04588,12000000.0
2005-08-16 12:36:00,6.04587,6.04679,6.0457,6.04679,15000000.0
2005-08-16 12:37:00,6.0468,6.04681,6.0458,6.04679,8000000.0
2005-08-16 12:38:00,6.04593,6.04658,6.04531,6.04642,15000000.0
2005-08-16 12:39:00,6.04659,6.04827,6.04594,6.04827,14000000.0
2005-08-16 12:40:00,6.04913,6.04927,6.0473,6.04752,18000000.0
2005-08-16 12:41:00,6.04722,6.04901,6.04718,6.04901,11000000.0
2005-08-16 12:42:00,6.04863,6.04984,6.04863,6.04984,17000000.0
2005-08-16 12:43:00,6.05003,6.05052,6.04897,6.05052,11000000.0
2005-08-16 12:44:00,6.05042,6.05052,6.04949,6.05004,13000000.0
2005-08-16 12:45:00,6.04985,6.05009,6.04925,6.04925,10000000.0
2005-08-16 12:46:00,6.04803,6.04892,6.04558,6.04892,20000000.0
2005-08-16 12:47:00,6.05078,6.05112,6.04986,6.05019,10000000.0
2005-08-16 12:48:00,6.04935,6.04979,6.04636,6.04944,10000000.0
2005-08-16 12:49:00,6.04998,6.05168,6.04998,6.05042,15000000.0
2005-08-16 12:50:00,6.05224,6.05226,6.05081,6.05081,14000000.0
2005-08-16 12:51:00,6.05013,6.05013,6.04691,6.05006,14000000.0
2005-08-16 12:52:00,6.05042,6.05122,6.05001,6.05122,9000000.0
2005-08-16 12:53:00,6.05126,6.0518,6.0511,6.0518,9000000.0
2005-08-16 12:54:00,6.05198,6.05266,6.05046,6.05228,20000000.0
2005-08-16 12:55:00,6.05205,6.05205,6.05115,6.05183,12000000.0
2005-08-16 12:56:00,6.05152,6.05182,6.05051,6.05094,7000000.0
2005-08-16 12:57:00,6.05096,6.05228,6.05023,6.0517,13000000.0
2005-08-16 12:58:00,6.0506,6.05153,6.05039,6.05075,16000000.0
2005-08-16 12:59:00,6.05113,6.05253,6.05099,6.05253,14000000.0
2005-08-16 13:00:00,6.05268,6.05311,6.052,6.05293,12000000.0
2005-08-16 13:01:00,6.05286,6.05351,6.05227,6.05264,17000000.0
2005-08-16 13:02:00,6.05298,6.05427,6.05277,6.05405,10000000.0
2005-08-16 13:03:00,6.05374,6.0539,6.05196,6.05329,22000000.0
2005-08-16 13:04:00,6.05349,6.05349,6.05173,6.05297,20000000.0
2005-08-16 13:05:00,6.05304,6.05345,6.05208,6.05314,14000000.0
2005-08-16 13:06:00,6.05303,6.05391,6.05219,6.05333,17000000.0
2005-08-16 13:07:00,6.05328,6.05412,6.05258,6.05341,22000000.0
2005-08-16 13:08:00,6.05336,6.05414,6.05255,6.05374,12000000.0
2005-08-16 13:09:00,6.05315,6.05347,6.05216,6.05347,12000000.0
2005-08-16 13:10:00,6.05384,6.05532,6.05384,6.05507,20000000.0
2005-08-16 13:11:00,6.05403,6.05575,6.05223,6.05575,12000000.0
2005-08-16 13:12:00,6.05565,6.05643,6.05475,6.05586,16000000.0
2005-08-16 13:13:00,6.05532,6.05549,6.05407,6.0547,14000000.0
2005-08-16 13:14:00,6.05421,6.05477,6.05321,6.05321,17000000.0
2005-08-16 13:15:00,6.05312,6.05365,6.05267,6.05365,7000000.0
2005-08-16 13:16:00,6.05362,6.05467,6.05311,6.05397,9000000.0
2005-08-16 13:17:00,6.05301,6.05356,6.05196,6.05196,15000000.0
2005-08-16 13:18:00,6.05284,6.05361,6.05188,6.05334,17000000.0
2005-08-16 13:19:00,6.05279,6.05279,6.04978,6.05024,15000000.0
2005-08-16 13:20:00,6.0489,6.05086,6.04879,6.04879,12000000.0
2005-08-16 13:21:00,6.04858,6.05028,6.04839,6.04843,24000000.0
2005-08-16 13:22:00,6.04809,6.04899,6.04769,6.04869,12000000.0
2005-08-16 13:23:00,6.04721,6.05049,6.04689,6.04802,12000000.0
2005-08-16 13:24:00,6.04813,6.04892,6.04784,6.04872,18000000.0
2005-08-16 13:25:00,6.04852,6.04872,6.04682,6.04816,12000000.0
2005-08-16 13:26:00,6.04838,6.04838,6.04703,6.04718,12000000.0
2005-08-16 13:27:00,6.04688,6.04786,6.04665,6.04762,9000000.0
2005-08-16 13:28:00,6.04784,6.04894,6.047,6.04856,15000000.0
2005-08-16 13:29:00,6.04921,6.05269,6.04708,6.0486,14000000.0
2005-08-16 13:30:00,6.04808,6.04864,6.04669,6.04669,11000000.0
2005-08-16 13:31:00,6.04674,6.04836,6.04674,6.0471,11000000.0
2005-08-16 13:32:00,6.04809,6.04809,6.04616,6.04694,8000000.0
2005-08-16 13:33:00,6.04725,6.04765,6.0454,6.04733,14000000.0
2005-08-16 13:34:00,6.04725,6.04764,6.04616,6.04694,11000000.0
2005-08-16 13:35:00,6.04723,6.04802,6.04685,6.04709,16000000.0
2005-08-16 13:36:00,6.04739,6.0483,6.04732,6.04732,8000000.0
2005-08-16 13:37:00,6.04743,6.04861,6.04636,6.04861,17000000.0
2005-08-16 13:38:00,6.04734,6.04787,6.04696,6.04696,14000000.0
2005-08-16 13:39:00,6.04799,6.04834,6.04686,6.04686,10000000.0
2005-08-16 13:40:00,6.04731,6.04826,6.04731,6.04803,8000000.0
2005-08-16 13:41:00,6.04822,6.04856,6.04775,6.04796,11000000.0
2005-08-16 13:42:00,6.04762,6.04804,6.04653,6.04774,14000000.0
2005-08-16 13:43:00,6.04764,6.04914,6.0473,6.0482,11000000.0
2005-08-16 13:44:00,6.04855,6.04855,6.04782,6.04808,11000000.0
2005-08-16 13:45:00,6.04945,6.04945,6.04788,6.04875,14000000.0
2005-08-16 13:46:00,6.04862,6.04914,6.04861,6.04913,11000000.0
2005-08-16 13:47:00,6.04864,6.05002,6.04837,6.04904,13000000.0
2005-08-16 13:48:00,6.05029,6.05029,6.04902,6.04915,14000000.0
2005-08-16 13:49:00,6.04967,6.05074,6.04937,6.05019,12000000.0
2005-08-16 13:50:00,6.05016,6.05096,6.04995,6.05075,16000000.0
2005-08-16 13:51:00,6.0505,6.0505,6.04916,6.04916,14000000.0
2005-08-16 13:52:00,6.0496,6.05005,6.04893,6.05005,10000000.0
2005-08-16 13:53:00,6.05041,6.05195,6.05041,6.05159,10000000.0
2005-08-16 13:54:00,6.05179,6.05185,6.05096,6.05182,8000000.0
2005-08-16 13:55:00,6.05084,6.05194,6.05056,6.05194,13000000.0
2005-08-16 13:56:00,6.05134,6.052,6.0505,6.05158,17000000.0
2005-08-16 13:57:00,6.04995,6.05071,6.04719,6.05071,13000000.0
2005-08-16 13:58:00,6.04987,6.05099,6.04893,6.0508,7000000.0
2005-08-16 13:59:00,6.05086,6.0513,6.05037,6.0513,9000000.0
2005-08-16 14:00:00,6.05156,6.05156,6.0498,6.05005,7000000.0
2005-08-16 14:01:00,6.05036,6.05049,6.04743,6.04923,11000000.0
2005-08-16 14:02:00,6.04921,6.05157,6.04921,6.05157,19000000.0
2005-08-16 14:03:00,6.05161,6.05227,6.051,6.05109,13000000.0
2005-08-16 14:04:00,6.05121,6.05238,6.05105,6.05106,22000000.0
2005-08-16 14:05:00,6.05096,6.05196,6.04824,6.05196,17000000.0
2005-08-16 14:06:00,6.05206,6.05206,6.05069,6.05148,11000000.0
2005-08-16 14:07:00,6.05212,6.05242,6.05089,6.05242,9000000.0
2005-08-16 14:08:00,6.05206,6.05307,6.0515,6.05247,11000000.0
2005-08-16 14:09:00,6.05222,6.05297,6.05125,6.05268,12000000.0
2005-08-16 14:10:00,6.05198,6.0533,6.05096,6.0533,13000000.0
2005-08-16 14:11:00,6.05347,6.05392,6.04997,6.05383,14000000.0
2005-08-16 14:12:00,6.05433,6.05436,6.05258,6.05308,11000000.0
2005-08-16 14:13:00,6.05354,6.05433,6.05325,6.05366,11000000.0
2005-08-16 14:14:00,6.05374,6.05493,6.05369,6.05425,7000000.0
2005-08-16 14:15:00,6.05423,6.05453,6.0521,6.05332,14000000.0
2005-08-16 14:16:00,6.0536,6.0536,6.05203,6.05271,13000000.0
2005-08-16 14:17:00,6.05286,6.05405,6.05197,6.05247,22000000.0
2005-08-16 14:18:00,6.05261,6.05389,6.05222,6.05375,15000000.0
2005-08-16 14:19:00,6.0537,6.05384,6.05215,6.05343,12000000.0
2005-08-16 14:20:00,6.05335,6.0535,6.0521,6.0535,7000000.0
2005-08-16 14:21:00,6.05253,6.05365,6.0522,6.05328,13000000.0
2005-08-16 14:22:00,6.05345,6.05403,6.05345,6.05392,8000000.0
2005-08-16 14:23:00,6.05349,6.05372,6.05218,6.05218,11000000.0
2005-08-16 14:24:00,6.0519,6.05273,6.0519,6.05235,13000000.0
2005-08-16 14:25:00,6.05198,6.05331,6.05109,6.05185,15000000.0
2005-08-16 14:26:00,6.05125,6.05424,6.05097,6.05303,8000000.0
2005-08-16 14:27:00,6.05137,6.05199,6.05044,6.05191,10000000.0
2005-08-16 14:28:00,6.05164,6.05216,6.05078,6.05115,11000000.0
2005-08-16 14:29:00,6.05137,6.05289,6.05081,6.05252,21000000.0
2005-08-16 14:30:00,6.05196,6.05198,6.05023,6.05059,11000000.0
2005-08-16 14:31:00,6.05064,6.05319,6.05064,6.05215,17000000.0
2005-08-16 14:32:00,6.05217,6.05232,6.05064,6.05175,15000000.0
2005-08-16 14:33:00,6.05182,6.05224,6.05045,6.05105,8000000.0
2005-08-16 14:34:00,6.05234,6.05399,6.05218,6.05366,9000000.0
2005-08-16 14:35:00,6.05376,6.05652,6.05366,6.05652,11000000.0
2005-08-16 14:36:00,6.05754,6.05908,6.05703,6.05759,15000000.0
2005-08-16 14:37:00,6.05647,6.05743,6.05532,6.05705,8000000.0
2005-08-16 14:38:00,6.05687,6.05796,6.05571,6.05571,10000000.0
2005-08-16 14:39:00,6.05542,6.05593,6.05283,6.05561,19000000.0
2005-08-16 14:40:00,6.0573,6.05963,6.05635,6.05819,15000000.0
2005-08-16 14:41:00,6.05828,6.05832,6.05632,6.05632,15000000.0
2005-08-16 14:42:00,6.05498,6.05688,6.05498,6.05604,17000000.0
2005-08-16 14:43:00,6.05715,6.05798,6.05678,6.0573,15000000.0
2005-08-16 14:44:00,6.05884,6.0598,6.05816,6.05899,15000000.0
2005-08-16 14:45:00,6.05903,6.05903,6.05723,6.05874,9000000.0
2005-08-16 14:46:00,6.05744,6.05839,6.0558,6.0558,11000000.0
2005-08-16 14:47:00,6.0565,6.05795,6.05537,6.05609,12000000.0
2005-08-16 14:48:00,6.05626,6.05731,6.05575,6.05677,12000000.0
2005-08-16 14:49:00,6.05611,6.05611,6.05255,6.05348,12000000.0
2005-08-16 14:50:00,6.05429,6.05429,6.05175,6.05379,15000000.0
2005-08-16 14:51:00,6.05467,6.05581,6.05382,6.05581,10000000.0
2005-08-16 14:52:00,6.05718,6.0583,6.05646,6.05767,13000000.0
2005-08-16 14:53:00,6.05737,6.05851,6.05683,6.05817,13000000.0
2005-08-16 14:54:00,6.05722,6.05783,6.05627,6.05645,9000000.0
2005-08-16 14:55:00,6.05519,6.05838,6.05519,6.05756,16000000.0
2005-08-16 14:56:00,6.05729,6.05937,6.05641,6.05937,15000000.0
2005-08-16 14:57:00,6.06016,6.06173,6.05853,6.05933,15000000.0
2005-08-16 14:58:00,6.05786,6.05879,6.05614,6.05706,11000000.0
2005-08-16 14:59:00,6.05726,6.05731,6.0551,6.05658,14000000.0
2005-08-16 15:00:00,6.05746,6.05751,6.0555,6.05646,18000000.0
2005-08-16 15:01:00,6.05671,6.05732,6.05525,6.05661,12000000.0
2005-08-16 15:02:00,6.05716,6.05719,6.05561,6.05565,7000000.0
2005-08-16 15:03:00,6.05763,6.05966,6.05686,6.05739,18000000.0
2005-08-16 15:04:00,6.05756,6.05888,6.0571,6.0571,21000000.0
2005-08-16 15:05:00,6.05794,6.05794,6.05624,6.05744,13000000.0
2005-08-16 15:06:00,6.05732,6.05732,6.05548,6.05579,14000000.0
2005-08-16 15:07:00,6.05583,6.05771,6.05583,6.05638,22000000.0
2005-08-16 15:08:00,6.05788,6.05817,6.0559,6.05665,10000000.0
2005-08-16 15:09:00,6.05704,6.05711,6.05514,6.05641,9000000.0
2005-08-16 15:10:00,6.05645,6.05684,6.0541,6.05641,14000000.0
2005-08-16 15:11:00,6.05727,6.05727,6.05587,6.0566,12000000.0
2005-08-16 15:12:00,6.05611,6.0566,6.05445,6.0566,13000000.0
2005-08-16 15:13:00,6.05605,6.05667,6.05495,6.05603,12000000.0
2005-08-16 15:14:00,6.05284,6.05831,6.05284,6.05665,10000000.0
2005-08-16 15:15:00,6.05628,6.05628,6.0514,6.05293,16000000.0
2005-08-16 15:16:00,6.05109,6.05393,6.04977,6.05054,15000000.0
2005-08-16 15:17:00,6.04858,6.04998,6.04668,6.04801,14000000.0
2005-08-16 15:18:00,6.04856,6.04939,6.0477,6.04939,12000000.0
2005-08-16 15:19:00,6.04996,6.05158,6.04924,6.05124,11000000.0
2005-08-16 15:20:00,6.05141,6.05187,6.04997,6.05101,14000000.0
2005-08-16 15:21:00,6.05209,6.05235,6.04976,6.05159,14000000.0
2005-08-16 15:22:00,6.05158,6.05202,6.05117,6.0519,10000000.0
2005-08-16 15:23:00,6.05215,6.0555,6.05197,6.05224,11000000.0
2005-08-16 15:24:00,6.05241,6.0532,6.0517,6.05284,10000000.0
2005-08-16 15:25:00,6.05244,6.05254,6.05026,6.05101,16000000.0
2005-08-16 15:26:00,6.05218,6.05841,6.05177,6.05239,15000000.0
2005-08-16 15:27:00,6.05259,6.05385,6.05185,6.05385,10000000.0
2005-08-16 15:28:00,6.0556,6.05602,6.05484,6.05602,11000000.0
2005-08-16 15:29:00,6.05561,6.05907,6.05561,6.05643,19000000.0
2005-08-16 15:30:00,6.05611,6.05677,6.05456,6.05585,10000000.0
2005-08-16 15:31:00,6.05636,6.05724,6.05549,6.05552,14000000.0
2005-08-16 15:32:00,6.05623,6.05628,6.0522,6.0522,12000000.0
2005-08-16 15:33:00,6.05352,6.05434,6.05231,6.05269,20000000.0
2005-08-16 15:34:00,6.05368,6.05449,6.05271,6.0537,12000000.0
2005-08-16 15:35:00,6.05397,6.05517,6.05356,6.05438,12000000.0
2005-08-16 15:36:00,6.05452,6.05466,6.05368,6.05444,10000000.0
2005-08-16 15:37:00,6.05536,6.05536,6.05301,6.05461,10000000.0
2005-08-16 15:38:00,6.05428,6.05443,6.05258,6.05378,13000000.0
2005-08-16 15:39:00,6.05398,6.05404,6.05183,6.05183,7000000.0
2005-08-16 15:40:00,6.05203,6.05277,6.05167,6.05277,10000000.0
2005-08-16 15:41:00,6.05362,6.0541,6.05262,6.05336,9000000.0
2005-08-16 15:42:00,6.05391,6.05445,6.05275,6.05417,13000000.0
2005-08-16 15:43:00,6.05363,6.0554,6.05326,6.05536,16000000.0
2005-08-16 15:44:00,6.05547,6.05547,6.05381,6.05408,14000000.0
2005-08-16 15:45:00,6.05474,6.05498,6.05319,6.05416,15000000.0
2005-08-16 15:46:00,6.05427,6.05548,6.05427,6.05504,13000000.0
2005-08-16 15:47:00,6.05512,6.05561,6.05182,6.05388,9000000.0
2005-08-16 15:48:00,6.054,6.054,6.05248,6.0533,21000000.0
2005-08-16 15:49:00,6.05435,6.05465,6.05283,6.05373,23000000.0
2005-08-16 15:50:00,6.05277,6.05429,6.05263,6.05322,12000000.0
2005-08-16 15:51:00,6.0529,6.05414,6.05194,6.05294,19000000.0
2005-08-16 15:52:00,6.05228,6.05313,6.05044,6.05168,15000000.0
2005-08-16 15:53:00,6.05212,6.05237,6.05024,6.05173,14000000.0
2005-08-16 15:54:00,6.05134,6.05237,6.05042,6.05162,15000000.0
2005-08-16 15:55:00,6.0519,6.05258,6.05167,6.05194,12000000.0
2005-08-16 15:56:00,6.05065,6.05307,6.05015,6.05015,18000000.0
2005-08-16 15:57:00,6.04967,6.04967,6.04769,6.04956,10000000.0
2005-08-16 15:58:00,6.04816,6.04855,6.04582,6.04808,22000000.0
2005-08-16 15:59:00,6.0472,6.04839,6.0466,6.04839,12000000.0
2005-08-16 16:00:00,6.04887,6.05192,6.04761,6.05192,12000000.0
2005-08-16 16:01:00,6.05145,6.05145,6.04945,6.05037,12000000.0
2005-08-16 16:02:00,6.04976,6.05146,6.04943,6.05101,13000000.0
2005-08-16 16:03:00,6.05144,6.05234,6.0505,6.05111,13000000.0
2005-08-16 16:04:00,6.05186,6.05199,6.05074,6.05142,11000000.0
2005-08-16 16:05:00,6.05082,6.05116,6.04921,6.04983,9000000.0
2005-08-16 16:06:00,6.05066,6.0507,6.0484,6.05068,14000000.0
2005-08-16 16:07:00,6.05068,6.05098,6.04933,6.05085,15000000.0
2005-08-16 16:08:00,6.05106,6.05192,6.0501,6.05164,15000000.0
2005-08-16 16:09:00,6.05118,6.05118,6.04876,6.04876,17000000.0
2005-08-16 16:10:00,6.04767,6.04943,6.04624,6.04939,14000000.0
2005-08-16 16:11:00,6.04952,6.04952,6.04711,6.04738,9000000.0
2005-08-16 16:12:00,6.04658,6.04696,6.04567,6.0465,15000000.0
2005-08-16 16:13:00,6.04581,6.04785,6.04581,6.04785,14000000.0
2005-08-16 16:14:00,6.0482,6.0492,6.04732,6.04804,12000000.0
2005-08-16 16:15:00,6.04746,6.04849,6.04691,6.04754,14000000.0
2005-08-16 16:16:00,6.04798,6.04841,6.04711,6.04824,13000000.0
2005-08-16 16:17:00,6.04805,6.04834,6.04691,6.04745,18000000.0
2005-08-16 16:18:00,6.04802,6.04929,6.04802,6.04913,13000000.0
2005-08-16 16:19:00,6.04954,6.04989,6.04842,6.04915,8000000.0
2005-08-16 16:20:00,6.04914,6.0498,6.04847,6.04976,13000000.0
2005-08-16 16:21:00,6.04932,6.05021,6.04829,6.049,12000000.0
2005-08-16 16:22:00,6.0496,6.05107,6.04907,6.05107,11000000.0
2005-08-16 16:23:00,6.05098,6.05201,6.05015,6.05165,14000000.0
2005-08-16 16:24:00,6.05226,6.05243,6.05033,6.0516,15000000.0
2005-08-16 16:25:00,6.05233,6.05233,6.05043,6.05135,11000000.0
2005-08-16 16:26:00,6.05077,6.05214,6.05004,6.05207,8000000.0
2005-08-16 16:27:00,6.05123,6.05147,6.0502,6.05099,10000000.0
2005-08-16 16:28:00,6.05054,6.05082,6.04988,6.05082,15000000.0
2005-08-16 16:29:00,6.05146,6.05146,6.04999,6.05056,7000000.0
2005-08-16 16:30:00,6.05202,6.05365,6.05126,6.0536,16000000.0
2005-08-16 16:31:00,6.05229,6.05326,6.05224,6.05277,14000000.0
2005-08-16 16:32:00,6.05329,6.05383,6.05196,6.05268,7000000.0
2005-08-16 16:33:00,6.05238,6.05337,6.05199,6.05294,8000000.0
2005-08-16 16:34:00,6.05353,6.05353,6.05137,6.05243,8000000.0
2005-08-16 16:35:00,6.05134,6.05263,6.05134,6.05209,9000000.0
2005-08-16 16:36:00,6.05218,6.05291,6.05149,6.05232,13000000.0
2005-08-16 16:37:00,6.05242,6.053,6.05155,6.05155,18000000.0
2005-08-16 16:38:00,6.05121,6.05266,6.0505,6.05101,18000000.0
2005-08-16 16:39:00,6.05061,6.05072,6.04831,6.04831,20000000.0
2005-08-16 16:40:00,6.04806,6.05107,6.04806,6.05057,13000000.0
2005-08-16 16:41:00,6.05069,6.05069,6.04871,6.05044,20000000.0
2005-08-16 16:42:00,6.05207,6.05302,6.05062,6.05087,18000000.0
2005-08-16 16:43:00,6.05157,6.05319,6.05157,6.05304,15000000.0
2005-08-16 16:44:00,6.05298,6.05298,6.05128,6.05196,20000000.0
2005-08-16 16:45:00,6.05176,6.05246,6.05069,6.05171,13000000.0
2005-08-16 16:46:00,6.05209,6.05319,6.04991,6.04995,15000000.0
2005-08-16 16:47:00,6.05046,6.05203,6.05046,6.05124,8000000.0
2005-08-16 16:48:00,6.05083,6.05133,6.05019,6.05086,11000000.0
2005-08-16 16:49:00,6.05019,6.05211,6.05019,6.05165,12000000.0
2005-08-16 16:50:00,6.05115,6.05145,6.04998,6.05104,15000000.0
2005-08-16 16:51:00,6.05113,6.0518,6.0504,6.0509,18000000.0
2005-08-16 16:52:00,6.05106,6.05178,6.05049,6.05088,14000000.0
2005-08-16 16:53:00,6.05173,6.05265,6.05138,6.05265,8000000.0
2005-08-16 16:54:00,6.05249,6.05267,6.05175,6.05261,11000000.0
2005-08-16 16:55:00,6.05267,6.05267,6.05158,6.05203,12000000.0
2005-08-16 16:56:00,6.05226,6.05226,6.05113,6.05161,10000000.0
2005-08-16 16:57:00,6.0518,6.05238,6.05069,6.05101,8000000.0
2005-08-16 16:58:00,6.05105,6.05118,6.05004,6.05118,9000000.0
2005-08-16 16:59:00,6.05039,6.05039,6.04684,6.04684,13000000.0
2005-08-16 17:00:00,6.04603,6.04711,6.04512,6.04677,11000000.0
2005-08-16 17:01:00,6.04687,6.04702,6.04485,6.046,12000000.0
2005-08-16 17:02:00,6.04603,6.04633,6.04392,6.04392,10000000.0
2005-08-16 17:03:00,6.04394,6.04394,6.04018,6.04066,16000000.0
2005-08-16 17:04:00,6.04014,6.04103,6.03925,6.03942,13000000.0
2005-08-16 17:05:00,6.04049,6.04182,6.03837,6.04064,16000000.0
2005-08-16 17:06:00,6.04168,6.04259,6.04126,6.04126,12000000.0
2005-08-16 17:07:00,6.04207,6.0421,6.03981,6.0405,8000000.0
2005-08-16 17:08:00,6.04158,6.04224,6.04034,6.04161,21000000.0
2005-08-16 17:09:00,6.04167,6.04201,6.03897,6.03897,16000000.0
2005-08-16 17:10:00,6.03968,6.0428,6.03968,6.0428,11000000.0
2005-08-16 17:11:00,6.04213,6.04376,6.04181,6.04181,11000000.0
2005-08-16 17:12:00,6.04141,6.04306,6.04141,6.04279,9000000.0
2005-08-16 17:13:00,6.04267,6.04377,6.04127,6.04127,9000000.0
2005-08-16 17:14:00,6.04101,6.04378,6.04101,6.04355,17000000.0
2005-08-16 17:15:00,6.04293,6.04362,6.04208,6.04242,11000000.0
2005-08-16 17:16:00,6.04265,6.04362,6.04192,6.04292,15000000.0
2005-08-16 17:17:00,6.04382,6.04382,6.04255,6.04286,13000000.0
2005-08-16 17:18:00,6.04288,6.04337,6.0423,6.04265,15000000.0
2005-08-16 17:19:00,6.04262,6.04355,6.04209,6.04281,17000000.0
2005-08-16 17:20:00,6.04246,6.04324,6.04246,6.04306,12000000.0
2005-08-16 17:21:00,6.04306,6.04348,6.04154,6.04188,7000000.0
2005-08-16 17:22:00,6.04289,6.04289,6.04106,6.04106,14000000.0
2005-08-16 17:23:00,6.04116,6.04396,6.04096,6.0413,13000000.0
2005-08-16 17:24:00,6.04053,6.04159,6.04053,6.04064,9000000.0
2005-08-16 17:25:00,6.03999,6.04169,6.03999,6.04035,11000000.0
2005-08-16 17:26:00,6.04136,6.04215,6.0406,6.0406,16000000.0
2005-08-16 17:27:00,6.0409,6.0416,6.0409,6.0416,9000000.0
2005-08-16 17:28:00,6.04174,6.04189,6.04135,6.04181,15000000.0
2005-08-16 17:29:00,6.04316,6.04368,6.04133,6.04171,11000000.0
2005-08-16 17:30:00,6.04094,6.04238,6.03991,6.04238,19000000.0
2005-08-16 17:31:00,6.04194,6.04249,6.04165,6.04218,11000000.0
2005-08-16 17:32:00,6.04215,6.04579,6.04158,6.04406,9000000.0
2005-08-16 17:33:00,6.04252,6.04289,6.04133,6.04133,10000000.0
2005-08-16 17:34:00,6.04075,6.04133,6.03997,6.04054,14000000.0
2005-08-16 17:35:00,6.04195,6.04195,6.04025,6.04104,13000000.0
2005-08-16 17:36:00,6.03993,6.04036,6.03939,6.04016,11000000.0
2005-08-16 17:37:00,6.04058,6.04146,6.03973,6.0413,15000000.0
2005-08-16 17:38:00,6.04093,6.0427,6.03983,6.04075,17000000.0
2005-08-16 17:39:00,6.04112,6.0417,6.04104,6.04117,8000000.0
2005-08-16 17:40:00,6.04091,6.04212,6.03979,6.03979,12000000.0
2005-08-16 17:41:00,6.04035,6.04299,6.03964,6.04014,21000000.0
2005-08-16 17:42:00,6.04107,6.04149,6.03826,6.04003,13000000.0
2005-08-16 17:43:00,6.03952,6.03952,6.03746,6.03771,11000000.0
2005-08-16 17:44:00,6.0371,6.0371,6.03538,6.03597,19000000.0
2005-08-16 17:45:00,6.03636,6.03718,6.03466,6.03718,10000000.0
2005-08-16 17:46:00,6.03804,6.0387,6.03662,6.03804,13000000.0
2005-08-16 17:47:00,6.0382,6.03867,6.03683,6.03867,9000000.0
2005-08-16 17:48:00,6.03786,6.03891,6.03747,6.03891,14000000.0
2005-08-16 17:49:00,6.0372,6.03819,6.03627,6.03627,14000000.0
2005-08-16 17:50:00,6.03623,6.03701,6.03553,6.03671,17000000.0
2005-08-16 17:51:00,6.03719,6.03732,6.03527,6.03704,13000000.0
2005-08-16 17:52:00,6.03753,6.03894,6.03671,6.03857,24000000.0
2005-08-16 17:53:00,6.03822,6.04003,6.03742,6.03889,16000000.0
2005-08-16 17:54:00,6.03974,6.03977,6.03805,6.03964,16000000.0
2005-08-16 17:55:00,6.03961,6.04016,6.03922,6.03936,13000000.0
2005-08-16 17:56:00,6.03983,6.04247,6.03943,6.03996,15000000.0
2005-08-16 17:57:00,6.04078,6.04078,6.0387,6.04027,10000000.0
2005-08-16 17:58:00,6.04019,6.04098,6.03913,6.0398,15000000.0
2005-08-16 17:59:00,6.0404,6.04201,6.03973,6.04162,13000000.0
2005-08-16 18:00:00,6.04158,6.04344,6.0415,6.04344,7000000.0
2005-08-16 18:01:00,6.04499,6.04571,6.0435,6.04452,18000000.0
2005-08-16 18:02:00,6.04349,6.04381,6.04179,6.04321,17000000.0
2005-08-16 18:03:00,6.04358,6.04419,6.04203,6.04203,16000000.0
2005-08-16 18:04:00,6.0426,6.04334,6.04195,6.04298,14000000.0
2005-08-16 18:05:00,6.04352,6.04377,6.04213,6.04213,13000000.0
2005-08-16 18:06:00,6.04163,6.0433,6.04163,6.04262,18000000.0
2005-08-16 18:07:00,6.044,6.0444,6.04248,6.04405,12000000.0
2005-08-16 18:08:00,6.04303,6.04437,6.04281,6.04417,18000000.0
2005-08-16 18:09:00,6.04373,6.04398,6.04251,6.04293,12000000.0
2005-08-16 18:10:00,6.04325,6.04325,6.04212,6.04322,13000000.0
2005-08-16 18:11:00,6.04303,6.04366,6.04192,6.04265,10000000.0
2005-08-16 18:12:00,6.04215,6.04283,6.04162,6.04274,11000000.0
2005-08-16 18:13:00,6.04268,6.04268,6.04097,6.04164,14000000.0
2005-08-16 18:14:00,6.04113,6.04193,6.04014,6.04014,10000000.0
2005-08-16 18:15:00,6.04066,6.04234,6.0405,6.04234,10000000.0
2005-08-16 18:16:00,6.04263,6.04322,6.04186,6.04186,9000000.0
2005-08-16 18:17:00,6.04203,6.04398,6.04203,6.04319,18000000.0
2005-08-16 18:18:00,6.04384,6.04427,6.04323,6.04403,14000000.0
2005-08-16 18:19:00,6.04375,6.04469,6.04352,6.04464,10000000.0
2005-08-16 18:20:00,6.04513,6.04513,6.04334,6.04462,15000000.0
2005-08-16 18:21:00,6.0456,6.0456,6.04383,6.04416,18000000.0
2005-08-16 18:22:00,6.04448,6.04644,6.04366,6.04409,14000000.0
2005-08-16 18:23:00,6.0433,6.04456,6.0433,6.04346,7000000.0
2005-08-16 18:24:00,6.04395,6.04432,6.04345,6.04432,9000000.0
2005-08-16 18:25:00,6.04421,6.04432,6.04293,6.04365,13000000.0
2005-08-16 18:26:00,6.04311,6.04402,6.04184,6.04263,16000000.0
2005-08-16 18:27:00,6.04236,6.04306,6.04168,6.04269,14000000.0
2005-08-16 18:28:00,6.04273,6.04273,6.04142,6.04246,13000000.0
2005-08-16 18:29:00,6.04181,6.04229,6.04125,6.04224,11000000.0
2005-08-16 18:30:00,6.04269,6.04278,6.04102,6.04102,16000000.0
2005-08-16 18:31:00,6.0415,6.04298,6.04061,6.04298,12000000.0
2005-08-16 18:32:00,6.04168,6.04272,6.04152,6.04244,11000000.0
2005-08-16 18:33:00,6.0422,6.04257,6.04156,6.04199,13000000.0
2005-08-16 18:34:00,6.04233,6.04338,6.0423,6.04257,13000000.0
2005-08-16 18:35:00,6.04275,6.04335,6.04198,6.04315,18000000.0
2005-08-16 18:36:00,6.04477,6.04477,6.04277,6.04375,18000000.0
2005-08-16 18:37:00,6.04336,6.044,6.04257,6.04358,18000000.0
2005-08-16 18:38:00,6.04329,6.04329,6.04237,6.04268,11000000.0
2005-08-16 18:39:00,6.04214,6.04371,6.04207,6.04281,11000000.0
2005-08-16 18:40:00,6.04242,6.04347,6.04237,6.04265,14000000.0
2005-08-16 18:41:00,6.04271,6.04407,6.04271,6.04333,16000000.0
2005-08-16 18:42:00,6.04356,6.04469,6.04268,6.04441,14000000.0
2005-08-16 18:43:00,6.04432,6.04505,6.04378,6.04469,10000000.0
2005-08-16 18:44:00,6.0443,6.0443,6.04262,6.04345,13000000.0
2005-08-16 18:45:00,6.04344,6.0437,6.04278,6.04368,13000000.0
2005-08-16 18:46:00,6.0432,6.0432,6.04159,6.0425,12000000.0
2005-08-16 18:47:00,6.04212,6.04249,6.04159,6.04159,14000000.0
2005-08-16 18:48:00,6.04139,6.04287,6.04138,6.04237,15000000.0
2005-08-16 18:49:00,6.0422,6.0422,6.04057,6.04088,12000000.0
2005-08-16 18:50:00,6.04116,6.04156,6.03973,6.03973,9000000.0
2005-08-16 18:51:00,6.03949,6.04171,6.03949,6.04171,17000000.0
2005-08-16 18:52:00,6.04136,6.04196,6.04028,6.04196,9000000.0
2005-08-16 18:53:00,6.04222,6.04222,6.03911,6.04045,14000000.0
2005-08-16 18:54:00,6.0415,6.0415,6.03881,6.03883,14000000.0
2005-08-16 18:55:00,6.03918,6.04088,6.03918,6.04022,10000000.0
2005-08-16 18:56:00,6.04022,6.04072,6.03946,6.0403,16000000.0
2005-08-16 18:57:00,6.04034,6.04114,6.03974,6.04054,17000000.0
2005-08-16 18:58:00,6.0417,6.04191,6.04073,6.04094,14000000.0
2005-08-16 18:59:00,6.04122,6.04203,6.04059,6.04201,14000000.0
2005-08-16 19:00:00,6.04285,6.04394,6.04149,6.04308,15000000.0
2005-08-16 19:01:00,6.0431,6.04353,6.04192,6.04192,15000000.0
2005-08-16 19:02:00,6.04249,6.04383,6.04162,6.04199,14000000.0
2005-08-16 19:03:00,6.04207,6.0427,6.04078,6.04147,14000000.0
2005-08-16 19:04:00,6.04177,6.04231,6.04132,6.04152,12000000.0
2005-08-16 19:05:00,6.0418,6.04214,6.04046,6.04046,15000000.0
2005-08-16 19:06:00,6.04039,6.04121,6.04034,6.04121,16000000.0
2005-08-16 19:07:00,6.04147,6.04156,6.0412,6.04151,20000000.0
2005-08-16 19:08:00,6.04156,6.0418,6.04139,6.0418,8000000.0
2005-08-16 19:09:00,6.04174,6.04192,6.04152,6.04177,17000000.0
2005-08-16 19:10:00,6.04181,6.04265,6.04178,6.04178,9000000.0
2005-08-16 19:11:00,6.04265,6.04265,6.04155,6.04198,16000000.0
2005-08-16 19:12:00,6.04234,6.04274,6.04152,6.04161,13000000.0
2005-08-16 19:13:00,6.04116,6.04233,6.04108,6.0422,10000000.0
2005-08-16 19:14:00,6.04214,6.04295,6.04191,6.04244,20000000.0
2005-08-16 19:15:00,6.04159,6.04199,6.0405,6.04123,12000000.0
2005-08-16 19:16:00,6.04154,6.04171,6.04052,6.04099,8000000.0
2005-08-16 19:17:00,6.04087,6.04177,6.04055,6.04094,18000000.0
2005-08-16 19:18:00,6.04127,6.04221,6.04056,6.04215,11000000.0
2005-08-16 19:19:00,6.0404,6.04214,6.0404,6.04133,12000000.0
2005-08-16 19:20:00,6.04129,6.04129,6.03918,6.03957,14000000.0
2005-08-16 19:21:00,6.03974,6.03974,6.03743,6.03891,13000000.0
2005-08-16 19:22:00,6.03834,6.03843,6.03619,6.03711,12000000.0
2005-08-16 19:23:00,6.03708,6.03834,6.03692,6.03709,14000000.0
2005-08-16 19:24:00,6.03779,6.04025,6.03779,6.03829,19000000.0
2005-08-16 19:25:00,6.03872,6.0393,6.03832,6.0393,8000000.0
2005-08-16 19:26:00,6.03923,6.03987,6.03877,6.0388,7000000.0
2005-08-16 19:27:00,6.03807,6.03819,6.03749,6.03749,20000000.0
2005-08-16 19:28:00,6.0381,6.03867,6.03698,6.03698,17000000.0
2005-08-16 19:29:00,6.03731,6.03739,6.0369,6.03721,10000000.0
2005-08-16 19:30:00,6.03706,6.03737,6.03623,6.03688,15000000.0
2005-08-16 19:31:00,6.03698,6.03761,6.03636,6.03761,11000000.0
2005-08-16 19:32:00,6.03744,6.03803,6.03702,6.03776,9000000.0
2005-08-16 19:33:00,6.03755,6.03827,6.03703,6.03703,14000000.0
2005-08-16 19:34:00,6.0374,6.03888,6.03702,6.03822,17000000.0
2005-08-16 19:35:00,6.03812,6.03817,6.03702,6.03702,8000000.0
2005-08-16 19:36:00,6.03696,6.0385,6.03696,6.03802,15000000.0
2005-08-16 19:37:00,6.03744,6.03744,6.03656,6.03668,8000000.0
2005-08-16 19:38:00,6.03631,6.03764,6.0362,6.03714,15000000.0
2005-08-16 19:39:00,6.03666,6.03688,6.0361,6.03688,17000000.0
2005-08-16 19:40:00,6.03735,6.03781,6.03594,6.03631,16000000.0
2005-08-16 19:41:00,6.03739,6.03739,6.03516,6.03687,11000000.0
2005-08-16 19:42:00,6.03663,6.03704,6.03533,6.03704,15000000.0
2005-08-16 19:43:00,6.03732,6.03833,6.03631,6.03685,14000000.0
2005-08-16 19:44:00,6.03757,6.03783,6.03633,6.03783,14000000.0
2005-08-16 19:45:00,6.03713,6.03781,6.03645,6.03736,15000000.0
2005-08-16 19:46:00,6.03711,6.03777,6.03644,6.03691,15000000.0
2005-08-16 19:47:00,6.0366,6.0366,6.03586,6.03614,16000000.0
2005-08-16 19:48:00,6.03606,6.0371,6.03606,6.03639,16000000.0
2005-08-16 19:49:00,6.03641,6.03769,6.03632,6.03769,8000000.0
2005-08-16 19:50:00,6.03673,6.03772,6.0367,6.03722,9000000.0
2005-08-16 19:51:00,6.03732,6.03759,6.03555,6.03646,19000000.0
2005-08-16 19:52:00,6.03628,6.03724,6.03628,6.03645,11000000.0
2005-08-16 19:53:00,6.03655,6.03747,6.03632,6.03663,14000000.0
2005-08-16 19:54:00,6.03621,6.03627,6.03527,6.03568,18000000.0
2005-08-16 19:55:00,6.03521,6.03577,6.03415,6.03459,13000000.0
2005-08-16 19:56:00,6.03379,6.03442,6.03266,6.03366,10000000.0
2005-08-16 19:57:00,6.03459,6.03461,6.03266,6.03266,16000000.0
2005-08-16 19:58:00,6.03463,6.03486,6.03216,6.03423,15000000.0
2005-08-16 19:59:00,6.03407,6.03407,6.03174,6.0321,14000000.0
2005-08-16 20:00:00,6.03126,6.03217,6.03087,6.03217,11000000.0
2005-08-16 20:01:00,6.03312,6.03312,6.03091,6.03188,24000000.0
2005-08-16 20:02:00,6.03101,6.03269,6.03101,6.03269,11000000.0
2005-08-16 20:03:00,6.03201,6.03245,6.03126,6.03174,11000000.0
2005-08-16 20:04:00,6.03258,6.03386,6.03238,6.0334,10000000.0
2005-08-16 20:05:00,6.03353,6.03353,6.03166,6.03166,17000000.0
2005-08-16 20:06:00,6.03204,6.03295,6.03204,6.03295,10000000.0
2005-08-16 20:07:00,6.03292,6.03295,6.03161,6.03266,14000000.0
2005-08-16 20:08:00,6.03233,6.03379,6.03197,6.03341,13000000.0
2005-08-16 20:09:00,6.03342,6.03387,6.0321,6.0323,11000000.0
2005-08-16 20:10:00,6.03151,6.0322,6.03123,6.03183,11000000.0
2005-08-16 20:11:00,6.03155,6.03241,6.03155,6.0322,9000000.0
2005-08-16 20:12:00,6.03231,6.03237,6.03104,6.03104,16000000.0
2005-08-16 20:13:00,6.03075,6.03204,6.03059,6.03124,11000000.0
2005-08-16 20:14:00,6.03199,6.03308,6.03168,6.03217,19000000.0
2005-08-16 20:15:00,6.03256,6.03305,6.03188,6.03245,13000000.0
2005-08-16 20:16:00,6.03144,6.03281,6.03052,6.03156,15000000.0
2005-08-16 20:17:00,6.03173,6.0322,6.03083,6.03172,8000000.0
2005-08-16 20:18:00,6.03105,6.03186,6.03064,6.03135,14000000.0
2005-08-16 20:19:00,6.03034,6.03034,6.02932,6.02973,14000000.0
2005-08-16 20:20:00,6.02983,6.03145,6.02918,6.03145,12000000.0
2005-08-16 20:21:00,6.0314,6.03186,6.03077,6.03077,9000000.0
2005-08-16 20:22:00,6.03114,6.03252,6.03096,6.03143,17000000.0
2005-08-16 20:23:00,6.03097,6.03233,6.03097,6.03212,11000000.0
2005-08-16 20:24:00,6.0324,6.03347,6.03212,6.03291,16000000.0
2005-08-16 20:25:00,6.03377,6.0338,6.03227,6.03272,11000000.0
2005-08-16 20:26:00,6.03241,6.03343,6.03226,6.03341,8000000.0
2005-08-16 20:27:00,6.0325,6.03388,6.03242,6.03298,13000000.0
2005-08-16 20:28:00,6.03324,6.03324,6.03192,6.0324,15000000.0
2005-08-16 20:29:00,6.03285,6.03327,6.03203,6.03203,16000000.0
2005-08-16 20:30:00,6.03209,6.03322,6.03209,6.03284,8000000.0
2005-08-16 20:31:00,6.03298,6.03389,6.0321,6.03289,18000000.0
2005-08-16 20:32:00,6.03286,6.03372,6.03233,6.03332,7000000.0
2005-08-16 20:33:00,6.03313,6.03354,6.03234,6.03256,13000000.0
2005-08-16 20:34:00,6.03313,6.03337,6.03235,6.03337,13000000.0
2005-08-16 20:35:00,6.03375,6.03375,6.03326,6.03327,9000000.0
2005-08-16 20:36:00,6.03353,6.03405,6.03212,6.03307,17000000.0
2005-08-16 20:37:00,6.03341,6.03443,6.03261,6.0336,14000000.0
2005-08-16 20:38:00,6.03363,6.03436,6.03332,6.03337,16000000.0
2005-08-16 20:39:00,6.0334,6.03438,6.03328,6.03383,14000000.0
2005-08-16 20:40:00,6.0329,6.0346,6.0329,6.03332,17000000.0
2005-08-16 20:41:00,6.03302,6.03391,6.03239,6.03267,16000000.0
2005-08-16 20:42:00,6.03292,6.03396,6.03283,6.03283,22000000.0
2005-08-16 20:43:00,6.03325,6.03397,6.03277,6.03387,18000000.0
2005-08-16 20:44:00,6.03414,6.03486,6.0335,6.03447,16000000.0
2005-08-16 20:45:00,6.03367,6.03454,6.03358,6.03358,8000000.0
2005-08-16 20:46:00,6.03346,6.03538,6.03335,6.03375,19000000.0
2005-08-16 20:47:00,6.03338,6.03419,6.03305,6.03419,12000000.0
2005-08-16 20:48:00,6.03424,6.03426,6.03344,6.03344,9000000.0
2005-08-16 20:49:00,6.03371,6.03486,6.03294,6.03294,19000000.0
2005-08-16 20:50:00,6.03246,6.03395,6.03246,6.03363,15000000.0
2005-08-16 20:51:00,6.03291,6.03453,6.03291,6.0345,9000000.0
2005-08-16 20:52:00,6.03378,6.03378,6.03315,6.03315,11000000.0
2005-08-16 20:53:00,6.03321,6.03399,6.0329,6.03376,15000000.0
2005-08-16 20:54:00,6.0339,6.03465,6.03295,6.03465,12000000.0
2005-08-16 20:55:00,6.03322,6.03336,6.03127,6.03142,18000000.0
2005-08-16 20:56:00,6.03061,6.03245,6.03056,6.0319,12000000.0
2005-08-16 20:57:00,6.03062,6.03164,6.03043,6.03079,13000000.0
2005-08-16 20:58:00,6.03072,6.03183,6.03072,6.03149,11000000.0
2005-08-16 20:59:00,6.03202,6.03258,6.03202,6.03242,11000000.0
2005-08-16 21:00:00,6.03278,6.03368,6.0315,6.03242,17000000.0
2005-08-16 21:01:00,6.03191,6.03204,6.0308,6.03158,10000000.0
2005-08-16 21:02:00,6.03142,6.03168,6.03087,6.03107,8000000.0
2005-08-16 21:03:00,6.0309,6.03162,6.03005,6.03081,19000000.0
2005-08-16 21:04:00,6.03193,6.03193,6.03068,6.03102,18000000.0
2005-08-16 21:05:00,6.0312,6.03191,6.03057,6.03108,14000000.0
2005-08-16 21:06:00,6.03102,6.03196,6.03067,6.03099,12000000.0
2005-08-16 21:07:00,6.03161,6.03172,6.03056,6.031,10000000.0
2005-08-16 21:08:00,6.03177,6.03177,6.03016,6.0303,14000000.0
2005-08-16 21:09:00,6.03019,6.03138,6.03019,6.03131,16000000.0
2005-08-16 21:10:00,6.03069,6.03106,6.02972,6.03006,15000000.0
2005-08-16 21:11:00,6.03034,6.03104,6.0299,6.03017,13000000.0
2005-08-16 21:12:00,6.03035,6.03038,6.02831,6.02855,10000000.0
2005-08-16 21:13:00,6.02982,6.02982,6.02835,6.02944,14000000.0
2005-08-16 21:14:00,6.03004,6.03075,6.02971,6.03013,10000000.0
2005-08-16 21:15:00,6.0308,6.0308,6.02945,6.03024,15000000.0
2005-08-16 21:16:00,6.03015,6.03028,6.02923,6.02952,11000000.0
2005-08-16 21:17:00,6.02846,6.02987,6.02819,6.02904,13000000.0
2005-08-16 21:18:00,6.02842,6.02927,6.02785,6.02905,17000000.0
2005-08-16 21:19:00,6.0295,6.02991,6.02808,6.02936,12000000.0
2005-08-16 21:20:00,6.02952,6.02962,6.02883,6.02905,14000000.0
2005-08-16 21:21:00,6.028,6.02831,6.02745,6.02771,11000000.0
2005-08-16 21:22:00,6.02823,6.02941,6.02803,6.02853,9000000.0
2005-08-16 21:23:00,6.0298,6.0298,6.02846,6.02846,7000000.0
2005-08-16 21:24:00,6.03226,6.03226,6.02904,6.02907,11000000.0
2005-08-16 21:25:00,6.02904,6.02975,6.02891,6.0291,7000000.0
2005-08-16 21:26:00,6.02864,6.03011,6.02849,6.02888,13000000.0
2005-08-16 21:27:00,6.02955,6.03024,6.02931,6.03024,11000000.0
2005-08-16 21:28:00,6.03051,6.03175,6.03051,6.03102,15000000.0
2005-08-16 21:29:00,6.03089,6.03172,6.0304,6.03126,12000000.0
2005-08-16 21:30:00,6.03088,6.03219,6.03075,6.03107,10000000.0
2005-08-16 21:31:00,6.03206,6.03206,6.03075,6.03103,10000000.0
2005-08-16 21:32:00,6.03072,6.03219,6.03072,6.03154,12000000.0
2005-08-16 21:33:00,6.03075,6.0318,6.02976,6.03081,19000000.0
2005-08-16 21:34:00,6.03078,6.03086,6.02961,6.03001,8000000.0
2005-08-16 21:35:00,6.02971,6.03032,6.02897,6.02899,20000000.0
2005-08-16 21:36:00,6.02923,6.03034,6.0286,6.02898,19000000.0
2005-08-16 21:37:00,6.02966,6.03112,6.02963,6.03084,19000000.0
2005-08-16 21:38:00,6.03092,6.03096,6.02968,6.03037,13000000.0
2005-08-16 21:39:00,6.0306,6.0315,6.02979,6.03018,17000000.0
2005-08-16 21:40:00,6.0306,6.0312,6.02986,6.02986,7000000.0
2005-08-16 21:41:00,6.02966,6.03099,6.02966,6.03047,11000000.0
2005-08-16 21:42:00,6.0303,6.03097,6.02958,6.03033,18000000.0
2005-08-16 21:43:00,6.03004,6.03085,6.02962,6.03001,13000000.0
2005-08-16 21:44:00,6.02964,6.0304,6.02917,6.02984,16000000.0
2005-08-16 21:45:00,6.02944,6.03079,6.02944,6.02948,11000000.0
2005-08-16 21:46:00,6.02943,6.03002,6.02914,6.02914,13000000.0
2005-08-16 21:47:00,6.02926,6.03031,6.02909,6.0293,13000000.0
2005-08-16 21:48:00,6.0301,6.0301,6.02849,6.02849,17000000.0
2005-08-16 21:49:00,6.02832,6.02989,6.02832,6.02989,8000000.0
2005-08-16 21:50:00,6.02934,6.03017,6.02876,6.02918,11000000.0
2005-08-16 21:51:00,6.02966,6.03069,6.02895,6.02941,13000000.0
2005-08-16 21:52:00,6.02932,6.03065,6.02921,6.03065,13000000.0
2005-08-16 21:53:00,6.02914,6.0304,6.02821,6.02911,14000000.0
2005-08-16 21:54:00,6.02916,6.02939,6.02882,6.02939,11000000.0
2005-08-16 21:55:00,6.02952,6.02952,6.02864,6.02864,17000000.0
2005-08-16 21:56:00,6.02879,6.02982,6.02879,6.02924,12000000.0
2005-08-16 21:57:00,6.02919,6.02991,6.029,6.02908,16000000.0
2005-08-16 21:58:00,6.02936,6.03028,6.02898,6.03028,9000000.0
2005-08-16 21:59:00,6.03037,6.03122,6.02956,6.03122,18000000.0
2005-08-16 22:00:00,6.03082,6.03082,6.02846,6.02846,13000000.0
2005-08-16 22:01:00,6.02972,6.03012,6.02879,6.02992,11000000.0
2005-08-16 22:02:00,6.02995,6.02995,6.02861,6.02911,17000000.0
2005-08-16 22:03:00,6.02982,6.03074,6.0296,6.03001,23000000.0
2005-08-16 22:04:00,6.02984,6.03023,6.02935,6.02974,15000000.0
2005-08-16 22:05:00,6.02969,6.03047,6.02867,6.02912,14000000.0
2005-08-16 22:06:00,6.02866,6.02914,6.02802,6.02857,15000000.0
2005-08-16 22:07:00,6.0285,6.02937,6.02841,6.02937,9000000.0
2005-08-16 22:08:00,6.02967,6.03068,6.02897,6.02897,18000000.0
2005-08-16 22:09:00,6.02879,6.03067,6.02879,6.02956,11000000.0
2005-08-16 22:10:00,6.02991,6.03049,6.02968,6.03042,7000000.0
2005-08-16 22:11:00,6.03022,6.03048,6.02988,6.03036,8000000.0
2005-08-16 22:12:00,6.03015,6.03039,6.03011,6.03028,16000000.0
2005-08-16 22:13:00,6.03075,6.03224,6.03075,6.03167,24000000.0
2005-08-16 22:14:00,6.03167,6.03167,6.02989,6.0302,9000000.0
2005-08-16 22:15:00,6.03055,6.03087,6.02993,6.03016,10000000.0
2005-08-16 22:16:00,6.03067,6.03104,6.03043,6.03062,13000000.0
2005-08-16 22:17:00,6.0304,6.03082,6.03034,6.03059,20000000.0
2005-08-16 22:18:00,6.03049,6.03057,6.02993,6.03057,11000000.0
2005-08-16 22:19:00,6.03057,6.03057,6.02971,6.03037,15000000.0
2005-08-16 22:20:00,6.03045,6.0312,6.02997,6.02997,16000000.0
2005-08-16 22:21:00,6.031,6.03101,6.03,6.03002,12000000.0
2005-08-16 22:22:00,6.02995,6.03091,6.02963,6.03025,14000000.0
2005-08-16 22:23:00,6.03149,6.03149,6.02897,6.02897,11000000.0
2005-08-16 22:24:00,6.02966,6.03076,6.02966,6.03076,16000000.0
2005-08-16 22:25:00,6.03082,6.03177,6.03038,6.03177,14000000.0
2005-08-16 22:26:00,6.03039,6.03157,6.02985,6.03157,10000000.0
2005-08-16 22:27:00,6.03064,6.03076,6.02975,6.03076,14000000.0
2005-08-16 22:28:00,6.03119,6.03286,6.03076,6.03113,12000000.0
2005-08-16 22:29:00,6.03063,6.03109,6.02973,6.0304,13000000.0
2005-08-16 22:30:00,6.03002,6.03007,6.02971,6.02979,8000000.0
2005-08-16 22:31:00,6.0311,6.03146,6.02995,6.02995,11000000.0
2005-08-16 22:32:00,6.0298,6.03082,6.02966,6.03082,20000000.0
2005-08-16 22:33:00,6.03045,6.03056,6.0297,6.03046,11000000.0
2005-08-16 22:34:00,6.02997,6.03025,6.02952,6.02972,10000000.0
2005-08-16 22:35:00,6.02945,6.02965,6.02846,6.02902,13000000.0
2005-08-16 22:36:00,6.02911,6.02968,6.02838,6.02838,9000000.0
2005-08-16 22:37:00,6.02789,6.02855,6.02785,6.02853,13000000.0
2005-08-16 22:38:00,6.02824,6.02843,6.02725,6.02843,9000000.0
2005-08-16 22:39:00,6.02824,6.02847,6.02761,6.0278,12000000.0
2005-08-16 22:40:00,6.0273,6.02869,6.0273,6.02835,9000000.0
2005-08-16 22:41:00,6.02844,6.02959,6.02835,6.02875,14000000.0
2005-08-16 22:42:00,6.02897,6.02918,6.0279,6.0279,13000000.0
2005-08-16 22:43:00,6.02772,6.02911,6.02772,6.02911,12000000.0
2005-08-16 22:44:00,6.02876,6.02921,6.0282,6.02894,15000000.0
2005-08-16 22:45:00,6.02804,6.02853,6.02785,6.02853,13000000.0
2005-08-16 22:46:00,6.02883,6.02928,6.02776,6.0286,14000000.0
2005-08-16 22:47:00,6.02824,6.02893,6.02714,6.02729,15000000.0
2005-08-16 22:48:00,6.02738,6.02855,6.02681,6.02789,13000000.0
2005-08-16 22:49:00,6.02715,6.02793,6.02684,6.02704,13000000.0
2005-08-16 22:50:00,6.02716,6.02735,6.0258,6.02682,15000000.0
2005-08-16 22:51:00,6.0266,6.0281,6.0266,6.0276,14000000.0
2005-08-16 22:52:00,6.02824,6.02824,6.02678,6.02794,9000000.0
2005-08-16 22:53:00,6.02698,6.02828,6.02679,6.0268,15000000.0
2005-08-16 22:54:00,6.02661,6.02832,6.02661,6.02734,17000000.0
2005-08-16 22:55:00,6.02729,6.02729,6.02677,6.02677,16000000.0
2005-08-16 22:56:00,6.02723,6.02838,6.02723,6.02795,13000000.0
2005-08-16 22:57:00,6.02826,6.0283,6.027,6.02718,8000000.0
2005-08-16 22:58:00,6.02725,6.02725,6.02674,6.02676,8000000.0
2005-08-16 22:59:00,6.02672,6.02819,6.02672,6.0281,19000000.0
2005-08-16 23:00:00,6.02768,6.0279,6.02601,6.02601,10000000.0
2005-08-16 23:01:00,6.02567,6.02675,6.02567,6.02628,7000000.0
2005-08-16 23:02:00,6.02678,6.02737,6.02647,6.02676,15000000.0
2005-08-16 23:03:00,6.02718,6.02838,6.02659,6.02659,17000000.0
2005-08-16 23:04:00,6.02654,6.02745,6.02612,6.02739,19000000.0
2005-08-16 23:05:00,6.02734,6.02763,6.02587,6.02587,9000000.0
2005-08-16 23:06:00,6.02728,6.02761,6.02674,6.0271,12000000.0
2005-08-16 23:07:00,6.02769,6.02875,6.02736,6.02748,14000000.0
2005-08-16 23:08:00,6.02811,6.02919,6.02748,6.02889,16000000.0
2005-08-16 23:09:00,6.0291,6.03102,6.0291,6.02926,9000000.0
2005-08-16 23:10:00,6.0289,6.02923,6.02844,6.02923,12000000.0
2005-08-16 23:11:00,6.02888,6.03053,6.02879,6.02892,14000000.0
2005-08-16 23:12:00,6.0286,6.0286,6.0283,6.02833,7000000.0
2005-08-16 23:13:00,6.02893,6.02993,6.02876,6.02993,14000000.0
2005-08-16 23:14:00,6.03008,6.03008,6.02826,6.02901,19000000.0
2005-08-16 23:15:00,6.02958,6.03023,6.0287,6.0299,13000000.0
2005-08-16 23:16:00,6.02874,6.02964,6.02833,6.02964,15000000.0
2005-08-16 23:17:00,6.02879,6.02898,6.02855,6.02872,11000000.0
2005-08-16 23:18:00,6.02969,6.02969,6.02831,6.02888,12000000.0
2005-08-16 23:19:00,6.02879,6.02965,6.02871,6.02871,14000000.0
2005-08-16 23:20:00,6.02862,6.02967,6.02827,6.02941,19000000.0
2005-08-16 23:21:00,6.0289,6.0292,6.02849,6.02882,7000000.0
2005-08-16 23:22:00,6.02908,6.02978,6.02838,6.02864,15000000.0
2005-08-16 23:23:00,6.02888,6.02977,6.02888,6.02977,11000000.0
2005-08-16 23:24:00,6.02967,6.03323,6.02967,6.03323,14000000.0
2005-08-16 23:25:00,6.03346,6.03346,6.03261,6.03282,11000000.0
2005-08-16 23:26:00,6.03279,6.03323,6.03177,6.03261,14000000.0
2005-08-16 23:27:00,6.03266,6.03313,6.03217,6.03287,11000000.0
2005-08-16 23:28:00,6.03245,6.03275,6.03245,6.03252,12000000.0
2005-08-16 23:29:00,6.03284,6.03313,6.0324,6.03308,16000000.0
2005-08-16 23:30:00,6.03329,6.03329,6.0316,6.03227,20000000.0
2005-08-16 23:31:00,6.03356,6.03403,6.03257,6.03304,11000000.0
2005-08-16 23:32:00,6.03247,6.03326,6.03226,6.03277,16000000.0
2005-08-16 23:33:00,6.03269,6.03364,6.03227,6.03276,12000000.0
2005-08-16 23:34:00,6.03243,6.03272,6.03236,6.03249,13000000.0
2005-08-16 23:35:00,6.0325,6.03361,6.03248,6.03305,9000000.0
2005-08-16 23:36:00,6.03344,6.03377,6.03317,6.03336,9000000.0
2005-08-16 23:37:00,6.03313,6.03376,6.03283,6.03352,14000000.0
2005-08-16 23:38:00,6.03333,6.03352,6.03287,6.033,13000000.0
2005-08-16 23:39:00,6.03306,6.03463,6.03306,6.03456,17000000.0
2005-08-16 23:40:00,6.03488,6.03504,6.03288,6.03323,12000000.0
2005-08-16 23:41:00,6.03399,6.03399,6.03224,6.03229,17000000.0
2005-08-16 23:42:00,6.03275,6.03533,6.03275,6.03403,22000000.0
2005-08-16 23:43:00,6.03468,6.03704,6.03468,6.03612,15000000.0
2005-08-16 23:44:00,6.03639,6.03686,6.03586,6.03681,14000000.0
2005-08-16 23:45:00,6.0367,6.0368,6.03576,6.03667,20000000.0
2005-08-16 23:46:00,6.03659,6.03659,6.0354,6.0354,14000000.0
2005-08-16 23:47:00,6.03504,6.03536,6.03386,6.03386,10000000.0
2005-08-16 23:48:00,6.03405,6.03453,6.03335,6.03406,18000000.0
2005-08-16 23:49:00,6.03394,6.03424,6.03319,6.03371,14000000.0
2005-08-16 23:50:00,6.0334,6.03345,6.03254,6.0334,13000000.0
2005-08-16 23:51:00,6.0332,6.0332,6.03197,6.03233,8000000.0
2005-08-16 23:52:00,6.03316,6.03397,6.03306,6.03318,16000000.0
2005-08-16 23:53:00,6.03341,6.03405,6.03311,6.03326,18000000.0
2005-08-16 23:54:00,6.03417,6.03417,6.032,6.03245,12000000.0
2005-08-16 23:55:00,6.03168,6.03283,6.03148,6.03215,19000000.0
2005-08-16 23:56:00,6.03247,6.03331,6.03247,6.03331,14000000.0
2005-08-16 23:57:00,6.03329,6.03329,6.03213,6.03259,16000000.0
2005-08-16 23:58:00,6.03247,6.03278,6.0317,6.03232,13000000.0
2005-08-16 23:59:00,6.03237,6.033,6.03182,6.03296,14000000.0
2005-08-17 00:00:00,6.03215,6.03294,6.03167,6.03294,17000000.0
2005-08-17 00:01:00,6.03357,6.03462,6.03357,6.03423,12000000.0
2005-08-17 00:02:00,6.03425,6.03431,6.03405,6.03427,15000000.0
2005-08-17 00:03:00,6.03448,6.03472,6.03362,6.03403,14000000.0
2005-08-17 00:04:00,6.03419,6.0351,6.03383,6.03486,12000000.0
2005-08-17 00:05:00,6.03544,6.03544,6.03416,6.03454,12000000.0
2005-08-17 00:06:00,6.03462,6.03542,6.03448,6.03466,12000000.0
2005-08-17 00:07:00,6.03461,6.03487,6.03373,6.03375,11000000.0
2005-08-17 00:08:00,6.03384,6.03557,6.03384,6.03395,15000000.0
2005-08-17 00:09:00,6.03391,6.03541,6.03391,6.03515,12000000.0
2005-08-17 00:10:00,6.03502,6.03566,6.03439,6.03551,19000000.0
2005-08-17 00:11:00,6.03464,6.03496,6.03398,6.03398,8000000.0
2005-08-17 00:12:00,6.03407,6.03464,6.03396,6.03396,9000000.0
2005-08-17 00:13:00,6.03374,6.03543,6.03372,6.0341,13000000.0
2005-08-17 00:14:00,6.03418,6.03448,6.03365,6.0341,14000000.0
2005-08-17 00:15:00,6.03417,6.0353,6.03364,6.03519,12000000.0
2005-08-17 00:16:00,6.03471,6.03537,6.03407,6.03491,12000000.0
2005-08-17 00:17:00,6.03516,6.03574,6.03483,6.03503,10000000.0
2005-08-17 00:18:00,6.03586,6.03646,6.03427,6.03427,19000000.0
2005-08-17 00:19:00,6.03441,6.03597,6.03441,6.0347,12000000.0
2005-08-17 00:20:00,6.03437,6.03533,6.03437,6.03483,11000000.0
2005-08-17 00:21:00,6.03547,6.03594,6.03476,6.03503,14000000.0
2005-08-17 00:22:00,6.03517,6.03532,6.03504,6.0352,13000000.0
2005-08-17 00:23:00,6.03498,6.03566,6.03424,6.03544,13000000.0
2005-08-17 00:24:00,6.03555,6.03555,6.03456,6.0353,9000000.0
2005-08-17 00:25:00,6.03521,6.03589,6.03505,6.03589,13000000.0
2005-08-17 00:26:00,6.03538,6.03567,6.03502,6.03567,14000000.0
2005-08-17 00:27:00,6.03604,6.03622,6.03559,6.03559,15000000.0
2005-08-17 00:28:00,6.03536,6.03642,6.03497,6.03642,7000000.0
2005-08-17 00:29:00,6.03699,6.03699,6.03523,6.03636,17000000.0
2005-08-17 00:30:00,6.03622,6.03622,6.03535,6.036,9000000.0
2005-08-17 00:31:00,6.03613,6.03618,6.03592,6.03608,13000000.0
2005-08-17 00:32:00,6.03623,6.03701,6.0361,6.0361,8000000.0
2005-08-17 00:33:00,6.03585,6.03607,6.03487,6.0349,19000000.0
2005-08-17 00:34:00,6.03533,6.03669,6.03533,6.03669,15000000.0
2005-08-17 00:35:00,6.03593,6.0375,6.03593,6.03739,12000000.0
2005-08-17 00:36:00,6.03717,6.0376,6.03613,6.0373,15000000.0
2005-08-17 00:37:00,6.03717,6.03718,6.03616,6.03705,15000000.0
2005-08-17 00:38:00,6.03663,6.03765,6.03586,6.0371,18000000.0
2005-08-17 00:39:00,6.03665,6.03763,6.03616,6.03616,20000000.0
2005-08-17 00:40:00,6.03632,6.03671,6.0359,6.03631,10000000.0
2005-08-17 00:41:00,6.03638,6.03672,6.03586,6.03672,9000000.0
2005-08-17 00:42:00,6.03693,6.03737,6.03622,6.03646,16000000.0
2005-08-17 00:43:00,6.03662,6.03685,6.03605,6.03605,16000000.0
2005-08-17 00:44:00,6.03585,6.03622,6.03496,6.03567,10000000.0
2005-08-17 00:45:00,6.03538,6.03538,6.03404,6.03515,16000000.0
2005-08-17 00:46:00,6.03514,6.03536,6.03444,6.03532,12000000.0
2005-08-17 00:47:00,6.03559,6.03626,6.03529,6.03548,8000000.0
2005-08-17 00:48:00,6.03526,6.03614,6.03498,6.03595,16000000.0
2005-08-17 00:49:00,6.03712,6.03712,6.03552,6.03674,11000000.0
2005-08-17 00:50:00,6.03666,6.03677,6.03648,6.03648,9000000.0
2005-08-17 00:51:00,6.0365,6.03688,6.03589,6.03589,9000000.0
2005-08-17 00:52:00,6.03614,6.03682,6.03614,6.0362,18000000.0
2005-08-17 00:53:00,6.03623,6.03709,6.03554,6.03554,12000000.0
2005-08-17 00:54:00,6.03547,6.03597,6.03506,6.03506,12000000.0
2005-08-17 00:55:00,6.03532,6.03649,6.03521,6.03521,11000000.0
2005-08-17 00:56:00,6.03508,6.03656,6.03497,6.03656,14000000.0
2005-08-17 00:57:00,6.03536,6.03613,6.03483,6.03595,15000000.0
2005-08-17 00:58:00,6.03598,6.03598,6.03483,6.03502,9000000.0
2005-08-17 00:59:00,6.03519,6.03557,6.03421,6.03482,17000000.0
2005-08-17 01:00:00,6.03517,6.03602,6.03444,6.03523,12000000.0
2005-08-17 01:01:00,6.03469,6.03625,6.03469,6.03625,15000000.0
2005-08-17 01:02:00,6.03634,6.03634,6.03424,6.03436,10000000.0
2005-08-17 01:03:00,6.03527,6.03573,6.03383,6.03573,13000000.0
2005-08-17 01:04:00,6.03618,6.03618,6.03453,6.03479,13000000.0
2005-08-17 01:05:00,6.0346,6.03477,6.03375,6.03375,13000000.0
2005-08-17 01:06:00,6.03365,6.03424,6.03238,6.03238,12000000.0
2005-08-17 01:07:00,6.03308,6.03308,6.03161,6.03267,13000000.0
2005-08-17 01:08:00,6.03245,6.03266,6.03146,6.0317,15000000.0
2005-08-17 01:09:00,6.0328,6.034,6.03264,6.03273,17000000.0
2005-08-17 01:10:00,6.03376,6.03376,6.03229,6.03273,10000000.0
2005-08-17 01:11:00,6.03326,6.03366,6.0323,6.0323,11000000.0
2005-08-17 01:12:00,6.03222,6.03297,6.0319,6.0319,10000000.0
2005-08-17 01:13:00,6.03237,6.03318,6.03178,6.03178,11000000.0
2005-08-17 01:14:00,6.03176,6.03198,6.03173,6.0318,13000000.0
2005-08-17 01:15:00,6.0317,6.03189,6.03164,6.03165,9000000.0
2005-08-17 01:16:00,6.03199,6.0331,6.03199,6.0325,12000000.0
2005-08-17 01:17:00,6.03206,6.03222,6.03114,6.03137,11000000.0
2005-08-17 01:18:00,6.03079,6.03178,6.02923,6.03023,12000000.0
2005-08-17 01:19:00,6.03044,6.03092,6.02955,6.03005,19000000.0
2005-08-17 01:20:00,6.02942,6.0303,6.02913,6.02993,11000000.0
2005-08-17 01:21:00,6.03004,6.03004,6.02793,6.02927,12000000.0
2005-08-17 01:22:00,6.02796,6.02876,6.02776,6.02845,9000000.0
2005-08-17 01:23:00,6.02827,6.0286,6.02688,6.02752,13000000.0
2005-08-17 01:24:00,6.02805,6.02808,6.02637,6.02755,14000000.0
2005-08-17 01:25:00,6.02782,6.02855,6.02705,6.02736,11000000.0
2005-08-17 01:26:00,6.02701,6.02727,6.0255,6.02644,10000000.0
2005-08-17 01:27:00,6.02602,6.02705,6.02574,6.02616,17000000.0
2005-08-17 01:28:00,6.02618,6.02773,6.02607,6.02737,13000000.0
2005-08-17 01:29:00,6.02744,6.02797,6.02614,6.02701,19000000.0
2005-08-17 01:30:00,6.02687,6.02809,6.02658,6.02731,15000000.0
2005-08-17 01:31:00,6.02798,6.02798,6.02704,6.02782,15000000.0
2005-08-17 01:32:00,6.02792,6.02792,6.02678,6.02685,12000000.0
2005-08-17 01:33:00,6.02797,6.02831,6.02633,6.02669,8000000.0
2005-08-17 01:34:00,6.02679,6.02755,6.02636,6.02636,18000000.0
2005-08-17 01:35:00,6.02606,6.02654,6.02552,6.02637,12000000.0
2005-08-17 01:36:00,6.02668,6.02678,6.02582,6.02633,16000000.0
2005-08-17 01:37:00,6.02632,6.02767,6.02632,6.02681,15000000.0
2005-08-17 01:38:00,6.0273,6.02799,6.02649,6.02678,18000000.0
2005-08-17 01:39:00,6.02706,6.028,6.02706,6.02768,10000000.0
2005-08-17 01:40:00,6.02795,6.02795,6.02708,6.02746,11000000.0
2005-08-17 01:41:00,6.02726,6.02852,6.02689,6.02782,16000000.0
2005-08-17 01:42:00,6.02848,6.02862,6.02749,6.02751,14000000.0
2005-08-17 01:43:00,6.02742,6.02794,6.02636,6.02794,16000000.0
2005-08-17 01:44:00,6.02833,6.02877,6.02744,6.02777,15000000.0
2005-08-17 01:45:00,6.02801,6.02801,6.02713,6.02788,16000000.0
2005-08-17 01:46:00,6.02782,6.03053,6.02782,6.03051,9000000.0
2005-08-17 01:47:00,6.03087,6.0316,6.03034,6.03054,17000000.0
2005-08-17 01:48:00,6.03069,6.03112,6.03007,6.03051,16000000.0
2005-08-17 01:49:00,6.0307,6.03195,6.0307,6.03195,10000000.0
2005-08-17 01:50:00,6.03199,6.03199,6.03073,6.03159,11000000.0
2005-08-17 01:51:00,6.03128,6.03167,6.03063,6.03122,12000000.0
2005-08-17 01:52:00,6.03158,6.03254,6.03112,6.03112,12000000.0
2005-08-17 01:53:00,6.03235,6.03242,6.03144,6.03144,18000000.0
2005-08-17 01:54:00,6.03233,6.03233,6.03073,6.03172,14000000.0
2005-08-17 01:55:00,6.03173,6.03248,6.03101,6.03175,18000000.0
2005-08-17 01:56:00,6.03143,6.03194,6.03114,6.03154,8000000.0
2005-08-17 01:57:00,6.0313,6.03143,6.02982,6.03123,13000000.0
2005-08-17 01:58:00,6.03069,6.03082,6.02946,6.03042,11000000.0
2005-08-17 01:59:00,6.03012,6.03098,6.02986,6.02986,11000000.0
2005-08-17 02:00:00,6.02969,6.03119,6.02947,6.03119,16000000.0
2005-08-17 02:01:00,6.02931,6.03018,6.0286,6.02966,21000000.0
2005-08-17 02:02:00,6.02949,6.02971,6.02855,6.02935,10000000.0
2005-08-17 02:03:00,6.02954,6.02982,6.0287,6.0293,8000000.0
2005-08-17 02:04:00,6.03089,6.03089,6.02924,6.03001,14000000.0
2005-08-17 02:05:00,6.02983,6.03056,6.02913,6.03016,14000000.0
2005-08-17 02:06:00,6.03021,6.03047,6.02914,6.0294,15000000.0
2005-08-17 02:07:00,6.02801,6.02928,6.02801,6.02896,10000000.0
2005-08-17 02:08:00,6.02859,6.02975,6.02845,6.02848,16000000.0
2005-08-17 02:09:00,6.02878,6.02912,6.02779,6.02779,18000000.0
2005-08-17 02:10:00,6.02753,6.02851,6.02727,6.02793,16000000.0
2005-08-17 02:11:00,6.0282,6.0282,6.02783,6.02793,14000000.0
2005-08-17 02:12:00,6.02789,6.02827,6.02649,6.02649,10000000.0
2005-08-17 02:13:00,6.0265,6.02758,6.02616,6.02696,15000000.0
2005-08-17 02:14:00,6.02785,6.02785,6.02657,6.02657,19000000.0
2005-08-17 02:15:00,6.02678,6.02877,6.02678,6.02819,12000000.0
2005-08-17 02:16:00,6.02918,6.02954,6.02803,6.02838,18000000.0
2005-08-17 02:17:00,6.02843,6.02872,6.02736,6.02839,14000000.0
2005-08-17 02:18:00,6.02866,6.02897,6.02788,6.02897,12000000.0
2005-08-17 02:19:00,6.02875,6.02875,6.02625,6.02625,14000000.0
2005-08-17 02:20:00,6.02747,6.02816,6.02643,6.02643,13000000.0
2005-08-17 02:21:00,6.02689,6.02746,6.02617,6.02626,15000000.0
2005-08-17 02:22:00,6.02711,6.02843,6.02711,6.0272,13000000.0
2005-08-17 02:23:00,6.02859,6.02966,6.02784,6.02798,16000000.0
2005-08-17 02:24:00,6.02812,6.02893,6.02782,6.02854,17000000.0
2005-08-17 02:25:00,6.02891,6.02895,6.0277,6.02841,10000000.0
2005-08-17 02:26:00,6.02842,6.02935,6.02796,6.02928,13000000.0
2005-08-17 02:27:00,6.0293,6.02974,6.02867,6.0287,7000000.0
2005-08-17 02:28:00,6.02975,6.03003,6.02868,6.02982,9000000.0
2005-08-17 02:29:00,6.03033,6.03037,6.02979,6.03017,20000000.0
2005-08-17 02:30:00,6.03019,6.03058,6.0301,6.0302,11000000.0
2005-08-17 02:31:00,6.02986,6.03075,6.02938,6.03075,9000000.0
2005-08-17 02:32:00,6.03092,6.03092,6.02944,6.02944,13000000.0
2005-08-17 02:33:00,6.02916,6.03081,6.02916,6.03081,14000000.0
2005-08-17 02:34:00,6.03071,6.03157,6.02989,6.03139,17000000.0
2005-08-17 02:35:00,6.03217,6.03288,6.03123,6.03202,15000000.0
2005-08-17 02:36:00,6.03206,6.03212,6.03151,6.03151,14000000.0
2005-08-17 02:37:00,6.03126,6.03126,6.03082,6.03093,13000000.0
2005-08-17 02:38:00,6.03075,6.03207,6.03055,6.03207,14000000.0
2005-08-17 02:39:00,6.03123,6.03176,6.03074,6.03086,15000000.0
2005-08-17 02:40:00,6.03104,6.03115,6.03085,6.03101,12000000.0
2005-08-17 02:41:00,6.03137,6.03207,6.03088,6.0309,13000000.0
2005-08-17 02:42:00,6.03079,6.03129,6.03005,6.03026,16000000.0
2005-08-17 02:43:00,6.03038,6.03301,6.03038,6.03301,18000000.0
2005-08-17 02:44:00,6.03364,6.03453,6.03309,6.03453,10000000.0
2005-08-17 02:45:00,6.03464,6.03464,6.03308,6.03373,14000000.0
2005-08-17 02:46:00,6.03356,6.03402,6.03302,6.03399,18000000.0
2005-08-17 02:47:00,6.03355,6.03463,6.03333,6.03351,17000000.0
2005-08-17 02:48:00,6.03297,6.03386,6.03279,6.03305,7000000.0
2005-08-17 02:49:00,6.03277,6.03455,6.03277,6.03455,13000000.0
2005-08-17 02:50:00,6.03497,6.03497,6.0334,6.03342,14000000.0
2005-08-17 02:51:00,6.03289,6.03403,6.03269,6.03327,15000000.0
2005-08-17 02:52:00,6.03354,6.034,6.03238,6.034,15000000.0
2005-08-17 02:53:00,6.033,6.03318,6.03255,6.0327,9000000.0
2005-08-17 02:54:00,6.03302,6.03335,6.03217,6.03299,13000000.0
2005-08-17 02:55:00,6.03392,6.03421,6.0329,6.03361,11000000.0
2005-08-17 02:56:00,6.0329,6.03365,6.03254,6.03292,18000000.0
2005-08-17 02:57:00,6.03198,6.03253,6.03174,6.03235,13000000.0
2005-08-17 02:58:00,6.03276,6.03295,6.03162,6.03209,9000000.0
2005-08-17 02:59:00,6.032,6.03265,6.03183,6.03191,14000000.0
2005-08-17 03:00:00,6.03192,6.0325,6.03151,6.03175,11000000.0
2005-08-17 03:01:00,6.0327,6.03497,6.0327,6.03461,11000000.0
2005-08-17 03:02:00,6.03621,6.03829,6.03519,6.03829,11000000.0
2005-08-17 03:03:00,6.03958,6.03958,6.03815,6.03855,23000000.0
2005-08-17 03:04:00,6.03852,6.03872,6.03715,6.03715,11000000.0
2005-08-17 03:05:00,6.03707,6.03861,6.03707,6.03861,17000000.0
2005-08-17 03:06:00,6.03911,6.03945,6.03747,6.0375,9000000.0
2005-08-17 03:07:00,6.03867,6.03977,6.0384,6.0394,15000000.0
2005-08-17 03:08:00,6.03928,6.03982,6.03826,6.03941,12000000.0
2005-08-17 03:09:00,6.03918,6.03918,6.03746,6.03746,15000000.0
2005-08-17 03:10:00,6.03777,6.039,6.0373,6.0373,19000000.0
2005-08-17 03:11:00,6.03825,6.03919,6.03783,6.03845,15000000.0
2005-08-17 03:12:00,6.03831,6.03896,6.03724,6.03844,18000000.0
2005-08-17 03:13:00,6.03878,6.03908,6.03782,6.03843,18000000.0
2005-08-17 03:14:00,6.03852,6.03929,6.03832,6.03832,10000000.0
2005-08-17 03:15:00,6.03964,6.04136,6.03953,6.04136,7000000.0
2005-08-17 03:16:00,6.04121,6.04121,6.04038,6.04111,8000000.0
2005-08-17 03:17:00,6.04086,6.04086,6.03993,6.04004,10000000.0
2005-08-17 03:18:00,6.03908,6.04048,6.0387,6.03871,15000000.0
2005-08-17 03:19:00,6.03868,6.03991,6.03868,6.03961,10000000.0
2005-08-17 03:20:00,6.03927,6.03997,6.03823,6.03847,16000000.0
2005-08-17 03:21:00,6.03914,6.03923,6.03847,6.0386,11000000.0
2005-08-17 03:22:00,6.03794,6.03882,6.03794,6.03847,10000000.0
2005-08-17 03:23:00,6.03808,6.03841,6.03705,6.03705,12000000.0
2005-08-17 03:24:00,6.03713,6.03821,6.03713,6.03804,13000000.0
2005-08-17 03:25:00,6.0369,6.03767,6.0369,6.03766,11000000.0
2005-08-17 03:26:00,6.03741,6.03778,6.03669,6.03682,13000000.0
2005-08-17 03:27:00,6.03726,6.03829,6.03722,6.03829,14000000.0
2005-08-17 03:28:00,6.03772,6.03828,6.03717,6.03816,18000000.0
2005-08-17 03:29:00,6.03731,6.03749,6.0366,6.03707,15000000.0
2005-08-17 03:30:00,6.03732,6.03774,6.03722,6.03767,10000000.0
2005-08-17 03:31:00,6.03804,6.03816,6.03669,6.0379,13000000.0
2005-08-17 03:32:00,6.0374,6.03763,6.03721,6.03742,16000000.0
2005-08-17 03:33:00,6.03713,6.03733,6.03707,6.03718,13000000.0
2005-08-17 03:34:00,6.03717,6.03724,6.03698,6.03698,16000000.0
2005-08-17 03:35:00,6.0371,6.03717,6.03687,6.03708,10000000.0
2005-08-17 03:36:00,6.03711,6.03795,6.03711,6.03721,11000000.0
2005-08-17 03:37:00,6.03674,6.03702,6.0367,6.0368,13000000.0
2005-08-17 03:38:00,6.03685,6.03749,6.03685,6.03741,13000000.0
2005-08-17 03:39:00,6.03767,6.03851,6.03733,6.03851,13000000.0
2005-08-17 03:40:00,6.03806,6.03806,6.03679,6.03713,12000000.0
2005-08-17 03:41:00,6.03753,6.03895,6.03684,6.03755,16000000.0
2005-08-17 03:42:00,6.03652,6.03858,6.03627,6.03769,21000000.0
2005-08-17 03:43:00,6.03832,6.03832,6.03639,6.03751,18000000.0
2005-08-17 03:44:00,6.03719,6.03818,6.03665,6.037,15000000.0
2005-08-17 03:45:00,6.03676,6.03697,6.03676,6.03697,9000000.0
2005-08-17 03:46:00,6.03697,6.03697,6.03673,6.03692,8000000.0
2005-08-17 03:47:00,6.03688,6.03699,6.03672,6.0368,11000000.0
2005-08-17 03:48:00,6.03694,6.03768,6.03666,6.03722,9000000.0
2005-08-17 03:49:00,6.03684,6.03687,6.03596,6.03631,16000000.0
2005-08-17 03:50:00,6.03555,6.03633,6.03503,6.03503,19000000.0
2005-08-17 03:51:00,6.03493,6.03679,6.03493,6.03584,9000000.0
2005-08-17 03:52:00,6.03647,6.03684,6.03506,6.03572,19000000.0
2005-08-17 03:53:00,6.03596,6.03684,6.03596,6.03684,10000000.0
2005-08-17 03:54:00,6.03708,6.03784,6.03628,6.03708,17000000.0
2005-08-17 03:55:00,6.03759,6.03836,6.03693,6.03785,16000000.0
2005-08-17 03:56:00,6.03763,6.03769,6.03686,6.03734,7000000.0
2005-08-17 03:57:00,6.03742,6.03745,6.03656,6.03715,11000000.0
2005-08-17 03:58:00,6.03775,6.03844,6.03757,6.03757,12000000.0
2005-08-17 03:59:00,6.03758,6.0384,6.0371,6.0379,17000000.0
2005-08-17 04:00:00,6.03842,6.03914,6.03768,6.03817,12000000.0
2005-08-17 04:01:00,6.0391,6.03917,6.03779,6.03804,16000000.0
2005-08-17 04:02:00,6.03837,6.03851,6.03795,6.03824,14000000.0
2005-08-17 04:03:00,6.03714,6.03889,6.03714,6.03821,12000000.0
2005-08-17 04:04:00,6.0381,6.04,6.03784,6.03855,16000000.0
2005-08-17 04:05:00,6.03815,6.03845,6.03725,6.0384,13000000.0
2005-08-17 04:06:00,6.03832,6.03896,6.03724,6.03724,16000000.0
2005-08-17 04:07:00,6.03763,6.03897,6.03763,6.03897,13000000.0
2005-08-17 04:08:00,6.03887,6.03887,6.03785,6.03844,14000000.0
2005-08-17 04:09:00,6.03834,6.03834,6.0374,6.03811,10000000.0
2005-08-17 04:10:00,6.03821,6.03999,6.03821,6.03893,12000000.0
2005-08-17 04:11:00,6.0394,6.0394,6.03758,6.03758,14000000.0
2005-08-17 04:12:00,6.0376,6.03914,6.03754,6.03754,19000000.0
2005-08-17 04:13:00,6.03789,6.03931,6.03774,6.03906,20000000.0
2005-08-17 04:14:00,6.03965,6.03965,6.03762,6.03762,12000000.0
2005-08-17 04:15:00,6.03796,6.03851,6.03794,6.03851,8000000.0
2005-08-17 04:16:00,6.03866,6.03922,6.03848,6.03874,13000000.0
2005-08-17 04:17:00,6.03878,6.03927,6.03753,6.03753,15000000.0
2005-08-17 04:18:00,6.03728,6.03841,6.03704,6.03841,9000000.0
2005-08-17 04:19:00,6.03893,6.03913,6.03725,6.0384,12000000.0
2005-08-17 04:20:00,6.03777,6.03777,6.03695,6.03695,9000000.0
2005-08-17 04:21:00,6.03676,6.03786,6.03628,6.03681,17000000.0
2005-08-17 04:22:00,6.03701,6.03753,6.03521,6.03743,14000000.0
2005-08-17 04:23:00,6.03712,6.03804,6.03712,6.0373,10000000.0
2005-08-17 04:24:00,6.03666,6.03806,6.03666,6.03738,12000000.0
2005-08-17 04:25:00,6.0376,6.03787,6.03686,6.0369,10000000.0
2005-08-17 04:26:00,6.03649,6.03884,6.03625,6.03884,7000000.0
2005-08-17 04:27:00,6.03891,6.03891,6.03727,6.03869,15000000.0
2005-08-17 04:28:00,6.03897,6.03935,6.03811,6.03935,7000000.0
2005-08-17 04:29:00,6.03854,6.04106,6.03854,6.04106,14000000.0
2005-08-17 04:30:00,6.04117,6.04117,6.03984,6.04031,11000000.0
2005-08-17 04:31:00,6.03998,6.04095,6.03895,6.04095,15000000.0
2005-08-17 04:32:00,6.04132,6.04141,6.04023,6.0405,17000000.0
2005-08-17 04:33:00,6.04039,6.04141,6.04037,6.04127,14000000.0
2005-08-17 04:34:00,6.0407,6.04089,6.04001,6.04001,9000000.0
2005-08-17 04:35:00,6.0401,6.0418,6.04002,6.04117,12000000.0
2005-08-17 04:36:00,6.04134,6.04158,6.04057,6.04065,12000000.0
2005-08-17 04:37:00,6.04097,6.04147,6.04046,6.04089,12000000.0
2005-08-17 04:38:00,6.04091,6.04127,6.03975,6.04059,11000000.0
2005-08-17 04:39:00,6.04064,6.0407,6.03989,6.04064,17000000.0
2005-08-17 04:40:00,6.04074,6.04117,6.03966,6.03966,9000000.0
2005-08-17 04:41:00,6.03983,6.04036,6.03981,6.04021,10000000.0
2005-08-17 04:42:00,6.04033,6.0405,6.03998,6.0405,8000000.0
2005-08-17 04:43:00,6.04046,6.04108,6.0394,6.04108,18000000.0
2005-08-17 04:44:00,6.03959,6.0403,6.03959,6.04005,9000000.0
2005-08-17 04:45:00,6.04039,6.04062,6.03925,6.03925,9000000.0
2005-08-17 04:46:00,6.03849,6.03849,6.03815,6.03843,16000000.0
2005-08-17 04:47:00,6.03886,6.03988,6.03886,6.03975,12000000.0
2005-08-17 04:48:00,6.03943,6.04045,6.03888,6.03953,10000000.0
2005-08-17 04:49:00,6.03929,6.04103,6.03906,6.03933,16000000.0
2005-08-17 04:50:00,6.03932,6.041,6.03918,6.03989,16000000.0
2005-08-17 04:51:00,6.04015,6.04073,6.03912,6.03955,20000000.0
2005-08-17 04:52:00,6.03958,6.03976,6.03891,6.03976,13000000.0
2005-08-17 04:53:00,6.04006,6.04006,6.03975,6.03983,11000000.0
2005-08-17 04:54:00,6.04033,6.04033,6.03846,6.0395,11000000.0
2005-08-17 04:55:00,6.03941,6.03966,6.0391,6.03934,12000000.0
2005-08-17 04:56:00,6.03951,6.04056,6.0391,6.0391,16000000.0
2005-08-17 04:57:00,6.03917,6.03954,6.03906,6.03926,7000000.0
2005-08-17 04:58:00,6.03944,6.04057,6.03905,6.03905,13000000.0
2005-08-17 04:59:00,6.04013,6.04154,6.03891,6.04096,17000000.0
2005-08-17 05:00:00,6.04148,6.04149,6.03965,6.04065,10000000.0
2005-08-17 05:01:00,6.04058,6.0407,6.03947,6.03963,13000000.0
2005-08-17 05:02:00,6.03958,6.03982,6.03951,6.03979,18000000.0
2005-08-17 05:03:00,6.04018,6.0412,6.04018,6.04094,9000000.0
2005-08-17 05:04:00,6.04137,6.04205,6.04067,6.04084,12000000.0
2005-08-17 05:05:00,6.0413,6.04213,6.04089,6.04122,10000000.0
2005-08-17 05:06:00,6.04154,6.04222,6.04099,6.04132,20000000.0
2005-08-17 05:07:00,6.04139,6.04141,6.04103,6.04126,10000000.0
2005-08-17 05:08:00,6.04111,6.0419,6.04029,6.0417,17000000.0
2005-08-17 05:09:00,6.04178,6.04205,6.04041,6.04136,15000000.0
2005-08-17 05:10:00,6.04148,6.0419,6.04113,6.04175,10000000.0
2005-08-17 05:11:00,6.04196,6.04196,6.04163,6.04163,16000000.0
2005-08-17 05:12:00,6.0419,6.04199,6.04173,6.04173,7000000.0
2005-08-17 05:13:00,6.04184,6.04287,6.0414,6.0414,12000000.0
2005-08-17 05:14:00,6.04206,6.04293,6.0416,6.04188,14000000.0
2005-08-17 05:15:00,6.04224,6.04321,6.04204,6.04227,16000000.0
2005-08-17 05:16:00,6.04186,6.04369,6.04186,6.04233,15000000.0
2005-08-17 05:17:00,6.04217,6.04335,6.04188,6.0429,10000000.0
2005-08-17 05:18:00,6.0428,6.04305,6.04196,6.04224,13000000.0
2005-08-17 05:19:00,6.04209,6.04237,6.04152,6.04225,13000000.0
2005-08-17 05:20:00,6.04216,6.04292,6.04168,6.0419,20000000.0
2005-08-17 05:21:00,6.04282,6.04332,6.04179,6.04205,9000000.0
2005-08-17 05:22:00,6.04295,6.04297,6.04201,6.04255,17000000.0
2005-08-17 05:23:00,6.04268,6.04306,6.04199,6.04208,14000000.0
2005-08-17 05:24:00,6.04244,6.04397,6.04244,6.0433,19000000.0
2005-08-17 05:25:00,6.04267,6.04362,6.0426,6.04348,13000000.0
2005-08-17 05:26:00,6.04232,6.043,6.04232,6.04291,13000000.0
2005-08-17 05:27:00,6.04209,6.04237,6.0408,6.04203,13000000.0
2005-08-17 05:28:00,6.04262,6.04347,6.04234,6.04251,10000000.0
2005-08-17 05:29:00,6.04279,6.04375,6.04253,6.04253,17000000.0
2005-08-17 05:30:00,6.04255,6.04415,6.04255,6.04393,21000000.0
2005-08-17 05:31:00,6.04375,6.04473,6.04324,6.04435,13000000.0
2005-08-17 05:32:00,6.04399,6.0445,6.04313,6.04409,16000000.0
2005-08-17 05:33:00,6.04376,6.04461,6.04289,6.04433,13000000.0
2005-08-17 05:34:00,6.04524,6.04524,6.04364,6.04364,13000000.0
2005-08-17 05:35:00,6.04429,6.04467,6.04282,6.04312,14000000.0
2005-08-17 05:36:00,6.04283,6.04363,6.04282,6.04363,18000000.0
2005-08-17 05:37:00,6.0437,6.04476,6.04347,6.04352,12000000.0
2005-08-17 05:38:00,6.04353,6.04427,6.04325,6.04427,13000000.0
2005-08-17 05:39:00,6.04448,6.04472,6.04317,6.04317,21000000.0
2005-08-17 05:40:00,6.04271,6.04408,6.04268,6.043,14000000.0
2005-08-17 05:41:00,6.04284,6.04403,6.04274,6.04356,13000000.0
2005-08-17 05:42:00,6.0433,6.04428,6.04313,6.04373,8000000.0
2005-08-17 05:43:00,6.04192,6.0434,6.04173,6.04302,13000000.0
2005-08-17 05:44:00,6.04318,6.04368,6.0419,6.04232,13000000.0
2005-08-17 05:45:00,6.04268,6.0431,6.04189,6.04259,24000000.0
2005-08-17 05:46:00,6.04268,6.04344,6.04163,6.04197,14000000.0
2005-08-17 05:47:00,6.04247,6.04247,6.04186,6.04213,11000000.0
2005-08-17 05:48:00,6.04239,6.04296,6.04228,6.04296,18000000.0
2005-08-17 05:49:00,6.04185,6.04272,6.0414,6.04204,10000000.0
2005-08-17 05:50:00,6.04244,6.0429,6.04182,6.04182,10000000.0
2005-08-17 05:51:00,6.04185,6.04231,6.04145,6.04145,11000000.0
2005-08-17 05:52:00,6.04249,6.04249,6.04162,6.04237,19000000.0
2005-08-17 05:53:00,6.04233,6.04233,6.04098,6.04194,15000000.0
2005-08-17 05:54:00,6.04212,6.04212,6.04118,6.04118,7000000.0
2005-08-17 05:55:00,6.0414,6.04223,6.04091,6.04122,12000000.0
2005-08-17 05:56:00,6.04195,6.04288,6.04176,6.04222,16000000.0
2005-08-17 05:57:00,6.04195,6.04215,6.04145,6.04215,11000000.0
2005-08-17 05:58:00,6.04225,6.04249,6.04147,6.04158,22000000.0
2005-08-17 05:59:00,6.04144,6.04163,6.04144,6.0415,9000000.0
2005-08-17 06:00:00,6.04182,6.04299,6.04182,6.04227,17000000.0
2005-08-17 06:01:00,6.04222,6.04222,6.04129,6.04166,18000000.0
2005-08-17 06:02:00,6.0425,6.04332,6.04154,6.04154,18000000.0
2005-08-17 06:03:00,6.04175,6.04302,6.04175,6.04261,16000000.0
2005-08-17 06:04:00,6.04322,6.04383,6.04242,6.04383,8000000.0
2005-08-17 06:05:00,6.04443,6.0451,6.04326,6.0451,10000000.0
2005-08-17 06:06:00,6.04447,6.04597,6.04437,6.04505,27000000.0
2005-08-17 06:07:00,6.04657,6.05116,6.04588,6.04984,17000000.0
2005-08-17 06:08:00,6.05096,6.05138,6.04929,6.05068,14000000.0
2005-08-17 06:09:00,6.0502,6.0502,6.048,6.04949,13000000.0
2005-08-17 06:10:00,6.04965,6.05118,6.04913,6.05118,14000000.0
2005-08-17 06:11:00,6.05164,6.05164,6.04944,6.04944,16000000.0
2005-08-17 06:12:00,6.04991,6.04991,6.04746,6.04958,17000000.0
2005-08-17 06:13:00,6.0485,6.05003,6.04809,6.04848,14000000.0
2005-08-17 06:14:00,6.04928,6.04958,6.0475,6.04827,12000000.0
2005-08-17 06:15:00,6.04775,6.04894,6.04723,6.04782,13000000.0
2005-08-17 06:16:00,6.04727,6.04808,6.04649,6.04748,14000000.0
2005-08-17 06:17:00,6.04817,6.04874,6.0473,6.04786,11000000.0
2005-08-17 06:18:00,6.04767,6.0487,6.04747,6.04859,12000000.0
2005-08-17 06:19:00,6.04873,6.04895,6.04721,6.04808,19000000.0
2005-08-17 06:20:00,6.04819,6.04884,6.0477,6.0477,11000000.0
2005-08-17 06:21:00,6.04747,6.04864,6.04747,6.04864,9000000.0
2005-08-17 06:22:00,6.04835,6.04841,6.04712,6.04729,22000000.0
2005-08-17 06:23:00,6.04769,6.04783,6.04685,6.04761,18000000.0
2005-08-17 06:24:00,6.04838,6.04873,6.04778,6.04778,8000000.0
2005-08-17 06:25:00,6.04778,6.04926,6.04778,6.04859,9000000.0
2005-08-17 06:26:00,6.04895,6.05005,6.04818,6.04872,13000000.0
2005-08-17 06:27:00,6.04894,6.04958,6.04814,6.04868,15000000.0
2005-08-17 06:28:00,6.04833,6.04867,6.04748,6.04867,18000000.0
2005-08-17 06:29:00,6.04844,6.04877,6.04764,6.04841,16000000.0
2005-08-17 06:30:00,6.04894,6.049,6.04664,6.04737,10000000.0
2005-08-17 06:31:00,6.04711,6.04833,6.04681,6.04759,13000000.0
2005-08-17 06:32:00,6.04747,6.04797,6.04681,6.04764,10000000.0
2005-08-17 06:33:00,6.04795,6.04825,6.04759,6.04808,10000000.0
2005-08-17 06:34:00,6.04802,6.04804,6.04721,6.04799,15000000.0
2005-08-17 06:35:00,6.04821,6.0484,6.04736,6.04829,13000000.0
2005-08-17 06:36:00,6.04845,6.04885,6.04742,6.04814,23000000.0
2005-08-17 06:37:00,6.04737,6.04797,6.04721,6.04771,11000000.0
2005-08-17 06:38:00,6.04806,6.04826,6.04703,6.04708,17000000.0
2005-08-17 06:39:00,6.04837,6.04837,6.04647,6.04647,8000000.0
2005-08-17 06:40:00,6.04725,6.04795,6.04688,6.04724,15000000.0
2005-08-17 06:41:00,6.0469,6.04695,6.0462,6.04661,15000000.0
2005-08-17 06:42:00,6.04735,6.04797,6.04636,6.04739,16000000.0
2005-08-17 06:43:00,6.04765,6.04824,6.04716,6.04788,12000000.0
2005-08-17 06:44:00,6.04729,6.04748,6.04646,6.04734,13000000.0
2005-08-17 06:45:00,6.04754,6.0482,6.04584,6.04688,14000000.0
2005-08-17 06:46:00,6.04715,6.04744,6.04612,6.04688,12000000.0
2005-08-17 06:47:00,6.04691,6.04692,6.04633,6.04633,11000000.0
2005-08-17 06:48:00,6.04633,6.0474,6.04545,6.04718,15000000.0
2005-08-17 06:49:00,6.04579,6.04703,6.04504,6.04538,17000000.0
2005-08-17 06:50:00,6.04502,6.04612,6.04502,6.04591,13000000.0
2005-08-17 06:51:00,6.04675,6.04716,6.04587,6.04641,8000000.0
2005-08-17 06:52:00,6.04708,6.04783,6.04628,6.04749,14000000.0
2005-08-17 06:53:00,6.0479,6.0479,6.04689,6.04705,13000000.0
2005-08-17 06:54:00,6.04693,6.04819,6.0469,6.04797,8000000.0
2005-08-17 06:55:00,6.04858,6.04871,6.04751,6.04787,10000000.0
2005-08-17 06:56:00,6.04821,6.04854,6.04759,6.04844,11000000.0
2005-08-17 06:57:00,6.04811,6.04867,6.04729,6.04782,17000000.0
2005-08-17 06:58:00,6.04816,6.04852,6.04762,6.04775,12000000.0
2005-08-17 06:59:00,6.04771,6.04918,6.04771,6.04918,14000000.0
2005-08-17 07:00:00,6.04914,6.04914,6.04814,6.04826,11000000.0
2005-08-17 07:01:00,6.04886,6.04946,6.04854,6.04854,10000000.0
2005-08-17 07:02:00,6.04854,6.04972,6.04833,6.04901,14000000.0
2005-08-17 07:03:00,6.04894,6.04946,6.04894,6.04918,7000000.0
2005-08-17 07:04:00,6.04867,6.04896,6.04783,6.04848,16000000.0
2005-08-17 07:05:00,6.04936,6.04936,6.04799,6.04799,15000000.0
2005-08-17 07:06:00,6.04817,6.04978,6.04817,6.04874,16000000.0
2005-08-17 07:07:00,6.04847,6.04994,6.04788,6.04994,12000000.0
2005-08-17 07:08:00,6.04821,6.04893,6.04796,6.04854,8000000.0
2005-08-17 07:09:00,6.04846,6.04933,6.04846,6.04928,8000000.0
2005-08-17 07:10:00,6.04977,6.05067,6.04933,6.04933,16000000.0
2005-08-17 07:11:00,6.04916,6.04946,6.0483,6.0494,17000000.0
2005-08-17 07:12:00,6.04927,6.04942,6.04826,6.04888,20000000.0
2005-08-17 07:13:00,6.04906,6.04937,6.04796,6.04875,18000000.0
2005-08-17 07:14:00,6.04841,6.04851,6.04721,6.04741,11000000.0
2005-08-17 07:15:00,6.04758,6.04876,6.04703,6.04703,18000000.0
2005-08-17 07:16:00,6.04725,6.04854,6.04725,6.04764,18000000.0
2005-08-17 07:17:00,6.04705,6.0473,6.04619,6.04658,12000000.0
2005-08-17 07:18:00,6.04694,6.04721,6.046,6.04667,18000000.0
2005-08-17 07:19:00,6.04691,6.04713,6.0454,6.04636,14000000.0
2005-08-17 07:20:00,6.04655,6.04707,6.04564,6.04564,18000000.0
2005-08-17 07:21:00,6.04635,6.04772,6.04611,6.0468,13000000.0
2005-08-17 07:22:00,6.04755,6.04874,6.04669,6.04772,14000000.0
2005-08-17 07:23:00,6.04747,6.04847,6.04656,6.04743,15000000.0
2005-08-17 07:24:00,6.04758,6.04829,6.04661,6.04775,16000000.0
2005-08-17 07:25:00,6.04761,6.04845,6.0471,6.04845,15000000.0
2005-08-17 07:26:00,6.04874,6.05033,6.04806,6.04948,13000000.0
2005-08-17 07:27:00,6.04963,6.04963,6.0478,6.04862,12000000.0
2005-08-17 07:28:00,6.04849,6.04849,6.04671,6.04751,22000000.0
2005-08-17 07:29:00,6.04812,6.04841,6.04749,6.04773,16000000.0
2005-08-17 07:30:00,6.04751,6.04827,6.04712,6.0474,14000000.0
2005-08-17 07:31:00,6.04742,6.04887,6.04742,6.04842,13000000.0
2005-08-17 07:32:00,6.04874,6.04894,6.04724,6.04724,9000000.0
2005-08-17 07:33:00,6.04712,6.04809,6.04706,6.04715,7000000.0
2005-08-17 07:34:00,6.0471,6.0483,6.04708,6.04732,18000000.0
2005-08-17 07:35:00,6.04769,6.0494,6.04751,6.04885,9000000.0
2005-08-17 07:36:00,6.05067,6.05091,6.04883,6.05091,13000000.0
2005-08-17 07:37:00,6.05095,6.05111,6.05007,6.05075,11000000.0
2005-08-17 07:38:00,6.0509,6.0509,6.04933,6.0508,11000000.0
2005-08-17 07:39:00,6.05164,6.05194,6.05051,6.05169,19000000.0
2005-08-17 07:40:00,6.05105,6.05171,6.05037,6.05157,11000000.0
2005-08-17 07:41:00,6.05138,6.05154,6.04992,6.04992,7000000.0
2005-08-17 07:42:00,6.05006,6.05177,6.05006,6.05124,13000000.0
2005-08-17 07:43:00,6.04999,6.05181,6.04999,6.05119,14000000.0
2005-08-17 07:44:00,6.0513,6.0513,6.04922,6.04959,10000000.0
2005-08-17 07:45:00,6.04957,6.05099,6.04957,6.05053,8000000.0
2005-08-17 07:46:00,6.0506,6.05144,6.05002,6.05038,13000000.0
2005-08-17 07:47:00,6.05052,6.05144,6.0493,6.0493,15000000.0
2005-08-17 07:48:00,6.04921,6.05069,6.04916,6.04984,13000000.0
2005-08-17 07:49:00,6.04989,6.05027,6.04939,6.04951,10000000.0
2005-08-17 07:50:00,6.04944,6.05131,6.04944,6.05043,17000000.0
2005-08-17 07:51:00,6.0506,6.0506,6.0483,6.04917,16000000.0
2005-08-17 07:52:00,6.0488,6.05007,6.0476,6.0496,13000000.0
2005-08-17 07:53:00,6.04978,6.05059,6.04904,6.05038,10000000.0
2005-08-17 07:54:00,6.05056,6.05115,6.05005,6.05099,11000000.0
2005-08-17 07:55:00,6.0509,6.05294,6.05069,6.0511,12000000.0
2005-08-17 07:56:00,6.05195,6.05248,6.05092,6.05092,13000000.0
2005-08-17 07:57:00,6.05267,6.05277,6.05123,6.05153,8000000.0
2005-08-17 07:58:00,6.05065,6.05232,6.05065,6.05215,14000000.0
2005-08-17 07:59:00,6.0515,6.05253,6.05049,6.05163,15000000.0
2005-08-17 08:00:00,6.05074,6.05226,6.05073,6.05196,10000000.0
2005-08-17 08:01:00,6.05267,6.05267,6.05108,6.05196,13000000.0
2005-08-17 08:02:00,6.052,6.05291,6.05142,6.05186,14000000.0
2005-08-17 08:03:00,6.05177,6.05177,6.05064,6.05153,12000000.0
2005-08-17 08:04:00,6.05236,6.05298,6.05167,6.05282,16000000.0
2005-08-17 08:05:00,6.05462,6.0566,6.05359,6.05458,14000000.0
2005-08-17 08:06:00,6.05461,6.05618,6.05378,6.05478,19000000.0
2005-08-17 08:07:00,6.05495,6.05704,6.05495,6.05704,19000000.0
2005-08-17 08:08:00,6.0576,6.05962,6.05705,6.05962,11000000.0
2005-08-17 08:09:00,6.05981,6.06,6.05853,6.05854,10000000.0
2005-08-17 08:10:00,6.05824,6.05934,6.05749,6.05854,16000000.0
2005-08-17 08:11:00,6.05759,6.05809,6.05658,6.05809,9000000.0
2005-08-17 08:12:00,6.05913,6.05954,6.05644,6.05954,10000000.0
2005-08-17 08:13:00,6.05872,6.05991,6.05717,6.05717,11000000.0
2005-08-17 08:14:00,6.05739,6.0595,6.05737,6.05857,12000000.0
2005-08-17 08:15:00,6.05872,6.06049,6.05753,6.06049,15000000.0
2005-08-17 08:16:00,6.05982,6.06025,6.05746,6.05873,14000000.0
2005-08-17 08:17:00,6.05862,6.06013,6.05841,6.05943,10000000.0
2005-08-17 08:18:00,6.06007,6.06022,6.05791,6.06,9000000.0
2005-08-17 08:19:00,6.05966,6.06074,6.05951,6.06032,11000000.0
2005-08-17 08:20:00,6.05939,6.06123,6.05939,6.06013,11000000.0
2005-08-17 08:21:00,6.06109,6.06109,6.05805,6.05893,20000000.0
2005-08-17 08:22:00,6.05942,6.05984,6.05859,6.05865,8000000.0
2005-08-17 08:23:00,6.05881,6.05993,6.05819,6.05947,12000000.0
2005-08-17 08:24:00,6.0598,6.05999,6.05875,6.05963,13000000.0
2005-08-17 08:25:00,6.05991,6.06082,6.05953,6.05953,12000000.0
2005-08-17 08:26:00,6.06142,6.06303,6.06105,6.06293,13000000.0
2005-08-17 08:27:00,6.06265,6.06309,6.0618,6.0618,11000000.0
2005-08-17 08:28:00,6.06263,6.06427,6.06227,6.06427,8000000.0
2005-08-17 08:29:00,6.06465,6.06481,6.06228,6.0635,12000000.0
2005-08-17 08:30:00,6.06509,6.0659,6.06393,6.06503,11000000.0
2005-08-17 08:31:00,6.06555,6.06594,6.06446,6.06594,10000000.0
2005-08-17 08:32:00,6.06519,6.06631,6.06436,6.06436,13000000.0
2005-08-17 08:33:00,6.06577,6.06577,6.0643,6.0643,11000000.0
2005-08-17 08:34:00,6.06389,6.06389,6.06161,6.06161,17000000.0
2005-08-17 08:35:00,6.0621,6.0622,6.06011,6.06067,11000000.0
2005-08-17 08:36:00,6.0615,6.06181,6.05978,6.05978,10000000.0
2005-08-17 08:37:00,6.06006,6.06085,6.05978,6.06053,9000000.0
2005-08-17 08:38:00,6.06098,6.06147,6.05686,6.05861,18000000.0
2005-08-17 08:39:00,6.05809,6.0613,6.0579,6.06024,8000000.0
2005-08-17 08:40:00,6.05859,6.05909,6.0576,6.05844,7000000.0
2005-08-17 08:41:00,6.05666,6.05666,6.05407,6.05407,16000000.0
2005-08-17 08:42:00,6.05608,6.05728,6.05607,6.05728,14000000.0
2005-08-17 08:43:00,6.05732,6.05751,6.05607,6.05634,12000000.0
2005-08-17 08:44:00,6.05774,6.05854,6.05724,6.05854,9000000.0
2005-08-17 08:45:00,6.05888,6.06011,6.05801,6.05895,18000000.0
2005-08-17 08:46:00,6.05814,6.05925,6.05814,6.05893,14000000.0
2005-08-17 08:47:00,6.05894,6.05963,6.05748,6.05944,18000000.0
2005-08-17 08:48:00,6.05863,6.05882,6.05755,6.05765,12000000.0
2005-08-17 08:49:00,6.05737,6.05824,6.05664,6.05796,14000000.0
2005-08-17 08:50:00,6.0575,6.05764,6.05605,6.05716,16000000.0
2005-08-17 08:51:00,6.05727,6.05789,6.05646,6.05686,21000000.0
2005-08-17 08:52:00,6.05678,6.05678,6.05548,6.05635,20000000.0
2005-08-17 08:53:00,6.05709,6.05856,6.05698,6.05849,7000000.0
2005-08-17 08:54:00,6.05818,6.05903,6.0572,6.05879,17000000.0
2005-08-17 08:55:00,6.0579,6.0579,6.05612,6.05725,12000000.0
2005-08-17 08:56:00,6.05756,6.0593,6.05756,6.05786,17000000.0
2005-08-17 08:57:00,6.0584,6.05927,6.05729,6.05827,16000000.0
2005-08-17 08:58:00,6.05978,6.06032,6.05884,6.06016,12000000.0
2005-08-17 08:59:00,6.06032,6.06119,6.05949,6.06113,13000000.0
2005-08-17 09:00:00,6.06137,6.06255,6.05993,6.06203,17000000.0
2005-08-17 09:01:00,6.06286,6.06412,6.0624,6.06377,13000000.0
2005-08-17 09:02:00,6.06543,6.06572,6.06343,6.06466,8000000.0
2005-08-17 09:03:00,6.06563,6.06586,6.06406,6.06406,16000000.0
2005-08-17 09:04:00,6.06539,6.06572,6.06454,6.06567,8000000.0
2005-08-17 09:05:00,6.06452,6.06667,6.06444,6.06637,11000000.0
2005-08-17 09:06:00,6.06559,6.0664,6.06524,6.06547,10000000.0
2005-08-17 09:07:00,6.06555,6.06598,6.0635,6.0635,10000000.0
2005-08-17 09:08:00,6.06315,6.06463,6.06315,6.0632,19000000.0
2005-08-17 09:09:00,6.06415,6.06423,6.063,6.06423,16000000.0
2005-08-17 09:10:00,6.0636,6.06382,6.06245,6.06245,8000000.0
2005-08-17 09:11:00,6.06343,6.06374,6.06231,6.06268,11000000.0
2005-08-17 09:12:00,6.06265,6.06421,6.06265,6.06421,16000000.0
2005-08-17 09:13:00,6.06371,6.06454,6.06173,6.06454,15000000.0
2005-08-17 09:14:00,6.0636,6.06403,6.06189,6.06331,17000000.0
2005-08-17 09:15:00,6.06174,6.06354,6.06053,6.06073,12000000.0
2005-08-17 09:16:00,6.06141,6.06327,6.0614,6.06327,14000000.0
2005-08-17 09:17:00,6.06401,6.06401,6.06173,6.06383,14000000.0
2005-08-17 09:18:00,6.0637,6.06527,6.06271,6.06527,18000000.0
2005-08-17 09:19:00,6.06558,6.06558,6.06399,6.06429,14000000.0
2005-08-17 09:20:00,6.06475,6.06497,6.06143,6.06327,18000000.0
2005-08-17 09:21:00,6.06324,6.06437,6.06116,6.0624,17000000.0
2005-08-17 09:22:00,6.06263,6.06366,6.06128,6.06295,13000000.0
2005-08-17 09:23:00,6.06293,6.06434,6.0627,6.06357,12000000.0
2005-08-17 09:24:00,6.06327,6.06372,6.06168,6.06372,14000000.0
2005-08-17 09:25:00,6.06217,6.06286,6.06141,6.06262,9000000.0
2005-08-17 09:26:00,6.06269,6.06478,6.06245,6.06414,13000000.0
2005-08-17 09:27:00,6.06357,6.06502,6.06352,6.0645,13000000.0
2005-08-17 09:28:00,6.0643,6.06496,6.0621,6.0628,19000000.0
2005-08-17 09:29:00,6.06328,6.06476,6.06305,6.06394,14000000.0
2005-08-17 09:30:00,6.06421,6.06454,6.06313,6.06313,15000000.0
2005-08-17 09:31:00,6.0646,6.0649,6.06319,6.0649,11000000.0
2005-08-17 09:32:00,6.06478,6.06534,6.06367,6.06433,16000000.0
2005-08-17 09:33:00,6.06358,6.06488,6.06358,6.06488,9000000.0
2005-08-17 09:34:00,6.06499,6.06546,6.06384,6.06511,18000000.0
2005-08-17 09:35:00,6.06521,6.06603,6.06475,6.06577,14000000.0
2005-08-17 09:36:00,6.0657,6.06615,6.06433,6.06564,16000000.0
2005-08-17 09:37:00,6.06523,6.06535,6.06354,6.06479,20000000.0
2005-08-17 09:38:00,6.06553,6.06667,6.06515,6.0659,19000000.0
2005-08-17 09:39:00,6.06572,6.06615,6.06465,6.06588,16000000.0
2005-08-17 09:40:00,6.06541,6.06626,6.06477,6.06625,12000000.0
2005-08-17 09:41:00,6.06554,6.06677,6.06528,6.06621,18000000.0
2005-08-17 09:42:00,6.06661,6.06747,6.06507,6.06536,16000000.0
2005-08-17 09:43:00,6.06564,6.06582,6.06343,6.06361,15000000.0
2005-08-17 09:44:00,6.06397,6.06497,6.06306,6.06362,13000000.0
2005-08-17 09:45:00,6.0646,6.06607,6.06407,6.06461,13000000.0
2005-08-17 09:46:00,6.06503,6.06565,6.06356,6.0642,17000000.0
2005-08-17 09:47:00,6.06425,6.06425,6.06134,6.06363,13000000.0
2005-08-17 09:48:00,6.06357,6.06442,6.06179,6.06442,16000000.0
2005-08-17 09:49:00,6.0639,6.0639,6.06153,6.06239,17000000.0
2005-08-17 09:50:00,6.06223,6.06375,6.06167,6.06244,12000000.0
2005-08-17 09:51:00,6.06323,6.06345,6.06227,6.06329,16000000.0
2005-08-17 09:52:00,6.06354,6.06403,6.06248,6.06403,16000000.0
2005-08-17 09:53:00,6.0628,6.06307,6.06085,6.06085,15000000.0
2005-08-17 09:54:00,6.06139,6.06308,6.06139,6.06258,15000000.0
2005-08-17 09:55:00,6.06232,6.06232,6.06058,6.06106,15000000.0
2005-08-17 09:56:00,6.06064,6.06064,6.05951,6.05951,17000000.0
2005-08-17 09:57:00,6.06051,6.06141,6.0597,6.06124,12000000.0
2005-08-17 09:58:00,6.06193,6.06249,6.06093,6.06106,14000000.0
2005-08-17 09:59:00,6.0613,6.0613,6.05974,6.05974,10000000.0
2005-08-17 10:00:00,6.06012,6.06078,6.05938,6.05994,11000000.0
2005-08-17 10:01:00,6.06022,6.0607,6.05867,6.05989,24000000.0
2005-08-17 10:02:00,6.0597,6.06077,6.05902,6.0603,14000000.0
2005-08-17 10:03:00,6.05964,6.06088,6.05937,6.06035,16000000.0
2005-08-17 10:04:00,6.06127,6.06127,6.06019,6.06092,10000000.0
2005-08-17 10:05:00,6.06123,6.06187,6.06067,6.06067,10000000.0
2005-08-17 10:06:00,6.061,6.06114,6.05972,6.06029,9000000.0
2005-08-17 10:07:00,6.06116,6.06194,6.06066,6.06192,11000000.0
2005-08-17 10:08:00,6.06192,6.06294,6.06146,6.06146,9000000.0
2005-08-17 10:09:00,6.06341,6.06386,6.06258,6.0631,11000000.0
2005-08-17 10:10:00,6.06224,6.06341,6.06127,6.06128,15000000.0
2005-08-17 10:11:00,6.06055,6.06184,6.06006,6.06123,16000000.0
2005-08-17 10:12:00,6.06097,6.06197,6.06042,6.06182,19000000.0
2005-08-17 10:13:00,6.06232,6.06232,6.06161,6.06227,9000000.0
2005-08-17 10:14:00,6.06277,6.06277,6.0613,6.06226,11000000.0
2005-08-17 10:15:00,6.06198,6.06285,6.0611,6.06285,8000000.0
2005-08-17 10:16:00,6.06259,6.06382,6.06227,6.06314,17000000.0
2005-08-17 10:17:00,6.06316,6.06323,6.06181,6.06258,16000000.0
2005-08-17 10:18:00,6.063,6.06629,6.06292,6.06319,16000000.0
2005-08-17 10:19:00,6.06642,6.06642,6.06254,6.06381,17000000.0
2005-08-17 10:20:00,6.06242,6.06342,6.06089,6.06173,16000000.0
2005-08-17 10:21:00,6.06169,6.06293,6.06147,6.06293,7000000.0
2005-08-17 10:22:00,6.06181,6.06271,6.0615,6.06235,10000000.0
2005-08-17 10:23:00,6.06249,6.06296,6.0602,6.0602,14000000.0
2005-08-17 10:24:00,6.06136,6.06282,6.0613,6.06188,13000000.0
2005-08-17 10:25:00,6.06149,6.0621,6.06129,6.06171,12000000.0
2005-08-17 10:26:00,6.06229,6.06292,6.06055,6.06232,11000000.0
2005-08-17 10:27:00,6.0623,6.06245,6.06108,6.0619,13000000.0
2005-08-17 10:28:00,6.06206,6.06251,6.06156,6.06251,13000000.0
2005-08-17 10:29:00,6.06199,6.06252,6.06094,6.06181,11000000.0
2005-08-17 10:30:00,6.06146,6.06146,6.05996,6.06017,9000000.0
2005-08-17 10:31:00,6.06009,6.06029,6.05804,6.0589,16000000.0
2005-08-17 10:32:00,6.05811,6.05906,6.058,6.05881,9000000.0
2005-08-17 10:33:00,6.05835,6.0603,6.05792,6.05974,12000000.0
2005-08-17 10:34:00,6.06069,6.06194,6.06051,6.06194,11000000.0
2005-08-17 10:35:00,6.06177,6.06314,6.06155,6.06314,17000000.0
2005-08-17 10:36:00,6.06301,6.06418,6.06293,6.06416,10000000.0
2005-08-17 10:37:00,6.06371,6.06435,6.06225,6.06363,15000000.0
2005-08-17 10:38:00,6.06263,6.06309,6.06085,6.06279,17000000.0
2005-08-17 10:39:00,6.06171,6.063,6.06027,6.06261,13000000.0
2005-08-17 10:40:00,6.06166,6.06227,6.06077,6.06227,10000000.0
2005-08-17 10:41:00,6.06198,6.06317,6.05991,6.0613,15000000.0
2005-08-17 10:42:00,6.0621,6.06313,6.06121,6.06307,12000000.0
2005-08-17 10:43:00,6.06294,6.06379,6.06242,6.06366,13000000.0
2005-08-17 10:44:00,6.06369,6.06369,6.06239,6.06247,12000000.0
2005-08-17 10:45:00,6.06284,6.0639,6.0621,6.06327,13000000.0
2005-08-17 10:46:00,6.06369,6.06487,6.06365,6.0646,13000000.0
2005-08-17 10:47:00,6.06368,6.06415,6.06311,6.06345,7000000.0
2005-08-17 10:48:00,6.06286,6.06473,6.06286,6.06386,12000000.0
2005-08-17 10:49:00,6.06383,6.06475,6.06383,6.06454,10000000.0
2005-08-17 10:50:00,6.06329,6.06419,6.06266,6.06266,14000000.0
2005-08-17 10:51:00,6.06441,6.06494,6.06386,6.06467,11000000.0
2005-08-17 10:52:00,6.06433,6.06499,6.06245,6.06247,20000000.0
2005-08-17 10:53:00,6.06261,6.06421,6.06261,6.06421,9000000.0
2005-08-17 10:54:00,6.06494,6.06622,6.06435,6.06622,18000000.0
2005-08-17 10:55:00,6.06564,6.066,6.06465,6.06479,10000000.0
2005-08-17 10:56:00,6.06496,6.0655,6.06448,6.06522,11000000.0
2005-08-17 10:57:00,6.06489,6.06655,6.06447,6.06623,8000000.0
2005-08-17 10:58:00,6.06495,6.06567,6.06425,6.06489,10000000.0
2005-08-17 10:59:00,6.06486,6.06555,6.06409,6.06525,10000000.0
2005-08-17 11:00:00,6.06525,6.0659,6.06399,6.06399,15000000.0
2005-08-17 11:01:00,6.06487,6.0651,6.06353,6.06353,12000000.0
2005-08-17 11:02:00,6.06304,6.06361,6.06302,6.0635,8000000.0
2005-08-17 11:03:00,6.06416,6.06416,6.06255,6.06382,11000000.0
2005-08-17 11:04:00,6.06333,6.06461,6.06218,6.06282,15000000.0
2005-08-17 11:05:00,6.06377,6.06377,6.06185,6.06271,17000000.0
2005-08-17 11:06:00,6.0629,6.0629,6.06187,6.06188,12000000.0
2005-08-17 11:07:00,6.06122,6.06239,6.05983,6.0612,11000000.0
2005-08-17 11:08:00,6.06184,6.06299,6.06089,6.06114,22000000.0
2005-08-17 11:09:00,6.06196,6.06374,6.06196,6.06349,9000000.0
2005-08-17 11:10:00,6.06329,6.06393,6.06197,6.0634,16000000.0
2005-08-17 11:11:00,6.06358,6.06382,6.06278,6.06372,7000000.0
2005-08-17 11:12:00,6.06372,6.06459,6.06294,6.06316,15000000.0
2005-08-17 11:13:00,6.06419,6.06636,6.06368,6.06373,11000000.0
2005-08-17 11:14:00,6.06315,6.06372,6.06263,6.06274,18000000.0
2005-08-17 11:15:00,6.0626,6.06331,6.06205,6.06331,11000000.0
2005-08-17 11:16:00,6.06286,6.06333,6.06172,6.06272,13000000.0
2005-08-17 11:17:00,6.06266,6.063,6.06171,6.06239,13000000.0
2005-08-17 11:18:00,6.06225,6.06265,6.06146,6.06191,9000000.0
2005-08-17 11:19:00,6.06196,6.06302,6.06196,6.063,17000000.0
2005-08-17 11:20:00,6.06256,6.06339,6.06182,6.06217,14000000.0
2005-08-17 11:21:00,6.06297,6.06529,6.06294,6.06355,14000000.0
2005-08-17 11:22:00,6.06389,6.06389,6.06249,6.06385,22000000.0
2005-08-17 11:23:00,6.06341,6.06341,6.06247,6.06271,8000000.0
2005-08-17 11:24:00,6.06245,6.06356,6.06192,6.06192,18000000.0
2005-08-17 11:25:00,6.06213,6.06369,6.06213,6.06346,9000000.0
2005-08-17 11:26:00,6.06371,6.06379,6.06256,6.0634,15000000.0
2005-08-17 11:27:00,6.06348,6.06374,6.06265,6.06265,10000000.0
2005-08-17 11:28:00,6.06279,6.06344,6.06192,6.0633,13000000.0
2005-08-17 11:29:00,6.06302,6.06302,6.06194,6.06257,17000000.0
2005-08-17 11:30:00,6.06273,6.064,6.06263,6.06367,13000000.0
2005-08-17 11:31:00,6.06301,6.06402,6.0625,6.06399,12000000.0
2005-08-17 11:32:00,6.06406,6.06406,6.06293,6.06383,20000000.0
2005-08-17 11:33:00,6.06454,6.06563,6.06246,6.06516,16000000.0
2005-08-17 11:34:00,6.06501,6.0651,6.06366,6.06378,13000000.0
2005-08-17 11:35:00,6.06361,6.06517,6.06321,6.06517,14000000.0
2005-08-17 11:36:00,6.06532,6.06533,6.06434,6.06505,11000000.0
2005-08-17 11:37:00,6.06488,6.06502,6.06355,6.06425,16000000.0
2005-08-17 11:38:00,6.06413,6.06485,6.06367,6.06448,8000000.0
2005-08-17 11:39:00,6.06573,6.06643,6.06448,6.06643,11000000.0
2005-08-17 11:40:00,6.06677,6.06796,6.06533,6.06614,12000000.0
2005-08-17 11:41:00,6.06699,6.06852,6.06687,6.06852,10000000.0
2005-08-17 11:42:00,6.06784,6.06784,6.06595,6.06718,10000000.0
2005-08-17 11:43:00,6.06787,6.06888,6.0672,6.06888,17000000.0
2005-08-17 11:44:00,6.06903,6.06903,6.06752,6.06834,15000000.0
2005-08-17 11:45:00,6.06806,6.06889,6.06728,6.0687,16000000.0
2005-08-17 11:46:00,6.0693,6.06996,6.06897,6.06897,7000000.0
2005-08-17 11:47:00,6.06956,6.06956,6.06742,6.0693,16000000.0
2005-08-17 11:48:00,6.06873,6.06916,6.06719,6.06849,13000000.0
2005-08-17 11:49:00,6.06888,6.06888,6.06671,6.06769,10000000.0
2005-08-17 11:50:00,6.06783,6.06805,6.06654,6.06704,12000000.0
2005-08-17 11:51:00,6.06589,6.06752,6.06589,6.06659,14000000.0
2005-08-17 11:52:00,6.06706,6.06738,6.06576,6.06607,18000000.0
2005-08-17 11:53:00,6.06716,6.06827,6.0669,6.0669,16000000.0
2005-08-17 11:54:00,6.06739,6.06786,6.06674,6.06674,8000000.0
2005-08-17 11:55:00,6.06778,6.06778,6.06622,6.06683,8000000.0
2005-08-17 11:56:00,6.06636,6.06724,6.06619,6.06724,8000000.0
2005-08-17 11:57:00,6.06618,6.06651,6.06524,6.06548,11000000.0
2005-08-17 11:58:00,6.06596,6.06657,6.0653,6.0663,14000000.0
2005-08-17 11:59:00,6.06523,6.06619,6.06459,6.06619,11000000.0
2005-08-17 12:00:00,6.06547,6.06667,6.06477,6.0657,15000000.0
2005-08-17 12:01:00,6.06562,6.06608,6.06474,6.06474,13000000.0
2005-08-17 12:02:00,6.06513,6.06601,6.06452,6.06529,15000000.0
2005-08-17 12:03:00,6.06518,6.06523,6.06382,6.06459,11000000.0
2005-08-17 12:04:00,6.06461,6.06593,6.06433,6.06461,9000000.0
2005-08-17 12:05:00,6.06463,6.065,6.06371,6.06421,9000000.0
2005-08-17 12:06:00,6.06434,6.06549,6.06416,6.06416,15000000.0
2005-08-17 12:07:00,6.06476,6.06513,6.06392,6.06513,11000000.0
2005-08-17 12:08:00,6.06402,6.06457,6.06375,6.06448,8000000.0
2005-08-17 12:09:00,6.06459,6.0648,6.06361,6.06369,18000000.0
2005-08-17 12:10:00,6.06367,6.06494,6.06367,6.06471,14000000.0
2005-08-17 12:11:00,6.06444,6.06564,6.06409,6.06564,9000000.0
2005-08-17 12:12:00,6.06444,6.06583,6.06444,6.06583,18000000.0
2005-08-17 12:13:00,6.06538,6.06613,6.06481,6.06613,12000000.0
2005-08-17 12:14:00,6.06495,6.06514,6.06443,6.06514,10000000.0
2005-08-17 12:15:00,6.06481,6.06481,6.06408,6.06438,8000000.0
2005-08-17 12:16:00,6.06478,6.06548,6.06423,6.06423,14000000.0
2005-08-17 12:17:00,6.06361,6.06423,6.06294,6.06297,13000000.0
2005-08-17 12:18:00,6.06277,6.06397,6.06246,6.06246,10000000.0
2005-08-17 12:19:00,6.06244,6.06462,6.06244,6.06448,11000000.0
2005-08-17 12:20:00,6.06416,6.06449,6.06278,6.06278,8000000.0
2005-08-17 12:21:00,6.06345,6.06509,6.06345,6.06426,20000000.0
2005-08-17 12:22:00,6.06389,6.06726,6.06389,6.06431,14000000.0
2005-08-17 12:23:00,6.0656,6.0656,6.06438,6.06482,11000000.0
2005-08-17 12:24:00,6.06551,6.06551,6.06371,6.06371,17000000.0
2005-08-17 12:25:00,6.06526,6.06578,6.06412,6.06461,12000000.0
2005-08-17 12:26:00,6.06479,6.06534,6.06422,6.06456,7000000.0
2005-08-17 12:27:00,6.06382,6.06468,6.06327,6.06382,7000000.0
2005-08-17 12:28:00,6.0647,6.0657,6.06377,6.0657,19000000.0
2005-08-17 12:29:00,6.06542,6.06557,6.06408,6.06509,12000000.0
2005-08-17 12:30:00,6.06492,6.06527,6.06422,6.06424,10000000.0
2005-08-17 12:31:00,6.06538,6.06539,6.06424,6.06465,12000000.0
2005-08-17 12:32:00,6.06502,6.06721,6.06381,6.06448,12000000.0
2005-08-17 12:33:00,6.0642,6.06576,6.06304,6.06474,15000000.0
2005-08-17 12:34:00,6.06437,6.06442,6.06234,6.06234,12000000.0
2005-08-17 12:35:00,6.06251,6.06336,6.0616,6.06294,12000000.0
2005-08-17 12:36:00,6.06377,6.06399,6.06255,6.06255,15000000.0
2005-08-17 12:37:00,6.06153,6.06341,6.06153,6.06328,8000000.0
2005-08-17 12:38:00,6.06393,6.06698,6.06266,6.06338,15000000.0
2005-08-17 12:39:00,6.06254,6.06254,6.06052,6.06158,14000000.0
2005-08-17 12:40:00,6.0615,6.06284,6.06026,6.06227,18000000.0
2005-08-17 12:41:00,6.06116,6.06196,6.06043,6.06126,11000000.0
2005-08-17 12:42:00,6.06095,6.06198,6.06079,6.06181,17000000.0
2005-08-17 12:43:00,6.06216,6.06253,6.06151,6.06151,11000000.0
2005-08-17 12:44:00,6.06158,6.06204,6.06088,6.06104,13000000.0
2005-08-17 12:45:00,6.06054,6.06152,6.06006,6.06069,10000000.0
2005-08-17 12:46:00,6.05962,6.05973,6.05702,6.05777,20000000.0
2005-08-17 12:47:00,6.05773,6.05882,6.05767,6.05882,10000000.0
2005-08-17 12:48:00,6.05823,6.05823,6.05624,6.05736,10000000.0
2005-08-17 12:49:00,6.0568,6.0568,6.05477,6.05612,15000000.0
2005-08-17 12:50:00,6.05661,6.05661,6.05503,6.05555,14000000.0
2005-08-17 12:51:00,6.05651,6.05732,6.05569,6.05705,14000000.0
2005-08-17 12:52:00,6.05737,6.05748,6.05629,6.0565,9000000.0
2005-08-17 12:53:00,6.05792,6.05821,6.05757,6.05806,9000000.0
2005-08-17 12:54:00,6.05831,6.05977,6.05667,6.05696,20000000.0
2005-08-17 12:55:00,6.05696,6.05804,6.05592,6.05804,12000000.0
2005-08-17 12:56:00,6.05688,6.05717,6.05633,6.05666,7000000.0
2005-08-17 12:57:00,6.05741,6.05741,6.05581,6.05705,13000000.0
2005-08-17 12:58:00,6.05726,6.05746,6.056,6.056,16000000.0
2005-08-17 12:59:00,6.05575,6.0576,6.05575,6.05693,14000000.0
2005-08-17 13:00:00,6.05684,6.05724,6.05557,6.05557,12000000.0
2005-08-17 13:01:00,6.05642,6.05687,6.05555,6.05555,17000000.0
2005-08-17 13:02:00,6.054,6.05527,6.05391,6.05502,10000000.0
2005-08-17 13:03:00,6.05375,6.05393,6.0522,6.05362,22000000.0
2005-08-17 13:04:00,6.05371,6.05546,6.05233,6.0548,20000000.0
2005-08-17 13:05:00,6.05307,6.0538,6.05233,6.05275,14000000.0
2005-08-17 13:06:00,6.05359,6.05359,6.0522,6.05253,17000000.0
2005-08-17 13:07:00,6.05296,6.05439,6.0522,6.05439,22000000.0
2005-08-17 13:08:00,6.05463,6.05545,6.05413,6.05474,12000000.0
2005-08-17 13:09:00,6.05443,6.05588,6.05443,6.0557,12000000.0
2005-08-17 13:10:00,6.05539,6.0559,6.05433,6.05581,20000000.0
2005-08-17 13:11:00,6.05596,6.05596,6.05545,6.05581,12000000.0
2005-08-17 13:12:00,6.05576,6.05588,6.05431,6.05431,16000000.0
2005-08-17 13:13:00,6.05402,6.05575,6.05402,6.05575,14000000.0
2005-08-17 13:14:00,6.05614,6.05646,6.05425,6.05561,17000000.0
2005-08-17 13:15:00,6.05515,6.05573,6.05454,6.05564,7000000.0
2005-08-17 13:16:00,6.0558,6.05637,6.05502,6.05625,9000000.0
2005-08-17 13:17:00,6.05634,6.05719,6.05595,6.05677,15000000.0
2005-08-17 13:18:00,6.05752,6.05815,6.05675,6.05783,17000000.0
2005-08-17 13:19:00,6.0577,6.05777,6.0564,6.05668,15000000.0
2005-08-17 13:20:00,6.05691,6.05848,6.05691,6.05795,12000000.0
2005-08-17 13:21:00,6.05828,6.05848,6.05688,6.05688,24000000.0
2005-08-17 13:22:00,6.05715,6.05979,6.05715,6.05902,12000000.0
2005-08-17 13:23:00,6.05976,6.06068,6.05868,6.05914,12000000.0
2005-08-17 13:24:00,6.05829,6.06031,6.05829,6.05879,18000000.0
2005-08-17 13:25:00,6.05875,6.06075,6.05658,6.06075,12000000.0
2005-08-17 13:26:00,6.06206,6.06206,6.061,6.06102,12000000.0
2005-08-17 13:27:00,6.06053,6.06181,6.06013,6.06153,9000000.0
2005-08-17 13:28:00,6.06102,6.06133,6.0599,6.0599,15000000.0
2005-08-17 13:29:00,6.0607,6.0607,6.05854,6.05857,14000000.0
2005-08-17 13:30:00,6.0588,6.05985,6.0588,6.05921,11000000.0
2005-08-17 13:31:00,6.06021,6.06046,6.05892,6.05892,11000000.0
2005-08-17 13:32:00,6.05925,6.0603,6.05925,6.0603,8000000.0
2005-08-17 13:33:00,6.06088,6.06088,6.05903,6.05936,14000000.0
2005-08-17 13:34:00,6.05892,6.05988,6.05627,6.05627,11000000.0
2005-08-17 13:35:00,6.05631,6.0599,6.05631,6.05842,16000000.0
2005-08-17 13:36:00,6.05984,6.06006,6.05933,6.05933,8000000.0
2005-08-17 13:37:00,6.05936,6.06036,6.05904,6.06001,17000000.0
2005-08-17 13:38:00,6.05874,6.06061,6.05874,6.05876,14000000.0
2005-08-17 13:39:00,6.05889,6.05981,6.05827,6.05981,10000000.0
2005-08-17 13:40:00,6.05994,6.05994,6.059,6.05975,8000000.0
2005-08-17 13:41:00,6.05907,6.06055,6.05907,6.05992,11000000.0
2005-08-17 13:42:00,6.06051,6.06186,6.05927,6.06074,14000000.0
2005-08-17 13:43:00,6.05945,6.06004,6.05911,6.05911,11000000.0
2005-08-17 13:44:00,6.05881,6.0602,6.05881,6.05951,11000000.0
2005-08-17 13:45:00,6.05976,6.06094,6.05976,6.0605,14000000.0
2005-08-17 13:46:00,6.0609,6.06114,6.06005,6.0603,11000000.0
2005-08-17 13:47:00,6.06011,6.0612,6.05969,6.0612,13000000.0
2005-08-17 13:48:00,6.06123,6.06278,6.06045,6.06278,14000000.0
2005-08-17 13:49:00,6.06096,6.06158,6.06043,6.06056,12000000.0
2005-08-17 13:50:00,6.06025,6.06084,6.05874,6.05902,16000000.0
2005-08-17 13:51:00,6.05987,6.06111,6.05744,6.05782,14000000.0
2005-08-17 13:52:00,6.05732,6.05801,6.05595,6.05595,10000000.0
2005-08-17 13:53:00,6.05608,6.0573,6.05608,6.05722,10000000.0
2005-08-17 13:54:00,6.05732,6.05863,6.05718,6.05863,8000000.0
2005-08-17 13:55:00,6.0595,6.0595,6.05844,6.0587,13000000.0
2005-08-17 13:56:00,6.05919,6.06017,6.05846,6.05846,17000000.0
2005-08-17 13:57:00,6.05822,6.05939,6.05822,6.05919,13000000.0
2005-08-17 13:58:00,6.05912,6.05986,6.05844,6.05937,7000000.0
2005-08-17 13:59:00,6.05961,6.05971,6.05801,6.05952,9000000.0
2005-08-17 14:00:00,6.05949,6.05999,6.05874,6.05929,7000000.0
2005-08-17 14:01:00,6.05966,6.06003,6.05878,6.05908,11000000.0
2005-08-17 14:02:00,6.05905,6.06012,6.0577,6.06012,19000000.0
2005-08-17 14:03:00,6.05892,6.06182,6.0589,6.0601,13000000.0
2005-08-17 14:04:00,6.05882,6.05949,6.05845,6.05906,22000000.0
2005-08-17 14:05:00,6.05888,6.06004,6.05821,6.05944,17000000.0
2005-08-17 14:06:00,6.05999,6.06013,6.05937,6.05937,11000000.0
2005-08-17 14:07:00,6.05985,6.06009,6.05895,6.05963,9000000.0
2005-08-17 14:08:00,6.05975,6.06089,6.05939,6.06058,11000000.0
2005-08-17 14:09:00,6.05999,6.06059,6.05924,6.06023,12000000.0
2005-08-17 14:10:00,6.05985,6.06133,6.05892,6.06089,13000000.0
2005-08-17 14:11:00,6.05971,6.0608,6.05877,6.0606,14000000.0
2005-08-17 14:12:00,6.0601,6.0603,6.05948,6.06019,11000000.0
2005-08-17 14:13:00,6.05973,6.05996,6.05869,6.05882,11000000.0
2005-08-17 14:14:00,6.06016,6.06018,6.05883,6.05932,7000000.0
2005-08-17 14:15:00,6.05963,6.06042,6.05961,6.05974,14000000.0
2005-08-17 14:16:00,6.05953,6.06122,6.05953,6.06059,13000000.0
2005-08-17 14:17:00,6.06014,6.06097,6.05975,6.06097,22000000.0
2005-08-17 14:18:00,6.06091,6.06154,6.05995,6.06092,15000000.0
2005-08-17 14:19:00,6.06096,6.06106,6.05969,6.06093,12000000.0
2005-08-17 14:20:00,6.06078,6.06103,6.05975,6.06016,7000000.0
2005-08-17 14:21:00,6.06039,6.06119,6.05942,6.05942,13000000.0
2005-08-17 14:22:00,6.0608,6.06107,6.06013,6.06032,8000000.0
2005-08-17 14:23:00,6.06027,6.06093,6.0595,6.06089,11000000.0
2005-08-17 14:24:00,6.06063,6.06079,6.05988,6.06029,13000000.0
2005-08-17 14:25:00,6.06067,6.0612,6.06011,6.06036,15000000.0
2005-08-17 14:26:00,6.06117,6.06136,6.06017,6.06093,8000000.0
2005-08-17 14:27:00,6.06033,6.06052,6.05986,6.0605,10000000.0
2005-08-17 14:28:00,6.05929,6.06104,6.05929,6.06,11000000.0
2005-08-17 14:29:00,6.05996,6.06083,6.05956,6.0607,21000000.0
2005-08-17 14:30:00,6.06137,6.0661,6.06137,6.0661,11000000.0
2005-08-17 14:31:00,6.06577,6.06694,6.06367,6.06596,17000000.0
2005-08-17 14:32:00,6.06717,6.06841,6.0659,6.06592,15000000.0
2005-08-17 14:33:00,6.06719,6.06719,6.06601,6.06683,8000000.0
2005-08-17 14:34:00,6.06611,6.06733,6.06564,6.06725,9000000.0
2005-08-17 14:35:00,6.06722,6.06732,6.06506,6.0653,11000000.0
2005-08-17 14:36:00,6.06317,6.06466,6.06094,6.06392,15000000.0
2005-08-17 14:37:00,6.06408,6.06415,6.06292,6.06319,8000000.0
2005-08-17 14:38:00,6.06284,6.06299,6.06242,6.06258,10000000.0
2005-08-17 14:39:00,6.06277,6.06277,6.06101,6.06153,19000000.0
2005-08-17 14:40:00,6.06278,6.06359,6.06182,6.06351,15000000.0
2005-08-17 14:41:00,6.06366,6.06366,6.06155,6.06239,15000000.0
2005-08-17 14:42:00,6.06112,6.0635,6.06104,6.0635,17000000.0
2005-08-17 14:43:00,6.06342,6.06427,6.06243,6.06337,15000000.0
2005-08-17 14:44:00,6.06246,6.06337,6.0612,6.06135,15000000.0
2005-08-17 14:45:00,6.06191,6.06255,6.06143,6.06246,9000000.0
2005-08-17 14:46:00,6.06168,6.06368,6.06127,6.06368,11000000.0
2005-08-17 14:47:00,6.06332,6.0634,6.0609,6.06117,12000000.0
2005-08-17 14:48:00,6.0608,6.0608,6.05754,6.05915,12000000.0
2005-08-17 14:49:00,6.05862,6.06006,6.05706,6.06006,12000000.0
2005-08-17 14:50:00,6.0584,6.06041,6.0571,6.05795,15000000.0
2005-08-17 14:51:00,6.05831,6.05865,6.05673,6.05673,10000000.0
2005-08-17 14:52:00,6.05711,6.05719,6.05541,6.05541,13000000.0
2005-08-17 14:53:00,6.05548,6.05617,6.05412,6.05617,13000000.0
2005-08-17 14:54:00,6.05628,6.05681,6.05566,6.05646,9000000.0
2005-08-17 14:55:00,6.05707,6.05763,6.05549,6.05623,16000000.0
2005-08-17 14:56:00,6.05586,6.05614,6.05286,6.05404,15000000.0
2005-08-17 14:57:00,6.05406,6.05492,6.05334,6.05485,15000000.0
2005-08-17 14:58:00,6.0546,6.0546,6.0532,6.05398,11000000.0
2005-08-17 14:59:00,6.05388,6.0559,6.05293,6.0556,14000000.0
2005-08-17 15:00:00,6.0556,6.05647,6.05492,6.05637,18000000.0
2005-08-17 15:01:00,6.0562,6.05713,6.05502,6.05679,12000000.0
2005-08-17 15:02:00,6.05595,6.05628,6.05489,6.05628,7000000.0
2005-08-17 15:03:00,6.05547,6.05695,6.05473,6.05641,18000000.0
2005-08-17 15:04:00,6.05654,6.05654,6.05394,6.05394,21000000.0
2005-08-17 15:05:00,6.05375,6.05453,6.053,6.05453,13000000.0
2005-08-17 15:06:00,6.05327,6.0554,6.05195,6.0554,14000000.0
2005-08-17 15:07:00,6.05514,6.05561,6.05386,6.05521,22000000.0
2005-08-17 15:08:00,6.05462,6.05462,6.05279,6.05289,10000000.0
2005-08-17 15:09:00,6.05253,6.0539,6.05196,6.0539,9000000.0
2005-08-17 15:10:00,6.05409,6.05495,6.05295,6.05464,14000000.0
2005-08-17 15:11:00,6.05387,6.05392,6.05192,6.05269,12000000.0
2005-08-17 15:12:00,6.05207,6.05317,6.0504,6.05218,13000000.0
2005-08-17 15:13:00,6.05089,6.05243,6.04999,6.05036,12000000.0
2005-08-17 15:14:00,6.05234,6.05412,6.05173,6.0537,10000000.0
2005-08-17 15:15:00,6.05452,6.0554,6.05352,6.0554,16000000.0
2005-08-17 15:16:00,6.05534,6.0564,6.05468,6.0564,15000000.0
2005-08-17 15:17:00,6.05582,6.05731,6.05228,6.05485,14000000.0
2005-08-17 15:18:00,6.05769,6.05804,6.05614,6.05732,12000000.0
2005-08-17 15:19:00,6.05852,6.05914,6.05817,6.05906,11000000.0
2005-08-17 15:20:00,6.05949,6.06005,6.05853,6.05905,14000000.0
2005-08-17 15:21:00,6.0586,6.05914,6.05786,6.05913,14000000.0
2005-08-17 15:22:00,6.05892,6.05972,6.05837,6.0593,10000000.0
2005-08-17 15:23:00,6.05908,6.05925,6.05772,6.05808,11000000.0
2005-08-17 15:24:00,6.05872,6.05897,6.05738,6.05855,10000000.0
2005-08-17 15:25:00,6.05877,6.05993,6.05839,6.05845,16000000.0
2005-08-17 15:26:00,6.05893,6.05983,6.05856,6.05961,15000000.0
2005-08-17 15:27:00,6.05876,6.05882,6.05728,6.05777,10000000.0
2005-08-17 15:28:00,6.05859,6.05881,6.05721,6.05721,11000000.0
2005-08-17 15:29:00,6.05819,6.0586,6.05564,6.05564,19000000.0
2005-08-17 15:30:00,6.05673,6.05742,6.05636,6.05707,10000000.0
2005-08-17 15:31:00,6.0576,6.05867,6.0571,6.0579,14000000.0
2005-08-17 15:32:00,6.05713,6.05829,6.05713,6.05792,12000000.0
2005-08-17 15:33:00,6.0572,6.05858,6.05655,6.05756,20000000.0
2005-08-17 15:34:00,6.0576,6.05885,6.0569,6.05882,12000000.0
2005-08-17 15:35:00,6.05907,6.0596,6.05768,6.05892,12000000.0
2005-08-17 15:36:00,6.05888,6.05911,6.05748,6.05911,10000000.0
2005-08-17 15:37:00,6.06016,6.06021,6.05857,6.06021,10000000.0
2005-08-17 15:38:00,6.06006,6.06023,6.0581,6.06,13000000.0
2005-08-17 15:39:00,6.05857,6.0591,6.05806,6.05806,7000000.0
2005-08-17 15:40:00,6.05793,6.05901,6.05742,6.05872,10000000.0
2005-08-17 15:41:00,6.05799,6.05878,6.05735,6.05866,9000000.0
2005-08-17 15:42:00,6.05633,6.05843,6.0563,6.05843,13000000.0
2005-08-17 15:43:00,6.05786,6.05786,6.05594,6.05715,16000000.0
2005-08-17 15:44:00,6.057,6.05742,6.05598,6.05742,14000000.0
2005-08-17 15:45:00,6.05707,6.05761,6.05581,6.05761,15000000.0
2005-08-17 15:46:00,6.05793,6.05908,6.05629,6.05686,13000000.0
2005-08-17 15:47:00,6.05652,6.05705,6.05545,6.05705,9000000.0
2005-08-17 15:48:00,6.05703,6.05814,6.0556,6.05642,21000000.0
2005-08-17 15:49:00,6.0571,6.05837,6.05638,6.05828,23000000.0
2005-08-17 15:50:00,6.05828,6.05833,6.05665,6.05833,12000000.0
2005-08-17 15:51:00,6.05796,6.0581,6.05608,6.05664,19000000.0
2005-08-17 15:52:00,6.05646,6.05737,6.05622,6.0567,15000000.0
2005-08-17 15:53:00,6.05739,6.05742,6.05598,6.05616,14000000.0
2005-08-17 15:54:00,6.05713,6.05731,6.05597,6.05694,15000000.0
2005-08-17 15:55:00,6.05719,6.05875,6.05696,6.05875,12000000.0
2005-08-17 15:56:00,6.05799,6.05835,6.05699,6.05825,18000000.0
2005-08-17 15:57:00,6.05743,6.05773,6.05673,6.05708,10000000.0
2005-08-17 15:58:00,6.05728,6.05987,6.05726,6.05987,22000000.0
2005-08-17 15:59:00,6.05932,6.0604,6.05838,6.05975,12000000.0
2005-08-17 16:00:00,6.0596,6.06175,6.0596,6.06155,12000000.0
2005-08-17 16:01:00,6.06182,6.06308,6.06111,6.06308,12000000.0
2005-08-17 16:02:00,6.06322,6.06322,6.05899,6.05899,13000000.0
2005-08-17 16:03:00,6.06024,6.06388,6.06024,6.06347,13000000.0
2005-08-17 16:04:00,6.06257,6.06462,6.06257,6.06431,11000000.0
2005-08-17 16:05:00,6.0636,6.06462,6.06028,6.06462,9000000.0
2005-08-17 16:06:00,6.06451,6.06451,6.06199,6.06408,14000000.0
2005-08-17 16:07:00,6.0639,6.06431,6.06268,6.06431,15000000.0
2005-08-17 16:08:00,6.06381,6.06384,6.062,6.062,15000000.0
2005-08-17 16:09:00,6.06206,6.06321,6.06119,6.06167,17000000.0
2005-08-17 16:10:00,6.06197,6.06225,6.06132,6.06205,14000000.0
2005-08-17 16:11:00,6.06252,6.06255,6.06171,6.06181,9000000.0
2005-08-17 16:12:00,6.06199,6.06454,6.06036,6.06227,15000000.0
2005-08-17 16:13:00,6.0618,6.06319,6.06176,6.06216,14000000.0
2005-08-17 16:14:00,6.06143,6.06279,6.06131,6.06227,12000000.0
2005-08-17 16:15:00,6.06134,6.06223,6.06087,6.06107,14000000.0
2005-08-17 16:16:00,6.06139,6.06202,6.06073,6.06089,13000000.0
2005-08-17 16:17:00,6.06098,6.0618,6.05984,6.05987,18000000.0
2005-08-17 16:18:00,6.06075,6.06138,6.06019,6.06126,13000000.0
2005-08-17 16:19:00,6.06051,6.06124,6.05968,6.06013,8000000.0
2005-08-17 16:20:00,6.06061,6.06144,6.05916,6.05958,13000000.0
2005-08-17 16:21:00,6.05915,6.06126,6.05915,6.05949,12000000.0
2005-08-17 16:22:00,6.06006,6.06037,6.05926,6.06037,11000000.0
2005-08-17 16:23:00,6.06041,6.0611,6.05957,6.05962,14000000.0
2005-08-17 16:24:00,6.0596,6.06096,6.0596,6.06096,15000000.0
2005-08-17 16:25:00,6.06032,6.06069,6.05932,6.05977,11000000.0
2005-08-17 16:26:00,6.05874,6.05929,6.05779,6.05839,8000000.0
2005-08-17 16:27:00,6.05875,6.05875,6.0573,6.05834,10000000.0
2005-08-17 16:28:00,6.0581,6.05859,6.05744,6.05822,15000000.0
2005-08-17 16:29:00,6.05841,6.05841,6.05772,6.05784,7000000.0
2005-08-17 16:30:00,6.0585,6.05912,6.05779,6.05815,16000000.0
2005-08-17 16:31:00,6.05796,6.05811,6.05628,6.05775,14000000.0
2005-08-17 16:32:00,6.05768,6.05768,6.05542,6.05596,7000000.0
2005-08-17 16:33:00,6.05674,6.05803,6.05674,6.05763,8000000.0
2005-08-17 16:34:00,6.05722,6.05841,6.0565,6.05841,8000000.0
2005-08-17 16:35:00,6.05945,6.05998,6.05856,6.05892,9000000.0
2005-08-17 16:36:00,6.05913,6.0609,6.05913,6.0609,13000000.0
2005-08-17 16:37:00,6.06071,6.06071,6.0585,6.05898,18000000.0
2005-08-17 16:38:00,6.05776,6.05873,6.05691,6.05873,18000000.0
2005-08-17 16:39:00,6.05783,6.05881,6.05677,6.05816,20000000.0
2005-08-17 16:40:00,6.0565,6.05794,6.0565,6.05771,13000000.0
2005-08-17 16:41:00,6.05883,6.06042,6.05802,6.05924,20000000.0
2005-08-17 16:42:00,6.05989,6.06007,6.05822,6.05897,18000000.0
2005-08-17 16:43:00,6.05888,6.06025,6.05809,6.05975,15000000.0
2005-08-17 16:44:00,6.05977,6.06063,6.0577,6.05854,20000000.0
2005-08-17 16:45:00,6.0575,6.0575,6.05532,6.05662,13000000.0
2005-08-17 16:46:00,6.05823,6.05908,6.05651,6.05651,15000000.0
2005-08-17 16:47:00,6.05737,6.0579,6.0567,6.05769,8000000.0
2005-08-17 16:48:00,6.05832,6.05879,6.05731,6.05879,11000000.0
2005-08-17 16:49:00,6.05775,6.05858,6.05708,6.05781,12000000.0
2005-08-17 16:50:00,6.05671,6.0579,6.05529,6.05754,15000000.0
2005-08-17 16:51:00,6.05656,6.05838,6.05338,6.05347,18000000.0
2005-08-17 16:52:00,6.05296,6.05414,6.05243,6.05375,14000000.0
2005-08-17 16:53:00,6.05306,6.05358,6.052,6.052,8000000.0
2005-08-17 16:54:00,6.05281,6.05306,6.05152,6.05264,11000000.0
2005-08-17 16:55:00,6.05321,6.05425,6.05235,6.05239,12000000.0
2005-08-17 16:56:00,6.05301,6.05321,6.05202,6.05266,10000000.0
2005-08-17 16:57:00,6.05399,6.05633,6.05399,6.05622,8000000.0
2005-08-17 16:58:00,6.05685,6.05698,6.05502,6.05502,9000000.0
2005-08-17 16:59:00,6.05555,6.05645,6.05496,6.05505,13000000.0
2005-08-17 17:00:00,6.05554,6.05609,6.05454,6.05455,11000000.0
2005-08-17 17:01:00,6.05495,6.05728,6.05495,6.0559,12000000.0
2005-08-17 17:02:00,6.05793,6.05892,6.05701,6.05762,10000000.0
2005-08-17 17:03:00,6.05919,6.06354,6.05916,6.06158,16000000.0
2005-08-17 17:04:00,6.06131,6.06222,6.05991,6.06024,13000000.0
2005-08-17 17:05:00,6.06108,6.0628,6.0603,6.0603,16000000.0
2005-08-17 17:06:00,6.06074,6.06135,6.05865,6.06076,12000000.0
2005-08-17 17:07:00,6.05991,6.06035,6.05897,6.05898,8000000.0
2005-08-17 17:08:00,6.05898,6.06041,6.0586,6.06041,21000000.0
2005-08-17 17:09:00,6.05901,6.05931,6.05778,6.05801,16000000.0
2005-08-17 17:10:00,6.05857,6.05936,6.05831,6.0589,11000000.0
2005-08-17 17:11:00,6.05797,6.05924,6.05783,6.05924,11000000.0
2005-08-17 17:12:00,6.05955,6.05955,6.05659,6.05673,9000000.0
2005-08-17 17:13:00,6.05828,6.05889,6.0572,6.05804,9000000.0
2005-08-17 17:14:00,6.05824,6.05911,6.05776,6.0589,17000000.0
2005-08-17 17:15:00,6.05841,6.05841,6.05665,6.05665,11000000.0
2005-08-17 17:16:00,6.05711,6.05834,6.05589,6.05713,15000000.0
2005-08-17 17:17:00,6.05721,6.0573,6.05544,6.05648,13000000.0
2005-08-17 17:18:00,6.05562,6.05652,6.05505,6.05628,15000000.0
2005-08-17 17:19:00,6.05488,6.05685,6.05488,6.05641,17000000.0
2005-08-17 17:20:00,6.0574,6.06129,6.05661,6.05884,12000000.0
2005-08-17 17:21:00,6.05865,6.05913,6.05791,6.05823,7000000.0
2005-08-17 17:22:00,6.05828,6.05846,6.05656,6.05744,14000000.0
2005-08-17 17:23:00,6.05729,6.05729,6.05523,6.05588,13000000.0
2005-08-17 17:24:00,6.05677,6.05844,6.05665,6.05815,9000000.0
2005-08-17 17:25:00,6.05832,6.05883,6.05807,6.0583,11000000.0
2005-08-17 17:26:00,6.05793,6.059,6.05788,6.0585,16000000.0
2005-08-17 17:27:00,6.0585,6.05922,6.05819,6.05904,9000000.0
2005-08-17 17:28:00,6.05863,6.05872,6.0573,6.05856,15000000.0
2005-08-17 17:29:00,6.059,6.0617,6.05862,6.05928,11000000.0
2005-08-17 17:30:00,6.05782,6.05803,6.05678,6.05678,19000000.0
2005-08-17 17:31:00,6.05721,6.05721,6.05484,6.05542,11000000.0
2005-08-17 17:32:00,6.05505,6.05601,6.05477,6.05573,9000000.0
2005-08-17 17:33:00,6.05532,6.05735,6.05532,6.05679,10000000.0
2005-08-17 17:34:00,6.05539,6.0567,6.05522,6.05522,14000000.0
2005-08-17 17:35:00,6.05515,6.05613,6.05478,6.05591,13000000.0
2005-08-17 17:36:00,6.05566,6.05688,6.0554,6.05618,11000000.0
2005-08-17 17:37:00,6.05584,6.05618,6.05524,6.056,15000000.0
2005-08-17 17:38:00,6.0565,6.0565,6.05491,6.05554,17000000.0
2005-08-17 17:39:00,6.05754,6.05994,6.05702,6.05702,8000000.0
2005-08-17 17:40:00,6.05533,6.05685,6.05533,6.05535,12000000.0
2005-08-17 17:41:00,6.05544,6.05935,6.05544,6.05871,21000000.0
2005-08-17 17:42:00,6.05883,6.06015,6.05671,6.06015,13000000.0
2005-08-17 17:43:00,6.0599,6.0603,6.05873,6.06026,11000000.0
2005-08-17 17:44:00,6.05972,6.06016,6.05911,6.06016,19000000.0
2005-08-17 17:45:00,6.06057,6.06057,6.0593,6.06047,10000000.0
2005-08-17 17:46:00,6.0602,6.0602,6.05868,6.05963,13000000.0
2005-08-17 17:47:00,6.06028,6.06028,6.05837,6.05952,9000000.0
2005-08-17 17:48:00,6.06009,6.0632,6.05922,6.05922,14000000.0
2005-08-17 17:49:00,6.05874,6.06059,6.05874,6.06059,14000000.0
2005-08-17 17:50:00,6.06003,6.06003,6.05833,6.05987,17000000.0
2005-08-17 17:51:00,6.06031,6.06117,6.05986,6.06037,13000000.0
2005-08-17 17:52:00,6.06085,6.06611,6.06044,6.06611,24000000.0
2005-08-17 17:53:00,6.0626,6.06621,6.06103,6.06103,16000000.0
2005-08-17 17:54:00,6.06108,6.06295,6.0608,6.06295,16000000.0
2005-08-17 17:55:00,6.06373,6.06641,6.06236,6.06375,13000000.0
2005-08-17 17:56:00,6.0627,6.06303,6.0613,6.06303,15000000.0
2005-08-17 17:57:00,6.06252,6.06366,6.06192,6.06316,10000000.0
2005-08-17 17:58:00,6.06301,6.06407,6.06223,6.063,15000000.0
2005-08-17 17:59:00,6.06253,6.06287,6.0619,6.06237,13000000.0
2005-08-17 18:00:00,6.06206,6.06447,6.06206,6.063,7000000.0
2005-08-17 18:01:00,6.06244,6.06277,6.06145,6.06154,18000000.0
2005-08-17 18:02:00,6.06092,6.0624,6.05999,6.06212,17000000.0
2005-08-17 18:03:00,6.06275,6.06275,6.06005,6.06074,16000000.0
2005-08-17 18:04:00,6.06056,6.06105,6.06007,6.06061,14000000.0
2005-08-17 18:05:00,6.0602,6.06171,6.0602,6.06138,13000000.0
2005-08-17 18:06:00,6.06145,6.06212,6.06099,6.06099,18000000.0
2005-08-17 18:07:00,6.06074,6.06282,6.06074,6.06242,12000000.0
2005-08-17 18:08:00,6.06091,6.06162,6.05922,6.06048,18000000.0
2005-08-17 18:09:00,6.06072,6.06072,6.05909,6.05945,12000000.0
2005-08-17 18:10:00,6.05978,6.06085,6.05932,6.06038,13000000.0
2005-08-17 18:11:00,6.05956,6.06045,6.0593,6.06021,10000000.0
2005-08-17 18:12:00,6.06204,6.06512,6.06083,6.06083,11000000.0
2005-08-17 18:13:00,6.05907,6.0599,6.0585,6.0599,14000000.0
2005-08-17 18:14:00,6.05898,6.05906,6.05802,6.05866,10000000.0
2005-08-17 18:15:00,6.05745,6.05801,6.05665,6.05727,10000000.0
2005-08-17 18:16:00,6.0575,6.05934,6.05727,6.05811,9000000.0
2005-08-17 18:17:00,6.05901,6.05996,6.05818,6.05917,18000000.0
2005-08-17 18:18:00,6.0594,6.05958,6.05873,6.05899,14000000.0
2005-08-17 18:19:00,6.05882,6.06009,6.0588,6.06009,10000000.0
2005-08-17 18:20:00,6.05954,6.06027,6.05841,6.05956,15000000.0
2005-08-17 18:21:00,6.05964,6.06026,6.05918,6.0596,18000000.0
2005-08-17 18:22:00,6.05961,6.06065,6.05948,6.05961,14000000.0
2005-08-17 18:23:00,6.05982,6.05982,6.05848,6.05918,7000000.0
2005-08-17 18:24:00,6.05881,6.05996,6.05861,6.05966,9000000.0
2005-08-17 18:25:00,6.05972,6.05973,6.05897,6.05967,13000000.0
2005-08-17 18:26:00,6.05963,6.06049,6.05963,6.06049,16000000.0
2005-08-17 18:27:00,6.06136,6.06357,6.06136,6.06354,14000000.0
2005-08-17 18:28:00,6.06377,6.06859,6.06291,6.06859,13000000.0
2005-08-17 18:29:00,6.06873,6.06947,6.06872,6.06939,11000000.0
2005-08-17 18:30:00,6.07012,6.07269,6.06939,6.07269,16000000.0
2005-08-17 18:31:00,6.07271,6.07457,6.07152,6.07404,12000000.0
2005-08-17 18:32:00,6.07402,6.07402,6.0721,6.07338,11000000.0
2005-08-17 18:33:00,6.07427,6.07566,6.07343,6.07425,13000000.0
2005-08-17 18:34:00,6.07561,6.07561,6.07395,6.07524,13000000.0
2005-08-17 18:35:00,6.07506,6.07543,6.07343,6.07343,18000000.0
2005-08-17 18:36:00,6.07273,6.07316,6.07117,6.0723,18000000.0
2005-08-17 18:37:00,6.07101,6.07486,6.07101,6.07403,18000000.0
2005-08-17 18:38:00,6.07591,6.07655,6.07534,6.07534,11000000.0
2005-08-17 18:39:00,6.07532,6.07577,6.07455,6.07532,11000000.0
2005-08-17 18:40:00,6.07457,6.07586,6.07445,6.07564,14000000.0
2005-08-17 18:41:00,6.07519,6.07527,6.07367,6.07444,16000000.0
2005-08-17 18:42:00,6.07337,6.07543,6.07337,6.07477,14000000.0
2005-08-17 18:43:00,6.07462,6.07462,6.07294,6.07394,10000000.0
2005-08-17 18:44:00,6.07419,6.07419,6.07282,6.07322,13000000.0
2005-08-17 18:45:00,6.07384,6.07459,6.07279,6.07288,13000000.0
2005-08-17 18:46:00,6.07461,6.07488,6.07376,6.07421,12000000.0
2005-08-17 18:47:00,6.0739,6.07582,6.07381,6.07547,14000000.0
2005-08-17 18:48:00,6.07601,6.07656,6.07494,6.07511,15000000.0
2005-08-17 18:49:00,6.07532,6.07578,6.0743,6.07477,12000000.0
2005-08-17 18:50:00,6.07461,6.07615,6.07461,6.0756,9000000.0
2005-08-17 18:51:00,6.07541,6.07581,6.07484,6.07553,17000000.0
2005-08-17 18:52:00,6.07548,6.07574,6.07449,6.07449,9000000.0
2005-08-17 18:53:00,6.07514,6.07567,6.07435,6.07527,14000000.0
2005-08-17 18:54:00,6.07453,6.07505,6.07373,6.07377,14000000.0
2005-08-17 18:55:00,6.07416,6.07489,6.07369,6.07442,10000000.0
2005-08-17 18:56:00,6.07447,6.07509,6.07422,6.07474,16000000.0
2005-08-17 18:57:00,6.07471,6.07471,6.07306,6.07383,17000000.0
2005-08-17 18:58:00,6.07384,6.07456,6.07315,6.07403,14000000.0
2005-08-17 18:59:00,6.07322,6.07399,6.07231,6.07363,14000000.0
2005-08-17 19:00:00,6.07371,6.07404,6.07307,6.07354,15000000.0
2005-08-17 19:01:00,6.07322,6.07425,6.07223,6.07262,15000000.0
2005-08-17 19:02:00,6.07234,6.07346,6.07212,6.07264,14000000.0
2005-08-17 19:03:00,6.07231,6.07333,6.07184,6.07195,14000000.0
2005-08-17 19:04:00,6.07209,6.07314,6.07207,6.07249,12000000.0
2005-08-17 19:05:00,6.07255,6.07275,6.07217,6.07254,15000000.0
2005-08-17 19:06:00,6.07304,6.07453,6.072,6.07318,16000000.0
2005-08-17 19:07:00,6.07241,6.0728,6.07148,6.07148,20000000.0
2005-08-17 19:08:00,6.07094,6.0712,6.06961,6.06961,8000000.0
2005-08-17 19:09:00,6.07025,6.07099,6.06964,6.07027,17000000.0
2005-08-17 19:10:00,6.07135,6.07135,6.06914,6.07072,9000000.0
2005-08-17 19:11:00,6.0707,6.0707,6.0689,6.06958,16000000.0
2005-08-17 19:12:00,6.06971,6.07039,6.06891,6.06997,13000000.0
2005-08-17 19:13:00,6.06991,6.07029,6.06952,6.07005,10000000.0
2005-08-17 19:14:00,6.0701,6.07026,6.06898,6.06903,20000000.0
2005-08-17 19:15:00,6.06889,6.07091,6.06889,6.07091,12000000.0
2005-08-17 19:16:00,6.07167,6.07184,6.07012,6.07102,8000000.0
2005-08-17 19:17:00,6.07142,6.0715,6.07041,6.07143,18000000.0
2005-08-17 19:18:00,6.07121,6.072,6.06971,6.07009,11000000.0
2005-08-17 19:19:00,6.06953,6.07096,6.06921,6.07096,12000000.0
2005-08-17 19:20:00,6.06964,6.07058,6.06958,6.07012,14000000.0
2005-08-17 19:21:00,6.07096,6.0718,6.07061,6.07175,13000000.0
2005-08-17 19:22:00,6.07204,6.07243,6.07052,6.07105,12000000.0
2005-08-17 19:23:00,6.07164,6.07303,6.07111,6.07278,14000000.0
2005-08-17 19:24:00,6.07243,6.07353,6.0717,6.07326,19000000.0
2005-08-17 19:25:00,6.07206,6.07255,6.07156,6.07201,8000000.0
2005-08-17 19:26:00,6.07174,6.07174,6.0701,6.0701,7000000.0
2005-08-17 19:27:00,6.06994,6.07096,6.06994,6.07066,20000000.0
2005-08-17 19:28:00,6.0709,6.07204,6.07067,6.07152,17000000.0
2005-08-17 19:29:00,6.07102,6.07147,6.07022,6.07034,10000000.0
2005-08-17 19:30:00,6.06967,6.07065,6.06933,6.06957,15000000.0
2005-08-17 19:31:00,6.07045,6.07091,6.0697,6.07091,11000000.0
2005-08-17 19:32:00,6.07016,6.07275,6.07016,6.07189,9000000.0
2005-08-17 19:33:00,6.07153,6.0718,6.07078,6.07085,14000000.0
2005-08-17 19:34:00,6.07029,6.07165,6.06999,6.07031,17000000.0
2005-08-17 19:35:00,6.07027,6.07094,6.0698,6.07087,8000000.0
2005-08-17 19:36:00,6.07092,6.07092,6.06953,6.06992,15000000.0
2005-08-17 19:37:00,6.06895,6.07082,6.06895,6.07008,8000000.0
2005-08-17 19:38:00,6.06992,6.07243,6.06943,6.06943,15000000.0
2005-08-17 19:39:00,6.07114,6.07365,6.07066,6.0713,17000000.0
2005-08-17 19:40:00,6.07038,6.07042,6.06962,6.06969,16000000.0
2005-08-17 19:41:00,6.06934,6.07007,6.0684,6.07007,11000000.0
2005-08-17 19:42:00,6.0707,6.07074,6.06848,6.06851,15000000.0
2005-08-17 19:43:00,6.06954,6.07026,6.06821,6.07026,14000000.0
2005-08-17 19:44:00,6.06901,6.06994,6.06831,6.06939,14000000.0
2005-08-17 19:45:00,6.06908,6.07039,6.06908,6.06925,15000000.0
2005-08-17 19:46:00,6.06931,6.07,6.06846,6.06914,15000000.0
2005-08-17 19:47:00,6.06957,6.07008,6.0691,6.07008,16000000.0
2005-08-17 19:48:00,6.07034,6.07132,6.0694,6.07106,16000000.0
2005-08-17 19:49:00,6.07113,6.07169,6.0704,6.07136,8000000.0
2005-08-17 19:50:00,6.07126,6.07141,6.07046,6.07113,9000000.0
2005-08-17 19:51:00,6.07096,6.07154,6.07064,6.07064,19000000.0
2005-08-17 19:52:00,6.07075,6.07139,6.07045,6.07045,11000000.0
2005-08-17 19:53:00,6.06994,6.07092,6.06931,6.06963,14000000.0
2005-08-17 19:54:00,6.07022,6.07249,6.07008,6.07074,18000000.0
2005-08-17 19:55:00,6.07124,6.07597,6.07124,6.07597,13000000.0
2005-08-17 19:56:00,6.07344,6.07344,6.07115,6.07115,10000000.0
2005-08-17 19:57:00,6.07084,6.07205,6.0693,6.07126,16000000.0
2005-08-17 19:58:00,6.07179,6.07204,6.07069,6.07131,15000000.0
2005-08-17 19:59:00,6.07177,6.07203,6.07112,6.07178,14000000.0
2005-08-17 20:00:00,6.07203,6.07459,6.07203,6.07253,11000000.0
2005-08-17 20:01:00,6.07102,6.07265,6.07102,6.07204,24000000.0
2005-08-17 20:02:00,6.07191,6.07191,6.07103,6.07103,11000000.0
2005-08-17 20:03:00,6.07103,6.07189,6.07103,6.07189,11000000.0
2005-08-17 20:04:00,6.07195,6.07224,6.07104,6.07191,10000000.0
2005-08-17 20:05:00,6.07219,6.07307,6.07182,6.07307,17000000.0
2005-08-17 20:06:00,6.07323,6.07328,6.07231,6.07287,10000000.0
2005-08-17 20:07:00,6.07307,6.07338,6.07216,6.07281,14000000.0
2005-08-17 20:08:00,6.07244,6.07244,6.07094,6.07154,13000000.0
2005-08-17 20:09:00,6.07129,6.07243,6.07108,6.07222,11000000.0
2005-08-17 20:10:00,6.07408,6.07485,6.07172,6.07172,11000000.0
2005-08-17 20:11:00,6.07105,6.07127,6.0708,6.07108,9000000.0
2005-08-17 20:12:00,6.07114,6.07148,6.07039,6.07083,16000000.0
2005-08-17 20:13:00,6.07124,6.07204,6.07124,6.07181,11000000.0
2005-08-17 20:14:00,6.07093,6.07182,6.07047,6.07073,19000000.0
2005-08-17 20:15:00,6.07175,6.07175,6.06972,6.06972,13000000.0
2005-08-17 20:16:00,6.06988,6.07141,6.06972,6.07137,15000000.0
2005-08-17 20:17:00,6.07131,6.07187,6.07083,6.07105,8000000.0
2005-08-17 20:18:00,6.07052,6.07248,6.07052,6.07141,14000000.0
2005-08-17 20:19:00,6.07203,6.07861,6.07203,6.07541,14000000.0
2005-08-17 20:20:00,6.07321,6.07321,6.07199,6.07218,12000000.0
2005-08-17 20:21:00,6.07283,6.07343,6.07218,6.07232,9000000.0
2005-08-17 20:22:00,6.07253,6.07335,6.07203,6.07203,17000000.0
2005-08-17 20:23:00,6.07359,6.07365,6.07266,6.07266,11000000.0
2005-08-17 20:24:00,6.07277,6.07328,6.07257,6.07257,16000000.0
2005-08-17 20:25:00,6.07293,6.07357,6.07285,6.07305,11000000.0
2005-08-17 20:26:00,6.07244,6.07349,6.07215,6.07294,8000000.0
2005-08-17 20:27:00,6.07345,6.07373,6.07321,6.07346,13000000.0
2005-08-17 20:28:00,6.07368,6.07397,6.07357,6.07394,15000000.0
2005-08-17 20:29:00,6.07393,6.0744,6.07334,6.07334,16000000.0
2005-08-17 20:30:00,6.07453,6.07492,6.07343,6.07463,8000000.0
2005-08-17 20:31:00,6.07516,6.07569,6.07407,6.07524,18000000.0
2005-08-17 20:32:00,6.07584,6.07584,6.07421,6.07499,7000000.0
2005-08-17 20:33:00,6.07527,6.07563,6.07477,6.07498,13000000.0
2005-08-17 20:34:00,6.07475,6.07572,6.07396,6.07484,13000000.0
2005-08-17 20:35:00,6.07467,6.07529,6.07424,6.07465,9000000.0
2005-08-17 20:36:00,6.07497,6.075,6.07469,6.07493,17000000.0
2005-08-17 20:37:00,6.07473,6.07562,6.07423,6.07523,14000000.0
2005-08-17 20:38:00,6.07511,6.07519,6.07406,6.07417,16000000.0
2005-08-17 20:39:00,6.07457,6.07458,6.07313,6.07412,14000000.0
2005-08-17 20:40:00,6.07453,6.07554,6.07428,6.07465,17000000.0
2005-08-17 20:41:00,6.07448,6.07564,6.07402,6.07547,16000000.0
2005-08-17 20:42:00,6.0754,6.0765,6.07372,6.07538,22000000.0
2005-08-17 20:43:00,6.07488,6.07544,6.07342,6.07544,18000000.0
2005-08-17 20:44:00,6.07537,6.07537,6.07407,6.07407,16000000.0
2005-08-17 20:45:00,6.07438,6.07833,6.07438,6.07447,8000000.0
2005-08-17 20:46:00,6.07397,6.07577,6.07397,6.07542,19000000.0
2005-08-17 20:47:00,6.07538,6.07548,6.07419,6.07424,12000000.0
2005-08-17 20:48:00,6.07433,6.07535,6.07419,6.07419,9000000.0
2005-08-17 20:49:00,6.07364,6.07508,6.07364,6.0746,19000000.0
2005-08-17 20:50:00,6.07421,6.07504,6.07369,6.07489,15000000.0
2005-08-17 20:51:00,6.07507,6.07507,6.07414,6.07428,9000000.0
2005-08-17 20:52:00,6.07444,6.07616,6.07444,6.0759,11000000.0
2005-08-17 20:53:00,6.07602,6.07602,6.0752,6.07525,15000000.0
2005-08-17 20:54:00,6.07505,6.07586,6.07505,6.07551,12000000.0
2005-08-17 20:55:00,6.07474,6.07531,6.07407,6.07443,18000000.0
2005-08-17 20:56:00,6.07506,6.07535,6.07396,6.07535,12000000.0
2005-08-17 20:57:00,6.07513,6.07531,6.07403,6.07462,13000000.0
2005-08-17 20:58:00,6.07497,6.07556,6.07486,6.07514,11000000.0
2005-08-17 20:59:00,6.07539,6.07695,6.07539,6.07649,11000000.0
2005-08-17 21:00:00,6.07649,6.07733,6.07568,6.07568,17000000.0
2005-08-17 21:01:00,6.07639,6.07651,6.07538,6.07606,10000000.0
2005-08-17 21:02:00,6.07563,6.07563,6.07445,6.07501,8000000.0
2005-08-17 21:03:00,6.07488,6.07488,6.07331,6.0746,19000000.0
2005-08-17 21:04:00,6.07522,6.07522,6.07273,6.07273,18000000.0
2005-08-17 21:05:00,6.07267,6.0744,6.07267,6.07354,14000000.0
2005-08-17 21:06:00,6.07375,6.07436,6.0728,6.07304,12000000.0
2005-08-17 21:07:00,6.07323,6.07344,6.07281,6.07344,10000000.0
2005-08-17 21:08:00,6.07401,6.07901,6.07401,6.07482,14000000.0
2005-08-17 21:09:00,6.07345,6.07345,6.07216,6.07319,16000000.0
2005-08-17 21:10:00,6.07263,6.0736,6.07185,6.07295,15000000.0
2005-08-17 21:11:00,6.07352,6.0737,6.07219,6.07309,13000000.0
2005-08-17 21:12:00,6.07309,6.07366,6.07286,6.07289,10000000.0
2005-08-17 21:13:00,6.07295,6.07402,6.07262,6.07305,14000000.0
2005-08-17 21:14:00,6.07569,6.08173,6.07569,6.08173,10000000.0
2005-08-17 21:15:00,6.08247,6.08247,6.07375,6.07441,15000000.0
2005-08-17 21:16:00,6.0735,6.07468,6.07313,6.07335,11000000.0
2005-08-17 21:17:00,6.07358,6.07424,6.073,6.07302,13000000.0
2005-08-17 21:18:00,6.0749,6.08141,6.0749,6.07634,17000000.0
2005-08-17 21:19:00,6.07613,6.07613,6.07374,6.07374,12000000.0
2005-08-17 21:20:00,6.07303,6.07515,6.07303,6.07448,14000000.0
2005-08-17 21:21:00,6.07528,6.07604,6.07482,6.07508,11000000.0
2005-08-17 21:22:00,6.07482,6.07563,6.07452,6.07513,9000000.0
2005-08-17 21:23:00,6.07491,6.0753,6.07417,6.07439,7000000.0
2005-08-17 21:24:00,6.07467,6.07494,6.07439,6.07465,11000000.0
2005-08-17 21:25:00,6.0741,6.07508,6.0741,6.07455,7000000.0
2005-08-17 21:26:00,6.07471,6.07521,6.07359,6.07402,13000000.0
2005-08-17 21:27:00,6.07337,6.07496,6.07317,6.0744,11000000.0
2005-08-17 21:28:00,6.07464,6.07522,6.07409,6.07522,15000000.0
2005-08-17 21:29:00,6.07603,6.07603,6.07507,6.07507,12000000.0
2005-08-17 21:30:00,6.07505,6.07528,6.07472,6.07472,10000000.0
2005-08-17 21:31:00,6.07495,6.07644,6.07495,6.0754,10000000.0
2005-08-17 21:32:00,6.07486,6.07618,6.07486,6.07541,12000000.0
2005-08-17 21:33:00,6.07582,6.07642,6.07561,6.07584,19000000.0
2005-08-17 21:34:00,6.07592,6.08219,6.07592,6.07721,8000000.0
2005-08-17 21:35:00,6.07552,6.07656,6.07501,6.07656,20000000.0
2005-08-17 21:36:00,6.0767,6.07674,6.0752,6.07624,19000000.0
2005-08-17 21:37:00,6.07675,6.07675,6.07538,6.07538,19000000.0
2005-08-17 21:38:00,6.07554,6.076,6.07468,6.07516,13000000.0
2005-08-17 21:39:00,6.07536,6.07586,6.07463,6.0753,17000000.0
2005-08-17 21:40:00,6.07581,6.0766,6.07529,6.0766,7000000.0
2005-08-17 21:41:00,6.07589,6.07607,6.07489,6.07532,11000000.0
2005-08-17 21:42:00,6.07513,6.07539,6.07411,6.07481,18000000.0
2005-08-17 21:43:00,6.07444,6.07505,6.07364,6.07411,13000000.0
2005-08-17 21:44:00,6.07392,6.07585,6.07392,6.0741,16000000.0
2005-08-17 21:45:00,6.07356,6.07477,6.07356,6.07431,11000000.0
2005-08-17 21:46:00,6.07455,6.07455,6.0735,6.07383,13000000.0
2005-08-17 21:47:00,6.07354,6.07413,6.07263,6.0738,13000000.0
2005-08-17 21:48:00,6.07404,6.07614,6.07328,6.07328,17000000.0
2005-08-17 21:49:00,6.073,6.07378,6.07293,6.07341,8000000.0
2005-08-17 21:50:00,6.07336,6.07342,6.0725,6.0725,11000000.0
2005-08-17 21:51:00,6.07276,6.07334,6.07272,6.07311,13000000.0
2005-08-17 21:52:00,6.07332,6.07436,6.07331,6.07436,13000000.0
2005-08-17 21:53:00,6.07474,6.07504,6.07437,6.07504,14000000.0
2005-08-17 21:54:00,6.07415,6.07415,6.07325,6.07352,11000000.0
2005-08-17 21:55:00,6.07591,6.08148,6.07591,6.07878,17000000.0
2005-08-17 21:56:00,6.07371,6.07464,6.07366,6.07464,12000000.0
2005-08-17 21:57:00,6.074,6.074,6.07295,6.07313,16000000.0
2005-08-17 21:58:00,6.07363,6.07423,6.07347,6.07372,9000000.0
2005-08-17 21:59:00,6.07353,6.07528,6.07155,6.0748,18000000.0
2005-08-17 22:00:00,6.07489,6.07489,6.07229,6.07307,13000000.0
2005-08-17 22:01:00,6.07301,6.07312,6.07178,6.07291,11000000.0
2005-08-17 22:02:00,6.07352,6.07353,6.07259,6.07287,17000000.0
2005-08-17 22:03:00,6.07304,6.07326,6.07259,6.07326,23000000.0
2005-08-17 22:04:00,6.07346,6.07385,6.07318,6.07332,15000000.0
2005-08-17 22:05:00,6.07305,6.07334,6.07147,6.07334,14000000.0
2005-08-17 22:06:00,6.07502,6.07784,6.07388,6.07784,15000000.0
2005-08-17 22:07:00,6.0746,6.08074,6.0746,6.07602,9000000.0
2005-08-17 22:08:00,6.07447,6.07447,6.07316,6.07352,18000000.0
2005-08-17 22:09:00,6.07343,6.07397,6.07329,6.07374,11000000.0
2005-08-17 22:10:00,6.07378,6.07447,6.07378,6.07447,7000000.0
2005-08-17 22:11:00,6.07469,6.07478,6.07454,6.0747,8000000.0
2005-08-17 22:12:00,6.07454,6.07482,6.07453,6.07473,16000000.0
2005-08-17 22:13:00,6.0743,6.0743,6.07206,6.07206,24000000.0
2005-08-17 22:14:00,6.07194,6.073,6.07152,6.07284,9000000.0
2005-08-17 22:15:00,6.0717,6.07255,6.07157,6.07225,10000000.0
2005-08-17 22:16:00,6.07192,6.07258,6.07142,6.0722,13000000.0
2005-08-17 22:17:00,6.07214,6.07277,6.07117,6.07201,20000000.0
2005-08-17 22:18:00,6.07197,6.07259,6.07187,6.07246,11000000.0
2005-08-17 22:19:00,6.07255,6.07311,6.0712,6.07177,15000000.0
2005-08-17 22:20:00,6.07169,6.07221,6.07122,6.07159,16000000.0
2005-08-17 22:21:00,6.07145,6.07223,6.07111,6.07168,12000000.0
2005-08-17 22:22:00,6.07116,6.07215,6.0709,6.07185,14000000.0
2005-08-17 22:23:00,6.07189,6.07199,6.07131,6.07151,11000000.0
2005-08-17 22:24:00,6.07181,6.07253,6.07122,6.07253,16000000.0
2005-08-17 22:25:00,6.07129,6.07232,6.07035,6.07036,14000000.0
2005-08-17 22:26:00,6.07085,6.07204,6.07085,6.07121,10000000.0
2005-08-17 22:27:00,6.07161,6.07282,6.07161,6.07282,14000000.0
2005-08-17 22:28:00,6.07192,6.07292,6.07107,6.07228,12000000.0
2005-08-17 22:29:00,6.07322,6.08012,6.07322,6.08012,13000000.0
2005-08-17 22:30:00,6.07831,6.07831,6.07285,6.07285,8000000.0
2005-08-17 22:31:00,6.07156,6.07226,6.07156,6.07177,11000000.0
2005-08-17 22:32:00,6.07189,6.07221,6.0706,6.07181,20000000.0
2005-08-17 22:33:00,6.07169,6.07174,6.071,6.07169,11000000.0
2005-08-17 22:34:00,6.07153,6.07174,6.07149,6.07162,10000000.0
2005-08-17 22:35:00,6.07149,6.07231,6.0709,6.07163,13000000.0
2005-08-17 22:36:00,6.07178,6.07178,6.07128,6.07128,9000000.0
2005-08-17 22:37:00,6.07105,6.07279,6.07101,6.07238,13000000.0
2005-08-17 22:38:00,6.07226,6.07226,6.07131,6.07131,9000000.0
2005-08-17 22:39:00,6.0709,6.07219,6.07047,6.07219,12000000.0
2005-08-17 22:40:00,6.07237,6.07237,6.07098,6.07106,9000000.0
2005-08-17 22:41:00,6.07117,6.0716,6.07112,6.07148,14000000.0
2005-08-17 22:42:00,6.07134,6.07165,6.07134,6.07155,13000000.0
2005-08-17 22:43:00,6.07165,6.07224,6.07101,6.07222,12000000.0
2005-08-17 22:44:00,6.07203,6.07246,6.07058,6.07184,15000000.0
2005-08-17 22:45:00,6.07104,6.07146,6.07043,6.07043,13000000.0
2005-08-17 22:46:00,6.07074,6.07182,6.07022,6.07022,14000000.0
2005-08-17 22:47:00,6.07033,6.07132,6.06981,6.07073,15000000.0
2005-08-17 22:48:00,6.07085,6.07203,6.07022,6.0719,13000000.0
2005-08-17 22:49:00,6.07023,6.07124,6.07014,6.07084,13000000.0
2005-08-17 22:50:00,6.07063,6.07127,6.06968,6.07066,15000000.0
2005-08-17 22:51:00,6.07116,6.07167,6.07079,6.07121,14000000.0
2005-08-17 22:52:00,6.07131,6.07167,6.07021,6.07167,9000000.0
2005-08-17 22:53:00,6.07154,6.07169,6.07031,6.07118,15000000.0
2005-08-17 22:54:00,6.07129,6.07159,6.07074,6.07134,17000000.0
2005-08-17 22:55:00,6.07152,6.07208,6.07126,6.07151,16000000.0
2005-08-17 22:56:00,6.07215,6.07215,6.07067,6.07078,13000000.0
2005-08-17 22:57:00,6.07123,6.07172,6.07076,6.07076,8000000.0
2005-08-17 22:58:00,6.07068,6.07138,6.07068,6.07138,8000000.0
2005-08-17 22:59:00,6.07162,6.07162,6.07081,6.07149,19000000.0
2005-08-17 23:00:00,6.07161,6.07196,6.07067,6.07196,10000000.0
2005-08-17 23:01:00,6.07229,6.07254,6.07184,6.07186,7000000.0
2005-08-17 23:02:00,6.07177,6.07372,6.07176,6.07319,15000000.0
2005-08-17 23:03:00,6.07321,6.07321,6.07112,6.07121,17000000.0
2005-08-17 23:04:00,6.07131,6.07272,6.07131,6.0721,19000000.0
2005-08-17 23:05:00,6.07202,6.07311,6.07202,6.07311,9000000.0
2005-08-17 23:06:00,6.07271,6.07271,6.07104,6.07174,12000000.0
2005-08-17 23:07:00,6.07102,6.07127,6.07021,6.07081,14000000.0
2005-08-17 23:08:00,6.07115,6.07199,6.0704,6.07097,16000000.0
2005-08-17 23:09:00,6.07123,6.07177,6.07037,6.07037,9000000.0
2005-08-17 23:10:00,6.0701,6.07033,6.0701,6.07027,12000000.0
2005-08-17 23:11:00,6.07128,6.07128,6.07004,6.07055,14000000.0
2005-08-17 23:12:00,6.07067,6.07067,6.07047,6.07047,7000000.0
2005-08-17 23:13:00,6.07067,6.07172,6.07064,6.07172,14000000.0
2005-08-17 23:14:00,6.07207,6.07207,6.07033,6.07035,19000000.0
2005-08-17 23:15:00,6.07073,6.07174,6.07057,6.07075,13000000.0
2005-08-17 23:16:00,6.07107,6.07153,6.07069,6.07069,15000000.0
2005-08-17 23:17:00,6.07091,6.07111,6.07019,6.07095,11000000.0
2005-08-17 23:18:00,6.07059,6.07134,6.07008,6.07121,12000000.0
2005-08-17 23:19:00,6.07055,6.07088,6.0699,6.07088,14000000.0
2005-08-17 23:20:00,6.07116,6.07122,6.07088,6.07118,19000000.0
2005-08-17 23:21:00,6.07093,6.07115,6.07039,6.07075,7000000.0
2005-08-17 23:22:00,6.07103,6.07135,6.0697,6.07039,15000000.0
2005-08-17 23:23:00,6.07069,6.07134,6.07048,6.07107,11000000.0
2005-08-17 23:24:00,6.07091,6.07119,6.07008,6.07091,14000000.0
2005-08-17 23:25:00,6.07069,6.07155,6.07012,6.07155,11000000.0
2005-08-17 23:26:00,6.07187,6.07187,6.07031,6.07048,14000000.0
2005-08-17 23:27:00,6.07021,6.07046,6.07021,6.07038,11000000.0
2005-08-17 23:28:00,6.07011,6.07036,6.0688,6.0688,12000000.0
2005-08-17 23:29:00,6.06935,6.07091,6.06935,6.06959,16000000.0
2005-08-17 23:30:00,6.0696,6.06998,6.06911,6.06998,20000000.0
2005-08-17 23:31:00,6.0699,6.06996,6.06861,6.06878,11000000.0
2005-08-17 23:32:00,6.06965,6.06985,6.0682,6.0698,16000000.0
2005-08-17 23:33:00,6.06991,6.06997,6.0697,6.06974,12000000.0
2005-08-17 23:34:00,6.06996,6.07111,6.0697,6.0697,13000000.0
2005-08-17 23:35:00,6.06962,6.06992,6.06962,6.06964,9000000.0
2005-08-17 23:36:00,6.0698,6.06993,6.06973,6.06987,9000000.0
2005-08-17 23:37:00,6.06988,6.07071,6.06926,6.07033,14000000.0
2005-08-17 23:38:00,6.07013,6.07036,6.06932,6.07004,13000000.0
2005-08-17 23:39:00,6.06943,6.07007,6.06901,6.06977,17000000.0
2005-08-17 23:40:00,6.07085,6.07085,6.06896,6.06965,12000000.0
2005-08-17 23:41:00,6.07018,6.07032,6.07003,6.07014,17000000.0
2005-08-17 23:42:00,6.06964,6.07002,6.06963,6.06995,22000000.0
2005-08-17 23:43:00,6.0701,6.07128,6.0701,6.07128,15000000.0
2005-08-17 23:44:00,6.07099,6.07111,6.06937,6.06973,14000000.0
2005-08-17 23:45:00,6.06913,6.07036,6.06909,6.06993,20000000.0
2005-08-17 23:46:00,6.06972,6.07001,6.06848,6.06857,14000000.0
2005-08-17 23:47:00,6.06861,6.06921,6.06848,6.06879,10000000.0
2005-08-17 23:48:00,6.06846,6.06982,6.06846,6.06926,18000000.0
2005-08-17 23:49:00,6.06898,6.06932,6.06774,6.06774,14000000.0
2005-08-17 23:50:00,6.06796,6.06912,6.06784,6.06842,13000000.0
2005-08-17 23:51:00,6.06825,6.06925,6.06825,6.0691,8000000.0
2005-08-17 23:52:00,6.06913,6.06927,6.06838,6.06894,16000000.0
2005-08-17 23:53:00,6.06952,6.06999,6.06871,6.06984,18000000.0
2005-08-17 23:54:00,6.06976,6.07102,6.06976,6.06993,12000000.0
2005-08-17 23:55:00,6.06995,6.07046,6.06866,6.06941,19000000.0
2005-08-17 23:56:00,6.06908,6.06996,6.06886,6.06921,14000000.0
2005-08-17 23:57:00,6.06936,6.07015,6.06888,6.06888,16000000.0
2005-08-17 23:58:00,6.06862,6.06975,6.06791,6.06791,13000000.0
2005-08-17 23:59:00,6.06878,6.06935,6.06818,6.06888,14000000.0
2005-08-18 00:00:00,6.06873,6.06909,6.06751,6.06869,17000000.0
2005-08-18 00:01:00,6.06867,6.06963,6.06798,6.06877,12000000.0
2005-08-18 00:02:00,6.06851,6.06889,6.06701,6.06809,15000000.0
2005-08-18 00:03:00,6.06796,6.06898,6.06789,6.06861,14000000.0
2005-08-18 00:04:00,6.0684,6.06958,6.0684,6.06849,12000000.0
2005-08-18 00:05:00,6.06832,6.069,6.06698,6.0684,12000000.0
2005-08-18 00:06:00,6.06823,6.06835,6.06744,6.06832,12000000.0
2005-08-18 00:07:00,6.06829,6.06835,6.06807,6.06812,11000000.0
2005-08-18 00:08:00,6.06859,6.06943,6.06821,6.06889,15000000.0
2005-08-18 00:09:00,6.0692,6.06942,6.068,6.06834,12000000.0
2005-08-18 00:10:00,6.0688,6.06932,6.06783,6.06783,19000000.0
2005-08-18 00:11:00,6.06858,6.06884,6.06795,6.06856,8000000.0
2005-08-18 00:12:00,6.06863,6.06863,6.06776,6.06833,9000000.0
2005-08-18 00:13:00,6.06862,6.06924,6.06809,6.06809,13000000.0
2005-08-18 00:14:00,6.06796,6.06926,6.06741,6.06783,14000000.0
2005-08-18 00:15:00,6.06896,6.06988,6.06804,6.06954,12000000.0
2005-08-18 00:16:00,6.06785,6.0688,6.06778,6.06871,12000000.0
2005-08-18 00:17:00,6.06764,6.06956,6.06764,6.06891,10000000.0
2005-08-18 00:18:00,6.06888,6.06888,6.06797,6.06797,19000000.0
2005-08-18 00:19:00,6.06827,6.0698,6.06827,6.0698,12000000.0
2005-08-18 00:20:00,6.06916,6.06916,6.06788,6.06788,11000000.0
2005-08-18 00:21:00,6.06809,6.06946,6.06792,6.06913,14000000.0
2005-08-18 00:22:00,6.06903,6.06943,6.06828,6.06869,13000000.0
2005-08-18 00:23:00,6.0687,6.06938,6.06869,6.06922,13000000.0
2005-08-18 00:24:00,6.06892,6.06945,6.0687,6.06921,9000000.0
2005-08-18 00:25:00,6.06907,6.06947,6.06854,6.06941,13000000.0
2005-08-18 00:26:00,6.06844,6.06929,6.06844,6.06918,14000000.0
2005-08-18 00:27:00,6.06949,6.06949,6.06916,6.06916,15000000.0
2005-08-18 00:28:00,6.06939,6.06947,6.06923,6.06925,7000000.0
2005-08-18 00:29:00,6.06941,6.06951,6.06929,6.06937,17000000.0
2005-08-18 00:30:00,6.06941,6.06949,6.06926,6.06926,9000000.0
2005-08-18 00:31:00,6.069,6.0697,6.06868,6.0697,13000000.0
2005-08-18 00:32:00,6.07013,6.07014,6.06991,6.07014,8000000.0
2005-08-18 00:33:00,6.0701,6.0702,6.06991,6.07008,19000000.0
2005-08-18 00:34:00,6.06995,6.07028,6.06995,6.07012,15000000.0
2005-08-18 00:35:00,6.06982,6.06993,6.0692,6.0692,12000000.0
2005-08-18 00:36:00,6.0689,6.06899,6.06873,6.0689,15000000.0
2005-08-18 00:37:00,6.06884,6.0691,6.06877,6.06895,15000000.0
2005-08-18 00:38:00,6.06855,6.06914,6.06816,6.0687,18000000.0
2005-08-18 00:39:00,6.06871,6.06972,6.06824,6.06848,20000000.0
2005-08-18 00:40:00,6.06857,6.06923,6.06813,6.06813,10000000.0
2005-08-18 00:41:00,6.06828,6.06895,6.06828,6.06858,9000000.0
2005-08-18 00:42:00,6.06835,6.06882,6.06835,6.06882,16000000.0
2005-08-18 00:43:00,6.06859,6.06896,6.06758,6.06883,16000000.0
2005-08-18 00:44:00,6.06787,6.06911,6.06787,6.06871,10000000.0
2005-08-18 00:45:00,6.06888,6.06923,6.06768,6.06869,16000000.0
2005-08-18 00:46:00,6.06948,6.06955,6.06848,6.06912,12000000.0
2005-08-18 00:47:00,6.06897,6.06897,6.06809,6.06884,8000000.0
2005-08-18 00:48:00,6.06925,6.06954,6.06818,6.0684,16000000.0
2005-08-18 00:49:00,6.06876,6.06938,6.06798,6.06798,11000000.0
2005-08-18 00:50:00,6.06945,6.06945,6.06735,6.06832,9000000.0
2005-08-18 00:51:00,6.06812,6.06894,6.06792,6.06792,9000000.0
2005-08-18 00:52:00,6.06883,6.0692,6.06801,6.06862,18000000.0
2005-08-18 00:53:00,6.06881,6.06985,6.06838,6.06916,12000000.0
2005-08-18 00:54:00,6.06903,6.07037,6.06899,6.06973,12000000.0
2005-08-18 00:55:00,6.07008,6.07008,6.06854,6.06922,11000000.0
2005-08-18 00:56:00,6.06909,6.0702,6.06873,6.06965,14000000.0
2005-08-18 00:57:00,6.06925,6.06945,6.06917,6.06938,15000000.0
2005-08-18 00:58:00,6.06915,6.06931,6.06841,6.06931,9000000.0
2005-08-18 00:59:00,6.06902,6.06954,6.06819,6.06887,17000000.0
2005-08-18 01:00:00,6.06898,6.07018,6.06808,6.07018,12000000.0
2005-08-18 01:01:00,6.06934,6.06942,6.06837,6.06878,15000000.0
2005-08-18 01:02:00,6.06834,6.06895,6.06808,6.06895,10000000.0
2005-08-18 01:03:00,6.06935,6.06958,6.0684,6.06918,13000000.0
2005-08-18 01:04:00,6.0689,6.06972,6.06843,6.06923,13000000.0
2005-08-18 01:05:00,6.0691,6.0697,6.06823,6.0684,13000000.0
2005-08-18 01:06:00,6.06847,6.06908,6.06804,6.0689,12000000.0
2005-08-18 01:07:00,6.06956,6.06986,6.06818,6.06818,13000000.0
2005-08-18 01:08:00,6.06828,6.06983,6.06828,6.06934,15000000.0
2005-08-18 01:09:00,6.06947,6.06992,6.06868,6.06942,17000000.0
2005-08-18 01:10:00,6.06987,6.07025,6.06931,6.06931,10000000.0
2005-08-18 01:11:00,6.06912,6.07103,6.06912,6.07033,11000000.0
2005-08-18 01:12:00,6.07033,6.07067,6.06992,6.07042,10000000.0
2005-08-18 01:13:00,6.07087,6.07152,6.07031,6.07066,11000000.0
2005-08-18 01:14:00,6.0718,6.07236,6.07081,6.07127,13000000.0
2005-08-18 01:15:00,6.07141,6.0717,6.06971,6.06971,9000000.0
2005-08-18 01:16:00,6.07008,6.07099,6.07003,6.07053,12000000.0
2005-08-18 01:17:00,6.07081,6.07092,6.07029,6.0706,11000000.0
2005-08-18 01:18:00,6.07056,6.07081,6.06992,6.07055,12000000.0
2005-08-18 01:19:00,6.07086,6.07143,6.06984,6.07036,19000000.0
2005-08-18 01:20:00,6.07047,6.07095,6.06989,6.06989,11000000.0
2005-08-18 01:21:00,6.0699,6.07101,6.0699,6.07072,12000000.0
2005-08-18 01:22:00,6.0713,6.07162,6.0703,6.0703,9000000.0
2005-08-18 01:23:00,6.07026,6.07099,6.07012,6.07033,13000000.0
2005-08-18 01:24:00,6.06936,6.07047,6.06902,6.07022,14000000.0
2005-08-18 01:25:00,6.07024,6.07133,6.0695,6.0695,11000000.0
2005-08-18 01:26:00,6.06968,6.07102,6.06968,6.0706,10000000.0
2005-08-18 01:27:00,6.07063,6.07184,6.07015,6.07052,17000000.0
2005-08-18 01:28:00,6.07036,6.07174,6.07036,6.071,13000000.0
2005-08-18 01:29:00,6.07081,6.07116,6.07022,6.07116,19000000.0
2005-08-18 01:30:00,6.07108,6.07213,6.07065,6.07093,15000000.0
2005-08-18 01:31:00,6.07119,6.07203,6.07099,6.07117,15000000.0
2005-08-18 01:32:00,6.07243,6.07292,6.07125,6.07176,12000000.0
2005-08-18 01:33:00,6.07267,6.07292,6.07198,6.07203,8000000.0
2005-08-18 01:34:00,6.07214,6.07298,6.0714,6.0714,18000000.0
2005-08-18 01:35:00,6.07136,6.07223,6.07124,6.07124,12000000.0
2005-08-18 01:36:00,6.07104,6.07258,6.0708,6.07159,16000000.0
2005-08-18 01:37:00,6.0715,6.07446,6.0715,6.0743,15000000.0
2005-08-18 01:38:00,6.07495,6.07534,6.07339,6.07415,18000000.0
2005-08-18 01:39:00,6.07383,6.07513,6.07375,6.07435,10000000.0
2005-08-18 01:40:00,6.07537,6.07537,6.07394,6.07394,11000000.0
2005-08-18 01:41:00,6.0739,6.07479,6.07366,6.07438,16000000.0
2005-08-18 01:42:00,6.07445,6.0749,6.073,6.073,14000000.0
2005-08-18 01:43:00,6.0728,6.07384,6.07217,6.0727,16000000.0
2005-08-18 01:44:00,6.07441,6.07551,6.0738,6.07551,15000000.0
2005-08-18 01:45:00,6.07499,6.0761,6.07456,6.07504,16000000.0
2005-08-18 01:46:00,6.07506,6.0756,6.07469,6.075,9000000.0
2005-08-18 01:47:00,6.07566,6.07566,6.07366,6.07499,17000000.0
2005-08-18 01:48:00,6.07334,6.07473,6.07334,6.07435,16000000.0
2005-08-18 01:49:00,6.07292,6.0752,6.07292,6.07407,10000000.0
2005-08-18 01:50:00,6.07441,6.07506,6.07402,6.07402,11000000.0
2005-08-18 01:51:00,6.07381,6.07446,6.07304,6.07413,12000000.0
2005-08-18 01:52:00,6.07447,6.07487,6.07327,6.07327,12000000.0
2005-08-18 01:53:00,6.07347,6.07522,6.07333,6.07408,18000000.0
2005-08-18 01:54:00,6.07454,6.07633,6.07449,6.07449,14000000.0
2005-08-18 01:55:00,6.07518,6.07683,6.07464,6.07464,18000000.0
2005-08-18 01:56:00,6.07605,6.07605,6.07447,6.07447,8000000.0
2005-08-18 01:57:00,6.07509,6.07555,6.07442,6.07466,13000000.0
2005-08-18 01:58:00,6.07487,6.07511,6.07366,6.07393,11000000.0
2005-08-18 01:59:00,6.07313,6.0744,6.07313,6.07402,11000000.0
2005-08-18 02:00:00,6.07359,6.07503,6.07324,6.07503,16000000.0
2005-08-18 02:01:00,6.07419,6.0752,6.07368,6.07458,21000000.0
2005-08-18 02:02:00,6.07449,6.07523,6.07404,6.07444,10000000.0
2005-08-18 02:03:00,6.07431,6.07432,6.0736,6.07402,8000000.0
2005-08-18 02:04:00,6.07396,6.07396,6.07372,6.0738,14000000.0
2005-08-18 02:05:00,6.0744,6.07565,6.07436,6.07465,14000000.0
2005-08-18 02:06:00,6.07521,6.07583,6.07448,6.07526,15000000.0
2005-08-18 02:07:00,6.07506,6.07585,6.07502,6.07541,10000000.0
2005-08-18 02:08:00,6.07649,6.07656,6.07556,6.07655,16000000.0
2005-08-18 02:09:00,6.07717,6.07741,6.07609,6.07613,18000000.0
2005-08-18 02:10:00,6.07603,6.07662,6.0753,6.07651,16000000.0
2005-08-18 02:11:00,6.0759,6.07617,6.07481,6.07543,14000000.0
2005-08-18 02:12:00,6.07509,6.07537,6.07447,6.07472,10000000.0
2005-08-18 02:13:00,6.07456,6.07494,6.07398,6.07474,15000000.0
2005-08-18 02:14:00,6.07473,6.07476,6.07446,6.07448,19000000.0
2005-08-18 02:15:00,6.07433,6.07531,6.07372,6.07437,12000000.0
2005-08-18 02:16:00,6.07415,6.07489,6.0735,6.07489,18000000.0
2005-08-18 02:17:00,6.07364,6.07467,6.07302,6.07359,14000000.0
2005-08-18 02:18:00,6.07342,6.07392,6.07326,6.07326,12000000.0
2005-08-18 02:19:00,6.07371,6.07488,6.07312,6.07416,14000000.0
2005-08-18 02:20:00,6.07321,6.07479,6.07321,6.07459,13000000.0
2005-08-18 02:21:00,6.0745,6.07557,6.07408,6.07505,15000000.0
2005-08-18 02:22:00,6.07465,6.07641,6.07465,6.07494,13000000.0
2005-08-18 02:23:00,6.07567,6.07704,6.07476,6.07534,16000000.0
2005-08-18 02:24:00,6.07558,6.07772,6.07522,6.07623,17000000.0
2005-08-18 02:25:00,6.07647,6.0769,6.0758,6.07667,10000000.0
2005-08-18 02:26:00,6.07563,6.07662,6.07518,6.07555,13000000.0
2005-08-18 02:27:00,6.07569,6.07597,6.07475,6.07475,7000000.0
2005-08-18 02:28:00,6.07465,6.07597,6.07428,6.07428,9000000.0
2005-08-18 02:29:00,6.07449,6.07615,6.0743,6.07544,20000000.0
2005-08-18 02:30:00,6.0753,6.07631,6.07513,6.07631,11000000.0
2005-08-18 02:31:00,6.07619,6.07627,6.07481,6.07482,9000000.0
2005-08-18 02:32:00,6.07505,6.07662,6.07491,6.07547,13000000.0
2005-08-18 02:33:00,6.07552,6.0773,6.07552,6.07606,14000000.0
2005-08-18 02:34:00,6.0752,6.07587,6.07486,6.07535,17000000.0
2005-08-18 02:35:00,6.07484,6.07633,6.07484,6.07561,15000000.0
2005-08-18 02:36:00,6.07565,6.07594,6.07498,6.07594,14000000.0
2005-08-18 02:37:00,6.07638,6.07697,6.07571,6.07622,13000000.0
2005-08-18 02:38:00,6.07574,6.07579,6.0755,6.07573,14000000.0
2005-08-18 02:39:00,6.07559,6.07676,6.07556,6.07601,15000000.0
2005-08-18 02:40:00,6.07626,6.07697,6.07609,6.0766,12000000.0
2005-08-18 02:41:00,6.0764,6.07705,6.07551,6.07646,13000000.0
2005-08-18 02:42:00,6.07622,6.07737,6.07581,6.07594,16000000.0
2005-08-18 02:43:00,6.07563,6.07592,6.0753,6.0753,18000000.0
2005-08-18 02:44:00,6.07569,6.07613,6.0753,6.07594,10000000.0
2005-08-18 02:45:00,6.07582,6.07629,6.07474,6.07474,14000000.0
2005-08-18 02:46:00,6.07469,6.07571,6.07469,6.07534,18000000.0
2005-08-18 02:47:00,6.07491,6.07495,6.07357,6.07495,17000000.0
2005-08-18 02:48:00,6.07491,6.07591,6.07463,6.07531,7000000.0
2005-08-18 02:49:00,6.0754,6.07572,6.0745,6.0745,13000000.0
2005-08-18 02:50:00,6.07473,6.07612,6.07438,6.07537,14000000.0
2005-08-18 02:51:00,6.07406,6.07594,6.07406,6.07573,15000000.0
2005-08-18 02:52:00,6.07569,6.07569,6.0738,6.0738,15000000.0
2005-08-18 02:53:00,6.07355,6.07468,6.07355,6.07468,9000000.0
2005-08-18 02:54:00,6.07517,6.07589,6.07455,6.07455,13000000.0
2005-08-18 02:55:00,6.07441,6.0764,6.07441,6.07593,11000000.0
2005-08-18 02:56:00,6.0771,6.0771,6.07514,6.07529,18000000.0
2005-08-18 02:57:00,6.07536,6.07641,6.07536,6.07577,13000000.0
2005-08-18 02:58:00,6.07616,6.07684,6.07579,6.07621,9000000.0
2005-08-18 02:59:00,6.07513,6.07609,6.07452,6.07593,14000000.0
2005-08-18 03:00:00,6.07522,6.07565,6.0739,6.07408,11000000.0
2005-08-18 03:01:00,6.07479,6.07535,6.07386,6.07456,11000000.0
2005-08-18 03:02:00,6.07568,6.07601,6.07448,6.07508,11000000.0
2005-08-18 03:03:00,6.07486,6.07615,6.07456,6.07469,23000000.0
2005-08-18 03:04:00,6.07579,6.07579,6.07485,6.07517,11000000.0
2005-08-18 03:05:00,6.07555,6.0764,6.07484,6.07519,17000000.0
2005-08-18 03:06:00,6.07523,6.07613,6.0752,6.07565,9000000.0
2005-08-18 03:07:00,6.07571,6.07619,6.07513,6.07513,15000000.0
2005-08-18 03:08:00,6.07494,6.0759,6.0735,6.07525,12000000.0
2005-08-18 03:09:00,6.07517,6.0754,6.07449,6.07521,15000000.0
2005-08-18 03:10:00,6.07515,6.0755,6.07388,6.07423,19000000.0
2005-08-18 03:11:00,6.07405,6.07405,6.07195,6.07237,15000000.0
2005-08-18 03:12:00,6.07143,6.07277,6.07132,6.07171,18000000.0
2005-08-18 03:13:00,6.07207,6.07339,6.07207,6.07207,18000000.0
2005-08-18 03:14:00,6.07083,6.07217,6.07065,6.07151,10000000.0
2005-08-18 03:15:00,6.07166,6.07168,6.07038,6.07115,7000000.0
2005-08-18 03:16:00,6.07198,6.07198,6.06936,6.06943,8000000.0
2005-08-18 03:17:00,6.06995,6.07065,6.06943,6.07014,10000000.0
2005-08-18 03:18:00,6.07004,6.07071,6.06904,6.06949,15000000.0
2005-08-18 03:19:00,6.06948,6.06977,6.06859,6.06888,10000000.0
2005-08-18 03:20:00,6.06837,6.06936,6.06758,6.06893,16000000.0
2005-08-18 03:21:00,6.06828,6.069,6.06819,6.06876,11000000.0
2005-08-18 03:22:00,6.06885,6.0692,6.06793,6.0692,10000000.0
2005-08-18 03:23:00,6.06937,6.06966,6.06799,6.06799,12000000.0
2005-08-18 03:24:00,6.06962,6.06989,6.0689,6.06954,13000000.0
2005-08-18 03:25:00,6.06893,6.06997,6.06874,6.06979,11000000.0
2005-08-18 03:26:00,6.06993,6.06995,6.0695,6.06952,13000000.0
2005-08-18 03:27:00,6.06959,6.07102,6.06908,6.07053,14000000.0
2005-08-18 03:28:00,6.07002,6.07016,6.06917,6.06955,18000000.0
2005-08-18 03:29:00,6.06929,6.07041,6.06929,6.06961,15000000.0
2005-08-18 03:30:00,6.06893,6.06998,6.06826,6.06918,10000000.0
2005-08-18 03:31:00,6.06902,6.06902,6.06781,6.06885,13000000.0
2005-08-18 03:32:00,6.06882,6.06882,6.06748,6.06832,16000000.0
2005-08-18 03:33:00,6.06875,6.06957,6.0684,6.06864,13000000.0
2005-08-18 03:34:00,6.07015,6.07115,6.06932,6.07115,16000000.0
2005-08-18 03:35:00,6.07199,6.07199,6.06974,6.0703,10000000.0
2005-08-18 03:36:00,6.06985,6.07094,6.06955,6.0705,11000000.0
2005-08-18 03:37:00,6.06995,6.07078,6.06937,6.06937,13000000.0
2005-08-18 03:38:00,6.06943,6.07161,6.06943,6.07161,13000000.0
2005-08-18 03:39:00,6.07209,6.07209,6.07124,6.07206,13000000.0
2005-08-18 03:40:00,6.07156,6.07156,6.07024,6.07099,12000000.0
2005-08-18 03:41:00,6.07113,6.07113,6.06925,6.06925,16000000.0
2005-08-18 03:42:00,6.06973,6.07219,6.06973,6.07078,21000000.0
2005-08-18 03:43:00,6.07248,6.07248,6.07091,6.07134,18000000.0
2005-08-18 03:44:00,6.07158,6.07212,6.07093,6.07163,15000000.0
2005-08-18 03:45:00,6.07104,6.07126,6.07088,6.07126,9000000.0
2005-08-18 03:46:00,6.07101,6.07101,6.06972,6.07067,8000000.0
2005-08-18 03:47:00,6.07041,6.07078,6.06919,6.06919,11000000.0
2005-08-18 03:48:00,6.0693,6.07009,6.06924,6.06974,9000000.0
2005-08-18 03:49:00,6.06965,6.06994,6.06954,6.0697,16000000.0
2005-08-18 03:50:00,6.06937,6.07045,6.06916,6.06927,19000000.0
2005-08-18 03:51:00,6.06871,6.0702,6.06861,6.0692,9000000.0
2005-08-18 03:52:00,6.06933,6.07025,6.06922,6.07004,19000000.0
2005-08-18 03:53:00,6.06978,6.0716,6.06948,6.07156,10000000.0
2005-08-18 03:54:00,6.07149,6.07149,6.07005,6.07142,17000000.0
2005-08-18 03:55:00,6.07144,6.07144,6.0703,6.07065,16000000.0
2005-08-18 03:56:00,6.07183,6.07216,6.0708,6.07163,7000000.0
2005-08-18 03:57:00,6.07178,6.07178,6.07046,6.07052,11000000.0
2005-08-18 03:58:00,6.07157,6.07194,6.07061,6.07061,12000000.0
2005-08-18 03:59:00,6.07144,6.07155,6.06966,6.0705,17000000.0
2005-08-18 04:00:00,6.06971,6.07059,6.06957,6.07042,12000000.0
2005-08-18 04:01:00,6.07044,6.07123,6.07008,6.07073,16000000.0
2005-08-18 04:02:00,6.07025,6.0707,6.06955,6.07055,14000000.0
2005-08-18 04:03:00,6.07045,6.07053,6.06896,6.06896,12000000.0
2005-08-18 04:04:00,6.06899,6.07103,6.06899,6.06971,16000000.0
2005-08-18 04:05:00,6.06948,6.06992,6.06896,6.0697,13000000.0
2005-08-18 04:06:00,6.06952,6.0701,6.06902,6.06902,16000000.0
2005-08-18 04:07:00,6.06866,6.06937,6.06842,6.06858,13000000.0
2005-08-18 04:08:00,6.06884,6.07097,6.06884,6.06955,14000000.0
2005-08-18 04:09:00,6.06972,6.07008,6.06904,6.06949,10000000.0
2005-08-18 04:10:00,6.0693,6.07076,6.06924,6.06944,12000000.0
2005-08-18 04:11:00,6.06942,6.06991,6.06871,6.06921,14000000.0
2005-08-18 04:12:00,6.0695,6.07044,6.06933,6.0696,19000000.0
2005-08-18 04:13:00,6.06955,6.07104,6.06955,6.07006,20000000.0
2005-08-18 04:14:00,6.06997,6.0701,6.06777,6.06777,12000000.0
2005-08-18 04:15:00,6.06921,6.06937,6.06822,6.06885,8000000.0
2005-08-18 04:16:00,6.06918,6.06918,6.06773,6.06797,13000000.0
2005-08-18 04:17:00,6.06806,6.06913,6.06799,6.06913,15000000.0
2005-08-18 04:18:00,6.06896,6.06896,6.06753,6.0677,9000000.0
2005-08-18 04:19:00,6.06856,6.0689,6.06768,6.06779,12000000.0
2005-08-18 04:20:00,6.06759,6.06882,6.06756,6.06835,9000000.0
2005-08-18 04:21:00,6.06889,6.06904,6.06704,6.06704,17000000.0
2005-08-18 04:22:00,6.06762,6.0687,6.06709,6.06717,14000000.0
2005-08-18 04:23:00,6.06758,6.06883,6.06754,6.06879,10000000.0
2005-08-18 04:24:00,6.06834,6.06989,6.06834,6.06885,12000000.0
2005-08-18 04:25:00,6.06933,6.06953,6.06822,6.06895,10000000.0
2005-08-18 04:26:00,6.06772,6.06883,6.06752,6.06812,7000000.0
2005-08-18 04:27:00,6.06761,6.06843,6.06688,6.06843,15000000.0
2005-08-18 04:28:00,6.06795,6.06879,6.06774,6.06859,7000000.0
2005-08-18 04:29:00,6.06829,6.06905,6.06772,6.0683,14000000.0
2005-08-18 04:30:00,6.06853,6.06853,6.0683,6.06832,11000000.0
2005-08-18 04:31:00,6.06835,6.06904,6.06709,6.06842,15000000.0
2005-08-18 04:32:00,6.07017,6.07017,6.06797,6.06963,17000000.0
2005-08-18 04:33:00,6.06843,6.06895,6.06702,6.06821,14000000.0
2005-08-18 04:34:00,6.06802,6.06819,6.06742,6.06789,9000000.0
2005-08-18 04:35:00,6.06785,6.06786,6.06711,6.06757,12000000.0
2005-08-18 04:36:00,6.06786,6.06804,6.06778,6.0679,12000000.0
2005-08-18 04:37:00,6.06743,6.06834,6.06534,6.06534,12000000.0
2005-08-18 04:38:00,6.06485,6.06603,6.06389,6.06496,11000000.0
2005-08-18 04:39:00,6.06486,6.06486,6.06248,6.06348,17000000.0
2005-08-18 04:40:00,6.06311,6.06402,6.06242,6.06309,9000000.0
2005-08-18 04:41:00,6.06325,6.06378,6.06282,6.06321,10000000.0
2005-08-18 04:42:00,6.0636,6.06442,6.06338,6.0643,8000000.0
2005-08-18 04:43:00,6.06371,6.06371,6.06253,6.06253,18000000.0
2005-08-18 04:44:00,6.06226,6.06426,6.06226,6.06426,9000000.0
2005-08-18 04:45:00,6.0644,6.0644,6.06301,6.0639,9000000.0
2005-08-18 04:46:00,6.06322,6.06322,6.06126,6.0622,16000000.0
2005-08-18 04:47:00,6.06177,6.0631,6.06177,6.06265,12000000.0
2005-08-18 04:48:00,6.06263,6.06288,6.06263,6.06265,10000000.0
2005-08-18 04:49:00,6.06289,6.06406,6.06289,6.06293,16000000.0
2005-08-18 04:50:00,6.06282,6.06466,6.06282,6.06404,16000000.0
2005-08-18 04:51:00,6.06433,6.06492,6.06354,6.064,20000000.0
2005-08-18 04:52:00,6.06484,6.06502,6.06353,6.06353,13000000.0
2005-08-18 04:53:00,6.06411,6.06411,6.06309,6.06378,11000000.0
2005-08-18 04:54:00,6.06407,6.06484,6.06383,6.06484,11000000.0
2005-08-18 04:55:00,6.06418,6.06452,6.06339,6.06441,12000000.0
2005-08-18 04:56:00,6.06389,6.06396,6.06253,6.06253,16000000.0
2005-08-18 04:57:00,6.06226,6.06239,6.06181,6.0619,7000000.0
2005-08-18 04:58:00,6.06137,6.06167,6.06137,6.06142,13000000.0
2005-08-18 04:59:00,6.06147,6.06164,6.06135,6.06162,17000000.0
2005-08-18 05:00:00,6.06186,6.06312,6.06186,6.06219,10000000.0
2005-08-18 05:01:00,6.0624,6.06293,6.0618,6.06258,13000000.0
2005-08-18 05:02:00,6.06265,6.06327,6.06155,6.06156,18000000.0
2005-08-18 05:03:00,6.06166,6.06303,6.06166,6.0625,9000000.0
2005-08-18 05:04:00,6.06342,6.06342,6.06194,6.06199,12000000.0
2005-08-18 05:05:00,6.06377,6.06378,6.0619,6.0622,10000000.0
2005-08-18 05:06:00,6.06262,6.06404,6.06252,6.06262,20000000.0
2005-08-18 05:07:00,6.06241,6.06336,6.06224,6.06315,10000000.0
2005-08-18 05:08:00,6.06253,6.06323,6.06213,6.06318,17000000.0
2005-08-18 05:09:00,6.06351,6.06351,6.06255,6.06309,15000000.0
2005-08-18 05:10:00,6.06332,6.06358,6.06226,6.06226,10000000.0
2005-08-18 05:11:00,6.06264,6.06363,6.06252,6.06285,16000000.0
2005-08-18 05:12:00,6.06356,6.06371,6.06264,6.06264,7000000.0
2005-08-18 05:13:00,6.0623,6.06269,6.0616,6.0618,12000000.0
2005-08-18 05:14:00,6.06169,6.06298,6.06155,6.06279,14000000.0
2005-08-18 05:15:00,6.06281,6.0633,6.06223,6.06263,16000000.0
2005-08-18 05:16:00,6.06263,6.06349,6.06263,6.06317,15000000.0
2005-08-18 05:17:00,6.06302,6.06304,6.06196,6.06228,10000000.0
2005-08-18 05:18:00,6.06205,6.06318,6.06164,6.06164,13000000.0
2005-08-18 05:19:00,6.06096,6.06265,6.06096,6.06224,13000000.0
2005-08-18 05:20:00,6.06246,6.06257,6.06163,6.0622,20000000.0
2005-08-18 05:21:00,6.06247,6.06295,6.06169,6.06275,9000000.0
2005-08-18 05:22:00,6.06284,6.06334,6.06174,6.06215,17000000.0
2005-08-18 05:23:00,6.06194,6.06348,6.06194,6.06276,14000000.0
2005-08-18 05:24:00,6.06263,6.0639,6.06246,6.06361,19000000.0
2005-08-18 05:25:00,6.0639,6.06508,6.06339,6.06385,13000000.0
2005-08-18 05:26:00,6.06338,6.06484,6.06338,6.06456,13000000.0
2005-08-18 05:27:00,6.06448,6.06448,6.06306,6.06306,13000000.0
2005-08-18 05:28:00,6.06312,6.06313,6.06288,6.06306,10000000.0
2005-08-18 05:29:00,6.06364,6.06502,6.06363,6.06502,17000000.0
2005-08-18 05:30:00,6.06485,6.06485,6.06325,6.06403,21000000.0
2005-08-18 05:31:00,6.0645,6.0645,6.06351,6.06351,13000000.0
2005-08-18 05:32:00,6.06385,6.06525,6.06385,6.06484,16000000.0
2005-08-18 05:33:00,6.06473,6.06493,6.06467,6.06481,13000000.0
2005-08-18 05:34:00,6.06477,6.06489,6.06463,6.06477,13000000.0
2005-08-18 05:35:00,6.06458,6.06486,6.06458,6.06485,14000000.0
2005-08-18 05:36:00,6.06481,6.06507,6.06397,6.0646,18000000.0
2005-08-18 05:37:00,6.06453,6.06557,6.06371,6.06497,12000000.0
2005-08-18 05:38:00,6.0648,6.06551,6.06417,6.06551,13000000.0
2005-08-18 05:39:00,6.06399,6.06516,6.06399,6.06477,21000000.0
2005-08-18 05:40:00,6.06458,6.065,6.06407,6.06467,14000000.0
2005-08-18 05:41:00,6.06395,6.06438,6.06328,6.06409,13000000.0
2005-08-18 05:42:00,6.06413,6.06445,6.06258,6.06312,8000000.0
2005-08-18 05:43:00,6.0624,6.06364,6.0624,6.06364,13000000.0
2005-08-18 05:44:00,6.06218,6.06275,6.06148,6.06148,13000000.0
2005-08-18 05:45:00,6.06175,6.06292,6.06175,6.06288,24000000.0
2005-08-18 05:46:00,6.06224,6.06308,6.06178,6.06218,14000000.0
2005-08-18 05:47:00,6.0623,6.0634,6.0623,6.06305,11000000.0
2005-08-18 05:48:00,6.06309,6.06309,6.06195,6.06239,18000000.0
2005-08-18 05:49:00,6.06224,6.06322,6.06179,6.06179,10000000.0
2005-08-18 05:50:00,6.06179,6.06324,6.06179,6.0618,10000000.0
2005-08-18 05:51:00,6.06156,6.06238,6.06154,6.06225,11000000.0
2005-08-18 05:52:00,6.06263,6.06296,6.06153,6.06156,19000000.0
2005-08-18 05:53:00,6.06153,6.06271,6.06144,6.06259,15000000.0
2005-08-18 05:54:00,6.06247,6.06247,6.06186,6.06204,7000000.0
2005-08-18 05:55:00,6.06199,6.06343,6.06165,6.06216,12000000.0
2005-08-18 05:56:00,6.06237,6.0624,6.06162,6.06166,16000000.0
2005-08-18 05:57:00,6.0618,6.06232,6.0618,6.06207,11000000.0
2005-08-18 05:58:00,6.06237,6.06355,6.06232,6.06232,22000000.0
2005-08-18 05:59:00,6.06335,6.06354,6.06185,6.06185,9000000.0
2005-08-18 06:00:00,6.06195,6.06297,6.06132,6.06187,17000000.0
2005-08-18 06:01:00,6.06206,6.06211,6.06141,6.06161,18000000.0
2005-08-18 06:02:00,6.06223,6.06324,6.06223,6.06312,18000000.0
2005-08-18 06:03:00,6.06176,6.06219,6.06176,6.06207,16000000.0
2005-08-18 06:04:00,6.06197,6.06198,6.06171,6.06195,8000000.0
2005-08-18 06:05:00,6.06179,6.06185,6.06097,6.06097,10000000.0
2005-08-18 06:06:00,6.06066,6.06099,6.06066,6.06085,27000000.0
2005-08-18 06:07:00,6.06112,6.06257,6.06112,6.06192,17000000.0
2005-08-18 06:08:00,6.06181,6.06207,6.06083,6.06083,14000000.0
2005-08-18 06:09:00,6.05996,6.06112,6.05958,6.05968,13000000.0
2005-08-18 06:10:00,6.05921,6.0604,6.05921,6.0599,14000000.0
2005-08-18 06:11:00,6.06066,6.0609,6.05995,6.06017,16000000.0
2005-08-18 06:12:00,6.06045,6.06062,6.0603,6.0605,17000000.0
2005-08-18 06:13:00,6.06073,6.06116,6.06026,6.06026,14000000.0
2005-08-18 06:14:00,6.06082,6.06102,6.06078,6.06102,12000000.0
2005-08-18 06:15:00,6.06049,6.06126,6.05984,6.05984,13000000.0
2005-08-18 06:16:00,6.0606,6.06205,6.06013,6.06116,14000000.0
2005-08-18 06:17:00,6.06118,6.06153,6.06021,6.06075,11000000.0
2005-08-18 06:18:00,6.06106,6.06203,6.0603,6.06098,12000000.0
2005-08-18 06:19:00,6.06113,6.06143,6.06067,6.06143,19000000.0
2005-08-18 06:20:00,6.06136,6.062,6.06057,6.06089,11000000.0
2005-08-18 06:21:00,6.06075,6.06198,6.06075,6.06198,9000000.0
2005-08-18 06:22:00,6.06179,6.0621,6.06112,6.06119,22000000.0
2005-08-18 06:23:00,6.0611,6.06213,6.06107,6.0615,18000000.0
2005-08-18 06:24:00,6.06285,6.06285,6.06146,6.06166,8000000.0
2005-08-18 06:25:00,6.06191,6.06317,6.06174,6.06317,9000000.0
2005-08-18 06:26:00,6.06306,6.06383,6.06185,6.06376,13000000.0
2005-08-18 06:27:00,6.06342,6.06342,6.06223,6.0623,15000000.0
2005-08-18 06:28:00,6.06255,6.06457,6.06255,6.06364,18000000.0
2005-08-18 06:29:00,6.06396,6.06528,6.06396,6.06486,16000000.0
2005-08-18 06:30:00,6.06608,6.06674,6.06537,6.06544,10000000.0
2005-08-18 06:31:00,6.06518,6.06715,6.06518,6.06538,13000000.0
2005-08-18 06:32:00,6.0661,6.06686,6.06562,6.06626,10000000.0
2005-08-18 06:33:00,6.06613,6.06687,6.06562,6.06631,10000000.0
2005-08-18 06:34:00,6.06589,6.06589,6.06482,6.06569,15000000.0
2005-08-18 06:35:00,6.06571,6.06626,6.06489,6.06579,13000000.0
2005-08-18 06:36:00,6.0661,6.0661,6.06534,6.06547,23000000.0
2005-08-18 06:37:00,6.06547,6.0663,6.06531,6.06606,11000000.0
2005-08-18 06:38:00,6.06607,6.06649,6.0656,6.0658,17000000.0
2005-08-18 06:39:00,6.06614,6.06741,6.06614,6.06679,8000000.0
2005-08-18 06:40:00,6.06755,6.06755,6.06645,6.06712,15000000.0
2005-08-18 06:41:00,6.06688,6.06688,6.06593,6.06595,15000000.0
2005-08-18 06:42:00,6.06597,6.06675,6.06544,6.06579,16000000.0
2005-08-18 06:43:00,6.06549,6.06694,6.06549,6.06578,12000000.0
2005-08-18 06:44:00,6.06591,6.06592,6.06512,6.06512,13000000.0
2005-08-18 06:45:00,6.06509,6.06601,6.06459,6.06459,14000000.0
2005-08-18 06:46:00,6.06476,6.0653,6.06476,6.06511,12000000.0
2005-08-18 06:47:00,6.06525,6.06555,6.06525,6.06545,11000000.0
2005-08-18 06:48:00,6.06602,6.06687,6.06573,6.06587,15000000.0
2005-08-18 06:49:00,6.066,6.06723,6.066,6.06625,17000000.0
2005-08-18 06:50:00,6.06567,6.06587,6.06514,6.06561,13000000.0
2005-08-18 06:51:00,6.06561,6.06561,6.06478,6.06483,8000000.0
2005-08-18 06:52:00,6.06542,6.06577,6.06531,6.06543,14000000.0
2005-08-18 06:53:00,6.06553,6.06595,6.06508,6.06546,13000000.0
2005-08-18 06:54:00,6.06504,6.06574,6.0649,6.0652,8000000.0
2005-08-18 06:55:00,6.06477,6.06591,6.06464,6.06591,10000000.0
2005-08-18 06:56:00,6.06568,6.06568,6.06501,6.06535,11000000.0
2005-08-18 06:57:00,6.06531,6.06548,6.06512,6.06521,17000000.0
2005-08-18 06:58:00,6.06537,6.06559,6.06495,6.06507,12000000.0
2005-08-18 06:59:00,6.06455,6.0653,6.06413,6.06455,14000000.0
2005-08-18 07:00:00,6.06466,6.06534,6.06466,6.06476,11000000.0
2005-08-18 07:01:00,6.06463,6.06463,6.06436,6.06436,10000000.0
2005-08-18 07:02:00,6.06481,6.06546,6.06431,6.06431,14000000.0
2005-08-18 07:03:00,6.06387,6.06415,6.06387,6.06412,7000000.0
2005-08-18 07:04:00,6.06419,6.06419,6.06389,6.06399,16000000.0
2005-08-18 07:05:00,6.06406,6.06573,6.06406,6.06448,15000000.0
2005-08-18 07:06:00,6.06469,6.06594,6.06469,6.06558,16000000.0
2005-08-18 07:07:00,6.06535,6.06578,6.06471,6.06471,12000000.0
2005-08-18 07:08:00,6.06481,6.06525,6.06446,6.06465,8000000.0
2005-08-18 07:09:00,6.06424,6.06468,6.06406,6.06459,8000000.0
2005-08-18 07:10:00,6.06463,6.06498,6.06377,6.06459,16000000.0
2005-08-18 07:11:00,6.0646,6.0646,6.0633,6.06375,17000000.0
2005-08-18 07:12:00,6.06384,6.06509,6.0636,6.0636,20000000.0
2005-08-18 07:13:00,6.06345,6.06352,6.06325,6.06352,18000000.0
2005-08-18 07:14:00,6.0639,6.06493,6.0639,6.06472,11000000.0
2005-08-18 07:15:00,6.06495,6.06503,6.06476,6.06493,18000000.0
2005-08-18 07:16:00,6.06456,6.06507,6.06406,6.06486,18000000.0
2005-08-18 07:17:00,6.06527,6.06576,6.06494,6.06496,12000000.0
2005-08-18 07:18:00,6.06585,6.06604,6.0647,6.06506,18000000.0
2005-08-18 07:19:00,6.06544,6.06554,6.06523,6.06523,14000000.0
2005-08-18 07:20:00,6.06552,6.06552,6.06521,6.06552,18000000.0
2005-08-18 07:21:00,6.06548,6.0657,6.06501,6.06553,13000000.0
2005-08-18 07:22:00,6.06581,6.06624,6.06477,6.06495,14000000.0
2005-08-18 07:23:00,6.06589,6.0667,6.06527,6.06607,15000000.0
2005-08-18 07:24:00,6.06594,6.0664,6.06541,6.06569,16000000.0
2005-08-18 07:25:00,6.06612,6.06692,6.06528,6.06542,15000000.0
2005-08-18 07:26:00,6.06546,6.06671,6.06497,6.06592,13000000.0
2005-08-18 07:27:00,6.06504,6.06585,6.06504,6.06526,12000000.0
2005-08-18 07:28:00,6.06534,6.06534,6.06448,6.06506,22000000.0
2005-08-18 07:29:00,6.06548,6.06641,6.06497,6.0664,16000000.0
2005-08-18 07:30:00,6.06626,6.06649,6.06572,6.06572,14000000.0
2005-08-18 07:31:00,6.06527,6.06596,6.06509,6.06568,13000000.0
2005-08-18 07:32:00,6.06639,6.06656,6.06594,6.06656,9000000.0
2005-08-18 07:33:00,6.06594,6.06681,6.06541,6.06681,7000000.0
2005-08-18 07:34:00,6.06676,6.06676,6.06554,6.06658,18000000.0
2005-08-18 07:35:00,6.06659,6.06714,6.06609,6.06667,9000000.0
2005-08-18 07:36:00,6.06598,6.06598,6.06486,6.06546,13000000.0
2005-08-18 07:37:00,6.06419,6.06472,6.0638,6.06393,11000000.0
2005-08-18 07:38:00,6.06394,6.06563,6.06394,6.06563,11000000.0
2005-08-18 07:39:00,6.06568,6.06661,6.06491,6.06553,19000000.0
2005-08-18 07:40:00,6.0653,6.0667,6.06527,6.06666,11000000.0
2005-08-18 07:41:00,6.06689,6.06725,6.06629,6.06646,7000000.0
2005-08-18 07:42:00,6.06694,6.06791,6.06694,6.06786,13000000.0
2005-08-18 07:43:00,6.0683,6.06845,6.06267,6.06755,14000000.0
2005-08-18 07:44:00,6.06891,6.07141,6.06859,6.07053,10000000.0
2005-08-18 07:45:00,6.07165,6.07538,6.07143,6.07538,8000000.0
2005-08-18 07:46:00,6.07543,6.07573,6.07368,6.07573,13000000.0
2005-08-18 07:47:00,6.07563,6.07563,6.07373,6.07382,15000000.0
2005-08-18 07:48:00,6.07329,6.07567,6.07265,6.07265,13000000.0
2005-08-18 07:49:00,6.07397,6.07465,6.07347,6.07465,10000000.0
2005-08-18 07:50:00,6.07478,6.07568,6.07456,6.07509,17000000.0
2005-08-18 07:51:00,6.07421,6.07529,6.07417,6.07483,16000000.0
2005-08-18 07:52:00,6.07512,6.07661,6.07496,6.07593,13000000.0
2005-08-18 07:53:00,6.07546,6.07635,6.07515,6.0762,10000000.0
2005-08-18 07:54:00,6.07511,6.0753,6.07418,6.0752,11000000.0
2005-08-18 07:55:00,6.07504,6.07504,6.07354,6.07451,12000000.0
2005-08-18 07:56:00,6.07499,6.07605,6.07406,6.07484,13000000.0
2005-08-18 07:57:00,6.07464,6.07498,6.07311,6.07322,8000000.0
2005-08-18 07:58:00,6.0723,6.07502,6.0723,6.07502,14000000.0
2005-08-18 07:59:00,6.07518,6.07537,6.07421,6.07537,15000000.0
2005-08-18 08:00:00,6.07416,6.07443,6.07323,6.0734,10000000.0
2005-08-18 08:01:00,6.07161,6.07297,6.07161,6.07297,13000000.0
2005-08-18 08:02:00,6.07162,6.07177,6.07022,6.07089,14000000.0
2005-08-18 08:03:00,6.07179,6.07346,6.07179,6.073,12000000.0
2005-08-18 08:04:00,6.07312,6.0738,6.07229,6.07246,16000000.0
2005-08-18 08:05:00,6.07234,6.07323,6.0717,6.07203,14000000.0
2005-08-18 08:06:00,6.07227,6.07347,6.07227,6.07289,19000000.0
2005-08-18 08:07:00,6.07141,6.0728,6.07141,6.07235,19000000.0
2005-08-18 08:08:00,6.07215,6.07215,6.07008,6.07066,11000000.0
2005-08-18 08:09:00,6.07083,6.07083,6.06998,6.07017,10000000.0
2005-08-18 08:10:00,6.07057,6.07071,6.06834,6.07071,16000000.0
2005-08-18 08:11:00,6.07133,6.07143,6.0697,6.06999,9000000.0
2005-08-18 08:12:00,6.07037,6.07297,6.07029,6.07131,10000000.0
2005-08-18 08:13:00,6.07027,6.07208,6.07013,6.07208,11000000.0
2005-08-18 08:14:00,6.07218,6.0722,6.06974,6.0722,12000000.0
2005-08-18 08:15:00,6.07229,6.07282,6.07044,6.07055,15000000.0
2005-08-18 08:16:00,6.07086,6.07807,6.07086,6.07129,14000000.0
2005-08-18 08:17:00,6.07092,6.07092,6.06886,6.06977,10000000.0
2005-08-18 08:18:00,6.07077,6.07077,6.06916,6.06949,9000000.0
2005-08-18 08:19:00,6.07018,6.07129,6.07014,6.07071,11000000.0
2005-08-18 08:20:00,6.0708,6.07113,6.06801,6.06801,11000000.0
2005-08-18 08:21:00,6.06821,6.07444,6.06821,6.07098,20000000.0
2005-08-18 08:22:00,6.06914,6.06954,6.0679,6.06954,8000000.0
2005-08-18 08:23:00,6.06926,6.06926,6.06807,6.06873,12000000.0
2005-08-18 08:24:00,6.06846,6.06886,6.06777,6.06802,13000000.0
2005-08-18 08:25:00,6.0698,6.0698,6.06834,6.06845,12000000.0
2005-08-18 08:26:00,6.06826,6.06983,6.06826,6.06983,13000000.0
2005-08-18 08:27:00,6.0688,6.06917,6.06674,6.06715,11000000.0
2005-08-18 08:28:00,6.06824,6.07061,6.06824,6.07061,8000000.0
2005-08-18 08:29:00,6.0706,6.07206,6.0706,6.07105,12000000.0
2005-08-18 08:30:00,6.07241,6.07615,6.0711,6.07615,11000000.0
2005-08-18 08:31:00,6.07322,6.07324,6.06949,6.0703,10000000.0
2005-08-18 08:32:00,6.06981,6.07043,6.06892,6.06947,13000000.0
2005-08-18 08:33:00,6.06963,6.0699,6.06875,6.06884,11000000.0
2005-08-18 08:34:00,6.06957,6.07257,6.06957,6.07105,17000000.0
2005-08-18 08:35:00,6.07137,6.07151,6.07027,6.07069,11000000.0
2005-08-18 08:36:00,6.07244,6.07488,6.07088,6.07218,10000000.0
2005-08-18 08:37:00,6.07045,6.07088,6.0702,6.07088,9000000.0
2005-08-18 08:38:00,6.0711,6.0711,6.06904,6.06965,18000000.0
2005-08-18 08:39:00,6.06936,6.07114,6.06917,6.07009,8000000.0
2005-08-18 08:40:00,6.06986,6.07146,6.06977,6.07127,7000000.0
2005-08-18 08:41:00,6.07151,6.07824,6.07114,6.07114,16000000.0
2005-08-18 08:42:00,6.07043,6.0724,6.07043,6.07137,14000000.0
2005-08-18 08:43:00,6.07168,6.07289,6.07168,6.07265,12000000.0
2005-08-18 08:44:00,6.07288,6.07297,6.07152,6.07152,9000000.0
2005-08-18 08:45:00,6.07213,6.07645,6.07133,6.07377,18000000.0
2005-08-18 08:46:00,6.07409,6.07409,6.07094,6.07094,14000000.0
2005-08-18 08:47:00,6.07052,6.07135,6.06965,6.07056,18000000.0
2005-08-18 08:48:00,6.06935,6.0708,6.06935,6.07049,12000000.0
2005-08-18 08:49:00,6.0709,6.0713,6.07033,6.07045,14000000.0
2005-08-18 08:50:00,6.0702,6.0702,6.06924,6.0699,16000000.0
2005-08-18 08:51:00,6.069,6.07156,6.069,6.06992,21000000.0
2005-08-18 08:52:00,6.0709,6.07501,6.0709,6.07188,20000000.0
2005-08-18 08:53:00,6.07134,6.07134,6.07011,6.0711,7000000.0
2005-08-18 08:54:00,6.07084,6.07159,6.06979,6.07067,17000000.0
2005-08-18 08:55:00,6.0708,6.07247,6.0708,6.07146,12000000.0
2005-08-18 08:56:00,6.0715,6.07196,6.07002,6.07148,17000000.0
2005-08-18 08:57:00,6.07131,6.07662,6.07124,6.07662,16000000.0
2005-08-18 08:58:00,6.07645,6.07645,6.0706,6.07147,12000000.0
2005-08-18 08:59:00,6.07083,6.07197,6.07052,6.07197,13000000.0
2005-08-18 09:00:00,6.07226,6.07444,6.07168,6.07401,17000000.0
2005-08-18 09:01:00,6.07451,6.07778,6.07431,6.0749,13000000.0
2005-08-18 09:02:00,6.07405,6.07405,6.07259,6.07265,8000000.0
2005-08-18 09:03:00,6.0734,6.07456,6.07307,6.07456,16000000.0
2005-08-18 09:04:00,6.07385,6.07439,6.07339,6.07367,8000000.0
2005-08-18 09:05:00,6.0735,6.07366,6.07266,6.07366,11000000.0
2005-08-18 09:06:00,6.07426,6.07733,6.07358,6.07358,10000000.0
2005-08-18 09:07:00,6.07265,6.07489,6.07258,6.07387,10000000.0
2005-08-18 09:08:00,6.0741,6.0745,6.07269,6.07269,19000000.0
2005-08-18 09:09:00,6.07337,6.07385,6.0721,6.0721,16000000.0
2005-08-18 09:10:00,6.07232,6.07249,6.07093,6.07138,8000000.0
2005-08-18 09:11:00,6.07441,6.07832,6.0711,6.0711,11000000.0
2005-08-18 09:12:00,6.07074,6.07206,6.07034,6.07083,16000000.0
2005-08-18 09:13:00,6.07069,6.07212,6.07033,6.07157,15000000.0
2005-08-18 09:14:00,6.0715,6.07269,6.07113,6.07197,17000000.0
2005-08-18 09:15:00,6.07259,6.07259,6.06988,6.07128,12000000.0
2005-08-18 09:16:00,6.07114,6.07127,6.06974,6.07042,14000000.0
2005-08-18 09:17:00,6.06996,6.07071,6.06894,6.06931,14000000.0
2005-08-18 09:18:00,6.06889,6.07008,6.06857,6.06954,18000000.0
2005-08-18 09:19:00,6.07026,6.07131,6.0699,6.07074,14000000.0
2005-08-18 09:20:00,6.07147,6.07149,6.06941,6.07013,18000000.0
2005-08-18 09:21:00,6.07077,6.07391,6.07025,6.07025,17000000.0
2005-08-18 09:22:00,6.06978,6.07043,6.06882,6.07035,13000000.0
2005-08-18 09:23:00,6.07043,6.07093,6.06957,6.07082,12000000.0
2005-08-18 09:24:00,6.07055,6.07055,6.06916,6.06954,14000000.0
2005-08-18 09:25:00,6.06918,6.0719,6.06918,6.07139,9000000.0
2005-08-18 09:26:00,6.07157,6.07386,6.07048,6.0717,13000000.0
2005-08-18 09:27:00,6.07092,6.07092,6.06947,6.07039,13000000.0
2005-08-18 09:28:00,6.06978,6.0705,6.06911,6.06911,19000000.0
2005-08-18 09:29:00,6.07044,6.07044,6.06938,6.07015,14000000.0
2005-08-18 09:30:00,6.06998,6.06998,6.0685,6.0685,15000000.0
2005-08-18 09:31:00,6.06833,6.0688,6.06775,6.06875,11000000.0
2005-08-18 09:32:00,6.06872,6.06924,6.06777,6.06882,16000000.0
2005-08-18 09:33:00,6.06903,6.06917,6.06729,6.06729,9000000.0
2005-08-18 09:34:00,6.06762,6.06916,6.06762,6.06788,18000000.0
2005-08-18 09:35:00,6.06778,6.0688,6.0676,6.06862,14000000.0
2005-08-18 09:36:00,6.06879,6.06946,6.06704,6.06839,16000000.0
2005-08-18 09:37:00,6.06673,6.06673,6.06519,6.06637,20000000.0
2005-08-18 09:38:00,6.06576,6.06704,6.06576,6.06701,19000000.0
2005-08-18 09:39:00,6.06673,6.06673,6.06525,6.06548,16000000.0
2005-08-18 09:40:00,6.06496,6.06521,6.06287,6.0639,12000000.0
2005-08-18 09:41:00,6.06484,6.06605,6.06381,6.06589,18000000.0
2005-08-18 09:42:00,6.06532,6.06568,6.06392,6.06549,16000000.0
2005-08-18 09:43:00,6.06498,6.06618,6.06476,6.06579,15000000.0
2005-08-18 09:44:00,6.06606,6.06712,6.06424,6.06617,13000000.0
2005-08-18 09:45:00,6.06678,6.07246,6.066,6.06714,13000000.0
2005-08-18 09:46:00,6.06587,6.0662,6.06433,6.0662,17000000.0
2005-08-18 09:47:00,6.06659,6.06687,6.06543,6.06671,13000000.0
2005-08-18 09:48:00,6.0673,6.06993,6.06646,6.06653,16000000.0
2005-08-18 09:49:00,6.06631,6.06688,6.06556,6.06639,17000000.0
2005-08-18 09:50:00,6.06559,6.06674,6.06482,6.06674,12000000.0
2005-08-18 09:51:00,6.06583,6.0679,6.06583,6.06748,16000000.0
2005-08-18 09:52:00,6.06759,6.06824,6.06703,6.06745,16000000.0
2005-08-18 09:53:00,6.06701,6.06772,6.06638,6.06772,15000000.0
2005-08-18 09:54:00,6.0681,6.0708,6.06697,6.06753,15000000.0
2005-08-18 09:55:00,6.06693,6.06773,6.06617,6.06661,15000000.0
2005-08-18 09:56:00,6.06702,6.06809,6.06666,6.0676,17000000.0
2005-08-18 09:57:00,6.06751,6.06842,6.06737,6.06823,12000000.0
2005-08-18 09:58:00,6.06811,6.06963,6.06747,6.06874,14000000.0
2005-08-18 09:59:00,6.06914,6.07467,6.06914,6.07125,10000000.0
2005-08-18 10:00:00,6.07108,6.07169,6.0706,6.07106,11000000.0
2005-08-18 10:01:00,6.07198,6.07295,6.06994,6.07005,24000000.0
2005-08-18 10:02:00,6.07074,6.07088,6.06993,6.06993,14000000.0
2005-08-18 10:03:00,6.06959,6.06969,6.06881,6.06947,16000000.0
2005-08-18 10:04:00,6.06868,6.07051,6.0685,6.07051,10000000.0
2005-08-18 10:05:00,6.07014,6.07017,6.0689,6.06903,10000000.0
2005-08-18 10:06:00,6.07008,6.07179,6.06943,6.06979,9000000.0
2005-08-18 10:07:00,6.06903,6.07053,6.06864,6.07032,11000000.0
2005-08-18 10:08:00,6.07054,6.07065,6.06986,6.0706,9000000.0
2005-08-18 10:09:00,6.07123,6.07193,6.071,6.07158,11000000.0
2005-08-18 10:10:00,6.07108,6.0713,6.07002,6.07002,15000000.0
2005-08-18 10:11:00,6.07138,6.07704,6.07138,6.07294,16000000.0
2005-08-18 10:12:00,6.07099,6.07211,6.07001,6.07211,19000000.0
2005-08-18 10:13:00,6.07242,6.07254,6.07164,6.07173,9000000.0
2005-08-18 10:14:00,6.07228,6.07256,6.0714,6.07212,11000000.0
2005-08-18 10:15:00,6.07193,6.07193,6.07088,6.07096,8000000.0
2005-08-18 10:16:00,6.07071,6.07071,6.06859,6.07019,17000000.0
2005-08-18 10:17:00,6.06917,6.07104,6.06892,6.06947,16000000.0
2005-08-18 10:18:00,6.07047,6.07134,6.0697,6.07024,16000000.0
2005-08-18 10:19:00,6.07139,6.07486,6.07139,6.07358,17000000.0
2005-08-18 10:20:00,6.07081,6.07125,6.06959,6.07043,16000000.0
2005-08-18 10:21:00,6.06957,6.07128,6.06957,6.07116,7000000.0
2005-08-18 10:22:00,6.07089,6.07089,6.06961,6.06969,10000000.0
2005-08-18 10:23:00,6.07083,6.071,6.06987,6.071,14000000.0
2005-08-18 10:24:00,6.07273,6.07536,6.07133,6.07165,13000000.0
2005-08-18 10:25:00,6.06992,6.07143,6.06992,6.07057,12000000.0
2005-08-18 10:26:00,6.07078,6.07133,6.07015,6.07065,11000000.0
2005-08-18 10:27:00,6.07119,6.0721,6.0707,6.07189,13000000.0
2005-08-18 10:28:00,6.07165,6.07165,6.06946,6.06946,13000000.0
2005-08-18 10:29:00,6.07102,6.07434,6.07097,6.07158,11000000.0
2005-08-18 10:30:00,6.0713,6.0718,6.07104,6.07108,9000000.0
2005-08-18 10:31:00,6.07344,6.07744,6.07292,6.07633,16000000.0
2005-08-18 10:32:00,6.0758,6.07687,6.07572,6.07572,9000000.0
2005-08-18 10:33:00,6.07445,6.07522,6.07337,6.07472,12000000.0
2005-08-18 10:34:00,6.0734,6.0734,6.07149,6.07316,11000000.0
2005-08-18 10:35:00,6.0745,6.07515,6.07372,6.07454,17000000.0
2005-08-18 10:36:00,6.07464,6.07557,6.07419,6.07536,10000000.0
2005-08-18 10:37:00,6.07532,6.07532,6.0736,6.0748,15000000.0
2005-08-18 10:38:00,6.07545,6.07574,6.07387,6.07542,17000000.0
2005-08-18 10:39:00,6.07466,6.07561,6.07372,6.07462,13000000.0
2005-08-18 10:40:00,6.07458,6.07785,6.07373,6.07396,10000000.0
2005-08-18 10:41:00,6.07295,6.07429,6.07287,6.07369,15000000.0
2005-08-18 10:42:00,6.07344,6.07371,6.07237,6.07349,12000000.0
2005-08-18 10:43:00,6.07356,6.07471,6.0729,6.07416,13000000.0
2005-08-18 10:44:00,6.07379,6.07466,6.07335,6.07435,12000000.0
2005-08-18 10:45:00,6.07257,6.07384,6.07237,6.07379,13000000.0
2005-08-18 10:46:00,6.07407,6.07407,6.07237,6.07237,13000000.0
2005-08-18 10:47:00,6.07292,6.07382,6.07292,6.07329,7000000.0
2005-08-18 10:48:00,6.07512,6.07815,6.07301,6.07301,12000000.0
2005-08-18 10:49:00,6.07275,6.07355,6.07188,6.07355,10000000.0
2005-08-18 10:50:00,6.07295,6.07314,6.07176,6.07314,14000000.0
2005-08-18 10:51:00,6.07268,6.07268,6.07085,6.07172,11000000.0
2005-08-18 10:52:00,6.0722,6.07289,6.07185,6.07185,20000000.0
2005-08-18 10:53:00,6.07196,6.07259,6.07124,6.07259,9000000.0
2005-08-18 10:54:00,6.07155,6.07155,6.06951,6.07072,18000000.0
2005-08-18 10:55:00,6.06987,6.07046,6.06978,6.07035,10000000.0
2005-08-18 10:56:00,6.06998,6.06998,6.06813,6.06943,11000000.0
2005-08-18 10:57:00,6.06866,6.06946,6.06832,6.06928,8000000.0
2005-08-18 10:58:00,6.06999,6.07074,6.06875,6.07074,10000000.0
2005-08-18 10:59:00,6.07079,6.07184,6.07051,6.07184,10000000.0
2005-08-18 11:00:00,6.07252,6.07396,6.07188,6.07291,15000000.0
2005-08-18 11:01:00,6.07279,6.07279,6.07122,6.07122,12000000.0
2005-08-18 11:02:00,6.07153,6.07237,6.07142,6.07231,8000000.0
2005-08-18 11:03:00,6.07164,6.07352,6.07065,6.07105,11000000.0
2005-08-18 11:04:00,6.0714,6.07194,6.07088,6.07169,15000000.0
2005-08-18 11:05:00,6.07277,6.07277,6.07105,6.07217,17000000.0
2005-08-18 11:06:00,6.07301,6.07747,6.07301,6.07747,12000000.0
2005-08-18 11:07:00,6.07679,6.07679,6.0702,6.07095,11000000.0
2005-08-18 11:08:00,6.07056,6.07243,6.07056,6.07156,22000000.0
2005-08-18 11:09:00,6.07232,6.07305,6.07147,6.07208,9000000.0
2005-08-18 11:10:00,6.07319,6.07392,6.07278,6.07352,16000000.0
2005-08-18 11:11:00,6.07385,6.07411,6.07298,6.07321,7000000.0
2005-08-18 11:12:00,6.0732,6.07415,6.07235,6.07316,15000000.0
2005-08-18 11:13:00,6.07374,6.07445,6.07353,6.07375,11000000.0
2005-08-18 11:14:00,6.07467,6.07539,6.07401,6.07483,18000000.0
2005-08-18 11:15:00,6.07447,6.07484,6.07283,6.07339,11000000.0
2005-08-18 11:16:00,6.07338,6.07474,6.07332,6.07474,13000000.0
2005-08-18 11:17:00,6.07484,6.07546,6.07372,6.07474,13000000.0
2005-08-18 11:18:00,6.07645,6.07999,6.0759,6.07999,9000000.0
2005-08-18 11:19:00,6.07994,6.08127,6.07845,6.07938,17000000.0
2005-08-18 11:20:00,6.07943,6.07979,6.07812,6.07812,14000000.0
2005-08-18 11:21:00,6.07876,6.07937,6.07824,6.07931,14000000.0
2005-08-18 11:22:00,6.07826,6.08205,6.07826,6.08205,22000000.0
2005-08-18 11:23:00,6.08391,6.08633,6.08334,6.08633,8000000.0
2005-08-18 11:24:00,6.08712,6.08884,6.08596,6.08839,18000000.0
2005-08-18 11:25:00,6.08785,6.08785,6.08506,6.08506,9000000.0
2005-08-18 11:26:00,6.08589,6.08589,6.08448,6.08524,15000000.0
2005-08-18 11:27:00,6.08343,6.08533,6.0834,6.08505,10000000.0
2005-08-18 11:28:00,6.0864,6.0864,6.0833,6.08501,13000000.0
2005-08-18 11:29:00,6.08426,6.08495,6.08305,6.08305,17000000.0
2005-08-18 11:30:00,6.08367,6.0863,6.08367,6.08535,13000000.0
2005-08-18 11:31:00,6.08386,6.08607,6.08359,6.08586,12000000.0
2005-08-18 11:32:00,6.08491,6.08649,6.08484,6.08541,20000000.0
2005-08-18 11:33:00,6.085,6.08612,6.08427,6.08567,16000000.0
2005-08-18 11:34:00,6.0858,6.0858,6.08469,6.08503,13000000.0
2005-08-18 11:35:00,6.08473,6.08584,6.08464,6.08584,14000000.0
2005-08-18 11:36:00,6.08491,6.08514,6.0839,6.08476,11000000.0
2005-08-18 11:37:00,6.08457,6.08457,6.08309,6.08383,16000000.0
2005-08-18 11:38:00,6.08382,6.08426,6.08317,6.08321,8000000.0
2005-08-18 11:39:00,6.08344,6.08553,6.08344,6.08493,11000000.0
2005-08-18 11:40:00,6.08562,6.08586,6.08435,6.08532,12000000.0
2005-08-18 11:41:00,6.08526,6.08585,6.08504,6.08577,10000000.0
2005-08-18 11:42:00,6.08582,6.08634,6.08518,6.08619,10000000.0
2005-08-18 11:43:00,6.08574,6.08725,6.08566,6.0861,17000000.0
2005-08-18 11:44:00,6.08663,6.08692,6.08588,6.08596,15000000.0
2005-08-18 11:45:00,6.08545,6.08731,6.08541,6.08731,16000000.0
2005-08-18 11:46:00,6.08738,6.08856,6.08707,6.08818,7000000.0
2005-08-18 11:47:00,6.09069,6.09268,6.09069,6.0913,16000000.0
2005-08-18 11:48:00,6.09105,6.09193,6.08977,6.09035,13000000.0
2005-08-18 11:49:00,6.09033,6.09092,6.0896,6.09074,10000000.0
2005-08-18 11:50:00,6.08946,6.0915,6.08946,6.0915,12000000.0
2005-08-18 11:51:00,6.0902,6.09071,6.08615,6.09071,14000000.0
2005-08-18 11:52:00,6.09108,6.09113,6.0892,6.08998,18000000.0
2005-08-18 11:53:00,6.08956,6.09065,6.08822,6.08957,16000000.0
2005-08-18 11:54:00,6.08806,6.09001,6.08806,6.08987,8000000.0
2005-08-18 11:55:00,6.09028,6.09043,6.08789,6.08887,8000000.0
2005-08-18 11:56:00,6.08858,6.09133,6.08814,6.0894,8000000.0
2005-08-18 11:57:00,6.08898,6.08898,6.08721,6.0879,11000000.0
2005-08-18 11:58:00,6.08802,6.08851,6.08702,6.08823,14000000.0
2005-08-18 11:59:00,6.08768,6.08771,6.08653,6.08662,11000000.0
2005-08-18 12:00:00,6.0874,6.08921,6.0874,6.0879,15000000.0
2005-08-18 12:01:00,6.08771,6.08928,6.0869,6.0881,13000000.0
2005-08-18 12:02:00,6.08847,6.08886,6.08697,6.08886,15000000.0
2005-08-18 12:03:00,6.0886,6.08921,6.08805,6.08805,11000000.0
2005-08-18 12:04:00,6.08892,6.09141,6.08868,6.08974,9000000.0
2005-08-18 12:05:00,6.08924,6.08942,6.08869,6.08931,9000000.0
2005-08-18 12:06:00,6.08935,6.08971,6.08803,6.08803,15000000.0
2005-08-18 12:07:00,6.0881,6.08961,6.0881,6.08961,11000000.0
2005-08-18 12:08:00,6.09019,6.09019,6.08912,6.08986,8000000.0
2005-08-18 12:09:00,6.09002,6.09078,6.08852,6.09013,18000000.0
2005-08-18 12:10:00,6.08959,6.09052,6.0891,6.09052,14000000.0
2005-08-18 12:11:00,6.09121,6.09172,6.09025,6.09069,9000000.0
2005-08-18 12:12:00,6.09145,6.09145,6.09022,6.09119,18000000.0
2005-08-18 12:13:00,6.09141,6.09165,6.09045,6.09085,12000000.0
2005-08-18 12:14:00,6.09199,6.09207,6.09006,6.0906,10000000.0
2005-08-18 12:15:00,6.09073,6.0919,6.09071,6.09186,8000000.0
2005-08-18 12:16:00,6.09051,6.09157,6.09051,6.09148,14000000.0
2005-08-18 12:17:00,6.09187,6.09198,6.09096,6.09174,13000000.0
2005-08-18 12:18:00,6.09198,6.09251,6.09129,6.09251,10000000.0
2005-08-18 12:19:00,6.09232,6.09284,6.09105,6.09139,11000000.0
2005-08-18 12:20:00,6.09082,6.09134,6.09035,6.09109,8000000.0
2005-08-18 12:21:00,6.09072,6.09149,6.08899,6.09043,20000000.0
2005-08-18 12:22:00,6.09031,6.09225,6.09028,6.09201,14000000.0
2005-08-18 12:23:00,6.09159,6.09249,6.09084,6.09171,11000000.0
2005-08-18 12:24:00,6.09158,6.09263,6.09158,6.09253,17000000.0
2005-08-18 12:25:00,6.09208,6.09208,6.09037,6.09122,12000000.0
2005-08-18 12:26:00,6.09158,6.09212,6.09118,6.09172,7000000.0
2005-08-18 12:27:00,6.09219,6.09249,6.09155,6.09212,7000000.0
2005-08-18 12:28:00,6.09231,6.09259,6.09136,6.09215,19000000.0
2005-08-18 12:29:00,6.09197,6.09211,6.0904,6.0904,12000000.0
2005-08-18 12:30:00,6.09183,6.09194,6.09096,6.09141,10000000.0
2005-08-18 12:31:00,6.09105,6.09149,6.09095,6.09124,12000000.0
2005-08-18 12:32:00,6.09067,6.0916,6.08977,6.0905,12000000.0
2005-08-18 12:33:00,6.09045,6.09453,6.09045,6.09094,15000000.0
2005-08-18 12:34:00,6.09063,6.09189,6.09017,6.09065,12000000.0
2005-08-18 12:35:00,6.09167,6.09167,6.09058,6.0915,12000000.0
2005-08-18 12:36:00,6.0914,6.09168,6.08967,6.09041,15000000.0
2005-08-18 12:37:00,6.09037,6.09151,6.08981,6.09135,8000000.0
2005-08-18 12:38:00,6.08971,6.09009,6.08857,6.08997,15000000.0
2005-08-18 12:39:00,6.08969,6.08975,6.08766,6.08766,14000000.0
2005-08-18 12:40:00,6.08883,6.09023,6.08876,6.08938,18000000.0
2005-08-18 12:41:00,6.09017,6.09089,6.08857,6.08921,11000000.0
2005-08-18 12:42:00,6.08847,6.09067,6.08847,6.08964,17000000.0
2005-08-18 12:43:00,6.0902,6.0904,6.08941,6.08954,11000000.0
2005-08-18 12:44:00,6.08944,6.09015,6.08931,6.09007,13000000.0
2005-08-18 12:45:00,6.09009,6.09118,6.08997,6.09028,10000000.0
2005-08-18 12:46:00,6.09078,6.0921,6.09062,6.09124,20000000.0
2005-08-18 12:47:00,6.09117,6.09171,6.09074,6.09133,10000000.0
2005-08-18 12:48:00,6.0918,6.09204,6.09056,6.09098,10000000.0
2005-08-18 12:49:00,6.09112,6.09167,6.09021,6.09122,15000000.0
2005-08-18 12:50:00,6.09171,6.09192,6.09042,6.09129,14000000.0
2005-08-18 12:51:00,6.09145,6.09223,6.09057,6.09152,14000000.0
2005-08-18 12:52:00,6.092,6.09292,6.09123,6.09222,9000000.0
2005-08-18 12:53:00,6.09223,6.09234,6.09108,6.09108,9000000.0
2005-08-18 12:54:00,6.09173,6.09292,6.09112,6.09276,20000000.0
2005-08-18 12:55:00,6.09332,6.09384,6.09202,6.09293,12000000.0
2005-08-18 12:56:00,6.09287,6.09364,6.09264,6.09307,7000000.0
2005-08-18 12:57:00,6.09303,6.09442,6.09257,6.09368,13000000.0
2005-08-18 12:58:00,6.09326,6.09421,6.0927,6.09296,16000000.0
2005-08-18 12:59:00,6.09357,6.09467,6.09279,6.09467,14000000.0
2005-08-18 13:00:00,6.09539,6.09539,6.09208,6.09328,12000000.0
2005-08-18 13:01:00,6.09369,6.09432,6.09248,6.09309,17000000.0
2005-08-18 13:02:00,6.09462,6.0948,6.09334,6.09438,10000000.0
2005-08-18 13:03:00,6.09266,6.09431,6.09227,6.09347,22000000.0
2005-08-18 13:04:00,6.09355,6.09462,6.09308,6.09399,20000000.0
2005-08-18 13:05:00,6.09361,6.09423,6.09196,6.0935,14000000.0
2005-08-18 13:06:00,6.09417,6.09417,6.09183,6.09338,17000000.0
2005-08-18 13:07:00,6.09197,6.09348,6.09185,6.09347,22000000.0
2005-08-18 13:08:00,6.09327,6.09469,6.09256,6.09416,12000000.0
2005-08-18 13:09:00,6.09422,6.0946,6.09303,6.09334,12000000.0
2005-08-18 13:10:00,6.09366,6.09462,6.09356,6.09356,20000000.0
2005-08-18 13:11:00,6.0938,6.09475,6.09329,6.09336,12000000.0
2005-08-18 13:12:00,6.09297,6.09363,6.09209,6.09247,16000000.0
2005-08-18 13:13:00,6.09224,6.09319,6.09179,6.09297,14000000.0
2005-08-18 13:14:00,6.09284,6.09355,6.09218,6.09276,17000000.0
2005-08-18 13:15:00,6.09264,6.09329,6.09232,6.09273,7000000.0
2005-08-18 13:16:00,6.09286,6.09359,6.09146,6.09359,9000000.0
2005-08-18 13:17:00,6.09422,6.09422,6.09253,6.09353,15000000.0
2005-08-18 13:18:00,6.09329,6.09329,6.09103,6.09189,17000000.0
2005-08-18 13:19:00,6.09235,6.09359,6.09187,6.09187,15000000.0
2005-08-18 13:20:00,6.09209,6.09337,6.09201,6.09242,12000000.0
2005-08-18 13:21:00,6.09235,6.09282,6.09174,6.09264,24000000.0
2005-08-18 13:22:00,6.09349,6.0936,6.09228,6.09228,12000000.0
2005-08-18 13:23:00,6.09298,6.09389,6.09208,6.09344,12000000.0
2005-08-18 13:24:00,6.09429,6.09437,6.09302,6.09387,18000000.0
2005-08-18 13:25:00,6.09461,6.09608,6.09408,6.09535,12000000.0
2005-08-18 13:26:00,6.09469,6.09618,6.09358,6.09568,12000000.0
2005-08-18 13:27:00,6.09681,6.09681,6.0955,6.0955,9000000.0
2005-08-18 13:28:00,6.09544,6.09658,6.09465,6.09606,15000000.0
2005-08-18 13:29:00,6.09599,6.09646,6.09486,6.0958,14000000.0
2005-08-18 13:30:00,6.09556,6.09605,6.09417,6.09508,11000000.0
2005-08-18 13:31:00,6.09605,6.09671,6.09553,6.09553,11000000.0
2005-08-18 13:32:00,6.09507,6.09638,6.09488,6.09629,8000000.0
2005-08-18 13:33:00,6.09576,6.09674,6.09523,6.09564,14000000.0
2005-08-18 13:34:00,6.09354,6.09661,6.09341,6.09508,11000000.0
2005-08-18 13:35:00,6.09464,6.09581,6.09426,6.09503,16000000.0
2005-08-18 13:36:00,6.09299,6.09497,6.09295,6.09438,8000000.0
2005-08-18 13:37:00,6.09457,6.09475,6.09381,6.09456,17000000.0
2005-08-18 13:38:00,6.09463,6.09521,6.09348,6.09348,14000000.0
2005-08-18 13:39:00,6.09488,6.0952,6.09298,6.09298,10000000.0
2005-08-18 13:40:00,6.09505,6.09619,6.09468,6.09619,8000000.0
2005-08-18 13:41:00,6.09735,6.09748,6.09604,6.09705,11000000.0
2005-08-18 13:42:00,6.09677,6.09762,6.0964,6.09762,14000000.0
2005-08-18 13:43:00,6.09682,6.09733,6.09645,6.09715,11000000.0
2005-08-18 13:44:00,6.09711,6.09786,6.09572,6.09786,11000000.0
2005-08-18 13:45:00,6.09851,6.099,6.09812,6.09884,14000000.0
2005-08-18 13:46:00,6.09842,6.09895,6.09754,6.09895,11000000.0
2005-08-18 13:47:00,6.09763,6.09944,6.09763,6.09933,13000000.0
2005-08-18 13:48:00,6.09923,6.09954,6.09811,6.09929,14000000.0
2005-08-18 13:49:00,6.09794,6.09794,6.09326,6.09557,12000000.0
2005-08-18 13:50:00,6.09719,6.09822,6.09707,6.09822,16000000.0
2005-08-18 13:51:00,6.09799,6.09799,6.09701,6.09784,14000000.0
2005-08-18 13:52:00,6.0982,6.09851,6.09625,6.09727,10000000.0
2005-08-18 13:53:00,6.09641,6.09746,6.09505,6.0974,10000000.0
2005-08-18 13:54:00,6.09792,6.09792,6.09666,6.0972,8000000.0
2005-08-18 13:55:00,6.09562,6.09699,6.09514,6.09625,13000000.0
2005-08-18 13:56:00,6.09623,6.09702,6.09376,6.09528,17000000.0
2005-08-18 13:57:00,6.09657,6.09665,6.09517,6.09609,13000000.0
2005-08-18 13:58:00,6.09592,6.09592,6.09469,6.09568,7000000.0
2005-08-18 13:59:00,6.0958,6.09596,6.09481,6.09596,9000000.0
2005-08-18 14:00:00,6.0955,6.09573,6.09416,6.09489,7000000.0
2005-08-18 14:01:00,6.0957,6.09669,6.09459,6.09495,11000000.0
2005-08-18 14:02:00,6.09506,6.09538,6.09407,6.09538,19000000.0
2005-08-18 14:03:00,6.09428,6.09475,6.09388,6.09401,13000000.0
2005-08-18 14:04:00,6.09377,6.09445,6.09265,6.09374,22000000.0
2005-08-18 14:05:00,6.0939,6.0942,6.0932,6.09416,17000000.0
2005-08-18 14:06:00,6.09445,6.09467,6.09324,6.09432,11000000.0
2005-08-18 14:07:00,6.09574,6.09664,6.09547,6.09652,9000000.0
2005-08-18 14:08:00,6.09628,6.09662,6.09554,6.09662,11000000.0
2005-08-18 14:09:00,6.09675,6.09675,6.09568,6.09622,12000000.0
2005-08-18 14:10:00,6.09635,6.09664,6.09558,6.09601,13000000.0
2005-08-18 14:11:00,6.09582,6.09652,6.09474,6.09652,14000000.0
2005-08-18 14:12:00,6.09714,6.09721,6.09574,6.09574,11000000.0
2005-08-18 14:13:00,6.09657,6.09788,6.09632,6.09761,11000000.0
2005-08-18 14:14:00,6.09768,6.09878,6.09739,6.09875,7000000.0
2005-08-18 14:15:00,6.09759,6.09855,6.09693,6.09695,14000000.0
2005-08-18 14:16:00,6.09783,6.0981,6.09661,6.09778,13000000.0
2005-08-18 14:17:00,6.09823,6.09945,6.09767,6.099,22000000.0
2005-08-18 14:18:00,6.09873,6.09965,6.09816,6.09816,15000000.0
2005-08-18 14:19:00,6.09842,6.09968,6.09689,6.09826,12000000.0
2005-08-18 14:20:00,6.09893,6.10255,6.09878,6.10255,7000000.0
2005-08-18 14:21:00,6.10142,6.10215,6.10062,6.10158,13000000.0
2005-08-18 14:22:00,6.10259,6.10259,6.10085,6.10128,8000000.0
2005-08-18 14:23:00,6.10165,6.10256,6.10129,6.1018,11000000.0
2005-08-18 14:24:00,6.10142,6.102,6.10023,6.10023,13000000.0
2005-08-18 14:25:00,6.10006,6.10201,6.10006,6.10128,15000000.0
2005-08-18 14:26:00,6.10124,6.10276,6.10066,6.10162,8000000.0
2005-08-18 14:27:00,6.10093,6.10172,6.10029,6.10088,10000000.0
2005-08-18 14:28:00,6.10009,6.10132,6.10009,6.10086,11000000.0
2005-08-18 14:29:00,6.09965,6.10063,6.09899,6.10031,21000000.0
2005-08-18 14:30:00,6.10123,6.10123,6.09878,6.10018,11000000.0
2005-08-18 14:31:00,6.0998,6.10046,6.09882,6.09903,17000000.0
2005-08-18 14:32:00,6.09871,6.09871,6.09643,6.09777,15000000.0
2005-08-18 14:33:00,6.09799,6.10011,6.0972,6.09767,8000000.0
2005-08-18 14:34:00,6.09753,6.09789,6.09657,6.0966,9000000.0
2005-08-18 14:35:00,6.09764,6.09764,6.09569,6.09747,11000000.0
2005-08-18 14:36:00,6.09706,6.09843,6.09638,6.09843,15000000.0
2005-08-18 14:37:00,6.09786,6.09952,6.09786,6.09952,8000000.0
2005-08-18 14:38:00,6.10107,6.10205,6.10064,6.10075,10000000.0
2005-08-18 14:39:00,6.10205,6.10265,6.10068,6.10235,19000000.0
2005-08-18 14:40:00,6.1019,6.10253,6.10081,6.10151,15000000.0
2005-08-18 14:41:00,6.10035,6.10056,6.09867,6.10056,15000000.0
2005-08-18 14:42:00,6.10066,6.10088,6.09958,6.10069,17000000.0
2005-08-18 14:43:00,6.10092,6.10164,6.09966,6.10164,15000000.0
2005-08-18 14:44:00,6.10091,6.10309,6.10091,6.10309,15000000.0
2005-08-18 14:45:00,6.10352,6.10413,6.1028,6.10371,9000000.0
2005-08-18 14:46:00,6.10401,6.10523,6.10252,6.10523,11000000.0
2005-08-18 14:47:00,6.10557,6.106,6.10454,6.10495,12000000.0
2005-08-18 14:48:00,6.10456,6.10475,6.10333,6.10463,12000000.0
2005-08-18 14:49:00,6.10456,6.10585,6.1042,6.10585,12000000.0
2005-08-18 14:50:00,6.106,6.10732,6.1052,6.10708,15000000.0
2005-08-18 14:51:00,6.10813,6.10854,6.1071,6.10814,10000000.0
2005-08-18 14:52:00,6.10828,6.10851,6.10736,6.10759,13000000.0
2005-08-18 14:53:00,6.10877,6.10911,6.1075,6.10821,13000000.0
2005-08-18 14:54:00,6.1088,6.10881,6.10706,6.1083,9000000.0
2005-08-18 14:55:00,6.10769,6.10854,6.10688,6.10851,16000000.0
2005-08-18 14:56:00,6.10854,6.10934,6.10727,6.10879,15000000.0
2005-08-18 14:57:00,6.10804,6.11018,6.10804,6.11018,15000000.0
2005-08-18 14:58:00,6.10986,6.11059,6.10889,6.11042,11000000.0
2005-08-18 14:59:00,6.11172,6.11261,6.11019,6.11168,14000000.0
2005-08-18 15:00:00,6.11233,6.11237,6.11133,6.11237,18000000.0
2005-08-18 15:01:00,6.11164,6.11299,6.1108,6.11199,12000000.0
2005-08-18 15:02:00,6.11183,6.11208,6.11045,6.11045,7000000.0
2005-08-18 15:03:00,6.10971,6.11012,6.10837,6.10936,18000000.0
2005-08-18 15:04:00,6.10875,6.11027,6.10875,6.1101,21000000.0
2005-08-18 15:05:00,6.11021,6.11021,6.10766,6.10787,13000000.0
2005-08-18 15:06:00,6.10912,6.10981,6.10731,6.10914,14000000.0
2005-08-18 15:07:00,6.10879,6.10994,6.1074,6.10994,22000000.0
2005-08-18 15:08:00,6.11109,6.11176,6.10965,6.10965,10000000.0
2005-08-18 15:09:00,6.11002,6.11002,6.10885,6.10959,9000000.0
2005-08-18 15:10:00,6.10891,6.11056,6.10855,6.10936,14000000.0
2005-08-18 15:11:00,6.10957,6.11061,6.10907,6.10988,12000000.0
2005-08-18 15:12:00,6.10994,6.11072,6.10889,6.10919,13000000.0
2005-08-18 15:13:00,6.10958,6.1112,6.10929,6.10942,12000000.0
2005-08-18 15:14:00,6.10975,6.11166,6.10975,6.11042,10000000.0
2005-08-18 15:15:00,6.11109,6.11168,6.11025,6.11064,16000000.0
2005-08-18 15:16:00,6.11116,6.11299,6.11112,6.11299,15000000.0
2005-08-18 15:17:00,6.11392,6.11569,6.11392,6.11535,14000000.0
2005-08-18 15:18:00,6.1159,6.1159,6.11388,6.11504,12000000.0
2005-08-18 15:19:00,6.11474,6.11474,6.11289,6.11337,11000000.0
2005-08-18 15:20:00,6.11343,6.11343,6.11243,6.11243,14000000.0
2005-08-18 15:21:00,6.11278,6.11367,6.11242,6.11301,14000000.0
2005-08-18 15:22:00,6.11304,6.11424,6.11251,6.11296,10000000.0
2005-08-18 15:23:00,6.11213,6.11401,6.11213,6.11401,11000000.0
2005-08-18 15:24:00,6.11409,6.11409,6.11175,6.11272,10000000.0
2005-08-18 15:25:00,6.11069,6.11273,6.10991,6.11211,16000000.0
2005-08-18 15:26:00,6.11207,6.11252,6.11102,6.11252,15000000.0
2005-08-18 15:27:00,6.112,6.11204,6.11127,6.11204,10000000.0
2005-08-18 15:28:00,6.11283,6.11283,6.11075,6.11185,11000000.0
2005-08-18 15:29:00,6.11128,6.11242,6.11036,6.11217,19000000.0
2005-08-18 15:30:00,6.11164,6.11241,6.11098,6.11241,10000000.0
2005-08-18 15:31:00,6.11265,6.11268,6.11097,6.11115,14000000.0
2005-08-18 15:32:00,6.11159,6.11437,6.11159,6.11437,12000000.0
2005-08-18 15:33:00,6.11408,6.11491,6.11262,6.11324,20000000.0
2005-08-18 15:34:00,6.11193,6.11286,6.11097,6.11097,12000000.0
2005-08-18 15:35:00,6.11075,6.11164,6.11034,6.11089,12000000.0
2005-08-18 15:36:00,6.10988,6.11184,6.10981,6.11171,10000000.0
2005-08-18 15:37:00,6.11169,6.11261,6.10928,6.10963,10000000.0
2005-08-18 15:38:00,6.10981,6.11071,6.10929,6.11061,13000000.0
2005-08-18 15:39:00,6.11106,6.11158,6.10839,6.10985,7000000.0
2005-08-18 15:40:00,6.11093,6.11148,6.11033,6.11115,10000000.0
2005-08-18 15:41:00,6.11103,6.11103,6.10975,6.11004,9000000.0
2005-08-18 15:42:00,6.11002,6.11171,6.10929,6.10929,13000000.0
2005-08-18 15:43:00,6.11036,6.11126,6.10969,6.11126,16000000.0
2005-08-18 15:44:00,6.11172,6.11285,6.10913,6.10969,14000000.0
2005-08-18 15:45:00,6.11136,6.11224,6.11114,6.11194,15000000.0
2005-08-18 15:46:00,6.11174,6.11263,6.11125,6.11167,13000000.0
2005-08-18 15:47:00,6.11218,6.11247,6.11064,6.11157,9000000.0
2005-08-18 15:48:00,6.11142,6.1116,6.11053,6.11085,21000000.0
2005-08-18 15:49:00,6.11102,6.11174,6.11029,6.11119,23000000.0
2005-08-18 15:50:00,6.11112,6.11249,6.10847,6.11001,12000000.0
2005-08-18 15:51:00,6.11119,6.11187,6.10988,6.11184,19000000.0
2005-08-18 15:52:00,6.11209,6.11234,6.1107,6.11115,15000000.0
2005-08-18 15:53:00,6.11191,6.11312,6.11087,6.11087,14000000.0
2005-08-18 15:54:00,6.11114,6.11267,6.11114,6.11209,15000000.0
2005-08-18 15:55:00,6.1118,6.11289,6.11082,6.11289,12000000.0
2005-08-18 15:56:00,6.11161,6.11213,6.11098,6.11099,18000000.0
2005-08-18 15:57:00,6.11092,6.11263,6.11074,6.11174,10000000.0
2005-08-18 15:58:00,6.1137,6.11714,6.1137,6.11714,22000000.0
2005-08-18 15:59:00,6.11772,6.11857,6.11636,6.11841,12000000.0
2005-08-18 16:00:00,6.11769,6.11797,6.11656,6.11723,12000000.0
2005-08-18 16:01:00,6.1175,6.11867,6.1172,6.11846,12000000.0
2005-08-18 16:02:00,6.11757,6.1179,6.1131,6.11742,13000000.0
2005-08-18 16:03:00,6.11958,6.12193,6.118,6.12193,13000000.0
2005-08-18 16:04:00,6.12297,6.12297,6.1218,6.12196,11000000.0
2005-08-18 16:05:00,6.12134,6.12134,6.12008,6.12039,9000000.0
2005-08-18 16:06:00,6.12069,6.1213,6.1198,6.12033,14000000.0
2005-08-18 16:07:00,6.12058,6.12061,6.11958,6.12032,15000000.0
2005-08-18 16:08:00,6.12094,6.12169,6.1196,6.12109,15000000.0
2005-08-18 16:09:00,6.12184,6.12271,6.12038,6.12188,17000000.0
2005-08-18 16:10:00,6.12208,6.12338,6.12142,6.12337,14000000.0
2005-08-18 16:11:00,6.12361,6.12361,6.12249,6.12249,9000000.0
2005-08-18 16:12:00,6.12259,6.12289,6.12169,6.12282,15000000.0
2005-08-18 16:13:00,6.12209,6.12402,6.12209,6.12369,14000000.0
2005-08-18 16:14:00,6.12298,6.12583,6.12278,6.12486,12000000.0
2005-08-18 16:15:00,6.12447,6.12563,6.12332,6.12453,14000000.0
2005-08-18 16:16:00,6.12397,6.12401,6.12248,6.12288,13000000.0
2005-08-18 16:17:00,6.12328,6.12431,6.12225,6.12283,18000000.0
2005-08-18 16:18:00,6.12213,6.12336,6.12154,6.1218,13000000.0
2005-08-18 16:19:00,6.12326,6.12344,6.12147,6.12253,8000000.0
2005-08-18 16:20:00,6.12231,6.12231,6.12055,6.12178,13000000.0
2005-08-18 16:21:00,6.12192,6.12358,6.12192,6.12331,12000000.0
2005-08-18 16:22:00,6.12345,6.12345,6.12244,6.12287,11000000.0
2005-08-18 16:23:00,6.12254,6.12355,6.12185,6.12191,14000000.0
2005-08-18 16:24:00,6.12291,6.12291,6.12082,6.12082,15000000.0
2005-08-18 16:25:00,6.12184,6.12221,6.12124,6.12162,11000000.0
2005-08-18 16:26:00,6.12164,6.12221,6.1211,6.12126,8000000.0
2005-08-18 16:27:00,6.12273,6.12283,6.12117,6.12163,10000000.0
2005-08-18 16:28:00,6.12188,6.12324,6.12188,6.12311,15000000.0
2005-08-18 16:29:00,6.12312,6.1239,6.12254,6.12373,7000000.0
2005-08-18 16:30:00,6.12321,6.12321,6.12189,6.12242,16000000.0
2005-08-18 16:31:00,6.12082,6.12198,6.12011,6.12011,14000000.0
2005-08-18 16:32:00,6.12034,6.12111,6.12006,6.12088,7000000.0
2005-08-18 16:33:00,6.12225,6.12225,6.12122,6.12214,8000000.0
2005-08-18 16:34:00,6.12167,6.12185,6.12061,6.12162,8000000.0
2005-08-18 16:35:00,6.12185,6.12202,6.12035,6.12035,9000000.0
2005-08-18 16:36:00,6.12035,6.12193,6.12029,6.12078,13000000.0
2005-08-18 16:37:00,6.12222,6.12222,6.12096,6.12096,18000000.0
2005-08-18 16:38:00,6.12193,6.12233,6.12019,6.12132,18000000.0
2005-08-18 16:39:00,6.12098,6.12181,6.1198,6.12141,20000000.0
2005-08-18 16:40:00,6.12149,6.12243,6.1206,6.12243,13000000.0
2005-08-18 16:41:00,6.12142,6.12184,6.12054,6.12141,20000000.0
2005-08-18 16:42:00,6.12175,6.12239,6.12159,6.12219,18000000.0
2005-08-18 16:43:00,6.12102,6.12221,6.12095,6.12221,15000000.0
2005-08-18 16:44:00,6.12281,6.12336,6.12172,6.12336,20000000.0
2005-08-18 16:45:00,6.1226,6.12591,6.1226,6.12591,13000000.0
2005-08-18 16:46:00,6.12599,6.12623,6.12388,6.12388,15000000.0
2005-08-18 16:47:00,6.12478,6.12634,6.12478,6.1257,8000000.0
2005-08-18 16:48:00,6.12485,6.12567,6.12425,6.12425,11000000.0
2005-08-18 16:49:00,6.12502,6.12502,6.12238,6.12241,12000000.0
2005-08-18 16:50:00,6.12192,6.12289,6.12071,6.12244,15000000.0
2005-08-18 16:51:00,6.12264,6.12327,6.12141,6.12224,18000000.0
2005-08-18 16:52:00,6.12258,6.12258,6.1205,6.12175,14000000.0
2005-08-18 16:53:00,6.12191,6.12191,6.11952,6.11952,8000000.0
2005-08-18 16:54:00,6.12003,6.12139,6.12003,6.12131,11000000.0
2005-08-18 16:55:00,6.12137,6.12137,6.11992,6.12057,12000000.0
2005-08-18 16:56:00,6.12037,6.12065,6.11966,6.11987,10000000.0
2005-08-18 16:57:00,6.11882,6.11946,6.11806,6.11946,8000000.0
2005-08-18 16:58:00,6.11799,6.12031,6.11799,6.11877,9000000.0
2005-08-18 16:59:00,6.11797,6.11999,6.11797,6.11942,13000000.0
2005-08-18 17:00:00,6.11989,6.11993,6.1194,6.11987,11000000.0
2005-08-18 17:01:00,6.11993,6.12102,6.1193,6.1193,12000000.0
2005-08-18 17:02:00,6.12102,6.12211,6.12053,6.12211,10000000.0
2005-08-18 17:03:00,6.12299,6.12446,6.12217,6.12392,16000000.0
2005-08-18 17:04:00,6.12404,6.12404,6.12197,6.12206,13000000.0
2005-08-18 17:05:00,6.12243,6.12349,6.12161,6.12161,16000000.0
2005-08-18 17:06:00,6.122,6.12307,6.12172,6.12172,12000000.0
2005-08-18 17:07:00,6.12128,6.12333,6.12128,6.12333,8000000.0
2005-08-18 17:08:00,6.12294,6.12312,6.12176,6.122,21000000.0
2005-08-18 17:09:00,6.12274,6.12285,6.12144,6.12215,16000000.0
2005-08-18 17:10:00,6.12231,6.12238,6.12039,6.12039,11000000.0
2005-08-18 17:11:00,6.12061,6.12088,6.11926,6.12006,11000000.0
2005-08-18 17:12:00,6.11966,6.11997,6.11854,6.11854,9000000.0
2005-08-18 17:13:00,6.12,6.12007,6.11831,6.11938,9000000.0
2005-08-18 17:14:00,6.11967,6.12099,6.11938,6.12058,17000000.0
2005-08-18 17:15:00,6.12015,6.12027,6.11896,6.11955,11000000.0
2005-08-18 17:16:00,6.11943,6.12038,6.11891,6.12008,15000000.0
2005-08-18 17:17:00,6.11838,6.11871,6.11684,6.11819,13000000.0
2005-08-18 17:18:00,6.11809,6.11826,6.11708,6.11743,15000000.0
2005-08-18 17:19:00,6.1172,6.11865,6.11703,6.11703,17000000.0
2005-08-18 17:20:00,6.11665,6.11771,6.11563,6.11563,12000000.0
2005-08-18 17:21:00,6.11699,6.11754,6.11692,6.11733,7000000.0
2005-08-18 17:22:00,6.11771,6.11906,6.11639,6.11746,14000000.0
2005-08-18 17:23:00,6.11764,6.1181,6.11656,6.11668,13000000.0
2005-08-18 17:24:00,6.11711,6.11975,6.11707,6.11707,9000000.0
2005-08-18 17:25:00,6.11747,6.11799,6.11713,6.11713,11000000.0
2005-08-18 17:26:00,6.11759,6.11779,6.11674,6.1171,16000000.0
2005-08-18 17:27:00,6.11738,6.11858,6.11738,6.11835,9000000.0
2005-08-18 17:28:00,6.11874,6.11926,6.11767,6.11767,15000000.0
2005-08-18 17:29:00,6.11762,6.11832,6.11651,6.11682,11000000.0
2005-08-18 17:30:00,6.11695,6.1178,6.11621,6.11646,19000000.0
2005-08-18 17:31:00,6.1172,6.11766,6.11616,6.11616,11000000.0
2005-08-18 17:32:00,6.11714,6.11714,6.1158,6.11622,9000000.0
2005-08-18 17:33:00,6.11624,6.11629,6.11518,6.11548,10000000.0
2005-08-18 17:34:00,6.11537,6.11537,6.11341,6.11499,14000000.0
2005-08-18 17:35:00,6.1152,6.11545,6.1143,6.11522,13000000.0
2005-08-18 17:36:00,6.11588,6.11915,6.11588,6.11915,11000000.0
2005-08-18 17:37:00,6.11857,6.11902,6.1175,6.11867,15000000.0
2005-08-18 17:38:00,6.11861,6.11901,6.11764,6.11813,17000000.0
2005-08-18 17:39:00,6.1189,6.11911,6.11756,6.118,8000000.0
2005-08-18 17:40:00,6.1179,6.11858,6.11687,6.11752,12000000.0
2005-08-18 17:41:00,6.11652,6.11701,6.11564,6.11658,21000000.0
2005-08-18 17:42:00,6.11644,6.1165,6.11528,6.11633,13000000.0
2005-08-18 17:43:00,6.11535,6.11685,6.11496,6.1159,11000000.0
2005-08-18 17:44:00,6.11577,6.11691,6.11528,6.11633,19000000.0
2005-08-18 17:45:00,6.11634,6.11634,6.11535,6.11603,10000000.0
2005-08-18 17:46:00,6.11643,6.11772,6.11617,6.11704,13000000.0
2005-08-18 17:47:00,6.1173,6.11801,6.11684,6.11773,9000000.0
2005-08-18 17:48:00,6.11771,6.11852,6.11702,6.11702,14000000.0
2005-08-18 17:49:00,6.11665,6.11737,6.11608,6.11636,14000000.0
2005-08-18 17:50:00,6.11685,6.11779,6.11563,6.11577,17000000.0
2005-08-18 17:51:00,6.1154,6.11776,6.1154,6.11691,13000000.0
2005-08-18 17:52:00,6.11645,6.11858,6.11645,6.11665,24000000.0
2005-08-18 17:53:00,6.11665,6.11825,6.11665,6.11686,16000000.0
2005-08-18 17:54:00,6.1169,6.1181,6.11683,6.1181,16000000.0
2005-08-18 17:55:00,6.118,6.11815,6.11733,6.11815,13000000.0
2005-08-18 17:56:00,6.11813,6.11864,6.11726,6.11837,15000000.0
2005-08-18 17:57:00,6.11741,6.11807,6.1168,6.1168,10000000.0
2005-08-18 17:58:00,6.11675,6.11846,6.11675,6.11784,15000000.0
2005-08-18 17:59:00,6.11871,6.11871,6.11749,6.11805,13000000.0
2005-08-18 18:00:00,6.11911,6.12072,6.11911,6.12072,7000000.0
2005-08-18 18:01:00,6.11924,6.12045,6.1179,6.11855,18000000.0
2005-08-18 18:02:00,6.11889,6.11925,6.11739,6.11917,17000000.0
2005-08-18 18:03:00,6.11933,6.12015,6.11769,6.11855,16000000.0
2005-08-18 18:04:00,6.11726,6.11759,6.11468,6.11635,14000000.0
2005-08-18 18:05:00,6.11612,6.11666,6.11492,6.11565,13000000.0
2005-08-18 18:06:00,6.11521,6.11521,6.11286,6.11341,18000000.0
2005-08-18 18:07:00,6.11355,6.11485,6.11312,6.11312,12000000.0
2005-08-18 18:08:00,6.1134,6.11532,6.1134,6.11532,18000000.0
2005-08-18 18:09:00,6.11601,6.11601,6.11405,6.1152,12000000.0
2005-08-18 18:10:00,6.11498,6.11498,6.11147,6.11245,13000000.0
2005-08-18 18:11:00,6.1126,6.11334,6.11228,6.11331,10000000.0
2005-08-18 18:12:00,6.11319,6.11465,6.11259,6.11465,11000000.0
2005-08-18 18:13:00,6.11352,6.11448,6.11312,6.11392,14000000.0
2005-08-18 18:14:00,6.11368,6.11408,6.11285,6.11395,10000000.0
2005-08-18 18:15:00,6.11389,6.11396,6.11255,6.11345,10000000.0
2005-08-18 18:16:00,6.11447,6.11527,6.11364,6.11523,9000000.0
2005-08-18 18:17:00,6.11534,6.11591,6.11385,6.11547,18000000.0
2005-08-18 18:18:00,6.115,6.11607,6.11438,6.11528,14000000.0
2005-08-18 18:19:00,6.11518,6.11629,6.11497,6.11543,10000000.0
2005-08-18 18:20:00,6.11482,6.11519,6.11375,6.11402,15000000.0
2005-08-18 18:21:00,6.11509,6.11581,6.11474,6.11528,18000000.0
2005-08-18 18:22:00,6.11693,6.11738,6.11554,6.1167,14000000.0
2005-08-18 18:23:00,6.11701,6.11747,6.11669,6.11692,7000000.0
2005-08-18 18:24:00,6.11709,6.11835,6.11686,6.11696,9000000.0
2005-08-18 18:25:00,6.11692,6.11782,6.11676,6.11782,13000000.0
2005-08-18 18:26:00,6.11681,6.11921,6.11681,6.11874,16000000.0
2005-08-18 18:27:00,6.11849,6.12031,6.11813,6.12031,14000000.0
2005-08-18 18:28:00,6.12099,6.12189,6.11978,6.12094,13000000.0
2005-08-18 18:29:00,6.11911,6.12039,6.11895,6.11955,11000000.0
2005-08-18 18:30:00,6.11952,6.11979,6.11845,6.11861,16000000.0
2005-08-18 18:31:00,6.11865,6.12034,6.11858,6.11937,12000000.0
2005-08-18 18:32:00,6.11912,6.11969,6.11858,6.11903,11000000.0
2005-08-18 18:33:00,6.11891,6.11903,6.11734,6.11809,13000000.0
2005-08-18 18:34:00,6.11812,6.11846,6.11717,6.11806,13000000.0
2005-08-18 18:35:00,6.11779,6.11872,6.11637,6.11637,18000000.0
2005-08-18 18:36:00,6.11617,6.11664,6.11527,6.11606,18000000.0
2005-08-18 18:37:00,6.1156,6.11636,6.11491,6.11529,18000000.0
2005-08-18 18:38:00,6.11537,6.11564,6.11476,6.11496,11000000.0
2005-08-18 18:39:00,6.1161,6.11699,6.11588,6.11588,11000000.0
2005-08-18 18:40:00,6.11654,6.11834,6.11629,6.11788,14000000.0
2005-08-18 18:41:00,6.11738,6.11857,6.11553,6.11743,16000000.0
2005-08-18 18:42:00,6.11684,6.1175,6.11547,6.11547,14000000.0
2005-08-18 18:43:00,6.11588,6.11709,6.11588,6.11638,10000000.0
2005-08-18 18:44:00,6.11604,6.11703,6.11604,6.1169,13000000.0
2005-08-18 18:45:00,6.11745,6.11749,6.11592,6.11592,13000000.0
2005-08-18 18:46:00,6.11679,6.11679,6.11514,6.11587,12000000.0
2005-08-18 18:47:00,6.11499,6.11522,6.11387,6.11454,14000000.0
2005-08-18 18:48:00,6.11464,6.11614,6.11419,6.11614,15000000.0
2005-08-18 18:49:00,6.11575,6.1168,6.11514,6.1168,12000000.0
2005-08-18 18:50:00,6.11706,6.11764,6.11583,6.11583,9000000.0
2005-08-18 18:51:00,6.11723,6.11763,6.1161,6.11705,17000000.0
2005-08-18 18:52:00,6.1174,6.1178,6.117,6.1178,9000000.0
2005-08-18 18:53:00,6.11688,6.11834,6.1163,6.11721,14000000.0
2005-08-18 18:54:00,6.11707,6.11778,6.11625,6.11642,14000000.0
2005-08-18 18:55:00,6.11581,6.11695,6.11581,6.11695,10000000.0
2005-08-18 18:56:00,6.11705,6.11725,6.11544,6.11632,16000000.0
2005-08-18 18:57:00,6.11602,6.11651,6.11472,6.11589,17000000.0
2005-08-18 18:58:00,6.11531,6.11531,6.11342,6.11446,14000000.0
2005-08-18 18:59:00,6.11384,6.11401,6.11238,6.1127,14000000.0
2005-08-18 19:00:00,6.11248,6.11297,6.11209,6.11213,15000000.0
2005-08-18 19:01:00,6.11228,6.11333,6.11228,6.11288,15000000.0
2005-08-18 19:02:00,6.1126,6.1137,6.11185,6.11185,14000000.0
2005-08-18 19:03:00,6.1121,6.11274,6.11111,6.11274,14000000.0
2005-08-18 19:04:00,6.11223,6.11335,6.11161,6.1128,12000000.0
2005-08-18 19:05:00,6.11241,6.11284,6.11136,6.11173,15000000.0
2005-08-18 19:06:00,6.11166,6.11262,6.11099,6.11222,16000000.0
2005-08-18 19:07:00,6.11239,6.11239,6.11101,6.11158,20000000.0
2005-08-18 19:08:00,6.11134,6.11221,6.11077,6.11146,8000000.0
2005-08-18 19:09:00,6.11083,6.11211,6.11083,6.11106,17000000.0
2005-08-18 19:10:00,6.11093,6.11188,6.11093,6.11188,9000000.0
2005-08-18 19:11:00,6.11207,6.11311,6.11113,6.11116,16000000.0
2005-08-18 19:12:00,6.11115,6.11283,6.1111,6.11211,13000000.0
2005-08-18 19:13:00,6.11157,6.11228,6.11141,6.11198,10000000.0
2005-08-18 19:14:00,6.11189,6.11207,6.11135,6.1119,20000000.0
2005-08-18 19:15:00,6.11198,6.11328,6.11153,6.11179,12000000.0
2005-08-18 19:16:00,6.11157,6.11198,6.11157,6.11166,8000000.0
2005-08-18 19:17:00,6.11214,6.11324,6.11214,6.11275,18000000.0
2005-08-18 19:18:00,6.11278,6.11475,6.11251,6.11475,11000000.0
2005-08-18 19:19:00,6.11495,6.11579,6.11341,6.11451,12000000.0
2005-08-18 19:20:00,6.11531,6.11651,6.11493,6.11651,14000000.0
2005-08-18 19:21:00,6.11548,6.11638,6.11472,6.11472,13000000.0
2005-08-18 19:22:00,6.11552,6.11616,6.11511,6.11563,12000000.0
2005-08-18 19:23:00,6.11577,6.11723,6.1157,6.11642,14000000.0
2005-08-18 19:24:00,6.1171,6.11812,6.11623,6.11764,19000000.0
2005-08-18 19:25:00,6.11635,6.11829,6.11635,6.11794,8000000.0
2005-08-18 19:26:00,6.11704,6.11779,6.11637,6.11732,7000000.0
2005-08-18 19:27:00,6.1152,6.1165,6.11482,6.11602,20000000.0
2005-08-18 19:28:00,6.1161,6.11639,6.11507,6.11507,17000000.0
2005-08-18 19:29:00,6.11481,6.1169,6.11481,6.1169,10000000.0
2005-08-18 19:30:00,6.11591,6.11702,6.11524,6.11596,15000000.0
2005-08-18 19:31:00,6.11553,6.11671,6.11549,6.11549,11000000.0
2005-08-18 19:32:00,6.11564,6.11698,6.11564,6.11625,9000000.0
2005-08-18 19:33:00,6.116,6.11621,6.11581,6.11584,14000000.0
2005-08-18 19:34:00,6.11599,6.11739,6.11574,6.11614,17000000.0
2005-08-18 19:35:00,6.11602,6.11639,6.1153,6.11586,8000000.0
2005-08-18 19:36:00,6.11619,6.11629,6.11481,6.11481,15000000.0
2005-08-18 19:37:00,6.11456,6.11643,6.11456,6.11526,8000000.0
2005-08-18 19:38:00,6.11525,6.11662,6.11472,6.11536,15000000.0
2005-08-18 19:39:00,6.11493,6.11561,6.11493,6.11523,17000000.0
2005-08-18 19:40:00,6.1156,6.1166,6.11482,6.11522,16000000.0
2005-08-18 19:41:00,6.11549,6.11635,6.11535,6.11583,11000000.0
2005-08-18 19:42:00,6.11574,6.11592,6.115,6.115,15000000.0
2005-08-18 19:43:00,6.11556,6.11578,6.11468,6.11468,14000000.0
2005-08-18 19:44:00,6.11477,6.1168,6.11477,6.11574,14000000.0
2005-08-18 19:45:00,6.11558,6.11723,6.11558,6.11619,15000000.0
2005-08-18 19:46:00,6.11569,6.11823,6.11569,6.11823,15000000.0
2005-08-18 19:47:00,6.11722,6.11836,6.11715,6.11725,16000000.0
2005-08-18 19:48:00,6.11727,6.11825,6.11659,6.11734,16000000.0
2005-08-18 19:49:00,6.1174,6.11766,6.11668,6.11696,8000000.0
2005-08-18 19:50:00,6.1169,6.11749,6.11643,6.11717,9000000.0
2005-08-18 19:51:00,6.11758,6.11791,6.11664,6.11753,19000000.0
2005-08-18 19:52:00,6.11777,6.11777,6.11685,6.11696,11000000.0
2005-08-18 19:53:00,6.1171,6.11725,6.11699,6.11709,14000000.0
2005-08-18 19:54:00,6.11297,6.11677,6.11297,6.1162,18000000.0
2005-08-18 19:55:00,6.11648,6.11746,6.11648,6.11733,13000000.0
2005-08-18 19:56:00,6.1171,6.11739,6.11695,6.11695,10000000.0
2005-08-18 19:57:00,6.11678,6.11782,6.11655,6.11747,16000000.0
2005-08-18 19:58:00,6.11758,6.11807,6.11703,6.11807,15000000.0
2005-08-18 19:59:00,6.11837,6.11863,6.11693,6.1175,14000000.0
2005-08-18 20:00:00,6.11823,6.11846,6.11746,6.11787,11000000.0
2005-08-18 20:01:00,6.11781,6.11941,6.11777,6.11941,24000000.0
2005-08-18 20:02:00,6.1194,6.1194,6.11777,6.11807,11000000.0
2005-08-18 20:03:00,6.11888,6.11951,6.11847,6.11951,11000000.0
2005-08-18 20:04:00,6.11954,6.12026,6.11914,6.11971,10000000.0
2005-08-18 20:05:00,6.1198,6.12066,6.11862,6.11971,17000000.0
2005-08-18 20:06:00,6.11997,6.12085,6.11994,6.12049,10000000.0
2005-08-18 20:07:00,6.12002,6.1213,6.11972,6.12067,14000000.0
2005-08-18 20:08:00,6.12039,6.12108,6.12003,6.12037,13000000.0
2005-08-18 20:09:00,6.12065,6.12336,6.12065,6.12214,11000000.0
2005-08-18 20:10:00,6.12286,6.12439,6.12286,6.12395,11000000.0
2005-08-18 20:11:00,6.12379,6.12531,6.12379,6.12531,9000000.0
2005-08-18 20:12:00,6.1252,6.1252,6.12282,6.12374,16000000.0
2005-08-18 20:13:00,6.12356,6.12452,6.12356,6.12396,11000000.0
2005-08-18 20:14:00,6.12406,6.12573,6.12394,6.12409,19000000.0
2005-08-18 20:15:00,6.12446,6.1253,6.12355,6.12428,13000000.0
2005-08-18 20:16:00,6.12505,6.12546,6.12361,6.12529,15000000.0
2005-08-18 20:17:00,6.12561,6.12562,6.1251,6.12515,8000000.0
2005-08-18 20:18:00,6.12517,6.12523,6.12204,6.12238,14000000.0
2005-08-18 20:19:00,6.12303,6.12374,6.12251,6.12374,14000000.0
2005-08-18 20:20:00,6.12274,6.12384,6.1221,6.12248,12000000.0
2005-08-18 20:21:00,6.12304,6.12337,6.12227,6.12335,9000000.0
2005-08-18 20:22:00,6.12308,6.12429,6.1226,6.12287,17000000.0
2005-08-18 20:23:00,6.12289,6.12379,6.122,6.122,11000000.0
2005-08-18 20:24:00,6.12272,6.12373,6.12267,6.12339,16000000.0
2005-08-18 20:25:00,6.12296,6.12296,6.12062,6.12062,11000000.0
2005-08-18 20:26:00,6.12054,6.12136,6.11981,6.11981,8000000.0
2005-08-18 20:27:00,6.11938,6.1211,6.11892,6.12014,13000000.0
2005-08-18 20:28:00,6.12078,6.12192,6.12063,6.12063,15000000.0
2005-08-18 20:29:00,6.12061,6.12152,6.11977,6.12084,16000000.0
2005-08-18 20:30:00,6.12037,6.12081,6.11838,6.11838,8000000.0
2005-08-18 20:31:00,6.11808,6.11815,6.11615,6.11762,18000000.0
2005-08-18 20:32:00,6.11815,6.11845,6.1177,6.11845,7000000.0
2005-08-18 20:33:00,6.11791,6.11791,6.1151,6.1174,13000000.0
2005-08-18 20:34:00,6.11718,6.11736,6.11622,6.11646,13000000.0
2005-08-18 20:35:00,6.11554,6.11743,6.11538,6.11611,9000000.0
2005-08-18 20:36:00,6.11717,6.11908,6.11717,6.11832,17000000.0
2005-08-18 20:37:00,6.11839,6.11905,6.11771,6.11868,14000000.0
2005-08-18 20:38:00,6.11808,6.11847,6.11732,6.11785,16000000.0
2005-08-18 20:39:00,6.11766,6.11766,6.11632,6.11632,14000000.0
2005-08-18 20:40:00,6.11616,6.1165,6.11616,6.1165,17000000.0
2005-08-18 20:41:00,6.1168,6.11769,6.11615,6.11615,16000000.0
2005-08-18 20:42:00,6.11682,6.11805,6.11621,6.11742,22000000.0
2005-08-18 20:43:00,6.11712,6.11767,6.11601,6.11734,18000000.0
2005-08-18 20:44:00,6.11628,6.11628,6.11508,6.11538,16000000.0
2005-08-18 20:45:00,6.11455,6.11632,6.11443,6.11631,8000000.0
2005-08-18 20:46:00,6.1167,6.1167,6.11462,6.11462,19000000.0
2005-08-18 20:47:00,6.11515,6.11748,6.11515,6.11674,12000000.0
2005-08-18 20:48:00,6.11604,6.11655,6.11566,6.11604,9000000.0
2005-08-18 20:49:00,6.11474,6.11603,6.11428,6.11529,19000000.0
2005-08-18 20:50:00,6.11524,6.11542,6.11394,6.11439,15000000.0
2005-08-18 20:51:00,6.11461,6.11489,6.1136,6.11395,9000000.0
2005-08-18 20:52:00,6.11381,6.11517,6.11377,6.11438,11000000.0
2005-08-18 20:53:00,6.11471,6.11673,6.11471,6.11541,15000000.0
2005-08-18 20:54:00,6.11602,6.11804,6.11376,6.11708,12000000.0
2005-08-18 20:55:00,6.11777,6.11868,6.11687,6.11687,18000000.0
2005-08-18 20:56:00,6.11637,6.1181,6.11637,6.1181,12000000.0
2005-08-18 20:57:00,6.11717,6.11827,6.1167,6.1167,13000000.0
2005-08-18 20:58:00,6.11718,6.11763,6.11637,6.11732,11000000.0
2005-08-18 20:59:00,6.11645,6.11789,6.11645,6.11789,11000000.0
2005-08-18 21:00:00,6.11801,6.1185,6.11673,6.11797,17000000.0
2005-08-18 21:01:00,6.11809,6.11852,6.11706,6.11745,10000000.0
2005-08-18 21:02:00,6.11754,6.11794,6.11704,6.11715,8000000.0
2005-08-18 21:03:00,6.11756,6.1192,6.11756,6.11845,19000000.0
2005-08-18 21:04:00,6.1178,6.1182,6.11648,6.1171,18000000.0
2005-08-18 21:05:00,6.1166,6.11788,6.1166,6.11751,14000000.0
2005-08-18 21:06:00,6.11762,6.11898,6.11722,6.11798,12000000.0
2005-08-18 21:07:00,6.11778,6.11837,6.11778,6.11815,10000000.0
2005-08-18 21:08:00,6.11842,6.11943,6.11786,6.11846,14000000.0
2005-08-18 21:09:00,6.11732,6.1189,6.11732,6.11846,16000000.0
2005-08-18 21:10:00,6.11757,6.11774,6.11609,6.11741,15000000.0
2005-08-18 21:11:00,6.11696,6.11696,6.11559,6.11646,13000000.0
2005-08-18 21:12:00,6.11657,6.11657,6.11566,6.11567,10000000.0
2005-08-18 21:13:00,6.11574,6.1175,6.11574,6.11672,14000000.0
2005-08-18 21:14:00,6.11632,6.11632,6.11592,6.11624,10000000.0
2005-08-18 21:15:00,6.11653,6.11776,6.11638,6.11652,15000000.0
2005-08-18 21:16:00,6.11642,6.11719,6.11617,6.11689,11000000.0
2005-08-18 21:17:00,6.1169,6.11731,6.11578,6.11651,13000000.0
2005-08-18 21:18:00,6.11629,6.11668,6.11528,6.11541,17000000.0
2005-08-18 21:19:00,6.11543,6.1164,6.11543,6.11597,12000000.0
2005-08-18 21:20:00,6.1158,6.11687,6.1158,6.11642,14000000.0
2005-08-18 21:21:00,6.11638,6.11638,6.11548,6.11617,11000000.0
2005-08-18 21:22:00,6.11526,6.11632,6.11526,6.11622,9000000.0
2005-08-18 21:23:00,6.11559,6.11595,6.11517,6.11541,7000000.0
2005-08-18 21:24:00,6.11571,6.11694,6.11571,6.11595,11000000.0
2005-08-18 21:25:00,6.11576,6.1166,6.11541,6.11595,7000000.0
2005-08-18 21:26:00,6.11622,6.11729,6.1161,6.11656,13000000.0
2005-08-18 21:27:00,6.11673,6.11687,6.11608,6.11642,11000000.0
2005-08-18 21:28:00,6.11736,6.1174,6.11629,6.11651,15000000.0
2005-08-18 21:29:00,6.11671,6.11804,6.1165,6.11699,12000000.0
2005-08-18 21:30:00,6.1175,6.11865,6.11738,6.11772,10000000.0
2005-08-18 21:31:00,6.11713,6.11786,6.11691,6.11728,10000000.0
2005-08-18 21:32:00,6.1168,6.11807,6.11665,6.11695,12000000.0
2005-08-18 21:33:00,6.11648,6.1177,6.11581,6.11725,19000000.0
2005-08-18 21:34:00,6.11654,6.11654,6.11445,6.11637,8000000.0
2005-08-18 21:35:00,6.11644,6.11697,6.11575,6.11658,20000000.0
2005-08-18 21:36:00,6.11594,6.11682,6.11594,6.11661,19000000.0
2005-08-18 21:37:00,6.11532,6.11693,6.11494,6.11557,19000000.0
2005-08-18 21:38:00,6.11522,6.1161,6.11504,6.11604,13000000.0
2005-08-18 21:39:00,6.11516,6.11665,6.11516,6.11635,17000000.0
2005-08-18 21:40:00,6.11501,6.11651,6.11501,6.11651,7000000.0
2005-08-18 21:41:00,6.1161,6.11665,6.11562,6.11628,11000000.0
2005-08-18 21:42:00,6.11692,6.11692,6.1148,6.11535,18000000.0
2005-08-18 21:43:00,6.11587,6.11708,6.11582,6.11586,13000000.0
2005-08-18 21:44:00,6.1159,6.11675,6.11578,6.11675,16000000.0
2005-08-18 21:45:00,6.117,6.11765,6.11666,6.11666,11000000.0
2005-08-18 21:46:00,6.11672,6.11808,6.11672,6.11685,13000000.0
2005-08-18 21:47:00,6.11741,6.11885,6.11741,6.11783,13000000.0
2005-08-18 21:48:00,6.11872,6.11872,6.11744,6.1175,17000000.0
2005-08-18 21:49:00,6.11797,6.11838,6.11723,6.11786,8000000.0
2005-08-18 21:50:00,6.11807,6.11816,6.11688,6.11752,11000000.0
2005-08-18 21:51:00,6.11784,6.11867,6.11755,6.11776,13000000.0
2005-08-18 21:52:00,6.11715,6.1181,6.117,6.1181,13000000.0
2005-08-18 21:53:00,6.11775,6.11814,6.11689,6.11689,14000000.0
2005-08-18 21:54:00,6.11702,6.11733,6.11642,6.11656,11000000.0
2005-08-18 21:55:00,6.11648,6.11668,6.11501,6.11501,17000000.0
2005-08-18 21:56:00,6.11524,6.11616,6.11508,6.11522,12000000.0
2005-08-18 21:57:00,6.11515,6.11634,6.11488,6.11521,16000000.0
2005-08-18 21:58:00,6.11493,6.11563,6.11448,6.11563,9000000.0
2005-08-18 21:59:00,6.1156,6.11695,6.11553,6.11553,18000000.0
2005-08-18 22:00:00,6.11505,6.11636,6.11505,6.11586,13000000.0
2005-08-18 22:01:00,6.11722,6.11722,6.11574,6.11574,11000000.0
2005-08-18 22:02:00,6.11615,6.11615,6.11557,6.11557,17000000.0
2005-08-18 22:03:00,6.11595,6.11724,6.11534,6.11664,23000000.0
2005-08-18 22:04:00,6.11731,6.11826,6.11635,6.11679,15000000.0
2005-08-18 22:05:00,6.11665,6.11735,6.11602,6.1165,14000000.0
2005-08-18 22:06:00,6.11835,6.11835,6.11683,6.11708,15000000.0
2005-08-18 22:07:00,6.11662,6.11794,6.11625,6.11794,9000000.0
2005-08-18 22:08:00,6.11785,6.11874,6.11646,6.11868,18000000.0
2005-08-18 22:09:00,6.11811,6.11811,6.11646,6.11697,11000000.0
2005-08-18 22:10:00,6.11689,6.11736,6.11592,6.11592,7000000.0
2005-08-18 22:11:00,6.11654,6.1169,6.11572,6.1162,8000000.0
2005-08-18 22:12:00,6.11592,6.11623,6.11499,6.1159,16000000.0
2005-08-18 22:13:00,6.11575,6.11732,6.11535,6.11732,24000000.0
2005-08-18 22:14:00,6.11726,6.11727,6.11637,6.11637,9000000.0
2005-08-18 22:15:00,6.11661,6.11703,6.11579,6.11579,10000000.0
2005-08-18 22:16:00,6.116,6.11756,6.116,6.11732,13000000.0
2005-08-18 22:17:00,6.11689,6.11788,6.11637,6.11682,20000000.0
2005-08-18 22:18:00,6.1166,6.11736,6.11628,6.117,11000000.0
2005-08-18 22:19:00,6.11717,6.11769,6.11699,6.11713,15000000.0
2005-08-18 22:20:00,6.11697,6.11738,6.11643,6.1171,16000000.0
2005-08-18 22:21:00,6.1174,6.1184,6.11724,6.11724,12000000.0
2005-08-18 22:22:00,6.11661,6.11688,6.11659,6.11672,14000000.0
2005-08-18 22:23:00,6.11672,6.11744,6.11641,6.11744,11000000.0
2005-08-18 22:24:00,6.11752,6.11752,6.11651,6.11751,16000000.0
2005-08-18 22:25:00,6.11722,6.11788,6.11609,6.11609,14000000.0
2005-08-18 22:26:00,6.11671,6.11769,6.11628,6.11753,10000000.0
2005-08-18 22:27:00,6.11764,6.11772,6.11642,6.11762,14000000.0
2005-08-18 22:28:00,6.11694,6.11794,6.11659,6.11781,12000000.0
2005-08-18 22:29:00,6.11778,6.11778,6.1159,6.1159,13000000.0
2005-08-18 22:30:00,6.11658,6.11658,6.11616,6.11644,8000000.0
2005-08-18 22:31:00,6.11651,6.11705,6.1158,6.1158,11000000.0
2005-08-18 22:32:00,6.11588,6.1168,6.11582,6.11582,20000000.0
2005-08-18 22:33:00,6.11616,6.11768,6.11616,6.11768,11000000.0
2005-08-18 22:34:00,6.11796,6.11796,6.11647,6.11659,10000000.0
2005-08-18 22:35:00,6.1164,6.1164,6.11544,6.11623,13000000.0
2005-08-18 22:36:00,6.11633,6.11633,6.11564,6.11579,9000000.0
2005-08-18 22:37:00,6.11564,6.11575,6.11549,6.11575,13000000.0
2005-08-18 22:38:00,6.11595,6.11717,6.11583,6.11717,9000000.0
2005-08-18 22:39:00,6.11702,6.11707,6.11618,6.11632,12000000.0
2005-08-18 22:40:00,6.11615,6.11722,6.11615,6.11647,9000000.0
2005-08-18 22:41:00,6.11756,6.11756,6.11634,6.1164,14000000.0
2005-08-18 22:42:00,6.11602,6.11769,6.11602,6.11652,13000000.0
2005-08-18 22:43:00,6.11658,6.11832,6.11658,6.11802,12000000.0
2005-08-18 22:44:00,6.1175,6.11807,6.11647,6.11743,15000000.0
2005-08-18 22:45:00,6.11698,6.11777,6.11619,6.1173,13000000.0
2005-08-18 22:46:00,6.11716,6.11811,6.11663,6.11796,14000000.0
2005-08-18 22:47:00,6.11836,6.11857,6.11702,6.11702,15000000.0
2005-08-18 22:48:00,6.11707,6.11751,6.11707,6.1174,13000000.0
2005-08-18 22:49:00,6.1182,6.11842,6.11697,6.11697,13000000.0
2005-08-18 22:50:00,6.11669,6.1184,6.11669,6.11819,15000000.0
2005-08-18 22:51:00,6.11831,6.119,6.11788,6.1182,14000000.0
2005-08-18 22:52:00,6.11832,6.11927,6.11798,6.11843,9000000.0
2005-08-18 22:53:00,6.11853,6.11853,6.11731,6.11798,15000000.0
2005-08-18 22:54:00,6.11784,6.1197,6.11777,6.11897,17000000.0
2005-08-18 22:55:00,6.11985,6.11985,6.11821,6.11888,16000000.0
2005-08-18 22:56:00,6.11872,6.11937,6.11851,6.11871,13000000.0
2005-08-18 22:57:00,6.11737,6.11881,6.11737,6.11813,8000000.0
2005-08-18 22:58:00,6.1171,6.1181,6.1171,6.1181,8000000.0
2005-08-18 22:59:00,6.11821,6.11926,6.11751,6.11895,19000000.0
2005-08-18 23:00:00,6.119,6.1193,6.11755,6.11866,10000000.0
2005-08-18 23:01:00,6.11896,6.11992,6.11852,6.11976,7000000.0
2005-08-18 23:02:00,6.11955,6.12004,6.11922,6.11922,15000000.0
2005-08-18 23:03:00,6.11896,6.11944,6.11837,6.11898,17000000.0
2005-08-18 23:04:00,6.11923,6.11923,6.11861,6.11899,19000000.0
2005-08-18 23:05:00,6.11911,6.11978,6.11855,6.11855,9000000.0
2005-08-18 23:06:00,6.11852,6.11948,6.11832,6.11902,12000000.0
2005-08-18 23:07:00,6.11932,6.12044,6.11925,6.1193,14000000.0
2005-08-18 23:08:00,6.11989,6.12056,6.11961,6.11961,16000000.0
2005-08-18 23:09:00,6.11913,6.11921,6.11762,6.11762,9000000.0
2005-08-18 23:10:00,6.11737,6.11856,6.11737,6.1183,12000000.0
2005-08-18 23:11:00,6.11803,6.11821,6.11797,6.11818,14000000.0
2005-08-18 23:12:00,6.1185,6.11919,6.11842,6.11842,7000000.0
2005-08-18 23:13:00,6.11868,6.1191,6.11808,6.11847,14000000.0
2005-08-18 23:14:00,6.11905,6.11922,6.11782,6.11799,19000000.0
2005-08-18 23:15:00,6.11794,6.11948,6.11749,6.11749,13000000.0
2005-08-18 23:16:00,6.11755,6.11895,6.11755,6.11808,15000000.0
2005-08-18 23:17:00,6.11848,6.11901,6.11763,6.11901,11000000.0
2005-08-18 23:18:00,6.11783,6.11817,6.11783,6.11817,12000000.0
2005-08-18 23:19:00,6.11796,6.11852,6.11718,6.11784,14000000.0
2005-08-18 23:20:00,6.11741,6.1193,6.11741,6.11846,19000000.0
2005-08-18 23:21:00,6.11897,6.12064,6.11897,6.12064,7000000.0
2005-08-18 23:22:00,6.11941,6.12027,6.11925,6.11925,15000000.0
2005-08-18 23:23:00,6.1192,6.11962,6.11863,6.11902,11000000.0
2005-08-18 23:24:00,6.11812,6.11838,6.11739,6.11821,14000000.0
2005-08-18 23:25:00,6.11813,6.11942,6.11771,6.11842,11000000.0
2005-08-18 23:26:00,6.11885,6.11949,6.11841,6.11846,14000000.0
2005-08-18 23:27:00,6.11939,6.11962,6.11839,6.11923,11000000.0
2005-08-18 23:28:00,6.11904,6.12001,6.11846,6.11897,12000000.0
2005-08-18 23:29:00,6.11899,6.11985,6.11852,6.11864,16000000.0
2005-08-18 23:30:00,6.11851,6.11944,6.11807,6.11888,20000000.0
2005-08-18 23:31:00,6.11915,6.11979,6.11896,6.11896,11000000.0
2005-08-18 23:32:00,6.11886,6.12013,6.11859,6.11859,16000000.0
2005-08-18 23:33:00,6.11878,6.11982,6.11878,6.11936,12000000.0
2005-08-18 23:34:00,6.11852,6.11992,6.11852,6.11898,13000000.0
2005-08-18 23:35:00,6.11841,6.1195,6.11841,6.11871,9000000.0
2005-08-18 23:36:00,6.11874,6.11918,6.11848,6.11918,9000000.0
2005-08-18 23:37:00,6.11882,6.11952,6.11848,6.11867,14000000.0
2005-08-18 23:38:00,6.11889,6.12013,6.11889,6.11958,13000000.0
2005-08-18 23:39:00,6.11938,6.12032,6.11902,6.11929,17000000.0
2005-08-18 23:40:00,6.11922,6.11922,6.11893,6.11896,12000000.0
2005-08-18 23:41:00,6.11924,6.11975,6.11911,6.11915,17000000.0
2005-08-18 23:42:00,6.11924,6.11964,6.11831,6.11859,22000000.0
2005-08-18 23:43:00,6.11797,6.11869,6.11782,6.11865,15000000.0
2005-08-18 23:44:00,6.11851,6.11851,6.11684,6.11739,14000000.0
2005-08-18 23:45:00,6.11702,6.11797,6.11702,6.11715,20000000.0
2005-08-18 23:46:00,6.11693,6.11693,6.11659,6.11676,14000000.0
2005-08-18 23:47:00,6.11681,6.11682,6.11491,6.11578,10000000.0
2005-08-18 23:48:00,6.11635,6.11686,6.11558,6.11686,18000000.0
2005-08-18 23:49:00,6.11694,6.11739,6.11656,6.11683,14000000.0
2005-08-18 23:50:00,6.11659,6.11659,6.11567,6.11567,13000000.0
2005-08-18 23:51:00,6.11665,6.11735,6.11663,6.11671,8000000.0
2005-08-18 23:52:00,6.11655,6.118,6.11655,6.11738,16000000.0
2005-08-18 23:53:00,6.11735,6.11894,6.11735,6.11766,18000000.0
2005-08-18 23:54:00,6.11764,6.1185,6.11701,6.11776,12000000.0
2005-08-18 23:55:00,6.11753,6.11893,6.11753,6.11783,19000000.0
2005-08-18 23:56:00,6.11775,6.1178,6.11741,6.11754,14000000.0
2005-08-18 23:57:00,6.11734,6.1179,6.11734,6.11759,16000000.0
2005-08-18 23:58:00,6.11767,6.11788,6.11767,6.11775,13000000.0
2005-08-18 23:59:00,6.11782,6.11807,6.11774,6.11777,14000000.0
2005-08-19 00:00:00,6.11795,6.11801,6.11767,6.11787,17000000.0
2005-08-19 00:01:00,6.11838,6.11935,6.11781,6.11798,12000000.0
2005-08-19 00:02:00,6.11753,6.11873,6.11753,6.11765,15000000.0
2005-08-19 00:03:00,6.1175,6.11755,6.11733,6.11742,14000000.0
2005-08-19 00:04:00,6.11725,6.11761,6.11725,6.11741,12000000.0
2005-08-19 00:05:00,6.11743,6.11805,6.11743,6.11763,12000000.0
2005-08-19 00:06:00,6.11765,6.11776,6.11734,6.11751,12000000.0
2005-08-19 00:07:00,6.11751,6.11765,6.11743,6.11745,11000000.0
2005-08-19 00:08:00,6.11884,6.11884,6.117,6.1171,15000000.0
2005-08-19 00:09:00,6.11675,6.11778,6.11651,6.11733,12000000.0
2005-08-19 00:10:00,6.11726,6.11761,6.11669,6.11727,19000000.0
2005-08-19 00:11:00,6.11702,6.11815,6.11702,6.11707,8000000.0
2005-08-19 00:12:00,6.11793,6.11806,6.11676,6.1171,9000000.0
2005-08-19 00:13:00,6.11676,6.11699,6.11674,6.11674,13000000.0
2005-08-19 00:14:00,6.11684,6.11824,6.11684,6.11722,14000000.0
2005-08-19 00:15:00,6.11828,6.11828,6.11667,6.11679,12000000.0
2005-08-19 00:16:00,6.1169,6.11801,6.1169,6.11702,12000000.0
2005-08-19 00:17:00,6.11772,6.11799,6.11682,6.11682,10000000.0
2005-08-19 00:18:00,6.11682,6.11689,6.11655,6.11664,19000000.0
2005-08-19 00:19:00,6.11731,6.11933,6.11731,6.11892,12000000.0
2005-08-19 00:20:00,6.1198,6.1198,6.11841,6.11841,11000000.0
2005-08-19 00:21:00,6.1183,6.11919,6.11797,6.11842,14000000.0
2005-08-19 00:22:00,6.11854,6.11974,6.11854,6.11919,13000000.0
2005-08-19 00:23:00,6.11848,6.11889,6.11841,6.11889,13000000.0
2005-08-19 00:24:00,6.11921,6.11969,6.11879,6.11879,9000000.0
2005-08-19 00:25:00,6.1185,6.11931,6.1185,6.11914,13000000.0
2005-08-19 00:26:00,6.11822,6.11906,6.1177,6.11905,14000000.0
2005-08-19 00:27:00,6.11869,6.11869,6.11748,6.11801,15000000.0
2005-08-19 00:28:00,6.11782,6.11797,6.1177,6.1177,7000000.0
2005-08-19 00:29:00,6.1179,6.11804,6.11777,6.11789,17000000.0
2005-08-19 00:30:00,6.11774,6.11857,6.11741,6.11751,9000000.0
2005-08-19 00:31:00,6.11855,6.11855,6.11636,6.11716,13000000.0
2005-08-19 00:32:00,6.11704,6.11712,6.11583,6.11583,8000000.0
2005-08-19 00:33:00,6.11559,6.11595,6.11537,6.11589,19000000.0
2005-08-19 00:34:00,6.1159,6.11714,6.1159,6.11623,15000000.0
2005-08-19 00:35:00,6.11592,6.11676,6.11518,6.11518,12000000.0
2005-08-19 00:36:00,6.11457,6.11654,6.11442,6.11488,15000000.0
2005-08-19 00:37:00,6.11452,6.11527,6.11452,6.11502,15000000.0
2005-08-19 00:38:00,6.11475,6.11499,6.11475,6.11497,18000000.0
2005-08-19 00:39:00,6.1152,6.11634,6.1152,6.11548,20000000.0
2005-08-19 00:40:00,6.11517,6.11517,6.11423,6.11423,10000000.0
2005-08-19 00:41:00,6.11406,6.11483,6.11406,6.11483,9000000.0
2005-08-19 00:42:00,6.11485,6.11552,6.11466,6.11552,16000000.0
2005-08-19 00:43:00,6.11544,6.11544,6.11448,6.11469,16000000.0
2005-08-19 00:44:00,6.11472,6.11576,6.11472,6.11481,10000000.0
2005-08-19 00:45:00,6.11499,6.11507,6.11483,6.11484,16000000.0
2005-08-19 00:46:00,6.11479,6.11499,6.1147,6.1148,12000000.0
2005-08-19 00:47:00,6.11493,6.11499,6.11482,6.11497,8000000.0
2005-08-19 00:48:00,6.11511,6.11595,6.11437,6.11499,16000000.0
2005-08-19 00:49:00,6.11574,6.11574,6.11504,6.11509,11000000.0
2005-08-19 00:50:00,6.11504,6.11564,6.11444,6.11447,9000000.0
2005-08-19 00:51:00,6.11442,6.11533,6.1143,6.11435,9000000.0
2005-08-19 00:52:00,6.11401,6.11416,6.11385,6.11385,18000000.0
2005-08-19 00:53:00,6.1143,6.11592,6.1143,6.115,12000000.0
2005-08-19 00:54:00,6.11498,6.1157,6.11472,6.11491,12000000.0
2005-08-19 00:55:00,6.11641,6.11658,6.11469,6.11469,11000000.0
2005-08-19 00:56:00,6.11448,6.11595,6.11448,6.11494,14000000.0
2005-08-19 00:57:00,6.11488,6.11586,6.11482,6.11482,15000000.0
2005-08-19 00:58:00,6.11507,6.11617,6.11505,6.11505,9000000.0
2005-08-19 00:59:00,6.11498,6.11498,6.11446,6.11463,17000000.0
2005-08-19 01:00:00,6.11512,6.11618,6.11512,6.11531,12000000.0
2005-08-19 01:01:00,6.11503,6.11663,6.11453,6.11453,15000000.0
2005-08-19 01:02:00,6.11449,6.11639,6.11433,6.11639,10000000.0
2005-08-19 01:03:00,6.11527,6.11546,6.11448,6.11451,13000000.0
2005-08-19 01:04:00,6.1143,6.1163,6.1143,6.11513,13000000.0
2005-08-19 01:05:00,6.1153,6.11542,6.11518,6.11528,13000000.0
2005-08-19 01:06:00,6.11545,6.11633,6.11517,6.11582,12000000.0
2005-08-19 01:07:00,6.11541,6.11595,6.11486,6.11559,13000000.0
2005-08-19 01:08:00,6.11519,6.1154,6.11511,6.11534,15000000.0
2005-08-19 01:09:00,6.11587,6.1165,6.11474,6.11597,17000000.0
2005-08-19 01:10:00,6.11587,6.11587,6.1142,6.11463,10000000.0
2005-08-19 01:11:00,6.11383,6.11589,6.11374,6.11493,11000000.0
2005-08-19 01:12:00,6.11521,6.11571,6.11392,6.11392,10000000.0
2005-08-19 01:13:00,6.11435,6.11554,6.11435,6.1144,11000000.0
2005-08-19 01:14:00,6.11459,6.11561,6.11452,6.11452,13000000.0
2005-08-19 01:15:00,6.1141,6.11448,6.1141,6.11438,9000000.0
2005-08-19 01:16:00,6.11474,6.11585,6.11398,6.1152,12000000.0
2005-08-19 01:17:00,6.11402,6.11505,6.11382,6.1139,11000000.0
2005-08-19 01:18:00,6.11444,6.11569,6.11444,6.11462,12000000.0
2005-08-19 01:19:00,6.11451,6.11451,6.11391,6.11433,19000000.0
2005-08-19 01:20:00,6.11422,6.11437,6.1141,6.1141,11000000.0
2005-08-19 01:21:00,6.11407,6.11499,6.1138,6.11444,12000000.0
2005-08-19 01:22:00,6.11494,6.11494,6.11396,6.11469,9000000.0
2005-08-19 01:23:00,6.11488,6.11598,6.11464,6.11593,13000000.0
2005-08-19 01:24:00,6.1148,6.11549,6.11448,6.11448,14000000.0
2005-08-19 01:25:00,6.11444,6.1153,6.11398,6.11519,11000000.0
2005-08-19 01:26:00,6.11542,6.11559,6.11441,6.1148,10000000.0
2005-08-19 01:27:00,6.1149,6.11628,6.1149,6.11542,17000000.0
2005-08-19 01:28:00,6.11504,6.11519,6.11488,6.11516,13000000.0
2005-08-19 01:29:00,6.11519,6.11532,6.11504,6.11532,19000000.0
2005-08-19 01:30:00,6.11551,6.11639,6.11451,6.11451,15000000.0
2005-08-19 01:31:00,6.11493,6.1167,6.11474,6.1167,15000000.0
2005-08-19 01:32:00,6.11708,6.11804,6.11623,6.1176,12000000.0
2005-08-19 01:33:00,6.11737,6.11816,6.11737,6.11771,8000000.0
2005-08-19 01:34:00,6.11738,6.11833,6.11705,6.11814,18000000.0
2005-08-19 01:35:00,6.11836,6.11866,6.11746,6.11773,12000000.0
2005-08-19 01:36:00,6.11748,6.11787,6.11634,6.11664,16000000.0
2005-08-19 01:37:00,6.11724,6.11821,6.11687,6.11811,15000000.0
2005-08-19 01:38:00,6.11837,6.11878,6.11698,6.11777,18000000.0
2005-08-19 01:39:00,6.11723,6.1184,6.1169,6.11761,10000000.0
2005-08-19 01:40:00,6.11752,6.11835,6.11719,6.11835,11000000.0
2005-08-19 01:41:00,6.11722,6.11781,6.11563,6.11637,16000000.0
2005-08-19 01:42:00,6.11652,6.11661,6.11524,6.11528,14000000.0
2005-08-19 01:43:00,6.1152,6.11601,6.11476,6.11507,16000000.0
2005-08-19 01:44:00,6.1152,6.11529,6.11505,6.11505,15000000.0
2005-08-19 01:45:00,6.1153,6.11571,6.11466,6.11514,16000000.0
2005-08-19 01:46:00,6.11504,6.11613,6.11504,6.11506,9000000.0
2005-08-19 01:47:00,6.11488,6.11515,6.11436,6.11436,17000000.0
2005-08-19 01:48:00,6.11484,6.11559,6.11447,6.11489,16000000.0
2005-08-19 01:49:00,6.11469,6.11525,6.1145,6.11495,10000000.0
2005-08-19 01:50:00,6.11487,6.11516,6.11471,6.11512,11000000.0
2005-08-19 01:51:00,6.11536,6.11536,6.11423,6.1148,12000000.0
2005-08-19 01:52:00,6.11473,6.11473,6.11451,6.11467,12000000.0
2005-08-19 01:53:00,6.11513,6.11584,6.11505,6.11505,18000000.0
2005-08-19 01:54:00,6.11464,6.11467,6.11397,6.11459,14000000.0
2005-08-19 01:55:00,6.11421,6.11494,6.11324,6.11324,18000000.0
2005-08-19 01:56:00,6.11297,6.11495,6.11297,6.11473,8000000.0
2005-08-19 01:57:00,6.11432,6.11432,6.11288,6.11297,13000000.0
2005-08-19 01:58:00,6.11312,6.11407,6.11258,6.1126,11000000.0
2005-08-19 01:59:00,6.1134,6.11402,6.11324,6.11324,11000000.0
2005-08-19 02:00:00,6.11366,6.11481,6.11326,6.11423,16000000.0
2005-08-19 02:01:00,6.11412,6.11454,6.11264,6.11407,21000000.0
2005-08-19 02:02:00,6.11381,6.11388,6.11252,6.11388,10000000.0
2005-08-19 02:03:00,6.1127,6.11354,6.11255,6.1134,8000000.0
2005-08-19 02:04:00,6.11256,6.11309,6.11109,6.11109,14000000.0
2005-08-19 02:05:00,6.11128,6.11361,6.11128,6.11234,14000000.0
2005-08-19 02:06:00,6.11374,6.11426,6.11277,6.11425,15000000.0
2005-08-19 02:07:00,6.11348,6.1144,6.11238,6.11238,10000000.0
2005-08-19 02:08:00,6.11171,6.11266,6.11098,6.11183,16000000.0
2005-08-19 02:09:00,6.11154,6.11155,6.11097,6.11155,18000000.0
2005-08-19 02:10:00,6.1115,6.11273,6.11086,6.11186,16000000.0
2005-08-19 02:11:00,6.11135,6.11141,6.1096,6.11096,14000000.0
2005-08-19 02:12:00,6.11124,6.11174,6.11064,6.11074,10000000.0
2005-08-19 02:13:00,6.11242,6.11355,6.11165,6.11213,15000000.0
2005-08-19 02:14:00,6.1129,6.1129,6.11143,6.1121,19000000.0
2005-08-19 02:15:00,6.11269,6.11381,6.11269,6.11381,12000000.0
2005-08-19 02:16:00,6.11306,6.11322,6.11193,6.1124,18000000.0
2005-08-19 02:17:00,6.11284,6.11361,6.11234,6.11291,14000000.0
2005-08-19 02:18:00,6.11276,6.11319,6.11101,6.11214,12000000.0
2005-08-19 02:19:00,6.11108,6.11288,6.11108,6.11132,14000000.0
2005-08-19 02:20:00,6.11113,6.11198,6.1107,6.1116,13000000.0
2005-08-19 02:21:00,6.11077,6.1114,6.10987,6.11016,15000000.0
2005-08-19 02:22:00,6.11002,6.11042,6.11002,6.11042,13000000.0
2005-08-19 02:23:00,6.11096,6.11192,6.11032,6.11154,16000000.0
2005-08-19 02:24:00,6.11175,6.11201,6.11094,6.11122,17000000.0
2005-08-19 02:25:00,6.11135,6.11259,6.11135,6.11259,10000000.0
2005-08-19 02:26:00,6.11265,6.11316,6.11185,6.11242,13000000.0
2005-08-19 02:27:00,6.11204,6.11261,6.11149,6.11208,7000000.0
2005-08-19 02:28:00,6.11205,6.11326,6.11164,6.11326,9000000.0
2005-08-19 02:29:00,6.11171,6.11171,6.11103,6.11145,20000000.0
2005-08-19 02:30:00,6.1114,6.11149,6.11125,6.11145,11000000.0
2005-08-19 02:31:00,6.1114,6.11222,6.1111,6.1119,9000000.0
2005-08-19 02:32:00,6.11131,6.11131,6.10975,6.11118,13000000.0
2005-08-19 02:33:00,6.111,6.111,6.10929,6.11039,14000000.0
2005-08-19 02:34:00,6.11163,6.11179,6.11006,6.11179,17000000.0
2005-08-19 02:35:00,6.11077,6.11174,6.11077,6.11171,15000000.0
2005-08-19 02:36:00,6.11319,6.11319,6.111,6.11124,14000000.0
2005-08-19 02:37:00,6.11097,6.11172,6.11097,6.11152,13000000.0
2005-08-19 02:38:00,6.11214,6.11241,6.11151,6.11181,14000000.0
2005-08-19 02:39:00,6.11279,6.11279,6.11164,6.11198,15000000.0
2005-08-19 02:40:00,6.11193,6.11261,6.11135,6.1126,12000000.0
2005-08-19 02:41:00,6.11226,6.11324,6.11139,6.11236,13000000.0
2005-08-19 02:42:00,6.11167,6.11274,6.11111,6.11226,16000000.0
2005-08-19 02:43:00,6.11175,6.1127,6.11116,6.11134,18000000.0
2005-08-19 02:44:00,6.11117,6.11178,6.11062,6.11082,10000000.0
2005-08-19 02:45:00,6.11108,6.11147,6.11053,6.11147,14000000.0
2005-08-19 02:46:00,6.11029,6.11161,6.10964,6.11125,18000000.0
2005-08-19 02:47:00,6.1122,6.11396,6.11143,6.11396,17000000.0
2005-08-19 02:48:00,6.11502,6.11502,6.11347,6.11347,7000000.0
2005-08-19 02:49:00,6.11357,6.11543,6.11334,6.11334,13000000.0
2005-08-19 02:50:00,6.1141,6.11791,6.1141,6.11642,14000000.0
2005-08-19 02:51:00,6.11647,6.1172,6.11542,6.11642,15000000.0
2005-08-19 02:52:00,6.11631,6.11644,6.11476,6.11516,15000000.0
2005-08-19 02:53:00,6.11483,6.11515,6.11436,6.11493,9000000.0
2005-08-19 02:54:00,6.1145,6.1145,6.11177,6.11285,13000000.0
2005-08-19 02:55:00,6.11334,6.114,6.11152,6.11356,11000000.0
2005-08-19 02:56:00,6.1129,6.11399,6.11187,6.11216,18000000.0
2005-08-19 02:57:00,6.11236,6.11337,6.11212,6.11288,13000000.0
2005-08-19 02:58:00,6.11188,6.11251,6.11174,6.11182,9000000.0
2005-08-19 02:59:00,6.11247,6.11318,6.1118,6.1118,14000000.0
2005-08-19 03:00:00,6.11153,6.11268,6.11153,6.11268,11000000.0
2005-08-19 03:01:00,6.11165,6.11317,6.11156,6.11248,11000000.0
2005-08-19 03:02:00,6.11245,6.1131,6.11245,6.1129,11000000.0
2005-08-19 03:03:00,6.11304,6.11322,6.11292,6.11311,23000000.0
2005-08-19 03:04:00,6.11339,6.11426,6.11339,6.11424,11000000.0
2005-08-19 03:05:00,6.11397,6.11492,6.11344,6.11391,17000000.0
2005-08-19 03:06:00,6.11462,6.11462,6.11383,6.11429,9000000.0
2005-08-19 03:07:00,6.11394,6.11456,6.11371,6.11371,15000000.0
2005-08-19 03:08:00,6.11393,6.11532,6.11393,6.11448,12000000.0
2005-08-19 03:09:00,6.11442,6.11568,6.11428,6.11466,15000000.0
2005-08-19 03:10:00,6.11471,6.11745,6.11471,6.11655,19000000.0
2005-08-19 03:11:00,6.1167,6.11917,6.11659,6.11831,15000000.0
2005-08-19 03:12:00,6.11757,6.11805,6.11627,6.11627,18000000.0
2005-08-19 03:13:00,6.11636,6.11836,6.11636,6.11787,18000000.0
2005-08-19 03:14:00,6.11812,6.11844,6.11752,6.11752,10000000.0
2005-08-19 03:15:00,6.11744,6.11933,6.11744,6.11933,7000000.0
2005-08-19 03:16:00,6.11961,6.12102,6.11881,6.12102,8000000.0
2005-08-19 03:17:00,6.12095,6.1211,6.11966,6.12054,10000000.0
2005-08-19 03:18:00,6.11986,6.12141,6.11971,6.12092,15000000.0
2005-08-19 03:19:00,6.12081,6.1213,6.11988,6.1205,10000000.0
2005-08-19 03:20:00,6.12006,6.1203,6.11993,6.12015,16000000.0
2005-08-19 03:21:00,6.1204,6.12076,6.11974,6.12,11000000.0
2005-08-19 03:22:00,6.12007,6.12062,6.11954,6.12031,10000000.0
2005-08-19 03:23:00,6.12156,6.12222,6.12059,6.12117,12000000.0
2005-08-19 03:24:00,6.12095,6.12173,6.12075,6.12111,13000000.0
2005-08-19 03:25:00,6.12207,6.12207,6.12164,6.12173,11000000.0
2005-08-19 03:26:00,6.12132,6.12142,6.1201,6.12142,13000000.0
2005-08-19 03:27:00,6.12161,6.12161,6.12037,6.12046,14000000.0
2005-08-19 03:28:00,6.1202,6.12026,6.11896,6.12003,18000000.0
2005-08-19 03:29:00,6.1201,6.1201,6.11788,6.11925,15000000.0
2005-08-19 03:30:00,6.11893,6.12006,6.11837,6.12006,10000000.0
2005-08-19 03:31:00,6.12068,6.12078,6.11906,6.11918,13000000.0
2005-08-19 03:32:00,6.11943,6.12048,6.1191,6.12009,16000000.0
2005-08-19 03:33:00,6.11935,6.12057,6.11891,6.11933,13000000.0
2005-08-19 03:34:00,6.11919,6.12022,6.11889,6.11951,16000000.0
2005-08-19 03:35:00,6.11992,6.11999,6.1197,6.11994,10000000.0
2005-08-19 03:36:00,6.11912,6.12007,6.11904,6.12007,11000000.0
2005-08-19 03:37:00,6.11981,6.11981,6.11898,6.11898,13000000.0
2005-08-19 03:38:00,6.11951,6.12082,6.11951,6.12031,13000000.0
2005-08-19 03:39:00,6.12011,6.12011,6.11877,6.11924,13000000.0
2005-08-19 03:40:00,6.11847,6.11983,6.11847,6.11883,12000000.0
2005-08-19 03:41:00,6.11901,6.11901,6.11806,6.11806,16000000.0
2005-08-19 03:42:00,6.11774,6.11806,6.11774,6.11793,21000000.0
2005-08-19 03:43:00,6.11804,6.11812,6.11776,6.11803,18000000.0
2005-08-19 03:44:00,6.11816,6.11898,6.11747,6.11784,15000000.0
2005-08-19 03:45:00,6.11842,6.11864,6.11762,6.11762,9000000.0
2005-08-19 03:46:00,6.11737,6.11888,6.11713,6.11851,8000000.0
2005-08-19 03:47:00,6.11896,6.11896,6.11748,6.11786,11000000.0
2005-08-19 03:48:00,6.11863,6.11911,6.11747,6.11747,9000000.0
2005-08-19 03:49:00,6.11785,6.11874,6.11734,6.11874,16000000.0
2005-08-19 03:50:00,6.1189,6.1191,6.11823,6.11823,19000000.0
2005-08-19 03:51:00,6.11795,6.11907,6.11792,6.11846,9000000.0
2005-08-19 03:52:00,6.11894,6.11901,6.11861,6.11864,19000000.0
2005-08-19 03:53:00,6.11849,6.11945,6.11849,6.1191,10000000.0
2005-08-19 03:54:00,6.1191,6.12046,6.11821,6.11932,17000000.0
2005-08-19 03:55:00,6.12075,6.12075,6.1191,6.1196,16000000.0
2005-08-19 03:56:00,6.11918,6.12054,6.11918,6.12008,7000000.0
2005-08-19 03:57:00,6.12019,6.12033,6.12,6.12025,11000000.0
2005-08-19 03:58:00,6.11987,6.12026,6.11833,6.11891,12000000.0
2005-08-19 03:59:00,6.11889,6.11945,6.11827,6.1183,17000000.0
2005-08-19 04:00:00,6.11788,6.11855,6.11788,6.11851,12000000.0
2005-08-19 04:01:00,6.11834,6.11903,6.11799,6.11903,16000000.0
2005-08-19 04:02:00,6.11894,6.11945,6.11811,6.11811,14000000.0
2005-08-19 04:03:00,6.11812,6.11894,6.11792,6.11846,12000000.0
2005-08-19 04:04:00,6.11845,6.11916,6.11778,6.1185,16000000.0
2005-08-19 04:05:00,6.11751,6.11889,6.11751,6.11784,13000000.0
2005-08-19 04:06:00,6.11814,6.11844,6.11725,6.11844,16000000.0
2005-08-19 04:07:00,6.11847,6.11886,6.11773,6.11832,13000000.0
2005-08-19 04:08:00,6.11856,6.11907,6.11792,6.1183,14000000.0
2005-08-19 04:09:00,6.1181,6.1187,6.11776,6.1187,10000000.0
2005-08-19 04:10:00,6.11891,6.11909,6.11883,6.11905,12000000.0
2005-08-19 04:11:00,6.11914,6.11919,6.11894,6.11894,14000000.0
2005-08-19 04:12:00,6.11831,6.11856,6.11755,6.11816,19000000.0
2005-08-19 04:13:00,6.11813,6.11851,6.11742,6.11851,20000000.0
2005-08-19 04:14:00,6.11875,6.1188,6.11853,6.11868,12000000.0
2005-08-19 04:15:00,6.11859,6.11878,6.11756,6.11756,8000000.0
2005-08-19 04:16:00,6.11792,6.11908,6.11792,6.11836,13000000.0
2005-08-19 04:17:00,6.11718,6.11842,6.11718,6.1184,15000000.0
2005-08-19 04:18:00,6.11871,6.11871,6.11729,6.11764,9000000.0
2005-08-19 04:19:00,6.11725,6.11725,6.11618,6.1167,12000000.0
2005-08-19 04:20:00,6.11642,6.11658,6.11599,6.11641,9000000.0
2005-08-19 04:21:00,6.11675,6.11741,6.11639,6.11668,17000000.0
2005-08-19 04:22:00,6.11685,6.11806,6.11621,6.11621,14000000.0
2005-08-19 04:23:00,6.11626,6.11692,6.11626,6.11664,10000000.0
2005-08-19 04:24:00,6.11641,6.11654,6.11563,6.11563,12000000.0
2005-08-19 04:25:00,6.11577,6.11623,6.11562,6.11569,10000000.0
2005-08-19 04:26:00,6.1159,6.11622,6.11499,6.11503,7000000.0
2005-08-19 04:27:00,6.11481,6.11649,6.11481,6.11523,15000000.0
2005-08-19 04:28:00,6.11492,6.11651,6.11492,6.11631,7000000.0
2005-08-19 04:29:00,6.11513,6.11551,6.11489,6.1154,14000000.0
2005-08-19 04:30:00,6.11533,6.11591,6.11509,6.11581,11000000.0
2005-08-19 04:31:00,6.11552,6.11554,6.11489,6.11552,15000000.0
2005-08-19 04:32:00,6.11581,6.11669,6.11548,6.11669,17000000.0
2005-08-19 04:33:00,6.11616,6.11684,6.11504,6.11504,14000000.0
2005-08-19 04:34:00,6.11521,6.11623,6.11521,6.11592,9000000.0
2005-08-19 04:35:00,6.11584,6.11616,6.11562,6.116,12000000.0
2005-08-19 04:36:00,6.116,6.11685,6.11534,6.11598,12000000.0
2005-08-19 04:37:00,6.11612,6.11648,6.11543,6.11575,12000000.0
2005-08-19 04:38:00,6.11619,6.11745,6.11619,6.11674,11000000.0
2005-08-19 04:39:00,6.11678,6.11689,6.11632,6.11644,17000000.0
2005-08-19 04:40:00,6.11656,6.11681,6.11655,6.11663,9000000.0
2005-08-19 04:41:00,6.11712,6.11762,6.11656,6.11703,10000000.0
2005-08-19 04:42:00,6.11728,6.11794,6.11713,6.1179,8000000.0
2005-08-19 04:43:00,6.11634,6.11703,6.11632,6.1168,18000000.0
2005-08-19 04:44:00,6.11663,6.11722,6.11652,6.11722,9000000.0
2005-08-19 04:45:00,6.11695,6.11695,6.1162,6.11677,9000000.0
2005-08-19 04:46:00,6.11708,6.11708,6.11688,6.11705,16000000.0
2005-08-19 04:47:00,6.11702,6.11702,6.11566,6.11574,12000000.0
2005-08-19 04:48:00,6.11659,6.11674,6.11532,6.11561,10000000.0
2005-08-19 04:49:00,6.11471,6.11585,6.11471,6.11503,16000000.0
2005-08-19 04:50:00,6.11512,6.11547,6.11347,6.11347,16000000.0
2005-08-19 04:51:00,6.11303,6.11475,6.11303,6.11418,20000000.0
2005-08-19 04:52:00,6.1143,6.11471,6.11356,6.11356,13000000.0
2005-08-19 04:53:00,6.1138,6.11475,6.11357,6.11459,11000000.0
2005-08-19 04:54:00,6.11458,6.11466,6.11438,6.11464,11000000.0
2005-08-19 04:55:00,6.11471,6.1157,6.11471,6.11478,12000000.0
2005-08-19 04:56:00,6.11468,6.11597,6.11468,6.11489,16000000.0
2005-08-19 04:57:00,6.11499,6.11572,6.11499,6.11526,7000000.0
2005-08-19 04:58:00,6.11476,6.11503,6.11386,6.11454,13000000.0
2005-08-19 04:59:00,6.11498,6.11535,6.11471,6.11487,17000000.0
2005-08-19 05:00:00,6.11567,6.11636,6.11501,6.11631,10000000.0
2005-08-19 05:01:00,6.11557,6.11557,6.114,6.11548,13000000.0
2005-08-19 05:02:00,6.11534,6.11585,6.11435,6.11545,18000000.0
2005-08-19 05:03:00,6.1152,6.1152,6.11425,6.11488,9000000.0
2005-08-19 05:04:00,6.11514,6.11515,6.11424,6.1148,12000000.0
2005-08-19 05:05:00,6.11483,6.1154,6.11461,6.11472,10000000.0
2005-08-19 05:06:00,6.11445,6.11529,6.11367,6.1146,20000000.0
2005-08-19 05:07:00,6.11475,6.11475,6.11402,6.11418,10000000.0
2005-08-19 05:08:00,6.11449,6.11552,6.11405,6.11417,17000000.0
2005-08-19 05:09:00,6.11609,6.11722,6.11573,6.1169,15000000.0
2005-08-19 05:10:00,6.11594,6.11641,6.1154,6.11621,10000000.0
2005-08-19 05:11:00,6.11611,6.11686,6.11566,6.1164,16000000.0
2005-08-19 05:12:00,6.11641,6.11716,6.11622,6.11675,7000000.0
2005-08-19 05:13:00,6.11701,6.11779,6.11637,6.11658,12000000.0
2005-08-19 05:14:00,6.11616,6.11686,6.11616,6.11684,14000000.0
2005-08-19 05:15:00,6.11712,6.11833,6.11706,6.11759,16000000.0
2005-08-19 05:16:00,6.11721,6.11793,6.11677,6.1178,15000000.0
2005-08-19 05:17:00,6.11784,6.11883,6.11759,6.11849,10000000.0
2005-08-19 05:18:00,6.11852,6.11932,6.11829,6.11866,13000000.0
2005-08-19 05:19:00,6.11904,6.11988,6.11899,6.11951,13000000.0
2005-08-19 05:20:00,6.11995,6.12051,6.11939,6.11974,20000000.0
2005-08-19 05:21:00,6.12006,6.12121,6.11995,6.12112,9000000.0
2005-08-19 05:22:00,6.12026,6.12038,6.1189,6.1189,17000000.0
2005-08-19 05:23:00,6.11877,6.11991,6.11877,6.11986,14000000.0
2005-08-19 05:24:00,6.12027,6.12103,6.11963,6.11976,19000000.0
2005-08-19 05:25:00,6.11926,6.12007,6.11926,6.11997,13000000.0
2005-08-19 05:26:00,6.12004,6.12067,6.12004,6.12045,13000000.0
2005-08-19 05:27:00,6.11964,6.11977,6.11909,6.11909,13000000.0
2005-08-19 05:28:00,6.11864,6.12005,6.11787,6.12005,10000000.0
2005-08-19 05:29:00,6.1202,6.1202,6.11838,6.11868,17000000.0
2005-08-19 05:30:00,6.11849,6.11965,6.11849,6.11869,21000000.0
2005-08-19 05:31:00,6.12001,6.12039,6.11921,6.11979,13000000.0
2005-08-19 05:32:00,6.11994,6.1212,6.11913,6.1212,16000000.0
2005-08-19 05:33:00,6.12074,6.12125,6.11922,6.11973,13000000.0
2005-08-19 05:34:00,6.11916,6.12062,6.11889,6.12038,13000000.0
2005-08-19 05:35:00,6.12005,6.12104,6.11906,6.12104,14000000.0
2005-08-19 05:36:00,6.12041,6.12158,6.12041,6.12109,18000000.0
2005-08-19 05:37:00,6.1205,6.12135,6.11948,6.1208,12000000.0
2005-08-19 05:38:00,6.12117,6.123,6.12115,6.12115,13000000.0
2005-08-19 05:39:00,6.12082,6.12234,6.12082,6.12225,21000000.0
2005-08-19 05:40:00,6.12226,6.1225,6.12013,6.12165,14000000.0
2005-08-19 05:41:00,6.12075,6.12086,6.1191,6.1191,13000000.0
2005-08-19 05:42:00,6.11878,6.1203,6.11878,6.1203,8000000.0
2005-08-19 05:43:00,6.11927,6.12036,6.11912,6.11928,13000000.0
2005-08-19 05:44:00,6.11947,6.1205,6.11947,6.11964,13000000.0
2005-08-19 05:45:00,6.12013,6.12113,6.11982,6.12057,24000000.0
2005-08-19 05:46:00,6.12063,6.12098,6.11926,6.11986,14000000.0
2005-08-19 05:47:00,6.12024,6.12052,6.11939,6.11948,11000000.0
2005-08-19 05:48:00,6.11973,6.12057,6.11965,6.12049,18000000.0
2005-08-19 05:49:00,6.1199,6.12092,6.11979,6.11979,10000000.0
2005-08-19 05:50:00,6.12048,6.12148,6.12036,6.12079,10000000.0
2005-08-19 05:51:00,6.12046,6.1221,6.12046,6.1221,11000000.0
2005-08-19 05:52:00,6.12199,6.1229,6.12129,6.12157,19000000.0
2005-08-19 05:53:00,6.12276,6.12276,6.12172,6.12245,15000000.0
2005-08-19 05:54:00,6.12197,6.12197,6.12112,6.12158,7000000.0
2005-08-19 05:55:00,6.12197,6.1222,6.12187,6.12187,12000000.0
2005-08-19 05:56:00,6.12227,6.12281,6.12187,6.12187,16000000.0
2005-08-19 05:57:00,6.12139,6.12145,6.12108,6.12145,11000000.0
2005-08-19 05:58:00,6.12126,6.12193,6.12098,6.12165,22000000.0
2005-08-19 05:59:00,6.1217,6.12175,6.121,6.12136,9000000.0
2005-08-19 06:00:00,6.12154,6.12167,6.1206,6.1206,17000000.0
2005-08-19 06:01:00,6.11955,6.12108,6.11938,6.12015,18000000.0
2005-08-19 06:02:00,6.12042,6.12042,6.11894,6.11983,18000000.0
2005-08-19 06:03:00,6.11913,6.12021,6.11744,6.11744,16000000.0
2005-08-19 06:04:00,6.11774,6.11895,6.11762,6.11838,8000000.0
2005-08-19 06:05:00,6.11824,6.11948,6.11824,6.11887,10000000.0
2005-08-19 06:06:00,6.11885,6.11885,6.11766,6.11766,27000000.0
2005-08-19 06:07:00,6.11858,6.11906,6.11793,6.11863,17000000.0
2005-08-19 06:08:00,6.11869,6.11869,6.11753,6.11758,14000000.0
2005-08-19 06:09:00,6.11784,6.11927,6.11784,6.11909,13000000.0
2005-08-19 06:10:00,6.11893,6.11909,6.11881,6.11908,14000000.0
2005-08-19 06:11:00,6.11912,6.11951,6.11838,6.11845,16000000.0
2005-08-19 06:12:00,6.11884,6.11959,6.11854,6.11959,17000000.0
2005-08-19 06:13:00,6.11904,6.12007,6.11804,6.11975,14000000.0
2005-08-19 06:14:00,6.11895,6.12028,6.11895,6.11944,12000000.0
2005-08-19 06:15:00,6.11955,6.12089,6.11955,6.12089,13000000.0
2005-08-19 06:16:00,6.12098,6.12098,6.12022,6.12025,14000000.0
2005-08-19 06:17:00,6.1202,6.12049,6.1202,6.12033,11000000.0
2005-08-19 06:18:00,6.12091,6.12159,6.12043,6.12043,12000000.0
2005-08-19 06:19:00,6.1203,6.12137,6.1203,6.12137,19000000.0
2005-08-19 06:20:00,6.12133,6.12149,6.12101,6.12131,11000000.0
2005-08-19 06:21:00,6.12071,6.12156,6.12044,6.12078,9000000.0
2005-08-19 06:22:00,6.12082,6.12187,6.12082,6.1215,22000000.0
2005-08-19 06:23:00,6.12166,6.12172,6.12114,6.12127,18000000.0
2005-08-19 06:24:00,6.12105,6.12216,6.12057,6.12193,8000000.0
2005-08-19 06:25:00,6.12137,6.12173,6.12084,6.12131,9000000.0
2005-08-19 06:26:00,6.121,6.1226,6.12045,6.1209,13000000.0
2005-08-19 06:27:00,6.12146,6.12464,6.12146,6.12464,15000000.0
2005-08-19 06:28:00,6.12493,6.12493,6.1228,6.12416,18000000.0
2005-08-19 06:29:00,6.12398,6.12398,6.12322,6.12333,16000000.0
2005-08-19 06:30:00,6.12395,6.12414,6.12205,6.12205,10000000.0
2005-08-19 06:31:00,6.12224,6.12359,6.12192,6.12296,13000000.0
2005-08-19 06:32:00,6.12321,6.12359,6.12284,6.12339,10000000.0
2005-08-19 06:33:00,6.12361,6.12425,6.12361,6.1239,10000000.0
2005-08-19 06:34:00,6.12372,6.1246,6.12328,6.12394,15000000.0
2005-08-19 06:35:00,6.1241,6.12442,6.12307,6.12307,13000000.0
2005-08-19 06:36:00,6.12279,6.12392,6.12279,6.12356,23000000.0
2005-08-19 06:37:00,6.12357,6.12409,6.12303,6.12355,11000000.0
2005-08-19 06:38:00,6.12404,6.12463,6.12338,6.12439,17000000.0
2005-08-19 06:39:00,6.12394,6.1244,6.12312,6.12327,8000000.0
2005-08-19 06:40:00,6.12381,6.12403,6.12257,6.12361,15000000.0
2005-08-19 06:41:00,6.12286,6.12345,6.12195,6.12233,15000000.0
2005-08-19 06:42:00,6.12236,6.1236,6.12192,6.12288,16000000.0
2005-08-19 06:43:00,6.1228,6.12303,6.12127,6.12127,12000000.0
2005-08-19 06:44:00,6.12288,6.12384,6.12189,6.12308,13000000.0
2005-08-19 06:45:00,6.12275,6.12344,6.12199,6.12215,14000000.0
2005-08-19 06:46:00,6.12215,6.12345,6.12197,6.1226,12000000.0
2005-08-19 06:47:00,6.12308,6.12336,6.12201,6.12254,11000000.0
2005-08-19 06:48:00,6.1228,6.12344,6.12254,6.12265,15000000.0
2005-08-19 06:49:00,6.12202,6.12202,6.12099,6.1217,17000000.0
2005-08-19 06:50:00,6.12201,6.12208,6.12099,6.12106,13000000.0
2005-08-19 06:51:00,6.12097,6.12226,6.12097,6.1218,8000000.0
2005-08-19 06:52:00,6.12221,6.12276,6.12127,6.1214,14000000.0
2005-08-19 06:53:00,6.12135,6.12301,6.12121,6.1217,13000000.0
2005-08-19 06:54:00,6.12164,6.12261,6.1214,6.1214,8000000.0
2005-08-19 06:55:00,6.12087,6.12259,6.12087,6.121,10000000.0
2005-08-19 06:56:00,6.12119,6.12287,6.12119,6.12257,11000000.0
2005-08-19 06:57:00,6.12201,6.12282,6.12195,6.12195,17000000.0
2005-08-19 06:58:00,6.1224,6.12354,6.12174,6.12174,12000000.0
2005-08-19 06:59:00,6.12259,6.12272,6.1213,6.12132,14000000.0
2005-08-19 07:00:00,6.12181,6.1225,6.1213,6.1223,11000000.0
2005-08-19 07:01:00,6.12126,6.12247,6.12126,6.12148,10000000.0
2005-08-19 07:02:00,6.1214,6.12178,6.1214,6.12157,14000000.0
2005-08-19 07:03:00,6.12166,6.12232,6.12124,6.12124,7000000.0
2005-08-19 07:04:00,6.12092,6.12167,6.12092,6.12145,16000000.0
2005-08-19 07:05:00,6.12146,6.12233,6.12111,6.12149,15000000.0
2005-08-19 07:06:00,6.12143,6.12296,6.12137,6.12137,16000000.0
2005-08-19 07:07:00,6.1216,6.12249,6.1216,6.12237,12000000.0
2005-08-19 07:08:00,6.12177,6.12233,6.12177,6.12233,8000000.0
2005-08-19 07:09:00,6.1224,6.1227,6.12235,6.12253,8000000.0
2005-08-19 07:10:00,6.12253,6.12365,6.12212,6.12231,16000000.0
2005-08-19 07:11:00,6.12226,6.12294,6.12226,6.12291,17000000.0
2005-08-19 07:12:00,6.12298,6.12358,6.12256,6.12256,20000000.0
2005-08-19 07:13:00,6.12272,6.12408,6.12219,6.12408,18000000.0
2005-08-19 07:14:00,6.12336,6.12357,6.1222,6.12223,11000000.0
2005-08-19 07:15:00,6.12272,6.12323,6.12185,6.12189,18000000.0
2005-08-19 07:16:00,6.12218,6.12296,6.12122,6.1218,18000000.0
2005-08-19 07:17:00,6.12226,6.12355,6.12226,6.12274,12000000.0
2005-08-19 07:18:00,6.12278,6.12296,6.12145,6.12245,18000000.0
2005-08-19 07:19:00,6.1228,6.12325,6.12121,6.12264,14000000.0
2005-08-19 07:20:00,6.12246,6.12246,6.12017,6.1209,18000000.0
2005-08-19 07:21:00,6.12137,6.12432,6.12137,6.12375,13000000.0
2005-08-19 07:22:00,6.12458,6.12458,6.12234,6.12451,14000000.0
2005-08-19 07:23:00,6.12494,6.12494,6.12324,6.12333,15000000.0
2005-08-19 07:24:00,6.12318,6.12493,6.12318,6.12465,16000000.0
2005-08-19 07:25:00,6.12483,6.12483,6.12353,6.12393,15000000.0
2005-08-19 07:26:00,6.12384,6.12469,6.12352,6.12375,13000000.0
2005-08-19 07:27:00,6.12361,6.12387,6.12277,6.12387,12000000.0
2005-08-19 07:28:00,6.12397,6.12397,6.12351,6.12363,22000000.0
2005-08-19 07:29:00,6.12351,6.12379,6.1235,6.12374,16000000.0
2005-08-19 07:30:00,6.1236,6.12393,6.12179,6.12179,14000000.0
2005-08-19 07:31:00,6.12282,6.12301,6.12167,6.12251,13000000.0
2005-08-19 07:32:00,6.12228,6.12295,6.12153,6.12244,9000000.0
2005-08-19 07:33:00,6.12134,6.12266,6.12102,6.12266,7000000.0
2005-08-19 07:34:00,6.12231,6.12258,6.12152,6.12155,18000000.0
2005-08-19 07:35:00,6.12191,6.12247,6.12086,6.12108,9000000.0
2005-08-19 07:36:00,6.12151,6.12279,6.12151,6.12221,13000000.0
2005-08-19 07:37:00,6.12147,6.12267,6.12147,6.12267,11000000.0
2005-08-19 07:38:00,6.12285,6.12312,6.12195,6.12285,11000000.0
2005-08-19 07:39:00,6.12292,6.12402,6.12246,6.12286,19000000.0
2005-08-19 07:40:00,6.12247,6.12369,6.12247,6.12332,11000000.0
2005-08-19 07:41:00,6.12269,6.12279,6.1221,6.12239,7000000.0
2005-08-19 07:42:00,6.12235,6.12255,6.12111,6.1212,13000000.0
2005-08-19 07:43:00,6.12033,6.12149,6.11749,6.12069,14000000.0
2005-08-19 07:44:00,6.1214,6.12199,6.12111,6.12157,10000000.0
2005-08-19 07:45:00,6.12105,6.12179,6.1209,6.12178,8000000.0
2005-08-19 07:46:00,6.12149,6.12278,6.12076,6.12172,13000000.0
2005-08-19 07:47:00,6.12165,6.12221,6.1213,6.12165,15000000.0
2005-08-19 07:48:00,6.12229,6.12278,6.12092,6.12092,13000000.0
2005-08-19 07:49:00,6.12079,6.1228,6.12062,6.1228,10000000.0
2005-08-19 07:50:00,6.12299,6.12299,6.12059,6.12158,17000000.0
2005-08-19 07:51:00,6.12075,6.12075,6.11924,6.12005,16000000.0
2005-08-19 07:52:00,6.11994,6.12115,6.11994,6.12087,13000000.0
2005-08-19 07:53:00,6.12121,6.12121,6.12013,6.12063,10000000.0
2005-08-19 07:54:00,6.12038,6.12048,6.11914,6.11914,11000000.0
2005-08-19 07:55:00,6.11932,6.12031,6.11932,6.12031,12000000.0
2005-08-19 07:56:00,6.12089,6.12089,6.11946,6.1206,13000000.0
2005-08-19 07:57:00,6.12124,6.12161,6.12048,6.1211,8000000.0
2005-08-19 07:58:00,6.12051,6.12192,6.12028,6.12192,14000000.0
2005-08-19 07:59:00,6.12227,6.12256,6.1205,6.12256,15000000.0
2005-08-19 08:00:00,6.1216,6.12336,6.1216,6.12183,10000000.0
2005-08-19 08:01:00,6.12302,6.12326,6.12167,6.12167,13000000.0
2005-08-19 08:02:00,6.12237,6.12276,6.12165,6.12276,14000000.0
2005-08-19 08:03:00,6.12256,6.12334,6.12137,6.12137,12000000.0
2005-08-19 08:04:00,6.1215,6.12249,6.12118,6.1222,16000000.0
2005-08-19 08:05:00,6.12217,6.1223,6.12044,6.12112,14000000.0
2005-08-19 08:06:00,6.12176,6.12368,6.12176,6.12309,19000000.0
2005-08-19 08:07:00,6.12304,6.12475,6.12304,6.12364,19000000.0
2005-08-19 08:08:00,6.12309,6.12352,6.1218,6.12274,11000000.0
2005-08-19 08:09:00,6.12211,6.1234,6.12174,6.1234,10000000.0
2005-08-19 08:10:00,6.12165,6.12333,6.12123,6.12303,16000000.0
2005-08-19 08:11:00,6.12207,6.12377,6.12204,6.12377,9000000.0
2005-08-19 08:12:00,6.12263,6.12395,6.12086,6.12395,10000000.0
2005-08-19 08:13:00,6.12419,6.12458,6.12309,6.1244,11000000.0
2005-08-19 08:14:00,6.12441,6.1255,6.12369,6.12485,12000000.0
2005-08-19 08:15:00,6.12461,6.12481,6.12366,6.12439,15000000.0
2005-08-19 08:16:00,6.12395,6.12421,6.12232,6.12421,14000000.0
2005-08-19 08:17:00,6.12373,6.1247,6.12266,6.12266,10000000.0
2005-08-19 08:18:00,6.12221,6.12362,6.122,6.12362,9000000.0
2005-08-19 08:19:00,6.12319,6.12333,6.122,6.122,11000000.0
2005-08-19 08:20:00,6.12365,6.12371,6.12206,6.12314,11000000.0
2005-08-19 08:21:00,6.12351,6.12433,6.12283,6.12366,20000000.0
2005-08-19 08:22:00,6.12319,6.12389,6.12279,6.12385,8000000.0
2005-08-19 08:23:00,6.12412,6.12463,6.12276,6.1237,12000000.0
2005-08-19 08:24:00,6.12351,6.12404,6.12283,6.12293,13000000.0
2005-08-19 08:25:00,6.1232,6.12417,6.12292,6.12292,12000000.0
2005-08-19 08:26:00,6.1226,6.12377,6.12253,6.12377,13000000.0
2005-08-19 08:27:00,6.12372,6.12403,6.1221,6.12403,11000000.0
2005-08-19 08:28:00,6.12384,6.124,6.12278,6.12278,8000000.0
2005-08-19 08:29:00,6.12354,6.124,6.12286,6.12286,12000000.0
2005-08-19 08:30:00,6.12299,6.12379,6.12299,6.12349,11000000.0
2005-08-19 08:31:00,6.12391,6.12473,6.12354,6.12383,10000000.0
2005-08-19 08:32:00,6.12396,6.12516,6.12346,6.12388,13000000.0
2005-08-19 08:33:00,6.12345,6.12416,6.12272,6.12379,11000000.0
2005-08-19 08:34:00,6.12353,6.12391,6.12214,6.12341,17000000.0
2005-08-19 08:35:00,6.12196,6.12324,6.12196,6.12208,11000000.0
2005-08-19 08:36:00,6.1227,6.12326,6.12224,6.12276,10000000.0
2005-08-19 08:37:00,6.12267,6.12335,6.12223,6.12291,9000000.0
2005-08-19 08:38:00,6.12318,6.12362,6.12153,6.12199,18000000.0
2005-08-19 08:39:00,6.12138,6.12345,6.12132,6.12228,8000000.0
2005-08-19 08:40:00,6.12325,6.12386,6.12254,6.12386,7000000.0
2005-08-19 08:41:00,6.1235,6.12441,6.12257,6.12425,16000000.0
2005-08-19 08:42:00,6.12426,6.12426,6.1228,6.12404,14000000.0
2005-08-19 08:43:00,6.12351,6.12459,6.12272,6.12339,12000000.0
2005-08-19 08:44:00,6.1233,6.12342,6.12228,6.12289,9000000.0
2005-08-19 08:45:00,6.12324,6.1235,6.12289,6.12304,18000000.0
2005-08-19 08:46:00,6.12328,6.12442,6.12328,6.12404,14000000.0
2005-08-19 08:47:00,6.12421,6.12421,6.12245,6.12365,18000000.0
2005-08-19 08:48:00,6.12377,6.12455,6.12332,6.12447,12000000.0
2005-08-19 08:49:00,6.12493,6.12641,6.12412,6.12632,14000000.0
2005-08-19 08:50:00,6.12676,6.12762,6.12544,6.12621,16000000.0
2005-08-19 08:51:00,6.12503,6.12589,6.12374,6.12384,21000000.0
2005-08-19 08:52:00,6.12379,6.12439,6.12023,6.12259,20000000.0
2005-08-19 08:53:00,6.1246,6.12654,6.1246,6.12652,7000000.0
2005-08-19 08:54:00,6.12666,6.12733,6.12543,6.12715,17000000.0
2005-08-19 08:55:00,6.12649,6.12719,6.12559,6.12719,12000000.0
2005-08-19 08:56:00,6.12707,6.12848,6.12667,6.12792,17000000.0
2005-08-19 08:57:00,6.128,6.12855,6.12708,6.12855,16000000.0
2005-08-19 08:58:00,6.12804,6.12804,6.12509,6.1279,12000000.0
2005-08-19 08:59:00,6.12746,6.128,6.12471,6.12552,13000000.0
2005-08-19 09:00:00,6.12627,6.12675,6.12478,6.126,17000000.0
2005-08-19 09:01:00,6.12592,6.12592,6.1244,6.12525,13000000.0
2005-08-19 09:02:00,6.12483,6.12522,6.12415,6.12453,8000000.0
2005-08-19 09:03:00,6.12527,6.12527,6.12417,6.12424,16000000.0
2005-08-19 09:04:00,6.12333,6.12434,6.12317,6.1243,8000000.0
2005-08-19 09:05:00,6.12536,6.12546,6.12433,6.12486,11000000.0
2005-08-19 09:06:00,6.12483,6.12517,6.12406,6.12445,10000000.0
2005-08-19 09:07:00,6.12471,6.12509,6.12444,6.12444,10000000.0
2005-08-19 09:08:00,6.12437,6.12631,6.12437,6.12595,19000000.0
2005-08-19 09:09:00,6.12617,6.12773,6.12581,6.12773,16000000.0
2005-08-19 09:10:00,6.12737,6.12843,6.12685,6.12754,8000000.0
2005-08-19 09:11:00,6.126,6.12621,6.12417,6.12614,11000000.0
2005-08-19 09:12:00,6.12658,6.12695,6.12577,6.12594,16000000.0
2005-08-19 09:13:00,6.12616,6.12685,6.12505,6.12508,15000000.0
2005-08-19 09:14:00,6.12484,6.12584,6.12412,6.12511,17000000.0
2005-08-19 09:15:00,6.12615,6.12705,6.12459,6.12648,12000000.0
2005-08-19 09:16:00,6.12635,6.12657,6.12549,6.12582,14000000.0
2005-08-19 09:17:00,6.12539,6.12705,6.12444,6.12627,14000000.0
2005-08-19 09:18:00,6.12743,6.12747,6.12588,6.12627,18000000.0
2005-08-19 09:19:00,6.12651,6.1278,6.12567,6.12723,14000000.0
2005-08-19 09:20:00,6.12699,6.13177,6.12629,6.13177,18000000.0
2005-08-19 09:21:00,6.1316,6.1334,6.13111,6.13149,17000000.0
2005-08-19 09:22:00,6.13238,6.13504,6.13238,6.13504,13000000.0
2005-08-19 09:23:00,6.13112,6.13609,6.13112,6.13488,12000000.0
2005-08-19 09:24:00,6.13639,6.13703,6.13404,6.13687,14000000.0
2005-08-19 09:25:00,6.13687,6.13751,6.136,6.13751,9000000.0
2005-08-19 09:26:00,6.13617,6.13765,6.1354,6.13598,13000000.0
2005-08-19 09:27:00,6.13712,6.13712,6.13463,6.13638,13000000.0
2005-08-19 09:28:00,6.13689,6.13689,6.1346,6.13622,19000000.0
2005-08-19 09:29:00,6.13596,6.13606,6.13493,6.13591,14000000.0
2005-08-19 09:30:00,6.13661,6.13661,6.13442,6.13625,15000000.0
2005-08-19 09:31:00,6.13716,6.13716,6.13508,6.13576,11000000.0
2005-08-19 09:32:00,6.13618,6.13686,6.13576,6.13619,16000000.0
2005-08-19 09:33:00,6.13704,6.13929,6.13678,6.13929,9000000.0
2005-08-19 09:34:00,6.13977,6.14014,6.1391,6.14004,18000000.0
2005-08-19 09:35:00,6.14011,6.14035,6.13865,6.1398,14000000.0
2005-08-19 09:36:00,6.1395,6.1395,6.13794,6.13794,16000000.0
2005-08-19 09:37:00,6.13828,6.13914,6.13794,6.13867,20000000.0
2005-08-19 09:38:00,6.13864,6.13967,6.13808,6.13838,19000000.0
2005-08-19 09:39:00,6.13821,6.14048,6.13736,6.14048,16000000.0
2005-08-19 09:40:00,6.14023,6.14074,6.13898,6.1407,12000000.0
2005-08-19 09:41:00,6.14081,6.14097,6.13975,6.14006,18000000.0
2005-08-19 09:42:00,6.14046,6.14046,6.13873,6.13961,16000000.0
2005-08-19 09:43:00,6.13923,6.1406,6.13847,6.1406,15000000.0
2005-08-19 09:44:00,6.14069,6.14069,6.13775,6.1395,13000000.0
2005-08-19 09:45:00,6.13914,6.13914,6.13753,6.13807,13000000.0
2005-08-19 09:46:00,6.13799,6.1393,6.13727,6.13843,17000000.0
2005-08-19 09:47:00,6.13925,6.13925,6.1377,6.13837,13000000.0
2005-08-19 09:48:00,6.13828,6.13978,6.13815,6.13978,16000000.0
2005-08-19 09:49:00,6.13966,6.14126,6.13963,6.14126,17000000.0
2005-08-19 09:50:00,6.14129,6.14278,6.14051,6.14238,12000000.0
2005-08-19 09:51:00,6.14097,6.14117,6.14,6.14049,16000000.0
2005-08-19 09:52:00,6.14016,6.14034,6.13897,6.13931,16000000.0
2005-08-19 09:53:00,6.13922,6.14033,6.13861,6.13861,15000000.0
2005-08-19 09:54:00,6.13931,6.14009,6.13929,6.13943,15000000.0
2005-08-19 09:55:00,6.14004,6.14005,6.13861,6.13984,15000000.0
2005-08-19 09:56:00,6.13954,6.13972,6.13821,6.13821,17000000.0
2005-08-19 09:57:00,6.13932,6.13935,6.13706,6.13717,12000000.0
2005-08-19 09:58:00,6.13745,6.13911,6.13745,6.13811,14000000.0
2005-08-19 09:59:00,6.13987,6.13988,6.13829,6.13946,10000000.0
2005-08-19 10:00:00,6.13974,6.13976,6.1363,6.13847,11000000.0
2005-08-19 10:01:00,6.13891,6.14021,6.13875,6.14021,24000000.0
2005-08-19 10:02:00,6.14013,6.1407,6.1393,6.1393,14000000.0
2005-08-19 10:03:00,6.13972,6.13992,6.13825,6.13987,16000000.0
2005-08-19 10:04:00,6.14003,6.14008,6.13883,6.14002,10000000.0
2005-08-19 10:05:00,6.13976,6.1403,6.13946,6.14019,10000000.0
2005-08-19 10:06:00,6.14012,6.14044,6.1393,6.14032,9000000.0
2005-08-19 10:07:00,6.13987,6.14042,6.13892,6.13956,11000000.0
2005-08-19 10:08:00,6.13964,6.13967,6.13836,6.13836,9000000.0
2005-08-19 10:09:00,6.13808,6.13985,6.13808,6.13983,11000000.0
2005-08-19 10:10:00,6.13914,6.13984,6.1387,6.13908,15000000.0
2005-08-19 10:11:00,6.13908,6.13966,6.13841,6.13931,16000000.0
2005-08-19 10:12:00,6.13914,6.13917,6.13772,6.1385,19000000.0
2005-08-19 10:13:00,6.13862,6.13906,6.13786,6.13855,9000000.0
2005-08-19 10:14:00,6.13917,6.13917,6.13825,6.13844,11000000.0
2005-08-19 10:15:00,6.13918,6.13955,6.1381,6.13859,8000000.0
2005-08-19 10:16:00,6.13847,6.13876,6.13779,6.13789,17000000.0
2005-08-19 10:17:00,6.13823,6.13823,6.13624,6.13627,16000000.0
2005-08-19 10:18:00,6.13625,6.1375,6.13586,6.13695,16000000.0
2005-08-19 10:19:00,6.13777,6.13879,6.13661,6.13762,17000000.0
2005-08-19 10:20:00,6.13666,6.13761,6.13631,6.13707,16000000.0
2005-08-19 10:21:00,6.13673,6.13689,6.13524,6.13524,7000000.0
2005-08-19 10:22:00,6.13589,6.1363,6.13506,6.13523,10000000.0
2005-08-19 10:23:00,6.13376,6.13408,6.13261,6.13387,14000000.0
2005-08-19 10:24:00,6.13289,6.13438,6.13194,6.13316,13000000.0
2005-08-19 10:25:00,6.13291,6.13334,6.13159,6.13159,12000000.0
2005-08-19 10:26:00,6.13227,6.13327,6.13181,6.13288,11000000.0
2005-08-19 10:27:00,6.13464,6.13608,6.13303,6.13303,13000000.0
2005-08-19 10:28:00,6.13281,6.13331,6.13199,6.13299,13000000.0
2005-08-19 10:29:00,6.13359,6.13408,6.13272,6.13359,11000000.0
2005-08-19 10:30:00,6.13379,6.13391,6.13267,6.13377,9000000.0
2005-08-19 10:31:00,6.1336,6.13692,6.13318,6.1357,16000000.0
2005-08-19 10:32:00,6.13668,6.13732,6.13301,6.13449,9000000.0
2005-08-19 10:33:00,6.13465,6.1354,6.13378,6.13483,12000000.0
2005-08-19 10:34:00,6.13528,6.13533,6.13398,6.13488,11000000.0
2005-08-19 10:35:00,6.13524,6.13593,6.13483,6.13527,17000000.0
2005-08-19 10:36:00,6.1357,6.13575,6.135,6.13544,10000000.0
2005-08-19 10:37:00,6.13536,6.1366,6.13445,6.13624,15000000.0
2005-08-19 10:38:00,6.13638,6.13638,6.13423,6.13426,17000000.0
2005-08-19 10:39:00,6.13442,6.13742,6.13412,6.13448,13000000.0
2005-08-19 10:40:00,6.13445,6.13792,6.13371,6.13443,10000000.0
2005-08-19 10:41:00,6.13426,6.13476,6.13312,6.13312,15000000.0
2005-08-19 10:42:00,6.1338,6.1338,6.13239,6.13379,12000000.0
2005-08-19 10:43:00,6.13337,6.13423,6.13216,6.13423,13000000.0
2005-08-19 10:44:00,6.13473,6.135,6.13368,6.13387,12000000.0
2005-08-19 10:45:00,6.13352,6.13421,6.13278,6.13337,13000000.0
2005-08-19 10:46:00,6.13415,6.13428,6.13344,6.1342,13000000.0
2005-08-19 10:47:00,6.13258,6.13379,6.13239,6.13379,7000000.0
2005-08-19 10:48:00,6.13372,6.13549,6.13266,6.13484,12000000.0
2005-08-19 10:49:00,6.1344,6.13446,6.13314,6.13374,10000000.0
2005-08-19 10:50:00,6.13364,6.13459,6.13336,6.13379,14000000.0
2005-08-19 10:51:00,6.13419,6.13419,6.13259,6.13259,11000000.0
2005-08-19 10:52:00,6.13251,6.13363,6.13108,6.1319,20000000.0
2005-08-19 10:53:00,6.13207,6.13281,6.13091,6.13115,9000000.0
2005-08-19 10:54:00,6.13047,6.13163,6.13023,6.13114,18000000.0
2005-08-19 10:55:00,6.13052,6.13052,6.12888,6.12898,10000000.0
2005-08-19 10:56:00,6.13055,6.13069,6.12993,6.12993,11000000.0
2005-08-19 10:57:00,6.13141,6.13141,6.13063,6.13072,8000000.0
2005-08-19 10:58:00,6.13014,6.1315,6.12988,6.1315,10000000.0
2005-08-19 10:59:00,6.13183,6.13185,6.1298,6.13035,10000000.0
2005-08-19 11:00:00,6.13004,6.13071,6.12908,6.12941,15000000.0
2005-08-19 11:01:00,6.12996,6.13019,6.12845,6.12948,12000000.0
2005-08-19 11:02:00,6.1291,6.12942,6.12855,6.12897,8000000.0
2005-08-19 11:03:00,6.12797,6.12797,6.12593,6.12615,11000000.0
2005-08-19 11:04:00,6.12547,6.12689,6.12501,6.12563,15000000.0
2005-08-19 11:05:00,6.1246,6.12741,6.12365,6.12374,17000000.0
2005-08-19 11:06:00,6.12412,6.12412,6.12321,6.12346,12000000.0
2005-08-19 11:07:00,6.12434,6.12569,6.12242,6.12242,11000000.0
2005-08-19 11:08:00,6.1228,6.1228,6.12156,6.12179,22000000.0
2005-08-19 11:09:00,6.12135,6.12135,6.12037,6.12106,9000000.0
2005-08-19 11:10:00,6.12072,6.12193,6.12034,6.12193,16000000.0
2005-08-19 11:11:00,6.1214,6.12177,6.12061,6.12177,7000000.0
2005-08-19 11:12:00,6.12242,6.12305,6.12129,6.12225,15000000.0
2005-08-19 11:13:00,6.12177,6.1219,6.12066,6.12181,11000000.0
2005-08-19 11:14:00,6.12188,6.12212,6.12097,6.1221,18000000.0
2005-08-19 11:15:00,6.12237,6.12286,6.12201,6.1228,11000000.0
2005-08-19 11:16:00,6.12276,6.12295,6.12195,6.12282,13000000.0
2005-08-19 11:17:00,6.12294,6.12301,6.12173,6.12173,13000000.0
2005-08-19 11:18:00,6.1221,6.12235,6.11912,6.11912,9000000.0
2005-08-19 11:19:00,6.11916,6.12044,6.11842,6.11993,17000000.0
2005-08-19 11:20:00,6.1199,6.12008,6.11861,6.11953,14000000.0
2005-08-19 11:21:00,6.11982,6.11995,6.11803,6.11877,14000000.0
2005-08-19 11:22:00,6.11925,6.11954,6.11809,6.11906,22000000.0
2005-08-19 11:23:00,6.11824,6.11919,6.1181,6.11879,8000000.0
2005-08-19 11:24:00,6.1192,6.11999,6.11801,6.11974,18000000.0
2005-08-19 11:25:00,6.12001,6.12086,6.1182,6.12016,9000000.0
2005-08-19 11:26:00,6.1183,6.11888,6.11574,6.11699,15000000.0
2005-08-19 11:27:00,6.11392,6.11478,6.11305,6.11339,10000000.0
2005-08-19 11:28:00,6.11368,6.11585,6.11278,6.11323,13000000.0
2005-08-19 11:29:00,6.11288,6.11428,6.11288,6.11402,17000000.0
2005-08-19 11:30:00,6.11421,6.11461,6.11334,6.1146,13000000.0
2005-08-19 11:31:00,6.11496,6.11605,6.11452,6.11605,12000000.0
2005-08-19 11:32:00,6.11618,6.11677,6.11504,6.11638,20000000.0
2005-08-19 11:33:00,6.11577,6.11775,6.11544,6.11775,16000000.0
2005-08-19 11:34:00,6.11797,6.11876,6.11726,6.11866,13000000.0
2005-08-19 11:35:00,6.1174,6.11908,6.1174,6.11904,14000000.0
2005-08-19 11:36:00,6.11879,6.11985,6.11856,6.11916,11000000.0
2005-08-19 11:37:00,6.11891,6.11947,6.11777,6.11947,16000000.0
2005-08-19 11:38:00,6.11929,6.11934,6.11795,6.11878,8000000.0
2005-08-19 11:39:00,6.11799,6.11832,6.11703,6.11806,11000000.0
2005-08-19 11:40:00,6.11638,6.11781,6.11466,6.11718,12000000.0
2005-08-19 11:41:00,6.11775,6.11836,6.11729,6.11747,10000000.0
2005-08-19 11:42:00,6.11781,6.11813,6.11723,6.11802,10000000.0
2005-08-19 11:43:00,6.11728,6.11876,6.11728,6.11856,17000000.0
2005-08-19 11:44:00,6.1176,6.11889,6.1176,6.11778,15000000.0
2005-08-19 11:45:00,6.11791,6.11822,6.11665,6.11745,16000000.0
2005-08-19 11:46:00,6.11764,6.11774,6.11616,6.11674,7000000.0
2005-08-19 11:47:00,6.11683,6.11739,6.11598,6.11657,16000000.0
2005-08-19 11:48:00,6.11767,6.11767,6.11605,6.11626,13000000.0
2005-08-19 11:49:00,6.11574,6.11629,6.11515,6.11629,10000000.0
2005-08-19 11:50:00,6.11714,6.11822,6.11642,6.11822,12000000.0
2005-08-19 11:51:00,6.11813,6.11855,6.11689,6.11689,14000000.0
2005-08-19 11:52:00,6.1185,6.11861,6.11737,6.11778,18000000.0
2005-08-19 11:53:00,6.11871,6.11871,6.11768,6.11768,16000000.0
2005-08-19 11:54:00,6.11848,6.11848,6.11762,6.11765,8000000.0
2005-08-19 11:55:00,6.1176,6.12151,6.1176,6.11843,8000000.0
2005-08-19 11:56:00,6.11763,6.11763,6.11589,6.11663,8000000.0
2005-08-19 11:57:00,6.11649,6.11673,6.1152,6.11638,11000000.0
2005-08-19 11:58:00,6.11681,6.1173,6.11585,6.11729,14000000.0
2005-08-19 11:59:00,6.11984,6.11984,6.11748,6.11755,11000000.0
2005-08-19 12:00:00,6.11757,6.11757,6.116,6.11614,15000000.0
2005-08-19 12:01:00,6.11602,6.11767,6.11602,6.11767,13000000.0
2005-08-19 12:02:00,6.11801,6.11874,6.11697,6.11874,15000000.0
2005-08-19 12:03:00,6.11902,6.1195,6.11804,6.11928,11000000.0
2005-08-19 12:04:00,6.11951,6.12081,6.11882,6.12081,9000000.0
2005-08-19 12:05:00,6.1209,6.12152,6.11988,6.12152,9000000.0
2005-08-19 12:06:00,6.1204,6.12232,6.12003,6.12162,15000000.0
2005-08-19 12:07:00,6.12132,6.12184,6.12113,6.12152,11000000.0
2005-08-19 12:08:00,6.12211,6.12211,6.11997,6.11997,8000000.0
2005-08-19 12:09:00,6.1213,6.12156,6.12057,6.12155,18000000.0
2005-08-19 12:10:00,6.12002,6.12177,6.11989,6.12145,14000000.0
2005-08-19 12:11:00,6.12141,6.12149,6.12027,6.12087,9000000.0
2005-08-19 12:12:00,6.12025,6.1206,6.11875,6.11875,18000000.0
2005-08-19 12:13:00,6.11892,6.12101,6.11892,6.12083,12000000.0
2005-08-19 12:14:00,6.11914,6.11918,6.11829,6.11846,10000000.0
2005-08-19 12:15:00,6.11829,6.11999,6.11829,6.11978,8000000.0
2005-08-19 12:16:00,6.119,6.11945,6.1181,6.11858,14000000.0
2005-08-19 12:17:00,6.1198,6.12035,6.11792,6.11927,13000000.0
2005-08-19 12:18:00,6.11921,6.11951,6.1185,6.1191,10000000.0
2005-08-19 12:19:00,6.12003,6.12052,6.11962,6.12034,11000000.0
2005-08-19 12:20:00,6.12062,6.12127,6.1194,6.11971,8000000.0
2005-08-19 12:21:00,6.1199,6.12102,6.11896,6.11976,20000000.0
2005-08-19 12:22:00,6.11979,6.12067,6.11931,6.11936,14000000.0
2005-08-19 12:23:00,6.12004,6.12076,6.11945,6.12038,11000000.0
2005-08-19 12:24:00,6.12067,6.12143,6.11979,6.12044,17000000.0
2005-08-19 12:25:00,6.11944,6.12075,6.11944,6.12009,12000000.0
2005-08-19 12:26:00,6.11936,6.12071,6.11862,6.12042,7000000.0
2005-08-19 12:27:00,6.12082,6.12082,6.12049,6.12064,7000000.0
2005-08-19 12:28:00,6.12012,6.12066,6.11974,6.12009,19000000.0
2005-08-19 12:29:00,6.12051,6.12105,6.12,6.12084,12000000.0
2005-08-19 12:30:00,6.12079,6.12087,6.12,6.12035,10000000.0
2005-08-19 12:31:00,6.12051,6.12051,6.11858,6.11908,12000000.0
2005-08-19 12:32:00,6.11964,6.12035,6.11877,6.11989,12000000.0
2005-08-19 12:33:00,6.12058,6.1213,6.11942,6.1206,15000000.0
2005-08-19 12:34:00,6.12057,6.12057,6.11865,6.11972,12000000.0
2005-08-19 12:35:00,6.12033,6.12033,6.11879,6.11974,12000000.0
2005-08-19 12:36:00,6.11915,6.11996,6.11689,6.11756,15000000.0
2005-08-19 12:37:00,6.11834,6.11893,6.11772,6.11842,8000000.0
2005-08-19 12:38:00,6.1177,6.11949,6.11724,6.11945,15000000.0
2005-08-19 12:39:00,6.11903,6.1194,6.1178,6.1185,14000000.0
2005-08-19 12:40:00,6.1188,6.11959,6.11716,6.11951,18000000.0
2005-08-19 12:41:00,6.11909,6.11914,6.11785,6.11914,11000000.0
2005-08-19 12:42:00,6.11913,6.11913,6.11732,6.11781,17000000.0
2005-08-19 12:43:00,6.11808,6.11839,6.1161,6.11823,11000000.0
2005-08-19 12:44:00,6.11877,6.11902,6.11764,6.11891,13000000.0
2005-08-19 12:45:00,6.11886,6.11916,6.11817,6.11916,10000000.0
2005-08-19 12:46:00,6.11879,6.11879,6.11734,6.1181,20000000.0
2005-08-19 12:47:00,6.11786,6.11806,6.11715,6.11722,10000000.0
2005-08-19 12:48:00,6.1177,6.11861,6.11734,6.11861,10000000.0
2005-08-19 12:49:00,6.11844,6.11844,6.11723,6.11827,15000000.0
2005-08-19 12:50:00,6.11785,6.11785,6.1161,6.1175,14000000.0
2005-08-19 12:51:00,6.11777,6.11797,6.11676,6.11709,14000000.0
2005-08-19 12:52:00,6.11719,6.11827,6.11639,6.11758,9000000.0
2005-08-19 12:53:00,6.11748,6.11816,6.11721,6.11791,9000000.0
2005-08-19 12:54:00,6.11702,6.11771,6.11626,6.1171,20000000.0
2005-08-19 12:55:00,6.11683,6.11683,6.1149,6.11601,12000000.0
2005-08-19 12:56:00,6.11543,6.11666,6.11543,6.11605,7000000.0
2005-08-19 12:57:00,6.11641,6.11697,6.11618,6.11649,13000000.0
2005-08-19 12:58:00,6.11632,6.11713,6.11579,6.11713,16000000.0
2005-08-19 12:59:00,6.11723,6.11723,6.11534,6.11535,14000000.0
2005-08-19 13:00:00,6.11531,6.11607,6.11484,6.11484,12000000.0
2005-08-19 13:01:00,6.11532,6.1163,6.11454,6.11626,17000000.0
2005-08-19 13:02:00,6.11529,6.11632,6.11501,6.11584,10000000.0
2005-08-19 13:03:00,6.11612,6.11763,6.1153,6.11736,22000000.0
2005-08-19 13:04:00,6.11679,6.11707,6.11517,6.11707,20000000.0
2005-08-19 13:05:00,6.11729,6.11729,6.11575,6.11662,14000000.0
2005-08-19 13:06:00,6.11717,6.11772,6.117,6.11735,17000000.0
2005-08-19 13:07:00,6.11663,6.11712,6.11536,6.11552,22000000.0
2005-08-19 13:08:00,6.11595,6.11716,6.1156,6.11716,12000000.0
2005-08-19 13:09:00,6.11725,6.11735,6.11577,6.11666,12000000.0
2005-08-19 13:10:00,6.11695,6.1172,6.11522,6.11536,20000000.0
2005-08-19 13:11:00,6.11691,6.11735,6.1155,6.1155,12000000.0
2005-08-19 13:12:00,6.11593,6.11714,6.11509,6.11675,16000000.0
2005-08-19 13:13:00,6.11643,6.11661,6.11529,6.11579,14000000.0
2005-08-19 13:14:00,6.11601,6.11658,6.11512,6.11658,17000000.0
2005-08-19 13:15:00,6.1163,6.11634,6.11544,6.11622,7000000.0
2005-08-19 13:16:00,6.11714,6.11714,6.11442,6.11488,9000000.0
2005-08-19 13:17:00,6.11361,6.11433,6.11255,6.11417,15000000.0
2005-08-19 13:18:00,6.11358,6.11482,6.11358,6.11463,17000000.0
2005-08-19 13:19:00,6.11437,6.11455,6.11296,6.11331,15000000.0
2005-08-19 13:20:00,6.11324,6.11491,6.11316,6.11453,12000000.0
2005-08-19 13:21:00,6.11402,6.11523,6.11318,6.11483,24000000.0
2005-08-19 13:22:00,6.11564,6.11572,6.11329,6.11329,12000000.0
2005-08-19 13:23:00,6.11326,6.11454,6.11284,6.11454,12000000.0
2005-08-19 13:24:00,6.11436,6.1151,6.11314,6.1151,18000000.0
2005-08-19 13:25:00,6.11491,6.11544,6.11346,6.11401,12000000.0
2005-08-19 13:26:00,6.11437,6.11481,6.11342,6.11481,12000000.0
2005-08-19 13:27:00,6.11464,6.11464,6.1136,6.11454,9000000.0
2005-08-19 13:28:00,6.11395,6.11494,6.11363,6.11494,15000000.0
2005-08-19 13:29:00,6.11525,6.11596,6.11451,6.1147,14000000.0
2005-08-19 13:30:00,6.1137,6.11494,6.11336,6.11401,11000000.0
2005-08-19 13:31:00,6.11374,6.11382,6.11215,6.11293,11000000.0
2005-08-19 13:32:00,6.11315,6.11315,6.11139,6.1126,8000000.0
2005-08-19 13:33:00,6.11232,6.11319,6.11195,6.11251,14000000.0
2005-08-19 13:34:00,6.11202,6.1129,6.11187,6.11235,11000000.0
2005-08-19 13:35:00,6.1119,6.11294,6.11135,6.11239,16000000.0
2005-08-19 13:36:00,6.11234,6.11263,6.1116,6.11241,8000000.0
2005-08-19 13:37:00,6.1127,6.1127,6.11075,6.11228,17000000.0
2005-08-19 13:38:00,6.11258,6.11271,6.11153,6.11267,14000000.0
2005-08-19 13:39:00,6.11282,6.11283,6.11134,6.11247,10000000.0
2005-08-19 13:40:00,6.11218,6.11218,6.11009,6.11174,8000000.0
2005-08-19 13:41:00,6.11189,6.11189,6.1107,6.11151,11000000.0
2005-08-19 13:42:00,6.10967,6.11005,6.10763,6.10763,14000000.0
2005-08-19 13:43:00,6.10846,6.10872,6.1075,6.10847,11000000.0
2005-08-19 13:44:00,6.10818,6.1088,6.1073,6.1088,11000000.0
2005-08-19 13:45:00,6.1092,6.11154,6.10746,6.10746,14000000.0
2005-08-19 13:46:00,6.10764,6.10807,6.10739,6.10774,11000000.0
2005-08-19 13:47:00,6.10644,6.10883,6.10644,6.1077,13000000.0
2005-08-19 13:48:00,6.10877,6.11033,6.10801,6.10954,14000000.0
2005-08-19 13:49:00,6.10926,6.1103,6.10902,6.10902,12000000.0
2005-08-19 13:50:00,6.10867,6.10991,6.10825,6.10887,16000000.0
2005-08-19 13:51:00,6.1093,6.11046,6.10851,6.11011,14000000.0
2005-08-19 13:52:00,6.10986,6.11053,6.10986,6.11043,10000000.0
2005-08-19 13:53:00,6.11043,6.11094,6.11009,6.11072,10000000.0
2005-08-19 13:54:00,6.11048,6.11144,6.11028,6.11144,8000000.0
2005-08-19 13:55:00,6.11054,6.11212,6.10996,6.11212,13000000.0
2005-08-19 13:56:00,6.11212,6.11212,6.11028,6.11125,17000000.0
2005-08-19 13:57:00,6.11159,6.11159,6.11031,6.11086,13000000.0
2005-08-19 13:58:00,6.11166,6.11336,6.11141,6.11336,7000000.0
2005-08-19 13:59:00,6.11333,6.1138,6.11187,6.1138,9000000.0
2005-08-19 14:00:00,6.1143,6.1143,6.11324,6.11335,7000000.0
2005-08-19 14:01:00,6.11321,6.11383,6.11254,6.11361,11000000.0
2005-08-19 14:02:00,6.11258,6.11329,6.11158,6.11257,19000000.0
2005-08-19 14:03:00,6.11273,6.11368,6.11263,6.11348,13000000.0
2005-08-19 14:04:00,6.11312,6.11343,6.11225,6.11315,22000000.0
2005-08-19 14:05:00,6.11359,6.11407,6.11283,6.11283,17000000.0
2005-08-19 14:06:00,6.11348,6.11366,6.11302,6.11302,11000000.0
2005-08-19 14:07:00,6.11325,6.11385,6.11283,6.11288,9000000.0
2005-08-19 14:08:00,6.11261,6.11317,6.11181,6.11256,11000000.0
2005-08-19 14:09:00,6.1119,6.11191,6.11067,6.11151,12000000.0
2005-08-19 14:10:00,6.11097,6.11245,6.11078,6.11225,13000000.0
2005-08-19 14:11:00,6.11143,6.11162,6.11012,6.11102,14000000.0
2005-08-19 14:12:00,6.11137,6.1119,6.11111,6.11176,11000000.0
2005-08-19 14:13:00,6.11038,6.11286,6.11031,6.11224,11000000.0
2005-08-19 14:14:00,6.11389,6.11409,6.11298,6.11337,7000000.0
2005-08-19 14:15:00,6.1135,6.11399,6.11314,6.11335,14000000.0
2005-08-19 14:16:00,6.11343,6.11394,6.11283,6.1133,13000000.0
2005-08-19 14:17:00,6.11365,6.11467,6.11284,6.1139,22000000.0
2005-08-19 14:18:00,6.11335,6.11407,6.11214,6.11407,15000000.0
2005-08-19 14:19:00,6.11399,6.11737,6.11399,6.11737,12000000.0
2005-08-19 14:20:00,6.11685,6.11693,6.11628,6.11664,7000000.0
2005-08-19 14:21:00,6.11654,6.11761,6.11568,6.11663,13000000.0
2005-08-19 14:22:00,6.11615,6.11765,6.11615,6.11765,8000000.0
2005-08-19 14:23:00,6.1178,6.1178,6.11565,6.11717,11000000.0
2005-08-19 14:24:00,6.11681,6.11739,6.11533,6.11601,13000000.0
2005-08-19 14:25:00,6.11568,6.11609,6.11432,6.11432,15000000.0
2005-08-19 14:26:00,6.11447,6.11593,6.11447,6.11583,8000000.0
2005-08-19 14:27:00,6.11491,6.11572,6.11491,6.11512,10000000.0
2005-08-19 14:28:00,6.11562,6.11665,6.11519,6.11661,11000000.0
2005-08-19 14:29:00,6.11697,6.11835,6.11655,6.11826,21000000.0
2005-08-19 14:30:00,6.1188,6.1193,6.11775,6.1193,11000000.0
2005-08-19 14:31:00,6.11868,6.11925,6.11815,6.11898,17000000.0
2005-08-19 14:32:00,6.11826,6.11916,6.1176,6.11891,15000000.0
2005-08-19 14:33:00,6.11862,6.11904,6.11761,6.11904,8000000.0
2005-08-19 14:34:00,6.11859,6.11929,6.11827,6.11929,9000000.0
2005-08-19 14:35:00,6.11925,6.11939,6.11828,6.11876,11000000.0
2005-08-19 14:36:00,6.11887,6.11918,6.11785,6.1181,15000000.0
2005-08-19 14:37:00,6.11738,6.11908,6.11719,6.11908,8000000.0
2005-08-19 14:38:00,6.11834,6.11914,6.11806,6.11854,10000000.0
2005-08-19 14:39:00,6.11841,6.11981,6.11792,6.11828,19000000.0
2005-08-19 14:40:00,6.11914,6.12073,6.11807,6.11929,15000000.0
2005-08-19 14:41:00,6.11913,6.12059,6.11875,6.11955,15000000.0
2005-08-19 14:42:00,6.11995,6.1204,6.11796,6.11837,17000000.0
2005-08-19 14:43:00,6.11845,6.12002,6.11845,6.11968,15000000.0
2005-08-19 14:44:00,6.11858,6.1189,6.11759,6.11868,15000000.0
2005-08-19 14:45:00,6.11694,6.1189,6.11656,6.11828,9000000.0
2005-08-19 14:46:00,6.11814,6.12055,6.1176,6.11822,11000000.0
2005-08-19 14:47:00,6.11856,6.119,6.11774,6.119,12000000.0
2005-08-19 14:48:00,6.11897,6.11897,6.11619,6.11769,12000000.0
2005-08-19 14:49:00,6.11705,6.11705,6.11618,6.11661,12000000.0
2005-08-19 14:50:00,6.11628,6.11787,6.1155,6.11735,15000000.0
2005-08-19 14:51:00,6.11702,6.11715,6.11623,6.11684,10000000.0
2005-08-19 14:52:00,6.11697,6.11697,6.11588,6.11627,13000000.0
2005-08-19 14:53:00,6.11673,6.11696,6.11567,6.11637,13000000.0
2005-08-19 14:54:00,6.1164,6.1169,6.1156,6.1156,9000000.0
2005-08-19 14:55:00,6.11739,6.11829,6.11578,6.11709,16000000.0
2005-08-19 14:56:00,6.11728,6.11778,6.11651,6.11754,15000000.0
2005-08-19 14:57:00,6.1169,6.11763,6.11634,6.11742,15000000.0
2005-08-19 14:58:00,6.11682,6.11709,6.1155,6.11653,11000000.0
2005-08-19 14:59:00,6.11617,6.117,6.11524,6.11644,14000000.0
2005-08-19 15:00:00,6.11751,6.11751,6.1151,6.11692,18000000.0
2005-08-19 15:01:00,6.1159,6.116,6.11495,6.116,12000000.0
2005-08-19 15:02:00,6.1162,6.11671,6.1154,6.11671,7000000.0
2005-08-19 15:03:00,6.11685,6.11725,6.11581,6.11687,18000000.0
2005-08-19 15:04:00,6.11675,6.11727,6.11591,6.11695,21000000.0
2005-08-19 15:05:00,6.11772,6.11811,6.1165,6.11729,13000000.0
2005-08-19 15:06:00,6.11791,6.11913,6.11721,6.1182,14000000.0
2005-08-19 15:07:00,6.11909,6.11973,6.11708,6.11946,22000000.0
2005-08-19 15:08:00,6.11974,6.12004,6.11909,6.11953,10000000.0
2005-08-19 15:09:00,6.11983,6.12057,6.11933,6.12055,9000000.0
2005-08-19 15:10:00,6.12083,6.12212,6.12056,6.12123,14000000.0
2005-08-19 15:11:00,6.11977,6.12118,6.1192,6.12093,12000000.0
2005-08-19 15:12:00,6.12144,6.12144,6.12017,6.12092,13000000.0
2005-08-19 15:13:00,6.11954,6.12098,6.11915,6.12006,12000000.0
2005-08-19 15:14:00,6.11937,6.12086,6.11937,6.11959,10000000.0
2005-08-19 15:15:00,6.11941,6.12095,6.11941,6.1206,16000000.0
2005-08-19 15:16:00,6.12072,6.12138,6.11996,6.12113,15000000.0
2005-08-19 15:17:00,6.12085,6.12174,6.12029,6.12144,14000000.0
2005-08-19 15:18:00,6.12191,6.12345,6.12191,6.12329,12000000.0
2005-08-19 15:19:00,6.12323,6.12339,6.12249,6.12283,11000000.0
2005-08-19 15:20:00,6.12311,6.12379,6.12228,6.12379,14000000.0
2005-08-19 15:21:00,6.1243,6.12542,6.12402,6.12456,14000000.0
2005-08-19 15:22:00,6.12275,6.12385,6.12228,6.12385,10000000.0
2005-08-19 15:23:00,6.12369,6.12458,6.12304,6.12396,11000000.0
2005-08-19 15:24:00,6.12337,6.12351,6.12255,6.12351,10000000.0
2005-08-19 15:25:00,6.12344,6.12359,6.12276,6.12338,16000000.0
2005-08-19 15:26:00,6.1232,6.1232,6.12142,6.12204,15000000.0
2005-08-19 15:27:00,6.12197,6.12261,6.12115,6.12261,10000000.0
2005-08-19 15:28:00,6.12297,6.12329,6.12223,6.12223,11000000.0
2005-08-19 15:29:00,6.12189,6.1225,6.12104,6.12229,19000000.0
2005-08-19 15:30:00,6.12305,6.12305,6.12081,6.12081,10000000.0
2005-08-19 15:31:00,6.12227,6.12303,6.122,6.12237,14000000.0
2005-08-19 15:32:00,6.12178,6.12178,6.12018,6.12081,12000000.0
2005-08-19 15:33:00,6.12053,6.12124,6.12016,6.12023,20000000.0
2005-08-19 15:34:00,6.11991,6.12074,6.11935,6.11937,12000000.0
2005-08-19 15:35:00,6.1191,6.12141,6.1191,6.12123,12000000.0
2005-08-19 15:36:00,6.12096,6.12134,6.12016,6.12099,10000000.0
2005-08-19 15:37:00,6.12138,6.1218,6.12036,6.12164,10000000.0
2005-08-19 15:38:00,6.12196,6.12196,6.12043,6.12081,13000000.0
2005-08-19 15:39:00,6.12086,6.12116,6.11922,6.11942,7000000.0
2005-08-19 15:40:00,6.12012,6.12027,6.11904,6.11994,10000000.0
2005-08-19 15:41:00,6.11994,6.12101,6.11962,6.12029,9000000.0
2005-08-19 15:42:00,6.12028,6.1215,6.11962,6.1215,13000000.0
2005-08-19 15:43:00,6.12154,6.12239,6.12132,6.12211,16000000.0
2005-08-19 15:44:00,6.12218,6.12247,6.12133,6.12165,14000000.0
2005-08-19 15:45:00,6.12263,6.12263,6.12012,6.12133,15000000.0
2005-08-19 15:46:00,6.12143,6.12209,6.12019,6.12019,13000000.0
2005-08-19 15:47:00,6.12032,6.1216,6.12032,6.12098,9000000.0
2005-08-19 15:48:00,6.12083,6.12222,6.12083,6.12222,21000000.0
2005-08-19 15:49:00,6.12253,6.12253,6.12035,6.12066,23000000.0
2005-08-19 15:50:00,6.1214,6.1214,6.1198,6.12026,12000000.0
2005-08-19 15:51:00,6.12052,6.12097,6.11938,6.12033,19000000.0
2005-08-19 15:52:00,6.12028,6.12081,6.11936,6.12,15000000.0
2005-08-19 15:53:00,6.12065,6.12136,6.11986,6.12131,14000000.0
2005-08-19 15:54:00,6.12154,6.12154,6.12015,6.12021,15000000.0
2005-08-19 15:55:00,6.11994,6.12126,6.11994,6.12105,12000000.0
2005-08-19 15:56:00,6.12107,6.12179,6.11993,6.12114,18000000.0
2005-08-19 15:57:00,6.12077,6.12141,6.12013,6.12072,10000000.0
2005-08-19 15:58:00,6.12048,6.12082,6.11921,6.11947,22000000.0
2005-08-19 15:59:00,6.1195,6.12068,6.11945,6.11997,12000000.0
2005-08-19 16:00:00,6.1196,6.12086,6.1193,6.12086,12000000.0
2005-08-19 16:01:00,6.12111,6.12161,6.12017,6.12108,12000000.0
2005-08-19 16:02:00,6.12096,6.12187,6.12046,6.12049,13000000.0
2005-08-19 16:03:00,6.12099,6.12179,6.11987,6.12023,13000000.0
2005-08-19 16:04:00,6.12102,6.12102,6.11857,6.11903,11000000.0
2005-08-19 16:05:00,6.1189,6.11965,6.11763,6.11926,9000000.0
2005-08-19 16:06:00,6.11826,6.1191,6.11702,6.1184,14000000.0
2005-08-19 16:07:00,6.11916,6.11982,6.11804,6.11804,15000000.0
2005-08-19 16:08:00,6.11723,6.11856,6.11708,6.11837,15000000.0
2005-08-19 16:09:00,6.11758,6.11883,6.11737,6.11883,17000000.0
2005-08-19 16:10:00,6.11892,6.11948,6.11804,6.11917,14000000.0
2005-08-19 16:11:00,6.12005,6.12057,6.11948,6.1203,9000000.0
2005-08-19 16:12:00,6.12123,6.12153,6.12072,6.12072,15000000.0
2005-08-19 16:13:00,6.12091,6.12235,6.12085,6.12184,14000000.0
2005-08-19 16:14:00,6.12277,6.12427,6.12243,6.12427,12000000.0
2005-08-19 16:15:00,6.12445,6.12497,6.12377,6.12462,14000000.0
2005-08-19 16:16:00,6.12612,6.12822,6.1255,6.1275,13000000.0
2005-08-19 16:17:00,6.12823,6.12882,6.12749,6.12875,18000000.0
2005-08-19 16:18:00,6.1281,6.12953,6.1275,6.1275,13000000.0
2005-08-19 16:19:00,6.12689,6.12803,6.12689,6.12803,8000000.0
2005-08-19 16:20:00,6.1282,6.12884,6.12749,6.12827,13000000.0
2005-08-19 16:21:00,6.12835,6.13107,6.12831,6.1309,12000000.0
2005-08-19 16:22:00,6.13171,6.13201,6.131,6.13201,11000000.0
2005-08-19 16:23:00,6.13121,6.13315,6.13121,6.13304,14000000.0
2005-08-19 16:24:00,6.13384,6.1341,6.13194,6.1341,15000000.0
2005-08-19 16:25:00,6.13343,6.13343,6.13141,6.13214,11000000.0
2005-08-19 16:26:00,6.13196,6.13241,6.12953,6.13082,8000000.0
2005-08-19 16:27:00,6.13158,6.1328,6.128,6.1328,10000000.0
2005-08-19 16:28:00,6.133,6.134,6.13204,6.13204,15000000.0
2005-08-19 16:29:00,6.13197,6.13203,6.13093,6.13108,7000000.0
2005-08-19 16:30:00,6.13163,6.13219,6.12955,6.13219,16000000.0
2005-08-19 16:31:00,6.13244,6.13275,6.13179,6.1323,14000000.0
2005-08-19 16:32:00,6.13177,6.13277,6.1314,6.13155,7000000.0
2005-08-19 16:33:00,6.13047,6.13133,6.13047,6.13084,8000000.0
2005-08-19 16:34:00,6.13029,6.13156,6.1298,6.13125,8000000.0
2005-08-19 16:35:00,6.13108,6.13115,6.12946,6.12956,9000000.0
2005-08-19 16:36:00,6.12965,6.13054,6.12893,6.12893,13000000.0
2005-08-19 16:37:00,6.12987,6.12996,6.12848,6.12913,18000000.0
2005-08-19 16:38:00,6.12864,6.12899,6.12783,6.12894,18000000.0
2005-08-19 16:39:00,6.12996,6.13141,6.12869,6.13015,20000000.0
2005-08-19 16:40:00,6.13098,6.13098,6.12933,6.13058,13000000.0
2005-08-19 16:41:00,6.13085,6.13186,6.13005,6.13186,20000000.0
2005-08-19 16:42:00,6.13154,6.13208,6.13007,6.13007,18000000.0
2005-08-19 16:43:00,6.13072,6.13191,6.13072,6.13147,15000000.0
2005-08-19 16:44:00,6.13168,6.13255,6.13121,6.13222,20000000.0
2005-08-19 16:45:00,6.13153,6.13239,6.13064,6.13157,13000000.0
2005-08-19 16:46:00,6.13322,6.13322,6.13144,6.13279,15000000.0
2005-08-19 16:47:00,6.13129,6.13422,6.13129,6.13295,8000000.0
2005-08-19 16:48:00,6.13296,6.13319,6.13233,6.13241,11000000.0
2005-08-19 16:49:00,6.13185,6.13312,6.13156,6.13274,12000000.0
2005-08-19 16:50:00,6.13304,6.13432,6.13257,6.13432,15000000.0
2005-08-19 16:51:00,6.13357,6.13462,6.13282,6.13356,18000000.0
2005-08-19 16:52:00,6.13296,6.1336,6.13234,6.13316,14000000.0
2005-08-19 16:53:00,6.13334,6.13334,6.13179,6.13251,8000000.0
2005-08-19 16:54:00,6.13196,6.13272,6.13158,6.13261,11000000.0
2005-08-19 16:55:00,6.13308,6.13381,6.13157,6.13358,12000000.0
2005-08-19 16:56:00,6.13337,6.13337,6.1321,6.13229,10000000.0
2005-08-19 16:57:00,6.13278,6.13396,6.13278,6.13384,8000000.0
2005-08-19 16:58:00,6.13391,6.13437,6.13355,6.13399,9000000.0
2005-08-19 16:59:00,6.13243,6.13405,6.13243,6.13396,13000000.0
2005-08-19 17:00:00,6.13392,6.13392,6.13223,6.13295,11000000.0
2005-08-19 17:01:00,6.13384,6.13642,6.13338,6.13531,12000000.0
2005-08-19 17:02:00,6.13538,6.13631,6.13462,6.13559,10000000.0
2005-08-19 17:03:00,6.13601,6.13609,6.13471,6.13609,16000000.0
2005-08-19 17:04:00,6.13529,6.13613,6.13449,6.13523,13000000.0
2005-08-19 17:05:00,6.1349,6.13638,6.13471,6.13612,16000000.0
2005-08-19 17:06:00,6.13638,6.13638,6.13466,6.1352,12000000.0
2005-08-19 17:07:00,6.13583,6.13633,6.13489,6.13633,8000000.0
2005-08-19 17:08:00,6.13662,6.13776,6.13568,6.13699,21000000.0
2005-08-19 17:09:00,6.13757,6.13835,6.13715,6.13764,16000000.0
2005-08-19 17:10:00,6.13691,6.13796,6.13649,6.1377,11000000.0
2005-08-19 17:11:00,6.13735,6.13735,6.13569,6.13569,11000000.0
2005-08-19 17:12:00,6.13559,6.1375,6.13559,6.13684,9000000.0
2005-08-19 17:13:00,6.1372,6.13805,6.13698,6.13801,9000000.0
2005-08-19 17:14:00,6.13845,6.13974,6.13821,6.13861,17000000.0
2005-08-19 17:15:00,6.13847,6.13884,6.13774,6.13863,11000000.0
2005-08-19 17:16:00,6.13771,6.13829,6.13651,6.13667,15000000.0
2005-08-19 17:17:00,6.1371,6.13731,6.13399,6.13703,13000000.0
2005-08-19 17:18:00,6.13663,6.13684,6.13487,6.13505,15000000.0
2005-08-19 17:19:00,6.13497,6.1353,6.13387,6.13504,17000000.0
2005-08-19 17:20:00,6.13485,6.1353,6.13384,6.13488,12000000.0
2005-08-19 17:21:00,6.13486,6.13486,6.1339,6.1339,7000000.0
2005-08-19 17:22:00,6.13397,6.13484,6.13311,6.13484,14000000.0
2005-08-19 17:23:00,6.13484,6.13687,6.1346,6.1359,13000000.0
2005-08-19 17:24:00,6.1348,6.1352,6.13421,6.13508,9000000.0
2005-08-19 17:25:00,6.13483,6.13495,6.1335,6.1335,11000000.0
2005-08-19 17:26:00,6.13422,6.13451,6.13376,6.13402,16000000.0
2005-08-19 17:27:00,6.13349,6.13461,6.13292,6.13363,9000000.0
2005-08-19 17:28:00,6.13365,6.1379,6.13365,6.1344,15000000.0
2005-08-19 17:29:00,6.13411,6.1343,6.13332,6.13332,11000000.0
2005-08-19 17:30:00,6.13374,6.13605,6.13374,6.13566,19000000.0
2005-08-19 17:31:00,6.13511,6.13706,6.13486,6.13706,11000000.0
2005-08-19 17:32:00,6.13758,6.13776,6.13706,6.13776,9000000.0
2005-08-19 17:33:00,6.13774,6.13777,6.13602,6.13769,10000000.0
2005-08-19 17:34:00,6.13756,6.13756,6.13524,6.13563,14000000.0
2005-08-19 17:35:00,6.13625,6.13707,6.13598,6.1368,13000000.0
2005-08-19 17:36:00,6.13684,6.13684,6.13481,6.13597,11000000.0
2005-08-19 17:37:00,6.13607,6.13617,6.13466,6.13466,15000000.0
2005-08-19 17:38:00,6.1353,6.13565,6.13368,6.13416,17000000.0
2005-08-19 17:39:00,6.13415,6.13476,6.13265,6.13265,8000000.0
2005-08-19 17:40:00,6.13314,6.13434,6.13307,6.1337,12000000.0
2005-08-19 17:41:00,6.13377,6.13396,6.13175,6.13259,21000000.0
2005-08-19 17:42:00,6.1323,6.13333,6.13085,6.13174,13000000.0
2005-08-19 17:43:00,6.13054,6.13251,6.13014,6.1321,11000000.0
2005-08-19 17:44:00,6.13158,6.13284,6.13143,6.13264,19000000.0
2005-08-19 17:45:00,6.13285,6.13316,6.13248,6.13248,10000000.0
2005-08-19 17:46:00,6.13238,6.13278,6.13025,6.13216,13000000.0
2005-08-19 17:47:00,6.13182,6.13213,6.13124,6.13147,9000000.0
2005-08-19 17:48:00,6.13121,6.13194,6.13033,6.13083,14000000.0
2005-08-19 17:49:00,6.13029,6.13125,6.12848,6.12848,14000000.0
2005-08-19 17:50:00,6.12854,6.13056,6.12797,6.12978,17000000.0
2005-08-19 17:51:00,6.12895,6.13009,6.12889,6.13008,13000000.0
2005-08-19 17:52:00,6.12932,6.12989,6.12842,6.12969,24000000.0
2005-08-19 17:53:00,6.13073,6.13136,6.13011,6.13022,16000000.0
2005-08-19 17:54:00,6.13021,6.13178,6.13021,6.1312,16000000.0
2005-08-19 17:55:00,6.12993,6.13245,6.12993,6.13245,13000000.0
2005-08-19 17:56:00,6.13111,6.13299,6.13107,6.13194,15000000.0
2005-08-19 17:57:00,6.13231,6.13245,6.13039,6.1307,10000000.0
2005-08-19 17:58:00,6.13018,6.13157,6.13012,6.13121,15000000.0
2005-08-19 17:59:00,6.13214,6.13214,6.13058,6.13058,13000000.0
2005-08-19 18:00:00,6.13062,6.13093,6.12973,6.12988,7000000.0
2005-08-19 18:01:00,6.12907,6.1296,6.1273,6.128,18000000.0
2005-08-19 18:02:00,6.12782,6.12857,6.12634,6.12698,17000000.0
2005-08-19 18:03:00,6.12676,6.12676,6.12371,6.1246,16000000.0
2005-08-19 18:04:00,6.12387,6.1246,6.12214,6.12335,14000000.0
2005-08-19 18:05:00,6.12366,6.12571,6.12326,6.12522,13000000.0
2005-08-19 18:06:00,6.1257,6.12655,6.12475,6.12542,18000000.0
2005-08-19 18:07:00,6.12416,6.12475,6.12272,6.12287,12000000.0
2005-08-19 18:08:00,6.12283,6.12516,6.12283,6.12312,18000000.0
2005-08-19 18:09:00,6.1239,6.12549,6.1239,6.125,12000000.0
2005-08-19 18:10:00,6.12562,6.12588,6.12446,6.12446,13000000.0
2005-08-19 18:11:00,6.12544,6.12666,6.12505,6.12597,10000000.0
2005-08-19 18:12:00,6.12603,6.12654,6.12536,6.12645,11000000.0
2005-08-19 18:13:00,6.12685,6.12689,6.12575,6.12689,14000000.0
2005-08-19 18:14:00,6.12643,6.12668,6.12545,6.12661,10000000.0
2005-08-19 18:15:00,6.12626,6.12729,6.12568,6.12724,10000000.0
2005-08-19 18:16:00,6.12662,6.12841,6.12662,6.12795,9000000.0
2005-08-19 18:17:00,6.1279,6.12887,6.12728,6.12772,18000000.0
2005-08-19 18:18:00,6.12817,6.12853,6.12717,6.12748,14000000.0
2005-08-19 18:19:00,6.12698,6.12803,6.12698,6.12737,10000000.0
2005-08-19 18:20:00,6.12727,6.1285,6.12668,6.12695,15000000.0
2005-08-19 18:21:00,6.12644,6.1266,6.12517,6.12645,18000000.0
2005-08-19 18:22:00,6.1264,6.1274,6.12578,6.1274,14000000.0
2005-08-19 18:23:00,6.12656,6.12799,6.12634,6.12762,7000000.0
2005-08-19 18:24:00,6.12731,6.12777,6.12684,6.12777,9000000.0
2005-08-19 18:25:00,6.1279,6.12792,6.12678,6.12686,13000000.0
2005-08-19 18:26:00,6.1273,6.12746,6.12559,6.12704,16000000.0
2005-08-19 18:27:00,6.12745,6.12867,6.12671,6.12817,14000000.0
2005-08-19 18:28:00,6.12818,6.12849,6.12697,6.12778,13000000.0
2005-08-19 18:29:00,6.12772,6.12799,6.12722,6.12761,11000000.0
2005-08-19 18:30:00,6.12758,6.12788,6.12662,6.12739,16000000.0
2005-08-19 18:31:00,6.12716,6.12716,6.1255,6.12632,12000000.0
2005-08-19 18:32:00,6.12621,6.12658,6.12579,6.1259,11000000.0
2005-08-19 18:33:00,6.12601,6.12685,6.12594,6.12594,13000000.0
2005-08-19 18:34:00,6.12594,6.127,6.12548,6.127,13000000.0
2005-08-19 18:35:00,6.12713,6.12751,6.12622,6.12635,18000000.0
2005-08-19 18:36:00,6.12619,6.12689,6.12571,6.12595,18000000.0
2005-08-19 18:37:00,6.1264,6.12657,6.12506,6.12512,18000000.0
2005-08-19 18:38:00,6.12487,6.12644,6.12462,6.12546,11000000.0
2005-08-19 18:39:00,6.12514,6.12526,6.1235,6.12414,11000000.0
2005-08-19 18:40:00,6.12382,6.12488,6.12307,6.12467,14000000.0
2005-08-19 18:41:00,6.12379,6.12402,6.12264,6.12362,16000000.0
2005-08-19 18:42:00,6.12313,6.1235,6.12193,6.12238,14000000.0
2005-08-19 18:43:00,6.12236,6.12406,6.12236,6.12336,10000000.0
2005-08-19 18:44:00,6.12334,6.12424,6.12326,6.12373,13000000.0
2005-08-19 18:45:00,6.12382,6.1242,6.12285,6.12341,13000000.0
2005-08-19 18:46:00,6.12295,6.12374,6.12204,6.12314,12000000.0
2005-08-19 18:47:00,6.12281,6.12381,6.12263,6.12381,14000000.0
2005-08-19 18:48:00,6.12325,6.12356,6.12215,6.12269,15000000.0
2005-08-19 18:49:00,6.12332,6.12364,6.12217,6.12234,12000000.0
2005-08-19 18:50:00,6.12187,6.12235,6.12123,6.12144,9000000.0
2005-08-19 18:51:00,6.12136,6.12163,6.1203,6.12049,17000000.0
2005-08-19 18:52:00,6.12049,6.1208,6.11964,6.11964,9000000.0
2005-08-19 18:53:00,6.11868,6.11945,6.11722,6.11755,14000000.0
2005-08-19 18:54:00,6.11764,6.11921,6.11761,6.11761,14000000.0
2005-08-19 18:55:00,6.11855,6.11924,6.11806,6.11865,10000000.0
2005-08-19 18:56:00,6.11808,6.11808,6.11608,6.11625,16000000.0
2005-08-19 18:57:00,6.11634,6.11743,6.11499,6.11621,17000000.0
2005-08-19 18:58:00,6.11641,6.11713,6.11583,6.11701,14000000.0
2005-08-19 18:59:00,6.11669,6.1195,6.11669,6.11747,14000000.0
2005-08-19 19:00:00,6.11807,6.11896,6.11703,6.11778,15000000.0
2005-08-19 19:01:00,6.11835,6.11921,6.11775,6.11899,15000000.0
2005-08-19 19:02:00,6.11887,6.12014,6.11887,6.11945,14000000.0
2005-08-19 19:03:00,6.12019,6.12113,6.11902,6.12048,14000000.0
2005-08-19 19:04:00,6.12064,6.12104,6.11949,6.12104,12000000.0
2005-08-19 19:05:00,6.12131,6.1218,6.12054,6.12096,15000000.0
2005-08-19 19:06:00,6.12048,6.12161,6.11988,6.12161,16000000.0
2005-08-19 19:07:00,6.12211,6.12225,6.12099,6.12142,20000000.0
2005-08-19 19:08:00,6.12142,6.12144,6.12017,6.12043,8000000.0
2005-08-19 19:09:00,6.12082,6.12194,6.12047,6.12047,17000000.0
2005-08-19 19:10:00,6.12027,6.12186,6.12015,6.12186,9000000.0
2005-08-19 19:11:00,6.12205,6.12205,6.121,6.121,16000000.0
2005-08-19 19:12:00,6.12135,6.12135,6.12053,6.12091,13000000.0
2005-08-19 19:13:00,6.12118,6.12139,6.12096,6.12131,10000000.0
2005-08-19 19:14:00,6.12105,6.12126,6.12022,6.1206,20000000.0
2005-08-19 19:15:00,6.12058,6.12147,6.11907,6.11997,12000000.0
2005-08-19 19:16:00,6.12019,6.12019,6.11943,6.11989,8000000.0
2005-08-19 19:17:00,6.1208,6.12166,6.12013,6.12077,18000000.0
2005-08-19 19:18:00,6.12132,6.12163,6.11989,6.12087,11000000.0
2005-08-19 19:19:00,6.1205,6.1205,6.11876,6.11956,12000000.0
2005-08-19 19:20:00,6.11904,6.11991,6.11855,6.11929,14000000.0
2005-08-19 19:21:00,6.12011,6.12011,6.11805,6.11825,13000000.0
2005-08-19 19:22:00,6.11885,6.12007,6.11829,6.11981,12000000.0
2005-08-19 19:23:00,6.1202,6.12126,6.11964,6.1204,14000000.0
2005-08-19 19:24:00,6.12068,6.12146,6.12006,6.12058,19000000.0
2005-08-19 19:25:00,6.11995,6.12042,6.1188,6.11989,8000000.0
2005-08-19 19:26:00,6.11856,6.1194,6.11851,6.11914,7000000.0
2005-08-19 19:27:00,6.11867,6.11873,6.11765,6.11847,20000000.0
2005-08-19 19:28:00,6.11883,6.11963,6.11826,6.11898,17000000.0
2005-08-19 19:29:00,6.11865,6.11868,6.11772,6.11804,10000000.0
2005-08-19 19:30:00,6.11754,6.11844,6.11747,6.11754,15000000.0
2005-08-19 19:31:00,6.1184,6.11847,6.11782,6.11832,11000000.0
2005-08-19 19:32:00,6.11782,6.11845,6.11736,6.11826,9000000.0
2005-08-19 19:33:00,6.11752,6.11912,6.11736,6.11765,14000000.0
2005-08-19 19:34:00,6.11776,6.1182,6.11737,6.11798,17000000.0
2005-08-19 19:35:00,6.11839,6.11948,6.11811,6.11826,8000000.0
2005-08-19 19:36:00,6.11811,6.1189,6.11761,6.1189,15000000.0
2005-08-19 19:37:00,6.11838,6.11838,6.11696,6.11746,8000000.0
2005-08-19 19:38:00,6.117,6.1178,6.11631,6.11663,15000000.0
2005-08-19 19:39:00,6.11673,6.11798,6.11601,6.11618,17000000.0
2005-08-19 19:40:00,6.11624,6.11671,6.11569,6.11653,16000000.0
2005-08-19 19:41:00,6.11595,6.11621,6.11548,6.11578,11000000.0
2005-08-19 19:42:00,6.1163,6.1179,6.11619,6.1179,15000000.0
2005-08-19 19:43:00,6.11768,6.11878,6.11697,6.11859,14000000.0
2005-08-19 19:44:00,6.11865,6.11967,6.11847,6.11893,14000000.0
2005-08-19 19:45:00,6.11911,6.11972,6.11805,6.11915,15000000.0
2005-08-19 19:46:00,6.11895,6.12036,6.11886,6.11904,15000000.0
2005-08-19 19:47:00,6.11932,6.12118,6.11903,6.1199,16000000.0
2005-08-19 19:48:00,6.12046,6.12161,6.12046,6.12047,16000000.0
2005-08-19 19:49:00,6.12086,6.12086,6.11978,6.12043,8000000.0
2005-08-19 19:50:00,6.12018,6.1208,6.11977,6.11977,9000000.0
2005-08-19 19:51:00,6.11925,6.12005,6.11925,6.11966,19000000.0
2005-08-19 19:52:00,6.11999,6.12104,6.11971,6.12048,11000000.0
2005-08-19 19:53:00,6.12061,6.12061,6.11934,6.12007,14000000.0
2005-08-19 19:54:00,6.12002,6.12011,6.11896,6.11968,18000000.0
2005-08-19 19:55:00,6.11952,6.12058,6.11919,6.11995,13000000.0
2005-08-19 19:56:00,6.11902,6.12051,6.11902,6.1201,10000000.0
2005-08-19 19:57:00,6.12037,6.12082,6.11945,6.12082,16000000.0
2005-08-19 19:58:00,6.12078,6.12162,6.11958,6.1216,15000000.0
2005-08-19 19:59:00,6.12105,6.1214,6.12025,6.12063,14000000.0
2005-08-19 20:00:00,6.12018,6.1215,6.11996,6.12138,11000000.0
2005-08-19 20:01:00,6.12104,6.12136,6.11998,6.12136,24000000.0
2005-08-19 20:02:00,6.12034,6.12089,6.12014,6.1204,11000000.0
2005-08-19 20:03:00,6.12114,6.12188,6.12062,6.12082,11000000.0
2005-08-19 20:04:00,6.1208,6.12162,6.12044,6.12073,10000000.0
2005-08-19 20:05:00,6.12147,6.12235,6.12047,6.12184,17000000.0
2005-08-19 20:06:00,6.12181,6.12194,6.1212,6.12172,10000000.0
2005-08-19 20:07:00,6.12187,6.12221,6.12073,6.12175,14000000.0
2005-08-19 20:08:00,6.12028,6.12138,6.12,6.1201,13000000.0
2005-08-19 20:09:00,6.12012,6.12145,6.11984,6.12052,11000000.0
2005-08-19 20:10:00,6.12095,6.1212,6.12024,6.12024,11000000.0
2005-08-19 20:11:00,6.12091,6.1213,6.12042,6.12128,9000000.0
2005-08-19 20:12:00,6.12021,6.12199,6.12021,6.12123,16000000.0
2005-08-19 20:13:00,6.12167,6.1223,6.12112,6.12209,11000000.0
2005-08-19 20:14:00,6.12218,6.12347,6.1218,6.1218,19000000.0
2005-08-19 20:15:00,6.12235,6.12318,6.12124,6.12164,13000000.0
2005-08-19 20:16:00,6.12137,6.12278,6.12137,6.12216,15000000.0
2005-08-19 20:17:00,6.12156,6.12302,6.12142,6.1225,8000000.0
2005-08-19 20:18:00,6.12331,6.12381,6.12243,6.12243,14000000.0
2005-08-19 20:19:00,6.12201,6.12282,6.12201,6.12282,14000000.0
2005-08-19 20:20:00,6.12301,6.12306,6.12275,6.12303,12000000.0
2005-08-19 20:21:00,6.12304,6.12305,6.12282,6.12305,9000000.0
2005-08-19 20:22:00,6.123,6.123,6.12118,6.12144,17000000.0
2005-08-19 20:23:00,6.12188,6.12257,6.12171,6.12209,11000000.0
2005-08-19 20:24:00,6.12219,6.12292,6.12185,6.1227,16000000.0
2005-08-19 20:25:00,6.1218,6.12243,6.12173,6.12217,11000000.0
2005-08-19 20:26:00,6.12206,6.12206,6.1212,6.12133,8000000.0
2005-08-19 20:27:00,6.12146,6.12171,6.12091,6.12091,13000000.0
2005-08-19 20:28:00,6.12003,6.12075,6.11927,6.12056,15000000.0
2005-08-19 20:29:00,6.12091,6.12161,6.12007,6.12158,16000000.0
2005-08-19 20:30:00,6.12208,6.12208,6.12057,6.12057,8000000.0
2005-08-19 20:31:00,6.12034,6.1216,6.11989,6.12047,18000000.0
2005-08-19 20:32:00,6.12047,6.12075,6.12008,6.12038,7000000.0
2005-08-19 20:33:00,6.12139,6.12152,6.11972,6.1205,13000000.0
2005-08-19 20:34:00,6.12033,6.12069,6.11849,6.11852,13000000.0
2005-08-19 20:35:00,6.11881,6.12064,6.11881,6.12031,9000000.0
2005-08-19 20:36:00,6.11953,6.12001,6.11843,6.12001,17000000.0
2005-08-19 20:37:00,6.11897,6.12035,6.11823,6.11945,14000000.0
2005-08-19 20:38:00,6.11943,6.11949,6.11888,6.11897,16000000.0
2005-08-19 20:39:00,6.11892,6.11995,6.11852,6.11888,14000000.0
2005-08-19 20:40:00,6.11989,6.11989,6.11787,6.11955,17000000.0
2005-08-19 20:41:00,6.1194,6.12042,6.11852,6.11927,16000000.0
2005-08-19 20:42:00,6.11973,6.12082,6.11915,6.12082,22000000.0
2005-08-19 20:43:00,6.12172,6.12172,6.12009,6.12061,18000000.0
2005-08-19 20:44:00,6.12009,6.121,6.11959,6.11959,16000000.0
2005-08-19 20:45:00,6.12005,6.12063,6.11981,6.12004,8000000.0
2005-08-19 20:46:00,6.12035,6.12075,6.11876,6.11994,19000000.0
2005-08-19 20:47:00,6.11937,6.1197,6.11836,6.11852,12000000.0
2005-08-19 20:48:00,6.11892,6.11981,6.11889,6.11925,9000000.0
2005-08-19 20:49:00,6.11951,6.12071,6.11854,6.11895,19000000.0
2005-08-19 20:50:00,6.12011,6.12011,6.11844,6.11907,15000000.0
2005-08-19 20:51:00,6.12005,6.12036,6.11929,6.11932,9000000.0
2005-08-19 20:52:00,6.11973,6.11976,6.11939,6.1197,11000000.0
2005-08-19 20:53:00,6.11964,6.12075,6.11921,6.12075,15000000.0
2005-08-19 20:54:00,6.11992,6.1204,6.11968,6.11968,12000000.0
2005-08-19 20:55:00,6.11948,6.11988,6.11948,6.11976,18000000.0
2005-08-19 20:56:00,6.11974,6.12036,6.11948,6.11996,12000000.0
2005-08-19 20:57:00,6.12139,6.12139,6.11945,6.11945,13000000.0
2005-08-19 20:58:00,6.11937,6.11965,6.11908,6.11965,11000000.0
2005-08-19 20:59:00,6.1199,6.1219,6.1199,6.12056,11000000.0
2005-08-19 21:00:00,6.12092,6.12209,6.12044,6.12044,17000000.0
2005-08-19 21:01:00,6.12244,6.1228,6.12152,6.12241,10000000.0
2005-08-19 21:02:00,6.12146,6.12248,6.12064,6.12139,8000000.0
2005-08-19 21:03:00,6.12147,6.12235,6.12134,6.12159,19000000.0
2005-08-19 21:04:00,6.12118,6.12199,6.12063,6.12063,18000000.0
2005-08-19 21:05:00,6.12061,6.12192,6.12056,6.12151,14000000.0
2005-08-19 21:06:00,6.12101,6.12232,6.12037,6.12099,12000000.0
2005-08-19 21:07:00,6.12097,6.12205,6.12093,6.12152,10000000.0
2005-08-19 21:08:00,6.12148,6.12174,6.12111,6.12146,14000000.0
2005-08-19 21:09:00,6.12148,6.12151,6.12109,6.12111,16000000.0
2005-08-19 21:10:00,6.12101,6.12239,6.1207,6.12139,15000000.0
2005-08-19 21:11:00,6.12128,6.12139,6.12108,6.12108,13000000.0
2005-08-19 21:12:00,6.12117,6.12176,6.12057,6.12057,10000000.0
2005-08-19 21:13:00,6.12108,6.12157,6.12078,6.12108,14000000.0
2005-08-19 21:14:00,6.1212,6.12155,6.12081,6.12103,10000000.0
2005-08-19 21:15:00,6.12094,6.12192,6.12094,6.12106,15000000.0
2005-08-19 21:16:00,6.12103,6.12163,6.121,6.1212,11000000.0
2005-08-19 21:17:00,6.12145,6.12261,6.12145,6.12227,13000000.0
2005-08-19 21:18:00,6.12229,6.12254,6.12136,6.1224,17000000.0
2005-08-19 21:19:00,6.12207,6.1223,6.12202,6.12228,12000000.0
2005-08-19 21:20:00,6.12225,6.1225,6.12213,6.1223,14000000.0
2005-08-19 21:21:00,6.12269,6.12319,6.12145,6.1217,11000000.0
2005-08-19 21:22:00,6.12191,6.12233,6.12159,6.12178,9000000.0
2005-08-19 21:23:00,6.12156,6.12189,6.12044,6.12044,7000000.0
2005-08-19 21:24:00,6.11981,6.12135,6.11971,6.1203,11000000.0
2005-08-19 21:25:00,6.12079,6.12188,6.12079,6.12123,7000000.0
2005-08-19 21:26:00,6.121,6.12239,6.121,6.12165,13000000.0
2005-08-19 21:27:00,6.12212,6.12393,6.12204,6.12393,11000000.0
2005-08-19 21:28:00,6.12391,6.12391,6.12283,6.12335,15000000.0
2005-08-19 21:29:00,6.12347,6.12358,6.12184,6.12184,12000000.0
2005-08-19 21:30:00,6.12141,6.12321,6.12141,6.1226,10000000.0
2005-08-19 21:31:00,6.12222,6.12268,6.12185,6.12242,10000000.0
2005-08-19 21:32:00,6.1213,6.12239,6.1213,6.12178,12000000.0
2005-08-19 21:33:00,6.12168,6.12311,6.12168,6.12244,19000000.0
2005-08-19 21:34:00,6.12205,6.12234,6.12162,6.12191,8000000.0
2005-08-19 21:35:00,6.12204,6.12273,6.12182,6.12263,20000000.0
2005-08-19 21:36:00,6.12169,6.12178,6.12147,6.12153,19000000.0
2005-08-19 21:37:00,6.12216,6.1231,6.122,6.1231,19000000.0
2005-08-19 21:38:00,6.12297,6.12297,6.12114,6.12114,13000000.0
2005-08-19 21:39:00,6.12092,6.12203,6.12092,6.1218,17000000.0
2005-08-19 21:40:00,6.12168,6.1218,6.12129,6.12135,7000000.0
2005-08-19 21:41:00,6.12116,6.1226,6.12116,6.12136,11000000.0
2005-08-19 21:42:00,6.12217,6.12319,6.12125,6.12319,18000000.0
2005-08-19 21:43:00,6.12346,6.12346,6.12179,6.12179,13000000.0
2005-08-19 21:44:00,6.1213,6.12254,6.12078,6.12203,16000000.0
2005-08-19 21:45:00,6.12224,6.12265,6.12124,6.12166,11000000.0
2005-08-19 21:46:00,6.12187,6.12248,6.12187,6.12192,13000000.0
2005-08-19 21:47:00,6.12211,6.12234,6.12142,6.12207,13000000.0
2005-08-19 21:48:00,6.12216,6.12314,6.12211,6.12234,17000000.0
2005-08-19 21:49:00,6.12219,6.12219,6.12194,6.12196,8000000.0
2005-08-19 21:50:00,6.12222,6.12222,6.12195,6.12195,11000000.0
2005-08-19 21:51:00,6.12197,6.12282,6.12098,6.12219,13000000.0
2005-08-19 21:52:00,6.12177,6.12226,6.12132,6.12216,13000000.0
2005-08-19 21:53:00,6.12137,6.12251,6.12137,6.12206,14000000.0
2005-08-19 21:54:00,6.12253,6.12263,6.12126,6.12179,11000000.0
2005-08-19 21:55:00,6.12188,6.12258,6.12132,6.12257,17000000.0
2005-08-19 21:56:00,6.12289,6.12302,6.12236,6.12236,12000000.0
2005-08-19 21:57:00,6.12175,6.12215,6.12107,6.12175,16000000.0
2005-08-19 21:58:00,6.12153,6.12218,6.12113,6.12136,9000000.0
2005-08-19 21:59:00,6.1219,6.12318,6.12119,6.12224,18000000.0
2005-08-19 22:00:00,6.12251,6.12348,6.12246,6.12246,13000000.0
2005-08-19 22:01:00,6.12285,6.12413,6.12261,6.12396,11000000.0
2005-08-19 22:02:00,6.12383,6.12479,6.12316,6.12316,17000000.0
2005-08-19 22:03:00,6.12328,6.1239,6.12247,6.1239,23000000.0
2005-08-19 22:04:00,6.12309,6.1237,6.12246,6.12282,15000000.0
2005-08-19 22:05:00,6.12286,6.12325,6.12199,6.12199,14000000.0
2005-08-19 22:06:00,6.12244,6.12354,6.12244,6.12345,15000000.0
2005-08-19 22:07:00,6.12324,6.12367,6.1226,6.12317,9000000.0
2005-08-19 22:08:00,6.12341,6.12408,6.12214,6.12239,18000000.0
2005-08-19 22:09:00,6.12262,6.12284,6.12194,6.12194,11000000.0
2005-08-19 22:10:00,6.1227,6.12314,6.12198,6.12236,7000000.0
2005-08-19 22:11:00,6.12181,6.12385,6.12181,6.12321,8000000.0
2005-08-19 22:12:00,6.12247,6.12276,6.12082,6.12082,16000000.0
2005-08-19 22:13:00,6.12088,6.12334,6.12088,6.12236,24000000.0
2005-08-19 22:14:00,6.12193,6.12197,6.12167,6.12167,9000000.0
2005-08-19 22:15:00,6.12179,6.12197,6.12172,6.12185,10000000.0
2005-08-19 22:16:00,6.12195,6.12202,6.12172,6.12202,13000000.0
2005-08-19 22:17:00,6.12196,6.12201,6.1217,6.1218,20000000.0
2005-08-19 22:18:00,6.12223,6.12265,6.12182,6.12225,11000000.0
2005-08-19 22:19:00,6.12186,6.12206,6.12065,6.12141,15000000.0
2005-08-19 22:20:00,6.1216,6.12207,6.12104,6.12104,16000000.0
2005-08-19 22:21:00,6.12095,6.121,6.12074,6.121,12000000.0
2005-08-19 22:22:00,6.12065,6.12097,6.12064,6.12078,14000000.0
2005-08-19 22:23:00,6.12084,6.12108,6.12079,6.12084,11000000.0
2005-08-19 22:24:00,6.12097,6.12097,6.12061,6.12097,16000000.0
2005-08-19 22:25:00,6.12083,6.12105,6.12081,6.12105,14000000.0
2005-08-19 22:26:00,6.12172,6.12172,6.12082,6.1211,10000000.0
2005-08-19 22:27:00,6.12119,6.12188,6.12063,6.12076,14000000.0
2005-08-19 22:28:00,6.1205,6.12179,6.1205,6.12167,12000000.0
2005-08-19 22:29:00,6.12192,6.12192,6.12121,6.12154,13000000.0
2005-08-19 22:30:00,6.12136,6.1216,6.12136,6.12144,8000000.0
2005-08-19 22:31:00,6.1214,6.12156,6.12129,6.12155,11000000.0
2005-08-19 22:32:00,6.12282,6.12282,6.12131,6.12194,20000000.0
2005-08-19 22:33:00,6.12114,6.12171,6.12061,6.12061,11000000.0
2005-08-19 22:34:00,6.1206,6.12193,6.1206,6.12193,10000000.0
2005-08-19 22:35:00,6.12232,6.12232,6.12155,6.12155,13000000.0
2005-08-19 22:36:00,6.12162,6.12172,6.12153,6.12161,9000000.0
2005-08-19 22:37:00,6.12179,6.12378,6.12179,6.12273,13000000.0
2005-08-19 22:38:00,6.12385,6.12407,6.12337,6.12352,9000000.0
2005-08-19 22:39:00,6.12339,6.12381,6.1224,6.12322,12000000.0
2005-08-19 22:40:00,6.12318,6.12417,6.12307,6.12376,9000000.0
2005-08-19 22:41:00,6.12357,6.12416,6.12257,6.12257,14000000.0
2005-08-19 22:42:00,6.12316,6.12473,6.12316,6.12436,13000000.0
2005-08-19 22:43:00,6.12411,6.12468,6.12351,6.12418,12000000.0
2005-08-19 22:44:00,6.12341,6.12353,6.12283,6.12324,15000000.0
2005-08-19 22:45:00,6.12364,6.12486,6.12364,6.12376,13000000.0
2005-08-19 22:46:00,6.12381,6.12526,6.12368,6.12451,14000000.0
2005-08-19 22:47:00,6.12447,6.12526,6.12414,6.12459,15000000.0
2005-08-19 22:48:00,6.12388,6.12473,6.12367,6.12473,13000000.0
2005-08-19 22:49:00,6.12472,6.12485,6.12348,6.12365,13000000.0
2005-08-19 22:50:00,6.12343,6.1247,6.1233,6.12337,15000000.0
2005-08-19 22:51:00,6.12356,6.12526,6.12356,6.12489,14000000.0
2005-08-19 22:52:00,6.12571,6.12571,6.12391,6.12421,9000000.0
2005-08-19 22:53:00,6.12437,6.12531,6.12426,6.12481,15000000.0
2005-08-19 22:54:00,6.12491,6.12597,6.12402,6.12442,17000000.0
2005-08-19 22:55:00,6.1242,6.12601,6.1242,6.12583,16000000.0
2005-08-19 22:56:00,6.12557,6.12613,6.12557,6.12569,13000000.0
2005-08-19 22:57:00,6.12598,6.12691,6.12562,6.12691,8000000.0
2005-08-19 22:58:00,6.12587,6.12761,6.12536,6.12761,8000000.0
2005-08-19 22:59:00,6.12709,6.12905,6.12709,6.12905,19000000.0
2005-08-22 02:00:00,6.12187,6.12248,6.12068,6.12211,16000000.0
2005-08-22 02:01:00,6.12126,6.12161,6.12012,6.12012,21000000.0
2005-08-22 02:02:00,6.11967,6.12049,6.11967,6.12044,10000000.0
2005-08-22 02:03:00,6.12081,6.12142,6.1203,6.12102,8000000.0
2005-08-22 02:04:00,6.11991,6.12057,6.1193,6.11971,14000000.0
2005-08-22 02:05:00,6.12066,6.12189,6.11965,6.12116,14000000.0
2005-08-22 02:06:00,6.12073,6.12184,6.12071,6.12147,15000000.0
2005-08-22 02:07:00,6.12166,6.12316,6.12154,6.1216,10000000.0
2005-08-22 02:08:00,6.12174,6.12232,6.12052,6.12052,16000000.0
2005-08-22 02:09:00,6.12097,6.12292,6.12036,6.1222,18000000.0
2005-08-22 02:10:00,6.12301,6.12323,6.12143,6.12295,16000000.0
2005-08-22 02:11:00,6.12318,6.12318,6.12246,6.12297,14000000.0
2005-08-22 02:12:00,6.12258,6.12376,6.12206,6.12211,10000000.0
2005-08-22 02:13:00,6.12176,6.12311,6.12151,6.12188,15000000.0
2005-08-22 02:14:00,6.12154,6.12256,6.12135,6.12175,19000000.0
2005-08-22 02:15:00,6.12136,6.1225,6.12052,6.12184,12000000.0
2005-08-22 02:16:00,6.12118,6.12118,6.11956,6.12096,18000000.0
2005-08-22 02:17:00,6.12009,6.12111,6.11947,6.11996,14000000.0
2005-08-22 02:18:00,6.12022,6.12106,6.11936,6.12031,12000000.0
2005-08-22 02:19:00,6.11931,6.12088,6.11931,6.12069,14000000.0
2005-08-22 02:20:00,6.12054,6.12076,6.11952,6.11968,13000000.0
2005-08-22 02:21:00,6.1198,6.12084,6.11924,6.11924,15000000.0
2005-08-22 02:22:00,6.11969,6.12117,6.11969,6.12008,13000000.0
2005-08-22 02:23:00,6.12066,6.12117,6.11953,6.12101,16000000.0
2005-08-22 02:24:00,6.12073,6.12127,6.11971,6.11992,17000000.0
2005-08-22 02:25:00,6.11953,6.12077,6.11924,6.12,10000000.0
2005-08-22 02:26:00,6.12024,6.12081,6.11908,6.1195,13000000.0
2005-08-22 02:27:00,6.11886,6.11886,6.11764,6.11851,7000000.0
2005-08-22 02:28:00,6.12055,6.12062,6.11968,6.11985,9000000.0
2005-08-22 02:29:00,6.11974,6.12075,6.11957,6.12044,20000000.0
2005-08-22 02:30:00,6.12079,6.12207,6.12079,6.12207,11000000.0
2005-08-22 02:31:00,6.12054,6.12063,6.11969,6.12008,9000000.0
2005-08-22 02:32:00,6.12012,6.12193,6.12012,6.1216,13000000.0
2005-08-22 02:33:00,6.12176,6.12271,6.1208,6.12217,14000000.0
2005-08-22 02:34:00,6.12263,6.12267,6.12088,6.12173,17000000.0
2005-08-22 02:35:00,6.12033,6.12149,6.12033,6.12058,15000000.0
2005-08-22 02:36:00,6.12069,6.12162,6.12004,6.12146,14000000.0
2005-08-22 02:37:00,6.12082,6.12177,6.11936,6.12007,13000000.0
2005-08-22 02:38:00,6.12072,6.12129,6.11971,6.12081,14000000.0
2005-08-22 02:39:00,6.11981,6.11983,6.11864,6.11899,15000000.0
2005-08-22 02:40:00,6.11939,6.12017,6.11884,6.11955,12000000.0
2005-08-22 02:41:00,6.11937,6.11978,6.11872,6.11955,13000000.0
2005-08-22 02:42:00,6.11947,6.1198,6.1187,6.1198,16000000.0
2005-08-22 02:43:00,6.12011,6.12015,6.11839,6.11839,18000000.0
2005-08-22 02:44:00,6.11853,6.11995,6.11841,6.11995,10000000.0
2005-08-22 02:45:00,6.1204,6.12129,6.11938,6.12043,14000000.0
2005-08-22 02:46:00,6.12022,6.12035,6.11945,6.12005,18000000.0
2005-08-22 02:47:00,6.12051,6.12051,6.11926,6.12008,17000000.0
2005-08-22 02:48:00,6.12072,6.1215,6.11992,6.11992,7000000.0
2005-08-22 02:49:00,6.11998,6.1206,6.11969,6.12049,13000000.0
2005-08-22 02:50:00,6.12058,6.12058,6.11937,6.11967,14000000.0
2005-08-22 02:51:00,6.11958,6.12043,6.1191,6.1191,15000000.0
2005-08-22 02:52:00,6.11899,6.12081,6.11882,6.11913,15000000.0
2005-08-22 02:53:00,6.11865,6.12071,6.11865,6.12071,9000000.0
2005-08-22 02:54:00,6.12119,6.12206,6.11991,6.12206,13000000.0
2005-08-22 02:55:00,6.12189,6.12189,6.11983,6.12063,11000000.0
2005-08-22 02:56:00,6.12029,6.12029,6.11889,6.12014,18000000.0
2005-08-22 02:57:00,6.12005,6.12102,6.11923,6.12102,13000000.0
2005-08-22 02:58:00,6.12143,6.12144,6.12026,6.1206,9000000.0
2005-08-22 02:59:00,6.12081,6.12142,6.12034,6.12058,14000000.0
2005-08-22 03:00:00,6.11979,6.12014,6.11914,6.11946,11000000.0
2005-08-22 03:01:00,6.11981,6.12135,6.11981,6.12135,11000000.0
2005-08-22 03:02:00,6.12085,6.12102,6.11984,6.12012,11000000.0
2005-08-22 03:03:00,6.12059,6.121,6.11945,6.121,23000000.0
2005-08-22 03:04:00,6.12084,6.12084,6.11857,6.11901,11000000.0
2005-08-22 03:05:00,6.1191,6.11936,6.11784,6.11853,17000000.0
2005-08-22 03:06:00,6.11854,6.11899,6.11809,6.11856,9000000.0
2005-08-22 03:07:00,6.11972,6.11972,6.1182,6.1185,15000000.0
2005-08-22 03:08:00,6.11947,6.11947,6.11778,6.11918,12000000.0
2005-08-22 03:09:00,6.11947,6.12026,6.11877,6.11972,15000000.0
2005-08-22 03:10:00,6.11961,6.12107,6.11859,6.11859,19000000.0
2005-08-22 03:11:00,6.12019,6.12026,6.11885,6.11941,15000000.0
2005-08-22 03:12:00,6.11976,6.11993,6.11859,6.11981,18000000.0
2005-08-22 03:13:00,6.11924,6.11948,6.11812,6.11821,18000000.0
2005-08-22 03:14:00,6.11853,6.12007,6.11853,6.11876,10000000.0
2005-08-22 03:15:00,6.11882,6.12003,6.11882,6.11997,7000000.0
2005-08-22 03:16:00,6.11968,6.12043,6.11943,6.12028,8000000.0
2005-08-22 03:17:00,6.11989,6.12011,6.11939,6.12005,10000000.0
2005-08-22 03:18:00,6.11982,6.11998,6.11879,6.11879,15000000.0
2005-08-22 03:19:00,6.11907,6.12025,6.11907,6.11967,10000000.0
2005-08-22 03:20:00,6.11969,6.12079,6.11969,6.12079,16000000.0
2005-08-22 03:21:00,6.12049,6.12073,6.11988,6.1207,11000000.0
2005-08-22 03:22:00,6.1203,6.12075,6.11958,6.11997,10000000.0
2005-08-22 03:23:00,6.11962,6.12071,6.11879,6.11949,12000000.0
2005-08-22 03:24:00,6.11939,6.11939,6.11806,6.11854,13000000.0
2005-08-22 03:25:00,6.11879,6.11989,6.11858,6.11989,11000000.0
2005-08-22 03:26:00,6.11939,6.11992,6.11863,6.11992,13000000.0
2005-08-22 03:27:00,6.11979,6.12007,6.11868,6.12007,14000000.0
2005-08-22 03:28:00,6.11999,6.12006,6.11871,6.11878,18000000.0
2005-08-22 03:29:00,6.11865,6.11997,6.11865,6.11988,15000000.0
2005-08-22 03:30:00,6.11992,6.11995,6.11921,6.11928,10000000.0
2005-08-22 03:31:00,6.11915,6.11934,6.119,6.11922,13000000.0
2005-08-22 03:32:00,6.11903,6.11928,6.11897,6.11913,16000000.0
2005-08-22 03:33:00,6.11921,6.12102,6.11921,6.12073,13000000.0
2005-08-22 03:34:00,6.12198,6.12198,6.12002,6.12111,16000000.0
2005-08-22 03:35:00,6.12073,6.12081,6.11937,6.1194,10000000.0
2005-08-22 03:36:00,6.12123,6.12184,6.11995,6.12106,11000000.0
2005-08-22 03:37:00,6.12058,6.12088,6.11969,6.12038,13000000.0
2005-08-22 03:38:00,6.12084,6.12186,6.12084,6.12186,13000000.0
2005-08-22 03:39:00,6.1216,6.12225,6.12055,6.12193,13000000.0
2005-08-22 03:40:00,6.12092,6.1216,6.12071,6.12137,12000000.0
2005-08-22 03:41:00,6.12135,6.12135,6.11991,6.12004,16000000.0
2005-08-22 03:42:00,6.11994,6.12029,6.11992,6.12029,21000000.0
2005-08-22 03:43:00,6.12056,6.12106,6.12033,6.12075,18000000.0
2005-08-22 03:44:00,6.12095,6.12124,6.12022,6.12124,15000000.0
2005-08-22 03:45:00,6.11991,6.12095,6.11959,6.11997,9000000.0
2005-08-22 03:46:00,6.11943,6.11943,6.11872,6.11872,8000000.0
2005-08-22 03:47:00,6.11803,6.11959,6.11798,6.11927,11000000.0
2005-08-22 03:48:00,6.12011,6.12097,6.11914,6.12097,9000000.0
2005-08-22 03:49:00,6.12052,6.12088,6.11861,6.11977,16000000.0
2005-08-22 03:50:00,6.11848,6.11924,6.11805,6.11829,19000000.0
2005-08-22 03:51:00,6.11818,6.11892,6.11751,6.11751,9000000.0
2005-08-22 03:52:00,6.11822,6.11877,6.11779,6.11835,19000000.0
2005-08-22 03:53:00,6.11864,6.11913,6.11824,6.11824,10000000.0
2005-08-22 03:54:00,6.1186,6.11906,6.11687,6.11705,17000000.0
2005-08-22 03:55:00,6.11814,6.1187,6.11722,6.11722,16000000.0
2005-08-22 03:56:00,6.11732,6.11817,6.11715,6.11817,7000000.0
2005-08-22 03:57:00,6.11734,6.11798,6.11645,6.11645,11000000.0
2005-08-22 03:58:00,6.11592,6.11733,6.11581,6.11676,12000000.0
2005-08-22 03:59:00,6.11675,6.11678,6.11509,6.1155,17000000.0
2005-08-22 04:00:00,6.11633,6.11704,6.11509,6.11585,12000000.0
2005-08-22 04:01:00,6.11629,6.11725,6.11629,6.11725,16000000.0
2005-08-22 04:02:00,6.11727,6.11751,6.11725,6.11725,14000000.0
2005-08-22 04:03:00,6.11678,6.11678,6.11498,6.11588,12000000.0
2005-08-22 04:04:00,6.11567,6.117,6.11567,6.117,16000000.0
2005-08-22 04:05:00,6.1176,6.1176,6.11633,6.11658,13000000.0
2005-08-22 04:06:00,6.11619,6.11695,6.11553,6.11631,16000000.0
2005-08-22 04:07:00,6.11778,6.11778,6.11644,6.11644,13000000.0
2005-08-22 04:08:00,6.11646,6.11739,6.11577,6.11729,14000000.0
2005-08-22 04:09:00,6.11583,6.1163,6.11567,6.11616,10000000.0
2005-08-22 04:10:00,6.11638,6.11658,6.11515,6.11658,12000000.0
2005-08-22 04:11:00,6.11655,6.11699,6.11489,6.11601,14000000.0
2005-08-22 04:12:00,6.11573,6.1159,6.11477,6.11516,19000000.0
2005-08-22 04:13:00,6.11509,6.11694,6.11489,6.116,20000000.0
2005-08-22 04:14:00,6.11627,6.11627,6.11451,6.11534,12000000.0
2005-08-22 04:15:00,6.11494,6.11567,6.11436,6.11526,8000000.0
2005-08-22 04:16:00,6.11522,6.11645,6.11502,6.11642,13000000.0
2005-08-22 04:17:00,6.11677,6.11692,6.11661,6.11692,15000000.0
2005-08-22 04:18:00,6.11647,6.11647,6.11493,6.11563,9000000.0
2005-08-22 04:19:00,6.1155,6.11585,6.11449,6.11513,12000000.0
2005-08-22 04:20:00,6.11473,6.11628,6.1146,6.11626,9000000.0
2005-08-22 04:21:00,6.1156,6.11582,6.11432,6.11543,17000000.0
2005-08-22 04:22:00,6.11569,6.11572,6.1144,6.11496,14000000.0
2005-08-22 04:23:00,6.11522,6.11522,6.11493,6.11502,10000000.0
2005-08-22 04:24:00,6.11496,6.11518,6.11496,6.11504,12000000.0
2005-08-22 04:25:00,6.11548,6.11579,6.11515,6.11541,10000000.0
2005-08-22 04:26:00,6.11483,6.11565,6.11436,6.11436,7000000.0
2005-08-22 04:27:00,6.11374,6.11579,6.11361,6.115,15000000.0
2005-08-22 04:28:00,6.11454,6.11491,6.11321,6.11334,7000000.0
2005-08-22 04:29:00,6.11376,6.11376,6.11265,6.11336,14000000.0
2005-08-22 04:30:00,6.11445,6.11445,6.11277,6.11339,11000000.0
2005-08-22 04:31:00,6.1141,6.11456,6.11313,6.11414,15000000.0
2005-08-22 04:32:00,6.11319,6.11387,6.11164,6.11223,17000000.0
2005-08-22 04:33:00,6.11227,6.11318,6.11227,6.11246,14000000.0
2005-08-22 04:34:00,6.11264,6.11337,6.11152,6.11337,9000000.0
2005-08-22 04:35:00,6.11344,6.11367,6.11162,6.11273,12000000.0
2005-08-22 04:36:00,6.11278,6.11419,6.11255,6.11343,12000000.0
2005-08-22 04:37:00,6.11301,6.11346,6.11161,6.11283,12000000.0
2005-08-22 04:38:00,6.11242,6.11257,6.11084,6.11084,11000000.0
2005-08-22 04:39:00,6.11116,6.11276,6.11105,6.11105,17000000.0
2005-08-22 04:40:00,6.11223,6.11228,6.11098,6.11176,9000000.0
2005-08-22 04:41:00,6.11112,6.11234,6.11112,6.11193,10000000.0
2005-08-22 04:42:00,6.11178,6.11227,6.11128,6.11227,8000000.0
2005-08-22 04:43:00,6.11258,6.11307,6.11176,6.11199,18000000.0
2005-08-22 04:44:00,6.11173,6.11258,6.11139,6.11207,9000000.0
2005-08-22 04:45:00,6.11269,6.11296,6.11132,6.11154,9000000.0
2005-08-22 04:46:00,6.11126,6.11239,6.11109,6.11184,16000000.0
2005-08-22 04:47:00,6.11273,6.11273,6.11033,6.11199,12000000.0
2005-08-22 04:48:00,6.11189,6.11191,6.11007,6.11007,10000000.0
2005-08-22 04:49:00,6.11032,6.11181,6.11026,6.11054,16000000.0
2005-08-22 04:50:00,6.11085,6.11184,6.11048,6.11114,16000000.0
2005-08-22 04:51:00,6.11017,6.11133,6.10973,6.11128,20000000.0
2005-08-22 04:52:00,6.11082,6.11248,6.11041,6.11052,13000000.0
2005-08-22 04:53:00,6.1114,6.11177,6.11065,6.11171,11000000.0
2005-08-22 04:54:00,6.11179,6.11189,6.11079,6.11081,11000000.0
2005-08-22 04:55:00,6.11123,6.11288,6.11123,6.11288,12000000.0
2005-08-22 04:56:00,6.11284,6.11477,6.11284,6.11349,16000000.0
2005-08-22 04:57:00,6.11351,6.11384,6.11277,6.11356,7000000.0
2005-08-22 04:58:00,6.11253,6.11413,6.11253,6.11409,13000000.0
2005-08-22 04:59:00,6.11262,6.11295,6.11115,6.1121,17000000.0
2005-08-22 05:00:00,6.11271,6.11333,6.11205,6.11205,10000000.0
2005-08-22 05:01:00,6.11317,6.11356,6.11237,6.11356,13000000.0
2005-08-22 05:02:00,6.11351,6.11351,6.11195,6.1126,18000000.0
2005-08-22 05:03:00,6.1131,6.11343,6.11143,6.11203,9000000.0
2005-08-22 05:04:00,6.11197,6.11235,6.11031,6.11173,12000000.0
2005-08-22 05:05:00,6.11233,6.11266,6.11014,6.11042,10000000.0
2005-08-22 05:06:00,6.10968,6.11072,6.10889,6.10941,20000000.0
2005-08-22 05:07:00,6.11016,6.11079,6.10974,6.11078,10000000.0
2005-08-22 05:08:00,6.10951,6.1103,6.10929,6.10961,17000000.0
2005-08-22 05:09:00,6.1099,6.11113,6.10966,6.11113,15000000.0
2005-08-22 05:10:00,6.11156,6.11175,6.11144,6.11145,10000000.0
2005-08-22 05:11:00,6.11123,6.11123,6.10951,6.10986,16000000.0
2005-08-22 05:12:00,6.10975,6.1106,6.10962,6.11018,7000000.0
2005-08-22 05:13:00,6.11157,6.11157,6.10923,6.1115,12000000.0
2005-08-22 05:14:00,6.11112,6.11112,6.10807,6.10821,14000000.0
2005-08-22 05:15:00,6.10749,6.10967,6.10749,6.10816,16000000.0
2005-08-22 05:16:00,6.10831,6.10989,6.10831,6.10889,15000000.0
2005-08-22 05:17:00,6.10944,6.10944,6.10869,6.10909,10000000.0
2005-08-22 05:18:00,6.10883,6.11001,6.1084,6.10958,13000000.0
2005-08-22 05:19:00,6.10948,6.10987,6.10889,6.10974,13000000.0
2005-08-22 05:20:00,6.10992,6.11109,6.10917,6.11045,20000000.0
2005-08-22 05:21:00,6.10928,6.10976,6.10871,6.10976,9000000.0
2005-08-22 05:22:00,6.10986,6.10986,6.10842,6.10984,17000000.0
2005-08-22 05:23:00,6.11041,6.11117,6.10963,6.10988,14000000.0
2005-08-22 05:24:00,6.10996,6.11177,6.10928,6.11128,19000000.0
2005-08-22 05:25:00,6.11149,6.11157,6.11009,6.11087,13000000.0
2005-08-22 05:26:00,6.1112,6.11222,6.1112,6.11222,13000000.0
2005-08-22 05:27:00,6.11219,6.11219,6.11073,6.11073,13000000.0
2005-08-22 05:28:00,6.11054,6.11059,6.11017,6.11018,10000000.0
2005-08-22 05:29:00,6.11021,6.11021,6.10989,6.11006,17000000.0
2005-08-22 05:30:00,6.10988,6.11055,6.10914,6.10964,21000000.0
2005-08-22 05:31:00,6.10963,6.10968,6.10941,6.10949,13000000.0
2005-08-22 05:32:00,6.11031,6.11182,6.1102,6.11027,16000000.0
2005-08-22 05:33:00,6.10992,6.11207,6.10992,6.11121,13000000.0
2005-08-22 05:34:00,6.11109,6.11207,6.11095,6.11106,13000000.0
2005-08-22 05:35:00,6.11202,6.11202,6.11061,6.11198,14000000.0
2005-08-22 05:36:00,6.11179,6.1119,6.11068,6.11164,18000000.0
2005-08-22 05:37:00,6.11221,6.11238,6.11207,6.11207,12000000.0
2005-08-22 05:38:00,6.11206,6.11241,6.11206,6.11226,13000000.0
2005-08-22 05:39:00,6.1119,6.1119,6.11033,6.11092,21000000.0
2005-08-22 05:40:00,6.11074,6.11211,6.10982,6.11169,14000000.0
2005-08-22 05:41:00,6.11135,6.11135,6.11016,6.11063,13000000.0
2005-08-22 05:42:00,6.11058,6.11172,6.11058,6.11145,8000000.0
2005-08-22 05:43:00,6.11199,6.11237,6.1113,6.11237,13000000.0
2005-08-22 05:44:00,6.11185,6.11185,6.11055,6.11124,13000000.0
2005-08-22 05:45:00,6.11153,6.11224,6.1109,6.11152,24000000.0
2005-08-22 05:46:00,6.11139,6.11168,6.11036,6.11144,14000000.0
2005-08-22 05:47:00,6.11055,6.11224,6.11039,6.11224,11000000.0
2005-08-22 05:48:00,6.11222,6.11222,6.1107,6.11095,18000000.0
2005-08-22 05:49:00,6.11172,6.11249,6.1105,6.11249,10000000.0
2005-08-22 05:50:00,6.11308,6.11342,6.11212,6.11258,10000000.0
2005-08-22 05:51:00,6.11302,6.11488,6.11302,6.11488,11000000.0
2005-08-22 05:52:00,6.11451,6.11464,6.11265,6.11289,19000000.0
2005-08-22 05:53:00,6.11251,6.11373,6.11248,6.11335,15000000.0
2005-08-22 05:54:00,6.11355,6.11469,6.11325,6.11454,7000000.0
2005-08-22 05:55:00,6.11403,6.1157,6.11403,6.11478,12000000.0
2005-08-22 05:56:00,6.11498,6.11498,6.11309,6.11441,16000000.0
2005-08-22 05:57:00,6.11468,6.11605,6.11463,6.11477,11000000.0
2005-08-22 05:58:00,6.11456,6.11494,6.11352,6.11417,22000000.0
2005-08-22 05:59:00,6.11424,6.11461,6.11335,6.11438,9000000.0
2005-08-22 06:00:00,6.11411,6.11411,6.11197,6.11242,17000000.0
2005-08-22 06:01:00,6.11294,6.11351,6.1118,6.1125,18000000.0
2005-08-22 06:02:00,6.11314,6.11314,6.11164,6.11222,18000000.0
2005-08-22 06:03:00,6.11258,6.11372,6.11253,6.11253,16000000.0
2005-08-22 06:04:00,6.11303,6.11303,6.11157,6.11267,8000000.0
2005-08-22 06:05:00,6.11294,6.11368,6.11294,6.11357,10000000.0
2005-08-22 06:06:00,6.11176,6.11275,6.11169,6.11176,27000000.0
2005-08-22 06:07:00,6.11134,6.11242,6.11061,6.11061,17000000.0
2005-08-22 06:08:00,6.11065,6.11232,6.11065,6.11098,14000000.0
2005-08-22 06:09:00,6.11201,6.11246,6.111,6.11246,13000000.0
2005-08-22 06:10:00,6.11197,6.11224,6.10985,6.11191,14000000.0
2005-08-22 06:11:00,6.11046,6.11105,6.10978,6.11036,16000000.0
2005-08-22 06:12:00,6.11017,6.11032,6.10863,6.10959,17000000.0
2005-08-22 06:13:00,6.10998,6.11094,6.10932,6.11081,14000000.0
2005-08-22 06:14:00,6.11106,6.11106,6.10962,6.11037,12000000.0
2005-08-22 06:15:00,6.11039,6.11094,6.10957,6.11088,13000000.0
2005-08-22 06:16:00,6.11076,6.11123,6.10983,6.10983,14000000.0
2005-08-22 06:17:00,6.10962,6.11034,6.10962,6.1103,11000000.0
2005-08-22 06:18:00,6.11063,6.11069,6.10918,6.10932,12000000.0
2005-08-22 06:19:00,6.10957,6.11132,6.10957,6.11132,19000000.0
2005-08-22 06:20:00,6.10993,6.11109,6.1099,6.11109,11000000.0
2005-08-22 06:21:00,6.11137,6.11197,6.11105,6.1118,9000000.0
2005-08-22 06:22:00,6.11117,6.11204,6.11073,6.11156,22000000.0
2005-08-22 06:23:00,6.11102,6.11175,6.11068,6.11068,18000000.0
2005-08-22 06:24:00,6.11081,6.11129,6.10992,6.11011,8000000.0
2005-08-22 06:25:00,6.11032,6.11153,6.11032,6.11132,9000000.0
2005-08-22 06:26:00,6.11191,6.11266,6.11173,6.11173,13000000.0
2005-08-22 06:27:00,6.1116,6.11263,6.11055,6.1117,15000000.0
2005-08-22 06:28:00,6.11167,6.11181,6.11155,6.11176,18000000.0
2005-08-22 06:29:00,6.11149,6.11229,6.11084,6.11171,16000000.0
2005-08-22 06:30:00,6.11178,6.11209,6.11145,6.11164,10000000.0
2005-08-22 06:31:00,6.11138,6.11263,6.11133,6.11147,13000000.0
2005-08-22 06:32:00,6.11172,6.11222,6.11127,6.11127,10000000.0
2005-08-22 06:33:00,6.1114,6.11204,6.11091,6.11189,10000000.0
2005-08-22 06:34:00,6.11147,6.11223,6.11066,6.11066,15000000.0
2005-08-22 06:35:00,6.11068,6.11175,6.11043,6.11158,13000000.0
2005-08-22 06:36:00,6.11146,6.11152,6.11051,6.11152,23000000.0
2005-08-22 06:37:00,6.11115,6.11209,6.11042,6.11066,11000000.0
2005-08-22 06:38:00,6.11069,6.11069,6.1094,6.10968,17000000.0
2005-08-22 06:39:00,6.11024,6.11147,6.11013,6.11147,8000000.0
2005-08-22 06:40:00,6.1103,6.1108,6.10913,6.11033,15000000.0
2005-08-22 06:41:00,6.10986,6.1111,6.10903,6.10903,15000000.0
2005-08-22 06:42:00,6.10898,6.11037,6.10898,6.11037,16000000.0
2005-08-22 06:43:00,6.11063,6.11126,6.11007,6.11093,12000000.0
2005-08-22 06:44:00,6.11111,6.11116,6.10916,6.11021,13000000.0
2005-08-22 06:45:00,6.11019,6.11019,6.10872,6.10872,14000000.0
2005-08-22 06:46:00,6.10919,6.11026,6.10904,6.11026,12000000.0
2005-08-22 06:47:00,6.10958,6.11022,6.10825,6.10978,11000000.0
2005-08-22 06:48:00,6.1103,6.11031,6.10878,6.1088,15000000.0
2005-08-22 06:49:00,6.10842,6.10966,6.10811,6.10878,17000000.0
2005-08-22 06:50:00,6.10846,6.10933,6.10801,6.10928,13000000.0
2005-08-22 06:51:00,6.10973,6.11054,6.10973,6.11054,8000000.0
2005-08-22 06:52:00,6.10948,6.11027,6.10788,6.10788,14000000.0
2005-08-22 06:53:00,6.10861,6.11028,6.10861,6.1096,13000000.0
2005-08-22 06:54:00,6.10955,6.10955,6.1083,6.10905,8000000.0
2005-08-22 06:55:00,6.1084,6.11014,6.10837,6.11014,10000000.0
2005-08-22 06:56:00,6.1097,6.11093,6.10944,6.10997,11000000.0
2005-08-22 06:57:00,6.11095,6.1127,6.11095,6.1122,17000000.0
2005-08-22 06:58:00,6.11221,6.11298,6.11139,6.11248,12000000.0
2005-08-22 06:59:00,6.11135,6.1137,6.11135,6.11257,14000000.0
2005-08-22 07:00:00,6.11318,6.11341,6.11114,6.11125,11000000.0
2005-08-22 07:01:00,6.11138,6.11266,6.11138,6.11164,10000000.0
2005-08-22 07:02:00,6.11207,6.11365,6.11207,6.11365,14000000.0
2005-08-22 07:03:00,6.1139,6.1139,6.11185,6.11185,7000000.0
2005-08-22 07:04:00,6.112,6.1131,6.11177,6.11258,16000000.0
2005-08-22 07:05:00,6.11241,6.11334,6.11207,6.11287,15000000.0
2005-08-22 07:06:00,6.11203,6.11203,6.10997,6.1107,16000000.0
2005-08-22 07:07:00,6.11093,6.11216,6.11067,6.11142,12000000.0
2005-08-22 07:08:00,6.11246,6.11317,6.11121,6.11121,8000000.0
2005-08-22 07:09:00,6.11272,6.11409,6.11233,6.11401,8000000.0
2005-08-22 07:10:00,6.11407,6.11407,6.11274,6.11274,16000000.0
2005-08-22 07:11:00,6.11301,6.11391,6.11281,6.11391,17000000.0
2005-08-22 07:12:00,6.11396,6.11396,6.11162,6.11364,20000000.0
2005-08-22 07:13:00,6.11395,6.11436,6.11227,6.11319,18000000.0
2005-08-22 07:14:00,6.11333,6.11356,6.11225,6.11261,11000000.0
2005-08-22 07:15:00,6.11273,6.11446,6.11273,6.11443,18000000.0
2005-08-22 07:16:00,6.11421,6.11498,6.11337,6.11368,18000000.0
2005-08-22 07:17:00,6.11365,6.11519,6.11323,6.11449,12000000.0
2005-08-22 07:18:00,6.11537,6.11726,6.11391,6.11572,18000000.0
2005-08-22 07:19:00,6.11548,6.11733,6.11512,6.11523,14000000.0
2005-08-22 07:20:00,6.11629,6.1165,6.11514,6.1161,18000000.0
2005-08-22 07:21:00,6.11586,6.11644,6.11474,6.11561,13000000.0
2005-08-22 07:22:00,6.11527,6.11549,6.11386,6.11511,14000000.0
2005-08-22 07:23:00,6.11536,6.11536,6.11367,6.11446,15000000.0
2005-08-22 07:24:00,6.11594,6.11613,6.11407,6.11547,16000000.0
2005-08-22 07:25:00,6.11499,6.11523,6.11387,6.11464,15000000.0
2005-08-22 07:26:00,6.11461,6.1161,6.11373,6.11503,13000000.0
2005-08-22 07:27:00,6.11435,6.11599,6.11333,6.11333,12000000.0
2005-08-22 07:28:00,6.11326,6.11432,6.11278,6.11298,22000000.0
2005-08-22 07:29:00,6.11271,6.11404,6.11271,6.11299,16000000.0
2005-08-22 07:30:00,6.113,6.11462,6.113,6.11417,14000000.0
2005-08-22 07:31:00,6.11505,6.11579,6.11381,6.11477,13000000.0
2005-08-22 07:32:00,6.11507,6.11599,6.11507,6.11599,9000000.0
2005-08-22 07:33:00,6.11537,6.11562,6.1143,6.11556,7000000.0
2005-08-22 07:34:00,6.11648,6.11648,6.1146,6.11502,18000000.0
2005-08-22 07:35:00,6.11548,6.11631,6.11496,6.11592,9000000.0
2005-08-22 07:36:00,6.11535,6.11658,6.11521,6.11588,13000000.0
2005-08-22 07:37:00,6.11577,6.11594,6.11487,6.11536,11000000.0
2005-08-22 07:38:00,6.11538,6.11585,6.11401,6.11568,11000000.0
2005-08-22 07:39:00,6.11608,6.11608,6.11359,6.11499,19000000.0
2005-08-22 07:40:00,6.11522,6.11536,6.11394,6.11499,11000000.0
2005-08-22 07:41:00,6.11523,6.11554,6.11386,6.11386,7000000.0
2005-08-22 07:42:00,6.1147,6.11598,6.11429,6.11429,13000000.0
2005-08-22 07:43:00,6.11404,6.11732,6.11404,6.11568,14000000.0
2005-08-22 07:44:00,6.11511,6.11573,6.11419,6.11573,10000000.0
2005-08-22 07:45:00,6.11403,6.11488,6.11379,6.1141,8000000.0
2005-08-22 07:46:00,6.11401,6.1157,6.1139,6.1149,13000000.0
2005-08-22 07:47:00,6.11401,6.11587,6.11351,6.1148,15000000.0
2005-08-22 07:48:00,6.11532,6.11647,6.11519,6.11519,13000000.0
2005-08-22 07:49:00,6.11545,6.11632,6.11473,6.11632,10000000.0
2005-08-22 07:50:00,6.11613,6.11613,6.11473,6.11564,17000000.0
2005-08-22 07:51:00,6.11693,6.11693,6.11414,6.11414,16000000.0
2005-08-22 07:52:00,6.11405,6.11499,6.11357,6.11357,13000000.0
2005-08-22 07:53:00,6.11347,6.11528,6.11309,6.11525,10000000.0
2005-08-22 07:54:00,6.11445,6.11445,6.11197,6.11197,11000000.0
2005-08-22 07:55:00,6.11207,6.1146,6.11207,6.1146,12000000.0
2005-08-22 07:56:00,6.11518,6.11553,6.11326,6.11421,13000000.0
2005-08-22 07:57:00,6.11444,6.11444,6.11278,6.11399,8000000.0
2005-08-22 07:58:00,6.1141,6.1141,6.11172,6.11279,14000000.0
2005-08-22 07:59:00,6.11173,6.11438,6.11173,6.11279,15000000.0
2005-08-22 08:00:00,6.1126,6.11331,6.11186,6.11323,10000000.0
2005-08-22 08:01:00,6.11343,6.11511,6.11314,6.11369,13000000.0
2005-08-22 08:02:00,6.1134,6.11485,6.11323,6.11395,14000000.0
2005-08-22 08:03:00,6.11367,6.11485,6.11277,6.11446,12000000.0
2005-08-22 08:04:00,6.1148,6.11501,6.11372,6.11421,16000000.0
2005-08-22 08:05:00,6.11357,6.11556,6.11357,6.11526,14000000.0
2005-08-22 08:06:00,6.11463,6.11463,6.1132,6.11395,19000000.0
2005-08-22 08:07:00,6.114,6.11466,6.11326,6.11395,19000000.0
2005-08-22 08:08:00,6.11361,6.11416,6.11317,6.11376,11000000.0
2005-08-22 08:09:00,6.1129,6.11312,6.111,6.11116,10000000.0
2005-08-22 08:10:00,6.11125,6.11426,6.11125,6.11426,16000000.0
2005-08-22 08:11:00,6.11258,6.11372,6.11225,6.11372,9000000.0
2005-08-22 08:12:00,6.11339,6.11353,6.11198,6.11353,10000000.0
2005-08-22 08:13:00,6.11344,6.11353,6.11127,6.11295,11000000.0
2005-08-22 08:14:00,6.11134,6.11149,6.10996,6.11101,12000000.0
2005-08-22 08:15:00,6.11104,6.11171,6.1097,6.1106,15000000.0
2005-08-22 08:16:00,6.10986,6.11165,6.10909,6.11013,14000000.0
2005-08-22 08:17:00,6.10891,6.11022,6.10891,6.1094,10000000.0
2005-08-22 08:18:00,6.11053,6.11067,6.1097,6.11015,9000000.0
2005-08-22 08:19:00,6.11002,6.11057,6.10899,6.11057,11000000.0
2005-08-22 08:20:00,6.11082,6.11197,6.1105,6.11197,11000000.0
2005-08-22 08:21:00,6.11141,6.11217,6.11075,6.11217,20000000.0
2005-08-22 08:22:00,6.11101,6.11252,6.11092,6.11137,8000000.0
2005-08-22 08:23:00,6.11113,6.11242,6.11074,6.11183,12000000.0
2005-08-22 08:24:00,6.11265,6.11336,6.11157,6.1116,13000000.0
2005-08-22 08:25:00,6.11206,6.11256,6.11048,6.11151,12000000.0
2005-08-22 08:26:00,6.11224,6.11324,6.1117,6.11312,13000000.0
2005-08-22 08:27:00,6.11215,6.11306,6.11176,6.11279,11000000.0
2005-08-22 08:28:00,6.11213,6.11569,6.11187,6.11569,8000000.0
2005-08-22 08:29:00,6.11485,6.11543,6.11327,6.11327,12000000.0
2005-08-22 08:30:00,6.11321,6.11496,6.11321,6.11475,11000000.0
2005-08-22 08:31:00,6.1158,6.11647,6.11541,6.11615,10000000.0
2005-08-22 08:32:00,6.11721,6.12127,6.11685,6.12127,13000000.0
2005-08-22 08:33:00,6.12032,6.12124,6.11982,6.12048,11000000.0
2005-08-22 08:34:00,6.12047,6.12071,6.11828,6.11892,17000000.0
2005-08-22 08:35:00,6.11923,6.12005,6.11835,6.11835,11000000.0
2005-08-22 08:36:00,6.11933,6.12051,6.11907,6.12022,10000000.0
2005-08-22 08:37:00,6.12071,6.12071,6.11929,6.11997,9000000.0
2005-08-22 08:38:00,6.12012,6.12037,6.11885,6.11979,18000000.0
2005-08-22 08:39:00,6.11959,6.11971,6.11848,6.11948,8000000.0
2005-08-22 08:40:00,6.11896,6.11923,6.1181,6.11881,7000000.0
2005-08-22 08:41:00,6.11871,6.11871,6.11624,6.11773,16000000.0
2005-08-22 08:42:00,6.11805,6.11805,6.11638,6.11746,14000000.0
2005-08-22 08:43:00,6.11711,6.11721,6.11606,6.11616,12000000.0
2005-08-22 08:44:00,6.11696,6.11751,6.11604,6.11738,9000000.0
2005-08-22 08:45:00,6.1177,6.11906,6.11762,6.11798,18000000.0
2005-08-22 08:46:00,6.11768,6.1187,6.11707,6.11817,14000000.0
2005-08-22 08:47:00,6.1182,6.1182,6.11694,6.11746,18000000.0
2005-08-22 08:48:00,6.11743,6.11795,6.11571,6.11581,12000000.0
2005-08-22 08:49:00,6.11585,6.11743,6.11551,6.11705,14000000.0
2005-08-22 08:50:00,6.11732,6.11801,6.11594,6.11602,16000000.0
2005-08-22 08:51:00,6.1173,6.1173,6.1155,6.11556,21000000.0
2005-08-22 08:52:00,6.11442,6.11442,6.11196,6.11266,20000000.0
2005-08-22 08:53:00,6.11357,6.11415,6.11309,6.11345,7000000.0
2005-08-22 08:54:00,6.1129,6.11521,6.1129,6.11294,17000000.0
2005-08-22 08:55:00,6.11255,6.11486,6.11254,6.1129,12000000.0
2005-08-22 08:56:00,6.11234,6.11363,6.11176,6.11344,17000000.0
2005-08-22 08:57:00,6.11246,6.11325,6.11081,6.11214,16000000.0
2005-08-22 08:58:00,6.11291,6.11332,6.11199,6.11313,12000000.0
2005-08-22 08:59:00,6.11271,6.11289,6.1108,6.11128,13000000.0
2005-08-22 09:00:00,6.11088,6.11159,6.11029,6.11036,17000000.0
2005-08-22 09:01:00,6.11029,6.11224,6.11027,6.11128,13000000.0
2005-08-22 09:02:00,6.11169,6.11284,6.11169,6.11203,8000000.0
2005-08-22 09:03:00,6.11392,6.11392,6.11161,6.11212,16000000.0
2005-08-22 09:04:00,6.11111,6.1126,6.11067,6.11067,8000000.0
2005-08-22 09:05:00,6.10983,6.11107,6.10904,6.10913,11000000.0
2005-08-22 09:06:00,6.10872,6.10991,6.10845,6.10845,10000000.0
2005-08-22 09:07:00,6.10869,6.1099,6.10855,6.10855,10000000.0
2005-08-22 09:08:00,6.1089,6.11131,6.1083,6.11131,19000000.0
2005-08-22 09:09:00,6.11126,6.11192,6.11035,6.1115,16000000.0
2005-08-22 09:10:00,6.1106,6.11198,6.1106,6.1116,8000000.0
2005-08-22 09:11:00,6.1119,6.11234,6.11111,6.1118,11000000.0
2005-08-22 09:12:00,6.11069,6.11213,6.11023,6.1115,16000000.0
2005-08-22 09:13:00,6.11066,6.11107,6.10869,6.10997,15000000.0
2005-08-22 09:14:00,6.10956,6.11112,6.10902,6.10902,17000000.0
2005-08-22 09:15:00,6.10921,6.10983,6.10846,6.10891,12000000.0
2005-08-22 09:16:00,6.10928,6.11061,6.10921,6.11055,14000000.0
2005-08-22 09:17:00,6.10972,6.11018,6.10842,6.10863,14000000.0
2005-08-22 09:18:00,6.10944,6.11174,6.1088,6.11059,18000000.0
2005-08-22 09:19:00,6.11113,6.11123,6.11006,6.11006,14000000.0
2005-08-22 09:20:00,6.11089,6.11226,6.11054,6.11133,18000000.0
2005-08-22 09:21:00,6.1115,6.1115,6.11002,6.1113,17000000.0
2005-08-22 09:22:00,6.1113,6.11188,6.11058,6.11177,13000000.0
2005-08-22 09:23:00,6.11185,6.11185,6.10978,6.11072,12000000.0
2005-08-22 09:24:00,6.11097,6.11182,6.10979,6.11064,14000000.0
2005-08-22 09:25:00,6.11195,6.11236,6.11017,6.11017,9000000.0
2005-08-22 09:26:00,6.11093,6.1116,6.11033,6.11146,13000000.0
2005-08-22 09:27:00,6.11201,6.11257,6.11142,6.1123,13000000.0
2005-08-22 09:28:00,6.11265,6.11411,6.11227,6.11411,19000000.0
2005-08-22 09:29:00,6.11424,6.11437,6.11296,6.11417,14000000.0
2005-08-22 09:30:00,6.11429,6.11442,6.11274,6.11326,15000000.0
2005-08-22 09:31:00,6.11279,6.11288,6.11168,6.11288,11000000.0
2005-08-22 09:32:00,6.11309,6.11366,6.11189,6.11298,16000000.0
2005-08-22 09:33:00,6.11267,6.11267,6.11098,6.11098,9000000.0
2005-08-22 09:34:00,6.11047,6.11175,6.11008,6.11008,18000000.0
2005-08-22 09:35:00,6.11108,6.11127,6.10952,6.11037,14000000.0
2005-08-22 09:36:00,6.10967,6.10987,6.10805,6.10941,16000000.0
2005-08-22 09:37:00,6.10886,6.10998,6.10852,6.10911,20000000.0
2005-08-22 09:38:00,6.10934,6.10934,6.10751,6.10842,19000000.0
2005-08-22 09:39:00,6.10845,6.10893,6.10735,6.10838,16000000.0
2005-08-22 09:40:00,6.1094,6.10956,6.10822,6.10932,12000000.0
2005-08-22 09:41:00,6.10991,6.11065,6.10967,6.11054,18000000.0
2005-08-22 09:42:00,6.11071,6.11088,6.10914,6.11075,16000000.0
2005-08-22 09:43:00,6.11008,6.11008,6.10872,6.10914,15000000.0
2005-08-22 09:44:00,6.10923,6.11074,6.10898,6.10898,13000000.0
2005-08-22 09:45:00,6.109,6.11058,6.109,6.11013,13000000.0
2005-08-22 09:46:00,6.10951,6.11011,6.10718,6.10945,17000000.0
2005-08-22 09:47:00,6.1089,6.11157,6.1089,6.11076,13000000.0
2005-08-22 09:48:00,6.11283,6.11425,6.11226,6.11425,16000000.0
2005-08-22 09:49:00,6.11422,6.11422,6.11291,6.11352,17000000.0
2005-08-22 09:50:00,6.113,6.11344,6.11189,6.11304,12000000.0
2005-08-22 09:51:00,6.11308,6.11328,6.1115,6.11194,16000000.0
2005-08-22 09:52:00,6.11137,6.11174,6.11015,6.11035,16000000.0
2005-08-22 09:53:00,6.11009,6.11119,6.10947,6.1099,15000000.0
2005-08-22 09:54:00,6.10915,6.10944,6.10792,6.10944,15000000.0
2005-08-22 09:55:00,6.11096,6.11188,6.10989,6.11188,15000000.0
2005-08-22 09:56:00,6.11228,6.11248,6.11132,6.11202,17000000.0
2005-08-22 09:57:00,6.11232,6.11306,6.1114,6.11159,12000000.0
2005-08-22 09:58:00,6.11212,6.11311,6.11178,6.11216,14000000.0
2005-08-22 09:59:00,6.11355,6.11444,6.11315,6.11438,10000000.0
2005-08-22 10:00:00,6.11496,6.11581,6.11436,6.11557,11000000.0
2005-08-22 10:01:00,6.11443,6.11554,6.1126,6.11399,24000000.0
2005-08-22 10:02:00,6.11401,6.11401,6.11259,6.11321,14000000.0
2005-08-22 10:03:00,6.11145,6.11304,6.11096,6.11096,16000000.0
2005-08-22 10:04:00,6.11079,6.11352,6.11037,6.11296,10000000.0
2005-08-22 10:05:00,6.11329,6.11421,6.11304,6.11421,10000000.0
2005-08-22 10:06:00,6.11346,6.11452,6.11288,6.11402,9000000.0
2005-08-22 10:07:00,6.11417,6.11457,6.11321,6.11395,11000000.0
2005-08-22 10:08:00,6.11331,6.11378,6.11252,6.11307,9000000.0
2005-08-22 10:09:00,6.11302,6.11347,6.11242,6.11267,11000000.0
2005-08-22 10:10:00,6.11269,6.1137,6.11221,6.11271,15000000.0
2005-08-22 10:11:00,6.11232,6.11315,6.11209,6.11315,16000000.0
2005-08-22 10:12:00,6.11279,6.11372,6.11239,6.11316,19000000.0
2005-08-22 10:13:00,6.1121,6.11276,6.11183,6.11248,9000000.0
2005-08-22 10:14:00,6.11305,6.11317,6.11149,6.11285,11000000.0
2005-08-22 10:15:00,6.1132,6.11341,6.11166,6.11237,8000000.0
2005-08-22 10:16:00,6.11346,6.11464,6.1128,6.11391,17000000.0
2005-08-22 10:17:00,6.11372,6.11383,6.11195,6.11357,16000000.0
2005-08-22 10:18:00,6.11324,6.11357,6.11221,6.11357,16000000.0
2005-08-22 10:19:00,6.11241,6.11391,6.11241,6.11333,17000000.0
2005-08-22 10:20:00,6.11356,6.11378,6.11242,6.11364,16000000.0
2005-08-22 10:21:00,6.11309,6.11337,6.11201,6.11337,7000000.0
2005-08-22 10:22:00,6.11238,6.11305,6.11185,6.11271,10000000.0
2005-08-22 10:23:00,6.11176,6.11338,6.11176,6.1129,14000000.0
2005-08-22 10:24:00,6.11213,6.11286,6.11142,6.11267,13000000.0
2005-08-22 10:25:00,6.11264,6.11334,6.11195,6.11334,12000000.0
2005-08-22 10:26:00,6.11226,6.11467,6.11226,6.11387,11000000.0
2005-08-22 10:27:00,6.11441,6.11471,6.11342,6.11471,13000000.0
2005-08-22 10:28:00,6.11396,6.11648,6.11396,6.11471,13000000.0
2005-08-22 10:29:00,6.11474,6.11601,6.11463,6.11463,11000000.0
2005-08-22 10:30:00,6.11461,6.11463,6.11356,6.11431,9000000.0
2005-08-22 10:31:00,6.11504,6.11563,6.11354,6.11362,16000000.0
2005-08-22 10:32:00,6.11433,6.11444,6.11298,6.11324,9000000.0
2005-08-22 10:33:00,6.11362,6.11377,6.11203,6.11289,12000000.0
2005-08-22 10:34:00,6.11328,6.11401,6.11231,6.11368,11000000.0
2005-08-22 10:35:00,6.11362,6.11362,6.11178,6.11282,17000000.0
2005-08-22 10:36:00,6.11266,6.11322,6.11194,6.11256,10000000.0
2005-08-22 10:37:00,6.11159,6.11264,6.11159,6.11253,15000000.0
2005-08-22 10:38:00,6.11237,6.1149,6.11102,6.11448,17000000.0
2005-08-22 10:39:00,6.11396,6.11396,6.11053,6.11053,13000000.0
2005-08-22 10:40:00,6.11159,6.11249,6.10916,6.11023,10000000.0
2005-08-22 10:41:00,6.11038,6.11141,6.10978,6.10988,15000000.0
2005-08-22 10:42:00,6.11201,6.11404,6.11109,6.11154,12000000.0
2005-08-22 10:43:00,6.11162,6.11469,6.11162,6.1119,13000000.0
2005-08-22 10:44:00,6.1117,6.11348,6.11153,6.11348,12000000.0
2005-08-22 10:45:00,6.11376,6.11417,6.11279,6.11279,13000000.0
2005-08-22 10:46:00,6.11365,6.11418,6.1132,6.1141,13000000.0
2005-08-22 10:47:00,6.1142,6.11423,6.11311,6.11321,7000000.0
2005-08-22 10:48:00,6.11311,6.11437,6.11215,6.11305,12000000.0
2005-08-22 10:49:00,6.1131,6.11416,6.11275,6.11275,10000000.0
2005-08-22 10:50:00,6.1125,6.11329,6.11149,6.11329,14000000.0
2005-08-22 10:51:00,6.11389,6.11442,6.11228,6.11228,11000000.0
2005-08-22 10:52:00,6.11319,6.11319,6.11163,6.11262,20000000.0
2005-08-22 10:53:00,6.11275,6.11334,6.11229,6.1128,9000000.0
2005-08-22 10:54:00,6.11263,6.11361,6.11192,6.11284,18000000.0
2005-08-22 10:55:00,6.11304,6.11348,6.11233,6.11303,10000000.0
2005-08-22 10:56:00,6.11321,6.11342,6.11215,6.11308,11000000.0
2005-08-22 10:57:00,6.11338,6.11388,6.11248,6.11388,8000000.0
2005-08-22 10:58:00,6.11377,6.11377,6.11221,6.11308,10000000.0
2005-08-22 10:59:00,6.11304,6.11362,6.11301,6.11362,10000000.0
2005-08-22 11:00:00,6.11328,6.11328,6.11222,6.11266,15000000.0
2005-08-22 11:01:00,6.11246,6.11277,6.11076,6.11076,12000000.0
2005-08-22 11:02:00,6.11254,6.1139,6.11233,6.1126,8000000.0
2005-08-22 11:03:00,6.1121,6.11228,6.1112,6.11228,11000000.0
2005-08-22 11:04:00,6.11131,6.11244,6.11131,6.11195,15000000.0
2005-08-22 11:05:00,6.11234,6.1129,6.11038,6.11262,17000000.0
2005-08-22 11:06:00,6.11157,6.11232,6.11108,6.11225,12000000.0
2005-08-22 11:07:00,6.11334,6.11423,6.11262,6.11423,11000000.0
2005-08-22 11:08:00,6.1148,6.11487,6.1138,6.11465,22000000.0
2005-08-22 11:09:00,6.11492,6.11538,6.11335,6.11335,9000000.0
2005-08-22 11:10:00,6.11358,6.11452,6.11358,6.11399,16000000.0
2005-08-22 11:11:00,6.11338,6.1144,6.11255,6.1144,7000000.0
2005-08-22 11:12:00,6.11473,6.11519,6.11363,6.11363,15000000.0
2005-08-22 11:13:00,6.11551,6.11716,6.11517,6.11716,11000000.0
2005-08-22 11:14:00,6.11779,6.11955,6.1177,6.11801,18000000.0
2005-08-22 11:15:00,6.11763,6.11928,6.11742,6.11871,11000000.0
2005-08-22 11:16:00,6.11787,6.11874,6.11352,6.11874,13000000.0
2005-08-22 11:17:00,6.11823,6.11835,6.11692,6.11785,13000000.0
2005-08-22 11:18:00,6.11749,6.11774,6.11698,6.11751,9000000.0
2005-08-22 11:19:00,6.11723,6.11781,6.11651,6.11727,17000000.0
2005-08-22 11:20:00,6.11673,6.11747,6.11594,6.11725,14000000.0
2005-08-22 11:21:00,6.11567,6.11702,6.11567,6.11627,14000000.0
2005-08-22 11:22:00,6.11631,6.11731,6.11581,6.11618,22000000.0
2005-08-22 11:23:00,6.11591,6.11611,6.11478,6.11536,8000000.0
2005-08-22 11:24:00,6.11588,6.11709,6.11562,6.11638,18000000.0
2005-08-22 11:25:00,6.11656,6.11699,6.11608,6.11669,9000000.0
2005-08-22 11:26:00,6.11702,6.11786,6.11695,6.11747,15000000.0
2005-08-22 11:27:00,6.11633,6.11727,6.11594,6.11594,10000000.0
2005-08-22 11:28:00,6.11621,6.11715,6.1161,6.11644,13000000.0
2005-08-22 11:29:00,6.11672,6.11738,6.11663,6.11684,17000000.0
2005-08-22 11:30:00,6.11592,6.11712,6.11572,6.11712,13000000.0
2005-08-22 11:31:00,6.11724,6.11835,6.11707,6.11835,12000000.0
2005-08-22 11:32:00,6.11828,6.11828,6.116,6.11669,20000000.0
2005-08-22 11:33:00,6.11631,6.1172,6.11629,6.11701,16000000.0
2005-08-22 11:34:00,6.11682,6.1174,6.11657,6.11703,13000000.0
2005-08-22 11:35:00,6.11702,6.11702,6.11552,6.11561,14000000.0
2005-08-22 11:36:00,6.11512,6.11639,6.11499,6.11571,11000000.0
2005-08-22 11:37:00,6.11583,6.11583,6.11415,6.11446,16000000.0
2005-08-22 11:38:00,6.11569,6.11569,6.11408,6.11483,8000000.0
2005-08-22 11:39:00,6.11371,6.11415,6.1131,6.11338,11000000.0
2005-08-22 11:40:00,6.11419,6.11474,6.11304,6.11384,12000000.0
2005-08-22 11:41:00,6.11377,6.11446,6.11342,6.11446,10000000.0
2005-08-22 11:42:00,6.11453,6.11453,6.11254,6.11397,10000000.0
2005-08-22 11:43:00,6.11395,6.11495,6.1132,6.11412,17000000.0
2005-08-22 11:44:00,6.1138,6.11509,6.11293,6.11414,15000000.0
2005-08-22 11:45:00,6.11343,6.11477,6.11261,6.11261,16000000.0
2005-08-22 11:46:00,6.11272,6.11363,6.11257,6.11332,7000000.0
2005-08-22 11:47:00,6.11356,6.11387,6.11197,6.11236,16000000.0
2005-08-22 11:48:00,6.11185,6.11233,6.11061,6.11192,13000000.0
2005-08-22 11:49:00,6.1123,6.11298,6.11164,6.11225,10000000.0
2005-08-22 11:50:00,6.11196,6.11345,6.11168,6.11345,12000000.0
2005-08-22 11:51:00,6.11279,6.11332,6.11186,6.11248,14000000.0
2005-08-22 11:52:00,6.1121,6.11299,6.11124,6.11244,18000000.0
2005-08-22 11:53:00,6.11297,6.1136,6.11227,6.11332,16000000.0
2005-08-22 11:54:00,6.11355,6.11361,6.11236,6.11286,8000000.0
2005-08-22 11:55:00,6.11279,6.11313,6.1113,6.1113,8000000.0
2005-08-22 11:56:00,6.11246,6.11302,6.11212,6.11302,8000000.0
2005-08-22 11:57:00,6.11317,6.11362,6.11174,6.1128,11000000.0
2005-08-22 11:58:00,6.11239,6.11258,6.11019,6.11083,14000000.0
2005-08-22 11:59:00,6.11069,6.1108,6.10908,6.11017,11000000.0
2005-08-22 12:00:00,6.11102,6.1142,6.10993,6.1142,15000000.0
2005-08-22 12:01:00,6.11416,6.11416,6.11059,6.11079,13000000.0
2005-08-22 12:02:00,6.10955,6.11201,6.10955,6.11112,15000000.0
2005-08-22 12:03:00,6.11081,6.11081,6.10974,6.11062,11000000.0
2005-08-22 12:04:00,6.10958,6.11124,6.10958,6.11081,9000000.0
2005-08-22 12:05:00,6.11061,6.11121,6.10993,6.11088,9000000.0
2005-08-22 12:06:00,6.11085,6.11329,6.11073,6.11114,15000000.0
2005-08-22 12:07:00,6.10949,6.11051,6.10949,6.11038,11000000.0
2005-08-22 12:08:00,6.11066,6.11081,6.1095,6.10977,8000000.0
2005-08-22 12:09:00,6.11093,6.11152,6.11031,6.11152,18000000.0
2005-08-22 12:10:00,6.11076,6.11343,6.10946,6.11228,14000000.0
2005-08-22 12:11:00,6.11195,6.11288,6.11166,6.1117,9000000.0
2005-08-22 12:12:00,6.11178,6.11324,6.11178,6.11192,18000000.0
2005-08-22 12:13:00,6.1133,6.11402,6.11262,6.11343,12000000.0
2005-08-22 12:14:00,6.11204,6.11348,6.11204,6.11329,10000000.0
2005-08-22 12:15:00,6.11239,6.11316,6.11179,6.11179,8000000.0
2005-08-22 12:16:00,6.11159,6.11313,6.11159,6.11275,14000000.0
2005-08-22 12:17:00,6.11295,6.11368,6.11212,6.11341,13000000.0
2005-08-22 12:18:00,6.11372,6.11372,6.11229,6.11229,10000000.0
2005-08-22 12:19:00,6.11373,6.11373,6.11049,6.11203,11000000.0
2005-08-22 12:20:00,6.11314,6.11343,6.11223,6.11343,8000000.0
2005-08-22 12:21:00,6.1134,6.1134,6.11185,6.11212,20000000.0
2005-08-22 12:22:00,6.11269,6.1134,6.11164,6.11323,14000000.0
2005-08-22 12:23:00,6.11305,6.11305,6.11119,6.11181,11000000.0
2005-08-22 12:24:00,6.1111,6.11195,6.11066,6.11144,17000000.0
2005-08-22 12:25:00,6.11172,6.11221,6.11143,6.11197,12000000.0
2005-08-22 12:26:00,6.11212,6.11231,6.11142,6.11192,7000000.0
2005-08-22 12:27:00,6.11253,6.113,6.11163,6.11163,7000000.0
2005-08-22 12:28:00,6.11262,6.1138,6.11211,6.1138,19000000.0
2005-08-22 12:29:00,6.11315,6.11315,6.11179,6.11179,12000000.0
2005-08-22 12:30:00,6.11218,6.11311,6.11196,6.11284,10000000.0
2005-08-22 12:31:00,6.11324,6.11371,6.11314,6.11359,12000000.0
2005-08-22 12:32:00,6.11336,6.11436,6.11264,6.11264,12000000.0
2005-08-22 12:33:00,6.11229,6.11405,6.11195,6.1139,15000000.0
2005-08-22 12:34:00,6.1137,6.11393,6.11211,6.11224,12000000.0
2005-08-22 12:35:00,6.11346,6.11381,6.11267,6.11291,12000000.0
2005-08-22 12:36:00,6.11274,6.11379,6.11235,6.1134,15000000.0
2005-08-22 12:37:00,6.11328,6.11338,6.11217,6.11258,8000000.0
2005-08-22 12:38:00,6.11309,6.11424,6.11309,6.11403,15000000.0
2005-08-22 12:39:00,6.11305,6.11346,6.11177,6.11192,14000000.0
2005-08-22 12:40:00,6.11213,6.11352,6.11213,6.11238,18000000.0
2005-08-22 12:41:00,6.11158,6.11386,6.11122,6.11386,11000000.0
2005-08-22 12:42:00,6.11312,6.11433,6.11252,6.11356,17000000.0
2005-08-22 12:43:00,6.11399,6.11416,6.1128,6.1128,11000000.0
2005-08-22 12:44:00,6.11243,6.11334,6.11158,6.113,13000000.0
2005-08-22 12:45:00,6.11222,6.11333,6.11121,6.11121,10000000.0
2005-08-22 12:46:00,6.1108,6.11203,6.1106,6.11118,20000000.0
2005-08-22 12:47:00,6.11105,6.11155,6.11019,6.11066,10000000.0
2005-08-22 12:48:00,6.1118,6.1121,6.11064,6.11142,10000000.0
2005-08-22 12:49:00,6.1115,6.1115,6.10799,6.10799,15000000.0
2005-08-22 12:50:00,6.10714,6.10727,6.10211,6.10408,14000000.0
2005-08-22 12:51:00,6.10361,6.10443,6.10129,6.10226,14000000.0
2005-08-22 12:52:00,6.10033,6.10033,6.09812,6.09816,9000000.0
2005-08-22 12:53:00,6.09783,6.09834,6.09623,6.09798,9000000.0
2005-08-22 12:54:00,6.09854,6.09854,6.09569,6.09569,20000000.0
2005-08-22 12:55:00,6.09562,6.09794,6.09562,6.09667,12000000.0
2005-08-22 12:56:00,6.09641,6.09641,6.09496,6.09586,7000000.0
2005-08-22 12:57:00,6.0957,6.09667,6.09436,6.09667,13000000.0
2005-08-22 12:58:00,6.09697,6.09703,6.0956,6.09587,16000000.0
2005-08-22 12:59:00,6.09613,6.09635,6.09372,6.09401,14000000.0
2005-08-22 13:00:00,6.09366,6.09482,6.09247,6.09477,12000000.0
2005-08-22 13:01:00,6.0949,6.09589,6.09395,6.09456,17000000.0
2005-08-22 13:02:00,6.09673,6.09689,6.0954,6.09596,10000000.0
2005-08-22 13:03:00,6.09608,6.09636,6.09511,6.09511,22000000.0
2005-08-22 13:04:00,6.09524,6.09762,6.09524,6.09762,20000000.0
2005-08-22 13:05:00,6.09761,6.09761,6.09509,6.09632,14000000.0
2005-08-22 13:06:00,6.09743,6.09757,6.09475,6.09475,17000000.0
2005-08-22 13:07:00,6.09445,6.09613,6.09419,6.09476,22000000.0
2005-08-22 13:08:00,6.09474,6.09557,6.09387,6.09387,12000000.0
2005-08-22 13:09:00,6.09519,6.09587,6.09437,6.09451,12000000.0
2005-08-22 13:10:00,6.09436,6.09575,6.09436,6.09569,20000000.0
2005-08-22 13:11:00,6.09613,6.09613,6.09506,6.09553,12000000.0
2005-08-22 13:12:00,6.09562,6.09661,6.09452,6.09528,16000000.0
2005-08-22 13:13:00,6.09538,6.09579,6.09405,6.09407,14000000.0
2005-08-22 13:14:00,6.09463,6.09562,6.09395,6.09562,17000000.0
2005-08-22 13:15:00,6.09685,6.098,6.09525,6.09525,7000000.0
2005-08-22 13:16:00,6.09481,6.09512,6.09353,6.09452,9000000.0
2005-08-22 13:17:00,6.09519,6.09534,6.09444,6.09444,15000000.0
2005-08-22 13:18:00,6.0941,6.09557,6.0941,6.09522,17000000.0
2005-08-22 13:19:00,6.09521,6.09597,6.09303,6.09476,15000000.0
2005-08-22 13:20:00,6.09355,6.094,6.09268,6.09331,12000000.0
2005-08-22 13:21:00,6.09342,6.09439,6.0924,6.0924,24000000.0
2005-08-22 13:22:00,6.09414,6.09536,6.09308,6.09424,12000000.0
2005-08-22 13:23:00,6.09437,6.09437,6.09286,6.09343,12000000.0
2005-08-22 13:24:00,6.0946,6.09478,6.09336,6.09375,18000000.0
2005-08-22 13:25:00,6.09502,6.09528,6.09387,6.09387,12000000.0
2005-08-22 13:26:00,6.09371,6.0949,6.09325,6.09373,12000000.0
2005-08-22 13:27:00,6.09361,6.09404,6.09311,6.09355,9000000.0
2005-08-22 13:28:00,6.09374,6.09389,6.09252,6.09389,15000000.0
2005-08-22 13:29:00,6.09331,6.09382,6.09257,6.09355,14000000.0
2005-08-22 13:30:00,6.09356,6.09416,6.09288,6.09412,11000000.0
2005-08-22 13:31:00,6.09482,6.09546,6.09414,6.09546,11000000.0
2005-08-22 13:32:00,6.09524,6.09538,6.09463,6.0951,8000000.0
2005-08-22 13:33:00,6.09448,6.09608,6.09446,6.0957,14000000.0
2005-08-22 13:34:00,6.09509,6.09552,6.09405,6.09477,11000000.0
2005-08-22 13:35:00,6.09552,6.09626,6.0945,6.09528,16000000.0
2005-08-22 13:36:00,6.09543,6.09595,6.09493,6.09536,8000000.0
2005-08-22 13:37:00,6.09541,6.09576,6.09378,6.09511,17000000.0
2005-08-22 13:38:00,6.09498,6.09608,6.0947,6.09608,14000000.0
2005-08-22 13:39:00,6.09661,6.09661,6.09474,6.09489,10000000.0
2005-08-22 13:40:00,6.09606,6.09606,6.09439,6.09451,8000000.0
2005-08-22 13:41:00,6.09558,6.09584,6.09445,6.09528,11000000.0
2005-08-22 13:42:00,6.0946,6.09553,6.09375,6.09408,14000000.0
2005-08-22 13:43:00,6.0951,6.09524,6.09452,6.09516,11000000.0
2005-08-22 13:44:00,6.09535,6.09535,6.09388,6.09489,11000000.0
2005-08-22 13:45:00,6.09479,6.09515,6.09417,6.09463,14000000.0
2005-08-22 13:46:00,6.09401,6.09491,6.09345,6.0936,11000000.0
2005-08-22 13:47:00,6.09335,6.09433,6.09295,6.09343,13000000.0
2005-08-22 13:48:00,6.09394,6.09447,6.09268,6.09291,14000000.0
2005-08-22 13:49:00,6.09292,6.09448,6.09292,6.09397,12000000.0
2005-08-22 13:50:00,6.09382,6.09404,6.09336,6.09404,16000000.0
2005-08-22 13:51:00,6.0939,6.09506,6.0926,6.0926,14000000.0
2005-08-22 13:52:00,6.092,6.09323,6.09189,6.09275,10000000.0
2005-08-22 13:53:00,6.09238,6.09238,6.09051,6.09112,10000000.0
2005-08-22 13:54:00,6.09146,6.09146,6.09039,6.09128,8000000.0
2005-08-22 13:55:00,6.09166,6.09218,6.09029,6.09189,13000000.0
2005-08-22 13:56:00,6.09156,6.0922,6.0908,6.0922,17000000.0
2005-08-22 13:57:00,6.09208,6.09243,6.09121,6.09223,13000000.0
2005-08-22 13:58:00,6.09178,6.09246,6.09104,6.09175,7000000.0
2005-08-22 13:59:00,6.09012,6.09012,6.08867,6.08937,9000000.0
2005-08-22 14:00:00,6.08972,6.08972,6.08786,6.08786,7000000.0
2005-08-22 14:01:00,6.08822,6.08939,6.08796,6.08796,11000000.0
2005-08-22 14:02:00,6.08812,6.08954,6.08712,6.0877,19000000.0
2005-08-22 14:03:00,6.08821,6.08888,6.08668,6.08668,13000000.0
2005-08-22 14:04:00,6.08745,6.08758,6.08583,6.08703,22000000.0
2005-08-22 14:05:00,6.0862,6.08657,6.08485,6.08503,17000000.0
2005-08-22 14:06:00,6.08577,6.08674,6.08506,6.08674,11000000.0
2005-08-22 14:07:00,6.08629,6.08881,6.08629,6.08829,9000000.0
2005-08-22 14:08:00,6.08855,6.08893,6.08765,6.08893,11000000.0
2005-08-22 14:09:00,6.0876,6.0893,6.0876,6.0893,12000000.0
2005-08-22 14:10:00,6.08931,6.0899,6.08797,6.08797,13000000.0
2005-08-22 14:11:00,6.08824,6.09002,6.08824,6.09002,14000000.0
2005-08-22 14:12:00,6.08942,6.08942,6.08799,6.08873,11000000.0
2005-08-22 14:13:00,6.0887,6.09009,6.08824,6.08924,11000000.0
2005-08-22 14:14:00,6.09012,6.09165,6.08965,6.08993,7000000.0
2005-08-22 14:15:00,6.09028,6.09032,6.08913,6.08958,14000000.0
2005-08-22 14:16:00,6.09107,6.09151,6.08915,6.08997,13000000.0
2005-08-22 14:17:00,6.08962,6.08981,6.08832,6.08981,22000000.0
2005-08-22 14:18:00,6.08986,6.09055,6.08941,6.09055,15000000.0
2005-08-22 14:19:00,6.0909,6.09115,6.0894,6.09046,12000000.0
2005-08-22 14:20:00,6.08979,6.09047,6.08939,6.09027,7000000.0
2005-08-22 14:21:00,6.08873,6.08921,6.08766,6.08829,13000000.0
2005-08-22 14:22:00,6.08734,6.08842,6.08704,6.08805,8000000.0
2005-08-22 14:23:00,6.08825,6.08825,6.08515,6.08643,11000000.0
2005-08-22 14:24:00,6.0863,6.08746,6.08531,6.08624,13000000.0
2005-08-22 14:25:00,6.08634,6.088,6.08576,6.08779,15000000.0
2005-08-22 14:26:00,6.08756,6.08863,6.08686,6.08863,8000000.0
2005-08-22 14:27:00,6.08852,6.08868,6.08767,6.08859,10000000.0
2005-08-22 14:28:00,6.08766,6.08857,6.08759,6.08765,11000000.0
2005-08-22 14:29:00,6.087,6.08746,6.08614,6.08698,21000000.0
2005-08-22 14:30:00,6.08742,6.08749,6.08656,6.08656,11000000.0
2005-08-22 14:31:00,6.08719,6.08735,6.08546,6.08546,17000000.0
2005-08-22 14:32:00,6.08656,6.08953,6.08589,6.08637,15000000.0
2005-08-22 14:33:00,6.08609,6.0888,6.08609,6.0888,8000000.0
2005-08-22 14:34:00,6.08835,6.08974,6.08815,6.08974,9000000.0
2005-08-22 14:35:00,6.08854,6.08984,6.08854,6.08984,11000000.0
2005-08-22 14:36:00,6.08942,6.09018,6.08853,6.08986,15000000.0
2005-08-22 14:37:00,6.08944,6.09064,6.08887,6.09057,8000000.0
2005-08-22 14:38:00,6.09083,6.09152,6.09007,6.09152,10000000.0
2005-08-22 14:39:00,6.09197,6.0925,6.09098,6.09204,19000000.0
2005-08-22 14:40:00,6.09209,6.09279,6.09112,6.09168,15000000.0
2005-08-22 14:41:00,6.09223,6.09317,6.09125,6.09317,15000000.0
2005-08-22 14:42:00,6.09255,6.09291,6.09134,6.09208,17000000.0
2005-08-22 14:43:00,6.09173,6.09273,6.09114,6.09214,15000000.0
2005-08-22 14:44:00,6.09206,6.0924,6.09088,6.09195,15000000.0
2005-08-22 14:45:00,6.09211,6.09255,6.09139,6.0916,9000000.0
2005-08-22 14:46:00,6.09143,6.09276,6.09139,6.09237,11000000.0
2005-08-22 14:47:00,6.09239,6.09357,6.09228,6.09265,12000000.0
2005-08-22 14:48:00,6.09159,6.09312,6.09159,6.09206,12000000.0
2005-08-22 14:49:00,6.09138,6.09317,6.09138,6.09302,12000000.0
2005-08-22 14:50:00,6.0925,6.09301,6.09099,6.09232,15000000.0
2005-08-22 14:51:00,6.09203,6.09251,6.09133,6.09238,10000000.0
2005-08-22 14:52:00,6.09253,6.09284,6.09148,6.09199,13000000.0
2005-08-22 14:53:00,6.09339,6.09345,6.09223,6.09345,13000000.0
2005-08-22 14:54:00,6.09295,6.09317,6.09241,6.09287,9000000.0
2005-08-22 14:55:00,6.09235,6.09269,6.08989,6.09183,16000000.0
2005-08-22 14:56:00,6.08975,6.09046,6.08887,6.0896,15000000.0
2005-08-22 14:57:00,6.08959,6.08961,6.08791,6.08891,15000000.0
2005-08-22 14:58:00,6.08856,6.08949,6.08784,6.08784,11000000.0
2005-08-22 14:59:00,6.08885,6.08965,6.08855,6.08871,14000000.0
2005-08-22 15:00:00,6.08933,6.09177,6.08933,6.09177,18000000.0
2005-08-22 15:01:00,6.09149,6.09149,6.08532,6.08532,12000000.0
2005-08-22 15:02:00,6.0869,6.08733,6.08614,6.08653,7000000.0
2005-08-22 15:03:00,6.08755,6.08801,6.08625,6.08763,18000000.0
2005-08-22 15:04:00,6.08791,6.08791,6.08577,6.08577,21000000.0
2005-08-22 15:05:00,6.08646,6.0877,6.08646,6.08738,13000000.0
2005-08-22 15:06:00,6.08795,6.08866,6.08725,6.08806,14000000.0
2005-08-22 15:07:00,6.0883,6.08944,6.08749,6.08899,22000000.0
2005-08-22 15:08:00,6.08811,6.08912,6.08773,6.08892,10000000.0
2005-08-22 15:09:00,6.08932,6.08963,6.08815,6.08899,9000000.0
2005-08-22 15:10:00,6.08989,6.08989,6.08811,6.08811,14000000.0
2005-08-22 15:11:00,6.08802,6.09008,6.08802,6.08973,12000000.0
2005-08-22 15:12:00,6.08933,6.08933,6.08772,6.08882,13000000.0
2005-08-22 15:13:00,6.08844,6.08844,6.08652,6.08753,12000000.0
2005-08-22 15:14:00,6.08835,6.0897,6.08808,6.08808,10000000.0
2005-08-22 15:15:00,6.08812,6.09061,6.08812,6.09061,16000000.0
2005-08-22 15:16:00,6.08997,6.09193,6.08997,6.0916,15000000.0
2005-08-22 15:17:00,6.09152,6.09188,6.09084,6.09137,14000000.0
2005-08-22 15:18:00,6.09186,6.09186,6.08842,6.08912,12000000.0
2005-08-22 15:19:00,6.08987,6.09134,6.08987,6.09133,11000000.0
2005-08-22 15:20:00,6.09128,6.09311,6.09109,6.09252,14000000.0
2005-08-22 15:21:00,6.09059,6.09161,6.09029,6.09161,14000000.0
2005-08-22 15:22:00,6.09191,6.09239,6.09125,6.09133,10000000.0
2005-08-22 15:23:00,6.09245,6.09245,6.09178,6.09196,11000000.0
2005-08-22 15:24:00,6.0922,6.09253,6.09128,6.09128,10000000.0
2005-08-22 15:25:00,6.09168,6.09297,6.09141,6.09281,16000000.0
2005-08-22 15:26:00,6.09174,6.0924,6.09111,6.09187,15000000.0
2005-08-22 15:27:00,6.09257,6.09608,6.09237,6.09291,10000000.0
2005-08-22 15:28:00,6.09253,6.09663,6.09253,6.09663,11000000.0
2005-08-22 15:29:00,6.09581,6.09581,6.09129,6.09208,19000000.0
2005-08-22 15:30:00,6.09163,6.09249,6.09133,6.09184,10000000.0
2005-08-22 15:31:00,6.09299,6.09427,6.09257,6.09399,14000000.0
2005-08-22 15:32:00,6.0956,6.0968,6.09516,6.09624,12000000.0
2005-08-22 15:33:00,6.09557,6.09671,6.09434,6.09442,20000000.0
2005-08-22 15:34:00,6.09377,6.09593,6.09377,6.09445,12000000.0
2005-08-22 15:35:00,6.09493,6.09501,6.09396,6.09476,12000000.0
2005-08-22 15:36:00,6.09658,6.09962,6.09504,6.09638,10000000.0
2005-08-22 15:37:00,6.09453,6.09453,6.09292,6.09342,10000000.0
2005-08-22 15:38:00,6.09345,6.09392,6.09215,6.09273,13000000.0
2005-08-22 15:39:00,6.09176,6.09216,6.09044,6.09044,7000000.0
2005-08-22 15:40:00,6.09097,6.09188,6.09097,6.09148,10000000.0
2005-08-22 15:41:00,6.09129,6.09141,6.09043,6.09063,9000000.0
2005-08-22 15:42:00,6.0906,6.0914,6.08929,6.09094,13000000.0
2005-08-22 15:43:00,6.09082,6.09082,6.08919,6.08987,16000000.0
2005-08-22 15:44:00,6.08984,6.08984,6.08876,6.08946,14000000.0
2005-08-22 15:45:00,6.08953,6.08994,6.08825,6.08994,15000000.0
2005-08-22 15:46:00,6.0893,6.09075,6.08873,6.09006,13000000.0
2005-08-22 15:47:00,6.0915,6.09282,6.0908,6.09126,9000000.0
2005-08-22 15:48:00,6.09076,6.0915,6.09024,6.0915,21000000.0
2005-08-22 15:49:00,6.09154,6.09181,6.08984,6.09158,23000000.0
2005-08-22 15:50:00,6.09134,6.0925,6.09101,6.0925,12000000.0
2005-08-22 15:51:00,6.09247,6.09282,6.09148,6.09225,19000000.0
2005-08-22 15:52:00,6.09222,6.09341,6.09152,6.09303,15000000.0
2005-08-22 15:53:00,6.09367,6.09511,6.09338,6.09456,14000000.0
2005-08-22 15:54:00,6.09437,6.09448,6.09292,6.09314,15000000.0
2005-08-22 15:55:00,6.09292,6.09373,6.09197,6.09344,12000000.0
2005-08-22 15:56:00,6.0939,6.09523,6.09263,6.0947,18000000.0
2005-08-22 15:57:00,6.0955,6.0957,6.09485,6.09507,10000000.0
2005-08-22 15:58:00,6.09412,6.09412,6.08661,6.09206,22000000.0
2005-08-22 15:59:00,6.09376,6.09385,6.09191,6.09307,12000000.0
2005-08-22 16:00:00,6.09318,6.09389,6.09247,6.09317,12000000.0
2005-08-22 16:01:00,6.09371,6.09542,6.09334,6.09542,12000000.0
2005-08-22 16:02:00,6.09467,6.09507,6.09344,6.09478,13000000.0
2005-08-22 16:03:00,6.09589,6.09599,6.09438,6.09505,13000000.0
2005-08-22 16:04:00,6.09342,6.09471,6.09327,6.09446,11000000.0
2005-08-22 16:05:00,6.09509,6.09509,6.09126,6.09399,9000000.0
2005-08-22 16:06:00,6.09389,6.09451,6.0933,6.09451,14000000.0
2005-08-22 16:07:00,6.09416,6.09443,6.09332,6.09395,15000000.0
2005-08-22 16:08:00,6.09411,6.09448,6.09305,6.09382,15000000.0
2005-08-22 16:09:00,6.09309,6.09322,6.0915,6.09281,17000000.0
2005-08-22 16:10:00,6.09296,6.09365,6.09203,6.09218,14000000.0
2005-08-22 16:11:00,6.09283,6.09331,6.0925,6.0932,9000000.0
2005-08-22 16:12:00,6.09201,6.09406,6.09201,6.0934,15000000.0
2005-08-22 16:13:00,6.09345,6.09361,6.09207,6.09261,14000000.0
2005-08-22 16:14:00,6.09291,6.0951,6.09291,6.09475,12000000.0
2005-08-22 16:15:00,6.09504,6.09535,6.0937,6.09415,14000000.0
2005-08-22 16:16:00,6.09397,6.09432,6.09331,6.09387,13000000.0
2005-08-22 16:17:00,6.09388,6.09404,6.09241,6.09366,18000000.0
2005-08-22 16:18:00,6.09313,6.09362,6.09215,6.09215,13000000.0
2005-08-22 16:19:00,6.09287,6.09371,6.09287,6.09338,8000000.0
2005-08-22 16:20:00,6.09351,6.09384,6.09279,6.09294,13000000.0
2005-08-22 16:21:00,6.09259,6.09405,6.09221,6.09293,12000000.0
2005-08-22 16:22:00,6.09387,6.09429,6.09279,6.09429,11000000.0
2005-08-22 16:23:00,6.09428,6.09481,6.09331,6.09423,14000000.0
2005-08-22 16:24:00,6.09489,6.0949,6.09334,6.0941,15000000.0
2005-08-22 16:25:00,6.09393,6.0945,6.09333,6.09444,11000000.0
2005-08-22 16:26:00,6.09407,6.09458,6.09394,6.0942,8000000.0
2005-08-22 16:27:00,6.09434,6.09461,6.09317,6.09413,10000000.0
2005-08-22 16:28:00,6.09432,6.0945,6.09373,6.09398,15000000.0
2005-08-22 16:29:00,6.09348,6.09429,6.09318,6.09367,7000000.0
2005-08-22 16:30:00,6.09338,6.09423,6.09291,6.09379,16000000.0
2005-08-22 16:31:00,6.09332,6.09398,6.09302,6.0935,14000000.0
2005-08-22 16:32:00,6.09382,6.09382,6.09318,6.09333,7000000.0
2005-08-22 16:33:00,6.09325,6.0934,6.09231,6.09335,8000000.0
2005-08-22 16:34:00,6.09354,6.0936,6.09075,6.09106,8000000.0
2005-08-22 16:35:00,6.09094,6.09131,6.089,6.08943,9000000.0
2005-08-22 16:36:00,6.08958,6.09064,6.08931,6.09064,13000000.0
2005-08-22 16:37:00,6.09224,6.09258,6.09135,6.09139,18000000.0
2005-08-22 16:38:00,6.09207,6.09208,6.09033,6.09056,18000000.0
2005-08-22 16:39:00,6.09025,6.09231,6.08996,6.09176,20000000.0
2005-08-22 16:40:00,6.09175,6.09227,6.08973,6.09004,13000000.0
2005-08-22 16:41:00,6.09007,6.0904,6.08802,6.08997,20000000.0
2005-08-22 16:42:00,6.09043,6.09073,6.08913,6.08958,18000000.0
2005-08-22 16:43:00,6.09095,6.09095,6.08889,6.09025,15000000.0
2005-08-22 16:44:00,6.09027,6.09037,6.08805,6.08959,20000000.0
2005-08-22 16:45:00,6.08903,6.08941,6.08772,6.08772,13000000.0
2005-08-22 16:46:00,6.08828,6.08958,6.08828,6.08888,15000000.0
2005-08-22 16:47:00,6.08958,6.09026,6.08874,6.08898,8000000.0
2005-08-22 16:48:00,6.08936,6.08983,6.08832,6.08983,11000000.0
2005-08-22 16:49:00,6.08955,6.08955,6.08763,6.08875,12000000.0
2005-08-22 16:50:00,6.08849,6.08849,6.08709,6.08779,15000000.0
2005-08-22 16:51:00,6.08681,6.08753,6.08582,6.08678,18000000.0
2005-08-22 16:52:00,6.08676,6.08713,6.08556,6.08556,14000000.0
2005-08-22 16:53:00,6.08651,6.08764,6.08651,6.08731,8000000.0
2005-08-22 16:54:00,6.08841,6.08841,6.08669,6.08669,11000000.0
2005-08-22 16:55:00,6.08704,6.08844,6.08679,6.08731,12000000.0
2005-08-22 16:56:00,6.08811,6.08971,6.08811,6.08926,10000000.0
2005-08-22 16:57:00,6.08989,6.09065,6.08905,6.08905,8000000.0
2005-08-22 16:58:00,6.08867,6.09002,6.08847,6.09002,9000000.0
2005-08-22 16:59:00,6.08973,6.08981,6.08798,6.08976,13000000.0
2005-08-22 17:00:00,6.09001,6.09024,6.08908,6.08965,11000000.0
2005-08-22 17:01:00,6.08954,6.09002,6.08854,6.08878,12000000.0
2005-08-22 17:02:00,6.08887,6.0897,6.08837,6.08889,10000000.0
2005-08-22 17:03:00,6.08732,6.08863,6.08714,6.08837,16000000.0
2005-08-22 17:04:00,6.08726,6.08823,6.08681,6.08701,13000000.0
2005-08-22 17:05:00,6.08691,6.08864,6.08691,6.08777,16000000.0
2005-08-22 17:06:00,6.08783,6.08973,6.08746,6.08964,12000000.0
2005-08-22 17:07:00,6.08961,6.09074,6.08919,6.09074,8000000.0
2005-08-22 17:08:00,6.09061,6.09093,6.0896,6.0904,21000000.0
2005-08-22 17:09:00,6.09056,6.09056,6.08913,6.09018,16000000.0
2005-08-22 17:10:00,6.09009,6.09019,6.08921,6.09019,11000000.0
2005-08-22 17:11:00,6.09,6.0909,6.08978,6.09073,11000000.0
2005-08-22 17:12:00,6.08979,6.09093,6.08979,6.09075,9000000.0
2005-08-22 17:13:00,6.09053,6.09273,6.09053,6.09273,9000000.0
2005-08-22 17:14:00,6.09449,6.09514,6.09322,6.09461,17000000.0
2005-08-22 17:15:00,6.09348,6.09421,6.09207,6.0927,11000000.0
2005-08-22 17:16:00,6.09242,6.09317,6.09142,6.09224,15000000.0
2005-08-22 17:17:00,6.091,6.09226,6.09062,6.09064,13000000.0
2005-08-22 17:18:00,6.09073,6.09246,6.09073,6.09213,15000000.0
2005-08-22 17:19:00,6.09228,6.09273,6.09061,6.09273,17000000.0
2005-08-22 17:20:00,6.09255,6.09284,6.09137,6.09156,12000000.0
2005-08-22 17:21:00,6.0922,6.09246,6.09148,6.09216,7000000.0
2005-08-22 17:22:00,6.09174,6.09194,6.09,6.0911,14000000.0
2005-08-22 17:23:00,6.0911,6.09148,6.09002,6.09075,13000000.0
2005-08-22 17:24:00,6.09027,6.09171,6.09004,6.09124,9000000.0
2005-08-22 17:25:00,6.09108,6.09108,6.08959,6.09001,11000000.0
2005-08-22 17:26:00,6.09046,6.09076,6.08882,6.09076,16000000.0
2005-08-22 17:27:00,6.0908,6.0908,6.08922,6.09005,9000000.0
2005-08-22 17:28:00,6.0889,6.08961,6.0883,6.08883,15000000.0
2005-08-22 17:29:00,6.08936,6.09023,6.08894,6.08999,11000000.0
2005-08-22 17:30:00,6.09094,6.09198,6.09055,6.09122,19000000.0
2005-08-22 17:31:00,6.09171,6.09254,6.09126,6.09223,11000000.0
2005-08-22 17:32:00,6.09223,6.09223,6.08987,6.08987,9000000.0
2005-08-22 17:33:00,6.09038,6.09038,6.08936,6.08992,10000000.0
2005-08-22 17:34:00,6.08997,6.08997,6.08826,6.08857,14000000.0
2005-08-22 17:35:00,6.08861,6.08906,6.08756,6.08841,13000000.0
2005-08-22 17:36:00,6.08919,6.08919,6.08744,6.08812,11000000.0
2005-08-22 17:37:00,6.08801,6.08975,6.08801,6.08862,15000000.0
2005-08-22 17:38:00,6.08854,6.08991,6.08845,6.0885,17000000.0
2005-08-22 17:39:00,6.08903,6.08941,6.08862,6.08941,8000000.0
2005-08-22 17:40:00,6.08948,6.09017,6.08906,6.09017,12000000.0
2005-08-22 17:41:00,6.08992,6.08992,6.08761,6.08761,21000000.0
2005-08-22 17:42:00,6.08845,6.08875,6.08716,6.08875,13000000.0
2005-08-22 17:43:00,6.08882,6.08941,6.0877,6.0877,11000000.0
2005-08-22 17:44:00,6.08781,6.09032,6.08781,6.08847,19000000.0
2005-08-22 17:45:00,6.08828,6.08937,6.08764,6.08806,10000000.0
2005-08-22 17:46:00,6.08853,6.0887,6.08745,6.08765,13000000.0
2005-08-22 17:47:00,6.08808,6.08969,6.08732,6.08839,9000000.0
2005-08-22 17:48:00,6.08763,6.08823,6.08588,6.08588,14000000.0
2005-08-22 17:49:00,6.08731,6.08783,6.08639,6.08698,14000000.0
2005-08-22 17:50:00,6.0874,6.08874,6.08618,6.08846,17000000.0
2005-08-22 17:51:00,6.08854,6.08855,6.08734,6.08818,13000000.0
2005-08-22 17:52:00,6.08858,6.09039,6.08813,6.08941,24000000.0
2005-08-22 17:53:00,6.08963,6.09004,6.08867,6.09004,16000000.0
2005-08-22 17:54:00,6.09042,6.09042,6.08897,6.08978,16000000.0
2005-08-22 17:55:00,6.08973,6.09125,6.08918,6.09032,13000000.0
2005-08-22 17:56:00,6.08997,6.08997,6.08721,6.08944,15000000.0
2005-08-22 17:57:00,6.08944,6.08946,6.08563,6.08888,10000000.0
2005-08-22 17:58:00,6.08939,6.09035,6.08846,6.08936,15000000.0
2005-08-22 17:59:00,6.08863,6.09015,6.08863,6.08958,13000000.0
2005-08-22 18:00:00,6.08827,6.09028,6.08599,6.09028,7000000.0
2005-08-22 18:01:00,6.09119,6.09236,6.09084,6.09236,18000000.0
2005-08-22 18:02:00,6.09258,6.09344,6.09187,6.09208,17000000.0
2005-08-22 18:03:00,6.09213,6.09302,6.09161,6.09284,16000000.0
2005-08-22 18:04:00,6.09302,6.09363,6.09189,6.09193,14000000.0
2005-08-22 18:05:00,6.09183,6.09254,6.09159,6.09237,13000000.0
2005-08-22 18:06:00,6.09241,6.09297,6.0911,6.09261,18000000.0
2005-08-22 18:07:00,6.09264,6.09264,6.09049,6.09198,12000000.0
2005-08-22 18:08:00,6.09118,6.09147,6.09043,6.09138,18000000.0
2005-08-22 18:09:00,6.09076,6.0925,6.09073,6.09145,12000000.0
2005-08-22 18:10:00,6.09231,6.09246,6.09112,6.09207,13000000.0
2005-08-22 18:11:00,6.09183,6.09315,6.09182,6.09207,10000000.0
2005-08-22 18:12:00,6.09243,6.09263,6.09103,6.09194,11000000.0
2005-08-22 18:13:00,6.09141,6.09254,6.09125,6.09248,14000000.0
2005-08-22 18:14:00,6.09133,6.094,6.09133,6.09349,10000000.0
2005-08-22 18:15:00,6.09309,6.094,6.09309,6.09336,10000000.0
2005-08-22 18:16:00,6.09318,6.09359,6.09244,6.093,9000000.0
2005-08-22 18:17:00,6.09265,6.09338,6.09195,6.09267,18000000.0
2005-08-22 18:18:00,6.09269,6.093,6.09126,6.09126,14000000.0
2005-08-22 18:19:00,6.09113,6.09224,6.09113,6.0921,10000000.0
2005-08-22 18:20:00,6.09174,6.09217,6.09101,6.09148,15000000.0
2005-08-22 18:21:00,6.09164,6.09289,6.09153,6.09289,18000000.0
2005-08-22 18:22:00,6.09326,6.09351,6.09134,6.09351,14000000.0
2005-08-22 18:23:00,6.0936,6.09369,6.09129,6.09144,7000000.0
2005-08-22 18:24:00,6.09159,6.09196,6.09114,6.09146,9000000.0
2005-08-22 18:25:00,6.09173,6.09205,6.09,6.09146,13000000.0
2005-08-22 18:26:00,6.09174,6.09255,6.09062,6.09064,16000000.0
2005-08-22 18:27:00,6.09052,6.09162,6.08983,6.09036,14000000.0
2005-08-22 18:28:00,6.09038,6.09101,6.08975,6.09101,13000000.0
2005-08-22 18:29:00,6.09124,6.09154,6.0904,6.09125,11000000.0
2005-08-22 18:30:00,6.09149,6.09163,6.09023,6.09113,16000000.0
2005-08-22 18:31:00,6.09069,6.09086,6.08904,6.09053,12000000.0
2005-08-22 18:32:00,6.09079,6.09188,6.08953,6.09188,11000000.0
2005-08-22 18:33:00,6.09174,6.09174,6.09071,6.09157,13000000.0
2005-08-22 18:34:00,6.09168,6.09168,6.09022,6.09138,13000000.0
2005-08-22 18:35:00,6.09119,6.0915,6.08993,6.0912,18000000.0
2005-08-22 18:36:00,6.09119,6.09154,6.09024,6.09077,18000000.0
2005-08-22 18:37:00,6.0902,6.09141,6.08964,6.0908,18000000.0
2005-08-22 18:38:00,6.09,6.09,6.08829,6.08904,11000000.0
2005-08-22 18:39:00,6.0903,6.0903,6.08725,6.08886,11000000.0
2005-08-22 18:40:00,6.08902,6.08993,6.08633,6.08633,14000000.0
2005-08-22 18:41:00,6.08579,6.08613,6.08453,6.08475,16000000.0
2005-08-22 18:42:00,6.08537,6.08537,6.08412,6.0851,14000000.0
2005-08-22 18:43:00,6.08618,6.08687,6.08495,6.08687,10000000.0
2005-08-22 18:44:00,6.08694,6.08782,6.08642,6.08754,13000000.0
2005-08-22 18:45:00,6.08767,6.08926,6.08758,6.08857,13000000.0
2005-08-22 18:46:00,6.0889,6.08978,6.08805,6.08839,12000000.0
2005-08-22 18:47:00,6.08816,6.08951,6.0876,6.0876,14000000.0
2005-08-22 18:48:00,6.08839,6.08859,6.08724,6.08825,15000000.0
2005-08-22 18:49:00,6.08882,6.08882,6.08666,6.08666,12000000.0
2005-08-22 18:50:00,6.08713,6.08831,6.08713,6.08793,9000000.0
2005-08-22 18:51:00,6.08762,6.08835,6.087,6.08811,17000000.0
2005-08-22 18:52:00,6.08834,6.08858,6.08781,6.08792,9000000.0
2005-08-22 18:53:00,6.08739,6.08835,6.08629,6.08778,14000000.0
2005-08-22 18:54:00,6.08791,6.08866,6.08736,6.08824,14000000.0
2005-08-22 18:55:00,6.08883,6.08907,6.08797,6.08826,10000000.0
2005-08-22 18:56:00,6.08884,6.08913,6.08793,6.08861,16000000.0
2005-08-22 18:57:00,6.08835,6.08896,6.08717,6.08775,17000000.0
2005-08-22 18:58:00,6.08787,6.08904,6.08733,6.08759,14000000.0
2005-08-22 18:59:00,6.08767,6.08814,6.08747,6.08811,14000000.0
2005-08-22 19:00:00,6.08849,6.08917,6.08746,6.08825,15000000.0
2005-08-22 19:01:00,6.08795,6.08917,6.08795,6.08813,15000000.0
2005-08-22 19:02:00,6.0878,6.08817,6.0871,6.0873,14000000.0
2005-08-22 19:03:00,6.08765,6.08864,6.08756,6.08815,14000000.0
2005-08-22 19:04:00,6.08802,6.08812,6.08709,6.08777,12000000.0
2005-08-22 19:05:00,6.08803,6.08836,6.08721,6.08742,15000000.0
2005-08-22 19:06:00,6.08754,6.09029,6.08726,6.08985,16000000.0
2005-08-22 19:07:00,6.09067,6.0922,6.09016,6.09212,20000000.0
2005-08-22 19:08:00,6.09141,6.0916,6.09089,6.09098,8000000.0
2005-08-22 19:09:00,6.08994,6.09138,6.08994,6.0909,17000000.0
2005-08-22 19:10:00,6.09098,6.09098,6.08991,6.09087,9000000.0
2005-08-22 19:11:00,6.09063,6.09079,6.08921,6.0899,16000000.0
2005-08-22 19:12:00,6.09024,6.09078,6.08949,6.08958,13000000.0
2005-08-22 19:13:00,6.08946,6.09072,6.08946,6.09051,10000000.0
2005-08-22 19:14:00,6.0909,6.0917,6.08951,6.09048,20000000.0
2005-08-22 19:15:00,6.08986,6.08986,6.08842,6.08866,12000000.0
2005-08-22 19:16:00,6.08864,6.08927,6.08773,6.08773,8000000.0
2005-08-22 19:17:00,6.0881,6.08934,6.08749,6.08749,18000000.0
2005-08-22 19:18:00,6.08732,6.0885,6.08732,6.08827,11000000.0
2005-08-22 19:19:00,6.08826,6.0893,6.0877,6.08874,12000000.0
2005-08-22 19:20:00,6.08904,6.08904,6.08791,6.08855,14000000.0
2005-08-22 19:21:00,6.08856,6.08912,6.0876,6.08784,13000000.0
2005-08-22 19:22:00,6.08819,6.08977,6.08819,6.08977,12000000.0
2005-08-22 19:23:00,6.08899,6.08953,6.0882,6.08854,14000000.0
2005-08-22 19:24:00,6.08901,6.08901,6.08753,6.08779,19000000.0
2005-08-22 19:25:00,6.08751,6.08894,6.08751,6.08824,8000000.0
2005-08-22 19:26:00,6.08868,6.08913,6.08867,6.08888,7000000.0
2005-08-22 19:27:00,6.08885,6.089,6.08833,6.08842,20000000.0
2005-08-22 19:28:00,6.08903,6.09035,6.08878,6.0888,17000000.0
2005-08-22 19:29:00,6.08974,6.09192,6.08974,6.09086,10000000.0
2005-08-22 19:30:00,6.09127,6.0921,6.09069,6.09095,15000000.0
2005-08-22 19:31:00,6.09162,6.09269,6.09162,6.0918,11000000.0
2005-08-22 19:32:00,6.09118,6.09273,6.09099,6.09124,9000000.0
2005-08-22 19:33:00,6.09076,6.0922,6.09076,6.09183,14000000.0
2005-08-22 19:34:00,6.09202,6.09202,6.09091,6.09135,17000000.0
2005-08-22 19:35:00,6.09127,6.09142,6.0906,6.09108,8000000.0
2005-08-22 19:36:00,6.09087,6.09164,6.09018,6.09094,15000000.0
2005-08-22 19:37:00,6.0917,6.09232,6.09128,6.09128,8000000.0
2005-08-22 19:38:00,6.09116,6.09243,6.09077,6.09196,15000000.0
2005-08-22 19:39:00,6.09211,6.09229,6.09184,6.09194,17000000.0
2005-08-22 19:40:00,6.09223,6.09286,6.09216,6.0923,16000000.0
2005-08-22 19:41:00,6.09213,6.0928,6.09191,6.09237,11000000.0
2005-08-22 19:42:00,6.09242,6.09345,6.0922,6.09283,15000000.0
2005-08-22 19:43:00,6.0926,6.09271,6.09202,6.09271,14000000.0
2005-08-22 19:44:00,6.09245,6.09245,6.09183,6.09241,14000000.0
2005-08-22 19:45:00,6.09235,6.0932,6.09165,6.09238,15000000.0
2005-08-22 19:46:00,6.09229,6.09315,6.09143,6.09143,15000000.0
2005-08-22 19:47:00,6.09209,6.09313,6.09165,6.09249,16000000.0
2005-08-22 19:48:00,6.09311,6.09364,6.09251,6.0928,16000000.0
2005-08-22 19:49:00,6.0926,6.09267,6.09171,6.09244,8000000.0
2005-08-22 19:50:00,6.09192,6.09288,6.09192,6.09284,9000000.0
2005-08-22 19:51:00,6.09187,6.09262,6.09154,6.09154,19000000.0
2005-08-22 19:52:00,6.09325,6.09369,6.09244,6.09339,11000000.0
2005-08-22 19:53:00,6.09291,6.09335,6.09168,6.09256,14000000.0
2005-08-22 19:54:00,6.0921,6.09276,6.09122,6.09221,18000000.0
2005-08-22 19:55:00,6.09218,6.09346,6.09218,6.0923,13000000.0
2005-08-22 19:56:00,6.09233,6.09269,6.09152,6.09171,10000000.0
2005-08-22 19:57:00,6.09207,6.09321,6.09154,6.09256,16000000.0
2005-08-22 19:58:00,6.09243,6.09343,6.09198,6.093,15000000.0
2005-08-22 19:59:00,6.09339,6.09402,6.09237,6.09248,14000000.0
2005-08-22 20:00:00,6.09251,6.09251,6.09091,6.09127,11000000.0
2005-08-22 20:01:00,6.09169,6.0923,6.09069,6.09163,24000000.0
2005-08-22 20:02:00,6.09109,6.09167,6.09058,6.09154,11000000.0
2005-08-22 20:03:00,6.08997,6.09074,6.08934,6.08934,11000000.0
2005-08-22 20:04:00,6.0894,6.09036,6.08939,6.09036,10000000.0
2005-08-22 20:05:00,6.09069,6.0912,6.09039,6.09086,17000000.0
2005-08-22 20:06:00,6.09128,6.09296,6.09128,6.09159,10000000.0
2005-08-22 20:07:00,6.09162,6.09243,6.09131,6.09177,14000000.0
2005-08-22 20:08:00,6.09297,6.09317,6.09177,6.09232,13000000.0
2005-08-22 20:09:00,6.09291,6.09318,6.09211,6.09225,11000000.0
2005-08-22 20:10:00,6.09212,6.09298,6.09155,6.09298,11000000.0
2005-08-22 20:11:00,6.09253,6.09253,6.09141,6.0915,9000000.0
2005-08-22 20:12:00,6.09285,6.09296,6.0921,6.0921,16000000.0
2005-08-22 20:13:00,6.09213,6.09283,6.09193,6.09193,11000000.0
2005-08-22 20:14:00,6.09198,6.09283,6.09184,6.09217,19000000.0
2005-08-22 20:15:00,6.09226,6.09234,6.09206,6.09213,13000000.0
2005-08-22 20:16:00,6.09221,6.09264,6.09216,6.09262,15000000.0
2005-08-22 20:17:00,6.09207,6.0933,6.09171,6.09301,8000000.0
2005-08-22 20:18:00,6.09317,6.0937,6.09266,6.0929,14000000.0
2005-08-22 20:19:00,6.09265,6.09389,6.09265,6.09344,14000000.0
2005-08-22 20:20:00,6.09335,6.09335,6.09256,6.09269,12000000.0
2005-08-22 20:21:00,6.09319,6.09367,6.09273,6.09273,9000000.0
2005-08-22 20:22:00,6.09251,6.09303,6.09182,6.09228,17000000.0
2005-08-22 20:23:00,6.09219,6.09222,6.09192,6.09212,11000000.0
2005-08-22 20:24:00,6.09246,6.09259,6.09222,6.09259,16000000.0
2005-08-22 20:25:00,6.09267,6.09267,6.09203,6.09203,11000000.0
2005-08-22 20:26:00,6.09053,6.09186,6.09053,6.09171,8000000.0
2005-08-22 20:27:00,6.09238,6.09238,6.09112,6.09185,13000000.0
2005-08-22 20:28:00,6.09153,6.09203,6.09094,6.0914,15000000.0
2005-08-22 20:29:00,6.09166,6.09321,6.09125,6.09321,16000000.0
2005-08-22 20:30:00,6.09232,6.09232,6.09072,6.09162,8000000.0
2005-08-22 20:31:00,6.0914,6.0914,6.09047,6.09114,18000000.0
2005-08-22 20:32:00,6.09126,6.09164,6.09091,6.09105,7000000.0
2005-08-22 20:33:00,6.09112,6.09193,6.09033,6.09076,13000000.0
2005-08-22 20:34:00,6.0907,6.0914,6.09065,6.09065,13000000.0
2005-08-22 20:35:00,6.09088,6.09108,6.08958,6.08962,9000000.0
2005-08-22 20:36:00,6.08928,6.09031,6.08906,6.08975,17000000.0
2005-08-22 20:37:00,6.08897,6.08989,6.08844,6.08967,14000000.0
2005-08-22 20:38:00,6.08966,6.09004,6.08866,6.09004,16000000.0
2005-08-22 20:39:00,6.08987,6.09028,6.08893,6.08932,14000000.0
2005-08-22 20:40:00,6.0894,6.09016,6.08837,6.08924,17000000.0
2005-08-22 20:41:00,6.08898,6.0903,6.08828,6.0887,16000000.0
2005-08-22 20:42:00,6.0883,6.08928,6.08756,6.08827,22000000.0
2005-08-22 20:43:00,6.08897,6.09041,6.08794,6.08928,18000000.0
2005-08-22 20:44:00,6.0895,6.08965,6.0885,6.08886,16000000.0
2005-08-22 20:45:00,6.09016,6.09042,6.08894,6.08894,8000000.0
2005-08-22 20:46:00,6.0895,6.09039,6.08918,6.09039,19000000.0
2005-08-22 20:47:00,6.09021,6.09111,6.0898,6.09002,12000000.0
2005-08-22 20:48:00,6.09004,6.09023,6.08953,6.08961,9000000.0
2005-08-22 20:49:00,6.09082,6.09245,6.09059,6.09089,19000000.0
2005-08-22 20:50:00,6.09067,6.09184,6.09018,6.09075,15000000.0
2005-08-22 20:51:00,6.09113,6.09258,6.09113,6.09193,9000000.0
2005-08-22 20:52:00,6.09209,6.09219,6.09118,6.09177,11000000.0
2005-08-22 20:53:00,6.09078,6.09203,6.09066,6.09089,15000000.0
2005-08-22 20:54:00,6.09078,6.09168,6.09078,6.09168,12000000.0
2005-08-22 20:55:00,6.09142,6.09254,6.09061,6.09104,18000000.0
2005-08-22 20:56:00,6.09068,6.09177,6.09048,6.09174,12000000.0
2005-08-22 20:57:00,6.09312,6.09312,6.09106,6.09106,13000000.0
2005-08-22 20:58:00,6.09133,6.09347,6.09133,6.09347,11000000.0
2005-08-22 20:59:00,6.0937,6.09383,6.09187,6.09374,11000000.0
2005-08-22 21:00:00,6.0939,6.0939,6.0922,6.0922,17000000.0
2005-08-22 21:01:00,6.09235,6.09352,6.09235,6.09352,10000000.0
2005-08-22 21:02:00,6.09356,6.09394,6.09325,6.09394,8000000.0
2005-08-22 21:03:00,6.09381,6.09401,6.09256,6.09398,19000000.0
2005-08-22 21:04:00,6.09409,6.09422,6.09258,6.09296,18000000.0
2005-08-22 21:05:00,6.09266,6.09358,6.09221,6.09266,14000000.0
2005-08-22 21:06:00,6.0918,6.0929,6.09114,6.09169,12000000.0
2005-08-22 21:07:00,6.09162,6.09263,6.09162,6.09185,10000000.0
2005-08-22 21:08:00,6.09198,6.09198,6.0899,6.09071,14000000.0
2005-08-22 21:09:00,6.09096,6.09182,6.09086,6.09108,16000000.0
2005-08-22 21:10:00,6.09112,6.09217,6.09045,6.09186,15000000.0
2005-08-22 21:11:00,6.09176,6.09208,6.08989,6.09076,13000000.0
2005-08-22 21:12:00,6.09223,6.09223,6.08997,6.09175,10000000.0
2005-08-22 21:13:00,6.09167,6.09167,6.09037,6.09159,14000000.0
2005-08-22 21:14:00,6.09101,6.09193,6.09008,6.09084,10000000.0
2005-08-22 21:15:00,6.0907,6.09177,6.09017,6.09065,15000000.0
2005-08-22 21:16:00,6.09177,6.09177,6.09071,6.09148,11000000.0
2005-08-22 21:17:00,6.09137,6.09143,6.09047,6.09117,13000000.0
2005-08-22 21:18:00,6.09085,6.09108,6.08941,6.09108,17000000.0
2005-08-22 21:19:00,6.09052,6.09052,6.08931,6.09015,12000000.0
2005-08-22 21:20:00,6.09142,6.09142,6.09013,6.09034,14000000.0
2005-08-22 21:21:00,6.09021,6.09086,6.08974,6.09086,11000000.0
2005-08-22 21:22:00,6.09075,6.09075,6.08983,6.09042,9000000.0
2005-08-22 21:23:00,6.08895,6.0908,6.08895,6.09025,7000000.0
2005-08-22 21:24:00,6.08939,6.09064,6.08927,6.08964,11000000.0
2005-08-22 21:25:00,6.08995,6.09054,6.08903,6.08903,7000000.0
2005-08-22 21:26:00,6.0892,6.09019,6.08894,6.08933,13000000.0
2005-08-22 21:27:00,6.08931,6.08953,6.08931,6.08952,11000000.0
2005-08-22 21:28:00,6.08885,6.09014,6.08885,6.08909,15000000.0
2005-08-22 21:29:00,6.08988,6.09079,6.08948,6.09044,12000000.0
2005-08-22 21:30:00,6.09042,6.09079,6.08995,6.09019,10000000.0
2005-08-22 21:31:00,6.08991,6.09135,6.08991,6.09022,10000000.0
2005-08-22 21:32:00,6.09058,6.09198,6.09048,6.09104,12000000.0
2005-08-22 21:33:00,6.08959,6.0908,6.08959,6.09058,19000000.0
2005-08-22 21:34:00,6.09126,6.09175,6.0902,6.09036,8000000.0
2005-08-22 21:35:00,6.0907,6.09169,6.09034,6.09034,20000000.0
2005-08-22 21:36:00,6.09031,6.09144,6.08998,6.09034,19000000.0
2005-08-22 21:37:00,6.09048,6.09125,6.09024,6.09125,19000000.0
2005-08-22 21:38:00,6.09096,6.09147,6.09008,6.09022,13000000.0
2005-08-22 21:39:00,6.09071,6.0912,6.08952,6.08967,17000000.0
2005-08-22 21:40:00,6.08975,6.0903,6.08875,6.08875,7000000.0
2005-08-22 21:41:00,6.08883,6.09027,6.08883,6.08908,11000000.0
2005-08-22 21:42:00,6.08941,6.09033,6.08893,6.08901,18000000.0
2005-08-22 21:43:00,6.08902,6.09012,6.08856,6.08913,13000000.0
2005-08-22 21:44:00,6.09034,6.09052,6.08884,6.08991,16000000.0
2005-08-22 21:45:00,6.08922,6.08937,6.08863,6.08912,11000000.0
2005-08-22 21:46:00,6.08953,6.09061,6.08942,6.08942,13000000.0
2005-08-22 21:47:00,6.08968,6.08994,6.08948,6.08976,13000000.0
2005-08-22 21:48:00,6.08981,6.09001,6.08968,6.08968,17000000.0
2005-08-22 21:49:00,6.08995,6.09082,6.0894,6.09082,8000000.0
2005-08-22 21:50:00,6.0916,6.0916,6.09014,6.09014,11000000.0
2005-08-22 21:51:00,6.09022,6.09069,6.08991,6.09016,13000000.0
2005-08-22 21:52:00,6.08999,6.09103,6.08938,6.09016,13000000.0
2005-08-22 21:53:00,6.09096,6.09096,6.08961,6.08961,14000000.0
2005-08-22 21:54:00,6.08974,6.09001,6.08943,6.08945,11000000.0
2005-08-22 21:55:00,6.08967,6.09048,6.08937,6.08937,17000000.0
2005-08-22 21:56:00,6.08931,6.09032,6.08928,6.09032,12000000.0
2005-08-22 21:57:00,6.08989,6.08995,6.08925,6.08944,16000000.0
2005-08-22 21:58:00,6.08939,6.08949,6.08927,6.08936,9000000.0
2005-08-22 21:59:00,6.08985,6.09079,6.08927,6.08961,18000000.0
2005-08-22 22:00:00,6.08949,6.09123,6.08949,6.09024,13000000.0
2005-08-22 22:01:00,6.09077,6.09118,6.08895,6.08895,11000000.0
2005-08-22 22:02:00,6.08951,6.09127,6.08951,6.09127,17000000.0
2005-08-22 22:03:00,6.09125,6.09172,6.08972,6.09067,23000000.0
2005-08-22 22:04:00,6.091,6.09137,6.09022,6.09136,15000000.0
2005-08-22 22:05:00,6.09124,6.09228,6.09072,6.09085,14000000.0
2005-08-22 22:06:00,6.09125,6.09167,6.0903,6.09167,15000000.0
2005-08-22 22:07:00,6.09106,6.09181,6.09057,6.09059,9000000.0
2005-08-22 22:08:00,6.09083,6.09175,6.09025,6.09175,18000000.0
2005-08-22 22:09:00,6.09123,6.09209,6.09071,6.09139,11000000.0
2005-08-22 22:10:00,6.09097,6.09105,6.09004,6.09004,7000000.0
2005-08-22 22:11:00,6.09001,6.0915,6.09001,6.09049,8000000.0
2005-08-22 22:12:00,6.09039,6.09134,6.08997,6.0905,16000000.0
2005-08-22 22:13:00,6.0903,6.09203,6.0903,6.09116,24000000.0
2005-08-22 22:14:00,6.09103,6.09129,6.09038,6.09038,9000000.0
2005-08-22 22:15:00,6.09047,6.09082,6.0899,6.0899,10000000.0
2005-08-22 22:16:00,6.08982,6.09132,6.08982,6.09123,13000000.0
2005-08-22 22:17:00,6.09042,6.09133,6.08967,6.09018,20000000.0
2005-08-22 22:18:00,6.09001,6.09029,6.08992,6.09029,11000000.0
2005-08-22 22:19:00,6.0908,6.09233,6.09058,6.09141,15000000.0
2005-08-22 22:20:00,6.09095,6.09206,6.09095,6.09101,16000000.0
2005-08-22 22:21:00,6.09112,6.09326,6.09043,6.09137,12000000.0
2005-08-22 22:22:00,6.09111,6.09194,6.09082,6.09124,14000000.0
2005-08-22 22:23:00,6.09094,6.09148,6.09059,6.09075,11000000.0
2005-08-22 22:24:00,6.09093,6.09214,6.0905,6.09102,16000000.0
2005-08-22 22:25:00,6.09064,6.09231,6.09042,6.09231,14000000.0
2005-08-22 22:26:00,6.09227,6.09227,6.09116,6.09116,10000000.0
2005-08-22 22:27:00,6.09009,6.09035,6.08976,6.09035,14000000.0
2005-08-22 22:28:00,6.09038,6.09151,6.09038,6.0915,12000000.0
2005-08-22 22:29:00,6.09132,6.09161,6.09036,6.09036,13000000.0
2005-08-22 22:30:00,6.09003,6.09143,6.09003,6.09063,8000000.0
2005-08-22 22:31:00,6.09065,6.09165,6.09056,6.0907,11000000.0
2005-08-22 22:32:00,6.09085,6.09278,6.09085,6.09151,20000000.0
2005-08-22 22:33:00,6.09185,6.09218,6.09105,6.09105,11000000.0
2005-08-22 22:34:00,6.09114,6.0919,6.09062,6.09062,10000000.0
2005-08-22 22:35:00,6.09031,6.09099,6.08961,6.09035,13000000.0
2005-08-22 22:36:00,6.09062,6.09185,6.09053,6.09152,9000000.0
2005-08-22 22:37:00,6.09185,6.09257,6.09113,6.09113,13000000.0
2005-08-22 22:38:00,6.09136,6.09136,6.09064,6.09083,9000000.0
2005-08-22 22:39:00,6.09053,6.09186,6.08928,6.08928,12000000.0
2005-08-22 22:40:00,6.08894,6.09101,6.08727,6.09101,9000000.0
2005-08-22 22:41:00,6.09117,6.09126,6.08959,6.09118,14000000.0
2005-08-22 22:42:00,6.09068,6.09117,6.08941,6.09117,13000000.0
2005-08-22 22:43:00,6.09147,6.09147,6.09104,6.09135,12000000.0
2005-08-22 22:44:00,6.09124,6.09125,6.09094,6.09124,15000000.0
2005-08-22 22:45:00,6.09136,6.09227,6.09109,6.09227,13000000.0
2005-08-22 22:46:00,6.09248,6.09281,6.09128,6.09128,14000000.0
2005-08-22 22:47:00,6.09146,6.09263,6.0913,6.09181,15000000.0
2005-08-22 22:48:00,6.09192,6.093,6.09192,6.09231,13000000.0
2005-08-22 22:49:00,6.0921,6.09299,6.0921,6.09268,13000000.0
2005-08-22 22:50:00,6.09294,6.09376,6.09263,6.09312,15000000.0
2005-08-22 22:51:00,6.09306,6.09393,6.09267,6.09303,14000000.0
2005-08-22 22:52:00,6.09239,6.09246,6.09194,6.09194,9000000.0
2005-08-22 22:53:00,6.09198,6.09328,6.09198,6.09298,15000000.0
2005-08-22 22:54:00,6.09255,6.09285,6.09144,6.09144,17000000.0
2005-08-22 22:55:00,6.09117,6.09133,6.09109,6.09109,16000000.0
2005-08-22 22:56:00,6.09137,6.09234,6.09056,6.09096,13000000.0
2005-08-22 22:57:00,6.0913,6.09278,6.0913,6.09266,8000000.0
2005-08-22 22:58:00,6.0922,6.0922,6.09065,6.09073,8000000.0
2005-08-22 22:59:00,6.09109,6.09212,6.09066,6.09129,19000000.0
2005-08-22 23:00:00,6.09112,6.09134,6.08974,6.08974,10000000.0
2005-08-22 23:01:00,6.08977,6.09113,6.08965,6.09113,7000000.0
2005-08-22 23:02:00,6.08981,6.09122,6.08944,6.09054,15000000.0
2005-08-22 23:03:00,6.09043,6.09101,6.08925,6.09029,17000000.0
2005-08-22 23:04:00,6.0905,6.09081,6.0895,6.09009,19000000.0
2005-08-22 23:05:00,6.09087,6.09232,6.09064,6.09181,9000000.0
2005-08-22 23:06:00,6.09143,6.09215,6.09099,6.09162,12000000.0
2005-08-22 23:07:00,6.09151,6.09294,6.091,6.091,14000000.0
2005-08-22 23:08:00,6.09082,6.09194,6.09082,6.09175,16000000.0
2005-08-22 23:09:00,6.09283,6.09316,6.09227,6.09272,9000000.0
2005-08-22 23:10:00,6.09292,6.09339,6.09249,6.0931,12000000.0
2005-08-22 23:11:00,6.09292,6.09394,6.092,6.09394,14000000.0
2005-08-22 23:12:00,6.09267,6.09267,6.09116,6.09192,7000000.0
2005-08-22 23:13:00,6.09239,6.09311,6.09181,6.09181,14000000.0
2005-08-22 23:14:00,6.09227,6.09341,6.0917,6.09254,19000000.0
2005-08-22 23:15:00,6.09327,6.09375,6.09284,6.09351,13000000.0
2005-08-22 23:16:00,6.09338,6.09373,6.09281,6.09367,15000000.0
2005-08-22 23:17:00,6.09395,6.09412,6.09283,6.09338,11000000.0
2005-08-22 23:18:00,6.09345,6.09377,6.09327,6.09377,12000000.0
2005-08-22 23:19:00,6.09347,6.09452,6.09285,6.09357,14000000.0
2005-08-22 23:20:00,6.0932,6.0939,6.09237,6.09237,19000000.0
2005-08-22 23:21:00,6.09176,6.09346,6.09176,6.09346,7000000.0
2005-08-22 23:22:00,6.09347,6.09347,6.09247,6.09297,15000000.0
2005-08-22 23:23:00,6.0931,6.09402,6.0931,6.09402,11000000.0
2005-08-22 23:24:00,6.09371,6.09394,6.09318,6.09336,14000000.0
2005-08-22 23:25:00,6.09326,6.09345,6.09242,6.09242,11000000.0
2005-08-22 23:26:00,6.09263,6.09431,6.0925,6.09284,14000000.0
2005-08-22 23:27:00,6.09298,6.09409,6.09298,6.09357,11000000.0
2005-08-22 23:28:00,6.09373,6.09458,6.09326,6.09382,12000000.0
2005-08-22 23:29:00,6.0935,6.09433,6.09246,6.09285,16000000.0
2005-08-22 23:30:00,6.09303,6.09328,6.09237,6.09237,20000000.0
2005-08-22 23:31:00,6.09229,6.09271,6.09187,6.09236,11000000.0
2005-08-22 23:32:00,6.09241,6.09263,6.09234,6.09241,16000000.0
2005-08-22 23:33:00,6.09249,6.09266,6.09239,6.09245,12000000.0
2005-08-22 23:34:00,6.09237,6.09273,6.09237,6.09244,13000000.0
2005-08-22 23:35:00,6.09246,6.09314,6.09191,6.09191,9000000.0
2005-08-22 23:36:00,6.09295,6.09295,6.092,6.092,9000000.0
2005-08-22 23:37:00,6.09182,6.09319,6.09182,6.09194,14000000.0
2005-08-22 23:38:00,6.09155,6.09181,6.09155,6.09175,13000000.0
2005-08-22 23:39:00,6.09166,6.09179,6.09156,6.09163,17000000.0
2005-08-22 23:40:00,6.09173,6.09173,6.09145,6.09146,12000000.0
2005-08-22 23:41:00,6.09187,6.0929,6.09187,6.09286,17000000.0
2005-08-22 23:42:00,6.09303,6.09335,6.09302,6.0932,22000000.0
2005-08-22 23:43:00,6.09316,6.09384,6.09267,6.09306,15000000.0
2005-08-22 23:44:00,6.09318,6.09387,6.09318,6.09327,14000000.0
2005-08-22 23:45:00,6.09191,6.09329,6.09191,6.09302,20000000.0
2005-08-22 23:46:00,6.09331,6.09339,6.09281,6.09296,14000000.0
2005-08-22 23:47:00,6.09296,6.09305,6.09271,6.09271,10000000.0
2005-08-22 23:48:00,6.09292,6.09413,6.09292,6.09342,18000000.0
2005-08-22 23:49:00,6.093,6.09334,6.09242,6.09328,14000000.0
2005-08-22 23:50:00,6.09349,6.09456,6.09327,6.09327,13000000.0
2005-08-22 23:51:00,6.09288,6.09291,6.09199,6.09241,8000000.0
2005-08-22 23:52:00,6.09265,6.09328,6.09223,6.09281,16000000.0
2005-08-22 23:53:00,6.0929,6.093,6.09274,6.09296,18000000.0
2005-08-22 23:54:00,6.09282,6.09291,6.09265,6.09278,12000000.0
2005-08-22 23:55:00,6.09277,6.0936,6.09265,6.09327,19000000.0
2005-08-22 23:56:00,6.09335,6.09373,6.09212,6.09355,14000000.0
2005-08-22 23:57:00,6.09332,6.09354,6.09234,6.09341,16000000.0
2005-08-22 23:58:00,6.09332,6.09376,6.09238,6.09331,13000000.0
2005-08-22 23:59:00,6.09331,6.09403,6.093,6.093,14000000.0
2005-08-23 00:00:00,6.09307,6.09313,6.0928,6.09298,17000000.0
2005-08-23 00:01:00,6.09345,6.09419,6.09293,6.09293,12000000.0
2005-08-23 00:02:00,6.09237,6.09251,6.09132,6.09132,15000000.0
2005-08-23 00:03:00,6.09145,6.09335,6.09145,6.09155,14000000.0
2005-08-23 00:04:00,6.09278,6.09306,6.09243,6.09243,12000000.0
2005-08-23 00:05:00,6.09196,6.09222,6.09196,6.09222,12000000.0
2005-08-23 00:06:00,6.09194,6.09203,6.09118,6.09136,12000000.0
2005-08-23 00:07:00,6.09113,6.09116,6.09086,6.09086,11000000.0
2005-08-23 00:08:00,6.09101,6.09127,6.0909,6.09098,15000000.0
2005-08-23 00:09:00,6.09103,6.09123,6.09099,6.09118,12000000.0
2005-08-23 00:10:00,6.09065,6.092,6.08854,6.09023,19000000.0
2005-08-23 00:11:00,6.08993,6.09135,6.08993,6.09135,8000000.0
2005-08-23 00:12:00,6.09123,6.09123,6.08999,6.08999,9000000.0
2005-08-23 00:13:00,6.09006,6.09161,6.09006,6.09037,13000000.0
2005-08-23 00:14:00,6.09068,6.09162,6.09068,6.09138,14000000.0
2005-08-23 00:15:00,6.09106,6.09119,6.0909,6.09116,12000000.0
2005-08-23 00:16:00,6.09077,6.09077,6.08869,6.08873,12000000.0
2005-08-23 00:17:00,6.08864,6.08923,6.08841,6.08849,10000000.0
2005-08-23 00:18:00,6.09015,6.09042,6.0891,6.08937,19000000.0
2005-08-23 00:19:00,6.08916,6.08918,6.08849,6.08896,12000000.0
2005-08-23 00:20:00,6.08905,6.08965,6.08884,6.08929,11000000.0
2005-08-23 00:21:00,6.08943,6.08943,6.08821,6.08821,14000000.0
2005-08-23 00:22:00,6.08804,6.08938,6.08798,6.08938,13000000.0
2005-08-23 00:23:00,6.08961,6.09095,6.08961,6.0903,13000000.0
2005-08-23 00:24:00,6.09003,6.09044,6.08935,6.08989,9000000.0
2005-08-23 00:25:00,6.08987,6.09015,6.08891,6.09002,13000000.0
2005-08-23 00:26:00,6.08955,6.08978,6.08951,6.08955,14000000.0
2005-08-23 00:27:00,6.08949,6.08992,6.08833,6.08833,15000000.0
2005-08-23 00:28:00,6.08947,6.08998,6.08946,6.08995,7000000.0
2005-08-23 00:29:00,6.08984,6.09054,6.08982,6.08982,17000000.0
2005-08-23 00:30:00,6.08949,6.08949,6.08724,6.08825,9000000.0
2005-08-23 00:31:00,6.0891,6.08978,6.0884,6.08892,13000000.0
2005-08-23 00:32:00,6.08854,6.08872,6.08783,6.08872,8000000.0
2005-08-23 00:33:00,6.089,6.08909,6.0888,6.08896,19000000.0
2005-08-23 00:34:00,6.08878,6.08931,6.08834,6.08931,15000000.0
2005-08-23 00:35:00,6.08908,6.08908,6.08803,6.0886,12000000.0
2005-08-23 00:36:00,6.08814,6.08853,6.0867,6.08692,15000000.0
2005-08-23 00:37:00,6.08712,6.0875,6.08646,6.08661,15000000.0
2005-08-23 00:38:00,6.08619,6.08776,6.08605,6.08776,18000000.0
2005-08-23 00:39:00,6.08813,6.08871,6.08674,6.08774,20000000.0
2005-08-23 00:40:00,6.08786,6.08811,6.08715,6.08715,10000000.0
2005-08-23 00:41:00,6.08713,6.08928,6.08713,6.08928,9000000.0
2005-08-23 00:42:00,6.08815,6.08815,6.08644,6.08708,16000000.0
2005-08-23 00:43:00,6.08737,6.08817,6.0867,6.08748,16000000.0
2005-08-23 00:44:00,6.08779,6.08779,6.08676,6.08676,10000000.0
2005-08-23 00:45:00,6.08696,6.08795,6.0865,6.0865,16000000.0
2005-08-23 00:46:00,6.08684,6.08839,6.08684,6.08747,12000000.0
2005-08-23 00:47:00,6.08727,6.08889,6.08725,6.08889,8000000.0
2005-08-23 00:48:00,6.08869,6.08869,6.08692,6.08694,16000000.0
2005-08-23 00:49:00,6.08794,6.08794,6.08714,6.08782,11000000.0
2005-08-23 00:50:00,6.08836,6.08861,6.08729,6.08729,9000000.0
2005-08-23 00:51:00,6.08759,6.08864,6.08735,6.08783,9000000.0
2005-08-23 00:52:00,6.08857,6.08912,6.08814,6.08817,18000000.0
2005-08-23 00:53:00,6.0871,6.08787,6.0871,6.08787,12000000.0
2005-08-23 00:54:00,6.08874,6.08987,6.08791,6.08823,12000000.0
2005-08-23 00:55:00,6.08854,6.08858,6.08815,6.08815,11000000.0
2005-08-23 00:56:00,6.08792,6.08946,6.08728,6.08817,14000000.0
2005-08-23 00:57:00,6.08784,6.08808,6.08779,6.08797,15000000.0
2005-08-23 00:58:00,6.08844,6.08918,6.08788,6.08788,9000000.0
2005-08-23 00:59:00,6.08815,6.08913,6.08807,6.08855,17000000.0
2005-08-23 01:00:00,6.08781,6.08909,6.08781,6.08857,12000000.0
2005-08-23 01:01:00,6.08754,6.08896,6.08754,6.08831,15000000.0
2005-08-23 01:02:00,6.08853,6.08932,6.08853,6.08874,10000000.0
2005-08-23 01:03:00,6.09014,6.09055,6.08913,6.08963,13000000.0
2005-08-23 01:04:00,6.08998,6.091,6.08993,6.08993,13000000.0
2005-08-23 01:05:00,6.08978,6.09023,6.089,6.08934,13000000.0
2005-08-23 01:06:00,6.08949,6.09106,6.08935,6.08935,12000000.0
2005-08-23 01:07:00,6.0896,6.09109,6.0896,6.0905,13000000.0
2005-08-23 01:08:00,6.08995,6.0905,6.08965,6.0905,15000000.0
2005-08-23 01:09:00,6.09026,6.09063,6.08912,6.08912,17000000.0
2005-08-23 01:10:00,6.08891,6.09024,6.08834,6.08834,10000000.0
2005-08-23 01:11:00,6.08947,6.09045,6.08912,6.08949,11000000.0
2005-08-23 01:12:00,6.08932,6.08934,6.08818,6.08846,10000000.0
2005-08-23 01:13:00,6.08925,6.08969,6.08849,6.08849,11000000.0
2005-08-23 01:14:00,6.08845,6.08964,6.0879,6.0879,13000000.0
2005-08-23 01:15:00,6.08798,6.08894,6.08787,6.08787,9000000.0
2005-08-23 01:16:00,6.08803,6.08904,6.08803,6.08859,12000000.0
2005-08-23 01:17:00,6.08941,6.08948,6.08863,6.08877,11000000.0
2005-08-23 01:18:00,6.08874,6.08961,6.08847,6.0888,12000000.0
2005-08-23 01:19:00,6.08897,6.08922,6.08891,6.08913,19000000.0
2005-08-23 01:20:00,6.08869,6.08903,6.08754,6.08754,11000000.0
2005-08-23 01:21:00,6.08869,6.08888,6.0874,6.08783,12000000.0
2005-08-23 01:22:00,6.08844,6.08875,6.08787,6.08796,9000000.0
2005-08-23 01:23:00,6.08828,6.08867,6.08818,6.08857,13000000.0
2005-08-23 01:24:00,6.08829,6.08884,6.08751,6.08751,14000000.0
2005-08-23 01:25:00,6.08775,6.08854,6.08775,6.08854,11000000.0
2005-08-23 01:26:00,6.08884,6.08884,6.08833,6.08871,10000000.0
2005-08-23 01:27:00,6.08811,6.08975,6.08777,6.08872,17000000.0
2005-08-23 01:28:00,6.08882,6.08911,6.08848,6.08892,13000000.0
2005-08-23 01:29:00,6.08922,6.08977,6.08895,6.0892,19000000.0
2005-08-23 01:30:00,6.08905,6.08933,6.088,6.088,15000000.0
2005-08-23 01:31:00,6.08776,6.08861,6.08776,6.08861,15000000.0
2005-08-23 01:32:00,6.08918,6.08956,6.08909,6.08941,12000000.0
2005-08-23 01:33:00,6.08965,6.092,6.08965,6.09139,8000000.0
2005-08-23 01:34:00,6.09127,6.09127,6.08918,6.08961,18000000.0
2005-08-23 01:35:00,6.08967,6.09067,6.08949,6.0896,12000000.0
2005-08-23 01:36:00,6.08959,6.09186,6.08959,6.09043,16000000.0
2005-08-23 01:37:00,6.09001,6.09121,6.08978,6.0908,15000000.0
2005-08-23 01:38:00,6.09045,6.09118,6.08938,6.09063,18000000.0
2005-08-23 01:39:00,6.09016,6.09048,6.08991,6.09038,10000000.0
2005-08-23 01:40:00,6.09047,6.09076,6.09002,6.0902,11000000.0
2005-08-23 01:41:00,6.09008,6.09047,6.08939,6.08999,16000000.0
2005-08-23 01:42:00,6.08986,6.09086,6.08958,6.09011,14000000.0
2005-08-23 01:43:00,6.09009,6.09086,6.08946,6.08964,16000000.0
2005-08-23 01:44:00,6.08948,6.0899,6.08891,6.0899,15000000.0
2005-08-23 01:45:00,6.08947,6.08956,6.08816,6.08818,16000000.0
2005-08-23 01:46:00,6.08806,6.09008,6.08806,6.09008,9000000.0
2005-08-23 01:47:00,6.08993,6.09026,6.08876,6.08876,17000000.0
2005-08-23 01:48:00,6.08892,6.09045,6.08892,6.08954,16000000.0
2005-08-23 01:49:00,6.08937,6.0903,6.08937,6.0903,10000000.0
2005-08-23 01:50:00,6.08982,6.08982,6.08846,6.08865,11000000.0
2005-08-23 01:51:00,6.0883,6.08928,6.08803,6.08893,12000000.0
2005-08-23 01:52:00,6.08926,6.08926,6.08762,6.08885,12000000.0
2005-08-23 01:53:00,6.08853,6.08915,6.08805,6.08886,18000000.0
2005-08-23 01:54:00,6.08902,6.08944,6.0883,6.08944,14000000.0
2005-08-23 01:55:00,6.08897,6.089,6.08832,6.08832,18000000.0
2005-08-23 01:56:00,6.08849,6.09032,6.08849,6.0895,8000000.0
2005-08-23 01:57:00,6.08945,6.0911,6.08945,6.08989,13000000.0
2005-08-23 01:58:00,6.08985,6.0912,6.08982,6.09042,11000000.0
2005-08-23 01:59:00,6.0898,6.09026,6.08937,6.09026,11000000.0
2005-08-23 02:00:00,6.09019,6.09184,6.09019,6.09108,16000000.0
2005-08-23 02:01:00,6.09164,6.0921,6.08981,6.08981,21000000.0
2005-08-23 02:02:00,6.09075,6.09075,6.08964,6.0905,10000000.0
2005-08-23 02:03:00,6.09111,6.09184,6.08991,6.08993,8000000.0
2005-08-23 02:04:00,6.09101,6.0911,6.09087,6.0911,14000000.0
2005-08-23 02:05:00,6.09115,6.09122,6.09095,6.09097,14000000.0
2005-08-23 02:06:00,6.09105,6.0915,6.09018,6.09109,15000000.0
2005-08-23 02:07:00,6.09098,6.09139,6.09033,6.09114,10000000.0
2005-08-23 02:08:00,6.09119,6.09175,6.09023,6.09055,16000000.0
2005-08-23 02:09:00,6.09027,6.09041,6.09004,6.0903,18000000.0
2005-08-23 02:10:00,6.09036,6.09117,6.08984,6.09117,16000000.0
2005-08-23 02:11:00,6.08992,6.09119,6.08992,6.09119,14000000.0
2005-08-23 02:12:00,6.09192,6.09192,6.091,6.09137,10000000.0
2005-08-23 02:13:00,6.09181,6.09259,6.09107,6.09175,15000000.0
2005-08-23 02:14:00,6.09216,6.09419,6.09216,6.09324,19000000.0
2005-08-23 02:15:00,6.09368,6.09375,6.09165,6.09237,12000000.0
2005-08-23 02:16:00,6.09257,6.09279,6.09194,6.09279,18000000.0
2005-08-23 02:17:00,6.09285,6.09288,6.09157,6.09283,14000000.0
2005-08-23 02:18:00,6.09331,6.094,6.09331,6.09366,12000000.0
2005-08-23 02:19:00,6.09314,6.09314,6.09228,6.09295,14000000.0
2005-08-23 02:20:00,6.09346,6.09424,6.09266,6.09396,13000000.0
2005-08-23 02:21:00,6.09265,6.09362,6.09204,6.09237,15000000.0
2005-08-23 02:22:00,6.09255,6.09432,6.09254,6.09432,13000000.0
2005-08-23 02:23:00,6.0945,6.09553,6.0937,6.09484,16000000.0
2005-08-23 02:24:00,6.09382,6.09493,6.09305,6.09305,17000000.0
2005-08-23 02:25:00,6.09321,6.09364,6.09248,6.09301,10000000.0
2005-08-23 02:26:00,6.09338,6.09426,6.09272,6.09388,13000000.0
2005-08-23 02:27:00,6.09302,6.09469,6.09302,6.09431,7000000.0
2005-08-23 02:28:00,6.09354,6.09442,6.09316,6.09416,9000000.0
2005-08-23 02:29:00,6.09348,6.09508,6.09348,6.09501,20000000.0
2005-08-23 02:30:00,6.09541,6.09556,6.09349,6.09538,11000000.0
2005-08-23 02:31:00,6.09571,6.09715,6.09556,6.09606,9000000.0
2005-08-23 02:32:00,6.09625,6.09643,6.09449,6.09449,13000000.0
2005-08-23 02:33:00,6.09385,6.09593,6.09385,6.09589,14000000.0
2005-08-23 02:34:00,6.0965,6.0965,6.09468,6.0952,17000000.0
2005-08-23 02:35:00,6.09484,6.09513,6.09401,6.09494,15000000.0
2005-08-23 02:36:00,6.09521,6.09535,6.09425,6.09513,14000000.0
2005-08-23 02:37:00,6.09485,6.09485,6.09385,6.09411,13000000.0
2005-08-23 02:38:00,6.09427,6.09479,6.09408,6.09438,14000000.0
2005-08-23 02:39:00,6.09455,6.09597,6.09455,6.09597,15000000.0
2005-08-23 02:40:00,6.09626,6.09687,6.09516,6.09623,12000000.0
2005-08-23 02:41:00,6.09583,6.09667,6.09553,6.09597,13000000.0
2005-08-23 02:42:00,6.09588,6.0965,6.09542,6.09618,16000000.0
2005-08-23 02:43:00,6.09554,6.09608,6.09452,6.09452,18000000.0
2005-08-23 02:44:00,6.09524,6.0956,6.09469,6.09469,10000000.0
2005-08-23 02:45:00,6.09499,6.09757,6.09499,6.0966,14000000.0
2005-08-23 02:46:00,6.09756,6.09937,6.09744,6.09834,18000000.0
2005-08-23 02:47:00,6.09886,6.09934,6.09825,6.09906,17000000.0
2005-08-23 02:48:00,6.09907,6.09918,6.09832,6.09852,7000000.0
2005-08-23 02:49:00,6.09897,6.09899,6.09757,6.09847,13000000.0
2005-08-23 02:50:00,6.09828,6.09912,6.09721,6.09906,14000000.0
2005-08-23 02:51:00,6.09852,6.09909,6.09827,6.09909,15000000.0
2005-08-23 02:52:00,6.09988,6.09998,6.09905,6.09919,15000000.0
2005-08-23 02:53:00,6.09915,6.09946,6.09799,6.09806,9000000.0
2005-08-23 02:54:00,6.09834,6.0996,6.09815,6.09846,13000000.0
2005-08-23 02:55:00,6.09874,6.09946,6.09827,6.09946,11000000.0
2005-08-23 02:56:00,6.09912,6.0993,6.09836,6.09847,18000000.0
2005-08-23 02:57:00,6.09841,6.09877,6.0979,6.09875,13000000.0
2005-08-23 02:58:00,6.09721,6.09922,6.09718,6.09878,9000000.0
2005-08-23 02:59:00,6.09833,6.09833,6.09724,6.09819,14000000.0
2005-08-23 03:00:00,6.099,6.09999,6.09893,6.09922,11000000.0
2005-08-23 03:01:00,6.09886,6.09983,6.09832,6.09885,11000000.0
2005-08-23 03:02:00,6.09851,6.09971,6.09821,6.09943,11000000.0
2005-08-23 03:03:00,6.09982,6.1002,6.09807,6.09807,23000000.0
2005-08-23 03:04:00,6.09907,6.09995,6.09888,6.09928,11000000.0
2005-08-23 03:05:00,6.09934,6.10073,6.09839,6.10039,17000000.0
2005-08-23 03:06:00,6.10038,6.10129,6.10004,6.10104,9000000.0
2005-08-23 03:07:00,6.10049,6.10049,6.09905,6.10017,15000000.0
2005-08-23 03:08:00,6.10069,6.1018,6.10054,6.10096,12000000.0
2005-08-23 03:09:00,6.10058,6.1007,6.09908,6.09972,15000000.0
2005-08-23 03:10:00,6.10074,6.1012,6.09989,6.1003,19000000.0
2005-08-23 03:11:00,6.10012,6.10041,6.09864,6.09996,15000000.0
2005-08-23 03:12:00,6.09867,6.10035,6.09841,6.09896,18000000.0
2005-08-23 03:13:00,6.09934,6.09934,6.09822,6.09867,18000000.0
2005-08-23 03:14:00,6.09859,6.09886,6.09749,6.09766,10000000.0
2005-08-23 03:15:00,6.09782,6.09872,6.09782,6.09866,7000000.0
2005-08-23 03:16:00,6.09877,6.09877,6.09764,6.09859,8000000.0
2005-08-23 03:17:00,6.09788,6.09824,6.09705,6.09801,10000000.0
2005-08-23 03:18:00,6.09874,6.09874,6.09749,6.09828,15000000.0
2005-08-23 03:19:00,6.09828,6.0988,6.09803,6.09814,10000000.0
2005-08-23 03:20:00,6.09813,6.09937,6.09781,6.09856,16000000.0
2005-08-23 03:21:00,6.09886,6.09925,6.09793,6.09793,11000000.0
2005-08-23 03:22:00,6.09914,6.09989,6.09896,6.09927,10000000.0
2005-08-23 03:23:00,6.09938,6.09959,6.09833,6.09872,12000000.0
2005-08-23 03:24:00,6.0988,6.09931,6.09858,6.09885,13000000.0
2005-08-23 03:25:00,6.09941,6.09982,6.09837,6.09898,11000000.0
2005-08-23 03:26:00,6.09905,6.0994,6.09819,6.0989,13000000.0
2005-08-23 03:27:00,6.09883,6.09965,6.09846,6.09846,14000000.0
2005-08-23 03:28:00,6.09828,6.09852,6.09813,6.09828,18000000.0
2005-08-23 03:29:00,6.09829,6.09891,6.09738,6.09812,15000000.0
2005-08-23 03:30:00,6.09803,6.09805,6.09781,6.09781,10000000.0
2005-08-23 03:31:00,6.09812,6.09905,6.09764,6.09768,13000000.0
2005-08-23 03:32:00,6.09758,6.10003,6.09758,6.09965,16000000.0
2005-08-23 03:33:00,6.09949,6.10011,6.09882,6.09916,13000000.0
2005-08-23 03:34:00,6.1008,6.10097,6.09945,6.09962,16000000.0
2005-08-23 03:35:00,6.09908,6.09942,6.09856,6.09899,10000000.0
2005-08-23 03:36:00,6.09857,6.09946,6.09827,6.09904,11000000.0
2005-08-23 03:37:00,6.09947,6.101,6.09947,6.1,13000000.0
2005-08-23 03:38:00,6.10021,6.10139,6.09969,6.10057,13000000.0
2005-08-23 03:39:00,6.10078,6.1038,6.09999,6.1038,13000000.0
2005-08-23 03:40:00,6.10318,6.10318,6.10136,6.10158,12000000.0
2005-08-23 03:41:00,6.1013,6.10262,6.10068,6.10095,16000000.0
2005-08-23 03:42:00,6.10123,6.10205,6.10096,6.10121,21000000.0
2005-08-23 03:43:00,6.10151,6.10309,6.10095,6.10266,18000000.0
2005-08-23 03:44:00,6.10364,6.10368,6.10152,6.10315,15000000.0
2005-08-23 03:45:00,6.10296,6.10329,6.10196,6.10196,9000000.0
2005-08-23 03:46:00,6.10151,6.10319,6.10133,6.10166,8000000.0
2005-08-23 03:47:00,6.101,6.10197,6.10072,6.1018,11000000.0
2005-08-23 03:48:00,6.10201,6.10229,6.10148,6.10165,9000000.0
2005-08-23 03:49:00,6.10135,6.10135,6.10014,6.10089,16000000.0
2005-08-23 03:50:00,6.10098,6.10196,6.10098,6.10148,19000000.0
2005-08-23 03:51:00,6.10097,6.1022,6.10088,6.10143,9000000.0
2005-08-23 03:52:00,6.10109,6.10176,6.10049,6.10172,19000000.0
2005-08-23 03:53:00,6.1023,6.10278,6.10114,6.10114,10000000.0
2005-08-23 03:54:00,6.10116,6.10259,6.10104,6.10259,17000000.0
2005-08-23 03:55:00,6.10151,6.10309,6.10151,6.10194,16000000.0
2005-08-23 03:56:00,6.1022,6.10239,6.10126,6.10145,7000000.0
2005-08-23 03:57:00,6.10134,6.10242,6.10075,6.10242,11000000.0
2005-08-23 03:58:00,6.10181,6.10233,6.10098,6.10119,12000000.0
2005-08-23 03:59:00,6.10208,6.10262,6.10125,6.10235,17000000.0
2005-08-23 04:00:00,6.1018,6.10199,6.10128,6.1019,12000000.0
2005-08-23 04:01:00,6.10158,6.10258,6.10077,6.1019,16000000.0
2005-08-23 04:02:00,6.10153,6.10245,6.1005,6.1014,14000000.0
2005-08-23 04:03:00,6.10123,6.10218,6.10099,6.10099,12000000.0
2005-08-23 04:04:00,6.10058,6.10114,6.10058,6.10114,16000000.0
2005-08-23 04:05:00,6.10168,6.10183,6.10085,6.10183,13000000.0
2005-08-23 04:06:00,6.10177,6.10231,6.10095,6.1011,16000000.0
2005-08-23 04:07:00,6.10134,6.10262,6.10134,6.10183,13000000.0
2005-08-23 04:08:00,6.10213,6.10256,6.10188,6.10244,14000000.0
2005-08-23 04:09:00,6.10268,6.10278,6.10167,6.10192,10000000.0
2005-08-23 04:10:00,6.10188,6.10315,6.10163,6.10234,12000000.0
2005-08-23 04:11:00,6.1018,6.10245,6.10155,6.10193,14000000.0
2005-08-23 04:12:00,6.10161,6.10221,6.10052,6.10052,19000000.0
2005-08-23 04:13:00,6.10056,6.10234,6.10056,6.10091,20000000.0
2005-08-23 04:14:00,6.10047,6.1012,6.10026,6.10043,12000000.0
2005-08-23 04:15:00,6.10015,6.1017,6.10015,6.10029,8000000.0
2005-08-23 04:16:00,6.09977,6.10133,6.09977,6.10133,13000000.0
2005-08-23 04:17:00,6.1001,6.10081,6.09905,6.10006,15000000.0
2005-08-23 04:18:00,6.10022,6.10022,6.09949,6.09992,9000000.0
2005-08-23 04:19:00,6.10017,6.10082,6.09993,6.09993,12000000.0
2005-08-23 04:20:00,6.09954,6.09974,6.09883,6.09908,9000000.0
2005-08-23 04:21:00,6.09915,6.10008,6.09878,6.09951,17000000.0
2005-08-23 04:22:00,6.09985,6.10022,6.09875,6.09957,14000000.0
2005-08-23 04:23:00,6.09823,6.09936,6.09819,6.09936,10000000.0
2005-08-23 04:24:00,6.09966,6.09982,6.09783,6.09783,12000000.0
2005-08-23 04:25:00,6.09813,6.09937,6.09813,6.09817,10000000.0
2005-08-23 04:26:00,6.09819,6.09869,6.09819,6.09862,7000000.0
2005-08-23 04:27:00,6.09878,6.09962,6.09845,6.09962,15000000.0
2005-08-23 04:28:00,6.09961,6.09961,6.09892,6.09892,7000000.0
2005-08-23 04:29:00,6.09873,6.09935,6.09859,6.09933,14000000.0
2005-08-23 04:30:00,6.09924,6.10006,6.09916,6.09974,11000000.0
2005-08-23 04:31:00,6.0994,6.10021,6.09847,6.09868,15000000.0
2005-08-23 04:32:00,6.09908,6.10007,6.09892,6.10007,17000000.0
2005-08-23 04:33:00,6.09983,6.10137,6.09983,6.10072,14000000.0
2005-08-23 04:34:00,6.10072,6.10082,6.09948,6.09948,9000000.0
2005-08-23 04:35:00,6.1,6.1,6.09846,6.09939,12000000.0
2005-08-23 04:36:00,6.09973,6.10018,6.09906,6.10018,12000000.0
2005-08-23 04:37:00,6.10025,6.10025,6.09894,6.09997,12000000.0
2005-08-23 04:38:00,6.09971,6.09971,6.09866,6.09937,11000000.0
2005-08-23 04:39:00,6.0997,6.10027,6.09901,6.09929,17000000.0
2005-08-23 04:40:00,6.09992,6.10045,6.09931,6.10045,9000000.0
2005-08-23 04:41:00,6.1005,6.10108,6.09988,6.09998,10000000.0
2005-08-23 04:42:00,6.09982,6.10061,6.09927,6.09927,8000000.0
2005-08-23 04:43:00,6.09927,6.10089,6.09927,6.09996,18000000.0
2005-08-23 04:44:00,6.10106,6.10106,6.10006,6.10006,9000000.0
2005-08-23 04:45:00,6.09996,6.10074,6.09954,6.10064,9000000.0
2005-08-23 04:46:00,6.10044,6.10044,6.0999,6.10011,16000000.0
2005-08-23 04:47:00,6.10004,6.10064,6.09886,6.09886,12000000.0
2005-08-23 04:48:00,6.09876,6.09917,6.09876,6.09901,10000000.0
2005-08-23 04:49:00,6.0991,6.09989,6.0991,6.09979,16000000.0
2005-08-23 04:50:00,6.1002,6.101,6.09995,6.10079,16000000.0
2005-08-23 04:51:00,6.10136,6.10136,6.09951,6.09951,20000000.0
2005-08-23 04:52:00,6.0997,6.10113,6.0997,6.09973,13000000.0
2005-08-23 04:53:00,6.10104,6.10117,6.10015,6.10015,11000000.0
2005-08-23 04:54:00,6.10007,6.10033,6.09987,6.10025,11000000.0
2005-08-23 04:55:00,6.10063,6.10218,6.10052,6.10218,12000000.0
2005-08-23 04:56:00,6.10204,6.10204,6.10063,6.1017,16000000.0
2005-08-23 04:57:00,6.10204,6.10211,6.10092,6.10092,7000000.0
2005-08-23 04:58:00,6.10221,6.10304,6.10161,6.10161,13000000.0
2005-08-23 04:59:00,6.10148,6.10317,6.10133,6.10281,17000000.0
2005-08-23 05:00:00,6.10371,6.10452,6.10263,6.10327,10000000.0
2005-08-23 05:01:00,6.10353,6.10498,6.10322,6.10498,13000000.0
2005-08-23 05:02:00,6.10499,6.10581,6.10368,6.10483,18000000.0
2005-08-23 05:03:00,6.10434,6.10459,6.10314,6.10314,9000000.0
2005-08-23 05:04:00,6.10334,6.10382,6.10286,6.10353,12000000.0
2005-08-23 05:05:00,6.10429,6.10472,6.10313,6.10386,10000000.0
2005-08-23 05:06:00,6.1038,6.10501,6.10271,6.10373,20000000.0
2005-08-23 05:07:00,6.10387,6.10427,6.10325,6.10364,10000000.0
2005-08-23 05:08:00,6.10283,6.10326,6.1024,6.10326,17000000.0
2005-08-23 05:09:00,6.10323,6.10368,6.10172,6.10172,15000000.0
2005-08-23 05:10:00,6.10145,6.10254,6.10145,6.10203,10000000.0
2005-08-23 05:11:00,6.10262,6.1029,6.10232,6.10285,16000000.0
2005-08-23 05:12:00,6.10314,6.10358,6.10212,6.10212,7000000.0
2005-08-23 05:13:00,6.10212,6.10293,6.10211,6.10211,12000000.0
2005-08-23 05:14:00,6.10209,6.10326,6.10177,6.10264,14000000.0
2005-08-23 05:15:00,6.10258,6.10272,6.10187,6.1027,16000000.0
2005-08-23 05:16:00,6.1029,6.10372,6.10232,6.10372,15000000.0
2005-08-23 05:17:00,6.10343,6.10359,6.10293,6.1033,10000000.0
2005-08-23 05:18:00,6.10306,6.10411,6.10219,6.10411,13000000.0
2005-08-23 05:19:00,6.10403,6.10404,6.10334,6.10334,13000000.0
2005-08-23 05:20:00,6.10187,6.10346,6.1017,6.10334,20000000.0
2005-08-23 05:21:00,6.10298,6.10442,6.10276,6.10398,9000000.0
2005-08-23 05:22:00,6.10405,6.10405,6.1024,6.1024,17000000.0
2005-08-23 05:23:00,6.10222,6.1032,6.10222,6.1032,14000000.0
2005-08-23 05:24:00,6.10334,6.10376,6.10248,6.10275,19000000.0
2005-08-23 05:25:00,6.10213,6.10366,6.10213,6.10274,13000000.0
2005-08-23 05:26:00,6.10231,6.1031,6.10231,6.10266,13000000.0
2005-08-23 05:27:00,6.10297,6.10352,6.10297,6.10343,13000000.0
2005-08-23 05:28:00,6.10373,6.10384,6.1031,6.1031,10000000.0
2005-08-23 05:29:00,6.10305,6.10426,6.10282,6.10282,17000000.0
2005-08-23 05:30:00,6.10265,6.10342,6.10265,6.10342,21000000.0
2005-08-23 05:31:00,6.10359,6.10406,6.10257,6.10257,13000000.0
2005-08-23 05:32:00,6.10322,6.10438,6.1029,6.1029,16000000.0
2005-08-23 05:33:00,6.10313,6.10399,6.10256,6.10266,13000000.0
2005-08-23 05:34:00,6.10266,6.1036,6.10253,6.10332,13000000.0
2005-08-23 05:35:00,6.10238,6.10365,6.10238,6.10246,14000000.0
2005-08-23 05:36:00,6.10261,6.10411,6.10261,6.10304,18000000.0
2005-08-23 05:37:00,6.10321,6.10321,6.10226,6.10272,12000000.0
2005-08-23 05:38:00,6.10258,6.1041,6.10207,6.10297,13000000.0
2005-08-23 05:39:00,6.10279,6.10305,6.10279,6.10295,21000000.0
2005-08-23 05:40:00,6.10307,6.10353,6.1023,6.10353,14000000.0
2005-08-23 05:41:00,6.10338,6.10347,6.10204,6.10244,13000000.0
2005-08-23 05:42:00,6.1028,6.1028,6.10173,6.10191,8000000.0
2005-08-23 05:43:00,6.10098,6.10213,6.10064,6.10071,13000000.0
2005-08-23 05:44:00,6.10063,6.10146,6.10063,6.10126,13000000.0
2005-08-23 05:45:00,6.10177,6.10221,6.1009,6.10094,24000000.0
2005-08-23 05:46:00,6.10116,6.10249,6.10092,6.10182,14000000.0
2005-08-23 05:47:00,6.10208,6.10244,6.10138,6.10244,11000000.0
2005-08-23 05:48:00,6.1024,6.1024,6.101,6.10167,18000000.0
2005-08-23 05:49:00,6.1018,6.10275,6.10169,6.10208,10000000.0
2005-08-23 05:50:00,6.10197,6.10197,6.10137,6.10169,10000000.0
2005-08-23 05:51:00,6.10178,6.10227,6.10097,6.10097,11000000.0
2005-08-23 05:52:00,6.10099,6.1021,6.10063,6.10172,19000000.0
2005-08-23 05:53:00,6.10202,6.10204,6.10057,6.10131,15000000.0
2005-08-23 05:54:00,6.10095,6.10132,6.10047,6.10047,7000000.0
2005-08-23 05:55:00,6.10119,6.10119,6.09969,6.09994,12000000.0
2005-08-23 05:56:00,6.10002,6.10009,6.09942,6.09942,16000000.0
2005-08-23 05:57:00,6.10037,6.1014,6.09975,6.10027,11000000.0
2005-08-23 05:58:00,6.10076,6.10141,6.09971,6.09998,22000000.0
2005-08-23 05:59:00,6.09994,6.10094,6.09994,6.10079,9000000.0
2005-08-23 06:00:00,6.10064,6.10064,6.1002,6.10027,17000000.0
2005-08-23 06:01:00,6.10054,6.10119,6.09994,6.10028,18000000.0
2005-08-23 06:02:00,6.10049,6.10094,6.09996,6.10094,18000000.0
2005-08-23 06:03:00,6.10096,6.10198,6.09985,6.10033,16000000.0
2005-08-23 06:04:00,6.09991,6.10075,6.09935,6.10072,8000000.0
2005-08-23 06:05:00,6.09973,6.10061,6.09971,6.09971,10000000.0
2005-08-23 06:06:00,6.09886,6.10005,6.09874,6.09969,27000000.0
2005-08-23 06:07:00,6.10029,6.102,6.09961,6.10022,17000000.0
2005-08-23 06:08:00,6.10004,6.10177,6.10004,6.1015,14000000.0
2005-08-23 06:09:00,6.10168,6.10185,6.10078,6.10148,13000000.0
2005-08-23 06:10:00,6.1009,6.10122,6.09987,6.10115,14000000.0
2005-08-23 06:11:00,6.10132,6.10227,6.10049,6.10061,16000000.0
2005-08-23 06:12:00,6.1001,6.10176,6.09937,6.10136,17000000.0
2005-08-23 06:13:00,6.10122,6.10142,6.09992,6.10014,14000000.0
2005-08-23 06:14:00,6.1001,6.10075,6.09968,6.10063,12000000.0
2005-08-23 06:15:00,6.10038,6.10061,6.09953,6.09972,13000000.0
2005-08-23 06:16:00,6.09957,6.10018,6.09921,6.09921,14000000.0
2005-08-23 06:17:00,6.09886,6.09973,6.09871,6.09889,11000000.0
2005-08-23 06:18:00,6.09936,6.10044,6.09902,6.09917,12000000.0
2005-08-23 06:19:00,6.09913,6.10041,6.09913,6.09957,19000000.0
2005-08-23 06:20:00,6.09934,6.10159,6.09934,6.10159,11000000.0
2005-08-23 06:21:00,6.10072,6.101,6.09994,6.101,9000000.0
2005-08-23 06:22:00,6.10071,6.10103,6.09945,6.09998,22000000.0
2005-08-23 06:23:00,6.10029,6.10103,6.09922,6.10103,18000000.0
2005-08-23 06:24:00,6.10106,6.10108,6.09929,6.09929,8000000.0
2005-08-23 06:25:00,6.09901,6.10053,6.09901,6.10042,9000000.0
2005-08-23 06:26:00,6.1003,6.1003,6.09959,6.09959,13000000.0
2005-08-23 06:27:00,6.10079,6.10079,6.09943,6.0995,15000000.0
2005-08-23 06:28:00,6.09926,6.10092,6.09926,6.10041,18000000.0
2005-08-23 06:29:00,6.10033,6.10105,6.10011,6.10014,16000000.0
2005-08-23 06:30:00,6.10061,6.10095,6.09995,6.1005,10000000.0
2005-08-23 06:31:00,6.10026,6.10061,6.10026,6.10054,13000000.0
2005-08-23 06:32:00,6.10049,6.10055,6.10037,6.10049,10000000.0
2005-08-23 06:33:00,6.10063,6.10183,6.10063,6.10183,10000000.0
2005-08-23 06:34:00,6.10207,6.10214,6.10187,6.10199,15000000.0
2005-08-23 06:35:00,6.10148,6.10148,6.10017,6.101,13000000.0
2005-08-23 06:36:00,6.10125,6.10125,6.10009,6.10048,23000000.0
2005-08-23 06:37:00,6.1003,6.10155,6.10004,6.10155,11000000.0
2005-08-23 06:38:00,6.10121,6.10141,6.10063,6.1008,17000000.0
2005-08-23 06:39:00,6.10075,6.1008,6.1005,6.1005,8000000.0
2005-08-23 06:40:00,6.10093,6.10159,6.10028,6.10028,15000000.0
2005-08-23 06:41:00,6.10129,6.10189,6.10068,6.10085,15000000.0
2005-08-23 06:42:00,6.10105,6.10118,6.1007,6.10115,16000000.0
2005-08-23 06:43:00,6.10096,6.1019,6.10037,6.10037,12000000.0
2005-08-23 06:44:00,6.10054,6.10144,6.10026,6.10026,13000000.0
2005-08-23 06:45:00,6.09998,6.10095,6.09944,6.09944,14000000.0
2005-08-23 06:46:00,6.1005,6.10067,6.09937,6.09944,12000000.0
2005-08-23 06:47:00,6.10004,6.10123,6.10004,6.10048,11000000.0
2005-08-23 06:48:00,6.10046,6.10106,6.09968,6.10106,15000000.0
2005-08-23 06:49:00,6.10031,6.10098,6.1003,6.10052,17000000.0
2005-08-23 06:50:00,6.10028,6.10028,6.09953,6.09953,13000000.0
2005-08-23 06:51:00,6.09959,6.09967,6.09947,6.09947,8000000.0
2005-08-23 06:52:00,6.1003,6.10034,6.10005,6.10009,14000000.0
2005-08-23 06:53:00,6.10021,6.10121,6.10021,6.10121,13000000.0
2005-08-23 06:54:00,6.101,6.10212,6.10025,6.1021,8000000.0
2005-08-23 06:55:00,6.10077,6.10124,6.09994,6.10094,10000000.0
2005-08-23 06:56:00,6.10033,6.10147,6.10033,6.10069,11000000.0
2005-08-23 06:57:00,6.10008,6.10095,6.09925,6.10017,17000000.0
2005-08-23 06:58:00,6.10035,6.10035,6.10006,6.10034,12000000.0
2005-08-23 06:59:00,6.10038,6.10167,6.10027,6.10167,14000000.0
2005-08-23 07:00:00,6.10042,6.10059,6.09938,6.10059,11000000.0
2005-08-23 07:01:00,6.10031,6.10043,6.0992,6.0992,10000000.0
2005-08-23 07:02:00,6.09949,6.10012,6.09934,6.09971,14000000.0
2005-08-23 07:03:00,6.09971,6.09981,6.09891,6.09938,7000000.0
2005-08-23 07:04:00,6.09974,6.09974,6.09839,6.0995,16000000.0
2005-08-23 07:05:00,6.10001,6.10047,6.09877,6.09878,15000000.0
2005-08-23 07:06:00,6.09913,6.10035,6.09892,6.10035,16000000.0
2005-08-23 07:07:00,6.10081,6.10081,6.09976,6.09976,12000000.0
2005-08-23 07:08:00,6.09958,6.10081,6.09954,6.10027,8000000.0
2005-08-23 07:09:00,6.10015,6.10015,6.09966,6.09983,8000000.0
2005-08-23 07:10:00,6.10008,6.10008,6.09967,6.09967,16000000.0
2005-08-23 07:11:00,6.10005,6.10083,6.09963,6.10074,17000000.0
2005-08-23 07:12:00,6.10048,6.10105,6.10004,6.10005,20000000.0
2005-08-23 07:13:00,6.10041,6.10041,6.10007,6.10032,18000000.0
2005-08-23 07:14:00,6.10066,6.10117,6.09955,6.10039,11000000.0
2005-08-23 07:15:00,6.10026,6.10076,6.09987,6.09987,18000000.0
2005-08-23 07:16:00,6.09967,6.10145,6.09967,6.10107,18000000.0
2005-08-23 07:17:00,6.09975,6.10098,6.09975,6.10075,12000000.0
2005-08-23 07:18:00,6.10084,6.1019,6.1008,6.10154,18000000.0
2005-08-23 07:19:00,6.10147,6.10209,6.10073,6.1014,14000000.0
2005-08-23 07:20:00,6.10123,6.10349,6.10123,6.10241,18000000.0
2005-08-23 07:21:00,6.10295,6.10438,6.10246,6.10313,13000000.0
2005-08-23 07:22:00,6.10342,6.105,6.10323,6.10323,14000000.0
2005-08-23 07:23:00,6.10447,6.10447,6.10226,6.10302,15000000.0
2005-08-23 07:24:00,6.10277,6.10366,6.10259,6.10302,16000000.0
2005-08-23 07:25:00,6.10325,6.10441,6.10268,6.10309,15000000.0
2005-08-23 07:26:00,6.10349,6.1047,6.10339,6.10383,13000000.0
2005-08-23 07:27:00,6.10415,6.10522,6.10396,6.10522,12000000.0
2005-08-23 07:28:00,6.10441,6.10503,6.10381,6.10503,22000000.0
2005-08-23 07:29:00,6.1052,6.10577,6.10305,6.10468,16000000.0
2005-08-23 07:30:00,6.10552,6.10768,6.10497,6.10768,14000000.0
2005-08-23 07:31:00,6.10777,6.10863,6.1071,6.10811,13000000.0
2005-08-23 07:32:00,6.10717,6.10755,6.10605,6.10674,9000000.0
2005-08-23 07:33:00,6.10649,6.1081,6.10649,6.10688,7000000.0
2005-08-23 07:34:00,6.10697,6.10801,6.10697,6.10779,18000000.0
2005-08-23 07:35:00,6.10771,6.10953,6.10771,6.10953,9000000.0
2005-08-23 07:36:00,6.1091,6.10923,6.10753,6.10892,13000000.0
2005-08-23 07:37:00,6.10876,6.109,6.10746,6.10825,11000000.0
2005-08-23 07:38:00,6.10883,6.10917,6.10765,6.10917,11000000.0
2005-08-23 07:39:00,6.10791,6.10961,6.10791,6.10961,19000000.0
2005-08-23 07:40:00,6.10792,6.10983,6.10779,6.1087,11000000.0
2005-08-23 07:41:00,6.10907,6.10927,6.10776,6.10776,7000000.0
2005-08-23 07:42:00,6.10773,6.10833,6.1074,6.10763,13000000.0
2005-08-23 07:43:00,6.1075,6.10799,6.10618,6.10656,14000000.0
2005-08-23 07:44:00,6.10539,6.10695,6.10539,6.10637,10000000.0
2005-08-23 07:45:00,6.10647,6.10673,6.10526,6.10581,8000000.0
2005-08-23 07:46:00,6.10598,6.10652,6.10571,6.10634,13000000.0
2005-08-23 07:47:00,6.1061,6.10619,6.10467,6.10467,15000000.0
2005-08-23 07:48:00,6.1059,6.10599,6.10454,6.10509,13000000.0
2005-08-23 07:49:00,6.1045,6.10492,6.103,6.103,10000000.0
2005-08-23 07:50:00,6.10359,6.10411,6.10232,6.10371,17000000.0
2005-08-23 07:51:00,6.10328,6.10328,6.10196,6.10196,16000000.0
2005-08-23 07:52:00,6.10192,6.10367,6.10192,6.10367,13000000.0
2005-08-23 07:53:00,6.10354,6.10385,6.10271,6.10374,10000000.0
2005-08-23 07:54:00,6.10307,6.10316,6.10245,6.10295,11000000.0
2005-08-23 07:55:00,6.10315,6.10363,6.10272,6.10333,12000000.0
2005-08-23 07:56:00,6.1033,6.10335,6.10177,6.10241,13000000.0
2005-08-23 07:57:00,6.1022,6.10259,6.10141,6.1025,8000000.0
2005-08-23 07:58:00,6.10243,6.10332,6.10221,6.10332,14000000.0
2005-08-23 07:59:00,6.10371,6.10371,6.10179,6.10254,15000000.0
2005-08-23 08:00:00,6.10251,6.10302,6.10193,6.10193,10000000.0
2005-08-23 08:01:00,6.10098,6.10138,6.09165,6.10086,13000000.0
2005-08-23 08:02:00,6.10357,6.10427,6.10278,6.10375,14000000.0
2005-08-23 08:03:00,6.10228,6.10327,6.10132,6.10273,12000000.0
2005-08-23 08:04:00,6.10168,6.10194,6.10041,6.10131,16000000.0
2005-08-23 08:05:00,6.10107,6.10291,6.10041,6.10187,14000000.0
2005-08-23 08:06:00,6.1012,6.10148,6.09971,6.10078,19000000.0
2005-08-23 08:07:00,6.10024,6.10118,6.09935,6.1004,19000000.0
2005-08-23 08:08:00,6.09981,6.10033,6.09878,6.0997,11000000.0
2005-08-23 08:09:00,6.09945,6.09945,6.09592,6.09635,10000000.0
2005-08-23 08:10:00,6.09674,6.09738,6.09539,6.09596,16000000.0
2005-08-23 08:11:00,6.09638,6.09703,6.09549,6.09549,9000000.0
2005-08-23 08:12:00,6.09663,6.10089,6.09663,6.10089,10000000.0
2005-08-23 08:13:00,6.10284,6.10284,6.09863,6.09863,11000000.0
2005-08-23 08:14:00,6.09816,6.09876,6.09709,6.09777,12000000.0
2005-08-23 08:15:00,6.09802,6.09947,6.09693,6.09898,15000000.0
2005-08-23 08:16:00,6.09815,6.09815,6.09466,6.09466,14000000.0
2005-08-23 08:17:00,6.09572,6.09572,6.09339,6.09339,10000000.0
2005-08-23 08:18:00,6.09391,6.09391,6.09273,6.09273,9000000.0
2005-08-23 08:19:00,6.09214,6.09449,6.09214,6.09415,11000000.0
2005-08-23 08:20:00,6.09433,6.09508,6.09363,6.09481,11000000.0
2005-08-23 08:21:00,6.09484,6.09484,6.09347,6.09369,20000000.0
2005-08-23 08:22:00,6.09364,6.09418,6.09245,6.09245,8000000.0
2005-08-23 08:23:00,6.09252,6.09599,6.09252,6.09399,12000000.0
2005-08-23 08:24:00,6.09768,6.09838,6.09289,6.09463,13000000.0
2005-08-23 08:25:00,6.09354,6.09365,6.09219,6.09308,12000000.0
2005-08-23 08:26:00,6.09285,6.0931,6.0919,6.09309,13000000.0
2005-08-23 08:27:00,6.0925,6.09354,6.09214,6.09353,11000000.0
2005-08-23 08:28:00,6.09324,6.0935,6.09241,6.09309,8000000.0
2005-08-23 08:29:00,6.09169,6.09287,6.08988,6.09157,12000000.0
2005-08-23 08:30:00,6.09122,6.09169,6.09053,6.09098,11000000.0
2005-08-23 08:31:00,6.09166,6.09323,6.09166,6.09323,10000000.0
2005-08-23 08:32:00,6.09295,6.09295,6.09109,6.09109,13000000.0
2005-08-23 08:33:00,6.09193,6.09221,6.09094,6.09094,11000000.0
2005-08-23 08:34:00,6.09216,6.0928,6.09147,6.09254,17000000.0
2005-08-23 08:35:00,6.09272,6.09281,6.0911,6.09259,11000000.0
2005-08-23 08:36:00,6.09196,6.09327,6.09166,6.0931,10000000.0
2005-08-23 08:37:00,6.09269,6.09438,6.09269,6.09438,9000000.0
2005-08-23 08:38:00,6.09355,6.09485,6.09335,6.09404,18000000.0
2005-08-23 08:39:00,6.0933,6.09451,6.09283,6.09355,8000000.0
2005-08-23 08:40:00,6.09322,6.09331,6.09163,6.09239,7000000.0
2005-08-23 08:41:00,6.09258,6.09267,6.09093,6.09205,16000000.0
2005-08-23 08:42:00,6.0914,6.09172,6.09055,6.09166,14000000.0
2005-08-23 08:43:00,6.09197,6.09197,6.09036,6.09103,12000000.0
2005-08-23 08:44:00,6.08953,6.09096,6.08953,6.09001,9000000.0
2005-08-23 08:45:00,6.09015,6.09166,6.09013,6.09166,18000000.0
2005-08-23 08:46:00,6.09216,6.09303,6.09092,6.09092,14000000.0
2005-08-23 08:47:00,6.09062,6.09131,6.0901,6.09125,18000000.0
2005-08-23 08:48:00,6.09073,6.09073,6.08866,6.089,12000000.0
2005-08-23 08:49:00,6.08881,6.08919,6.08717,6.08717,14000000.0
2005-08-23 08:50:00,6.08748,6.08807,6.08617,6.08738,16000000.0
2005-08-23 08:51:00,6.08667,6.08914,6.08667,6.08914,21000000.0
2005-08-23 08:52:00,6.08859,6.08945,6.08664,6.08784,20000000.0
2005-08-23 08:53:00,6.08605,6.08819,6.08599,6.08817,7000000.0
2005-08-23 08:54:00,6.08727,6.08765,6.08581,6.08688,17000000.0
2005-08-23 08:55:00,6.08661,6.08757,6.08606,6.08716,12000000.0
2005-08-23 08:56:00,6.08807,6.0885,6.08684,6.08763,17000000.0
2005-08-23 08:57:00,6.08683,6.08706,6.08542,6.08621,16000000.0
2005-08-23 08:58:00,6.08731,6.08942,6.08731,6.08942,12000000.0
2005-08-23 08:59:00,6.08972,6.0903,6.08876,6.08993,13000000.0
2005-08-23 09:00:00,6.08921,6.08932,6.08762,6.08932,17000000.0
2005-08-23 09:01:00,6.08988,6.09049,6.08924,6.0897,13000000.0
2005-08-23 09:02:00,6.08928,6.08944,6.08848,6.08848,8000000.0
2005-08-23 09:03:00,6.08858,6.08873,6.0871,6.08726,16000000.0
2005-08-23 09:04:00,6.08834,6.08846,6.08722,6.08763,8000000.0
2005-08-23 09:05:00,6.08788,6.08828,6.08749,6.08776,11000000.0
2005-08-23 09:06:00,6.08735,6.08853,6.08726,6.08853,10000000.0
2005-08-23 09:07:00,6.08949,6.08979,6.08836,6.0895,10000000.0
2005-08-23 09:08:00,6.08992,6.09129,6.08961,6.09075,19000000.0
2005-08-23 09:09:00,6.09145,6.09168,6.0905,6.09072,16000000.0
2005-08-23 09:10:00,6.0902,6.09339,6.0902,6.09336,8000000.0
2005-08-23 09:11:00,6.09307,6.09316,6.09177,6.09316,11000000.0
2005-08-23 09:12:00,6.09241,6.09309,6.09133,6.09214,16000000.0
2005-08-23 09:13:00,6.09175,6.09265,6.09127,6.09249,15000000.0
2005-08-23 09:14:00,6.09244,6.09244,6.08924,6.09076,17000000.0
2005-08-23 09:15:00,6.09081,6.0917,6.09035,6.09121,12000000.0
2005-08-23 09:16:00,6.09105,6.09312,6.08903,6.09202,14000000.0
2005-08-23 09:17:00,6.0914,6.0914,6.08847,6.08986,14000000.0
2005-08-23 09:18:00,6.0895,6.0895,6.08681,6.08836,18000000.0
2005-08-23 09:19:00,6.08797,6.08855,6.08696,6.08702,14000000.0
2005-08-23 09:20:00,6.08754,6.08951,6.08754,6.08919,18000000.0
2005-08-23 09:21:00,6.0896,6.0896,6.08758,6.0877,17000000.0
2005-08-23 09:22:00,6.08778,6.09154,6.08778,6.08951,13000000.0
2005-08-23 09:23:00,6.08917,6.09039,6.08849,6.08997,12000000.0
2005-08-23 09:24:00,6.08947,6.08974,6.08863,6.08956,14000000.0
2005-08-23 09:25:00,6.08976,6.08991,6.08901,6.08943,9000000.0
2005-08-23 09:26:00,6.08918,6.09036,6.08905,6.09015,13000000.0
2005-08-23 09:27:00,6.09064,6.09125,6.0901,6.09125,13000000.0
2005-08-23 09:28:00,6.09128,6.09134,6.08835,6.09019,19000000.0
2005-08-23 09:29:00,6.09005,6.09013,6.08867,6.08948,14000000.0
2005-08-23 09:30:00,6.089,6.08994,6.08816,6.08875,15000000.0
2005-08-23 09:31:00,6.08821,6.08821,6.08668,6.08668,11000000.0
2005-08-23 09:32:00,6.08695,6.0897,6.08691,6.08895,16000000.0
2005-08-23 09:33:00,6.08912,6.08912,6.08781,6.08904,9000000.0
2005-08-23 09:34:00,6.08874,6.08894,6.08735,6.08811,18000000.0
2005-08-23 09:35:00,6.08756,6.08792,6.08598,6.08599,14000000.0
2005-08-23 09:36:00,6.0859,6.0882,6.0859,6.08778,16000000.0
2005-08-23 09:37:00,6.0886,6.0886,6.08698,6.08835,20000000.0
2005-08-23 09:38:00,6.08838,6.08876,6.08719,6.08811,19000000.0
2005-08-23 09:39:00,6.08819,6.08819,6.08662,6.08666,16000000.0
2005-08-23 09:40:00,6.08716,6.08795,6.08624,6.08624,12000000.0
2005-08-23 09:41:00,6.08775,6.08854,6.08699,6.08845,18000000.0
2005-08-23 09:42:00,6.08903,6.08946,6.08814,6.08911,16000000.0
2005-08-23 09:43:00,6.08919,6.08981,6.08806,6.08806,15000000.0
2005-08-23 09:44:00,6.08902,6.08914,6.08747,6.08866,13000000.0
2005-08-23 09:45:00,6.08867,6.09037,6.08842,6.08876,13000000.0
2005-08-23 09:46:00,6.08804,6.08804,6.08329,6.08329,17000000.0
2005-08-23 09:47:00,6.08371,6.08407,6.08255,6.08305,13000000.0
2005-08-23 09:48:00,6.08271,6.08302,6.0804,6.08083,16000000.0
2005-08-23 09:49:00,6.08096,6.08233,6.07976,6.08233,17000000.0
2005-08-23 09:50:00,6.08257,6.08367,6.08043,6.08367,12000000.0
2005-08-23 09:51:00,6.08373,6.08373,6.08201,6.08288,16000000.0
2005-08-23 09:52:00,6.08321,6.08404,6.08236,6.08368,16000000.0
2005-08-23 09:53:00,6.08298,6.08464,6.08287,6.08406,15000000.0
2005-08-23 09:54:00,6.08365,6.08389,6.08295,6.08374,15000000.0
2005-08-23 09:55:00,6.0835,6.08409,6.08191,6.08309,15000000.0
2005-08-23 09:56:00,6.08234,6.08637,6.08234,6.08297,17000000.0
2005-08-23 09:57:00,6.08188,6.08262,6.0811,6.0811,12000000.0
2005-08-23 09:58:00,6.08158,6.08203,6.08032,6.08203,14000000.0
2005-08-23 09:59:00,6.08171,6.08233,6.08148,6.08167,10000000.0
2005-08-23 10:00:00,6.08151,6.0826,6.08116,6.08132,11000000.0
2005-08-23 10:01:00,6.08107,6.08289,6.08097,6.08289,24000000.0
2005-08-23 10:02:00,6.08372,6.08404,6.08277,6.08385,14000000.0
2005-08-23 10:03:00,6.08497,6.08506,6.08361,6.0848,16000000.0
2005-08-23 10:04:00,6.08498,6.08498,6.08332,6.08488,10000000.0
2005-08-23 10:05:00,6.08542,6.08574,6.0821,6.08428,10000000.0
2005-08-23 10:06:00,6.0849,6.0852,6.08325,6.08396,9000000.0
2005-08-23 10:07:00,6.08528,6.08645,6.08495,6.08618,11000000.0
2005-08-23 10:08:00,6.08672,6.087,6.08538,6.08611,9000000.0
2005-08-23 10:09:00,6.08674,6.08789,6.08561,6.08561,11000000.0
2005-08-23 10:10:00,6.08575,6.08729,6.08556,6.08648,15000000.0
2005-08-23 10:11:00,6.08623,6.08694,6.08591,6.08691,16000000.0
2005-08-23 10:12:00,6.08768,6.08847,6.08609,6.08799,19000000.0
2005-08-23 10:13:00,6.08887,6.09054,6.08874,6.0903,9000000.0
2005-08-23 10:14:00,6.09073,6.09161,6.09003,6.09146,11000000.0
2005-08-23 10:15:00,6.09166,6.09168,6.08983,6.09048,8000000.0
2005-08-23 10:16:00,6.09034,6.09099,6.08935,6.09025,17000000.0
2005-08-23 10:17:00,6.09041,6.0915,6.09022,6.09022,16000000.0
2005-08-23 10:18:00,6.09103,6.09103,6.08928,6.08928,16000000.0
2005-08-23 10:19:00,6.08905,6.09094,6.08905,6.09044,17000000.0
2005-08-23 10:20:00,6.09145,6.0935,6.09123,6.09296,16000000.0
2005-08-23 10:21:00,6.09075,6.09121,6.08701,6.08885,7000000.0
2005-08-23 10:22:00,6.0887,6.09347,6.0887,6.09229,10000000.0
2005-08-23 10:23:00,6.09464,6.0954,6.09392,6.09515,14000000.0
2005-08-23 10:24:00,6.09466,6.09499,6.09362,6.09394,13000000.0
2005-08-23 10:25:00,6.09347,6.09405,6.09251,6.09291,12000000.0
2005-08-23 10:26:00,6.09333,6.0934,6.09229,6.09249,11000000.0
2005-08-23 10:27:00,6.09325,6.09348,6.09236,6.09314,13000000.0
2005-08-23 10:28:00,6.09311,6.09311,6.09049,6.09049,13000000.0
2005-08-23 10:29:00,6.09032,6.09341,6.09032,6.09249,11000000.0
2005-08-23 10:30:00,6.0923,6.09337,6.09115,6.09337,9000000.0
2005-08-23 10:31:00,6.09186,6.09448,6.09172,6.09448,16000000.0
2005-08-23 10:32:00,6.09364,6.09396,6.09266,6.09305,9000000.0
2005-08-23 10:33:00,6.09257,6.09272,6.09111,6.09238,12000000.0
2005-08-23 10:34:00,6.0926,6.09324,6.09216,6.09261,11000000.0
2005-08-23 10:35:00,6.0925,6.0925,6.09043,6.0905,17000000.0
2005-08-23 10:36:00,6.09077,6.09077,6.08962,6.09061,10000000.0
2005-08-23 10:37:00,6.09056,6.09282,6.09024,6.09125,15000000.0
2005-08-23 10:38:00,6.09102,6.09102,6.08892,6.08892,17000000.0
2005-08-23 10:39:00,6.08941,6.08984,6.08795,6.08849,13000000.0
2005-08-23 10:40:00,6.0884,6.09201,6.0884,6.09025,10000000.0
2005-08-23 10:41:00,6.08964,6.09016,6.08848,6.08998,15000000.0
2005-08-23 10:42:00,6.08943,6.08996,6.08865,6.08985,12000000.0
2005-08-23 10:43:00,6.09069,6.09096,6.0899,6.09096,13000000.0
2005-08-23 10:44:00,6.09092,6.09137,6.08995,6.09118,12000000.0
2005-08-23 10:45:00,6.09174,6.09213,6.09031,6.09098,13000000.0
2005-08-23 10:46:00,6.09156,6.09213,6.09123,6.09174,13000000.0
2005-08-23 10:47:00,6.09101,6.09183,6.08998,6.09183,7000000.0
2005-08-23 10:48:00,6.09228,6.09228,6.08915,6.08979,12000000.0
2005-08-23 10:49:00,6.08944,6.08944,6.08797,6.08797,10000000.0
2005-08-23 10:50:00,6.08783,6.08897,6.08737,6.08841,14000000.0
2005-08-23 10:51:00,6.08854,6.08854,6.08584,6.08584,11000000.0
2005-08-23 10:52:00,6.0873,6.0873,6.08568,6.0861,20000000.0
2005-08-23 10:53:00,6.08733,6.08755,6.08674,6.08755,9000000.0
2005-08-23 10:54:00,6.08705,6.08711,6.08494,6.08553,18000000.0
2005-08-23 10:55:00,6.08532,6.08638,6.08517,6.08619,10000000.0
2005-08-23 10:56:00,6.08642,6.08704,6.08539,6.08704,11000000.0
2005-08-23 10:57:00,6.08826,6.08882,6.0865,6.0868,8000000.0
2005-08-23 10:58:00,6.08657,6.08684,6.08648,6.08682,10000000.0
2005-08-23 10:59:00,6.08687,6.08758,6.08613,6.08758,10000000.0
2005-08-23 11:00:00,6.08702,6.08759,6.08611,6.08635,15000000.0
2005-08-23 11:01:00,6.08441,6.08522,6.08307,6.08307,12000000.0
2005-08-23 11:02:00,6.08328,6.08328,6.08141,6.08141,8000000.0
2005-08-23 11:03:00,6.08065,6.08346,6.0803,6.08346,11000000.0
2005-08-23 11:04:00,6.08401,6.08656,6.08401,6.08656,15000000.0
2005-08-23 11:05:00,6.0879,6.09038,6.08553,6.09038,17000000.0
2005-08-23 11:06:00,6.09069,6.09183,6.08962,6.09088,12000000.0
2005-08-23 11:07:00,6.09183,6.09238,6.09064,6.09064,11000000.0
2005-08-23 11:08:00,6.08944,6.09139,6.0892,6.09092,22000000.0
2005-08-23 11:09:00,6.09121,6.09338,6.09121,6.09322,9000000.0
2005-08-23 11:10:00,6.09279,6.09425,6.09248,6.09295,16000000.0
2005-08-23 11:11:00,6.09291,6.09362,6.09274,6.0934,7000000.0
2005-08-23 11:12:00,6.09352,6.09352,6.09202,6.09257,15000000.0
2005-08-23 11:13:00,6.0912,6.09215,6.09108,6.09108,11000000.0
2005-08-23 11:14:00,6.09096,6.0936,6.09096,6.09264,18000000.0
2005-08-23 11:15:00,6.0918,6.0921,6.09095,6.09134,11000000.0
2005-08-23 11:16:00,6.0915,6.09154,6.08902,6.09018,13000000.0
2005-08-23 11:17:00,6.0898,6.0898,6.08829,6.08887,13000000.0
2005-08-23 11:18:00,6.08925,6.08986,6.08833,6.0898,9000000.0
2005-08-23 11:19:00,6.08837,6.08974,6.08821,6.08952,17000000.0
2005-08-23 11:20:00,6.08921,6.08921,6.08787,6.08822,14000000.0
2005-08-23 11:21:00,6.0878,6.08844,6.08565,6.08746,14000000.0
2005-08-23 11:22:00,6.08827,6.08835,6.08739,6.08753,22000000.0
2005-08-23 11:23:00,6.08811,6.08938,6.08811,6.08914,8000000.0
2005-08-23 11:24:00,6.08802,6.08952,6.08743,6.08952,18000000.0
2005-08-23 11:25:00,6.08915,6.08998,6.08816,6.08925,9000000.0
2005-08-23 11:26:00,6.08944,6.08966,6.08865,6.08891,15000000.0
2005-08-23 11:27:00,6.08874,6.08893,6.0873,6.08756,10000000.0
2005-08-23 11:28:00,6.08732,6.08879,6.08706,6.08779,13000000.0
2005-08-23 11:29:00,6.08652,6.08861,6.08652,6.08773,17000000.0
2005-08-23 11:30:00,6.0886,6.08956,6.08811,6.08811,13000000.0
2005-08-23 11:31:00,6.08765,6.08932,6.08627,6.08857,12000000.0
2005-08-23 11:32:00,6.08834,6.0902,6.08834,6.08932,20000000.0
2005-08-23 11:33:00,6.08945,6.09062,6.08646,6.088,16000000.0
2005-08-23 11:34:00,6.08874,6.08982,6.08819,6.08845,13000000.0
2005-08-23 11:35:00,6.08897,6.08943,6.08763,6.08934,14000000.0
2005-08-23 11:36:00,6.08876,6.08876,6.08743,6.08809,11000000.0
2005-08-23 11:37:00,6.08797,6.08857,6.08693,6.08724,16000000.0
2005-08-23 11:38:00,6.087,6.08804,6.08694,6.08787,8000000.0
2005-08-23 11:39:00,6.08749,6.08841,6.08687,6.08779,11000000.0
2005-08-23 11:40:00,6.08748,6.08803,6.08614,6.08712,12000000.0
2005-08-23 11:41:00,6.08756,6.08756,6.08668,6.08719,10000000.0
2005-08-23 11:42:00,6.08679,6.08778,6.08564,6.08734,10000000.0
2005-08-23 11:43:00,6.08722,6.08741,6.08633,6.087,17000000.0
2005-08-23 11:44:00,6.08591,6.08851,6.08591,6.08851,15000000.0
2005-08-23 11:45:00,6.08872,6.08872,6.08694,6.08746,16000000.0
2005-08-23 11:46:00,6.08822,6.08861,6.08565,6.08565,7000000.0
2005-08-23 11:47:00,6.08619,6.08896,6.08537,6.08846,16000000.0
2005-08-23 11:48:00,6.08931,6.09036,6.0886,6.08937,13000000.0
2005-08-23 11:49:00,6.08966,6.09076,6.08914,6.09016,10000000.0
2005-08-23 11:50:00,6.09016,6.09063,6.08933,6.09017,12000000.0
2005-08-23 11:51:00,6.08981,6.09116,6.08771,6.08926,14000000.0
2005-08-23 11:52:00,6.0888,6.08952,6.08842,6.08895,18000000.0
2005-08-23 11:53:00,6.08827,6.08847,6.0874,6.0874,16000000.0
2005-08-23 11:54:00,6.08833,6.08833,6.08761,6.08793,8000000.0
2005-08-23 11:55:00,6.08806,6.08806,6.08636,6.08742,8000000.0
2005-08-23 11:56:00,6.08783,6.08824,6.08685,6.08727,8000000.0
2005-08-23 11:57:00,6.08788,6.08903,6.08765,6.08903,11000000.0
2005-08-23 11:58:00,6.08919,6.08979,6.08795,6.08914,14000000.0
2005-08-23 11:59:00,6.08938,6.08984,6.08809,6.08936,11000000.0
2005-08-23 12:00:00,6.08964,6.08992,6.08834,6.08834,15000000.0
2005-08-23 12:01:00,6.08825,6.08932,6.08825,6.08932,13000000.0
2005-08-23 12:02:00,6.08959,6.0896,6.0859,6.0893,15000000.0
2005-08-23 12:03:00,6.08991,6.09013,6.08913,6.08913,11000000.0
2005-08-23 12:04:00,6.08907,6.09003,6.08905,6.09003,9000000.0
2005-08-23 12:05:00,6.08976,6.08976,6.08857,6.08909,9000000.0
2005-08-23 12:06:00,6.08938,6.08956,6.08683,6.08683,15000000.0
2005-08-23 12:07:00,6.08794,6.09086,6.08794,6.09086,11000000.0
2005-08-23 12:08:00,6.09109,6.09109,6.08994,6.08996,8000000.0
2005-08-23 12:09:00,6.09101,6.0912,6.08952,6.0899,18000000.0
2005-08-23 12:10:00,6.08969,6.09196,6.08969,6.09174,14000000.0
2005-08-23 12:11:00,6.09227,6.09243,6.09116,6.09213,9000000.0
2005-08-23 12:12:00,6.09172,6.09189,6.09055,6.09061,18000000.0
2005-08-23 12:13:00,6.08999,6.09023,6.0887,6.09008,12000000.0
2005-08-23 12:14:00,6.09021,6.09046,6.08988,6.09033,10000000.0
2005-08-23 12:15:00,6.08998,6.09093,6.08968,6.09093,8000000.0
2005-08-23 12:16:00,6.09178,6.09185,6.09025,6.0905,14000000.0
2005-08-23 12:17:00,6.0903,6.0915,6.09029,6.0915,13000000.0
2005-08-23 12:18:00,6.0915,6.09159,6.09018,6.09133,10000000.0
2005-08-23 12:19:00,6.09116,6.0912,6.08913,6.08941,11000000.0
2005-08-23 12:20:00,6.08956,6.0903,6.08919,6.08955,8000000.0
2005-08-23 12:21:00,6.08896,6.08896,6.08538,6.08767,20000000.0
2005-08-23 12:22:00,6.08814,6.08928,6.08786,6.08907,14000000.0
2005-08-23 12:23:00,6.08922,6.0898,6.08868,6.08976,11000000.0
2005-08-23 12:24:00,6.08881,6.08948,6.08746,6.08873,17000000.0
2005-08-23 12:25:00,6.08896,6.08945,6.08848,6.08848,12000000.0
2005-08-23 12:26:00,6.08797,6.08891,6.08765,6.08891,7000000.0
2005-08-23 12:27:00,6.08882,6.08898,6.08803,6.08803,7000000.0
2005-08-23 12:28:00,6.08791,6.08904,6.08752,6.08823,19000000.0
2005-08-23 12:29:00,6.08826,6.08959,6.08761,6.08886,12000000.0
2005-08-23 12:30:00,6.0884,6.0884,6.08763,6.08809,10000000.0
2005-08-23 12:31:00,6.08708,6.08882,6.08682,6.08822,12000000.0
2005-08-23 12:32:00,6.0881,6.0888,6.08724,6.08764,12000000.0
2005-08-23 12:33:00,6.08823,6.08913,6.08752,6.08891,15000000.0
2005-08-23 12:34:00,6.0889,6.0889,6.08731,6.08849,12000000.0
2005-08-23 12:35:00,6.08846,6.0888,6.08735,6.08869,12000000.0
2005-08-23 12:36:00,6.08882,6.08889,6.08743,6.0886,15000000.0
2005-08-23 12:37:00,6.08871,6.08928,6.08871,6.08922,8000000.0
2005-08-23 12:38:00,6.08897,6.08998,6.08744,6.0894,15000000.0
2005-08-23 12:39:00,6.08923,6.08923,6.0876,6.08823,14000000.0
2005-08-23 12:40:00,6.08791,6.08921,6.08781,6.08921,18000000.0
2005-08-23 12:41:00,6.0893,6.08944,6.0892,6.08938,11000000.0
2005-08-23 12:42:00,6.08792,6.08841,6.08639,6.08841,17000000.0
2005-08-23 12:43:00,6.08876,6.08912,6.08842,6.08898,11000000.0
2005-08-23 12:44:00,6.0892,6.08967,6.0884,6.08877,13000000.0
2005-08-23 12:45:00,6.08853,6.089,6.08745,6.089,10000000.0
2005-08-23 12:46:00,6.08891,6.08943,6.08823,6.08863,20000000.0
2005-08-23 12:47:00,6.08825,6.08902,6.08775,6.08775,10000000.0
2005-08-23 12:48:00,6.08881,6.08881,6.08763,6.08839,10000000.0
2005-08-23 12:49:00,6.08833,6.08833,6.0869,6.08818,15000000.0
2005-08-23 12:50:00,6.08827,6.08984,6.08677,6.08677,14000000.0
2005-08-23 12:51:00,6.088,6.08845,6.08713,6.08713,14000000.0
2005-08-23 12:52:00,6.08708,6.08835,6.08696,6.08835,9000000.0
2005-08-23 12:53:00,6.08809,6.08869,6.08745,6.08869,9000000.0
2005-08-23 12:54:00,6.08863,6.08875,6.08729,6.08767,20000000.0
2005-08-23 12:55:00,6.08847,6.08973,6.0878,6.0897,12000000.0
2005-08-23 12:56:00,6.0901,6.09105,6.08949,6.09098,7000000.0
2005-08-23 12:57:00,6.09078,6.09123,6.0902,6.09053,13000000.0
2005-08-23 12:58:00,6.09034,6.09121,6.09034,6.09048,16000000.0
2005-08-23 12:59:00,6.09042,6.09143,6.09025,6.09097,14000000.0
2005-08-23 13:00:00,6.09174,6.09179,6.08883,6.08906,12000000.0
2005-08-23 13:01:00,6.08917,6.09076,6.08877,6.08931,17000000.0
2005-08-23 13:02:00,6.08923,6.09012,6.08881,6.08905,10000000.0
2005-08-23 13:03:00,6.09001,6.09016,6.08818,6.08972,22000000.0
2005-08-23 13:04:00,6.08921,6.09015,6.08774,6.08983,20000000.0
2005-08-23 13:05:00,6.09025,6.09113,6.08986,6.09103,14000000.0
2005-08-23 13:06:00,6.08992,6.09063,6.08912,6.09039,17000000.0
2005-08-23 13:07:00,6.08991,6.09076,6.08959,6.09009,22000000.0
2005-08-23 13:08:00,6.09038,6.09038,6.08669,6.08976,12000000.0
2005-08-23 13:09:00,6.09075,6.09075,6.08894,6.08985,12000000.0
2005-08-23 13:10:00,6.08993,6.09018,6.08906,6.08971,20000000.0
2005-08-23 13:11:00,6.09035,6.09096,6.08918,6.08971,12000000.0
2005-08-23 13:12:00,6.08891,6.08981,6.08764,6.08874,16000000.0
2005-08-23 13:13:00,6.08933,6.09054,6.08889,6.09032,14000000.0
2005-08-23 13:14:00,6.09005,6.09015,6.08845,6.08987,17000000.0
2005-08-23 13:15:00,6.08883,6.08994,6.08867,6.08994,7000000.0
2005-08-23 13:16:00,6.08999,6.08999,6.08901,6.08991,9000000.0
2005-08-23 13:17:00,6.08856,6.09003,6.08734,6.0899,15000000.0
2005-08-23 13:18:00,6.08999,6.08999,6.08821,6.08933,17000000.0
2005-08-23 13:19:00,6.08988,6.09002,6.0888,6.08989,15000000.0
2005-08-23 13:20:00,6.08987,6.0913,6.08959,6.0903,12000000.0
2005-08-23 13:21:00,6.08987,6.08987,6.0879,6.08812,24000000.0
2005-08-23 13:22:00,6.08862,6.08935,6.08781,6.08916,12000000.0
2005-08-23 13:23:00,6.08925,6.08925,6.08636,6.08725,12000000.0
2005-08-23 13:24:00,6.0862,6.08681,6.08543,6.08593,18000000.0
2005-08-23 13:25:00,6.08556,6.0867,6.08427,6.08564,12000000.0
2005-08-23 13:26:00,6.08589,6.08624,6.08439,6.08624,12000000.0
2005-08-23 13:27:00,6.08611,6.08649,6.08526,6.08585,9000000.0
2005-08-23 13:28:00,6.08594,6.08609,6.08455,6.08597,15000000.0
2005-08-23 13:29:00,6.08563,6.08617,6.08445,6.08525,14000000.0
2005-08-23 13:30:00,6.08587,6.08627,6.08403,6.08512,11000000.0
2005-08-23 13:31:00,6.08446,6.08537,6.08361,6.08537,11000000.0
2005-08-23 13:32:00,6.08625,6.08646,6.0843,6.0843,8000000.0
2005-08-23 13:33:00,6.08352,6.08458,6.08352,6.08397,14000000.0
2005-08-23 13:34:00,6.08426,6.085,6.08337,6.085,11000000.0
2005-08-23 13:35:00,6.08585,6.08677,6.08501,6.08501,16000000.0
2005-08-23 13:36:00,6.08674,6.08736,6.08498,6.08498,8000000.0
2005-08-23 13:37:00,6.08522,6.08656,6.08322,6.08518,17000000.0
2005-08-23 13:38:00,6.08406,6.08557,6.08406,6.08473,14000000.0
2005-08-23 13:39:00,6.08505,6.08584,6.08505,6.08517,10000000.0
2005-08-23 13:40:00,6.08496,6.08601,6.08473,6.0859,8000000.0
2005-08-23 13:41:00,6.08674,6.08703,6.08613,6.08647,11000000.0
2005-08-23 13:42:00,6.08607,6.08671,6.08549,6.08671,14000000.0
2005-08-23 13:43:00,6.08631,6.08632,6.08522,6.08522,11000000.0
2005-08-23 13:44:00,6.08548,6.08764,6.08548,6.08632,11000000.0
2005-08-23 13:45:00,6.087,6.08828,6.08661,6.08801,14000000.0
2005-08-23 13:46:00,6.08806,6.08882,6.08764,6.08882,11000000.0
2005-08-23 13:47:00,6.08874,6.08924,6.08717,6.0888,13000000.0
2005-08-23 13:48:00,6.08925,6.08996,6.08878,6.08984,14000000.0
2005-08-23 13:49:00,6.08865,6.08894,6.08684,6.08747,12000000.0
2005-08-23 13:50:00,6.08734,6.08773,6.08645,6.08723,16000000.0
2005-08-23 13:51:00,6.08723,6.08936,6.08646,6.08855,14000000.0
2005-08-23 13:52:00,6.08859,6.08907,6.08808,6.08874,10000000.0
2005-08-23 13:53:00,6.08793,6.08888,6.08737,6.08857,10000000.0
2005-08-23 13:54:00,6.08942,6.08942,6.08827,6.08889,8000000.0
2005-08-23 13:55:00,6.08894,6.08894,6.08702,6.08888,13000000.0
2005-08-23 13:56:00,6.08772,6.08897,6.08714,6.08815,17000000.0
2005-08-23 13:57:00,6.08756,6.08853,6.08668,6.08813,13000000.0
2005-08-23 13:58:00,6.08823,6.08837,6.08697,6.08837,7000000.0
2005-08-23 13:59:00,6.0883,6.08839,6.0863,6.0874,9000000.0
2005-08-23 14:00:00,6.0876,6.08767,6.08649,6.0872,7000000.0
2005-08-23 14:01:00,6.08709,6.08839,6.08633,6.08644,11000000.0
2005-08-23 14:02:00,6.08665,6.08808,6.08665,6.08674,19000000.0
2005-08-23 14:03:00,6.08677,6.08828,6.08677,6.08815,13000000.0
2005-08-23 14:04:00,6.08789,6.08908,6.08595,6.08884,22000000.0
2005-08-23 14:05:00,6.08885,6.08885,6.08664,6.08664,17000000.0
2005-08-23 14:06:00,6.08718,6.0887,6.08718,6.08862,11000000.0
2005-08-23 14:07:00,6.08789,6.08854,6.08732,6.08732,9000000.0
2005-08-23 14:08:00,6.08693,6.08792,6.08664,6.08771,11000000.0
2005-08-23 14:09:00,6.0871,6.0871,6.08553,6.08705,12000000.0
2005-08-23 14:10:00,6.08724,6.08772,6.0862,6.08772,13000000.0
2005-08-23 14:11:00,6.08818,6.08882,6.0879,6.08854,14000000.0
2005-08-23 14:12:00,6.0892,6.08945,6.08814,6.08814,11000000.0
2005-08-23 14:13:00,6.08855,6.08996,6.08539,6.08539,11000000.0
2005-08-23 14:14:00,6.08578,6.09057,6.08578,6.09057,7000000.0
2005-08-23 14:15:00,6.09062,6.09073,6.08888,6.08965,14000000.0
2005-08-23 14:16:00,6.09016,6.09122,6.08926,6.09073,13000000.0
2005-08-23 14:17:00,6.09061,6.09061,6.08976,6.09041,22000000.0
2005-08-23 14:18:00,6.09019,6.09058,6.08942,6.09058,15000000.0
2005-08-23 14:19:00,6.0911,6.09175,6.09066,6.0912,12000000.0
2005-08-23 14:20:00,6.09057,6.092,6.09025,6.092,7000000.0
2005-08-23 14:21:00,6.09171,6.09263,6.09112,6.09155,13000000.0
2005-08-23 14:22:00,6.09068,6.09206,6.08886,6.09206,8000000.0
2005-08-23 14:23:00,6.0934,6.0934,6.09137,6.09318,11000000.0
2005-08-23 14:24:00,6.09326,6.09359,6.0919,6.09246,13000000.0
2005-08-23 14:25:00,6.09291,6.09351,6.09217,6.09269,15000000.0
2005-08-23 14:26:00,6.09235,6.09275,6.09171,6.09172,8000000.0
2005-08-23 14:27:00,6.09147,6.09326,6.09147,6.09256,10000000.0
2005-08-23 14:28:00,6.09251,6.09294,6.09166,6.09291,11000000.0
2005-08-23 14:29:00,6.09149,6.09257,6.09121,6.09166,21000000.0
2005-08-23 14:30:00,6.09218,6.09284,6.091,6.091,11000000.0
2005-08-23 14:31:00,6.09239,6.09304,6.09107,6.09199,17000000.0
2005-08-23 14:32:00,6.09256,6.09385,6.09171,6.09297,15000000.0
2005-08-23 14:33:00,6.09332,6.09339,6.09251,6.09282,8000000.0
2005-08-23 14:34:00,6.09335,6.09382,6.09287,6.09372,9000000.0
2005-08-23 14:35:00,6.09259,6.09335,6.09193,6.09195,11000000.0
2005-08-23 14:36:00,6.091,6.09278,6.0897,6.09206,15000000.0
2005-08-23 14:37:00,6.0923,6.09338,6.09189,6.09304,8000000.0
2005-08-23 14:38:00,6.09276,6.09276,6.09149,6.09197,10000000.0
2005-08-23 14:39:00,6.09263,6.09299,6.09104,6.09178,19000000.0
2005-08-23 14:40:00,6.09288,6.09354,6.09181,6.09204,15000000.0
2005-08-23 14:41:00,6.09229,6.09382,6.09217,6.09319,15000000.0
2005-08-23 14:42:00,6.09348,6.09376,6.09261,6.09308,17000000.0
2005-08-23 14:43:00,6.093,6.09385,6.08998,6.09381,15000000.0
2005-08-23 14:44:00,6.09605,6.09933,6.09515,6.09933,15000000.0
2005-08-23 14:45:00,6.10035,6.1009,6.09908,6.09949,9000000.0
2005-08-23 14:46:00,6.10071,6.10071,6.09878,6.10011,11000000.0
2005-08-23 14:47:00,6.09958,6.10047,6.09847,6.09972,12000000.0
2005-08-23 14:48:00,6.09985,6.10102,6.09985,6.10102,12000000.0
2005-08-23 14:49:00,6.10145,6.10279,6.10076,6.1022,12000000.0
2005-08-23 14:50:00,6.10328,6.10336,6.1017,6.10269,15000000.0
2005-08-23 14:51:00,6.10164,6.1027,6.10141,6.10141,10000000.0
2005-08-23 14:52:00,6.10178,6.10308,6.10073,6.10258,13000000.0
2005-08-23 14:53:00,6.10315,6.10325,6.1013,6.1013,13000000.0
2005-08-23 14:54:00,6.10255,6.10291,6.10104,6.10188,9000000.0
2005-08-23 14:55:00,6.1017,6.10178,6.10039,6.10043,16000000.0
2005-08-23 14:56:00,6.10048,6.10198,6.09944,6.10091,15000000.0
2005-08-23 14:57:00,6.10154,6.10159,6.09936,6.10157,15000000.0
2005-08-23 14:58:00,6.10213,6.10258,6.10031,6.10137,11000000.0
2005-08-23 14:59:00,6.10124,6.10152,6.09978,6.10071,14000000.0
2005-08-23 15:00:00,6.10025,6.10277,6.10025,6.10218,18000000.0
2005-08-23 15:01:00,6.10231,6.1026,6.10103,6.10184,12000000.0
2005-08-23 15:02:00,6.10193,6.10193,6.10013,6.10013,7000000.0
2005-08-23 15:03:00,6.1012,6.10181,6.1004,6.10101,18000000.0
2005-08-23 15:04:00,6.10073,6.10271,6.10073,6.10218,21000000.0
2005-08-23 15:05:00,6.10107,6.10238,6.09835,6.09964,13000000.0
2005-08-23 15:06:00,6.09909,6.09997,6.09845,6.09901,14000000.0
2005-08-23 15:07:00,6.09929,6.10003,6.09805,6.0987,22000000.0
2005-08-23 15:08:00,6.09968,6.10003,6.09864,6.10003,10000000.0
2005-08-23 15:09:00,6.09925,6.09925,6.09633,6.09681,9000000.0
2005-08-23 15:10:00,6.09902,6.10138,6.09823,6.09941,14000000.0
2005-08-23 15:11:00,6.09872,6.099,6.09798,6.09842,12000000.0
2005-08-23 15:12:00,6.09822,6.1004,6.09789,6.09914,13000000.0
2005-08-23 15:13:00,6.09786,6.10079,6.09786,6.10024,12000000.0
2005-08-23 15:14:00,6.10011,6.10086,6.09967,6.09967,10000000.0
2005-08-23 15:15:00,6.09933,6.1011,6.09933,6.10006,16000000.0
2005-08-23 15:16:00,6.09971,6.10048,6.09944,6.09944,15000000.0
2005-08-23 15:17:00,6.09874,6.10171,6.09874,6.10083,14000000.0
2005-08-23 15:18:00,6.10171,6.10285,6.10058,6.10229,12000000.0
2005-08-23 15:19:00,6.10261,6.10261,6.10095,6.10131,11000000.0
2005-08-23 15:20:00,6.10158,6.10221,6.10069,6.10211,14000000.0
2005-08-23 15:21:00,6.10197,6.10265,6.10078,6.10258,14000000.0
2005-08-23 15:22:00,6.10309,6.10367,6.10091,6.10225,10000000.0
2005-08-23 15:23:00,6.10228,6.10245,6.10138,6.10196,11000000.0
2005-08-23 15:24:00,6.10089,6.1012,6.09939,6.09939,10000000.0
2005-08-23 15:25:00,6.09953,6.10039,6.09901,6.10013,16000000.0
2005-08-23 15:26:00,6.10065,6.10134,6.10005,6.10125,15000000.0
2005-08-23 15:27:00,6.10142,6.10174,6.1002,6.10086,10000000.0
2005-08-23 15:28:00,6.10091,6.10107,6.09973,6.10024,11000000.0
2005-08-23 15:29:00,6.10113,6.10147,6.0998,6.10083,19000000.0
2005-08-23 15:30:00,6.10076,6.10196,6.10055,6.10122,10000000.0
2005-08-23 15:31:00,6.10078,6.10211,6.10052,6.10167,14000000.0
2005-08-23 15:32:00,6.10243,6.10255,6.10138,6.10255,12000000.0
2005-08-23 15:33:00,6.10287,6.10291,6.10219,6.10221,20000000.0
2005-08-23 15:34:00,6.10177,6.10177,6.09999,6.1003,12000000.0
2005-08-23 15:35:00,6.10039,6.10114,6.09888,6.10025,12000000.0
2005-08-23 15:36:00,6.09964,6.10011,6.09853,6.10011,10000000.0
2005-08-23 15:37:00,6.10022,6.10024,6.09798,6.09932,10000000.0
2005-08-23 15:38:00,6.099,6.09965,6.09827,6.09965,13000000.0
2005-08-23 15:39:00,6.09953,6.09953,6.09801,6.0988,7000000.0
2005-08-23 15:40:00,6.09955,6.1005,6.09878,6.09912,10000000.0
2005-08-23 15:41:00,6.09776,6.09839,6.09676,6.09769,9000000.0
2005-08-23 15:42:00,6.09818,6.09876,6.09736,6.09755,13000000.0
2005-08-23 15:43:00,6.0973,6.09822,6.09601,6.09601,16000000.0
2005-08-23 15:44:00,6.09737,6.0976,6.09581,6.09581,14000000.0
2005-08-23 15:45:00,6.09725,6.09796,6.09645,6.09687,15000000.0
2005-08-23 15:46:00,6.09722,6.09851,6.09722,6.09818,13000000.0
2005-08-23 15:47:00,6.09804,6.09824,6.09741,6.09808,9000000.0
2005-08-23 15:48:00,6.09785,6.09977,6.09785,6.09933,21000000.0
2005-08-23 15:49:00,6.10027,6.10145,6.09902,6.10145,23000000.0
2005-08-23 15:50:00,6.10121,6.10142,6.10027,6.10069,12000000.0
2005-08-23 15:51:00,6.10168,6.10233,6.10046,6.10151,19000000.0
2005-08-23 15:52:00,6.10128,6.10148,6.10033,6.10104,15000000.0
2005-08-23 15:53:00,6.10035,6.10183,6.10035,6.10183,14000000.0
2005-08-23 15:54:00,6.10157,6.1017,6.09999,6.10148,15000000.0
2005-08-23 15:55:00,6.10044,6.10169,6.10043,6.10076,12000000.0
2005-08-23 15:56:00,6.10001,6.10056,6.09805,6.09805,18000000.0
2005-08-23 15:57:00,6.09937,6.09937,6.09776,6.09796,10000000.0
2005-08-23 15:58:00,6.0979,6.10015,6.0979,6.09894,22000000.0
2005-08-23 15:59:00,6.09968,6.09999,6.09824,6.09973,12000000.0
2005-08-23 16:00:00,6.09978,6.09988,6.09809,6.09811,12000000.0
2005-08-23 16:01:00,6.09928,6.09947,6.09749,6.09891,12000000.0
2005-08-23 16:02:00,6.09933,6.09933,6.09806,6.09853,13000000.0
2005-08-23 16:03:00,6.09854,6.09856,6.09765,6.09792,13000000.0
2005-08-23 16:04:00,6.09752,6.09752,6.09593,6.09632,11000000.0
2005-08-23 16:05:00,6.09653,6.09726,6.09603,6.09662,9000000.0
2005-08-23 16:06:00,6.09711,6.10109,6.09711,6.10109,14000000.0
2005-08-23 16:07:00,6.10214,6.10254,6.10075,6.1015,15000000.0
2005-08-23 16:08:00,6.10217,6.10401,6.10217,6.10345,15000000.0
2005-08-23 16:09:00,6.10347,6.1064,6.10287,6.1064,17000000.0
2005-08-23 16:10:00,6.10684,6.10684,6.10395,6.10457,14000000.0
2005-08-23 16:11:00,6.10392,6.10457,6.10339,6.10394,9000000.0
2005-08-23 16:12:00,6.10346,6.10366,6.10187,6.10284,15000000.0
2005-08-23 16:13:00,6.10186,6.10391,6.10138,6.102,14000000.0
2005-08-23 16:14:00,6.10112,6.10287,6.10054,6.10261,12000000.0
2005-08-23 16:15:00,6.10257,6.10511,6.10029,6.10511,14000000.0
2005-08-23 16:16:00,6.10313,6.10324,6.09849,6.09923,13000000.0
2005-08-23 16:17:00,6.10059,6.10066,6.09939,6.09999,18000000.0
2005-08-23 16:18:00,6.09967,6.10055,6.09923,6.10055,13000000.0
2005-08-23 16:19:00,6.10144,6.10271,6.10003,6.10003,8000000.0
2005-08-23 16:20:00,6.10038,6.10224,6.10038,6.10217,13000000.0
2005-08-23 16:21:00,6.10239,6.10297,6.10138,6.10167,12000000.0
2005-08-23 16:22:00,6.10178,6.10405,6.1009,6.10208,11000000.0
2005-08-23 16:23:00,6.10103,6.10103,6.0996,6.09961,14000000.0
2005-08-23 16:24:00,6.09966,6.1,6.09839,6.09908,15000000.0
2005-08-23 16:25:00,6.09926,6.1004,6.09884,6.1004,11000000.0
2005-08-23 16:26:00,6.1,6.10165,6.0995,6.10165,8000000.0
2005-08-23 16:27:00,6.10197,6.10443,6.09928,6.09928,10000000.0
2005-08-23 16:28:00,6.09896,6.10044,6.09781,6.09924,15000000.0
2005-08-23 16:29:00,6.09905,6.09914,6.09687,6.09883,7000000.0
2005-08-23 16:30:00,6.10022,6.10022,6.0983,6.09953,16000000.0
2005-08-23 16:31:00,6.09932,6.10007,6.09879,6.0993,14000000.0
2005-08-23 16:32:00,6.09926,6.09981,6.09884,6.09901,7000000.0
2005-08-23 16:33:00,6.09899,6.10079,6.09899,6.09962,8000000.0
2005-08-23 16:34:00,6.09985,6.10007,6.09904,6.09973,8000000.0
2005-08-23 16:35:00,6.09916,6.09939,6.09865,6.09892,9000000.0
2005-08-23 16:36:00,6.10041,6.10193,6.09925,6.10085,13000000.0
2005-08-23 16:37:00,6.10135,6.10225,6.10039,6.10159,18000000.0
2005-08-23 16:38:00,6.10199,6.10287,6.10139,6.10287,18000000.0
2005-08-23 16:39:00,6.10302,6.10312,6.10085,6.10205,20000000.0
2005-08-23 16:40:00,6.10232,6.10251,6.10126,6.10234,13000000.0
2005-08-23 16:41:00,6.10098,6.10228,6.09968,6.10149,20000000.0
2005-08-23 16:42:00,6.10087,6.10197,6.10024,6.10134,18000000.0
2005-08-23 16:43:00,6.1006,6.10195,6.10045,6.10084,15000000.0
2005-08-23 16:44:00,6.10108,6.1022,6.1006,6.10163,20000000.0
2005-08-23 16:45:00,6.10127,6.10233,6.10064,6.10145,13000000.0
2005-08-23 16:46:00,6.10123,6.10125,6.10008,6.10039,15000000.0
2005-08-23 16:47:00,6.1011,6.103,6.1011,6.10121,8000000.0
2005-08-23 16:48:00,6.10283,6.10311,6.10156,6.10294,11000000.0
2005-08-23 16:49:00,6.10311,6.10367,6.10212,6.10367,12000000.0
2005-08-23 16:50:00,6.10346,6.10425,6.10177,6.10425,15000000.0
2005-08-23 16:51:00,6.10498,6.10582,6.10431,6.10447,18000000.0
2005-08-23 16:52:00,6.10558,6.10595,6.10394,6.10528,14000000.0
2005-08-23 16:53:00,6.10532,6.10532,6.10438,6.10438,8000000.0
2005-08-23 16:54:00,6.10449,6.1059,6.10413,6.1051,11000000.0
2005-08-23 16:55:00,6.10512,6.10661,6.10412,6.10615,12000000.0
2005-08-23 16:56:00,6.1061,6.10672,6.10535,6.10672,10000000.0
2005-08-23 16:57:00,6.10624,6.10652,6.10515,6.10609,8000000.0
2005-08-23 16:58:00,6.10611,6.10659,6.10477,6.10568,9000000.0
2005-08-23 16:59:00,6.10575,6.10662,6.10521,6.10521,13000000.0
2005-08-23 17:00:00,6.10504,6.10568,6.10467,6.10494,11000000.0
2005-08-23 17:01:00,6.10521,6.10725,6.10473,6.10706,12000000.0
2005-08-23 17:02:00,6.10707,6.10768,6.10637,6.10656,10000000.0
2005-08-23 17:03:00,6.10724,6.10875,6.10627,6.10875,16000000.0
2005-08-23 17:04:00,6.10799,6.10847,6.10743,6.108,13000000.0
2005-08-23 17:05:00,6.10775,6.10827,6.10395,6.10689,16000000.0
2005-08-23 17:06:00,6.10675,6.10689,6.10528,6.10654,12000000.0
2005-08-23 17:07:00,6.10625,6.10762,6.10625,6.10703,8000000.0
2005-08-23 17:08:00,6.10612,6.10636,6.10482,6.1055,21000000.0
2005-08-23 17:09:00,6.10555,6.10642,6.10475,6.105,16000000.0
2005-08-23 17:10:00,6.10446,6.10464,6.10177,6.10347,11000000.0
2005-08-23 17:11:00,6.10334,6.10352,6.10207,6.1032,11000000.0
2005-08-23 17:12:00,6.10312,6.10332,6.10219,6.10237,9000000.0
2005-08-23 17:13:00,6.1027,6.10293,6.10231,6.10274,9000000.0
2005-08-23 17:14:00,6.10365,6.10444,6.10314,6.10406,17000000.0
2005-08-23 17:15:00,6.10408,6.1055,6.10346,6.10441,11000000.0
2005-08-23 17:16:00,6.10413,6.1045,6.10291,6.10436,15000000.0
2005-08-23 17:17:00,6.10472,6.10505,6.10382,6.10505,13000000.0
2005-08-23 17:18:00,6.10489,6.10489,6.10085,6.10375,15000000.0
2005-08-23 17:19:00,6.10414,6.10444,6.1028,6.1028,17000000.0
2005-08-23 17:20:00,6.10313,6.10431,6.10273,6.10416,12000000.0
2005-08-23 17:21:00,6.1034,6.10392,6.10285,6.10327,7000000.0
2005-08-23 17:22:00,6.10325,6.10325,6.10202,6.10234,14000000.0
2005-08-23 17:23:00,6.102,6.102,6.09901,6.09995,13000000.0
2005-08-23 17:24:00,6.09995,6.09995,6.09822,6.09905,9000000.0
2005-08-23 17:25:00,6.09934,6.09952,6.09828,6.09942,11000000.0
2005-08-23 17:26:00,6.09932,6.09986,6.09819,6.09986,16000000.0
2005-08-23 17:27:00,6.09944,6.10002,6.09869,6.09945,9000000.0
2005-08-23 17:28:00,6.09927,6.10103,6.09924,6.10017,15000000.0
2005-08-23 17:29:00,6.10003,6.10003,6.09822,6.09904,11000000.0
2005-08-23 17:30:00,6.09775,6.0995,6.09744,6.09842,19000000.0
2005-08-23 17:31:00,6.09857,6.09928,6.09766,6.09771,11000000.0
2005-08-23 17:32:00,6.09772,6.09772,6.0957,6.09594,9000000.0
2005-08-23 17:33:00,6.09606,6.09665,6.09512,6.09545,10000000.0
2005-08-23 17:34:00,6.09658,6.09719,6.09547,6.09662,14000000.0
2005-08-23 17:35:00,6.09778,6.10004,6.09778,6.09957,13000000.0
2005-08-23 17:36:00,6.09994,6.09994,6.09792,6.0991,11000000.0
2005-08-23 17:37:00,6.10032,6.10044,6.09792,6.09971,15000000.0
2005-08-23 17:38:00,6.10069,6.10069,6.09865,6.09905,17000000.0
2005-08-23 17:39:00,6.09962,6.09963,6.0989,6.0989,8000000.0
2005-08-23 17:40:00,6.09866,6.09885,6.09737,6.09873,12000000.0
2005-08-23 17:41:00,6.09959,6.1009,6.09865,6.10059,21000000.0
2005-08-23 17:42:00,6.10064,6.10209,6.10058,6.10147,13000000.0
2005-08-23 17:43:00,6.10274,6.10339,6.10164,6.10313,11000000.0
2005-08-23 17:44:00,6.10301,6.10301,6.09957,6.10101,19000000.0
2005-08-23 17:45:00,6.10108,6.10108,6.09873,6.09952,10000000.0
2005-08-23 17:46:00,6.10004,6.10006,6.09871,6.09954,13000000.0
2005-08-23 17:47:00,6.09976,6.10061,6.09913,6.09959,9000000.0
2005-08-23 17:48:00,6.09974,6.10044,6.09944,6.1,14000000.0
2005-08-23 17:49:00,6.10066,6.10096,6.09919,6.10096,14000000.0
2005-08-23 17:50:00,6.10142,6.10237,6.10036,6.10171,17000000.0
2005-08-23 17:51:00,6.10203,6.10213,6.1006,6.10213,13000000.0
2005-08-23 17:52:00,6.10134,6.10152,6.09996,6.10066,24000000.0
2005-08-23 17:53:00,6.10024,6.10104,6.09956,6.10058,16000000.0
2005-08-23 17:54:00,6.10123,6.10123,6.09931,6.09994,16000000.0
2005-08-23 17:55:00,6.09998,6.10083,6.09994,6.10083,13000000.0
2005-08-23 17:56:00,6.10046,6.10046,6.09833,6.10005,15000000.0
2005-08-23 17:57:00,6.10063,6.1007,6.09909,6.09992,10000000.0
2005-08-23 17:58:00,6.09997,6.10061,6.09909,6.10033,15000000.0
2005-08-23 17:59:00,6.09929,6.10017,6.09929,6.09982,13000000.0
2005-08-23 18:00:00,6.09927,6.10056,6.09927,6.10056,7000000.0
2005-08-23 18:01:00,6.10095,6.10095,6.09971,6.10087,18000000.0
2005-08-23 18:02:00,6.10049,6.10049,6.09956,6.10023,17000000.0
2005-08-23 18:03:00,6.10049,6.10049,6.09897,6.09911,16000000.0
2005-08-23 18:04:00,6.1003,6.10055,6.09887,6.09903,14000000.0
2005-08-23 18:05:00,6.1002,6.10049,6.09915,6.10049,13000000.0
2005-08-23 18:06:00,6.10007,6.10088,6.09891,6.10058,18000000.0
2005-08-23 18:07:00,6.10014,6.1019,6.09961,6.10048,12000000.0
2005-08-23 18:08:00,6.09997,6.10047,6.09887,6.09947,18000000.0
2005-08-23 18:09:00,6.10001,6.10098,6.0991,6.0991,12000000.0
2005-08-23 18:10:00,6.09995,6.09997,6.0987,6.09974,13000000.0
2005-08-23 18:11:00,6.09942,6.10093,6.09923,6.10093,10000000.0
2005-08-23 18:12:00,6.09979,6.10054,6.09881,6.09881,11000000.0
2005-08-23 18:13:00,6.09872,6.09951,6.0982,6.09913,14000000.0
2005-08-23 18:14:00,6.09947,6.10023,6.09896,6.09896,10000000.0
2005-08-23 18:15:00,6.09808,6.09943,6.09795,6.09831,10000000.0
2005-08-23 18:16:00,6.09836,6.09947,6.09805,6.09838,9000000.0
2005-08-23 18:17:00,6.09831,6.09831,6.09739,6.09739,18000000.0
2005-08-23 18:18:00,6.09755,6.09763,6.09645,6.09724,14000000.0
2005-08-23 18:19:00,6.09713,6.09796,6.0963,6.09717,10000000.0
2005-08-23 18:20:00,6.0981,6.0989,6.09704,6.0976,15000000.0
2005-08-23 18:21:00,6.09787,6.09849,6.09672,6.098,18000000.0
2005-08-23 18:22:00,6.09778,6.09866,6.09743,6.09866,14000000.0
2005-08-23 18:23:00,6.0983,6.09865,6.09724,6.09771,7000000.0
2005-08-23 18:24:00,6.0986,6.09927,6.09803,6.09873,9000000.0
2005-08-23 18:25:00,6.09838,6.09841,6.0969,6.09701,13000000.0
2005-08-23 18:26:00,6.09707,6.09811,6.09654,6.0974,16000000.0
2005-08-23 18:27:00,6.09768,6.09835,6.0974,6.09822,14000000.0
2005-08-23 18:28:00,6.09825,6.09825,6.09694,6.09773,13000000.0
2005-08-23 18:29:00,6.09761,6.09789,6.09709,6.09709,11000000.0
2005-08-23 18:30:00,6.09753,6.0984,6.09729,6.09806,16000000.0
2005-08-23 18:31:00,6.09855,6.09855,6.09696,6.09776,12000000.0
2005-08-23 18:32:00,6.09786,6.09838,6.09676,6.09837,11000000.0
2005-08-23 18:33:00,6.09798,6.09803,6.09685,6.09759,13000000.0
2005-08-23 18:34:00,6.0968,6.09861,6.09667,6.09723,13000000.0
2005-08-23 18:35:00,6.09744,6.09828,6.09573,6.09628,18000000.0
2005-08-23 18:36:00,6.09542,6.09609,6.09368,6.09511,18000000.0
2005-08-23 18:37:00,6.09482,6.09482,6.09125,6.09232,18000000.0
2005-08-23 18:38:00,6.09108,6.09173,6.08987,6.08987,11000000.0
2005-08-23 18:39:00,6.09061,6.09071,6.08838,6.08838,11000000.0
2005-08-23 18:40:00,6.08809,6.08952,6.08765,6.08851,14000000.0
2005-08-23 18:41:00,6.08944,6.09045,6.08831,6.09039,16000000.0
2005-08-23 18:42:00,6.09023,6.0911,6.08953,6.09017,14000000.0
2005-08-23 18:43:00,6.0915,6.0919,6.09072,6.0919,10000000.0
2005-08-23 18:44:00,6.0916,6.09228,6.09092,6.09223,13000000.0
2005-08-23 18:45:00,6.09261,6.093,6.09122,6.09253,13000000.0
2005-08-23 18:46:00,6.0936,6.0936,6.09134,6.09218,12000000.0
2005-08-23 18:47:00,6.09161,6.09327,6.09156,6.09327,14000000.0
2005-08-23 18:48:00,6.09323,6.09323,6.09161,6.09201,15000000.0
2005-08-23 18:49:00,6.09199,6.09336,6.09176,6.09291,12000000.0
2005-08-23 18:50:00,6.0918,6.09299,6.09152,6.09223,9000000.0
2005-08-23 18:51:00,6.09192,6.09262,6.09171,6.09209,17000000.0
2005-08-23 18:52:00,6.09184,6.09277,6.09164,6.09244,9000000.0
2005-08-23 18:53:00,6.09239,6.09293,6.09164,6.09164,14000000.0
2005-08-23 18:54:00,6.0918,6.09265,6.09134,6.09239,14000000.0
2005-08-23 18:55:00,6.09254,6.09291,6.09213,6.09276,10000000.0
2005-08-23 18:56:00,6.09255,6.09328,6.0917,6.09241,16000000.0
2005-08-23 18:57:00,6.0929,6.0929,6.09132,6.09202,17000000.0
2005-08-23 18:58:00,6.09246,6.09379,6.09246,6.09326,14000000.0
2005-08-23 18:59:00,6.0925,6.09271,6.0919,6.0919,14000000.0
2005-08-23 19:00:00,6.09214,6.09339,6.0921,6.09263,15000000.0
2005-08-23 19:01:00,6.09221,6.0924,6.09105,6.09105,15000000.0
2005-08-23 19:02:00,6.09239,6.09259,6.09102,6.09158,14000000.0
2005-08-23 19:03:00,6.0914,6.09188,6.0905,6.09117,14000000.0
2005-08-23 19:04:00,6.09197,6.0927,6.09095,6.0927,12000000.0
2005-08-23 19:05:00,6.09297,6.09298,6.09194,6.0922,15000000.0
2005-08-23 19:06:00,6.09164,6.09293,6.09085,6.09273,16000000.0
2005-08-23 19:07:00,6.09304,6.09478,6.09278,6.09447,20000000.0
2005-08-23 19:08:00,6.09467,6.09559,6.09434,6.0945,8000000.0
2005-08-23 19:09:00,6.09458,6.09583,6.09458,6.09583,17000000.0
2005-08-23 19:10:00,6.09448,6.09483,6.09356,6.09437,9000000.0
2005-08-23 19:11:00,6.09417,6.09489,6.09314,6.09489,16000000.0
2005-08-23 19:12:00,6.09515,6.09515,6.09407,6.09417,13000000.0
2005-08-23 19:13:00,6.09434,6.09489,6.0941,6.0941,10000000.0
2005-08-23 19:14:00,6.09301,6.09425,6.09211,6.09232,20000000.0
2005-08-23 19:15:00,6.09196,6.09282,6.09109,6.09282,12000000.0
2005-08-23 19:16:00,6.0915,6.09215,6.09111,6.09118,8000000.0
2005-08-23 19:17:00,6.09035,6.09134,6.09023,6.09072,18000000.0
2005-08-23 19:18:00,6.09077,6.09125,6.08989,6.09016,11000000.0
2005-08-23 19:19:00,6.09049,6.09116,6.08984,6.09039,12000000.0
2005-08-23 19:20:00,6.0907,6.09088,6.08957,6.09081,14000000.0
2005-08-23 19:21:00,6.09108,6.09147,6.09027,6.09066,13000000.0
2005-08-23 19:22:00,6.09094,6.09217,6.08986,6.09088,12000000.0
2005-08-23 19:23:00,6.09042,6.0909,6.09024,6.0905,14000000.0
2005-08-23 19:24:00,6.09097,6.09185,6.09017,6.09174,19000000.0
2005-08-23 19:25:00,6.09085,6.09201,6.09081,6.09201,8000000.0
2005-08-23 19:26:00,6.09212,6.09241,6.09157,6.09227,7000000.0
2005-08-23 19:27:00,6.0919,6.09229,6.09031,6.09204,20000000.0
2005-08-23 19:28:00,6.09045,6.09125,6.09,6.0907,17000000.0
2005-08-23 19:29:00,6.09114,6.09184,6.09054,6.09111,10000000.0
2005-08-23 19:30:00,6.0907,6.09229,6.09052,6.09159,15000000.0
2005-08-23 19:31:00,6.09102,6.09166,6.09081,6.09081,11000000.0
2005-08-23 19:32:00,6.0903,6.09133,6.09026,6.09026,9000000.0
2005-08-23 19:33:00,6.09155,6.09198,6.0905,6.09151,14000000.0
2005-08-23 19:34:00,6.09146,6.09188,6.09086,6.09188,17000000.0
2005-08-23 19:35:00,6.09244,6.09244,6.0912,6.09238,8000000.0
2005-08-23 19:36:00,6.09234,6.09234,6.09047,6.09105,15000000.0
2005-08-23 19:37:00,6.09107,6.09136,6.0903,6.09061,8000000.0
2005-08-23 19:38:00,6.09061,6.09115,6.08989,6.09115,15000000.0
2005-08-23 19:39:00,6.09027,6.09125,6.09008,6.09042,17000000.0
2005-08-23 19:40:00,6.09095,6.09152,6.08998,6.08998,16000000.0
2005-08-23 19:41:00,6.09029,6.091,6.0896,6.09061,11000000.0
2005-08-23 19:42:00,6.09067,6.09158,6.09031,6.09113,15000000.0
2005-08-23 19:43:00,6.09055,6.09154,6.08954,6.09076,14000000.0
2005-08-23 19:44:00,6.09023,6.09163,6.08995,6.0907,14000000.0
2005-08-23 19:45:00,6.09085,6.09158,6.09029,6.09076,15000000.0
2005-08-23 19:46:00,6.09002,6.09112,6.08991,6.09065,15000000.0
2005-08-23 19:47:00,6.09014,6.09093,6.08908,6.09057,16000000.0
2005-08-23 19:48:00,6.09036,6.09092,6.08943,6.09037,16000000.0
2005-08-23 19:49:00,6.09074,6.09099,6.09036,6.09077,8000000.0
2005-08-23 19:50:00,6.09089,6.09107,6.09061,6.091,9000000.0
2005-08-23 19:51:00,6.09057,6.09057,6.0899,6.09011,19000000.0
2005-08-23 19:52:00,6.09007,6.09138,6.09007,6.09062,11000000.0
2005-08-23 19:53:00,6.09071,6.09237,6.09037,6.09209,14000000.0
2005-08-23 19:54:00,6.09136,6.09136,6.08961,6.09112,18000000.0
2005-08-23 19:55:00,6.08912,6.08944,6.0882,6.08823,13000000.0
2005-08-23 19:56:00,6.0868,6.08823,6.08672,6.08754,10000000.0
2005-08-23 19:57:00,6.08742,6.08825,6.08687,6.08778,16000000.0
2005-08-23 19:58:00,6.08798,6.0886,6.0878,6.08835,15000000.0
2005-08-23 19:59:00,6.08793,6.08829,6.08666,6.08766,14000000.0
2005-08-23 20:00:00,6.0879,6.08974,6.08782,6.08974,11000000.0
2005-08-23 20:01:00,6.08919,6.08919,6.08725,6.0883,24000000.0
2005-08-23 20:02:00,6.08839,6.08849,6.08743,6.08762,11000000.0
2005-08-23 20:03:00,6.08852,6.08862,6.08738,6.08797,11000000.0
2005-08-23 20:04:00,6.08771,6.08843,6.08743,6.08778,10000000.0
2005-08-23 20:05:00,6.08757,6.08793,6.08675,6.0875,17000000.0
2005-08-23 20:06:00,6.08851,6.08873,6.08696,6.08743,10000000.0
2005-08-23 20:07:00,6.08775,6.08814,6.08723,6.08757,14000000.0
2005-08-23 20:08:00,6.0869,6.08795,6.08663,6.08728,13000000.0
2005-08-23 20:09:00,6.08694,6.08746,6.08681,6.08694,11000000.0
2005-08-23 20:10:00,6.08685,6.08734,6.08602,6.08734,11000000.0
2005-08-23 20:11:00,6.08754,6.08813,6.08627,6.08724,9000000.0
2005-08-23 20:12:00,6.08729,6.08836,6.08687,6.08773,16000000.0
2005-08-23 20:13:00,6.08775,6.08783,6.08667,6.08726,11000000.0
2005-08-23 20:14:00,6.08724,6.08759,6.08662,6.08755,19000000.0
2005-08-23 20:15:00,6.08788,6.08852,6.0876,6.08787,13000000.0
2005-08-23 20:16:00,6.0877,6.08842,6.08681,6.08719,15000000.0
2005-08-23 20:17:00,6.08804,6.08804,6.0866,6.08723,8000000.0
2005-08-23 20:18:00,6.08831,6.08848,6.08743,6.08848,14000000.0
2005-08-23 20:19:00,6.08739,6.08866,6.08739,6.08866,14000000.0
2005-08-23 20:20:00,6.0892,6.0892,6.08828,6.08828,12000000.0
2005-08-23 20:21:00,6.08803,6.0889,6.08771,6.08804,9000000.0
2005-08-23 20:22:00,6.0873,6.08808,6.08689,6.08733,17000000.0
2005-08-23 20:23:00,6.08794,6.08911,6.08738,6.08857,11000000.0
2005-08-23 20:24:00,6.0892,6.09031,6.08861,6.08949,16000000.0
2005-08-23 20:25:00,6.08903,6.08971,6.08825,6.08825,11000000.0
2005-08-23 20:26:00,6.0881,6.08891,6.0881,6.08861,8000000.0
2005-08-23 20:27:00,6.08971,6.08986,6.08877,6.08955,13000000.0
2005-08-23 20:28:00,6.08955,6.0899,6.08875,6.08921,15000000.0
2005-08-23 20:29:00,6.08924,6.08924,6.08803,6.08807,16000000.0
2005-08-23 20:30:00,6.0886,6.08973,6.08828,6.08973,8000000.0
2005-08-23 20:31:00,6.08877,6.09022,6.08865,6.08943,18000000.0
2005-08-23 20:32:00,6.08881,6.08913,6.08819,6.08879,7000000.0
2005-08-23 20:33:00,6.08971,6.09056,6.08861,6.08931,13000000.0
2005-08-23 20:34:00,6.08886,6.08916,6.08808,6.08896,13000000.0
2005-08-23 20:35:00,6.08983,6.08983,6.08807,6.08843,9000000.0
2005-08-23 20:36:00,6.08909,6.0897,6.08853,6.08919,17000000.0
2005-08-23 20:37:00,6.08905,6.09011,6.08886,6.09011,14000000.0
2005-08-23 20:38:00,6.08969,6.08969,6.08819,6.08876,16000000.0
2005-08-23 20:39:00,6.08898,6.0891,6.08846,6.08886,14000000.0
2005-08-23 20:40:00,6.08909,6.08945,6.08864,6.08945,17000000.0
2005-08-23 20:41:00,6.08944,6.09063,6.08898,6.09063,16000000.0
2005-08-23 20:42:00,6.09022,6.0906,6.08923,6.09006,22000000.0
2005-08-23 20:43:00,6.08924,6.09076,6.08924,6.08997,18000000.0
2005-08-23 20:44:00,6.09024,6.09049,6.08941,6.08999,16000000.0
2005-08-23 20:45:00,6.08916,6.09,6.08916,6.08992,8000000.0
2005-08-23 20:46:00,6.09077,6.09077,6.08943,6.08943,19000000.0
2005-08-23 20:47:00,6.0904,6.09123,6.08965,6.09036,12000000.0
2005-08-23 20:48:00,6.09019,6.09128,6.08992,6.09128,9000000.0
2005-08-23 20:49:00,6.0912,6.0912,6.08928,6.09065,19000000.0
2005-08-23 20:50:00,6.09057,6.09057,6.08934,6.09049,15000000.0
2005-08-23 20:51:00,6.0903,6.09108,6.09003,6.09108,9000000.0
2005-08-23 20:52:00,6.09009,6.09051,6.0896,6.09009,11000000.0
2005-08-23 20:53:00,6.09015,6.09026,6.08944,6.08987,15000000.0
2005-08-23 20:54:00,6.09023,6.09077,6.08966,6.09014,12000000.0
2005-08-23 20:55:00,6.08974,6.09106,6.08938,6.08974,18000000.0
2005-08-23 20:56:00,6.08906,6.08941,6.0885,6.0885,12000000.0
2005-08-23 20:57:00,6.08879,6.09036,6.08879,6.08961,13000000.0
2005-08-23 20:58:00,6.08958,6.09002,6.08909,6.08966,11000000.0
2005-08-23 20:59:00,6.09044,6.09132,6.09011,6.09132,11000000.0
2005-08-23 21:00:00,6.09153,6.09279,6.09137,6.09205,17000000.0
2005-08-23 21:01:00,6.09176,6.09214,6.09115,6.09213,10000000.0
2005-08-23 21:02:00,6.09167,6.09392,6.09156,6.09281,8000000.0
2005-08-23 21:03:00,6.09256,6.09303,6.09048,6.09086,19000000.0
2005-08-23 21:04:00,6.09087,6.0922,6.09045,6.09088,18000000.0
2005-08-23 21:05:00,6.09068,6.09208,6.09038,6.09208,14000000.0
2005-08-23 21:06:00,6.09204,6.09204,6.0906,6.09091,12000000.0
2005-08-23 21:07:00,6.09079,6.09122,6.09063,6.09078,10000000.0
2005-08-23 21:08:00,6.09079,6.09079,6.08983,6.09043,14000000.0
2005-08-23 21:09:00,6.0907,6.09237,6.0907,6.09078,16000000.0
2005-08-23 21:10:00,6.09032,6.09178,6.09007,6.09152,15000000.0
2005-08-23 21:11:00,6.09239,6.0933,6.09202,6.09202,13000000.0
2005-08-23 21:12:00,6.09164,6.09241,6.091,6.09209,10000000.0
2005-08-23 21:13:00,6.09306,6.09306,6.09093,6.09126,14000000.0
2005-08-23 21:14:00,6.09082,6.09172,6.09037,6.0917,10000000.0
2005-08-23 21:15:00,6.09067,6.09201,6.09062,6.09101,15000000.0
2005-08-23 21:16:00,6.09107,6.0917,6.09082,6.09083,11000000.0
2005-08-23 21:17:00,6.09115,6.09195,6.09057,6.09081,13000000.0
2005-08-23 21:18:00,6.09079,6.09168,6.09026,6.09168,17000000.0
2005-08-23 21:19:00,6.09181,6.09181,6.09034,6.09034,12000000.0
2005-08-23 21:20:00,6.09141,6.0922,6.09092,6.09145,14000000.0
2005-08-23 21:21:00,6.09133,6.09308,6.09133,6.09218,11000000.0
2005-08-23 21:22:00,6.09207,6.09208,6.09127,6.09129,9000000.0
2005-08-23 21:23:00,6.09109,6.09208,6.09109,6.09207,7000000.0
2005-08-23 21:24:00,6.09296,6.09296,6.09151,6.09151,11000000.0
2005-08-23 21:25:00,6.09135,6.09244,6.09128,6.09194,7000000.0
2005-08-23 21:26:00,6.09177,6.09209,6.09122,6.09176,13000000.0
2005-08-23 21:27:00,6.09252,6.09342,6.09222,6.09222,11000000.0
2005-08-23 21:28:00,6.09258,6.09341,6.09209,6.09304,15000000.0
2005-08-23 21:29:00,6.09373,6.09397,6.09309,6.0938,12000000.0
2005-08-23 21:30:00,6.09322,6.09448,6.09322,6.09446,10000000.0
2005-08-23 21:31:00,6.09355,6.09389,6.09224,6.09389,10000000.0
2005-08-23 21:32:00,6.09394,6.09515,6.09366,6.09438,12000000.0
2005-08-23 21:33:00,6.09486,6.09519,6.09389,6.09416,19000000.0
2005-08-23 21:34:00,6.09359,6.09427,6.09311,6.09311,8000000.0
2005-08-23 21:35:00,6.09303,6.09422,6.09303,6.09345,20000000.0
2005-08-23 21:36:00,6.09334,6.09424,6.09334,6.09377,19000000.0
2005-08-23 21:37:00,6.09389,6.09389,6.09292,6.09365,19000000.0
2005-08-23 21:38:00,6.09413,6.0949,6.09379,6.09453,13000000.0
2005-08-23 21:39:00,6.09401,6.09415,6.09274,6.09373,17000000.0
2005-08-23 21:40:00,6.09319,6.09359,6.09279,6.09313,7000000.0
2005-08-23 21:41:00,6.09288,6.09383,6.09265,6.09383,11000000.0
2005-08-23 21:42:00,6.09406,6.09406,6.09286,6.09286,18000000.0
2005-08-23 21:43:00,6.09225,6.09365,6.09225,6.09365,13000000.0
2005-08-23 21:44:00,6.09369,6.09384,6.09259,6.09362,16000000.0
2005-08-23 21:45:00,6.09363,6.09508,6.09363,6.09375,11000000.0
2005-08-23 21:46:00,6.09392,6.09476,6.0937,6.09476,13000000.0
2005-08-23 21:47:00,6.09465,6.09465,6.09344,6.09344,13000000.0
2005-08-23 21:48:00,6.09291,6.09365,6.09241,6.09241,17000000.0
2005-08-23 21:49:00,6.093,6.09384,6.09273,6.09273,8000000.0
2005-08-23 21:50:00,6.09283,6.09385,6.09268,6.09268,11000000.0
2005-08-23 21:51:00,6.0925,6.09266,6.09114,6.09229,13000000.0
2005-08-23 21:52:00,6.09135,6.09195,6.09081,6.09103,13000000.0
2005-08-23 21:53:00,6.09239,6.09259,6.0911,6.0914,14000000.0
2005-08-23 21:54:00,6.09128,6.09249,6.09128,6.09214,11000000.0
2005-08-23 21:55:00,6.09167,6.09174,6.09036,6.09036,17000000.0
2005-08-23 21:56:00,6.08997,6.09089,6.08992,6.09031,12000000.0
2005-08-23 21:57:00,6.09126,6.09188,6.09074,6.09074,16000000.0
2005-08-23 21:58:00,6.09079,6.09147,6.09009,6.09009,9000000.0
2005-08-23 21:59:00,6.09062,6.09175,6.09029,6.09089,18000000.0
2005-08-23 22:00:00,6.09068,6.09088,6.08965,6.08994,13000000.0
2005-08-23 22:01:00,6.0903,6.09136,6.09025,6.09044,11000000.0
2005-08-23 22:02:00,6.09025,6.09068,6.08902,6.08908,17000000.0
2005-08-23 22:03:00,6.08904,6.09002,6.08881,6.08944,23000000.0
2005-08-23 22:04:00,6.08978,6.09021,6.08945,6.09002,15000000.0
2005-08-23 22:05:00,6.09009,6.09106,6.08994,6.09077,14000000.0
2005-08-23 22:06:00,6.09036,6.09054,6.08944,6.0897,15000000.0
2005-08-23 22:07:00,6.08961,6.09054,6.08936,6.08936,9000000.0
2005-08-23 22:08:00,6.09045,6.09092,6.08919,6.09092,18000000.0
2005-08-23 22:09:00,6.09034,6.09092,6.0898,6.09044,11000000.0
2005-08-23 22:10:00,6.09045,6.09061,6.08946,6.0905,7000000.0
2005-08-23 22:11:00,6.09149,6.09153,6.08983,6.09016,8000000.0
2005-08-23 22:12:00,6.08978,6.09088,6.08978,6.09018,16000000.0
2005-08-23 22:13:00,6.08963,6.08966,6.08899,6.0892,24000000.0
2005-08-23 22:14:00,6.08959,6.09094,6.08953,6.09072,9000000.0
2005-08-23 22:15:00,6.08951,6.09046,6.08938,6.0904,10000000.0
2005-08-23 22:16:00,6.09077,6.09157,6.08967,6.09157,13000000.0
2005-08-23 22:17:00,6.09157,6.09157,6.09072,6.09098,20000000.0
2005-08-23 22:18:00,6.09114,6.09114,6.08971,6.09022,11000000.0
2005-08-23 22:19:00,6.0898,6.09123,6.08971,6.09021,15000000.0
2005-08-23 22:20:00,6.09009,6.09022,6.0896,6.0897,16000000.0
2005-08-23 22:21:00,6.08985,6.0912,6.08979,6.09032,12000000.0
2005-08-23 22:22:00,6.08984,6.09027,6.08898,6.08898,14000000.0
2005-08-23 22:23:00,6.0898,6.09014,6.08926,6.08926,11000000.0
2005-08-23 22:24:00,6.08954,6.09104,6.08942,6.09104,16000000.0
2005-08-23 22:25:00,6.08934,6.09087,6.08913,6.09087,14000000.0
2005-08-23 22:26:00,6.09148,6.09187,6.09098,6.09098,10000000.0
2005-08-23 22:27:00,6.09027,6.09039,6.08924,6.08967,14000000.0
2005-08-23 22:28:00,6.08951,6.08971,6.08908,6.08908,12000000.0
2005-08-23 22:29:00,6.08994,6.09111,6.08961,6.09061,13000000.0
2005-08-23 22:30:00,6.08989,6.09011,6.08887,6.09002,8000000.0
2005-08-23 22:31:00,6.09026,6.09069,6.0893,6.08984,11000000.0
2005-08-23 22:32:00,6.09037,6.09135,6.08985,6.09072,20000000.0
2005-08-23 22:33:00,6.08984,6.09101,6.08933,6.09101,11000000.0
2005-08-23 22:34:00,6.09017,6.09096,6.08993,6.09096,10000000.0
2005-08-23 22:35:00,6.09081,6.09089,6.08954,6.08966,13000000.0
2005-08-23 22:36:00,6.08969,6.09102,6.08969,6.09043,9000000.0
2005-08-23 22:37:00,6.09084,6.09086,6.08924,6.0898,13000000.0
2005-08-23 22:38:00,6.08999,6.09092,6.08999,6.09092,9000000.0
2005-08-23 22:39:00,6.09062,6.09062,6.08939,6.08939,12000000.0
2005-08-23 22:40:00,6.0892,6.0903,6.08889,6.08889,9000000.0
2005-08-23 22:41:00,6.08855,6.08945,6.08818,6.08874,14000000.0
2005-08-23 22:42:00,6.08882,6.08958,6.08835,6.08917,13000000.0
2005-08-23 22:43:00,6.0892,6.08997,6.08848,6.08944,12000000.0
2005-08-23 22:44:00,6.0893,6.08993,6.0888,6.08905,15000000.0
2005-08-23 22:45:00,6.08844,6.08956,6.08837,6.08878,13000000.0
2005-08-23 22:46:00,6.08866,6.08991,6.08854,6.08961,14000000.0
2005-08-23 22:47:00,6.08995,6.09048,6.0892,6.09041,15000000.0
2005-08-23 22:48:00,6.08994,6.08994,6.08917,6.08917,13000000.0
2005-08-23 22:49:00,6.08926,6.08964,6.08892,6.08892,13000000.0
2005-08-23 22:50:00,6.08884,6.0892,6.08857,6.08903,15000000.0
2005-08-23 22:51:00,6.08931,6.09048,6.08899,6.08901,14000000.0
2005-08-23 22:52:00,6.08891,6.08894,6.08813,6.08819,9000000.0
2005-08-23 22:53:00,6.08823,6.08907,6.08823,6.08843,15000000.0
2005-08-23 22:54:00,6.08822,6.0892,6.08822,6.08904,17000000.0
2005-08-23 22:55:00,6.08908,6.0892,6.08898,6.08898,16000000.0
2005-08-23 22:56:00,6.08897,6.08937,6.08826,6.08874,13000000.0
2005-08-23 22:57:00,6.08975,6.08992,6.08884,6.08903,8000000.0
2005-08-23 22:58:00,6.08918,6.08925,6.08819,6.08866,8000000.0
2005-08-23 22:59:00,6.08889,6.08962,6.08846,6.08882,19000000.0
2005-08-23 23:00:00,6.08902,6.08968,6.08847,6.08854,10000000.0
2005-08-23 23:01:00,6.08853,6.08967,6.08853,6.08903,7000000.0
2005-08-23 23:02:00,6.08888,6.08992,6.08854,6.08882,15000000.0
2005-08-23 23:03:00,6.08867,6.08983,6.08861,6.08894,17000000.0
2005-08-23 23:04:00,6.08913,6.08999,6.08887,6.0896,19000000.0
2005-08-23 23:05:00,6.08915,6.08969,6.08867,6.08867,9000000.0
2005-08-23 23:06:00,6.09016,6.09029,6.08909,6.08958,12000000.0
2005-08-23 23:07:00,6.08976,6.09034,6.08906,6.08906,14000000.0
2005-08-23 23:08:00,6.09054,6.09076,6.08998,6.0906,16000000.0
2005-08-23 23:09:00,6.09063,6.09105,6.08987,6.09012,9000000.0
2005-08-23 23:10:00,6.08975,6.09107,6.08975,6.09075,12000000.0
2005-08-23 23:11:00,6.09093,6.09166,6.0908,6.09115,14000000.0
2005-08-23 23:12:00,6.09128,6.09132,6.08981,6.08981,7000000.0
2005-08-23 23:13:00,6.08964,6.09094,6.08964,6.09066,14000000.0
2005-08-23 23:14:00,6.09136,6.09216,6.09108,6.09108,19000000.0
2005-08-23 23:15:00,6.09131,6.0915,6.09036,6.09112,13000000.0
2005-08-23 23:16:00,6.09094,6.09298,6.09038,6.09298,15000000.0
2005-08-23 23:17:00,6.09314,6.09408,6.09178,6.09408,11000000.0
2005-08-23 23:18:00,6.09347,6.09436,6.0923,6.09303,12000000.0
2005-08-23 23:19:00,6.09341,6.09459,6.09285,6.09459,14000000.0
2005-08-23 23:20:00,6.0941,6.0941,6.09241,6.0935,19000000.0
2005-08-23 23:21:00,6.09351,6.09374,6.09212,6.09222,7000000.0
2005-08-23 23:22:00,6.09247,6.09365,6.09214,6.09361,15000000.0
2005-08-23 23:23:00,6.0934,6.09367,6.09255,6.09256,11000000.0
2005-08-23 23:24:00,6.09208,6.09321,6.09208,6.09282,14000000.0
2005-08-23 23:25:00,6.09346,6.09396,6.09297,6.09343,11000000.0
2005-08-23 23:26:00,6.09338,6.09389,6.09271,6.09325,14000000.0
2005-08-23 23:27:00,6.09245,6.09341,6.09214,6.09316,11000000.0
2005-08-23 23:28:00,6.09294,6.09359,6.09118,6.0912,12000000.0
2005-08-23 23:29:00,6.09129,6.09158,6.09054,6.09137,16000000.0
2005-08-23 23:30:00,6.09193,6.0927,6.09166,6.09233,20000000.0
2005-08-23 23:31:00,6.09244,6.09244,6.09169,6.09169,11000000.0
2005-08-23 23:32:00,6.09114,6.09282,6.0908,6.0908,16000000.0
2005-08-23 23:33:00,6.09029,6.09066,6.0896,6.09064,12000000.0
2005-08-23 23:34:00,6.09096,6.09096,6.09014,6.09052,13000000.0
2005-08-23 23:35:00,6.09033,6.0904,6.08944,6.08944,9000000.0
2005-08-23 23:36:00,6.08958,6.09015,6.08958,6.08999,9000000.0
2005-08-23 23:37:00,6.09021,6.09079,6.08946,6.09002,14000000.0
2005-08-23 23:38:00,6.08997,6.09151,6.08985,6.09048,13000000.0
2005-08-23 23:39:00,6.09037,6.09127,6.09037,6.09083,17000000.0
2005-08-23 23:40:00,6.09115,6.09262,6.09081,6.09194,12000000.0
2005-08-23 23:41:00,6.09264,6.09312,6.09141,6.0919,17000000.0
2005-08-23 23:42:00,6.09187,6.09329,6.09162,6.09209,22000000.0
2005-08-23 23:43:00,6.09174,6.09199,6.09171,6.09181,15000000.0
2005-08-23 23:44:00,6.09231,6.0931,6.09142,6.09256,14000000.0
2005-08-23 23:45:00,6.09293,6.09352,6.09239,6.09239,20000000.0
2005-08-23 23:46:00,6.09244,6.09343,6.09217,6.09272,14000000.0
2005-08-23 23:47:00,6.09262,6.09324,6.0922,6.0922,10000000.0
2005-08-23 23:48:00,6.09212,6.09293,6.09212,6.09256,18000000.0
2005-08-23 23:49:00,6.09269,6.0927,6.09227,6.09236,14000000.0
2005-08-23 23:50:00,6.09252,6.09298,6.09177,6.09238,13000000.0
2005-08-23 23:51:00,6.09252,6.09278,6.09192,6.09271,8000000.0
2005-08-23 23:52:00,6.09259,6.09285,6.09134,6.0916,16000000.0
2005-08-23 23:53:00,6.09174,6.09209,6.09061,6.09061,18000000.0
2005-08-23 23:54:00,6.09059,6.09325,6.09059,6.09241,12000000.0
2005-08-23 23:55:00,6.09296,6.09412,6.09167,6.09167,19000000.0
2005-08-23 23:56:00,6.09099,6.09175,6.09035,6.09128,14000000.0
2005-08-23 23:57:00,6.09157,6.09157,6.09049,6.09126,16000000.0
2005-08-23 23:58:00,6.09129,6.09258,6.09129,6.09206,13000000.0
2005-08-23 23:59:00,6.09206,6.09236,6.09051,6.09134,14000000.0
2005-08-24 00:00:00,6.09115,6.09126,6.09088,6.09106,17000000.0
2005-08-24 00:01:00,6.09133,6.09145,6.09011,6.09011,12000000.0
2005-08-24 00:02:00,6.08982,6.09203,6.08982,6.09203,15000000.0
2005-08-24 00:03:00,6.0924,6.0925,6.09224,6.09238,14000000.0
2005-08-24 00:04:00,6.09235,6.09256,6.09226,6.09236,12000000.0
2005-08-24 00:05:00,6.09225,6.09246,6.0922,6.09231,12000000.0
2005-08-24 00:06:00,6.09228,6.0925,6.0922,6.09244,12000000.0
2005-08-24 00:07:00,6.09185,6.0921,6.09067,6.09124,11000000.0
2005-08-24 00:08:00,6.09151,6.09236,6.09129,6.0916,15000000.0
2005-08-24 00:09:00,6.09118,6.09119,6.09066,6.09102,12000000.0
2005-08-24 00:10:00,6.09124,6.09258,6.09073,6.09221,19000000.0
2005-08-24 00:11:00,6.09204,6.09216,6.09193,6.09193,8000000.0
2005-08-24 00:12:00,6.09212,6.09229,6.0918,6.09204,9000000.0
2005-08-24 00:13:00,6.09194,6.09297,6.09112,6.0922,13000000.0
2005-08-24 00:14:00,6.09268,6.09329,6.09201,6.09232,14000000.0
2005-08-24 00:15:00,6.09226,6.09247,6.09197,6.09222,12000000.0
2005-08-24 00:16:00,6.092,6.09228,6.092,6.09222,12000000.0
2005-08-24 00:17:00,6.09222,6.09222,6.09199,6.09199,10000000.0
2005-08-24 00:18:00,6.09206,6.0928,6.09173,6.09173,19000000.0
2005-08-24 00:19:00,6.09263,6.09311,6.09152,6.09174,12000000.0
2005-08-24 00:20:00,6.09185,6.09217,6.09181,6.09189,11000000.0
2005-08-24 00:21:00,6.09214,6.09259,6.09079,6.09259,14000000.0
2005-08-24 00:22:00,6.09116,6.09153,6.09059,6.09128,13000000.0
2005-08-24 00:23:00,6.0911,6.0916,6.09076,6.09151,13000000.0
2005-08-24 00:24:00,6.09203,6.09251,6.0917,6.0917,9000000.0
2005-08-24 00:25:00,6.09174,6.09227,6.09133,6.09192,13000000.0
2005-08-24 00:26:00,6.09147,6.09172,6.09147,6.0916,14000000.0
2005-08-24 00:27:00,6.09222,6.09295,6.0922,6.09295,15000000.0
2005-08-24 00:28:00,6.09331,6.09332,6.09224,6.09226,7000000.0
2005-08-24 00:29:00,6.09258,6.09258,6.09174,6.09174,17000000.0
2005-08-24 00:30:00,6.09186,6.09365,6.09186,6.0926,9000000.0
2005-08-24 00:31:00,6.09262,6.09275,6.09241,6.09255,13000000.0
2005-08-24 00:32:00,6.0926,6.09277,6.09247,6.09261,8000000.0
2005-08-24 00:33:00,6.09294,6.09378,6.09279,6.09373,19000000.0
2005-08-24 00:34:00,6.09209,6.09287,6.09126,6.09277,15000000.0
2005-08-24 00:35:00,6.09268,6.09274,6.09108,6.09158,12000000.0
2005-08-24 00:36:00,6.09137,6.09216,6.09132,6.09161,15000000.0
2005-08-24 00:37:00,6.0917,6.09239,6.09154,6.09195,15000000.0
2005-08-24 00:38:00,6.09218,6.09218,6.09095,6.09143,18000000.0
2005-08-24 00:39:00,6.09148,6.0916,6.0906,6.09102,20000000.0
2005-08-24 00:40:00,6.09114,6.09125,6.09067,6.09118,10000000.0
2005-08-24 00:41:00,6.09126,6.09145,6.09115,6.09136,9000000.0
2005-08-24 00:42:00,6.09153,6.09216,6.0915,6.09185,16000000.0
2005-08-24 00:43:00,6.09161,6.09169,6.09139,6.09152,16000000.0
2005-08-24 00:44:00,6.09171,6.09209,6.09162,6.09197,10000000.0
2005-08-24 00:45:00,6.09177,6.09177,6.0904,6.0904,16000000.0
2005-08-24 00:46:00,6.09041,6.09135,6.09041,6.09135,12000000.0
2005-08-24 00:47:00,6.0918,6.09219,6.09023,6.09057,8000000.0
2005-08-24 00:48:00,6.09069,6.09131,6.08986,6.09088,16000000.0
2005-08-24 00:49:00,6.09066,6.09092,6.08979,6.08979,11000000.0
2005-08-24 00:50:00,6.08991,6.09147,6.08991,6.09081,9000000.0
2005-08-24 00:51:00,6.0911,6.09135,6.09046,6.09088,9000000.0
2005-08-24 00:52:00,6.09085,6.09236,6.09085,6.09212,18000000.0
2005-08-24 00:53:00,6.09238,6.09245,6.09139,6.09144,12000000.0
2005-08-24 00:54:00,6.09155,6.09155,6.09026,6.09026,12000000.0
2005-08-24 00:55:00,6.09043,6.09163,6.09043,6.09113,11000000.0
2005-08-24 00:56:00,6.09082,6.09231,6.09082,6.09156,14000000.0
2005-08-24 00:57:00,6.0913,6.09146,6.09065,6.09146,15000000.0
2005-08-24 00:58:00,6.09169,6.09169,6.09057,6.09115,9000000.0
2005-08-24 00:59:00,6.09106,6.09106,6.0902,6.09076,17000000.0
2005-08-24 01:00:00,6.09091,6.09516,6.08994,6.09086,12000000.0
2005-08-24 01:01:00,6.09071,6.09087,6.08956,6.08956,15000000.0
2005-08-24 01:02:00,6.0897,6.09076,6.0897,6.09076,10000000.0
2005-08-24 01:03:00,6.09096,6.09096,6.09043,6.09054,13000000.0
2005-08-24 01:04:00,6.09026,6.09065,6.08932,6.09042,13000000.0
2005-08-24 01:05:00,6.09065,6.09101,6.09012,6.09066,13000000.0
2005-08-24 01:06:00,6.0907,6.09073,6.08982,6.09044,12000000.0
2005-08-24 01:07:00,6.09039,6.0908,6.08995,6.0908,13000000.0
2005-08-24 01:08:00,6.09112,6.09125,6.08995,6.09099,15000000.0
2005-08-24 01:09:00,6.09069,6.09192,6.09037,6.09037,17000000.0
2005-08-24 01:10:00,6.09111,6.094,6.09111,6.094,10000000.0
2005-08-24 01:11:00,6.09338,6.09374,6.09266,6.09279,11000000.0
2005-08-24 01:12:00,6.09266,6.09266,6.09158,6.09231,10000000.0
2005-08-24 01:13:00,6.09261,6.09357,6.09194,6.09194,11000000.0
2005-08-24 01:14:00,6.09221,6.0934,6.09221,6.09327,13000000.0
2005-08-24 01:15:00,6.09293,6.09299,6.09203,6.09235,9000000.0
2005-08-24 01:16:00,6.09282,6.09386,6.09239,6.09248,12000000.0
2005-08-24 01:17:00,6.09277,6.09376,6.09231,6.09276,11000000.0
2005-08-24 01:18:00,6.09278,6.09355,6.09218,6.09299,12000000.0
2005-08-24 01:19:00,6.09358,6.09474,6.09312,6.09474,19000000.0
2005-08-24 01:20:00,6.09406,6.09406,6.09266,6.09266,11000000.0
2005-08-24 01:21:00,6.0924,6.09433,6.0924,6.09245,12000000.0
2005-08-24 01:22:00,6.09223,6.09381,6.09223,6.09357,9000000.0
2005-08-24 01:23:00,6.09444,6.09483,6.09387,6.09443,13000000.0
2005-08-24 01:24:00,6.09475,6.0948,6.09453,6.09461,14000000.0
2005-08-24 01:25:00,6.0945,6.09556,6.0944,6.09455,11000000.0
2005-08-24 01:26:00,6.09446,6.09474,6.09363,6.09451,10000000.0
2005-08-24 01:27:00,6.09483,6.09501,6.09331,6.09371,17000000.0
2005-08-24 01:28:00,6.0931,6.09397,6.0927,6.0937,13000000.0
2005-08-24 01:29:00,6.09392,6.09392,6.09334,6.09344,19000000.0
2005-08-24 01:30:00,6.09312,6.09345,6.09248,6.09248,15000000.0
2005-08-24 01:31:00,6.09241,6.09392,6.09241,6.09319,15000000.0
2005-08-24 01:32:00,6.09434,6.09461,6.09365,6.0938,12000000.0
2005-08-24 01:33:00,6.09343,6.0949,6.09343,6.09403,8000000.0
2005-08-24 01:34:00,6.0949,6.0949,6.09338,6.09444,18000000.0
2005-08-24 01:35:00,6.09408,6.09523,6.0935,6.0935,12000000.0
2005-08-24 01:36:00,6.093,6.09399,6.093,6.09369,16000000.0
2005-08-24 01:37:00,6.09409,6.09492,6.09388,6.09489,15000000.0
2005-08-24 01:38:00,6.09482,6.09491,6.09359,6.09443,18000000.0
2005-08-24 01:39:00,6.09487,6.09508,6.09379,6.09379,10000000.0
2005-08-24 01:40:00,6.09386,6.09572,6.09386,6.09568,11000000.0
2005-08-24 01:41:00,6.09529,6.09564,6.09451,6.09503,16000000.0
2005-08-24 01:42:00,6.0946,6.09526,6.09407,6.09493,14000000.0
2005-08-24 01:43:00,6.09477,6.09558,6.09432,6.09542,16000000.0
2005-08-24 01:44:00,6.09522,6.09597,6.09511,6.09557,15000000.0
2005-08-24 01:45:00,6.09556,6.09645,6.09485,6.09528,16000000.0
2005-08-24 01:46:00,6.09431,6.09467,6.09397,6.09412,9000000.0
2005-08-24 01:47:00,6.09466,6.09572,6.0941,6.09482,17000000.0
2005-08-24 01:48:00,6.09394,6.09486,6.09394,6.09486,16000000.0
2005-08-24 01:49:00,6.09507,6.09525,6.094,6.094,10000000.0
2005-08-24 01:50:00,6.09406,6.09535,6.09406,6.09497,11000000.0
2005-08-24 01:51:00,6.09639,6.09639,6.09535,6.09602,12000000.0
2005-08-24 01:52:00,6.09515,6.09671,6.09515,6.09595,12000000.0
2005-08-24 01:53:00,6.09501,6.09603,6.09501,6.09577,18000000.0
2005-08-24 01:54:00,6.09585,6.09588,6.09561,6.09572,14000000.0
2005-08-24 01:55:00,6.09562,6.09594,6.0956,6.0956,18000000.0
2005-08-24 01:56:00,6.09581,6.09664,6.09581,6.09641,8000000.0
2005-08-24 01:57:00,6.09594,6.09665,6.09581,6.09584,13000000.0
2005-08-24 01:58:00,6.09601,6.09636,6.09511,6.09526,11000000.0
2005-08-24 01:59:00,6.09468,6.09581,6.0945,6.09581,11000000.0
2005-08-24 02:00:00,6.0953,6.0955,6.09457,6.09478,16000000.0
2005-08-24 02:01:00,6.09487,6.09614,6.09487,6.0954,21000000.0
2005-08-24 02:02:00,6.09704,6.09932,6.0965,6.09932,10000000.0
2005-08-24 02:03:00,6.09868,6.09889,6.09755,6.09858,8000000.0
2005-08-24 02:04:00,6.09866,6.10006,6.09792,6.09874,14000000.0
2005-08-24 02:05:00,6.09847,6.09924,6.09744,6.09753,14000000.0
2005-08-24 02:06:00,6.09747,6.09913,6.097,6.09871,15000000.0
2005-08-24 02:07:00,6.09911,6.09963,6.09802,6.09861,10000000.0
2005-08-24 02:08:00,6.09905,6.10028,6.09854,6.10028,16000000.0
2005-08-24 02:09:00,6.09999,6.10142,6.09986,6.10022,18000000.0
2005-08-24 02:10:00,6.10088,6.10127,6.09978,6.1009,16000000.0
2005-08-24 02:11:00,6.10091,6.10193,6.10002,6.10055,14000000.0
2005-08-24 02:12:00,6.10095,6.10146,6.10015,6.10062,10000000.0
2005-08-24 02:13:00,6.1001,6.10059,6.09957,6.10039,15000000.0
2005-08-24 02:14:00,6.10042,6.10087,6.10001,6.10033,19000000.0
2005-08-24 02:15:00,6.1006,6.10121,6.10023,6.10096,12000000.0
2005-08-24 02:16:00,6.10063,6.10121,6.1001,6.10102,18000000.0
2005-08-24 02:17:00,6.10052,6.10052,6.09912,6.09961,14000000.0
2005-08-24 02:18:00,6.09917,6.10007,6.09776,6.09854,12000000.0
2005-08-24 02:19:00,6.09891,6.10017,6.09824,6.09824,14000000.0
2005-08-24 02:20:00,6.09865,6.10049,6.098,6.10049,13000000.0
2005-08-24 02:21:00,6.10019,6.10057,6.09884,6.10057,15000000.0
2005-08-24 02:22:00,6.09941,6.10002,6.09898,6.09946,13000000.0
2005-08-24 02:23:00,6.0998,6.0998,6.09949,6.09973,16000000.0
2005-08-24 02:24:00,6.09998,6.10076,6.09995,6.10069,17000000.0
2005-08-24 02:25:00,6.10128,6.10153,6.10039,6.10121,10000000.0
2005-08-24 02:26:00,6.10171,6.10215,6.10047,6.10095,13000000.0
2005-08-24 02:27:00,6.10115,6.10135,6.1004,6.10095,7000000.0
2005-08-24 02:28:00,6.10289,6.10289,6.10126,6.10179,9000000.0
2005-08-24 02:29:00,6.10133,6.10195,6.10066,6.10107,20000000.0
2005-08-24 02:30:00,6.10134,6.10302,6.10134,6.10243,11000000.0
2005-08-24 02:31:00,6.10368,6.10418,6.10286,6.10418,9000000.0
2005-08-24 02:32:00,6.10294,6.10349,6.10233,6.1032,13000000.0
2005-08-24 02:33:00,6.10304,6.10457,6.10304,6.1038,14000000.0
2005-08-24 02:34:00,6.10396,6.10396,6.10275,6.10278,17000000.0
2005-08-24 02:35:00,6.10283,6.10329,6.10148,6.10148,15000000.0
2005-08-24 02:36:00,6.10338,6.10471,6.10213,6.10406,14000000.0
2005-08-24 02:37:00,6.10502,6.10502,6.10347,6.10353,13000000.0
2005-08-24 02:38:00,6.10401,6.1054,6.10339,6.10405,14000000.0
2005-08-24 02:39:00,6.10437,6.1047,6.10391,6.10408,15000000.0
2005-08-24 02:40:00,6.10401,6.10457,6.10363,6.10444,12000000.0
2005-08-24 02:41:00,6.10412,6.10445,6.10341,6.10412,13000000.0
2005-08-24 02:42:00,6.10345,6.10425,6.10273,6.10375,16000000.0
2005-08-24 02:43:00,6.10368,6.10433,6.10359,6.10414,18000000.0
2005-08-24 02:44:00,6.10434,6.1063,6.10371,6.10614,10000000.0
2005-08-24 02:45:00,6.10586,6.10586,6.104,6.104,14000000.0
2005-08-24 02:46:00,6.10375,6.10486,6.10375,6.10432,18000000.0
2005-08-24 02:47:00,6.1041,6.10483,6.10332,6.1039,17000000.0
2005-08-24 02:48:00,6.10466,6.10517,6.10366,6.10366,7000000.0
2005-08-24 02:49:00,6.10481,6.10575,6.10403,6.10431,13000000.0
2005-08-24 02:50:00,6.10488,6.10638,6.10482,6.10638,14000000.0
2005-08-24 02:51:00,6.10546,6.10593,6.10446,6.10473,15000000.0
2005-08-24 02:52:00,6.105,6.10551,6.10377,6.10377,15000000.0
2005-08-24 02:53:00,6.10394,6.10713,6.10394,6.10593,9000000.0
2005-08-24 02:54:00,6.10573,6.10707,6.10454,6.10527,13000000.0
2005-08-24 02:55:00,6.10577,6.10583,6.10403,6.10426,11000000.0
2005-08-24 02:56:00,6.10408,6.10434,6.10215,6.10264,18000000.0
2005-08-24 02:57:00,6.10353,6.10366,6.10153,6.10157,13000000.0
2005-08-24 02:58:00,6.10173,6.10195,6.10011,6.10082,9000000.0
2005-08-24 02:59:00,6.10127,6.10244,6.10105,6.10178,14000000.0
2005-08-24 03:00:00,6.10141,6.10302,6.10141,6.10223,11000000.0
2005-08-24 03:01:00,6.1017,6.10238,6.10138,6.10178,11000000.0
2005-08-24 03:02:00,6.1015,6.10458,6.1015,6.10458,11000000.0
2005-08-24 03:03:00,6.10534,6.10661,6.10456,6.10607,23000000.0
2005-08-24 03:04:00,6.1061,6.10647,6.10536,6.10536,11000000.0
2005-08-24 03:05:00,6.10606,6.10606,6.104,6.10499,17000000.0
2005-08-24 03:06:00,6.105,6.1062,6.10464,6.10602,9000000.0
2005-08-24 03:07:00,6.10577,6.10599,6.10495,6.10567,15000000.0
2005-08-24 03:08:00,6.10578,6.10578,6.1039,6.10513,12000000.0
2005-08-24 03:09:00,6.1046,6.10512,6.10345,6.10494,15000000.0
2005-08-24 03:10:00,6.10473,6.10473,6.10294,6.10373,19000000.0
2005-08-24 03:11:00,6.10303,6.10337,6.10223,6.10304,15000000.0
2005-08-24 03:12:00,6.10405,6.10405,6.10303,6.10338,18000000.0
2005-08-24 03:13:00,6.10325,6.10387,6.10325,6.1038,18000000.0
2005-08-24 03:14:00,6.10351,6.10417,6.10316,6.10413,10000000.0
2005-08-24 03:15:00,6.10363,6.10424,6.10357,6.10397,7000000.0
2005-08-24 03:16:00,6.10377,6.10377,6.103,6.103,8000000.0
2005-08-24 03:17:00,6.1028,6.10317,6.10212,6.10302,10000000.0
2005-08-24 03:18:00,6.10307,6.10358,6.1017,6.10321,15000000.0
2005-08-24 03:19:00,6.10202,6.10286,6.10127,6.10165,10000000.0
2005-08-24 03:20:00,6.10149,6.102,6.10087,6.10191,16000000.0
2005-08-24 03:21:00,6.10207,6.10267,6.10173,6.10267,11000000.0
2005-08-24 03:22:00,6.10181,6.10372,6.10181,6.1026,10000000.0
2005-08-24 03:23:00,6.10258,6.10261,6.1017,6.102,12000000.0
2005-08-24 03:24:00,6.10264,6.10371,6.10202,6.1026,13000000.0
2005-08-24 03:25:00,6.10251,6.1034,6.10224,6.1034,11000000.0
2005-08-24 03:26:00,6.10407,6.10407,6.10226,6.10263,13000000.0
2005-08-24 03:27:00,6.10283,6.10381,6.10187,6.10316,14000000.0
2005-08-24 03:28:00,6.10307,6.10307,6.10203,6.10272,18000000.0
2005-08-24 03:29:00,6.10352,6.10352,6.10247,6.10271,15000000.0
2005-08-24 03:30:00,6.10231,6.1039,6.1018,6.10216,10000000.0
2005-08-24 03:31:00,6.10197,6.103,6.10139,6.10256,13000000.0
2005-08-24 03:32:00,6.10298,6.10404,6.10257,6.10363,16000000.0
2005-08-24 03:33:00,6.1027,6.10383,6.1027,6.10369,13000000.0
2005-08-24 03:34:00,6.10381,6.10399,6.10307,6.10313,16000000.0
2005-08-24 03:35:00,6.10314,6.10433,6.1029,6.10325,10000000.0
2005-08-24 03:36:00,6.1027,6.10376,6.1027,6.10374,11000000.0
2005-08-24 03:37:00,6.10371,6.10515,6.10371,6.10508,13000000.0
2005-08-24 03:38:00,6.10518,6.10684,6.10516,6.10659,13000000.0
2005-08-24 03:39:00,6.10581,6.10704,6.10574,6.10674,13000000.0
2005-08-24 03:40:00,6.10709,6.10709,6.10471,6.10471,12000000.0
2005-08-24 03:41:00,6.10424,6.10518,6.10328,6.10328,16000000.0
2005-08-24 03:42:00,6.10365,6.10524,6.10365,6.1041,21000000.0
2005-08-24 03:43:00,6.106,6.10751,6.1051,6.10751,18000000.0
2005-08-24 03:44:00,6.10674,6.10674,6.10391,6.10571,15000000.0
2005-08-24 03:45:00,6.10444,6.10561,6.10438,6.10478,9000000.0
2005-08-24 03:46:00,6.10511,6.10674,6.10503,6.10638,8000000.0
2005-08-24 03:47:00,6.10761,6.10802,6.10676,6.10681,11000000.0
2005-08-24 03:48:00,6.10637,6.10711,6.10606,6.1071,9000000.0
2005-08-24 03:49:00,6.10817,6.10817,6.10657,6.10665,16000000.0
2005-08-24 03:50:00,6.10717,6.10887,6.10655,6.10737,19000000.0
2005-08-24 03:51:00,6.10692,6.10698,6.10641,6.1068,9000000.0
2005-08-24 03:52:00,6.10649,6.10672,6.10526,6.10552,19000000.0
2005-08-24 03:53:00,6.10491,6.10635,6.10491,6.10566,10000000.0
2005-08-24 03:54:00,6.10531,6.10674,6.1045,6.10628,17000000.0
2005-08-24 03:55:00,6.10666,6.10702,6.10504,6.10621,16000000.0
2005-08-24 03:56:00,6.10661,6.107,6.10611,6.10664,7000000.0
2005-08-24 03:57:00,6.10837,6.10856,6.10732,6.10779,11000000.0
2005-08-24 03:58:00,6.10811,6.1084,6.10657,6.10657,12000000.0
2005-08-24 03:59:00,6.10682,6.10782,6.10682,6.10769,17000000.0
2005-08-24 04:00:00,6.10774,6.10873,6.10678,6.10873,12000000.0
2005-08-24 04:01:00,6.10854,6.10854,6.10672,6.10789,16000000.0
2005-08-24 04:02:00,6.10695,6.10695,6.10555,6.10632,14000000.0
2005-08-24 04:03:00,6.10575,6.10577,6.10455,6.10502,12000000.0
2005-08-24 04:04:00,6.1044,6.10461,6.10363,6.10431,16000000.0
2005-08-24 04:05:00,6.10513,6.10559,6.10477,6.10533,13000000.0
2005-08-24 04:06:00,6.10482,6.10509,6.10331,6.10457,16000000.0
2005-08-24 04:07:00,6.10336,6.10444,6.10275,6.10286,13000000.0
2005-08-24 04:08:00,6.10263,6.10263,6.10051,6.10129,14000000.0
2005-08-24 04:09:00,6.10103,6.1017,6.10053,6.10108,10000000.0
2005-08-24 04:10:00,6.10058,6.10171,6.10042,6.10106,12000000.0
2005-08-24 04:11:00,6.1025,6.10308,6.10185,6.10185,14000000.0
2005-08-24 04:12:00,6.1032,6.10376,6.10267,6.10335,19000000.0
2005-08-24 04:13:00,6.10328,6.10408,6.10198,6.10408,20000000.0
2005-08-24 04:14:00,6.1034,6.10564,6.1034,6.10395,12000000.0
2005-08-24 04:15:00,6.10302,6.10302,6.1008,6.1008,8000000.0
2005-08-24 04:16:00,6.10042,6.10127,6.10026,6.10049,13000000.0
2005-08-24 04:17:00,6.10162,6.10209,6.1003,6.10033,15000000.0
2005-08-24 04:18:00,6.10154,6.10154,6.09992,6.10065,9000000.0
2005-08-24 04:19:00,6.09942,6.10144,6.09942,6.10089,12000000.0
2005-08-24 04:20:00,6.10021,6.10021,6.09881,6.0992,9000000.0
2005-08-24 04:21:00,6.09892,6.1007,6.09892,6.09962,17000000.0
2005-08-24 04:22:00,6.09853,6.09969,6.09808,6.09808,14000000.0
2005-08-24 04:23:00,6.09662,6.09933,6.09662,6.09857,10000000.0
2005-08-24 04:24:00,6.09824,6.09944,6.09824,6.09944,12000000.0
2005-08-24 04:25:00,6.09954,6.10013,6.09855,6.10013,10000000.0
2005-08-24 04:26:00,6.10059,6.10059,6.09938,6.10009,7000000.0
2005-08-24 04:27:00,6.10136,6.10136,6.10003,6.10044,15000000.0
2005-08-24 04:28:00,6.09974,6.10029,6.09901,6.09994,7000000.0
2005-08-24 04:29:00,6.09929,6.09984,6.09847,6.09946,14000000.0
2005-08-24 04:30:00,6.09925,6.09953,6.09902,6.09912,11000000.0
2005-08-24 04:31:00,6.0994,6.09966,6.09809,6.09824,15000000.0
2005-08-24 04:32:00,6.09841,6.09916,6.09798,6.09849,17000000.0
2005-08-24 04:33:00,6.09857,6.09961,6.09819,6.09819,14000000.0
2005-08-24 04:34:00,6.09874,6.09932,6.09858,6.09872,9000000.0
2005-08-24 04:35:00,6.09857,6.09867,6.0974,6.09837,12000000.0
2005-08-24 04:36:00,6.09825,6.09885,6.09747,6.09798,12000000.0
2005-08-24 04:37:00,6.09859,6.09961,6.09767,6.09767,12000000.0
2005-08-24 04:38:00,6.09748,6.09826,6.09748,6.09803,11000000.0
2005-08-24 04:39:00,6.09842,6.09936,6.09815,6.09915,17000000.0
2005-08-24 04:40:00,6.0991,6.09927,6.09762,6.09762,9000000.0
2005-08-24 04:41:00,6.09848,6.09848,6.09729,6.09729,10000000.0
2005-08-24 04:42:00,6.09718,6.09762,6.0967,6.0967,8000000.0
2005-08-24 04:43:00,6.09698,6.09865,6.09688,6.0984,18000000.0
2005-08-24 04:44:00,6.09804,6.09841,6.09711,6.09841,9000000.0
2005-08-24 04:45:00,6.09846,6.0989,6.0981,6.0989,9000000.0
2005-08-24 04:46:00,6.09783,6.09952,6.09764,6.09872,16000000.0
2005-08-24 04:47:00,6.09926,6.10072,6.09926,6.10063,12000000.0
2005-08-24 04:48:00,6.10084,6.10084,6.09904,6.09904,10000000.0
2005-08-24 04:49:00,6.09919,6.09998,6.09841,6.09855,16000000.0
2005-08-24 04:50:00,6.09946,6.10087,6.09904,6.09995,16000000.0
2005-08-24 04:51:00,6.09941,6.10022,6.09866,6.09928,20000000.0
2005-08-24 04:52:00,6.10008,6.10035,6.09936,6.09942,13000000.0
2005-08-24 04:53:00,6.09954,6.10078,6.09954,6.09992,11000000.0
2005-08-24 04:54:00,6.09936,6.09977,6.09826,6.09891,11000000.0
2005-08-24 04:55:00,6.09865,6.09989,6.09836,6.09989,12000000.0
2005-08-24 04:56:00,6.09981,6.09986,6.09877,6.09902,16000000.0
2005-08-24 04:57:00,6.09954,6.09976,6.09871,6.09885,7000000.0
2005-08-24 04:58:00,6.09923,6.09998,6.09877,6.09877,13000000.0
2005-08-24 04:59:00,6.0998,6.10102,6.09936,6.1004,17000000.0
2005-08-24 05:00:00,6.10036,6.10071,6.09954,6.09954,10000000.0
2005-08-24 05:01:00,6.09968,6.10168,6.09968,6.10022,13000000.0
2005-08-24 05:02:00,6.10009,6.1011,6.09985,6.10022,18000000.0
2005-08-24 05:03:00,6.10024,6.10074,6.09987,6.10037,9000000.0
2005-08-24 05:04:00,6.09949,6.10145,6.0993,6.09971,12000000.0
2005-08-24 05:05:00,6.09926,6.10019,6.09895,6.09955,10000000.0
2005-08-24 05:06:00,6.09926,6.09991,6.0989,6.09991,20000000.0
2005-08-24 05:07:00,6.09995,6.09996,6.09896,6.09955,10000000.0
2005-08-24 05:08:00,6.09907,6.09938,6.09902,6.09933,17000000.0
2005-08-24 05:09:00,6.09917,6.09917,6.09832,6.09879,15000000.0
2005-08-24 05:10:00,6.09882,6.09933,6.09858,6.09898,10000000.0
2005-08-24 05:11:00,6.09946,6.10013,6.09824,6.10013,16000000.0
2005-08-24 05:12:00,6.09903,6.09928,6.09903,6.09907,7000000.0
2005-08-24 05:13:00,6.09931,6.0997,6.09842,6.0988,12000000.0
2005-08-24 05:14:00,6.09891,6.09995,6.09835,6.09943,14000000.0
2005-08-24 05:15:00,6.09933,6.09968,6.09853,6.09921,16000000.0
2005-08-24 05:16:00,6.09902,6.09949,6.09898,6.09945,15000000.0
2005-08-24 05:17:00,6.09926,6.09937,6.0991,6.09927,10000000.0
2005-08-24 05:18:00,6.09908,6.10019,6.09835,6.09856,13000000.0
2005-08-24 05:19:00,6.09971,6.09971,6.09853,6.09877,13000000.0
2005-08-24 05:20:00,6.09889,6.09908,6.09864,6.09908,20000000.0
2005-08-24 05:21:00,6.09913,6.09931,6.09903,6.09931,9000000.0
2005-08-24 05:22:00,6.09959,6.10041,6.09959,6.10041,17000000.0
2005-08-24 05:23:00,6.10024,6.10024,6.09892,6.09942,14000000.0
2005-08-24 05:24:00,6.09938,6.09956,6.09899,6.09953,19000000.0
2005-08-24 05:25:00,6.09964,6.10067,6.09953,6.09992,13000000.0
2005-08-24 05:26:00,6.09988,6.10132,6.09971,6.09992,13000000.0
2005-08-24 05:27:00,6.09923,6.10064,6.0992,6.09975,13000000.0
2005-08-24 05:28:00,6.09985,6.09985,6.09958,6.09985,10000000.0
2005-08-24 05:29:00,6.09999,6.10042,6.09896,6.09896,17000000.0
2005-08-24 05:30:00,6.09897,6.10055,6.09897,6.09909,21000000.0
2005-08-24 05:31:00,6.09929,6.0995,6.09911,6.09911,13000000.0
2005-08-24 05:32:00,6.09928,6.09942,6.09913,6.09942,16000000.0
2005-08-24 05:33:00,6.09949,6.10101,6.09949,6.1004,13000000.0
2005-08-24 05:34:00,6.10063,6.10101,6.09924,6.09927,13000000.0
2005-08-24 05:35:00,6.09988,6.09988,6.09873,6.09935,14000000.0
2005-08-24 05:36:00,6.09923,6.10008,6.09908,6.09965,18000000.0
2005-08-24 05:37:00,6.0999,6.10039,6.09911,6.09946,12000000.0
2005-08-24 05:38:00,6.10007,6.1008,6.09931,6.10066,13000000.0
2005-08-24 05:39:00,6.10003,6.10053,6.09941,6.09979,21000000.0
2005-08-24 05:40:00,6.09994,6.10083,6.09974,6.10027,14000000.0
2005-08-24 05:41:00,6.10057,6.10117,6.0997,6.09974,13000000.0
2005-08-24 05:42:00,6.09961,6.10136,6.09961,6.10044,8000000.0
2005-08-24 05:43:00,6.10048,6.10086,6.09969,6.10048,13000000.0
2005-08-24 05:44:00,6.10052,6.10052,6.09986,6.1002,13000000.0
2005-08-24 05:45:00,6.10037,6.10047,6.09887,6.09988,24000000.0
2005-08-24 05:46:00,6.09963,6.09963,6.09914,6.09943,14000000.0
2005-08-24 05:47:00,6.09949,6.09976,6.0993,6.09976,11000000.0
2005-08-24 05:48:00,6.09967,6.10044,6.09925,6.10007,18000000.0
2005-08-24 05:49:00,6.10039,6.10052,6.09864,6.09864,10000000.0
2005-08-24 05:50:00,6.09987,6.09987,6.09908,6.09908,10000000.0
2005-08-24 05:51:00,6.09906,6.10004,6.09906,6.10004,11000000.0
2005-08-24 05:52:00,6.0994,6.1009,6.0994,6.1009,19000000.0
2005-08-24 05:53:00,6.10009,6.10019,6.09849,6.09963,15000000.0
2005-08-24 05:54:00,6.09948,6.10019,6.09914,6.09914,7000000.0
2005-08-24 05:55:00,6.09923,6.10082,6.09922,6.09928,12000000.0
2005-08-24 05:56:00,6.09919,6.10088,6.09919,6.10088,16000000.0
2005-08-24 05:57:00,6.10091,6.10124,6.09968,6.09968,11000000.0
2005-08-24 05:58:00,6.10083,6.10199,6.10072,6.10185,22000000.0
2005-08-24 05:59:00,6.10053,6.10165,6.10053,6.10121,9000000.0
2005-08-24 06:00:00,6.10196,6.10217,6.10082,6.1014,17000000.0
2005-08-24 06:01:00,6.10289,6.10555,6.10289,6.10324,18000000.0
2005-08-24 06:02:00,6.10441,6.10586,6.10401,6.10414,18000000.0
2005-08-24 06:03:00,6.10446,6.10534,6.10404,6.10455,16000000.0
2005-08-24 06:04:00,6.10516,6.10516,6.1042,6.10442,8000000.0
2005-08-24 06:05:00,6.10493,6.1056,6.10438,6.10489,10000000.0
2005-08-24 06:06:00,6.10455,6.10526,6.10455,6.10492,27000000.0
2005-08-24 06:07:00,6.10503,6.10583,6.10424,6.10424,17000000.0
2005-08-24 06:08:00,6.10411,6.10445,6.10235,6.10291,14000000.0
2005-08-24 06:09:00,6.10219,6.10225,6.10136,6.10193,13000000.0
2005-08-24 06:10:00,6.10193,6.10282,6.10151,6.10202,14000000.0
2005-08-24 06:11:00,6.10216,6.10376,6.10216,6.10341,16000000.0
2005-08-24 06:12:00,6.10379,6.10454,6.10325,6.10354,17000000.0
2005-08-24 06:13:00,6.10315,6.10414,6.1025,6.10282,14000000.0
2005-08-24 06:14:00,6.10411,6.10423,6.10264,6.10384,12000000.0
2005-08-24 06:15:00,6.10224,6.1034,6.10224,6.1034,13000000.0
2005-08-24 06:16:00,6.10319,6.10424,6.10269,6.10275,14000000.0
2005-08-24 06:17:00,6.1032,6.10486,6.1032,6.10389,11000000.0
2005-08-24 06:18:00,6.104,6.10601,6.104,6.10601,12000000.0
2005-08-24 06:19:00,6.10639,6.10776,6.10545,6.10686,19000000.0
2005-08-24 06:20:00,6.10584,6.10603,6.10485,6.10515,11000000.0
2005-08-24 06:21:00,6.10517,6.10597,6.10426,6.10528,9000000.0
2005-08-24 06:22:00,6.10545,6.10584,6.10439,6.10486,22000000.0
2005-08-24 06:23:00,6.10468,6.10512,6.10309,6.10309,18000000.0
2005-08-24 06:24:00,6.1041,6.10505,6.10392,6.10497,8000000.0
2005-08-24 06:25:00,6.10403,6.10593,6.10403,6.10565,9000000.0
2005-08-24 06:26:00,6.1061,6.10708,6.10506,6.10553,13000000.0
2005-08-24 06:27:00,6.10519,6.10602,6.10492,6.10587,15000000.0
2005-08-24 06:28:00,6.10552,6.10685,6.10543,6.10685,18000000.0
2005-08-24 06:29:00,6.10715,6.10813,6.1065,6.10715,16000000.0
2005-08-24 06:30:00,6.10789,6.10815,6.10734,6.1079,10000000.0
2005-08-24 06:31:00,6.10772,6.10813,6.10716,6.10722,13000000.0
2005-08-24 06:32:00,6.10791,6.11036,6.10791,6.11036,10000000.0
2005-08-24 06:33:00,6.10992,6.11178,6.10919,6.11147,10000000.0
2005-08-24 06:34:00,6.11297,6.11297,6.11089,6.11089,15000000.0
2005-08-24 06:35:00,6.11152,6.11547,6.11152,6.11432,13000000.0
2005-08-24 06:36:00,6.11549,6.11625,6.11442,6.11594,23000000.0
2005-08-24 06:37:00,6.11688,6.11842,6.11655,6.11826,11000000.0
2005-08-24 06:38:00,6.11735,6.11808,6.11469,6.11469,17000000.0
2005-08-24 06:39:00,6.11474,6.11674,6.11474,6.11605,8000000.0
2005-08-24 06:40:00,6.1168,6.11754,6.11569,6.11654,15000000.0
2005-08-24 06:41:00,6.11521,6.11546,6.11373,6.11381,15000000.0
2005-08-24 06:42:00,6.11354,6.11446,6.11281,6.1144,16000000.0
2005-08-24 06:43:00,6.11361,6.11495,6.1127,6.11495,12000000.0
2005-08-24 06:44:00,6.11468,6.1156,6.11434,6.11461,13000000.0
2005-08-24 06:45:00,6.11339,6.11519,6.11339,6.11519,14000000.0
2005-08-24 06:46:00,6.11537,6.11744,6.11537,6.11661,12000000.0
2005-08-24 06:47:00,6.11729,6.11729,6.11523,6.11523,11000000.0
2005-08-24 06:48:00,6.11561,6.11632,6.11511,6.11591,15000000.0
2005-08-24 06:49:00,6.11613,6.11745,6.11529,6.11648,17000000.0
2005-08-24 06:50:00,6.11737,6.11737,6.11552,6.11639,13000000.0
2005-08-24 06:51:00,6.11552,6.11612,6.11534,6.11534,8000000.0
2005-08-24 06:52:00,6.11561,6.11664,6.11481,6.11481,14000000.0
2005-08-24 06:53:00,6.11483,6.11609,6.1142,6.11548,13000000.0
2005-08-24 06:54:00,6.11463,6.11489,6.11397,6.11474,8000000.0
2005-08-24 06:55:00,6.11505,6.1152,6.11352,6.11508,10000000.0
2005-08-24 06:56:00,6.11429,6.11439,6.11332,6.11332,11000000.0
2005-08-24 06:57:00,6.11333,6.11512,6.11333,6.1134,17000000.0
2005-08-24 06:58:00,6.11391,6.11466,6.11321,6.11383,12000000.0
2005-08-24 06:59:00,6.11402,6.11525,6.11372,6.11411,14000000.0
2005-08-24 07:00:00,6.1142,6.11672,6.1142,6.11616,11000000.0
2005-08-24 07:01:00,6.11731,6.11887,6.11687,6.11858,10000000.0
2005-08-24 07:02:00,6.11827,6.11907,6.11807,6.11896,14000000.0
2005-08-24 07:03:00,6.1186,6.11916,6.11804,6.11807,7000000.0
2005-08-24 07:04:00,6.11831,6.1187,6.11727,6.11869,16000000.0
2005-08-24 07:05:00,6.11759,6.1185,6.1173,6.11742,15000000.0
2005-08-24 07:06:00,6.11684,6.11706,6.11608,6.117,16000000.0
2005-08-24 07:07:00,6.1172,6.11779,6.11617,6.11617,12000000.0
2005-08-24 07:08:00,6.11709,6.11777,6.11663,6.11679,8000000.0
2005-08-24 07:09:00,6.1166,6.11721,6.1162,6.1162,8000000.0
2005-08-24 07:10:00,6.11699,6.11798,6.11641,6.11641,16000000.0
2005-08-24 07:11:00,6.11751,6.11801,6.11636,6.11637,17000000.0
2005-08-24 07:12:00,6.11664,6.11765,6.11647,6.11707,20000000.0
2005-08-24 07:13:00,6.11595,6.1177,6.11595,6.11603,18000000.0
2005-08-24 07:14:00,6.11595,6.11809,6.11595,6.11723,11000000.0
2005-08-24 07:15:00,6.11667,6.11777,6.11662,6.11662,18000000.0
2005-08-24 07:16:00,6.11669,6.11806,6.11669,6.11806,18000000.0
2005-08-24 07:17:00,6.1174,6.1178,6.11657,6.1178,12000000.0
2005-08-24 07:18:00,6.11715,6.11808,6.11674,6.11771,18000000.0
2005-08-24 07:19:00,6.11882,6.11894,6.1174,6.11879,14000000.0
2005-08-24 07:20:00,6.1193,6.12025,6.11804,6.11906,18000000.0
2005-08-24 07:21:00,6.1195,6.12292,6.1195,6.12292,13000000.0
2005-08-24 07:22:00,6.12132,6.12276,6.12018,6.12018,14000000.0
2005-08-24 07:23:00,6.12043,6.12242,6.12003,6.12091,15000000.0
2005-08-24 07:24:00,6.12088,6.12118,6.11872,6.11993,16000000.0
2005-08-24 07:25:00,6.11951,6.11951,6.11777,6.11822,15000000.0
2005-08-24 07:26:00,6.11767,6.11951,6.11713,6.11726,13000000.0
2005-08-24 07:27:00,6.11674,6.11779,6.11624,6.11702,12000000.0
2005-08-24 07:28:00,6.11789,6.11891,6.11761,6.11761,22000000.0
2005-08-24 07:29:00,6.11774,6.11821,6.11754,6.1178,16000000.0
2005-08-24 07:30:00,6.11798,6.11888,6.1178,6.11781,14000000.0
2005-08-24 07:31:00,6.11765,6.11884,6.11765,6.11863,13000000.0
2005-08-24 07:32:00,6.11858,6.11917,6.1179,6.11841,9000000.0
2005-08-24 07:33:00,6.11935,6.11949,6.11827,6.11897,7000000.0
2005-08-24 07:34:00,6.11823,6.11928,6.11709,6.11809,18000000.0
2005-08-24 07:35:00,6.11843,6.11907,6.11771,6.11771,9000000.0
2005-08-24 07:36:00,6.11863,6.1193,6.11766,6.1192,13000000.0
2005-08-24 07:37:00,6.11887,6.11951,6.11632,6.11632,11000000.0
2005-08-24 07:38:00,6.11641,6.11879,6.11641,6.11766,11000000.0
2005-08-24 07:39:00,6.11745,6.11812,6.11653,6.11653,19000000.0
2005-08-24 07:40:00,6.11608,6.1183,6.11608,6.11666,11000000.0
2005-08-24 07:41:00,6.11703,6.11851,6.11703,6.11805,7000000.0
2005-08-24 07:42:00,6.11743,6.11922,6.11698,6.11865,13000000.0
2005-08-24 07:43:00,6.11765,6.11785,6.11486,6.11748,14000000.0
2005-08-24 07:44:00,6.11755,6.11883,6.11716,6.11791,10000000.0
2005-08-24 07:45:00,6.11785,6.11887,6.11757,6.11812,8000000.0
2005-08-24 07:46:00,6.11672,6.11902,6.11669,6.11766,13000000.0
2005-08-24 07:47:00,6.1183,6.11866,6.11756,6.11773,15000000.0
2005-08-24 07:48:00,6.1184,6.11918,6.11772,6.11819,13000000.0
2005-08-24 07:49:00,6.11787,6.11811,6.11707,6.1174,10000000.0
2005-08-24 07:50:00,6.11696,6.11868,6.11652,6.11652,17000000.0
2005-08-24 07:51:00,6.11626,6.11751,6.11622,6.11707,16000000.0
2005-08-24 07:52:00,6.11694,6.11703,6.11549,6.11703,13000000.0
2005-08-24 07:53:00,6.1165,6.1165,6.11514,6.11591,10000000.0
2005-08-24 07:54:00,6.11568,6.11605,6.11511,6.11589,11000000.0
2005-08-24 07:55:00,6.11631,6.11676,6.11509,6.11509,12000000.0
2005-08-24 07:56:00,6.1154,6.11548,6.11511,6.11526,13000000.0
2005-08-24 07:57:00,6.11527,6.11609,6.11524,6.1153,8000000.0
2005-08-24 07:58:00,6.11536,6.11726,6.11534,6.11615,14000000.0
2005-08-24 07:59:00,6.11567,6.11601,6.11408,6.11494,15000000.0
2005-08-24 08:00:00,6.11463,6.1152,6.11415,6.11518,10000000.0
2005-08-24 08:01:00,6.11589,6.11734,6.11455,6.11734,13000000.0
2005-08-24 08:02:00,6.11672,6.117,6.11544,6.11592,14000000.0
2005-08-24 08:03:00,6.11588,6.11621,6.11543,6.11592,12000000.0
2005-08-24 08:04:00,6.11594,6.11714,6.1148,6.11714,16000000.0
2005-08-24 08:05:00,6.11638,6.11785,6.11596,6.11779,14000000.0
2005-08-24 08:06:00,6.11881,6.11906,6.11771,6.1186,19000000.0
2005-08-24 08:07:00,6.11884,6.11884,6.11789,6.11861,19000000.0
2005-08-24 08:08:00,6.11848,6.11943,6.11797,6.11943,11000000.0
2005-08-24 08:09:00,6.11847,6.11876,6.11704,6.11843,10000000.0
2005-08-24 08:10:00,6.11697,6.11886,6.11697,6.11872,16000000.0
2005-08-24 08:11:00,6.11815,6.11868,6.1175,6.1175,9000000.0
2005-08-24 08:12:00,6.11647,6.11786,6.11643,6.11774,10000000.0
2005-08-24 08:13:00,6.11596,6.11752,6.11596,6.11752,11000000.0
2005-08-24 08:14:00,6.11701,6.11797,6.11561,6.11691,12000000.0
2005-08-24 08:15:00,6.11742,6.1186,6.11712,6.1186,15000000.0
2005-08-24 08:16:00,6.11794,6.11972,6.11711,6.11972,14000000.0
2005-08-24 08:17:00,6.11945,6.11971,6.11802,6.11971,10000000.0
2005-08-24 08:18:00,6.11831,6.11927,6.11769,6.11927,9000000.0
2005-08-24 08:19:00,6.11925,6.11935,6.11817,6.11832,11000000.0
2005-08-24 08:20:00,6.11793,6.11798,6.11606,6.11684,11000000.0
2005-08-24 08:21:00,6.1168,6.11713,6.11583,6.11675,20000000.0
2005-08-24 08:22:00,6.11613,6.11658,6.11515,6.11584,8000000.0
2005-08-24 08:23:00,6.11607,6.11679,6.11549,6.11622,12000000.0
2005-08-24 08:24:00,6.11753,6.11859,6.11666,6.11827,13000000.0
2005-08-24 08:25:00,6.11789,6.11868,6.11709,6.11777,12000000.0
2005-08-24 08:26:00,6.11926,6.11995,6.11845,6.119,13000000.0
2005-08-24 08:27:00,6.11843,6.11908,6.1181,6.11908,11000000.0
2005-08-24 08:28:00,6.11849,6.11911,6.11815,6.11842,8000000.0
2005-08-24 08:29:00,6.11842,6.11918,6.11743,6.11912,12000000.0
2005-08-24 08:30:00,6.12002,6.12013,6.1184,6.11943,11000000.0
2005-08-24 08:31:00,6.12008,6.1201,6.11876,6.1193,10000000.0
2005-08-24 08:32:00,6.11951,6.12001,6.11872,6.11924,13000000.0
2005-08-24 08:33:00,6.12003,6.12003,6.11794,6.11842,11000000.0
2005-08-24 08:34:00,6.11973,6.12065,6.11883,6.11946,17000000.0
2005-08-24 08:35:00,6.12112,6.12185,6.11983,6.12138,11000000.0
2005-08-24 08:36:00,6.12107,6.12116,6.12032,6.12116,10000000.0
2005-08-24 08:37:00,6.12156,6.12201,6.1207,6.12201,9000000.0
2005-08-24 08:38:00,6.12215,6.12215,6.12042,6.12077,18000000.0
2005-08-24 08:39:00,6.11983,6.12104,6.11912,6.12094,8000000.0
2005-08-24 08:40:00,6.12149,6.12254,6.12083,6.12254,7000000.0
2005-08-24 08:41:00,6.12324,6.12369,6.12211,6.12325,16000000.0
2005-08-24 08:42:00,6.12358,6.12496,6.12304,6.12399,14000000.0
2005-08-24 08:43:00,6.12486,6.12551,6.12455,6.12458,12000000.0
2005-08-24 08:44:00,6.12482,6.12482,6.12375,6.12455,9000000.0
2005-08-24 08:45:00,6.12591,6.12591,6.12444,6.12557,18000000.0
2005-08-24 08:46:00,6.12448,6.12448,6.12224,6.12235,14000000.0
2005-08-24 08:47:00,6.12177,6.12215,6.12064,6.12064,18000000.0
2005-08-24 08:48:00,6.12021,6.12158,6.12011,6.1211,12000000.0
2005-08-24 08:49:00,6.12192,6.12322,6.12161,6.1227,14000000.0
2005-08-24 08:50:00,6.12261,6.12322,6.12195,6.12264,16000000.0
2005-08-24 08:51:00,6.1233,6.12419,6.1219,6.12342,21000000.0
2005-08-24 08:52:00,6.1225,6.12429,6.12206,6.12391,20000000.0
2005-08-24 08:53:00,6.12379,6.12379,6.12241,6.12241,7000000.0
2005-08-24 08:54:00,6.12288,6.12288,6.12103,6.12197,17000000.0
2005-08-24 08:55:00,6.12167,6.12264,6.12113,6.12264,12000000.0
2005-08-24 08:56:00,6.12275,6.12275,6.1214,6.12223,17000000.0
2005-08-24 08:57:00,6.12295,6.12302,6.12213,6.12281,16000000.0
2005-08-24 08:58:00,6.1223,6.12264,6.12149,6.12256,12000000.0
2005-08-24 08:59:00,6.12258,6.12258,6.12047,6.12199,13000000.0
2005-08-24 09:00:00,6.12207,6.12323,6.1199,6.12323,17000000.0
2005-08-24 09:01:00,6.12346,6.12422,6.12281,6.12346,13000000.0
2005-08-24 09:02:00,6.12398,6.12406,6.12152,6.12152,8000000.0
2005-08-24 09:03:00,6.12285,6.12301,6.12212,6.12242,16000000.0
2005-08-24 09:04:00,6.12269,6.12281,6.12152,6.12259,8000000.0
2005-08-24 09:05:00,6.12274,6.12299,6.12184,6.12299,11000000.0
2005-08-24 09:06:00,6.12245,6.12373,6.1223,6.12321,10000000.0
2005-08-24 09:07:00,6.1235,6.12368,6.12222,6.12222,10000000.0
2005-08-24 09:08:00,6.12263,6.12308,6.12224,6.12224,19000000.0
2005-08-24 09:09:00,6.12215,6.12296,6.12185,6.12206,16000000.0
2005-08-24 09:10:00,6.12468,6.12574,6.12241,6.12574,8000000.0
2005-08-24 09:11:00,6.12569,6.12569,6.12385,6.12517,11000000.0
2005-08-24 09:12:00,6.12541,6.12585,6.1239,6.12575,16000000.0
2005-08-24 09:13:00,6.12528,6.12528,6.12371,6.12409,15000000.0
2005-08-24 09:14:00,6.12391,6.12391,6.12163,6.12339,17000000.0
2005-08-24 09:15:00,6.1235,6.12354,6.12257,6.12354,12000000.0
2005-08-24 09:16:00,6.124,6.12498,6.12295,6.1233,14000000.0
2005-08-24 09:17:00,6.12371,6.12396,6.12261,6.12285,14000000.0
2005-08-24 09:18:00,6.12346,6.12469,6.12297,6.12321,18000000.0
2005-08-24 09:19:00,6.12349,6.12496,6.12349,6.12415,14000000.0
2005-08-24 09:20:00,6.12499,6.12564,6.12406,6.12511,18000000.0
2005-08-24 09:21:00,6.12424,6.12431,6.12291,6.1232,17000000.0
2005-08-24 09:22:00,6.12283,6.12325,6.12103,6.12218,13000000.0
2005-08-24 09:23:00,6.12021,6.12113,6.12002,6.12019,12000000.0
2005-08-24 09:24:00,6.12101,6.12101,6.11926,6.12032,14000000.0
2005-08-24 09:25:00,6.12037,6.12038,6.11905,6.11967,9000000.0
2005-08-24 09:26:00,6.11976,6.12081,6.11881,6.11993,13000000.0
2005-08-24 09:27:00,6.11938,6.12051,6.11938,6.1199,13000000.0
2005-08-24 09:28:00,6.12142,6.12188,6.12039,6.12078,19000000.0
2005-08-24 09:29:00,6.12061,6.12139,6.11993,6.12047,14000000.0
2005-08-24 09:30:00,6.12146,6.12205,6.12032,6.12134,15000000.0
2005-08-24 09:31:00,6.12088,6.12143,6.11961,6.11961,11000000.0
2005-08-24 09:32:00,6.12085,6.12109,6.11952,6.11992,16000000.0
2005-08-24 09:33:00,6.11839,6.11953,6.11821,6.11876,9000000.0
2005-08-24 09:34:00,6.11914,6.11933,6.1173,6.1173,18000000.0
2005-08-24 09:35:00,6.11874,6.11972,6.11799,6.11809,14000000.0
2005-08-24 09:36:00,6.11826,6.11866,6.11755,6.11859,16000000.0
2005-08-24 09:37:00,6.11859,6.11877,6.11677,6.11829,20000000.0
2005-08-24 09:38:00,6.11841,6.1188,6.11719,6.11735,19000000.0
2005-08-24 09:39:00,6.11882,6.1194,6.11794,6.11896,16000000.0
2005-08-24 09:40:00,6.11922,6.11962,6.1176,6.11845,12000000.0
2005-08-24 09:41:00,6.11892,6.11892,6.11671,6.11801,18000000.0
2005-08-24 09:42:00,6.11878,6.11912,6.11729,6.11912,16000000.0
2005-08-24 09:43:00,6.11882,6.11947,6.1178,6.11874,15000000.0
2005-08-24 09:44:00,6.11983,6.12125,6.1198,6.1201,13000000.0
2005-08-24 09:45:00,6.12096,6.12113,6.12015,6.12015,13000000.0
2005-08-24 09:46:00,6.12012,6.12122,6.11966,6.12026,17000000.0
2005-08-24 09:47:00,6.11981,6.12036,6.11906,6.11987,13000000.0
2005-08-24 09:48:00,6.12048,6.12056,6.11917,6.12056,16000000.0
2005-08-24 09:49:00,6.12087,6.1212,6.12045,6.12113,17000000.0
2005-08-24 09:50:00,6.12075,6.12143,6.12014,6.12084,12000000.0
2005-08-24 09:51:00,6.12218,6.12218,6.12039,6.12131,16000000.0
2005-08-24 09:52:00,6.12127,6.12127,6.11766,6.12032,16000000.0
2005-08-24 09:53:00,6.12079,6.12264,6.12079,6.1214,15000000.0
2005-08-24 09:54:00,6.1213,6.12249,6.12057,6.12085,15000000.0
2005-08-24 09:55:00,6.12136,6.12279,6.12136,6.1223,15000000.0
2005-08-24 09:56:00,6.12192,6.12283,6.12131,6.12267,17000000.0
2005-08-24 09:57:00,6.12211,6.12358,6.12158,6.12158,12000000.0
2005-08-24 09:58:00,6.12117,6.12182,6.12041,6.12093,14000000.0
2005-08-24 09:59:00,6.12139,6.1229,6.1213,6.12149,10000000.0
2005-08-24 10:00:00,6.12211,6.12211,6.11875,6.11875,11000000.0
2005-08-24 10:01:00,6.11878,6.12,6.11878,6.11996,24000000.0
2005-08-24 10:02:00,6.11956,6.12006,6.11783,6.11843,14000000.0
2005-08-24 10:03:00,6.11896,6.11927,6.11776,6.11776,16000000.0
2005-08-24 10:04:00,6.11913,6.1195,6.11855,6.11855,10000000.0
2005-08-24 10:05:00,6.11811,6.11959,6.11811,6.11959,10000000.0
2005-08-24 10:06:00,6.11981,6.12026,6.11929,6.11929,9000000.0
2005-08-24 10:07:00,6.11975,6.11977,6.11874,6.11943,11000000.0
2005-08-24 10:08:00,6.11927,6.11939,6.11839,6.11896,9000000.0
2005-08-24 10:09:00,6.11808,6.11926,6.11776,6.11832,11000000.0
2005-08-24 10:10:00,6.11834,6.11992,6.11834,6.11923,15000000.0
2005-08-24 10:11:00,6.11923,6.11982,6.11823,6.119,16000000.0
2005-08-24 10:12:00,6.11865,6.11869,6.1165,6.11742,19000000.0
2005-08-24 10:13:00,6.11706,6.11802,6.11675,6.11802,9000000.0
2005-08-24 10:14:00,6.11747,6.11808,6.11671,6.11782,11000000.0
2005-08-24 10:15:00,6.11687,6.11709,6.11504,6.11504,8000000.0
2005-08-24 10:16:00,6.11534,6.11623,6.1147,6.11536,17000000.0
2005-08-24 10:17:00,6.11607,6.11607,6.11511,6.11585,16000000.0
2005-08-24 10:18:00,6.11472,6.11535,6.1134,6.11406,16000000.0
2005-08-24 10:19:00,6.11613,6.11632,6.11494,6.11555,17000000.0
2005-08-24 10:20:00,6.11581,6.11664,6.11523,6.11523,16000000.0
2005-08-24 10:21:00,6.11587,6.11734,6.11527,6.11734,7000000.0
2005-08-24 10:22:00,6.11766,6.11766,6.11617,6.11701,10000000.0
2005-08-24 10:23:00,6.11624,6.11696,6.11516,6.11602,14000000.0
2005-08-24 10:24:00,6.11552,6.11802,6.11552,6.11802,13000000.0
2005-08-24 10:25:00,6.11745,6.11783,6.11646,6.11758,12000000.0
2005-08-24 10:26:00,6.11713,6.11752,6.11566,6.11566,11000000.0
2005-08-24 10:27:00,6.11597,6.11781,6.11597,6.11745,13000000.0
2005-08-24 10:28:00,6.11744,6.11763,6.11672,6.11745,13000000.0
2005-08-24 10:29:00,6.11722,6.11722,6.11627,6.11639,11000000.0
2005-08-24 10:30:00,6.11775,6.11783,6.11618,6.11618,9000000.0
2005-08-24 10:31:00,6.11615,6.11815,6.11615,6.11788,16000000.0
2005-08-24 10:32:00,6.11806,6.11852,6.11758,6.11814,9000000.0
2005-08-24 10:33:00,6.11807,6.11908,6.11774,6.11897,12000000.0
2005-08-24 10:34:00,6.11835,6.11886,6.11688,6.11814,11000000.0
2005-08-24 10:35:00,6.11834,6.11866,6.11736,6.1176,17000000.0
2005-08-24 10:36:00,6.11711,6.11758,6.11649,6.11716,10000000.0
2005-08-24 10:37:00,6.11619,6.11785,6.11579,6.11705,15000000.0
2005-08-24 10:38:00,6.11694,6.1174,6.11632,6.11702,17000000.0
2005-08-24 10:39:00,6.11747,6.11837,6.11731,6.1181,13000000.0
2005-08-24 10:40:00,6.11873,6.11893,6.11812,6.11818,10000000.0
2005-08-24 10:41:00,6.11826,6.1192,6.11739,6.11869,15000000.0
2005-08-24 10:42:00,6.11835,6.11842,6.11723,6.1183,12000000.0
2005-08-24 10:43:00,6.11778,6.11847,6.11649,6.11691,13000000.0
2005-08-24 10:44:00,6.11824,6.1184,6.11682,6.1184,12000000.0
2005-08-24 10:45:00,6.11855,6.11931,6.11773,6.11859,13000000.0
2005-08-24 10:46:00,6.11903,6.1191,6.11824,6.11884,13000000.0
2005-08-24 10:47:00,6.11986,6.12097,6.11975,6.12097,7000000.0
2005-08-24 10:48:00,6.12196,6.12231,6.12046,6.12078,12000000.0
2005-08-24 10:49:00,6.1209,6.12127,6.1206,6.12106,10000000.0
2005-08-24 10:50:00,6.1209,6.12166,6.11982,6.12032,14000000.0
2005-08-24 10:51:00,6.12056,6.12132,6.12052,6.12074,11000000.0
2005-08-24 10:52:00,6.12088,6.12088,6.11878,6.11926,20000000.0
2005-08-24 10:53:00,6.12159,6.12159,6.11931,6.11961,9000000.0
2005-08-24 10:54:00,6.1207,6.1207,6.11901,6.11903,18000000.0
2005-08-24 10:55:00,6.11858,6.11864,6.11723,6.11799,10000000.0
2005-08-24 10:56:00,6.11747,6.11758,6.11667,6.1175,11000000.0
2005-08-24 10:57:00,6.11694,6.11704,6.11602,6.11616,8000000.0
2005-08-24 10:58:00,6.11606,6.11715,6.11575,6.11619,10000000.0
2005-08-24 10:59:00,6.1165,6.11732,6.11638,6.11695,10000000.0
2005-08-24 11:00:00,6.11631,6.11778,6.11502,6.11581,15000000.0
2005-08-24 11:01:00,6.11632,6.11632,6.11429,6.11584,12000000.0
2005-08-24 11:02:00,6.1167,6.11692,6.11517,6.11614,8000000.0
2005-08-24 11:03:00,6.11638,6.11674,6.11561,6.11617,11000000.0
2005-08-24 11:04:00,6.11602,6.11691,6.11569,6.11684,15000000.0
2005-08-24 11:05:00,6.11706,6.11762,6.1157,6.11759,17000000.0
2005-08-24 11:06:00,6.1169,6.11747,6.116,6.11733,12000000.0
2005-08-24 11:07:00,6.11702,6.11713,6.11596,6.11676,11000000.0
2005-08-24 11:08:00,6.11639,6.11724,6.11632,6.11724,22000000.0
2005-08-24 11:09:00,6.1171,6.11806,6.11658,6.11736,9000000.0
2005-08-24 11:10:00,6.1171,6.11787,6.11637,6.11684,16000000.0
2005-08-24 11:11:00,6.11732,6.11909,6.11731,6.11893,7000000.0
2005-08-24 11:12:00,6.11913,6.11961,6.11674,6.11835,15000000.0
2005-08-24 11:13:00,6.11834,6.11834,6.11734,6.11791,11000000.0
2005-08-24 11:14:00,6.11745,6.11745,6.1156,6.1156,18000000.0
2005-08-24 11:15:00,6.1159,6.11711,6.1159,6.11605,11000000.0
2005-08-24 11:16:00,6.11659,6.11702,6.11557,6.11619,13000000.0
2005-08-24 11:17:00,6.11553,6.11601,6.1143,6.11536,13000000.0
2005-08-24 11:18:00,6.11485,6.11644,6.1147,6.11556,9000000.0
2005-08-24 11:19:00,6.11533,6.11549,6.11343,6.11549,17000000.0
2005-08-24 11:20:00,6.11491,6.11498,6.11387,6.11402,14000000.0
2005-08-24 11:21:00,6.11414,6.11422,6.11288,6.11407,14000000.0
2005-08-24 11:22:00,6.11384,6.11384,6.11178,6.11272,22000000.0
2005-08-24 11:23:00,6.11464,6.11647,6.1125,6.1125,8000000.0
2005-08-24 11:24:00,6.11362,6.11715,6.11257,6.11257,18000000.0
2005-08-24 11:25:00,6.11387,6.1141,6.11308,6.11409,9000000.0
2005-08-24 11:26:00,6.11403,6.11481,6.11346,6.11481,15000000.0
2005-08-24 11:27:00,6.11429,6.11487,6.11369,6.11369,10000000.0
2005-08-24 11:28:00,6.1137,6.11451,6.11216,6.11359,13000000.0
2005-08-24 11:29:00,6.11338,6.11363,6.11231,6.11324,17000000.0
2005-08-24 11:30:00,6.11377,6.11377,6.11191,6.11338,13000000.0
2005-08-24 11:31:00,6.11217,6.11318,6.11139,6.11139,12000000.0
2005-08-24 11:32:00,6.11189,6.11191,6.11069,6.11121,20000000.0
2005-08-24 11:33:00,6.11031,6.11286,6.11031,6.11063,16000000.0
2005-08-24 11:34:00,6.11177,6.11269,6.11137,6.112,13000000.0
2005-08-24 11:35:00,6.11184,6.11297,6.11139,6.11217,14000000.0
2005-08-24 11:36:00,6.11242,6.11327,6.11194,6.11255,11000000.0
2005-08-24 11:37:00,6.11343,6.11442,6.11318,6.11433,16000000.0
2005-08-24 11:38:00,6.11486,6.11522,6.11377,6.11478,8000000.0
2005-08-24 11:39:00,6.11485,6.11485,6.11304,6.11304,11000000.0
2005-08-24 11:40:00,6.11331,6.11331,6.10861,6.10861,12000000.0
2005-08-24 11:41:00,6.10917,6.11011,6.10884,6.10975,10000000.0
2005-08-24 11:42:00,6.10958,6.10987,6.10876,6.10887,10000000.0
2005-08-24 11:43:00,6.1094,6.11052,6.10897,6.10957,17000000.0
2005-08-24 11:44:00,6.10897,6.11015,6.10852,6.10852,15000000.0
2005-08-24 11:45:00,6.10942,6.11006,6.10863,6.10916,16000000.0
2005-08-24 11:46:00,6.10968,6.11012,6.10857,6.10919,7000000.0
2005-08-24 11:47:00,6.11058,6.11099,6.10899,6.1101,16000000.0
2005-08-24 11:48:00,6.10997,6.11108,6.1087,6.11108,13000000.0
2005-08-24 11:49:00,6.11116,6.1114,6.11032,6.1114,10000000.0
2005-08-24 11:50:00,6.11156,6.11164,6.11062,6.11164,12000000.0
2005-08-24 11:51:00,6.11062,6.11237,6.11062,6.11213,14000000.0
2005-08-24 11:52:00,6.11047,6.1118,6.10992,6.11132,18000000.0
2005-08-24 11:53:00,6.11159,6.11265,6.11142,6.11142,16000000.0
2005-08-24 11:54:00,6.11105,6.11171,6.11063,6.11107,8000000.0
2005-08-24 11:55:00,6.11025,6.11202,6.11025,6.11202,8000000.0
2005-08-24 11:56:00,6.11076,6.11164,6.11063,6.11164,8000000.0
2005-08-24 11:57:00,6.11128,6.11128,6.10975,6.10994,11000000.0
2005-08-24 11:58:00,6.11019,6.11019,6.10783,6.10862,14000000.0
2005-08-24 11:59:00,6.10743,6.1075,6.10638,6.10695,11000000.0
2005-08-24 12:00:00,6.10725,6.10867,6.10702,6.10867,15000000.0
2005-08-24 12:01:00,6.10776,6.10863,6.10669,6.10706,13000000.0
2005-08-24 12:02:00,6.108,6.10824,6.1067,6.10691,15000000.0
2005-08-24 12:03:00,6.10715,6.10835,6.10688,6.10688,11000000.0
2005-08-24 12:04:00,6.10711,6.10737,6.10643,6.10737,9000000.0
2005-08-24 12:05:00,6.10608,6.10608,6.10405,6.10421,9000000.0
2005-08-24 12:06:00,6.10442,6.10492,6.10373,6.10427,15000000.0
2005-08-24 12:07:00,6.10515,6.10546,6.10442,6.1053,11000000.0
2005-08-24 12:08:00,6.10553,6.10553,6.10247,6.10298,8000000.0
2005-08-24 12:09:00,6.10323,6.10418,6.10244,6.10395,18000000.0
2005-08-24 12:10:00,6.10408,6.1043,6.10298,6.10399,14000000.0
2005-08-24 12:11:00,6.10369,6.10524,6.1035,6.10407,9000000.0
2005-08-24 12:12:00,6.10414,6.10816,6.10414,6.10816,18000000.0
2005-08-24 12:13:00,6.10676,6.10676,6.10464,6.10485,12000000.0
2005-08-24 12:14:00,6.10591,6.10652,6.10571,6.10571,10000000.0
2005-08-24 12:15:00,6.10489,6.1056,6.10432,6.10524,8000000.0
2005-08-24 12:16:00,6.10481,6.10481,6.1032,6.1032,14000000.0
2005-08-24 12:17:00,6.10303,6.10379,6.10209,6.10209,13000000.0
2005-08-24 12:18:00,6.10328,6.10349,6.10228,6.10327,10000000.0
2005-08-24 12:19:00,6.10218,6.10263,6.10148,6.10216,11000000.0
2005-08-24 12:20:00,6.10229,6.10243,6.10034,6.10063,8000000.0
2005-08-24 12:21:00,6.10041,6.10203,6.10026,6.10026,20000000.0
2005-08-24 12:22:00,6.10045,6.10191,6.10045,6.10169,14000000.0
2005-08-24 12:23:00,6.10272,6.10272,6.10097,6.10116,11000000.0
2005-08-24 12:24:00,6.10177,6.10206,6.10017,6.10206,17000000.0
2005-08-24 12:25:00,6.10165,6.10165,6.10026,6.10102,12000000.0
2005-08-24 12:26:00,6.1007,6.10168,6.10051,6.10108,7000000.0
2005-08-24 12:27:00,6.10089,6.10121,6.10042,6.10113,7000000.0
2005-08-24 12:28:00,6.10137,6.10137,6.1001,6.10083,19000000.0
2005-08-24 12:29:00,6.10118,6.10189,6.10057,6.10189,12000000.0
2005-08-24 12:30:00,6.1013,6.10184,6.10072,6.10184,10000000.0
2005-08-24 12:31:00,6.10247,6.10247,6.10074,6.10163,12000000.0
2005-08-24 12:32:00,6.09864,6.10183,6.09854,6.10102,12000000.0
2005-08-24 12:33:00,6.10174,6.10293,6.10174,6.10225,15000000.0
2005-08-24 12:34:00,6.10255,6.10334,6.10231,6.10331,12000000.0
2005-08-24 12:35:00,6.10351,6.10399,6.10301,6.10391,12000000.0
2005-08-24 12:36:00,6.10358,6.10407,6.10289,6.10323,15000000.0
2005-08-24 12:37:00,6.10435,6.10435,6.10214,6.1028,8000000.0
2005-08-24 12:38:00,6.10287,6.10322,6.10106,6.10232,15000000.0
2005-08-24 12:39:00,6.10256,6.10268,6.10077,6.10218,14000000.0
2005-08-24 12:40:00,6.10064,6.1018,6.09957,6.10077,18000000.0
2005-08-24 12:41:00,6.10234,6.10253,6.10103,6.10106,11000000.0
2005-08-24 12:42:00,6.10097,6.1023,6.10056,6.10056,17000000.0
2005-08-24 12:43:00,6.10202,6.1022,6.10058,6.10145,11000000.0
2005-08-24 12:44:00,6.10075,6.10121,6.10019,6.10078,13000000.0
2005-08-24 12:45:00,6.1007,6.1018,6.10014,6.10014,10000000.0
2005-08-24 12:46:00,6.1004,6.1013,6.09949,6.10127,20000000.0
2005-08-24 12:47:00,6.10176,6.10222,6.10089,6.10177,10000000.0
2005-08-24 12:48:00,6.10212,6.10216,6.10055,6.10153,10000000.0
2005-08-24 12:49:00,6.10175,6.10175,6.09956,6.10009,15000000.0
2005-08-24 12:50:00,6.10039,6.10103,6.09975,6.09992,14000000.0
2005-08-24 12:51:00,6.10027,6.101,6.10008,6.10063,14000000.0
2005-08-24 12:52:00,6.10216,6.1037,6.10077,6.10123,9000000.0
2005-08-24 12:53:00,6.10164,6.1023,6.10056,6.1023,9000000.0
2005-08-24 12:54:00,6.101,6.10205,6.1008,6.10134,20000000.0
2005-08-24 12:55:00,6.10216,6.10371,6.10183,6.10371,12000000.0
2005-08-24 12:56:00,6.10311,6.10379,6.10311,6.10344,7000000.0
2005-08-24 12:57:00,6.10403,6.10428,6.10243,6.10343,13000000.0
2005-08-24 12:58:00,6.10296,6.10401,6.1028,6.10325,16000000.0
2005-08-24 12:59:00,6.10328,6.10422,6.10263,6.10405,14000000.0
2005-08-24 13:00:00,6.1047,6.1047,6.10196,6.1029,12000000.0
2005-08-24 13:01:00,6.10323,6.10373,6.10202,6.10271,17000000.0
2005-08-24 13:02:00,6.10436,6.10492,6.10352,6.10415,10000000.0
2005-08-24 13:03:00,6.10391,6.10514,6.10343,6.10422,22000000.0
2005-08-24 13:04:00,6.10419,6.10437,6.10288,6.10348,20000000.0
2005-08-24 13:05:00,6.10375,6.1057,6.10284,6.10284,14000000.0
2005-08-24 13:06:00,6.10232,6.10344,6.10232,6.10317,17000000.0
2005-08-24 13:07:00,6.1031,6.10437,6.10306,6.10437,22000000.0
2005-08-24 13:08:00,6.10416,6.10442,6.10347,6.10416,12000000.0
2005-08-24 13:09:00,6.10356,6.10432,6.1035,6.10418,12000000.0
2005-08-24 13:10:00,6.10393,6.10434,6.10303,6.10303,20000000.0
2005-08-24 13:11:00,6.104,6.10407,6.10285,6.10314,12000000.0
2005-08-24 13:12:00,6.10388,6.10489,6.10299,6.10489,16000000.0
2005-08-24 13:13:00,6.10417,6.10444,6.10281,6.10281,14000000.0
2005-08-24 13:14:00,6.10401,6.10445,6.10372,6.10445,17000000.0
2005-08-24 13:15:00,6.10449,6.10469,6.10352,6.10388,7000000.0
2005-08-24 13:16:00,6.10303,6.10427,6.10291,6.10291,9000000.0
2005-08-24 13:17:00,6.10254,6.10325,6.10231,6.10294,15000000.0
2005-08-24 13:18:00,6.10372,6.10372,6.10226,6.10336,17000000.0
2005-08-24 13:19:00,6.10406,6.10424,6.1034,6.10424,15000000.0
2005-08-24 13:20:00,6.10444,6.10509,6.10415,6.10487,12000000.0
2005-08-24 13:21:00,6.10598,6.10764,6.10455,6.10754,24000000.0
2005-08-24 13:22:00,6.10708,6.10769,6.10642,6.10699,12000000.0
2005-08-24 13:23:00,6.10692,6.10692,6.10445,6.10514,12000000.0
2005-08-24 13:24:00,6.10571,6.10577,6.10459,6.10541,18000000.0
2005-08-24 13:25:00,6.10477,6.10512,6.10386,6.10512,12000000.0
2005-08-24 13:26:00,6.10416,6.10498,6.10315,6.10315,12000000.0
2005-08-24 13:27:00,6.10279,6.10409,6.10253,6.10299,9000000.0
2005-08-24 13:28:00,6.10317,6.10651,6.10317,6.10594,15000000.0
2005-08-24 13:29:00,6.10365,6.10417,6.10249,6.10417,14000000.0
2005-08-24 13:30:00,6.10463,6.10558,6.10412,6.10558,11000000.0
2005-08-24 13:31:00,6.10579,6.10594,6.10464,6.10464,11000000.0
2005-08-24 13:32:00,6.10449,6.10502,6.10383,6.105,8000000.0
2005-08-24 13:33:00,6.10484,6.10526,6.10316,6.10471,14000000.0
2005-08-24 13:34:00,6.10498,6.10528,6.10375,6.10375,11000000.0
2005-08-24 13:35:00,6.10453,6.10563,6.10415,6.10437,16000000.0
2005-08-24 13:36:00,6.10423,6.10446,6.10364,6.10364,8000000.0
2005-08-24 13:37:00,6.10488,6.10488,6.10307,6.10371,17000000.0
2005-08-24 13:38:00,6.10348,6.10465,6.10328,6.10328,14000000.0
2005-08-24 13:39:00,6.10355,6.10439,6.10353,6.10396,10000000.0
2005-08-24 13:40:00,6.10447,6.10455,6.10348,6.10442,8000000.0
2005-08-24 13:41:00,6.10396,6.10545,6.10271,6.10545,11000000.0
2005-08-24 13:42:00,6.10437,6.10564,6.10437,6.10564,14000000.0
2005-08-24 13:43:00,6.10554,6.10554,6.1045,6.1045,11000000.0
2005-08-24 13:44:00,6.10505,6.10561,6.10454,6.10504,11000000.0
2005-08-24 13:45:00,6.10452,6.10491,6.10256,6.10298,14000000.0
2005-08-24 13:46:00,6.10289,6.10387,6.10289,6.10387,11000000.0
2005-08-24 13:47:00,6.10387,6.10441,6.10296,6.10396,13000000.0
2005-08-24 13:48:00,6.10384,6.1042,6.10298,6.10406,14000000.0
2005-08-24 13:49:00,6.10398,6.10543,6.10398,6.10429,12000000.0
2005-08-24 13:50:00,6.10354,6.10408,6.1025,6.10408,16000000.0
2005-08-24 13:51:00,6.1043,6.10531,6.10382,6.10486,14000000.0
2005-08-24 13:52:00,6.1046,6.1046,6.10347,6.10385,10000000.0
2005-08-24 13:53:00,6.10344,6.10413,6.10344,6.10348,10000000.0
2005-08-24 13:54:00,6.1054,6.10775,6.10298,6.10298,8000000.0
2005-08-24 13:55:00,6.10256,6.10259,6.10124,6.10127,13000000.0
2005-08-24 13:56:00,6.10089,6.10302,6.10089,6.10225,17000000.0
2005-08-24 13:57:00,6.102,6.10456,6.10179,6.10352,13000000.0
2005-08-24 13:58:00,6.10362,6.10428,6.10159,6.10337,7000000.0
2005-08-24 13:59:00,6.10247,6.10249,6.10047,6.101,9000000.0
2005-08-24 14:00:00,6.10131,6.10132,6.10033,6.10132,7000000.0
2005-08-24 14:01:00,6.10133,6.10133,6.1003,6.10064,11000000.0
2005-08-24 14:02:00,6.1008,6.10181,6.10064,6.1015,19000000.0
2005-08-24 14:03:00,6.10165,6.10269,6.10107,6.10174,13000000.0
2005-08-24 14:04:00,6.10139,6.10139,6.09989,6.10078,22000000.0
2005-08-24 14:05:00,6.10119,6.10128,6.09898,6.10128,17000000.0
2005-08-24 14:06:00,6.10143,6.10143,6.09852,6.09862,11000000.0
2005-08-24 14:07:00,6.09894,6.10101,6.09886,6.10101,9000000.0
2005-08-24 14:08:00,6.10161,6.10161,6.10028,6.10057,11000000.0
2005-08-24 14:09:00,6.10026,6.10115,6.09998,6.09998,12000000.0
2005-08-24 14:10:00,6.10108,6.10181,6.10078,6.10179,13000000.0
2005-08-24 14:11:00,6.10098,6.10197,6.10047,6.10197,14000000.0
2005-08-24 14:12:00,6.10192,6.10239,6.10152,6.10181,11000000.0
2005-08-24 14:13:00,6.10199,6.10271,6.10135,6.10172,11000000.0
2005-08-24 14:14:00,6.10222,6.10323,6.10184,6.10305,7000000.0
2005-08-24 14:15:00,6.10354,6.10363,6.10208,6.10363,14000000.0
2005-08-24 14:16:00,6.10377,6.10415,6.1032,6.10354,13000000.0
2005-08-24 14:17:00,6.10329,6.10352,6.10216,6.10326,22000000.0
2005-08-24 14:18:00,6.10286,6.1034,6.10187,6.10315,15000000.0
2005-08-24 14:19:00,6.10391,6.10391,6.10196,6.10311,12000000.0
2005-08-24 14:20:00,6.10172,6.10244,6.10141,6.10193,7000000.0
2005-08-24 14:21:00,6.10239,6.10239,6.10025,6.10132,13000000.0
2005-08-24 14:22:00,6.10172,6.10185,6.10103,6.10178,8000000.0
2005-08-24 14:23:00,6.10177,6.10177,6.0997,6.09971,11000000.0
2005-08-24 14:24:00,6.09955,6.10305,6.09955,6.0997,13000000.0
2005-08-24 14:25:00,6.0997,6.1011,6.09922,6.10028,15000000.0
2005-08-24 14:26:00,6.10052,6.10078,6.09928,6.10001,8000000.0
2005-08-24 14:27:00,6.10025,6.1004,6.09941,6.09941,10000000.0
2005-08-24 14:28:00,6.10024,6.10058,6.09962,6.10002,11000000.0
2005-08-24 14:29:00,6.0998,6.10014,6.09875,6.09929,21000000.0
2005-08-24 14:30:00,6.09911,6.09911,6.09055,6.09055,11000000.0
2005-08-24 14:31:00,6.08895,6.08971,6.08561,6.08691,17000000.0
2005-08-24 14:32:00,6.08618,6.08941,6.08599,6.08863,15000000.0
2005-08-24 14:33:00,6.08765,6.08881,6.08579,6.08852,8000000.0
2005-08-24 14:34:00,6.08871,6.08871,6.08644,6.08729,9000000.0
2005-08-24 14:35:00,6.0858,6.08656,6.08375,6.0857,11000000.0
2005-08-24 14:36:00,6.08661,6.08809,6.08499,6.08674,15000000.0
2005-08-24 14:37:00,6.08667,6.08804,6.08624,6.08804,8000000.0
2005-08-24 14:38:00,6.08866,6.08876,6.08702,6.08735,10000000.0
2005-08-24 14:39:00,6.08818,6.08974,6.08704,6.08836,19000000.0
2005-08-24 14:40:00,6.08842,6.0895,6.08795,6.08949,15000000.0
2005-08-24 14:41:00,6.08954,6.09087,6.08865,6.08961,15000000.0
2005-08-24 14:42:00,6.09,6.09034,6.0883,6.0883,17000000.0
2005-08-24 14:43:00,6.08811,6.08875,6.08665,6.08875,15000000.0
2005-08-24 14:44:00,6.08917,6.0896,6.08775,6.0896,15000000.0
2005-08-24 14:45:00,6.09049,6.09049,6.08749,6.08749,9000000.0
2005-08-24 14:46:00,6.08862,6.08906,6.08643,6.08793,11000000.0
2005-08-24 14:47:00,6.08726,6.08848,6.08643,6.08775,12000000.0
2005-08-24 14:48:00,6.08727,6.08775,6.08644,6.0876,12000000.0
2005-08-24 14:49:00,6.08744,6.08763,6.08609,6.08712,12000000.0
2005-08-24 14:50:00,6.08762,6.0886,6.08697,6.08853,15000000.0
2005-08-24 14:51:00,6.08865,6.08925,6.08798,6.08891,10000000.0
2005-08-24 14:52:00,6.08799,6.08869,6.08719,6.08723,13000000.0
2005-08-24 14:53:00,6.08754,6.08817,6.08523,6.08525,13000000.0
2005-08-24 14:54:00,6.08829,6.08914,6.0877,6.08882,9000000.0
2005-08-24 14:55:00,6.08846,6.08903,6.08759,6.08845,16000000.0
2005-08-24 14:56:00,6.08824,6.08881,6.08695,6.08853,15000000.0
2005-08-24 14:57:00,6.08685,6.08797,6.08407,6.08733,15000000.0
2005-08-24 14:58:00,6.08708,6.08708,6.08585,6.08653,11000000.0
2005-08-24 14:59:00,6.08578,6.08665,6.08459,6.08568,14000000.0
2005-08-24 15:00:00,6.0841,6.08417,6.07771,6.07987,18000000.0
2005-08-24 15:01:00,6.07966,6.08068,6.07866,6.07967,12000000.0
2005-08-24 15:02:00,6.0797,6.07985,6.07834,6.07886,7000000.0
2005-08-24 15:03:00,6.07862,6.07959,6.07431,6.07431,18000000.0
2005-08-24 15:04:00,6.07308,6.07493,6.07119,6.07334,21000000.0
2005-08-24 15:05:00,6.07382,6.07488,6.07346,6.07422,13000000.0
2005-08-24 15:06:00,6.0747,6.0747,6.07303,6.07303,14000000.0
2005-08-24 15:07:00,6.07436,6.07566,6.07413,6.07541,22000000.0
2005-08-24 15:08:00,6.07564,6.07579,6.07498,6.07579,10000000.0
2005-08-24 15:09:00,6.07611,6.07651,6.0754,6.0754,9000000.0
2005-08-24 15:10:00,6.07654,6.07713,6.07471,6.07524,14000000.0
2005-08-24 15:11:00,6.07537,6.07582,6.07441,6.07441,12000000.0
2005-08-24 15:12:00,6.07466,6.07519,6.07413,6.07519,13000000.0
2005-08-24 15:13:00,6.07479,6.07479,6.07243,6.07345,12000000.0
2005-08-24 15:14:00,6.07286,6.07286,6.07178,6.07262,10000000.0
2005-08-24 15:15:00,6.07359,6.07363,6.07164,6.07224,16000000.0
2005-08-24 15:16:00,6.0731,6.07338,6.07188,6.07291,15000000.0
2005-08-24 15:17:00,6.07232,6.07243,6.07101,6.07175,14000000.0
2005-08-24 15:18:00,6.07205,6.07256,6.07089,6.07248,12000000.0
2005-08-24 15:19:00,6.07294,6.07364,6.0719,6.0733,11000000.0
2005-08-24 15:20:00,6.0731,6.0731,6.07161,6.07204,14000000.0
2005-08-24 15:21:00,6.07156,6.07172,6.07017,6.07104,14000000.0
2005-08-24 15:22:00,6.07197,6.07208,6.06911,6.06955,10000000.0
2005-08-24 15:23:00,6.07027,6.07027,6.0689,6.06985,11000000.0
2005-08-24 15:24:00,6.06976,6.06989,6.06885,6.06989,10000000.0
2005-08-24 15:25:00,6.07009,6.07009,6.06859,6.06934,16000000.0
2005-08-24 15:26:00,6.07012,6.07075,6.06927,6.07064,15000000.0
2005-08-24 15:27:00,6.07064,6.07064,6.06907,6.06968,10000000.0
2005-08-24 15:28:00,6.0704,6.07145,6.07008,6.07135,11000000.0
2005-08-24 15:29:00,6.07052,6.07082,6.0695,6.07074,19000000.0
2005-08-24 15:30:00,6.07043,6.07054,6.06942,6.06942,10000000.0
2005-08-24 15:31:00,6.06932,6.07078,6.06861,6.06944,14000000.0
2005-08-24 15:32:00,6.07098,6.07188,6.07001,6.07185,12000000.0
2005-08-24 15:33:00,6.07264,6.07317,6.07247,6.07288,20000000.0
2005-08-24 15:34:00,6.07305,6.07349,6.07298,6.07303,12000000.0
2005-08-24 15:35:00,6.07286,6.07346,6.07252,6.07346,12000000.0
2005-08-24 15:36:00,6.07395,6.07395,6.07339,6.07369,10000000.0
2005-08-24 15:37:00,6.07342,6.07385,6.07323,6.07385,10000000.0
2005-08-24 15:38:00,6.07374,6.07378,6.07331,6.07351,13000000.0
2005-08-24 15:39:00,6.07378,6.07448,6.07378,6.07442,7000000.0
2005-08-24 15:40:00,6.07473,6.07473,6.07425,6.07436,10000000.0
2005-08-24 15:41:00,6.07445,6.07521,6.07445,6.07488,9000000.0
2005-08-24 15:42:00,6.07515,6.07515,6.07468,6.07468,13000000.0
2005-08-24 15:43:00,6.07473,6.07551,6.07459,6.07534,16000000.0
2005-08-24 15:44:00,6.075,6.07522,6.07428,6.0744,14000000.0
2005-08-24 15:45:00,6.07409,6.0741,6.07364,6.07398,15000000.0
2005-08-24 15:46:00,6.07376,6.07381,6.0731,6.07323,13000000.0
2005-08-24 15:47:00,6.07324,6.07363,6.07311,6.07348,9000000.0
2005-08-24 15:48:00,6.07329,6.07354,6.07309,6.07341,21000000.0
2005-08-24 15:49:00,6.07339,6.07339,6.0724,6.07259,23000000.0
2005-08-24 15:50:00,6.07229,6.07241,6.07209,6.07241,12000000.0
2005-08-24 15:51:00,6.07259,6.07304,6.07233,6.07288,19000000.0
2005-08-24 15:52:00,6.07333,6.074,6.07287,6.07287,15000000.0
2005-08-24 15:53:00,6.07321,6.07323,6.07269,6.0727,14000000.0
2005-08-24 15:54:00,6.07255,6.07315,6.07232,6.07267,15000000.0
2005-08-24 15:55:00,6.07248,6.07265,6.07226,6.07252,12000000.0
2005-08-24 15:56:00,6.07239,6.07286,6.07239,6.07281,18000000.0
2005-08-24 15:57:00,6.0727,6.0727,6.07225,6.0723,10000000.0
2005-08-24 15:58:00,6.07199,6.07246,6.07158,6.07163,22000000.0
2005-08-24 15:59:00,6.07187,6.07189,6.07107,6.07128,12000000.0
2005-08-24 16:00:00,6.07138,6.07256,6.07054,6.07256,12000000.0
2005-08-24 16:01:00,6.07212,6.0722,6.07104,6.0722,12000000.0
2005-08-24 16:02:00,6.073,6.07346,6.0709,6.07293,13000000.0
2005-08-24 16:03:00,6.07369,6.07412,6.07288,6.0739,13000000.0
2005-08-24 16:04:00,6.07349,6.07362,6.0723,6.07362,11000000.0
2005-08-24 16:05:00,6.07378,6.07525,6.07378,6.07443,9000000.0
2005-08-24 16:06:00,6.0747,6.07583,6.0719,6.0753,14000000.0
2005-08-24 16:07:00,6.07504,6.07576,6.07368,6.07456,15000000.0
2005-08-24 16:08:00,6.07443,6.07537,6.0735,6.07473,15000000.0
2005-08-24 16:09:00,6.07445,6.07519,6.07396,6.07477,17000000.0
2005-08-24 16:10:00,6.07386,6.07481,6.07346,6.07472,14000000.0
2005-08-24 16:11:00,6.07376,6.07452,6.07333,6.07447,9000000.0
2005-08-24 16:12:00,6.07322,6.07413,6.07212,6.0737,15000000.0
2005-08-24 16:13:00,6.07427,6.07441,6.07322,6.0743,14000000.0
2005-08-24 16:14:00,6.07456,6.07543,6.07428,6.0751,12000000.0
2005-08-24 16:15:00,6.07496,6.07608,6.07441,6.07575,14000000.0
2005-08-24 16:16:00,6.07515,6.07632,6.07515,6.0758,13000000.0
2005-08-24 16:17:00,6.07565,6.07677,6.07476,6.07677,18000000.0
2005-08-24 16:18:00,6.0755,6.07585,6.07341,6.07521,13000000.0
2005-08-24 16:19:00,6.07412,6.07471,6.07339,6.07471,8000000.0
2005-08-24 16:20:00,6.07493,6.07529,6.07366,6.0748,13000000.0
2005-08-24 16:21:00,6.07448,6.07487,6.07343,6.07452,12000000.0
2005-08-24 16:22:00,6.07503,6.07556,6.07431,6.07438,11000000.0
2005-08-24 16:23:00,6.07434,6.07536,6.07397,6.07536,14000000.0
2005-08-24 16:24:00,6.07543,6.07544,6.07453,6.07485,15000000.0
2005-08-24 16:25:00,6.07586,6.07586,6.07391,6.07516,11000000.0
2005-08-24 16:26:00,6.07512,6.0753,6.0741,6.07529,8000000.0
2005-08-24 16:27:00,6.07453,6.07818,6.07453,6.078,10000000.0
2005-08-24 16:28:00,6.07891,6.07924,6.07774,6.07897,15000000.0
2005-08-24 16:29:00,6.07831,6.079,6.07779,6.07779,7000000.0
2005-08-24 16:30:00,6.07843,6.08031,6.07843,6.08031,16000000.0
2005-08-24 16:31:00,6.08001,6.08001,6.07683,6.07914,14000000.0
2005-08-24 16:32:00,6.07867,6.07903,6.0781,6.07879,7000000.0
2005-08-24 16:33:00,6.07782,6.07782,6.0759,6.07697,8000000.0
2005-08-24 16:34:00,6.07698,6.07709,6.07605,6.07634,8000000.0
2005-08-24 16:35:00,6.07635,6.07802,6.07635,6.07802,9000000.0
2005-08-24 16:36:00,6.07871,6.07939,6.07793,6.07922,13000000.0
2005-08-24 16:37:00,6.0786,6.07935,6.07804,6.07926,18000000.0
2005-08-24 16:38:00,6.0786,6.07999,6.07792,6.07947,18000000.0
2005-08-24 16:39:00,6.07886,6.07976,6.07842,6.07939,20000000.0
2005-08-24 16:40:00,6.07896,6.08045,6.07844,6.07896,13000000.0
2005-08-24 16:41:00,6.08035,6.08091,6.07913,6.07971,20000000.0
2005-08-24 16:42:00,6.08022,6.08111,6.07956,6.08043,18000000.0
2005-08-24 16:43:00,6.0803,6.0803,6.07873,6.0803,15000000.0
2005-08-24 16:44:00,6.07991,6.07991,6.07909,6.07947,20000000.0
2005-08-24 16:45:00,6.07916,6.07955,6.07768,6.07768,13000000.0
2005-08-24 16:46:00,6.07817,6.08002,6.07817,6.07903,15000000.0
2005-08-24 16:47:00,6.07911,6.07983,6.07848,6.0794,8000000.0
2005-08-24 16:48:00,6.07938,6.07943,6.07856,6.07877,11000000.0
2005-08-24 16:49:00,6.0785,6.0801,6.07788,6.07948,12000000.0
2005-08-24 16:50:00,6.07895,6.08091,6.07884,6.08065,15000000.0
2005-08-24 16:51:00,6.08,6.08047,6.07894,6.07894,18000000.0
2005-08-24 16:52:00,6.08024,6.08026,6.07914,6.07922,14000000.0
2005-08-24 16:53:00,6.07943,6.0801,6.07889,6.08007,8000000.0
2005-08-24 16:54:00,6.08052,6.08052,6.0796,6.07997,11000000.0
2005-08-24 16:55:00,6.07968,6.07968,6.07858,6.07858,12000000.0
2005-08-24 16:56:00,6.07936,6.07974,6.07884,6.07974,10000000.0
2005-08-24 16:57:00,6.0799,6.08007,6.07898,6.07935,8000000.0
2005-08-24 16:58:00,6.07938,6.08138,6.07938,6.08074,9000000.0
2005-08-24 16:59:00,6.08112,6.08118,6.07995,6.0804,13000000.0
2005-08-24 17:00:00,6.08108,6.08108,6.07937,6.07937,11000000.0
2005-08-24 17:01:00,6.08022,6.08097,6.07965,6.07972,12000000.0
2005-08-24 17:02:00,6.07885,6.07956,6.07871,6.07874,10000000.0
2005-08-24 17:03:00,6.0792,6.08032,6.07857,6.08032,16000000.0
2005-08-24 17:04:00,6.07967,6.08012,6.07825,6.07825,13000000.0
2005-08-24 17:05:00,6.07814,6.07948,6.07814,6.07895,16000000.0
2005-08-24 17:06:00,6.07921,6.07921,6.07768,6.07906,12000000.0
2005-08-24 17:07:00,6.07856,6.07937,6.07812,6.07888,8000000.0
2005-08-24 17:08:00,6.07869,6.0798,6.07795,6.07937,21000000.0
2005-08-24 17:09:00,6.08186,6.0844,6.08064,6.08429,16000000.0
2005-08-24 17:10:00,6.08277,6.08345,6.08095,6.08266,11000000.0
2005-08-24 17:11:00,6.08288,6.08451,6.08231,6.08426,11000000.0
2005-08-24 17:12:00,6.08459,6.0858,6.08422,6.08502,9000000.0
2005-08-24 17:13:00,6.08523,6.08523,6.08249,6.08396,9000000.0
2005-08-24 17:14:00,6.08253,6.0836,6.08177,6.08181,17000000.0
2005-08-24 17:15:00,6.08252,6.08304,6.08172,6.08172,11000000.0
2005-08-24 17:16:00,6.08098,6.08257,6.08098,6.08248,15000000.0
2005-08-24 17:17:00,6.08293,6.08324,6.08127,6.08286,13000000.0
2005-08-24 17:18:00,6.08288,6.08453,6.08247,6.08453,15000000.0
2005-08-24 17:19:00,6.0851,6.08573,6.08236,6.08358,17000000.0
2005-08-24 17:20:00,6.08343,6.08417,6.08274,6.08364,12000000.0
2005-08-24 17:21:00,6.08432,6.0853,6.08432,6.08495,7000000.0
2005-08-24 17:22:00,6.08474,6.08494,6.08358,6.08363,14000000.0
2005-08-24 17:23:00,6.08452,6.08736,6.08362,6.08715,13000000.0
2005-08-24 17:24:00,6.08867,6.08892,6.08766,6.08766,9000000.0
2005-08-24 17:25:00,6.08783,6.08907,6.0878,6.08843,11000000.0
2005-08-24 17:26:00,6.08793,6.08963,6.08793,6.08888,16000000.0
2005-08-24 17:27:00,6.08807,6.0911,6.08762,6.09082,9000000.0
2005-08-24 17:28:00,6.08997,6.08997,6.08838,6.08922,15000000.0
2005-08-24 17:29:00,6.09089,6.09224,6.09086,6.09115,11000000.0
2005-08-24 17:30:00,6.09,6.09131,6.08978,6.09107,19000000.0
2005-08-24 17:31:00,6.09031,6.09171,6.09031,6.09102,11000000.0
2005-08-24 17:32:00,6.09047,6.09072,6.08934,6.08976,9000000.0
2005-08-24 17:33:00,6.08915,6.09137,6.08915,6.09131,10000000.0
2005-08-24 17:34:00,6.09188,6.09188,6.09002,6.09163,14000000.0
2005-08-24 17:35:00,6.09102,6.09114,6.08952,6.08952,13000000.0
2005-08-24 17:36:00,6.08981,6.09121,6.08946,6.08991,11000000.0
2005-08-24 17:37:00,6.09026,6.09123,6.08925,6.08999,15000000.0
2005-08-24 17:38:00,6.09078,6.09161,6.08988,6.09084,17000000.0
2005-08-24 17:39:00,6.09103,6.0914,6.08999,6.09096,8000000.0
2005-08-24 17:40:00,6.09096,6.09226,6.08919,6.09226,12000000.0
2005-08-24 17:41:00,6.09203,6.09337,6.09037,6.09117,21000000.0
2005-08-24 17:42:00,6.09126,6.09126,6.08973,6.09119,13000000.0
2005-08-24 17:43:00,6.0908,6.0908,6.08926,6.09014,11000000.0
2005-08-24 17:44:00,6.08978,6.0899,6.0881,6.08878,19000000.0
2005-08-24 17:45:00,6.08908,6.09056,6.08908,6.08973,10000000.0
2005-08-24 17:46:00,6.08911,6.09071,6.08911,6.09061,13000000.0
2005-08-24 17:47:00,6.09088,6.09088,6.08894,6.09029,9000000.0
2005-08-24 17:48:00,6.08887,6.08991,6.08835,6.08835,14000000.0
2005-08-24 17:49:00,6.08915,6.08985,6.08872,6.08958,14000000.0
2005-08-24 17:50:00,6.08841,6.09012,6.08841,6.08889,17000000.0
2005-08-24 17:51:00,6.08916,6.08924,6.08823,6.08874,13000000.0
2005-08-24 17:52:00,6.08759,6.08879,6.08622,6.08752,24000000.0
2005-08-24 17:53:00,6.08704,6.08722,6.08585,6.08614,16000000.0
2005-08-24 17:54:00,6.08681,6.08724,6.08569,6.08707,16000000.0
2005-08-24 17:55:00,6.08695,6.09002,6.08606,6.08767,13000000.0
2005-08-24 17:56:00,6.08748,6.08748,6.08567,6.08592,15000000.0
2005-08-24 17:57:00,6.08694,6.08717,6.08638,6.08688,10000000.0
2005-08-24 17:58:00,6.08722,6.08776,6.08617,6.08683,15000000.0
2005-08-24 17:59:00,6.08707,6.08739,6.08578,6.08639,13000000.0
2005-08-24 18:00:00,6.08801,6.08978,6.08658,6.0867,7000000.0
2005-08-24 18:01:00,6.08695,6.08701,6.08522,6.08609,18000000.0
2005-08-24 18:02:00,6.08624,6.0863,6.085,6.0859,17000000.0
2005-08-24 18:03:00,6.08599,6.08668,6.08504,6.08665,16000000.0
2005-08-24 18:04:00,6.08648,6.08648,6.08526,6.08628,14000000.0
2005-08-24 18:05:00,6.08642,6.08732,6.08523,6.08567,13000000.0
2005-08-24 18:06:00,6.0846,6.08583,6.08361,6.08464,18000000.0
2005-08-24 18:07:00,6.08424,6.08457,6.08366,6.08377,12000000.0
2005-08-24 18:08:00,6.08367,6.08438,6.08238,6.08288,18000000.0
2005-08-24 18:09:00,6.08436,6.08502,6.08344,6.08502,12000000.0
2005-08-24 18:10:00,6.08501,6.08547,6.08347,6.08347,13000000.0
2005-08-24 18:11:00,6.08448,6.08517,6.08399,6.08517,10000000.0
2005-08-24 18:12:00,6.08445,6.08487,6.08397,6.08418,11000000.0
2005-08-24 18:13:00,6.08456,6.08524,6.0841,6.08518,14000000.0
2005-08-24 18:14:00,6.08504,6.08579,6.08463,6.08579,10000000.0
2005-08-24 18:15:00,6.08543,6.08543,6.08376,6.08494,10000000.0
2005-08-24 18:16:00,6.08409,6.0842,6.08254,6.08304,9000000.0
2005-08-24 18:17:00,6.08258,6.08258,6.08081,6.08135,18000000.0
2005-08-24 18:18:00,6.0811,6.08173,6.07994,6.08072,14000000.0
2005-08-24 18:19:00,6.08091,6.08166,6.07988,6.08062,10000000.0
2005-08-24 18:20:00,6.07971,6.07971,6.0779,6.07945,15000000.0
2005-08-24 18:21:00,6.0791,6.07944,6.078,6.07917,18000000.0
2005-08-24 18:22:00,6.07968,6.08019,6.0785,6.07924,14000000.0
2005-08-24 18:23:00,6.07899,6.07953,6.07829,6.07904,7000000.0
2005-08-24 18:24:00,6.07935,6.07958,6.0783,6.0786,9000000.0
2005-08-24 18:25:00,6.07856,6.07967,6.07815,6.07924,13000000.0
2005-08-24 18:26:00,6.07935,6.07941,6.07788,6.07929,16000000.0
2005-08-24 18:27:00,6.07935,6.08014,6.07902,6.08009,14000000.0
2005-08-24 18:28:00,6.08101,6.08101,6.07964,6.08045,13000000.0
2005-08-24 18:29:00,6.08048,6.08092,6.07931,6.08092,11000000.0
2005-08-24 18:30:00,6.08118,6.08191,6.08018,6.0808,16000000.0
2005-08-24 18:31:00,6.08059,6.08165,6.07992,6.08077,12000000.0
2005-08-24 18:32:00,6.08002,6.08051,6.07982,6.08018,11000000.0
2005-08-24 18:33:00,6.07987,6.08027,6.07836,6.07954,13000000.0
2005-08-24 18:34:00,6.07977,6.0802,6.07805,6.07805,13000000.0
2005-08-24 18:35:00,6.07848,6.07934,6.07835,6.0789,18000000.0
2005-08-24 18:36:00,6.07917,6.07963,6.07821,6.07963,18000000.0
2005-08-24 18:37:00,6.07951,6.08011,6.07805,6.07881,18000000.0
2005-08-24 18:38:00,6.07847,6.07897,6.07778,6.07844,11000000.0
2005-08-24 18:39:00,6.07808,6.07886,6.07739,6.07886,11000000.0
2005-08-24 18:40:00,6.07808,6.07922,6.07717,6.07851,14000000.0
2005-08-24 18:41:00,6.07726,6.07907,6.07726,6.07843,16000000.0
2005-08-24 18:42:00,6.07821,6.07911,6.07745,6.07911,14000000.0
2005-08-24 18:43:00,6.07899,6.07899,6.07769,6.0787,10000000.0
2005-08-24 18:44:00,6.07782,6.07782,6.07529,6.07529,13000000.0
2005-08-24 18:45:00,6.07419,6.07701,6.07419,6.07701,13000000.0
2005-08-24 18:46:00,6.07636,6.07732,6.07527,6.07637,12000000.0
2005-08-24 18:47:00,6.07702,6.07767,6.07533,6.07704,14000000.0
2005-08-24 18:48:00,6.07686,6.07794,6.07642,6.07794,15000000.0
2005-08-24 18:49:00,6.07771,6.07818,6.07662,6.0767,12000000.0
2005-08-24 18:50:00,6.07686,6.07748,6.07686,6.07706,9000000.0
2005-08-24 18:51:00,6.07727,6.07817,6.07717,6.07789,17000000.0
2005-08-24 18:52:00,6.07748,6.07758,6.07689,6.07757,9000000.0
2005-08-24 18:53:00,6.07768,6.07848,6.07702,6.07828,14000000.0
2005-08-24 18:54:00,6.07835,6.07967,6.0779,6.07851,14000000.0
2005-08-24 18:55:00,6.07788,6.07862,6.07704,6.07763,10000000.0
2005-08-24 18:56:00,6.07705,6.07759,6.07649,6.07731,16000000.0
2005-08-24 18:57:00,6.07723,6.07835,6.07601,6.07835,17000000.0
2005-08-24 18:58:00,6.07832,6.07832,6.07681,6.07765,14000000.0
2005-08-24 18:59:00,6.07761,6.07787,6.0763,6.07683,14000000.0
2005-08-24 19:00:00,6.07718,6.07796,6.07664,6.07768,15000000.0
2005-08-24 19:01:00,6.07757,6.0777,6.07634,6.07663,15000000.0
2005-08-24 19:02:00,6.07645,6.07713,6.07565,6.07611,14000000.0
2005-08-24 19:03:00,6.07639,6.07716,6.07582,6.07716,14000000.0
2005-08-24 19:04:00,6.07718,6.07743,6.07558,6.07641,12000000.0
2005-08-24 19:05:00,6.07642,6.07673,6.07522,6.07522,15000000.0
2005-08-24 19:06:00,6.07667,6.07738,6.07606,6.07723,16000000.0
2005-08-24 19:07:00,6.07688,6.07724,6.0759,6.07635,20000000.0
2005-08-24 19:08:00,6.07764,6.07777,6.07602,6.07662,8000000.0
2005-08-24 19:09:00,6.07549,6.07717,6.07549,6.07686,17000000.0
2005-08-24 19:10:00,6.07755,6.07755,6.07571,6.07658,9000000.0
2005-08-24 19:11:00,6.07667,6.07728,6.07639,6.07639,16000000.0
2005-08-24 19:12:00,6.07597,6.07615,6.07485,6.07579,13000000.0
2005-08-24 19:13:00,6.07484,6.07584,6.07395,6.07481,10000000.0
2005-08-24 19:14:00,6.07477,6.07558,6.07466,6.07469,20000000.0
2005-08-24 19:15:00,6.07499,6.0766,6.07499,6.0766,12000000.0
2005-08-24 19:16:00,6.07829,6.07829,6.07645,6.07694,8000000.0
2005-08-24 19:17:00,6.07685,6.07704,6.07567,6.07704,18000000.0
2005-08-24 19:18:00,6.07625,6.07722,6.07555,6.07722,11000000.0
2005-08-24 19:19:00,6.07738,6.07738,6.07625,6.07699,12000000.0
2005-08-24 19:20:00,6.07645,6.07645,6.07537,6.07574,14000000.0
2005-08-24 19:21:00,6.07574,6.07717,6.07574,6.07652,13000000.0
2005-08-24 19:22:00,6.07654,6.07726,6.07592,6.0767,12000000.0
2005-08-24 19:23:00,6.07575,6.07675,6.07545,6.07545,14000000.0
2005-08-24 19:24:00,6.07654,6.07859,6.0753,6.07859,19000000.0
2005-08-24 19:25:00,6.07899,6.07899,6.07536,6.07603,8000000.0
2005-08-24 19:26:00,6.07528,6.07574,6.07453,6.07492,7000000.0
2005-08-24 19:27:00,6.07484,6.07574,6.07412,6.07412,20000000.0
2005-08-24 19:28:00,6.07448,6.07493,6.07437,6.07487,17000000.0
2005-08-24 19:29:00,6.07467,6.07536,6.07467,6.07512,10000000.0
2005-08-24 19:30:00,6.07498,6.07498,6.07395,6.07425,15000000.0
2005-08-24 19:31:00,6.07495,6.07516,6.07379,6.07383,11000000.0
2005-08-24 19:32:00,6.07305,6.0745,6.07305,6.0735,9000000.0
2005-08-24 19:33:00,6.0743,6.07483,6.07324,6.07324,14000000.0
2005-08-24 19:34:00,6.07311,6.07449,6.07306,6.07311,17000000.0
2005-08-24 19:35:00,6.07304,6.07424,6.07304,6.07335,8000000.0
2005-08-24 19:36:00,6.07372,6.07491,6.07337,6.07386,15000000.0
2005-08-24 19:37:00,6.07367,6.07397,6.07366,6.07384,8000000.0
2005-08-24 19:38:00,6.07478,6.07545,6.07419,6.07545,15000000.0
2005-08-24 19:39:00,6.07538,6.07591,6.07464,6.07549,17000000.0
2005-08-24 19:40:00,6.07563,6.07574,6.07407,6.07407,16000000.0
2005-08-24 19:41:00,6.07347,6.07362,6.07255,6.07362,11000000.0
2005-08-24 19:42:00,6.07384,6.07485,6.0728,6.0728,15000000.0
2005-08-24 19:43:00,6.074,6.0749,6.07364,6.07431,14000000.0
2005-08-24 19:44:00,6.07324,6.07458,6.07309,6.07425,14000000.0
2005-08-24 19:45:00,6.07309,6.07482,6.07309,6.0747,15000000.0
2005-08-24 19:46:00,6.0745,6.07508,6.07355,6.07399,15000000.0
2005-08-24 19:47:00,6.07369,6.07482,6.07329,6.07387,16000000.0
2005-08-24 19:48:00,6.07412,6.0756,6.07376,6.0756,16000000.0
2005-08-24 19:49:00,6.07506,6.07506,6.07331,6.07331,8000000.0
2005-08-24 19:50:00,6.07289,6.07414,6.07289,6.07374,9000000.0
2005-08-24 19:51:00,6.07322,6.074,6.07231,6.07299,19000000.0
2005-08-24 19:52:00,6.07332,6.07461,6.07332,6.07461,11000000.0
2005-08-24 19:53:00,6.07431,6.07431,6.07291,6.07383,14000000.0
2005-08-24 19:54:00,6.07359,6.07359,6.07153,6.07247,18000000.0
2005-08-24 19:55:00,6.07233,6.07268,6.07094,6.07211,13000000.0
2005-08-24 19:56:00,6.07239,6.07303,6.07179,6.07205,10000000.0
2005-08-24 19:57:00,6.07177,6.07295,6.07171,6.07185,16000000.0
2005-08-24 19:58:00,6.07192,6.07251,6.07161,6.07206,15000000.0
2005-08-24 19:59:00,6.07199,6.07303,6.07143,6.07247,14000000.0
2005-08-24 20:00:00,6.0726,6.07306,6.07165,6.07165,11000000.0
2005-08-24 20:01:00,6.07266,6.07301,6.07108,6.07207,24000000.0
2005-08-24 20:02:00,6.07233,6.07253,6.07086,6.07086,11000000.0
2005-08-24 20:03:00,6.07078,6.07183,6.07073,6.07106,11000000.0
2005-08-24 20:04:00,6.07121,6.07123,6.0697,6.0697,10000000.0
2005-08-24 20:05:00,6.07037,6.07059,6.06969,6.07033,17000000.0
2005-08-24 20:06:00,6.0702,6.07199,6.07017,6.07171,10000000.0
2005-08-24 20:07:00,6.07145,6.07211,6.07051,6.07207,14000000.0
2005-08-24 20:08:00,6.07205,6.07205,6.07066,6.0708,13000000.0
2005-08-24 20:09:00,6.07231,6.07245,6.071,6.07132,11000000.0
2005-08-24 20:10:00,6.07174,6.07223,6.07139,6.07156,11000000.0
2005-08-24 20:11:00,6.07087,6.07224,6.07048,6.07144,9000000.0
2005-08-24 20:12:00,6.07128,6.07235,6.07063,6.07225,16000000.0
2005-08-24 20:13:00,6.0716,6.0716,6.07064,6.07068,11000000.0
2005-08-24 20:14:00,6.07098,6.07231,6.07098,6.07182,19000000.0
2005-08-24 20:15:00,6.07217,6.07217,6.07055,6.07072,13000000.0
2005-08-24 20:16:00,6.07044,6.07126,6.06968,6.07088,15000000.0
2005-08-24 20:17:00,6.0708,6.0708,6.07,6.07019,8000000.0
2005-08-24 20:18:00,6.06908,6.07117,6.06908,6.0706,14000000.0
2005-08-24 20:19:00,6.07029,6.07097,6.06958,6.07065,14000000.0
2005-08-24 20:20:00,6.07066,6.07172,6.07012,6.07172,12000000.0
2005-08-24 20:21:00,6.07047,6.07145,6.07045,6.07132,9000000.0
2005-08-24 20:22:00,6.07092,6.07169,6.06952,6.07169,17000000.0
2005-08-24 20:23:00,6.07166,6.07186,6.07046,6.07046,11000000.0
2005-08-24 20:24:00,6.07026,6.07123,6.06937,6.07066,16000000.0
2005-08-24 20:25:00,6.07123,6.07139,6.07056,6.07056,11000000.0
2005-08-24 20:26:00,6.07033,6.07124,6.07013,6.07118,8000000.0
2005-08-24 20:27:00,6.07114,6.07147,6.0702,6.07147,13000000.0
2005-08-24 20:28:00,6.0711,6.0711,6.06879,6.0698,15000000.0
2005-08-24 20:29:00,6.07031,6.07061,6.06891,6.07061,16000000.0
2005-08-24 20:30:00,6.06934,6.06978,6.06869,6.0692,8000000.0
2005-08-24 20:31:00,6.06929,6.06929,6.06861,6.06897,18000000.0
2005-08-24 20:32:00,6.06917,6.0696,6.06866,6.0696,7000000.0
2005-08-24 20:33:00,6.0701,6.0701,6.06889,6.06952,13000000.0
2005-08-24 20:34:00,6.06984,6.06984,6.06822,6.06876,13000000.0
2005-08-24 20:35:00,6.06885,6.06957,6.06868,6.06919,9000000.0
2005-08-24 20:36:00,6.0693,6.07052,6.0692,6.06957,17000000.0
2005-08-24 20:37:00,6.06983,6.07111,6.06972,6.07012,14000000.0
2005-08-24 20:38:00,6.07147,6.07198,6.0703,6.07059,16000000.0
2005-08-24 20:39:00,6.07092,6.07117,6.06995,6.07039,14000000.0
2005-08-24 20:40:00,6.07042,6.07199,6.07021,6.07056,17000000.0
2005-08-24 20:41:00,6.07075,6.07167,6.07065,6.07089,16000000.0
2005-08-24 20:42:00,6.07141,6.07279,6.07129,6.07129,22000000.0
2005-08-24 20:43:00,6.07147,6.07221,6.07076,6.07221,18000000.0
2005-08-24 20:44:00,6.07299,6.07347,6.07235,6.07263,16000000.0
2005-08-24 20:45:00,6.07247,6.07271,6.07185,6.07217,8000000.0
2005-08-24 20:46:00,6.07253,6.07332,6.07188,6.07244,19000000.0
2005-08-24 20:47:00,6.07063,6.07216,6.07063,6.07215,12000000.0
2005-08-24 20:48:00,6.07302,6.07328,6.07187,6.07235,9000000.0
2005-08-24 20:49:00,6.07069,6.07221,6.07069,6.07221,19000000.0
2005-08-24 20:50:00,6.07214,6.07214,6.07174,6.07174,15000000.0
2005-08-24 20:51:00,6.07153,6.07291,6.07141,6.07237,9000000.0
2005-08-24 20:52:00,6.07195,6.07247,6.07154,6.07174,11000000.0
2005-08-24 20:53:00,6.07143,6.0729,6.07143,6.07229,15000000.0
2005-08-24 20:54:00,6.07298,6.07298,6.07185,6.07185,12000000.0
2005-08-24 20:55:00,6.07168,6.0732,6.07147,6.07212,18000000.0
2005-08-24 20:56:00,6.07161,6.07283,6.07132,6.07187,12000000.0
2005-08-24 20:57:00,6.07223,6.07333,6.07209,6.07217,13000000.0
2005-08-24 20:58:00,6.07295,6.07347,6.07237,6.07318,11000000.0
2005-08-24 20:59:00,6.07343,6.07467,6.07343,6.07467,11000000.0
2005-08-24 21:00:00,6.07499,6.07546,6.07374,6.07474,17000000.0
2005-08-24 21:01:00,6.07383,6.07414,6.0727,6.0727,10000000.0
2005-08-24 21:02:00,6.07239,6.07379,6.07239,6.07379,8000000.0
2005-08-24 21:03:00,6.07386,6.07502,6.07382,6.07411,19000000.0
2005-08-24 21:04:00,6.0739,6.07422,6.07319,6.07422,18000000.0
2005-08-24 21:05:00,6.07422,6.07422,6.07336,6.07404,14000000.0
2005-08-24 21:06:00,6.07468,6.07521,6.07397,6.07502,12000000.0
2005-08-24 21:07:00,6.07477,6.07567,6.07457,6.07546,10000000.0
2005-08-24 21:08:00,6.07492,6.07541,6.07383,6.07504,14000000.0
2005-08-24 21:09:00,6.07521,6.07607,6.0747,6.07562,16000000.0
2005-08-24 21:10:00,6.07529,6.07552,6.07421,6.07421,15000000.0
2005-08-24 21:11:00,6.0749,6.0751,6.07395,6.07395,13000000.0
2005-08-24 21:12:00,6.07384,6.07462,6.07373,6.07462,10000000.0
2005-08-24 21:13:00,6.07482,6.07541,6.07396,6.07396,14000000.0
2005-08-24 21:14:00,6.07387,6.07437,6.07296,6.07296,10000000.0
2005-08-24 21:15:00,6.07258,6.07258,6.06986,6.07156,15000000.0
2005-08-24 21:16:00,6.07093,6.07126,6.07015,6.07036,11000000.0
2005-08-24 21:17:00,6.07078,6.07197,6.07075,6.07075,13000000.0
2005-08-24 21:18:00,6.07061,6.07114,6.07017,6.07048,17000000.0
2005-08-24 21:19:00,6.07048,6.07153,6.07027,6.07027,12000000.0
2005-08-24 21:20:00,6.06971,6.072,6.06971,6.07158,14000000.0
2005-08-24 21:21:00,6.07188,6.07223,6.07079,6.07138,11000000.0
2005-08-24 21:22:00,6.07086,6.07175,6.0701,6.0704,9000000.0
2005-08-24 21:23:00,6.07017,6.07128,6.07017,6.07069,7000000.0
2005-08-24 21:24:00,6.07033,6.07124,6.07033,6.07105,11000000.0
2005-08-24 21:25:00,6.07145,6.07202,6.07108,6.07123,7000000.0
2005-08-24 21:26:00,6.07139,6.07263,6.071,6.07199,13000000.0
2005-08-24 21:27:00,6.07286,6.07286,6.07196,6.07224,11000000.0
2005-08-24 21:28:00,6.07209,6.07209,6.07172,6.07172,15000000.0
2005-08-24 21:29:00,6.07249,6.0732,6.07229,6.07313,12000000.0
2005-08-24 21:30:00,6.07304,6.07304,6.07186,6.0723,10000000.0
2005-08-24 21:31:00,6.07255,6.07292,6.07199,6.0725,10000000.0
2005-08-24 21:32:00,6.07225,6.07296,6.07191,6.0722,12000000.0
2005-08-24 21:33:00,6.07212,6.07255,6.07077,6.07077,19000000.0
2005-08-24 21:34:00,6.07101,6.07173,6.07056,6.07056,8000000.0
2005-08-24 21:35:00,6.07042,6.07195,6.07029,6.07183,20000000.0
2005-08-24 21:36:00,6.07182,6.07202,6.07061,6.07061,19000000.0
2005-08-24 21:37:00,6.07204,6.07226,6.07101,6.07162,19000000.0
2005-08-24 21:38:00,6.07086,6.07186,6.07051,6.07156,13000000.0
2005-08-24 21:39:00,6.07144,6.07144,6.06973,6.07069,17000000.0
2005-08-24 21:40:00,6.07142,6.07216,6.07107,6.07208,7000000.0
2005-08-24 21:41:00,6.07203,6.07203,6.07093,6.07146,11000000.0
2005-08-24 21:42:00,6.07144,6.07163,6.07068,6.07126,18000000.0
2005-08-24 21:43:00,6.07149,6.07204,6.07112,6.07112,13000000.0
2005-08-24 21:44:00,6.07079,6.07238,6.07066,6.07153,16000000.0
2005-08-24 21:45:00,6.07107,6.07228,6.07099,6.07099,11000000.0
2005-08-24 21:46:00,6.0716,6.07171,6.07073,6.07098,13000000.0
2005-08-24 21:47:00,6.07126,6.07155,6.07046,6.07105,13000000.0
2005-08-24 21:48:00,6.07127,6.07177,6.07072,6.07177,17000000.0
2005-08-24 21:49:00,6.07184,6.07226,6.07034,6.07034,8000000.0
2005-08-24 21:50:00,6.06957,6.07075,6.06931,6.07004,11000000.0
2005-08-24 21:51:00,6.07023,6.07108,6.06921,6.06997,13000000.0
2005-08-24 21:52:00,6.0703,6.07065,6.06957,6.07065,13000000.0
2005-08-24 21:53:00,6.0703,6.07101,6.0701,6.07022,14000000.0
2005-08-24 21:54:00,6.07042,6.07131,6.06961,6.06961,11000000.0
2005-08-24 21:55:00,6.0694,6.07157,6.0694,6.07067,17000000.0
2005-08-24 21:56:00,6.07085,6.07169,6.07063,6.07152,12000000.0
2005-08-24 21:57:00,6.07053,6.07088,6.07012,6.07036,16000000.0
2005-08-24 21:58:00,6.07079,6.07209,6.07079,6.0709,9000000.0
2005-08-24 21:59:00,6.07117,6.07192,6.07099,6.07178,18000000.0
2005-08-24 22:00:00,6.07119,6.07139,6.06999,6.07119,13000000.0
2005-08-24 22:01:00,6.07184,6.07205,6.07108,6.07155,11000000.0
2005-08-24 22:02:00,6.07123,6.07179,6.07056,6.07179,17000000.0
2005-08-24 22:03:00,6.07158,6.07167,6.07064,6.07069,23000000.0
2005-08-24 22:04:00,6.07033,6.07112,6.07019,6.0711,15000000.0
2005-08-24 22:05:00,6.07113,6.07235,6.07069,6.07235,14000000.0
2005-08-24 22:06:00,6.07162,6.07237,6.07053,6.07224,15000000.0
2005-08-24 22:07:00,6.07216,6.07296,6.07204,6.07204,9000000.0
2005-08-24 22:08:00,6.07151,6.07151,6.07088,6.07116,18000000.0
2005-08-24 22:09:00,6.07143,6.0726,6.07143,6.0726,11000000.0
2005-08-24 22:10:00,6.07199,6.0723,6.07113,6.07163,7000000.0
2005-08-24 22:11:00,6.07219,6.07219,6.07016,6.07016,8000000.0
2005-08-24 22:12:00,6.07074,6.07131,6.06968,6.07049,16000000.0
2005-08-24 22:13:00,6.07009,6.07039,6.06927,6.07019,24000000.0
2005-08-24 22:14:00,6.07006,6.0711,6.06967,6.06993,9000000.0
2005-08-24 22:15:00,6.06983,6.0708,6.06983,6.06996,10000000.0
2005-08-24 22:16:00,6.06994,6.07087,6.06994,6.07061,13000000.0
2005-08-24 22:17:00,6.07057,6.07139,6.06984,6.06984,20000000.0
2005-08-24 22:18:00,6.07046,6.07161,6.07002,6.07161,11000000.0
2005-08-24 22:19:00,6.07068,6.07131,6.0704,6.0704,15000000.0
2005-08-24 22:20:00,6.0709,6.07207,6.07065,6.07207,16000000.0
2005-08-24 22:21:00,6.0724,6.0724,6.0721,6.07235,12000000.0
2005-08-24 22:22:00,6.07214,6.07237,6.07209,6.07227,14000000.0
2005-08-24 22:23:00,6.07207,6.07207,6.07051,6.07056,11000000.0
2005-08-24 22:24:00,6.06974,6.07068,6.06908,6.0695,16000000.0
2005-08-24 22:25:00,6.06971,6.07067,6.06926,6.06988,14000000.0
2005-08-24 22:26:00,6.07015,6.0711,6.07015,6.07064,10000000.0
2005-08-24 22:27:00,6.07029,6.07231,6.07019,6.07148,14000000.0
2005-08-24 22:28:00,6.07071,6.07285,6.07071,6.07171,12000000.0
2005-08-24 22:29:00,6.07131,6.07169,6.0701,6.07169,13000000.0
2005-08-24 22:30:00,6.07164,6.07203,6.0714,6.07153,8000000.0
2005-08-24 22:31:00,6.07145,6.07192,6.071,6.07191,11000000.0
2005-08-24 22:32:00,6.07171,6.0724,6.07126,6.07163,20000000.0
2005-08-24 22:33:00,6.07117,6.07126,6.07091,6.0712,11000000.0
2005-08-24 22:34:00,6.07124,6.07193,6.07114,6.07115,10000000.0
2005-08-24 22:35:00,6.07108,6.07198,6.07067,6.07095,13000000.0
2005-08-24 22:36:00,6.07113,6.07149,6.07068,6.07099,9000000.0
2005-08-24 22:37:00,6.0715,6.0715,6.07053,6.07054,13000000.0
2005-08-24 22:38:00,6.07055,6.07133,6.07037,6.07063,9000000.0
2005-08-24 22:39:00,6.07012,6.07065,6.06903,6.0701,12000000.0
2005-08-24 22:40:00,6.0702,6.0712,6.07016,6.07049,9000000.0
2005-08-24 22:41:00,6.0708,6.0711,6.06987,6.07043,14000000.0
2005-08-24 22:42:00,6.07035,6.07059,6.07032,6.07047,13000000.0
2005-08-24 22:43:00,6.07047,6.07151,6.06974,6.07151,12000000.0
2005-08-24 22:44:00,6.07111,6.07171,6.07061,6.07171,15000000.0
2005-08-24 22:45:00,6.0715,6.07202,6.07011,6.07011,13000000.0
2005-08-24 22:46:00,6.07025,6.07186,6.07025,6.07125,14000000.0
2005-08-24 22:47:00,6.0711,6.0721,6.07041,6.07048,15000000.0
2005-08-24 22:48:00,6.06974,6.07006,6.06933,6.07002,13000000.0
2005-08-24 22:49:00,6.07042,6.07216,6.06987,6.07125,13000000.0
2005-08-24 22:50:00,6.07099,6.07238,6.07099,6.0712,15000000.0
2005-08-24 22:51:00,6.0709,6.0709,6.06948,6.06948,14000000.0
2005-08-24 22:52:00,6.07047,6.07063,6.07034,6.07037,9000000.0
2005-08-24 22:53:00,6.06999,6.07057,6.06967,6.06991,15000000.0
2005-08-24 22:54:00,6.06962,6.07081,6.06962,6.07037,17000000.0
2005-08-24 22:55:00,6.0708,6.07108,6.06982,6.07013,16000000.0
2005-08-24 22:56:00,6.06969,6.07126,6.06965,6.06968,13000000.0
2005-08-24 22:57:00,6.07049,6.07117,6.07018,6.07039,8000000.0
2005-08-24 22:58:00,6.07033,6.07095,6.07002,6.07035,8000000.0
2005-08-24 22:59:00,6.0704,6.07116,6.07018,6.07031,19000000.0
2005-08-24 23:00:00,6.07139,6.07158,6.07036,6.07036,10000000.0
2005-08-24 23:01:00,6.06988,6.07076,6.06988,6.07076,7000000.0
2005-08-24 23:02:00,6.07114,6.07206,6.07072,6.07118,15000000.0
2005-08-24 23:03:00,6.07205,6.07205,6.07113,6.07113,17000000.0
2005-08-24 23:04:00,6.07209,6.07209,6.07036,6.07067,19000000.0
2005-08-24 23:05:00,6.0713,6.0713,6.06968,6.07033,9000000.0
2005-08-24 23:06:00,6.07018,6.07021,6.06981,6.06981,12000000.0
2005-08-24 23:07:00,6.07017,6.07142,6.07017,6.07049,14000000.0
2005-08-24 23:08:00,6.0703,6.07147,6.06972,6.07039,16000000.0
2005-08-24 23:09:00,6.07077,6.07149,6.07058,6.07058,9000000.0
2005-08-24 23:10:00,6.07045,6.07114,6.06965,6.06965,12000000.0
2005-08-24 23:11:00,6.06961,6.07114,6.06961,6.07112,14000000.0
2005-08-24 23:12:00,6.07226,6.07297,6.07212,6.07284,7000000.0
2005-08-24 23:13:00,6.07365,6.07365,6.07201,6.07201,14000000.0
2005-08-24 23:14:00,6.07332,6.07332,6.07081,6.07144,19000000.0
2005-08-24 23:15:00,6.07137,6.07195,6.07118,6.07168,13000000.0
2005-08-24 23:16:00,6.07187,6.0734,6.07181,6.07328,15000000.0
2005-08-24 23:17:00,6.07369,6.07376,6.07353,6.0737,11000000.0
2005-08-24 23:18:00,6.07342,6.07368,6.07306,6.07333,12000000.0
2005-08-24 23:19:00,6.07268,6.07319,6.07189,6.07294,14000000.0
2005-08-24 23:20:00,6.0728,6.0734,6.07199,6.07295,19000000.0
2005-08-24 23:21:00,6.0733,6.07344,6.07248,6.0731,7000000.0
2005-08-24 23:22:00,6.07329,6.07392,6.07304,6.07325,15000000.0
2005-08-24 23:23:00,6.07329,6.07442,6.07329,6.07442,11000000.0
2005-08-24 23:24:00,6.07459,6.07529,6.07405,6.07498,14000000.0
2005-08-24 23:25:00,6.07549,6.07585,6.07414,6.07414,11000000.0
2005-08-24 23:26:00,6.07429,6.07518,6.07412,6.07412,14000000.0
2005-08-24 23:27:00,6.07408,6.07517,6.07408,6.07408,11000000.0
2005-08-24 23:28:00,6.0737,6.07538,6.0737,6.07406,12000000.0
2005-08-24 23:29:00,6.0748,6.07537,6.07424,6.07433,16000000.0
2005-08-24 23:30:00,6.07425,6.0746,6.07268,6.074,20000000.0
2005-08-24 23:31:00,6.07343,6.07397,6.07284,6.07397,11000000.0
2005-08-24 23:32:00,6.07421,6.07421,6.07258,6.0739,16000000.0
2005-08-24 23:33:00,6.07421,6.07421,6.07214,6.07313,12000000.0
2005-08-24 23:34:00,6.07329,6.07412,6.07289,6.07312,13000000.0
2005-08-24 23:35:00,6.07308,6.07352,6.07294,6.07294,9000000.0
2005-08-24 23:36:00,6.07314,6.07381,6.07309,6.07309,9000000.0
2005-08-24 23:37:00,6.07266,6.07359,6.07252,6.07314,14000000.0
2005-08-24 23:38:00,6.07286,6.07318,6.07286,6.07311,13000000.0
2005-08-24 23:39:00,6.07297,6.07318,6.0729,6.07307,17000000.0
2005-08-24 23:40:00,6.07302,6.074,6.07302,6.07343,12000000.0
2005-08-24 23:41:00,6.07361,6.07373,6.07339,6.07368,17000000.0
2005-08-24 23:42:00,6.07291,6.0736,6.07142,6.07142,22000000.0
2005-08-24 23:43:00,6.07141,6.07227,6.07111,6.0714,15000000.0
2005-08-24 23:44:00,6.07191,6.07205,6.0706,6.07135,14000000.0
2005-08-24 23:45:00,6.07046,6.07131,6.06999,6.07077,20000000.0
2005-08-24 23:46:00,6.07086,6.07179,6.06994,6.07043,14000000.0
2005-08-24 23:47:00,6.07037,6.07106,6.07015,6.07056,10000000.0
2005-08-24 23:48:00,6.071,6.071,6.07016,6.07068,18000000.0
2005-08-24 23:49:00,6.07075,6.0708,6.07058,6.07068,14000000.0
2005-08-24 23:50:00,6.07062,6.07186,6.07021,6.07065,13000000.0
2005-08-24 23:51:00,6.07012,6.07091,6.06997,6.07009,8000000.0
2005-08-24 23:52:00,6.07034,6.07139,6.07031,6.07046,16000000.0
2005-08-24 23:53:00,6.07132,6.07142,6.07082,6.07111,18000000.0
2005-08-24 23:54:00,6.07081,6.07157,6.07081,6.07153,12000000.0
2005-08-24 23:55:00,6.07104,6.07141,6.07065,6.07137,19000000.0
2005-08-24 23:56:00,6.07147,6.07163,6.07127,6.07142,14000000.0
2005-08-24 23:57:00,6.07125,6.07125,6.07026,6.07108,16000000.0
2005-08-24 23:58:00,6.07087,6.0718,6.07039,6.0718,13000000.0
2005-08-24 23:59:00,6.07192,6.07192,6.07051,6.07105,14000000.0
2005-08-25 00:00:00,6.07262,6.07262,6.07095,6.07095,17000000.0
2005-08-25 00:01:00,6.07074,6.0725,6.07068,6.07199,12000000.0
2005-08-25 00:02:00,6.07127,6.07138,6.07006,6.07008,15000000.0
2005-08-25 00:03:00,6.0703,6.07145,6.0703,6.07069,14000000.0
2005-08-25 00:04:00,6.07093,6.07248,6.07075,6.0714,12000000.0
2005-08-25 00:05:00,6.07178,6.07353,6.07177,6.07309,12000000.0
2005-08-25 00:06:00,6.07206,6.07417,6.07199,6.07324,12000000.0
2005-08-25 00:07:00,6.07398,6.07497,6.07348,6.07364,11000000.0
2005-08-25 00:08:00,6.07437,6.0749,6.07357,6.07481,15000000.0
2005-08-25 00:09:00,6.07413,6.0751,6.07356,6.07466,12000000.0
2005-08-25 00:10:00,6.07364,6.07428,6.07297,6.0734,19000000.0
2005-08-25 00:11:00,6.073,6.07307,6.07216,6.07247,8000000.0
2005-08-25 00:12:00,6.07262,6.07266,6.07233,6.07241,9000000.0
2005-08-25 00:13:00,6.07234,6.07234,6.07154,6.07213,13000000.0
2005-08-25 00:14:00,6.0727,6.07356,6.07233,6.07286,14000000.0
2005-08-25 00:15:00,6.07269,6.07342,6.07191,6.07191,12000000.0
2005-08-25 00:16:00,6.07203,6.07371,6.07203,6.07242,12000000.0
2005-08-25 00:17:00,6.07265,6.07351,6.07224,6.07224,10000000.0
2005-08-25 00:18:00,6.07226,6.07358,6.07226,6.07327,19000000.0
2005-08-25 00:19:00,6.0733,6.07346,6.07242,6.07263,12000000.0
2005-08-25 00:20:00,6.07287,6.07303,6.07195,6.07263,11000000.0
2005-08-25 00:21:00,6.07279,6.07313,6.07236,6.07273,14000000.0
2005-08-25 00:22:00,6.07243,6.07268,6.07164,6.07229,13000000.0
2005-08-25 00:23:00,6.07219,6.07253,6.07203,6.07247,13000000.0
2005-08-25 00:24:00,6.07228,6.07296,6.07186,6.0729,9000000.0
2005-08-25 00:25:00,6.07272,6.07297,6.07219,6.0725,13000000.0
2005-08-25 00:26:00,6.07256,6.07273,6.07167,6.07167,14000000.0
2005-08-25 00:27:00,6.07187,6.0729,6.07185,6.07271,15000000.0
2005-08-25 00:28:00,6.07199,6.07199,6.07096,6.07139,7000000.0
2005-08-25 00:29:00,6.07163,6.07237,6.07093,6.07103,17000000.0
2005-08-25 00:30:00,6.0715,6.07191,6.07113,6.0717,9000000.0
2005-08-25 00:31:00,6.07171,6.07172,6.07063,6.07156,13000000.0
2005-08-25 00:32:00,6.07168,6.07169,6.07066,6.07066,8000000.0
2005-08-25 00:33:00,6.07054,6.0708,6.06993,6.07074,19000000.0
2005-08-25 00:34:00,6.07112,6.0726,6.07054,6.07054,15000000.0
2005-08-25 00:35:00,6.07006,6.07157,6.07006,6.07043,12000000.0
2005-08-25 00:36:00,6.07044,6.07127,6.07044,6.07119,15000000.0
2005-08-25 00:37:00,6.07123,6.07132,6.07049,6.07059,15000000.0
2005-08-25 00:38:00,6.0705,6.07154,6.0705,6.07113,18000000.0
2005-08-25 00:39:00,6.07124,6.07145,6.07111,6.07128,20000000.0
2005-08-25 00:40:00,6.07158,6.07167,6.07012,6.07012,10000000.0
2005-08-25 00:41:00,6.0714,6.07147,6.07022,6.07022,9000000.0
2005-08-25 00:42:00,6.0702,6.07102,6.07001,6.07011,16000000.0
2005-08-25 00:43:00,6.07039,6.07174,6.07015,6.07015,16000000.0
2005-08-25 00:44:00,6.07082,6.07119,6.07022,6.07082,10000000.0
2005-08-25 00:45:00,6.07112,6.07145,6.07073,6.07073,16000000.0
2005-08-25 00:46:00,6.07061,6.07132,6.07051,6.07115,12000000.0
2005-08-25 00:47:00,6.0714,6.0714,6.07085,6.07139,8000000.0
2005-08-25 00:48:00,6.07131,6.07151,6.07049,6.07057,16000000.0
2005-08-25 00:49:00,6.07074,6.07135,6.07035,6.07039,11000000.0
2005-08-25 00:50:00,6.07029,6.07037,6.0702,6.07022,9000000.0
2005-08-25 00:51:00,6.07064,6.07174,6.07064,6.07127,9000000.0
2005-08-25 00:52:00,6.07175,6.07228,6.07119,6.07157,18000000.0
2005-08-25 00:53:00,6.07174,6.07268,6.07105,6.07105,12000000.0
2005-08-25 00:54:00,6.07123,6.07157,6.07056,6.07137,12000000.0
2005-08-25 00:55:00,6.0725,6.0725,6.07135,6.07199,11000000.0
2005-08-25 00:56:00,6.07149,6.07149,6.07096,6.07096,14000000.0
2005-08-25 00:57:00,6.07034,6.07053,6.06994,6.06995,15000000.0
2005-08-25 00:58:00,6.0699,6.0699,6.0696,6.06965,9000000.0
2005-08-25 00:59:00,6.07013,6.07154,6.07,6.07135,17000000.0
2005-08-25 01:00:00,6.07048,6.07138,6.07048,6.07112,12000000.0
2005-08-25 01:01:00,6.0715,6.07164,6.07084,6.07095,15000000.0
2005-08-25 01:02:00,6.07184,6.07185,6.07157,6.07175,10000000.0
2005-08-25 01:03:00,6.07216,6.07333,6.07136,6.07333,13000000.0
2005-08-25 01:04:00,6.07318,6.07339,6.07166,6.07184,13000000.0
2005-08-25 01:05:00,6.07176,6.07188,6.07126,6.07128,13000000.0
2005-08-25 01:06:00,6.07174,6.07274,6.07169,6.07262,12000000.0
2005-08-25 01:07:00,6.0727,6.07289,6.07226,6.07278,13000000.0
2005-08-25 01:08:00,6.07293,6.07366,6.07293,6.07366,15000000.0
2005-08-25 01:09:00,6.07267,6.07375,6.07265,6.07268,17000000.0
2005-08-25 01:10:00,6.0728,6.07515,6.0728,6.07501,10000000.0
2005-08-25 01:11:00,6.0749,6.0749,6.07367,6.07441,11000000.0
2005-08-25 01:12:00,6.07468,6.07534,6.07432,6.07507,10000000.0
2005-08-25 01:13:00,6.07547,6.07616,6.07484,6.07505,11000000.0
2005-08-25 01:14:00,6.07507,6.07564,6.07479,6.0751,13000000.0
2005-08-25 01:15:00,6.07499,6.07499,6.07414,6.07414,9000000.0
2005-08-25 01:16:00,6.07416,6.07554,6.07391,6.07466,12000000.0
2005-08-25 01:17:00,6.075,6.07539,6.07408,6.07408,11000000.0
2005-08-25 01:18:00,6.07526,6.07558,6.07438,6.07514,12000000.0
2005-08-25 01:19:00,6.07535,6.07603,6.07498,6.07498,19000000.0
2005-08-25 01:20:00,6.07519,6.07612,6.07488,6.0761,11000000.0
2005-08-25 01:21:00,6.07624,6.07775,6.07582,6.07675,12000000.0
2005-08-25 01:22:00,6.07743,6.07771,6.07679,6.07749,9000000.0
2005-08-25 01:23:00,6.07714,6.07777,6.07594,6.07718,13000000.0
2005-08-25 01:24:00,6.07647,6.07647,6.07448,6.07489,14000000.0
2005-08-25 01:25:00,6.07553,6.07587,6.0751,6.07547,11000000.0
2005-08-25 01:26:00,6.07593,6.07678,6.07544,6.07678,10000000.0
2005-08-25 01:27:00,6.07701,6.07732,6.07525,6.07542,17000000.0
2005-08-25 01:28:00,6.07501,6.07609,6.0745,6.07557,13000000.0
2005-08-25 01:29:00,6.07638,6.07861,6.07638,6.07778,19000000.0
2005-08-25 01:30:00,6.07739,6.07777,6.07671,6.07766,15000000.0
2005-08-25 01:31:00,6.07744,6.07782,6.07599,6.07751,15000000.0
2005-08-25 01:32:00,6.07746,6.07788,6.07663,6.07754,12000000.0
2005-08-25 01:33:00,6.07697,6.07708,6.07545,6.0764,8000000.0
2005-08-25 01:34:00,6.07723,6.07781,6.07642,6.07685,18000000.0
2005-08-25 01:35:00,6.0763,6.07675,6.07528,6.07614,12000000.0
2005-08-25 01:36:00,6.07486,6.07541,6.07439,6.07484,16000000.0
2005-08-25 01:37:00,6.07502,6.07571,6.07488,6.07506,15000000.0
2005-08-25 01:38:00,6.07504,6.07613,6.07439,6.07537,18000000.0
2005-08-25 01:39:00,6.07529,6.07627,6.07522,6.07522,10000000.0
2005-08-25 01:40:00,6.07493,6.07662,6.07468,6.07583,11000000.0
2005-08-25 01:41:00,6.07562,6.0766,6.075,6.07562,16000000.0
2005-08-25 01:42:00,6.07543,6.07557,6.07483,6.07557,14000000.0
2005-08-25 01:43:00,6.07552,6.07574,6.07548,6.07567,16000000.0
2005-08-25 01:44:00,6.07564,6.07617,6.07522,6.07613,15000000.0
2005-08-25 01:45:00,6.07626,6.07626,6.07476,6.07567,16000000.0
2005-08-25 01:46:00,6.07557,6.07635,6.07528,6.07614,9000000.0
2005-08-25 01:47:00,6.07625,6.07647,6.07529,6.07529,17000000.0
2005-08-25 01:48:00,6.07531,6.07578,6.07518,6.07578,16000000.0
2005-08-25 01:49:00,6.07587,6.07658,6.07575,6.07618,10000000.0
2005-08-25 01:50:00,6.07611,6.07622,6.07602,6.0761,11000000.0
2005-08-25 01:51:00,6.07605,6.07605,6.07433,6.07568,12000000.0
2005-08-25 01:52:00,6.07634,6.07636,6.07539,6.07593,12000000.0
2005-08-25 01:53:00,6.07608,6.07621,6.07595,6.07608,18000000.0
2005-08-25 01:54:00,6.0761,6.07622,6.07594,6.07615,14000000.0
2005-08-25 01:55:00,6.07599,6.07675,6.0753,6.0753,18000000.0
2005-08-25 01:56:00,6.07543,6.07732,6.07543,6.07731,8000000.0
2005-08-25 01:57:00,6.07625,6.07814,6.07625,6.07694,13000000.0
2005-08-25 01:58:00,6.077,6.07766,6.07692,6.07696,11000000.0
2005-08-25 01:59:00,6.0764,6.07785,6.0764,6.07742,11000000.0
2005-08-25 02:00:00,6.07749,6.07822,6.07718,6.07718,16000000.0
2005-08-25 02:01:00,6.07838,6.07838,6.07608,6.07633,21000000.0
2005-08-25 02:02:00,6.07604,6.0761,6.07432,6.07511,10000000.0
2005-08-25 02:03:00,6.07587,6.07587,6.07447,6.07505,8000000.0
2005-08-25 02:04:00,6.07467,6.07467,6.07331,6.07383,14000000.0
2005-08-25 02:05:00,6.07429,6.07506,6.07312,6.07486,14000000.0
2005-08-25 02:06:00,6.07353,6.07377,6.07284,6.07317,15000000.0
2005-08-25 02:07:00,6.07337,6.07437,6.07307,6.07384,10000000.0
2005-08-25 02:08:00,6.07402,6.07435,6.07402,6.0741,16000000.0
2005-08-25 02:09:00,6.07472,6.07561,6.07472,6.07561,18000000.0
2005-08-25 02:10:00,6.07471,6.07504,6.07331,6.07404,16000000.0
2005-08-25 02:11:00,6.07383,6.07573,6.07383,6.07573,14000000.0
2005-08-25 02:12:00,6.07456,6.07519,6.07444,6.07462,10000000.0
2005-08-25 02:13:00,6.07493,6.07519,6.07414,6.07455,15000000.0
2005-08-25 02:14:00,6.07479,6.07586,6.07363,6.07491,19000000.0
2005-08-25 02:15:00,6.07462,6.0754,6.07418,6.0754,12000000.0
2005-08-25 02:16:00,6.07401,6.07489,6.07401,6.07434,18000000.0
2005-08-25 02:17:00,6.07413,6.07434,6.07398,6.07398,14000000.0
2005-08-25 02:18:00,6.07397,6.07511,6.0739,6.0742,12000000.0
2005-08-25 02:19:00,6.07468,6.07555,6.07413,6.07413,14000000.0
2005-08-25 02:20:00,6.07386,6.07511,6.07328,6.07428,13000000.0
2005-08-25 02:21:00,6.07403,6.07481,6.0733,6.0733,15000000.0
2005-08-25 02:22:00,6.07313,6.07331,6.07306,6.07306,13000000.0
2005-08-25 02:23:00,6.0746,6.0746,6.07282,6.07336,16000000.0
2005-08-25 02:24:00,6.07335,6.07348,6.07244,6.07303,17000000.0
2005-08-25 02:25:00,6.07304,6.07304,6.07211,6.07255,10000000.0
2005-08-25 02:26:00,6.07242,6.07255,6.07224,6.07224,13000000.0
2005-08-25 02:27:00,6.07239,6.07276,6.07144,6.07144,7000000.0
2005-08-25 02:28:00,6.07133,6.07181,6.07099,6.07162,9000000.0
2005-08-25 02:29:00,6.07146,6.07184,6.07057,6.07136,20000000.0
2005-08-25 02:30:00,6.07109,6.07174,6.07098,6.07123,11000000.0
2005-08-25 02:31:00,6.07213,6.07213,6.07017,6.07032,9000000.0
2005-08-25 02:32:00,6.06994,6.07138,6.06982,6.06995,13000000.0
2005-08-25 02:33:00,6.07081,6.071,6.07023,6.07052,14000000.0
2005-08-25 02:34:00,6.07076,6.07076,6.06922,6.0696,17000000.0
2005-08-25 02:35:00,6.06903,6.0691,6.06777,6.06782,15000000.0
2005-08-25 02:36:00,6.06837,6.07008,6.06837,6.06933,14000000.0
2005-08-25 02:37:00,6.06918,6.07096,6.06906,6.07078,13000000.0
2005-08-25 02:38:00,6.07118,6.07121,6.06924,6.06961,14000000.0
2005-08-25 02:39:00,6.06921,6.07064,6.06921,6.07011,15000000.0
2005-08-25 02:40:00,6.07036,6.07045,6.06952,6.06958,12000000.0
2005-08-25 02:41:00,6.07025,6.07069,6.07014,6.07049,13000000.0
2005-08-25 02:42:00,6.07076,6.07117,6.07013,6.07018,16000000.0
2005-08-25 02:43:00,6.06975,6.07104,6.0686,6.07104,18000000.0
2005-08-25 02:44:00,6.0702,6.07133,6.07012,6.07133,10000000.0
2005-08-25 02:45:00,6.07153,6.07153,6.06984,6.07009,14000000.0
2005-08-25 02:46:00,6.07015,6.0704,6.07013,6.07015,18000000.0
2005-08-25 02:47:00,6.0701,6.07072,6.06948,6.06962,17000000.0
2005-08-25 02:48:00,6.06935,6.06985,6.06911,6.06926,7000000.0
2005-08-25 02:49:00,6.07039,6.07083,6.0695,6.06982,13000000.0
2005-08-25 02:50:00,6.06948,6.07046,6.06907,6.07046,14000000.0
2005-08-25 02:51:00,6.06942,6.0699,6.06869,6.06922,15000000.0
2005-08-25 02:52:00,6.06925,6.06937,6.06908,6.06928,15000000.0
2005-08-25 02:53:00,6.06924,6.0696,6.06795,6.06822,9000000.0
2005-08-25 02:54:00,6.06704,6.06806,6.06692,6.06692,13000000.0
2005-08-25 02:55:00,6.06825,6.06825,6.06438,6.06438,11000000.0
2005-08-25 02:56:00,6.06354,6.06487,6.06291,6.06484,18000000.0
2005-08-25 02:57:00,6.06478,6.06554,6.06397,6.06463,13000000.0
2005-08-25 02:58:00,6.06391,6.06391,6.06209,6.06257,9000000.0
2005-08-25 02:59:00,6.06297,6.06391,6.06153,6.06153,14000000.0
2005-08-25 03:00:00,6.06104,6.06337,6.06104,6.06337,11000000.0
2005-08-25 03:01:00,6.06326,6.06426,6.06301,6.06332,11000000.0
2005-08-25 03:02:00,6.06317,6.06436,6.06311,6.06411,11000000.0
2005-08-25 03:03:00,6.06349,6.06381,6.06216,6.06279,23000000.0
2005-08-25 03:04:00,6.06238,6.06314,6.06158,6.06296,11000000.0
2005-08-25 03:05:00,6.06297,6.06424,6.06253,6.06424,17000000.0
2005-08-25 03:06:00,6.06429,6.06437,6.06324,6.0642,9000000.0
2005-08-25 03:07:00,6.06394,6.06419,6.06325,6.06384,15000000.0
2005-08-25 03:08:00,6.06323,6.06412,6.06261,6.0629,12000000.0
2005-08-25 03:09:00,6.06276,6.06414,6.06161,6.06205,15000000.0
2005-08-25 03:10:00,6.06177,6.06387,6.06096,6.06197,19000000.0
2005-08-25 03:11:00,6.06292,6.06339,6.06183,6.062,15000000.0
2005-08-25 03:12:00,6.06249,6.06295,6.06162,6.06194,18000000.0
2005-08-25 03:13:00,6.06113,6.06315,6.06092,6.06315,18000000.0
2005-08-25 03:14:00,6.06194,6.06321,6.06194,6.06296,10000000.0
2005-08-25 03:15:00,6.06287,6.06287,6.06226,6.06233,7000000.0
2005-08-25 03:16:00,6.06254,6.06341,6.06188,6.06337,8000000.0
2005-08-25 03:17:00,6.06323,6.06406,6.06292,6.06406,10000000.0
2005-08-25 03:18:00,6.06416,6.06484,6.06248,6.06395,15000000.0
2005-08-25 03:19:00,6.06382,6.06536,6.06382,6.06469,10000000.0
2005-08-25 03:20:00,6.06505,6.06584,6.06416,6.06584,16000000.0
2005-08-25 03:21:00,6.06583,6.06583,6.06482,6.06545,11000000.0
2005-08-25 03:22:00,6.06471,6.06491,6.06378,6.06383,10000000.0
2005-08-25 03:23:00,6.06377,6.06481,6.06292,6.06301,12000000.0
2005-08-25 03:24:00,6.06335,6.06405,6.06209,6.06209,13000000.0
2005-08-25 03:25:00,6.062,6.06261,6.06164,6.06226,11000000.0
2005-08-25 03:26:00,6.06262,6.06262,6.06138,6.06229,13000000.0
2005-08-25 03:27:00,6.0624,6.06312,6.06203,6.0623,14000000.0
2005-08-25 03:28:00,6.06213,6.0629,6.06183,6.0623,18000000.0
2005-08-25 03:29:00,6.06281,6.06281,6.06209,6.06263,15000000.0
2005-08-25 03:30:00,6.06298,6.06298,6.06189,6.06201,10000000.0
2005-08-25 03:31:00,6.06276,6.06276,6.06146,6.06207,13000000.0
2005-08-25 03:32:00,6.06198,6.06259,6.06116,6.06191,16000000.0
2005-08-25 03:33:00,6.06225,6.06379,6.06213,6.06284,13000000.0
2005-08-25 03:34:00,6.06262,6.06262,6.06105,6.06191,16000000.0
2005-08-25 03:35:00,6.06133,6.06229,6.06078,6.06211,10000000.0
2005-08-25 03:36:00,6.06238,6.06305,6.062,6.06271,11000000.0
2005-08-25 03:37:00,6.06275,6.06338,6.06134,6.06134,13000000.0
2005-08-25 03:38:00,6.06119,6.06262,6.06119,6.06206,13000000.0
2005-08-25 03:39:00,6.06236,6.06421,6.06213,6.06226,13000000.0
2005-08-25 03:40:00,6.06383,6.06398,6.06272,6.06272,12000000.0
2005-08-25 03:41:00,6.06304,6.06428,6.0629,6.06363,16000000.0
2005-08-25 03:42:00,6.06312,6.06352,6.06287,6.06321,21000000.0
2005-08-25 03:43:00,6.06347,6.06347,6.06199,6.06299,18000000.0
2005-08-25 03:44:00,6.0614,6.0627,6.0614,6.0627,15000000.0
2005-08-25 03:45:00,6.06252,6.06252,6.06118,6.06174,9000000.0
2005-08-25 03:46:00,6.06153,6.06232,6.0611,6.06183,8000000.0
2005-08-25 03:47:00,6.06226,6.06226,6.06098,6.06194,11000000.0
2005-08-25 03:48:00,6.06216,6.0624,6.06152,6.0624,9000000.0
2005-08-25 03:49:00,6.06222,6.06318,6.06123,6.06318,16000000.0
2005-08-25 03:50:00,6.06306,6.06306,6.06111,6.0613,19000000.0
2005-08-25 03:51:00,6.06169,6.06184,6.06078,6.06119,9000000.0
2005-08-25 03:52:00,6.0611,6.06186,6.06095,6.06147,19000000.0
2005-08-25 03:53:00,6.06158,6.06202,6.06158,6.06187,10000000.0
2005-08-25 03:54:00,6.062,6.0622,6.06188,6.0622,17000000.0
2005-08-25 03:55:00,6.06209,6.06217,6.06194,6.06195,16000000.0
2005-08-25 03:56:00,6.06196,6.0635,6.06196,6.063,7000000.0
2005-08-25 03:57:00,6.06141,6.06254,6.06139,6.06254,11000000.0
2005-08-25 03:58:00,6.06201,6.06242,6.06146,6.06209,12000000.0
2005-08-25 03:59:00,6.06227,6.06246,6.06201,6.06218,17000000.0
2005-08-25 04:00:00,6.06175,6.06215,6.06126,6.06215,12000000.0
2005-08-25 04:01:00,6.06174,6.06254,6.06084,6.06153,16000000.0
2005-08-25 04:02:00,6.06082,6.06176,6.06006,6.06006,14000000.0
2005-08-25 04:03:00,6.05983,6.06169,6.05983,6.06082,12000000.0
2005-08-25 04:04:00,6.061,6.06218,6.06017,6.06218,16000000.0
2005-08-25 04:05:00,6.06234,6.06234,6.06002,6.0613,13000000.0
2005-08-25 04:06:00,6.06089,6.06163,6.06009,6.06083,16000000.0
2005-08-25 04:07:00,6.0614,6.0614,6.06042,6.0612,13000000.0
2005-08-25 04:08:00,6.06098,6.06116,6.05968,6.06091,14000000.0
2005-08-25 04:09:00,6.06115,6.06158,6.05983,6.06065,10000000.0
2005-08-25 04:10:00,6.06048,6.06143,6.06022,6.06025,12000000.0
2005-08-25 04:11:00,6.06087,6.06206,6.06064,6.06099,14000000.0
2005-08-25 04:12:00,6.06066,6.06158,6.05998,6.06084,19000000.0
2005-08-25 04:13:00,6.06043,6.06164,6.05963,6.06051,20000000.0
2005-08-25 04:14:00,6.06057,6.06064,6.06037,6.0604,12000000.0
2005-08-25 04:15:00,6.06042,6.06125,6.06032,6.06089,8000000.0
2005-08-25 04:16:00,6.0609,6.06165,6.06045,6.06086,13000000.0
2005-08-25 04:17:00,6.06059,6.06059,6.05902,6.05926,15000000.0
2005-08-25 04:18:00,6.05947,6.06032,6.05867,6.05874,9000000.0
2005-08-25 04:19:00,6.05758,6.05921,6.05758,6.05921,12000000.0
2005-08-25 04:20:00,6.05944,6.05944,6.05811,6.05889,9000000.0
2005-08-25 04:21:00,6.05859,6.06053,6.05857,6.05918,17000000.0
2005-08-25 04:22:00,6.05925,6.06079,6.05897,6.06049,14000000.0
2005-08-25 04:23:00,6.06001,6.06114,6.05984,6.06105,10000000.0
2005-08-25 04:24:00,6.06095,6.06095,6.05983,6.06064,12000000.0
2005-08-25 04:25:00,6.06106,6.06106,6.05952,6.05952,10000000.0
2005-08-25 04:26:00,6.05949,6.06107,6.05949,6.06085,7000000.0
2005-08-25 04:27:00,6.05993,6.06059,6.05937,6.05937,15000000.0
2005-08-25 04:28:00,6.05858,6.05987,6.05858,6.0587,7000000.0
2005-08-25 04:29:00,6.05996,6.06095,6.05923,6.05955,14000000.0
2005-08-25 04:30:00,6.05904,6.06076,6.05896,6.05899,11000000.0
2005-08-25 04:31:00,6.05907,6.06035,6.05781,6.05781,15000000.0
2005-08-25 04:32:00,6.05776,6.05928,6.05776,6.05865,17000000.0
2005-08-25 04:33:00,6.05947,6.05991,6.05822,6.05925,14000000.0
2005-08-25 04:34:00,6.05899,6.05923,6.0582,6.05864,9000000.0
2005-08-25 04:35:00,6.05746,6.05822,6.05699,6.05814,12000000.0
2005-08-25 04:36:00,6.05789,6.05919,6.05752,6.05919,12000000.0
2005-08-25 04:37:00,6.05772,6.058,6.0546,6.05612,12000000.0
2005-08-25 04:38:00,6.05663,6.0578,6.05618,6.05719,11000000.0
2005-08-25 04:39:00,6.05736,6.0598,6.05691,6.05949,17000000.0
2005-08-25 04:40:00,6.06034,6.06042,6.05917,6.05955,9000000.0
2005-08-25 04:41:00,6.05979,6.05981,6.05843,6.05843,10000000.0
2005-08-25 04:42:00,6.05843,6.05873,6.05731,6.05731,8000000.0
2005-08-25 04:43:00,6.0563,6.05704,6.05433,6.05689,18000000.0
2005-08-25 04:44:00,6.05646,6.05679,6.05563,6.05672,9000000.0
2005-08-25 04:45:00,6.05676,6.05676,6.05551,6.05579,9000000.0
2005-08-25 04:46:00,6.05639,6.0577,6.056,6.0577,16000000.0
2005-08-25 04:47:00,6.05833,6.05917,6.05729,6.05803,12000000.0
2005-08-25 04:48:00,6.05786,6.05832,6.05745,6.05745,10000000.0
2005-08-25 04:49:00,6.05674,6.05885,6.05674,6.05771,16000000.0
2005-08-25 04:50:00,6.05881,6.05946,6.05769,6.05791,16000000.0
2005-08-25 04:51:00,6.05806,6.05992,6.05755,6.05992,20000000.0
2005-08-25 04:52:00,6.05974,6.06063,6.05848,6.05939,13000000.0
2005-08-25 04:53:00,6.06037,6.06121,6.05999,6.06087,11000000.0
2005-08-25 04:54:00,6.06074,6.0614,6.06026,6.06031,11000000.0
2005-08-25 04:55:00,6.06055,6.06069,6.05996,6.06038,12000000.0
2005-08-25 04:56:00,6.06052,6.06052,6.06014,6.06036,16000000.0
2005-08-25 04:57:00,6.06079,6.06108,6.05977,6.05977,7000000.0
2005-08-25 04:58:00,6.05937,6.06106,6.05935,6.06106,13000000.0
2005-08-25 04:59:00,6.05997,6.06256,6.05997,6.06203,17000000.0
2005-08-25 05:00:00,6.06251,6.06251,6.0605,6.06055,10000000.0
2005-08-25 05:01:00,6.06024,6.06172,6.06024,6.06158,13000000.0
2005-08-25 05:02:00,6.06175,6.06393,6.06151,6.06393,18000000.0
2005-08-25 05:03:00,6.06327,6.06374,6.0622,6.06247,9000000.0
2005-08-25 05:04:00,6.06184,6.06224,6.06112,6.06224,12000000.0
2005-08-25 05:05:00,6.0623,6.0623,6.06149,6.06164,10000000.0
2005-08-25 05:06:00,6.06131,6.06187,6.06003,6.0618,20000000.0
2005-08-25 05:07:00,6.06183,6.06183,6.06073,6.06153,10000000.0
2005-08-25 05:08:00,6.06163,6.06288,6.06078,6.06288,17000000.0
2005-08-25 05:09:00,6.06221,6.06305,6.06181,6.06283,15000000.0
2005-08-25 05:10:00,6.06203,6.06268,6.06069,6.06268,10000000.0
2005-08-25 05:11:00,6.06142,6.06261,6.06107,6.06107,16000000.0
2005-08-25 05:12:00,6.06137,6.06145,6.06029,6.06029,7000000.0
2005-08-25 05:13:00,6.06041,6.06142,6.05968,6.06036,12000000.0
2005-08-25 05:14:00,6.06109,6.06109,6.05912,6.05958,14000000.0
2005-08-25 05:15:00,6.05901,6.05951,6.05759,6.05784,16000000.0
2005-08-25 05:16:00,6.05764,6.05788,6.05599,6.05709,15000000.0
2005-08-25 05:17:00,6.05753,6.05797,6.05692,6.05738,10000000.0
2005-08-25 05:18:00,6.05645,6.05683,6.05545,6.05647,13000000.0
2005-08-25 05:19:00,6.05699,6.0583,6.05638,6.0575,13000000.0
2005-08-25 05:20:00,6.05742,6.05843,6.05698,6.05826,20000000.0
2005-08-25 05:21:00,6.05861,6.05868,6.05716,6.05716,9000000.0
2005-08-25 05:22:00,6.05777,6.05796,6.05663,6.05669,17000000.0
2005-08-25 05:23:00,6.05748,6.05749,6.0561,6.05685,14000000.0
2005-08-25 05:24:00,6.05695,6.05794,6.05657,6.05657,19000000.0
2005-08-25 05:25:00,6.05587,6.05702,6.05543,6.05544,13000000.0
2005-08-25 05:26:00,6.05517,6.05697,6.05466,6.05623,13000000.0
2005-08-25 05:27:00,6.05686,6.05754,6.05602,6.0575,13000000.0
2005-08-25 05:28:00,6.05795,6.05873,6.05702,6.05817,10000000.0
2005-08-25 05:29:00,6.05944,6.06045,6.05894,6.05922,17000000.0
2005-08-25 05:30:00,6.05993,6.06013,6.05815,6.05936,21000000.0
2005-08-25 05:31:00,6.05848,6.05881,6.05723,6.05741,13000000.0
2005-08-25 05:32:00,6.0571,6.0571,6.05512,6.05533,16000000.0
2005-08-25 05:33:00,6.05491,6.05582,6.05457,6.0547,13000000.0
2005-08-25 05:34:00,6.05434,6.05716,6.05434,6.05613,13000000.0
2005-08-25 05:35:00,6.05599,6.05684,6.05543,6.05631,14000000.0
2005-08-25 05:36:00,6.05633,6.05712,6.0554,6.05634,18000000.0
2005-08-25 05:37:00,6.05638,6.05718,6.0554,6.05607,12000000.0
2005-08-25 05:38:00,6.05629,6.05727,6.05579,6.0569,13000000.0
2005-08-25 05:39:00,6.05618,6.05661,6.05419,6.05495,21000000.0
2005-08-25 05:40:00,6.055,6.05512,6.05347,6.0551,14000000.0
2005-08-25 05:41:00,6.05502,6.05502,6.05248,6.05381,13000000.0
2005-08-25 05:42:00,6.05239,6.05244,6.05084,6.05239,8000000.0
2005-08-25 05:43:00,6.05353,6.05463,6.05286,6.05415,13000000.0
2005-08-25 05:44:00,6.05325,6.05372,6.05232,6.05282,13000000.0
2005-08-25 05:45:00,6.05399,6.05399,6.05216,6.05281,24000000.0
2005-08-25 05:46:00,6.05364,6.05404,6.0525,6.05263,14000000.0
2005-08-25 05:47:00,6.05208,6.05307,6.052,6.05296,11000000.0
2005-08-25 05:48:00,6.05272,6.05423,6.05187,6.05376,18000000.0
2005-08-25 05:49:00,6.05371,6.05379,6.05233,6.05278,10000000.0
2005-08-25 05:50:00,6.05317,6.05422,6.05277,6.05307,10000000.0
2005-08-25 05:51:00,6.05303,6.05514,6.05303,6.05465,11000000.0
2005-08-25 05:52:00,6.0544,6.05444,6.05256,6.05296,19000000.0
2005-08-25 05:53:00,6.05398,6.05427,6.05297,6.05315,15000000.0
2005-08-25 05:54:00,6.05378,6.05604,6.05378,6.05578,7000000.0
2005-08-25 05:55:00,6.05599,6.0568,6.05453,6.05613,12000000.0
2005-08-25 05:56:00,6.05598,6.0568,6.05532,6.05596,16000000.0
2005-08-25 05:57:00,6.05576,6.05576,6.05473,6.05473,11000000.0
2005-08-25 05:58:00,6.05536,6.05584,6.05476,6.05481,22000000.0
2005-08-25 05:59:00,6.0546,6.05554,6.0546,6.05477,9000000.0
2005-08-25 06:00:00,6.0549,6.05605,6.05486,6.0556,17000000.0
2005-08-25 06:01:00,6.05585,6.05609,6.05471,6.05563,18000000.0
2005-08-25 06:02:00,6.0558,6.0558,6.05431,6.05459,18000000.0
2005-08-25 06:03:00,6.05429,6.05585,6.05418,6.05564,16000000.0
2005-08-25 06:04:00,6.05421,6.05517,6.05399,6.05416,8000000.0
2005-08-25 06:05:00,6.05432,6.05491,6.05359,6.05359,10000000.0
2005-08-25 06:06:00,6.05314,6.05414,6.05305,6.05401,27000000.0
2005-08-25 06:07:00,6.05251,6.05387,6.05178,6.0526,17000000.0
2005-08-25 06:08:00,6.05206,6.05309,6.05138,6.05281,14000000.0
2005-08-25 06:09:00,6.05206,6.05258,6.05196,6.05258,13000000.0
2005-08-25 06:10:00,6.05239,6.05308,6.05218,6.05278,14000000.0
2005-08-25 06:11:00,6.05277,6.05384,6.05168,6.05235,16000000.0
2005-08-25 06:12:00,6.0517,6.05289,6.05052,6.05052,17000000.0
2005-08-25 06:13:00,6.05142,6.05185,6.05031,6.05171,14000000.0
2005-08-25 06:14:00,6.05063,6.05118,6.04982,6.05041,12000000.0
2005-08-25 06:15:00,6.05113,6.05127,6.04967,6.04967,13000000.0
2005-08-25 06:16:00,6.04998,6.05351,6.04998,6.05351,14000000.0
2005-08-25 06:17:00,6.05385,6.05385,6.05214,6.05283,11000000.0
2005-08-25 06:18:00,6.05239,6.05244,6.05035,6.05171,12000000.0
2005-08-25 06:19:00,6.05241,6.05241,6.05101,6.05118,19000000.0
2005-08-25 06:20:00,6.05102,6.05231,6.05102,6.05175,11000000.0
2005-08-25 06:21:00,6.05134,6.05227,6.05127,6.05188,9000000.0
2005-08-25 06:22:00,6.05227,6.05299,6.05104,6.05227,22000000.0
2005-08-25 06:23:00,6.05361,6.05361,6.05204,6.05204,18000000.0
2005-08-25 06:24:00,6.05175,6.05258,6.05139,6.05183,8000000.0
2005-08-25 06:25:00,6.05189,6.05304,6.05189,6.05304,9000000.0
2005-08-25 06:26:00,6.05291,6.05338,6.05164,6.05319,13000000.0
2005-08-25 06:27:00,6.05241,6.05263,6.05172,6.05215,15000000.0
2005-08-25 06:28:00,6.05199,6.05232,6.05136,6.05188,18000000.0
2005-08-25 06:29:00,6.0516,6.05173,6.05037,6.05122,16000000.0
2005-08-25 06:30:00,6.05131,6.05176,6.05092,6.05176,10000000.0
2005-08-25 06:31:00,6.0519,6.05303,6.0519,6.05303,13000000.0
2005-08-25 06:32:00,6.05322,6.05322,6.05169,6.05191,10000000.0
2005-08-25 06:33:00,6.05149,6.05223,6.05059,6.05059,10000000.0
2005-08-25 06:34:00,6.05069,6.05193,6.05069,6.0514,15000000.0
2005-08-25 06:35:00,6.04976,6.05176,6.04955,6.04984,13000000.0
2005-08-25 06:36:00,6.04914,6.04954,6.04808,6.04878,23000000.0
2005-08-25 06:37:00,6.05107,6.05155,6.05001,6.051,11000000.0
2005-08-25 06:38:00,6.05063,6.05126,6.05008,6.05052,17000000.0
2005-08-25 06:39:00,6.04964,6.05021,6.04901,6.04962,8000000.0
2005-08-25 06:40:00,6.04885,6.04982,6.04838,6.04962,15000000.0
2005-08-25 06:41:00,6.04926,6.04996,6.04783,6.04783,15000000.0
2005-08-25 06:42:00,6.04895,6.04963,6.04836,6.04936,16000000.0
2005-08-25 06:43:00,6.0487,6.04945,6.04719,6.04771,12000000.0
2005-08-25 06:44:00,6.04829,6.04965,6.04743,6.04923,13000000.0
2005-08-25 06:45:00,6.04989,6.05033,6.04911,6.05008,14000000.0
2005-08-25 06:46:00,6.05017,6.05165,6.04901,6.04974,12000000.0
2005-08-25 06:47:00,6.05085,6.05152,6.05048,6.05147,11000000.0
2005-08-25 06:48:00,6.05175,6.05212,6.0506,6.05212,15000000.0
2005-08-25 06:49:00,6.05171,6.05263,6.05036,6.05208,17000000.0
2005-08-25 06:50:00,6.05192,6.05196,6.05085,6.0514,13000000.0
2005-08-25 06:51:00,6.05064,6.0522,6.05064,6.05147,8000000.0
2005-08-25 06:52:00,6.05097,6.05218,6.0508,6.05087,14000000.0
2005-08-25 06:53:00,6.05188,6.05319,6.05144,6.05292,13000000.0
2005-08-25 06:54:00,6.05235,6.05298,6.05179,6.05298,8000000.0
2005-08-25 06:55:00,6.05315,6.05371,6.0524,6.05244,10000000.0
2005-08-25 06:56:00,6.05237,6.05433,6.05237,6.05323,11000000.0
2005-08-25 06:57:00,6.05342,6.05471,6.05276,6.05276,17000000.0
2005-08-25 06:58:00,6.05324,6.05457,6.05318,6.05437,12000000.0
2005-08-25 06:59:00,6.05454,6.05458,6.05295,6.05453,14000000.0
2005-08-25 07:00:00,6.0536,6.05485,6.05356,6.05483,11000000.0
2005-08-25 07:01:00,6.05403,6.0542,6.05357,6.05413,10000000.0
2005-08-25 07:02:00,6.05381,6.05427,6.0523,6.05254,14000000.0
2005-08-25 07:03:00,6.05209,6.05339,6.05207,6.05318,7000000.0
2005-08-25 07:04:00,6.053,6.05345,6.05252,6.05344,16000000.0
2005-08-25 07:05:00,6.05351,6.05398,6.05315,6.05374,15000000.0
2005-08-25 07:06:00,6.05355,6.05355,6.05235,6.05328,16000000.0
2005-08-25 07:07:00,6.0517,6.0527,6.05127,6.05164,12000000.0
2005-08-25 07:08:00,6.05343,6.05373,6.0525,6.05364,8000000.0
2005-08-25 07:09:00,6.05314,6.05323,6.05232,6.05313,8000000.0
2005-08-25 07:10:00,6.05282,6.05312,6.05251,6.05287,16000000.0
2005-08-25 07:11:00,6.053,6.05387,6.05227,6.05308,17000000.0
2005-08-25 07:12:00,6.05318,6.05321,6.0521,6.0521,20000000.0
2005-08-25 07:13:00,6.05239,6.05316,6.05213,6.05267,18000000.0
2005-08-25 07:14:00,6.05275,6.05442,6.05275,6.05329,11000000.0
2005-08-25 07:15:00,6.05421,6.05442,6.05291,6.05415,18000000.0
2005-08-25 07:16:00,6.05417,6.05506,6.05287,6.05506,18000000.0
2005-08-25 07:17:00,6.05547,6.05768,6.05495,6.05768,12000000.0
2005-08-25 07:18:00,6.05714,6.05714,6.05543,6.05657,18000000.0
2005-08-25 07:19:00,6.05677,6.05725,6.0557,6.05701,14000000.0
2005-08-25 07:20:00,6.05589,6.05692,6.05523,6.0565,18000000.0
2005-08-25 07:21:00,6.05692,6.05697,6.05539,6.05667,13000000.0
2005-08-25 07:22:00,6.05649,6.05782,6.05649,6.05739,14000000.0
2005-08-25 07:23:00,6.05747,6.05762,6.05504,6.05504,15000000.0
2005-08-25 07:24:00,6.05617,6.05639,6.05484,6.05484,16000000.0
2005-08-25 07:25:00,6.05426,6.05524,6.05293,6.05437,15000000.0
2005-08-25 07:26:00,6.05317,6.0543,6.05317,6.05382,13000000.0
2005-08-25 07:27:00,6.05421,6.05546,6.05368,6.0537,12000000.0
2005-08-25 07:28:00,6.05405,6.05556,6.05405,6.0553,22000000.0
2005-08-25 07:29:00,6.05579,6.05634,6.05485,6.05617,16000000.0
2005-08-25 07:30:00,6.05594,6.05646,6.05496,6.05614,14000000.0
2005-08-25 07:31:00,6.05583,6.05592,6.05387,6.05387,13000000.0
2005-08-25 07:32:00,6.05458,6.0567,6.05458,6.05619,9000000.0
2005-08-25 07:33:00,6.05623,6.05812,6.05621,6.05812,7000000.0
2005-08-25 07:34:00,6.05808,6.05831,6.05707,6.05739,18000000.0
2005-08-25 07:35:00,6.05732,6.05779,6.05681,6.05749,9000000.0
2005-08-25 07:36:00,6.05646,6.0577,6.05637,6.0577,13000000.0
2005-08-25 07:37:00,6.05662,6.05786,6.05662,6.05785,11000000.0
2005-08-25 07:38:00,6.05841,6.05922,6.05757,6.05922,11000000.0
2005-08-25 07:39:00,6.05829,6.05845,6.05707,6.05744,19000000.0
2005-08-25 07:40:00,6.05777,6.05933,6.05756,6.05933,11000000.0
2005-08-25 07:41:00,6.05843,6.05895,6.05783,6.05783,7000000.0
2005-08-25 07:42:00,6.05813,6.05906,6.05753,6.05857,13000000.0
2005-08-25 07:43:00,6.05837,6.05868,6.05772,6.05806,14000000.0
2005-08-25 07:44:00,6.05815,6.05854,6.05713,6.05713,10000000.0
2005-08-25 07:45:00,6.0575,6.05911,6.05746,6.05811,8000000.0
2005-08-25 07:46:00,6.05832,6.05877,6.05775,6.05868,13000000.0
2005-08-25 07:47:00,6.05846,6.05941,6.05826,6.05854,15000000.0
2005-08-25 07:48:00,6.05826,6.05868,6.05779,6.05838,13000000.0
2005-08-25 07:49:00,6.05851,6.05882,6.05697,6.05724,10000000.0
2005-08-25 07:50:00,6.0576,6.05841,6.05686,6.05724,17000000.0
2005-08-25 07:51:00,6.05776,6.05899,6.05758,6.05818,16000000.0
2005-08-25 07:52:00,6.05893,6.05962,6.05832,6.05884,13000000.0
2005-08-25 07:53:00,6.05862,6.05967,6.05862,6.05918,10000000.0
2005-08-25 07:54:00,6.05814,6.05859,6.05738,6.05829,11000000.0
2005-08-25 07:55:00,6.05844,6.05844,6.05725,6.05758,12000000.0
2005-08-25 07:56:00,6.05783,6.0582,6.05664,6.05686,13000000.0
2005-08-25 07:57:00,6.05625,6.05691,6.05536,6.05691,8000000.0
2005-08-25 07:58:00,6.05591,6.05703,6.05591,6.05703,14000000.0
2005-08-25 07:59:00,6.05695,6.05799,6.05694,6.05799,15000000.0
2005-08-25 08:00:00,6.05775,6.05775,6.05542,6.05619,10000000.0
2005-08-25 08:01:00,6.05623,6.05692,6.05567,6.05664,13000000.0
2005-08-25 08:02:00,6.05607,6.05683,6.05499,6.0553,14000000.0
2005-08-25 08:03:00,6.05638,6.0564,6.05518,6.0564,12000000.0
2005-08-25 08:04:00,6.05473,6.05492,6.05316,6.05411,16000000.0
2005-08-25 08:05:00,6.05409,6.05515,6.05409,6.0548,14000000.0
2005-08-25 08:06:00,6.05631,6.05691,6.05464,6.05612,19000000.0
2005-08-25 08:07:00,6.05578,6.05712,6.05501,6.05712,19000000.0
2005-08-25 08:08:00,6.05573,6.05618,6.05456,6.05618,11000000.0
2005-08-25 08:09:00,6.05428,6.05472,6.05343,6.05377,10000000.0
2005-08-25 08:10:00,6.05375,6.05456,6.05264,6.05407,16000000.0
2005-08-25 08:11:00,6.05398,6.05398,6.05273,6.05273,9000000.0
2005-08-25 08:12:00,6.05301,6.05301,6.05089,6.05093,10000000.0
2005-08-25 08:13:00,6.051,6.05235,6.051,6.05216,11000000.0
2005-08-25 08:14:00,6.05322,6.05329,6.05198,6.05326,12000000.0
2005-08-25 08:15:00,6.05272,6.05366,6.05241,6.05356,15000000.0
2005-08-25 08:16:00,6.05161,6.05351,6.05161,6.05309,14000000.0
2005-08-25 08:17:00,6.05229,6.05235,6.05038,6.05235,10000000.0
2005-08-25 08:18:00,6.05277,6.05289,6.05173,6.05213,9000000.0
2005-08-25 08:19:00,6.05124,6.05252,6.05113,6.05252,11000000.0
2005-08-25 08:20:00,6.05314,6.05368,6.05224,6.05354,11000000.0
2005-08-25 08:21:00,6.05397,6.05509,6.05365,6.05489,20000000.0
2005-08-25 08:22:00,6.05521,6.05559,6.05453,6.05546,8000000.0
2005-08-25 08:23:00,6.05534,6.05564,6.05395,6.0541,12000000.0
2005-08-25 08:24:00,6.05401,6.05451,6.05307,6.05419,13000000.0
2005-08-25 08:25:00,6.05474,6.05604,6.05464,6.05569,12000000.0
2005-08-25 08:26:00,6.05648,6.05717,6.05311,6.05487,13000000.0
2005-08-25 08:27:00,6.05462,6.05537,6.05407,6.05537,11000000.0
2005-08-25 08:28:00,6.05522,6.05546,6.05423,6.05432,8000000.0
2005-08-25 08:29:00,6.05431,6.05556,6.05431,6.05467,12000000.0
2005-08-25 08:30:00,6.05467,6.05536,6.05434,6.0546,11000000.0
2005-08-25 08:31:00,6.05419,6.05455,6.05346,6.05346,10000000.0
2005-08-25 08:32:00,6.05352,6.05465,6.05309,6.05309,13000000.0
2005-08-25 08:33:00,6.05145,6.05387,6.05145,6.05293,11000000.0
2005-08-25 08:34:00,6.05288,6.05489,6.05278,6.05463,17000000.0
2005-08-25 08:35:00,6.05477,6.05491,6.05407,6.05453,11000000.0
2005-08-25 08:36:00,6.05463,6.05525,6.05367,6.05463,10000000.0
2005-08-25 08:37:00,6.0551,6.0551,6.05354,6.05448,9000000.0
2005-08-25 08:38:00,6.0549,6.05529,6.05414,6.05468,18000000.0
2005-08-25 08:39:00,6.0539,6.05475,6.05344,6.05461,8000000.0
2005-08-25 08:40:00,6.05372,6.05377,6.05242,6.05288,7000000.0
2005-08-25 08:41:00,6.05302,6.05344,6.05167,6.05169,16000000.0
2005-08-25 08:42:00,6.05221,6.05449,6.05219,6.05298,14000000.0
2005-08-25 08:43:00,6.0514,6.05311,6.0506,6.0506,12000000.0
2005-08-25 08:44:00,6.05154,6.05267,6.05141,6.05141,9000000.0
2005-08-25 08:45:00,6.05044,6.05149,6.0494,6.05105,18000000.0
2005-08-25 08:46:00,6.05037,6.052,6.05005,6.05134,14000000.0
2005-08-25 08:47:00,6.05169,6.05169,6.05035,6.05136,18000000.0
2005-08-25 08:48:00,6.05122,6.05124,6.0497,6.05006,12000000.0
2005-08-25 08:49:00,6.0498,6.0498,6.04863,6.04968,14000000.0
2005-08-25 08:50:00,6.04806,6.04967,6.04806,6.04909,16000000.0
2005-08-25 08:51:00,6.04921,6.04975,6.04818,6.04948,21000000.0
2005-08-25 08:52:00,6.05,6.05048,6.04884,6.05032,20000000.0
2005-08-25 08:53:00,6.05054,6.05054,6.04936,6.04936,7000000.0
2005-08-25 08:54:00,6.04979,6.04979,6.04792,6.04927,17000000.0
2005-08-25 08:55:00,6.0489,6.0502,6.04874,6.04938,12000000.0
2005-08-25 08:56:00,6.04937,6.0496,6.04793,6.04824,17000000.0
2005-08-25 08:57:00,6.04637,6.04736,6.04636,6.04687,16000000.0
2005-08-25 08:58:00,6.04776,6.04821,6.04682,6.04705,12000000.0
2005-08-25 08:59:00,6.04737,6.05022,6.04737,6.04994,13000000.0
2005-08-25 09:00:00,6.05011,6.05081,6.04974,6.05027,17000000.0
2005-08-25 09:01:00,6.05026,6.05108,6.04938,6.05092,13000000.0
2005-08-25 09:02:00,6.05104,6.05127,6.05031,6.05066,8000000.0
2005-08-25 09:03:00,6.05052,6.05184,6.05037,6.05096,16000000.0
2005-08-25 09:04:00,6.05014,6.05226,6.05014,6.05226,8000000.0
2005-08-25 09:05:00,6.05136,6.05157,6.05069,6.05157,11000000.0
2005-08-25 09:06:00,6.05176,6.05222,6.05142,6.05202,10000000.0
2005-08-25 09:07:00,6.05312,6.0532,6.05088,6.05214,10000000.0
2005-08-25 09:08:00,6.05287,6.05367,6.05212,6.05342,19000000.0
2005-08-25 09:09:00,6.05334,6.0545,6.0527,6.05367,16000000.0
2005-08-25 09:10:00,6.05245,6.05346,6.05227,6.05242,8000000.0
2005-08-25 09:11:00,6.05357,6.05396,6.05185,6.05309,11000000.0
2005-08-25 09:12:00,6.05333,6.05449,6.05288,6.05349,16000000.0
2005-08-25 09:13:00,6.05258,6.05293,6.05037,6.05206,15000000.0
2005-08-25 09:14:00,6.0522,6.05259,6.05131,6.05228,17000000.0
2005-08-25 09:15:00,6.05257,6.05257,6.0515,6.0523,12000000.0
2005-08-25 09:16:00,6.05175,6.05325,6.05149,6.05321,14000000.0
2005-08-25 09:17:00,6.05353,6.05357,6.05248,6.05248,14000000.0
2005-08-25 09:18:00,6.05251,6.05257,6.05102,6.05257,18000000.0
2005-08-25 09:19:00,6.05281,6.05332,6.05163,6.05178,14000000.0
2005-08-25 09:20:00,6.05287,6.05394,6.05244,6.05253,18000000.0
2005-08-25 09:21:00,6.05281,6.05471,6.05281,6.05471,17000000.0
2005-08-25 09:22:00,6.05363,6.05463,6.05326,6.05352,13000000.0
2005-08-25 09:23:00,6.05283,6.05421,6.05283,6.05395,12000000.0
2005-08-25 09:24:00,6.05423,6.05563,6.05301,6.05512,14000000.0
2005-08-25 09:25:00,6.05519,6.05565,6.05488,6.05493,9000000.0
2005-08-25 09:26:00,6.055,6.055,6.05397,6.05489,13000000.0
2005-08-25 09:27:00,6.05425,6.05461,6.05255,6.05255,13000000.0
2005-08-25 09:28:00,6.05242,6.0536,6.05112,6.05198,19000000.0
2005-08-25 09:29:00,6.05244,6.05303,6.05116,6.0527,14000000.0
2005-08-25 09:30:00,6.05176,6.05249,6.05176,6.05207,15000000.0
2005-08-25 09:31:00,6.05232,6.05285,6.05167,6.05251,11000000.0
2005-08-25 09:32:00,6.05207,6.05253,6.0507,6.05193,16000000.0
2005-08-25 09:33:00,6.0522,6.05241,6.05138,6.05212,9000000.0
2005-08-25 09:34:00,6.05135,6.05198,6.0499,6.0499,18000000.0
2005-08-25 09:35:00,6.04959,6.05169,6.04959,6.05164,14000000.0
2005-08-25 09:36:00,6.05147,6.05147,6.05013,6.05076,16000000.0
2005-08-25 09:37:00,6.05059,6.05116,6.0495,6.05042,20000000.0
2005-08-25 09:38:00,6.04953,6.0503,6.04867,6.04922,19000000.0
2005-08-25 09:39:00,6.05095,6.05095,6.04952,6.04952,16000000.0
2005-08-25 09:40:00,6.0502,6.0514,6.04995,6.0514,12000000.0
2005-08-25 09:41:00,6.0516,6.05173,6.05024,6.05024,18000000.0
2005-08-25 09:42:00,6.05159,6.05232,6.05031,6.05107,16000000.0
2005-08-25 09:43:00,6.05126,6.05186,6.05076,6.05116,15000000.0
2005-08-25 09:44:00,6.05137,6.05303,6.05019,6.05234,13000000.0
2005-08-25 09:45:00,6.05195,6.05288,6.05145,6.05263,13000000.0
2005-08-25 09:46:00,6.0521,6.05236,6.05121,6.05178,17000000.0
2005-08-25 09:47:00,6.05199,6.05261,6.0514,6.05232,13000000.0
2005-08-25 09:48:00,6.05259,6.05321,6.0516,6.05293,16000000.0
2005-08-25 09:49:00,6.05346,6.05378,6.05171,6.05378,17000000.0
2005-08-25 09:50:00,6.05423,6.05523,6.05333,6.05372,12000000.0
2005-08-25 09:51:00,6.05469,6.05499,6.0537,6.05437,16000000.0
2005-08-25 09:52:00,6.05388,6.05567,6.05382,6.05567,16000000.0
2005-08-25 09:53:00,6.05542,6.05542,6.05353,6.05353,15000000.0
2005-08-25 09:54:00,6.05527,6.05554,6.05449,6.05449,15000000.0
2005-08-25 09:55:00,6.05458,6.05503,6.05278,6.0532,15000000.0
2005-08-25 09:56:00,6.05387,6.05482,6.0526,6.05482,17000000.0
2005-08-25 09:57:00,6.05452,6.05537,6.05397,6.05497,12000000.0
2005-08-25 09:58:00,6.05505,6.05582,6.05432,6.05578,14000000.0
2005-08-25 09:59:00,6.05551,6.05583,6.05463,6.05565,10000000.0
2005-08-25 10:00:00,6.05557,6.05588,6.05444,6.05562,11000000.0
2005-08-25 10:01:00,6.05727,6.05825,6.05632,6.05824,24000000.0
2005-08-25 10:02:00,6.05913,6.06168,6.05899,6.05907,14000000.0
2005-08-25 10:03:00,6.06042,6.06058,6.05864,6.05979,16000000.0
2005-08-25 10:04:00,6.06006,6.06076,6.05936,6.06038,10000000.0
2005-08-25 10:05:00,6.05981,6.06055,6.05941,6.05974,10000000.0
2005-08-25 10:06:00,6.05911,6.06036,6.05664,6.06036,9000000.0
2005-08-25 10:07:00,6.06035,6.0604,6.05973,6.05985,11000000.0
2005-08-25 10:08:00,6.0602,6.06192,6.0602,6.06133,9000000.0
2005-08-25 10:09:00,6.06038,6.06259,6.06038,6.06203,11000000.0
2005-08-25 10:10:00,6.0614,6.06362,6.0614,6.06278,15000000.0
2005-08-25 10:11:00,6.06298,6.06334,6.06198,6.06235,16000000.0
2005-08-25 10:12:00,6.06153,6.06222,6.06048,6.06135,19000000.0
2005-08-25 10:13:00,6.06008,6.06088,6.05824,6.06082,9000000.0
2005-08-25 10:14:00,6.06201,6.06301,6.06157,6.06301,11000000.0
2005-08-25 10:15:00,6.06329,6.06444,6.06305,6.06346,8000000.0
2005-08-25 10:16:00,6.06324,6.06403,6.06265,6.06342,17000000.0
2005-08-25 10:17:00,6.0639,6.06618,6.06378,6.06618,16000000.0
2005-08-25 10:18:00,6.06503,6.06503,6.06117,6.064,16000000.0
2005-08-25 10:19:00,6.06439,6.06478,6.06275,6.06431,17000000.0
2005-08-25 10:20:00,6.06458,6.06458,6.06301,6.06372,16000000.0
2005-08-25 10:21:00,6.06318,6.06318,6.06106,6.06147,7000000.0
2005-08-25 10:22:00,6.06243,6.0625,6.06125,6.0621,10000000.0
2005-08-25 10:23:00,6.06178,6.06249,6.06109,6.06249,14000000.0
2005-08-25 10:24:00,6.06242,6.06242,6.0608,6.06202,13000000.0
2005-08-25 10:25:00,6.06185,6.06317,6.06082,6.06254,12000000.0
2005-08-25 10:26:00,6.06168,6.06168,6.06,6.06085,11000000.0
2005-08-25 10:27:00,6.06068,6.06088,6.05893,6.06019,13000000.0
2005-08-25 10:28:00,6.06112,6.06164,6.05974,6.0599,13000000.0
2005-08-25 10:29:00,6.06008,6.06068,6.05922,6.05983,11000000.0
2005-08-25 10:30:00,6.05996,6.05996,6.05842,6.0585,9000000.0
2005-08-25 10:31:00,6.05925,6.05925,6.0567,6.05717,16000000.0
2005-08-25 10:32:00,6.05618,6.05738,6.05602,6.05656,9000000.0
2005-08-25 10:33:00,6.05714,6.05741,6.05425,6.05425,12000000.0
2005-08-25 10:34:00,6.05449,6.05609,6.05449,6.05518,11000000.0
2005-08-25 10:35:00,6.05532,6.0567,6.05527,6.05527,17000000.0
2005-08-25 10:36:00,6.05565,6.05596,6.05342,6.05399,10000000.0
2005-08-25 10:37:00,6.05414,6.05414,6.05236,6.05291,15000000.0
2005-08-25 10:38:00,6.05234,6.05382,6.05164,6.05382,17000000.0
2005-08-25 10:39:00,6.0533,6.05411,6.05264,6.05301,13000000.0
2005-08-25 10:40:00,6.05408,6.05539,6.05359,6.05502,10000000.0
2005-08-25 10:41:00,6.05506,6.05635,6.05197,6.05404,15000000.0
2005-08-25 10:42:00,6.05631,6.05689,6.05555,6.05631,12000000.0
2005-08-25 10:43:00,6.05545,6.05606,6.0548,6.05574,13000000.0
2005-08-25 10:44:00,6.05511,6.05617,6.05486,6.05617,12000000.0
2005-08-25 10:45:00,6.05551,6.05651,6.05465,6.05526,13000000.0
2005-08-25 10:46:00,6.05536,6.05659,6.05532,6.05659,13000000.0
2005-08-25 10:47:00,6.05373,6.0557,6.05373,6.05477,7000000.0
2005-08-25 10:48:00,6.05532,6.0567,6.0553,6.05632,12000000.0
2005-08-25 10:49:00,6.05469,6.05558,6.05239,6.05447,10000000.0
2005-08-25 10:50:00,6.05467,6.05647,6.05454,6.05612,14000000.0
2005-08-25 10:51:00,6.0569,6.0569,6.0542,6.0542,11000000.0
2005-08-25 10:52:00,6.05426,6.05611,6.05426,6.05546,20000000.0
2005-08-25 10:53:00,6.0552,6.05559,6.05438,6.05559,9000000.0
2005-08-25 10:54:00,6.05484,6.05484,6.05154,6.05403,18000000.0
2005-08-25 10:55:00,6.05447,6.05556,6.05433,6.05556,10000000.0
2005-08-25 10:56:00,6.05449,6.05449,6.05287,6.05287,11000000.0
2005-08-25 10:57:00,6.05343,6.05378,6.05299,6.05365,8000000.0
2005-08-25 10:58:00,6.05356,6.05404,6.05251,6.05361,10000000.0
2005-08-25 10:59:00,6.05388,6.05444,6.05334,6.05385,10000000.0
2005-08-25 11:00:00,6.05264,6.05305,6.05109,6.05302,15000000.0
2005-08-25 11:01:00,6.05326,6.05326,6.05141,6.05192,12000000.0
2005-08-25 11:02:00,6.05237,6.05506,6.05178,6.05338,8000000.0
2005-08-25 11:03:00,6.05155,6.0522,6.05097,6.05201,11000000.0
2005-08-25 11:04:00,6.05117,6.05355,6.05092,6.05288,15000000.0
2005-08-25 11:05:00,6.05217,6.05298,6.04925,6.05274,17000000.0
2005-08-25 11:06:00,6.05206,6.05391,6.04828,6.05391,12000000.0
2005-08-25 11:07:00,6.05382,6.05475,6.05329,6.05441,11000000.0
2005-08-25 11:08:00,6.05514,6.05514,6.05397,6.05442,22000000.0
2005-08-25 11:09:00,6.0547,6.05548,6.05467,6.05523,9000000.0
2005-08-25 11:10:00,6.0545,6.05523,6.0539,6.05409,16000000.0
2005-08-25 11:11:00,6.05398,6.05559,6.05388,6.05529,7000000.0
2005-08-25 11:12:00,6.05529,6.05626,6.05409,6.0553,15000000.0
2005-08-25 11:13:00,6.05669,6.05826,6.05613,6.05826,11000000.0
2005-08-25 11:14:00,6.05923,6.05934,6.05818,6.05868,18000000.0
2005-08-25 11:15:00,6.0592,6.05948,6.05778,6.05828,11000000.0
2005-08-25 11:16:00,6.05856,6.05858,6.05528,6.05694,13000000.0
2005-08-25 11:17:00,6.05835,6.05954,6.05751,6.05751,13000000.0
2005-08-25 11:18:00,6.05918,6.05942,6.05832,6.05832,9000000.0
2005-08-25 11:19:00,6.05781,6.0597,6.05781,6.05884,17000000.0
2005-08-25 11:20:00,6.05851,6.0591,6.05698,6.05885,14000000.0
2005-08-25 11:21:00,6.059,6.0597,6.05816,6.0597,14000000.0
2005-08-25 11:22:00,6.05968,6.05969,6.05776,6.05827,22000000.0
2005-08-25 11:23:00,6.05823,6.05865,6.05491,6.05693,8000000.0
2005-08-25 11:24:00,6.05748,6.05861,6.05719,6.05861,18000000.0
2005-08-25 11:25:00,6.058,6.058,6.05666,6.05732,9000000.0
2005-08-25 11:26:00,6.05727,6.05793,6.05667,6.05729,15000000.0
2005-08-25 11:27:00,6.05729,6.05778,6.05571,6.05642,10000000.0
2005-08-25 11:28:00,6.05698,6.05836,6.05694,6.05714,13000000.0
2005-08-25 11:29:00,6.05847,6.05847,6.05667,6.05729,17000000.0
2005-08-25 11:30:00,6.05633,6.05711,6.05542,6.05711,13000000.0
2005-08-25 11:31:00,6.05646,6.05776,6.05372,6.05372,12000000.0
2005-08-25 11:32:00,6.05465,6.05671,6.05465,6.0552,20000000.0
2005-08-25 11:33:00,6.05473,6.0552,6.05261,6.05306,16000000.0
2005-08-25 11:34:00,6.05335,6.05613,6.05335,6.05551,13000000.0
2005-08-25 11:35:00,6.05569,6.05626,6.05482,6.05482,14000000.0
2005-08-25 11:36:00,6.0551,6.05677,6.05497,6.05677,11000000.0
2005-08-25 11:37:00,6.05575,6.05659,6.0553,6.05586,16000000.0
2005-08-25 11:38:00,6.05632,6.05632,6.05559,6.05632,8000000.0
2005-08-25 11:39:00,6.05581,6.05631,6.05531,6.05616,11000000.0
2005-08-25 11:40:00,6.05642,6.05647,6.0549,6.0549,12000000.0
2005-08-25 11:41:00,6.05487,6.05709,6.05487,6.05673,10000000.0
2005-08-25 11:42:00,6.05721,6.05736,6.05632,6.05682,10000000.0
2005-08-25 11:43:00,6.05696,6.05763,6.05573,6.05663,17000000.0
2005-08-25 11:44:00,6.05704,6.05708,6.05524,6.05601,15000000.0
2005-08-25 11:45:00,6.05581,6.05624,6.05494,6.05624,16000000.0
2005-08-25 11:46:00,6.0563,6.05659,6.05577,6.05577,7000000.0
2005-08-25 11:47:00,6.05546,6.05655,6.05514,6.05637,16000000.0
2005-08-25 11:48:00,6.05526,6.05716,6.05526,6.05541,13000000.0
2005-08-25 11:49:00,6.05561,6.05611,6.0552,6.05606,10000000.0
2005-08-25 11:50:00,6.05667,6.0571,6.05581,6.05648,12000000.0
2005-08-25 11:51:00,6.05626,6.05728,6.05567,6.05694,14000000.0
2005-08-25 11:52:00,6.05707,6.05707,6.05518,6.05644,18000000.0
2005-08-25 11:53:00,6.05629,6.05629,6.05501,6.05582,16000000.0
2005-08-25 11:54:00,6.05535,6.05548,6.05411,6.05533,8000000.0
2005-08-25 11:55:00,6.05526,6.05611,6.05464,6.05499,8000000.0
2005-08-25 11:56:00,6.05444,6.05646,6.05444,6.05603,8000000.0
2005-08-25 11:57:00,6.05609,6.05664,6.05484,6.05564,11000000.0
2005-08-25 11:58:00,6.05617,6.05655,6.0548,6.05556,14000000.0
2005-08-25 11:59:00,6.05588,6.05671,6.05561,6.05585,11000000.0
2005-08-25 12:00:00,6.05675,6.05675,6.05559,6.0556,15000000.0
2005-08-25 12:01:00,6.0559,6.05735,6.0559,6.05676,13000000.0
2005-08-25 12:02:00,6.05654,6.05782,6.05574,6.05639,15000000.0
2005-08-25 12:03:00,6.05637,6.05679,6.05584,6.05679,11000000.0
2005-08-25 12:04:00,6.05694,6.05733,6.05672,6.05684,9000000.0
2005-08-25 12:05:00,6.05647,6.05736,6.0562,6.05678,9000000.0
2005-08-25 12:06:00,6.05779,6.05832,6.05557,6.05775,15000000.0
2005-08-25 12:07:00,6.05784,6.05799,6.05709,6.05797,11000000.0
2005-08-25 12:08:00,6.0566,6.0566,6.05439,6.05452,8000000.0
2005-08-25 12:09:00,6.05457,6.05675,6.05426,6.05675,18000000.0
2005-08-25 12:10:00,6.05718,6.05877,6.05717,6.05877,14000000.0
2005-08-25 12:11:00,6.05702,6.05702,6.05604,6.05637,9000000.0
2005-08-25 12:12:00,6.05721,6.05755,6.05603,6.05668,18000000.0
2005-08-25 12:13:00,6.05673,6.0582,6.05629,6.05629,12000000.0
2005-08-25 12:14:00,6.05566,6.05587,6.05408,6.05454,10000000.0
2005-08-25 12:15:00,6.05454,6.05454,6.05327,6.05327,8000000.0
2005-08-25 12:16:00,6.05446,6.05446,6.05273,6.05382,14000000.0
2005-08-25 12:17:00,6.05267,6.05395,6.05239,6.05395,13000000.0
2005-08-25 12:18:00,6.05341,6.05442,6.05303,6.05361,10000000.0
2005-08-25 12:19:00,6.05377,6.05404,6.05208,6.05281,11000000.0
2005-08-25 12:20:00,6.05197,6.05259,6.05134,6.05259,8000000.0
2005-08-25 12:21:00,6.05277,6.05546,6.05203,6.05342,20000000.0
2005-08-25 12:22:00,6.05239,6.0531,6.05143,6.0526,14000000.0
2005-08-25 12:23:00,6.05237,6.05323,6.05198,6.05288,11000000.0
2005-08-25 12:24:00,6.05277,6.053,6.05153,6.053,17000000.0
2005-08-25 12:25:00,6.05328,6.06001,6.05266,6.05379,12000000.0
2005-08-25 12:26:00,6.05127,6.05248,6.05127,6.05237,7000000.0
2005-08-25 12:27:00,6.05144,6.0529,6.05117,6.0529,7000000.0
2005-08-25 12:28:00,6.05273,6.05283,6.05133,6.05251,19000000.0
2005-08-25 12:29:00,6.05178,6.05253,6.05141,6.05253,12000000.0
2005-08-25 12:30:00,6.05254,6.05281,6.05147,6.05269,10000000.0
2005-08-25 12:31:00,6.05181,6.05289,6.05181,6.05213,12000000.0
2005-08-25 12:32:00,6.05223,6.05256,6.05134,6.05187,12000000.0
2005-08-25 12:33:00,6.05179,6.05179,6.04927,6.04927,15000000.0
2005-08-25 12:34:00,6.04949,6.05021,6.04949,6.04998,12000000.0
2005-08-25 12:35:00,6.05056,6.05147,6.04978,6.05147,12000000.0
2005-08-25 12:36:00,6.05093,6.05129,6.04931,6.05118,15000000.0
2005-08-25 12:37:00,6.05037,6.05142,6.05001,6.05142,8000000.0
2005-08-25 12:38:00,6.05198,6.05238,6.05082,6.05123,15000000.0
2005-08-25 12:39:00,6.05186,6.05222,6.05082,6.0521,14000000.0
2005-08-25 12:40:00,6.05161,6.0524,6.05131,6.05184,18000000.0
2005-08-25 12:41:00,6.05162,6.05175,6.05087,6.05155,11000000.0
2005-08-25 12:42:00,6.05177,6.05302,6.05177,6.05259,17000000.0
2005-08-25 12:43:00,6.05249,6.05263,6.0519,6.05193,11000000.0
2005-08-25 12:44:00,6.05133,6.05133,6.04882,6.04882,13000000.0
2005-08-25 12:45:00,6.04903,6.05278,6.04903,6.05278,10000000.0
2005-08-25 12:46:00,6.05265,6.05265,6.05028,6.05093,20000000.0
2005-08-25 12:47:00,6.04953,6.05114,6.04953,6.05064,10000000.0
2005-08-25 12:48:00,6.0513,6.05331,6.0513,6.05331,10000000.0
2005-08-25 12:49:00,6.05322,6.0537,6.05237,6.05237,15000000.0
2005-08-25 12:50:00,6.05343,6.05439,6.05273,6.05415,14000000.0
2005-08-25 12:51:00,6.05453,6.05545,6.0537,6.05419,14000000.0
2005-08-25 12:52:00,6.05503,6.05514,6.0538,6.05445,9000000.0
2005-08-25 12:53:00,6.05433,6.05575,6.05429,6.05501,9000000.0
2005-08-25 12:54:00,6.05627,6.05737,6.05608,6.05728,20000000.0
2005-08-25 12:55:00,6.05662,6.0574,6.05367,6.0574,12000000.0
2005-08-25 12:56:00,6.05757,6.05815,6.05664,6.05664,7000000.0
2005-08-25 12:57:00,6.05703,6.05871,6.05703,6.05871,13000000.0
2005-08-25 12:58:00,6.05885,6.05897,6.0568,6.0568,16000000.0
2005-08-25 12:59:00,6.05684,6.05908,6.05684,6.05866,14000000.0
2005-08-25 13:00:00,6.05815,6.05933,6.0577,6.05933,12000000.0
2005-08-25 13:01:00,6.05965,6.06027,6.05874,6.05999,17000000.0
2005-08-25 13:02:00,6.0606,6.0606,6.05921,6.06049,10000000.0
2005-08-25 13:03:00,6.06011,6.06114,6.05915,6.06081,22000000.0
2005-08-25 13:04:00,6.06035,6.06052,6.05919,6.05995,20000000.0
2005-08-25 13:05:00,6.05933,6.05933,6.05595,6.05855,14000000.0
2005-08-25 13:06:00,6.05959,6.05959,6.05803,6.05952,17000000.0
2005-08-25 13:07:00,6.05865,6.05871,6.05468,6.05871,22000000.0
2005-08-25 13:08:00,6.05916,6.05943,6.05829,6.05929,12000000.0
2005-08-25 13:09:00,6.0588,6.05942,6.05762,6.05762,12000000.0
2005-08-25 13:10:00,6.05755,6.05917,6.05753,6.05917,20000000.0
2005-08-25 13:11:00,6.05916,6.05916,6.05804,6.05819,12000000.0
2005-08-25 13:12:00,6.05799,6.05883,6.05731,6.05856,16000000.0
2005-08-25 13:13:00,6.05862,6.05872,6.05699,6.05753,14000000.0
2005-08-25 13:14:00,6.05872,6.05872,6.05697,6.05775,17000000.0
2005-08-25 13:15:00,6.05797,6.05827,6.05728,6.05742,7000000.0
2005-08-25 13:16:00,6.05861,6.05861,6.0577,6.05772,9000000.0
2005-08-25 13:17:00,6.05756,6.05851,6.05537,6.05751,15000000.0
2005-08-25 13:18:00,6.05809,6.05818,6.05698,6.05747,17000000.0
2005-08-25 13:19:00,6.05775,6.05819,6.0568,6.05789,15000000.0
2005-08-25 13:20:00,6.05802,6.05816,6.05738,6.05816,12000000.0
2005-08-25 13:21:00,6.05796,6.05841,6.05702,6.05737,24000000.0
2005-08-25 13:22:00,6.05766,6.05843,6.05667,6.05768,12000000.0
2005-08-25 13:23:00,6.05844,6.05846,6.0565,6.05768,12000000.0
2005-08-25 13:24:00,6.05748,6.06039,6.05719,6.0584,18000000.0
2005-08-25 13:25:00,6.05717,6.05786,6.0563,6.05647,12000000.0
2005-08-25 13:26:00,6.05695,6.05848,6.05681,6.05769,12000000.0
2005-08-25 13:27:00,6.05779,6.05821,6.05617,6.05617,9000000.0
2005-08-25 13:28:00,6.05624,6.05727,6.05624,6.05727,15000000.0
2005-08-25 13:29:00,6.05769,6.05884,6.05751,6.05784,14000000.0
2005-08-25 13:30:00,6.05759,6.05896,6.05759,6.05896,11000000.0
2005-08-25 13:31:00,6.05816,6.05931,6.05778,6.05889,11000000.0
2005-08-25 13:32:00,6.05801,6.05868,6.05776,6.05868,8000000.0
2005-08-25 13:33:00,6.05799,6.05878,6.05732,6.05878,14000000.0
2005-08-25 13:34:00,6.05832,6.05879,6.05754,6.05754,11000000.0
2005-08-25 13:35:00,6.05806,6.05925,6.05773,6.0587,16000000.0
2005-08-25 13:36:00,6.05876,6.05975,6.0585,6.0592,8000000.0
2005-08-25 13:37:00,6.0594,6.06001,6.05894,6.05973,17000000.0
2005-08-25 13:38:00,6.05902,6.06012,6.05881,6.05993,14000000.0
2005-08-25 13:39:00,6.05887,6.05949,6.05843,6.05888,10000000.0
2005-08-25 13:40:00,6.05881,6.05962,6.05798,6.05962,8000000.0
2005-08-25 13:41:00,6.0607,6.06094,6.05893,6.05953,11000000.0
2005-08-25 13:42:00,6.05978,6.0601,6.05875,6.05875,14000000.0
2005-08-25 13:43:00,6.05837,6.05938,6.05806,6.05829,11000000.0
2005-08-25 13:44:00,6.05803,6.05905,6.05782,6.05802,11000000.0
2005-08-25 13:45:00,6.05863,6.0591,6.05785,6.05881,14000000.0
2005-08-25 13:46:00,6.05901,6.05907,6.0584,6.05878,11000000.0
2005-08-25 13:47:00,6.05865,6.06109,6.05865,6.05911,13000000.0
2005-08-25 13:48:00,6.05969,6.0601,6.05867,6.0601,14000000.0
2005-08-25 13:49:00,6.06052,6.06159,6.05985,6.06111,12000000.0
2005-08-25 13:50:00,6.06118,6.06153,6.06012,6.06093,16000000.0
2005-08-25 13:51:00,6.06037,6.06136,6.05996,6.06093,14000000.0
2005-08-25 13:52:00,6.05954,6.06026,6.05716,6.05959,10000000.0
2005-08-25 13:53:00,6.0601,6.06128,6.0601,6.0601,10000000.0
2005-08-25 13:54:00,6.06061,6.0617,6.05959,6.05959,8000000.0
2005-08-25 13:55:00,6.06024,6.06024,6.05867,6.05999,13000000.0
2005-08-25 13:56:00,6.05993,6.05993,6.05828,6.05924,17000000.0
2005-08-25 13:57:00,6.0589,6.05942,6.0584,6.05888,13000000.0
2005-08-25 13:58:00,6.05909,6.05958,6.05876,6.05958,7000000.0
2005-08-25 13:59:00,6.0617,6.06192,6.06056,6.06116,9000000.0
2005-08-25 14:00:00,6.06224,6.06346,6.06209,6.06334,7000000.0
2005-08-25 14:01:00,6.06335,6.06415,6.06299,6.06344,11000000.0
2005-08-25 14:02:00,6.06289,6.06468,6.06155,6.06391,19000000.0
2005-08-25 14:03:00,6.0628,6.06479,6.0628,6.06479,13000000.0
2005-08-25 14:04:00,6.06462,6.06511,6.06282,6.06511,22000000.0
2005-08-25 14:05:00,6.06521,6.06599,6.06412,6.06599,17000000.0
2005-08-25 14:06:00,6.0652,6.06579,6.06403,6.06438,11000000.0
2005-08-25 14:07:00,6.06458,6.0656,6.06395,6.0654,9000000.0
2005-08-25 14:08:00,6.06488,6.06765,6.0641,6.06765,11000000.0
2005-08-25 14:09:00,6.06692,6.06861,6.06685,6.06828,12000000.0
2005-08-25 14:10:00,6.06788,6.0689,6.0675,6.06852,13000000.0
2005-08-25 14:11:00,6.06942,6.07039,6.06844,6.06982,14000000.0
2005-08-25 14:12:00,6.0695,6.07087,6.06939,6.0702,11000000.0
2005-08-25 14:13:00,6.06946,6.07027,6.06898,6.06959,11000000.0
2005-08-25 14:14:00,6.06987,6.07042,6.06947,6.07015,7000000.0
2005-08-25 14:15:00,6.06956,6.06985,6.06858,6.0697,14000000.0
2005-08-25 14:16:00,6.06874,6.0692,6.06601,6.06917,13000000.0
2005-08-25 14:17:00,6.06933,6.06959,6.06846,6.06902,22000000.0
2005-08-25 14:18:00,6.06966,6.07074,6.06943,6.06943,15000000.0
2005-08-25 14:19:00,6.06959,6.07052,6.06941,6.06941,12000000.0
2005-08-25 14:20:00,6.06917,6.07069,6.06917,6.07069,7000000.0
2005-08-25 14:21:00,6.07111,6.07216,6.07081,6.07185,13000000.0
2005-08-25 14:22:00,6.0713,6.07223,6.07074,6.07074,8000000.0
2005-08-25 14:23:00,6.07245,6.07311,6.07197,6.07216,11000000.0
2005-08-25 14:24:00,6.07322,6.07322,6.07099,6.07099,13000000.0
2005-08-25 14:25:00,6.07056,6.07203,6.06963,6.07074,15000000.0
2005-08-25 14:26:00,6.07018,6.07018,6.0687,6.07013,8000000.0
2005-08-25 14:27:00,6.06933,6.06933,6.06784,6.06851,10000000.0
2005-08-25 14:28:00,6.06824,6.06964,6.06824,6.06896,11000000.0
2005-08-25 14:29:00,6.06756,6.06913,6.06746,6.06879,21000000.0
2005-08-25 14:30:00,6.06799,6.06946,6.06786,6.06946,11000000.0
2005-08-25 14:31:00,6.06942,6.07026,6.06828,6.06986,17000000.0
2005-08-25 14:32:00,6.06876,6.07025,6.06867,6.06894,15000000.0
2005-08-25 14:33:00,6.07001,6.0707,6.06911,6.06911,8000000.0
2005-08-25 14:34:00,6.06899,6.07064,6.06899,6.07064,9000000.0
2005-08-25 14:35:00,6.06915,6.07002,6.06866,6.06998,11000000.0
2005-08-25 14:36:00,6.06968,6.07105,6.06884,6.06884,15000000.0
2005-08-25 14:37:00,6.06959,6.07034,6.0691,6.06946,8000000.0
2005-08-25 14:38:00,6.07047,6.07188,6.07036,6.07188,10000000.0
2005-08-25 14:39:00,6.07155,6.07155,6.07042,6.07114,19000000.0
2005-08-25 14:40:00,6.07067,6.0709,6.06934,6.07019,15000000.0
2005-08-25 14:41:00,6.06945,6.07026,6.06828,6.07026,15000000.0
2005-08-25 14:42:00,6.06977,6.06986,6.06882,6.0695,17000000.0
2005-08-25 14:43:00,6.07006,6.07026,6.06768,6.06935,15000000.0
2005-08-25 14:44:00,6.06903,6.06988,6.06633,6.06633,15000000.0
2005-08-25 14:45:00,6.06614,6.06865,6.06533,6.06533,9000000.0
2005-08-25 14:46:00,6.06517,6.06545,6.0642,6.0642,11000000.0
2005-08-25 14:47:00,6.06406,6.06512,6.06394,6.06512,12000000.0
2005-08-25 14:48:00,6.06371,6.06517,6.06371,6.0649,12000000.0
2005-08-25 14:49:00,6.06471,6.06561,6.064,6.06561,12000000.0
2005-08-25 14:50:00,6.06541,6.06652,6.06459,6.06594,15000000.0
2005-08-25 14:51:00,6.06584,6.06646,6.06526,6.06646,10000000.0
2005-08-25 14:52:00,6.06784,6.06957,6.0677,6.0689,13000000.0
2005-08-25 14:53:00,6.06993,6.07102,6.06911,6.07083,13000000.0
2005-08-25 14:54:00,6.07043,6.0725,6.07024,6.0725,9000000.0
2005-08-25 14:55:00,6.07345,6.07345,6.07132,6.07256,16000000.0
2005-08-25 14:56:00,6.07346,6.07437,6.0722,6.07378,15000000.0
2005-08-25 14:57:00,6.07481,6.07519,6.07409,6.07409,15000000.0
2005-08-25 14:58:00,6.07366,6.07474,6.07354,6.07417,11000000.0
2005-08-25 14:59:00,6.07469,6.07563,6.07255,6.07417,14000000.0
2005-08-25 15:00:00,6.07357,6.0737,6.07225,6.07285,18000000.0
2005-08-25 15:01:00,6.07265,6.07316,6.07158,6.0721,12000000.0
2005-08-25 15:02:00,6.07195,6.07226,6.07123,6.07198,7000000.0
2005-08-25 15:03:00,6.07211,6.07211,6.07129,6.07189,18000000.0
2005-08-25 15:04:00,6.07245,6.07267,6.07119,6.0719,21000000.0
2005-08-25 15:05:00,6.07251,6.07283,6.07189,6.07191,13000000.0
2005-08-25 15:06:00,6.07185,6.07284,6.07176,6.07256,14000000.0
2005-08-25 15:07:00,6.07349,6.0735,6.07204,6.07261,22000000.0
2005-08-25 15:08:00,6.07331,6.07331,6.07191,6.07299,10000000.0
2005-08-25 15:09:00,6.07344,6.07448,6.07258,6.07448,9000000.0
2005-08-25 15:10:00,6.07489,6.07489,6.07334,6.07423,14000000.0
2005-08-25 15:11:00,6.0744,6.07486,6.07357,6.07477,12000000.0
2005-08-25 15:12:00,6.07366,6.07385,6.07271,6.07276,13000000.0
2005-08-25 15:13:00,6.07273,6.07384,6.07193,6.07283,12000000.0
2005-08-25 15:14:00,6.07339,6.07387,6.07254,6.07315,10000000.0
2005-08-25 15:15:00,6.07362,6.07478,6.07291,6.07327,16000000.0
2005-08-25 15:16:00,6.07335,6.07335,6.07201,6.07228,15000000.0
2005-08-25 15:17:00,6.07299,6.07394,6.07211,6.07211,14000000.0
2005-08-25 15:18:00,6.07286,6.07286,6.06914,6.06914,12000000.0
2005-08-25 15:19:00,6.0696,6.07077,6.06902,6.07012,11000000.0
2005-08-25 15:20:00,6.06942,6.07002,6.06856,6.06856,14000000.0
2005-08-25 15:21:00,6.06962,6.07081,6.06872,6.07031,14000000.0
2005-08-25 15:22:00,6.07011,6.07036,6.06944,6.07024,10000000.0
2005-08-25 15:23:00,6.06989,6.07009,6.0691,6.06983,11000000.0
2005-08-25 15:24:00,6.06976,6.07019,6.0692,6.0692,10000000.0
2005-08-25 15:25:00,6.06883,6.0698,6.06847,6.06889,16000000.0
2005-08-25 15:26:00,6.06918,6.06949,6.06864,6.06895,15000000.0
2005-08-25 15:27:00,6.06888,6.06933,6.06833,6.06846,10000000.0
2005-08-25 15:28:00,6.06784,6.06873,6.06725,6.06873,11000000.0
2005-08-25 15:29:00,6.06903,6.07053,6.06807,6.06944,19000000.0
2005-08-25 15:30:00,6.0692,6.07006,6.06858,6.06947,10000000.0
2005-08-25 15:31:00,6.06943,6.07078,6.06928,6.07032,14000000.0
2005-08-25 15:32:00,6.07082,6.07133,6.0703,6.07096,12000000.0
2005-08-25 15:33:00,6.07149,6.07197,6.07067,6.07067,20000000.0
2005-08-25 15:34:00,6.07173,6.07183,6.07053,6.07058,12000000.0
2005-08-25 15:35:00,6.07177,6.07212,6.07134,6.07212,12000000.0
2005-08-25 15:36:00,6.07267,6.07267,6.0718,6.07205,10000000.0
2005-08-25 15:37:00,6.0722,6.07264,6.07103,6.07181,10000000.0
2005-08-25 15:38:00,6.07194,6.07194,6.07044,6.07113,13000000.0
2005-08-25 15:39:00,6.07077,6.07098,6.07006,6.07006,7000000.0
2005-08-25 15:40:00,6.07043,6.07121,6.07026,6.07041,10000000.0
2005-08-25 15:41:00,6.07026,6.07079,6.06972,6.07079,9000000.0
2005-08-25 15:42:00,6.07036,6.07112,6.06962,6.07017,13000000.0
2005-08-25 15:43:00,6.06987,6.07054,6.06833,6.06991,16000000.0
2005-08-25 15:44:00,6.06901,6.06979,6.06799,6.06895,14000000.0
2005-08-25 15:45:00,6.0694,6.0694,6.06822,6.06909,15000000.0
2005-08-25 15:46:00,6.06935,6.0695,6.06803,6.06937,13000000.0
2005-08-25 15:47:00,6.06975,6.07004,6.0686,6.0686,9000000.0
2005-08-25 15:48:00,6.06952,6.06993,6.06821,6.06854,21000000.0
2005-08-25 15:49:00,6.06841,6.06952,6.06791,6.06861,23000000.0
2005-08-25 15:50:00,6.06818,6.06918,6.06818,6.0682,12000000.0
2005-08-25 15:51:00,6.06902,6.06902,6.06696,6.06696,19000000.0
2005-08-25 15:52:00,6.0687,6.06924,6.06773,6.06835,15000000.0
2005-08-25 15:53:00,6.06758,6.06767,6.06568,6.06612,14000000.0
2005-08-25 15:54:00,6.06612,6.06629,6.06498,6.06557,15000000.0
2005-08-25 15:55:00,6.06547,6.06604,6.06513,6.06527,12000000.0
2005-08-25 15:56:00,6.06486,6.06609,6.06437,6.06511,18000000.0
2005-08-25 15:57:00,6.06596,6.06596,6.06503,6.06548,10000000.0
2005-08-25 15:58:00,6.06512,6.06671,6.06512,6.06618,22000000.0
2005-08-25 15:59:00,6.06542,6.06615,6.06387,6.06404,12000000.0
2005-08-25 16:00:00,6.0639,6.06563,6.0639,6.06503,12000000.0
2005-08-25 16:01:00,6.06483,6.06614,6.06483,6.06574,12000000.0
2005-08-25 16:02:00,6.06558,6.06558,6.06438,6.06522,13000000.0
2005-08-25 16:03:00,6.06583,6.06637,6.06434,6.06589,13000000.0
2005-08-25 16:04:00,6.06515,6.06515,6.06406,6.06411,11000000.0
2005-08-25 16:05:00,6.06406,6.06454,6.0626,6.0635,9000000.0
2005-08-25 16:06:00,6.06342,6.06425,6.06263,6.0631,14000000.0
2005-08-25 16:07:00,6.06245,6.0628,6.0609,6.06192,15000000.0
2005-08-25 16:08:00,6.06221,6.06221,6.06017,6.0605,15000000.0
2005-08-25 16:09:00,6.0608,6.06194,6.05986,6.06043,17000000.0
2005-08-25 16:10:00,6.06057,6.06295,6.06057,6.06074,14000000.0
2005-08-25 16:11:00,6.06177,6.06177,6.06075,6.06105,9000000.0
2005-08-25 16:12:00,6.06029,6.06127,6.06029,6.06058,15000000.0
2005-08-25 16:13:00,6.06177,6.06247,6.06138,6.06247,14000000.0
2005-08-25 16:14:00,6.06266,6.06385,6.06188,6.06377,12000000.0
2005-08-25 16:15:00,6.06327,6.06473,6.06264,6.06335,14000000.0
2005-08-25 16:16:00,6.06408,6.06487,6.06288,6.06401,13000000.0
2005-08-25 16:17:00,6.0639,6.06495,6.06334,6.06435,18000000.0
2005-08-25 16:18:00,6.063,6.06447,6.063,6.06358,13000000.0
2005-08-25 16:19:00,6.06384,6.06432,6.06329,6.06329,8000000.0
2005-08-25 16:20:00,6.06486,6.06486,6.06324,6.06324,13000000.0
2005-08-25 16:21:00,6.06336,6.06515,6.06336,6.06484,12000000.0
2005-08-25 16:22:00,6.06511,6.06535,6.06459,6.06511,11000000.0
2005-08-25 16:23:00,6.06478,6.06478,6.06314,6.0634,14000000.0
2005-08-25 16:24:00,6.0627,6.06351,6.06165,6.06259,15000000.0
2005-08-25 16:25:00,6.06274,6.06495,6.06227,6.06495,11000000.0
2005-08-25 16:26:00,6.06379,6.06561,6.06379,6.06561,8000000.0
2005-08-25 16:27:00,6.06473,6.06624,6.0643,6.06624,10000000.0
2005-08-25 16:28:00,6.06613,6.06613,6.06424,6.06441,15000000.0
2005-08-25 16:29:00,6.06435,6.06511,6.06396,6.06473,7000000.0
2005-08-25 16:30:00,6.0647,6.0653,6.06417,6.06504,16000000.0
2005-08-25 16:31:00,6.06542,6.06586,6.06466,6.06528,14000000.0
2005-08-25 16:32:00,6.06603,6.06701,6.06569,6.06686,7000000.0
2005-08-25 16:33:00,6.06714,6.06718,6.06642,6.06697,8000000.0
2005-08-25 16:34:00,6.06715,6.06725,6.06589,6.06707,8000000.0
2005-08-25 16:35:00,6.06665,6.06665,6.0657,6.06597,9000000.0
2005-08-25 16:36:00,6.06556,6.06684,6.06501,6.06539,13000000.0
2005-08-25 16:37:00,6.06516,6.0655,6.06397,6.06413,18000000.0
2005-08-25 16:38:00,6.06303,6.06462,6.06159,6.06404,18000000.0
2005-08-25 16:39:00,6.06386,6.06417,6.06285,6.06361,20000000.0
2005-08-25 16:40:00,6.06395,6.06434,6.06314,6.06349,13000000.0
2005-08-25 16:41:00,6.06358,6.06457,6.06188,6.06412,20000000.0
2005-08-25 16:42:00,6.06415,6.06427,6.062,6.06344,18000000.0
2005-08-25 16:43:00,6.06467,6.06582,6.06398,6.06476,15000000.0
2005-08-25 16:44:00,6.06548,6.06631,6.06455,6.06567,20000000.0
2005-08-25 16:45:00,6.06563,6.06563,6.0646,6.06529,13000000.0
2005-08-25 16:46:00,6.06454,6.06516,6.05991,6.05991,15000000.0
2005-08-25 16:47:00,6.0651,6.06665,6.0651,6.06616,8000000.0
2005-08-25 16:48:00,6.06591,6.06591,6.06491,6.06584,11000000.0
2005-08-25 16:49:00,6.06616,6.06675,6.06544,6.0665,12000000.0
2005-08-25 16:50:00,6.06639,6.06726,6.06541,6.06623,15000000.0
2005-08-25 16:51:00,6.0665,6.06727,6.06566,6.06657,18000000.0
2005-08-25 16:52:00,6.06618,6.0662,6.06505,6.06505,14000000.0
2005-08-25 16:53:00,6.06542,6.06571,6.06442,6.06533,8000000.0
2005-08-25 16:54:00,6.06438,6.06525,6.06397,6.06503,11000000.0
2005-08-25 16:55:00,6.06481,6.06526,6.06359,6.06481,12000000.0
2005-08-25 16:56:00,6.06517,6.06517,6.06231,6.06365,10000000.0
2005-08-25 16:57:00,6.06292,6.06504,6.06292,6.06497,8000000.0
2005-08-25 16:58:00,6.06456,6.06474,6.06301,6.06301,9000000.0
2005-08-25 16:59:00,6.06384,6.06384,6.06133,6.06276,13000000.0
2005-08-25 17:00:00,6.06293,6.06405,6.06255,6.06255,11000000.0
2005-08-25 17:01:00,6.06257,6.06467,6.06257,6.06397,12000000.0
2005-08-25 17:02:00,6.06227,6.06531,6.06227,6.06445,10000000.0
2005-08-25 17:03:00,6.06444,6.06444,6.06298,6.06302,16000000.0
2005-08-25 17:04:00,6.06292,6.06407,6.06281,6.06334,13000000.0
2005-08-25 17:05:00,6.06308,6.06381,6.0625,6.06267,16000000.0
2005-08-25 17:06:00,6.06302,6.06426,6.06263,6.0637,12000000.0
2005-08-25 17:07:00,6.06476,6.06591,6.06349,6.06349,8000000.0
2005-08-25 17:08:00,6.06346,6.06475,6.0627,6.0627,21000000.0
2005-08-25 17:09:00,6.06295,6.06454,6.06192,6.06234,16000000.0
2005-08-25 17:10:00,6.06173,6.06175,6.06018,6.06149,11000000.0
2005-08-25 17:11:00,6.06123,6.06195,6.06058,6.06171,11000000.0
2005-08-25 17:12:00,6.06128,6.06206,6.06128,6.06136,9000000.0
2005-08-25 17:13:00,6.06173,6.06247,6.05958,6.05969,9000000.0
2005-08-25 17:14:00,6.05938,6.05938,6.05729,6.05765,17000000.0
2005-08-25 17:15:00,6.05749,6.05749,6.05594,6.05676,11000000.0
2005-08-25 17:16:00,6.05596,6.05744,6.05585,6.05735,15000000.0
2005-08-25 17:17:00,6.05792,6.05877,6.05738,6.05738,13000000.0
2005-08-25 17:18:00,6.0582,6.06143,6.05792,6.05844,15000000.0
2005-08-25 17:19:00,6.05869,6.05905,6.05751,6.05751,17000000.0
2005-08-25 17:20:00,6.05801,6.05937,6.05766,6.05927,12000000.0
2005-08-25 17:21:00,6.0595,6.05959,6.05898,6.05938,7000000.0
2005-08-25 17:22:00,6.05923,6.05934,6.05795,6.05877,14000000.0
2005-08-25 17:23:00,6.05774,6.05819,6.05488,6.05488,13000000.0
2005-08-25 17:24:00,6.0539,6.0539,6.0517,6.05172,9000000.0
2005-08-25 17:25:00,6.05139,6.05139,6.04869,6.05085,11000000.0
2005-08-25 17:26:00,6.05167,6.05305,6.05134,6.05239,16000000.0
2005-08-25 17:27:00,6.05315,6.05333,6.05233,6.05273,9000000.0
2005-08-25 17:28:00,6.05082,6.05185,6.04862,6.05027,15000000.0
2005-08-25 17:29:00,6.05017,6.05114,6.04982,6.05063,11000000.0
2005-08-25 17:30:00,6.04936,6.05017,6.04845,6.04888,19000000.0
2005-08-25 17:31:00,6.05092,6.05292,6.04977,6.05056,11000000.0
2005-08-25 17:32:00,6.04956,6.04958,6.04746,6.04915,9000000.0
2005-08-25 17:33:00,6.05022,6.05153,6.05018,6.05141,10000000.0
2005-08-25 17:34:00,6.05077,6.0526,6.05065,6.05206,14000000.0
2005-08-25 17:35:00,6.0532,6.05331,6.05076,6.05126,13000000.0
2005-08-25 17:36:00,6.05081,6.05148,6.0499,6.0509,11000000.0
2005-08-25 17:37:00,6.04987,6.04989,6.04808,6.0483,15000000.0
2005-08-25 17:38:00,6.0478,6.0478,6.04502,6.04588,17000000.0
2005-08-25 17:39:00,6.04726,6.04726,6.04505,6.04601,8000000.0
2005-08-25 17:40:00,6.04673,6.04765,6.04595,6.04726,12000000.0
2005-08-25 17:41:00,6.0474,6.04916,6.0474,6.0482,21000000.0
2005-08-25 17:42:00,6.04899,6.04899,6.04745,6.04778,13000000.0
2005-08-25 17:43:00,6.04777,6.0491,6.04751,6.0491,11000000.0
2005-08-25 17:44:00,6.04901,6.04957,6.04771,6.04775,19000000.0
2005-08-25 17:45:00,6.04838,6.04872,6.04722,6.04827,10000000.0
2005-08-25 17:46:00,6.04863,6.05192,6.04683,6.05128,13000000.0
2005-08-25 17:47:00,6.05169,6.05327,6.05085,6.05321,9000000.0
2005-08-25 17:48:00,6.0536,6.05382,6.05204,6.05262,14000000.0
2005-08-25 17:49:00,6.05209,6.05376,6.05209,6.05312,14000000.0
2005-08-25 17:50:00,6.05159,6.05248,6.05057,6.05131,17000000.0
2005-08-25 17:51:00,6.05141,6.05241,6.05068,6.05176,13000000.0
2005-08-25 17:52:00,6.05174,6.05272,6.05098,6.05259,24000000.0
2005-08-25 17:53:00,6.05317,6.05529,6.05197,6.05529,16000000.0
2005-08-25 17:54:00,6.05539,6.05539,6.05285,6.05288,16000000.0
2005-08-25 17:55:00,6.05346,6.05529,6.05346,6.05529,13000000.0
2005-08-25 17:56:00,6.05492,6.05541,6.05362,6.05541,15000000.0
2005-08-25 17:57:00,6.05501,6.05577,6.05457,6.05457,10000000.0
2005-08-25 17:58:00,6.05467,6.05529,6.05319,6.05319,15000000.0
2005-08-25 17:59:00,6.05428,6.05676,6.05428,6.05433,13000000.0
2005-08-25 18:00:00,6.05429,6.055,6.05219,6.05222,7000000.0
2005-08-25 18:01:00,6.05213,6.05389,6.05206,6.0525,18000000.0
2005-08-25 18:02:00,6.05275,6.0529,6.05166,6.05232,17000000.0
2005-08-25 18:03:00,6.05146,6.05313,6.05146,6.05299,16000000.0
2005-08-25 18:04:00,6.05406,6.05494,6.05314,6.05372,14000000.0
2005-08-25 18:05:00,6.05322,6.05376,6.05287,6.05376,13000000.0
2005-08-25 18:06:00,6.05391,6.05432,6.05239,6.05279,18000000.0
2005-08-25 18:07:00,6.05249,6.05285,6.05146,6.05146,12000000.0
2005-08-25 18:08:00,6.05077,6.05257,6.05077,6.05136,18000000.0
2005-08-25 18:09:00,6.05152,6.05387,6.05135,6.05198,12000000.0
2005-08-25 18:10:00,6.0508,6.05351,6.0508,6.05351,13000000.0
2005-08-25 18:11:00,6.05309,6.05361,6.05274,6.05284,10000000.0
2005-08-25 18:12:00,6.05284,6.0542,6.0526,6.05367,11000000.0
2005-08-25 18:13:00,6.05355,6.054,6.05276,6.05339,14000000.0
2005-08-25 18:14:00,6.05316,6.05361,6.0523,6.05323,10000000.0
2005-08-25 18:15:00,6.0523,6.05269,6.05117,6.0523,10000000.0
2005-08-25 18:16:00,6.05243,6.05446,6.05242,6.0532,9000000.0
2005-08-25 18:17:00,6.05367,6.05534,6.05367,6.05472,18000000.0
2005-08-25 18:18:00,6.05537,6.0559,6.05446,6.05509,14000000.0
2005-08-25 18:19:00,6.05493,6.05525,6.05456,6.05482,10000000.0
2005-08-25 18:20:00,6.05475,6.05609,6.05436,6.0546,15000000.0
2005-08-25 18:21:00,6.05461,6.05683,6.05461,6.05616,18000000.0
2005-08-25 18:22:00,6.05667,6.05763,6.05583,6.05597,14000000.0
2005-08-25 18:23:00,6.05566,6.05614,6.05504,6.05604,7000000.0
2005-08-25 18:24:00,6.05547,6.05646,6.05533,6.05619,9000000.0
2005-08-25 18:25:00,6.05593,6.05755,6.05593,6.05653,13000000.0
2005-08-25 18:26:00,6.05679,6.05764,6.05629,6.05679,16000000.0
2005-08-25 18:27:00,6.05673,6.05781,6.05596,6.05681,14000000.0
2005-08-25 18:28:00,6.0567,6.05697,6.05557,6.05697,13000000.0
2005-08-25 18:29:00,6.0563,6.05736,6.05588,6.05659,11000000.0
2005-08-25 18:30:00,6.05662,6.05695,6.05502,6.05502,16000000.0
2005-08-25 18:31:00,6.05607,6.05607,6.05459,6.05562,12000000.0
2005-08-25 18:32:00,6.0554,6.0554,6.05496,6.05497,11000000.0
2005-08-25 18:33:00,6.05485,6.05506,6.05382,6.05422,13000000.0
2005-08-25 18:34:00,6.05417,6.05465,6.05346,6.05371,13000000.0
2005-08-25 18:35:00,6.05428,6.0548,6.05319,6.05469,18000000.0
2005-08-25 18:36:00,6.05483,6.05563,6.05345,6.05563,18000000.0
2005-08-25 18:37:00,6.05504,6.05504,6.05356,6.05443,18000000.0
2005-08-25 18:38:00,6.05462,6.05479,6.05399,6.05455,11000000.0
2005-08-25 18:39:00,6.05452,6.05463,6.05372,6.05385,11000000.0
2005-08-25 18:40:00,6.05354,6.05463,6.0533,6.05345,14000000.0
2005-08-25 18:41:00,6.05356,6.05489,6.05334,6.05355,16000000.0
2005-08-25 18:42:00,6.05359,6.05492,6.05301,6.05301,14000000.0
2005-08-25 18:43:00,6.05437,6.05491,6.05393,6.05435,10000000.0
2005-08-25 18:44:00,6.0542,6.05538,6.05388,6.05412,13000000.0
2005-08-25 18:45:00,6.05436,6.05501,6.05367,6.05385,13000000.0
2005-08-25 18:46:00,6.0538,6.05544,6.05351,6.05456,12000000.0
2005-08-25 18:47:00,6.05455,6.05579,6.05455,6.05563,14000000.0
2005-08-25 18:48:00,6.05568,6.05568,6.05444,6.05554,15000000.0
2005-08-25 18:49:00,6.05532,6.05619,6.05471,6.05471,12000000.0
2005-08-25 18:50:00,6.05435,6.0559,6.05435,6.05482,9000000.0
2005-08-25 18:51:00,6.05619,6.05783,6.05575,6.05783,17000000.0
2005-08-25 18:52:00,6.05735,6.05976,6.05735,6.05976,9000000.0
2005-08-25 18:53:00,6.05865,6.05948,6.05771,6.05837,14000000.0
2005-08-25 18:54:00,6.05794,6.05909,6.05715,6.05726,14000000.0
2005-08-25 18:55:00,6.05754,6.05832,6.05686,6.05721,10000000.0
2005-08-25 18:56:00,6.05757,6.05792,6.05689,6.05716,16000000.0
2005-08-25 18:57:00,6.05829,6.05896,6.05702,6.05722,17000000.0
2005-08-25 18:58:00,6.0575,6.05887,6.05727,6.05763,14000000.0
2005-08-25 18:59:00,6.05796,6.05914,6.05781,6.05781,14000000.0
2005-08-25 19:00:00,6.05767,6.0584,6.05683,6.05778,15000000.0
2005-08-25 19:01:00,6.05767,6.05772,6.05694,6.05722,15000000.0
2005-08-25 19:02:00,6.0564,6.05752,6.05615,6.05674,14000000.0
2005-08-25 19:03:00,6.05763,6.05876,6.05702,6.05711,14000000.0
2005-08-25 19:04:00,6.05776,6.05924,6.05776,6.0584,12000000.0
2005-08-25 19:05:00,6.05883,6.05901,6.05769,6.05807,15000000.0
2005-08-25 19:06:00,6.05831,6.0586,6.05708,6.0575,16000000.0
2005-08-25 19:07:00,6.05724,6.05812,6.05724,6.0581,20000000.0
2005-08-25 19:08:00,6.05803,6.05844,6.05773,6.05773,8000000.0
2005-08-25 19:09:00,6.0577,6.05923,6.05757,6.05896,17000000.0
2005-08-25 19:10:00,6.06017,6.06017,6.05765,6.05861,9000000.0
2005-08-25 19:11:00,6.05895,6.05932,6.0583,6.0583,16000000.0
2005-08-25 19:12:00,6.05835,6.05865,6.05713,6.05713,13000000.0
2005-08-25 19:13:00,6.05829,6.05829,6.05756,6.05773,10000000.0
2005-08-25 19:14:00,6.05761,6.05785,6.05668,6.05723,20000000.0
2005-08-25 19:15:00,6.05761,6.05765,6.05625,6.05734,12000000.0
2005-08-25 19:16:00,6.05702,6.05739,6.05614,6.05614,8000000.0
2005-08-25 19:17:00,6.05653,6.05698,6.05527,6.05558,18000000.0
2005-08-25 19:18:00,6.05658,6.05668,6.05577,6.05668,11000000.0
2005-08-25 19:19:00,6.05543,6.05582,6.05484,6.05553,12000000.0
2005-08-25 19:20:00,6.05586,6.05586,6.05449,6.05513,14000000.0
2005-08-25 19:21:00,6.05559,6.05637,6.05509,6.05526,13000000.0
2005-08-25 19:22:00,6.0553,6.05574,6.05501,6.05544,12000000.0
2005-08-25 19:23:00,6.05565,6.05665,6.05508,6.05568,14000000.0
2005-08-25 19:24:00,6.05594,6.05615,6.05554,6.05555,19000000.0
2005-08-25 19:25:00,6.05615,6.05615,6.05541,6.05562,8000000.0
2005-08-25 19:26:00,6.05523,6.05566,6.05495,6.05528,7000000.0
2005-08-25 19:27:00,6.05463,6.05544,6.05419,6.05419,20000000.0
2005-08-25 19:28:00,6.05466,6.0559,6.05459,6.05459,17000000.0
2005-08-25 19:29:00,6.05494,6.05504,6.05356,6.05376,10000000.0
2005-08-25 19:30:00,6.05353,6.05437,6.05309,6.05374,15000000.0
2005-08-25 19:31:00,6.0526,6.05433,6.0526,6.05389,11000000.0
2005-08-25 19:32:00,6.05342,6.05422,6.05238,6.05238,9000000.0
2005-08-25 19:33:00,6.05206,6.05348,6.05196,6.05326,14000000.0
2005-08-25 19:34:00,6.05335,6.05385,6.05233,6.05302,17000000.0
2005-08-25 19:35:00,6.05351,6.05351,6.05248,6.05296,8000000.0
2005-08-25 19:36:00,6.05367,6.05367,6.05271,6.05296,15000000.0
2005-08-25 19:37:00,6.05266,6.05364,6.05239,6.05345,8000000.0
2005-08-25 19:38:00,6.05365,6.05365,6.05234,6.05307,15000000.0
2005-08-25 19:39:00,6.05295,6.05333,6.05238,6.05286,17000000.0
2005-08-25 19:40:00,6.05304,6.05341,6.05245,6.05277,16000000.0
2005-08-25 19:41:00,6.05262,6.05271,6.05173,6.05261,11000000.0
2005-08-25 19:42:00,6.05258,6.05366,6.05188,6.05206,15000000.0
2005-08-25 19:43:00,6.05195,6.05319,6.05181,6.05181,14000000.0
2005-08-25 19:44:00,6.05202,6.05285,6.05094,6.05094,14000000.0
2005-08-25 19:45:00,6.05042,6.05175,6.05042,6.05051,15000000.0
2005-08-25 19:46:00,6.0498,6.05111,6.04969,6.05057,15000000.0
2005-08-25 19:47:00,6.051,6.05102,6.05014,6.05014,16000000.0
2005-08-25 19:48:00,6.05015,6.05139,6.05002,6.05024,16000000.0
2005-08-25 19:49:00,6.04966,6.05045,6.04949,6.04949,8000000.0
2005-08-25 19:50:00,6.04965,6.052,6.04965,6.05109,9000000.0
2005-08-25 19:51:00,6.05091,6.05142,6.05042,6.05074,19000000.0
2005-08-25 19:52:00,6.05065,6.0518,6.05065,6.05107,11000000.0
2005-08-25 19:53:00,6.05099,6.05198,6.05068,6.05077,14000000.0
2005-08-25 19:54:00,6.05086,6.05215,6.05073,6.0508,18000000.0
2005-08-25 19:55:00,6.05015,6.05093,6.04837,6.04937,13000000.0
2005-08-25 19:56:00,6.04946,6.04963,6.04882,6.04882,10000000.0
2005-08-25 19:57:00,6.04901,6.05157,6.04901,6.05128,16000000.0
2005-08-25 19:58:00,6.05191,6.05328,6.0515,6.0517,15000000.0
2005-08-25 19:59:00,6.05204,6.05291,6.05126,6.05221,14000000.0
2005-08-25 20:00:00,6.05231,6.05275,6.05191,6.05234,11000000.0
2005-08-25 20:01:00,6.05186,6.05224,6.05075,6.05136,24000000.0
2005-08-25 20:02:00,6.05146,6.05175,6.05093,6.05093,11000000.0
2005-08-25 20:03:00,6.05085,6.05221,6.05085,6.05193,11000000.0
2005-08-25 20:04:00,6.05186,6.05204,6.05137,6.0517,10000000.0
2005-08-25 20:05:00,6.05224,6.05311,6.05115,6.05311,17000000.0
2005-08-25 20:06:00,6.05276,6.05304,6.05134,6.05134,10000000.0
2005-08-25 20:07:00,6.05094,6.052,6.05094,6.05165,14000000.0
2005-08-25 20:08:00,6.05194,6.05285,6.05141,6.0522,13000000.0
2005-08-25 20:09:00,6.05178,6.05331,6.05178,6.05287,11000000.0
2005-08-25 20:10:00,6.05271,6.05287,6.05188,6.05287,11000000.0
2005-08-25 20:11:00,6.05267,6.05344,6.05236,6.05289,9000000.0
2005-08-25 20:12:00,6.05278,6.05309,6.05216,6.05234,16000000.0
2005-08-25 20:13:00,6.05176,6.05246,6.05138,6.05139,11000000.0
2005-08-25 20:14:00,6.05182,6.05264,6.05093,6.05192,19000000.0
2005-08-25 20:15:00,6.05224,6.05232,6.05125,6.05125,13000000.0
2005-08-25 20:16:00,6.05118,6.05237,6.05104,6.05212,15000000.0
2005-08-25 20:17:00,6.05163,6.05271,6.05163,6.05225,8000000.0
2005-08-25 20:18:00,6.05233,6.05254,6.05174,6.05204,14000000.0
2005-08-25 20:19:00,6.05194,6.05334,6.05194,6.0525,14000000.0
2005-08-25 20:20:00,6.05227,6.05279,6.05141,6.05208,12000000.0
2005-08-25 20:21:00,6.05261,6.05294,6.05171,6.05197,9000000.0
2005-08-25 20:22:00,6.05154,6.05154,6.05031,6.05127,17000000.0
2005-08-25 20:23:00,6.04978,6.05052,6.04928,6.05037,11000000.0
2005-08-25 20:24:00,6.05077,6.05238,6.05036,6.05238,16000000.0
2005-08-25 20:25:00,6.0513,6.05206,6.05085,6.05085,11000000.0
2005-08-25 20:26:00,6.05084,6.05205,6.05076,6.05097,8000000.0
2005-08-25 20:27:00,6.05131,6.0526,6.0512,6.0512,13000000.0
2005-08-25 20:28:00,6.05085,6.05085,6.04917,6.04923,15000000.0
2005-08-25 20:29:00,6.04926,6.0507,6.04926,6.05021,16000000.0
2005-08-25 20:30:00,6.05083,6.05254,6.05068,6.05176,8000000.0
2005-08-25 20:31:00,6.05113,6.05206,6.05079,6.05138,18000000.0
2005-08-25 20:32:00,6.05171,6.05202,6.05107,6.05107,7000000.0
2005-08-25 20:33:00,6.05116,6.05116,6.04958,6.05064,13000000.0
2005-08-25 20:34:00,6.05118,6.05192,6.0509,6.05096,13000000.0
2005-08-25 20:35:00,6.05073,6.05138,6.05025,6.05102,9000000.0
2005-08-25 20:36:00,6.05112,6.05122,6.05033,6.05094,17000000.0
2005-08-25 20:37:00,6.05084,6.05184,6.05084,6.0515,14000000.0
2005-08-25 20:38:00,6.05139,6.05158,6.0503,6.05051,16000000.0
2005-08-25 20:39:00,6.05033,6.0511,6.049,6.05013,14000000.0
2005-08-25 20:40:00,6.04977,6.05028,6.04861,6.05028,17000000.0
2005-08-25 20:41:00,6.04966,6.05004,6.048,6.0488,16000000.0
2005-08-25 20:42:00,6.04891,6.04966,6.04827,6.0488,22000000.0
2005-08-25 20:43:00,6.04866,6.05,6.04831,6.04866,18000000.0
2005-08-25 20:44:00,6.04835,6.04936,6.04835,6.04907,16000000.0
2005-08-25 20:45:00,6.04931,6.04964,6.04877,6.04907,8000000.0
2005-08-25 20:46:00,6.04896,6.04927,6.04791,6.04869,19000000.0
2005-08-25 20:47:00,6.04893,6.0499,6.04838,6.04838,12000000.0
2005-08-25 20:48:00,6.04788,6.04893,6.04788,6.04893,9000000.0
2005-08-25 20:49:00,6.04894,6.0496,6.04838,6.04897,19000000.0
2005-08-25 20:50:00,6.04785,6.04944,6.04785,6.04876,15000000.0
2005-08-25 20:51:00,6.04942,6.04956,6.04841,6.04923,9000000.0
2005-08-25 20:52:00,6.04893,6.04915,6.04828,6.04915,11000000.0
2005-08-25 20:53:00,6.04908,6.05,6.04884,6.04911,15000000.0
2005-08-25 20:54:00,6.04931,6.05032,6.04927,6.05011,12000000.0
2005-08-25 20:55:00,6.0499,6.0515,6.0499,6.05123,18000000.0
2005-08-25 20:56:00,6.0511,6.05202,6.05061,6.05107,12000000.0
2005-08-25 20:57:00,6.05166,6.05192,6.05054,6.05061,13000000.0
2005-08-25 20:58:00,6.05166,6.05221,6.0513,6.05178,11000000.0
2005-08-25 20:59:00,6.05204,6.05249,6.05142,6.05207,11000000.0
2005-08-25 21:00:00,6.05244,6.05283,6.05028,6.05028,17000000.0
2005-08-25 21:01:00,6.0517,6.0517,6.05034,6.05108,10000000.0
2005-08-25 21:02:00,6.05157,6.05182,6.05042,6.05042,8000000.0
2005-08-25 21:03:00,6.05032,6.05071,6.04944,6.04965,19000000.0
2005-08-25 21:04:00,6.05016,6.05113,6.04968,6.05038,18000000.0
2005-08-25 21:05:00,6.04956,6.04956,6.04867,6.04911,14000000.0
2005-08-25 21:06:00,6.05039,6.05071,6.0495,6.05039,12000000.0
2005-08-25 21:07:00,6.05082,6.05107,6.0498,6.04983,10000000.0
2005-08-25 21:08:00,6.04971,6.05042,6.04915,6.0504,14000000.0
2005-08-25 21:09:00,6.05023,6.05072,6.04958,6.05056,16000000.0
2005-08-25 21:10:00,6.0502,6.0511,6.05008,6.05092,15000000.0
2005-08-25 21:11:00,6.05087,6.05136,6.0508,6.05115,13000000.0
2005-08-25 21:12:00,6.05153,6.05192,6.05108,6.05127,10000000.0
2005-08-25 21:13:00,6.05117,6.05136,6.05014,6.05119,14000000.0
2005-08-25 21:14:00,6.05045,6.05212,6.05026,6.05212,10000000.0
2005-08-25 21:15:00,6.0523,6.05299,6.05146,6.05233,15000000.0
2005-08-25 21:16:00,6.05182,6.05217,6.05045,6.05081,11000000.0
2005-08-25 21:17:00,6.05072,6.05089,6.05005,6.05089,13000000.0
2005-08-25 21:18:00,6.05096,6.05096,6.05029,6.05089,17000000.0
2005-08-25 21:19:00,6.05056,6.05101,6.05016,6.05041,12000000.0
2005-08-25 21:20:00,6.05013,6.05171,6.05013,6.05135,14000000.0
2005-08-25 21:21:00,6.05138,6.0524,6.05138,6.05218,11000000.0
2005-08-25 21:22:00,6.05227,6.0524,6.05161,6.05213,9000000.0
2005-08-25 21:23:00,6.05233,6.05308,6.05199,6.05205,7000000.0
2005-08-25 21:24:00,6.05201,6.0531,6.05193,6.05205,11000000.0
2005-08-25 21:25:00,6.05194,6.05254,6.05163,6.05194,7000000.0
2005-08-25 21:26:00,6.05171,6.05272,6.05171,6.05183,13000000.0
2005-08-25 21:27:00,6.05225,6.05307,6.05179,6.05235,11000000.0
2005-08-25 21:28:00,6.0522,6.05269,6.05174,6.05174,15000000.0
2005-08-25 21:29:00,6.05222,6.0537,6.05222,6.05284,12000000.0
2005-08-25 21:30:00,6.0525,6.05283,6.0518,6.05228,10000000.0
2005-08-25 21:31:00,6.05215,6.05263,6.05215,6.05221,10000000.0
2005-08-25 21:32:00,6.05226,6.05392,6.05226,6.0539,12000000.0
2005-08-25 21:33:00,6.05388,6.05497,6.05355,6.05412,19000000.0
2005-08-25 21:34:00,6.05372,6.05415,6.05372,6.05403,8000000.0
2005-08-25 21:35:00,6.05372,6.05463,6.05352,6.05422,20000000.0
2005-08-25 21:36:00,6.05447,6.05534,6.05447,6.05467,19000000.0
2005-08-25 21:37:00,6.05369,6.05457,6.05369,6.05457,19000000.0
2005-08-25 21:38:00,6.05482,6.05612,6.0547,6.05512,13000000.0
2005-08-25 21:39:00,6.05512,6.05675,6.05512,6.05675,17000000.0
2005-08-25 21:40:00,6.05568,6.05616,6.05503,6.05563,7000000.0
2005-08-25 21:41:00,6.05458,6.05567,6.05426,6.05567,11000000.0
2005-08-25 21:42:00,6.05588,6.05588,6.05384,6.05485,18000000.0
2005-08-25 21:43:00,6.05492,6.05521,6.05428,6.05499,13000000.0
2005-08-25 21:44:00,6.05473,6.05523,6.05413,6.05523,16000000.0
2005-08-25 21:45:00,6.05429,6.05503,6.05318,6.05362,11000000.0
2005-08-25 21:46:00,6.05308,6.05406,6.05266,6.05273,13000000.0
2005-08-25 21:47:00,6.05393,6.05412,6.053,6.05412,13000000.0
2005-08-25 21:48:00,6.05439,6.05439,6.05248,6.05297,17000000.0
2005-08-25 21:49:00,6.05279,6.05279,6.05232,6.0526,8000000.0
2005-08-25 21:50:00,6.05432,6.0549,6.05316,6.05316,11000000.0
2005-08-25 21:51:00,6.05401,6.05544,6.05401,6.05512,13000000.0
2005-08-25 21:52:00,6.05493,6.05646,6.05469,6.0561,13000000.0
2005-08-25 21:53:00,6.05545,6.05744,6.05545,6.05692,14000000.0
2005-08-25 21:54:00,6.05664,6.0569,6.05612,6.05621,11000000.0
2005-08-25 21:55:00,6.05642,6.05723,6.05573,6.05658,17000000.0
2005-08-25 21:56:00,6.05659,6.05701,6.05586,6.05658,12000000.0
2005-08-25 21:57:00,6.0564,6.05719,6.05626,6.0567,16000000.0
2005-08-25 21:58:00,6.05636,6.05709,6.05598,6.05604,9000000.0
2005-08-25 21:59:00,6.05619,6.05741,6.05577,6.05712,18000000.0
2005-08-25 22:00:00,6.05636,6.05792,6.05621,6.05677,13000000.0
2005-08-25 22:01:00,6.05691,6.0571,6.05603,6.05655,11000000.0
2005-08-25 22:02:00,6.0565,6.05668,6.0558,6.05651,17000000.0
2005-08-25 22:03:00,6.0566,6.05707,6.0553,6.05657,23000000.0
2005-08-25 22:04:00,6.05665,6.05665,6.05547,6.05618,15000000.0
2005-08-25 22:05:00,6.05585,6.05594,6.05527,6.05527,14000000.0
2005-08-25 22:06:00,6.05576,6.05671,6.05527,6.05659,15000000.0
2005-08-25 22:07:00,6.05711,6.05729,6.0561,6.05629,9000000.0
2005-08-25 22:08:00,6.05611,6.0564,6.05607,6.05628,18000000.0
2005-08-25 22:09:00,6.05621,6.05656,6.05621,6.05652,11000000.0
2005-08-25 22:10:00,6.05692,6.05764,6.05692,6.05744,7000000.0
2005-08-25 22:11:00,6.05722,6.05853,6.05716,6.05853,8000000.0
2005-08-25 22:12:00,6.05845,6.05845,6.05711,6.05766,16000000.0
2005-08-25 22:13:00,6.05688,6.05808,6.05688,6.05727,24000000.0
2005-08-25 22:14:00,6.05734,6.05734,6.05649,6.05649,9000000.0
2005-08-25 22:15:00,6.05659,6.05749,6.05659,6.05724,10000000.0
2005-08-25 22:16:00,6.05762,6.05762,6.05713,6.05756,13000000.0
2005-08-25 22:17:00,6.05772,6.05855,6.05726,6.05726,20000000.0
2005-08-25 22:18:00,6.05753,6.05755,6.05709,6.0575,11000000.0
2005-08-25 22:19:00,6.05777,6.05833,6.0574,6.05805,15000000.0
2005-08-25 22:20:00,6.05815,6.05853,6.05728,6.05758,16000000.0
2005-08-25 22:21:00,6.05791,6.05873,6.05776,6.05855,12000000.0
2005-08-25 22:22:00,6.05718,6.05787,6.05688,6.05708,14000000.0
2005-08-25 22:23:00,6.0565,6.05718,6.05579,6.05676,11000000.0
2005-08-25 22:24:00,6.05625,6.05625,6.05489,6.05568,16000000.0
2005-08-25 22:25:00,6.05502,6.05526,6.0544,6.0546,14000000.0
2005-08-25 22:26:00,6.05439,6.05456,6.05415,6.0545,10000000.0
2005-08-25 22:27:00,6.05437,6.05442,6.054,6.05409,14000000.0
2005-08-25 22:28:00,6.05386,6.05484,6.05386,6.05467,12000000.0
2005-08-25 22:29:00,6.05519,6.05599,6.05403,6.05482,13000000.0
2005-08-25 22:30:00,6.05533,6.05533,6.05435,6.05435,8000000.0
2005-08-25 22:31:00,6.05393,6.05576,6.05388,6.05481,11000000.0
2005-08-25 22:32:00,6.05533,6.05643,6.05499,6.05643,20000000.0
2005-08-25 22:33:00,6.05739,6.05751,6.05587,6.05598,11000000.0
2005-08-25 22:34:00,6.05598,6.05647,6.05542,6.05585,10000000.0
2005-08-25 22:35:00,6.05607,6.0563,6.05541,6.05541,13000000.0
2005-08-25 22:36:00,6.05556,6.05603,6.05539,6.05603,9000000.0
2005-08-25 22:37:00,6.05621,6.05686,6.0558,6.05602,13000000.0
2005-08-25 22:38:00,6.05569,6.05666,6.05559,6.05631,9000000.0
2005-08-25 22:39:00,6.05596,6.05704,6.05592,6.05657,12000000.0
2005-08-25 22:40:00,6.05641,6.05676,6.05641,6.05659,9000000.0
2005-08-25 22:41:00,6.05634,6.05648,6.05561,6.05639,14000000.0
2005-08-25 22:42:00,6.05643,6.05669,6.05643,6.05658,13000000.0
2005-08-25 22:43:00,6.05661,6.05667,6.05561,6.05561,12000000.0
2005-08-25 22:44:00,6.05556,6.05699,6.05556,6.0566,15000000.0
2005-08-25 22:45:00,6.05601,6.05681,6.05553,6.0566,13000000.0
2005-08-25 22:46:00,6.05697,6.05744,6.05627,6.05713,14000000.0
2005-08-25 22:47:00,6.05741,6.05804,6.05601,6.0574,15000000.0
2005-08-25 22:48:00,6.05688,6.05741,6.05587,6.05685,13000000.0
2005-08-25 22:49:00,6.05607,6.05607,6.05458,6.05528,13000000.0
2005-08-25 22:50:00,6.05459,6.05621,6.05459,6.05577,15000000.0
2005-08-25 22:51:00,6.05585,6.05603,6.05578,6.05595,14000000.0
2005-08-25 22:52:00,6.0565,6.05682,6.05543,6.05557,9000000.0
2005-08-25 22:53:00,6.05495,6.05649,6.05463,6.05649,15000000.0
2005-08-25 22:54:00,6.05609,6.05609,6.05456,6.05584,17000000.0
2005-08-25 22:55:00,6.05655,6.05664,6.0555,6.0555,16000000.0
2005-08-25 22:56:00,6.05593,6.05662,6.05525,6.05662,13000000.0
2005-08-25 22:57:00,6.05642,6.05647,6.05543,6.05572,8000000.0
2005-08-25 22:58:00,6.05575,6.0558,6.05552,6.0558,8000000.0
2005-08-25 22:59:00,6.05579,6.05659,6.05557,6.05632,19000000.0
2005-08-25 23:00:00,6.05653,6.05693,6.0555,6.0563,10000000.0
2005-08-25 23:01:00,6.05684,6.05703,6.05637,6.05689,7000000.0
2005-08-25 23:02:00,6.05707,6.05707,6.05624,6.05624,15000000.0
2005-08-25 23:03:00,6.05627,6.05677,6.05534,6.05585,17000000.0
2005-08-25 23:04:00,6.05575,6.05649,6.05516,6.05633,19000000.0
2005-08-25 23:05:00,6.0561,6.05624,6.0549,6.0549,9000000.0
2005-08-25 23:06:00,6.05572,6.05726,6.05555,6.05641,12000000.0
2005-08-25 23:07:00,6.05621,6.05801,6.05593,6.05617,14000000.0
2005-08-25 23:08:00,6.05618,6.05706,6.05611,6.05706,16000000.0
2005-08-25 23:09:00,6.05712,6.05736,6.05649,6.05668,9000000.0
2005-08-25 23:10:00,6.05657,6.05778,6.05647,6.05721,12000000.0
2005-08-25 23:11:00,6.0572,6.05806,6.0565,6.0565,14000000.0
2005-08-25 23:12:00,6.05624,6.05714,6.05615,6.05621,7000000.0
2005-08-25 23:13:00,6.05586,6.05586,6.05562,6.05578,14000000.0
2005-08-25 23:14:00,6.05641,6.05824,6.05621,6.0571,19000000.0
2005-08-25 23:15:00,6.05744,6.05807,6.05695,6.05756,13000000.0
2005-08-25 23:16:00,6.05788,6.05876,6.05736,6.05798,15000000.0
2005-08-25 23:17:00,6.05802,6.05802,6.05774,6.058,11000000.0
2005-08-25 23:18:00,6.05783,6.05874,6.05765,6.05805,12000000.0
2005-08-25 23:19:00,6.05827,6.05937,6.05827,6.05937,14000000.0
2005-08-25 23:20:00,6.05848,6.05863,6.05834,6.05855,19000000.0
2005-08-25 23:21:00,6.05856,6.05895,6.05822,6.05843,7000000.0
2005-08-25 23:22:00,6.05854,6.05973,6.05832,6.05852,15000000.0
2005-08-25 23:23:00,6.05898,6.06006,6.05874,6.05874,11000000.0
2005-08-25 23:24:00,6.05835,6.05864,6.05835,6.0585,14000000.0
2005-08-25 23:25:00,6.05835,6.05925,6.05789,6.05822,11000000.0
2005-08-25 23:26:00,6.05872,6.05957,6.05803,6.05953,14000000.0
2005-08-25 23:27:00,6.05909,6.05932,6.05829,6.05829,11000000.0
2005-08-25 23:28:00,6.0579,6.05862,6.05719,6.05803,12000000.0
2005-08-25 23:29:00,6.05809,6.05921,6.05796,6.05817,16000000.0
2005-08-25 23:30:00,6.05855,6.05918,6.05783,6.05834,20000000.0
2005-08-25 23:31:00,6.0588,6.0593,6.05718,6.05785,11000000.0
2005-08-25 23:32:00,6.05801,6.05945,6.05801,6.05815,16000000.0
2005-08-25 23:33:00,6.05809,6.05817,6.05756,6.05756,12000000.0
2005-08-25 23:34:00,6.05693,6.05751,6.05693,6.05743,13000000.0
2005-08-25 23:35:00,6.05731,6.05898,6.05659,6.05659,9000000.0
2005-08-25 23:36:00,6.05653,6.05712,6.05653,6.05712,9000000.0
2005-08-25 23:37:00,6.05729,6.05848,6.05693,6.05738,14000000.0
2005-08-25 23:38:00,6.05647,6.05732,6.05611,6.05732,13000000.0
2005-08-25 23:39:00,6.05741,6.05741,6.0564,6.05694,17000000.0
2005-08-25 23:40:00,6.05836,6.05836,6.05689,6.0573,12000000.0
2005-08-25 23:41:00,6.05763,6.05885,6.05754,6.05885,17000000.0
2005-08-25 23:42:00,6.05711,6.05804,6.05662,6.05673,22000000.0
2005-08-25 23:43:00,6.05646,6.0576,6.05587,6.0569,15000000.0
2005-08-25 23:44:00,6.05704,6.05859,6.05689,6.05821,14000000.0
2005-08-25 23:45:00,6.05815,6.059,6.05763,6.05831,20000000.0
2005-08-25 23:46:00,6.05775,6.05797,6.05716,6.05751,14000000.0
2005-08-25 23:47:00,6.05778,6.05956,6.05778,6.05952,10000000.0
2005-08-25 23:48:00,6.05808,6.05852,6.057,6.05764,18000000.0
2005-08-25 23:49:00,6.05764,6.0584,6.0569,6.05744,14000000.0
2005-08-25 23:50:00,6.05673,6.05789,6.05658,6.05658,13000000.0
2005-08-25 23:51:00,6.05664,6.05731,6.05664,6.05717,8000000.0
2005-08-25 23:52:00,6.05718,6.05786,6.05702,6.05702,16000000.0
2005-08-25 23:53:00,6.05696,6.05701,6.05677,6.0569,18000000.0
2005-08-25 23:54:00,6.05692,6.05805,6.05681,6.05702,12000000.0
2005-08-25 23:55:00,6.05689,6.05782,6.05658,6.05754,19000000.0
2005-08-25 23:56:00,6.05755,6.05809,6.05662,6.05761,14000000.0
2005-08-25 23:57:00,6.05741,6.05767,6.05658,6.05679,16000000.0
2005-08-25 23:58:00,6.05785,6.05886,6.05676,6.05886,13000000.0
2005-08-25 23:59:00,6.05869,6.05869,6.05681,6.05681,14000000.0
2005-08-26 00:00:00,6.05655,6.05665,6.05636,6.05647,17000000.0
2005-08-26 00:01:00,6.05674,6.05767,6.05668,6.05734,12000000.0
2005-08-26 00:02:00,6.05733,6.05733,6.0551,6.05635,15000000.0
2005-08-26 00:03:00,6.05666,6.05666,6.05566,6.05597,14000000.0
2005-08-26 00:04:00,6.05558,6.05619,6.05484,6.05577,12000000.0
2005-08-26 00:05:00,6.05575,6.05604,6.05574,6.05588,12000000.0
2005-08-26 00:06:00,6.05617,6.05738,6.056,6.0566,12000000.0
2005-08-26 00:07:00,6.05629,6.05644,6.05617,6.05617,11000000.0
2005-08-26 00:08:00,6.05612,6.05727,6.05564,6.0557,15000000.0
2005-08-26 00:09:00,6.05549,6.0565,6.05549,6.05558,12000000.0
2005-08-26 00:10:00,6.05535,6.05781,6.05535,6.05728,19000000.0
2005-08-26 00:11:00,6.05766,6.05795,6.0569,6.05699,8000000.0
2005-08-26 00:12:00,6.05685,6.05686,6.05552,6.05659,9000000.0
2005-08-26 00:13:00,6.05668,6.05686,6.05583,6.0568,13000000.0
2005-08-26 00:14:00,6.0585,6.05862,6.05723,6.05744,14000000.0
2005-08-26 00:15:00,6.05746,6.05762,6.05726,6.05751,12000000.0
2005-08-26 00:16:00,6.0573,6.05759,6.0573,6.05746,12000000.0
2005-08-26 00:17:00,6.05759,6.05802,6.05734,6.05755,10000000.0
2005-08-26 00:18:00,6.05766,6.05794,6.05659,6.05659,19000000.0
2005-08-26 00:19:00,6.05652,6.05743,6.05652,6.0572,12000000.0
2005-08-26 00:20:00,6.0572,6.05744,6.05646,6.05744,11000000.0
2005-08-26 00:21:00,6.05704,6.05877,6.05694,6.05697,14000000.0
2005-08-26 00:22:00,6.05678,6.05724,6.05678,6.05724,13000000.0
2005-08-26 00:23:00,6.05706,6.05732,6.05704,6.05716,13000000.0
2005-08-26 00:24:00,6.05705,6.05705,6.0565,6.05656,9000000.0
2005-08-26 00:25:00,6.05741,6.0584,6.05632,6.05752,13000000.0
2005-08-26 00:26:00,6.05743,6.05763,6.05743,6.05752,14000000.0
2005-08-26 00:27:00,6.05738,6.05751,6.05605,6.05711,15000000.0
2005-08-26 00:28:00,6.05752,6.05763,6.05659,6.05681,7000000.0
2005-08-26 00:29:00,6.05738,6.05874,6.05727,6.05754,17000000.0
2005-08-26 00:30:00,6.05728,6.05748,6.0565,6.0565,9000000.0
2005-08-26 00:31:00,6.05751,6.05787,6.05699,6.05732,13000000.0
2005-08-26 00:32:00,6.05747,6.05749,6.05634,6.05729,8000000.0
2005-08-26 00:33:00,6.0574,6.05746,6.05718,6.05735,19000000.0
2005-08-26 00:34:00,6.05757,6.05796,6.05729,6.05792,15000000.0
2005-08-26 00:35:00,6.05796,6.058,6.05775,6.05788,12000000.0
2005-08-26 00:36:00,6.05747,6.05786,6.05624,6.05706,15000000.0
2005-08-26 00:37:00,6.0573,6.0573,6.0561,6.0561,15000000.0
2005-08-26 00:38:00,6.05584,6.05707,6.05584,6.05705,18000000.0
2005-08-26 00:39:00,6.05736,6.05847,6.05675,6.05675,20000000.0
2005-08-26 00:40:00,6.05737,6.05741,6.05679,6.05679,10000000.0
2005-08-26 00:41:00,6.05669,6.05688,6.05658,6.05686,9000000.0
2005-08-26 00:42:00,6.05714,6.05811,6.05711,6.05804,16000000.0
2005-08-26 00:43:00,6.0578,6.05861,6.05707,6.05754,16000000.0
2005-08-26 00:44:00,6.05728,6.05821,6.05717,6.05731,10000000.0
2005-08-26 00:45:00,6.05735,6.05773,6.05729,6.05768,16000000.0
2005-08-26 00:46:00,6.058,6.05923,6.05768,6.05768,12000000.0
2005-08-26 00:47:00,6.05802,6.05911,6.05764,6.05764,8000000.0
2005-08-26 00:48:00,6.05738,6.05813,6.05665,6.05715,16000000.0
2005-08-26 00:49:00,6.05746,6.05763,6.05738,6.0575,11000000.0
2005-08-26 00:50:00,6.05772,6.05818,6.05772,6.05816,9000000.0
2005-08-26 00:51:00,6.05841,6.05848,6.05828,6.05845,9000000.0
2005-08-26 00:52:00,6.05811,6.05811,6.05668,6.05702,18000000.0
2005-08-26 00:53:00,6.05681,6.05692,6.05663,6.05663,12000000.0
2005-08-26 00:54:00,6.05691,6.05799,6.0566,6.05742,12000000.0
2005-08-26 00:55:00,6.05737,6.05751,6.05662,6.05742,11000000.0
2005-08-26 00:56:00,6.05658,6.05717,6.05613,6.05657,14000000.0
2005-08-26 00:57:00,6.0562,6.05679,6.05567,6.05633,15000000.0
2005-08-26 00:58:00,6.05617,6.05692,6.05549,6.05593,9000000.0
2005-08-26 00:59:00,6.05561,6.05674,6.05534,6.05542,17000000.0
2005-08-26 01:00:00,6.05638,6.05638,6.0553,6.05573,12000000.0
2005-08-26 01:01:00,6.05569,6.05688,6.05558,6.05559,15000000.0
2005-08-26 01:02:00,6.05695,6.05695,6.05519,6.05522,10000000.0
2005-08-26 01:03:00,6.05545,6.05625,6.05527,6.05597,13000000.0
2005-08-26 01:04:00,6.05606,6.05672,6.05549,6.05622,13000000.0
2005-08-26 01:05:00,6.05652,6.05652,6.05617,6.05629,13000000.0
2005-08-26 01:06:00,6.05641,6.05641,6.05547,6.05609,12000000.0
2005-08-26 01:07:00,6.05596,6.05653,6.05541,6.05583,13000000.0
2005-08-26 01:08:00,6.05598,6.05625,6.05541,6.05613,15000000.0
2005-08-26 01:09:00,6.05647,6.05708,6.05578,6.05634,17000000.0
2005-08-26 01:10:00,6.0574,6.0574,6.05551,6.0565,10000000.0
2005-08-26 01:11:00,6.05791,6.05791,6.0566,6.05721,11000000.0
2005-08-26 01:12:00,6.05857,6.05958,6.0578,6.05903,10000000.0
2005-08-26 01:13:00,6.05928,6.06046,6.05912,6.05964,11000000.0
2005-08-26 01:14:00,6.06005,6.06023,6.05921,6.05921,13000000.0
2005-08-26 01:15:00,6.05928,6.05998,6.05876,6.0588,9000000.0
2005-08-26 01:16:00,6.05957,6.06109,6.05957,6.0603,12000000.0
2005-08-26 01:17:00,6.06106,6.06222,6.06106,6.06216,11000000.0
2005-08-26 01:18:00,6.06159,6.06285,6.06084,6.06157,12000000.0
2005-08-26 01:19:00,6.06167,6.06201,6.06037,6.06095,19000000.0
2005-08-26 01:20:00,6.06048,6.06127,6.06025,6.06117,11000000.0
2005-08-26 01:21:00,6.06131,6.06284,6.06106,6.06252,12000000.0
2005-08-26 01:22:00,6.06262,6.06267,6.06126,6.06126,9000000.0
2005-08-26 01:23:00,6.06252,6.06279,6.06155,6.06246,13000000.0
2005-08-26 01:24:00,6.06265,6.06274,6.06137,6.06152,14000000.0
2005-08-26 01:25:00,6.06165,6.06333,6.06165,6.06226,11000000.0
2005-08-26 01:26:00,6.06255,6.06334,6.06173,6.06173,10000000.0
2005-08-26 01:27:00,6.06268,6.06374,6.06219,6.06351,17000000.0
2005-08-26 01:28:00,6.06322,6.06425,6.06283,6.0638,13000000.0
2005-08-26 01:29:00,6.06361,6.06413,6.06286,6.06399,19000000.0
2005-08-26 01:30:00,6.0652,6.06567,6.06418,6.06493,15000000.0
2005-08-26 01:31:00,6.06481,6.0656,6.06445,6.06494,15000000.0
2005-08-26 01:32:00,6.0643,6.0655,6.06392,6.06428,12000000.0
2005-08-26 01:33:00,6.0641,6.06501,6.0641,6.06471,8000000.0
2005-08-26 01:34:00,6.06436,6.06529,6.06436,6.06443,18000000.0
2005-08-26 01:35:00,6.0644,6.06532,6.06436,6.06462,12000000.0
2005-08-26 01:36:00,6.06489,6.06586,6.06489,6.06531,16000000.0
2005-08-26 01:37:00,6.06641,6.06641,6.06418,6.06435,15000000.0
2005-08-26 01:38:00,6.06405,6.06567,6.06405,6.06532,18000000.0
2005-08-26 01:39:00,6.06443,6.06471,6.06391,6.06444,10000000.0
2005-08-26 01:40:00,6.06402,6.06402,6.06376,6.06402,11000000.0
2005-08-26 01:41:00,6.06407,6.06525,6.06373,6.06488,16000000.0
2005-08-26 01:42:00,6.06334,6.06398,6.06281,6.0634,14000000.0
2005-08-26 01:43:00,6.06307,6.06362,6.06283,6.06288,16000000.0
2005-08-26 01:44:00,6.06245,6.06355,6.06178,6.06319,15000000.0
2005-08-26 01:45:00,6.06321,6.06381,6.06273,6.06354,16000000.0
2005-08-26 01:46:00,6.06202,6.06427,6.06202,6.06427,9000000.0
2005-08-26 01:47:00,6.06392,6.06427,6.06285,6.06352,17000000.0
2005-08-26 01:48:00,6.06362,6.06462,6.06297,6.06451,16000000.0
2005-08-26 01:49:00,6.06454,6.06454,6.06347,6.06404,10000000.0
2005-08-26 01:50:00,6.06391,6.06391,6.06296,6.06339,11000000.0
2005-08-26 01:51:00,6.06345,6.06372,6.06244,6.06342,12000000.0
2005-08-26 01:52:00,6.06344,6.06379,6.0621,6.0621,12000000.0
2005-08-26 01:53:00,6.06232,6.06281,6.06221,6.06221,18000000.0
2005-08-26 01:54:00,6.06223,6.06373,6.06223,6.06344,14000000.0
2005-08-26 01:55:00,6.06368,6.06496,6.06328,6.06341,18000000.0
2005-08-26 01:56:00,6.06495,6.06531,6.06415,6.06452,8000000.0
2005-08-26 01:57:00,6.065,6.06588,6.06423,6.06462,13000000.0
2005-08-26 01:58:00,6.06465,6.06559,6.06429,6.06451,11000000.0
2005-08-26 01:59:00,6.06432,6.06514,6.06398,6.0644,11000000.0
2005-08-26 02:00:00,6.06462,6.06551,6.06389,6.06444,16000000.0
2005-08-26 02:01:00,6.0651,6.06589,6.06473,6.06581,21000000.0
2005-08-26 02:02:00,6.06531,6.06572,6.06476,6.06483,10000000.0
2005-08-26 02:03:00,6.06532,6.06555,6.06432,6.06553,8000000.0
2005-08-26 02:04:00,6.06509,6.0654,6.06375,6.06434,14000000.0
2005-08-26 02:05:00,6.06392,6.06392,6.0629,6.06299,14000000.0
2005-08-26 02:06:00,6.06294,6.06372,6.06274,6.06302,15000000.0
2005-08-26 02:07:00,6.06369,6.06372,6.06297,6.06297,10000000.0
2005-08-26 02:08:00,6.06249,6.06471,6.06249,6.06343,16000000.0
2005-08-26 02:09:00,6.06485,6.06485,6.06316,6.06316,18000000.0
2005-08-26 02:10:00,6.06307,6.06363,6.06248,6.06327,16000000.0
2005-08-26 02:11:00,6.06325,6.06328,6.06219,6.06304,14000000.0
2005-08-26 02:12:00,6.06374,6.0645,6.06319,6.0635,10000000.0
2005-08-26 02:13:00,6.06305,6.06485,6.06284,6.06295,15000000.0
2005-08-26 02:14:00,6.06322,6.06459,6.06272,6.06303,19000000.0
2005-08-26 02:15:00,6.06389,6.06415,6.06256,6.06256,12000000.0
2005-08-26 02:16:00,6.06282,6.06405,6.06261,6.06284,18000000.0
2005-08-26 02:17:00,6.06226,6.06372,6.06199,6.06294,14000000.0
2005-08-26 02:18:00,6.06278,6.06294,6.06185,6.06226,12000000.0
2005-08-26 02:19:00,6.0625,6.06349,6.0625,6.0634,14000000.0
2005-08-26 02:20:00,6.06363,6.06439,6.06355,6.06427,13000000.0
2005-08-26 02:21:00,6.0637,6.06402,6.06301,6.06362,15000000.0
2005-08-26 02:22:00,6.06394,6.06448,6.06294,6.0636,13000000.0
2005-08-26 02:23:00,6.0636,6.06395,6.06275,6.06335,16000000.0
2005-08-26 02:24:00,6.0644,6.0644,6.06217,6.06286,17000000.0
2005-08-26 02:25:00,6.06188,6.06273,6.06177,6.06245,10000000.0
2005-08-26 02:26:00,6.06197,6.06245,6.06072,6.06072,13000000.0
2005-08-26 02:27:00,6.06108,6.06113,6.06032,6.06113,7000000.0
2005-08-26 02:28:00,6.06196,6.06234,6.06043,6.06217,9000000.0
2005-08-26 02:29:00,6.06155,6.06224,6.06068,6.06187,20000000.0
2005-08-26 02:30:00,6.06196,6.06225,6.06068,6.06196,11000000.0
2005-08-26 02:31:00,6.06208,6.06269,6.06131,6.06258,9000000.0
2005-08-26 02:32:00,6.06241,6.06269,6.06241,6.06259,13000000.0
2005-08-26 02:33:00,6.06246,6.06338,6.06181,6.06181,14000000.0
2005-08-26 02:34:00,6.06311,6.06349,6.06205,6.06255,17000000.0
2005-08-26 02:35:00,6.06219,6.06338,6.06149,6.06282,15000000.0
2005-08-26 02:36:00,6.0643,6.0643,6.06248,6.06321,14000000.0
2005-08-26 02:37:00,6.06339,6.06443,6.06305,6.06357,13000000.0
2005-08-26 02:38:00,6.06369,6.06444,6.06342,6.06342,14000000.0
2005-08-26 02:39:00,6.06298,6.06345,6.06295,6.06345,15000000.0
2005-08-26 02:40:00,6.06363,6.06409,6.06295,6.06373,12000000.0
2005-08-26 02:41:00,6.06385,6.06449,6.06337,6.06449,13000000.0
2005-08-26 02:42:00,6.06451,6.06451,6.06285,6.06309,16000000.0
2005-08-26 02:43:00,6.06285,6.06389,6.06285,6.06324,18000000.0
2005-08-26 02:44:00,6.0639,6.06475,6.0639,6.06403,10000000.0
2005-08-26 02:45:00,6.06461,6.06519,6.06382,6.06427,14000000.0
2005-08-26 02:46:00,6.06432,6.06555,6.06375,6.06525,18000000.0
2005-08-26 02:47:00,6.06406,6.06453,6.06316,6.06318,17000000.0
2005-08-26 02:48:00,6.06288,6.06316,6.06203,6.06262,7000000.0
2005-08-26 02:49:00,6.0626,6.06342,6.06221,6.06301,13000000.0
2005-08-26 02:50:00,6.06316,6.06384,6.06315,6.06349,14000000.0
2005-08-26 02:51:00,6.06271,6.0636,6.0611,6.0611,15000000.0
2005-08-26 02:52:00,6.06015,6.06153,6.06015,6.06153,15000000.0
2005-08-26 02:53:00,6.06232,6.06253,6.06149,6.062,9000000.0
2005-08-26 02:54:00,6.06214,6.06214,6.06076,6.06087,13000000.0
2005-08-26 02:55:00,6.06247,6.06306,6.06177,6.06177,11000000.0
2005-08-26 02:56:00,6.06252,6.06337,6.06184,6.06228,18000000.0
2005-08-26 02:57:00,6.06183,6.06278,6.06153,6.06272,13000000.0
2005-08-26 02:58:00,6.0627,6.0627,6.06155,6.06165,9000000.0
2005-08-26 02:59:00,6.06155,6.06278,6.06155,6.06217,14000000.0
2005-08-26 03:00:00,6.06218,6.06247,6.06145,6.06156,11000000.0
2005-08-26 03:01:00,6.06169,6.06241,6.06169,6.06235,11000000.0
2005-08-26 03:02:00,6.0621,6.0628,6.06181,6.06231,11000000.0
2005-08-26 03:03:00,6.06269,6.06312,6.06141,6.06312,23000000.0
2005-08-26 03:04:00,6.06276,6.06276,6.06105,6.06164,11000000.0
2005-08-26 03:05:00,6.06295,6.06295,6.0616,6.06182,17000000.0
2005-08-26 03:06:00,6.06167,6.06167,6.06053,6.06053,9000000.0
2005-08-26 03:07:00,6.06019,6.06074,6.05932,6.06036,15000000.0
2005-08-26 03:08:00,6.06057,6.06185,6.06009,6.06016,12000000.0
2005-08-26 03:09:00,6.05943,6.06097,6.05943,6.06005,15000000.0
2005-08-26 03:10:00,6.06043,6.06119,6.05961,6.05989,19000000.0
2005-08-26 03:11:00,6.06089,6.06106,6.0597,6.05973,15000000.0
2005-08-26 03:12:00,6.06055,6.06166,6.06055,6.0611,18000000.0
2005-08-26 03:13:00,6.06068,6.06129,6.06056,6.06071,18000000.0
2005-08-26 03:14:00,6.06042,6.06172,6.06023,6.06172,10000000.0
2005-08-26 03:15:00,6.06058,6.06058,6.05989,6.06021,7000000.0
2005-08-26 03:16:00,6.05974,6.06009,6.05867,6.05867,8000000.0
2005-08-26 03:17:00,6.06005,6.06054,6.05979,6.05981,10000000.0
2005-08-26 03:18:00,6.05966,6.06109,6.05928,6.05959,15000000.0
2005-08-26 03:19:00,6.0589,6.06009,6.05828,6.06009,10000000.0
2005-08-26 03:20:00,6.05908,6.0608,6.05897,6.0608,16000000.0
2005-08-26 03:21:00,6.05981,6.06047,6.05905,6.05905,11000000.0
2005-08-26 03:22:00,6.05957,6.06033,6.05923,6.05997,10000000.0
2005-08-26 03:23:00,6.05995,6.06027,6.05926,6.05926,12000000.0
2005-08-26 03:24:00,6.05994,6.06169,6.05994,6.06122,13000000.0
2005-08-26 03:25:00,6.06115,6.06166,6.06052,6.06166,11000000.0
2005-08-26 03:26:00,6.0621,6.0621,6.06002,6.06038,13000000.0
2005-08-26 03:27:00,6.06053,6.06126,6.05976,6.06019,14000000.0
2005-08-26 03:28:00,6.06036,6.061,6.06018,6.06048,18000000.0
2005-08-26 03:29:00,6.06016,6.06081,6.05928,6.06043,15000000.0
2005-08-26 03:30:00,6.06049,6.0605,6.05884,6.05884,10000000.0
2005-08-26 03:31:00,6.05905,6.06041,6.05905,6.0601,13000000.0
2005-08-26 03:32:00,6.05966,6.06022,6.05836,6.05953,16000000.0
2005-08-26 03:33:00,6.05941,6.06035,6.05902,6.06008,13000000.0
2005-08-26 03:34:00,6.06077,6.06126,6.0598,6.06029,16000000.0
2005-08-26 03:35:00,6.05968,6.05983,6.059,6.05918,10000000.0
2005-08-26 03:36:00,6.05887,6.06015,6.05887,6.06,11000000.0
2005-08-26 03:37:00,6.05942,6.06034,6.05922,6.0595,13000000.0
2005-08-26 03:38:00,6.05991,6.06175,6.05989,6.06102,13000000.0
2005-08-26 03:39:00,6.06114,6.06212,6.0606,6.06113,13000000.0
2005-08-26 03:40:00,6.06082,6.0619,6.06032,6.06139,12000000.0
2005-08-26 03:41:00,6.06216,6.0633,6.06211,6.06314,16000000.0
2005-08-26 03:42:00,6.06277,6.06355,6.06221,6.06282,21000000.0
2005-08-26 03:43:00,6.06263,6.06296,6.06108,6.0616,18000000.0
2005-08-26 03:44:00,6.06202,6.06354,6.06057,6.06354,15000000.0
2005-08-26 03:45:00,6.06305,6.06305,6.06107,6.06107,9000000.0
2005-08-26 03:46:00,6.0606,6.06272,6.06032,6.06258,8000000.0
2005-08-26 03:47:00,6.06233,6.06233,6.06121,6.06121,11000000.0
2005-08-26 03:48:00,6.06101,6.06194,6.06083,6.06104,9000000.0
2005-08-26 03:49:00,6.06064,6.06152,6.0604,6.06115,16000000.0
2005-08-26 03:50:00,6.06053,6.06192,6.0598,6.06056,19000000.0
2005-08-26 03:51:00,6.05948,6.05948,6.0572,6.0572,9000000.0
2005-08-26 03:52:00,6.05818,6.05942,6.05791,6.05827,19000000.0
2005-08-26 03:53:00,6.05726,6.05812,6.05726,6.05772,10000000.0
2005-08-26 03:54:00,6.05798,6.05818,6.05779,6.05818,17000000.0
2005-08-26 03:55:00,6.0582,6.05869,6.05765,6.05839,16000000.0
2005-08-26 03:56:00,6.05899,6.05978,6.05878,6.05886,7000000.0
2005-08-26 03:57:00,6.05905,6.05922,6.05774,6.05778,11000000.0
2005-08-26 03:58:00,6.05788,6.05915,6.05781,6.05868,12000000.0
2005-08-26 03:59:00,6.05906,6.05935,6.0581,6.05858,17000000.0
2005-08-26 04:00:00,6.05816,6.05917,6.0579,6.05852,12000000.0
2005-08-26 04:01:00,6.05825,6.05876,6.05802,6.05802,16000000.0
2005-08-26 04:02:00,6.05909,6.05986,6.05828,6.0584,14000000.0
2005-08-26 04:03:00,6.05767,6.05995,6.05767,6.05873,12000000.0
2005-08-26 04:04:00,6.05881,6.0599,6.05801,6.05839,16000000.0
2005-08-26 04:05:00,6.05838,6.05898,6.0582,6.05871,13000000.0
2005-08-26 04:06:00,6.05855,6.05897,6.05789,6.05834,16000000.0
2005-08-26 04:07:00,6.05914,6.05925,6.05815,6.05872,13000000.0
2005-08-26 04:08:00,6.05849,6.05926,6.05791,6.05926,14000000.0
2005-08-26 04:09:00,6.05848,6.05855,6.05812,6.0582,10000000.0
2005-08-26 04:10:00,6.05815,6.05873,6.05815,6.05856,12000000.0
2005-08-26 04:11:00,6.05874,6.0597,6.05874,6.0597,14000000.0
2005-08-26 04:12:00,6.05956,6.05956,6.05822,6.0584,19000000.0
2005-08-26 04:13:00,6.05838,6.05849,6.05722,6.05747,20000000.0
2005-08-26 04:14:00,6.05742,6.05792,6.05706,6.05792,12000000.0
2005-08-26 04:15:00,6.0586,6.05915,6.058,6.05844,8000000.0
2005-08-26 04:16:00,6.05735,6.05793,6.05702,6.05748,13000000.0
2005-08-26 04:17:00,6.05767,6.05814,6.05645,6.05737,15000000.0
2005-08-26 04:18:00,6.05722,6.05774,6.05668,6.05668,9000000.0
2005-08-26 04:19:00,6.057,6.0578,6.05638,6.05682,12000000.0
2005-08-26 04:20:00,6.05683,6.05803,6.05679,6.05752,9000000.0
2005-08-26 04:21:00,6.05758,6.0584,6.05685,6.05728,17000000.0
2005-08-26 04:22:00,6.05756,6.05821,6.0568,6.05733,14000000.0
2005-08-26 04:23:00,6.05722,6.05835,6.05681,6.05681,10000000.0
2005-08-26 04:24:00,6.05667,6.05864,6.05667,6.05864,12000000.0
2005-08-26 04:25:00,6.05805,6.05819,6.05745,6.05819,10000000.0
2005-08-26 04:26:00,6.05854,6.05854,6.05755,6.0577,7000000.0
2005-08-26 04:27:00,6.05712,6.0582,6.05673,6.0582,15000000.0
2005-08-26 04:28:00,6.05754,6.05878,6.05707,6.05838,7000000.0
2005-08-26 04:29:00,6.05817,6.0586,6.05683,6.05717,14000000.0
2005-08-26 04:30:00,6.05658,6.05724,6.05593,6.05663,11000000.0
2005-08-26 04:31:00,6.05691,6.05755,6.05642,6.05755,15000000.0
2005-08-26 04:32:00,6.05704,6.05704,6.05589,6.05622,17000000.0
2005-08-26 04:33:00,6.05592,6.0576,6.05592,6.05724,14000000.0
2005-08-26 04:34:00,6.05698,6.05878,6.05674,6.0576,9000000.0
2005-08-26 04:35:00,6.05808,6.05863,6.05719,6.05719,12000000.0
2005-08-26 04:36:00,6.05853,6.05857,6.0574,6.05777,12000000.0
2005-08-26 04:37:00,6.0583,6.05942,6.05812,6.05858,12000000.0
2005-08-26 04:38:00,6.0584,6.05935,6.05797,6.05935,11000000.0
2005-08-26 04:39:00,6.05906,6.0592,6.05762,6.05784,17000000.0
2005-08-26 04:40:00,6.05781,6.05932,6.05778,6.05806,9000000.0
2005-08-26 04:41:00,6.05829,6.05836,6.05761,6.05832,10000000.0
2005-08-26 04:42:00,6.05814,6.05873,6.05687,6.05687,8000000.0
2005-08-26 04:43:00,6.05608,6.0572,6.05608,6.05701,18000000.0
2005-08-26 04:44:00,6.05678,6.05691,6.05673,6.05685,9000000.0
2005-08-26 04:45:00,6.05688,6.05763,6.0567,6.05696,9000000.0
2005-08-26 04:46:00,6.05681,6.05767,6.05657,6.05723,16000000.0
2005-08-26 04:47:00,6.05717,6.05766,6.05676,6.05716,12000000.0
2005-08-26 04:48:00,6.05687,6.05701,6.05627,6.05627,10000000.0
2005-08-26 04:49:00,6.05765,6.05767,6.05647,6.05709,16000000.0
2005-08-26 04:50:00,6.05725,6.05771,6.05711,6.05724,16000000.0
2005-08-26 04:51:00,6.05733,6.05765,6.057,6.057,20000000.0
2005-08-26 04:52:00,6.05721,6.05736,6.05704,6.05719,13000000.0
2005-08-26 04:53:00,6.05725,6.0573,6.05695,6.057,11000000.0
2005-08-26 04:54:00,6.05756,6.05871,6.05756,6.05871,11000000.0
2005-08-26 04:55:00,6.058,6.05813,6.05706,6.05741,12000000.0
2005-08-26 04:56:00,6.05782,6.05844,6.05705,6.05795,16000000.0
2005-08-26 04:57:00,6.0571,6.05798,6.05688,6.05794,7000000.0
2005-08-26 04:58:00,6.05795,6.0589,6.05702,6.05702,13000000.0
2005-08-26 04:59:00,6.05697,6.05878,6.05697,6.05803,17000000.0
2005-08-26 05:00:00,6.05741,6.05773,6.05694,6.05705,10000000.0
2005-08-26 05:01:00,6.05713,6.05715,6.05692,6.05715,13000000.0
2005-08-26 05:02:00,6.057,6.05729,6.05694,6.05715,18000000.0
2005-08-26 05:03:00,6.0576,6.0585,6.0576,6.0585,9000000.0
2005-08-26 05:04:00,6.05874,6.05874,6.05748,6.05748,12000000.0
2005-08-26 05:05:00,6.05742,6.05766,6.05709,6.05742,10000000.0
2005-08-26 05:06:00,6.05856,6.05856,6.05757,6.05791,20000000.0
2005-08-26 05:07:00,6.05785,6.05797,6.05766,6.05787,10000000.0
2005-08-26 05:08:00,6.05762,6.05933,6.05717,6.05819,17000000.0
2005-08-26 05:09:00,6.05837,6.05877,6.05785,6.05819,15000000.0
2005-08-26 05:10:00,6.05752,6.05752,6.05679,6.05727,10000000.0
2005-08-26 05:11:00,6.05761,6.05857,6.05678,6.05772,16000000.0
2005-08-26 05:12:00,6.05775,6.05792,6.05597,6.05628,7000000.0
2005-08-26 05:13:00,6.05634,6.05656,6.05537,6.0555,12000000.0
2005-08-26 05:14:00,6.05525,6.05538,6.05436,6.05531,14000000.0
2005-08-26 05:15:00,6.05529,6.05545,6.05395,6.05395,16000000.0
2005-08-26 05:16:00,6.0537,6.05485,6.0537,6.05485,15000000.0
2005-08-26 05:17:00,6.05541,6.05584,6.05461,6.05461,10000000.0
2005-08-26 05:18:00,6.05425,6.05548,6.05425,6.05538,13000000.0
2005-08-26 05:19:00,6.05351,6.05536,6.05321,6.05332,13000000.0
2005-08-26 05:20:00,6.05328,6.05409,6.05217,6.05327,20000000.0
2005-08-26 05:21:00,6.05285,6.05352,6.0524,6.05337,9000000.0
2005-08-26 05:22:00,6.0531,6.0548,6.05301,6.05479,17000000.0
2005-08-26 05:23:00,6.05545,6.05585,6.05452,6.05465,14000000.0
2005-08-26 05:24:00,6.0544,6.05519,6.05409,6.05467,19000000.0
2005-08-26 05:25:00,6.05461,6.05596,6.05452,6.05516,13000000.0
2005-08-26 05:26:00,6.05489,6.056,6.05366,6.05432,13000000.0
2005-08-26 05:27:00,6.05398,6.05442,6.05339,6.0538,13000000.0
2005-08-26 05:28:00,6.0542,6.05423,6.05274,6.05321,10000000.0
2005-08-26 05:29:00,6.05363,6.05418,6.0528,6.05297,17000000.0
2005-08-26 05:30:00,6.05317,6.05458,6.05294,6.0533,21000000.0
2005-08-26 05:31:00,6.05347,6.05437,6.05296,6.05421,13000000.0
2005-08-26 05:32:00,6.05396,6.05467,6.0535,6.05454,16000000.0
2005-08-26 05:33:00,6.05437,6.05451,6.05323,6.05419,13000000.0
2005-08-26 05:34:00,6.05548,6.0556,6.05451,6.05497,13000000.0
2005-08-26 05:35:00,6.05396,6.05562,6.05396,6.05524,14000000.0
2005-08-26 05:36:00,6.05573,6.05643,6.05469,6.05542,18000000.0
2005-08-26 05:37:00,6.05584,6.05632,6.05528,6.05589,12000000.0
2005-08-26 05:38:00,6.05603,6.05674,6.05519,6.05589,13000000.0
2005-08-26 05:39:00,6.05547,6.05701,6.05547,6.05693,21000000.0
2005-08-26 05:40:00,6.05705,6.05733,6.05698,6.05714,14000000.0
2005-08-26 05:41:00,6.05672,6.05703,6.05595,6.05703,13000000.0
2005-08-26 05:42:00,6.05697,6.05697,6.05539,6.05608,8000000.0
2005-08-26 05:43:00,6.05671,6.05736,6.05547,6.05729,13000000.0
2005-08-26 05:44:00,6.05699,6.05719,6.05564,6.05583,13000000.0
2005-08-26 05:45:00,6.05623,6.05747,6.05587,6.0569,24000000.0
2005-08-26 05:46:00,6.05617,6.05756,6.05585,6.05585,14000000.0
2005-08-26 05:47:00,6.05567,6.05653,6.05562,6.05563,11000000.0
2005-08-26 05:48:00,6.0557,6.05712,6.05501,6.05617,18000000.0
2005-08-26 05:49:00,6.05611,6.05662,6.05611,6.05644,10000000.0
2005-08-26 05:50:00,6.05662,6.05695,6.05626,6.05695,10000000.0
2005-08-26 05:51:00,6.05635,6.05635,6.05559,6.05618,11000000.0
2005-08-26 05:52:00,6.05523,6.05603,6.05453,6.0549,19000000.0
2005-08-26 05:53:00,6.0551,6.05622,6.0551,6.05561,15000000.0
2005-08-26 05:54:00,6.05563,6.05574,6.0552,6.05531,7000000.0
2005-08-26 05:55:00,6.05574,6.05655,6.05554,6.05655,12000000.0
2005-08-26 05:56:00,6.05679,6.05704,6.05573,6.05658,16000000.0
2005-08-26 05:57:00,6.05642,6.05642,6.05537,6.05549,11000000.0
2005-08-26 05:58:00,6.05545,6.05631,6.05467,6.05495,22000000.0
2005-08-26 05:59:00,6.05585,6.05598,6.05487,6.05545,9000000.0
2005-08-26 06:00:00,6.05553,6.05597,6.05502,6.05597,17000000.0
2005-08-26 06:01:00,6.0565,6.05681,6.05505,6.05681,18000000.0
2005-08-26 06:02:00,6.0557,6.05602,6.05465,6.05547,18000000.0
2005-08-26 06:03:00,6.05502,6.05529,6.05405,6.05499,16000000.0
2005-08-26 06:04:00,6.05521,6.05521,6.05444,6.05452,8000000.0
2005-08-26 06:05:00,6.05415,6.05546,6.05412,6.05505,10000000.0
2005-08-26 06:06:00,6.05478,6.05555,6.05423,6.05487,27000000.0
2005-08-26 06:07:00,6.05453,6.05512,6.05408,6.05511,17000000.0
2005-08-26 06:08:00,6.05383,6.05564,6.05375,6.05518,14000000.0
2005-08-26 06:09:00,6.05475,6.05601,6.05475,6.05526,13000000.0
2005-08-26 06:10:00,6.05558,6.05644,6.05441,6.05615,14000000.0
2005-08-26 06:11:00,6.05542,6.05613,6.05447,6.05466,16000000.0
2005-08-26 06:12:00,6.05434,6.05435,6.0541,6.05421,17000000.0
2005-08-26 06:13:00,6.05565,6.05565,6.05355,6.05454,14000000.0
2005-08-26 06:14:00,6.05418,6.05444,6.05367,6.054,12000000.0
2005-08-26 06:15:00,6.05355,6.05359,6.05225,6.05272,13000000.0
2005-08-26 06:16:00,6.05318,6.05413,6.05261,6.05285,14000000.0
2005-08-26 06:17:00,6.0526,6.05364,6.0526,6.05364,11000000.0
2005-08-26 06:18:00,6.05301,6.05373,6.05253,6.05298,12000000.0
2005-08-26 06:19:00,6.05325,6.05398,6.05294,6.05376,19000000.0
2005-08-26 06:20:00,6.05355,6.05375,6.05333,6.05346,11000000.0
2005-08-26 06:21:00,6.0532,6.05355,6.05284,6.05325,9000000.0
2005-08-26 06:22:00,6.05338,6.05468,6.05328,6.05409,22000000.0
2005-08-26 06:23:00,6.05417,6.05551,6.05396,6.05499,18000000.0
2005-08-26 06:24:00,6.05539,6.05539,6.05441,6.05486,8000000.0
2005-08-26 06:25:00,6.05497,6.05507,6.05412,6.05412,9000000.0
2005-08-26 06:26:00,6.05489,6.05545,6.05461,6.05533,13000000.0
2005-08-26 06:27:00,6.05467,6.05565,6.05467,6.05565,15000000.0
2005-08-26 06:28:00,6.05575,6.0567,6.05575,6.05582,18000000.0
2005-08-26 06:29:00,6.05542,6.05634,6.05447,6.05447,16000000.0
2005-08-26 06:30:00,6.05493,6.05682,6.05488,6.05682,10000000.0
2005-08-26 06:31:00,6.0568,6.0568,6.05581,6.05596,13000000.0
2005-08-26 06:32:00,6.05593,6.05667,6.05593,6.05627,10000000.0
2005-08-26 06:33:00,6.05494,6.05607,6.05447,6.05447,10000000.0
2005-08-26 06:34:00,6.05444,6.05573,6.05418,6.05473,15000000.0
2005-08-26 06:35:00,6.05482,6.05501,6.05339,6.054,13000000.0
2005-08-26 06:36:00,6.05361,6.05381,6.05259,6.05296,23000000.0
2005-08-26 06:37:00,6.0532,6.05363,6.05258,6.05346,11000000.0
2005-08-26 06:38:00,6.05275,6.05302,6.05169,6.05191,17000000.0
2005-08-26 06:39:00,6.05112,6.05144,6.05043,6.05081,8000000.0
2005-08-26 06:40:00,6.05074,6.05158,6.05018,6.05035,15000000.0
2005-08-26 06:41:00,6.04969,6.05078,6.04927,6.04967,15000000.0
2005-08-26 06:42:00,6.05004,6.05097,6.04992,6.05097,16000000.0
2005-08-26 06:43:00,6.05069,6.05089,6.04946,6.05017,12000000.0
2005-08-26 06:44:00,6.05031,6.05119,6.04967,6.05039,13000000.0
2005-08-26 06:45:00,6.05024,6.05055,6.04904,6.0498,14000000.0
2005-08-26 06:46:00,6.0498,6.04988,6.04854,6.0489,12000000.0
2005-08-26 06:47:00,6.04967,6.04967,6.04804,6.04944,11000000.0
2005-08-26 06:48:00,6.04916,6.05024,6.04893,6.05003,15000000.0
2005-08-26 06:49:00,6.04935,6.05018,6.04822,6.05018,17000000.0
2005-08-26 06:50:00,6.05075,6.05075,6.04895,6.04999,13000000.0
2005-08-26 06:51:00,6.04921,6.05102,6.04921,6.05102,8000000.0
2005-08-26 06:52:00,6.04999,6.05133,6.04956,6.04958,14000000.0
2005-08-26 06:53:00,6.04884,6.05051,6.04875,6.04875,13000000.0
2005-08-26 06:54:00,6.04917,6.05077,6.04917,6.05005,8000000.0
2005-08-26 06:55:00,6.05005,6.05016,6.04941,6.05015,10000000.0
2005-08-26 06:56:00,6.04944,6.04972,6.04886,6.04895,11000000.0
2005-08-26 06:57:00,6.0504,6.0504,6.04837,6.04887,17000000.0
2005-08-26 06:58:00,6.04817,6.04912,6.0474,6.04809,12000000.0
2005-08-26 06:59:00,6.04822,6.04876,6.04777,6.0479,14000000.0
2005-08-26 07:00:00,6.04789,6.04895,6.0477,6.04895,11000000.0
2005-08-26 07:01:00,6.04851,6.04975,6.04851,6.04854,10000000.0
2005-08-26 07:02:00,6.04926,6.05029,6.0489,6.05016,14000000.0
2005-08-26 07:03:00,6.04939,6.05028,6.04939,6.04986,7000000.0
2005-08-26 07:04:00,6.04989,6.05017,6.04898,6.04996,16000000.0
2005-08-26 07:05:00,6.04992,6.05029,6.04896,6.04975,15000000.0
2005-08-26 07:06:00,6.04944,6.04951,6.04871,6.04932,16000000.0
2005-08-26 07:07:00,6.04956,6.05042,6.04865,6.04987,12000000.0
2005-08-26 07:08:00,6.04949,6.04988,6.04894,6.04945,8000000.0
2005-08-26 07:09:00,6.04846,6.04957,6.04846,6.04907,8000000.0
2005-08-26 07:10:00,6.04977,6.05065,6.04912,6.0494,16000000.0
2005-08-26 07:11:00,6.05006,6.05112,6.04884,6.04969,17000000.0
2005-08-26 07:12:00,6.04977,6.04989,6.04881,6.0498,20000000.0
2005-08-26 07:13:00,6.05014,6.05048,6.04922,6.04954,18000000.0
2005-08-26 07:14:00,6.04972,6.04975,6.04868,6.04949,11000000.0
2005-08-26 07:15:00,6.04961,6.04961,6.04926,6.04943,18000000.0
2005-08-26 07:16:00,6.04935,6.05088,6.04887,6.04887,18000000.0
2005-08-26 07:17:00,6.04877,6.05064,6.04877,6.04944,12000000.0
2005-08-26 07:18:00,6.05005,6.05105,6.04918,6.05048,18000000.0
2005-08-26 07:19:00,6.05069,6.05069,6.0497,6.0497,14000000.0
2005-08-26 07:20:00,6.04979,6.05048,6.04929,6.05016,18000000.0
2005-08-26 07:21:00,6.05042,6.05111,6.04957,6.05046,13000000.0
2005-08-26 07:22:00,6.04994,6.05064,6.04902,6.05064,14000000.0
2005-08-26 07:23:00,6.05055,6.05088,6.0494,6.0494,15000000.0
2005-08-26 07:24:00,6.0495,6.05022,6.0485,6.04914,16000000.0
2005-08-26 07:25:00,6.04807,6.04896,6.04786,6.04786,15000000.0
2005-08-26 07:26:00,6.0478,6.04898,6.04775,6.04878,13000000.0
2005-08-26 07:27:00,6.0479,6.04964,6.04779,6.04916,12000000.0
2005-08-26 07:28:00,6.04959,6.05014,6.04938,6.0496,22000000.0
2005-08-26 07:29:00,6.04927,6.04932,6.04803,6.04895,16000000.0
2005-08-26 07:30:00,6.04857,6.04943,6.04819,6.04942,14000000.0
2005-08-26 07:31:00,6.0494,6.05067,6.04879,6.04879,13000000.0
2005-08-26 07:32:00,6.04832,6.04833,6.04756,6.04777,9000000.0
2005-08-26 07:33:00,6.04859,6.04871,6.04801,6.04831,7000000.0
2005-08-26 07:34:00,6.04861,6.04923,6.0477,6.04923,18000000.0
2005-08-26 07:35:00,6.04915,6.04991,6.04866,6.04991,9000000.0
2005-08-26 07:36:00,6.04954,6.04966,6.04883,6.04945,13000000.0
2005-08-26 07:37:00,6.04927,6.04983,6.04897,6.04983,11000000.0
2005-08-26 07:38:00,6.0499,6.05094,6.04897,6.05094,11000000.0
2005-08-26 07:39:00,6.05093,6.05093,6.04965,6.05014,19000000.0
2005-08-26 07:40:00,6.04953,6.04953,6.04801,6.04931,11000000.0
2005-08-26 07:41:00,6.0482,6.04833,6.04676,6.047,7000000.0
2005-08-26 07:42:00,6.04711,6.04908,6.04711,6.04847,13000000.0
2005-08-26 07:43:00,6.04818,6.0491,6.04707,6.04811,14000000.0
2005-08-26 07:44:00,6.04801,6.04841,6.04761,6.04764,10000000.0
2005-08-26 07:45:00,6.04703,6.04835,6.04674,6.04801,8000000.0
2005-08-26 07:46:00,6.04752,6.04837,6.04702,6.0481,13000000.0
2005-08-26 07:47:00,6.04816,6.04899,6.04766,6.04899,15000000.0
2005-08-26 07:48:00,6.04891,6.04891,6.04735,6.04735,13000000.0
2005-08-26 07:49:00,6.04774,6.04874,6.04723,6.04871,10000000.0
2005-08-26 07:50:00,6.04937,6.04954,6.04804,6.04825,17000000.0
2005-08-26 07:51:00,6.04746,6.04819,6.04719,6.04812,16000000.0
2005-08-26 07:52:00,6.04817,6.04829,6.04676,6.04785,13000000.0
2005-08-26 07:53:00,6.04783,6.04866,6.04716,6.04862,10000000.0
2005-08-26 07:54:00,6.0476,6.04795,6.04659,6.04758,11000000.0
2005-08-26 07:55:00,6.04711,6.04711,6.04624,6.0467,12000000.0
2005-08-26 07:56:00,6.04701,6.04763,6.0456,6.0456,13000000.0
2005-08-26 07:57:00,6.04554,6.04687,6.04514,6.04622,8000000.0
2005-08-26 07:58:00,6.04565,6.04681,6.04518,6.04571,14000000.0
2005-08-26 07:59:00,6.0456,6.04747,6.0456,6.04737,15000000.0
2005-08-26 08:00:00,6.04854,6.04858,6.04714,6.0475,10000000.0
2005-08-26 08:01:00,6.04718,6.04743,6.04606,6.04662,13000000.0
2005-08-26 08:02:00,6.04565,6.04654,6.04403,6.04511,14000000.0
2005-08-26 08:03:00,6.04562,6.0482,6.04562,6.0482,12000000.0
2005-08-26 08:04:00,6.0474,6.0484,6.04695,6.0484,16000000.0
2005-08-26 08:05:00,6.04766,6.04905,6.04717,6.04791,14000000.0
2005-08-26 08:06:00,6.04842,6.05121,6.04842,6.05078,19000000.0
2005-08-26 08:07:00,6.05214,6.0529,6.05064,6.05208,19000000.0
2005-08-26 08:08:00,6.0504,6.05208,6.05026,6.05096,11000000.0
2005-08-26 08:09:00,6.05198,6.05326,6.05147,6.05278,10000000.0
2005-08-26 08:10:00,6.0526,6.0526,6.05039,6.05091,16000000.0
2005-08-26 08:11:00,6.04962,6.05425,6.04962,6.05419,9000000.0
2005-08-26 08:12:00,6.05388,6.05388,6.05085,6.05102,10000000.0
2005-08-26 08:13:00,6.05052,6.05108,6.05024,6.05092,11000000.0
2005-08-26 08:14:00,6.05046,6.05079,6.04984,6.05002,12000000.0
2005-08-26 08:15:00,6.05085,6.05187,6.05055,6.0509,15000000.0
2005-08-26 08:16:00,6.05038,6.05211,6.04991,6.05211,14000000.0
2005-08-26 08:17:00,6.05155,6.05326,6.05155,6.05326,10000000.0
2005-08-26 08:18:00,6.05276,6.05276,6.05161,6.05161,9000000.0
2005-08-26 08:19:00,6.05091,6.05222,6.05076,6.05206,11000000.0
2005-08-26 08:20:00,6.05289,6.05307,6.05185,6.05277,11000000.0
2005-08-26 08:21:00,6.054,6.054,6.05316,6.05327,20000000.0
2005-08-26 08:22:00,6.05291,6.05336,6.05232,6.05232,8000000.0
2005-08-26 08:23:00,6.05188,6.05275,6.05106,6.05187,12000000.0
2005-08-26 08:24:00,6.05111,6.05247,6.05059,6.05129,13000000.0
2005-08-26 08:25:00,6.0515,6.05241,6.05003,6.05186,12000000.0
2005-08-26 08:26:00,6.05148,6.05148,6.0497,6.05045,13000000.0
2005-08-26 08:27:00,6.05093,6.05202,6.05093,6.05194,11000000.0
2005-08-26 08:28:00,6.05117,6.05274,6.05105,6.05206,8000000.0
2005-08-26 08:29:00,6.05195,6.05395,6.05166,6.05328,12000000.0
2005-08-26 08:30:00,6.05216,6.0523,6.05153,6.05173,11000000.0
2005-08-26 08:31:00,6.05292,6.05296,6.05124,6.05222,10000000.0
2005-08-26 08:32:00,6.05128,6.05284,6.05072,6.05242,13000000.0
2005-08-26 08:33:00,6.05254,6.05268,6.05177,6.05221,11000000.0
2005-08-26 08:34:00,6.05248,6.05341,6.05205,6.05295,17000000.0
2005-08-26 08:35:00,6.05222,6.0525,6.05083,6.05206,11000000.0
2005-08-26 08:36:00,6.05187,6.05247,6.05155,6.05201,10000000.0
2005-08-26 08:37:00,6.05197,6.05286,6.0512,6.05137,9000000.0
2005-08-26 08:38:00,6.05142,6.05279,6.05115,6.05115,18000000.0
2005-08-26 08:39:00,6.0518,6.05239,6.05101,6.05101,8000000.0
2005-08-26 08:40:00,6.05138,6.05242,6.05123,6.0519,7000000.0
2005-08-26 08:41:00,6.05208,6.05254,6.05107,6.05217,16000000.0
2005-08-26 08:42:00,6.05286,6.05489,6.05215,6.05338,14000000.0
2005-08-26 08:43:00,6.05408,6.05408,6.05107,6.05289,12000000.0
2005-08-26 08:44:00,6.05291,6.05364,6.05266,6.0529,9000000.0
2005-08-26 08:45:00,6.05284,6.0536,6.05242,6.05347,18000000.0
2005-08-26 08:46:00,6.05306,6.05349,6.05138,6.05138,14000000.0
2005-08-26 08:47:00,6.05137,6.05308,6.05031,6.05031,18000000.0
2005-08-26 08:48:00,6.05029,6.05221,6.05029,6.05211,12000000.0
2005-08-26 08:49:00,6.05226,6.05252,6.05161,6.05224,14000000.0
2005-08-26 08:50:00,6.05173,6.05257,6.05051,6.05199,16000000.0
2005-08-26 08:51:00,6.05095,6.05171,6.05028,6.05141,21000000.0
2005-08-26 08:52:00,6.05004,6.05175,6.05004,6.05098,20000000.0
2005-08-26 08:53:00,6.05139,6.05217,6.05132,6.05171,7000000.0
2005-08-26 08:54:00,6.05136,6.05206,6.05066,6.05097,17000000.0
2005-08-26 08:55:00,6.05179,6.05266,6.05085,6.05175,12000000.0
2005-08-26 08:56:00,6.05156,6.05203,6.04986,6.05203,17000000.0
2005-08-26 08:57:00,6.05162,6.05173,6.05075,6.05152,16000000.0
2005-08-26 08:58:00,6.05137,6.05196,6.04804,6.05063,12000000.0
2005-08-26 08:59:00,6.05103,6.05198,6.05027,6.05105,13000000.0
2005-08-26 09:00:00,6.05069,6.0516,6.0499,6.05108,17000000.0
2005-08-26 09:01:00,6.05016,6.05097,6.04855,6.05035,13000000.0
2005-08-26 09:02:00,6.05031,6.05031,6.04899,6.04924,8000000.0
2005-08-26 09:03:00,6.04963,6.04997,6.04846,6.04997,16000000.0
2005-08-26 09:04:00,6.04866,6.05009,6.04818,6.05009,8000000.0
2005-08-26 09:05:00,6.04998,6.04998,6.04827,6.04937,11000000.0
2005-08-26 09:06:00,6.04905,6.04996,6.04874,6.04879,10000000.0
2005-08-26 09:07:00,6.04835,6.04908,6.04805,6.04867,10000000.0
2005-08-26 09:08:00,6.0482,6.04948,6.04769,6.04924,19000000.0
2005-08-26 09:09:00,6.04935,6.0499,6.04861,6.04969,16000000.0
2005-08-26 09:10:00,6.04974,6.05006,6.04904,6.04968,8000000.0
2005-08-26 09:11:00,6.0498,6.05068,6.04961,6.05068,11000000.0
2005-08-26 09:12:00,6.05053,6.0507,6.0498,6.0498,16000000.0
2005-08-26 09:13:00,6.04991,6.05056,6.049,6.04963,15000000.0
2005-08-26 09:14:00,6.05003,6.05123,6.04895,6.04974,17000000.0
2005-08-26 09:15:00,6.04998,6.0508,6.04978,6.05033,12000000.0
2005-08-26 09:16:00,6.04917,6.05005,6.04816,6.04816,14000000.0
2005-08-26 09:17:00,6.04844,6.04844,6.04659,6.04672,14000000.0
2005-08-26 09:18:00,6.04713,6.04848,6.04554,6.04681,18000000.0
2005-08-26 09:19:00,6.04698,6.04792,6.04659,6.04682,14000000.0
2005-08-26 09:20:00,6.04671,6.04867,6.04671,6.04802,18000000.0
2005-08-26 09:21:00,6.04898,6.04935,6.04778,6.04862,17000000.0
2005-08-26 09:22:00,6.04677,6.04677,6.04305,6.04305,13000000.0
2005-08-26 09:23:00,6.04078,6.04262,6.03902,6.04004,12000000.0
2005-08-26 09:24:00,6.03972,6.04014,6.03827,6.03973,14000000.0
2005-08-26 09:25:00,6.03877,6.04038,6.03877,6.04038,9000000.0
2005-08-26 09:26:00,6.03929,6.04071,6.03881,6.03881,13000000.0
2005-08-26 09:27:00,6.03998,6.04097,6.03941,6.04097,13000000.0
2005-08-26 09:28:00,6.04074,6.04199,6.04021,6.04199,19000000.0
2005-08-26 09:29:00,6.04285,6.04285,6.04021,6.04096,14000000.0
2005-08-26 09:30:00,6.04158,6.0421,6.04057,6.04057,15000000.0
2005-08-26 09:31:00,6.04074,6.04193,6.04024,6.04193,11000000.0
2005-08-26 09:32:00,6.04199,6.04204,6.04048,6.04168,16000000.0
2005-08-26 09:33:00,6.04148,6.04148,6.04031,6.04058,9000000.0
2005-08-26 09:34:00,6.04095,6.0417,6.03995,6.04077,18000000.0
2005-08-26 09:35:00,6.04101,6.04103,6.03916,6.04006,14000000.0
2005-08-26 09:36:00,6.0396,6.0396,6.03822,6.03869,16000000.0
2005-08-26 09:37:00,6.03973,6.04105,6.03875,6.0404,20000000.0
2005-08-26 09:38:00,6.04018,6.04119,6.03878,6.03957,19000000.0
2005-08-26 09:39:00,6.03935,6.04175,6.03935,6.04175,16000000.0
2005-08-26 09:40:00,6.04194,6.04338,6.04109,6.04338,12000000.0
2005-08-26 09:41:00,6.04336,6.04412,6.04254,6.04381,18000000.0
2005-08-26 09:42:00,6.04407,6.04407,6.04246,6.0436,16000000.0
2005-08-26 09:43:00,6.0431,6.04447,6.04262,6.04293,15000000.0
2005-08-26 09:44:00,6.04349,6.04513,6.04322,6.04436,13000000.0
2005-08-26 09:45:00,6.04391,6.04421,6.04257,6.04336,13000000.0
2005-08-26 09:46:00,6.04373,6.04391,6.04251,6.04311,17000000.0
2005-08-26 09:47:00,6.04291,6.04354,6.04157,6.04279,13000000.0
2005-08-26 09:48:00,6.04342,6.04471,6.04262,6.04407,16000000.0
2005-08-26 09:49:00,6.04331,6.0436,6.04253,6.04253,17000000.0
2005-08-26 09:50:00,6.04237,6.04323,6.04237,6.04323,12000000.0
2005-08-26 09:51:00,6.04301,6.04301,6.04124,6.04124,16000000.0
2005-08-26 09:52:00,6.04161,6.04336,6.04161,6.04273,16000000.0
2005-08-26 09:53:00,6.04231,6.04271,6.04118,6.04222,15000000.0
2005-08-26 09:54:00,6.04344,6.04404,6.04241,6.04294,15000000.0
2005-08-26 09:55:00,6.04388,6.04818,6.04328,6.04769,15000000.0
2005-08-26 09:56:00,6.0487,6.05013,6.04713,6.04972,17000000.0
2005-08-26 09:57:00,6.04971,6.04971,6.04701,6.04814,12000000.0
2005-08-26 09:58:00,6.04804,6.04847,6.04674,6.04802,14000000.0
2005-08-26 09:59:00,6.04804,6.04937,6.04757,6.04869,10000000.0
2005-08-26 10:00:00,6.04693,6.04839,6.04647,6.04722,11000000.0
2005-08-26 10:01:00,6.04576,6.04737,6.04576,6.04647,24000000.0
2005-08-26 10:02:00,6.04688,6.04701,6.04504,6.04671,14000000.0
2005-08-26 10:03:00,6.04701,6.04701,6.04511,6.04548,16000000.0
2005-08-26 10:04:00,6.04473,6.04532,6.04406,6.04434,10000000.0
2005-08-26 10:05:00,6.04475,6.04505,6.04302,6.04326,10000000.0
2005-08-26 10:06:00,6.0432,6.04464,6.04303,6.04327,9000000.0
2005-08-26 10:07:00,6.04413,6.04461,6.0429,6.04457,11000000.0
2005-08-26 10:08:00,6.04305,6.0439,6.04158,6.04158,9000000.0
2005-08-26 10:09:00,6.04115,6.04234,6.04072,6.0419,11000000.0
2005-08-26 10:10:00,6.04227,6.04441,6.04227,6.0434,15000000.0
2005-08-26 10:11:00,6.04352,6.04642,6.04352,6.04642,16000000.0
2005-08-26 10:12:00,6.0467,6.047,6.04566,6.04655,19000000.0
2005-08-26 10:13:00,6.04592,6.04592,6.04428,6.04453,9000000.0
2005-08-26 10:14:00,6.04524,6.04589,6.04435,6.04589,11000000.0
2005-08-26 10:15:00,6.04527,6.04564,6.04416,6.04457,8000000.0
2005-08-26 10:16:00,6.04402,6.04511,6.04386,6.04399,17000000.0
2005-08-26 10:17:00,6.04466,6.04624,6.04281,6.04281,16000000.0
2005-08-26 10:18:00,6.04232,6.04468,6.04232,6.04468,16000000.0
2005-08-26 10:19:00,6.04317,6.04447,6.04198,6.04245,17000000.0
2005-08-26 10:20:00,6.04255,6.04318,6.04215,6.04278,16000000.0
2005-08-26 10:21:00,6.04226,6.04408,6.04226,6.04408,7000000.0
2005-08-26 10:22:00,6.04463,6.04492,6.04383,6.04492,10000000.0
2005-08-26 10:23:00,6.04453,6.0455,6.04394,6.0455,14000000.0
2005-08-26 10:24:00,6.04584,6.04644,6.04449,6.04514,13000000.0
2005-08-26 10:25:00,6.04538,6.04619,6.04467,6.04579,12000000.0
2005-08-26 10:26:00,6.0455,6.04606,6.04471,6.04606,11000000.0
2005-08-26 10:27:00,6.04595,6.04643,6.04483,6.04483,13000000.0
2005-08-26 10:28:00,6.04494,6.04607,6.04432,6.0458,13000000.0
2005-08-26 10:29:00,6.04691,6.04707,6.04606,6.04686,11000000.0
2005-08-26 10:30:00,6.04608,6.04751,6.04608,6.04684,9000000.0
2005-08-26 10:31:00,6.04642,6.04759,6.04544,6.04759,16000000.0
2005-08-26 10:32:00,6.04769,6.04804,6.04639,6.04736,9000000.0
2005-08-26 10:33:00,6.04735,6.04784,6.04632,6.04691,12000000.0
2005-08-26 10:34:00,6.04675,6.04782,6.04631,6.04782,11000000.0
2005-08-26 10:35:00,6.04794,6.04794,6.04639,6.04723,17000000.0
2005-08-26 10:36:00,6.04696,6.04785,6.04687,6.04717,10000000.0
2005-08-26 10:37:00,6.04749,6.04923,6.04749,6.04762,15000000.0
2005-08-26 10:38:00,6.04864,6.04896,6.04765,6.04792,17000000.0
2005-08-26 10:39:00,6.04812,6.05026,6.04758,6.05015,13000000.0
2005-08-26 10:40:00,6.05108,6.05233,6.05108,6.05178,10000000.0
2005-08-26 10:41:00,6.05111,6.05304,6.05111,6.05205,15000000.0
2005-08-26 10:42:00,6.05224,6.05224,6.05053,6.05132,12000000.0
2005-08-26 10:43:00,6.05215,6.0534,6.05115,6.05151,13000000.0
2005-08-26 10:44:00,6.0531,6.0531,6.05096,6.051,12000000.0
2005-08-26 10:45:00,6.05054,6.05362,6.05054,6.05352,13000000.0
2005-08-26 10:46:00,6.05359,6.05359,6.05091,6.05151,13000000.0
2005-08-26 10:47:00,6.053,6.05322,6.05161,6.05161,7000000.0
2005-08-26 10:48:00,6.05244,6.05244,6.0512,6.0512,12000000.0
2005-08-26 10:49:00,6.05167,6.05262,6.05131,6.05173,10000000.0
2005-08-26 10:50:00,6.05067,6.05253,6.0503,6.05105,14000000.0
2005-08-26 10:51:00,6.05104,6.05125,6.04955,6.04955,11000000.0
2005-08-26 10:52:00,6.05004,6.05004,6.04833,6.04925,20000000.0
2005-08-26 10:53:00,6.04967,6.04976,6.04871,6.04951,9000000.0
2005-08-26 10:54:00,6.04888,6.04979,6.04681,6.04976,18000000.0
2005-08-26 10:55:00,6.04934,6.05084,6.04924,6.05064,10000000.0
2005-08-26 10:56:00,6.05131,6.05131,6.04903,6.05046,11000000.0
2005-08-26 10:57:00,6.04953,6.05002,6.04886,6.04959,8000000.0
2005-08-26 10:58:00,6.04907,6.04952,6.04823,6.04836,10000000.0
2005-08-26 10:59:00,6.04982,6.05009,6.04885,6.04967,10000000.0
2005-08-26 11:00:00,6.05002,6.05124,6.0495,6.05063,15000000.0
2005-08-26 11:01:00,6.05092,6.05231,6.05042,6.05083,12000000.0
2005-08-26 11:02:00,6.05155,6.05161,6.04937,6.0499,8000000.0
2005-08-26 11:03:00,6.05027,6.05083,6.04967,6.05041,11000000.0
2005-08-26 11:04:00,6.05072,6.05186,6.05029,6.05144,15000000.0
2005-08-26 11:05:00,6.0514,6.0514,6.04967,6.05006,17000000.0
2005-08-26 11:06:00,6.05047,6.0512,6.04978,6.05117,12000000.0
2005-08-26 11:07:00,6.05106,6.05106,6.04942,6.04966,11000000.0
2005-08-26 11:08:00,6.0501,6.05223,6.0501,6.05103,22000000.0
2005-08-26 11:09:00,6.05118,6.05363,6.05118,6.05355,9000000.0
2005-08-26 11:10:00,6.05267,6.05294,6.05117,6.05268,16000000.0
2005-08-26 11:11:00,6.05223,6.05234,6.05134,6.05174,7000000.0
2005-08-26 11:12:00,6.05182,6.05244,6.0505,6.0505,15000000.0
2005-08-26 11:13:00,6.05186,6.05257,6.05059,6.0522,11000000.0
2005-08-26 11:14:00,6.0514,6.05181,6.05061,6.05158,18000000.0
2005-08-26 11:15:00,6.05206,6.05251,6.05168,6.05207,11000000.0
2005-08-26 11:16:00,6.05173,6.0519,6.04966,6.05111,13000000.0
2005-08-26 11:17:00,6.05117,6.05117,6.04934,6.05052,13000000.0
2005-08-26 11:18:00,6.05058,6.05058,6.0498,6.05026,9000000.0
2005-08-26 11:19:00,6.05058,6.05096,6.04906,6.04906,17000000.0
2005-08-26 11:20:00,6.05041,6.05126,6.04998,6.04998,14000000.0
2005-08-26 11:21:00,6.05008,6.05128,6.04989,6.05092,14000000.0
2005-08-26 11:22:00,6.0511,6.05153,6.05021,6.05101,22000000.0
2005-08-26 11:23:00,6.05027,6.051,6.05011,6.05036,8000000.0
2005-08-26 11:24:00,6.05073,6.0514,6.04979,6.0514,18000000.0
2005-08-26 11:25:00,6.05009,6.05083,6.04963,6.05083,9000000.0
2005-08-26 11:26:00,6.05125,6.0518,6.05098,6.05173,15000000.0
2005-08-26 11:27:00,6.05073,6.05124,6.04972,6.05045,10000000.0
2005-08-26 11:28:00,6.05041,6.05157,6.04982,6.05157,13000000.0
2005-08-26 11:29:00,6.05047,6.05181,6.05006,6.05082,17000000.0
2005-08-26 11:30:00,6.05086,6.05144,6.04973,6.04973,13000000.0
2005-08-26 11:31:00,6.05081,6.05121,6.04962,6.04962,12000000.0
2005-08-26 11:32:00,6.04929,6.05109,6.04929,6.05109,20000000.0
2005-08-26 11:33:00,6.05092,6.05132,6.04984,6.05005,16000000.0
2005-08-26 11:34:00,6.05019,6.05143,6.05019,6.05107,13000000.0
2005-08-26 11:35:00,6.05121,6.05137,6.05004,6.05075,14000000.0
2005-08-26 11:36:00,6.05163,6.05201,6.0514,6.05201,11000000.0
2005-08-26 11:37:00,6.05196,6.05257,6.05157,6.05203,16000000.0
2005-08-26 11:38:00,6.05282,6.05319,6.05191,6.05249,8000000.0
2005-08-26 11:39:00,6.0522,6.05235,6.05158,6.05183,11000000.0
2005-08-26 11:40:00,6.05219,6.05307,6.05161,6.05197,12000000.0
2005-08-26 11:41:00,6.05122,6.05222,6.05057,6.05104,10000000.0
2005-08-26 11:42:00,6.05125,6.05159,6.05001,6.05159,10000000.0
2005-08-26 11:43:00,6.05167,6.0523,6.05112,6.05211,17000000.0
2005-08-26 11:44:00,6.0524,6.0524,6.051,6.05195,15000000.0
2005-08-26 11:45:00,6.05194,6.05204,6.05174,6.05195,16000000.0
2005-08-26 11:46:00,6.05166,6.05193,6.05119,6.0515,7000000.0
2005-08-26 11:47:00,6.05163,6.05266,6.05083,6.05194,16000000.0
2005-08-26 11:48:00,6.05233,6.05408,6.05178,6.05216,13000000.0
2005-08-26 11:49:00,6.0533,6.0548,6.05283,6.05283,10000000.0
2005-08-26 11:50:00,6.0538,6.05417,6.05239,6.05417,12000000.0
2005-08-26 11:51:00,6.05303,6.05355,6.05212,6.0532,14000000.0
2005-08-26 11:52:00,6.05327,6.05334,6.05212,6.05276,18000000.0
2005-08-26 11:53:00,6.05308,6.05378,6.05264,6.05325,16000000.0
2005-08-26 11:54:00,6.05363,6.05393,6.0524,6.0524,8000000.0
2005-08-26 11:55:00,6.05254,6.05392,6.05254,6.05392,8000000.0
2005-08-26 11:56:00,6.05373,6.05421,6.05309,6.05337,8000000.0
2005-08-26 11:57:00,6.05198,6.05377,6.05198,6.05282,11000000.0
2005-08-26 11:58:00,6.05258,6.05338,6.05225,6.05267,14000000.0
2005-08-26 11:59:00,6.05302,6.05308,6.05167,6.05223,11000000.0
2005-08-26 12:00:00,6.05229,6.05335,6.05177,6.053,15000000.0
2005-08-26 12:01:00,6.0531,6.0533,6.05267,6.05324,13000000.0
2005-08-26 12:02:00,6.05333,6.05333,6.05193,6.05292,15000000.0
2005-08-26 12:03:00,6.05334,6.05371,6.05269,6.05269,11000000.0
2005-08-26 12:04:00,6.05259,6.05336,6.05141,6.05336,9000000.0
2005-08-26 12:05:00,6.05331,6.05331,6.05212,6.05229,9000000.0
2005-08-26 12:06:00,6.0521,6.05322,6.05139,6.05322,15000000.0
2005-08-26 12:07:00,6.05303,6.05307,6.05169,6.05307,11000000.0
2005-08-26 12:08:00,6.05192,6.05196,6.05093,6.05153,8000000.0
2005-08-26 12:09:00,6.0519,6.053,6.05083,6.053,18000000.0
2005-08-26 12:10:00,6.05242,6.05268,6.0509,6.05091,14000000.0
2005-08-26 12:11:00,6.05102,6.05186,6.05042,6.05042,9000000.0
2005-08-26 12:12:00,6.05172,6.05172,6.05012,6.05146,18000000.0
2005-08-26 12:13:00,6.05176,6.05176,6.04913,6.04918,12000000.0
2005-08-26 12:14:00,6.0479,6.05011,6.0473,6.04785,10000000.0
2005-08-26 12:15:00,6.04816,6.0485,6.04657,6.04733,8000000.0
2005-08-26 12:16:00,6.04742,6.04934,6.04558,6.04934,14000000.0
2005-08-26 12:17:00,6.05053,6.05053,6.04613,6.04687,13000000.0
2005-08-26 12:18:00,6.04663,6.04784,6.04611,6.04784,10000000.0
2005-08-26 12:19:00,6.04834,6.04843,6.04682,6.04816,11000000.0
2005-08-26 12:20:00,6.04721,6.04835,6.04658,6.04835,8000000.0
2005-08-26 12:21:00,6.04738,6.04859,6.04711,6.04802,20000000.0
2005-08-26 12:22:00,6.0476,6.04849,6.04713,6.0484,14000000.0
2005-08-26 12:23:00,6.04855,6.04855,6.04741,6.0475,11000000.0
2005-08-26 12:24:00,6.04734,6.04809,6.04571,6.04671,17000000.0
2005-08-26 12:25:00,6.04592,6.04655,6.04455,6.04639,12000000.0
2005-08-26 12:26:00,6.04673,6.04679,6.04613,6.04675,7000000.0
2005-08-26 12:27:00,6.0469,6.04716,6.04593,6.046,7000000.0
2005-08-26 12:28:00,6.04642,6.04712,6.04564,6.0463,19000000.0
2005-08-26 12:29:00,6.04629,6.04629,6.04526,6.04555,12000000.0
2005-08-26 12:30:00,6.0464,6.0472,6.04563,6.04714,10000000.0
2005-08-26 12:31:00,6.04838,6.04881,6.04735,6.04767,12000000.0
2005-08-26 12:32:00,6.04746,6.04832,6.04712,6.04753,12000000.0
2005-08-26 12:33:00,6.04785,6.04834,6.04708,6.04708,15000000.0
2005-08-26 12:34:00,6.04867,6.04908,6.04819,6.04908,12000000.0
2005-08-26 12:35:00,6.04918,6.05012,6.04828,6.04924,12000000.0
2005-08-26 12:36:00,6.04899,6.05016,6.04861,6.04899,15000000.0
2005-08-26 12:37:00,6.04932,6.04967,6.04902,6.04935,8000000.0
2005-08-26 12:38:00,6.05012,6.05013,6.04709,6.04751,15000000.0
2005-08-26 12:39:00,6.04829,6.04931,6.04749,6.04833,14000000.0
2005-08-26 12:40:00,6.04759,6.04882,6.04741,6.04794,18000000.0
2005-08-26 12:41:00,6.04734,6.04853,6.04699,6.04853,11000000.0
2005-08-26 12:42:00,6.04826,6.0489,6.04719,6.04821,17000000.0
2005-08-26 12:43:00,6.04844,6.04893,6.04718,6.04718,11000000.0
2005-08-26 12:44:00,6.04725,6.04853,6.04725,6.04826,13000000.0
2005-08-26 12:45:00,6.04837,6.04948,6.04819,6.04819,10000000.0
2005-08-26 12:46:00,6.0482,6.05007,6.0482,6.04957,20000000.0
2005-08-26 12:47:00,6.05073,6.05243,6.04984,6.05243,10000000.0
2005-08-26 12:48:00,6.05115,6.0518,6.0508,6.05162,10000000.0
2005-08-26 12:49:00,6.05193,6.05193,6.05051,6.05177,15000000.0
2005-08-26 12:50:00,6.05116,6.05184,6.05052,6.0511,14000000.0
2005-08-26 12:51:00,6.05105,6.05225,6.05083,6.05225,14000000.0
2005-08-26 12:52:00,6.05253,6.05275,6.05135,6.05188,9000000.0
2005-08-26 12:53:00,6.05272,6.05338,6.05214,6.05334,9000000.0
2005-08-26 12:54:00,6.05359,6.05443,6.05317,6.05443,20000000.0
2005-08-26 12:55:00,6.0548,6.0548,6.05299,6.05336,12000000.0
2005-08-26 12:56:00,6.05273,6.05445,6.05273,6.05393,7000000.0
2005-08-26 12:57:00,6.05405,6.05466,6.05335,6.05466,13000000.0
2005-08-26 12:58:00,6.05367,6.05575,6.05367,6.05467,16000000.0
2005-08-26 12:59:00,6.0557,6.05671,6.05507,6.05643,14000000.0
2005-08-26 13:00:00,6.05658,6.05749,6.05549,6.0572,12000000.0
2005-08-26 13:01:00,6.05722,6.05722,6.05532,6.05655,17000000.0
2005-08-26 13:02:00,6.05712,6.05893,6.05712,6.05886,10000000.0
2005-08-26 13:03:00,6.05836,6.05836,6.05628,6.05709,22000000.0
2005-08-26 13:04:00,6.05646,6.05741,6.05507,6.0567,20000000.0
2005-08-26 13:05:00,6.05657,6.05785,6.05604,6.05681,14000000.0
2005-08-26 13:06:00,6.05681,6.05759,6.05607,6.05759,17000000.0
2005-08-26 13:07:00,6.05703,6.05803,6.05636,6.05803,22000000.0
2005-08-26 13:08:00,6.0577,6.0577,6.05547,6.05689,12000000.0
2005-08-26 13:09:00,6.05742,6.05742,6.05541,6.05652,12000000.0
2005-08-26 13:10:00,6.0564,6.05726,6.05562,6.05643,20000000.0
2005-08-26 13:11:00,6.0573,6.05808,6.05612,6.0577,12000000.0
2005-08-26 13:12:00,6.05706,6.05808,6.05667,6.05808,16000000.0
2005-08-26 13:13:00,6.05739,6.05789,6.05608,6.05608,14000000.0
2005-08-26 13:14:00,6.05608,6.05695,6.05583,6.05635,17000000.0
2005-08-26 13:15:00,6.05632,6.05645,6.05521,6.05525,7000000.0
2005-08-26 13:16:00,6.05605,6.05605,6.05527,6.05562,9000000.0
2005-08-26 13:17:00,6.0561,6.0567,6.05558,6.0563,15000000.0
2005-08-26 13:18:00,6.05712,6.05765,6.05571,6.0562,17000000.0
2005-08-26 13:19:00,6.05572,6.05679,6.05526,6.05526,15000000.0
2005-08-26 13:20:00,6.05523,6.05629,6.05478,6.05557,12000000.0
2005-08-26 13:21:00,6.05586,6.05609,6.05483,6.05508,24000000.0
2005-08-26 13:22:00,6.05518,6.05702,6.05518,6.0553,12000000.0
2005-08-26 13:23:00,6.05619,6.05759,6.05619,6.0574,12000000.0
2005-08-26 13:24:00,6.05743,6.0577,6.05618,6.0577,18000000.0
2005-08-26 13:25:00,6.05755,6.05758,6.0561,6.05684,12000000.0
2005-08-26 13:26:00,6.05645,6.05681,6.05501,6.05603,12000000.0
2005-08-26 13:27:00,6.05585,6.05585,6.05487,6.05533,9000000.0
2005-08-26 13:28:00,6.05544,6.05579,6.05419,6.05473,15000000.0
2005-08-26 13:29:00,6.05405,6.05467,6.05291,6.05449,14000000.0
2005-08-26 13:30:00,6.05455,6.0549,6.05304,6.05401,11000000.0
2005-08-26 13:31:00,6.05327,6.05364,6.05258,6.05293,11000000.0
2005-08-26 13:32:00,6.05475,6.05478,6.05355,6.05413,8000000.0
2005-08-26 13:33:00,6.05456,6.05563,6.05334,6.05563,14000000.0
2005-08-26 13:34:00,6.05528,6.05591,6.05458,6.05591,11000000.0
2005-08-26 13:35:00,6.05545,6.05545,6.05395,6.05417,16000000.0
2005-08-26 13:36:00,6.05432,6.05449,6.0529,6.05359,8000000.0
2005-08-26 13:37:00,6.05428,6.05482,6.05307,6.05482,17000000.0
2005-08-26 13:38:00,6.05479,6.05483,6.0537,6.05393,14000000.0
2005-08-26 13:39:00,6.05371,6.05415,6.05292,6.05379,10000000.0
2005-08-26 13:40:00,6.05502,6.05568,6.05441,6.05564,8000000.0
2005-08-26 13:41:00,6.05645,6.05645,6.05462,6.05499,11000000.0
2005-08-26 13:42:00,6.05528,6.05675,6.05451,6.05526,14000000.0
2005-08-26 13:43:00,6.05411,6.05559,6.05379,6.05495,11000000.0
2005-08-26 13:44:00,6.05505,6.0552,6.05375,6.05375,11000000.0
2005-08-26 13:45:00,6.0551,6.05551,6.05459,6.0555,14000000.0
2005-08-26 13:46:00,6.05393,6.05549,6.05388,6.05533,11000000.0
2005-08-26 13:47:00,6.05511,6.0556,6.05419,6.05545,13000000.0
2005-08-26 13:48:00,6.05561,6.05563,6.05484,6.05563,14000000.0
2005-08-26 13:49:00,6.05528,6.05573,6.05398,6.05538,12000000.0
2005-08-26 13:50:00,6.05539,6.05598,6.05482,6.05494,16000000.0
2005-08-26 13:51:00,6.05509,6.05691,6.05488,6.05625,14000000.0
2005-08-26 13:52:00,6.05502,6.05594,6.05502,6.05594,10000000.0
2005-08-26 13:53:00,6.05557,6.05569,6.05495,6.05514,10000000.0
2005-08-26 13:54:00,6.05574,6.05604,6.05533,6.05566,8000000.0
2005-08-26 13:55:00,6.05553,6.05578,6.05463,6.05463,13000000.0
2005-08-26 13:56:00,6.05425,6.05563,6.05425,6.05529,17000000.0
2005-08-26 13:57:00,6.05464,6.05613,6.0539,6.0539,13000000.0
2005-08-26 13:58:00,6.05514,6.05517,6.05364,6.05364,7000000.0
2005-08-26 13:59:00,6.05464,6.05464,6.05247,6.05296,9000000.0
2005-08-26 14:00:00,6.05292,6.05304,6.05127,6.05179,7000000.0
2005-08-26 14:01:00,6.05183,6.05322,6.05143,6.05322,11000000.0
2005-08-26 14:02:00,6.05292,6.0536,6.05155,6.05157,19000000.0
2005-08-26 14:03:00,6.0523,6.05299,6.05176,6.05271,13000000.0
2005-08-26 14:04:00,6.05248,6.05442,6.05219,6.05334,22000000.0
2005-08-26 14:05:00,6.05386,6.05386,6.05299,6.05328,17000000.0
2005-08-26 14:06:00,6.05305,6.05374,6.05238,6.05314,11000000.0
2005-08-26 14:07:00,6.0537,6.05377,6.05261,6.05283,9000000.0
2005-08-26 14:08:00,6.05307,6.05307,6.05185,6.05201,11000000.0
2005-08-26 14:09:00,6.0526,6.05374,6.05101,6.05185,12000000.0
2005-08-26 14:10:00,6.05145,6.05245,6.05075,6.05154,13000000.0
2005-08-26 14:11:00,6.051,6.05264,6.051,6.05253,14000000.0
2005-08-26 14:12:00,6.05116,6.05265,6.05116,6.05205,11000000.0
2005-08-26 14:13:00,6.05212,6.05262,6.05124,6.05262,11000000.0
2005-08-26 14:14:00,6.05222,6.05352,6.05212,6.05352,7000000.0
2005-08-26 14:15:00,6.05386,6.05386,6.05304,6.05344,14000000.0
2005-08-26 14:16:00,6.05377,6.05399,6.05275,6.05323,13000000.0
2005-08-26 14:17:00,6.05271,6.0538,6.05172,6.05376,22000000.0
2005-08-26 14:18:00,6.05322,6.05379,6.0526,6.05343,15000000.0
2005-08-26 14:19:00,6.0532,6.05502,6.0532,6.05484,12000000.0
2005-08-26 14:20:00,6.05347,6.05603,6.05347,6.05603,7000000.0
2005-08-26 14:21:00,6.05536,6.05584,6.0546,6.05573,13000000.0
2005-08-26 14:22:00,6.05475,6.05475,6.04994,6.04994,8000000.0
2005-08-26 14:23:00,6.04761,6.05598,6.04643,6.05598,11000000.0
2005-08-26 14:24:00,6.05519,6.05519,6.05188,6.05361,13000000.0
2005-08-26 14:25:00,6.0543,6.05635,6.0543,6.05615,15000000.0
2005-08-26 14:26:00,6.05495,6.05571,6.05471,6.05571,8000000.0
2005-08-26 14:27:00,6.05558,6.05609,6.0551,6.05519,10000000.0
2005-08-26 14:28:00,6.05493,6.05639,6.05493,6.05639,11000000.0
2005-08-26 14:29:00,6.05679,6.0571,6.05566,6.05619,21000000.0
2005-08-26 14:30:00,6.05748,6.05748,6.05581,6.05746,11000000.0
2005-08-26 14:31:00,6.05703,6.05703,6.05566,6.05631,17000000.0
2005-08-26 14:32:00,6.05688,6.05688,6.05468,6.05533,15000000.0
2005-08-26 14:33:00,6.05385,6.05547,6.05299,6.05547,8000000.0
2005-08-26 14:34:00,6.05593,6.05598,6.05502,6.05543,9000000.0
2005-08-26 14:35:00,6.05528,6.05581,6.0547,6.05581,11000000.0
2005-08-26 14:36:00,6.05561,6.05581,6.05448,6.05448,15000000.0
2005-08-26 14:37:00,6.05539,6.05611,6.0548,6.05611,8000000.0
2005-08-26 14:38:00,6.05499,6.05526,6.05419,6.05466,10000000.0
2005-08-26 14:39:00,6.05501,6.05501,6.0532,6.05456,19000000.0
2005-08-26 14:40:00,6.05357,6.05435,6.05272,6.05343,15000000.0
2005-08-26 14:41:00,6.05274,6.05305,6.05189,6.05263,15000000.0
2005-08-26 14:42:00,6.05242,6.05301,6.05092,6.05155,17000000.0
2005-08-26 14:43:00,6.05296,6.05418,6.05221,6.05372,15000000.0
2005-08-26 14:44:00,6.05359,6.05375,6.05241,6.05321,15000000.0
2005-08-26 14:45:00,6.05255,6.05315,6.0525,6.05311,9000000.0
2005-08-26 14:46:00,6.05257,6.0534,6.05199,6.05299,11000000.0
2005-08-26 14:47:00,6.05358,6.05358,6.05212,6.05224,12000000.0
2005-08-26 14:48:00,6.05247,6.05329,6.05227,6.05282,12000000.0
2005-08-26 14:49:00,6.05253,6.05343,6.05242,6.05275,12000000.0
2005-08-26 14:50:00,6.05251,6.05323,6.05209,6.05302,15000000.0
2005-08-26 14:51:00,6.05275,6.05284,6.0518,6.05233,10000000.0
2005-08-26 14:52:00,6.05238,6.05301,6.05203,6.05272,13000000.0
2005-08-26 14:53:00,6.05278,6.05365,6.052,6.05243,13000000.0
2005-08-26 14:54:00,6.05297,6.05321,6.05029,6.05172,9000000.0
2005-08-26 14:55:00,6.05234,6.05234,6.05018,6.05018,16000000.0
2005-08-26 14:56:00,6.05095,6.05106,6.05014,6.0503,15000000.0
2005-08-26 14:57:00,6.05023,6.05134,6.05023,6.05081,15000000.0
2005-08-26 14:58:00,6.05111,6.05193,6.05108,6.05127,11000000.0
2005-08-26 14:59:00,6.05054,6.05294,6.05035,6.05217,14000000.0
2005-08-26 15:00:00,6.05185,6.05185,6.0501,6.0501,18000000.0
2005-08-26 15:01:00,6.04968,6.05099,6.04955,6.05039,12000000.0
2005-08-26 15:02:00,6.04986,6.05139,6.04955,6.05139,7000000.0
2005-08-26 15:03:00,6.05202,6.05202,6.0503,6.05183,18000000.0
2005-08-26 15:04:00,6.05197,6.05197,6.05057,6.05057,21000000.0
2005-08-26 15:05:00,6.04952,6.04986,6.04759,6.04809,13000000.0
2005-08-26 15:06:00,6.04891,6.04916,6.04754,6.04857,14000000.0
2005-08-26 15:07:00,6.04885,6.04885,6.04722,6.04757,22000000.0
2005-08-26 15:08:00,6.04923,6.04925,6.04767,6.04835,10000000.0
2005-08-26 15:09:00,6.04848,6.04848,6.04769,6.04814,9000000.0
2005-08-26 15:10:00,6.04931,6.04988,6.04847,6.04971,14000000.0
2005-08-26 15:11:00,6.0497,6.04981,6.04869,6.04971,12000000.0
2005-08-26 15:12:00,6.05014,6.05014,6.04875,6.04935,13000000.0
2005-08-26 15:13:00,6.04848,6.04848,6.04675,6.04763,12000000.0
2005-08-26 15:14:00,6.04744,6.04803,6.04697,6.048,10000000.0
2005-08-26 15:15:00,6.04732,6.04836,6.04628,6.04825,16000000.0
2005-08-26 15:16:00,6.04764,6.0484,6.04719,6.04826,15000000.0
2005-08-26 15:17:00,6.04799,6.04841,6.04686,6.04841,14000000.0
2005-08-26 15:18:00,6.04841,6.04962,6.04761,6.0493,12000000.0
2005-08-26 15:19:00,6.04951,6.05013,6.04905,6.04985,11000000.0
2005-08-26 15:20:00,6.05025,6.05184,6.05,6.05051,14000000.0
2005-08-26 15:21:00,6.05078,6.05124,6.0499,6.0499,14000000.0
2005-08-26 15:22:00,6.04972,6.05153,6.04964,6.05117,10000000.0
2005-08-26 15:23:00,6.05108,6.05118,6.05092,6.05092,11000000.0
2005-08-26 15:24:00,6.05037,6.05037,6.0484,6.04925,10000000.0
2005-08-26 15:25:00,6.04975,6.04975,6.04844,6.04926,16000000.0
2005-08-26 15:26:00,6.04952,6.04989,6.04868,6.04989,15000000.0
2005-08-26 15:27:00,6.05005,6.0501,6.04898,6.04933,10000000.0
2005-08-26 15:28:00,6.04925,6.04973,6.04838,6.04882,11000000.0
2005-08-26 15:29:00,6.0485,6.05025,6.0485,6.04985,19000000.0
2005-08-26 15:30:00,6.04933,6.05016,6.04928,6.05016,10000000.0
2005-08-26 15:31:00,6.04911,6.04911,6.04609,6.04726,14000000.0
2005-08-26 15:32:00,6.04707,6.04754,6.04623,6.04696,12000000.0
2005-08-26 15:33:00,6.04836,6.04836,6.04667,6.04667,20000000.0
2005-08-26 15:34:00,6.04689,6.04867,6.04689,6.04848,12000000.0
2005-08-26 15:35:00,6.0484,6.04866,6.04671,6.04834,12000000.0
2005-08-26 15:36:00,6.04739,6.04874,6.04651,6.04874,10000000.0
2005-08-26 15:37:00,6.04859,6.04874,6.04678,6.04796,10000000.0
2005-08-26 15:38:00,6.04839,6.04931,6.04752,6.04769,13000000.0
2005-08-26 15:39:00,6.04807,6.04917,6.04807,6.04871,7000000.0
2005-08-26 15:40:00,6.04868,6.04987,6.04821,6.04987,10000000.0
2005-08-26 15:41:00,6.04966,6.04975,6.04859,6.04975,9000000.0
2005-08-26 15:42:00,6.04987,6.04998,6.04892,6.04948,13000000.0
2005-08-26 15:43:00,6.04922,6.04952,6.04758,6.04758,16000000.0
2005-08-26 15:44:00,6.04729,6.04907,6.04729,6.04778,14000000.0
2005-08-26 15:45:00,6.04885,6.04924,6.04775,6.04883,15000000.0
2005-08-26 15:46:00,6.04888,6.0491,6.04717,6.04834,13000000.0
2005-08-26 15:47:00,6.04818,6.04896,6.04695,6.04896,9000000.0
2005-08-26 15:48:00,6.04985,6.05035,6.04882,6.04918,21000000.0
2005-08-26 15:49:00,6.04999,6.05142,6.04999,6.05075,23000000.0
2005-08-26 15:50:00,6.05182,6.05489,6.05182,6.05462,12000000.0
2005-08-26 15:51:00,6.05482,6.05483,6.05336,6.05404,19000000.0
2005-08-26 15:52:00,6.05472,6.05472,6.05317,6.05371,15000000.0
2005-08-26 15:53:00,6.05404,6.05437,6.05235,6.05327,14000000.0
2005-08-26 15:54:00,6.05258,6.05313,6.05155,6.05299,15000000.0
2005-08-26 15:55:00,6.05291,6.05291,6.05146,6.05165,12000000.0
2005-08-26 15:56:00,6.05123,6.05211,6.05051,6.0518,18000000.0
2005-08-26 15:57:00,6.05166,6.05166,6.04999,6.05094,10000000.0
2005-08-26 15:58:00,6.05202,6.05341,6.05133,6.05209,22000000.0
2005-08-26 15:59:00,6.05169,6.05253,6.05025,6.05028,12000000.0
2005-08-26 16:00:00,6.05126,6.05211,6.05055,6.05064,12000000.0
2005-08-26 16:01:00,6.05142,6.05204,6.04946,6.05075,12000000.0
2005-08-26 16:02:00,6.05135,6.05135,6.04955,6.04955,13000000.0
2005-08-26 16:03:00,6.04908,6.05077,6.04891,6.04936,13000000.0
2005-08-26 16:04:00,6.04919,6.04919,6.04724,6.04752,11000000.0
2005-08-26 16:05:00,6.04741,6.04807,6.04622,6.04679,9000000.0
2005-08-26 16:06:00,6.04722,6.04765,6.04586,6.04586,14000000.0
2005-08-26 16:07:00,6.04594,6.04778,6.04594,6.04743,15000000.0
2005-08-26 16:08:00,6.04864,6.04864,6.04706,6.04842,15000000.0
2005-08-26 16:09:00,6.04849,6.04914,6.04804,6.04854,17000000.0
2005-08-26 16:10:00,6.04822,6.05048,6.04795,6.05048,14000000.0
2005-08-26 16:11:00,6.05067,6.05129,6.05031,6.05097,9000000.0
2005-08-26 16:12:00,6.05106,6.05176,6.05,6.05132,15000000.0
2005-08-26 16:13:00,6.05001,6.05129,6.04906,6.05014,14000000.0
2005-08-26 16:14:00,6.04945,6.04969,6.04865,6.04921,12000000.0
2005-08-26 16:15:00,6.04887,6.04965,6.0481,6.04867,14000000.0
2005-08-26 16:16:00,6.04769,6.04947,6.04769,6.04805,13000000.0
2005-08-26 16:17:00,6.04845,6.05008,6.0472,6.0472,18000000.0
2005-08-26 16:18:00,6.04677,6.0484,6.04677,6.04832,13000000.0
2005-08-26 16:19:00,6.0484,6.04894,6.04787,6.04851,8000000.0
2005-08-26 16:20:00,6.04786,6.04794,6.04664,6.04681,13000000.0
2005-08-26 16:21:00,6.04778,6.04778,6.04632,6.04632,12000000.0
2005-08-26 16:22:00,6.0471,6.04732,6.04583,6.04589,11000000.0
2005-08-26 16:23:00,6.04574,6.04574,6.04233,6.0438,14000000.0
2005-08-26 16:24:00,6.04303,6.04458,6.04177,6.04391,15000000.0
2005-08-26 16:25:00,6.04506,6.04506,6.0423,6.0423,11000000.0
2005-08-26 16:26:00,6.04093,6.04335,6.04079,6.04285,8000000.0
2005-08-26 16:27:00,6.04171,6.0427,6.04057,6.04057,10000000.0
2005-08-26 16:28:00,6.03998,6.04098,6.03916,6.04067,15000000.0
2005-08-26 16:29:00,6.04165,6.0417,6.0409,6.04142,7000000.0
2005-08-26 16:30:00,6.04051,6.04087,6.03962,6.04087,16000000.0
2005-08-26 16:31:00,6.04098,6.04098,6.03904,6.03996,14000000.0
2005-08-26 16:32:00,6.03832,6.04046,6.03821,6.04038,7000000.0
2005-08-26 16:33:00,6.04044,6.04143,6.03984,6.04069,8000000.0
2005-08-26 16:34:00,6.04067,6.04152,6.04035,6.04098,8000000.0
2005-08-26 16:35:00,6.04016,6.04016,6.03803,6.03903,9000000.0
2005-08-26 16:36:00,6.03872,6.0396,6.0378,6.03896,13000000.0
2005-08-26 16:37:00,6.03918,6.04046,6.03883,6.04035,18000000.0
2005-08-26 16:38:00,6.04015,6.04054,6.03909,6.03928,18000000.0
2005-08-26 16:39:00,6.04075,6.04115,6.03938,6.03971,20000000.0
2005-08-26 16:40:00,6.03973,6.03973,6.03698,6.03698,13000000.0
2005-08-26 16:41:00,6.03769,6.03925,6.03764,6.03906,20000000.0
2005-08-26 16:42:00,6.03927,6.03981,6.0383,6.03902,18000000.0
2005-08-26 16:43:00,6.0396,6.04006,6.03809,6.03838,15000000.0
2005-08-26 16:44:00,6.03799,6.03936,6.03731,6.03781,20000000.0
2005-08-26 16:45:00,6.03798,6.03939,6.03744,6.03861,13000000.0
2005-08-26 16:46:00,6.03924,6.04305,6.03727,6.03927,15000000.0
2005-08-26 16:47:00,6.03943,6.03989,6.03867,6.03913,8000000.0
2005-08-26 16:48:00,6.03907,6.04041,6.03846,6.04012,11000000.0
2005-08-26 16:49:00,6.03977,6.04054,6.03919,6.03979,12000000.0
2005-08-26 16:50:00,6.04012,6.04143,6.04005,6.04033,15000000.0
2005-08-26 16:51:00,6.04039,6.04287,6.04017,6.04108,18000000.0
2005-08-26 16:52:00,6.04188,6.04321,6.04069,6.04251,14000000.0
2005-08-26 16:53:00,6.04171,6.0434,6.04171,6.04332,8000000.0
2005-08-26 16:54:00,6.04142,6.04211,6.04113,6.0414,11000000.0
2005-08-26 16:55:00,6.04081,6.04149,6.0394,6.04035,12000000.0
2005-08-26 16:56:00,6.04038,6.04079,6.04008,6.04079,10000000.0
2005-08-26 16:57:00,6.04098,6.04145,6.04044,6.04109,8000000.0
2005-08-26 16:58:00,6.04114,6.04184,6.04055,6.04168,9000000.0
2005-08-26 16:59:00,6.04195,6.04195,6.04072,6.04175,13000000.0
2005-08-26 17:00:00,6.04215,6.04257,6.0413,6.0414,11000000.0
2005-08-26 17:01:00,6.04098,6.04176,6.04008,6.04032,12000000.0
2005-08-26 17:02:00,6.04079,6.04159,6.04039,6.04039,10000000.0
2005-08-26 17:03:00,6.04072,6.04269,6.04072,6.04172,16000000.0
2005-08-26 17:04:00,6.04169,6.04208,6.0413,6.04144,13000000.0
2005-08-26 17:05:00,6.04174,6.04371,6.04142,6.04245,16000000.0
2005-08-26 17:06:00,6.04353,6.04364,6.04198,6.04328,12000000.0
2005-08-26 17:07:00,6.04309,6.04309,6.04201,6.04276,8000000.0
2005-08-26 17:08:00,6.04296,6.04505,6.04279,6.04468,21000000.0
2005-08-26 17:09:00,6.04528,6.04542,6.04346,6.04516,16000000.0
2005-08-26 17:10:00,6.04481,6.0453,6.04431,6.0453,11000000.0
2005-08-26 17:11:00,6.04403,6.04536,6.04349,6.04349,11000000.0
2005-08-26 17:12:00,6.04376,6.04522,6.04376,6.04394,9000000.0
2005-08-26 17:13:00,6.04408,6.04534,6.04408,6.04534,9000000.0
2005-08-26 17:14:00,6.04568,6.04665,6.04457,6.04614,17000000.0
2005-08-26 17:15:00,6.04517,6.04574,6.04497,6.04523,11000000.0
2005-08-26 17:16:00,6.04502,6.04597,6.04498,6.0459,15000000.0
2005-08-26 17:17:00,6.04583,6.0463,6.04486,6.04586,13000000.0
2005-08-26 17:18:00,6.04555,6.04555,6.04418,6.04491,15000000.0
2005-08-26 17:19:00,6.0444,6.04524,6.04377,6.0449,17000000.0
2005-08-26 17:20:00,6.04449,6.04449,6.04289,6.04293,12000000.0
2005-08-26 17:21:00,6.04334,6.04412,6.04297,6.04339,7000000.0
2005-08-26 17:22:00,6.04301,6.04394,6.04224,6.04357,14000000.0
2005-08-26 17:23:00,6.04354,6.04409,6.04139,6.04174,13000000.0
2005-08-26 17:24:00,6.04168,6.04235,6.04109,6.04109,9000000.0
2005-08-26 17:25:00,6.04138,6.04223,6.0413,6.0413,11000000.0
2005-08-26 17:26:00,6.0412,6.04286,6.04096,6.04193,16000000.0
2005-08-26 17:27:00,6.04322,6.04322,6.0422,6.0422,9000000.0
2005-08-26 17:28:00,6.04403,6.04551,6.04346,6.04463,15000000.0
2005-08-26 17:29:00,6.04556,6.04636,6.04535,6.04636,11000000.0
2005-08-26 17:30:00,6.04775,6.05079,6.04656,6.04958,19000000.0
2005-08-26 17:31:00,6.04925,6.05012,6.0485,6.0501,11000000.0
2005-08-26 17:32:00,6.0496,6.04994,6.04837,6.04911,9000000.0
2005-08-26 17:33:00,6.04903,6.04903,6.04675,6.04712,10000000.0
2005-08-26 17:34:00,6.0471,6.04802,6.04606,6.04718,14000000.0
2005-08-26 17:35:00,6.04799,6.04901,6.04501,6.04501,13000000.0
2005-08-26 17:36:00,6.04379,6.04579,6.04327,6.04579,11000000.0
2005-08-26 17:37:00,6.04572,6.04629,6.04448,6.04551,15000000.0
2005-08-26 17:38:00,6.04625,6.04661,6.04444,6.04444,17000000.0
2005-08-26 17:39:00,6.04482,6.04571,6.04376,6.04475,8000000.0
2005-08-26 17:40:00,6.04453,6.04574,6.04408,6.04502,12000000.0
2005-08-26 17:41:00,6.04577,6.04715,6.04494,6.04573,21000000.0
2005-08-26 17:42:00,6.04768,6.04863,6.04666,6.04823,13000000.0
2005-08-26 17:43:00,6.04832,6.04935,6.04794,6.04935,11000000.0
2005-08-26 17:44:00,6.04793,6.04918,6.04398,6.04795,19000000.0
2005-08-26 17:45:00,6.04798,6.04826,6.04704,6.04784,10000000.0
2005-08-26 17:46:00,6.04746,6.0493,6.04645,6.04827,13000000.0
2005-08-26 17:47:00,6.04685,6.04685,6.04501,6.04501,9000000.0
2005-08-26 17:48:00,6.04555,6.04616,6.04401,6.04441,14000000.0
2005-08-26 17:49:00,6.04459,6.04573,6.04459,6.04524,14000000.0
2005-08-26 17:50:00,6.04519,6.04637,6.04491,6.0453,17000000.0
2005-08-26 17:51:00,6.04471,6.04594,6.044,6.04405,13000000.0
2005-08-26 17:52:00,6.0435,6.04527,6.0435,6.04527,24000000.0
2005-08-26 17:53:00,6.0451,6.0453,6.04346,6.04413,16000000.0
2005-08-26 17:54:00,6.04518,6.04694,6.04481,6.0459,16000000.0
2005-08-26 17:55:00,6.04654,6.04754,6.04592,6.0464,13000000.0
2005-08-26 17:56:00,6.04738,6.04758,6.04622,6.04726,15000000.0
2005-08-26 17:57:00,6.04694,6.0471,6.04546,6.0471,10000000.0
2005-08-26 17:58:00,6.04703,6.04732,6.04568,6.04732,15000000.0
2005-08-26 17:59:00,6.04604,6.04746,6.04538,6.04673,13000000.0
2005-08-26 18:00:00,6.04704,6.04759,6.04651,6.04692,7000000.0
2005-08-26 18:01:00,6.04698,6.04757,6.04656,6.04671,18000000.0
2005-08-26 18:02:00,6.04676,6.04739,6.04647,6.04674,17000000.0
2005-08-26 18:03:00,6.04695,6.04783,6.0462,6.04656,16000000.0
2005-08-26 18:04:00,6.04624,6.04783,6.04624,6.04692,14000000.0
2005-08-26 18:05:00,6.04677,6.04731,6.04675,6.0473,13000000.0
2005-08-26 18:06:00,6.04729,6.04828,6.04703,6.04781,18000000.0
2005-08-26 18:07:00,6.04813,6.0487,6.04699,6.0483,12000000.0
2005-08-26 18:08:00,6.04749,6.04788,6.04592,6.0467,18000000.0
2005-08-26 18:09:00,6.0467,6.04747,6.04615,6.04747,12000000.0
2005-08-26 18:10:00,6.04686,6.0469,6.04548,6.04637,13000000.0
2005-08-26 18:11:00,6.04694,6.04694,6.04565,6.0469,10000000.0
2005-08-26 18:12:00,6.04521,6.04558,6.04438,6.04448,11000000.0
2005-08-26 18:13:00,6.0448,6.04524,6.04387,6.04454,14000000.0
2005-08-26 18:14:00,6.04409,6.04487,6.04387,6.04487,10000000.0
2005-08-26 18:15:00,6.04485,6.04521,6.04433,6.04494,10000000.0
2005-08-26 18:16:00,6.04421,6.04546,6.04421,6.04475,9000000.0
2005-08-26 18:17:00,6.04436,6.04528,6.04411,6.0452,18000000.0
2005-08-26 18:18:00,6.04539,6.04544,6.04464,6.04541,14000000.0
2005-08-26 18:19:00,6.04642,6.04688,6.04517,6.04682,10000000.0
2005-08-26 18:20:00,6.04543,6.04577,6.04451,6.04577,15000000.0
2005-08-26 18:21:00,6.04607,6.04607,6.04508,6.04585,18000000.0
2005-08-26 18:22:00,6.04565,6.04565,6.04453,6.04527,14000000.0
2005-08-26 18:23:00,6.04632,6.04645,6.04529,6.04574,7000000.0
2005-08-26 18:24:00,6.04578,6.04776,6.04569,6.04619,9000000.0
2005-08-26 18:25:00,6.04622,6.04641,6.04515,6.04515,13000000.0
2005-08-26 18:26:00,6.044,6.04572,6.044,6.04572,16000000.0
2005-08-26 18:27:00,6.04517,6.04545,6.04433,6.04545,14000000.0
2005-08-26 18:28:00,6.04525,6.04532,6.04471,6.04492,13000000.0
2005-08-26 18:29:00,6.04467,6.04494,6.04465,6.04465,11000000.0
2005-08-26 18:30:00,6.04545,6.04561,6.04537,6.04545,16000000.0
2005-08-26 18:31:00,6.0453,6.04618,6.04475,6.04597,12000000.0
2005-08-26 18:32:00,6.04728,6.04748,6.04559,6.04709,11000000.0
2005-08-26 18:33:00,6.04728,6.04766,6.04647,6.04666,13000000.0
2005-08-26 18:34:00,6.04685,6.04751,6.04672,6.04692,13000000.0
2005-08-26 18:35:00,6.04801,6.04807,6.04649,6.04649,18000000.0
2005-08-26 18:36:00,6.04624,6.04729,6.04624,6.04697,18000000.0
2005-08-26 18:37:00,6.04697,6.04787,6.04664,6.04666,18000000.0
2005-08-26 18:38:00,6.04686,6.04832,6.04686,6.04768,11000000.0
2005-08-26 18:39:00,6.04749,6.04801,6.04688,6.04758,11000000.0
2005-08-26 18:40:00,6.04732,6.04774,6.04661,6.04756,14000000.0
2005-08-26 18:41:00,6.04767,6.04834,6.04702,6.04808,16000000.0
2005-08-26 18:42:00,6.04797,6.04797,6.04653,6.047,14000000.0
2005-08-26 18:43:00,6.04752,6.0483,6.04733,6.0483,10000000.0
2005-08-26 18:44:00,6.04798,6.04844,6.04756,6.04805,13000000.0
2005-08-26 18:45:00,6.04805,6.04887,6.04721,6.04775,13000000.0
2005-08-26 18:46:00,6.04667,6.04803,6.04636,6.04706,12000000.0
2005-08-26 18:47:00,6.04696,6.04745,6.04696,6.04745,14000000.0
2005-08-26 18:48:00,6.04746,6.04754,6.04725,6.04739,15000000.0
2005-08-26 18:49:00,6.04721,6.04768,6.0465,6.04721,12000000.0
2005-08-26 18:50:00,6.04757,6.04788,6.04738,6.04783,9000000.0
2005-08-26 18:51:00,6.04764,6.04818,6.04714,6.04739,17000000.0
2005-08-26 18:52:00,6.04732,6.04737,6.04708,6.04736,9000000.0
2005-08-26 18:53:00,6.0478,6.04807,6.0468,6.04773,14000000.0
2005-08-26 18:54:00,6.04755,6.04875,6.04702,6.04755,14000000.0
2005-08-26 18:55:00,6.04773,6.04846,6.04765,6.04765,10000000.0
2005-08-26 18:56:00,6.04785,6.05011,6.04785,6.04943,16000000.0
2005-08-26 18:57:00,6.04931,6.04943,6.0488,6.04896,17000000.0
2005-08-26 18:58:00,6.04942,6.05003,6.0483,6.04898,14000000.0
2005-08-26 18:59:00,6.04877,6.04904,6.04853,6.04858,14000000.0
2005-08-26 19:00:00,6.04934,6.05124,6.04882,6.0498,15000000.0
2005-08-26 19:01:00,6.05094,6.05146,6.05001,6.05146,15000000.0
2005-08-26 19:02:00,6.05152,6.05203,6.05121,6.05158,14000000.0
2005-08-26 19:03:00,6.05174,6.05202,6.05107,6.05195,14000000.0
2005-08-26 19:04:00,6.05174,6.05322,6.05132,6.05243,12000000.0
2005-08-26 19:05:00,6.0536,6.05431,6.05295,6.0535,15000000.0
2005-08-26 19:06:00,6.05357,6.05561,6.05311,6.05539,16000000.0
2005-08-26 19:07:00,6.05597,6.05597,6.05437,6.05514,20000000.0
2005-08-26 19:08:00,6.05439,6.05518,6.05378,6.0546,8000000.0
2005-08-26 19:09:00,6.05346,6.05419,6.05268,6.05317,17000000.0
2005-08-26 19:10:00,6.05277,6.0535,6.05206,6.05316,9000000.0
2005-08-26 19:11:00,6.05281,6.05385,6.05221,6.05385,16000000.0
2005-08-26 19:12:00,6.05314,6.05411,6.05274,6.05376,13000000.0
2005-08-26 19:13:00,6.05317,6.05476,6.05292,6.05367,10000000.0
2005-08-26 19:14:00,6.05424,6.05447,6.05363,6.05423,20000000.0
2005-08-26 19:15:00,6.05375,6.054,6.0525,6.0525,12000000.0
2005-08-26 19:16:00,6.05311,6.05378,6.05196,6.05196,8000000.0
2005-08-26 19:17:00,6.05245,6.05332,6.05211,6.05238,18000000.0
2005-08-26 19:18:00,6.05301,6.05327,6.0526,6.05274,11000000.0
2005-08-26 19:19:00,6.05251,6.05449,6.05251,6.05328,12000000.0
2005-08-26 19:20:00,6.05402,6.05402,6.05266,6.05343,14000000.0
2005-08-26 19:21:00,6.0534,6.05362,6.05249,6.05249,13000000.0
2005-08-26 19:22:00,6.05292,6.05401,6.05275,6.05312,12000000.0
2005-08-26 19:23:00,6.05302,6.0533,6.05284,6.05284,14000000.0
2005-08-26 19:24:00,6.05303,6.05392,6.05293,6.0539,19000000.0
2005-08-26 19:25:00,6.05391,6.05407,6.05218,6.05218,8000000.0
2005-08-26 19:26:00,6.05224,6.05354,6.05224,6.0534,7000000.0
2005-08-26 19:27:00,6.05324,6.05411,6.05252,6.05272,20000000.0
2005-08-26 19:28:00,6.05335,6.05343,6.05208,6.05272,17000000.0
2005-08-26 19:29:00,6.05269,6.05378,6.05269,6.05373,10000000.0
2005-08-26 19:30:00,6.05274,6.05386,6.05254,6.05314,15000000.0
2005-08-26 19:31:00,6.05316,6.05482,6.05316,6.05416,11000000.0
2005-08-26 19:32:00,6.05371,6.05543,6.05362,6.05461,9000000.0
2005-08-26 19:33:00,6.05565,6.0557,6.05391,6.05488,14000000.0
2005-08-26 19:34:00,6.05454,6.05562,6.05367,6.05469,17000000.0
2005-08-26 19:35:00,6.05477,6.05498,6.05414,6.05451,8000000.0
2005-08-26 19:36:00,6.05397,6.05457,6.05303,6.05303,15000000.0
2005-08-26 19:37:00,6.05448,6.05482,6.05317,6.0535,8000000.0
2005-08-26 19:38:00,6.05474,6.05474,6.05325,6.0537,15000000.0
2005-08-26 19:39:00,6.05369,6.05456,6.0532,6.0532,17000000.0
2005-08-26 19:40:00,6.05311,6.05402,6.05311,6.05355,16000000.0
2005-08-26 19:41:00,6.05315,6.05471,6.05315,6.05358,11000000.0
2005-08-26 19:42:00,6.05389,6.05523,6.05349,6.05426,15000000.0
2005-08-26 19:43:00,6.05391,6.05465,6.05387,6.05464,14000000.0
2005-08-26 19:44:00,6.05549,6.05697,6.05525,6.05697,14000000.0
2005-08-26 19:45:00,6.0563,6.0572,6.05547,6.0561,15000000.0
2005-08-26 19:46:00,6.05587,6.05682,6.05468,6.05627,15000000.0
2005-08-26 19:47:00,6.05467,6.05571,6.0543,6.05492,16000000.0
2005-08-26 19:48:00,6.05511,6.05552,6.0542,6.0542,16000000.0
2005-08-26 19:49:00,6.05387,6.0545,6.05378,6.05428,8000000.0
2005-08-26 19:50:00,6.05468,6.05583,6.05468,6.05536,9000000.0
2005-08-26 19:51:00,6.05589,6.05663,6.05444,6.0564,19000000.0
2005-08-26 19:52:00,6.05623,6.05666,6.05595,6.05621,11000000.0
2005-08-26 19:53:00,6.05624,6.05686,6.05561,6.05618,14000000.0
2005-08-26 19:54:00,6.05593,6.05648,6.05516,6.05584,18000000.0
2005-08-26 19:55:00,6.05399,6.05589,6.05399,6.05472,13000000.0
2005-08-26 19:56:00,6.0547,6.05559,6.0547,6.05537,10000000.0
2005-08-26 19:57:00,6.05545,6.05621,6.0552,6.05619,16000000.0
2005-08-26 19:58:00,6.05614,6.05671,6.05492,6.05608,15000000.0
2005-08-26 19:59:00,6.05575,6.05584,6.05443,6.05584,14000000.0
2005-08-26 20:00:00,6.05566,6.05619,6.05529,6.0561,11000000.0
2005-08-26 20:01:00,6.05627,6.0564,6.05538,6.05538,24000000.0
2005-08-26 20:02:00,6.05583,6.05665,6.05511,6.05511,11000000.0
2005-08-26 20:03:00,6.05469,6.05608,6.05469,6.05488,11000000.0
2005-08-26 20:04:00,6.05458,6.05551,6.05458,6.05495,10000000.0
2005-08-26 20:05:00,6.05541,6.05611,6.05427,6.0546,17000000.0
2005-08-26 20:06:00,6.05491,6.05623,6.05485,6.05623,10000000.0
2005-08-26 20:07:00,6.05598,6.05672,6.05509,6.0559,14000000.0
2005-08-26 20:08:00,6.05552,6.05779,6.05552,6.05589,13000000.0
2005-08-26 20:09:00,6.0565,6.05686,6.05592,6.05644,11000000.0
2005-08-26 20:10:00,6.05693,6.05731,6.05593,6.05594,11000000.0
2005-08-26 20:11:00,6.05545,6.05673,6.05545,6.05584,9000000.0
2005-08-26 20:12:00,6.05567,6.05682,6.05521,6.05625,16000000.0
2005-08-26 20:13:00,6.05591,6.05601,6.05554,6.05554,11000000.0
2005-08-26 20:14:00,6.05564,6.05578,6.05557,6.0557,19000000.0
2005-08-26 20:15:00,6.05578,6.05695,6.05544,6.05634,13000000.0
2005-08-26 20:16:00,6.05618,6.05677,6.05555,6.05666,15000000.0
2005-08-26 20:17:00,6.05597,6.05652,6.05529,6.05647,8000000.0
2005-08-26 20:18:00,6.05683,6.05726,6.05571,6.05654,14000000.0
2005-08-26 20:19:00,6.05616,6.05734,6.05616,6.05623,14000000.0
2005-08-26 20:20:00,6.05592,6.05662,6.05538,6.05658,12000000.0
2005-08-26 20:21:00,6.05641,6.06106,6.05631,6.06106,9000000.0
2005-08-26 20:22:00,6.06087,6.06119,6.05892,6.06031,17000000.0
2005-08-26 20:23:00,6.06135,6.06135,6.06067,6.06098,11000000.0
2005-08-26 20:24:00,6.06148,6.06278,6.06098,6.06278,16000000.0
2005-08-26 20:25:00,6.0632,6.0632,6.06143,6.06194,11000000.0
2005-08-26 20:26:00,6.06156,6.06246,6.06123,6.06196,8000000.0
2005-08-26 20:27:00,6.06179,6.06179,6.06007,6.06014,13000000.0
2005-08-26 20:28:00,6.06063,6.06229,6.06043,6.06098,15000000.0
2005-08-26 20:29:00,6.06193,6.06277,6.06158,6.06261,16000000.0
2005-08-26 20:30:00,6.06168,6.06439,6.06168,6.06397,8000000.0
2005-08-26 20:31:00,6.06346,6.06482,6.06292,6.06329,18000000.0
2005-08-26 20:32:00,6.06314,6.06353,6.06222,6.06222,7000000.0
2005-08-26 20:33:00,6.06208,6.06268,6.06181,6.06181,13000000.0
2005-08-26 20:34:00,6.06231,6.0639,6.06231,6.06329,13000000.0
2005-08-26 20:35:00,6.06175,6.06207,6.06044,6.06089,9000000.0
2005-08-26 20:36:00,6.06041,6.06173,6.05982,6.06173,17000000.0
2005-08-26 20:37:00,6.06085,6.06174,6.05956,6.06087,14000000.0
2005-08-26 20:38:00,6.06181,6.06316,6.06172,6.06194,16000000.0
2005-08-26 20:39:00,6.062,6.06241,6.06102,6.06137,14000000.0
2005-08-26 20:40:00,6.06161,6.06336,6.06161,6.06336,17000000.0
2005-08-26 20:41:00,6.06295,6.06334,6.06167,6.06263,16000000.0
2005-08-26 20:42:00,6.06377,6.06469,6.06308,6.06418,22000000.0
2005-08-26 20:43:00,6.06544,6.06608,6.06431,6.06431,18000000.0
2005-08-26 20:44:00,6.06478,6.06536,6.06359,6.06359,16000000.0
2005-08-26 20:45:00,6.06441,6.06609,6.0644,6.06557,8000000.0
2005-08-26 20:46:00,6.06451,6.06578,6.06339,6.06482,19000000.0
2005-08-26 20:47:00,6.06506,6.06561,6.06505,6.06505,12000000.0
2005-08-26 20:48:00,6.06513,6.06548,6.06453,6.06457,9000000.0
2005-08-26 20:49:00,6.06542,6.06575,6.0643,6.06525,19000000.0
2005-08-26 20:50:00,6.06529,6.06592,6.06415,6.06471,15000000.0
2005-08-26 20:51:00,6.064,6.06477,6.064,6.06459,9000000.0
2005-08-26 20:52:00,6.06659,6.06821,6.06616,6.06821,11000000.0
2005-08-26 20:53:00,6.06759,6.06778,6.06629,6.06629,15000000.0
2005-08-26 20:54:00,6.06582,6.06643,6.06465,6.06625,12000000.0
2005-08-26 20:55:00,6.06542,6.06651,6.06472,6.06515,18000000.0
2005-08-26 20:56:00,6.06543,6.06619,6.06467,6.06556,12000000.0
2005-08-26 20:57:00,6.06437,6.06639,6.06437,6.06636,13000000.0
2005-08-26 20:58:00,6.06558,6.06614,6.06521,6.06609,11000000.0
2005-08-26 20:59:00,6.0662,6.0662,6.06489,6.06589,11000000.0
2005-08-26 21:00:00,6.06609,6.06642,6.06515,6.066,17000000.0
2005-08-26 21:01:00,6.06641,6.06652,6.06495,6.06614,10000000.0
2005-08-26 21:02:00,6.06528,6.0662,6.06494,6.06544,8000000.0
2005-08-26 21:03:00,6.06555,6.06631,6.06518,6.0657,19000000.0
2005-08-26 21:04:00,6.06632,6.06863,6.06632,6.06863,18000000.0
2005-08-26 21:05:00,6.06884,6.06884,6.0676,6.06811,14000000.0
2005-08-26 21:06:00,6.06823,6.06905,6.06784,6.06796,12000000.0
2005-08-26 21:07:00,6.06781,6.06792,6.06711,6.06775,10000000.0
2005-08-26 21:08:00,6.06818,6.06867,6.06698,6.0678,14000000.0
2005-08-26 21:09:00,6.06763,6.06861,6.06735,6.06788,16000000.0
2005-08-26 21:10:00,6.06796,6.06893,6.06763,6.06808,15000000.0
2005-08-26 21:11:00,6.068,6.0688,6.06742,6.06742,13000000.0
2005-08-26 21:12:00,6.06945,6.07085,6.06945,6.07085,10000000.0
2005-08-26 21:13:00,6.07115,6.07134,6.07036,6.07087,14000000.0
2005-08-26 21:14:00,6.07108,6.07108,6.06997,6.07052,10000000.0
2005-08-26 21:15:00,6.07014,6.07014,6.06837,6.06837,15000000.0
2005-08-26 21:16:00,6.06871,6.06876,6.06705,6.06866,11000000.0
2005-08-26 21:17:00,6.06824,6.06853,6.06679,6.06679,13000000.0
2005-08-26 21:18:00,6.06814,6.06829,6.06734,6.06829,17000000.0
2005-08-26 21:19:00,6.06846,6.06846,6.06698,6.06698,12000000.0
2005-08-26 21:20:00,6.06608,6.06671,6.0654,6.06585,14000000.0
2005-08-26 21:21:00,6.06564,6.0676,6.06564,6.0676,11000000.0
2005-08-26 21:22:00,6.06706,6.06722,6.06595,6.06678,9000000.0
2005-08-26 21:23:00,6.06561,6.06654,6.06536,6.06563,7000000.0
2005-08-26 21:24:00,6.06605,6.06693,6.06594,6.066,11000000.0
2005-08-26 21:25:00,6.06569,6.06605,6.06508,6.06527,7000000.0
2005-08-26 21:26:00,6.06471,6.0658,6.06471,6.06564,13000000.0
2005-08-26 21:27:00,6.06585,6.06604,6.06569,6.0659,11000000.0
2005-08-26 21:28:00,6.06612,6.06666,6.06538,6.06549,15000000.0
2005-08-26 21:29:00,6.06591,6.06621,6.06484,6.06574,12000000.0
2005-08-26 21:30:00,6.06552,6.06684,6.06552,6.06611,10000000.0
2005-08-26 21:31:00,6.06624,6.06701,6.06617,6.06617,10000000.0
2005-08-26 21:32:00,6.06579,6.06691,6.06579,6.06691,12000000.0
2005-08-26 21:33:00,6.06678,6.067,6.06656,6.06675,19000000.0
2005-08-26 21:34:00,6.06705,6.06745,6.0661,6.06674,8000000.0
2005-08-26 21:35:00,6.06687,6.06748,6.06586,6.06748,20000000.0
2005-08-26 21:36:00,6.0662,6.06631,6.06481,6.06548,19000000.0
2005-08-26 21:37:00,6.06579,6.06618,6.0656,6.06618,19000000.0
2005-08-26 21:38:00,6.06606,6.06606,6.06539,6.06549,13000000.0
2005-08-26 21:39:00,6.06572,6.06637,6.0657,6.06637,17000000.0
2005-08-26 21:40:00,6.06652,6.06652,6.06556,6.06566,7000000.0
2005-08-26 21:41:00,6.06557,6.066,6.06495,6.06594,11000000.0
2005-08-26 21:42:00,6.06522,6.06605,6.06459,6.0654,18000000.0
2005-08-26 21:43:00,6.06513,6.06627,6.06473,6.06482,13000000.0
2005-08-26 21:44:00,6.065,6.06561,6.065,6.06554,16000000.0
2005-08-26 21:45:00,6.06545,6.06617,6.06523,6.06554,11000000.0
2005-08-26 21:46:00,6.06559,6.06688,6.06535,6.06688,13000000.0
2005-08-26 21:47:00,6.06707,6.06707,6.06558,6.06558,13000000.0
2005-08-26 21:48:00,6.06526,6.06561,6.06512,6.06518,17000000.0
2005-08-26 21:49:00,6.06517,6.06529,6.06514,6.06514,8000000.0
2005-08-26 21:50:00,6.0654,6.06549,6.06493,6.06545,11000000.0
2005-08-26 21:51:00,6.06594,6.06594,6.06394,6.06503,13000000.0
2005-08-26 21:52:00,6.06522,6.06545,6.06502,6.06543,13000000.0
2005-08-26 21:53:00,6.06551,6.06606,6.06501,6.06514,14000000.0
2005-08-26 21:54:00,6.06455,6.06528,6.06394,6.06475,11000000.0
2005-08-26 21:55:00,6.06374,6.06541,6.06336,6.06409,17000000.0
2005-08-26 21:56:00,6.06411,6.06413,6.06382,6.06412,12000000.0
2005-08-26 21:57:00,6.06424,6.06525,6.06397,6.06405,16000000.0
2005-08-26 21:58:00,6.06471,6.06581,6.06449,6.06581,9000000.0
2005-08-26 21:59:00,6.0664,6.06693,6.06548,6.06589,18000000.0
2005-08-26 22:00:00,6.0655,6.06602,6.0651,6.06535,13000000.0
2005-08-26 22:01:00,6.0653,6.0653,6.06495,6.06495,11000000.0
2005-08-26 22:02:00,6.0655,6.06567,6.06426,6.06504,17000000.0
2005-08-26 22:03:00,6.06489,6.06493,6.06378,6.06378,23000000.0
2005-08-26 22:04:00,6.06401,6.06533,6.06399,6.0649,15000000.0
2005-08-26 22:05:00,6.06353,6.06506,6.06353,6.06427,14000000.0
2005-08-26 22:06:00,6.0647,6.06476,6.06447,6.06469,15000000.0
2005-08-26 22:07:00,6.06497,6.06558,6.06483,6.0655,9000000.0
2005-08-26 22:08:00,6.06572,6.06681,6.06572,6.06601,18000000.0
2005-08-26 22:09:00,6.06562,6.06562,6.06468,6.06545,11000000.0
2005-08-26 22:10:00,6.06648,6.06801,6.06648,6.06695,7000000.0
2005-08-26 22:11:00,6.06748,6.06805,6.0664,6.06663,8000000.0
2005-08-26 22:12:00,6.06689,6.06858,6.06614,6.06858,16000000.0
2005-08-26 22:13:00,6.06836,6.06836,6.06646,6.06646,24000000.0
2005-08-26 22:14:00,6.06603,6.06715,6.06603,6.06616,9000000.0
2005-08-26 22:15:00,6.06692,6.06739,6.06672,6.06739,10000000.0
2005-08-26 22:16:00,6.06669,6.06719,6.06635,6.06648,13000000.0
2005-08-26 22:17:00,6.06606,6.06701,6.06498,6.06623,20000000.0
2005-08-26 22:18:00,6.06543,6.06682,6.06505,6.06583,11000000.0
2005-08-26 22:19:00,6.06592,6.06615,6.06518,6.06599,15000000.0
2005-08-26 22:20:00,6.06645,6.06697,6.06559,6.06579,16000000.0
2005-08-26 22:21:00,6.0657,6.06651,6.06481,6.06651,12000000.0
2005-08-26 22:22:00,6.06678,6.06679,6.06582,6.06583,14000000.0
2005-08-26 22:23:00,6.06561,6.06574,6.06552,6.06554,11000000.0
2005-08-26 22:24:00,6.06585,6.06619,6.06525,6.0654,16000000.0
2005-08-26 22:25:00,6.06526,6.06587,6.06526,6.0658,14000000.0
2005-08-26 22:26:00,6.06549,6.06599,6.06472,6.06512,10000000.0
2005-08-26 22:27:00,6.06513,6.06643,6.06493,6.06643,14000000.0
2005-08-26 22:28:00,6.06662,6.06687,6.06592,6.06618,12000000.0
2005-08-26 22:29:00,6.0663,6.06661,6.06626,6.06661,13000000.0
2005-08-26 22:30:00,6.06608,6.06613,6.06438,6.06485,8000000.0
2005-08-26 22:31:00,6.06476,6.06485,6.06458,6.06485,11000000.0
2005-08-26 22:32:00,6.06494,6.06573,6.06383,6.06467,20000000.0
2005-08-26 22:33:00,6.06421,6.06435,6.06414,6.06435,11000000.0
2005-08-26 22:34:00,6.06402,6.0645,6.06377,6.0645,10000000.0
2005-08-26 22:35:00,6.06393,6.06472,6.06372,6.06376,13000000.0
2005-08-26 22:36:00,6.0639,6.06399,6.0628,6.06338,9000000.0
2005-08-26 22:37:00,6.06307,6.06373,6.06266,6.0632,13000000.0
2005-08-26 22:38:00,6.06374,6.064,6.06319,6.06366,9000000.0
2005-08-26 22:39:00,6.06448,6.06503,6.06343,6.06343,12000000.0
2005-08-26 22:40:00,6.06413,6.06556,6.06401,6.06401,9000000.0
2005-08-26 22:41:00,6.06345,6.06366,6.06338,6.0635,14000000.0
2005-08-26 22:42:00,6.06388,6.06514,6.06388,6.06463,13000000.0
2005-08-26 22:43:00,6.06515,6.06551,6.06408,6.06483,12000000.0
2005-08-26 22:44:00,6.06553,6.06656,6.06505,6.0653,15000000.0
2005-08-26 22:45:00,6.06523,6.06609,6.06442,6.06512,13000000.0
2005-08-26 22:46:00,6.06541,6.06593,6.06449,6.06593,14000000.0
2005-08-26 22:47:00,6.06573,6.06573,6.06431,6.06503,15000000.0
2005-08-26 22:48:00,6.06491,6.06603,6.064,6.064,13000000.0
2005-08-26 22:49:00,6.06483,6.06504,6.06473,6.06473,13000000.0
2005-08-26 22:50:00,6.06479,6.06576,6.06446,6.0657,15000000.0
2005-08-26 22:51:00,6.06603,6.06603,6.06515,6.06515,14000000.0
2005-08-26 22:52:00,6.06491,6.06628,6.06468,6.06496,9000000.0
2005-08-26 22:53:00,6.06511,6.06665,6.06491,6.06508,15000000.0
2005-08-26 22:54:00,6.06472,6.06535,6.06383,6.06535,17000000.0
2005-08-26 22:55:00,6.06521,6.06644,6.0646,6.06508,16000000.0
2005-08-26 22:56:00,6.06486,6.06632,6.06444,6.06444,13000000.0
2005-08-26 22:57:00,6.06477,6.06587,6.06456,6.06521,8000000.0
2005-08-26 22:58:00,6.06491,6.06535,6.06427,6.06427,8000000.0
2005-08-26 22:59:00,6.06457,6.06457,6.06294,6.06328,19000000.0
2005-08-29 02:00:00,6.03787,6.03811,6.03559,6.03811,16000000.0
2005-08-29 02:01:00,6.03718,6.03841,6.03682,6.03682,21000000.0
2005-08-29 02:02:00,6.03668,6.03825,6.03667,6.03667,10000000.0
2005-08-29 02:03:00,6.03714,6.0391,6.03714,6.0391,8000000.0
2005-08-29 02:04:00,6.03981,6.04027,6.03802,6.03957,14000000.0
2005-08-29 02:05:00,6.04005,6.04005,6.03842,6.03842,14000000.0
2005-08-29 02:06:00,6.03882,6.04027,6.03882,6.04005,15000000.0
2005-08-29 02:07:00,6.03977,6.03977,6.03848,6.03869,10000000.0
2005-08-29 02:08:00,6.03854,6.04074,6.03838,6.0394,16000000.0
2005-08-29 02:09:00,6.03986,6.04223,6.03986,6.04103,18000000.0
2005-08-29 02:10:00,6.03991,6.04185,6.03991,6.04072,16000000.0
2005-08-29 02:11:00,6.03994,6.04048,6.03838,6.03932,14000000.0
2005-08-29 02:12:00,6.04022,6.04022,6.03932,6.03954,10000000.0
2005-08-29 02:13:00,6.03831,6.03926,6.03778,6.03796,15000000.0
2005-08-29 02:14:00,6.03816,6.03908,6.038,6.038,19000000.0
2005-08-29 02:15:00,6.03742,6.03894,6.03742,6.03885,12000000.0
2005-08-29 02:16:00,6.03858,6.03923,6.03769,6.03782,18000000.0
2005-08-29 02:17:00,6.03688,6.03888,6.03688,6.0376,14000000.0
2005-08-29 02:18:00,6.03669,6.03755,6.03589,6.03696,12000000.0
2005-08-29 02:19:00,6.03551,6.0362,6.0347,6.03587,14000000.0
2005-08-29 02:20:00,6.03575,6.03748,6.03506,6.03703,13000000.0
2005-08-29 02:21:00,6.03673,6.03842,6.03644,6.03815,15000000.0
2005-08-29 02:22:00,6.03853,6.03927,6.03744,6.03827,13000000.0
2005-08-29 02:23:00,6.03854,6.03893,6.03766,6.03788,16000000.0
2005-08-29 02:24:00,6.03727,6.03866,6.03701,6.03722,17000000.0
2005-08-29 02:25:00,6.03777,6.03851,6.03744,6.03851,10000000.0
2005-08-29 02:26:00,6.03857,6.03989,6.03754,6.03924,13000000.0
2005-08-29 02:27:00,6.03839,6.03958,6.03812,6.03917,7000000.0
2005-08-29 02:28:00,6.0389,6.03999,6.03845,6.03982,9000000.0
2005-08-29 02:29:00,6.04098,6.04145,6.03948,6.04145,20000000.0
2005-08-29 02:30:00,6.04265,6.04265,6.03895,6.03895,11000000.0
2005-08-29 02:31:00,6.03813,6.03862,6.03776,6.03817,9000000.0
2005-08-29 02:32:00,6.03922,6.03922,6.03734,6.03821,13000000.0
2005-08-29 02:33:00,6.03776,6.03925,6.03776,6.03853,14000000.0
2005-08-29 02:34:00,6.03846,6.03846,6.03727,6.03759,17000000.0
2005-08-29 02:35:00,6.03773,6.03883,6.0372,6.03868,15000000.0
2005-08-29 02:36:00,6.0387,6.0387,6.03749,6.03857,14000000.0
2005-08-29 02:37:00,6.03718,6.03825,6.03694,6.03813,13000000.0
2005-08-29 02:38:00,6.03814,6.03838,6.03678,6.03838,14000000.0
2005-08-29 02:39:00,6.03878,6.03914,6.0376,6.0383,15000000.0
2005-08-29 02:40:00,6.0374,6.03828,6.03694,6.03712,12000000.0
2005-08-29 02:41:00,6.03815,6.03851,6.03731,6.03821,13000000.0
2005-08-29 02:42:00,6.03848,6.03883,6.03683,6.03801,16000000.0
2005-08-29 02:43:00,6.03846,6.03984,6.03765,6.03889,18000000.0
2005-08-29 02:44:00,6.03773,6.03855,6.03773,6.03838,10000000.0
2005-08-29 02:45:00,6.03831,6.03831,6.03654,6.03723,14000000.0
2005-08-29 02:46:00,6.03721,6.03904,6.03721,6.03728,18000000.0
2005-08-29 02:47:00,6.0371,6.03814,6.0371,6.03747,17000000.0
2005-08-29 02:48:00,6.0386,6.03922,6.0379,6.03844,7000000.0
2005-08-29 02:49:00,6.03833,6.03923,6.03779,6.03856,13000000.0
2005-08-29 02:50:00,6.03843,6.04045,6.03843,6.03847,14000000.0
2005-08-29 02:51:00,6.03823,6.03967,6.03823,6.03967,15000000.0
2005-08-29 02:52:00,6.039,6.04033,6.03846,6.0386,15000000.0
2005-08-29 02:53:00,6.03911,6.04011,6.0389,6.03982,9000000.0
2005-08-29 02:54:00,6.03846,6.03936,6.03819,6.03932,13000000.0
2005-08-29 02:55:00,6.03773,6.03813,6.03701,6.03744,11000000.0
2005-08-29 02:56:00,6.0375,6.03857,6.03696,6.03696,18000000.0
2005-08-29 02:57:00,6.03805,6.03805,6.03635,6.03765,13000000.0
2005-08-29 02:58:00,6.0371,6.0371,6.03485,6.03575,9000000.0
2005-08-29 02:59:00,6.03556,6.03581,6.03463,6.03491,14000000.0
2005-08-29 03:00:00,6.03534,6.03567,6.03429,6.03524,11000000.0
2005-08-29 03:01:00,6.03465,6.03557,6.03421,6.03506,11000000.0
2005-08-29 03:02:00,6.03409,6.03507,6.03344,6.03419,11000000.0
2005-08-29 03:03:00,6.0363,6.03704,6.03583,6.03639,23000000.0
2005-08-29 03:04:00,6.03612,6.03756,6.03612,6.03634,11000000.0
2005-08-29 03:05:00,6.03613,6.0376,6.03613,6.03746,17000000.0
2005-08-29 03:06:00,6.03728,6.03728,6.03643,6.03687,9000000.0
2005-08-29 03:07:00,6.03684,6.03766,6.03615,6.03741,15000000.0
2005-08-29 03:08:00,6.03748,6.03782,6.03643,6.03692,12000000.0
2005-08-29 03:09:00,6.03772,6.03933,6.03771,6.03933,15000000.0
2005-08-29 03:10:00,6.03988,6.04073,6.03857,6.03957,19000000.0
2005-08-29 03:11:00,6.03986,6.04315,6.03955,6.04286,15000000.0
2005-08-29 03:12:00,6.04375,6.04705,6.04344,6.04577,18000000.0
2005-08-29 03:13:00,6.0465,6.0465,6.04378,6.04571,18000000.0
2005-08-29 03:14:00,6.04445,6.04657,6.04445,6.04657,10000000.0
2005-08-29 03:15:00,6.04686,6.047,6.04464,6.0453,7000000.0
2005-08-29 03:16:00,6.04524,6.04575,6.04468,6.0452,8000000.0
2005-08-29 03:17:00,6.04397,6.04633,6.04397,6.04623,10000000.0
2005-08-29 03:18:00,6.04632,6.04741,6.0459,6.04729,15000000.0
2005-08-29 03:19:00,6.04774,6.04774,6.04622,6.04638,10000000.0
2005-08-29 03:20:00,6.04644,6.04746,6.04579,6.04674,16000000.0
2005-08-29 03:21:00,6.04776,6.04972,6.04762,6.04972,11000000.0
2005-08-29 03:22:00,6.04907,6.04907,6.04674,6.04674,10000000.0
2005-08-29 03:23:00,6.04643,6.04811,6.04643,6.04718,12000000.0
2005-08-29 03:24:00,6.04754,6.04868,6.04699,6.04782,13000000.0
2005-08-29 03:25:00,6.04818,6.04857,6.0477,6.04837,11000000.0
2005-08-29 03:26:00,6.04812,6.04878,6.04663,6.04663,13000000.0
2005-08-29 03:27:00,6.04618,6.04694,6.04618,6.04647,14000000.0
2005-08-29 03:28:00,6.04649,6.04761,6.04564,6.04564,18000000.0
2005-08-29 03:29:00,6.04579,6.0492,6.04579,6.0483,15000000.0
2005-08-29 03:30:00,6.04868,6.05013,6.04844,6.04879,10000000.0
2005-08-29 03:31:00,6.04905,6.05202,6.04863,6.05064,13000000.0
2005-08-29 03:32:00,6.05174,6.05225,6.05041,6.05188,16000000.0
2005-08-29 03:33:00,6.05139,6.05268,6.05109,6.05213,13000000.0
2005-08-29 03:34:00,6.05212,6.05212,6.05035,6.05087,16000000.0
2005-08-29 03:35:00,6.05084,6.05085,6.04905,6.04905,10000000.0
2005-08-29 03:36:00,6.04879,6.05093,6.04879,6.04899,11000000.0
2005-08-29 03:37:00,6.049,6.04908,6.04761,6.04908,13000000.0
2005-08-29 03:38:00,6.04912,6.05009,6.04811,6.04813,13000000.0
2005-08-29 03:39:00,6.04828,6.05023,6.04828,6.04989,13000000.0
2005-08-29 03:40:00,6.04961,6.04965,6.04829,6.04965,12000000.0
2005-08-29 03:41:00,6.05015,6.0521,6.04992,6.05081,16000000.0
2005-08-29 03:42:00,6.05066,6.05212,6.05014,6.05112,21000000.0
2005-08-29 03:43:00,6.05094,6.05121,6.0505,6.0505,18000000.0
2005-08-29 03:44:00,6.05019,6.05082,6.04911,6.04922,15000000.0
2005-08-29 03:45:00,6.05007,6.05139,6.04981,6.05086,9000000.0
2005-08-29 03:46:00,6.05102,6.05102,6.05032,6.05041,8000000.0
2005-08-29 03:47:00,6.05118,6.052,6.05112,6.05161,11000000.0
2005-08-29 03:48:00,6.05021,6.05126,6.05021,6.05099,9000000.0
2005-08-29 03:49:00,6.05184,6.0521,6.05024,6.05068,16000000.0
2005-08-29 03:50:00,6.04975,6.05062,6.04899,6.0494,19000000.0
2005-08-29 03:51:00,6.04867,6.04928,6.04799,6.04823,9000000.0
2005-08-29 03:52:00,6.04769,6.04995,6.04769,6.0493,19000000.0
2005-08-29 03:53:00,6.0491,6.04964,6.04864,6.04902,10000000.0
2005-08-29 03:54:00,6.04864,6.04982,6.0475,6.0475,17000000.0
2005-08-29 03:55:00,6.04784,6.04912,6.04784,6.04839,16000000.0
2005-08-29 03:56:00,6.04785,6.0488,6.04785,6.04847,7000000.0
2005-08-29 03:57:00,6.04838,6.04906,6.04773,6.04906,11000000.0
2005-08-29 03:58:00,6.04934,6.04934,6.04818,6.04821,12000000.0
2005-08-29 03:59:00,6.0486,6.04981,6.04809,6.04809,17000000.0
2005-08-29 04:00:00,6.04832,6.04868,6.04746,6.04801,12000000.0
2005-08-29 04:01:00,6.04747,6.04814,6.04708,6.04814,16000000.0
2005-08-29 04:02:00,6.04835,6.04937,6.04815,6.04929,14000000.0
2005-08-29 04:03:00,6.0493,6.0493,6.04787,6.04787,12000000.0
2005-08-29 04:04:00,6.04753,6.04909,6.04753,6.04908,16000000.0
2005-08-29 04:05:00,6.04891,6.04925,6.04739,6.04925,13000000.0
2005-08-29 04:06:00,6.04889,6.04947,6.04733,6.04733,16000000.0
2005-08-29 04:07:00,6.04716,6.04835,6.04712,6.0474,13000000.0
2005-08-29 04:08:00,6.04726,6.04845,6.04726,6.04804,14000000.0
2005-08-29 04:09:00,6.04742,6.0478,6.04624,6.04624,10000000.0
2005-08-29 04:10:00,6.04706,6.04807,6.04647,6.04695,12000000.0
2005-08-29 04:11:00,6.04547,6.04659,6.04452,6.0453,14000000.0
2005-08-29 04:12:00,6.04545,6.04696,6.04467,6.04598,19000000.0
2005-08-29 04:13:00,6.04537,6.04546,6.04308,6.04308,20000000.0
2005-08-29 04:14:00,6.04287,6.04438,6.04287,6.0434,12000000.0
2005-08-29 04:15:00,6.04411,6.04597,6.04377,6.04544,8000000.0
2005-08-29 04:16:00,6.04449,6.04449,6.04297,6.04337,13000000.0
2005-08-29 04:17:00,6.04371,6.04422,6.04224,6.04333,15000000.0
2005-08-29 04:18:00,6.04357,6.04572,6.04357,6.04572,9000000.0
2005-08-29 04:19:00,6.04599,6.04599,6.04465,6.04478,12000000.0
2005-08-29 04:20:00,6.04515,6.04581,6.04485,6.04513,9000000.0
2005-08-29 04:21:00,6.04503,6.04563,6.04472,6.04538,17000000.0
2005-08-29 04:22:00,6.04501,6.04604,6.04437,6.04467,14000000.0
2005-08-29 04:23:00,6.04535,6.04623,6.04485,6.04568,10000000.0
2005-08-29 04:24:00,6.04698,6.04752,6.04592,6.04735,12000000.0
2005-08-29 04:25:00,6.04779,6.04789,6.0464,6.04677,10000000.0
2005-08-29 04:26:00,6.04724,6.04855,6.0469,6.0469,7000000.0
2005-08-29 04:27:00,6.04588,6.04728,6.04588,6.04703,15000000.0
2005-08-29 04:28:00,6.04654,6.04672,6.0457,6.0457,7000000.0
2005-08-29 04:29:00,6.04558,6.04626,6.04558,6.04626,14000000.0
2005-08-29 04:30:00,6.04624,6.04726,6.04618,6.04706,11000000.0
2005-08-29 04:31:00,6.04714,6.04714,6.04594,6.04636,15000000.0
2005-08-29 04:32:00,6.04662,6.04673,6.0462,6.04673,17000000.0
2005-08-29 04:33:00,6.04681,6.04806,6.0466,6.04806,14000000.0
2005-08-29 04:34:00,6.04824,6.04831,6.04689,6.0478,9000000.0
2005-08-29 04:35:00,6.04725,6.04848,6.04708,6.04848,12000000.0
2005-08-29 04:36:00,6.04757,6.04794,6.0469,6.0469,12000000.0
2005-08-29 04:37:00,6.04817,6.04825,6.04746,6.04754,12000000.0
2005-08-29 04:38:00,6.04747,6.048,6.04712,6.04796,11000000.0
2005-08-29 04:39:00,6.04834,6.0484,6.04706,6.04706,17000000.0
2005-08-29 04:40:00,6.04719,6.0485,6.04719,6.0485,9000000.0
2005-08-29 04:41:00,6.04894,6.04989,6.04839,6.04839,10000000.0
2005-08-29 04:42:00,6.04772,6.04963,6.04772,6.0483,8000000.0
2005-08-29 04:43:00,6.04786,6.04877,6.04786,6.04877,18000000.0
2005-08-29 04:44:00,6.04932,6.04941,6.04849,6.04883,9000000.0
2005-08-29 04:45:00,6.04934,6.04934,6.04778,6.04929,9000000.0
2005-08-29 04:46:00,6.04795,6.04952,6.04774,6.04859,16000000.0
2005-08-29 04:47:00,6.04921,6.04921,6.0474,6.0474,12000000.0
2005-08-29 04:48:00,6.04767,6.04853,6.04767,6.04836,10000000.0
2005-08-29 04:49:00,6.04828,6.04944,6.0482,6.0482,16000000.0
2005-08-29 04:50:00,6.0484,6.04919,6.0474,6.04778,16000000.0
2005-08-29 04:51:00,6.04762,6.04762,6.04646,6.04729,20000000.0
2005-08-29 04:52:00,6.04726,6.04744,6.04635,6.04698,13000000.0
2005-08-29 04:53:00,6.04708,6.04708,6.04674,6.04687,11000000.0
2005-08-29 04:54:00,6.04698,6.04698,6.04533,6.04621,11000000.0
2005-08-29 04:55:00,6.0446,6.04614,6.04445,6.04555,12000000.0
2005-08-29 04:56:00,6.04585,6.04619,6.04506,6.04612,16000000.0
2005-08-29 04:57:00,6.04637,6.04655,6.04558,6.04572,7000000.0
2005-08-29 04:58:00,6.04605,6.0471,6.04605,6.0462,13000000.0
2005-08-29 04:59:00,6.04612,6.04612,6.04445,6.04598,17000000.0
2005-08-29 05:00:00,6.04592,6.04637,6.04506,6.0454,10000000.0
2005-08-29 05:01:00,6.04538,6.04586,6.04496,6.04569,13000000.0
2005-08-29 05:02:00,6.04599,6.04676,6.04499,6.04502,18000000.0
2005-08-29 05:03:00,6.04489,6.04631,6.04489,6.04631,9000000.0
2005-08-29 05:04:00,6.04607,6.04671,6.0455,6.04583,12000000.0
2005-08-29 05:05:00,6.04561,6.04685,6.04544,6.04669,10000000.0
2005-08-29 05:06:00,6.04643,6.04644,6.04429,6.04537,20000000.0
2005-08-29 05:07:00,6.04473,6.04551,6.04421,6.04551,10000000.0
2005-08-29 05:08:00,6.04454,6.04632,6.04454,6.04583,17000000.0
2005-08-29 05:09:00,6.04654,6.04654,6.04539,6.04539,15000000.0
2005-08-29 05:10:00,6.04478,6.04626,6.0446,6.04562,10000000.0
2005-08-29 05:11:00,6.04533,6.04592,6.04496,6.04545,16000000.0
2005-08-29 05:12:00,6.04655,6.04664,6.04572,6.04572,7000000.0
2005-08-29 05:13:00,6.04558,6.04584,6.04415,6.04415,12000000.0
2005-08-29 05:14:00,6.04485,6.04678,6.04485,6.04631,14000000.0
2005-08-29 05:15:00,6.04626,6.04656,6.04561,6.04582,16000000.0
2005-08-29 05:16:00,6.04602,6.04662,6.04567,6.04662,15000000.0
2005-08-29 05:17:00,6.04631,6.04733,6.0459,6.04697,10000000.0
2005-08-29 05:18:00,6.04599,6.0487,6.04599,6.0487,13000000.0
2005-08-29 05:19:00,6.04698,6.04753,6.04605,6.04659,13000000.0
2005-08-29 05:20:00,6.0463,6.04786,6.0461,6.04686,20000000.0
2005-08-29 05:21:00,6.04661,6.04719,6.04524,6.04524,9000000.0
2005-08-29 05:22:00,6.04499,6.04645,6.04499,6.0454,17000000.0
2005-08-29 05:23:00,6.04509,6.04679,6.04509,6.04679,14000000.0
2005-08-29 05:24:00,6.04648,6.04648,6.04563,6.04631,19000000.0
2005-08-29 05:25:00,6.04597,6.04666,6.04518,6.04518,13000000.0
2005-08-29 05:26:00,6.04467,6.04572,6.0445,6.04507,13000000.0
2005-08-29 05:27:00,6.04554,6.04666,6.04533,6.04536,13000000.0
2005-08-29 05:28:00,6.04553,6.04679,6.04553,6.04614,10000000.0
2005-08-29 05:29:00,6.04597,6.04691,6.04568,6.04677,17000000.0
2005-08-29 05:30:00,6.04639,6.04712,6.04549,6.04598,21000000.0
2005-08-29 05:31:00,6.04596,6.046,6.04463,6.04463,13000000.0
2005-08-29 05:32:00,6.04541,6.04547,6.04445,6.04473,16000000.0
2005-08-29 05:33:00,6.04457,6.04585,6.04345,6.04345,13000000.0
2005-08-29 05:34:00,6.04457,6.04522,6.04435,6.04477,13000000.0
2005-08-29 05:35:00,6.04397,6.04406,6.04228,6.04279,14000000.0
2005-08-29 05:36:00,6.04286,6.04425,6.04231,6.04309,18000000.0
2005-08-29 05:37:00,6.04435,6.0448,6.04322,6.04418,12000000.0
2005-08-29 05:38:00,6.04629,6.04631,6.04422,6.04538,13000000.0
2005-08-29 05:39:00,6.04528,6.04588,6.04439,6.04441,21000000.0
2005-08-29 05:40:00,6.04464,6.04467,6.0434,6.0444,14000000.0
2005-08-29 05:41:00,6.04391,6.04449,6.04238,6.0432,13000000.0
2005-08-29 05:42:00,6.04403,6.04464,6.04277,6.04277,8000000.0
2005-08-29 05:43:00,6.04286,6.04407,6.04286,6.04361,13000000.0
2005-08-29 05:44:00,6.0437,6.04413,6.04307,6.04316,13000000.0
2005-08-29 05:45:00,6.04376,6.04481,6.04318,6.04318,24000000.0
2005-08-29 05:46:00,6.04332,6.04398,6.04257,6.04374,14000000.0
2005-08-29 05:47:00,6.04423,6.04521,6.04407,6.04485,11000000.0
2005-08-29 05:48:00,6.044,6.04512,6.04379,6.04412,18000000.0
2005-08-29 05:49:00,6.04461,6.04529,6.04415,6.04482,10000000.0
2005-08-29 05:50:00,6.04549,6.04592,6.04515,6.04565,10000000.0
2005-08-29 05:51:00,6.04588,6.04685,6.04496,6.04496,11000000.0
2005-08-29 05:52:00,6.04566,6.04566,6.04458,6.04528,19000000.0
2005-08-29 05:53:00,6.04635,6.04635,6.04446,6.04569,15000000.0
2005-08-29 05:54:00,6.04527,6.04589,6.04488,6.04517,7000000.0
2005-08-29 05:55:00,6.04459,6.04517,6.0444,6.04517,12000000.0
2005-08-29 05:56:00,6.04581,6.04602,6.04517,6.04524,16000000.0
2005-08-29 05:57:00,6.04477,6.04482,6.04467,6.04471,11000000.0
2005-08-29 05:58:00,6.04485,6.04532,6.04405,6.04405,22000000.0
2005-08-29 05:59:00,6.04365,6.04386,6.04362,6.04383,9000000.0
2005-08-29 06:00:00,6.0442,6.04637,6.0442,6.04443,17000000.0
2005-08-29 06:01:00,6.04483,6.04683,6.04483,6.04496,18000000.0
2005-08-29 06:02:00,6.04528,6.04628,6.04506,6.04553,18000000.0
2005-08-29 06:03:00,6.04578,6.04781,6.04578,6.04578,16000000.0
2005-08-29 06:04:00,6.04619,6.04811,6.04619,6.04785,8000000.0
2005-08-29 06:05:00,6.04644,6.04706,6.04627,6.04706,10000000.0
2005-08-29 06:06:00,6.04688,6.04729,6.0466,6.04696,27000000.0
2005-08-29 06:07:00,6.04641,6.04775,6.04641,6.04692,17000000.0
2005-08-29 06:08:00,6.04691,6.04751,6.04601,6.04706,14000000.0
2005-08-29 06:09:00,6.04648,6.047,6.04559,6.04559,13000000.0
2005-08-29 06:10:00,6.0451,6.04608,6.0451,6.04608,14000000.0
2005-08-29 06:11:00,6.04592,6.04597,6.04482,6.04507,16000000.0
2005-08-29 06:12:00,6.04515,6.04562,6.04412,6.04412,17000000.0
2005-08-29 06:13:00,6.04368,6.04431,6.0435,6.044,14000000.0
2005-08-29 06:14:00,6.04425,6.04459,6.04281,6.04368,12000000.0
2005-08-29 06:15:00,6.0439,6.04571,6.0439,6.04426,13000000.0
2005-08-29 06:16:00,6.04439,6.04563,6.04439,6.04452,14000000.0
2005-08-29 06:17:00,6.04578,6.04619,6.04564,6.04617,11000000.0
2005-08-29 06:18:00,6.0453,6.04632,6.04504,6.04632,12000000.0
2005-08-29 06:19:00,6.04626,6.04683,6.04519,6.04628,19000000.0
2005-08-29 06:20:00,6.04633,6.04672,6.04555,6.04586,11000000.0
2005-08-29 06:21:00,6.04642,6.04681,6.0458,6.04581,9000000.0
2005-08-29 06:22:00,6.04595,6.049,6.04595,6.04742,22000000.0
2005-08-29 06:23:00,6.04775,6.04854,6.04719,6.04854,18000000.0
2005-08-29 06:24:00,6.04738,6.04738,6.04619,6.04619,8000000.0
2005-08-29 06:25:00,6.04604,6.04699,6.04604,6.04699,9000000.0
2005-08-29 06:26:00,6.04702,6.04729,6.04619,6.04688,13000000.0
2005-08-29 06:27:00,6.04683,6.04707,6.04623,6.04623,15000000.0
2005-08-29 06:28:00,6.04657,6.04681,6.04595,6.04607,18000000.0
2005-08-29 06:29:00,6.04587,6.04735,6.04587,6.0469,16000000.0
2005-08-29 06:30:00,6.04752,6.0477,6.04675,6.0477,10000000.0
2005-08-29 06:31:00,6.04752,6.04777,6.04682,6.04777,13000000.0
2005-08-29 06:32:00,6.04789,6.04789,6.04671,6.04759,10000000.0
2005-08-29 06:33:00,6.0476,6.0477,6.04745,6.04765,10000000.0
2005-08-29 06:34:00,6.04758,6.04802,6.04634,6.04634,15000000.0
2005-08-29 06:35:00,6.04737,6.04822,6.04737,6.04818,13000000.0
2005-08-29 06:36:00,6.04784,6.04921,6.04617,6.04709,23000000.0
2005-08-29 06:37:00,6.04692,6.04744,6.0463,6.04703,11000000.0
2005-08-29 06:38:00,6.04772,6.04819,6.04674,6.04734,17000000.0
2005-08-29 06:39:00,6.04769,6.04769,6.04627,6.04627,8000000.0
2005-08-29 06:40:00,6.04618,6.04831,6.04618,6.04739,15000000.0
2005-08-29 06:41:00,6.04702,6.04776,6.04686,6.04722,15000000.0
2005-08-29 06:42:00,6.04761,6.04843,6.0472,6.04735,16000000.0
2005-08-29 06:43:00,6.04718,6.04754,6.04705,6.04736,12000000.0
2005-08-29 06:44:00,6.04744,6.0487,6.047,6.0487,13000000.0
2005-08-29 06:45:00,6.04913,6.04958,6.04837,6.04877,14000000.0
2005-08-29 06:46:00,6.04765,6.04948,6.04765,6.04948,12000000.0
2005-08-29 06:47:00,6.05009,6.05067,6.04952,6.04982,11000000.0
2005-08-29 06:48:00,6.05073,6.05148,6.05044,6.05062,15000000.0
2005-08-29 06:49:00,6.05073,6.0513,6.04965,6.0511,17000000.0
2005-08-29 06:50:00,6.0512,6.05201,6.05003,6.05004,13000000.0
2005-08-29 06:51:00,6.0498,6.05116,6.0498,6.05078,8000000.0
2005-08-29 06:52:00,6.05095,6.05096,6.04969,6.05008,14000000.0
2005-08-29 06:53:00,6.05012,6.05206,6.04962,6.05002,13000000.0
2005-08-29 06:54:00,6.0503,6.05168,6.04994,6.05124,8000000.0
2005-08-29 06:55:00,6.051,6.051,6.04955,6.05012,10000000.0
2005-08-29 06:56:00,6.04963,6.05134,6.04946,6.05087,11000000.0
2005-08-29 06:57:00,6.05014,6.05213,6.05014,6.05213,17000000.0
2005-08-29 06:58:00,6.05222,6.05266,6.05162,6.05167,12000000.0
2005-08-29 06:59:00,6.05146,6.05258,6.04989,6.04989,14000000.0
2005-08-29 07:00:00,6.04999,6.04999,6.04881,6.0496,11000000.0
2005-08-29 07:01:00,6.04955,6.04955,6.04835,6.04839,10000000.0
2005-08-29 07:02:00,6.04922,6.04993,6.04802,6.04802,14000000.0
2005-08-29 07:03:00,6.04867,6.04882,6.04741,6.04749,7000000.0
2005-08-29 07:04:00,6.04775,6.04896,6.04732,6.04752,16000000.0
2005-08-29 07:05:00,6.04832,6.04845,6.04687,6.04692,15000000.0
2005-08-29 07:06:00,6.04629,6.04718,6.0462,6.04661,16000000.0
2005-08-29 07:07:00,6.04719,6.04763,6.04689,6.04757,12000000.0
2005-08-29 07:08:00,6.04739,6.04739,6.04611,6.04616,8000000.0
2005-08-29 07:09:00,6.047,6.04746,6.04611,6.04632,8000000.0
2005-08-29 07:10:00,6.04577,6.04627,6.0445,6.04575,16000000.0
2005-08-29 07:11:00,6.04635,6.0466,6.04517,6.04625,17000000.0
2005-08-29 07:12:00,6.04634,6.04634,6.04464,6.04604,20000000.0
2005-08-29 07:13:00,6.04585,6.04585,6.0434,6.0445,18000000.0
2005-08-29 07:14:00,6.04407,6.04407,6.0429,6.04363,11000000.0
2005-08-29 07:15:00,6.04399,6.04517,6.04384,6.04384,18000000.0
2005-08-29 07:16:00,6.04338,6.04455,6.0432,6.04327,18000000.0
2005-08-29 07:17:00,6.04307,6.04354,6.04274,6.04339,12000000.0
2005-08-29 07:18:00,6.04358,6.04442,6.04301,6.04323,18000000.0
2005-08-29 07:19:00,6.04299,6.04329,6.04233,6.043,14000000.0
2005-08-29 07:20:00,6.04306,6.04333,6.04213,6.04269,18000000.0
2005-08-29 07:21:00,6.04299,6.04346,6.04253,6.04253,13000000.0
2005-08-29 07:22:00,6.04263,6.04423,6.04263,6.04357,14000000.0
2005-08-29 07:23:00,6.04345,6.04499,6.04343,6.04343,15000000.0
2005-08-29 07:24:00,6.04377,6.04449,6.04269,6.04269,16000000.0
2005-08-29 07:25:00,6.04412,6.04586,6.043,6.04586,15000000.0
2005-08-29 07:26:00,6.04508,6.04584,6.04468,6.04523,13000000.0
2005-08-29 07:27:00,6.04602,6.04759,6.04579,6.04671,12000000.0
2005-08-29 07:28:00,6.04662,6.04786,6.04657,6.04687,22000000.0
2005-08-29 07:29:00,6.0471,6.04765,6.0461,6.04746,16000000.0
2005-08-29 07:30:00,6.04627,6.04716,6.04587,6.04716,14000000.0
2005-08-29 07:31:00,6.0475,6.04763,6.04667,6.04667,13000000.0
2005-08-29 07:32:00,6.04678,6.04735,6.04622,6.04622,9000000.0
2005-08-29 07:33:00,6.04548,6.04632,6.04548,6.04632,7000000.0
2005-08-29 07:34:00,6.04665,6.04814,6.04665,6.04805,18000000.0
2005-08-29 07:35:00,6.04751,6.04851,6.04702,6.04767,9000000.0
2005-08-29 07:36:00,6.04742,6.04784,6.04719,6.04784,13000000.0
2005-08-29 07:37:00,6.04767,6.04851,6.04767,6.04805,11000000.0
2005-08-29 07:38:00,6.04755,6.04763,6.04703,6.04709,11000000.0
2005-08-29 07:39:00,6.04683,6.04746,6.04584,6.04699,19000000.0
2005-08-29 07:40:00,6.04659,6.04659,6.04503,6.04579,11000000.0
2005-08-29 07:41:00,6.044,6.04605,6.044,6.0459,7000000.0
2005-08-29 07:42:00,6.04671,6.04808,6.04671,6.04695,13000000.0
2005-08-29 07:43:00,6.04704,6.04923,6.04704,6.04723,14000000.0
2005-08-29 07:44:00,6.0472,6.04769,6.04673,6.04724,10000000.0
2005-08-29 07:45:00,6.04709,6.04746,6.04643,6.04643,8000000.0
2005-08-29 07:46:00,6.04666,6.04804,6.04624,6.04624,13000000.0
2005-08-29 07:47:00,6.04673,6.04791,6.0465,6.0467,15000000.0
2005-08-29 07:48:00,6.04827,6.04842,6.04734,6.04807,13000000.0
2005-08-29 07:49:00,6.04707,6.04839,6.04707,6.0479,10000000.0
2005-08-29 07:50:00,6.04786,6.04794,6.04676,6.04767,17000000.0
2005-08-29 07:51:00,6.04803,6.04847,6.04705,6.04729,16000000.0
2005-08-29 07:52:00,6.04629,6.04738,6.04611,6.04611,13000000.0
2005-08-29 07:53:00,6.04622,6.04637,6.04531,6.04531,10000000.0
2005-08-29 07:54:00,6.04551,6.04748,6.04551,6.04595,11000000.0
2005-08-29 07:55:00,6.04601,6.04642,6.04467,6.04467,12000000.0
2005-08-29 07:56:00,6.04538,6.04572,6.04389,6.04458,13000000.0
2005-08-29 07:57:00,6.04328,6.04454,6.04326,6.04403,8000000.0
2005-08-29 07:58:00,6.0435,6.04453,6.0435,6.04443,14000000.0
2005-08-29 07:59:00,6.04335,6.04533,6.04335,6.04533,15000000.0
2005-08-29 08:00:00,6.04453,6.04476,6.04322,6.04363,10000000.0
2005-08-29 08:01:00,6.04377,6.04454,6.04269,6.04353,13000000.0
2005-08-29 08:02:00,6.0427,6.0438,6.0416,6.0416,14000000.0
2005-08-29 08:03:00,6.04227,6.04415,6.04227,6.04401,12000000.0
2005-08-29 08:04:00,6.04486,6.04486,6.04253,6.04433,16000000.0
2005-08-29 08:05:00,6.04414,6.04432,6.04336,6.0438,14000000.0
2005-08-29 08:06:00,6.04344,6.04378,6.04244,6.04323,19000000.0
2005-08-29 08:07:00,6.0432,6.04377,6.04241,6.04377,19000000.0
2005-08-29 08:08:00,6.04391,6.04421,6.04383,6.04421,11000000.0
2005-08-29 08:09:00,6.04356,6.04439,6.04289,6.04435,10000000.0
2005-08-29 08:10:00,6.04349,6.04394,6.04302,6.04333,16000000.0
2005-08-29 08:11:00,6.04418,6.04464,6.04394,6.04394,9000000.0
2005-08-29 08:12:00,6.04411,6.04496,6.04368,6.04482,10000000.0
2005-08-29 08:13:00,6.04518,6.04571,6.04434,6.04502,11000000.0
2005-08-29 08:14:00,6.04406,6.04592,6.04406,6.04537,12000000.0
2005-08-29 08:15:00,6.04584,6.04644,6.04523,6.04596,15000000.0
2005-08-29 08:16:00,6.04564,6.04583,6.04492,6.04535,14000000.0
2005-08-29 08:17:00,6.04607,6.04647,6.04514,6.04601,10000000.0
2005-08-29 08:18:00,6.0461,6.047,6.04554,6.04616,9000000.0
2005-08-29 08:19:00,6.04534,6.04584,6.04473,6.04546,11000000.0
2005-08-29 08:20:00,6.04549,6.04549,6.04389,6.04441,11000000.0
2005-08-29 08:21:00,6.04456,6.04491,6.04406,6.04453,20000000.0
2005-08-29 08:22:00,6.04384,6.04446,6.04337,6.04393,8000000.0
2005-08-29 08:23:00,6.04358,6.04358,6.04172,6.04226,12000000.0
2005-08-29 08:24:00,6.04164,6.04164,6.03971,6.04022,13000000.0
2005-08-29 08:25:00,6.04038,6.04065,6.03904,6.04001,12000000.0
2005-08-29 08:26:00,6.03978,6.04027,6.03814,6.03997,13000000.0
2005-08-29 08:27:00,6.03984,6.03989,6.03873,6.03886,11000000.0
2005-08-29 08:28:00,6.03956,6.03992,6.03896,6.03981,8000000.0
2005-08-29 08:29:00,6.03977,6.04025,6.03956,6.04025,12000000.0
2005-08-29 08:30:00,6.03932,6.04039,6.03932,6.0403,11000000.0
2005-08-29 08:31:00,6.04004,6.04043,6.03949,6.04006,10000000.0
2005-08-29 08:32:00,6.03973,6.04026,6.03954,6.03987,13000000.0
2005-08-29 08:33:00,6.04053,6.0406,6.0396,6.04022,11000000.0
2005-08-29 08:34:00,6.04101,6.04149,6.03991,6.04101,17000000.0
2005-08-29 08:35:00,6.04102,6.04104,6.03975,6.03989,11000000.0
2005-08-29 08:36:00,6.03975,6.04004,6.03903,6.03988,10000000.0
2005-08-29 08:37:00,6.03954,6.04003,6.03915,6.04002,9000000.0
2005-08-29 08:38:00,6.04039,6.04079,6.03937,6.03988,18000000.0
2005-08-29 08:39:00,6.04077,6.04101,6.04003,6.04003,8000000.0
2005-08-29 08:40:00,6.04079,6.04079,6.03978,6.03978,7000000.0
2005-08-29 08:41:00,6.0397,6.04095,6.0397,6.04095,16000000.0
2005-08-29 08:42:00,6.04058,6.04058,6.03927,6.03998,14000000.0
2005-08-29 08:43:00,6.04023,6.04088,6.03923,6.03994,12000000.0
2005-08-29 08:44:00,6.03955,6.04023,6.03811,6.03811,9000000.0
2005-08-29 08:45:00,6.03799,6.03992,6.03799,6.03893,18000000.0
2005-08-29 08:46:00,6.03954,6.03954,6.03756,6.03788,14000000.0
2005-08-29 08:47:00,6.0371,6.03837,6.03702,6.03793,18000000.0
2005-08-29 08:48:00,6.03804,6.03931,6.03804,6.03835,12000000.0
2005-08-29 08:49:00,6.03941,6.04005,6.03879,6.03922,14000000.0
2005-08-29 08:50:00,6.03911,6.03991,6.0387,6.039,16000000.0
2005-08-29 08:51:00,6.03893,6.03928,6.03788,6.0386,21000000.0
2005-08-29 08:52:00,6.03832,6.03914,6.03782,6.03914,20000000.0
2005-08-29 08:53:00,6.03816,6.03979,6.03805,6.03979,7000000.0
2005-08-29 08:54:00,6.03944,6.03973,6.03858,6.0394,17000000.0
2005-08-29 08:55:00,6.03935,6.03935,6.03713,6.03795,12000000.0
2005-08-29 08:56:00,6.03732,6.03808,6.03661,6.03784,17000000.0
2005-08-29 08:57:00,6.03851,6.03851,6.03693,6.03714,16000000.0
2005-08-29 08:58:00,6.03654,6.03902,6.03615,6.03727,12000000.0
2005-08-29 08:59:00,6.03737,6.03779,6.03598,6.03779,13000000.0
2005-08-29 09:00:00,6.03631,6.03679,6.03552,6.03667,17000000.0
2005-08-29 09:01:00,6.03652,6.03719,6.03602,6.03629,13000000.0
2005-08-29 09:02:00,6.03602,6.03634,6.03538,6.03616,8000000.0
2005-08-29 09:03:00,6.03656,6.03846,6.03656,6.03817,16000000.0
2005-08-29 09:04:00,6.03859,6.03917,6.03818,6.03818,8000000.0
2005-08-29 09:05:00,6.03916,6.03917,6.03849,6.0387,11000000.0
2005-08-29 09:06:00,6.03864,6.03944,6.03861,6.03861,10000000.0
2005-08-29 09:07:00,6.03921,6.04086,6.03921,6.04086,10000000.0
2005-08-29 09:08:00,6.04085,6.04163,6.0402,6.04143,19000000.0
2005-08-29 09:09:00,6.04154,6.04236,6.04104,6.04218,16000000.0
2005-08-29 09:10:00,6.04268,6.0452,6.04226,6.04412,8000000.0
2005-08-29 09:11:00,6.04347,6.04499,6.04347,6.04494,11000000.0
2005-08-29 09:12:00,6.04529,6.04532,6.04375,6.04375,16000000.0
2005-08-29 09:13:00,6.04399,6.04447,6.04327,6.04354,15000000.0
2005-08-29 09:14:00,6.04383,6.04503,6.04349,6.04438,17000000.0
2005-08-29 09:15:00,6.04372,6.04486,6.04343,6.0447,12000000.0
2005-08-29 09:16:00,6.04512,6.04512,6.04324,6.04324,14000000.0
2005-08-29 09:17:00,6.04409,6.04413,6.04253,6.04253,14000000.0
2005-08-29 09:18:00,6.04414,6.04414,6.04245,6.04343,18000000.0
2005-08-29 09:19:00,6.04378,6.04413,6.04322,6.04413,14000000.0
2005-08-29 09:20:00,6.04485,6.04485,6.04325,6.04331,18000000.0
2005-08-29 09:21:00,6.04316,6.04386,6.0431,6.04386,17000000.0
2005-08-29 09:22:00,6.04375,6.04387,6.04267,6.04354,13000000.0
2005-08-29 09:23:00,6.04378,6.04423,6.04252,6.04252,12000000.0
2005-08-29 09:24:00,6.04401,6.04483,6.04328,6.04328,14000000.0
2005-08-29 09:25:00,6.04328,6.04436,6.04328,6.0441,9000000.0
2005-08-29 09:26:00,6.04414,6.04467,6.04309,6.04409,13000000.0
2005-08-29 09:27:00,6.04429,6.04531,6.04395,6.04531,13000000.0
2005-08-29 09:28:00,6.04468,6.04468,6.04311,6.04456,19000000.0
2005-08-29 09:29:00,6.04474,6.04513,6.04396,6.044,14000000.0
2005-08-29 09:30:00,6.04389,6.04571,6.04349,6.04488,15000000.0
2005-08-29 09:31:00,6.04532,6.04634,6.0449,6.04564,11000000.0
2005-08-29 09:32:00,6.04548,6.04644,6.04541,6.04593,16000000.0
2005-08-29 09:33:00,6.046,6.04692,6.046,6.04692,9000000.0
2005-08-29 09:34:00,6.04717,6.04741,6.04704,6.04704,18000000.0
2005-08-29 09:35:00,6.04699,6.04704,6.04591,6.04591,14000000.0
2005-08-29 09:36:00,6.04576,6.0467,6.0454,6.04648,16000000.0
2005-08-29 09:37:00,6.04523,6.0465,6.0449,6.04647,20000000.0
2005-08-29 09:38:00,6.04607,6.04645,6.04467,6.04597,19000000.0
2005-08-29 09:39:00,6.04552,6.04572,6.04463,6.04572,16000000.0
2005-08-29 09:40:00,6.04598,6.04674,6.04509,6.04645,12000000.0
2005-08-29 09:41:00,6.04633,6.04784,6.04585,6.0473,18000000.0
2005-08-29 09:42:00,6.04696,6.04761,6.04606,6.04623,16000000.0
2005-08-29 09:43:00,6.04482,6.04592,6.04431,6.04513,15000000.0
2005-08-29 09:44:00,6.04528,6.04538,6.04439,6.04538,13000000.0
2005-08-29 09:45:00,6.0454,6.04551,6.04404,6.04527,13000000.0
2005-08-29 09:46:00,6.04571,6.04571,6.04398,6.04523,17000000.0
2005-08-29 09:47:00,6.04536,6.0461,6.04471,6.04471,13000000.0
2005-08-29 09:48:00,6.04488,6.04558,6.04422,6.04422,16000000.0
2005-08-29 09:49:00,6.04551,6.04604,6.04486,6.04563,17000000.0
2005-08-29 09:50:00,6.04576,6.0464,6.04498,6.046,12000000.0
2005-08-29 09:51:00,6.04603,6.0464,6.04486,6.04618,16000000.0
2005-08-29 09:52:00,6.04691,6.04895,6.04676,6.04895,16000000.0
2005-08-29 09:53:00,6.04877,6.04953,6.04724,6.04953,15000000.0
2005-08-29 09:54:00,6.0502,6.05025,6.04808,6.05013,15000000.0
2005-08-29 09:55:00,6.05075,6.05075,6.04944,6.04944,15000000.0
2005-08-29 09:56:00,6.04881,6.04919,6.04746,6.04746,17000000.0
2005-08-29 09:57:00,6.0491,6.0497,6.0482,6.0497,12000000.0
2005-08-29 09:58:00,6.04944,6.04973,6.04837,6.04868,14000000.0
2005-08-29 09:59:00,6.04859,6.04899,6.04837,6.04858,10000000.0
2005-08-29 10:00:00,6.04863,6.04991,6.04857,6.04902,11000000.0
2005-08-29 10:01:00,6.05014,6.05077,6.04929,6.05013,24000000.0
2005-08-29 10:02:00,6.04976,6.05025,6.0488,6.04993,14000000.0
2005-08-29 10:03:00,6.05031,6.05058,6.04972,6.0503,16000000.0
2005-08-29 10:04:00,6.05052,6.05151,6.05,6.05151,10000000.0
2005-08-29 10:05:00,6.05149,6.05209,6.05093,6.05209,10000000.0
2005-08-29 10:06:00,6.05026,6.05066,6.04995,6.05009,9000000.0
2005-08-29 10:07:00,6.05034,6.05115,6.05021,6.05024,11000000.0
2005-08-29 10:08:00,6.05089,6.05089,6.0495,6.05018,9000000.0
2005-08-29 10:09:00,6.04933,6.05023,6.04921,6.04959,11000000.0
2005-08-29 10:10:00,6.04944,6.05025,6.04944,6.04946,15000000.0
2005-08-29 10:11:00,6.04991,6.05005,6.04903,6.04995,16000000.0
2005-08-29 10:12:00,6.04997,6.05078,6.04924,6.0494,19000000.0
2005-08-29 10:13:00,6.04894,6.05055,6.04894,6.04943,9000000.0
2005-08-29 10:14:00,6.05007,6.05025,6.04939,6.04939,11000000.0
2005-08-29 10:15:00,6.04912,6.0504,6.04912,6.04943,8000000.0
2005-08-29 10:16:00,6.0491,6.05107,6.0491,6.04997,17000000.0
2005-08-29 10:17:00,6.05023,6.05059,6.05023,6.05055,16000000.0
2005-08-29 10:18:00,6.0509,6.05155,6.05041,6.05142,16000000.0
2005-08-29 10:19:00,6.05199,6.05229,6.05083,6.05133,17000000.0
2005-08-29 10:20:00,6.05132,6.05238,6.05132,6.05232,16000000.0
2005-08-29 10:21:00,6.05248,6.05278,6.05185,6.05267,7000000.0
2005-08-29 10:22:00,6.05196,6.05221,6.0511,6.05216,10000000.0
2005-08-29 10:23:00,6.05039,6.05192,6.05039,6.05137,14000000.0
2005-08-29 10:24:00,6.05095,6.05128,6.05007,6.05083,13000000.0
2005-08-29 10:25:00,6.05067,6.05173,6.04956,6.05084,12000000.0
2005-08-29 10:26:00,6.04938,6.0503,6.04907,6.04993,11000000.0
2005-08-29 10:27:00,6.05001,6.05001,6.04816,6.04926,13000000.0
2005-08-29 10:28:00,6.04898,6.04946,6.04855,6.04892,13000000.0
2005-08-29 10:29:00,6.04887,6.0498,6.04887,6.04957,11000000.0
2005-08-29 10:30:00,6.04932,6.04987,6.04891,6.04909,9000000.0
2005-08-29 10:31:00,6.04933,6.05065,6.04912,6.05002,16000000.0
2005-08-29 10:32:00,6.0494,6.05041,6.0492,6.04989,9000000.0
2005-08-29 10:33:00,6.04998,6.05093,6.04979,6.05093,12000000.0
2005-08-29 10:34:00,6.05098,6.05098,6.04963,6.04963,11000000.0
2005-08-29 10:35:00,6.04987,6.05102,6.04948,6.04948,17000000.0
2005-08-29 10:36:00,6.04948,6.05042,6.04924,6.05042,10000000.0
2005-08-29 10:37:00,6.05116,6.05116,6.05008,6.05022,15000000.0
2005-08-29 10:38:00,6.05052,6.05234,6.05052,6.05142,17000000.0
2005-08-29 10:39:00,6.05257,6.05319,6.05181,6.05218,13000000.0
2005-08-29 10:40:00,6.05224,6.05262,6.05139,6.05139,10000000.0
2005-08-29 10:41:00,6.05257,6.05356,6.05179,6.05251,15000000.0
2005-08-29 10:42:00,6.05282,6.05292,6.0518,6.0521,12000000.0
2005-08-29 10:43:00,6.05206,6.05284,6.05197,6.05284,13000000.0
2005-08-29 10:44:00,6.053,6.0533,6.05153,6.05153,12000000.0
2005-08-29 10:45:00,6.05114,6.05254,6.05114,6.05245,13000000.0
2005-08-29 10:46:00,6.05202,6.05213,6.05187,6.05202,13000000.0
2005-08-29 10:47:00,6.05253,6.05324,6.05253,6.05298,7000000.0
2005-08-29 10:48:00,6.05288,6.05316,6.05175,6.05271,12000000.0
2005-08-29 10:49:00,6.05248,6.05248,6.05072,6.05131,10000000.0
2005-08-29 10:50:00,6.05111,6.05278,6.05111,6.05278,14000000.0
2005-08-29 10:51:00,6.05295,6.05295,6.05177,6.05177,11000000.0
2005-08-29 10:52:00,6.05198,6.0524,6.05124,6.05212,20000000.0
2005-08-29 10:53:00,6.0522,6.0534,6.0522,6.05321,9000000.0
2005-08-29 10:54:00,6.05319,6.05326,6.05213,6.05326,18000000.0
2005-08-29 10:55:00,6.05353,6.05375,6.05282,6.05341,10000000.0
2005-08-29 10:56:00,6.05373,6.05499,6.0536,6.05435,11000000.0
2005-08-29 10:57:00,6.05428,6.05461,6.05394,6.05456,8000000.0
2005-08-29 10:58:00,6.05435,6.05496,6.05419,6.05496,10000000.0
2005-08-29 10:59:00,6.05481,6.05481,6.05251,6.05282,10000000.0
2005-08-29 11:00:00,6.05319,6.05437,6.05273,6.05409,15000000.0
2005-08-29 11:01:00,6.05294,6.0552,6.05266,6.05467,12000000.0
2005-08-29 11:02:00,6.05457,6.05457,6.05261,6.05396,8000000.0
2005-08-29 11:03:00,6.0549,6.0549,6.05274,6.05373,11000000.0
2005-08-29 11:04:00,6.05238,6.0532,6.05206,6.05238,15000000.0
2005-08-29 11:05:00,6.05265,6.05344,6.05243,6.05344,17000000.0
2005-08-29 11:06:00,6.05238,6.05288,6.05181,6.05246,12000000.0
2005-08-29 11:07:00,6.05186,6.05186,6.05082,6.05127,11000000.0
2005-08-29 11:08:00,6.05093,6.05187,6.0506,6.05141,22000000.0
2005-08-29 11:09:00,6.05065,6.05065,6.0487,6.0498,9000000.0
2005-08-29 11:10:00,6.04954,6.04989,6.04879,6.04954,16000000.0
2005-08-29 11:11:00,6.04971,6.04971,6.04874,6.04922,7000000.0
2005-08-29 11:12:00,6.04904,6.04975,6.04811,6.04975,15000000.0
2005-08-29 11:13:00,6.04907,6.04956,6.04783,6.04828,11000000.0
2005-08-29 11:14:00,6.04963,6.05052,6.04838,6.04995,18000000.0
2005-08-29 11:15:00,6.05014,6.05052,6.04898,6.05032,11000000.0
2005-08-29 11:16:00,6.05022,6.05052,6.04899,6.04965,13000000.0
2005-08-29 11:17:00,6.05008,6.05045,6.049,6.04953,13000000.0
2005-08-29 11:18:00,6.04957,6.04993,6.04903,6.04947,9000000.0
2005-08-29 11:19:00,6.04927,6.05011,6.04851,6.04951,17000000.0
2005-08-29 11:20:00,6.05012,6.05012,6.04827,6.04965,14000000.0
2005-08-29 11:21:00,6.04905,6.05041,6.04869,6.04978,14000000.0
2005-08-29 11:22:00,6.0488,6.04902,6.04808,6.04902,22000000.0
2005-08-29 11:23:00,6.04895,6.0498,6.04895,6.04949,8000000.0
2005-08-29 11:24:00,6.04984,6.05074,6.04956,6.05074,18000000.0
2005-08-29 11:25:00,6.0508,6.0508,6.04917,6.04917,9000000.0
2005-08-29 11:26:00,6.04952,6.05073,6.04951,6.05033,15000000.0
2005-08-29 11:27:00,6.04975,6.0504,6.04894,6.0504,10000000.0
2005-08-29 11:28:00,6.05008,6.05024,6.04895,6.04911,13000000.0
2005-08-29 11:29:00,6.04994,6.0505,6.04947,6.04947,17000000.0
2005-08-29 11:30:00,6.04921,6.05082,6.04921,6.05066,13000000.0
2005-08-29 11:31:00,6.05067,6.05148,6.05067,6.05148,12000000.0
2005-08-29 11:32:00,6.05105,6.05134,6.04908,6.05092,20000000.0
2005-08-29 11:33:00,6.05122,6.05145,6.0499,6.05083,16000000.0
2005-08-29 11:34:00,6.05067,6.05115,6.04969,6.04969,13000000.0
2005-08-29 11:35:00,6.04902,6.05117,6.04902,6.05117,14000000.0
2005-08-29 11:36:00,6.05056,6.051,6.04971,6.051,11000000.0
2005-08-29 11:37:00,6.05021,6.05042,6.04944,6.05035,16000000.0
2005-08-29 11:38:00,6.05103,6.05127,6.04954,6.0508,8000000.0
2005-08-29 11:39:00,6.05109,6.05147,6.0504,6.0504,11000000.0
2005-08-29 11:40:00,6.0505,6.05166,6.05033,6.05125,12000000.0
2005-08-29 11:41:00,6.05126,6.05132,6.05025,6.05132,10000000.0
2005-08-29 11:42:00,6.05183,6.05185,6.05161,6.05185,10000000.0
2005-08-29 11:43:00,6.05116,6.05163,6.05019,6.05138,17000000.0
2005-08-29 11:44:00,6.05209,6.05209,6.05143,6.052,15000000.0
2005-08-29 11:45:00,6.05259,6.05269,6.05094,6.05134,16000000.0
2005-08-29 11:46:00,6.05134,6.05208,6.05132,6.05208,7000000.0
2005-08-29 11:47:00,6.05295,6.05353,6.05119,6.0523,16000000.0
2005-08-29 11:48:00,6.05235,6.05254,6.05069,6.05157,13000000.0
2005-08-29 11:49:00,6.05135,6.0514,6.05087,6.05117,10000000.0
2005-08-29 11:50:00,6.05128,6.05228,6.05128,6.0518,12000000.0
2005-08-29 11:51:00,6.05163,6.05238,6.05144,6.05153,14000000.0
2005-08-29 11:52:00,6.05163,6.05223,6.05083,6.05083,18000000.0
2005-08-29 11:53:00,6.05083,6.05216,6.05037,6.05037,16000000.0
2005-08-29 11:54:00,6.05153,6.05214,6.05112,6.05122,8000000.0
2005-08-29 11:55:00,6.05142,6.05181,6.05088,6.05118,8000000.0
2005-08-29 11:56:00,6.05137,6.05185,6.05131,6.05185,8000000.0
2005-08-29 11:57:00,6.05112,6.05242,6.05112,6.05242,11000000.0
2005-08-29 11:58:00,6.05263,6.05333,6.05169,6.05333,14000000.0
2005-08-29 11:59:00,6.05362,6.05432,6.05337,6.05383,11000000.0
2005-08-29 12:00:00,6.05397,6.05397,6.05254,6.0535,15000000.0
2005-08-29 12:01:00,6.05338,6.05363,6.05262,6.05289,13000000.0
2005-08-29 12:02:00,6.05315,6.0539,6.05219,6.05331,15000000.0
2005-08-29 12:03:00,6.05293,6.05373,6.05194,6.05372,11000000.0
2005-08-29 12:04:00,6.05336,6.0538,6.05257,6.05375,9000000.0
2005-08-29 12:05:00,6.05249,6.053,6.05196,6.0529,9000000.0
2005-08-29 12:06:00,6.05277,6.05356,6.05195,6.05356,15000000.0
2005-08-29 12:07:00,6.05399,6.05408,6.05201,6.05218,11000000.0
2005-08-29 12:08:00,6.05282,6.05342,6.05261,6.05298,8000000.0
2005-08-29 12:09:00,6.05291,6.05379,6.05169,6.05238,18000000.0
2005-08-29 12:10:00,6.05247,6.05364,6.05247,6.05279,14000000.0
2005-08-29 12:11:00,6.05258,6.05292,6.05232,6.05232,9000000.0
2005-08-29 12:12:00,6.05284,6.05303,6.05174,6.05216,18000000.0
2005-08-29 12:13:00,6.05263,6.05308,6.05133,6.0526,12000000.0
2005-08-29 12:14:00,6.05217,6.05282,6.05146,6.05282,10000000.0
2005-08-29 12:15:00,6.05243,6.05243,6.05062,6.05153,8000000.0
2005-08-29 12:16:00,6.05164,6.05164,6.05015,6.05116,14000000.0
2005-08-29 12:17:00,6.05067,6.05192,6.0503,6.05192,13000000.0
2005-08-29 12:18:00,6.05217,6.05219,6.05158,6.05158,10000000.0
2005-08-29 12:19:00,6.05178,6.05221,6.05107,6.05183,11000000.0
2005-08-29 12:20:00,6.05159,6.05312,6.05137,6.05312,8000000.0
2005-08-29 12:21:00,6.05274,6.05294,6.05207,6.05207,20000000.0
2005-08-29 12:22:00,6.05229,6.05316,6.05175,6.05263,14000000.0
2005-08-29 12:23:00,6.05269,6.05307,6.05215,6.0528,11000000.0
2005-08-29 12:24:00,6.05256,6.05313,6.05188,6.05313,17000000.0
2005-08-29 12:25:00,6.05256,6.0526,6.05167,6.05252,12000000.0
2005-08-29 12:26:00,6.05228,6.05275,6.0519,6.05207,7000000.0
2005-08-29 12:27:00,6.05303,6.05345,6.05258,6.05343,7000000.0
2005-08-29 12:28:00,6.0537,6.0537,6.05193,6.05253,19000000.0
2005-08-29 12:29:00,6.0524,6.05386,6.0524,6.05367,12000000.0
2005-08-29 12:30:00,6.05426,6.05457,6.05338,6.05353,10000000.0
2005-08-29 12:31:00,6.05527,6.05556,6.05442,6.05456,12000000.0
2005-08-29 12:32:00,6.05457,6.0559,6.05457,6.05522,12000000.0
2005-08-29 12:33:00,6.05496,6.05606,6.05463,6.05551,15000000.0
2005-08-29 12:34:00,6.05539,6.0563,6.05438,6.05486,12000000.0
2005-08-29 12:35:00,6.05473,6.05671,6.05473,6.05616,12000000.0
2005-08-29 12:36:00,6.05538,6.05752,6.05538,6.05688,15000000.0
2005-08-29 12:37:00,6.05786,6.05815,6.05701,6.05815,8000000.0
2005-08-29 12:38:00,6.05827,6.05827,6.0573,6.05743,15000000.0
2005-08-29 12:39:00,6.05734,6.05817,6.05689,6.05689,14000000.0
2005-08-29 12:40:00,6.05839,6.05944,6.05837,6.05937,18000000.0
2005-08-29 12:41:00,6.05989,6.06044,6.0591,6.05948,11000000.0
2005-08-29 12:42:00,6.05989,6.0611,6.05954,6.06082,17000000.0
2005-08-29 12:43:00,6.06178,6.06262,6.06154,6.06154,11000000.0
2005-08-29 12:44:00,6.06152,6.06266,6.06098,6.06221,13000000.0
2005-08-29 12:45:00,6.06211,6.0622,6.06112,6.06205,10000000.0
2005-08-29 12:46:00,6.06118,6.06199,6.06016,6.06016,20000000.0
2005-08-29 12:47:00,6.05996,6.0608,6.05981,6.06076,10000000.0
2005-08-29 12:48:00,6.06092,6.0615,6.0603,6.06145,10000000.0
2005-08-29 12:49:00,6.0625,6.06326,6.06185,6.06246,15000000.0
2005-08-29 12:50:00,6.06216,6.06216,6.05954,6.05954,14000000.0
2005-08-29 12:51:00,6.05851,6.0603,6.05822,6.05903,14000000.0
2005-08-29 12:52:00,6.05944,6.05982,6.05796,6.05982,9000000.0
2005-08-29 12:53:00,6.05908,6.05933,6.05834,6.05842,9000000.0
2005-08-29 12:54:00,6.05832,6.05982,6.05832,6.05959,20000000.0
2005-08-29 12:55:00,6.05933,6.05933,6.05762,6.05799,12000000.0
2005-08-29 12:56:00,6.05742,6.05915,6.05742,6.05915,7000000.0
2005-08-29 12:57:00,6.05976,6.06002,6.05845,6.05875,13000000.0
2005-08-29 12:58:00,6.05933,6.05962,6.05814,6.05814,16000000.0
2005-08-29 12:59:00,6.05893,6.05945,6.05811,6.05927,14000000.0
2005-08-29 13:00:00,6.05819,6.05963,6.05803,6.05953,12000000.0
2005-08-29 13:01:00,6.05945,6.05968,6.05839,6.05875,17000000.0
2005-08-29 13:02:00,6.059,6.05943,6.0581,6.05921,10000000.0
2005-08-29 13:03:00,6.05936,6.05959,6.05861,6.05959,22000000.0
2005-08-29 13:04:00,6.05948,6.05994,6.05948,6.05986,20000000.0
2005-08-29 13:05:00,6.05992,6.06055,6.05905,6.06037,14000000.0
2005-08-29 13:06:00,6.0599,6.06029,6.05926,6.05997,17000000.0
2005-08-29 13:07:00,6.05954,6.06035,6.05865,6.05949,22000000.0
2005-08-29 13:08:00,6.0595,6.06024,6.05903,6.0599,12000000.0
2005-08-29 13:09:00,6.06016,6.06067,6.05976,6.05982,12000000.0
2005-08-29 13:10:00,6.05967,6.06092,6.05887,6.0605,20000000.0
2005-08-29 13:11:00,6.06064,6.06151,6.06003,6.06062,12000000.0
2005-08-29 13:12:00,6.06072,6.06167,6.05997,6.06167,16000000.0
2005-08-29 13:13:00,6.06142,6.06239,6.06075,6.06235,14000000.0
2005-08-29 13:14:00,6.06274,6.06274,6.06166,6.06274,17000000.0
2005-08-29 13:15:00,6.06301,6.06304,6.06156,6.06222,7000000.0
2005-08-29 13:16:00,6.06246,6.06332,6.06246,6.06294,9000000.0
2005-08-29 13:17:00,6.06286,6.0629,6.06205,6.06285,15000000.0
2005-08-29 13:18:00,6.0627,6.06311,6.06195,6.06258,17000000.0
2005-08-29 13:19:00,6.06253,6.06289,6.06192,6.06217,15000000.0
2005-08-29 13:20:00,6.06182,6.06222,6.06117,6.06184,12000000.0
2005-08-29 13:21:00,6.06146,6.06268,6.06069,6.06069,24000000.0
2005-08-29 13:22:00,6.06138,6.06186,6.06052,6.0617,12000000.0
2005-08-29 13:23:00,6.06212,6.06297,6.06139,6.06197,12000000.0
2005-08-29 13:24:00,6.06144,6.0625,6.06144,6.06213,18000000.0
2005-08-29 13:25:00,6.06118,6.06227,6.06019,6.06074,12000000.0
2005-08-29 13:26:00,6.06101,6.06212,6.0609,6.06212,12000000.0
2005-08-29 13:27:00,6.06228,6.06257,6.06162,6.06244,9000000.0
2005-08-29 13:28:00,6.06255,6.06301,6.06179,6.06262,15000000.0
2005-08-29 13:29:00,6.06187,6.06187,6.06032,6.06186,14000000.0
2005-08-29 13:30:00,6.06036,6.06073,6.05948,6.06011,11000000.0
2005-08-29 13:31:00,6.06017,6.06055,6.05906,6.06055,11000000.0
2005-08-29 13:32:00,6.06029,6.06029,6.05923,6.05952,8000000.0
2005-08-29 13:33:00,6.06091,6.06091,6.05894,6.05897,14000000.0
2005-08-29 13:34:00,6.05914,6.06038,6.05914,6.06022,11000000.0
2005-08-29 13:35:00,6.06019,6.06089,6.05865,6.05961,16000000.0
2005-08-29 13:36:00,6.05791,6.05892,6.05791,6.05826,8000000.0
2005-08-29 13:37:00,6.05871,6.05974,6.05808,6.05908,17000000.0
2005-08-29 13:38:00,6.05901,6.06021,6.05901,6.05933,14000000.0
2005-08-29 13:39:00,6.05993,6.06065,6.05982,6.06011,10000000.0
2005-08-29 13:40:00,6.06028,6.0608,6.05961,6.05986,8000000.0
2005-08-29 13:41:00,6.06025,6.06077,6.05976,6.06071,11000000.0
2005-08-29 13:42:00,6.05913,6.05993,6.05875,6.05993,14000000.0
2005-08-29 13:43:00,6.05908,6.05928,6.05827,6.05928,11000000.0
2005-08-29 13:44:00,6.0595,6.05993,6.05877,6.05962,11000000.0
2005-08-29 13:45:00,6.05918,6.0604,6.05851,6.06027,14000000.0
2005-08-29 13:46:00,6.05974,6.0603,6.05915,6.05987,11000000.0
2005-08-29 13:47:00,6.0601,6.06082,6.0589,6.06062,13000000.0
2005-08-29 13:48:00,6.06087,6.06087,6.05975,6.05985,14000000.0
2005-08-29 13:49:00,6.05981,6.06023,6.0594,6.06023,12000000.0
2005-08-29 13:50:00,6.06,6.06,6.05916,6.05925,16000000.0
2005-08-29 13:51:00,6.05895,6.05965,6.05851,6.05965,14000000.0
2005-08-29 13:52:00,6.05971,6.05972,6.05929,6.05935,10000000.0
2005-08-29 13:53:00,6.05933,6.0595,6.05871,6.05871,10000000.0
2005-08-29 13:54:00,6.06002,6.06014,6.0592,6.0598,8000000.0
2005-08-29 13:55:00,6.05986,6.06133,6.05958,6.06089,13000000.0
2005-08-29 13:56:00,6.06123,6.06196,6.06037,6.06068,17000000.0
2005-08-29 13:57:00,6.06092,6.06208,6.06073,6.06182,13000000.0
2005-08-29 13:58:00,6.0601,6.06141,6.0597,6.06118,7000000.0
2005-08-29 13:59:00,6.06052,6.06136,6.06028,6.06111,9000000.0
2005-08-29 14:00:00,6.06223,6.06223,6.06111,6.06214,7000000.0
2005-08-29 14:01:00,6.06271,6.06273,6.06057,6.06244,11000000.0
2005-08-29 14:02:00,6.06204,6.06243,6.06095,6.06197,19000000.0
2005-08-29 14:03:00,6.06164,6.06177,6.06058,6.06082,13000000.0
2005-08-29 14:04:00,6.06058,6.06109,6.05918,6.06006,22000000.0
2005-08-29 14:05:00,6.06069,6.06069,6.05914,6.05947,17000000.0
2005-08-29 14:06:00,6.06042,6.06142,6.06042,6.06055,11000000.0
2005-08-29 14:07:00,6.06083,6.06211,6.06076,6.06211,9000000.0
2005-08-29 14:08:00,6.06243,6.06409,6.06166,6.06409,11000000.0
2005-08-29 14:09:00,6.06333,6.06333,6.06176,6.06295,12000000.0
2005-08-29 14:10:00,6.06286,6.0637,6.06176,6.0623,13000000.0
2005-08-29 14:11:00,6.06298,6.06298,6.0618,6.06238,14000000.0
2005-08-29 14:12:00,6.06239,6.06342,6.06222,6.06329,11000000.0
2005-08-29 14:13:00,6.06357,6.06411,6.06318,6.0633,11000000.0
2005-08-29 14:14:00,6.06363,6.06492,6.06363,6.06492,7000000.0
2005-08-29 14:15:00,6.06538,6.06605,6.06447,6.06481,14000000.0
2005-08-29 14:16:00,6.06506,6.06567,6.06377,6.06564,13000000.0
2005-08-29 14:17:00,6.06523,6.06523,6.06367,6.06456,22000000.0
2005-08-29 14:18:00,6.06471,6.06471,6.06282,6.06395,15000000.0
2005-08-29 14:19:00,6.06379,6.06399,6.06211,6.06273,12000000.0
2005-08-29 14:20:00,6.06308,6.06377,6.06263,6.06377,7000000.0
2005-08-29 14:21:00,6.06303,6.06396,6.06217,6.06338,13000000.0
2005-08-29 14:22:00,6.06434,6.06501,6.06381,6.06501,8000000.0
2005-08-29 14:23:00,6.06438,6.06643,6.06422,6.06643,11000000.0
2005-08-29 14:24:00,6.0653,6.06642,6.0646,6.0646,13000000.0
2005-08-29 14:25:00,6.06496,6.06655,6.06435,6.06647,15000000.0
2005-08-29 14:26:00,6.06535,6.06573,6.06426,6.06487,8000000.0
2005-08-29 14:27:00,6.0649,6.06527,6.06389,6.06395,10000000.0
2005-08-29 14:28:00,6.06554,6.06575,6.06468,6.0655,11000000.0
2005-08-29 14:29:00,6.06528,6.06625,6.06451,6.06625,21000000.0
2005-08-29 14:30:00,6.06515,6.06695,6.06484,6.06679,11000000.0
2005-08-29 14:31:00,6.06744,6.06825,6.0656,6.067,17000000.0
2005-08-29 14:32:00,6.06691,6.06783,6.06616,6.06747,15000000.0
2005-08-29 14:33:00,6.06772,6.06777,6.06653,6.06756,8000000.0
2005-08-29 14:34:00,6.06767,6.06776,6.06637,6.06676,9000000.0
2005-08-29 14:35:00,6.06566,6.06611,6.06482,6.06482,11000000.0
2005-08-29 14:36:00,6.06449,6.06637,6.06434,6.06551,15000000.0
2005-08-29 14:37:00,6.06547,6.06586,6.06527,6.06586,8000000.0
2005-08-29 14:38:00,6.06597,6.06614,6.06534,6.0657,10000000.0
2005-08-29 14:39:00,6.06586,6.0663,6.06412,6.06544,19000000.0
2005-08-29 14:40:00,6.06538,6.06591,6.06434,6.06574,15000000.0
2005-08-29 14:41:00,6.06613,6.06656,6.06536,6.06592,15000000.0
2005-08-29 14:42:00,6.06567,6.06762,6.06518,6.06685,17000000.0
2005-08-29 14:43:00,6.067,6.06899,6.067,6.0686,15000000.0
2005-08-29 14:44:00,6.06818,6.06865,6.06725,6.06764,15000000.0
2005-08-29 14:45:00,6.06765,6.06772,6.06698,6.06715,9000000.0
2005-08-29 14:46:00,6.06644,6.06696,6.06584,6.06694,11000000.0
2005-08-29 14:47:00,6.06728,6.0678,6.06591,6.06688,12000000.0
2005-08-29 14:48:00,6.0672,6.06734,6.06605,6.06672,12000000.0
2005-08-29 14:49:00,6.06698,6.06735,6.06614,6.06614,12000000.0
2005-08-29 14:50:00,6.06551,6.06724,6.06551,6.06724,15000000.0
2005-08-29 14:51:00,6.06735,6.06836,6.06677,6.06708,10000000.0
2005-08-29 14:52:00,6.06803,6.06809,6.06642,6.06642,13000000.0
2005-08-29 14:53:00,6.06591,6.06684,6.06538,6.06662,13000000.0
2005-08-29 14:54:00,6.06686,6.06708,6.06473,6.06473,9000000.0
2005-08-29 14:55:00,6.06459,6.06533,6.06418,6.06418,16000000.0
2005-08-29 14:56:00,6.06469,6.06501,6.06283,6.06317,15000000.0
2005-08-29 14:57:00,6.06316,6.06387,6.06267,6.06352,15000000.0
2005-08-29 14:58:00,6.06313,6.06446,6.06307,6.06434,11000000.0
2005-08-29 14:59:00,6.06355,6.06468,6.06314,6.06462,14000000.0
2005-08-29 15:00:00,6.06502,6.06503,6.064,6.06413,18000000.0
2005-08-29 15:01:00,6.06413,6.0649,6.063,6.06422,12000000.0
2005-08-29 15:02:00,6.06408,6.06539,6.0638,6.06539,7000000.0
2005-08-29 15:03:00,6.06497,6.06509,6.0636,6.06416,18000000.0
2005-08-29 15:04:00,6.06388,6.06615,6.06388,6.06544,21000000.0
2005-08-29 15:05:00,6.06609,6.06746,6.06539,6.06703,13000000.0
2005-08-29 15:06:00,6.06709,6.06783,6.06584,6.06685,14000000.0
2005-08-29 15:07:00,6.06728,6.06735,6.06595,6.06684,22000000.0
2005-08-29 15:08:00,6.06843,6.06843,6.0669,6.06823,10000000.0
2005-08-29 15:09:00,6.06673,6.06696,6.06604,6.06649,9000000.0
2005-08-29 15:10:00,6.06727,6.06727,6.06596,6.06683,14000000.0
2005-08-29 15:11:00,6.06595,6.06708,6.06595,6.0664,12000000.0
2005-08-29 15:12:00,6.06632,6.06731,6.06578,6.06665,13000000.0
2005-08-29 15:13:00,6.06735,6.06735,6.06571,6.06571,12000000.0
2005-08-29 15:14:00,6.06556,6.06705,6.06556,6.06658,10000000.0
2005-08-29 15:15:00,6.06695,6.0681,6.06683,6.06743,16000000.0
2005-08-29 15:16:00,6.06703,6.06703,6.0648,6.06545,15000000.0
2005-08-29 15:17:00,6.06538,6.06564,6.06414,6.06465,14000000.0
2005-08-29 15:18:00,6.06466,6.06556,6.06428,6.06502,12000000.0
2005-08-29 15:19:00,6.06494,6.06507,6.06414,6.06434,11000000.0
2005-08-29 15:20:00,6.06428,6.06466,6.06363,6.06397,14000000.0
2005-08-29 15:21:00,6.06465,6.06489,6.06309,6.06363,14000000.0
2005-08-29 15:22:00,6.06331,6.0636,6.06224,6.06233,10000000.0
2005-08-29 15:23:00,6.06246,6.063,6.06214,6.06214,11000000.0
2005-08-29 15:24:00,6.06225,6.06332,6.06185,6.0624,10000000.0
2005-08-29 15:25:00,6.06187,6.06192,6.06026,6.06058,16000000.0
2005-08-29 15:26:00,6.06033,6.06104,6.05985,6.06039,15000000.0
2005-08-29 15:27:00,6.06042,6.06135,6.06022,6.06064,10000000.0
2005-08-29 15:28:00,6.06103,6.06242,6.0609,6.06179,11000000.0
2005-08-29 15:29:00,6.06217,6.06266,6.06159,6.06215,19000000.0
2005-08-29 15:30:00,6.06192,6.06226,6.06152,6.06166,10000000.0
2005-08-29 15:31:00,6.06178,6.06279,6.06145,6.06201,14000000.0
2005-08-29 15:32:00,6.06244,6.06274,6.06157,6.06199,12000000.0
2005-08-29 15:33:00,6.06199,6.06312,6.06092,6.06092,20000000.0
2005-08-29 15:34:00,6.06095,6.06236,6.06054,6.06106,12000000.0
2005-08-29 15:35:00,6.06222,6.06308,6.06143,6.06301,12000000.0
2005-08-29 15:36:00,6.06275,6.06292,6.06182,6.06182,10000000.0
2005-08-29 15:37:00,6.0633,6.06379,6.0633,6.06363,10000000.0
2005-08-29 15:38:00,6.06326,6.06373,6.0618,6.0618,13000000.0
2005-08-29 15:39:00,6.06217,6.06294,6.06217,6.06287,7000000.0
2005-08-29 15:40:00,6.06291,6.0633,6.06238,6.0633,10000000.0
2005-08-29 15:41:00,6.06277,6.06464,6.06277,6.06387,9000000.0
2005-08-29 15:42:00,6.06464,6.06607,6.06464,6.06607,13000000.0
2005-08-29 15:43:00,6.0665,6.06669,6.06453,6.06453,16000000.0
2005-08-29 15:44:00,6.06487,6.06599,6.06427,6.06427,14000000.0
2005-08-29 15:45:00,6.06479,6.06479,6.06128,6.06153,15000000.0
2005-08-29 15:46:00,6.06133,6.06241,6.06097,6.06146,13000000.0
2005-08-29 15:47:00,6.06182,6.06259,6.06081,6.06259,9000000.0
2005-08-29 15:48:00,6.06293,6.06391,6.06229,6.06378,21000000.0
2005-08-29 15:49:00,6.06411,6.06434,6.06323,6.06323,23000000.0
2005-08-29 15:50:00,6.06294,6.06385,6.06256,6.06256,12000000.0
2005-08-29 15:51:00,6.06201,6.06335,6.06076,6.06233,19000000.0
2005-08-29 15:52:00,6.06104,6.06245,6.06104,6.06155,15000000.0
2005-08-29 15:53:00,6.06201,6.06309,6.06114,6.06309,14000000.0
2005-08-29 15:54:00,6.06294,6.06294,6.06113,6.06113,15000000.0
2005-08-29 15:55:00,6.06205,6.06264,6.06094,6.06264,12000000.0
2005-08-29 15:56:00,6.06241,6.06252,6.06084,6.06189,18000000.0
2005-08-29 15:57:00,6.06175,6.06185,6.06082,6.06185,10000000.0
2005-08-29 15:58:00,6.06106,6.06147,6.06026,6.06074,22000000.0
2005-08-29 15:59:00,6.0603,6.0603,6.058,6.0587,12000000.0
2005-08-29 16:00:00,6.05868,6.05957,6.05789,6.05847,12000000.0
2005-08-29 16:01:00,6.05962,6.0608,6.05884,6.0608,12000000.0
2005-08-29 16:02:00,6.05983,6.06065,6.05873,6.06001,13000000.0
2005-08-29 16:03:00,6.05886,6.06058,6.05863,6.05943,13000000.0
2005-08-29 16:04:00,6.05834,6.06054,6.05832,6.06054,11000000.0
2005-08-29 16:05:00,6.06075,6.06075,6.05938,6.06051,9000000.0
2005-08-29 16:06:00,6.06065,6.06161,6.05986,6.06161,14000000.0
2005-08-29 16:07:00,6.06107,6.0622,6.06053,6.0622,15000000.0
2005-08-29 16:08:00,6.06216,6.06344,6.06168,6.06262,15000000.0
2005-08-29 16:09:00,6.06281,6.06281,6.06174,6.06275,17000000.0
2005-08-29 16:10:00,6.06191,6.06289,6.06176,6.06176,14000000.0
2005-08-29 16:11:00,6.06327,6.06442,6.06279,6.06372,9000000.0
2005-08-29 16:12:00,6.06393,6.06425,6.06294,6.06327,15000000.0
2005-08-29 16:13:00,6.06364,6.0645,6.06332,6.06363,14000000.0
2005-08-29 16:14:00,6.06341,6.06406,6.06323,6.06355,12000000.0
2005-08-29 16:15:00,6.06387,6.06535,6.06323,6.06513,14000000.0
2005-08-29 16:16:00,6.06554,6.06772,6.06554,6.0674,13000000.0
2005-08-29 16:17:00,6.06795,6.0684,6.06592,6.06728,18000000.0
2005-08-29 16:18:00,6.06619,6.06983,6.06619,6.06983,13000000.0
2005-08-29 16:19:00,6.07084,6.07165,6.06936,6.07084,8000000.0
2005-08-29 16:20:00,6.07135,6.07254,6.07116,6.07249,13000000.0
2005-08-29 16:21:00,6.07174,6.07233,6.07051,6.07051,12000000.0
2005-08-29 16:22:00,6.07112,6.07138,6.0696,6.07085,11000000.0
2005-08-29 16:23:00,6.07092,6.07092,6.06921,6.06999,14000000.0
2005-08-29 16:24:00,6.06993,6.07033,6.06874,6.07,15000000.0
2005-08-29 16:25:00,6.07049,6.07051,6.06911,6.06984,11000000.0
2005-08-29 16:26:00,6.0688,6.06993,6.06878,6.06993,8000000.0
2005-08-29 16:27:00,6.06957,6.06993,6.06854,6.06974,10000000.0
2005-08-29 16:28:00,6.06912,6.06973,6.06823,6.06973,15000000.0
2005-08-29 16:29:00,6.06785,6.06932,6.06738,6.06924,7000000.0
2005-08-29 16:30:00,6.06931,6.06931,6.06768,6.06769,16000000.0
2005-08-29 16:31:00,6.06734,6.0692,6.06734,6.0692,14000000.0
2005-08-29 16:32:00,6.06946,6.06962,6.06789,6.06789,7000000.0
2005-08-29 16:33:00,6.06911,6.06911,6.06752,6.069,8000000.0
2005-08-29 16:34:00,6.06906,6.06906,6.06708,6.06708,8000000.0
2005-08-29 16:35:00,6.06813,6.06876,6.06751,6.06795,9000000.0
2005-08-29 16:36:00,6.06704,6.06789,6.06472,6.06487,13000000.0
2005-08-29 16:37:00,6.06463,6.06549,6.06439,6.06549,18000000.0
2005-08-29 16:38:00,6.06515,6.06543,6.06377,6.06377,18000000.0
2005-08-29 16:39:00,6.06521,6.06613,6.0649,6.06522,20000000.0
2005-08-29 16:40:00,6.06577,6.06577,6.06361,6.06474,13000000.0
2005-08-29 16:41:00,6.06341,6.06477,6.06267,6.06294,20000000.0
2005-08-29 16:42:00,6.06289,6.06474,6.06284,6.06426,18000000.0
2005-08-29 16:43:00,6.06464,6.06464,6.06246,6.06322,15000000.0
2005-08-29 16:44:00,6.06258,6.06536,6.06258,6.06536,20000000.0
2005-08-29 16:45:00,6.06576,6.06696,6.06576,6.06602,13000000.0
2005-08-29 16:46:00,6.06598,6.06672,6.06516,6.06555,15000000.0
2005-08-29 16:47:00,6.06578,6.06728,6.06578,6.06685,8000000.0
2005-08-29 16:48:00,6.06709,6.06867,6.06704,6.06855,11000000.0
2005-08-29 16:49:00,6.06899,6.07034,6.06878,6.07024,12000000.0
2005-08-29 16:50:00,6.07122,6.07392,6.07036,6.07392,15000000.0
2005-08-29 16:51:00,6.07367,6.07389,6.07182,6.07383,18000000.0
2005-08-29 16:52:00,6.07259,6.07259,6.07069,6.07092,14000000.0
2005-08-29 16:53:00,6.0711,6.0711,6.06925,6.06981,8000000.0
2005-08-29 16:54:00,6.07153,6.07385,6.07105,6.07385,11000000.0
2005-08-29 16:55:00,6.07413,6.07417,6.07263,6.07319,12000000.0
2005-08-29 16:56:00,6.07313,6.07363,6.07246,6.07246,10000000.0
2005-08-29 16:57:00,6.07346,6.07346,6.07197,6.072,8000000.0
2005-08-29 16:58:00,6.07267,6.07325,6.0707,6.0707,9000000.0
2005-08-29 16:59:00,6.07285,6.07367,6.07224,6.07253,13000000.0
2005-08-29 17:00:00,6.07417,6.07437,6.07307,6.07307,11000000.0
2005-08-29 17:01:00,6.07381,6.07492,6.0729,6.07479,12000000.0
2005-08-29 17:02:00,6.07433,6.07484,6.07376,6.07445,10000000.0
2005-08-29 17:03:00,6.07529,6.07543,6.07388,6.07543,16000000.0
2005-08-29 17:04:00,6.07413,6.07444,6.07246,6.07337,13000000.0
2005-08-29 17:05:00,6.07348,6.07455,6.07291,6.07398,16000000.0
2005-08-29 17:06:00,6.0744,6.07553,6.07373,6.07492,12000000.0
2005-08-29 17:07:00,6.07536,6.07666,6.07505,6.07653,8000000.0
2005-08-29 17:08:00,6.07712,6.07926,6.07655,6.07867,21000000.0
2005-08-29 17:09:00,6.08035,6.08313,6.08035,6.08066,16000000.0
2005-08-29 17:10:00,6.08199,6.08213,6.07926,6.07926,11000000.0
2005-08-29 17:11:00,6.07912,6.07988,6.0783,6.07988,11000000.0
2005-08-29 17:12:00,6.07905,6.07967,6.07884,6.07957,9000000.0
2005-08-29 17:13:00,6.07957,6.07981,6.07831,6.07944,9000000.0
2005-08-29 17:14:00,6.07905,6.0797,6.07781,6.0797,17000000.0
2005-08-29 17:15:00,6.0774,6.0789,6.07657,6.07833,11000000.0
2005-08-29 17:16:00,6.07798,6.07809,6.07634,6.07634,15000000.0
2005-08-29 17:17:00,6.07812,6.07858,6.07734,6.07807,13000000.0
2005-08-29 17:18:00,6.07907,6.07976,6.07783,6.07969,15000000.0
2005-08-29 17:19:00,6.07887,6.07917,6.07726,6.07864,17000000.0
2005-08-29 17:20:00,6.0783,6.0783,6.07615,6.07695,12000000.0
2005-08-29 17:21:00,6.07572,6.07665,6.07458,6.07656,7000000.0
2005-08-29 17:22:00,6.07663,6.07776,6.07617,6.0773,14000000.0
2005-08-29 17:23:00,6.07827,6.07897,6.0774,6.07788,13000000.0
2005-08-29 17:24:00,6.07916,6.0792,6.07665,6.07665,9000000.0
2005-08-29 17:25:00,6.07679,6.07695,6.075,6.07667,11000000.0
2005-08-29 17:26:00,6.07682,6.07765,6.07611,6.07612,16000000.0
2005-08-29 17:27:00,6.07641,6.07754,6.07641,6.07747,9000000.0
2005-08-29 17:28:00,6.07719,6.07719,6.07649,6.07711,15000000.0
2005-08-29 17:29:00,6.07685,6.07794,6.07676,6.07794,11000000.0
2005-08-29 17:30:00,6.07885,6.08062,6.07746,6.07923,19000000.0
2005-08-29 17:31:00,6.08111,6.08217,6.08104,6.08184,11000000.0
2005-08-29 17:32:00,6.08247,6.08258,6.08173,6.08183,9000000.0
2005-08-29 17:33:00,6.08097,6.08168,6.08034,6.08138,10000000.0
2005-08-29 17:34:00,6.08036,6.0812,6.07955,6.08075,14000000.0
2005-08-29 17:35:00,6.08018,6.082,6.08018,6.08147,13000000.0
2005-08-29 17:36:00,6.08105,6.08105,6.07938,6.08006,11000000.0
2005-08-29 17:37:00,6.07942,6.08031,6.07895,6.08009,15000000.0
2005-08-29 17:38:00,6.07951,6.08014,6.07808,6.07809,17000000.0
2005-08-29 17:39:00,6.07678,6.0775,6.07649,6.07724,8000000.0
2005-08-29 17:40:00,6.07808,6.07878,6.07704,6.07809,12000000.0
2005-08-29 17:41:00,6.07792,6.07925,6.07757,6.07843,21000000.0
2005-08-29 17:42:00,6.07799,6.07799,6.07602,6.07792,13000000.0
2005-08-29 17:43:00,6.07755,6.07772,6.0765,6.07752,11000000.0
2005-08-29 17:44:00,6.07683,6.07759,6.0765,6.0774,19000000.0
2005-08-29 17:45:00,6.07787,6.07897,6.07715,6.07897,10000000.0
2005-08-29 17:46:00,6.07971,6.08018,6.0786,6.0801,13000000.0
2005-08-29 17:47:00,6.08028,6.08116,6.07968,6.08068,9000000.0
2005-08-29 17:48:00,6.07964,6.0814,6.07962,6.0807,14000000.0
2005-08-29 17:49:00,6.081,6.08272,6.08011,6.08272,14000000.0
2005-08-29 17:50:00,6.08343,6.0857,6.08271,6.0857,17000000.0
2005-08-29 17:51:00,6.08508,6.08512,6.08367,6.08377,13000000.0
2005-08-29 17:52:00,6.08438,6.08532,6.08302,6.08367,24000000.0
2005-08-29 17:53:00,6.08424,6.08424,6.08229,6.08229,16000000.0
2005-08-29 17:54:00,6.08279,6.08313,6.08185,6.08274,16000000.0
2005-08-29 17:55:00,6.08169,6.08238,6.08125,6.08142,13000000.0
2005-08-29 17:56:00,6.08219,6.08335,6.08144,6.08335,15000000.0
2005-08-29 17:57:00,6.08467,6.08694,6.08456,6.08694,10000000.0
2005-08-29 17:58:00,6.08692,6.08711,6.08574,6.08711,15000000.0
2005-08-29 17:59:00,6.08735,6.08844,6.08633,6.08745,13000000.0
2005-08-29 18:00:00,6.08846,6.08993,6.08846,6.08992,7000000.0
2005-08-29 18:01:00,6.09059,6.09069,6.0894,6.0894,18000000.0
2005-08-29 18:02:00,6.08935,6.09007,6.0887,6.08968,17000000.0
2005-08-29 18:03:00,6.09001,6.09208,6.08865,6.09164,16000000.0
2005-08-29 18:04:00,6.09307,6.09338,6.09118,6.09223,14000000.0
2005-08-29 18:05:00,6.09099,6.09197,6.0894,6.09136,13000000.0
2005-08-29 18:06:00,6.09213,6.09239,6.09087,6.0922,18000000.0
2005-08-29 18:07:00,6.09198,6.0925,6.0911,6.09176,12000000.0
2005-08-29 18:08:00,6.09177,6.0923,6.09006,6.09156,18000000.0
2005-08-29 18:09:00,6.09196,6.09201,6.09042,6.09174,12000000.0
2005-08-29 18:10:00,6.09202,6.09374,6.09166,6.09279,13000000.0
2005-08-29 18:11:00,6.09355,6.09545,6.0932,6.09545,10000000.0
2005-08-29 18:12:00,6.09628,6.09774,6.09535,6.09774,11000000.0
2005-08-29 18:13:00,6.0976,6.09877,6.09752,6.09752,14000000.0
2005-08-29 18:14:00,6.09768,6.09903,6.09713,6.09903,10000000.0
2005-08-29 18:15:00,6.10045,6.10062,6.09934,6.09945,10000000.0
2005-08-29 18:16:00,6.09883,6.09912,6.09738,6.09872,9000000.0
2005-08-29 18:17:00,6.09885,6.09975,6.09779,6.09899,18000000.0
2005-08-29 18:18:00,6.09848,6.09903,6.09775,6.09836,14000000.0
2005-08-29 18:19:00,6.09806,6.09821,6.09732,6.09803,10000000.0
2005-08-29 18:20:00,6.09757,6.09757,6.09432,6.09712,15000000.0
2005-08-29 18:21:00,6.09721,6.09872,6.09698,6.09778,18000000.0
2005-08-29 18:22:00,6.09802,6.09932,6.09786,6.09833,14000000.0
2005-08-29 18:23:00,6.09779,6.09831,6.09661,6.0982,7000000.0
2005-08-29 18:24:00,6.09793,6.09793,6.09546,6.09546,9000000.0
2005-08-29 18:25:00,6.09454,6.09718,6.09454,6.09718,13000000.0
2005-08-29 18:26:00,6.09761,6.09836,6.09638,6.09836,16000000.0
2005-08-29 18:27:00,6.09832,6.09898,6.09738,6.09844,14000000.0
2005-08-29 18:28:00,6.09825,6.09825,6.09743,6.09743,13000000.0
2005-08-29 18:29:00,6.0971,6.09928,6.0971,6.09762,11000000.0
2005-08-29 18:30:00,6.09808,6.09842,6.09689,6.09689,16000000.0
2005-08-29 18:31:00,6.09702,6.10018,6.09696,6.10018,12000000.0
2005-08-29 18:32:00,6.10015,6.10015,6.09844,6.09892,11000000.0
2005-08-29 18:33:00,6.09701,6.09805,6.09584,6.09785,13000000.0
2005-08-29 18:34:00,6.09793,6.09793,6.0961,6.09736,13000000.0
2005-08-29 18:35:00,6.09788,6.09788,6.09493,6.09657,18000000.0
2005-08-29 18:36:00,6.09729,6.09774,6.09622,6.09622,18000000.0
2005-08-29 18:37:00,6.09677,6.09711,6.09574,6.0963,18000000.0
2005-08-29 18:38:00,6.09645,6.09671,6.09593,6.09593,11000000.0
2005-08-29 18:39:00,6.09673,6.09719,6.09614,6.09642,11000000.0
2005-08-29 18:40:00,6.09558,6.09677,6.09485,6.09561,14000000.0
2005-08-29 18:41:00,6.09544,6.09731,6.09544,6.09638,16000000.0
2005-08-29 18:42:00,6.0964,6.0964,6.09479,6.09479,14000000.0
2005-08-29 18:43:00,6.0948,6.09605,6.0948,6.09605,10000000.0
2005-08-29 18:44:00,6.09573,6.09586,6.09501,6.09586,13000000.0
2005-08-29 18:45:00,6.09598,6.09605,6.0942,6.0942,13000000.0
2005-08-29 18:46:00,6.0935,6.09536,6.09337,6.09483,12000000.0
2005-08-29 18:47:00,6.09606,6.09637,6.09462,6.09546,14000000.0
2005-08-29 18:48:00,6.09508,6.09579,6.09422,6.09557,15000000.0
2005-08-29 18:49:00,6.09483,6.09496,6.0941,6.09468,12000000.0
2005-08-29 18:50:00,6.09495,6.09495,6.09308,6.09324,9000000.0
2005-08-29 18:51:00,6.09292,6.09482,6.09292,6.0946,17000000.0
2005-08-29 18:52:00,6.0938,6.09423,6.09323,6.09404,9000000.0
2005-08-29 18:53:00,6.09509,6.09509,6.0934,6.0934,14000000.0
2005-08-29 18:54:00,6.09319,6.09557,6.09319,6.09447,14000000.0
2005-08-29 18:55:00,6.09381,6.09546,6.0935,6.09546,10000000.0
2005-08-29 18:56:00,6.09526,6.09568,6.09382,6.09494,16000000.0
2005-08-29 18:57:00,6.09408,6.09474,6.09338,6.09407,17000000.0
2005-08-29 18:58:00,6.09426,6.09472,6.09342,6.09393,14000000.0
2005-08-29 18:59:00,6.09456,6.09462,6.09277,6.09462,14000000.0
2005-08-29 19:00:00,6.09466,6.09466,6.0926,6.09306,15000000.0
2005-08-29 19:01:00,6.09372,6.09505,6.09372,6.09447,15000000.0
2005-08-29 19:02:00,6.09473,6.09575,6.09448,6.09566,14000000.0
2005-08-29 19:03:00,6.0956,6.0956,6.09445,6.09452,14000000.0
2005-08-29 19:04:00,6.09524,6.09653,6.09524,6.0958,12000000.0
2005-08-29 19:05:00,6.09581,6.09626,6.09495,6.0951,15000000.0
2005-08-29 19:06:00,6.09494,6.0951,6.09363,6.0951,16000000.0
2005-08-29 19:07:00,6.09441,6.0948,6.09294,6.09367,20000000.0
2005-08-29 19:08:00,6.09367,6.09367,6.09317,6.09317,8000000.0
2005-08-29 19:09:00,6.09291,6.09442,6.09291,6.09386,17000000.0
2005-08-29 19:10:00,6.09371,6.09494,6.09353,6.09421,9000000.0
2005-08-29 19:11:00,6.09388,6.09495,6.0932,6.0932,16000000.0
2005-08-29 19:12:00,6.09366,6.095,6.09304,6.09384,13000000.0
2005-08-29 19:13:00,6.09342,6.09537,6.09325,6.09537,10000000.0
2005-08-29 19:14:00,6.09404,6.09602,6.09404,6.09414,20000000.0
2005-08-29 19:15:00,6.09446,6.09556,6.09405,6.09478,12000000.0
2005-08-29 19:16:00,6.09475,6.09594,6.09475,6.09508,8000000.0
2005-08-29 19:17:00,6.0952,6.09614,6.09416,6.09614,18000000.0
2005-08-29 19:18:00,6.09526,6.09588,6.09526,6.09567,11000000.0
2005-08-29 19:19:00,6.09539,6.09545,6.09469,6.09542,12000000.0
2005-08-29 19:20:00,6.0957,6.0957,6.09414,6.09414,14000000.0
2005-08-29 19:21:00,6.09468,6.09471,6.09331,6.09389,13000000.0
2005-08-29 19:22:00,6.09575,6.09575,6.09437,6.0955,12000000.0
2005-08-29 19:23:00,6.09584,6.0959,6.09499,6.09531,14000000.0
2005-08-29 19:24:00,6.09492,6.09628,6.09492,6.09517,19000000.0
2005-08-29 19:25:00,6.09606,6.09615,6.0949,6.09505,8000000.0
2005-08-29 19:26:00,6.09598,6.09598,6.09518,6.09518,7000000.0
2005-08-29 19:27:00,6.09593,6.096,6.09472,6.09477,20000000.0
2005-08-29 19:28:00,6.09463,6.09557,6.09358,6.09557,17000000.0
2005-08-29 19:29:00,6.0955,6.09559,6.09404,6.09533,10000000.0
2005-08-29 19:30:00,6.09538,6.09544,6.09382,6.09493,15000000.0
2005-08-29 19:31:00,6.09504,6.0953,6.09385,6.09411,11000000.0
2005-08-29 19:32:00,6.09382,6.09525,6.09382,6.09471,9000000.0
2005-08-29 19:33:00,6.09397,6.09502,6.09264,6.09391,14000000.0
2005-08-29 19:34:00,6.09413,6.09484,6.09379,6.09428,17000000.0
2005-08-29 19:35:00,6.0945,6.09475,6.09369,6.09372,8000000.0
2005-08-29 19:36:00,6.09364,6.09443,6.09334,6.09398,15000000.0
2005-08-29 19:37:00,6.09365,6.09435,6.0931,6.09338,8000000.0
2005-08-29 19:38:00,6.09361,6.09363,6.09242,6.09246,15000000.0
2005-08-29 19:39:00,6.09257,6.09352,6.0924,6.09266,17000000.0
2005-08-29 19:40:00,6.09255,6.0936,6.09223,6.09344,16000000.0
2005-08-29 19:41:00,6.09303,6.09361,6.09259,6.09319,11000000.0
2005-08-29 19:42:00,6.09323,6.0943,6.09231,6.0943,15000000.0
2005-08-29 19:43:00,6.09419,6.09419,6.09259,6.09378,14000000.0
2005-08-29 19:44:00,6.09256,6.09371,6.09228,6.09282,14000000.0
2005-08-29 19:45:00,6.09286,6.09372,6.09278,6.09278,15000000.0
2005-08-29 19:46:00,6.09362,6.09385,6.0924,6.0924,15000000.0
2005-08-29 19:47:00,6.09184,6.09311,6.09177,6.09239,16000000.0
2005-08-29 19:48:00,6.09301,6.09418,6.09271,6.09407,16000000.0
2005-08-29 19:49:00,6.09243,6.09328,6.09216,6.09321,8000000.0
2005-08-29 19:50:00,6.09376,6.09414,6.09338,6.09372,9000000.0
2005-08-29 19:51:00,6.09374,6.09477,6.09371,6.09477,19000000.0
2005-08-29 19:52:00,6.09502,6.09508,6.09353,6.09376,11000000.0
2005-08-29 19:53:00,6.09314,6.09409,6.09299,6.09409,14000000.0
2005-08-29 19:54:00,6.09358,6.09408,6.09277,6.09336,18000000.0
2005-08-29 19:55:00,6.09314,6.09446,6.09249,6.09304,13000000.0
2005-08-29 19:56:00,6.09346,6.09346,6.09171,6.09226,10000000.0
2005-08-29 19:57:00,6.09328,6.09328,6.09137,6.09236,16000000.0
2005-08-29 19:58:00,6.09278,6.09278,6.09136,6.09268,15000000.0
2005-08-29 19:59:00,6.09212,6.09237,6.09063,6.09082,14000000.0
2005-08-29 20:00:00,6.09139,6.0922,6.09078,6.09122,11000000.0
2005-08-29 20:01:00,6.092,6.09295,6.09009,6.09195,24000000.0
2005-08-29 20:02:00,6.09303,6.09393,6.09186,6.09373,11000000.0
2005-08-29 20:03:00,6.09332,6.09422,6.09296,6.09314,11000000.0
2005-08-29 20:04:00,6.09334,6.09442,6.09236,6.09439,10000000.0
2005-08-29 20:05:00,6.09448,6.09459,6.09239,6.09239,17000000.0
2005-08-29 20:06:00,6.09353,6.0936,6.09267,6.09288,10000000.0
2005-08-29 20:07:00,6.09281,6.09455,6.09269,6.09381,14000000.0
2005-08-29 20:08:00,6.09297,6.09398,6.09283,6.09283,13000000.0
2005-08-29 20:09:00,6.09318,6.0943,6.09318,6.09399,11000000.0
2005-08-29 20:10:00,6.09504,6.09504,6.09244,6.09319,11000000.0
2005-08-29 20:11:00,6.09321,6.09344,6.09227,6.09344,9000000.0
2005-08-29 20:12:00,6.09387,6.09463,6.09295,6.09295,16000000.0
2005-08-29 20:13:00,6.09253,6.09317,6.09157,6.09157,11000000.0
2005-08-29 20:14:00,6.0915,6.0939,6.0915,6.09158,19000000.0
2005-08-29 20:15:00,6.09146,6.09356,6.09146,6.0924,13000000.0
2005-08-29 20:16:00,6.09225,6.09313,6.09149,6.09191,15000000.0
2005-08-29 20:17:00,6.09213,6.09251,6.09126,6.09146,8000000.0
2005-08-29 20:18:00,6.0931,6.0931,6.09148,6.09249,14000000.0
2005-08-29 20:19:00,6.09159,6.09212,6.09112,6.0916,14000000.0
2005-08-29 20:20:00,6.09169,6.09254,6.09134,6.09242,12000000.0
2005-08-29 20:21:00,6.09253,6.09294,6.09219,6.09272,9000000.0
2005-08-29 20:22:00,6.09311,6.09362,6.09193,6.09356,17000000.0
2005-08-29 20:23:00,6.09351,6.09351,6.09244,6.09244,11000000.0
2005-08-29 20:24:00,6.09361,6.09361,6.09144,6.09194,16000000.0
2005-08-29 20:25:00,6.09256,6.0927,6.09169,6.09195,11000000.0
2005-08-29 20:26:00,6.092,6.09268,6.09193,6.09215,8000000.0
2005-08-29 20:27:00,6.09204,6.09212,6.09093,6.09164,13000000.0
2005-08-29 20:28:00,6.09148,6.09202,6.09072,6.09147,15000000.0
2005-08-29 20:29:00,6.09002,6.09262,6.09002,6.09262,16000000.0
2005-08-29 20:30:00,6.09127,6.09145,6.09089,6.09089,8000000.0
2005-08-29 20:31:00,6.0911,6.09144,6.08994,6.0914,18000000.0
2005-08-29 20:32:00,6.09147,6.09174,6.09117,6.09123,7000000.0
2005-08-29 20:33:00,6.09155,6.09248,6.09091,6.0917,13000000.0
2005-08-29 20:34:00,6.09232,6.09264,6.09083,6.09126,13000000.0
2005-08-29 20:35:00,6.09155,6.09179,6.0904,6.0914,9000000.0
2005-08-29 20:36:00,6.09155,6.09236,6.09145,6.09236,17000000.0
2005-08-29 20:37:00,6.09195,6.09197,6.09028,6.0907,14000000.0
2005-08-29 20:38:00,6.0912,6.09327,6.0912,6.09256,16000000.0
2005-08-29 20:39:00,6.09261,6.09299,6.09139,6.09192,14000000.0
2005-08-29 20:40:00,6.09193,6.09238,6.09107,6.09132,17000000.0
2005-08-29 20:41:00,6.09163,6.09215,6.09105,6.09148,16000000.0
2005-08-29 20:42:00,6.09167,6.09321,6.09111,6.09168,22000000.0
2005-08-29 20:43:00,6.0936,6.09456,6.09181,6.094,18000000.0
2005-08-29 20:44:00,6.0942,6.09516,6.09226,6.09226,16000000.0
2005-08-29 20:45:00,6.09258,6.09527,6.09258,6.09337,8000000.0
2005-08-29 20:46:00,6.0939,6.09448,6.09316,6.09448,19000000.0
2005-08-29 20:47:00,6.09449,6.09527,6.09336,6.0948,12000000.0
2005-08-29 20:48:00,6.09484,6.09484,6.094,6.09473,9000000.0
2005-08-29 20:49:00,6.09502,6.09506,6.09416,6.09421,19000000.0
2005-08-29 20:50:00,6.09355,6.09432,6.09267,6.09327,15000000.0
2005-08-29 20:51:00,6.09385,6.09458,6.09336,6.09458,9000000.0
2005-08-29 20:52:00,6.09414,6.09474,6.0935,6.09367,11000000.0
2005-08-29 20:53:00,6.09375,6.09496,6.09375,6.09471,15000000.0
2005-08-29 20:54:00,6.0952,6.09594,6.09495,6.09499,12000000.0
2005-08-29 20:55:00,6.09454,6.09574,6.094,6.09454,18000000.0
2005-08-29 20:56:00,6.09457,6.09502,6.09366,6.09444,12000000.0
2005-08-29 20:57:00,6.09469,6.09502,6.09431,6.09431,13000000.0
2005-08-29 20:58:00,6.09471,6.09556,6.09471,6.09486,11000000.0
2005-08-29 20:59:00,6.09484,6.09528,6.09339,6.09528,11000000.0
2005-08-29 21:00:00,6.09358,6.09379,6.09256,6.09288,17000000.0
2005-08-29 21:01:00,6.0936,6.09378,6.0918,6.09189,10000000.0
2005-08-29 21:02:00,6.09271,6.09271,6.09144,6.09211,8000000.0
2005-08-29 21:03:00,6.09135,6.09288,6.09135,6.09144,19000000.0
2005-08-29 21:04:00,6.09173,6.0927,6.09044,6.09256,18000000.0
2005-08-29 21:05:00,6.09331,6.09331,6.09128,6.09275,14000000.0
2005-08-29 21:06:00,6.09299,6.09303,6.09212,6.09212,12000000.0
2005-08-29 21:07:00,6.09236,6.09282,6.09236,6.09255,10000000.0
2005-08-29 21:08:00,6.09258,6.09309,6.09196,6.09196,14000000.0
2005-08-29 21:09:00,6.09163,6.09246,6.09137,6.09187,16000000.0
2005-08-29 21:10:00,6.09215,6.09322,6.09195,6.09195,15000000.0
2005-08-29 21:11:00,6.0918,6.09248,6.09107,6.09107,13000000.0
2005-08-29 21:12:00,6.09108,6.09285,6.09108,6.09178,10000000.0
2005-08-29 21:13:00,6.09215,6.09254,6.09116,6.09133,14000000.0
2005-08-29 21:14:00,6.09077,6.09238,6.09077,6.09189,10000000.0
2005-08-29 21:15:00,6.09165,6.09171,6.09076,6.09147,15000000.0
2005-08-29 21:16:00,6.09181,6.09244,6.09174,6.09174,11000000.0
2005-08-29 21:17:00,6.09192,6.09349,6.09183,6.09305,13000000.0
2005-08-29 21:18:00,6.09195,6.09329,6.09195,6.09329,17000000.0
2005-08-29 21:19:00,6.0935,6.09373,6.09214,6.09314,12000000.0
2005-08-29 21:20:00,6.09306,6.09306,6.09179,6.09252,14000000.0
2005-08-29 21:21:00,6.09245,6.09245,6.09157,6.09191,11000000.0
2005-08-29 21:22:00,6.09172,6.0922,6.09124,6.09168,9000000.0
2005-08-29 21:23:00,6.09138,6.09223,6.091,6.09199,7000000.0
2005-08-29 21:24:00,6.09268,6.09275,6.09197,6.09197,11000000.0
2005-08-29 21:25:00,6.09196,6.09266,6.09187,6.09228,7000000.0
2005-08-29 21:26:00,6.09194,6.09237,6.0911,6.09207,13000000.0
2005-08-29 21:27:00,6.09161,6.09271,6.09131,6.0922,11000000.0
2005-08-29 21:28:00,6.09217,6.093,6.09216,6.09216,15000000.0
2005-08-29 21:29:00,6.09236,6.09311,6.09174,6.0924,12000000.0
2005-08-29 21:30:00,6.09262,6.09357,6.09238,6.09272,10000000.0
2005-08-29 21:31:00,6.09325,6.09374,6.0929,6.0929,10000000.0
2005-08-29 21:32:00,6.09255,6.09357,6.09253,6.09341,12000000.0
2005-08-29 21:33:00,6.09361,6.09377,6.09278,6.09321,19000000.0
2005-08-29 21:34:00,6.09293,6.09337,6.09232,6.09232,8000000.0
2005-08-29 21:35:00,6.093,6.09376,6.09255,6.09286,20000000.0
2005-08-29 21:36:00,6.0926,6.09275,6.09141,6.09172,19000000.0
2005-08-29 21:37:00,6.09172,6.09234,6.09172,6.09222,19000000.0
2005-08-29 21:38:00,6.09245,6.0933,6.09168,6.09262,13000000.0
2005-08-29 21:39:00,6.09236,6.09326,6.09179,6.09255,17000000.0
2005-08-29 21:40:00,6.0922,6.09282,6.09174,6.09264,7000000.0
2005-08-29 21:41:00,6.09236,6.09301,6.09216,6.09266,11000000.0
2005-08-29 21:42:00,6.09144,6.09314,6.09144,6.09263,18000000.0
2005-08-29 21:43:00,6.0924,6.09264,6.09232,6.09256,13000000.0
2005-08-29 21:44:00,6.09277,6.09338,6.09277,6.09315,16000000.0
2005-08-29 21:45:00,6.09283,6.09343,6.09283,6.09343,11000000.0
2005-08-29 21:46:00,6.09349,6.09349,6.09161,6.09166,13000000.0
2005-08-29 21:47:00,6.0919,6.09342,6.0919,6.09342,13000000.0
2005-08-29 21:48:00,6.09292,6.09365,6.09182,6.09281,17000000.0
2005-08-29 21:49:00,6.0928,6.09348,6.09244,6.09277,8000000.0
2005-08-29 21:50:00,6.09366,6.09366,6.09221,6.09284,11000000.0
2005-08-29 21:51:00,6.09303,6.09335,6.09225,6.09263,13000000.0
2005-08-29 21:52:00,6.09206,6.09308,6.09193,6.09193,13000000.0
2005-08-29 21:53:00,6.09145,6.0938,6.09145,6.0938,14000000.0
2005-08-29 21:54:00,6.09279,6.09305,6.09173,6.09249,11000000.0
2005-08-29 21:55:00,6.09219,6.09299,6.09219,6.09249,17000000.0
2005-08-29 21:56:00,6.09238,6.09373,6.09223,6.09352,12000000.0
2005-08-29 21:57:00,6.0933,6.09384,6.09253,6.09297,16000000.0
2005-08-29 21:58:00,6.09323,6.09345,6.09184,6.09217,9000000.0
2005-08-29 21:59:00,6.09253,6.09357,6.09253,6.09289,18000000.0
2005-08-29 22:00:00,6.09256,6.0933,6.09161,6.0929,13000000.0
2005-08-29 22:01:00,6.09302,6.09302,6.0915,6.0915,11000000.0
2005-08-29 22:02:00,6.09195,6.09354,6.09176,6.09267,17000000.0
2005-08-29 22:03:00,6.09234,6.09234,6.09162,6.0921,23000000.0
2005-08-29 22:04:00,6.09264,6.09368,6.09224,6.09224,15000000.0
2005-08-29 22:05:00,6.09162,6.09189,6.09126,6.09181,14000000.0
2005-08-29 22:06:00,6.09207,6.09207,6.09148,6.09187,15000000.0
2005-08-29 22:07:00,6.09172,6.09208,6.09105,6.09208,9000000.0
2005-08-29 22:08:00,6.09277,6.09286,6.09247,6.09275,18000000.0
2005-08-29 22:09:00,6.09275,6.09276,6.09259,6.09276,11000000.0
2005-08-29 22:10:00,6.09277,6.0931,6.09124,6.09132,7000000.0
2005-08-29 22:11:00,6.09153,6.09297,6.09153,6.09236,8000000.0
2005-08-29 22:12:00,6.09189,6.09213,6.09149,6.09158,16000000.0
2005-08-29 22:13:00,6.09174,6.09282,6.09174,6.09276,24000000.0
2005-08-29 22:14:00,6.09258,6.09275,6.09164,6.09224,9000000.0
2005-08-29 22:15:00,6.09216,6.09226,6.09194,6.0921,10000000.0
2005-08-29 22:16:00,6.09218,6.09218,6.09177,6.09197,13000000.0
2005-08-29 22:17:00,6.09195,6.09245,6.09122,6.09138,20000000.0
2005-08-29 22:18:00,6.09108,6.0918,6.09065,6.0918,11000000.0
2005-08-29 22:19:00,6.09208,6.09208,6.09099,6.09164,15000000.0
2005-08-29 22:20:00,6.09035,6.092,6.09035,6.0912,16000000.0
2005-08-29 22:21:00,6.09161,6.09255,6.09125,6.09125,12000000.0
2005-08-29 22:22:00,6.09123,6.09289,6.09123,6.09289,14000000.0
2005-08-29 22:23:00,6.09291,6.09291,6.09108,6.09108,11000000.0
2005-08-29 22:24:00,6.09083,6.09091,6.09058,6.09091,16000000.0
2005-08-29 22:25:00,6.09076,6.09095,6.09068,6.09095,14000000.0
2005-08-29 22:26:00,6.09125,6.09214,6.09122,6.09214,10000000.0
2005-08-29 22:27:00,6.09245,6.09291,6.09218,6.09249,14000000.0
2005-08-29 22:28:00,6.09256,6.09372,6.09241,6.09302,12000000.0
2005-08-29 22:29:00,6.0932,6.09497,6.0929,6.09497,13000000.0
2005-08-29 22:30:00,6.09485,6.09485,6.0934,6.09361,8000000.0
2005-08-29 22:31:00,6.0934,6.09356,6.09332,6.09349,11000000.0
2005-08-29 22:32:00,6.09358,6.0945,6.09354,6.0945,20000000.0
2005-08-29 22:33:00,6.09459,6.09476,6.09445,6.09472,11000000.0
2005-08-29 22:34:00,6.09464,6.09482,6.09456,6.09477,10000000.0
2005-08-29 22:35:00,6.09459,6.09459,6.09405,6.09405,13000000.0
2005-08-29 22:36:00,6.09349,6.09378,6.09271,6.09281,9000000.0
2005-08-29 22:37:00,6.09374,6.09374,6.09185,6.09289,13000000.0
2005-08-29 22:38:00,6.09294,6.09315,6.09216,6.09251,9000000.0
2005-08-29 22:39:00,6.09168,6.09269,6.09102,6.09231,12000000.0
2005-08-29 22:40:00,6.09196,6.09245,6.09098,6.09098,9000000.0
2005-08-29 22:41:00,6.09097,6.09272,6.09097,6.0916,14000000.0
2005-08-29 22:42:00,6.09117,6.0917,6.0903,6.0903,13000000.0
2005-08-29 22:43:00,6.09022,6.09144,6.08995,6.09144,12000000.0
2005-08-29 22:44:00,6.09055,6.09158,6.09016,6.09158,15000000.0
2005-08-29 22:45:00,6.09053,6.0911,6.09053,6.09081,13000000.0
2005-08-29 22:46:00,6.09055,6.09055,6.08943,6.09041,14000000.0
2005-08-29 22:47:00,6.09088,6.0913,6.09036,6.09087,15000000.0
2005-08-29 22:48:00,6.09094,6.09094,6.08942,6.09017,13000000.0
2005-08-29 22:49:00,6.08943,6.09149,6.08943,6.09149,13000000.0
2005-08-29 22:50:00,6.09005,6.0915,6.08966,6.09103,15000000.0
2005-08-29 22:51:00,6.09122,6.09217,6.09043,6.09043,14000000.0
2005-08-29 22:52:00,6.09045,6.09097,6.09039,6.09039,9000000.0
2005-08-29 22:53:00,6.09024,6.09114,6.09024,6.09083,15000000.0
2005-08-29 22:54:00,6.0905,6.09181,6.09002,6.09072,17000000.0
2005-08-29 22:55:00,6.09091,6.09154,6.09011,6.09011,16000000.0
2005-08-29 22:56:00,6.08987,6.09072,6.08952,6.09021,13000000.0
2005-08-29 22:57:00,6.08939,6.09009,6.08895,6.08895,8000000.0
2005-08-29 22:58:00,6.08958,6.09032,6.089,6.09008,8000000.0
2005-08-29 22:59:00,6.0899,6.09042,6.08873,6.08969,19000000.0
2005-08-29 23:00:00,6.08921,6.08923,6.08777,6.08923,10000000.0
2005-08-29 23:01:00,6.08918,6.08918,6.08842,6.08842,7000000.0
2005-08-29 23:02:00,6.08814,6.08938,6.0877,6.0877,15000000.0
2005-08-29 23:03:00,6.08788,6.08937,6.08788,6.08834,17000000.0
2005-08-29 23:04:00,6.08886,6.08965,6.08864,6.08965,19000000.0
2005-08-29 23:05:00,6.08948,6.08988,6.08948,6.08962,9000000.0
2005-08-29 23:06:00,6.08987,6.09086,6.0893,6.08985,12000000.0
2005-08-29 23:07:00,6.08967,6.09013,6.0883,6.0894,14000000.0
2005-08-29 23:08:00,6.08841,6.08859,6.0883,6.08842,16000000.0
2005-08-29 23:09:00,6.089,6.09073,6.089,6.09037,9000000.0
2005-08-29 23:10:00,6.09044,6.09116,6.08961,6.09104,12000000.0
2005-08-29 23:11:00,6.09101,6.09179,6.0906,6.09144,14000000.0
2005-08-29 23:12:00,6.09128,6.09182,6.09092,6.09155,7000000.0
2005-08-29 23:13:00,6.09143,6.09324,6.09129,6.09249,14000000.0
2005-08-29 23:14:00,6.09208,6.09221,6.08999,6.09128,19000000.0
2005-08-29 23:15:00,6.09105,6.09105,6.09007,6.09007,13000000.0
2005-08-29 23:16:00,6.09009,6.09138,6.09003,6.09003,15000000.0
2005-08-29 23:17:00,6.08971,6.0898,6.08952,6.0897,11000000.0
2005-08-29 23:18:00,6.08944,6.08979,6.08942,6.08979,12000000.0
2005-08-29 23:19:00,6.08999,6.09134,6.08999,6.09086,14000000.0
2005-08-29 23:20:00,6.09166,6.09202,6.08995,6.09107,19000000.0
2005-08-29 23:21:00,6.09077,6.09193,6.09067,6.09171,7000000.0
2005-08-29 23:22:00,6.09142,6.09142,6.09035,6.09035,15000000.0
2005-08-29 23:23:00,6.09045,6.09261,6.09045,6.09124,11000000.0
2005-08-29 23:24:00,6.09069,6.09124,6.09064,6.09122,14000000.0
2005-08-29 23:25:00,6.09173,6.09327,6.09173,6.09217,11000000.0
2005-08-29 23:26:00,6.09238,6.09362,6.09238,6.09362,14000000.0
2005-08-29 23:27:00,6.09397,6.0947,6.09357,6.09357,11000000.0
2005-08-29 23:28:00,6.09361,6.09475,6.09259,6.09419,12000000.0
2005-08-29 23:29:00,6.09482,6.09557,6.09427,6.09541,16000000.0
2005-08-29 23:30:00,6.09591,6.09641,6.09481,6.0959,20000000.0
2005-08-29 23:31:00,6.09602,6.09612,6.09517,6.09612,11000000.0
2005-08-29 23:32:00,6.09622,6.09642,6.09534,6.09642,16000000.0
2005-08-29 23:33:00,6.09662,6.09662,6.09573,6.09637,12000000.0
2005-08-29 23:34:00,6.09614,6.09669,6.09537,6.09549,13000000.0
2005-08-29 23:35:00,6.09637,6.09674,6.09485,6.09485,9000000.0
2005-08-29 23:36:00,6.09525,6.09713,6.09525,6.09708,9000000.0
2005-08-29 23:37:00,6.09663,6.09737,6.09525,6.09665,14000000.0
2005-08-29 23:38:00,6.09639,6.0966,6.0962,6.09631,13000000.0
2005-08-29 23:39:00,6.0958,6.09603,6.09454,6.09511,17000000.0
2005-08-29 23:40:00,6.09541,6.09658,6.09541,6.09644,12000000.0
2005-08-29 23:41:00,6.09646,6.09646,6.09541,6.09631,17000000.0
2005-08-29 23:42:00,6.0963,6.09708,6.09588,6.09672,22000000.0
2005-08-29 23:43:00,6.09743,6.09761,6.09561,6.09705,15000000.0
2005-08-29 23:44:00,6.09675,6.09675,6.09526,6.09652,14000000.0
2005-08-29 23:45:00,6.09669,6.09724,6.09581,6.09581,20000000.0
2005-08-29 23:46:00,6.0953,6.09547,6.0952,6.09542,14000000.0
2005-08-29 23:47:00,6.09543,6.09556,6.09528,6.09528,10000000.0
2005-08-29 23:48:00,6.09524,6.09543,6.09518,6.09538,18000000.0
2005-08-29 23:49:00,6.09576,6.09708,6.09575,6.09699,14000000.0
2005-08-29 23:50:00,6.09695,6.09695,6.09595,6.09659,13000000.0
2005-08-29 23:51:00,6.09619,6.09626,6.09516,6.09516,8000000.0
2005-08-29 23:52:00,6.09521,6.09639,6.09515,6.09515,16000000.0
2005-08-29 23:53:00,6.09629,6.09629,6.09537,6.09589,18000000.0
2005-08-29 23:54:00,6.09611,6.09682,6.09558,6.09594,12000000.0
2005-08-29 23:55:00,6.09559,6.09596,6.09476,6.09476,19000000.0
2005-08-29 23:56:00,6.0941,6.09429,6.094,6.09416,14000000.0
2005-08-29 23:57:00,6.09444,6.09575,6.09421,6.09497,16000000.0
2005-08-29 23:58:00,6.09468,6.09522,6.09404,6.09522,13000000.0
2005-08-29 23:59:00,6.09511,6.09546,6.09416,6.09495,14000000.0
2005-08-30 00:00:00,6.09552,6.09571,6.09526,6.09554,17000000.0
2005-08-30 00:01:00,6.09548,6.09578,6.09451,6.09578,12000000.0
2005-08-30 00:02:00,6.0954,6.09639,6.09452,6.09541,15000000.0
2005-08-30 00:03:00,6.09576,6.09606,6.09478,6.09566,14000000.0
2005-08-30 00:04:00,6.09551,6.09585,6.09407,6.09434,12000000.0
2005-08-30 00:05:00,6.09413,6.09548,6.09399,6.09548,12000000.0
2005-08-30 00:06:00,6.09496,6.09527,6.09374,6.09527,12000000.0
2005-08-30 00:07:00,6.09537,6.09537,6.09501,6.09503,11000000.0
2005-08-30 00:08:00,6.09477,6.09528,6.09412,6.09517,15000000.0
2005-08-30 00:09:00,6.09493,6.09493,6.09351,6.0945,12000000.0
2005-08-30 00:10:00,6.09444,6.09519,6.09414,6.09431,19000000.0
2005-08-30 00:11:00,6.09407,6.0954,6.09407,6.09473,8000000.0
2005-08-30 00:12:00,6.09527,6.09669,6.09527,6.09559,9000000.0
2005-08-30 00:13:00,6.09622,6.09688,6.09539,6.09688,13000000.0
2005-08-30 00:14:00,6.09595,6.09748,6.09594,6.09719,14000000.0
2005-08-30 00:15:00,6.09752,6.09765,6.09633,6.09765,12000000.0
2005-08-30 00:16:00,6.09739,6.0974,6.09646,6.09687,12000000.0
2005-08-30 00:17:00,6.09676,6.09688,6.0966,6.09663,10000000.0
2005-08-30 00:18:00,6.09666,6.09747,6.09628,6.0971,19000000.0
2005-08-30 00:19:00,6.09715,6.09758,6.09623,6.09623,12000000.0
2005-08-30 00:20:00,6.09658,6.09751,6.09655,6.09739,11000000.0
2005-08-30 00:21:00,6.09765,6.09805,6.09738,6.09805,14000000.0
2005-08-30 00:22:00,6.09763,6.0979,6.09672,6.09766,13000000.0
2005-08-30 00:23:00,6.09767,6.09767,6.09627,6.09627,13000000.0
2005-08-30 00:24:00,6.09618,6.09668,6.09574,6.0965,9000000.0
2005-08-30 00:25:00,6.09666,6.09711,6.0962,6.09711,13000000.0
2005-08-30 00:26:00,6.0968,6.0968,6.09459,6.09459,14000000.0
2005-08-30 00:27:00,6.09421,6.09538,6.09421,6.09512,15000000.0
2005-08-30 00:28:00,6.09496,6.09496,6.09366,6.09366,7000000.0
2005-08-30 00:29:00,6.09368,6.09474,6.09349,6.09474,17000000.0
2005-08-30 00:30:00,6.09494,6.09494,6.09432,6.09437,9000000.0
2005-08-30 00:31:00,6.09455,6.09586,6.09455,6.0948,13000000.0
2005-08-30 00:32:00,6.09499,6.09503,6.09422,6.09422,8000000.0
2005-08-30 00:33:00,6.09441,6.09535,6.09409,6.09524,19000000.0
2005-08-30 00:34:00,6.09512,6.09512,6.09418,6.09475,15000000.0
2005-08-30 00:35:00,6.09479,6.09479,6.09346,6.09364,12000000.0
2005-08-30 00:36:00,6.09408,6.09453,6.09268,6.09268,15000000.0
2005-08-30 00:37:00,6.09212,6.09367,6.09212,6.0934,15000000.0
2005-08-30 00:38:00,6.09346,6.09371,6.09236,6.09239,18000000.0
2005-08-30 00:39:00,6.09233,6.09259,6.09171,6.09236,20000000.0
2005-08-30 00:40:00,6.09232,6.09278,6.0918,6.09251,10000000.0
2005-08-30 00:41:00,6.09222,6.0933,6.09184,6.09319,9000000.0
2005-08-30 00:42:00,6.09348,6.09348,6.09148,6.09263,16000000.0
2005-08-30 00:43:00,6.09307,6.09312,6.09287,6.09294,16000000.0
2005-08-30 00:44:00,6.0926,6.09274,6.09225,6.09246,10000000.0
2005-08-30 00:45:00,6.09269,6.09283,6.09253,6.09271,16000000.0
2005-08-30 00:46:00,6.0924,6.0924,6.09136,6.09161,12000000.0
2005-08-30 00:47:00,6.09117,6.09117,6.09027,6.09073,8000000.0
2005-08-30 00:48:00,6.09142,6.09142,6.08918,6.09056,16000000.0
2005-08-30 00:49:00,6.09023,6.09023,6.08926,6.08977,11000000.0
2005-08-30 00:50:00,6.08984,6.0906,6.08928,6.08928,9000000.0
2005-08-30 00:51:00,6.08828,6.08982,6.08828,6.08906,9000000.0
2005-08-30 00:52:00,6.08871,6.08926,6.08821,6.08821,18000000.0
2005-08-30 00:53:00,6.08824,6.08839,6.08814,6.08817,12000000.0
2005-08-30 00:54:00,6.08856,6.09013,6.08856,6.09013,12000000.0
2005-08-30 00:55:00,6.0889,6.0889,6.0886,6.08863,11000000.0
2005-08-30 00:56:00,6.08893,6.0901,6.08861,6.0895,14000000.0
2005-08-30 00:57:00,6.08974,6.08974,6.08814,6.08929,15000000.0
2005-08-30 00:58:00,6.0892,6.0892,6.08842,6.08842,9000000.0
2005-08-30 00:59:00,6.08877,6.09022,6.08837,6.08837,17000000.0
2005-08-30 01:00:00,6.08844,6.08995,6.08844,6.08995,12000000.0
2005-08-30 01:01:00,6.08988,6.09083,6.08931,6.08934,15000000.0
2005-08-30 01:02:00,6.08919,6.09004,6.08874,6.08938,10000000.0
2005-08-30 01:03:00,6.08934,6.08983,6.08874,6.08874,13000000.0
2005-08-30 01:04:00,6.08964,6.08998,6.08898,6.08948,13000000.0
2005-08-30 01:05:00,6.08912,6.08928,6.08772,6.08878,13000000.0
2005-08-30 01:06:00,6.08881,6.08974,6.08839,6.08968,12000000.0
2005-08-30 01:07:00,6.0895,6.08968,6.08776,6.08937,13000000.0
2005-08-30 01:08:00,6.08911,6.08911,6.08755,6.08832,15000000.0
2005-08-30 01:09:00,6.08807,6.08853,6.08709,6.08787,17000000.0
2005-08-30 01:10:00,6.08793,6.08906,6.08784,6.08874,10000000.0
2005-08-30 01:11:00,6.08876,6.08905,6.08802,6.08905,11000000.0
2005-08-30 01:12:00,6.08939,6.08939,6.08904,6.08904,10000000.0
2005-08-30 01:13:00,6.0892,6.08939,6.08914,6.08914,11000000.0
2005-08-30 01:14:00,6.08922,6.08944,6.0891,6.08937,13000000.0
2005-08-30 01:15:00,6.08888,6.08888,6.08785,6.08882,9000000.0
2005-08-30 01:16:00,6.08801,6.08854,6.08708,6.08808,12000000.0
2005-08-30 01:17:00,6.08772,6.08805,6.08695,6.08755,11000000.0
2005-08-30 01:18:00,6.08734,6.08874,6.08734,6.08809,12000000.0
2005-08-30 01:19:00,6.08779,6.08856,6.08704,6.08839,19000000.0
2005-08-30 01:20:00,6.08705,6.08905,6.08705,6.08905,11000000.0
2005-08-30 01:21:00,6.08912,6.0901,6.08852,6.08943,12000000.0
2005-08-30 01:22:00,6.08967,6.09085,6.08967,6.0906,9000000.0
2005-08-30 01:23:00,6.09087,6.09123,6.09004,6.09101,13000000.0
2005-08-30 01:24:00,6.09095,6.09126,6.08989,6.09124,14000000.0
2005-08-30 01:25:00,6.09065,6.09085,6.08999,6.09054,11000000.0
2005-08-30 01:26:00,6.09012,6.09072,6.08965,6.09065,10000000.0
2005-08-30 01:27:00,6.08969,6.0917,6.08969,6.09015,17000000.0
2005-08-30 01:28:00,6.09004,6.09109,6.09004,6.09035,13000000.0
2005-08-30 01:29:00,6.09019,6.09113,6.09019,6.0906,19000000.0
2005-08-30 01:30:00,6.09046,6.09114,6.08994,6.09069,15000000.0
2005-08-30 01:31:00,6.09172,6.09172,6.09041,6.09126,15000000.0
2005-08-30 01:32:00,6.09135,6.09155,6.09005,6.09131,12000000.0
2005-08-30 01:33:00,6.09115,6.09195,6.09089,6.09124,8000000.0
2005-08-30 01:34:00,6.0911,6.09144,6.09023,6.09142,18000000.0
2005-08-30 01:35:00,6.09158,6.09213,6.09118,6.09213,12000000.0
2005-08-30 01:36:00,6.09197,6.09383,6.09186,6.09288,16000000.0
2005-08-30 01:37:00,6.09276,6.09323,6.09208,6.09274,15000000.0
2005-08-30 01:38:00,6.09309,6.09309,6.09176,6.09199,18000000.0
2005-08-30 01:39:00,6.09177,6.09265,6.09053,6.09053,10000000.0
2005-08-30 01:40:00,6.09089,6.09225,6.09049,6.09134,11000000.0
2005-08-30 01:41:00,6.09131,6.09286,6.09131,6.09179,16000000.0
2005-08-30 01:42:00,6.09211,6.09393,6.09211,6.09318,14000000.0
2005-08-30 01:43:00,6.09269,6.09304,6.09181,6.09281,16000000.0
2005-08-30 01:44:00,6.09307,6.09307,6.09064,6.09064,15000000.0
2005-08-30 01:45:00,6.09017,6.09176,6.09017,6.09127,16000000.0
2005-08-30 01:46:00,6.09137,6.09137,6.08974,6.09048,9000000.0
2005-08-30 01:47:00,6.09005,6.09014,6.08903,6.08974,17000000.0
2005-08-30 01:48:00,6.08986,6.08989,6.08957,6.08987,16000000.0
2005-08-30 01:49:00,6.09013,6.0916,6.09013,6.0916,10000000.0
2005-08-30 01:50:00,6.09129,6.09198,6.09105,6.09129,11000000.0
2005-08-30 01:51:00,6.09222,6.09247,6.09077,6.09088,12000000.0
2005-08-30 01:52:00,6.09127,6.09323,6.09127,6.09189,12000000.0
2005-08-30 01:53:00,6.09248,6.09382,6.09248,6.09375,18000000.0
2005-08-30 01:54:00,6.09355,6.09379,6.09236,6.09342,14000000.0
2005-08-30 01:55:00,6.09375,6.09514,6.09339,6.095,18000000.0
2005-08-30 01:56:00,6.09487,6.09583,6.09432,6.09515,8000000.0
2005-08-30 01:57:00,6.09529,6.09529,6.09355,6.09482,13000000.0
2005-08-30 01:58:00,6.09484,6.09563,6.09425,6.09563,11000000.0
2005-08-30 01:59:00,6.09471,6.0959,6.09459,6.09474,11000000.0
2005-08-30 02:00:00,6.09593,6.09679,6.09566,6.09679,16000000.0
2005-08-30 02:01:00,6.0962,6.09639,6.09539,6.09602,21000000.0
2005-08-30 02:02:00,6.0955,6.09582,6.09409,6.09493,10000000.0
2005-08-30 02:03:00,6.09578,6.09616,6.0947,6.09516,8000000.0
2005-08-30 02:04:00,6.09495,6.09522,6.09337,6.09464,14000000.0
2005-08-30 02:05:00,6.09494,6.09524,6.09359,6.09446,14000000.0
2005-08-30 02:06:00,6.09468,6.09496,6.0935,6.09435,15000000.0
2005-08-30 02:07:00,6.0936,6.09528,6.0936,6.09415,10000000.0
2005-08-30 02:08:00,6.09378,6.09449,6.09322,6.09363,16000000.0
2005-08-30 02:09:00,6.09371,6.0947,6.09214,6.09214,18000000.0
2005-08-30 02:10:00,6.09259,6.09341,6.09242,6.09295,16000000.0
2005-08-30 02:11:00,6.09363,6.09422,6.09238,6.0928,14000000.0
2005-08-30 02:12:00,6.09269,6.09282,6.09199,6.09229,10000000.0
2005-08-30 02:13:00,6.09253,6.09388,6.09209,6.09231,15000000.0
2005-08-30 02:14:00,6.09252,6.09426,6.0925,6.0925,19000000.0
2005-08-30 02:15:00,6.09329,6.0933,6.09116,6.09137,12000000.0
2005-08-30 02:16:00,6.09266,6.09311,6.09129,6.09306,18000000.0
2005-08-30 02:17:00,6.093,6.09423,6.09231,6.09366,14000000.0
2005-08-30 02:18:00,6.09165,6.09312,6.09152,6.09187,12000000.0
2005-08-30 02:19:00,6.09217,6.09217,6.09026,6.0909,14000000.0
2005-08-30 02:20:00,6.09098,6.09098,6.08948,6.09052,13000000.0
2005-08-30 02:21:00,6.09165,6.09256,6.08995,6.09168,15000000.0
2005-08-30 02:22:00,6.09095,6.09262,6.09095,6.09135,13000000.0
2005-08-30 02:23:00,6.09151,6.09216,6.09049,6.09077,16000000.0
2005-08-30 02:24:00,6.09046,6.09309,6.09046,6.09182,17000000.0
2005-08-30 02:25:00,6.09243,6.09372,6.09224,6.09372,10000000.0
2005-08-30 02:26:00,6.09263,6.09333,6.09221,6.09307,13000000.0
2005-08-30 02:27:00,6.09226,6.09325,6.09171,6.09225,7000000.0
2005-08-30 02:28:00,6.09181,6.09185,6.09169,6.09175,9000000.0
2005-08-30 02:29:00,6.09185,6.09189,6.09163,6.09171,20000000.0
2005-08-30 02:30:00,6.09232,6.09292,6.09146,6.09146,11000000.0
2005-08-30 02:31:00,6.09086,6.09246,6.09086,6.09239,9000000.0
2005-08-30 02:32:00,6.09237,6.09386,6.09155,6.09386,13000000.0
2005-08-30 02:33:00,6.09355,6.09374,6.09276,6.09305,14000000.0
2005-08-30 02:34:00,6.09376,6.09399,6.09269,6.09388,17000000.0
2005-08-30 02:35:00,6.09386,6.09469,6.09249,6.0937,15000000.0
2005-08-30 02:36:00,6.0936,6.09392,6.09283,6.0936,14000000.0
2005-08-30 02:37:00,6.09381,6.09419,6.09297,6.09305,13000000.0
2005-08-30 02:38:00,6.0932,6.09322,6.0927,6.0928,14000000.0
2005-08-30 02:39:00,6.09234,6.09271,6.09122,6.09122,15000000.0
2005-08-30 02:40:00,6.09247,6.0926,6.09128,6.09244,12000000.0
2005-08-30 02:41:00,6.09276,6.09311,6.09157,6.09268,13000000.0
2005-08-30 02:42:00,6.09255,6.09325,6.09201,6.09259,16000000.0
2005-08-30 02:43:00,6.09228,6.09484,6.09228,6.09395,18000000.0
2005-08-30 02:44:00,6.09431,6.09496,6.09389,6.09496,10000000.0
2005-08-30 02:45:00,6.0961,6.09645,6.09541,6.09541,14000000.0
2005-08-30 02:46:00,6.09548,6.09636,6.09513,6.09524,18000000.0
2005-08-30 02:47:00,6.09599,6.09604,6.09348,6.09348,17000000.0
2005-08-30 02:48:00,6.09345,6.09486,6.09345,6.09486,7000000.0
2005-08-30 02:49:00,6.09529,6.09529,6.09277,6.09385,13000000.0
2005-08-30 02:50:00,6.09365,6.09408,6.09252,6.09365,14000000.0
2005-08-30 02:51:00,6.09369,6.09462,6.09369,6.09436,15000000.0
2005-08-30 02:52:00,6.09325,6.09406,6.09325,6.09406,15000000.0
2005-08-30 02:53:00,6.09388,6.09449,6.0934,6.0937,9000000.0
2005-08-30 02:54:00,6.09456,6.09477,6.0938,6.09477,13000000.0
2005-08-30 02:55:00,6.09487,6.09487,6.0935,6.09449,11000000.0
2005-08-30 02:56:00,6.09359,6.09437,6.09286,6.093,18000000.0
2005-08-30 02:57:00,6.0938,6.09481,6.09322,6.09358,13000000.0
2005-08-30 02:58:00,6.09342,6.09428,6.09301,6.09428,9000000.0
2005-08-30 02:59:00,6.09408,6.09468,6.09352,6.09432,14000000.0
2005-08-30 03:00:00,6.0954,6.09583,6.09434,6.09466,11000000.0
2005-08-30 03:01:00,6.09471,6.09471,6.09347,6.09347,11000000.0
2005-08-30 03:02:00,6.09293,6.09458,6.09293,6.09432,11000000.0
2005-08-30 03:03:00,6.09421,6.09471,6.09311,6.0933,23000000.0
2005-08-30 03:04:00,6.09355,6.09509,6.09355,6.09479,11000000.0
2005-08-30 03:05:00,6.09458,6.09527,6.09404,6.09495,17000000.0
2005-08-30 03:06:00,6.09545,6.09545,6.09406,6.09422,9000000.0
2005-08-30 03:07:00,6.09483,6.09499,6.09343,6.09361,15000000.0
2005-08-30 03:08:00,6.09369,6.09437,6.09369,6.09437,12000000.0
2005-08-30 03:09:00,6.0934,6.09444,6.09313,6.0936,15000000.0
2005-08-30 03:10:00,6.09371,6.0945,6.09323,6.09418,19000000.0
2005-08-30 03:11:00,6.09367,6.09417,6.09252,6.09252,15000000.0
2005-08-30 03:12:00,6.09301,6.0948,6.09281,6.0948,18000000.0
2005-08-30 03:13:00,6.09503,6.09503,6.09319,6.09405,18000000.0
2005-08-30 03:14:00,6.09319,6.0943,6.09293,6.09293,10000000.0
2005-08-30 03:15:00,6.09246,6.0931,6.09214,6.09268,7000000.0
2005-08-30 03:16:00,6.09363,6.09386,6.09307,6.0936,8000000.0
2005-08-30 03:17:00,6.09354,6.09364,6.09228,6.09333,10000000.0
2005-08-30 03:18:00,6.09341,6.09432,6.09311,6.09349,15000000.0
2005-08-30 03:19:00,6.09394,6.09457,6.09313,6.0938,10000000.0
2005-08-30 03:20:00,6.09352,6.09392,6.09229,6.09229,16000000.0
2005-08-30 03:21:00,6.09235,6.09311,6.09235,6.09311,11000000.0
2005-08-30 03:22:00,6.09325,6.09333,6.09307,6.09307,10000000.0
2005-08-30 03:23:00,6.09314,6.0934,6.09314,6.09315,12000000.0
2005-08-30 03:24:00,6.09348,6.09399,6.09291,6.0938,13000000.0
2005-08-30 03:25:00,6.09385,6.09385,6.0929,6.09351,11000000.0
2005-08-30 03:26:00,6.09361,6.09398,6.09265,6.09305,13000000.0
2005-08-30 03:27:00,6.09295,6.09432,6.09295,6.09432,14000000.0
2005-08-30 03:28:00,6.09314,6.09331,6.09214,6.09231,18000000.0
2005-08-30 03:29:00,6.09302,6.09302,6.09148,6.09148,15000000.0
2005-08-30 03:30:00,6.09164,6.09347,6.09164,6.09344,10000000.0
2005-08-30 03:31:00,6.09329,6.09404,6.09283,6.09387,13000000.0
2005-08-30 03:32:00,6.0935,6.09372,6.09248,6.09297,16000000.0
2005-08-30 03:33:00,6.09324,6.09324,6.09234,6.09286,13000000.0
2005-08-30 03:34:00,6.09461,6.09461,6.09298,6.09397,16000000.0
2005-08-30 03:35:00,6.09426,6.09432,6.09323,6.09398,10000000.0
2005-08-30 03:36:00,6.09378,6.09406,6.09315,6.09363,11000000.0
2005-08-30 03:37:00,6.09384,6.09384,6.09275,6.09313,13000000.0
2005-08-30 03:38:00,6.09309,6.09357,6.09274,6.09274,13000000.0
2005-08-30 03:39:00,6.09302,6.09401,6.09302,6.09401,13000000.0
2005-08-30 03:40:00,6.09407,6.09429,6.09302,6.09302,12000000.0
2005-08-30 03:41:00,6.09341,6.09481,6.09341,6.09463,16000000.0
2005-08-30 03:42:00,6.09473,6.0955,6.09455,6.09533,21000000.0
2005-08-30 03:43:00,6.0953,6.09562,6.09421,6.09469,18000000.0
2005-08-30 03:44:00,6.0946,6.09505,6.09364,6.09435,15000000.0
2005-08-30 03:45:00,6.09423,6.09458,6.09392,6.09392,9000000.0
2005-08-30 03:46:00,6.09383,6.09518,6.09383,6.09514,8000000.0
2005-08-30 03:47:00,6.09554,6.0965,6.09554,6.09645,11000000.0
2005-08-30 03:48:00,6.09617,6.09655,6.09538,6.09626,9000000.0
2005-08-30 03:49:00,6.09655,6.09657,6.09511,6.09657,16000000.0
2005-08-30 03:50:00,6.09524,6.09627,6.09455,6.09519,19000000.0
2005-08-30 03:51:00,6.09619,6.09619,6.09457,6.09478,9000000.0
2005-08-30 03:52:00,6.09597,6.09607,6.09515,6.09602,19000000.0
2005-08-30 03:53:00,6.09653,6.09682,6.09537,6.09537,10000000.0
2005-08-30 03:54:00,6.0967,6.09691,6.09591,6.09691,17000000.0
2005-08-30 03:55:00,6.09683,6.0971,6.09612,6.0964,16000000.0
2005-08-30 03:56:00,6.09635,6.09635,6.09544,6.09561,7000000.0
2005-08-30 03:57:00,6.09523,6.09608,6.09451,6.09492,11000000.0
2005-08-30 03:58:00,6.09484,6.09485,6.0929,6.09361,12000000.0
2005-08-30 03:59:00,6.0942,6.09534,6.0942,6.09478,17000000.0
2005-08-30 04:00:00,6.0958,6.0958,6.09364,6.09453,12000000.0
2005-08-30 04:01:00,6.09392,6.09534,6.09372,6.09425,16000000.0
2005-08-30 04:02:00,6.09416,6.09557,6.09347,6.09414,14000000.0
2005-08-30 04:03:00,6.09425,6.09457,6.09364,6.09378,12000000.0
2005-08-30 04:04:00,6.09357,6.09486,6.09357,6.09441,16000000.0
2005-08-30 04:05:00,6.09326,6.09543,6.09326,6.09543,13000000.0
2005-08-30 04:06:00,6.09574,6.09615,6.09497,6.09531,16000000.0
2005-08-30 04:07:00,6.09516,6.09618,6.09417,6.09417,13000000.0
2005-08-30 04:08:00,6.09436,6.09609,6.09436,6.09605,14000000.0
2005-08-30 04:09:00,6.09572,6.09766,6.09572,6.09636,10000000.0
2005-08-30 04:10:00,6.09719,6.09805,6.0969,6.09747,12000000.0
2005-08-30 04:11:00,6.09751,6.09751,6.09611,6.09611,14000000.0
2005-08-30 04:12:00,6.09601,6.09684,6.09482,6.09482,19000000.0
2005-08-30 04:13:00,6.09485,6.09547,6.09368,6.09547,20000000.0
2005-08-30 04:14:00,6.09552,6.09647,6.09535,6.09607,12000000.0
2005-08-30 04:15:00,6.09446,6.09636,6.09446,6.09498,8000000.0
2005-08-30 04:16:00,6.09618,6.09691,6.09541,6.09638,13000000.0
2005-08-30 04:17:00,6.09669,6.10019,6.09573,6.10019,15000000.0
2005-08-30 04:18:00,6.10054,6.10081,6.09872,6.09948,9000000.0
2005-08-30 04:19:00,6.09968,6.10012,6.09862,6.0994,12000000.0
2005-08-30 04:20:00,6.09902,6.09953,6.09819,6.09819,9000000.0
2005-08-30 04:21:00,6.09938,6.10015,6.09827,6.10015,17000000.0
2005-08-30 04:22:00,6.09974,6.10005,6.09829,6.09876,14000000.0
2005-08-30 04:23:00,6.0997,6.10023,6.09916,6.09933,10000000.0
2005-08-30 04:24:00,6.09899,6.10042,6.09874,6.09905,12000000.0
2005-08-30 04:25:00,6.09879,6.10025,6.09864,6.09868,10000000.0
2005-08-30 04:26:00,6.09774,6.10031,6.09774,6.10031,7000000.0
2005-08-30 04:27:00,6.09963,6.09963,6.0983,6.09835,15000000.0
2005-08-30 04:28:00,6.09845,6.09913,6.09798,6.09822,7000000.0
2005-08-30 04:29:00,6.09774,6.09842,6.09689,6.09689,14000000.0
2005-08-30 04:30:00,6.09718,6.09797,6.09681,6.09733,11000000.0
2005-08-30 04:31:00,6.09833,6.09848,6.09772,6.09773,15000000.0
2005-08-30 04:32:00,6.0979,6.09893,6.09762,6.09879,17000000.0
2005-08-30 04:33:00,6.0988,6.09946,6.09867,6.0991,14000000.0
2005-08-30 04:34:00,6.09783,6.09942,6.09735,6.09942,9000000.0
2005-08-30 04:35:00,6.10013,6.10047,6.09867,6.09892,12000000.0
2005-08-30 04:36:00,6.09868,6.10079,6.09868,6.10077,12000000.0
2005-08-30 04:37:00,6.09977,6.1004,6.09928,6.09928,12000000.0
2005-08-30 04:38:00,6.09926,6.10029,6.09903,6.09996,11000000.0
2005-08-30 04:39:00,6.09951,6.10041,6.09908,6.09933,17000000.0
2005-08-30 04:40:00,6.09897,6.1,6.09897,6.09936,9000000.0
2005-08-30 04:41:00,6.0993,6.10095,6.0993,6.10049,10000000.0
2005-08-30 04:42:00,6.10068,6.10131,6.1005,6.10063,8000000.0
2005-08-30 04:43:00,6.10079,6.10212,6.10031,6.10153,18000000.0
2005-08-30 04:44:00,6.10155,6.10185,6.09973,6.09973,9000000.0
2005-08-30 04:45:00,6.10008,6.10067,6.09951,6.10052,9000000.0
2005-08-30 04:46:00,6.10074,6.10079,6.09941,6.09941,16000000.0
2005-08-30 04:47:00,6.09984,6.10155,6.09984,6.10029,12000000.0
2005-08-30 04:48:00,6.10027,6.10131,6.10027,6.1003,10000000.0
2005-08-30 04:49:00,6.10173,6.10292,6.10128,6.10193,16000000.0
2005-08-30 04:50:00,6.10195,6.10256,6.10123,6.10224,16000000.0
2005-08-30 04:51:00,6.10115,6.10232,6.10086,6.1015,20000000.0
2005-08-30 04:52:00,6.10156,6.10163,6.1003,6.10163,13000000.0
2005-08-30 04:53:00,6.10071,6.10153,6.10045,6.10099,11000000.0
2005-08-30 04:54:00,6.1015,6.1015,6.10041,6.10109,11000000.0
2005-08-30 04:55:00,6.10059,6.10059,6.09963,6.10051,12000000.0
2005-08-30 04:56:00,6.10076,6.1008,6.10044,6.10067,16000000.0
2005-08-30 04:57:00,6.10097,6.10104,6.09975,6.10049,7000000.0
2005-08-30 04:58:00,6.10043,6.10059,6.09961,6.10023,13000000.0
2005-08-30 04:59:00,6.09971,6.10099,6.09847,6.09847,17000000.0
2005-08-30 05:00:00,6.09996,6.10005,6.09897,6.09948,10000000.0
2005-08-30 05:01:00,6.09985,6.09985,6.09838,6.09838,13000000.0
2005-08-30 05:02:00,6.09794,6.09914,6.09742,6.09879,18000000.0
2005-08-30 05:03:00,6.09876,6.09931,6.09839,6.09902,9000000.0
2005-08-30 05:04:00,6.09932,6.09943,6.09765,6.09765,12000000.0
2005-08-30 05:05:00,6.09763,6.09895,6.0975,6.0975,10000000.0
2005-08-30 05:06:00,6.09778,6.09816,6.09679,6.09731,20000000.0
2005-08-30 05:07:00,6.0977,6.0986,6.09694,6.09826,10000000.0
2005-08-30 05:08:00,6.09704,6.09881,6.09704,6.09842,17000000.0
2005-08-30 05:09:00,6.09893,6.09985,6.09817,6.09879,15000000.0
2005-08-30 05:10:00,6.09826,6.09839,6.09765,6.09839,10000000.0
2005-08-30 05:11:00,6.0982,6.09835,6.09726,6.09726,16000000.0
2005-08-30 05:12:00,6.09776,6.09932,6.09776,6.09881,7000000.0
2005-08-30 05:13:00,6.09832,6.09838,6.09719,6.09814,12000000.0
2005-08-30 05:14:00,6.09847,6.09954,6.09815,6.09815,14000000.0
2005-08-30 05:15:00,6.09759,6.09935,6.09759,6.09875,16000000.0
2005-08-30 05:16:00,6.09864,6.09902,6.09835,6.09902,15000000.0
2005-08-30 05:17:00,6.09897,6.09919,6.09846,6.09867,10000000.0
2005-08-30 05:18:00,6.09874,6.09905,6.09874,6.09897,13000000.0
2005-08-30 05:19:00,6.09914,6.10012,6.09914,6.0996,13000000.0
2005-08-30 05:20:00,6.0991,6.09996,6.09784,6.09934,20000000.0
2005-08-30 05:21:00,6.09939,6.10011,6.09906,6.10011,9000000.0
2005-08-30 05:22:00,6.09853,6.09974,6.09853,6.09914,17000000.0
2005-08-30 05:23:00,6.09903,6.09942,6.098,6.09844,14000000.0
2005-08-30 05:24:00,6.09828,6.09939,6.09742,6.09839,19000000.0
2005-08-30 05:25:00,6.09859,6.09986,6.09828,6.09986,13000000.0
2005-08-30 05:26:00,6.09981,6.10069,6.09898,6.09931,13000000.0
2005-08-30 05:27:00,6.09895,6.10054,6.09851,6.09925,13000000.0
2005-08-30 05:28:00,6.09983,6.10109,6.09962,6.10035,10000000.0
2005-08-30 05:29:00,6.10034,6.10095,6.09915,6.09915,17000000.0
2005-08-30 05:30:00,6.09887,6.10039,6.09837,6.09837,21000000.0
2005-08-30 05:31:00,6.09882,6.10025,6.09882,6.0993,13000000.0
2005-08-30 05:32:00,6.09843,6.10025,6.09802,6.09802,16000000.0
2005-08-30 05:33:00,6.09774,6.09918,6.09774,6.09918,13000000.0
2005-08-30 05:34:00,6.0993,6.09945,6.09849,6.09945,13000000.0
2005-08-30 05:35:00,6.09942,6.09942,6.09825,6.09927,14000000.0
2005-08-30 05:36:00,6.09933,6.09953,6.09907,6.09946,18000000.0
2005-08-30 05:37:00,6.09968,6.10088,6.09937,6.10064,12000000.0
2005-08-30 05:38:00,6.09997,6.09997,6.09819,6.09909,13000000.0
2005-08-30 05:39:00,6.09885,6.09885,6.098,6.09828,21000000.0
2005-08-30 05:40:00,6.09846,6.09984,6.09846,6.09984,14000000.0
2005-08-30 05:41:00,6.09956,6.09976,6.09951,6.09975,13000000.0
2005-08-30 05:42:00,6.10027,6.10085,6.09908,6.09908,8000000.0
2005-08-30 05:43:00,6.10101,6.10205,6.09994,6.10034,13000000.0
2005-08-30 05:44:00,6.1004,6.10177,6.1004,6.10097,13000000.0
2005-08-30 05:45:00,6.10114,6.10213,6.10114,6.10199,24000000.0
2005-08-30 05:46:00,6.10086,6.101,6.09985,6.10003,14000000.0
2005-08-30 05:47:00,6.10015,6.10146,6.10007,6.10117,11000000.0
2005-08-30 05:48:00,6.10139,6.10149,6.10042,6.10133,18000000.0
2005-08-30 05:49:00,6.10229,6.10274,6.1012,6.10245,10000000.0
2005-08-30 05:50:00,6.10286,6.10286,6.10124,6.10223,10000000.0
2005-08-30 05:51:00,6.10194,6.10234,6.10156,6.10234,11000000.0
2005-08-30 05:52:00,6.10232,6.10274,6.10186,6.10274,19000000.0
2005-08-30 05:53:00,6.10118,6.10218,6.10106,6.10106,15000000.0
2005-08-30 05:54:00,6.10087,6.10168,6.10087,6.10168,7000000.0
2005-08-30 05:55:00,6.10211,6.10238,6.10205,6.10212,12000000.0
2005-08-30 05:56:00,6.10241,6.10298,6.10172,6.10192,16000000.0
2005-08-30 05:57:00,6.10151,6.10151,6.10038,6.10048,11000000.0
2005-08-30 05:58:00,6.10063,6.10287,6.10063,6.1025,22000000.0
2005-08-30 05:59:00,6.10276,6.10322,6.10206,6.1022,9000000.0
2005-08-30 06:00:00,6.10225,6.10295,6.10097,6.10097,17000000.0
2005-08-30 06:01:00,6.10169,6.10233,6.10134,6.10134,18000000.0
2005-08-30 06:02:00,6.10137,6.10221,6.10035,6.10107,18000000.0
2005-08-30 06:03:00,6.10113,6.10281,6.10113,6.10192,16000000.0
2005-08-30 06:04:00,6.10212,6.10302,6.10179,6.10289,8000000.0
2005-08-30 06:05:00,6.10251,6.1029,6.102,6.1022,10000000.0
2005-08-30 06:06:00,6.10215,6.10373,6.10215,6.10247,27000000.0
2005-08-30 06:07:00,6.1026,6.1032,6.10171,6.10191,17000000.0
2005-08-30 06:08:00,6.10346,6.10398,6.10198,6.1038,14000000.0
2005-08-30 06:09:00,6.10323,6.10404,6.10228,6.10306,13000000.0
2005-08-30 06:10:00,6.10311,6.10368,6.10207,6.10207,14000000.0
2005-08-30 06:11:00,6.10271,6.10322,6.10212,6.10247,16000000.0
2005-08-30 06:12:00,6.10308,6.1041,6.10206,6.10285,17000000.0
2005-08-30 06:13:00,6.10332,6.104,6.10226,6.10296,14000000.0
2005-08-30 06:14:00,6.10213,6.10308,6.10177,6.10303,12000000.0
2005-08-30 06:15:00,6.10336,6.1038,6.10249,6.10308,13000000.0
2005-08-30 06:16:00,6.10254,6.10317,6.10226,6.10226,14000000.0
2005-08-30 06:17:00,6.10268,6.10312,6.10245,6.10271,11000000.0
2005-08-30 06:18:00,6.10344,6.10389,6.10279,6.10327,12000000.0
2005-08-30 06:19:00,6.10277,6.10292,6.1012,6.10247,19000000.0
2005-08-30 06:20:00,6.10217,6.10243,6.10142,6.10176,11000000.0
2005-08-30 06:21:00,6.10229,6.10272,6.10122,6.10138,9000000.0
2005-08-30 06:22:00,6.1018,6.1025,6.10096,6.10156,22000000.0
2005-08-30 06:23:00,6.10212,6.10318,6.10141,6.10318,18000000.0
2005-08-30 06:24:00,6.10154,6.10213,6.10082,6.10158,8000000.0
2005-08-30 06:25:00,6.10073,6.10112,6.09997,6.09997,9000000.0
2005-08-30 06:26:00,6.10095,6.10172,6.10023,6.10163,13000000.0
2005-08-30 06:27:00,6.10159,6.10238,6.10033,6.10191,15000000.0
2005-08-30 06:28:00,6.10172,6.10189,6.10062,6.10099,18000000.0
2005-08-30 06:29:00,6.1007,6.10241,6.1007,6.10166,16000000.0
2005-08-30 06:30:00,6.10223,6.10247,6.10113,6.10183,10000000.0
2005-08-30 06:31:00,6.10249,6.10286,6.10177,6.10177,13000000.0
2005-08-30 06:32:00,6.10156,6.10211,6.10156,6.10211,10000000.0
2005-08-30 06:33:00,6.10208,6.10208,6.1009,6.10171,10000000.0
2005-08-30 06:34:00,6.10181,6.10187,6.10101,6.10182,15000000.0
2005-08-30 06:35:00,6.10173,6.10242,6.10024,6.10024,13000000.0
2005-08-30 06:36:00,6.10028,6.10187,6.10003,6.10003,23000000.0
2005-08-30 06:37:00,6.10031,6.10243,6.10031,6.10235,11000000.0
2005-08-30 06:38:00,6.10305,6.10305,6.10153,6.10158,17000000.0
2005-08-30 06:39:00,6.10189,6.10263,6.10147,6.10192,8000000.0
2005-08-30 06:40:00,6.10091,6.10305,6.10065,6.10148,15000000.0
2005-08-30 06:41:00,6.10089,6.10201,6.10089,6.10194,15000000.0
2005-08-30 06:42:00,6.10212,6.10218,6.10159,6.10166,16000000.0
2005-08-30 06:43:00,6.10148,6.10178,6.10101,6.10101,12000000.0
2005-08-30 06:44:00,6.10091,6.10181,6.10046,6.10125,13000000.0
2005-08-30 06:45:00,6.10043,6.10119,6.09972,6.10048,14000000.0
2005-08-30 06:46:00,6.10074,6.10168,6.10036,6.10157,12000000.0
2005-08-30 06:47:00,6.10034,6.10142,6.10034,6.1014,11000000.0
2005-08-30 06:48:00,6.1022,6.10252,6.10081,6.10223,15000000.0
2005-08-30 06:49:00,6.10156,6.10255,6.10122,6.10122,17000000.0
2005-08-30 06:50:00,6.10132,6.10267,6.10078,6.10203,13000000.0
2005-08-30 06:51:00,6.10205,6.10205,6.10153,6.10153,8000000.0
2005-08-30 06:52:00,6.10161,6.10183,6.10148,6.10148,14000000.0
2005-08-30 06:53:00,6.1019,6.10227,6.10131,6.10131,13000000.0
2005-08-30 06:54:00,6.10123,6.10205,6.10123,6.10143,8000000.0
2005-08-30 06:55:00,6.10119,6.10144,6.10039,6.10063,10000000.0
2005-08-30 06:56:00,6.10011,6.10163,6.10004,6.10074,11000000.0
2005-08-30 06:57:00,6.10011,6.10128,6.09953,6.1007,17000000.0
2005-08-30 06:58:00,6.10131,6.10254,6.10087,6.10166,12000000.0
2005-08-30 06:59:00,6.10138,6.10267,6.10121,6.10151,14000000.0
2005-08-30 07:00:00,6.10171,6.10215,6.10126,6.1018,11000000.0
2005-08-30 07:01:00,6.10167,6.10169,6.10074,6.10074,10000000.0
2005-08-30 07:02:00,6.10094,6.10274,6.10094,6.10257,14000000.0
2005-08-30 07:03:00,6.10279,6.10289,6.10173,6.10173,7000000.0
2005-08-30 07:04:00,6.10322,6.10355,6.10249,6.10289,16000000.0
2005-08-30 07:05:00,6.10327,6.10399,6.10262,6.10262,15000000.0
2005-08-30 07:06:00,6.10201,6.10344,6.1018,6.10206,16000000.0
2005-08-30 07:07:00,6.10213,6.10325,6.10207,6.10292,12000000.0
2005-08-30 07:08:00,6.10343,6.1043,6.10308,6.1043,8000000.0
2005-08-30 07:09:00,6.10273,6.10341,6.10221,6.10334,8000000.0
2005-08-30 07:10:00,6.10351,6.10351,6.10217,6.10305,16000000.0
2005-08-30 07:11:00,6.10305,6.10305,6.10162,6.10162,17000000.0
2005-08-30 07:12:00,6.10166,6.10305,6.10045,6.10211,20000000.0
2005-08-30 07:13:00,6.10191,6.10257,6.10098,6.1017,18000000.0
2005-08-30 07:14:00,6.1013,6.10189,6.10059,6.10077,11000000.0
2005-08-30 07:15:00,6.10009,6.10043,6.09843,6.0993,18000000.0
2005-08-30 07:16:00,6.09923,6.09992,6.0976,6.09791,18000000.0
2005-08-30 07:17:00,6.09781,6.09795,6.097,6.09732,12000000.0
2005-08-30 07:18:00,6.09706,6.09808,6.09644,6.09677,18000000.0
2005-08-30 07:19:00,6.0979,6.09998,6.09783,6.09847,14000000.0
2005-08-30 07:20:00,6.09912,6.09978,6.09843,6.09864,18000000.0
2005-08-30 07:21:00,6.09864,6.10043,6.09864,6.09939,13000000.0
2005-08-30 07:22:00,6.0992,6.10061,6.09854,6.0997,14000000.0
2005-08-30 07:23:00,6.09821,6.09937,6.09806,6.09921,15000000.0
2005-08-30 07:24:00,6.0999,6.10018,6.0992,6.0992,16000000.0
2005-08-30 07:25:00,6.10006,6.10061,6.09937,6.09994,15000000.0
2005-08-30 07:26:00,6.10038,6.10051,6.10025,6.10038,13000000.0
2005-08-30 07:27:00,6.10035,6.10038,6.10009,6.10019,12000000.0
2005-08-30 07:28:00,6.10051,6.10113,6.10024,6.10071,22000000.0
2005-08-30 07:29:00,6.0994,6.10108,6.0994,6.10104,16000000.0
2005-08-30 07:30:00,6.10072,6.10159,6.10019,6.10103,14000000.0
2005-08-30 07:31:00,6.10083,6.10145,6.09984,6.10046,13000000.0
2005-08-30 07:32:00,6.10051,6.10051,6.099,6.09902,9000000.0
2005-08-30 07:33:00,6.09879,6.10057,6.09879,6.10053,7000000.0
2005-08-30 07:34:00,6.10068,6.10078,6.09876,6.09934,18000000.0
2005-08-30 07:35:00,6.09927,6.10029,6.09901,6.0993,9000000.0
2005-08-30 07:36:00,6.09806,6.0987,6.09732,6.09732,13000000.0
2005-08-30 07:37:00,6.0973,6.09838,6.09724,6.09838,11000000.0
2005-08-30 07:38:00,6.09684,6.09776,6.09661,6.09679,11000000.0
2005-08-30 07:39:00,6.09712,6.09788,6.09696,6.0977,19000000.0
2005-08-30 07:40:00,6.09609,6.09787,6.09609,6.09641,11000000.0
2005-08-30 07:41:00,6.09529,6.09624,6.09486,6.0953,7000000.0
2005-08-30 07:42:00,6.09633,6.09646,6.09443,6.09443,13000000.0
2005-08-30 07:43:00,6.09502,6.09601,6.09482,6.09561,14000000.0
2005-08-30 07:44:00,6.09632,6.09684,6.09582,6.09684,10000000.0
2005-08-30 07:45:00,6.09659,6.09756,6.09585,6.09728,8000000.0
2005-08-30 07:46:00,6.09703,6.09733,6.09584,6.09691,13000000.0
2005-08-30 07:47:00,6.0961,6.09768,6.09603,6.09768,15000000.0
2005-08-30 07:48:00,6.09786,6.09786,6.09664,6.09671,13000000.0
2005-08-30 07:49:00,6.09679,6.09807,6.09679,6.09807,10000000.0
2005-08-30 07:50:00,6.09812,6.09867,6.097,6.09847,17000000.0
2005-08-30 07:51:00,6.09867,6.09948,6.09737,6.0981,16000000.0
2005-08-30 07:52:00,6.09828,6.09828,6.09773,6.09793,13000000.0
2005-08-30 07:53:00,6.09785,6.09791,6.09742,6.09791,10000000.0
2005-08-30 07:54:00,6.0977,6.09797,6.09683,6.09683,11000000.0
2005-08-30 07:55:00,6.09707,6.09732,6.09623,6.09696,12000000.0
2005-08-30 07:56:00,6.0973,6.09871,6.09709,6.09768,13000000.0
2005-08-30 07:57:00,6.09785,6.09923,6.09752,6.09899,8000000.0
2005-08-30 07:58:00,6.09875,6.0995,6.09792,6.09838,14000000.0
2005-08-30 07:59:00,6.09922,6.09922,6.09835,6.09892,15000000.0
2005-08-30 08:00:00,6.09845,6.09988,6.0979,6.0979,10000000.0
2005-08-30 08:01:00,6.09755,6.10031,6.09755,6.09924,13000000.0
2005-08-30 08:02:00,6.09941,6.10152,6.09941,6.10055,14000000.0
2005-08-30 08:03:00,6.10125,6.10296,6.10003,6.10139,12000000.0
2005-08-30 08:04:00,6.10237,6.10286,6.10087,6.1017,16000000.0
2005-08-30 08:05:00,6.10125,6.10149,6.09964,6.10129,14000000.0
2005-08-30 08:06:00,6.10148,6.10312,6.10127,6.10239,19000000.0
2005-08-30 08:07:00,6.10266,6.10271,6.10132,6.10222,19000000.0
2005-08-30 08:08:00,6.10264,6.10394,6.10228,6.10383,11000000.0
2005-08-30 08:09:00,6.10329,6.1033,6.10196,6.10221,10000000.0
2005-08-30 08:10:00,6.10162,6.10246,6.1011,6.10184,16000000.0
2005-08-30 08:11:00,6.1016,6.10262,6.10136,6.10241,9000000.0
2005-08-30 08:12:00,6.10273,6.10277,6.10194,6.10272,10000000.0
2005-08-30 08:13:00,6.10348,6.10452,6.10284,6.10452,11000000.0
2005-08-30 08:14:00,6.10403,6.10514,6.10288,6.10354,12000000.0
2005-08-30 08:15:00,6.10364,6.1043,6.10295,6.10364,15000000.0
2005-08-30 08:16:00,6.10389,6.10389,6.10176,6.10244,14000000.0
2005-08-30 08:17:00,6.10123,6.10497,6.10101,6.10204,10000000.0
2005-08-30 08:18:00,6.10148,6.102,6.10041,6.102,9000000.0
2005-08-30 08:19:00,6.10066,6.1013,6.09977,6.09977,11000000.0
2005-08-30 08:20:00,6.09929,6.10052,6.09912,6.10025,11000000.0
2005-08-30 08:21:00,6.10048,6.10081,6.09955,6.09977,20000000.0
2005-08-30 08:22:00,6.09937,6.10042,6.09937,6.09994,8000000.0
2005-08-30 08:23:00,6.09943,6.10044,6.0987,6.10044,12000000.0
2005-08-30 08:24:00,6.10035,6.10047,6.09896,6.09978,13000000.0
2005-08-30 08:25:00,6.09981,6.09993,6.09865,6.09865,12000000.0
2005-08-30 08:26:00,6.09879,6.09996,6.09833,6.09953,13000000.0
2005-08-30 08:27:00,6.09898,6.09925,6.09854,6.09856,11000000.0
2005-08-30 08:28:00,6.09862,6.09931,6.09862,6.09917,8000000.0
2005-08-30 08:29:00,6.09949,6.09961,6.09908,6.09943,12000000.0
2005-08-30 08:30:00,6.09963,6.10033,6.09918,6.1,11000000.0
2005-08-30 08:31:00,6.0998,6.10006,6.09878,6.09899,10000000.0
2005-08-30 08:32:00,6.0977,6.09854,6.09707,6.09837,13000000.0
2005-08-30 08:33:00,6.09768,6.09822,6.09693,6.09775,11000000.0
2005-08-30 08:34:00,6.09781,6.09842,6.0971,6.0978,17000000.0
2005-08-30 08:35:00,6.09688,6.09778,6.09658,6.09729,11000000.0
2005-08-30 08:36:00,6.09665,6.09695,6.09612,6.09617,10000000.0
2005-08-30 08:37:00,6.09612,6.09727,6.09576,6.0964,9000000.0
2005-08-30 08:38:00,6.09676,6.09879,6.09607,6.09846,18000000.0
2005-08-30 08:39:00,6.09826,6.09914,6.09783,6.09914,8000000.0
2005-08-30 08:40:00,6.09922,6.09951,6.09841,6.09921,7000000.0
2005-08-30 08:41:00,6.09872,6.09964,6.09816,6.09827,16000000.0
2005-08-30 08:42:00,6.09888,6.09942,6.0979,6.09942,14000000.0
2005-08-30 08:43:00,6.09995,6.09995,6.0978,6.09898,12000000.0
2005-08-30 08:44:00,6.09913,6.09979,6.09853,6.09854,9000000.0
2005-08-30 08:45:00,6.09926,6.10071,6.09926,6.10037,18000000.0
2005-08-30 08:46:00,6.10045,6.10065,6.09935,6.09935,14000000.0
2005-08-30 08:47:00,6.09892,6.0997,6.09809,6.09964,18000000.0
2005-08-30 08:48:00,6.09839,6.09908,6.09771,6.09839,12000000.0
2005-08-30 08:49:00,6.09883,6.09961,6.09686,6.09686,14000000.0
2005-08-30 08:50:00,6.09784,6.09864,6.09542,6.09591,16000000.0
2005-08-30 08:51:00,6.09595,6.09633,6.09428,6.09538,21000000.0
2005-08-30 08:52:00,6.09427,6.09558,6.09377,6.0944,20000000.0
2005-08-30 08:53:00,6.09418,6.09447,6.09339,6.09381,7000000.0
2005-08-30 08:54:00,6.09309,6.09469,6.09294,6.09434,17000000.0
2005-08-30 08:55:00,6.09527,6.0955,6.09389,6.0951,12000000.0
2005-08-30 08:56:00,6.0955,6.0955,6.09325,6.09407,17000000.0
2005-08-30 08:57:00,6.0938,6.0938,6.09227,6.09321,16000000.0
2005-08-30 08:58:00,6.09331,6.0941,6.0925,6.0941,12000000.0
2005-08-30 08:59:00,6.09339,6.0953,6.09273,6.09507,13000000.0
2005-08-30 09:00:00,6.09589,6.09754,6.09589,6.09653,17000000.0
2005-08-30 09:01:00,6.09658,6.0983,6.0961,6.09634,13000000.0
2005-08-30 09:02:00,6.09638,6.09742,6.09619,6.09642,8000000.0
2005-08-30 09:03:00,6.09732,6.09811,6.09627,6.09789,16000000.0
2005-08-30 09:04:00,6.09803,6.09931,6.09803,6.09856,8000000.0
2005-08-30 09:05:00,6.09943,6.09943,6.09768,6.09811,11000000.0
2005-08-30 09:06:00,6.09785,6.09937,6.09719,6.09719,10000000.0
2005-08-30 09:07:00,6.0981,6.09956,6.09786,6.09908,10000000.0
2005-08-30 09:08:00,6.09927,6.09984,6.09816,6.09914,19000000.0
2005-08-30 09:09:00,6.09927,6.09983,6.09862,6.09975,16000000.0
2005-08-30 09:10:00,6.09935,6.10011,6.0984,6.10011,8000000.0
2005-08-30 09:11:00,6.1,6.10023,6.09929,6.0996,11000000.0
2005-08-30 09:12:00,6.09953,6.10117,6.09937,6.10013,16000000.0
2005-08-30 09:13:00,6.10029,6.10029,6.09914,6.09979,15000000.0
2005-08-30 09:14:00,6.0998,6.10046,6.09848,6.09882,17000000.0
2005-08-30 09:15:00,6.09791,6.10036,6.09653,6.10024,12000000.0
2005-08-30 09:16:00,6.09867,6.09981,6.09807,6.09865,14000000.0
2005-08-30 09:17:00,6.09727,6.09992,6.09727,6.09927,14000000.0
2005-08-30 09:18:00,6.09905,6.09923,6.09805,6.09821,18000000.0
2005-08-30 09:19:00,6.09792,6.09999,6.09778,6.09778,14000000.0
2005-08-30 09:20:00,6.09765,6.09813,6.09639,6.09639,18000000.0
2005-08-30 09:21:00,6.09652,6.0978,6.09636,6.0978,17000000.0
2005-08-30 09:22:00,6.09907,6.09923,6.09781,6.09867,13000000.0
2005-08-30 09:23:00,6.09855,6.09918,6.09793,6.0981,12000000.0
2005-08-30 09:24:00,6.09774,6.09844,6.09732,6.09753,14000000.0
2005-08-30 09:25:00,6.0974,6.09762,6.09428,6.09428,9000000.0
2005-08-30 09:26:00,6.0948,6.09549,6.09348,6.09365,13000000.0
2005-08-30 09:27:00,6.09328,6.09452,6.09287,6.09303,13000000.0
2005-08-30 09:28:00,6.09355,6.09436,6.09303,6.09382,19000000.0
2005-08-30 09:29:00,6.09263,6.09388,6.0922,6.09287,14000000.0
2005-08-30 09:30:00,6.09239,6.09415,6.09239,6.09415,15000000.0
2005-08-30 09:31:00,6.09339,6.094,6.09296,6.09325,11000000.0
2005-08-30 09:32:00,6.09291,6.09466,6.09253,6.09306,16000000.0
2005-08-30 09:33:00,6.09309,6.09602,6.09287,6.09363,9000000.0
2005-08-30 09:34:00,6.09302,6.09411,6.09195,6.09286,18000000.0
2005-08-30 09:35:00,6.0923,6.09241,6.09063,6.09087,14000000.0
2005-08-30 09:36:00,6.09095,6.09104,6.08969,6.09,16000000.0
2005-08-30 09:37:00,6.09008,6.09124,6.08935,6.09124,20000000.0
2005-08-30 09:38:00,6.09137,6.09178,6.09026,6.09066,19000000.0
2005-08-30 09:39:00,6.09062,6.09162,6.09026,6.09111,16000000.0
2005-08-30 09:40:00,6.09111,6.09257,6.09065,6.09257,12000000.0
2005-08-30 09:41:00,6.09109,6.09165,6.0909,6.09126,18000000.0
2005-08-30 09:42:00,6.09117,6.09131,6.08988,6.09094,16000000.0
2005-08-30 09:43:00,6.0907,6.0921,6.08888,6.09121,15000000.0
2005-08-30 09:44:00,6.09319,6.09319,6.09217,6.09283,13000000.0
2005-08-30 09:45:00,6.09341,6.09341,6.08946,6.08946,13000000.0
2005-08-30 09:46:00,6.08936,6.09286,6.08936,6.09241,17000000.0
2005-08-30 09:47:00,6.09342,6.09467,6.09342,6.09413,13000000.0
2005-08-30 09:48:00,6.09443,6.09497,6.09339,6.0937,16000000.0
2005-08-30 09:49:00,6.09356,6.09391,6.09221,6.09263,17000000.0
2005-08-30 09:50:00,6.09213,6.0929,6.09056,6.09194,12000000.0
2005-08-30 09:51:00,6.09223,6.09256,6.09,6.09,16000000.0
2005-08-30 09:52:00,6.09189,6.09368,6.09141,6.0935,16000000.0
2005-08-30 09:53:00,6.09261,6.09378,6.09257,6.09324,15000000.0
2005-08-30 09:54:00,6.09414,6.09513,6.09293,6.09513,15000000.0
2005-08-30 09:55:00,6.09445,6.09549,6.09383,6.09391,15000000.0
2005-08-30 09:56:00,6.09404,6.09476,6.09317,6.09387,17000000.0
2005-08-30 09:57:00,6.09402,6.09486,6.09355,6.09404,12000000.0
2005-08-30 09:58:00,6.09416,6.09622,6.09392,6.09622,14000000.0
2005-08-30 09:59:00,6.09627,6.09681,6.09548,6.09681,10000000.0
2005-08-30 10:00:00,6.09707,6.09712,6.09515,6.09531,11000000.0
2005-08-30 10:01:00,6.09546,6.09643,6.09543,6.09555,24000000.0
2005-08-30 10:02:00,6.09531,6.09541,6.09418,6.09418,14000000.0
2005-08-30 10:03:00,6.09553,6.09642,6.09511,6.09642,16000000.0
2005-08-30 10:04:00,6.09647,6.0973,6.09606,6.09727,10000000.0
2005-08-30 10:05:00,6.09766,6.09871,6.09725,6.09781,10000000.0
2005-08-30 10:06:00,6.09889,6.09918,6.09848,6.09899,9000000.0
2005-08-30 10:07:00,6.09914,6.09925,6.0982,6.09884,11000000.0
2005-08-30 10:08:00,6.09856,6.0992,6.09691,6.09691,9000000.0
2005-08-30 10:09:00,6.09617,6.09857,6.09617,6.09857,11000000.0
2005-08-30 10:10:00,6.09823,6.09882,6.09711,6.09772,15000000.0
2005-08-30 10:11:00,6.0982,6.0997,6.09765,6.09954,16000000.0
2005-08-30 10:12:00,6.09869,6.09889,6.09762,6.09837,19000000.0
2005-08-30 10:13:00,6.0978,6.0978,6.09607,6.09698,9000000.0
2005-08-30 10:14:00,6.09773,6.09819,6.0973,6.0973,11000000.0
2005-08-30 10:15:00,6.09804,6.09898,6.09739,6.09781,8000000.0
2005-08-30 10:16:00,6.09704,6.09744,6.09505,6.09675,17000000.0
2005-08-30 10:17:00,6.09495,6.09748,6.09373,6.09719,16000000.0
2005-08-30 10:18:00,6.09614,6.09716,6.09435,6.09556,16000000.0
2005-08-30 10:19:00,6.09529,6.09532,6.09399,6.09399,17000000.0
2005-08-30 10:20:00,6.09422,6.09695,6.09422,6.09507,16000000.0
2005-08-30 10:21:00,6.09597,6.09745,6.09597,6.09738,7000000.0
2005-08-30 10:22:00,6.09713,6.09819,6.09637,6.09684,10000000.0
2005-08-30 10:23:00,6.0961,6.0968,6.09566,6.09678,14000000.0
2005-08-30 10:24:00,6.09609,6.09667,6.09543,6.09558,13000000.0
2005-08-30 10:25:00,6.09553,6.09686,6.09553,6.09686,12000000.0
2005-08-30 10:26:00,6.09727,6.09727,6.09596,6.09627,11000000.0
2005-08-30 10:27:00,6.09661,6.09806,6.09646,6.09711,13000000.0
2005-08-30 10:28:00,6.09694,6.09821,6.09628,6.0969,13000000.0
2005-08-30 10:29:00,6.09552,6.09665,6.09428,6.09665,11000000.0
2005-08-30 10:30:00,6.09726,6.09753,6.09639,6.09671,9000000.0
2005-08-30 10:31:00,6.09782,6.09782,6.09692,6.09755,16000000.0
2005-08-30 10:32:00,6.09701,6.09733,6.09602,6.0969,9000000.0
2005-08-30 10:33:00,6.09731,6.09748,6.0962,6.09716,12000000.0
2005-08-30 10:34:00,6.09761,6.0977,6.09554,6.09601,11000000.0
2005-08-30 10:35:00,6.09597,6.0967,6.0954,6.09574,17000000.0
2005-08-30 10:36:00,6.09573,6.09814,6.09567,6.09727,10000000.0
2005-08-30 10:37:00,6.09792,6.09888,6.09761,6.09888,15000000.0
2005-08-30 10:38:00,6.09916,6.09956,6.09799,6.09927,17000000.0
2005-08-30 10:39:00,6.10007,6.10157,6.09915,6.10147,13000000.0
2005-08-30 10:40:00,6.10185,6.10245,6.10071,6.10071,10000000.0
2005-08-30 10:41:00,6.10095,6.10302,6.10095,6.1029,15000000.0
2005-08-30 10:42:00,6.10332,6.10332,6.10215,6.10292,12000000.0
2005-08-30 10:43:00,6.10265,6.10277,6.10105,6.1027,13000000.0
2005-08-30 10:44:00,6.10245,6.10245,6.10122,6.10147,12000000.0
2005-08-30 10:45:00,6.1014,6.10236,6.1014,6.10232,13000000.0
2005-08-30 10:46:00,6.10096,6.10103,6.09617,6.10103,13000000.0
2005-08-30 10:47:00,6.10272,6.10283,6.10062,6.10129,7000000.0
2005-08-30 10:48:00,6.10128,6.10149,6.10037,6.10101,12000000.0
2005-08-30 10:49:00,6.10104,6.10146,6.10036,6.10108,10000000.0
2005-08-30 10:50:00,6.09998,6.10087,6.09903,6.10058,14000000.0
2005-08-30 10:51:00,6.10134,6.10153,6.09968,6.10043,11000000.0
2005-08-30 10:52:00,6.10072,6.10099,6.09924,6.10053,20000000.0
2005-08-30 10:53:00,6.10022,6.10022,6.0988,6.0988,9000000.0
2005-08-30 10:54:00,6.09855,6.09975,6.09841,6.09841,18000000.0
2005-08-30 10:55:00,6.09871,6.09952,6.09825,6.09877,10000000.0
2005-08-30 10:56:00,6.0973,6.09887,6.09708,6.09779,11000000.0
2005-08-30 10:57:00,6.09783,6.09996,6.09783,6.09996,8000000.0
2005-08-30 10:58:00,6.09966,6.1003,6.09923,6.1003,10000000.0
2005-08-30 10:59:00,6.09924,6.10112,6.09913,6.10112,10000000.0
2005-08-30 11:00:00,6.10079,6.10113,6.09964,6.10031,15000000.0
2005-08-30 11:01:00,6.10061,6.1017,6.09956,6.09956,12000000.0
2005-08-30 11:02:00,6.10003,6.10101,6.09983,6.10095,8000000.0
2005-08-30 11:03:00,6.09977,6.10166,6.09955,6.10166,11000000.0
2005-08-30 11:04:00,6.10165,6.10165,6.10051,6.10151,15000000.0
2005-08-30 11:05:00,6.10135,6.10184,6.09978,6.10047,17000000.0
2005-08-30 11:06:00,6.10055,6.1008,6.0978,6.0989,12000000.0
2005-08-30 11:07:00,6.09922,6.09938,6.09793,6.09923,11000000.0
2005-08-30 11:08:00,6.09923,6.10039,6.09832,6.09901,22000000.0
2005-08-30 11:09:00,6.09906,6.09984,6.09853,6.09984,9000000.0
2005-08-30 11:10:00,6.09992,6.09992,6.0969,6.0969,16000000.0
2005-08-30 11:11:00,6.09801,6.09861,6.09773,6.09804,7000000.0
2005-08-30 11:12:00,6.09805,6.09834,6.09746,6.09775,15000000.0
2005-08-30 11:13:00,6.09799,6.09936,6.09784,6.09787,11000000.0
2005-08-30 11:14:00,6.09852,6.09891,6.09676,6.09775,18000000.0
2005-08-30 11:15:00,6.09799,6.09894,6.09796,6.09825,11000000.0
2005-08-30 11:16:00,6.098,6.0993,6.09776,6.09894,13000000.0
2005-08-30 11:17:00,6.09895,6.09943,6.09827,6.09892,13000000.0
2005-08-30 11:18:00,6.09913,6.09913,6.09722,6.09722,9000000.0
2005-08-30 11:19:00,6.09849,6.09905,6.09758,6.09758,17000000.0
2005-08-30 11:20:00,6.09755,6.09887,6.09707,6.09737,14000000.0
2005-08-30 11:21:00,6.09817,6.09915,6.09814,6.0982,14000000.0
2005-08-30 11:22:00,6.09813,6.09958,6.09803,6.09803,22000000.0
2005-08-30 11:23:00,6.0978,6.09905,6.09735,6.09905,8000000.0
2005-08-30 11:24:00,6.09911,6.09911,6.09728,6.09728,18000000.0
2005-08-30 11:25:00,6.09753,6.09882,6.09753,6.09882,9000000.0
2005-08-30 11:26:00,6.09838,6.09881,6.09716,6.0976,15000000.0
2005-08-30 11:27:00,6.09698,6.09857,6.09698,6.09817,10000000.0
2005-08-30 11:28:00,6.09799,6.09799,6.09659,6.09742,13000000.0
2005-08-30 11:29:00,6.09677,6.09858,6.09666,6.09759,17000000.0
2005-08-30 11:30:00,6.0976,6.09828,6.09719,6.09733,13000000.0
2005-08-30 11:31:00,6.09786,6.09837,6.09742,6.09792,12000000.0
2005-08-30 11:32:00,6.09859,6.0996,6.09779,6.09805,20000000.0
2005-08-30 11:33:00,6.09817,6.09927,6.09817,6.09849,16000000.0
2005-08-30 11:34:00,6.09858,6.0999,6.09839,6.0999,13000000.0
2005-08-30 11:35:00,6.10049,6.10109,6.09914,6.10109,14000000.0
2005-08-30 11:36:00,6.10073,6.10201,6.10033,6.10121,11000000.0
2005-08-30 11:37:00,6.10202,6.10292,6.10171,6.10255,16000000.0
2005-08-30 11:38:00,6.10243,6.10308,6.10088,6.10308,8000000.0
2005-08-30 11:39:00,6.10323,6.10329,6.10204,6.10322,11000000.0
2005-08-30 11:40:00,6.10287,6.10319,6.10202,6.10233,12000000.0
2005-08-30 11:41:00,6.10347,6.1036,6.10038,6.10252,10000000.0
2005-08-30 11:42:00,6.1022,6.1022,6.10124,6.10168,10000000.0
2005-08-30 11:43:00,6.1012,6.10145,6.10001,6.10111,17000000.0
2005-08-30 11:44:00,6.10114,6.1026,6.09994,6.10023,15000000.0
2005-08-30 11:45:00,6.10134,6.10225,6.10002,6.10225,16000000.0
2005-08-30 11:46:00,6.10274,6.10296,6.10149,6.10172,7000000.0
2005-08-30 11:47:00,6.10238,6.10269,6.10191,6.10196,16000000.0
2005-08-30 11:48:00,6.10233,6.10354,6.1014,6.10287,13000000.0
2005-08-30 11:49:00,6.1035,6.10449,6.10253,6.10449,10000000.0
2005-08-30 11:50:00,6.10464,6.10551,6.10327,6.10411,12000000.0
2005-08-30 11:51:00,6.10348,6.10578,6.10348,6.10462,14000000.0
2005-08-30 11:52:00,6.10241,6.10522,6.10241,6.10456,18000000.0
2005-08-30 11:53:00,6.10535,6.1063,6.10457,6.10629,16000000.0
2005-08-30 11:54:00,6.10662,6.10693,6.10533,6.10693,8000000.0
2005-08-30 11:55:00,6.10615,6.1077,6.10579,6.1065,8000000.0
2005-08-30 11:56:00,6.10651,6.10705,6.10603,6.10675,8000000.0
2005-08-30 11:57:00,6.10716,6.10831,6.10507,6.10831,11000000.0
2005-08-30 11:58:00,6.10817,6.1089,6.10712,6.10848,14000000.0
2005-08-30 11:59:00,6.1078,6.10802,6.10693,6.10693,11000000.0
2005-08-30 12:00:00,6.10723,6.10798,6.10665,6.10746,15000000.0
2005-08-30 12:01:00,6.10599,6.10827,6.10599,6.1068,13000000.0
2005-08-30 12:02:00,6.10774,6.10793,6.10626,6.10736,15000000.0
2005-08-30 12:03:00,6.10828,6.10867,6.10748,6.10769,11000000.0
2005-08-30 12:04:00,6.10857,6.10857,6.10668,6.10768,9000000.0
2005-08-30 12:05:00,6.10701,6.10754,6.10619,6.10657,9000000.0
2005-08-30 12:06:00,6.10734,6.10772,6.10668,6.10721,15000000.0
2005-08-30 12:07:00,6.10724,6.10741,6.10688,6.10688,11000000.0
2005-08-30 12:08:00,6.10682,6.10989,6.1064,6.10775,8000000.0
2005-08-30 12:09:00,6.10704,6.1081,6.10618,6.10618,18000000.0
2005-08-30 12:10:00,6.10598,6.10709,6.10598,6.10644,14000000.0
2005-08-30 12:11:00,6.10638,6.10716,6.10582,6.10709,9000000.0
2005-08-30 12:12:00,6.10699,6.10754,6.10536,6.10536,18000000.0
2005-08-30 12:13:00,6.10543,6.10751,6.10543,6.10751,12000000.0
2005-08-30 12:14:00,6.10629,6.10744,6.1061,6.10744,10000000.0
2005-08-30 12:15:00,6.10722,6.1081,6.10697,6.10725,8000000.0
2005-08-30 12:16:00,6.10688,6.10731,6.10591,6.10647,14000000.0
2005-08-30 12:17:00,6.10638,6.10652,6.10503,6.10518,13000000.0
2005-08-30 12:18:00,6.10591,6.10669,6.10553,6.10613,10000000.0
2005-08-30 12:19:00,6.10619,6.10632,6.1049,6.10514,11000000.0
2005-08-30 12:20:00,6.10544,6.10708,6.10544,6.10647,8000000.0
2005-08-30 12:21:00,6.10688,6.10979,6.10688,6.10969,20000000.0
2005-08-30 12:22:00,6.10972,6.11001,6.10859,6.10947,14000000.0
2005-08-30 12:23:00,6.11041,6.1119,6.11008,6.1119,11000000.0
2005-08-30 12:24:00,6.11232,6.11461,6.11168,6.11422,17000000.0
2005-08-30 12:25:00,6.11387,6.11485,6.11282,6.11435,12000000.0
2005-08-30 12:26:00,6.11393,6.11393,6.11176,6.11201,7000000.0
2005-08-30 12:27:00,6.11133,6.11244,6.11129,6.11244,7000000.0
2005-08-30 12:28:00,6.11305,6.11489,6.11305,6.1139,19000000.0
2005-08-30 12:29:00,6.11325,6.11444,6.11289,6.11412,12000000.0
2005-08-30 12:30:00,6.11393,6.11393,6.11286,6.11328,10000000.0
2005-08-30 12:31:00,6.1141,6.11422,6.11303,6.11386,12000000.0
2005-08-30 12:32:00,6.11375,6.11378,6.11195,6.11353,12000000.0
2005-08-30 12:33:00,6.1128,6.11343,6.11208,6.11339,15000000.0
2005-08-30 12:34:00,6.11247,6.11361,6.11149,6.11361,12000000.0
2005-08-30 12:35:00,6.11243,6.11325,6.11146,6.11219,12000000.0
2005-08-30 12:36:00,6.11182,6.11315,6.11148,6.11293,15000000.0
2005-08-30 12:37:00,6.11302,6.11302,6.11126,6.11126,8000000.0
2005-08-30 12:38:00,6.11082,6.11278,6.11066,6.11223,15000000.0
2005-08-30 12:39:00,6.11178,6.11282,6.11023,6.11164,14000000.0
2005-08-30 12:40:00,6.11169,6.11339,6.11121,6.11143,18000000.0
2005-08-30 12:41:00,6.11142,6.11168,6.11049,6.11168,11000000.0
2005-08-30 12:42:00,6.11113,6.11154,6.11006,6.1109,17000000.0
2005-08-30 12:43:00,6.11148,6.1119,6.11075,6.11179,11000000.0
2005-08-30 12:44:00,6.11241,6.113,6.11129,6.1121,13000000.0
2005-08-30 12:45:00,6.11361,6.11379,6.11264,6.11379,10000000.0
2005-08-30 12:46:00,6.11297,6.11438,6.1127,6.11363,20000000.0
2005-08-30 12:47:00,6.11323,6.11342,6.11231,6.11249,10000000.0
2005-08-30 12:48:00,6.1128,6.11357,6.11232,6.11232,10000000.0
2005-08-30 12:49:00,6.11251,6.11361,6.1117,6.11256,15000000.0
2005-08-30 12:50:00,6.11202,6.11316,6.11166,6.11283,14000000.0
2005-08-30 12:51:00,6.1139,6.11423,6.11116,6.11357,14000000.0
2005-08-30 12:52:00,6.11373,6.11398,6.11325,6.11365,9000000.0
2005-08-30 12:53:00,6.11407,6.11436,6.11358,6.1141,9000000.0
2005-08-30 12:54:00,6.11302,6.11499,6.1124,6.11417,20000000.0
2005-08-30 12:55:00,6.11447,6.11529,6.11352,6.11519,12000000.0
2005-08-30 12:56:00,6.11502,6.11502,6.11397,6.11446,7000000.0
2005-08-30 12:57:00,6.11477,6.11574,6.11389,6.11541,13000000.0
2005-08-30 12:58:00,6.11461,6.11536,6.1141,6.11487,16000000.0
2005-08-30 12:59:00,6.11559,6.11565,6.11396,6.11492,14000000.0
2005-08-30 13:00:00,6.11432,6.11466,6.11314,6.11399,12000000.0
2005-08-30 13:01:00,6.11348,6.11468,6.11293,6.11367,17000000.0
2005-08-30 13:02:00,6.11336,6.11461,6.11309,6.11371,10000000.0
2005-08-30 13:03:00,6.11362,6.11503,6.11346,6.11449,22000000.0
2005-08-30 13:04:00,6.114,6.11561,6.11362,6.11434,20000000.0
2005-08-30 13:05:00,6.11546,6.11546,6.1135,6.11376,14000000.0
2005-08-30 13:06:00,6.11368,6.11529,6.11353,6.11353,17000000.0
2005-08-30 13:07:00,6.11341,6.11497,6.11334,6.11457,22000000.0
2005-08-30 13:08:00,6.1148,6.11571,6.11355,6.11416,12000000.0
2005-08-30 13:09:00,6.11387,6.11545,6.11308,6.11308,12000000.0
2005-08-30 13:10:00,6.11363,6.11533,6.11363,6.11467,20000000.0
2005-08-30 13:11:00,6.11474,6.11502,6.11322,6.11497,12000000.0
2005-08-30 13:12:00,6.11578,6.11615,6.1147,6.11604,16000000.0
2005-08-30 13:13:00,6.11479,6.11549,6.11422,6.11482,14000000.0
2005-08-30 13:14:00,6.11498,6.11602,6.11441,6.11602,17000000.0
2005-08-30 13:15:00,6.11472,6.11558,6.11472,6.11553,7000000.0
2005-08-30 13:16:00,6.11552,6.11563,6.11467,6.11518,9000000.0
2005-08-30 13:17:00,6.11526,6.11546,6.11475,6.11525,15000000.0
2005-08-30 13:18:00,6.11525,6.11569,6.11467,6.11494,17000000.0
2005-08-30 13:19:00,6.11475,6.11531,6.11379,6.11387,15000000.0
2005-08-30 13:20:00,6.11355,6.11521,6.11315,6.11336,12000000.0
2005-08-30 13:21:00,6.11441,6.11482,6.11285,6.11285,24000000.0
2005-08-30 13:22:00,6.11428,6.11468,6.11348,6.1142,12000000.0
2005-08-30 13:23:00,6.11416,6.11416,6.11197,6.11197,12000000.0
2005-08-30 13:24:00,6.11332,6.1138,6.11237,6.1131,18000000.0
2005-08-30 13:25:00,6.11351,6.11469,6.11158,6.11242,12000000.0
2005-08-30 13:26:00,6.1125,6.11335,6.11152,6.11288,12000000.0
2005-08-30 13:27:00,6.11328,6.11499,6.11263,6.11263,9000000.0
2005-08-30 13:28:00,6.11229,6.11394,6.11229,6.11283,15000000.0
2005-08-30 13:29:00,6.11347,6.1142,6.11295,6.11337,14000000.0
2005-08-30 13:30:00,6.11318,6.1146,6.11318,6.11455,11000000.0
2005-08-30 13:31:00,6.11474,6.1153,6.11388,6.11479,11000000.0
2005-08-30 13:32:00,6.11453,6.11505,6.11389,6.1147,8000000.0
2005-08-30 13:33:00,6.11436,6.11481,6.11364,6.11464,14000000.0
2005-08-30 13:34:00,6.11506,6.1152,6.11408,6.11413,11000000.0
2005-08-30 13:35:00,6.11431,6.11572,6.11335,6.11479,16000000.0
2005-08-30 13:36:00,6.11394,6.1145,6.11301,6.11301,8000000.0
2005-08-30 13:37:00,6.11368,6.11573,6.11303,6.11303,17000000.0
2005-08-30 13:38:00,6.11296,6.11478,6.11296,6.11425,14000000.0
2005-08-30 13:39:00,6.11469,6.11513,6.11407,6.11407,10000000.0
2005-08-30 13:40:00,6.11503,6.11503,6.11366,6.1138,8000000.0
2005-08-30 13:41:00,6.11385,6.11413,6.11302,6.11393,11000000.0
2005-08-30 13:42:00,6.11363,6.11425,6.11252,6.11341,14000000.0
2005-08-30 13:43:00,6.1146,6.1146,6.11246,6.11265,11000000.0
2005-08-30 13:44:00,6.11252,6.11361,6.1122,6.11243,11000000.0
2005-08-30 13:45:00,6.11276,6.11344,6.11172,6.11172,14000000.0
2005-08-30 13:46:00,6.11141,6.11355,6.11141,6.11304,11000000.0
2005-08-30 13:47:00,6.11253,6.11286,6.11088,6.11156,13000000.0
2005-08-30 13:48:00,6.11254,6.11314,6.11162,6.11178,14000000.0
2005-08-30 13:49:00,6.11178,6.11274,6.11099,6.11231,12000000.0
2005-08-30 13:50:00,6.111,6.11199,6.11049,6.11116,16000000.0
2005-08-30 13:51:00,6.10998,6.11096,6.1096,6.11094,14000000.0
2005-08-30 13:52:00,6.11149,6.11178,6.11029,6.11029,10000000.0
2005-08-30 13:53:00,6.10996,6.11092,6.10994,6.10994,10000000.0
2005-08-30 13:54:00,6.11027,6.11079,6.10971,6.11049,8000000.0
2005-08-30 13:55:00,6.11027,6.11103,6.10932,6.11103,13000000.0
2005-08-30 13:56:00,6.11158,6.11467,6.11011,6.11011,17000000.0
2005-08-30 13:57:00,6.10909,6.11121,6.10909,6.10952,13000000.0
2005-08-30 13:58:00,6.10896,6.11017,6.10896,6.1099,7000000.0
2005-08-30 13:59:00,6.10956,6.1101,6.10877,6.10974,9000000.0
2005-08-30 14:00:00,6.11019,6.11117,6.11019,6.11061,7000000.0
2005-08-30 14:01:00,6.11052,6.11152,6.11014,6.11152,11000000.0
2005-08-30 14:02:00,6.11043,6.11336,6.11043,6.11336,19000000.0
2005-08-30 14:03:00,6.11395,6.11557,6.11333,6.11557,13000000.0
2005-08-30 14:04:00,6.11614,6.11632,6.11432,6.11539,22000000.0
2005-08-30 14:05:00,6.1139,6.11552,6.11347,6.11516,17000000.0
2005-08-30 14:06:00,6.11409,6.1149,6.11312,6.1149,11000000.0
2005-08-30 14:07:00,6.11438,6.11526,6.11397,6.11469,9000000.0
2005-08-30 14:08:00,6.11506,6.11689,6.11506,6.11671,11000000.0
2005-08-30 14:09:00,6.11628,6.11657,6.11467,6.11637,12000000.0
2005-08-30 14:10:00,6.11619,6.11647,6.11509,6.11547,13000000.0
2005-08-30 14:11:00,6.11589,6.11676,6.11479,6.11603,14000000.0
2005-08-30 14:12:00,6.11554,6.11702,6.11535,6.11621,11000000.0
2005-08-30 14:13:00,6.11567,6.11623,6.11489,6.11527,11000000.0
2005-08-30 14:14:00,6.11552,6.11698,6.11499,6.11698,7000000.0
2005-08-30 14:15:00,6.11697,6.11843,6.11622,6.11808,14000000.0
2005-08-30 14:16:00,6.1183,6.11994,6.11698,6.11994,13000000.0
2005-08-30 14:17:00,6.12019,6.12019,6.11825,6.11825,22000000.0
2005-08-30 14:18:00,6.1186,6.11953,6.11766,6.11919,15000000.0
2005-08-30 14:19:00,6.11891,6.11971,6.1182,6.11903,12000000.0
2005-08-30 14:20:00,6.11914,6.11914,6.11783,6.11853,7000000.0
2005-08-30 14:21:00,6.11972,6.12069,6.11805,6.12056,13000000.0
2005-08-30 14:22:00,6.12066,6.12071,6.11933,6.12015,8000000.0
2005-08-30 14:23:00,6.12019,6.12019,6.11686,6.11746,11000000.0
2005-08-30 14:24:00,6.11787,6.11921,6.11755,6.11794,13000000.0
2005-08-30 14:25:00,6.11903,6.11958,6.11793,6.11885,15000000.0
2005-08-30 14:26:00,6.11788,6.12118,6.11727,6.12118,8000000.0
2005-08-30 14:27:00,6.12127,6.12139,6.11992,6.11992,10000000.0
2005-08-30 14:28:00,6.11954,6.12005,6.11925,6.11988,11000000.0
2005-08-30 14:29:00,6.11992,6.12101,6.11925,6.12077,21000000.0
2005-08-30 14:30:00,6.12009,6.12034,6.11854,6.11854,11000000.0
2005-08-30 14:31:00,6.11915,6.12047,6.11915,6.11957,17000000.0
2005-08-30 14:32:00,6.1192,6.12065,6.11849,6.12023,15000000.0
2005-08-30 14:33:00,6.11951,6.11951,6.11756,6.11756,8000000.0
2005-08-30 14:34:00,6.11761,6.11841,6.11753,6.11831,9000000.0
2005-08-30 14:35:00,6.11831,6.11866,6.11729,6.11844,11000000.0
2005-08-30 14:36:00,6.11838,6.11838,6.11684,6.11777,15000000.0
2005-08-30 14:37:00,6.11624,6.11799,6.11586,6.11799,8000000.0
2005-08-30 14:38:00,6.11684,6.11762,6.11582,6.11594,10000000.0
2005-08-30 14:39:00,6.11578,6.11642,6.11503,6.11536,19000000.0
2005-08-30 14:40:00,6.11477,6.11479,6.11328,6.11422,15000000.0
2005-08-30 14:41:00,6.1152,6.11702,6.11487,6.11487,15000000.0
2005-08-30 14:42:00,6.11556,6.11759,6.11497,6.11553,17000000.0
2005-08-30 14:43:00,6.11502,6.11619,6.11478,6.11552,15000000.0
2005-08-30 14:44:00,6.11544,6.11635,6.11487,6.11534,15000000.0
2005-08-30 14:45:00,6.11509,6.11592,6.11436,6.11581,9000000.0
2005-08-30 14:46:00,6.11547,6.11547,6.11414,6.11531,11000000.0
2005-08-30 14:47:00,6.115,6.11563,6.1143,6.11563,12000000.0
2005-08-30 14:48:00,6.11576,6.11576,6.11443,6.1145,12000000.0
2005-08-30 14:49:00,6.11516,6.11714,6.11516,6.11563,12000000.0
2005-08-30 14:50:00,6.1154,6.11667,6.11507,6.11522,15000000.0
2005-08-30 14:51:00,6.11543,6.11644,6.11543,6.11617,10000000.0
2005-08-30 14:52:00,6.11586,6.11629,6.11495,6.1161,13000000.0
2005-08-30 14:53:00,6.11622,6.11622,6.11415,6.11473,13000000.0
2005-08-30 14:54:00,6.11449,6.11542,6.11397,6.11542,9000000.0
2005-08-30 14:55:00,6.11483,6.11544,6.11468,6.11529,16000000.0
2005-08-30 14:56:00,6.11552,6.11552,6.11383,6.11469,15000000.0
2005-08-30 14:57:00,6.11476,6.11509,6.11371,6.11371,15000000.0
2005-08-30 14:58:00,6.1137,6.11496,6.11357,6.11357,11000000.0
2005-08-30 14:59:00,6.11356,6.11536,6.11324,6.11404,14000000.0
2005-08-30 15:00:00,6.11444,6.11684,6.1142,6.11499,18000000.0
2005-08-30 15:01:00,6.11613,6.11662,6.11542,6.11652,12000000.0
2005-08-30 15:02:00,6.11548,6.11686,6.11531,6.11686,7000000.0
2005-08-30 15:03:00,6.11734,6.11734,6.11511,6.11578,18000000.0
2005-08-30 15:04:00,6.11639,6.11747,6.1158,6.11747,21000000.0
2005-08-30 15:05:00,6.1177,6.11824,6.11652,6.11824,13000000.0
2005-08-30 15:06:00,6.11863,6.12007,6.11786,6.11952,14000000.0
2005-08-30 15:07:00,6.11994,6.12013,6.1181,6.11972,22000000.0
2005-08-30 15:08:00,6.11919,6.11965,6.11895,6.11913,10000000.0
2005-08-30 15:09:00,6.11892,6.11975,6.11852,6.11937,9000000.0
2005-08-30 15:10:00,6.11974,6.11974,6.11822,6.11953,14000000.0
2005-08-30 15:11:00,6.11961,6.11961,6.11776,6.11917,12000000.0
2005-08-30 15:12:00,6.11922,6.11922,6.11757,6.11809,13000000.0
2005-08-30 15:13:00,6.11723,6.11763,6.11359,6.11359,12000000.0
2005-08-30 15:14:00,6.11426,6.11513,6.11335,6.1139,10000000.0
2005-08-30 15:15:00,6.11404,6.11415,6.1117,6.11279,16000000.0
2005-08-30 15:16:00,6.11229,6.11371,6.11229,6.11314,15000000.0
2005-08-30 15:17:00,6.11476,6.11483,6.11319,6.11433,14000000.0
2005-08-30 15:18:00,6.11549,6.1158,6.11358,6.11536,12000000.0
2005-08-30 15:19:00,6.1165,6.11733,6.11582,6.11648,11000000.0
2005-08-30 15:20:00,6.11674,6.1174,6.11598,6.11612,14000000.0
2005-08-30 15:21:00,6.11692,6.11695,6.11464,6.11523,14000000.0
2005-08-30 15:22:00,6.11385,6.11441,6.11335,6.11405,10000000.0
2005-08-30 15:23:00,6.11397,6.11468,6.11358,6.11453,11000000.0
2005-08-30 15:24:00,6.11371,6.115,6.11365,6.11451,10000000.0
2005-08-30 15:25:00,6.11479,6.11482,6.11311,6.11398,16000000.0
2005-08-30 15:26:00,6.11408,6.11408,6.11227,6.11296,15000000.0
2005-08-30 15:27:00,6.11243,6.11243,6.11131,6.11233,10000000.0
2005-08-30 15:28:00,6.11171,6.11201,6.1103,6.11089,11000000.0
2005-08-30 15:29:00,6.11256,6.1133,6.11107,6.11218,19000000.0
2005-08-30 15:30:00,6.11284,6.11315,6.11214,6.1129,10000000.0
2005-08-30 15:31:00,6.1131,6.11377,6.11228,6.11248,14000000.0
2005-08-30 15:32:00,6.11263,6.113,6.11157,6.11157,12000000.0
2005-08-30 15:33:00,6.11202,6.11236,6.11083,6.11158,20000000.0
2005-08-30 15:34:00,6.11106,6.11156,6.11024,6.11073,12000000.0
2005-08-30 15:35:00,6.11096,6.11141,6.11022,6.111,12000000.0
2005-08-30 15:36:00,6.11144,6.11277,6.11132,6.11175,10000000.0
2005-08-30 15:37:00,6.11245,6.11305,6.1115,6.11176,10000000.0
2005-08-30 15:38:00,6.11134,6.11319,6.11134,6.11156,13000000.0
2005-08-30 15:39:00,6.11152,6.11284,6.11152,6.1124,7000000.0
2005-08-30 15:40:00,6.11284,6.11334,6.11201,6.1128,10000000.0
2005-08-30 15:41:00,6.11189,6.11231,6.11125,6.11184,9000000.0
2005-08-30 15:42:00,6.1125,6.1125,6.11056,6.11209,13000000.0
2005-08-30 15:43:00,6.11101,6.11101,6.10884,6.11044,16000000.0
2005-08-30 15:44:00,6.11095,6.11178,6.10965,6.11096,14000000.0
2005-08-30 15:45:00,6.11136,6.11325,6.11098,6.1127,15000000.0
2005-08-30 15:46:00,6.11218,6.11293,6.1114,6.11208,13000000.0
2005-08-30 15:47:00,6.11168,6.11276,6.11154,6.11256,9000000.0
2005-08-30 15:48:00,6.1128,6.1128,6.11068,6.11089,21000000.0
2005-08-30 15:49:00,6.1109,6.11216,6.1109,6.11183,23000000.0
2005-08-30 15:50:00,6.11146,6.11146,6.10977,6.11067,12000000.0
2005-08-30 15:51:00,6.10992,6.10995,6.10824,6.10894,19000000.0
2005-08-30 15:52:00,6.10838,6.1093,6.10703,6.10868,15000000.0
2005-08-30 15:53:00,6.10847,6.1097,6.10662,6.10778,14000000.0
2005-08-30 15:54:00,6.10829,6.11064,6.10673,6.11064,15000000.0
2005-08-30 15:55:00,6.1104,6.11057,6.10878,6.11057,12000000.0
2005-08-30 15:56:00,6.11026,6.11088,6.109,6.11071,18000000.0
2005-08-30 15:57:00,6.11066,6.11121,6.10965,6.10999,10000000.0
2005-08-30 15:58:00,6.11051,6.11188,6.11011,6.11064,22000000.0
2005-08-30 15:59:00,6.10962,6.1111,6.10828,6.11072,12000000.0
2005-08-30 16:00:00,6.11105,6.11845,6.1107,6.11845,12000000.0
2005-08-30 16:01:00,6.11876,6.12005,6.11797,6.11866,12000000.0
2005-08-30 16:02:00,6.12024,6.12056,6.11761,6.11761,13000000.0
2005-08-30 16:03:00,6.11786,6.11882,6.11664,6.11882,13000000.0
2005-08-30 16:04:00,6.11929,6.11947,6.11698,6.11698,11000000.0
2005-08-30 16:05:00,6.11727,6.11777,6.11598,6.11639,9000000.0
2005-08-30 16:06:00,6.11703,6.11806,6.11574,6.11574,14000000.0
2005-08-30 16:07:00,6.11535,6.11676,6.11453,6.11551,15000000.0
2005-08-30 16:08:00,6.11615,6.11615,6.11196,6.11328,15000000.0
2005-08-30 16:09:00,6.11237,6.11237,6.10991,6.11056,17000000.0
2005-08-30 16:10:00,6.11097,6.11097,6.10874,6.10987,14000000.0
2005-08-30 16:11:00,6.10985,6.1107,6.10942,6.1107,9000000.0
2005-08-30 16:12:00,6.10982,6.11238,6.10982,6.11103,15000000.0
2005-08-30 16:13:00,6.11025,6.11203,6.11025,6.11071,14000000.0
2005-08-30 16:14:00,6.11168,6.1138,6.11125,6.1128,12000000.0
2005-08-30 16:15:00,6.11235,6.11417,6.11233,6.11382,14000000.0
2005-08-30 16:16:00,6.11392,6.11458,6.11239,6.11251,13000000.0
2005-08-30 16:17:00,6.11261,6.11354,6.11137,6.11209,18000000.0
2005-08-30 16:18:00,6.1119,6.11329,6.11181,6.11227,13000000.0
2005-08-30 16:19:00,6.11281,6.11281,6.11141,6.11141,8000000.0
2005-08-30 16:20:00,6.1108,6.11237,6.1108,6.1122,13000000.0
2005-08-30 16:21:00,6.11219,6.11251,6.11129,6.11251,12000000.0
2005-08-30 16:22:00,6.11304,6.11304,6.11213,6.11223,11000000.0
2005-08-30 16:23:00,6.1114,6.11218,6.11066,6.1114,14000000.0
2005-08-30 16:24:00,6.11151,6.11425,6.11151,6.11422,15000000.0
2005-08-30 16:25:00,6.11345,6.11395,6.11275,6.11395,11000000.0
2005-08-30 16:26:00,6.11263,6.11333,6.10964,6.10964,8000000.0
2005-08-30 16:27:00,6.10564,6.11431,6.10564,6.11253,10000000.0
2005-08-30 16:28:00,6.11409,6.11675,6.11409,6.11675,15000000.0
2005-08-30 16:29:00,6.11646,6.11792,6.11579,6.11775,7000000.0
2005-08-30 16:30:00,6.11802,6.11934,6.11736,6.11934,16000000.0
2005-08-30 16:31:00,6.11928,6.12071,6.11873,6.1199,14000000.0
2005-08-30 16:32:00,6.12019,6.1208,6.11939,6.12034,7000000.0
2005-08-30 16:33:00,6.11954,6.11954,6.11803,6.11803,8000000.0
2005-08-30 16:34:00,6.1174,6.11797,6.11691,6.11796,8000000.0
2005-08-30 16:35:00,6.1179,6.1179,6.11624,6.11701,9000000.0
2005-08-30 16:36:00,6.11642,6.11717,6.11449,6.11449,13000000.0
2005-08-30 16:37:00,6.11419,6.11545,6.11281,6.1136,18000000.0
2005-08-30 16:38:00,6.11314,6.1135,6.11183,6.11268,18000000.0
2005-08-30 16:39:00,6.112,6.11371,6.11186,6.11205,20000000.0
2005-08-30 16:40:00,6.11174,6.11216,6.10992,6.11075,13000000.0
2005-08-30 16:41:00,6.11078,6.11118,6.10913,6.11024,20000000.0
2005-08-30 16:42:00,6.10949,6.11017,6.10819,6.10888,18000000.0
2005-08-30 16:43:00,6.11024,6.11024,6.10873,6.10921,15000000.0
2005-08-30 16:44:00,6.10888,6.10899,6.10759,6.10839,20000000.0
2005-08-30 16:45:00,6.10761,6.10776,6.1053,6.10563,13000000.0
2005-08-30 16:46:00,6.10646,6.10743,6.10529,6.10743,15000000.0
2005-08-30 16:47:00,6.10717,6.10812,6.10693,6.10706,8000000.0
2005-08-30 16:48:00,6.10743,6.10758,6.10644,6.10663,11000000.0
2005-08-30 16:49:00,6.10622,6.10725,6.10547,6.10683,12000000.0
2005-08-30 16:50:00,6.10761,6.10892,6.1069,6.10892,15000000.0
2005-08-30 16:51:00,6.10891,6.10895,6.10772,6.10864,18000000.0
2005-08-30 16:52:00,6.10896,6.10921,6.10746,6.10801,14000000.0
2005-08-30 16:53:00,6.10788,6.10861,6.10746,6.10852,8000000.0
2005-08-30 16:54:00,6.1089,6.10958,6.10807,6.10958,11000000.0
2005-08-30 16:55:00,6.10969,6.10977,6.10851,6.10907,12000000.0
2005-08-30 16:56:00,6.10977,6.10977,6.10824,6.1089,10000000.0
2005-08-30 16:57:00,6.10939,6.11058,6.10939,6.1105,8000000.0
2005-08-30 16:58:00,6.11089,6.11227,6.11089,6.11109,9000000.0
2005-08-30 16:59:00,6.11151,6.11295,6.11088,6.11088,13000000.0
2005-08-30 17:00:00,6.11033,6.11106,6.10917,6.10917,11000000.0
2005-08-30 17:01:00,6.10835,6.10838,6.10592,6.10695,12000000.0
2005-08-30 17:02:00,6.10683,6.10719,6.10624,6.10683,10000000.0
2005-08-30 17:03:00,6.10596,6.10675,6.10534,6.10674,16000000.0
2005-08-30 17:04:00,6.1067,6.10735,6.10552,6.10587,13000000.0
2005-08-30 17:05:00,6.10463,6.10472,6.10314,6.10355,16000000.0
2005-08-30 17:06:00,6.10195,6.10278,6.10177,6.10225,12000000.0
2005-08-30 17:07:00,6.1018,6.10206,6.10102,6.10113,8000000.0
2005-08-30 17:08:00,6.10112,6.10274,6.10112,6.10169,21000000.0
2005-08-30 17:09:00,6.10231,6.10282,6.10017,6.10157,16000000.0
2005-08-30 17:10:00,6.10137,6.10158,6.10034,6.1007,11000000.0
2005-08-30 17:11:00,6.09988,6.10139,6.09987,6.10053,11000000.0
2005-08-30 17:12:00,6.10039,6.10076,6.09859,6.09896,9000000.0
2005-08-30 17:13:00,6.09967,6.09967,6.0983,6.0983,9000000.0
2005-08-30 17:14:00,6.09963,6.10043,6.0986,6.09921,17000000.0
2005-08-30 17:15:00,6.09891,6.09971,6.09811,6.09811,11000000.0
2005-08-30 17:16:00,6.09785,6.09914,6.09716,6.09716,15000000.0
2005-08-30 17:17:00,6.09802,6.09835,6.09732,6.09829,13000000.0
2005-08-30 17:18:00,6.09769,6.09769,6.09586,6.09672,15000000.0
2005-08-30 17:19:00,6.09694,6.09837,6.09585,6.09756,17000000.0
2005-08-30 17:20:00,6.09832,6.09863,6.09765,6.09863,12000000.0
2005-08-30 17:21:00,6.09785,6.09862,6.09755,6.09808,7000000.0
2005-08-30 17:22:00,6.09789,6.09857,6.09783,6.09828,14000000.0
2005-08-30 17:23:00,6.09827,6.09842,6.09686,6.09826,13000000.0
2005-08-30 17:24:00,6.09811,6.09881,6.09785,6.09869,9000000.0
2005-08-30 17:25:00,6.09916,6.09916,6.09333,6.09333,11000000.0
2005-08-30 17:26:00,6.09433,6.09567,6.09395,6.09527,16000000.0
2005-08-30 17:27:00,6.09492,6.09556,6.09437,6.09551,9000000.0
2005-08-30 17:28:00,6.09614,6.09752,6.0951,6.09594,15000000.0
2005-08-30 17:29:00,6.09666,6.09819,6.09659,6.09775,11000000.0
2005-08-30 17:30:00,6.09895,6.09941,6.09767,6.09831,19000000.0
2005-08-30 17:31:00,6.09787,6.10004,6.09787,6.099,11000000.0
2005-08-30 17:32:00,6.10029,6.10154,6.10029,6.10046,9000000.0
2005-08-30 17:33:00,6.10248,6.10248,6.10066,6.10176,10000000.0
2005-08-30 17:34:00,6.10103,6.10203,6.10037,6.1006,14000000.0
2005-08-30 17:35:00,6.10114,6.10296,6.101,6.10236,13000000.0
2005-08-30 17:36:00,6.10337,6.1037,6.10266,6.10329,11000000.0
2005-08-30 17:37:00,6.103,6.10348,6.10229,6.10348,15000000.0
2005-08-30 17:38:00,6.10356,6.10377,6.10237,6.10289,17000000.0
2005-08-30 17:39:00,6.10366,6.10381,6.09931,6.10147,8000000.0
2005-08-30 17:40:00,6.10322,6.10481,6.10271,6.1028,12000000.0
2005-08-30 17:41:00,6.10374,6.10527,6.10348,6.10502,21000000.0
2005-08-30 17:42:00,6.10505,6.10505,6.10318,6.10418,13000000.0
2005-08-30 17:43:00,6.10417,6.10417,6.10159,6.10226,11000000.0
2005-08-30 17:44:00,6.10267,6.10306,6.10175,6.10306,19000000.0
2005-08-30 17:45:00,6.10243,6.10264,6.10077,6.10077,10000000.0
2005-08-30 17:46:00,6.1013,6.10138,6.09832,6.09841,13000000.0
2005-08-30 17:47:00,6.10004,6.10061,6.09892,6.10061,9000000.0
2005-08-30 17:48:00,6.10096,6.10096,6.09908,6.09908,14000000.0
2005-08-30 17:49:00,6.09909,6.09974,6.0985,6.09973,14000000.0
2005-08-30 17:50:00,6.09982,6.10115,6.09934,6.10053,17000000.0
2005-08-30 17:51:00,6.1006,6.10115,6.09947,6.09947,13000000.0
2005-08-30 17:52:00,6.09958,6.1003,6.09893,6.09912,24000000.0
2005-08-30 17:53:00,6.09932,6.10059,6.0989,6.09911,16000000.0
2005-08-30 17:54:00,6.09945,6.10123,6.09945,6.10123,16000000.0
2005-08-30 17:55:00,6.10092,6.10179,6.10022,6.10098,13000000.0
2005-08-30 17:56:00,6.10195,6.10413,6.10131,6.10407,15000000.0
2005-08-30 17:57:00,6.10448,6.10591,6.10448,6.10514,10000000.0
2005-08-30 17:58:00,6.10623,6.10623,6.10445,6.10558,15000000.0
2005-08-30 17:59:00,6.10518,6.10584,6.10468,6.10584,13000000.0
2005-08-30 18:00:00,6.10581,6.10646,6.10508,6.10544,7000000.0
2005-08-30 18:01:00,6.10549,6.10573,6.10445,6.10572,18000000.0
2005-08-30 18:02:00,6.10552,6.10552,6.10437,6.10505,17000000.0
2005-08-30 18:03:00,6.10414,6.10561,6.1041,6.10453,16000000.0
2005-08-30 18:04:00,6.10451,6.10563,6.10445,6.10445,14000000.0
2005-08-30 18:05:00,6.10442,6.10626,6.10437,6.10579,13000000.0
2005-08-30 18:06:00,6.10712,6.10855,6.10671,6.10755,18000000.0
2005-08-30 18:07:00,6.10768,6.10907,6.10732,6.10826,12000000.0
2005-08-30 18:08:00,6.10747,6.10921,6.10747,6.10885,18000000.0
2005-08-30 18:09:00,6.10785,6.1094,6.10768,6.10823,12000000.0
2005-08-30 18:10:00,6.10796,6.10796,6.10594,6.10721,13000000.0
2005-08-30 18:11:00,6.1075,6.1082,6.10705,6.10774,10000000.0
2005-08-30 18:12:00,6.10819,6.10835,6.10669,6.10739,11000000.0
2005-08-30 18:13:00,6.10723,6.10919,6.10721,6.10775,14000000.0
2005-08-30 18:14:00,6.10825,6.10934,6.10728,6.10728,10000000.0
2005-08-30 18:15:00,6.10777,6.10822,6.10706,6.10822,10000000.0
2005-08-30 18:16:00,6.10819,6.1082,6.10638,6.10665,9000000.0
2005-08-30 18:17:00,6.10624,6.10717,6.10488,6.10523,18000000.0
2005-08-30 18:18:00,6.10629,6.10742,6.10523,6.10612,14000000.0
2005-08-30 18:19:00,6.10614,6.10661,6.10552,6.10661,10000000.0
2005-08-30 18:20:00,6.10575,6.10633,6.10474,6.10563,15000000.0
2005-08-30 18:21:00,6.10572,6.10641,6.10497,6.10636,18000000.0
2005-08-30 18:22:00,6.1073,6.10758,6.10597,6.10685,14000000.0
2005-08-30 18:23:00,6.1079,6.1079,6.10652,6.10652,7000000.0
2005-08-30 18:24:00,6.10631,6.11065,6.10631,6.11065,9000000.0
2005-08-30 18:25:00,6.11061,6.11206,6.11018,6.11118,13000000.0
2005-08-30 18:26:00,6.11105,6.11269,6.11048,6.11269,16000000.0
2005-08-30 18:27:00,6.11249,6.11335,6.1112,6.11335,14000000.0
2005-08-30 18:28:00,6.11365,6.11479,6.11257,6.11479,13000000.0
2005-08-30 18:29:00,6.1149,6.11493,6.11367,6.11492,11000000.0
2005-08-30 18:30:00,6.11501,6.11529,6.11376,6.11513,16000000.0
2005-08-30 18:31:00,6.11472,6.11472,6.11327,6.11376,12000000.0
2005-08-30 18:32:00,6.11343,6.11429,6.11343,6.11421,11000000.0
2005-08-30 18:33:00,6.11441,6.11441,6.11283,6.11399,13000000.0
2005-08-30 18:34:00,6.11277,6.11324,6.1124,6.1132,13000000.0
2005-08-30 18:35:00,6.1129,6.11306,6.11223,6.11247,18000000.0
2005-08-30 18:36:00,6.11277,6.11341,6.11221,6.11316,18000000.0
2005-08-30 18:37:00,6.11239,6.11242,6.11141,6.11159,18000000.0
2005-08-30 18:38:00,6.11323,6.11332,6.11176,6.11247,11000000.0
2005-08-30 18:39:00,6.1114,6.1114,6.10927,6.10996,11000000.0
2005-08-30 18:40:00,6.10888,6.11018,6.10792,6.10792,14000000.0
2005-08-30 18:41:00,6.10928,6.10984,6.10862,6.10907,16000000.0
2005-08-30 18:42:00,6.11063,6.11108,6.10923,6.11005,14000000.0
2005-08-30 18:43:00,6.11037,6.11212,6.11023,6.11079,10000000.0
2005-08-30 18:44:00,6.11147,6.1115,6.11029,6.11031,13000000.0
2005-08-30 18:45:00,6.11131,6.11155,6.11056,6.11065,13000000.0
2005-08-30 18:46:00,6.10946,6.11072,6.10914,6.11039,12000000.0
2005-08-30 18:47:00,6.10985,6.11068,6.10902,6.11063,14000000.0
2005-08-30 18:48:00,6.11047,6.11047,6.10849,6.10882,15000000.0
2005-08-30 18:49:00,6.10893,6.10992,6.10851,6.10924,12000000.0
2005-08-30 18:50:00,6.10818,6.10875,6.10749,6.10803,9000000.0
2005-08-30 18:51:00,6.10723,6.10895,6.10723,6.10763,17000000.0
2005-08-30 18:52:00,6.10859,6.10885,6.10782,6.10814,9000000.0
2005-08-30 18:53:00,6.10868,6.10903,6.10729,6.10799,14000000.0
2005-08-30 18:54:00,6.10759,6.10835,6.10652,6.10684,14000000.0
2005-08-30 18:55:00,6.10675,6.10827,6.10672,6.10827,10000000.0
2005-08-30 18:56:00,6.10828,6.10828,6.10657,6.10748,16000000.0
2005-08-30 18:57:00,6.10775,6.1079,6.10721,6.10739,17000000.0
2005-08-30 18:58:00,6.10774,6.10778,6.1075,6.10761,14000000.0
2005-08-30 18:59:00,6.10736,6.10787,6.10736,6.10759,14000000.0
2005-08-30 19:00:00,6.10828,6.10934,6.10822,6.10934,15000000.0
2005-08-30 19:01:00,6.10925,6.10925,6.10725,6.10783,15000000.0
2005-08-30 19:02:00,6.10753,6.10758,6.1064,6.10733,14000000.0
2005-08-30 19:03:00,6.10711,6.10774,6.10623,6.10716,14000000.0
2005-08-30 19:04:00,6.1073,6.10732,6.10647,6.1071,12000000.0
2005-08-30 19:05:00,6.10708,6.10708,6.1061,6.10685,15000000.0
2005-08-30 19:06:00,6.10681,6.10699,6.10585,6.10699,16000000.0
2005-08-30 19:07:00,6.1054,6.1067,6.10428,6.10428,20000000.0
2005-08-30 19:08:00,6.105,6.1058,6.10478,6.10558,8000000.0
2005-08-30 19:09:00,6.1052,6.10599,6.10426,6.1043,17000000.0
2005-08-30 19:10:00,6.10499,6.10499,6.10388,6.10436,9000000.0
2005-08-30 19:11:00,6.10454,6.1046,6.10362,6.10414,16000000.0
2005-08-30 19:12:00,6.10343,6.10372,6.10239,6.10372,13000000.0
2005-08-30 19:13:00,6.1032,6.10389,6.10304,6.10304,10000000.0
2005-08-30 19:14:00,6.10311,6.10337,6.10298,6.10331,20000000.0
2005-08-30 19:15:00,6.10308,6.10423,6.10268,6.10344,12000000.0
2005-08-30 19:16:00,6.10356,6.10396,6.10301,6.10301,8000000.0
2005-08-30 19:17:00,6.1038,6.10412,6.10291,6.10308,18000000.0
2005-08-30 19:18:00,6.10295,6.10386,6.1027,6.10383,11000000.0
2005-08-30 19:19:00,6.10297,6.10363,6.10272,6.10306,12000000.0
2005-08-30 19:20:00,6.10365,6.10443,6.10365,6.10443,14000000.0
2005-08-30 19:21:00,6.10375,6.1048,6.10342,6.10472,13000000.0
2005-08-30 19:22:00,6.10514,6.10587,6.10407,6.10504,12000000.0
2005-08-30 19:23:00,6.10515,6.10551,6.10403,6.10403,14000000.0
2005-08-30 19:24:00,6.10382,6.10517,6.10382,6.105,19000000.0
2005-08-30 19:25:00,6.10502,6.10502,6.10373,6.10373,8000000.0
2005-08-30 19:26:00,6.10395,6.1045,6.10341,6.10355,7000000.0
2005-08-30 19:27:00,6.1038,6.10467,6.10358,6.10358,20000000.0
2005-08-30 19:28:00,6.10383,6.10499,6.10336,6.10336,17000000.0
2005-08-30 19:29:00,6.10399,6.10485,6.10335,6.10417,10000000.0
2005-08-30 19:30:00,6.10339,6.10462,6.10303,6.10303,15000000.0
2005-08-30 19:31:00,6.10371,6.10449,6.10323,6.10323,11000000.0
2005-08-30 19:32:00,6.10331,6.10408,6.1019,6.102,9000000.0
2005-08-30 19:33:00,6.10215,6.10336,6.10215,6.10313,14000000.0
2005-08-30 19:34:00,6.10278,6.10387,6.10187,6.10326,17000000.0
2005-08-30 19:35:00,6.10452,6.10456,6.10337,6.10441,8000000.0
2005-08-30 19:36:00,6.10443,6.10496,6.10355,6.10424,15000000.0
2005-08-30 19:37:00,6.10471,6.10471,6.1038,6.10463,8000000.0
2005-08-30 19:38:00,6.10454,6.10464,6.1034,6.10363,15000000.0
2005-08-30 19:39:00,6.10401,6.10474,6.10396,6.10467,17000000.0
2005-08-30 19:40:00,6.10459,6.10543,6.10379,6.10412,16000000.0
2005-08-30 19:41:00,6.10426,6.10548,6.10364,6.10548,11000000.0
2005-08-30 19:42:00,6.10556,6.10584,6.10456,6.10456,15000000.0
2005-08-30 19:43:00,6.10454,6.10546,6.10419,6.10516,14000000.0
2005-08-30 19:44:00,6.10523,6.1073,6.10523,6.1073,14000000.0
2005-08-30 19:45:00,6.10559,6.10693,6.1055,6.10642,15000000.0
2005-08-30 19:46:00,6.10639,6.10719,6.10598,6.10622,15000000.0
2005-08-30 19:47:00,6.10641,6.10641,6.1046,6.10461,16000000.0
2005-08-30 19:48:00,6.10462,6.10551,6.10462,6.10517,16000000.0
2005-08-30 19:49:00,6.10518,6.10552,6.1042,6.1042,8000000.0
2005-08-30 19:50:00,6.10451,6.1062,6.10451,6.10544,9000000.0
2005-08-30 19:51:00,6.10454,6.10657,6.10431,6.10431,19000000.0
2005-08-30 19:52:00,6.10382,6.10507,6.10382,6.10468,11000000.0
2005-08-30 19:53:00,6.10506,6.10556,6.10505,6.10556,14000000.0
2005-08-30 19:54:00,6.10511,6.10511,6.10318,6.10335,18000000.0
2005-08-30 19:55:00,6.10427,6.10506,6.10367,6.10376,13000000.0
2005-08-30 19:56:00,6.10374,6.105,6.10374,6.10456,10000000.0
2005-08-30 19:57:00,6.10499,6.1067,6.10494,6.1067,16000000.0
2005-08-30 19:58:00,6.10532,6.10598,6.10479,6.10538,15000000.0
2005-08-30 19:59:00,6.10631,6.10631,6.1046,6.10577,14000000.0
2005-08-30 20:00:00,6.10512,6.10646,6.10463,6.10607,11000000.0
2005-08-30 20:01:00,6.10521,6.10592,6.10342,6.10562,24000000.0
2005-08-30 20:02:00,6.10573,6.10601,6.10454,6.10543,11000000.0
2005-08-30 20:03:00,6.10458,6.10472,6.10313,6.10472,11000000.0
2005-08-30 20:04:00,6.10538,6.10595,6.10458,6.10468,10000000.0
2005-08-30 20:05:00,6.10538,6.10538,6.10351,6.10404,17000000.0
2005-08-30 20:06:00,6.1045,6.10489,6.10382,6.10438,10000000.0
2005-08-30 20:07:00,6.1045,6.10535,6.10383,6.10535,14000000.0
2005-08-30 20:08:00,6.10514,6.10541,6.10408,6.10453,13000000.0
2005-08-30 20:09:00,6.10437,6.10468,6.10374,6.10468,11000000.0
2005-08-30 20:10:00,6.10486,6.10493,6.10322,6.10385,11000000.0
2005-08-30 20:11:00,6.10337,6.10404,6.10337,6.10404,9000000.0
2005-08-30 20:12:00,6.10388,6.10508,6.10348,6.10396,16000000.0
2005-08-30 20:13:00,6.10356,6.10461,6.10335,6.10405,11000000.0
2005-08-30 20:14:00,6.10367,6.10434,6.1028,6.10388,19000000.0
2005-08-30 20:15:00,6.10324,6.10388,6.10192,6.10192,13000000.0
2005-08-30 20:16:00,6.10326,6.10338,6.10258,6.10334,15000000.0
2005-08-30 20:17:00,6.10194,6.10331,6.10152,6.10152,8000000.0
2005-08-30 20:18:00,6.1019,6.10297,6.10143,6.10297,14000000.0
2005-08-30 20:19:00,6.10304,6.10305,6.10141,6.10178,14000000.0
2005-08-30 20:20:00,6.10205,6.10399,6.10205,6.10314,12000000.0
2005-08-30 20:21:00,6.10285,6.10296,6.10209,6.10257,9000000.0
2005-08-30 20:22:00,6.1024,6.1034,6.10152,6.10152,17000000.0
2005-08-30 20:23:00,6.10248,6.10248,6.10109,6.10134,11000000.0
2005-08-30 20:24:00,6.10157,6.10184,6.10056,6.10164,16000000.0
2005-08-30 20:25:00,6.10108,6.10215,6.1009,6.10156,11000000.0
2005-08-30 20:26:00,6.10191,6.10233,6.10061,6.10061,8000000.0
2005-08-30 20:27:00,6.10074,6.10187,6.10074,6.10121,13000000.0
2005-08-30 20:28:00,6.10158,6.10158,6.10046,6.10075,15000000.0
2005-08-30 20:29:00,6.10097,6.10273,6.10097,6.1016,16000000.0
2005-08-30 20:30:00,6.1017,6.10196,6.10086,6.1016,8000000.0
2005-08-30 20:31:00,6.10079,6.10183,6.10039,6.1006,18000000.0
2005-08-30 20:32:00,6.1011,6.10154,6.10049,6.10142,7000000.0
2005-08-30 20:33:00,6.10179,6.10179,6.09995,6.10044,13000000.0
2005-08-30 20:34:00,6.10125,6.10136,6.09982,6.10085,13000000.0
2005-08-30 20:35:00,6.10098,6.10113,6.09897,6.09897,9000000.0
2005-08-30 20:36:00,6.09914,6.1011,6.09907,6.10003,17000000.0
2005-08-30 20:37:00,6.10034,6.10057,6.09888,6.0998,14000000.0
2005-08-30 20:38:00,6.09997,6.10109,6.09907,6.10105,16000000.0
2005-08-30 20:39:00,6.10148,6.10148,6.09999,6.10076,14000000.0
2005-08-30 20:40:00,6.10024,6.10099,6.09953,6.10086,17000000.0
2005-08-30 20:41:00,6.10065,6.10219,6.10063,6.10202,16000000.0
2005-08-30 20:42:00,6.10206,6.10206,6.0997,6.09984,22000000.0
2005-08-30 20:43:00,6.09995,6.10147,6.09929,6.10007,18000000.0
2005-08-30 20:44:00,6.10015,6.10015,6.09852,6.09983,16000000.0
2005-08-30 20:45:00,6.10001,6.10011,6.09805,6.09805,8000000.0
2005-08-30 20:46:00,6.09792,6.0986,6.09758,6.0986,19000000.0
2005-08-30 20:47:00,6.09875,6.09913,6.09814,6.099,12000000.0
2005-08-30 20:48:00,6.09892,6.0993,6.09826,6.09913,9000000.0
2005-08-30 20:49:00,6.09868,6.09881,6.09773,6.09881,19000000.0
2005-08-30 20:50:00,6.0989,6.0992,6.09831,6.09862,15000000.0
2005-08-30 20:51:00,6.09825,6.09881,6.09636,6.09636,9000000.0
2005-08-30 20:52:00,6.09692,6.0971,6.09618,6.09663,11000000.0
2005-08-30 20:53:00,6.09615,6.09715,6.09571,6.09656,15000000.0
2005-08-30 20:54:00,6.0969,6.09704,6.0956,6.09626,12000000.0
2005-08-30 20:55:00,6.09612,6.09613,6.09456,6.09613,18000000.0
2005-08-30 20:56:00,6.09688,6.09708,6.09542,6.09574,12000000.0
2005-08-30 20:57:00,6.09546,6.09743,6.09546,6.09656,13000000.0
2005-08-30 20:58:00,6.09665,6.0969,6.0959,6.09662,11000000.0
2005-08-30 20:59:00,6.0972,6.09742,6.09638,6.09717,11000000.0
2005-08-30 21:00:00,6.09648,6.09858,6.09632,6.09858,17000000.0
2005-08-30 21:01:00,6.09901,6.09901,6.09784,6.09842,10000000.0
2005-08-30 21:02:00,6.09884,6.09884,6.09712,6.09828,8000000.0
2005-08-30 21:03:00,6.09844,6.09844,6.09652,6.09807,19000000.0
2005-08-30 21:04:00,6.09694,6.09739,6.09591,6.09672,18000000.0
2005-08-30 21:05:00,6.0968,6.09741,6.0966,6.09741,14000000.0
2005-08-30 21:06:00,6.09755,6.09755,6.09711,6.09714,12000000.0
2005-08-30 21:07:00,6.09735,6.09885,6.09728,6.09885,10000000.0
2005-08-30 21:08:00,6.09912,6.09912,6.09827,6.09827,14000000.0
2005-08-30 21:09:00,6.09782,6.09874,6.09728,6.09742,16000000.0
2005-08-30 21:10:00,6.09762,6.09881,6.09739,6.09845,15000000.0
2005-08-30 21:11:00,6.09708,6.09846,6.09656,6.09806,13000000.0
2005-08-30 21:12:00,6.09797,6.09797,6.09655,6.0968,10000000.0
2005-08-30 21:13:00,6.09691,6.09769,6.09686,6.09729,14000000.0
2005-08-30 21:14:00,6.09709,6.09729,6.09492,6.09501,10000000.0
2005-08-30 21:15:00,6.0948,6.09634,6.0948,6.0953,15000000.0
2005-08-30 21:16:00,6.0968,6.0968,6.09518,6.09536,11000000.0
2005-08-30 21:17:00,6.09523,6.09601,6.09502,6.09542,13000000.0
2005-08-30 21:18:00,6.09547,6.09653,6.09526,6.09597,17000000.0
2005-08-30 21:19:00,6.09574,6.09663,6.0955,6.0955,12000000.0
2005-08-30 21:20:00,6.09522,6.09741,6.09522,6.0956,14000000.0
2005-08-30 21:21:00,6.09657,6.09698,6.09555,6.09626,11000000.0
2005-08-30 21:22:00,6.09594,6.0963,6.09512,6.09586,9000000.0
2005-08-30 21:23:00,6.09616,6.09662,6.09472,6.09472,7000000.0
2005-08-30 21:24:00,6.09563,6.09623,6.09532,6.09574,11000000.0
2005-08-30 21:25:00,6.09527,6.09527,6.09356,6.09392,7000000.0
2005-08-30 21:26:00,6.09397,6.09397,6.0921,6.09296,13000000.0
2005-08-30 21:27:00,6.09434,6.09434,6.09276,6.09301,11000000.0
2005-08-30 21:28:00,6.09367,6.09507,6.09315,6.09359,15000000.0
2005-08-30 21:29:00,6.09474,6.09483,6.09318,6.09318,12000000.0
2005-08-30 21:30:00,6.09385,6.09592,6.09385,6.09442,10000000.0
2005-08-30 21:31:00,6.09334,6.09441,6.09301,6.09399,10000000.0
2005-08-30 21:32:00,6.09396,6.09495,6.09358,6.0937,12000000.0
2005-08-30 21:33:00,6.09388,6.09478,6.09353,6.09422,19000000.0
2005-08-30 21:34:00,6.09422,6.09545,6.09383,6.09545,8000000.0
2005-08-30 21:35:00,6.09534,6.09561,6.094,6.09542,20000000.0
2005-08-30 21:36:00,6.09536,6.09627,6.09516,6.09566,19000000.0
2005-08-30 21:37:00,6.09633,6.09748,6.09563,6.09653,19000000.0
2005-08-30 21:38:00,6.0957,6.09661,6.09518,6.09548,13000000.0
2005-08-30 21:39:00,6.09601,6.0984,6.09601,6.09674,17000000.0
2005-08-30 21:40:00,6.09834,6.09834,6.09645,6.09645,7000000.0
2005-08-30 21:41:00,6.09711,6.09724,6.09572,6.09595,11000000.0
2005-08-30 21:42:00,6.09667,6.09806,6.09604,6.09651,18000000.0
2005-08-30 21:43:00,6.09655,6.09793,6.09655,6.09743,13000000.0
2005-08-30 21:44:00,6.0973,6.09836,6.0971,6.09735,16000000.0
2005-08-30 21:45:00,6.09725,6.09755,6.09632,6.09632,11000000.0
2005-08-30 21:46:00,6.09629,6.09792,6.09629,6.09768,13000000.0
2005-08-30 21:47:00,6.09776,6.09833,6.09738,6.09833,13000000.0
2005-08-30 21:48:00,6.09839,6.09839,6.09678,6.09685,17000000.0
2005-08-30 21:49:00,6.09632,6.09745,6.09613,6.09745,8000000.0
2005-08-30 21:50:00,6.09713,6.09713,6.09592,6.09626,11000000.0
2005-08-30 21:51:00,6.0966,6.09822,6.09631,6.09631,13000000.0
2005-08-30 21:52:00,6.09629,6.09702,6.09554,6.09623,13000000.0
2005-08-30 21:53:00,6.09608,6.09683,6.09496,6.09596,14000000.0
2005-08-30 21:54:00,6.09573,6.09659,6.09523,6.09523,11000000.0
2005-08-30 21:55:00,6.09488,6.09644,6.0947,6.09568,17000000.0
2005-08-30 21:56:00,6.09539,6.09606,6.09486,6.09527,12000000.0
2005-08-30 21:57:00,6.09487,6.09487,6.09354,6.0942,16000000.0
2005-08-30 21:58:00,6.09581,6.09581,6.09464,6.09501,9000000.0
2005-08-30 21:59:00,6.09427,6.09568,6.09427,6.09506,18000000.0
2005-08-30 22:00:00,6.09482,6.09588,6.09431,6.09577,13000000.0
2005-08-30 22:01:00,6.096,6.09637,6.09511,6.09576,11000000.0
2005-08-30 22:02:00,6.09636,6.09712,6.09533,6.09712,17000000.0
2005-08-30 22:03:00,6.0969,6.09705,6.09476,6.0957,23000000.0
2005-08-30 22:04:00,6.09581,6.09722,6.09516,6.09722,15000000.0
2005-08-30 22:05:00,6.09771,6.09771,6.09584,6.09639,14000000.0
2005-08-30 22:06:00,6.0969,6.09785,6.09601,6.0969,15000000.0
2005-08-30 22:07:00,6.09726,6.09828,6.09726,6.09813,9000000.0
2005-08-30 22:08:00,6.09699,6.09857,6.09699,6.09857,18000000.0
2005-08-30 22:09:00,6.09937,6.09942,6.09787,6.09787,11000000.0
2005-08-30 22:10:00,6.09801,6.0986,6.09774,6.09833,7000000.0
2005-08-30 22:11:00,6.09776,6.09876,6.09758,6.09863,8000000.0
2005-08-30 22:12:00,6.09914,6.09956,6.09842,6.09885,16000000.0
2005-08-30 22:13:00,6.09881,6.09906,6.09712,6.09818,24000000.0
2005-08-30 22:14:00,6.09808,6.09915,6.09769,6.09788,9000000.0
2005-08-30 22:15:00,6.09802,6.09876,6.09802,6.09876,10000000.0
2005-08-30 22:16:00,6.09901,6.09901,6.09818,6.09829,13000000.0
2005-08-30 22:17:00,6.09832,6.09906,6.09791,6.09809,20000000.0
2005-08-30 22:18:00,6.09784,6.09863,6.0975,6.09805,11000000.0
2005-08-30 22:19:00,6.09812,6.09812,6.09769,6.09769,15000000.0
2005-08-30 22:20:00,6.09756,6.09859,6.09746,6.09785,16000000.0
2005-08-30 22:21:00,6.09755,6.09755,6.09677,6.09688,12000000.0
2005-08-30 22:22:00,6.09681,6.09736,6.09605,6.09605,14000000.0
2005-08-30 22:23:00,6.09606,6.09637,6.09557,6.09591,11000000.0
2005-08-30 22:24:00,6.09616,6.09668,6.09523,6.09546,16000000.0
2005-08-30 22:25:00,6.09516,6.09628,6.09456,6.09589,14000000.0
2005-08-30 22:26:00,6.09544,6.09579,6.09442,6.09484,10000000.0
2005-08-30 22:27:00,6.09505,6.09644,6.0947,6.0962,14000000.0
2005-08-30 22:28:00,6.09513,6.09606,6.09496,6.09539,12000000.0
2005-08-30 22:29:00,6.09541,6.09601,6.09518,6.09601,13000000.0
2005-08-30 22:30:00,6.09573,6.09594,6.09456,6.09477,8000000.0
2005-08-30 22:31:00,6.09617,6.09636,6.09506,6.09506,11000000.0
2005-08-30 22:32:00,6.0952,6.09659,6.0952,6.09659,20000000.0
2005-08-30 22:33:00,6.09613,6.09695,6.09562,6.09631,11000000.0
2005-08-30 22:34:00,6.09607,6.09738,6.09596,6.09738,10000000.0
2005-08-30 22:35:00,6.0977,6.09816,6.09638,6.09816,13000000.0
2005-08-30 22:36:00,6.09817,6.09817,6.0961,6.09643,9000000.0
2005-08-30 22:37:00,6.09703,6.09703,6.09567,6.09597,13000000.0
2005-08-30 22:38:00,6.09683,6.0971,6.09581,6.09581,9000000.0
2005-08-30 22:39:00,6.09547,6.09589,6.09547,6.09568,12000000.0
2005-08-30 22:40:00,6.09561,6.09616,6.09495,6.09495,9000000.0
2005-08-30 22:41:00,6.09468,6.09631,6.09468,6.0962,14000000.0
2005-08-30 22:42:00,6.0959,6.09678,6.0947,6.09498,13000000.0
2005-08-30 22:43:00,6.09517,6.09691,6.09517,6.09577,12000000.0
2005-08-30 22:44:00,6.09582,6.09644,6.09515,6.09579,15000000.0
2005-08-30 22:45:00,6.09584,6.09605,6.09558,6.09594,13000000.0
2005-08-30 22:46:00,6.0957,6.09588,6.09473,6.09503,14000000.0
2005-08-30 22:47:00,6.09528,6.09541,6.09475,6.09475,15000000.0
2005-08-30 22:48:00,6.09497,6.09593,6.09467,6.09471,13000000.0
2005-08-30 22:49:00,6.09475,6.09612,6.09475,6.09579,13000000.0
2005-08-30 22:50:00,6.09531,6.09597,6.09504,6.09553,15000000.0
2005-08-30 22:51:00,6.09619,6.09709,6.09599,6.09613,14000000.0
2005-08-30 22:52:00,6.09611,6.09636,6.09551,6.09551,9000000.0
2005-08-30 22:53:00,6.09554,6.09587,6.09542,6.09587,15000000.0
2005-08-30 22:54:00,6.09575,6.09589,6.09569,6.09582,17000000.0
2005-08-30 22:55:00,6.09588,6.09656,6.09534,6.09556,16000000.0
2005-08-30 22:56:00,6.09597,6.09726,6.0958,6.09726,13000000.0
2005-08-30 22:57:00,6.09731,6.0977,6.09639,6.09732,8000000.0
2005-08-30 22:58:00,6.09742,6.09743,6.09608,6.09685,8000000.0
2005-08-30 22:59:00,6.09804,6.09853,6.09665,6.09665,19000000.0
2005-08-30 23:00:00,6.09703,6.09843,6.09659,6.09843,10000000.0
2005-08-30 23:01:00,6.09836,6.09846,6.0974,6.09795,7000000.0
2005-08-30 23:02:00,6.09633,6.09757,6.09624,6.0967,15000000.0
2005-08-30 23:03:00,6.09656,6.0979,6.09656,6.09726,17000000.0
2005-08-30 23:04:00,6.09722,6.09802,6.09679,6.09776,19000000.0
2005-08-30 23:05:00,6.09782,6.09837,6.09751,6.09833,9000000.0
2005-08-30 23:06:00,6.0987,6.09941,6.09709,6.09709,12000000.0
2005-08-30 23:07:00,6.09722,6.09722,6.09698,6.09698,14000000.0
2005-08-30 23:08:00,6.09773,6.09886,6.09772,6.09886,16000000.0
2005-08-30 23:09:00,6.09816,6.09856,6.0975,6.09802,9000000.0
2005-08-30 23:10:00,6.09757,6.09822,6.09696,6.09766,12000000.0
2005-08-30 23:11:00,6.09744,6.09757,6.09655,6.09655,14000000.0
2005-08-30 23:12:00,6.0965,6.09763,6.0965,6.09763,7000000.0
2005-08-30 23:13:00,6.09759,6.09826,6.09704,6.0978,14000000.0
2005-08-30 23:14:00,6.09756,6.09813,6.09628,6.09813,19000000.0
2005-08-30 23:15:00,6.0988,6.0988,6.09742,6.09767,13000000.0
2005-08-30 23:16:00,6.09761,6.09884,6.09741,6.09771,15000000.0
2005-08-30 23:17:00,6.09739,6.09739,6.09663,6.09671,11000000.0
2005-08-30 23:18:00,6.09685,6.09768,6.09685,6.09746,12000000.0
2005-08-30 23:19:00,6.09725,6.09743,6.09607,6.09607,14000000.0
2005-08-30 23:20:00,6.09631,6.09633,6.09513,6.09625,19000000.0
2005-08-30 23:21:00,6.09668,6.0967,6.09534,6.09563,7000000.0
2005-08-30 23:22:00,6.09564,6.09654,6.09539,6.09606,15000000.0
2005-08-30 23:23:00,6.09737,6.09737,6.09634,6.09665,11000000.0
2005-08-30 23:24:00,6.09645,6.0967,6.09645,6.09653,14000000.0
2005-08-30 23:25:00,6.09654,6.09779,6.09627,6.09684,11000000.0
2005-08-30 23:26:00,6.09683,6.09683,6.09548,6.09555,14000000.0
2005-08-30 23:27:00,6.09552,6.09657,6.09552,6.09657,11000000.0
2005-08-30 23:28:00,6.09628,6.09628,6.09512,6.09565,12000000.0
2005-08-30 23:29:00,6.09657,6.09671,6.09523,6.09612,16000000.0
2005-08-30 23:30:00,6.09686,6.09686,6.09568,6.09581,20000000.0
2005-08-30 23:31:00,6.09597,6.09803,6.09597,6.09642,11000000.0
2005-08-30 23:32:00,6.09674,6.09745,6.09568,6.09619,16000000.0
2005-08-30 23:33:00,6.09616,6.09688,6.09558,6.09558,12000000.0
2005-08-30 23:34:00,6.09584,6.09641,6.0956,6.09613,13000000.0
2005-08-30 23:35:00,6.09586,6.09613,6.09557,6.09606,9000000.0
2005-08-30 23:36:00,6.09626,6.09678,6.09603,6.09614,9000000.0
2005-08-30 23:37:00,6.09648,6.09746,6.09613,6.09668,14000000.0
2005-08-30 23:38:00,6.09766,6.10014,6.09766,6.09792,13000000.0
2005-08-30 23:39:00,6.09767,6.09848,6.09715,6.09715,17000000.0
2005-08-30 23:40:00,6.09703,6.09856,6.09703,6.09856,12000000.0
2005-08-30 23:41:00,6.0989,6.09894,6.09814,6.09893,17000000.0
2005-08-30 23:42:00,6.09727,6.09836,6.09708,6.09836,22000000.0
2005-08-30 23:43:00,6.09838,6.09846,6.09786,6.09786,15000000.0
2005-08-30 23:44:00,6.09743,6.09743,6.09627,6.09661,14000000.0
2005-08-30 23:45:00,6.09674,6.09688,6.09553,6.09553,20000000.0
2005-08-30 23:46:00,6.09576,6.09737,6.09576,6.09597,14000000.0
2005-08-30 23:47:00,6.09625,6.09738,6.09625,6.09738,10000000.0
2005-08-30 23:48:00,6.09715,6.09782,6.09646,6.09751,18000000.0
2005-08-30 23:49:00,6.09786,6.09809,6.0969,6.09714,14000000.0
2005-08-30 23:50:00,6.09686,6.09734,6.09686,6.09734,13000000.0
2005-08-30 23:51:00,6.09746,6.09798,6.0973,6.09755,8000000.0
2005-08-30 23:52:00,6.0978,6.09793,6.09757,6.09775,16000000.0
2005-08-30 23:53:00,6.09781,6.09781,6.09716,6.09758,18000000.0
2005-08-30 23:54:00,6.09762,6.09831,6.09734,6.09776,12000000.0
2005-08-30 23:55:00,6.09886,6.09886,6.09688,6.09688,19000000.0
2005-08-30 23:56:00,6.09707,6.09945,6.09707,6.0987,14000000.0
2005-08-30 23:57:00,6.09829,6.09946,6.09754,6.09801,16000000.0
2005-08-30 23:58:00,6.09751,6.09783,6.09691,6.09749,13000000.0
2005-08-30 23:59:00,6.09825,6.09922,6.09825,6.09919,14000000.0
2005-08-31 00:00:00,6.09905,6.09905,6.09682,6.09785,17000000.0
2005-08-31 00:01:00,6.09851,6.09917,6.09786,6.09824,12000000.0
2005-08-31 00:02:00,6.09788,6.09803,6.09674,6.09714,15000000.0
2005-08-31 00:03:00,6.09795,6.09797,6.09775,6.09794,14000000.0
2005-08-31 00:04:00,6.09792,6.09847,6.09717,6.09775,12000000.0
2005-08-31 00:05:00,6.09758,6.09781,6.09752,6.09756,12000000.0
2005-08-31 00:06:00,6.09749,6.09769,6.09741,6.09763,12000000.0
2005-08-31 00:07:00,6.09767,6.09774,6.09748,6.09748,11000000.0
2005-08-31 00:08:00,6.09743,6.09764,6.0974,6.09753,15000000.0
2005-08-31 00:09:00,6.09743,6.09763,6.09735,6.09762,12000000.0
2005-08-31 00:10:00,6.09746,6.09772,6.09742,6.09772,19000000.0
2005-08-31 00:11:00,6.09773,6.09845,6.09773,6.09773,8000000.0
2005-08-31 00:12:00,6.0977,6.09792,6.09622,6.09687,9000000.0
2005-08-31 00:13:00,6.09765,6.09765,6.09581,6.09581,13000000.0
2005-08-31 00:14:00,6.09551,6.09607,6.09512,6.09607,14000000.0
2005-08-31 00:15:00,6.09632,6.09632,6.0946,6.09472,12000000.0
2005-08-31 00:16:00,6.09508,6.09625,6.09508,6.09625,12000000.0
2005-08-31 00:17:00,6.09631,6.09758,6.09607,6.09685,10000000.0
2005-08-31 00:18:00,6.09721,6.09739,6.09709,6.09715,19000000.0
2005-08-31 00:19:00,6.09725,6.09732,6.09705,6.09708,12000000.0
2005-08-31 00:20:00,6.09725,6.09795,6.09725,6.09743,11000000.0
2005-08-31 00:21:00,6.09647,6.09736,6.09635,6.09672,14000000.0
2005-08-31 00:22:00,6.09747,6.09773,6.09632,6.09726,13000000.0
2005-08-31 00:23:00,6.09705,6.09736,6.09704,6.09729,13000000.0
2005-08-31 00:24:00,6.09734,6.09799,6.0967,6.09799,9000000.0
2005-08-31 00:25:00,6.09726,6.09795,6.09689,6.0976,13000000.0
2005-08-31 00:26:00,6.09741,6.09883,6.0967,6.0967,14000000.0
2005-08-31 00:27:00,6.09805,6.09852,6.09614,6.09614,15000000.0
2005-08-31 00:28:00,6.09693,6.09693,6.09553,6.09556,7000000.0
2005-08-31 00:29:00,6.09601,6.09605,6.09585,6.0959,17000000.0
2005-08-31 00:30:00,6.09618,6.09618,6.0953,6.09599,9000000.0
2005-08-31 00:31:00,6.09656,6.09656,6.09593,6.09611,13000000.0
2005-08-31 00:32:00,6.09641,6.09726,6.09641,6.09652,8000000.0
2005-08-31 00:33:00,6.09622,6.09686,6.0957,6.09641,19000000.0
2005-08-31 00:34:00,6.09538,6.09638,6.09464,6.09638,15000000.0
2005-08-31 00:35:00,6.09608,6.0967,6.095,6.09577,12000000.0
2005-08-31 00:36:00,6.09546,6.09566,6.09473,6.09552,15000000.0
2005-08-31 00:37:00,6.09587,6.09679,6.09566,6.09679,15000000.0
2005-08-31 00:38:00,6.096,6.09695,6.09465,6.09695,18000000.0
2005-08-31 00:39:00,6.09626,6.09636,6.09494,6.09611,20000000.0
2005-08-31 00:40:00,6.09545,6.09664,6.09485,6.09551,10000000.0
2005-08-31 00:41:00,6.09531,6.09637,6.09518,6.09599,9000000.0
2005-08-31 00:42:00,6.09659,6.09715,6.09621,6.09621,16000000.0
2005-08-31 00:43:00,6.0962,6.09749,6.09592,6.09642,16000000.0
2005-08-31 00:44:00,6.09679,6.09833,6.09679,6.09706,10000000.0
2005-08-31 00:45:00,6.0971,6.09751,6.09633,6.09633,16000000.0
2005-08-31 00:46:00,6.09689,6.09702,6.09677,6.09697,12000000.0
2005-08-31 00:47:00,6.09665,6.09718,6.09595,6.09718,8000000.0
2005-08-31 00:48:00,6.09744,6.09746,6.09718,6.09728,16000000.0
2005-08-31 00:49:00,6.09716,6.09721,6.09573,6.09582,11000000.0
2005-08-31 00:50:00,6.09609,6.0972,6.09609,6.09676,9000000.0
2005-08-31 00:51:00,6.09606,6.09687,6.096,6.09687,9000000.0
2005-08-31 00:52:00,6.0967,6.09699,6.09531,6.09531,18000000.0
2005-08-31 00:53:00,6.09635,6.09642,6.09618,6.09621,12000000.0
2005-08-31 00:54:00,6.09617,6.09703,6.09561,6.09637,12000000.0
2005-08-31 00:55:00,6.09681,6.09691,6.09574,6.0963,11000000.0
2005-08-31 00:56:00,6.09664,6.09723,6.0962,6.0969,14000000.0
2005-08-31 00:57:00,6.09675,6.09703,6.0967,6.09685,15000000.0
2005-08-31 00:58:00,6.09702,6.09716,6.0969,6.09693,9000000.0
2005-08-31 00:59:00,6.09713,6.09917,6.09706,6.0987,17000000.0
2005-08-31 01:00:00,6.09903,6.10087,6.09794,6.09974,12000000.0
2005-08-31 01:01:00,6.09925,6.09985,6.09886,6.09886,15000000.0
2005-08-31 01:02:00,6.09939,6.10079,6.09908,6.09908,10000000.0
2005-08-31 01:03:00,6.09943,6.10041,6.09917,6.09995,13000000.0
2005-08-31 01:04:00,6.10105,6.10146,6.10014,6.10146,13000000.0
2005-08-31 01:05:00,6.10111,6.10193,6.10027,6.1009,13000000.0
2005-08-31 01:06:00,6.09984,6.10108,6.09958,6.10012,12000000.0
2005-08-31 01:07:00,6.10067,6.1022,6.10038,6.10158,13000000.0
2005-08-31 01:08:00,6.10129,6.10129,6.10022,6.10022,15000000.0
2005-08-31 01:09:00,6.10033,6.10092,6.09981,6.09994,17000000.0
2005-08-31 01:10:00,6.10002,6.1013,6.09977,6.1013,10000000.0
2005-08-31 01:11:00,6.10057,6.10096,6.10022,6.10022,11000000.0
2005-08-31 01:12:00,6.10054,6.1009,6.09996,6.09996,10000000.0
2005-08-31 01:13:00,6.09996,6.10087,6.09996,6.10048,11000000.0
2005-08-31 01:14:00,6.10035,6.1011,6.09987,6.1011,13000000.0
2005-08-31 01:15:00,6.10049,6.10111,6.09999,6.10016,9000000.0
2005-08-31 01:16:00,6.09981,6.10062,6.09889,6.09973,12000000.0
2005-08-31 01:17:00,6.10054,6.10073,6.09977,6.09977,11000000.0
2005-08-31 01:18:00,6.0997,6.1009,6.09954,6.09971,12000000.0
2005-08-31 01:19:00,6.10133,6.10148,6.09945,6.09945,19000000.0
2005-08-31 01:20:00,6.09914,6.10073,6.09914,6.09937,11000000.0
2005-08-31 01:21:00,6.09916,6.10023,6.09916,6.09954,12000000.0
2005-08-31 01:22:00,6.09981,6.09994,6.09913,6.09953,9000000.0
2005-08-31 01:23:00,6.09984,6.10002,6.09905,6.09996,13000000.0
2005-08-31 01:24:00,6.09975,6.09984,6.09942,6.09982,14000000.0
2005-08-31 01:25:00,6.09972,6.10005,6.09906,6.09906,11000000.0
2005-08-31 01:26:00,6.09904,6.10015,6.09904,6.10015,10000000.0
2005-08-31 01:27:00,6.10026,6.10041,6.10019,6.10038,17000000.0
2005-08-31 01:28:00,6.09978,6.10043,6.0987,6.10043,13000000.0
2005-08-31 01:29:00,6.10045,6.10045,6.099,6.09985,19000000.0
2005-08-31 01:30:00,6.09939,6.09939,6.09847,6.0991,15000000.0
2005-08-31 01:31:00,6.09968,6.09968,6.09883,6.09927,15000000.0
2005-08-31 01:32:00,6.09919,6.09936,6.09831,6.09831,12000000.0
2005-08-31 01:33:00,6.09806,6.09865,6.09804,6.09849,8000000.0
2005-08-31 01:34:00,6.09868,6.09868,6.09718,6.09781,18000000.0
2005-08-31 01:35:00,6.09737,6.09793,6.09682,6.09766,12000000.0
2005-08-31 01:36:00,6.09764,6.09803,6.09697,6.09747,16000000.0
2005-08-31 01:37:00,6.09827,6.09858,6.09684,6.09858,15000000.0
2005-08-31 01:38:00,6.09862,6.09889,6.09716,6.09889,18000000.0
2005-08-31 01:39:00,6.09891,6.09891,6.0977,6.09825,10000000.0
2005-08-31 01:40:00,6.099,6.09926,6.09792,6.09838,11000000.0
2005-08-31 01:41:00,6.09808,6.09884,6.09695,6.09803,16000000.0
2005-08-31 01:42:00,6.09785,6.09867,6.09777,6.09788,14000000.0
2005-08-31 01:43:00,6.09755,6.09849,6.09731,6.09762,16000000.0
2005-08-31 01:44:00,6.09761,6.09856,6.09761,6.09817,15000000.0
2005-08-31 01:45:00,6.09845,6.09877,6.0974,6.09877,16000000.0
2005-08-31 01:46:00,6.09849,6.09931,6.09826,6.09884,9000000.0
2005-08-31 01:47:00,6.09921,6.09921,6.09896,6.09918,17000000.0
2005-08-31 01:48:00,6.09924,6.09924,6.09897,6.09923,16000000.0
2005-08-31 01:49:00,6.09921,6.09924,6.09817,6.09829,10000000.0
2005-08-31 01:50:00,6.09856,6.09951,6.09856,6.09951,11000000.0
2005-08-31 01:51:00,6.09932,6.09984,6.09845,6.09927,12000000.0
2005-08-31 01:52:00,6.09933,6.0999,6.09801,6.09881,12000000.0
2005-08-31 01:53:00,6.09835,6.09893,6.09822,6.09832,18000000.0
2005-08-31 01:54:00,6.09844,6.09999,6.09844,6.09918,14000000.0
2005-08-31 01:55:00,6.09908,6.09967,6.09885,6.09943,18000000.0
2005-08-31 01:56:00,6.09995,6.10058,6.09962,6.10002,8000000.0
2005-08-31 01:57:00,6.09965,6.09994,6.09857,6.09914,13000000.0
2005-08-31 01:58:00,6.099,6.10006,6.09868,6.09934,11000000.0
2005-08-31 01:59:00,6.09779,6.09832,6.09715,6.09797,11000000.0
2005-08-31 02:00:00,6.09822,6.09839,6.0974,6.09824,16000000.0
2005-08-31 02:01:00,6.09912,6.09912,6.09737,6.09737,21000000.0
2005-08-31 02:02:00,6.09818,6.09835,6.09756,6.09835,10000000.0
2005-08-31 02:03:00,6.09846,6.09848,6.09827,6.09839,8000000.0
2005-08-31 02:04:00,6.09982,6.09991,6.09787,6.09896,14000000.0
2005-08-31 02:05:00,6.09912,6.10037,6.09849,6.09907,14000000.0
2005-08-31 02:06:00,6.09949,6.10031,6.09892,6.09892,15000000.0
2005-08-31 02:07:00,6.09835,6.09886,6.09807,6.09826,10000000.0
2005-08-31 02:08:00,6.09857,6.09891,6.09827,6.09841,16000000.0
2005-08-31 02:09:00,6.09884,6.09897,6.09771,6.09866,18000000.0
2005-08-31 02:10:00,6.09802,6.09802,6.09659,6.09708,16000000.0
2005-08-31 02:11:00,6.09681,6.09681,6.0946,6.09568,14000000.0
2005-08-31 02:12:00,6.09503,6.09528,6.09422,6.0944,10000000.0
2005-08-31 02:13:00,6.09398,6.09493,6.09276,6.09276,15000000.0
2005-08-31 02:14:00,6.09347,6.09404,6.0922,6.0922,19000000.0
2005-08-31 02:15:00,6.09222,6.09532,6.09222,6.09532,12000000.0
2005-08-31 02:16:00,6.09503,6.09541,6.09375,6.09375,18000000.0
2005-08-31 02:17:00,6.09314,6.0943,6.09309,6.09416,14000000.0
2005-08-31 02:18:00,6.09327,6.09462,6.09327,6.0945,12000000.0
2005-08-31 02:19:00,6.09423,6.09518,6.09337,6.0943,14000000.0
2005-08-31 02:20:00,6.09411,6.09477,6.09301,6.09301,13000000.0
2005-08-31 02:21:00,6.09364,6.09364,6.09283,6.09283,15000000.0
2005-08-31 02:22:00,6.09291,6.09423,6.09291,6.09321,13000000.0
2005-08-31 02:23:00,6.09388,6.09447,6.09267,6.09267,16000000.0
2005-08-31 02:24:00,6.09257,6.09433,6.09257,6.09427,17000000.0
2005-08-31 02:25:00,6.09403,6.09497,6.09322,6.09497,10000000.0
2005-08-31 02:26:00,6.09461,6.09523,6.0938,6.09486,13000000.0
2005-08-31 02:27:00,6.09538,6.09538,6.09402,6.0946,7000000.0
2005-08-31 02:28:00,6.09484,6.09484,6.09373,6.09373,9000000.0
2005-08-31 02:29:00,6.09383,6.09399,6.09283,6.09383,20000000.0
2005-08-31 02:30:00,6.09367,6.09463,6.09355,6.09457,11000000.0
2005-08-31 02:31:00,6.0939,6.0943,6.09268,6.09268,9000000.0
2005-08-31 02:32:00,6.093,6.09485,6.09275,6.09324,13000000.0
2005-08-31 02:33:00,6.09387,6.09484,6.09387,6.09474,14000000.0
2005-08-31 02:34:00,6.09438,6.09547,6.09438,6.09505,17000000.0
2005-08-31 02:35:00,6.09485,6.09506,6.09376,6.09406,15000000.0
2005-08-31 02:36:00,6.09423,6.09504,6.09349,6.09389,14000000.0
2005-08-31 02:37:00,6.09308,6.0938,6.09247,6.0931,13000000.0
2005-08-31 02:38:00,6.09348,6.09355,6.09265,6.09289,14000000.0
2005-08-31 02:39:00,6.09281,6.0929,6.09179,6.09194,15000000.0
2005-08-31 02:40:00,6.09174,6.09273,6.09174,6.09257,12000000.0
2005-08-31 02:41:00,6.09237,6.09265,6.09181,6.09208,13000000.0
2005-08-31 02:42:00,6.0918,6.09259,6.0904,6.09252,16000000.0
2005-08-31 02:43:00,6.09229,6.0936,6.09212,6.0936,18000000.0
2005-08-31 02:44:00,6.09425,6.0943,6.09348,6.09428,10000000.0
2005-08-31 02:45:00,6.09391,6.09391,6.09271,6.09309,14000000.0
2005-08-31 02:46:00,6.09331,6.09475,6.09292,6.09394,18000000.0
2005-08-31 02:47:00,6.09422,6.09471,6.09365,6.09367,17000000.0
2005-08-31 02:48:00,6.09477,6.09477,6.09331,6.09331,7000000.0
2005-08-31 02:49:00,6.09297,6.0939,6.09247,6.0939,13000000.0
2005-08-31 02:50:00,6.09437,6.09575,6.09421,6.09565,14000000.0
2005-08-31 02:51:00,6.09571,6.09679,6.09541,6.09546,15000000.0
2005-08-31 02:52:00,6.0965,6.09711,6.09543,6.09704,15000000.0
2005-08-31 02:53:00,6.09697,6.09768,6.09666,6.09768,9000000.0
2005-08-31 02:54:00,6.09721,6.09869,6.09721,6.0986,13000000.0
2005-08-31 02:55:00,6.09803,6.09888,6.0969,6.09723,11000000.0
2005-08-31 02:56:00,6.09639,6.0981,6.09639,6.09725,18000000.0
2005-08-31 02:57:00,6.09751,6.09813,6.09691,6.09719,13000000.0
2005-08-31 02:58:00,6.09722,6.09786,6.09642,6.09786,9000000.0
2005-08-31 02:59:00,6.0978,6.09851,6.09725,6.0977,14000000.0
2005-08-31 03:00:00,6.09711,6.09721,6.09583,6.0962,11000000.0
2005-08-31 03:01:00,6.09544,6.09586,6.0949,6.0956,11000000.0
2005-08-31 03:02:00,6.09568,6.09635,6.09567,6.09581,11000000.0
2005-08-31 03:03:00,6.09579,6.0964,6.09498,6.09595,23000000.0
2005-08-31 03:04:00,6.09513,6.09554,6.09416,6.09492,11000000.0
2005-08-31 03:05:00,6.09413,6.09506,6.09404,6.09506,17000000.0
2005-08-31 03:06:00,6.09656,6.09656,6.09475,6.09546,9000000.0
2005-08-31 03:07:00,6.09562,6.09648,6.09503,6.09531,15000000.0
2005-08-31 03:08:00,6.09631,6.09631,6.09523,6.09558,12000000.0
2005-08-31 03:09:00,6.09439,6.09554,6.09426,6.09435,15000000.0
2005-08-31 03:10:00,6.09386,6.09545,6.09386,6.09545,19000000.0
2005-08-31 03:11:00,6.09457,6.09621,6.09457,6.09621,15000000.0
2005-08-31 03:12:00,6.09598,6.09598,6.09484,6.09484,18000000.0
2005-08-31 03:13:00,6.09476,6.09622,6.09455,6.09571,18000000.0
2005-08-31 03:14:00,6.09547,6.09595,6.09524,6.0956,10000000.0
2005-08-31 03:15:00,6.09512,6.09648,6.09493,6.09621,7000000.0
2005-08-31 03:16:00,6.09642,6.09659,6.09567,6.09635,8000000.0
2005-08-31 03:17:00,6.09747,6.09747,6.09554,6.09674,10000000.0
2005-08-31 03:18:00,6.09674,6.09684,6.0952,6.09628,15000000.0
2005-08-31 03:19:00,6.09641,6.09673,6.09606,6.09667,10000000.0
2005-08-31 03:20:00,6.09695,6.097,6.09575,6.09639,16000000.0
2005-08-31 03:21:00,6.09651,6.09665,6.0964,6.09653,11000000.0
2005-08-31 03:22:00,6.09672,6.09679,6.09527,6.09549,10000000.0
2005-08-31 03:23:00,6.09529,6.09696,6.09476,6.09567,12000000.0
2005-08-31 03:24:00,6.0955,6.09651,6.09539,6.09651,13000000.0
2005-08-31 03:25:00,6.09598,6.09615,6.09528,6.09528,11000000.0
2005-08-31 03:26:00,6.0953,6.09704,6.09529,6.09601,13000000.0
2005-08-31 03:27:00,6.09567,6.09685,6.09538,6.09564,14000000.0
2005-08-31 03:28:00,6.09535,6.096,6.09466,6.09591,18000000.0
2005-08-31 03:29:00,6.09549,6.09549,6.0945,6.095,15000000.0
2005-08-31 03:30:00,6.09515,6.09626,6.09485,6.09602,10000000.0
2005-08-31 03:31:00,6.09512,6.09633,6.09475,6.0955,13000000.0
2005-08-31 03:32:00,6.09408,6.09534,6.09408,6.09487,16000000.0
2005-08-31 03:33:00,6.0946,6.09586,6.09426,6.09541,13000000.0
2005-08-31 03:34:00,6.09504,6.09575,6.0944,6.0944,16000000.0
2005-08-31 03:35:00,6.09458,6.09517,6.09438,6.09517,10000000.0
2005-08-31 03:36:00,6.09512,6.09548,6.09446,6.09491,11000000.0
2005-08-31 03:37:00,6.09383,6.09552,6.09383,6.09442,13000000.0
2005-08-31 03:38:00,6.09436,6.09457,6.09367,6.09381,13000000.0
2005-08-31 03:39:00,6.09357,6.0946,6.09305,6.09397,13000000.0
2005-08-31 03:40:00,6.09398,6.09467,6.09311,6.09311,12000000.0
2005-08-31 03:41:00,6.09298,6.09394,6.09214,6.09254,16000000.0
2005-08-31 03:42:00,6.09225,6.09321,6.09119,6.09119,21000000.0
2005-08-31 03:43:00,6.09105,6.09321,6.09105,6.09191,18000000.0
2005-08-31 03:44:00,6.09224,6.09224,6.09131,6.0914,15000000.0
2005-08-31 03:45:00,6.09117,6.09262,6.09117,6.09214,9000000.0
2005-08-31 03:46:00,6.09315,6.09333,6.09246,6.09291,8000000.0
2005-08-31 03:47:00,6.09253,6.09335,6.09204,6.09204,11000000.0
2005-08-31 03:48:00,6.09184,6.09353,6.09181,6.09311,9000000.0
2005-08-31 03:49:00,6.09318,6.09356,6.09218,6.09266,16000000.0
2005-08-31 03:50:00,6.09269,6.09328,6.09157,6.09159,19000000.0
2005-08-31 03:51:00,6.09225,6.09251,6.09181,6.09191,9000000.0
2005-08-31 03:52:00,6.09213,6.0934,6.09144,6.09144,19000000.0
2005-08-31 03:53:00,6.09156,6.09298,6.09156,6.09197,10000000.0
2005-08-31 03:54:00,6.09174,6.09336,6.09147,6.09336,17000000.0
2005-08-31 03:55:00,6.09329,6.09329,6.09281,6.0929,16000000.0
2005-08-31 03:56:00,6.0936,6.09378,6.09236,6.09236,7000000.0
2005-08-31 03:57:00,6.09235,6.09349,6.09235,6.09305,11000000.0
2005-08-31 03:58:00,6.09308,6.09378,6.09172,6.09172,12000000.0
2005-08-31 03:59:00,6.09189,6.09437,6.09189,6.09437,17000000.0
2005-08-31 04:00:00,6.09394,6.09398,6.09243,6.09398,12000000.0
2005-08-31 04:01:00,6.094,6.09446,6.09297,6.0935,16000000.0
2005-08-31 04:02:00,6.09474,6.09635,6.09436,6.09521,14000000.0
2005-08-31 04:03:00,6.09517,6.09726,6.09517,6.09618,12000000.0
2005-08-31 04:04:00,6.0966,6.09732,6.09593,6.09613,16000000.0
2005-08-31 04:05:00,6.09624,6.09688,6.09473,6.09473,13000000.0
2005-08-31 04:06:00,6.09488,6.0965,6.09488,6.09566,16000000.0
2005-08-31 04:07:00,6.09574,6.09637,6.0953,6.09549,13000000.0
2005-08-31 04:08:00,6.09563,6.09563,6.09482,6.0953,14000000.0
2005-08-31 04:09:00,6.09483,6.09548,6.09456,6.09541,10000000.0
2005-08-31 04:10:00,6.09572,6.09654,6.09495,6.09495,12000000.0
2005-08-31 04:11:00,6.09564,6.09592,6.09427,6.09427,14000000.0
2005-08-31 04:12:00,6.09405,6.09512,6.09362,6.09362,19000000.0
2005-08-31 04:13:00,6.09419,6.09557,6.09405,6.09464,20000000.0
2005-08-31 04:14:00,6.09401,6.09414,6.09263,6.09268,12000000.0
2005-08-31 04:15:00,6.09264,6.09321,6.09233,6.093,8000000.0
2005-08-31 04:16:00,6.09317,6.09423,6.09305,6.09326,13000000.0
2005-08-31 04:17:00,6.09329,6.0936,6.09304,6.09357,15000000.0
2005-08-31 04:18:00,6.09246,6.09283,6.09131,6.09136,9000000.0
2005-08-31 04:19:00,6.09306,6.09348,6.09197,6.09243,12000000.0
2005-08-31 04:20:00,6.09254,6.09266,6.09115,6.09142,9000000.0
2005-08-31 04:21:00,6.09185,6.09335,6.09173,6.09219,17000000.0
2005-08-31 04:22:00,6.09207,6.09422,6.09207,6.09296,14000000.0
2005-08-31 04:23:00,6.0935,6.0935,6.09228,6.09268,10000000.0
2005-08-31 04:24:00,6.09297,6.09431,6.09287,6.09356,12000000.0
2005-08-31 04:25:00,6.09342,6.09342,6.09226,6.09226,10000000.0
2005-08-31 04:26:00,6.09233,6.09322,6.09233,6.09309,7000000.0
2005-08-31 04:27:00,6.09297,6.09299,6.0919,6.09299,15000000.0
2005-08-31 04:28:00,6.09312,6.09459,6.09312,6.09455,7000000.0
2005-08-31 04:29:00,6.09418,6.09493,6.09354,6.09435,14000000.0
2005-08-31 04:30:00,6.09476,6.0949,6.09368,6.0949,11000000.0
2005-08-31 04:31:00,6.09392,6.09407,6.09363,6.09365,15000000.0
2005-08-31 04:32:00,6.09391,6.0943,6.09375,6.0943,17000000.0
2005-08-31 04:33:00,6.09454,6.09497,6.09312,6.09399,14000000.0
2005-08-31 04:34:00,6.09426,6.09477,6.09302,6.09302,9000000.0
2005-08-31 04:35:00,6.09286,6.09354,6.09196,6.09196,12000000.0
2005-08-31 04:36:00,6.09183,6.09276,6.09176,6.09267,12000000.0
2005-08-31 04:37:00,6.09323,6.09384,6.09218,6.09218,12000000.0
2005-08-31 04:38:00,6.09226,6.09289,6.09209,6.09267,11000000.0
2005-08-31 04:39:00,6.0934,6.09353,6.09181,6.09322,17000000.0
2005-08-31 04:40:00,6.09331,6.09374,6.09285,6.09374,9000000.0
2005-08-31 04:41:00,6.09398,6.09424,6.093,6.09389,10000000.0
2005-08-31 04:42:00,6.09294,6.09329,6.09254,6.09278,8000000.0
2005-08-31 04:43:00,6.09209,6.09278,6.09106,6.09208,18000000.0
2005-08-31 04:44:00,6.09125,6.09219,6.09095,6.09184,9000000.0
2005-08-31 04:45:00,6.09184,6.09184,6.09075,6.09151,9000000.0
2005-08-31 04:46:00,6.09133,6.09202,6.09079,6.09149,16000000.0
2005-08-31 04:47:00,6.09162,6.09206,6.09062,6.09159,12000000.0
2005-08-31 04:48:00,6.09134,6.09199,6.09078,6.09199,10000000.0
2005-08-31 04:49:00,6.09236,6.09236,6.09004,6.09019,16000000.0
2005-08-31 04:50:00,6.09146,6.09219,6.09027,6.09078,16000000.0
2005-08-31 04:51:00,6.09096,6.09232,6.09096,6.09207,20000000.0
2005-08-31 04:52:00,6.09271,6.0938,6.09179,6.09225,13000000.0
2005-08-31 04:53:00,6.09136,6.09259,6.09124,6.09203,11000000.0
2005-08-31 04:54:00,6.0921,6.09309,6.09168,6.09309,11000000.0
2005-08-31 04:55:00,6.09258,6.09341,6.09216,6.09271,12000000.0
2005-08-31 04:56:00,6.09297,6.09356,6.09193,6.09235,16000000.0
2005-08-31 04:57:00,6.0921,6.09215,6.09155,6.09215,7000000.0
2005-08-31 04:58:00,6.09182,6.09332,6.09182,6.09283,13000000.0
2005-08-31 04:59:00,6.09253,6.0941,6.09184,6.0941,17000000.0
2005-08-31 05:00:00,6.0924,6.09277,6.09194,6.09271,10000000.0
2005-08-31 05:01:00,6.09237,6.09337,6.09141,6.09234,13000000.0
2005-08-31 05:02:00,6.0922,6.09265,6.09213,6.09265,18000000.0
2005-08-31 05:03:00,6.09285,6.09293,6.09194,6.09242,9000000.0
2005-08-31 05:04:00,6.0934,6.0935,6.09189,6.0922,12000000.0
2005-08-31 05:05:00,6.09197,6.09197,6.0905,6.0908,10000000.0
2005-08-31 05:06:00,6.09124,6.09203,6.09009,6.09049,20000000.0
2005-08-31 05:07:00,6.09128,6.09171,6.08987,6.09008,10000000.0
2005-08-31 05:08:00,6.09031,6.09188,6.09012,6.09012,17000000.0
2005-08-31 05:09:00,6.09021,6.09161,6.09021,6.09145,15000000.0
2005-08-31 05:10:00,6.09112,6.09197,6.09079,6.09084,10000000.0
2005-08-31 05:11:00,6.09158,6.09249,6.09143,6.09184,16000000.0
2005-08-31 05:12:00,6.09091,6.0922,6.09077,6.09146,7000000.0
2005-08-31 05:13:00,6.0918,6.09232,6.09053,6.09053,12000000.0
2005-08-31 05:14:00,6.09099,6.09276,6.09099,6.09234,14000000.0
2005-08-31 05:15:00,6.09197,6.09234,6.0914,6.09215,16000000.0
2005-08-31 05:16:00,6.09138,6.09214,6.09059,6.09137,15000000.0
2005-08-31 05:17:00,6.09183,6.09233,6.09075,6.09198,10000000.0
2005-08-31 05:18:00,6.09205,6.09297,6.09185,6.09228,13000000.0
2005-08-31 05:19:00,6.0927,6.0927,6.09103,6.09179,13000000.0
2005-08-31 05:20:00,6.09204,6.09316,6.09143,6.09235,20000000.0
2005-08-31 05:21:00,6.09268,6.09281,6.0915,6.09223,9000000.0
2005-08-31 05:22:00,6.09188,6.09204,6.09095,6.09095,17000000.0
2005-08-31 05:23:00,6.09105,6.09223,6.09105,6.09223,14000000.0
2005-08-31 05:24:00,6.09266,6.09277,6.09181,6.09181,19000000.0
2005-08-31 05:25:00,6.09053,6.09247,6.09053,6.0917,13000000.0
2005-08-31 05:26:00,6.09174,6.09186,6.09087,6.09087,13000000.0
2005-08-31 05:27:00,6.09132,6.09285,6.09126,6.09126,13000000.0
2005-08-31 05:28:00,6.09168,6.09254,6.09168,6.09209,10000000.0
2005-08-31 05:29:00,6.09181,6.09238,6.09131,6.09233,17000000.0
2005-08-31 05:30:00,6.09233,6.09343,6.09144,6.09164,21000000.0
2005-08-31 05:31:00,6.09255,6.09349,6.09193,6.09307,13000000.0
2005-08-31 05:32:00,6.09289,6.0946,6.0923,6.0946,16000000.0
2005-08-31 05:33:00,6.09312,6.09509,6.09312,6.09509,13000000.0
2005-08-31 05:34:00,6.09405,6.0946,6.09261,6.09261,13000000.0
2005-08-31 05:35:00,6.09399,6.09555,6.09399,6.09433,14000000.0
2005-08-31 05:36:00,6.09382,6.0946,6.09382,6.0946,18000000.0
2005-08-31 05:37:00,6.09452,6.09538,6.09402,6.09419,12000000.0
2005-08-31 05:38:00,6.09449,6.09484,6.0934,6.09421,13000000.0
2005-08-31 05:39:00,6.09406,6.09469,6.09329,6.09424,21000000.0
2005-08-31 05:40:00,6.09441,6.09507,6.09403,6.09483,14000000.0
2005-08-31 05:41:00,6.09412,6.09486,6.09356,6.09476,13000000.0
2005-08-31 05:42:00,6.09459,6.09478,6.09422,6.09448,8000000.0
2005-08-31 05:43:00,6.09476,6.0953,6.0941,6.09472,13000000.0
2005-08-31 05:44:00,6.09469,6.09469,6.09443,6.09445,13000000.0
2005-08-31 05:45:00,6.09432,6.09501,6.09329,6.09329,24000000.0
2005-08-31 05:46:00,6.09343,6.09477,6.09343,6.09477,14000000.0
2005-08-31 05:47:00,6.09517,6.09524,6.09416,6.09448,11000000.0
2005-08-31 05:48:00,6.09429,6.09515,6.09342,6.09478,18000000.0
2005-08-31 05:49:00,6.09472,6.09544,6.0941,6.09509,10000000.0
2005-08-31 05:50:00,6.09541,6.09575,6.09426,6.09466,10000000.0
2005-08-31 05:51:00,6.09484,6.09487,6.09335,6.09335,11000000.0
2005-08-31 05:52:00,6.09345,6.09508,6.09345,6.09508,19000000.0
2005-08-31 05:53:00,6.09384,6.09461,6.09298,6.09354,15000000.0
2005-08-31 05:54:00,6.0936,6.09398,6.09323,6.09364,7000000.0
2005-08-31 05:55:00,6.09386,6.09391,6.0934,6.09341,12000000.0
2005-08-31 05:56:00,6.093,6.09303,6.09196,6.09303,16000000.0
2005-08-31 05:57:00,6.09328,6.09348,6.09224,6.09226,11000000.0
2005-08-31 05:58:00,6.09211,6.09414,6.09211,6.09249,22000000.0
2005-08-31 05:59:00,6.09154,6.093,6.09148,6.093,9000000.0
2005-08-31 06:00:00,6.09322,6.09359,6.09237,6.09324,17000000.0
2005-08-31 06:01:00,6.09322,6.09416,6.09175,6.09175,18000000.0
2005-08-31 06:02:00,6.09235,6.09437,6.09229,6.09437,18000000.0
2005-08-31 06:03:00,6.09317,6.09468,6.0929,6.09468,16000000.0
2005-08-31 06:04:00,6.09392,6.0942,6.09359,6.0942,8000000.0
2005-08-31 06:05:00,6.09443,6.09482,6.09384,6.09404,10000000.0
2005-08-31 06:06:00,6.09398,6.09553,6.09394,6.09426,27000000.0
2005-08-31 06:07:00,6.09397,6.0958,6.09387,6.09555,17000000.0
2005-08-31 06:08:00,6.09599,6.09607,6.09493,6.09558,14000000.0
2005-08-31 06:09:00,6.09585,6.09585,6.09508,6.09534,13000000.0
2005-08-31 06:10:00,6.09495,6.09525,6.0948,6.09525,14000000.0
2005-08-31 06:11:00,6.09495,6.09499,6.09415,6.09487,16000000.0
2005-08-31 06:12:00,6.09512,6.09603,6.09456,6.09474,17000000.0
2005-08-31 06:13:00,6.09483,6.09559,6.09479,6.09528,14000000.0
2005-08-31 06:14:00,6.09544,6.09627,6.09445,6.09627,12000000.0
2005-08-31 06:15:00,6.09629,6.09629,6.09462,6.09464,13000000.0
2005-08-31 06:16:00,6.09412,6.09579,6.09412,6.09522,14000000.0
2005-08-31 06:17:00,6.09453,6.09563,6.09437,6.09457,11000000.0
2005-08-31 06:18:00,6.09471,6.09487,6.09461,6.09464,12000000.0
2005-08-31 06:19:00,6.09478,6.09507,6.09395,6.09395,19000000.0
2005-08-31 06:20:00,6.09345,6.09516,6.09345,6.09516,11000000.0
2005-08-31 06:21:00,6.09495,6.09515,6.09359,6.09359,9000000.0
2005-08-31 06:22:00,6.09419,6.09549,6.09408,6.09428,22000000.0
2005-08-31 06:23:00,6.09465,6.09584,6.09396,6.09396,18000000.0
2005-08-31 06:24:00,6.09428,6.09486,6.09413,6.09486,8000000.0
2005-08-31 06:25:00,6.09522,6.09527,6.09505,6.09519,9000000.0
2005-08-31 06:26:00,6.09541,6.09651,6.09541,6.09651,13000000.0
2005-08-31 06:27:00,6.09669,6.09669,6.09476,6.09611,15000000.0
2005-08-31 06:28:00,6.09595,6.09613,6.09504,6.09588,18000000.0
2005-08-31 06:29:00,6.09619,6.09666,6.09517,6.09569,16000000.0
2005-08-31 06:30:00,6.09701,6.09751,6.09638,6.09728,10000000.0
2005-08-31 06:31:00,6.09704,6.09796,6.09614,6.09614,13000000.0
2005-08-31 06:32:00,6.09633,6.09881,6.09633,6.09881,10000000.0
2005-08-31 06:33:00,6.09775,6.09775,6.09688,6.09736,10000000.0
2005-08-31 06:34:00,6.09712,6.09756,6.0961,6.09745,15000000.0
2005-08-31 06:35:00,6.09656,6.09752,6.09634,6.09701,13000000.0
2005-08-31 06:36:00,6.09675,6.09713,6.09618,6.09667,23000000.0
2005-08-31 06:37:00,6.09663,6.0978,6.09629,6.09703,11000000.0
2005-08-31 06:38:00,6.0967,6.0975,6.09608,6.09727,17000000.0
2005-08-31 06:39:00,6.0976,6.09795,6.0968,6.09754,8000000.0
2005-08-31 06:40:00,6.09771,6.09883,6.09739,6.09755,15000000.0
2005-08-31 06:41:00,6.09676,6.09852,6.09676,6.09771,15000000.0
2005-08-31 06:42:00,6.09705,6.09766,6.09705,6.09764,16000000.0
2005-08-31 06:43:00,6.09785,6.0988,6.09736,6.09736,12000000.0
2005-08-31 06:44:00,6.09772,6.09863,6.09766,6.09838,13000000.0
2005-08-31 06:45:00,6.09823,6.09823,6.09697,6.09697,14000000.0
2005-08-31 06:46:00,6.09741,6.09855,6.0974,6.09787,12000000.0
2005-08-31 06:47:00,6.09799,6.09916,6.09793,6.09881,11000000.0
2005-08-31 06:48:00,6.09848,6.10104,6.09837,6.10104,15000000.0
2005-08-31 06:49:00,6.10104,6.10188,6.10001,6.10108,17000000.0
2005-08-31 06:50:00,6.10064,6.10135,6.0993,6.10013,13000000.0
2005-08-31 06:51:00,6.10052,6.10058,6.09957,6.09973,8000000.0
2005-08-31 06:52:00,6.10007,6.10032,6.09905,6.09944,14000000.0
2005-08-31 06:53:00,6.09957,6.1004,6.09887,6.10005,13000000.0
2005-08-31 06:54:00,6.1008,6.1008,6.0996,6.09999,8000000.0
2005-08-31 06:55:00,6.10057,6.10156,6.10057,6.10153,10000000.0
2005-08-31 06:56:00,6.09993,6.10104,6.09965,6.10033,11000000.0
2005-08-31 06:57:00,6.10026,6.10046,6.09981,6.10046,17000000.0
2005-08-31 06:58:00,6.10056,6.1007,6.09948,6.10006,12000000.0
2005-08-31 06:59:00,6.10029,6.1003,6.09901,6.10023,14000000.0
2005-08-31 07:00:00,6.09909,6.10052,6.09909,6.10052,11000000.0
2005-08-31 07:01:00,6.10021,6.10053,6.09966,6.09966,10000000.0
2005-08-31 07:02:00,6.0997,6.10034,6.09911,6.09974,14000000.0
2005-08-31 07:03:00,6.09914,6.1,6.09857,6.1,7000000.0
2005-08-31 07:04:00,6.1,6.1,6.0992,6.09985,16000000.0
2005-08-31 07:05:00,6.09984,6.09996,6.09865,6.09994,15000000.0
2005-08-31 07:06:00,6.09984,6.10057,6.09949,6.0999,16000000.0
2005-08-31 07:07:00,6.09998,6.10055,6.09977,6.10005,12000000.0
2005-08-31 07:08:00,6.10037,6.10176,6.10037,6.10153,8000000.0
2005-08-31 07:09:00,6.10151,6.10172,6.10057,6.10146,8000000.0
2005-08-31 07:10:00,6.10184,6.1021,6.10044,6.101,16000000.0
2005-08-31 07:11:00,6.10064,6.10107,6.10024,6.10063,17000000.0
2005-08-31 07:12:00,6.10061,6.10123,6.09978,6.10075,20000000.0
2005-08-31 07:13:00,6.10052,6.10115,6.10006,6.1009,18000000.0
2005-08-31 07:14:00,6.10092,6.10117,6.10011,6.10117,11000000.0
2005-08-31 07:15:00,6.1015,6.1015,6.10092,6.1011,18000000.0
2005-08-31 07:16:00,6.10092,6.10195,6.10003,6.10195,18000000.0
2005-08-31 07:17:00,6.10153,6.10202,6.10055,6.10055,12000000.0
2005-08-31 07:18:00,6.1008,6.10188,6.10063,6.10105,18000000.0
2005-08-31 07:19:00,6.1014,6.10233,6.10094,6.10177,14000000.0
2005-08-31 07:20:00,6.10306,6.10306,6.10108,6.10209,18000000.0
2005-08-31 07:21:00,6.10163,6.10195,6.10041,6.10182,13000000.0
2005-08-31 07:22:00,6.10222,6.10256,6.1017,6.10229,14000000.0
2005-08-31 07:23:00,6.103,6.103,6.10142,6.10188,15000000.0
2005-08-31 07:24:00,6.10226,6.10236,6.10001,6.10007,16000000.0
2005-08-31 07:25:00,6.1006,6.10174,6.10025,6.10062,15000000.0
2005-08-31 07:26:00,6.10111,6.10112,6.09968,6.09968,13000000.0
2005-08-31 07:27:00,6.09982,6.10169,6.09982,6.10068,12000000.0
2005-08-31 07:28:00,6.10099,6.1013,6.10036,6.10052,22000000.0
2005-08-31 07:29:00,6.10085,6.1017,6.10008,6.10083,16000000.0
2005-08-31 07:30:00,6.10056,6.10169,6.10004,6.10105,14000000.0
2005-08-31 07:31:00,6.10116,6.10199,6.10116,6.10199,13000000.0
2005-08-31 07:32:00,6.10184,6.10184,6.10095,6.10182,9000000.0
2005-08-31 07:33:00,6.10165,6.10171,6.10026,6.10065,7000000.0
2005-08-31 07:34:00,6.09989,6.10007,6.09974,6.09983,18000000.0
2005-08-31 07:35:00,6.10051,6.1023,6.10051,6.1023,9000000.0
2005-08-31 07:36:00,6.10227,6.10227,6.09993,6.10111,13000000.0
2005-08-31 07:37:00,6.10056,6.10097,6.10038,6.10097,11000000.0
2005-08-31 07:38:00,6.10136,6.10206,6.10136,6.10199,11000000.0
2005-08-31 07:39:00,6.10165,6.10203,6.1002,6.10104,19000000.0
2005-08-31 07:40:00,6.10078,6.10141,6.10034,6.10141,11000000.0
2005-08-31 07:41:00,6.10057,6.10077,6.09776,6.09776,7000000.0
2005-08-31 07:42:00,6.09751,6.10011,6.09751,6.09918,13000000.0
2005-08-31 07:43:00,6.10075,6.10696,6.10075,6.10151,14000000.0
2005-08-31 07:44:00,6.10001,6.10199,6.09975,6.10169,10000000.0
2005-08-31 07:45:00,6.10064,6.10176,6.10052,6.10172,8000000.0
2005-08-31 07:46:00,6.10155,6.1023,6.1012,6.10143,13000000.0
2005-08-31 07:47:00,6.10149,6.10193,6.10047,6.10168,15000000.0
2005-08-31 07:48:00,6.10234,6.10411,6.10234,6.10241,13000000.0
2005-08-31 07:49:00,6.10394,6.10522,6.10373,6.10522,10000000.0
2005-08-31 07:50:00,6.10566,6.10669,6.10498,6.10498,17000000.0
2005-08-31 07:51:00,6.10368,6.10569,6.10368,6.10521,16000000.0
2005-08-31 07:52:00,6.10526,6.10655,6.10458,6.10506,13000000.0
2005-08-31 07:53:00,6.10512,6.10534,6.10383,6.10453,10000000.0
2005-08-31 07:54:00,6.10421,6.10491,6.10393,6.10402,11000000.0
2005-08-31 07:55:00,6.10348,6.10467,6.10314,6.10347,12000000.0
2005-08-31 07:56:00,6.10332,6.10351,6.10188,6.10298,13000000.0
2005-08-31 07:57:00,6.10283,6.10316,6.10228,6.10266,8000000.0
2005-08-31 07:58:00,6.10292,6.10437,6.10263,6.10343,14000000.0
2005-08-31 07:59:00,6.1031,6.10466,6.10263,6.10272,15000000.0
2005-08-31 08:00:00,6.10372,6.10401,6.10318,6.10356,10000000.0
2005-08-31 08:01:00,6.10271,6.1046,6.10216,6.10455,13000000.0
2005-08-31 08:02:00,6.10282,6.10356,6.10228,6.10278,14000000.0
2005-08-31 08:03:00,6.10229,6.1029,6.10157,6.10224,12000000.0
2005-08-31 08:04:00,6.10279,6.10436,6.10271,6.10305,16000000.0
2005-08-31 08:05:00,6.10359,6.10434,6.10297,6.103,14000000.0
2005-08-31 08:06:00,6.10315,6.10392,6.10293,6.10342,19000000.0
2005-08-31 08:07:00,6.10336,6.10354,6.10164,6.1028,19000000.0
2005-08-31 08:08:00,6.10436,6.10436,6.10272,6.10324,11000000.0
2005-08-31 08:09:00,6.10272,6.1042,6.10192,6.10318,10000000.0
2005-08-31 08:10:00,6.1027,6.10274,6.10165,6.10274,16000000.0
2005-08-31 08:11:00,6.10325,6.10353,6.10259,6.10323,9000000.0
2005-08-31 08:12:00,6.10311,6.10347,6.10231,6.10347,10000000.0
2005-08-31 08:13:00,6.10292,6.10319,6.10234,6.10252,11000000.0
2005-08-31 08:14:00,6.1028,6.10442,6.10224,6.10382,12000000.0
2005-08-31 08:15:00,6.10504,6.10515,6.10409,6.10439,15000000.0
2005-08-31 08:16:00,6.10428,6.10515,6.10419,6.10489,14000000.0
2005-08-31 08:17:00,6.10446,6.1059,6.10424,6.10488,10000000.0
2005-08-31 08:18:00,6.10518,6.10602,6.1036,6.1036,9000000.0
2005-08-31 08:19:00,6.10684,6.10699,6.10548,6.10585,11000000.0
2005-08-31 08:20:00,6.10522,6.10577,6.10473,6.10481,11000000.0
2005-08-31 08:21:00,6.10439,6.10499,6.10279,6.1036,20000000.0
2005-08-31 08:22:00,6.10257,6.10289,6.10056,6.10056,8000000.0
2005-08-31 08:23:00,6.10116,6.10133,6.09944,6.09992,12000000.0
2005-08-31 08:24:00,6.10058,6.10058,6.0989,6.10013,13000000.0
2005-08-31 08:25:00,6.10021,6.10137,6.09972,6.10045,12000000.0
2005-08-31 08:26:00,6.10062,6.10062,6.09778,6.09778,13000000.0
2005-08-31 08:27:00,6.09714,6.0995,6.09714,6.09928,11000000.0
2005-08-31 08:28:00,6.09903,6.10056,6.09903,6.10056,8000000.0
2005-08-31 08:29:00,6.09919,6.10055,6.09897,6.09897,12000000.0
2005-08-31 08:30:00,6.09795,6.0996,6.09795,6.09889,11000000.0
2005-08-31 08:31:00,6.09917,6.10017,6.09881,6.10017,10000000.0
2005-08-31 08:32:00,6.09856,6.09856,6.09715,6.09804,13000000.0
2005-08-31 08:33:00,6.098,6.09863,6.09746,6.09746,11000000.0
2005-08-31 08:34:00,6.09751,6.09826,6.09692,6.0981,17000000.0
2005-08-31 08:35:00,6.09819,6.09924,6.09752,6.0982,11000000.0
2005-08-31 08:36:00,6.09743,6.09819,6.09698,6.09777,10000000.0
2005-08-31 08:37:00,6.09717,6.09726,6.09596,6.0969,9000000.0
2005-08-31 08:38:00,6.09586,6.09714,6.09555,6.09565,18000000.0
2005-08-31 08:39:00,6.09668,6.09677,6.09551,6.09601,8000000.0
2005-08-31 08:40:00,6.09547,6.09608,6.09466,6.09571,7000000.0
2005-08-31 08:41:00,6.09504,6.09548,6.09325,6.09353,16000000.0
2005-08-31 08:42:00,6.0927,6.09348,6.09189,6.09218,14000000.0
2005-08-31 08:43:00,6.09259,6.09399,6.09217,6.09325,12000000.0
2005-08-31 08:44:00,6.09388,6.09434,6.09312,6.09387,9000000.0
2005-08-31 08:45:00,6.0943,6.09499,6.09361,6.09499,18000000.0
2005-08-31 08:46:00,6.09541,6.09541,6.09425,6.09488,14000000.0
2005-08-31 08:47:00,6.0953,6.09592,6.09471,6.09578,18000000.0
2005-08-31 08:48:00,6.09546,6.09546,6.09454,6.09509,12000000.0
2005-08-31 08:49:00,6.09535,6.09636,6.09483,6.09585,14000000.0
2005-08-31 08:50:00,6.09502,6.09604,6.0941,6.0941,16000000.0
2005-08-31 08:51:00,6.09354,6.0951,6.09317,6.09317,21000000.0
2005-08-31 08:52:00,6.09321,6.09522,6.0926,6.09372,20000000.0
2005-08-31 08:53:00,6.09452,6.09465,6.0932,6.09413,7000000.0
2005-08-31 08:54:00,6.09419,6.09564,6.09352,6.09514,17000000.0
2005-08-31 08:55:00,6.09455,6.09552,6.09198,6.09264,12000000.0
2005-08-31 08:56:00,6.09677,6.09754,6.09532,6.0963,17000000.0
2005-08-31 08:57:00,6.09609,6.09652,6.09496,6.09542,16000000.0
2005-08-31 08:58:00,6.09619,6.09632,6.09477,6.09588,12000000.0
2005-08-31 08:59:00,6.09606,6.09612,6.0949,6.0957,13000000.0
2005-08-31 09:00:00,6.09541,6.09541,6.09331,6.09418,17000000.0
2005-08-31 09:01:00,6.09409,6.0947,6.09351,6.09394,13000000.0
2005-08-31 09:02:00,6.09313,6.09353,6.09232,6.09327,8000000.0
2005-08-31 09:03:00,6.093,6.09439,6.09254,6.09439,16000000.0
2005-08-31 09:04:00,6.09367,6.0942,6.09317,6.09379,8000000.0
2005-08-31 09:05:00,6.09348,6.09425,6.09281,6.09425,11000000.0
2005-08-31 09:06:00,6.09282,6.09382,6.09275,6.09339,10000000.0
2005-08-31 09:07:00,6.09215,6.09329,6.09202,6.09257,10000000.0
2005-08-31 09:08:00,6.09318,6.09409,6.0923,6.09409,19000000.0
2005-08-31 09:09:00,6.09338,6.09411,6.09272,6.09411,16000000.0
2005-08-31 09:10:00,6.09358,6.09435,6.0934,6.09353,8000000.0
2005-08-31 09:11:00,6.09356,6.09409,6.09168,6.09387,11000000.0
2005-08-31 09:12:00,6.09515,6.09594,6.09443,6.09561,16000000.0
2005-08-31 09:13:00,6.09604,6.09771,6.09579,6.09736,15000000.0
2005-08-31 09:14:00,6.0983,6.09959,6.09756,6.09791,17000000.0
2005-08-31 09:15:00,6.09875,6.09901,6.09725,6.09725,12000000.0
2005-08-31 09:16:00,6.09758,6.09974,6.09758,6.09917,14000000.0
2005-08-31 09:17:00,6.10037,6.10069,6.0972,6.09987,14000000.0
2005-08-31 09:18:00,6.10056,6.10068,6.09903,6.10032,18000000.0
2005-08-31 09:19:00,6.09993,6.10061,6.09889,6.10022,14000000.0
2005-08-31 09:20:00,6.10023,6.10061,6.09914,6.10054,18000000.0
2005-08-31 09:21:00,6.10037,6.10037,6.09847,6.09879,17000000.0
2005-08-31 09:22:00,6.09936,6.09968,6.09589,6.09911,13000000.0
2005-08-31 09:23:00,6.10073,6.10124,6.10006,6.10108,12000000.0
2005-08-31 09:24:00,6.10009,6.1034,6.10009,6.1034,14000000.0
2005-08-31 09:25:00,6.10357,6.10481,6.10259,6.10416,9000000.0
2005-08-31 09:26:00,6.10354,6.10354,6.10085,6.10172,13000000.0
2005-08-31 09:27:00,6.10119,6.10247,6.10107,6.10196,13000000.0
2005-08-31 09:28:00,6.10224,6.10288,6.10104,6.10107,19000000.0
2005-08-31 09:29:00,6.10108,6.10283,6.10108,6.10283,14000000.0
2005-08-31 09:30:00,6.10207,6.10306,6.10163,6.10164,15000000.0
2005-08-31 09:31:00,6.10085,6.10182,6.09913,6.10182,11000000.0
2005-08-31 09:32:00,6.10178,6.10251,6.10071,6.10071,16000000.0
2005-08-31 09:33:00,6.10094,6.10189,6.10094,6.10112,9000000.0
2005-08-31 09:34:00,6.10174,6.10174,6.10043,6.10167,18000000.0
2005-08-31 09:35:00,6.10173,6.10246,6.10086,6.10155,14000000.0
2005-08-31 09:36:00,6.10095,6.10166,6.09999,6.10136,16000000.0
2005-08-31 09:37:00,6.10154,6.10206,6.09998,6.1011,20000000.0
2005-08-31 09:38:00,6.10107,6.10107,6.09691,6.10014,19000000.0
2005-08-31 09:39:00,6.10033,6.10033,6.09789,6.09789,16000000.0
2005-08-31 09:40:00,6.09887,6.09918,6.09753,6.09853,12000000.0
2005-08-31 09:41:00,6.0984,6.09963,6.09798,6.09823,18000000.0
2005-08-31 09:42:00,6.09836,6.09923,6.09782,6.09923,16000000.0
2005-08-31 09:43:00,6.09898,6.09935,6.09792,6.09822,15000000.0
2005-08-31 09:44:00,6.09853,6.09863,6.09735,6.09832,13000000.0
2005-08-31 09:45:00,6.09835,6.09835,6.09635,6.09775,13000000.0
2005-08-31 09:46:00,6.09833,6.09844,6.09688,6.09794,17000000.0
2005-08-31 09:47:00,6.09795,6.10029,6.09765,6.10001,13000000.0
2005-08-31 09:48:00,6.09969,6.09976,6.0982,6.0982,16000000.0
2005-08-31 09:49:00,6.09807,6.09922,6.09807,6.09894,17000000.0
2005-08-31 09:50:00,6.09871,6.09957,6.09812,6.09957,12000000.0
2005-08-31 09:51:00,6.10017,6.10017,6.09843,6.09915,16000000.0
2005-08-31 09:52:00,6.0993,6.10054,6.0971,6.09992,16000000.0
2005-08-31 09:53:00,6.10086,6.10228,6.10057,6.10134,15000000.0
2005-08-31 09:54:00,6.10074,6.10207,6.10051,6.10133,15000000.0
2005-08-31 09:55:00,6.10116,6.10162,6.10021,6.10021,15000000.0
2005-08-31 09:56:00,6.10104,6.10322,6.10083,6.10182,17000000.0
2005-08-31 09:57:00,6.10132,6.10261,6.1008,6.10196,12000000.0
2005-08-31 09:58:00,6.10191,6.10309,6.10175,6.10175,14000000.0
2005-08-31 09:59:00,6.10232,6.10243,6.10129,6.10133,10000000.0
2005-08-31 10:00:00,6.1011,6.10222,6.1008,6.10222,11000000.0
2005-08-31 10:01:00,6.10208,6.10326,6.1013,6.1031,24000000.0
2005-08-31 10:02:00,6.103,6.10425,6.10239,6.10271,14000000.0
2005-08-31 10:03:00,6.10319,6.10466,6.10319,6.10329,16000000.0
2005-08-31 10:04:00,6.10263,6.10436,6.10263,6.10432,10000000.0
2005-08-31 10:05:00,6.1044,6.10556,6.10428,6.10556,10000000.0
2005-08-31 10:06:00,6.10514,6.10514,6.10411,6.10446,9000000.0
2005-08-31 10:07:00,6.10384,6.10384,6.1012,6.10244,11000000.0
2005-08-31 10:08:00,6.10247,6.10295,6.1018,6.10288,9000000.0
2005-08-31 10:09:00,6.10152,6.10152,6.09896,6.10041,11000000.0
2005-08-31 10:10:00,6.10084,6.10084,6.09724,6.10039,15000000.0
2005-08-31 10:11:00,6.1006,6.10117,6.09895,6.09905,16000000.0
2005-08-31 10:12:00,6.09878,6.09947,6.09781,6.09923,19000000.0
2005-08-31 10:13:00,6.09919,6.09946,6.09857,6.09895,9000000.0
2005-08-31 10:14:00,6.09764,6.09993,6.09764,6.09915,11000000.0
2005-08-31 10:15:00,6.09928,6.10056,6.09903,6.10056,8000000.0
2005-08-31 10:16:00,6.0986,6.0986,6.09214,6.09376,17000000.0
2005-08-31 10:17:00,6.09643,6.10021,6.09643,6.09958,16000000.0
2005-08-31 10:18:00,6.0999,6.10047,6.09873,6.1002,16000000.0
2005-08-31 10:19:00,6.09973,6.09973,6.09802,6.09802,17000000.0
2005-08-31 10:20:00,6.0987,6.09902,6.09749,6.09749,16000000.0
2005-08-31 10:21:00,6.09641,6.09863,6.09512,6.09863,7000000.0
2005-08-31 10:22:00,6.09962,6.09969,6.09875,6.09921,10000000.0
2005-08-31 10:23:00,6.09885,6.09948,6.09843,6.09907,14000000.0
2005-08-31 10:24:00,6.0989,6.09903,6.09521,6.09521,13000000.0
2005-08-31 10:25:00,6.09455,6.09761,6.09455,6.09761,12000000.0
2005-08-31 10:26:00,6.09894,6.10009,6.09894,6.09915,11000000.0
2005-08-31 10:27:00,6.10008,6.10053,6.09893,6.09893,13000000.0
2005-08-31 10:28:00,6.09883,6.10019,6.09881,6.09881,13000000.0
2005-08-31 10:29:00,6.09873,6.10091,6.09873,6.09944,11000000.0
2005-08-31 10:30:00,6.09726,6.09871,6.09364,6.09364,9000000.0
2005-08-31 10:31:00,6.09328,6.10002,6.09328,6.10002,16000000.0
2005-08-31 10:32:00,6.10133,6.10157,6.09997,6.10082,9000000.0
2005-08-31 10:33:00,6.10022,6.10092,6.09915,6.10092,12000000.0
2005-08-31 10:34:00,6.10016,6.10083,6.09959,6.10046,11000000.0
2005-08-31 10:35:00,6.09947,6.09947,6.09269,6.0987,17000000.0
2005-08-31 10:36:00,6.10004,6.10006,6.09421,6.10006,10000000.0
2005-08-31 10:37:00,6.09962,6.10063,6.09944,6.10014,15000000.0
2005-08-31 10:38:00,6.10041,6.10063,6.09865,6.09865,17000000.0
2005-08-31 10:39:00,6.09924,6.10038,6.09855,6.10022,13000000.0
2005-08-31 10:40:00,6.10056,6.10056,6.09796,6.09796,10000000.0
2005-08-31 10:41:00,6.09805,6.09945,6.09805,6.09934,15000000.0
2005-08-31 10:42:00,6.09943,6.09985,6.09838,6.09883,12000000.0
2005-08-31 10:43:00,6.09884,6.09966,6.09848,6.09966,13000000.0
2005-08-31 10:44:00,6.09956,6.10007,6.09773,6.09945,12000000.0
2005-08-31 10:45:00,6.09811,6.09859,6.09726,6.09859,13000000.0
2005-08-31 10:46:00,6.09742,6.09838,6.09657,6.09754,13000000.0
2005-08-31 10:47:00,6.09669,6.09704,6.09569,6.09584,7000000.0
2005-08-31 10:48:00,6.09538,6.09692,6.09299,6.09505,12000000.0
2005-08-31 10:49:00,6.09563,6.0976,6.09563,6.09678,10000000.0
2005-08-31 10:50:00,6.09705,6.09854,6.09698,6.09752,14000000.0
2005-08-31 10:51:00,6.0975,6.09879,6.09734,6.09836,11000000.0
2005-08-31 10:52:00,6.0973,6.09856,6.09288,6.09623,20000000.0
2005-08-31 10:53:00,6.09697,6.09809,6.09652,6.09809,9000000.0
2005-08-31 10:54:00,6.0987,6.09928,6.09715,6.09753,18000000.0
2005-08-31 10:55:00,6.09784,6.09993,6.09716,6.09993,10000000.0
2005-08-31 10:56:00,6.09968,6.10015,6.09795,6.09886,11000000.0
2005-08-31 10:57:00,6.09827,6.10039,6.09827,6.09924,8000000.0
2005-08-31 10:58:00,6.09951,6.101,6.09951,6.10007,10000000.0
2005-08-31 10:59:00,6.10006,6.10146,6.10006,6.10139,10000000.0
2005-08-31 11:00:00,6.10084,6.10128,6.10005,6.10019,15000000.0
2005-08-31 11:01:00,6.10053,6.10146,6.09995,6.10101,12000000.0
2005-08-31 11:02:00,6.09914,6.10104,6.09732,6.10104,8000000.0
2005-08-31 11:03:00,6.10144,6.10196,6.10118,6.10196,11000000.0
2005-08-31 11:04:00,6.1014,6.10151,6.09968,6.10151,15000000.0
2005-08-31 11:05:00,6.10127,6.10212,6.10013,6.1018,17000000.0
2005-08-31 11:06:00,6.10094,6.10166,6.10017,6.10108,12000000.0
2005-08-31 11:07:00,6.09966,6.10106,6.09918,6.10015,11000000.0
2005-08-31 11:08:00,6.09997,6.10089,6.09901,6.10046,22000000.0
2005-08-31 11:09:00,6.10053,6.10053,6.09929,6.09943,9000000.0
2005-08-31 11:10:00,6.09996,6.10079,6.09872,6.09892,16000000.0
2005-08-31 11:11:00,6.09974,6.1001,6.0994,6.09994,7000000.0
2005-08-31 11:12:00,6.09999,6.10076,6.09913,6.10007,15000000.0
2005-08-31 11:13:00,6.10043,6.10102,6.09997,6.10102,11000000.0
2005-08-31 11:14:00,6.09997,6.10049,6.09703,6.09986,18000000.0
2005-08-31 11:15:00,6.0996,6.10048,6.09911,6.09981,11000000.0
2005-08-31 11:16:00,6.09961,6.10045,6.09905,6.09952,13000000.0
2005-08-31 11:17:00,6.10045,6.10088,6.09918,6.09918,13000000.0
2005-08-31 11:18:00,6.09975,6.10102,6.09975,6.10102,9000000.0
2005-08-31 11:19:00,6.10084,6.10144,6.09979,6.10073,17000000.0
2005-08-31 11:20:00,6.10056,6.10062,6.09925,6.10038,14000000.0
2005-08-31 11:21:00,6.10082,6.10083,6.09931,6.10003,14000000.0
2005-08-31 11:22:00,6.09985,6.10146,6.09985,6.10133,22000000.0
2005-08-31 11:23:00,6.1009,6.10136,6.09997,6.10061,8000000.0
2005-08-31 11:24:00,6.10067,6.10111,6.09915,6.10076,18000000.0
2005-08-31 11:25:00,6.09971,6.10049,6.09964,6.09965,9000000.0
2005-08-31 11:26:00,6.09975,6.10177,6.09975,6.10055,15000000.0
2005-08-31 11:27:00,6.09989,6.10058,6.09983,6.09998,10000000.0
2005-08-31 11:28:00,6.10053,6.10124,6.09912,6.10041,13000000.0
2005-08-31 11:29:00,6.10158,6.10175,6.1006,6.10143,17000000.0
2005-08-31 11:30:00,6.10063,6.10221,6.10063,6.10154,13000000.0
2005-08-31 11:31:00,6.10142,6.10226,6.10067,6.10146,12000000.0
2005-08-31 11:32:00,6.1007,6.10181,6.10015,6.10057,20000000.0
2005-08-31 11:33:00,6.10152,6.10284,6.10138,6.10249,16000000.0
2005-08-31 11:34:00,6.1024,6.10311,6.10132,6.10156,13000000.0
2005-08-31 11:35:00,6.10088,6.10202,6.10086,6.10179,14000000.0
2005-08-31 11:36:00,6.1002,6.10156,6.09984,6.10116,11000000.0
2005-08-31 11:37:00,6.10002,6.10167,6.09982,6.10121,16000000.0
2005-08-31 11:38:00,6.10131,6.10147,6.10083,6.10096,8000000.0
2005-08-31 11:39:00,6.10051,6.10051,6.09884,6.09947,11000000.0
2005-08-31 11:40:00,6.10031,6.10161,6.10012,6.10106,12000000.0
2005-08-31 11:41:00,6.101,6.10113,6.09965,6.09983,10000000.0
2005-08-31 11:42:00,6.0995,6.10081,6.09689,6.09689,10000000.0
2005-08-31 11:43:00,6.09617,6.10114,6.09617,6.10114,17000000.0
2005-08-31 11:44:00,6.10136,6.10172,6.09958,6.10141,15000000.0
2005-08-31 11:45:00,6.10079,6.10142,6.09992,6.1,16000000.0
2005-08-31 11:46:00,6.10158,6.10167,6.09862,6.09862,7000000.0
2005-08-31 11:47:00,6.09882,6.10024,6.09825,6.09874,16000000.0
2005-08-31 11:48:00,6.09917,6.10022,6.09898,6.0994,13000000.0
2005-08-31 11:49:00,6.09957,6.10125,6.09916,6.10108,10000000.0
2005-08-31 11:50:00,6.10044,6.10145,6.1001,6.10145,12000000.0
2005-08-31 11:51:00,6.10019,6.10135,6.09996,6.10075,14000000.0
2005-08-31 11:52:00,6.1026,6.10336,6.10144,6.10269,18000000.0
2005-08-31 11:53:00,6.10372,6.10386,6.10218,6.10381,16000000.0
2005-08-31 11:54:00,6.10172,6.10374,6.10021,6.10243,8000000.0
2005-08-31 11:55:00,6.1041,6.10483,6.10351,6.10351,8000000.0
2005-08-31 11:56:00,6.10346,6.1043,6.10212,6.10264,8000000.0
2005-08-31 11:57:00,6.10253,6.10336,6.10177,6.10336,11000000.0
2005-08-31 11:58:00,6.10307,6.1035,6.10187,6.10187,14000000.0
2005-08-31 11:59:00,6.10187,6.10293,6.1016,6.1016,11000000.0
2005-08-31 12:00:00,6.10223,6.10391,6.10202,6.1029,15000000.0
2005-08-31 12:01:00,6.10308,6.10345,6.10185,6.10305,13000000.0
2005-08-31 12:02:00,6.10233,6.1031,6.10177,6.10211,15000000.0
2005-08-31 12:03:00,6.10192,6.10598,6.10192,6.10228,11000000.0
2005-08-31 12:04:00,6.10051,6.10256,6.10051,6.10212,9000000.0
2005-08-31 12:05:00,6.10092,6.10228,6.10036,6.10174,9000000.0
2005-08-31 12:06:00,6.10068,6.10326,6.10068,6.10326,15000000.0
2005-08-31 12:07:00,6.10208,6.10431,6.10208,6.10333,11000000.0
2005-08-31 12:08:00,6.10322,6.10383,6.10262,6.1029,8000000.0
2005-08-31 12:09:00,6.10251,6.10424,6.10245,6.10398,18000000.0
2005-08-31 12:10:00,6.10337,6.10365,6.10212,6.103,14000000.0
2005-08-31 12:11:00,6.10321,6.1038,6.10294,6.10294,9000000.0
2005-08-31 12:12:00,6.10372,6.10495,6.10275,6.10354,18000000.0
2005-08-31 12:13:00,6.10411,6.10628,6.10411,6.10609,12000000.0
2005-08-31 12:14:00,6.10448,6.10489,6.10367,6.10367,10000000.0
2005-08-31 12:15:00,6.10265,6.10389,6.10265,6.10346,8000000.0
2005-08-31 12:16:00,6.10423,6.10517,6.10387,6.10465,14000000.0
2005-08-31 12:17:00,6.10296,6.10405,6.10207,6.10345,13000000.0
2005-08-31 12:18:00,6.10253,6.1036,6.10185,6.10327,10000000.0
2005-08-31 12:19:00,6.10309,6.10334,6.1023,6.10322,11000000.0
2005-08-31 12:20:00,6.10363,6.10382,6.10269,6.10373,8000000.0
2005-08-31 12:21:00,6.10293,6.10438,6.10256,6.10356,20000000.0
2005-08-31 12:22:00,6.10193,6.10414,6.10189,6.10322,14000000.0
2005-08-31 12:23:00,6.10343,6.10343,6.1021,6.10239,11000000.0
2005-08-31 12:24:00,6.10293,6.10376,6.10206,6.10376,17000000.0
2005-08-31 12:25:00,6.10346,6.10428,6.10294,6.10404,12000000.0
2005-08-31 12:26:00,6.10348,6.10388,6.10303,6.10348,7000000.0
2005-08-31 12:27:00,6.10254,6.10434,6.10254,6.10337,7000000.0
2005-08-31 12:28:00,6.10416,6.10426,6.10301,6.10376,19000000.0
2005-08-31 12:29:00,6.10415,6.1048,6.10404,6.10479,12000000.0
2005-08-31 12:30:00,6.10484,6.10484,6.10332,6.10482,10000000.0
2005-08-31 12:31:00,6.10532,6.10589,6.10366,6.10366,12000000.0
2005-08-31 12:32:00,6.10529,6.10577,6.10445,6.10445,12000000.0
2005-08-31 12:33:00,6.10484,6.10649,6.10442,6.10442,15000000.0
2005-08-31 12:34:00,6.10446,6.10615,6.10446,6.10529,12000000.0
2005-08-31 12:35:00,6.10451,6.10652,6.10451,6.10632,12000000.0
2005-08-31 12:36:00,6.10643,6.10811,6.10602,6.10811,15000000.0
2005-08-31 12:37:00,6.10862,6.10998,6.10783,6.10954,8000000.0
2005-08-31 12:38:00,6.10986,6.11179,6.10986,6.11114,15000000.0
2005-08-31 12:39:00,6.10985,6.11103,6.10953,6.10953,14000000.0
2005-08-31 12:40:00,6.10935,6.11072,6.10884,6.11012,18000000.0
2005-08-31 12:41:00,6.10971,6.11067,6.10948,6.10995,11000000.0
2005-08-31 12:42:00,6.10951,6.11139,6.10944,6.11081,17000000.0
2005-08-31 12:43:00,6.11054,6.11131,6.10962,6.11131,11000000.0
2005-08-31 12:44:00,6.11102,6.11197,6.11021,6.11109,13000000.0
2005-08-31 12:45:00,6.11032,6.11124,6.11006,6.11011,10000000.0
2005-08-31 12:46:00,6.11103,6.11107,6.10965,6.11021,20000000.0
2005-08-31 12:47:00,6.10898,6.10998,6.10879,6.10939,10000000.0
2005-08-31 12:48:00,6.10955,6.11045,6.10955,6.11045,10000000.0
2005-08-31 12:49:00,6.10977,6.10986,6.10837,6.10852,15000000.0
2005-08-31 12:50:00,6.10865,6.10964,6.10806,6.10964,14000000.0
2005-08-31 12:51:00,6.10938,6.1106,6.10836,6.1106,14000000.0
2005-08-31 12:52:00,6.11058,6.11058,6.10912,6.10929,9000000.0
2005-08-31 12:53:00,6.11027,6.11027,6.10888,6.10928,9000000.0
2005-08-31 12:54:00,6.10843,6.11026,6.10803,6.10887,20000000.0
2005-08-31 12:55:00,6.10851,6.10977,6.10806,6.10973,12000000.0
2005-08-31 12:56:00,6.10928,6.10943,6.1086,6.10885,7000000.0
2005-08-31 12:57:00,6.10941,6.11033,6.10832,6.10832,13000000.0
2005-08-31 12:58:00,6.10867,6.11045,6.10815,6.1085,16000000.0
2005-08-31 12:59:00,6.11009,6.11148,6.10991,6.11148,14000000.0
2005-08-31 13:00:00,6.11143,6.11143,6.10877,6.11078,12000000.0
2005-08-31 13:01:00,6.1105,6.11178,6.11002,6.11177,17000000.0
2005-08-31 13:02:00,6.11152,6.11289,6.11091,6.11174,10000000.0
2005-08-31 13:03:00,6.11173,6.11259,6.11137,6.11179,22000000.0
2005-08-31 13:04:00,6.11167,6.11264,6.11108,6.11114,20000000.0
2005-08-31 13:05:00,6.11092,6.11226,6.11092,6.11189,14000000.0
2005-08-31 13:06:00,6.11167,6.11203,6.10991,6.11203,17000000.0
2005-08-31 13:07:00,6.11095,6.11127,6.10933,6.10933,22000000.0
2005-08-31 13:08:00,6.10918,6.11104,6.10918,6.11013,12000000.0
2005-08-31 13:09:00,6.11032,6.11186,6.10988,6.11181,12000000.0
2005-08-31 13:10:00,6.1119,6.1119,6.1093,6.11068,20000000.0
2005-08-31 13:11:00,6.11033,6.11041,6.10884,6.11041,12000000.0
2005-08-31 13:12:00,6.11057,6.11088,6.10892,6.1103,16000000.0
2005-08-31 13:13:00,6.10989,6.11079,6.10966,6.11077,14000000.0
2005-08-31 13:14:00,6.11108,6.11144,6.10978,6.11121,17000000.0
2005-08-31 13:15:00,6.11135,6.11135,6.10987,6.11033,7000000.0
2005-08-31 13:16:00,6.11079,6.11118,6.10982,6.11013,9000000.0
2005-08-31 13:17:00,6.11003,6.11079,6.10909,6.11079,15000000.0
2005-08-31 13:18:00,6.11074,6.11074,6.10912,6.11062,17000000.0
2005-08-31 13:19:00,6.11037,6.11037,6.10789,6.10789,15000000.0
2005-08-31 13:20:00,6.10757,6.1093,6.10757,6.10774,12000000.0
2005-08-31 13:21:00,6.10785,6.10931,6.10757,6.10894,24000000.0
2005-08-31 13:22:00,6.10812,6.11146,6.10765,6.11146,12000000.0
2005-08-31 13:23:00,6.11197,6.11197,6.10805,6.10816,12000000.0
2005-08-31 13:24:00,6.10731,6.10875,6.10673,6.10775,18000000.0
2005-08-31 13:25:00,6.10743,6.10822,6.10664,6.10693,12000000.0
2005-08-31 13:26:00,6.10696,6.10768,6.10658,6.10712,12000000.0
2005-08-31 13:27:00,6.10647,6.10795,6.10647,6.10726,9000000.0
2005-08-31 13:28:00,6.10736,6.10994,6.10736,6.10855,15000000.0
2005-08-31 13:29:00,6.10983,6.11023,6.10864,6.10864,14000000.0
2005-08-31 13:30:00,6.10753,6.10888,6.10728,6.10789,11000000.0
2005-08-31 13:31:00,6.10743,6.10816,6.10663,6.10816,11000000.0
2005-08-31 13:32:00,6.10883,6.11011,6.10832,6.10862,8000000.0
2005-08-31 13:33:00,6.10926,6.10959,6.10836,6.10836,14000000.0
2005-08-31 13:34:00,6.10952,6.10955,6.10799,6.10799,11000000.0
2005-08-31 13:35:00,6.10827,6.10901,6.10552,6.10645,16000000.0
2005-08-31 13:36:00,6.10529,6.10631,6.10444,6.1056,8000000.0
2005-08-31 13:37:00,6.1047,6.10584,6.10438,6.10525,17000000.0
2005-08-31 13:38:00,6.10468,6.10513,6.10303,6.10303,14000000.0
2005-08-31 13:39:00,6.10458,6.10462,6.10306,6.10388,10000000.0
2005-08-31 13:40:00,6.10303,6.10381,6.10277,6.10343,8000000.0
2005-08-31 13:41:00,6.10313,6.10377,6.10245,6.10341,11000000.0
2005-08-31 13:42:00,6.10385,6.1043,6.10299,6.1043,14000000.0
2005-08-31 13:43:00,6.10402,6.10788,6.10344,6.10532,11000000.0
2005-08-31 13:44:00,6.10468,6.10559,6.10407,6.10559,11000000.0
2005-08-31 13:45:00,6.10419,6.10535,6.10419,6.10512,14000000.0
2005-08-31 13:46:00,6.10535,6.10677,6.10515,6.1066,11000000.0
2005-08-31 13:47:00,6.10606,6.10635,6.10463,6.10482,13000000.0
2005-08-31 13:48:00,6.10522,6.10538,6.10393,6.10538,14000000.0
2005-08-31 13:49:00,6.10615,6.10714,6.1046,6.10608,12000000.0
2005-08-31 13:50:00,6.10462,6.10623,6.10456,6.10595,16000000.0
2005-08-31 13:51:00,6.10637,6.10701,6.10551,6.10635,14000000.0
2005-08-31 13:52:00,6.10625,6.10697,6.10606,6.1061,10000000.0
2005-08-31 13:53:00,6.10604,6.10675,6.1057,6.10675,10000000.0
2005-08-31 13:54:00,6.10706,6.10886,6.10669,6.10867,8000000.0
2005-08-31 13:55:00,6.10836,6.10919,6.10669,6.1086,13000000.0
2005-08-31 13:56:00,6.10937,6.11011,6.10851,6.11011,17000000.0
2005-08-31 13:57:00,6.1102,6.11097,6.1093,6.11097,13000000.0
2005-08-31 13:58:00,6.11056,6.11056,6.10933,6.10989,7000000.0
2005-08-31 13:59:00,6.10905,6.11124,6.10883,6.11124,9000000.0
2005-08-31 14:00:00,6.10871,6.10995,6.10704,6.10995,7000000.0
2005-08-31 14:01:00,6.1106,6.11126,6.10997,6.11084,11000000.0
2005-08-31 14:02:00,6.11034,6.11138,6.10971,6.11048,19000000.0
2005-08-31 14:03:00,6.1111,6.1111,6.10991,6.11039,13000000.0
2005-08-31 14:04:00,6.11046,6.11106,6.10993,6.11082,22000000.0
2005-08-31 14:05:00,6.11139,6.11139,6.10901,6.10958,17000000.0
2005-08-31 14:06:00,6.1101,6.1101,6.10752,6.10858,11000000.0
2005-08-31 14:07:00,6.10908,6.10919,6.10824,6.10863,9000000.0
2005-08-31 14:08:00,6.10873,6.10873,6.10729,6.10839,11000000.0
2005-08-31 14:09:00,6.10824,6.10908,6.10772,6.10812,12000000.0
2005-08-31 14:10:00,6.10904,6.10938,6.10766,6.108,13000000.0
2005-08-31 14:11:00,6.10783,6.1086,6.10688,6.10688,14000000.0
2005-08-31 14:12:00,6.10654,6.10746,6.1063,6.10722,11000000.0
2005-08-31 14:13:00,6.10686,6.10748,6.10592,6.10627,11000000.0
2005-08-31 14:14:00,6.1074,6.1091,6.1074,6.1091,7000000.0
2005-08-31 14:15:00,6.10797,6.10929,6.10796,6.10848,14000000.0
2005-08-31 14:16:00,6.10943,6.10957,6.10795,6.10804,13000000.0
2005-08-31 14:17:00,6.10882,6.10882,6.10727,6.10784,22000000.0
2005-08-31 14:18:00,6.10795,6.1091,6.10743,6.10859,15000000.0
2005-08-31 14:19:00,6.10756,6.10904,6.10756,6.10796,12000000.0
2005-08-31 14:20:00,6.10847,6.10907,6.10795,6.10886,7000000.0
2005-08-31 14:21:00,6.10876,6.10982,6.10735,6.10744,13000000.0
2005-08-31 14:22:00,6.10695,6.10867,6.1066,6.10867,8000000.0
2005-08-31 14:23:00,6.10858,6.10858,6.10713,6.10782,11000000.0
2005-08-31 14:24:00,6.10656,6.10757,6.10619,6.10729,13000000.0
2005-08-31 14:25:00,6.10629,6.10778,6.10618,6.10648,15000000.0
2005-08-31 14:26:00,6.1063,6.10787,6.10615,6.10776,8000000.0
2005-08-31 14:27:00,6.10702,6.10833,6.10643,6.10829,10000000.0
2005-08-31 14:28:00,6.10767,6.10871,6.1073,6.10871,11000000.0
2005-08-31 14:29:00,6.10833,6.11063,6.10805,6.11063,21000000.0
2005-08-31 14:30:00,6.11036,6.11036,6.10803,6.10923,11000000.0
2005-08-31 14:31:00,6.10835,6.1097,6.1076,6.1076,17000000.0
2005-08-31 14:32:00,6.10748,6.10823,6.10642,6.10684,15000000.0
2005-08-31 14:33:00,6.1065,6.1065,6.10467,6.10511,8000000.0
2005-08-31 14:34:00,6.10475,6.10515,6.1036,6.1036,9000000.0
2005-08-31 14:35:00,6.10364,6.10513,6.10363,6.10513,11000000.0
2005-08-31 14:36:00,6.10491,6.10506,6.10358,6.10452,15000000.0
2005-08-31 14:37:00,6.10291,6.10366,6.10232,6.10277,8000000.0
2005-08-31 14:38:00,6.10215,6.10242,6.10014,6.10023,10000000.0
2005-08-31 14:39:00,6.0997,6.10033,6.09883,6.0997,19000000.0
2005-08-31 14:40:00,6.09855,6.09953,6.09776,6.09935,15000000.0
2005-08-31 14:41:00,6.09878,6.0993,6.09727,6.09742,15000000.0
2005-08-31 14:42:00,6.09826,6.09831,6.09711,6.09755,17000000.0
2005-08-31 14:43:00,6.09723,6.09864,6.09694,6.09825,15000000.0
2005-08-31 14:44:00,6.09853,6.09957,6.09804,6.09902,15000000.0
2005-08-31 14:45:00,6.10014,6.10014,6.09817,6.09913,9000000.0
2005-08-31 14:46:00,6.09935,6.10069,6.09897,6.10057,11000000.0
2005-08-31 14:47:00,6.10045,6.10129,6.09989,6.1004,12000000.0
2005-08-31 14:48:00,6.10072,6.10202,6.10032,6.10096,12000000.0
2005-08-31 14:49:00,6.10155,6.10361,6.1006,6.10179,12000000.0
2005-08-31 14:50:00,6.10125,6.10215,6.09983,6.10001,15000000.0
2005-08-31 14:51:00,6.09958,6.10052,6.09932,6.0996,10000000.0
2005-08-31 14:52:00,6.09982,6.10012,6.09872,6.09944,13000000.0
2005-08-31 14:53:00,6.09931,6.09995,6.0975,6.09772,13000000.0
2005-08-31 14:54:00,6.09796,6.09925,6.09775,6.09925,9000000.0
2005-08-31 14:55:00,6.09953,6.10001,6.09879,6.09897,16000000.0
2005-08-31 14:56:00,6.09899,6.09907,6.09747,6.09889,15000000.0
2005-08-31 14:57:00,6.09831,6.09865,6.09703,6.0979,15000000.0
2005-08-31 14:58:00,6.09791,6.09811,6.09719,6.09777,11000000.0
2005-08-31 14:59:00,6.09752,6.09768,6.09598,6.09647,14000000.0
2005-08-31 15:00:00,6.09595,6.09608,6.09494,6.09547,18000000.0
2005-08-31 15:01:00,6.09512,6.09572,6.09435,6.09528,12000000.0
2005-08-31 15:02:00,6.09564,6.09871,6.09544,6.09871,7000000.0
2005-08-31 15:03:00,6.09804,6.09849,6.09672,6.09705,18000000.0
2005-08-31 15:04:00,6.09732,6.09855,6.09619,6.09619,21000000.0
2005-08-31 15:05:00,6.09657,6.09858,6.09657,6.09844,13000000.0
2005-08-31 15:06:00,6.09726,6.09916,6.09726,6.09903,14000000.0
2005-08-31 15:07:00,6.09985,6.09985,6.09843,6.09947,22000000.0
2005-08-31 15:08:00,6.09955,6.09999,6.09944,6.09944,10000000.0
2005-08-31 15:09:00,6.09901,6.09901,6.09766,6.09788,9000000.0
2005-08-31 15:10:00,6.09743,6.09754,6.09646,6.09749,14000000.0
2005-08-31 15:11:00,6.09774,6.09867,6.09757,6.09845,12000000.0
2005-08-31 15:12:00,6.09851,6.09909,6.09748,6.09909,13000000.0
2005-08-31 15:13:00,6.09845,6.09875,6.09771,6.09866,12000000.0
2005-08-31 15:14:00,6.09817,6.09926,6.09773,6.09846,10000000.0
2005-08-31 15:15:00,6.09923,6.10019,6.09905,6.0995,16000000.0
2005-08-31 15:16:00,6.09975,6.1014,6.09975,6.10087,15000000.0
2005-08-31 15:17:00,6.10082,6.10166,6.10052,6.10113,14000000.0
2005-08-31 15:18:00,6.1015,6.10215,6.1,6.10197,12000000.0
2005-08-31 15:19:00,6.10183,6.10197,6.10001,6.10021,11000000.0
2005-08-31 15:20:00,6.10056,6.10151,6.1002,6.10046,14000000.0
2005-08-31 15:21:00,6.09954,6.10112,6.09954,6.10012,14000000.0
2005-08-31 15:22:00,6.09942,6.10063,6.09873,6.09925,10000000.0
2005-08-31 15:23:00,6.09873,6.09999,6.09814,6.09814,11000000.0
2005-08-31 15:24:00,6.09866,6.10027,6.09866,6.09929,10000000.0
2005-08-31 15:25:00,6.09912,6.10035,6.09868,6.10006,16000000.0
2005-08-31 15:26:00,6.10069,6.10161,6.09997,6.10161,15000000.0
2005-08-31 15:27:00,6.10174,6.10174,6.0996,6.09976,10000000.0
2005-08-31 15:28:00,6.10054,6.10054,6.09946,6.10022,11000000.0
2005-08-31 15:29:00,6.09998,6.10065,6.09775,6.10065,19000000.0
2005-08-31 15:30:00,6.10059,6.1012,6.09966,6.1012,10000000.0
2005-08-31 15:31:00,6.10252,6.10419,6.10173,6.10408,14000000.0
2005-08-31 15:32:00,6.10372,6.10486,6.10353,6.10431,12000000.0
2005-08-31 15:33:00,6.10408,6.10499,6.10336,6.10386,20000000.0
2005-08-31 15:34:00,6.10397,6.10467,6.10363,6.10455,12000000.0
2005-08-31 15:35:00,6.105,6.105,6.10153,6.10317,12000000.0
2005-08-31 15:36:00,6.10429,6.10513,6.10356,6.10356,10000000.0
2005-08-31 15:37:00,6.10416,6.10457,6.10303,6.10392,10000000.0
2005-08-31 15:38:00,6.10355,6.104,6.10205,6.1037,13000000.0
2005-08-31 15:39:00,6.10378,6.1049,6.10376,6.10444,7000000.0
2005-08-31 15:40:00,6.10427,6.10442,6.10302,6.10318,10000000.0
2005-08-31 15:41:00,6.10445,6.10445,6.10301,6.10301,9000000.0
2005-08-31 15:42:00,6.10339,6.10419,6.10213,6.10233,13000000.0
2005-08-31 15:43:00,6.10174,6.10342,6.10174,6.10254,16000000.0
2005-08-31 15:44:00,6.10239,6.10303,6.10155,6.10209,14000000.0
2005-08-31 15:45:00,6.10244,6.10419,6.10242,6.10348,15000000.0
2005-08-31 15:46:00,6.10436,6.10436,6.10264,6.10304,13000000.0
2005-08-31 15:47:00,6.10264,6.10281,6.10178,6.10228,9000000.0
2005-08-31 15:48:00,6.10245,6.10443,6.10218,6.10257,21000000.0
2005-08-31 15:49:00,6.10218,6.10333,6.1017,6.10244,23000000.0
2005-08-31 15:50:00,6.1027,6.10389,6.10245,6.10245,12000000.0
2005-08-31 15:51:00,6.10241,6.10332,6.10218,6.10277,19000000.0
2005-08-31 15:52:00,6.1037,6.10627,6.10339,6.10352,15000000.0
2005-08-31 15:53:00,6.10393,6.10511,6.10382,6.10456,14000000.0
2005-08-31 15:54:00,6.10477,6.10492,6.10331,6.10375,15000000.0
2005-08-31 15:55:00,6.10303,6.10346,6.1012,6.10252,12000000.0
2005-08-31 15:56:00,6.1011,6.10228,6.10101,6.10181,18000000.0
2005-08-31 15:57:00,6.09989,6.10024,6.09558,6.09558,10000000.0
2005-08-31 15:58:00,6.09478,6.09522,6.09283,6.09403,22000000.0
2005-08-31 15:59:00,6.09408,6.09547,6.09357,6.09429,12000000.0
2005-08-31 16:00:00,6.09214,6.09225,6.08811,6.08811,12000000.0
2005-08-31 16:01:00,6.08614,6.08665,6.08428,6.08553,12000000.0
2005-08-31 16:02:00,6.08513,6.08561,6.08393,6.08432,13000000.0
2005-08-31 16:03:00,6.08453,6.08453,6.08172,6.08216,13000000.0
2005-08-31 16:04:00,6.08141,6.08184,6.07929,6.07945,11000000.0
2005-08-31 16:05:00,6.08047,6.08088,6.07954,6.08035,9000000.0
2005-08-31 16:06:00,6.08023,6.08197,6.07964,6.0819,14000000.0
2005-08-31 16:07:00,6.0813,6.0814,6.07956,6.07956,15000000.0
2005-08-31 16:08:00,6.08008,6.08185,6.07937,6.07937,15000000.0
2005-08-31 16:09:00,6.08054,6.08111,6.07873,6.0801,17000000.0
2005-08-31 16:10:00,6.07904,6.07963,6.07545,6.07545,14000000.0
2005-08-31 16:11:00,6.07372,6.07372,6.06979,6.06979,9000000.0
2005-08-31 16:12:00,6.06952,6.07132,6.06936,6.07008,15000000.0
2005-08-31 16:13:00,6.07054,6.07148,6.06916,6.07148,14000000.0
2005-08-31 16:14:00,6.07169,6.07169,6.06978,6.07056,12000000.0
2005-08-31 16:15:00,6.07045,6.07223,6.07045,6.07169,14000000.0
2005-08-31 16:16:00,6.07216,6.07339,6.07118,6.07166,13000000.0
2005-08-31 16:17:00,6.07134,6.07298,6.07058,6.07297,18000000.0
2005-08-31 16:18:00,6.07399,6.07433,6.07233,6.0731,13000000.0
2005-08-31 16:19:00,6.07255,6.07255,6.06816,6.06944,8000000.0
2005-08-31 16:20:00,6.07013,6.07181,6.07013,6.07086,13000000.0
2005-08-31 16:21:00,6.07068,6.07131,6.07005,6.07131,12000000.0
2005-08-31 16:22:00,6.06915,6.07114,6.06794,6.06794,11000000.0
2005-08-31 16:23:00,6.06823,6.06823,6.06574,6.06663,14000000.0
2005-08-31 16:24:00,6.06734,6.06734,6.0644,6.06538,15000000.0
2005-08-31 16:25:00,6.06596,6.06648,6.06507,6.06648,11000000.0
2005-08-31 16:26:00,6.06664,6.06777,6.0661,6.06635,8000000.0
2005-08-31 16:27:00,6.06602,6.06666,6.06496,6.06539,10000000.0
2005-08-31 16:28:00,6.06548,6.06658,6.0648,6.06603,15000000.0
2005-08-31 16:29:00,6.06394,6.06535,6.06343,6.06353,7000000.0
2005-08-31 16:30:00,6.06264,6.06287,6.06024,6.06153,16000000.0
2005-08-31 16:31:00,6.06066,6.06179,6.05932,6.05932,14000000.0
2005-08-31 16:32:00,6.05995,6.06036,6.05858,6.05868,7000000.0
2005-08-31 16:33:00,6.05919,6.05919,6.05684,6.05873,8000000.0
2005-08-31 16:34:00,6.05859,6.06071,6.05814,6.06071,8000000.0
2005-08-31 16:35:00,6.06177,6.0625,6.06112,6.0623,9000000.0
2005-08-31 16:36:00,6.06379,6.06379,6.06218,6.06313,13000000.0
2005-08-31 16:37:00,6.06371,6.06517,6.06343,6.06486,18000000.0
2005-08-31 16:38:00,6.06478,6.06523,6.06349,6.06437,18000000.0
2005-08-31 16:39:00,6.06402,6.06402,6.06143,6.06143,20000000.0
2005-08-31 16:40:00,6.06084,6.06361,6.06071,6.06361,13000000.0
2005-08-31 16:41:00,6.06337,6.06354,6.06208,6.06271,20000000.0
2005-08-31 16:42:00,6.06274,6.06396,6.06196,6.06351,18000000.0
2005-08-31 16:43:00,6.06366,6.06366,6.06202,6.06281,15000000.0
2005-08-31 16:44:00,6.06174,6.06192,6.05981,6.06016,20000000.0
2005-08-31 16:45:00,6.05926,6.06,6.05824,6.05841,13000000.0
2005-08-31 16:46:00,6.05951,6.05988,6.0573,6.05841,15000000.0
2005-08-31 16:47:00,6.05762,6.05866,6.05689,6.05758,8000000.0
2005-08-31 16:48:00,6.05845,6.05861,6.05695,6.0576,11000000.0
2005-08-31 16:49:00,6.05833,6.05988,6.05801,6.05988,12000000.0
2005-08-31 16:50:00,6.06084,6.06292,6.05995,6.06292,15000000.0
2005-08-31 16:51:00,6.0633,6.06399,6.06124,6.06295,18000000.0
2005-08-31 16:52:00,6.06196,6.06379,6.06165,6.06282,14000000.0
2005-08-31 16:53:00,6.06263,6.06341,6.06217,6.06293,8000000.0
2005-08-31 16:54:00,6.06264,6.06281,6.05925,6.06281,11000000.0
2005-08-31 16:55:00,6.06208,6.06289,6.06078,6.06289,12000000.0
2005-08-31 16:56:00,6.06399,6.06399,6.06222,6.06255,10000000.0
2005-08-31 16:57:00,6.06266,6.06383,6.06266,6.06383,8000000.0
2005-08-31 16:58:00,6.06298,6.06298,6.06202,6.06262,9000000.0
2005-08-31 16:59:00,6.06203,6.06253,6.05872,6.05902,13000000.0
2005-08-31 17:00:00,6.05894,6.05924,6.05689,6.05792,11000000.0
2005-08-31 17:01:00,6.05899,6.06258,6.05794,6.06258,12000000.0
2005-08-31 17:02:00,6.06163,6.06208,6.06018,6.0609,10000000.0
2005-08-31 17:03:00,6.06029,6.06114,6.05863,6.05972,16000000.0
2005-08-31 17:04:00,6.05926,6.06103,6.05848,6.06056,13000000.0
2005-08-31 17:05:00,6.06062,6.06104,6.05925,6.05926,16000000.0
2005-08-31 17:06:00,6.05993,6.06194,6.05993,6.0601,12000000.0
2005-08-31 17:07:00,6.0608,6.06245,6.0608,6.06245,8000000.0
2005-08-31 17:08:00,6.06166,6.06458,6.06154,6.06323,21000000.0
2005-08-31 17:09:00,6.06455,6.06486,6.06346,6.06369,16000000.0
2005-08-31 17:10:00,6.0638,6.06383,6.06269,6.06366,11000000.0
2005-08-31 17:11:00,6.06398,6.06498,6.06312,6.06312,11000000.0
2005-08-31 17:12:00,6.06416,6.06445,6.06194,6.06194,9000000.0
2005-08-31 17:13:00,6.06398,6.06427,6.06274,6.06367,9000000.0
2005-08-31 17:14:00,6.06285,6.06403,6.06233,6.06233,17000000.0
2005-08-31 17:15:00,6.06339,6.06457,6.06339,6.06457,11000000.0
2005-08-31 17:16:00,6.06429,6.0647,6.06372,6.06372,15000000.0
2005-08-31 17:17:00,6.06347,6.06465,6.06347,6.06428,13000000.0
2005-08-31 17:18:00,6.06342,6.06451,6.06285,6.06391,15000000.0
2005-08-31 17:19:00,6.06335,6.06337,6.06102,6.06228,17000000.0
2005-08-31 17:20:00,6.06135,6.06322,6.06135,6.06322,12000000.0
2005-08-31 17:21:00,6.06339,6.06407,6.06276,6.06276,7000000.0
2005-08-31 17:22:00,6.06261,6.06435,6.06209,6.06283,14000000.0
2005-08-31 17:23:00,6.06386,6.06453,6.06342,6.06408,13000000.0
2005-08-31 17:24:00,6.06294,6.06294,6.06174,6.06207,9000000.0
2005-08-31 17:25:00,6.06122,6.06241,6.06075,6.06218,11000000.0
2005-08-31 17:26:00,6.06235,6.06269,6.061,6.06219,16000000.0
2005-08-31 17:27:00,6.06139,6.06256,6.06139,6.06155,9000000.0
2005-08-31 17:28:00,6.06066,6.06148,6.06009,6.0609,15000000.0
2005-08-31 17:29:00,6.0604,6.06082,6.05985,6.05985,11000000.0
2005-08-31 17:30:00,6.06023,6.06023,6.05727,6.05822,19000000.0
2005-08-31 17:31:00,6.0578,6.05837,6.05762,6.05826,11000000.0
2005-08-31 17:32:00,6.05808,6.0601,6.05808,6.05986,9000000.0
2005-08-31 17:33:00,6.06102,6.06167,6.05914,6.05914,10000000.0
2005-08-31 17:34:00,6.05941,6.06003,6.0583,6.0593,14000000.0
2005-08-31 17:35:00,6.05946,6.06001,6.0581,6.05988,13000000.0
2005-08-31 17:36:00,6.05971,6.06146,6.05967,6.06093,11000000.0
2005-08-31 17:37:00,6.06059,6.06113,6.0591,6.05955,15000000.0
2005-08-31 17:38:00,6.06015,6.0606,6.05928,6.06003,17000000.0
2005-08-31 17:39:00,6.05923,6.06001,6.05886,6.05966,8000000.0
2005-08-31 17:40:00,6.05922,6.05931,6.05784,6.05832,12000000.0
2005-08-31 17:41:00,6.05911,6.05911,6.05705,6.05783,21000000.0
2005-08-31 17:42:00,6.05741,6.05768,6.05267,6.05357,13000000.0
2005-08-31 17:43:00,6.05123,6.05123,6.04992,6.0512,11000000.0
2005-08-31 17:44:00,6.05029,6.0511,6.04994,6.05072,19000000.0
2005-08-31 17:45:00,6.05168,6.05188,6.05017,6.0511,10000000.0
2005-08-31 17:46:00,6.05191,6.05334,6.04873,6.04873,13000000.0
2005-08-31 17:47:00,6.04982,6.0508,6.04898,6.0508,9000000.0
2005-08-31 17:48:00,6.0523,6.05257,6.05053,6.05234,14000000.0
2005-08-31 17:49:00,6.05204,6.05223,6.05015,6.05207,14000000.0
2005-08-31 17:50:00,6.05156,6.05226,6.05126,6.05142,17000000.0
2005-08-31 17:51:00,6.05173,6.05221,6.05075,6.05097,13000000.0
2005-08-31 17:52:00,6.05031,6.05063,6.04782,6.04968,24000000.0
2005-08-31 17:53:00,6.0485,6.04925,6.04704,6.04829,16000000.0
2005-08-31 17:54:00,6.0478,6.04793,6.04563,6.0459,16000000.0
2005-08-31 17:55:00,6.04513,6.04584,6.04396,6.04418,13000000.0
2005-08-31 17:56:00,6.04309,6.04507,6.04131,6.04242,15000000.0
2005-08-31 17:57:00,6.04342,6.04377,6.04222,6.04349,10000000.0
2005-08-31 17:58:00,6.0427,6.04299,6.04093,6.04093,15000000.0
2005-08-31 17:59:00,6.04151,6.04219,6.04069,6.04168,13000000.0
2005-08-31 18:00:00,6.04161,6.04222,6.04014,6.04014,7000000.0
2005-08-31 18:01:00,6.04091,6.0413,6.04015,6.04067,18000000.0
2005-08-31 18:02:00,6.04149,6.04149,6.03899,6.03963,17000000.0
2005-08-31 18:03:00,6.0403,6.0403,6.038,6.03912,16000000.0
2005-08-31 18:04:00,6.03963,6.04172,6.0392,6.04081,14000000.0
2005-08-31 18:05:00,6.04122,6.04222,6.04062,6.04175,13000000.0
2005-08-31 18:06:00,6.04246,6.04344,6.0422,6.04344,18000000.0
2005-08-31 18:07:00,6.04321,6.04442,6.04309,6.0435,12000000.0
2005-08-31 18:08:00,6.0433,6.0445,6.04245,6.04245,18000000.0
2005-08-31 18:09:00,6.04203,6.04318,6.04156,6.04293,12000000.0
2005-08-31 18:10:00,6.04282,6.04282,6.04049,6.04049,13000000.0
2005-08-31 18:11:00,6.03947,6.0412,6.03927,6.04087,10000000.0
2005-08-31 18:12:00,6.04069,6.04108,6.03962,6.04079,11000000.0
2005-08-31 18:13:00,6.04072,6.0413,6.03932,6.04026,14000000.0
2005-08-31 18:14:00,6.03956,6.04131,6.03956,6.04131,10000000.0
2005-08-31 18:15:00,6.04166,6.04166,6.03937,6.03972,10000000.0
2005-08-31 18:16:00,6.0395,6.04046,6.03941,6.04011,9000000.0
2005-08-31 18:17:00,6.04012,6.04126,6.03906,6.04114,18000000.0
2005-08-31 18:18:00,6.04114,6.04153,6.04012,6.041,14000000.0
2005-08-31 18:19:00,6.0415,6.04186,6.04112,6.04126,10000000.0
2005-08-31 18:20:00,6.04188,6.04251,6.04067,6.04209,15000000.0
2005-08-31 18:21:00,6.04164,6.04227,6.03856,6.03857,18000000.0
2005-08-31 18:22:00,6.03784,6.03908,6.03776,6.0388,14000000.0
2005-08-31 18:23:00,6.03896,6.03896,6.03779,6.03845,7000000.0
2005-08-31 18:24:00,6.03773,6.03838,6.03756,6.03826,9000000.0
2005-08-31 18:25:00,6.03843,6.03843,6.03567,6.03686,13000000.0
2005-08-31 18:26:00,6.03481,6.03627,6.034,6.03588,16000000.0
2005-08-31 18:27:00,6.03522,6.03594,6.03424,6.03424,14000000.0
2005-08-31 18:28:00,6.03463,6.03534,6.03372,6.03445,13000000.0
2005-08-31 18:29:00,6.03454,6.03518,6.03398,6.03398,11000000.0
2005-08-31 18:30:00,6.03357,6.0352,6.03072,6.03072,16000000.0
2005-08-31 18:31:00,6.02963,6.03336,6.02963,6.03226,12000000.0
2005-08-31 18:32:00,6.03096,6.03184,6.03018,6.03066,11000000.0
2005-08-31 18:33:00,6.03082,6.0314,6.03008,6.0314,13000000.0
2005-08-31 18:34:00,6.03189,6.03268,6.03146,6.03166,13000000.0
2005-08-31 18:35:00,6.03166,6.03399,6.03095,6.03224,18000000.0
2005-08-31 18:36:00,6.03446,6.0351,6.03272,6.03398,18000000.0
2005-08-31 18:37:00,6.03389,6.03499,6.03288,6.03429,18000000.0
2005-08-31 18:38:00,6.03436,6.0353,6.03422,6.03508,11000000.0
2005-08-31 18:39:00,6.03496,6.03596,6.0349,6.03504,11000000.0
2005-08-31 18:40:00,6.03528,6.03648,6.03517,6.03525,14000000.0
2005-08-31 18:41:00,6.03542,6.0375,6.03537,6.0372,16000000.0
2005-08-31 18:42:00,6.03794,6.03863,6.03679,6.03855,14000000.0
2005-08-31 18:43:00,6.03851,6.0402,6.0375,6.0402,10000000.0
2005-08-31 18:44:00,6.04032,6.042,6.03943,6.042,13000000.0
2005-08-31 18:45:00,6.04173,6.04239,6.04031,6.04065,13000000.0
2005-08-31 18:46:00,6.03991,6.03991,6.03828,6.03848,12000000.0
2005-08-31 18:47:00,6.03965,6.04014,6.03866,6.03981,14000000.0
2005-08-31 18:48:00,6.03944,6.03944,6.03766,6.03766,15000000.0
2005-08-31 18:49:00,6.03704,6.03734,6.03572,6.03603,12000000.0
2005-08-31 18:50:00,6.03595,6.03675,6.03592,6.03638,9000000.0
2005-08-31 18:51:00,6.03642,6.03875,6.03628,6.03875,17000000.0
2005-08-31 18:52:00,6.03927,6.03961,6.03873,6.03895,9000000.0
2005-08-31 18:53:00,6.03846,6.03984,6.03796,6.03796,14000000.0
2005-08-31 18:54:00,6.0394,6.04123,6.03934,6.04084,14000000.0
2005-08-31 18:55:00,6.04139,6.04188,6.04053,6.0412,10000000.0
2005-08-31 18:56:00,6.0414,6.04147,6.03975,6.04121,16000000.0
2005-08-31 18:57:00,6.04005,6.04135,6.04005,6.04057,17000000.0
2005-08-31 18:58:00,6.04119,6.04207,6.03997,6.04106,14000000.0
2005-08-31 18:59:00,6.04033,6.04143,6.04031,6.04141,14000000.0
2005-08-31 19:00:00,6.04062,6.04108,6.03956,6.04085,15000000.0
2005-08-31 19:01:00,6.04016,6.04098,6.03865,6.03976,15000000.0
2005-08-31 19:02:00,6.03796,6.03917,6.03561,6.03561,14000000.0
2005-08-31 19:03:00,6.03585,6.03632,6.03475,6.03586,14000000.0
2005-08-31 19:04:00,6.03663,6.03715,6.0361,6.0367,12000000.0
2005-08-31 19:05:00,6.03706,6.03819,6.03663,6.03819,15000000.0
2005-08-31 19:06:00,6.039,6.0397,6.0381,6.03867,16000000.0
2005-08-31 19:07:00,6.03948,6.03995,6.03888,6.03888,20000000.0
2005-08-31 19:08:00,6.0389,6.04061,6.0389,6.03929,8000000.0
2005-08-31 19:09:00,6.04012,6.04012,6.03731,6.0382,17000000.0
2005-08-31 19:10:00,6.03787,6.03879,6.03783,6.03865,9000000.0
2005-08-31 19:11:00,6.03892,6.03952,6.03822,6.03835,16000000.0
2005-08-31 19:12:00,6.03893,6.03896,6.0373,6.03759,13000000.0
2005-08-31 19:13:00,6.03806,6.03841,6.03695,6.03788,10000000.0
2005-08-31 19:14:00,6.0405,6.0423,6.039,6.04014,20000000.0
2005-08-31 19:15:00,6.04018,6.04125,6.03997,6.04116,12000000.0
2005-08-31 19:16:00,6.04165,6.04206,6.04002,6.0413,8000000.0
2005-08-31 19:17:00,6.04263,6.04291,6.04174,6.04174,18000000.0
2005-08-31 19:18:00,6.0429,6.0429,6.04112,6.04187,11000000.0
2005-08-31 19:19:00,6.04251,6.04356,6.04214,6.04225,12000000.0
2005-08-31 19:20:00,6.04187,6.04275,6.04142,6.04173,14000000.0
2005-08-31 19:21:00,6.0413,6.04237,6.0413,6.04209,13000000.0
2005-08-31 19:22:00,6.04221,6.04221,6.04008,6.04097,12000000.0
2005-08-31 19:23:00,6.03992,6.0411,6.03968,6.04088,14000000.0
2005-08-31 19:24:00,6.04035,6.04088,6.04014,6.04076,19000000.0
2005-08-31 19:25:00,6.04049,6.04173,6.04043,6.04103,8000000.0
2005-08-31 19:26:00,6.04115,6.04162,6.04104,6.04104,7000000.0
2005-08-31 19:27:00,6.04098,6.0413,6.03882,6.04027,20000000.0
2005-08-31 19:28:00,6.04108,6.04108,6.03963,6.03963,17000000.0
2005-08-31 19:29:00,6.0404,6.0404,6.03828,6.03861,10000000.0
2005-08-31 19:30:00,6.03836,6.03884,6.03779,6.03806,15000000.0
2005-08-31 19:31:00,6.03841,6.03911,6.03789,6.03823,11000000.0
2005-08-31 19:32:00,6.03808,6.03938,6.03789,6.03903,9000000.0
2005-08-31 19:33:00,6.0394,6.0395,6.03839,6.03889,14000000.0
2005-08-31 19:34:00,6.0393,6.0401,6.03878,6.0401,17000000.0
2005-08-31 19:35:00,6.0394,6.03966,6.03879,6.03943,8000000.0
2005-08-31 19:36:00,6.03914,6.03962,6.03805,6.03873,15000000.0
2005-08-31 19:37:00,6.03826,6.03842,6.03698,6.0377,8000000.0
2005-08-31 19:38:00,6.03801,6.03875,6.03749,6.03796,15000000.0
2005-08-31 19:39:00,6.03701,6.03861,6.03701,6.03798,17000000.0
2005-08-31 19:40:00,6.03785,6.03947,6.03686,6.03947,16000000.0
2005-08-31 19:41:00,6.03849,6.03871,6.03764,6.03869,11000000.0
2005-08-31 19:42:00,6.03948,6.04032,6.0389,6.03961,15000000.0
2005-08-31 19:43:00,6.03905,6.03935,6.03827,6.03885,14000000.0
2005-08-31 19:44:00,6.03902,6.0399,6.03779,6.03779,14000000.0
2005-08-31 19:45:00,6.03752,6.03981,6.03752,6.03934,15000000.0
2005-08-31 19:46:00,6.03955,6.03979,6.03836,6.03904,15000000.0
2005-08-31 19:47:00,6.03917,6.04027,6.03877,6.03928,16000000.0
2005-08-31 19:48:00,6.0393,6.0393,6.03702,6.03841,16000000.0
2005-08-31 19:49:00,6.0388,6.03911,6.03746,6.03828,8000000.0
2005-08-31 19:50:00,6.03845,6.0386,6.03775,6.03825,9000000.0
2005-08-31 19:51:00,6.0387,6.03958,6.03827,6.03948,19000000.0
2005-08-31 19:52:00,6.04049,6.04154,6.04044,6.04141,11000000.0
2005-08-31 19:53:00,6.04084,6.04153,6.04029,6.04034,14000000.0
2005-08-31 19:54:00,6.04054,6.04155,6.03938,6.0413,18000000.0
2005-08-31 19:55:00,6.04176,6.0422,6.04088,6.04143,13000000.0
2005-08-31 19:56:00,6.04206,6.04248,6.0412,6.04157,10000000.0
2005-08-31 19:57:00,6.04146,6.04227,6.04102,6.04227,16000000.0
2005-08-31 19:58:00,6.04229,6.04357,6.04186,6.04341,15000000.0
2005-08-31 19:59:00,6.0429,6.04419,6.04227,6.04419,14000000.0
2005-08-31 20:00:00,6.04318,6.04446,6.04297,6.04314,11000000.0
2005-08-31 20:01:00,6.04254,6.04282,6.0412,6.0412,24000000.0
2005-08-31 20:02:00,6.04109,6.04196,6.04059,6.04111,11000000.0
2005-08-31 20:03:00,6.04185,6.04185,6.04055,6.04055,11000000.0
2005-08-31 20:04:00,6.04011,6.04074,6.03982,6.03993,10000000.0
2005-08-31 20:05:00,6.04071,6.04155,6.04033,6.0406,17000000.0
2005-08-31 20:06:00,6.04093,6.04186,6.04093,6.04186,10000000.0
2005-08-31 20:07:00,6.04211,6.04211,6.04065,6.04075,14000000.0
2005-08-31 20:08:00,6.04071,6.04144,6.04001,6.04088,13000000.0
2005-08-31 20:09:00,6.03912,6.04007,6.03912,6.04007,11000000.0
2005-08-31 20:10:00,6.03981,6.04012,6.03925,6.0393,11000000.0
2005-08-31 20:11:00,6.04011,6.04087,6.04011,6.0408,9000000.0
2005-08-31 20:12:00,6.03979,6.04053,6.03942,6.04053,16000000.0
2005-08-31 20:13:00,6.04052,6.04052,6.03953,6.03979,11000000.0
2005-08-31 20:14:00,6.03983,6.04046,6.03907,6.03994,19000000.0
2005-08-31 20:15:00,6.04003,6.04003,6.03871,6.03872,13000000.0
2005-08-31 20:16:00,6.03815,6.0386,6.03746,6.03802,15000000.0
2005-08-31 20:17:00,6.03891,6.03934,6.0385,6.0385,8000000.0
2005-08-31 20:18:00,6.03786,6.03903,6.03765,6.03903,14000000.0
2005-08-31 20:19:00,6.03884,6.0393,6.03789,6.03881,14000000.0
2005-08-31 20:20:00,6.03886,6.03923,6.03712,6.03718,12000000.0
2005-08-31 20:21:00,6.03784,6.03811,6.03662,6.03699,9000000.0
2005-08-31 20:22:00,6.03609,6.03657,6.03532,6.03606,17000000.0
2005-08-31 20:23:00,6.03571,6.03734,6.03543,6.03708,11000000.0
2005-08-31 20:24:00,6.03669,6.03798,6.03669,6.03706,16000000.0
2005-08-31 20:25:00,6.03776,6.03776,6.0364,6.03652,11000000.0
2005-08-31 20:26:00,6.03619,6.03785,6.03606,6.03714,8000000.0
2005-08-31 20:27:00,6.03797,6.03797,6.03613,6.03766,13000000.0
2005-08-31 20:28:00,6.03727,6.03845,6.03688,6.03805,15000000.0
2005-08-31 20:29:00,6.03871,6.03872,6.03688,6.03688,16000000.0
2005-08-31 20:30:00,6.03739,6.03782,6.03679,6.03737,8000000.0
2005-08-31 20:31:00,6.03765,6.03815,6.03637,6.03815,18000000.0
2005-08-31 20:32:00,6.03886,6.03898,6.03777,6.03815,7000000.0
2005-08-31 20:33:00,6.03912,6.03965,6.03708,6.0382,13000000.0
2005-08-31 20:34:00,6.03842,6.03897,6.03773,6.03897,13000000.0
2005-08-31 20:35:00,6.03904,6.03911,6.03812,6.03813,9000000.0
2005-08-31 20:36:00,6.03824,6.03957,6.03824,6.03884,17000000.0
2005-08-31 20:37:00,6.03936,6.04027,6.0385,6.0386,14000000.0
2005-08-31 20:38:00,6.03785,6.03953,6.03775,6.03953,16000000.0
2005-08-31 20:39:00,6.03976,6.04008,6.03898,6.03958,14000000.0
2005-08-31 20:40:00,6.03979,6.04043,6.03886,6.03919,17000000.0
2005-08-31 20:41:00,6.03886,6.03985,6.03835,6.03872,16000000.0
2005-08-31 20:42:00,6.03836,6.03975,6.03836,6.03915,22000000.0
2005-08-31 20:43:00,6.03951,6.04012,6.03866,6.04008,18000000.0
2005-08-31 20:44:00,6.03991,6.04037,6.03876,6.03963,16000000.0
2005-08-31 20:45:00,6.03967,6.04012,6.03952,6.03982,8000000.0
2005-08-31 20:46:00,6.04018,6.04035,6.03947,6.03947,19000000.0
2005-08-31 20:47:00,6.03973,6.04096,6.03964,6.03964,12000000.0
2005-08-31 20:48:00,6.0396,6.04056,6.03852,6.04056,9000000.0
2005-08-31 20:49:00,6.03928,6.03941,6.03859,6.03941,19000000.0
2005-08-31 20:50:00,6.03943,6.03997,6.03875,6.03882,15000000.0
2005-08-31 20:51:00,6.03934,6.03948,6.03855,6.03907,9000000.0
2005-08-31 20:52:00,6.03933,6.03966,6.03871,6.03952,11000000.0
2005-08-31 20:53:00,6.03914,6.03914,6.03819,6.03875,15000000.0
2005-08-31 20:54:00,6.03919,6.0401,6.03906,6.03957,12000000.0
2005-08-31 20:55:00,6.03851,6.03992,6.03851,6.03988,18000000.0
2005-08-31 20:56:00,6.04009,6.04062,6.03901,6.04016,12000000.0
2005-08-31 20:57:00,6.04082,6.04223,6.04082,6.04192,13000000.0
2005-08-31 20:58:00,6.04296,6.04296,6.04142,6.04148,11000000.0
2005-08-31 20:59:00,6.04131,6.04152,6.03989,6.03989,11000000.0
2005-08-31 21:00:00,6.04025,6.04174,6.03885,6.04031,17000000.0
2005-08-31 21:01:00,6.04096,6.04118,6.03962,6.03967,10000000.0
2005-08-31 21:02:00,6.03996,6.04136,6.03996,6.04096,8000000.0
2005-08-31 21:03:00,6.0417,6.0417,6.04033,6.04033,19000000.0
2005-08-31 21:04:00,6.04077,6.0421,6.04077,6.04159,18000000.0
2005-08-31 21:05:00,6.04024,6.0408,6.03936,6.03939,14000000.0
2005-08-31 21:06:00,6.03942,6.04025,6.03942,6.03973,12000000.0
2005-08-31 21:07:00,6.03989,6.0404,6.0396,6.04018,10000000.0
2005-08-31 21:08:00,6.04033,6.04089,6.03952,6.04054,14000000.0
2005-08-31 21:09:00,6.04037,6.04077,6.03956,6.04018,16000000.0
2005-08-31 21:10:00,6.03993,6.04099,6.03975,6.04037,15000000.0
2005-08-31 21:11:00,6.04131,6.04193,6.04056,6.041,13000000.0
2005-08-31 21:12:00,6.04137,6.04223,6.04111,6.04194,10000000.0
2005-08-31 21:13:00,6.04272,6.04296,6.04128,6.04217,14000000.0
2005-08-31 21:14:00,6.04372,6.04415,6.04281,6.04331,10000000.0
2005-08-31 21:15:00,6.04331,6.04391,6.04319,6.04379,15000000.0
2005-08-31 21:16:00,6.04345,6.04372,6.04293,6.04372,11000000.0
2005-08-31 21:17:00,6.04417,6.04518,6.04417,6.04464,13000000.0
2005-08-31 21:18:00,6.04405,6.04405,6.04282,6.04282,17000000.0
2005-08-31 21:19:00,6.0431,6.04452,6.0431,6.04384,12000000.0
2005-08-31 21:20:00,6.0437,6.0442,6.04323,6.0436,14000000.0
2005-08-31 21:21:00,6.04354,6.044,6.04325,6.0433,11000000.0
2005-08-31 21:22:00,6.04352,6.04385,6.04309,6.04385,9000000.0
2005-08-31 21:23:00,6.04392,6.04422,6.04318,6.04326,7000000.0
2005-08-31 21:24:00,6.04313,6.04327,6.0425,6.04297,11000000.0
2005-08-31 21:25:00,6.04225,6.04225,6.04108,6.04215,7000000.0
2005-08-31 21:26:00,6.04206,6.04257,6.04129,6.04129,13000000.0
2005-08-31 21:27:00,6.04154,6.04198,6.04096,6.04096,11000000.0
2005-08-31 21:28:00,6.04085,6.0422,6.04077,6.04161,15000000.0
2005-08-31 21:29:00,6.04201,6.04201,6.04099,6.04157,12000000.0
2005-08-31 21:30:00,6.04108,6.04149,6.04071,6.04149,10000000.0
2005-08-31 21:31:00,6.04107,6.04187,6.04046,6.04046,10000000.0
2005-08-31 21:32:00,6.04017,6.04147,6.04017,6.04054,12000000.0
2005-08-31 21:33:00,6.03962,6.04119,6.03962,6.04119,19000000.0
2005-08-31 21:34:00,6.04083,6.04175,6.04078,6.04108,8000000.0
2005-08-31 21:35:00,6.04105,6.04235,6.04105,6.04235,20000000.0
2005-08-31 21:36:00,6.04202,6.04202,6.04065,6.04065,19000000.0
2005-08-31 21:37:00,6.04105,6.04232,6.04105,6.04229,19000000.0
2005-08-31 21:38:00,6.04238,6.04249,6.04222,6.04245,13000000.0
2005-08-31 21:39:00,6.0419,6.04232,6.04057,6.04115,17000000.0
2005-08-31 21:40:00,6.04177,6.04177,6.04097,6.04147,7000000.0
2005-08-31 21:41:00,6.04092,6.04216,6.0409,6.04106,11000000.0
2005-08-31 21:42:00,6.04108,6.04119,6.04099,6.04109,18000000.0
2005-08-31 21:43:00,6.04121,6.04181,6.04057,6.04125,13000000.0
2005-08-31 21:44:00,6.04155,6.04164,6.04007,6.04007,16000000.0
2005-08-31 21:45:00,6.04003,6.04084,6.03997,6.04049,11000000.0
2005-08-31 21:46:00,6.04067,6.04106,6.04015,6.04085,13000000.0
2005-08-31 21:47:00,6.04135,6.04135,6.04051,6.0412,13000000.0
2005-08-31 21:48:00,6.0406,6.04136,6.04006,6.04006,17000000.0
2005-08-31 21:49:00,6.04048,6.04154,6.04048,6.04154,8000000.0
2005-08-31 21:50:00,6.04109,6.04113,6.04022,6.04052,11000000.0
2005-08-31 21:51:00,6.04043,6.04084,6.0398,6.04067,13000000.0
2005-08-31 21:52:00,6.03939,6.04032,6.03939,6.03991,13000000.0
2005-08-31 21:53:00,6.03974,6.04032,6.03888,6.03929,14000000.0
2005-08-31 21:54:00,6.0396,6.04044,6.03923,6.04044,11000000.0
2005-08-31 21:55:00,6.03937,6.03976,6.03803,6.03803,17000000.0
2005-08-31 21:56:00,6.03896,6.03969,6.03819,6.03927,12000000.0
2005-08-31 21:57:00,6.03913,6.03962,6.03846,6.03936,16000000.0
2005-08-31 21:58:00,6.04002,6.04022,6.03868,6.03955,9000000.0
2005-08-31 21:59:00,6.03832,6.03905,6.03749,6.03884,18000000.0
2005-08-31 22:00:00,6.03779,6.03903,6.03779,6.03797,13000000.0
2005-08-31 22:01:00,6.03694,6.03833,6.0368,6.03811,11000000.0
2005-08-31 22:02:00,6.038,6.03805,6.03652,6.03708,17000000.0
2005-08-31 22:03:00,6.03705,6.03803,6.03598,6.03598,23000000.0
2005-08-31 22:04:00,6.03627,6.03806,6.03618,6.03759,15000000.0
2005-08-31 22:05:00,6.03753,6.03774,6.03653,6.03708,14000000.0
2005-08-31 22:06:00,6.03739,6.03821,6.03704,6.0382,15000000.0
2005-08-31 22:07:00,6.03755,6.0379,6.03692,6.0379,9000000.0
2005-08-31 22:08:00,6.03777,6.03777,6.03582,6.03614,18000000.0
2005-08-31 22:09:00,6.03629,6.03698,6.03573,6.03573,11000000.0
2005-08-31 22:10:00,6.03575,6.03694,6.03575,6.03666,7000000.0
2005-08-31 22:11:00,6.03659,6.03744,6.03645,6.03675,8000000.0
2005-08-31 22:12:00,6.03636,6.03761,6.03636,6.03758,16000000.0
2005-08-31 22:13:00,6.03766,6.03786,6.03689,6.03695,24000000.0
2005-08-31 22:14:00,6.03701,6.03802,6.03687,6.0371,9000000.0
2005-08-31 22:15:00,6.03694,6.03729,6.03651,6.03697,10000000.0
2005-08-31 22:16:00,6.03718,6.03764,6.03711,6.03764,13000000.0
2005-08-31 22:17:00,6.03762,6.03766,6.03734,6.03746,20000000.0
2005-08-31 22:18:00,6.03758,6.03762,6.03739,6.03762,11000000.0
2005-08-31 22:19:00,6.03775,6.03867,6.03723,6.03746,15000000.0
2005-08-31 22:20:00,6.03765,6.03787,6.03686,6.03759,16000000.0
2005-08-31 22:21:00,6.03743,6.03778,6.03675,6.03675,12000000.0
2005-08-31 22:22:00,6.03631,6.03732,6.03604,6.03664,14000000.0
2005-08-31 22:23:00,6.03672,6.03685,6.03604,6.03608,11000000.0
2005-08-31 22:24:00,6.03612,6.03693,6.03576,6.03655,16000000.0
2005-08-31 22:25:00,6.03642,6.03691,6.03592,6.03601,14000000.0
2005-08-31 22:26:00,6.03538,6.03619,6.03497,6.03554,10000000.0
2005-08-31 22:27:00,6.0352,6.03579,6.03492,6.03497,14000000.0
2005-08-31 22:28:00,6.03524,6.03656,6.03445,6.03445,12000000.0
2005-08-31 22:29:00,6.03423,6.03528,6.03423,6.0351,13000000.0
2005-08-31 22:30:00,6.03457,6.03491,6.03316,6.03336,8000000.0
2005-08-31 22:31:00,6.03332,6.03466,6.03304,6.03383,11000000.0
2005-08-31 22:32:00,6.03418,6.03426,6.03319,6.03319,20000000.0
2005-08-31 22:33:00,6.03309,6.03448,6.03296,6.03443,11000000.0
2005-08-31 22:34:00,6.03412,6.0345,6.0333,6.03427,10000000.0
2005-08-31 22:35:00,6.03484,6.03561,6.03319,6.03561,13000000.0
2005-08-31 22:36:00,6.0348,6.0348,6.03343,6.03406,9000000.0
2005-08-31 22:37:00,6.03406,6.03451,6.03402,6.03434,13000000.0
2005-08-31 22:38:00,6.03483,6.03503,6.03396,6.03435,9000000.0
2005-08-31 22:39:00,6.03392,6.03477,6.03314,6.03477,12000000.0
2005-08-31 22:40:00,6.03476,6.03476,6.03279,6.03279,9000000.0
2005-08-31 22:41:00,6.03287,6.03433,6.03287,6.03354,14000000.0
2005-08-31 22:42:00,6.03307,6.03403,6.03258,6.03357,13000000.0
2005-08-31 22:43:00,6.03361,6.03434,6.03291,6.03395,12000000.0
2005-08-31 22:44:00,6.03385,6.03403,6.03378,6.03388,15000000.0
2005-08-31 22:45:00,6.03369,6.03427,6.03292,6.0335,13000000.0
2005-08-31 22:46:00,6.03377,6.03433,6.03245,6.03433,14000000.0
2005-08-31 22:47:00,6.03297,6.0343,6.03281,6.0334,15000000.0
2005-08-31 22:48:00,6.0337,6.03399,6.03262,6.0331,13000000.0
2005-08-31 22:49:00,6.03455,6.03455,6.03277,6.03277,13000000.0
2005-08-31 22:50:00,6.03251,6.03358,6.03251,6.03332,15000000.0
2005-08-31 22:51:00,6.03232,6.03401,6.03232,6.03312,14000000.0
2005-08-31 22:52:00,6.03331,6.03331,6.0325,6.03255,9000000.0
2005-08-31 22:53:00,6.03292,6.03401,6.03292,6.03401,15000000.0
2005-08-31 22:54:00,6.03417,6.03444,6.03308,6.03397,17000000.0
2005-08-31 22:55:00,6.03415,6.03521,6.03415,6.03494,16000000.0
2005-08-31 22:56:00,6.03536,6.03558,6.03375,6.03375,13000000.0
2005-08-31 22:57:00,6.03393,6.03447,6.0334,6.03372,8000000.0
2005-08-31 22:58:00,6.03251,6.03393,6.03248,6.03326,8000000.0
2005-08-31 22:59:00,6.03403,6.03473,6.03336,6.03394,19000000.0
2005-08-31 23:00:00,6.03474,6.03543,6.03415,6.0348,10000000.0
2005-08-31 23:01:00,6.03544,6.03544,6.03418,6.03418,7000000.0
2005-08-31 23:02:00,6.03408,6.03501,6.03355,6.03392,15000000.0
2005-08-31 23:03:00,6.03415,6.03556,6.03415,6.03556,17000000.0
2005-08-31 23:04:00,6.03545,6.03549,6.03411,6.03549,19000000.0
2005-08-31 23:05:00,6.03513,6.0361,6.03458,6.03532,9000000.0
2005-08-31 23:06:00,6.0353,6.03616,6.03476,6.03616,12000000.0
2005-08-31 23:07:00,6.03677,6.03687,6.03515,6.03515,14000000.0
2005-08-31 23:08:00,6.03506,6.0366,6.03491,6.0353,16000000.0
2005-08-31 23:09:00,6.03569,6.03586,6.0342,6.0342,9000000.0
2005-08-31 23:10:00,6.03381,6.03477,6.03381,6.03464,12000000.0
2005-08-31 23:11:00,6.03446,6.03532,6.03424,6.03532,14000000.0
2005-08-31 23:12:00,6.03472,6.03593,6.03451,6.03567,7000000.0
2005-08-31 23:13:00,6.03518,6.03547,6.0342,6.03494,14000000.0
2005-08-31 23:14:00,6.03447,6.03473,6.03356,6.03356,19000000.0
2005-08-31 23:15:00,6.03381,6.03584,6.03381,6.03482,13000000.0
2005-08-31 23:16:00,6.035,6.0357,6.03456,6.03507,15000000.0
2005-08-31 23:17:00,6.03532,6.03596,6.0345,6.0345,11000000.0
2005-08-31 23:18:00,6.03418,6.03571,6.03409,6.03495,12000000.0
2005-08-31 23:19:00,6.0349,6.03535,6.03457,6.03535,14000000.0
2005-08-31 23:20:00,6.03473,6.03576,6.03392,6.03543,19000000.0
2005-08-31 23:21:00,6.03545,6.03545,6.03463,6.03463,7000000.0
2005-08-31 23:22:00,6.03437,6.03583,6.03371,6.03583,15000000.0
2005-08-31 23:23:00,6.03462,6.03556,6.03456,6.03556,11000000.0
2005-08-31 23:24:00,6.03494,6.03494,6.0337,6.0337,14000000.0
2005-08-31 23:25:00,6.03365,6.03488,6.03344,6.03344,11000000.0
2005-08-31 23:26:00,6.03384,6.03548,6.03384,6.03541,14000000.0
2005-08-31 23:27:00,6.03522,6.03531,6.03409,6.03492,11000000.0
2005-08-31 23:28:00,6.03477,6.0353,6.03388,6.03495,12000000.0
2005-08-31 23:29:00,6.035,6.03693,6.03485,6.036,16000000.0
2005-08-31 23:30:00,6.03722,6.03781,6.03657,6.03713,20000000.0
2005-08-31 23:31:00,6.03722,6.03747,6.03621,6.03632,11000000.0
2005-08-31 23:32:00,6.03596,6.03666,6.03549,6.03586,16000000.0
2005-08-31 23:33:00,6.03611,6.03611,6.03504,6.03504,12000000.0
2005-08-31 23:34:00,6.03646,6.03703,6.03545,6.03695,13000000.0
2005-08-31 23:35:00,6.03643,6.03663,6.03576,6.03633,9000000.0
2005-08-31 23:36:00,6.03658,6.0369,6.03583,6.03583,9000000.0
2005-08-31 23:37:00,6.03552,6.0356,6.03534,6.03542,14000000.0
2005-08-31 23:38:00,6.03582,6.0374,6.03582,6.03709,13000000.0
2005-08-31 23:39:00,6.03714,6.03783,6.03621,6.03676,17000000.0
2005-08-31 23:40:00,6.03669,6.03726,6.03597,6.03688,12000000.0
2005-08-31 23:41:00,6.03697,6.03754,6.03616,6.03622,17000000.0
2005-08-31 23:42:00,6.03605,6.03708,6.03605,6.03692,22000000.0
2005-08-31 23:43:00,6.03675,6.03737,6.03619,6.03735,15000000.0
2005-08-31 23:44:00,6.03741,6.03764,6.03732,6.03757,14000000.0
2005-08-31 23:45:00,6.03725,6.03727,6.03663,6.03712,20000000.0
2005-08-31 23:46:00,6.03708,6.03737,6.0362,6.0362,14000000.0
2005-08-31 23:47:00,6.03622,6.03759,6.03622,6.03721,10000000.0
2005-08-31 23:48:00,6.0378,6.03822,6.03677,6.0376,18000000.0
2005-08-31 23:49:00,6.03724,6.03781,6.03666,6.03781,14000000.0
2005-08-31 23:50:00,6.03782,6.03794,6.037,6.03726,13000000.0
2005-08-31 23:51:00,6.03755,6.03799,6.03703,6.03743,8000000.0
2005-08-31 23:52:00,6.03788,6.03881,6.03688,6.03703,16000000.0
2005-08-31 23:53:00,6.03756,6.03814,6.03626,6.03626,18000000.0
2005-08-31 23:54:00,6.03721,6.03864,6.03718,6.03864,12000000.0
2005-08-31 23:55:00,6.03872,6.03872,6.0365,6.0373,19000000.0
2005-08-31 23:56:00,6.03729,6.0374,6.03717,6.03735,14000000.0
2005-08-31 23:57:00,6.03701,6.03713,6.03619,6.03682,16000000.0
2005-08-31 23:58:00,6.03685,6.03713,6.03631,6.03646,13000000.0
2005-08-31 23:59:00,6.03735,6.03735,6.03574,6.03624,14000000.0
2005-09-01 00:00:00,6.03784,6.03855,6.03628,6.03693,17000000.0
2005-09-01 00:01:00,6.03698,6.03724,6.03557,6.03636,12000000.0
2005-09-01 00:02:00,6.03641,6.03703,6.03536,6.03536,15000000.0
2005-09-01 00:03:00,6.03502,6.03502,6.03475,6.03487,14000000.0
2005-09-01 00:04:00,6.03501,6.03587,6.03501,6.03559,12000000.0
2005-09-01 00:05:00,6.03565,6.03666,6.035,6.03598,12000000.0
2005-09-01 00:06:00,6.0361,6.0361,6.0348,6.03504,12000000.0
2005-09-01 00:07:00,6.03523,6.03687,6.03523,6.03574,11000000.0
2005-09-01 00:08:00,6.03517,6.03709,6.03506,6.03697,15000000.0
2005-09-01 00:09:00,6.03625,6.0376,6.03545,6.03683,12000000.0
2005-09-01 00:10:00,6.03687,6.03692,6.0359,6.03648,19000000.0
2005-09-01 00:11:00,6.03631,6.03774,6.03631,6.03774,8000000.0
2005-09-01 00:12:00,6.03704,6.03739,6.03599,6.03599,9000000.0
2005-09-01 00:13:00,6.03627,6.03627,6.03508,6.03516,13000000.0
2005-09-01 00:14:00,6.03467,6.03491,6.03461,6.03485,14000000.0
2005-09-01 00:15:00,6.03489,6.03581,6.0345,6.03485,12000000.0
2005-09-01 00:16:00,6.03444,6.03578,6.03444,6.03578,12000000.0
2005-09-01 00:17:00,6.03501,6.03548,6.03474,6.03528,10000000.0
2005-09-01 00:18:00,6.03508,6.03521,6.03429,6.03429,19000000.0
2005-09-01 00:19:00,6.0343,6.03529,6.03424,6.03517,12000000.0
2005-09-01 00:20:00,6.03523,6.03544,6.03518,6.03528,11000000.0
2005-09-01 00:21:00,6.0358,6.036,6.03533,6.03551,14000000.0
2005-09-01 00:22:00,6.03528,6.03548,6.03494,6.0352,13000000.0
2005-09-01 00:23:00,6.03527,6.03684,6.03527,6.03684,13000000.0
2005-09-01 00:24:00,6.03573,6.03628,6.03517,6.03597,9000000.0
2005-09-01 00:25:00,6.03524,6.03568,6.03469,6.03533,13000000.0
2005-09-01 00:26:00,6.03528,6.03616,6.03527,6.03616,14000000.0
2005-09-01 00:27:00,6.03623,6.03626,6.03507,6.0354,15000000.0
2005-09-01 00:28:00,6.03556,6.03631,6.03509,6.0358,7000000.0
2005-09-01 00:29:00,6.03549,6.03549,6.03411,6.03526,17000000.0
2005-09-01 00:30:00,6.03512,6.03584,6.0347,6.03566,9000000.0
2005-09-01 00:31:00,6.03551,6.03554,6.03464,6.03486,13000000.0
2005-09-01 00:32:00,6.03532,6.03705,6.03532,6.03705,8000000.0
2005-09-01 00:33:00,6.03727,6.03727,6.03575,6.03597,19000000.0
2005-09-01 00:34:00,6.03606,6.03666,6.03517,6.03517,15000000.0
2005-09-01 00:35:00,6.03534,6.03645,6.03512,6.03597,12000000.0
2005-09-01 00:36:00,6.03607,6.0373,6.03564,6.03668,15000000.0
2005-09-01 00:37:00,6.03635,6.03715,6.03535,6.03535,15000000.0
2005-09-01 00:38:00,6.03521,6.03632,6.03512,6.03622,18000000.0
2005-09-01 00:39:00,6.03632,6.0371,6.03607,6.03671,20000000.0
2005-09-01 00:40:00,6.03625,6.03849,6.03625,6.03765,10000000.0
2005-09-01 00:41:00,6.03801,6.03864,6.03794,6.03795,9000000.0
2005-09-01 00:42:00,6.0378,6.03919,6.03762,6.03883,16000000.0
2005-09-01 00:43:00,6.03833,6.03981,6.03823,6.03981,16000000.0
2005-09-01 00:44:00,6.03937,6.03937,6.03793,6.03852,10000000.0
2005-09-01 00:45:00,6.03803,6.03825,6.03749,6.03817,16000000.0
2005-09-01 00:46:00,6.03868,6.03965,6.03842,6.03883,12000000.0
2005-09-01 00:47:00,6.03853,6.0395,6.038,6.0386,8000000.0
2005-09-01 00:48:00,6.03818,6.03928,6.03773,6.03773,16000000.0
2005-09-01 00:49:00,6.0379,6.03912,6.03763,6.03763,11000000.0
2005-09-01 00:50:00,6.03766,6.03832,6.03766,6.03822,9000000.0
2005-09-01 00:51:00,6.03739,6.03913,6.03739,6.03836,9000000.0
2005-09-01 00:52:00,6.03891,6.03955,6.0381,6.03832,18000000.0
2005-09-01 00:53:00,6.03905,6.03993,6.03803,6.03899,12000000.0
2005-09-01 00:54:00,6.03896,6.04111,6.03896,6.0399,12000000.0
2005-09-01 00:55:00,6.0392,6.03974,6.03849,6.03974,11000000.0
2005-09-01 00:56:00,6.03956,6.03982,6.03824,6.03853,14000000.0
2005-09-01 00:57:00,6.03887,6.03896,6.03773,6.03843,15000000.0
2005-09-01 00:58:00,6.0388,6.03888,6.03693,6.03693,9000000.0
2005-09-01 00:59:00,6.03674,6.03818,6.03674,6.03803,17000000.0
2005-09-01 01:00:00,6.03809,6.03863,6.03766,6.03848,12000000.0
2005-09-01 01:01:00,6.03888,6.0394,6.03828,6.03834,15000000.0
2005-09-01 01:02:00,6.03993,6.03993,6.03783,6.03783,10000000.0
2005-09-01 01:03:00,6.03894,6.03963,6.03823,6.03918,13000000.0
2005-09-01 01:04:00,6.03842,6.03879,6.03769,6.03769,13000000.0
2005-09-01 01:05:00,6.03896,6.03898,6.03752,6.03806,13000000.0
2005-09-01 01:06:00,6.03826,6.03889,6.03769,6.03839,12000000.0
2005-09-01 01:07:00,6.03859,6.03859,6.03735,6.03735,13000000.0
2005-09-01 01:08:00,6.03743,6.03908,6.03729,6.03908,15000000.0
2005-09-01 01:09:00,6.03907,6.03985,6.03839,6.03896,17000000.0
2005-09-01 01:10:00,6.03868,6.03903,6.03782,6.03903,10000000.0
2005-09-01 01:11:00,6.03935,6.03946,6.03868,6.03903,11000000.0
2005-09-01 01:12:00,6.0394,6.04081,6.0394,6.04049,10000000.0
2005-09-01 01:13:00,6.04095,6.04096,6.03928,6.03928,11000000.0
2005-09-01 01:14:00,6.0393,6.03957,6.03846,6.03846,13000000.0
2005-09-01 01:15:00,6.03891,6.04036,6.03891,6.04024,9000000.0
2005-09-01 01:16:00,6.03992,6.04067,6.03968,6.04057,12000000.0
2005-09-01 01:17:00,6.04039,6.04039,6.03886,6.03998,11000000.0
2005-09-01 01:18:00,6.04003,6.04003,6.03841,6.0391,12000000.0
2005-09-01 01:19:00,6.03976,6.04072,6.03881,6.04056,19000000.0
2005-09-01 01:20:00,6.04074,6.04074,6.03877,6.03893,11000000.0
2005-09-01 01:21:00,6.03909,6.03989,6.03861,6.03917,12000000.0
2005-09-01 01:22:00,6.03836,6.03854,6.0367,6.0367,9000000.0
2005-09-01 01:23:00,6.03813,6.03897,6.03781,6.03837,13000000.0
2005-09-01 01:24:00,6.03731,6.03842,6.03731,6.03825,14000000.0
2005-09-01 01:25:00,6.03875,6.03928,6.03807,6.03839,11000000.0
2005-09-01 01:26:00,6.03867,6.04091,6.03867,6.04066,10000000.0
2005-09-01 01:27:00,6.04049,6.04136,6.03968,6.04021,17000000.0
2005-09-01 01:28:00,6.04002,6.04085,6.03942,6.03942,13000000.0
2005-09-01 01:29:00,6.04028,6.0407,6.03993,6.04055,19000000.0
2005-09-01 01:30:00,6.03972,6.04052,6.03915,6.0398,15000000.0
2005-09-01 01:31:00,6.03961,6.03975,6.03874,6.03874,15000000.0
2005-09-01 01:32:00,6.03903,6.04019,6.03877,6.03946,12000000.0
2005-09-01 01:33:00,6.03971,6.04002,6.03875,6.03925,8000000.0
2005-09-01 01:34:00,6.03941,6.03983,6.03859,6.03872,18000000.0
2005-09-01 01:35:00,6.03829,6.03997,6.03829,6.03985,12000000.0
2005-09-01 01:36:00,6.04003,6.04051,6.03939,6.04034,16000000.0
2005-09-01 01:37:00,6.03898,6.03926,6.03898,6.03917,15000000.0
2005-09-01 01:38:00,6.04063,6.04129,6.03977,6.04038,18000000.0
2005-09-01 01:39:00,6.03912,6.03983,6.03912,6.03939,10000000.0
2005-09-01 01:40:00,6.0394,6.04063,6.03925,6.03966,11000000.0
2005-09-01 01:41:00,6.0392,6.04054,6.03868,6.03868,16000000.0
2005-09-01 01:42:00,6.03847,6.03942,6.03847,6.03876,14000000.0
2005-09-01 01:43:00,6.0388,6.03985,6.03876,6.03879,16000000.0
2005-09-01 01:44:00,6.0395,6.03956,6.03859,6.03868,15000000.0
2005-09-01 01:45:00,6.039,6.0405,6.03891,6.03983,16000000.0
2005-09-01 01:46:00,6.03987,6.04025,6.03851,6.03896,9000000.0
2005-09-01 01:47:00,6.03928,6.03985,6.03861,6.03942,17000000.0
2005-09-01 01:48:00,6.03955,6.03975,6.03902,6.03974,16000000.0
2005-09-01 01:49:00,6.03876,6.03915,6.03825,6.03833,10000000.0
2005-09-01 01:50:00,6.03784,6.03887,6.03751,6.03887,11000000.0
2005-09-01 01:51:00,6.03907,6.03953,6.03735,6.03805,12000000.0
2005-09-01 01:52:00,6.03789,6.03889,6.03744,6.03871,12000000.0
2005-09-01 01:53:00,6.03908,6.03933,6.038,6.038,18000000.0
2005-09-01 01:54:00,6.03786,6.03805,6.03685,6.0372,14000000.0
2005-09-01 01:55:00,6.03716,6.03757,6.03529,6.03624,18000000.0
2005-09-01 01:56:00,6.03625,6.03687,6.03597,6.03657,8000000.0
2005-09-01 01:57:00,6.03638,6.03665,6.0354,6.0365,13000000.0
2005-09-01 01:58:00,6.03622,6.03669,6.03566,6.03597,11000000.0
2005-09-01 01:59:00,6.03629,6.03817,6.03629,6.03817,11000000.0
2005-09-01 02:00:00,6.03769,6.03847,6.03695,6.03831,16000000.0
2005-09-01 02:01:00,6.03859,6.03859,6.03752,6.03752,21000000.0
2005-09-01 02:02:00,6.03807,6.03822,6.03713,6.03727,10000000.0
2005-09-01 02:03:00,6.03746,6.03781,6.03696,6.03735,8000000.0
2005-09-01 02:04:00,6.03674,6.0371,6.03611,6.03686,14000000.0
2005-09-01 02:05:00,6.03715,6.03721,6.03618,6.03634,14000000.0
2005-09-01 02:06:00,6.03717,6.03827,6.03612,6.03814,15000000.0
2005-09-01 02:07:00,6.03784,6.03824,6.03729,6.03791,10000000.0
2005-09-01 02:08:00,6.03852,6.0394,6.03751,6.03833,16000000.0
2005-09-01 02:09:00,6.03828,6.03981,6.03812,6.03855,18000000.0
2005-09-01 02:10:00,6.03835,6.03882,6.03793,6.03882,16000000.0
2005-09-01 02:11:00,6.03875,6.03909,6.03755,6.039,14000000.0
2005-09-01 02:12:00,6.03862,6.03934,6.03835,6.03838,10000000.0
2005-09-01 02:13:00,6.03902,6.03992,6.03791,6.03916,15000000.0
2005-09-01 02:14:00,6.03859,6.03888,6.03767,6.03852,19000000.0
2005-09-01 02:15:00,6.039,6.03946,6.03855,6.03909,12000000.0
2005-09-01 02:16:00,6.03967,6.04057,6.03822,6.04002,18000000.0
2005-09-01 02:17:00,6.03956,6.03995,6.03865,6.03865,14000000.0
2005-09-01 02:18:00,6.03818,6.04017,6.03818,6.03908,12000000.0
2005-09-01 02:19:00,6.03928,6.04041,6.03809,6.03907,14000000.0
2005-09-01 02:20:00,6.04032,6.0411,6.03978,6.04064,13000000.0
2005-09-01 02:21:00,6.04106,6.04193,6.04051,6.04112,15000000.0
2005-09-01 02:22:00,6.04126,6.04242,6.04106,6.04242,13000000.0
2005-09-01 02:23:00,6.04314,6.04426,6.04265,6.04265,16000000.0
2005-09-01 02:24:00,6.04127,6.04245,6.04053,6.04053,17000000.0
2005-09-01 02:25:00,6.03971,6.04032,6.03929,6.0403,10000000.0
2005-09-01 02:26:00,6.03882,6.04118,6.03882,6.04057,13000000.0
2005-09-01 02:27:00,6.04135,6.04142,6.04048,6.04102,7000000.0
2005-09-01 02:28:00,6.04088,6.04088,6.03959,6.03959,9000000.0
2005-09-01 02:29:00,6.03953,6.0397,6.03946,6.03958,20000000.0
2005-09-01 02:30:00,6.04002,6.04175,6.04002,6.04102,11000000.0
2005-09-01 02:31:00,6.04113,6.04167,6.04048,6.04103,9000000.0
2005-09-01 02:32:00,6.04077,6.04197,6.04036,6.04036,13000000.0
2005-09-01 02:33:00,6.03934,6.04058,6.03934,6.04058,14000000.0
2005-09-01 02:34:00,6.04061,6.04061,6.03965,6.04039,17000000.0
2005-09-01 02:35:00,6.04037,6.04037,6.03976,6.03976,15000000.0
2005-09-01 02:36:00,6.04033,6.04033,6.03866,6.03973,14000000.0
2005-09-01 02:37:00,6.04059,6.04133,6.03956,6.0396,13000000.0
2005-09-01 02:38:00,6.03975,6.04051,6.03895,6.04041,14000000.0
2005-09-01 02:39:00,6.03978,6.03983,6.03877,6.03945,15000000.0
2005-09-01 02:40:00,6.03936,6.04039,6.03889,6.03926,12000000.0
2005-09-01 02:41:00,6.03954,6.04091,6.03944,6.03944,13000000.0
2005-09-01 02:42:00,6.03957,6.0409,6.03957,6.0407,16000000.0
2005-09-01 02:43:00,6.04072,6.0412,6.03983,6.03983,18000000.0
2005-09-01 02:44:00,6.03936,6.04025,6.03894,6.04021,10000000.0
2005-09-01 02:45:00,6.03965,6.04037,6.03854,6.04037,14000000.0
2005-09-01 02:46:00,6.04024,6.04062,6.03955,6.0397,18000000.0
2005-09-01 02:47:00,6.0398,6.04056,6.03884,6.03884,17000000.0
2005-09-01 02:48:00,6.03892,6.04017,6.03876,6.04005,7000000.0
2005-09-01 02:49:00,6.04024,6.04069,6.039,6.03982,13000000.0
2005-09-01 02:50:00,6.04089,6.04137,6.03978,6.04108,14000000.0
2005-09-01 02:51:00,6.04043,6.04064,6.03984,6.04048,15000000.0
2005-09-01 02:52:00,6.04071,6.04169,6.03977,6.04078,15000000.0
2005-09-01 02:53:00,6.0404,6.041,6.0402,6.04038,9000000.0
2005-09-01 02:54:00,6.04069,6.04149,6.04057,6.04144,13000000.0
2005-09-01 02:55:00,6.04233,6.04261,6.04141,6.04232,11000000.0
2005-09-01 02:56:00,6.04135,6.0416,6.04039,6.04123,18000000.0
2005-09-01 02:57:00,6.04175,6.04232,6.04081,6.04232,13000000.0
2005-09-01 02:58:00,6.04195,6.04195,6.04057,6.04086,9000000.0
2005-09-01 02:59:00,6.04083,6.04116,6.04025,6.04093,14000000.0
2005-09-01 03:00:00,6.04168,6.04197,6.04068,6.04154,11000000.0
2005-09-01 03:01:00,6.04139,6.0416,6.04082,6.04102,11000000.0
2005-09-01 03:02:00,6.04129,6.04166,6.04048,6.04157,11000000.0
2005-09-01 03:03:00,6.04099,6.04181,6.04029,6.04117,23000000.0
2005-09-01 03:04:00,6.04035,6.04091,6.03975,6.03985,11000000.0
2005-09-01 03:05:00,6.03983,6.04037,6.039,6.04005,17000000.0
2005-09-01 03:06:00,6.04014,6.04021,6.03933,6.04001,9000000.0
2005-09-01 03:07:00,6.03882,6.04047,6.03882,6.04,15000000.0
2005-09-01 03:08:00,6.04053,6.04053,6.03917,6.04011,12000000.0
2005-09-01 03:09:00,6.04004,6.04092,6.03959,6.03987,15000000.0
2005-09-01 03:10:00,6.04022,6.04183,6.03995,6.04183,19000000.0
2005-09-01 03:11:00,6.04112,6.04224,6.04028,6.04224,15000000.0
2005-09-01 03:12:00,6.041,6.04146,6.03987,6.04012,18000000.0
2005-09-01 03:13:00,6.04007,6.04105,6.03933,6.04052,18000000.0
2005-09-01 03:14:00,6.04032,6.04059,6.04032,6.04059,10000000.0
2005-09-01 03:15:00,6.04056,6.0409,6.04015,6.04018,7000000.0
2005-09-01 03:16:00,6.0407,6.04113,6.03977,6.0403,8000000.0
2005-09-01 03:17:00,6.04067,6.04154,6.04067,6.04134,10000000.0
2005-09-01 03:18:00,6.04051,6.04167,6.04031,6.04086,15000000.0
2005-09-01 03:19:00,6.04123,6.04189,6.04007,6.04055,10000000.0
2005-09-01 03:20:00,6.04091,6.0412,6.04085,6.04114,16000000.0
2005-09-01 03:21:00,6.04046,6.04146,6.03997,6.04117,11000000.0
2005-09-01 03:22:00,6.04099,6.04099,6.04044,6.04049,10000000.0
2005-09-01 03:23:00,6.0402,6.04118,6.03932,6.03932,12000000.0
2005-09-01 03:24:00,6.03922,6.0408,6.039,6.039,13000000.0
2005-09-01 03:25:00,6.04019,6.0406,6.03924,6.03994,11000000.0
2005-09-01 03:26:00,6.0401,6.04063,6.03909,6.03982,13000000.0
2005-09-01 03:27:00,6.04001,6.04081,6.03892,6.04038,14000000.0
2005-09-01 03:28:00,6.03998,6.04011,6.03914,6.03989,18000000.0
2005-09-01 03:29:00,6.03874,6.03985,6.03855,6.03855,15000000.0
2005-09-01 03:30:00,6.0388,6.04022,6.0388,6.03982,10000000.0
2005-09-01 03:31:00,6.03941,6.03946,6.03863,6.03863,13000000.0
2005-09-01 03:32:00,6.03854,6.0406,6.03854,6.0406,16000000.0
2005-09-01 03:33:00,6.03982,6.04094,6.03963,6.04053,13000000.0
2005-09-01 03:34:00,6.04105,6.04147,6.04071,6.04095,16000000.0
2005-09-01 03:35:00,6.04117,6.04117,6.04061,6.04082,10000000.0
2005-09-01 03:36:00,6.04025,6.04082,6.04012,6.0406,11000000.0
2005-09-01 03:37:00,6.04055,6.04071,6.03982,6.04071,13000000.0
2005-09-01 03:38:00,6.04068,6.04075,6.03939,6.03965,13000000.0
2005-09-01 03:39:00,6.04007,6.04063,6.03861,6.04003,13000000.0
2005-09-01 03:40:00,6.03992,6.03993,6.03905,6.03964,12000000.0
2005-09-01 03:41:00,6.03975,6.04039,6.0394,6.03992,16000000.0
2005-09-01 03:42:00,6.03985,6.04034,6.03863,6.0395,21000000.0
2005-09-01 03:43:00,6.03888,6.03907,6.03787,6.03854,18000000.0
2005-09-01 03:44:00,6.03851,6.03919,6.03836,6.03888,15000000.0
2005-09-01 03:45:00,6.0388,6.03902,6.03745,6.03894,9000000.0
2005-09-01 03:46:00,6.03785,6.03926,6.03785,6.03926,8000000.0
2005-09-01 03:47:00,6.03837,6.03971,6.03817,6.03971,11000000.0
2005-09-01 03:48:00,6.03926,6.03982,6.0384,6.03932,9000000.0
2005-09-01 03:49:00,6.03928,6.03981,6.03805,6.03923,16000000.0
2005-09-01 03:50:00,6.03922,6.03955,6.03904,6.03953,19000000.0
2005-09-01 03:51:00,6.03962,6.0399,6.03914,6.03952,9000000.0
2005-09-01 03:52:00,6.03926,6.0397,6.03804,6.03955,19000000.0
2005-09-01 03:53:00,6.03925,6.03925,6.03765,6.03848,10000000.0
2005-09-01 03:54:00,6.03841,6.03865,6.03755,6.0385,17000000.0
2005-09-01 03:55:00,6.03854,6.03854,6.03827,6.03827,16000000.0
2005-09-01 03:56:00,6.03813,6.0397,6.03813,6.03927,7000000.0
2005-09-01 03:57:00,6.03901,6.03977,6.03858,6.03963,11000000.0
2005-09-01 03:58:00,6.04003,6.04039,6.0388,6.03914,12000000.0
2005-09-01 03:59:00,6.03935,6.03979,6.03882,6.03958,17000000.0
2005-09-01 04:00:00,6.03932,6.03956,6.03826,6.03938,12000000.0
2005-09-01 04:01:00,6.03993,6.04105,6.03977,6.04014,16000000.0
2005-09-01 04:02:00,6.04124,6.04124,6.03975,6.03975,14000000.0
2005-09-01 04:03:00,6.03967,6.04027,6.03967,6.04027,12000000.0
2005-09-01 04:04:00,6.04015,6.04129,6.03916,6.03916,16000000.0
2005-09-01 04:05:00,6.03904,6.04032,6.03904,6.0398,13000000.0
2005-09-01 04:06:00,6.03959,6.04043,6.03959,6.0396,16000000.0
2005-09-01 04:07:00,6.0408,6.04128,6.03978,6.041,13000000.0
2005-09-01 04:08:00,6.03972,6.04057,6.03952,6.03994,14000000.0
2005-09-01 04:09:00,6.03927,6.04005,6.03919,6.04005,10000000.0
2005-09-01 04:10:00,6.04013,6.04058,6.03966,6.04019,12000000.0
2005-09-01 04:11:00,6.03973,6.04029,6.03892,6.03903,14000000.0
2005-09-01 04:12:00,6.03828,6.03947,6.03828,6.03945,19000000.0
2005-09-01 04:13:00,6.03959,6.04034,6.03887,6.04027,20000000.0
2005-09-01 04:14:00,6.03925,6.0395,6.03916,6.0395,12000000.0
2005-09-01 04:15:00,6.03947,6.03947,6.03891,6.03937,8000000.0
2005-09-01 04:16:00,6.03943,6.04032,6.03943,6.04032,13000000.0
2005-09-01 04:17:00,6.04077,6.04086,6.04061,6.04083,15000000.0
2005-09-01 04:18:00,6.0405,6.0405,6.03912,6.03936,9000000.0
2005-09-01 04:19:00,6.03922,6.03922,6.03891,6.03908,12000000.0
2005-09-01 04:20:00,6.039,6.03918,6.03895,6.03895,9000000.0
2005-09-01 04:21:00,6.03913,6.03931,6.03893,6.03895,17000000.0
2005-09-01 04:22:00,6.03918,6.03928,6.03895,6.03897,14000000.0
2005-09-01 04:23:00,6.0392,6.03926,6.03902,6.03905,10000000.0
2005-09-01 04:24:00,6.03893,6.03917,6.03893,6.03899,12000000.0
2005-09-01 04:25:00,6.03891,6.03918,6.03808,6.03808,10000000.0
2005-09-01 04:26:00,6.03819,6.03911,6.03819,6.03883,7000000.0
2005-09-01 04:27:00,6.03927,6.04046,6.03901,6.03908,15000000.0
2005-09-01 04:28:00,6.03809,6.03929,6.03809,6.03894,7000000.0
2005-09-01 04:29:00,6.03875,6.04054,6.03845,6.03864,14000000.0
2005-09-01 04:30:00,6.03917,6.03979,6.03888,6.03945,11000000.0
2005-09-01 04:31:00,6.03921,6.03921,6.03842,6.03916,15000000.0
2005-09-01 04:32:00,6.03976,6.04018,6.03847,6.03969,17000000.0
2005-09-01 04:33:00,6.03933,6.0396,6.03914,6.0396,14000000.0
2005-09-01 04:34:00,6.03922,6.0409,6.03841,6.0409,9000000.0
2005-09-01 04:35:00,6.04089,6.04089,6.03853,6.03853,12000000.0
2005-09-01 04:36:00,6.03817,6.03926,6.03806,6.03926,12000000.0
2005-09-01 04:37:00,6.03927,6.03927,6.03894,6.03906,12000000.0
2005-09-01 04:38:00,6.03925,6.03925,6.03893,6.03893,11000000.0
2005-09-01 04:39:00,6.03938,6.04071,6.03938,6.04045,17000000.0
2005-09-01 04:40:00,6.04057,6.04057,6.039,6.03923,9000000.0
2005-09-01 04:41:00,6.0392,6.03931,6.0382,6.0382,10000000.0
2005-09-01 04:42:00,6.03797,6.04082,6.03797,6.03994,8000000.0
2005-09-01 04:43:00,6.0394,6.04037,6.0388,6.0399,18000000.0
2005-09-01 04:44:00,6.03933,6.03956,6.03898,6.03956,9000000.0
2005-09-01 04:45:00,6.03962,6.03968,6.03948,6.0396,9000000.0
2005-09-01 04:46:00,6.03967,6.04106,6.03967,6.04015,16000000.0
2005-09-01 04:47:00,6.04092,6.04135,6.04028,6.04114,12000000.0
2005-09-01 04:48:00,6.04071,6.04235,6.04058,6.04196,10000000.0
2005-09-01 04:49:00,6.0423,6.04289,6.04144,6.04252,16000000.0
2005-09-01 04:50:00,6.0435,6.04433,6.04257,6.04312,16000000.0
2005-09-01 04:51:00,6.04302,6.04345,6.04168,6.04173,20000000.0
2005-09-01 04:52:00,6.04215,6.04281,6.04191,6.04212,13000000.0
2005-09-01 04:53:00,6.04254,6.04285,6.0415,6.04212,11000000.0
2005-09-01 04:54:00,6.0422,6.0427,6.04174,6.0423,11000000.0
2005-09-01 04:55:00,6.04188,6.04294,6.04173,6.04215,12000000.0
2005-09-01 04:56:00,6.04185,6.04324,6.04173,6.04324,16000000.0
2005-09-01 04:57:00,6.04236,6.04265,6.04103,6.04103,7000000.0
2005-09-01 04:58:00,6.0414,6.04382,6.0414,6.04356,13000000.0
2005-09-01 04:59:00,6.04289,6.04412,6.0427,6.04336,17000000.0
2005-09-01 05:00:00,6.04339,6.04375,6.04278,6.04278,10000000.0
2005-09-01 05:01:00,6.04305,6.04451,6.04286,6.0429,13000000.0
2005-09-01 05:02:00,6.04279,6.04454,6.04279,6.04411,18000000.0
2005-09-01 05:03:00,6.04376,6.04385,6.04322,6.04322,9000000.0
2005-09-01 05:04:00,6.04244,6.04359,6.04244,6.04343,12000000.0
2005-09-01 05:05:00,6.0423,6.04377,6.0423,6.04325,10000000.0
2005-09-01 05:06:00,6.04266,6.04393,6.04266,6.04381,20000000.0
2005-09-01 05:07:00,6.04397,6.04401,6.04267,6.04281,10000000.0
2005-09-01 05:08:00,6.04286,6.0439,6.0416,6.04299,17000000.0
2005-09-01 05:09:00,6.04255,6.04316,6.04099,6.04316,15000000.0
2005-09-01 05:10:00,6.04169,6.04222,6.04041,6.04041,10000000.0
2005-09-01 05:11:00,6.04054,6.04256,6.04054,6.04121,16000000.0
2005-09-01 05:12:00,6.04126,6.04225,6.04115,6.04205,7000000.0
2005-09-01 05:13:00,6.04193,6.04193,6.04009,6.04113,12000000.0
2005-09-01 05:14:00,6.04116,6.0425,6.04098,6.04198,14000000.0
2005-09-01 05:15:00,6.04168,6.04168,6.04133,6.04147,16000000.0
2005-09-01 05:16:00,6.04152,6.04321,6.04152,6.04239,15000000.0
2005-09-01 05:17:00,6.04218,6.04218,6.04127,6.04127,10000000.0
2005-09-01 05:18:00,6.04098,6.04272,6.04098,6.04272,13000000.0
2005-09-01 05:19:00,6.04265,6.04321,6.04148,6.04321,13000000.0
2005-09-01 05:20:00,6.04278,6.04278,6.04103,6.04103,20000000.0
2005-09-01 05:21:00,6.04085,6.04201,6.04014,6.04014,9000000.0
2005-09-01 05:22:00,6.041,6.041,6.04034,6.0406,17000000.0
2005-09-01 05:23:00,6.04179,6.04182,6.03981,6.03981,14000000.0
2005-09-01 05:24:00,6.03939,6.04023,6.03897,6.03947,19000000.0
2005-09-01 05:25:00,6.04059,6.04106,6.04005,6.04061,13000000.0
2005-09-01 05:26:00,6.03975,6.04082,6.03887,6.03962,13000000.0
2005-09-01 05:27:00,6.03956,6.04027,6.03931,6.03944,13000000.0
2005-09-01 05:28:00,6.03919,6.04033,6.03885,6.03947,10000000.0
2005-09-01 05:29:00,6.03962,6.04026,6.03897,6.03997,17000000.0
2005-09-01 05:30:00,6.03987,6.04071,6.0394,6.03973,21000000.0
2005-09-01 05:31:00,6.03997,6.04036,6.03883,6.03979,13000000.0
2005-09-01 05:32:00,6.04006,6.04006,6.03872,6.03939,16000000.0
2005-09-01 05:33:00,6.03949,6.04084,6.03942,6.04014,13000000.0
2005-09-01 05:34:00,6.03874,6.04008,6.03874,6.03989,13000000.0
2005-09-01 05:35:00,6.03982,6.04003,6.03968,6.03995,14000000.0
2005-09-01 05:36:00,6.03987,6.03997,6.03973,6.0398,18000000.0
2005-09-01 05:37:00,6.04018,6.04088,6.0398,6.0398,12000000.0
2005-09-01 05:38:00,6.03974,6.04014,6.03905,6.03997,13000000.0
2005-09-01 05:39:00,6.04003,6.04025,6.0399,6.0399,21000000.0
2005-09-01 05:40:00,6.0398,6.04079,6.03905,6.04079,14000000.0
2005-09-01 05:41:00,6.03895,6.03959,6.03834,6.03842,13000000.0
2005-09-01 05:42:00,6.03932,6.03935,6.03871,6.03885,8000000.0
2005-09-01 05:43:00,6.03936,6.04001,6.0388,6.04001,13000000.0
2005-09-01 05:44:00,6.03978,6.04094,6.03869,6.03885,13000000.0
2005-09-01 05:45:00,6.03876,6.04001,6.03876,6.03968,24000000.0
2005-09-01 05:46:00,6.03915,6.04076,6.03904,6.04018,14000000.0
2005-09-01 05:47:00,6.04016,6.04055,6.03911,6.04049,11000000.0
2005-09-01 05:48:00,6.03918,6.04073,6.03918,6.04069,18000000.0
2005-09-01 05:49:00,6.04087,6.04089,6.03959,6.04002,10000000.0
2005-09-01 05:50:00,6.04016,6.0405,6.03939,6.04001,10000000.0
2005-09-01 05:51:00,6.04,6.04011,6.03897,6.03972,11000000.0
2005-09-01 05:52:00,6.04006,6.04025,6.03928,6.04012,19000000.0
2005-09-01 05:53:00,6.04047,6.04067,6.03973,6.03973,15000000.0
2005-09-01 05:54:00,6.03929,6.04056,6.03912,6.03912,7000000.0
2005-09-01 05:55:00,6.0396,6.04063,6.03897,6.03897,12000000.0
2005-09-01 05:56:00,6.03924,6.0409,6.03887,6.03887,16000000.0
2005-09-01 05:57:00,6.03914,6.0401,6.03914,6.04006,11000000.0
2005-09-01 05:58:00,6.04083,6.04083,6.03908,6.03908,22000000.0
2005-09-01 05:59:00,6.03869,6.03935,6.03869,6.03935,9000000.0
2005-09-01 06:00:00,6.04005,6.04078,6.03924,6.03951,17000000.0
2005-09-01 06:01:00,6.04005,6.04005,6.03842,6.03842,18000000.0
2005-09-01 06:02:00,6.03889,6.04057,6.03889,6.04057,18000000.0
2005-09-01 06:03:00,6.04045,6.04092,6.03935,6.04028,16000000.0
2005-09-01 06:04:00,6.04009,6.04009,6.03916,6.03987,8000000.0
2005-09-01 06:05:00,6.03997,6.04013,6.03981,6.04013,10000000.0
2005-09-01 06:06:00,6.03996,6.04016,6.03987,6.04001,27000000.0
2005-09-01 06:07:00,6.04003,6.041,6.04003,6.04017,17000000.0
2005-09-01 06:08:00,6.04003,6.0404,6.03948,6.03994,14000000.0
2005-09-01 06:09:00,6.04016,6.04102,6.03937,6.03937,13000000.0
2005-09-01 06:10:00,6.03876,6.04031,6.03876,6.04031,14000000.0
2005-09-01 06:11:00,6.03994,6.04043,6.03904,6.03999,16000000.0
2005-09-01 06:12:00,6.04065,6.04155,6.04009,6.04026,17000000.0
2005-09-01 06:13:00,6.03982,6.04085,6.03982,6.04085,14000000.0
2005-09-01 06:14:00,6.04019,6.04162,6.03936,6.0402,12000000.0
2005-09-01 06:15:00,6.03987,6.04084,6.03968,6.04047,13000000.0
2005-09-01 06:16:00,6.04075,6.04155,6.03994,6.03994,14000000.0
2005-09-01 06:17:00,6.03956,6.04056,6.03943,6.03943,11000000.0
2005-09-01 06:18:00,6.03985,6.04074,6.03985,6.04024,12000000.0
2005-09-01 06:19:00,6.04044,6.04133,6.04044,6.04133,19000000.0
2005-09-01 06:20:00,6.04016,6.04067,6.03968,6.04067,11000000.0
2005-09-01 06:21:00,6.04065,6.04114,6.04044,6.04114,9000000.0
2005-09-01 06:22:00,6.04,6.0412,6.03997,6.04037,22000000.0
2005-09-01 06:23:00,6.04039,6.04039,6.03954,6.04011,18000000.0
2005-09-01 06:24:00,6.04094,6.04125,6.03972,6.03972,8000000.0
2005-09-01 06:25:00,6.03949,6.04059,6.03949,6.03973,9000000.0
2005-09-01 06:26:00,6.04126,6.04135,6.04029,6.04058,13000000.0
2005-09-01 06:27:00,6.04077,6.04081,6.04046,6.04062,15000000.0
2005-09-01 06:28:00,6.04051,6.0414,6.04025,6.04112,18000000.0
2005-09-01 06:29:00,6.04093,6.0411,6.03968,6.04057,16000000.0
2005-09-01 06:30:00,6.04105,6.04172,6.0409,6.04123,10000000.0
2005-09-01 06:31:00,6.04078,6.04123,6.04021,6.04095,13000000.0
2005-09-01 06:32:00,6.04093,6.04114,6.04042,6.04107,10000000.0
2005-09-01 06:33:00,6.04109,6.04124,6.04045,6.04124,10000000.0
2005-09-01 06:34:00,6.04138,6.04153,6.04123,6.04153,15000000.0
2005-09-01 06:35:00,6.04151,6.04175,6.04067,6.04155,13000000.0
2005-09-01 06:36:00,6.04109,6.04128,6.03963,6.04066,23000000.0
2005-09-01 06:37:00,6.04089,6.04089,6.03964,6.04018,11000000.0
2005-09-01 06:38:00,6.04039,6.04039,6.03936,6.0399,17000000.0
2005-09-01 06:39:00,6.04088,6.04088,6.03905,6.03972,8000000.0
2005-09-01 06:40:00,6.03933,6.04039,6.03866,6.03866,15000000.0
2005-09-01 06:41:00,6.03932,6.0402,6.03868,6.0396,15000000.0
2005-09-01 06:42:00,6.03972,6.04002,6.03862,6.03913,16000000.0
2005-09-01 06:43:00,6.03933,6.04013,6.03905,6.03974,12000000.0
2005-09-01 06:44:00,6.03963,6.03982,6.03955,6.03955,13000000.0
2005-09-01 06:45:00,6.03957,6.04075,6.03856,6.03941,14000000.0
2005-09-01 06:46:00,6.03856,6.03856,6.037,6.03771,12000000.0
2005-09-01 06:47:00,6.03831,6.0387,6.03778,6.03797,11000000.0
2005-09-01 06:48:00,6.03795,6.03961,6.03759,6.0389,15000000.0
2005-09-01 06:49:00,6.0397,6.0397,6.03842,6.03886,17000000.0
2005-09-01 06:50:00,6.03923,6.03923,6.03761,6.03842,13000000.0
2005-09-01 06:51:00,6.03888,6.03921,6.03781,6.03868,8000000.0
2005-09-01 06:52:00,6.03851,6.03945,6.03717,6.03787,14000000.0
2005-09-01 06:53:00,6.03781,6.03876,6.03677,6.03717,13000000.0
2005-09-01 06:54:00,6.03676,6.03903,6.0367,6.03903,8000000.0
2005-09-01 06:55:00,6.03731,6.03834,6.03702,6.03797,10000000.0
2005-09-01 06:56:00,6.03798,6.0382,6.03685,6.03685,11000000.0
2005-09-01 06:57:00,6.03768,6.03817,6.03653,6.03735,17000000.0
2005-09-01 06:58:00,6.03686,6.03848,6.03686,6.03728,12000000.0
2005-09-01 06:59:00,6.03773,6.0391,6.03773,6.03865,14000000.0
2005-09-01 07:00:00,6.03916,6.04038,6.03831,6.03945,11000000.0
2005-09-01 07:01:00,6.03996,6.03996,6.03873,6.03951,10000000.0
2005-09-01 07:02:00,6.03948,6.04021,6.0384,6.03891,14000000.0
2005-09-01 07:03:00,6.03937,6.03953,6.03879,6.03905,7000000.0
2005-09-01 07:04:00,6.03899,6.03985,6.03863,6.03962,16000000.0
2005-09-01 07:05:00,6.04011,6.04122,6.03948,6.04029,15000000.0
2005-09-01 07:06:00,6.04122,6.04141,6.03934,6.04051,16000000.0
2005-09-01 07:07:00,6.04037,6.04093,6.03963,6.04093,12000000.0
2005-09-01 07:08:00,6.04085,6.04085,6.0403,6.04039,8000000.0
2005-09-01 07:09:00,6.04025,6.04058,6.03971,6.0404,8000000.0
2005-09-01 07:10:00,6.04074,6.04155,6.03986,6.04032,16000000.0
2005-09-01 07:11:00,6.04061,6.04117,6.0402,6.04087,17000000.0
2005-09-01 07:12:00,6.04059,6.04101,6.03964,6.0404,20000000.0
2005-09-01 07:13:00,6.04054,6.04109,6.03954,6.04024,18000000.0
2005-09-01 07:14:00,6.04023,6.04075,6.03959,6.03959,11000000.0
2005-09-01 07:15:00,6.03924,6.04045,6.03883,6.03971,18000000.0
2005-09-01 07:16:00,6.04006,6.04062,6.03957,6.03999,18000000.0
2005-09-01 07:17:00,6.03956,6.03978,6.03947,6.03957,12000000.0
2005-09-01 07:18:00,6.03981,6.04072,6.03912,6.03912,18000000.0
2005-09-01 07:19:00,6.0396,6.04046,6.03906,6.04038,14000000.0
2005-09-01 07:20:00,6.04085,6.04122,6.04015,6.04046,18000000.0
2005-09-01 07:21:00,6.04041,6.04094,6.03945,6.0397,13000000.0
2005-09-01 07:22:00,6.03891,6.03974,6.03836,6.03974,14000000.0
2005-09-01 07:23:00,6.03998,6.04015,6.03936,6.03954,15000000.0
2005-09-01 07:24:00,6.03963,6.04026,6.03912,6.04016,16000000.0
2005-09-01 07:25:00,6.04024,6.04103,6.03946,6.04012,15000000.0
2005-09-01 07:26:00,6.0401,6.04088,6.03998,6.0405,13000000.0
2005-09-01 07:27:00,6.0412,6.0423,6.04046,6.04115,12000000.0
2005-09-01 07:28:00,6.04202,6.04202,6.03976,6.04035,22000000.0
2005-09-01 07:29:00,6.03992,6.04057,6.03944,6.04031,16000000.0
2005-09-01 07:30:00,6.03995,6.04074,6.03952,6.04074,14000000.0
2005-09-01 07:31:00,6.0407,6.04115,6.03951,6.04024,13000000.0
2005-09-01 07:32:00,6.04001,6.04043,6.03946,6.03964,9000000.0
2005-09-01 07:33:00,6.03947,6.0409,6.03947,6.0409,7000000.0
2005-09-01 07:34:00,6.04098,6.04104,6.04073,6.04082,18000000.0
2005-09-01 07:35:00,6.04098,6.04109,6.04079,6.04105,9000000.0
2005-09-01 07:36:00,6.041,6.04151,6.04058,6.04093,13000000.0
2005-09-01 07:37:00,6.04018,6.04034,6.03954,6.03954,11000000.0
2005-09-01 07:38:00,6.04004,6.04056,6.03877,6.03877,11000000.0
2005-09-01 07:39:00,6.03852,6.03904,6.03817,6.03904,19000000.0
2005-09-01 07:40:00,6.0394,6.03946,6.03836,6.03887,11000000.0
2005-09-01 07:41:00,6.03875,6.03931,6.03856,6.0392,7000000.0
2005-09-01 07:42:00,6.03901,6.03996,6.03897,6.03923,13000000.0
2005-09-01 07:43:00,6.03837,6.03941,6.03837,6.0393,14000000.0
2005-09-01 07:44:00,6.03921,6.03975,6.03881,6.03889,10000000.0
2005-09-01 07:45:00,6.03907,6.03995,6.03901,6.03918,8000000.0
2005-09-01 07:46:00,6.03957,6.04063,6.03938,6.04038,13000000.0
2005-09-01 07:47:00,6.04007,6.04038,6.03915,6.03987,15000000.0
2005-09-01 07:48:00,6.03988,6.04031,6.03944,6.04031,13000000.0
2005-09-01 07:49:00,6.04073,6.04073,6.03978,6.04009,10000000.0
2005-09-01 07:50:00,6.04035,6.04101,6.04026,6.04095,17000000.0
2005-09-01 07:51:00,6.03997,6.04092,6.03965,6.04062,16000000.0
2005-09-01 07:52:00,6.03982,6.04026,6.03892,6.04026,13000000.0
2005-09-01 07:53:00,6.04071,6.04071,6.03942,6.04022,10000000.0
2005-09-01 07:54:00,6.04015,6.04114,6.03997,6.04044,11000000.0
2005-09-01 07:55:00,6.04033,6.04033,6.0386,6.0392,12000000.0
2005-09-01 07:56:00,6.03915,6.03956,6.03848,6.03901,13000000.0
2005-09-01 07:57:00,6.03921,6.04006,6.03905,6.03981,8000000.0
2005-09-01 07:58:00,6.03962,6.03989,6.03902,6.03989,14000000.0
2005-09-01 07:59:00,6.04056,6.04086,6.03931,6.0398,15000000.0
2005-09-01 08:00:00,6.03939,6.04075,6.03935,6.04047,10000000.0
2005-09-01 08:01:00,6.04062,6.04131,6.04004,6.04131,13000000.0
2005-09-01 08:02:00,6.04076,6.04076,6.03866,6.03938,14000000.0
2005-09-01 08:03:00,6.03877,6.03983,6.03807,6.03816,12000000.0
2005-09-01 08:04:00,6.03757,6.03801,6.03625,6.0363,16000000.0
2005-09-01 08:05:00,6.03551,6.03729,6.03551,6.03609,14000000.0
2005-09-01 08:06:00,6.036,6.03687,6.03517,6.0358,19000000.0
2005-09-01 08:07:00,6.03733,6.03949,6.03714,6.03734,19000000.0
2005-09-01 08:08:00,6.03768,6.0381,6.03697,6.03717,11000000.0
2005-09-01 08:09:00,6.03737,6.03862,6.03698,6.03698,10000000.0
2005-09-01 08:10:00,6.03635,6.03795,6.03635,6.03726,16000000.0
2005-09-01 08:11:00,6.03704,6.03838,6.03674,6.03809,9000000.0
2005-09-01 08:12:00,6.03813,6.03901,6.03756,6.03821,10000000.0
2005-09-01 08:13:00,6.03879,6.03951,6.03772,6.03796,11000000.0
2005-09-01 08:14:00,6.03803,6.03983,6.03803,6.03974,12000000.0
2005-09-01 08:15:00,6.03908,6.03994,6.03845,6.03911,15000000.0
2005-09-01 08:16:00,6.03939,6.03991,6.03914,6.03914,14000000.0
2005-09-01 08:17:00,6.03877,6.03946,6.03819,6.03888,10000000.0
2005-09-01 08:18:00,6.03977,6.03977,6.03846,6.03959,9000000.0
2005-09-01 08:19:00,6.03961,6.03961,6.03817,6.03835,11000000.0
2005-09-01 08:20:00,6.03824,6.03944,6.03824,6.03916,11000000.0
2005-09-01 08:21:00,6.03939,6.03939,6.03759,6.03823,20000000.0
2005-09-01 08:22:00,6.03811,6.03816,6.03713,6.03753,8000000.0
2005-09-01 08:23:00,6.03728,6.03803,6.03656,6.03697,12000000.0
2005-09-01 08:24:00,6.03717,6.03879,6.03661,6.03873,13000000.0
2005-09-01 08:25:00,6.03892,6.04184,6.03813,6.04091,12000000.0
2005-09-01 08:26:00,6.04105,6.04161,6.03993,6.04134,13000000.0
2005-09-01 08:27:00,6.04049,6.04205,6.04049,6.04121,11000000.0
2005-09-01 08:28:00,6.04138,6.04224,6.04066,6.04202,8000000.0
2005-09-01 08:29:00,6.04146,6.04326,6.04146,6.04286,12000000.0
2005-09-01 08:30:00,6.04214,6.04327,6.04187,6.04205,11000000.0
2005-09-01 08:31:00,6.04154,6.04313,6.04154,6.04291,10000000.0
2005-09-01 08:32:00,6.04203,6.0435,6.04203,6.0432,13000000.0
2005-09-01 08:33:00,6.04264,6.04264,6.04108,6.04108,11000000.0
2005-09-01 08:34:00,6.04209,6.04209,6.04063,6.04072,17000000.0
2005-09-01 08:35:00,6.04004,6.04073,6.03919,6.03919,11000000.0
2005-09-01 08:36:00,6.03828,6.03976,6.03803,6.0382,10000000.0
2005-09-01 08:37:00,6.03894,6.04092,6.03875,6.04092,9000000.0
2005-09-01 08:38:00,6.04109,6.04109,6.03985,6.04067,18000000.0
2005-09-01 08:39:00,6.04113,6.04131,6.04004,6.0407,8000000.0
2005-09-01 08:40:00,6.04054,6.04147,6.03996,6.0406,7000000.0
2005-09-01 08:41:00,6.04124,6.04194,6.04085,6.04155,16000000.0
2005-09-01 08:42:00,6.0418,6.04224,6.04025,6.04056,14000000.0
2005-09-01 08:43:00,6.04077,6.04189,6.04025,6.04119,12000000.0
2005-09-01 08:44:00,6.04106,6.04154,6.0398,6.04061,9000000.0
2005-09-01 08:45:00,6.04079,6.04199,6.04048,6.04117,18000000.0
2005-09-01 08:46:00,6.04129,6.04171,6.03985,6.04115,14000000.0
2005-09-01 08:47:00,6.0401,6.04135,6.03972,6.04017,18000000.0
2005-09-01 08:48:00,6.04102,6.04136,6.04013,6.04013,12000000.0
2005-09-01 08:49:00,6.03974,6.04185,6.03966,6.04131,14000000.0
2005-09-01 08:50:00,6.04168,6.04336,6.04168,6.04336,16000000.0
2005-09-01 08:51:00,6.0433,6.0433,6.04142,6.04199,21000000.0
2005-09-01 08:52:00,6.04294,6.04366,6.04158,6.0421,20000000.0
2005-09-01 08:53:00,6.04354,6.04354,6.04146,6.04146,7000000.0
2005-09-01 08:54:00,6.04066,6.04263,6.0401,6.04252,17000000.0
2005-09-01 08:55:00,6.04261,6.04293,6.04176,6.04195,12000000.0
2005-09-01 08:56:00,6.04075,6.04255,6.04071,6.04207,17000000.0
2005-09-01 08:57:00,6.0421,6.0423,6.04041,6.04049,16000000.0
2005-09-01 08:58:00,6.04072,6.04186,6.04004,6.0405,12000000.0
2005-09-01 08:59:00,6.04117,6.04151,6.04042,6.04065,13000000.0
2005-09-01 09:00:00,6.03997,6.04061,6.03874,6.04061,17000000.0
2005-09-01 09:01:00,6.03931,6.04012,6.03821,6.04012,13000000.0
2005-09-01 09:02:00,6.03953,6.04058,6.03911,6.0399,8000000.0
2005-09-01 09:03:00,6.04018,6.04131,6.03955,6.04095,16000000.0
2005-09-01 09:04:00,6.03992,6.04,6.03864,6.03864,8000000.0
2005-09-01 09:05:00,6.03924,6.03998,6.03809,6.03998,11000000.0
2005-09-01 09:06:00,6.03883,6.0392,6.03794,6.03845,10000000.0
2005-09-01 09:07:00,6.0386,6.03904,6.03758,6.03758,10000000.0
2005-09-01 09:08:00,6.03827,6.03895,6.03655,6.03827,19000000.0
2005-09-01 09:09:00,6.03853,6.03892,6.03746,6.03835,16000000.0
2005-09-01 09:10:00,6.03778,6.0378,6.03686,6.03686,8000000.0
2005-09-01 09:11:00,6.0385,6.03936,6.03815,6.03923,11000000.0
2005-09-01 09:12:00,6.03906,6.03937,6.03754,6.03937,16000000.0
2005-09-01 09:13:00,6.03975,6.04093,6.03944,6.04004,15000000.0
2005-09-01 09:14:00,6.04009,6.04171,6.03897,6.04037,17000000.0
2005-09-01 09:15:00,6.03936,6.04031,6.03853,6.03964,12000000.0
2005-09-01 09:16:00,6.03953,6.04019,6.03795,6.03938,14000000.0
2005-09-01 09:17:00,6.04045,6.04235,6.04022,6.04173,14000000.0
2005-09-01 09:18:00,6.04212,6.04226,6.04007,6.04013,18000000.0
2005-09-01 09:19:00,6.04108,6.04161,6.03959,6.04072,14000000.0
2005-09-01 09:20:00,6.04162,6.04189,6.04022,6.04022,18000000.0
2005-09-01 09:21:00,6.03889,6.04095,6.03889,6.04032,17000000.0
2005-09-01 09:22:00,6.04114,6.0417,6.03964,6.0417,13000000.0
2005-09-01 09:23:00,6.04218,6.04218,6.04092,6.04194,12000000.0
2005-09-01 09:24:00,6.04155,6.04155,6.03954,6.04071,14000000.0
2005-09-01 09:25:00,6.03978,6.04032,6.03914,6.04015,9000000.0
2005-09-01 09:26:00,6.03889,6.04103,6.03889,6.04036,13000000.0
2005-09-01 09:27:00,6.0402,6.04028,6.0394,6.0394,13000000.0
2005-09-01 09:28:00,6.03966,6.03966,6.03776,6.03923,19000000.0
2005-09-01 09:29:00,6.03836,6.03849,6.03727,6.03765,14000000.0
2005-09-01 09:30:00,6.03789,6.03824,6.03609,6.03824,15000000.0
2005-09-01 09:31:00,6.03825,6.03911,6.03645,6.03761,11000000.0
2005-09-01 09:32:00,6.03719,6.03734,6.03553,6.03688,16000000.0
2005-09-01 09:33:00,6.03714,6.03714,6.03461,6.03534,9000000.0
2005-09-01 09:34:00,6.03502,6.03502,6.03289,6.03391,18000000.0
2005-09-01 09:35:00,6.03448,6.03497,6.03299,6.03497,14000000.0
2005-09-01 09:36:00,6.03399,6.03541,6.03399,6.03541,16000000.0
2005-09-01 09:37:00,6.03526,6.03586,6.03376,6.03526,20000000.0
2005-09-01 09:38:00,6.0357,6.03579,6.03478,6.03543,19000000.0
2005-09-01 09:39:00,6.03535,6.03816,6.0338,6.03451,16000000.0
2005-09-01 09:40:00,6.03445,6.03463,6.03256,6.03463,12000000.0
2005-09-01 09:41:00,6.03462,6.03513,6.03331,6.03331,18000000.0
2005-09-01 09:42:00,6.0341,6.03616,6.03268,6.03616,16000000.0
2005-09-01 09:43:00,6.03494,6.03625,6.03384,6.03433,15000000.0
2005-09-01 09:44:00,6.03484,6.03522,6.03314,6.03426,13000000.0
2005-09-01 09:45:00,6.03406,6.0349,6.03315,6.03405,13000000.0
2005-09-01 09:46:00,6.03441,6.03484,6.03303,6.03303,17000000.0
2005-09-01 09:47:00,6.03337,6.03526,6.03337,6.03526,13000000.0
2005-09-01 09:48:00,6.0351,6.03645,6.03423,6.03511,16000000.0
2005-09-01 09:49:00,6.03483,6.03629,6.03418,6.03629,17000000.0
2005-09-01 09:50:00,6.03686,6.03831,6.03593,6.03831,12000000.0
2005-09-01 09:51:00,6.03757,6.03788,6.03626,6.03751,16000000.0
2005-09-01 09:52:00,6.03775,6.03806,6.03682,6.03806,16000000.0
2005-09-01 09:53:00,6.03725,6.03725,6.03562,6.03562,15000000.0
2005-09-01 09:54:00,6.03557,6.03632,6.03516,6.03533,15000000.0
2005-09-01 09:55:00,6.03613,6.03613,6.03421,6.03558,15000000.0
2005-09-01 09:56:00,6.03567,6.03567,6.03379,6.03392,17000000.0
2005-09-01 09:57:00,6.03446,6.03449,6.03218,6.03218,12000000.0
2005-09-01 09:58:00,6.03384,6.03485,6.03308,6.03429,14000000.0
2005-09-01 09:59:00,6.03419,6.03489,6.03404,6.03425,10000000.0
2005-09-01 10:00:00,6.03455,6.03591,6.03433,6.03469,11000000.0
2005-09-01 10:01:00,6.03514,6.03522,6.03385,6.03472,24000000.0
2005-09-01 10:02:00,6.03461,6.03572,6.03396,6.03408,14000000.0
2005-09-01 10:03:00,6.03399,6.03443,6.03242,6.03402,16000000.0
2005-09-01 10:04:00,6.03402,6.03461,6.03335,6.03461,10000000.0
2005-09-01 10:05:00,6.03428,6.03454,6.0336,6.03389,10000000.0
2005-09-01 10:06:00,6.03379,6.03379,6.0332,6.03368,9000000.0
2005-09-01 10:07:00,6.03356,6.03438,6.03301,6.03308,11000000.0
2005-09-01 10:08:00,6.03434,6.03479,6.03352,6.03465,9000000.0
2005-09-01 10:09:00,6.03441,6.03499,6.03279,6.03499,11000000.0
2005-09-01 10:10:00,6.03435,6.03524,6.03352,6.03414,15000000.0
2005-09-01 10:11:00,6.03415,6.03467,6.03305,6.03408,16000000.0
2005-09-01 10:12:00,6.03344,6.03593,6.03344,6.03593,19000000.0
2005-09-01 10:13:00,6.03467,6.0347,6.03325,6.03325,9000000.0
2005-09-01 10:14:00,6.03324,6.0336,6.03222,6.03237,11000000.0
2005-09-01 10:15:00,6.03337,6.03441,6.03321,6.03331,8000000.0
2005-09-01 10:16:00,6.03386,6.03516,6.03351,6.03372,17000000.0
2005-09-01 10:17:00,6.03403,6.03458,6.03172,6.03269,16000000.0
2005-09-01 10:18:00,6.03275,6.03472,6.03275,6.03422,16000000.0
2005-09-01 10:19:00,6.03403,6.03466,6.03223,6.03223,17000000.0
2005-09-01 10:20:00,6.03199,6.03318,6.03026,6.03118,16000000.0
2005-09-01 10:21:00,6.02911,6.02971,6.02629,6.02629,7000000.0
2005-09-01 10:22:00,6.02415,6.02488,6.0225,6.02253,10000000.0
2005-09-01 10:23:00,6.02216,6.02343,6.02181,6.02248,14000000.0
2005-09-01 10:24:00,6.02192,6.02327,6.0213,6.02327,13000000.0
2005-09-01 10:25:00,6.02234,6.02316,6.02147,6.02297,12000000.0
2005-09-01 10:26:00,6.02261,6.02261,6.02074,6.0209,11000000.0
2005-09-01 10:27:00,6.02109,6.0235,6.02109,6.02286,13000000.0
2005-09-01 10:28:00,6.02274,6.02359,6.02071,6.02267,13000000.0
2005-09-01 10:29:00,6.02256,6.02331,6.02183,6.02261,11000000.0
2005-09-01 10:30:00,6.02355,6.02355,6.0216,6.02248,9000000.0
2005-09-01 10:31:00,6.0224,6.02299,6.02149,6.02278,16000000.0
2005-09-01 10:32:00,6.02251,6.02347,6.02197,6.02293,9000000.0
2005-09-01 10:33:00,6.02308,6.02407,6.02291,6.02382,12000000.0
2005-09-01 10:34:00,6.02428,6.0253,6.02299,6.0253,11000000.0
2005-09-01 10:35:00,6.02439,6.0252,6.02384,6.02384,17000000.0
2005-09-01 10:36:00,6.02442,6.02443,6.02344,6.0244,10000000.0
2005-09-01 10:37:00,6.02325,6.02336,6.02141,6.02141,15000000.0
2005-09-01 10:38:00,6.02292,6.0236,6.02146,6.02353,17000000.0
2005-09-01 10:39:00,6.0233,6.02381,6.0227,6.02328,13000000.0
2005-09-01 10:40:00,6.02354,6.0242,6.02346,6.02359,10000000.0
2005-09-01 10:41:00,6.02345,6.02431,6.02274,6.02431,15000000.0
2005-09-01 10:42:00,6.02408,6.02444,6.02258,6.02342,12000000.0
2005-09-01 10:43:00,6.02407,6.0251,6.02291,6.02492,13000000.0
2005-09-01 10:44:00,6.02356,6.02438,6.02291,6.02291,12000000.0
2005-09-01 10:45:00,6.02323,6.02381,6.02243,6.02285,13000000.0
2005-09-01 10:46:00,6.02244,6.02328,6.02171,6.02288,13000000.0
2005-09-01 10:47:00,6.02279,6.02331,6.02185,6.02267,7000000.0
2005-09-01 10:48:00,6.02228,6.02244,6.02101,6.02212,12000000.0
2005-09-01 10:49:00,6.02162,6.02245,6.0213,6.02239,10000000.0
2005-09-01 10:50:00,6.023,6.02363,6.02232,6.0232,14000000.0
2005-09-01 10:51:00,6.02274,6.02274,6.02058,6.02078,11000000.0
2005-09-01 10:52:00,6.02042,6.02193,6.01934,6.0197,20000000.0
2005-09-01 10:53:00,6.02043,6.02088,6.0189,6.02024,9000000.0
2005-09-01 10:54:00,6.02044,6.02097,6.01885,6.01972,18000000.0
2005-09-01 10:55:00,6.02024,6.0203,6.01928,6.0195,10000000.0
2005-09-01 10:56:00,6.02028,6.02072,6.01956,6.02022,11000000.0
2005-09-01 10:57:00,6.0209,6.02235,6.02038,6.02232,8000000.0
2005-09-01 10:58:00,6.02182,6.0221,6.0208,6.02082,10000000.0
2005-09-01 10:59:00,6.02037,6.02133,6.01857,6.02133,10000000.0
2005-09-01 11:00:00,6.02178,6.02224,6.02052,6.02224,15000000.0
2005-09-01 11:01:00,6.02183,6.02281,6.02074,6.02281,12000000.0
2005-09-01 11:02:00,6.023,6.02308,6.02228,6.02245,8000000.0
2005-09-01 11:03:00,6.02184,6.02279,6.02055,6.02097,11000000.0
2005-09-01 11:04:00,6.02158,6.02267,6.02108,6.02267,15000000.0
2005-09-01 11:05:00,6.02285,6.02309,6.02089,6.02252,17000000.0
2005-09-01 11:06:00,6.02284,6.02378,6.02165,6.02347,12000000.0
2005-09-01 11:07:00,6.02349,6.02387,6.02243,6.02277,11000000.0
2005-09-01 11:08:00,6.02252,6.02342,6.02225,6.02263,22000000.0
2005-09-01 11:09:00,6.02071,6.02209,6.02071,6.02209,9000000.0
2005-09-01 11:10:00,6.02155,6.02358,6.02155,6.02358,16000000.0
2005-09-01 11:11:00,6.02279,6.02337,6.02244,6.02256,7000000.0
2005-09-01 11:12:00,6.02221,6.02334,6.0219,6.02192,15000000.0
2005-09-01 11:13:00,6.02151,6.02297,6.02151,6.0226,11000000.0
2005-09-01 11:14:00,6.02248,6.02303,6.02165,6.02263,18000000.0
2005-09-01 11:15:00,6.02321,6.02344,6.02208,6.02214,11000000.0
2005-09-01 11:16:00,6.0225,6.02366,6.02217,6.02232,13000000.0
2005-09-01 11:17:00,6.02317,6.02367,6.02297,6.02342,13000000.0
2005-09-01 11:18:00,6.02311,6.02367,6.02224,6.02224,9000000.0
2005-09-01 11:19:00,6.02287,6.02417,6.02243,6.02243,17000000.0
2005-09-01 11:20:00,6.02249,6.02355,6.02249,6.02336,14000000.0
2005-09-01 11:21:00,6.02361,6.02371,6.02314,6.02314,14000000.0
2005-09-01 11:22:00,6.02242,6.02365,6.02224,6.02291,22000000.0
2005-09-01 11:23:00,6.02189,6.02238,6.02106,6.02181,8000000.0
2005-09-01 11:24:00,6.02115,6.02192,6.02081,6.02114,18000000.0
2005-09-01 11:25:00,6.02145,6.02318,6.02145,6.02318,9000000.0
2005-09-01 11:26:00,6.02327,6.02536,6.02327,6.02534,15000000.0
2005-09-01 11:27:00,6.02539,6.02556,6.02443,6.02524,10000000.0
2005-09-01 11:28:00,6.02534,6.02601,6.02457,6.02522,13000000.0
2005-09-01 11:29:00,6.02475,6.02578,6.02431,6.02495,17000000.0
2005-09-01 11:30:00,6.02435,6.02572,6.02415,6.02508,13000000.0
2005-09-01 11:31:00,6.02508,6.02526,6.02361,6.02388,12000000.0
2005-09-01 11:32:00,6.02449,6.02559,6.02392,6.02392,20000000.0
2005-09-01 11:33:00,6.02436,6.02492,6.02321,6.02321,16000000.0
2005-09-01 11:34:00,6.0238,6.02453,6.02339,6.02439,13000000.0
2005-09-01 11:35:00,6.02419,6.0248,6.02354,6.02356,14000000.0
2005-09-01 11:36:00,6.02389,6.02621,6.02389,6.02557,11000000.0
2005-09-01 11:37:00,6.02541,6.0258,6.02238,6.0248,16000000.0
2005-09-01 11:38:00,6.02555,6.02653,6.0252,6.02636,8000000.0
2005-09-01 11:39:00,6.02659,6.02695,6.02584,6.0267,11000000.0
2005-09-01 11:40:00,6.02736,6.02807,6.02637,6.02715,12000000.0
2005-09-01 11:41:00,6.02781,6.02797,6.02693,6.02759,10000000.0
2005-09-01 11:42:00,6.02742,6.02782,6.02678,6.02716,10000000.0
2005-09-01 11:43:00,6.02746,6.02759,6.02636,6.02758,17000000.0
2005-09-01 11:44:00,6.02757,6.02757,6.02575,6.02618,15000000.0
2005-09-01 11:45:00,6.02586,6.02706,6.02547,6.02706,16000000.0
2005-09-01 11:46:00,6.02686,6.02686,6.02557,6.02591,7000000.0
2005-09-01 11:47:00,6.02512,6.02583,6.02465,6.02542,16000000.0
2005-09-01 11:48:00,6.02573,6.02594,6.02469,6.02504,13000000.0
2005-09-01 11:49:00,6.02482,6.02558,6.0244,6.02525,10000000.0
2005-09-01 11:50:00,6.02444,6.02563,6.02394,6.02528,12000000.0
2005-09-01 11:51:00,6.02458,6.02602,6.02433,6.02559,14000000.0
2005-09-01 11:52:00,6.02495,6.02555,6.02371,6.02402,18000000.0
2005-09-01 11:53:00,6.02423,6.02595,6.02423,6.02477,16000000.0
2005-09-01 11:54:00,6.02474,6.0258,6.02449,6.0258,8000000.0
2005-09-01 11:55:00,6.02527,6.02635,6.02527,6.02635,8000000.0
2005-09-01 11:56:00,6.02602,6.02654,6.02536,6.02644,8000000.0
2005-09-01 11:57:00,6.02595,6.02606,6.02419,6.02568,11000000.0
2005-09-01 11:58:00,6.02572,6.02601,6.02487,6.02583,14000000.0
2005-09-01 11:59:00,6.02613,6.02666,6.02519,6.02666,11000000.0
2005-09-01 12:00:00,6.02678,6.02752,6.0261,6.02679,15000000.0
2005-09-01 12:01:00,6.02632,6.02653,6.02388,6.02388,13000000.0
2005-09-01 12:02:00,6.02456,6.02549,6.02443,6.025,15000000.0
2005-09-01 12:03:00,6.02499,6.02559,6.02425,6.02455,11000000.0
2005-09-01 12:04:00,6.0246,6.02497,6.02408,6.02449,9000000.0
2005-09-01 12:05:00,6.0235,6.02408,6.02304,6.02358,9000000.0
2005-09-01 12:06:00,6.02333,6.02514,6.02301,6.02514,15000000.0
2005-09-01 12:07:00,6.02583,6.02592,6.0242,6.02473,11000000.0
2005-09-01 12:08:00,6.02464,6.02587,6.02408,6.02587,8000000.0
2005-09-01 12:09:00,6.02531,6.02592,6.02415,6.02592,18000000.0
2005-09-01 12:10:00,6.02579,6.02705,6.02541,6.02637,14000000.0
2005-09-01 12:11:00,6.02683,6.02733,6.0261,6.02701,9000000.0
2005-09-01 12:12:00,6.02654,6.02654,6.0245,6.0253,18000000.0
2005-09-01 12:13:00,6.02454,6.0247,6.02333,6.02424,12000000.0
2005-09-01 12:14:00,6.02375,6.02394,6.02317,6.02317,10000000.0
2005-09-01 12:15:00,6.02351,6.02507,6.02293,6.02293,8000000.0
2005-09-01 12:16:00,6.02267,6.02358,6.02228,6.02286,14000000.0
2005-09-01 12:17:00,6.0231,6.02398,6.02243,6.02398,13000000.0
2005-09-01 12:18:00,6.02413,6.02429,6.02297,6.02352,10000000.0
2005-09-01 12:19:00,6.02361,6.02369,6.02214,6.02291,11000000.0
2005-09-01 12:20:00,6.02271,6.02348,6.02226,6.02226,8000000.0
2005-09-01 12:21:00,6.02153,6.02331,6.02153,6.02296,20000000.0
2005-09-01 12:22:00,6.02256,6.02306,6.02078,6.02181,14000000.0
2005-09-01 12:23:00,6.02119,6.02204,6.02119,6.02152,11000000.0
2005-09-01 12:24:00,6.02139,6.02193,6.02023,6.02176,17000000.0
2005-09-01 12:25:00,6.02153,6.02268,6.02091,6.02268,12000000.0
2005-09-01 12:26:00,6.02185,6.02185,6.01968,6.01991,7000000.0
2005-09-01 12:27:00,6.0193,6.0193,6.01799,6.01845,7000000.0
2005-09-01 12:28:00,6.01868,6.01868,6.0171,6.01769,19000000.0
2005-09-01 12:29:00,6.01662,6.01959,6.01662,6.01886,12000000.0
2005-09-01 12:30:00,6.01897,6.01899,6.01759,6.01894,10000000.0
2005-09-01 12:31:00,6.01914,6.02347,6.01828,6.02012,12000000.0
2005-09-01 12:32:00,6.01886,6.02358,6.01886,6.01943,12000000.0
2005-09-01 12:33:00,6.01843,6.01845,6.01696,6.01696,15000000.0
2005-09-01 12:34:00,6.01652,6.01709,6.01478,6.01634,12000000.0
2005-09-01 12:35:00,6.01592,6.01627,6.0134,6.0134,12000000.0
2005-09-01 12:36:00,6.0132,6.0132,6.01135,6.01302,15000000.0
2005-09-01 12:37:00,6.01396,6.01673,6.01357,6.0151,8000000.0
2005-09-01 12:38:00,6.01434,6.01468,6.01268,6.01269,15000000.0
2005-09-01 12:39:00,6.0113,6.01295,6.0113,6.01259,14000000.0
2005-09-01 12:40:00,6.01384,6.01426,6.01302,6.01426,18000000.0
2005-09-01 12:41:00,6.01362,6.01477,6.01291,6.01365,11000000.0
2005-09-01 12:42:00,6.01335,6.01397,6.01188,6.01272,17000000.0
2005-09-01 12:43:00,6.01277,6.01353,6.01209,6.01265,11000000.0
2005-09-01 12:44:00,6.01282,6.01375,6.01266,6.01322,13000000.0
2005-09-01 12:45:00,6.01346,6.01421,6.01242,6.01421,10000000.0
2005-09-01 12:46:00,6.0144,6.01529,6.01378,6.01444,20000000.0
2005-09-01 12:47:00,6.01499,6.01504,6.01345,6.01422,10000000.0
2005-09-01 12:48:00,6.01427,6.01464,6.01376,6.01414,10000000.0
2005-09-01 12:49:00,6.01435,6.0146,6.01278,6.01278,15000000.0
2005-09-01 12:50:00,6.01357,6.01357,6.01195,6.01303,14000000.0
2005-09-01 12:51:00,6.01312,6.01393,6.01216,6.01301,14000000.0
2005-09-01 12:52:00,6.01387,6.01527,6.01269,6.01496,9000000.0
2005-09-01 12:53:00,6.01458,6.01458,6.01239,6.01257,9000000.0
2005-09-01 12:54:00,6.0122,6.01307,6.01154,6.01158,20000000.0
2005-09-01 12:55:00,6.01156,6.01591,6.01156,6.01591,12000000.0
2005-09-01 12:56:00,6.01462,6.01471,6.01237,6.01237,7000000.0
2005-09-01 12:57:00,6.01329,6.01377,6.01256,6.01321,13000000.0
2005-09-01 12:58:00,6.01316,6.01412,6.01309,6.01323,16000000.0
2005-09-01 12:59:00,6.01294,6.01396,6.01276,6.01308,14000000.0
2005-09-01 13:00:00,6.01329,6.01329,6.01148,6.01234,12000000.0
2005-09-01 13:01:00,6.01235,6.01445,6.01001,6.0107,17000000.0
2005-09-01 13:02:00,6.00971,6.01034,6.00953,6.00991,10000000.0
2005-09-01 13:03:00,6.0101,6.01042,6.00879,6.01011,22000000.0
2005-09-01 13:04:00,6.00968,6.0115,6.00958,6.01042,20000000.0
2005-09-01 13:05:00,6.01033,6.01087,6.00922,6.01007,14000000.0
2005-09-01 13:06:00,6.00979,6.01011,6.00826,6.00906,17000000.0
2005-09-01 13:07:00,6.00845,6.00957,6.00812,6.00907,22000000.0
2005-09-01 13:08:00,6.00812,6.00864,6.0063,6.00764,12000000.0
2005-09-01 13:09:00,6.00756,6.00867,6.00734,6.00833,12000000.0
2005-09-01 13:10:00,6.00809,6.00883,6.00646,6.00681,20000000.0
2005-09-01 13:11:00,6.00817,6.00896,6.00718,6.00769,12000000.0
2005-09-01 13:12:00,6.00887,6.00958,6.0077,6.00958,16000000.0
2005-09-01 13:13:00,6.00906,6.01007,6.00906,6.00992,14000000.0
2005-09-01 13:14:00,6.01126,6.01231,6.00987,6.01178,17000000.0
2005-09-01 13:15:00,6.01134,6.01236,6.01112,6.0119,7000000.0
2005-09-01 13:16:00,6.01208,6.01272,6.01152,6.01272,9000000.0
2005-09-01 13:17:00,6.01326,6.01337,6.0123,6.01285,15000000.0
2005-09-01 13:18:00,6.01299,6.01324,6.01187,6.01324,17000000.0
2005-09-01 13:19:00,6.01402,6.02129,6.01402,6.01499,15000000.0
2005-09-01 13:20:00,6.01268,6.01462,6.01268,6.01462,12000000.0
2005-09-01 13:21:00,6.01446,6.01457,6.01314,6.01399,24000000.0
2005-09-01 13:22:00,6.01382,6.01397,6.01283,6.01357,12000000.0
2005-09-01 13:23:00,6.01307,6.01346,6.01247,6.01247,12000000.0
2005-09-01 13:24:00,6.01294,6.01432,6.01294,6.01432,18000000.0
2005-09-01 13:25:00,6.01837,6.02242,6.01455,6.01455,12000000.0
2005-09-01 13:26:00,6.01436,6.01622,6.01243,6.01411,12000000.0
2005-09-01 13:27:00,6.0134,6.01403,6.01263,6.01311,9000000.0
2005-09-01 13:28:00,6.0129,6.01363,6.01265,6.01325,15000000.0
2005-09-01 13:29:00,6.01294,6.01478,6.01225,6.01337,14000000.0
2005-09-01 13:30:00,6.01484,6.01589,6.01338,6.01421,11000000.0
2005-09-01 13:31:00,6.01452,6.01711,6.01452,6.01671,11000000.0
2005-09-01 13:32:00,6.01661,6.01661,6.01453,6.01492,8000000.0
2005-09-01 13:33:00,6.01504,6.01591,6.01422,6.01552,14000000.0
2005-09-01 13:34:00,6.01515,6.01638,6.01495,6.01638,11000000.0
2005-09-01 13:35:00,6.01544,6.01619,6.01489,6.01593,16000000.0
2005-09-01 13:36:00,6.01558,6.01705,6.01544,6.01651,8000000.0
2005-09-01 13:37:00,6.01671,6.01671,6.01505,6.01554,17000000.0
2005-09-01 13:38:00,6.01508,6.0161,6.01479,6.01479,14000000.0
2005-09-01 13:39:00,6.0133,6.01513,6.0133,6.01473,10000000.0
2005-09-01 13:40:00,6.01473,6.01495,6.01358,6.01495,8000000.0
2005-09-01 13:41:00,6.01532,6.01532,6.0137,6.01486,11000000.0
2005-09-01 13:42:00,6.01513,6.01673,6.01478,6.0161,14000000.0
2005-09-01 13:43:00,6.0164,6.01709,6.01571,6.01579,11000000.0
2005-09-01 13:44:00,6.01822,6.01832,6.01669,6.01715,11000000.0
2005-09-01 13:45:00,6.01791,6.01859,6.01667,6.01774,14000000.0
2005-09-01 13:46:00,6.01758,6.01864,6.01625,6.01625,11000000.0
2005-09-01 13:47:00,6.01721,6.01721,6.0157,6.01575,13000000.0
2005-09-01 13:48:00,6.01663,6.01697,6.01534,6.01653,14000000.0
2005-09-01 13:49:00,6.01613,6.01688,6.01533,6.01629,12000000.0
2005-09-01 13:50:00,6.01562,6.01609,6.01494,6.01569,16000000.0
2005-09-01 13:51:00,6.01517,6.01616,6.013,6.0147,14000000.0
2005-09-01 13:52:00,6.01481,6.01544,6.01438,6.01544,10000000.0
2005-09-01 13:53:00,6.01528,6.01571,6.01426,6.01532,10000000.0
2005-09-01 13:54:00,6.01557,6.01717,6.01527,6.01716,8000000.0
2005-09-01 13:55:00,6.01694,6.01694,6.0152,6.01626,13000000.0
2005-09-01 13:56:00,6.01599,6.01599,6.01504,6.0151,17000000.0
2005-09-01 13:57:00,6.01488,6.01606,6.01473,6.01606,13000000.0
2005-09-01 13:58:00,6.01663,6.01691,6.01571,6.01629,7000000.0
2005-09-01 13:59:00,6.01677,6.01677,6.01515,6.01569,9000000.0
2005-09-01 14:00:00,6.01604,6.01604,6.01531,6.01563,7000000.0
2005-09-01 14:01:00,6.01555,6.01555,6.01418,6.01496,11000000.0
2005-09-01 14:02:00,6.01457,6.01492,6.01347,6.01492,19000000.0
2005-09-01 14:03:00,6.01479,6.01586,6.01434,6.01586,13000000.0
2005-09-01 14:04:00,6.01623,6.01623,6.01395,6.01503,22000000.0
2005-09-01 14:05:00,6.01456,6.01551,6.01372,6.01503,17000000.0
2005-09-01 14:06:00,6.01488,6.01567,6.01445,6.01486,11000000.0
2005-09-01 14:07:00,6.0147,6.0153,6.01416,6.01504,9000000.0
2005-09-01 14:08:00,6.01563,6.01563,6.01532,6.01562,11000000.0
2005-09-01 14:09:00,6.01546,6.01561,6.01412,6.01488,12000000.0
2005-09-01 14:10:00,6.01507,6.01556,6.01395,6.01462,13000000.0
2005-09-01 14:11:00,6.01525,6.01549,6.01459,6.01477,14000000.0
2005-09-01 14:12:00,6.01493,6.01596,6.01481,6.01579,11000000.0
2005-09-01 14:13:00,6.01621,6.01621,6.01523,6.0154,11000000.0
2005-09-01 14:14:00,6.01517,6.01618,6.0148,6.01596,7000000.0
2005-09-01 14:15:00,6.01474,6.01493,6.01391,6.01449,14000000.0
2005-09-01 14:16:00,6.01399,6.01419,6.01216,6.01246,13000000.0
2005-09-01 14:17:00,6.01413,6.01629,6.01321,6.01441,22000000.0
2005-09-01 14:18:00,6.01352,6.01465,6.0127,6.01413,15000000.0
2005-09-01 14:19:00,6.01572,6.0159,6.01435,6.01555,12000000.0
2005-09-01 14:20:00,6.01456,6.0148,6.01281,6.01281,7000000.0
2005-09-01 14:21:00,6.01182,6.01254,6.01042,6.01081,13000000.0
2005-09-01 14:22:00,6.01233,6.01519,6.01233,6.01337,8000000.0
2005-09-01 14:23:00,6.01214,6.01286,6.01158,6.0127,11000000.0
2005-09-01 14:24:00,6.01209,6.01279,6.01144,6.01175,13000000.0
2005-09-01 14:25:00,6.01166,6.01184,6.01072,6.01146,15000000.0
2005-09-01 14:26:00,6.01168,6.01168,6.01011,6.01011,8000000.0
2005-09-01 14:27:00,6.01053,6.01054,6.00948,6.01019,10000000.0
2005-09-01 14:28:00,6.00902,6.01073,6.00902,6.01042,11000000.0
2005-09-01 14:29:00,6.00985,6.01027,6.00862,6.01027,21000000.0
2005-09-01 14:30:00,6.01049,6.01134,6.0096,6.01134,11000000.0
2005-09-01 14:31:00,6.01085,6.01223,6.00909,6.00965,17000000.0
2005-09-01 14:32:00,6.00951,6.00951,6.00717,6.00791,15000000.0
2005-09-01 14:33:00,6.00936,6.00959,6.00805,6.00865,8000000.0
2005-09-01 14:34:00,6.00931,6.01199,6.00874,6.01199,9000000.0
2005-09-01 14:35:00,6.01132,6.01288,6.01074,6.01222,11000000.0
2005-09-01 14:36:00,6.01219,6.01266,6.01049,6.01049,15000000.0
2005-09-01 14:37:00,6.01067,6.014,6.01067,6.014,8000000.0
2005-09-01 14:38:00,6.01393,6.01393,6.0107,6.0107,10000000.0
2005-09-01 14:39:00,6.0116,6.0116,6.00806,6.00931,19000000.0
2005-09-01 14:40:00,6.01016,6.01091,6.00886,6.009,15000000.0
2005-09-01 14:41:00,6.00849,6.00914,6.00266,6.00413,15000000.0
2005-09-01 14:42:00,6.00157,6.00312,6.00006,6.0022,17000000.0
2005-09-01 14:43:00,6.00259,6.00355,6.00148,6.00355,15000000.0
2005-09-01 14:44:00,6.00392,6.00469,6.0029,6.00469,15000000.0
2005-09-01 14:45:00,6.0056,6.0056,6.00372,6.00516,9000000.0
2005-09-01 14:46:00,6.00505,6.00585,6.0043,6.00585,11000000.0
2005-09-01 14:47:00,6.00629,6.00714,6.00511,6.00714,12000000.0
2005-09-01 14:48:00,6.0062,6.00628,6.00432,6.00589,12000000.0
2005-09-01 14:49:00,6.00662,6.00662,6.00523,6.00523,12000000.0
2005-09-01 14:50:00,6.00482,6.00495,6.00309,6.00403,15000000.0
2005-09-01 14:51:00,6.00528,6.00572,6.00447,6.00474,10000000.0
2005-09-01 14:52:00,6.00514,6.00514,6.00371,6.00425,13000000.0
2005-09-01 14:53:00,6.00369,6.00369,6.0014,6.00186,13000000.0
2005-09-01 14:54:00,6.00184,6.00293,6.00011,6.00011,9000000.0
2005-09-01 14:55:00,6.00131,6.00222,6.00074,6.0009,16000000.0
2005-09-01 14:56:00,6.00206,6.00275,6.00138,6.00173,15000000.0
2005-09-01 14:57:00,6.00073,6.00245,6.00033,6.00145,15000000.0
2005-09-01 14:58:00,6.00162,6.00265,6.00141,6.00181,11000000.0
2005-09-01 14:59:00,6.00123,6.00164,5.99995,6.00164,14000000.0
2005-09-01 15:00:00,6.00132,6.00231,6.00085,6.00188,18000000.0
2005-09-01 15:01:00,6.00198,6.00339,6.00198,6.00199,12000000.0
2005-09-01 15:02:00,6.00188,6.00449,6.00183,6.00449,7000000.0
2005-09-01 15:03:00,6.00354,6.0041,6.0018,6.00265,18000000.0
2005-09-01 15:04:00,6.00316,6.00363,6.0019,6.00209,21000000.0
2005-09-01 15:05:00,6.00432,6.00556,6.00382,6.00451,13000000.0
2005-09-01 15:06:00,6.00475,6.0057,6.00412,6.00426,14000000.0
2005-09-01 15:07:00,6.00307,6.00395,6.00148,6.0034,22000000.0
2005-09-01 15:08:00,6.00263,6.003,6.00207,6.003,10000000.0
2005-09-01 15:09:00,6.0029,6.00361,6.00217,6.00335,9000000.0
2005-09-01 15:10:00,6.00351,6.00595,6.00351,6.00595,14000000.0
2005-09-01 15:11:00,6.00619,6.00741,6.00619,6.00703,12000000.0
2005-09-01 15:12:00,6.00729,6.00751,6.00542,6.00572,13000000.0
2005-09-01 15:13:00,6.00636,6.00636,6.00423,6.00529,12000000.0
2005-09-01 15:14:00,6.00608,6.00643,6.00491,6.00643,10000000.0
2005-09-01 15:15:00,6.0069,6.00698,6.00542,6.00683,16000000.0
2005-09-01 15:16:00,6.00639,6.00655,6.00516,6.00655,15000000.0
2005-09-01 15:17:00,6.00659,6.00806,6.00605,6.00723,14000000.0
2005-09-01 15:18:00,6.00736,6.01082,6.00736,6.01026,12000000.0
2005-09-01 15:19:00,6.01026,6.01034,6.00901,6.00986,11000000.0
2005-09-01 15:20:00,6.01028,6.01116,6.00973,6.01072,14000000.0
2005-09-01 15:21:00,6.01026,6.011,6.00868,6.00985,14000000.0
2005-09-01 15:22:00,6.00994,6.01076,6.00951,6.01001,10000000.0
2005-09-01 15:23:00,6.01003,6.0102,6.00821,6.00864,11000000.0
2005-09-01 15:24:00,6.00814,6.0086,6.00748,6.00754,10000000.0
2005-09-01 15:25:00,6.00773,6.00828,6.00633,6.00716,16000000.0
2005-09-01 15:26:00,6.00739,6.00739,6.0052,6.00553,15000000.0
2005-09-01 15:27:00,6.00567,6.00631,6.00433,6.00483,10000000.0
2005-09-01 15:28:00,6.00493,6.00632,6.00487,6.00522,11000000.0
2005-09-01 15:29:00,6.00592,6.00592,6.00424,6.00424,19000000.0
2005-09-01 15:30:00,6.00462,6.00512,6.00357,6.00492,10000000.0
2005-09-01 15:31:00,6.00525,6.00571,6.00403,6.00468,14000000.0
2005-09-01 15:32:00,6.00575,6.00657,6.00411,6.00647,12000000.0
2005-09-01 15:33:00,6.00676,6.00751,6.0054,6.0054,20000000.0
2005-09-01 15:34:00,6.00732,6.00751,6.00619,6.00666,12000000.0
2005-09-01 15:35:00,6.00563,6.00594,6.00416,6.0056,12000000.0
2005-09-01 15:36:00,6.00552,6.00729,6.00513,6.00642,10000000.0
2005-09-01 15:37:00,6.00538,6.00663,6.00518,6.00621,10000000.0
2005-09-01 15:38:00,6.00591,6.00623,6.00465,6.00472,13000000.0
2005-09-01 15:39:00,6.00625,6.00639,6.00335,6.00335,7000000.0
2005-09-01 15:40:00,6.00416,6.00621,6.00416,6.00566,10000000.0
2005-09-01 15:41:00,6.00552,6.00552,6.00389,6.00412,9000000.0
2005-09-01 15:42:00,6.00439,6.0049,6.00365,6.0049,13000000.0
2005-09-01 15:43:00,6.00562,6.00609,6.00436,6.00558,16000000.0
2005-09-01 15:44:00,6.00587,6.00604,6.00423,6.00528,14000000.0
2005-09-01 15:45:00,6.00507,6.00678,6.00465,6.00678,15000000.0
2005-09-01 15:46:00,6.00685,6.00744,6.00581,6.00744,13000000.0
2005-09-01 15:47:00,6.00729,6.00934,6.00729,6.00904,9000000.0
2005-09-01 15:48:00,6.00893,6.00991,6.00788,6.00853,21000000.0
2005-09-01 15:49:00,6.00785,6.00822,6.00662,6.0072,23000000.0
2005-09-01 15:50:00,6.00721,6.00739,6.00567,6.00567,12000000.0
2005-09-01 15:51:00,6.00537,6.00744,6.00531,6.00531,19000000.0
2005-09-01 15:52:00,6.00525,6.00736,6.00424,6.00736,15000000.0
2005-09-01 15:53:00,6.00942,6.00942,6.00577,6.00622,14000000.0
2005-09-01 15:54:00,6.00732,6.00732,6.00566,6.0059,15000000.0
2005-09-01 15:55:00,6.00536,6.00635,6.00504,6.00532,12000000.0
2005-09-01 15:56:00,6.00592,6.00713,6.0051,6.00638,18000000.0
2005-09-01 15:57:00,6.00664,6.00773,6.00621,6.00773,10000000.0
2005-09-01 15:58:00,6.00627,6.00707,6.00494,6.00545,22000000.0
2005-09-01 15:59:00,6.00557,6.00592,6.00421,6.00428,12000000.0
2005-09-01 16:00:00,6.00342,6.00425,5.99902,6.00293,12000000.0
2005-09-01 16:01:00,6.00192,6.00398,6.00068,6.00238,12000000.0
2005-09-01 16:02:00,6.00181,6.00243,5.99892,5.9996,13000000.0
2005-09-01 16:03:00,6.00045,6.00045,5.99367,5.99367,13000000.0
2005-09-01 16:04:00,5.99217,5.99341,5.99054,5.99054,11000000.0
2005-09-01 16:05:00,5.98814,5.98938,5.98709,5.98758,9000000.0
2005-09-01 16:06:00,5.98523,5.98545,5.98152,5.98261,14000000.0
2005-09-01 16:07:00,5.98166,5.9817,5.97739,5.97766,15000000.0
2005-09-01 16:08:00,5.97853,5.98151,5.97827,5.98151,15000000.0
2005-09-01 16:09:00,5.98062,5.98271,5.98004,5.98113,17000000.0
2005-09-01 16:10:00,5.97965,5.98243,5.97965,5.98157,14000000.0
2005-09-01 16:11:00,5.98225,5.98225,5.97991,5.97999,9000000.0
2005-09-01 16:12:00,5.98059,5.98059,5.9767,5.97889,15000000.0
2005-09-01 16:13:00,5.97724,5.97814,5.9743,5.97594,14000000.0
2005-09-01 16:14:00,5.97684,5.97932,5.97671,5.97932,12000000.0
2005-09-01 16:15:00,5.97801,5.97865,5.97514,5.97528,14000000.0
2005-09-01 16:16:00,5.97355,5.97667,5.97355,5.97648,13000000.0
2005-09-01 16:17:00,5.97664,5.97893,5.97523,5.97761,18000000.0
2005-09-01 16:18:00,5.97759,5.97949,5.97601,5.97917,13000000.0
2005-09-01 16:19:00,5.97902,5.9796,5.97797,5.97912,8000000.0
2005-09-01 16:20:00,5.97906,5.97906,5.97572,5.9769,13000000.0
2005-09-01 16:21:00,5.97611,5.97656,5.97236,5.97236,12000000.0
2005-09-01 16:52:00,5.97518,5.9757,5.97452,5.97452,14000000.0
2005-09-01 16:53:00,5.97511,5.97672,5.97511,5.97663,8000000.0
2005-09-01 16:54:00,5.97708,5.97708,5.97685,5.97708,11000000.0
2005-09-01 16:55:00,5.97704,5.97704,5.97672,5.97673,12000000.0
2005-09-01 16:56:00,5.977,5.97708,5.97683,5.97685,10000000.0
2005-09-01 16:57:00,5.97689,5.97712,5.97683,5.97704,8000000.0
2005-09-01 16:58:00,5.97684,5.97712,5.97681,5.97701,9000000.0
2005-09-01 16:59:00,5.97708,5.97712,5.97686,5.97696,13000000.0
2005-09-01 17:00:00,5.97703,5.97703,5.97677,5.977,11000000.0
2005-09-01 17:01:00,5.97626,5.97662,5.97491,5.97597,12000000.0
2005-09-01 17:02:00,5.97572,5.97603,5.97508,5.97543,10000000.0
2005-09-01 17:03:00,5.97589,5.97748,5.97589,5.97637,16000000.0
2005-09-01 17:04:00,5.97654,5.97773,5.97557,5.9763,13000000.0
2005-09-01 17:05:00,5.97631,5.97704,5.97528,5.97704,16000000.0
2005-09-01 17:06:00,5.97699,5.97816,5.97638,5.9771,12000000.0
2005-09-01 17:07:00,5.9774,5.97828,5.97729,5.97828,8000000.0
2005-09-01 17:08:00,5.978,5.9787,5.97713,5.9778,21000000.0
2005-09-01 17:09:00,5.97761,5.9781,5.97706,5.97741,16000000.0
2005-09-01 17:10:00,5.97732,5.97732,5.97703,5.97718,11000000.0
2005-09-01 17:11:00,5.97669,5.97694,5.97549,5.97635,11000000.0
2005-09-01 17:12:00,5.97479,5.97557,5.97371,5.97371,9000000.0
2005-09-01 17:13:00,5.97503,5.97529,5.97402,5.97402,9000000.0
2005-09-01 17:14:00,5.97236,5.97354,5.97025,5.97245,17000000.0
2005-09-01 17:15:00,5.97195,5.97242,5.97055,5.97153,11000000.0
2005-09-01 17:16:00,5.97147,5.97287,5.97021,5.9724,15000000.0
2005-09-01 17:17:00,5.97394,5.97532,5.97394,5.97526,13000000.0
2005-09-01 17:18:00,5.97498,5.97515,5.97313,5.97346,15000000.0
2005-09-01 17:19:00,5.97393,5.97492,5.97268,5.97273,17000000.0
2005-09-01 17:20:00,5.97254,5.97324,5.97162,5.97274,12000000.0
2005-09-01 17:21:00,5.97249,5.97288,5.9719,5.97244,7000000.0
2005-09-01 17:22:00,5.97319,5.97387,5.97237,5.97256,14000000.0
2005-09-01 17:23:00,5.9732,5.97507,5.97196,5.97392,13000000.0
2005-09-01 17:24:00,5.97576,5.97576,5.97419,5.97448,9000000.0
2005-09-01 17:25:00,5.97494,5.97615,5.97494,5.97557,11000000.0
2005-09-01 17:26:00,5.97519,5.97778,5.97519,5.97778,16000000.0
2005-09-01 17:27:00,5.9781,5.9781,5.97718,5.97777,9000000.0
2005-09-01 17:28:00,5.97715,5.97725,5.9748,5.97632,15000000.0
2005-09-01 17:29:00,5.97649,5.9775,5.97609,5.97746,11000000.0
2005-09-01 17:30:00,5.97852,5.97852,5.97657,5.97742,19000000.0
2005-09-01 17:31:00,5.97797,5.97862,5.97713,5.97716,11000000.0
2005-09-01 17:32:00,5.97853,5.98009,5.97814,5.98009,9000000.0
2005-09-01 17:33:00,5.9785,5.97963,5.97797,5.97963,10000000.0
2005-09-01 17:34:00,5.97888,5.97888,5.97704,5.97765,14000000.0
2005-09-01 17:35:00,5.97739,5.97984,5.97635,5.97635,13000000.0
2005-09-01 17:36:00,5.97681,5.97776,5.9763,5.97675,11000000.0
2005-09-01 17:37:00,5.9765,5.97801,5.97602,5.97794,15000000.0
2005-09-01 17:38:00,5.97852,5.97929,5.97746,5.97754,17000000.0
2005-09-01 17:39:00,5.97867,5.97925,5.97777,5.97925,8000000.0
2005-09-01 17:40:00,5.97967,5.98169,5.97844,5.97926,12000000.0
2005-09-01 17:41:00,5.97988,5.98062,5.97865,5.97917,21000000.0
2005-09-01 17:42:00,5.97924,5.97996,5.97815,5.97908,13000000.0
2005-09-01 17:43:00,5.97844,5.97888,5.97757,5.97757,11000000.0
2005-09-01 17:44:00,5.97749,5.9791,5.97606,5.97732,19000000.0
2005-09-01 17:45:00,5.97757,5.97795,5.9762,5.97743,10000000.0
2005-09-01 17:46:00,5.97767,5.97944,5.97756,5.97809,13000000.0
2005-09-01 17:47:00,5.97719,5.97756,5.97614,5.97661,9000000.0
2005-09-01 17:48:00,5.97691,5.97691,5.97472,5.97496,14000000.0
2005-09-01 17:49:00,5.97403,5.97533,5.97322,5.97322,14000000.0
2005-09-01 17:50:00,5.97363,5.97518,5.97363,5.97491,17000000.0
2005-09-01 17:51:00,5.97556,5.97821,5.97548,5.97658,13000000.0
2005-09-01 17:52:00,5.97797,5.98024,5.97698,5.97907,24000000.0
2005-09-01 17:53:00,5.97916,5.98065,5.97916,5.98049,16000000.0
2005-09-01 17:54:00,5.98151,5.98206,5.98058,5.98177,16000000.0
2005-09-01 17:55:00,5.98194,5.9829,5.98154,5.9829,13000000.0
2005-09-01 17:56:00,5.98384,5.98645,5.98327,5.98456,15000000.0
2005-09-01 17:57:00,5.98448,5.98523,5.98323,5.98323,10000000.0
2005-09-01 17:58:00,5.98233,5.98289,5.98134,5.98289,15000000.0
2005-09-01 17:59:00,5.98155,5.98218,5.98002,5.9815,13000000.0
2005-09-01 18:00:00,5.98093,5.9812,5.97872,5.97949,7000000.0
2005-09-01 18:01:00,5.98025,5.98068,5.97986,5.97986,18000000.0
2005-09-01 18:02:00,5.97977,5.98011,5.97826,5.98011,17000000.0
2005-09-01 18:03:00,5.98014,5.98132,5.97936,5.98132,16000000.0
2005-09-01 18:04:00,5.98033,5.98134,5.98022,5.98043,14000000.0
2005-09-01 18:05:00,5.98058,5.98116,5.97977,5.98036,13000000.0
2005-09-01 18:06:00,5.98114,5.98266,5.98098,5.98205,18000000.0
2005-09-01 18:07:00,5.9825,5.98325,5.9812,5.98202,12000000.0
2005-09-01 18:08:00,5.98201,5.9833,5.9813,5.9813,18000000.0
2005-09-01 18:09:00,5.98191,5.98363,5.98187,5.98349,12000000.0
2005-09-01 18:10:00,5.98403,5.98519,5.98357,5.98439,13000000.0
2005-09-01 18:11:00,5.98408,5.98592,5.98408,5.98578,10000000.0
2005-09-01 18:12:00,5.98599,5.98602,5.98413,5.98498,11000000.0
2005-09-01 18:13:00,5.98519,5.98541,5.98356,5.984,14000000.0
2005-09-01 18:14:00,5.98361,5.98432,5.98314,5.98432,10000000.0
2005-09-01 18:15:00,5.98471,5.98505,5.98383,5.98505,10000000.0
2005-09-01 18:16:00,5.98548,5.98591,5.98479,5.98578,9000000.0
2005-09-01 18:17:00,5.98581,5.98607,5.98436,5.98436,18000000.0
2005-09-01 18:18:00,5.98515,5.98615,5.98431,5.98498,14000000.0
2005-09-01 18:19:00,5.98491,5.98491,5.98301,5.98301,10000000.0
2005-09-01 18:20:00,5.98415,5.98585,5.98415,5.98464,15000000.0
2005-09-01 18:21:00,5.98475,5.98526,5.98407,5.98407,18000000.0
2005-09-01 18:22:00,5.98402,5.98434,5.9828,5.9828,14000000.0
2005-09-01 18:23:00,5.98279,5.98321,5.98191,5.98321,7000000.0
2005-09-01 18:24:00,5.98312,5.98323,5.98239,5.98239,9000000.0
2005-09-01 18:25:00,5.98135,5.98232,5.98126,5.98133,13000000.0
2005-09-01 18:26:00,5.98123,5.982,5.98058,5.98148,16000000.0
2005-09-01 18:27:00,5.9814,5.98249,5.98095,5.98232,14000000.0
2005-09-01 18:28:00,5.98237,5.9831,5.98082,5.98223,13000000.0
2005-09-01 18:29:00,5.98245,5.98323,5.98227,5.98277,11000000.0
2005-09-01 18:30:00,5.98288,5.98297,5.98209,5.98263,16000000.0
2005-09-01 18:31:00,5.98194,5.9827,5.98155,5.98262,12000000.0
2005-09-01 18:32:00,5.98208,5.98343,5.98155,5.9821,11000000.0
2005-09-01 18:33:00,5.98202,5.9828,5.98148,5.9828,13000000.0
2005-09-01 18:34:00,5.9832,5.98377,5.98226,5.98296,13000000.0
2005-09-01 18:35:00,5.98254,5.98298,5.98168,5.98187,18000000.0
2005-09-01 18:36:00,5.98242,5.98313,5.9815,5.98313,18000000.0
2005-09-01 18:37:00,5.98299,5.98306,5.98215,5.98306,18000000.0
2005-09-01 18:38:00,5.98296,5.98296,5.98072,5.98072,11000000.0
2005-09-01 18:39:00,5.98066,5.9807,5.97897,5.97897,11000000.0
2005-09-01 18:40:00,5.97917,5.98047,5.97917,5.98021,14000000.0
2005-09-01 18:41:00,5.97941,5.98107,5.97902,5.97919,16000000.0
2005-09-01 18:42:00,5.9806,5.98098,5.97968,5.98003,14000000.0
2005-09-01 18:43:00,5.97951,5.98002,5.97884,5.97909,10000000.0
2005-09-01 18:44:00,5.97868,5.97949,5.97816,5.97868,13000000.0
2005-09-01 18:45:00,5.9785,5.9788,5.97728,5.97732,13000000.0
2005-09-01 18:46:00,5.97808,5.97808,5.97614,5.97739,12000000.0
2005-09-01 18:47:00,5.9772,5.97775,5.97578,5.97633,14000000.0
2005-09-01 18:48:00,5.97624,5.97787,5.97569,5.97787,15000000.0
2005-09-01 18:49:00,5.97782,5.9782,5.97689,5.97772,12000000.0
2005-09-01 18:50:00,5.97775,5.97829,5.97701,5.9778,9000000.0
2005-09-01 18:51:00,5.97714,5.9784,5.97685,5.97755,17000000.0
2005-09-01 18:52:00,5.97768,5.97876,5.97768,5.97824,9000000.0
2005-09-01 18:53:00,5.97859,5.97972,5.97859,5.97945,14000000.0
2005-09-01 18:54:00,5.98013,5.98051,5.97927,5.97977,14000000.0
2005-09-01 18:55:00,5.97966,5.98105,5.97947,5.97989,10000000.0
2005-09-01 18:56:00,5.98038,5.98176,5.98028,5.98103,16000000.0
2005-09-01 18:57:00,5.98076,5.98178,5.98009,5.98067,17000000.0
2005-09-01 18:58:00,5.98088,5.98129,5.98003,5.98003,14000000.0
2005-09-01 18:59:00,5.98021,5.98142,5.98,5.98,14000000.0
2005-09-01 19:00:00,5.98068,5.982,5.98013,5.98031,15000000.0
2005-09-01 19:01:00,5.98022,5.98054,5.97938,5.98018,15000000.0
2005-09-01 19:02:00,5.97987,5.98087,5.97922,5.98011,14000000.0
2005-09-01 19:03:00,5.97975,5.98069,5.9794,5.97964,14000000.0
2005-09-01 19:04:00,5.9794,5.97975,5.9778,5.97831,12000000.0
2005-09-01 19:05:00,5.97873,5.9797,5.97857,5.97871,15000000.0
2005-09-01 19:06:00,5.97958,5.9798,5.97788,5.97926,16000000.0
2005-09-01 19:07:00,5.97829,5.979,5.97755,5.979,20000000.0
2005-09-01 19:08:00,5.97922,5.97943,5.97815,5.97901,8000000.0
2005-09-01 19:09:00,5.97906,5.97906,5.9774,5.97834,17000000.0
2005-09-01 19:10:00,5.97763,5.97808,5.97698,5.97698,9000000.0
2005-09-01 19:11:00,5.9765,5.97805,5.97567,5.97661,16000000.0
2005-09-01 19:12:00,5.97638,5.97767,5.97593,5.97767,13000000.0
2005-09-01 19:13:00,5.97735,5.97735,5.97585,5.97621,10000000.0
2005-09-01 19:14:00,5.97628,5.97697,5.97596,5.97682,20000000.0
2005-09-01 19:15:00,5.9767,5.97732,5.97647,5.97707,12000000.0
2005-09-01 19:16:00,5.97551,5.97689,5.97551,5.97633,8000000.0
2005-09-01 19:17:00,5.97603,5.97679,5.97527,5.97643,18000000.0
2005-09-01 19:18:00,5.97561,5.97675,5.97561,5.97656,11000000.0
2005-09-01 19:19:00,5.9771,5.97721,5.97533,5.97569,12000000.0
2005-09-01 19:20:00,5.97535,5.97631,5.97483,5.97612,14000000.0
2005-09-01 19:21:00,5.97612,5.97643,5.97491,5.97568,13000000.0
2005-09-01 19:22:00,5.97529,5.97591,5.97431,5.97591,12000000.0
2005-09-01 19:23:00,5.9751,5.97627,5.97506,5.97513,14000000.0
2005-09-01 19:24:00,5.9756,5.9763,5.97487,5.97517,19000000.0
2005-09-01 19:25:00,5.97577,5.97616,5.97527,5.97527,8000000.0
2005-09-01 19:26:00,5.97495,5.97694,5.97495,5.97667,7000000.0
2005-09-01 19:27:00,5.9775,5.97764,5.97658,5.97722,20000000.0
2005-09-01 19:28:00,5.97717,5.97843,5.97597,5.97597,17000000.0
2005-09-01 19:29:00,5.97616,5.97744,5.97616,5.97678,10000000.0
2005-09-01 19:30:00,5.97652,5.97769,5.97643,5.97705,15000000.0
2005-09-01 19:31:00,5.97705,5.97772,5.97694,5.97768,11000000.0
2005-09-01 19:32:00,5.97791,5.97881,5.97781,5.97867,9000000.0
2005-09-01 19:33:00,5.97879,5.98028,5.9786,5.98001,14000000.0
2005-09-01 19:34:00,5.97945,5.98005,5.97844,5.97894,17000000.0
2005-09-01 19:35:00,5.97959,5.98016,5.97888,5.9791,8000000.0
2005-09-01 19:36:00,5.97897,5.97979,5.97856,5.97936,15000000.0
2005-09-01 19:37:00,5.97892,5.979,5.97568,5.97621,8000000.0
2005-09-01 19:38:00,5.97677,5.97723,5.97588,5.97723,15000000.0
2005-09-01 19:39:00,5.9757,5.97691,5.97503,5.97632,17000000.0
2005-09-01 19:40:00,5.97765,5.97765,5.975,5.97662,16000000.0
2005-09-01 19:41:00,5.97667,5.97667,5.97581,5.97635,11000000.0
2005-09-01 19:42:00,5.97698,5.97781,5.97637,5.97781,15000000.0
2005-09-01 19:43:00,5.97784,5.978,5.9764,5.97705,14000000.0
2005-09-01 19:44:00,5.97699,5.97707,5.97604,5.97637,14000000.0
2005-09-01 19:45:00,5.97596,5.97639,5.97537,5.97639,15000000.0
2005-09-01 19:46:00,5.97619,5.97724,5.97572,5.97691,15000000.0
2005-09-01 19:47:00,5.97661,5.97697,5.97581,5.97674,16000000.0
2005-09-01 19:48:00,5.9763,5.9765,5.97497,5.97534,16000000.0
2005-09-01 19:49:00,5.97436,5.9761,5.97436,5.97553,8000000.0
2005-09-01 19:50:00,5.9752,5.97586,5.9748,5.97553,9000000.0
2005-09-01 19:51:00,5.97532,5.97673,5.97532,5.97643,19000000.0
2005-09-01 19:52:00,5.97692,5.97735,5.97562,5.97562,11000000.0
2005-09-01 19:53:00,5.97542,5.97614,5.97509,5.97599,14000000.0
2005-09-01 19:54:00,5.97616,5.97653,5.97494,5.97568,18000000.0
2005-09-01 19:55:00,5.97509,5.97599,5.97464,5.97507,13000000.0
2005-09-01 19:56:00,5.97501,5.97546,5.97396,5.97396,10000000.0
2005-09-01 19:57:00,5.97385,5.97559,5.97314,5.97362,16000000.0
2005-09-01 19:58:00,5.97321,5.97381,5.97205,5.97254,15000000.0
2005-09-01 19:59:00,5.97096,5.97224,5.97071,5.97088,14000000.0
2005-09-01 20:00:00,5.97056,5.97177,5.97056,5.97177,11000000.0
2005-09-01 20:01:00,5.97192,5.97264,5.97149,5.97218,24000000.0
2005-09-01 20:02:00,5.97155,5.97279,5.97155,5.97191,11000000.0
2005-09-01 20:03:00,5.97238,5.97238,5.97128,5.97168,11000000.0
2005-09-01 20:04:00,5.9708,5.97155,5.96901,5.96901,10000000.0
2005-09-01 20:05:00,5.96932,5.97082,5.96762,5.96917,17000000.0
2005-09-01 20:06:00,5.97196,5.97243,5.97125,5.97145,10000000.0
2005-09-01 20:07:00,5.97197,5.97197,5.96971,5.96971,14000000.0
2005-09-01 20:08:00,5.97047,5.97107,5.96937,5.97046,13000000.0
2005-09-01 20:09:00,5.97064,5.97088,5.96967,5.97006,11000000.0
2005-09-01 20:10:00,5.96985,5.97019,5.96858,5.96882,11000000.0
2005-09-01 20:11:00,5.96863,5.97053,5.96837,5.97023,9000000.0
2005-09-01 20:12:00,5.97004,5.97017,5.96901,5.96948,16000000.0
2005-09-01 20:13:00,5.96925,5.97014,5.96925,5.96937,11000000.0
2005-09-01 20:14:00,5.96929,5.9705,5.96929,5.96949,19000000.0
2005-09-01 20:15:00,5.96878,5.96945,5.96851,5.96851,13000000.0
2005-09-01 20:16:00,5.96914,5.97005,5.96914,5.96956,15000000.0
2005-09-01 20:17:00,5.96934,5.9696,5.96837,5.9696,8000000.0
2005-09-01 20:18:00,5.96954,5.9696,5.96794,5.96915,14000000.0
2005-09-01 20:19:00,5.96822,5.96822,5.96681,5.96776,14000000.0
2005-09-01 20:20:00,5.96721,5.96789,5.96651,5.96754,12000000.0
2005-09-01 20:21:00,5.96606,5.96606,5.9627,5.96271,9000000.0
2005-09-01 20:22:00,5.9616,5.96176,5.95584,5.95747,17000000.0
2005-09-01 20:23:00,5.9566,5.96019,5.95596,5.95894,11000000.0
2005-09-01 20:24:00,5.95838,5.95941,5.95719,5.95895,16000000.0
2005-09-01 20:25:00,5.95956,5.95956,5.95695,5.95878,11000000.0
2005-09-01 20:26:00,5.95957,5.96031,5.95879,5.96031,8000000.0
2005-09-01 20:27:00,5.96178,5.96332,5.96127,5.96196,13000000.0
2005-09-01 20:28:00,5.96253,5.96273,5.96069,5.9624,15000000.0
2005-09-01 20:29:00,5.96173,5.96173,5.95897,5.96142,16000000.0
2005-09-01 20:30:00,5.96097,5.96106,5.95891,5.96059,8000000.0
2005-09-01 20:31:00,5.96168,5.96168,5.96,5.96,18000000.0
2005-09-01 20:32:00,5.96068,5.96221,5.96068,5.96197,7000000.0
2005-09-01 20:33:00,5.96207,5.96264,5.96133,5.96133,13000000.0
2005-09-01 20:34:00,5.96106,5.9636,5.96009,5.9636,13000000.0
2005-09-01 20:35:00,5.96404,5.96405,5.96248,5.96314,9000000.0
2005-09-01 20:36:00,5.96235,5.96325,5.9622,5.96262,17000000.0
2005-09-01 20:37:00,5.96201,5.96248,5.96114,5.96114,14000000.0
2005-09-01 20:38:00,5.96096,5.96138,5.95972,5.95994,16000000.0
2005-09-01 20:39:00,5.95882,5.95992,5.9583,5.95983,14000000.0
2005-09-01 20:40:00,5.95974,5.96018,5.95906,5.95964,17000000.0
2005-09-01 20:41:00,5.96005,5.96086,5.95917,5.96017,16000000.0
2005-09-01 20:42:00,5.95982,5.96072,5.95879,5.95879,22000000.0
2005-09-01 20:43:00,5.95787,5.95802,5.95506,5.95618,18000000.0
2005-09-01 20:44:00,5.95536,5.95606,5.95003,5.95031,16000000.0
2005-09-01 20:45:00,5.95181,5.95364,5.95149,5.95364,8000000.0
2005-09-01 20:46:00,5.95575,5.95668,5.95475,5.95488,19000000.0
2005-09-01 20:47:00,5.95467,5.95658,5.9543,5.95658,12000000.0
2005-09-01 20:48:00,5.95735,5.95846,5.95734,5.9582,9000000.0
2005-09-01 20:49:00,5.95709,5.95812,5.95634,5.95682,19000000.0
2005-09-01 20:50:00,5.95628,5.95768,5.95528,5.95685,15000000.0
2005-09-01 20:51:00,5.95757,5.95809,5.95671,5.95802,9000000.0
2005-09-01 20:52:00,5.95835,5.95904,5.9567,5.95904,11000000.0
2005-09-01 20:53:00,5.95972,5.96123,5.95887,5.96105,15000000.0
2005-09-01 20:54:00,5.96035,5.96046,5.95863,5.96046,12000000.0
2005-09-01 20:55:00,5.96092,5.96092,5.95913,5.96043,18000000.0
2005-09-01 20:56:00,5.96069,5.96154,5.95919,5.96076,12000000.0
2005-09-01 20:57:00,5.96005,5.96124,5.95954,5.96015,13000000.0
2005-09-01 20:58:00,5.96095,5.96106,5.95958,5.96031,11000000.0
2005-09-01 20:59:00,5.96017,5.962,5.95989,5.96106,11000000.0
2005-09-01 21:00:00,5.96191,5.96236,5.96095,5.96192,17000000.0
2005-09-01 21:01:00,5.96192,5.96205,5.96083,5.96132,10000000.0
2005-09-01 21:02:00,5.96207,5.96207,5.96065,5.96108,8000000.0
2005-09-01 21:03:00,5.96216,5.96216,5.96085,5.96146,19000000.0
2005-09-01 21:04:00,5.96123,5.96204,5.96057,5.96183,18000000.0
2005-09-01 21:05:00,5.9616,5.96383,5.96142,5.96383,14000000.0
2005-09-01 21:06:00,5.96188,5.96262,5.96126,5.96195,12000000.0
2005-09-01 21:07:00,5.96106,5.96284,5.96106,5.96284,10000000.0
2005-09-01 21:08:00,5.96348,5.96371,5.96208,5.96246,14000000.0
2005-09-01 21:09:00,5.96167,5.9639,5.96167,5.9639,16000000.0
2005-09-01 21:10:00,5.96224,5.96364,5.96224,5.96332,15000000.0
2005-09-01 21:11:00,5.96245,5.96366,5.96203,5.96308,13000000.0
2005-09-01 21:12:00,5.96303,5.96327,5.96206,5.96206,10000000.0
2005-09-01 21:13:00,5.9618,5.96333,5.96149,5.96276,14000000.0
2005-09-01 21:14:00,5.96235,5.96291,5.96177,5.96251,10000000.0
2005-09-01 21:15:00,5.96289,5.96416,5.96261,5.96371,15000000.0
2005-09-01 21:16:00,5.96392,5.9644,5.96321,5.96382,11000000.0
2005-09-01 21:17:00,5.96456,5.96536,5.96354,5.96468,13000000.0
2005-09-01 21:18:00,5.96494,5.96678,5.9638,5.96678,17000000.0
2005-09-01 21:19:00,5.96595,5.96728,5.96415,5.96524,12000000.0
2005-09-01 21:20:00,5.96473,5.96512,5.96398,5.96497,14000000.0
2005-09-01 21:21:00,5.96576,5.96601,5.96506,5.9658,11000000.0
2005-09-01 21:22:00,5.96518,5.96641,5.96489,5.96641,9000000.0
2005-09-01 21:23:00,5.96586,5.96662,5.96524,5.96614,7000000.0
2005-09-01 21:24:00,5.96581,5.96798,5.96574,5.96798,11000000.0
2005-09-01 21:25:00,5.96808,5.96821,5.96606,5.96606,7000000.0
2005-09-01 21:26:00,5.96637,5.96718,5.96581,5.96718,13000000.0
2005-09-01 21:27:00,5.96685,5.96685,5.96534,5.96605,11000000.0
2005-09-01 21:28:00,5.96621,5.96621,5.96541,5.96545,15000000.0
2005-09-01 21:29:00,5.96598,5.96598,5.96465,5.96536,12000000.0
2005-09-01 21:30:00,5.9659,5.96663,5.96544,5.96663,10000000.0
2005-09-01 21:31:00,5.96536,5.96577,5.96362,5.96362,10000000.0
2005-09-01 21:32:00,5.96399,5.96579,5.96399,5.96519,12000000.0
2005-09-01 21:33:00,5.96496,5.96496,5.9636,5.96419,19000000.0
2005-09-01 21:34:00,5.964,5.96416,5.96213,5.96252,8000000.0
2005-09-01 21:35:00,5.96312,5.96363,5.96193,5.96279,20000000.0
2005-09-01 21:36:00,5.96107,5.96172,5.95968,5.95968,19000000.0
2005-09-01 21:37:00,5.95973,5.96155,5.95949,5.9606,19000000.0
2005-09-01 21:38:00,5.95907,5.96117,5.95907,5.96045,13000000.0
2005-09-01 21:39:00,5.96072,5.96107,5.95981,5.96038,17000000.0
2005-09-01 21:40:00,5.96201,5.96201,5.96084,5.9609,7000000.0
2005-09-01 21:41:00,5.9621,5.96346,5.96207,5.96269,11000000.0
2005-09-01 21:42:00,5.96269,5.96328,5.96101,5.96328,18000000.0
2005-09-01 21:43:00,5.9629,5.96292,5.9618,5.9618,13000000.0
2005-09-01 21:44:00,5.96297,5.9638,5.96237,5.96367,16000000.0
2005-09-01 21:45:00,5.9621,5.96281,5.9619,5.9619,11000000.0
2005-09-01 21:46:00,5.96219,5.96403,5.96219,5.96403,13000000.0
2005-09-01 21:47:00,5.96303,5.96383,5.96251,5.96383,13000000.0
2005-09-01 21:48:00,5.964,5.964,5.9623,5.96358,17000000.0
2005-09-01 21:49:00,5.96408,5.96408,5.96259,5.96296,8000000.0
2005-09-01 21:50:00,5.96296,5.96322,5.96225,5.96322,11000000.0
2005-09-01 21:51:00,5.96205,5.96364,5.96185,5.96285,13000000.0
2005-09-01 21:52:00,5.96247,5.96317,5.96208,5.96276,13000000.0
2005-09-01 21:53:00,5.96367,5.96372,5.96266,5.9628,14000000.0
2005-09-01 21:54:00,5.96239,5.96358,5.96223,5.96358,11000000.0
2005-09-01 21:55:00,5.96353,5.96353,5.96216,5.96278,17000000.0
2005-09-01 21:56:00,5.96294,5.964,5.96256,5.96312,12000000.0
2005-09-01 21:57:00,5.96297,5.96369,5.96212,5.96212,16000000.0
2005-09-01 21:58:00,5.96247,5.96382,5.96247,5.96337,9000000.0
2005-09-01 21:59:00,5.96324,5.96548,5.96321,5.96393,18000000.0
2005-09-01 22:00:00,5.96377,5.96549,5.96339,5.96339,13000000.0
2005-09-01 22:01:00,5.9641,5.96487,5.96399,5.96487,11000000.0
2005-09-01 22:02:00,5.96482,5.96558,5.9636,5.96551,17000000.0
2005-09-01 22:03:00,5.96519,5.96548,5.96422,5.96531,23000000.0
2005-09-01 22:04:00,5.9642,5.96502,5.96382,5.96457,15000000.0
2005-09-01 22:05:00,5.96468,5.96583,5.96449,5.96522,14000000.0
2005-09-01 22:06:00,5.96497,5.96616,5.96433,5.9648,15000000.0
2005-09-01 22:07:00,5.96549,5.96549,5.96421,5.96421,9000000.0
2005-09-01 22:08:00,5.96408,5.96539,5.96369,5.96396,18000000.0
2005-09-01 22:09:00,5.96408,5.96462,5.96395,5.96462,11000000.0
2005-09-01 22:10:00,5.96444,5.96473,5.96365,5.96421,7000000.0
2005-09-01 22:11:00,5.96423,5.96452,5.96294,5.96294,8000000.0
2005-09-01 22:12:00,5.96367,5.96458,5.96308,5.96455,16000000.0
2005-09-01 22:13:00,5.96346,5.9647,5.96317,5.96437,24000000.0
2005-09-01 22:14:00,5.96447,5.96471,5.96378,5.96407,9000000.0
2005-09-01 22:15:00,5.96399,5.96449,5.96354,5.96433,10000000.0
2005-09-01 22:16:00,5.96388,5.96467,5.96314,5.96328,13000000.0
2005-09-01 22:17:00,5.96331,5.96468,5.96331,5.96439,20000000.0
2005-09-01 22:18:00,5.96476,5.96479,5.96457,5.96471,11000000.0
2005-09-01 22:19:00,5.96489,5.9655,5.96442,5.96497,15000000.0
2005-09-01 22:20:00,5.96521,5.96529,5.96403,5.9648,16000000.0
2005-09-01 22:21:00,5.9655,5.96634,5.96507,5.96606,12000000.0
2005-09-01 22:22:00,5.96573,5.96637,5.96495,5.96609,14000000.0
2005-09-01 22:23:00,5.96558,5.96586,5.96496,5.96563,11000000.0
2005-09-01 22:24:00,5.96592,5.96611,5.96491,5.9661,16000000.0
2005-09-01 22:25:00,5.96541,5.96557,5.9644,5.96515,14000000.0
2005-09-01 22:26:00,5.96552,5.96598,5.96436,5.96458,10000000.0
2005-09-01 22:27:00,5.96419,5.96514,5.96418,5.96482,14000000.0
2005-09-01 22:28:00,5.96549,5.9666,5.96399,5.96399,12000000.0
2005-09-01 22:29:00,5.96472,5.96521,5.96423,5.96468,13000000.0
2005-09-01 22:30:00,5.96489,5.96572,5.96482,5.96506,8000000.0
2005-09-01 22:31:00,5.96532,5.96573,5.96492,5.96536,11000000.0
2005-09-01 22:32:00,5.96525,5.96525,5.96399,5.9642,20000000.0
2005-09-01 22:33:00,5.96384,5.96531,5.96354,5.96531,11000000.0
2005-09-01 22:34:00,5.96384,5.96595,5.9637,5.96511,10000000.0
2005-09-01 22:35:00,5.96531,5.96614,5.96484,5.96516,13000000.0
2005-09-01 22:36:00,5.9655,5.96563,5.9654,5.96561,9000000.0
2005-09-01 22:37:00,5.9655,5.96603,5.96443,5.96443,13000000.0
2005-09-01 22:38:00,5.96403,5.96463,5.96403,5.96463,9000000.0
2005-09-01 22:39:00,5.96463,5.96557,5.96463,5.96538,12000000.0
2005-09-01 22:40:00,5.96528,5.96548,5.9638,5.96458,9000000.0
2005-09-01 22:41:00,5.96499,5.96599,5.96442,5.96442,14000000.0
2005-09-01 22:42:00,5.96414,5.96497,5.96414,5.96488,13000000.0
2005-09-01 22:43:00,5.96511,5.96528,5.96426,5.96426,12000000.0
2005-09-01 22:44:00,5.96507,5.96582,5.9643,5.96526,15000000.0
2005-09-01 22:45:00,5.96442,5.96513,5.96378,5.96504,13000000.0
2005-09-01 22:46:00,5.96433,5.9651,5.96385,5.96422,14000000.0
2005-09-01 22:47:00,5.96399,5.96452,5.96372,5.96376,15000000.0
2005-09-01 22:48:00,5.96266,5.964,5.96266,5.96381,13000000.0
2005-09-01 22:49:00,5.96278,5.96395,5.96204,5.96259,13000000.0
2005-09-01 22:50:00,5.9619,5.96344,5.96181,5.96181,15000000.0
2005-09-01 22:51:00,5.96274,5.96274,5.96139,5.96182,14000000.0
2005-09-01 22:52:00,5.96213,5.96265,5.96172,5.96247,9000000.0
2005-09-01 22:53:00,5.96207,5.9621,5.961,5.96155,15000000.0
2005-09-01 22:54:00,5.96045,5.96192,5.9604,5.96097,17000000.0
2005-09-01 22:55:00,5.96025,5.96165,5.9598,5.96006,16000000.0
2005-09-01 22:56:00,5.96018,5.96067,5.95967,5.9602,13000000.0
2005-09-01 22:57:00,5.96,5.96061,5.95976,5.96027,8000000.0
2005-09-01 22:58:00,5.9596,5.95971,5.9587,5.95876,8000000.0
2005-09-01 22:59:00,5.95971,5.96037,5.95776,5.95912,19000000.0
2005-09-01 23:00:00,5.95953,5.96097,5.95953,5.95974,10000000.0
2005-09-01 23:01:00,5.96054,5.96152,5.9603,5.96152,7000000.0
2005-09-01 23:02:00,5.9609,5.96149,5.96031,5.96094,15000000.0
2005-09-01 23:03:00,5.96043,5.96145,5.95995,5.96005,17000000.0
2005-09-01 23:04:00,5.96091,5.96165,5.96022,5.96165,19000000.0
2005-09-01 23:05:00,5.9602,5.9602,5.95918,5.95959,9000000.0
2005-09-01 23:06:00,5.96004,5.96095,5.95934,5.96059,12000000.0
2005-09-01 23:07:00,5.96102,5.96119,5.95999,5.9602,14000000.0
2005-09-01 23:08:00,5.96094,5.96165,5.96072,5.96165,16000000.0
2005-09-01 23:09:00,5.9614,5.96227,5.9604,5.9604,9000000.0
2005-09-01 23:10:00,5.96093,5.96129,5.95997,5.96103,12000000.0
2005-09-01 23:11:00,5.96095,5.96123,5.96005,5.96114,14000000.0
2005-09-01 23:12:00,5.9615,5.96208,5.96096,5.96157,7000000.0
2005-09-01 23:13:00,5.96167,5.96167,5.95931,5.95935,14000000.0
2005-09-01 23:14:00,5.95918,5.96041,5.95804,5.95844,19000000.0
2005-09-01 23:15:00,5.95872,5.95983,5.95769,5.95834,13000000.0
2005-09-01 23:16:00,5.95862,5.95957,5.95776,5.95936,15000000.0
2005-09-01 23:17:00,5.95926,5.95927,5.95826,5.95863,11000000.0
2005-09-01 23:18:00,5.95801,5.95828,5.95801,5.95825,12000000.0
2005-09-01 23:19:00,5.958,5.95896,5.958,5.95896,14000000.0
2005-09-01 23:20:00,5.95878,5.95913,5.95771,5.95913,19000000.0
2005-09-01 23:21:00,5.9589,5.95905,5.95809,5.95861,7000000.0
2005-09-01 23:22:00,5.95797,5.95911,5.95729,5.95811,15000000.0
2005-09-01 23:23:00,5.95801,5.95813,5.95758,5.95781,11000000.0
2005-09-01 23:24:00,5.9588,5.95881,5.95747,5.95786,14000000.0
2005-09-01 23:25:00,5.95904,5.95904,5.95775,5.9582,11000000.0
2005-09-01 23:26:00,5.95874,5.95985,5.95855,5.95866,14000000.0
2005-09-01 23:27:00,5.95906,5.96036,5.95832,5.95983,11000000.0
2005-09-01 23:28:00,5.95887,5.9595,5.95752,5.9587,12000000.0
2005-09-01 23:29:00,5.95893,5.95949,5.95785,5.9582,16000000.0
2005-09-01 23:30:00,5.95787,5.95873,5.95701,5.95836,20000000.0
2005-09-01 23:31:00,5.95836,5.95864,5.95787,5.95864,11000000.0
2005-09-01 23:32:00,5.95874,5.95887,5.95806,5.95848,16000000.0
2005-09-01 23:33:00,5.95819,5.95891,5.95761,5.95821,12000000.0
2005-09-01 23:34:00,5.95784,5.95818,5.95732,5.95733,13000000.0
2005-09-01 23:35:00,5.95704,5.95846,5.95704,5.95796,9000000.0
2005-09-01 23:36:00,5.95885,5.95937,5.95848,5.95928,9000000.0
2005-09-01 23:37:00,5.95922,5.96032,5.95895,5.95895,14000000.0
2005-09-01 23:38:00,5.95856,5.9595,5.95856,5.9595,13000000.0
2005-09-01 23:39:00,5.95928,5.95964,5.9589,5.95918,17000000.0
2005-09-01 23:40:00,5.9593,5.9593,5.95895,5.95895,12000000.0
2005-09-01 23:41:00,5.95904,5.95945,5.95832,5.95894,17000000.0
2005-09-01 23:42:00,5.95858,5.95971,5.95768,5.95863,22000000.0
2005-09-01 23:43:00,5.95845,5.95863,5.9583,5.9585,15000000.0
2005-09-01 23:44:00,5.95864,5.95907,5.95733,5.95746,14000000.0
2005-09-01 23:45:00,5.95712,5.95736,5.95702,5.95731,20000000.0
2005-09-01 23:46:00,5.95755,5.95911,5.95755,5.95767,14000000.0
2005-09-01 23:47:00,5.95882,5.95882,5.9576,5.95837,10000000.0
2005-09-01 23:48:00,5.95838,5.9588,5.95838,5.9588,18000000.0
2005-09-01 23:49:00,5.95863,5.95863,5.95761,5.95847,14000000.0
2005-09-01 23:50:00,5.95849,5.95849,5.95754,5.95833,13000000.0
2005-09-01 23:51:00,5.9588,5.95924,5.95877,5.95918,8000000.0
2005-09-01 23:52:00,5.9586,5.96056,5.95848,5.95925,16000000.0
2005-09-01 23:53:00,5.96009,5.96055,5.9586,5.96006,18000000.0
2005-09-01 23:54:00,5.96068,5.96097,5.96021,5.96097,12000000.0
2005-09-01 23:55:00,5.96143,5.96395,5.96143,5.96221,19000000.0
2005-09-01 23:56:00,5.96251,5.96301,5.96251,5.96293,14000000.0
2005-09-01 23:57:00,5.96285,5.96294,5.96183,5.96183,16000000.0
2005-09-01 23:58:00,5.96108,5.96234,5.96108,5.96217,13000000.0
2005-09-01 23:59:00,5.96212,5.96373,5.96167,5.96281,14000000.0
2005-09-02 00:00:00,5.96339,5.96363,5.96161,5.96232,17000000.0
2005-09-02 00:01:00,5.96181,5.96259,5.96113,5.96251,12000000.0
2005-09-02 00:02:00,5.96199,5.96443,5.96193,5.96367,15000000.0
2005-09-02 00:03:00,5.96461,5.96533,5.96386,5.96462,14000000.0
2005-09-02 00:04:00,5.96401,5.9654,5.96334,5.96403,12000000.0
2005-09-02 00:05:00,5.96379,5.96446,5.9626,5.9626,12000000.0
2005-09-02 00:06:00,5.96265,5.96435,5.96265,5.96369,12000000.0
2005-09-02 00:07:00,5.96368,5.96368,5.9627,5.9631,11000000.0
2005-09-02 00:08:00,5.96327,5.96433,5.96305,5.96346,15000000.0
2005-09-02 00:09:00,5.9643,5.96555,5.96353,5.96488,12000000.0
2005-09-02 00:10:00,5.96493,5.96524,5.96368,5.96452,19000000.0
2005-09-02 00:11:00,5.96381,5.96433,5.96343,5.96353,8000000.0
2005-09-02 00:12:00,5.96365,5.9642,5.96325,5.96416,9000000.0
2005-09-02 00:13:00,5.96362,5.96417,5.96259,5.96298,13000000.0
2005-09-02 00:14:00,5.96332,5.96379,5.96252,5.96379,14000000.0
2005-09-02 00:15:00,5.9628,5.9628,5.96113,5.96187,12000000.0
2005-09-02 00:16:00,5.9627,5.96341,5.9619,5.96332,12000000.0
2005-09-02 00:17:00,5.9626,5.96328,5.96194,5.96194,10000000.0
2005-09-02 00:18:00,5.96276,5.96311,5.96188,5.96235,19000000.0
2005-09-02 00:19:00,5.96287,5.96367,5.9618,5.96234,12000000.0
2005-09-02 00:20:00,5.96213,5.96307,5.96179,5.96255,11000000.0
2005-09-02 00:21:00,5.96296,5.96308,5.96178,5.96246,14000000.0
2005-09-02 00:22:00,5.96267,5.96287,5.96183,5.96192,13000000.0
2005-09-02 00:23:00,5.96147,5.96251,5.96147,5.96239,13000000.0
2005-09-02 00:24:00,5.96308,5.96435,5.96308,5.96405,9000000.0
2005-09-02 00:25:00,5.96342,5.96342,5.9626,5.96261,13000000.0
2005-09-02 00:26:00,5.96232,5.96338,5.96231,5.96338,14000000.0
2005-09-02 00:27:00,5.96366,5.96366,5.96301,5.96301,15000000.0
2005-09-02 00:28:00,5.96299,5.96326,5.9625,5.96268,7000000.0
2005-09-02 00:29:00,5.96316,5.96334,5.96308,5.96331,17000000.0
2005-09-02 00:30:00,5.96341,5.96352,5.96329,5.96333,9000000.0
2005-09-02 00:31:00,5.96343,5.96412,5.96279,5.96412,13000000.0
2005-09-02 00:32:00,5.96395,5.96458,5.9634,5.96393,8000000.0
2005-09-02 00:33:00,5.96399,5.96413,5.9636,5.96375,19000000.0
2005-09-02 00:34:00,5.96332,5.9638,5.96307,5.96358,15000000.0
2005-09-02 00:35:00,5.96354,5.9639,5.96329,5.96386,12000000.0
2005-09-02 00:36:00,5.96404,5.96422,5.96272,5.96308,15000000.0
2005-09-02 00:37:00,5.96305,5.96305,5.96216,5.9624,15000000.0
2005-09-02 00:38:00,5.96359,5.96414,5.96288,5.96414,18000000.0
2005-09-02 00:39:00,5.9634,5.96359,5.96289,5.96359,20000000.0
2005-09-02 00:40:00,5.96363,5.96363,5.9626,5.96267,10000000.0
2005-09-02 00:41:00,5.96273,5.96297,5.96266,5.96297,9000000.0
2005-09-02 00:42:00,5.96313,5.96361,5.96229,5.96304,16000000.0
2005-09-02 00:43:00,5.963,5.96319,5.96291,5.96295,16000000.0
2005-09-02 00:44:00,5.96297,5.96319,5.96292,5.96295,10000000.0
2005-09-02 00:45:00,5.96322,5.96363,5.96256,5.96363,16000000.0
2005-09-02 00:46:00,5.96328,5.96346,5.96234,5.96237,12000000.0
2005-09-02 00:47:00,5.96329,5.96347,5.96234,5.96245,8000000.0
2005-09-02 00:48:00,5.96274,5.9638,5.96274,5.96356,16000000.0
2005-09-02 00:49:00,5.96265,5.96353,5.96265,5.9632,11000000.0
2005-09-02 00:50:00,5.96327,5.96336,5.96315,5.96315,9000000.0
2005-09-02 00:51:00,5.96363,5.96428,5.9629,5.9634,9000000.0
2005-09-02 00:52:00,5.96369,5.96397,5.96258,5.96258,18000000.0
2005-09-02 00:53:00,5.96274,5.96373,5.96242,5.96245,12000000.0
2005-09-02 00:54:00,5.9634,5.96392,5.96262,5.96348,12000000.0
2005-09-02 00:55:00,5.96394,5.96408,5.96355,5.96355,11000000.0
2005-09-02 00:56:00,5.96358,5.96445,5.9629,5.96317,14000000.0
2005-09-02 00:57:00,5.96394,5.96624,5.96307,5.96564,15000000.0
2005-09-02 00:58:00,5.96684,5.96684,5.96483,5.96526,9000000.0
2005-09-02 00:59:00,5.96577,5.96622,5.96454,5.96488,17000000.0
2005-09-02 01:00:00,5.96551,5.96826,5.96534,5.96534,12000000.0
2005-09-02 01:01:00,5.96447,5.96471,5.96445,5.96461,15000000.0
2005-09-02 01:02:00,5.96463,5.96465,5.96435,5.96464,10000000.0
2005-09-02 01:03:00,5.96478,5.96534,5.96431,5.96451,13000000.0
2005-09-02 01:04:00,5.96455,5.96496,5.96353,5.96446,13000000.0
2005-09-02 01:05:00,5.96502,5.96623,5.9647,5.96524,13000000.0
2005-09-02 01:06:00,5.96382,5.96633,5.96359,5.96516,12000000.0
2005-09-02 01:07:00,5.96412,5.96493,5.96406,5.96491,13000000.0
2005-09-02 01:08:00,5.96459,5.9647,5.96418,5.96452,15000000.0
2005-09-02 01:09:00,5.96454,5.96454,5.96374,5.96374,17000000.0
2005-09-02 01:10:00,5.96367,5.96397,5.96367,5.9637,10000000.0
2005-09-02 01:11:00,5.9637,5.96406,5.96366,5.96403,11000000.0
2005-09-02 01:12:00,5.96392,5.96392,5.96314,5.96318,10000000.0
2005-09-02 01:13:00,5.96307,5.96316,5.96292,5.96292,11000000.0
2005-09-02 01:14:00,5.9634,5.96444,5.96333,5.96444,13000000.0
2005-09-02 01:15:00,5.96423,5.96491,5.96378,5.96378,9000000.0
2005-09-02 01:16:00,5.96376,5.9644,5.96376,5.96431,12000000.0
2005-09-02 01:17:00,5.9651,5.96561,5.96455,5.96518,11000000.0
2005-09-02 01:18:00,5.96496,5.96594,5.96484,5.96557,12000000.0
2005-09-02 01:19:00,5.96555,5.9659,5.96472,5.96514,19000000.0
2005-09-02 01:20:00,5.9645,5.9653,5.96425,5.96487,11000000.0
2005-09-02 01:21:00,5.9656,5.96572,5.96465,5.96518,12000000.0
2005-09-02 01:22:00,5.96537,5.96564,5.96498,5.96564,9000000.0
2005-09-02 01:23:00,5.96565,5.96576,5.96493,5.96533,13000000.0
2005-09-02 01:24:00,5.96559,5.96559,5.96457,5.96522,14000000.0
2005-09-02 01:25:00,5.96487,5.96531,5.96419,5.96419,11000000.0
2005-09-02 01:26:00,5.96407,5.96564,5.96407,5.96556,10000000.0
2005-09-02 01:27:00,5.96545,5.96585,5.96482,5.9652,17000000.0
2005-09-02 01:28:00,5.96499,5.966,5.96498,5.96589,13000000.0
2005-09-02 01:29:00,5.96601,5.96605,5.96511,5.96516,19000000.0
2005-09-02 01:30:00,5.96536,5.96606,5.9652,5.9652,15000000.0
2005-09-02 01:31:00,5.96512,5.96587,5.9648,5.96587,15000000.0
2005-09-02 01:32:00,5.9659,5.9659,5.96512,5.96556,12000000.0
2005-09-02 01:33:00,5.9659,5.96688,5.96571,5.96588,8000000.0
2005-09-02 01:34:00,5.96574,5.96633,5.96537,5.96537,18000000.0
2005-09-02 01:35:00,5.96498,5.9659,5.96498,5.9659,12000000.0
2005-09-02 01:36:00,5.96514,5.96532,5.9651,5.96513,16000000.0
2005-09-02 01:37:00,5.96511,5.96538,5.96506,5.96532,15000000.0
2005-09-02 01:38:00,5.96528,5.96625,5.96507,5.96625,18000000.0
2005-09-02 01:39:00,5.96667,5.96699,5.96594,5.96663,10000000.0
2005-09-02 01:40:00,5.96559,5.96623,5.96543,5.96596,11000000.0
2005-09-02 01:41:00,5.96605,5.96663,5.96563,5.96598,16000000.0
2005-09-02 01:42:00,5.96577,5.96728,5.96577,5.96587,14000000.0
2005-09-02 01:43:00,5.96667,5.96684,5.96528,5.96637,16000000.0
2005-09-02 01:44:00,5.96682,5.96695,5.96633,5.96681,15000000.0
2005-09-02 01:45:00,5.96722,5.96785,5.96667,5.96716,16000000.0
2005-09-02 01:46:00,5.96713,5.96728,5.96708,5.96708,9000000.0
2005-09-02 01:47:00,5.96723,5.96943,5.96713,5.9689,17000000.0
2005-09-02 01:48:00,5.97024,5.97024,5.9684,5.96946,16000000.0
2005-09-02 01:49:00,5.96961,5.96961,5.96887,5.96915,10000000.0
2005-09-02 01:50:00,5.97006,5.97006,5.96878,5.96947,11000000.0
2005-09-02 01:51:00,5.96965,5.96965,5.96848,5.96891,12000000.0
2005-09-02 01:52:00,5.96843,5.96863,5.96648,5.96829,12000000.0
2005-09-02 01:53:00,5.96879,5.97039,5.96879,5.96935,18000000.0
2005-09-02 01:54:00,5.96807,5.96814,5.96702,5.96702,14000000.0
2005-09-02 01:55:00,5.96656,5.96768,5.96656,5.96694,18000000.0
2005-09-02 01:56:00,5.9679,5.96856,5.96765,5.96856,8000000.0
2005-09-02 01:57:00,5.96823,5.96899,5.96799,5.9687,13000000.0
2005-09-02 01:58:00,5.96876,5.96921,5.96836,5.96921,11000000.0
2005-09-02 01:59:00,5.96997,5.97025,5.96948,5.97025,11000000.0
2005-09-02 02:00:00,5.97001,5.97086,5.96885,5.96988,16000000.0
2005-09-02 02:01:00,5.96977,5.96977,5.9681,5.9681,21000000.0
2005-09-02 02:02:00,5.96869,5.96939,5.96845,5.96918,10000000.0
2005-09-02 02:03:00,5.96886,5.96933,5.96784,5.96784,8000000.0
2005-09-02 02:04:00,5.96781,5.96953,5.96753,5.96753,14000000.0
2005-09-02 02:05:00,5.96719,5.96874,5.96719,5.96777,14000000.0
2005-09-02 02:06:00,5.96781,5.96819,5.96676,5.96719,15000000.0
2005-09-02 02:07:00,5.96678,5.96738,5.96661,5.96698,10000000.0
2005-09-02 02:08:00,5.96669,5.96765,5.96662,5.96762,16000000.0
2005-09-02 02:09:00,5.96784,5.96882,5.96738,5.968,18000000.0
2005-09-02 02:10:00,5.96777,5.96925,5.96741,5.96925,16000000.0
2005-09-02 02:11:00,5.96894,5.96973,5.96848,5.96879,14000000.0
2005-09-02 02:12:00,5.97001,5.97028,5.96933,5.96975,10000000.0
2005-09-02 02:13:00,5.96941,5.97111,5.96941,5.97111,15000000.0
2005-09-02 02:14:00,5.97049,5.97077,5.96965,5.97059,19000000.0
2005-09-02 02:15:00,5.9696,5.97039,5.96922,5.97013,12000000.0
2005-09-02 02:16:00,5.97032,5.97106,5.96978,5.96978,18000000.0
2005-09-02 02:17:00,5.96945,5.96964,5.96932,5.96932,14000000.0
2005-09-02 02:18:00,5.96953,5.97048,5.96953,5.9704,12000000.0
2005-09-02 02:19:00,5.97054,5.97102,5.97016,5.97041,14000000.0
2005-09-02 02:20:00,5.97119,5.97287,5.97119,5.97135,13000000.0
2005-09-02 02:21:00,5.97165,5.97337,5.97165,5.97175,15000000.0
2005-09-02 02:22:00,5.97218,5.97285,5.97078,5.97176,13000000.0
2005-09-02 02:23:00,5.97174,5.97262,5.97093,5.97185,16000000.0
2005-09-02 02:24:00,5.97129,5.97172,5.97014,5.97014,17000000.0
2005-09-02 02:25:00,5.97083,5.97179,5.97056,5.97112,10000000.0
2005-09-02 02:26:00,5.97046,5.97127,5.97036,5.97086,13000000.0
2005-09-02 02:27:00,5.97166,5.97226,5.97093,5.97135,7000000.0
2005-09-02 02:28:00,5.97121,5.97222,5.9709,5.97201,9000000.0
2005-09-02 02:29:00,5.97235,5.97355,5.97198,5.97297,20000000.0
2005-09-02 02:30:00,5.97421,5.975,5.97342,5.97375,11000000.0
2005-09-02 02:31:00,5.97329,5.97456,5.97328,5.97431,9000000.0
2005-09-02 02:32:00,5.97383,5.97503,5.9737,5.97405,13000000.0
2005-09-02 02:33:00,5.97366,5.97517,5.97366,5.97447,14000000.0
2005-09-02 02:34:00,5.97407,5.97542,5.97315,5.97542,17000000.0
2005-09-02 02:35:00,5.97378,5.97448,5.97325,5.97366,15000000.0
2005-09-02 02:36:00,5.97291,5.97405,5.97241,5.97241,14000000.0
2005-09-02 02:37:00,5.97336,5.97408,5.97249,5.97262,13000000.0
2005-09-02 02:38:00,5.97193,5.97325,5.97113,5.97325,14000000.0
2005-09-02 02:39:00,5.97383,5.9745,5.973,5.9739,15000000.0
2005-09-02 02:40:00,5.97325,5.97325,5.97194,5.97321,12000000.0
2005-09-02 02:41:00,5.9727,5.9732,5.97153,5.97269,13000000.0
2005-09-02 02:42:00,5.97252,5.97328,5.97185,5.97259,16000000.0
2005-09-02 02:43:00,5.97164,5.97258,5.97163,5.97163,18000000.0
2005-09-02 02:44:00,5.97305,5.97305,5.97089,5.97128,10000000.0
2005-09-02 02:45:00,5.97124,5.97155,5.97022,5.97087,14000000.0
2005-09-02 02:46:00,5.97061,5.97113,5.96967,5.97012,18000000.0
2005-09-02 02:47:00,5.97029,5.97094,5.9694,5.9694,17000000.0
2005-09-02 02:48:00,5.96928,5.97051,5.96928,5.96941,7000000.0
2005-09-02 02:49:00,5.96933,5.97034,5.96918,5.96982,13000000.0
2005-09-02 02:50:00,5.97028,5.97105,5.96965,5.97105,14000000.0
2005-09-02 02:51:00,5.96944,5.97021,5.96821,5.96927,15000000.0
2005-09-02 02:52:00,5.96908,5.97044,5.96904,5.9696,15000000.0
2005-09-02 02:53:00,5.96945,5.97029,5.96945,5.9695,9000000.0
2005-09-02 02:54:00,5.96949,5.97032,5.9693,5.96989,13000000.0
2005-09-02 02:55:00,5.97057,5.97138,5.96988,5.9711,11000000.0
2005-09-02 02:56:00,5.97089,5.97111,5.96964,5.97079,18000000.0
2005-09-02 02:57:00,5.97058,5.97102,5.96951,5.97085,13000000.0
2005-09-02 02:58:00,5.97036,5.97036,5.9681,5.96888,9000000.0
2005-09-02 02:59:00,5.9696,5.96981,5.96817,5.96903,14000000.0
2005-09-02 03:00:00,5.96861,5.96983,5.96844,5.96951,11000000.0
2005-09-02 03:01:00,5.96842,5.96923,5.96828,5.96905,11000000.0
2005-09-02 03:02:00,5.96899,5.96927,5.96802,5.96873,11000000.0
2005-09-02 03:03:00,5.96856,5.96867,5.96821,5.96829,23000000.0
2005-09-02 03:04:00,5.96846,5.96876,5.96774,5.96837,11000000.0
2005-09-02 03:05:00,5.96818,5.96848,5.96725,5.96808,17000000.0
2005-09-02 03:06:00,5.96787,5.96806,5.9674,5.96806,9000000.0
2005-09-02 03:07:00,5.96784,5.96848,5.96604,5.96672,15000000.0
2005-09-02 03:08:00,5.96682,5.96745,5.96628,5.96628,12000000.0
2005-09-02 03:09:00,5.96622,5.96858,5.96622,5.96791,15000000.0
2005-09-02 03:10:00,5.96696,5.96784,5.96605,5.96722,19000000.0
2005-09-02 03:11:00,5.96637,5.9669,5.96531,5.96648,15000000.0
2005-09-02 03:12:00,5.96579,5.96606,5.96493,5.96537,18000000.0
2005-09-02 03:13:00,5.96508,5.96643,5.96446,5.96616,18000000.0
2005-09-02 03:14:00,5.96506,5.96528,5.96414,5.96456,10000000.0
2005-09-02 03:15:00,5.9647,5.96507,5.96374,5.96425,7000000.0
2005-09-02 03:16:00,5.96349,5.96447,5.9633,5.96409,8000000.0
2005-09-02 03:17:00,5.96436,5.96456,5.96297,5.96393,10000000.0
2005-09-02 03:18:00,5.96344,5.96407,5.96268,5.96378,15000000.0
2005-09-02 03:19:00,5.96334,5.96453,5.96323,5.96438,10000000.0
2005-09-02 03:20:00,5.96457,5.96546,5.96374,5.96479,16000000.0
2005-09-02 03:21:00,5.96474,5.96481,5.96371,5.96457,11000000.0
2005-09-02 03:22:00,5.96534,5.96534,5.96389,5.96402,10000000.0
2005-09-02 03:23:00,5.96457,5.96568,5.96404,5.96484,12000000.0
2005-09-02 03:24:00,5.96501,5.96606,5.96455,5.96484,13000000.0
2005-09-02 03:25:00,5.96604,5.96628,5.96505,5.96609,11000000.0
2005-09-02 03:26:00,5.96689,5.96779,5.96598,5.96668,13000000.0
2005-09-02 03:27:00,5.96661,5.96731,5.96544,5.96617,14000000.0
2005-09-02 03:28:00,5.96573,5.96598,5.9657,5.96584,18000000.0
2005-09-02 03:29:00,5.9659,5.96672,5.96436,5.96436,15000000.0
2005-09-02 03:30:00,5.96415,5.96533,5.96415,5.96531,10000000.0
2005-09-02 03:31:00,5.9654,5.96674,5.96519,5.96666,13000000.0
2005-09-02 03:32:00,5.96624,5.96624,5.96523,5.96533,16000000.0
2005-09-02 03:33:00,5.96523,5.96589,5.96523,5.96589,13000000.0
2005-09-02 03:34:00,5.96673,5.96833,5.96673,5.96728,16000000.0
2005-09-02 03:35:00,5.96755,5.96835,5.96722,5.96794,10000000.0
2005-09-02 03:36:00,5.96814,5.96847,5.96714,5.96777,11000000.0
2005-09-02 03:37:00,5.9675,5.96788,5.96635,5.96705,13000000.0
2005-09-02 03:38:00,5.96706,5.96765,5.96619,5.96619,13000000.0
2005-09-02 03:39:00,5.96626,5.9676,5.96626,5.96722,13000000.0
2005-09-02 03:40:00,5.96754,5.96754,5.96617,5.96667,12000000.0
2005-09-02 03:41:00,5.96678,5.96758,5.9664,5.96758,16000000.0
2005-09-02 03:42:00,5.96727,5.96758,5.96625,5.9673,21000000.0
2005-09-02 03:43:00,5.96731,5.96785,5.96631,5.96705,18000000.0
2005-09-02 03:44:00,5.96684,5.96693,5.9654,5.96693,15000000.0
2005-09-02 03:45:00,5.96675,5.96697,5.96669,5.96685,9000000.0
2005-09-02 03:46:00,5.96663,5.96697,5.96593,5.96646,8000000.0
2005-09-02 03:47:00,5.96646,5.96686,5.96611,5.96679,11000000.0
2005-09-02 03:48:00,5.96721,5.96761,5.96683,5.96683,9000000.0
2005-09-02 03:49:00,5.96707,5.96806,5.96707,5.96806,16000000.0
2005-09-02 03:50:00,5.96692,5.96761,5.96648,5.96696,19000000.0
2005-09-02 03:51:00,5.96667,5.96765,5.96667,5.96689,9000000.0
2005-09-02 03:52:00,5.96706,5.96755,5.96551,5.9663,19000000.0
2005-09-02 03:53:00,5.9663,5.96635,5.96494,5.9653,10000000.0
2005-09-02 03:54:00,5.96507,5.96594,5.96428,5.96538,17000000.0
2005-09-02 03:55:00,5.96501,5.96601,5.96379,5.96508,16000000.0
2005-09-02 03:56:00,5.96503,5.96585,5.96466,5.96585,7000000.0
2005-09-02 03:57:00,5.96501,5.96583,5.96413,5.96583,11000000.0
2005-09-02 03:58:00,5.9657,5.96643,5.96503,5.96579,12000000.0
2005-09-02 03:59:00,5.96575,5.96768,5.96575,5.96627,17000000.0
2005-09-02 04:00:00,5.96595,5.96724,5.96534,5.96534,12000000.0
2005-09-02 04:01:00,5.9658,5.96614,5.96519,5.96534,16000000.0
2005-09-02 04:02:00,5.966,5.96699,5.96572,5.96649,14000000.0
2005-09-02 04:03:00,5.96662,5.96688,5.96657,5.96674,12000000.0
2005-09-02 04:04:00,5.96662,5.96687,5.96662,5.96671,16000000.0
2005-09-02 04:05:00,5.9667,5.96678,5.96528,5.96532,13000000.0
2005-09-02 04:06:00,5.965,5.96612,5.965,5.96612,16000000.0
2005-09-02 04:07:00,5.96598,5.96648,5.96507,5.96528,13000000.0
2005-09-02 04:08:00,5.96555,5.96666,5.96555,5.96576,14000000.0
2005-09-02 04:09:00,5.96568,5.96577,5.96501,5.96504,10000000.0
2005-09-02 04:10:00,5.96465,5.96628,5.96445,5.96578,12000000.0
2005-09-02 04:11:00,5.96612,5.96697,5.96496,5.96593,14000000.0
2005-09-02 04:12:00,5.96605,5.96707,5.96548,5.96598,19000000.0
2005-09-02 04:13:00,5.96531,5.96637,5.96437,5.96529,20000000.0
2005-09-02 04:14:00,5.96545,5.96619,5.96487,5.96559,12000000.0
2005-09-02 04:15:00,5.96553,5.96561,5.96481,5.96481,8000000.0
2005-09-02 04:16:00,5.9649,5.96645,5.96484,5.96623,13000000.0
2005-09-02 04:17:00,5.96595,5.96663,5.96518,5.96591,15000000.0
2005-09-02 04:18:00,5.96605,5.96644,5.96575,5.96622,9000000.0
2005-09-02 04:19:00,5.9651,5.9671,5.9651,5.9671,12000000.0
2005-09-02 04:20:00,5.96651,5.96759,5.96633,5.96633,9000000.0
2005-09-02 04:21:00,5.96621,5.96678,5.96621,5.96642,17000000.0
2005-09-02 04:22:00,5.9671,5.96742,5.96663,5.96716,14000000.0
2005-09-02 04:23:00,5.96761,5.96854,5.96761,5.96854,10000000.0
2005-09-02 04:24:00,5.96844,5.96844,5.96656,5.96656,12000000.0
2005-09-02 04:25:00,5.96624,5.9672,5.96624,5.96714,10000000.0
2005-09-02 04:26:00,5.96709,5.96755,5.96696,5.96755,7000000.0
2005-09-02 04:27:00,5.96756,5.96876,5.96756,5.96876,15000000.0
2005-09-02 04:28:00,5.96713,5.96792,5.96685,5.96685,7000000.0
2005-09-02 04:29:00,5.9676,5.9679,5.96671,5.9671,14000000.0
2005-09-02 04:30:00,5.96644,5.96774,5.96642,5.96761,11000000.0
2005-09-02 04:31:00,5.96744,5.96829,5.96664,5.96686,15000000.0
2005-09-02 04:32:00,5.96732,5.96732,5.96696,5.96723,17000000.0
2005-09-02 04:33:00,5.96714,5.96759,5.96655,5.96734,14000000.0
2005-09-02 04:34:00,5.96747,5.96779,5.96739,5.96779,9000000.0
2005-09-02 04:35:00,5.96717,5.96841,5.96633,5.96633,12000000.0
2005-09-02 04:36:00,5.96603,5.9672,5.96591,5.96591,12000000.0
2005-09-02 04:37:00,5.96695,5.96724,5.96597,5.96667,12000000.0
2005-09-02 04:38:00,5.96667,5.96667,5.96579,5.96579,11000000.0
2005-09-02 04:39:00,5.96583,5.9678,5.96583,5.96627,17000000.0
2005-09-02 04:40:00,5.96631,5.96762,5.96631,5.96711,9000000.0
2005-09-02 04:41:00,5.96762,5.96812,5.9671,5.9671,10000000.0
2005-09-02 04:42:00,5.96681,5.96798,5.96659,5.96741,8000000.0
2005-09-02 04:43:00,5.96692,5.96753,5.96684,5.96739,18000000.0
2005-09-02 04:44:00,5.96698,5.96753,5.9664,5.96753,9000000.0
2005-09-02 04:45:00,5.96753,5.96753,5.96672,5.96695,9000000.0
2005-09-02 04:46:00,5.96688,5.96765,5.96688,5.96748,16000000.0
2005-09-02 04:47:00,5.96837,5.96865,5.967,5.967,12000000.0
2005-09-02 04:48:00,5.96699,5.96786,5.96699,5.96758,10000000.0
2005-09-02 04:49:00,5.96779,5.96902,5.96686,5.96802,16000000.0
2005-09-02 04:50:00,5.96847,5.96885,5.96721,5.96777,16000000.0
2005-09-02 04:51:00,5.96847,5.96915,5.96761,5.96782,20000000.0
2005-09-02 04:52:00,5.96841,5.96936,5.96812,5.96874,13000000.0
2005-09-02 04:53:00,5.96834,5.96834,5.96759,5.96799,11000000.0
2005-09-02 04:54:00,5.96806,5.96858,5.96758,5.96823,11000000.0
2005-09-02 04:55:00,5.96827,5.96882,5.96817,5.96881,12000000.0
2005-09-02 04:56:00,5.9684,5.96959,5.96808,5.96868,16000000.0
2005-09-02 04:57:00,5.96881,5.9694,5.96863,5.96925,7000000.0
2005-09-02 04:58:00,5.96909,5.9694,5.96909,5.96911,13000000.0
2005-09-02 04:59:00,5.96956,5.97098,5.96916,5.96955,17000000.0
2005-09-02 05:00:00,5.97002,5.97002,5.9684,5.9684,10000000.0
2005-09-02 05:01:00,5.96866,5.9704,5.9686,5.96888,13000000.0
2005-09-02 05:02:00,5.96997,5.97043,5.96851,5.96894,18000000.0
2005-09-02 05:03:00,5.97079,5.971,5.9693,5.97083,9000000.0
2005-09-02 05:04:00,5.97057,5.97057,5.96846,5.96846,12000000.0
2005-09-02 05:05:00,5.96897,5.9692,5.96839,5.96911,10000000.0
2005-09-02 05:06:00,5.96949,5.96968,5.96931,5.9694,20000000.0
2005-09-02 05:07:00,5.96931,5.97072,5.96931,5.97072,10000000.0
2005-09-02 05:08:00,5.97054,5.97059,5.96929,5.97007,17000000.0
2005-09-02 05:09:00,5.97015,5.97015,5.96935,5.96953,15000000.0
2005-09-02 05:10:00,5.96948,5.96951,5.96864,5.96864,10000000.0
2005-09-02 05:11:00,5.96918,5.9702,5.96838,5.96986,16000000.0
2005-09-02 05:12:00,5.97,5.97015,5.9682,5.9682,7000000.0
2005-09-02 05:13:00,5.96843,5.96973,5.96837,5.96973,12000000.0
2005-09-02 05:14:00,5.96988,5.9708,5.96957,5.96981,14000000.0
2005-09-02 05:15:00,5.97005,5.97096,5.96916,5.96954,16000000.0
2005-09-02 05:16:00,5.96976,5.97051,5.96917,5.96917,15000000.0
2005-09-02 05:17:00,5.9688,5.96999,5.96869,5.96996,10000000.0
2005-09-02 05:18:00,5.97017,5.97163,5.96997,5.97057,13000000.0
2005-09-02 05:19:00,5.97038,5.97128,5.97015,5.97128,13000000.0
2005-09-02 05:20:00,5.97145,5.97186,5.97054,5.97054,20000000.0
2005-09-02 05:21:00,5.9706,5.97153,5.9706,5.97151,9000000.0
2005-09-02 05:22:00,5.97069,5.97166,5.97061,5.97134,17000000.0
2005-09-02 05:23:00,5.96986,5.97044,5.96958,5.97039,14000000.0
2005-09-02 05:24:00,5.97063,5.97091,5.97013,5.97091,19000000.0
2005-09-02 05:25:00,5.97057,5.97128,5.97042,5.97102,13000000.0
2005-09-02 05:26:00,5.97089,5.97187,5.97037,5.97095,13000000.0
2005-09-02 05:27:00,5.97084,5.9712,5.97066,5.97068,13000000.0
2005-09-02 05:28:00,5.97089,5.97131,5.97028,5.971,10000000.0
2005-09-02 05:29:00,5.96995,5.97186,5.96995,5.97087,17000000.0
2005-09-02 05:30:00,5.97063,5.97143,5.96985,5.97061,21000000.0
2005-09-02 05:31:00,5.97009,5.971,5.97,5.97092,13000000.0
2005-09-02 05:32:00,5.97119,5.97137,5.97024,5.97057,16000000.0
2005-09-02 05:33:00,5.97067,5.97169,5.97065,5.97106,13000000.0
2005-09-02 05:34:00,5.97083,5.97131,5.97042,5.97125,13000000.0
2005-09-02 05:35:00,5.97099,5.97223,5.97031,5.97065,14000000.0
2005-09-02 05:36:00,5.97026,5.97173,5.97026,5.97173,18000000.0
2005-09-02 05:37:00,5.97093,5.97169,5.96956,5.96956,12000000.0
2005-09-02 05:38:00,5.96942,5.97063,5.96942,5.97008,13000000.0
2005-09-02 05:39:00,5.97018,5.9712,5.9699,5.97044,21000000.0
2005-09-02 05:40:00,5.97017,5.97064,5.96984,5.97023,14000000.0
2005-09-02 05:41:00,5.96956,5.97057,5.96905,5.96989,13000000.0
2005-09-02 05:42:00,5.96862,5.9697,5.96862,5.96965,8000000.0
2005-09-02 05:43:00,5.96863,5.96972,5.96849,5.96948,13000000.0
2005-09-02 05:44:00,5.96837,5.96948,5.96837,5.96938,13000000.0
2005-09-02 05:45:00,5.96951,5.96969,5.96915,5.96915,24000000.0
2005-09-02 05:46:00,5.96936,5.96962,5.96836,5.96912,14000000.0
2005-09-02 05:47:00,5.96916,5.9694,5.96836,5.96891,11000000.0
2005-09-02 05:48:00,5.96876,5.96933,5.96803,5.96871,18000000.0
2005-09-02 05:49:00,5.96912,5.9696,5.96853,5.96914,10000000.0
2005-09-02 05:50:00,5.9687,5.96872,5.96807,5.96826,10000000.0
2005-09-02 05:51:00,5.96905,5.9694,5.9685,5.96886,11000000.0
2005-09-02 05:52:00,5.96898,5.96907,5.96869,5.96883,19000000.0
2005-09-02 05:53:00,5.96892,5.96962,5.96822,5.96869,15000000.0
2005-09-02 05:54:00,5.96925,5.96965,5.96891,5.96924,7000000.0
2005-09-02 05:55:00,5.96923,5.97064,5.96916,5.97064,12000000.0
2005-09-02 05:56:00,5.9697,5.9697,5.96871,5.96892,16000000.0
2005-09-02 05:57:00,5.9692,5.9692,5.96828,5.96875,11000000.0
2005-09-02 05:58:00,5.96923,5.96976,5.96903,5.96925,22000000.0
2005-09-02 05:59:00,5.97055,5.97065,5.96889,5.96977,9000000.0
2005-09-02 06:00:00,5.96962,5.97021,5.96845,5.96977,17000000.0
2005-09-02 06:01:00,5.96918,5.9693,5.96824,5.96867,18000000.0
2005-09-02 06:02:00,5.96916,5.96954,5.96891,5.96933,18000000.0
2005-09-02 06:03:00,5.96881,5.96915,5.96816,5.96915,16000000.0
2005-09-02 06:04:00,5.9691,5.96912,5.96875,5.96891,8000000.0
2005-09-02 06:05:00,5.96852,5.97037,5.96847,5.96862,10000000.0
2005-09-02 06:06:00,5.96835,5.96926,5.96826,5.96917,27000000.0
2005-09-02 06:07:00,5.9691,5.96949,5.9685,5.9685,17000000.0
2005-09-02 06:08:00,5.96875,5.97091,5.96875,5.96985,14000000.0
2005-09-02 06:09:00,5.96977,5.97072,5.96878,5.96878,13000000.0
2005-09-02 06:10:00,5.96824,5.9694,5.96824,5.9694,14000000.0
2005-09-02 06:11:00,5.96942,5.96943,5.96897,5.96917,16000000.0
2005-09-02 06:12:00,5.96962,5.96965,5.96848,5.96913,17000000.0
2005-09-02 06:13:00,5.96934,5.97004,5.96913,5.96974,14000000.0
2005-09-02 06:14:00,5.96968,5.97039,5.96902,5.96983,12000000.0
2005-09-02 06:15:00,5.96959,5.96991,5.96959,5.96979,13000000.0
2005-09-02 06:16:00,5.96966,5.9713,5.96966,5.97044,14000000.0
2005-09-02 06:17:00,5.97029,5.97055,5.97029,5.97033,11000000.0
2005-09-02 06:18:00,5.97099,5.97184,5.97042,5.97184,12000000.0
2005-09-02 06:19:00,5.97085,5.97085,5.97003,5.97003,19000000.0
2005-09-02 06:20:00,5.96949,5.97061,5.96949,5.97061,11000000.0
2005-09-02 06:21:00,5.97236,5.97251,5.96975,5.96975,9000000.0
2005-09-02 06:22:00,5.9695,5.97055,5.9695,5.97045,22000000.0
2005-09-02 06:23:00,5.97083,5.97098,5.96997,5.96997,18000000.0
2005-09-02 06:24:00,5.96999,5.97155,5.96999,5.97155,8000000.0
2005-09-02 06:25:00,5.97106,5.97138,5.96994,5.97107,9000000.0
2005-09-02 06:26:00,5.97087,5.97103,5.97021,5.97103,13000000.0
2005-09-02 06:27:00,5.97071,5.97085,5.97051,5.97065,15000000.0
2005-09-02 06:28:00,5.97058,5.9711,5.97058,5.97082,18000000.0
2005-09-02 06:29:00,5.97061,5.97084,5.97046,5.97046,16000000.0
2005-09-02 06:30:00,5.97062,5.9707,5.97047,5.9707,10000000.0
2005-09-02 06:31:00,5.97079,5.97183,5.97079,5.97095,13000000.0
2005-09-02 06:32:00,5.97039,5.97074,5.96969,5.97052,10000000.0
2005-09-02 06:33:00,5.97037,5.97083,5.96964,5.96964,10000000.0
2005-09-02 06:34:00,5.97015,5.97158,5.97002,5.97002,15000000.0
2005-09-02 06:35:00,5.97034,5.97049,5.96935,5.97048,13000000.0
2005-09-02 06:36:00,5.96957,5.96992,5.96885,5.96948,23000000.0
2005-09-02 06:37:00,5.97002,5.97002,5.96866,5.9691,11000000.0
2005-09-02 06:38:00,5.96986,5.97032,5.9693,5.96944,17000000.0
2005-09-02 06:39:00,5.96924,5.96957,5.96869,5.96869,8000000.0
2005-09-02 06:40:00,5.96855,5.97039,5.96812,5.96895,15000000.0
2005-09-02 06:41:00,5.96842,5.96922,5.96805,5.96912,15000000.0
2005-09-02 06:42:00,5.96825,5.96876,5.96773,5.9682,16000000.0
2005-09-02 06:43:00,5.96876,5.96906,5.96713,5.96806,12000000.0
2005-09-02 06:44:00,5.9671,5.9677,5.96654,5.96654,13000000.0
2005-09-02 06:45:00,5.96784,5.96829,5.96608,5.96712,14000000.0
2005-09-02 06:46:00,5.96699,5.96714,5.96604,5.96669,12000000.0
2005-09-02 06:47:00,5.96675,5.96746,5.96646,5.96697,11000000.0
2005-09-02 06:48:00,5.96578,5.96693,5.96543,5.96693,15000000.0
2005-09-02 06:49:00,5.96536,5.96612,5.96452,5.96545,17000000.0
2005-09-02 06:50:00,5.9671,5.96728,5.9661,5.9668,13000000.0
2005-09-02 06:51:00,5.96671,5.9671,5.9654,5.96618,8000000.0
2005-09-02 06:52:00,5.9664,5.96754,5.96603,5.96603,14000000.0
2005-09-02 06:53:00,5.96695,5.96695,5.96493,5.96552,13000000.0
2005-09-02 06:54:00,5.96572,5.96656,5.96529,5.96616,8000000.0
2005-09-02 06:55:00,5.96557,5.96572,5.96505,5.96538,10000000.0
2005-09-02 06:56:00,5.96516,5.96534,5.96509,5.96528,11000000.0
2005-09-02 06:57:00,5.96541,5.96658,5.96528,5.96537,17000000.0
2005-09-02 06:58:00,5.96556,5.96601,5.96517,5.96601,12000000.0
2005-09-02 06:59:00,5.96607,5.96636,5.96483,5.96573,14000000.0
2005-09-02 07:00:00,5.96583,5.96619,5.9651,5.9651,11000000.0
2005-09-02 07:01:00,5.96488,5.96657,5.96488,5.96598,10000000.0
2005-09-02 07:02:00,5.96625,5.96669,5.96471,5.96644,14000000.0
2005-09-02 07:03:00,5.96662,5.96662,5.96564,5.96592,7000000.0
2005-09-02 07:04:00,5.96553,5.96599,5.96452,5.96582,16000000.0
2005-09-02 07:05:00,5.96553,5.96622,5.96504,5.96524,15000000.0
2005-09-02 07:06:00,5.96486,5.96547,5.96424,5.96547,16000000.0
2005-09-02 07:07:00,5.96532,5.96621,5.96395,5.96395,12000000.0
2005-09-02 07:08:00,5.96365,5.96479,5.96345,5.96479,8000000.0
2005-09-02 07:09:00,5.96436,5.96544,5.96417,5.96472,8000000.0
2005-09-02 07:10:00,5.9653,5.96603,5.96482,5.96576,16000000.0
2005-09-02 07:11:00,5.96601,5.96627,5.96484,5.96558,17000000.0
2005-09-02 07:12:00,5.96543,5.96543,5.96434,5.96487,20000000.0
2005-09-02 07:13:00,5.96542,5.96591,5.96499,5.96514,18000000.0
2005-09-02 07:14:00,5.9646,5.96509,5.96405,5.96429,11000000.0
2005-09-02 07:15:00,5.96425,5.96515,5.9641,5.96515,18000000.0
2005-09-02 07:16:00,5.96525,5.96579,5.9647,5.96511,18000000.0
2005-09-02 07:17:00,5.96524,5.96585,5.96466,5.96548,12000000.0
2005-09-02 07:18:00,5.96626,5.96631,5.96459,5.96519,18000000.0
2005-09-02 07:19:00,5.96574,5.96613,5.96485,5.96559,14000000.0
2005-09-02 07:20:00,5.96599,5.96661,5.9647,5.96661,18000000.0
2005-09-02 07:21:00,5.9662,5.96677,5.96543,5.96589,13000000.0
2005-09-02 07:22:00,5.96571,5.9658,5.96498,5.96569,14000000.0
2005-09-02 07:23:00,5.96601,5.96615,5.96531,5.96566,15000000.0
2005-09-02 07:24:00,5.96577,5.96577,5.96476,5.96549,16000000.0
2005-09-02 07:25:00,5.96533,5.96591,5.96414,5.96429,15000000.0
2005-09-02 07:26:00,5.96541,5.96541,5.9651,5.96528,13000000.0
2005-09-02 07:27:00,5.96536,5.9665,5.96481,5.96621,12000000.0
2005-09-02 07:28:00,5.9663,5.96725,5.96511,5.96577,22000000.0
2005-09-02 07:29:00,5.96603,5.96615,5.96509,5.966,16000000.0
2005-09-02 07:30:00,5.96553,5.96606,5.96483,5.96605,14000000.0
2005-09-02 07:31:00,5.96611,5.96656,5.96549,5.96632,13000000.0
2005-09-02 07:32:00,5.96655,5.96697,5.96615,5.96697,9000000.0
2005-09-02 07:33:00,5.96614,5.96685,5.96543,5.96685,7000000.0
2005-09-02 07:34:00,5.96682,5.9669,5.96615,5.9663,18000000.0
2005-09-02 07:35:00,5.9662,5.96758,5.96586,5.96749,9000000.0
2005-09-02 07:36:00,5.9671,5.96817,5.96607,5.96817,13000000.0
2005-09-02 07:37:00,5.96857,5.96916,5.96771,5.96909,11000000.0
2005-09-02 07:38:00,5.96895,5.97041,5.96876,5.97007,11000000.0
2005-09-02 07:39:00,5.96958,5.96958,5.96751,5.96751,19000000.0
2005-09-02 07:40:00,5.9674,5.96775,5.96553,5.96553,11000000.0
2005-09-02 07:41:00,5.96606,5.96677,5.9654,5.96574,7000000.0
2005-09-02 07:42:00,5.96701,5.96701,5.96472,5.96597,13000000.0
2005-09-02 07:43:00,5.96599,5.96623,5.9652,5.96614,14000000.0
2005-09-02 07:44:00,5.9655,5.96616,5.96476,5.96586,10000000.0
2005-09-02 07:45:00,5.9658,5.96643,5.96546,5.96584,8000000.0
2005-09-02 07:46:00,5.96509,5.96579,5.9647,5.96484,13000000.0
2005-09-02 07:47:00,5.9647,5.96532,5.964,5.96532,15000000.0
2005-09-02 07:48:00,5.96419,5.9653,5.96386,5.96493,13000000.0
2005-09-02 07:49:00,5.96649,5.96658,5.9653,5.9653,10000000.0
2005-09-02 07:50:00,5.96563,5.96692,5.96487,5.9663,17000000.0
2005-09-02 07:51:00,5.96558,5.96623,5.96536,5.96594,16000000.0
2005-09-02 07:52:00,5.9663,5.96697,5.96535,5.96665,13000000.0
2005-09-02 07:53:00,5.96671,5.96703,5.96585,5.96686,10000000.0
2005-09-02 07:54:00,5.96624,5.9665,5.96507,5.96524,11000000.0
2005-09-02 07:55:00,5.96527,5.9669,5.96527,5.96576,12000000.0
2005-09-02 07:56:00,5.96576,5.96628,5.9656,5.96569,13000000.0
2005-09-02 07:57:00,5.96569,5.96594,5.96451,5.96499,8000000.0
2005-09-02 07:58:00,5.96461,5.96571,5.96431,5.96495,14000000.0
2005-09-02 07:59:00,5.96445,5.96511,5.96371,5.96395,15000000.0
2005-09-02 08:00:00,5.96462,5.96507,5.96325,5.96402,10000000.0
2005-09-02 08:01:00,5.96416,5.96518,5.96371,5.96513,13000000.0
2005-09-02 08:02:00,5.96492,5.96492,5.96285,5.96403,14000000.0
2005-09-02 08:03:00,5.963,5.96361,5.96292,5.96343,12000000.0
2005-09-02 08:04:00,5.96223,5.96247,5.96049,5.96247,16000000.0
2005-09-02 08:05:00,5.96144,5.96293,5.96109,5.96287,14000000.0
2005-09-02 08:06:00,5.96238,5.96254,5.96031,5.96097,19000000.0
2005-09-02 08:07:00,5.96063,5.9614,5.9594,5.96103,19000000.0
2005-09-02 08:08:00,5.96049,5.96077,5.95971,5.96013,11000000.0
2005-09-02 08:09:00,5.96043,5.96133,5.9603,5.9604,10000000.0
2005-09-02 08:10:00,5.96071,5.96125,5.95941,5.95988,16000000.0
2005-09-02 08:11:00,5.95873,5.95912,5.9569,5.95703,9000000.0
2005-09-02 08:12:00,5.95698,5.95802,5.9559,5.95662,10000000.0
2005-09-02 08:13:00,5.95561,5.95582,5.95449,5.95459,11000000.0
2005-09-02 08:14:00,5.95445,5.95624,5.95361,5.95521,12000000.0
2005-09-02 08:15:00,5.95554,5.95559,5.95357,5.95507,15000000.0
2005-09-02 08:16:00,5.95495,5.95546,5.95388,5.95535,14000000.0
2005-09-02 08:17:00,5.95583,5.95609,5.95454,5.95567,10000000.0
2005-09-02 08:18:00,5.9569,5.95717,5.95524,5.95551,9000000.0
2005-09-02 08:19:00,5.95568,5.95712,5.95568,5.95637,11000000.0
2005-09-02 08:20:00,5.95698,5.95801,5.95631,5.95801,11000000.0
2005-09-02 08:21:00,5.95867,5.95867,5.95702,5.95855,20000000.0
2005-09-02 08:22:00,5.95781,5.95781,5.95609,5.95609,8000000.0
2005-09-02 08:23:00,5.95606,5.95816,5.95606,5.95701,12000000.0
2005-09-02 08:24:00,5.95756,5.95808,5.95596,5.95765,13000000.0
2005-09-02 08:25:00,5.95737,5.95749,5.9555,5.95684,12000000.0
2005-09-02 08:26:00,5.95658,5.95697,5.95624,5.95643,13000000.0
2005-09-02 08:27:00,5.95625,5.9572,5.95604,5.9572,11000000.0
2005-09-02 08:28:00,5.95733,5.95809,5.95669,5.95802,8000000.0
2005-09-02 08:29:00,5.95833,5.95888,5.95757,5.95806,12000000.0
2005-09-02 08:30:00,5.95957,5.95962,5.95803,5.95821,11000000.0
2005-09-02 08:31:00,5.95928,5.95974,5.95826,5.95919,10000000.0
2005-09-02 08:32:00,5.96002,5.96095,5.95914,5.96032,13000000.0
2005-09-02 08:33:00,5.96113,5.96132,5.96054,5.96106,11000000.0
2005-09-02 08:34:00,5.96028,5.96051,5.95919,5.9604,17000000.0
2005-09-02 08:35:00,5.9593,5.96082,5.9593,5.96042,11000000.0
2005-09-02 08:36:00,5.96044,5.96149,5.96018,5.96149,10000000.0
2005-09-02 08:37:00,5.96089,5.96089,5.95942,5.95977,9000000.0
2005-09-02 08:38:00,5.95968,5.96002,5.95887,5.95975,18000000.0
2005-09-02 08:39:00,5.95995,5.95995,5.95857,5.9594,8000000.0
2005-09-02 08:40:00,5.95991,5.9602,5.95938,5.95957,7000000.0
2005-09-02 08:41:00,5.95983,5.95983,5.95836,5.95934,16000000.0
2005-09-02 08:42:00,5.95944,5.96111,5.95798,5.95879,14000000.0
2005-09-02 08:43:00,5.95722,5.95877,5.9568,5.95714,12000000.0
2005-09-02 08:44:00,5.95752,5.95752,5.95662,5.95749,9000000.0
2005-09-02 08:45:00,5.95772,5.95803,5.9569,5.95755,18000000.0
2005-09-02 08:46:00,5.9577,5.95838,5.95692,5.9579,14000000.0
2005-09-02 08:47:00,5.95801,5.95831,5.9567,5.95737,18000000.0
2005-09-02 08:48:00,5.95764,5.95836,5.9569,5.95782,12000000.0
2005-09-02 08:49:00,5.95705,5.95727,5.95581,5.95689,14000000.0
2005-09-02 08:50:00,5.95596,5.95715,5.95434,5.95434,16000000.0
2005-09-02 08:51:00,5.954,5.9549,5.9531,5.95409,21000000.0
2005-09-02 08:52:00,5.95404,5.95445,5.95249,5.95334,20000000.0
2005-09-02 08:53:00,5.95492,5.95509,5.95333,5.95333,7000000.0
2005-09-02 08:54:00,5.9542,5.95465,5.95331,5.95465,17000000.0
2005-09-02 08:55:00,5.95443,5.95443,5.95229,5.95337,12000000.0
2005-09-02 08:56:00,5.95395,5.95395,5.95258,5.95339,17000000.0
2005-09-02 08:57:00,5.95301,5.95411,5.95254,5.95367,16000000.0
2005-09-02 08:58:00,5.95374,5.95374,5.9525,5.95291,12000000.0
2005-09-02 08:59:00,5.95324,5.95363,5.95207,5.95219,13000000.0
2005-09-02 09:00:00,5.95212,5.95253,5.9512,5.95193,17000000.0
2005-09-02 09:01:00,5.95194,5.95238,5.95102,5.95184,13000000.0
2005-09-02 09:02:00,5.95187,5.95558,5.95177,5.95298,8000000.0
2005-09-02 09:03:00,5.95199,5.95301,5.95134,5.95266,16000000.0
2005-09-02 09:04:00,5.95251,5.95326,5.95236,5.95236,8000000.0
2005-09-02 09:05:00,5.9521,5.9536,5.9521,5.95326,11000000.0
2005-09-02 09:06:00,5.95379,5.95401,5.9528,5.95317,10000000.0
2005-09-02 09:07:00,5.95301,5.95491,5.95185,5.95185,10000000.0
2005-09-02 09:08:00,5.95198,5.95248,5.95129,5.95231,19000000.0
2005-09-02 09:09:00,5.95177,5.95327,5.95114,5.95327,16000000.0
2005-09-02 09:10:00,5.9534,5.95366,5.95248,5.9535,8000000.0
2005-09-02 09:11:00,5.95345,5.9553,5.95319,5.9553,11000000.0
2005-09-02 09:12:00,5.9558,5.95643,5.95484,5.95484,16000000.0
2005-09-02 09:13:00,5.95471,5.95579,5.95459,5.95487,15000000.0
2005-09-02 09:14:00,5.95519,5.95548,5.95366,5.95437,17000000.0
2005-09-02 09:15:00,5.95563,5.95573,5.95426,5.9548,12000000.0
2005-09-02 09:16:00,5.95481,5.95529,5.95374,5.95469,14000000.0
2005-09-02 09:17:00,5.95569,5.95623,5.95464,5.95504,14000000.0
2005-09-02 09:18:00,5.95673,5.95673,5.95511,5.9562,18000000.0
2005-09-02 09:19:00,5.95525,5.95585,5.95434,5.95546,14000000.0
2005-09-02 09:20:00,5.95559,5.95564,5.95356,5.95356,18000000.0
2005-09-02 09:21:00,5.95341,5.95604,5.95341,5.95525,17000000.0
2005-09-02 09:22:00,5.95468,5.95574,5.9534,5.95574,13000000.0
2005-09-02 09:23:00,5.95538,5.95538,5.95302,5.95302,12000000.0
2005-09-02 09:24:00,5.95321,5.95469,5.95253,5.95469,14000000.0
2005-09-02 09:25:00,5.95472,5.95478,5.95345,5.95422,9000000.0
2005-09-02 09:26:00,5.95394,5.95704,5.95394,5.95472,13000000.0
2005-09-02 09:27:00,5.95513,5.95513,5.95354,5.95462,13000000.0
2005-09-02 09:28:00,5.95502,5.95502,5.95176,5.95344,19000000.0
2005-09-02 09:29:00,5.95225,5.95249,5.95096,5.95169,14000000.0
2005-09-02 09:30:00,5.95176,5.95293,5.95136,5.95174,15000000.0
2005-09-02 09:31:00,5.95152,5.9525,5.95077,5.9525,11000000.0
2005-09-02 09:32:00,5.95211,5.95315,5.95114,5.95158,16000000.0
2005-09-02 09:33:00,5.95103,5.95113,5.95015,5.9511,9000000.0
2005-09-02 09:34:00,5.95076,5.95105,5.94977,5.95045,18000000.0
2005-09-02 09:35:00,5.95071,5.95203,5.95009,5.95149,14000000.0
2005-09-02 09:36:00,5.95227,5.9528,5.95131,5.95131,16000000.0
2005-09-02 09:37:00,5.95136,5.95245,5.95062,5.95062,20000000.0
2005-09-02 09:38:00,5.95036,5.95197,5.9503,5.9503,19000000.0
2005-09-02 09:39:00,5.95008,5.95117,5.94963,5.95084,16000000.0
2005-09-02 09:40:00,5.9498,5.9498,5.9471,5.94712,12000000.0
2005-09-02 09:41:00,5.94688,5.94688,5.94415,5.94507,18000000.0
2005-09-02 09:42:00,5.94492,5.94492,5.94247,5.94352,16000000.0
2005-09-02 09:43:00,5.94314,5.94398,5.94169,5.94258,15000000.0
2005-09-02 09:44:00,5.94191,5.94234,5.94075,5.942,13000000.0
2005-09-02 09:45:00,5.94196,5.94232,5.94082,5.94092,13000000.0
2005-09-02 09:46:00,5.94169,5.94258,5.94098,5.94198,17000000.0
2005-09-02 09:47:00,5.94157,5.94157,5.93991,5.9411,13000000.0
2005-09-02 09:48:00,5.9413,5.94224,5.94068,5.94206,16000000.0
2005-09-02 09:49:00,5.94206,5.94225,5.93771,5.93778,17000000.0
2005-09-02 09:50:00,5.93756,5.93918,5.93704,5.93918,12000000.0
2005-09-02 09:51:00,5.9396,5.94068,5.93874,5.93874,16000000.0
2005-09-02 09:52:00,5.9384,5.93851,5.93637,5.93746,16000000.0
2005-09-02 09:53:00,5.93668,5.93771,5.9352,5.93711,15000000.0
2005-09-02 09:54:00,5.93687,5.93727,5.936,5.93691,15000000.0
2005-09-02 09:55:00,5.93723,5.9383,5.93678,5.93799,15000000.0
2005-09-02 09:56:00,5.93821,5.93878,5.93727,5.93824,17000000.0
2005-09-02 09:57:00,5.93824,5.93991,5.93824,5.93991,12000000.0
2005-09-02 09:58:00,5.94055,5.94233,5.93982,5.94151,14000000.0
2005-09-02 09:59:00,5.94125,5.94169,5.94055,5.94055,10000000.0
2005-09-02 10:00:00,5.9407,5.94226,5.9407,5.94151,11000000.0
2005-09-02 10:01:00,5.94125,5.94196,5.94058,5.94171,24000000.0
2005-09-02 10:02:00,5.94054,5.94075,5.93873,5.93897,14000000.0
2005-09-02 10:03:00,5.9401,5.9401,5.93805,5.93942,16000000.0
2005-09-02 10:04:00,5.9393,5.94089,5.93896,5.9402,10000000.0
2005-09-02 10:05:00,5.94,5.94039,5.9388,5.94039,10000000.0
2005-09-02 10:06:00,5.93938,5.94101,5.93938,5.94047,9000000.0
2005-09-02 10:07:00,5.94139,5.94178,5.94061,5.94178,11000000.0
2005-09-02 10:08:00,5.94243,5.94243,5.94086,5.94176,9000000.0
2005-09-02 10:09:00,5.94157,5.94157,5.9395,5.94022,11000000.0
2005-09-02 10:10:00,5.93977,5.94018,5.93731,5.93876,15000000.0
2005-09-02 10:11:00,5.93758,5.93867,5.93634,5.93646,16000000.0
2005-09-02 10:12:00,5.9363,5.93699,5.93419,5.93471,19000000.0
2005-09-02 10:13:00,5.93455,5.93503,5.93414,5.93419,9000000.0
2005-09-02 10:14:00,5.93346,5.93433,5.93238,5.93241,11000000.0
2005-09-02 10:15:00,5.93064,5.93176,5.93008,5.93067,8000000.0
2005-09-02 10:16:00,5.92949,5.93069,5.9289,5.92976,17000000.0
2005-09-02 10:17:00,5.93103,5.93261,5.93029,5.93191,16000000.0
2005-09-02 10:18:00,5.93258,5.93404,5.932,5.93285,16000000.0
2005-09-02 10:19:00,5.9332,5.93332,5.9319,5.93223,17000000.0
2005-09-02 10:20:00,5.93131,5.93239,5.93092,5.93239,16000000.0
2005-09-02 10:21:00,5.93247,5.93316,5.93233,5.93307,7000000.0
2005-09-02 10:22:00,5.93305,5.93389,5.93283,5.93389,10000000.0
2005-09-02 10:23:00,5.93235,5.93436,5.93235,5.93369,14000000.0
2005-09-02 10:24:00,5.93284,5.93302,5.93158,5.9327,13000000.0
2005-09-02 10:25:00,5.93265,5.93265,5.93046,5.93046,12000000.0
2005-09-02 10:26:00,5.9304,5.93089,5.92936,5.93083,11000000.0
2005-09-02 10:27:00,5.9301,5.93096,5.92943,5.93062,13000000.0
2005-09-02 10:28:00,5.93082,5.93245,5.93076,5.93076,13000000.0
2005-09-02 10:29:00,5.93099,5.93099,5.92898,5.92898,11000000.0
2005-09-02 10:30:00,5.92894,5.92935,5.92816,5.92935,9000000.0
2005-09-02 10:31:00,5.92899,5.92923,5.9279,5.92917,16000000.0
2005-09-02 10:32:00,5.92805,5.9281,5.92658,5.92719,9000000.0
2005-09-02 10:33:00,5.92733,5.92881,5.92681,5.92797,12000000.0
2005-09-02 10:34:00,5.92892,5.93025,5.92855,5.93025,11000000.0
2005-09-02 10:35:00,5.92946,5.93047,5.92829,5.93001,17000000.0
2005-09-02 10:36:00,5.9309,5.93248,5.9306,5.93104,10000000.0
2005-09-02 10:37:00,5.93233,5.93429,5.93233,5.93397,15000000.0
2005-09-02 10:38:00,5.93356,5.93589,5.9327,5.9327,17000000.0
2005-09-02 10:39:00,5.93304,5.93316,5.9315,5.93262,13000000.0
2005-09-02 10:40:00,5.93266,5.93266,5.931,5.931,10000000.0
2005-09-02 10:41:00,5.93074,5.93137,5.92928,5.92937,15000000.0
2005-09-02 10:42:00,5.92902,5.93016,5.9279,5.92993,12000000.0
2005-09-02 10:43:00,5.92941,5.93001,5.92879,5.9289,13000000.0
2005-09-02 10:44:00,5.92998,5.93211,5.92935,5.93135,12000000.0
2005-09-02 10:45:00,5.93136,5.93182,5.93015,5.93156,13000000.0
2005-09-02 10:46:00,5.93166,5.93213,5.93062,5.93152,13000000.0
2005-09-02 10:47:00,5.93088,5.93113,5.93031,5.93073,7000000.0
2005-09-02 10:48:00,5.93017,5.93079,5.92921,5.92946,12000000.0
2005-09-02 10:49:00,5.92917,5.93052,5.9285,5.92909,10000000.0
2005-09-02 10:50:00,5.928,5.92808,5.92624,5.92624,14000000.0
2005-09-02 10:51:00,5.92688,5.927,5.92569,5.9264,11000000.0
2005-09-02 10:52:00,5.92572,5.92637,5.92369,5.924,20000000.0
2005-09-02 10:53:00,5.92383,5.92515,5.92343,5.92344,9000000.0
2005-09-02 10:54:00,5.92333,5.92473,5.92236,5.92393,18000000.0
2005-09-02 10:55:00,5.92301,5.92455,5.92271,5.92455,10000000.0
2005-09-02 10:56:00,5.92412,5.92466,5.9235,5.92411,11000000.0
2005-09-02 10:57:00,5.9246,5.92496,5.92306,5.92419,8000000.0
2005-09-02 10:58:00,5.92491,5.92497,5.92401,5.92408,10000000.0
2005-09-02 10:59:00,5.92342,5.92353,5.92284,5.92318,10000000.0
2005-09-02 11:00:00,5.92274,5.92361,5.92241,5.92301,15000000.0
2005-09-02 11:01:00,5.923,5.92361,5.92287,5.92312,12000000.0
2005-09-02 11:02:00,5.92299,5.92326,5.92157,5.9229,8000000.0
2005-09-02 11:03:00,5.92201,5.92314,5.92131,5.92191,11000000.0
2005-09-02 11:04:00,5.92042,5.92087,5.91893,5.92087,15000000.0
2005-09-02 11:05:00,5.92072,5.92255,5.92072,5.92255,17000000.0
2005-09-02 11:06:00,5.92145,5.92225,5.9206,5.92225,12000000.0
2005-09-02 11:07:00,5.92282,5.92289,5.92079,5.92167,11000000.0
2005-09-02 11:08:00,5.92083,5.92114,5.91928,5.91928,22000000.0
2005-09-02 11:09:00,5.9182,5.91888,5.91719,5.91879,9000000.0
2005-09-02 11:10:00,5.91877,5.91994,5.91822,5.91965,16000000.0
2005-09-02 11:11:00,5.91867,5.91909,5.91802,5.91893,7000000.0
2005-09-02 11:12:00,5.91892,5.91979,5.91743,5.91804,15000000.0
2005-09-02 11:13:00,5.91801,5.91898,5.91763,5.91855,11000000.0
2005-09-02 11:14:00,5.91706,5.91819,5.91686,5.91799,18000000.0
2005-09-02 11:15:00,5.91776,5.9191,5.91757,5.9191,11000000.0
2005-09-02 11:16:00,5.9192,5.92011,5.91868,5.91943,13000000.0
2005-09-02 11:17:00,5.91993,5.92055,5.91906,5.91989,13000000.0
2005-09-02 11:18:00,5.92155,5.92257,5.91966,5.92009,9000000.0
2005-09-02 11:19:00,5.91954,5.92128,5.91925,5.92003,17000000.0
2005-09-02 11:20:00,5.92057,5.92328,5.92057,5.92328,14000000.0
2005-09-02 11:21:00,5.92261,5.92334,5.92183,5.92311,14000000.0
2005-09-02 11:22:00,5.92266,5.92449,5.92183,5.92358,22000000.0
2005-09-02 11:23:00,5.92489,5.92653,5.92389,5.92436,8000000.0
2005-09-02 11:24:00,5.92509,5.92596,5.92449,5.92482,18000000.0
2005-09-02 11:25:00,5.92615,5.92713,5.92555,5.92713,9000000.0
2005-09-02 11:26:00,5.92695,5.92795,5.92573,5.92795,15000000.0
2005-09-02 11:27:00,5.92752,5.92792,5.92683,5.9275,10000000.0
2005-09-02 11:28:00,5.92703,5.92801,5.92632,5.92776,13000000.0
2005-09-02 11:29:00,5.92697,5.92774,5.92666,5.92757,17000000.0
2005-09-02 11:30:00,5.9264,5.92755,5.9258,5.92731,13000000.0
2005-09-02 11:31:00,5.92764,5.92836,5.92638,5.92836,12000000.0
2005-09-02 11:32:00,5.92825,5.93112,5.92825,5.92928,20000000.0
2005-09-02 11:33:00,5.93114,5.93281,5.93107,5.93281,16000000.0
2005-09-02 11:34:00,5.93237,5.93266,5.93073,5.93073,13000000.0
2005-09-02 11:35:00,5.93063,5.9321,5.92883,5.92883,14000000.0
2005-09-02 11:36:00,5.92946,5.92978,5.92841,5.92841,11000000.0
2005-09-02 11:37:00,5.92898,5.92937,5.92806,5.92839,16000000.0
2005-09-02 11:38:00,5.92821,5.92861,5.92708,5.92818,8000000.0
2005-09-02 11:39:00,5.92741,5.92805,5.92701,5.92712,11000000.0
2005-09-02 11:40:00,5.9276,5.92888,5.9274,5.92827,12000000.0
2005-09-02 11:41:00,5.92737,5.92877,5.92716,5.92768,10000000.0
2005-09-02 11:42:00,5.927,5.927,5.92511,5.92554,10000000.0
2005-09-02 11:43:00,5.92473,5.92593,5.92353,5.92465,17000000.0
2005-09-02 11:44:00,5.9248,5.92693,5.9244,5.92693,15000000.0
2005-09-02 11:45:00,5.9274,5.92824,5.92633,5.92807,16000000.0
2005-09-02 11:46:00,5.92785,5.92838,5.92675,5.92748,7000000.0
2005-09-02 11:47:00,5.92789,5.92866,5.92655,5.92753,16000000.0
2005-09-02 11:48:00,5.92772,5.92794,5.92681,5.92789,13000000.0
2005-09-02 11:49:00,5.92756,5.92756,5.92609,5.92665,10000000.0
2005-09-02 11:50:00,5.92721,5.92836,5.92656,5.92836,12000000.0
2005-09-02 11:51:00,5.92712,5.92744,5.92622,5.92622,14000000.0
2005-09-02 11:52:00,5.9265,5.9279,5.92599,5.9279,18000000.0
2005-09-02 11:53:00,5.92792,5.92803,5.92639,5.92641,16000000.0
2005-09-02 11:54:00,5.92647,5.92822,5.92647,5.92763,8000000.0
2005-09-02 11:55:00,5.92736,5.92833,5.92671,5.92671,8000000.0
2005-09-02 11:56:00,5.92663,5.92767,5.92663,5.92756,8000000.0
2005-09-02 11:57:00,5.92779,5.92805,5.92609,5.92695,11000000.0
2005-09-02 11:58:00,5.92672,5.9275,5.92603,5.92719,14000000.0
2005-09-02 11:59:00,5.92718,5.92785,5.92666,5.92771,11000000.0
2005-09-02 12:00:00,5.92759,5.92818,5.92715,5.92785,15000000.0
2005-09-02 12:01:00,5.92752,5.92805,5.92592,5.92774,13000000.0
2005-09-02 12:02:00,5.92803,5.92803,5.92693,5.92763,15000000.0
2005-09-02 12:03:00,5.92746,5.92782,5.92685,5.92773,11000000.0
2005-09-02 12:04:00,5.92726,5.92726,5.9259,5.92705,9000000.0
2005-09-02 12:05:00,5.92591,5.92648,5.9252,5.92582,9000000.0
2005-09-02 12:06:00,5.92579,5.92813,5.92533,5.92804,15000000.0
2005-09-02 12:07:00,5.92728,5.92728,5.92514,5.92628,11000000.0
2005-09-02 12:08:00,5.92652,5.92826,5.92548,5.92586,8000000.0
2005-09-02 12:09:00,5.92545,5.92645,5.92496,5.92541,18000000.0
2005-09-02 12:10:00,5.92505,5.92676,5.92505,5.92616,14000000.0
2005-09-02 12:11:00,5.92596,5.92705,5.92573,5.92699,9000000.0
2005-09-02 12:12:00,5.92599,5.92745,5.9258,5.92735,18000000.0
2005-09-02 12:13:00,5.92711,5.92846,5.92711,5.9281,12000000.0
2005-09-02 12:14:00,5.92787,5.92831,5.92654,5.92757,10000000.0
2005-09-02 12:15:00,5.92759,5.92819,5.9267,5.92699,8000000.0
2005-09-02 12:16:00,5.92712,5.92815,5.92667,5.92741,14000000.0
2005-09-02 12:17:00,5.92775,5.92849,5.92758,5.92767,13000000.0
2005-09-02 12:18:00,5.92687,5.92768,5.92675,5.92768,10000000.0
2005-09-02 12:19:00,5.92783,5.92783,5.9261,5.92659,11000000.0
2005-09-02 12:20:00,5.9265,5.92825,5.9265,5.92772,8000000.0
2005-09-02 12:21:00,5.92762,5.92808,5.92665,5.92808,20000000.0
2005-09-02 12:22:00,5.92792,5.92927,5.92729,5.92824,14000000.0
2005-09-02 12:23:00,5.92841,5.92975,5.92806,5.92917,11000000.0
2005-09-02 12:24:00,5.92971,5.9307,5.92887,5.9307,17000000.0
2005-09-02 12:25:00,5.93079,5.93094,5.92915,5.92977,12000000.0
2005-09-02 12:26:00,5.92993,5.9302,5.92911,5.92974,7000000.0
2005-09-02 12:27:00,5.92929,5.9301,5.92886,5.92997,7000000.0
2005-09-02 12:28:00,5.93037,5.93051,5.92943,5.92988,19000000.0
2005-09-02 12:29:00,5.93042,5.93143,5.9289,5.93027,12000000.0
2005-09-02 12:30:00,5.93124,5.93269,5.93083,5.93231,10000000.0
2005-09-02 12:31:00,5.93293,5.93345,5.93134,5.933,12000000.0
2005-09-02 12:32:00,5.93299,5.93372,5.93236,5.93349,12000000.0
2005-09-02 12:33:00,5.93311,5.93352,5.93159,5.93246,15000000.0
2005-09-02 12:34:00,5.93305,5.9334,5.93165,5.93271,12000000.0
2005-09-02 12:35:00,5.93227,5.9331,5.93162,5.93251,12000000.0
2005-09-02 12:36:00,5.93286,5.93332,5.93142,5.93297,15000000.0
2005-09-02 12:37:00,5.93345,5.93352,5.93278,5.93286,8000000.0
2005-09-02 12:38:00,5.93368,5.93371,5.93203,5.93253,15000000.0
2005-09-02 12:39:00,5.93318,5.93367,5.93263,5.93367,14000000.0
2005-09-02 12:40:00,5.93376,5.93457,5.93282,5.93418,18000000.0
2005-09-02 12:41:00,5.93411,5.93512,5.93378,5.93427,11000000.0
2005-09-02 12:42:00,5.93463,5.9352,5.93394,5.93484,17000000.0
2005-09-02 12:43:00,5.93557,5.93584,5.93482,5.93486,11000000.0
2005-09-02 12:44:00,5.93525,5.93552,5.9344,5.93452,13000000.0
2005-09-02 12:45:00,5.93493,5.93543,5.93392,5.93479,10000000.0
2005-09-02 12:46:00,5.93439,5.93521,5.93353,5.93384,20000000.0
2005-09-02 12:47:00,5.9342,5.9346,5.93356,5.93421,10000000.0
2005-09-02 12:48:00,5.93416,5.93469,5.9339,5.93408,10000000.0
2005-09-02 12:49:00,5.93442,5.93516,5.93304,5.93491,15000000.0
2005-09-02 12:50:00,5.93583,5.9362,5.93394,5.93546,14000000.0
2005-09-02 12:51:00,5.9356,5.9356,5.934,5.9346,14000000.0
2005-09-02 12:52:00,5.93584,5.93653,5.93508,5.93653,9000000.0
2005-09-02 12:53:00,5.93717,5.93718,5.9357,5.9357,9000000.0
2005-09-02 12:54:00,5.93389,5.93587,5.93195,5.93447,20000000.0
2005-09-02 12:55:00,5.93523,5.93523,5.93389,5.93516,12000000.0
2005-09-02 12:56:00,5.93487,5.93527,5.9341,5.93514,7000000.0
2005-09-02 12:57:00,5.93541,5.93565,5.93411,5.93565,13000000.0
2005-09-02 12:58:00,5.9348,5.93491,5.93292,5.93415,16000000.0
2005-09-02 12:59:00,5.93405,5.93433,5.93313,5.93391,14000000.0
2005-09-02 13:00:00,5.93518,5.93546,5.93387,5.93515,12000000.0
2005-09-02 13:01:00,5.93463,5.9351,5.93406,5.93492,17000000.0
2005-09-02 13:02:00,5.93527,5.93601,5.93397,5.93601,10000000.0
2005-09-02 13:03:00,5.93623,5.93758,5.93584,5.93721,22000000.0
2005-09-02 13:04:00,5.93704,5.93789,5.93402,5.93758,20000000.0
2005-09-02 13:05:00,5.93819,5.93821,5.93738,5.93772,14000000.0
2005-09-02 13:06:00,5.93874,5.93943,5.93786,5.93916,17000000.0
2005-09-02 13:07:00,5.93842,5.93886,5.9371,5.93844,22000000.0
2005-09-02 13:08:00,5.93807,5.93827,5.93366,5.93636,12000000.0
2005-09-02 13:09:00,5.93774,5.93789,5.93705,5.93765,12000000.0
2005-09-02 13:10:00,5.9373,5.9385,5.93643,5.93786,20000000.0
2005-09-02 13:11:00,5.93714,5.93824,5.93684,5.93787,12000000.0
2005-09-02 13:12:00,5.93781,5.93999,5.93488,5.9396,16000000.0
2005-09-02 13:13:00,5.94023,5.94111,5.94004,5.94023,14000000.0
2005-09-02 13:14:00,5.94156,5.94156,5.94034,5.94111,17000000.0
2005-09-02 13:15:00,5.94129,5.94182,5.94036,5.94036,7000000.0
2005-09-02 13:16:00,5.94097,5.94166,5.94061,5.94144,9000000.0
2005-09-02 13:17:00,5.94056,5.94151,5.93945,5.94047,15000000.0
2005-09-02 13:18:00,5.94028,5.94143,5.93969,5.94143,17000000.0
2005-09-02 13:19:00,5.94064,5.94191,5.94064,5.94075,15000000.0
2005-09-02 13:20:00,5.93993,5.94158,5.93866,5.94151,12000000.0
2005-09-02 13:21:00,5.94197,5.94197,5.94069,5.94161,24000000.0
2005-09-02 13:22:00,5.94119,5.94119,5.93931,5.94042,12000000.0
2005-09-02 13:23:00,5.94035,5.94038,5.9391,5.93983,12000000.0
2005-09-02 13:24:00,5.94123,5.94174,5.93981,5.94031,18000000.0
2005-09-02 13:25:00,5.94169,5.94174,5.94061,5.94141,12000000.0
2005-09-02 13:26:00,5.94132,5.94171,5.94037,5.94037,12000000.0
2005-09-02 13:27:00,5.94124,5.94124,5.93945,5.93948,9000000.0
2005-09-02 13:28:00,5.93968,5.94036,5.93818,5.9391,15000000.0
2005-09-02 13:29:00,5.93886,5.93886,5.93611,5.93701,14000000.0
2005-09-02 13:30:00,5.93586,5.93815,5.93519,5.93519,11000000.0
2005-09-02 13:31:00,5.93634,5.93678,5.93551,5.93622,11000000.0
2005-09-02 13:32:00,5.93569,5.93647,5.93515,5.93636,8000000.0
2005-09-02 13:33:00,5.93621,5.93646,5.93494,5.93519,14000000.0
2005-09-02 13:34:00,5.93491,5.93827,5.93491,5.93638,11000000.0
2005-09-02 13:35:00,5.93632,5.93632,5.93384,5.93452,16000000.0
2005-09-02 13:36:00,5.9346,5.9346,5.93168,5.93321,8000000.0
2005-09-02 13:37:00,5.93261,5.93268,5.93108,5.93197,17000000.0
2005-09-02 13:38:00,5.93227,5.93227,5.93038,5.93149,14000000.0
2005-09-02 13:39:00,5.93478,5.93905,5.93394,5.93679,10000000.0
2005-09-02 13:40:00,5.93387,5.93387,5.93155,5.93242,8000000.0
2005-09-02 13:41:00,5.93148,5.93229,5.93106,5.93209,11000000.0
2005-09-02 13:42:00,5.9312,5.93214,5.93029,5.93156,14000000.0
2005-09-02 13:43:00,5.93042,5.93099,5.92951,5.92951,11000000.0
2005-09-02 13:44:00,5.93044,5.93045,5.92869,5.92937,11000000.0
2005-09-02 13:45:00,5.92793,5.93022,5.92761,5.9281,14000000.0
2005-09-02 13:46:00,5.92805,5.92912,5.92795,5.92908,11000000.0
2005-09-02 13:47:00,5.92864,5.92894,5.92754,5.92754,13000000.0
2005-09-02 13:48:00,5.92869,5.93005,5.92835,5.92921,14000000.0
2005-09-02 13:49:00,5.929,5.9293,5.92782,5.92831,12000000.0
2005-09-02 13:50:00,5.92898,5.92973,5.92814,5.92865,16000000.0
2005-09-02 13:51:00,5.92906,5.93059,5.92906,5.93059,14000000.0
2005-09-02 13:52:00,5.93064,5.93179,5.93061,5.93072,10000000.0
2005-09-02 13:53:00,5.93174,5.93246,5.93104,5.93156,10000000.0
2005-09-02 13:54:00,5.93155,5.93155,5.92766,5.92766,8000000.0
2005-09-02 13:55:00,5.93116,5.93398,5.93116,5.93386,13000000.0
2005-09-02 13:56:00,5.93382,5.93449,5.93291,5.93418,17000000.0
2005-09-02 13:57:00,5.93408,5.93439,5.93296,5.93425,13000000.0
2005-09-02 13:58:00,5.93476,5.93476,5.93326,5.93342,7000000.0
2005-09-02 13:59:00,5.93352,5.93461,5.93348,5.93442,9000000.0
2005-09-02 14:00:00,5.93511,5.93538,5.93293,5.93434,7000000.0
2005-09-02 14:01:00,5.9349,5.9355,5.93453,5.93471,11000000.0
2005-09-02 14:02:00,5.93486,5.93592,5.93483,5.93581,19000000.0
2005-09-02 14:03:00,5.93499,5.93564,5.93406,5.93564,13000000.0
2005-09-02 14:04:00,5.93568,5.93636,5.93476,5.93512,22000000.0
2005-09-02 14:05:00,5.93601,5.9363,5.93467,5.93549,17000000.0
2005-09-02 14:06:00,5.93494,5.93649,5.93489,5.93579,11000000.0
2005-09-02 14:07:00,5.93599,5.93613,5.9353,5.9357,9000000.0
2005-09-02 14:08:00,5.93566,5.93618,5.93504,5.93618,11000000.0
2005-09-02 14:09:00,5.93634,5.93705,5.93551,5.93688,12000000.0
2005-09-02 14:10:00,5.93782,5.93933,5.93782,5.93875,13000000.0
2005-09-02 14:11:00,5.9387,5.93872,5.93722,5.93768,14000000.0
2005-09-02 14:12:00,5.93889,5.93891,5.93756,5.9376,11000000.0
2005-09-02 14:13:00,5.93902,5.93938,5.93827,5.93938,11000000.0
2005-09-02 14:14:00,5.93992,5.94012,5.93883,5.93984,7000000.0
2005-09-02 14:15:00,5.94006,5.94053,5.93955,5.9399,14000000.0
2005-09-02 14:16:00,5.94009,5.9402,5.93846,5.9402,13000000.0
2005-09-02 14:17:00,5.94081,5.94203,5.93969,5.94032,22000000.0
2005-09-02 14:18:00,5.94158,5.94204,5.9406,5.9414,15000000.0
2005-09-02 14:19:00,5.94089,5.94206,5.94055,5.94206,12000000.0
2005-09-02 14:20:00,5.94233,5.94254,5.93967,5.94062,7000000.0
2005-09-02 14:21:00,5.94094,5.94113,5.9387,5.93996,13000000.0
2005-09-02 14:22:00,5.94059,5.94059,5.93921,5.93921,8000000.0
2005-09-02 14:23:00,5.93869,5.93942,5.9378,5.93872,11000000.0
2005-09-02 14:24:00,5.93721,5.93841,5.93694,5.93777,13000000.0
2005-09-02 14:25:00,5.93729,5.94038,5.93729,5.94038,15000000.0
2005-09-02 14:26:00,5.93958,5.94049,5.93889,5.9401,8000000.0
2005-09-02 14:27:00,5.93907,5.93953,5.93821,5.93936,10000000.0
2005-09-02 14:28:00,5.93972,5.9403,5.93762,5.93916,11000000.0
2005-09-02 14:29:00,5.93729,5.939,5.93512,5.93576,21000000.0
2005-09-02 14:30:00,5.9323,5.93241,5.92887,5.93007,11000000.0
2005-09-02 14:31:00,5.93085,5.93206,5.92949,5.92999,17000000.0
2005-09-02 14:32:00,5.93159,5.9346,5.92927,5.9346,15000000.0
2005-09-02 14:33:00,5.93705,5.93833,5.93659,5.93745,8000000.0
2005-09-02 14:34:00,5.93897,5.9498,5.93851,5.9498,9000000.0
2005-09-02 14:35:00,5.95221,5.95306,5.95172,5.95207,11000000.0
2005-09-02 14:36:00,5.94972,5.94992,5.94585,5.94585,15000000.0
2005-09-02 14:37:00,5.9462,5.94644,5.94344,5.94344,8000000.0
2005-09-02 14:38:00,5.94243,5.94278,5.93827,5.93967,10000000.0
2005-09-02 14:39:00,5.94121,5.94422,5.9388,5.94209,19000000.0
2005-09-02 14:40:00,5.94303,5.94303,5.9381,5.93918,15000000.0
2005-09-02 14:41:00,5.93843,5.93902,5.93717,5.93891,15000000.0
2005-09-02 14:42:00,5.93916,5.94121,5.93916,5.9402,17000000.0
2005-09-02 14:43:00,5.94064,5.94457,5.94003,5.94444,15000000.0
2005-09-02 14:44:00,5.94609,5.94945,5.94593,5.94821,15000000.0
2005-09-02 14:45:00,5.94886,5.94922,5.94707,5.94707,9000000.0
2005-09-02 14:46:00,5.94798,5.94822,5.94424,5.94424,11000000.0
2005-09-02 14:47:00,5.94292,5.94292,5.93919,5.93949,12000000.0
2005-09-02 14:48:00,5.94168,5.94411,5.94047,5.94391,12000000.0
2005-09-02 14:49:00,5.94586,5.94803,5.94559,5.94803,12000000.0
2005-09-02 14:50:00,5.94812,5.95114,5.9478,5.95045,15000000.0
2005-09-02 14:51:00,5.94947,5.94978,5.94868,5.94881,10000000.0
2005-09-02 14:52:00,5.94845,5.94845,5.94604,5.94687,13000000.0
2005-09-02 14:53:00,5.94684,5.94863,5.94585,5.94863,13000000.0
2005-09-02 14:54:00,5.94908,5.94994,5.94868,5.94876,9000000.0
2005-09-02 14:55:00,5.94595,5.94742,5.94407,5.9444,16000000.0
2005-09-02 14:56:00,5.94589,5.94618,5.94472,5.94554,15000000.0
2005-09-02 14:57:00,5.94474,5.94556,5.94386,5.94538,15000000.0
2005-09-02 14:58:00,5.94663,5.94866,5.94489,5.94866,11000000.0
2005-09-02 14:59:00,5.94979,5.95037,5.94653,5.95037,14000000.0
2005-09-02 15:00:00,5.9498,5.95035,5.94803,5.94941,18000000.0
2005-09-02 15:01:00,5.94781,5.94781,5.94602,5.94767,12000000.0
2005-09-02 15:02:00,5.94756,5.95011,5.94634,5.95011,7000000.0
2005-09-02 15:03:00,5.94873,5.95281,5.94813,5.95028,18000000.0
2005-09-02 15:04:00,5.94979,5.94979,5.94816,5.94816,21000000.0
2005-09-02 15:05:00,5.94769,5.94829,5.94539,5.94799,13000000.0
2005-09-02 15:06:00,5.94888,5.94888,5.94528,5.94528,14000000.0
2005-09-02 15:07:00,5.9449,5.94619,5.94377,5.94504,22000000.0
2005-09-02 15:08:00,5.94702,5.94702,5.94445,5.94512,10000000.0
2005-09-02 15:09:00,5.94566,5.94716,5.94554,5.94716,9000000.0
2005-09-02 15:10:00,5.94727,5.94825,5.94646,5.94646,14000000.0
2005-09-02 15:11:00,5.94607,5.9471,5.94381,5.94526,12000000.0
2005-09-02 15:12:00,5.94358,5.94414,5.94023,5.9415,13000000.0
2005-09-02 15:13:00,5.94236,5.9436,5.94091,5.94091,12000000.0
2005-09-02 15:14:00,5.94199,5.94587,5.94199,5.94564,10000000.0
2005-09-02 15:15:00,5.94455,5.94628,5.94419,5.94545,16000000.0
2005-09-02 15:16:00,5.94504,5.9451,5.94254,5.94482,15000000.0
2005-09-02 15:17:00,5.94458,5.94586,5.94407,5.94485,14000000.0
2005-09-02 15:18:00,5.94557,5.9471,5.94396,5.9471,12000000.0
2005-09-02 15:19:00,5.94661,5.94902,5.94587,5.94883,11000000.0
2005-09-02 15:20:00,5.94975,5.94982,5.94715,5.94892,14000000.0
2005-09-02 15:21:00,5.94915,5.94915,5.94744,5.94842,14000000.0
2005-09-02 15:22:00,5.94834,5.94849,5.94702,5.94702,10000000.0
2005-09-02 15:23:00,5.94883,5.94906,5.94763,5.94763,11000000.0
2005-09-02 15:24:00,5.9479,5.94809,5.94472,5.94593,10000000.0
2005-09-02 15:25:00,5.9461,5.9468,5.94517,5.94672,16000000.0
2005-09-02 15:26:00,5.94747,5.94848,5.94625,5.94848,15000000.0
2005-09-02 15:27:00,5.95117,5.95391,5.95039,5.95308,10000000.0
2005-09-02 15:28:00,5.95399,5.95557,5.95352,5.95515,11000000.0
2005-09-02 15:29:00,5.9549,5.9549,5.95253,5.95276,19000000.0
2005-09-02 15:30:00,5.95311,5.95706,5.95311,5.95598,10000000.0
2005-09-02 15:31:00,5.95716,5.96015,5.95613,5.95944,14000000.0
2005-09-02 15:32:00,5.95976,5.96076,5.95932,5.95932,12000000.0
2005-09-02 15:33:00,5.95913,5.9596,5.95604,5.95693,20000000.0
2005-09-02 15:34:00,5.95603,5.95778,5.95603,5.95691,12000000.0
2005-09-02 15:35:00,5.95599,5.95843,5.95599,5.95843,12000000.0
2005-09-02 15:36:00,5.95873,5.95948,5.95735,5.95775,10000000.0
2005-09-02 15:37:00,5.95813,5.95844,5.95577,5.95832,10000000.0
2005-09-02 15:38:00,5.95756,5.9578,5.95558,5.9562,13000000.0
2005-09-02 15:39:00,5.95692,5.95761,5.95246,5.95246,7000000.0
2005-09-02 15:40:00,5.953,5.953,5.9491,5.95029,10000000.0
2005-09-02 15:41:00,5.94735,5.94857,5.94636,5.94724,9000000.0
2005-09-02 15:42:00,5.949,5.94984,5.94856,5.94944,13000000.0
2005-09-02 15:43:00,5.94967,5.95027,5.94811,5.95016,16000000.0
2005-09-02 15:44:00,5.9494,5.95037,5.94865,5.94933,14000000.0
2005-09-02 15:45:00,5.95053,5.95053,5.94644,5.94644,15000000.0
2005-09-02 15:46:00,5.94675,5.94798,5.94576,5.94624,13000000.0
2005-09-02 15:47:00,5.94617,5.94668,5.94398,5.94458,9000000.0
2005-09-02 15:48:00,5.94472,5.94752,5.94469,5.94752,21000000.0
2005-09-02 15:49:00,5.94747,5.94747,5.9439,5.94583,23000000.0
2005-09-02 15:50:00,5.94547,5.94625,5.94465,5.94477,12000000.0
2005-09-02 15:51:00,5.94319,5.94544,5.94319,5.94512,19000000.0
2005-09-02 15:52:00,5.94459,5.94588,5.94369,5.94527,15000000.0
2005-09-02 15:53:00,5.94536,5.94592,5.94409,5.94488,14000000.0
2005-09-02 15:54:00,5.94562,5.94634,5.94471,5.94507,15000000.0
2005-09-02 15:55:00,5.94494,5.94623,5.94445,5.94512,12000000.0
2005-09-02 15:56:00,5.94523,5.94628,5.94477,5.94611,18000000.0
2005-09-02 15:57:00,5.94579,5.94653,5.94505,5.94554,10000000.0
2005-09-02 15:58:00,5.94459,5.94459,5.94176,5.94177,22000000.0
2005-09-02 15:59:00,5.94193,5.94288,5.94078,5.94148,12000000.0
2005-09-02 16:00:00,5.94114,5.94148,5.94012,5.94069,12000000.0
2005-09-02 16:01:00,5.93881,5.93891,5.93293,5.93437,12000000.0
2005-09-02 16:02:00,5.93238,5.93391,5.93161,5.93391,13000000.0
2005-09-02 16:03:00,5.9352,5.9377,5.93435,5.93645,13000000.0
2005-09-02 16:04:00,5.93875,5.93945,5.93616,5.93696,11000000.0
2005-09-02 16:05:00,5.93594,5.93594,5.93377,5.93377,9000000.0
2005-09-02 16:06:00,5.93316,5.93476,5.93309,5.9342,14000000.0
2005-09-02 16:07:00,5.93308,5.93457,5.93308,5.93419,15000000.0
2005-09-02 16:08:00,5.93489,5.93751,5.93418,5.93725,15000000.0
2005-09-02 16:09:00,5.93721,5.93824,5.93693,5.93778,17000000.0
2005-09-02 16:10:00,5.93759,5.93872,5.93715,5.93787,14000000.0
2005-09-02 16:11:00,5.93843,5.93911,5.9379,5.93844,9000000.0
2005-09-02 16:12:00,5.93872,5.94356,5.93872,5.94325,15000000.0
2005-09-02 16:13:00,5.94465,5.94588,5.94408,5.94503,14000000.0
2005-09-02 16:14:00,5.94588,5.94588,5.94446,5.94446,12000000.0
2005-09-02 16:15:00,5.94493,5.9456,5.9425,5.94334,14000000.0
2005-09-02 16:16:00,5.94366,5.94523,5.94357,5.94489,13000000.0
2005-09-02 16:17:00,5.94432,5.94495,5.94348,5.94392,18000000.0
2005-09-02 16:18:00,5.94512,5.94649,5.94486,5.9461,13000000.0
2005-09-02 16:19:00,5.94505,5.94575,5.94347,5.94395,8000000.0
2005-09-02 16:20:00,5.94399,5.94489,5.94194,5.94286,13000000.0
2005-09-02 16:21:00,5.94168,5.94329,5.94064,5.94212,12000000.0
2005-09-02 16:22:00,5.94262,5.94377,5.94194,5.94377,11000000.0
2005-09-02 16:23:00,5.9433,5.94381,5.94204,5.94377,14000000.0
2005-09-02 16:24:00,5.94346,5.94426,5.94182,5.94426,15000000.0
2005-09-02 16:25:00,5.94412,5.94419,5.94176,5.94311,11000000.0
2005-09-02 16:26:00,5.94319,5.94498,5.94319,5.94469,8000000.0
2005-09-02 16:27:00,5.94629,5.94728,5.94548,5.94718,10000000.0
2005-09-02 16:28:00,5.94678,5.94678,5.94422,5.94527,15000000.0
2005-09-02 16:29:00,5.9444,5.9444,5.94071,5.94071,7000000.0
2005-09-02 16:30:00,5.94003,5.94053,5.93896,5.93972,16000000.0
2005-09-02 16:31:00,5.94018,5.94035,5.93879,5.9389,14000000.0
2005-09-02 16:32:00,5.93858,5.9396,5.93785,5.9396,7000000.0
2005-09-02 16:33:00,5.94004,5.94005,5.93862,5.93978,8000000.0
2005-09-02 16:34:00,5.94074,5.94074,5.93857,5.9398,8000000.0
2005-09-02 16:35:00,5.93848,5.93928,5.93822,5.93856,9000000.0
2005-09-02 16:36:00,5.93761,5.93886,5.93701,5.93793,13000000.0
2005-09-02 16:37:00,5.93723,5.93772,5.93507,5.93649,18000000.0
2005-09-02 16:38:00,5.93669,5.93718,5.93557,5.9366,18000000.0
2005-09-02 16:39:00,5.93669,5.93669,5.9352,5.93557,20000000.0
2005-09-02 16:40:00,5.93649,5.93768,5.93623,5.93696,13000000.0
2005-09-02 16:41:00,5.93781,5.93818,5.93665,5.93806,20000000.0
2005-09-02 16:42:00,5.93756,5.93922,5.93681,5.93744,18000000.0
2005-09-02 16:43:00,5.93842,5.93842,5.93634,5.93658,15000000.0
2005-09-02 16:44:00,5.93645,5.93876,5.9362,5.93779,20000000.0
2005-09-02 16:45:00,5.93775,5.93884,5.93686,5.93884,13000000.0
2005-09-02 16:46:00,5.93933,5.9401,5.93683,5.93736,15000000.0
2005-09-02 16:47:00,5.93654,5.93654,5.93443,5.93443,8000000.0
2005-09-02 16:48:00,5.93336,5.93494,5.93313,5.93494,11000000.0
2005-09-02 16:49:00,5.93549,5.9355,5.93411,5.93489,12000000.0
2005-09-02 16:50:00,5.93415,5.93645,5.93415,5.93597,15000000.0
2005-09-02 16:51:00,5.93641,5.93728,5.93518,5.93615,18000000.0
2005-09-02 16:52:00,5.93723,5.93814,5.93656,5.93814,14000000.0
2005-09-02 16:53:00,5.93858,5.93877,5.93785,5.93877,8000000.0
2005-09-02 16:54:00,5.93888,5.93985,5.93851,5.9394,11000000.0
2005-09-02 16:55:00,5.93958,5.94029,5.93855,5.93972,12000000.0
2005-09-02 16:56:00,5.94023,5.94055,5.93872,5.93921,10000000.0
2005-09-02 16:57:00,5.93897,5.93925,5.93708,5.93734,8000000.0
2005-09-02 16:58:00,5.93646,5.9366,5.93426,5.93649,9000000.0
2005-09-02 16:59:00,5.93715,5.9377,5.93519,5.93721,13000000.0
2005-09-02 17:00:00,5.93722,5.93772,5.93656,5.93736,11000000.0
2005-09-02 17:01:00,5.93763,5.93848,5.93688,5.93704,12000000.0
2005-09-02 17:02:00,5.93815,5.93878,5.93738,5.93738,10000000.0
2005-09-02 17:03:00,5.93857,5.93857,5.93716,5.93721,16000000.0
2005-09-02 17:04:00,5.93896,5.9425,5.93893,5.94156,13000000.0
2005-09-02 17:05:00,5.94246,5.94268,5.93976,5.94121,16000000.0
2005-09-02 17:06:00,5.94048,5.94089,5.93888,5.93993,12000000.0
2005-09-02 17:07:00,5.93921,5.93933,5.93823,5.93874,8000000.0
2005-09-02 17:08:00,5.93928,5.94007,5.93761,5.94007,21000000.0
2005-09-02 17:09:00,5.94053,5.94053,5.93914,5.94004,16000000.0
2005-09-02 17:10:00,5.93883,5.94035,5.93875,5.93944,11000000.0
2005-09-02 17:11:00,5.93961,5.93989,5.93815,5.93897,11000000.0
2005-09-02 17:12:00,5.93953,5.9399,5.93893,5.93981,9000000.0
2005-09-02 17:13:00,5.93968,5.93968,5.93847,5.93916,9000000.0
2005-09-02 17:14:00,5.93914,5.9401,5.93907,5.9398,17000000.0
2005-09-02 17:15:00,5.93936,5.94013,5.93868,5.93969,11000000.0
2005-09-02 17:16:00,5.93914,5.94028,5.93885,5.94005,15000000.0
2005-09-02 17:17:00,5.93985,5.94054,5.93872,5.94012,13000000.0
2005-09-02 17:18:00,5.94096,5.94409,5.94019,5.94373,15000000.0
2005-09-02 17:19:00,5.94434,5.94526,5.94387,5.94445,17000000.0
2005-09-02 17:20:00,5.94272,5.94286,5.93975,5.94124,12000000.0
2005-09-02 17:21:00,5.93979,5.9406,5.93875,5.93911,7000000.0
2005-09-02 17:22:00,5.93973,5.93973,5.9368,5.93875,14000000.0
2005-09-02 17:23:00,5.93805,5.9388,5.93528,5.93528,13000000.0
2005-09-02 17:24:00,5.93667,5.93926,5.93654,5.93923,9000000.0
2005-09-02 17:25:00,5.93942,5.93944,5.93838,5.93891,11000000.0
2005-09-02 17:26:00,5.93919,5.94115,5.93851,5.94096,16000000.0
2005-09-02 17:27:00,5.94116,5.94123,5.93797,5.94047,9000000.0
2005-09-02 17:28:00,5.94083,5.9417,5.93963,5.94002,15000000.0
2005-09-02 17:29:00,5.93948,5.9414,5.93948,5.94123,11000000.0
2005-09-02 17:30:00,5.93988,5.94108,5.93988,5.93997,19000000.0
2005-09-02 17:31:00,5.94213,5.94351,5.94208,5.94326,11000000.0
2005-09-02 17:32:00,5.94427,5.94524,5.94349,5.94515,9000000.0
2005-09-02 17:33:00,5.94501,5.94501,5.94165,5.94165,10000000.0
2005-09-02 17:34:00,5.94196,5.94303,5.94002,5.94054,14000000.0
2005-09-02 17:35:00,5.94046,5.94107,5.93993,5.9401,13000000.0
2005-09-02 17:36:00,5.9404,5.9404,5.93915,5.93999,11000000.0
2005-09-02 17:37:00,5.94061,5.94247,5.93959,5.93974,15000000.0
2005-09-02 17:38:00,5.93947,5.94081,5.93832,5.93967,17000000.0
2005-09-02 17:39:00,5.94005,5.94018,5.93807,5.93922,8000000.0
2005-09-02 17:40:00,5.93971,5.94077,5.93935,5.94077,12000000.0
2005-09-02 17:41:00,5.94218,5.94247,5.94097,5.9423,21000000.0
2005-09-02 17:42:00,5.94231,5.94231,5.93989,5.94128,13000000.0
2005-09-02 17:43:00,5.94199,5.9421,5.9403,5.94156,11000000.0
2005-09-02 17:44:00,5.94114,5.94207,5.9403,5.94153,19000000.0
2005-09-02 17:45:00,5.94194,5.94202,5.94003,5.94105,10000000.0
2005-09-02 17:46:00,5.94088,5.94101,5.93939,5.93955,13000000.0
2005-09-02 17:47:00,5.93981,5.94001,5.93832,5.93912,9000000.0
2005-09-02 17:48:00,5.93985,5.94038,5.93919,5.93944,14000000.0
2005-09-02 17:49:00,5.93941,5.94078,5.93937,5.93948,14000000.0
2005-09-02 17:50:00,5.93938,5.94015,5.9382,5.9396,17000000.0
2005-09-02 17:51:00,5.93971,5.94169,5.93952,5.94124,13000000.0
2005-09-02 17:52:00,5.94169,5.94169,5.93946,5.94126,24000000.0
2005-09-02 17:53:00,5.94169,5.94262,5.94086,5.94086,16000000.0
2005-09-02 17:54:00,5.94145,5.94194,5.94004,5.94004,16000000.0
2005-09-02 17:55:00,5.94013,5.94146,5.94006,5.94146,13000000.0
2005-09-02 17:56:00,5.9414,5.9414,5.93981,5.93981,15000000.0
2005-09-02 17:57:00,5.94051,5.94054,5.93853,5.93987,10000000.0
2005-09-02 17:58:00,5.93912,5.93975,5.93806,5.93919,15000000.0
2005-09-02 17:59:00,5.93836,5.9385,5.93678,5.93679,13000000.0
2005-09-02 18:00:00,5.93721,5.93798,5.93619,5.93798,7000000.0
2005-09-02 18:01:00,5.93761,5.93762,5.9364,5.93705,18000000.0
2005-09-02 18:02:00,5.93744,5.93914,5.93666,5.93897,17000000.0
2005-09-02 18:03:00,5.93971,5.94027,5.9387,5.94027,16000000.0
2005-09-02 18:04:00,5.94022,5.94039,5.93852,5.93913,14000000.0
2005-09-02 18:05:00,5.93958,5.93959,5.93768,5.93941,13000000.0
2005-09-02 18:06:00,5.93904,5.93904,5.93784,5.93793,18000000.0
2005-09-02 18:07:00,5.93865,5.93865,5.93486,5.93617,12000000.0
2005-09-02 18:08:00,5.9344,5.93686,5.9344,5.93596,18000000.0
2005-09-02 18:09:00,5.93464,5.93524,5.93396,5.93409,12000000.0
2005-09-02 18:10:00,5.93441,5.93463,5.93318,5.93436,13000000.0
2005-09-02 18:11:00,5.93324,5.93531,5.93311,5.93531,10000000.0
2005-09-02 18:12:00,5.93629,5.93715,5.9354,5.93715,11000000.0
2005-09-02 18:13:00,5.93869,5.94026,5.93782,5.94004,14000000.0
2005-09-02 18:14:00,5.9399,5.9411,5.93903,5.94056,10000000.0
2005-09-02 18:15:00,5.94043,5.94059,5.9392,5.94029,10000000.0
2005-09-02 18:16:00,5.93935,5.93964,5.9382,5.93896,9000000.0
2005-09-02 18:17:00,5.93896,5.93948,5.93775,5.9387,18000000.0
2005-09-02 18:18:00,5.93969,5.94043,5.9385,5.93937,14000000.0
2005-09-02 18:19:00,5.93932,5.94015,5.93895,5.93975,10000000.0
2005-09-02 18:20:00,5.93953,5.94068,5.93881,5.94028,15000000.0
2005-09-02 18:21:00,5.93924,5.93927,5.93729,5.93776,18000000.0
2005-09-02 18:22:00,5.93529,5.93766,5.93529,5.93731,14000000.0
2005-09-02 18:23:00,5.93723,5.93818,5.93705,5.93813,7000000.0
2005-09-02 18:24:00,5.93861,5.9407,5.93816,5.9407,9000000.0
2005-09-02 18:25:00,5.94101,5.94127,5.93975,5.94126,13000000.0
2005-09-02 18:26:00,5.94066,5.94066,5.93877,5.93983,16000000.0
2005-09-02 18:27:00,5.93969,5.94045,5.93865,5.93974,14000000.0
2005-09-02 18:28:00,5.94023,5.94032,5.93751,5.93911,13000000.0
2005-09-02 18:29:00,5.93864,5.93923,5.93793,5.93879,11000000.0
2005-09-02 18:30:00,5.93901,5.93901,5.9375,5.93868,16000000.0
2005-09-02 18:31:00,5.93867,5.93948,5.93789,5.93948,12000000.0
2005-09-02 18:32:00,5.93807,5.93909,5.93794,5.93821,11000000.0
2005-09-02 18:33:00,5.93891,5.93891,5.93741,5.93794,13000000.0
2005-09-02 18:34:00,5.93785,5.93837,5.93716,5.93815,13000000.0
2005-09-02 18:35:00,5.93839,5.93874,5.93716,5.93852,18000000.0
2005-09-02 18:36:00,5.93811,5.93913,5.93724,5.93842,18000000.0
2005-09-02 18:37:00,5.93847,5.93887,5.93753,5.93887,18000000.0
2005-09-02 18:38:00,5.93836,5.93885,5.93722,5.93885,11000000.0
2005-09-02 18:39:00,5.93833,5.93838,5.93686,5.93686,11000000.0
2005-09-02 18:40:00,5.93683,5.93869,5.93683,5.93856,14000000.0
2005-09-02 18:41:00,5.93887,5.94001,5.93829,5.93923,16000000.0
2005-09-02 18:42:00,5.93967,5.93982,5.93863,5.93909,14000000.0
2005-09-02 18:43:00,5.93877,5.94038,5.93877,5.94,10000000.0
2005-09-02 18:44:00,5.93989,5.94162,5.93985,5.94043,13000000.0
2005-09-02 18:45:00,5.94169,5.94358,5.94169,5.94274,13000000.0
2005-09-02 18:46:00,5.94254,5.94393,5.94201,5.94272,12000000.0
2005-09-02 18:47:00,5.9433,5.94361,5.94249,5.94272,14000000.0
2005-09-02 18:48:00,5.94251,5.94263,5.94145,5.94178,15000000.0
2005-09-02 18:49:00,5.94117,5.94151,5.93995,5.94069,12000000.0
2005-09-02 18:50:00,5.94128,5.94195,5.94094,5.9415,9000000.0
2005-09-02 18:51:00,5.9415,5.94245,5.94054,5.94138,17000000.0
2005-09-02 18:52:00,5.94138,5.94214,5.94096,5.94195,9000000.0
2005-09-02 18:53:00,5.94156,5.94196,5.93979,5.93979,14000000.0
2005-09-02 18:54:00,5.94046,5.94072,5.93807,5.93807,14000000.0
2005-09-02 18:55:00,5.93896,5.93937,5.93741,5.93774,10000000.0
2005-09-02 18:56:00,5.9382,5.93896,5.93765,5.93894,16000000.0
2005-09-02 18:57:00,5.93952,5.9403,5.93891,5.93932,17000000.0
2005-09-02 18:58:00,5.93937,5.94029,5.939,5.93916,14000000.0
2005-09-02 18:59:00,5.93861,5.94003,5.93843,5.93862,14000000.0
2005-09-02 19:00:00,5.93899,5.93949,5.93795,5.9382,15000000.0
2005-09-02 19:01:00,5.93854,5.93936,5.93817,5.93936,15000000.0
2005-09-02 19:02:00,5.939,5.939,5.93703,5.9376,14000000.0
2005-09-02 19:03:00,5.93842,5.93912,5.93761,5.93912,14000000.0
2005-09-02 19:04:00,5.93935,5.94007,5.93831,5.93969,12000000.0
2005-09-02 19:05:00,5.93953,5.94033,5.93858,5.94008,15000000.0
2005-09-02 19:06:00,5.94044,5.94051,5.93854,5.93906,16000000.0
2005-09-02 19:07:00,5.93752,5.9395,5.93752,5.93885,20000000.0
2005-09-02 19:08:00,5.93884,5.93936,5.9381,5.93848,8000000.0
2005-09-02 19:09:00,5.93754,5.93867,5.93754,5.93805,17000000.0
2005-09-02 19:10:00,5.93795,5.93963,5.93795,5.93884,9000000.0
2005-09-02 19:11:00,5.93842,5.93964,5.93779,5.93923,16000000.0
2005-09-02 19:12:00,5.93974,5.94032,5.93913,5.94032,13000000.0
2005-09-02 19:13:00,5.94184,5.94265,5.94077,5.94153,10000000.0
2005-09-02 19:14:00,5.94252,5.94275,5.94162,5.94223,20000000.0
2005-09-02 19:15:00,5.9415,5.94171,5.93953,5.94097,12000000.0
2005-09-02 19:16:00,5.9414,5.9414,5.94012,5.94012,8000000.0
2005-09-02 19:17:00,5.94047,5.94182,5.94032,5.94069,18000000.0
2005-09-02 19:18:00,5.93908,5.94047,5.93908,5.93963,11000000.0
2005-09-02 19:19:00,5.93987,5.93996,5.93821,5.93821,12000000.0
2005-09-02 19:20:00,5.93893,5.94007,5.93762,5.94004,14000000.0
2005-09-02 19:21:00,5.93988,5.93988,5.93797,5.93895,13000000.0
2005-09-02 19:22:00,5.93879,5.93937,5.93727,5.93861,12000000.0
2005-09-02 19:23:00,5.93983,5.9406,5.93919,5.93984,14000000.0
2005-09-02 19:24:00,5.94062,5.94163,5.93938,5.94137,19000000.0
2005-09-02 19:25:00,5.94099,5.94116,5.93991,5.94061,8000000.0
2005-09-02 19:26:00,5.9402,5.94116,5.93958,5.93959,7000000.0
2005-09-02 19:27:00,5.94075,5.94167,5.9407,5.94143,20000000.0
2005-09-02 19:28:00,5.94173,5.94173,5.93943,5.94005,17000000.0
2005-09-02 19:29:00,5.94144,5.94144,5.93978,5.94034,10000000.0
2005-09-02 19:30:00,5.94005,5.94035,5.93913,5.93974,15000000.0
2005-09-02 19:31:00,5.93958,5.94017,5.93936,5.93995,11000000.0
2005-09-02 19:32:00,5.93958,5.94079,5.93945,5.94079,9000000.0
2005-09-02 19:33:00,5.94072,5.94109,5.93968,5.94048,14000000.0
2005-09-02 19:34:00,5.9408,5.9408,5.9394,5.94053,17000000.0
2005-09-02 19:35:00,5.9409,5.9409,5.93981,5.94003,8000000.0
2005-09-02 19:36:00,5.94024,5.94093,5.93983,5.94034,15000000.0
2005-09-02 19:37:00,5.94007,5.94125,5.93983,5.94012,8000000.0
2005-09-02 19:38:00,5.9393,5.94024,5.93849,5.93928,15000000.0
2005-09-02 19:39:00,5.93895,5.93945,5.93863,5.93867,17000000.0
2005-09-02 19:40:00,5.93848,5.94008,5.93843,5.93913,16000000.0
2005-09-02 19:41:00,5.93862,5.93893,5.93786,5.93893,11000000.0
2005-09-02 19:42:00,5.93888,5.93992,5.93854,5.93927,15000000.0
2005-09-02 19:43:00,5.9392,5.93994,5.93864,5.93864,14000000.0
2005-09-02 19:44:00,5.93895,5.93943,5.93811,5.93882,14000000.0
2005-09-02 19:45:00,5.93859,5.93993,5.93859,5.93993,15000000.0
2005-09-02 19:46:00,5.93981,5.94063,5.9395,5.94022,15000000.0
2005-09-02 19:47:00,5.94114,5.94114,5.93968,5.94064,16000000.0
2005-09-02 19:48:00,5.94041,5.94129,5.93985,5.94113,16000000.0
2005-09-02 19:49:00,5.9403,5.94173,5.94014,5.94143,8000000.0
2005-09-02 19:50:00,5.93956,5.94036,5.93916,5.93916,9000000.0
2005-09-02 19:51:00,5.94027,5.94086,5.93971,5.9405,19000000.0
2005-09-02 19:52:00,5.9411,5.94194,5.94018,5.94118,11000000.0
2005-09-02 19:53:00,5.94081,5.94109,5.93978,5.94019,14000000.0
2005-09-02 19:54:00,5.93998,5.94047,5.93941,5.9396,18000000.0
2005-09-02 19:55:00,5.93979,5.94046,5.93911,5.93911,13000000.0
2005-09-02 19:56:00,5.93878,5.93972,5.93878,5.939,10000000.0
2005-09-02 19:57:00,5.93896,5.94037,5.93896,5.93949,16000000.0
2005-09-02 19:58:00,5.94019,5.94089,5.93925,5.94,15000000.0
2005-09-02 19:59:00,5.93964,5.94051,5.9395,5.9395,14000000.0
2005-09-02 20:00:00,5.93946,5.94098,5.9393,5.94098,11000000.0
2005-09-02 20:01:00,5.94083,5.94083,5.9392,5.93974,24000000.0
2005-09-02 20:02:00,5.93983,5.94029,5.93938,5.93986,11000000.0
2005-09-02 20:03:00,5.93954,5.94008,5.93935,5.93964,11000000.0
2005-09-02 20:04:00,5.939,5.94063,5.939,5.94063,10000000.0
2005-09-02 20:05:00,5.94102,5.94136,5.94046,5.94046,17000000.0
2005-09-02 20:06:00,5.94053,5.9407,5.93908,5.9407,10000000.0
2005-09-02 20:07:00,5.94073,5.94073,5.93965,5.94017,14000000.0
2005-09-02 20:08:00,5.93997,5.94066,5.93931,5.93973,13000000.0
2005-09-02 20:09:00,5.93967,5.94039,5.93956,5.94007,11000000.0
2005-09-02 20:10:00,5.93994,5.93994,5.93885,5.93912,11000000.0
2005-09-02 20:11:00,5.9395,5.94021,5.93872,5.93872,9000000.0
2005-09-02 20:12:00,5.9383,5.93931,5.93802,5.93902,16000000.0
2005-09-02 20:13:00,5.93841,5.93874,5.93696,5.93775,11000000.0
2005-09-02 20:14:00,5.93684,5.93718,5.9356,5.9356,19000000.0
2005-09-02 20:15:00,5.93519,5.93592,5.9343,5.93547,13000000.0
2005-09-02 20:16:00,5.93628,5.93628,5.93478,5.93538,15000000.0
2005-09-02 20:17:00,5.93632,5.93632,5.93473,5.93541,8000000.0
2005-09-02 20:18:00,5.93578,5.93594,5.93415,5.93479,14000000.0
2005-09-02 20:19:00,5.93492,5.93599,5.93444,5.93586,14000000.0
2005-09-02 20:20:00,5.93547,5.9357,5.9344,5.93502,12000000.0
2005-09-02 20:21:00,5.93592,5.93653,5.934,5.93466,9000000.0
2005-09-02 20:22:00,5.93524,5.93613,5.93495,5.9356,17000000.0
2005-09-02 20:23:00,5.93498,5.93579,5.93442,5.93442,11000000.0
2005-09-02 20:24:00,5.93514,5.93671,5.93514,5.93585,16000000.0
2005-09-02 20:25:00,5.93609,5.93883,5.93609,5.93819,11000000.0
2005-09-02 20:26:00,5.93783,5.93815,5.93687,5.93687,8000000.0
2005-09-02 20:27:00,5.93664,5.93726,5.93606,5.93659,13000000.0
2005-09-02 20:28:00,5.9365,5.93669,5.93594,5.93597,15000000.0
2005-09-02 20:29:00,5.93557,5.93639,5.93517,5.93598,16000000.0
2005-09-02 20:30:00,5.93657,5.93757,5.93657,5.9369,8000000.0
2005-09-02 20:31:00,5.93624,5.93752,5.93621,5.93669,18000000.0
2005-09-02 20:32:00,5.93665,5.93676,5.936,5.936,7000000.0
2005-09-02 20:33:00,5.93611,5.93699,5.93587,5.93613,13000000.0
2005-09-02 20:34:00,5.93627,5.93777,5.93627,5.93649,13000000.0
2005-09-02 20:35:00,5.93606,5.93699,5.9359,5.93676,9000000.0
2005-09-02 20:36:00,5.93705,5.93706,5.93659,5.93672,17000000.0
2005-09-02 20:37:00,5.93652,5.93713,5.9364,5.93713,14000000.0
2005-09-02 20:38:00,5.93688,5.93693,5.936,5.936,16000000.0
2005-09-02 20:39:00,5.93607,5.93696,5.93535,5.93624,14000000.0
2005-09-02 20:40:00,5.93661,5.93769,5.93637,5.93685,17000000.0
2005-09-02 20:41:00,5.93671,5.93786,5.93595,5.93624,16000000.0
2005-09-02 20:42:00,5.93619,5.93652,5.93553,5.93587,22000000.0
2005-09-02 20:43:00,5.93597,5.93636,5.93547,5.93636,18000000.0
2005-09-02 20:44:00,5.93643,5.93772,5.93643,5.93726,16000000.0
2005-09-02 20:45:00,5.93732,5.93759,5.93636,5.93663,8000000.0
2005-09-02 20:46:00,5.93658,5.93687,5.93623,5.93626,19000000.0
2005-09-02 20:47:00,5.93627,5.93739,5.93627,5.93649,12000000.0
2005-09-02 20:48:00,5.93647,5.93663,5.93535,5.93582,9000000.0
2005-09-02 20:49:00,5.93585,5.93639,5.93557,5.93576,19000000.0
2005-09-02 20:50:00,5.9355,5.93636,5.93543,5.93582,15000000.0
2005-09-02 20:51:00,5.93661,5.93749,5.93661,5.93662,9000000.0
2005-09-02 20:52:00,5.93677,5.93735,5.93642,5.93714,11000000.0
2005-09-02 20:53:00,5.93691,5.93763,5.93638,5.93738,15000000.0
2005-09-02 20:54:00,5.93631,5.93736,5.93608,5.93649,12000000.0
2005-09-02 20:55:00,5.93699,5.93844,5.93686,5.93755,18000000.0
2005-09-02 20:56:00,5.93711,5.93721,5.93673,5.93696,12000000.0
2005-09-02 20:57:00,5.93723,5.93728,5.937,5.93712,13000000.0
2005-09-02 20:58:00,5.9377,5.93875,5.93768,5.93875,11000000.0
2005-09-02 20:59:00,5.93893,5.93893,5.93708,5.9379,11000000.0
2005-09-02 21:00:00,5.93659,5.93847,5.93659,5.93754,17000000.0
2005-09-02 21:01:00,5.93787,5.93988,5.93772,5.93829,10000000.0
2005-09-02 21:02:00,5.93788,5.93796,5.93733,5.93769,8000000.0
2005-09-02 21:03:00,5.93782,5.93898,5.93754,5.93898,19000000.0
2005-09-02 21:04:00,5.93878,5.93942,5.93829,5.93854,18000000.0
2005-09-02 21:05:00,5.93792,5.93816,5.93684,5.93816,14000000.0
2005-09-02 21:06:00,5.93808,5.93907,5.93688,5.93773,12000000.0
2005-09-02 21:07:00,5.93798,5.93798,5.93719,5.93733,10000000.0
2005-09-02 21:08:00,5.93753,5.93815,5.93701,5.93718,14000000.0
2005-09-02 21:09:00,5.9385,5.9385,5.93713,5.93755,16000000.0
2005-09-02 21:10:00,5.93703,5.93732,5.93572,5.93583,15000000.0
2005-09-02 21:11:00,5.93657,5.93657,5.93565,5.93633,13000000.0
2005-09-02 21:12:00,5.93674,5.93708,5.93665,5.937,10000000.0
2005-09-02 21:13:00,5.93694,5.93699,5.93672,5.93673,14000000.0
2005-09-02 21:14:00,5.93667,5.93813,5.93639,5.93663,10000000.0
2005-09-02 21:15:00,5.93735,5.93775,5.93643,5.93723,15000000.0
2005-09-02 21:16:00,5.9374,5.9374,5.9361,5.93728,11000000.0
2005-09-02 21:17:00,5.93704,5.9379,5.93644,5.93673,13000000.0
2005-09-02 21:18:00,5.93659,5.93731,5.93659,5.93731,17000000.0
2005-09-02 21:19:00,5.9374,5.93742,5.93698,5.93716,12000000.0
2005-09-02 21:20:00,5.93603,5.93794,5.93603,5.93794,14000000.0
2005-09-02 21:21:00,5.93826,5.93826,5.93657,5.93688,11000000.0
2005-09-02 21:22:00,5.9373,5.93803,5.93683,5.93753,9000000.0
2005-09-02 21:23:00,5.93658,5.93702,5.93606,5.93673,7000000.0
2005-09-02 21:24:00,5.93659,5.93706,5.93596,5.93603,11000000.0
2005-09-02 21:25:00,5.93636,5.93678,5.93626,5.93662,7000000.0
2005-09-02 21:26:00,5.93646,5.93662,5.93567,5.93645,13000000.0
2005-09-02 21:27:00,5.93594,5.93683,5.93542,5.93643,11000000.0
2005-09-02 21:28:00,5.93624,5.9373,5.93622,5.93712,15000000.0
2005-09-02 21:29:00,5.93745,5.93791,5.9368,5.93742,12000000.0
2005-09-02 21:30:00,5.93737,5.9382,5.93716,5.9377,10000000.0
2005-09-02 21:31:00,5.93743,5.9384,5.93712,5.93712,10000000.0
2005-09-02 21:32:00,5.93652,5.93722,5.93652,5.93702,12000000.0
2005-09-02 21:33:00,5.93699,5.9372,5.93634,5.93709,19000000.0
2005-09-02 21:34:00,5.93772,5.93818,5.93683,5.93724,8000000.0
2005-09-02 21:35:00,5.93733,5.93787,5.93701,5.93775,20000000.0
2005-09-02 21:36:00,5.9378,5.9378,5.93688,5.93723,19000000.0
2005-09-02 21:37:00,5.93725,5.93792,5.93674,5.93704,19000000.0
2005-09-02 21:38:00,5.93708,5.93948,5.93696,5.93948,13000000.0
2005-09-02 21:39:00,5.93935,5.93945,5.93817,5.9383,17000000.0
2005-09-02 21:40:00,5.93815,5.93839,5.93784,5.93788,7000000.0
2005-09-02 21:41:00,5.9386,5.93943,5.93779,5.93804,11000000.0
2005-09-02 21:42:00,5.93816,5.93911,5.93806,5.93871,18000000.0
2005-09-02 21:43:00,5.9389,5.93978,5.93829,5.93848,13000000.0
2005-09-02 21:44:00,5.93959,5.93959,5.93781,5.93781,16000000.0
2005-09-02 21:45:00,5.93798,5.93916,5.93787,5.93806,11000000.0
2005-09-02 21:46:00,5.93855,5.93866,5.93728,5.93808,13000000.0
2005-09-02 21:47:00,5.93804,5.93807,5.93664,5.93734,13000000.0
2005-09-02 21:48:00,5.93768,5.93825,5.93728,5.93735,17000000.0
2005-09-02 21:49:00,5.93874,5.9388,5.93796,5.93796,8000000.0
2005-09-02 21:50:00,5.93826,5.93826,5.93717,5.93717,11000000.0
2005-09-02 21:51:00,5.93702,5.93808,5.93702,5.93761,13000000.0
2005-09-02 21:52:00,5.93738,5.93806,5.93703,5.93806,13000000.0
2005-09-02 21:53:00,5.93786,5.93799,5.93684,5.93684,14000000.0
2005-09-02 21:54:00,5.93689,5.93709,5.93665,5.93697,11000000.0
2005-09-02 21:55:00,5.9377,5.93886,5.9377,5.9383,17000000.0
2005-09-02 21:56:00,5.93793,5.9389,5.93719,5.93827,12000000.0
2005-09-02 21:57:00,5.93787,5.93854,5.93744,5.93805,16000000.0
2005-09-02 21:58:00,5.93816,5.93822,5.93698,5.93754,9000000.0
2005-09-02 21:59:00,5.93776,5.93846,5.93739,5.93777,18000000.0
2005-09-02 22:00:00,5.93774,5.9386,5.93725,5.93802,13000000.0
2005-09-02 22:01:00,5.9381,5.9381,5.93715,5.93738,11000000.0
2005-09-02 22:02:00,5.93788,5.93846,5.93652,5.93652,17000000.0
2005-09-02 22:03:00,5.93762,5.93801,5.93676,5.93706,23000000.0
2005-09-02 22:04:00,5.93725,5.93727,5.93702,5.93714,15000000.0
2005-09-02 22:05:00,5.93714,5.93823,5.93698,5.93698,14000000.0
2005-09-02 22:06:00,5.93693,5.93695,5.93624,5.93624,15000000.0
2005-09-02 22:07:00,5.9366,5.93764,5.9366,5.93722,9000000.0
2005-09-02 22:08:00,5.93724,5.93774,5.93683,5.9376,18000000.0
2005-09-02 22:09:00,5.93764,5.93771,5.93705,5.93754,11000000.0
2005-09-02 22:10:00,5.93719,5.93812,5.93702,5.93754,7000000.0
2005-09-02 22:11:00,5.93723,5.93778,5.93683,5.93683,8000000.0
2005-09-02 22:12:00,5.93657,5.9373,5.93614,5.93697,16000000.0
2005-09-02 22:13:00,5.93712,5.93753,5.93682,5.93725,24000000.0
2005-09-02 22:14:00,5.93663,5.93801,5.93653,5.938,9000000.0
2005-09-02 22:15:00,5.93664,5.93711,5.93609,5.93694,10000000.0
2005-09-02 22:16:00,5.93703,5.93733,5.93648,5.93702,13000000.0
2005-09-02 22:17:00,5.93701,5.93728,5.93663,5.93673,20000000.0
2005-09-02 22:18:00,5.93676,5.9368,5.93625,5.93652,11000000.0
2005-09-02 22:19:00,5.93657,5.93697,5.93631,5.93681,15000000.0
2005-09-02 22:20:00,5.937,5.93786,5.93673,5.93759,16000000.0
2005-09-02 22:21:00,5.93689,5.93728,5.93605,5.93652,12000000.0
2005-09-02 22:22:00,5.9367,5.93813,5.9367,5.93794,14000000.0
2005-09-02 22:23:00,5.93773,5.93813,5.93713,5.93767,11000000.0
2005-09-02 22:24:00,5.93864,5.93958,5.93798,5.93958,16000000.0
2005-09-02 22:25:00,5.93879,5.9394,5.93808,5.93875,14000000.0
2005-09-02 22:26:00,5.93911,5.93985,5.93826,5.93848,10000000.0
2005-09-02 22:27:00,5.93824,5.93824,5.93762,5.93817,14000000.0
2005-09-02 22:28:00,5.93808,5.93847,5.93808,5.93818,12000000.0
2005-09-02 22:29:00,5.93804,5.93927,5.93804,5.93879,13000000.0
2005-09-02 22:30:00,5.93856,5.93919,5.93829,5.9386,8000000.0
2005-09-02 22:31:00,5.93871,5.9389,5.93861,5.93883,11000000.0
2005-09-02 22:32:00,5.9389,5.93924,5.93809,5.93824,20000000.0
2005-09-02 22:33:00,5.93797,5.93903,5.93781,5.9388,11000000.0
2005-09-02 22:34:00,5.93798,5.94001,5.93798,5.94001,10000000.0
2005-09-02 22:35:00,5.93939,5.94118,5.93906,5.94118,13000000.0
2005-09-02 22:36:00,5.9397,5.9399,5.93929,5.93962,9000000.0
2005-09-02 22:37:00,5.93982,5.9405,5.9389,5.9389,13000000.0
2005-09-02 22:38:00,5.93878,5.93922,5.93854,5.9388,9000000.0
2005-09-02 22:39:00,5.93873,5.93919,5.93843,5.93847,12000000.0
2005-09-02 22:40:00,5.93908,5.93977,5.93746,5.9383,9000000.0
2005-09-02 22:41:00,5.93887,5.93913,5.93866,5.93898,14000000.0
2005-09-02 22:42:00,5.93885,5.93969,5.93828,5.93963,13000000.0
2005-09-02 22:43:00,5.94007,5.9408,5.93947,5.93947,12000000.0
2005-09-02 22:44:00,5.93944,5.94145,5.93901,5.94011,15000000.0
2005-09-02 22:45:00,5.94058,5.94179,5.94058,5.94099,13000000.0
2005-09-02 22:46:00,5.94064,5.94064,5.93954,5.94017,14000000.0
2005-09-02 22:47:00,5.94057,5.94145,5.9401,5.94066,15000000.0
2005-09-02 22:48:00,5.94038,5.94038,5.93969,5.94003,13000000.0
2005-09-02 22:49:00,5.94099,5.9422,5.94046,5.9412,13000000.0
2005-09-02 22:50:00,5.94093,5.94285,5.94093,5.94132,15000000.0
2005-09-02 22:51:00,5.94135,5.94225,5.94135,5.94169,14000000.0
2005-09-02 22:52:00,5.94201,5.94258,5.94183,5.94183,9000000.0
2005-09-02 22:53:00,5.94146,5.94291,5.9412,5.94291,15000000.0
2005-09-02 22:54:00,5.94183,5.94395,5.94183,5.94222,17000000.0
2005-09-02 22:55:00,5.94231,5.94342,5.94197,5.94342,16000000.0
2005-09-02 22:56:00,5.94367,5.94379,5.94214,5.94235,13000000.0
2005-09-02 22:57:00,5.94176,5.94306,5.94176,5.94213,8000000.0
2005-09-02 22:58:00,5.94339,5.94349,5.94301,5.94336,8000000.0
2005-09-02 22:59:00,5.94361,5.94479,5.94246,5.94391,19000000.0
2005-09-05 02:00:00,5.9418,5.94257,5.94113,5.94163,16000000.0
2005-09-05 02:01:00,5.94127,5.94225,5.94127,5.94129,21000000.0
2005-09-05 02:02:00,5.94097,5.9419,5.94084,5.9419,10000000.0
2005-09-05 02:03:00,5.94119,5.94173,5.9403,5.9403,8000000.0
2005-09-05 02:04:00,5.94036,5.94149,5.94036,5.94149,14000000.0
2005-09-05 02:05:00,5.94169,5.94169,5.94055,5.94116,14000000.0
2005-09-05 02:06:00,5.94156,5.94254,5.94156,5.94169,15000000.0
2005-09-05 02:07:00,5.94077,5.94142,5.94047,5.94107,10000000.0
2005-09-05 02:08:00,5.94074,5.94175,5.93987,5.94069,16000000.0
2005-09-05 02:09:00,5.94084,5.9409,5.94062,5.9409,18000000.0
2005-09-05 02:10:00,5.94075,5.94093,5.9406,5.94085,16000000.0
2005-09-05 02:11:00,5.94054,5.94119,5.93964,5.94015,14000000.0
2005-09-05 02:12:00,5.94038,5.94073,5.94029,5.94029,10000000.0
2005-09-05 02:13:00,5.94066,5.94132,5.93934,5.93934,15000000.0
2005-09-05 02:14:00,5.93932,5.94111,5.93932,5.9402,19000000.0
2005-09-05 02:15:00,5.94093,5.94112,5.93956,5.94009,12000000.0
2005-09-05 02:16:00,5.94004,5.94089,5.93935,5.9405,18000000.0
2005-09-05 02:17:00,5.94059,5.94062,5.93932,5.94015,14000000.0
2005-09-05 02:18:00,5.94018,5.94112,5.93999,5.94021,12000000.0
2005-09-05 02:19:00,5.94003,5.94158,5.93907,5.94,14000000.0
2005-09-05 02:20:00,5.94028,5.94041,5.94013,5.94041,13000000.0
2005-09-05 02:21:00,5.94012,5.94031,5.94008,5.94017,15000000.0
2005-09-05 02:22:00,5.94017,5.94047,5.94017,5.94018,13000000.0
2005-09-05 02:23:00,5.94073,5.9418,5.93994,5.93994,16000000.0
2005-09-05 02:24:00,5.94052,5.94149,5.94052,5.94111,17000000.0
2005-09-05 02:25:00,5.94018,5.94192,5.94018,5.94166,10000000.0
2005-09-05 02:26:00,5.9409,5.94202,5.9405,5.9405,13000000.0
2005-09-05 02:27:00,5.94189,5.94251,5.94143,5.94251,7000000.0
2005-09-05 02:28:00,5.94272,5.94272,5.94179,5.94259,9000000.0
2005-09-05 02:29:00,5.943,5.94388,5.9418,5.94353,20000000.0
2005-09-05 02:30:00,5.94322,5.9434,5.94225,5.94262,11000000.0
2005-09-05 02:31:00,5.94255,5.94366,5.94228,5.94269,9000000.0
2005-09-05 02:32:00,5.94357,5.94494,5.94308,5.94362,13000000.0
2005-09-05 02:33:00,5.94351,5.9438,5.94269,5.9438,14000000.0
2005-09-05 02:34:00,5.94365,5.9442,5.94281,5.94291,17000000.0
2005-09-05 02:35:00,5.94272,5.94342,5.94258,5.94302,15000000.0
2005-09-05 02:36:00,5.94316,5.94427,5.94271,5.94326,14000000.0
2005-09-05 02:37:00,5.94261,5.94354,5.94261,5.94337,13000000.0
2005-09-05 02:38:00,5.94383,5.9446,5.943,5.94376,14000000.0
2005-09-05 02:39:00,5.94389,5.94469,5.94323,5.94331,15000000.0
2005-09-05 02:40:00,5.94319,5.94327,5.94302,5.94325,12000000.0
2005-09-05 02:41:00,5.94318,5.94329,5.94307,5.94319,13000000.0
2005-09-05 02:42:00,5.94343,5.94412,5.94294,5.9433,16000000.0
2005-09-05 02:43:00,5.94276,5.94403,5.94248,5.94248,18000000.0
2005-09-05 02:44:00,5.94248,5.9442,5.94248,5.94305,10000000.0
2005-09-05 02:45:00,5.94321,5.9444,5.9424,5.94281,14000000.0
2005-09-05 02:46:00,5.94162,5.94273,5.94162,5.94256,18000000.0
2005-09-05 02:47:00,5.94282,5.94331,5.94219,5.94236,17000000.0
2005-09-05 02:48:00,5.944,5.94433,5.9424,5.9424,7000000.0
2005-09-05 02:49:00,5.9427,5.94369,5.94244,5.94288,13000000.0
2005-09-05 02:50:00,5.9426,5.94285,5.94256,5.94274,14000000.0
2005-09-05 02:51:00,5.94226,5.94268,5.94198,5.94244,15000000.0
2005-09-05 02:52:00,5.94157,5.94263,5.94157,5.94248,15000000.0
2005-09-05 02:53:00,5.94218,5.94268,5.94183,5.94183,9000000.0
2005-09-05 02:54:00,5.94168,5.94297,5.94168,5.94297,13000000.0
2005-09-05 02:55:00,5.9429,5.94321,5.94143,5.94321,11000000.0
2005-09-05 02:56:00,5.94253,5.94335,5.94098,5.94098,18000000.0
2005-09-05 02:57:00,5.94085,5.94197,5.94027,5.94113,13000000.0
2005-09-05 02:58:00,5.9425,5.9425,5.94126,5.94216,9000000.0
2005-09-05 02:59:00,5.94212,5.94316,5.94177,5.94238,14000000.0
2005-09-05 03:00:00,5.94171,5.94218,5.94033,5.94218,11000000.0
2005-09-05 03:01:00,5.94228,5.94266,5.94153,5.94251,11000000.0
2005-09-05 03:02:00,5.94142,5.94155,5.94059,5.9412,11000000.0
2005-09-05 03:03:00,5.94081,5.94146,5.93925,5.94035,23000000.0
2005-09-05 03:04:00,5.93852,5.93972,5.93838,5.93841,11000000.0
2005-09-05 03:05:00,5.93878,5.93878,5.93605,5.93713,17000000.0
2005-09-05 03:06:00,5.9368,5.9368,5.93494,5.93494,9000000.0
2005-09-05 03:07:00,5.93451,5.93451,5.93264,5.93264,15000000.0
2005-09-05 03:08:00,5.93343,5.93469,5.93337,5.93416,12000000.0
2005-09-05 03:09:00,5.93477,5.93626,5.93415,5.93535,15000000.0
2005-09-05 03:10:00,5.93517,5.93535,5.93408,5.93473,19000000.0
2005-09-05 03:11:00,5.93409,5.93599,5.93409,5.93526,15000000.0
2005-09-05 03:12:00,5.93464,5.93522,5.93284,5.93412,18000000.0
2005-09-05 03:13:00,5.935,5.93587,5.93372,5.93429,18000000.0
2005-09-05 03:14:00,5.93461,5.9371,5.93461,5.93644,10000000.0
2005-09-05 03:15:00,5.93504,5.93691,5.93504,5.93634,7000000.0
2005-09-05 03:16:00,5.93627,5.93627,5.93546,5.93596,8000000.0
2005-09-05 03:17:00,5.93653,5.93738,5.93603,5.93687,10000000.0
2005-09-05 03:18:00,5.93678,5.93707,5.9363,5.93663,15000000.0
2005-09-05 03:19:00,5.93699,5.93732,5.93647,5.93669,10000000.0
2005-09-05 03:20:00,5.93625,5.93644,5.9356,5.93642,16000000.0
2005-09-05 03:21:00,5.93625,5.93697,5.93566,5.93566,11000000.0
2005-09-05 03:22:00,5.9356,5.9374,5.9356,5.93717,10000000.0
2005-09-05 03:23:00,5.93792,5.93875,5.93727,5.93727,12000000.0
2005-09-05 03:24:00,5.93865,5.93894,5.93697,5.93732,13000000.0
2005-09-05 03:25:00,5.93719,5.93761,5.93647,5.93647,11000000.0
2005-09-05 03:26:00,5.93613,5.93717,5.93585,5.936,13000000.0
2005-09-05 03:27:00,5.93622,5.93751,5.9361,5.93664,14000000.0
2005-09-05 03:28:00,5.93647,5.93684,5.93538,5.93642,18000000.0
2005-09-05 03:29:00,5.93616,5.93689,5.93511,5.93528,15000000.0
2005-09-05 03:30:00,5.93524,5.93549,5.93434,5.93434,10000000.0
2005-09-05 03:31:00,5.93494,5.93566,5.93459,5.93551,13000000.0
2005-09-05 03:32:00,5.9355,5.9363,5.93489,5.9362,16000000.0
2005-09-05 03:33:00,5.93645,5.93645,5.93442,5.9352,13000000.0
2005-09-05 03:34:00,5.93519,5.93534,5.93387,5.93435,16000000.0
2005-09-05 03:35:00,5.93121,5.93165,5.92552,5.92552,10000000.0
2005-09-05 03:36:00,5.92425,5.92715,5.92423,5.92707,11000000.0
2005-09-05 03:37:00,5.92574,5.92833,5.92506,5.92555,13000000.0
2005-09-05 03:38:00,5.92598,5.92598,5.92446,5.92475,13000000.0
2005-09-05 03:39:00,5.92508,5.92708,5.92508,5.92659,13000000.0
2005-09-05 03:40:00,5.92758,5.92812,5.92636,5.92724,12000000.0
2005-09-05 03:41:00,5.92663,5.92738,5.92564,5.9271,16000000.0
2005-09-05 03:42:00,5.92663,5.92693,5.92519,5.92519,21000000.0
2005-09-05 03:43:00,5.92502,5.92631,5.92497,5.92631,18000000.0
2005-09-05 03:44:00,5.92629,5.92674,5.9254,5.92648,15000000.0
2005-09-05 03:45:00,5.92504,5.92678,5.92504,5.92513,9000000.0
2005-09-05 03:46:00,5.92464,5.92539,5.92388,5.92388,8000000.0
2005-09-05 03:47:00,5.92366,5.92431,5.92274,5.92372,11000000.0
2005-09-05 03:48:00,5.92265,5.92453,5.92265,5.92441,9000000.0
2005-09-05 03:49:00,5.92629,5.92629,5.9252,5.9259,16000000.0
2005-09-05 03:50:00,5.9271,5.92766,5.92607,5.92607,19000000.0
2005-09-05 03:51:00,5.92488,5.92633,5.92488,5.9259,9000000.0
2005-09-05 03:52:00,5.92599,5.92639,5.92515,5.92533,19000000.0
2005-09-05 03:53:00,5.92553,5.92587,5.92517,5.92517,10000000.0
2005-09-05 03:54:00,5.9252,5.92662,5.92497,5.9252,17000000.0
2005-09-05 03:55:00,5.92586,5.92591,5.92462,5.92514,16000000.0
2005-09-05 03:56:00,5.92527,5.92563,5.92436,5.92436,7000000.0
2005-09-05 03:57:00,5.92439,5.92466,5.92352,5.92409,11000000.0
2005-09-05 03:58:00,5.92407,5.92433,5.92294,5.92345,12000000.0
2005-09-05 03:59:00,5.92333,5.92407,5.92272,5.92272,17000000.0
2005-09-05 04:00:00,5.92261,5.92342,5.9223,5.92337,12000000.0
2005-09-05 04:01:00,5.92254,5.92277,5.92096,5.92147,16000000.0
2005-09-05 04:02:00,5.9213,5.9222,5.92067,5.92071,14000000.0
2005-09-05 04:03:00,5.9201,5.92177,5.9201,5.92015,12000000.0
2005-09-05 04:04:00,5.91997,5.92172,5.91997,5.92077,16000000.0
2005-09-05 04:05:00,5.92169,5.92239,5.92129,5.92212,13000000.0
2005-09-05 04:06:00,5.92242,5.92406,5.92231,5.92243,16000000.0
2005-09-05 04:07:00,5.92259,5.92313,5.92203,5.92208,13000000.0
2005-09-05 04:08:00,5.92317,5.9232,5.92217,5.92283,14000000.0
2005-09-05 04:09:00,5.9233,5.92353,5.92186,5.92245,10000000.0
2005-09-05 04:10:00,5.92157,5.92276,5.92157,5.92206,12000000.0
2005-09-05 04:11:00,5.92281,5.92401,5.9222,5.9222,14000000.0
2005-09-05 04:12:00,5.92226,5.92276,5.92105,5.92197,19000000.0
2005-09-05 04:13:00,5.92139,5.92229,5.92128,5.9218,20000000.0
2005-09-05 04:14:00,5.92274,5.92327,5.92162,5.92242,12000000.0
2005-09-05 04:15:00,5.92196,5.92326,5.92179,5.9225,8000000.0
2005-09-05 04:16:00,5.92233,5.92292,5.92143,5.92237,13000000.0
2005-09-05 04:17:00,5.9216,5.9216,5.92022,5.92131,15000000.0
2005-09-05 04:18:00,5.92131,5.92138,5.92041,5.92076,9000000.0
2005-09-05 04:19:00,5.9211,5.92154,5.92029,5.92097,12000000.0
2005-09-05 04:20:00,5.92025,5.92095,5.92025,5.92054,9000000.0
2005-09-05 04:21:00,5.92064,5.92148,5.91976,5.92004,17000000.0
2005-09-05 04:22:00,5.92081,5.92288,5.92036,5.92288,14000000.0
2005-09-05 04:23:00,5.92311,5.92323,5.9224,5.92297,10000000.0
2005-09-05 04:24:00,5.92284,5.9234,5.92227,5.92286,12000000.0
2005-09-05 04:25:00,5.92281,5.92293,5.92201,5.92201,10000000.0
2005-09-05 04:26:00,5.92183,5.9226,5.92172,5.92191,7000000.0
2005-09-05 04:27:00,5.92163,5.92325,5.92163,5.92272,15000000.0
2005-09-05 04:28:00,5.92307,5.92307,5.92254,5.92277,7000000.0
2005-09-05 04:29:00,5.92237,5.92344,5.92195,5.92205,14000000.0
2005-09-05 04:30:00,5.92219,5.92227,5.92114,5.92217,11000000.0
2005-09-05 04:31:00,5.92235,5.92287,5.92143,5.92161,15000000.0
2005-09-05 04:32:00,5.9221,5.92301,5.9221,5.92301,17000000.0
2005-09-05 04:33:00,5.92287,5.92299,5.92193,5.92292,14000000.0
2005-09-05 04:34:00,5.92362,5.92422,5.92316,5.92421,9000000.0
2005-09-05 04:35:00,5.92358,5.92636,5.9234,5.92636,12000000.0
2005-09-05 04:36:00,5.92576,5.9271,5.92566,5.9271,12000000.0
2005-09-05 04:37:00,5.92686,5.92686,5.92569,5.92645,12000000.0
2005-09-05 04:38:00,5.92575,5.92625,5.92512,5.92616,11000000.0
2005-09-05 04:39:00,5.92674,5.9271,5.92588,5.9262,17000000.0
2005-09-05 04:40:00,5.92589,5.92622,5.92421,5.92466,9000000.0
2005-09-05 04:41:00,5.92432,5.92512,5.9238,5.92466,10000000.0
2005-09-05 04:42:00,5.92493,5.92532,5.92396,5.9253,8000000.0
2005-09-05 04:43:00,5.9247,5.92547,5.92451,5.9252,18000000.0
2005-09-05 04:44:00,5.92487,5.92604,5.92451,5.92604,9000000.0
2005-09-05 04:45:00,5.92614,5.92614,5.92488,5.92488,9000000.0
2005-09-05 04:46:00,5.9252,5.92613,5.92479,5.92613,16000000.0
2005-09-05 04:47:00,5.92562,5.92725,5.92562,5.92725,12000000.0
2005-09-05 04:48:00,5.92641,5.92684,5.92607,5.92611,10000000.0
2005-09-05 04:49:00,5.9252,5.92604,5.925,5.9259,16000000.0
2005-09-05 04:50:00,5.92595,5.92595,5.92508,5.9259,16000000.0
2005-09-05 04:51:00,5.92614,5.92649,5.92361,5.92361,20000000.0
2005-09-05 04:52:00,5.92358,5.92398,5.92266,5.92297,13000000.0
2005-09-05 04:53:00,5.92313,5.92342,5.92266,5.9231,11000000.0
2005-09-05 04:54:00,5.92349,5.92369,5.92274,5.92308,11000000.0
2005-09-05 04:55:00,5.92248,5.9226,5.9218,5.92183,12000000.0
2005-09-05 04:56:00,5.92191,5.92232,5.92135,5.92206,16000000.0
2005-09-05 04:57:00,5.92201,5.92201,5.92083,5.92083,7000000.0
2005-09-05 04:58:00,5.92082,5.92225,5.92082,5.92186,13000000.0
2005-09-05 04:59:00,5.92189,5.92235,5.92038,5.92197,17000000.0
2005-09-05 05:00:00,5.9217,5.92181,5.92094,5.92143,10000000.0
2005-09-05 05:01:00,5.92118,5.92156,5.92055,5.92116,13000000.0
2005-09-05 05:02:00,5.92101,5.9214,5.92077,5.92126,18000000.0
2005-09-05 05:03:00,5.92136,5.92213,5.92114,5.92171,9000000.0
2005-09-05 05:04:00,5.92346,5.92423,5.92218,5.92411,12000000.0
2005-09-05 05:05:00,5.92439,5.92439,5.92379,5.9238,10000000.0
2005-09-05 05:06:00,5.92404,5.9253,5.92378,5.92493,20000000.0
2005-09-05 05:07:00,5.92322,5.9241,5.92307,5.92334,10000000.0
2005-09-05 05:08:00,5.92273,5.92355,5.92252,5.92326,17000000.0
2005-09-05 05:09:00,5.92362,5.9239,5.92326,5.9239,15000000.0
2005-09-05 05:10:00,5.9238,5.9239,5.923,5.92342,10000000.0
2005-09-05 05:11:00,5.92364,5.92372,5.92345,5.92345,16000000.0
2005-09-05 05:12:00,5.924,5.92464,5.92359,5.92359,7000000.0
2005-09-05 05:13:00,5.92449,5.92449,5.9235,5.92353,12000000.0
2005-09-05 05:14:00,5.92361,5.92467,5.92352,5.92445,14000000.0
2005-09-05 05:15:00,5.92428,5.92438,5.92343,5.92419,16000000.0
2005-09-05 05:16:00,5.92397,5.92409,5.92282,5.92329,15000000.0
2005-09-05 05:17:00,5.92353,5.92423,5.9232,5.92408,10000000.0
2005-09-05 05:18:00,5.92465,5.92546,5.92373,5.92546,13000000.0
2005-09-05 05:19:00,5.92536,5.92573,5.92468,5.92536,13000000.0
2005-09-05 05:20:00,5.92494,5.92516,5.92423,5.92451,20000000.0
2005-09-05 05:21:00,5.92437,5.92494,5.92437,5.92457,9000000.0
2005-09-05 05:22:00,5.92543,5.92543,5.92471,5.92471,17000000.0
2005-09-05 05:23:00,5.92456,5.92514,5.92417,5.92499,14000000.0
2005-09-05 05:24:00,5.9252,5.9252,5.92484,5.92484,19000000.0
2005-09-05 05:25:00,5.92443,5.92477,5.92438,5.92475,13000000.0
2005-09-05 05:26:00,5.92457,5.92486,5.92457,5.92464,13000000.0
2005-09-05 05:27:00,5.92438,5.9245,5.9236,5.9236,13000000.0
2005-09-05 05:28:00,5.92347,5.92387,5.92297,5.92297,10000000.0
2005-09-05 05:29:00,5.92281,5.92368,5.92244,5.92368,17000000.0
2005-09-05 05:30:00,5.92297,5.92371,5.92285,5.92285,21000000.0
2005-09-05 05:31:00,5.92398,5.92398,5.92331,5.92371,13000000.0
2005-09-05 05:32:00,5.92356,5.92388,5.92269,5.92388,16000000.0
2005-09-05 05:33:00,5.9238,5.92388,5.9234,5.92372,13000000.0
2005-09-05 05:34:00,5.92281,5.92366,5.92278,5.92335,13000000.0
2005-09-05 05:35:00,5.92356,5.92376,5.92348,5.92369,14000000.0
2005-09-05 05:36:00,5.92379,5.92435,5.92311,5.92311,18000000.0
2005-09-05 05:37:00,5.92319,5.92396,5.92285,5.92285,12000000.0
2005-09-05 05:38:00,5.92274,5.92403,5.92274,5.92288,13000000.0
2005-09-05 05:39:00,5.92303,5.92317,5.92222,5.92222,21000000.0
2005-09-05 05:40:00,5.92319,5.92319,5.92281,5.92306,14000000.0
2005-09-05 05:41:00,5.92299,5.92385,5.92263,5.92323,13000000.0
2005-09-05 05:42:00,5.92263,5.92386,5.92213,5.92328,8000000.0
2005-09-05 05:43:00,5.92271,5.92305,5.92143,5.92143,13000000.0
2005-09-05 05:44:00,5.92194,5.92234,5.92098,5.92234,13000000.0
2005-09-05 05:45:00,5.92259,5.92289,5.92198,5.92259,24000000.0
2005-09-05 05:46:00,5.92266,5.92353,5.92208,5.92272,14000000.0
2005-09-05 05:47:00,5.92294,5.92357,5.92232,5.92232,11000000.0
2005-09-05 05:48:00,5.92234,5.92389,5.92234,5.92385,18000000.0
2005-09-05 05:49:00,5.92359,5.92392,5.92338,5.92338,10000000.0
2005-09-05 05:50:00,5.92343,5.92346,5.92213,5.9231,10000000.0
2005-09-05 05:51:00,5.92314,5.92324,5.92187,5.92324,11000000.0
2005-09-05 05:52:00,5.9234,5.9234,5.92167,5.92177,19000000.0
2005-09-05 05:53:00,5.92237,5.92398,5.92237,5.92398,15000000.0
2005-09-05 05:54:00,5.92219,5.92321,5.92183,5.9232,7000000.0
2005-09-05 05:55:00,5.92341,5.92341,5.92292,5.92292,12000000.0
2005-09-05 05:56:00,5.92251,5.92288,5.92145,5.92239,16000000.0
2005-09-05 05:57:00,5.92221,5.92314,5.92189,5.92277,11000000.0
2005-09-05 05:58:00,5.92231,5.92378,5.92209,5.9234,22000000.0
2005-09-05 05:59:00,5.92313,5.92338,5.92202,5.92293,9000000.0
2005-09-05 06:00:00,5.92323,5.92323,5.92173,5.92275,17000000.0
2005-09-05 06:01:00,5.92265,5.9228,5.92146,5.92199,18000000.0
2005-09-05 06:02:00,5.92248,5.92328,5.92187,5.92187,18000000.0
2005-09-05 06:03:00,5.92101,5.92219,5.91983,5.92135,16000000.0
2005-09-05 06:04:00,5.92157,5.92192,5.92119,5.9212,8000000.0
2005-09-05 06:05:00,5.92108,5.92172,5.92108,5.92172,10000000.0
2005-09-05 06:06:00,5.92163,5.92163,5.9194,5.92006,27000000.0
2005-09-05 06:07:00,5.9213,5.9217,5.91954,5.92042,17000000.0
2005-09-05 06:08:00,5.92104,5.92217,5.92078,5.9211,14000000.0
2005-09-05 06:09:00,5.92093,5.92178,5.91959,5.92131,13000000.0
2005-09-05 06:10:00,5.92062,5.92147,5.91999,5.92147,14000000.0
2005-09-05 06:11:00,5.92116,5.92193,5.91978,5.91978,16000000.0
2005-09-05 06:12:00,5.92031,5.92031,5.91894,5.91971,17000000.0
2005-09-05 06:13:00,5.91983,5.92038,5.91875,5.91973,14000000.0
2005-09-05 06:14:00,5.91918,5.91937,5.9178,5.91912,12000000.0
2005-09-05 06:15:00,5.91852,5.91934,5.91797,5.91871,13000000.0
2005-09-05 06:16:00,5.91908,5.92027,5.919,5.92027,14000000.0
2005-09-05 06:17:00,5.92077,5.92077,5.91954,5.91954,11000000.0
2005-09-05 06:18:00,5.91943,5.91981,5.91894,5.91966,12000000.0
2005-09-05 06:19:00,5.92004,5.92092,5.91915,5.92075,19000000.0
2005-09-05 06:20:00,5.92053,5.92135,5.92008,5.92009,11000000.0
2005-09-05 06:21:00,5.91962,5.92004,5.91921,5.92004,9000000.0
2005-09-05 06:22:00,5.92036,5.92079,5.9191,5.91988,22000000.0
2005-09-05 06:23:00,5.91966,5.92066,5.91905,5.91905,18000000.0
2005-09-05 06:24:00,5.91876,5.91992,5.91876,5.9196,8000000.0
2005-09-05 06:25:00,5.91965,5.92025,5.91957,5.9199,9000000.0
2005-09-05 06:26:00,5.92018,5.9211,5.91975,5.9211,13000000.0
2005-09-05 06:27:00,5.92123,5.92182,5.92001,5.92178,15000000.0
2005-09-05 06:28:00,5.922,5.92212,5.92104,5.92179,18000000.0
2005-09-05 06:29:00,5.92108,5.92177,5.92016,5.92125,16000000.0
2005-09-05 06:30:00,5.92069,5.92142,5.91946,5.92074,10000000.0
2005-09-05 06:31:00,5.91982,5.92199,5.91911,5.92135,13000000.0
2005-09-05 06:32:00,5.92228,5.92241,5.92149,5.92149,10000000.0
2005-09-05 06:33:00,5.92281,5.92325,5.92219,5.92325,10000000.0
2005-09-05 06:34:00,5.92327,5.92381,5.92273,5.92297,15000000.0
2005-09-05 06:35:00,5.92355,5.92383,5.92267,5.92376,13000000.0
2005-09-05 06:36:00,5.92364,5.92422,5.92304,5.92378,23000000.0
2005-09-05 06:37:00,5.92408,5.92442,5.92286,5.92294,11000000.0
2005-09-05 06:38:00,5.92299,5.92359,5.92218,5.92326,17000000.0
2005-09-05 06:39:00,5.92322,5.92359,5.9225,5.92293,8000000.0
2005-09-05 06:40:00,5.92294,5.9239,5.92236,5.92297,15000000.0
2005-09-05 06:41:00,5.92296,5.92491,5.92296,5.92488,15000000.0
2005-09-05 06:42:00,5.92428,5.92487,5.92366,5.92448,16000000.0
2005-09-05 06:43:00,5.92411,5.92498,5.92403,5.92447,12000000.0
2005-09-05 06:44:00,5.92388,5.92481,5.92311,5.92311,13000000.0
2005-09-05 06:45:00,5.92402,5.92478,5.92352,5.92476,14000000.0
2005-09-05 06:46:00,5.92408,5.92501,5.92338,5.92405,12000000.0
2005-09-05 06:47:00,5.92409,5.92475,5.92394,5.92466,11000000.0
2005-09-05 06:48:00,5.92459,5.92467,5.92396,5.92465,15000000.0
2005-09-05 06:49:00,5.92495,5.92642,5.92438,5.92588,17000000.0
2005-09-05 06:50:00,5.92549,5.92575,5.92354,5.92431,13000000.0
2005-09-05 06:51:00,5.92403,5.92425,5.923,5.923,8000000.0
2005-09-05 06:52:00,5.92304,5.92463,5.92276,5.92443,14000000.0
2005-09-05 06:53:00,5.92405,5.92405,5.92226,5.92372,13000000.0
2005-09-05 06:54:00,5.9238,5.92391,5.92303,5.92391,8000000.0
2005-09-05 06:55:00,5.92435,5.92579,5.92433,5.92579,10000000.0
2005-09-05 06:56:00,5.92506,5.92509,5.92318,5.92318,11000000.0
2005-09-05 06:57:00,5.92334,5.92439,5.92277,5.92277,17000000.0
2005-09-05 06:58:00,5.92333,5.92444,5.92301,5.92301,12000000.0
2005-09-05 06:59:00,5.92283,5.92387,5.92283,5.92387,14000000.0
2005-09-05 07:00:00,5.92416,5.92464,5.92278,5.92384,11000000.0
2005-09-05 07:01:00,5.92351,5.92412,5.9223,5.9223,10000000.0
2005-09-05 07:02:00,5.9226,5.92301,5.92209,5.92209,14000000.0
2005-09-05 07:03:00,5.92201,5.92318,5.92188,5.92318,7000000.0
2005-09-05 07:04:00,5.92288,5.92309,5.92131,5.92245,16000000.0
2005-09-05 07:05:00,5.92297,5.92304,5.92237,5.92283,15000000.0
2005-09-05 07:06:00,5.92264,5.92288,5.92191,5.92237,16000000.0
2005-09-05 07:07:00,5.92258,5.92291,5.92183,5.922,12000000.0
2005-09-05 07:08:00,5.92219,5.92285,5.92205,5.92285,8000000.0
2005-09-05 07:09:00,5.923,5.923,5.92173,5.92209,8000000.0
2005-09-05 07:10:00,5.92235,5.92235,5.92152,5.92185,16000000.0
2005-09-05 07:11:00,5.92255,5.92262,5.92162,5.92208,17000000.0
2005-09-05 07:12:00,5.92195,5.92205,5.92168,5.92176,20000000.0
2005-09-05 07:13:00,5.92192,5.92257,5.92176,5.9218,18000000.0
2005-09-05 07:14:00,5.92295,5.92299,5.92176,5.9223,11000000.0
2005-09-05 07:15:00,5.92257,5.92289,5.92187,5.92219,18000000.0
2005-09-05 07:16:00,5.92226,5.9228,5.92153,5.92189,18000000.0
2005-09-05 07:17:00,5.92139,5.92193,5.92034,5.92073,12000000.0
2005-09-05 07:18:00,5.9207,5.92137,5.92026,5.92078,18000000.0
2005-09-05 07:19:00,5.92093,5.92187,5.92078,5.92175,14000000.0
2005-09-05 07:20:00,5.92173,5.92247,5.9213,5.92229,18000000.0
2005-09-05 07:21:00,5.92214,5.92225,5.92117,5.92199,13000000.0
2005-09-05 07:22:00,5.92169,5.92219,5.92125,5.92125,14000000.0
2005-09-05 07:23:00,5.92148,5.92283,5.92134,5.92228,15000000.0
2005-09-05 07:24:00,5.92178,5.92273,5.92178,5.92273,16000000.0
2005-09-05 07:25:00,5.92319,5.92333,5.92171,5.92171,15000000.0
2005-09-05 07:26:00,5.92261,5.92454,5.92254,5.92273,13000000.0
2005-09-05 07:27:00,5.92266,5.9242,5.92266,5.92374,12000000.0
2005-09-05 07:28:00,5.92277,5.92374,5.92229,5.92312,22000000.0
2005-09-05 07:29:00,5.92367,5.92411,5.9227,5.92276,16000000.0
2005-09-05 07:30:00,5.92266,5.92463,5.92266,5.92405,14000000.0
2005-09-05 07:31:00,5.92389,5.92418,5.92377,5.92418,13000000.0
2005-09-05 07:32:00,5.92369,5.92384,5.92299,5.92384,9000000.0
2005-09-05 07:33:00,5.92356,5.92356,5.92277,5.92331,7000000.0
2005-09-05 07:34:00,5.9234,5.92378,5.9233,5.92366,18000000.0
2005-09-05 07:35:00,5.92369,5.92369,5.92234,5.92254,9000000.0
2005-09-05 07:36:00,5.92244,5.92341,5.9221,5.9231,13000000.0
2005-09-05 07:37:00,5.92137,5.92339,5.92137,5.92339,11000000.0
2005-09-05 07:38:00,5.92352,5.92384,5.92352,5.92377,11000000.0
2005-09-05 07:39:00,5.9234,5.924,5.92245,5.92249,19000000.0
2005-09-05 07:40:00,5.92293,5.92328,5.92247,5.92255,11000000.0
2005-09-05 07:41:00,5.92338,5.92338,5.92266,5.92266,7000000.0
2005-09-05 07:42:00,5.92228,5.92324,5.92224,5.92224,13000000.0
2005-09-05 07:43:00,5.92207,5.92392,5.92207,5.92264,14000000.0
2005-09-05 07:44:00,5.92297,5.92346,5.92256,5.92293,10000000.0
2005-09-05 07:45:00,5.9236,5.92384,5.92213,5.92213,8000000.0
2005-09-05 07:46:00,5.92237,5.92401,5.92236,5.92273,13000000.0
2005-09-05 07:47:00,5.92301,5.92327,5.92192,5.92243,15000000.0
2005-09-05 07:48:00,5.92283,5.92354,5.92168,5.9221,13000000.0
2005-09-05 07:49:00,5.92235,5.92369,5.92225,5.92366,10000000.0
2005-09-05 07:50:00,5.92351,5.92354,5.9222,5.92344,17000000.0
2005-09-05 07:51:00,5.92308,5.92314,5.92259,5.92259,16000000.0
2005-09-05 07:52:00,5.92274,5.92287,5.92265,5.92281,13000000.0
2005-09-05 07:53:00,5.92278,5.92285,5.92262,5.92278,10000000.0
2005-09-05 07:54:00,5.92274,5.92353,5.92238,5.92286,11000000.0
2005-09-05 07:55:00,5.92326,5.92449,5.92289,5.92449,12000000.0
2005-09-05 07:56:00,5.92438,5.92504,5.9237,5.92449,13000000.0
2005-09-05 07:57:00,5.92455,5.9251,5.92403,5.92444,8000000.0
2005-09-05 07:58:00,5.92447,5.92447,5.92268,5.92268,14000000.0
2005-09-05 07:59:00,5.92403,5.92428,5.92292,5.92318,15000000.0
2005-09-05 08:00:00,5.92328,5.92435,5.92328,5.92367,10000000.0
2005-09-05 08:01:00,5.92353,5.92441,5.92278,5.92299,13000000.0
2005-09-05 08:02:00,5.92277,5.92408,5.92202,5.92213,14000000.0
2005-09-05 08:03:00,5.92015,5.92177,5.91898,5.91954,12000000.0
2005-09-05 08:04:00,5.91951,5.92062,5.91846,5.91988,16000000.0
2005-09-05 08:05:00,5.91837,5.9204,5.91835,5.91939,14000000.0
2005-09-05 08:06:00,5.91929,5.91945,5.91811,5.91847,19000000.0
2005-09-05 08:07:00,5.91977,5.9202,5.91826,5.91929,19000000.0
2005-09-05 08:08:00,5.92079,5.92079,5.9192,5.92032,11000000.0
2005-09-05 08:09:00,5.91859,5.9198,5.91838,5.91911,10000000.0
2005-09-05 08:10:00,5.91916,5.92007,5.91834,5.91958,16000000.0
2005-09-05 08:11:00,5.91904,5.91988,5.91869,5.9192,9000000.0
2005-09-05 08:12:00,5.91921,5.91987,5.91899,5.91919,10000000.0
2005-09-05 08:13:00,5.91912,5.92114,5.91912,5.92078,11000000.0
2005-09-05 08:14:00,5.92148,5.92279,5.92148,5.92271,12000000.0
2005-09-05 08:15:00,5.92196,5.92276,5.92071,5.92217,15000000.0
2005-09-05 08:16:00,5.92159,5.92231,5.92048,5.92177,14000000.0
2005-09-05 08:17:00,5.92097,5.92253,5.92097,5.92253,10000000.0
2005-09-05 08:18:00,5.92248,5.92323,5.92202,5.92202,9000000.0
2005-09-05 08:19:00,5.92168,5.9235,5.92168,5.92227,11000000.0
2005-09-05 08:20:00,5.92389,5.92448,5.92339,5.92363,11000000.0
2005-09-05 08:21:00,5.92384,5.92454,5.92334,5.92435,20000000.0
2005-09-05 08:22:00,5.92397,5.92478,5.92375,5.92478,8000000.0
2005-09-05 08:23:00,5.92473,5.92692,5.92453,5.92637,12000000.0
2005-09-05 08:24:00,5.92671,5.92751,5.92568,5.92667,13000000.0
2005-09-05 08:25:00,5.92696,5.92785,5.92629,5.92758,12000000.0
2005-09-05 08:26:00,5.92768,5.92915,5.92694,5.92915,13000000.0
2005-09-05 08:27:00,5.92962,5.93011,5.92914,5.92929,11000000.0
2005-09-05 08:28:00,5.92905,5.93144,5.92905,5.93144,8000000.0
2005-09-05 08:29:00,5.93048,5.9314,5.92953,5.93052,12000000.0
2005-09-05 08:30:00,5.93063,5.93084,5.92962,5.93006,11000000.0
2005-09-05 08:31:00,5.93035,5.93151,5.9297,5.93056,10000000.0
2005-09-05 08:32:00,5.93021,5.93115,5.93019,5.93019,13000000.0
2005-09-05 08:33:00,5.93168,5.93181,5.93032,5.93088,11000000.0
2005-09-05 08:34:00,5.93077,5.93128,5.92997,5.93073,17000000.0
2005-09-05 08:35:00,5.93066,5.93175,5.93066,5.93089,11000000.0
2005-09-05 08:36:00,5.92953,5.9305,5.92843,5.92909,10000000.0
2005-09-05 08:37:00,5.93016,5.93187,5.93016,5.93186,9000000.0
2005-09-05 08:38:00,5.93105,5.93214,5.93078,5.93187,18000000.0
2005-09-05 08:39:00,5.93397,5.93565,5.93349,5.93565,8000000.0
2005-09-05 08:40:00,5.93599,5.93599,5.93522,5.93522,7000000.0
2005-09-05 08:41:00,5.93524,5.93524,5.9334,5.93443,16000000.0
2005-09-05 08:42:00,5.93427,5.93427,5.93327,5.93389,14000000.0
2005-09-05 08:43:00,5.93575,5.93617,5.93461,5.93545,12000000.0
2005-09-05 08:44:00,5.93636,5.93636,5.93518,5.93592,9000000.0
2005-09-05 08:45:00,5.93618,5.93711,5.93552,5.93653,18000000.0
2005-09-05 08:46:00,5.93665,5.93708,5.93522,5.93669,14000000.0
2005-09-05 08:47:00,5.93825,5.93918,5.93674,5.93825,18000000.0
2005-09-05 08:48:00,5.937,5.93797,5.93632,5.93672,12000000.0
2005-09-05 08:49:00,5.9365,5.93793,5.93612,5.9374,14000000.0
2005-09-05 08:50:00,5.93743,5.93743,5.93584,5.93635,16000000.0
2005-09-05 08:51:00,5.93718,5.93743,5.93588,5.93699,21000000.0
2005-09-05 08:52:00,5.93729,5.93919,5.93711,5.93838,20000000.0
2005-09-05 08:53:00,5.93805,5.93805,5.9366,5.93726,7000000.0
2005-09-05 08:54:00,5.93663,5.93812,5.93663,5.93749,17000000.0
2005-09-05 08:55:00,5.93734,5.9375,5.93624,5.93679,12000000.0
2005-09-05 08:56:00,5.93666,5.93768,5.93607,5.93768,17000000.0
2005-09-05 08:57:00,5.93697,5.9373,5.93565,5.9373,16000000.0
2005-09-05 08:58:00,5.93704,5.93793,5.93649,5.93712,12000000.0
2005-09-05 08:59:00,5.93668,5.93677,5.93515,5.93677,13000000.0
2005-09-05 09:00:00,5.93609,5.93642,5.93434,5.93575,17000000.0
2005-09-05 09:01:00,5.93445,5.93508,5.93432,5.93435,13000000.0
2005-09-05 09:02:00,5.93324,5.93418,5.93246,5.93246,8000000.0
2005-09-05 09:03:00,5.93332,5.93431,5.93298,5.93314,16000000.0
2005-09-05 09:04:00,5.93362,5.93476,5.93345,5.9341,8000000.0
2005-09-05 09:05:00,5.93362,5.93539,5.93362,5.93539,11000000.0
2005-09-05 09:06:00,5.93416,5.93531,5.93398,5.93404,10000000.0
2005-09-05 09:07:00,5.93412,5.93511,5.93394,5.93464,10000000.0
2005-09-05 09:08:00,5.93418,5.93445,5.93373,5.93445,19000000.0
2005-09-05 09:09:00,5.93483,5.93609,5.93427,5.93609,16000000.0
2005-09-05 09:10:00,5.93602,5.93602,5.93551,5.93551,8000000.0
2005-09-05 09:11:00,5.93583,5.93703,5.93583,5.93626,11000000.0
2005-09-05 09:12:00,5.93697,5.93826,5.9363,5.93799,16000000.0
2005-09-05 09:13:00,5.93957,5.93957,5.93735,5.93766,15000000.0
2005-09-05 09:14:00,5.9378,5.93802,5.93667,5.93774,17000000.0
2005-09-05 09:15:00,5.93687,5.93802,5.93677,5.93761,12000000.0
2005-09-05 09:16:00,5.93792,5.93914,5.93735,5.93837,14000000.0
2005-09-05 09:17:00,5.93792,5.94054,5.93792,5.94054,14000000.0
2005-09-05 09:18:00,5.94155,5.94213,5.94018,5.94151,18000000.0
2005-09-05 09:19:00,5.9424,5.94389,5.94141,5.94366,14000000.0
2005-09-05 09:20:00,5.94366,5.94382,5.9422,5.94311,18000000.0
2005-09-05 09:21:00,5.94395,5.94433,5.94282,5.94282,17000000.0
2005-09-05 09:22:00,5.94234,5.9429,5.94221,5.94272,13000000.0
2005-09-05 09:23:00,5.94238,5.9429,5.94114,5.94114,12000000.0
2005-09-05 09:24:00,5.94172,5.94425,5.94172,5.94289,14000000.0
2005-09-05 09:25:00,5.94425,5.94453,5.94342,5.94453,9000000.0
2005-09-05 09:26:00,5.94449,5.9445,5.94246,5.94347,13000000.0
2005-09-05 09:27:00,5.94363,5.94458,5.94342,5.94458,13000000.0
2005-09-05 09:28:00,5.94456,5.94523,5.94363,5.94464,19000000.0
2005-09-05 09:29:00,5.94301,5.94445,5.94301,5.94373,14000000.0
2005-09-05 09:30:00,5.94406,5.94433,5.94304,5.94403,15000000.0
2005-09-05 09:31:00,5.94342,5.94362,5.94199,5.94274,11000000.0
2005-09-05 09:32:00,5.94304,5.94322,5.94156,5.94244,16000000.0
2005-09-05 09:33:00,5.94241,5.94241,5.94121,5.94146,9000000.0
2005-09-05 09:34:00,5.94301,5.94365,5.94189,5.94363,18000000.0
2005-09-05 09:35:00,5.94337,5.9441,5.94292,5.94375,14000000.0
2005-09-05 09:36:00,5.94451,5.94451,5.94303,5.94336,16000000.0
2005-09-05 09:37:00,5.94382,5.94392,5.94153,5.94153,20000000.0
2005-09-05 09:38:00,5.94135,5.94271,5.94135,5.94195,19000000.0
2005-09-05 09:39:00,5.94152,5.94152,5.93995,5.9405,16000000.0
2005-09-05 09:40:00,5.94111,5.94179,5.93999,5.9406,12000000.0
2005-09-05 09:41:00,5.94194,5.94218,5.93963,5.94067,18000000.0
2005-09-05 09:42:00,5.94086,5.94086,5.93867,5.93932,16000000.0
2005-09-05 09:43:00,5.93912,5.94042,5.9386,5.93979,15000000.0
2005-09-05 09:44:00,5.94062,5.94213,5.94062,5.94154,13000000.0
2005-09-05 09:45:00,5.94207,5.94269,5.9412,5.94254,13000000.0
2005-09-05 09:46:00,5.94294,5.94294,5.94082,5.94113,17000000.0
2005-09-05 09:47:00,5.94259,5.94259,5.94061,5.94076,13000000.0
2005-09-05 09:48:00,5.94019,5.94136,5.93977,5.94112,16000000.0
2005-09-05 09:49:00,5.94123,5.94184,5.94072,5.94137,17000000.0
2005-09-05 09:50:00,5.94118,5.94136,5.93958,5.94067,12000000.0
2005-09-05 09:51:00,5.94065,5.94135,5.94005,5.9409,16000000.0
2005-09-05 09:52:00,5.94149,5.94202,5.94096,5.94202,16000000.0
2005-09-05 09:53:00,5.94044,5.94274,5.94044,5.94274,15000000.0
2005-09-05 09:54:00,5.94291,5.94291,5.94175,5.94207,15000000.0
2005-09-05 09:55:00,5.94233,5.94263,5.9414,5.94168,15000000.0
2005-09-05 09:56:00,5.94082,5.94153,5.93946,5.94093,17000000.0
2005-09-05 09:57:00,5.94245,5.94245,5.93984,5.94114,12000000.0
2005-09-05 09:58:00,5.94163,5.94176,5.94035,5.94176,14000000.0
2005-09-05 09:59:00,5.94271,5.94271,5.94118,5.94195,10000000.0
2005-09-05 10:00:00,5.94044,5.94147,5.93975,5.94147,11000000.0
2005-09-05 10:01:00,5.94059,5.94094,5.93897,5.94094,24000000.0
2005-09-05 10:02:00,5.94,5.94115,5.93992,5.94072,14000000.0
2005-09-05 10:03:00,5.94011,5.9419,5.9401,5.94135,16000000.0
2005-09-05 10:04:00,5.9411,5.94254,5.94093,5.9422,10000000.0
2005-09-05 10:05:00,5.9416,5.94245,5.94132,5.94174,10000000.0
2005-09-05 10:06:00,5.94194,5.94228,5.94072,5.94119,9000000.0
2005-09-05 10:07:00,5.94128,5.9416,5.94117,5.94142,11000000.0
2005-09-05 10:08:00,5.9415,5.94263,5.94061,5.94263,9000000.0
2005-09-05 10:09:00,5.94217,5.94217,5.94045,5.94166,11000000.0
2005-09-05 10:10:00,5.94161,5.94195,5.94041,5.94195,15000000.0
2005-09-05 10:11:00,5.94212,5.94231,5.94083,5.942,16000000.0
2005-09-05 10:12:00,5.94221,5.94221,5.94031,5.94031,19000000.0
2005-09-05 10:13:00,5.94024,5.94195,5.94024,5.9411,9000000.0
2005-09-05 10:14:00,5.94192,5.94225,5.94077,5.94211,11000000.0
2005-09-05 10:15:00,5.94202,5.9425,5.94138,5.94181,8000000.0
2005-09-05 10:16:00,5.94118,5.94204,5.94118,5.94133,17000000.0
2005-09-05 10:17:00,5.94116,5.94197,5.94035,5.94097,16000000.0
2005-09-05 10:18:00,5.94116,5.94218,5.94082,5.94176,16000000.0
2005-09-05 10:19:00,5.94223,5.94223,5.94099,5.94148,17000000.0
2005-09-05 10:20:00,5.94128,5.94128,5.93941,5.94023,16000000.0
2005-09-05 10:21:00,5.9401,5.9401,5.93886,5.93958,7000000.0
2005-09-05 10:22:00,5.93834,5.93913,5.93647,5.93647,10000000.0
2005-09-05 10:23:00,5.93539,5.93695,5.93512,5.93656,14000000.0
2005-09-05 10:24:00,5.93624,5.93741,5.93542,5.93741,13000000.0
2005-09-05 10:25:00,5.93733,5.93741,5.93622,5.93679,12000000.0
2005-09-05 10:26:00,5.93624,5.93624,5.93369,5.93369,11000000.0
2005-09-05 10:27:00,5.93323,5.93451,5.93136,5.9319,13000000.0
2005-09-05 10:28:00,5.93226,5.93299,5.93154,5.93299,13000000.0
2005-09-05 10:29:00,5.93268,5.93268,5.93116,5.93116,11000000.0
2005-09-05 10:30:00,5.9313,5.93183,5.93021,5.93179,9000000.0
2005-09-05 10:31:00,5.93197,5.93247,5.93043,5.93201,16000000.0
2005-09-05 10:32:00,5.93211,5.93291,5.93125,5.93213,9000000.0
2005-09-05 10:33:00,5.9326,5.93308,5.93203,5.93256,12000000.0
2005-09-05 10:34:00,5.93275,5.93297,5.93151,5.93239,11000000.0
2005-09-05 10:35:00,5.93215,5.93261,5.93088,5.93178,17000000.0
2005-09-05 10:36:00,5.93239,5.93261,5.9311,5.93257,10000000.0
2005-09-05 10:37:00,5.93257,5.93277,5.93155,5.93221,15000000.0
2005-09-05 10:38:00,5.93122,5.93161,5.93006,5.93008,17000000.0
2005-09-05 10:39:00,5.93009,5.93057,5.92925,5.92982,13000000.0
2005-09-05 10:40:00,5.92936,5.93005,5.9287,5.92923,10000000.0
2005-09-05 10:41:00,5.92859,5.9288,5.92661,5.92804,15000000.0
2005-09-05 10:42:00,5.92738,5.92942,5.92672,5.92885,12000000.0
2005-09-05 10:43:00,5.92839,5.92865,5.92728,5.92826,13000000.0
2005-09-05 10:44:00,5.92749,5.9276,5.92637,5.92715,12000000.0
2005-09-05 10:45:00,5.92716,5.9278,5.92609,5.92682,13000000.0
2005-09-05 10:46:00,5.92719,5.92814,5.92604,5.92624,13000000.0
2005-09-05 10:47:00,5.92665,5.92836,5.92665,5.9281,7000000.0
2005-09-05 10:48:00,5.92816,5.92816,5.92555,5.92559,12000000.0
2005-09-05 10:49:00,5.92478,5.92733,5.92478,5.92656,10000000.0
2005-09-05 10:50:00,5.92601,5.92664,5.92491,5.92653,14000000.0
2005-09-05 10:51:00,5.92666,5.9278,5.92629,5.9278,11000000.0
2005-09-05 10:52:00,5.92688,5.92731,5.92563,5.92648,20000000.0
2005-09-05 10:53:00,5.92802,5.92852,5.92689,5.92852,9000000.0
2005-09-05 10:54:00,5.92867,5.92867,5.92649,5.92773,18000000.0
2005-09-05 10:55:00,5.92855,5.92871,5.92694,5.92754,10000000.0
2005-09-05 10:56:00,5.92757,5.92869,5.92741,5.92858,11000000.0
2005-09-05 10:57:00,5.92872,5.92882,5.92832,5.92832,8000000.0
2005-09-05 10:58:00,5.92916,5.9299,5.92845,5.92882,10000000.0
2005-09-05 10:59:00,5.92949,5.92976,5.92848,5.92881,10000000.0
2005-09-05 11:00:00,5.92943,5.93023,5.92822,5.9286,15000000.0
2005-09-05 11:01:00,5.92868,5.93073,5.92852,5.93044,12000000.0
2005-09-05 11:02:00,5.93095,5.93106,5.92957,5.9301,8000000.0
2005-09-05 11:03:00,5.93111,5.93111,5.92983,5.93029,11000000.0
2005-09-05 11:04:00,5.93024,5.93151,5.92994,5.93113,15000000.0
2005-09-05 11:05:00,5.93066,5.93089,5.92959,5.93052,17000000.0
2005-09-05 11:06:00,5.92981,5.93068,5.92942,5.92999,12000000.0
2005-09-05 11:07:00,5.92978,5.93066,5.9285,5.93066,11000000.0
2005-09-05 11:08:00,5.93089,5.93151,5.92992,5.93103,22000000.0
2005-09-05 11:09:00,5.93104,5.93152,5.93063,5.93144,9000000.0
2005-09-05 11:10:00,5.93239,5.93414,5.93125,5.93181,16000000.0
2005-09-05 11:11:00,5.93284,5.93291,5.93193,5.93204,7000000.0
2005-09-05 11:12:00,5.93192,5.93208,5.93108,5.93168,15000000.0
2005-09-05 11:13:00,5.93126,5.93158,5.93068,5.9307,11000000.0
2005-09-05 11:14:00,5.93172,5.93216,5.93164,5.93183,18000000.0
2005-09-05 11:15:00,5.93238,5.93254,5.93149,5.9316,11000000.0
2005-09-05 11:16:00,5.93224,5.9327,5.93052,5.93052,13000000.0
2005-09-05 11:17:00,5.93064,5.93168,5.93036,5.93082,13000000.0
2005-09-05 11:18:00,5.93135,5.932,5.93135,5.93196,9000000.0
2005-09-05 11:19:00,5.93171,5.9323,5.93148,5.93172,17000000.0
2005-09-05 11:20:00,5.9318,5.9324,5.93123,5.93148,14000000.0
2005-09-05 11:21:00,5.93123,5.93309,5.93102,5.93262,14000000.0
2005-09-05 11:22:00,5.93278,5.93282,5.93105,5.93154,22000000.0
2005-09-05 11:23:00,5.93079,5.93187,5.93069,5.93158,8000000.0
2005-09-05 11:24:00,5.93155,5.93198,5.9303,5.93113,18000000.0
2005-09-05 11:25:00,5.93091,5.93276,5.93091,5.93276,9000000.0
2005-09-05 11:26:00,5.93204,5.93336,5.93185,5.93336,15000000.0
2005-09-05 11:27:00,5.93222,5.93388,5.9319,5.93388,10000000.0
2005-09-05 11:28:00,5.934,5.93479,5.93307,5.93325,13000000.0
2005-09-05 11:29:00,5.93207,5.9333,5.93207,5.9333,17000000.0
2005-09-05 11:30:00,5.93362,5.93512,5.93272,5.93512,13000000.0
2005-09-05 11:31:00,5.93473,5.93514,5.93332,5.93332,12000000.0
2005-09-05 11:32:00,5.93313,5.93468,5.93208,5.93335,20000000.0
2005-09-05 11:33:00,5.93419,5.93479,5.93346,5.93468,16000000.0
2005-09-05 11:34:00,5.93503,5.93503,5.93404,5.93503,13000000.0
2005-09-05 11:35:00,5.93321,5.9339,5.93055,5.9339,14000000.0
2005-09-05 11:36:00,5.93361,5.934,5.93274,5.93362,11000000.0
2005-09-05 11:37:00,5.93299,5.93348,5.93258,5.93312,16000000.0
2005-09-05 11:38:00,5.93238,5.93375,5.93238,5.93375,8000000.0
2005-09-05 11:39:00,5.93312,5.93434,5.93287,5.93309,11000000.0
2005-09-05 11:40:00,5.93295,5.93421,5.93295,5.93307,12000000.0
2005-09-05 11:41:00,5.93299,5.93489,5.93291,5.93484,10000000.0
2005-09-05 11:42:00,5.93454,5.93454,5.93342,5.93342,10000000.0
2005-09-05 11:43:00,5.93357,5.93541,5.93357,5.93435,17000000.0
2005-09-05 11:44:00,5.9343,5.93485,5.93312,5.93312,15000000.0
2005-09-05 11:45:00,5.93348,5.93494,5.9332,5.93411,16000000.0
2005-09-05 11:46:00,5.93413,5.93537,5.93395,5.93537,7000000.0
2005-09-05 11:47:00,5.93544,5.93544,5.93455,5.93455,16000000.0
2005-09-05 11:48:00,5.93421,5.93468,5.93357,5.93419,13000000.0
2005-09-05 11:49:00,5.93413,5.93505,5.93355,5.93504,10000000.0
2005-09-05 11:50:00,5.93349,5.93499,5.93349,5.93389,12000000.0
2005-09-05 11:51:00,5.93334,5.93442,5.93334,5.93409,14000000.0
2005-09-05 11:52:00,5.93469,5.93507,5.93414,5.93414,18000000.0
2005-09-05 11:53:00,5.9343,5.9345,5.93376,5.93428,16000000.0
2005-09-05 11:54:00,5.9346,5.93478,5.93272,5.93272,8000000.0
2005-09-05 11:55:00,5.9331,5.934,5.9331,5.93344,8000000.0
2005-09-05 11:56:00,5.93357,5.93589,5.93357,5.93589,8000000.0
2005-09-05 11:57:00,5.93595,5.93605,5.93384,5.93603,11000000.0
2005-09-05 11:58:00,5.93548,5.93602,5.934,5.93487,14000000.0
2005-09-05 11:59:00,5.93505,5.93561,5.93433,5.93561,11000000.0
2005-09-05 12:00:00,5.93597,5.93631,5.93491,5.93542,15000000.0
2005-09-05 12:01:00,5.93483,5.93553,5.93238,5.93553,13000000.0
2005-09-05 12:02:00,5.93588,5.93624,5.93472,5.93624,15000000.0
2005-09-05 12:03:00,5.93627,5.9364,5.93495,5.93519,11000000.0
2005-09-05 12:04:00,5.93498,5.93575,5.93448,5.93535,9000000.0
2005-09-05 12:05:00,5.9347,5.93511,5.93401,5.93511,9000000.0
2005-09-05 12:06:00,5.93534,5.93547,5.9343,5.93527,15000000.0
2005-09-05 12:07:00,5.93602,5.93603,5.93459,5.93529,11000000.0
2005-09-05 12:08:00,5.93485,5.93492,5.93411,5.93415,8000000.0
2005-09-05 12:09:00,5.9339,5.93445,5.93336,5.93392,18000000.0
2005-09-05 12:10:00,5.93348,5.93458,5.93348,5.93391,14000000.0
2005-09-05 12:11:00,5.93345,5.934,5.93272,5.93272,9000000.0
2005-09-05 12:12:00,5.93271,5.93338,5.93198,5.93302,18000000.0
2005-09-05 12:13:00,5.93357,5.93432,5.93248,5.93405,12000000.0
2005-09-05 12:14:00,5.93332,5.93373,5.93228,5.9336,10000000.0
2005-09-05 12:15:00,5.93366,5.9338,5.93292,5.93364,8000000.0
2005-09-05 12:16:00,5.93415,5.93415,5.9325,5.9325,14000000.0
2005-09-05 12:17:00,5.93245,5.93439,5.93245,5.93259,13000000.0
2005-09-05 12:18:00,5.93244,5.93386,5.93244,5.93382,10000000.0
2005-09-05 12:19:00,5.93378,5.93416,5.9335,5.93409,11000000.0
2005-09-05 12:20:00,5.9337,5.93412,5.93366,5.93384,8000000.0
2005-09-05 12:21:00,5.93389,5.93459,5.93342,5.9337,20000000.0
2005-09-05 12:22:00,5.93357,5.93385,5.93192,5.93192,14000000.0
2005-09-05 12:23:00,5.93342,5.93383,5.93284,5.93303,11000000.0
2005-09-05 12:24:00,5.93344,5.93404,5.93198,5.93269,17000000.0
2005-09-05 12:25:00,5.93185,5.93293,5.93176,5.93214,12000000.0
2005-09-05 12:26:00,5.93182,5.93316,5.93182,5.93257,7000000.0
2005-09-05 12:27:00,5.93251,5.93352,5.93214,5.93214,7000000.0
2005-09-05 12:28:00,5.93186,5.93364,5.93186,5.93236,19000000.0
2005-09-05 12:29:00,5.93221,5.93311,5.93109,5.93109,12000000.0
2005-09-05 12:30:00,5.93137,5.93267,5.93131,5.93248,10000000.0
2005-09-05 12:31:00,5.93219,5.93231,5.93068,5.93144,12000000.0
2005-09-05 12:32:00,5.93164,5.93267,5.93091,5.93184,12000000.0
2005-09-05 12:33:00,5.93261,5.93366,5.9314,5.9314,15000000.0
2005-09-05 12:34:00,5.9314,5.93278,5.93127,5.93278,12000000.0
2005-09-05 12:35:00,5.93283,5.93283,5.93151,5.93269,12000000.0
2005-09-05 12:36:00,5.93272,5.93272,5.93151,5.93192,15000000.0
2005-09-05 12:37:00,5.93287,5.9334,5.9319,5.93285,8000000.0
2005-09-05 12:38:00,5.93335,5.93378,5.93266,5.93322,15000000.0
2005-09-05 12:39:00,5.93228,5.93356,5.93199,5.93275,14000000.0
2005-09-05 12:40:00,5.93329,5.9337,5.93053,5.9331,18000000.0
2005-09-05 12:41:00,5.93318,5.93366,5.93251,5.93251,11000000.0
2005-09-05 12:42:00,5.93283,5.93475,5.93283,5.93466,17000000.0
2005-09-05 12:43:00,5.93466,5.93466,5.93279,5.93441,11000000.0
2005-09-05 12:44:00,5.93419,5.93445,5.93274,5.93344,13000000.0
2005-09-05 12:45:00,5.93414,5.93531,5.9338,5.93464,10000000.0
2005-09-05 12:46:00,5.93478,5.93694,5.93478,5.93622,20000000.0
2005-09-05 12:47:00,5.93679,5.93691,5.93525,5.9368,10000000.0
2005-09-05 12:48:00,5.93675,5.937,5.93647,5.93658,10000000.0
2005-09-05 12:49:00,5.93633,5.93703,5.93577,5.93586,15000000.0
2005-09-05 12:50:00,5.93575,5.93641,5.93509,5.93593,14000000.0
2005-09-05 12:51:00,5.93518,5.93633,5.93518,5.93562,14000000.0
2005-09-05 12:52:00,5.93592,5.93672,5.93528,5.93672,9000000.0
2005-09-05 12:53:00,5.93717,5.93717,5.93592,5.936,9000000.0
2005-09-05 12:54:00,5.93664,5.93669,5.93301,5.93326,20000000.0
2005-09-05 12:55:00,5.93603,5.93632,5.93248,5.93512,12000000.0
2005-09-05 12:56:00,5.93601,5.93915,5.93601,5.93871,7000000.0
2005-09-05 12:57:00,5.93658,5.93771,5.93658,5.93755,13000000.0
2005-09-05 12:58:00,5.93723,5.93723,5.93657,5.93719,16000000.0
2005-09-05 12:59:00,5.93667,5.93888,5.93666,5.93725,14000000.0
2005-09-05 13:00:00,5.93563,5.93814,5.93563,5.93766,12000000.0
2005-09-05 13:01:00,5.93671,5.93682,5.93578,5.93605,17000000.0
2005-09-05 13:02:00,5.93671,5.93714,5.93608,5.93714,10000000.0
2005-09-05 13:03:00,5.93615,5.93644,5.93465,5.93538,22000000.0
2005-09-05 13:04:00,5.93549,5.93694,5.93507,5.93694,20000000.0
2005-09-05 13:05:00,5.93659,5.9369,5.93527,5.93552,14000000.0
2005-09-05 13:06:00,5.93598,5.93665,5.93464,5.93596,17000000.0
2005-09-05 13:07:00,5.93581,5.9365,5.93494,5.93632,22000000.0
2005-09-05 13:08:00,5.93645,5.93672,5.93642,5.93672,12000000.0
2005-09-05 13:09:00,5.93631,5.93637,5.9349,5.93581,12000000.0
2005-09-05 13:10:00,5.93548,5.93643,5.93487,5.93488,20000000.0
2005-09-05 13:11:00,5.93515,5.93603,5.93491,5.9351,12000000.0
2005-09-05 13:12:00,5.93599,5.93647,5.93467,5.93609,16000000.0
2005-09-05 13:13:00,5.93564,5.93655,5.93478,5.93516,14000000.0
2005-09-05 13:14:00,5.9367,5.93708,5.93556,5.93708,17000000.0
2005-09-05 13:15:00,5.93722,5.93733,5.93593,5.93593,7000000.0
2005-09-05 13:16:00,5.93655,5.93672,5.93579,5.9365,9000000.0
2005-09-05 13:17:00,5.9354,5.93584,5.93467,5.9353,15000000.0
2005-09-05 13:18:00,5.93579,5.93685,5.93536,5.93555,17000000.0
2005-09-05 13:19:00,5.93541,5.93666,5.93507,5.93587,15000000.0
2005-09-05 13:20:00,5.93573,5.93732,5.93426,5.93732,12000000.0
2005-09-05 13:21:00,5.93773,5.93875,5.93667,5.93772,24000000.0
2005-09-05 13:22:00,5.93831,5.9386,5.93733,5.93733,12000000.0
2005-09-05 13:23:00,5.93695,5.93788,5.93656,5.93656,12000000.0
2005-09-05 13:24:00,5.93787,5.93877,5.93731,5.93731,18000000.0
2005-09-05 13:25:00,5.93847,5.93909,5.93756,5.93835,12000000.0
2005-09-05 13:26:00,5.93841,5.93934,5.93759,5.93763,12000000.0
2005-09-05 13:27:00,5.93744,5.93866,5.93709,5.93859,9000000.0
2005-09-05 13:28:00,5.93885,5.939,5.93778,5.93897,15000000.0
2005-09-05 13:29:00,5.93965,5.94001,5.93876,5.93923,14000000.0
2005-09-05 13:30:00,5.93856,5.93939,5.93822,5.93915,11000000.0
2005-09-05 13:31:00,5.93882,5.94075,5.93852,5.94031,11000000.0
2005-09-05 13:32:00,5.93998,5.94004,5.93874,5.93874,8000000.0
2005-09-05 13:33:00,5.93851,5.94106,5.93851,5.94053,14000000.0
2005-09-05 13:34:00,5.93998,5.94073,5.93951,5.93987,11000000.0
2005-09-05 13:35:00,5.93948,5.94055,5.93948,5.94015,16000000.0
2005-09-05 13:36:00,5.93969,5.94082,5.93926,5.94039,8000000.0
2005-09-05 13:37:00,5.9401,5.94038,5.93903,5.93982,17000000.0
2005-09-05 13:38:00,5.93931,5.94129,5.93868,5.94046,14000000.0
2005-09-05 13:39:00,5.94059,5.9406,5.93963,5.94002,10000000.0
2005-09-05 13:40:00,5.94013,5.94013,5.9393,5.9393,8000000.0
2005-09-05 13:41:00,5.93905,5.94256,5.93886,5.94039,11000000.0
2005-09-05 13:42:00,5.93935,5.9396,5.93826,5.93826,14000000.0
2005-09-05 13:43:00,5.93794,5.93924,5.93777,5.93869,11000000.0
2005-09-05 13:44:00,5.93925,5.93974,5.9381,5.93974,11000000.0
2005-09-05 13:45:00,5.9393,5.93997,5.93817,5.93913,14000000.0
2005-09-05 13:46:00,5.93946,5.93985,5.93858,5.93985,11000000.0
2005-09-05 13:47:00,5.94004,5.94035,5.93897,5.93978,13000000.0
2005-09-05 13:48:00,5.93988,5.9404,5.93923,5.9404,14000000.0
2005-09-05 13:49:00,5.94045,5.94075,5.93958,5.94075,12000000.0
2005-09-05 13:50:00,5.94111,5.94186,5.94012,5.94012,16000000.0
2005-09-05 13:51:00,5.93956,5.94006,5.93847,5.93974,14000000.0
2005-09-05 13:52:00,5.94009,5.94039,5.93945,5.94031,10000000.0
2005-09-05 13:53:00,5.94,5.9404,5.93914,5.93914,10000000.0
2005-09-05 13:54:00,5.93897,5.94066,5.93897,5.93921,8000000.0
2005-09-05 13:55:00,5.94026,5.94076,5.9387,5.94076,13000000.0
2005-09-05 13:56:00,5.94083,5.94083,5.93939,5.94007,17000000.0
2005-09-05 13:57:00,5.93977,5.93989,5.93901,5.93966,13000000.0
2005-09-05 13:58:00,5.93986,5.94035,5.93954,5.93999,7000000.0
2005-09-05 13:59:00,5.93928,5.94056,5.93889,5.94056,9000000.0
2005-09-05 14:00:00,5.94027,5.94027,5.93849,5.93908,7000000.0
2005-09-05 14:01:00,5.93924,5.93939,5.93869,5.9392,11000000.0
2005-09-05 14:02:00,5.93924,5.93979,5.93875,5.93878,19000000.0
2005-09-05 14:03:00,5.93976,5.94065,5.93877,5.94019,13000000.0
2005-09-05 14:04:00,5.94003,5.94054,5.93926,5.93948,22000000.0
2005-09-05 14:05:00,5.94031,5.94186,5.9392,5.94176,17000000.0
2005-09-05 14:06:00,5.94017,5.94092,5.94017,5.94027,11000000.0
2005-09-05 14:07:00,5.94019,5.94056,5.93951,5.93961,9000000.0
2005-09-05 14:08:00,5.93972,5.94053,5.93952,5.94053,11000000.0
2005-09-05 14:09:00,5.94072,5.94072,5.93992,5.9405,12000000.0
2005-09-05 14:10:00,5.9405,5.94183,5.93956,5.94002,13000000.0
2005-09-05 14:11:00,5.93997,5.94083,5.93914,5.94083,14000000.0
2005-09-05 14:12:00,5.9403,5.9412,5.93997,5.94088,11000000.0
2005-09-05 14:13:00,5.94116,5.94116,5.93964,5.93975,11000000.0
2005-09-05 14:14:00,5.93903,5.9403,5.93901,5.94025,7000000.0
2005-09-05 14:15:00,5.94022,5.94092,5.93966,5.94092,14000000.0
2005-09-05 14:16:00,5.94115,5.9422,5.94057,5.94201,13000000.0
2005-09-05 14:17:00,5.94197,5.943,5.94149,5.94234,22000000.0
2005-09-05 14:18:00,5.94299,5.94317,5.94156,5.94251,15000000.0
2005-09-05 14:19:00,5.94259,5.94259,5.94027,5.9412,12000000.0
2005-09-05 14:20:00,5.9399,5.94183,5.9399,5.94137,7000000.0
2005-09-05 14:21:00,5.94136,5.94237,5.94083,5.94217,13000000.0
2005-09-05 14:22:00,5.94271,5.94301,5.9417,5.94301,8000000.0
2005-09-05 14:23:00,5.94228,5.94228,5.94025,5.94055,11000000.0
2005-09-05 14:24:00,5.94072,5.94118,5.94029,5.94086,13000000.0
2005-09-05 14:25:00,5.94148,5.94225,5.94075,5.94185,15000000.0
2005-09-05 14:26:00,5.94169,5.94169,5.94056,5.94056,8000000.0
2005-09-05 14:27:00,5.94024,5.94151,5.93991,5.9414,10000000.0
2005-09-05 14:28:00,5.94154,5.94154,5.9405,5.9405,11000000.0
2005-09-05 14:29:00,5.94065,5.94119,5.93986,5.94119,21000000.0
2005-09-05 14:30:00,5.94124,5.9414,5.94031,5.94031,11000000.0
2005-09-05 14:31:00,5.94019,5.94107,5.93946,5.93946,17000000.0
2005-09-05 14:32:00,5.93933,5.9417,5.93933,5.9417,15000000.0
2005-09-05 14:33:00,5.9427,5.94325,5.94072,5.94072,8000000.0
2005-09-05 14:34:00,5.94061,5.94235,5.94059,5.94189,9000000.0
2005-09-05 14:35:00,5.94048,5.94109,5.93961,5.94065,11000000.0
2005-09-05 14:36:00,5.94093,5.94161,5.94069,5.94069,15000000.0
2005-09-05 14:37:00,5.94044,5.94133,5.94024,5.94083,8000000.0
2005-09-05 14:38:00,5.94105,5.94115,5.9402,5.9402,10000000.0
2005-09-05 14:39:00,5.9399,5.9404,5.93899,5.94028,19000000.0
2005-09-05 14:40:00,5.93935,5.94028,5.93815,5.93948,15000000.0
2005-09-05 14:41:00,5.93858,5.93858,5.93667,5.93763,15000000.0
2005-09-05 14:42:00,5.93792,5.93812,5.93529,5.93721,17000000.0
2005-09-05 14:43:00,5.9369,5.93736,5.93571,5.93736,15000000.0
2005-09-05 14:44:00,5.93746,5.9377,5.9361,5.93652,15000000.0
2005-09-05 14:45:00,5.93595,5.93722,5.93578,5.93652,9000000.0
2005-09-05 14:46:00,5.93665,5.93665,5.93546,5.93599,11000000.0
2005-09-05 14:47:00,5.93555,5.93755,5.93555,5.93578,12000000.0
2005-09-05 14:48:00,5.93494,5.93518,5.93333,5.93406,12000000.0
2005-09-05 14:49:00,5.93375,5.93396,5.93177,5.93246,12000000.0
2005-09-05 14:50:00,5.93176,5.93346,5.93176,5.93254,15000000.0
2005-09-05 14:51:00,5.93272,5.93476,5.93272,5.9347,10000000.0
2005-09-05 14:52:00,5.93476,5.93608,5.93308,5.93308,13000000.0
2005-09-05 14:53:00,5.93338,5.93437,5.93296,5.93359,13000000.0
2005-09-05 14:54:00,5.93366,5.9349,5.93366,5.93398,9000000.0
2005-09-05 14:55:00,5.93393,5.93514,5.93389,5.93389,16000000.0
2005-09-05 14:56:00,5.93451,5.93713,5.93446,5.93529,15000000.0
2005-09-05 14:57:00,5.93539,5.93681,5.9349,5.93549,15000000.0
2005-09-05 14:58:00,5.93557,5.9359,5.93557,5.93573,11000000.0
2005-09-05 14:59:00,5.93555,5.93573,5.93488,5.93573,14000000.0
2005-09-05 15:00:00,5.93625,5.937,5.93546,5.93626,18000000.0
2005-09-05 15:01:00,5.93668,5.93787,5.93643,5.93717,12000000.0
2005-09-05 15:02:00,5.93753,5.93783,5.93697,5.93783,7000000.0
2005-09-05 15:03:00,5.93766,5.93804,5.93673,5.93804,18000000.0
2005-09-05 15:04:00,5.93785,5.9385,5.9375,5.93754,21000000.0
2005-09-05 15:05:00,5.93768,5.93819,5.93635,5.93693,13000000.0
2005-09-05 15:06:00,5.9365,5.93784,5.93591,5.93595,14000000.0
2005-09-05 15:07:00,5.93659,5.93731,5.93611,5.93665,22000000.0
2005-09-05 15:08:00,5.93767,5.93773,5.93696,5.9372,10000000.0
2005-09-05 15:09:00,5.93658,5.93765,5.93581,5.93699,9000000.0
2005-09-05 15:10:00,5.93571,5.93704,5.93528,5.93571,14000000.0
2005-09-05 15:11:00,5.93575,5.93588,5.93492,5.93517,12000000.0
2005-09-05 15:12:00,5.93577,5.93691,5.9354,5.93612,13000000.0
2005-09-05 15:13:00,5.93723,5.93725,5.93553,5.93632,12000000.0
2005-09-05 15:14:00,5.93654,5.93706,5.93631,5.93631,10000000.0
2005-09-05 15:15:00,5.93585,5.93658,5.9358,5.93583,16000000.0
2005-09-05 15:16:00,5.93569,5.93709,5.93563,5.93709,15000000.0
2005-09-05 15:17:00,5.9369,5.9369,5.93568,5.9364,14000000.0
2005-09-05 15:18:00,5.93724,5.93825,5.93634,5.93825,12000000.0
2005-09-05 15:19:00,5.93872,5.94038,5.93809,5.93809,11000000.0
2005-09-05 15:20:00,5.93966,5.94015,5.9389,5.94015,14000000.0
2005-09-05 15:21:00,5.93901,5.94024,5.9385,5.93922,14000000.0
2005-09-05 15:22:00,5.93986,5.93995,5.93816,5.93958,10000000.0
2005-09-05 15:23:00,5.93947,5.93952,5.93809,5.93905,11000000.0
2005-09-05 15:24:00,5.93918,5.93944,5.9381,5.9381,10000000.0
2005-09-05 15:25:00,5.93812,5.93911,5.937,5.93794,16000000.0
2005-09-05 15:26:00,5.93838,5.93909,5.93782,5.93801,15000000.0
2005-09-05 15:27:00,5.93777,5.93914,5.93772,5.9382,10000000.0
2005-09-05 15:28:00,5.93865,5.93865,5.93683,5.93762,11000000.0
2005-09-05 15:29:00,5.93783,5.93846,5.9368,5.93763,19000000.0
2005-09-05 15:30:00,5.93566,5.93714,5.93566,5.93706,10000000.0
2005-09-05 15:31:00,5.93741,5.93766,5.93537,5.93537,14000000.0
2005-09-05 15:32:00,5.93642,5.93642,5.93463,5.93583,12000000.0
2005-09-05 15:33:00,5.93615,5.93668,5.93531,5.93531,20000000.0
2005-09-05 15:34:00,5.93457,5.93645,5.93424,5.93645,12000000.0
2005-09-05 15:35:00,5.93678,5.93913,5.93583,5.93913,12000000.0
2005-09-05 15:36:00,5.93819,5.93819,5.93643,5.93776,10000000.0
2005-09-05 15:37:00,5.93691,5.93771,5.93673,5.93771,10000000.0
2005-09-05 15:38:00,5.93772,5.93814,5.93607,5.9362,13000000.0
2005-09-05 15:39:00,5.93759,5.93831,5.93691,5.93815,7000000.0
2005-09-05 15:40:00,5.93715,5.93791,5.93646,5.93691,10000000.0
2005-09-05 15:41:00,5.93662,5.93668,5.93599,5.93668,9000000.0
2005-09-05 15:42:00,5.93616,5.93655,5.93514,5.9358,13000000.0
2005-09-05 15:43:00,5.93604,5.9365,5.93519,5.93549,16000000.0
2005-09-05 15:44:00,5.93639,5.93805,5.93625,5.93636,14000000.0
2005-09-05 15:45:00,5.93655,5.93685,5.9359,5.9359,15000000.0
2005-09-05 15:46:00,5.93632,5.9376,5.93632,5.93648,13000000.0
2005-09-05 15:47:00,5.93626,5.93684,5.9356,5.93667,9000000.0
2005-09-05 15:48:00,5.93766,5.9386,5.93679,5.93679,21000000.0
2005-09-05 15:49:00,5.93669,5.93782,5.93638,5.93712,23000000.0
2005-09-05 15:50:00,5.93712,5.93818,5.93712,5.93818,12000000.0
2005-09-05 15:51:00,5.93793,5.93823,5.93691,5.93806,19000000.0
2005-09-05 15:52:00,5.93859,5.93887,5.9374,5.93758,15000000.0
2005-09-05 15:53:00,5.93829,5.93875,5.93688,5.93835,14000000.0
2005-09-05 15:54:00,5.93789,5.93919,5.93769,5.9381,15000000.0
2005-09-05 15:55:00,5.9385,5.93982,5.93844,5.93963,12000000.0
2005-09-05 15:56:00,5.93916,5.94025,5.93848,5.93982,18000000.0
2005-09-05 15:57:00,5.93928,5.94036,5.939,5.93969,10000000.0
2005-09-05 15:58:00,5.94016,5.94104,5.93945,5.94006,22000000.0
2005-09-05 15:59:00,5.93985,5.94037,5.93876,5.94037,12000000.0
2005-09-05 16:00:00,5.93946,5.9397,5.93829,5.93929,12000000.0
2005-09-05 16:01:00,5.93914,5.93983,5.93842,5.93968,12000000.0
2005-09-05 16:02:00,5.94018,5.94096,5.94001,5.94087,13000000.0
2005-09-05 16:03:00,5.9407,5.941,5.93992,5.93992,13000000.0
2005-09-05 16:04:00,5.94065,5.94153,5.94004,5.94153,11000000.0
2005-09-05 16:05:00,5.94163,5.94163,5.93859,5.93859,9000000.0
2005-09-05 16:06:00,5.93912,5.93963,5.93842,5.93869,14000000.0
2005-09-05 16:07:00,5.93868,5.93915,5.93773,5.93773,15000000.0
2005-09-05 16:08:00,5.93736,5.93817,5.93699,5.93817,15000000.0
2005-09-05 16:09:00,5.93836,5.9387,5.93781,5.93837,17000000.0
2005-09-05 16:10:00,5.93823,5.93852,5.93709,5.93827,14000000.0
2005-09-05 16:11:00,5.93855,5.94064,5.93819,5.94056,9000000.0
2005-09-05 16:12:00,5.94079,5.94082,5.93961,5.93985,15000000.0
2005-09-05 16:13:00,5.93999,5.94051,5.93917,5.9401,14000000.0
2005-09-05 16:14:00,5.93966,5.94054,5.93796,5.93928,12000000.0
2005-09-05 16:15:00,5.93915,5.93948,5.93795,5.93856,14000000.0
2005-09-05 16:16:00,5.93911,5.93943,5.93844,5.93874,13000000.0
2005-09-05 16:17:00,5.93951,5.93951,5.93742,5.93742,18000000.0
2005-09-05 16:18:00,5.93727,5.93898,5.93727,5.93826,13000000.0
2005-09-05 16:19:00,5.93824,5.93831,5.93765,5.93765,8000000.0
2005-09-05 16:20:00,5.9376,5.93836,5.93696,5.93696,13000000.0
2005-09-05 16:21:00,5.93787,5.93814,5.93723,5.93814,12000000.0
2005-09-05 16:22:00,5.93764,5.93863,5.9373,5.93834,11000000.0
2005-09-05 16:23:00,5.93857,5.93932,5.93803,5.93932,14000000.0
2005-09-05 16:24:00,5.93981,5.93981,5.93794,5.93866,15000000.0
2005-09-05 16:25:00,5.93951,5.93951,5.93597,5.93724,11000000.0
2005-09-05 16:26:00,5.93727,5.94042,5.93727,5.94012,8000000.0
2005-09-05 16:27:00,5.94087,5.94144,5.93957,5.94068,10000000.0
2005-09-05 16:28:00,5.94155,5.94383,5.94155,5.94383,15000000.0
2005-09-05 16:29:00,5.9426,5.94317,5.94031,5.94317,7000000.0
2005-09-05 16:30:00,5.94281,5.94334,5.9419,5.94266,16000000.0
2005-09-05 16:31:00,5.94203,5.94313,5.94173,5.94301,14000000.0
2005-09-05 16:32:00,5.94352,5.94352,5.94191,5.94245,7000000.0
2005-09-05 16:33:00,5.94217,5.943,5.94145,5.94245,8000000.0
2005-09-05 16:34:00,5.9432,5.9432,5.93892,5.94234,8000000.0
2005-09-05 16:35:00,5.94255,5.94312,5.9417,5.9425,9000000.0
2005-09-05 16:36:00,5.94253,5.94332,5.94119,5.9427,13000000.0
2005-09-05 16:37:00,5.94121,5.94318,5.94121,5.94177,18000000.0
2005-09-05 16:38:00,5.94297,5.94329,5.9411,5.94252,18000000.0
2005-09-05 16:39:00,5.94232,5.9438,5.9418,5.94199,20000000.0
2005-09-05 16:40:00,5.943,5.94362,5.94169,5.94214,13000000.0
2005-09-05 16:41:00,5.94222,5.94404,5.94215,5.94225,20000000.0
2005-09-05 16:42:00,5.94364,5.94422,5.94282,5.94403,18000000.0
2005-09-05 16:43:00,5.94409,5.94409,5.9428,5.94357,15000000.0
2005-09-05 16:44:00,5.9425,5.94285,5.9415,5.94285,20000000.0
2005-09-05 16:45:00,5.9416,5.94305,5.9416,5.94213,13000000.0
2005-09-05 16:46:00,5.94273,5.9435,5.9423,5.94271,15000000.0
2005-09-05 16:47:00,5.94437,5.94515,5.94353,5.94515,8000000.0
2005-09-05 16:48:00,5.94597,5.94776,5.94581,5.94776,11000000.0
2005-09-05 16:49:00,5.94834,5.94891,5.94748,5.94775,12000000.0
2005-09-05 16:50:00,5.94741,5.94886,5.94727,5.94886,15000000.0
2005-09-05 16:51:00,5.9493,5.9493,5.9476,5.94792,18000000.0
2005-09-05 16:52:00,5.94877,5.95068,5.94844,5.94915,14000000.0
2005-09-05 16:53:00,5.94981,5.95164,5.94981,5.95164,8000000.0
2005-09-05 16:54:00,5.95287,5.95287,5.9514,5.95262,11000000.0
2005-09-05 16:55:00,5.95257,5.95257,5.95065,5.95065,12000000.0
2005-09-05 16:56:00,5.95158,5.95158,5.95023,5.95061,10000000.0
2005-09-05 16:57:00,5.95026,5.95108,5.94988,5.9509,8000000.0
2005-09-05 16:58:00,5.95035,5.95035,5.94929,5.95002,9000000.0
2005-09-05 16:59:00,5.95064,5.95121,5.94962,5.95069,13000000.0
2005-09-05 17:00:00,5.95053,5.95202,5.94999,5.95202,11000000.0
2005-09-05 17:01:00,5.95217,5.95221,5.95033,5.95101,12000000.0
2005-09-05 17:02:00,5.95217,5.95241,5.9519,5.95197,10000000.0
2005-09-05 17:03:00,5.95048,5.95235,5.95048,5.95235,16000000.0
2005-09-05 17:04:00,5.95259,5.95349,5.95145,5.95178,13000000.0
2005-09-05 17:05:00,5.95133,5.95226,5.95022,5.95132,16000000.0
2005-09-05 17:06:00,5.94993,5.95147,5.94993,5.95062,12000000.0
2005-09-05 17:07:00,5.94987,5.95048,5.94868,5.94958,8000000.0
2005-09-05 17:08:00,5.94848,5.94934,5.9481,5.94912,21000000.0
2005-09-05 17:09:00,5.94924,5.94951,5.94807,5.94835,16000000.0
2005-09-05 17:10:00,5.94932,5.94997,5.94897,5.9496,11000000.0
2005-09-05 17:11:00,5.94946,5.95014,5.94918,5.95014,11000000.0
2005-09-05 17:12:00,5.9483,5.94909,5.94792,5.9484,9000000.0
2005-09-05 17:13:00,5.94889,5.94889,5.94727,5.94848,9000000.0
2005-09-05 17:14:00,5.9475,5.94884,5.94721,5.94799,17000000.0
2005-09-05 17:15:00,5.94818,5.94921,5.94763,5.94874,11000000.0
2005-09-05 17:16:00,5.94997,5.95156,5.94896,5.94998,15000000.0
2005-09-05 17:17:00,5.94939,5.95116,5.94847,5.95009,13000000.0
2005-09-05 17:18:00,5.95045,5.95045,5.94844,5.94871,15000000.0
2005-09-05 17:19:00,5.94874,5.95013,5.94853,5.95013,17000000.0
2005-09-05 17:20:00,5.95035,5.95146,5.94966,5.95098,12000000.0
2005-09-05 17:21:00,5.95071,5.95117,5.94976,5.95034,7000000.0
2005-09-05 17:22:00,5.95067,5.95147,5.95017,5.9506,14000000.0
2005-09-05 17:23:00,5.94912,5.95066,5.94912,5.95008,13000000.0
2005-09-05 17:24:00,5.95027,5.9504,5.94906,5.94979,9000000.0
2005-09-05 17:25:00,5.94993,5.94993,5.94828,5.94876,11000000.0
2005-09-05 17:26:00,5.9497,5.9497,5.94786,5.94898,16000000.0
2005-09-05 17:27:00,5.94863,5.94863,5.9472,5.9472,9000000.0
2005-09-05 17:28:00,5.94804,5.949,5.94698,5.949,15000000.0
2005-09-05 17:29:00,5.9488,5.94902,5.94714,5.94752,11000000.0
2005-09-05 17:30:00,5.94717,5.94806,5.94674,5.94691,19000000.0
2005-09-05 17:31:00,5.94659,5.94733,5.94607,5.94607,11000000.0
2005-09-05 17:32:00,5.94756,5.94756,5.94516,5.94621,9000000.0
2005-09-05 17:33:00,5.94583,5.94616,5.94523,5.94613,10000000.0
2005-09-05 17:34:00,5.94608,5.9466,5.94533,5.94585,14000000.0
2005-09-05 17:35:00,5.94518,5.94669,5.94509,5.94626,13000000.0
2005-09-05 17:36:00,5.947,5.94767,5.94564,5.94759,11000000.0
2005-09-05 17:37:00,5.94845,5.9494,5.94803,5.94857,15000000.0
2005-09-05 17:38:00,5.94902,5.94919,5.948,5.94868,17000000.0
2005-09-05 17:39:00,5.94853,5.94893,5.94725,5.94725,8000000.0
2005-09-05 17:40:00,5.94722,5.94858,5.94722,5.94736,12000000.0
2005-09-05 17:41:00,5.94803,5.94819,5.94576,5.94576,21000000.0
2005-09-05 17:42:00,5.94609,5.9467,5.94489,5.94622,13000000.0
2005-09-05 17:43:00,5.94559,5.94659,5.94436,5.94436,11000000.0
2005-09-05 17:44:00,5.94519,5.94596,5.94413,5.94463,19000000.0
2005-09-05 17:45:00,5.94464,5.9456,5.94438,5.94501,10000000.0
2005-09-05 17:46:00,5.9451,5.94521,5.94415,5.94521,13000000.0
2005-09-05 17:47:00,5.94438,5.94438,5.94282,5.94282,9000000.0
2005-09-05 17:48:00,5.94271,5.94371,5.94218,5.94272,14000000.0
2005-09-05 17:49:00,5.94275,5.94383,5.94206,5.9428,14000000.0
2005-09-05 17:50:00,5.94283,5.944,5.94187,5.944,17000000.0
2005-09-05 17:51:00,5.94356,5.94356,5.94196,5.94323,13000000.0
2005-09-05 17:52:00,5.94312,5.94312,5.94209,5.94304,24000000.0
2005-09-05 17:53:00,5.9431,5.94326,5.94253,5.94269,16000000.0
2005-09-05 17:54:00,5.94318,5.94392,5.94258,5.94347,16000000.0
2005-09-05 17:55:00,5.94257,5.94325,5.94141,5.94141,13000000.0
2005-09-05 17:56:00,5.94154,5.94154,5.9397,5.9415,15000000.0
2005-09-05 17:57:00,5.94203,5.9422,5.94057,5.94119,10000000.0
2005-09-05 17:58:00,5.94133,5.94174,5.93992,5.94119,15000000.0
2005-09-05 17:59:00,5.94182,5.94182,5.94034,5.94063,13000000.0
2005-09-05 18:00:00,5.94051,5.94401,5.9403,5.94239,7000000.0
2005-09-05 18:01:00,5.94099,5.94177,5.94099,5.94161,18000000.0
2005-09-05 18:02:00,5.94168,5.94168,5.93948,5.94084,17000000.0
2005-09-05 18:03:00,5.94089,5.94089,5.93964,5.94036,16000000.0
2005-09-05 18:04:00,5.94096,5.94125,5.93971,5.94105,14000000.0
2005-09-05 18:05:00,5.94082,5.94096,5.93959,5.94035,13000000.0
2005-09-05 18:06:00,5.94152,5.94152,5.93976,5.94082,18000000.0
2005-09-05 18:07:00,5.94095,5.94099,5.93953,5.94068,12000000.0
2005-09-05 18:08:00,5.94119,5.94119,5.93951,5.93951,18000000.0
2005-09-05 18:09:00,5.9401,5.94141,5.93928,5.93928,12000000.0
2005-09-05 18:10:00,5.94053,5.94092,5.93888,5.94076,13000000.0
2005-09-05 18:11:00,5.94087,5.94114,5.94046,5.94069,10000000.0
2005-09-05 18:12:00,5.94081,5.94157,5.94081,5.94134,11000000.0
2005-09-05 18:13:00,5.94183,5.94291,5.94164,5.94268,14000000.0
2005-09-05 18:14:00,5.94357,5.94357,5.94197,5.94319,10000000.0
2005-09-05 18:15:00,5.94377,5.94408,5.94325,5.94346,10000000.0
2005-09-05 18:16:00,5.94364,5.94449,5.94341,5.94351,9000000.0
2005-09-05 18:17:00,5.94448,5.94482,5.94326,5.94451,18000000.0
2005-09-05 18:18:00,5.94484,5.94597,5.9441,5.94535,14000000.0
2005-09-05 18:19:00,5.94521,5.94671,5.9445,5.94671,10000000.0
2005-09-05 18:20:00,5.94717,5.94742,5.94516,5.94654,15000000.0
2005-09-05 18:21:00,5.94487,5.94524,5.94338,5.94363,18000000.0
2005-09-05 18:22:00,5.94358,5.94391,5.94242,5.94242,14000000.0
2005-09-05 18:23:00,5.94428,5.94467,5.94383,5.94401,7000000.0
2005-09-05 18:24:00,5.94359,5.94419,5.94322,5.94376,9000000.0
2005-09-05 18:25:00,5.94488,5.94499,5.94319,5.94404,13000000.0
2005-09-05 18:26:00,5.94439,5.94551,5.94375,5.94551,16000000.0
2005-09-05 18:27:00,5.94547,5.94595,5.94415,5.94415,14000000.0
2005-09-05 18:28:00,5.94519,5.94599,5.94433,5.94562,13000000.0
2005-09-05 18:29:00,5.94593,5.94654,5.94564,5.94632,11000000.0
2005-09-05 18:30:00,5.94703,5.94734,5.94548,5.94734,16000000.0
2005-09-05 18:31:00,5.9471,5.94764,5.94528,5.94584,12000000.0
2005-09-05 18:32:00,5.94502,5.94652,5.94482,5.94652,11000000.0
2005-09-05 18:33:00,5.94508,5.94735,5.94508,5.94585,13000000.0
2005-09-05 18:34:00,5.94622,5.94672,5.94589,5.94636,13000000.0
2005-09-05 18:35:00,5.94618,5.94732,5.94543,5.94654,18000000.0
2005-09-05 18:36:00,5.94587,5.94649,5.94511,5.94601,18000000.0
2005-09-05 18:37:00,5.94538,5.94762,5.94538,5.94762,18000000.0
2005-09-05 18:38:00,5.94677,5.94861,5.94674,5.94861,11000000.0
2005-09-05 18:39:00,5.94849,5.94849,5.94684,5.94837,11000000.0
2005-09-05 18:40:00,5.9479,5.9479,5.94649,5.94702,14000000.0
2005-09-05 18:41:00,5.94669,5.94801,5.94638,5.94678,16000000.0
2005-09-05 18:42:00,5.94725,5.94841,5.94692,5.94804,14000000.0
2005-09-05 18:43:00,5.94782,5.94869,5.94763,5.94869,10000000.0
2005-09-05 18:44:00,5.94815,5.94824,5.9468,5.9468,13000000.0
2005-09-05 18:45:00,5.94795,5.94979,5.94779,5.94979,13000000.0
2005-09-05 18:46:00,5.94906,5.94913,5.94693,5.94844,12000000.0
2005-09-05 18:47:00,5.94721,5.94823,5.94702,5.94732,14000000.0
2005-09-05 18:48:00,5.94668,5.94909,5.94638,5.94663,15000000.0
2005-09-05 18:49:00,5.94669,5.94808,5.9463,5.94716,12000000.0
2005-09-05 18:50:00,5.94679,5.94717,5.94665,5.94665,9000000.0
2005-09-05 18:51:00,5.94699,5.94834,5.94677,5.94789,17000000.0
2005-09-05 18:52:00,5.94772,5.9486,5.94728,5.9486,9000000.0
2005-09-05 18:53:00,5.94815,5.94846,5.94655,5.9479,14000000.0
2005-09-05 18:54:00,5.94697,5.94804,5.94645,5.94756,14000000.0
2005-09-05 18:55:00,5.94792,5.94855,5.94751,5.94794,10000000.0
2005-09-05 18:56:00,5.94787,5.94876,5.94787,5.94876,16000000.0
2005-09-05 18:57:00,5.94892,5.94897,5.94732,5.94732,17000000.0
2005-09-05 18:58:00,5.94815,5.9497,5.94792,5.94841,14000000.0
2005-09-05 18:59:00,5.94881,5.94984,5.94814,5.94858,14000000.0
2005-09-05 19:00:00,5.94898,5.95031,5.94898,5.94924,15000000.0
2005-09-05 19:01:00,5.94804,5.94905,5.948,5.94887,15000000.0
2005-09-05 19:02:00,5.94881,5.94963,5.94826,5.94838,14000000.0
2005-09-05 19:03:00,5.94836,5.94867,5.94792,5.94856,14000000.0
2005-09-05 19:04:00,5.94832,5.9488,5.94719,5.94719,12000000.0
2005-09-05 19:05:00,5.94746,5.94924,5.94746,5.94805,15000000.0
2005-09-05 19:06:00,5.94873,5.94893,5.94727,5.94768,16000000.0
2005-09-05 19:07:00,5.94733,5.94933,5.94674,5.94695,20000000.0
2005-09-05 19:08:00,5.94683,5.94898,5.94683,5.94898,8000000.0
2005-09-05 19:09:00,5.94832,5.94914,5.94718,5.9477,17000000.0
2005-09-05 19:10:00,5.94813,5.94839,5.94637,5.94693,9000000.0
2005-09-05 19:11:00,5.94682,5.94736,5.94659,5.94709,16000000.0
2005-09-05 19:12:00,5.94711,5.94769,5.94627,5.94667,13000000.0
2005-09-05 19:13:00,5.94594,5.94602,5.94525,5.94525,10000000.0
2005-09-05 19:14:00,5.94502,5.94542,5.94422,5.94428,20000000.0
2005-09-05 19:15:00,5.94338,5.94484,5.94338,5.94472,12000000.0
2005-09-05 19:16:00,5.94518,5.94528,5.94456,5.94475,8000000.0
2005-09-05 19:17:00,5.94533,5.94599,5.94506,5.94511,18000000.0
2005-09-05 19:18:00,5.94547,5.94674,5.94547,5.94596,11000000.0
2005-09-05 19:19:00,5.94572,5.94607,5.94572,5.94607,12000000.0
2005-09-05 19:20:00,5.94635,5.94675,5.94521,5.94675,14000000.0
2005-09-05 19:21:00,5.94673,5.94673,5.946,5.94641,13000000.0
2005-09-05 19:22:00,5.94685,5.94687,5.94663,5.94683,12000000.0
2005-09-05 19:23:00,5.94668,5.94838,5.94668,5.94694,14000000.0
2005-09-05 19:24:00,5.94662,5.94791,5.94614,5.94791,19000000.0
2005-09-05 19:25:00,5.94816,5.94822,5.94734,5.94769,8000000.0
2005-09-05 19:26:00,5.94734,5.94734,5.94664,5.94697,7000000.0
2005-09-05 19:27:00,5.94704,5.94786,5.947,5.947,20000000.0
2005-09-05 19:28:00,5.94695,5.94758,5.94695,5.94719,17000000.0
2005-09-05 19:29:00,5.94685,5.94723,5.94597,5.94657,10000000.0
2005-09-05 19:30:00,5.94652,5.94678,5.94568,5.94678,15000000.0
2005-09-05 19:31:00,5.94677,5.94704,5.94541,5.94604,11000000.0
2005-09-05 19:32:00,5.94629,5.94669,5.94558,5.94669,9000000.0
2005-09-05 19:33:00,5.94641,5.94658,5.94584,5.94584,14000000.0
2005-09-05 19:34:00,5.94532,5.94626,5.94459,5.94557,17000000.0
2005-09-05 19:35:00,5.94555,5.94583,5.9452,5.94583,8000000.0
2005-09-05 19:36:00,5.94583,5.94583,5.94478,5.94539,15000000.0
2005-09-05 19:37:00,5.94558,5.94561,5.94498,5.94561,8000000.0
2005-09-05 19:38:00,5.94611,5.94628,5.94559,5.94617,15000000.0
2005-09-05 19:39:00,5.94577,5.94593,5.94492,5.94572,17000000.0
2005-09-05 19:40:00,5.94543,5.94603,5.94476,5.94538,16000000.0
2005-09-05 19:41:00,5.9458,5.9458,5.94549,5.94575,11000000.0
2005-09-05 19:42:00,5.94593,5.94646,5.94527,5.94646,15000000.0
2005-09-05 19:43:00,5.94664,5.94664,5.94551,5.94589,14000000.0
2005-09-05 19:44:00,5.94549,5.94573,5.94495,5.94531,14000000.0
2005-09-05 19:45:00,5.94486,5.94538,5.94445,5.94538,15000000.0
2005-09-05 19:46:00,5.94555,5.94581,5.94551,5.94568,15000000.0
2005-09-05 19:47:00,5.9457,5.94577,5.94555,5.94574,16000000.0
2005-09-05 19:48:00,5.94589,5.94723,5.94564,5.94586,16000000.0
2005-09-05 19:49:00,5.94561,5.94614,5.94548,5.946,8000000.0
2005-09-05 19:50:00,5.94624,5.94631,5.94608,5.94614,9000000.0
2005-09-05 19:51:00,5.94485,5.94556,5.94485,5.94556,19000000.0
2005-09-05 19:52:00,5.94572,5.94644,5.94512,5.94588,11000000.0
2005-09-05 19:53:00,5.9462,5.94735,5.94608,5.94651,14000000.0
2005-09-05 19:54:00,5.94613,5.94665,5.94514,5.94561,18000000.0
2005-09-05 19:55:00,5.94564,5.94645,5.94564,5.94638,13000000.0
2005-09-05 19:56:00,5.9455,5.94591,5.9449,5.94497,10000000.0
2005-09-05 19:57:00,5.94408,5.94484,5.94408,5.94484,16000000.0
2005-09-05 19:58:00,5.9453,5.94563,5.94523,5.94523,15000000.0
2005-09-05 19:59:00,5.94529,5.94586,5.94504,5.94504,14000000.0
2005-09-05 20:00:00,5.9449,5.94509,5.9448,5.94509,11000000.0
2005-09-05 20:01:00,5.94494,5.94514,5.94482,5.945,24000000.0
2005-09-05 20:02:00,5.94498,5.94507,5.94477,5.94477,11000000.0
2005-09-05 20:03:00,5.94486,5.94504,5.94483,5.94497,11000000.0
2005-09-05 20:04:00,5.94492,5.94533,5.94486,5.94512,10000000.0
2005-09-05 20:05:00,5.94507,5.94513,5.94447,5.94496,17000000.0
2005-09-05 20:06:00,5.94526,5.94541,5.94447,5.94461,10000000.0
2005-09-05 20:07:00,5.94428,5.94429,5.94393,5.94429,14000000.0
2005-09-05 20:08:00,5.94465,5.94544,5.94437,5.94544,13000000.0
2005-09-05 20:09:00,5.94556,5.94576,5.94547,5.9456,11000000.0
2005-09-05 20:10:00,5.94558,5.94572,5.94545,5.94572,11000000.0
2005-09-05 20:11:00,5.94551,5.94569,5.94546,5.94559,9000000.0
2005-09-05 20:12:00,5.94525,5.94582,5.94418,5.94418,16000000.0
2005-09-05 20:13:00,5.94606,5.94654,5.94549,5.94565,11000000.0
2005-09-05 20:14:00,5.94615,5.94666,5.94564,5.94564,19000000.0
2005-09-05 20:15:00,5.94583,5.94671,5.94574,5.94589,13000000.0
2005-09-05 20:16:00,5.94549,5.94605,5.94484,5.94533,15000000.0
2005-09-05 20:17:00,5.94548,5.94579,5.94547,5.94579,8000000.0
2005-09-05 20:18:00,5.94612,5.94612,5.94585,5.94599,14000000.0
2005-09-05 20:19:00,5.94577,5.94599,5.94573,5.94599,14000000.0
2005-09-05 20:20:00,5.94613,5.94613,5.94582,5.94606,12000000.0
2005-09-05 20:21:00,5.94632,5.94704,5.94623,5.94623,9000000.0
2005-09-05 20:22:00,5.94634,5.94677,5.94581,5.94654,17000000.0
2005-09-05 20:23:00,5.94626,5.94683,5.94479,5.94565,11000000.0
2005-09-05 20:24:00,5.94723,5.94736,5.94541,5.94683,16000000.0
2005-09-05 20:25:00,5.94627,5.94672,5.94523,5.94523,11000000.0
2005-09-05 20:26:00,5.94583,5.94664,5.94583,5.94655,8000000.0
2005-09-05 20:27:00,5.94572,5.94662,5.9452,5.9452,13000000.0
2005-09-05 20:28:00,5.94577,5.94672,5.94506,5.9463,15000000.0
2005-09-05 20:29:00,5.94646,5.94683,5.94552,5.94552,16000000.0
2005-09-05 20:30:00,5.94585,5.94628,5.94539,5.94563,8000000.0
2005-09-05 20:31:00,5.94589,5.9469,5.94502,5.94601,18000000.0
2005-09-05 20:32:00,5.94689,5.94689,5.94549,5.94565,7000000.0
2005-09-05 20:33:00,5.94565,5.94597,5.94543,5.94597,13000000.0
2005-09-05 20:34:00,5.94608,5.94702,5.94549,5.94608,13000000.0
2005-09-05 20:35:00,5.94606,5.94684,5.94604,5.9467,9000000.0
2005-09-05 20:36:00,5.94643,5.94643,5.94517,5.94558,17000000.0
2005-09-05 20:37:00,5.94662,5.94729,5.94638,5.94729,14000000.0
2005-09-05 20:38:00,5.94719,5.94719,5.94625,5.94625,16000000.0
2005-09-05 20:39:00,5.94622,5.94622,5.94595,5.94595,14000000.0
2005-09-05 20:40:00,5.94609,5.94631,5.946,5.94631,17000000.0
2005-09-05 20:41:00,5.94608,5.94632,5.94607,5.94614,16000000.0
2005-09-05 20:42:00,5.94603,5.9463,5.94599,5.94602,22000000.0
2005-09-05 20:43:00,5.9464,5.94705,5.94607,5.94692,18000000.0
2005-09-05 20:44:00,5.94572,5.94752,5.94555,5.94622,16000000.0
2005-09-05 20:45:00,5.94716,5.94716,5.94615,5.94678,8000000.0
2005-09-05 20:46:00,5.94615,5.94672,5.94535,5.94661,19000000.0
2005-09-05 20:47:00,5.94694,5.94697,5.94589,5.94605,12000000.0
2005-09-05 20:48:00,5.9472,5.94736,5.94557,5.94619,9000000.0
2005-09-05 20:49:00,5.94581,5.94639,5.9451,5.94616,19000000.0
2005-09-05 20:50:00,5.94622,5.94632,5.94603,5.9461,15000000.0
2005-09-05 20:51:00,5.94643,5.94643,5.94613,5.94628,9000000.0
2005-09-05 20:52:00,5.94624,5.94638,5.94615,5.94636,11000000.0
2005-09-05 20:53:00,5.9462,5.9462,5.94529,5.94533,15000000.0
2005-09-05 20:54:00,5.94567,5.9468,5.94546,5.94593,12000000.0
2005-09-05 20:55:00,5.94585,5.94585,5.94502,5.94572,18000000.0
2005-09-05 20:56:00,5.9457,5.94596,5.94568,5.94574,12000000.0
2005-09-05 20:57:00,5.94584,5.94618,5.94531,5.94531,13000000.0
2005-09-05 20:58:00,5.94515,5.9453,5.945,5.9453,11000000.0
2005-09-05 20:59:00,5.94557,5.94653,5.94551,5.94653,11000000.0
2005-09-05 21:00:00,5.94634,5.94634,5.9455,5.94593,17000000.0
2005-09-05 21:01:00,5.94596,5.94596,5.9451,5.94516,10000000.0
2005-09-05 21:02:00,5.94476,5.94487,5.94473,5.94477,8000000.0
2005-09-05 21:03:00,5.94488,5.94496,5.94466,5.94473,19000000.0
2005-09-05 21:04:00,5.94487,5.94497,5.94468,5.94468,18000000.0
2005-09-05 21:05:00,5.94464,5.9449,5.94462,5.94485,14000000.0
2005-09-05 21:06:00,5.94483,5.9449,5.94465,5.94466,12000000.0
2005-09-05 21:07:00,5.9448,5.94496,5.94467,5.94482,10000000.0
2005-09-05 21:08:00,5.94538,5.94625,5.94516,5.94576,14000000.0
2005-09-05 21:09:00,5.94611,5.94617,5.94595,5.94615,16000000.0
2005-09-05 21:10:00,5.94598,5.94622,5.94596,5.94613,15000000.0
2005-09-05 21:11:00,5.94608,5.94608,5.94506,5.94506,13000000.0
2005-09-05 21:12:00,5.94647,5.94682,5.94489,5.94489,10000000.0
2005-09-05 21:13:00,5.94615,5.94666,5.94496,5.94549,14000000.0
2005-09-05 21:14:00,5.94566,5.94604,5.94566,5.94588,10000000.0
2005-09-05 21:15:00,5.94588,5.94629,5.9456,5.94629,15000000.0
2005-09-05 21:16:00,5.94625,5.94625,5.94508,5.94577,11000000.0
2005-09-05 21:17:00,5.94612,5.94612,5.94581,5.946,13000000.0
2005-09-05 21:18:00,5.94584,5.94587,5.94515,5.94558,17000000.0
2005-09-05 21:19:00,5.94561,5.94618,5.94548,5.94618,12000000.0
2005-09-05 21:20:00,5.94594,5.94594,5.94418,5.94437,14000000.0
2005-09-05 21:21:00,5.94431,5.94525,5.94431,5.94522,11000000.0
2005-09-05 21:22:00,5.94598,5.94628,5.94454,5.94454,9000000.0
2005-09-05 21:23:00,5.9442,5.94512,5.9442,5.94512,7000000.0
2005-09-05 21:24:00,5.94502,5.94522,5.94495,5.94495,11000000.0
2005-09-05 21:25:00,5.94546,5.94564,5.94439,5.94482,7000000.0
2005-09-05 21:26:00,5.94468,5.94621,5.94371,5.94478,13000000.0
2005-09-05 21:27:00,5.94492,5.94572,5.94414,5.94427,11000000.0
2005-09-05 21:28:00,5.94424,5.94596,5.94418,5.94418,15000000.0
2005-09-05 21:29:00,5.94474,5.94507,5.94403,5.94492,12000000.0
2005-09-05 21:30:00,5.94498,5.94577,5.94498,5.94555,10000000.0
2005-09-05 21:31:00,5.94532,5.94553,5.94436,5.94436,10000000.0
2005-09-05 21:32:00,5.94529,5.94529,5.94439,5.94489,12000000.0
2005-09-05 21:33:00,5.94483,5.94557,5.94432,5.94473,19000000.0
2005-09-05 21:34:00,5.94433,5.94521,5.94425,5.94521,8000000.0
2005-09-05 21:35:00,5.94529,5.94529,5.94439,5.94523,20000000.0
2005-09-05 21:36:00,5.94553,5.94586,5.94427,5.94427,19000000.0
2005-09-05 21:37:00,5.94536,5.94544,5.94497,5.94537,19000000.0
2005-09-05 21:38:00,5.94545,5.94552,5.94525,5.94552,13000000.0
2005-09-05 21:39:00,5.94542,5.94546,5.94521,5.94545,17000000.0
2005-09-05 21:40:00,5.94539,5.9455,5.94529,5.94538,7000000.0
2005-09-05 21:41:00,5.94526,5.94549,5.94526,5.94548,11000000.0
2005-09-05 21:42:00,5.94547,5.94554,5.94526,5.94532,18000000.0
2005-09-05 21:43:00,5.94511,5.94549,5.94511,5.94538,13000000.0
2005-09-05 21:44:00,5.94513,5.9456,5.94454,5.9447,16000000.0
2005-09-05 21:45:00,5.94458,5.94519,5.94458,5.94489,11000000.0
2005-09-05 21:46:00,5.94444,5.94454,5.94235,5.94239,13000000.0
2005-09-05 21:47:00,5.94266,5.94442,5.94212,5.94317,13000000.0
2005-09-05 21:48:00,5.94334,5.94544,5.94318,5.94339,17000000.0
2005-09-05 21:49:00,5.94379,5.94418,5.94282,5.94315,8000000.0
2005-09-05 21:50:00,5.94356,5.94402,5.94287,5.94287,11000000.0
2005-09-05 21:51:00,5.94304,5.94419,5.94276,5.94367,13000000.0
2005-09-05 21:52:00,5.94345,5.94389,5.94286,5.94336,13000000.0
2005-09-05 21:53:00,5.9434,5.94452,5.94339,5.94452,14000000.0
2005-09-05 21:54:00,5.94458,5.94458,5.94373,5.94411,11000000.0
2005-09-05 21:55:00,5.94377,5.94377,5.94289,5.94295,17000000.0
2005-09-05 21:56:00,5.94306,5.94333,5.94202,5.94256,12000000.0
2005-09-05 21:57:00,5.94266,5.94333,5.9422,5.9422,16000000.0
2005-09-05 21:58:00,5.94219,5.94228,5.942,5.94204,9000000.0
2005-09-05 21:59:00,5.9427,5.94383,5.94259,5.94324,18000000.0
2005-09-05 22:00:00,5.94242,5.94337,5.94225,5.94269,13000000.0
2005-09-05 22:01:00,5.94149,5.94187,5.94057,5.94165,11000000.0
2005-09-05 22:02:00,5.94208,5.94352,5.94188,5.94227,17000000.0
2005-09-05 22:03:00,5.94375,5.94375,5.94181,5.94181,23000000.0
2005-09-05 22:04:00,5.94173,5.94213,5.941,5.94213,15000000.0
2005-09-05 22:05:00,5.94221,5.9424,5.94217,5.94225,14000000.0
2005-09-05 22:06:00,5.94242,5.94242,5.9421,5.94235,15000000.0
2005-09-05 22:07:00,5.94218,5.94248,5.94117,5.94117,9000000.0
2005-09-05 22:08:00,5.94119,5.94184,5.94082,5.94136,18000000.0
2005-09-05 22:09:00,5.94167,5.94292,5.94156,5.9423,11000000.0
2005-09-05 22:10:00,5.94175,5.94199,5.94132,5.94192,7000000.0
2005-09-05 22:11:00,5.9424,5.94249,5.94225,5.94245,8000000.0
2005-09-05 22:12:00,5.94225,5.94253,5.94221,5.94243,16000000.0
2005-09-05 22:13:00,5.94219,5.94225,5.94151,5.94203,24000000.0
2005-09-05 22:14:00,5.94192,5.94192,5.94162,5.94165,9000000.0
2005-09-05 22:15:00,5.94202,5.94274,5.94202,5.94223,10000000.0
2005-09-05 22:16:00,5.94321,5.94321,5.94142,5.94223,13000000.0
2005-09-05 22:17:00,5.94183,5.94197,5.94164,5.94167,20000000.0
2005-09-05 22:18:00,5.94186,5.94201,5.94165,5.94201,11000000.0
2005-09-05 22:19:00,5.94197,5.94197,5.94163,5.94183,15000000.0
2005-09-05 22:20:00,5.9418,5.94298,5.9409,5.94166,16000000.0
2005-09-05 22:21:00,5.9417,5.94226,5.94098,5.9412,12000000.0
2005-09-05 22:22:00,5.94089,5.94216,5.94056,5.94137,14000000.0
2005-09-05 22:23:00,5.94122,5.94163,5.94046,5.94046,11000000.0
2005-09-05 22:24:00,5.94133,5.94373,5.94055,5.94056,16000000.0
2005-09-05 22:25:00,5.94051,5.94401,5.94051,5.94401,14000000.0
2005-09-05 22:26:00,5.94257,5.94257,5.9402,5.94023,10000000.0
2005-09-05 22:27:00,5.94021,5.94115,5.93951,5.94083,14000000.0
2005-09-05 22:28:00,5.94084,5.94239,5.93972,5.93972,12000000.0
2005-09-05 22:29:00,5.93969,5.94055,5.93969,5.94042,13000000.0
2005-09-05 22:30:00,5.94107,5.94189,5.94052,5.9408,8000000.0
2005-09-05 22:31:00,5.9422,5.94336,5.94125,5.94125,11000000.0
2005-09-05 22:32:00,5.94003,5.94036,5.93984,5.94028,20000000.0
2005-09-05 22:33:00,5.9405,5.94176,5.9405,5.94176,11000000.0
2005-09-05 22:34:00,5.94177,5.94177,5.9405,5.94133,10000000.0
2005-09-05 22:35:00,5.94106,5.94199,5.93986,5.94031,13000000.0
2005-09-05 22:36:00,5.94045,5.94048,5.94025,5.94042,9000000.0
2005-09-05 22:37:00,5.94009,5.94027,5.93938,5.94027,13000000.0
2005-09-05 22:38:00,5.94045,5.94071,5.94027,5.94043,9000000.0
2005-09-05 22:39:00,5.94051,5.94071,5.93999,5.9404,12000000.0
2005-09-05 22:40:00,5.94041,5.94059,5.94033,5.9404,9000000.0
2005-09-05 22:41:00,5.94022,5.9404,5.93998,5.94034,14000000.0
2005-09-05 22:42:00,5.94023,5.94047,5.93969,5.94047,13000000.0
2005-09-05 22:43:00,5.94048,5.94048,5.93962,5.93983,12000000.0
2005-09-05 22:44:00,5.93984,5.94036,5.9398,5.94034,15000000.0
2005-09-05 22:45:00,5.94061,5.94131,5.94,5.94026,13000000.0
2005-09-05 22:46:00,5.9399,5.94035,5.93961,5.93995,14000000.0
2005-09-05 22:47:00,5.94,5.94031,5.93973,5.93977,15000000.0
2005-09-05 22:48:00,5.94057,5.94082,5.93955,5.94024,13000000.0
2005-09-05 22:49:00,5.94005,5.94032,5.9397,5.94012,13000000.0
2005-09-05 22:50:00,5.94014,5.94088,5.93969,5.94077,15000000.0
2005-09-05 22:51:00,5.93955,5.9399,5.93823,5.93834,14000000.0
2005-09-05 22:52:00,5.93861,5.93945,5.93812,5.93812,9000000.0
2005-09-05 22:53:00,5.93794,5.93847,5.93756,5.93847,15000000.0
2005-09-05 22:54:00,5.93822,5.93898,5.93764,5.93888,17000000.0
2005-09-05 22:55:00,5.93877,5.93909,5.93801,5.93825,16000000.0
2005-09-05 22:56:00,5.93868,5.93938,5.9385,5.93871,13000000.0
2005-09-05 22:57:00,5.93958,5.94082,5.93934,5.94052,8000000.0
2005-09-05 22:58:00,5.94228,5.94228,5.94063,5.94105,8000000.0
2005-09-05 22:59:00,5.94046,5.94118,5.93933,5.93933,19000000.0
2005-09-05 23:00:00,5.93865,5.9403,5.93822,5.9403,10000000.0
2005-09-05 23:01:00,5.93981,5.93981,5.93905,5.93905,7000000.0
2005-09-05 23:02:00,5.93894,5.939,5.93865,5.93881,15000000.0
2005-09-05 23:03:00,5.93895,5.93987,5.93895,5.93987,17000000.0
2005-09-05 23:04:00,5.93994,5.94021,5.93964,5.94015,19000000.0
2005-09-05 23:05:00,5.94001,5.94017,5.93995,5.94001,9000000.0
2005-09-05 23:06:00,5.9402,5.9402,5.93991,5.93995,12000000.0
2005-09-05 23:07:00,5.94001,5.94041,5.93875,5.93875,14000000.0
2005-09-05 23:08:00,5.93832,5.93943,5.93832,5.93903,16000000.0
2005-09-05 23:09:00,5.93801,5.93886,5.93801,5.93856,9000000.0
2005-09-05 23:10:00,5.93818,5.93927,5.93818,5.93917,12000000.0
2005-09-05 23:11:00,5.93894,5.93995,5.93826,5.93984,14000000.0
2005-09-05 23:12:00,5.93874,5.93952,5.93867,5.93952,7000000.0
2005-09-05 23:13:00,5.93999,5.94083,5.93933,5.94083,14000000.0
2005-09-05 23:14:00,5.94027,5.9409,5.93886,5.93886,19000000.0
2005-09-05 23:15:00,5.93961,5.93998,5.9392,5.93944,13000000.0
2005-09-05 23:16:00,5.93921,5.93948,5.9387,5.93931,15000000.0
2005-09-05 23:17:00,5.93944,5.93944,5.93848,5.93884,11000000.0
2005-09-05 23:18:00,5.93862,5.93886,5.93853,5.93881,12000000.0
2005-09-05 23:19:00,5.93847,5.93902,5.93825,5.93902,14000000.0
2005-09-05 23:20:00,5.939,5.93944,5.9387,5.93944,19000000.0
2005-09-05 23:21:00,5.93888,5.93941,5.93845,5.93864,7000000.0
2005-09-05 23:22:00,5.9387,5.9402,5.93868,5.9402,15000000.0
2005-09-05 23:23:00,5.93965,5.93991,5.93821,5.93833,11000000.0
2005-09-05 23:24:00,5.93783,5.9387,5.93783,5.93868,14000000.0
2005-09-05 23:25:00,5.93851,5.93858,5.93794,5.93817,11000000.0
2005-09-05 23:26:00,5.93833,5.93839,5.93812,5.93822,14000000.0
2005-09-05 23:27:00,5.93816,5.93837,5.93775,5.93784,11000000.0
2005-09-05 23:28:00,5.93723,5.93918,5.93723,5.93797,12000000.0
2005-09-05 23:29:00,5.93815,5.93859,5.93771,5.93771,16000000.0
2005-09-05 23:30:00,5.93814,5.93864,5.93788,5.93845,20000000.0
2005-09-05 23:31:00,5.93862,5.93901,5.93796,5.93877,11000000.0
2005-09-05 23:32:00,5.93877,5.93913,5.93762,5.9379,16000000.0
2005-09-05 23:33:00,5.93747,5.93823,5.93747,5.93817,12000000.0
2005-09-05 23:34:00,5.93851,5.93873,5.93835,5.93849,13000000.0
2005-09-05 23:35:00,5.93853,5.93894,5.93763,5.93763,9000000.0
2005-09-05 23:36:00,5.93738,5.93831,5.93738,5.93831,9000000.0
2005-09-05 23:37:00,5.93864,5.93928,5.93793,5.93867,14000000.0
2005-09-05 23:38:00,5.93792,5.93829,5.93792,5.93829,13000000.0
2005-09-05 23:39:00,5.93786,5.93867,5.93727,5.93867,17000000.0
2005-09-05 23:40:00,5.93876,5.93952,5.93843,5.93863,12000000.0
2005-09-05 23:41:00,5.93854,5.93874,5.93783,5.93866,17000000.0
2005-09-05 23:42:00,5.93861,5.93962,5.93806,5.93875,22000000.0
2005-09-05 23:43:00,5.93851,5.93883,5.93851,5.93872,15000000.0
2005-09-05 23:44:00,5.93877,5.93923,5.93864,5.93878,14000000.0
2005-09-05 23:45:00,5.93832,5.93839,5.93771,5.93807,20000000.0
2005-09-05 23:46:00,5.938,5.93845,5.93799,5.93841,14000000.0
2005-09-05 23:47:00,5.93853,5.93857,5.93833,5.93834,10000000.0
2005-09-05 23:48:00,5.93841,5.93863,5.93833,5.93849,18000000.0
2005-09-05 23:49:00,5.9384,5.93859,5.93831,5.93853,14000000.0
2005-09-05 23:50:00,5.93839,5.93856,5.93829,5.93835,13000000.0
2005-09-05 23:51:00,5.9383,5.93948,5.9383,5.93948,8000000.0
2005-09-05 23:52:00,5.93989,5.93992,5.93965,5.93965,16000000.0
2005-09-05 23:53:00,5.9399,5.94002,5.93973,5.93984,18000000.0
2005-09-05 23:54:00,5.93976,5.94,5.93975,5.93995,12000000.0
2005-09-05 23:55:00,5.93975,5.93997,5.93962,5.9399,19000000.0
2005-09-05 23:56:00,5.93976,5.93976,5.93855,5.93855,14000000.0
2005-09-05 23:57:00,5.93773,5.93829,5.93736,5.93736,16000000.0
2005-09-05 23:58:00,5.93754,5.93811,5.93753,5.93805,13000000.0
2005-09-05 23:59:00,5.93805,5.93835,5.93804,5.93806,14000000.0
2005-09-06 00:00:00,5.93834,5.9385,5.93821,5.9383,17000000.0
2005-09-06 00:01:00,5.93827,5.9395,5.93791,5.93925,12000000.0
2005-09-06 00:02:00,5.93917,5.93917,5.93758,5.93917,15000000.0
2005-09-06 00:03:00,5.93944,5.93995,5.93878,5.93878,14000000.0
2005-09-06 00:04:00,5.94005,5.9406,5.9392,5.93923,12000000.0
2005-09-06 00:05:00,5.93901,5.94009,5.93891,5.93987,12000000.0
2005-09-06 00:06:00,5.93967,5.94036,5.93963,5.9403,12000000.0
2005-09-06 00:07:00,5.94045,5.94112,5.94008,5.94038,11000000.0
2005-09-06 00:08:00,5.94051,5.94074,5.94049,5.94049,15000000.0
2005-09-06 00:09:00,5.9407,5.94194,5.94059,5.94059,12000000.0
2005-09-06 00:10:00,5.94022,5.94225,5.94022,5.942,19000000.0
2005-09-06 00:11:00,5.94152,5.94184,5.94135,5.94178,8000000.0
2005-09-06 00:12:00,5.94211,5.94211,5.94163,5.94163,9000000.0
2005-09-06 00:13:00,5.94162,5.94253,5.94146,5.94209,13000000.0
2005-09-06 00:14:00,5.94211,5.94237,5.94205,5.94232,14000000.0
2005-09-06 00:15:00,5.94214,5.94214,5.94157,5.94212,12000000.0
2005-09-06 00:16:00,5.94207,5.94221,5.94155,5.94214,12000000.0
2005-09-06 00:17:00,5.94207,5.94261,5.94172,5.94197,10000000.0
2005-09-06 00:18:00,5.9421,5.94263,5.94151,5.94201,19000000.0
2005-09-06 00:19:00,5.94241,5.9444,5.94237,5.94412,12000000.0
2005-09-06 00:20:00,5.94433,5.94472,5.94412,5.94466,11000000.0
2005-09-06 00:21:00,5.94477,5.94477,5.94342,5.94359,14000000.0
2005-09-06 00:22:00,5.94395,5.9455,5.94395,5.94513,13000000.0
2005-09-06 00:23:00,5.94466,5.94468,5.94345,5.9442,13000000.0
2005-09-06 00:24:00,5.94418,5.94457,5.94387,5.94398,9000000.0
2005-09-06 00:25:00,5.94466,5.94466,5.94321,5.94332,13000000.0
2005-09-06 00:26:00,5.94311,5.94466,5.94311,5.94425,14000000.0
2005-09-06 00:27:00,5.94322,5.94406,5.9432,5.9437,15000000.0
2005-09-06 00:28:00,5.94398,5.94534,5.94384,5.94511,7000000.0
2005-09-06 00:29:00,5.94529,5.9459,5.94514,5.94576,17000000.0
2005-09-06 00:30:00,5.94589,5.94593,5.94525,5.94561,9000000.0
2005-09-06 00:31:00,5.94622,5.947,5.94534,5.94653,13000000.0
2005-09-06 00:32:00,5.94701,5.94716,5.94648,5.94716,8000000.0
2005-09-06 00:33:00,5.94732,5.94875,5.94632,5.94674,19000000.0
2005-09-06 00:34:00,5.94623,5.94729,5.94613,5.94729,15000000.0
2005-09-06 00:35:00,5.94738,5.94738,5.94532,5.94637,12000000.0
2005-09-06 00:36:00,5.94663,5.94718,5.9457,5.94663,15000000.0
2005-09-06 00:37:00,5.94661,5.94702,5.94617,5.9463,15000000.0
2005-09-06 00:38:00,5.94594,5.94683,5.94594,5.94683,18000000.0
2005-09-06 00:39:00,5.947,5.94711,5.94665,5.94711,20000000.0
2005-09-06 00:40:00,5.94709,5.95035,5.94696,5.94889,10000000.0
2005-09-06 00:41:00,5.95056,5.95061,5.94833,5.9492,9000000.0
2005-09-06 00:42:00,5.94778,5.94948,5.94778,5.94948,16000000.0
2005-09-06 00:43:00,5.94853,5.94917,5.94749,5.94894,16000000.0
2005-09-06 00:44:00,5.94884,5.94932,5.94838,5.94857,10000000.0
2005-09-06 00:45:00,5.94701,5.94786,5.94607,5.94701,16000000.0
2005-09-06 00:46:00,5.9472,5.94797,5.94658,5.94662,12000000.0
2005-09-06 00:47:00,5.94604,5.94744,5.94588,5.94744,8000000.0
2005-09-06 00:48:00,5.9476,5.94832,5.94676,5.94773,16000000.0
2005-09-06 00:49:00,5.94744,5.94795,5.94716,5.94731,11000000.0
2005-09-06 00:50:00,5.94713,5.94713,5.9465,5.9465,9000000.0
2005-09-06 00:51:00,5.94655,5.94667,5.94641,5.94651,9000000.0
2005-09-06 00:52:00,5.94658,5.94669,5.94643,5.94645,18000000.0
2005-09-06 00:53:00,5.9466,5.9466,5.94632,5.94636,12000000.0
2005-09-06 00:54:00,5.94654,5.94677,5.9465,5.94656,12000000.0
2005-09-06 00:55:00,5.94662,5.94662,5.94631,5.94632,11000000.0
2005-09-06 00:56:00,5.94682,5.94814,5.94682,5.94737,14000000.0
2005-09-06 00:57:00,5.94668,5.94708,5.94578,5.94648,15000000.0
2005-09-06 00:58:00,5.94666,5.94714,5.94586,5.94586,9000000.0
2005-09-06 00:59:00,5.9458,5.94676,5.94543,5.94646,17000000.0
2005-09-06 01:00:00,5.9466,5.9468,5.94522,5.94522,12000000.0
2005-09-06 01:01:00,5.94569,5.94724,5.94565,5.94614,15000000.0
2005-09-06 01:02:00,5.94645,5.94696,5.946,5.94625,10000000.0
2005-09-06 01:03:00,5.94723,5.94775,5.94675,5.94699,13000000.0
2005-09-06 01:04:00,5.94805,5.95107,5.94805,5.95107,13000000.0
2005-09-06 01:05:00,5.95116,5.95156,5.94986,5.95077,13000000.0
2005-09-06 01:06:00,5.95184,5.9519,5.95053,5.95053,12000000.0
2005-09-06 01:07:00,5.95005,5.95179,5.95005,5.95179,13000000.0
2005-09-06 01:08:00,5.95148,5.95193,5.95062,5.95162,15000000.0
2005-09-06 01:09:00,5.95173,5.95188,5.95068,5.9508,17000000.0
2005-09-06 01:10:00,5.95059,5.95101,5.949,5.949,10000000.0
2005-09-06 01:11:00,5.94954,5.95,5.94874,5.94987,11000000.0
2005-09-06 01:12:00,5.94964,5.94996,5.94863,5.94914,10000000.0
2005-09-06 01:13:00,5.94994,5.95041,5.94955,5.94955,11000000.0
2005-09-06 01:14:00,5.95043,5.95132,5.95039,5.95041,13000000.0
2005-09-06 01:15:00,5.94993,5.95096,5.94993,5.95052,9000000.0
2005-09-06 01:16:00,5.95057,5.95097,5.95005,5.95005,12000000.0
2005-09-06 01:17:00,5.94996,5.95001,5.94978,5.94995,11000000.0
2005-09-06 01:18:00,5.95036,5.9516,5.9503,5.95042,12000000.0
2005-09-06 01:19:00,5.95083,5.95214,5.95051,5.95214,19000000.0
2005-09-06 01:20:00,5.95156,5.95187,5.95051,5.95051,11000000.0
2005-09-06 01:21:00,5.9502,5.95164,5.9502,5.95084,12000000.0
2005-09-06 01:22:00,5.95077,5.95116,5.95054,5.95116,9000000.0
2005-09-06 01:23:00,5.95115,5.95185,5.95061,5.95184,13000000.0
2005-09-06 01:24:00,5.95167,5.9523,5.95093,5.95119,14000000.0
2005-09-06 01:25:00,5.9519,5.95205,5.95071,5.95071,11000000.0
2005-09-06 01:26:00,5.95206,5.95215,5.95131,5.95167,10000000.0
2005-09-06 01:27:00,5.95161,5.95216,5.95067,5.95201,17000000.0
2005-09-06 01:28:00,5.95106,5.952,5.9507,5.952,13000000.0
2005-09-06 01:29:00,5.95097,5.95139,5.94944,5.95008,19000000.0
2005-09-06 01:30:00,5.94979,5.95028,5.94882,5.94978,15000000.0
2005-09-06 01:31:00,5.9499,5.94999,5.94886,5.94964,15000000.0
2005-09-06 01:32:00,5.94922,5.94951,5.94876,5.94947,12000000.0
2005-09-06 01:33:00,5.94909,5.94933,5.94848,5.94849,8000000.0
2005-09-06 01:34:00,5.94943,5.9509,5.94905,5.9509,18000000.0
2005-09-06 01:35:00,5.9507,5.95108,5.95003,5.95108,12000000.0
2005-09-06 01:36:00,5.94964,5.95083,5.94888,5.95083,16000000.0
2005-09-06 01:37:00,5.95005,5.95104,5.94963,5.95055,15000000.0
2005-09-06 01:38:00,5.9505,5.95086,5.9493,5.9494,18000000.0
2005-09-06 01:39:00,5.9496,5.94973,5.94885,5.94935,10000000.0
2005-09-06 01:40:00,5.95039,5.95107,5.94886,5.95014,11000000.0
2005-09-06 01:41:00,5.95039,5.95103,5.94965,5.95023,16000000.0
2005-09-06 01:42:00,5.95059,5.95219,5.95059,5.95182,14000000.0
2005-09-06 01:43:00,5.95207,5.95318,5.95188,5.95265,16000000.0
2005-09-06 01:44:00,5.95218,5.95341,5.95196,5.95284,15000000.0
2005-09-06 01:45:00,5.95349,5.95416,5.95232,5.95232,16000000.0
2005-09-06 01:46:00,5.95197,5.95324,5.95197,5.95314,9000000.0
2005-09-06 01:47:00,5.95299,5.95387,5.95299,5.95375,17000000.0
2005-09-06 01:48:00,5.95373,5.95461,5.95299,5.95455,16000000.0
2005-09-06 01:49:00,5.95459,5.955,5.95318,5.95468,10000000.0
2005-09-06 01:50:00,5.95522,5.95522,5.95426,5.95461,11000000.0
2005-09-06 01:51:00,5.9547,5.95526,5.95362,5.95389,12000000.0
2005-09-06 01:52:00,5.95453,5.95478,5.95364,5.95426,12000000.0
2005-09-06 01:53:00,5.95451,5.95509,5.95412,5.95468,18000000.0
2005-09-06 01:54:00,5.95442,5.95442,5.95341,5.95426,14000000.0
2005-09-06 01:55:00,5.95411,5.95419,5.9529,5.95304,18000000.0
2005-09-06 01:56:00,5.95405,5.95501,5.9538,5.95484,8000000.0
2005-09-06 01:57:00,5.95478,5.95578,5.95413,5.95566,13000000.0
2005-09-06 01:58:00,5.955,5.95616,5.9549,5.95561,11000000.0
2005-09-06 01:59:00,5.95565,5.95589,5.95506,5.95537,11000000.0
2005-09-06 02:00:00,5.95518,5.95538,5.95435,5.95538,16000000.0
2005-09-06 02:01:00,5.95551,5.95586,5.95484,5.95539,21000000.0
2005-09-06 02:02:00,5.95602,5.9565,5.95522,5.9563,10000000.0
2005-09-06 02:03:00,5.95502,5.95658,5.95502,5.95576,8000000.0
2005-09-06 02:04:00,5.95439,5.95508,5.95393,5.95465,14000000.0
2005-09-06 02:05:00,5.95454,5.95509,5.95402,5.95458,14000000.0
2005-09-06 02:06:00,5.95475,5.95501,5.95394,5.95501,15000000.0
2005-09-06 02:07:00,5.95443,5.95577,5.95431,5.95524,10000000.0
2005-09-06 02:08:00,5.9551,5.95538,5.95428,5.95476,16000000.0
2005-09-06 02:09:00,5.95517,5.95517,5.9541,5.9548,18000000.0
2005-09-06 02:10:00,5.95449,5.95597,5.95406,5.95597,16000000.0
2005-09-06 02:11:00,5.9549,5.95687,5.95439,5.9549,14000000.0
2005-09-06 02:12:00,5.95572,5.95616,5.95511,5.9554,10000000.0
2005-09-06 02:13:00,5.95546,5.95562,5.95466,5.95531,15000000.0
2005-09-06 02:14:00,5.9559,5.95607,5.95484,5.95492,19000000.0
2005-09-06 02:15:00,5.95508,5.95559,5.95466,5.95466,12000000.0
2005-09-06 02:16:00,5.95566,5.9565,5.95477,5.95581,18000000.0
2005-09-06 02:17:00,5.95533,5.95651,5.95498,5.95517,14000000.0
2005-09-06 02:18:00,5.95587,5.9567,5.95495,5.95534,12000000.0
2005-09-06 02:19:00,5.9553,5.95605,5.95465,5.95577,14000000.0
2005-09-06 02:20:00,5.95522,5.95724,5.95522,5.95673,13000000.0
2005-09-06 02:21:00,5.95696,5.95903,5.95666,5.95891,15000000.0
2005-09-06 02:22:00,5.95884,5.95988,5.95796,5.9582,13000000.0
2005-09-06 02:23:00,5.95736,5.95882,5.95699,5.95882,16000000.0
2005-09-06 02:24:00,5.95965,5.96018,5.95859,5.95946,17000000.0
2005-09-06 02:25:00,5.95931,5.95931,5.95744,5.95824,10000000.0
2005-09-06 02:26:00,5.95771,5.95798,5.95707,5.95735,13000000.0
2005-09-06 02:27:00,5.95665,5.95832,5.95665,5.95832,7000000.0
2005-09-06 02:28:00,5.95725,5.95725,5.95589,5.95683,9000000.0
2005-09-06 02:29:00,5.9567,5.95728,5.95592,5.95681,20000000.0
2005-09-06 02:30:00,5.95684,5.95776,5.95643,5.95725,11000000.0
2005-09-06 02:31:00,5.95638,5.95713,5.95601,5.9568,9000000.0
2005-09-06 02:32:00,5.95678,5.95717,5.95562,5.95688,13000000.0
2005-09-06 02:33:00,5.95677,5.95725,5.95577,5.95609,14000000.0
2005-09-06 02:34:00,5.9559,5.9559,5.95407,5.95517,17000000.0
2005-09-06 02:35:00,5.95545,5.95607,5.9545,5.95505,15000000.0
2005-09-06 02:36:00,5.95573,5.95596,5.95499,5.95544,14000000.0
2005-09-06 02:37:00,5.95618,5.95675,5.95544,5.95675,13000000.0
2005-09-06 02:38:00,5.95644,5.95659,5.95529,5.95596,14000000.0
2005-09-06 02:39:00,5.95615,5.95695,5.95589,5.95589,15000000.0
2005-09-06 02:40:00,5.95653,5.95653,5.95527,5.9564,12000000.0
2005-09-06 02:41:00,5.95589,5.95686,5.95563,5.95563,13000000.0
2005-09-06 02:42:00,5.95508,5.95604,5.95392,5.95392,16000000.0
2005-09-06 02:43:00,5.95439,5.95555,5.95369,5.95369,18000000.0
2005-09-06 02:44:00,5.95475,5.95523,5.95427,5.95469,10000000.0
2005-09-06 02:45:00,5.95394,5.95592,5.95381,5.95476,14000000.0
2005-09-06 02:46:00,5.95423,5.95475,5.95299,5.95409,18000000.0
2005-09-06 02:47:00,5.95419,5.95509,5.95319,5.95501,17000000.0
2005-09-06 02:48:00,5.9567,5.95784,5.95663,5.95663,7000000.0
2005-09-06 02:49:00,5.95617,5.95723,5.9556,5.9556,13000000.0
2005-09-06 02:50:00,5.95722,5.9576,5.95614,5.95726,14000000.0
2005-09-06 02:51:00,5.95747,5.95937,5.95728,5.95863,15000000.0
2005-09-06 02:52:00,5.95897,5.96005,5.9584,5.95938,15000000.0
2005-09-06 02:53:00,5.95909,5.95956,5.95764,5.9582,9000000.0
2005-09-06 02:54:00,5.95907,5.96091,5.95905,5.96091,13000000.0
2005-09-06 02:55:00,5.96105,5.96202,5.96046,5.96156,11000000.0
2005-09-06 02:56:00,5.96257,5.96277,5.96103,5.96176,18000000.0
2005-09-06 02:57:00,5.96286,5.96367,5.96197,5.96248,13000000.0
2005-09-06 02:58:00,5.96296,5.96316,5.96089,5.96089,9000000.0
2005-09-06 02:59:00,5.96102,5.96655,5.96102,5.96655,14000000.0
2005-09-06 03:00:00,5.96656,5.96656,5.96428,5.96432,11000000.0
2005-09-06 03:01:00,5.96385,5.96434,5.96325,5.96331,11000000.0
2005-09-06 03:02:00,5.96301,5.96405,5.96247,5.96405,11000000.0
2005-09-06 03:03:00,5.96416,5.96471,5.9632,5.96468,23000000.0
2005-09-06 03:04:00,5.96308,5.96366,5.96251,5.96277,11000000.0
2005-09-06 03:05:00,5.96288,5.96368,5.96264,5.96361,17000000.0
2005-09-06 03:06:00,5.9637,5.96472,5.96331,5.9647,9000000.0
2005-09-06 03:07:00,5.96381,5.96498,5.9635,5.96417,15000000.0
2005-09-06 03:08:00,5.96296,5.96405,5.96296,5.96387,12000000.0
2005-09-06 03:09:00,5.96419,5.96487,5.96279,5.96397,15000000.0
2005-09-06 03:10:00,5.96376,5.96376,5.96209,5.96239,19000000.0
2005-09-06 03:11:00,5.96298,5.96298,5.96119,5.96285,15000000.0
2005-09-06 03:12:00,5.96309,5.96444,5.96257,5.96404,18000000.0
2005-09-06 03:13:00,5.96392,5.96483,5.96302,5.96441,18000000.0
2005-09-06 03:14:00,5.9645,5.96565,5.96433,5.96505,10000000.0
2005-09-06 03:15:00,5.96452,5.96577,5.96441,5.96561,7000000.0
2005-09-06 03:16:00,5.96647,5.96678,5.965,5.96564,8000000.0
2005-09-06 03:17:00,5.96568,5.96568,5.96439,5.96502,10000000.0
2005-09-06 03:18:00,5.96474,5.96474,5.96346,5.96445,15000000.0
2005-09-06 03:19:00,5.96377,5.96391,5.96168,5.96168,10000000.0
2005-09-06 03:20:00,5.96212,5.96309,5.96175,5.96175,16000000.0
2005-09-06 03:21:00,5.9618,5.96307,5.9618,5.96307,11000000.0
2005-09-06 03:22:00,5.96309,5.96358,5.96222,5.96262,10000000.0
2005-09-06 03:23:00,5.96228,5.96297,5.96149,5.96205,12000000.0
2005-09-06 03:24:00,5.96216,5.96226,5.96192,5.962,13000000.0
2005-09-06 03:25:00,5.96252,5.9629,5.96148,5.96259,11000000.0
2005-09-06 03:26:00,5.96256,5.96256,5.96106,5.96196,13000000.0
2005-09-06 03:27:00,5.96233,5.9634,5.96087,5.9627,14000000.0
2005-09-06 03:28:00,5.96292,5.96398,5.96252,5.9637,18000000.0
2005-09-06 03:29:00,5.96328,5.96328,5.96186,5.963,15000000.0
2005-09-06 03:30:00,5.96316,5.96385,5.9625,5.96358,10000000.0
2005-09-06 03:31:00,5.96283,5.96393,5.96235,5.96323,13000000.0
2005-09-06 03:32:00,5.96267,5.96358,5.96189,5.96222,16000000.0
2005-09-06 03:33:00,5.96141,5.9631,5.96141,5.96145,13000000.0
2005-09-06 03:34:00,5.96174,5.96293,5.96125,5.96142,16000000.0
2005-09-06 03:35:00,5.96174,5.96226,5.96148,5.96203,10000000.0
2005-09-06 03:36:00,5.96273,5.96313,5.96187,5.96293,11000000.0
2005-09-06 03:37:00,5.96226,5.96293,5.96113,5.96241,13000000.0
2005-09-06 03:38:00,5.9626,5.96272,5.96146,5.96195,13000000.0
2005-09-06 03:39:00,5.96163,5.96376,5.96163,5.96306,13000000.0
2005-09-06 03:40:00,5.9631,5.96379,5.9626,5.9636,12000000.0
2005-09-06 03:41:00,5.96391,5.96462,5.96285,5.96343,16000000.0
2005-09-06 03:42:00,5.96403,5.96532,5.96325,5.96521,21000000.0
2005-09-06 03:43:00,5.96548,5.96572,5.96469,5.96555,18000000.0
2005-09-06 03:44:00,5.9651,5.9665,5.96453,5.96596,15000000.0
2005-09-06 03:45:00,5.96492,5.96568,5.96418,5.96422,9000000.0
2005-09-06 03:46:00,5.96473,5.96473,5.96379,5.96459,8000000.0
2005-09-06 03:47:00,5.96376,5.96474,5.96376,5.96474,11000000.0
2005-09-06 03:48:00,5.96485,5.96485,5.96366,5.96433,9000000.0
2005-09-06 03:49:00,5.96437,5.96459,5.96301,5.96399,16000000.0
2005-09-06 03:50:00,5.96406,5.96455,5.96327,5.96368,19000000.0
2005-09-06 03:51:00,5.96336,5.96487,5.96336,5.9646,9000000.0
2005-09-06 03:52:00,5.96452,5.96463,5.96343,5.96429,19000000.0
2005-09-06 03:53:00,5.96373,5.96463,5.96371,5.96393,10000000.0
2005-09-06 03:54:00,5.9643,5.96552,5.96324,5.96488,17000000.0
2005-09-06 03:55:00,5.9638,5.9638,5.96212,5.96216,16000000.0
2005-09-06 03:56:00,5.96087,5.96188,5.96087,5.96099,7000000.0
2005-09-06 03:57:00,5.96144,5.96205,5.9604,5.9604,11000000.0
2005-09-06 03:58:00,5.96101,5.96126,5.95971,5.95971,12000000.0
2005-09-06 03:59:00,5.95876,5.96017,5.95876,5.96011,17000000.0
2005-09-06 04:00:00,5.9601,5.9611,5.95951,5.95992,12000000.0
2005-09-06 04:01:00,5.95927,5.95986,5.95819,5.95964,16000000.0
2005-09-06 04:02:00,5.95948,5.96136,5.95948,5.96032,14000000.0
2005-09-06 04:03:00,5.96079,5.96199,5.96059,5.9613,12000000.0
2005-09-06 04:04:00,5.96067,5.96182,5.96022,5.96022,16000000.0
2005-09-06 04:05:00,5.96097,5.96137,5.95982,5.96077,13000000.0
2005-09-06 04:06:00,5.96039,5.96117,5.95976,5.96069,16000000.0
2005-09-06 04:07:00,5.96094,5.96127,5.96052,5.96118,13000000.0
2005-09-06 04:08:00,5.96133,5.96284,5.96131,5.9618,14000000.0
2005-09-06 04:09:00,5.96084,5.96114,5.96014,5.96091,10000000.0
2005-09-06 04:10:00,5.96102,5.96168,5.96018,5.9606,12000000.0
2005-09-06 04:11:00,5.96089,5.96165,5.95999,5.95999,14000000.0
2005-09-06 04:12:00,5.95973,5.96043,5.95969,5.96015,19000000.0
2005-09-06 04:13:00,5.96128,5.96133,5.95957,5.96047,20000000.0
2005-09-06 04:14:00,5.96052,5.96108,5.95993,5.96022,12000000.0
2005-09-06 04:15:00,5.96022,5.96066,5.95999,5.96037,8000000.0
2005-09-06 04:16:00,5.9607,5.96151,5.96006,5.96148,13000000.0
2005-09-06 04:17:00,5.96033,5.9607,5.9603,5.9607,15000000.0
2005-09-06 04:18:00,5.96076,5.96082,5.96053,5.96082,9000000.0
2005-09-06 04:19:00,5.96079,5.96145,5.96058,5.96121,12000000.0
2005-09-06 04:20:00,5.95997,5.96008,5.95986,5.95986,9000000.0
2005-09-06 04:21:00,5.96012,5.96074,5.96012,5.96048,17000000.0
2005-09-06 04:22:00,5.96088,5.96104,5.95934,5.95934,14000000.0
2005-09-06 04:23:00,5.95966,5.96143,5.95952,5.95952,10000000.0
2005-09-06 04:24:00,5.96044,5.96092,5.96019,5.96048,12000000.0
2005-09-06 04:25:00,5.96027,5.96135,5.96007,5.96131,10000000.0
2005-09-06 04:26:00,5.963,5.963,5.96178,5.96224,7000000.0
2005-09-06 04:27:00,5.96213,5.96223,5.9617,5.96174,15000000.0
2005-09-06 04:28:00,5.96148,5.96199,5.96086,5.96086,7000000.0
2005-09-06 04:29:00,5.96039,5.96179,5.96027,5.96136,14000000.0
2005-09-06 04:30:00,5.96101,5.96125,5.96065,5.96087,11000000.0
2005-09-06 04:31:00,5.96088,5.96117,5.96078,5.96089,15000000.0
2005-09-06 04:32:00,5.96172,5.9619,5.96081,5.9619,17000000.0
2005-09-06 04:33:00,5.96167,5.96167,5.96051,5.96128,14000000.0
2005-09-06 04:34:00,5.96097,5.96154,5.96056,5.96068,9000000.0
2005-09-06 04:35:00,5.96106,5.96112,5.95993,5.9609,12000000.0
2005-09-06 04:36:00,5.96109,5.96131,5.96039,5.96131,12000000.0
2005-09-06 04:37:00,5.96146,5.96176,5.9587,5.9587,12000000.0
2005-09-06 04:38:00,5.95885,5.96104,5.95885,5.96035,11000000.0
2005-09-06 04:39:00,5.96038,5.96105,5.95949,5.95978,17000000.0
2005-09-06 04:40:00,5.95979,5.96009,5.95979,5.95987,9000000.0
2005-09-06 04:41:00,5.96002,5.96022,5.95996,5.95997,10000000.0
2005-09-06 04:42:00,5.96034,5.96095,5.96031,5.96031,8000000.0
2005-09-06 04:43:00,5.95879,5.95995,5.95859,5.95952,18000000.0
2005-09-06 04:44:00,5.95921,5.95953,5.9591,5.95953,9000000.0
2005-09-06 04:45:00,5.95951,5.95997,5.95898,5.95917,9000000.0
2005-09-06 04:46:00,5.95903,5.95915,5.95803,5.95872,16000000.0
2005-09-06 04:47:00,5.95871,5.95893,5.95728,5.95805,12000000.0
2005-09-06 04:48:00,5.95828,5.95987,5.95825,5.95977,10000000.0
2005-09-06 04:49:00,5.9601,5.96029,5.95878,5.95987,16000000.0
2005-09-06 04:50:00,5.96005,5.96052,5.95938,5.95973,16000000.0
2005-09-06 04:51:00,5.96093,5.96176,5.95978,5.96035,20000000.0
2005-09-06 04:52:00,5.95927,5.96086,5.95927,5.96037,13000000.0
2005-09-06 04:53:00,5.95944,5.96028,5.95936,5.96015,11000000.0
2005-09-06 04:54:00,5.96092,5.96107,5.95971,5.96038,11000000.0
2005-09-06 04:55:00,5.95997,5.96058,5.95997,5.96054,12000000.0
2005-09-06 04:56:00,5.96079,5.96159,5.96041,5.96057,16000000.0
2005-09-06 04:57:00,5.96038,5.96095,5.96021,5.96062,7000000.0
2005-09-06 04:58:00,5.96016,5.9606,5.95988,5.96026,13000000.0
2005-09-06 04:59:00,5.96006,5.96057,5.95904,5.96,17000000.0
2005-09-06 05:00:00,5.96018,5.96072,5.95988,5.96009,10000000.0
2005-09-06 05:01:00,5.96021,5.96031,5.95931,5.96016,13000000.0
2005-09-06 05:02:00,5.96018,5.96034,5.96003,5.96009,18000000.0
2005-09-06 05:03:00,5.9603,5.96056,5.9587,5.9587,9000000.0
2005-09-06 05:04:00,5.95965,5.96117,5.95957,5.96114,12000000.0
2005-09-06 05:05:00,5.9611,5.9611,5.95967,5.9605,10000000.0
2005-09-06 05:06:00,5.96075,5.96156,5.95989,5.96001,20000000.0
2005-09-06 05:07:00,5.9599,5.96048,5.95943,5.96029,10000000.0
2005-09-06 05:08:00,5.96018,5.96066,5.96018,5.96066,17000000.0
2005-09-06 05:09:00,5.96066,5.96066,5.95952,5.95998,15000000.0
2005-09-06 05:10:00,5.96047,5.9614,5.9603,5.9614,10000000.0
2005-09-06 05:11:00,5.96078,5.96135,5.95971,5.96021,16000000.0
2005-09-06 05:12:00,5.96097,5.9618,5.9606,5.96125,7000000.0
2005-09-06 05:13:00,5.96244,5.963,5.96163,5.96166,12000000.0
2005-09-06 05:14:00,5.9618,5.96317,5.9618,5.96209,14000000.0
2005-09-06 05:15:00,5.96253,5.96262,5.96137,5.96202,16000000.0
2005-09-06 05:16:00,5.96206,5.96239,5.96106,5.96197,15000000.0
2005-09-06 05:17:00,5.96145,5.96201,5.96061,5.96061,10000000.0
2005-09-06 05:18:00,5.96159,5.96258,5.96131,5.96131,13000000.0
2005-09-06 05:19:00,5.96115,5.96271,5.96113,5.96132,13000000.0
2005-09-06 05:20:00,5.96099,5.96231,5.96099,5.96231,20000000.0
2005-09-06 05:21:00,5.96244,5.96271,5.96208,5.96249,9000000.0
2005-09-06 05:22:00,5.9627,5.96297,5.96212,5.96297,17000000.0
2005-09-06 05:23:00,5.96323,5.96391,5.96249,5.96304,14000000.0
2005-09-06 05:24:00,5.96326,5.964,5.96267,5.96344,19000000.0
2005-09-06 05:25:00,5.96339,5.96369,5.96269,5.96325,13000000.0
2005-09-06 05:26:00,5.9633,5.96372,5.96244,5.96319,13000000.0
2005-09-06 05:27:00,5.96326,5.96439,5.96302,5.96324,13000000.0
2005-09-06 05:28:00,5.9627,5.96405,5.96212,5.96314,10000000.0
2005-09-06 05:29:00,5.9632,5.96387,5.96274,5.96334,17000000.0
2005-09-06 05:30:00,5.96351,5.9648,5.96276,5.96346,21000000.0
2005-09-06 05:31:00,5.96299,5.96338,5.96253,5.96338,13000000.0
2005-09-06 05:32:00,5.96206,5.9634,5.96173,5.96294,16000000.0
2005-09-06 05:33:00,5.96277,5.96393,5.9624,5.96297,13000000.0
2005-09-06 05:34:00,5.9631,5.96433,5.96284,5.96359,13000000.0
2005-09-06 05:35:00,5.96381,5.9643,5.96321,5.96361,14000000.0
2005-09-06 05:36:00,5.96391,5.96428,5.96299,5.96428,18000000.0
2005-09-06 05:37:00,5.96434,5.96434,5.96232,5.96232,12000000.0
2005-09-06 05:38:00,5.96222,5.96378,5.96222,5.96237,13000000.0
2005-09-06 05:39:00,5.96355,5.96463,5.96355,5.96429,21000000.0
2005-09-06 05:40:00,5.96415,5.96551,5.96408,5.96529,14000000.0
2005-09-06 05:41:00,5.96494,5.96641,5.96477,5.96495,13000000.0
2005-09-06 05:42:00,5.96413,5.9653,5.96404,5.96437,8000000.0
2005-09-06 05:43:00,5.96437,5.96493,5.96396,5.96406,13000000.0
2005-09-06 05:44:00,5.96429,5.96549,5.96404,5.96431,13000000.0
2005-09-06 05:45:00,5.96458,5.96564,5.96458,5.96462,24000000.0
2005-09-06 05:46:00,5.96442,5.96442,5.96351,5.96429,14000000.0
2005-09-06 05:47:00,5.96484,5.96583,5.9647,5.96473,11000000.0
2005-09-06 05:48:00,5.96387,5.96402,5.96307,5.96324,18000000.0
2005-09-06 05:49:00,5.96321,5.9638,5.96319,5.96364,10000000.0
2005-09-06 05:50:00,5.96368,5.96368,5.96294,5.96318,10000000.0
2005-09-06 05:51:00,5.96366,5.96397,5.96207,5.963,11000000.0
2005-09-06 05:52:00,5.9632,5.96325,5.96221,5.96325,19000000.0
2005-09-06 05:53:00,5.96384,5.96455,5.96337,5.96371,15000000.0
2005-09-06 05:54:00,5.96425,5.96459,5.96336,5.9634,7000000.0
2005-09-06 05:55:00,5.96356,5.96479,5.9632,5.96404,12000000.0
2005-09-06 05:56:00,5.96251,5.96342,5.96229,5.96342,16000000.0
2005-09-06 05:57:00,5.96358,5.96362,5.96325,5.96334,11000000.0
2005-09-06 05:58:00,5.96277,5.96392,5.96237,5.96392,22000000.0
2005-09-06 05:59:00,5.96384,5.96394,5.9626,5.9626,9000000.0
2005-09-06 06:00:00,5.96246,5.96354,5.96246,5.96347,17000000.0
2005-09-06 06:01:00,5.96353,5.96436,5.96348,5.9636,18000000.0
2005-09-06 06:02:00,5.96321,5.96399,5.96261,5.96291,18000000.0
2005-09-06 06:03:00,5.96285,5.9633,5.96217,5.96269,16000000.0
2005-09-06 06:04:00,5.96258,5.96333,5.96204,5.96204,8000000.0
2005-09-06 06:05:00,5.9619,5.96239,5.9612,5.96231,10000000.0
2005-09-06 06:06:00,5.96245,5.96323,5.96206,5.96268,27000000.0
2005-09-06 06:07:00,5.96214,5.96243,5.96193,5.9622,17000000.0
2005-09-06 06:08:00,5.96209,5.96237,5.96199,5.96222,14000000.0
2005-09-06 06:09:00,5.96231,5.96337,5.96209,5.96294,13000000.0
2005-09-06 06:10:00,5.96215,5.96354,5.96211,5.96236,14000000.0
2005-09-06 06:11:00,5.96238,5.96302,5.96166,5.96197,16000000.0
2005-09-06 06:12:00,5.96204,5.96207,5.96181,5.96191,17000000.0
2005-09-06 06:13:00,5.96244,5.96272,5.96142,5.96249,14000000.0
2005-09-06 06:14:00,5.96285,5.96326,5.9616,5.9616,12000000.0
2005-09-06 06:15:00,5.96222,5.96305,5.96128,5.96194,13000000.0
2005-09-06 06:16:00,5.96227,5.96316,5.96208,5.96287,14000000.0
2005-09-06 06:17:00,5.96304,5.96361,5.96242,5.96304,11000000.0
2005-09-06 06:18:00,5.96372,5.96411,5.96264,5.96321,12000000.0
2005-09-06 06:19:00,5.96325,5.96411,5.96273,5.96291,19000000.0
2005-09-06 06:20:00,5.96307,5.96382,5.96271,5.96291,11000000.0
2005-09-06 06:21:00,5.96312,5.96388,5.96268,5.96381,9000000.0
2005-09-06 06:22:00,5.96369,5.96382,5.96241,5.96255,22000000.0
2005-09-06 06:23:00,5.96247,5.96395,5.96205,5.96205,18000000.0
2005-09-06 06:24:00,5.96218,5.96398,5.96218,5.96391,8000000.0
2005-09-06 06:25:00,5.96358,5.96362,5.96272,5.96311,9000000.0
2005-09-06 06:26:00,5.9636,5.96456,5.96309,5.96417,13000000.0
2005-09-06 06:27:00,5.9641,5.96516,5.96382,5.96386,15000000.0
2005-09-06 06:28:00,5.96431,5.96634,5.96379,5.96503,18000000.0
2005-09-06 06:29:00,5.9656,5.96718,5.96527,5.96633,16000000.0
2005-09-06 06:30:00,5.9674,5.9674,5.96569,5.96706,10000000.0
2005-09-06 06:31:00,5.96669,5.96796,5.96611,5.96611,13000000.0
2005-09-06 06:32:00,5.96637,5.96722,5.96631,5.96653,10000000.0
2005-09-06 06:33:00,5.96636,5.96697,5.96566,5.96697,10000000.0
2005-09-06 06:34:00,5.96643,5.96643,5.96547,5.96549,15000000.0
2005-09-06 06:35:00,5.9664,5.96749,5.96588,5.96588,13000000.0
2005-09-06 06:36:00,5.96704,5.96754,5.966,5.96754,23000000.0
2005-09-06 06:37:00,5.96744,5.96783,5.96622,5.96622,11000000.0
2005-09-06 06:38:00,5.96632,5.9673,5.96593,5.96645,17000000.0
2005-09-06 06:39:00,5.96654,5.96715,5.96571,5.96571,8000000.0
2005-09-06 06:40:00,5.96501,5.96507,5.96329,5.96457,15000000.0
2005-09-06 06:41:00,5.96541,5.96562,5.96447,5.96475,15000000.0
2005-09-06 06:42:00,5.96491,5.96491,5.96421,5.96467,16000000.0
2005-09-06 06:43:00,5.96449,5.96532,5.96389,5.96448,12000000.0
2005-09-06 06:44:00,5.96438,5.96454,5.963,5.96358,13000000.0
2005-09-06 06:45:00,5.96407,5.96464,5.96335,5.96394,14000000.0
2005-09-06 06:46:00,5.96466,5.96466,5.96316,5.96389,12000000.0
2005-09-06 06:47:00,5.96366,5.96509,5.96309,5.96509,11000000.0
2005-09-06 06:48:00,5.96467,5.96475,5.96362,5.96407,15000000.0
2005-09-06 06:49:00,5.96375,5.96398,5.96302,5.96398,17000000.0
2005-09-06 06:50:00,5.96391,5.96535,5.96348,5.96535,13000000.0
2005-09-06 06:51:00,5.96401,5.96441,5.96395,5.96411,8000000.0
2005-09-06 06:52:00,5.96429,5.96434,5.96403,5.96413,14000000.0
2005-09-06 06:53:00,5.96447,5.96452,5.96424,5.96452,13000000.0
2005-09-06 06:54:00,5.96459,5.96564,5.96459,5.96564,8000000.0
2005-09-06 06:55:00,5.9652,5.9652,5.96388,5.96425,10000000.0
2005-09-06 06:56:00,5.96435,5.96554,5.96428,5.96503,11000000.0
2005-09-06 06:57:00,5.96491,5.96584,5.96427,5.96427,17000000.0
2005-09-06 06:58:00,5.96513,5.96527,5.963,5.96329,12000000.0
2005-09-06 06:59:00,5.96224,5.96371,5.96215,5.96236,14000000.0
2005-09-06 07:00:00,5.96218,5.96319,5.96203,5.96271,11000000.0
2005-09-06 07:01:00,5.96267,5.96282,5.96198,5.96221,10000000.0
2005-09-06 07:02:00,5.96248,5.96323,5.9616,5.96232,14000000.0
2005-09-06 07:03:00,5.96052,5.96214,5.96052,5.96128,7000000.0
2005-09-06 07:04:00,5.96095,5.96165,5.96075,5.96155,16000000.0
2005-09-06 07:05:00,5.96199,5.96256,5.96072,5.96072,15000000.0
2005-09-06 07:06:00,5.96065,5.96219,5.96023,5.96219,16000000.0
2005-09-06 07:07:00,5.96225,5.96225,5.9615,5.96171,12000000.0
2005-09-06 07:08:00,5.96057,5.96143,5.96044,5.96129,8000000.0
2005-09-06 07:09:00,5.96119,5.96172,5.96061,5.96132,8000000.0
2005-09-06 07:10:00,5.96111,5.96114,5.95915,5.96083,16000000.0
2005-09-06 07:11:00,5.96024,5.96073,5.95879,5.95982,17000000.0
2005-09-06 07:12:00,5.95937,5.95958,5.95857,5.95867,20000000.0
2005-09-06 07:13:00,5.95917,5.96004,5.95848,5.96004,18000000.0
2005-09-06 07:14:00,5.96075,5.96118,5.96006,5.96068,11000000.0
2005-09-06 07:15:00,5.9609,5.96119,5.95993,5.95993,18000000.0
2005-09-06 07:16:00,5.95986,5.96116,5.95969,5.95999,18000000.0
2005-09-06 07:17:00,5.96014,5.96177,5.96,5.9609,12000000.0
2005-09-06 07:18:00,5.95966,5.96028,5.95876,5.96028,18000000.0
2005-09-06 07:19:00,5.96035,5.96037,5.9593,5.95992,14000000.0
2005-09-06 07:20:00,5.96018,5.96049,5.95929,5.96001,18000000.0
2005-09-06 07:21:00,5.95972,5.961,5.95878,5.95983,13000000.0
2005-09-06 07:22:00,5.95926,5.96013,5.95897,5.95941,14000000.0
2005-09-06 07:23:00,5.95977,5.96071,5.95887,5.95887,15000000.0
2005-09-06 07:24:00,5.95922,5.95995,5.95857,5.95995,16000000.0
2005-09-06 07:25:00,5.95872,5.95957,5.95836,5.95891,15000000.0
2005-09-06 07:26:00,5.9584,5.95908,5.95777,5.95886,13000000.0
2005-09-06 07:27:00,5.9592,5.96047,5.95804,5.96003,12000000.0
2005-09-06 07:28:00,5.96106,5.96139,5.95962,5.96061,22000000.0
2005-09-06 07:29:00,5.96101,5.96252,5.96101,5.96252,16000000.0
2005-09-06 07:30:00,5.96185,5.96219,5.9606,5.96103,14000000.0
2005-09-06 07:31:00,5.96143,5.96236,5.96007,5.96099,13000000.0
2005-09-06 07:32:00,5.96125,5.96125,5.95956,5.95999,9000000.0
2005-09-06 07:33:00,5.95986,5.96067,5.95975,5.96067,7000000.0
2005-09-06 07:34:00,5.96082,5.96101,5.95945,5.96033,18000000.0
2005-09-06 07:35:00,5.96012,5.96149,5.95987,5.96149,9000000.0
2005-09-06 07:36:00,5.96058,5.96058,5.95854,5.95993,13000000.0
2005-09-06 07:37:00,5.96033,5.9611,5.95972,5.9611,11000000.0
2005-09-06 07:38:00,5.96111,5.96118,5.96025,5.96117,11000000.0
2005-09-06 07:39:00,5.95964,5.96061,5.9596,5.95996,19000000.0
2005-09-06 07:40:00,5.95997,5.96134,5.95891,5.95891,11000000.0
2005-09-06 07:41:00,5.95951,5.96144,5.95951,5.96026,7000000.0
2005-09-06 07:42:00,5.96051,5.96051,5.95797,5.95901,13000000.0
2005-09-06 07:43:00,5.95894,5.95945,5.95824,5.95926,14000000.0
2005-09-06 07:44:00,5.95944,5.95993,5.95871,5.95911,10000000.0
2005-09-06 07:45:00,5.95913,5.95992,5.95911,5.95949,8000000.0
2005-09-06 07:46:00,5.95917,5.9603,5.95831,5.95831,13000000.0
2005-09-06 07:47:00,5.95875,5.95875,5.95629,5.95693,15000000.0
2005-09-06 07:48:00,5.95669,5.95802,5.95605,5.95717,13000000.0
2005-09-06 07:49:00,5.95629,5.95753,5.95596,5.95699,10000000.0
2005-09-06 07:50:00,5.9573,5.95825,5.95644,5.95743,17000000.0
2005-09-06 07:51:00,5.95781,5.95906,5.95745,5.95745,16000000.0
2005-09-06 07:52:00,5.95726,5.95855,5.95726,5.95855,13000000.0
2005-09-06 07:53:00,5.95886,5.95886,5.95547,5.95665,10000000.0
2005-09-06 07:54:00,5.95535,5.95635,5.95499,5.95515,11000000.0
2005-09-06 07:55:00,5.95611,5.95611,5.95457,5.95544,12000000.0
2005-09-06 07:56:00,5.95566,5.95566,5.95386,5.95473,13000000.0
2005-09-06 07:57:00,5.95459,5.95459,5.95216,5.95375,8000000.0
2005-09-06 07:58:00,5.95292,5.95344,5.95236,5.95277,14000000.0
2005-09-06 07:59:00,5.95291,5.95291,5.95135,5.95264,15000000.0
2005-09-06 08:00:00,5.95381,5.95487,5.95339,5.95449,10000000.0
2005-09-06 08:01:00,5.95426,5.95483,5.95393,5.9545,13000000.0
2005-09-06 08:02:00,5.95462,5.9558,5.95459,5.95462,14000000.0
2005-09-06 08:03:00,5.95481,5.9553,5.95317,5.95359,12000000.0
2005-09-06 08:04:00,5.95369,5.95488,5.95221,5.95221,16000000.0
2005-09-06 08:05:00,5.95286,5.95437,5.95201,5.95422,14000000.0
2005-09-06 08:06:00,5.95441,5.95441,5.95256,5.95298,19000000.0
2005-09-06 08:07:00,5.95338,5.9536,5.95245,5.95349,19000000.0
2005-09-06 08:08:00,5.95404,5.95413,5.95243,5.95403,11000000.0
2005-09-06 08:09:00,5.95367,5.95483,5.95335,5.95483,10000000.0
2005-09-06 08:10:00,5.95459,5.95597,5.95401,5.95491,16000000.0
2005-09-06 08:11:00,5.9555,5.95564,5.95443,5.95443,9000000.0
2005-09-06 08:12:00,5.95474,5.95584,5.95456,5.95584,10000000.0
2005-09-06 08:13:00,5.95571,5.95656,5.95547,5.95593,11000000.0
2005-09-06 08:14:00,5.9563,5.959,5.95526,5.95797,12000000.0
2005-09-06 08:15:00,5.95859,5.95874,5.95672,5.95803,15000000.0
2005-09-06 08:16:00,5.9583,5.95953,5.95791,5.95875,14000000.0
2005-09-06 08:17:00,5.95848,5.96144,5.95848,5.96144,10000000.0
2005-09-06 08:18:00,5.96128,5.96139,5.96056,5.96139,9000000.0
2005-09-06 08:19:00,5.96228,5.96269,5.96102,5.96166,11000000.0
2005-09-06 08:20:00,5.96193,5.96193,5.96027,5.9608,11000000.0
2005-09-06 08:21:00,5.9613,5.96277,5.96105,5.9621,20000000.0
2005-09-06 08:22:00,5.96234,5.96269,5.96134,5.96159,8000000.0
2005-09-06 08:23:00,5.96173,5.9633,5.96173,5.9622,12000000.0
2005-09-06 08:24:00,5.96177,5.96333,5.96159,5.96333,13000000.0
2005-09-06 08:25:00,5.96367,5.96392,5.96184,5.9634,12000000.0
2005-09-06 08:26:00,5.96335,5.96377,5.96282,5.96286,13000000.0
2005-09-06 08:27:00,5.96172,5.96256,5.96125,5.96245,11000000.0
2005-09-06 08:28:00,5.9624,5.9624,5.96098,5.96237,8000000.0
2005-09-06 08:29:00,5.96197,5.96274,5.96115,5.96239,12000000.0
2005-09-06 08:30:00,5.96284,5.96324,5.96209,5.96265,11000000.0
2005-09-06 08:31:00,5.96291,5.96312,5.96159,5.96238,10000000.0
2005-09-06 08:32:00,5.96379,5.96432,5.96261,5.96402,13000000.0
2005-09-06 08:33:00,5.96311,5.96464,5.96311,5.96464,11000000.0
2005-09-06 08:34:00,5.96539,5.96612,5.96375,5.96532,17000000.0
2005-09-06 08:35:00,5.96676,5.96735,5.96472,5.9652,11000000.0
2005-09-06 08:36:00,5.96526,5.96595,5.96493,5.96561,10000000.0
2005-09-06 08:37:00,5.96707,5.96707,5.96568,5.96644,9000000.0
2005-09-06 08:38:00,5.96587,5.96596,5.96461,5.9656,18000000.0
2005-09-06 08:39:00,5.96549,5.96562,5.96389,5.96562,8000000.0
2005-09-06 08:40:00,5.96621,5.96621,5.96346,5.96347,7000000.0
2005-09-06 08:41:00,5.9638,5.96528,5.96358,5.96468,16000000.0
2005-09-06 08:42:00,5.96436,5.96623,5.9639,5.96523,14000000.0
2005-09-06 08:43:00,5.96715,5.96827,5.96656,5.96792,12000000.0
2005-09-06 08:44:00,5.96811,5.97089,5.96776,5.97065,9000000.0
2005-09-06 08:45:00,5.97119,5.97135,5.96976,5.9702,18000000.0
2005-09-06 08:46:00,5.96964,5.9698,5.96701,5.96923,14000000.0
2005-09-06 08:47:00,5.96918,5.9698,5.96784,5.9693,18000000.0
2005-09-06 08:48:00,5.96911,5.96953,5.96774,5.96951,12000000.0
2005-09-06 08:49:00,5.96937,5.97063,5.96852,5.96991,14000000.0
2005-09-06 08:50:00,5.97116,5.97147,5.96926,5.97027,16000000.0
2005-09-06 08:51:00,5.97054,5.9706,5.96892,5.96927,21000000.0
2005-09-06 08:52:00,5.96978,5.97298,5.96978,5.97298,20000000.0
2005-09-06 08:53:00,5.97404,5.97448,5.97259,5.97266,7000000.0
2005-09-06 08:54:00,5.97298,5.97373,5.97118,5.97325,17000000.0
2005-09-06 08:55:00,5.97295,5.97295,5.97139,5.97215,12000000.0
2005-09-06 08:56:00,5.97326,5.97404,5.97133,5.9718,17000000.0
2005-09-06 08:57:00,5.97145,5.97234,5.97041,5.97136,16000000.0
2005-09-06 08:58:00,5.97275,5.97344,5.97142,5.97313,12000000.0
2005-09-06 08:59:00,5.97256,5.97256,5.97057,5.97067,13000000.0
2005-09-06 09:00:00,5.97051,5.97187,5.97051,5.97183,17000000.0
2005-09-06 09:01:00,5.97197,5.97197,5.96899,5.97082,13000000.0
2005-09-06 09:02:00,5.96955,5.9701,5.96834,5.96878,8000000.0
2005-09-06 09:03:00,5.96857,5.96898,5.96758,5.96799,16000000.0
2005-09-06 09:04:00,5.9668,5.96808,5.9664,5.96718,8000000.0
2005-09-06 09:05:00,5.9674,5.96878,5.96738,5.96878,11000000.0
2005-09-06 09:06:00,5.96635,5.96777,5.9662,5.96698,10000000.0
2005-09-06 09:07:00,5.96749,5.9678,5.96538,5.96603,10000000.0
2005-09-06 09:08:00,5.96552,5.966,5.96419,5.96596,19000000.0
2005-09-06 09:09:00,5.96616,5.96651,5.96511,5.96546,16000000.0
2005-09-06 09:10:00,5.96616,5.96642,5.96471,5.9656,8000000.0
2005-09-06 09:11:00,5.96569,5.96724,5.96569,5.96722,11000000.0
2005-09-06 09:12:00,5.96653,5.96708,5.96563,5.9664,16000000.0
2005-09-06 09:13:00,5.96664,5.96685,5.96529,5.9655,15000000.0
2005-09-06 09:14:00,5.96652,5.96667,5.96505,5.96575,17000000.0
2005-09-06 09:15:00,5.96579,5.96622,5.96458,5.96458,12000000.0
2005-09-06 09:16:00,5.96549,5.96549,5.96356,5.96356,14000000.0
2005-09-06 09:17:00,5.96441,5.96565,5.96385,5.96451,14000000.0
2005-09-06 09:18:00,5.96534,5.96591,5.96328,5.96591,18000000.0
2005-09-06 09:19:00,5.9653,5.96582,5.96448,5.96562,14000000.0
2005-09-06 09:20:00,5.96592,5.96634,5.96443,5.96609,18000000.0
2005-09-06 09:21:00,5.96551,5.96865,5.96551,5.96865,17000000.0
2005-09-06 09:22:00,5.97009,5.97177,5.96897,5.9704,13000000.0
2005-09-06 09:23:00,5.97093,5.97216,5.96989,5.97191,12000000.0
2005-09-06 09:24:00,5.97327,5.97428,5.97257,5.97428,14000000.0
2005-09-06 09:25:00,5.97367,5.97438,5.97275,5.97356,9000000.0
2005-09-06 09:26:00,5.97553,5.97867,5.97553,5.97792,13000000.0
2005-09-06 09:27:00,5.97905,5.98037,5.97711,5.9795,13000000.0
2005-09-06 09:28:00,5.98009,5.98083,5.97873,5.97883,19000000.0
2005-09-06 09:29:00,5.97837,5.98075,5.97827,5.98075,14000000.0
2005-09-06 09:30:00,5.98186,5.98436,5.98186,5.9823,15000000.0
2005-09-06 09:31:00,5.98151,5.98151,5.97867,5.98,11000000.0
2005-09-06 09:32:00,5.9803,5.98157,5.97993,5.98109,16000000.0
2005-09-06 09:33:00,5.98224,5.98245,5.98071,5.98153,9000000.0
2005-09-06 09:34:00,5.98135,5.98135,5.97817,5.97818,18000000.0
2005-09-06 09:35:00,5.97761,5.97929,5.97721,5.97787,14000000.0
2005-09-06 09:36:00,5.97892,5.97892,5.9774,5.97818,16000000.0
2005-09-06 09:37:00,5.97773,5.97866,5.9761,5.9781,20000000.0
2005-09-06 09:38:00,5.97892,5.97892,5.9772,5.97816,19000000.0
2005-09-06 09:39:00,5.97854,5.98148,5.97749,5.98148,16000000.0
2005-09-06 09:40:00,5.97907,5.97907,5.97493,5.97493,12000000.0
2005-09-06 09:41:00,5.97459,5.97655,5.97459,5.97655,18000000.0
2005-09-06 09:42:00,5.97701,5.97701,5.9749,5.9749,16000000.0
2005-09-06 09:43:00,5.97495,5.97638,5.97477,5.97552,15000000.0
2005-09-06 09:44:00,5.9747,5.97576,5.97403,5.9752,13000000.0
2005-09-06 09:45:00,5.97523,5.97597,5.97414,5.97576,13000000.0
2005-09-06 09:46:00,5.97639,5.97678,5.97527,5.97678,17000000.0
2005-09-06 09:47:00,5.97797,5.97843,5.97683,5.97764,13000000.0
2005-09-06 09:48:00,5.97741,5.97849,5.97712,5.97832,16000000.0
2005-09-06 09:49:00,5.97781,5.97844,5.97679,5.97758,17000000.0
2005-09-06 09:50:00,5.97774,5.98,5.97774,5.98,12000000.0
2005-09-06 09:51:00,5.97968,5.98079,5.97899,5.98042,16000000.0
2005-09-06 09:52:00,5.98056,5.98091,5.97967,5.98055,16000000.0
2005-09-06 09:53:00,5.98131,5.98469,5.98078,5.98469,15000000.0
2005-09-06 09:54:00,5.98559,5.98589,5.98367,5.98394,15000000.0
2005-09-06 09:55:00,5.98458,5.98515,5.98387,5.98394,15000000.0
2005-09-06 09:56:00,5.98426,5.98612,5.9839,5.98503,17000000.0
2005-09-06 09:57:00,5.98369,5.98407,5.98199,5.98351,12000000.0
2005-09-06 09:58:00,5.98407,5.98407,5.98201,5.98248,14000000.0
2005-09-06 09:59:00,5.98257,5.98546,5.98219,5.98546,10000000.0
2005-09-06 10:00:00,5.98352,5.98481,5.98276,5.98327,11000000.0
2005-09-06 10:01:00,5.98148,5.98243,5.98053,5.98123,24000000.0
2005-09-06 10:02:00,5.98156,5.9843,5.98132,5.98273,14000000.0
2005-09-06 10:03:00,5.98242,5.98242,5.98063,5.98072,16000000.0
2005-09-06 10:04:00,5.98113,5.98233,5.98062,5.982,10000000.0
2005-09-06 10:05:00,5.9822,5.9822,5.98052,5.98144,10000000.0
2005-09-06 10:06:00,5.98101,5.98144,5.98078,5.98078,9000000.0
2005-09-06 10:07:00,5.98039,5.98299,5.97941,5.97941,11000000.0
2005-09-06 10:08:00,5.97987,5.97987,5.97811,5.97826,9000000.0
2005-09-06 10:09:00,5.97837,5.97935,5.97811,5.97929,11000000.0
2005-09-06 10:10:00,5.97814,5.97908,5.97662,5.97778,15000000.0
2005-09-06 10:11:00,5.97774,5.97895,5.9777,5.9777,16000000.0
2005-09-06 10:12:00,5.97743,5.97926,5.97743,5.97826,19000000.0
2005-09-06 10:13:00,5.97829,5.97943,5.97771,5.97943,9000000.0
2005-09-06 10:14:00,5.98012,5.98012,5.97883,5.979,11000000.0
2005-09-06 10:15:00,5.97944,5.97944,5.97751,5.97751,8000000.0
2005-09-06 10:16:00,5.97835,5.97858,5.97675,5.97858,17000000.0
2005-09-06 10:17:00,5.97815,5.97878,5.97731,5.97731,16000000.0
2005-09-06 10:18:00,5.97871,5.97902,5.9777,5.97808,16000000.0
2005-09-06 10:19:00,5.97836,5.97852,5.97716,5.97805,17000000.0
2005-09-06 10:20:00,5.97728,5.98002,5.97728,5.97999,16000000.0
2005-09-06 10:21:00,5.97871,5.97871,5.97767,5.97801,7000000.0
2005-09-06 10:22:00,5.97777,5.97846,5.97608,5.97608,10000000.0
2005-09-06 10:23:00,5.97643,5.97695,5.97511,5.97582,14000000.0
2005-09-06 10:24:00,5.97621,5.97707,5.97523,5.97685,13000000.0
2005-09-06 10:25:00,5.97648,5.97664,5.97458,5.97664,12000000.0
2005-09-06 10:26:00,5.97696,5.97729,5.97615,5.97704,11000000.0
2005-09-06 10:27:00,5.97757,5.97871,5.97721,5.97852,13000000.0
2005-09-06 10:28:00,5.97921,5.97931,5.97809,5.97907,13000000.0
2005-09-06 10:29:00,5.97956,5.97956,5.97843,5.97874,11000000.0
2005-09-06 10:30:00,5.97868,5.97942,5.97851,5.97858,9000000.0
2005-09-06 10:31:00,5.9785,5.97975,5.97827,5.9785,16000000.0
2005-09-06 10:32:00,5.97857,5.97997,5.97844,5.97995,9000000.0
2005-09-06 10:33:00,5.98045,5.98129,5.97931,5.98089,12000000.0
2005-09-06 10:34:00,5.98091,5.98091,5.97952,5.98062,11000000.0
2005-09-06 10:35:00,5.98012,5.98013,5.97838,5.97967,17000000.0
2005-09-06 10:36:00,5.97761,5.97855,5.97683,5.97817,10000000.0
2005-09-06 10:37:00,5.97729,5.97729,5.9757,5.9759,15000000.0
2005-09-06 10:38:00,5.97509,5.97692,5.97509,5.97692,17000000.0
2005-09-06 10:39:00,5.97717,5.97722,5.97554,5.97619,13000000.0
2005-09-06 10:40:00,5.97551,5.97677,5.9747,5.97555,10000000.0
2005-09-06 10:41:00,5.97601,5.9763,5.97481,5.9763,15000000.0
2005-09-06 10:42:00,5.97557,5.97625,5.9754,5.97625,12000000.0
2005-09-06 10:43:00,5.97418,5.97439,5.97219,5.97262,13000000.0
2005-09-06 10:44:00,5.97206,5.9732,5.97139,5.97235,12000000.0
2005-09-06 10:45:00,5.97079,5.97291,5.97079,5.9721,13000000.0
2005-09-06 10:46:00,5.97308,5.97449,5.97236,5.9739,13000000.0
2005-09-06 10:47:00,5.97381,5.9743,5.9729,5.9743,7000000.0
2005-09-06 10:48:00,5.97344,5.9749,5.97283,5.97417,12000000.0
2005-09-06 10:49:00,5.97362,5.97457,5.97312,5.97425,10000000.0
2005-09-06 10:50:00,5.97429,5.97502,5.97384,5.97421,14000000.0
2005-09-06 10:51:00,5.97573,5.97573,5.97397,5.97397,11000000.0
2005-09-06 10:52:00,5.97444,5.9751,5.97364,5.97452,20000000.0
2005-09-06 10:53:00,5.97514,5.97559,5.97419,5.9748,9000000.0
2005-09-06 10:54:00,5.97563,5.97563,5.97368,5.97401,18000000.0
2005-09-06 10:55:00,5.97351,5.9739,5.97276,5.97289,10000000.0
2005-09-06 10:56:00,5.97243,5.97352,5.97184,5.97194,11000000.0
2005-09-06 10:57:00,5.97345,5.97369,5.9727,5.97336,8000000.0
2005-09-06 10:58:00,5.97423,5.97518,5.97358,5.97489,10000000.0
2005-09-06 10:59:00,5.97482,5.97632,5.97443,5.97632,10000000.0
2005-09-06 11:00:00,5.9759,5.97704,5.97539,5.97668,15000000.0
2005-09-06 11:01:00,5.97609,5.97749,5.97539,5.97674,12000000.0
2005-09-06 11:02:00,5.97785,5.97814,5.977,5.97713,8000000.0
2005-09-06 11:03:00,5.9768,5.9768,5.97573,5.97669,11000000.0
2005-09-06 11:04:00,5.97634,5.97676,5.97541,5.97652,15000000.0
2005-09-06 11:05:00,5.97683,5.97776,5.97623,5.97755,17000000.0
2005-09-06 11:06:00,5.97813,5.97813,5.97747,5.97764,12000000.0
2005-09-06 11:07:00,5.97789,5.97857,5.97736,5.97778,11000000.0
2005-09-06 11:08:00,5.97904,5.97939,5.97769,5.97848,22000000.0
2005-09-06 11:09:00,5.97815,5.97925,5.97815,5.97873,9000000.0
2005-09-06 11:10:00,5.97894,5.98022,5.97877,5.98005,16000000.0
2005-09-06 11:11:00,5.9804,5.98045,5.97967,5.97979,7000000.0
2005-09-06 11:12:00,5.97987,5.97991,5.97831,5.97931,15000000.0
2005-09-06 11:13:00,5.97939,5.97939,5.97775,5.97837,11000000.0
2005-09-06 11:14:00,5.9781,5.97852,5.97708,5.97711,18000000.0
2005-09-06 11:15:00,5.97761,5.9804,5.97761,5.97865,11000000.0
2005-09-06 11:16:00,5.97812,5.97933,5.97769,5.97832,13000000.0
2005-09-06 11:17:00,5.97841,5.97841,5.97644,5.97756,13000000.0
2005-09-06 11:18:00,5.97766,5.97892,5.97727,5.97892,9000000.0
2005-09-06 11:19:00,5.97869,5.97965,5.97768,5.97907,17000000.0
2005-09-06 11:20:00,5.97829,5.97879,5.97654,5.97654,14000000.0
2005-09-06 11:21:00,5.97739,5.97808,5.97666,5.97793,14000000.0
2005-09-06 11:22:00,5.97772,5.97794,5.97666,5.97726,22000000.0
2005-09-06 11:23:00,5.97813,5.97915,5.97813,5.97915,8000000.0
2005-09-06 11:24:00,5.97949,5.98031,5.97814,5.97821,18000000.0
2005-09-06 11:25:00,5.97873,5.97978,5.97873,5.97899,9000000.0
2005-09-06 11:26:00,5.97901,5.9806,5.97828,5.9795,15000000.0
2005-09-06 11:27:00,5.9785,5.97876,5.97735,5.97845,10000000.0
2005-09-06 11:28:00,5.97801,5.97904,5.97753,5.97873,13000000.0
2005-09-06 11:29:00,5.97857,5.97894,5.97751,5.97894,17000000.0
2005-09-06 11:30:00,5.97835,5.97852,5.97668,5.97798,13000000.0
2005-09-06 11:31:00,5.97788,5.97835,5.97696,5.97826,12000000.0
2005-09-06 11:32:00,5.97614,5.97814,5.97614,5.97689,20000000.0
2005-09-06 11:33:00,5.97708,5.97838,5.97626,5.97689,16000000.0
2005-09-06 11:34:00,5.97665,5.978,5.97598,5.97664,13000000.0
2005-09-06 11:35:00,5.97709,5.97902,5.97709,5.97805,14000000.0
2005-09-06 11:36:00,5.97781,5.97868,5.97674,5.97684,11000000.0
2005-09-06 11:37:00,5.97656,5.97666,5.97516,5.97568,16000000.0
2005-09-06 11:38:00,5.97564,5.97564,5.97362,5.97458,8000000.0
2005-09-06 11:39:00,5.9733,5.97424,5.97292,5.97408,11000000.0
2005-09-06 11:40:00,5.97445,5.9759,5.97415,5.97578,12000000.0
2005-09-06 11:41:00,5.97545,5.97595,5.97458,5.97473,10000000.0
2005-09-06 11:42:00,5.97529,5.97597,5.97436,5.9745,10000000.0
2005-09-06 11:43:00,5.97445,5.977,5.97445,5.97605,17000000.0
2005-09-06 11:44:00,5.97567,5.97619,5.97375,5.97619,15000000.0
2005-09-06 11:45:00,5.97644,5.97702,5.97565,5.97582,16000000.0
2005-09-06 11:46:00,5.97611,5.97681,5.97564,5.97586,7000000.0
2005-09-06 11:47:00,5.97576,5.97693,5.97514,5.97674,16000000.0
2005-09-06 11:48:00,5.97657,5.97663,5.97481,5.97646,13000000.0
2005-09-06 11:49:00,5.97649,5.97649,5.9749,5.97523,10000000.0
2005-09-06 11:50:00,5.97517,5.97642,5.97445,5.97541,12000000.0
2005-09-06 11:51:00,5.97503,5.97664,5.97497,5.97631,14000000.0
2005-09-06 11:52:00,5.97701,5.97724,5.97588,5.97648,18000000.0
2005-09-06 11:53:00,5.97585,5.97624,5.97428,5.97614,16000000.0
2005-09-06 11:54:00,5.97646,5.97648,5.97487,5.97532,8000000.0
2005-09-06 11:55:00,5.97585,5.97645,5.97536,5.97614,8000000.0
2005-09-06 11:56:00,5.97562,5.97629,5.97505,5.97554,8000000.0
2005-09-06 11:57:00,5.97516,5.97631,5.97465,5.97538,11000000.0
2005-09-06 11:58:00,5.97553,5.97561,5.97402,5.97476,14000000.0
2005-09-06 11:59:00,5.97455,5.97493,5.97387,5.97461,11000000.0
2005-09-06 12:00:00,5.97385,5.97405,5.97235,5.97402,15000000.0
2005-09-06 12:01:00,5.97414,5.97472,5.97242,5.97408,13000000.0
2005-09-06 12:02:00,5.97366,5.97434,5.97221,5.97434,15000000.0
2005-09-06 12:03:00,5.97396,5.97496,5.97371,5.97496,11000000.0
2005-09-06 12:04:00,5.97545,5.9757,5.97476,5.97543,9000000.0
2005-09-06 12:05:00,5.97436,5.97582,5.97375,5.97582,9000000.0
2005-09-06 12:06:00,5.97517,5.97547,5.97403,5.97543,15000000.0
2005-09-06 12:07:00,5.97534,5.97599,5.97427,5.97599,11000000.0
2005-09-06 12:08:00,5.97488,5.97559,5.97404,5.97494,8000000.0
2005-09-06 12:09:00,5.97464,5.97568,5.97432,5.97564,18000000.0
2005-09-06 12:10:00,5.97571,5.97656,5.97492,5.97635,14000000.0
2005-09-06 12:11:00,5.97655,5.97768,5.9763,5.97708,9000000.0
2005-09-06 12:12:00,5.97692,5.97797,5.97674,5.97717,18000000.0
2005-09-06 12:13:00,5.97733,5.97775,5.97639,5.97682,12000000.0
2005-09-06 12:14:00,5.97695,5.97741,5.976,5.97624,10000000.0
2005-09-06 12:15:00,5.97635,5.97701,5.97591,5.97701,8000000.0
2005-09-06 12:16:00,5.97678,5.9775,5.97532,5.97744,14000000.0
2005-09-06 12:17:00,5.97705,5.9775,5.97638,5.97695,13000000.0
2005-09-06 12:18:00,5.9771,5.9771,5.9753,5.9753,10000000.0
2005-09-06 12:19:00,5.97546,5.97551,5.97251,5.97251,11000000.0
2005-09-06 12:20:00,5.97453,5.97527,5.97429,5.97527,8000000.0
2005-09-06 12:21:00,5.974,5.9756,5.97236,5.9747,20000000.0
2005-09-06 12:22:00,5.973,5.97414,5.97262,5.9728,14000000.0
2005-09-06 12:23:00,5.97293,5.97293,5.97102,5.97133,11000000.0
2005-09-06 12:24:00,5.97136,5.97183,5.9703,5.97112,17000000.0
2005-09-06 12:25:00,5.97093,5.9715,5.97002,5.97123,12000000.0
2005-09-06 12:26:00,5.97047,5.97234,5.97047,5.97234,7000000.0
2005-09-06 12:27:00,5.97224,5.97255,5.97152,5.97202,7000000.0
2005-09-06 12:28:00,5.97246,5.97383,5.97099,5.97099,19000000.0
2005-09-06 12:29:00,5.97053,5.97352,5.97053,5.97352,12000000.0
2005-09-06 12:30:00,5.97329,5.97424,5.97226,5.97424,10000000.0
2005-09-06 12:31:00,5.97419,5.97573,5.97401,5.97463,12000000.0
2005-09-06 12:32:00,5.97489,5.9762,5.97399,5.9743,12000000.0
2005-09-06 12:33:00,5.97385,5.97528,5.97354,5.9738,15000000.0
2005-09-06 12:34:00,5.9742,5.97504,5.9742,5.975,12000000.0
2005-09-06 12:35:00,5.97474,5.97474,5.97318,5.97383,12000000.0
2005-09-06 12:36:00,5.97353,5.97486,5.97353,5.97413,15000000.0
2005-09-06 12:37:00,5.97433,5.97465,5.97377,5.97398,8000000.0
2005-09-06 12:38:00,5.97412,5.97469,5.97263,5.97263,15000000.0
2005-09-06 12:39:00,5.97306,5.97476,5.97306,5.97444,14000000.0
2005-09-06 12:40:00,5.97469,5.97513,5.97326,5.97461,18000000.0
2005-09-06 12:41:00,5.97502,5.97502,5.97329,5.97486,11000000.0
2005-09-06 12:42:00,5.97477,5.97477,5.9728,5.97346,17000000.0
2005-09-06 12:43:00,5.97388,5.97418,5.97252,5.97324,11000000.0
2005-09-06 12:44:00,5.97163,5.97191,5.97032,5.97074,13000000.0
2005-09-06 12:45:00,5.97009,5.97222,5.96986,5.97016,10000000.0
2005-09-06 12:46:00,5.96969,5.97341,5.96852,5.96986,20000000.0
2005-09-06 12:47:00,5.97004,5.97036,5.96913,5.96916,10000000.0
2005-09-06 12:48:00,5.9691,5.97045,5.9691,5.97045,10000000.0
2005-09-06 12:49:00,5.97098,5.97353,5.97,5.97007,15000000.0
2005-09-06 12:50:00,5.97172,5.97172,5.97052,5.97167,14000000.0
2005-09-06 12:51:00,5.97135,5.97199,5.97031,5.97164,14000000.0
2005-09-06 12:52:00,5.97167,5.97167,5.97009,5.97115,9000000.0
2005-09-06 12:53:00,5.97161,5.97209,5.97095,5.97162,9000000.0
2005-09-06 12:54:00,5.97171,5.97208,5.97009,5.97168,20000000.0
2005-09-06 12:55:00,5.97171,5.97171,5.97057,5.97168,12000000.0
2005-09-06 12:56:00,5.9716,5.97178,5.97035,5.97101,7000000.0
2005-09-06 12:57:00,5.97198,5.97198,5.97084,5.97153,13000000.0
2005-09-06 12:58:00,5.97195,5.97207,5.97008,5.97142,16000000.0
2005-09-06 12:59:00,5.97176,5.97205,5.97074,5.97132,14000000.0
2005-09-06 13:00:00,5.97192,5.97192,5.97027,5.97149,12000000.0
2005-09-06 13:01:00,5.97182,5.97198,5.9705,5.97134,17000000.0
2005-09-06 13:02:00,5.97217,5.97225,5.97059,5.97159,10000000.0
2005-09-06 13:03:00,5.97151,5.97183,5.97013,5.97167,22000000.0
2005-09-06 13:04:00,5.97173,5.97173,5.97015,5.97168,20000000.0
2005-09-06 13:05:00,5.97193,5.97206,5.97063,5.9711,14000000.0
2005-09-06 13:06:00,5.97185,5.97204,5.96999,5.97151,17000000.0
2005-09-06 13:07:00,5.97115,5.97203,5.97014,5.97141,22000000.0
2005-09-06 13:08:00,5.97179,5.97179,5.97046,5.97119,12000000.0
2005-09-06 13:09:00,5.97177,5.97185,5.97037,5.97135,12000000.0
2005-09-06 13:10:00,5.97129,5.97193,5.97018,5.97147,20000000.0
2005-09-06 13:11:00,5.97149,5.97189,5.97036,5.97119,12000000.0
2005-09-06 13:12:00,5.97174,5.97206,5.97055,5.97157,16000000.0
2005-09-06 13:13:00,5.97157,5.97185,5.9703,5.97132,14000000.0
2005-09-06 13:14:00,5.9718,5.9718,5.97025,5.97169,17000000.0
2005-09-06 13:15:00,5.97176,5.97177,5.97081,5.97129,7000000.0
2005-09-06 13:16:00,5.97196,5.97202,5.97064,5.97154,9000000.0
2005-09-06 13:17:00,5.97171,5.97192,5.97048,5.97106,15000000.0
2005-09-06 13:18:00,5.97178,5.97178,5.97031,5.97139,17000000.0
2005-09-06 13:19:00,5.97159,5.97223,5.97078,5.9716,15000000.0
2005-09-06 13:20:00,5.97161,5.97193,5.97028,5.97167,12000000.0
2005-09-06 13:21:00,5.9714,5.97169,5.97027,5.97117,24000000.0
2005-09-06 13:22:00,5.97171,5.97212,5.96989,5.97131,12000000.0
2005-09-06 13:23:00,5.97147,5.97207,5.97046,5.9717,12000000.0
2005-09-06 13:24:00,5.97192,5.97192,5.97028,5.97152,18000000.0
2005-09-06 13:25:00,5.97189,5.97229,5.97085,5.97133,12000000.0
2005-09-06 13:26:00,5.97172,5.97213,5.9701,5.9711,12000000.0
2005-09-06 13:27:00,5.97151,5.97151,5.97054,5.97136,9000000.0
2005-09-06 13:28:00,5.9716,5.97189,5.97044,5.9715,15000000.0
2005-09-06 13:29:00,5.97164,5.97191,5.97026,5.9716,14000000.0
2005-09-06 13:30:00,5.97146,5.97181,5.97085,5.97175,11000000.0
2005-09-06 13:31:00,5.9718,5.97185,5.97107,5.97155,11000000.0
2005-09-06 13:32:00,5.97135,5.97157,5.97064,5.97149,8000000.0
2005-09-06 13:33:00,5.97156,5.97169,5.97039,5.97148,14000000.0
2005-09-06 13:34:00,5.97154,5.97177,5.97042,5.97139,11000000.0
2005-09-06 13:35:00,5.97166,5.97212,5.97025,5.97118,16000000.0
2005-09-06 13:36:00,5.97143,5.97188,5.97091,5.9715,8000000.0
2005-09-06 13:37:00,5.97186,5.97186,5.97062,5.97133,17000000.0
2005-09-06 13:38:00,5.9715,5.97166,5.97061,5.97126,14000000.0
2005-09-06 13:39:00,5.9718,5.9718,5.97058,5.97102,10000000.0
2005-09-06 13:40:00,5.97179,5.97179,5.97019,5.97128,8000000.0
2005-09-06 13:41:00,5.97176,5.972,5.97084,5.97142,11000000.0
2005-09-06 13:42:00,5.97192,5.97201,5.97074,5.97136,14000000.0
2005-09-06 13:43:00,5.97161,5.9718,5.97056,5.97141,11000000.0
2005-09-06 13:44:00,5.97181,5.97181,5.97,5.97142,11000000.0
2005-09-06 13:45:00,5.97184,5.97201,5.97068,5.97141,14000000.0
2005-09-06 13:46:00,5.97121,5.97183,5.97032,5.97142,11000000.0
2005-09-06 13:47:00,5.97143,5.97143,5.96999,5.97142,13000000.0
2005-09-06 13:48:00,5.97165,5.97165,5.9702,5.97135,14000000.0
2005-09-06 13:49:00,5.9716,5.97199,5.97048,5.97166,12000000.0
2005-09-06 13:50:00,5.97183,5.97183,5.97032,5.97142,16000000.0
2005-09-06 13:51:00,5.97169,5.97181,5.97041,5.97149,14000000.0
2005-09-06 13:52:00,5.97172,5.97192,5.97053,5.97136,10000000.0
2005-09-06 13:53:00,5.97139,5.97145,5.9706,5.97111,10000000.0
2005-09-06 13:54:00,5.97163,5.97176,5.97075,5.97144,8000000.0
2005-09-06 13:55:00,5.97189,5.97217,5.97074,5.97177,13000000.0
2005-09-06 13:56:00,5.97182,5.97196,5.97068,5.9717,17000000.0
2005-09-06 13:57:00,5.97173,5.972,5.97039,5.97166,13000000.0
2005-09-06 13:58:00,5.97214,5.97221,5.97069,5.97151,7000000.0
2005-09-06 13:59:00,5.96865,5.96865,5.96693,5.96693,9000000.0
2005-09-06 14:00:00,5.96646,5.96694,5.96589,5.96624,7000000.0
2005-09-06 14:01:00,5.96645,5.96734,5.96632,5.96724,11000000.0
2005-09-06 14:02:00,5.96687,5.96863,5.96687,5.96787,19000000.0
2005-09-06 14:03:00,5.96804,5.96896,5.96716,5.96854,13000000.0
2005-09-06 14:04:00,5.96859,5.96878,5.9672,5.9674,22000000.0
2005-09-06 14:05:00,5.96726,5.96793,5.96688,5.96688,17000000.0
2005-09-06 14:06:00,5.96752,5.96799,5.9673,5.96788,11000000.0
2005-09-06 14:07:00,5.96782,5.96825,5.96738,5.96825,9000000.0
2005-09-06 14:08:00,5.96783,5.96824,5.96638,5.96761,11000000.0
2005-09-06 14:09:00,5.96743,5.96799,5.96622,5.96741,12000000.0
2005-09-06 14:10:00,5.96654,5.96819,5.96596,5.96596,13000000.0
2005-09-06 14:11:00,5.9655,5.96642,5.96466,5.96532,14000000.0
2005-09-06 14:12:00,5.96522,5.96536,5.96438,5.96536,11000000.0
2005-09-06 14:13:00,5.96582,5.96582,5.96468,5.96517,11000000.0
2005-09-06 14:14:00,5.96558,5.96627,5.96514,5.96622,7000000.0
2005-09-06 14:15:00,5.96622,5.96709,5.96474,5.96562,14000000.0
2005-09-06 14:16:00,5.96602,5.96742,5.96531,5.96684,13000000.0
2005-09-06 14:17:00,5.96705,5.96771,5.96584,5.96592,22000000.0
2005-09-06 14:18:00,5.96615,5.96617,5.96493,5.96547,15000000.0
2005-09-06 14:19:00,5.96521,5.96595,5.96419,5.96471,12000000.0
2005-09-06 14:20:00,5.96472,5.96507,5.96409,5.96439,7000000.0
2005-09-06 14:21:00,5.96335,5.9651,5.96333,5.96437,13000000.0
2005-09-06 14:22:00,5.96493,5.96518,5.96424,5.96499,8000000.0
2005-09-06 14:23:00,5.96463,5.96524,5.96404,5.96494,11000000.0
2005-09-06 14:24:00,5.96392,5.96434,5.96236,5.96301,13000000.0
2005-09-06 14:25:00,5.96333,5.96333,5.95993,5.95993,15000000.0
2005-09-06 14:26:00,5.95993,5.96206,5.95914,5.95914,8000000.0
2005-09-06 14:27:00,5.96071,5.96277,5.96012,5.96012,10000000.0
2005-09-06 14:28:00,5.95968,5.96067,5.95944,5.96067,11000000.0
2005-09-06 14:29:00,5.96106,5.96106,5.95994,5.96096,21000000.0
2005-09-06 14:30:00,5.9609,5.9609,5.9577,5.95873,11000000.0
2005-09-06 14:31:00,5.9578,5.95786,5.95669,5.95737,17000000.0
2005-09-06 14:32:00,5.95755,5.95894,5.95737,5.95894,15000000.0
2005-09-06 14:33:00,5.9601,5.9602,5.95863,5.95921,8000000.0
2005-09-06 14:34:00,5.95923,5.95961,5.95892,5.95927,9000000.0
2005-09-06 14:35:00,5.95965,5.96045,5.95934,5.96005,11000000.0
2005-09-06 14:36:00,5.96142,5.96193,5.96072,5.96127,15000000.0
2005-09-06 14:37:00,5.9605,5.96143,5.96018,5.96032,8000000.0
2005-09-06 14:38:00,5.95986,5.96057,5.95845,5.95845,10000000.0
2005-09-06 14:39:00,5.95863,5.96069,5.95863,5.95997,19000000.0
2005-09-06 14:40:00,5.95945,5.96198,5.95919,5.9599,15000000.0
2005-09-06 14:41:00,5.95881,5.95992,5.9571,5.9586,15000000.0
2005-09-06 14:42:00,5.95741,5.95874,5.95718,5.95854,17000000.0
2005-09-06 14:43:00,5.95843,5.95847,5.95628,5.95832,15000000.0
2005-09-06 14:44:00,5.95799,5.95852,5.95722,5.95777,15000000.0
2005-09-06 14:45:00,5.95754,5.95773,5.9567,5.95746,9000000.0
2005-09-06 14:46:00,5.95681,5.95745,5.95533,5.95745,11000000.0
2005-09-06 14:47:00,5.95706,5.95828,5.9566,5.95821,12000000.0
2005-09-06 14:48:00,5.95878,5.95939,5.95761,5.95868,12000000.0
2005-09-06 14:49:00,5.9587,5.95983,5.95803,5.95983,12000000.0
2005-09-06 14:50:00,5.95901,5.95997,5.95775,5.95935,15000000.0
2005-09-06 14:51:00,5.95811,5.95845,5.95589,5.95589,10000000.0
2005-09-06 14:52:00,5.95584,5.95683,5.95546,5.95577,13000000.0
2005-09-06 14:53:00,5.95535,5.95535,5.95326,5.95383,13000000.0
2005-09-06 14:54:00,5.95262,5.95278,5.95141,5.95141,9000000.0
2005-09-06 14:55:00,5.9523,5.95366,5.95195,5.95359,16000000.0
2005-09-06 14:56:00,5.95393,5.95439,5.95224,5.95344,15000000.0
2005-09-06 14:57:00,5.95469,5.95514,5.95408,5.95509,15000000.0
2005-09-06 14:58:00,5.95454,5.95508,5.95401,5.95458,11000000.0
2005-09-06 14:59:00,5.95475,5.95527,5.95332,5.95445,14000000.0
2005-09-06 15:00:00,5.95413,5.95466,5.95328,5.95384,18000000.0
2005-09-06 15:01:00,5.95342,5.95442,5.95253,5.95255,12000000.0
2005-09-06 15:02:00,5.95207,5.95403,5.95207,5.95375,7000000.0
2005-09-06 15:03:00,5.95487,5.95531,5.95401,5.95439,18000000.0
2005-09-06 15:04:00,5.95457,5.9558,5.95425,5.95568,21000000.0
2005-09-06 15:05:00,5.95433,5.95623,5.95433,5.95552,13000000.0
2005-09-06 15:06:00,5.95556,5.95632,5.95519,5.95526,14000000.0
2005-09-06 15:07:00,5.95574,5.95644,5.95517,5.95599,22000000.0
2005-09-06 15:08:00,5.95719,5.95768,5.95596,5.95758,10000000.0
2005-09-06 15:09:00,5.95757,5.95757,5.956,5.95667,9000000.0
2005-09-06 15:10:00,5.95695,5.95714,5.95509,5.95636,14000000.0
2005-09-06 15:11:00,5.95598,5.95667,5.95469,5.95558,12000000.0
2005-09-06 15:12:00,5.95626,5.95721,5.95526,5.95593,13000000.0
2005-09-06 15:13:00,5.95655,5.9567,5.95412,5.95493,12000000.0
2005-09-06 15:14:00,5.95642,5.95897,5.95633,5.95897,10000000.0
2005-09-06 15:15:00,5.95917,5.96068,5.95885,5.96014,16000000.0
2005-09-06 15:16:00,5.96004,5.96074,5.95897,5.95996,15000000.0
2005-09-06 15:17:00,5.95987,5.96083,5.95837,5.96011,14000000.0
2005-09-06 15:18:00,5.95968,5.96007,5.95723,5.95783,12000000.0
2005-09-06 15:19:00,5.95776,5.95776,5.95593,5.95593,11000000.0
2005-09-06 15:20:00,5.95624,5.95682,5.95567,5.95616,14000000.0
2005-09-06 15:21:00,5.95527,5.9565,5.95468,5.9565,14000000.0
2005-09-06 15:22:00,5.9555,5.95668,5.9555,5.95664,10000000.0
2005-09-06 15:23:00,5.95636,5.95819,5.95636,5.95819,11000000.0
2005-09-06 15:24:00,5.95833,5.95833,5.95606,5.95775,10000000.0
2005-09-06 15:25:00,5.95682,5.95682,5.95536,5.95624,16000000.0
2005-09-06 15:26:00,5.95625,5.95694,5.95525,5.95694,15000000.0
2005-09-06 15:27:00,5.95672,5.95672,5.95495,5.95495,10000000.0
2005-09-06 15:28:00,5.95538,5.95578,5.95443,5.95578,11000000.0
2005-09-06 15:29:00,5.95623,5.95681,5.95533,5.95585,19000000.0
2005-09-06 15:30:00,5.95659,5.95773,5.95551,5.95773,10000000.0
2005-09-06 15:31:00,5.9567,5.95721,5.95588,5.95645,14000000.0
2005-09-06 15:32:00,5.95724,5.95737,5.95574,5.95699,12000000.0
2005-09-06 15:33:00,5.95753,5.95757,5.95628,5.9566,20000000.0
2005-09-06 15:34:00,5.95702,5.95784,5.95651,5.95723,12000000.0
2005-09-06 15:35:00,5.95636,5.95686,5.95549,5.95639,12000000.0
2005-09-06 15:36:00,5.9563,5.95797,5.95594,5.95721,10000000.0
2005-09-06 15:37:00,5.95634,5.95778,5.95634,5.95777,10000000.0
2005-09-06 15:38:00,5.95836,5.95869,5.956,5.9578,13000000.0
2005-09-06 15:39:00,5.95776,5.9583,5.95712,5.95742,7000000.0
2005-09-06 15:40:00,5.95774,5.95812,5.95735,5.95812,10000000.0
2005-09-06 15:41:00,5.95834,5.95853,5.95782,5.95853,9000000.0
2005-09-06 15:42:00,5.95833,5.95928,5.95775,5.95876,13000000.0
2005-09-06 15:43:00,5.9594,5.95948,5.95787,5.9579,16000000.0
2005-09-06 15:44:00,5.95822,5.95969,5.95811,5.95811,14000000.0
2005-09-06 15:45:00,5.95822,5.95897,5.95751,5.95856,15000000.0
2005-09-06 15:46:00,5.95907,5.96006,5.95868,5.95948,13000000.0
2005-09-06 15:47:00,5.95895,5.96006,5.95893,5.96006,9000000.0
2005-09-06 15:48:00,5.96022,5.96151,5.9596,5.96015,21000000.0
2005-09-06 15:49:00,5.96005,5.96121,5.9593,5.96099,23000000.0
2005-09-06 15:50:00,5.96099,5.96099,5.95988,5.96069,12000000.0
2005-09-06 15:51:00,5.95998,5.96161,5.95998,5.96012,19000000.0
2005-09-06 15:52:00,5.96052,5.96052,5.95875,5.95896,15000000.0
2005-09-06 15:53:00,5.95792,5.96019,5.95792,5.95967,14000000.0
2005-09-06 15:54:00,5.96011,5.96011,5.9584,5.9584,15000000.0
2005-09-06 15:55:00,5.95863,5.96006,5.95822,5.95988,12000000.0
2005-09-06 15:56:00,5.95811,5.95859,5.95789,5.95819,18000000.0
2005-09-06 15:57:00,5.95794,5.95842,5.9576,5.95767,10000000.0
2005-09-06 15:58:00,5.95714,5.95838,5.95668,5.95834,22000000.0
2005-09-06 15:59:00,5.95817,5.95817,5.95637,5.95723,12000000.0
2005-09-06 16:00:00,5.95853,5.96302,5.95853,5.96298,12000000.0
2005-09-06 16:01:00,5.96327,5.96483,5.9617,5.9617,12000000.0
2005-09-06 16:02:00,5.96026,5.9613,5.95904,5.9613,13000000.0
2005-09-06 16:03:00,5.96214,5.96439,5.96214,5.96407,13000000.0
2005-09-06 16:04:00,5.96396,5.96426,5.96216,5.96302,11000000.0
2005-09-06 16:05:00,5.96312,5.96328,5.96172,5.96297,9000000.0
2005-09-06 16:06:00,5.9642,5.96615,5.96334,5.96504,14000000.0
2005-09-06 16:07:00,5.96579,5.96579,5.96448,5.9657,15000000.0
2005-09-06 16:08:00,5.96553,5.96702,5.96416,5.96667,15000000.0
2005-09-06 16:09:00,5.96883,5.96986,5.96681,5.96986,17000000.0
2005-09-06 16:10:00,5.97067,5.97079,5.96935,5.97034,14000000.0
2005-09-06 16:11:00,5.97023,5.97023,5.96785,5.96872,9000000.0
2005-09-06 16:12:00,5.96818,5.96898,5.96668,5.96829,15000000.0
2005-09-06 16:13:00,5.9693,5.97037,5.96909,5.97035,14000000.0
2005-09-06 16:14:00,5.97095,5.97153,5.97041,5.97079,12000000.0
2005-09-06 16:15:00,5.971,5.9715,5.96994,5.9715,14000000.0
2005-09-06 16:16:00,5.97167,5.97182,5.96978,5.97074,13000000.0
2005-09-06 16:17:00,5.97022,5.97344,5.96951,5.9724,18000000.0
2005-09-06 16:18:00,5.97385,5.9747,5.97192,5.9727,13000000.0
2005-09-06 16:19:00,5.97087,5.97134,5.96976,5.96976,8000000.0
2005-09-06 16:20:00,5.97028,5.97203,5.97028,5.97162,13000000.0
2005-09-06 16:21:00,5.97143,5.97342,5.97143,5.97342,12000000.0
2005-09-06 16:22:00,5.97239,5.97257,5.97065,5.97219,11000000.0
2005-09-06 16:23:00,5.97112,5.97189,5.97038,5.97105,14000000.0
2005-09-06 16:24:00,5.97154,5.97174,5.96998,5.96998,15000000.0
2005-09-06 16:25:00,5.97019,5.97099,5.96973,5.97048,11000000.0
2005-09-06 16:26:00,5.96967,5.97067,5.96952,5.97067,8000000.0
2005-09-06 16:27:00,5.97118,5.97118,5.96876,5.96912,10000000.0
2005-09-06 16:28:00,5.96971,5.9708,5.96913,5.9708,15000000.0
2005-09-06 16:29:00,5.96996,5.97104,5.96962,5.96962,7000000.0
2005-09-06 16:30:00,5.97025,5.97025,5.96902,5.96979,16000000.0
2005-09-06 16:31:00,5.96893,5.96912,5.96671,5.96687,14000000.0
2005-09-06 16:32:00,5.96786,5.96861,5.96726,5.96728,7000000.0
2005-09-06 16:33:00,5.96702,5.96863,5.96663,5.96707,8000000.0
2005-09-06 16:34:00,5.96908,5.96972,5.96853,5.96903,8000000.0
2005-09-06 16:35:00,5.97014,5.9715,5.97005,5.9715,9000000.0
2005-09-06 16:36:00,5.97038,5.97122,5.96946,5.96946,13000000.0
2005-09-06 16:37:00,5.96964,5.97071,5.9687,5.97049,18000000.0
2005-09-06 16:38:00,5.97106,5.97152,5.96997,5.97152,18000000.0
2005-09-06 16:39:00,5.97092,5.97128,5.96864,5.96892,20000000.0
2005-09-06 16:40:00,5.96885,5.96985,5.96772,5.9686,13000000.0
2005-09-06 16:41:00,5.96832,5.96832,5.96619,5.96671,20000000.0
2005-09-06 16:42:00,5.96636,5.96674,5.96522,5.96623,18000000.0
2005-09-06 16:43:00,5.96499,5.96608,5.96395,5.96456,15000000.0
2005-09-06 16:44:00,5.9653,5.96747,5.96479,5.96683,20000000.0
2005-09-06 16:45:00,5.96781,5.96816,5.96662,5.96785,13000000.0
2005-09-06 16:46:00,5.9682,5.96855,5.96674,5.96674,15000000.0
2005-09-06 16:47:00,5.96698,5.96791,5.96629,5.96783,8000000.0
2005-09-06 16:48:00,5.96975,5.97073,5.96909,5.96946,11000000.0
2005-09-06 16:49:00,5.96948,5.9706,5.96932,5.96964,12000000.0
2005-09-06 16:50:00,5.96841,5.9693,5.96602,5.9677,15000000.0
2005-09-06 16:51:00,5.96854,5.97153,5.96854,5.97153,18000000.0
2005-09-06 16:52:00,5.97124,5.97178,5.97052,5.97119,14000000.0
2005-09-06 16:53:00,5.9711,5.97122,5.9702,5.9705,8000000.0
2005-09-06 16:54:00,5.97177,5.97177,5.96972,5.97024,11000000.0
2005-09-06 16:55:00,5.96997,5.97136,5.96974,5.97082,12000000.0
2005-09-06 16:56:00,5.96953,5.97027,5.96781,5.96781,10000000.0
2005-09-06 16:57:00,5.9674,5.968,5.96427,5.96486,8000000.0
2005-09-06 16:58:00,5.96589,5.96656,5.9654,5.96652,9000000.0
2005-09-06 16:59:00,5.96733,5.96768,5.96609,5.967,13000000.0
2005-09-06 17:00:00,5.96775,5.96913,5.96758,5.96785,11000000.0
2005-09-06 17:01:00,5.96734,5.96867,5.96715,5.96731,12000000.0
2005-09-06 17:02:00,5.96737,5.9687,5.96727,5.9687,10000000.0
2005-09-06 17:03:00,5.96865,5.96938,5.9675,5.96822,16000000.0
2005-09-06 17:04:00,5.96746,5.96922,5.96746,5.96789,13000000.0
2005-09-06 17:05:00,5.96619,5.96742,5.96619,5.96709,16000000.0
2005-09-06 17:06:00,5.96773,5.96935,5.96694,5.96935,12000000.0
2005-09-06 17:07:00,5.96965,5.97104,5.96939,5.97047,8000000.0
2005-09-06 17:08:00,5.96973,5.97077,5.96947,5.97045,21000000.0
2005-09-06 17:09:00,5.97032,5.97145,5.96993,5.97066,16000000.0
2005-09-06 17:10:00,5.97042,5.97042,5.96807,5.96872,11000000.0
2005-09-06 17:11:00,5.969,5.96969,5.96873,5.96926,11000000.0
2005-09-06 17:12:00,5.96797,5.96843,5.96753,5.96753,9000000.0
2005-09-06 17:13:00,5.96732,5.96837,5.96732,5.96808,9000000.0
2005-09-06 17:14:00,5.96787,5.96921,5.96779,5.96921,17000000.0
2005-09-06 17:15:00,5.9694,5.97013,5.96885,5.97006,11000000.0
2005-09-06 17:16:00,5.96957,5.97078,5.96917,5.97078,15000000.0
2005-09-06 17:17:00,5.97033,5.9714,5.97005,5.97087,13000000.0
2005-09-06 17:18:00,5.97101,5.97138,5.96924,5.97075,15000000.0
2005-09-06 17:19:00,5.97116,5.97116,5.96949,5.97057,17000000.0
2005-09-06 17:20:00,5.97035,5.97061,5.96873,5.96965,12000000.0
2005-09-06 17:21:00,5.97004,5.97053,5.969,5.96914,7000000.0
2005-09-06 17:22:00,5.97083,5.97083,5.9692,5.9693,14000000.0
2005-09-06 17:23:00,5.96957,5.9715,5.96957,5.97028,13000000.0
2005-09-06 17:24:00,5.9698,5.97098,5.9698,5.97098,9000000.0
2005-09-06 17:25:00,5.96983,5.97029,5.9689,5.96894,11000000.0
2005-09-06 17:26:00,5.96926,5.96945,5.96801,5.96945,16000000.0
2005-09-06 17:27:00,5.96864,5.96864,5.9669,5.96716,9000000.0
2005-09-06 17:28:00,5.9677,5.96846,5.96699,5.96827,15000000.0
2005-09-06 17:29:00,5.96771,5.96884,5.96731,5.9684,11000000.0
2005-09-06 17:30:00,5.96808,5.96955,5.96756,5.96934,19000000.0
2005-09-06 17:31:00,5.96931,5.97079,5.96931,5.96975,11000000.0
2005-09-06 17:32:00,5.97024,5.97064,5.96959,5.9701,9000000.0
2005-09-06 17:33:00,5.97082,5.971,5.96885,5.97016,10000000.0
2005-09-06 17:34:00,5.97064,5.97116,5.96952,5.97013,14000000.0
2005-09-06 17:35:00,5.96964,5.9706,5.96885,5.96885,13000000.0
2005-09-06 17:36:00,5.96869,5.96874,5.96727,5.96776,11000000.0
2005-09-06 17:37:00,5.9683,5.96899,5.96715,5.96747,15000000.0
2005-09-06 17:38:00,5.96829,5.96944,5.96753,5.96923,17000000.0
2005-09-06 17:39:00,5.96777,5.97073,5.9676,5.97019,8000000.0
2005-09-06 17:40:00,5.97055,5.97121,5.96962,5.97121,12000000.0
2005-09-06 17:41:00,5.97201,5.97423,5.9707,5.9737,21000000.0
2005-09-06 17:42:00,5.97427,5.9751,5.97369,5.97437,13000000.0
2005-09-06 17:43:00,5.97409,5.97461,5.97226,5.97226,11000000.0
2005-09-06 17:44:00,5.97151,5.97306,5.97059,5.97132,19000000.0
2005-09-06 17:45:00,5.97255,5.97255,5.97145,5.97162,10000000.0
2005-09-06 17:46:00,5.97138,5.97145,5.96919,5.97088,13000000.0
2005-09-06 17:47:00,5.97048,5.971,5.9697,5.96995,9000000.0
2005-09-06 17:48:00,5.97084,5.97144,5.97001,5.97069,14000000.0
2005-09-06 17:49:00,5.97077,5.97082,5.96942,5.96978,14000000.0
2005-09-06 17:50:00,5.97073,5.9712,5.96969,5.97084,17000000.0
2005-09-06 17:51:00,5.97027,5.97027,5.96728,5.96837,13000000.0
2005-09-06 17:52:00,5.96778,5.96828,5.96565,5.96652,24000000.0
2005-09-06 17:53:00,5.96631,5.96712,5.96477,5.96712,16000000.0
2005-09-06 17:54:00,5.96759,5.96776,5.9653,5.9653,16000000.0
2005-09-06 17:55:00,5.96571,5.96596,5.96394,5.96408,13000000.0
2005-09-06 17:56:00,5.96519,5.96596,5.96464,5.96546,15000000.0
2005-09-06 17:57:00,5.96543,5.9663,5.96501,5.9663,10000000.0
2005-09-06 17:58:00,5.96594,5.96723,5.96497,5.96659,15000000.0
2005-09-06 17:59:00,5.9677,5.96834,5.96691,5.96748,13000000.0
2005-09-06 18:00:00,5.96807,5.96953,5.9668,5.96717,7000000.0
2005-09-06 18:01:00,5.96706,5.96719,5.96561,5.9668,18000000.0
2005-09-06 18:02:00,5.96693,5.96723,5.96596,5.9665,17000000.0
2005-09-06 18:03:00,5.96679,5.96744,5.96582,5.96582,16000000.0
2005-09-06 18:04:00,5.96613,5.9664,5.96511,5.9663,14000000.0
2005-09-06 18:05:00,5.96579,5.96579,5.96412,5.96412,13000000.0
2005-09-06 18:06:00,5.96357,5.96416,5.96242,5.96333,18000000.0
2005-09-06 18:07:00,5.96303,5.96308,5.9611,5.96238,12000000.0
2005-09-06 18:08:00,5.96229,5.96268,5.96116,5.9616,18000000.0
2005-09-06 18:09:00,5.96146,5.96232,5.96052,5.96185,12000000.0
2005-09-06 18:10:00,5.96232,5.96232,5.96076,5.96197,13000000.0
2005-09-06 18:11:00,5.96221,5.96228,5.96051,5.96051,10000000.0
2005-09-06 18:12:00,5.96081,5.96096,5.959,5.95967,11000000.0
2005-09-06 18:13:00,5.9599,5.95994,5.95818,5.95922,14000000.0
2005-09-06 18:14:00,5.95992,5.95992,5.95828,5.95916,10000000.0
2005-09-06 18:15:00,5.95946,5.96031,5.95907,5.95953,10000000.0
2005-09-06 18:16:00,5.95952,5.96095,5.95944,5.95973,9000000.0
2005-09-06 18:17:00,5.96084,5.96278,5.96036,5.96232,18000000.0
2005-09-06 18:18:00,5.96198,5.96308,5.96121,5.96241,14000000.0
2005-09-06 18:19:00,5.96242,5.96268,5.96112,5.962,10000000.0
2005-09-06 18:20:00,5.96103,5.96195,5.9601,5.96193,15000000.0
2005-09-06 18:21:00,5.96183,5.96217,5.96118,5.96211,18000000.0
2005-09-06 18:22:00,5.96206,5.96232,5.96063,5.96223,14000000.0
2005-09-06 18:23:00,5.96224,5.96224,5.96082,5.96107,7000000.0
2005-09-06 18:24:00,5.96132,5.96163,5.95953,5.95953,9000000.0
2005-09-06 18:25:00,5.96071,5.96166,5.95948,5.96166,13000000.0
2005-09-06 18:26:00,5.96032,5.9612,5.95972,5.96022,16000000.0
2005-09-06 18:27:00,5.96035,5.96155,5.96033,5.96089,14000000.0
2005-09-06 18:28:00,5.96092,5.96197,5.96071,5.96095,13000000.0
2005-09-06 18:29:00,5.96162,5.96234,5.96155,5.96219,11000000.0
2005-09-06 18:30:00,5.96254,5.96303,5.96097,5.96169,16000000.0
2005-09-06 18:31:00,5.96143,5.9626,5.96117,5.9626,12000000.0
2005-09-06 18:32:00,5.96199,5.96304,5.96183,5.9626,11000000.0
2005-09-06 18:33:00,5.96301,5.96385,5.96238,5.96295,13000000.0
2005-09-06 18:34:00,5.96329,5.96457,5.96269,5.96457,13000000.0
2005-09-06 18:35:00,5.96539,5.96679,5.96499,5.96505,18000000.0
2005-09-06 18:36:00,5.96575,5.96746,5.96541,5.96583,18000000.0
2005-09-06 18:37:00,5.96557,5.96626,5.9651,5.96626,18000000.0
2005-09-06 18:38:00,5.96616,5.96651,5.96521,5.9653,11000000.0
2005-09-06 18:39:00,5.96647,5.96686,5.96494,5.96551,11000000.0
2005-09-06 18:40:00,5.96559,5.96667,5.96559,5.96569,14000000.0
2005-09-06 18:41:00,5.96541,5.9655,5.96482,5.96488,16000000.0
2005-09-06 18:42:00,5.96452,5.96543,5.96355,5.96425,14000000.0
2005-09-06 18:43:00,5.96485,5.9649,5.96379,5.96451,10000000.0
2005-09-06 18:44:00,5.96404,5.96519,5.96367,5.96383,13000000.0
2005-09-06 18:45:00,5.96484,5.96484,5.96345,5.96444,13000000.0
2005-09-06 18:46:00,5.96472,5.96506,5.96398,5.96501,12000000.0
2005-09-06 18:47:00,5.96455,5.96608,5.96389,5.96608,14000000.0
2005-09-06 18:48:00,5.96623,5.96623,5.96463,5.96544,15000000.0
2005-09-06 18:49:00,5.96641,5.96641,5.96502,5.9654,12000000.0
2005-09-06 18:50:00,5.96509,5.966,5.96497,5.96512,9000000.0
2005-09-06 18:51:00,5.96524,5.96632,5.96524,5.96588,17000000.0
2005-09-06 18:52:00,5.9669,5.96741,5.96616,5.96648,9000000.0
2005-09-06 18:53:00,5.96716,5.9677,5.96594,5.96751,14000000.0
2005-09-06 18:54:00,5.96722,5.96794,5.96656,5.96685,14000000.0
2005-09-06 18:55:00,5.96683,5.96729,5.96658,5.96716,10000000.0
2005-09-06 18:56:00,5.9672,5.9676,5.96538,5.96538,16000000.0
2005-09-06 18:57:00,5.96595,5.9671,5.96545,5.96556,17000000.0
2005-09-06 18:58:00,5.96676,5.96825,5.96634,5.96825,14000000.0
2005-09-06 18:59:00,5.9673,5.96801,5.96682,5.96773,14000000.0
2005-09-06 19:00:00,5.96821,5.96896,5.96741,5.96881,15000000.0
2005-09-06 19:01:00,5.96942,5.96969,5.96852,5.96902,15000000.0
2005-09-06 19:02:00,5.96904,5.96993,5.96902,5.96968,14000000.0
2005-09-06 19:03:00,5.96924,5.96924,5.96789,5.96879,14000000.0
2005-09-06 19:04:00,5.96865,5.96912,5.96781,5.96781,12000000.0
2005-09-06 19:05:00,5.96992,5.97185,5.96878,5.97185,15000000.0
2005-09-06 19:06:00,5.97082,5.97201,5.97046,5.97201,16000000.0
2005-09-06 19:07:00,5.97093,5.97176,5.96974,5.97004,20000000.0
2005-09-06 19:08:00,5.97036,5.97109,5.96991,5.97029,8000000.0
2005-09-06 19:09:00,5.97007,5.97105,5.96963,5.96974,17000000.0
2005-09-06 19:10:00,5.96943,5.97069,5.96943,5.97052,9000000.0
2005-09-06 19:11:00,5.97034,5.97124,5.96982,5.97037,16000000.0
2005-09-06 19:12:00,5.9709,5.97105,5.96918,5.97012,13000000.0
2005-09-06 19:13:00,5.96982,5.97032,5.96982,5.97003,10000000.0
2005-09-06 19:14:00,5.96942,5.97069,5.96942,5.97054,20000000.0
2005-09-06 19:15:00,5.97014,5.97077,5.96934,5.96969,12000000.0
2005-09-06 19:16:00,5.9696,5.96963,5.96822,5.96822,8000000.0
2005-09-06 19:17:00,5.96881,5.96944,5.96849,5.96906,18000000.0
2005-09-06 19:18:00,5.96886,5.9692,5.96774,5.96838,11000000.0
2005-09-06 19:19:00,5.9679,5.96874,5.96749,5.96863,12000000.0
2005-09-06 19:20:00,5.96846,5.96846,5.96769,5.96839,14000000.0
2005-09-06 19:21:00,5.9683,5.9698,5.96802,5.96837,13000000.0
2005-09-06 19:22:00,5.96805,5.96832,5.96711,5.96783,12000000.0
2005-09-06 19:23:00,5.96673,5.9675,5.96578,5.96616,14000000.0
2005-09-06 19:24:00,5.96702,5.96834,5.96664,5.96786,19000000.0
2005-09-06 19:25:00,5.96771,5.96802,5.96634,5.96656,8000000.0
2005-09-06 19:26:00,5.96683,5.96717,5.96582,5.96611,7000000.0
2005-09-06 19:27:00,5.96754,5.96754,5.96537,5.96687,20000000.0
2005-09-06 19:28:00,5.96668,5.96674,5.9655,5.96626,17000000.0
2005-09-06 19:29:00,5.96707,5.96721,5.96531,5.96563,10000000.0
2005-09-06 19:30:00,5.96545,5.96622,5.96472,5.96531,15000000.0
2005-09-06 19:31:00,5.96443,5.96522,5.96412,5.96417,11000000.0
2005-09-06 19:32:00,5.96354,5.9643,5.96344,5.96397,9000000.0
2005-09-06 19:33:00,5.96363,5.96519,5.96352,5.96352,14000000.0
2005-09-06 19:34:00,5.96422,5.96428,5.96297,5.96407,17000000.0
2005-09-06 19:35:00,5.96405,5.96533,5.96368,5.96533,8000000.0
2005-09-06 19:36:00,5.96442,5.96482,5.96319,5.96465,15000000.0
2005-09-06 19:37:00,5.9635,5.96488,5.96332,5.9642,8000000.0
2005-09-06 19:38:00,5.96439,5.96467,5.96414,5.96443,15000000.0
2005-09-06 19:39:00,5.96519,5.96557,5.96409,5.9647,17000000.0
2005-09-06 19:40:00,5.96572,5.96814,5.96503,5.96759,16000000.0
2005-09-06 19:41:00,5.96769,5.96787,5.96686,5.96739,11000000.0
2005-09-06 19:42:00,5.96741,5.96742,5.96613,5.96665,15000000.0
2005-09-06 19:43:00,5.96758,5.9685,5.96681,5.96849,14000000.0
2005-09-06 19:44:00,5.96791,5.96798,5.96691,5.96745,14000000.0
2005-09-06 19:45:00,5.96723,5.968,5.96714,5.96742,15000000.0
2005-09-06 19:46:00,5.96717,5.96853,5.96717,5.96791,15000000.0
2005-09-06 19:47:00,5.96703,5.96797,5.96703,5.96749,16000000.0
2005-09-06 19:48:00,5.96702,5.96845,5.96671,5.9675,16000000.0
2005-09-06 19:49:00,5.96722,5.96758,5.96634,5.96656,8000000.0
2005-09-06 19:50:00,5.96667,5.96735,5.96622,5.96678,9000000.0
2005-09-06 19:51:00,5.96669,5.96716,5.96593,5.96593,19000000.0
2005-09-06 19:52:00,5.96561,5.96654,5.96561,5.9658,11000000.0
2005-09-06 19:53:00,5.96607,5.96659,5.96547,5.96635,14000000.0
2005-09-06 19:54:00,5.96595,5.96623,5.96505,5.96513,18000000.0
2005-09-06 19:55:00,5.96501,5.96663,5.96501,5.9666,13000000.0
2005-09-06 19:56:00,5.96647,5.96758,5.96603,5.96678,10000000.0
2005-09-06 19:57:00,5.96733,5.96831,5.96618,5.96831,16000000.0
2005-09-06 19:58:00,5.9673,5.96804,5.96645,5.9669,15000000.0
2005-09-06 19:59:00,5.96641,5.96722,5.96575,5.96617,14000000.0
2005-09-06 20:00:00,5.96627,5.96694,5.96585,5.96694,11000000.0
2005-09-06 20:01:00,5.96718,5.96729,5.96588,5.96636,24000000.0
2005-09-06 20:02:00,5.96604,5.96678,5.96581,5.96586,11000000.0
2005-09-06 20:03:00,5.96566,5.96621,5.96544,5.96614,11000000.0
2005-09-06 20:04:00,5.9659,5.96668,5.96577,5.96668,10000000.0
2005-09-06 20:05:00,5.96692,5.96715,5.96623,5.9671,17000000.0
2005-09-06 20:06:00,5.96649,5.96747,5.96617,5.96747,10000000.0
2005-09-06 20:07:00,5.96722,5.96914,5.96722,5.96914,14000000.0
2005-09-06 20:08:00,5.97001,5.97001,5.96845,5.96845,13000000.0
2005-09-06 20:09:00,5.96716,5.96912,5.96716,5.96834,11000000.0
2005-09-06 20:10:00,5.96849,5.96908,5.9675,5.96889,11000000.0
2005-09-06 20:11:00,5.96866,5.96973,5.96841,5.96921,9000000.0
2005-09-06 20:12:00,5.96891,5.96902,5.96774,5.96825,16000000.0
2005-09-06 20:13:00,5.96925,5.96925,5.968,5.96872,11000000.0
2005-09-06 20:14:00,5.96886,5.96947,5.96752,5.96813,19000000.0
2005-09-06 20:15:00,5.96878,5.96946,5.96797,5.96917,13000000.0
2005-09-06 20:16:00,5.96921,5.9703,5.96805,5.9703,15000000.0
2005-09-06 20:17:00,5.96868,5.969,5.96845,5.9688,8000000.0
2005-09-06 20:18:00,5.96859,5.96871,5.96709,5.96772,14000000.0
2005-09-06 20:19:00,5.96707,5.96819,5.96677,5.96796,14000000.0
2005-09-06 20:20:00,5.9686,5.96963,5.96803,5.96918,12000000.0
2005-09-06 20:21:00,5.96914,5.97001,5.96895,5.96895,9000000.0
2005-09-06 20:22:00,5.96995,5.96995,5.96819,5.96859,17000000.0
2005-09-06 20:23:00,5.96835,5.96875,5.96764,5.96844,11000000.0
2005-09-06 20:24:00,5.96776,5.96905,5.96746,5.96864,16000000.0
2005-09-06 20:25:00,5.96806,5.96913,5.96751,5.96751,11000000.0
2005-09-06 20:26:00,5.96752,5.96938,5.96752,5.96899,8000000.0
2005-09-06 20:27:00,5.96982,5.96982,5.96842,5.96887,13000000.0
2005-09-06 20:28:00,5.96907,5.97016,5.96861,5.96967,15000000.0
2005-09-06 20:29:00,5.96954,5.96954,5.96875,5.96889,16000000.0
2005-09-06 20:30:00,5.96882,5.96927,5.96878,5.96878,8000000.0
2005-09-06 20:31:00,5.96867,5.97012,5.96842,5.96858,18000000.0
2005-09-06 20:32:00,5.96858,5.96899,5.96844,5.96876,7000000.0
2005-09-06 20:33:00,5.96864,5.96892,5.96761,5.96761,13000000.0
2005-09-06 20:34:00,5.96876,5.96876,5.9674,5.96815,13000000.0
2005-09-06 20:35:00,5.96804,5.96819,5.96657,5.96783,9000000.0
2005-09-06 20:36:00,5.96628,5.96721,5.96627,5.96685,17000000.0
2005-09-06 20:37:00,5.96692,5.96821,5.96629,5.96629,14000000.0
2005-09-06 20:38:00,5.96622,5.96732,5.9656,5.96623,16000000.0
2005-09-06 20:39:00,5.96608,5.96696,5.96523,5.96661,14000000.0
2005-09-06 20:40:00,5.96614,5.96733,5.96614,5.96722,17000000.0
2005-09-06 20:41:00,5.96771,5.96788,5.96652,5.96674,16000000.0
2005-09-06 20:42:00,5.96678,5.96709,5.96615,5.96687,22000000.0
2005-09-06 20:43:00,5.96694,5.96815,5.96694,5.96773,18000000.0
2005-09-06 20:44:00,5.96737,5.9681,5.96651,5.96762,16000000.0
2005-09-06 20:45:00,5.96766,5.9682,5.96725,5.9674,8000000.0
2005-09-06 20:46:00,5.96753,5.96818,5.96662,5.96794,19000000.0
2005-09-06 20:47:00,5.96736,5.96797,5.96686,5.96776,12000000.0
2005-09-06 20:48:00,5.96753,5.96888,5.96712,5.96888,9000000.0
2005-09-06 20:49:00,5.96906,5.96906,5.96799,5.96825,19000000.0
2005-09-06 20:50:00,5.96923,5.96927,5.9675,5.96927,15000000.0
2005-09-06 20:51:00,5.96927,5.96927,5.968,5.96826,9000000.0
2005-09-06 20:52:00,5.9685,5.96923,5.96798,5.96902,11000000.0
2005-09-06 20:53:00,5.96997,5.97176,5.96946,5.97033,15000000.0
2005-09-06 20:54:00,5.97071,5.9711,5.97001,5.97082,12000000.0
2005-09-06 20:55:00,5.9704,5.97067,5.96964,5.97036,18000000.0
2005-09-06 20:56:00,5.96996,5.97079,5.9694,5.9694,12000000.0
2005-09-06 20:57:00,5.96997,5.97026,5.96916,5.97,13000000.0
2005-09-06 20:58:00,5.96965,5.97004,5.96861,5.96915,11000000.0
2005-09-06 20:59:00,5.96805,5.96879,5.96714,5.96805,11000000.0
2005-09-06 21:00:00,5.96811,5.96825,5.96711,5.96761,17000000.0
2005-09-06 21:01:00,5.96726,5.96904,5.96726,5.96875,10000000.0
2005-09-06 21:02:00,5.96833,5.96919,5.96808,5.96919,8000000.0
2005-09-06 21:03:00,5.96919,5.96929,5.96823,5.96871,19000000.0
2005-09-06 21:04:00,5.96861,5.96917,5.96793,5.96905,18000000.0
2005-09-06 21:05:00,5.96948,5.96992,5.96859,5.9688,14000000.0
2005-09-06 21:06:00,5.96967,5.97058,5.96922,5.96941,12000000.0
2005-09-06 21:07:00,5.96874,5.96954,5.96823,5.96912,10000000.0
2005-09-06 21:08:00,5.96879,5.96879,5.96748,5.96757,14000000.0
2005-09-06 21:09:00,5.96766,5.96888,5.96766,5.96869,16000000.0
2005-09-06 21:10:00,5.96845,5.96937,5.96827,5.96919,15000000.0
2005-09-06 21:11:00,5.96877,5.96943,5.96795,5.96795,13000000.0
2005-09-06 21:12:00,5.96798,5.96847,5.96782,5.9679,10000000.0
2005-09-06 21:13:00,5.96803,5.9687,5.968,5.96834,14000000.0
2005-09-06 21:14:00,5.9689,5.96917,5.96827,5.96901,10000000.0
2005-09-06 21:15:00,5.96892,5.96947,5.96796,5.96883,15000000.0
2005-09-06 21:16:00,5.96893,5.96918,5.9684,5.96856,11000000.0
2005-09-06 21:17:00,5.96809,5.96934,5.96799,5.96845,13000000.0
2005-09-06 21:18:00,5.9678,5.96889,5.9678,5.96811,17000000.0
2005-09-06 21:19:00,5.96789,5.9679,5.96713,5.96749,12000000.0
2005-09-06 21:20:00,5.96854,5.96854,5.96676,5.96765,14000000.0
2005-09-06 21:21:00,5.96714,5.96817,5.96714,5.96715,11000000.0
2005-09-06 21:22:00,5.96672,5.96816,5.96655,5.96723,9000000.0
2005-09-06 21:23:00,5.96815,5.96882,5.96797,5.96797,7000000.0
2005-09-06 21:24:00,5.96775,5.96936,5.96775,5.96834,11000000.0
2005-09-06 21:25:00,5.96829,5.9683,5.96798,5.9681,7000000.0
2005-09-06 21:26:00,5.96832,5.96886,5.96719,5.96781,13000000.0
2005-09-06 21:27:00,5.96782,5.9681,5.96713,5.96713,11000000.0
2005-09-06 21:28:00,5.96699,5.96816,5.96693,5.96752,15000000.0
2005-09-06 21:29:00,5.96753,5.96868,5.96749,5.96843,12000000.0
2005-09-06 21:30:00,5.96887,5.96982,5.96829,5.96968,10000000.0
2005-09-06 21:31:00,5.96922,5.96976,5.96896,5.96896,10000000.0
2005-09-06 21:32:00,5.96905,5.96976,5.96831,5.9685,12000000.0
2005-09-06 21:33:00,5.96938,5.96998,5.96867,5.96998,19000000.0
2005-09-06 21:34:00,5.96903,5.9704,5.96903,5.96975,8000000.0
2005-09-06 21:35:00,5.96973,5.97099,5.96973,5.97099,20000000.0
2005-09-06 21:36:00,5.9711,5.97133,5.96995,5.96995,19000000.0
2005-09-06 21:37:00,5.9702,5.97112,5.96939,5.9701,19000000.0
2005-09-06 21:38:00,5.97017,5.97057,5.96962,5.96965,13000000.0
2005-09-06 21:39:00,5.96967,5.97082,5.96967,5.97024,17000000.0
2005-09-06 21:40:00,5.9699,5.97159,5.96974,5.97159,7000000.0
2005-09-06 21:41:00,5.97133,5.97137,5.96964,5.96992,11000000.0
2005-09-06 21:42:00,5.96988,5.97126,5.96988,5.97086,18000000.0
2005-09-06 21:43:00,5.97087,5.9714,5.97004,5.97004,13000000.0
2005-09-06 21:44:00,5.96972,5.97047,5.96972,5.97047,16000000.0
2005-09-06 21:45:00,5.97045,5.97073,5.96986,5.97001,11000000.0
2005-09-06 21:46:00,5.97071,5.97072,5.97003,5.97048,13000000.0
2005-09-06 21:47:00,5.97002,5.97004,5.96965,5.97004,13000000.0
2005-09-06 21:48:00,5.97,5.97023,5.96979,5.96979,17000000.0
2005-09-06 21:49:00,5.97179,5.97212,5.97078,5.97157,8000000.0
2005-09-06 21:50:00,5.97208,5.97208,5.97082,5.97082,11000000.0
2005-09-06 21:51:00,5.9708,5.97149,5.9708,5.9709,13000000.0
2005-09-06 21:52:00,5.97056,5.97139,5.97031,5.9711,13000000.0
2005-09-06 21:53:00,5.97153,5.97198,5.9707,5.97163,14000000.0
2005-09-06 21:54:00,5.97171,5.97386,5.97171,5.97196,11000000.0
2005-09-06 21:55:00,5.97222,5.97257,5.97095,5.97257,17000000.0
2005-09-06 21:56:00,5.9714,5.9714,5.97067,5.97139,12000000.0
2005-09-06 21:57:00,5.97147,5.97176,5.9711,5.97165,16000000.0
2005-09-06 21:58:00,5.97092,5.97109,5.97011,5.97102,9000000.0
2005-09-06 21:59:00,5.97083,5.97083,5.96989,5.97048,18000000.0
2005-09-06 22:00:00,5.97056,5.97088,5.97016,5.97034,13000000.0
2005-09-06 22:01:00,5.97093,5.97152,5.97063,5.97096,11000000.0
2005-09-06 22:02:00,5.97085,5.97202,5.97041,5.97112,17000000.0
2005-09-06 22:03:00,5.97119,5.97119,5.97014,5.97106,23000000.0
2005-09-06 22:04:00,5.97117,5.97184,5.97038,5.97092,15000000.0
2005-09-06 22:05:00,5.97111,5.97159,5.9709,5.97159,14000000.0
2005-09-06 22:06:00,5.97204,5.97245,5.97076,5.97245,15000000.0
2005-09-06 22:07:00,5.97223,5.97224,5.97088,5.97218,9000000.0
2005-09-06 22:08:00,5.97244,5.97244,5.97052,5.97052,18000000.0
2005-09-06 22:09:00,5.97036,5.97129,5.97036,5.97121,11000000.0
2005-09-06 22:10:00,5.97125,5.97149,5.97047,5.97055,7000000.0
2005-09-06 22:11:00,5.97094,5.97219,5.97094,5.97219,8000000.0
2005-09-06 22:12:00,5.97199,5.97222,5.97101,5.97131,16000000.0
2005-09-06 22:13:00,5.97097,5.97128,5.96991,5.97028,24000000.0
2005-09-06 22:14:00,5.97019,5.97121,5.96982,5.97009,9000000.0
2005-09-06 22:15:00,5.97023,5.97047,5.96927,5.96959,10000000.0
2005-09-06 22:16:00,5.96969,5.97174,5.96969,5.97044,13000000.0
2005-09-06 22:17:00,5.96998,5.97083,5.96944,5.96992,20000000.0
2005-09-06 22:18:00,5.96923,5.97029,5.96923,5.96976,11000000.0
2005-09-06 22:19:00,5.97021,5.9715,5.96976,5.97062,15000000.0
2005-09-06 22:20:00,5.97102,5.97214,5.97095,5.97117,16000000.0
2005-09-06 22:21:00,5.97107,5.97174,5.9701,5.97112,12000000.0
2005-09-06 22:22:00,5.97159,5.97267,5.97109,5.97199,14000000.0
2005-09-06 22:23:00,5.97179,5.97288,5.97141,5.9726,11000000.0
2005-09-06 22:24:00,5.97264,5.97264,5.97147,5.97218,16000000.0
2005-09-06 22:25:00,5.9719,5.97359,5.97182,5.97298,14000000.0
2005-09-06 22:26:00,5.97223,5.97399,5.97211,5.97399,10000000.0
2005-09-06 22:27:00,5.97322,5.97413,5.97249,5.97344,14000000.0
2005-09-06 22:28:00,5.97306,5.97362,5.97242,5.97261,12000000.0
2005-09-06 22:29:00,5.97236,5.97391,5.97233,5.97297,13000000.0
2005-09-06 22:30:00,5.9726,5.97332,5.97207,5.97235,8000000.0
2005-09-06 22:31:00,5.97243,5.97379,5.97232,5.97379,11000000.0
2005-09-06 22:32:00,5.97383,5.97495,5.97275,5.97374,20000000.0
2005-09-06 22:33:00,5.97381,5.97432,5.97297,5.97432,11000000.0
2005-09-06 22:34:00,5.97487,5.97571,5.97477,5.97557,10000000.0
2005-09-06 22:35:00,5.97555,5.97581,5.97427,5.97482,13000000.0
2005-09-06 22:36:00,5.97471,5.97607,5.97445,5.97607,9000000.0
2005-09-06 22:37:00,5.9759,5.97662,5.97518,5.97662,13000000.0
2005-09-06 22:38:00,5.97542,5.97589,5.97479,5.97589,9000000.0
2005-09-06 22:39:00,5.97585,5.97616,5.97461,5.9749,12000000.0
2005-09-06 22:40:00,5.97394,5.97488,5.97383,5.97383,9000000.0
2005-09-06 22:41:00,5.97405,5.97601,5.97405,5.97547,14000000.0
2005-09-06 22:42:00,5.97418,5.97504,5.97411,5.97481,13000000.0
2005-09-06 22:43:00,5.97502,5.97548,5.97389,5.97389,12000000.0
2005-09-06 22:44:00,5.97438,5.97473,5.97347,5.97395,15000000.0
2005-09-06 22:45:00,5.97296,5.97521,5.97294,5.97351,13000000.0
2005-09-06 22:46:00,5.97338,5.97488,5.97338,5.97488,14000000.0
2005-09-06 22:47:00,5.9752,5.9752,5.97493,5.97507,15000000.0
2005-09-06 22:48:00,5.97433,5.9746,5.97312,5.97344,13000000.0
2005-09-06 22:49:00,5.97455,5.97478,5.97368,5.97436,13000000.0
2005-09-06 22:50:00,5.97325,5.97408,5.97294,5.97375,15000000.0
2005-09-06 22:51:00,5.97428,5.97506,5.9736,5.97463,14000000.0
2005-09-06 22:52:00,5.97471,5.97528,5.97454,5.97513,9000000.0
2005-09-06 22:53:00,5.97403,5.97454,5.97282,5.97384,15000000.0
2005-09-06 22:54:00,5.97253,5.97393,5.97253,5.97374,17000000.0
2005-09-06 22:55:00,5.97436,5.97487,5.97395,5.97421,16000000.0
2005-09-06 22:56:00,5.97489,5.97548,5.97444,5.97467,13000000.0
2005-09-06 22:57:00,5.97541,5.97571,5.97361,5.97361,8000000.0
2005-09-06 22:58:00,5.97423,5.97438,5.97342,5.9737,8000000.0
2005-09-06 22:59:00,5.9737,5.97493,5.9732,5.97431,19000000.0
2005-09-06 23:00:00,5.97456,5.97456,5.97292,5.97359,10000000.0
2005-09-06 23:01:00,5.97351,5.97411,5.97321,5.9739,7000000.0
2005-09-06 23:02:00,5.97496,5.97496,5.97398,5.97398,15000000.0
2005-09-06 23:03:00,5.97367,5.97412,5.97358,5.97397,17000000.0
2005-09-06 23:04:00,5.97421,5.97503,5.97382,5.97415,19000000.0
2005-09-06 23:05:00,5.97281,5.97519,5.97281,5.9747,9000000.0
2005-09-06 23:06:00,5.97423,5.97495,5.97374,5.97461,12000000.0
2005-09-06 23:07:00,5.97452,5.97528,5.97366,5.97503,14000000.0
2005-09-06 23:08:00,5.97543,5.97635,5.97513,5.97575,16000000.0
2005-09-06 23:09:00,5.97585,5.97617,5.97531,5.97531,9000000.0
2005-09-06 23:10:00,5.97514,5.97674,5.97473,5.97595,12000000.0
2005-09-06 23:11:00,5.97565,5.97683,5.9756,5.97603,14000000.0
2005-09-06 23:12:00,5.97639,5.9766,5.97508,5.97508,7000000.0
2005-09-06 23:13:00,5.97624,5.97714,5.97624,5.97624,14000000.0
2005-09-06 23:14:00,5.97729,5.97729,5.97478,5.97519,19000000.0
2005-09-06 23:15:00,5.97503,5.97582,5.97472,5.97572,13000000.0
2005-09-06 23:16:00,5.97566,5.9768,5.97566,5.97629,15000000.0
2005-09-06 23:17:00,5.97643,5.97713,5.9764,5.97713,11000000.0
2005-09-06 23:18:00,5.9768,5.97716,5.97568,5.97699,12000000.0
2005-09-06 23:19:00,5.97552,5.97713,5.97546,5.97713,14000000.0
2005-09-06 23:20:00,5.97722,5.97724,5.97539,5.97671,19000000.0
2005-09-06 23:21:00,5.97646,5.97754,5.97644,5.9773,7000000.0
2005-09-06 23:22:00,5.97647,5.97851,5.97647,5.97851,15000000.0
2005-09-06 23:23:00,5.97716,5.97808,5.97695,5.97717,11000000.0
2005-09-06 23:24:00,5.97678,5.97725,5.97656,5.97718,14000000.0
2005-09-06 23:25:00,5.97876,5.97876,5.97664,5.97717,11000000.0
2005-09-06 23:26:00,5.9784,5.9784,5.97627,5.97627,14000000.0
2005-09-06 23:27:00,5.97691,5.97802,5.97664,5.97673,11000000.0
2005-09-06 23:28:00,5.97728,5.97917,5.97728,5.97917,12000000.0
2005-09-06 23:29:00,5.9791,5.9791,5.97712,5.97732,16000000.0
2005-09-06 23:30:00,5.97725,5.97878,5.977,5.97826,20000000.0
2005-09-06 23:31:00,5.97808,5.97868,5.9774,5.9774,11000000.0
2005-09-06 23:32:00,5.97697,5.97778,5.97682,5.97758,16000000.0
2005-09-06 23:33:00,5.97862,5.97862,5.97655,5.97661,12000000.0
2005-09-06 23:34:00,5.97802,5.97842,5.977,5.97756,13000000.0
2005-09-06 23:35:00,5.9769,5.97708,5.9761,5.97641,9000000.0
2005-09-06 23:36:00,5.97702,5.97803,5.97702,5.97759,9000000.0
2005-09-06 23:37:00,5.97748,5.97774,5.97669,5.97715,14000000.0
2005-09-06 23:38:00,5.97697,5.97776,5.97638,5.97658,13000000.0
2005-09-06 23:39:00,5.97644,5.97796,5.97622,5.97723,17000000.0
2005-09-06 23:40:00,5.97699,5.9773,5.9761,5.9761,12000000.0
2005-09-06 23:41:00,5.97593,5.97707,5.9757,5.97631,17000000.0
2005-09-06 23:42:00,5.97589,5.97628,5.97526,5.97607,22000000.0
2005-09-06 23:43:00,5.97605,5.97731,5.97565,5.97688,15000000.0
2005-09-06 23:44:00,5.97607,5.97678,5.97526,5.97597,14000000.0
2005-09-06 23:45:00,5.97458,5.97559,5.97458,5.97502,20000000.0
2005-09-06 23:46:00,5.97473,5.97535,5.97417,5.97417,14000000.0
2005-09-06 23:47:00,5.97393,5.97453,5.97385,5.97443,10000000.0
2005-09-06 23:48:00,5.97477,5.97551,5.97423,5.97436,18000000.0
2005-09-06 23:49:00,5.97521,5.97521,5.97389,5.97425,14000000.0
2005-09-06 23:50:00,5.97408,5.97506,5.97288,5.97391,13000000.0
2005-09-06 23:51:00,5.97323,5.97342,5.97237,5.97297,8000000.0
2005-09-06 23:52:00,5.97282,5.97392,5.97239,5.97392,16000000.0
2005-09-06 23:53:00,5.9742,5.97444,5.97304,5.97337,18000000.0
2005-09-06 23:54:00,5.97396,5.97533,5.97365,5.97533,12000000.0
2005-09-06 23:55:00,5.97486,5.97505,5.97404,5.97408,19000000.0
2005-09-06 23:56:00,5.97409,5.97538,5.97409,5.97519,14000000.0
2005-09-06 23:57:00,5.9753,5.97557,5.97361,5.97446,16000000.0
2005-09-06 23:58:00,5.97315,5.97453,5.97315,5.97342,13000000.0
2005-09-06 23:59:00,5.9735,5.97554,5.9735,5.97554,14000000.0
2005-09-07 00:00:00,5.97561,5.97561,5.9741,5.97541,17000000.0
2005-09-07 00:01:00,5.97538,5.97636,5.9744,5.9744,12000000.0
2005-09-07 00:02:00,5.97519,5.97582,5.97453,5.97455,15000000.0
2005-09-07 00:03:00,5.97416,5.97496,5.97383,5.97399,14000000.0
2005-09-07 00:04:00,5.97487,5.97699,5.97487,5.97699,12000000.0
2005-09-07 00:05:00,5.97669,5.97669,5.97488,5.9751,12000000.0
2005-09-07 00:06:00,5.97527,5.97677,5.97527,5.97574,12000000.0
2005-09-07 00:07:00,5.97515,5.97621,5.97515,5.97566,11000000.0
2005-09-07 00:08:00,5.97558,5.97684,5.97535,5.97547,15000000.0
2005-09-07 00:09:00,5.97578,5.97706,5.97539,5.97619,12000000.0
2005-09-07 00:10:00,5.97745,5.97762,5.97645,5.97699,19000000.0
2005-09-07 00:11:00,5.97681,5.97737,5.97622,5.97622,8000000.0
2005-09-07 00:12:00,5.97741,5.97794,5.97639,5.97693,9000000.0
2005-09-07 00:13:00,5.97761,5.97868,5.977,5.9781,13000000.0
2005-09-07 00:14:00,5.97781,5.97956,5.97781,5.97942,14000000.0
2005-09-07 00:15:00,5.9786,5.97946,5.97829,5.97909,12000000.0
2005-09-07 00:16:00,5.97962,5.9797,5.97793,5.97941,12000000.0
2005-09-07 00:17:00,5.97876,5.97886,5.97776,5.97796,10000000.0
2005-09-07 00:18:00,5.97825,5.97934,5.978,5.978,19000000.0
2005-09-07 00:19:00,5.97826,5.98008,5.97815,5.98008,12000000.0
2005-09-07 00:20:00,5.98005,5.98014,5.97873,5.97975,11000000.0
2005-09-07 00:21:00,5.97889,5.9793,5.97865,5.97877,14000000.0
2005-09-07 00:22:00,5.97867,5.98026,5.97857,5.97925,13000000.0
2005-09-07 00:23:00,5.97967,5.98127,5.97929,5.97989,13000000.0
2005-09-07 00:24:00,5.979,5.98107,5.979,5.981,9000000.0
2005-09-07 00:25:00,5.97991,5.98081,5.97951,5.98001,13000000.0
2005-09-07 00:26:00,5.97982,5.98012,5.97883,5.97942,14000000.0
2005-09-07 00:27:00,5.97996,5.98016,5.97877,5.97877,15000000.0
2005-09-07 00:28:00,5.97882,5.97921,5.97877,5.97898,7000000.0
2005-09-07 00:29:00,5.97964,5.98084,5.97964,5.97983,17000000.0
2005-09-07 00:30:00,5.97983,5.97993,5.97927,5.97927,9000000.0
2005-09-07 00:31:00,5.97909,5.98014,5.97882,5.97925,13000000.0
2005-09-07 00:32:00,5.97976,5.98044,5.97897,5.97949,8000000.0
2005-09-07 00:33:00,5.97932,5.97946,5.97825,5.97921,19000000.0
2005-09-07 00:34:00,5.98024,5.98043,5.97861,5.97938,15000000.0
2005-09-07 00:35:00,5.9798,5.98048,5.97845,5.98048,12000000.0
2005-09-07 00:36:00,5.98001,5.98021,5.97787,5.97867,15000000.0
2005-09-07 00:37:00,5.97859,5.97922,5.9779,5.9789,15000000.0
2005-09-07 00:38:00,5.97853,5.97956,5.97831,5.97928,18000000.0
2005-09-07 00:39:00,5.97913,5.98,5.97807,5.97851,20000000.0
2005-09-07 00:40:00,5.97906,5.97911,5.97821,5.97848,10000000.0
2005-09-07 00:41:00,5.97808,5.97868,5.97786,5.97795,9000000.0
2005-09-07 00:42:00,5.97802,5.97873,5.97794,5.97819,16000000.0
2005-09-07 00:43:00,5.97827,5.97835,5.97732,5.97754,16000000.0
2005-09-07 00:44:00,5.97747,5.97811,5.97747,5.97783,10000000.0
2005-09-07 00:45:00,5.97695,5.97806,5.97641,5.97788,16000000.0
2005-09-07 00:46:00,5.97665,5.97768,5.97665,5.97672,12000000.0
2005-09-07 00:47:00,5.97659,5.97745,5.97659,5.97744,8000000.0
2005-09-07 00:48:00,5.97717,5.97791,5.97672,5.97791,16000000.0
2005-09-07 00:49:00,5.9781,5.97878,5.97747,5.97878,11000000.0
2005-09-07 00:50:00,5.97777,5.97878,5.97743,5.97743,9000000.0
2005-09-07 00:51:00,5.97785,5.97866,5.97762,5.97866,9000000.0
2005-09-07 00:52:00,5.97852,5.97881,5.97737,5.97737,18000000.0
2005-09-07 00:53:00,5.97794,5.97918,5.97783,5.97783,12000000.0
2005-09-07 00:54:00,5.97789,5.97864,5.97789,5.97839,12000000.0
2005-09-07 00:55:00,5.97913,5.97975,5.97905,5.97923,11000000.0
2005-09-07 00:56:00,5.9791,5.97985,5.97858,5.97953,14000000.0
2005-09-07 00:57:00,5.97937,5.98049,5.97883,5.98049,15000000.0
2005-09-07 00:58:00,5.97926,5.98005,5.97926,5.97926,9000000.0
2005-09-07 00:59:00,5.97986,5.97986,5.97885,5.97925,17000000.0
2005-09-07 01:00:00,5.97831,5.9788,5.97817,5.97865,12000000.0
2005-09-07 01:01:00,5.97896,5.98047,5.97896,5.97924,15000000.0
2005-09-07 01:02:00,5.97936,5.9807,5.97936,5.9807,10000000.0
2005-09-07 01:03:00,5.97949,5.97949,5.97856,5.97883,13000000.0
2005-09-07 01:04:00,5.97892,5.98014,5.97763,5.97763,13000000.0
2005-09-07 01:05:00,5.97867,5.97908,5.9777,5.97843,13000000.0
2005-09-07 01:06:00,5.97742,5.97915,5.97742,5.97807,12000000.0
2005-09-07 01:07:00,5.97836,5.97878,5.97625,5.97625,13000000.0
2005-09-07 01:08:00,5.97731,5.97766,5.97604,5.97766,15000000.0
2005-09-07 01:09:00,5.97679,5.9783,5.97679,5.97779,17000000.0
2005-09-07 01:10:00,5.97803,5.97833,5.9771,5.9771,10000000.0
2005-09-07 01:11:00,5.97716,5.97836,5.97716,5.97832,11000000.0
2005-09-07 01:12:00,5.97842,5.97898,5.97814,5.97839,10000000.0
2005-09-07 01:13:00,5.97813,5.97817,5.97772,5.97772,11000000.0
2005-09-07 01:14:00,5.97884,5.97911,5.97883,5.97902,13000000.0
2005-09-07 01:15:00,5.97905,5.98004,5.97905,5.98004,9000000.0
2005-09-07 01:16:00,5.9794,5.98002,5.97871,5.97911,12000000.0
2005-09-07 01:17:00,5.97902,5.97995,5.97872,5.97995,11000000.0
2005-09-07 01:18:00,5.97849,5.97962,5.97795,5.97795,12000000.0
2005-09-07 01:19:00,5.97821,5.9788,5.97798,5.9782,19000000.0
2005-09-07 01:20:00,5.97825,5.97963,5.9779,5.97834,11000000.0
2005-09-07 01:21:00,5.9784,5.98041,5.9784,5.97944,12000000.0
2005-09-07 01:22:00,5.97979,5.9802,5.97818,5.97818,9000000.0
2005-09-07 01:23:00,5.97827,5.97858,5.97749,5.97851,13000000.0
2005-09-07 01:24:00,5.97769,5.9785,5.97716,5.97825,14000000.0
2005-09-07 01:25:00,5.9785,5.97964,5.97801,5.97953,11000000.0
2005-09-07 01:26:00,5.97903,5.97988,5.97903,5.97979,10000000.0
2005-09-07 01:27:00,5.98001,5.98101,5.98001,5.98101,17000000.0
2005-09-07 01:28:00,5.98057,5.98077,5.97959,5.9796,13000000.0
2005-09-07 01:29:00,5.97949,5.97949,5.97814,5.97851,19000000.0
2005-09-07 01:30:00,5.98014,5.98015,5.97855,5.97867,15000000.0
2005-09-07 01:31:00,5.97836,5.97845,5.9772,5.9772,15000000.0
2005-09-07 01:32:00,5.97668,5.97774,5.97596,5.97706,12000000.0
2005-09-07 01:33:00,5.97614,5.97717,5.97614,5.97687,8000000.0
2005-09-07 01:34:00,5.97701,5.97701,5.97538,5.97567,18000000.0
2005-09-07 01:35:00,5.97497,5.97668,5.97466,5.97651,12000000.0
2005-09-07 01:36:00,5.97611,5.97642,5.9749,5.97612,16000000.0
2005-09-07 01:37:00,5.97611,5.97611,5.97457,5.97514,15000000.0
2005-09-07 01:38:00,5.97541,5.97637,5.9744,5.97467,18000000.0
2005-09-07 01:39:00,5.97459,5.97524,5.97442,5.97524,10000000.0
2005-09-07 01:40:00,5.97494,5.97615,5.97438,5.97536,11000000.0
2005-09-07 01:41:00,5.9753,5.97544,5.97426,5.97476,16000000.0
2005-09-07 01:42:00,5.97492,5.97528,5.97432,5.97496,14000000.0
2005-09-07 01:43:00,5.9751,5.97587,5.97448,5.97587,16000000.0
2005-09-07 01:44:00,5.97546,5.9757,5.9743,5.97453,15000000.0
2005-09-07 01:45:00,5.97473,5.97537,5.97403,5.97474,16000000.0
2005-09-07 01:46:00,5.97419,5.97523,5.97401,5.97461,9000000.0
2005-09-07 01:47:00,5.97467,5.97467,5.97363,5.97378,17000000.0
2005-09-07 01:48:00,5.9744,5.9757,5.9744,5.97566,16000000.0
2005-09-07 01:49:00,5.97531,5.97619,5.97519,5.9755,10000000.0
2005-09-07 01:50:00,5.97693,5.97801,5.97653,5.97749,11000000.0
2005-09-07 01:51:00,5.9779,5.9779,5.97615,5.97642,12000000.0
2005-09-07 01:52:00,5.97619,5.97678,5.97558,5.9756,12000000.0
2005-09-07 01:53:00,5.97527,5.97748,5.97527,5.97625,18000000.0
2005-09-07 01:54:00,5.97641,5.97718,5.97532,5.97679,14000000.0
2005-09-07 01:55:00,5.97621,5.97696,5.9756,5.97614,18000000.0
2005-09-07 01:56:00,5.97593,5.97654,5.97566,5.97654,8000000.0
2005-09-07 01:57:00,5.97535,5.97641,5.97514,5.97641,13000000.0
2005-09-07 01:58:00,5.977,5.97765,5.97589,5.97765,11000000.0
2005-09-07 01:59:00,5.97806,5.97866,5.97775,5.9784,11000000.0
2005-09-07 02:00:00,5.97812,5.97903,5.97746,5.97761,16000000.0
2005-09-07 02:01:00,5.97929,5.98083,5.97824,5.98083,21000000.0
2005-09-07 02:02:00,5.98004,5.98043,5.97946,5.97977,10000000.0
2005-09-07 02:03:00,5.97978,5.9799,5.9791,5.97966,8000000.0
2005-09-07 02:04:00,5.98004,5.98015,5.97899,5.98,14000000.0
2005-09-07 02:05:00,5.98049,5.98079,5.97918,5.97966,14000000.0
2005-09-07 02:06:00,5.97944,5.97944,5.97914,5.97915,15000000.0
2005-09-07 02:07:00,5.97908,5.97947,5.97865,5.97899,10000000.0
2005-09-07 02:08:00,5.97948,5.98061,5.979,5.98061,16000000.0
2005-09-07 02:09:00,5.98091,5.98091,5.97952,5.9807,18000000.0
2005-09-07 02:10:00,5.98021,5.98021,5.97898,5.97922,16000000.0
2005-09-07 02:11:00,5.97912,5.97928,5.97825,5.97892,14000000.0
2005-09-07 02:12:00,5.97924,5.97941,5.97812,5.97812,10000000.0
2005-09-07 02:13:00,5.97864,5.98064,5.97768,5.98064,15000000.0
2005-09-07 02:14:00,5.97962,5.98022,5.97876,5.97915,19000000.0
2005-09-07 02:15:00,5.98032,5.98069,5.97937,5.97999,12000000.0
2005-09-07 02:16:00,5.97997,5.98107,5.9793,5.9793,18000000.0
2005-09-07 02:17:00,5.98063,5.98131,5.98015,5.98121,14000000.0
2005-09-07 02:18:00,5.98148,5.9817,5.98148,5.9817,12000000.0
2005-09-07 02:19:00,5.98079,5.98079,5.9798,5.97993,14000000.0
2005-09-07 02:20:00,5.97994,5.98099,5.97954,5.98056,13000000.0
2005-09-07 02:21:00,5.98014,5.98041,5.9792,5.97974,15000000.0
2005-09-07 02:22:00,5.98037,5.98157,5.98002,5.98032,13000000.0
2005-09-07 02:23:00,5.98031,5.98137,5.97991,5.9801,16000000.0
2005-09-07 02:24:00,5.97994,5.98105,5.97976,5.97976,17000000.0
2005-09-07 02:25:00,5.9799,5.9812,5.9799,5.98111,10000000.0
2005-09-07 02:26:00,5.9806,5.98131,5.97995,5.98052,13000000.0
2005-09-07 02:27:00,5.97944,5.98017,5.97944,5.97987,7000000.0
2005-09-07 02:28:00,5.97931,5.98005,5.9792,5.98005,9000000.0
2005-09-07 02:29:00,5.98028,5.9803,5.97851,5.97932,20000000.0
2005-09-07 02:30:00,5.9792,5.97978,5.97859,5.97978,11000000.0
2005-09-07 02:31:00,5.97939,5.97977,5.97818,5.97977,9000000.0
2005-09-07 02:32:00,5.9786,5.97963,5.97812,5.97917,13000000.0
2005-09-07 02:33:00,5.97841,5.98043,5.97841,5.97942,14000000.0
2005-09-07 02:34:00,5.97969,5.98066,5.97866,5.97866,17000000.0
2005-09-07 02:35:00,5.97862,5.97934,5.97796,5.97882,15000000.0
2005-09-07 02:36:00,5.97922,5.97932,5.97849,5.97849,14000000.0
2005-09-07 02:37:00,5.97871,5.98028,5.97835,5.9794,13000000.0
2005-09-07 02:38:00,5.97898,5.98,5.97898,5.97979,14000000.0
2005-09-07 02:39:00,5.98009,5.9807,5.97915,5.9807,15000000.0
2005-09-07 02:40:00,5.97992,5.98041,5.9787,5.97934,12000000.0
2005-09-07 02:41:00,5.9796,5.98091,5.9796,5.9805,13000000.0
2005-09-07 02:42:00,5.98077,5.98145,5.98013,5.98065,16000000.0
2005-09-07 02:43:00,5.98058,5.98173,5.98022,5.98042,18000000.0
2005-09-07 02:44:00,5.98142,5.98188,5.98071,5.98099,10000000.0
2005-09-07 02:45:00,5.98085,5.98195,5.97991,5.98012,14000000.0
2005-09-07 02:46:00,5.97932,5.98066,5.97929,5.98013,18000000.0
2005-09-07 02:47:00,5.98067,5.98097,5.9798,5.98052,17000000.0
2005-09-07 02:48:00,5.98098,5.98098,5.97961,5.98034,7000000.0
2005-09-07 02:49:00,5.98051,5.98088,5.97922,5.98028,13000000.0
2005-09-07 02:50:00,5.97946,5.98109,5.97946,5.98109,14000000.0
2005-09-07 02:51:00,5.98079,5.98079,5.97906,5.97994,15000000.0
2005-09-07 02:52:00,5.98015,5.98129,5.9801,5.98033,15000000.0
2005-09-07 02:53:00,5.98044,5.98083,5.97934,5.97942,9000000.0
2005-09-07 02:54:00,5.97935,5.98068,5.97935,5.97982,13000000.0
2005-09-07 02:55:00,5.98048,5.98055,5.97876,5.97882,11000000.0
2005-09-07 02:56:00,5.97882,5.98011,5.97802,5.9788,18000000.0
2005-09-07 02:57:00,5.97909,5.97909,5.97705,5.97723,13000000.0
2005-09-07 02:58:00,5.97739,5.97888,5.97701,5.97888,9000000.0
2005-09-07 02:59:00,5.9781,5.97861,5.97693,5.97769,14000000.0
2005-09-07 03:00:00,5.97599,5.97642,5.97481,5.97481,11000000.0
2005-09-07 03:01:00,5.97511,5.97585,5.97471,5.97585,11000000.0
2005-09-07 03:02:00,5.9763,5.97643,5.97558,5.97607,11000000.0
2005-09-07 03:03:00,5.97581,5.97692,5.97544,5.97651,23000000.0
2005-09-07 03:04:00,5.97567,5.97701,5.97567,5.97642,11000000.0
2005-09-07 03:05:00,5.97689,5.97718,5.97572,5.97687,17000000.0
2005-09-07 03:06:00,5.97695,5.97786,5.97557,5.97557,9000000.0
2005-09-07 03:07:00,5.97518,5.97666,5.97425,5.97425,15000000.0
2005-09-07 03:08:00,5.9748,5.97561,5.97394,5.97561,12000000.0
2005-09-07 03:09:00,5.97421,5.97491,5.97395,5.97491,15000000.0
2005-09-07 03:10:00,5.97564,5.9759,5.97402,5.97533,19000000.0
2005-09-07 03:11:00,5.97492,5.97594,5.97475,5.97582,15000000.0
2005-09-07 03:12:00,5.9759,5.97687,5.97513,5.97564,18000000.0
2005-09-07 03:13:00,5.97596,5.97602,5.97467,5.9757,18000000.0
2005-09-07 03:14:00,5.9757,5.97666,5.97509,5.97573,10000000.0
2005-09-07 03:15:00,5.97543,5.97602,5.97519,5.9758,7000000.0
2005-09-07 03:16:00,5.97594,5.97594,5.97501,5.97543,8000000.0
2005-09-07 03:17:00,5.97514,5.97633,5.97492,5.97548,10000000.0
2005-09-07 03:18:00,5.97582,5.97621,5.97451,5.97573,15000000.0
2005-09-07 03:19:00,5.97439,5.97459,5.97244,5.97371,10000000.0
2005-09-07 03:20:00,5.97313,5.97369,5.97209,5.97224,16000000.0
2005-09-07 03:21:00,5.97278,5.97338,5.97254,5.97322,11000000.0
2005-09-07 03:22:00,5.97331,5.97359,5.97225,5.97302,10000000.0
2005-09-07 03:23:00,5.9727,5.97318,5.97188,5.97265,12000000.0
2005-09-07 03:24:00,5.97294,5.97391,5.97254,5.97278,13000000.0
2005-09-07 03:25:00,5.97318,5.97361,5.97239,5.97239,11000000.0
2005-09-07 03:26:00,5.97215,5.97308,5.97203,5.97277,13000000.0
2005-09-07 03:27:00,5.97363,5.97364,5.97239,5.97308,14000000.0
2005-09-07 03:28:00,5.97338,5.97348,5.9723,5.97283,18000000.0
2005-09-07 03:29:00,5.97359,5.97412,5.97268,5.97381,15000000.0
2005-09-07 03:30:00,5.97378,5.97388,5.97282,5.97373,10000000.0
2005-09-07 03:31:00,5.97398,5.97463,5.97335,5.97337,13000000.0
2005-09-07 03:32:00,5.97329,5.97364,5.97329,5.97357,16000000.0
2005-09-07 03:33:00,5.97344,5.97362,5.97338,5.97355,13000000.0
2005-09-07 03:34:00,5.97352,5.97499,5.97308,5.97308,16000000.0
2005-09-07 03:35:00,5.9734,5.97524,5.9734,5.97455,10000000.0
2005-09-07 03:36:00,5.97486,5.97526,5.97392,5.97392,11000000.0
2005-09-07 03:37:00,5.97496,5.97521,5.97392,5.97453,13000000.0
2005-09-07 03:38:00,5.97427,5.97594,5.97388,5.97594,13000000.0
2005-09-07 03:39:00,5.97561,5.97589,5.97429,5.9755,13000000.0
2005-09-07 03:40:00,5.97549,5.97619,5.97439,5.97612,12000000.0
2005-09-07 03:41:00,5.97686,5.9771,5.97578,5.97578,16000000.0
2005-09-07 03:42:00,5.97699,5.97825,5.97637,5.97825,21000000.0
2005-09-07 03:43:00,5.97942,5.97942,5.9773,5.97797,18000000.0
2005-09-07 03:44:00,5.97791,5.97867,5.97674,5.97758,15000000.0
2005-09-07 03:45:00,5.97671,5.97896,5.97671,5.97764,9000000.0
2005-09-07 03:46:00,5.9775,5.97753,5.97617,5.97634,8000000.0
2005-09-07 03:47:00,5.97656,5.97805,5.97639,5.97775,11000000.0
2005-09-07 03:48:00,5.9785,5.97894,5.97646,5.97646,9000000.0
2005-09-07 03:49:00,5.97805,5.97831,5.97592,5.97592,16000000.0
2005-09-07 03:50:00,5.97545,5.9769,5.97492,5.97624,19000000.0
2005-09-07 03:51:00,5.97622,5.97667,5.97516,5.97525,9000000.0
2005-09-07 03:52:00,5.97436,5.97548,5.97331,5.97498,19000000.0
2005-09-07 03:53:00,5.97464,5.97557,5.97421,5.97516,10000000.0
2005-09-07 03:54:00,5.97522,5.97592,5.9743,5.97505,17000000.0
2005-09-07 03:55:00,5.97551,5.97648,5.97494,5.97522,16000000.0
2005-09-07 03:56:00,5.97497,5.97605,5.97496,5.97578,7000000.0
2005-09-07 03:57:00,5.97609,5.97689,5.97589,5.97636,11000000.0
2005-09-07 03:58:00,5.97703,5.97802,5.9767,5.97685,12000000.0
2005-09-07 03:59:00,5.97698,5.97806,5.97606,5.9775,17000000.0
2005-09-07 04:00:00,5.97752,5.97797,5.97706,5.97721,12000000.0
2005-09-07 04:01:00,5.97739,5.97937,5.97739,5.9787,16000000.0
2005-09-07 04:02:00,5.97879,5.98003,5.97871,5.98003,14000000.0
2005-09-07 04:03:00,5.98046,5.98084,5.97961,5.98006,12000000.0
2005-09-07 04:04:00,5.97989,5.9815,5.97984,5.98021,16000000.0
2005-09-07 04:05:00,5.98135,5.98294,5.97993,5.98294,13000000.0
2005-09-07 04:06:00,5.98298,5.98323,5.98086,5.98088,16000000.0
2005-09-07 04:07:00,5.98067,5.98241,5.98067,5.98196,13000000.0
2005-09-07 04:08:00,5.98251,5.98321,5.982,5.98252,14000000.0
2005-09-07 04:09:00,5.98411,5.9847,5.98369,5.98417,10000000.0
2005-09-07 04:10:00,5.98399,5.98399,5.98226,5.98303,12000000.0
2005-09-07 04:11:00,5.98331,5.98424,5.98308,5.98424,14000000.0
2005-09-07 04:12:00,5.98395,5.98445,5.98316,5.98424,19000000.0
2005-09-07 04:13:00,5.98349,5.98441,5.98263,5.98271,20000000.0
2005-09-07 04:14:00,5.98314,5.98359,5.98187,5.98236,12000000.0
2005-09-07 04:15:00,5.98281,5.98318,5.98222,5.98275,8000000.0
2005-09-07 04:16:00,5.98248,5.98378,5.98125,5.98378,13000000.0
2005-09-07 04:17:00,5.9838,5.9838,5.9815,5.98208,15000000.0
2005-09-07 04:18:00,5.98205,5.98236,5.98136,5.98236,9000000.0
2005-09-07 04:19:00,5.98042,5.98164,5.97972,5.98044,12000000.0
2005-09-07 04:20:00,5.97943,5.98057,5.97943,5.98057,9000000.0
2005-09-07 04:21:00,5.98075,5.98185,5.9803,5.98142,17000000.0
2005-09-07 04:22:00,5.98107,5.9816,5.98026,5.98144,14000000.0
2005-09-07 04:23:00,5.98149,5.9823,5.98131,5.9823,10000000.0
2005-09-07 04:24:00,5.98183,5.98258,5.98113,5.98253,12000000.0
2005-09-07 04:25:00,5.98162,5.98189,5.98086,5.98105,10000000.0
2005-09-07 04:26:00,5.98071,5.98203,5.9802,5.98152,7000000.0
2005-09-07 04:27:00,5.98092,5.98158,5.98046,5.98046,15000000.0
2005-09-07 04:28:00,5.98124,5.98193,5.98094,5.98178,7000000.0
2005-09-07 04:29:00,5.98256,5.98365,5.98208,5.9825,14000000.0
2005-09-07 04:30:00,5.98245,5.98318,5.98221,5.98295,11000000.0
2005-09-07 04:31:00,5.98354,5.9837,5.98193,5.98193,15000000.0
2005-09-07 04:32:00,5.98247,5.98274,5.98162,5.98209,17000000.0
2005-09-07 04:33:00,5.9821,5.98357,5.98204,5.98324,14000000.0
2005-09-07 04:34:00,5.9822,5.98233,5.98145,5.98176,9000000.0
2005-09-07 04:35:00,5.9821,5.98267,5.98144,5.98144,12000000.0
2005-09-07 04:36:00,5.98091,5.9822,5.98091,5.98105,12000000.0
2005-09-07 04:37:00,5.98169,5.98204,5.98028,5.98028,12000000.0
2005-09-07 04:38:00,5.98075,5.98132,5.98005,5.98051,11000000.0
2005-09-07 04:39:00,5.98096,5.98194,5.98019,5.98075,17000000.0
2005-09-07 04:40:00,5.98038,5.98117,5.98009,5.98036,9000000.0
2005-09-07 04:41:00,5.98036,5.9809,5.97962,5.9802,10000000.0
2005-09-07 04:42:00,5.98018,5.98102,5.97946,5.98102,8000000.0
2005-09-07 04:43:00,5.98066,5.98083,5.98003,5.98058,18000000.0
2005-09-07 04:44:00,5.98017,5.98145,5.97985,5.98092,9000000.0
2005-09-07 04:45:00,5.98026,5.98073,5.97956,5.98034,9000000.0
2005-09-07 04:46:00,5.98057,5.98082,5.97969,5.98052,16000000.0
2005-09-07 04:47:00,5.9807,5.98073,5.98005,5.98005,12000000.0
2005-09-07 04:48:00,5.98024,5.98255,5.98024,5.98149,10000000.0
2005-09-07 04:49:00,5.98198,5.98325,5.98139,5.98211,16000000.0
2005-09-07 04:50:00,5.98198,5.98234,5.98117,5.98161,16000000.0
2005-09-07 04:51:00,5.98124,5.9832,5.98124,5.98223,20000000.0
2005-09-07 04:52:00,5.98251,5.98368,5.98225,5.983,13000000.0
2005-09-07 04:53:00,5.98295,5.98307,5.98272,5.98286,11000000.0
2005-09-07 04:54:00,5.98281,5.98281,5.98206,5.98247,11000000.0
2005-09-07 04:55:00,5.98266,5.98321,5.9808,5.9808,12000000.0
2005-09-07 04:56:00,5.98074,5.98131,5.98058,5.98131,16000000.0
2005-09-07 04:57:00,5.98174,5.98218,5.98117,5.9818,7000000.0
2005-09-07 04:58:00,5.98117,5.98125,5.97998,5.97998,13000000.0
2005-09-07 04:59:00,5.97989,5.98105,5.9797,5.9799,17000000.0
2005-09-07 05:00:00,5.97951,5.9816,5.97942,5.98051,10000000.0
2005-09-07 05:01:00,5.9803,5.98149,5.97935,5.98089,13000000.0
2005-09-07 05:02:00,5.97979,5.98084,5.97922,5.98046,18000000.0
2005-09-07 05:03:00,5.9802,5.98075,5.97954,5.97954,9000000.0
2005-09-07 05:04:00,5.9795,5.98036,5.9795,5.98027,12000000.0
2005-09-07 05:05:00,5.98046,5.98046,5.97919,5.98033,10000000.0
2005-09-07 05:06:00,5.98055,5.98072,5.9793,5.9802,20000000.0
2005-09-07 05:07:00,5.97982,5.98042,5.97916,5.98042,10000000.0
2005-09-07 05:08:00,5.98068,5.98161,5.97973,5.98161,17000000.0
2005-09-07 05:09:00,5.98174,5.98265,5.98035,5.98239,15000000.0
2005-09-07 05:10:00,5.98135,5.98292,5.98133,5.98292,10000000.0
2005-09-07 05:11:00,5.98321,5.98343,5.98187,5.98327,16000000.0
2005-09-07 05:12:00,5.98304,5.98352,5.98251,5.98289,7000000.0
2005-09-07 05:13:00,5.98284,5.98284,5.98137,5.98137,12000000.0
2005-09-07 05:14:00,5.9821,5.98228,5.98131,5.98225,14000000.0
2005-09-07 05:15:00,5.98163,5.98317,5.98123,5.98317,16000000.0
2005-09-07 05:16:00,5.98176,5.98205,5.98068,5.9817,15000000.0
2005-09-07 05:17:00,5.98174,5.98242,5.98143,5.98211,10000000.0
2005-09-07 05:18:00,5.98161,5.98285,5.98092,5.98227,13000000.0
2005-09-07 05:19:00,5.98103,5.98277,5.98086,5.9817,13000000.0
2005-09-07 05:20:00,5.9809,5.9809,5.97915,5.97963,20000000.0
2005-09-07 05:21:00,5.97762,5.97954,5.97649,5.97649,9000000.0
2005-09-07 05:22:00,5.9769,5.97756,5.97542,5.97546,17000000.0
2005-09-07 05:23:00,5.9752,5.97605,5.97446,5.97605,14000000.0
2005-09-07 05:24:00,5.976,5.976,5.97251,5.97276,19000000.0
2005-09-07 05:25:00,5.9725,5.97492,5.9725,5.97431,13000000.0
2005-09-07 05:26:00,5.9746,5.9761,5.974,5.9761,13000000.0
2005-09-07 05:27:00,5.97591,5.97591,5.97428,5.97428,13000000.0
2005-09-07 05:28:00,5.97405,5.97489,5.97339,5.97418,10000000.0
2005-09-07 05:29:00,5.97422,5.97498,5.97192,5.97327,17000000.0
2005-09-07 05:30:00,5.97245,5.97414,5.97245,5.9733,21000000.0
2005-09-07 05:31:00,5.97358,5.97358,5.97213,5.97306,13000000.0
2005-09-07 05:32:00,5.97312,5.97363,5.97211,5.97282,16000000.0
2005-09-07 05:33:00,5.97356,5.97399,5.97216,5.97347,13000000.0
2005-09-07 05:34:00,5.97344,5.97423,5.97234,5.97389,13000000.0
2005-09-07 05:35:00,5.97359,5.97497,5.97354,5.97436,14000000.0
2005-09-07 05:36:00,5.97435,5.97468,5.9736,5.9736,18000000.0
2005-09-07 05:37:00,5.97435,5.97545,5.97406,5.97524,12000000.0
2005-09-07 05:38:00,5.97538,5.97538,5.9726,5.9726,13000000.0
2005-09-07 05:39:00,5.97284,5.97423,5.97244,5.97275,21000000.0
2005-09-07 05:40:00,5.97377,5.97489,5.97274,5.97336,14000000.0
2005-09-07 05:41:00,5.97302,5.97456,5.97291,5.97456,13000000.0
2005-09-07 05:42:00,5.97345,5.97399,5.97288,5.97331,8000000.0
2005-09-07 05:43:00,5.97342,5.97369,5.97274,5.9735,13000000.0
2005-09-07 05:44:00,5.97297,5.97453,5.97235,5.97235,13000000.0
2005-09-07 05:45:00,5.97196,5.97357,5.97196,5.97296,24000000.0
2005-09-07 05:46:00,5.97344,5.97348,5.97202,5.97202,14000000.0
2005-09-07 05:47:00,5.97163,5.97339,5.97159,5.97163,11000000.0
2005-09-07 05:48:00,5.97084,5.97317,5.97084,5.9713,18000000.0
2005-09-07 05:49:00,5.97077,5.97135,5.97044,5.97111,10000000.0
2005-09-07 05:50:00,5.97168,5.97173,5.97001,5.97039,10000000.0
2005-09-07 05:51:00,5.97097,5.9725,5.97077,5.9725,11000000.0
2005-09-07 05:52:00,5.97074,5.97236,5.96993,5.97145,19000000.0
2005-09-07 05:53:00,5.97171,5.97239,5.97084,5.97136,15000000.0
2005-09-07 05:54:00,5.97142,5.97213,5.97122,5.97122,7000000.0
2005-09-07 05:55:00,5.97145,5.9716,5.97133,5.97142,12000000.0
2005-09-07 05:56:00,5.97146,5.97219,5.97089,5.97135,16000000.0
2005-09-07 05:57:00,5.97145,5.97176,5.96832,5.96985,11000000.0
2005-09-07 05:58:00,5.968,5.96835,5.96599,5.96667,22000000.0
2005-09-07 05:59:00,5.96677,5.96725,5.96599,5.96725,9000000.0
2005-09-07 06:00:00,5.96672,5.96672,5.96458,5.96512,17000000.0
2005-09-07 06:01:00,5.9652,5.96554,5.9635,5.96472,18000000.0
2005-09-07 06:02:00,5.96466,5.96478,5.96334,5.96445,18000000.0
2005-09-07 06:03:00,5.9645,5.9672,5.96434,5.96535,16000000.0
2005-09-07 06:04:00,5.9658,5.96601,5.96489,5.96558,8000000.0
2005-09-07 06:05:00,5.96546,5.96636,5.96479,5.96547,10000000.0
2005-09-07 06:06:00,5.96587,5.9676,5.96587,5.9667,27000000.0
2005-09-07 06:07:00,5.96707,5.96813,5.96642,5.967,17000000.0
2005-09-07 06:08:00,5.96717,5.96766,5.96616,5.96708,14000000.0
2005-09-07 06:09:00,5.96737,5.96848,5.96717,5.96825,13000000.0
2005-09-07 06:10:00,5.9676,5.9676,5.96634,5.96718,14000000.0
2005-09-07 06:11:00,5.96689,5.96711,5.96606,5.96606,16000000.0
2005-09-07 06:12:00,5.96603,5.96694,5.96594,5.96663,17000000.0
2005-09-07 06:13:00,5.96682,5.96745,5.966,5.96665,14000000.0
2005-09-07 06:14:00,5.96586,5.96759,5.96553,5.9668,12000000.0
2005-09-07 06:15:00,5.96601,5.96692,5.96543,5.96552,13000000.0
2005-09-07 06:16:00,5.96582,5.96677,5.9646,5.96674,14000000.0
2005-09-07 06:17:00,5.9655,5.96636,5.9654,5.96571,11000000.0
2005-09-07 06:18:00,5.96684,5.96729,5.96627,5.96673,12000000.0
2005-09-07 06:19:00,5.96676,5.96724,5.96541,5.9659,19000000.0
2005-09-07 06:20:00,5.96611,5.96653,5.965,5.9659,11000000.0
2005-09-07 06:21:00,5.96715,5.9672,5.96536,5.96647,9000000.0
2005-09-07 06:22:00,5.96657,5.96705,5.96543,5.96593,22000000.0
2005-09-07 06:23:00,5.96641,5.96742,5.96632,5.9672,18000000.0
2005-09-07 06:24:00,5.96753,5.96769,5.96692,5.96736,8000000.0
2005-09-07 06:25:00,5.96768,5.96806,5.9669,5.96737,9000000.0
2005-09-07 06:26:00,5.96721,5.9676,5.9665,5.96716,13000000.0
2005-09-07 06:27:00,5.96691,5.96763,5.96664,5.96685,15000000.0
2005-09-07 06:28:00,5.96681,5.96728,5.96553,5.96622,18000000.0
2005-09-07 06:29:00,5.96545,5.96699,5.96538,5.96665,16000000.0
2005-09-07 06:30:00,5.96626,5.96632,5.96542,5.96598,10000000.0
2005-09-07 06:31:00,5.96555,5.96588,5.96555,5.96569,13000000.0
2005-09-07 06:32:00,5.9659,5.96662,5.9655,5.9655,10000000.0
2005-09-07 06:33:00,5.96605,5.96722,5.96604,5.96642,10000000.0
2005-09-07 06:34:00,5.96631,5.96663,5.96569,5.96663,15000000.0
2005-09-07 06:35:00,5.96561,5.96692,5.96476,5.96637,13000000.0
2005-09-07 06:36:00,5.96624,5.96647,5.9656,5.96599,23000000.0
2005-09-07 06:37:00,5.96618,5.96632,5.96445,5.96493,11000000.0
2005-09-07 06:38:00,5.96521,5.96521,5.96385,5.96465,17000000.0
2005-09-07 06:39:00,5.96462,5.96483,5.9637,5.9637,8000000.0
2005-09-07 06:40:00,5.96325,5.96462,5.96312,5.96462,15000000.0
2005-09-07 06:41:00,5.9644,5.9644,5.96312,5.96325,15000000.0
2005-09-07 06:42:00,5.96348,5.96485,5.96319,5.96342,16000000.0
2005-09-07 06:43:00,5.96345,5.96501,5.96345,5.96432,12000000.0
2005-09-07 06:44:00,5.96399,5.9649,5.9635,5.96371,13000000.0
2005-09-07 06:45:00,5.96437,5.96566,5.96389,5.96566,14000000.0
2005-09-07 06:46:00,5.96609,5.96609,5.96422,5.96441,12000000.0
2005-09-07 06:47:00,5.96488,5.96521,5.96412,5.96521,11000000.0
2005-09-07 06:48:00,5.96547,5.96583,5.96461,5.96461,15000000.0
2005-09-07 06:49:00,5.96593,5.96644,5.96481,5.96606,17000000.0
2005-09-07 06:50:00,5.96611,5.96641,5.96583,5.96601,13000000.0
2005-09-07 06:51:00,5.96655,5.96708,5.96588,5.96617,8000000.0
2005-09-07 06:52:00,5.96618,5.96618,5.96466,5.96466,14000000.0
2005-09-07 06:53:00,5.9663,5.96724,5.96587,5.96587,13000000.0
2005-09-07 06:54:00,5.96562,5.96619,5.96546,5.96578,8000000.0
2005-09-07 06:55:00,5.96552,5.96608,5.96538,5.96608,10000000.0
2005-09-07 06:56:00,5.96601,5.96659,5.96515,5.96515,11000000.0
2005-09-07 06:57:00,5.96513,5.96597,5.96491,5.96497,17000000.0
2005-09-07 06:58:00,5.96435,5.96486,5.96401,5.96422,12000000.0
2005-09-07 06:59:00,5.96419,5.965,5.96372,5.96448,14000000.0
2005-09-07 07:00:00,5.96451,5.96521,5.96357,5.96521,11000000.0
2005-09-07 07:01:00,5.96513,5.96635,5.96469,5.96598,10000000.0
2005-09-07 07:02:00,5.96589,5.96589,5.96396,5.96465,14000000.0
2005-09-07 07:03:00,5.96457,5.96647,5.96457,5.9664,7000000.0
2005-09-07 07:04:00,5.96593,5.96593,5.9639,5.96448,16000000.0
2005-09-07 07:05:00,5.96343,5.9649,5.96332,5.96368,15000000.0
2005-09-07 07:06:00,5.96394,5.96436,5.96325,5.96387,16000000.0
2005-09-07 07:07:00,5.9642,5.9653,5.9642,5.9653,12000000.0
2005-09-07 07:08:00,5.96562,5.96562,5.96422,5.96468,8000000.0
2005-09-07 07:09:00,5.96443,5.96571,5.96435,5.96556,8000000.0
2005-09-07 07:10:00,5.96569,5.96569,5.96482,5.96541,16000000.0
2005-09-07 07:11:00,5.96529,5.96529,5.96381,5.96453,17000000.0
2005-09-07 07:12:00,5.96435,5.96502,5.96376,5.96429,20000000.0
2005-09-07 07:13:00,5.9651,5.96532,5.96433,5.96503,18000000.0
2005-09-07 07:14:00,5.96419,5.96428,5.96372,5.96372,11000000.0
2005-09-07 07:15:00,5.96483,5.96483,5.96387,5.96403,18000000.0
2005-09-07 07:16:00,5.964,5.96505,5.964,5.96423,18000000.0
2005-09-07 07:17:00,5.96429,5.96511,5.96367,5.96367,12000000.0
2005-09-07 07:18:00,5.96374,5.96593,5.96374,5.96545,18000000.0
2005-09-07 07:19:00,5.96594,5.96595,5.96511,5.96511,14000000.0
2005-09-07 07:20:00,5.96545,5.96708,5.96544,5.96708,18000000.0
2005-09-07 07:21:00,5.96702,5.96702,5.96587,5.96587,13000000.0
2005-09-07 07:22:00,5.96607,5.96644,5.96542,5.96594,14000000.0
2005-09-07 07:23:00,5.96679,5.96774,5.96551,5.96552,15000000.0
2005-09-07 07:24:00,5.96556,5.96574,5.96419,5.96441,16000000.0
2005-09-07 07:25:00,5.96567,5.96712,5.96514,5.96631,15000000.0
2005-09-07 07:26:00,5.96584,5.96724,5.96584,5.96627,13000000.0
2005-09-07 07:27:00,5.96645,5.9674,5.96594,5.9674,12000000.0
2005-09-07 07:28:00,5.96707,5.96746,5.96574,5.96574,22000000.0
2005-09-07 07:29:00,5.9665,5.96717,5.96606,5.96633,16000000.0
2005-09-07 07:30:00,5.96622,5.96946,5.96622,5.96946,14000000.0
2005-09-07 07:31:00,5.97003,5.97051,5.969,5.96915,13000000.0
2005-09-07 07:32:00,5.96925,5.96936,5.96866,5.9693,9000000.0
2005-09-07 07:33:00,5.96894,5.96932,5.9685,5.9688,7000000.0
2005-09-07 07:34:00,5.96924,5.97053,5.96886,5.97032,18000000.0
2005-09-07 07:35:00,5.96987,5.9712,5.96959,5.9706,9000000.0
2005-09-07 07:36:00,5.9694,5.97103,5.96832,5.96925,13000000.0
2005-09-07 07:37:00,5.96828,5.97017,5.96828,5.96892,11000000.0
2005-09-07 07:38:00,5.96872,5.97017,5.96872,5.9698,11000000.0
2005-09-07 07:39:00,5.96964,5.97081,5.96891,5.96954,19000000.0
2005-09-07 07:40:00,5.96978,5.97025,5.96906,5.96967,11000000.0
2005-09-07 07:41:00,5.96972,5.97046,5.96972,5.97022,7000000.0
2005-09-07 07:42:00,5.97016,5.97148,5.97,5.97075,13000000.0
2005-09-07 07:43:00,5.9689,5.97,5.96593,5.96954,14000000.0
2005-09-07 07:44:00,5.96975,5.97092,5.96946,5.96952,10000000.0
2005-09-07 07:45:00,5.96981,5.97083,5.96969,5.97083,8000000.0
2005-09-07 07:46:00,5.97031,5.97069,5.96955,5.97018,13000000.0
2005-09-07 07:47:00,5.97049,5.97089,5.96954,5.96975,15000000.0
2005-09-07 07:48:00,5.97025,5.97093,5.96991,5.96993,13000000.0
2005-09-07 07:49:00,5.96981,5.97032,5.96952,5.9701,10000000.0
2005-09-07 07:50:00,5.96978,5.97102,5.96887,5.97056,17000000.0
2005-09-07 07:51:00,5.97084,5.97086,5.96957,5.96965,16000000.0
2005-09-07 07:52:00,5.97012,5.97012,5.96833,5.96883,13000000.0
2005-09-07 07:53:00,5.96854,5.96932,5.96769,5.9682,10000000.0
2005-09-07 07:54:00,5.96852,5.97014,5.96805,5.97014,11000000.0
2005-09-07 07:55:00,5.96982,5.97024,5.9686,5.96982,12000000.0
2005-09-07 07:56:00,5.97055,5.97055,5.96912,5.96965,13000000.0
2005-09-07 07:57:00,5.96914,5.96962,5.96865,5.96953,8000000.0
2005-09-07 07:58:00,5.97014,5.97062,5.96911,5.96995,14000000.0
2005-09-07 07:59:00,5.96978,5.97039,5.96917,5.96992,15000000.0
2005-09-07 08:00:00,5.96957,5.97022,5.9692,5.96998,10000000.0
2005-09-07 08:01:00,5.96942,5.96958,5.96671,5.96796,13000000.0
2005-09-07 08:02:00,5.9671,5.96847,5.9668,5.96761,14000000.0
2005-09-07 08:03:00,5.96801,5.96904,5.96703,5.96904,12000000.0
2005-09-07 08:04:00,5.96926,5.97017,5.96842,5.96932,16000000.0
2005-09-07 08:05:00,5.96913,5.96955,5.9683,5.96863,14000000.0
2005-09-07 08:06:00,5.9684,5.97003,5.96706,5.96901,19000000.0
2005-09-07 08:07:00,5.9687,5.96971,5.96785,5.9694,19000000.0
2005-09-07 08:08:00,5.96953,5.96953,5.96792,5.96905,11000000.0
2005-09-07 08:09:00,5.96862,5.96974,5.96781,5.96781,10000000.0
2005-09-07 08:10:00,5.96692,5.96834,5.96679,5.96771,16000000.0
2005-09-07 08:11:00,5.96678,5.97008,5.96678,5.96797,9000000.0
2005-09-07 08:12:00,5.96644,5.96644,5.96539,5.96566,10000000.0
2005-09-07 08:13:00,5.96554,5.96599,5.96491,5.96575,11000000.0
2005-09-07 08:14:00,5.96656,5.96667,5.9658,5.96624,12000000.0
2005-09-07 08:15:00,5.96633,5.96772,5.96627,5.9671,15000000.0
2005-09-07 08:16:00,5.96704,5.9677,5.96642,5.96698,14000000.0
2005-09-07 08:17:00,5.96617,5.96749,5.96617,5.96624,10000000.0
2005-09-07 08:18:00,5.96629,5.96741,5.96625,5.96639,9000000.0
2005-09-07 08:19:00,5.96774,5.96813,5.96692,5.96692,11000000.0
2005-09-07 08:20:00,5.96566,5.96745,5.9654,5.96571,11000000.0
2005-09-07 08:21:00,5.96509,5.96536,5.96386,5.96484,20000000.0
2005-09-07 08:22:00,5.96474,5.9656,5.96443,5.96467,8000000.0
2005-09-07 08:23:00,5.96522,5.96622,5.96472,5.96603,12000000.0
2005-09-07 08:24:00,5.9656,5.96612,5.96489,5.96612,13000000.0
2005-09-07 08:25:00,5.96659,5.96681,5.9657,5.96666,12000000.0
2005-09-07 08:26:00,5.96642,5.96701,5.9657,5.96701,13000000.0
2005-09-07 08:27:00,5.96677,5.9683,5.96657,5.9683,11000000.0
2005-09-07 08:28:00,5.96771,5.96772,5.96609,5.96628,8000000.0
2005-09-07 08:29:00,5.96555,5.96626,5.9643,5.96508,12000000.0
2005-09-07 08:30:00,5.96608,5.96617,5.96413,5.96538,11000000.0
2005-09-07 08:31:00,5.96584,5.96743,5.96513,5.96743,10000000.0
2005-09-07 08:32:00,5.96619,5.96659,5.96485,5.96624,13000000.0
2005-09-07 08:33:00,5.96626,5.96626,5.96527,5.96563,11000000.0
2005-09-07 08:34:00,5.9655,5.96686,5.96466,5.96629,17000000.0
2005-09-07 08:35:00,5.96562,5.96605,5.96489,5.96524,11000000.0
2005-09-07 08:36:00,5.96468,5.96468,5.96145,5.96218,10000000.0
2005-09-07 08:37:00,5.96185,5.96185,5.96045,5.96133,9000000.0
2005-09-07 08:38:00,5.96127,5.96165,5.96052,5.96142,18000000.0
2005-09-07 08:39:00,5.96072,5.96135,5.95937,5.95937,8000000.0
2005-09-07 08:40:00,5.96018,5.96057,5.95914,5.96007,7000000.0
2005-09-07 08:41:00,5.96012,5.96072,5.95925,5.95972,16000000.0
2005-09-07 08:42:00,5.96133,5.96133,5.95808,5.95914,14000000.0
2005-09-07 08:43:00,5.95839,5.95908,5.95804,5.95881,12000000.0
2005-09-07 08:44:00,5.95881,5.95938,5.95868,5.95904,9000000.0
2005-09-07 08:45:00,5.95907,5.95993,5.9577,5.95828,18000000.0
2005-09-07 08:46:00,5.95876,5.95876,5.957,5.95804,14000000.0
2005-09-07 08:47:00,5.95833,5.95923,5.95718,5.95757,18000000.0
2005-09-07 08:48:00,5.9593,5.96028,5.95844,5.95949,12000000.0
2005-09-07 08:49:00,5.95974,5.96121,5.95882,5.95882,14000000.0
2005-09-07 08:50:00,5.95839,5.95959,5.9573,5.95737,16000000.0
2005-09-07 08:51:00,5.9561,5.95661,5.95453,5.95641,21000000.0
2005-09-07 08:52:00,5.95583,5.95676,5.955,5.95555,20000000.0
2005-09-07 08:53:00,5.95563,5.95563,5.95395,5.9553,7000000.0
2005-09-07 08:54:00,5.95547,5.95547,5.95359,5.95446,17000000.0
2005-09-07 08:55:00,5.95452,5.95477,5.9536,5.95461,12000000.0
2005-09-07 08:56:00,5.95402,5.95508,5.95346,5.95442,17000000.0
2005-09-07 08:57:00,5.9537,5.95413,5.95167,5.95259,16000000.0
2005-09-07 08:58:00,5.95225,5.95225,5.94882,5.94891,12000000.0
2005-09-07 08:59:00,5.94816,5.94904,5.94661,5.94745,13000000.0
2005-09-07 09:00:00,5.94684,5.94768,5.94627,5.94713,17000000.0
2005-09-07 09:01:00,5.94865,5.95044,5.94846,5.95036,13000000.0
2005-09-07 09:02:00,5.95013,5.95052,5.9492,5.94936,8000000.0
2005-09-07 09:03:00,5.94906,5.94964,5.9486,5.94964,16000000.0
2005-09-07 09:04:00,5.94975,5.95043,5.94954,5.95023,8000000.0
2005-09-07 09:05:00,5.94942,5.94973,5.94855,5.94856,11000000.0
2005-09-07 09:06:00,5.94741,5.94849,5.94715,5.94763,10000000.0
2005-09-07 09:07:00,5.9486,5.95009,5.94755,5.95009,10000000.0
2005-09-07 09:08:00,5.95097,5.95108,5.94991,5.95069,19000000.0
2005-09-07 09:09:00,5.95054,5.95116,5.9499,5.95089,16000000.0
2005-09-07 09:10:00,5.95067,5.95229,5.95067,5.95229,8000000.0
2005-09-07 09:11:00,5.95273,5.9534,5.95167,5.95167,11000000.0
2005-09-07 09:12:00,5.95189,5.95189,5.94731,5.95033,16000000.0
2005-09-07 09:13:00,5.95121,5.95121,5.94924,5.94936,15000000.0
2005-09-07 09:14:00,5.94854,5.94907,5.94664,5.94703,17000000.0
2005-09-07 09:15:00,5.94694,5.94777,5.9466,5.9476,12000000.0
2005-09-07 09:16:00,5.94695,5.9495,5.94695,5.94763,14000000.0
2005-09-07 09:17:00,5.94609,5.94661,5.94553,5.94654,14000000.0
2005-09-07 09:18:00,5.94632,5.94753,5.94535,5.9468,18000000.0
2005-09-07 09:19:00,5.94696,5.94724,5.94618,5.94724,14000000.0
2005-09-07 09:20:00,5.94813,5.94934,5.947,5.94874,18000000.0
2005-09-07 09:21:00,5.94756,5.94756,5.9452,5.9459,17000000.0
2005-09-07 09:22:00,5.94638,5.94702,5.94555,5.94578,13000000.0
2005-09-07 09:23:00,5.94618,5.94627,5.94487,5.94487,12000000.0
2005-09-07 09:24:00,5.94513,5.94573,5.94364,5.94388,14000000.0
2005-09-07 09:25:00,5.94386,5.94481,5.94386,5.94481,9000000.0
2005-09-07 09:26:00,5.94446,5.94952,5.94396,5.94511,13000000.0
2005-09-07 09:27:00,5.94453,5.9449,5.94324,5.94459,13000000.0
2005-09-07 09:28:00,5.9445,5.94462,5.94236,5.9425,19000000.0
2005-09-07 09:29:00,5.94187,5.94257,5.94105,5.94179,14000000.0
2005-09-07 09:30:00,5.94285,5.94328,5.94185,5.94298,15000000.0
2005-09-07 09:31:00,5.94292,5.944,5.94254,5.94346,11000000.0
2005-09-07 09:32:00,5.94391,5.94507,5.94311,5.94408,16000000.0
2005-09-07 09:33:00,5.9445,5.94455,5.94368,5.94368,9000000.0
2005-09-07 09:34:00,5.9447,5.94489,5.94326,5.94482,18000000.0
2005-09-07 09:35:00,5.94465,5.94562,5.94325,5.94562,14000000.0
2005-09-07 09:36:00,5.94545,5.94641,5.94421,5.94601,16000000.0
2005-09-07 09:37:00,5.94543,5.94556,5.94389,5.94527,20000000.0
2005-09-07 09:38:00,5.94494,5.946,5.9437,5.94419,19000000.0
2005-09-07 09:39:00,5.94429,5.94618,5.94429,5.94595,16000000.0
2005-09-07 09:40:00,5.94611,5.94617,5.94495,5.94538,12000000.0
2005-09-07 09:41:00,5.9465,5.9465,5.94516,5.94531,18000000.0
2005-09-07 09:42:00,5.94549,5.94625,5.94495,5.94531,16000000.0
2005-09-07 09:43:00,5.94471,5.94573,5.94414,5.94498,15000000.0
2005-09-07 09:44:00,5.94457,5.9456,5.94435,5.94476,13000000.0
2005-09-07 09:45:00,5.9451,5.9451,5.94406,5.94496,13000000.0
2005-09-07 09:46:00,5.94565,5.94589,5.94384,5.94492,17000000.0
2005-09-07 09:47:00,5.94571,5.94625,5.94461,5.94625,13000000.0
2005-09-07 09:48:00,5.94584,5.94621,5.9448,5.9448,16000000.0
2005-09-07 09:49:00,5.9457,5.94623,5.94509,5.94613,17000000.0
2005-09-07 09:50:00,5.94584,5.9466,5.94478,5.94549,12000000.0
2005-09-07 09:51:00,5.94687,5.94704,5.94587,5.9463,16000000.0
2005-09-07 09:52:00,5.94782,5.9492,5.94738,5.94789,16000000.0
2005-09-07 09:53:00,5.94775,5.94972,5.94775,5.94863,15000000.0
2005-09-07 09:54:00,5.95039,5.95121,5.94962,5.95121,15000000.0
2005-09-07 09:55:00,5.95058,5.95122,5.94999,5.95101,15000000.0
2005-09-07 09:56:00,5.95159,5.95269,5.95052,5.95204,17000000.0
2005-09-07 09:57:00,5.95227,5.95227,5.94815,5.95143,12000000.0
2005-09-07 09:58:00,5.95159,5.95181,5.95025,5.95048,14000000.0
2005-09-07 09:59:00,5.95038,5.95038,5.94881,5.94944,10000000.0
2005-09-07 10:00:00,5.94936,5.94962,5.94815,5.94962,11000000.0
2005-09-07 10:01:00,5.94961,5.94968,5.94875,5.94912,24000000.0
2005-09-07 10:02:00,5.94948,5.95039,5.94896,5.95016,14000000.0
2005-09-07 10:03:00,5.95173,5.95173,5.94954,5.95016,16000000.0
2005-09-07 10:04:00,5.94944,5.95067,5.94923,5.95067,10000000.0
2005-09-07 10:05:00,5.95104,5.95114,5.9497,5.95084,10000000.0
2005-09-07 10:06:00,5.95012,5.95068,5.94939,5.95068,9000000.0
2005-09-07 10:07:00,5.95022,5.9511,5.95,5.95006,11000000.0
2005-09-07 10:08:00,5.95218,5.95304,5.95216,5.95228,9000000.0
2005-09-07 10:09:00,5.95377,5.955,5.95328,5.95399,11000000.0
2005-09-07 10:10:00,5.95345,5.95422,5.95282,5.95401,15000000.0
2005-09-07 10:11:00,5.95394,5.9542,5.95318,5.9542,16000000.0
2005-09-07 10:12:00,5.95282,5.9558,5.95282,5.95579,19000000.0
2005-09-07 10:13:00,5.95476,5.95716,5.95476,5.95662,9000000.0
2005-09-07 10:14:00,5.9555,5.95614,5.95508,5.956,11000000.0
2005-09-07 10:15:00,5.95436,5.95512,5.95331,5.95331,8000000.0
2005-09-07 10:16:00,5.9533,5.95517,5.9533,5.95503,17000000.0
2005-09-07 10:17:00,5.9565,5.95754,5.95551,5.9565,16000000.0
2005-09-07 10:18:00,5.95657,5.95763,5.9558,5.95763,16000000.0
2005-09-07 10:19:00,5.95808,5.95846,5.95651,5.95832,17000000.0
2005-09-07 10:20:00,5.95747,5.95768,5.95646,5.9576,16000000.0
2005-09-07 10:21:00,5.9587,5.95897,5.95752,5.95851,7000000.0
2005-09-07 10:22:00,5.95953,5.96002,5.95895,5.95979,10000000.0
2005-09-07 10:23:00,5.95943,5.9595,5.95789,5.9583,14000000.0
2005-09-07 10:24:00,5.95931,5.95987,5.95773,5.95943,13000000.0
2005-09-07 10:25:00,5.95892,5.95892,5.95734,5.95763,12000000.0
2005-09-07 10:26:00,5.95751,5.95834,5.9572,5.9574,11000000.0
2005-09-07 10:27:00,5.95721,5.95829,5.95673,5.95805,13000000.0
2005-09-07 10:28:00,5.95761,5.9579,5.95628,5.9579,13000000.0
2005-09-07 10:29:00,5.95794,5.95794,5.95591,5.95671,11000000.0
2005-09-07 10:30:00,5.95717,5.95754,5.9564,5.9564,9000000.0
2005-09-07 10:31:00,5.95734,5.95795,5.9564,5.95736,16000000.0
2005-09-07 10:32:00,5.95716,5.95871,5.95698,5.95834,9000000.0
2005-09-07 10:33:00,5.95879,5.95912,5.95678,5.95912,12000000.0
2005-09-07 10:34:00,5.95821,5.95923,5.9578,5.95923,11000000.0
2005-09-07 10:35:00,5.95966,5.96223,5.95924,5.96223,17000000.0
2005-09-07 10:36:00,5.9634,5.96352,5.95935,5.95935,10000000.0
2005-09-07 10:37:00,5.96129,5.96295,5.96129,5.96209,15000000.0
2005-09-07 10:38:00,5.96185,5.96376,5.96172,5.96376,17000000.0
2005-09-07 10:39:00,5.96383,5.96383,5.96272,5.96359,13000000.0
2005-09-07 10:40:00,5.96436,5.96436,5.96275,5.96293,10000000.0
2005-09-07 10:41:00,5.96314,5.9642,5.96203,5.96271,15000000.0
2005-09-07 10:42:00,5.96337,5.96356,5.9618,5.96305,12000000.0
2005-09-07 10:43:00,5.96326,5.96362,5.96171,5.96177,13000000.0
2005-09-07 10:44:00,5.96318,5.96329,5.96184,5.96288,12000000.0
2005-09-07 10:45:00,5.96304,5.96377,5.96147,5.9618,13000000.0
2005-09-07 10:46:00,5.96198,5.96293,5.96153,5.96205,13000000.0
2005-09-07 10:47:00,5.96192,5.9628,5.96158,5.96248,7000000.0
2005-09-07 10:48:00,5.9623,5.96342,5.96121,5.96342,12000000.0
2005-09-07 10:49:00,5.96274,5.96489,5.96224,5.96461,10000000.0
2005-09-07 10:50:00,5.96378,5.96415,5.96195,5.96364,14000000.0
2005-09-07 10:51:00,5.96417,5.96417,5.96245,5.96361,11000000.0
2005-09-07 10:52:00,5.96366,5.96377,5.96242,5.9625,20000000.0
2005-09-07 10:53:00,5.96326,5.9646,5.96326,5.96451,9000000.0
2005-09-07 10:54:00,5.96398,5.96486,5.96393,5.96486,18000000.0
2005-09-07 10:55:00,5.96494,5.96511,5.96442,5.96442,10000000.0
2005-09-07 10:56:00,5.96571,5.96657,5.96503,5.96503,11000000.0
2005-09-07 10:57:00,5.96575,5.96575,5.96463,5.96463,8000000.0
2005-09-07 10:58:00,5.96416,5.96431,5.9608,5.96371,10000000.0
2005-09-07 10:59:00,5.96469,5.96657,5.96469,5.96657,10000000.0
2005-09-07 11:00:00,5.96789,5.96789,5.96568,5.96639,15000000.0
2005-09-07 11:01:00,5.96652,5.96738,5.96589,5.96611,12000000.0
2005-09-07 11:02:00,5.9666,5.96678,5.96581,5.96619,8000000.0
2005-09-07 11:03:00,5.96718,5.96718,5.96553,5.96647,11000000.0
2005-09-07 11:04:00,5.96565,5.96795,5.96512,5.96561,15000000.0
2005-09-07 11:05:00,5.9666,5.96719,5.96557,5.96702,17000000.0
2005-09-07 11:06:00,5.96637,5.96637,5.96535,5.96578,12000000.0
2005-09-07 11:07:00,5.96544,5.96593,5.96418,5.96524,11000000.0
2005-09-07 11:08:00,5.9645,5.96557,5.9639,5.96415,22000000.0
2005-09-07 11:09:00,5.9637,5.96389,5.96331,5.9636,9000000.0
2005-09-07 11:10:00,5.96367,5.9654,5.96343,5.9645,16000000.0
2005-09-07 11:11:00,5.96448,5.96465,5.96361,5.96418,7000000.0
2005-09-07 11:12:00,5.96438,5.96438,5.96229,5.96229,15000000.0
2005-09-07 11:13:00,5.96376,5.96387,5.96236,5.96264,11000000.0
2005-09-07 11:14:00,5.96255,5.96298,5.96061,5.96198,18000000.0
2005-09-07 11:15:00,5.96391,5.96861,5.96391,5.96465,11000000.0
2005-09-07 11:16:00,5.96263,5.96342,5.96202,5.96325,13000000.0
2005-09-07 11:17:00,5.96318,5.96459,5.96305,5.96372,13000000.0
2005-09-07 11:18:00,5.9642,5.9642,5.96346,5.96399,9000000.0
2005-09-07 11:19:00,5.96386,5.96461,5.96359,5.96441,17000000.0
2005-09-07 11:20:00,5.96473,5.96623,5.96426,5.96544,14000000.0
2005-09-07 11:21:00,5.96491,5.96612,5.96483,5.96602,14000000.0
2005-09-07 11:22:00,5.96633,5.96652,5.96522,5.96652,22000000.0
2005-09-07 11:23:00,5.96559,5.96719,5.96536,5.96719,8000000.0
2005-09-07 11:24:00,5.96592,5.96652,5.96547,5.96608,18000000.0
2005-09-07 11:25:00,5.96524,5.96533,5.96445,5.96526,9000000.0
2005-09-07 11:26:00,5.96525,5.9669,5.96501,5.9669,15000000.0
2005-09-07 11:27:00,5.96783,5.96954,5.96767,5.9683,10000000.0
2005-09-07 11:28:00,5.96903,5.97049,5.96879,5.96946,13000000.0
2005-09-07 11:29:00,5.96923,5.96927,5.96801,5.96892,17000000.0
2005-09-07 11:30:00,5.96932,5.96932,5.96794,5.96871,13000000.0
2005-09-07 11:31:00,5.96818,5.96947,5.96782,5.96873,12000000.0
2005-09-07 11:32:00,5.96752,5.96815,5.9668,5.96798,20000000.0
2005-09-07 11:33:00,5.96837,5.96837,5.96681,5.96712,16000000.0
2005-09-07 11:34:00,5.9676,5.96837,5.96683,5.96816,13000000.0
2005-09-07 11:35:00,5.96824,5.96971,5.96722,5.96971,14000000.0
2005-09-07 11:36:00,5.96925,5.96947,5.96782,5.96844,11000000.0
2005-09-07 11:37:00,5.96854,5.96922,5.96714,5.9673,16000000.0
2005-09-07 11:38:00,5.96822,5.96983,5.96822,5.96983,8000000.0
2005-09-07 11:39:00,5.9695,5.96978,5.96853,5.96924,11000000.0
2005-09-07 11:40:00,5.96862,5.96862,5.96711,5.96858,12000000.0
2005-09-07 11:41:00,5.96838,5.96884,5.96647,5.96647,10000000.0
2005-09-07 11:42:00,5.9684,5.9691,5.96765,5.96765,10000000.0
2005-09-07 11:43:00,5.96814,5.96966,5.96802,5.96942,17000000.0
2005-09-07 11:44:00,5.96859,5.96859,5.96753,5.96773,15000000.0
2005-09-07 11:45:00,5.96768,5.96806,5.96622,5.96622,16000000.0
2005-09-07 11:46:00,5.96688,5.96825,5.96688,5.96786,7000000.0
2005-09-07 11:47:00,5.96868,5.96868,5.96699,5.96757,16000000.0
2005-09-07 11:48:00,5.96756,5.96756,5.96433,5.96717,13000000.0
2005-09-07 11:49:00,5.96703,5.9683,5.96666,5.96823,10000000.0
2005-09-07 11:50:00,5.96915,5.96939,5.96822,5.96849,12000000.0
2005-09-07 11:51:00,5.96836,5.96932,5.96836,5.96866,14000000.0
2005-09-07 11:52:00,5.96823,5.9695,5.96771,5.96901,18000000.0
2005-09-07 11:53:00,5.96882,5.96974,5.96872,5.96969,16000000.0
2005-09-07 11:54:00,5.96979,5.97048,5.96925,5.97048,8000000.0
2005-09-07 11:55:00,5.971,5.97146,5.97042,5.97117,8000000.0
2005-09-07 11:56:00,5.97149,5.97202,5.9706,5.97202,8000000.0
2005-09-07 11:57:00,5.97162,5.97179,5.9704,5.97061,11000000.0
2005-09-07 11:58:00,5.97116,5.97215,5.97116,5.9713,14000000.0
2005-09-07 11:59:00,5.97106,5.97127,5.97044,5.97061,11000000.0
2005-09-07 12:00:00,5.97074,5.97135,5.97025,5.97077,15000000.0
2005-09-07 12:01:00,5.97043,5.97043,5.96846,5.96977,13000000.0
2005-09-07 12:02:00,5.96911,5.96911,5.96744,5.96744,15000000.0
2005-09-07 12:03:00,5.96668,5.96744,5.96608,5.96608,11000000.0
2005-09-07 12:04:00,5.9662,5.96719,5.96571,5.96629,9000000.0
2005-09-07 12:05:00,5.96539,5.96539,5.96282,5.96383,9000000.0
2005-09-07 12:06:00,5.96543,5.9685,5.96529,5.96529,15000000.0
2005-09-07 12:07:00,5.96472,5.96483,5.96377,5.96377,11000000.0
2005-09-07 12:08:00,5.96443,5.96447,5.96343,5.96447,8000000.0
2005-09-07 12:09:00,5.96455,5.96497,5.96339,5.96416,18000000.0
2005-09-07 12:10:00,5.96467,5.96663,5.96467,5.96502,14000000.0
2005-09-07 12:11:00,5.96477,5.9653,5.96451,5.96487,9000000.0
2005-09-07 12:12:00,5.96507,5.96603,5.96444,5.96525,18000000.0
2005-09-07 12:13:00,5.96452,5.96621,5.96452,5.96477,12000000.0
2005-09-07 12:14:00,5.96525,5.96529,5.96385,5.96434,10000000.0
2005-09-07 12:15:00,5.96447,5.96521,5.964,5.96451,8000000.0
2005-09-07 12:16:00,5.96593,5.96749,5.96561,5.96674,14000000.0
2005-09-07 12:17:00,5.96678,5.96719,5.96647,5.96685,13000000.0
2005-09-07 12:18:00,5.96707,5.96741,5.96645,5.96712,10000000.0
2005-09-07 12:19:00,5.96741,5.96741,5.96608,5.96613,11000000.0
2005-09-07 12:20:00,5.96613,5.96695,5.96613,5.96648,8000000.0
2005-09-07 12:21:00,5.96725,5.96758,5.96718,5.96729,20000000.0
2005-09-07 12:22:00,5.96729,5.96812,5.96658,5.96768,14000000.0
2005-09-07 12:23:00,5.96795,5.96971,5.96795,5.96916,11000000.0
2005-09-07 12:24:00,5.96963,5.97065,5.96917,5.97065,17000000.0
2005-09-07 12:25:00,5.97077,5.97195,5.97014,5.97117,12000000.0
2005-09-07 12:26:00,5.97132,5.972,5.97075,5.97131,7000000.0
2005-09-07 12:27:00,5.9721,5.9721,5.97117,5.97131,7000000.0
2005-09-07 12:28:00,5.97199,5.97282,5.9708,5.9726,19000000.0
2005-09-07 12:29:00,5.97341,5.97503,5.97341,5.97482,12000000.0
2005-09-07 12:30:00,5.97436,5.97661,5.97436,5.97635,10000000.0
2005-09-07 12:31:00,5.97548,5.97757,5.97544,5.97684,12000000.0
2005-09-07 12:32:00,5.97744,5.97971,5.97698,5.97923,12000000.0
2005-09-07 12:33:00,5.97848,5.97848,5.97583,5.97785,15000000.0
2005-09-07 12:34:00,5.97716,5.97777,5.97606,5.97749,12000000.0
2005-09-07 12:35:00,5.97737,5.97805,5.97679,5.9776,12000000.0
2005-09-07 12:36:00,5.97801,5.97894,5.97682,5.97682,15000000.0
2005-09-07 12:37:00,5.97607,5.97708,5.97411,5.97708,8000000.0
2005-09-07 12:38:00,5.97808,5.97885,5.97711,5.97795,15000000.0
2005-09-07 12:39:00,5.97847,5.97897,5.97773,5.97897,14000000.0
2005-09-07 12:40:00,5.97867,5.97936,5.97667,5.97936,18000000.0
2005-09-07 12:41:00,5.97918,5.9799,5.97841,5.9799,11000000.0
2005-09-07 12:42:00,5.97944,5.97944,5.97766,5.97857,17000000.0
2005-09-07 12:43:00,5.9787,5.97897,5.9777,5.97888,11000000.0
2005-09-07 12:44:00,5.97923,5.97923,5.97633,5.97677,13000000.0
2005-09-07 12:45:00,5.97585,5.97651,5.97513,5.97644,10000000.0
2005-09-07 12:46:00,5.97507,5.97673,5.97507,5.97558,20000000.0
2005-09-07 12:47:00,5.97494,5.97528,5.97338,5.9746,10000000.0
2005-09-07 12:48:00,5.97324,5.97576,5.97324,5.97576,10000000.0
2005-09-07 12:49:00,5.97541,5.97684,5.97421,5.97542,15000000.0
2005-09-07 12:50:00,5.97455,5.97581,5.97455,5.97544,14000000.0
2005-09-07 12:51:00,5.97526,5.97572,5.97436,5.97572,14000000.0
2005-09-07 12:52:00,5.97514,5.97514,5.97439,5.97473,9000000.0
2005-09-07 12:53:00,5.97502,5.9756,5.9747,5.97487,9000000.0
2005-09-07 12:54:00,5.97535,5.97674,5.97535,5.97674,20000000.0
2005-09-07 12:55:00,5.97634,5.97634,5.9744,5.97546,12000000.0
2005-09-07 12:56:00,5.97565,5.97625,5.97474,5.97474,7000000.0
2005-09-07 12:57:00,5.97501,5.97717,5.97501,5.97623,13000000.0
2005-09-07 12:58:00,5.9766,5.97676,5.97479,5.97585,16000000.0
2005-09-07 12:59:00,5.97621,5.9768,5.97597,5.97655,14000000.0
2005-09-07 13:00:00,5.97838,5.97959,5.97738,5.97801,12000000.0
2005-09-07 13:01:00,5.97836,5.97921,5.97777,5.97824,17000000.0
2005-09-07 13:02:00,5.97779,5.97779,5.97648,5.97709,10000000.0
2005-09-07 13:03:00,5.97671,5.97734,5.97538,5.97611,22000000.0
2005-09-07 13:04:00,5.97652,5.97758,5.97652,5.97728,20000000.0
2005-09-07 13:05:00,5.97633,5.97633,5.97465,5.97548,14000000.0
2005-09-07 13:06:00,5.97662,5.97662,5.97545,5.97662,17000000.0
2005-09-07 13:07:00,5.97643,5.97704,5.97419,5.97564,22000000.0
2005-09-07 13:08:00,5.97636,5.97856,5.97636,5.97682,12000000.0
2005-09-07 13:09:00,5.97737,5.97943,5.97737,5.97855,12000000.0
2005-09-07 13:10:00,5.97983,5.9806,5.97872,5.98049,20000000.0
2005-09-07 13:11:00,5.97932,5.97988,5.9782,5.9784,12000000.0
2005-09-07 13:12:00,5.97849,5.97937,5.97774,5.97799,16000000.0
2005-09-07 13:13:00,5.97835,5.97924,5.97751,5.97902,14000000.0
2005-09-07 13:14:00,5.97907,5.97907,5.97799,5.97883,17000000.0
2005-09-07 13:15:00,5.97912,5.97939,5.9786,5.97895,7000000.0
2005-09-07 13:16:00,5.9792,5.97939,5.97824,5.97824,9000000.0
2005-09-07 13:17:00,5.97924,5.97981,5.97803,5.97803,15000000.0
2005-09-07 13:18:00,5.97823,5.97929,5.97773,5.97827,17000000.0
2005-09-07 13:19:00,5.97833,5.97977,5.97833,5.97927,15000000.0
2005-09-07 13:20:00,5.97945,5.98028,5.97874,5.97979,12000000.0
2005-09-07 13:21:00,5.97912,5.97967,5.97813,5.97903,24000000.0
2005-09-07 13:22:00,5.97928,5.98007,5.97853,5.97902,12000000.0
2005-09-07 13:23:00,5.97871,5.97925,5.97795,5.97841,12000000.0
2005-09-07 13:24:00,5.97853,5.97858,5.97715,5.97715,18000000.0
2005-09-07 13:25:00,5.9772,5.9785,5.97669,5.9785,12000000.0
2005-09-07 13:26:00,5.97874,5.97912,5.9773,5.97825,12000000.0
2005-09-07 13:27:00,5.97701,5.97723,5.97529,5.97674,9000000.0
2005-09-07 13:28:00,5.9759,5.97699,5.97548,5.97675,15000000.0
2005-09-07 13:29:00,5.97585,5.97662,5.97217,5.97567,14000000.0
2005-09-07 13:30:00,5.97564,5.97646,5.97502,5.97502,11000000.0
2005-09-07 13:31:00,5.97585,5.97585,5.97389,5.97463,11000000.0
2005-09-07 13:32:00,5.97431,5.97492,5.97391,5.97485,8000000.0
2005-09-07 13:33:00,5.97464,5.97521,5.97377,5.97377,14000000.0
2005-09-07 13:34:00,5.97452,5.97531,5.97435,5.97531,11000000.0
2005-09-07 13:35:00,5.97529,5.9756,5.97401,5.97535,16000000.0
2005-09-07 13:36:00,5.97441,5.97637,5.97441,5.97623,8000000.0
2005-09-07 13:37:00,5.9763,5.97695,5.97579,5.97686,17000000.0
2005-09-07 13:38:00,5.97642,5.97703,5.97587,5.97703,14000000.0
2005-09-07 13:39:00,5.97777,5.97785,5.9764,5.97716,10000000.0
2005-09-07 13:40:00,5.97767,5.97785,5.97682,5.97696,8000000.0
2005-09-07 13:41:00,5.97611,5.97787,5.97502,5.97731,11000000.0
2005-09-07 13:42:00,5.9772,5.97781,5.9761,5.97715,14000000.0
2005-09-07 13:43:00,5.97622,5.9779,5.97591,5.97706,11000000.0
2005-09-07 13:44:00,5.97732,5.97787,5.97644,5.97787,11000000.0
2005-09-07 13:45:00,5.97774,5.97829,5.97675,5.97756,14000000.0
2005-09-07 13:46:00,5.97676,5.97825,5.9765,5.97775,11000000.0
2005-09-07 13:47:00,5.97753,5.97777,5.9764,5.9764,13000000.0
2005-09-07 13:48:00,5.97643,5.97858,5.97643,5.97858,14000000.0
2005-09-07 13:49:00,5.97647,5.97811,5.97647,5.97778,12000000.0
2005-09-07 13:50:00,5.97793,5.97807,5.97659,5.97666,16000000.0
2005-09-07 13:51:00,5.97753,5.97753,5.9762,5.97697,14000000.0
2005-09-07 13:52:00,5.97861,5.97952,5.97793,5.97848,10000000.0
2005-09-07 13:53:00,5.97952,5.98173,5.97952,5.98152,10000000.0
2005-09-07 13:54:00,5.98225,5.98327,5.98169,5.98327,8000000.0
2005-09-07 13:55:00,5.98297,5.9832,5.98202,5.98301,13000000.0
2005-09-07 13:56:00,5.98383,5.98436,5.98241,5.98406,17000000.0
2005-09-07 13:57:00,5.98356,5.98428,5.98234,5.98397,13000000.0
2005-09-07 13:58:00,5.98375,5.98538,5.98335,5.98527,7000000.0
2005-09-07 13:59:00,5.98572,5.98593,5.9835,5.98458,9000000.0
2005-09-07 14:00:00,5.98411,5.98411,5.98176,5.98343,7000000.0
2005-09-07 14:01:00,5.98333,5.98333,5.98121,5.98161,11000000.0
2005-09-07 14:02:00,5.98194,5.98226,5.98008,5.98202,19000000.0
2005-09-07 14:03:00,5.98194,5.98194,5.98031,5.98141,13000000.0
2005-09-07 14:04:00,5.98113,5.98266,5.9798,5.98227,22000000.0
2005-09-07 14:05:00,5.98175,5.98221,5.98056,5.9807,17000000.0
2005-09-07 14:06:00,5.98072,5.98086,5.97981,5.98086,11000000.0
2005-09-07 14:07:00,5.97937,5.98047,5.97891,5.98024,9000000.0
2005-09-07 14:08:00,5.97937,5.98063,5.9787,5.98002,11000000.0
2005-09-07 14:09:00,5.97888,5.9813,5.97888,5.98037,12000000.0
2005-09-07 14:10:00,5.98062,5.98254,5.98062,5.98254,13000000.0
2005-09-07 14:11:00,5.98184,5.98338,5.98184,5.983,14000000.0
2005-09-07 14:12:00,5.98151,5.98286,5.9814,5.98173,11000000.0
2005-09-07 14:13:00,5.98168,5.98418,5.98168,5.98418,11000000.0
2005-09-07 14:14:00,5.98424,5.98443,5.98351,5.98379,7000000.0
2005-09-07 14:15:00,5.98338,5.98338,5.98088,5.98088,14000000.0
2005-09-07 14:16:00,5.98083,5.98165,5.97953,5.97954,13000000.0
2005-09-07 14:17:00,5.97987,5.98197,5.97987,5.98175,22000000.0
2005-09-07 14:18:00,5.98115,5.98173,5.97978,5.9811,15000000.0
2005-09-07 14:19:00,5.98113,5.98121,5.97978,5.98102,12000000.0
2005-09-07 14:20:00,5.98103,5.98132,5.98019,5.98056,7000000.0
2005-09-07 14:21:00,5.9808,5.9808,5.97938,5.97938,13000000.0
2005-09-07 14:22:00,5.97938,5.98019,5.97909,5.98007,8000000.0
2005-09-07 14:23:00,5.98025,5.98095,5.97993,5.98095,11000000.0
2005-09-07 14:24:00,5.98017,5.98017,5.97838,5.97904,13000000.0
2005-09-07 14:25:00,5.97866,5.97866,5.97527,5.97562,15000000.0
2005-09-07 14:26:00,5.97581,5.97581,5.97429,5.97429,8000000.0
2005-09-07 14:27:00,5.97481,5.97641,5.97472,5.97476,10000000.0
2005-09-07 14:28:00,5.97449,5.97551,5.97433,5.97551,11000000.0
2005-09-07 14:29:00,5.97611,5.978,5.97516,5.97701,21000000.0
2005-09-07 14:30:00,5.97783,5.97843,5.97611,5.97729,11000000.0
2005-09-07 14:31:00,5.97666,5.97728,5.97524,5.97602,17000000.0
2005-09-07 14:32:00,5.97519,5.97631,5.97315,5.9745,15000000.0
2005-09-07 14:33:00,5.97495,5.97592,5.97438,5.97592,8000000.0
2005-09-07 14:34:00,5.97545,5.9774,5.97532,5.9774,9000000.0
2005-09-07 14:35:00,5.97606,5.97768,5.97606,5.97646,11000000.0
2005-09-07 14:36:00,5.97603,5.97816,5.97588,5.97748,15000000.0
2005-09-07 14:37:00,5.97769,5.97771,5.97588,5.97655,8000000.0
2005-09-07 14:38:00,5.97487,5.97661,5.97487,5.97566,10000000.0
2005-09-07 14:39:00,5.97612,5.9773,5.97527,5.97691,19000000.0
2005-09-07 14:40:00,5.97669,5.9773,5.97594,5.97673,15000000.0
2005-09-07 14:41:00,5.97641,5.9776,5.97631,5.9768,15000000.0
2005-09-07 14:42:00,5.97632,5.97779,5.97608,5.97687,17000000.0
2005-09-07 14:43:00,5.97692,5.97778,5.97514,5.97514,15000000.0
2005-09-07 14:44:00,5.97629,5.97726,5.97548,5.97726,15000000.0
2005-09-07 14:45:00,5.97803,5.97803,5.97703,5.97709,9000000.0
2005-09-07 14:46:00,5.97713,5.97862,5.97689,5.97845,11000000.0
2005-09-07 14:47:00,5.97872,5.98121,5.97805,5.98121,12000000.0
2005-09-07 14:48:00,5.98147,5.98202,5.97989,5.98161,12000000.0
2005-09-07 14:49:00,5.98134,5.98134,5.97969,5.98125,12000000.0
2005-09-07 14:50:00,5.98059,5.98146,5.97948,5.98103,15000000.0
2005-09-07 14:51:00,5.98021,5.98148,5.98021,5.98069,10000000.0
2005-09-07 14:52:00,5.98065,5.98141,5.97957,5.97987,13000000.0
2005-09-07 14:53:00,5.98014,5.98069,5.97902,5.98027,13000000.0
2005-09-07 14:54:00,5.98007,5.98022,5.97841,5.97841,9000000.0
2005-09-07 14:55:00,5.97866,5.97894,5.97701,5.97731,16000000.0
2005-09-07 14:56:00,5.97742,5.97974,5.97742,5.97885,15000000.0
2005-09-07 14:57:00,5.97923,5.9795,5.97844,5.97865,15000000.0
2005-09-07 14:58:00,5.97917,5.97951,5.9779,5.97882,11000000.0
2005-09-07 14:59:00,5.97921,5.97921,5.97752,5.97827,14000000.0
2005-09-07 15:00:00,5.97696,5.97824,5.97668,5.97737,18000000.0
2005-09-07 15:01:00,5.97705,5.97762,5.9762,5.9762,12000000.0
2005-09-07 15:02:00,5.9764,5.97896,5.97617,5.97896,7000000.0
2005-09-07 15:03:00,5.9778,5.97979,5.97686,5.97879,18000000.0
2005-09-07 15:04:00,5.97824,5.9798,5.97824,5.9798,21000000.0
2005-09-07 15:05:00,5.97929,5.98095,5.97922,5.98032,13000000.0
2005-09-07 15:06:00,5.98039,5.98218,5.97966,5.98218,14000000.0
2005-09-07 15:07:00,5.981,5.98113,5.97946,5.98088,22000000.0
2005-09-07 15:08:00,5.98,5.98187,5.97815,5.98187,10000000.0
2005-09-07 15:09:00,5.98457,5.98941,5.9842,5.98941,9000000.0
2005-09-07 15:10:00,5.99131,5.99365,5.9909,5.9922,14000000.0
2005-09-07 15:11:00,5.99225,5.99378,5.99219,5.99318,12000000.0
2005-09-07 15:12:00,5.99378,5.99647,5.99359,5.99433,13000000.0
2005-09-07 15:13:00,5.99463,5.99498,5.99312,5.99371,12000000.0
2005-09-07 15:14:00,5.99393,5.99504,5.99275,5.99504,10000000.0
2005-09-07 15:15:00,5.99562,5.99762,5.99557,5.99762,16000000.0
2005-09-07 15:16:00,5.99628,5.99866,5.99628,5.99743,15000000.0
2005-09-07 15:17:00,5.99709,5.99745,5.99502,5.99609,14000000.0
2005-09-07 15:18:00,5.99581,5.99723,5.99468,5.99468,12000000.0
2005-09-07 15:19:00,5.99539,5.99603,5.99433,5.99451,11000000.0
2005-09-07 15:20:00,5.99429,5.99438,5.99238,5.99314,14000000.0
2005-09-07 15:21:00,5.99326,5.99418,5.99295,5.99352,14000000.0
2005-09-07 15:22:00,5.99328,5.99494,5.99284,5.99494,10000000.0
2005-09-07 15:23:00,5.99486,5.99536,5.99436,5.99536,11000000.0
2005-09-07 15:24:00,5.99575,5.99575,5.99364,5.99485,10000000.0
2005-09-07 15:25:00,5.99598,5.99631,5.99427,5.99631,16000000.0
2005-09-07 15:26:00,5.99579,5.99615,5.99398,5.99566,15000000.0
2005-09-07 15:27:00,5.99519,5.99674,5.99501,5.99521,10000000.0
2005-09-07 15:28:00,5.99498,5.99604,5.99465,5.99471,11000000.0
2005-09-07 15:29:00,5.99456,5.99526,5.99439,5.99485,19000000.0
2005-09-07 15:30:00,5.99423,5.99496,5.99332,5.99361,10000000.0
2005-09-07 15:31:00,5.9931,5.99364,5.99204,5.99219,14000000.0
2005-09-07 15:32:00,5.99248,5.99248,5.98892,5.9909,12000000.0
2005-09-07 15:33:00,5.99116,5.99116,5.98915,5.99058,20000000.0
2005-09-07 15:34:00,5.99055,5.99186,5.98981,5.99135,12000000.0
2005-09-07 15:35:00,5.99121,5.99129,5.99002,5.99053,12000000.0
2005-09-07 15:36:00,5.99128,5.99128,5.9864,5.9895,10000000.0
2005-09-07 15:37:00,5.98969,5.99006,5.9886,5.99006,10000000.0
2005-09-07 15:38:00,5.99017,5.99062,5.98879,5.99018,13000000.0
2005-09-07 15:39:00,5.99003,5.99003,5.98823,5.9884,7000000.0
2005-09-07 15:40:00,5.98682,5.98822,5.98611,5.98768,10000000.0
2005-09-07 15:41:00,5.98799,5.98813,5.98676,5.9875,9000000.0
2005-09-07 15:42:00,5.98769,5.98874,5.98712,5.98767,13000000.0
2005-09-07 15:43:00,5.98873,5.98873,5.98672,5.98715,16000000.0
2005-09-07 15:44:00,5.98668,5.98718,5.98459,5.98695,14000000.0
2005-09-07 15:45:00,5.98705,5.98733,5.98584,5.98666,15000000.0
2005-09-07 15:46:00,5.98539,5.98565,5.98397,5.98436,13000000.0
2005-09-07 15:47:00,5.98481,5.98679,5.98481,5.98591,9000000.0
2005-09-07 15:48:00,5.98611,5.98767,5.98611,5.98748,21000000.0
2005-09-07 15:49:00,5.98734,5.98942,5.98655,5.98815,23000000.0
2005-09-07 15:50:00,5.98952,5.99073,5.98871,5.99073,12000000.0
2005-09-07 15:51:00,5.99023,5.9904,5.989,5.98984,19000000.0
2005-09-07 15:52:00,5.98935,5.98975,5.98754,5.98754,15000000.0
2005-09-07 15:53:00,5.98761,5.98761,5.98644,5.98729,14000000.0
2005-09-07 15:54:00,5.98657,5.98729,5.98567,5.98729,15000000.0
2005-09-07 15:55:00,5.98726,5.98772,5.98572,5.98578,12000000.0
2005-09-07 15:56:00,5.98655,5.98762,5.98581,5.98673,18000000.0
2005-09-07 15:57:00,5.98687,5.98728,5.98606,5.9865,10000000.0
2005-09-07 15:58:00,5.986,5.98605,5.98367,5.98466,22000000.0
2005-09-07 15:59:00,5.98555,5.9877,5.98499,5.9877,12000000.0
2005-09-07 16:00:00,5.98762,5.98815,5.9867,5.98792,12000000.0
2005-09-07 16:01:00,5.98838,5.98838,5.98639,5.98827,12000000.0
2005-09-07 16:02:00,5.9878,5.98896,5.98725,5.98848,13000000.0
2005-09-07 16:03:00,5.98985,5.99086,5.98808,5.98995,13000000.0
2005-09-07 16:04:00,5.99045,5.99066,5.98924,5.98935,11000000.0
2005-09-07 16:05:00,5.98936,5.99079,5.98921,5.98921,9000000.0
2005-09-07 16:06:00,5.98874,5.99044,5.98865,5.98913,14000000.0
2005-09-07 16:07:00,5.98966,5.99058,5.98907,5.98926,15000000.0
2005-09-07 16:08:00,5.9899,5.99107,5.98867,5.99046,15000000.0
2005-09-07 16:09:00,5.99045,5.9913,5.98927,5.9912,17000000.0
2005-09-07 16:10:00,5.9908,5.99153,5.98954,5.99048,14000000.0
2005-09-07 16:11:00,5.99117,5.99117,5.98999,5.99023,9000000.0
2005-09-07 16:12:00,5.99007,5.99229,5.98991,5.99013,15000000.0
2005-09-07 16:13:00,5.99032,5.99187,5.99032,5.99185,14000000.0
2005-09-07 16:14:00,5.99224,5.99342,5.99154,5.9924,12000000.0
2005-09-07 16:15:00,5.99246,5.99341,5.99101,5.99248,14000000.0
2005-09-07 16:16:00,5.99351,5.99505,5.99329,5.99458,13000000.0
2005-09-07 16:17:00,5.99544,5.99557,5.99323,5.99323,18000000.0
2005-09-07 16:18:00,5.99085,5.99539,5.99085,5.99456,13000000.0
2005-09-07 16:19:00,5.99517,5.99559,5.99332,5.99332,8000000.0
2005-09-07 16:20:00,5.993,5.99435,5.993,5.99322,13000000.0
2005-09-07 16:21:00,5.99225,5.9935,5.99142,5.99142,12000000.0
2005-09-07 16:22:00,5.99084,5.99207,5.99023,5.99023,11000000.0
2005-09-07 16:23:00,5.9908,5.99192,5.9905,5.99133,14000000.0
2005-09-07 16:24:00,5.99201,5.99324,5.99139,5.99176,15000000.0
2005-09-07 16:25:00,5.99122,5.99182,5.99066,5.99142,11000000.0
2005-09-07 16:26:00,5.99007,5.99086,5.98984,5.99086,8000000.0
2005-09-07 16:27:00,5.99221,5.99221,5.98768,5.98768,10000000.0
2005-09-07 16:28:00,5.98814,5.98839,5.98634,5.98701,15000000.0
2005-09-07 16:29:00,5.98636,5.98707,5.98583,5.98594,7000000.0
2005-09-07 16:30:00,5.9872,5.98722,5.98576,5.98601,16000000.0
2005-09-07 16:31:00,5.98652,5.98684,5.98566,5.9861,14000000.0
2005-09-07 16:32:00,5.98593,5.9868,5.98532,5.98672,7000000.0
2005-09-07 16:33:00,5.9867,5.98704,5.98611,5.98635,8000000.0
2005-09-07 16:34:00,5.98671,5.98805,5.98658,5.98777,8000000.0
2005-09-07 16:35:00,5.98632,5.98808,5.98632,5.98693,9000000.0
2005-09-07 16:36:00,5.98762,5.98762,5.98658,5.98705,13000000.0
2005-09-07 16:37:00,5.9861,5.98617,5.98232,5.98255,18000000.0
2005-09-07 16:38:00,5.98184,5.9819,5.9796,5.98088,18000000.0
2005-09-07 16:39:00,5.98137,5.98145,5.98005,5.98064,20000000.0
2005-09-07 16:40:00,5.98037,5.98168,5.97918,5.98168,13000000.0
2005-09-07 16:41:00,5.98203,5.98428,5.9812,5.98234,20000000.0
2005-09-07 16:42:00,5.98504,5.98504,5.9809,5.982,18000000.0
2005-09-07 16:43:00,5.98191,5.98216,5.97966,5.98143,15000000.0
2005-09-07 16:44:00,5.98097,5.98143,5.97978,5.97989,20000000.0
2005-09-07 16:45:00,5.9798,5.98148,5.9798,5.98148,13000000.0
2005-09-07 16:46:00,5.98182,5.98291,5.98086,5.98191,15000000.0
2005-09-07 16:47:00,5.98395,5.98559,5.98356,5.98505,8000000.0
2005-09-07 16:48:00,5.98476,5.98587,5.98476,5.98587,11000000.0
2005-09-07 16:49:00,5.98597,5.98709,5.98531,5.98531,12000000.0
2005-09-07 16:50:00,5.9861,5.98628,5.98411,5.98411,15000000.0
2005-09-07 16:51:00,5.98494,5.98598,5.98421,5.98456,18000000.0
2005-09-07 16:52:00,5.98425,5.98583,5.98425,5.9846,14000000.0
2005-09-07 16:53:00,5.98518,5.98654,5.98486,5.98486,8000000.0
2005-09-07 16:54:00,5.98507,5.98668,5.98507,5.9863,11000000.0
2005-09-07 16:55:00,5.9858,5.98679,5.98529,5.98575,12000000.0
2005-09-07 16:56:00,5.98534,5.98534,5.98226,5.98288,10000000.0
2005-09-07 16:57:00,5.98249,5.98402,5.98245,5.98398,8000000.0
2005-09-07 16:58:00,5.98356,5.98409,5.98303,5.984,9000000.0
2005-09-07 16:59:00,5.98466,5.985,5.98369,5.9847,13000000.0
2005-09-07 17:00:00,5.98462,5.98604,5.98399,5.98496,11000000.0
2005-09-07 17:01:00,5.98567,5.98717,5.98511,5.98654,12000000.0
2005-09-07 17:02:00,5.98609,5.98704,5.98461,5.98461,10000000.0
2005-09-07 17:03:00,5.98512,5.98741,5.98512,5.98735,16000000.0
2005-09-07 17:04:00,5.9873,5.98872,5.98666,5.98828,13000000.0
2005-09-07 17:05:00,5.98962,5.99074,5.98881,5.98984,16000000.0
2005-09-07 17:06:00,5.99035,5.99084,5.98975,5.98979,12000000.0
2005-09-07 17:07:00,5.98901,5.98911,5.98782,5.98846,8000000.0
2005-09-07 17:08:00,5.9889,5.98899,5.98768,5.98876,21000000.0
2005-09-07 17:09:00,5.98925,5.99185,5.98887,5.99003,16000000.0
2005-09-07 17:10:00,5.98854,5.98854,5.98705,5.98706,11000000.0
2005-09-07 17:11:00,5.98885,5.9892,5.98714,5.98714,11000000.0
2005-09-07 17:12:00,5.9867,5.9867,5.98434,5.98493,9000000.0
2005-09-07 17:13:00,5.98481,5.99132,5.98471,5.98628,9000000.0
2005-09-07 17:14:00,5.98443,5.98556,5.98407,5.98541,17000000.0
2005-09-07 17:15:00,5.98656,5.98656,5.98488,5.98586,11000000.0
2005-09-07 17:16:00,5.98693,5.98907,5.98582,5.98743,15000000.0
2005-09-07 17:17:00,5.98722,5.98848,5.98572,5.98688,13000000.0
2005-09-07 17:18:00,5.98701,5.98723,5.98547,5.98715,15000000.0
2005-09-07 17:19:00,5.98715,5.99176,5.98464,5.98685,17000000.0
2005-09-07 17:20:00,5.98535,5.98591,5.98437,5.98437,12000000.0
2005-09-07 17:21:00,5.98412,5.98608,5.9839,5.98549,7000000.0
2005-09-07 17:22:00,5.98513,5.98693,5.98513,5.98613,14000000.0
2005-09-07 17:23:00,5.98662,5.98757,5.98537,5.98728,13000000.0
2005-09-07 17:24:00,5.9869,5.98811,5.98664,5.98791,9000000.0
2005-09-07 17:25:00,5.98757,5.98777,5.98666,5.98767,11000000.0
2005-09-07 17:26:00,5.98835,5.9895,5.98601,5.98601,16000000.0
2005-09-07 17:27:00,5.98567,5.98617,5.98488,5.98488,9000000.0
2005-09-07 17:28:00,5.98491,5.98691,5.98491,5.98665,15000000.0
2005-09-07 17:29:00,5.98612,5.98631,5.98524,5.98595,11000000.0
2005-09-07 17:30:00,5.98706,5.98706,5.98577,5.98664,19000000.0
2005-09-07 17:31:00,5.98693,5.98864,5.98693,5.98842,11000000.0
2005-09-07 17:32:00,5.98875,5.9896,5.98867,5.9896,9000000.0
2005-09-07 17:33:00,5.99008,5.99027,5.9899,5.99009,10000000.0
2005-09-07 17:34:00,5.99005,5.99005,5.98846,5.98878,14000000.0
2005-09-07 17:35:00,5.98932,5.98932,5.98865,5.98898,13000000.0
2005-09-07 17:36:00,5.98878,5.98878,5.98825,5.98839,11000000.0
2005-09-07 17:37:00,5.98845,5.989,5.98842,5.98887,15000000.0
2005-09-07 17:38:00,5.98893,5.98893,5.98744,5.98818,17000000.0
2005-09-07 17:39:00,5.98811,5.9889,5.9878,5.98796,8000000.0
2005-09-07 17:40:00,5.98798,5.98886,5.98716,5.98846,12000000.0
2005-09-07 17:41:00,5.98838,5.9896,5.98808,5.98883,21000000.0
2005-09-07 17:42:00,5.98858,5.98909,5.98728,5.98909,13000000.0
2005-09-07 17:43:00,5.98886,5.98968,5.98823,5.98861,11000000.0
2005-09-07 17:44:00,5.98839,5.98965,5.98692,5.98859,19000000.0
2005-09-07 17:45:00,5.98883,5.98969,5.98883,5.98925,10000000.0
2005-09-07 17:46:00,5.989,5.99122,5.989,5.98991,13000000.0
2005-09-07 17:47:00,5.98932,5.99199,5.98932,5.99121,9000000.0
2005-09-07 17:48:00,5.99098,5.99205,5.98994,5.99104,14000000.0
2005-09-07 17:49:00,5.98965,5.99085,5.98958,5.99085,14000000.0
2005-09-07 17:50:00,5.99229,5.99229,5.9897,5.99027,17000000.0
2005-09-07 17:51:00,5.98993,5.99002,5.98939,5.9899,13000000.0
2005-09-07 17:52:00,5.98853,5.98937,5.98853,5.98862,24000000.0
2005-09-07 17:53:00,5.98971,5.99044,5.98967,5.99044,16000000.0
2005-09-07 17:54:00,5.99076,5.99076,5.98981,5.98981,16000000.0
2005-09-07 17:55:00,5.98949,5.98974,5.98949,5.98961,13000000.0
2005-09-07 17:56:00,5.98958,5.98976,5.98911,5.98911,15000000.0
2005-09-07 17:57:00,5.98915,5.98915,5.98613,5.98613,10000000.0
2005-09-07 17:58:00,5.98551,5.98562,5.98398,5.98496,15000000.0
2005-09-07 17:59:00,5.98543,5.98613,5.98543,5.98611,13000000.0
2005-09-07 18:00:00,5.98601,5.98624,5.98556,5.98556,7000000.0
2005-09-07 18:01:00,5.98565,5.98565,5.98504,5.98508,18000000.0
2005-09-07 18:02:00,5.985,5.98562,5.98492,5.98541,17000000.0
2005-09-07 18:03:00,5.98462,5.9849,5.98255,5.98255,16000000.0
2005-09-07 18:04:00,5.98087,5.98087,5.97847,5.98008,14000000.0
2005-09-07 18:05:00,5.98016,5.98087,5.97896,5.9794,13000000.0
2005-09-07 18:06:00,5.97914,5.98031,5.97844,5.97945,18000000.0
2005-09-07 18:07:00,5.98037,5.98078,5.97898,5.97979,12000000.0
2005-09-07 18:08:00,5.98111,5.98229,5.98045,5.98183,18000000.0
2005-09-07 18:09:00,5.98233,5.98234,5.98108,5.98108,12000000.0
2005-09-07 18:10:00,5.9809,5.98236,5.9809,5.98209,13000000.0
2005-09-07 18:11:00,5.98374,5.98374,5.98139,5.98189,10000000.0
2005-09-07 18:12:00,5.9829,5.98325,5.9813,5.9813,11000000.0
2005-09-07 18:13:00,5.98148,5.9827,5.98072,5.98238,14000000.0
2005-09-07 18:14:00,5.98238,5.9833,5.98168,5.98198,10000000.0
2005-09-07 18:15:00,5.982,5.98229,5.98167,5.9821,10000000.0
2005-09-07 18:16:00,5.98177,5.9822,5.98126,5.98207,9000000.0
2005-09-07 18:17:00,5.98196,5.98263,5.98108,5.98187,18000000.0
2005-09-07 18:18:00,5.98171,5.98307,5.98141,5.98307,14000000.0
2005-09-07 18:19:00,5.98229,5.98376,5.9814,5.98376,10000000.0
2005-09-07 18:20:00,5.98274,5.98384,5.98254,5.98384,15000000.0
2005-09-07 18:21:00,5.98401,5.98533,5.98345,5.98482,18000000.0
2005-09-07 18:22:00,5.98561,5.98574,5.98421,5.98541,14000000.0
2005-09-07 18:23:00,5.98502,5.98553,5.98437,5.98493,7000000.0
2005-09-07 18:24:00,5.98452,5.98535,5.98432,5.98526,9000000.0
2005-09-07 18:25:00,5.98577,5.98577,5.98414,5.98511,13000000.0
2005-09-07 18:26:00,5.98553,5.98591,5.985,5.985,16000000.0
2005-09-07 18:27:00,5.98457,5.9855,5.98457,5.98536,14000000.0
2005-09-07 18:28:00,5.9846,5.98536,5.98391,5.98457,13000000.0
2005-09-07 18:29:00,5.98435,5.98534,5.98385,5.98534,11000000.0
2005-09-07 18:30:00,5.98621,5.98654,5.98533,5.98654,16000000.0
2005-09-07 18:31:00,5.98641,5.98641,5.98524,5.98575,12000000.0
2005-09-07 18:32:00,5.98523,5.98523,5.98356,5.98356,11000000.0
2005-09-07 18:33:00,5.98292,5.98502,5.98292,5.98502,13000000.0
2005-09-07 18:34:00,5.9853,5.98534,5.9842,5.98452,13000000.0
2005-09-07 18:35:00,5.98439,5.98439,5.98369,5.98392,18000000.0
2005-09-07 18:36:00,5.98486,5.98487,5.98255,5.98281,18000000.0
2005-09-07 18:37:00,5.98395,5.98498,5.98345,5.98448,18000000.0
2005-09-07 18:38:00,5.98486,5.985,5.98386,5.98386,11000000.0
2005-09-07 18:39:00,5.98423,5.98582,5.98423,5.98582,11000000.0
2005-09-07 18:40:00,5.98566,5.98566,5.98443,5.98443,14000000.0
2005-09-07 18:41:00,5.98461,5.98554,5.9845,5.9845,16000000.0
2005-09-07 18:42:00,5.98575,5.98575,5.98411,5.98411,14000000.0
2005-09-07 18:43:00,5.98446,5.9858,5.98446,5.98526,10000000.0
2005-09-07 18:44:00,5.985,5.98526,5.98369,5.98369,13000000.0
2005-09-07 18:45:00,5.98349,5.98473,5.98337,5.98392,13000000.0
2005-09-07 18:46:00,5.98444,5.98572,5.98427,5.98572,12000000.0
2005-09-07 18:47:00,5.9851,5.98537,5.98383,5.9841,14000000.0
2005-09-07 18:48:00,5.98425,5.98648,5.98425,5.98648,15000000.0
2005-09-07 18:49:00,5.98662,5.98662,5.98464,5.98464,12000000.0
2005-09-07 18:50:00,5.98452,5.98553,5.98376,5.98376,9000000.0
2005-09-07 18:51:00,5.98337,5.98538,5.98337,5.98416,17000000.0
2005-09-07 18:52:00,5.98424,5.98479,5.98401,5.98437,9000000.0
2005-09-07 18:53:00,5.98523,5.98523,5.98375,5.98491,14000000.0
2005-09-07 18:54:00,5.9844,5.98591,5.9844,5.98491,14000000.0
2005-09-07 18:55:00,5.9852,5.98534,5.98402,5.98441,10000000.0
2005-09-07 18:56:00,5.98413,5.98484,5.9836,5.98443,16000000.0
2005-09-07 18:57:00,5.98511,5.98511,5.98356,5.98356,17000000.0
2005-09-07 18:58:00,5.98481,5.98823,5.98408,5.9864,14000000.0
2005-09-07 18:59:00,5.98574,5.98574,5.98393,5.98463,14000000.0
2005-09-07 19:00:00,5.98408,5.98527,5.9838,5.98527,15000000.0
2005-09-07 19:01:00,5.98552,5.98711,5.98536,5.98577,15000000.0
2005-09-07 19:02:00,5.98624,5.98667,5.98537,5.98575,14000000.0
2005-09-07 19:03:00,5.98598,5.98598,5.98344,5.98344,14000000.0
2005-09-07 19:04:00,5.98274,5.98411,5.98274,5.98396,12000000.0
2005-09-07 19:05:00,5.98236,5.98285,5.97733,5.97733,15000000.0
2005-09-07 19:06:00,5.97826,5.98018,5.97821,5.97969,16000000.0
2005-09-07 19:07:00,5.97914,5.9801,5.97758,5.97999,20000000.0
2005-09-07 19:08:00,5.97976,5.9826,5.97976,5.98066,8000000.0
2005-09-07 19:09:00,5.98121,5.98223,5.98071,5.982,17000000.0
2005-09-07 19:10:00,5.98104,5.98141,5.98037,5.98127,9000000.0
2005-09-07 19:11:00,5.98199,5.98395,5.98056,5.98307,16000000.0
2005-09-07 19:12:00,5.98493,5.98666,5.98452,5.98584,13000000.0
2005-09-07 19:13:00,5.98492,5.98558,5.98396,5.98558,10000000.0
2005-09-07 19:14:00,5.98541,5.98541,5.98407,5.98519,20000000.0
2005-09-07 19:15:00,5.98537,5.98537,5.98455,5.98517,12000000.0
2005-09-07 19:16:00,5.9858,5.98619,5.98489,5.98523,8000000.0
2005-09-07 19:17:00,5.98459,5.98472,5.98299,5.98418,18000000.0
2005-09-07 19:18:00,5.98422,5.98577,5.98422,5.98552,11000000.0
2005-09-07 19:19:00,5.98494,5.98542,5.98432,5.98452,12000000.0
2005-09-07 19:20:00,5.9844,5.98558,5.98379,5.98526,14000000.0
2005-09-07 19:21:00,5.98557,5.98636,5.98477,5.98547,13000000.0
2005-09-07 19:22:00,5.98673,5.98837,5.98532,5.98723,12000000.0
2005-09-07 19:23:00,5.9871,5.98726,5.98575,5.98575,14000000.0
2005-09-07 19:24:00,5.98621,5.98636,5.98497,5.98536,19000000.0
2005-09-07 19:25:00,5.9849,5.98564,5.98456,5.98456,8000000.0
2005-09-07 19:26:00,5.98541,5.98699,5.98541,5.98699,7000000.0
2005-09-07 19:27:00,5.98795,5.99019,5.98795,5.99019,20000000.0
2005-09-07 19:28:00,5.98936,5.99015,5.98832,5.98871,17000000.0
2005-09-07 19:29:00,5.98691,5.98859,5.98691,5.98859,10000000.0
2005-09-07 19:30:00,5.98801,5.98856,5.98657,5.98787,15000000.0
2005-09-07 19:31:00,5.98747,5.98768,5.98629,5.98722,11000000.0
2005-09-07 19:32:00,5.98743,5.98796,5.98676,5.98683,9000000.0
2005-09-07 19:33:00,5.9873,5.98858,5.98697,5.98858,14000000.0
2005-09-07 19:34:00,5.98857,5.99034,5.98851,5.98856,17000000.0
2005-09-07 19:35:00,5.98877,5.9894,5.98844,5.98866,8000000.0
2005-09-07 19:36:00,5.99,5.99,5.98768,5.98768,15000000.0
2005-09-07 19:37:00,5.98773,5.98905,5.98773,5.98882,8000000.0
2005-09-07 19:38:00,5.9894,5.98959,5.98765,5.98789,15000000.0
2005-09-07 19:39:00,5.98722,5.98722,5.98532,5.98604,17000000.0
2005-09-07 19:40:00,5.98634,5.9871,5.98549,5.98591,16000000.0
2005-09-07 19:41:00,5.98549,5.98702,5.98549,5.98702,11000000.0
2005-09-07 19:42:00,5.98686,5.98749,5.98611,5.98639,15000000.0
2005-09-07 19:43:00,5.98492,5.98665,5.98481,5.98619,14000000.0
2005-09-07 19:44:00,5.98445,5.98582,5.98445,5.98565,14000000.0
2005-09-07 19:45:00,5.98449,5.98551,5.98378,5.98468,15000000.0
2005-09-07 19:46:00,5.98454,5.98672,5.98431,5.98582,15000000.0
2005-09-07 19:47:00,5.98693,5.98736,5.98601,5.98678,16000000.0
2005-09-07 19:48:00,5.98694,5.98853,5.98622,5.98831,16000000.0
2005-09-07 19:49:00,5.98746,5.98857,5.98647,5.98857,8000000.0
2005-09-07 19:50:00,5.98864,5.98864,5.98719,5.98719,9000000.0
2005-09-07 19:51:00,5.98694,5.98993,5.98694,5.98993,19000000.0
2005-09-07 19:52:00,5.99073,5.99106,5.98902,5.99011,11000000.0
2005-09-07 19:53:00,5.99043,5.99129,5.98958,5.99129,14000000.0
2005-09-07 19:54:00,5.9923,5.99267,5.99081,5.99172,18000000.0
2005-09-07 19:55:00,5.99088,5.99114,5.98991,5.99114,13000000.0
2005-09-07 19:56:00,5.99067,5.99145,5.99011,5.99011,10000000.0
2005-09-07 19:57:00,5.98959,5.99012,5.9872,5.98965,16000000.0
2005-09-07 19:58:00,5.99007,5.99023,5.98895,5.98977,15000000.0
2005-09-07 19:59:00,5.98967,5.99041,5.98922,5.98922,14000000.0
2005-09-07 20:00:00,5.98934,5.99036,5.98856,5.99036,11000000.0
2005-09-07 20:01:00,5.99099,5.99136,5.98953,5.99043,24000000.0
2005-09-07 20:02:00,5.99102,5.99139,5.9899,5.9913,11000000.0
2005-09-07 20:03:00,5.99198,5.99243,5.99121,5.99205,11000000.0
2005-09-07 20:04:00,5.99286,5.99347,5.99151,5.99274,10000000.0
2005-09-07 20:05:00,5.99197,5.99273,5.99161,5.99191,17000000.0
2005-09-07 20:06:00,5.99146,5.993,5.99146,5.993,10000000.0
2005-09-07 20:07:00,5.99339,5.99458,5.99317,5.99379,14000000.0
2005-09-07 20:08:00,5.99353,5.99539,5.99353,5.99533,13000000.0
2005-09-07 20:09:00,5.9952,5.99596,5.9944,5.99458,11000000.0
2005-09-07 20:10:00,5.99549,5.99556,5.99473,5.99556,11000000.0
2005-09-07 20:11:00,5.99451,5.995,5.99356,5.99356,9000000.0
2005-09-07 20:12:00,5.99229,5.99367,5.99229,5.99299,16000000.0
2005-09-07 20:13:00,5.9926,5.99409,5.99216,5.99385,11000000.0
2005-09-07 20:14:00,5.99511,5.99559,5.99438,5.9945,19000000.0
2005-09-07 20:15:00,5.99447,5.99562,5.99315,5.99504,13000000.0
2005-09-07 20:16:00,5.9956,5.99631,5.99389,5.99631,15000000.0
2005-09-07 20:17:00,5.99578,5.99669,5.99536,5.99669,8000000.0
2005-09-07 20:18:00,5.99721,5.9978,5.99565,5.9967,14000000.0
2005-09-07 20:19:00,5.99552,5.99614,5.99333,5.99601,14000000.0
2005-09-07 20:20:00,5.9973,5.99974,5.99682,5.99923,12000000.0
2005-09-07 20:21:00,6.00001,6.00048,5.99895,5.99895,9000000.0
2005-09-07 20:22:00,5.99924,6.00057,5.99919,5.99997,17000000.0
2005-09-07 20:23:00,6.00043,6.00109,5.99952,6.00069,11000000.0
2005-09-07 20:24:00,6.0005,6.00202,6.00039,6.00197,16000000.0
2005-09-07 20:25:00,6.00187,6.0037,6.00186,6.00259,11000000.0
2005-09-07 20:26:00,6.00232,6.00328,6.00194,6.00197,8000000.0
2005-09-07 20:27:00,6.00185,6.00289,6.00155,6.00271,13000000.0
2005-09-07 20:28:00,6.00223,6.00319,6.00207,6.00225,15000000.0
2005-09-07 20:29:00,6.00135,6.00228,6.0001,6.00228,16000000.0
2005-09-07 20:30:00,6.00232,6.00299,6.00179,6.00249,8000000.0
2005-09-07 20:31:00,6.00258,6.00344,6.00221,6.00221,18000000.0
2005-09-07 20:32:00,6.00356,6.00363,6.00237,6.00269,7000000.0
2005-09-07 20:33:00,6.00225,6.00259,6.00093,6.00157,13000000.0
2005-09-07 20:34:00,6.0014,6.00167,6.00089,6.0016,13000000.0
2005-09-07 20:35:00,6.00174,6.00174,6.00084,6.00143,9000000.0
2005-09-07 20:36:00,6.00085,6.00113,5.99921,6.00024,17000000.0
2005-09-07 20:37:00,6.00002,6.00115,5.99961,6.00069,14000000.0
2005-09-07 20:38:00,6.00205,6.00205,6.00017,6.0003,16000000.0
2005-09-07 20:39:00,6.00052,6.00052,5.99833,5.99833,14000000.0
2005-09-07 20:40:00,5.99989,5.99999,5.99874,5.99982,17000000.0
2005-09-07 20:41:00,6.00017,6.00162,5.99957,6.00162,16000000.0
2005-09-07 20:42:00,6.00065,6.00142,6.00004,6.00071,22000000.0
2005-09-07 20:43:00,6.00088,6.00164,6.00035,6.00129,18000000.0
2005-09-07 20:44:00,6.00026,6.00055,5.99928,6.00049,16000000.0
2005-09-07 20:45:00,6.0006,6.0006,5.99833,5.99937,8000000.0
2005-09-07 20:46:00,6.00011,6.00011,5.99858,5.99858,19000000.0
2005-09-07 20:47:00,5.99831,5.99952,5.99797,5.99952,12000000.0
2005-09-07 20:48:00,5.99924,5.99991,5.99839,5.99978,9000000.0
2005-09-07 20:49:00,5.99846,6.00094,5.99846,6.00094,19000000.0
2005-09-07 20:50:00,6.00012,6.00167,6.00012,6.00123,15000000.0
2005-09-07 20:51:00,6.00097,6.00157,6.00097,6.00157,9000000.0
2005-09-07 20:52:00,6.00099,6.00099,5.99858,5.9998,11000000.0
2005-09-07 20:53:00,5.99902,5.99969,5.99864,5.99883,15000000.0
2005-09-07 20:54:00,5.99887,5.99971,5.99866,5.999,12000000.0
2005-09-07 20:55:00,5.99821,5.99868,5.99738,5.99738,18000000.0
2005-09-07 20:56:00,5.99795,6.00004,5.99795,5.99878,12000000.0
2005-09-07 20:57:00,5.99973,5.99973,5.99805,5.99837,13000000.0
2005-09-07 20:58:00,5.99798,5.9983,5.99716,5.9981,11000000.0
2005-09-07 20:59:00,5.99791,5.99856,5.99775,5.99835,11000000.0
2005-09-07 21:00:00,5.99819,5.99855,5.99679,5.99679,17000000.0
2005-09-07 21:01:00,5.99698,5.99818,5.99698,5.9978,10000000.0
2005-09-07 21:02:00,5.99694,5.99904,5.99667,5.99904,8000000.0
2005-09-07 21:03:00,5.99935,5.99935,5.99754,5.99861,19000000.0
2005-09-07 21:04:00,5.99991,5.99991,5.99812,5.999,18000000.0
2005-09-07 21:05:00,5.99851,5.99962,5.99772,5.99962,14000000.0
2005-09-07 21:06:00,5.9996,5.9996,5.99804,5.9988,12000000.0
2005-09-07 21:07:00,5.99843,5.99963,5.99776,5.99933,10000000.0
2005-09-07 21:08:00,5.99854,5.99993,5.99707,5.99947,14000000.0
2005-09-07 21:09:00,5.99932,5.99971,5.99865,5.99875,16000000.0
2005-09-07 21:10:00,5.99869,6.00007,5.99827,5.99942,15000000.0
2005-09-07 21:11:00,5.99872,5.99926,5.99828,5.99837,13000000.0
2005-09-07 21:12:00,5.99836,5.99991,5.9983,5.99937,10000000.0
2005-09-07 21:13:00,5.99954,5.99962,5.99869,5.99869,14000000.0
2005-09-07 21:14:00,5.99879,5.99936,5.99843,5.99918,10000000.0
2005-09-07 21:15:00,5.99904,5.99904,5.99771,5.99864,15000000.0
2005-09-07 21:16:00,5.99903,5.99903,5.99776,5.99806,11000000.0
2005-09-07 21:17:00,5.99806,5.99919,5.99787,5.99808,13000000.0
2005-09-07 21:18:00,5.99784,5.99818,5.99721,5.99818,17000000.0
2005-09-07 21:19:00,5.99871,5.99944,5.99852,5.99852,12000000.0
2005-09-07 21:20:00,5.9984,5.99944,5.99762,5.99833,14000000.0
2005-09-07 21:21:00,5.99795,5.99887,5.99667,5.99887,11000000.0
2005-09-07 21:22:00,6.00005,6.00006,5.99775,6.00006,9000000.0
2005-09-07 21:23:00,5.9998,5.99987,5.9985,5.99987,7000000.0
2005-09-07 21:24:00,6.00017,6.00017,5.99908,5.99919,11000000.0
2005-09-07 21:25:00,5.99891,5.99907,5.99803,5.99803,7000000.0
2005-09-07 21:26:00,5.99851,5.99923,5.99783,5.99868,13000000.0
2005-09-07 21:27:00,5.99871,5.99871,5.99786,5.99816,11000000.0
2005-09-07 21:28:00,5.99822,5.99957,5.99822,5.99901,15000000.0
2005-09-07 21:29:00,5.99867,5.99923,5.99709,5.99854,12000000.0
2005-09-07 21:30:00,5.99861,5.99969,5.99861,5.99896,10000000.0
2005-09-07 21:31:00,5.99907,6.00002,5.99907,5.99947,10000000.0
2005-09-07 21:32:00,5.99908,6.00071,5.99882,5.99955,12000000.0
2005-09-07 21:33:00,6.00005,6.00027,5.99935,5.9997,19000000.0
2005-09-07 21:34:00,6.00024,6.00048,5.9991,5.99915,8000000.0
2005-09-07 21:35:00,5.99894,6.00053,5.99887,6.00036,20000000.0
2005-09-07 21:36:00,6.00016,6.00016,5.99839,5.99898,19000000.0
2005-09-07 21:37:00,5.99864,5.99968,5.99818,5.99951,19000000.0
2005-09-07 21:38:00,5.99988,5.99988,5.99824,5.99824,13000000.0
2005-09-07 21:39:00,5.99802,5.99987,5.99802,5.99987,17000000.0
2005-09-07 21:40:00,5.99973,5.99973,5.99836,5.99865,7000000.0
2005-09-07 21:41:00,5.99844,5.99853,5.99779,5.99779,11000000.0
2005-09-07 21:42:00,5.99779,5.99914,5.99779,5.99908,18000000.0
2005-09-07 21:43:00,5.99914,5.99914,5.99824,5.99846,13000000.0
2005-09-07 21:44:00,5.99833,5.99985,5.99802,5.99906,16000000.0
2005-09-07 21:45:00,5.99865,5.9994,5.99822,5.99925,11000000.0
2005-09-07 21:46:00,5.99921,5.99959,5.99838,5.9991,13000000.0
2005-09-07 21:47:00,5.99918,6.00043,5.9984,5.99924,13000000.0
2005-09-07 21:48:00,5.99955,6.00114,5.99883,5.99883,17000000.0
2005-09-07 21:49:00,5.99834,5.99875,5.99776,5.99875,8000000.0
2005-09-07 21:50:00,5.99882,5.99882,5.9947,5.9947,11000000.0
2005-09-07 21:51:00,5.99513,5.99748,5.99513,5.99661,13000000.0
2005-09-07 21:52:00,5.99553,5.9963,5.99526,5.9957,13000000.0
2005-09-07 21:53:00,5.99591,5.99726,5.99501,5.99636,14000000.0
2005-09-07 21:54:00,5.99592,5.99603,5.99538,5.99566,11000000.0
2005-09-07 21:55:00,5.99585,5.99703,5.99556,5.9959,17000000.0
2005-09-07 21:56:00,5.99565,5.99715,5.9956,5.99677,12000000.0
2005-09-07 21:57:00,5.99645,5.99677,5.99568,5.99664,16000000.0
2005-09-07 21:58:00,5.99734,5.99751,5.99569,5.99569,9000000.0
2005-09-07 21:59:00,5.99558,5.99723,5.99528,5.99555,18000000.0
2005-09-07 22:00:00,5.99561,5.99753,5.99561,5.99607,13000000.0
2005-09-07 22:01:00,5.99578,5.99578,5.99508,5.99508,11000000.0
2005-09-07 22:02:00,5.99519,5.99532,5.99507,5.99507,17000000.0
2005-09-07 22:03:00,5.99521,5.99675,5.99521,5.99668,23000000.0
2005-09-07 22:04:00,5.99685,5.99697,5.99663,5.99686,15000000.0
2005-09-07 22:05:00,5.99642,5.99753,5.99578,5.99659,14000000.0
2005-09-07 22:06:00,5.99689,5.9975,5.9956,5.99672,15000000.0
2005-09-07 22:07:00,5.99605,5.99621,5.9956,5.9956,9000000.0
2005-09-07 22:08:00,5.99594,5.99692,5.99574,5.99692,18000000.0
2005-09-07 22:09:00,5.99696,5.99734,5.99637,5.99664,11000000.0
2005-09-07 22:10:00,5.99633,5.9971,5.99631,5.99648,7000000.0
2005-09-07 22:11:00,5.99615,5.99672,5.99583,5.99609,8000000.0
2005-09-07 22:12:00,5.99627,5.9973,5.99627,5.9964,16000000.0
2005-09-07 22:13:00,5.99632,5.99764,5.99572,5.99756,24000000.0
2005-09-07 22:14:00,5.9975,5.99771,5.99695,5.99731,9000000.0
2005-09-07 22:15:00,5.99749,5.99749,5.99613,5.99613,10000000.0
2005-09-07 22:16:00,5.99637,5.99758,5.99635,5.99723,13000000.0
2005-09-07 22:17:00,5.99872,5.99872,5.99606,5.99732,20000000.0
2005-09-07 22:18:00,5.99642,5.99711,5.99583,5.99706,11000000.0
2005-09-07 22:19:00,5.99742,5.9979,5.99616,5.99702,15000000.0
2005-09-07 22:20:00,5.99688,5.99774,5.99606,5.99732,16000000.0
2005-09-07 22:21:00,5.99776,5.99776,5.9958,5.99667,12000000.0
2005-09-07 22:22:00,5.99593,5.99707,5.99508,5.99508,14000000.0
2005-09-07 22:23:00,5.9949,5.99614,5.9949,5.99504,11000000.0
2005-09-07 22:24:00,5.99652,5.99717,5.99577,5.99717,16000000.0
2005-09-07 22:25:00,5.99677,5.99754,5.9955,5.99754,14000000.0
2005-09-07 22:26:00,5.99591,5.99679,5.99557,5.99611,10000000.0
2005-09-07 22:27:00,5.99625,5.99686,5.99603,5.99654,14000000.0
2005-09-07 22:28:00,5.99625,5.9969,5.99575,5.99658,12000000.0
2005-09-07 22:29:00,5.99673,5.99685,5.99531,5.99541,13000000.0
2005-09-07 22:30:00,5.99517,5.99676,5.99517,5.9965,8000000.0
2005-09-07 22:31:00,5.99737,5.99807,5.99725,5.99762,11000000.0
2005-09-07 22:32:00,5.9974,5.99805,5.99676,5.99805,20000000.0
2005-09-07 22:33:00,5.99804,5.99805,5.99701,5.99805,11000000.0
2005-09-07 22:34:00,5.99756,5.99796,5.99701,5.99788,10000000.0
2005-09-07 22:35:00,5.99751,5.99751,5.9968,5.99697,13000000.0
2005-09-07 22:36:00,5.99709,5.99889,5.99645,5.99889,9000000.0
2005-09-07 22:37:00,5.99762,5.99766,5.99631,5.99766,13000000.0
2005-09-07 22:38:00,5.99789,5.99799,5.99776,5.99788,9000000.0
2005-09-07 22:39:00,5.99796,5.99857,5.99796,5.9985,12000000.0
2005-09-07 22:40:00,5.99889,5.99907,5.99637,5.99637,9000000.0
2005-09-07 22:41:00,5.99636,5.99776,5.99636,5.99705,14000000.0
2005-09-07 22:42:00,5.99628,5.99671,5.99564,5.99651,13000000.0
2005-09-07 22:43:00,5.99705,5.99709,5.99685,5.99698,12000000.0
2005-09-07 22:44:00,5.99726,5.99811,5.99677,5.99677,15000000.0
2005-09-07 22:45:00,5.99632,5.99758,5.99624,5.99737,13000000.0
2005-09-07 22:46:00,5.99742,5.99814,5.99581,5.99581,14000000.0
2005-09-07 22:47:00,5.9972,5.99764,5.99585,5.99585,15000000.0
2005-09-07 22:48:00,5.99627,5.9973,5.99627,5.99716,13000000.0
2005-09-07 22:49:00,5.99727,5.9983,5.9967,5.9967,13000000.0
2005-09-07 22:50:00,5.99717,5.99868,5.99709,5.99751,15000000.0
2005-09-07 22:51:00,5.99762,5.99881,5.99709,5.99807,14000000.0
2005-09-07 22:52:00,5.9984,5.99867,5.99811,5.99811,9000000.0
2005-09-07 22:53:00,5.99787,5.99895,5.99774,5.99886,15000000.0
2005-09-07 22:54:00,5.9989,5.9989,5.99801,5.99839,17000000.0
2005-09-07 22:55:00,5.99875,6.00088,5.99875,6.0001,16000000.0
2005-09-07 22:56:00,6.00033,6.0005,5.99793,5.99866,13000000.0
2005-09-07 22:57:00,5.99949,5.99994,5.99854,5.99917,8000000.0
2005-09-07 22:58:00,5.99917,5.99956,5.99876,5.99896,8000000.0
2005-09-07 22:59:00,5.99821,5.9993,5.99741,5.99875,19000000.0
2005-09-07 23:00:00,6.00007,6.00016,5.99835,5.99917,10000000.0
2005-09-07 23:01:00,5.99878,5.99932,5.99823,5.9991,7000000.0
2005-09-07 23:02:00,5.99838,5.99907,5.99779,5.99791,15000000.0
2005-09-07 23:03:00,5.99735,5.99813,5.99679,5.99758,17000000.0
2005-09-07 23:04:00,5.99769,5.99796,5.99696,5.99734,19000000.0
2005-09-07 23:05:00,5.99705,5.99734,5.99705,5.9971,9000000.0
2005-09-07 23:06:00,5.99732,5.99807,5.99606,5.99606,12000000.0
2005-09-07 23:07:00,5.99611,5.9963,5.99602,5.99605,14000000.0
2005-09-07 23:08:00,5.99662,5.9976,5.99662,5.99727,16000000.0
2005-09-07 23:09:00,5.9972,5.99739,5.99718,5.99735,9000000.0
2005-09-07 23:10:00,5.99753,5.99904,5.99736,5.99904,12000000.0
2005-09-07 23:11:00,5.9993,5.9993,5.99783,5.99881,14000000.0
2005-09-07 23:12:00,5.99832,5.99858,5.99732,5.99732,7000000.0
2005-09-07 23:13:00,5.99728,5.99907,5.99728,5.99851,14000000.0
2005-09-07 23:14:00,5.99861,5.99873,5.99747,5.99747,19000000.0
2005-09-07 23:15:00,5.99746,5.99863,5.9972,5.9979,13000000.0
2005-09-07 23:16:00,5.99742,5.9981,5.99695,5.99745,15000000.0
2005-09-07 23:17:00,5.99756,5.99872,5.99748,5.99812,11000000.0
2005-09-07 23:18:00,5.99795,5.99838,5.9975,5.99838,12000000.0
2005-09-07 23:19:00,5.99818,5.99818,5.99664,5.99748,14000000.0
2005-09-07 23:20:00,5.99792,5.9991,5.99716,5.99788,19000000.0
2005-09-07 23:21:00,5.99814,5.99844,5.99749,5.99787,7000000.0
2005-09-07 23:22:00,5.99795,5.99856,5.99748,5.99815,15000000.0
2005-09-07 23:23:00,5.99842,5.99931,5.99815,5.99838,11000000.0
2005-09-07 23:24:00,5.99795,5.99817,5.99784,5.99789,14000000.0
2005-09-07 23:25:00,5.99923,5.99923,5.99799,5.99826,11000000.0
2005-09-07 23:26:00,5.99775,5.99807,5.99693,5.99717,14000000.0
2005-09-07 23:27:00,5.99748,5.99878,5.99748,5.99878,11000000.0
2005-09-07 23:28:00,5.99879,5.99884,5.99731,5.99792,12000000.0
2005-09-07 23:29:00,5.99805,5.99806,5.99775,5.99775,16000000.0
2005-09-07 23:30:00,5.99807,5.99858,5.99729,5.99802,20000000.0
2005-09-07 23:31:00,5.99724,5.99876,5.99724,5.99876,11000000.0
2005-09-07 23:32:00,5.99862,5.99919,5.99781,5.99859,16000000.0
2005-09-07 23:33:00,5.99881,5.99927,5.9981,5.9981,12000000.0
2005-09-07 23:34:00,5.99826,5.99882,5.99826,5.99832,13000000.0
2005-09-07 23:35:00,5.99809,5.99847,5.99729,5.99729,9000000.0
2005-09-07 23:36:00,5.9974,5.99877,5.9974,5.9981,9000000.0
2005-09-07 23:37:00,5.99844,5.99946,5.99788,5.99925,14000000.0
2005-09-07 23:38:00,5.99902,5.99973,5.998,5.9991,13000000.0
2005-09-07 23:39:00,5.99944,6.00046,5.99926,5.99926,17000000.0
2005-09-07 23:40:00,5.99941,6.00079,5.99941,6.00047,12000000.0
2005-09-07 23:41:00,6.00047,6.00106,5.99932,6.0003,17000000.0
2005-09-07 23:42:00,6.00014,6.00194,5.99943,6.00194,22000000.0
2005-09-07 23:43:00,6.00149,6.00175,6.00058,6.00169,15000000.0
2005-09-07 23:44:00,6.00158,6.00158,6.00106,6.00139,14000000.0
2005-09-07 23:45:00,6.00099,6.00099,5.99881,5.99948,20000000.0
2005-09-07 23:46:00,5.99922,6.00019,5.99886,5.9994,14000000.0
2005-09-07 23:47:00,5.99972,6.00033,5.9993,5.99963,10000000.0
2005-09-07 23:48:00,5.99978,6.00025,5.99898,5.99989,18000000.0
2005-09-07 23:49:00,5.99996,6.0005,5.9994,5.99997,14000000.0
2005-09-07 23:50:00,5.99977,6.00024,5.99926,5.99959,13000000.0
2005-09-07 23:51:00,5.99938,5.99963,5.99847,5.99847,8000000.0
2005-09-07 23:52:00,5.99852,6.00093,5.99852,6.00039,16000000.0
2005-09-07 23:53:00,6.00039,6.00091,5.9994,6.0003,18000000.0
2005-09-07 23:54:00,6.00116,6.0014,5.99996,6.00036,12000000.0
2005-09-07 23:55:00,5.99989,6.00096,5.99967,6.00053,19000000.0
2005-09-07 23:56:00,6.00098,6.00112,5.99989,6.00082,14000000.0
2005-09-07 23:57:00,6.0012,6.00159,6.00032,6.00061,16000000.0
2005-09-07 23:58:00,6.00055,6.00158,6.0,6.00158,13000000.0
2005-09-07 23:59:00,6.00142,6.00175,6.00027,6.0008,14000000.0
2005-09-08 00:00:00,6.00113,6.00169,5.99981,5.99981,17000000.0
2005-09-08 00:01:00,5.99967,6.00015,5.99873,5.99949,12000000.0
2005-09-08 00:02:00,5.99974,6.00121,5.99974,6.0006,15000000.0
2005-09-08 00:03:00,6.00014,6.0011,5.99947,5.99999,14000000.0
2005-09-08 00:04:00,6.00009,6.00029,5.99983,6.0,12000000.0
2005-09-08 00:05:00,6.00023,6.00089,5.99943,5.99979,12000000.0
2005-09-08 00:06:00,6.00006,6.00112,5.99992,6.00095,12000000.0
2005-09-08 00:07:00,6.00135,6.00243,6.00135,6.00172,11000000.0
2005-09-08 00:08:00,6.00102,6.00258,6.00068,6.00161,15000000.0
2005-09-08 00:09:00,6.00031,6.00253,6.00031,6.00096,12000000.0
2005-09-08 00:10:00,6.00052,6.00214,6.00052,6.00158,19000000.0
2005-09-08 00:11:00,6.00154,6.00262,6.0015,6.00158,8000000.0
2005-09-08 00:12:00,6.00143,6.00192,6.00078,6.00159,9000000.0
2005-09-08 00:13:00,6.00191,6.00244,6.00151,6.00244,13000000.0
2005-09-08 00:14:00,6.00119,6.00211,6.00099,6.00112,14000000.0
2005-09-08 00:15:00,6.00113,6.00159,6.00062,6.00133,12000000.0
2005-09-08 00:16:00,6.00155,6.00219,6.00133,6.00133,12000000.0
2005-09-08 00:17:00,6.00115,6.00211,6.00091,6.00093,10000000.0
2005-09-08 00:18:00,6.00101,6.00245,6.00101,6.00126,19000000.0
2005-09-08 00:19:00,6.00158,6.00278,6.00126,6.0017,12000000.0
2005-09-08 00:20:00,6.00113,6.00177,6.00046,6.00086,11000000.0
2005-09-08 00:21:00,6.00111,6.00119,6.00086,6.00101,14000000.0
2005-09-08 00:22:00,6.00097,6.00107,6.00077,6.00103,13000000.0
2005-09-08 00:23:00,6.00077,6.00139,6.00054,6.00058,13000000.0
2005-09-08 00:24:00,6.00055,6.00058,6.00033,6.00042,9000000.0
2005-09-08 00:25:00,6.00037,6.00104,6.00016,6.00047,13000000.0
2005-09-08 00:26:00,6.00058,6.00089,5.99907,5.99907,14000000.0
2005-09-08 00:27:00,5.99922,6.00107,5.99922,6.00067,15000000.0
2005-09-08 00:28:00,6.00132,6.00132,5.99951,5.99951,7000000.0
2005-09-08 00:29:00,5.99957,5.99957,5.99933,5.99952,17000000.0
2005-09-08 00:30:00,5.99953,5.99953,5.99926,5.99926,9000000.0
2005-09-08 00:31:00,5.99969,6.00011,5.99932,5.99932,13000000.0
2005-09-08 00:32:00,6.00035,6.00035,5.99881,5.99928,8000000.0
2005-09-08 00:33:00,5.99959,6.00065,5.99952,5.99982,19000000.0
2005-09-08 00:34:00,5.99908,6.00022,5.99836,6.00022,15000000.0
2005-09-08 00:35:00,5.99948,6.00013,5.99888,6.00013,12000000.0
2005-09-08 00:36:00,6.00014,6.00022,5.99903,5.99997,15000000.0
2005-09-08 00:37:00,5.99984,6.00037,5.9987,6.00037,15000000.0
2005-09-08 00:38:00,6.00043,6.00163,5.99963,6.00139,18000000.0
2005-09-08 00:39:00,6.00046,6.0006,5.99903,5.99972,20000000.0
2005-09-08 00:40:00,6.00008,6.00046,5.99963,5.99963,10000000.0
2005-09-08 00:41:00,6.00093,6.00116,5.99981,5.99981,9000000.0
2005-09-08 00:42:00,5.99968,6.00083,5.99942,5.99981,16000000.0
2005-09-08 00:43:00,5.99993,6.00059,5.99941,6.00001,16000000.0
2005-09-08 00:44:00,6.00045,6.00118,6.00026,6.00026,10000000.0
2005-09-08 00:45:00,6.00012,6.00055,5.99943,5.99977,16000000.0
2005-09-08 00:46:00,5.99975,6.001,5.99972,6.00013,12000000.0
2005-09-08 00:47:00,5.99983,6.00073,5.99968,5.99968,8000000.0
2005-09-08 00:48:00,5.99919,6.00074,5.99887,5.99931,16000000.0
2005-09-08 00:49:00,5.9992,5.99995,5.9992,5.9994,11000000.0
2005-09-08 00:50:00,5.99949,6.00019,5.99925,5.99925,9000000.0
2005-09-08 00:51:00,5.99915,5.99925,5.99895,5.99908,9000000.0
2005-09-08 00:52:00,5.99917,6.00025,5.99915,5.99994,18000000.0
2005-09-08 00:53:00,6.00066,6.00066,5.99907,6.00045,12000000.0
2005-09-08 00:54:00,6.00087,6.00165,5.99971,5.99971,12000000.0
2005-09-08 00:55:00,5.99959,6.00137,5.99959,5.99967,11000000.0
2005-09-08 00:56:00,5.99998,6.0012,5.99998,6.00096,14000000.0
2005-09-08 00:57:00,6.00201,6.00258,6.00133,6.00142,15000000.0
2005-09-08 00:58:00,6.00115,6.00195,6.00066,6.00121,9000000.0
2005-09-08 00:59:00,6.00113,6.00124,5.99963,5.99963,17000000.0
2005-09-08 01:00:00,5.9983,5.99987,5.99623,5.99903,12000000.0
2005-09-08 01:01:00,5.9999,5.9999,5.99843,5.99843,15000000.0
2005-09-08 01:02:00,5.9998,5.99984,5.99907,5.99984,10000000.0
2005-09-08 01:03:00,6.00005,6.00025,5.99881,5.99893,13000000.0
2005-09-08 01:04:00,5.99862,5.99914,5.99758,5.99758,13000000.0
2005-09-08 01:05:00,5.99849,5.99849,5.99662,5.99662,13000000.0
2005-09-08 01:06:00,5.99659,5.99766,5.99647,5.99731,12000000.0
2005-09-08 01:07:00,5.99763,5.99876,5.99742,5.99742,13000000.0
2005-09-08 01:08:00,5.99764,5.99878,5.99747,5.99833,15000000.0
2005-09-08 01:09:00,5.99805,5.99883,5.99776,5.99827,17000000.0
2005-09-08 01:10:00,5.99837,5.99916,5.99827,5.99879,10000000.0
2005-09-08 01:11:00,5.99844,5.9997,5.99841,5.9995,11000000.0
2005-09-08 01:12:00,5.99941,5.99941,5.99761,5.99761,10000000.0
2005-09-08 01:13:00,5.99762,5.99778,5.99752,5.99756,11000000.0
2005-09-08 01:14:00,5.99788,5.99875,5.99783,5.99783,13000000.0
2005-09-08 01:15:00,5.9976,5.9982,5.99746,5.99787,9000000.0
2005-09-08 01:16:00,5.99704,5.9983,5.99683,5.99687,12000000.0
2005-09-08 01:17:00,5.99711,5.99835,5.99711,5.99835,11000000.0
2005-09-08 01:18:00,5.99841,5.99863,5.99698,5.99736,12000000.0
2005-09-08 01:19:00,5.99766,5.99771,5.99746,5.99767,19000000.0
2005-09-08 01:20:00,5.99745,5.99808,5.99745,5.99787,11000000.0
2005-09-08 01:21:00,5.99729,5.99864,5.99657,5.99657,12000000.0
2005-09-08 01:22:00,5.99675,5.99847,5.99638,5.99847,9000000.0
2005-09-08 01:23:00,5.99845,5.99847,5.9966,5.99742,13000000.0
2005-09-08 01:24:00,5.99789,5.99968,5.99789,5.99908,14000000.0
2005-09-08 01:25:00,5.99822,5.99962,5.99776,5.99886,11000000.0
2005-09-08 01:26:00,5.99997,6.00064,5.99927,5.99949,10000000.0
2005-09-08 01:27:00,5.99917,5.99937,5.99828,5.99866,17000000.0
2005-09-08 01:28:00,5.99878,5.99968,5.99842,5.99896,13000000.0
2005-09-08 01:29:00,5.99861,5.99935,5.99801,5.9983,19000000.0
2005-09-08 01:30:00,5.99855,5.99897,5.99795,5.99865,15000000.0
2005-09-08 01:31:00,5.99795,5.99884,5.99532,5.99532,15000000.0
2005-09-08 01:32:00,5.99641,5.99641,5.9946,5.9946,12000000.0
2005-09-08 01:33:00,5.99514,5.99609,5.99475,5.99494,8000000.0
2005-09-08 01:34:00,5.9963,5.99724,5.99549,5.99713,18000000.0
2005-09-08 01:35:00,5.99727,5.9983,5.9967,5.99714,12000000.0
2005-09-08 01:36:00,5.99665,5.99688,5.99585,5.99587,16000000.0
2005-09-08 01:37:00,5.99552,5.99701,5.99552,5.9969,15000000.0
2005-09-08 01:38:00,5.99548,5.99652,5.99473,5.99597,18000000.0
2005-09-08 01:39:00,5.99578,5.99619,5.9951,5.9951,10000000.0
2005-09-08 01:40:00,5.99544,5.99647,5.99544,5.99613,11000000.0
2005-09-08 01:41:00,5.99679,5.99679,5.99552,5.99655,16000000.0
2005-09-08 01:42:00,5.9964,5.99702,5.99533,5.99585,14000000.0
2005-09-08 01:43:00,5.99577,5.99613,5.99538,5.99557,16000000.0
2005-09-08 01:44:00,5.99586,5.99657,5.99566,5.99607,15000000.0
2005-09-08 01:45:00,5.9961,5.9962,5.99512,5.99573,16000000.0
2005-09-08 01:46:00,5.99522,5.99583,5.99369,5.99369,9000000.0
2005-09-08 01:47:00,5.99473,5.99513,5.99401,5.9947,17000000.0
2005-09-08 01:48:00,5.99509,5.99557,5.99418,5.99423,16000000.0
2005-09-08 01:49:00,5.99435,5.99528,5.99435,5.99525,10000000.0
2005-09-08 01:50:00,5.9949,5.99554,5.99403,5.99537,11000000.0
2005-09-08 01:51:00,5.99522,5.99522,5.99387,5.99387,12000000.0
2005-09-08 01:52:00,5.99375,5.99571,5.99375,5.99571,12000000.0
2005-09-08 01:53:00,5.99507,5.99724,5.99507,5.99724,18000000.0
2005-09-08 01:54:00,5.99733,5.99802,5.99685,5.99688,14000000.0
2005-09-08 01:55:00,5.99725,5.99862,5.99722,5.9986,18000000.0
2005-09-08 01:56:00,5.99804,5.99855,5.9977,5.99855,8000000.0
2005-09-08 01:57:00,5.99837,5.99837,5.99566,5.99734,13000000.0
2005-09-08 01:58:00,5.99638,5.99699,5.99567,5.99567,11000000.0
2005-09-08 01:59:00,5.99557,5.99722,5.99557,5.99692,11000000.0
2005-09-08 02:00:00,5.99609,5.99786,5.99609,5.99786,16000000.0
2005-09-08 02:01:00,5.99763,5.99767,5.9967,5.9976,21000000.0
2005-09-08 02:02:00,5.99821,5.99821,5.99703,5.99703,10000000.0
2005-09-08 02:03:00,5.9974,5.99786,5.99657,5.99786,8000000.0
2005-09-08 02:04:00,5.99787,5.99787,5.99583,5.99633,14000000.0
2005-09-08 02:05:00,5.99631,5.99662,5.99488,5.99621,14000000.0
2005-09-08 02:06:00,5.9967,5.9967,5.99563,5.99657,15000000.0
2005-09-08 02:07:00,5.99617,5.99672,5.99593,5.99593,10000000.0
2005-09-08 02:08:00,5.99616,5.99762,5.99615,5.99649,16000000.0
2005-09-08 02:09:00,5.99658,5.99672,5.99644,5.99672,18000000.0
2005-09-08 02:10:00,5.99616,5.99667,5.9952,5.99524,16000000.0
2005-09-08 02:11:00,5.99518,5.99559,5.99502,5.99547,14000000.0
2005-09-08 02:12:00,5.99675,5.99675,5.99576,5.99664,10000000.0
2005-09-08 02:13:00,5.99651,5.99661,5.99562,5.99648,15000000.0
2005-09-08 02:14:00,5.99665,5.99714,5.99603,5.99621,19000000.0
2005-09-08 02:15:00,5.99659,5.9966,5.99541,5.99605,12000000.0
2005-09-08 02:16:00,5.99625,5.99629,5.99608,5.99619,18000000.0
2005-09-08 02:17:00,5.99609,5.99628,5.99602,5.99605,14000000.0
2005-09-08 02:18:00,5.9958,5.99615,5.99502,5.99502,12000000.0
2005-09-08 02:19:00,5.99488,5.99661,5.99488,5.99579,14000000.0
2005-09-08 02:20:00,5.99585,5.99679,5.99539,5.99539,13000000.0
2005-09-08 02:21:00,5.99643,5.99782,5.99591,5.99604,15000000.0
2005-09-08 02:22:00,5.9957,5.9975,5.9957,5.9963,13000000.0
2005-09-08 02:23:00,5.99718,5.99755,5.99603,5.99755,16000000.0
2005-09-08 02:24:00,5.9973,5.99761,5.99598,5.99598,17000000.0
2005-09-08 02:25:00,5.99597,5.99733,5.99583,5.99728,10000000.0
2005-09-08 02:26:00,5.99636,5.99762,5.99633,5.99719,13000000.0
2005-09-08 02:27:00,5.99739,5.99739,5.99629,5.99644,7000000.0
2005-09-08 02:28:00,5.99537,5.99688,5.99466,5.99549,9000000.0
2005-09-08 02:29:00,5.99469,5.99565,5.99394,5.99443,20000000.0
2005-09-08 02:30:00,5.99456,5.99614,5.99456,5.99593,11000000.0
2005-09-08 02:31:00,5.99552,5.99633,5.99515,5.9953,9000000.0
2005-09-08 02:32:00,5.99532,5.99621,5.99494,5.99547,13000000.0
2005-09-08 02:33:00,5.99504,5.99602,5.99481,5.99521,14000000.0
2005-09-08 02:34:00,5.99529,5.9954,5.99513,5.99531,17000000.0
2005-09-08 02:35:00,5.99476,5.99532,5.99434,5.99526,15000000.0
2005-09-08 02:36:00,5.99559,5.99593,5.99453,5.99593,14000000.0
2005-09-08 02:37:00,5.99503,5.99661,5.99503,5.99629,13000000.0
2005-09-08 02:38:00,5.99645,5.99737,5.99635,5.9968,14000000.0
2005-09-08 02:39:00,5.9975,5.99956,5.9975,5.99941,15000000.0
2005-09-08 02:40:00,5.99984,6.00001,5.99881,5.99973,12000000.0
2005-09-08 02:41:00,5.99953,6.00047,5.99925,6.0003,13000000.0
2005-09-08 02:42:00,6.00009,6.00044,5.99903,6.00026,16000000.0
2005-09-08 02:43:00,5.99981,6.00007,5.99886,5.99973,18000000.0
2005-09-08 02:44:00,5.9994,6.00025,5.99876,5.99876,10000000.0
2005-09-08 02:45:00,5.99916,5.99973,5.99865,5.99927,14000000.0
2005-09-08 02:46:00,5.9995,6.00022,5.99884,5.99902,18000000.0
2005-09-08 02:47:00,6.00004,6.00072,5.99904,5.99904,17000000.0
2005-09-08 02:48:00,6.00027,6.00172,6.00027,6.00114,7000000.0
2005-09-08 02:49:00,6.0021,6.0021,6.00019,6.00019,13000000.0
2005-09-08 02:50:00,6.00073,6.00288,6.00065,6.00136,14000000.0
2005-09-08 02:51:00,6.0013,6.00305,6.00087,6.00305,15000000.0
2005-09-08 02:52:00,6.00291,6.00394,6.0023,6.0023,15000000.0
2005-09-08 02:53:00,6.00245,6.00376,6.00245,6.00293,9000000.0
2005-09-08 02:54:00,6.00338,6.00358,6.00205,6.00244,13000000.0
2005-09-08 02:55:00,6.00231,6.00282,6.00092,6.00282,11000000.0
2005-09-08 02:56:00,6.00289,6.00397,6.00227,6.00361,18000000.0
2005-09-08 02:57:00,6.00324,6.00402,6.00224,6.00313,13000000.0
2005-09-08 02:58:00,6.00355,6.00355,6.0021,6.0021,9000000.0
2005-09-08 02:59:00,6.00314,6.00319,6.00237,6.00259,14000000.0
2005-09-08 03:00:00,6.00269,6.00309,6.00223,6.00266,11000000.0
2005-09-08 03:01:00,6.00291,6.00346,6.00277,6.00318,11000000.0
2005-09-08 03:02:00,6.00266,6.00328,6.00196,6.00253,11000000.0
2005-09-08 03:03:00,6.00253,6.00321,6.00233,6.00314,23000000.0
2005-09-08 03:04:00,6.00241,6.00333,6.00184,6.00333,11000000.0
2005-09-08 03:05:00,6.00273,6.00313,6.00069,6.00125,17000000.0
2005-09-08 03:06:00,6.00115,6.00123,6.00002,6.00075,9000000.0
2005-09-08 03:07:00,6.00052,6.00137,5.99988,6.00129,15000000.0
2005-09-08 03:08:00,6.00163,6.00247,6.0013,6.00163,12000000.0
2005-09-08 03:09:00,6.00144,6.00252,6.001,6.00211,15000000.0
2005-09-08 03:10:00,6.00326,6.00355,6.00231,6.00304,19000000.0
2005-09-08 03:11:00,6.00398,6.00398,6.00272,6.0028,15000000.0
2005-09-08 03:12:00,6.00319,6.00464,6.00319,6.00461,18000000.0
2005-09-08 03:13:00,6.00413,6.00437,6.00173,6.00286,18000000.0
2005-09-08 03:14:00,6.00287,6.00336,6.00197,6.00197,10000000.0
2005-09-08 03:15:00,6.00222,6.00322,6.00198,6.00224,7000000.0
2005-09-08 03:16:00,6.00209,6.00344,6.00196,6.00311,8000000.0
2005-09-08 03:17:00,6.00274,6.00351,6.00263,6.00351,10000000.0
2005-09-08 03:18:00,6.00338,6.00348,6.00215,6.00282,15000000.0
2005-09-08 03:19:00,6.00235,6.00329,6.0014,6.00256,10000000.0
2005-09-08 03:20:00,6.00231,6.00238,6.00156,6.00236,16000000.0
2005-09-08 03:21:00,6.00228,6.00234,6.00097,6.00097,11000000.0
2005-09-08 03:22:00,6.00113,6.00259,6.00107,6.00191,10000000.0
2005-09-08 03:23:00,6.0014,6.00153,6.00011,6.00125,12000000.0
2005-09-08 03:24:00,6.00238,6.00238,6.00046,6.00091,13000000.0
2005-09-08 03:25:00,6.00022,6.00145,5.99996,6.00036,11000000.0
2005-09-08 03:26:00,6.00085,6.00185,6.00034,6.00167,13000000.0
2005-09-08 03:27:00,6.00089,6.00089,5.99966,5.99966,14000000.0
2005-09-08 03:28:00,5.99882,5.99966,5.99781,5.99894,18000000.0
2005-09-08 03:29:00,5.99842,5.99899,5.99785,5.99828,15000000.0
2005-09-08 03:30:00,5.9988,5.99994,5.9976,5.99932,10000000.0
2005-09-08 03:31:00,5.99846,5.99846,5.99665,5.99805,13000000.0
2005-09-08 03:32:00,5.99664,5.99823,5.99634,5.99823,16000000.0
2005-09-08 03:33:00,5.99821,5.99838,5.997,5.99736,13000000.0
2005-09-08 03:34:00,5.9979,5.99824,5.99593,5.99593,16000000.0
2005-09-08 03:35:00,5.99578,5.99886,5.99578,5.99886,10000000.0
2005-09-08 03:36:00,5.99891,5.99899,5.99751,5.99846,11000000.0
2005-09-08 03:37:00,5.99859,5.99918,5.99802,5.99856,13000000.0
2005-09-08 03:38:00,5.99828,6.00064,5.99807,6.00057,13000000.0
2005-09-08 03:39:00,6.00003,6.00089,5.99896,5.99907,13000000.0
2005-09-08 03:40:00,5.99917,6.00012,5.99917,5.99953,12000000.0
2005-09-08 03:41:00,5.99951,6.00043,5.99951,5.99971,16000000.0
2005-09-08 03:42:00,5.99917,6.00002,5.99833,6.00002,21000000.0
2005-09-08 03:43:00,5.99883,5.99992,5.9977,5.99899,18000000.0
2005-09-08 03:44:00,5.99842,5.99842,5.99676,5.99708,15000000.0
2005-09-08 03:45:00,5.99705,5.99823,5.99705,5.9977,9000000.0
2005-09-08 03:46:00,5.99791,5.99929,5.99774,5.99929,8000000.0
2005-09-08 03:47:00,6.00041,6.00047,5.99947,5.99947,11000000.0
2005-09-08 03:48:00,5.99915,5.99935,5.99908,5.99924,9000000.0
2005-09-08 03:49:00,5.9993,5.9994,5.99914,5.99935,16000000.0
2005-09-08 03:50:00,5.99898,6.00025,5.99832,6.00013,19000000.0
2005-09-08 03:51:00,5.9999,6.00064,5.99941,6.00064,9000000.0
2005-09-08 03:52:00,6.00063,6.00063,5.999,5.99972,19000000.0
2005-09-08 03:53:00,6.00118,6.00168,5.99988,6.00168,10000000.0
2005-09-08 03:54:00,6.00044,6.00173,5.99994,6.00173,17000000.0
2005-09-08 03:55:00,6.00101,6.00116,6.00013,6.00116,16000000.0
2005-09-08 03:56:00,5.99943,5.99979,5.99879,5.9995,7000000.0
2005-09-08 03:57:00,6.00089,6.00089,5.99923,5.99923,11000000.0
2005-09-08 03:58:00,5.99909,6.00045,5.99857,5.99883,12000000.0
2005-09-08 03:59:00,5.99713,5.99875,5.99691,5.99833,17000000.0
2005-09-08 04:00:00,5.99788,5.99843,5.99742,5.99742,12000000.0
2005-09-08 04:01:00,5.9972,5.99808,5.99655,5.99684,16000000.0
2005-09-08 04:02:00,5.99721,5.99728,5.99606,5.99716,14000000.0
2005-09-08 04:03:00,5.99752,5.99848,5.99713,5.99734,12000000.0
2005-09-08 04:04:00,5.997,5.99867,5.997,5.99794,16000000.0
2005-09-08 04:05:00,5.99807,5.99817,5.99691,5.99817,13000000.0
2005-09-08 04:06:00,5.99725,5.99807,5.99663,5.99727,16000000.0
2005-09-08 04:07:00,5.99694,5.9977,5.99651,5.99744,13000000.0
2005-09-08 04:08:00,5.9965,5.99834,5.99649,5.99688,14000000.0
2005-09-08 04:09:00,5.99735,5.99793,5.99653,5.99714,10000000.0
2005-09-08 04:10:00,5.99748,5.9984,5.99712,5.99811,12000000.0
2005-09-08 04:11:00,5.99886,5.99898,5.9975,5.9975,14000000.0
2005-09-08 04:12:00,5.99732,5.99863,5.99732,5.99795,19000000.0
2005-09-08 04:13:00,5.99765,5.99967,5.99765,5.99851,20000000.0
2005-09-08 04:14:00,5.99973,5.99973,5.99854,5.99908,12000000.0
2005-09-08 04:15:00,5.99887,5.99918,5.99839,5.99839,8000000.0
2005-09-08 04:16:00,5.99991,5.99991,5.99713,5.99713,13000000.0
2005-09-08 04:17:00,5.99636,5.99807,5.99622,5.99683,15000000.0
2005-09-08 04:18:00,5.99662,5.99757,5.99591,5.99591,9000000.0
2005-09-08 04:19:00,5.99665,5.99751,5.99614,5.99751,12000000.0
2005-09-08 04:20:00,5.99824,5.99824,5.99704,5.99704,9000000.0
2005-09-08 04:21:00,5.99764,5.99839,5.9972,5.99764,17000000.0
2005-09-08 04:22:00,5.99771,5.99771,5.99749,5.99752,14000000.0
2005-09-08 04:23:00,5.99785,5.99826,5.99698,5.99826,10000000.0
2005-09-08 04:24:00,5.99906,5.99906,5.99783,5.99864,12000000.0
2005-09-08 04:25:00,5.99746,5.99873,5.99746,5.99782,10000000.0
2005-09-08 04:26:00,5.99805,5.99831,5.99764,5.99831,7000000.0
2005-09-08 04:27:00,5.9971,5.99899,5.9971,5.99785,15000000.0
2005-09-08 04:28:00,5.99743,5.99743,5.99635,5.99735,7000000.0
2005-09-08 04:29:00,5.99694,5.99744,5.99588,5.99744,14000000.0
2005-09-08 04:30:00,5.99726,5.9974,5.99626,5.99636,11000000.0
2005-09-08 04:31:00,5.99612,5.99715,5.99591,5.99646,15000000.0
2005-09-08 04:32:00,5.99627,5.99684,5.99588,5.99653,17000000.0
2005-09-08 04:33:00,5.99625,5.99669,5.99508,5.99605,14000000.0
2005-09-08 04:34:00,5.99518,5.99581,5.99485,5.99571,9000000.0
2005-09-08 04:35:00,5.995,5.995,5.99334,5.99334,12000000.0
2005-09-08 04:36:00,5.99291,5.99391,5.99291,5.9936,12000000.0
2005-09-08 04:37:00,5.99365,5.99365,5.99206,5.99323,12000000.0
2005-09-08 04:38:00,5.99359,5.99451,5.99248,5.99248,11000000.0
2005-09-08 04:39:00,5.99334,5.99383,5.99306,5.99323,17000000.0
2005-09-08 04:40:00,5.99205,5.99268,5.99205,5.99261,9000000.0
2005-09-08 04:41:00,5.99283,5.99295,5.9918,5.9918,10000000.0
2005-09-08 04:42:00,5.99206,5.99332,5.99206,5.99211,8000000.0
2005-09-08 04:43:00,5.99147,5.99239,5.99104,5.9911,18000000.0
2005-09-08 04:44:00,5.99206,5.99294,5.99173,5.99251,9000000.0
2005-09-08 04:45:00,5.99264,5.99288,5.99169,5.99269,9000000.0
2005-09-08 04:46:00,5.99228,5.99228,5.9917,5.9917,16000000.0
2005-09-08 04:47:00,5.99154,5.99292,5.99154,5.99176,12000000.0
2005-09-08 04:48:00,5.99144,5.9924,5.99144,5.99161,10000000.0
2005-09-08 04:49:00,5.99164,5.99331,5.99164,5.99293,16000000.0
2005-09-08 04:50:00,5.99356,5.99368,5.99198,5.9924,16000000.0
2005-09-08 04:51:00,5.99282,5.99365,5.99243,5.99332,20000000.0
2005-09-08 04:52:00,5.99316,5.99387,5.99215,5.99222,13000000.0
2005-09-08 04:53:00,5.99215,5.99378,5.99215,5.99375,11000000.0
2005-09-08 04:54:00,5.99379,5.99475,5.99225,5.99225,11000000.0
2005-09-08 04:55:00,5.99239,5.99409,5.99239,5.99364,12000000.0
2005-09-08 04:56:00,5.99371,5.9939,5.99226,5.99314,16000000.0
2005-09-08 04:57:00,5.99339,5.99432,5.99254,5.99432,7000000.0
2005-09-08 04:58:00,5.99371,5.99376,5.99231,5.99265,13000000.0
2005-09-08 04:59:00,5.99245,5.99256,5.99178,5.99256,17000000.0
2005-09-08 05:00:00,5.99258,5.99291,5.99175,5.99175,10000000.0
2005-09-08 05:01:00,5.99151,5.99246,5.99089,5.99101,13000000.0
2005-09-08 05:02:00,5.99097,5.99286,5.99097,5.99162,18000000.0
2005-09-08 05:03:00,5.99158,5.99158,5.99119,5.99124,9000000.0
2005-09-08 05:04:00,5.99154,5.99192,5.99036,5.99136,12000000.0
2005-09-08 05:05:00,5.99158,5.99181,5.99059,5.99177,10000000.0
2005-09-08 05:06:00,5.99169,5.99179,5.99071,5.99109,20000000.0
2005-09-08 05:07:00,5.99139,5.99197,5.99132,5.99186,10000000.0
2005-09-08 05:08:00,5.99111,5.99282,5.99111,5.99225,17000000.0
2005-09-08 05:09:00,5.9924,5.99247,5.99124,5.99241,15000000.0
2005-09-08 05:10:00,5.99243,5.99273,5.99135,5.99189,10000000.0
2005-09-08 05:11:00,5.99198,5.99198,5.99165,5.99165,16000000.0
2005-09-08 05:12:00,5.99198,5.99235,5.99129,5.99129,7000000.0
2005-09-08 05:13:00,5.99181,5.99318,5.99132,5.99132,12000000.0
2005-09-08 05:14:00,5.99089,5.99255,5.99089,5.99158,14000000.0
2005-09-08 05:15:00,5.99154,5.99259,5.99127,5.99149,16000000.0
2005-09-08 05:16:00,5.99086,5.99235,5.99086,5.99235,15000000.0
2005-09-08 05:17:00,5.99221,5.99221,5.99112,5.99154,10000000.0
2005-09-08 05:18:00,5.99157,5.9919,5.99157,5.99175,13000000.0
2005-09-08 05:19:00,5.99179,5.99231,5.99169,5.99206,13000000.0
2005-09-08 05:20:00,5.99214,5.99259,5.99094,5.99177,20000000.0
2005-09-08 05:21:00,5.99129,5.99271,5.99107,5.99233,9000000.0
2005-09-08 05:22:00,5.99162,5.99337,5.99162,5.99244,17000000.0
2005-09-08 05:23:00,5.9922,5.99244,5.99123,5.99212,14000000.0
2005-09-08 05:24:00,5.99281,5.99338,5.99185,5.99185,19000000.0
2005-09-08 05:25:00,5.99167,5.9929,5.99167,5.99206,13000000.0
2005-09-08 05:26:00,5.99198,5.99403,5.99198,5.9929,13000000.0
2005-09-08 05:27:00,5.99303,5.99311,5.99231,5.9927,13000000.0
2005-09-08 05:28:00,5.99418,5.99418,5.99284,5.99382,10000000.0
2005-09-08 05:29:00,5.99369,5.99417,5.99225,5.99225,17000000.0
2005-09-08 05:30:00,5.99258,5.9939,5.99258,5.99265,21000000.0
2005-09-08 05:31:00,5.99278,5.99312,5.99183,5.99287,13000000.0
2005-09-08 05:32:00,5.99226,5.99248,5.99114,5.99114,16000000.0
2005-09-08 05:33:00,5.99084,5.99198,5.99013,5.99198,13000000.0
2005-09-08 05:34:00,5.9921,5.99237,5.99093,5.99237,13000000.0
2005-09-08 05:35:00,5.99257,5.99257,5.99089,5.99142,14000000.0
2005-09-08 05:36:00,5.9913,5.99179,5.99044,5.99099,18000000.0
2005-09-08 05:37:00,5.99129,5.99186,5.99116,5.99116,12000000.0
2005-09-08 05:38:00,5.99113,5.99148,5.99086,5.9911,13000000.0
2005-09-08 05:39:00,5.992,5.9925,5.99117,5.99155,21000000.0
2005-09-08 05:40:00,5.99151,5.9916,5.99073,5.99107,14000000.0
2005-09-08 05:41:00,5.99105,5.99132,5.99063,5.99084,13000000.0
2005-09-08 05:42:00,5.99067,5.99184,5.99062,5.99094,8000000.0
2005-09-08 05:43:00,5.991,5.99223,5.99074,5.99157,13000000.0
2005-09-08 05:44:00,5.99079,5.99151,5.99079,5.99121,13000000.0
2005-09-08 05:45:00,5.99194,5.99345,5.9912,5.99282,24000000.0
2005-09-08 05:46:00,5.99336,5.99497,5.99286,5.99497,14000000.0
2005-09-08 05:47:00,5.99439,5.9946,5.99312,5.99388,11000000.0
2005-09-08 05:48:00,5.99263,5.99358,5.99223,5.99264,18000000.0
2005-09-08 05:49:00,5.9923,5.99322,5.99215,5.99215,10000000.0
2005-09-08 05:50:00,5.99224,5.99288,5.99224,5.99255,10000000.0
2005-09-08 05:51:00,5.99266,5.99296,5.9922,5.9922,11000000.0
2005-09-08 05:52:00,5.9922,5.99344,5.99213,5.99299,19000000.0
2005-09-08 05:53:00,5.99234,5.99312,5.99223,5.99242,15000000.0
2005-09-08 05:54:00,5.99171,5.99278,5.99171,5.99211,7000000.0
2005-09-08 05:55:00,5.99256,5.99357,5.99168,5.99168,12000000.0
2005-09-08 05:56:00,5.99206,5.99325,5.99206,5.99219,16000000.0
2005-09-08 05:57:00,5.99237,5.99239,5.99122,5.99139,11000000.0
2005-09-08 05:58:00,5.99168,5.9928,5.99168,5.9928,22000000.0
2005-09-08 05:59:00,5.99212,5.99318,5.99189,5.99281,9000000.0
2005-09-08 06:00:00,5.99301,5.99311,5.99207,5.99253,17000000.0
2005-09-08 06:01:00,5.99233,5.99335,5.9914,5.99197,18000000.0
2005-09-08 06:02:00,5.99228,5.99385,5.99228,5.99324,18000000.0
2005-09-08 06:03:00,5.99299,5.99434,5.99246,5.99246,16000000.0
2005-09-08 06:04:00,5.99273,5.99375,5.99273,5.99318,8000000.0
2005-09-08 06:05:00,5.99289,5.99354,5.99232,5.99246,10000000.0
2005-09-08 06:06:00,5.99284,5.99431,5.99257,5.99356,27000000.0
2005-09-08 06:07:00,5.99289,5.9938,5.99277,5.99353,17000000.0
2005-09-08 06:08:00,5.99351,5.99437,5.99274,5.99326,14000000.0
2005-09-08 06:09:00,5.99311,5.99367,5.99269,5.99339,13000000.0
2005-09-08 06:10:00,5.99327,5.99398,5.99273,5.99322,14000000.0
2005-09-08 06:11:00,5.99377,5.99447,5.99338,5.99383,16000000.0
2005-09-08 06:12:00,5.9937,5.99458,5.99267,5.99458,17000000.0
2005-09-08 06:13:00,5.99432,5.99466,5.99266,5.99466,14000000.0
2005-09-08 06:14:00,5.9949,5.9949,5.99342,5.99372,12000000.0
2005-09-08 06:15:00,5.99333,5.99408,5.99331,5.99331,13000000.0
2005-09-08 06:16:00,5.99317,5.99396,5.99308,5.99389,14000000.0
2005-09-08 06:17:00,5.99315,5.99426,5.99303,5.99363,11000000.0
2005-09-08 06:18:00,5.99383,5.99489,5.99375,5.99406,12000000.0
2005-09-08 06:19:00,5.99289,5.9942,5.99289,5.9942,19000000.0
2005-09-08 06:20:00,5.99405,5.99448,5.99299,5.99384,11000000.0
2005-09-08 06:21:00,5.99275,5.99392,5.99247,5.99324,9000000.0
2005-09-08 06:22:00,5.99322,5.99398,5.99227,5.99231,22000000.0
2005-09-08 06:23:00,5.99257,5.99344,5.99238,5.99344,18000000.0
2005-09-08 06:24:00,5.99366,5.99366,5.99278,5.9931,8000000.0
2005-09-08 06:25:00,5.99314,5.99314,5.99159,5.99291,9000000.0
2005-09-08 06:26:00,5.99316,5.99343,5.99195,5.99195,13000000.0
2005-09-08 06:27:00,5.9922,5.99295,5.99206,5.99206,15000000.0
2005-09-08 06:28:00,5.99202,5.99331,5.99202,5.99298,18000000.0
2005-09-08 06:29:00,5.9928,5.99282,5.99211,5.99211,16000000.0
2005-09-08 06:30:00,5.99217,5.99285,5.99217,5.99285,10000000.0
2005-09-08 06:31:00,5.99294,5.99405,5.99292,5.99398,13000000.0
2005-09-08 06:32:00,5.99461,5.99461,5.99322,5.99327,10000000.0
2005-09-08 06:33:00,5.99296,5.99367,5.99296,5.99344,10000000.0
2005-09-08 06:34:00,5.99326,5.99333,5.99308,5.99317,15000000.0
2005-09-08 06:35:00,5.99348,5.99435,5.99251,5.99387,13000000.0
2005-09-08 06:36:00,5.99438,5.99484,5.99367,5.99457,23000000.0
2005-09-08 06:37:00,5.99437,5.99437,5.9932,5.9932,11000000.0
2005-09-08 06:38:00,5.99443,5.99497,5.99338,5.99381,17000000.0
2005-09-08 06:39:00,5.99366,5.9945,5.99362,5.99409,8000000.0
2005-09-08 06:40:00,5.99478,5.99488,5.99363,5.99444,15000000.0
2005-09-08 06:41:00,5.9939,5.99443,5.99364,5.99416,15000000.0
2005-09-08 06:42:00,5.99459,5.99472,5.99401,5.99408,16000000.0
2005-09-08 06:43:00,5.99386,5.99507,5.99357,5.99453,12000000.0
2005-09-08 06:44:00,5.99488,5.99555,5.99411,5.99555,13000000.0
2005-09-08 06:45:00,5.99543,5.9958,5.9947,5.99503,14000000.0
2005-09-08 06:46:00,5.99545,5.99576,5.9945,5.99492,12000000.0
2005-09-08 06:47:00,5.99481,5.99501,5.99422,5.99496,11000000.0
2005-09-08 06:48:00,5.99478,5.99478,5.99386,5.99386,15000000.0
2005-09-08 06:49:00,5.99448,5.99473,5.99374,5.99377,17000000.0
2005-09-08 06:50:00,5.99367,5.99495,5.99325,5.99325,13000000.0
2005-09-08 06:51:00,5.99446,5.99446,5.99351,5.99392,8000000.0
2005-09-08 06:52:00,5.99429,5.99509,5.99373,5.99384,14000000.0
2005-09-08 06:53:00,5.9938,5.99513,5.9938,5.99457,13000000.0
2005-09-08 06:54:00,5.99455,5.99494,5.99411,5.99465,8000000.0
2005-09-08 06:55:00,5.99502,5.99642,5.99454,5.99642,10000000.0
2005-09-08 06:56:00,5.99554,5.9967,5.99549,5.99635,11000000.0
2005-09-08 06:57:00,5.99629,5.99688,5.99565,5.9962,17000000.0
2005-09-08 06:58:00,5.9964,5.99721,5.99631,5.99713,12000000.0
2005-09-08 06:59:00,5.9976,5.99779,5.9963,5.99732,14000000.0
2005-09-08 07:00:00,5.99756,5.99798,5.99684,5.99779,11000000.0
2005-09-08 07:01:00,5.99789,5.99824,5.99722,5.99731,10000000.0
2005-09-08 07:02:00,5.99851,5.99867,5.99628,5.99628,14000000.0
2005-09-08 07:03:00,5.99642,5.99763,5.99596,5.99596,7000000.0
2005-09-08 07:04:00,5.99603,5.99681,5.99561,5.99597,16000000.0
2005-09-08 07:05:00,5.99605,5.9969,5.99592,5.99646,15000000.0
2005-09-08 07:06:00,5.99673,5.99673,5.99558,5.99622,16000000.0
2005-09-08 07:07:00,5.99658,5.99723,5.99564,5.99609,12000000.0
2005-09-08 07:08:00,5.99545,5.99646,5.99534,5.99534,8000000.0
2005-09-08 07:09:00,5.99509,5.9959,5.99474,5.99487,8000000.0
2005-09-08 07:10:00,5.99548,5.99597,5.99469,5.99585,16000000.0
2005-09-08 07:11:00,5.99583,5.9961,5.99485,5.9957,17000000.0
2005-09-08 07:12:00,5.99526,5.99541,5.99393,5.99393,20000000.0
2005-09-08 07:13:00,5.99399,5.99574,5.99399,5.99574,18000000.0
2005-09-08 07:14:00,5.99524,5.99565,5.99446,5.99548,11000000.0
2005-09-08 07:15:00,5.99423,5.9955,5.99423,5.99525,18000000.0
2005-09-08 07:16:00,5.99436,5.99564,5.99433,5.99535,18000000.0
2005-09-08 07:17:00,5.99466,5.99541,5.99383,5.99541,12000000.0
2005-09-08 07:18:00,5.99574,5.99574,5.99477,5.99519,18000000.0
2005-09-08 07:19:00,5.99535,5.99535,5.99426,5.99447,14000000.0
2005-09-08 07:20:00,5.99428,5.99442,5.99411,5.99442,18000000.0
2005-09-08 07:21:00,5.9948,5.9955,5.99415,5.99545,13000000.0
2005-09-08 07:22:00,5.99553,5.99553,5.99388,5.99411,14000000.0
2005-09-08 07:23:00,5.99438,5.99492,5.99305,5.99365,15000000.0
2005-09-08 07:24:00,5.99434,5.99504,5.99395,5.99395,16000000.0
2005-09-08 07:25:00,5.99413,5.99415,5.99321,5.99415,15000000.0
2005-09-08 07:26:00,5.99429,5.99447,5.99321,5.99321,13000000.0
2005-09-08 07:27:00,5.99306,5.99442,5.99306,5.99437,12000000.0
2005-09-08 07:28:00,5.99465,5.99502,5.99338,5.99423,22000000.0
2005-09-08 07:29:00,5.99402,5.99433,5.99313,5.9937,16000000.0
2005-09-08 07:30:00,5.99403,5.99427,5.99401,5.9941,14000000.0
2005-09-08 07:31:00,5.99402,5.99423,5.99311,5.99389,13000000.0
2005-09-08 07:32:00,5.9942,5.9942,5.993,5.99416,9000000.0
2005-09-08 07:33:00,5.99406,5.99419,5.99346,5.99407,7000000.0
2005-09-08 07:34:00,5.99394,5.99398,5.99287,5.99287,18000000.0
2005-09-08 07:35:00,5.99276,5.99282,5.99256,5.99282,9000000.0
2005-09-08 07:36:00,5.99278,5.99278,5.9925,5.99275,13000000.0
2005-09-08 07:37:00,5.99267,5.99332,5.99225,5.99265,11000000.0
2005-09-08 07:38:00,5.99248,5.99336,5.99248,5.9933,11000000.0
2005-09-08 07:39:00,5.99355,5.99384,5.99193,5.99275,19000000.0
2005-09-08 07:40:00,5.99353,5.99427,5.99301,5.99427,11000000.0
2005-09-08 07:41:00,5.99379,5.99379,5.99279,5.99279,7000000.0
2005-09-08 07:42:00,5.99286,5.99429,5.99286,5.9935,13000000.0
2005-09-08 07:43:00,5.99364,5.99447,5.99348,5.99425,14000000.0
2005-09-08 07:44:00,5.9935,5.99413,5.99304,5.99413,10000000.0
2005-09-08 07:45:00,5.99436,5.99452,5.99333,5.99372,8000000.0
2005-09-08 07:46:00,5.99459,5.99515,5.99332,5.99332,13000000.0
2005-09-08 07:47:00,5.99317,5.99377,5.99205,5.99205,15000000.0
2005-09-08 07:48:00,5.99184,5.99327,5.99184,5.99199,13000000.0
2005-09-08 07:49:00,5.9926,5.99329,5.99212,5.99231,10000000.0
2005-09-08 07:50:00,5.99227,5.99308,5.99187,5.99196,17000000.0
2005-09-08 07:51:00,5.99234,5.99362,5.99234,5.99261,16000000.0
2005-09-08 07:52:00,5.9928,5.99376,5.99254,5.99271,13000000.0
2005-09-08 07:53:00,5.99305,5.9935,5.99287,5.99344,10000000.0
2005-09-08 07:54:00,5.99271,5.99299,5.99169,5.99275,11000000.0
2005-09-08 07:55:00,5.99295,5.99386,5.99198,5.99338,12000000.0
2005-09-08 07:56:00,5.99391,5.99391,5.99223,5.993,13000000.0
2005-09-08 07:57:00,5.99259,5.99344,5.99252,5.99313,8000000.0
2005-09-08 07:58:00,5.99295,5.99415,5.99244,5.99399,14000000.0
2005-09-08 07:59:00,5.99316,5.9939,5.99246,5.99351,15000000.0
2005-09-08 08:00:00,5.9936,5.99368,5.99284,5.99322,10000000.0
2005-09-08 08:01:00,5.99329,5.99385,5.99277,5.99309,13000000.0
2005-09-08 08:02:00,5.99265,5.99478,5.99265,5.99292,14000000.0
2005-09-08 08:03:00,5.99323,5.9939,5.99297,5.99338,12000000.0
2005-09-08 08:04:00,5.99292,5.99372,5.99203,5.99316,16000000.0
2005-09-08 08:05:00,5.99276,5.99377,5.99202,5.99301,14000000.0
2005-09-08 08:06:00,5.9927,5.99343,5.99134,5.99287,19000000.0
2005-09-08 08:07:00,5.99357,5.99357,5.99152,5.99213,19000000.0
2005-09-08 08:08:00,5.99134,5.99134,5.9894,5.9894,11000000.0
2005-09-08 08:09:00,5.99036,5.99076,5.98948,5.98993,10000000.0
2005-09-08 08:10:00,5.98991,5.99135,5.9897,5.99004,16000000.0
2005-09-08 08:11:00,5.98929,5.99107,5.98924,5.99019,9000000.0
2005-09-08 08:12:00,5.98884,5.98948,5.98804,5.98834,10000000.0
2005-09-08 08:13:00,5.98863,5.9888,5.98719,5.9872,11000000.0
2005-09-08 08:14:00,5.98712,5.98864,5.98712,5.98853,12000000.0
2005-09-08 08:15:00,5.9872,5.98835,5.98634,5.98835,15000000.0
2005-09-08 08:16:00,5.98793,5.98998,5.98793,5.98944,14000000.0
2005-09-08 08:17:00,5.99016,5.99035,5.98889,5.98925,10000000.0
2005-09-08 08:18:00,5.98874,5.98897,5.98767,5.98795,9000000.0
2005-09-08 08:19:00,5.98756,5.98849,5.98728,5.98784,11000000.0
2005-09-08 08:20:00,5.9877,5.9884,5.98676,5.9884,11000000.0
2005-09-08 08:21:00,5.98785,5.98819,5.98593,5.98819,20000000.0
2005-09-08 08:22:00,5.9875,5.98849,5.98651,5.98787,8000000.0
2005-09-08 08:23:00,5.98737,5.98756,5.98535,5.98714,12000000.0
2005-09-08 08:24:00,5.98737,5.98805,5.98612,5.98676,13000000.0
2005-09-08 08:25:00,5.98812,5.98837,5.98702,5.98702,12000000.0
2005-09-08 08:26:00,5.98723,5.98831,5.98682,5.98786,13000000.0
2005-09-08 08:27:00,5.98848,5.98926,5.98848,5.98899,11000000.0
2005-09-08 08:28:00,5.98902,5.99018,5.98902,5.99018,8000000.0
2005-09-08 08:29:00,5.99048,5.99109,5.98992,5.99028,12000000.0
2005-09-08 08:30:00,5.99127,5.99182,5.99088,5.99089,11000000.0
2005-09-08 08:31:00,5.9913,5.99184,5.9913,5.99184,10000000.0
2005-09-08 08:32:00,5.99197,5.99208,5.98954,5.98954,13000000.0
2005-09-08 08:33:00,5.98885,5.99048,5.98827,5.98913,11000000.0
2005-09-08 08:34:00,5.99009,5.99039,5.98868,5.98954,17000000.0
2005-09-08 08:35:00,5.98978,5.9898,5.9878,5.9878,11000000.0
2005-09-08 08:36:00,5.98704,5.98879,5.98704,5.98752,10000000.0
2005-09-08 08:37:00,5.98835,5.98836,5.98743,5.98807,9000000.0
2005-09-08 08:38:00,5.98788,5.98817,5.98688,5.98748,18000000.0
2005-09-08 08:39:00,5.98747,5.98917,5.98743,5.98916,8000000.0
2005-09-08 08:40:00,5.98897,5.98987,5.98878,5.98879,7000000.0
2005-09-08 08:41:00,5.98872,5.98973,5.98872,5.98909,16000000.0
2005-09-08 08:42:00,5.98894,5.98946,5.98781,5.98946,14000000.0
2005-09-08 08:43:00,5.98982,5.99025,5.98884,5.98884,12000000.0
2005-09-08 08:44:00,5.98924,5.98981,5.98869,5.98869,9000000.0
2005-09-08 08:45:00,5.98888,5.98914,5.9857,5.98575,18000000.0
2005-09-08 08:46:00,5.98489,5.98648,5.98402,5.98623,14000000.0
2005-09-08 08:47:00,5.98623,5.98711,5.98554,5.98585,18000000.0
2005-09-08 08:48:00,5.98613,5.98719,5.98608,5.98686,12000000.0
2005-09-08 08:49:00,5.98707,5.98789,5.98635,5.98635,14000000.0
2005-09-08 08:50:00,5.98623,5.98762,5.98615,5.98762,16000000.0
2005-09-08 08:51:00,5.98697,5.98697,5.98561,5.98561,21000000.0
2005-09-08 08:52:00,5.98524,5.98608,5.98448,5.98448,20000000.0
2005-09-08 08:53:00,5.98452,5.98469,5.98334,5.98396,7000000.0
2005-09-08 08:54:00,5.98444,5.98444,5.98289,5.98305,17000000.0
2005-09-08 08:55:00,5.98296,5.98467,5.98289,5.98467,12000000.0
2005-09-08 08:56:00,5.985,5.98622,5.98473,5.98583,17000000.0
2005-09-08 08:57:00,5.98588,5.98629,5.9852,5.98597,16000000.0
2005-09-08 08:58:00,5.98586,5.98699,5.98516,5.98527,12000000.0
2005-09-08 08:59:00,5.98532,5.98634,5.98471,5.98527,13000000.0
2005-09-08 09:00:00,5.98468,5.98576,5.98404,5.98564,17000000.0
2005-09-08 09:01:00,5.98566,5.98656,5.98508,5.98583,13000000.0
2005-09-08 09:02:00,5.9864,5.98955,5.9864,5.98949,8000000.0
2005-09-08 09:03:00,5.98934,5.98989,5.98806,5.98989,16000000.0
2005-09-08 09:04:00,5.98907,5.98942,5.98852,5.98897,8000000.0
2005-09-08 09:05:00,5.9888,5.98967,5.98793,5.98846,11000000.0
2005-09-08 09:06:00,5.99,5.9903,5.98873,5.98993,10000000.0
2005-09-08 09:07:00,5.98981,5.98981,5.98833,5.98864,10000000.0
2005-09-08 09:08:00,5.98859,5.9891,5.98756,5.9891,19000000.0
2005-09-08 09:09:00,5.98876,5.98876,5.98659,5.98709,16000000.0
2005-09-08 09:10:00,5.98753,5.98836,5.986,5.986,8000000.0
2005-09-08 09:11:00,5.98786,5.99007,5.98752,5.99007,11000000.0
2005-09-08 09:12:00,5.99051,5.99051,5.98754,5.98754,16000000.0
2005-09-08 09:13:00,5.98747,5.9883,5.98631,5.98818,15000000.0
2005-09-08 09:14:00,5.98671,5.98799,5.98584,5.98587,17000000.0
2005-09-08 09:15:00,5.98627,5.98662,5.98513,5.98571,12000000.0
2005-09-08 09:16:00,5.98535,5.98711,5.9833,5.98606,14000000.0
2005-09-08 09:17:00,5.98612,5.98737,5.9859,5.98737,14000000.0
2005-09-08 09:18:00,5.9875,5.98776,5.98591,5.98649,18000000.0
2005-09-08 09:19:00,5.9876,5.98954,5.98737,5.98831,14000000.0
2005-09-08 09:20:00,5.98895,5.99032,5.9887,5.98978,18000000.0
2005-09-08 09:21:00,5.98944,5.98944,5.98765,5.98913,17000000.0
2005-09-08 09:22:00,5.98884,5.9899,5.98796,5.98833,13000000.0
2005-09-08 09:23:00,5.98997,5.99035,5.9887,5.98937,12000000.0
2005-09-08 09:24:00,5.9893,5.98985,5.98825,5.98893,14000000.0
2005-09-08 09:25:00,5.9888,5.9905,5.988,5.9905,9000000.0
2005-09-08 09:26:00,5.99072,5.99072,5.98838,5.98838,13000000.0
2005-09-08 09:27:00,5.98851,5.98941,5.98788,5.98799,13000000.0
2005-09-08 09:28:00,5.9868,5.98846,5.98636,5.98701,19000000.0
2005-09-08 09:29:00,5.98797,5.98872,5.98697,5.9872,14000000.0
2005-09-08 09:30:00,5.98702,5.98846,5.98702,5.98743,15000000.0
2005-09-08 09:31:00,5.98664,5.98775,5.98661,5.98682,11000000.0
2005-09-08 09:32:00,5.98596,5.98764,5.98596,5.98645,16000000.0
2005-09-08 09:33:00,5.9872,5.98811,5.98658,5.98711,9000000.0
2005-09-08 09:34:00,5.98782,5.98805,5.98588,5.98805,18000000.0
2005-09-08 09:35:00,5.98715,5.98861,5.98674,5.98861,14000000.0
2005-09-08 09:36:00,5.98787,5.98915,5.98787,5.98825,16000000.0
2005-09-08 09:37:00,5.98966,5.99013,5.98833,5.99013,20000000.0
2005-09-08 09:38:00,5.98933,5.98975,5.98826,5.98907,19000000.0
2005-09-08 09:39:00,5.98882,5.98921,5.9878,5.98921,16000000.0
2005-09-08 09:40:00,5.98949,5.98949,5.98814,5.98931,12000000.0
2005-09-08 09:41:00,5.98978,5.98978,5.98787,5.98897,18000000.0
2005-09-08 09:42:00,5.98886,5.98886,5.9872,5.98844,16000000.0
2005-09-08 09:43:00,5.98846,5.99091,5.98784,5.98784,15000000.0
2005-09-08 09:44:00,5.98796,5.98908,5.98747,5.98798,13000000.0
2005-09-08 09:45:00,5.98852,5.98885,5.98724,5.9878,13000000.0
2005-09-08 09:46:00,5.98792,5.98931,5.98784,5.98931,17000000.0
2005-09-08 09:47:00,5.99023,5.99036,5.98859,5.99024,13000000.0
2005-09-08 09:48:00,5.99072,5.99081,5.98949,5.99081,16000000.0
2005-09-08 09:49:00,5.99079,5.99079,5.98926,5.99012,17000000.0
2005-09-08 09:50:00,5.99,5.99185,5.98929,5.99185,12000000.0
2005-09-08 09:51:00,5.99184,5.9924,5.99073,5.99218,16000000.0
2005-09-08 09:52:00,5.993,5.99341,5.99168,5.99267,16000000.0
2005-09-08 09:53:00,5.99287,5.99407,5.99253,5.99358,15000000.0
2005-09-08 09:54:00,5.99413,5.99531,5.99302,5.99302,15000000.0
2005-09-08 09:55:00,5.99266,5.99353,5.99096,5.99294,15000000.0
2005-09-08 09:56:00,5.99247,5.99313,5.99186,5.99298,17000000.0
2005-09-08 09:57:00,5.99304,5.99451,5.99296,5.99381,12000000.0
2005-09-08 09:58:00,5.99415,5.99415,5.99255,5.99324,14000000.0
2005-09-08 09:59:00,5.99325,5.99406,5.99318,5.99398,10000000.0
2005-09-08 10:00:00,5.99351,5.99417,5.99265,5.99322,11000000.0
2005-09-08 10:01:00,5.99284,5.99382,5.99203,5.99328,24000000.0
2005-09-08 10:02:00,5.99252,5.99358,5.99227,5.9923,14000000.0
2005-09-08 10:03:00,5.99342,5.99342,5.99124,5.99235,16000000.0
2005-09-08 10:04:00,5.99238,5.9929,5.99134,5.9929,10000000.0
2005-09-08 10:05:00,5.99112,5.99309,5.99071,5.99071,10000000.0
2005-09-08 10:06:00,5.98968,5.99015,5.98905,5.99015,9000000.0
2005-09-08 10:07:00,5.98901,5.98942,5.98767,5.9891,11000000.0
2005-09-08 10:08:00,5.98932,5.98934,5.98862,5.98872,9000000.0
2005-09-08 10:09:00,5.9879,5.98974,5.9879,5.98912,11000000.0
2005-09-08 10:10:00,5.98892,5.98984,5.98873,5.98942,15000000.0
2005-09-08 10:11:00,5.98871,5.98871,5.98722,5.98722,16000000.0
2005-09-08 10:12:00,5.98824,5.98924,5.98771,5.98924,19000000.0
2005-09-08 10:13:00,5.98923,5.98923,5.9876,5.9882,9000000.0
2005-09-08 10:14:00,5.9891,5.98943,5.98803,5.9889,11000000.0
2005-09-08 10:15:00,5.98919,5.98964,5.98887,5.98926,8000000.0
2005-09-08 10:16:00,5.98973,5.99113,5.98931,5.9911,17000000.0
2005-09-08 10:17:00,5.98974,5.99115,5.98974,5.99066,16000000.0
2005-09-08 10:18:00,5.9893,5.99063,5.98858,5.98858,16000000.0
2005-09-08 10:19:00,5.98927,5.99157,5.98927,5.99157,17000000.0
2005-09-08 10:20:00,5.99191,5.99359,5.9913,5.99301,16000000.0
2005-09-08 10:21:00,5.99307,5.99362,5.99242,5.99253,7000000.0
2005-09-08 10:22:00,5.99312,5.99355,5.99272,5.99312,10000000.0
2005-09-08 10:23:00,5.99415,5.99426,5.9926,5.99339,14000000.0
2005-09-08 10:24:00,5.99324,5.99419,5.99279,5.99415,13000000.0
2005-09-08 10:25:00,5.99362,5.99374,5.99186,5.99349,12000000.0
2005-09-08 10:26:00,5.99292,5.993,5.99199,5.99254,11000000.0
2005-09-08 10:27:00,5.99226,5.99311,5.99101,5.99234,13000000.0
2005-09-08 10:28:00,5.99282,5.99506,5.99279,5.99506,13000000.0
2005-09-08 10:29:00,5.99469,5.99691,5.99427,5.99557,11000000.0
2005-09-08 10:30:00,5.99541,5.99574,5.9937,5.99497,9000000.0
2005-09-08 10:31:00,5.99497,5.99497,5.99346,5.99349,16000000.0
2005-09-08 10:32:00,5.99317,5.99662,5.99317,5.99432,9000000.0
2005-09-08 10:33:00,5.99486,5.99528,5.99401,5.99528,12000000.0
2005-09-08 10:34:00,5.99516,5.99542,5.99446,5.9945,11000000.0
2005-09-08 10:35:00,5.99474,5.99488,5.99332,5.99413,17000000.0
2005-09-08 10:36:00,5.99423,5.99423,5.99296,5.9942,10000000.0
2005-09-08 10:37:00,5.99479,5.99479,5.99373,5.99386,15000000.0
2005-09-08 10:38:00,5.99325,5.99406,5.99217,5.99341,17000000.0
2005-09-08 10:39:00,5.99351,5.99378,5.99214,5.99291,13000000.0
2005-09-08 10:40:00,5.99382,5.99504,5.99382,5.9947,10000000.0
2005-09-08 10:41:00,5.99483,5.99483,5.99293,5.99426,15000000.0
2005-09-08 10:42:00,5.99491,5.99522,5.99364,5.99454,12000000.0
2005-09-08 10:43:00,5.99429,5.99503,5.99303,5.99431,13000000.0
2005-09-08 10:44:00,5.99415,5.99423,5.99234,5.99239,12000000.0
2005-09-08 10:45:00,5.99283,5.99504,5.99283,5.99429,13000000.0
2005-09-08 10:46:00,5.99472,5.99592,5.99414,5.99586,13000000.0
2005-09-08 10:47:00,5.99558,5.99652,5.99513,5.99557,7000000.0
2005-09-08 10:48:00,5.99525,5.99751,5.99525,5.99694,12000000.0
2005-09-08 10:49:00,5.99628,5.99628,5.99492,5.99513,10000000.0
2005-09-08 10:50:00,5.99616,5.99684,5.99539,5.99644,14000000.0
2005-09-08 10:51:00,5.99713,5.99726,5.99594,5.99613,11000000.0
2005-09-08 10:52:00,5.9964,5.99668,5.99581,5.99592,20000000.0
2005-09-08 10:53:00,5.99618,5.99632,5.99501,5.99523,9000000.0
2005-09-08 10:54:00,5.99513,5.99535,5.994,5.99468,18000000.0
2005-09-08 10:55:00,5.99452,5.99543,5.9942,5.99457,10000000.0
2005-09-08 10:56:00,5.99489,5.995,5.99405,5.995,11000000.0
2005-09-08 10:57:00,5.99574,5.9958,5.99399,5.99443,8000000.0
2005-09-08 10:58:00,5.99473,5.99681,5.99473,5.99677,10000000.0
2005-09-08 10:59:00,5.99673,5.9969,5.99517,5.99629,10000000.0
2005-09-08 11:00:00,5.99628,5.99628,5.99423,5.99559,15000000.0
2005-09-08 11:01:00,5.99612,5.99697,5.99568,5.99587,12000000.0
2005-09-08 11:02:00,5.99596,5.99659,5.99541,5.99541,8000000.0
2005-09-08 11:03:00,5.99567,5.99719,5.99567,5.99663,11000000.0
2005-09-08 11:04:00,5.9954,5.99797,5.9954,5.99744,15000000.0
2005-09-08 11:05:00,5.99713,5.99713,5.99425,5.99662,17000000.0
2005-09-08 11:06:00,5.99745,5.99745,5.99604,5.99645,12000000.0
2005-09-08 11:07:00,5.99658,5.99737,5.99654,5.99669,11000000.0
2005-09-08 11:08:00,5.99685,5.99723,5.99581,5.99581,22000000.0
2005-09-08 11:09:00,5.99638,5.99763,5.99622,5.99622,9000000.0
2005-09-08 11:10:00,5.99564,5.99765,5.99564,5.99711,16000000.0
2005-09-08 11:11:00,5.99793,5.9983,5.99699,5.99805,7000000.0
2005-09-08 11:12:00,5.99839,5.99946,5.99779,5.99916,15000000.0
2005-09-08 11:13:00,5.99889,6.00012,5.99831,5.99959,11000000.0
2005-09-08 11:14:00,5.99921,6.00024,5.99863,6.00002,18000000.0
2005-09-08 11:15:00,6.00002,6.0001,5.9985,5.9985,11000000.0
2005-09-08 11:16:00,5.99849,6.00013,5.99849,5.99947,13000000.0
2005-09-08 11:17:00,5.99988,6.00085,5.99922,5.9993,13000000.0
2005-09-08 11:18:00,5.99991,6.0011,5.99967,5.99986,9000000.0
2005-09-08 11:19:00,6.00012,6.00138,5.9997,5.99987,17000000.0
2005-09-08 11:20:00,6.00085,6.00151,5.99932,5.99932,14000000.0
2005-09-08 11:21:00,5.99986,6.00155,5.99986,6.00136,14000000.0
2005-09-08 11:22:00,6.00132,6.00173,6.00075,6.00156,22000000.0
2005-09-08 11:23:00,6.00185,6.00216,6.00085,6.00108,8000000.0
2005-09-08 11:24:00,6.0011,6.00172,6.00041,6.0015,18000000.0
2005-09-08 11:25:00,6.00062,6.00132,5.99996,6.00121,9000000.0
2005-09-08 11:26:00,6.00093,6.00176,5.9997,6.00107,15000000.0
2005-09-08 11:27:00,5.99995,6.00127,5.99995,6.00098,10000000.0
2005-09-08 11:28:00,6.00151,6.0016,5.9998,5.99988,13000000.0
2005-09-08 11:29:00,5.99794,6.00086,5.99794,5.99933,17000000.0
2005-09-08 11:30:00,5.99948,5.99966,5.99821,5.99957,13000000.0
2005-09-08 11:31:00,5.99936,5.99987,5.9985,5.99949,12000000.0
2005-09-08 11:32:00,5.99954,6.00042,5.99885,6.00022,20000000.0
2005-09-08 11:33:00,5.99989,5.99989,5.99818,5.99919,16000000.0
2005-09-08 11:34:00,5.99924,5.99991,5.9983,5.99947,13000000.0
2005-09-08 11:35:00,5.99951,5.99951,5.99833,5.99896,14000000.0
2005-09-08 11:36:00,5.99896,5.99971,5.99855,5.99971,11000000.0
2005-09-08 11:37:00,5.99897,5.99897,5.99477,5.99858,16000000.0
2005-09-08 11:38:00,5.99974,5.99992,5.99851,5.99959,8000000.0
2005-09-08 11:39:00,5.99914,5.99981,5.9987,5.99956,11000000.0
2005-09-08 11:40:00,5.99871,5.99871,5.9946,5.99785,12000000.0
2005-09-08 11:41:00,5.99815,5.99934,5.99789,5.99926,10000000.0
2005-09-08 11:42:00,5.99974,5.99974,5.99735,5.99928,10000000.0
2005-09-08 11:43:00,5.99874,5.99905,5.99757,5.99775,17000000.0
2005-09-08 11:44:00,5.99953,5.99988,5.99802,5.99988,15000000.0
2005-09-08 11:45:00,5.99979,6.00043,5.99866,5.99955,16000000.0
2005-09-08 11:46:00,6.00043,6.00043,5.99829,5.99829,7000000.0
2005-09-08 11:47:00,5.99849,5.99977,5.99847,5.99977,16000000.0
2005-09-08 11:48:00,5.99993,6.00062,5.99892,5.99989,13000000.0
2005-09-08 11:49:00,6.00001,6.00034,5.99875,5.99875,10000000.0
2005-09-08 11:50:00,5.99944,6.0008,5.99944,6.0008,12000000.0
2005-09-08 11:51:00,6.00047,6.00114,5.99984,5.99999,14000000.0
2005-09-08 11:52:00,6.00064,6.00124,5.99931,6.00124,18000000.0
2005-09-08 11:53:00,5.99982,6.00028,5.99905,5.99959,16000000.0
2005-09-08 11:54:00,5.99913,6.00021,5.99913,5.99963,8000000.0
2005-09-08 11:55:00,5.9995,6.00051,5.99837,5.99879,8000000.0
2005-09-08 11:56:00,5.99924,6.0003,5.99924,6.0003,8000000.0
2005-09-08 11:57:00,5.99935,5.99946,5.99837,5.9984,11000000.0
2005-09-08 11:58:00,5.9984,6.00038,5.99838,6.00015,14000000.0
2005-09-08 11:59:00,6.0008,6.00152,6.00028,6.00091,11000000.0
2005-09-08 12:00:00,6.00094,6.00158,5.99972,6.00098,15000000.0
2005-09-08 12:01:00,6.00119,6.00236,6.00049,6.00125,13000000.0
2005-09-08 12:02:00,6.00201,6.0036,6.00142,6.0036,15000000.0
2005-09-08 12:03:00,6.00321,6.00336,6.0016,6.0016,11000000.0
2005-09-08 12:04:00,6.00151,6.00224,6.00121,6.00224,9000000.0
2005-09-08 12:05:00,6.00261,6.00261,6.00041,6.00098,9000000.0
2005-09-08 12:06:00,6.00148,6.00222,6.00072,6.00141,15000000.0
2005-09-08 12:07:00,6.00123,6.00226,6.00108,6.00226,11000000.0
2005-09-08 12:08:00,6.00215,6.00239,6.00052,6.00239,8000000.0
2005-09-08 12:09:00,6.00303,6.00303,6.0017,6.0017,18000000.0
2005-09-08 12:10:00,6.00134,6.00271,6.00134,6.00247,14000000.0
2005-09-08 12:11:00,6.00262,6.00326,6.00174,6.00206,9000000.0
2005-09-08 12:12:00,6.00195,6.00218,6.00039,6.00171,18000000.0
2005-09-08 12:13:00,6.00164,6.00339,6.00069,6.00339,12000000.0
2005-09-08 12:14:00,6.00407,6.00427,6.00259,6.00259,10000000.0
2005-09-08 12:15:00,6.00279,6.00291,6.00156,6.00274,8000000.0
2005-09-08 12:16:00,6.00231,6.00238,6.00086,6.00135,14000000.0
2005-09-08 12:17:00,6.00134,6.00196,6.00047,6.0005,13000000.0
2005-09-08 12:18:00,6.00067,6.0025,6.00067,6.00186,10000000.0
2005-09-08 12:19:00,6.00181,6.00202,6.00106,6.00106,11000000.0
2005-09-08 12:20:00,6.00063,6.00147,6.00063,6.00141,8000000.0
2005-09-08 12:21:00,6.00156,6.00237,6.00041,6.00041,20000000.0
2005-09-08 12:22:00,6.00058,6.00283,6.00058,6.00135,14000000.0
2005-09-08 12:23:00,6.00167,6.00244,6.00143,6.00186,11000000.0
2005-09-08 12:24:00,6.0014,6.00287,6.00138,6.00225,17000000.0
2005-09-08 12:25:00,6.00155,6.00273,6.00133,6.0021,12000000.0
2005-09-08 12:26:00,6.00177,6.00239,6.00102,6.00135,7000000.0
2005-09-08 12:27:00,6.00142,6.00281,6.00118,6.00255,7000000.0
2005-09-08 12:28:00,6.00114,6.00139,6.00023,6.00112,19000000.0
2005-09-08 12:29:00,6.00095,6.00146,5.99934,5.99934,12000000.0
2005-09-08 12:30:00,6.00123,6.00173,5.99937,5.99937,10000000.0
2005-09-08 12:31:00,5.999,5.99999,5.999,5.99968,12000000.0
2005-09-08 12:32:00,5.99982,6.0024,5.99895,6.00023,12000000.0
2005-09-08 12:33:00,6.00002,6.00048,6.00002,6.00002,15000000.0
2005-09-08 12:34:00,6.00117,6.00118,5.9985,5.9985,12000000.0
2005-09-08 12:35:00,5.99861,6.00011,5.99861,5.99887,12000000.0
2005-09-08 12:36:00,5.99869,6.00008,5.99869,5.99994,15000000.0
2005-09-08 12:37:00,5.99994,6.00132,5.99963,6.00132,8000000.0
2005-09-08 12:38:00,6.00098,6.00275,6.00015,6.00139,15000000.0
2005-09-08 12:39:00,6.00164,6.00164,5.99984,6.00163,14000000.0
2005-09-08 12:40:00,6.0018,6.0018,5.9998,6.0002,18000000.0
2005-09-08 12:41:00,6.00096,6.00216,5.99997,6.00085,11000000.0
2005-09-08 12:42:00,5.99947,6.00026,5.99918,5.99943,17000000.0
2005-09-08 12:43:00,5.99943,5.99969,5.99895,5.99963,11000000.0
2005-09-08 12:44:00,5.99921,6.00112,5.99921,6.00112,13000000.0
2005-09-08 12:45:00,6.00063,6.00063,5.99929,5.99999,10000000.0
2005-09-08 12:46:00,6.00093,6.00149,6.00002,6.00149,20000000.0
2005-09-08 12:47:00,6.00168,6.00186,6.0008,6.0008,10000000.0
2005-09-08 12:48:00,6.00045,6.00239,6.00045,6.00127,10000000.0
2005-09-08 12:49:00,6.00094,6.00279,6.00064,6.00064,15000000.0
2005-09-08 12:50:00,6.00148,6.00236,6.00126,6.00153,14000000.0
2005-09-08 12:51:00,6.00169,6.00269,6.00122,6.00198,14000000.0
2005-09-08 12:52:00,6.00145,6.00325,6.001,6.00285,9000000.0
2005-09-08 12:53:00,6.00356,6.00409,6.00222,6.00222,9000000.0
2005-09-08 12:54:00,6.00299,6.00342,6.00162,6.0017,20000000.0
2005-09-08 12:55:00,6.00321,6.00353,6.00226,6.00234,12000000.0
2005-09-08 12:56:00,6.00253,6.00362,6.00244,6.00244,7000000.0
2005-09-08 12:57:00,6.00258,6.00372,6.00236,6.00372,13000000.0
2005-09-08 12:58:00,6.00337,6.00377,6.00246,6.00334,16000000.0
2005-09-08 12:59:00,6.00389,6.00519,6.00226,6.00508,14000000.0
2005-09-08 13:00:00,6.00543,6.00594,6.00301,6.00399,12000000.0
2005-09-08 13:01:00,6.00395,6.00395,6.00209,6.00232,17000000.0
2005-09-08 13:02:00,6.00225,6.00396,6.00225,6.00365,10000000.0
2005-09-08 13:03:00,6.0029,6.00372,6.00075,6.00205,22000000.0
2005-09-08 13:04:00,6.00243,6.00265,6.00063,6.00169,20000000.0
2005-09-08 13:05:00,6.00055,6.00078,5.99949,5.99958,14000000.0
2005-09-08 13:06:00,5.99961,6.00138,5.99961,5.99985,17000000.0
2005-09-08 13:07:00,6.0,6.00064,5.99824,6.00064,22000000.0
2005-09-08 13:08:00,6.00013,6.00013,5.99823,5.99927,12000000.0
2005-09-08 13:09:00,5.99899,5.9996,5.9977,5.99784,12000000.0
2005-09-08 13:10:00,5.99824,5.99969,5.99824,5.99945,20000000.0
2005-09-08 13:11:00,5.9992,6.00006,5.99808,5.99962,12000000.0
2005-09-08 13:12:00,5.99943,6.0,5.99785,6.0,16000000.0
2005-09-08 13:13:00,5.99993,6.00026,5.99866,5.99941,14000000.0
2005-09-08 13:14:00,5.99969,5.99969,5.99807,5.99926,17000000.0
2005-09-08 13:15:00,6.00012,6.00035,5.99792,5.99792,7000000.0
2005-09-08 13:16:00,5.99942,5.99954,5.99879,5.99949,9000000.0
2005-09-08 13:17:00,5.99796,5.9992,5.997,5.997,15000000.0
2005-09-08 13:18:00,5.99741,5.99906,5.99741,5.99888,17000000.0
2005-09-08 13:19:00,5.99838,6.00087,5.99838,6.00069,15000000.0
2005-09-08 13:20:00,6.0008,6.0008,5.99862,6.00068,12000000.0
2005-09-08 13:21:00,5.99879,5.99968,5.99817,5.99894,24000000.0
2005-09-08 13:22:00,5.99906,5.99947,5.99802,5.99857,12000000.0
2005-09-08 13:23:00,5.99917,5.99992,5.99821,5.99826,12000000.0
2005-09-08 13:24:00,5.99702,5.99739,5.99582,5.99582,18000000.0
2005-09-08 13:25:00,5.99651,5.99758,5.99536,5.99572,12000000.0
2005-09-08 13:26:00,5.99541,5.99674,5.99474,5.99514,12000000.0
2005-09-08 13:27:00,5.99515,5.99639,5.99509,5.99639,9000000.0
2005-09-08 13:28:00,5.99683,5.99825,5.99657,5.9975,15000000.0
2005-09-08 13:29:00,5.99704,5.99838,5.99703,5.99764,14000000.0
2005-09-08 13:30:00,5.99838,5.99916,5.99753,5.99916,11000000.0
2005-09-08 13:31:00,5.99942,5.99942,5.99754,5.99878,11000000.0
2005-09-08 13:32:00,5.99886,5.99977,5.99863,5.9989,8000000.0
2005-09-08 13:33:00,5.99895,5.99913,5.99753,5.99858,14000000.0
2005-09-08 13:34:00,5.99852,5.99921,5.99785,5.99785,11000000.0
2005-09-08 13:35:00,5.99825,5.99889,5.99732,5.99849,16000000.0
2005-09-08 13:36:00,5.99784,5.99915,5.99784,5.99837,8000000.0
2005-09-08 13:37:00,5.99889,5.99976,5.99846,5.99873,17000000.0
2005-09-08 13:38:00,5.99864,5.9992,5.99789,5.99789,14000000.0
2005-09-08 13:39:00,5.99929,6.00042,5.99905,6.00042,10000000.0
2005-09-08 13:40:00,6.00034,6.00034,5.99867,5.99869,8000000.0
2005-09-08 13:41:00,5.99859,6.00056,5.99859,5.99878,11000000.0
2005-09-08 13:42:00,5.9998,5.99982,5.99785,5.99866,14000000.0
2005-09-08 13:43:00,5.99872,5.99911,5.99769,5.99886,11000000.0
2005-09-08 13:44:00,5.99826,5.99826,5.99746,5.99791,11000000.0
2005-09-08 13:45:00,5.9983,5.99986,5.99791,5.99811,14000000.0
2005-09-08 13:46:00,5.99749,5.99824,5.99732,5.99824,11000000.0
2005-09-08 13:47:00,5.99761,5.99858,5.997,5.99812,13000000.0
2005-09-08 13:48:00,5.99784,5.99836,5.99718,5.99793,14000000.0
2005-09-08 13:49:00,5.9981,5.99901,5.99733,5.99863,12000000.0
2005-09-08 13:50:00,5.99879,5.99879,5.99797,5.9985,16000000.0
2005-09-08 13:51:00,5.99896,5.99896,5.99716,5.99794,14000000.0
2005-09-08 13:52:00,5.99883,5.99883,5.9978,5.99833,10000000.0
2005-09-08 13:53:00,5.99824,5.99924,5.99496,5.99924,10000000.0
2005-09-08 13:54:00,5.99925,5.99925,5.99654,5.99654,8000000.0
2005-09-08 13:55:00,5.99679,5.99792,5.99679,5.99782,13000000.0
2005-09-08 13:56:00,5.99794,5.9985,5.99679,5.99792,17000000.0
2005-09-08 13:57:00,5.99726,5.998,5.99672,5.998,13000000.0
2005-09-08 13:58:00,5.9982,5.99837,5.99668,5.99783,7000000.0
2005-09-08 13:59:00,5.99784,5.99784,5.99554,5.99554,9000000.0
2005-09-08 14:00:00,5.99542,5.99743,5.99542,5.99742,7000000.0
2005-09-08 14:01:00,5.99701,5.99701,5.99581,5.9961,11000000.0
2005-09-08 14:02:00,5.99551,5.99662,5.99477,5.99491,19000000.0
2005-09-08 14:03:00,5.99588,5.9964,5.99544,5.99634,13000000.0
2005-09-08 14:04:00,5.99554,5.99651,5.99507,5.99604,22000000.0
2005-09-08 14:05:00,5.9955,5.99662,5.99532,5.9961,17000000.0
2005-09-08 14:06:00,5.99529,5.99674,5.99485,5.99665,11000000.0
2005-09-08 14:07:00,5.99632,5.99788,5.99632,5.997,9000000.0
2005-09-08 14:08:00,5.99779,5.99883,5.9976,5.99883,11000000.0
2005-09-08 14:09:00,5.99823,5.99823,5.99631,5.99783,12000000.0
2005-09-08 14:10:00,5.99724,5.99724,5.9954,5.99585,13000000.0
2005-09-08 14:11:00,5.9961,5.99702,5.99592,5.99594,14000000.0
2005-09-08 14:12:00,5.99722,5.9982,5.99674,5.99778,11000000.0
2005-09-08 14:13:00,5.99724,5.99774,5.99652,5.99729,11000000.0
2005-09-08 14:14:00,5.99888,5.99893,5.99787,5.99858,7000000.0
2005-09-08 14:15:00,5.99802,5.99931,5.99744,5.99914,14000000.0
2005-09-08 14:16:00,5.99883,5.99928,5.99795,5.99836,13000000.0
2005-09-08 14:17:00,5.99837,5.99873,5.99693,5.99718,22000000.0
2005-09-08 14:18:00,5.99779,5.99904,5.99758,5.99893,15000000.0
2005-09-08 14:19:00,5.99822,5.99863,5.99665,5.9974,12000000.0
2005-09-08 14:20:00,5.99683,5.99747,5.99654,5.99747,7000000.0
2005-09-08 14:21:00,5.99773,5.99773,5.99643,5.99726,13000000.0
2005-09-08 14:22:00,5.99746,5.99832,5.99746,5.99762,8000000.0
2005-09-08 14:23:00,5.9979,5.99868,5.99738,5.99819,11000000.0
2005-09-08 14:24:00,5.99821,5.99914,5.99735,5.9988,13000000.0
2005-09-08 14:25:00,5.99861,6.00005,5.9976,5.99827,15000000.0
2005-09-08 14:26:00,5.99688,5.99699,5.99559,5.99609,8000000.0
2005-09-08 14:27:00,5.99671,5.99693,5.9955,5.99618,10000000.0
2005-09-08 14:28:00,5.99505,5.99752,5.99505,5.99686,11000000.0
2005-09-08 14:29:00,5.998,5.998,5.99635,5.99712,21000000.0
2005-09-08 14:30:00,5.9968,5.99708,5.99505,5.99505,11000000.0
2005-09-08 14:31:00,5.995,5.99511,5.99341,5.9936,17000000.0
2005-09-08 14:32:00,5.99448,5.99484,5.99297,5.99386,15000000.0
2005-09-08 14:33:00,5.99466,5.99466,5.9924,5.99379,8000000.0
2005-09-08 14:34:00,5.99354,5.99417,5.99298,5.99417,9000000.0
2005-09-08 14:35:00,5.99426,5.99483,5.99279,5.99292,11000000.0
2005-09-08 14:36:00,5.99269,5.99477,5.99079,5.99079,15000000.0
2005-09-08 14:37:00,5.9908,5.99178,5.99033,5.99124,8000000.0
2005-09-08 14:38:00,5.99179,5.99209,5.9909,5.99165,10000000.0
2005-09-08 14:39:00,5.99204,5.99438,5.99167,5.994,19000000.0
2005-09-08 14:40:00,5.99252,5.99355,5.992,5.992,15000000.0
2005-09-08 14:41:00,5.99273,5.99286,5.99107,5.99144,15000000.0
2005-09-08 14:42:00,5.99042,5.99077,5.98858,5.98937,17000000.0
2005-09-08 14:43:00,5.98838,5.98918,5.98719,5.98719,15000000.0
2005-09-08 14:44:00,5.98799,5.98872,5.98639,5.98872,15000000.0
2005-09-08 14:45:00,5.98825,5.99092,5.98737,5.98899,9000000.0
2005-09-08 14:46:00,5.98884,5.98897,5.98574,5.98574,11000000.0
2005-09-08 14:47:00,5.98637,5.98803,5.98637,5.98738,12000000.0
2005-09-08 14:48:00,5.98769,5.98877,5.98749,5.98791,12000000.0
2005-09-08 14:49:00,5.98883,5.98924,5.9875,5.98832,12000000.0
2005-09-08 14:50:00,5.98932,5.98963,5.98781,5.98807,15000000.0
2005-09-08 14:51:00,5.98795,5.989,5.98764,5.98812,10000000.0
2005-09-08 14:52:00,5.98817,5.98845,5.98616,5.98621,13000000.0
2005-09-08 14:53:00,5.98518,5.98706,5.98438,5.98657,13000000.0
2005-09-08 14:54:00,5.98678,5.9875,5.98579,5.9875,9000000.0
2005-09-08 14:55:00,5.98816,5.98882,5.98733,5.98817,16000000.0
2005-09-08 14:56:00,5.98963,5.99122,5.9883,5.98935,15000000.0
2005-09-08 14:57:00,5.98827,5.989,5.98706,5.98836,15000000.0
2005-09-08 14:58:00,5.9885,5.98878,5.98727,5.98856,11000000.0
2005-09-08 14:59:00,5.98822,5.98822,5.98517,5.98517,14000000.0
2005-09-08 15:00:00,5.98463,5.98549,5.984,5.98528,18000000.0
2005-09-08 15:01:00,5.98463,5.98528,5.98357,5.98404,12000000.0
2005-09-08 15:02:00,5.98698,5.98799,5.98552,5.98716,7000000.0
2005-09-08 15:03:00,5.98492,5.98595,5.98341,5.98499,18000000.0
2005-09-08 15:04:00,5.98538,5.98713,5.98494,5.98562,21000000.0
2005-09-08 15:05:00,5.98424,5.98463,5.98274,5.98363,13000000.0
2005-09-08 15:06:00,5.98329,5.98366,5.98235,5.98279,14000000.0
2005-09-08 15:07:00,5.98356,5.98399,5.98167,5.9832,22000000.0
2005-09-08 15:08:00,5.98411,5.98604,5.98403,5.98604,10000000.0
2005-09-08 15:09:00,5.98646,5.98646,5.98547,5.98582,9000000.0
2005-09-08 15:10:00,5.98786,5.98905,5.9867,5.98817,14000000.0
2005-09-08 15:11:00,5.98718,5.98851,5.98718,5.98801,12000000.0
2005-09-08 15:12:00,5.98784,5.98883,5.98599,5.98834,13000000.0
2005-09-08 15:13:00,5.98926,5.98951,5.98761,5.98802,12000000.0
2005-09-08 15:14:00,5.98884,5.99106,5.98884,5.99106,10000000.0
2005-09-08 15:15:00,5.99096,5.99148,5.98927,5.9905,16000000.0
2005-09-08 15:16:00,5.99105,5.99258,5.99105,5.99176,15000000.0
2005-09-08 15:17:00,5.9914,5.99301,5.9914,5.99242,14000000.0
2005-09-08 15:18:00,5.99258,5.99363,5.99222,5.99255,12000000.0
2005-09-08 15:19:00,5.9924,5.9924,5.99003,5.99086,11000000.0
2005-09-08 15:20:00,5.99079,5.99334,5.99009,5.99334,14000000.0
2005-09-08 15:21:00,5.99312,5.99401,5.99212,5.99401,14000000.0
2005-09-08 15:22:00,5.99338,5.99366,5.99265,5.99269,10000000.0
2005-09-08 15:23:00,5.99308,5.99483,5.99308,5.99434,11000000.0
2005-09-08 15:24:00,5.99517,5.99676,5.99485,5.99551,10000000.0
2005-09-08 15:25:00,5.99465,5.99518,5.99397,5.99431,16000000.0
2005-09-08 15:26:00,5.99468,5.99544,5.99376,5.99515,15000000.0
2005-09-08 15:27:00,5.99445,5.9963,5.99423,5.99606,10000000.0
2005-09-08 15:28:00,5.99538,5.99578,5.99459,5.99501,11000000.0
2005-09-08 15:29:00,5.99516,5.99569,5.99429,5.99429,19000000.0
2005-09-08 15:30:00,5.99297,5.99432,5.99188,5.99243,10000000.0
2005-09-08 15:31:00,5.99327,5.9947,5.9926,5.99397,14000000.0
2005-09-08 15:32:00,5.9944,5.99476,5.99345,5.99358,12000000.0
2005-09-08 15:33:00,5.99313,5.99419,5.99248,5.99384,20000000.0
2005-09-08 15:34:00,5.99367,5.99367,5.99176,5.99176,12000000.0
2005-09-08 15:35:00,5.99304,5.99365,5.99207,5.99365,12000000.0
2005-09-08 15:36:00,5.99354,5.99404,5.99304,5.99378,10000000.0
2005-09-08 15:37:00,5.99365,5.99376,5.99293,5.99376,10000000.0
2005-09-08 15:38:00,5.99307,5.99419,5.99199,5.99339,13000000.0
2005-09-08 15:39:00,5.99387,5.99439,5.9926,5.9926,7000000.0
2005-09-08 15:40:00,5.99248,5.9935,5.99229,5.99342,10000000.0
2005-09-08 15:41:00,5.99393,5.99393,5.99285,5.9934,9000000.0
2005-09-08 15:42:00,5.9932,5.99336,5.99177,5.99297,13000000.0
2005-09-08 15:43:00,5.99227,5.99258,5.99039,5.99138,16000000.0
2005-09-08 15:44:00,5.99121,5.9914,5.98963,5.98979,14000000.0
2005-09-08 15:45:00,5.99072,5.99087,5.98948,5.98994,15000000.0
2005-09-08 15:46:00,5.98987,5.99159,5.98987,5.99093,13000000.0
2005-09-08 15:47:00,5.99222,5.9933,5.99222,5.99301,9000000.0
2005-09-08 15:48:00,5.9924,5.99387,5.99181,5.99344,21000000.0
2005-09-08 15:49:00,5.99282,5.99282,5.98994,5.98994,23000000.0
2005-09-08 15:50:00,5.99066,5.99199,5.99007,5.99156,12000000.0
2005-09-08 15:51:00,5.99188,5.99235,5.99108,5.99161,19000000.0
2005-09-08 15:52:00,5.99157,5.99167,5.98989,5.98989,15000000.0
2005-09-08 15:53:00,5.98972,5.99124,5.98972,5.99033,14000000.0
2005-09-08 15:54:00,5.99018,5.99164,5.99018,5.99105,15000000.0
2005-09-08 15:55:00,5.99119,5.99195,5.99073,5.99098,12000000.0
2005-09-08 15:56:00,5.99071,5.99224,5.99009,5.99096,18000000.0
2005-09-08 15:57:00,5.9908,5.9922,5.99041,5.9922,10000000.0
2005-09-08 15:58:00,5.99141,5.99155,5.99038,5.99134,22000000.0
2005-09-08 15:59:00,5.99126,5.99204,5.99059,5.99204,12000000.0
2005-09-08 16:00:00,5.99117,5.99259,5.99039,5.99167,12000000.0
2005-09-08 16:01:00,5.99163,5.99317,5.99018,5.99153,12000000.0
2005-09-08 16:02:00,5.99037,5.99191,5.99037,5.99191,13000000.0
2005-09-08 16:03:00,5.99219,5.99286,5.99026,5.99239,13000000.0
2005-09-08 16:04:00,5.99218,5.99403,5.99218,5.99403,11000000.0
2005-09-08 16:05:00,5.99394,5.99396,5.99339,5.99357,9000000.0
2005-09-08 16:06:00,5.9938,5.99412,5.99251,5.99308,14000000.0
2005-09-08 16:07:00,5.99372,5.99668,5.99368,5.99616,15000000.0
2005-09-08 16:08:00,5.99685,5.99685,5.99524,5.99638,15000000.0
2005-09-08 16:09:00,5.9949,5.99645,5.99226,5.99558,17000000.0
2005-09-08 16:10:00,5.99767,6.0007,5.997,5.99972,14000000.0
2005-09-08 16:11:00,6.00038,6.00067,5.99911,6.00008,9000000.0
2005-09-08 16:12:00,5.99967,6.00137,5.99609,6.00137,15000000.0
2005-09-08 16:13:00,6.00126,6.00609,6.00126,6.00461,14000000.0
2005-09-08 16:14:00,6.00299,6.00454,6.00289,6.00338,12000000.0
2005-09-08 16:15:00,6.00354,6.00392,6.0024,6.0024,14000000.0
2005-09-08 16:16:00,6.0026,6.0032,6.00173,6.00225,13000000.0
2005-09-08 16:17:00,6.00239,6.00239,5.99787,6.00031,18000000.0
2005-09-08 16:18:00,6.0005,6.00124,5.99956,6.00061,13000000.0
2005-09-08 16:19:00,6.00054,6.0013,6.00019,6.00124,8000000.0
2005-09-08 16:20:00,5.99991,6.00228,5.99991,6.0004,13000000.0
2005-09-08 16:21:00,5.9996,6.00147,5.99873,5.99873,12000000.0
2005-09-08 16:22:00,5.99924,5.99967,5.99788,5.99788,11000000.0
2005-09-08 16:23:00,5.99911,6.00067,5.99859,6.00067,14000000.0
2005-09-08 16:24:00,6.00014,6.00058,5.9993,6.00038,15000000.0
2005-09-08 16:25:00,6.00182,6.00283,6.00126,6.00206,11000000.0
2005-09-08 16:26:00,6.00353,6.00456,6.00328,6.00354,8000000.0
2005-09-08 16:27:00,6.00394,6.00394,6.00149,6.00279,10000000.0
2005-09-08 16:28:00,6.00227,6.00344,6.00209,6.00316,15000000.0
2005-09-08 16:29:00,6.00258,6.00328,6.00227,6.00274,7000000.0
2005-09-08 16:30:00,6.00327,6.00484,6.00211,6.00484,16000000.0
2005-09-08 16:31:00,6.00705,6.01015,6.0069,6.0084,14000000.0
2005-09-08 16:32:00,6.00765,6.0078,6.00435,6.00435,7000000.0
2005-09-08 16:33:00,6.00352,6.00352,6.00266,6.00273,8000000.0
2005-09-08 16:34:00,6.00218,6.00498,6.00218,6.00498,8000000.0
2005-09-08 16:35:00,6.005,6.0054,6.00448,6.00504,9000000.0
2005-09-08 16:36:00,6.00365,6.00515,6.00365,6.00515,13000000.0
2005-09-08 16:37:00,6.00554,6.00783,6.00552,6.00723,18000000.0
2005-09-08 16:38:00,6.00604,6.0102,6.00604,6.00999,18000000.0
2005-09-08 16:39:00,6.01078,6.01118,6.00785,6.00836,20000000.0
2005-09-08 16:40:00,6.00792,6.00914,6.00735,6.00737,13000000.0
2005-09-08 16:41:00,6.00928,6.01229,6.00855,6.00954,20000000.0
2005-09-08 16:42:00,6.00977,6.01022,6.00831,6.00979,18000000.0
2005-09-08 16:43:00,6.00936,6.00936,6.00631,6.0075,15000000.0
2005-09-08 16:44:00,6.00694,6.00708,6.0047,6.00581,20000000.0
2005-09-08 16:45:00,6.00466,6.00566,6.0032,6.00446,13000000.0
2005-09-08 16:46:00,6.00386,6.00585,6.00347,6.00404,15000000.0
2005-09-08 16:47:00,6.00503,6.00565,6.00424,6.00424,8000000.0
2005-09-08 16:48:00,6.00456,6.00564,6.00417,6.0053,11000000.0
2005-09-08 16:49:00,6.00564,6.00567,6.00366,6.00419,12000000.0
2005-09-08 16:50:00,6.0029,6.00469,6.00227,6.00326,15000000.0
2005-09-08 16:51:00,6.0043,6.00459,6.00352,6.00398,18000000.0
2005-09-08 16:52:00,6.00398,6.00446,6.00241,6.00292,14000000.0
2005-09-08 16:53:00,6.00374,6.00374,6.00162,6.00292,8000000.0
2005-09-08 16:54:00,6.00394,6.00394,6.00137,6.00247,11000000.0
2005-09-08 16:55:00,6.00355,6.00394,6.00281,6.00283,12000000.0
2005-09-08 16:56:00,6.0031,6.00341,6.00248,6.00331,10000000.0
2005-09-08 16:57:00,6.00307,6.00328,6.00178,6.00261,8000000.0
2005-09-08 16:58:00,6.00103,6.00211,6.0004,6.0004,9000000.0
2005-09-08 16:59:00,6.00008,6.00095,5.99924,6.00083,13000000.0
2005-09-08 17:00:00,6.00092,6.00108,5.99863,6.00101,11000000.0
2005-09-08 17:01:00,6.00234,6.00312,6.00183,6.00279,12000000.0
2005-09-08 17:02:00,6.00417,6.00424,6.00312,6.00351,10000000.0
2005-09-08 17:03:00,6.00299,6.00355,6.00238,6.00355,16000000.0
2005-09-08 17:04:00,6.00225,6.00378,6.00191,6.00315,13000000.0
2005-09-08 17:05:00,6.00333,6.00393,6.00224,6.00393,16000000.0
2005-09-08 17:06:00,6.00332,6.00357,6.00195,6.00254,12000000.0
2005-09-08 17:07:00,6.00356,6.00405,6.00287,6.00405,8000000.0
2005-09-08 17:08:00,6.00505,6.00811,6.00505,6.00811,21000000.0
2005-09-08 17:09:00,6.00818,6.00959,6.00751,6.00853,16000000.0
2005-09-08 17:10:00,6.00982,6.01004,6.00906,6.00923,11000000.0
2005-09-08 17:11:00,6.00898,6.00942,6.00724,6.00826,11000000.0
2005-09-08 17:12:00,6.0088,6.01072,6.0081,6.01072,9000000.0
2005-09-08 17:13:00,6.01028,6.01057,6.00753,6.01031,9000000.0
2005-09-08 17:14:00,6.01061,6.01067,6.00915,6.00928,17000000.0
2005-09-08 17:15:00,6.00876,6.00999,6.0083,6.0083,11000000.0
2005-09-08 17:16:00,6.00814,6.00924,6.00683,6.00731,15000000.0
2005-09-08 17:17:00,6.00753,6.00871,6.00689,6.00796,13000000.0
2005-09-08 17:18:00,6.0088,6.0088,6.00706,6.00864,15000000.0
2005-09-08 17:19:00,6.00852,6.00966,6.00755,6.00755,17000000.0
2005-09-08 17:20:00,6.00854,6.00878,6.0067,6.0067,12000000.0
2005-09-08 17:21:00,6.00749,6.0079,6.00519,6.00562,7000000.0
2005-09-08 17:22:00,6.00639,6.00661,6.00547,6.00605,14000000.0
2005-09-08 17:23:00,6.00519,6.0067,6.0044,6.0067,13000000.0
2005-09-08 17:24:00,6.00701,6.00706,6.00507,6.0052,9000000.0
2005-09-08 17:25:00,6.00537,6.00625,6.00537,6.00546,11000000.0
2005-09-08 17:26:00,6.00356,6.00571,6.00356,6.00571,16000000.0
2005-09-08 17:27:00,6.00587,6.00587,6.0036,6.0036,9000000.0
2005-09-08 17:28:00,6.00221,6.00312,6.00148,6.00312,15000000.0
2005-09-08 17:29:00,6.0031,6.0031,6.00134,6.00286,11000000.0
2005-09-08 17:30:00,6.00299,6.00421,6.0021,6.00399,19000000.0
2005-09-08 17:31:00,6.00388,6.00552,6.00387,6.00552,11000000.0
2005-09-08 17:32:00,6.00519,6.00567,6.00403,6.00567,9000000.0
2005-09-08 17:33:00,6.00583,6.00605,6.00481,6.00605,10000000.0
2005-09-08 17:34:00,6.00638,6.00672,6.00517,6.00659,14000000.0
2005-09-08 17:35:00,6.00607,6.00607,6.00451,6.00558,13000000.0
2005-09-08 17:36:00,6.00515,6.0053,6.00476,6.00485,11000000.0
2005-09-08 17:37:00,6.00506,6.00666,6.00506,6.00664,15000000.0
2005-09-08 17:38:00,6.00676,6.00676,6.00471,6.00471,17000000.0
2005-09-08 17:39:00,6.00533,6.0054,6.00433,6.00448,8000000.0
2005-09-08 17:40:00,6.00446,6.00598,6.00443,6.00491,12000000.0
2005-09-08 17:41:00,6.00502,6.0059,6.00362,6.00371,21000000.0
2005-09-08 17:42:00,6.00483,6.00514,6.0037,6.00447,13000000.0
2005-09-08 17:43:00,6.00477,6.00775,6.00477,6.00663,11000000.0
2005-09-08 17:44:00,6.00707,6.00852,6.00707,6.00748,19000000.0
2005-09-08 17:45:00,6.00791,6.00864,6.0079,6.00792,10000000.0
2005-09-08 17:46:00,6.0076,6.00768,6.00622,6.00755,13000000.0
2005-09-08 17:47:00,6.00754,6.00852,6.00712,6.00745,9000000.0
2005-09-08 17:48:00,6.00743,6.00871,6.00704,6.00832,14000000.0
2005-09-08 17:49:00,6.00813,6.00813,6.00681,6.0073,14000000.0
2005-09-08 17:50:00,6.00665,6.00725,6.00537,6.00537,17000000.0
2005-09-08 17:51:00,6.00613,6.00694,6.00553,6.00573,13000000.0
2005-09-08 17:52:00,6.00647,6.00716,6.00469,6.00603,24000000.0
2005-09-08 17:53:00,6.00573,6.00733,6.00557,6.00682,16000000.0
2005-09-08 17:54:00,6.00711,6.00814,6.00677,6.00691,16000000.0
2005-09-08 17:55:00,6.00666,6.00827,6.00599,6.00599,13000000.0
2005-09-08 17:56:00,6.00608,6.00832,6.00608,6.00711,15000000.0
2005-09-08 17:57:00,6.0071,6.00747,6.00584,6.00584,10000000.0
2005-09-08 17:58:00,6.00699,6.00798,6.00581,6.00656,15000000.0
2005-09-08 17:59:00,6.00595,6.00794,6.00595,6.00776,13000000.0
2005-09-08 18:00:00,6.00698,6.00742,6.00625,6.00733,7000000.0
2005-09-08 18:01:00,6.00715,6.00752,6.00588,6.00615,18000000.0
2005-09-08 18:02:00,6.00639,6.00775,6.00639,6.00715,17000000.0
2005-09-08 18:03:00,6.00596,6.00757,6.00568,6.00757,16000000.0
2005-09-08 18:04:00,6.00673,6.00688,6.00599,6.0065,14000000.0
2005-09-08 18:05:00,6.00708,6.00775,6.00659,6.00775,13000000.0
2005-09-08 18:06:00,6.00675,6.00882,6.00675,6.00735,18000000.0
2005-09-08 18:07:00,6.00751,6.00819,6.00666,6.00666,12000000.0
2005-09-08 18:08:00,6.00676,6.00874,6.00676,6.00874,18000000.0
2005-09-08 18:09:00,6.00787,6.00789,6.00684,6.00761,12000000.0
2005-09-08 18:10:00,6.00764,6.00787,6.00723,6.00723,13000000.0
2005-09-08 18:11:00,6.00763,6.00774,6.00661,6.00694,10000000.0
2005-09-08 18:12:00,6.00702,6.00757,6.00606,6.00647,11000000.0
2005-09-08 18:13:00,6.007,6.00818,6.00665,6.00673,14000000.0
2005-09-08 18:14:00,6.00693,6.00784,6.00671,6.00691,10000000.0
2005-09-08 18:15:00,6.00683,6.00751,6.00631,6.00631,10000000.0
2005-09-08 18:16:00,6.00599,6.00738,6.00599,6.00697,9000000.0
2005-09-08 18:17:00,6.00762,6.00855,6.0072,6.0072,18000000.0
2005-09-08 18:18:00,6.00727,6.00751,6.00678,6.00722,14000000.0
2005-09-08 18:19:00,6.00742,6.00777,6.0062,6.00777,10000000.0
2005-09-08 18:20:00,6.00799,6.00813,6.00669,6.0072,15000000.0
2005-09-08 18:21:00,6.00818,6.00838,6.00709,6.00709,18000000.0
2005-09-08 18:22:00,6.00723,6.00852,6.00656,6.00847,14000000.0
2005-09-08 18:23:00,6.00826,6.00826,6.00676,6.00677,7000000.0
2005-09-08 18:24:00,6.00711,6.00817,6.00711,6.0079,9000000.0
2005-09-08 18:25:00,6.0082,6.00869,6.00726,6.00726,13000000.0
2005-09-08 18:26:00,6.00757,6.00848,6.00637,6.00658,16000000.0
2005-09-08 18:27:00,6.006,6.00819,6.006,6.00606,14000000.0
2005-09-08 18:28:00,6.00603,6.00796,6.00603,6.00686,13000000.0
2005-09-08 18:29:00,6.00677,6.00697,6.00585,6.00585,11000000.0
2005-09-08 18:30:00,6.00616,6.00707,6.00616,6.0066,16000000.0
2005-09-08 18:31:00,6.00697,6.00791,6.00689,6.00727,12000000.0
2005-09-08 18:32:00,6.0069,6.00768,6.00622,6.00663,11000000.0
2005-09-08 18:33:00,6.00657,6.00694,6.0059,6.00628,13000000.0
2005-09-08 18:34:00,6.00732,6.00863,6.00732,6.00832,13000000.0
2005-09-08 18:35:00,6.00792,6.008,6.00632,6.008,18000000.0
2005-09-08 18:36:00,6.00783,6.00825,6.00716,6.00738,18000000.0
2005-09-08 18:37:00,6.00721,6.00806,6.00643,6.00748,18000000.0
2005-09-08 18:38:00,6.00806,6.00843,6.00699,6.0072,11000000.0
2005-09-08 18:39:00,6.00721,6.00853,6.00721,6.0073,11000000.0
2005-09-08 18:40:00,6.00629,6.00759,6.00546,6.00556,14000000.0
2005-09-08 18:41:00,6.00512,6.00731,6.00512,6.00703,16000000.0
2005-09-08 18:42:00,6.00728,6.00735,6.0061,6.00647,14000000.0
2005-09-08 18:43:00,6.0068,6.0078,6.0061,6.00748,10000000.0
2005-09-08 18:44:00,6.00689,6.00707,6.00525,6.00633,13000000.0
2005-09-08 18:45:00,6.00557,6.00703,6.00441,6.00506,13000000.0
2005-09-08 18:46:00,6.00467,6.00586,6.00411,6.00459,12000000.0
2005-09-08 18:47:00,6.00355,6.00472,6.00304,6.0036,14000000.0
2005-09-08 18:48:00,6.00418,6.00438,6.00294,6.00294,15000000.0
2005-09-08 18:49:00,6.00347,6.00533,6.00347,6.00459,12000000.0
2005-09-08 18:50:00,6.00493,6.00588,6.00455,6.00587,9000000.0
2005-09-08 18:51:00,6.00662,6.01026,6.00648,6.00892,17000000.0
2005-09-08 18:52:00,6.0108,6.01261,6.0105,6.01074,9000000.0
2005-09-08 18:53:00,6.0103,6.01081,6.0098,6.0098,14000000.0
2005-09-08 18:54:00,6.01047,6.01151,6.00902,6.00989,14000000.0
2005-09-08 18:55:00,6.00962,6.01142,6.00962,6.01105,10000000.0
2005-09-08 18:56:00,6.01097,6.01252,6.01021,6.01021,16000000.0
2005-09-08 18:57:00,6.0112,6.01212,6.00981,6.0118,17000000.0
2005-09-08 18:58:00,6.01275,6.01343,6.012,6.01256,14000000.0
2005-09-08 18:59:00,6.01156,6.01208,6.01079,6.01079,14000000.0
2005-09-08 19:00:00,6.01141,6.01174,6.0098,6.01086,15000000.0
2005-09-08 19:01:00,6.01114,6.01114,6.01029,6.01029,15000000.0
2005-09-08 19:02:00,6.01028,6.01062,6.00883,6.00986,14000000.0
2005-09-08 19:03:00,6.01026,6.01088,6.00953,6.01076,14000000.0
2005-09-08 19:04:00,6.01026,6.01051,6.00889,6.01009,12000000.0
2005-09-08 19:05:00,6.0105,6.01062,6.00935,6.00961,15000000.0
2005-09-08 19:06:00,6.01023,6.01218,6.01023,6.01064,16000000.0
2005-09-08 19:07:00,6.01048,6.01209,6.01024,6.0117,20000000.0
2005-09-08 19:08:00,6.01281,6.01393,6.01262,6.01367,8000000.0
2005-09-08 19:09:00,6.01369,6.01482,6.01267,6.01434,17000000.0
2005-09-08 19:10:00,6.01485,6.01507,6.01398,6.01425,9000000.0
2005-09-08 19:11:00,6.01426,6.01525,6.01357,6.01434,16000000.0
2005-09-08 19:12:00,6.01448,6.01478,6.01288,6.01288,13000000.0
2005-09-08 19:13:00,6.01287,6.01382,6.01287,6.01339,10000000.0
2005-09-08 19:14:00,6.01344,6.01455,6.01299,6.01395,20000000.0
2005-09-08 19:15:00,6.01372,6.01421,6.01243,6.01317,12000000.0
2005-09-08 19:16:00,6.01369,6.01391,6.01213,6.01213,8000000.0
2005-09-08 19:17:00,6.01195,6.01307,6.01195,6.01301,18000000.0
2005-09-08 19:18:00,6.01292,6.01391,6.01252,6.01252,11000000.0
2005-09-08 19:19:00,6.01284,6.0131,6.01161,6.0118,12000000.0
2005-09-08 19:20:00,6.01259,6.01307,6.01211,6.01223,14000000.0
2005-09-08 19:21:00,6.01206,6.01297,6.01161,6.01239,13000000.0
2005-09-08 19:22:00,6.01216,6.01254,6.01147,6.01241,12000000.0
2005-09-08 19:23:00,6.01223,6.01268,6.01209,6.01256,14000000.0
2005-09-08 19:24:00,6.01239,6.01293,6.01132,6.01132,19000000.0
2005-09-08 19:25:00,6.0112,6.01182,6.01065,6.01116,8000000.0
2005-09-08 19:26:00,6.01207,6.01256,6.01189,6.01245,7000000.0
2005-09-08 19:27:00,6.01235,6.01274,6.0107,6.01185,20000000.0
2005-09-08 19:28:00,6.01236,6.01236,6.01058,6.01159,17000000.0
2005-09-08 19:29:00,6.01107,6.01162,6.01052,6.01116,10000000.0
2005-09-08 19:30:00,6.0107,6.0123,6.0107,6.01173,15000000.0
2005-09-08 19:31:00,6.01173,6.01241,6.0113,6.01135,11000000.0
2005-09-08 19:32:00,6.01156,6.01212,6.01085,6.01112,9000000.0
2005-09-08 19:33:00,6.0104,6.01117,6.00991,6.01038,14000000.0
2005-09-08 19:34:00,6.01021,6.01174,6.01007,6.01091,17000000.0
2005-09-08 19:35:00,6.01085,6.01119,6.00977,6.01119,8000000.0
2005-09-08 19:36:00,6.01,6.01056,6.00874,6.00874,15000000.0
2005-09-08 19:37:00,6.01044,6.01099,6.01013,6.01053,8000000.0
2005-09-08 19:38:00,6.01125,6.01139,6.0099,6.01139,15000000.0
2005-09-08 19:39:00,6.01081,6.01123,6.0104,6.01075,17000000.0
2005-09-08 19:40:00,6.01091,6.01175,6.00967,6.01059,16000000.0
2005-09-08 19:41:00,6.01119,6.01229,6.01119,6.01137,11000000.0
2005-09-08 19:42:00,6.01151,6.01243,6.01131,6.01243,15000000.0
2005-09-08 19:43:00,6.01228,6.01243,6.01144,6.01216,14000000.0
2005-09-08 19:44:00,6.01186,6.01247,6.01064,6.01157,14000000.0
2005-09-08 19:45:00,6.01108,6.01213,6.01058,6.01107,15000000.0
2005-09-08 19:46:00,6.0113,6.01266,6.01071,6.01127,15000000.0
2005-09-08 19:47:00,6.01112,6.01218,6.01065,6.01136,16000000.0
2005-09-08 19:48:00,6.01115,6.01276,6.01092,6.01276,16000000.0
2005-09-08 19:49:00,6.01181,6.01185,6.01066,6.01146,8000000.0
2005-09-08 19:50:00,6.01149,6.01286,6.0112,6.01197,9000000.0
2005-09-08 19:51:00,6.01223,6.01242,6.01076,6.01177,19000000.0
2005-09-08 19:52:00,6.01118,6.01295,6.01087,6.01164,11000000.0
2005-09-08 19:53:00,6.0119,6.01303,6.01173,6.01283,14000000.0
2005-09-08 19:54:00,6.01259,6.01349,6.01235,6.01254,18000000.0
2005-09-08 19:55:00,6.01227,6.0132,6.01163,6.01163,13000000.0
2005-09-08 19:56:00,6.01239,6.01256,6.01139,6.01189,10000000.0
2005-09-08 19:57:00,6.01169,6.01301,6.01134,6.01301,16000000.0
2005-09-08 19:58:00,6.01246,6.01246,6.00981,6.01018,15000000.0
2005-09-08 19:59:00,6.0103,6.0114,6.00955,6.00959,14000000.0
2005-09-08 20:00:00,6.00984,6.01085,6.00947,6.01043,11000000.0
2005-09-08 20:01:00,6.01047,6.01245,6.01015,6.01245,24000000.0
2005-09-08 20:02:00,6.01123,6.01194,6.01109,6.01152,11000000.0
2005-09-08 20:03:00,6.01138,6.01162,6.01078,6.01153,11000000.0
2005-09-08 20:04:00,6.01196,6.01292,6.01134,6.01292,10000000.0
2005-09-08 20:05:00,6.013,6.01389,6.01248,6.01382,17000000.0
2005-09-08 20:06:00,6.01341,6.01341,6.01265,6.01321,10000000.0
2005-09-08 20:07:00,6.01303,6.01349,6.01245,6.01269,14000000.0
2005-09-08 20:08:00,6.01266,6.0133,6.01262,6.01312,13000000.0
2005-09-08 20:09:00,6.01213,6.01252,6.01072,6.01072,11000000.0
2005-09-08 20:10:00,6.01148,6.0122,6.01101,6.0122,11000000.0
2005-09-08 20:11:00,6.01181,6.01227,6.01158,6.01218,9000000.0
2005-09-08 20:12:00,6.01243,6.01281,6.01165,6.01175,16000000.0
2005-09-08 20:13:00,6.0116,6.01188,6.01065,6.01065,11000000.0
2005-09-08 20:14:00,6.01046,6.01269,6.01046,6.01129,19000000.0
2005-09-08 20:15:00,6.01106,6.01191,6.01044,6.01177,13000000.0
2005-09-08 20:16:00,6.01183,6.01183,6.01123,6.01143,15000000.0
2005-09-08 20:17:00,6.01157,6.0119,6.01081,6.01129,8000000.0
2005-09-08 20:18:00,6.01154,6.01232,6.01122,6.01149,14000000.0
2005-09-08 20:19:00,6.0112,6.01173,6.01046,6.01064,14000000.0
2005-09-08 20:20:00,6.01101,6.01234,6.01084,6.01234,12000000.0
2005-09-08 20:21:00,6.01228,6.01233,6.01084,6.01089,9000000.0
2005-09-08 20:22:00,6.01096,6.01166,6.01036,6.01135,17000000.0
2005-09-08 20:23:00,6.01228,6.01228,6.01092,6.01093,11000000.0
2005-09-08 20:24:00,6.01117,6.01192,6.01045,6.01086,16000000.0
2005-09-08 20:25:00,6.01127,6.01143,6.00963,6.00963,11000000.0
2005-09-08 20:26:00,6.0094,6.01097,6.0094,6.00997,8000000.0
2005-09-08 20:27:00,6.01092,6.01151,6.01052,6.01128,13000000.0
2005-09-08 20:28:00,6.01091,6.01105,6.00985,6.01105,15000000.0
2005-09-08 20:29:00,6.01104,6.01104,6.00964,6.01066,16000000.0
2005-09-08 20:30:00,6.01042,6.01104,6.01032,6.01032,8000000.0
2005-09-08 20:31:00,6.01034,6.01152,6.01023,6.01152,18000000.0
2005-09-08 20:32:00,6.01136,6.01136,6.00991,6.00991,7000000.0
2005-09-08 20:33:00,6.00995,6.01092,6.00992,6.01092,13000000.0
2005-09-08 20:34:00,6.01093,6.01124,6.00982,6.01062,13000000.0
2005-09-08 20:35:00,6.00981,6.0107,6.00972,6.01035,9000000.0
2005-09-08 20:36:00,6.01059,6.01158,6.00966,6.00973,17000000.0
2005-09-08 20:37:00,6.0089,6.00979,6.00859,6.00976,14000000.0
2005-09-08 20:38:00,6.0096,6.00971,6.00846,6.0092,16000000.0
2005-09-08 20:39:00,6.00976,6.01035,6.00886,6.00886,14000000.0
2005-09-08 20:40:00,6.00848,6.00954,6.00815,6.00932,17000000.0
2005-09-08 20:41:00,6.00839,6.0087,6.00755,6.00818,16000000.0
2005-09-08 20:42:00,6.00802,6.00895,6.00765,6.00784,22000000.0
2005-09-08 20:43:00,6.00778,6.00813,6.00771,6.00797,18000000.0
2005-09-08 20:44:00,6.0082,6.01023,6.0082,6.00853,16000000.0
2005-09-08 20:45:00,6.00891,6.00945,6.00817,6.00945,8000000.0
2005-09-08 20:46:00,6.00938,6.01004,6.00934,6.0094,19000000.0
2005-09-08 20:47:00,6.00909,6.0099,6.00852,6.00852,12000000.0
2005-09-08 20:48:00,6.00864,6.01069,6.00862,6.01069,9000000.0
2005-09-08 20:49:00,6.01076,6.01076,6.00955,6.00955,19000000.0
2005-09-08 20:50:00,6.00946,6.01022,6.00873,6.00873,15000000.0
2005-09-08 20:51:00,6.00938,6.00979,6.00801,6.00859,9000000.0
2005-09-08 20:52:00,6.00856,6.00856,6.00751,6.00826,11000000.0
2005-09-08 20:53:00,6.00744,6.00744,6.00573,6.00621,15000000.0
2005-09-08 20:54:00,6.00564,6.00607,6.00479,6.00563,12000000.0
2005-09-08 20:55:00,6.00568,6.00649,6.00432,6.00512,18000000.0
2005-09-08 20:56:00,6.00618,6.00718,6.00535,6.00628,12000000.0
2005-09-08 20:57:00,6.00705,6.00782,6.00602,6.00684,13000000.0
2005-09-08 20:58:00,6.00668,6.00668,6.00512,6.00637,11000000.0
2005-09-08 20:59:00,6.00595,6.00675,6.0052,6.00596,11000000.0
2005-09-08 21:00:00,6.00594,6.00763,6.00594,6.00699,17000000.0
2005-09-08 21:01:00,6.00605,6.0067,6.00564,6.0067,10000000.0
2005-09-08 21:02:00,6.00672,6.00744,6.00645,6.00649,8000000.0
2005-09-08 21:03:00,6.0071,6.0082,6.00668,6.0081,19000000.0
2005-09-08 21:04:00,6.00837,6.00949,6.00788,6.00885,18000000.0
2005-09-08 21:05:00,6.00876,6.00921,6.00822,6.00921,14000000.0
2005-09-08 21:06:00,6.0095,6.00969,6.0087,6.0087,12000000.0
2005-09-08 21:07:00,6.00877,6.00967,6.00869,6.00922,10000000.0
2005-09-08 21:08:00,6.00926,6.00926,6.00764,6.00775,14000000.0
2005-09-08 21:09:00,6.00808,6.00837,6.00773,6.00773,16000000.0
2005-09-08 21:10:00,6.00737,6.00805,6.00733,6.00774,15000000.0
2005-09-08 21:11:00,6.0078,6.00843,6.00715,6.00843,13000000.0
2005-09-08 21:12:00,6.00838,6.00839,6.00766,6.00811,10000000.0
2005-09-08 21:13:00,6.00809,6.00858,6.007,6.007,14000000.0
2005-09-08 21:14:00,6.00682,6.00737,6.00679,6.00722,10000000.0
2005-09-08 21:15:00,6.00738,6.0088,6.00698,6.00879,15000000.0
2005-09-08 21:16:00,6.00748,6.00798,6.00719,6.00767,11000000.0
2005-09-08 21:17:00,6.00707,6.00918,6.00707,6.00724,13000000.0
2005-09-08 21:18:00,6.0082,6.0082,6.00645,6.00736,17000000.0
2005-09-08 21:19:00,6.00701,6.00761,6.00664,6.00699,12000000.0
2005-09-08 21:20:00,6.00646,6.00759,6.00623,6.0063,14000000.0
2005-09-08 21:21:00,6.00632,6.00656,6.00553,6.00595,11000000.0
2005-09-08 21:22:00,6.00612,6.00612,6.00527,6.00534,9000000.0
2005-09-08 21:23:00,6.00534,6.00591,6.00461,6.00461,7000000.0
2005-09-08 21:24:00,6.00498,6.00692,6.00498,6.00692,11000000.0
2005-09-08 21:25:00,6.00662,6.00662,6.00555,6.00555,7000000.0
2005-09-08 21:26:00,6.0056,6.0067,6.00548,6.00587,13000000.0
2005-09-08 21:27:00,6.00595,6.00741,6.00584,6.0074,11000000.0
2005-09-08 21:28:00,6.0071,6.00712,6.00582,6.00608,15000000.0
2005-09-08 21:29:00,6.00626,6.00626,6.00601,6.00604,12000000.0
2005-09-08 21:30:00,6.00628,6.00717,6.00628,6.00664,10000000.0
2005-09-08 21:31:00,6.00632,6.0071,6.00605,6.00654,10000000.0
2005-09-08 21:32:00,6.00649,6.00728,6.00596,6.00627,12000000.0
2005-09-08 21:33:00,6.00653,6.00711,6.0063,6.00711,19000000.0
2005-09-08 21:34:00,6.00685,6.00725,6.00665,6.00665,8000000.0
2005-09-08 21:35:00,6.00678,6.00818,6.00678,6.00756,20000000.0
2005-09-08 21:36:00,6.00709,6.00786,6.00618,6.00618,19000000.0
2005-09-08 21:37:00,6.00619,6.00737,6.00619,6.00686,19000000.0
2005-09-08 21:38:00,6.0068,6.00749,6.00649,6.00703,13000000.0
2005-09-08 21:39:00,6.00671,6.00683,6.00596,6.00667,17000000.0
2005-09-08 21:40:00,6.00654,6.00659,6.0045,6.0056,7000000.0
2005-09-08 21:41:00,6.00509,6.00614,6.0049,6.00614,11000000.0
2005-09-08 21:42:00,6.00543,6.00609,6.005,6.00543,18000000.0
2005-09-08 21:43:00,6.00537,6.00727,6.00537,6.00694,13000000.0
2005-09-08 21:44:00,6.0069,6.00724,6.0058,6.00593,16000000.0
2005-09-08 21:45:00,6.00586,6.00655,6.00574,6.00647,11000000.0
2005-09-08 21:46:00,6.00689,6.00689,6.00454,6.00454,13000000.0
2005-09-08 21:47:00,6.00439,6.00614,6.00413,6.00614,13000000.0
2005-09-08 21:48:00,6.00585,6.00585,6.00502,6.00532,17000000.0
2005-09-08 21:49:00,6.00496,6.00615,6.00447,6.00615,8000000.0
2005-09-08 21:50:00,6.00656,6.00656,6.00479,6.00553,11000000.0
2005-09-08 21:51:00,6.00586,6.00644,6.00504,6.00608,13000000.0
2005-09-08 21:52:00,6.00515,6.00588,6.00444,6.00506,13000000.0
2005-09-08 21:53:00,6.00453,6.00495,6.00397,6.00487,14000000.0
2005-09-08 21:54:00,6.00477,6.00511,6.00438,6.00495,11000000.0
2005-09-08 21:55:00,6.00497,6.00518,6.0039,6.00484,17000000.0
2005-09-08 21:56:00,6.00547,6.006,6.00543,6.00562,12000000.0
2005-09-08 21:57:00,6.00581,6.00634,6.00509,6.00576,16000000.0
2005-09-08 21:58:00,6.00601,6.00651,6.00531,6.00531,9000000.0
2005-09-08 21:59:00,6.00634,6.00634,6.00574,6.00613,18000000.0
2005-09-08 22:00:00,6.00554,6.0068,6.00489,6.00607,13000000.0
2005-09-08 22:01:00,6.00525,6.00689,6.00523,6.00689,11000000.0
2005-09-08 22:02:00,6.00738,6.00738,6.00624,6.00679,17000000.0
2005-09-08 22:03:00,6.00663,6.00688,6.00532,6.00679,23000000.0
2005-09-08 22:04:00,6.00709,6.00718,6.00697,6.0071,15000000.0
2005-09-08 22:05:00,6.00711,6.00817,6.00681,6.00703,14000000.0
2005-09-08 22:06:00,6.00721,6.00869,6.00721,6.00836,15000000.0
2005-09-08 22:07:00,6.00823,6.00856,6.00746,6.00746,9000000.0
2005-09-08 22:08:00,6.00796,6.00933,6.00796,6.00846,18000000.0
2005-09-08 22:09:00,6.00874,6.00985,6.00863,6.0096,11000000.0
2005-09-08 22:10:00,6.00969,6.00969,6.00856,6.00856,7000000.0
2005-09-08 22:11:00,6.00857,6.00905,6.00805,6.00805,8000000.0
2005-09-08 22:12:00,6.0078,6.00864,6.00719,6.00812,16000000.0
2005-09-08 22:13:00,6.00802,6.00802,6.00771,6.00794,24000000.0
2005-09-08 22:14:00,6.00854,6.00936,6.00843,6.00925,9000000.0
2005-09-08 22:15:00,6.00864,6.00895,6.00749,6.00749,10000000.0
2005-09-08 22:16:00,6.00782,6.00868,6.00743,6.008,13000000.0
2005-09-08 22:17:00,6.00763,6.00784,6.00755,6.00764,20000000.0
2005-09-08 22:18:00,6.00796,6.00852,6.00726,6.00816,11000000.0
2005-09-08 22:19:00,6.00789,6.00813,6.00782,6.00799,15000000.0
2005-09-08 22:20:00,6.00766,6.00842,6.00752,6.00797,16000000.0
2005-09-08 22:21:00,6.00786,6.00842,6.00754,6.00754,12000000.0
2005-09-08 22:22:00,6.00755,6.00839,6.00718,6.00837,14000000.0
2005-09-08 22:23:00,6.00797,6.00797,6.00748,6.00757,11000000.0
2005-09-08 22:24:00,6.00781,6.00828,6.007,6.00828,16000000.0
2005-09-08 22:25:00,6.00857,6.00883,6.00857,6.00878,14000000.0
2005-09-08 22:26:00,6.00866,6.00894,6.0081,6.00834,10000000.0
2005-09-08 22:27:00,6.00958,6.00987,6.00846,6.009,14000000.0
2005-09-08 22:28:00,6.00864,6.00993,6.00864,6.00911,12000000.0
2005-09-08 22:29:00,6.00937,6.00976,6.00812,6.00901,13000000.0
2005-09-08 22:30:00,6.00909,6.00957,6.00876,6.00911,8000000.0
2005-09-08 22:31:00,6.0087,6.00964,6.0087,6.00949,11000000.0
2005-09-08 22:32:00,6.00935,6.00935,6.00811,6.00811,20000000.0
2005-09-08 22:33:00,6.00808,6.00908,6.00808,6.00908,11000000.0
2005-09-08 22:34:00,6.00922,6.0098,6.00887,6.00925,10000000.0
2005-09-08 22:35:00,6.00915,6.01015,6.00869,6.00929,13000000.0
2005-09-08 22:36:00,6.00916,6.00916,6.0087,6.00897,9000000.0
2005-09-08 22:37:00,6.00899,6.00919,6.00869,6.00917,13000000.0
2005-09-08 22:38:00,6.01015,6.01015,6.00865,6.00903,9000000.0
2005-09-08 22:39:00,6.0089,6.00983,6.00888,6.00888,12000000.0
2005-09-08 22:40:00,6.00829,6.00855,6.00823,6.00829,9000000.0
2005-09-08 22:41:00,6.0096,6.0096,6.00847,6.0087,14000000.0
2005-09-08 22:42:00,6.00839,6.00967,6.00756,6.00756,13000000.0
2005-09-08 22:43:00,6.0072,6.00781,6.00714,6.00714,12000000.0
2005-09-08 22:44:00,6.0074,6.00855,6.0074,6.00834,15000000.0
2005-09-08 22:45:00,6.00696,6.00798,6.00696,6.00747,13000000.0
2005-09-08 22:46:00,6.00759,6.00829,6.00725,6.0076,14000000.0
2005-09-08 22:47:00,6.00832,6.00844,6.00712,6.00793,15000000.0
2005-09-08 22:48:00,6.00792,6.00804,6.00771,6.00771,13000000.0
2005-09-08 22:49:00,6.00776,6.00788,6.00683,6.00683,13000000.0
2005-09-08 22:50:00,6.00645,6.00666,6.00638,6.0064,15000000.0
2005-09-08 22:51:00,6.00678,6.00773,6.00674,6.00763,14000000.0
2005-09-08 22:52:00,6.00776,6.00818,6.00718,6.00818,9000000.0
2005-09-08 22:53:00,6.00803,6.00838,6.00715,6.00778,15000000.0
2005-09-08 22:54:00,6.00766,6.00869,6.00766,6.00821,17000000.0
2005-09-08 22:55:00,6.00813,6.00821,6.00794,6.00794,16000000.0
2005-09-08 22:56:00,6.00819,6.00819,6.0079,6.008,13000000.0
2005-09-08 22:57:00,6.00824,6.00943,6.00824,6.00863,8000000.0
2005-09-08 22:58:00,6.00877,6.00906,6.00834,6.00884,8000000.0
2005-09-08 22:59:00,6.00847,6.0085,6.00696,6.00765,19000000.0
2005-09-08 23:00:00,6.00727,6.00822,6.00709,6.00729,10000000.0
2005-09-08 23:01:00,6.00727,6.00758,6.0067,6.00687,7000000.0
2005-09-08 23:02:00,6.00688,6.00688,6.00649,6.00653,15000000.0
2005-09-08 23:03:00,6.00661,6.00688,6.00653,6.00688,17000000.0
2005-09-08 23:04:00,6.00677,6.00677,6.00575,6.00575,19000000.0
2005-09-08 23:05:00,6.00721,6.00798,6.00666,6.00695,9000000.0
2005-09-08 23:06:00,6.00689,6.00808,6.00657,6.00808,12000000.0
2005-09-08 23:07:00,6.00835,6.00869,6.00745,6.00813,14000000.0
2005-09-08 23:08:00,6.00704,6.00825,6.00673,6.00785,16000000.0
2005-09-08 23:09:00,6.00769,6.00803,6.00769,6.00795,9000000.0
2005-09-08 23:10:00,6.0078,6.00781,6.00661,6.00705,12000000.0
2005-09-08 23:11:00,6.00716,6.00832,6.00716,6.00828,14000000.0
2005-09-08 23:12:00,6.00857,6.00857,6.00832,6.00834,7000000.0
2005-09-08 23:13:00,6.00715,6.00715,6.00151,6.00604,14000000.0
2005-09-08 23:14:00,6.00664,6.00676,6.0056,6.0056,19000000.0
2005-09-08 23:15:00,6.00548,6.00607,6.00481,6.00532,13000000.0
2005-09-08 23:16:00,6.00515,6.00634,6.0049,6.00634,15000000.0
2005-09-08 23:17:00,6.00595,6.00629,6.00521,6.00607,11000000.0
2005-09-08 23:18:00,6.00475,6.00706,6.00475,6.00658,12000000.0
2005-09-08 23:19:00,6.00643,6.00796,6.00573,6.00691,14000000.0
2005-09-08 23:20:00,6.00648,6.00743,6.00647,6.00647,19000000.0
2005-09-08 23:21:00,6.00591,6.00835,6.00591,6.0079,7000000.0
2005-09-08 23:22:00,6.00726,6.0079,6.00671,6.00696,15000000.0
2005-09-08 23:23:00,6.00691,6.00709,6.00671,6.00709,11000000.0
2005-09-08 23:24:00,6.00686,6.0074,6.00642,6.00715,14000000.0
2005-09-08 23:25:00,6.00767,6.00767,6.00636,6.00675,11000000.0
2005-09-08 23:26:00,6.00689,6.00695,6.00616,6.00619,14000000.0
2005-09-08 23:27:00,6.00602,6.00698,6.00557,6.00557,11000000.0
2005-09-08 23:28:00,6.00545,6.00637,6.00545,6.00546,12000000.0
2005-09-08 23:29:00,6.00707,6.00707,6.00553,6.00553,16000000.0
2005-09-08 23:30:00,6.00552,6.00552,6.00524,6.00538,20000000.0
2005-09-08 23:31:00,6.0056,6.00601,6.0054,6.0054,11000000.0
2005-09-08 23:32:00,6.00509,6.00577,6.00502,6.00577,16000000.0
2005-09-08 23:33:00,6.00551,6.00576,6.00429,6.00429,12000000.0
2005-09-08 23:34:00,6.00533,6.00587,6.00421,6.00444,13000000.0
2005-09-08 23:35:00,6.00471,6.0054,6.00468,6.00468,9000000.0
2005-09-08 23:36:00,6.0044,6.00543,6.0042,6.00524,9000000.0
2005-09-08 23:37:00,6.00621,6.00642,6.00497,6.00628,14000000.0
2005-09-08 23:38:00,6.00499,6.00598,6.00499,6.00515,13000000.0
2005-09-08 23:39:00,6.0055,6.00699,6.00536,6.00586,17000000.0
2005-09-08 23:40:00,6.00731,6.00786,6.00616,6.00723,12000000.0
2005-09-08 23:41:00,6.00729,6.00835,6.00729,6.00751,17000000.0
2005-09-08 23:42:00,6.00718,6.00868,6.00718,6.00868,22000000.0
2005-09-08 23:43:00,6.00903,6.00947,6.00871,6.00884,15000000.0
2005-09-08 23:44:00,6.00899,6.00899,6.00753,6.00816,14000000.0
2005-09-08 23:45:00,6.00861,6.00947,6.00861,6.00888,20000000.0
2005-09-08 23:46:00,6.00828,6.00828,6.00755,6.00766,14000000.0
2005-09-08 23:47:00,6.00763,6.00968,6.00763,6.00818,10000000.0
2005-09-08 23:48:00,6.00851,6.0095,6.00793,6.00793,18000000.0
2005-09-08 23:49:00,6.00805,6.00911,6.00789,6.00838,14000000.0
2005-09-08 23:50:00,6.00817,6.00861,6.00709,6.00747,13000000.0
2005-09-08 23:51:00,6.00731,6.00769,6.00667,6.00667,8000000.0
2005-09-08 23:52:00,6.00697,6.00809,6.00669,6.00729,16000000.0
2005-09-08 23:53:00,6.00793,6.00902,6.00781,6.00795,18000000.0
2005-09-08 23:54:00,6.00772,6.00837,6.00728,6.0077,12000000.0
2005-09-08 23:55:00,6.00768,6.00977,6.00768,6.00852,19000000.0
2005-09-08 23:56:00,6.00823,6.00953,6.00764,6.00764,14000000.0
2005-09-08 23:57:00,6.00761,6.00888,6.00761,6.00888,16000000.0
2005-09-08 23:58:00,6.00889,6.00955,6.00841,6.00875,13000000.0
2005-09-08 23:59:00,6.00852,6.00935,6.00828,6.00855,14000000.0
2005-09-09 00:00:00,6.00874,6.00889,6.00795,6.00868,17000000.0
2005-09-09 00:01:00,6.00858,6.00955,6.00767,6.00931,12000000.0
2005-09-09 00:02:00,6.00936,6.0098,6.00871,6.00946,15000000.0
2005-09-09 00:03:00,6.00958,6.0097,6.00942,6.00957,14000000.0
2005-09-09 00:04:00,6.00944,6.0097,6.00943,6.00958,12000000.0
2005-09-09 00:05:00,6.00956,6.00977,6.00944,6.00966,12000000.0
2005-09-09 00:06:00,6.00959,6.00969,6.00941,6.00965,12000000.0
2005-09-09 00:07:00,6.00962,6.00965,6.00932,6.00935,11000000.0
2005-09-09 00:08:00,6.0093,6.0093,6.00843,6.00843,15000000.0
2005-09-09 00:09:00,6.00809,6.00832,6.0072,6.00832,12000000.0
2005-09-09 00:10:00,6.0083,6.0084,6.00711,6.00728,19000000.0
2005-09-09 00:11:00,6.007,6.00712,6.00685,6.00685,8000000.0
2005-09-09 00:12:00,6.00752,6.00825,6.00752,6.00752,9000000.0
2005-09-09 00:13:00,6.00776,6.00873,6.00734,6.00873,13000000.0
2005-09-09 00:14:00,6.00772,6.00872,6.00721,6.00821,14000000.0
2005-09-09 00:15:00,6.00822,6.00822,6.00755,6.00755,12000000.0
2005-09-09 00:16:00,6.00717,6.00746,6.00714,6.00746,12000000.0
2005-09-09 00:17:00,6.00736,6.00747,6.0072,6.00723,10000000.0
2005-09-09 00:18:00,6.00746,6.00879,6.00746,6.00836,19000000.0
2005-09-09 00:19:00,6.00832,6.00895,6.00786,6.00842,12000000.0
2005-09-09 00:20:00,6.00803,6.00817,6.00744,6.00744,11000000.0
2005-09-09 00:21:00,6.00763,6.00763,6.00733,6.00749,14000000.0
2005-09-09 00:22:00,6.00749,6.00764,6.00733,6.0075,13000000.0
2005-09-09 00:23:00,6.00769,6.00858,6.00759,6.00759,13000000.0
2005-09-09 00:24:00,6.00756,6.00756,6.00734,6.00754,9000000.0
2005-09-09 00:25:00,6.00778,6.00851,6.00739,6.00747,13000000.0
2005-09-09 00:26:00,6.00857,6.00943,6.00816,6.00886,14000000.0
2005-09-09 00:27:00,6.00893,6.00975,6.00849,6.0088,15000000.0
2005-09-09 00:28:00,6.00852,6.00909,6.00838,6.00868,7000000.0
2005-09-09 00:29:00,6.00885,6.00885,6.00781,6.00843,17000000.0
2005-09-09 00:30:00,6.00861,6.00878,6.00847,6.00856,9000000.0
2005-09-09 00:31:00,6.00853,6.00909,6.00816,6.00909,13000000.0
2005-09-09 00:32:00,6.00958,6.01021,6.00942,6.01021,8000000.0
2005-09-09 00:33:00,6.01007,6.01007,6.00816,6.00826,19000000.0
2005-09-09 00:34:00,6.00803,6.00825,6.00792,6.00822,15000000.0
2005-09-09 00:35:00,6.0081,6.00952,6.0081,6.00947,12000000.0
2005-09-09 00:36:00,6.0094,6.00967,6.00792,6.00882,15000000.0
2005-09-09 00:37:00,6.00776,6.00848,6.00756,6.00826,15000000.0
2005-09-09 00:38:00,6.00802,6.00815,6.00768,6.00774,18000000.0
2005-09-09 00:39:00,6.00761,6.00848,6.00761,6.00781,20000000.0
2005-09-09 00:40:00,6.0077,6.00876,6.00761,6.00876,10000000.0
2005-09-09 00:41:00,6.00879,6.00925,6.00816,6.00918,9000000.0
2005-09-09 00:42:00,6.00936,6.00936,6.00808,6.00902,16000000.0
2005-09-09 00:43:00,6.00912,6.0092,6.00822,6.00822,16000000.0
2005-09-09 00:44:00,6.00883,6.01018,6.00883,6.00922,10000000.0
2005-09-09 00:45:00,6.00957,6.01043,6.00901,6.00931,16000000.0
2005-09-09 00:46:00,6.00944,6.00971,6.00888,6.00957,12000000.0
2005-09-09 00:47:00,6.01006,6.01025,6.00936,6.00942,8000000.0
2005-09-09 00:48:00,6.0095,6.01058,6.0095,6.0102,16000000.0
2005-09-09 00:49:00,6.01053,6.01076,6.00961,6.00993,11000000.0
2005-09-09 00:50:00,6.01053,6.01053,6.00871,6.00871,9000000.0
2005-09-09 00:51:00,6.00917,6.01007,6.00917,6.00961,9000000.0
2005-09-09 00:52:00,6.00885,6.00975,6.00845,6.00943,18000000.0
2005-09-09 00:53:00,6.00944,6.01001,6.00896,6.00955,12000000.0
2005-09-09 00:54:00,6.01019,6.0106,6.0092,6.01017,12000000.0
2005-09-09 00:55:00,6.00957,6.01042,6.00937,6.00986,11000000.0
2005-09-09 00:56:00,6.00968,6.00992,6.00965,6.00982,14000000.0
2005-09-09 00:57:00,6.00987,6.01066,6.00927,6.00981,15000000.0
2005-09-09 00:58:00,6.00974,6.0104,6.00951,6.01023,9000000.0
2005-09-09 00:59:00,6.01063,6.01118,6.01052,6.01092,17000000.0
2005-09-09 01:00:00,6.01021,6.01048,6.00776,6.00935,12000000.0
2005-09-09 01:01:00,6.00851,6.00983,6.00819,6.00897,15000000.0
2005-09-09 01:02:00,6.00894,6.00898,6.00866,6.00883,10000000.0
2005-09-09 01:03:00,6.00893,6.00895,6.00869,6.00895,13000000.0
2005-09-09 01:04:00,6.0089,6.01014,6.00873,6.00966,13000000.0
2005-09-09 01:05:00,6.01015,6.0103,6.00897,6.00958,13000000.0
2005-09-09 01:06:00,6.00999,6.01031,6.00875,6.00914,12000000.0
2005-09-09 01:07:00,6.0094,6.01062,6.009,6.009,13000000.0
2005-09-09 01:08:00,6.00884,6.00974,6.00861,6.0088,15000000.0
2005-09-09 01:09:00,6.00849,6.00952,6.00849,6.00921,17000000.0
2005-09-09 01:10:00,6.00832,6.00895,6.00789,6.00789,10000000.0
2005-09-09 01:11:00,6.00813,6.0091,6.00813,6.00825,11000000.0
2005-09-09 01:12:00,6.00803,6.00963,6.00781,6.00781,10000000.0
2005-09-09 01:13:00,6.0095,6.01012,6.00803,6.00803,11000000.0
2005-09-09 01:14:00,6.00843,6.00875,6.00732,6.00773,13000000.0
2005-09-09 01:15:00,6.00737,6.00827,6.00641,6.00641,9000000.0
2005-09-09 01:16:00,6.00679,6.00771,6.00571,6.00588,12000000.0
2005-09-09 01:17:00,6.00526,6.00626,6.00465,6.00465,11000000.0
2005-09-09 01:18:00,6.00494,6.00569,6.00417,6.00417,12000000.0
2005-09-09 01:19:00,6.0044,6.00608,6.0044,6.0051,19000000.0
2005-09-09 01:20:00,6.00447,6.00471,6.00445,6.00452,11000000.0
2005-09-09 01:21:00,6.00466,6.00553,6.0043,6.00468,12000000.0
2005-09-09 01:22:00,6.00436,6.00436,6.00414,6.00435,9000000.0
2005-09-09 01:23:00,6.00489,6.00624,6.00472,6.00501,13000000.0
2005-09-09 01:24:00,6.00547,6.00664,6.0051,6.0052,14000000.0
2005-09-09 01:25:00,6.00497,6.00534,6.0046,6.0046,11000000.0
2005-09-09 01:26:00,6.00571,6.00571,6.00437,6.00491,10000000.0
2005-09-09 01:27:00,6.00483,6.00619,6.00483,6.00503,17000000.0
2005-09-09 01:28:00,6.00449,6.00653,6.00449,6.00653,13000000.0
2005-09-09 01:29:00,6.00572,6.00627,6.00458,6.00572,19000000.0
2005-09-09 01:30:00,6.00573,6.00618,6.00502,6.00565,15000000.0
2005-09-09 01:31:00,6.00537,6.00569,6.00482,6.00531,15000000.0
2005-09-09 01:32:00,6.00548,6.00597,6.00535,6.00588,12000000.0
2005-09-09 01:33:00,6.00559,6.00571,6.00508,6.00508,8000000.0
2005-09-09 01:34:00,6.005,6.00589,6.00327,6.00399,18000000.0
2005-09-09 01:35:00,6.00312,6.00425,6.00312,6.00416,12000000.0
2005-09-09 01:36:00,6.00402,6.00402,6.00316,6.00316,16000000.0
2005-09-09 01:37:00,6.00299,6.00434,6.00299,6.00343,15000000.0
2005-09-09 01:38:00,6.0033,6.00343,6.00317,6.00343,18000000.0
2005-09-09 01:39:00,6.00351,6.00446,6.00318,6.00446,10000000.0
2005-09-09 01:40:00,6.00453,6.00453,6.00342,6.00342,11000000.0
2005-09-09 01:41:00,6.00351,6.00471,6.00345,6.00418,16000000.0
2005-09-09 01:42:00,6.00458,6.00505,6.00411,6.00442,14000000.0
2005-09-09 01:43:00,6.00402,6.00417,6.00398,6.00404,16000000.0
2005-09-09 01:44:00,6.0043,6.00476,6.00354,6.00372,15000000.0
2005-09-09 01:45:00,6.00471,6.00622,6.00471,6.00485,16000000.0
2005-09-09 01:46:00,6.00462,6.00497,6.00356,6.00414,9000000.0
2005-09-09 01:47:00,6.00445,6.0054,6.00365,6.00429,17000000.0
2005-09-09 01:48:00,6.0044,6.00496,6.00356,6.0039,16000000.0
2005-09-09 01:49:00,6.00426,6.00514,6.00344,6.00344,10000000.0
2005-09-09 01:50:00,6.00264,6.00399,6.00242,6.0028,11000000.0
2005-09-09 01:51:00,6.00296,6.00371,6.00269,6.00301,12000000.0
2005-09-09 01:52:00,6.00419,6.00419,6.00344,6.00382,12000000.0
2005-09-09 01:53:00,6.00401,6.00449,6.00342,6.00342,18000000.0
2005-09-09 01:54:00,6.00425,6.00454,6.00329,6.00396,14000000.0
2005-09-09 01:55:00,6.00418,6.00511,6.00362,6.00362,18000000.0
2005-09-09 01:56:00,6.00403,6.00443,6.00363,6.00379,8000000.0
2005-09-09 01:57:00,6.0036,6.0036,6.00245,6.00291,13000000.0
2005-09-09 01:58:00,6.00328,6.00393,6.00303,6.00393,11000000.0
2005-09-09 01:59:00,6.00345,6.00346,6.00273,6.00273,11000000.0
2005-09-09 02:00:00,6.00352,6.00426,6.00298,6.00395,16000000.0
2005-09-09 02:01:00,6.00349,6.00379,6.00282,6.00322,21000000.0
2005-09-09 02:02:00,6.00349,6.00429,6.00294,6.00429,10000000.0
2005-09-09 02:03:00,6.00376,6.00452,6.0033,6.00441,8000000.0
2005-09-09 02:04:00,6.00434,6.00477,6.00355,6.00363,14000000.0
2005-09-09 02:05:00,6.00384,6.00636,6.00384,6.00543,14000000.0
2005-09-09 02:06:00,6.00564,6.00699,6.00559,6.00699,15000000.0
2005-09-09 02:07:00,6.00693,6.00797,6.00664,6.00797,10000000.0
2005-09-09 02:08:00,6.00905,6.01002,6.00887,6.00963,16000000.0
2005-09-09 02:09:00,6.00973,6.01039,6.00907,6.01022,18000000.0
2005-09-09 02:10:00,6.00956,6.01107,6.00956,6.01028,16000000.0
2005-09-09 02:11:00,6.01071,6.01146,6.01017,6.01017,14000000.0
2005-09-09 02:12:00,6.01075,6.01107,6.00987,6.00996,10000000.0
2005-09-09 02:13:00,6.00972,6.01083,6.00944,6.01063,15000000.0
2005-09-09 02:14:00,6.01032,6.01032,6.00848,6.00866,19000000.0
2005-09-09 02:15:00,6.00831,6.00976,6.00816,6.00868,12000000.0
2005-09-09 02:16:00,6.0104,6.0112,6.00949,6.0112,18000000.0
2005-09-09 02:17:00,6.0113,6.01252,6.01086,6.01252,14000000.0
2005-09-09 02:18:00,6.0121,6.0139,6.0121,6.0139,12000000.0
2005-09-09 02:19:00,6.01323,6.01371,6.01226,6.01371,14000000.0
2005-09-09 02:20:00,6.01421,6.01439,6.01319,6.01411,13000000.0
2005-09-09 02:21:00,6.01334,6.01371,6.01208,6.0136,15000000.0
2005-09-09 02:22:00,6.01302,6.01408,6.01254,6.01266,13000000.0
2005-09-09 02:23:00,6.0123,6.01298,6.01117,6.01124,16000000.0
2005-09-09 02:24:00,6.01262,6.01489,6.0115,6.01489,17000000.0
2005-09-09 02:25:00,6.0137,6.0151,6.01355,6.01505,10000000.0
2005-09-09 02:26:00,6.01524,6.01556,6.01382,6.0144,13000000.0
2005-09-09 02:27:00,6.01424,6.01549,6.01424,6.01469,7000000.0
2005-09-09 02:28:00,6.01577,6.01577,6.01439,6.01494,9000000.0
2005-09-09 02:29:00,6.01454,6.01503,6.01274,6.01429,20000000.0
2005-09-09 02:30:00,6.01373,6.0154,6.01373,6.01503,11000000.0
2005-09-09 02:31:00,6.01512,6.01558,6.01406,6.01558,9000000.0
2005-09-09 02:32:00,6.01539,6.01631,6.01455,6.01581,13000000.0
2005-09-09 02:33:00,6.01582,6.01582,6.01448,6.01448,14000000.0
2005-09-09 02:34:00,6.01497,6.01506,6.01404,6.01422,17000000.0
2005-09-09 02:35:00,6.01376,6.01472,6.01364,6.01367,15000000.0
2005-09-09 02:36:00,6.01427,6.01457,6.01318,6.0144,14000000.0
2005-09-09 02:37:00,6.01413,6.01452,6.01327,6.01327,13000000.0
2005-09-09 02:38:00,6.01344,6.01472,6.01344,6.01406,14000000.0
2005-09-09 02:39:00,6.01398,6.01455,6.01319,6.01426,15000000.0
2005-09-09 02:40:00,6.01432,6.01467,6.01353,6.01403,12000000.0
2005-09-09 02:41:00,6.0139,6.01497,6.0139,6.01399,13000000.0
2005-09-09 02:42:00,6.01401,6.01532,6.01401,6.01516,16000000.0
2005-09-09 02:43:00,6.01562,6.01591,6.01495,6.01559,18000000.0
2005-09-09 02:44:00,6.01549,6.01663,6.01469,6.01663,10000000.0
2005-09-09 02:45:00,6.01567,6.01631,6.01449,6.01556,14000000.0
2005-09-09 02:46:00,6.01485,6.01583,6.01437,6.01498,18000000.0
2005-09-09 02:47:00,6.01495,6.01515,6.01489,6.01515,17000000.0
2005-09-09 02:48:00,6.0152,6.01627,6.01489,6.01618,7000000.0
2005-09-09 02:49:00,6.01517,6.01638,6.01473,6.01538,13000000.0
2005-09-09 02:50:00,6.01616,6.01761,6.01616,6.0176,14000000.0
2005-09-09 02:51:00,6.0162,6.01841,6.0162,6.01765,15000000.0
2005-09-09 02:52:00,6.01707,6.01742,6.01616,6.01708,15000000.0
2005-09-09 02:53:00,6.01696,6.01708,6.01579,6.01582,9000000.0
2005-09-09 02:54:00,6.01407,6.01544,6.0132,6.01442,13000000.0
2005-09-09 02:55:00,6.01415,6.01529,6.01357,6.01425,11000000.0
2005-09-09 02:56:00,6.01421,6.01659,6.01421,6.01518,18000000.0
2005-09-09 02:57:00,6.01499,6.01526,6.01308,6.01308,13000000.0
2005-09-09 02:58:00,6.01335,6.01362,6.0121,6.01359,9000000.0
2005-09-09 02:59:00,6.01366,6.01466,6.01357,6.01387,14000000.0
2005-09-09 03:00:00,6.01284,6.01297,6.01198,6.01275,11000000.0
2005-09-09 03:01:00,6.01245,6.01335,6.01224,6.01269,11000000.0
2005-09-09 03:02:00,6.01268,6.01572,6.01268,6.01544,11000000.0
2005-09-09 03:03:00,6.01587,6.01644,6.01423,6.01464,23000000.0
2005-09-09 03:04:00,6.01368,6.01377,6.01279,6.0129,11000000.0
2005-09-09 03:05:00,6.01328,6.01329,6.01193,6.01238,17000000.0
2005-09-09 03:06:00,6.01288,6.01288,6.0113,6.01207,9000000.0
2005-09-09 03:07:00,6.00999,6.01154,6.00889,6.01109,15000000.0
2005-09-09 03:08:00,6.01094,6.01187,6.01013,6.01138,12000000.0
2005-09-09 03:09:00,6.01156,6.01227,6.01114,6.01212,15000000.0
2005-09-09 03:10:00,6.01202,6.01364,6.01144,6.01364,19000000.0
2005-09-09 03:11:00,6.01304,6.01305,6.01181,6.0129,15000000.0
2005-09-09 03:12:00,6.01261,6.01365,6.01225,6.01291,18000000.0
2005-09-09 03:13:00,6.01256,6.01422,6.01192,6.01258,18000000.0
2005-09-09 03:14:00,6.0137,6.01395,6.01206,6.01206,10000000.0
2005-09-09 03:15:00,6.01119,6.012,6.01083,6.01107,7000000.0
2005-09-09 03:16:00,6.01136,6.01189,6.01066,6.01115,8000000.0
2005-09-09 03:17:00,6.01104,6.01133,6.01022,6.01044,10000000.0
2005-09-09 03:18:00,6.01145,6.01245,6.01064,6.01064,15000000.0
2005-09-09 03:19:00,6.01054,6.01102,6.00876,6.00981,10000000.0
2005-09-09 03:20:00,6.0083,6.00998,6.00824,6.0095,16000000.0
2005-09-09 03:21:00,6.00923,6.00933,6.00851,6.00867,11000000.0
2005-09-09 03:22:00,6.00808,6.0095,6.0076,6.0081,10000000.0
2005-09-09 03:23:00,6.00834,6.00944,6.00731,6.00944,12000000.0
2005-09-09 03:24:00,6.00962,6.01032,6.00874,6.0095,13000000.0
2005-09-09 03:25:00,6.0097,6.00997,6.00894,6.00894,11000000.0
2005-09-09 03:26:00,6.00926,6.00928,6.00809,6.00928,13000000.0
2005-09-09 03:27:00,6.00997,6.0101,6.00893,6.00925,14000000.0
2005-09-09 03:28:00,6.0089,6.00932,6.00874,6.00932,18000000.0
2005-09-09 03:29:00,6.00927,6.01019,6.00904,6.00971,15000000.0
2005-09-09 03:30:00,6.00961,6.00961,6.00876,6.00959,10000000.0
2005-09-09 03:31:00,6.00977,6.00997,6.00942,6.0097,13000000.0
2005-09-09 03:32:00,6.00954,6.01024,6.00954,6.00996,16000000.0
2005-09-09 03:33:00,6.00906,6.01071,6.00906,6.01001,13000000.0
2005-09-09 03:34:00,6.01002,6.01018,6.00827,6.00951,16000000.0
2005-09-09 03:35:00,6.00928,6.01059,6.00888,6.01059,10000000.0
2005-09-09 03:36:00,6.00964,6.01026,6.00931,6.00931,11000000.0
2005-09-09 03:37:00,6.00924,6.01041,6.00924,6.00946,13000000.0
2005-09-09 03:38:00,6.00962,6.00999,6.00822,6.00826,13000000.0
2005-09-09 03:39:00,6.00821,6.00987,6.00821,6.00855,13000000.0
2005-09-09 03:40:00,6.0083,6.00899,6.00697,6.00734,12000000.0
2005-09-09 03:41:00,6.00775,6.00775,6.00424,6.00524,16000000.0
2005-09-09 03:42:00,6.00518,6.00582,6.00444,6.00582,21000000.0
2005-09-09 03:43:00,6.00585,6.00616,6.0051,6.00552,18000000.0
2005-09-09 03:44:00,6.005,6.00595,6.00415,6.00512,15000000.0
2005-09-09 03:45:00,6.00585,6.00665,6.00536,6.00665,9000000.0
2005-09-09 03:46:00,6.00589,6.00616,6.00472,6.00472,8000000.0
2005-09-09 03:47:00,6.0045,6.00481,6.00314,6.00384,11000000.0
2005-09-09 03:48:00,6.00411,6.00413,6.00235,6.00321,9000000.0
2005-09-09 03:49:00,6.00163,6.00415,6.00163,6.00337,16000000.0
2005-09-09 03:50:00,6.00437,6.0051,6.00389,6.0051,19000000.0
2005-09-09 03:51:00,6.00413,6.00526,6.00358,6.0041,9000000.0
2005-09-09 03:52:00,6.00415,6.00567,6.0041,6.00531,19000000.0
2005-09-09 03:53:00,6.00585,6.00634,6.00512,6.00571,10000000.0
2005-09-09 03:54:00,6.00584,6.00584,6.00368,6.00498,17000000.0
2005-09-09 03:55:00,6.00457,6.00565,6.00424,6.0052,16000000.0
2005-09-09 03:56:00,6.0057,6.00618,6.00496,6.0053,7000000.0
2005-09-09 03:57:00,6.00518,6.00583,6.00452,6.00583,11000000.0
2005-09-09 03:58:00,6.00595,6.00595,6.00499,6.00548,12000000.0
2005-09-09 03:59:00,6.00557,6.00557,6.00471,6.00547,17000000.0
2005-09-09 04:00:00,6.0046,6.0046,6.00255,6.00319,12000000.0
2005-09-09 04:01:00,6.00219,6.00219,6.00076,6.00088,16000000.0
2005-09-09 04:02:00,5.99836,5.99927,5.99587,5.99604,14000000.0
2005-09-09 04:03:00,5.99449,5.99513,5.99366,5.99496,12000000.0
2005-09-09 04:04:00,5.99408,5.99583,5.99408,5.99578,16000000.0
2005-09-09 04:05:00,5.99553,5.99587,5.99429,5.99511,13000000.0
2005-09-09 04:06:00,5.99515,5.99572,5.99388,5.99535,16000000.0
2005-09-09 04:07:00,5.99536,5.99623,5.99483,5.99621,13000000.0
2005-09-09 04:08:00,5.99546,5.99597,5.99349,5.99538,14000000.0
2005-09-09 04:09:00,5.99479,5.99479,5.9895,5.9895,10000000.0
2005-09-09 04:10:00,5.98997,5.99121,5.98943,5.98975,12000000.0
2005-09-09 04:11:00,5.99014,5.99129,5.9897,5.98985,14000000.0
2005-09-09 04:12:00,5.99089,5.99257,5.99071,5.99236,19000000.0
2005-09-09 04:13:00,5.99265,5.99303,5.9913,5.99215,20000000.0
2005-09-09 04:14:00,5.99167,5.99291,5.99146,5.99182,12000000.0
2005-09-09 04:15:00,5.99092,5.99206,5.99092,5.99158,8000000.0
2005-09-09 04:16:00,5.99253,5.99364,5.99215,5.99313,13000000.0
2005-09-09 04:17:00,5.99326,5.99441,5.99268,5.99441,15000000.0
2005-09-09 04:18:00,5.99441,5.99441,5.99315,5.99327,9000000.0
2005-09-09 04:19:00,5.99263,5.99395,5.99263,5.99395,12000000.0
2005-09-09 04:20:00,5.994,5.99411,5.99272,5.99307,9000000.0
2005-09-09 04:21:00,5.99359,5.99421,5.99296,5.99349,17000000.0
2005-09-09 04:22:00,5.9932,5.9932,5.99238,5.99238,14000000.0
2005-09-09 04:23:00,5.99236,5.99336,5.99223,5.99263,10000000.0
2005-09-09 04:24:00,5.99301,5.99438,5.99301,5.99329,12000000.0
2005-09-09 04:25:00,5.99287,5.99355,5.99282,5.99308,10000000.0
2005-09-09 04:26:00,5.9935,5.99381,5.99225,5.99249,7000000.0
2005-09-09 04:27:00,5.99409,5.99506,5.99339,5.99506,15000000.0
2005-09-09 04:28:00,5.99571,5.99592,5.99448,5.99448,7000000.0
2005-09-09 04:29:00,5.99475,5.99504,5.99356,5.9946,14000000.0
2005-09-09 04:30:00,5.99453,5.99692,5.99453,5.99692,11000000.0
2005-09-09 04:31:00,5.99792,5.99792,5.99641,5.99728,15000000.0
2005-09-09 04:32:00,5.99729,5.99742,5.99585,5.99711,17000000.0
2005-09-09 04:33:00,5.99504,5.99629,5.99492,5.99599,14000000.0
2005-09-09 04:34:00,5.9968,5.99814,5.99667,5.99814,9000000.0
2005-09-09 04:35:00,5.99873,5.99873,5.99628,5.9982,12000000.0
2005-09-09 04:36:00,5.99727,5.99727,5.99625,5.99719,12000000.0
2005-09-09 04:37:00,5.99687,5.99687,5.99502,5.9964,12000000.0
2005-09-09 04:38:00,5.99645,5.99716,5.99575,5.99584,11000000.0
2005-09-09 04:39:00,5.99633,5.99633,5.99532,5.99588,17000000.0
2005-09-09 04:40:00,5.99534,5.99574,5.99471,5.99471,9000000.0
2005-09-09 04:41:00,5.99467,5.99475,5.99381,5.9943,10000000.0
2005-09-09 04:42:00,5.99351,5.99424,5.99296,5.99327,8000000.0
2005-09-09 04:43:00,5.99255,5.99363,5.99183,5.99312,18000000.0
2005-09-09 04:44:00,5.99204,5.99253,5.99069,5.99102,9000000.0
2005-09-09 04:45:00,5.98995,5.99078,5.98954,5.98991,9000000.0
2005-09-09 04:46:00,5.98979,5.99218,5.98979,5.99168,16000000.0
2005-09-09 04:47:00,5.99173,5.9924,5.99076,5.99131,12000000.0
2005-09-09 04:48:00,5.9912,5.99146,5.9902,5.991,10000000.0
2005-09-09 04:49:00,5.99228,5.99245,5.99138,5.99143,16000000.0
2005-09-09 04:50:00,5.99149,5.99199,5.99061,5.9908,16000000.0
2005-09-09 04:51:00,5.99128,5.993,5.99128,5.99287,20000000.0
2005-09-09 04:52:00,5.9932,5.99375,5.99271,5.99282,13000000.0
2005-09-09 04:53:00,5.99358,5.99412,5.99294,5.99316,11000000.0
2005-09-09 04:54:00,5.99315,5.9936,5.99278,5.99314,11000000.0
2005-09-09 04:55:00,5.99329,5.99419,5.99328,5.99419,12000000.0
2005-09-09 04:56:00,5.994,5.99417,5.99262,5.99272,16000000.0
2005-09-09 04:57:00,5.99336,5.99417,5.99282,5.99282,7000000.0
2005-09-09 04:58:00,5.99325,5.99561,5.99325,5.99449,13000000.0
2005-09-09 04:59:00,5.99544,5.99567,5.99442,5.99497,17000000.0
2005-09-09 05:00:00,5.9952,5.9954,5.99412,5.99424,10000000.0
2005-09-09 05:01:00,5.99402,5.99454,5.99384,5.99439,13000000.0
2005-09-09 05:02:00,5.99437,5.99443,5.99342,5.99393,18000000.0
2005-09-09 05:03:00,5.99388,5.9941,5.99294,5.99294,9000000.0
2005-09-09 05:04:00,5.99283,5.9934,5.9922,5.99338,12000000.0
2005-09-09 05:05:00,5.99386,5.99386,5.99252,5.99257,10000000.0
2005-09-09 05:06:00,5.99248,5.99313,5.99167,5.99209,20000000.0
2005-09-09 05:07:00,5.99217,5.99337,5.99217,5.99337,10000000.0
2005-09-09 05:08:00,5.99297,5.99324,5.99244,5.9928,17000000.0
2005-09-09 05:09:00,5.99287,5.9929,5.9927,5.99278,15000000.0
2005-09-09 05:10:00,5.99279,5.99418,5.99279,5.99321,10000000.0
2005-09-09 05:11:00,5.994,5.99422,5.99272,5.99272,16000000.0
2005-09-09 05:12:00,5.99321,5.99503,5.99321,5.99503,7000000.0
2005-09-09 05:13:00,5.99481,5.99644,5.99477,5.99533,12000000.0
2005-09-09 05:14:00,5.99546,5.9971,5.99546,5.99658,14000000.0
2005-09-09 05:15:00,5.99672,5.99747,5.99655,5.99655,16000000.0
2005-09-09 05:16:00,5.99625,5.99661,5.99606,5.99616,15000000.0
2005-09-09 05:17:00,5.9958,5.99667,5.99533,5.99573,10000000.0
2005-09-09 05:18:00,5.99471,5.99516,5.9942,5.9942,13000000.0
2005-09-09 05:19:00,5.99461,5.99592,5.99453,5.99573,13000000.0
2005-09-09 05:20:00,5.99541,5.99631,5.99433,5.99511,20000000.0
2005-09-09 05:21:00,5.99564,5.9959,5.9944,5.9959,9000000.0
2005-09-09 05:22:00,5.99543,5.99642,5.99519,5.99519,17000000.0
2005-09-09 05:23:00,5.99579,5.99755,5.99578,5.9971,14000000.0
2005-09-09 05:24:00,5.99738,5.99851,5.99688,5.99767,19000000.0
2005-09-09 05:25:00,5.99749,5.99848,5.9961,5.99687,13000000.0
2005-09-09 05:26:00,5.9971,5.99779,5.99647,5.99764,13000000.0
2005-09-09 05:27:00,5.99731,5.999,5.99731,5.999,13000000.0
2005-09-09 05:28:00,5.99968,6.0009,5.99964,6.00086,10000000.0
2005-09-09 05:29:00,6.00015,6.00067,5.99857,5.99947,17000000.0
2005-09-09 05:30:00,5.99907,5.99985,5.99823,5.99889,21000000.0
2005-09-09 05:31:00,5.99901,6.00022,5.99752,5.99752,13000000.0
2005-09-09 05:32:00,5.99766,5.99829,5.99726,5.99829,16000000.0
2005-09-09 05:33:00,5.99849,5.99922,5.99726,5.99817,13000000.0
2005-09-09 05:34:00,5.99761,5.99807,5.9972,5.99782,13000000.0
2005-09-09 05:35:00,5.99668,5.99802,5.99668,5.99714,14000000.0
2005-09-09 05:36:00,5.9974,5.99851,5.99678,5.9973,18000000.0
2005-09-09 05:37:00,5.99763,5.99847,5.99738,5.99738,12000000.0
2005-09-09 05:38:00,5.99736,5.99771,5.9965,5.9972,13000000.0
2005-09-09 05:39:00,5.99755,5.99846,5.99737,5.99788,21000000.0
2005-09-09 05:40:00,5.99804,5.99895,5.99764,5.99895,14000000.0
2005-09-09 05:41:00,5.99854,5.99856,5.99791,5.99802,13000000.0
2005-09-09 05:42:00,5.99793,5.99873,5.99744,5.9979,8000000.0
2005-09-09 05:43:00,5.99837,5.9995,5.99787,5.99838,13000000.0
2005-09-09 05:44:00,5.99797,5.99924,5.9976,5.9978,13000000.0
2005-09-09 05:45:00,5.99845,5.99866,5.99757,5.99761,24000000.0
2005-09-09 05:46:00,5.99725,5.99863,5.9969,5.99759,14000000.0
2005-09-09 05:47:00,5.99773,5.9978,5.9964,5.99756,11000000.0
2005-09-09 05:48:00,5.99744,5.99744,5.99599,5.99623,18000000.0
2005-09-09 05:49:00,5.99676,5.99677,5.99586,5.99625,10000000.0
2005-09-09 05:50:00,5.99563,5.99563,5.99362,5.99391,10000000.0
2005-09-09 05:51:00,5.9947,5.99556,5.99395,5.99395,11000000.0
2005-09-09 05:52:00,5.99392,5.99504,5.99322,5.99423,19000000.0
2005-09-09 05:53:00,5.99405,5.99446,5.99334,5.99345,15000000.0
2005-09-09 05:54:00,5.99506,5.99506,5.99362,5.99362,7000000.0
2005-09-09 05:55:00,5.99505,5.99505,5.994,5.99441,12000000.0
2005-09-09 05:56:00,5.99414,5.99514,5.99398,5.99455,16000000.0
2005-09-09 05:57:00,5.99487,5.9961,5.99439,5.9961,11000000.0
2005-09-09 05:58:00,5.99501,5.99629,5.99501,5.99508,22000000.0
2005-09-09 05:59:00,5.9962,5.99667,5.99503,5.99667,9000000.0
2005-09-09 06:00:00,5.99553,5.99616,5.99516,5.99579,17000000.0
2005-09-09 06:01:00,5.99557,5.99588,5.99476,5.9956,18000000.0
2005-09-09 06:02:00,5.99542,5.99625,5.99415,5.99432,18000000.0
2005-09-09 06:03:00,5.99484,5.99575,5.99458,5.99575,16000000.0
2005-09-09 06:04:00,5.99624,5.99647,5.99524,5.99618,8000000.0
2005-09-09 06:05:00,5.99604,5.99604,5.99476,5.99548,10000000.0
2005-09-09 06:06:00,5.99568,5.99616,5.99496,5.99607,27000000.0
2005-09-09 06:07:00,5.9948,5.99544,5.9944,5.99463,17000000.0
2005-09-09 06:08:00,5.99456,5.99546,5.9943,5.99433,14000000.0
2005-09-09 06:09:00,5.99417,5.99514,5.99417,5.9946,13000000.0
2005-09-09 06:10:00,5.99423,5.99645,5.99423,5.99626,14000000.0
2005-09-09 06:11:00,5.99499,5.99615,5.99499,5.99507,16000000.0
2005-09-09 06:12:00,5.99533,5.99597,5.99429,5.99555,17000000.0
2005-09-09 06:13:00,5.99559,5.99569,5.99459,5.99512,14000000.0
2005-09-09 06:14:00,5.99475,5.99484,5.99332,5.99475,12000000.0
2005-09-09 06:15:00,5.99446,5.99461,5.99344,5.99426,13000000.0
2005-09-09 06:16:00,5.9943,5.99517,5.99403,5.99432,14000000.0
2005-09-09 06:17:00,5.99424,5.99445,5.9941,5.99417,11000000.0
2005-09-09 06:18:00,5.99426,5.99542,5.99396,5.99477,12000000.0
2005-09-09 06:19:00,5.99453,5.99504,5.99407,5.99407,19000000.0
2005-09-09 06:20:00,5.99347,5.99495,5.99347,5.99411,11000000.0
2005-09-09 06:21:00,5.99389,5.99487,5.99359,5.99411,9000000.0
2005-09-09 06:22:00,5.99373,5.99498,5.99371,5.99465,22000000.0
2005-09-09 06:23:00,5.99512,5.99531,5.99431,5.9952,18000000.0
2005-09-09 06:24:00,5.99518,5.99519,5.99355,5.99355,8000000.0
2005-09-09 06:25:00,5.99318,5.99341,5.99312,5.99336,9000000.0
2005-09-09 06:26:00,5.9934,5.9934,5.99308,5.99324,13000000.0
2005-09-09 06:27:00,5.99384,5.99519,5.99384,5.99418,15000000.0
2005-09-09 06:28:00,5.99451,5.99618,5.99451,5.99539,18000000.0
2005-09-09 06:29:00,5.99541,5.99725,5.99541,5.99676,16000000.0
2005-09-09 06:30:00,5.99744,5.9975,5.99631,5.99635,10000000.0
2005-09-09 06:31:00,5.99598,5.99615,5.99488,5.99547,13000000.0
2005-09-09 06:32:00,5.99526,5.99616,5.99494,5.99604,10000000.0
2005-09-09 06:33:00,5.99562,5.9969,5.99513,5.9969,10000000.0
2005-09-09 06:34:00,5.99708,5.99789,5.99621,5.99681,15000000.0
2005-09-09 06:35:00,5.9971,5.9971,5.99565,5.99565,13000000.0
2005-09-09 06:36:00,5.99565,5.99735,5.99537,5.99735,23000000.0
2005-09-09 06:37:00,5.997,5.99722,5.9961,5.99722,11000000.0
2005-09-09 06:38:00,5.99772,5.99772,5.9961,5.99687,17000000.0
2005-09-09 06:39:00,5.99649,5.99795,5.99617,5.99795,8000000.0
2005-09-09 06:40:00,5.99781,5.99804,5.99669,5.99762,15000000.0
2005-09-09 06:41:00,5.99723,5.99749,5.99567,5.9968,15000000.0
2005-09-09 06:42:00,5.99615,5.99622,5.99447,5.99523,16000000.0
2005-09-09 06:43:00,5.99571,5.99588,5.99447,5.99447,12000000.0
2005-09-09 06:44:00,5.99456,5.99555,5.99439,5.99439,13000000.0
2005-09-09 06:45:00,5.99443,5.99552,5.99419,5.99423,14000000.0
2005-09-09 06:46:00,5.99435,5.99477,5.991,5.99161,12000000.0
2005-09-09 06:47:00,5.99054,5.99157,5.98992,5.98994,11000000.0
2005-09-09 06:48:00,5.99001,5.99145,5.99001,5.99102,15000000.0
2005-09-09 06:49:00,5.98997,5.99008,5.98917,5.99006,17000000.0
2005-09-09 06:50:00,5.99091,5.99139,5.98999,5.99139,13000000.0
2005-09-09 06:51:00,5.99033,5.99219,5.98986,5.99136,8000000.0
2005-09-09 06:52:00,5.99026,5.9914,5.989,5.98983,14000000.0
2005-09-09 06:53:00,5.98935,5.99058,5.98927,5.98979,13000000.0
2005-09-09 06:54:00,5.98908,5.99057,5.98883,5.98973,8000000.0
2005-09-09 06:55:00,5.98888,5.9899,5.98865,5.98957,10000000.0
2005-09-09 06:56:00,5.9897,5.99075,5.9897,5.99075,11000000.0
2005-09-09 06:57:00,5.9915,5.9915,5.9902,5.99087,17000000.0
2005-09-09 06:58:00,5.99057,5.99136,5.98992,5.99094,12000000.0
2005-09-09 06:59:00,5.99163,5.99183,5.99052,5.9913,14000000.0
2005-09-09 07:00:00,5.99142,5.99196,5.99072,5.99196,11000000.0
2005-09-09 07:01:00,5.9926,5.99356,5.99231,5.99326,10000000.0
2005-09-09 07:02:00,5.99378,5.99378,5.99292,5.99317,14000000.0
2005-09-09 07:03:00,5.99129,5.99303,5.99129,5.99255,7000000.0
2005-09-09 07:04:00,5.99192,5.99227,5.99114,5.99162,16000000.0
2005-09-09 07:05:00,5.99039,5.99148,5.99039,5.99082,15000000.0
2005-09-09 07:06:00,5.99209,5.99271,5.99144,5.99197,16000000.0
2005-09-09 07:07:00,5.99129,5.99265,5.99129,5.99265,12000000.0
2005-09-09 07:08:00,5.99142,5.99197,5.99108,5.99171,8000000.0
2005-09-09 07:09:00,5.99124,5.99137,5.99031,5.99031,8000000.0
2005-09-09 07:10:00,5.99032,5.9914,5.99032,5.99125,16000000.0
2005-09-09 07:11:00,5.99241,5.99241,5.99119,5.99168,17000000.0
2005-09-09 07:12:00,5.99244,5.9932,5.99199,5.99221,20000000.0
2005-09-09 07:13:00,5.99357,5.99379,5.9929,5.99293,18000000.0
2005-09-09 07:14:00,5.99307,5.99416,5.99307,5.9933,11000000.0
2005-09-09 07:15:00,5.99351,5.9941,5.99273,5.9941,18000000.0
2005-09-09 07:16:00,5.99401,5.99491,5.9934,5.99485,18000000.0
2005-09-09 07:17:00,5.99373,5.99389,5.99269,5.99269,12000000.0
2005-09-09 07:18:00,5.99349,5.99349,5.99142,5.99174,18000000.0
2005-09-09 07:19:00,5.99235,5.99286,5.99196,5.99266,14000000.0
2005-09-09 07:20:00,5.99164,5.99364,5.99164,5.99191,18000000.0
2005-09-09 07:21:00,5.99335,5.99335,5.99173,5.99256,13000000.0
2005-09-09 07:22:00,5.99305,5.99353,5.99267,5.99353,14000000.0
2005-09-09 07:23:00,5.99394,5.99394,5.99186,5.99222,15000000.0
2005-09-09 07:24:00,5.99269,5.99328,5.99242,5.99266,16000000.0
2005-09-09 07:25:00,5.99309,5.99358,5.99291,5.99296,15000000.0
2005-09-09 07:26:00,5.99342,5.99359,5.99205,5.99209,13000000.0
2005-09-09 07:27:00,5.99246,5.99401,5.99246,5.99276,12000000.0
2005-09-09 07:28:00,5.99341,5.99386,5.99247,5.99289,22000000.0
2005-09-09 07:29:00,5.99288,5.99353,5.9922,5.99353,16000000.0
2005-09-09 07:30:00,5.99336,5.99364,5.99276,5.99295,14000000.0
2005-09-09 07:31:00,5.99285,5.99371,5.99241,5.99241,13000000.0
2005-09-09 07:32:00,5.9925,5.99431,5.9925,5.99339,9000000.0
2005-09-09 07:33:00,5.99431,5.99536,5.99424,5.99439,7000000.0
2005-09-09 07:34:00,5.99407,5.99587,5.99407,5.99516,18000000.0
2005-09-09 07:35:00,5.99568,5.99568,5.99427,5.99427,9000000.0
2005-09-09 07:36:00,5.99436,5.99527,5.99436,5.99492,13000000.0
2005-09-09 07:37:00,5.99442,5.99474,5.99323,5.99323,11000000.0
2005-09-09 07:38:00,5.99284,5.99378,5.99284,5.99292,11000000.0
2005-09-09 07:39:00,5.99164,5.99304,5.99121,5.99304,19000000.0
2005-09-09 07:40:00,5.99243,5.99296,5.99136,5.99273,11000000.0
2005-09-09 07:41:00,5.99216,5.99292,5.9917,5.99257,7000000.0
2005-09-09 07:42:00,5.99281,5.99356,5.99228,5.99228,13000000.0
2005-09-09 07:43:00,5.99262,5.99416,5.99262,5.9931,14000000.0
2005-09-09 07:44:00,5.99304,5.99323,5.99294,5.99295,10000000.0
2005-09-09 07:45:00,5.99341,5.99394,5.99329,5.99361,8000000.0
2005-09-09 07:46:00,5.9931,5.99338,5.99194,5.99255,13000000.0
2005-09-09 07:47:00,5.99287,5.99357,5.99036,5.99196,15000000.0
2005-09-09 07:48:00,5.99101,5.99235,5.99081,5.99081,13000000.0
2005-09-09 07:49:00,5.99184,5.99214,5.99116,5.99172,10000000.0
2005-09-09 07:50:00,5.99246,5.99263,5.99083,5.99123,17000000.0
2005-09-09 07:51:00,5.99171,5.99247,5.99077,5.99247,16000000.0
2005-09-09 07:52:00,5.99275,5.99358,5.99129,5.99226,13000000.0
2005-09-09 07:53:00,5.99242,5.99276,5.9916,5.9916,10000000.0
2005-09-09 07:54:00,5.99101,5.99158,5.99083,5.99146,11000000.0
2005-09-09 07:55:00,5.99165,5.9917,5.99084,5.99115,12000000.0
2005-09-09 07:56:00,5.99082,5.99082,5.98864,5.98897,13000000.0
2005-09-09 07:57:00,5.98914,5.99098,5.98894,5.9902,8000000.0
2005-09-09 07:58:00,5.9896,5.9909,5.98908,5.98915,14000000.0
2005-09-09 07:59:00,5.98807,5.98906,5.98728,5.98906,15000000.0
2005-09-09 08:00:00,5.98857,5.98933,5.98785,5.98821,10000000.0
2005-09-09 08:01:00,5.98779,5.99022,5.98779,5.99022,13000000.0
2005-09-09 08:02:00,5.98933,5.99166,5.98876,5.99055,14000000.0
2005-09-09 08:03:00,5.98943,5.99068,5.98928,5.98988,12000000.0
2005-09-09 08:04:00,5.98988,5.99058,5.9898,5.9905,16000000.0
2005-09-09 08:05:00,5.99082,5.99128,5.99003,5.99114,14000000.0
2005-09-09 08:06:00,5.99111,5.99113,5.98944,5.9911,19000000.0
2005-09-09 08:07:00,5.9908,5.99094,5.98928,5.99064,19000000.0
2005-09-09 08:08:00,5.9903,5.99065,5.9887,5.9887,11000000.0
2005-09-09 08:09:00,5.98868,5.98898,5.98789,5.98789,10000000.0
2005-09-09 08:10:00,5.9881,5.99108,5.9881,5.99087,16000000.0
2005-09-09 08:11:00,5.98969,5.9897,5.98846,5.98864,9000000.0
2005-09-09 08:12:00,5.9885,5.98996,5.98834,5.98888,10000000.0
2005-09-09 08:13:00,5.98769,5.98924,5.98769,5.98894,11000000.0
2005-09-09 08:14:00,5.98895,5.98895,5.98759,5.98819,12000000.0
2005-09-09 08:15:00,5.98944,5.9897,5.98758,5.98798,15000000.0
2005-09-09 08:16:00,5.98698,5.98736,5.9861,5.98701,14000000.0
2005-09-09 08:17:00,5.987,5.9872,5.98592,5.98661,10000000.0
2005-09-09 08:18:00,5.9859,5.9886,5.9859,5.98849,9000000.0
2005-09-09 08:19:00,5.9885,5.98882,5.98756,5.98838,11000000.0
2005-09-09 08:20:00,5.98793,5.98857,5.98708,5.98751,11000000.0
2005-09-09 08:21:00,5.98805,5.98835,5.98715,5.9876,20000000.0
2005-09-09 08:22:00,5.98746,5.98828,5.98691,5.98691,8000000.0
2005-09-09 08:23:00,5.98804,5.98918,5.98716,5.98918,12000000.0
2005-09-09 08:24:00,5.9893,5.99066,5.9888,5.99066,13000000.0
2005-09-09 08:25:00,5.99082,5.99135,5.99005,5.99135,12000000.0
2005-09-09 08:26:00,5.99142,5.99209,5.99012,5.99012,13000000.0
2005-09-09 08:27:00,5.99083,5.99083,5.98847,5.98902,11000000.0
2005-09-09 08:28:00,5.98824,5.98855,5.98611,5.98777,8000000.0
2005-09-09 08:29:00,5.98872,5.98892,5.98744,5.98833,12000000.0
2005-09-09 08:30:00,5.98963,5.98963,5.98687,5.98737,11000000.0
2005-09-09 08:31:00,5.98745,5.98844,5.98713,5.98817,10000000.0
2005-09-09 08:32:00,5.98836,5.98908,5.98803,5.98809,13000000.0
2005-09-09 08:33:00,5.9898,5.9898,5.98824,5.98915,11000000.0
2005-09-09 08:34:00,5.98831,5.98963,5.98654,5.98963,17000000.0
2005-09-09 08:35:00,5.99016,5.99016,5.98707,5.98707,11000000.0
2005-09-09 08:36:00,5.98763,5.99012,5.98763,5.98795,10000000.0
2005-09-09 08:37:00,5.98783,5.9887,5.98705,5.98743,9000000.0
2005-09-09 08:38:00,5.98741,5.98928,5.98741,5.98814,18000000.0
2005-09-09 08:39:00,5.9878,5.98805,5.98689,5.98754,8000000.0
2005-09-09 08:40:00,5.98741,5.98812,5.98711,5.98762,7000000.0
2005-09-09 08:41:00,5.98767,5.9886,5.98701,5.9886,16000000.0
2005-09-09 08:42:00,5.98816,5.9905,5.98816,5.98983,14000000.0
2005-09-09 08:43:00,5.9895,5.99085,5.98935,5.98944,12000000.0
2005-09-09 08:44:00,5.99111,5.99257,5.99111,5.99213,9000000.0
2005-09-09 08:45:00,5.99237,5.99237,5.98985,5.98985,18000000.0
2005-09-09 08:46:00,5.99149,5.99158,5.98998,5.99069,14000000.0
2005-09-09 08:47:00,5.99055,5.99055,5.98914,5.98948,18000000.0
2005-09-09 08:48:00,5.98924,5.99028,5.98895,5.98972,12000000.0
2005-09-09 08:49:00,5.98983,5.99078,5.98983,5.99013,14000000.0
2005-09-09 08:50:00,5.99008,5.99046,5.98786,5.98901,16000000.0
2005-09-09 08:51:00,5.98942,5.98995,5.98809,5.98917,21000000.0
2005-09-09 08:52:00,5.99028,5.99028,5.98782,5.98826,20000000.0
2005-09-09 08:53:00,5.98831,5.98897,5.98831,5.98897,7000000.0
2005-09-09 08:54:00,5.98942,5.9915,5.98942,5.9915,17000000.0
2005-09-09 08:55:00,5.98998,5.99132,5.98975,5.99066,12000000.0
2005-09-09 08:56:00,5.99146,5.99327,5.99106,5.99327,17000000.0
2005-09-09 08:57:00,5.99375,5.99605,5.99305,5.99512,16000000.0
2005-09-09 08:58:00,5.9941,5.99529,5.99169,5.99442,12000000.0
2005-09-09 08:59:00,5.99528,5.99642,5.99468,5.99568,13000000.0
2005-09-09 09:00:00,5.99574,5.99858,5.99574,5.99821,17000000.0
2005-09-09 09:01:00,5.99883,5.99986,5.99814,5.99986,13000000.0
2005-09-09 09:02:00,5.99972,5.99991,5.9984,5.99991,8000000.0
2005-09-09 09:03:00,5.99999,6.00043,5.99835,5.99835,16000000.0
2005-09-09 09:04:00,5.99757,5.99895,5.99725,5.99786,8000000.0
2005-09-09 09:05:00,5.99845,5.99906,5.99776,5.99831,11000000.0
2005-09-09 09:06:00,5.99724,5.99731,5.99629,5.99699,10000000.0
2005-09-09 09:07:00,5.99717,5.99768,5.99655,5.99742,10000000.0
2005-09-09 09:08:00,5.99579,5.99814,5.9952,5.99702,19000000.0
2005-09-09 09:09:00,5.99579,5.99667,5.99485,5.99577,16000000.0
2005-09-09 09:10:00,5.99481,5.99733,5.99461,5.99679,8000000.0
2005-09-09 09:11:00,5.99533,5.99533,5.99411,5.99431,11000000.0
2005-09-09 09:12:00,5.9941,5.99576,5.99383,5.99421,16000000.0
2005-09-09 09:13:00,5.99392,5.99543,5.99376,5.99526,15000000.0
2005-09-09 09:14:00,5.99488,5.99525,5.99383,5.99407,17000000.0
2005-09-09 09:15:00,5.99481,5.99481,5.99249,5.99249,12000000.0
2005-09-09 09:16:00,5.99216,5.99366,5.99144,5.99187,14000000.0
2005-09-09 09:17:00,5.99341,5.99468,5.99317,5.99419,14000000.0
2005-09-09 09:18:00,5.99439,5.99457,5.99298,5.99353,18000000.0
2005-09-09 09:19:00,5.99398,5.99428,5.9932,5.99365,14000000.0
2005-09-09 09:20:00,5.99431,5.99553,5.99391,5.99421,18000000.0
2005-09-09 09:21:00,5.99441,5.99499,5.99312,5.99414,17000000.0
2005-09-09 09:22:00,5.99452,5.99595,5.99452,5.99595,13000000.0
2005-09-09 09:23:00,5.99634,5.99658,5.99467,5.99467,12000000.0
2005-09-09 09:24:00,5.9951,5.99678,5.99444,5.996,14000000.0
2005-09-09 09:25:00,5.99691,5.99691,5.99481,5.99525,9000000.0
2005-09-09 09:26:00,5.99463,5.99607,5.99458,5.99574,13000000.0
2005-09-09 09:27:00,5.99533,5.99533,5.99375,5.99457,13000000.0
2005-09-09 09:28:00,5.99494,5.99544,5.9944,5.995,19000000.0
2005-09-09 09:29:00,5.99513,5.99528,5.9942,5.99523,14000000.0
2005-09-09 09:30:00,5.99406,5.99548,5.99395,5.99395,15000000.0
2005-09-09 09:31:00,5.99495,5.99531,5.9937,5.99473,11000000.0
2005-09-09 09:32:00,5.99469,5.99562,5.99411,5.99452,16000000.0
2005-09-09 09:33:00,5.99551,5.99553,5.99352,5.99352,9000000.0
2005-09-09 09:34:00,5.99458,5.99461,5.99301,5.99385,18000000.0
2005-09-09 09:35:00,5.99365,5.99437,5.99247,5.99365,14000000.0
2005-09-09 09:36:00,5.99352,5.99398,5.99223,5.99302,16000000.0
2005-09-09 09:37:00,5.99139,5.99251,5.99115,5.99199,20000000.0
2005-09-09 09:38:00,5.99207,5.99314,5.99136,5.99202,19000000.0
2005-09-09 09:39:00,5.99292,5.99328,5.99176,5.99176,16000000.0
2005-09-09 09:40:00,5.99171,5.99349,5.99131,5.99228,12000000.0
2005-09-09 09:41:00,5.99237,5.99458,5.99237,5.99377,18000000.0
2005-09-09 09:42:00,5.9937,5.99394,5.99217,5.99367,16000000.0
2005-09-09 09:43:00,5.99329,5.99352,5.99278,5.99321,15000000.0
2005-09-09 09:44:00,5.99347,5.99399,5.99226,5.99226,13000000.0
2005-09-09 09:45:00,5.99291,5.99401,5.99273,5.99273,13000000.0
2005-09-09 09:46:00,5.99391,5.99594,5.99385,5.99593,17000000.0
2005-09-09 09:47:00,5.99593,5.99831,5.99588,5.99831,13000000.0
2005-09-09 09:48:00,5.99831,5.99944,5.9974,5.99843,16000000.0
2005-09-09 09:49:00,5.99838,5.99896,5.99735,5.99756,17000000.0
2005-09-09 09:50:00,5.99675,5.99703,5.99402,5.99633,12000000.0
2005-09-09 09:51:00,5.99647,5.99835,5.99647,5.99835,16000000.0
2005-09-09 09:52:00,5.99797,5.99806,5.99664,5.99664,16000000.0
2005-09-09 09:53:00,5.99589,5.99698,5.9954,5.99581,15000000.0
2005-09-09 09:54:00,5.99694,5.99773,5.99565,5.99629,15000000.0
2005-09-09 09:55:00,5.99649,5.99783,5.99615,5.99615,15000000.0
2005-09-09 09:56:00,5.99589,5.99828,5.99589,5.99729,17000000.0
2005-09-09 09:57:00,5.99757,5.99801,5.99552,5.99633,12000000.0
2005-09-09 09:58:00,5.9962,5.99719,5.99499,5.99714,14000000.0
2005-09-09 09:59:00,5.99787,5.99868,5.99703,5.99831,10000000.0
2005-09-09 10:00:00,5.9975,5.99866,5.99657,5.9983,11000000.0
2005-09-09 10:01:00,5.99636,5.99695,5.99629,5.99641,24000000.0
2005-09-09 10:02:00,5.99574,5.99673,5.99538,5.99538,14000000.0
2005-09-09 10:03:00,5.99539,5.99689,5.99539,5.99658,16000000.0
2005-09-09 10:04:00,5.99621,5.99744,5.996,5.99744,10000000.0
2005-09-09 10:05:00,5.9963,5.99701,5.99554,5.99677,10000000.0
2005-09-09 10:06:00,5.99674,5.99729,5.99609,5.99705,9000000.0
2005-09-09 10:07:00,5.9963,5.99696,5.99572,5.99691,11000000.0
2005-09-09 10:08:00,5.99685,5.99749,5.99619,5.99691,9000000.0
2005-09-09 10:09:00,5.99743,5.99773,5.99647,5.99713,11000000.0
2005-09-09 10:10:00,5.99708,5.99838,5.99708,5.99758,15000000.0
2005-09-09 10:11:00,5.99759,5.99759,5.99621,5.99708,16000000.0
2005-09-09 10:12:00,5.9971,5.99871,5.9971,5.99871,19000000.0
2005-09-09 10:13:00,5.99883,5.99883,5.99578,5.99578,9000000.0
2005-09-09 10:14:00,5.99625,5.9969,5.99492,5.9969,11000000.0
2005-09-09 10:15:00,5.99664,5.99664,5.99451,5.99451,8000000.0
2005-09-09 10:16:00,5.99434,5.99536,5.99355,5.99438,17000000.0
2005-09-09 10:17:00,5.99418,5.99424,5.99279,5.99424,16000000.0
2005-09-09 10:18:00,5.9943,5.99445,5.99321,5.99403,16000000.0
2005-09-09 10:19:00,5.99445,5.9951,5.99388,5.99427,17000000.0
2005-09-09 10:20:00,5.99442,5.99497,5.99391,5.99459,16000000.0
2005-09-09 10:21:00,5.99551,5.99553,5.99359,5.99359,7000000.0
2005-09-09 10:22:00,5.99459,5.99459,5.99382,5.99425,10000000.0
2005-09-09 10:23:00,5.99439,5.99512,5.99378,5.99462,14000000.0
2005-09-09 10:24:00,5.99394,5.99431,5.99239,5.99356,13000000.0
2005-09-09 10:25:00,5.99369,5.99505,5.99302,5.99505,12000000.0
2005-09-09 10:26:00,5.995,5.99506,5.99415,5.99433,11000000.0
2005-09-09 10:27:00,5.99495,5.99536,5.99367,5.99417,13000000.0
2005-09-09 10:28:00,5.99438,5.99612,5.99438,5.99598,13000000.0
2005-09-09 10:29:00,5.99588,5.99635,5.99518,5.99635,11000000.0
2005-09-09 10:30:00,5.99673,5.99761,5.99607,5.99607,9000000.0
2005-09-09 10:31:00,5.99637,5.99683,5.9952,5.99657,16000000.0
2005-09-09 10:32:00,5.99625,5.9964,5.99498,5.99548,9000000.0
2005-09-09 10:33:00,5.99516,5.99539,5.99388,5.99539,12000000.0
2005-09-09 10:34:00,5.99532,5.9961,5.99505,5.996,11000000.0
2005-09-09 10:35:00,5.9955,5.99615,5.99507,5.99553,17000000.0
2005-09-09 10:36:00,5.99607,5.99607,5.9949,5.99598,10000000.0
2005-09-09 10:37:00,5.99692,5.99692,5.99478,5.99478,15000000.0
2005-09-09 10:38:00,5.9946,5.99593,5.99445,5.99593,17000000.0
2005-09-09 10:39:00,5.9969,5.9969,5.99484,5.99511,13000000.0
2005-09-09 10:40:00,5.99484,5.99495,5.99388,5.99481,10000000.0
2005-09-09 10:41:00,5.99485,5.99551,5.99402,5.99541,15000000.0
2005-09-09 10:42:00,5.99559,5.9957,5.99495,5.99534,12000000.0
2005-09-09 10:43:00,5.99587,5.99635,5.99509,5.9958,13000000.0
2005-09-09 10:44:00,5.99558,5.99558,5.99416,5.99558,12000000.0
2005-09-09 10:45:00,5.99517,5.99562,5.9942,5.99562,13000000.0
2005-09-09 10:46:00,5.99592,5.99592,5.99453,5.99462,13000000.0
2005-09-09 10:47:00,5.99528,5.99581,5.99492,5.99564,7000000.0
2005-09-09 10:48:00,5.99564,5.99568,5.99545,5.99545,12000000.0
2005-09-09 10:49:00,5.99503,5.99515,5.99392,5.99392,10000000.0
2005-09-09 10:50:00,5.99413,5.99571,5.99413,5.99527,14000000.0
2005-09-09 10:51:00,5.99604,5.99877,5.99579,5.99781,11000000.0
2005-09-09 10:52:00,5.99795,5.99795,5.99378,5.99378,20000000.0
2005-09-09 10:53:00,5.99417,5.99786,5.99417,5.99786,9000000.0
2005-09-09 10:54:00,5.99862,6.0008,5.99769,5.99979,18000000.0
2005-09-09 10:55:00,5.99981,6.00029,5.99924,5.99986,10000000.0
2005-09-09 10:56:00,6.00031,6.00031,5.99844,5.99844,11000000.0
2005-09-09 10:57:00,5.99817,5.99865,5.9976,5.99814,8000000.0
2005-09-09 10:58:00,5.9992,5.99996,5.99881,5.99973,10000000.0
2005-09-09 10:59:00,6.00015,6.00069,5.99965,6.00056,10000000.0
2005-09-09 11:00:00,6.00203,6.00278,6.00062,6.00183,15000000.0
2005-09-09 11:01:00,6.00167,6.00167,6.00012,6.00096,12000000.0
2005-09-09 11:02:00,5.99976,6.00097,5.99876,6.00045,8000000.0
2005-09-09 11:03:00,6.00077,6.00118,6.0003,6.00067,11000000.0
2005-09-09 11:04:00,6.00073,6.00127,5.99964,6.00074,15000000.0
2005-09-09 11:05:00,6.00035,6.00076,5.99886,6.00076,17000000.0
2005-09-09 11:06:00,5.99931,5.99961,5.99812,5.99889,12000000.0
2005-09-09 11:07:00,5.99827,5.99902,5.99757,5.99888,11000000.0
2005-09-09 11:08:00,5.9995,6.00049,5.99851,5.99943,22000000.0
2005-09-09 11:09:00,5.9995,5.9996,5.99803,5.99812,9000000.0
2005-09-09 11:10:00,5.99877,5.99991,5.99779,5.99915,16000000.0
2005-09-09 11:11:00,5.99769,5.99882,5.99769,5.99843,7000000.0
2005-09-09 11:12:00,5.99825,5.99863,5.9976,5.99766,15000000.0
2005-09-09 11:13:00,5.99782,5.9984,5.99719,5.99733,11000000.0
2005-09-09 11:14:00,5.99811,5.99833,5.99676,5.99833,18000000.0
2005-09-09 11:15:00,5.99829,5.9983,5.99723,5.9983,11000000.0
2005-09-09 11:16:00,5.99809,5.99948,5.99799,5.99799,13000000.0
2005-09-09 11:17:00,5.99754,5.99831,5.99731,5.99758,13000000.0
2005-09-09 11:18:00,5.99881,5.9989,5.99678,5.99678,9000000.0
2005-09-09 11:19:00,5.99643,5.99803,5.99643,5.99699,17000000.0
2005-09-09 11:20:00,5.997,5.99856,5.99647,5.99722,14000000.0
2005-09-09 11:21:00,5.99711,5.99809,5.9968,5.99692,14000000.0
2005-09-09 11:22:00,5.99678,5.99772,5.99627,5.99726,22000000.0
2005-09-09 11:23:00,5.99731,5.99831,5.9971,5.99754,8000000.0
2005-09-09 11:24:00,5.99712,5.99902,5.99712,5.99887,18000000.0
2005-09-09 11:25:00,5.99924,6.0002,5.99905,5.99982,9000000.0
2005-09-09 11:26:00,5.99986,6.00053,5.99959,6.00023,15000000.0
2005-09-09 11:27:00,6.00031,6.00078,5.99913,5.99935,10000000.0
2005-09-09 11:28:00,6.00013,6.00108,5.9995,6.00076,13000000.0
2005-09-09 11:29:00,6.00027,6.00042,5.99927,5.99997,17000000.0
2005-09-09 11:30:00,6.00021,6.00112,5.99965,6.00112,13000000.0
2005-09-09 11:31:00,6.00181,6.00219,6.00129,6.00169,12000000.0
2005-09-09 11:32:00,6.00088,6.00172,6.00047,6.00092,20000000.0
2005-09-09 11:33:00,6.00117,6.00263,6.00117,6.00209,16000000.0
2005-09-09 11:34:00,6.0021,6.00258,6.00094,6.00251,13000000.0
2005-09-09 11:35:00,6.00211,6.00317,6.00176,6.00317,14000000.0
2005-09-09 11:36:00,6.0038,6.00616,6.00358,6.00616,11000000.0
2005-09-09 11:37:00,6.00634,6.00634,6.00409,6.00594,16000000.0
2005-09-09 11:38:00,6.00549,6.00559,6.00426,6.00501,8000000.0
2005-09-09 11:39:00,6.00474,6.00551,6.00444,6.00551,11000000.0
2005-09-09 11:40:00,6.00539,6.00625,6.00418,6.00522,12000000.0
2005-09-09 11:41:00,6.00539,6.00547,6.0044,6.00483,10000000.0
2005-09-09 11:42:00,6.00583,6.00726,6.00549,6.00726,10000000.0
2005-09-09 11:43:00,6.00703,6.00794,6.00551,6.00777,17000000.0
2005-09-09 11:44:00,6.0077,6.00909,6.00695,6.009,15000000.0
2005-09-09 11:45:00,6.00841,6.0095,6.0083,6.00906,16000000.0
2005-09-09 11:46:00,6.00996,6.01084,6.00903,6.00968,7000000.0
2005-09-09 11:47:00,6.01026,6.01035,6.00928,6.01035,16000000.0
2005-09-09 11:48:00,6.00959,6.01038,6.00735,6.00829,13000000.0
2005-09-09 11:49:00,6.00856,6.00856,6.00681,6.00808,10000000.0
2005-09-09 11:50:00,6.00849,6.00849,6.00568,6.00701,12000000.0
2005-09-09 11:51:00,6.00649,6.00803,6.00649,6.00658,14000000.0
2005-09-09 11:52:00,6.0069,6.00863,6.0069,6.00755,18000000.0
2005-09-09 11:53:00,6.00768,6.00907,6.00756,6.00774,16000000.0
2005-09-09 11:54:00,6.00839,6.01005,6.00833,6.00924,8000000.0
2005-09-09 11:55:00,6.00896,6.00896,6.00765,6.00777,8000000.0
2005-09-09 11:56:00,6.00835,6.00835,6.00487,6.00534,8000000.0
2005-09-09 11:57:00,6.00581,6.00681,6.00498,6.00636,11000000.0
2005-09-09 11:58:00,6.00494,6.00608,6.00415,6.00438,14000000.0
2005-09-09 11:59:00,6.00322,6.00563,6.00317,6.00514,11000000.0
2005-09-09 12:00:00,6.00533,6.00533,6.00416,6.00456,15000000.0
2005-09-09 12:01:00,6.00443,6.00503,6.00376,6.00445,13000000.0
2005-09-09 12:02:00,6.00387,6.00545,6.00387,6.00463,15000000.0
2005-09-09 12:03:00,6.00459,6.00591,6.00459,6.00591,11000000.0
2005-09-09 12:04:00,6.00566,6.00614,6.00531,6.00575,9000000.0
2005-09-09 12:05:00,6.00597,6.00606,6.00444,6.00509,9000000.0
2005-09-09 12:06:00,6.00455,6.00568,6.00387,6.0042,15000000.0
2005-09-09 12:07:00,6.00433,6.0046,6.00379,6.00379,11000000.0
2005-09-09 12:08:00,6.0037,6.00448,6.00354,6.00364,8000000.0
2005-09-09 12:09:00,6.00489,6.00557,6.00401,6.00473,18000000.0
2005-09-09 12:10:00,6.00503,6.00546,6.00385,6.00431,14000000.0
2005-09-09 12:11:00,6.00482,6.00591,6.00461,6.00521,9000000.0
2005-09-09 12:12:00,6.00579,6.00585,6.00432,6.00584,18000000.0
2005-09-09 12:13:00,6.00631,6.00631,6.00449,6.00449,12000000.0
2005-09-09 12:14:00,6.00479,6.00561,6.00447,6.00545,10000000.0
2005-09-09 12:15:00,6.00445,6.00505,6.00417,6.00447,8000000.0
2005-09-09 12:16:00,6.00397,6.00564,6.00395,6.00564,14000000.0
2005-09-09 12:17:00,6.00553,6.00574,6.00472,6.00563,13000000.0
2005-09-09 12:18:00,6.00512,6.00601,6.00486,6.00532,10000000.0
2005-09-09 12:19:00,6.00543,6.00594,6.00453,6.00453,11000000.0
2005-09-09 12:20:00,6.00517,6.00568,6.00414,6.00568,8000000.0
2005-09-09 12:21:00,6.00528,6.00544,6.00429,6.00471,20000000.0
2005-09-09 12:22:00,6.00453,6.00494,6.00453,6.00466,14000000.0
2005-09-09 12:23:00,6.00512,6.00661,6.00481,6.00661,11000000.0
2005-09-09 12:24:00,6.00622,6.00693,6.00527,6.00559,17000000.0
2005-09-09 12:25:00,6.00559,6.00691,6.00559,6.00571,12000000.0
2005-09-09 12:26:00,6.00591,6.00676,6.00591,6.00608,7000000.0
2005-09-09 12:27:00,6.00648,6.00824,6.00648,6.00681,7000000.0
2005-09-09 12:28:00,6.007,6.00781,6.00604,6.00656,19000000.0
2005-09-09 12:29:00,6.00636,6.00743,6.00599,6.00709,12000000.0
2005-09-09 12:30:00,6.0072,6.0072,6.00568,6.00599,10000000.0
2005-09-09 12:31:00,6.00602,6.00704,6.00513,6.00516,12000000.0
2005-09-09 12:32:00,6.00526,6.0062,6.00508,6.0062,12000000.0
2005-09-09 12:33:00,6.00685,6.00712,6.00577,6.00583,15000000.0
2005-09-09 12:34:00,6.00709,6.00709,6.00581,6.00581,12000000.0
2005-09-09 12:35:00,6.00725,6.00736,6.00644,6.00736,12000000.0
2005-09-09 12:36:00,6.00679,6.00689,6.00525,6.00525,15000000.0
2005-09-09 12:37:00,6.00554,6.0069,6.00554,6.0069,8000000.0
2005-09-09 12:38:00,6.00665,6.00706,6.0057,6.00656,15000000.0
2005-09-09 12:39:00,6.00687,6.00748,6.00608,6.00631,14000000.0
2005-09-09 12:40:00,6.00466,6.0062,6.00466,6.00535,18000000.0
2005-09-09 12:41:00,6.00662,6.00698,6.00596,6.00599,11000000.0
2005-09-09 12:42:00,6.00492,6.00626,6.00463,6.00487,17000000.0
2005-09-09 12:43:00,6.00491,6.0053,6.00399,6.00508,11000000.0
2005-09-09 12:44:00,6.00506,6.00544,6.00341,6.00469,13000000.0
2005-09-09 12:45:00,6.00306,6.00493,6.00299,6.00381,10000000.0
2005-09-09 12:46:00,6.00349,6.00477,6.00344,6.00375,20000000.0
2005-09-09 12:47:00,6.00358,6.00503,6.00325,6.00503,10000000.0
2005-09-09 12:48:00,6.00535,6.00616,6.00522,6.00616,10000000.0
2005-09-09 12:49:00,6.00631,6.00631,6.00523,6.0054,15000000.0
2005-09-09 12:50:00,6.00547,6.00672,6.00519,6.00615,14000000.0
2005-09-09 12:51:00,6.00675,6.00777,6.00651,6.00739,14000000.0
2005-09-09 12:52:00,6.00761,6.00766,6.00671,6.007,9000000.0
2005-09-09 12:53:00,6.00692,6.00767,6.0068,6.00749,9000000.0
2005-09-09 12:54:00,6.00722,6.008,6.00669,6.00729,20000000.0
2005-09-09 12:55:00,6.00718,6.0081,6.00641,6.00757,12000000.0
2005-09-09 12:56:00,6.00705,6.00796,6.00705,6.00745,7000000.0
2005-09-09 12:57:00,6.0081,6.00817,6.00733,6.00808,13000000.0
2005-09-09 12:58:00,6.00714,6.00894,6.00714,6.00773,16000000.0
2005-09-09 12:59:00,6.00866,6.01035,6.00844,6.00859,14000000.0
2005-09-09 13:00:00,6.00996,6.00996,6.00874,6.00926,12000000.0
2005-09-09 13:01:00,6.00852,6.00958,6.00831,6.00831,17000000.0
2005-09-09 13:02:00,6.00892,6.00932,6.00812,6.00812,10000000.0
2005-09-09 13:03:00,6.00763,6.00911,6.00755,6.00862,22000000.0
2005-09-09 13:04:00,6.00819,6.00937,6.00746,6.00919,20000000.0
2005-09-09 13:05:00,6.00977,6.01013,6.0087,6.00968,14000000.0
2005-09-09 13:06:00,6.00888,6.00938,6.00782,6.00938,17000000.0
2005-09-09 13:07:00,6.00824,6.00968,6.00806,6.00968,22000000.0
2005-09-09 13:08:00,6.00946,6.00946,6.0081,6.00834,12000000.0
2005-09-09 13:09:00,6.00819,6.00933,6.0076,6.00933,12000000.0
2005-09-09 13:10:00,6.00937,6.00937,6.0081,6.00882,20000000.0
2005-09-09 13:11:00,6.00888,6.00914,6.0072,6.00853,12000000.0
2005-09-09 13:12:00,6.00865,6.00943,6.00795,6.00904,16000000.0
2005-09-09 13:13:00,6.00956,6.01008,6.00876,6.00895,14000000.0
2005-09-09 13:14:00,6.01014,6.01175,6.00906,6.0109,17000000.0
2005-09-09 13:15:00,6.01124,6.01208,6.01056,6.01121,7000000.0
2005-09-09 13:16:00,6.01273,6.01361,6.01212,6.01266,9000000.0
2005-09-09 13:17:00,6.01369,6.01411,6.01194,6.01292,15000000.0
2005-09-09 13:18:00,6.01303,6.01321,6.01182,6.01321,17000000.0
2005-09-09 13:19:00,6.01265,6.01346,6.01154,6.01303,15000000.0
2005-09-09 13:20:00,6.01345,6.01393,6.01277,6.01328,12000000.0
2005-09-09 13:21:00,6.01456,6.01483,6.01266,6.01376,24000000.0
2005-09-09 13:22:00,6.01419,6.01445,6.01266,6.01318,12000000.0
2005-09-09 13:23:00,6.01316,6.01316,6.01119,6.01214,12000000.0
2005-09-09 13:24:00,6.01178,6.01185,6.01046,6.01118,18000000.0
2005-09-09 13:25:00,6.0102,6.01061,6.00914,6.00957,12000000.0
2005-09-09 13:26:00,6.0093,6.00994,6.00815,6.0095,12000000.0
2005-09-09 13:27:00,6.00819,6.01081,6.008,6.00985,9000000.0
2005-09-09 13:28:00,6.00921,6.00949,6.00806,6.00859,15000000.0
2005-09-09 13:29:00,6.00891,6.01034,6.00828,6.00862,14000000.0
2005-09-09 13:30:00,6.00812,6.00946,6.00812,6.00893,11000000.0
2005-09-09 13:31:00,6.00871,6.01034,6.00871,6.0095,11000000.0
2005-09-09 13:32:00,6.00966,6.00966,6.0079,6.00869,8000000.0
2005-09-09 13:33:00,6.00812,6.01113,6.0075,6.01112,14000000.0
2005-09-09 13:34:00,6.01102,6.01102,6.00914,6.00966,11000000.0
2005-09-09 13:35:00,6.00951,6.01086,6.00883,6.01041,16000000.0
2005-09-09 13:36:00,6.01103,6.01137,6.01033,6.01057,8000000.0
2005-09-09 13:37:00,6.01109,6.0111,6.00919,6.00992,17000000.0
2005-09-09 13:38:00,6.01081,6.01213,6.01037,6.01059,14000000.0
2005-09-09 13:39:00,6.01095,6.01179,6.01095,6.01132,10000000.0
2005-09-09 13:40:00,6.01188,6.01232,6.01154,6.01232,8000000.0
2005-09-09 13:41:00,6.01284,6.01284,6.01124,6.01248,11000000.0
2005-09-09 13:42:00,6.01175,6.01199,6.00934,6.01132,14000000.0
2005-09-09 13:43:00,6.01102,6.01157,6.01028,6.01106,11000000.0
2005-09-09 13:44:00,6.01182,6.01233,6.01021,6.01021,11000000.0
2005-09-09 13:45:00,6.01058,6.01116,6.00988,6.01065,14000000.0
2005-09-09 13:46:00,6.01146,6.01288,6.01134,6.01288,11000000.0
2005-09-09 13:47:00,6.01212,6.01342,6.011,6.01207,13000000.0
2005-09-09 13:48:00,6.01129,6.01242,6.01087,6.01148,14000000.0
2005-09-09 13:49:00,6.01067,6.01295,6.01052,6.01165,12000000.0
2005-09-09 13:50:00,6.01087,6.01176,6.01016,6.01176,16000000.0
2005-09-09 13:51:00,6.01143,6.0118,6.01053,6.01119,14000000.0
2005-09-09 13:52:00,6.01006,6.01076,6.00943,6.01048,10000000.0
2005-09-09 13:53:00,6.00998,6.01076,6.00963,6.01076,10000000.0
2005-09-09 13:54:00,6.01082,6.01116,6.00962,6.00962,8000000.0
2005-09-09 13:55:00,6.00985,6.01171,6.00985,6.01171,13000000.0
2005-09-09 13:56:00,6.00999,6.01043,6.00789,6.00794,17000000.0
2005-09-09 13:57:00,6.00814,6.01064,6.00814,6.01064,13000000.0
2005-09-09 13:58:00,6.0109,6.011,6.00982,6.0105,7000000.0
2005-09-09 13:59:00,6.01021,6.01029,6.00933,6.00966,9000000.0
2005-09-09 14:00:00,6.01051,6.01113,6.00916,6.00951,7000000.0
2005-09-09 14:01:00,6.00954,6.01016,6.00893,6.00939,11000000.0
2005-09-09 14:02:00,6.00879,6.00919,6.0074,6.00801,19000000.0
2005-09-09 14:03:00,6.0083,6.00916,6.00765,6.00785,13000000.0
2005-09-09 14:04:00,6.00722,6.00784,6.00659,6.00733,22000000.0
2005-09-09 14:05:00,6.00781,6.00897,6.00709,6.00888,17000000.0
2005-09-09 14:06:00,6.008,6.00802,6.0065,6.00715,11000000.0
2005-09-09 14:07:00,6.0072,6.0072,6.00385,6.00401,9000000.0
2005-09-09 14:08:00,6.00351,6.00406,6.00267,6.00358,11000000.0
2005-09-09 14:09:00,6.00374,6.00374,6.00212,6.00228,12000000.0
2005-09-09 14:10:00,6.00265,6.00265,6.00044,6.00155,13000000.0
2005-09-09 14:11:00,6.00185,6.0029,6.00066,6.00271,14000000.0
2005-09-09 14:12:00,6.00275,6.0033,6.00195,6.00277,11000000.0
2005-09-09 14:13:00,6.00213,6.00213,5.99975,5.99975,11000000.0
2005-09-09 14:14:00,6.00015,6.00033,5.99762,5.99784,7000000.0
2005-09-09 14:15:00,5.99839,5.99975,5.99798,5.99875,14000000.0
2005-09-09 14:16:00,5.9991,5.99963,5.9984,5.9987,13000000.0
2005-09-09 14:17:00,5.99947,6.00225,5.99947,6.00168,22000000.0
2005-09-09 14:18:00,6.00135,6.00295,6.00135,6.00261,15000000.0
2005-09-09 14:19:00,6.00068,6.00212,6.00066,6.00195,12000000.0
2005-09-09 14:20:00,6.00132,6.0018,6.0009,6.00123,7000000.0
2005-09-09 14:21:00,5.99964,6.00032,5.99777,5.99895,13000000.0
2005-09-09 14:22:00,5.99991,6.0024,5.99971,6.00237,8000000.0
2005-09-09 14:23:00,6.00254,6.00254,6.00041,6.00173,11000000.0
2005-09-09 14:24:00,6.00098,6.00158,6.00018,6.00108,13000000.0
2005-09-09 14:25:00,6.00149,6.00234,5.99945,6.00008,15000000.0
2005-09-09 14:26:00,5.99925,6.00072,5.99898,6.00058,8000000.0
2005-09-09 14:27:00,6.00215,6.00225,5.99981,5.9999,10000000.0
2005-09-09 14:28:00,5.99894,5.99977,5.99829,5.99975,11000000.0
2005-09-09 14:29:00,5.9998,6.00063,5.99838,5.9993,21000000.0
2005-09-09 14:30:00,5.99889,5.99919,5.99776,5.99919,11000000.0
2005-09-09 14:31:00,5.99851,5.99898,5.99761,5.99832,17000000.0
2005-09-09 14:32:00,5.99803,5.99839,5.99642,5.99642,15000000.0
2005-09-09 14:33:00,5.99582,5.99687,5.99543,5.99629,8000000.0
2005-09-09 14:34:00,5.99515,5.99549,5.99365,5.99542,9000000.0
2005-09-09 14:35:00,5.99587,5.99618,5.99447,5.99546,11000000.0
2005-09-09 14:36:00,5.99594,5.99749,5.99554,5.9959,15000000.0
2005-09-09 14:37:00,5.99573,5.99721,5.99573,5.9971,8000000.0
2005-09-09 14:38:00,5.99757,5.99814,5.99648,5.99658,10000000.0
2005-09-09 14:39:00,5.99685,5.99749,5.99518,5.99744,19000000.0
2005-09-09 14:40:00,5.9976,5.99806,5.9955,5.9955,15000000.0
2005-09-09 14:41:00,5.99599,5.99777,5.99599,5.9969,15000000.0
2005-09-09 14:42:00,5.99688,5.99743,5.99545,5.99566,17000000.0
2005-09-09 14:43:00,5.99514,5.99589,5.99474,5.99573,15000000.0
2005-09-09 14:44:00,5.9952,5.9952,5.99254,5.99296,15000000.0
2005-09-09 14:45:00,5.99221,5.99298,5.99088,5.99247,9000000.0
2005-09-09 14:46:00,5.99252,5.99347,5.99183,5.99183,11000000.0
2005-09-09 14:47:00,5.99272,5.99485,5.99272,5.99476,12000000.0
2005-09-09 14:48:00,5.99498,5.99498,5.99328,5.99415,12000000.0
2005-09-09 14:49:00,5.9941,5.99415,5.99293,5.9938,12000000.0
2005-09-09 14:50:00,5.99277,5.99372,5.99232,5.99347,15000000.0
2005-09-09 14:51:00,5.99283,5.99303,5.99192,5.9927,10000000.0
2005-09-09 14:52:00,5.99194,5.99327,5.99141,5.99269,13000000.0
2005-09-09 14:53:00,5.992,5.99209,5.99055,5.99119,13000000.0
2005-09-09 14:54:00,5.9908,5.99235,5.9908,5.99128,9000000.0
2005-09-09 14:55:00,5.99038,5.99051,5.98814,5.98814,16000000.0
2005-09-09 14:56:00,5.98851,5.99005,5.98851,5.98974,15000000.0
2005-09-09 14:57:00,5.9905,5.99164,5.99007,5.99164,15000000.0
2005-09-09 14:58:00,5.99172,5.99308,5.99109,5.99308,11000000.0
2005-09-09 14:59:00,5.9933,5.99472,5.9923,5.99451,14000000.0
2005-09-09 15:00:00,5.99487,5.99487,5.99317,5.99401,18000000.0
2005-09-09 15:01:00,5.9938,5.99427,5.993,5.99393,12000000.0
2005-09-09 15:02:00,5.99367,5.99489,5.99337,5.99465,7000000.0
2005-09-09 15:03:00,5.99459,5.99459,5.99248,5.99419,18000000.0
2005-09-09 15:04:00,5.9937,5.99486,5.99221,5.99221,21000000.0
2005-09-09 15:05:00,5.99295,5.99345,5.99119,5.99214,13000000.0
2005-09-09 15:06:00,5.99172,5.99362,5.99107,5.99318,14000000.0
2005-09-09 15:07:00,5.9924,5.99394,5.99225,5.99278,22000000.0
2005-09-09 15:08:00,5.99244,5.99281,5.99139,5.99197,10000000.0
2005-09-09 15:09:00,5.9918,5.99225,5.9909,5.99106,9000000.0
2005-09-09 15:10:00,5.99115,5.99387,5.98999,5.99279,14000000.0
2005-09-09 15:11:00,5.99257,5.99307,5.9922,5.99288,12000000.0
2005-09-09 15:12:00,5.99334,5.99449,5.99314,5.99361,13000000.0
2005-09-09 15:13:00,5.99384,5.99423,5.99321,5.99415,12000000.0
2005-09-09 15:14:00,5.99412,5.99412,5.99287,5.99306,10000000.0
2005-09-09 15:15:00,5.99323,5.99408,5.992,5.99321,16000000.0
2005-09-09 15:16:00,5.99311,5.99334,5.99173,5.99314,15000000.0
2005-09-09 15:17:00,5.99297,5.99479,5.99234,5.9928,14000000.0
2005-09-09 15:18:00,5.99423,5.99532,5.99377,5.99438,12000000.0
2005-09-09 15:19:00,5.99411,5.99664,5.99395,5.99664,11000000.0
2005-09-09 15:20:00,5.99748,5.99877,5.99675,5.99778,14000000.0
2005-09-09 15:21:00,5.99726,5.99842,5.99658,5.99834,14000000.0
2005-09-09 15:22:00,5.9985,5.99858,5.9969,5.99722,10000000.0
2005-09-09 15:23:00,5.99673,5.99673,5.99498,5.99498,11000000.0
2005-09-09 15:24:00,5.99566,5.99693,5.99548,5.99589,10000000.0
2005-09-09 15:25:00,5.99694,5.99694,5.99568,5.99614,16000000.0
2005-09-09 15:26:00,5.99663,5.99833,5.99606,5.99833,15000000.0
2005-09-09 15:27:00,5.99776,5.99776,5.99627,5.99638,10000000.0
2005-09-09 15:28:00,5.9975,6.00217,5.9975,6.00181,11000000.0
2005-09-09 15:29:00,6.00106,6.00375,6.00094,6.00272,19000000.0
2005-09-09 15:30:00,6.00325,6.0037,6.00095,6.00095,10000000.0
2005-09-09 15:31:00,6.00079,6.00167,6.00025,6.00115,14000000.0
2005-09-09 15:32:00,6.00099,6.00099,5.99908,5.99942,12000000.0
2005-09-09 15:33:00,5.99965,6.00128,5.9981,5.99928,20000000.0
2005-09-09 15:34:00,6.00009,6.00144,6.0,6.00126,12000000.0
2005-09-09 15:35:00,6.00043,6.0008,5.99891,6.00004,12000000.0
2005-09-09 15:36:00,5.99937,5.99948,5.99863,5.99902,10000000.0
2005-09-09 15:37:00,5.99732,5.99892,5.99725,5.99892,10000000.0
2005-09-09 15:38:00,5.99886,6.0005,5.99834,5.99877,13000000.0
2005-09-09 15:39:00,5.99806,5.99899,5.99782,5.99782,7000000.0
2005-09-09 15:40:00,5.99876,5.9992,5.99771,5.9992,10000000.0
2005-09-09 15:41:00,5.99892,5.99892,5.99738,5.99825,9000000.0
2005-09-09 15:42:00,5.99777,6.00046,5.99777,6.00046,13000000.0
2005-09-09 15:43:00,6.00019,6.00178,5.99958,6.00178,16000000.0
2005-09-09 15:44:00,6.00181,6.00202,6.00074,6.00076,14000000.0
2005-09-09 15:45:00,6.00134,6.00146,5.99927,5.99927,15000000.0
2005-09-09 15:46:00,5.99864,5.99976,5.99863,5.99894,13000000.0
2005-09-09 15:47:00,5.99994,6.00086,5.99856,6.00009,9000000.0
2005-09-09 15:48:00,6.0016,6.00442,6.00046,6.00442,21000000.0
2005-09-09 15:49:00,6.00392,6.00392,6.00106,6.00189,23000000.0
2005-09-09 15:50:00,6.00117,6.00189,6.00055,6.00055,12000000.0
2005-09-09 15:51:00,6.00017,6.00118,5.99942,5.99942,19000000.0
2005-09-09 15:52:00,5.99959,6.00074,5.9994,5.99998,15000000.0
2005-09-09 15:53:00,6.00042,6.00138,5.99902,6.0003,14000000.0
2005-09-09 15:54:00,6.00193,6.0032,6.00159,6.0025,15000000.0
2005-09-09 15:55:00,6.00248,6.00275,6.00132,6.00245,12000000.0
2005-09-09 15:56:00,6.00184,6.00187,6.0006,6.00066,18000000.0
2005-09-09 15:57:00,6.00118,6.00236,6.00042,6.00236,10000000.0
2005-09-09 15:58:00,6.00356,6.00582,6.00331,6.0053,22000000.0
2005-09-09 15:59:00,6.00581,6.00653,6.00507,6.00633,12000000.0
2005-09-09 16:00:00,6.00493,6.00623,6.00366,6.00401,12000000.0
2005-09-09 16:01:00,6.00417,6.0051,6.00333,6.00506,12000000.0
2005-09-09 16:02:00,6.00503,6.00525,6.00389,6.00486,13000000.0
2005-09-09 16:03:00,6.00525,6.00935,6.00474,6.008,13000000.0
2005-09-09 16:04:00,6.00853,6.00853,6.00261,6.00527,11000000.0
2005-09-09 16:05:00,6.00538,6.00543,6.00454,6.0051,9000000.0
2005-09-09 16:06:00,6.00545,6.00686,6.00447,6.00605,14000000.0
2005-09-09 16:07:00,6.00591,6.00618,6.00461,6.00493,15000000.0
2005-09-09 16:08:00,6.00428,6.00428,6.00144,6.00261,15000000.0
2005-09-09 16:09:00,6.00175,6.00194,6.00004,6.00158,17000000.0
2005-09-09 16:10:00,6.00155,6.00243,6.00109,6.00109,14000000.0
2005-09-09 16:11:00,6.0011,6.00128,6.00014,6.00052,9000000.0
2005-09-09 16:12:00,6.00124,6.00124,5.99923,5.99923,15000000.0
2005-09-09 16:13:00,5.99883,6.00092,5.99883,6.00092,14000000.0
2005-09-09 16:14:00,6.0003,6.00063,5.99952,6.00045,12000000.0
2005-09-09 16:15:00,6.00037,6.00126,5.99908,5.99908,14000000.0
2005-09-09 16:16:00,6.00014,6.00044,5.99926,5.99947,13000000.0
2005-09-09 16:17:00,5.99985,6.00012,5.99872,6.00001,18000000.0
2005-09-09 16:18:00,6.00048,6.00089,5.99919,6.00055,13000000.0
2005-09-09 16:19:00,5.99948,6.00023,5.99838,5.99951,8000000.0
2005-09-09 16:20:00,5.99855,5.99906,5.99709,5.99709,13000000.0
2005-09-09 16:21:00,5.99687,5.99872,5.99687,5.99816,12000000.0
2005-09-09 16:22:00,5.99831,5.99873,5.99693,5.99873,11000000.0
2005-09-09 16:23:00,5.99799,5.99799,5.99583,5.99612,14000000.0
2005-09-09 16:24:00,5.99595,5.99595,5.9938,5.99389,15000000.0
2005-09-09 16:25:00,5.9951,5.99673,5.9944,5.99673,11000000.0
2005-09-09 16:26:00,5.997,5.99724,5.99601,5.99611,8000000.0
2005-09-09 16:27:00,5.9966,5.99781,5.99633,5.99633,10000000.0
2005-09-09 16:28:00,5.99641,5.99802,5.99632,5.99802,15000000.0
2005-09-09 16:29:00,5.99683,5.9977,5.99653,5.99728,7000000.0
2005-09-09 16:30:00,5.99711,5.99711,5.99575,5.99594,16000000.0
2005-09-09 16:31:00,5.99497,5.99584,5.99393,5.99431,14000000.0
2005-09-09 16:32:00,5.99411,5.99565,5.99405,5.99565,7000000.0
2005-09-09 16:33:00,5.99523,5.99523,5.99388,5.99479,8000000.0
2005-09-09 16:34:00,5.99457,5.99533,5.99421,5.99533,8000000.0
2005-09-09 16:35:00,5.99576,5.99743,5.99576,5.99612,9000000.0
2005-09-09 16:36:00,5.99592,5.99681,5.99528,5.99604,13000000.0
2005-09-09 16:37:00,5.99526,5.99536,5.99311,5.99311,18000000.0
2005-09-09 16:38:00,5.99292,5.99556,5.99292,5.99539,18000000.0
2005-09-09 16:39:00,5.99537,5.99612,5.99443,5.99517,20000000.0
2005-09-09 16:40:00,5.99553,5.99699,5.99517,5.99699,13000000.0
2005-09-09 16:41:00,5.99643,5.99643,5.99365,5.99535,20000000.0
2005-09-09 16:42:00,5.99599,5.99599,5.99444,5.99507,18000000.0
2005-09-09 16:43:00,5.99462,5.99511,5.99322,5.99363,15000000.0
2005-09-09 16:44:00,5.993,5.99454,5.993,5.99397,20000000.0
2005-09-09 16:45:00,5.99389,5.99515,5.99389,5.99454,13000000.0
2005-09-09 16:46:00,5.99443,5.99514,5.99348,5.99367,15000000.0
2005-09-09 16:47:00,5.99396,5.99432,5.99318,5.99432,8000000.0
2005-09-09 16:48:00,5.99542,5.99573,5.99424,5.9954,11000000.0
2005-09-09 16:49:00,5.99426,5.99576,5.99426,5.99497,12000000.0
2005-09-09 16:50:00,5.99454,5.99524,5.99351,5.99467,15000000.0
2005-09-09 16:51:00,5.99521,5.99538,5.99359,5.99383,18000000.0
2005-09-09 16:52:00,5.99453,5.99578,5.99433,5.99547,14000000.0
2005-09-09 16:53:00,5.9962,5.99677,5.9956,5.99622,8000000.0
2005-09-09 16:54:00,5.99745,5.99749,5.99618,5.99742,11000000.0
2005-09-09 16:55:00,5.996,5.99677,5.99566,5.99671,12000000.0
2005-09-09 16:56:00,5.99697,5.99697,5.99515,5.99522,10000000.0
2005-09-09 16:57:00,5.99492,5.99502,5.99247,5.99247,8000000.0
2005-09-09 16:58:00,5.99233,5.99321,5.9909,5.99097,9000000.0
2005-09-09 16:59:00,5.99072,5.9913,5.98979,5.99025,13000000.0
2005-09-09 17:00:00,5.99075,5.99146,5.9906,5.99133,11000000.0
2005-09-09 17:01:00,5.99135,5.99165,5.99014,5.99106,12000000.0
2005-09-09 17:02:00,5.99133,5.99133,5.98909,5.99072,10000000.0
2005-09-09 17:03:00,5.99076,5.99183,5.9898,5.99042,16000000.0
2005-09-09 17:04:00,5.99073,5.99316,5.99073,5.99253,13000000.0
2005-09-09 17:05:00,5.99298,5.99349,5.99114,5.99269,16000000.0
2005-09-09 17:06:00,5.99272,5.99291,5.98894,5.98894,12000000.0
2005-09-09 17:07:00,5.9877,5.9889,5.98701,5.9889,8000000.0
2005-09-09 17:08:00,5.98812,5.98836,5.98636,5.98836,21000000.0
2005-09-09 17:09:00,5.98862,5.98871,5.98735,5.98777,16000000.0
2005-09-09 17:10:00,5.98808,5.98854,5.98721,5.98848,11000000.0
2005-09-09 17:11:00,5.98796,5.98832,5.98739,5.98801,11000000.0
2005-09-09 17:12:00,5.98774,5.98803,5.98639,5.98641,9000000.0
2005-09-09 17:13:00,5.98614,5.98808,5.98556,5.98556,9000000.0
2005-09-09 17:14:00,5.98592,5.9869,5.98487,5.9869,17000000.0
2005-09-09 17:15:00,5.98712,5.98753,5.98583,5.98615,11000000.0
2005-09-09 17:16:00,5.987,5.98802,5.98671,5.9868,15000000.0
2005-09-09 17:17:00,5.98668,5.98793,5.98592,5.98641,13000000.0
2005-09-09 17:18:00,5.98693,5.98693,5.98536,5.98659,15000000.0
2005-09-09 17:19:00,5.98554,5.98554,5.98297,5.98532,17000000.0
2005-09-09 17:20:00,5.98494,5.98619,5.98451,5.98498,12000000.0
2005-09-09 17:21:00,5.98451,5.98472,5.98296,5.98379,7000000.0
2005-09-09 17:22:00,5.9826,5.98436,5.9826,5.98385,14000000.0
2005-09-09 17:23:00,5.98284,5.98284,5.97769,5.97815,13000000.0
2005-09-09 17:24:00,5.97871,5.98048,5.97855,5.98022,9000000.0
2005-09-09 17:25:00,5.98071,5.98388,5.98071,5.9836,11000000.0
2005-09-09 17:26:00,5.9845,5.98673,5.98443,5.98627,16000000.0
2005-09-09 17:27:00,5.98602,5.9862,5.9853,5.98557,9000000.0
2005-09-09 17:28:00,5.98501,5.98568,5.98401,5.98401,15000000.0
2005-09-09 17:29:00,5.9832,5.98428,5.98303,5.98369,11000000.0
2005-09-09 17:30:00,5.98374,5.98555,5.98351,5.98351,19000000.0
2005-09-09 17:31:00,5.98428,5.98593,5.98428,5.98593,11000000.0
2005-09-09 17:32:00,5.9857,5.98647,5.98535,5.98647,9000000.0
2005-09-09 17:33:00,5.98732,5.98749,5.98591,5.98656,10000000.0
2005-09-09 17:34:00,5.98551,5.98751,5.98523,5.98726,14000000.0
2005-09-09 17:35:00,5.98628,5.98949,5.98591,5.98917,13000000.0
2005-09-09 17:36:00,5.98889,5.98964,5.98838,5.98914,11000000.0
2005-09-09 17:37:00,5.98875,5.9896,5.98844,5.9896,15000000.0
2005-09-09 17:38:00,5.98898,5.98984,5.98795,5.98852,17000000.0
2005-09-09 17:39:00,5.98788,5.98788,5.98707,5.98787,8000000.0
2005-09-09 17:40:00,5.9876,5.9876,5.98644,5.98699,12000000.0
2005-09-09 17:41:00,5.98728,5.9906,5.98728,5.99006,21000000.0
2005-09-09 17:42:00,5.98997,5.98997,5.98818,5.98915,13000000.0
2005-09-09 17:43:00,5.98874,5.98968,5.9881,5.98907,11000000.0
2005-09-09 17:44:00,5.98876,5.9892,5.9876,5.9876,19000000.0
2005-09-09 17:45:00,5.98786,5.98923,5.98768,5.98906,10000000.0
2005-09-09 17:46:00,5.9889,5.98907,5.98781,5.988,13000000.0
2005-09-09 17:47:00,5.98831,5.98869,5.98709,5.98709,9000000.0
2005-09-09 17:48:00,5.98696,5.9884,5.98655,5.9884,14000000.0
2005-09-09 17:49:00,5.98896,5.98937,5.98806,5.98824,14000000.0
2005-09-09 17:50:00,5.98739,5.98883,5.98695,5.9887,17000000.0
2005-09-09 17:51:00,5.9885,5.9885,5.98738,5.98829,13000000.0
2005-09-09 17:52:00,5.98859,5.98972,5.98784,5.98918,24000000.0
2005-09-09 17:53:00,5.98927,5.99074,5.98841,5.98861,16000000.0
2005-09-09 17:54:00,5.98908,5.99084,5.989,5.99081,16000000.0
2005-09-09 17:55:00,5.98998,5.99288,5.98998,5.99288,13000000.0
2005-09-09 17:56:00,5.99327,5.99385,5.99067,5.99289,15000000.0
2005-09-09 17:57:00,5.9934,5.99529,5.99312,5.99529,10000000.0
2005-09-09 17:58:00,5.99372,5.99478,5.99305,5.99478,15000000.0
2005-09-09 17:59:00,5.99445,5.99498,5.99319,5.99339,13000000.0
2005-09-09 18:00:00,5.99299,5.99469,5.99299,5.9943,7000000.0
2005-09-09 18:01:00,5.99433,5.9957,5.99331,5.9957,18000000.0
2005-09-09 18:02:00,5.99544,5.99587,5.99424,5.99491,17000000.0
2005-09-09 18:03:00,5.9952,5.99536,5.99378,5.99428,16000000.0
2005-09-09 18:04:00,5.99417,5.99635,5.99417,5.99544,14000000.0
2005-09-09 18:05:00,5.99584,5.99656,5.99491,5.99655,13000000.0
2005-09-09 18:06:00,5.99628,5.9971,5.99525,5.99525,18000000.0
2005-09-09 18:07:00,5.99579,5.99689,5.99523,5.99635,12000000.0
2005-09-09 18:08:00,5.99534,5.99606,5.9945,5.99599,18000000.0
2005-09-09 18:09:00,5.99596,5.99596,5.99002,5.99352,12000000.0
2005-09-09 18:10:00,5.994,5.99526,5.994,5.99458,13000000.0
2005-09-09 18:11:00,5.99606,5.99606,5.9947,5.99482,10000000.0
2005-09-09 18:12:00,5.99468,5.99594,5.99468,5.99475,11000000.0
2005-09-09 18:13:00,5.99526,5.99731,5.99524,5.99731,14000000.0
2005-09-09 18:14:00,5.99719,5.99719,5.99491,5.99581,10000000.0
2005-09-09 18:15:00,5.99616,5.99653,5.99513,5.9962,10000000.0
2005-09-09 18:16:00,5.99622,5.99623,5.99486,5.99617,9000000.0
2005-09-09 18:17:00,5.99578,5.99642,5.99481,5.99639,18000000.0
2005-09-09 18:18:00,5.99571,5.99661,5.99564,5.99564,14000000.0
2005-09-09 18:19:00,5.9956,5.99627,5.9956,5.99627,10000000.0
2005-09-09 18:20:00,5.99456,5.9959,5.99404,5.99404,15000000.0
2005-09-09 18:21:00,5.99518,5.99518,5.99326,5.99394,18000000.0
2005-09-09 18:22:00,5.99365,5.99381,5.99304,5.99311,14000000.0
2005-09-09 18:23:00,5.99312,5.99398,5.99293,5.99387,7000000.0
2005-09-09 18:24:00,5.99442,5.99489,5.99403,5.99403,9000000.0
2005-09-09 18:25:00,5.99502,5.99512,5.99403,5.99511,13000000.0
2005-09-09 18:26:00,5.99415,5.99641,5.99415,5.99639,16000000.0
2005-09-09 18:27:00,5.99527,5.99692,5.99527,5.99677,14000000.0
2005-09-09 18:28:00,5.99815,5.99985,5.99659,5.99968,13000000.0
2005-09-09 18:29:00,5.99967,6.00087,5.99927,6.00016,11000000.0
2005-09-09 18:30:00,6.0016,6.0016,5.99976,6.00052,16000000.0
2005-09-09 18:31:00,5.99919,6.00027,5.99881,5.99953,12000000.0
2005-09-09 18:32:00,5.99948,5.99964,5.99819,5.99924,11000000.0
2005-09-09 18:33:00,5.99896,5.99976,5.99834,5.99896,13000000.0
2005-09-09 18:34:00,5.9992,6.00084,5.99894,5.9995,13000000.0
2005-09-09 18:35:00,5.99936,6.00042,5.9988,5.99891,18000000.0
2005-09-09 18:36:00,5.99908,6.00081,5.99901,5.99915,18000000.0
2005-09-09 18:37:00,5.99818,5.99909,5.9972,5.99804,18000000.0
2005-09-09 18:38:00,5.99762,5.99862,5.9972,5.99758,11000000.0
2005-09-09 18:39:00,5.99769,5.99915,5.99706,5.99915,11000000.0
2005-09-09 18:40:00,5.99782,5.99882,5.99752,5.99752,14000000.0
2005-09-09 18:41:00,5.9976,5.99842,5.99743,5.99796,16000000.0
2005-09-09 18:42:00,5.9981,5.99915,5.9975,5.99787,14000000.0
2005-09-09 18:43:00,5.99819,5.99924,5.99755,5.99924,10000000.0
2005-09-09 18:44:00,5.99913,5.99986,5.99864,5.99983,13000000.0
2005-09-09 18:45:00,5.99942,5.99944,5.99816,5.99944,13000000.0
2005-09-09 18:46:00,5.99932,5.99932,5.99822,5.99854,12000000.0
2005-09-09 18:47:00,5.99877,5.99964,5.99791,5.99853,14000000.0
2005-09-09 18:48:00,5.9986,5.9997,5.99763,5.99846,15000000.0
2005-09-09 18:49:00,5.99838,5.99891,5.9974,5.99891,12000000.0
2005-09-09 18:50:00,5.99936,5.99997,5.99885,5.99885,9000000.0
2005-09-09 18:51:00,5.9985,5.99912,5.99787,5.99829,17000000.0
2005-09-09 18:52:00,5.99821,5.99898,5.99821,5.99871,9000000.0
2005-09-09 18:53:00,5.99866,5.99866,5.99697,5.99809,14000000.0
2005-09-09 18:54:00,5.99803,5.99877,5.99712,5.9978,14000000.0
2005-09-09 18:55:00,5.99755,5.99811,5.99699,5.99715,10000000.0
2005-09-09 18:56:00,5.99724,5.99741,5.99567,5.99741,16000000.0
2005-09-09 18:57:00,5.99745,5.99745,5.99574,5.99675,17000000.0
2005-09-09 18:58:00,5.99608,5.9972,5.99561,5.99561,14000000.0
2005-09-09 18:59:00,5.99673,5.99752,5.99603,5.99721,14000000.0
2005-09-09 19:00:00,5.99764,5.99898,5.99737,5.99737,15000000.0
2005-09-09 19:01:00,5.99723,5.99853,5.99723,5.99826,15000000.0
2005-09-09 19:02:00,5.9985,5.99917,5.9978,5.99827,14000000.0
2005-09-09 19:03:00,5.99904,5.99904,5.99718,5.99797,14000000.0
2005-09-09 19:04:00,5.9983,5.99928,5.99781,5.99826,12000000.0
2005-09-09 19:05:00,5.99851,5.99917,5.99747,5.99804,15000000.0
2005-09-09 19:06:00,5.99747,5.998,5.99671,5.99707,16000000.0
2005-09-09 19:07:00,5.99705,5.9981,5.99632,5.99648,20000000.0
2005-09-09 19:08:00,5.99647,5.99805,5.99647,5.99692,8000000.0
2005-09-09 19:09:00,5.99767,5.99845,5.99684,5.99745,17000000.0
2005-09-09 19:10:00,5.99697,5.99699,5.99589,5.99699,9000000.0
2005-09-09 19:11:00,5.99558,5.99687,5.99534,5.99687,16000000.0
2005-09-09 19:12:00,5.99732,5.99739,5.995,5.99581,13000000.0
2005-09-09 19:13:00,5.99623,5.9969,5.99623,5.99688,10000000.0
2005-09-09 19:14:00,5.99658,5.99681,5.9948,5.99486,20000000.0
2005-09-09 19:15:00,5.99442,5.99536,5.99378,5.99524,12000000.0
2005-09-09 19:16:00,5.99437,5.99534,5.99437,5.99534,8000000.0
2005-09-09 19:17:00,5.99502,5.9961,5.99396,5.99544,18000000.0
2005-09-09 19:18:00,5.99557,5.99605,5.99462,5.99548,11000000.0
2005-09-09 19:19:00,5.99634,5.99763,5.99487,5.99763,12000000.0
2005-09-09 19:20:00,5.99697,5.99697,5.99463,5.9965,14000000.0
2005-09-09 19:21:00,5.99655,5.997,5.99557,5.99598,13000000.0
2005-09-09 19:22:00,5.99796,5.99907,5.99669,5.99907,12000000.0
2005-09-09 19:23:00,5.99866,5.99897,5.9976,5.99847,14000000.0
2005-09-09 19:24:00,5.99897,5.99975,5.99768,5.99768,19000000.0
2005-09-09 19:25:00,5.99723,5.99835,5.99723,5.99835,8000000.0
2005-09-09 19:26:00,5.99776,5.99836,5.9972,5.99835,7000000.0
2005-09-09 19:27:00,5.99816,5.99863,5.99666,5.9972,20000000.0
2005-09-09 19:28:00,5.99823,6.00032,5.99823,6.00003,17000000.0
2005-09-09 19:29:00,6.00031,6.0018,5.99968,6.0006,10000000.0
2005-09-09 19:30:00,6.00028,6.00097,5.99913,6.00067,15000000.0
2005-09-09 19:31:00,6.00066,6.00094,5.999,6.00017,11000000.0
2005-09-09 19:32:00,6.00002,6.00002,5.99889,5.99907,9000000.0
2005-09-09 19:33:00,5.99911,6.00047,5.99903,5.99933,14000000.0
2005-09-09 19:34:00,5.99959,6.00047,5.99907,6.00019,17000000.0
2005-09-09 19:35:00,6.00116,6.00116,6.00003,6.00088,8000000.0
2005-09-09 19:36:00,6.0013,6.00293,6.00083,6.00187,15000000.0
2005-09-09 19:37:00,6.00146,6.00192,6.001,6.00167,8000000.0
2005-09-09 19:38:00,6.00167,6.00175,6.0004,6.00085,15000000.0
2005-09-09 19:39:00,6.00087,6.00088,5.99949,6.00088,17000000.0
2005-09-09 19:40:00,5.99967,6.00093,5.99948,6.00011,16000000.0
2005-09-09 19:41:00,5.99978,6.00207,5.99957,6.00207,11000000.0
2005-09-09 19:42:00,6.00207,6.00246,6.00033,6.00074,15000000.0
2005-09-09 19:43:00,6.00075,6.00132,6.00027,6.00063,14000000.0
2005-09-09 19:44:00,6.00057,6.00188,6.00057,6.00075,14000000.0
2005-09-09 19:45:00,6.00047,6.00209,6.00047,6.00141,15000000.0
2005-09-09 19:46:00,6.00144,6.00282,6.00144,6.00282,15000000.0
2005-09-09 19:47:00,6.00285,6.00311,6.00143,6.00307,16000000.0
2005-09-09 19:48:00,6.00305,6.00305,6.00145,6.00177,16000000.0
2005-09-09 19:49:00,6.00186,6.00219,6.00143,6.00143,8000000.0
2005-09-09 19:50:00,6.0018,6.00284,6.00176,6.00284,9000000.0
2005-09-09 19:51:00,6.00144,6.00301,6.00134,6.00202,19000000.0
2005-09-09 19:52:00,6.00108,6.00323,6.00108,6.00262,11000000.0
2005-09-09 19:53:00,6.00202,6.00247,6.00122,6.00137,14000000.0
2005-09-09 19:54:00,6.00135,6.00284,6.00135,6.0018,18000000.0
2005-09-09 19:55:00,6.00142,6.00294,6.00142,6.00206,13000000.0
2005-09-09 19:56:00,6.0022,6.00257,6.00045,6.00102,10000000.0
2005-09-09 19:57:00,6.00201,6.00201,6.00031,6.00106,16000000.0
2005-09-09 19:58:00,6.001,6.00117,5.9993,6.00117,15000000.0
2005-09-09 19:59:00,6.00007,6.00184,6.00007,6.00026,14000000.0
2005-09-09 20:00:00,5.99981,6.00129,5.99965,6.00017,11000000.0
2005-09-09 20:01:00,6.00057,6.00222,6.00035,6.00222,24000000.0
2005-09-09 20:02:00,6.00193,6.0029,6.00052,6.0029,11000000.0
2005-09-09 20:03:00,6.00363,6.00363,6.00153,6.00212,11000000.0
2005-09-09 20:04:00,6.00148,6.00236,6.00111,6.00113,10000000.0
2005-09-09 20:05:00,6.00142,6.00142,5.9998,6.00019,17000000.0
2005-09-09 20:06:00,6.00177,6.00182,6.00058,6.00095,10000000.0
2005-09-09 20:07:00,6.0008,6.00131,5.9998,5.99981,14000000.0
2005-09-09 20:08:00,6.00091,6.00149,6.00011,6.00149,13000000.0
2005-09-09 20:09:00,6.0012,6.00151,6.00034,6.00091,11000000.0
2005-09-09 20:10:00,6.00102,6.00102,6.00043,6.00068,11000000.0
2005-09-09 20:11:00,6.00186,6.0021,6.00085,6.00189,9000000.0
2005-09-09 20:12:00,6.00175,6.00175,6.00075,6.00151,16000000.0
2005-09-09 20:13:00,6.00133,6.00252,6.00103,6.0012,11000000.0
2005-09-09 20:14:00,6.00089,6.00209,6.00089,6.00193,19000000.0
2005-09-09 20:15:00,6.00182,6.00192,6.00077,6.00172,13000000.0
2005-09-09 20:16:00,6.00165,6.00165,6.00052,6.00084,15000000.0
2005-09-09 20:17:00,6.00085,6.00113,6.00032,6.00036,8000000.0
2005-09-09 20:18:00,6.00064,6.00242,6.00064,6.00142,14000000.0
2005-09-09 20:19:00,6.00111,6.00211,6.00044,6.00099,14000000.0
2005-09-09 20:20:00,6.00166,6.00191,6.00053,6.00097,12000000.0
2005-09-09 20:21:00,6.00179,6.00234,6.00096,6.001,9000000.0
2005-09-09 20:22:00,6.00111,6.00192,6.00107,6.00107,17000000.0
2005-09-09 20:23:00,6.00089,6.00198,6.00039,6.00052,11000000.0
2005-09-09 20:24:00,6.00052,6.00174,6.00045,6.00045,16000000.0
2005-09-09 20:25:00,6.00092,6.00183,6.00063,6.0015,11000000.0
2005-09-09 20:26:00,6.00205,6.00205,6.00122,6.00186,8000000.0
2005-09-09 20:27:00,6.00215,6.00253,6.00065,6.00148,13000000.0
2005-09-09 20:28:00,6.00259,6.00259,6.00153,6.00153,15000000.0
2005-09-09 20:29:00,6.0012,6.00194,6.00043,6.00193,16000000.0
2005-09-09 20:30:00,6.00181,6.00208,6.00096,6.00194,8000000.0
2005-09-09 20:31:00,6.00249,6.0028,6.00144,6.00207,18000000.0
2005-09-09 20:32:00,6.00253,6.00293,6.00231,6.00291,7000000.0
2005-09-09 20:33:00,6.00248,6.00326,6.00161,6.00166,13000000.0
2005-09-09 20:34:00,6.00187,6.00309,6.00152,6.00234,13000000.0
2005-09-09 20:35:00,6.00283,6.00295,6.00202,6.00216,9000000.0
2005-09-09 20:36:00,6.00195,6.00195,6.00163,6.00185,17000000.0
2005-09-09 20:37:00,6.00181,6.002,6.00171,6.00187,14000000.0
2005-09-09 20:38:00,6.00215,6.00309,6.00215,6.00299,16000000.0
2005-09-09 20:39:00,6.00334,6.00348,6.00191,6.00191,14000000.0
2005-09-09 20:40:00,6.00187,6.00257,6.00125,6.0018,17000000.0
2005-09-09 20:41:00,6.0016,6.00188,6.00114,6.00134,16000000.0
2005-09-09 20:42:00,6.00173,6.00292,6.00088,6.00129,22000000.0
2005-09-09 20:43:00,6.00195,6.00292,6.00118,6.00238,18000000.0
2005-09-09 20:44:00,6.00231,6.00297,6.00184,6.002,16000000.0
2005-09-09 20:45:00,6.00213,6.00297,6.00213,6.00255,8000000.0
2005-09-09 20:46:00,6.00221,6.0028,6.00163,6.00223,19000000.0
2005-09-09 20:47:00,6.00239,6.00347,6.00226,6.00319,12000000.0
2005-09-09 20:48:00,6.00291,6.00381,6.00218,6.00381,9000000.0
2005-09-09 20:49:00,6.00346,6.00346,6.00202,6.00314,19000000.0
2005-09-09 20:50:00,6.0029,6.0035,6.00208,6.00319,15000000.0
2005-09-09 20:51:00,6.00331,6.00355,6.00246,6.00312,9000000.0
2005-09-09 20:52:00,6.00364,6.00374,6.00262,6.00362,11000000.0
2005-09-09 20:53:00,6.00333,6.00365,6.00228,6.00235,15000000.0
2005-09-09 20:54:00,6.00257,6.00309,6.00218,6.00307,12000000.0
2005-09-09 20:55:00,6.00261,6.00261,6.00093,6.00221,18000000.0
2005-09-09 20:56:00,6.00233,6.00233,6.00115,6.00181,12000000.0
2005-09-09 20:57:00,6.00243,6.00376,6.00215,6.00344,13000000.0
2005-09-09 20:58:00,6.00294,6.0039,6.00292,6.0039,11000000.0
2005-09-09 20:59:00,6.00406,6.00406,6.00243,6.0032,11000000.0
2005-09-09 21:00:00,6.00399,6.00438,6.00279,6.00438,17000000.0
2005-09-09 21:01:00,6.00406,6.00406,6.00243,6.00367,10000000.0
2005-09-09 21:02:00,6.00404,6.00404,6.00276,6.00276,8000000.0
2005-09-09 21:03:00,6.00285,6.00326,6.00128,6.00128,19000000.0
2005-09-09 21:04:00,6.00155,6.00286,6.00133,6.00133,18000000.0
2005-09-09 21:05:00,6.00143,6.00279,6.00143,6.0022,14000000.0
2005-09-09 21:06:00,6.00217,6.00249,6.00137,6.00137,12000000.0
2005-09-09 21:07:00,6.00125,6.00175,6.00062,6.00175,10000000.0
2005-09-09 21:08:00,6.00216,6.00254,6.00112,6.00207,14000000.0
2005-09-09 21:09:00,6.00243,6.00254,6.0015,6.0015,16000000.0
2005-09-09 21:10:00,6.00098,6.00161,6.00055,6.00152,15000000.0
2005-09-09 21:11:00,6.00165,6.00165,6.00044,6.00073,13000000.0
2005-09-09 21:12:00,6.00096,6.00174,6.00066,6.00127,10000000.0
2005-09-09 21:13:00,6.00181,6.00202,6.00091,6.00091,14000000.0
2005-09-09 21:14:00,6.0006,6.00142,6.00015,6.00087,10000000.0
2005-09-09 21:15:00,6.00084,6.00133,5.99965,6.00064,15000000.0
2005-09-09 21:16:00,6.00063,6.00135,6.00025,6.00025,11000000.0
2005-09-09 21:17:00,6.00003,6.00072,5.99928,6.00007,13000000.0
2005-09-09 21:18:00,6.00058,6.00112,5.99917,5.99917,17000000.0
2005-09-09 21:19:00,5.99934,6.00137,5.99934,6.00054,12000000.0
2005-09-09 21:20:00,6.00013,6.00151,6.00011,6.00077,14000000.0
2005-09-09 21:21:00,6.00095,6.00142,5.99912,5.99912,11000000.0
2005-09-09 21:22:00,5.99988,6.00213,5.99988,6.00106,9000000.0
2005-09-09 21:23:00,6.00056,6.00095,6.00056,6.00081,7000000.0
2005-09-09 21:24:00,6.00075,6.00147,6.00073,6.00128,11000000.0
2005-09-09 21:25:00,6.00133,6.00181,6.00058,6.00058,7000000.0
2005-09-09 21:26:00,6.0012,6.00169,6.00052,6.00165,13000000.0
2005-09-09 21:27:00,6.0012,6.00265,6.00097,6.00138,11000000.0
2005-09-09 21:28:00,6.00158,6.003,6.00158,6.00196,15000000.0
2005-09-09 21:29:00,6.00165,6.00178,6.00047,6.00047,12000000.0
2005-09-09 21:30:00,6.00065,6.00129,6.00065,6.00128,10000000.0
2005-09-09 21:31:00,6.00146,6.00212,6.00123,6.00189,10000000.0
2005-09-09 21:32:00,6.00187,6.00219,6.00186,6.00205,12000000.0
2005-09-09 21:33:00,6.00173,6.0021,6.00035,6.00063,19000000.0
2005-09-09 21:34:00,6.00066,6.00146,6.00055,6.00145,8000000.0
2005-09-09 21:35:00,6.00157,6.0024,6.00103,6.0016,20000000.0
2005-09-09 21:36:00,6.00169,6.00197,6.00008,6.00149,19000000.0
2005-09-09 21:37:00,6.00163,6.00219,6.00033,6.00133,19000000.0
2005-09-09 21:38:00,6.00269,6.00285,6.00124,6.00124,13000000.0
2005-09-09 21:39:00,6.0022,6.00265,6.00156,6.00161,17000000.0
2005-09-09 21:40:00,6.00169,6.00307,6.00157,6.00307,7000000.0
2005-09-09 21:41:00,6.00258,6.00267,6.00154,6.00267,11000000.0
2005-09-09 21:42:00,6.00276,6.00276,6.00117,6.00202,18000000.0
2005-09-09 21:43:00,6.00209,6.00269,6.00135,6.00195,13000000.0
2005-09-09 21:44:00,6.00187,6.00208,6.00072,6.00072,16000000.0
2005-09-09 21:45:00,6.00016,6.00069,5.99954,5.99979,11000000.0
2005-09-09 21:46:00,5.99986,6.00009,5.99867,5.99998,13000000.0
2005-09-09 21:47:00,6.0003,6.0006,5.99938,6.00005,13000000.0
2005-09-09 21:48:00,5.99997,6.00032,5.99918,5.99998,17000000.0
2005-09-09 21:49:00,6.00047,6.00057,5.99852,5.99953,8000000.0
2005-09-09 21:50:00,5.99993,6.00002,5.99853,5.99853,11000000.0
2005-09-09 21:51:00,5.99908,6.00055,5.99908,6.00015,13000000.0
2005-09-09 21:52:00,6.00003,6.00077,5.99929,5.99972,13000000.0
2005-09-09 21:53:00,5.9997,6.00014,5.99905,5.99948,14000000.0
2005-09-09 21:54:00,5.99957,5.99992,5.99868,5.99914,11000000.0
2005-09-09 21:55:00,5.99915,5.99959,5.99887,5.99925,17000000.0
2005-09-09 21:56:00,5.99955,5.99985,5.99869,5.99903,12000000.0
2005-09-09 21:57:00,5.9987,5.99907,5.99861,5.99861,16000000.0
2005-09-09 21:58:00,5.99909,5.9996,5.99872,5.9996,9000000.0
2005-09-09 21:59:00,5.99891,5.99961,5.99809,5.99856,18000000.0
2005-09-09 22:00:00,5.99852,5.99949,5.99814,5.99859,13000000.0
2005-09-09 22:01:00,5.99899,5.99899,5.99803,5.99803,11000000.0
2005-09-09 22:02:00,5.99789,5.99872,5.99748,5.9978,17000000.0
2005-09-09 22:03:00,5.99813,5.99928,5.99813,5.99928,23000000.0
2005-09-09 22:04:00,5.99864,5.99892,5.9979,5.99809,15000000.0
2005-09-09 22:05:00,5.9979,5.99857,5.99781,5.99785,14000000.0
2005-09-09 22:06:00,5.99822,5.99941,5.99822,5.99869,15000000.0
2005-09-09 22:07:00,5.99854,5.99955,5.99826,5.99955,9000000.0
2005-09-09 22:08:00,5.99958,5.99958,5.99836,5.99868,18000000.0
2005-09-09 22:09:00,5.9982,5.99948,5.9982,5.99892,11000000.0
2005-09-09 22:10:00,5.99911,5.99974,5.99904,5.99974,7000000.0
2005-09-09 22:11:00,5.99892,6.00014,5.99859,5.99859,8000000.0
2005-09-09 22:12:00,5.99745,5.99853,5.99715,5.99802,16000000.0
2005-09-09 22:13:00,5.99788,5.99853,5.99645,5.99796,24000000.0
2005-09-09 22:14:00,5.99828,5.99858,5.99749,5.99851,9000000.0
2005-09-09 22:15:00,5.99868,5.99881,5.99719,5.99719,10000000.0
2005-09-09 22:16:00,5.99704,5.99861,5.99704,5.99804,13000000.0
2005-09-09 22:17:00,5.99826,5.99933,5.99727,5.99788,20000000.0
2005-09-09 22:18:00,5.99743,5.99883,5.99722,5.9984,11000000.0
2005-09-09 22:19:00,5.99771,5.99868,5.9968,5.99868,15000000.0
2005-09-09 22:20:00,5.99866,5.99866,5.9972,5.99843,16000000.0
2005-09-09 22:21:00,5.9987,5.9987,5.99665,5.99783,12000000.0
2005-09-09 22:22:00,5.99746,5.99762,5.99636,5.99762,14000000.0
2005-09-09 22:23:00,5.9983,5.99854,5.9976,5.9976,11000000.0
2005-09-09 22:24:00,5.99755,5.99785,5.99643,5.99643,16000000.0
2005-09-09 22:25:00,5.99753,5.99816,5.99663,5.99787,14000000.0
2005-09-09 22:26:00,5.99755,5.99755,5.99668,5.99668,10000000.0
2005-09-09 22:27:00,5.99682,5.99807,5.99682,5.99703,14000000.0
2005-09-09 22:28:00,5.99697,5.9987,5.99697,5.99795,12000000.0
2005-09-09 22:29:00,5.99752,5.9991,5.99752,5.9991,13000000.0
2005-09-09 22:30:00,5.99763,5.99763,5.99693,5.99693,8000000.0
2005-09-09 22:31:00,5.99691,5.99854,5.99691,5.99732,11000000.0
2005-09-09 22:32:00,5.99715,5.99879,5.99715,5.99841,20000000.0
2005-09-09 22:33:00,5.99925,5.99925,5.99812,5.99858,11000000.0
2005-09-09 22:34:00,5.99884,5.99884,5.99707,5.99769,10000000.0
2005-09-09 22:35:00,5.99834,5.9989,5.9975,5.99782,13000000.0
2005-09-09 22:36:00,5.99876,5.99876,5.99758,5.99758,9000000.0
2005-09-09 22:37:00,5.99737,5.99901,5.99737,5.99796,13000000.0
2005-09-09 22:38:00,5.99768,5.99927,5.99768,5.99879,9000000.0
2005-09-09 22:39:00,5.99876,5.99932,5.998,5.998,12000000.0
2005-09-09 22:40:00,5.99785,5.99809,5.99776,5.99776,9000000.0
2005-09-09 22:41:00,5.99775,5.99807,5.99775,5.99788,14000000.0
2005-09-09 22:42:00,5.99791,5.99913,5.99791,5.99913,13000000.0
2005-09-09 22:43:00,6.00001,6.00001,5.99846,5.99902,12000000.0
2005-09-09 22:44:00,5.99984,6.00062,5.99923,6.00062,15000000.0
2005-09-09 22:45:00,6.0005,6.0005,5.99938,5.99938,13000000.0
2005-09-09 22:46:00,5.99912,6.00039,5.99912,5.99958,14000000.0
2005-09-09 22:47:00,5.99994,6.0001,5.99897,5.99897,15000000.0
2005-09-09 22:48:00,5.99987,6.00005,5.9991,5.99962,13000000.0
2005-09-09 22:49:00,5.99933,5.99943,5.99813,5.99813,13000000.0
2005-09-09 22:50:00,5.99939,6.00007,5.99841,5.99931,15000000.0
2005-09-09 22:51:00,5.99922,5.99948,5.99832,5.99948,14000000.0
2005-09-09 22:52:00,5.99971,5.99986,5.99884,5.99938,9000000.0
2005-09-09 22:53:00,5.99939,5.99945,5.99848,5.99945,15000000.0
2005-09-09 22:54:00,5.99884,5.99931,5.99793,5.99895,17000000.0
2005-09-09 22:55:00,5.99897,5.99961,5.99863,5.99942,16000000.0
2005-09-09 22:56:00,5.99971,5.99982,5.99948,5.99962,13000000.0
2005-09-09 22:57:00,5.99994,6.0003,5.99956,5.99995,8000000.0
2005-09-09 22:58:00,5.99862,6.00012,5.99848,6.00012,8000000.0
2005-09-09 22:59:00,6.00017,6.00085,5.99926,6.00031,19000000.0
2005-09-12 02:00:00,5.99739,5.99945,5.99739,5.99869,16000000.0
2005-09-12 02:01:00,5.99939,6.00049,5.99893,5.99994,21000000.0
2005-09-12 02:02:00,5.9995,6.00066,5.99936,6.00014,10000000.0
2005-09-12 02:03:00,6.00001,6.00133,6.00001,6.00044,8000000.0
2005-09-12 02:04:00,6.00042,6.00048,5.99852,5.99852,14000000.0
2005-09-12 02:05:00,5.99862,6.00024,5.99862,5.99972,14000000.0
2005-09-12 02:06:00,6.00015,6.00076,5.99902,5.99982,15000000.0
2005-09-12 02:07:00,6.00063,6.00118,5.99968,6.00118,10000000.0
2005-09-12 02:08:00,6.00063,6.00166,6.00003,6.00146,16000000.0
2005-09-12 02:09:00,6.00248,6.00282,6.00184,6.00258,18000000.0
2005-09-12 02:10:00,6.00264,6.00264,6.00144,6.00213,16000000.0
2005-09-12 02:11:00,6.00255,6.00396,6.00236,6.0029,14000000.0
2005-09-12 02:12:00,6.00245,6.00245,6.00101,6.00151,10000000.0
2005-09-12 02:13:00,6.0016,6.0016,6.00014,6.00128,15000000.0
2005-09-12 02:14:00,6.00102,6.00181,6.0004,6.00181,19000000.0
2005-09-12 02:15:00,6.00211,6.00258,6.00073,6.00135,12000000.0
2005-09-12 02:16:00,6.00138,6.00253,6.00116,6.00235,18000000.0
2005-09-12 02:17:00,6.00318,6.00339,6.00214,6.00296,14000000.0
2005-09-12 02:18:00,6.00148,6.00305,6.00148,6.00251,12000000.0
2005-09-12 02:19:00,6.00208,6.00381,6.00157,6.00381,14000000.0
2005-09-12 02:20:00,6.00365,6.00398,6.00213,6.00288,13000000.0
2005-09-12 02:21:00,6.00272,6.00315,6.00197,6.00264,15000000.0
2005-09-12 02:22:00,6.00331,6.00411,6.00217,6.00394,13000000.0
2005-09-12 02:23:00,6.00406,6.00444,6.00312,6.00362,16000000.0
2005-09-12 02:24:00,6.00417,6.0058,6.00374,6.00399,17000000.0
2005-09-12 02:25:00,6.00562,6.00617,6.00495,6.00495,10000000.0
2005-09-12 02:26:00,6.00497,6.00739,6.00497,6.0056,13000000.0
2005-09-12 02:27:00,6.00648,6.00781,6.00648,6.00724,7000000.0
2005-09-12 02:28:00,6.00656,6.00656,6.00397,6.00397,9000000.0
2005-09-12 02:29:00,6.00431,6.00576,6.00431,6.0053,20000000.0
2005-09-12 02:30:00,6.00588,6.00602,6.00458,6.00511,11000000.0
2005-09-12 02:31:00,6.00424,6.00426,6.00232,6.00349,9000000.0
2005-09-12 02:32:00,6.00321,6.00322,6.00277,6.00284,13000000.0
2005-09-12 02:33:00,6.00259,6.00567,6.00259,6.00567,14000000.0
2005-09-12 02:34:00,6.00599,6.00715,6.00525,6.00549,17000000.0
2005-09-12 02:35:00,6.00666,6.00674,6.00548,6.00564,15000000.0
2005-09-12 02:36:00,6.00547,6.00668,6.00535,6.00535,14000000.0
2005-09-12 02:37:00,6.00559,6.00744,6.00559,6.0057,13000000.0
2005-09-12 02:38:00,6.00578,6.00662,6.00555,6.00639,14000000.0
2005-09-12 02:39:00,6.00662,6.00672,6.00577,6.00672,15000000.0
2005-09-12 02:40:00,6.00684,6.00762,6.00595,6.00624,12000000.0
2005-09-12 02:41:00,6.00577,6.0064,6.0053,6.00599,13000000.0
2005-09-12 02:42:00,6.00496,6.00611,6.00432,6.00432,16000000.0
2005-09-12 02:43:00,6.00438,6.00548,6.00424,6.00493,18000000.0
2005-09-12 02:44:00,6.00477,6.00722,6.00439,6.00711,10000000.0
2005-09-12 02:45:00,6.00786,6.00908,6.00756,6.00788,14000000.0
2005-09-12 02:46:00,6.00843,6.01024,6.00843,6.00959,18000000.0
2005-09-12 02:47:00,6.00817,6.00904,6.00796,6.00845,17000000.0
2005-09-12 02:48:00,6.00837,6.00875,6.00805,6.00819,7000000.0
2005-09-12 02:49:00,6.00827,6.00891,6.00744,6.00744,13000000.0
2005-09-12 02:50:00,6.00778,6.00923,6.00773,6.00869,14000000.0
2005-09-12 02:51:00,6.0084,6.0094,6.00824,6.00873,15000000.0
2005-09-12 02:52:00,6.00875,6.00911,6.00843,6.00843,15000000.0
2005-09-12 02:53:00,6.00792,6.00827,6.00745,6.00745,9000000.0
2005-09-12 02:54:00,6.00764,6.00906,6.00764,6.00866,13000000.0
2005-09-12 02:55:00,6.00935,6.00965,6.00814,6.00965,11000000.0
2005-09-12 02:56:00,6.00967,6.00986,6.00956,6.00956,18000000.0
2005-09-12 02:57:00,6.00968,6.00999,6.00941,6.00996,13000000.0
2005-09-12 02:58:00,6.00928,6.00935,6.0081,6.0081,9000000.0
2005-09-12 02:59:00,6.00794,6.01019,6.00794,6.00893,14000000.0
2005-09-12 03:00:00,6.00808,6.00839,6.00808,6.00839,11000000.0
2005-09-12 03:01:00,6.00827,6.00958,6.00818,6.00958,11000000.0
2005-09-12 03:02:00,6.00948,6.01005,6.00915,6.01005,11000000.0
2005-09-12 03:03:00,6.01045,6.01084,6.00937,6.00937,23000000.0
2005-09-12 03:04:00,6.01006,6.01006,6.00868,6.00971,11000000.0
2005-09-12 03:05:00,6.00984,6.01035,6.0088,6.0088,17000000.0
2005-09-12 03:06:00,6.00904,6.00955,6.00865,6.00865,9000000.0
2005-09-12 03:07:00,6.0083,6.01018,6.0083,6.01018,15000000.0
2005-09-12 03:08:00,6.00942,6.01092,6.00941,6.00977,12000000.0
2005-09-12 03:09:00,6.0092,6.0112,6.0092,6.01018,15000000.0
2005-09-12 03:10:00,6.00999,6.01051,6.00867,6.00981,19000000.0
2005-09-12 03:11:00,6.00983,6.01057,6.00908,6.01019,15000000.0
2005-09-12 03:12:00,6.01021,6.01057,6.00885,6.01057,18000000.0
2005-09-12 03:13:00,6.00935,6.01015,6.00884,6.00972,18000000.0
2005-09-12 03:14:00,6.00928,6.00931,6.00818,6.00824,10000000.0
2005-09-12 03:15:00,6.00847,6.00879,6.00812,6.00849,7000000.0
2005-09-12 03:16:00,6.00878,6.0095,6.00793,6.00793,8000000.0
2005-09-12 03:17:00,6.00763,6.00932,6.00763,6.00932,10000000.0
2005-09-12 03:18:00,6.00945,6.00969,6.00802,6.00802,15000000.0
2005-09-12 03:19:00,6.00793,6.0096,6.00793,6.00885,10000000.0
2005-09-12 03:20:00,6.00872,6.00916,6.00707,6.00816,16000000.0
2005-09-12 03:21:00,6.00887,6.00887,6.0068,6.00727,11000000.0
2005-09-12 03:22:00,6.00785,6.00785,6.00668,6.00717,10000000.0
2005-09-12 03:23:00,6.00887,6.00901,6.00735,6.00772,12000000.0
2005-09-12 03:24:00,6.00905,6.00905,6.00766,6.00876,13000000.0
2005-09-12 03:25:00,6.00857,6.00947,6.00799,6.00901,11000000.0
2005-09-12 03:26:00,6.00784,6.00852,6.00747,6.0075,13000000.0
2005-09-12 03:27:00,6.00834,6.01052,6.00834,6.00881,14000000.0
2005-09-12 03:28:00,6.00827,6.01013,6.00827,6.0098,18000000.0
2005-09-12 03:29:00,6.00992,6.01,6.00895,6.00895,15000000.0
2005-09-12 03:30:00,6.00876,6.00965,6.00876,6.00947,10000000.0
2005-09-12 03:31:00,6.01007,6.0106,6.00938,6.00976,13000000.0
2005-09-12 03:32:00,6.01007,6.01032,6.00851,6.0095,16000000.0
2005-09-12 03:33:00,6.00926,6.00969,6.00877,6.0094,13000000.0
2005-09-12 03:34:00,6.00944,6.00971,6.00943,6.00949,16000000.0
2005-09-12 03:35:00,6.00967,6.01076,6.00915,6.01021,10000000.0
2005-09-12 03:36:00,6.01013,6.01046,6.00919,6.00937,11000000.0
2005-09-12 03:37:00,6.00869,6.01062,6.00869,6.01046,13000000.0
2005-09-12 03:38:00,6.01059,6.0112,6.00965,6.01015,13000000.0
2005-09-12 03:39:00,6.01013,6.01099,6.00924,6.00988,13000000.0
2005-09-12 03:40:00,6.00975,6.01031,6.00903,6.00903,12000000.0
2005-09-12 03:41:00,6.00879,6.01069,6.00879,6.01011,16000000.0
2005-09-12 03:42:00,6.00943,6.00978,6.00862,6.00978,21000000.0
2005-09-12 03:43:00,6.00946,6.01085,6.0086,6.00971,18000000.0
2005-09-12 03:44:00,6.01029,6.01122,6.00994,6.00994,15000000.0
2005-09-12 03:45:00,6.00989,6.01036,6.00924,6.00955,9000000.0
2005-09-12 03:46:00,6.00933,6.00933,6.00816,6.00875,8000000.0
2005-09-12 03:47:00,6.00862,6.00874,6.00784,6.00844,11000000.0
2005-09-12 03:48:00,6.00892,6.00933,6.00791,6.00864,9000000.0
2005-09-12 03:49:00,6.00839,6.00842,6.00729,6.00836,16000000.0
2005-09-12 03:50:00,6.00846,6.00953,6.00798,6.00953,19000000.0
2005-09-12 03:51:00,6.00914,6.00945,6.00875,6.00943,9000000.0
2005-09-12 03:52:00,6.01009,6.01104,6.00906,6.01008,19000000.0
2005-09-12 03:53:00,6.00999,6.00999,6.00845,6.00871,10000000.0
2005-09-12 03:54:00,6.00858,6.00905,6.00743,6.00853,17000000.0
2005-09-12 03:55:00,6.00863,6.01006,6.0085,6.00946,16000000.0
2005-09-12 03:56:00,6.0078,6.00916,6.00754,6.00864,7000000.0
2005-09-12 03:57:00,6.00856,6.00912,6.00808,6.00808,11000000.0
2005-09-12 03:58:00,6.00934,6.00979,6.00803,6.00864,12000000.0
2005-09-12 03:59:00,6.00908,6.01033,6.00894,6.01024,17000000.0
2005-09-12 04:00:00,6.01031,6.01057,6.00939,6.00997,12000000.0
2005-09-12 04:01:00,6.00996,6.01119,6.00994,6.01017,16000000.0
2005-09-12 04:02:00,6.01002,6.01102,6.0095,6.00985,14000000.0
2005-09-12 04:03:00,6.00917,6.0103,6.00917,6.0103,12000000.0
2005-09-12 04:04:00,6.01018,6.01018,6.00939,6.00975,16000000.0
2005-09-12 04:05:00,6.01005,6.01149,6.01005,6.01149,13000000.0
2005-09-12 04:06:00,6.01148,6.01155,6.00977,6.00977,16000000.0
2005-09-12 04:07:00,6.00929,6.00934,6.00906,6.00906,13000000.0
2005-09-12 04:08:00,6.00954,6.01058,6.00954,6.01058,14000000.0
2005-09-12 04:09:00,6.01094,6.01104,6.01079,6.01104,10000000.0
2005-09-12 04:10:00,6.01046,6.01119,6.00945,6.01119,12000000.0
2005-09-12 04:11:00,6.00971,6.0111,6.0094,6.0111,14000000.0
2005-09-12 04:12:00,6.01184,6.01421,6.01065,6.01414,19000000.0
2005-09-12 04:13:00,6.01416,6.01489,6.01309,6.01309,20000000.0
2005-09-12 04:14:00,6.01331,6.01398,6.01279,6.01366,12000000.0
2005-09-12 04:15:00,6.01416,6.01623,6.0135,6.01623,8000000.0
2005-09-12 04:16:00,6.01823,6.02269,6.01806,6.01992,13000000.0
2005-09-12 04:17:00,6.02041,6.02169,6.01936,6.02132,15000000.0
2005-09-12 04:18:00,6.01965,6.02117,6.01891,6.02002,9000000.0
2005-09-12 04:19:00,6.02062,6.02166,6.02001,6.02166,12000000.0
2005-09-12 04:20:00,6.02149,6.02149,6.01901,6.01901,9000000.0
2005-09-12 04:21:00,6.01942,6.02151,6.01942,6.02021,17000000.0
2005-09-12 04:22:00,6.0213,6.02328,6.0212,6.02328,14000000.0
2005-09-12 04:23:00,6.02352,6.024,6.02183,6.02319,10000000.0
2005-09-12 04:24:00,6.02274,6.02354,6.02195,6.02316,12000000.0
2005-09-12 04:25:00,6.02424,6.02425,6.02361,6.02407,10000000.0
2005-09-12 04:26:00,6.02311,6.02432,6.02287,6.02425,7000000.0
2005-09-12 04:27:00,6.02382,6.0251,6.02254,6.02382,15000000.0
2005-09-12 04:28:00,6.02274,6.02295,6.02139,6.02192,7000000.0
2005-09-12 04:29:00,6.02242,6.02382,6.02198,6.02382,14000000.0
2005-09-12 04:30:00,6.02391,6.02473,6.02326,6.02326,11000000.0
2005-09-12 04:31:00,6.02424,6.02424,6.02267,6.02337,15000000.0
2005-09-12 04:32:00,6.02378,6.02428,6.0229,6.02357,17000000.0
2005-09-12 04:33:00,6.02295,6.02388,6.02275,6.0232,14000000.0
2005-09-12 04:34:00,6.02321,6.02372,6.02302,6.02372,9000000.0
2005-09-12 04:35:00,6.02395,6.02503,6.02362,6.02457,12000000.0
2005-09-12 04:36:00,6.02508,6.02663,6.02458,6.02663,12000000.0
2005-09-12 04:37:00,6.02632,6.02632,6.02468,6.02561,12000000.0
2005-09-12 04:38:00,6.0261,6.02637,6.02412,6.02472,11000000.0
2005-09-12 04:39:00,6.02516,6.02572,6.02438,6.02572,17000000.0
2005-09-12 04:40:00,6.02621,6.02653,6.02482,6.02653,9000000.0
2005-09-12 04:41:00,6.02778,6.02781,6.0261,6.0261,10000000.0
2005-09-12 04:42:00,6.02681,6.02695,6.02547,6.02547,8000000.0
2005-09-12 04:43:00,6.0265,6.02651,6.02569,6.02569,18000000.0
2005-09-12 04:44:00,6.02737,6.02781,6.02542,6.02631,9000000.0
2005-09-12 04:45:00,6.02677,6.02757,6.02605,6.0275,9000000.0
2005-09-12 04:46:00,6.02758,6.02758,6.02699,6.02719,16000000.0
2005-09-12 04:47:00,6.02735,6.02772,6.0264,6.0264,12000000.0
2005-09-12 04:48:00,6.02665,6.02721,6.02602,6.02625,10000000.0
2005-09-12 04:49:00,6.02685,6.02807,6.02635,6.02775,16000000.0
2005-09-12 04:50:00,6.03047,6.0361,6.02966,6.0361,16000000.0
2005-09-12 04:51:00,6.03866,6.0408,6.03737,6.0408,20000000.0
2005-09-12 04:52:00,6.04141,6.04193,6.03909,6.03918,13000000.0
2005-09-12 04:53:00,6.0387,6.03876,6.03608,6.03608,11000000.0
2005-09-12 04:54:00,6.03534,6.03709,6.03512,6.03633,11000000.0
2005-09-12 04:55:00,6.03608,6.03762,6.03485,6.03485,12000000.0
2005-09-12 04:56:00,6.03622,6.03686,6.03551,6.03581,16000000.0
2005-09-12 04:57:00,6.03589,6.03794,6.03556,6.03794,7000000.0
2005-09-12 04:58:00,6.03838,6.03985,6.03668,6.03845,13000000.0
2005-09-12 04:59:00,6.03936,6.04018,6.03808,6.03849,17000000.0
2005-09-12 05:00:00,6.04001,6.0441,6.03976,6.0441,10000000.0
2005-09-12 05:01:00,6.04618,6.04884,6.04504,6.04673,13000000.0
2005-09-12 05:02:00,6.04686,6.04686,6.04333,6.04333,18000000.0
2005-09-12 05:03:00,6.04354,6.04448,6.04296,6.04296,9000000.0
2005-09-12 05:04:00,6.04382,6.04396,6.04275,6.04299,12000000.0
2005-09-12 05:05:00,6.04263,6.0427,6.04161,6.04252,10000000.0
2005-09-12 05:06:00,6.04105,6.04291,6.04014,6.04014,20000000.0
2005-09-12 05:07:00,6.04152,6.04197,6.04058,6.04134,10000000.0
2005-09-12 05:08:00,6.04043,6.0438,6.04043,6.0438,17000000.0
2005-09-12 05:09:00,6.04465,6.0455,6.04381,6.04425,15000000.0
2005-09-12 05:10:00,6.04415,6.04443,6.04348,6.04368,10000000.0
2005-09-12 05:11:00,6.0431,6.0431,6.04088,6.04125,16000000.0
2005-09-12 05:12:00,6.04167,6.04222,6.03901,6.03901,7000000.0
2005-09-12 05:13:00,6.04028,6.04088,6.03878,6.03885,12000000.0
2005-09-12 05:14:00,6.03858,6.03909,6.03795,6.03888,14000000.0
2005-09-12 05:15:00,6.03943,6.03983,6.03847,6.03875,16000000.0
2005-09-12 05:16:00,6.03984,6.04045,6.03895,6.03983,15000000.0
2005-09-12 05:17:00,6.04042,6.04097,6.03914,6.04091,10000000.0
2005-09-12 05:18:00,6.04174,6.04227,6.03979,6.04072,13000000.0
2005-09-12 05:19:00,6.04012,6.04069,6.03872,6.03908,13000000.0
2005-09-12 05:20:00,6.03965,6.04104,6.03965,6.04022,20000000.0
2005-09-12 05:21:00,6.04096,6.04096,6.03929,6.03929,9000000.0
2005-09-12 05:22:00,6.03935,6.03964,6.03758,6.0383,17000000.0
2005-09-12 05:23:00,6.03759,6.03824,6.03669,6.03713,14000000.0
2005-09-12 05:24:00,6.03733,6.03756,6.03572,6.03674,19000000.0
2005-09-12 05:25:00,6.03555,6.03879,6.03555,6.03773,13000000.0
2005-09-12 05:26:00,6.03824,6.03887,6.03719,6.03723,13000000.0
2005-09-12 05:27:00,6.03776,6.03819,6.03697,6.03697,13000000.0
2005-09-12 05:28:00,6.03703,6.03729,6.03633,6.03682,10000000.0
2005-09-12 05:29:00,6.03726,6.03807,6.03701,6.03807,17000000.0
2005-09-12 05:30:00,6.03782,6.03882,6.03695,6.0375,21000000.0
2005-09-12 05:31:00,6.0378,6.03842,6.037,6.03842,13000000.0
2005-09-12 05:32:00,6.03889,6.03889,6.03714,6.03822,16000000.0
2005-09-12 05:33:00,6.0376,6.03806,6.0362,6.03806,13000000.0
2005-09-12 05:34:00,6.03778,6.03778,6.03609,6.03648,13000000.0
2005-09-12 05:35:00,6.0361,6.03714,6.03577,6.03668,14000000.0
2005-09-12 05:36:00,6.0369,6.03771,6.03623,6.03623,18000000.0
2005-09-12 05:37:00,6.03592,6.03617,6.03445,6.03552,12000000.0
2005-09-12 05:38:00,6.03508,6.03592,6.03487,6.03521,13000000.0
2005-09-12 05:39:00,6.03481,6.03612,6.03457,6.03512,21000000.0
2005-09-12 05:40:00,6.03634,6.037,6.03565,6.03626,14000000.0
2005-09-12 05:41:00,6.03688,6.03903,6.03682,6.03793,13000000.0
2005-09-12 05:42:00,6.03844,6.04011,6.03844,6.03896,8000000.0
2005-09-12 05:43:00,6.04015,6.04086,6.0392,6.0392,13000000.0
2005-09-12 05:44:00,6.04063,6.04191,6.03962,6.04101,13000000.0
2005-09-12 05:45:00,6.04143,6.04285,6.04143,6.04285,24000000.0
2005-09-12 05:46:00,6.04302,6.04408,6.04219,6.04356,14000000.0
2005-09-12 05:47:00,6.04291,6.04316,6.04153,6.04153,11000000.0
2005-09-12 05:48:00,6.04215,6.04215,6.041,6.04184,18000000.0
2005-09-12 05:49:00,6.04108,6.04108,6.03979,6.0404,10000000.0
2005-09-12 05:50:00,6.04006,6.04134,6.03996,6.04056,10000000.0
2005-09-12 05:51:00,6.0408,6.04223,6.04051,6.04223,11000000.0
2005-09-12 05:52:00,6.04165,6.0439,6.04165,6.04325,19000000.0
2005-09-12 05:53:00,6.04383,6.0442,6.0429,6.04372,15000000.0
2005-09-12 05:54:00,6.0432,6.0432,6.04185,6.04185,7000000.0
2005-09-12 05:55:00,6.04234,6.04328,6.04174,6.04216,12000000.0
2005-09-12 05:56:00,6.04144,6.0425,6.04,6.0414,16000000.0
2005-09-12 05:57:00,6.04012,6.0404,6.03899,6.03934,11000000.0
2005-09-12 05:58:00,6.03877,6.03949,6.037,6.037,22000000.0
2005-09-12 05:59:00,6.03734,6.03853,6.03734,6.03844,9000000.0
2005-09-12 06:00:00,6.03875,6.03936,6.03804,6.03936,17000000.0
2005-09-12 06:01:00,6.03873,6.03891,6.03727,6.03727,18000000.0
2005-09-12 06:02:00,6.03773,6.03914,6.03735,6.03863,18000000.0
2005-09-12 06:03:00,6.03876,6.03993,6.03824,6.03824,16000000.0
2005-09-12 06:04:00,6.0383,6.03917,6.03791,6.03917,8000000.0
2005-09-12 06:05:00,6.03887,6.03969,6.03836,6.03969,10000000.0
2005-09-12 06:06:00,6.03876,6.03951,6.0377,6.03907,27000000.0
2005-09-12 06:07:00,6.03841,6.03888,6.038,6.03862,17000000.0
2005-09-12 06:08:00,6.03882,6.03936,6.03777,6.03862,14000000.0
2005-09-12 06:09:00,6.03844,6.03987,6.03791,6.03987,13000000.0
2005-09-12 06:10:00,6.03956,6.03956,6.03798,6.03799,14000000.0
2005-09-12 06:11:00,6.03777,6.03874,6.03774,6.03842,16000000.0
2005-09-12 06:12:00,6.0387,6.03885,6.0376,6.03771,17000000.0
2005-09-12 06:13:00,6.03796,6.03862,6.03718,6.03758,14000000.0
2005-09-12 06:14:00,6.03768,6.03861,6.03709,6.03737,12000000.0
2005-09-12 06:15:00,6.03831,6.03859,6.0364,6.03679,13000000.0
2005-09-12 06:16:00,6.03797,6.03861,6.03717,6.03717,14000000.0
2005-09-12 06:17:00,6.03782,6.03846,6.03734,6.03737,11000000.0
2005-09-12 06:18:00,6.03768,6.03948,6.03768,6.03853,12000000.0
2005-09-12 06:19:00,6.03841,6.03896,6.03827,6.03842,19000000.0
2005-09-12 06:20:00,6.03871,6.03934,6.03838,6.0387,11000000.0
2005-09-12 06:21:00,6.03927,6.04007,6.03927,6.04006,9000000.0
2005-09-12 06:22:00,6.03948,6.03948,6.03732,6.03732,22000000.0
2005-09-12 06:23:00,6.03752,6.03857,6.0373,6.03811,18000000.0
2005-09-12 06:24:00,6.03821,6.03858,6.03724,6.03858,8000000.0
2005-09-12 06:25:00,6.03848,6.03849,6.03736,6.03737,9000000.0
2005-09-12 06:26:00,6.03712,6.0381,6.03701,6.03775,13000000.0
2005-09-12 06:27:00,6.03763,6.03775,6.03574,6.03709,15000000.0
2005-09-12 06:28:00,6.03694,6.03694,6.03546,6.03601,18000000.0
2005-09-12 06:29:00,6.03548,6.03631,6.03515,6.03592,16000000.0
2005-09-12 06:30:00,6.03626,6.03679,6.03554,6.03679,10000000.0
2005-09-12 06:31:00,6.03664,6.03789,6.03627,6.03627,13000000.0
2005-09-12 06:32:00,6.03745,6.03779,6.03708,6.03779,10000000.0
2005-09-12 06:33:00,6.0375,6.0375,6.03664,6.03726,10000000.0
2005-09-12 06:34:00,6.03703,6.03703,6.0359,6.03691,15000000.0
2005-09-12 06:35:00,6.03681,6.03752,6.0359,6.03666,13000000.0
2005-09-12 06:36:00,6.03613,6.0373,6.03602,6.03723,23000000.0
2005-09-12 06:37:00,6.0371,6.03827,6.03648,6.03827,11000000.0
2005-09-12 06:38:00,6.03756,6.03847,6.03699,6.03702,17000000.0
2005-09-12 06:39:00,6.03675,6.03811,6.03675,6.03776,8000000.0
2005-09-12 06:40:00,6.03795,6.03822,6.03709,6.03709,15000000.0
2005-09-12 06:41:00,6.03683,6.03823,6.03668,6.03668,15000000.0
2005-09-12 06:42:00,6.03643,6.0365,6.0362,6.0363,16000000.0
2005-09-12 06:43:00,6.03667,6.03843,6.0365,6.03838,12000000.0
2005-09-12 06:44:00,6.03749,6.03832,6.03682,6.03682,13000000.0
2005-09-12 06:45:00,6.03697,6.03886,6.03697,6.03825,14000000.0
2005-09-12 06:46:00,6.03843,6.03916,6.0376,6.03875,12000000.0
2005-09-12 06:47:00,6.0388,6.0388,6.03745,6.03855,11000000.0
2005-09-12 06:48:00,6.03825,6.03831,6.03728,6.03772,15000000.0
2005-09-12 06:49:00,6.03619,6.03806,6.03619,6.03769,17000000.0
2005-09-12 06:50:00,6.03788,6.03803,6.03774,6.03777,13000000.0
2005-09-12 06:51:00,6.03797,6.03839,6.03763,6.03839,8000000.0
2005-09-12 06:52:00,6.0389,6.0389,6.03733,6.03806,14000000.0
2005-09-12 06:53:00,6.03905,6.03972,6.03783,6.03898,13000000.0
2005-09-12 06:54:00,6.03941,6.04083,6.03918,6.04082,8000000.0
2005-09-12 06:55:00,6.0398,6.04053,6.0398,6.04028,10000000.0
2005-09-12 06:56:00,6.0391,6.04022,6.03899,6.04022,11000000.0
2005-09-12 06:57:00,6.04061,6.04086,6.0396,6.04038,17000000.0
2005-09-12 06:58:00,6.04008,6.04055,6.03888,6.03982,12000000.0
2005-09-12 06:59:00,6.03988,6.04123,6.03987,6.04012,14000000.0
2005-09-12 07:00:00,6.03997,6.04006,6.03871,6.03963,11000000.0
2005-09-12 07:01:00,6.03994,6.04054,6.03914,6.03914,10000000.0
2005-09-12 07:02:00,6.039,6.04041,6.03862,6.03867,14000000.0
2005-09-12 07:03:00,6.03939,6.04053,6.03939,6.04001,7000000.0
2005-09-12 07:04:00,6.0401,6.041,6.03969,6.04046,16000000.0
2005-09-12 07:05:00,6.04036,6.04094,6.03964,6.0406,15000000.0
2005-09-12 07:06:00,6.04054,6.04054,6.03959,6.04023,16000000.0
2005-09-12 07:07:00,6.04043,6.04209,6.0397,6.04058,12000000.0
2005-09-12 07:08:00,6.03966,6.04047,6.03956,6.04047,8000000.0
2005-09-12 07:09:00,6.04053,6.04053,6.03912,6.03918,8000000.0
2005-09-12 07:10:00,6.03992,6.04047,6.03952,6.03952,16000000.0
2005-09-12 07:11:00,6.04061,6.04255,6.03957,6.04255,17000000.0
2005-09-12 07:12:00,6.04213,6.04347,6.04173,6.04173,20000000.0
2005-09-12 07:13:00,6.04365,6.04365,6.04225,6.04309,18000000.0
2005-09-12 07:14:00,6.04305,6.04305,6.04213,6.04244,11000000.0
2005-09-12 07:15:00,6.04242,6.04347,6.04183,6.04213,18000000.0
2005-09-12 07:16:00,6.04222,6.04432,6.04222,6.04342,18000000.0
2005-09-12 07:17:00,6.04335,6.0437,6.0426,6.0426,12000000.0
2005-09-12 07:18:00,6.04329,6.04417,6.0422,6.04395,18000000.0
2005-09-12 07:19:00,6.04347,6.04368,6.04241,6.04294,14000000.0
2005-09-12 07:20:00,6.04312,6.04423,6.04273,6.04413,18000000.0
2005-09-12 07:21:00,6.04436,6.04436,6.04325,6.04325,13000000.0
2005-09-12 07:22:00,6.04407,6.0441,6.04315,6.04352,14000000.0
2005-09-12 07:23:00,6.04359,6.04361,6.04302,6.04361,15000000.0
2005-09-12 07:24:00,6.04411,6.04667,6.04409,6.04455,16000000.0
2005-09-12 07:25:00,6.04491,6.04536,6.04387,6.04401,15000000.0
2005-09-12 07:26:00,6.04511,6.04511,6.04333,6.04395,13000000.0
2005-09-12 07:27:00,6.04304,6.04443,6.04278,6.04307,12000000.0
2005-09-12 07:28:00,6.04315,6.04366,6.04198,6.04288,22000000.0
2005-09-12 07:29:00,6.04284,6.04343,6.04159,6.04329,16000000.0
2005-09-12 07:30:00,6.04269,6.04308,6.04203,6.04293,14000000.0
2005-09-12 07:31:00,6.04254,6.04254,6.04141,6.04141,13000000.0
2005-09-12 07:32:00,6.04231,6.04231,6.04023,6.04023,9000000.0
2005-09-12 07:33:00,6.03868,6.04008,6.03838,6.03964,7000000.0
2005-09-12 07:34:00,6.03853,6.03853,6.03723,6.03834,18000000.0
2005-09-12 07:35:00,6.03738,6.03877,6.03731,6.03804,9000000.0
2005-09-12 07:36:00,6.03751,6.03806,6.03675,6.03697,13000000.0
2005-09-12 07:37:00,6.03745,6.03816,6.03669,6.03698,11000000.0
2005-09-12 07:38:00,6.03664,6.03713,6.03583,6.03583,11000000.0
2005-09-12 07:39:00,6.03578,6.03696,6.03562,6.03677,19000000.0
2005-09-12 07:40:00,6.0355,6.03634,6.03521,6.03622,11000000.0
2005-09-12 07:41:00,6.03621,6.03643,6.03533,6.0356,7000000.0
2005-09-12 07:42:00,6.036,6.03743,6.036,6.03682,13000000.0
2005-09-12 07:43:00,6.03665,6.03727,6.03566,6.03566,14000000.0
2005-09-12 07:44:00,6.03579,6.03719,6.03579,6.03634,10000000.0
2005-09-12 07:45:00,6.03603,6.03694,6.03603,6.03692,8000000.0
2005-09-12 07:46:00,6.03676,6.03723,6.03578,6.03695,13000000.0
2005-09-12 07:47:00,6.03768,6.03885,6.03627,6.03885,15000000.0
2005-09-12 07:48:00,6.03773,6.03773,6.03663,6.03747,13000000.0
2005-09-12 07:49:00,6.03716,6.03716,6.03602,6.03688,10000000.0
2005-09-12 07:50:00,6.03714,6.03717,6.03496,6.03523,17000000.0
2005-09-12 07:51:00,6.0349,6.03616,6.0349,6.035,16000000.0
2005-09-12 07:52:00,6.0351,6.03578,6.03445,6.03508,13000000.0
2005-09-12 07:53:00,6.03411,6.03423,6.03262,6.03301,10000000.0
2005-09-12 07:54:00,6.03298,6.03486,6.03298,6.03418,11000000.0
2005-09-12 07:55:00,6.03419,6.03549,6.03362,6.03362,12000000.0
2005-09-12 07:56:00,6.03434,6.03592,6.03434,6.03592,13000000.0
2005-09-12 07:57:00,6.03547,6.03547,6.03392,6.03543,8000000.0
2005-09-12 07:58:00,6.03422,6.03516,6.03385,6.03499,14000000.0
2005-09-12 07:59:00,6.03494,6.03553,6.0339,6.03541,15000000.0
2005-09-12 08:00:00,6.0358,6.03632,6.03528,6.036,10000000.0
2005-09-12 08:01:00,6.03552,6.03555,6.03356,6.03499,13000000.0
2005-09-12 08:02:00,6.03357,6.03477,6.03273,6.03339,14000000.0
2005-09-12 08:03:00,6.03317,6.03349,6.03274,6.03349,12000000.0
2005-09-12 08:04:00,6.03372,6.03372,6.03171,6.03237,16000000.0
2005-09-12 08:05:00,6.03194,6.03234,6.03142,6.03233,14000000.0
2005-09-12 08:06:00,6.03303,6.0332,6.03175,6.03221,19000000.0
2005-09-12 08:07:00,6.03231,6.03333,6.03198,6.03286,19000000.0
2005-09-12 08:08:00,6.03331,6.03331,6.03168,6.0323,11000000.0
2005-09-12 08:09:00,6.03245,6.03381,6.03245,6.03344,10000000.0
2005-09-12 08:10:00,6.03344,6.03478,6.03344,6.0344,16000000.0
2005-09-12 08:11:00,6.03415,6.03461,6.03297,6.03297,9000000.0
2005-09-12 08:12:00,6.03356,6.03438,6.03297,6.03438,10000000.0
2005-09-12 08:13:00,6.03459,6.03504,6.03345,6.03355,11000000.0
2005-09-12 08:14:00,6.03275,6.03412,6.03206,6.03412,12000000.0
2005-09-12 08:15:00,6.03375,6.03426,6.03237,6.03426,15000000.0
2005-09-12 08:16:00,6.0337,6.0343,6.0325,6.0338,14000000.0
2005-09-12 08:17:00,6.0337,6.03458,6.03339,6.03447,10000000.0
2005-09-12 08:18:00,6.03419,6.0345,6.0333,6.0333,9000000.0
2005-09-12 08:19:00,6.0329,6.03388,6.03254,6.03346,11000000.0
2005-09-12 08:20:00,6.03449,6.03459,6.03262,6.03354,11000000.0
2005-09-12 08:21:00,6.03275,6.03315,6.03099,6.03099,20000000.0
2005-09-12 08:22:00,6.03244,6.03285,6.02956,6.02956,8000000.0
2005-09-12 08:23:00,6.03066,6.03175,6.02975,6.03175,12000000.0
2005-09-12 08:24:00,6.03241,6.03241,6.03097,6.03191,13000000.0
2005-09-12 08:25:00,6.03222,6.03252,6.03111,6.03111,12000000.0
2005-09-12 08:26:00,6.03199,6.03218,6.0309,6.03178,13000000.0
2005-09-12 08:27:00,6.03356,6.03378,6.03241,6.03259,11000000.0
2005-09-12 08:28:00,6.03229,6.03345,6.03229,6.03291,8000000.0
2005-09-12 08:29:00,6.0341,6.03482,6.03226,6.03482,12000000.0
2005-09-12 08:30:00,6.03551,6.03601,6.03418,6.03485,11000000.0
2005-09-12 08:31:00,6.03439,6.03695,6.03439,6.03695,10000000.0
2005-09-12 08:32:00,6.03654,6.03934,6.03654,6.03918,13000000.0
2005-09-12 08:33:00,6.04089,6.04098,6.03876,6.03876,11000000.0
2005-09-12 08:34:00,6.03882,6.04082,6.03882,6.04048,17000000.0
2005-09-12 08:35:00,6.03945,6.04008,6.03901,6.04008,11000000.0
2005-09-12 08:36:00,6.03806,6.03904,6.03777,6.03904,10000000.0
2005-09-12 08:37:00,6.03974,6.03991,6.0382,6.03939,9000000.0
2005-09-12 08:38:00,6.03912,6.03912,6.03643,6.03671,18000000.0
2005-09-12 08:39:00,6.03423,6.03612,6.03423,6.03517,8000000.0
2005-09-12 08:40:00,6.03488,6.03744,6.03471,6.03744,7000000.0
2005-09-12 08:41:00,6.0375,6.03859,6.03716,6.03771,16000000.0
2005-09-12 08:42:00,6.0371,6.03772,6.03528,6.03706,14000000.0
2005-09-12 08:43:00,6.037,6.03702,6.03582,6.03613,12000000.0
2005-09-12 08:44:00,6.0364,6.03691,6.03569,6.0367,9000000.0
2005-09-12 08:45:00,6.03696,6.03803,6.03614,6.03691,18000000.0
2005-09-12 08:46:00,6.03648,6.03776,6.03599,6.03746,14000000.0
2005-09-12 08:47:00,6.03805,6.03805,6.03629,6.03629,18000000.0
2005-09-12 08:48:00,6.0362,6.03752,6.03613,6.03736,12000000.0
2005-09-12 08:49:00,6.03596,6.03692,6.03556,6.03566,14000000.0
2005-09-12 08:50:00,6.03687,6.03775,6.03613,6.03725,16000000.0
2005-09-12 08:51:00,6.03715,6.0385,6.03613,6.0385,21000000.0
2005-09-12 08:52:00,6.03779,6.03822,6.03632,6.038,20000000.0
2005-09-12 08:53:00,6.03745,6.03783,6.037,6.03779,7000000.0
2005-09-12 08:54:00,6.03747,6.03782,6.03591,6.03591,17000000.0
2005-09-12 08:55:00,6.0356,6.03696,6.03547,6.03547,12000000.0
2005-09-12 08:56:00,6.03615,6.03744,6.03588,6.0361,17000000.0
2005-09-12 08:57:00,6.03833,6.03897,6.03741,6.03813,16000000.0
2005-09-12 08:58:00,6.03848,6.03962,6.03847,6.03921,12000000.0
2005-09-12 08:59:00,6.03914,6.03984,6.03841,6.03924,13000000.0
2005-09-12 09:00:00,6.03849,6.04154,6.03849,6.04154,17000000.0
2005-09-12 09:01:00,6.04132,6.04482,6.04059,6.04482,13000000.0
2005-09-12 09:02:00,6.04454,6.04527,6.04412,6.0445,8000000.0
2005-09-12 09:03:00,6.04319,6.04451,6.04237,6.04436,16000000.0
2005-09-12 09:04:00,6.04437,6.04568,6.04385,6.04568,8000000.0
2005-09-12 09:05:00,6.04499,6.04535,6.04371,6.04494,11000000.0
2005-09-12 09:06:00,6.04493,6.04507,6.04256,6.04387,10000000.0
2005-09-12 09:07:00,6.04418,6.04454,6.0433,6.0433,10000000.0
2005-09-12 09:08:00,6.04172,6.04406,6.04172,6.04314,19000000.0
2005-09-12 09:09:00,6.04259,6.04379,6.04247,6.04315,16000000.0
2005-09-12 09:10:00,6.04168,6.04472,6.04168,6.04455,8000000.0
2005-09-12 09:11:00,6.04444,6.04516,6.04303,6.0436,11000000.0
2005-09-12 09:12:00,6.04352,6.04364,6.04178,6.04276,16000000.0
2005-09-12 09:13:00,6.04257,6.04311,6.04201,6.04264,15000000.0
2005-09-12 09:14:00,6.04269,6.04313,6.04128,6.04128,17000000.0
2005-09-12 09:15:00,6.04198,6.04352,6.04164,6.04276,12000000.0
2005-09-12 09:16:00,6.04241,6.04241,6.04084,6.04098,14000000.0
2005-09-12 09:17:00,6.04066,6.04176,6.04009,6.04176,14000000.0
2005-09-12 09:18:00,6.04184,6.04184,6.04036,6.04101,18000000.0
2005-09-12 09:19:00,6.04113,6.04285,6.04113,6.04152,14000000.0
2005-09-12 09:20:00,6.04168,6.04397,6.04168,6.04206,18000000.0
2005-09-12 09:21:00,6.04233,6.04365,6.04151,6.04286,17000000.0
2005-09-12 09:22:00,6.04281,6.04303,6.04162,6.04227,13000000.0
2005-09-12 09:23:00,6.04256,6.04322,6.04149,6.04304,12000000.0
2005-09-12 09:24:00,6.04172,6.0428,6.04143,6.0428,14000000.0
2005-09-12 09:25:00,6.04271,6.04375,6.04235,6.04286,9000000.0
2005-09-12 09:26:00,6.0455,6.04613,6.04387,6.04613,13000000.0
2005-09-12 09:27:00,6.04608,6.04702,6.04432,6.04628,13000000.0
2005-09-12 09:28:00,6.04722,6.04816,6.04633,6.04816,19000000.0
2005-09-12 09:29:00,6.04867,6.04897,6.04718,6.04757,14000000.0
2005-09-12 09:30:00,6.04846,6.04887,6.04785,6.04795,15000000.0
2005-09-12 09:31:00,6.0477,6.0478,6.04645,6.04734,11000000.0
2005-09-12 09:32:00,6.04475,6.04574,6.04242,6.04519,16000000.0
2005-09-12 09:33:00,6.04607,6.04607,6.04494,6.04528,9000000.0
2005-09-12 09:34:00,6.04444,6.04464,6.0428,6.04404,18000000.0
2005-09-12 09:35:00,6.04477,6.04555,6.04455,6.04507,14000000.0
2005-09-12 09:36:00,6.04528,6.04573,6.04453,6.04569,16000000.0
2005-09-12 09:37:00,6.04525,6.04598,6.04298,6.04478,20000000.0
2005-09-12 09:38:00,6.04515,6.04703,6.04503,6.0465,19000000.0
2005-09-12 09:39:00,6.04569,6.04782,6.04569,6.04744,16000000.0
2005-09-12 09:40:00,6.04667,6.0472,6.04537,6.04637,12000000.0
2005-09-12 09:41:00,6.04732,6.04855,6.04587,6.04722,18000000.0
2005-09-12 09:42:00,6.04939,6.04939,6.04539,6.04715,16000000.0
2005-09-12 09:43:00,6.04666,6.04666,6.04506,6.04528,15000000.0
2005-09-12 09:44:00,6.04462,6.04525,6.04377,6.0445,13000000.0
2005-09-12 09:45:00,6.04431,6.04564,6.044,6.0455,13000000.0
2005-09-12 09:46:00,6.04392,6.04437,6.04247,6.04247,17000000.0
2005-09-12 09:47:00,6.04289,6.04497,6.04289,6.04442,13000000.0
2005-09-12 09:48:00,6.04419,6.04533,6.04363,6.04474,16000000.0
2005-09-12 09:49:00,6.04472,6.04611,6.04351,6.04475,17000000.0
2005-09-12 09:50:00,6.04433,6.04581,6.04097,6.04097,12000000.0
2005-09-12 09:51:00,6.04052,6.04532,6.04052,6.04509,16000000.0
2005-09-12 09:52:00,6.04525,6.04532,6.04426,6.04514,16000000.0
2005-09-12 09:53:00,6.0459,6.0459,6.04391,6.04441,15000000.0
2005-09-12 09:54:00,6.04473,6.04611,6.04427,6.04611,15000000.0
2005-09-12 09:55:00,6.04663,6.04722,6.04551,6.04608,15000000.0
2005-09-12 09:56:00,6.04672,6.04726,6.04512,6.04622,17000000.0
2005-09-12 09:57:00,6.04568,6.04568,6.04355,6.04449,12000000.0
2005-09-12 09:58:00,6.04385,6.04421,6.04185,6.04278,14000000.0
2005-09-12 09:59:00,6.04314,6.04394,6.04173,6.04173,10000000.0
2005-09-12 10:00:00,6.04189,6.04304,6.0418,6.04239,11000000.0
2005-09-12 10:01:00,6.04188,6.04276,6.04113,6.04193,24000000.0
2005-09-12 10:02:00,6.04161,6.0422,6.04072,6.04072,14000000.0
2005-09-12 10:03:00,6.04108,6.04329,6.04108,6.04216,16000000.0
2005-09-12 10:04:00,6.04053,6.04148,6.04012,6.04145,10000000.0
2005-09-12 10:05:00,6.04173,6.04249,6.04063,6.04191,10000000.0
2005-09-12 10:06:00,6.04184,6.04254,6.04176,6.04254,9000000.0
2005-09-12 10:07:00,6.043,6.043,6.04071,6.04071,11000000.0
2005-09-12 10:08:00,6.04201,6.04201,6.04027,6.04076,9000000.0
2005-09-12 10:09:00,6.04052,6.04052,6.03836,6.03901,11000000.0
2005-09-12 10:10:00,6.03973,6.04236,6.03954,6.04074,15000000.0
2005-09-12 10:11:00,6.04048,6.0411,6.04002,6.04099,16000000.0
2005-09-12 10:12:00,6.04015,6.04119,6.03921,6.04032,19000000.0
2005-09-12 10:13:00,6.04181,6.04195,6.03985,6.04008,9000000.0
2005-09-12 10:14:00,6.04157,6.04174,6.04064,6.04166,11000000.0
2005-09-12 10:15:00,6.04124,6.04191,6.04042,6.04042,8000000.0
2005-09-12 10:16:00,6.03934,6.04129,6.03887,6.03953,17000000.0
2005-09-12 10:17:00,6.03893,6.04015,6.0387,6.03961,16000000.0
2005-09-12 10:18:00,6.03995,6.04121,6.03979,6.04055,16000000.0
2005-09-12 10:19:00,6.04086,6.04159,6.03995,6.04059,17000000.0
2005-09-12 10:20:00,6.04068,6.04068,6.03832,6.04017,16000000.0
2005-09-12 10:21:00,6.04033,6.04033,6.0387,6.03982,7000000.0
2005-09-12 10:22:00,6.0401,6.0411,6.03979,6.04001,10000000.0
2005-09-12 10:23:00,6.04009,6.04179,6.04009,6.04172,14000000.0
2005-09-12 10:24:00,6.04203,6.04203,6.04084,6.04166,13000000.0
2005-09-12 10:25:00,6.04258,6.04258,6.04138,6.04255,12000000.0
2005-09-12 10:26:00,6.04138,6.04284,6.04138,6.04269,11000000.0
2005-09-12 10:27:00,6.04288,6.04416,6.04209,6.04237,13000000.0
2005-09-12 10:28:00,6.04326,6.04326,6.04165,6.04165,13000000.0
2005-09-12 10:29:00,6.0418,6.04236,6.04151,6.04151,11000000.0
2005-09-12 10:30:00,6.0409,6.04217,6.04071,6.04183,9000000.0
2005-09-12 10:31:00,6.04165,6.04292,6.04159,6.0427,16000000.0
2005-09-12 10:32:00,6.04262,6.04324,6.04217,6.04217,9000000.0
2005-09-12 10:33:00,6.04261,6.04355,6.04176,6.04242,12000000.0
2005-09-12 10:34:00,6.04243,6.04245,6.04088,6.04122,11000000.0
2005-09-12 10:35:00,6.04172,6.04301,6.0412,6.04133,17000000.0
2005-09-12 10:36:00,6.04161,6.04271,6.04161,6.04181,10000000.0
2005-09-12 10:37:00,6.0415,6.04234,6.04121,6.04163,15000000.0
2005-09-12 10:38:00,6.04151,6.04269,6.04083,6.04269,17000000.0
2005-09-12 10:39:00,6.04284,6.04284,6.04133,6.04181,13000000.0
2005-09-12 10:40:00,6.04177,6.04187,6.0407,6.0407,10000000.0
2005-09-12 10:41:00,6.03998,6.04041,6.03733,6.03934,15000000.0
2005-09-12 10:42:00,6.03778,6.04163,6.03706,6.04163,12000000.0
2005-09-12 10:43:00,6.03945,6.03945,6.03632,6.03725,13000000.0
2005-09-12 10:44:00,6.03726,6.03784,6.0366,6.03763,12000000.0
2005-09-12 10:45:00,6.03783,6.03785,6.03652,6.03715,13000000.0
2005-09-12 10:46:00,6.0363,6.03728,6.03471,6.03471,13000000.0
2005-09-12 10:47:00,6.03626,6.03661,6.03513,6.03534,7000000.0
2005-09-12 10:48:00,6.03605,6.04069,6.03605,6.03741,12000000.0
2005-09-12 10:49:00,6.03714,6.03742,6.03628,6.03671,10000000.0
2005-09-12 10:50:00,6.03682,6.0379,6.03623,6.03652,14000000.0
2005-09-12 10:51:00,6.0364,6.03731,6.03595,6.03662,11000000.0
2005-09-12 10:52:00,6.03659,6.03659,6.03483,6.03534,20000000.0
2005-09-12 10:53:00,6.03579,6.03595,6.03435,6.03532,9000000.0
2005-09-12 10:54:00,6.0355,6.03656,6.03526,6.03614,18000000.0
2005-09-12 10:55:00,6.03671,6.03726,6.03609,6.03642,10000000.0
2005-09-12 10:56:00,6.03704,6.03764,6.03654,6.03697,11000000.0
2005-09-12 10:57:00,6.03744,6.03854,6.03744,6.03854,8000000.0
2005-09-12 10:58:00,6.03854,6.03854,6.03693,6.03844,10000000.0
2005-09-12 10:59:00,6.0385,6.03929,6.03804,6.03804,10000000.0
2005-09-12 11:00:00,6.0382,6.03961,6.03739,6.03739,15000000.0
2005-09-12 11:01:00,6.03746,6.03873,6.03717,6.0379,12000000.0
2005-09-12 11:02:00,6.0386,6.03939,6.03822,6.03887,8000000.0
2005-09-12 11:03:00,6.03901,6.03901,6.03758,6.03889,11000000.0
2005-09-12 11:04:00,6.03889,6.03947,6.03806,6.03841,15000000.0
2005-09-12 11:05:00,6.03853,6.03957,6.03834,6.03913,17000000.0
2005-09-12 11:06:00,6.0393,6.03989,6.03879,6.039,12000000.0
2005-09-12 11:07:00,6.03948,6.03948,6.03801,6.03862,11000000.0
2005-09-12 11:08:00,6.03795,6.03813,6.03719,6.0375,22000000.0
2005-09-12 11:09:00,6.03595,6.0376,6.03595,6.0372,9000000.0
2005-09-12 11:10:00,6.03816,6.03862,6.03697,6.03862,16000000.0
2005-09-12 11:11:00,6.03828,6.03844,6.03652,6.03652,7000000.0
2005-09-12 11:12:00,6.03675,6.03846,6.03621,6.03813,15000000.0
2005-09-12 11:13:00,6.03816,6.03885,6.03755,6.03835,11000000.0
2005-09-12 11:14:00,6.03868,6.03868,6.03678,6.03717,18000000.0
2005-09-12 11:15:00,6.03777,6.03806,6.03656,6.03724,11000000.0
2005-09-12 11:16:00,6.03747,6.03898,6.03747,6.03859,13000000.0
2005-09-12 11:17:00,6.03904,6.03998,6.03765,6.03765,13000000.0
2005-09-12 11:18:00,6.03805,6.04,6.03805,6.04,9000000.0
2005-09-12 11:19:00,6.04017,6.04141,6.03944,6.03944,17000000.0
2005-09-12 11:20:00,6.03962,6.04107,6.03962,6.04066,14000000.0
2005-09-12 11:21:00,6.04067,6.04157,6.04014,6.04153,14000000.0
2005-09-12 11:22:00,6.04102,6.04102,6.03806,6.03987,22000000.0
2005-09-12 11:23:00,6.03972,6.03993,6.03921,6.03945,8000000.0
2005-09-12 11:24:00,6.0398,6.04145,6.03942,6.04053,18000000.0
2005-09-12 11:25:00,6.04087,6.04121,6.03856,6.0398,9000000.0
2005-09-12 11:26:00,6.04066,6.04079,6.03886,6.03962,15000000.0
2005-09-12 11:27:00,6.04073,6.04126,6.03917,6.03917,10000000.0
2005-09-12 11:28:00,6.04043,6.04085,6.0389,6.04021,13000000.0
2005-09-12 11:29:00,6.04021,6.04052,6.03866,6.0393,17000000.0
2005-09-12 11:30:00,6.03886,6.03976,6.03886,6.03929,13000000.0
2005-09-12 11:31:00,6.04063,6.04063,6.03884,6.03973,12000000.0
2005-09-12 11:32:00,6.04083,6.04095,6.03969,6.04095,20000000.0
2005-09-12 11:33:00,6.04008,6.04052,6.03968,6.04011,16000000.0
2005-09-12 11:34:00,6.04052,6.04093,6.03981,6.04015,13000000.0
2005-09-12 11:35:00,6.04108,6.04109,6.03978,6.03984,14000000.0
2005-09-12 11:36:00,6.03996,6.04065,6.03919,6.03963,11000000.0
2005-09-12 11:37:00,6.03857,6.04067,6.03852,6.03871,16000000.0
2005-09-12 11:38:00,6.04023,6.04066,6.03951,6.0398,8000000.0
2005-09-12 11:39:00,6.03932,6.0411,6.03932,6.04056,11000000.0
2005-09-12 11:40:00,6.03979,6.0408,6.0395,6.04051,12000000.0
2005-09-12 11:41:00,6.03964,6.04035,6.03935,6.04011,10000000.0
2005-09-12 11:42:00,6.04073,6.04135,6.04033,6.04115,10000000.0
2005-09-12 11:43:00,6.04108,6.04166,6.03996,6.04143,17000000.0
2005-09-12 11:44:00,6.04103,6.04103,6.03852,6.03989,15000000.0
2005-09-12 11:45:00,6.04084,6.04156,6.04005,6.04134,16000000.0
2005-09-12 11:46:00,6.04155,6.0416,6.04044,6.04095,7000000.0
2005-09-12 11:47:00,6.04131,6.04131,6.03945,6.03965,16000000.0
2005-09-12 11:48:00,6.03994,6.04156,6.03994,6.04092,13000000.0
2005-09-12 11:49:00,6.04126,6.0417,6.04015,6.0417,10000000.0
2005-09-12 11:50:00,6.04096,6.04229,6.04049,6.04151,12000000.0
2005-09-12 11:51:00,6.04179,6.04308,6.04166,6.04278,14000000.0
2005-09-12 11:52:00,6.04324,6.04354,6.04178,6.04271,18000000.0
2005-09-12 11:53:00,6.04315,6.04362,6.04205,6.04331,16000000.0
2005-09-12 11:54:00,6.04306,6.04308,6.04217,6.04235,8000000.0
2005-09-12 11:55:00,6.04209,6.04285,6.04195,6.04269,8000000.0
2005-09-12 11:56:00,6.04282,6.04298,6.04179,6.04298,8000000.0
2005-09-12 11:57:00,6.04218,6.04246,6.04126,6.04179,11000000.0
2005-09-12 11:58:00,6.04143,6.04274,6.04096,6.0425,14000000.0
2005-09-12 11:59:00,6.0417,6.04285,6.0417,6.0425,11000000.0
2005-09-12 12:00:00,6.04268,6.04386,6.04235,6.04364,15000000.0
2005-09-12 12:01:00,6.04404,6.0441,6.0425,6.04304,13000000.0
2005-09-12 12:02:00,6.04371,6.04457,6.04331,6.04383,15000000.0
2005-09-12 12:03:00,6.04304,6.04398,6.04297,6.04348,11000000.0
2005-09-12 12:04:00,6.04374,6.04403,6.043,6.04399,9000000.0
2005-09-12 12:05:00,6.04402,6.04402,6.04285,6.04358,9000000.0
2005-09-12 12:06:00,6.04433,6.04462,6.04324,6.04372,15000000.0
2005-09-12 12:07:00,6.04383,6.04604,6.04383,6.04604,11000000.0
2005-09-12 12:08:00,6.04573,6.04604,6.04497,6.04565,8000000.0
2005-09-12 12:09:00,6.04593,6.04658,6.04521,6.0461,18000000.0
2005-09-12 12:10:00,6.04548,6.04657,6.04487,6.04589,14000000.0
2005-09-12 12:11:00,6.04611,6.04638,6.04486,6.04596,9000000.0
2005-09-12 12:12:00,6.04595,6.04715,6.04551,6.04628,18000000.0
2005-09-12 12:13:00,6.0455,6.0455,6.04301,6.04387,12000000.0
2005-09-12 12:14:00,6.0448,6.04682,6.0448,6.04632,10000000.0
2005-09-12 12:15:00,6.04674,6.04675,6.0453,6.0454,8000000.0
2005-09-12 12:16:00,6.0442,6.04557,6.0442,6.04557,14000000.0
2005-09-12 12:17:00,6.04569,6.04621,6.04371,6.04621,13000000.0
2005-09-12 12:18:00,6.04637,6.04677,6.0449,6.0449,10000000.0
2005-09-12 12:19:00,6.0455,6.04597,6.04475,6.04514,11000000.0
2005-09-12 12:20:00,6.04461,6.04559,6.04461,6.04559,8000000.0
2005-09-12 12:21:00,6.04492,6.04554,6.04364,6.04515,20000000.0
2005-09-12 12:22:00,6.04473,6.04619,6.04379,6.04619,14000000.0
2005-09-12 12:23:00,6.04664,6.04673,6.04573,6.04643,11000000.0
2005-09-12 12:24:00,6.04664,6.04731,6.04614,6.04731,17000000.0
2005-09-12 12:25:00,6.04717,6.04717,6.04506,6.04591,12000000.0
2005-09-12 12:26:00,6.04499,6.04645,6.04455,6.04455,7000000.0
2005-09-12 12:27:00,6.0447,6.04595,6.0447,6.04593,7000000.0
2005-09-12 12:28:00,6.04605,6.04642,6.04501,6.04642,19000000.0
2005-09-12 12:29:00,6.04632,6.04655,6.04627,6.04631,12000000.0
2005-09-12 12:30:00,6.0451,6.04665,6.04477,6.04665,10000000.0
2005-09-12 12:31:00,6.04664,6.04688,6.04552,6.04609,12000000.0
2005-09-12 12:32:00,6.04706,6.04711,6.04593,6.04644,12000000.0
2005-09-12 12:33:00,6.04688,6.04723,6.04591,6.04692,15000000.0
2005-09-12 12:34:00,6.04744,6.049,6.04744,6.04846,12000000.0
2005-09-12 12:35:00,6.04768,6.05064,6.04763,6.05064,12000000.0
2005-09-12 12:36:00,6.05123,6.05177,6.0494,6.05094,15000000.0
2005-09-12 12:37:00,6.05155,6.05165,6.05041,6.05124,8000000.0
2005-09-12 12:38:00,6.04992,6.05031,6.04853,6.0502,15000000.0
2005-09-12 12:39:00,6.05041,6.05083,6.04958,6.04959,14000000.0
2005-09-12 12:40:00,6.05084,6.05167,6.04938,6.05117,18000000.0
2005-09-12 12:41:00,6.05089,6.05089,6.04981,6.05048,11000000.0
2005-09-12 12:42:00,6.05043,6.05221,6.0503,6.05197,17000000.0
2005-09-12 12:43:00,6.05199,6.05259,6.05124,6.05211,11000000.0
2005-09-12 12:44:00,6.0524,6.05393,6.0524,6.05311,13000000.0
2005-09-12 12:45:00,6.0532,6.0541,6.05274,6.0541,10000000.0
2005-09-12 12:46:00,6.05375,6.05393,6.05222,6.0538,20000000.0
2005-09-12 12:47:00,6.05248,6.05322,6.05198,6.0529,10000000.0
2005-09-12 12:48:00,6.0518,6.05267,6.05163,6.05267,10000000.0
2005-09-12 12:49:00,6.053,6.05318,6.05181,6.05225,15000000.0
2005-09-12 12:50:00,6.05236,6.05284,6.05175,6.05231,14000000.0
2005-09-12 12:51:00,6.05226,6.05337,6.05195,6.05265,14000000.0
2005-09-12 12:52:00,6.05382,6.05382,6.05212,6.0531,9000000.0
2005-09-12 12:53:00,6.05303,6.05407,6.05242,6.05334,9000000.0
2005-09-12 12:54:00,6.05433,6.05454,6.05295,6.05381,20000000.0
2005-09-12 12:55:00,6.05421,6.05421,6.05302,6.05325,12000000.0
2005-09-12 12:56:00,6.05288,6.05343,6.05262,6.05281,7000000.0
2005-09-12 12:57:00,6.05266,6.05402,6.05266,6.05393,13000000.0
2005-09-12 12:58:00,6.05362,6.05454,6.05259,6.05349,16000000.0
2005-09-12 12:59:00,6.05473,6.05524,6.05345,6.05463,14000000.0
2005-09-12 13:00:00,6.05534,6.05534,6.05349,6.0539,12000000.0
2005-09-12 13:01:00,6.05363,6.05417,6.05317,6.0534,17000000.0
2005-09-12 13:02:00,6.05276,6.05338,6.05174,6.05174,10000000.0
2005-09-12 13:03:00,6.05157,6.05299,6.05155,6.0517,22000000.0
2005-09-12 13:04:00,6.05155,6.05217,6.05054,6.05108,20000000.0
2005-09-12 13:05:00,6.05198,6.05221,6.05075,6.05154,14000000.0
2005-09-12 13:06:00,6.05131,6.05228,6.05063,6.05146,17000000.0
2005-09-12 13:07:00,6.05032,6.05158,6.04979,6.05113,22000000.0
2005-09-12 13:08:00,6.05044,6.05166,6.04985,6.05098,12000000.0
2005-09-12 13:09:00,6.05065,6.05137,6.04993,6.0511,12000000.0
2005-09-12 13:10:00,6.05095,6.05121,6.04948,6.05051,20000000.0
2005-09-12 13:11:00,6.05062,6.05118,6.05006,6.05118,12000000.0
2005-09-12 13:12:00,6.05019,6.05043,6.04746,6.04999,16000000.0
2005-09-12 13:13:00,6.05001,6.05001,6.04636,6.04941,14000000.0
2005-09-12 13:14:00,6.05008,6.05124,6.04896,6.05066,17000000.0
2005-09-12 13:15:00,6.05055,6.05069,6.04975,6.05029,7000000.0
2005-09-12 13:16:00,6.04875,6.05002,6.04875,6.04995,9000000.0
2005-09-12 13:17:00,6.04879,6.04944,6.04341,6.04944,15000000.0
2005-09-12 13:18:00,6.05067,6.05073,6.04996,6.05008,17000000.0
2005-09-12 13:19:00,6.05013,6.05154,6.04996,6.05154,15000000.0
2005-09-12 13:20:00,6.05183,6.05192,6.05045,6.05117,12000000.0
2005-09-12 13:21:00,6.05082,6.05146,6.05028,6.05073,24000000.0
2005-09-12 13:22:00,6.05259,6.05259,6.05051,6.05117,12000000.0
2005-09-12 13:23:00,6.05148,6.05273,6.05133,6.05205,12000000.0
2005-09-12 13:24:00,6.05231,6.05309,6.05136,6.05235,18000000.0
2005-09-12 13:25:00,6.052,6.0522,6.05046,6.05115,12000000.0
2005-09-12 13:26:00,6.05085,6.05114,6.04944,6.04944,12000000.0
2005-09-12 13:27:00,6.04943,6.05021,6.04933,6.05021,9000000.0
2005-09-12 13:28:00,6.05036,6.05098,6.04919,6.04983,15000000.0
2005-09-12 13:29:00,6.04856,6.04922,6.04779,6.04888,14000000.0
2005-09-12 13:30:00,6.04869,6.04919,6.04844,6.04872,11000000.0
2005-09-12 13:31:00,6.04835,6.04835,6.04743,6.04748,11000000.0
2005-09-12 13:32:00,6.04801,6.04852,6.04707,6.04852,8000000.0
2005-09-12 13:33:00,6.04855,6.04889,6.04773,6.04792,14000000.0
2005-09-12 13:34:00,6.04899,6.04915,6.04727,6.04729,11000000.0
2005-09-12 13:35:00,6.04714,6.04858,6.04634,6.04634,16000000.0
2005-09-12 13:36:00,6.04646,6.04657,6.04517,6.04522,8000000.0
2005-09-12 13:37:00,6.04532,6.04569,6.04458,6.04561,17000000.0
2005-09-12 13:38:00,6.04469,6.04665,6.04434,6.0456,14000000.0
2005-09-12 13:39:00,6.04508,6.04669,6.04508,6.04669,10000000.0
2005-09-12 13:40:00,6.04549,6.04643,6.04515,6.04597,8000000.0
2005-09-12 13:41:00,6.04647,6.04711,6.04601,6.04648,11000000.0
2005-09-12 13:42:00,6.04647,6.04816,6.0462,6.04816,14000000.0
2005-09-12 13:43:00,6.04813,6.04893,6.04637,6.04637,11000000.0
2005-09-12 13:44:00,6.04552,6.04716,6.04528,6.0468,11000000.0
2005-09-12 13:45:00,6.04625,6.04677,6.04525,6.04677,14000000.0
2005-09-12 13:46:00,6.04635,6.04635,6.0449,6.04512,11000000.0
2005-09-12 13:47:00,6.04526,6.04861,6.04526,6.04709,13000000.0
2005-09-12 13:48:00,6.04744,6.04744,6.04556,6.04618,14000000.0
2005-09-12 13:49:00,6.04628,6.04757,6.04617,6.04687,12000000.0
2005-09-12 13:50:00,6.04604,6.04674,6.04517,6.04583,16000000.0
2005-09-12 13:51:00,6.04645,6.04759,6.04645,6.04657,14000000.0
2005-09-12 13:52:00,6.04628,6.04692,6.04608,6.04692,10000000.0
2005-09-12 13:53:00,6.04683,6.04719,6.04559,6.04559,10000000.0
2005-09-12 13:54:00,6.04566,6.04599,6.0451,6.04566,8000000.0
2005-09-12 13:55:00,6.04603,6.04632,6.04493,6.04493,13000000.0
2005-09-12 13:56:00,6.04459,6.04607,6.04459,6.04585,17000000.0
2005-09-12 13:57:00,6.04598,6.04664,6.04559,6.04582,13000000.0
2005-09-12 13:58:00,6.04578,6.04617,6.04524,6.04576,7000000.0
2005-09-12 13:59:00,6.04512,6.04555,6.04493,6.04553,9000000.0
2005-09-12 14:00:00,6.04517,6.04517,6.04391,6.04391,7000000.0
2005-09-12 14:01:00,6.04383,6.04411,6.04349,6.04366,11000000.0
2005-09-12 14:02:00,6.04438,6.04806,6.04422,6.04695,19000000.0
2005-09-12 14:03:00,6.04584,6.04584,6.04332,6.04332,13000000.0
2005-09-12 14:04:00,6.04327,6.04396,6.04298,6.04396,22000000.0
2005-09-12 14:05:00,6.04394,6.04446,6.04285,6.04446,17000000.0
2005-09-12 14:06:00,6.0447,6.04502,6.04413,6.04453,11000000.0
2005-09-12 14:07:00,6.0447,6.0452,6.04366,6.04366,9000000.0
2005-09-12 14:08:00,6.0437,6.04449,6.0437,6.04437,11000000.0
2005-09-12 14:09:00,6.04482,6.04611,6.04482,6.04564,12000000.0
2005-09-12 14:10:00,6.04543,6.04604,6.04466,6.04508,13000000.0
2005-09-12 14:11:00,6.04577,6.04736,6.04546,6.04718,14000000.0
2005-09-12 14:12:00,6.04712,6.0478,6.0461,6.04677,11000000.0
2005-09-12 14:13:00,6.04723,6.04791,6.04667,6.04667,11000000.0
2005-09-12 14:14:00,6.04734,6.0488,6.04699,6.0488,7000000.0
2005-09-12 14:15:00,6.04842,6.04851,6.04688,6.04688,14000000.0
2005-09-12 14:16:00,6.04731,6.04866,6.04688,6.04792,13000000.0
2005-09-12 14:17:00,6.04687,6.04818,6.04594,6.04742,22000000.0
2005-09-12 14:18:00,6.04591,6.04751,6.04587,6.04616,15000000.0
2005-09-12 14:19:00,6.04745,6.04756,6.04624,6.04716,12000000.0
2005-09-12 14:20:00,6.04729,6.04762,6.0455,6.04556,7000000.0
2005-09-12 14:21:00,6.04574,6.04707,6.04574,6.0469,13000000.0
2005-09-12 14:22:00,6.04665,6.04847,6.0466,6.04847,8000000.0
2005-09-12 14:23:00,6.04959,6.05026,6.04862,6.04976,11000000.0
2005-09-12 14:24:00,6.05019,6.05166,6.04982,6.05079,13000000.0
2005-09-12 14:25:00,6.05202,6.05426,6.05195,6.05263,15000000.0
2005-09-12 14:26:00,6.05278,6.05294,6.05163,6.05163,8000000.0
2005-09-12 14:27:00,6.05187,6.05307,6.05145,6.05145,10000000.0
2005-09-12 14:28:00,6.05086,6.05243,6.05086,6.0517,11000000.0
2005-09-12 14:29:00,6.05208,6.05208,6.05013,6.05152,21000000.0
2005-09-12 14:30:00,6.0511,6.05163,6.05057,6.05161,11000000.0
2005-09-12 14:31:00,6.05021,6.05021,6.04919,6.04935,17000000.0
2005-09-12 14:32:00,6.04921,6.05067,6.04899,6.04997,15000000.0
2005-09-12 14:33:00,6.05011,6.05022,6.0493,6.0497,8000000.0
2005-09-12 14:34:00,6.05035,6.05091,6.04937,6.04996,9000000.0
2005-09-12 14:35:00,6.05072,6.05122,6.04951,6.05061,11000000.0
2005-09-12 14:36:00,6.05017,6.0505,6.04909,6.05008,15000000.0
2005-09-12 14:37:00,6.05044,6.05195,6.05042,6.05173,8000000.0
2005-09-12 14:38:00,6.0523,6.0523,6.04856,6.05096,10000000.0
2005-09-12 14:39:00,6.05124,6.05128,6.04972,6.051,19000000.0
2005-09-12 14:40:00,6.05071,6.05098,6.04907,6.05067,15000000.0
2005-09-12 14:41:00,6.05104,6.05151,6.04974,6.05027,15000000.0
2005-09-12 14:42:00,6.04938,6.05011,6.04801,6.04863,17000000.0
2005-09-12 14:43:00,6.04998,6.05016,6.04914,6.05016,15000000.0
2005-09-12 14:44:00,6.04998,6.05065,6.04904,6.05044,15000000.0
2005-09-12 14:45:00,6.05035,6.05428,6.04998,6.05428,9000000.0
2005-09-12 14:46:00,6.05567,6.05719,6.05426,6.05719,11000000.0
2005-09-12 14:47:00,6.058,6.06001,6.05736,6.05889,12000000.0
2005-09-12 14:48:00,6.06022,6.06073,6.05827,6.05968,12000000.0
2005-09-12 14:49:00,6.06017,6.06282,6.06017,6.06097,12000000.0
2005-09-12 14:50:00,6.05948,6.06043,6.05523,6.06043,15000000.0
2005-09-12 14:51:00,6.06053,6.06112,6.06007,6.06059,10000000.0
2005-09-12 14:52:00,6.06087,6.06134,6.05963,6.05963,13000000.0
2005-09-12 14:53:00,6.0594,6.0608,6.05938,6.05948,13000000.0
2005-09-12 14:54:00,6.06035,6.06121,6.05974,6.06064,9000000.0
2005-09-12 14:55:00,6.06114,6.06347,6.06082,6.06226,16000000.0
2005-09-12 14:56:00,6.06435,6.06453,6.06308,6.06308,15000000.0
2005-09-12 14:57:00,6.06263,6.06294,6.06114,6.06245,15000000.0
2005-09-12 14:58:00,6.06157,6.06157,6.05879,6.05879,11000000.0
2005-09-12 14:59:00,6.06042,6.06051,6.05928,6.06001,14000000.0
2005-09-12 15:00:00,6.05983,6.06025,6.05887,6.05934,18000000.0
2005-09-12 15:01:00,6.05907,6.05982,6.05839,6.05982,12000000.0
2005-09-12 15:02:00,6.05812,6.05916,6.05769,6.05885,7000000.0
2005-09-12 15:03:00,6.05906,6.05906,6.05786,6.05816,18000000.0
2005-09-12 15:04:00,6.05666,6.05926,6.05666,6.0579,21000000.0
2005-09-12 15:05:00,6.05905,6.05949,6.05778,6.0587,13000000.0
2005-09-12 15:06:00,6.05766,6.05954,6.05766,6.05925,14000000.0
2005-09-12 15:07:00,6.05851,6.05987,6.05784,6.05902,22000000.0
2005-09-12 15:08:00,6.05782,6.06116,6.05782,6.06116,10000000.0
2005-09-12 15:09:00,6.06086,6.06086,6.0592,6.0599,9000000.0
2005-09-12 15:10:00,6.06027,6.06086,6.05892,6.06056,14000000.0
2005-09-12 15:11:00,6.0616,6.0616,6.05956,6.05956,12000000.0
2005-09-12 15:12:00,6.05919,6.06046,6.05841,6.05988,13000000.0
2005-09-12 15:13:00,6.05897,6.06028,6.05883,6.0593,12000000.0
2005-09-12 15:14:00,6.05802,6.06026,6.05784,6.05865,10000000.0
2005-09-12 15:15:00,6.05808,6.05873,6.05689,6.05767,16000000.0
2005-09-12 15:16:00,6.05769,6.05976,6.05769,6.05913,15000000.0
2005-09-12 15:17:00,6.05863,6.05965,6.05846,6.05965,14000000.0
2005-09-12 15:18:00,6.05989,6.0606,6.05907,6.05928,12000000.0
2005-09-12 15:19:00,6.06055,6.06105,6.05981,6.06012,11000000.0
2005-09-12 15:20:00,6.06012,6.06168,6.05928,6.06168,14000000.0
2005-09-12 15:21:00,6.06172,6.06172,6.05854,6.06125,14000000.0
2005-09-12 15:22:00,6.06145,6.06278,6.06135,6.06278,10000000.0
2005-09-12 15:23:00,6.06227,6.0624,6.06049,6.06049,11000000.0
2005-09-12 15:24:00,6.06044,6.06113,6.06008,6.061,10000000.0
2005-09-12 15:25:00,6.06082,6.06122,6.05969,6.06122,16000000.0
2005-09-12 15:26:00,6.06098,6.06232,6.05964,6.06002,15000000.0
2005-09-12 15:27:00,6.06092,6.06092,6.05874,6.05973,10000000.0
2005-09-12 15:28:00,6.05972,6.06026,6.0587,6.0587,11000000.0
2005-09-12 15:29:00,6.0588,6.05994,6.05737,6.05874,19000000.0
2005-09-12 15:30:00,6.05788,6.05895,6.05664,6.05664,10000000.0
2005-09-12 15:31:00,6.05769,6.05793,6.0567,6.05766,14000000.0
2005-09-12 15:32:00,6.05666,6.0572,6.05509,6.05676,12000000.0
2005-09-12 15:33:00,6.05763,6.05934,6.05715,6.05934,20000000.0
2005-09-12 15:34:00,6.05815,6.05815,6.05558,6.0565,12000000.0
2005-09-12 15:35:00,6.05681,6.05821,6.0568,6.05722,12000000.0
2005-09-12 15:36:00,6.05763,6.05787,6.05663,6.05728,10000000.0
2005-09-12 15:37:00,6.05681,6.05739,6.05601,6.0564,10000000.0
2005-09-12 15:38:00,6.05626,6.0565,6.05376,6.05441,13000000.0
2005-09-12 15:39:00,6.05482,6.0555,6.05389,6.05389,7000000.0
2005-09-12 15:40:00,6.05422,6.05825,6.05422,6.05825,10000000.0
2005-09-12 15:41:00,6.05938,6.05966,6.0578,6.05965,9000000.0
2005-09-12 15:42:00,6.06078,6.06081,6.05954,6.06058,13000000.0
2005-09-12 15:43:00,6.06083,6.06083,6.05847,6.05927,16000000.0
2005-09-12 15:44:00,6.05977,6.06159,6.0596,6.06076,14000000.0
2005-09-12 15:45:00,6.06212,6.06505,6.06206,6.06398,15000000.0
2005-09-12 15:46:00,6.06377,6.06438,6.06274,6.06324,13000000.0
2005-09-12 15:47:00,6.06332,6.06348,6.06184,6.06241,9000000.0
2005-09-12 15:48:00,6.06253,6.06281,6.06121,6.06247,21000000.0
2005-09-12 15:49:00,6.0619,6.06278,6.06114,6.06236,23000000.0
2005-09-12 15:50:00,6.06191,6.06251,6.06087,6.06142,12000000.0
2005-09-12 15:51:00,6.06184,6.06358,6.06154,6.06179,19000000.0
2005-09-12 15:52:00,6.0616,6.06282,6.06153,6.0621,15000000.0
2005-09-12 15:53:00,6.06226,6.06226,6.0579,6.0579,14000000.0
2005-09-12 15:54:00,6.058,6.0592,6.05678,6.05827,15000000.0
2005-09-12 15:55:00,6.05825,6.05873,6.05644,6.05758,12000000.0
2005-09-12 15:56:00,6.05737,6.05968,6.05682,6.05682,18000000.0
2005-09-12 15:57:00,6.05792,6.0591,6.05769,6.0591,10000000.0
2005-09-12 15:58:00,6.05827,6.05992,6.05696,6.05992,22000000.0
2005-09-12 15:59:00,6.05969,6.05979,6.05794,6.05912,12000000.0
2005-09-12 16:00:00,6.05989,6.06069,6.05894,6.05914,12000000.0
2005-09-12 16:01:00,6.05769,6.05769,6.05567,6.05684,12000000.0
2005-09-12 16:02:00,6.05688,6.05744,6.05535,6.05659,13000000.0
2005-09-12 16:03:00,6.05737,6.05737,6.05526,6.05681,13000000.0
2005-09-12 16:04:00,6.05648,6.05736,6.05643,6.05705,11000000.0
2005-09-12 16:05:00,6.05778,6.05805,6.05585,6.0565,9000000.0
2005-09-12 16:06:00,6.05732,6.05812,6.05652,6.05789,14000000.0
2005-09-12 16:07:00,6.05987,6.06018,6.0569,6.05801,15000000.0
2005-09-12 16:08:00,6.05735,6.05735,6.05478,6.05557,15000000.0
2005-09-12 16:09:00,6.05585,6.0567,6.05484,6.05639,17000000.0
2005-09-12 16:10:00,6.0573,6.05857,6.05695,6.05771,14000000.0
2005-09-12 16:11:00,6.05877,6.05944,6.05721,6.05828,9000000.0
2005-09-12 16:12:00,6.05795,6.05878,6.05708,6.05708,15000000.0
2005-09-12 16:13:00,6.05701,6.05701,6.05538,6.05638,14000000.0
2005-09-12 16:14:00,6.05596,6.05624,6.05452,6.05624,12000000.0
2005-09-12 16:15:00,6.05563,6.05577,6.05428,6.05577,14000000.0
2005-09-12 16:16:00,6.05493,6.05675,6.05398,6.05655,13000000.0
2005-09-12 16:17:00,6.05617,6.05738,6.05384,6.05738,18000000.0
2005-09-12 16:18:00,6.05797,6.05953,6.05797,6.05948,13000000.0
2005-09-12 16:19:00,6.05899,6.05954,6.05841,6.05891,8000000.0
2005-09-12 16:20:00,6.05888,6.05924,6.05686,6.05753,13000000.0
2005-09-12 16:21:00,6.0578,6.05791,6.05675,6.0574,12000000.0
2005-09-12 16:22:00,6.05802,6.0582,6.05656,6.05656,11000000.0
2005-09-12 16:23:00,6.05647,6.05765,6.05596,6.05765,14000000.0
2005-09-12 16:24:00,6.05804,6.05874,6.05703,6.05735,15000000.0
2005-09-12 16:25:00,6.05868,6.06097,6.05826,6.06097,11000000.0
2005-09-12 16:26:00,6.06098,6.06252,6.05996,6.06252,8000000.0
2005-09-12 16:27:00,6.06341,6.06376,6.0619,6.06327,10000000.0
2005-09-12 16:28:00,6.06306,6.06469,6.06306,6.06336,15000000.0
2005-09-12 16:29:00,6.06366,6.06426,6.06332,6.06332,7000000.0
2005-09-12 16:30:00,6.06292,6.06492,6.0621,6.06459,16000000.0
2005-09-12 16:31:00,6.06234,6.06357,6.0605,6.06156,14000000.0
2005-09-12 16:32:00,6.05918,6.05918,6.05652,6.0591,7000000.0
2005-09-12 16:33:00,6.06123,6.06208,6.05969,6.05992,8000000.0
2005-09-12 16:34:00,6.0617,6.0621,6.06065,6.06103,8000000.0
2005-09-12 16:35:00,6.06155,6.06171,6.06061,6.0608,9000000.0
2005-09-12 16:36:00,6.06126,6.06208,6.0599,6.06208,13000000.0
2005-09-12 16:37:00,6.06236,6.06355,6.06196,6.06196,18000000.0
2005-09-12 16:38:00,6.06251,6.06302,6.06224,6.06277,18000000.0
2005-09-12 16:39:00,6.06211,6.06291,6.06076,6.06291,20000000.0
2005-09-12 16:40:00,6.06326,6.06381,6.06202,6.06202,13000000.0
2005-09-12 16:41:00,6.06233,6.06349,6.06217,6.06333,20000000.0
2005-09-12 16:42:00,6.06293,6.06325,6.06169,6.06247,18000000.0
2005-09-12 16:43:00,6.06296,6.06332,6.06209,6.06277,15000000.0
2005-09-12 16:44:00,6.0649,6.06755,6.06479,6.06722,20000000.0
2005-09-12 16:45:00,6.06736,6.0678,6.06609,6.06753,13000000.0
2005-09-12 16:46:00,6.0677,6.06814,6.0669,6.06748,15000000.0
2005-09-12 16:47:00,6.06691,6.06741,6.06681,6.06717,8000000.0
2005-09-12 16:48:00,6.0669,6.06726,6.06597,6.06674,11000000.0
2005-09-12 16:49:00,6.0665,6.0665,6.0627,6.06387,12000000.0
2005-09-12 16:50:00,6.06316,6.0644,6.06232,6.06302,15000000.0
2005-09-12 16:51:00,6.06278,6.06307,6.0613,6.0619,18000000.0
2005-09-12 16:52:00,6.06214,6.06245,6.06092,6.06162,14000000.0
2005-09-12 16:53:00,6.06216,6.06249,6.06102,6.06204,8000000.0
2005-09-12 16:54:00,6.06373,6.06514,6.05933,6.06187,11000000.0
2005-09-12 16:55:00,6.06153,6.06232,6.0602,6.06232,12000000.0
2005-09-12 16:56:00,6.06224,6.06224,6.06051,6.06051,10000000.0
2005-09-12 16:57:00,6.06129,6.06147,6.05969,6.06071,8000000.0
2005-09-12 16:58:00,6.06055,6.06179,6.06055,6.06177,9000000.0
2005-09-12 16:59:00,6.06153,6.06411,6.06153,6.06281,13000000.0
2005-09-12 17:00:00,6.0617,6.06247,6.06146,6.06146,11000000.0
2005-09-12 17:01:00,6.06106,6.06197,6.06034,6.06104,12000000.0
2005-09-12 17:02:00,6.06041,6.0618,6.06031,6.06143,10000000.0
2005-09-12 17:03:00,6.06102,6.06152,6.05978,6.06,16000000.0
2005-09-12 17:04:00,6.06004,6.06105,6.06004,6.06047,13000000.0
2005-09-12 17:05:00,6.06007,6.06066,6.05898,6.06066,16000000.0
2005-09-12 17:06:00,6.05952,6.06049,6.05925,6.05971,12000000.0
2005-09-12 17:07:00,6.05974,6.05989,6.05897,6.0595,8000000.0
2005-09-12 17:08:00,6.05949,6.06069,6.05928,6.05989,21000000.0
2005-09-12 17:09:00,6.05959,6.05996,6.05748,6.05996,16000000.0
2005-09-12 17:10:00,6.06054,6.06054,6.0593,6.05987,11000000.0
2005-09-12 17:11:00,6.06135,6.06263,6.06053,6.06253,11000000.0
2005-09-12 17:12:00,6.06325,6.06399,6.06272,6.06288,9000000.0
2005-09-12 17:13:00,6.0633,6.06366,6.06199,6.06319,9000000.0
2005-09-12 17:14:00,6.06393,6.06554,6.06348,6.06526,17000000.0
2005-09-12 17:15:00,6.06479,6.06532,6.06357,6.06357,11000000.0
2005-09-12 17:16:00,6.06353,6.06528,6.06353,6.06384,15000000.0
2005-09-12 17:17:00,6.06419,6.06455,6.06333,6.06344,13000000.0
2005-09-12 17:18:00,6.06333,6.06333,6.06199,6.06303,15000000.0
2005-09-12 17:19:00,6.06277,6.0634,6.06086,6.0615,17000000.0
2005-09-12 17:20:00,6.06081,6.06223,6.06081,6.06223,12000000.0
2005-09-12 17:21:00,6.0623,6.06243,6.06133,6.06188,7000000.0
2005-09-12 17:22:00,6.06221,6.06302,6.06132,6.06132,14000000.0
2005-09-12 17:23:00,6.06131,6.06268,6.06114,6.0625,13000000.0
2005-09-12 17:24:00,6.06248,6.06248,6.06136,6.06189,9000000.0
2005-09-12 17:25:00,6.06251,6.06251,6.06067,6.06116,11000000.0
2005-09-12 17:26:00,6.06109,6.0621,6.06,6.06145,16000000.0
2005-09-12 17:27:00,6.06124,6.0614,6.06046,6.06046,9000000.0
2005-09-12 17:28:00,6.06161,6.06178,6.06027,6.06042,15000000.0
2005-09-12 17:29:00,6.06018,6.06101,6.05929,6.06098,11000000.0
2005-09-12 17:30:00,6.06074,6.06074,6.05922,6.06018,19000000.0
2005-09-12 17:31:00,6.05974,6.05981,6.05868,6.05868,11000000.0
2005-09-12 17:32:00,6.05903,6.06027,6.05903,6.05991,9000000.0
2005-09-12 17:33:00,6.06011,6.06114,6.06003,6.06101,10000000.0
2005-09-12 17:34:00,6.06111,6.06143,6.05988,6.05988,14000000.0
2005-09-12 17:35:00,6.06062,6.06191,6.06055,6.06055,13000000.0
2005-09-12 17:36:00,6.06112,6.06112,6.05982,6.05982,11000000.0
2005-09-12 17:37:00,6.05982,6.06149,6.05982,6.0607,15000000.0
2005-09-12 17:38:00,6.06057,6.06163,6.05969,6.06066,17000000.0
2005-09-12 17:39:00,6.06079,6.06208,6.06068,6.06208,8000000.0
2005-09-12 17:40:00,6.06192,6.06199,6.06007,6.06007,12000000.0
2005-09-12 17:41:00,6.05961,6.0607,6.05936,6.05961,21000000.0
2005-09-12 17:42:00,6.06002,6.06058,6.05915,6.05965,13000000.0
2005-09-12 17:43:00,6.06041,6.06041,6.05805,6.05805,11000000.0
2005-09-12 17:44:00,6.0592,6.05967,6.05812,6.05812,19000000.0
2005-09-12 17:45:00,6.05976,6.06043,6.05902,6.05914,10000000.0
2005-09-12 17:46:00,6.05908,6.05987,6.05885,6.05987,13000000.0
2005-09-12 17:47:00,6.05955,6.06005,6.05877,6.05884,9000000.0
2005-09-12 17:48:00,6.05873,6.05998,6.05873,6.05917,14000000.0
2005-09-12 17:49:00,6.05969,6.06063,6.05887,6.05887,14000000.0
2005-09-12 17:50:00,6.05854,6.05994,6.05854,6.05928,17000000.0
2005-09-12 17:51:00,6.05924,6.05973,6.05858,6.05893,13000000.0
2005-09-12 17:52:00,6.05876,6.05968,6.05835,6.05968,24000000.0
2005-09-12 17:53:00,6.0589,6.06201,6.0589,6.06201,16000000.0
2005-09-12 17:54:00,6.06271,6.06321,6.06157,6.06283,16000000.0
2005-09-12 17:55:00,6.06296,6.06367,6.06174,6.06179,13000000.0
2005-09-12 17:56:00,6.06171,6.06354,6.06171,6.06304,15000000.0
2005-09-12 17:57:00,6.06276,6.06276,6.06113,6.06141,10000000.0
2005-09-12 17:58:00,6.06107,6.06107,6.05942,6.06029,15000000.0
2005-09-12 17:59:00,6.05993,6.06054,6.05956,6.06052,13000000.0
2005-09-12 18:00:00,6.0603,6.06096,6.0596,6.06019,7000000.0
2005-09-12 18:01:00,6.06,6.06193,6.05964,6.06089,18000000.0
2005-09-12 18:02:00,6.06021,6.06099,6.0597,6.06034,17000000.0
2005-09-12 18:03:00,6.06136,6.06136,6.05966,6.06092,16000000.0
2005-09-12 18:04:00,6.06064,6.06085,6.05935,6.06032,14000000.0
2005-09-12 18:05:00,6.06128,6.06142,6.06014,6.06124,13000000.0
2005-09-12 18:06:00,6.06038,6.0612,6.05977,6.06047,18000000.0
2005-09-12 18:07:00,6.06022,6.06084,6.06022,6.0608,12000000.0
2005-09-12 18:08:00,6.06074,6.06104,6.06048,6.06069,18000000.0
2005-09-12 18:09:00,6.06079,6.06141,6.06054,6.06122,12000000.0
2005-09-12 18:10:00,6.06197,6.06198,6.06114,6.06158,13000000.0
2005-09-12 18:11:00,6.06113,6.06179,6.06079,6.06164,10000000.0
2005-09-12 18:12:00,6.06176,6.06203,6.06055,6.06115,11000000.0
2005-09-12 18:13:00,6.06129,6.06147,6.0596,6.0596,14000000.0
2005-09-12 18:14:00,6.05995,6.06079,6.0596,6.05995,10000000.0
2005-09-12 18:15:00,6.05995,6.06045,6.0597,6.0597,10000000.0
2005-09-12 18:16:00,6.05965,6.06041,6.0595,6.06041,9000000.0
2005-09-12 18:17:00,6.06052,6.06132,6.05946,6.05946,18000000.0
2005-09-12 18:18:00,6.05917,6.06049,6.05876,6.05895,14000000.0
2005-09-12 18:19:00,6.05912,6.06006,6.05912,6.05983,10000000.0
2005-09-12 18:20:00,6.05975,6.06068,6.05883,6.05987,15000000.0
2005-09-12 18:21:00,6.06098,6.06098,6.0598,6.06091,18000000.0
2005-09-12 18:22:00,6.06045,6.06072,6.0593,6.0603,14000000.0
2005-09-12 18:23:00,6.0611,6.06231,6.06103,6.06133,7000000.0
2005-09-12 18:24:00,6.06102,6.06194,6.06102,6.06174,9000000.0
2005-09-12 18:25:00,6.06264,6.06264,6.06094,6.06205,13000000.0
2005-09-12 18:26:00,6.06169,6.0627,6.0609,6.0627,16000000.0
2005-09-12 18:27:00,6.06272,6.06272,6.05899,6.06009,14000000.0
2005-09-12 18:28:00,6.06012,6.06012,6.05818,6.05823,13000000.0
2005-09-12 18:29:00,6.05821,6.05905,6.05767,6.05767,11000000.0
2005-09-12 18:30:00,6.0576,6.05853,6.05709,6.05749,16000000.0
2005-09-12 18:31:00,6.058,6.06067,6.058,6.06025,12000000.0
2005-09-12 18:32:00,6.06097,6.06213,6.05986,6.06213,11000000.0
2005-09-12 18:33:00,6.06191,6.06191,6.05963,6.06123,13000000.0
2005-09-12 18:34:00,6.06133,6.06174,6.05968,6.05993,13000000.0
2005-09-12 18:35:00,6.06029,6.06108,6.0599,6.06086,18000000.0
2005-09-12 18:36:00,6.06104,6.06155,6.05989,6.06002,18000000.0
2005-09-12 18:37:00,6.06054,6.06113,6.05997,6.06113,18000000.0
2005-09-12 18:38:00,6.06174,6.06412,6.06174,6.06391,11000000.0
2005-09-12 18:39:00,6.06438,6.06688,6.06387,6.06688,11000000.0
2005-09-12 18:40:00,6.06701,6.06727,6.06517,6.06574,14000000.0
2005-09-12 18:41:00,6.06583,6.06605,6.06434,6.06465,16000000.0
2005-09-12 18:42:00,6.06497,6.06498,6.06303,6.06303,14000000.0
2005-09-12 18:43:00,6.06221,6.06393,6.06221,6.06393,10000000.0
2005-09-12 18:44:00,6.06539,6.06632,6.06456,6.06632,13000000.0
2005-09-12 18:45:00,6.06682,6.06682,6.06466,6.06521,13000000.0
2005-09-12 18:46:00,6.0652,6.0652,6.06335,6.06374,12000000.0
2005-09-12 18:47:00,6.06327,6.06397,6.06232,6.06376,14000000.0
2005-09-12 18:48:00,6.06235,6.06241,6.06117,6.0616,15000000.0
2005-09-12 18:49:00,6.06154,6.06268,6.0611,6.06167,12000000.0
2005-09-12 18:50:00,6.06252,6.06315,6.06156,6.06178,9000000.0
2005-09-12 18:51:00,6.06201,6.06327,6.06184,6.06309,17000000.0
2005-09-12 18:52:00,6.06307,6.06369,6.06275,6.06351,9000000.0
2005-09-12 18:53:00,6.06277,6.06284,6.06064,6.06064,14000000.0
2005-09-12 18:54:00,6.06086,6.0628,6.06086,6.06247,14000000.0
2005-09-12 18:55:00,6.06233,6.0636,6.06219,6.06219,10000000.0
2005-09-12 18:56:00,6.06218,6.06385,6.06218,6.06296,16000000.0
2005-09-12 18:57:00,6.0631,6.06356,6.06193,6.06356,17000000.0
2005-09-12 18:58:00,6.06331,6.06389,6.0624,6.06313,14000000.0
2005-09-12 18:59:00,6.06335,6.06335,6.06212,6.06258,14000000.0
2005-09-12 19:00:00,6.0627,6.06325,6.06197,6.0628,15000000.0
2005-09-12 19:01:00,6.063,6.06374,6.06254,6.06296,15000000.0
2005-09-12 19:02:00,6.0632,6.06377,6.06286,6.0636,14000000.0
2005-09-12 19:03:00,6.06326,6.06429,6.06293,6.06347,14000000.0
2005-09-12 19:04:00,6.06321,6.06411,6.06265,6.06335,12000000.0
2005-09-12 19:05:00,6.0642,6.0642,6.06277,6.06371,15000000.0
2005-09-12 19:06:00,6.06347,6.06411,6.06256,6.06256,16000000.0
2005-09-12 19:07:00,6.06211,6.06369,6.06211,6.06298,20000000.0
2005-09-12 19:08:00,6.06266,6.06266,6.06154,6.06154,8000000.0
2005-09-12 19:09:00,6.06311,6.06362,6.06111,6.0627,17000000.0
2005-09-12 19:10:00,6.06242,6.06264,6.06233,6.0626,9000000.0
2005-09-12 19:11:00,6.06282,6.06333,6.06166,6.06305,16000000.0
2005-09-12 19:12:00,6.06334,6.06334,6.06168,6.06168,13000000.0
2005-09-12 19:13:00,6.06231,6.0634,6.06231,6.06295,10000000.0
2005-09-12 19:14:00,6.06293,6.06432,6.06251,6.06291,20000000.0
2005-09-12 19:15:00,6.06257,6.06372,6.06194,6.06372,12000000.0
2005-09-12 19:16:00,6.06238,6.06368,6.06238,6.06349,8000000.0
2005-09-12 19:17:00,6.06327,6.06327,6.06198,6.06198,18000000.0
2005-09-12 19:18:00,6.06211,6.06334,6.06211,6.06266,11000000.0
2005-09-12 19:19:00,6.06253,6.06396,6.06253,6.06364,12000000.0
2005-09-12 19:20:00,6.06342,6.06379,6.06219,6.06318,14000000.0
2005-09-12 19:21:00,6.0631,6.06316,6.06198,6.06198,13000000.0
2005-09-12 19:22:00,6.06247,6.06344,6.06235,6.06235,12000000.0
2005-09-12 19:23:00,6.06194,6.06434,6.06194,6.06335,14000000.0
2005-09-12 19:24:00,6.06344,6.06346,6.06322,6.06339,19000000.0
2005-09-12 19:25:00,6.06315,6.06332,6.06307,6.06332,8000000.0
2005-09-12 19:26:00,6.0631,6.06365,6.06267,6.06267,7000000.0
2005-09-12 19:27:00,6.06195,6.06306,6.06195,6.06221,20000000.0
2005-09-12 19:28:00,6.06235,6.06293,6.06235,6.06254,17000000.0
2005-09-12 19:29:00,6.06251,6.06336,6.06128,6.06128,10000000.0
2005-09-12 19:30:00,6.06165,6.06292,6.06123,6.06292,15000000.0
2005-09-12 19:31:00,6.06155,6.06188,6.06115,6.06188,11000000.0
2005-09-12 19:32:00,6.06207,6.06249,6.06125,6.06194,9000000.0
2005-09-12 19:33:00,6.06109,6.06146,6.06019,6.06123,14000000.0
2005-09-12 19:34:00,6.06137,6.06137,6.06044,6.06053,17000000.0
2005-09-12 19:35:00,6.06083,6.0614,6.06079,6.06079,8000000.0
2005-09-12 19:36:00,6.0607,6.06173,6.06062,6.06074,15000000.0
2005-09-12 19:37:00,6.06094,6.06162,6.06085,6.06116,8000000.0
2005-09-12 19:38:00,6.0613,6.0613,6.06047,6.06057,15000000.0
2005-09-12 19:39:00,6.06062,6.06135,6.06048,6.06054,17000000.0
2005-09-12 19:40:00,6.06105,6.0628,6.06105,6.06194,16000000.0
2005-09-12 19:41:00,6.06081,6.06143,6.06037,6.06037,11000000.0
2005-09-12 19:42:00,6.06076,6.06171,6.06046,6.06171,15000000.0
2005-09-12 19:43:00,6.0625,6.06303,6.0625,6.06303,14000000.0
2005-09-12 19:44:00,6.06272,6.0628,6.06222,6.06222,14000000.0
2005-09-12 19:45:00,6.06158,6.06198,6.06099,6.06099,15000000.0
2005-09-12 19:46:00,6.06074,6.06206,6.06062,6.06184,15000000.0
2005-09-12 19:47:00,6.06273,6.06433,6.06241,6.06324,16000000.0
2005-09-12 19:48:00,6.06381,6.06475,6.06269,6.06328,16000000.0
2005-09-12 19:49:00,6.06228,6.06323,6.06197,6.06244,8000000.0
2005-09-12 19:50:00,6.06263,6.06447,6.06263,6.06411,9000000.0
2005-09-12 19:51:00,6.06386,6.06389,6.06221,6.06221,19000000.0
2005-09-12 19:52:00,6.06213,6.06347,6.06213,6.06338,11000000.0
2005-09-12 19:53:00,6.06376,6.06376,6.06322,6.06343,14000000.0
2005-09-12 19:54:00,6.06352,6.06399,6.0622,6.06315,18000000.0
2005-09-12 19:55:00,6.06331,6.06426,6.06287,6.0637,13000000.0
2005-09-12 19:56:00,6.06367,6.06409,6.06218,6.06218,10000000.0
2005-09-12 19:57:00,6.06291,6.06395,6.06226,6.06308,16000000.0
2005-09-12 19:58:00,6.06355,6.06464,6.06247,6.0626,15000000.0
2005-09-12 19:59:00,6.06292,6.06437,6.06224,6.06227,14000000.0
2005-09-12 20:00:00,6.06254,6.06371,6.06254,6.06255,11000000.0
2005-09-12 20:01:00,6.06216,6.06324,6.06216,6.06218,24000000.0
2005-09-12 20:02:00,6.06215,6.06412,6.06215,6.06273,11000000.0
2005-09-12 20:03:00,6.06306,6.06378,6.06268,6.06378,11000000.0
2005-09-12 20:04:00,6.0644,6.06516,6.06386,6.06454,10000000.0
2005-09-12 20:05:00,6.0644,6.0649,6.06354,6.0649,17000000.0
2005-09-12 20:06:00,6.06438,6.06438,6.06261,6.06261,10000000.0
2005-09-12 20:07:00,6.06304,6.06384,6.06242,6.06345,14000000.0
2005-09-12 20:08:00,6.06294,6.06312,6.06165,6.06165,13000000.0
2005-09-12 20:09:00,6.06239,6.06281,6.06165,6.06257,11000000.0
2005-09-12 20:10:00,6.06197,6.06198,6.06109,6.06198,11000000.0
2005-09-12 20:11:00,6.06185,6.06278,6.06122,6.06122,9000000.0
2005-09-12 20:12:00,6.06102,6.06227,6.06097,6.06107,16000000.0
2005-09-12 20:13:00,6.06161,6.06173,6.06146,6.06149,11000000.0
2005-09-12 20:14:00,6.06155,6.06284,6.06155,6.06284,19000000.0
2005-09-12 20:15:00,6.06335,6.06342,6.0632,6.06323,13000000.0
2005-09-12 20:16:00,6.06279,6.06279,6.06185,6.06229,15000000.0
2005-09-12 20:17:00,6.06168,6.06252,6.06144,6.06252,8000000.0
2005-09-12 20:18:00,6.06293,6.06331,6.06217,6.06308,14000000.0
2005-09-12 20:19:00,6.06215,6.06323,6.06169,6.06262,14000000.0
2005-09-12 20:20:00,6.06276,6.06312,6.06199,6.06302,12000000.0
2005-09-12 20:21:00,6.06296,6.06339,6.06198,6.06198,9000000.0
2005-09-12 20:22:00,6.06179,6.06282,6.06155,6.0626,17000000.0
2005-09-12 20:23:00,6.06262,6.06262,6.06193,6.06236,11000000.0
2005-09-12 20:24:00,6.06288,6.06373,6.06193,6.06266,16000000.0
2005-09-12 20:25:00,6.063,6.06326,6.06247,6.0625,11000000.0
2005-09-12 20:26:00,6.06232,6.06352,6.06201,6.06269,8000000.0
2005-09-12 20:27:00,6.06322,6.064,6.06196,6.06296,13000000.0
2005-09-12 20:28:00,6.06262,6.06268,6.0618,6.06267,15000000.0
2005-09-12 20:29:00,6.06279,6.06314,6.0625,6.06288,16000000.0
2005-09-12 20:30:00,6.06298,6.06312,6.06215,6.06291,8000000.0
2005-09-12 20:31:00,6.06239,6.06328,6.06177,6.06317,18000000.0
2005-09-12 20:32:00,6.06371,6.06391,6.06266,6.06285,7000000.0
2005-09-12 20:33:00,6.06459,6.06637,6.06404,6.06608,13000000.0
2005-09-12 20:34:00,6.06642,6.06665,6.06553,6.06659,13000000.0
2005-09-12 20:35:00,6.06644,6.06644,6.06538,6.06624,9000000.0
2005-09-12 20:36:00,6.06657,6.06719,6.06531,6.06719,17000000.0
2005-09-12 20:37:00,6.067,6.06755,6.06617,6.06755,14000000.0
2005-09-12 20:38:00,6.06731,6.06731,6.06556,6.06631,16000000.0
2005-09-12 20:39:00,6.06624,6.06624,6.0644,6.0644,14000000.0
2005-09-12 20:40:00,6.06452,6.06524,6.06426,6.06426,17000000.0
2005-09-12 20:41:00,6.06391,6.06518,6.06361,6.06386,16000000.0
2005-09-12 20:42:00,6.06379,6.06545,6.06379,6.06435,22000000.0
2005-09-12 20:43:00,6.06424,6.06512,6.06422,6.06512,18000000.0
2005-09-12 20:44:00,6.06488,6.06525,6.06452,6.06496,16000000.0
2005-09-12 20:45:00,6.06512,6.06602,6.06387,6.06387,8000000.0
2005-09-12 20:46:00,6.06387,6.06516,6.06387,6.06439,19000000.0
2005-09-12 20:47:00,6.06397,6.06495,6.06385,6.0644,12000000.0
2005-09-12 20:48:00,6.06455,6.06495,6.06368,6.06444,9000000.0
2005-09-12 20:49:00,6.06421,6.06464,6.06362,6.06464,19000000.0
2005-09-12 20:50:00,6.06406,6.06491,6.06305,6.06398,15000000.0
2005-09-12 20:51:00,6.06338,6.06338,6.06281,6.06302,9000000.0
2005-09-12 20:52:00,6.06409,6.06491,6.06374,6.06397,11000000.0
2005-09-12 20:53:00,6.06361,6.06508,6.06361,6.06461,15000000.0
2005-09-12 20:54:00,6.06447,6.06462,6.06357,6.06384,12000000.0
2005-09-12 20:55:00,6.06376,6.06449,6.06351,6.06351,18000000.0
2005-09-12 20:56:00,6.06346,6.06437,6.06301,6.06301,12000000.0
2005-09-12 20:57:00,6.0649,6.06511,6.06387,6.06509,13000000.0
2005-09-12 20:58:00,6.06551,6.06666,6.06538,6.06635,11000000.0
2005-09-12 20:59:00,6.06676,6.06849,6.06638,6.06849,11000000.0
2005-09-12 21:00:00,6.0681,6.06951,6.06767,6.06951,17000000.0
2005-09-12 21:01:00,6.06948,6.06962,6.06778,6.06962,10000000.0
2005-09-12 21:02:00,6.06736,6.06877,6.06716,6.0679,8000000.0
2005-09-12 21:03:00,6.06817,6.06865,6.06714,6.06767,19000000.0
2005-09-12 21:04:00,6.06768,6.06816,6.06625,6.06625,18000000.0
2005-09-12 21:05:00,6.06679,6.06806,6.06668,6.06668,14000000.0
2005-09-12 21:06:00,6.06692,6.06692,6.06557,6.06583,12000000.0
2005-09-12 21:07:00,6.0663,6.06738,6.06608,6.06684,10000000.0
2005-09-12 21:08:00,6.06749,6.06749,6.06571,6.06571,14000000.0
2005-09-12 21:09:00,6.06552,6.06689,6.06552,6.06582,16000000.0
2005-09-12 21:10:00,6.06637,6.06679,6.06517,6.06517,15000000.0
2005-09-12 21:11:00,6.06487,6.06593,6.06426,6.06426,13000000.0
2005-09-12 21:12:00,6.06463,6.06583,6.06463,6.06546,10000000.0
2005-09-12 21:13:00,6.06551,6.06551,6.06384,6.06384,14000000.0
2005-09-12 21:14:00,6.06368,6.0655,6.06368,6.06462,10000000.0
2005-09-12 21:15:00,6.06457,6.06627,6.06449,6.0656,15000000.0
2005-09-12 21:16:00,6.0649,6.06578,6.06436,6.06436,11000000.0
2005-09-12 21:17:00,6.06526,6.06526,6.06379,6.06524,13000000.0
2005-09-12 21:18:00,6.06483,6.06603,6.06427,6.06603,17000000.0
2005-09-12 21:19:00,6.06585,6.06585,6.06449,6.06457,12000000.0
2005-09-12 21:20:00,6.06436,6.06534,6.06436,6.06534,14000000.0
2005-09-12 21:21:00,6.06488,6.06488,6.06299,6.06299,11000000.0
2005-09-12 21:22:00,6.06414,6.06456,6.06346,6.06419,9000000.0
2005-09-12 21:23:00,6.0646,6.066,6.0646,6.06569,7000000.0
2005-09-12 21:24:00,6.06472,6.06582,6.06472,6.06582,11000000.0
2005-09-12 21:25:00,6.06602,6.06602,6.06533,6.06539,7000000.0
2005-09-12 21:26:00,6.0656,6.06604,6.06446,6.06446,13000000.0
2005-09-12 21:27:00,6.06592,6.06615,6.06505,6.06538,11000000.0
2005-09-12 21:28:00,6.06547,6.06651,6.06512,6.06614,15000000.0
2005-09-12 21:29:00,6.06576,6.06628,6.06512,6.06576,12000000.0
2005-09-12 21:30:00,6.06603,6.06645,6.06473,6.06473,10000000.0
2005-09-12 21:31:00,6.06501,6.06585,6.06444,6.06511,10000000.0
2005-09-12 21:32:00,6.06507,6.06646,6.06507,6.06544,12000000.0
2005-09-12 21:33:00,6.06592,6.06689,6.06459,6.06468,19000000.0
2005-09-12 21:34:00,6.06491,6.06621,6.06491,6.06593,8000000.0
2005-09-12 21:35:00,6.06584,6.06689,6.06543,6.06626,20000000.0
2005-09-12 21:36:00,6.06515,6.06538,6.06357,6.06431,19000000.0
2005-09-12 21:37:00,6.06457,6.06563,6.06397,6.06563,19000000.0
2005-09-12 21:38:00,6.06592,6.06592,6.06415,6.06447,13000000.0
2005-09-12 21:39:00,6.06453,6.06453,6.0634,6.06431,17000000.0
2005-09-12 21:40:00,6.06432,6.06492,6.06369,6.06427,7000000.0
2005-09-12 21:41:00,6.0639,6.06428,6.06333,6.06428,11000000.0
2005-09-12 21:42:00,6.06397,6.06397,6.06158,6.06261,18000000.0
2005-09-12 21:43:00,6.06258,6.06309,6.06202,6.06286,13000000.0
2005-09-12 21:44:00,6.06262,6.06416,6.06222,6.06254,16000000.0
2005-09-12 21:45:00,6.06291,6.06334,6.06193,6.06193,11000000.0
2005-09-12 21:46:00,6.06227,6.06345,6.0618,6.0618,13000000.0
2005-09-12 21:47:00,6.0618,6.06267,6.0618,6.0623,13000000.0
2005-09-12 21:48:00,6.06209,6.06251,6.06194,6.06237,17000000.0
2005-09-12 21:49:00,6.06257,6.06257,6.06198,6.06203,8000000.0
2005-09-12 21:50:00,6.0627,6.06279,6.06199,6.06277,11000000.0
2005-09-12 21:51:00,6.06206,6.06304,6.06186,6.06186,13000000.0
2005-09-12 21:52:00,6.06177,6.06246,6.06177,6.062,13000000.0
2005-09-12 21:53:00,6.06201,6.06336,6.06201,6.06229,14000000.0
2005-09-12 21:54:00,6.06232,6.0626,6.06164,6.0625,11000000.0
2005-09-12 21:55:00,6.06266,6.06335,6.06168,6.0625,17000000.0
2005-09-12 21:56:00,6.06241,6.06336,6.06241,6.06273,12000000.0
2005-09-12 21:57:00,6.06237,6.06309,6.06204,6.06283,16000000.0
2005-09-12 21:58:00,6.06398,6.06398,6.06246,6.06246,9000000.0
2005-09-12 21:59:00,6.06235,6.0639,6.06204,6.06225,18000000.0
2005-09-12 22:00:00,6.06211,6.06376,6.06211,6.06376,13000000.0
2005-09-12 22:01:00,6.06393,6.06406,6.06324,6.06361,11000000.0
2005-09-12 22:02:00,6.06364,6.06464,6.06274,6.06388,17000000.0
2005-09-12 22:03:00,6.0631,6.06398,6.06276,6.06397,23000000.0
2005-09-12 22:04:00,6.06447,6.06447,6.06254,6.0627,15000000.0
2005-09-12 22:05:00,6.06216,6.0638,6.06216,6.06312,14000000.0
2005-09-12 22:06:00,6.06337,6.06395,6.06266,6.06366,15000000.0
2005-09-12 22:07:00,6.06349,6.06398,6.06293,6.06303,9000000.0
2005-09-12 22:08:00,6.06273,6.06519,6.06273,6.06447,18000000.0
2005-09-12 22:09:00,6.06455,6.06521,6.06455,6.06506,11000000.0
2005-09-12 22:10:00,6.06521,6.06568,6.06443,6.06481,7000000.0
2005-09-12 22:11:00,6.06503,6.06659,6.0649,6.06538,8000000.0
2005-09-12 22:12:00,6.06616,6.06646,6.06507,6.06514,16000000.0
2005-09-12 22:13:00,6.06543,6.06715,6.06524,6.06543,24000000.0
2005-09-12 22:14:00,6.06525,6.06537,6.06406,6.06406,9000000.0
2005-09-12 22:15:00,6.06482,6.06565,6.06433,6.06565,10000000.0
2005-09-12 22:16:00,6.06542,6.06542,6.06327,6.06327,13000000.0
2005-09-12 22:17:00,6.06336,6.06488,6.06336,6.06355,20000000.0
2005-09-12 22:18:00,6.06475,6.06511,6.06423,6.06423,11000000.0
2005-09-12 22:19:00,6.06384,6.06417,6.06272,6.06296,15000000.0
2005-09-12 22:20:00,6.06418,6.06433,6.06287,6.06398,16000000.0
2005-09-12 22:21:00,6.06424,6.06453,6.06301,6.06372,12000000.0
2005-09-12 22:22:00,6.06437,6.0654,6.06385,6.06507,14000000.0
2005-09-12 22:23:00,6.06441,6.06441,6.06313,6.06313,11000000.0
2005-09-12 22:24:00,6.06319,6.0633,6.06297,6.06312,16000000.0
2005-09-12 22:25:00,6.06316,6.0641,6.06275,6.06332,14000000.0
2005-09-12 22:26:00,6.06322,6.06322,6.06232,6.06232,10000000.0
2005-09-12 22:27:00,6.0624,6.06345,6.06199,6.06294,14000000.0
2005-09-12 22:28:00,6.06265,6.06386,6.06244,6.06264,12000000.0
2005-09-12 22:29:00,6.06297,6.06327,6.06267,6.06321,13000000.0
2005-09-12 22:30:00,6.06172,6.06333,6.06172,6.0631,8000000.0
2005-09-12 22:31:00,6.06381,6.06419,6.06305,6.06327,11000000.0
2005-09-12 22:32:00,6.06266,6.06309,6.06138,6.06269,20000000.0
2005-09-12 22:33:00,6.06261,6.06313,6.06142,6.06313,11000000.0
2005-09-12 22:34:00,6.0628,6.0628,6.06129,6.06278,10000000.0
2005-09-12 22:35:00,6.06289,6.06289,6.06071,6.06183,13000000.0
2005-09-12 22:36:00,6.06221,6.06225,6.06074,6.06213,9000000.0
2005-09-12 22:37:00,6.06226,6.06309,6.06199,6.06215,13000000.0
2005-09-12 22:38:00,6.06178,6.0621,6.06093,6.06093,9000000.0
2005-09-12 22:39:00,6.06061,6.06301,6.06061,6.06301,12000000.0
2005-09-12 22:40:00,6.0626,6.06271,6.06185,6.06205,9000000.0
2005-09-12 22:41:00,6.06173,6.06173,6.06033,6.06143,14000000.0
2005-09-12 22:42:00,6.0612,6.06333,6.0612,6.0633,13000000.0
2005-09-12 22:43:00,6.06306,6.06306,6.06184,6.06213,12000000.0
2005-09-12 22:44:00,6.06193,6.0625,6.06107,6.06107,15000000.0
2005-09-12 22:45:00,6.06084,6.06263,6.06084,6.06209,13000000.0
2005-09-12 22:46:00,6.06192,6.06227,6.06119,6.06227,14000000.0
2005-09-12 22:47:00,6.06148,6.06262,6.06117,6.06211,15000000.0
2005-09-12 22:48:00,6.06215,6.06341,6.06189,6.06223,13000000.0
2005-09-12 22:49:00,6.06272,6.06346,6.06225,6.06225,13000000.0
2005-09-12 22:50:00,6.06204,6.06295,6.06143,6.06295,15000000.0
2005-09-12 22:51:00,6.06304,6.06304,6.0621,6.06214,14000000.0
2005-09-12 22:52:00,6.06181,6.06181,6.06152,6.06175,9000000.0
2005-09-12 22:53:00,6.06183,6.06268,6.06168,6.06181,15000000.0
2005-09-12 22:54:00,6.06189,6.06342,6.06189,6.06211,17000000.0
2005-09-12 22:55:00,6.06219,6.06319,6.062,6.062,16000000.0
2005-09-12 22:56:00,6.0621,6.06298,6.06171,6.06221,13000000.0
2005-09-12 22:57:00,6.06285,6.06294,6.06158,6.06158,8000000.0
2005-09-12 22:58:00,6.06288,6.06299,6.06189,6.06189,8000000.0
2005-09-12 22:59:00,6.06355,6.06357,6.06131,6.06208,19000000.0
2005-09-12 23:00:00,6.06206,6.0629,6.06116,6.06116,10000000.0
2005-09-12 23:01:00,6.06184,6.06332,6.06176,6.06243,7000000.0
2005-09-12 23:02:00,6.06372,6.0653,6.06354,6.06415,15000000.0
2005-09-12 23:03:00,6.06399,6.06461,6.06329,6.06378,17000000.0
2005-09-12 23:04:00,6.06341,6.06341,6.06168,6.06337,19000000.0
2005-09-12 23:05:00,6.0639,6.0639,6.06217,6.06277,9000000.0
2005-09-12 23:06:00,6.06314,6.06357,6.06195,6.06199,12000000.0
2005-09-12 23:07:00,6.0622,6.06305,6.06207,6.06207,14000000.0
2005-09-12 23:08:00,6.06229,6.06439,6.062,6.06362,16000000.0
2005-09-12 23:09:00,6.06419,6.06455,6.06282,6.0638,9000000.0
2005-09-12 23:10:00,6.0645,6.06507,6.0634,6.0634,12000000.0
2005-09-12 23:11:00,6.06335,6.06541,6.06335,6.06541,14000000.0
2005-09-12 23:12:00,6.06554,6.0656,6.06357,6.06376,7000000.0
2005-09-12 23:13:00,6.06412,6.0645,6.06342,6.06349,14000000.0
2005-09-12 23:14:00,6.06342,6.06538,6.06342,6.06423,19000000.0
2005-09-12 23:15:00,6.06516,6.06656,6.06439,6.06439,13000000.0
2005-09-12 23:16:00,6.06572,6.06622,6.06434,6.06434,15000000.0
2005-09-12 23:17:00,6.06444,6.06541,6.06444,6.06527,11000000.0
2005-09-12 23:18:00,6.06502,6.06551,6.06483,6.06501,12000000.0
2005-09-12 23:19:00,6.06443,6.06446,6.06368,6.06387,14000000.0
2005-09-12 23:20:00,6.0646,6.06532,6.06344,6.06532,19000000.0
2005-09-12 23:21:00,6.06365,6.06446,6.06356,6.06356,7000000.0
2005-09-12 23:22:00,6.06377,6.06538,6.06377,6.06487,15000000.0
2005-09-12 23:23:00,6.06428,6.06509,6.06324,6.06324,11000000.0
2005-09-12 23:24:00,6.06252,6.06419,6.06252,6.0638,14000000.0
2005-09-12 23:25:00,6.0637,6.06407,6.06307,6.06386,11000000.0
2005-09-12 23:26:00,6.0642,6.0642,6.06107,6.06244,14000000.0
2005-09-12 23:27:00,6.06168,6.06266,6.06163,6.06232,11000000.0
2005-09-12 23:28:00,6.06256,6.06331,6.06256,6.06311,12000000.0
2005-09-12 23:29:00,6.06432,6.06558,6.06411,6.06411,16000000.0
2005-09-12 23:30:00,6.06358,6.06407,6.06334,6.06407,20000000.0
2005-09-12 23:31:00,6.06395,6.06395,6.06246,6.06321,11000000.0
2005-09-12 23:32:00,6.06321,6.06332,6.06254,6.06254,16000000.0
2005-09-12 23:33:00,6.06393,6.06393,6.06277,6.06306,12000000.0
2005-09-12 23:34:00,6.06314,6.06329,6.06302,6.06314,13000000.0
2005-09-12 23:35:00,6.06355,6.06397,6.06283,6.06311,9000000.0
2005-09-12 23:36:00,6.06355,6.06402,6.06309,6.06348,9000000.0
2005-09-12 23:37:00,6.06343,6.06463,6.06334,6.06463,14000000.0
2005-09-12 23:38:00,6.06388,6.06478,6.06354,6.06354,13000000.0
2005-09-12 23:39:00,6.06329,6.06445,6.06307,6.06445,17000000.0
2005-09-12 23:40:00,6.06438,6.06456,6.06296,6.06302,12000000.0
2005-09-12 23:41:00,6.06349,6.06509,6.06349,6.06401,17000000.0
2005-09-12 23:42:00,6.06366,6.0649,6.06366,6.06425,22000000.0
2005-09-12 23:43:00,6.06435,6.0661,6.06435,6.06581,15000000.0
2005-09-12 23:44:00,6.06573,6.06635,6.06526,6.06635,14000000.0
2005-09-12 23:45:00,6.06571,6.06659,6.06525,6.06525,20000000.0
2005-09-12 23:46:00,6.06481,6.06502,6.06472,6.06494,14000000.0
2005-09-12 23:47:00,6.06514,6.06568,6.06487,6.06487,10000000.0
2005-09-12 23:48:00,6.06482,6.06598,6.06473,6.06514,18000000.0
2005-09-12 23:49:00,6.06497,6.06506,6.06482,6.06503,14000000.0
2005-09-12 23:50:00,6.06535,6.06724,6.06535,6.06598,13000000.0
2005-09-12 23:51:00,6.06582,6.06643,6.06573,6.06643,8000000.0
2005-09-12 23:52:00,6.06672,6.06735,6.06615,6.06725,16000000.0
2005-09-12 23:53:00,6.06758,6.06758,6.06601,6.06665,18000000.0
2005-09-12 23:54:00,6.06645,6.06708,6.0662,6.0662,12000000.0
2005-09-12 23:55:00,6.06569,6.06727,6.06556,6.06676,19000000.0
2005-09-12 23:56:00,6.06699,6.06743,6.0663,6.06663,14000000.0
2005-09-12 23:57:00,6.0661,6.06706,6.06574,6.06589,16000000.0
2005-09-12 23:58:00,6.06551,6.066,6.06535,6.066,13000000.0
2005-09-12 23:59:00,6.0665,6.06662,6.0664,6.0664,14000000.0
2005-09-13 00:00:00,6.06578,6.06674,6.06438,6.065,17000000.0
2005-09-13 00:01:00,6.06499,6.06549,6.06419,6.06475,12000000.0
2005-09-13 00:02:00,6.06445,6.06549,6.06426,6.06504,15000000.0
2005-09-13 00:03:00,6.06535,6.06569,6.06415,6.06459,14000000.0
2005-09-13 00:04:00,6.06551,6.06638,6.06531,6.06531,12000000.0
2005-09-13 00:05:00,6.06472,6.06587,6.06463,6.06463,12000000.0
2005-09-13 00:06:00,6.06451,6.06526,6.06425,6.06509,12000000.0
2005-09-13 00:07:00,6.06478,6.06579,6.06449,6.06495,11000000.0
2005-09-13 00:08:00,6.06517,6.06531,6.06505,6.06521,15000000.0
2005-09-13 00:09:00,6.06517,6.0659,6.06484,6.06501,12000000.0
2005-09-13 00:10:00,6.06421,6.0653,6.06328,6.06328,19000000.0
2005-09-13 00:11:00,6.06247,6.06455,6.06247,6.06455,8000000.0
2005-09-13 00:12:00,6.06437,6.06437,6.06294,6.06367,9000000.0
2005-09-13 00:13:00,6.06376,6.06442,6.06376,6.0642,13000000.0
2005-09-13 00:14:00,6.06284,6.06384,6.06251,6.06255,14000000.0
2005-09-13 00:15:00,6.0627,6.06399,6.06265,6.06399,12000000.0
2005-09-13 00:16:00,6.06423,6.06423,6.06295,6.06405,12000000.0
2005-09-13 00:17:00,6.064,6.06408,6.06385,6.06387,10000000.0
2005-09-13 00:18:00,6.06398,6.06412,6.06381,6.06385,19000000.0
2005-09-13 00:19:00,6.06414,6.06459,6.06374,6.0645,12000000.0
2005-09-13 00:20:00,6.06457,6.06479,6.06452,6.06461,11000000.0
2005-09-13 00:21:00,6.06472,6.06475,6.06447,6.06472,14000000.0
2005-09-13 00:22:00,6.0646,6.06474,6.06447,6.06474,13000000.0
2005-09-13 00:23:00,6.06425,6.06432,6.06351,6.06365,13000000.0
2005-09-13 00:24:00,6.06441,6.06441,6.06326,6.06326,9000000.0
2005-09-13 00:25:00,6.06316,6.0641,6.06313,6.06338,13000000.0
2005-09-13 00:26:00,6.06308,6.06374,6.06296,6.06296,14000000.0
2005-09-13 00:27:00,6.06328,6.06466,6.0632,6.06397,15000000.0
2005-09-13 00:28:00,6.06411,6.06413,6.06255,6.06255,7000000.0
2005-09-13 00:29:00,6.06264,6.06404,6.06249,6.06325,17000000.0
2005-09-13 00:30:00,6.06299,6.06359,6.06245,6.063,9000000.0
2005-09-13 00:31:00,6.06392,6.06466,6.06361,6.06384,13000000.0
2005-09-13 00:32:00,6.06372,6.06488,6.06329,6.0641,8000000.0
2005-09-13 00:33:00,6.06377,6.0643,6.06369,6.06429,19000000.0
2005-09-13 00:34:00,6.06337,6.06416,6.06298,6.06366,15000000.0
2005-09-13 00:35:00,6.06256,6.06343,6.06251,6.06343,12000000.0
2005-09-13 00:36:00,6.06385,6.06476,6.06349,6.0639,15000000.0
2005-09-13 00:37:00,6.06364,6.06441,6.06354,6.06441,15000000.0
2005-09-13 00:38:00,6.06407,6.06435,6.06278,6.06278,18000000.0
2005-09-13 00:39:00,6.06268,6.0638,6.06249,6.06249,20000000.0
2005-09-13 00:40:00,6.06275,6.06319,6.06261,6.06312,10000000.0
2005-09-13 00:41:00,6.06203,6.06301,6.06203,6.06301,9000000.0
2005-09-13 00:42:00,6.06261,6.06291,6.06148,6.06248,16000000.0
2005-09-13 00:43:00,6.06182,6.06233,6.0611,6.0616,16000000.0
2005-09-13 00:44:00,6.06219,6.0624,6.06151,6.062,10000000.0
2005-09-13 00:45:00,6.06227,6.06227,6.06057,6.06186,16000000.0
2005-09-13 00:46:00,6.06047,6.06141,6.06018,6.06092,12000000.0
2005-09-13 00:47:00,6.06126,6.06132,6.06049,6.06054,8000000.0
2005-09-13 00:48:00,6.06052,6.06052,6.06026,6.06039,16000000.0
2005-09-13 00:49:00,6.06038,6.06218,6.06038,6.06193,11000000.0
2005-09-13 00:50:00,6.0614,6.0614,6.06093,6.06107,9000000.0
2005-09-13 00:51:00,6.06137,6.06257,6.06111,6.06111,9000000.0
2005-09-13 00:52:00,6.0612,6.06188,6.0608,6.06174,18000000.0
2005-09-13 00:53:00,6.06174,6.06253,6.06026,6.06065,12000000.0
2005-09-13 00:54:00,6.06064,6.06123,6.06,6.06059,12000000.0
2005-09-13 00:55:00,6.06014,6.061,6.06008,6.06087,11000000.0
2005-09-13 00:56:00,6.06108,6.06163,6.06108,6.06123,14000000.0
2005-09-13 00:57:00,6.06095,6.06222,6.06085,6.06132,15000000.0
2005-09-13 00:58:00,6.0605,6.06124,6.06016,6.06016,9000000.0
2005-09-13 00:59:00,6.06038,6.06116,6.06017,6.06104,17000000.0
2005-09-13 01:00:00,6.06092,6.06095,6.05902,6.06007,12000000.0
2005-09-13 01:01:00,6.06021,6.06107,6.05993,6.06087,15000000.0
2005-09-13 01:02:00,6.06073,6.06083,6.05966,6.05985,10000000.0
2005-09-13 01:03:00,6.0604,6.06114,6.06011,6.06035,13000000.0
2005-09-13 01:04:00,6.06018,6.06115,6.05988,6.06105,13000000.0
2005-09-13 01:05:00,6.06178,6.06178,6.05966,6.05966,13000000.0
2005-09-13 01:06:00,6.05969,6.06087,6.05969,6.06044,12000000.0
2005-09-13 01:07:00,6.0601,6.06032,6.05955,6.06007,13000000.0
2005-09-13 01:08:00,6.05992,6.06069,6.05968,6.05968,15000000.0
2005-09-13 01:09:00,6.05961,6.05992,6.05891,6.05909,17000000.0
2005-09-13 01:10:00,6.05881,6.05994,6.05842,6.05842,10000000.0
2005-09-13 01:11:00,6.05993,6.06057,6.05928,6.06057,11000000.0
2005-09-13 01:12:00,6.06075,6.06077,6.05985,6.06032,10000000.0
2005-09-13 01:13:00,6.06141,6.06217,6.0605,6.06129,11000000.0
2005-09-13 01:14:00,6.06094,6.06202,6.06094,6.06125,13000000.0
2005-09-13 01:15:00,6.06108,6.06178,6.06077,6.06077,9000000.0
2005-09-13 01:16:00,6.06044,6.06072,6.06044,6.06054,12000000.0
2005-09-13 01:17:00,6.06062,6.06067,6.06042,6.06055,11000000.0
2005-09-13 01:18:00,6.06209,6.06303,6.06127,6.06134,12000000.0
2005-09-13 01:19:00,6.06123,6.06232,6.06119,6.06212,19000000.0
2005-09-13 01:20:00,6.06111,6.06161,6.05959,6.05959,11000000.0
2005-09-13 01:21:00,6.05945,6.06117,6.05945,6.06006,12000000.0
2005-09-13 01:22:00,6.06018,6.06112,6.06011,6.0611,9000000.0
2005-09-13 01:23:00,6.06047,6.06093,6.05969,6.05992,13000000.0
2005-09-13 01:24:00,6.05971,6.05975,6.05939,6.05952,14000000.0
2005-09-13 01:25:00,6.06001,6.06071,6.05959,6.05997,11000000.0
2005-09-13 01:26:00,6.06002,6.06139,6.06002,6.06137,10000000.0
2005-09-13 01:27:00,6.06121,6.06194,6.06062,6.06167,17000000.0
2005-09-13 01:28:00,6.06076,6.06198,6.06062,6.061,13000000.0
2005-09-13 01:29:00,6.0611,6.06188,6.0605,6.06188,19000000.0
2005-09-13 01:30:00,6.06148,6.06148,6.05962,6.0601,15000000.0
2005-09-13 01:31:00,6.06004,6.06102,6.06004,6.06102,15000000.0
2005-09-13 01:32:00,6.06156,6.06207,6.06075,6.06145,12000000.0
2005-09-13 01:33:00,6.06108,6.06159,6.06054,6.06054,8000000.0
2005-09-13 01:34:00,6.06065,6.06191,6.06065,6.06105,18000000.0
2005-09-13 01:35:00,6.0612,6.06194,6.0612,6.06194,12000000.0
2005-09-13 01:36:00,6.06182,6.06207,6.06096,6.06096,16000000.0
2005-09-13 01:37:00,6.06121,6.06266,6.06121,6.06228,15000000.0
2005-09-13 01:38:00,6.06259,6.0627,6.06152,6.06173,18000000.0
2005-09-13 01:39:00,6.06068,6.06068,6.05905,6.05934,10000000.0
2005-09-13 01:40:00,6.05915,6.05988,6.05832,6.05835,11000000.0
2005-09-13 01:41:00,6.05924,6.06033,6.05924,6.05972,16000000.0
2005-09-13 01:42:00,6.05944,6.06039,6.05895,6.05993,14000000.0
2005-09-13 01:43:00,6.05895,6.05943,6.05823,6.05861,16000000.0
2005-09-13 01:44:00,6.05897,6.05933,6.05806,6.05811,15000000.0
2005-09-13 01:45:00,6.05832,6.05919,6.05811,6.05811,16000000.0
2005-09-13 01:46:00,6.05806,6.05912,6.05806,6.05817,9000000.0
2005-09-13 01:47:00,6.05959,6.05966,6.05846,6.05872,17000000.0
2005-09-13 01:48:00,6.05895,6.05972,6.05832,6.05933,16000000.0
2005-09-13 01:49:00,6.0593,6.0593,6.05777,6.05777,10000000.0
2005-09-13 01:50:00,6.05761,6.05876,6.05761,6.05876,11000000.0
2005-09-13 01:51:00,6.05863,6.05863,6.05695,6.05758,12000000.0
2005-09-13 01:52:00,6.0582,6.05861,6.05734,6.05828,12000000.0
2005-09-13 01:53:00,6.05762,6.05811,6.05615,6.05742,18000000.0
2005-09-13 01:54:00,6.05665,6.05702,6.05383,6.05517,14000000.0
2005-09-13 01:55:00,6.05521,6.05612,6.05503,6.0561,18000000.0
2005-09-13 01:56:00,6.05728,6.05754,6.05597,6.05703,8000000.0
2005-09-13 01:57:00,6.05593,6.05806,6.05593,6.05696,13000000.0
2005-09-13 01:58:00,6.05677,6.05712,6.05592,6.05592,11000000.0
2005-09-13 01:59:00,6.05585,6.05716,6.05585,6.05716,11000000.0
2005-09-13 02:00:00,6.05731,6.05795,6.05631,6.0571,16000000.0
2005-09-13 02:01:00,6.05672,6.05735,6.05595,6.05678,21000000.0
2005-09-13 02:02:00,6.05707,6.05745,6.05625,6.05706,10000000.0
2005-09-13 02:03:00,6.05688,6.05722,6.05632,6.05642,8000000.0
2005-09-13 02:04:00,6.05641,6.057,6.05608,6.057,14000000.0
2005-09-13 02:05:00,6.05729,6.05732,6.05605,6.05605,14000000.0
2005-09-13 02:06:00,6.05679,6.05744,6.05648,6.05724,15000000.0
2005-09-13 02:07:00,6.05761,6.05792,6.05686,6.05762,10000000.0
2005-09-13 02:08:00,6.05787,6.05845,6.05669,6.05845,16000000.0
2005-09-13 02:09:00,6.05857,6.05857,6.0573,6.05742,18000000.0
2005-09-13 02:10:00,6.05754,6.05784,6.05587,6.05689,16000000.0
2005-09-13 02:11:00,6.05591,6.05679,6.05551,6.05598,14000000.0
2005-09-13 02:12:00,6.05595,6.05722,6.05555,6.05659,10000000.0
2005-09-13 02:13:00,6.05585,6.05717,6.05585,6.05592,15000000.0
2005-09-13 02:14:00,6.05599,6.05852,6.05599,6.05662,19000000.0
2005-09-13 02:15:00,6.05733,6.05863,6.05685,6.05754,12000000.0
2005-09-13 02:16:00,6.05635,6.05865,6.05635,6.05757,18000000.0
2005-09-13 02:17:00,6.05957,6.06106,6.05896,6.06041,14000000.0
2005-09-13 02:18:00,6.061,6.0621,6.05883,6.05883,12000000.0
2005-09-13 02:19:00,6.05987,6.06025,6.05872,6.06025,14000000.0
2005-09-13 02:20:00,6.05957,6.06101,6.05939,6.05956,13000000.0
2005-09-13 02:21:00,6.06078,6.06281,6.06074,6.06193,15000000.0
2005-09-13 02:22:00,6.06171,6.06192,6.06027,6.06108,13000000.0
2005-09-13 02:23:00,6.06188,6.0621,6.06067,6.06073,16000000.0
2005-09-13 02:24:00,6.0609,6.06206,6.06075,6.06146,17000000.0
2005-09-13 02:25:00,6.0616,6.06184,6.06077,6.06184,10000000.0
2005-09-13 02:26:00,6.06195,6.06331,6.06138,6.06331,13000000.0
2005-09-13 02:27:00,6.06331,6.06398,6.06257,6.06291,7000000.0
2005-09-13 02:28:00,6.0618,6.06308,6.06135,6.06135,9000000.0
2005-09-13 02:29:00,6.06183,6.06245,6.06143,6.06244,20000000.0
2005-09-13 02:30:00,6.06234,6.06249,6.06105,6.06179,11000000.0
2005-09-13 02:31:00,6.06116,6.06134,6.06073,6.06129,9000000.0
2005-09-13 02:32:00,6.06117,6.06151,6.06028,6.06059,13000000.0
2005-09-13 02:33:00,6.06033,6.06156,6.06033,6.06041,14000000.0
2005-09-13 02:34:00,6.06085,6.06239,6.06085,6.06126,17000000.0
2005-09-13 02:35:00,6.0613,6.06203,6.06084,6.06115,15000000.0
2005-09-13 02:36:00,6.06166,6.06288,6.06135,6.06264,14000000.0
2005-09-13 02:37:00,6.06253,6.06309,6.06167,6.06185,13000000.0
2005-09-13 02:38:00,6.06196,6.06225,6.06143,6.06173,14000000.0
2005-09-13 02:39:00,6.06029,6.06247,6.06029,6.06098,15000000.0
2005-09-13 02:40:00,6.06061,6.06116,6.05961,6.06042,12000000.0
2005-09-13 02:41:00,6.0602,6.06078,6.05903,6.06033,13000000.0
2005-09-13 02:42:00,6.06058,6.06197,6.06003,6.0617,16000000.0
2005-09-13 02:43:00,6.06214,6.06344,6.06177,6.06197,18000000.0
2005-09-13 02:44:00,6.06151,6.06281,6.06121,6.06138,10000000.0
2005-09-13 02:45:00,6.06137,6.06142,6.06118,6.06135,14000000.0
2005-09-13 02:46:00,6.06118,6.06266,6.06118,6.06164,18000000.0
2005-09-13 02:47:00,6.06316,6.06316,6.06232,6.06291,17000000.0
2005-09-13 02:48:00,6.06247,6.06247,6.06125,6.06125,7000000.0
2005-09-13 02:49:00,6.06145,6.06314,6.06121,6.06206,13000000.0
2005-09-13 02:50:00,6.06199,6.06201,6.0607,6.06201,14000000.0
2005-09-13 02:51:00,6.06176,6.0623,6.06103,6.06178,15000000.0
2005-09-13 02:52:00,6.0618,6.0619,6.06167,6.06184,15000000.0
2005-09-13 02:53:00,6.062,6.06264,6.06159,6.06254,9000000.0
2005-09-13 02:54:00,6.06271,6.06388,6.06216,6.06343,13000000.0
2005-09-13 02:55:00,6.06387,6.06387,6.06228,6.06303,11000000.0
2005-09-13 02:56:00,6.06209,6.06394,6.06209,6.06394,18000000.0
2005-09-13 02:57:00,6.06488,6.06611,6.06403,6.06571,13000000.0
2005-09-13 02:58:00,6.06654,6.06717,6.06619,6.06695,9000000.0
2005-09-13 02:59:00,6.06711,6.06767,6.06603,6.06744,14000000.0
2005-09-13 03:00:00,6.06777,6.06826,6.06689,6.06765,11000000.0
2005-09-13 03:01:00,6.0668,6.0679,6.06624,6.0679,11000000.0
2005-09-13 03:02:00,6.06749,6.06876,6.06726,6.06867,11000000.0
2005-09-13 03:03:00,6.06812,6.06854,6.06707,6.06787,23000000.0
2005-09-13 03:04:00,6.06774,6.06774,6.06573,6.06573,11000000.0
2005-09-13 03:05:00,6.06583,6.06616,6.0633,6.06453,17000000.0
2005-09-13 03:06:00,6.06436,6.06459,6.063,6.06416,9000000.0
2005-09-13 03:07:00,6.06452,6.06466,6.06342,6.06457,15000000.0
2005-09-13 03:08:00,6.06399,6.06542,6.06369,6.064,12000000.0
2005-09-13 03:09:00,6.06406,6.06496,6.06362,6.06379,15000000.0
2005-09-13 03:10:00,6.06382,6.06445,6.06367,6.06433,19000000.0
2005-09-13 03:11:00,6.06483,6.06499,6.06359,6.06412,15000000.0
2005-09-13 03:12:00,6.06307,6.06429,6.06296,6.06315,18000000.0
2005-09-13 03:13:00,6.06319,6.06403,6.06263,6.06263,18000000.0
2005-09-13 03:14:00,6.0621,6.06263,6.06085,6.06124,10000000.0
2005-09-13 03:15:00,6.06043,6.06056,6.05865,6.05921,7000000.0
2005-09-13 03:16:00,6.06009,6.06111,6.05985,6.05985,8000000.0
2005-09-13 03:17:00,6.06058,6.06126,6.06018,6.06088,10000000.0
2005-09-13 03:18:00,6.06058,6.06058,6.05876,6.05876,15000000.0
2005-09-13 03:19:00,6.05864,6.06039,6.05864,6.05973,10000000.0
2005-09-13 03:20:00,6.05929,6.0596,6.05811,6.05861,16000000.0
2005-09-13 03:21:00,6.05806,6.05806,6.056,6.05671,11000000.0
2005-09-13 03:22:00,6.05564,6.05564,6.05408,6.05501,10000000.0
2005-09-13 03:23:00,6.05517,6.05668,6.05485,6.05485,12000000.0
2005-09-13 03:24:00,6.05548,6.05709,6.05502,6.05705,13000000.0
2005-09-13 03:25:00,6.05679,6.05679,6.05502,6.05518,11000000.0
2005-09-13 03:26:00,6.0549,6.05538,6.05313,6.05313,13000000.0
2005-09-13 03:27:00,6.05321,6.05411,6.05099,6.05199,14000000.0
2005-09-13 03:28:00,6.05088,6.05218,6.05088,6.05111,18000000.0
2005-09-13 03:29:00,6.05145,6.05299,6.05137,6.05234,15000000.0
2005-09-13 03:30:00,6.05216,6.05216,6.0511,6.05157,10000000.0
2005-09-13 03:31:00,6.05082,6.05082,6.04935,6.05052,13000000.0
2005-09-13 03:32:00,6.05016,6.05199,6.04976,6.05199,16000000.0
2005-09-13 03:33:00,6.05127,6.05186,6.05078,6.05127,13000000.0
2005-09-13 03:34:00,6.05155,6.05187,6.05118,6.05176,16000000.0
2005-09-13 03:35:00,6.05226,6.05231,6.0507,6.0519,10000000.0
2005-09-13 03:36:00,6.05206,6.05223,6.05128,6.05198,11000000.0
2005-09-13 03:37:00,6.05184,6.05271,6.05091,6.05189,13000000.0
2005-09-13 03:38:00,6.05177,6.05257,6.05131,6.05183,13000000.0
2005-09-13 03:39:00,6.05171,6.05235,6.05075,6.05093,13000000.0
2005-09-13 03:40:00,6.05086,6.05193,6.05075,6.05075,12000000.0
2005-09-13 03:41:00,6.05112,6.05273,6.05097,6.05223,16000000.0
2005-09-13 03:42:00,6.05232,6.05257,6.05119,6.05246,21000000.0
2005-09-13 03:43:00,6.05272,6.05272,6.0508,6.05155,18000000.0
2005-09-13 03:44:00,6.05201,6.0525,6.05097,6.0525,15000000.0
2005-09-13 03:45:00,6.05249,6.05249,6.05057,6.05146,9000000.0
2005-09-13 03:46:00,6.05128,6.05128,6.05031,6.05031,8000000.0
2005-09-13 03:47:00,6.04926,6.04988,6.04842,6.04842,11000000.0
2005-09-13 03:48:00,6.04738,6.04845,6.0472,6.04816,9000000.0
2005-09-13 03:49:00,6.0481,6.04921,6.04762,6.04921,16000000.0
2005-09-13 03:50:00,6.04962,6.05046,6.04909,6.05019,19000000.0
2005-09-13 03:51:00,6.05027,6.05128,6.04937,6.04937,9000000.0
2005-09-13 03:52:00,6.04933,6.05035,6.04876,6.04967,19000000.0
2005-09-13 03:53:00,6.04871,6.04871,6.04686,6.04686,10000000.0
2005-09-13 03:54:00,6.04689,6.04929,6.04689,6.04853,17000000.0
2005-09-13 03:55:00,6.04921,6.04921,6.04815,6.04872,16000000.0
2005-09-13 03:56:00,6.04862,6.04981,6.04856,6.04977,7000000.0
2005-09-13 03:57:00,6.04902,6.04902,6.04795,6.04795,11000000.0
2005-09-13 03:58:00,6.04837,6.04984,6.04837,6.04958,12000000.0
2005-09-13 03:59:00,6.04837,6.05024,6.04837,6.04962,17000000.0
2005-09-13 04:00:00,6.04868,6.05038,6.04868,6.05038,12000000.0
2005-09-13 04:01:00,6.05009,6.05026,6.04899,6.04899,16000000.0
2005-09-13 04:02:00,6.0489,6.05097,6.0489,6.05023,14000000.0
2005-09-13 04:03:00,6.05142,6.05158,6.05022,6.05142,12000000.0
2005-09-13 04:04:00,6.05053,6.05097,6.04978,6.04984,16000000.0
2005-09-13 04:05:00,6.04992,6.05081,6.04976,6.05018,13000000.0
2005-09-13 04:06:00,6.05042,6.0507,6.04928,6.04991,16000000.0
2005-09-13 04:07:00,6.05019,6.05097,6.04962,6.04967,13000000.0
2005-09-13 04:08:00,6.04989,6.05161,6.04989,6.05104,14000000.0
2005-09-13 04:09:00,6.05126,6.05173,6.05026,6.05173,10000000.0
2005-09-13 04:10:00,6.0521,6.05281,6.05126,6.0526,12000000.0
2005-09-13 04:11:00,6.053,6.05389,6.05278,6.0537,14000000.0
2005-09-13 04:12:00,6.05275,6.05296,6.05162,6.05246,19000000.0
2005-09-13 04:13:00,6.05262,6.05298,6.0509,6.0509,20000000.0
2005-09-13 04:14:00,6.05086,6.0526,6.05086,6.05128,12000000.0
2005-09-13 04:15:00,6.05028,6.05206,6.05028,6.0512,8000000.0
2005-09-13 04:16:00,6.05104,6.05244,6.05104,6.05201,13000000.0
2005-09-13 04:17:00,6.05231,6.05335,6.05228,6.05302,15000000.0
2005-09-13 04:18:00,6.0533,6.05396,6.05261,6.0533,9000000.0
2005-09-13 04:19:00,6.05292,6.05344,6.05228,6.05321,12000000.0
2005-09-13 04:20:00,6.05321,6.05372,6.05275,6.05358,9000000.0
2005-09-13 04:21:00,6.05355,6.05429,6.05284,6.05429,17000000.0
2005-09-13 04:22:00,6.05498,6.05527,6.05399,6.05428,14000000.0
2005-09-13 04:23:00,6.05542,6.05624,6.05379,6.05435,10000000.0
2005-09-13 04:24:00,6.05341,6.05467,6.0534,6.05386,12000000.0
2005-09-13 04:25:00,6.05389,6.05408,6.05331,6.0539,10000000.0
2005-09-13 04:26:00,6.05349,6.05406,6.05304,6.05399,7000000.0
2005-09-13 04:27:00,6.05247,6.05382,6.05221,6.05301,15000000.0
2005-09-13 04:28:00,6.05335,6.05395,6.05295,6.05347,7000000.0
2005-09-13 04:29:00,6.05289,6.0539,6.05285,6.05296,14000000.0
2005-09-13 04:30:00,6.05332,6.05401,6.05305,6.05334,11000000.0
2005-09-13 04:31:00,6.05464,6.05537,6.05349,6.05492,15000000.0
2005-09-13 04:32:00,6.05546,6.05578,6.05438,6.05578,17000000.0
2005-09-13 04:33:00,6.05554,6.05755,6.05554,6.05699,14000000.0
2005-09-13 04:34:00,6.05681,6.05693,6.05593,6.05593,9000000.0
2005-09-13 04:35:00,6.05681,6.05726,6.05586,6.0566,12000000.0
2005-09-13 04:36:00,6.05583,6.0567,6.0555,6.0567,12000000.0
2005-09-13 04:37:00,6.05767,6.05785,6.05649,6.05662,12000000.0
2005-09-13 04:38:00,6.0569,6.05812,6.0569,6.05789,11000000.0
2005-09-13 04:39:00,6.05789,6.05814,6.05638,6.05703,17000000.0
2005-09-13 04:40:00,6.05699,6.05789,6.05693,6.05708,9000000.0
2005-09-13 04:41:00,6.05731,6.05807,6.0564,6.0564,10000000.0
2005-09-13 04:42:00,6.05684,6.05787,6.05628,6.05787,8000000.0
2005-09-13 04:43:00,6.0569,6.05822,6.05606,6.05721,18000000.0
2005-09-13 04:44:00,6.0559,6.05652,6.0559,6.0561,9000000.0
2005-09-13 04:45:00,6.05541,6.0565,6.05462,6.05633,9000000.0
2005-09-13 04:46:00,6.05517,6.05545,6.05437,6.05544,16000000.0
2005-09-13 04:47:00,6.05526,6.05528,6.05423,6.05431,12000000.0
2005-09-13 04:48:00,6.05346,6.05458,6.05321,6.05325,10000000.0
2005-09-13 04:49:00,6.05356,6.05472,6.05331,6.05331,16000000.0
2005-09-13 04:50:00,6.05427,6.05483,6.05305,6.05399,16000000.0
2005-09-13 04:51:00,6.05448,6.0554,6.05424,6.05519,20000000.0
2005-09-13 04:52:00,6.05524,6.05559,6.0542,6.05425,13000000.0
2005-09-13 04:53:00,6.05519,6.05618,6.05472,6.056,11000000.0
2005-09-13 04:54:00,6.0547,6.05574,6.05449,6.05522,11000000.0
2005-09-13 04:55:00,6.05527,6.05607,6.0546,6.05501,12000000.0
2005-09-13 04:56:00,6.05485,6.05546,6.05475,6.05523,16000000.0
2005-09-13 04:57:00,6.05544,6.05573,6.05454,6.05503,7000000.0
2005-09-13 04:58:00,6.05523,6.05547,6.05477,6.05505,13000000.0
2005-09-13 04:59:00,6.05506,6.05568,6.05492,6.0555,17000000.0
2005-09-13 05:00:00,6.05526,6.05526,6.05458,6.05526,10000000.0
2005-09-13 05:01:00,6.05528,6.05589,6.0548,6.05579,13000000.0
2005-09-13 05:02:00,6.05546,6.05572,6.05474,6.0555,18000000.0
2005-09-13 05:03:00,6.05532,6.05539,6.05484,6.05506,9000000.0
2005-09-13 05:04:00,6.05557,6.056,6.05545,6.05545,12000000.0
2005-09-13 05:05:00,6.05502,6.05602,6.05466,6.0554,10000000.0
2005-09-13 05:06:00,6.05483,6.0552,6.05383,6.0552,20000000.0
2005-09-13 05:07:00,6.05451,6.05496,6.05365,6.05386,10000000.0
2005-09-13 05:08:00,6.05463,6.05468,6.05365,6.05453,17000000.0
2005-09-13 05:09:00,6.05406,6.05454,6.0526,6.05329,15000000.0
2005-09-13 05:10:00,6.05244,6.05403,6.05244,6.05312,10000000.0
2005-09-13 05:11:00,6.05308,6.05371,6.0522,6.05251,16000000.0
2005-09-13 05:12:00,6.05163,6.05243,6.05161,6.05227,7000000.0
2005-09-13 05:13:00,6.05296,6.05296,6.05162,6.05162,12000000.0
2005-09-13 05:14:00,6.05241,6.05302,6.05163,6.05163,14000000.0
2005-09-13 05:15:00,6.05167,6.05296,6.05158,6.05158,16000000.0
2005-09-13 05:16:00,6.05117,6.05154,6.05115,6.05147,15000000.0
2005-09-13 05:17:00,6.05166,6.05264,6.05166,6.05264,10000000.0
2005-09-13 05:18:00,6.0533,6.05355,6.05245,6.05245,13000000.0
2005-09-13 05:19:00,6.05214,6.05248,6.05211,6.05248,13000000.0
2005-09-13 05:20:00,6.05257,6.0538,6.05257,6.0538,20000000.0
2005-09-13 05:21:00,6.05385,6.05385,6.05227,6.05279,9000000.0
2005-09-13 05:22:00,6.05329,6.05442,6.05273,6.05402,17000000.0
2005-09-13 05:23:00,6.05362,6.05518,6.05336,6.05374,14000000.0
2005-09-13 05:24:00,6.05378,6.05543,6.05378,6.05426,19000000.0
2005-09-13 05:25:00,6.05408,6.05467,6.05349,6.05397,13000000.0
2005-09-13 05:26:00,6.05347,6.0546,6.05277,6.05277,13000000.0
2005-09-13 05:27:00,6.05341,6.05454,6.0534,6.05382,13000000.0
2005-09-13 05:28:00,6.05394,6.05398,6.05372,6.05381,10000000.0
2005-09-13 05:29:00,6.05412,6.05513,6.05361,6.05497,17000000.0
2005-09-13 05:30:00,6.05323,6.05511,6.05323,6.05464,21000000.0
2005-09-13 05:31:00,6.05589,6.05631,6.05438,6.05494,13000000.0
2005-09-13 05:32:00,6.05507,6.05507,6.05401,6.05453,16000000.0
2005-09-13 05:33:00,6.05444,6.05444,6.05381,6.05381,13000000.0
2005-09-13 05:34:00,6.05384,6.05496,6.05384,6.05436,13000000.0
2005-09-13 05:35:00,6.05416,6.05487,6.05374,6.05487,14000000.0
2005-09-13 05:36:00,6.05503,6.05552,6.05435,6.05535,18000000.0
2005-09-13 05:37:00,6.05524,6.05559,6.05409,6.05409,12000000.0
2005-09-13 05:38:00,6.05542,6.05643,6.05533,6.05567,13000000.0
2005-09-13 05:39:00,6.05567,6.05584,6.05493,6.05546,21000000.0
2005-09-13 05:40:00,6.05566,6.05567,6.05471,6.05471,14000000.0
2005-09-13 05:41:00,6.05478,6.05581,6.05478,6.05496,13000000.0
2005-09-13 05:42:00,6.05512,6.05719,6.05512,6.05674,8000000.0
2005-09-13 05:43:00,6.05602,6.05673,6.05569,6.05628,13000000.0
2005-09-13 05:44:00,6.05635,6.05641,6.05615,6.05615,13000000.0
2005-09-13 05:45:00,6.05634,6.05688,6.05538,6.05538,24000000.0
2005-09-13 05:46:00,6.05555,6.05646,6.05513,6.05613,14000000.0
2005-09-13 05:47:00,6.05511,6.05647,6.05509,6.05525,11000000.0
2005-09-13 05:48:00,6.05549,6.05634,6.05465,6.0555,18000000.0
2005-09-13 05:49:00,6.05452,6.05545,6.05429,6.05429,10000000.0
2005-09-13 05:50:00,6.05491,6.05573,6.05484,6.05496,10000000.0
2005-09-13 05:51:00,6.05634,6.05652,6.05509,6.05538,11000000.0
2005-09-13 05:52:00,6.05602,6.05686,6.05569,6.05625,19000000.0
2005-09-13 05:53:00,6.05509,6.05565,6.05446,6.05496,15000000.0
2005-09-13 05:54:00,6.05411,6.0547,6.05359,6.05407,7000000.0
2005-09-13 05:55:00,6.05445,6.05595,6.05413,6.05452,12000000.0
2005-09-13 05:56:00,6.05474,6.05497,6.05414,6.05424,16000000.0
2005-09-13 05:57:00,6.05435,6.05442,6.05411,6.05411,11000000.0
2005-09-13 05:58:00,6.0541,6.05451,6.05405,6.05421,22000000.0
2005-09-13 05:59:00,6.05448,6.05448,6.05284,6.05355,9000000.0
2005-09-13 06:00:00,6.05329,6.05423,6.05275,6.05355,17000000.0
2005-09-13 06:01:00,6.05312,6.05395,6.05282,6.05391,18000000.0
2005-09-13 06:02:00,6.05393,6.05437,6.05325,6.05387,18000000.0
2005-09-13 06:03:00,6.05424,6.05525,6.05394,6.05408,16000000.0
2005-09-13 06:04:00,6.05401,6.05458,6.05387,6.05407,8000000.0
2005-09-13 06:05:00,6.0539,6.05516,6.05379,6.05471,10000000.0
2005-09-13 06:06:00,6.05468,6.0554,6.05411,6.05459,27000000.0
2005-09-13 06:07:00,6.05421,6.05516,6.05376,6.05376,17000000.0
2005-09-13 06:08:00,6.05361,6.0538,6.05352,6.05357,14000000.0
2005-09-13 06:09:00,6.05353,6.05565,6.05353,6.05408,13000000.0
2005-09-13 06:10:00,6.05348,6.05456,6.05321,6.05454,14000000.0
2005-09-13 06:11:00,6.05464,6.05544,6.05416,6.05434,16000000.0
2005-09-13 06:12:00,6.0543,6.05467,6.05358,6.05466,17000000.0
2005-09-13 06:13:00,6.0544,6.05454,6.05306,6.05359,14000000.0
2005-09-13 06:14:00,6.05393,6.05455,6.05309,6.05367,12000000.0
2005-09-13 06:15:00,6.05362,6.05385,6.05246,6.05328,13000000.0
2005-09-13 06:16:00,6.05297,6.05321,6.05175,6.0525,14000000.0
2005-09-13 06:17:00,6.05214,6.05228,6.05136,6.05136,11000000.0
2005-09-13 06:18:00,6.0518,6.05249,6.05119,6.05119,12000000.0
2005-09-13 06:19:00,6.05211,6.05306,6.0518,6.05272,19000000.0
2005-09-13 06:20:00,6.05201,6.05275,6.05165,6.05185,11000000.0
2005-09-13 06:21:00,6.05174,6.0524,6.05174,6.0524,9000000.0
2005-09-13 06:22:00,6.05276,6.05326,6.05223,6.05306,22000000.0
2005-09-13 06:23:00,6.05208,6.05279,6.05173,6.05214,18000000.0
2005-09-13 06:24:00,6.05204,6.0526,6.05162,6.05197,8000000.0
2005-09-13 06:25:00,6.05192,6.05267,6.05192,6.05267,9000000.0
2005-09-13 06:26:00,6.05299,6.05305,6.0524,6.0524,13000000.0
2005-09-13 06:27:00,6.05241,6.0539,6.05241,6.0539,15000000.0
2005-09-13 06:28:00,6.05342,6.05377,6.05242,6.0531,18000000.0
2005-09-13 06:29:00,6.05308,6.05437,6.05308,6.05424,16000000.0
2005-09-13 06:30:00,6.05406,6.05406,6.05298,6.05341,10000000.0
2005-09-13 06:31:00,6.05319,6.05351,6.05231,6.0527,13000000.0
2005-09-13 06:32:00,6.05226,6.05303,6.05175,6.05175,10000000.0
2005-09-13 06:33:00,6.05177,6.05307,6.05177,6.05305,10000000.0
2005-09-13 06:34:00,6.05277,6.0528,6.05172,6.05264,15000000.0
2005-09-13 06:35:00,6.05257,6.05392,6.05257,6.05392,13000000.0
2005-09-13 06:36:00,6.05312,6.05316,6.05202,6.05276,23000000.0
2005-09-13 06:37:00,6.05301,6.05349,6.05287,6.0534,11000000.0
2005-09-13 06:38:00,6.05329,6.05329,6.05221,6.0526,17000000.0
2005-09-13 06:39:00,6.0531,6.05353,6.05259,6.05325,8000000.0
2005-09-13 06:40:00,6.05306,6.05434,6.05247,6.05328,15000000.0
2005-09-13 06:41:00,6.05235,6.05468,6.05235,6.05429,15000000.0
2005-09-13 06:42:00,6.05425,6.05425,6.05323,6.05369,16000000.0
2005-09-13 06:43:00,6.05348,6.0546,6.05348,6.05414,12000000.0
2005-09-13 06:44:00,6.05449,6.05461,6.05335,6.05387,13000000.0
2005-09-13 06:45:00,6.05378,6.05403,6.05375,6.05375,14000000.0
2005-09-13 06:46:00,6.05404,6.05504,6.05399,6.05504,12000000.0
2005-09-13 06:47:00,6.0538,6.05445,6.05347,6.05354,11000000.0
2005-09-13 06:48:00,6.05379,6.0547,6.05359,6.05436,15000000.0
2005-09-13 06:49:00,6.05367,6.0552,6.05304,6.0552,17000000.0
2005-09-13 06:50:00,6.05368,6.05459,6.05353,6.05414,13000000.0
2005-09-13 06:51:00,6.0546,6.05498,6.05328,6.05402,8000000.0
2005-09-13 06:52:00,6.05471,6.05473,6.05317,6.05317,14000000.0
2005-09-13 06:53:00,6.0531,6.05448,6.0531,6.05428,13000000.0
2005-09-13 06:54:00,6.05466,6.05466,6.053,6.0538,8000000.0
2005-09-13 06:55:00,6.05316,6.05384,6.05316,6.05384,10000000.0
2005-09-13 06:56:00,6.05392,6.05474,6.05392,6.05437,11000000.0
2005-09-13 06:57:00,6.05464,6.05523,6.05382,6.05382,17000000.0
2005-09-13 06:58:00,6.05394,6.05505,6.05394,6.05473,12000000.0
2005-09-13 06:59:00,6.05444,6.05476,6.05401,6.05438,14000000.0
2005-09-13 07:00:00,6.05466,6.05561,6.05446,6.05561,11000000.0
2005-09-13 07:01:00,6.05526,6.05526,6.05474,6.05474,10000000.0
2005-09-13 07:02:00,6.05481,6.05549,6.05416,6.05476,14000000.0
2005-09-13 07:03:00,6.05453,6.05479,6.05305,6.05305,7000000.0
2005-09-13 07:04:00,6.05394,6.0541,6.05277,6.05329,16000000.0
2005-09-13 07:05:00,6.05324,6.05416,6.05269,6.05354,15000000.0
2005-09-13 07:06:00,6.05316,6.05316,6.05191,6.05278,16000000.0
2005-09-13 07:07:00,6.05299,6.05301,6.05165,6.05232,12000000.0
2005-09-13 07:08:00,6.05209,6.05209,6.05106,6.05157,8000000.0
2005-09-13 07:09:00,6.05136,6.05192,6.0508,6.05136,8000000.0
2005-09-13 07:10:00,6.05154,6.05154,6.05063,6.05074,16000000.0
2005-09-13 07:11:00,6.05065,6.05109,6.04931,6.05006,17000000.0
2005-09-13 07:12:00,6.04978,6.05089,6.04977,6.0507,20000000.0
2005-09-13 07:13:00,6.05116,6.05179,6.05035,6.05179,18000000.0
2005-09-13 07:14:00,6.05264,6.05322,6.05144,6.05322,11000000.0
2005-09-13 07:15:00,6.05365,6.05371,6.0522,6.05295,18000000.0
2005-09-13 07:16:00,6.05234,6.05234,6.05127,6.05127,18000000.0
2005-09-13 07:17:00,6.05113,6.05197,6.05097,6.0518,12000000.0
2005-09-13 07:18:00,6.05211,6.05215,6.05184,6.05195,18000000.0
2005-09-13 07:19:00,6.05245,6.05314,6.05193,6.05314,14000000.0
2005-09-13 07:20:00,6.05344,6.05344,6.05205,6.05288,18000000.0
2005-09-13 07:21:00,6.05296,6.05364,6.05218,6.05235,13000000.0
2005-09-13 07:22:00,6.05251,6.05329,6.05219,6.05329,14000000.0
2005-09-13 07:23:00,6.05349,6.05368,6.05232,6.05321,15000000.0
2005-09-13 07:24:00,6.05255,6.05318,6.05206,6.05288,16000000.0
2005-09-13 07:25:00,6.05356,6.05356,6.05202,6.05255,15000000.0
2005-09-13 07:26:00,6.05285,6.05286,6.05265,6.05286,13000000.0
2005-09-13 07:27:00,6.05301,6.05427,6.05276,6.05276,12000000.0
2005-09-13 07:28:00,6.05232,6.05359,6.05193,6.05197,22000000.0
2005-09-13 07:29:00,6.05184,6.05291,6.05177,6.05227,16000000.0
2005-09-13 07:30:00,6.05187,6.0527,6.05187,6.05256,14000000.0
2005-09-13 07:31:00,6.05264,6.05285,6.05254,6.05274,13000000.0
2005-09-13 07:32:00,6.05295,6.05334,6.05281,6.05334,9000000.0
2005-09-13 07:33:00,6.05251,6.05263,6.05165,6.05167,7000000.0
2005-09-13 07:34:00,6.05148,6.0533,6.05148,6.05297,18000000.0
2005-09-13 07:35:00,6.05351,6.05351,6.05254,6.05279,9000000.0
2005-09-13 07:36:00,6.05194,6.0526,6.05105,6.05105,13000000.0
2005-09-13 07:37:00,6.05028,6.05226,6.05028,6.05149,11000000.0
2005-09-13 07:38:00,6.05282,6.05332,6.05169,6.05254,11000000.0
2005-09-13 07:39:00,6.05223,6.05274,6.05157,6.05274,19000000.0
2005-09-13 07:40:00,6.05203,6.05245,6.05184,6.05213,11000000.0
2005-09-13 07:41:00,6.05239,6.05308,6.05239,6.05291,7000000.0
2005-09-13 07:42:00,6.05283,6.05399,6.05245,6.05399,13000000.0
2005-09-13 07:43:00,6.05271,6.05318,6.05123,6.0522,14000000.0
2005-09-13 07:44:00,6.05187,6.05187,6.05087,6.05136,10000000.0
2005-09-13 07:45:00,6.05076,6.05274,6.05076,6.05274,8000000.0
2005-09-13 07:46:00,6.05153,6.0524,6.05113,6.0516,13000000.0
2005-09-13 07:47:00,6.05139,6.05178,6.04977,6.05121,15000000.0
2005-09-13 07:48:00,6.0513,6.05212,6.05047,6.05147,13000000.0
2005-09-13 07:49:00,6.05123,6.05191,6.05049,6.05146,10000000.0
2005-09-13 07:50:00,6.05161,6.0525,6.05084,6.0516,17000000.0
2005-09-13 07:51:00,6.05131,6.05232,6.05049,6.0517,16000000.0
2005-09-13 07:52:00,6.05181,6.05196,6.0498,6.05154,13000000.0
2005-09-13 07:53:00,6.05167,6.05167,6.05052,6.05092,10000000.0
2005-09-13 07:54:00,6.04918,6.0509,6.04865,6.04867,11000000.0
2005-09-13 07:55:00,6.0486,6.04938,6.04841,6.04863,12000000.0
2005-09-13 07:56:00,6.04919,6.04926,6.04811,6.0491,13000000.0
2005-09-13 07:57:00,6.04903,6.04976,6.04856,6.04943,8000000.0
2005-09-13 07:58:00,6.04875,6.05108,6.04869,6.04933,14000000.0
2005-09-13 07:59:00,6.05028,6.05312,6.05028,6.05312,15000000.0
2005-09-13 08:00:00,6.05357,6.0546,6.05314,6.05332,10000000.0
2005-09-13 08:01:00,6.05406,6.05535,6.05371,6.05371,13000000.0
2005-09-13 08:02:00,6.05378,6.05601,6.05378,6.05601,14000000.0
2005-09-13 08:03:00,6.05641,6.05827,6.05626,6.05827,12000000.0
2005-09-13 08:04:00,6.05857,6.05877,6.05762,6.05877,16000000.0
2005-09-13 08:05:00,6.05863,6.05863,6.05663,6.05667,14000000.0
2005-09-13 08:06:00,6.05769,6.05854,6.05658,6.05668,19000000.0
2005-09-13 08:07:00,6.05724,6.05783,6.05653,6.05714,19000000.0
2005-09-13 08:08:00,6.05732,6.05798,6.05721,6.0579,11000000.0
2005-09-13 08:09:00,6.05975,6.06313,6.05949,6.06313,10000000.0
2005-09-13 08:10:00,6.06409,6.06638,6.06278,6.06306,16000000.0
2005-09-13 08:11:00,6.06258,6.06263,6.0603,6.0603,9000000.0
2005-09-13 08:12:00,6.05924,6.06123,6.05918,6.06123,10000000.0
2005-09-13 08:13:00,6.06081,6.06251,6.06048,6.06155,11000000.0
2005-09-13 08:14:00,6.06116,6.06283,6.06096,6.06283,12000000.0
2005-09-13 08:15:00,6.06103,6.06181,6.05838,6.05992,15000000.0
2005-09-13 08:16:00,6.0606,6.061,6.05951,6.06078,14000000.0
2005-09-13 08:17:00,6.06051,6.06125,6.06009,6.06012,10000000.0
2005-09-13 08:18:00,6.05975,6.06043,6.05903,6.0596,9000000.0
2005-09-13 08:19:00,6.05985,6.06008,6.05853,6.05857,11000000.0
2005-09-13 08:20:00,6.05772,6.05826,6.0566,6.05663,11000000.0
2005-09-13 08:21:00,6.05636,6.05698,6.05541,6.05698,20000000.0
2005-09-13 08:22:00,6.05721,6.06066,6.05721,6.06066,8000000.0
2005-09-13 08:23:00,6.05946,6.06024,6.05864,6.0588,12000000.0
2005-09-13 08:24:00,6.05848,6.05975,6.05841,6.05894,13000000.0
2005-09-13 08:25:00,6.06002,6.06104,6.0589,6.0608,12000000.0
2005-09-13 08:26:00,6.06131,6.06176,6.05935,6.06021,13000000.0
2005-09-13 08:27:00,6.05879,6.05997,6.05878,6.05997,11000000.0
2005-09-13 08:28:00,6.06003,6.06011,6.0593,6.06004,8000000.0
2005-09-13 08:29:00,6.06092,6.06182,6.05978,6.05978,12000000.0
2005-09-13 08:30:00,6.0597,6.06149,6.0597,6.06138,11000000.0
2005-09-13 08:31:00,6.06026,6.06075,6.05913,6.06037,10000000.0
2005-09-13 08:32:00,6.05943,6.05996,6.05705,6.05977,13000000.0
2005-09-13 08:33:00,6.05985,6.06075,6.05927,6.06029,11000000.0
2005-09-13 08:34:00,6.06021,6.06028,6.05866,6.05866,17000000.0
2005-09-13 08:35:00,6.05899,6.05899,6.05726,6.05764,11000000.0
2005-09-13 08:36:00,6.05814,6.05895,6.05753,6.05859,10000000.0
2005-09-13 08:37:00,6.05904,6.05904,6.0579,6.05899,9000000.0
2005-09-13 08:38:00,6.05908,6.06038,6.05854,6.05956,18000000.0
2005-09-13 08:39:00,6.06003,6.06033,6.05861,6.05982,8000000.0
2005-09-13 08:40:00,6.0602,6.06101,6.06014,6.06091,7000000.0
2005-09-13 08:41:00,6.06068,6.06101,6.05967,6.06053,16000000.0
2005-09-13 08:42:00,6.05934,6.06069,6.05895,6.05912,14000000.0
2005-09-13 08:43:00,6.05839,6.05954,6.05839,6.05936,12000000.0
2005-09-13 08:44:00,6.06066,6.06133,6.05986,6.06133,9000000.0
2005-09-13 08:45:00,6.06153,6.06284,6.06088,6.06147,18000000.0
2005-09-13 08:46:00,6.06247,6.06247,6.06106,6.0622,14000000.0
2005-09-13 08:47:00,6.06136,6.06163,6.05955,6.06042,18000000.0
2005-09-13 08:48:00,6.05999,6.06134,6.05912,6.06023,12000000.0
2005-09-13 08:49:00,6.0612,6.06251,6.06079,6.06183,14000000.0
2005-09-13 08:50:00,6.06283,6.06512,6.06268,6.0633,16000000.0
2005-09-13 08:51:00,6.06432,6.06432,6.06123,6.06294,21000000.0
2005-09-13 08:52:00,6.06325,6.06516,6.06325,6.06346,20000000.0
2005-09-13 08:53:00,6.06342,6.06423,6.06298,6.06329,7000000.0
2005-09-13 08:54:00,6.06439,6.06474,6.06344,6.0638,17000000.0
2005-09-13 08:55:00,6.0636,6.06404,6.06221,6.06294,12000000.0
2005-09-13 08:56:00,6.06195,6.06247,6.06006,6.06007,17000000.0
2005-09-13 08:57:00,6.06015,6.0616,6.0597,6.0602,16000000.0
2005-09-13 08:58:00,6.06179,6.06179,6.06044,6.06044,12000000.0
2005-09-13 08:59:00,6.06093,6.06174,6.0603,6.0603,13000000.0
2005-09-13 09:00:00,6.05992,6.06178,6.05992,6.06115,17000000.0
2005-09-13 09:01:00,6.06099,6.06173,6.06015,6.0609,13000000.0
2005-09-13 09:02:00,6.05958,6.06022,6.05865,6.05917,8000000.0
2005-09-13 09:03:00,6.05851,6.05938,6.05731,6.05731,16000000.0
2005-09-13 09:04:00,6.05801,6.0585,6.0573,6.0585,8000000.0
2005-09-13 09:05:00,6.0592,6.05927,6.05801,6.05806,11000000.0
2005-09-13 09:06:00,6.05868,6.05874,6.05779,6.05859,10000000.0
2005-09-13 09:07:00,6.05921,6.06079,6.05921,6.06023,10000000.0
2005-09-13 09:08:00,6.06093,6.06154,6.06014,6.06109,19000000.0
2005-09-13 09:09:00,6.06089,6.06108,6.0583,6.06006,16000000.0
2005-09-13 09:10:00,6.05997,6.0614,6.05983,6.06034,8000000.0
2005-09-13 09:11:00,6.06012,6.06133,6.06012,6.06133,11000000.0
2005-09-13 09:12:00,6.06076,6.06191,6.05965,6.06155,16000000.0
2005-09-13 09:13:00,6.0613,6.06172,6.05953,6.06043,15000000.0
2005-09-13 09:14:00,6.05961,6.06153,6.05961,6.06153,17000000.0
2005-09-13 09:15:00,6.06195,6.06195,6.06035,6.06192,12000000.0
2005-09-13 09:16:00,6.06115,6.06115,6.06022,6.06097,14000000.0
2005-09-13 09:17:00,6.06135,6.06199,6.06128,6.06128,14000000.0
2005-09-13 09:18:00,6.06169,6.06254,6.06028,6.0618,18000000.0
2005-09-13 09:19:00,6.062,6.06202,6.06044,6.06157,14000000.0
2005-09-13 09:20:00,6.06145,6.06145,6.0593,6.0593,18000000.0
2005-09-13 09:21:00,6.05946,6.06176,6.05946,6.06056,17000000.0
2005-09-13 09:22:00,6.06163,6.06237,6.06102,6.06234,13000000.0
2005-09-13 09:23:00,6.06126,6.06181,6.06011,6.06181,12000000.0
2005-09-13 09:24:00,6.06239,6.06363,6.06213,6.06251,14000000.0
2005-09-13 09:25:00,6.06268,6.06334,6.06238,6.06254,9000000.0
2005-09-13 09:26:00,6.06173,6.06295,6.06146,6.06173,13000000.0
2005-09-13 09:27:00,6.0629,6.06341,6.06149,6.06341,13000000.0
2005-09-13 09:28:00,6.06217,6.06217,6.06058,6.06188,19000000.0
2005-09-13 09:29:00,6.06171,6.06193,6.05995,6.06126,14000000.0
2005-09-13 09:30:00,6.0609,6.0609,6.05934,6.05934,15000000.0
2005-09-13 09:31:00,6.06004,6.06053,6.05946,6.05968,11000000.0
2005-09-13 09:32:00,6.05816,6.05976,6.05816,6.05897,16000000.0
2005-09-13 09:33:00,6.0588,6.0605,6.05874,6.05912,9000000.0
2005-09-13 09:34:00,6.05882,6.05986,6.05795,6.05843,18000000.0
2005-09-13 09:35:00,6.05771,6.05894,6.05689,6.05859,14000000.0
2005-09-13 09:36:00,6.05781,6.05785,6.05653,6.05732,16000000.0
2005-09-13 09:37:00,6.05678,6.05833,6.05561,6.05659,20000000.0
2005-09-13 09:38:00,6.05788,6.05788,6.05489,6.05489,19000000.0
2005-09-13 09:39:00,6.05603,6.05646,6.05458,6.05646,16000000.0
2005-09-13 09:40:00,6.05592,6.05672,6.05533,6.05606,12000000.0
2005-09-13 09:41:00,6.05602,6.05702,6.05547,6.05666,18000000.0
2005-09-13 09:42:00,6.05749,6.05866,6.05701,6.05866,16000000.0
2005-09-13 09:43:00,6.05891,6.05891,6.05734,6.05853,15000000.0
2005-09-13 09:44:00,6.05843,6.05926,6.05778,6.05874,13000000.0
2005-09-13 09:45:00,6.05897,6.06044,6.05871,6.05899,13000000.0
2005-09-13 09:46:00,6.06017,6.06036,6.059,6.05968,17000000.0
2005-09-13 09:47:00,6.0598,6.05993,6.05862,6.0588,13000000.0
2005-09-13 09:48:00,6.05913,6.05941,6.05726,6.0587,16000000.0
2005-09-13 09:49:00,6.058,6.05893,6.05754,6.05879,17000000.0
2005-09-13 09:50:00,6.05777,6.05898,6.05671,6.05744,12000000.0
2005-09-13 09:51:00,6.05665,6.05698,6.05564,6.05652,16000000.0
2005-09-13 09:52:00,6.05652,6.05674,6.05524,6.05572,16000000.0
2005-09-13 09:53:00,6.05536,6.05711,6.05536,6.057,15000000.0
2005-09-13 09:54:00,6.05767,6.05808,6.05654,6.0575,15000000.0
2005-09-13 09:55:00,6.05751,6.05844,6.05678,6.05756,15000000.0
2005-09-13 09:56:00,6.05742,6.05841,6.05671,6.05671,17000000.0
2005-09-13 09:57:00,6.05683,6.05773,6.05638,6.05751,12000000.0
2005-09-13 09:58:00,6.05818,6.05818,6.05529,6.05638,14000000.0
2005-09-13 09:59:00,6.05532,6.05676,6.05514,6.0567,10000000.0
2005-09-13 10:00:00,6.05739,6.05754,6.05481,6.05516,11000000.0
2005-09-13 10:01:00,6.05495,6.05567,6.05262,6.05328,24000000.0
2005-09-13 10:02:00,6.05334,6.05391,6.05214,6.05318,14000000.0
2005-09-13 10:03:00,6.0537,6.05498,6.05304,6.05343,16000000.0
2005-09-13 10:04:00,6.0537,6.05463,6.05254,6.05254,10000000.0
2005-09-13 10:05:00,6.05233,6.05404,6.05233,6.05294,10000000.0
2005-09-13 10:06:00,6.05383,6.05507,6.05361,6.05384,9000000.0
2005-09-13 10:07:00,6.05312,6.05471,6.05246,6.05246,11000000.0
2005-09-13 10:08:00,6.0533,6.05338,6.05181,6.05229,9000000.0
2005-09-13 10:09:00,6.05236,6.05236,6.05049,6.0516,11000000.0
2005-09-13 10:10:00,6.05198,6.05218,6.05018,6.05048,15000000.0
2005-09-13 10:11:00,6.05124,6.0515,6.04947,6.05046,16000000.0
2005-09-13 10:12:00,6.05043,6.05065,6.04959,6.05065,19000000.0
2005-09-13 10:13:00,6.04985,6.05119,6.04957,6.05031,9000000.0
2005-09-13 10:14:00,6.05174,6.05238,6.05006,6.05238,11000000.0
2005-09-13 10:15:00,6.05125,6.05266,6.05088,6.05186,8000000.0
2005-09-13 10:16:00,6.05073,6.05219,6.05038,6.05155,17000000.0
2005-09-13 10:17:00,6.05151,6.0526,6.05109,6.05184,16000000.0
2005-09-13 10:18:00,6.05277,6.0531,6.05093,6.05285,16000000.0
2005-09-13 10:19:00,6.05325,6.05418,6.05237,6.05404,17000000.0
2005-09-13 10:20:00,6.05431,6.05492,6.05356,6.05419,16000000.0
2005-09-13 10:21:00,6.05494,6.05573,6.05446,6.05568,7000000.0
2005-09-13 10:22:00,6.05601,6.05661,6.05524,6.05524,10000000.0
2005-09-13 10:23:00,6.05582,6.05617,6.05512,6.05596,14000000.0
2005-09-13 10:24:00,6.05624,6.05814,6.05624,6.05743,13000000.0
2005-09-13 10:25:00,6.05677,6.05677,6.05547,6.0559,12000000.0
2005-09-13 10:26:00,6.05565,6.05588,6.05466,6.05473,11000000.0
2005-09-13 10:27:00,6.05496,6.05651,6.05463,6.05557,13000000.0
2005-09-13 10:28:00,6.05497,6.05585,6.05416,6.05563,13000000.0
2005-09-13 10:29:00,6.05629,6.05769,6.05623,6.05769,11000000.0
2005-09-13 10:30:00,6.05863,6.0593,6.05771,6.05864,9000000.0
2005-09-13 10:31:00,6.05919,6.0594,6.05665,6.05878,16000000.0
2005-09-13 10:32:00,6.05851,6.05881,6.05714,6.05799,9000000.0
2005-09-13 10:33:00,6.05825,6.0596,6.05662,6.05662,12000000.0
2005-09-13 10:34:00,6.05655,6.05876,6.05655,6.05718,11000000.0
2005-09-13 10:35:00,6.05679,6.05957,6.05679,6.05957,17000000.0
2005-09-13 10:36:00,6.06093,6.06129,6.0563,6.05944,10000000.0
2005-09-13 10:37:00,6.06017,6.06171,6.06017,6.06023,15000000.0
2005-09-13 10:38:00,6.06098,6.06405,6.06098,6.06317,17000000.0
2005-09-13 10:39:00,6.06277,6.06515,6.06277,6.06305,13000000.0
2005-09-13 10:40:00,6.06448,6.06448,6.0629,6.0629,10000000.0
2005-09-13 10:41:00,6.06231,6.06546,6.06219,6.06492,15000000.0
2005-09-13 10:42:00,6.06386,6.06525,6.06216,6.06327,12000000.0
2005-09-13 10:43:00,6.06259,6.0644,6.06211,6.064,13000000.0
2005-09-13 10:44:00,6.06371,6.06503,6.06332,6.06503,12000000.0
2005-09-13 10:45:00,6.06349,6.06406,6.0623,6.06247,13000000.0
2005-09-13 10:46:00,6.06252,6.06373,6.06196,6.06253,13000000.0
2005-09-13 10:47:00,6.0626,6.06366,6.06214,6.06273,7000000.0
2005-09-13 10:48:00,6.06274,6.06388,6.06194,6.06388,12000000.0
2005-09-13 10:49:00,6.06346,6.06442,6.06248,6.0636,10000000.0
2005-09-13 10:50:00,6.06352,6.06499,6.0629,6.06344,14000000.0
2005-09-13 10:51:00,6.06438,6.06462,6.06342,6.06401,11000000.0
2005-09-13 10:52:00,6.06342,6.06481,6.06291,6.06345,20000000.0
2005-09-13 10:53:00,6.06355,6.06401,6.0629,6.0629,9000000.0
2005-09-13 10:54:00,6.063,6.06426,6.06119,6.06216,18000000.0
2005-09-13 10:55:00,6.06229,6.06307,6.06197,6.06233,10000000.0
2005-09-13 10:56:00,6.06305,6.06355,6.06214,6.06217,11000000.0
2005-09-13 10:57:00,6.06332,6.0659,6.06332,6.06559,8000000.0
2005-09-13 10:58:00,6.06451,6.06451,6.06331,6.06331,10000000.0
2005-09-13 10:59:00,6.06331,6.06519,6.06331,6.06473,10000000.0
2005-09-13 11:00:00,6.06548,6.06702,6.06518,6.06569,15000000.0
2005-09-13 11:01:00,6.06511,6.06564,6.06459,6.06459,12000000.0
2005-09-13 11:02:00,6.06512,6.06582,6.06451,6.06582,8000000.0
2005-09-13 11:03:00,6.06587,6.06627,6.06528,6.06578,11000000.0
2005-09-13 11:04:00,6.06585,6.06608,6.0636,6.06402,15000000.0
2005-09-13 11:05:00,6.064,6.0641,6.06251,6.06289,17000000.0
2005-09-13 11:06:00,6.06256,6.06345,6.0619,6.06259,12000000.0
2005-09-13 11:07:00,6.06201,6.06394,6.06138,6.06216,11000000.0
2005-09-13 11:08:00,6.0636,6.06366,6.06235,6.06235,22000000.0
2005-09-13 11:09:00,6.06265,6.06298,6.06211,6.06284,9000000.0
2005-09-13 11:10:00,6.06247,6.06269,6.05947,6.05947,16000000.0
2005-09-13 11:11:00,6.06041,6.06141,6.05995,6.06018,7000000.0
2005-09-13 11:12:00,6.06086,6.06091,6.05868,6.05968,15000000.0
2005-09-13 11:13:00,6.05945,6.05945,6.05788,6.0589,11000000.0
2005-09-13 11:14:00,6.05863,6.05922,6.0574,6.0574,18000000.0
2005-09-13 11:15:00,6.05849,6.06058,6.05817,6.05859,11000000.0
2005-09-13 11:16:00,6.0584,6.05959,6.05814,6.05959,13000000.0
2005-09-13 11:17:00,6.05794,6.05979,6.05752,6.05881,13000000.0
2005-09-13 11:18:00,6.06045,6.06045,6.05905,6.06001,9000000.0
2005-09-13 11:19:00,6.05903,6.06052,6.05878,6.05918,17000000.0
2005-09-13 11:20:00,6.05841,6.05964,6.05825,6.05874,14000000.0
2005-09-13 11:21:00,6.05754,6.05922,6.05736,6.05826,14000000.0
2005-09-13 11:22:00,6.05877,6.05915,6.05749,6.05869,22000000.0
2005-09-13 11:23:00,6.05879,6.05922,6.0586,6.05922,8000000.0
2005-09-13 11:24:00,6.05948,6.05948,6.05796,6.05848,18000000.0
2005-09-13 11:25:00,6.0578,6.0582,6.05724,6.05784,9000000.0
2005-09-13 11:26:00,6.05814,6.05973,6.05789,6.05817,15000000.0
2005-09-13 11:27:00,6.05974,6.06005,6.05863,6.05982,10000000.0
2005-09-13 11:28:00,6.0601,6.06147,6.05987,6.06078,13000000.0
2005-09-13 11:29:00,6.06082,6.06082,6.05822,6.05951,17000000.0
2005-09-13 11:30:00,6.0596,6.05998,6.05848,6.05878,13000000.0
2005-09-13 11:31:00,6.05712,6.05895,6.05712,6.05889,12000000.0
2005-09-13 11:32:00,6.05939,6.05939,6.0575,6.05852,20000000.0
2005-09-13 11:33:00,6.05873,6.0593,6.05779,6.05826,16000000.0
2005-09-13 11:34:00,6.05837,6.06003,6.05837,6.0599,13000000.0
2005-09-13 11:35:00,6.0603,6.06099,6.05936,6.05985,14000000.0
2005-09-13 11:36:00,6.06,6.06009,6.05853,6.05864,11000000.0
2005-09-13 11:37:00,6.05846,6.05943,6.05703,6.05781,16000000.0
2005-09-13 11:38:00,6.05744,6.05757,6.05582,6.05676,8000000.0
2005-09-13 11:39:00,6.05709,6.05766,6.05671,6.05673,11000000.0
2005-09-13 11:40:00,6.05674,6.0579,6.05674,6.05712,12000000.0
2005-09-13 11:41:00,6.05697,6.05936,6.05697,6.0593,10000000.0
2005-09-13 11:42:00,6.05995,6.06136,6.0594,6.06136,10000000.0
2005-09-13 11:43:00,6.06145,6.06145,6.0586,6.0601,17000000.0
2005-09-13 11:44:00,6.06055,6.06093,6.05929,6.05962,15000000.0
2005-09-13 11:45:00,6.05938,6.06039,6.0592,6.06026,16000000.0
2005-09-13 11:46:00,6.05957,6.05981,6.05932,6.05968,7000000.0
2005-09-13 11:47:00,6.05976,6.06009,6.05827,6.05868,16000000.0
2005-09-13 11:48:00,6.06003,6.06043,6.05828,6.05828,13000000.0
2005-09-13 11:49:00,6.05927,6.0626,6.05927,6.06198,10000000.0
2005-09-13 11:50:00,6.06195,6.06268,6.06091,6.06268,12000000.0
2005-09-13 11:51:00,6.06196,6.06247,6.06006,6.06066,14000000.0
2005-09-13 11:52:00,6.06009,6.0618,6.06009,6.06102,18000000.0
2005-09-13 11:53:00,6.06128,6.06182,6.05821,6.06014,16000000.0
2005-09-13 11:54:00,6.06061,6.06222,6.06061,6.06222,8000000.0
2005-09-13 11:55:00,6.06177,6.062,6.06107,6.06181,8000000.0
2005-09-13 11:56:00,6.06058,6.06182,6.06057,6.06124,8000000.0
2005-09-13 11:57:00,6.061,6.06446,6.061,6.06446,11000000.0
2005-09-13 11:58:00,6.06535,6.06794,6.0641,6.06794,14000000.0
2005-09-13 11:59:00,6.06966,6.07351,6.06856,6.07351,11000000.0
2005-09-13 12:00:00,6.07483,6.07696,6.07357,6.07364,15000000.0
2005-09-13 12:01:00,6.07311,6.0742,6.07294,6.0737,13000000.0
2005-09-13 12:02:00,6.0741,6.0741,6.07203,6.07307,15000000.0
2005-09-13 12:03:00,6.07318,6.07347,6.07212,6.07308,11000000.0
2005-09-13 12:04:00,6.07246,6.07271,6.07074,6.07185,9000000.0
2005-09-13 12:05:00,6.07344,6.07344,6.07199,6.07221,9000000.0
2005-09-13 12:06:00,6.0706,6.07169,6.06715,6.07027,15000000.0
2005-09-13 12:07:00,6.07,6.07056,6.06922,6.06961,11000000.0
2005-09-13 12:08:00,6.06955,6.06981,6.06871,6.06881,8000000.0
2005-09-13 12:09:00,6.06924,6.07094,6.06924,6.0706,18000000.0
2005-09-13 12:10:00,6.0701,6.0712,6.06939,6.07065,14000000.0
2005-09-13 12:11:00,6.06969,6.06969,6.06756,6.06911,9000000.0
2005-09-13 12:12:00,6.06934,6.06934,6.0675,6.06761,18000000.0
2005-09-13 12:13:00,6.06853,6.0687,6.06728,6.06746,12000000.0
2005-09-13 12:14:00,6.06763,6.06855,6.06743,6.06836,10000000.0
2005-09-13 12:15:00,6.06854,6.06854,6.06582,6.06582,8000000.0
2005-09-13 12:16:00,6.06677,6.06886,6.06625,6.06842,14000000.0
2005-09-13 12:17:00,6.06687,6.06894,6.06687,6.06894,13000000.0
2005-09-13 12:18:00,6.06886,6.06886,6.06724,6.06754,10000000.0
2005-09-13 12:19:00,6.06742,6.06828,6.06677,6.06821,11000000.0
2005-09-13 12:20:00,6.06821,6.06942,6.06763,6.06878,8000000.0
2005-09-13 12:21:00,6.06945,6.06948,6.06775,6.06839,20000000.0
2005-09-13 12:22:00,6.06798,6.06957,6.06798,6.06821,14000000.0
2005-09-13 12:23:00,6.06878,6.07139,6.06878,6.07098,11000000.0
2005-09-13 12:24:00,6.07042,6.07193,6.07042,6.07184,17000000.0
2005-09-13 12:25:00,6.07178,6.07242,6.0711,6.07206,12000000.0
2005-09-13 12:26:00,6.07318,6.07349,6.07239,6.07345,7000000.0
2005-09-13 12:27:00,6.07192,6.07238,6.07121,6.07202,7000000.0
2005-09-13 12:28:00,6.07211,6.07227,6.07067,6.07221,19000000.0
2005-09-13 12:29:00,6.07149,6.07149,6.06986,6.07075,12000000.0
2005-09-13 12:30:00,6.0711,6.0712,6.06942,6.06942,10000000.0
2005-09-13 12:31:00,6.06873,6.07034,6.06455,6.07034,12000000.0
2005-09-13 12:32:00,6.07077,6.07082,6.06923,6.06982,12000000.0
2005-09-13 12:33:00,6.07174,6.07223,6.07057,6.07057,15000000.0
2005-09-13 12:34:00,6.07138,6.07138,6.06857,6.06924,12000000.0
2005-09-13 12:35:00,6.06946,6.06982,6.06845,6.06982,12000000.0
2005-09-13 12:36:00,6.06944,6.06944,6.06729,6.06741,15000000.0
2005-09-13 12:37:00,6.06725,6.06895,6.06723,6.06895,8000000.0
2005-09-13 12:38:00,6.06935,6.06959,6.0679,6.06959,15000000.0
2005-09-13 12:39:00,6.06964,6.0701,6.06859,6.06902,14000000.0
2005-09-13 12:40:00,6.06921,6.07017,6.06874,6.06899,18000000.0
2005-09-13 12:41:00,6.06867,6.0705,6.06867,6.0704,11000000.0
2005-09-13 12:42:00,6.06939,6.06974,6.06608,6.06892,17000000.0
2005-09-13 12:43:00,6.06946,6.06946,6.06834,6.0693,11000000.0
2005-09-13 12:44:00,6.0693,6.07074,6.06873,6.06919,13000000.0
2005-09-13 12:45:00,6.07126,6.07168,6.0699,6.07168,10000000.0
2005-09-13 12:46:00,6.07054,6.0714,6.0699,6.07041,20000000.0
2005-09-13 12:47:00,6.06917,6.07058,6.06917,6.06955,10000000.0
2005-09-13 12:48:00,6.06975,6.07059,6.06969,6.07016,10000000.0
2005-09-13 12:49:00,6.06914,6.06956,6.06788,6.06956,15000000.0
2005-09-13 12:50:00,6.06913,6.07035,6.06822,6.06942,14000000.0
2005-09-13 12:51:00,6.06908,6.07014,6.06479,6.06952,14000000.0
2005-09-13 12:52:00,6.06998,6.0701,6.06878,6.06981,9000000.0
2005-09-13 12:53:00,6.07048,6.0709,6.0692,6.07036,9000000.0
2005-09-13 12:54:00,6.06991,6.07042,6.06891,6.06903,20000000.0
2005-09-13 12:55:00,6.06904,6.0706,6.06888,6.07019,12000000.0
2005-09-13 12:56:00,6.06876,6.07019,6.06876,6.06952,7000000.0
2005-09-13 12:57:00,6.0695,6.0695,6.06784,6.06848,13000000.0
2005-09-13 12:58:00,6.06902,6.06915,6.06755,6.06915,16000000.0
2005-09-13 12:59:00,6.06958,6.07019,6.06867,6.07019,14000000.0
2005-09-13 13:00:00,6.0693,6.06965,6.06799,6.06817,12000000.0
2005-09-13 13:01:00,6.06797,6.06975,6.06797,6.06943,17000000.0
2005-09-13 13:02:00,6.06995,6.07017,6.06906,6.07002,10000000.0
2005-09-13 13:03:00,6.06926,6.07133,6.06926,6.07099,22000000.0
2005-09-13 13:04:00,6.07131,6.07296,6.07069,6.07193,20000000.0
2005-09-13 13:05:00,6.07163,6.07253,6.07023,6.07023,14000000.0
2005-09-13 13:06:00,6.07001,6.07154,6.06961,6.07154,17000000.0
2005-09-13 13:07:00,6.07129,6.07214,6.07102,6.07142,22000000.0
2005-09-13 13:08:00,6.07112,6.07216,6.07112,6.07143,12000000.0
2005-09-13 13:09:00,6.07037,6.07037,6.06628,6.06986,12000000.0
2005-09-13 13:10:00,6.06956,6.07071,6.06902,6.0695,20000000.0
2005-09-13 13:11:00,6.06955,6.07008,6.0689,6.07007,12000000.0
2005-09-13 13:12:00,6.07047,6.07061,6.06829,6.06829,16000000.0
2005-09-13 13:13:00,6.06886,6.07058,6.06886,6.07028,14000000.0
2005-09-13 13:14:00,6.06984,6.07005,6.06838,6.07002,17000000.0
2005-09-13 13:15:00,6.07044,6.07057,6.06886,6.06886,7000000.0
2005-09-13 13:16:00,6.06926,6.07115,6.06926,6.07005,9000000.0
2005-09-13 13:17:00,6.06935,6.07058,6.06757,6.06881,15000000.0
2005-09-13 13:18:00,6.06798,6.06928,6.06765,6.06802,17000000.0
2005-09-13 13:19:00,6.06801,6.06842,6.06723,6.06842,15000000.0
2005-09-13 13:20:00,6.06839,6.06922,6.06825,6.0685,12000000.0
2005-09-13 13:21:00,6.06935,6.06961,6.06744,6.06823,24000000.0
2005-09-13 13:22:00,6.06792,6.06825,6.0666,6.06792,12000000.0
2005-09-13 13:23:00,6.06815,6.06861,6.06735,6.06837,12000000.0
2005-09-13 13:24:00,6.0687,6.0687,6.06745,6.06826,18000000.0
2005-09-13 13:25:00,6.06792,6.06851,6.06722,6.06746,12000000.0
2005-09-13 13:26:00,6.06873,6.06873,6.06626,6.06686,12000000.0
2005-09-13 13:27:00,6.06679,6.06833,6.0665,6.06701,9000000.0
2005-09-13 13:28:00,6.06736,6.06894,6.06736,6.06793,15000000.0
2005-09-13 13:29:00,6.06774,6.06927,6.06774,6.06869,14000000.0
2005-09-13 13:30:00,6.06831,6.06973,6.06831,6.06886,11000000.0
2005-09-13 13:31:00,6.06924,6.06982,6.06886,6.06907,11000000.0
2005-09-13 13:32:00,6.069,6.06959,6.06804,6.06955,8000000.0
2005-09-13 13:33:00,6.06982,6.07018,6.0689,6.06916,14000000.0
2005-09-13 13:34:00,6.06859,6.06951,6.06853,6.06903,11000000.0
2005-09-13 13:35:00,6.0697,6.0699,6.06779,6.06935,16000000.0
2005-09-13 13:36:00,6.06938,6.06968,6.06836,6.06836,8000000.0
2005-09-13 13:37:00,6.06834,6.06916,6.06771,6.06801,17000000.0
2005-09-13 13:38:00,6.06777,6.06963,6.06777,6.06821,14000000.0
2005-09-13 13:39:00,6.06858,6.06879,6.06744,6.06824,10000000.0
2005-09-13 13:40:00,6.06872,6.06896,6.06725,6.0685,8000000.0
2005-09-13 13:41:00,6.06786,6.0684,6.06684,6.06684,11000000.0
2005-09-13 13:42:00,6.06675,6.06807,6.06675,6.06759,14000000.0
2005-09-13 13:43:00,6.06762,6.06762,6.06654,6.06761,11000000.0
2005-09-13 13:44:00,6.06733,6.06733,6.06421,6.06502,11000000.0
2005-09-13 13:45:00,6.06443,6.06468,6.06343,6.06343,14000000.0
2005-09-13 13:46:00,6.0631,6.06397,6.06224,6.06392,11000000.0
2005-09-13 13:47:00,6.06421,6.06478,6.06341,6.06397,13000000.0
2005-09-13 13:48:00,6.06387,6.06491,6.06264,6.06329,14000000.0
2005-09-13 13:49:00,6.062,6.06284,6.06091,6.06256,12000000.0
2005-09-13 13:50:00,6.06125,6.06215,6.06056,6.06123,16000000.0
2005-09-13 13:51:00,6.06221,6.06379,6.06153,6.06166,14000000.0
2005-09-13 13:52:00,6.06162,6.06259,6.06141,6.06201,10000000.0
2005-09-13 13:53:00,6.06315,6.06359,6.06289,6.06313,10000000.0
2005-09-13 13:54:00,6.06178,6.06275,6.06178,6.06204,8000000.0
2005-09-13 13:55:00,6.06242,6.06296,6.06206,6.06206,13000000.0
2005-09-13 13:56:00,6.06195,6.06297,6.06195,6.06255,17000000.0
2005-09-13 13:57:00,6.06192,6.06207,6.06102,6.06114,13000000.0
2005-09-13 13:58:00,6.06203,6.06327,6.06179,6.06179,7000000.0
2005-09-13 13:59:00,6.06157,6.06231,6.06121,6.06121,9000000.0
2005-09-13 14:00:00,6.06113,6.06247,6.06113,6.0624,7000000.0
2005-09-13 14:01:00,6.06202,6.06303,6.06172,6.06268,11000000.0
2005-09-13 14:02:00,6.06232,6.06271,6.06139,6.06187,19000000.0
2005-09-13 14:03:00,6.06204,6.06353,6.06134,6.06353,13000000.0
2005-09-13 14:04:00,6.06254,6.0631,6.06107,6.06299,22000000.0
2005-09-13 14:05:00,6.06175,6.06384,6.06167,6.06257,17000000.0
2005-09-13 14:06:00,6.06382,6.06501,6.06312,6.06324,11000000.0
2005-09-13 14:07:00,6.0626,6.06464,6.06213,6.06412,9000000.0
2005-09-13 14:08:00,6.06409,6.06574,6.06409,6.06489,11000000.0
2005-09-13 14:09:00,6.06528,6.066,6.06435,6.06521,12000000.0
2005-09-13 14:10:00,6.06568,6.06568,6.06394,6.06476,13000000.0
2005-09-13 14:11:00,6.06535,6.06567,6.06419,6.06498,14000000.0
2005-09-13 14:12:00,6.06571,6.06616,6.06529,6.06545,11000000.0
2005-09-13 14:13:00,6.06649,6.0669,6.06596,6.06672,11000000.0
2005-09-13 14:14:00,6.06776,6.06811,6.06709,6.06725,7000000.0
2005-09-13 14:15:00,6.06755,6.06901,6.06693,6.06745,14000000.0
2005-09-13 14:16:00,6.06814,6.06931,6.06785,6.06872,13000000.0
2005-09-13 14:17:00,6.06842,6.06853,6.06724,6.06832,22000000.0
2005-09-13 14:18:00,6.06784,6.06861,6.06655,6.06783,15000000.0
2005-09-13 14:19:00,6.06758,6.06799,6.06616,6.06799,12000000.0
2005-09-13 14:20:00,6.06838,6.0685,6.06623,6.0667,7000000.0
2005-09-13 14:21:00,6.06746,6.06991,6.06628,6.06632,13000000.0
2005-09-13 14:22:00,6.06632,6.06632,6.06481,6.06529,8000000.0
2005-09-13 14:23:00,6.06563,6.06667,6.06538,6.0657,11000000.0
2005-09-13 14:24:00,6.06662,6.06662,6.06547,6.06586,13000000.0
2005-09-13 14:25:00,6.065,6.065,6.0626,6.06435,15000000.0
2005-09-13 14:26:00,6.06452,6.06452,6.06324,6.06336,8000000.0
2005-09-13 14:27:00,6.06303,6.06345,6.06213,6.06295,10000000.0
2005-09-13 14:28:00,6.06175,6.06398,6.06157,6.06207,11000000.0
2005-09-13 14:29:00,6.06124,6.06367,6.06124,6.06209,21000000.0
2005-09-13 14:30:00,6.06267,6.07121,6.06267,6.07121,11000000.0
2005-09-13 14:31:00,6.07116,6.07116,6.06909,6.07024,17000000.0
2005-09-13 14:32:00,6.0699,6.07358,6.06947,6.07287,15000000.0
2005-09-13 14:33:00,6.07452,6.07571,6.07324,6.07528,8000000.0
2005-09-13 14:34:00,6.07803,6.08045,6.07687,6.08027,9000000.0
2005-09-13 14:35:00,6.07947,6.08142,6.07904,6.07904,11000000.0
2005-09-13 14:36:00,6.07677,6.07894,6.07552,6.07552,15000000.0
2005-09-13 14:37:00,6.07414,6.07414,6.06956,6.06956,8000000.0
2005-09-13 14:38:00,6.06883,6.06952,6.06635,6.06635,10000000.0
2005-09-13 14:39:00,6.06594,6.06603,6.06392,6.06474,19000000.0
2005-09-13 14:40:00,6.06549,6.06626,6.06475,6.06568,15000000.0
2005-09-13 14:41:00,6.06733,6.0683,6.06619,6.0683,15000000.0
2005-09-13 14:42:00,6.06815,6.06849,6.06678,6.06718,17000000.0
2005-09-13 14:43:00,6.06784,6.06984,6.06784,6.06886,15000000.0
2005-09-13 14:44:00,6.06993,6.07064,6.06808,6.07017,15000000.0
2005-09-13 14:45:00,6.06927,6.07038,6.06742,6.06788,9000000.0
2005-09-13 14:46:00,6.06754,6.06788,6.06629,6.06629,11000000.0
2005-09-13 14:47:00,6.06744,6.06831,6.06612,6.06831,12000000.0
2005-09-13 14:48:00,6.06851,6.06926,6.06701,6.06748,12000000.0
2005-09-13 14:49:00,6.06576,6.06653,6.06417,6.06447,12000000.0
2005-09-13 14:50:00,6.06321,6.06341,6.06003,6.06135,15000000.0
2005-09-13 14:51:00,6.05905,6.06098,6.05881,6.0597,10000000.0
2005-09-13 14:52:00,6.06009,6.06128,6.05743,6.05786,13000000.0
2005-09-13 14:53:00,6.05795,6.05918,6.05686,6.05918,13000000.0
2005-09-13 14:54:00,6.06069,6.06135,6.05964,6.05964,9000000.0
2005-09-13 14:55:00,6.06099,6.06143,6.05935,6.0608,16000000.0
2005-09-13 14:56:00,6.06113,6.06213,6.05985,6.06052,15000000.0
2005-09-13 14:57:00,6.05914,6.05999,6.05773,6.05847,15000000.0
2005-09-13 14:58:00,6.05748,6.05823,6.0569,6.05815,11000000.0
2005-09-13 14:59:00,6.05774,6.05801,6.05627,6.05627,14000000.0
2005-09-13 15:00:00,6.05728,6.05959,6.05679,6.05804,18000000.0
2005-09-13 15:01:00,6.05747,6.05945,6.05736,6.05761,12000000.0
2005-09-13 15:02:00,6.05745,6.05856,6.05744,6.05839,7000000.0
2005-09-13 15:03:00,6.0589,6.0589,6.05652,6.05844,18000000.0
2005-09-13 15:04:00,6.05855,6.05864,6.05622,6.05775,21000000.0
2005-09-13 15:05:00,6.05783,6.06157,6.05753,6.06012,13000000.0
2005-09-13 15:06:00,6.06193,6.06262,6.06136,6.06233,14000000.0
2005-09-13 15:07:00,6.06313,6.06428,6.06223,6.06397,22000000.0
2005-09-13 15:08:00,6.06383,6.06442,6.06302,6.06302,10000000.0
2005-09-13 15:09:00,6.06354,6.06446,6.06216,6.06216,9000000.0
2005-09-13 15:10:00,6.06342,6.06342,6.06162,6.06162,14000000.0
2005-09-13 15:11:00,6.06146,6.06354,6.06146,6.06346,12000000.0
2005-09-13 15:12:00,6.06189,6.06335,6.0616,6.06211,13000000.0
2005-09-13 15:13:00,6.06187,6.06336,6.06187,6.06293,12000000.0
2005-09-13 15:14:00,6.06322,6.06669,6.06322,6.06669,10000000.0
2005-09-13 15:15:00,6.06667,6.06667,6.06502,6.06512,16000000.0
2005-09-13 15:16:00,6.06466,6.06697,6.06442,6.06675,15000000.0
2005-09-13 15:17:00,6.0661,6.06827,6.0661,6.06656,14000000.0
2005-09-13 15:18:00,6.06552,6.06782,6.06552,6.06636,12000000.0
2005-09-13 15:19:00,6.06895,6.06979,6.06853,6.06898,11000000.0
2005-09-13 15:20:00,6.07079,6.0711,6.06999,6.07047,14000000.0
2005-09-13 15:21:00,6.06989,6.06989,6.0683,6.06837,14000000.0
2005-09-13 15:22:00,6.06757,6.06827,6.06697,6.06746,10000000.0
2005-09-13 15:23:00,6.06892,6.07052,6.068,6.07052,11000000.0
2005-09-13 15:24:00,6.07011,6.07027,6.0686,6.06946,10000000.0
2005-09-13 15:25:00,6.0697,6.06993,6.06797,6.06858,16000000.0
2005-09-13 15:26:00,6.06878,6.06932,6.06733,6.06822,15000000.0
2005-09-13 15:27:00,6.06943,6.06943,6.06809,6.06857,10000000.0
2005-09-13 15:28:00,6.06845,6.06953,6.06778,6.06953,11000000.0
2005-09-13 15:29:00,6.06847,6.06955,6.06763,6.06763,19000000.0
2005-09-13 15:30:00,6.06905,6.07055,6.06864,6.07055,10000000.0
2005-09-13 15:31:00,6.07142,6.07176,6.06986,6.07116,14000000.0
2005-09-13 15:32:00,6.07156,6.07202,6.06974,6.07185,12000000.0
2005-09-13 15:33:00,6.07178,6.07249,6.07041,6.07041,20000000.0
2005-09-13 15:34:00,6.07017,6.07108,6.06899,6.06948,12000000.0
2005-09-13 15:35:00,6.06961,6.06987,6.06746,6.0686,12000000.0
2005-09-13 15:36:00,6.06841,6.06889,6.06786,6.06805,10000000.0
2005-09-13 15:37:00,6.0677,6.06872,6.0677,6.06807,10000000.0
2005-09-13 15:38:00,6.06776,6.07018,6.06776,6.06919,13000000.0
2005-09-13 15:39:00,6.06967,6.07174,6.0696,6.07125,7000000.0
2005-09-13 15:40:00,6.07145,6.0719,6.07013,6.07082,10000000.0
2005-09-13 15:41:00,6.07084,6.07134,6.0695,6.07057,9000000.0
2005-09-13 15:42:00,6.07041,6.07117,6.06873,6.06873,13000000.0
2005-09-13 15:43:00,6.069,6.07038,6.06885,6.06885,16000000.0
2005-09-13 15:44:00,6.06861,6.06964,6.06748,6.06854,14000000.0
2005-09-13 15:45:00,6.06763,6.0685,6.06711,6.06711,15000000.0
2005-09-13 15:46:00,6.0663,6.06754,6.0663,6.06666,13000000.0
2005-09-13 15:47:00,6.06668,6.06866,6.06668,6.06866,9000000.0
2005-09-13 15:48:00,6.06858,6.06938,6.06681,6.06681,21000000.0
2005-09-13 15:49:00,6.06781,6.06889,6.06716,6.06744,23000000.0
2005-09-13 15:50:00,6.0674,6.0687,6.06706,6.06808,12000000.0
2005-09-13 15:51:00,6.0681,6.0687,6.06706,6.06706,19000000.0
2005-09-13 15:52:00,6.06706,6.06965,6.06706,6.06805,15000000.0
2005-09-13 15:53:00,6.06838,6.07,6.06797,6.06905,14000000.0
2005-09-13 15:54:00,6.06853,6.06953,6.06806,6.06904,15000000.0
2005-09-13 15:55:00,6.07004,6.0706,6.06841,6.06879,12000000.0
2005-09-13 15:56:00,6.06803,6.06883,6.06677,6.06815,18000000.0
2005-09-13 15:57:00,6.06799,6.0694,6.06734,6.0694,10000000.0
2005-09-13 15:58:00,6.06891,6.0693,6.06822,6.06918,22000000.0
2005-09-13 15:59:00,6.06888,6.06932,6.06773,6.06927,12000000.0
2005-09-13 16:00:00,6.06929,6.06957,6.06839,6.06839,12000000.0
2005-09-13 16:01:00,6.06884,6.06903,6.06706,6.06731,12000000.0
2005-09-13 16:02:00,6.06805,6.06988,6.06752,6.06988,13000000.0
2005-09-13 16:03:00,6.06919,6.07058,6.06899,6.07058,13000000.0
2005-09-13 16:04:00,6.07042,6.07152,6.06962,6.06998,11000000.0
2005-09-13 16:05:00,6.06917,6.0695,6.06823,6.06823,9000000.0
2005-09-13 16:06:00,6.06894,6.06897,6.06662,6.06714,14000000.0
2005-09-13 16:07:00,6.06652,6.06684,6.06494,6.06514,15000000.0
2005-09-13 16:08:00,6.06397,6.06438,6.06267,6.06413,15000000.0
2005-09-13 16:09:00,6.06373,6.06468,6.06323,6.06337,17000000.0
2005-09-13 16:10:00,6.06377,6.06446,6.06286,6.06378,14000000.0
2005-09-13 16:11:00,6.06448,6.06454,6.06349,6.06404,9000000.0
2005-09-13 16:12:00,6.06468,6.06485,6.06314,6.06314,15000000.0
2005-09-13 16:13:00,6.06288,6.06441,6.06288,6.06291,14000000.0
2005-09-13 16:14:00,6.06319,6.06418,6.06271,6.06281,12000000.0
2005-09-13 16:15:00,6.06389,6.0652,6.06356,6.0648,14000000.0
2005-09-13 16:16:00,6.06369,6.06676,6.06369,6.06596,13000000.0
2005-09-13 16:17:00,6.06636,6.06746,6.06595,6.06612,18000000.0
2005-09-13 16:18:00,6.06567,6.06721,6.06539,6.0664,13000000.0
2005-09-13 16:19:00,6.06696,6.06744,6.06548,6.0666,8000000.0
2005-09-13 16:20:00,6.0664,6.0664,6.06474,6.06608,13000000.0
2005-09-13 16:21:00,6.06685,6.06747,6.06495,6.06567,12000000.0
2005-09-13 16:22:00,6.06665,6.06791,6.0666,6.06732,11000000.0
2005-09-13 16:23:00,6.06604,6.06752,6.06604,6.06752,14000000.0
2005-09-13 16:24:00,6.06645,6.06706,6.06586,6.06685,15000000.0
2005-09-13 16:25:00,6.06668,6.06815,6.06577,6.06815,11000000.0
2005-09-13 16:26:00,6.06635,6.06692,6.06594,6.06631,8000000.0
2005-09-13 16:27:00,6.06652,6.06718,6.06603,6.06633,10000000.0
2005-09-13 16:28:00,6.06594,6.06725,6.06558,6.06603,15000000.0
2005-09-13 16:29:00,6.06665,6.06742,6.06589,6.06589,7000000.0
2005-09-13 16:30:00,6.06716,6.06876,6.06617,6.06876,16000000.0
2005-09-13 16:31:00,6.06902,6.06956,6.0677,6.06956,14000000.0
2005-09-13 16:32:00,6.06922,6.06935,6.06839,6.06928,7000000.0
2005-09-13 16:33:00,6.06983,6.06983,6.06867,6.0687,8000000.0
2005-09-13 16:34:00,6.06775,6.06898,6.06748,6.06898,8000000.0
2005-09-13 16:35:00,6.06792,6.06852,6.0675,6.06823,9000000.0
2005-09-13 16:36:00,6.0673,6.06742,6.06575,6.06709,13000000.0
2005-09-13 16:37:00,6.06665,6.0672,6.06557,6.06611,18000000.0
2005-09-13 16:38:00,6.06672,6.06798,6.06621,6.06621,18000000.0
2005-09-13 16:39:00,6.06664,6.06797,6.06664,6.06797,20000000.0
2005-09-13 16:40:00,6.06751,6.06869,6.06725,6.06869,13000000.0
2005-09-13 16:41:00,6.06818,6.06818,6.06633,6.06708,20000000.0
2005-09-13 16:42:00,6.06741,6.06774,6.06482,6.06515,18000000.0
2005-09-13 16:43:00,6.06554,6.06667,6.06488,6.06535,15000000.0
2005-09-13 16:44:00,6.06535,6.06685,6.06484,6.06685,20000000.0
2005-09-13 16:45:00,6.06607,6.06705,6.06549,6.06549,13000000.0
2005-09-13 16:46:00,6.06468,6.06493,6.06348,6.06484,15000000.0
2005-09-13 16:47:00,6.06484,6.06544,6.06394,6.06419,8000000.0
2005-09-13 16:48:00,6.06381,6.0647,6.06343,6.06365,11000000.0
2005-09-13 16:49:00,6.0649,6.06534,6.06382,6.06507,12000000.0
2005-09-13 16:50:00,6.06566,6.06624,6.06455,6.06537,15000000.0
2005-09-13 16:51:00,6.06536,6.06612,6.06426,6.06426,18000000.0
2005-09-13 16:52:00,6.06557,6.06651,6.06457,6.06651,14000000.0
2005-09-13 16:53:00,6.06667,6.06667,6.06545,6.06545,8000000.0
2005-09-13 16:54:00,6.06601,6.06721,6.06555,6.06721,11000000.0
2005-09-13 16:55:00,6.06681,6.06739,6.06536,6.06536,12000000.0
2005-09-13 16:56:00,6.06596,6.06776,6.0657,6.06765,10000000.0
2005-09-13 16:57:00,6.06747,6.06762,6.06649,6.06649,8000000.0
2005-09-13 16:58:00,6.06538,6.06597,6.06489,6.06589,9000000.0
2005-09-13 16:59:00,6.06612,6.0671,6.06558,6.0661,13000000.0
2005-09-13 17:00:00,6.06636,6.06738,6.06594,6.0662,11000000.0
2005-09-13 17:01:00,6.06729,6.06878,6.06697,6.06757,12000000.0
2005-09-13 17:02:00,6.06799,6.06811,6.06617,6.06617,10000000.0
2005-09-13 17:03:00,6.06678,6.06801,6.06605,6.06665,16000000.0
2005-09-13 17:04:00,6.06643,6.06725,6.06555,6.06634,13000000.0
2005-09-13 17:05:00,6.06672,6.06784,6.06561,6.06561,16000000.0
2005-09-13 17:06:00,6.0662,6.0662,6.06439,6.06439,12000000.0
2005-09-13 17:07:00,6.06598,6.0674,6.06549,6.06549,8000000.0
2005-09-13 17:08:00,6.06496,6.06665,6.06496,6.06665,21000000.0
2005-09-13 17:09:00,6.06624,6.06682,6.06534,6.06663,16000000.0
2005-09-13 17:10:00,6.06608,6.06647,6.06542,6.06559,11000000.0
2005-09-13 17:11:00,6.06502,6.06638,6.06411,6.06502,11000000.0
2005-09-13 17:12:00,6.0647,6.06505,6.06365,6.06424,9000000.0
2005-09-13 17:13:00,6.06546,6.06546,6.0637,6.0637,9000000.0
2005-09-13 17:14:00,6.06411,6.06577,6.06363,6.06363,17000000.0
2005-09-13 17:15:00,6.06326,6.06516,6.06323,6.06438,11000000.0
2005-09-13 17:16:00,6.06421,6.06575,6.06403,6.06498,15000000.0
2005-09-13 17:17:00,6.06647,6.06658,6.06548,6.06595,13000000.0
2005-09-13 17:18:00,6.06558,6.06558,6.06424,6.06431,15000000.0
2005-09-13 17:19:00,6.06577,6.06652,6.06479,6.06588,17000000.0
2005-09-13 17:20:00,6.06622,6.06659,6.06546,6.06591,12000000.0
2005-09-13 17:21:00,6.06651,6.06651,6.06541,6.06592,7000000.0
2005-09-13 17:22:00,6.06668,6.06668,6.06545,6.06636,14000000.0
2005-09-13 17:23:00,6.06645,6.06856,6.0654,6.06839,13000000.0
2005-09-13 17:24:00,6.0685,6.0706,6.06822,6.06891,9000000.0
2005-09-13 17:25:00,6.06798,6.07022,6.06793,6.06991,11000000.0
2005-09-13 17:26:00,6.06832,6.06841,6.06474,6.06797,16000000.0
2005-09-13 17:27:00,6.06937,6.06991,6.06871,6.06939,9000000.0
2005-09-13 17:28:00,6.06937,6.07019,6.06815,6.06998,15000000.0
2005-09-13 17:29:00,6.06911,6.07042,6.06884,6.06996,11000000.0
2005-09-13 17:30:00,6.06939,6.07005,6.06855,6.06898,19000000.0
2005-09-13 17:31:00,6.06857,6.07397,6.06857,6.07319,11000000.0
2005-09-13 17:32:00,6.07428,6.07634,6.07428,6.0759,9000000.0
2005-09-13 17:33:00,6.07505,6.07505,6.0733,6.07441,10000000.0
2005-09-13 17:34:00,6.07309,6.07422,6.07309,6.07379,14000000.0
2005-09-13 17:35:00,6.07317,6.07328,6.0717,6.0717,13000000.0
2005-09-13 17:36:00,6.07171,6.07304,6.07171,6.07258,11000000.0
2005-09-13 17:37:00,6.07294,6.07422,6.07279,6.07346,15000000.0
2005-09-13 17:38:00,6.07466,6.07506,6.0737,6.07378,17000000.0
2005-09-13 17:39:00,6.07487,6.0786,6.07487,6.07829,8000000.0
2005-09-13 17:40:00,6.07918,6.07918,6.07523,6.07816,12000000.0
2005-09-13 17:41:00,6.07803,6.07946,6.07757,6.07895,21000000.0
2005-09-13 17:42:00,6.07888,6.07917,6.07769,6.07839,13000000.0
2005-09-13 17:43:00,6.07719,6.07785,6.07594,6.07594,11000000.0
2005-09-13 17:44:00,6.07684,6.07684,6.07546,6.07621,19000000.0
2005-09-13 17:45:00,6.07601,6.07601,6.07441,6.07585,10000000.0
2005-09-13 17:46:00,6.07631,6.07685,6.07487,6.07593,13000000.0
2005-09-13 17:47:00,6.07584,6.07659,6.075,6.07646,9000000.0
2005-09-13 17:48:00,6.07695,6.07695,6.07494,6.0757,14000000.0
2005-09-13 17:49:00,6.07613,6.07616,6.07507,6.07609,14000000.0
2005-09-13 17:50:00,6.07535,6.07535,6.07226,6.07422,17000000.0
2005-09-13 17:51:00,6.07405,6.07405,6.07241,6.07337,13000000.0
2005-09-13 17:52:00,6.07317,6.07317,6.07068,6.07245,24000000.0
2005-09-13 17:53:00,6.07115,6.07335,6.07108,6.07192,16000000.0
2005-09-13 17:54:00,6.07256,6.07327,6.07186,6.073,16000000.0
2005-09-13 17:55:00,6.07271,6.07702,6.07259,6.07359,13000000.0
2005-09-13 17:56:00,6.07187,6.07346,6.07179,6.07179,15000000.0
2005-09-13 17:57:00,6.07278,6.07338,6.07215,6.07338,10000000.0
2005-09-13 17:58:00,6.07388,6.07411,6.07276,6.07411,15000000.0
2005-09-13 17:59:00,6.0748,6.07849,6.07458,6.07598,13000000.0
2005-09-13 18:00:00,6.0743,6.07452,6.07286,6.07286,7000000.0
2005-09-13 18:01:00,6.07296,6.07505,6.07296,6.07469,18000000.0
2005-09-13 18:02:00,6.07371,6.07476,6.07332,6.07338,17000000.0
2005-09-13 18:03:00,6.07334,6.07454,6.07325,6.07325,16000000.0
2005-09-13 18:04:00,6.0736,6.07605,6.0736,6.07561,14000000.0
2005-09-13 18:05:00,6.07597,6.07684,6.07458,6.07594,13000000.0
2005-09-13 18:06:00,6.07614,6.07627,6.07473,6.07473,18000000.0
2005-09-13 18:07:00,6.07472,6.07617,6.07472,6.07522,12000000.0
2005-09-13 18:08:00,6.07492,6.07514,6.0736,6.07454,18000000.0
2005-09-13 18:09:00,6.07378,6.07387,6.07198,6.07275,12000000.0
2005-09-13 18:10:00,6.07296,6.07389,6.07217,6.07277,13000000.0
2005-09-13 18:11:00,6.07333,6.07358,6.07245,6.07303,10000000.0
2005-09-13 18:12:00,6.0727,6.0727,6.07075,6.07214,11000000.0
2005-09-13 18:13:00,6.07258,6.07258,6.07084,6.0711,14000000.0
2005-09-13 18:14:00,6.07099,6.07306,6.07099,6.07242,10000000.0
2005-09-13 18:15:00,6.07218,6.0728,6.07169,6.07197,10000000.0
2005-09-13 18:16:00,6.07165,6.07242,6.07101,6.07214,9000000.0
2005-09-13 18:17:00,6.07215,6.07367,6.07207,6.07267,18000000.0
2005-09-13 18:18:00,6.07273,6.07293,6.07142,6.07147,14000000.0
2005-09-13 18:19:00,6.07222,6.07222,6.07114,6.07206,10000000.0
2005-09-13 18:20:00,6.0724,6.07276,6.07159,6.07274,15000000.0
2005-09-13 18:21:00,6.07324,6.07324,6.07228,6.07304,18000000.0
2005-09-13 18:22:00,6.07318,6.07318,6.0714,6.0714,14000000.0
2005-09-13 18:23:00,6.07179,6.07192,6.06952,6.06952,7000000.0
2005-09-13 18:24:00,6.06968,6.07108,6.06939,6.06939,9000000.0
2005-09-13 18:25:00,6.0701,6.07027,6.06886,6.06946,13000000.0
2005-09-13 18:26:00,6.06841,6.07024,6.06833,6.07024,16000000.0
2005-09-13 18:27:00,6.07044,6.07235,6.06941,6.07056,14000000.0
2005-09-13 18:28:00,6.07014,6.07038,6.06909,6.06991,13000000.0
2005-09-13 18:29:00,6.0695,6.07052,6.06917,6.07052,11000000.0
2005-09-13 18:30:00,6.0707,6.07114,6.0695,6.07114,16000000.0
2005-09-13 18:31:00,6.07114,6.07114,6.07049,6.07077,12000000.0
2005-09-13 18:32:00,6.07159,6.07274,6.07093,6.0713,11000000.0
2005-09-13 18:33:00,6.07147,6.07271,6.07147,6.07167,13000000.0
2005-09-13 18:34:00,6.07264,6.0729,6.07158,6.07158,13000000.0
2005-09-13 18:35:00,6.07149,6.07181,6.07023,6.07096,18000000.0
2005-09-13 18:36:00,6.07184,6.07191,6.07098,6.07133,18000000.0
2005-09-13 18:37:00,6.0712,6.07336,6.0712,6.07336,18000000.0
2005-09-13 18:38:00,6.07323,6.07402,6.07287,6.07295,11000000.0
2005-09-13 18:39:00,6.07394,6.07402,6.07245,6.07303,11000000.0
2005-09-13 18:40:00,6.07269,6.07357,6.07203,6.07203,14000000.0
2005-09-13 18:41:00,6.07221,6.0738,6.07221,6.07285,16000000.0
2005-09-13 18:42:00,6.07313,6.0742,6.07313,6.07359,14000000.0
2005-09-13 18:43:00,6.07351,6.0746,6.07313,6.07393,10000000.0
2005-09-13 18:44:00,6.07386,6.0765,6.07386,6.07552,13000000.0
2005-09-13 18:45:00,6.07568,6.07632,6.07455,6.07455,13000000.0
2005-09-13 18:46:00,6.07471,6.07556,6.0737,6.07439,12000000.0
2005-09-13 18:47:00,6.07432,6.07544,6.07362,6.07544,14000000.0
2005-09-13 18:48:00,6.0746,6.07565,6.07422,6.07503,15000000.0
2005-09-13 18:49:00,6.07483,6.07483,6.07372,6.07372,12000000.0
2005-09-13 18:50:00,6.07395,6.07499,6.07395,6.07467,9000000.0
2005-09-13 18:51:00,6.07462,6.07522,6.07373,6.07441,17000000.0
2005-09-13 18:52:00,6.07465,6.07519,6.0739,6.0739,9000000.0
2005-09-13 18:53:00,6.07358,6.07433,6.073,6.0733,14000000.0
2005-09-13 18:54:00,6.07252,6.07412,6.07191,6.07305,14000000.0
2005-09-13 18:55:00,6.07279,6.07297,6.07099,6.07297,10000000.0
2005-09-13 18:56:00,6.07253,6.07326,6.07216,6.07244,16000000.0
2005-09-13 18:57:00,6.07236,6.07254,6.0713,6.07132,17000000.0
2005-09-13 18:58:00,6.07126,6.07289,6.07126,6.07289,14000000.0
2005-09-13 18:59:00,6.07258,6.073,6.07158,6.07211,14000000.0
2005-09-13 19:00:00,6.07236,6.07336,6.07188,6.07249,15000000.0
2005-09-13 19:01:00,6.07154,6.07304,6.07117,6.07304,15000000.0
2005-09-13 19:02:00,6.07182,6.07356,6.07133,6.07173,14000000.0
2005-09-13 19:03:00,6.07216,6.07347,6.07199,6.07312,14000000.0
2005-09-13 19:04:00,6.07272,6.07272,6.07117,6.07154,12000000.0
2005-09-13 19:05:00,6.07272,6.07272,6.07149,6.07149,15000000.0
2005-09-13 19:06:00,6.07183,6.07346,6.07171,6.07171,16000000.0
2005-09-13 19:07:00,6.07159,6.07322,6.07148,6.07154,20000000.0
2005-09-13 19:08:00,6.07166,6.07311,6.07148,6.07148,8000000.0
2005-09-13 19:09:00,6.0712,6.0724,6.07107,6.07202,17000000.0
2005-09-13 19:10:00,6.07179,6.07295,6.07178,6.07211,9000000.0
2005-09-13 19:11:00,6.07287,6.07415,6.07224,6.07265,16000000.0
2005-09-13 19:12:00,6.07271,6.07396,6.07249,6.07393,13000000.0
2005-09-13 19:13:00,6.07328,6.07435,6.07313,6.07373,10000000.0
2005-09-13 19:14:00,6.07279,6.07376,6.07271,6.07346,20000000.0
2005-09-13 19:15:00,6.07332,6.07408,6.0726,6.07408,12000000.0
2005-09-13 19:16:00,6.07414,6.07469,6.07374,6.07444,8000000.0
2005-09-13 19:17:00,6.07349,6.07435,6.07349,6.07403,18000000.0
2005-09-13 19:18:00,6.0742,6.07469,6.0742,6.07421,11000000.0
2005-09-13 19:19:00,6.07368,6.07488,6.07273,6.07488,12000000.0
2005-09-13 19:20:00,6.07449,6.07473,6.07315,6.07407,14000000.0
2005-09-13 19:21:00,6.07423,6.07432,6.07335,6.07373,13000000.0
2005-09-13 19:22:00,6.07344,6.07349,6.07279,6.07321,12000000.0
2005-09-13 19:23:00,6.07379,6.07535,6.07375,6.07451,14000000.0
2005-09-13 19:24:00,6.07585,6.07614,6.0748,6.07522,19000000.0
2005-09-13 19:25:00,6.07561,6.07627,6.07515,6.07547,8000000.0
2005-09-13 19:26:00,6.07553,6.07647,6.07553,6.0759,7000000.0
2005-09-13 19:27:00,6.07538,6.07651,6.07364,6.07455,20000000.0
2005-09-13 19:28:00,6.07315,6.07382,6.0731,6.0731,17000000.0
2005-09-13 19:29:00,6.07395,6.07509,6.07395,6.075,10000000.0
2005-09-13 19:30:00,6.0744,6.07574,6.0744,6.07504,15000000.0
2005-09-13 19:31:00,6.07448,6.07568,6.07446,6.07492,11000000.0
2005-09-13 19:32:00,6.07332,6.07476,6.07332,6.07397,9000000.0
2005-09-13 19:33:00,6.07383,6.07521,6.07383,6.07503,14000000.0
2005-09-13 19:34:00,6.07428,6.07492,6.07336,6.07336,17000000.0
2005-09-13 19:35:00,6.07368,6.07437,6.07368,6.07413,8000000.0
2005-09-13 19:36:00,6.07401,6.07457,6.07343,6.07387,15000000.0
2005-09-13 19:37:00,6.07342,6.07382,6.07271,6.07286,8000000.0
2005-09-13 19:38:00,6.0726,6.07346,6.0723,6.07267,15000000.0
2005-09-13 19:39:00,6.07228,6.07314,6.07228,6.07243,17000000.0
2005-09-13 19:40:00,6.07345,6.07345,6.0718,6.07279,16000000.0
2005-09-13 19:41:00,6.0738,6.07446,6.07303,6.07446,11000000.0
2005-09-13 19:42:00,6.07452,6.07452,6.07278,6.07316,15000000.0
2005-09-13 19:43:00,6.0726,6.0738,6.0726,6.0738,14000000.0
2005-09-13 19:44:00,6.07387,6.07392,6.07367,6.0738,14000000.0
2005-09-13 19:45:00,6.07362,6.07391,6.07357,6.07379,15000000.0
2005-09-13 19:46:00,6.07389,6.07511,6.07389,6.07511,15000000.0
2005-09-13 19:47:00,6.07541,6.07544,6.07314,6.07355,16000000.0
2005-09-13 19:48:00,6.07361,6.07371,6.07254,6.07263,16000000.0
2005-09-13 19:49:00,6.07292,6.07375,6.07242,6.07298,8000000.0
2005-09-13 19:50:00,6.072,6.072,6.07037,6.07037,9000000.0
2005-09-13 19:51:00,6.07012,6.07166,6.0698,6.07103,19000000.0
2005-09-13 19:52:00,6.07137,6.07191,6.06965,6.06965,11000000.0
2005-09-13 19:53:00,6.06966,6.07114,6.06966,6.07064,14000000.0
2005-09-13 19:54:00,6.07065,6.07165,6.07005,6.07018,18000000.0
2005-09-13 19:55:00,6.07019,6.0709,6.06967,6.06967,13000000.0
2005-09-13 19:56:00,6.06935,6.07096,6.06935,6.06948,10000000.0
2005-09-13 19:57:00,6.06922,6.07165,6.06922,6.07056,16000000.0
2005-09-13 19:58:00,6.07033,6.07184,6.07013,6.07184,15000000.0
2005-09-13 19:59:00,6.07124,6.07197,6.07051,6.07062,14000000.0
2005-09-13 20:00:00,6.07018,6.07145,6.07007,6.07123,11000000.0
2005-09-13 20:01:00,6.07149,6.07217,6.07047,6.07164,24000000.0
2005-09-13 20:02:00,6.0718,6.07181,6.07045,6.07107,11000000.0
2005-09-13 20:03:00,6.07093,6.07115,6.07014,6.07053,11000000.0
2005-09-13 20:04:00,6.07043,6.0716,6.06981,6.06981,10000000.0
2005-09-13 20:05:00,6.07042,6.0717,6.06981,6.07031,17000000.0
2005-09-13 20:06:00,6.07011,6.07011,6.0697,6.07007,10000000.0
2005-09-13 20:07:00,6.07028,6.07111,6.06986,6.07071,14000000.0
2005-09-13 20:08:00,6.07032,6.07154,6.06991,6.07066,13000000.0
2005-09-13 20:09:00,6.07053,6.0709,6.06978,6.07023,11000000.0
2005-09-13 20:10:00,6.0707,6.07118,6.06995,6.07027,11000000.0
2005-09-13 20:11:00,6.07085,6.07085,6.06979,6.06983,9000000.0
2005-09-13 20:12:00,6.07016,6.07117,6.06924,6.06956,16000000.0
2005-09-13 20:13:00,6.07019,6.07048,6.06953,6.07005,11000000.0
2005-09-13 20:14:00,6.07049,6.07163,6.07049,6.07096,19000000.0
2005-09-13 20:15:00,6.07065,6.07103,6.06928,6.07033,13000000.0
2005-09-13 20:16:00,6.07057,6.07074,6.06994,6.07072,15000000.0
2005-09-13 20:17:00,6.0704,6.07056,6.07004,6.07004,8000000.0
2005-09-13 20:18:00,6.06975,6.0711,6.06975,6.0711,14000000.0
2005-09-13 20:19:00,6.07071,6.07071,6.06917,6.07025,14000000.0
2005-09-13 20:20:00,6.07002,6.07107,6.06974,6.07064,12000000.0
2005-09-13 20:21:00,6.07043,6.07065,6.0695,6.06967,9000000.0
2005-09-13 20:22:00,6.06879,6.07016,6.06859,6.06859,17000000.0
2005-09-13 20:23:00,6.06868,6.06948,6.06848,6.0694,11000000.0
2005-09-13 20:24:00,6.06998,6.07042,6.06881,6.06956,16000000.0
2005-09-13 20:25:00,6.06978,6.07115,6.06953,6.06953,11000000.0
2005-09-13 20:26:00,6.07044,6.07086,6.07005,6.07069,8000000.0
2005-09-13 20:27:00,6.07,6.07047,6.07,6.07047,13000000.0
2005-09-13 20:28:00,6.07074,6.07088,6.07004,6.07012,15000000.0
2005-09-13 20:29:00,6.07108,6.07134,6.07013,6.07064,16000000.0
2005-09-13 20:30:00,6.0698,6.0714,6.06944,6.0714,8000000.0
2005-09-13 20:31:00,6.07092,6.07136,6.06967,6.06991,18000000.0
2005-09-13 20:32:00,6.07009,6.07131,6.07009,6.07131,7000000.0
2005-09-13 20:33:00,6.07123,6.07159,6.06971,6.07021,13000000.0
2005-09-13 20:34:00,6.0704,6.07175,6.0704,6.07175,13000000.0
2005-09-13 20:35:00,6.07159,6.07159,6.06931,6.06981,9000000.0
2005-09-13 20:36:00,6.07004,6.07105,6.06994,6.07,17000000.0
2005-09-13 20:37:00,6.07028,6.07092,6.07025,6.07062,14000000.0
2005-09-13 20:38:00,6.07014,6.07019,6.06876,6.06879,16000000.0
2005-09-13 20:39:00,6.06871,6.0699,6.06795,6.06835,14000000.0
2005-09-13 20:40:00,6.06901,6.06973,6.06901,6.06973,17000000.0
2005-09-13 20:41:00,6.06999,6.0711,6.06944,6.0705,16000000.0
2005-09-13 20:42:00,6.07019,6.07047,6.06954,6.06975,22000000.0
2005-09-13 20:43:00,6.06986,6.07051,6.06869,6.06997,18000000.0
2005-09-13 20:44:00,6.06964,6.07048,6.06901,6.06901,16000000.0
2005-09-13 20:45:00,6.06903,6.07086,6.06903,6.07058,8000000.0
2005-09-13 20:46:00,6.07068,6.07111,6.07001,6.07058,19000000.0
2005-09-13 20:47:00,6.07062,6.07067,6.06983,6.06999,12000000.0
2005-09-13 20:48:00,6.07032,6.07147,6.07032,6.07129,9000000.0
2005-09-13 20:49:00,6.07102,6.07102,6.07052,6.07063,19000000.0
2005-09-13 20:50:00,6.07032,6.07164,6.06986,6.06986,15000000.0
2005-09-13 20:51:00,6.07016,6.07069,6.07016,6.07068,9000000.0
2005-09-13 20:52:00,6.07073,6.07083,6.07065,6.07077,11000000.0
2005-09-13 20:53:00,6.07056,6.07072,6.06942,6.06942,15000000.0
2005-09-13 20:54:00,6.06972,6.07178,6.06972,6.07178,12000000.0
2005-09-13 20:55:00,6.07153,6.07153,6.06979,6.07074,18000000.0
2005-09-13 20:56:00,6.07054,6.07131,6.06981,6.07113,12000000.0
2005-09-13 20:57:00,6.07113,6.07235,6.07043,6.07126,13000000.0
2005-09-13 20:58:00,6.07176,6.07209,6.07057,6.07096,11000000.0
2005-09-13 20:59:00,6.07193,6.07301,6.07129,6.07301,11000000.0
2005-09-13 21:00:00,6.07303,6.07303,6.07124,6.07189,17000000.0
2005-09-13 21:01:00,6.07167,6.0726,6.07119,6.07119,10000000.0
2005-09-13 21:02:00,6.0713,6.072,6.07075,6.07075,8000000.0
2005-09-13 21:03:00,6.07172,6.07191,6.0697,6.07137,19000000.0
2005-09-13 21:04:00,6.07173,6.07224,6.07081,6.07111,18000000.0
2005-09-13 21:05:00,6.07092,6.07128,6.07092,6.07128,14000000.0
2005-09-13 21:06:00,6.07066,6.0708,6.06944,6.07034,12000000.0
2005-09-13 21:07:00,6.07068,6.07068,6.06977,6.06992,10000000.0
2005-09-13 21:08:00,6.07017,6.07145,6.07004,6.0713,14000000.0
2005-09-13 21:09:00,6.07058,6.07145,6.06969,6.07056,16000000.0
2005-09-13 21:10:00,6.07053,6.07053,6.07009,6.0705,15000000.0
2005-09-13 21:11:00,6.07077,6.071,6.07063,6.07088,13000000.0
2005-09-13 21:12:00,6.0707,6.0707,6.06941,6.06941,10000000.0
2005-09-13 21:13:00,6.07047,6.07047,6.06924,6.06944,14000000.0
2005-09-13 21:14:00,6.06902,6.07067,6.06902,6.0695,10000000.0
2005-09-13 21:15:00,6.06924,6.06928,6.06903,6.06917,15000000.0
2005-09-13 21:16:00,6.06925,6.06927,6.069,6.0691,11000000.0
2005-09-13 21:17:00,6.06925,6.0693,6.06905,6.06918,13000000.0
2005-09-13 21:18:00,6.0694,6.07045,6.06939,6.06978,17000000.0
2005-09-13 21:19:00,6.06936,6.07039,6.06936,6.07017,12000000.0
2005-09-13 21:20:00,6.06995,6.07064,6.06913,6.07008,14000000.0
2005-09-13 21:21:00,6.06896,6.07036,6.06831,6.06893,11000000.0
2005-09-13 21:22:00,6.06879,6.06981,6.0684,6.06948,9000000.0
2005-09-13 21:23:00,6.06866,6.06982,6.06809,6.06946,7000000.0
2005-09-13 21:24:00,6.06904,6.06925,6.06789,6.0688,11000000.0
2005-09-13 21:25:00,6.06893,6.06964,6.06855,6.06855,7000000.0
2005-09-13 21:26:00,6.06842,6.06949,6.06842,6.06846,13000000.0
2005-09-13 21:27:00,6.06806,6.06882,6.06786,6.06882,11000000.0
2005-09-13 21:28:00,6.06937,6.06999,6.06887,6.06982,15000000.0
2005-09-13 21:29:00,6.06985,6.06985,6.06873,6.06873,12000000.0
2005-09-13 21:30:00,6.06809,6.06986,6.06809,6.06943,10000000.0
2005-09-13 21:31:00,6.07021,6.07083,6.06945,6.06945,10000000.0
2005-09-13 21:32:00,6.06882,6.06988,6.06882,6.06955,12000000.0
2005-09-13 21:33:00,6.06977,6.07072,6.06907,6.07007,19000000.0
2005-09-13 21:34:00,6.06988,6.06988,6.06903,6.06954,8000000.0
2005-09-13 21:35:00,6.06998,6.07065,6.06984,6.06984,20000000.0
2005-09-13 21:36:00,6.07007,6.07114,6.06997,6.07081,19000000.0
2005-09-13 21:37:00,6.07082,6.07107,6.06995,6.07078,19000000.0
2005-09-13 21:38:00,6.07057,6.07111,6.06939,6.0701,13000000.0
2005-09-13 21:39:00,6.07011,6.07141,6.07011,6.07104,17000000.0
2005-09-13 21:40:00,6.0713,6.07149,6.07072,6.07078,7000000.0
2005-09-13 21:41:00,6.07045,6.07211,6.07045,6.07211,11000000.0
2005-09-13 21:42:00,6.07258,6.07259,6.07094,6.07094,18000000.0
2005-09-13 21:43:00,6.07066,6.07262,6.07066,6.07094,13000000.0
2005-09-13 21:44:00,6.07091,6.07159,6.07082,6.07159,16000000.0
2005-09-13 21:45:00,6.07151,6.07179,6.0715,6.0716,11000000.0
2005-09-13 21:46:00,6.07185,6.07239,6.07117,6.07235,13000000.0
2005-09-13 21:47:00,6.07174,6.07177,6.07079,6.07079,13000000.0
2005-09-13 21:48:00,6.07082,6.07212,6.07082,6.07207,17000000.0
2005-09-13 21:49:00,6.07056,6.07132,6.07032,6.07132,8000000.0
2005-09-13 21:50:00,6.07142,6.0716,6.07067,6.0716,11000000.0
2005-09-13 21:51:00,6.07177,6.07282,6.07135,6.07282,13000000.0
2005-09-13 21:52:00,6.07228,6.07236,6.07084,6.07236,13000000.0
2005-09-13 21:53:00,6.07201,6.07201,6.07078,6.07078,14000000.0
2005-09-13 21:54:00,6.0706,6.0713,6.07058,6.07095,11000000.0
2005-09-13 21:55:00,6.07074,6.07126,6.07006,6.07126,17000000.0
2005-09-13 21:56:00,6.07144,6.07186,6.07065,6.07186,12000000.0
2005-09-13 21:57:00,6.07145,6.07155,6.07024,6.07024,16000000.0
2005-09-13 21:58:00,6.07011,6.07011,6.06872,6.06948,9000000.0
2005-09-13 21:59:00,6.06998,6.07077,6.06835,6.06963,18000000.0
2005-09-13 22:00:00,6.06942,6.07061,6.06904,6.07023,13000000.0
2005-09-13 22:01:00,6.07034,6.07034,6.06906,6.06956,11000000.0
2005-09-13 22:02:00,6.06989,6.07058,6.06909,6.07024,17000000.0
2005-09-13 22:03:00,6.0706,6.07069,6.07006,6.07059,23000000.0
2005-09-13 22:04:00,6.07096,6.07096,6.06952,6.06952,15000000.0
2005-09-13 22:05:00,6.06941,6.07071,6.06941,6.06996,14000000.0
2005-09-13 22:06:00,6.06993,6.07073,6.06933,6.06955,15000000.0
2005-09-13 22:07:00,6.06967,6.06991,6.06913,6.06913,9000000.0
2005-09-13 22:08:00,6.06942,6.07039,6.06893,6.06973,18000000.0
2005-09-13 22:09:00,6.07035,6.07123,6.0702,6.07021,11000000.0
2005-09-13 22:10:00,6.07025,6.07103,6.07024,6.07042,7000000.0
2005-09-13 22:11:00,6.07032,6.07039,6.06993,6.07017,8000000.0
2005-09-13 22:12:00,6.07049,6.07153,6.07024,6.07153,16000000.0
2005-09-13 22:13:00,6.07137,6.07142,6.06998,6.07084,24000000.0
2005-09-13 22:14:00,6.07084,6.07091,6.06967,6.06967,9000000.0
2005-09-13 22:15:00,6.07044,6.07153,6.07044,6.0714,10000000.0
2005-09-13 22:16:00,6.07101,6.07164,6.07039,6.07164,13000000.0
2005-09-13 22:17:00,6.07161,6.07161,6.0703,6.07151,20000000.0
2005-09-13 22:18:00,6.07186,6.07186,6.07051,6.07157,11000000.0
2005-09-13 22:19:00,6.07162,6.07195,6.06996,6.07175,15000000.0
2005-09-13 22:20:00,6.0717,6.07178,6.07041,6.07041,16000000.0
2005-09-13 22:21:00,6.07032,6.07032,6.06993,6.07022,12000000.0
2005-09-13 22:22:00,6.07056,6.07234,6.07056,6.07217,14000000.0
2005-09-13 22:23:00,6.07171,6.07171,6.07038,6.07038,11000000.0
2005-09-13 22:24:00,6.07092,6.07225,6.07092,6.07192,16000000.0
2005-09-13 22:25:00,6.07121,6.072,6.07041,6.072,14000000.0
2005-09-13 22:26:00,6.07175,6.07175,6.0704,6.07174,10000000.0
2005-09-13 22:27:00,6.07198,6.0725,6.07188,6.0725,14000000.0
2005-09-13 22:28:00,6.07215,6.07215,6.07046,6.07046,12000000.0
2005-09-13 22:29:00,6.07062,6.07184,6.07059,6.07082,13000000.0
2005-09-13 22:30:00,6.07047,6.0715,6.07035,6.0715,8000000.0
2005-09-13 22:31:00,6.07183,6.07206,6.07111,6.07185,11000000.0
2005-09-13 22:32:00,6.07125,6.07215,6.07039,6.07196,20000000.0
2005-09-13 22:33:00,6.0717,6.0717,6.07034,6.07037,11000000.0
2005-09-13 22:34:00,6.07038,6.07157,6.07038,6.07157,10000000.0
2005-09-13 22:35:00,6.07182,6.07182,6.07114,6.0714,13000000.0
2005-09-13 22:36:00,6.07153,6.07185,6.07133,6.07185,9000000.0
2005-09-13 22:37:00,6.07167,6.07184,6.07084,6.07125,13000000.0
2005-09-13 22:38:00,6.07101,6.07101,6.07018,6.07077,9000000.0
2005-09-13 22:39:00,6.0706,6.07115,6.06982,6.07062,12000000.0
2005-09-13 22:40:00,6.07055,6.07129,6.07015,6.07015,9000000.0
2005-09-13 22:41:00,6.07106,6.0712,6.07042,6.07052,14000000.0
2005-09-13 22:42:00,6.07101,6.07131,6.07017,6.07087,13000000.0
2005-09-13 22:43:00,6.07112,6.07152,6.07049,6.07141,12000000.0
2005-09-13 22:44:00,6.07115,6.07134,6.07032,6.07121,15000000.0
2005-09-13 22:45:00,6.07079,6.07138,6.07079,6.07138,13000000.0
2005-09-13 22:46:00,6.07063,6.07082,6.06933,6.07074,14000000.0
2005-09-13 22:47:00,6.07022,6.07157,6.07022,6.07077,15000000.0
2005-09-13 22:48:00,6.07087,6.07263,6.07087,6.07157,13000000.0
2005-09-13 22:49:00,6.07129,6.07154,6.07041,6.07075,13000000.0
2005-09-13 22:50:00,6.07054,6.07194,6.07035,6.07122,15000000.0
2005-09-13 22:51:00,6.07125,6.07151,6.07076,6.07111,14000000.0
2005-09-13 22:52:00,6.07149,6.07167,6.07072,6.07072,9000000.0
2005-09-13 22:53:00,6.07167,6.0719,6.06983,6.06983,15000000.0
2005-09-13 22:54:00,6.06984,6.07191,6.06984,6.07023,17000000.0
2005-09-13 22:55:00,6.07114,6.07174,6.07088,6.07091,16000000.0
2005-09-13 22:56:00,6.07163,6.07163,6.07044,6.07089,13000000.0
2005-09-13 22:57:00,6.07096,6.07125,6.07028,6.07055,8000000.0
2005-09-13 22:58:00,6.07081,6.07142,6.07011,6.07142,8000000.0
2005-09-13 22:59:00,6.07175,6.07204,6.07085,6.07172,19000000.0
2005-09-13 23:00:00,6.07181,6.072,6.0711,6.07141,10000000.0
2005-09-13 23:01:00,6.07149,6.07154,6.07108,6.07143,7000000.0
2005-09-13 23:02:00,6.07174,6.07275,6.07124,6.07167,15000000.0
2005-09-13 23:03:00,6.07245,6.0733,6.07151,6.0733,17000000.0
2005-09-13 23:04:00,6.07271,6.07368,6.07258,6.07354,19000000.0
2005-09-13 23:05:00,6.07293,6.07304,6.07189,6.07189,9000000.0
2005-09-13 23:06:00,6.07208,6.07351,6.072,6.07312,12000000.0
2005-09-13 23:07:00,6.07355,6.07355,6.07171,6.07171,14000000.0
2005-09-13 23:08:00,6.073,6.07382,6.07264,6.07264,16000000.0
2005-09-13 23:09:00,6.07223,6.07352,6.07217,6.07343,9000000.0
2005-09-13 23:10:00,6.07335,6.0734,6.07208,6.07285,12000000.0
2005-09-13 23:11:00,6.07259,6.07421,6.07257,6.0741,14000000.0
2005-09-13 23:12:00,6.07286,6.07393,6.07286,6.0733,7000000.0
2005-09-13 23:13:00,6.07278,6.07309,6.0715,6.07232,14000000.0
2005-09-13 23:14:00,6.07256,6.07367,6.07237,6.07352,19000000.0
2005-09-13 23:15:00,6.07298,6.07322,6.07206,6.07322,13000000.0
2005-09-13 23:16:00,6.07304,6.0732,6.07145,6.0732,15000000.0
2005-09-13 23:17:00,6.07308,6.07392,6.07263,6.07269,11000000.0
2005-09-13 23:18:00,6.07249,6.07392,6.07249,6.07358,12000000.0
2005-09-13 23:19:00,6.0742,6.07423,6.07345,6.0738,14000000.0
2005-09-13 23:20:00,6.07394,6.07481,6.07325,6.07417,19000000.0
2005-09-13 23:21:00,6.07352,6.07381,6.07281,6.07355,7000000.0
2005-09-13 23:22:00,6.074,6.07437,6.07259,6.07259,15000000.0
2005-09-13 23:23:00,6.07273,6.07371,6.07252,6.0737,11000000.0
2005-09-13 23:24:00,6.07388,6.07453,6.07388,6.07444,14000000.0
2005-09-13 23:25:00,6.07357,6.07495,6.07347,6.07485,11000000.0
2005-09-13 23:26:00,6.0752,6.07553,6.07503,6.07545,14000000.0
2005-09-13 23:27:00,6.07509,6.07649,6.07477,6.07623,11000000.0
2005-09-13 23:28:00,6.07487,6.0758,6.07468,6.07576,12000000.0
2005-09-13 23:29:00,6.0774,6.0774,6.07555,6.076,16000000.0
2005-09-13 23:30:00,6.07582,6.07622,6.07334,6.07334,20000000.0
2005-09-13 23:31:00,6.07406,6.07544,6.07405,6.07522,11000000.0
2005-09-13 23:32:00,6.07423,6.07496,6.07333,6.0734,16000000.0
2005-09-13 23:33:00,6.07306,6.07315,6.07194,6.07315,12000000.0
2005-09-13 23:34:00,6.07221,6.07279,6.07126,6.07263,13000000.0
2005-09-13 23:35:00,6.07119,6.07281,6.07056,6.0727,9000000.0
2005-09-13 23:36:00,6.07163,6.07172,6.07078,6.07172,9000000.0
2005-09-13 23:37:00,6.07251,6.07256,6.0716,6.07161,14000000.0
2005-09-13 23:38:00,6.07122,6.07238,6.07122,6.07238,13000000.0
2005-09-13 23:39:00,6.0724,6.07256,6.07154,6.07186,17000000.0
2005-09-13 23:40:00,6.07245,6.07252,6.07227,6.07229,12000000.0
2005-09-13 23:41:00,6.07255,6.07256,6.07228,6.07252,17000000.0
2005-09-13 23:42:00,6.07149,6.07149,6.06857,6.06881,22000000.0
2005-09-13 23:43:00,6.06785,6.07084,6.06785,6.07084,15000000.0
2005-09-13 23:44:00,6.06939,6.06948,6.06812,6.06834,14000000.0
2005-09-13 23:45:00,6.06854,6.07039,6.06854,6.07022,20000000.0
2005-09-13 23:46:00,6.06891,6.07042,6.06865,6.06916,14000000.0
2005-09-13 23:47:00,6.06998,6.06998,6.06821,6.06821,10000000.0
2005-09-13 23:48:00,6.06743,6.06762,6.06737,6.0676,18000000.0
2005-09-13 23:49:00,6.06781,6.06911,6.06781,6.06852,14000000.0
2005-09-13 23:50:00,6.06893,6.06993,6.06892,6.06974,13000000.0
2005-09-13 23:51:00,6.0695,6.07032,6.06889,6.06936,8000000.0
2005-09-13 23:52:00,6.06953,6.07019,6.06876,6.07004,16000000.0
2005-09-13 23:53:00,6.07047,6.07187,6.07037,6.07136,18000000.0
2005-09-13 23:54:00,6.07107,6.07238,6.07027,6.07027,12000000.0
2005-09-13 23:55:00,6.07001,6.0718,6.07001,6.07165,19000000.0
2005-09-13 23:56:00,6.07148,6.07148,6.07025,6.0713,14000000.0
2005-09-13 23:57:00,6.07011,6.0705,6.06957,6.06997,16000000.0
2005-09-13 23:58:00,6.07065,6.07138,6.07065,6.07112,13000000.0
2005-09-13 23:59:00,6.07132,6.07132,6.07057,6.071,14000000.0
2005-09-14 00:00:00,6.07094,6.07097,6.07019,6.07094,17000000.0
2005-09-14 00:01:00,6.07112,6.07163,6.07073,6.07162,12000000.0
2005-09-14 00:02:00,6.07174,6.07186,6.07159,6.07178,15000000.0
2005-09-14 00:03:00,6.07129,6.07129,6.06975,6.07004,14000000.0
2005-09-14 00:04:00,6.06994,6.07058,6.06968,6.07038,12000000.0
2005-09-14 00:05:00,6.07087,6.07142,6.07078,6.07135,12000000.0
2005-09-14 00:06:00,6.07142,6.0716,6.07123,6.0716,12000000.0
2005-09-14 00:07:00,6.07116,6.07135,6.07062,6.07107,11000000.0
2005-09-14 00:08:00,6.07116,6.07119,6.07071,6.07106,15000000.0
2005-09-14 00:09:00,6.07107,6.07143,6.07012,6.07012,12000000.0
2005-09-14 00:10:00,6.06977,6.07113,6.06977,6.07109,19000000.0
2005-09-14 00:11:00,6.07127,6.07153,6.07054,6.07088,8000000.0
2005-09-14 00:12:00,6.07073,6.07142,6.07026,6.07133,9000000.0
2005-09-14 00:13:00,6.07131,6.07182,6.07008,6.07008,13000000.0
2005-09-14 00:14:00,6.06965,6.07084,6.06965,6.07084,14000000.0
2005-09-14 00:15:00,6.07067,6.07079,6.07052,6.07067,12000000.0
2005-09-14 00:16:00,6.07045,6.07075,6.07045,6.07063,12000000.0
2005-09-14 00:17:00,6.07071,6.07088,6.07059,6.07067,10000000.0
2005-09-14 00:18:00,6.07067,6.07083,6.07045,6.07063,19000000.0
2005-09-14 00:19:00,6.07082,6.07119,6.06959,6.06959,12000000.0
2005-09-14 00:20:00,6.07069,6.07176,6.07024,6.07145,11000000.0
2005-09-14 00:21:00,6.07077,6.07117,6.06997,6.07117,14000000.0
2005-09-14 00:22:00,6.07138,6.0714,6.0704,6.0714,13000000.0
2005-09-14 00:23:00,6.07148,6.07184,6.07091,6.07115,13000000.0
2005-09-14 00:24:00,6.07034,6.07137,6.06987,6.07007,9000000.0
2005-09-14 00:25:00,6.0699,6.07084,6.0699,6.07057,13000000.0
2005-09-14 00:26:00,6.07067,6.07228,6.07067,6.07068,14000000.0
2005-09-14 00:27:00,6.07219,6.07327,6.07162,6.07182,15000000.0
2005-09-14 00:28:00,6.07332,6.07359,6.07259,6.07359,7000000.0
2005-09-14 00:29:00,6.07428,6.07488,6.07294,6.07397,17000000.0
2005-09-14 00:30:00,6.0745,6.0746,6.07352,6.0743,9000000.0
2005-09-14 00:31:00,6.07448,6.07553,6.07443,6.07468,13000000.0
2005-09-14 00:32:00,6.07439,6.07471,6.07385,6.07471,8000000.0
2005-09-14 00:33:00,6.07491,6.07675,6.07491,6.07595,19000000.0
2005-09-14 00:34:00,6.07592,6.07663,6.07503,6.07505,15000000.0
2005-09-14 00:35:00,6.07528,6.07604,6.07434,6.07482,12000000.0
2005-09-14 00:36:00,6.07522,6.07522,6.07303,6.07371,15000000.0
2005-09-14 00:37:00,6.0736,6.07421,6.07338,6.0738,15000000.0
2005-09-14 00:38:00,6.0737,6.07446,6.07364,6.07446,18000000.0
2005-09-14 00:39:00,6.07402,6.07503,6.07315,6.07435,20000000.0
2005-09-14 00:40:00,6.07412,6.07426,6.07322,6.07336,10000000.0
2005-09-14 00:41:00,6.07315,6.07426,6.07308,6.07366,9000000.0
2005-09-14 00:42:00,6.07363,6.07485,6.07304,6.07485,16000000.0
2005-09-14 00:43:00,6.07354,6.0744,6.07354,6.07392,16000000.0
2005-09-14 00:44:00,6.07366,6.07384,6.0732,6.0732,10000000.0
2005-09-14 00:45:00,6.07374,6.07374,6.07148,6.07289,16000000.0
2005-09-14 00:46:00,6.07147,6.07198,6.07075,6.07139,12000000.0
2005-09-14 00:47:00,6.07146,6.07278,6.07146,6.0719,8000000.0
2005-09-14 00:48:00,6.07135,6.07168,6.07055,6.07148,16000000.0
2005-09-14 00:49:00,6.07037,6.07037,6.06829,6.06875,11000000.0
2005-09-14 00:50:00,6.06858,6.06993,6.06858,6.06956,9000000.0
2005-09-14 00:51:00,6.07032,6.07034,6.0677,6.0677,9000000.0
2005-09-14 00:52:00,6.0679,6.06882,6.06725,6.06833,18000000.0
2005-09-14 00:53:00,6.0669,6.06719,6.06522,6.06572,12000000.0
2005-09-14 00:54:00,6.06676,6.06749,6.06587,6.06682,12000000.0
2005-09-14 00:55:00,6.06688,6.06726,6.06588,6.067,11000000.0
2005-09-14 00:56:00,6.06693,6.06745,6.06604,6.06635,14000000.0
2005-09-14 00:57:00,6.06623,6.0679,6.06609,6.06609,15000000.0
2005-09-14 00:58:00,6.06628,6.06692,6.0658,6.0658,9000000.0
2005-09-14 00:59:00,6.06579,6.06688,6.06535,6.0662,17000000.0
2005-09-14 01:00:00,6.06738,6.06765,6.06585,6.06585,12000000.0
2005-09-14 01:01:00,6.06587,6.06738,6.06587,6.06659,15000000.0
2005-09-14 01:02:00,6.06661,6.06782,6.0663,6.06675,10000000.0
2005-09-14 01:03:00,6.06679,6.06759,6.06592,6.06609,13000000.0
2005-09-14 01:04:00,6.0671,6.06803,6.06611,6.06611,13000000.0
2005-09-14 01:05:00,6.0661,6.06697,6.0659,6.06662,13000000.0
2005-09-14 01:06:00,6.06576,6.06741,6.06576,6.06741,12000000.0
2005-09-14 01:07:00,6.06776,6.06824,6.06625,6.06625,13000000.0
2005-09-14 01:08:00,6.0669,6.06729,6.06595,6.06709,15000000.0
2005-09-14 01:09:00,6.0674,6.06751,6.0655,6.0655,17000000.0
2005-09-14 01:10:00,6.06641,6.06739,6.06634,6.06687,10000000.0
2005-09-14 01:11:00,6.06727,6.06739,6.0671,6.06719,11000000.0
2005-09-14 01:12:00,6.06745,6.06759,6.06591,6.06591,10000000.0
2005-09-14 01:13:00,6.06576,6.06684,6.06545,6.06545,11000000.0
2005-09-14 01:14:00,6.06536,6.06657,6.06529,6.06657,13000000.0
2005-09-14 01:15:00,6.06665,6.06681,6.06651,6.06655,9000000.0
2005-09-14 01:16:00,6.06626,6.06722,6.06553,6.06633,12000000.0
2005-09-14 01:17:00,6.0658,6.06586,6.06459,6.06502,11000000.0
2005-09-14 01:18:00,6.06377,6.06377,6.0615,6.0618,12000000.0
2005-09-14 01:19:00,6.06184,6.06419,6.06184,6.06359,19000000.0
2005-09-14 01:20:00,6.06302,6.06352,6.06225,6.06225,11000000.0
2005-09-14 01:21:00,6.06345,6.06462,6.06298,6.06391,12000000.0
2005-09-14 01:22:00,6.06468,6.06593,6.06377,6.06593,9000000.0
2005-09-14 01:23:00,6.06563,6.06625,6.06403,6.06547,13000000.0
2005-09-14 01:24:00,6.06546,6.06588,6.06394,6.06477,14000000.0
2005-09-14 01:25:00,6.06521,6.06607,6.06479,6.06479,11000000.0
2005-09-14 01:26:00,6.06569,6.06569,6.06466,6.06476,10000000.0
2005-09-14 01:27:00,6.0654,6.06611,6.06461,6.06461,17000000.0
2005-09-14 01:28:00,6.06431,6.06475,6.06277,6.06387,13000000.0
2005-09-14 01:29:00,6.06344,6.06492,6.06301,6.06413,19000000.0
2005-09-14 01:30:00,6.06383,6.0647,6.06337,6.06352,15000000.0
2005-09-14 01:31:00,6.06339,6.06512,6.06339,6.06443,15000000.0
2005-09-14 01:32:00,6.0642,6.06462,6.06347,6.06434,12000000.0
2005-09-14 01:33:00,6.0639,6.0643,6.06282,6.06369,8000000.0
2005-09-14 01:34:00,6.06336,6.06367,6.06176,6.06317,18000000.0
2005-09-14 01:35:00,6.0633,6.06413,6.06258,6.06315,12000000.0
2005-09-14 01:36:00,6.0629,6.06456,6.06243,6.06314,16000000.0
2005-09-14 01:37:00,6.06261,6.06402,6.06261,6.06262,15000000.0
2005-09-14 01:38:00,6.06388,6.0645,6.063,6.06367,18000000.0
2005-09-14 01:39:00,6.06367,6.06484,6.0632,6.0632,10000000.0
2005-09-14 01:40:00,6.06313,6.06533,6.06313,6.06464,11000000.0
2005-09-14 01:41:00,6.06426,6.06426,6.0626,6.06368,16000000.0
2005-09-14 01:42:00,6.06315,6.06402,6.0625,6.06264,14000000.0
2005-09-14 01:43:00,6.06385,6.0647,6.06312,6.0647,16000000.0
2005-09-14 01:44:00,6.06397,6.06469,6.06308,6.06308,15000000.0
2005-09-14 01:45:00,6.06273,6.06291,6.0626,6.06291,16000000.0
2005-09-14 01:46:00,6.06272,6.06292,6.06272,6.06273,9000000.0
2005-09-14 01:47:00,6.06338,6.06415,6.06303,6.06409,17000000.0
2005-09-14 01:48:00,6.06416,6.06508,6.06299,6.06299,16000000.0
2005-09-14 01:49:00,6.06315,6.06415,6.06284,6.06314,10000000.0
2005-09-14 01:50:00,6.06287,6.063,6.06216,6.06218,11000000.0
2005-09-14 01:51:00,6.06274,6.06365,6.0622,6.0622,12000000.0
2005-09-14 01:52:00,6.06171,6.06312,6.06171,6.06256,12000000.0
2005-09-14 01:53:00,6.06246,6.06313,6.06169,6.06284,18000000.0
2005-09-14 01:54:00,6.06278,6.06387,6.06167,6.0624,14000000.0
2005-09-14 01:55:00,6.0621,6.06318,6.06143,6.06215,18000000.0
2005-09-14 01:56:00,6.0634,6.0634,6.06127,6.06197,8000000.0
2005-09-14 01:57:00,6.06194,6.06259,6.06047,6.06073,13000000.0
2005-09-14 01:58:00,6.06066,6.0616,6.06051,6.06077,11000000.0
2005-09-14 01:59:00,6.0615,6.06252,6.06139,6.06246,11000000.0
2005-09-14 02:00:00,6.0622,6.06222,6.06143,6.06182,16000000.0
2005-09-14 02:01:00,6.06217,6.06349,6.06157,6.06318,21000000.0
2005-09-14 02:02:00,6.06222,6.06266,6.06132,6.06257,10000000.0
2005-09-14 02:03:00,6.06185,6.06277,6.06175,6.06248,8000000.0
2005-09-14 02:04:00,6.06268,6.06355,6.06171,6.06228,14000000.0
2005-09-14 02:05:00,6.06247,6.0635,6.06247,6.06338,14000000.0
2005-09-14 02:06:00,6.06338,6.06346,6.06207,6.06207,15000000.0
2005-09-14 02:07:00,6.0616,6.0617,6.06143,6.06148,10000000.0
2005-09-14 02:08:00,6.06206,6.06369,6.06206,6.06335,16000000.0
2005-09-14 02:09:00,6.06412,6.06423,6.06299,6.06396,18000000.0
2005-09-14 02:10:00,6.06471,6.06509,6.06328,6.06328,16000000.0
2005-09-14 02:11:00,6.06346,6.0649,6.06329,6.06358,14000000.0
2005-09-14 02:12:00,6.06414,6.06546,6.06414,6.0647,10000000.0
2005-09-14 02:13:00,6.06461,6.06482,6.06357,6.06455,15000000.0
2005-09-14 02:14:00,6.06438,6.06475,6.06333,6.06408,19000000.0
2005-09-14 02:15:00,6.06396,6.06404,6.06322,6.06392,12000000.0
2005-09-14 02:16:00,6.06435,6.066,6.06379,6.06526,18000000.0
2005-09-14 02:17:00,6.06551,6.06551,6.06411,6.06481,14000000.0
2005-09-14 02:18:00,6.06549,6.06601,6.06495,6.06578,12000000.0
2005-09-14 02:19:00,6.06588,6.06605,6.06483,6.06568,14000000.0
2005-09-14 02:20:00,6.0657,6.0657,6.06421,6.06421,13000000.0
2005-09-14 02:21:00,6.06415,6.0654,6.06393,6.06491,15000000.0
2005-09-14 02:22:00,6.06535,6.06559,6.06535,6.06543,13000000.0
2005-09-14 02:23:00,6.06564,6.06572,6.06551,6.06562,16000000.0
2005-09-14 02:24:00,6.06521,6.06522,6.06361,6.06412,17000000.0
2005-09-14 02:25:00,6.06461,6.06498,6.06319,6.06498,10000000.0
2005-09-14 02:26:00,6.06368,6.064,6.06204,6.064,13000000.0
2005-09-14 02:27:00,6.06287,6.0632,6.06234,6.06237,7000000.0
2005-09-14 02:28:00,6.06218,6.06231,6.06204,6.06208,9000000.0
2005-09-14 02:29:00,6.06239,6.06386,6.06239,6.0629,20000000.0
2005-09-14 02:30:00,6.06305,6.06389,6.06305,6.06378,11000000.0
2005-09-14 02:31:00,6.06349,6.06431,6.06333,6.06364,9000000.0
2005-09-14 02:32:00,6.06408,6.06478,6.06328,6.06328,13000000.0
2005-09-14 02:33:00,6.06375,6.06393,6.06246,6.06393,14000000.0
2005-09-14 02:34:00,6.0642,6.0642,6.06277,6.06368,17000000.0
2005-09-14 02:35:00,6.06357,6.06357,6.06238,6.06238,15000000.0
2005-09-14 02:36:00,6.06284,6.06356,6.0625,6.0625,14000000.0
2005-09-14 02:37:00,6.06183,6.0623,6.06065,6.06165,13000000.0
2005-09-14 02:38:00,6.0621,6.06211,6.06047,6.06184,14000000.0
2005-09-14 02:39:00,6.0623,6.06352,6.0618,6.06302,15000000.0
2005-09-14 02:40:00,6.06346,6.06361,6.06223,6.06229,12000000.0
2005-09-14 02:41:00,6.06225,6.06381,6.0615,6.06381,13000000.0
2005-09-14 02:42:00,6.0629,6.06361,6.0624,6.0624,16000000.0
2005-09-14 02:43:00,6.06253,6.06368,6.062,6.06211,18000000.0
2005-09-14 02:44:00,6.06299,6.06299,6.06168,6.06249,10000000.0
2005-09-14 02:45:00,6.06268,6.06279,6.06252,6.06267,14000000.0
2005-09-14 02:46:00,6.0623,6.06253,6.06096,6.06111,18000000.0
2005-09-14 02:47:00,6.06085,6.06209,6.06085,6.06143,17000000.0
2005-09-14 02:48:00,6.06207,6.06338,6.06207,6.06338,7000000.0
2005-09-14 02:49:00,6.06299,6.06299,6.06088,6.06139,13000000.0
2005-09-14 02:50:00,6.06184,6.06196,6.06093,6.06125,14000000.0
2005-09-14 02:51:00,6.06165,6.06239,6.06115,6.06239,15000000.0
2005-09-14 02:52:00,6.06233,6.06254,6.06146,6.06248,15000000.0
2005-09-14 02:53:00,6.06221,6.0624,6.06115,6.06115,9000000.0
2005-09-14 02:54:00,6.06146,6.06272,6.06086,6.06251,13000000.0
2005-09-14 02:55:00,6.0623,6.063,6.06192,6.06222,11000000.0
2005-09-14 02:56:00,6.06307,6.06414,6.06239,6.0627,18000000.0
2005-09-14 02:57:00,6.06391,6.06401,6.06274,6.06322,13000000.0
2005-09-14 02:58:00,6.0629,6.06418,6.0629,6.06365,9000000.0
2005-09-14 02:59:00,6.06404,6.06469,6.063,6.06444,14000000.0
2005-09-14 03:00:00,6.06312,6.06368,6.06258,6.06368,11000000.0
2005-09-14 03:01:00,6.06381,6.06381,6.06219,6.06219,11000000.0
2005-09-14 03:02:00,6.06161,6.06303,6.06158,6.06161,11000000.0
2005-09-14 03:03:00,6.06184,6.06303,6.06171,6.06171,23000000.0
2005-09-14 03:04:00,6.0612,6.06273,6.0612,6.06264,11000000.0
2005-09-14 03:05:00,6.06286,6.06309,6.06273,6.06306,17000000.0
2005-09-14 03:06:00,6.06301,6.06315,6.06293,6.06308,9000000.0
2005-09-14 03:07:00,6.06262,6.06262,6.06088,6.06088,15000000.0
2005-09-14 03:08:00,6.06099,6.06147,6.06088,6.06147,12000000.0
2005-09-14 03:09:00,6.06146,6.06204,6.06049,6.06186,15000000.0
2005-09-14 03:10:00,6.06123,6.06142,6.06015,6.06065,19000000.0
2005-09-14 03:11:00,6.06088,6.06124,6.05987,6.06089,15000000.0
2005-09-14 03:12:00,6.06054,6.06128,6.05987,6.06086,18000000.0
2005-09-14 03:13:00,6.06084,6.06131,6.06013,6.06106,18000000.0
2005-09-14 03:14:00,6.06052,6.06148,6.06037,6.06109,10000000.0
2005-09-14 03:15:00,6.06038,6.06115,6.05996,6.06064,7000000.0
2005-09-14 03:16:00,6.06078,6.06102,6.0597,6.0597,8000000.0
2005-09-14 03:17:00,6.05949,6.05963,6.05737,6.05931,10000000.0
2005-09-14 03:18:00,6.0588,6.05903,6.05737,6.05903,15000000.0
2005-09-14 03:19:00,6.05923,6.05963,6.05794,6.05794,10000000.0
2005-09-14 03:20:00,6.05848,6.0589,6.05738,6.05874,16000000.0
2005-09-14 03:21:00,6.05864,6.05942,6.0579,6.0579,11000000.0
2005-09-14 03:22:00,6.05829,6.05918,6.05814,6.05868,10000000.0
2005-09-14 03:23:00,6.05846,6.05913,6.05776,6.05776,12000000.0
2005-09-14 03:24:00,6.05762,6.05956,6.05755,6.05851,13000000.0
2005-09-14 03:25:00,6.05965,6.05965,6.05789,6.05853,11000000.0
2005-09-14 03:26:00,6.05868,6.05868,6.05657,6.05741,13000000.0
2005-09-14 03:27:00,6.05744,6.05748,6.05555,6.05716,14000000.0
2005-09-14 03:28:00,6.05681,6.05686,6.05514,6.05514,18000000.0
2005-09-14 03:29:00,6.05539,6.05595,6.05351,6.05523,15000000.0
2005-09-14 03:30:00,6.05544,6.05572,6.0546,6.05496,10000000.0
2005-09-14 03:31:00,6.05449,6.05449,6.05339,6.05365,13000000.0
2005-09-14 03:32:00,6.05421,6.05589,6.05418,6.05532,16000000.0
2005-09-14 03:33:00,6.05552,6.05779,6.05552,6.05779,13000000.0
2005-09-14 03:34:00,6.05733,6.05733,6.05612,6.0565,16000000.0
2005-09-14 03:35:00,6.05645,6.05663,6.05535,6.05572,10000000.0
2005-09-14 03:36:00,6.05467,6.05559,6.05418,6.05418,11000000.0
2005-09-14 03:37:00,6.05505,6.057,6.05505,6.057,13000000.0
2005-09-14 03:38:00,6.05712,6.0574,6.05586,6.0573,13000000.0
2005-09-14 03:39:00,6.05648,6.05848,6.05648,6.05848,13000000.0
2005-09-14 03:40:00,6.0582,6.0585,6.05707,6.05775,12000000.0
2005-09-14 03:41:00,6.05819,6.05961,6.05774,6.05829,16000000.0
2005-09-14 03:42:00,6.05829,6.05829,6.05716,6.05794,21000000.0
2005-09-14 03:43:00,6.05772,6.0585,6.05703,6.05768,18000000.0
2005-09-14 03:44:00,6.05757,6.05828,6.05737,6.0576,15000000.0
2005-09-14 03:45:00,6.05689,6.05761,6.05673,6.05704,9000000.0
2005-09-14 03:46:00,6.05819,6.05819,6.05548,6.05548,8000000.0
2005-09-14 03:47:00,6.05497,6.0552,6.05385,6.05456,11000000.0
2005-09-14 03:48:00,6.05448,6.05602,6.05429,6.05506,9000000.0
2005-09-14 03:49:00,6.05642,6.05823,6.05618,6.05644,16000000.0
2005-09-14 03:50:00,6.05774,6.05817,6.05661,6.05772,19000000.0
2005-09-14 03:51:00,6.05739,6.05802,6.05676,6.05802,9000000.0
2005-09-14 03:52:00,6.05839,6.05863,6.05728,6.05863,19000000.0
2005-09-14 03:53:00,6.05859,6.05859,6.05701,6.05701,10000000.0
2005-09-14 03:54:00,6.05696,6.05764,6.05637,6.05637,17000000.0
2005-09-14 03:55:00,6.05737,6.05794,6.05622,6.05708,16000000.0
2005-09-14 03:56:00,6.05768,6.05776,6.05656,6.05691,7000000.0
2005-09-14 03:57:00,6.05721,6.05792,6.05648,6.0572,11000000.0
2005-09-14 03:58:00,6.05741,6.05741,6.05559,6.05704,12000000.0
2005-09-14 03:59:00,6.05605,6.05651,6.0546,6.05552,17000000.0
2005-09-14 04:00:00,6.0549,6.05606,6.0549,6.05493,12000000.0
2005-09-14 04:01:00,6.05434,6.05543,6.0541,6.05417,16000000.0
2005-09-14 04:02:00,6.055,6.055,6.0523,6.0523,14000000.0
2005-09-14 04:03:00,6.05252,6.0549,6.05252,6.05338,12000000.0
2005-09-14 04:04:00,6.05376,6.05521,6.05369,6.05402,16000000.0
2005-09-14 04:05:00,6.05436,6.05463,6.0535,6.05453,13000000.0
2005-09-14 04:06:00,6.05432,6.05509,6.05385,6.05439,16000000.0
2005-09-14 04:07:00,6.05463,6.05577,6.05371,6.05371,13000000.0
2005-09-14 04:08:00,6.05451,6.05555,6.05451,6.0549,14000000.0
2005-09-14 04:09:00,6.05425,6.05553,6.05425,6.05471,10000000.0
2005-09-14 04:10:00,6.05514,6.05714,6.05514,6.05694,12000000.0
2005-09-14 04:11:00,6.05667,6.05721,6.05589,6.05673,14000000.0
2005-09-14 04:12:00,6.05639,6.0568,6.05525,6.05543,19000000.0
2005-09-14 04:13:00,6.05561,6.05755,6.05561,6.05755,20000000.0
2005-09-14 04:14:00,6.05796,6.05916,6.05763,6.058,12000000.0
2005-09-14 04:15:00,6.05812,6.0596,6.05812,6.0596,8000000.0
2005-09-14 04:16:00,6.0596,6.0597,6.05833,6.05949,13000000.0
2005-09-14 04:17:00,6.05887,6.05887,6.05801,6.05826,15000000.0
2005-09-14 04:18:00,6.05878,6.05878,6.05712,6.05791,9000000.0
2005-09-14 04:19:00,6.05799,6.05799,6.0574,6.05759,12000000.0
2005-09-14 04:20:00,6.05752,6.05762,6.05739,6.05743,9000000.0
2005-09-14 04:21:00,6.05781,6.05921,6.05775,6.05775,17000000.0
2005-09-14 04:22:00,6.05681,6.0584,6.05681,6.05834,14000000.0
2005-09-14 04:23:00,6.05821,6.05821,6.0573,6.05792,10000000.0
2005-09-14 04:24:00,6.05798,6.05803,6.05751,6.05765,12000000.0
2005-09-14 04:25:00,6.05752,6.05851,6.05751,6.0581,10000000.0
2005-09-14 04:26:00,6.05824,6.05937,6.05824,6.05937,7000000.0
2005-09-14 04:27:00,6.05795,6.05894,6.05767,6.05894,15000000.0
2005-09-14 04:28:00,6.0589,6.05916,6.05829,6.05851,7000000.0
2005-09-14 04:29:00,6.05796,6.05818,6.05723,6.05723,14000000.0
2005-09-14 04:30:00,6.05695,6.05857,6.05683,6.05768,11000000.0
2005-09-14 04:31:00,6.05776,6.05831,6.05682,6.05771,15000000.0
2005-09-14 04:32:00,6.05687,6.05749,6.05597,6.05689,17000000.0
2005-09-14 04:33:00,6.05719,6.05793,6.0557,6.05608,14000000.0
2005-09-14 04:34:00,6.05512,6.05684,6.05512,6.05562,9000000.0
2005-09-14 04:35:00,6.05567,6.05699,6.05453,6.05453,12000000.0
2005-09-14 04:36:00,6.05502,6.05639,6.05478,6.05639,12000000.0
2005-09-14 04:37:00,6.05629,6.05679,6.05549,6.05605,12000000.0
2005-09-14 04:38:00,6.05594,6.05646,6.05574,6.0563,11000000.0
2005-09-14 04:39:00,6.05709,6.05728,6.05618,6.05618,17000000.0
2005-09-14 04:40:00,6.05681,6.05758,6.05628,6.05708,9000000.0
2005-09-14 04:41:00,6.05765,6.05799,6.05722,6.0574,10000000.0
2005-09-14 04:42:00,6.05725,6.05828,6.05663,6.05663,8000000.0
2005-09-14 04:43:00,6.05591,6.05797,6.05591,6.05744,18000000.0
2005-09-14 04:44:00,6.05666,6.05713,6.05618,6.05713,9000000.0
2005-09-14 04:45:00,6.0572,6.05751,6.05655,6.05657,9000000.0
2005-09-14 04:46:00,6.05633,6.05707,6.05555,6.05555,16000000.0
2005-09-14 04:47:00,6.05587,6.05762,6.05541,6.05541,12000000.0
2005-09-14 04:48:00,6.05535,6.0575,6.05535,6.05718,10000000.0
2005-09-14 04:49:00,6.05698,6.05708,6.05598,6.05654,16000000.0
2005-09-14 04:50:00,6.05664,6.05717,6.05534,6.05534,16000000.0
2005-09-14 04:51:00,6.05562,6.05725,6.05562,6.05575,20000000.0
2005-09-14 04:52:00,6.05636,6.05712,6.05636,6.05678,13000000.0
2005-09-14 04:53:00,6.05682,6.05753,6.05649,6.05678,11000000.0
2005-09-14 04:54:00,6.05694,6.05724,6.0565,6.05696,11000000.0
2005-09-14 04:55:00,6.05601,6.05726,6.05601,6.05701,12000000.0
2005-09-14 04:56:00,6.05806,6.05865,6.05639,6.05639,16000000.0
2005-09-14 04:57:00,6.05637,6.05741,6.05601,6.05601,7000000.0
2005-09-14 04:58:00,6.05668,6.05804,6.05658,6.05696,13000000.0
2005-09-14 04:59:00,6.0572,6.0589,6.05697,6.05867,17000000.0
2005-09-14 05:00:00,6.05853,6.05859,6.05723,6.05776,10000000.0
2005-09-14 05:01:00,6.05776,6.05794,6.05617,6.05641,13000000.0
2005-09-14 05:02:00,6.05675,6.0584,6.05675,6.05817,18000000.0
2005-09-14 05:03:00,6.05761,6.05774,6.05655,6.05655,9000000.0
2005-09-14 05:04:00,6.05658,6.05751,6.05627,6.05627,12000000.0
2005-09-14 05:05:00,6.05725,6.05725,6.05557,6.05564,10000000.0
2005-09-14 05:06:00,6.05557,6.05712,6.05553,6.05651,20000000.0
2005-09-14 05:07:00,6.05692,6.057,6.05646,6.057,10000000.0
2005-09-14 05:08:00,6.057,6.05726,6.05535,6.05535,17000000.0
2005-09-14 05:09:00,6.05476,6.05675,6.05476,6.05501,15000000.0
2005-09-14 05:10:00,6.05454,6.05602,6.05429,6.05584,10000000.0
2005-09-14 05:11:00,6.05444,6.05525,6.05366,6.0546,16000000.0
2005-09-14 05:12:00,6.05429,6.05472,6.05369,6.05369,7000000.0
2005-09-14 05:13:00,6.05324,6.05413,6.05219,6.05413,12000000.0
2005-09-14 05:14:00,6.05374,6.05456,6.05287,6.05456,14000000.0
2005-09-14 05:15:00,6.05378,6.05455,6.05296,6.05389,16000000.0
2005-09-14 05:16:00,6.05404,6.05477,6.05284,6.05405,15000000.0
2005-09-14 05:17:00,6.05384,6.05424,6.05328,6.05395,10000000.0
2005-09-14 05:18:00,6.05402,6.05476,6.05332,6.05402,13000000.0
2005-09-14 05:19:00,6.05347,6.05437,6.05174,6.05355,13000000.0
2005-09-14 05:20:00,6.05293,6.05542,6.05293,6.05452,20000000.0
2005-09-14 05:21:00,6.05268,6.0538,6.05265,6.05341,9000000.0
2005-09-14 05:22:00,6.05334,6.05496,6.05334,6.0538,17000000.0
2005-09-14 05:23:00,6.05407,6.05472,6.05326,6.05463,14000000.0
2005-09-14 05:24:00,6.05513,6.0557,6.05407,6.05456,19000000.0
2005-09-14 05:25:00,6.05446,6.05519,6.05348,6.05348,13000000.0
2005-09-14 05:26:00,6.05337,6.05473,6.05318,6.0538,13000000.0
2005-09-14 05:27:00,6.05486,6.05486,6.05315,6.05315,13000000.0
2005-09-14 05:28:00,6.0533,6.05391,6.05278,6.05278,10000000.0
2005-09-14 05:29:00,6.05311,6.05417,6.05311,6.05392,17000000.0
2005-09-14 05:30:00,6.05406,6.05475,6.05332,6.05332,21000000.0
2005-09-14 05:31:00,6.05416,6.0544,6.05341,6.05431,13000000.0
2005-09-14 05:32:00,6.05304,6.05393,6.0528,6.05392,16000000.0
2005-09-14 05:33:00,6.05374,6.05401,6.0536,6.05375,13000000.0
2005-09-14 05:34:00,6.05468,6.05521,6.05391,6.05512,13000000.0
2005-09-14 05:35:00,6.05574,6.05574,6.05428,6.05428,14000000.0
2005-09-14 05:36:00,6.05534,6.05598,6.05475,6.05503,18000000.0
2005-09-14 05:37:00,6.05457,6.0559,6.05417,6.05562,12000000.0
2005-09-14 05:38:00,6.05562,6.05568,6.05512,6.05542,13000000.0
2005-09-14 05:39:00,6.05555,6.05638,6.05483,6.05595,21000000.0
2005-09-14 05:40:00,6.05581,6.05693,6.0553,6.0568,14000000.0
2005-09-14 05:41:00,6.0564,6.05762,6.05567,6.05762,13000000.0
2005-09-14 05:42:00,6.0568,6.05732,6.05639,6.05648,8000000.0
2005-09-14 05:43:00,6.05697,6.05755,6.05595,6.05688,13000000.0
2005-09-14 05:44:00,6.05659,6.05664,6.05629,6.05629,13000000.0
2005-09-14 05:45:00,6.05628,6.05704,6.05589,6.05669,24000000.0
2005-09-14 05:46:00,6.05713,6.05754,6.05589,6.05689,14000000.0
2005-09-14 05:47:00,6.05715,6.05791,6.05678,6.05791,11000000.0
2005-09-14 05:48:00,6.05674,6.0581,6.05674,6.05715,18000000.0
2005-09-14 05:49:00,6.05814,6.05814,6.05582,6.05692,10000000.0
2005-09-14 05:50:00,6.05639,6.05657,6.05552,6.05609,10000000.0
2005-09-14 05:51:00,6.0562,6.05701,6.05609,6.05633,11000000.0
2005-09-14 05:52:00,6.05625,6.05678,6.05541,6.05621,19000000.0
2005-09-14 05:53:00,6.05537,6.05745,6.05537,6.05669,15000000.0
2005-09-14 05:54:00,6.05601,6.05749,6.056,6.05726,7000000.0
2005-09-14 05:55:00,6.05685,6.05716,6.05602,6.05639,12000000.0
2005-09-14 05:56:00,6.0565,6.0572,6.05599,6.05719,16000000.0
2005-09-14 05:57:00,6.05692,6.0572,6.05584,6.05584,11000000.0
2005-09-14 05:58:00,6.05651,6.05692,6.05595,6.0565,22000000.0
2005-09-14 05:59:00,6.05642,6.05723,6.05642,6.05649,9000000.0
2005-09-14 06:00:00,6.05703,6.05749,6.05585,6.05585,17000000.0
2005-09-14 06:01:00,6.05694,6.05694,6.05572,6.05572,18000000.0
2005-09-14 06:02:00,6.05578,6.05729,6.05578,6.05613,18000000.0
2005-09-14 06:03:00,6.05732,6.05796,6.05691,6.05772,16000000.0
2005-09-14 06:04:00,6.05758,6.05819,6.05714,6.05727,8000000.0
2005-09-14 06:05:00,6.0571,6.05809,6.0566,6.0566,10000000.0
2005-09-14 06:06:00,6.05639,6.05793,6.05605,6.05793,27000000.0
2005-09-14 06:07:00,6.05777,6.05777,6.05588,6.05588,17000000.0
2005-09-14 06:08:00,6.05682,6.05765,6.05606,6.05633,14000000.0
2005-09-14 06:09:00,6.05709,6.0577,6.05674,6.0577,13000000.0
2005-09-14 06:10:00,6.05718,6.05761,6.05532,6.05616,14000000.0
2005-09-14 06:11:00,6.05555,6.05697,6.05555,6.05644,16000000.0
2005-09-14 06:12:00,6.0564,6.05701,6.05595,6.05678,17000000.0
2005-09-14 06:13:00,6.05658,6.05668,6.0554,6.0554,14000000.0
2005-09-14 06:14:00,6.05574,6.05707,6.05543,6.05611,12000000.0
2005-09-14 06:15:00,6.05615,6.05739,6.05615,6.0571,13000000.0
2005-09-14 06:16:00,6.0571,6.05738,6.05524,6.05548,14000000.0
2005-09-14 06:17:00,6.05497,6.05583,6.05463,6.05463,11000000.0
2005-09-14 06:18:00,6.05443,6.05674,6.05405,6.05674,12000000.0
2005-09-14 06:19:00,6.05535,6.0565,6.05466,6.05617,19000000.0
2005-09-14 06:20:00,6.05583,6.05633,6.05539,6.05596,11000000.0
2005-09-14 06:21:00,6.05556,6.05585,6.05491,6.05577,9000000.0
2005-09-14 06:22:00,6.05589,6.0564,6.05468,6.05529,22000000.0
2005-09-14 06:23:00,6.0553,6.05544,6.0545,6.05517,18000000.0
2005-09-14 06:24:00,6.05515,6.0565,6.05476,6.05529,8000000.0
2005-09-14 06:25:00,6.0565,6.05699,6.05605,6.05669,9000000.0
2005-09-14 06:26:00,6.05665,6.0573,6.05629,6.05635,13000000.0
2005-09-14 06:27:00,6.05634,6.05768,6.05634,6.05717,15000000.0
2005-09-14 06:28:00,6.05684,6.05735,6.05573,6.05648,18000000.0
2005-09-14 06:29:00,6.05645,6.05674,6.0564,6.05643,16000000.0
2005-09-14 06:30:00,6.05647,6.05647,6.05596,6.05634,10000000.0
2005-09-14 06:31:00,6.05655,6.05789,6.05655,6.05789,13000000.0
2005-09-14 06:32:00,6.05691,6.0574,6.05605,6.05733,10000000.0
2005-09-14 06:33:00,6.05652,6.05756,6.05623,6.05667,10000000.0
2005-09-14 06:34:00,6.05671,6.05727,6.05623,6.05689,15000000.0
2005-09-14 06:35:00,6.05678,6.05728,6.05636,6.05636,13000000.0
2005-09-14 06:36:00,6.05712,6.05781,6.05656,6.0567,23000000.0
2005-09-14 06:37:00,6.05706,6.05817,6.05675,6.05715,11000000.0
2005-09-14 06:38:00,6.05718,6.05783,6.05675,6.05699,17000000.0
2005-09-14 06:39:00,6.05756,6.05756,6.05677,6.05693,8000000.0
2005-09-14 06:40:00,6.05718,6.05785,6.05671,6.05708,15000000.0
2005-09-14 06:41:00,6.05711,6.0575,6.05691,6.05701,15000000.0
2005-09-14 06:42:00,6.0573,6.05772,6.05608,6.05716,16000000.0
2005-09-14 06:43:00,6.05683,6.05688,6.05639,6.05639,12000000.0
2005-09-14 06:44:00,6.05632,6.05807,6.05632,6.05683,13000000.0
2005-09-14 06:45:00,6.05664,6.05812,6.05664,6.0574,14000000.0
2005-09-14 06:46:00,6.05857,6.05857,6.05744,6.05794,12000000.0
2005-09-14 06:47:00,6.05757,6.05964,6.05757,6.05964,11000000.0
2005-09-14 06:48:00,6.06005,6.0603,6.05894,6.05966,15000000.0
2005-09-14 06:49:00,6.06028,6.06045,6.05916,6.05916,17000000.0
2005-09-14 06:50:00,6.0596,6.05963,6.05842,6.05929,13000000.0
2005-09-14 06:51:00,6.05909,6.05919,6.05807,6.05807,8000000.0
2005-09-14 06:52:00,6.05852,6.06018,6.05816,6.05994,14000000.0
2005-09-14 06:53:00,6.05925,6.05937,6.05819,6.05819,13000000.0
2005-09-14 06:54:00,6.05879,6.05879,6.0579,6.05878,8000000.0
2005-09-14 06:55:00,6.05904,6.05952,6.05825,6.0589,10000000.0
2005-09-14 06:56:00,6.05891,6.05916,6.05891,6.05908,11000000.0
2005-09-14 06:57:00,6.0589,6.05959,6.05858,6.05937,17000000.0
2005-09-14 06:58:00,6.05951,6.06005,6.05853,6.06005,12000000.0
2005-09-14 06:59:00,6.05966,6.0597,6.05854,6.0597,14000000.0
2005-09-14 07:00:00,6.05902,6.05945,6.05828,6.05913,11000000.0
2005-09-14 07:01:00,6.05855,6.05943,6.05821,6.05842,10000000.0
2005-09-14 07:02:00,6.05807,6.05854,6.05747,6.05854,14000000.0
2005-09-14 07:03:00,6.05868,6.05868,6.05739,6.05836,7000000.0
2005-09-14 07:04:00,6.05887,6.05887,6.05797,6.05797,16000000.0
2005-09-14 07:05:00,6.05767,6.05893,6.05767,6.05893,15000000.0
2005-09-14 07:06:00,6.05844,6.05915,6.05787,6.05915,16000000.0
2005-09-14 07:07:00,6.05949,6.05968,6.05817,6.05961,12000000.0
2005-09-14 07:08:00,6.05899,6.05948,6.05792,6.05856,8000000.0
2005-09-14 07:09:00,6.05857,6.05981,6.0585,6.0592,8000000.0
2005-09-14 07:10:00,6.05866,6.06078,6.05857,6.05909,16000000.0
2005-09-14 07:11:00,6.05931,6.06055,6.05931,6.0594,17000000.0
2005-09-14 07:12:00,6.05913,6.05968,6.05864,6.05864,20000000.0
2005-09-14 07:13:00,6.05877,6.05981,6.05877,6.05981,18000000.0
2005-09-14 07:14:00,6.06037,6.0606,6.05934,6.05957,11000000.0
2005-09-14 07:15:00,6.05919,6.05989,6.05827,6.05827,18000000.0
2005-09-14 07:16:00,6.05811,6.0602,6.05811,6.05855,18000000.0
2005-09-14 07:17:00,6.05904,6.06014,6.05904,6.05916,12000000.0
2005-09-14 07:18:00,6.06034,6.06042,6.0585,6.05885,18000000.0
2005-09-14 07:19:00,6.06014,6.0615,6.05966,6.06027,14000000.0
2005-09-14 07:20:00,6.06013,6.06138,6.06011,6.06011,18000000.0
2005-09-14 07:21:00,6.06102,6.06244,6.06076,6.06089,13000000.0
2005-09-14 07:22:00,6.06001,6.06001,6.05863,6.05918,14000000.0
2005-09-14 07:23:00,6.05877,6.05894,6.05771,6.05873,15000000.0
2005-09-14 07:24:00,6.05893,6.05893,6.05732,6.05756,16000000.0
2005-09-14 07:25:00,6.05742,6.05793,6.05688,6.05755,15000000.0
2005-09-14 07:26:00,6.05731,6.05825,6.05647,6.05779,13000000.0
2005-09-14 07:27:00,6.0582,6.05912,6.05683,6.05683,12000000.0
2005-09-14 07:28:00,6.0569,6.05801,6.05687,6.05788,22000000.0
2005-09-14 07:29:00,6.05731,6.05856,6.05677,6.05777,16000000.0
2005-09-14 07:30:00,6.05689,6.05805,6.05689,6.057,14000000.0
2005-09-14 07:31:00,6.05707,6.05933,6.05707,6.05884,13000000.0
2005-09-14 07:32:00,6.05881,6.05913,6.05756,6.05913,9000000.0
2005-09-14 07:33:00,6.05905,6.05905,6.05728,6.05728,7000000.0
2005-09-14 07:34:00,6.05692,6.05877,6.05692,6.05801,18000000.0
2005-09-14 07:35:00,6.05855,6.05942,6.05807,6.05925,9000000.0
2005-09-14 07:36:00,6.05804,6.05869,6.05711,6.05869,13000000.0
2005-09-14 07:37:00,6.05869,6.059,6.05722,6.05722,11000000.0
2005-09-14 07:38:00,6.05665,6.057,6.05609,6.05685,11000000.0
2005-09-14 07:39:00,6.05711,6.0579,6.05654,6.05788,19000000.0
2005-09-14 07:40:00,6.05776,6.05843,6.05677,6.05677,11000000.0
2005-09-14 07:41:00,6.05799,6.05899,6.05743,6.05899,7000000.0
2005-09-14 07:42:00,6.05925,6.05997,6.05838,6.05997,13000000.0
2005-09-14 07:43:00,6.0591,6.05982,6.05835,6.05982,14000000.0
2005-09-14 07:44:00,6.05992,6.05992,6.05909,6.0594,10000000.0
2005-09-14 07:45:00,6.05942,6.06,6.05827,6.05949,8000000.0
2005-09-14 07:46:00,6.05961,6.06025,6.05796,6.05796,13000000.0
2005-09-14 07:47:00,6.05844,6.0607,6.05844,6.05999,15000000.0
2005-09-14 07:48:00,6.05979,6.06013,6.05937,6.05937,13000000.0
2005-09-14 07:49:00,6.06112,6.06245,6.06087,6.06208,10000000.0
2005-09-14 07:50:00,6.06337,6.06337,6.06167,6.06321,17000000.0
2005-09-14 07:51:00,6.06311,6.06372,6.06259,6.06259,16000000.0
2005-09-14 07:52:00,6.06296,6.06404,6.06271,6.06312,13000000.0
2005-09-14 07:53:00,6.06238,6.06314,6.06182,6.06286,10000000.0
2005-09-14 07:54:00,6.06287,6.06359,6.06241,6.06352,11000000.0
2005-09-14 07:55:00,6.06257,6.06257,6.06097,6.06163,12000000.0
2005-09-14 07:56:00,6.06167,6.06229,6.06059,6.0617,13000000.0
2005-09-14 07:57:00,6.06121,6.06121,6.0595,6.06075,8000000.0
2005-09-14 07:58:00,6.06078,6.06187,6.05999,6.06152,14000000.0
2005-09-14 07:59:00,6.06157,6.0623,6.06058,6.0623,15000000.0
2005-09-14 08:00:00,6.06225,6.06297,6.06134,6.06203,10000000.0
2005-09-14 08:01:00,6.0623,6.06315,6.06157,6.06293,13000000.0
2005-09-14 08:02:00,6.0628,6.06318,6.06216,6.06232,14000000.0
2005-09-14 08:03:00,6.06225,6.06245,6.0602,6.06205,12000000.0
2005-09-14 08:04:00,6.06225,6.06253,6.0612,6.06253,16000000.0
2005-09-14 08:05:00,6.06194,6.06272,6.06141,6.06263,14000000.0
2005-09-14 08:06:00,6.06138,6.06215,6.06053,6.06088,19000000.0
2005-09-14 08:07:00,6.06181,6.06192,6.06029,6.06068,19000000.0
2005-09-14 08:08:00,6.06042,6.06048,6.05953,6.06024,11000000.0
2005-09-14 08:09:00,6.05998,6.06028,6.0594,6.05959,10000000.0
2005-09-14 08:10:00,6.05869,6.05955,6.05759,6.05863,16000000.0
2005-09-14 08:11:00,6.05851,6.05859,6.05736,6.0584,9000000.0
2005-09-14 08:12:00,6.05891,6.05979,6.05772,6.05772,10000000.0
2005-09-14 08:13:00,6.0576,6.05967,6.0576,6.05902,11000000.0
2005-09-14 08:14:00,6.05987,6.06042,6.05871,6.05878,12000000.0
2005-09-14 08:15:00,6.06,6.06013,6.05897,6.06013,15000000.0
2005-09-14 08:16:00,6.05973,6.06015,6.05896,6.05896,14000000.0
2005-09-14 08:17:00,6.05819,6.05945,6.05819,6.05883,10000000.0
2005-09-14 08:18:00,6.0598,6.06392,6.05953,6.05953,9000000.0
2005-09-14 08:19:00,6.05919,6.05988,6.05881,6.05935,11000000.0
2005-09-14 08:20:00,6.05919,6.05989,6.05862,6.05927,11000000.0
2005-09-14 08:21:00,6.05974,6.06095,6.05874,6.06095,20000000.0
2005-09-14 08:22:00,6.06086,6.06179,6.06059,6.06098,8000000.0
2005-09-14 08:23:00,6.061,6.0624,6.061,6.06225,12000000.0
2005-09-14 08:24:00,6.06179,6.06276,6.06021,6.06169,13000000.0
2005-09-14 08:25:00,6.06154,6.06154,6.06025,6.06154,12000000.0
2005-09-14 08:26:00,6.06219,6.06228,6.061,6.06217,13000000.0
2005-09-14 08:27:00,6.06078,6.06078,6.05818,6.05818,11000000.0
2005-09-14 08:28:00,6.05864,6.06086,6.05854,6.06025,8000000.0
2005-09-14 08:29:00,6.0602,6.06029,6.05855,6.05855,12000000.0
2005-09-14 08:30:00,6.0596,6.06062,6.05952,6.06057,11000000.0
2005-09-14 08:31:00,6.06097,6.06097,6.05972,6.06093,10000000.0
2005-09-14 08:32:00,6.06085,6.06155,6.05957,6.06106,13000000.0
2005-09-14 08:33:00,6.06113,6.06113,6.05991,6.06084,11000000.0
2005-09-14 08:34:00,6.06104,6.06104,6.05974,6.06076,17000000.0
2005-09-14 08:35:00,6.06104,6.06199,6.06081,6.06199,11000000.0
2005-09-14 08:36:00,6.06264,6.06309,6.06127,6.06209,10000000.0
2005-09-14 08:37:00,6.06168,6.06357,6.06137,6.0627,9000000.0
2005-09-14 08:38:00,6.06272,6.06295,6.06168,6.06228,18000000.0
2005-09-14 08:39:00,6.06238,6.0634,6.0618,6.0634,8000000.0
2005-09-14 08:40:00,6.06348,6.06354,6.06201,6.06201,7000000.0
2005-09-14 08:41:00,6.06232,6.06396,6.06177,6.06177,16000000.0
2005-09-14 08:42:00,6.06263,6.06374,6.06212,6.06302,14000000.0
2005-09-14 08:43:00,6.06115,6.06237,6.06081,6.06237,12000000.0
2005-09-14 08:44:00,6.06323,6.06323,6.06142,6.06187,9000000.0
2005-09-14 08:45:00,6.06221,6.06239,6.06074,6.06142,18000000.0
2005-09-14 08:46:00,6.06115,6.06254,6.06061,6.06222,14000000.0
2005-09-14 08:47:00,6.06253,6.06339,6.06086,6.06294,18000000.0
2005-09-14 08:48:00,6.06296,6.06318,6.06191,6.06228,12000000.0
2005-09-14 08:49:00,6.06266,6.06314,6.06131,6.06219,14000000.0
2005-09-14 08:50:00,6.06179,6.06278,6.06145,6.0622,16000000.0
2005-09-14 08:51:00,6.0617,6.06292,6.06148,6.06253,21000000.0
2005-09-14 08:52:00,6.06258,6.0636,6.06162,6.0629,20000000.0
2005-09-14 08:53:00,6.06318,6.06318,6.06151,6.06248,7000000.0
2005-09-14 08:54:00,6.06277,6.06566,6.06277,6.06551,17000000.0
2005-09-14 08:55:00,6.06561,6.06631,6.06531,6.06555,12000000.0
2005-09-14 08:56:00,6.06533,6.06678,6.06456,6.06656,17000000.0
2005-09-14 08:57:00,6.06814,6.06916,6.06659,6.06814,16000000.0
2005-09-14 08:58:00,6.06807,6.06941,6.06794,6.06823,12000000.0
2005-09-14 08:59:00,6.06759,6.06831,6.06657,6.06831,13000000.0
2005-09-14 09:00:00,6.06744,6.069,6.06668,6.0679,17000000.0
2005-09-14 09:01:00,6.0681,6.06882,6.06742,6.06871,13000000.0
2005-09-14 09:02:00,6.06811,6.06834,6.06704,6.06716,8000000.0
2005-09-14 09:03:00,6.06766,6.06982,6.06766,6.06978,16000000.0
2005-09-14 09:04:00,6.07021,6.07092,6.06958,6.0701,8000000.0
2005-09-14 09:05:00,6.07024,6.07024,6.06857,6.06857,11000000.0
2005-09-14 09:06:00,6.06891,6.07026,6.06891,6.06975,10000000.0
2005-09-14 09:07:00,6.07062,6.07082,6.06933,6.06933,10000000.0
2005-09-14 09:08:00,6.06944,6.07095,6.06865,6.06928,19000000.0
2005-09-14 09:09:00,6.06982,6.07058,6.06879,6.06929,16000000.0
2005-09-14 09:10:00,6.07043,6.07043,6.06772,6.0698,8000000.0
2005-09-14 09:11:00,6.07056,6.07166,6.06921,6.07166,11000000.0
2005-09-14 09:12:00,6.07188,6.07284,6.07104,6.07223,16000000.0
2005-09-14 09:13:00,6.07183,6.07328,6.071,6.07326,15000000.0
2005-09-14 09:14:00,6.0731,6.07324,6.07156,6.07318,17000000.0
2005-09-14 09:15:00,6.07279,6.07279,6.07091,6.07123,12000000.0
2005-09-14 09:16:00,6.07204,6.07252,6.07118,6.07181,14000000.0
2005-09-14 09:17:00,6.07258,6.07291,6.07088,6.07139,14000000.0
2005-09-14 09:18:00,6.07232,6.07232,6.07095,6.07161,18000000.0
2005-09-14 09:19:00,6.07207,6.07207,6.06986,6.07078,14000000.0
2005-09-14 09:20:00,6.07107,6.07124,6.07026,6.07124,18000000.0
2005-09-14 09:21:00,6.07155,6.072,6.07058,6.07103,17000000.0
2005-09-14 09:22:00,6.07212,6.07443,6.07089,6.0711,13000000.0
2005-09-14 09:23:00,6.07143,6.07177,6.07101,6.07101,12000000.0
2005-09-14 09:24:00,6.0709,6.0714,6.07012,6.07029,14000000.0
2005-09-14 09:25:00,6.07132,6.07268,6.07106,6.07219,9000000.0
2005-09-14 09:26:00,6.07134,6.07161,6.07045,6.07113,13000000.0
2005-09-14 09:27:00,6.07096,6.0711,6.0698,6.07081,13000000.0
2005-09-14 09:28:00,6.07031,6.07056,6.06877,6.06978,19000000.0
2005-09-14 09:29:00,6.06931,6.0701,6.06876,6.06914,14000000.0
2005-09-14 09:30:00,6.06907,6.06976,6.06898,6.06957,15000000.0
2005-09-14 09:31:00,6.0695,6.06962,6.06818,6.06912,11000000.0
2005-09-14 09:32:00,6.06839,6.06987,6.0682,6.06898,16000000.0
2005-09-14 09:33:00,6.07006,6.07006,6.06843,6.06851,9000000.0
2005-09-14 09:34:00,6.06854,6.07002,6.06814,6.06906,18000000.0
2005-09-14 09:35:00,6.06875,6.06914,6.06785,6.06882,14000000.0
2005-09-14 09:36:00,6.06899,6.06899,6.06525,6.06561,16000000.0
2005-09-14 09:37:00,6.06549,6.06704,6.06513,6.06611,20000000.0
2005-09-14 09:38:00,6.06521,6.06521,6.06117,6.06117,19000000.0
2005-09-14 09:39:00,6.06176,6.06276,6.06065,6.06224,16000000.0
2005-09-14 09:40:00,6.06244,6.0632,6.06188,6.06263,12000000.0
2005-09-14 09:41:00,6.06289,6.0629,6.06144,6.06144,18000000.0
2005-09-14 09:42:00,6.06054,6.06185,6.0584,6.0584,16000000.0
2005-09-14 09:43:00,6.05798,6.05888,6.05679,6.05883,15000000.0
2005-09-14 09:44:00,6.05899,6.05985,6.05758,6.05917,13000000.0
2005-09-14 09:45:00,6.05961,6.05961,6.05729,6.05794,13000000.0
2005-09-14 09:46:00,6.0581,6.05948,6.05808,6.05948,17000000.0
2005-09-14 09:47:00,6.05927,6.05957,6.05893,6.05925,13000000.0
2005-09-14 09:48:00,6.05934,6.05943,6.05777,6.05814,16000000.0
2005-09-14 09:49:00,6.05796,6.05823,6.05713,6.05809,17000000.0
2005-09-14 09:50:00,6.05873,6.0595,6.05845,6.05935,12000000.0
2005-09-14 09:51:00,6.05887,6.05957,6.05827,6.05827,16000000.0
2005-09-14 09:52:00,6.0589,6.05915,6.05792,6.05826,16000000.0
2005-09-14 09:53:00,6.05662,6.05886,6.05662,6.05766,15000000.0
2005-09-14 09:54:00,6.05808,6.05967,6.05808,6.05833,15000000.0
2005-09-14 09:55:00,6.0584,6.05912,6.05781,6.05812,15000000.0
2005-09-14 09:56:00,6.0587,6.05983,6.05826,6.05826,17000000.0
2005-09-14 09:57:00,6.05826,6.059,6.0575,6.059,12000000.0
2005-09-14 09:58:00,6.05899,6.05964,6.05798,6.05913,14000000.0
2005-09-14 09:59:00,6.05885,6.06082,6.05841,6.05986,10000000.0
2005-09-14 10:00:00,6.06085,6.06092,6.05915,6.05936,11000000.0
2005-09-14 10:01:00,6.0595,6.0602,6.05821,6.05993,24000000.0
2005-09-14 10:02:00,6.05949,6.06096,6.05925,6.06092,14000000.0
2005-09-14 10:03:00,6.0617,6.06282,6.06109,6.06282,16000000.0
2005-09-14 10:04:00,6.06243,6.06243,6.06075,6.06075,10000000.0
2005-09-14 10:05:00,6.06083,6.06237,6.06083,6.06187,10000000.0
2005-09-14 10:06:00,6.06152,6.06194,6.06044,6.06181,9000000.0
2005-09-14 10:07:00,6.06181,6.06225,6.06131,6.06209,11000000.0
2005-09-14 10:08:00,6.06211,6.06211,6.06079,6.06134,9000000.0
2005-09-14 10:09:00,6.06095,6.0612,6.05939,6.05939,11000000.0
2005-09-14 10:10:00,6.05918,6.06122,6.05918,6.05959,15000000.0
2005-09-14 10:11:00,6.05908,6.05959,6.05834,6.05957,16000000.0
2005-09-14 10:12:00,6.0594,6.05968,6.05843,6.05912,19000000.0
2005-09-14 10:13:00,6.05895,6.06169,6.05895,6.06142,9000000.0
2005-09-14 10:14:00,6.06211,6.06235,6.06106,6.06196,11000000.0
2005-09-14 10:15:00,6.06227,6.06307,6.06188,6.06289,8000000.0
2005-09-14 10:16:00,6.06226,6.06363,6.06206,6.06363,17000000.0
2005-09-14 10:17:00,6.0634,6.06361,6.06224,6.06361,16000000.0
2005-09-14 10:18:00,6.06408,6.06508,6.06373,6.06508,16000000.0
2005-09-14 10:19:00,6.06523,6.06523,6.06396,6.06439,17000000.0
2005-09-14 10:20:00,6.0645,6.06477,6.06388,6.06431,16000000.0
2005-09-14 10:21:00,6.0629,6.0629,6.06179,6.06275,7000000.0
2005-09-14 10:22:00,6.06302,6.06324,6.06211,6.06324,10000000.0
2005-09-14 10:23:00,6.06282,6.06337,6.06247,6.06314,14000000.0
2005-09-14 10:24:00,6.06293,6.06359,6.06236,6.06343,13000000.0
2005-09-14 10:25:00,6.06228,6.06361,6.06228,6.06347,12000000.0
2005-09-14 10:26:00,6.06397,6.06413,6.06308,6.06308,11000000.0
2005-09-14 10:27:00,6.06343,6.06411,6.06278,6.06411,13000000.0
2005-09-14 10:28:00,6.06469,6.06573,6.06335,6.06501,13000000.0
2005-09-14 10:29:00,6.06505,6.06548,6.06447,6.06495,11000000.0
2005-09-14 10:30:00,6.06575,6.06575,6.06473,6.06516,9000000.0
2005-09-14 10:31:00,6.0642,6.0679,6.0642,6.06769,16000000.0
2005-09-14 10:32:00,6.06816,6.06835,6.06552,6.06607,9000000.0
2005-09-14 10:33:00,6.06489,6.06649,6.06357,6.06503,12000000.0
2005-09-14 10:34:00,6.06379,6.06527,6.06379,6.06524,11000000.0
2005-09-14 10:35:00,6.06534,6.06534,6.06424,6.06473,17000000.0
2005-09-14 10:36:00,6.06515,6.06534,6.0642,6.06468,10000000.0
2005-09-14 10:37:00,6.06528,6.06622,6.06399,6.06606,15000000.0
2005-09-14 10:38:00,6.06534,6.06769,6.06534,6.06636,17000000.0
2005-09-14 10:39:00,6.06669,6.06707,6.06516,6.06516,13000000.0
2005-09-14 10:40:00,6.06433,6.06433,6.06322,6.0641,10000000.0
2005-09-14 10:41:00,6.0638,6.0638,6.06248,6.06309,15000000.0
2005-09-14 10:42:00,6.06321,6.06507,6.06279,6.06507,12000000.0
2005-09-14 10:43:00,6.06483,6.06603,6.06413,6.06497,13000000.0
2005-09-14 10:44:00,6.06458,6.0657,6.06458,6.06536,12000000.0
2005-09-14 10:45:00,6.06469,6.06619,6.06455,6.06531,13000000.0
2005-09-14 10:46:00,6.06489,6.0651,6.06368,6.0651,13000000.0
2005-09-14 10:47:00,6.06436,6.06436,6.06304,6.06304,7000000.0
2005-09-14 10:48:00,6.06237,6.06555,6.06237,6.06265,12000000.0
2005-09-14 10:49:00,6.06179,6.06354,6.06179,6.06219,10000000.0
2005-09-14 10:50:00,6.06374,6.06472,6.0633,6.06472,14000000.0
2005-09-14 10:51:00,6.06323,6.06323,6.06163,6.06242,11000000.0
2005-09-14 10:52:00,6.06208,6.06319,6.06043,6.06212,20000000.0
2005-09-14 10:53:00,6.06149,6.06149,6.06021,6.06021,9000000.0
2005-09-14 10:54:00,6.0603,6.06104,6.05939,6.05994,18000000.0
2005-09-14 10:55:00,6.05924,6.06052,6.0591,6.05977,10000000.0
2005-09-14 10:56:00,6.06016,6.06179,6.05999,6.06177,11000000.0
2005-09-14 10:57:00,6.0633,6.06343,6.0619,6.0631,8000000.0
2005-09-14 10:58:00,6.06286,6.06286,6.05915,6.05915,10000000.0
2005-09-14 10:59:00,6.05937,6.06219,6.05937,6.06175,10000000.0
2005-09-14 11:00:00,6.0619,6.06365,6.06126,6.06365,15000000.0
2005-09-14 11:01:00,6.06265,6.0632,6.06117,6.06235,12000000.0
2005-09-14 11:02:00,6.06157,6.06255,6.0595,6.06248,8000000.0
2005-09-14 11:03:00,6.06287,6.06308,6.06195,6.06305,11000000.0
2005-09-14 11:04:00,6.0627,6.06281,6.06107,6.06248,15000000.0
2005-09-14 11:05:00,6.06261,6.06284,6.06109,6.06284,17000000.0
2005-09-14 11:06:00,6.06241,6.06253,6.06172,6.06177,12000000.0
2005-09-14 11:07:00,6.06247,6.0633,6.06195,6.06323,11000000.0
2005-09-14 11:08:00,6.0627,6.06287,6.06134,6.06253,22000000.0
2005-09-14 11:09:00,6.06301,6.06356,6.06211,6.0634,9000000.0
2005-09-14 11:10:00,6.06292,6.06332,6.06129,6.06332,16000000.0
2005-09-14 11:11:00,6.06329,6.06343,6.06252,6.06313,7000000.0
2005-09-14 11:12:00,6.06335,6.0636,6.06228,6.06329,15000000.0
2005-09-14 11:13:00,6.06354,6.06371,6.06282,6.06366,11000000.0
2005-09-14 11:14:00,6.06381,6.06396,6.06207,6.06396,18000000.0
2005-09-14 11:15:00,6.06485,6.06512,6.06271,6.06366,11000000.0
2005-09-14 11:16:00,6.06265,6.0633,6.0623,6.06326,13000000.0
2005-09-14 11:17:00,6.063,6.063,6.06156,6.06196,13000000.0
2005-09-14 11:18:00,6.06338,6.06445,6.06278,6.06445,9000000.0
2005-09-14 11:19:00,6.06406,6.0651,6.06359,6.06435,17000000.0
2005-09-14 11:20:00,6.06375,6.06482,6.06351,6.06351,14000000.0
2005-09-14 11:21:00,6.06437,6.06437,6.06295,6.06308,14000000.0
2005-09-14 11:22:00,6.06253,6.06359,6.06203,6.06316,22000000.0
2005-09-14 11:23:00,6.06332,6.0634,6.0627,6.06336,8000000.0
2005-09-14 11:24:00,6.06343,6.06504,6.06264,6.06303,18000000.0
2005-09-14 11:25:00,6.06264,6.06352,6.06185,6.06185,9000000.0
2005-09-14 11:26:00,6.06189,6.0638,6.06189,6.06304,15000000.0
2005-09-14 11:27:00,6.06355,6.06411,6.06283,6.0632,10000000.0
2005-09-14 11:28:00,6.06359,6.06381,6.06234,6.06375,13000000.0
2005-09-14 11:29:00,6.0641,6.06501,6.06352,6.06446,17000000.0
2005-09-14 11:30:00,6.06419,6.06514,6.0631,6.06472,13000000.0
2005-09-14 11:31:00,6.06345,6.06439,6.06241,6.06439,12000000.0
2005-09-14 11:32:00,6.0645,6.0645,6.06246,6.06429,20000000.0
2005-09-14 11:33:00,6.06385,6.06461,6.06307,6.06307,16000000.0
2005-09-14 11:34:00,6.06255,6.06458,6.06196,6.06337,13000000.0
2005-09-14 11:35:00,6.06378,6.06586,6.06378,6.06586,14000000.0
2005-09-14 11:36:00,6.06571,6.06578,6.0648,6.06548,11000000.0
2005-09-14 11:37:00,6.06531,6.06565,6.06309,6.06309,16000000.0
2005-09-14 11:38:00,6.06432,6.06518,6.06357,6.06357,8000000.0
2005-09-14 11:39:00,6.06545,6.06735,6.06471,6.06735,11000000.0
2005-09-14 11:40:00,6.06828,6.06911,6.06693,6.06815,12000000.0
2005-09-14 11:41:00,6.06882,6.06903,6.06804,6.06841,10000000.0
2005-09-14 11:42:00,6.06731,6.06934,6.06719,6.06908,10000000.0
2005-09-14 11:43:00,6.07037,6.07044,6.06809,6.06837,17000000.0
2005-09-14 11:44:00,6.07059,6.07121,6.06874,6.07013,15000000.0
2005-09-14 11:45:00,6.06967,6.07005,6.06742,6.06854,16000000.0
2005-09-14 11:46:00,6.06667,6.06838,6.06656,6.0683,7000000.0
2005-09-14 11:47:00,6.06776,6.06795,6.06643,6.06664,16000000.0
2005-09-14 11:48:00,6.06788,6.06842,6.06669,6.06793,13000000.0
2005-09-14 11:49:00,6.06738,6.06852,6.06676,6.06806,10000000.0
2005-09-14 11:50:00,6.06738,6.06944,6.06738,6.06944,12000000.0
2005-09-14 11:51:00,6.06936,6.07036,6.06816,6.06816,14000000.0
2005-09-14 11:52:00,6.06916,6.06968,6.06845,6.06863,18000000.0
2005-09-14 11:53:00,6.06753,6.06936,6.06735,6.06912,16000000.0
2005-09-14 11:54:00,6.0696,6.0699,6.06816,6.06823,8000000.0
2005-09-14 11:55:00,6.06843,6.0692,6.06843,6.0692,8000000.0
2005-09-14 11:56:00,6.06912,6.06937,6.0678,6.06875,8000000.0
2005-09-14 11:57:00,6.06861,6.06928,6.06727,6.06727,11000000.0
2005-09-14 11:58:00,6.06715,6.06912,6.06715,6.06855,14000000.0
2005-09-14 11:59:00,6.06792,6.06814,6.06709,6.06814,11000000.0
2005-09-14 12:00:00,6.06834,6.06834,6.0666,6.0677,15000000.0
2005-09-14 12:01:00,6.06776,6.06882,6.06719,6.06748,13000000.0
2005-09-14 12:02:00,6.06755,6.06807,6.06603,6.0672,15000000.0
2005-09-14 12:03:00,6.06686,6.06916,6.06609,6.06697,11000000.0
2005-09-14 12:04:00,6.06606,6.06633,6.06415,6.06415,9000000.0
2005-09-14 12:05:00,6.06257,6.06419,6.06257,6.06387,9000000.0
2005-09-14 12:06:00,6.06375,6.06408,6.06275,6.06403,15000000.0
2005-09-14 12:07:00,6.0638,6.06447,6.06343,6.06392,11000000.0
2005-09-14 12:08:00,6.06408,6.06454,6.06353,6.06438,8000000.0
2005-09-14 12:09:00,6.06455,6.06455,6.06196,6.06315,18000000.0
2005-09-14 12:10:00,6.06288,6.06375,6.06152,6.06239,14000000.0
2005-09-14 12:11:00,6.06164,6.06275,6.06139,6.06207,9000000.0
2005-09-14 12:12:00,6.06189,6.06301,6.06121,6.06159,18000000.0
2005-09-14 12:13:00,6.06221,6.06362,6.06165,6.06291,12000000.0
2005-09-14 12:14:00,6.06242,6.06258,6.06125,6.06258,10000000.0
2005-09-14 12:15:00,6.06257,6.06432,6.06257,6.06373,8000000.0
2005-09-14 12:16:00,6.06271,6.0643,6.06271,6.06289,14000000.0
2005-09-14 12:17:00,6.0634,6.0645,6.06337,6.0645,13000000.0
2005-09-14 12:18:00,6.06505,6.06602,6.06419,6.06602,10000000.0
2005-09-14 12:19:00,6.06613,6.06628,6.06513,6.06553,11000000.0
2005-09-14 12:20:00,6.06526,6.06633,6.06504,6.06581,8000000.0
2005-09-14 12:21:00,6.06613,6.067,6.06558,6.06608,20000000.0
2005-09-14 12:22:00,6.06659,6.0674,6.06644,6.0674,14000000.0
2005-09-14 12:23:00,6.06793,6.06793,6.06642,6.06652,11000000.0
2005-09-14 12:24:00,6.06735,6.06776,6.06427,6.06548,17000000.0
2005-09-14 12:25:00,6.06511,6.06511,6.06319,6.06357,12000000.0
2005-09-14 12:26:00,6.06304,6.06375,6.06247,6.06375,7000000.0
2005-09-14 12:27:00,6.06415,6.06494,6.0632,6.0632,7000000.0
2005-09-14 12:28:00,6.06425,6.06445,6.06318,6.06428,19000000.0
2005-09-14 12:29:00,6.06424,6.06424,6.06227,6.06227,12000000.0
2005-09-14 12:30:00,6.06224,6.06364,6.06197,6.06343,10000000.0
2005-09-14 12:31:00,6.06203,6.06375,6.06203,6.06369,12000000.0
2005-09-14 12:32:00,6.06347,6.06477,6.06332,6.06389,12000000.0
2005-09-14 12:33:00,6.06321,6.06481,6.06218,6.06336,15000000.0
2005-09-14 12:34:00,6.06389,6.06426,6.06304,6.06356,12000000.0
2005-09-14 12:35:00,6.06309,6.06473,6.06297,6.06473,12000000.0
2005-09-14 12:36:00,6.06423,6.06443,6.06314,6.06363,15000000.0
2005-09-14 12:37:00,6.06311,6.06311,6.06132,6.06173,8000000.0
2005-09-14 12:38:00,6.06198,6.06269,6.06069,6.06134,15000000.0
2005-09-14 12:39:00,6.06273,6.06371,6.06216,6.06324,14000000.0
2005-09-14 12:40:00,6.06344,6.06344,6.06161,6.0623,18000000.0
2005-09-14 12:41:00,6.062,6.06234,6.06147,6.06223,11000000.0
2005-09-14 12:42:00,6.06161,6.06273,6.06063,6.06273,17000000.0
2005-09-14 12:43:00,6.06347,6.06424,6.06238,6.06308,11000000.0
2005-09-14 12:44:00,6.06283,6.06347,6.06237,6.06333,13000000.0
2005-09-14 12:45:00,6.06376,6.06445,6.06278,6.06445,10000000.0
2005-09-14 12:46:00,6.06366,6.06411,6.06261,6.06327,20000000.0
2005-09-14 12:47:00,6.0627,6.064,6.0627,6.06375,10000000.0
2005-09-14 12:48:00,6.06342,6.0639,6.06191,6.0626,10000000.0
2005-09-14 12:49:00,6.06261,6.06322,6.06203,6.06322,15000000.0
2005-09-14 12:50:00,6.06281,6.06324,6.06233,6.06324,14000000.0
2005-09-14 12:51:00,6.06335,6.06381,6.06203,6.06366,14000000.0
2005-09-14 12:52:00,6.06397,6.06397,6.06217,6.06251,9000000.0
2005-09-14 12:53:00,6.06271,6.06383,6.06218,6.06383,9000000.0
2005-09-14 12:54:00,6.06225,6.06382,6.06225,6.06255,20000000.0
2005-09-14 12:55:00,6.06331,6.06454,6.06308,6.06448,12000000.0
2005-09-14 12:56:00,6.06415,6.06533,6.06408,6.0651,7000000.0
2005-09-14 12:57:00,6.06521,6.06539,6.06433,6.06539,13000000.0
2005-09-14 12:58:00,6.06563,6.06668,6.06485,6.06668,16000000.0
2005-09-14 12:59:00,6.06681,6.06681,6.06483,6.06515,14000000.0
2005-09-14 13:00:00,6.06588,6.06603,6.06456,6.06529,12000000.0
2005-09-14 13:01:00,6.06568,6.06568,6.06448,6.06448,17000000.0
2005-09-14 13:02:00,6.06572,6.06572,6.06431,6.06482,10000000.0
2005-09-14 13:03:00,6.06509,6.06513,6.0637,6.06513,22000000.0
2005-09-14 13:04:00,6.06472,6.06472,6.0627,6.06333,20000000.0
2005-09-14 13:05:00,6.06496,6.06506,6.06353,6.06353,14000000.0
2005-09-14 13:06:00,6.06371,6.06498,6.0637,6.0646,17000000.0
2005-09-14 13:07:00,6.0646,6.06544,6.06406,6.06544,22000000.0
2005-09-14 13:08:00,6.06471,6.06471,6.06338,6.06458,12000000.0
2005-09-14 13:09:00,6.06502,6.06502,6.06343,6.06467,12000000.0
2005-09-14 13:10:00,6.065,6.06533,6.06358,6.06473,20000000.0
2005-09-14 13:11:00,6.06518,6.06539,6.06358,6.06433,12000000.0
2005-09-14 13:12:00,6.06541,6.06541,6.06365,6.06463,16000000.0
2005-09-14 13:13:00,6.06426,6.06456,6.06285,6.06383,14000000.0
2005-09-14 13:14:00,6.06338,6.06438,6.06243,6.06243,17000000.0
2005-09-14 13:15:00,6.0636,6.06797,6.0636,6.06595,7000000.0
2005-09-14 13:16:00,6.06451,6.06472,6.0637,6.06429,9000000.0
2005-09-14 13:17:00,6.06323,6.06475,6.06323,6.06449,15000000.0
2005-09-14 13:18:00,6.06412,6.06412,6.06239,6.06313,17000000.0
2005-09-14 13:19:00,6.0635,6.06419,6.0635,6.064,15000000.0
2005-09-14 13:20:00,6.064,6.0643,6.06357,6.06416,12000000.0
2005-09-14 13:21:00,6.06386,6.06408,6.06234,6.06375,24000000.0
2005-09-14 13:22:00,6.06431,6.06431,6.06303,6.06406,12000000.0
2005-09-14 13:23:00,6.06443,6.06443,6.06296,6.0633,12000000.0
2005-09-14 13:24:00,6.06281,6.06498,6.06281,6.06476,18000000.0
2005-09-14 13:25:00,6.06439,6.06521,6.06366,6.06448,12000000.0
2005-09-14 13:26:00,6.06422,6.06447,6.06313,6.06394,12000000.0
2005-09-14 13:27:00,6.06331,6.06412,6.06297,6.06412,9000000.0
2005-09-14 13:28:00,6.06461,6.06786,6.06386,6.06392,15000000.0
2005-09-14 13:29:00,6.06207,6.06207,6.05997,6.06022,14000000.0
2005-09-14 13:30:00,6.06058,6.06084,6.05899,6.05934,11000000.0
2005-09-14 13:31:00,6.05894,6.05968,6.0581,6.05968,11000000.0
2005-09-14 13:32:00,6.05814,6.05926,6.05679,6.05755,8000000.0
2005-09-14 13:33:00,6.05726,6.05747,6.05613,6.05744,14000000.0
2005-09-14 13:34:00,6.05839,6.05929,6.05775,6.05856,11000000.0
2005-09-14 13:35:00,6.05935,6.06003,6.05805,6.05872,16000000.0
2005-09-14 13:36:00,6.05785,6.05867,6.05746,6.05854,8000000.0
2005-09-14 13:37:00,6.05811,6.06032,6.05743,6.05904,17000000.0
2005-09-14 13:38:00,6.05886,6.05886,6.05744,6.05744,14000000.0
2005-09-14 13:39:00,6.05799,6.06008,6.05778,6.06008,10000000.0
2005-09-14 13:40:00,6.05959,6.06053,6.05919,6.06053,8000000.0
2005-09-14 13:41:00,6.06041,6.06139,6.0596,6.06092,11000000.0
2005-09-14 13:42:00,6.06089,6.0611,6.05943,6.06084,14000000.0
2005-09-14 13:43:00,6.06017,6.06063,6.0592,6.06003,11000000.0
2005-09-14 13:44:00,6.06117,6.06117,6.05969,6.06012,11000000.0
2005-09-14 13:45:00,6.06008,6.06045,6.05912,6.06026,14000000.0
2005-09-14 13:46:00,6.05998,6.05998,6.05844,6.05956,11000000.0
2005-09-14 13:47:00,6.05956,6.05976,6.05848,6.05896,13000000.0
2005-09-14 13:48:00,6.05892,6.05957,6.05831,6.05887,14000000.0
2005-09-14 13:49:00,6.05951,6.05997,6.05764,6.05997,12000000.0
2005-09-14 13:50:00,6.05916,6.06,6.05846,6.0586,16000000.0
2005-09-14 13:51:00,6.05728,6.05828,6.05518,6.05628,14000000.0
2005-09-14 13:52:00,6.05485,6.05566,6.05428,6.05566,10000000.0
2005-09-14 13:53:00,6.05598,6.05764,6.05573,6.05764,10000000.0
2005-09-14 13:54:00,6.05846,6.05848,6.05732,6.0578,8000000.0
2005-09-14 13:55:00,6.05669,6.05669,6.05292,6.05294,13000000.0
2005-09-14 13:56:00,6.05311,6.05458,6.05264,6.05328,17000000.0
2005-09-14 13:57:00,6.05246,6.05246,6.05008,6.0506,13000000.0
2005-09-14 13:58:00,6.0504,6.05069,6.04869,6.04969,7000000.0
2005-09-14 13:59:00,6.05033,6.05166,6.05023,6.05117,9000000.0
2005-09-14 14:00:00,6.05245,6.05248,6.04954,6.04954,7000000.0
2005-09-14 14:01:00,6.05004,6.0516,6.04974,6.05011,11000000.0
2005-09-14 14:02:00,6.05,6.05267,6.04986,6.0523,19000000.0
2005-09-14 14:03:00,6.05271,6.05274,6.05012,6.05264,13000000.0
2005-09-14 14:04:00,6.05221,6.05364,6.0518,6.05364,22000000.0
2005-09-14 14:05:00,6.0518,6.05256,6.05045,6.05079,17000000.0
2005-09-14 14:06:00,6.05081,6.05243,6.05047,6.05159,11000000.0
2005-09-14 14:07:00,6.05114,6.05211,6.0495,6.0495,9000000.0
2005-09-14 14:08:00,6.04885,6.04966,6.04742,6.04742,11000000.0
2005-09-14 14:09:00,6.04905,6.05011,6.04866,6.04975,12000000.0
2005-09-14 14:10:00,6.04885,6.04968,6.048,6.04826,13000000.0
2005-09-14 14:11:00,6.04834,6.04876,6.04675,6.04675,14000000.0
2005-09-14 14:12:00,6.04696,6.04704,6.04601,6.04666,11000000.0
2005-09-14 14:13:00,6.04651,6.04724,6.04583,6.04583,11000000.0
2005-09-14 14:14:00,6.04669,6.04911,6.04637,6.04911,7000000.0
2005-09-14 14:15:00,6.04943,6.05002,6.04802,6.04899,14000000.0
2005-09-14 14:16:00,6.04918,6.04976,6.04861,6.04937,13000000.0
2005-09-14 14:17:00,6.04961,6.05,6.04836,6.04836,22000000.0
2005-09-14 14:18:00,6.04876,6.04876,6.04572,6.04605,15000000.0
2005-09-14 14:19:00,6.04555,6.04701,6.04441,6.04658,12000000.0
2005-09-14 14:20:00,6.04558,6.0478,6.04558,6.0478,7000000.0
2005-09-14 14:21:00,6.04824,6.04868,6.04613,6.04648,13000000.0
2005-09-14 14:22:00,6.0459,6.04619,6.04463,6.04463,8000000.0
2005-09-14 14:23:00,6.04427,6.04501,6.04355,6.04445,11000000.0
2005-09-14 14:24:00,6.04478,6.04536,6.04417,6.04449,13000000.0
2005-09-14 14:25:00,6.04545,6.0468,6.04496,6.0468,15000000.0
2005-09-14 14:26:00,6.0471,6.0471,6.04492,6.04677,8000000.0
2005-09-14 14:27:00,6.0462,6.04728,6.04602,6.04708,10000000.0
2005-09-14 14:28:00,6.04694,6.04737,6.0456,6.04613,11000000.0
2005-09-14 14:29:00,6.04667,6.04717,6.04566,6.0465,21000000.0
2005-09-14 14:30:00,6.04718,6.04843,6.04366,6.04797,11000000.0
2005-09-14 14:31:00,6.04886,6.04886,6.04601,6.04725,17000000.0
2005-09-14 14:32:00,6.04747,6.04797,6.04633,6.04765,15000000.0
2005-09-14 14:33:00,6.04798,6.04815,6.0454,6.04573,8000000.0
2005-09-14 14:34:00,6.04568,6.04741,6.04525,6.04734,9000000.0
2005-09-14 14:35:00,6.04777,6.04831,6.04681,6.04785,11000000.0
2005-09-14 14:36:00,6.04715,6.0482,6.04661,6.04778,15000000.0
2005-09-14 14:37:00,6.04823,6.04882,6.04732,6.04732,8000000.0
2005-09-14 14:38:00,6.04788,6.052,6.04777,6.052,10000000.0
2005-09-14 14:39:00,6.05382,6.05884,6.05339,6.0584,19000000.0
2005-09-14 14:40:00,6.0588,6.05908,6.05708,6.05877,15000000.0
2005-09-14 14:41:00,6.05911,6.05915,6.05764,6.05812,15000000.0
2005-09-14 14:42:00,6.05795,6.05818,6.0565,6.05754,17000000.0
2005-09-14 14:43:00,6.05704,6.05721,6.0554,6.05708,15000000.0
2005-09-14 14:44:00,6.05674,6.05805,6.05617,6.05757,15000000.0
2005-09-14 14:45:00,6.05696,6.05743,6.05609,6.05695,9000000.0
2005-09-14 14:46:00,6.05782,6.05959,6.05774,6.05774,11000000.0
2005-09-14 14:47:00,6.05813,6.05905,6.05706,6.05869,12000000.0
2005-09-14 14:48:00,6.05899,6.05936,6.05776,6.05846,12000000.0
2005-09-14 14:49:00,6.05657,6.05765,6.0562,6.05748,12000000.0
2005-09-14 14:50:00,6.05781,6.05781,6.05634,6.05694,15000000.0
2005-09-14 14:51:00,6.05632,6.05674,6.05497,6.05569,10000000.0
2005-09-14 14:52:00,6.05535,6.05661,6.05434,6.05491,13000000.0
2005-09-14 14:53:00,6.05405,6.05569,6.05398,6.05537,13000000.0
2005-09-14 14:54:00,6.05426,6.05443,6.05265,6.05286,9000000.0
2005-09-14 14:55:00,6.05185,6.05364,6.05082,6.05239,16000000.0
2005-09-14 14:56:00,6.05208,6.05216,6.05003,6.05003,15000000.0
2005-09-14 14:57:00,6.05104,6.05219,6.0499,6.05219,15000000.0
2005-09-14 14:58:00,6.05156,6.05195,6.04988,6.05048,11000000.0
2005-09-14 14:59:00,6.04938,6.0508,6.04841,6.0508,14000000.0
2005-09-14 15:00:00,6.04984,6.04984,6.04854,6.04948,18000000.0
2005-09-14 15:01:00,6.05063,6.05157,6.04987,6.05137,12000000.0
2005-09-14 15:02:00,6.05219,6.05252,6.05124,6.05221,7000000.0
2005-09-14 15:03:00,6.05347,6.05481,6.05234,6.05303,18000000.0
2005-09-14 15:04:00,6.05291,6.05429,6.05251,6.05309,21000000.0
2005-09-14 15:05:00,6.0543,6.05605,6.05379,6.05518,13000000.0
2005-09-14 15:06:00,6.05424,6.05538,6.0528,6.05354,14000000.0
2005-09-14 15:07:00,6.05384,6.05438,6.05302,6.05367,22000000.0
2005-09-14 15:08:00,6.05387,6.05398,6.05222,6.05265,10000000.0
2005-09-14 15:09:00,6.05249,6.05272,6.05173,6.05242,9000000.0
2005-09-14 15:10:00,6.05385,6.05461,6.05285,6.05373,14000000.0
2005-09-14 15:11:00,6.05316,6.05363,6.05176,6.05321,12000000.0
2005-09-14 15:12:00,6.05268,6.05327,6.05148,6.05298,13000000.0
2005-09-14 15:13:00,6.05279,6.05395,6.05257,6.05388,12000000.0
2005-09-14 15:14:00,6.05339,6.05402,6.05225,6.05225,10000000.0
2005-09-14 15:15:00,6.05242,6.05362,6.05126,6.05232,16000000.0
2005-09-14 15:16:00,6.0525,6.05384,6.05185,6.05384,15000000.0
2005-09-14 15:17:00,6.0543,6.05518,6.05357,6.05518,14000000.0
2005-09-14 15:18:00,6.05484,6.05519,6.05334,6.05334,12000000.0
2005-09-14 15:19:00,6.05352,6.05543,6.05352,6.05482,11000000.0
2005-09-14 15:20:00,6.05417,6.0559,6.05379,6.0559,14000000.0
2005-09-14 15:21:00,6.05489,6.05534,6.05384,6.05478,14000000.0
2005-09-14 15:22:00,6.05477,6.05707,6.05477,6.05582,10000000.0
2005-09-14 15:23:00,6.05639,6.05639,6.05549,6.05583,11000000.0
2005-09-14 15:24:00,6.05641,6.05648,6.0544,6.05538,10000000.0
2005-09-14 15:25:00,6.05549,6.05629,6.0541,6.05514,16000000.0
2005-09-14 15:26:00,6.05449,6.05657,6.05422,6.05634,15000000.0
2005-09-14 15:27:00,6.05626,6.05777,6.05576,6.05752,10000000.0
2005-09-14 15:28:00,6.05783,6.05783,6.05679,6.05717,11000000.0
2005-09-14 15:29:00,6.05772,6.05772,6.05647,6.057,19000000.0
2005-09-14 15:30:00,6.05735,6.05735,6.05575,6.05575,10000000.0
2005-09-14 15:31:00,6.05497,6.05675,6.05489,6.05489,14000000.0
2005-09-14 15:32:00,6.05575,6.05644,6.05463,6.05575,12000000.0
2005-09-14 15:33:00,6.05574,6.05792,6.05486,6.05668,20000000.0
2005-09-14 15:34:00,6.05651,6.05839,6.05629,6.0577,12000000.0
2005-09-14 15:35:00,6.05777,6.05863,6.05683,6.05721,12000000.0
2005-09-14 15:36:00,6.05737,6.05744,6.05512,6.05634,10000000.0
2005-09-14 15:37:00,6.05536,6.05583,6.05434,6.05476,10000000.0
2005-09-14 15:38:00,6.05498,6.05754,6.05396,6.057,13000000.0
2005-09-14 15:39:00,6.05681,6.05713,6.05605,6.05627,7000000.0
2005-09-14 15:40:00,6.05545,6.05564,6.05343,6.05498,10000000.0
2005-09-14 15:41:00,6.05448,6.05448,6.05301,6.05407,9000000.0
2005-09-14 15:42:00,6.05277,6.05369,6.05218,6.05348,13000000.0
2005-09-14 15:43:00,6.05428,6.05492,6.05319,6.05319,16000000.0
2005-09-14 15:44:00,6.05375,6.05402,6.05206,6.05353,14000000.0
2005-09-14 15:45:00,6.05326,6.05377,6.05214,6.05338,15000000.0
2005-09-14 15:46:00,6.053,6.05387,6.05191,6.05268,13000000.0
2005-09-14 15:47:00,6.05259,6.05718,6.05259,6.05718,9000000.0
2005-09-14 15:48:00,6.05697,6.05697,6.0521,6.05298,21000000.0
2005-09-14 15:49:00,6.05195,6.05318,6.05129,6.05129,23000000.0
2005-09-14 15:50:00,6.05139,6.05291,6.05139,6.05237,12000000.0
2005-09-14 15:51:00,6.05165,6.05523,6.05122,6.0523,19000000.0
2005-09-14 15:52:00,6.05213,6.05315,6.05156,6.05315,15000000.0
2005-09-14 15:53:00,6.05362,6.05362,6.05204,6.05216,14000000.0
2005-09-14 15:54:00,6.05294,6.05306,6.05158,6.05266,15000000.0
2005-09-14 15:55:00,6.05346,6.05861,6.05318,6.05318,12000000.0
2005-09-14 15:56:00,6.05253,6.05313,6.052,6.05235,18000000.0
2005-09-14 15:57:00,6.0525,6.0531,6.05224,6.0531,10000000.0
2005-09-14 15:58:00,6.05179,6.05346,6.05167,6.05287,22000000.0
2005-09-14 15:59:00,6.05311,6.05419,6.05246,6.05307,12000000.0
2005-09-14 16:00:00,6.05337,6.05394,6.05219,6.05368,12000000.0
2005-09-14 16:01:00,6.05432,6.05538,6.05326,6.05363,12000000.0
2005-09-14 16:02:00,6.05435,6.0554,6.05346,6.05357,13000000.0
2005-09-14 16:03:00,6.05292,6.05417,6.05272,6.05272,13000000.0
2005-09-14 16:04:00,6.05241,6.05257,6.05044,6.05095,11000000.0
2005-09-14 16:05:00,6.04995,6.05095,6.04938,6.04979,9000000.0
2005-09-14 16:06:00,6.04967,6.05212,6.04967,6.05068,14000000.0
2005-09-14 16:07:00,6.05069,6.05206,6.05008,6.051,15000000.0
2005-09-14 16:08:00,6.05014,6.05146,6.05014,6.05109,15000000.0
2005-09-14 16:09:00,6.05135,6.05135,6.04951,6.05029,17000000.0
2005-09-14 16:10:00,6.04995,6.05026,6.04847,6.04904,14000000.0
2005-09-14 16:11:00,6.05025,6.05025,6.04812,6.04817,9000000.0
2005-09-14 16:12:00,6.0483,6.04876,6.04718,6.04851,15000000.0
2005-09-14 16:13:00,6.04825,6.04847,6.04746,6.04786,14000000.0
2005-09-14 16:14:00,6.04815,6.0485,6.04646,6.04691,12000000.0
2005-09-14 16:15:00,6.04752,6.04813,6.04672,6.04741,14000000.0
2005-09-14 16:16:00,6.04877,6.05027,6.04712,6.04754,13000000.0
2005-09-14 16:17:00,6.04786,6.0482,6.04675,6.0469,18000000.0
2005-09-14 16:18:00,6.04746,6.04822,6.04688,6.0471,13000000.0
2005-09-14 16:19:00,6.04688,6.04719,6.04604,6.04657,8000000.0
2005-09-14 16:20:00,6.04688,6.04892,6.04688,6.04892,13000000.0
2005-09-14 16:21:00,6.04845,6.04935,6.04735,6.04848,12000000.0
2005-09-14 16:22:00,6.04699,6.0484,6.04657,6.04788,11000000.0
2005-09-14 16:23:00,6.0478,6.0478,6.04523,6.04585,14000000.0
2005-09-14 16:24:00,6.0456,6.04619,6.04489,6.04571,15000000.0
2005-09-14 16:25:00,6.04568,6.04638,6.04448,6.04448,11000000.0
2005-09-14 16:26:00,6.04384,6.044,6.04305,6.04381,8000000.0
2005-09-14 16:27:00,6.04323,6.04444,6.04308,6.04406,10000000.0
2005-09-14 16:28:00,6.04361,6.04493,6.04361,6.04493,15000000.0
2005-09-14 16:29:00,6.04468,6.04715,6.0446,6.04715,7000000.0
2005-09-14 16:30:00,6.04594,6.04645,6.04453,6.04645,16000000.0
2005-09-14 16:31:00,6.04593,6.04646,6.04455,6.04549,14000000.0
2005-09-14 16:32:00,6.04538,6.04538,6.04352,6.04373,7000000.0
2005-09-14 16:33:00,6.04603,6.04851,6.04505,6.0481,8000000.0
2005-09-14 16:34:00,6.0523,6.0557,6.05213,6.0557,8000000.0
2005-09-14 16:35:00,6.05555,6.05571,6.0534,6.0534,9000000.0
2005-09-14 16:36:00,6.05355,6.05419,6.05128,6.05298,13000000.0
2005-09-14 16:37:00,6.05261,6.05427,6.05212,6.05285,18000000.0
2005-09-14 16:38:00,6.05522,6.05673,6.05418,6.05591,18000000.0
2005-09-14 16:39:00,6.05587,6.05609,6.0548,6.05549,20000000.0
2005-09-14 16:40:00,6.05482,6.05509,6.05188,6.05188,13000000.0
2005-09-14 16:41:00,6.05401,6.05511,6.05247,6.05437,20000000.0
2005-09-14 16:42:00,6.05508,6.05516,6.05362,6.05436,18000000.0
2005-09-14 16:43:00,6.05454,6.05487,6.05217,6.05243,15000000.0
2005-09-14 16:44:00,6.05093,6.05134,6.04927,6.04967,20000000.0
2005-09-14 16:45:00,6.04974,6.05028,6.04885,6.04953,13000000.0
2005-09-14 16:46:00,6.05074,6.05177,6.04902,6.05096,15000000.0
2005-09-14 16:47:00,6.05097,6.05162,6.05039,6.05039,8000000.0
2005-09-14 16:48:00,6.05236,6.05375,6.05185,6.05375,11000000.0
2005-09-14 16:49:00,6.05378,6.05378,6.05136,6.05148,12000000.0
2005-09-14 16:50:00,6.05233,6.05302,6.05121,6.05302,15000000.0
2005-09-14 16:51:00,6.05308,6.05322,6.05142,6.0522,18000000.0
2005-09-14 16:52:00,6.05273,6.05333,6.05162,6.05284,14000000.0
2005-09-14 16:53:00,6.05327,6.05367,6.05197,6.05303,8000000.0
2005-09-14 16:54:00,6.05301,6.05338,6.05201,6.05262,11000000.0
2005-09-14 16:55:00,6.05308,6.05358,6.05244,6.05358,12000000.0
2005-09-14 16:56:00,6.05368,6.0538,6.05282,6.05369,10000000.0
2005-09-14 16:57:00,6.05367,6.05401,6.0525,6.05296,8000000.0
2005-09-14 16:58:00,6.05279,6.05318,6.05119,6.05281,9000000.0
2005-09-14 16:59:00,6.05331,6.05426,6.05198,6.05281,13000000.0
2005-09-14 17:00:00,6.05312,6.05398,6.05263,6.05316,11000000.0
2005-09-14 17:01:00,6.05314,6.05346,6.05156,6.05167,12000000.0
2005-09-14 17:02:00,6.05298,6.05346,6.05196,6.05346,10000000.0
2005-09-14 17:03:00,6.05219,6.05241,6.05097,6.05241,16000000.0
2005-09-14 17:04:00,6.05263,6.05329,6.0519,6.05307,13000000.0
2005-09-14 17:05:00,6.05404,6.05647,6.05404,6.05647,16000000.0
2005-09-14 17:06:00,6.05779,6.06132,6.05768,6.06132,12000000.0
2005-09-14 17:07:00,6.06378,6.06463,6.06273,6.06289,8000000.0
2005-09-14 17:08:00,6.06328,6.06607,6.06233,6.0654,21000000.0
2005-09-14 17:09:00,6.06656,6.06656,6.06427,6.06485,16000000.0
2005-09-14 17:10:00,6.06381,6.06554,6.06379,6.06554,11000000.0
2005-09-14 17:11:00,6.0644,6.06457,6.06249,6.06322,11000000.0
2005-09-14 17:12:00,6.06207,6.0626,6.06119,6.06119,9000000.0
2005-09-14 17:13:00,6.06199,6.06218,6.06086,6.06217,9000000.0
2005-09-14 17:14:00,6.0621,6.06285,6.06033,6.06285,17000000.0
2005-09-14 17:15:00,6.06351,6.06597,6.06242,6.06597,11000000.0
2005-09-14 17:16:00,6.06629,6.06788,6.06547,6.06613,15000000.0
2005-09-14 17:17:00,6.06683,6.06686,6.06542,6.06635,13000000.0
2005-09-14 17:18:00,6.06665,6.06665,6.06474,6.06547,15000000.0
2005-09-14 17:19:00,6.06566,6.06825,6.06477,6.06766,17000000.0
2005-09-14 17:20:00,6.06826,6.06881,6.06588,6.06662,12000000.0
2005-09-14 17:21:00,6.06645,6.06722,6.06576,6.06697,7000000.0
2005-09-14 17:22:00,6.0665,6.06702,6.06466,6.06469,14000000.0
2005-09-14 17:23:00,6.065,6.06525,6.06225,6.06225,13000000.0
2005-09-14 17:24:00,6.06207,6.06272,6.0606,6.06078,9000000.0
2005-09-14 17:25:00,6.06019,6.06076,6.05925,6.05925,11000000.0
2005-09-14 17:26:00,6.05984,6.06144,6.05891,6.06144,16000000.0
2005-09-14 17:27:00,6.0598,6.06054,6.05861,6.05861,9000000.0
2005-09-14 17:28:00,6.05834,6.05981,6.05828,6.05968,15000000.0
2005-09-14 17:29:00,6.0595,6.06,6.0593,6.05937,11000000.0
2005-09-14 17:30:00,6.06049,6.06125,6.05967,6.06125,19000000.0
2005-09-14 17:31:00,6.06059,6.06182,6.06059,6.06098,11000000.0
2005-09-14 17:32:00,6.06246,6.06385,6.06193,6.06385,9000000.0
2005-09-14 17:33:00,6.06473,6.0648,6.06307,6.06421,10000000.0
2005-09-14 17:34:00,6.06543,6.06581,6.06366,6.0641,14000000.0
2005-09-14 17:35:00,6.06483,6.06614,6.06419,6.06614,13000000.0
2005-09-14 17:36:00,6.06651,6.06651,6.06386,6.06386,11000000.0
2005-09-14 17:37:00,6.06299,6.06431,6.06299,6.06426,15000000.0
2005-09-14 17:38:00,6.06415,6.06445,6.06308,6.06399,17000000.0
2005-09-14 17:39:00,6.06391,6.06479,6.06382,6.06382,8000000.0
2005-09-14 17:40:00,6.06504,6.06672,6.06488,6.06672,12000000.0
2005-09-14 17:41:00,6.06649,6.06807,6.06634,6.06729,21000000.0
2005-09-14 17:42:00,6.0673,6.06771,6.0657,6.06734,13000000.0
2005-09-14 17:43:00,6.0671,6.06776,6.06647,6.06696,11000000.0
2005-09-14 17:44:00,6.06717,6.06765,6.06574,6.06574,19000000.0
2005-09-14 17:45:00,6.06654,6.06759,6.06633,6.06759,10000000.0
2005-09-14 17:46:00,6.06689,6.06767,6.06557,6.06686,13000000.0
2005-09-14 17:47:00,6.06716,6.0678,6.06643,6.06727,9000000.0
2005-09-14 17:48:00,6.06674,6.06817,6.06662,6.06817,14000000.0
2005-09-14 17:49:00,6.06796,6.06809,6.06653,6.06804,14000000.0
2005-09-14 17:50:00,6.06751,6.06751,6.06612,6.06652,17000000.0
2005-09-14 17:51:00,6.06616,6.0662,6.06489,6.06567,13000000.0
2005-09-14 17:52:00,6.06488,6.0654,6.06379,6.06447,24000000.0
2005-09-14 17:53:00,6.06466,6.0655,6.06356,6.0654,16000000.0
2005-09-14 17:54:00,6.06541,6.06574,6.06422,6.0651,16000000.0
2005-09-14 17:55:00,6.06431,6.06629,6.06337,6.06629,13000000.0
2005-09-14 17:56:00,6.06488,6.06528,6.06301,6.0638,15000000.0
2005-09-14 17:57:00,6.06489,6.06515,6.06395,6.06476,10000000.0
2005-09-14 17:58:00,6.06458,6.06525,6.06318,6.06512,15000000.0
2005-09-14 17:59:00,6.06542,6.06599,6.06441,6.06552,13000000.0
2005-09-14 18:00:00,6.06488,6.06542,6.06401,6.06499,7000000.0
2005-09-14 18:01:00,6.06513,6.06531,6.0641,6.06423,18000000.0
2005-09-14 18:02:00,6.06428,6.06489,6.0632,6.0632,17000000.0
2005-09-14 18:03:00,6.06328,6.06458,6.06328,6.0633,16000000.0
2005-09-14 18:04:00,6.06409,6.0647,6.06185,6.06185,14000000.0
2005-09-14 18:05:00,6.06297,6.0632,6.06139,6.06231,13000000.0
2005-09-14 18:06:00,6.06335,6.06335,6.06235,6.06326,18000000.0
2005-09-14 18:07:00,6.06288,6.06346,6.06242,6.06346,12000000.0
2005-09-14 18:08:00,6.06261,6.06378,6.06261,6.06327,18000000.0
2005-09-14 18:09:00,6.06221,6.06357,6.06221,6.06357,12000000.0
2005-09-14 18:10:00,6.06305,6.06374,6.06188,6.06341,13000000.0
2005-09-14 18:11:00,6.0628,6.06417,6.06257,6.06394,10000000.0
2005-09-14 18:12:00,6.06351,6.06376,6.0627,6.06321,11000000.0
2005-09-14 18:13:00,6.06285,6.06285,6.06049,6.0606,14000000.0
2005-09-14 18:14:00,6.06081,6.06273,6.06081,6.06273,10000000.0
2005-09-14 18:15:00,6.06129,6.06225,6.06097,6.062,10000000.0
2005-09-14 18:16:00,6.06135,6.06187,6.0607,6.0617,9000000.0
2005-09-14 18:17:00,6.06081,6.06119,6.06007,6.0601,18000000.0
2005-09-14 18:18:00,6.06047,6.06309,6.06047,6.06309,14000000.0
2005-09-14 18:19:00,6.06286,6.06338,6.06198,6.06315,10000000.0
2005-09-14 18:20:00,6.06298,6.06369,6.06266,6.06344,15000000.0
2005-09-14 18:21:00,6.06234,6.06354,6.06167,6.06204,18000000.0
2005-09-14 18:22:00,6.06192,6.06263,6.06099,6.06232,14000000.0
2005-09-14 18:23:00,6.06197,6.06202,6.0611,6.06181,7000000.0
2005-09-14 18:24:00,6.06167,6.06256,6.06138,6.06235,9000000.0
2005-09-14 18:25:00,6.06304,6.06305,6.06161,6.06186,13000000.0
2005-09-14 18:26:00,6.06328,6.06374,6.0625,6.06374,16000000.0
2005-09-14 18:27:00,6.06445,6.0649,6.06356,6.06361,14000000.0
2005-09-14 18:28:00,6.06368,6.06403,6.06272,6.06364,13000000.0
2005-09-14 18:29:00,6.06416,6.06463,6.06334,6.06391,11000000.0
2005-09-14 18:30:00,6.06373,6.06513,6.06323,6.06513,16000000.0
2005-09-14 18:31:00,6.06569,6.06571,6.06372,6.06495,12000000.0
2005-09-14 18:32:00,6.06397,6.06478,6.06339,6.06471,11000000.0
2005-09-14 18:33:00,6.06343,6.06479,6.06343,6.06468,13000000.0
2005-09-14 18:34:00,6.06445,6.06451,6.06268,6.06386,13000000.0
2005-09-14 18:35:00,6.06381,6.06445,6.0633,6.06379,18000000.0
2005-09-14 18:36:00,6.06423,6.06423,6.06269,6.06331,18000000.0
2005-09-14 18:37:00,6.06309,6.06364,6.06254,6.06364,18000000.0
2005-09-14 18:38:00,6.06377,6.06377,6.06279,6.06287,11000000.0
2005-09-14 18:39:00,6.06288,6.06288,6.06184,6.06217,11000000.0
2005-09-14 18:40:00,6.06213,6.06251,6.06185,6.06208,14000000.0
2005-09-14 18:41:00,6.06244,6.06321,6.06176,6.06215,16000000.0
2005-09-14 18:42:00,6.06243,6.06318,6.06243,6.06306,14000000.0
2005-09-14 18:43:00,6.06355,6.06446,6.06345,6.06446,10000000.0
2005-09-14 18:44:00,6.06465,6.06485,6.06354,6.0636,13000000.0
2005-09-14 18:45:00,6.06388,6.06435,6.06335,6.064,13000000.0
2005-09-14 18:46:00,6.06362,6.06475,6.06303,6.06303,12000000.0
2005-09-14 18:47:00,6.06343,6.06388,6.06255,6.06308,14000000.0
2005-09-14 18:48:00,6.06254,6.06378,6.06242,6.06378,15000000.0
2005-09-14 18:49:00,6.06366,6.06504,6.06308,6.06504,12000000.0
2005-09-14 18:50:00,6.06514,6.06519,6.064,6.064,9000000.0
2005-09-14 18:51:00,6.06312,6.06387,6.0626,6.06387,17000000.0
2005-09-14 18:52:00,6.06276,6.06372,6.06259,6.06326,9000000.0
2005-09-14 18:53:00,6.06384,6.06445,6.06322,6.06445,14000000.0
2005-09-14 18:54:00,6.06445,6.06445,6.06362,6.06362,14000000.0
2005-09-14 18:55:00,6.06315,6.06346,6.06258,6.06258,10000000.0
2005-09-14 18:56:00,6.0621,6.06397,6.0621,6.06348,16000000.0
2005-09-14 18:57:00,6.06325,6.06403,6.06247,6.06247,17000000.0
2005-09-14 18:58:00,6.06248,6.06347,6.06248,6.06341,14000000.0
2005-09-14 18:59:00,6.06361,6.06485,6.06346,6.0638,14000000.0
2005-09-14 19:00:00,6.0642,6.06494,6.06335,6.06422,15000000.0
2005-09-14 19:01:00,6.06427,6.06446,6.06345,6.06345,15000000.0
2005-09-14 19:02:00,6.06304,6.06381,6.0629,6.06381,14000000.0
2005-09-14 19:03:00,6.06453,6.06515,6.06341,6.06504,14000000.0
2005-09-14 19:04:00,6.06479,6.06479,6.06295,6.06307,12000000.0
2005-09-14 19:05:00,6.06365,6.06417,6.06225,6.06253,15000000.0
2005-09-14 19:06:00,6.06288,6.06315,6.06222,6.06291,16000000.0
2005-09-14 19:07:00,6.0631,6.06417,6.0631,6.06413,20000000.0
2005-09-14 19:08:00,6.06408,6.06444,6.06359,6.06423,8000000.0
2005-09-14 19:09:00,6.06455,6.06566,6.06442,6.06566,17000000.0
2005-09-14 19:10:00,6.06516,6.06615,6.06469,6.06615,9000000.0
2005-09-14 19:11:00,6.06608,6.06618,6.06497,6.06498,16000000.0
2005-09-14 19:12:00,6.06523,6.06661,6.06457,6.06475,13000000.0
2005-09-14 19:13:00,6.06409,6.06519,6.06406,6.06508,10000000.0
2005-09-14 19:14:00,6.06558,6.06599,6.06462,6.06546,20000000.0
2005-09-14 19:15:00,6.06502,6.0661,6.06478,6.06499,12000000.0
2005-09-14 19:16:00,6.06463,6.06497,6.06427,6.06467,8000000.0
2005-09-14 19:17:00,6.06418,6.06528,6.06418,6.06528,18000000.0
2005-09-14 19:18:00,6.0651,6.06574,6.06428,6.06428,11000000.0
2005-09-14 19:19:00,6.06433,6.06629,6.06433,6.06566,12000000.0
2005-09-14 19:20:00,6.06431,6.06511,6.06428,6.06472,14000000.0
2005-09-14 19:21:00,6.06467,6.06561,6.06426,6.06465,13000000.0
2005-09-14 19:22:00,6.06503,6.06587,6.0643,6.06478,12000000.0
2005-09-14 19:23:00,6.06497,6.06667,6.06497,6.06646,14000000.0
2005-09-14 19:24:00,6.06635,6.06635,6.06433,6.06465,19000000.0
2005-09-14 19:25:00,6.06414,6.0643,6.06292,6.06349,8000000.0
2005-09-14 19:26:00,6.06373,6.06459,6.06358,6.0645,7000000.0
2005-09-14 19:27:00,6.06438,6.06438,6.06269,6.06347,20000000.0
2005-09-14 19:28:00,6.0643,6.06456,6.06312,6.06312,17000000.0
2005-09-14 19:29:00,6.06308,6.06359,6.06284,6.06315,10000000.0
2005-09-14 19:30:00,6.06304,6.0634,6.06287,6.06328,15000000.0
2005-09-14 19:31:00,6.06321,6.06422,6.06321,6.06411,11000000.0
2005-09-14 19:32:00,6.06391,6.06474,6.06328,6.06474,9000000.0
2005-09-14 19:33:00,6.0642,6.0642,6.06319,6.06319,14000000.0
2005-09-14 19:34:00,6.06319,6.06426,6.06309,6.06388,17000000.0
2005-09-14 19:35:00,6.06342,6.06501,6.06305,6.06501,8000000.0
2005-09-14 19:36:00,6.06377,6.06415,6.06321,6.06415,15000000.0
2005-09-14 19:37:00,6.06407,6.06425,6.06302,6.06305,8000000.0
2005-09-14 19:38:00,6.06309,6.0633,6.06235,6.0627,15000000.0
2005-09-14 19:39:00,6.06247,6.06361,6.06247,6.06329,17000000.0
2005-09-14 19:40:00,6.06319,6.06319,6.06156,6.06156,16000000.0
2005-09-14 19:41:00,6.06206,6.06243,6.06177,6.06239,11000000.0
2005-09-14 19:42:00,6.06378,6.0638,6.06257,6.06281,15000000.0
2005-09-14 19:43:00,6.06287,6.06382,6.06219,6.06382,14000000.0
2005-09-14 19:44:00,6.06347,6.06477,6.06333,6.06477,14000000.0
2005-09-14 19:45:00,6.06489,6.06489,6.06351,6.06378,15000000.0
2005-09-14 19:46:00,6.06382,6.06468,6.06326,6.06358,15000000.0
2005-09-14 19:47:00,6.06509,6.06509,6.0635,6.06408,16000000.0
2005-09-14 19:48:00,6.0639,6.06499,6.06334,6.06373,16000000.0
2005-09-14 19:49:00,6.0637,6.06408,6.06288,6.06288,8000000.0
2005-09-14 19:50:00,6.06278,6.06375,6.06278,6.06375,9000000.0
2005-09-14 19:51:00,6.06362,6.06443,6.06357,6.06427,19000000.0
2005-09-14 19:52:00,6.06482,6.06492,6.06352,6.06352,11000000.0
2005-09-14 19:53:00,6.06373,6.06495,6.06373,6.06495,14000000.0
2005-09-14 19:54:00,6.06452,6.06522,6.06375,6.06522,18000000.0
2005-09-14 19:55:00,6.0641,6.06569,6.0641,6.06558,13000000.0
2005-09-14 19:56:00,6.06495,6.06543,6.06424,6.06449,10000000.0
2005-09-14 19:57:00,6.06487,6.06576,6.06409,6.06576,16000000.0
2005-09-14 19:58:00,6.06583,6.06583,6.06402,6.06402,15000000.0
2005-09-14 19:59:00,6.06398,6.06603,6.06398,6.06603,14000000.0
2005-09-14 20:00:00,6.06627,6.06669,6.06521,6.06552,11000000.0
2005-09-14 20:01:00,6.06539,6.06624,6.0651,6.0659,24000000.0
2005-09-14 20:02:00,6.06565,6.06717,6.06538,6.06641,11000000.0
2005-09-14 20:03:00,6.06631,6.06794,6.06595,6.06794,11000000.0
2005-09-14 20:04:00,6.06778,6.06983,6.06737,6.06983,10000000.0
2005-09-14 20:05:00,6.07011,6.07011,6.06737,6.06827,17000000.0
2005-09-14 20:06:00,6.06923,6.07037,6.06923,6.06968,10000000.0
2005-09-14 20:07:00,6.0696,6.07012,6.06841,6.06964,14000000.0
2005-09-14 20:08:00,6.06951,6.07088,6.06937,6.07088,13000000.0
2005-09-14 20:09:00,6.07022,6.07092,6.06977,6.07042,11000000.0
2005-09-14 20:10:00,6.07092,6.07095,6.06922,6.07023,11000000.0
2005-09-14 20:11:00,6.0699,6.07222,6.0699,6.07212,9000000.0
2005-09-14 20:12:00,6.07105,6.07273,6.07075,6.07242,16000000.0
2005-09-14 20:13:00,6.07227,6.07227,6.07035,6.07073,11000000.0
2005-09-14 20:14:00,6.06999,6.07084,6.06868,6.06988,19000000.0
2005-09-14 20:15:00,6.07007,6.07055,6.06809,6.06809,13000000.0
2005-09-14 20:16:00,6.06929,6.07026,6.06836,6.06961,15000000.0
2005-09-14 20:17:00,6.06973,6.07004,6.06936,6.06998,8000000.0
2005-09-14 20:18:00,6.06889,6.06987,6.06774,6.06974,14000000.0
2005-09-14 20:19:00,6.06989,6.07008,6.06881,6.06881,14000000.0
2005-09-14 20:20:00,6.07004,6.07004,6.06852,6.06904,12000000.0
2005-09-14 20:21:00,6.06891,6.0693,6.0684,6.06877,9000000.0
2005-09-14 20:22:00,6.06912,6.07065,6.06863,6.06979,17000000.0
2005-09-14 20:23:00,6.06975,6.07032,6.06912,6.06912,11000000.0
2005-09-14 20:24:00,6.06925,6.07053,6.06855,6.07003,16000000.0
2005-09-14 20:25:00,6.07066,6.07066,6.06904,6.06932,11000000.0
2005-09-14 20:26:00,6.06923,6.06954,6.06896,6.06923,8000000.0
2005-09-14 20:27:00,6.06913,6.0693,6.06785,6.069,13000000.0
2005-09-14 20:28:00,6.06909,6.06931,6.06834,6.06891,15000000.0
2005-09-14 20:29:00,6.06903,6.06965,6.06845,6.06925,16000000.0
2005-09-14 20:30:00,6.06946,6.07026,6.06906,6.07026,8000000.0
2005-09-14 20:31:00,6.06987,6.07047,6.06877,6.06877,18000000.0
2005-09-14 20:32:00,6.06825,6.06945,6.06811,6.06917,7000000.0
2005-09-14 20:33:00,6.06921,6.0695,6.06898,6.06898,13000000.0
2005-09-14 20:34:00,6.06834,6.06901,6.06785,6.0682,13000000.0
2005-09-14 20:35:00,6.06885,6.06971,6.06853,6.06954,9000000.0
2005-09-14 20:36:00,6.0697,6.07029,6.06819,6.06884,17000000.0
2005-09-14 20:37:00,6.06869,6.06939,6.06869,6.06916,14000000.0
2005-09-14 20:38:00,6.06972,6.07004,6.06847,6.06907,16000000.0
2005-09-14 20:39:00,6.06928,6.06928,6.0683,6.06906,14000000.0
2005-09-14 20:40:00,6.06954,6.07059,6.06954,6.07023,17000000.0
2005-09-14 20:41:00,6.07079,6.07079,6.06958,6.07066,16000000.0
2005-09-14 20:42:00,6.07113,6.07153,6.0692,6.06964,22000000.0
2005-09-14 20:43:00,6.06887,6.071,6.06861,6.06861,18000000.0
2005-09-14 20:44:00,6.06824,6.06946,6.06734,6.06803,16000000.0
2005-09-14 20:45:00,6.06786,6.06821,6.06725,6.06743,8000000.0
2005-09-14 20:46:00,6.06709,6.0676,6.06582,6.06655,19000000.0
2005-09-14 20:47:00,6.06605,6.0663,6.06548,6.0663,12000000.0
2005-09-14 20:48:00,6.06715,6.06739,6.0655,6.06615,9000000.0
2005-09-14 20:49:00,6.066,6.06663,6.06556,6.06601,19000000.0
2005-09-14 20:50:00,6.06632,6.06766,6.06598,6.06676,15000000.0
2005-09-14 20:51:00,6.06693,6.06757,6.06655,6.06702,9000000.0
2005-09-14 20:52:00,6.06784,6.06784,6.06608,6.06757,11000000.0
2005-09-14 20:53:00,6.06646,6.06682,6.0657,6.06589,15000000.0
2005-09-14 20:54:00,6.06697,6.06713,6.06616,6.06679,12000000.0
2005-09-14 20:55:00,6.06533,6.0676,6.06533,6.066,18000000.0
2005-09-14 20:56:00,6.06635,6.06705,6.06565,6.06613,12000000.0
2005-09-14 20:57:00,6.06672,6.06713,6.06537,6.06642,13000000.0
2005-09-14 20:58:00,6.06652,6.06713,6.06643,6.06697,11000000.0
2005-09-14 20:59:00,6.06811,6.06901,6.0675,6.06846,11000000.0
2005-09-14 21:00:00,6.06799,6.06799,6.06599,6.06734,17000000.0
2005-09-14 21:01:00,6.0679,6.0679,6.06637,6.06766,10000000.0
2005-09-14 21:02:00,6.06769,6.06795,6.06596,6.06596,8000000.0
2005-09-14 21:03:00,6.06617,6.06707,6.06617,6.06661,19000000.0
2005-09-14 21:04:00,6.06684,6.06684,6.06627,6.06674,18000000.0
2005-09-14 21:05:00,6.06667,6.06767,6.06527,6.06644,14000000.0
2005-09-14 21:06:00,6.06663,6.06753,6.06641,6.06718,12000000.0
2005-09-14 21:07:00,6.06712,6.06819,6.06661,6.0673,10000000.0
2005-09-14 21:08:00,6.06749,6.0687,6.06725,6.06764,14000000.0
2005-09-14 21:09:00,6.06773,6.06784,6.06729,6.06756,16000000.0
2005-09-14 21:10:00,6.06768,6.0677,6.06668,6.0675,15000000.0
2005-09-14 21:11:00,6.0682,6.0691,6.06723,6.0691,13000000.0
2005-09-14 21:12:00,6.06886,6.06886,6.06699,6.06755,10000000.0
2005-09-14 21:13:00,6.06746,6.06746,6.06651,6.06659,14000000.0
2005-09-14 21:14:00,6.06617,6.06657,6.06617,6.06644,10000000.0
2005-09-14 21:15:00,6.0666,6.06685,6.06643,6.06649,15000000.0
2005-09-14 21:16:00,6.06639,6.06639,6.06584,6.06589,11000000.0
2005-09-14 21:17:00,6.06667,6.06758,6.06598,6.06677,13000000.0
2005-09-14 21:18:00,6.06705,6.06804,6.06694,6.06717,17000000.0
2005-09-14 21:19:00,6.06686,6.06741,6.06641,6.06717,12000000.0
2005-09-14 21:20:00,6.06666,6.06768,6.06627,6.06627,14000000.0
2005-09-14 21:21:00,6.06603,6.06689,6.06603,6.06672,11000000.0
2005-09-14 21:22:00,6.06676,6.06719,6.06648,6.06701,9000000.0
2005-09-14 21:23:00,6.06709,6.06727,6.06709,6.06724,7000000.0
2005-09-14 21:24:00,6.06739,6.06778,6.06638,6.06646,11000000.0
2005-09-14 21:25:00,6.06628,6.06657,6.06572,6.06615,7000000.0
2005-09-14 21:26:00,6.06636,6.06696,6.06602,6.06684,13000000.0
2005-09-14 21:27:00,6.06575,6.06595,6.06495,6.06595,11000000.0
2005-09-14 21:28:00,6.06652,6.06759,6.06615,6.06672,15000000.0
2005-09-14 21:29:00,6.06669,6.06764,6.06669,6.06674,12000000.0
2005-09-14 21:30:00,6.06635,6.06684,6.06586,6.06618,10000000.0
2005-09-14 21:31:00,6.06588,6.06648,6.06557,6.06592,10000000.0
2005-09-14 21:32:00,6.06597,6.06703,6.06578,6.06643,12000000.0
2005-09-14 21:33:00,6.06606,6.0666,6.06563,6.06604,19000000.0
2005-09-14 21:34:00,6.06578,6.06603,6.06513,6.06547,8000000.0
2005-09-14 21:35:00,6.06592,6.06687,6.0653,6.06559,20000000.0
2005-09-14 21:36:00,6.06588,6.0665,6.06492,6.06492,19000000.0
2005-09-14 21:37:00,6.06566,6.06604,6.06452,6.06502,19000000.0
2005-09-14 21:38:00,6.06626,6.06626,6.06477,6.06497,13000000.0
2005-09-14 21:39:00,6.06504,6.06531,6.06481,6.06527,17000000.0
2005-09-14 21:40:00,6.06548,6.06629,6.06525,6.06554,7000000.0
2005-09-14 21:41:00,6.06492,6.06636,6.06492,6.06507,11000000.0
2005-09-14 21:42:00,6.06524,6.06617,6.06467,6.06552,18000000.0
2005-09-14 21:43:00,6.0654,6.06645,6.06513,6.06554,13000000.0
2005-09-14 21:44:00,6.06485,6.06691,6.06425,6.06602,16000000.0
2005-09-14 21:45:00,6.06504,6.0664,6.06504,6.06535,11000000.0
2005-09-14 21:46:00,6.06513,6.06612,6.065,6.06574,13000000.0
2005-09-14 21:47:00,6.06596,6.06596,6.06536,6.06569,13000000.0
2005-09-14 21:48:00,6.06563,6.06606,6.06504,6.06511,17000000.0
2005-09-14 21:49:00,6.06498,6.06575,6.06485,6.06551,8000000.0
2005-09-14 21:50:00,6.06562,6.06562,6.06471,6.06471,11000000.0
2005-09-14 21:51:00,6.0648,6.06675,6.0648,6.06592,13000000.0
2005-09-14 21:52:00,6.06567,6.06585,6.06425,6.06585,13000000.0
2005-09-14 21:53:00,6.06598,6.06598,6.06527,6.06527,14000000.0
2005-09-14 21:54:00,6.06514,6.06623,6.06513,6.06533,11000000.0
2005-09-14 21:55:00,6.0651,6.06518,6.06437,6.06518,17000000.0
2005-09-14 21:56:00,6.06517,6.06572,6.06455,6.06471,12000000.0
2005-09-14 21:57:00,6.06434,6.06575,6.06429,6.06446,16000000.0
2005-09-14 21:58:00,6.06438,6.06531,6.06438,6.06519,9000000.0
2005-09-14 21:59:00,6.06556,6.06571,6.06539,6.06571,18000000.0
2005-09-14 22:00:00,6.06566,6.06623,6.06445,6.06505,13000000.0
2005-09-14 22:01:00,6.06659,6.06666,6.0648,6.06537,11000000.0
2005-09-14 22:02:00,6.06561,6.06561,6.06339,6.06389,17000000.0
2005-09-14 22:03:00,6.06394,6.06481,6.06394,6.06475,23000000.0
2005-09-14 22:04:00,6.065,6.065,6.06287,6.06287,15000000.0
2005-09-14 22:05:00,6.06328,6.06469,6.063,6.06342,14000000.0
2005-09-14 22:06:00,6.06278,6.06405,6.06263,6.06326,15000000.0
2005-09-14 22:07:00,6.06338,6.06457,6.0632,6.064,9000000.0
2005-09-14 22:08:00,6.06419,6.06528,6.06361,6.06492,18000000.0
2005-09-14 22:09:00,6.06526,6.06526,6.06386,6.06422,11000000.0
2005-09-14 22:10:00,6.06447,6.06504,6.06406,6.06428,7000000.0
2005-09-14 22:11:00,6.06529,6.06529,6.06355,6.06445,8000000.0
2005-09-14 22:12:00,6.06394,6.0651,6.06372,6.0651,16000000.0
2005-09-14 22:13:00,6.06549,6.06549,6.06356,6.06393,24000000.0
2005-09-14 22:14:00,6.06479,6.06479,6.06342,6.06412,9000000.0
2005-09-14 22:15:00,6.06419,6.06508,6.06389,6.06434,10000000.0
2005-09-14 22:16:00,6.06385,6.06428,6.06316,6.06376,13000000.0
2005-09-14 22:17:00,6.06372,6.06436,6.06302,6.06302,20000000.0
2005-09-14 22:18:00,6.06292,6.06413,6.06274,6.06321,11000000.0
2005-09-14 22:19:00,6.06413,6.06514,6.06342,6.06342,15000000.0
2005-09-14 22:20:00,6.06317,6.06332,6.06311,6.06313,16000000.0
2005-09-14 22:21:00,6.06461,6.06507,6.06367,6.06457,12000000.0
2005-09-14 22:22:00,6.06354,6.06449,6.06354,6.06423,14000000.0
2005-09-14 22:23:00,6.06456,6.06546,6.06394,6.06546,11000000.0
2005-09-14 22:24:00,6.06542,6.06542,6.06381,6.06519,16000000.0
2005-09-14 22:25:00,6.06397,6.06504,6.06331,6.06401,14000000.0
2005-09-14 22:26:00,6.06326,6.06387,6.06325,6.06373,10000000.0
2005-09-14 22:27:00,6.06362,6.06375,6.06252,6.06351,14000000.0
2005-09-14 22:28:00,6.06313,6.06382,6.06251,6.06251,12000000.0
2005-09-14 22:29:00,6.06301,6.06376,6.06298,6.06376,13000000.0
2005-09-14 22:30:00,6.06363,6.06423,6.06293,6.06322,8000000.0
2005-09-14 22:31:00,6.06258,6.06366,6.06248,6.06348,11000000.0
2005-09-14 22:32:00,6.06411,6.06411,6.06283,6.06406,20000000.0
2005-09-14 22:33:00,6.06384,6.06385,6.0624,6.0624,11000000.0
2005-09-14 22:34:00,6.06221,6.064,6.06221,6.06309,10000000.0
2005-09-14 22:35:00,6.06323,6.06369,6.06181,6.06181,13000000.0
2005-09-14 22:36:00,6.06243,6.06318,6.06223,6.06298,9000000.0
2005-09-14 22:37:00,6.0624,6.06414,6.06216,6.06272,13000000.0
2005-09-14 22:38:00,6.06345,6.06345,6.06225,6.06227,9000000.0
2005-09-14 22:39:00,6.06228,6.06293,6.06188,6.06214,12000000.0
2005-09-14 22:40:00,6.06224,6.06372,6.06224,6.06257,9000000.0
2005-09-14 22:41:00,6.06341,6.06428,6.06225,6.06227,14000000.0
2005-09-14 22:42:00,6.06213,6.0624,6.06207,6.06224,13000000.0
2005-09-14 22:43:00,6.06236,6.06337,6.06193,6.06253,12000000.0
2005-09-14 22:44:00,6.06214,6.06336,6.06214,6.06332,15000000.0
2005-09-14 22:45:00,6.06339,6.06361,6.06269,6.06269,13000000.0
2005-09-14 22:46:00,6.06232,6.06256,6.06113,6.06196,14000000.0
2005-09-14 22:47:00,6.06225,6.06309,6.06153,6.06309,15000000.0
2005-09-14 22:48:00,6.06291,6.06291,6.06089,6.06089,13000000.0
2005-09-14 22:49:00,6.06068,6.06178,6.06062,6.06092,13000000.0
2005-09-14 22:50:00,6.06141,6.06205,6.06048,6.06089,15000000.0
2005-09-14 22:51:00,6.06194,6.06233,6.06172,6.06217,14000000.0
2005-09-14 22:52:00,6.06195,6.06223,6.06142,6.06157,9000000.0
2005-09-14 22:53:00,6.06113,6.06149,6.06008,6.06057,15000000.0
2005-09-14 22:54:00,6.0607,6.0615,6.05971,6.0615,17000000.0
2005-09-14 22:55:00,6.06145,6.06254,6.06075,6.06142,16000000.0
2005-09-14 22:56:00,6.06143,6.06229,6.06058,6.06058,13000000.0
2005-09-14 22:57:00,6.06112,6.06122,6.06071,6.06071,8000000.0
2005-09-14 22:58:00,6.06062,6.06095,6.06058,6.06058,8000000.0
2005-09-14 22:59:00,6.06093,6.0631,6.06093,6.06251,19000000.0
2005-09-14 23:00:00,6.06233,6.06275,6.0615,6.06275,10000000.0
2005-09-14 23:01:00,6.06233,6.06284,6.06167,6.06221,7000000.0
2005-09-14 23:02:00,6.06162,6.06194,6.0608,6.0614,15000000.0
2005-09-14 23:03:00,6.06086,6.0609,6.0603,6.0609,17000000.0
2005-09-14 23:04:00,6.06082,6.06217,6.0605,6.06151,19000000.0
2005-09-14 23:05:00,6.06166,6.06182,6.06025,6.06025,9000000.0
2005-09-14 23:06:00,6.06025,6.06118,6.06009,6.06032,12000000.0
2005-09-14 23:07:00,6.06103,6.06103,6.05985,6.05985,14000000.0
2005-09-14 23:08:00,6.06006,6.06204,6.06006,6.06083,16000000.0
2005-09-14 23:09:00,6.06081,6.06182,6.06081,6.06087,9000000.0
2005-09-14 23:10:00,6.0603,6.06138,6.0603,6.06138,12000000.0
2005-09-14 23:11:00,6.06065,6.0615,6.06065,6.06088,14000000.0
2005-09-14 23:12:00,6.06098,6.06123,6.06092,6.06115,7000000.0
2005-09-14 23:13:00,6.06137,6.06156,6.06123,6.06134,14000000.0
2005-09-14 23:14:00,6.06158,6.0622,6.06076,6.06076,19000000.0
2005-09-14 23:15:00,6.06085,6.06192,6.06085,6.06141,13000000.0
2005-09-14 23:16:00,6.06116,6.06158,6.06017,6.06108,15000000.0
2005-09-14 23:17:00,6.06186,6.06233,6.06109,6.06166,11000000.0
2005-09-14 23:18:00,6.06155,6.06252,6.06125,6.06158,12000000.0
2005-09-14 23:19:00,6.06185,6.0621,6.06179,6.0621,14000000.0
2005-09-14 23:20:00,6.06231,6.06355,6.06189,6.06355,19000000.0
2005-09-14 23:21:00,6.06243,6.06294,6.06183,6.06195,7000000.0
2005-09-14 23:22:00,6.0629,6.06292,6.06138,6.0624,15000000.0
2005-09-14 23:23:00,6.06171,6.06422,6.06171,6.06422,11000000.0
2005-09-14 23:24:00,6.06277,6.06413,6.06197,6.06413,14000000.0
2005-09-14 23:25:00,6.06388,6.06388,6.06234,6.06279,11000000.0
2005-09-14 23:26:00,6.06334,6.06416,6.06332,6.06359,14000000.0
2005-09-14 23:27:00,6.06324,6.06368,6.06309,6.06319,11000000.0
2005-09-14 23:28:00,6.06262,6.06302,6.0615,6.0615,12000000.0
2005-09-14 23:29:00,6.06196,6.06363,6.06196,6.06256,16000000.0
2005-09-14 23:30:00,6.06357,6.06416,6.06304,6.06346,20000000.0
2005-09-14 23:31:00,6.06315,6.06459,6.06278,6.06346,11000000.0
2005-09-14 23:32:00,6.0638,6.064,6.06305,6.06319,16000000.0
2005-09-14 23:33:00,6.06349,6.06411,6.06334,6.06406,12000000.0
2005-09-14 23:34:00,6.06425,6.06428,6.06402,6.06412,13000000.0
2005-09-14 23:35:00,6.06384,6.06388,6.06262,6.06388,9000000.0
2005-09-14 23:36:00,6.06383,6.06383,6.06291,6.06374,9000000.0
2005-09-14 23:37:00,6.06402,6.06513,6.06378,6.06378,14000000.0
2005-09-14 23:38:00,6.0627,6.06351,6.0627,6.0635,13000000.0
2005-09-14 23:39:00,6.06373,6.06405,6.06364,6.06395,17000000.0
2005-09-14 23:40:00,6.0638,6.0638,6.06285,6.06336,12000000.0
2005-09-14 23:41:00,6.06362,6.06378,6.06307,6.06307,17000000.0
2005-09-14 23:42:00,6.0628,6.06504,6.0628,6.06431,22000000.0
2005-09-14 23:43:00,6.06378,6.06506,6.06366,6.06427,15000000.0
2005-09-14 23:44:00,6.0648,6.06529,6.06335,6.0635,14000000.0
2005-09-14 23:45:00,6.06444,6.06454,6.06314,6.06369,20000000.0
2005-09-14 23:46:00,6.06374,6.06496,6.06354,6.06431,14000000.0
2005-09-14 23:47:00,6.06467,6.06501,6.06359,6.06359,10000000.0
2005-09-14 23:48:00,6.06354,6.06458,6.06333,6.06333,18000000.0
2005-09-14 23:49:00,6.06365,6.0645,6.06299,6.06377,14000000.0
2005-09-14 23:50:00,6.06361,6.06378,6.06257,6.06321,13000000.0
2005-09-14 23:51:00,6.06322,6.06371,6.06303,6.06317,8000000.0
2005-09-14 23:52:00,6.06303,6.06319,6.06279,6.06279,16000000.0
2005-09-14 23:53:00,6.06335,6.06452,6.06306,6.06452,18000000.0
2005-09-14 23:54:00,6.06334,6.06348,6.06251,6.06348,12000000.0
2005-09-14 23:55:00,6.06309,6.06309,6.06228,6.06307,19000000.0
2005-09-14 23:56:00,6.06269,6.06351,6.06253,6.06281,14000000.0
2005-09-14 23:57:00,6.06307,6.06372,6.06254,6.0631,16000000.0
2005-09-14 23:58:00,6.06322,6.06348,6.0624,6.06314,13000000.0
2005-09-14 23:59:00,6.06326,6.06355,6.06271,6.06325,14000000.0
2005-09-15 00:00:00,6.06343,6.06446,6.06255,6.06386,17000000.0
2005-09-15 00:01:00,6.06379,6.06514,6.06377,6.06498,12000000.0
2005-09-15 00:02:00,6.06492,6.06492,6.06316,6.06388,15000000.0
2005-09-15 00:03:00,6.06357,6.06357,6.06297,6.06345,14000000.0
2005-09-15 00:04:00,6.06343,6.06368,6.06339,6.06356,12000000.0
2005-09-15 00:05:00,6.06378,6.06378,6.06255,6.06318,12000000.0
2005-09-15 00:06:00,6.06423,6.06423,6.063,6.06304,12000000.0
2005-09-15 00:07:00,6.06305,6.06373,6.06305,6.06352,11000000.0
2005-09-15 00:08:00,6.06336,6.06354,6.06318,6.06333,15000000.0
2005-09-15 00:09:00,6.06338,6.06475,6.06326,6.06402,12000000.0
2005-09-15 00:10:00,6.06362,6.06412,6.06341,6.06368,19000000.0
2005-09-15 00:11:00,6.0631,6.06328,6.06241,6.06318,8000000.0
2005-09-15 00:12:00,6.06348,6.06427,6.06334,6.06334,9000000.0
2005-09-15 00:13:00,6.0632,6.06351,6.06207,6.06282,13000000.0
2005-09-15 00:14:00,6.06268,6.06319,6.06226,6.06251,14000000.0
2005-09-15 00:15:00,6.06229,6.06331,6.06229,6.06331,12000000.0
2005-09-15 00:16:00,6.06341,6.06402,6.06311,6.06311,12000000.0
2005-09-15 00:17:00,6.06286,6.06298,6.06271,6.06275,10000000.0
2005-09-15 00:18:00,6.06285,6.06311,6.06279,6.06293,19000000.0
2005-09-15 00:19:00,6.06281,6.06294,6.06249,6.06275,12000000.0
2005-09-15 00:20:00,6.06268,6.06296,6.06267,6.06267,11000000.0
2005-09-15 00:21:00,6.06282,6.06285,6.06199,6.06285,14000000.0
2005-09-15 00:22:00,6.06295,6.06305,6.06275,6.06303,13000000.0
2005-09-15 00:23:00,6.06295,6.06357,6.0619,6.0619,13000000.0
2005-09-15 00:24:00,6.06239,6.06477,6.06239,6.064,9000000.0
2005-09-15 00:25:00,6.06379,6.06481,6.06327,6.06481,13000000.0
2005-09-15 00:26:00,6.06338,6.06378,6.06338,6.06351,14000000.0
2005-09-15 00:27:00,6.06365,6.06365,6.06262,6.06316,15000000.0
2005-09-15 00:28:00,6.06319,6.06429,6.06307,6.06408,7000000.0
2005-09-15 00:29:00,6.0641,6.0641,6.06358,6.06362,17000000.0
2005-09-15 00:30:00,6.06377,6.06409,6.06322,6.06389,9000000.0
2005-09-15 00:31:00,6.06419,6.06436,6.06412,6.06417,13000000.0
2005-09-15 00:32:00,6.0642,6.0643,6.06406,6.06413,8000000.0
2005-09-15 00:33:00,6.06422,6.06437,6.06403,6.0641,19000000.0
2005-09-15 00:34:00,6.06403,6.06428,6.064,6.06426,15000000.0
2005-09-15 00:35:00,6.06497,6.06666,6.06437,6.06479,12000000.0
2005-09-15 00:36:00,6.06456,6.06556,6.06384,6.06556,15000000.0
2005-09-15 00:37:00,6.06452,6.06533,6.06369,6.06441,15000000.0
2005-09-15 00:38:00,6.0642,6.06502,6.06358,6.0646,18000000.0
2005-09-15 00:39:00,6.0658,6.06689,6.06446,6.0653,20000000.0
2005-09-15 00:40:00,6.06566,6.06604,6.06427,6.06427,10000000.0
2005-09-15 00:41:00,6.06375,6.06502,6.06375,6.06502,9000000.0
2005-09-15 00:42:00,6.06563,6.06706,6.06563,6.06706,16000000.0
2005-09-15 00:43:00,6.06702,6.06702,6.06548,6.06651,16000000.0
2005-09-15 00:44:00,6.06638,6.06638,6.06525,6.06537,10000000.0
2005-09-15 00:45:00,6.06559,6.06792,6.06559,6.06717,16000000.0
2005-09-15 00:46:00,6.06723,6.06732,6.06702,6.06721,12000000.0
2005-09-15 00:47:00,6.06712,6.06781,6.06692,6.06749,8000000.0
2005-09-15 00:48:00,6.067,6.06778,6.06631,6.06769,16000000.0
2005-09-15 00:49:00,6.06858,6.06889,6.06709,6.06802,11000000.0
2005-09-15 00:50:00,6.06803,6.06852,6.06771,6.06843,9000000.0
2005-09-15 00:51:00,6.06774,6.06838,6.0673,6.0673,9000000.0
2005-09-15 00:52:00,6.0674,6.06876,6.06654,6.06765,18000000.0
2005-09-15 00:53:00,6.0675,6.0675,6.06621,6.06625,12000000.0
2005-09-15 00:54:00,6.06636,6.06644,6.06619,6.06622,12000000.0
2005-09-15 00:55:00,6.0666,6.06774,6.06638,6.06638,11000000.0
2005-09-15 00:56:00,6.06673,6.06871,6.06673,6.06832,14000000.0
2005-09-15 00:57:00,6.06738,6.06784,6.06665,6.06671,15000000.0
2005-09-15 00:58:00,6.06833,6.06854,6.06717,6.06727,9000000.0
2005-09-15 00:59:00,6.06741,6.06741,6.0662,6.0662,17000000.0
2005-09-15 01:00:00,6.066,6.06751,6.06585,6.06618,12000000.0
2005-09-15 01:01:00,6.0659,6.06695,6.0659,6.06695,15000000.0
2005-09-15 01:02:00,6.06616,6.06701,6.06604,6.06701,10000000.0
2005-09-15 01:03:00,6.06727,6.06763,6.06654,6.06744,13000000.0
2005-09-15 01:04:00,6.06791,6.07029,6.06754,6.07029,13000000.0
2005-09-15 01:05:00,6.07037,6.07054,6.06905,6.06981,13000000.0
2005-09-15 01:06:00,6.06972,6.07084,6.06799,6.06799,12000000.0
2005-09-15 01:07:00,6.06649,6.06781,6.06645,6.06764,13000000.0
2005-09-15 01:08:00,6.06806,6.06828,6.06714,6.06714,15000000.0
2005-09-15 01:09:00,6.06724,6.06888,6.06724,6.06817,17000000.0
2005-09-15 01:10:00,6.06843,6.0686,6.06724,6.06724,10000000.0
2005-09-15 01:11:00,6.06701,6.06751,6.06636,6.06735,11000000.0
2005-09-15 01:12:00,6.06684,6.06706,6.06388,6.06388,10000000.0
2005-09-15 01:13:00,6.06362,6.06447,6.06333,6.06415,11000000.0
2005-09-15 01:14:00,6.06394,6.06394,6.0628,6.06385,13000000.0
2005-09-15 01:15:00,6.06425,6.06483,6.06401,6.06413,9000000.0
2005-09-15 01:16:00,6.06317,6.06513,6.06317,6.06392,12000000.0
2005-09-15 01:17:00,6.06428,6.06513,6.06428,6.06506,11000000.0
2005-09-15 01:18:00,6.06375,6.06538,6.06369,6.06439,12000000.0
2005-09-15 01:19:00,6.06433,6.06502,6.06374,6.06448,19000000.0
2005-09-15 01:20:00,6.06488,6.06538,6.0639,6.0639,11000000.0
2005-09-15 01:21:00,6.06428,6.06584,6.06428,6.06507,12000000.0
2005-09-15 01:22:00,6.06479,6.06529,6.06443,6.0649,9000000.0
2005-09-15 01:23:00,6.06427,6.06506,6.0635,6.06402,13000000.0
2005-09-15 01:24:00,6.06427,6.06468,6.06358,6.0646,14000000.0
2005-09-15 01:25:00,6.06463,6.06465,6.06355,6.06362,11000000.0
2005-09-15 01:26:00,6.06412,6.06412,6.06256,6.06256,10000000.0
2005-09-15 01:27:00,6.06339,6.06458,6.06261,6.06458,17000000.0
2005-09-15 01:28:00,6.0643,6.06455,6.06262,6.06265,13000000.0
2005-09-15 01:29:00,6.0631,6.06426,6.06273,6.06342,19000000.0
2005-09-15 01:30:00,6.06349,6.06489,6.06349,6.06489,15000000.0
2005-09-15 01:31:00,6.06451,6.06475,6.06315,6.06315,15000000.0
2005-09-15 01:32:00,6.06412,6.06465,6.06323,6.06415,12000000.0
2005-09-15 01:33:00,6.06401,6.0656,6.06401,6.0656,8000000.0
2005-09-15 01:34:00,6.06555,6.06555,6.06417,6.06437,18000000.0
2005-09-15 01:35:00,6.06517,6.06721,6.06517,6.06532,12000000.0
2005-09-15 01:36:00,6.06564,6.06646,6.06474,6.06573,16000000.0
2005-09-15 01:37:00,6.06734,6.06942,6.06634,6.06942,15000000.0
2005-09-15 01:38:00,6.06793,6.06887,6.06643,6.06659,18000000.0
2005-09-15 01:39:00,6.06713,6.06802,6.06637,6.06637,10000000.0
2005-09-15 01:40:00,6.06788,6.0697,6.06788,6.0697,11000000.0
2005-09-15 01:41:00,6.06816,6.06929,6.06756,6.06847,16000000.0
2005-09-15 01:42:00,6.06828,6.06873,6.06759,6.0684,14000000.0
2005-09-15 01:43:00,6.06831,6.06892,6.06707,6.06736,16000000.0
2005-09-15 01:44:00,6.06723,6.06806,6.06722,6.06767,15000000.0
2005-09-15 01:45:00,6.06814,6.06869,6.06734,6.06797,16000000.0
2005-09-15 01:46:00,6.06793,6.06817,6.06793,6.06794,9000000.0
2005-09-15 01:47:00,6.06769,6.06813,6.06654,6.06668,17000000.0
2005-09-15 01:48:00,6.06743,6.06757,6.06667,6.06686,16000000.0
2005-09-15 01:49:00,6.06698,6.06775,6.0669,6.06747,10000000.0
2005-09-15 01:50:00,6.0669,6.06868,6.0669,6.06868,11000000.0
2005-09-15 01:51:00,6.06755,6.06884,6.06755,6.06844,12000000.0
2005-09-15 01:52:00,6.06894,6.07017,6.06852,6.06958,12000000.0
2005-09-15 01:53:00,6.06861,6.06944,6.06843,6.0693,18000000.0
2005-09-15 01:54:00,6.06884,6.06884,6.06778,6.06829,14000000.0
2005-09-15 01:55:00,6.06831,6.0695,6.06831,6.06928,18000000.0
2005-09-15 01:56:00,6.06945,6.07011,6.06901,6.06952,8000000.0
2005-09-15 01:57:00,6.06907,6.06907,6.06802,6.0689,13000000.0
2005-09-15 01:58:00,6.0687,6.0687,6.06779,6.06812,11000000.0
2005-09-15 01:59:00,6.06675,6.06813,6.06675,6.06773,11000000.0
2005-09-15 02:00:00,6.0674,6.06784,6.06684,6.06784,16000000.0
2005-09-15 02:01:00,6.06807,6.06861,6.06686,6.06829,21000000.0
2005-09-15 02:02:00,6.06879,6.06998,6.06879,6.06998,10000000.0
2005-09-15 02:03:00,6.06996,6.07005,6.06837,6.06837,8000000.0
2005-09-15 02:04:00,6.06843,6.07009,6.06843,6.06978,14000000.0
2005-09-15 02:05:00,6.0695,6.0703,6.06909,6.06946,14000000.0
2005-09-15 02:06:00,6.06952,6.07126,6.06876,6.07124,15000000.0
2005-09-15 02:07:00,6.06982,6.06997,6.06902,6.06922,10000000.0
2005-09-15 02:08:00,6.06895,6.06926,6.06882,6.0691,16000000.0
2005-09-15 02:09:00,6.06882,6.06917,6.06786,6.06915,18000000.0
2005-09-15 02:10:00,6.06822,6.06943,6.06739,6.06943,16000000.0
2005-09-15 02:11:00,6.06882,6.07031,6.06801,6.06916,14000000.0
2005-09-15 02:12:00,6.06929,6.06972,6.06874,6.06944,10000000.0
2005-09-15 02:13:00,6.06947,6.07007,6.06834,6.06916,15000000.0
2005-09-15 02:14:00,6.06992,6.07021,6.06864,6.06877,19000000.0
2005-09-15 02:15:00,6.06858,6.0702,6.06848,6.06865,12000000.0
2005-09-15 02:16:00,6.06899,6.07002,6.06882,6.07002,18000000.0
2005-09-15 02:17:00,6.06966,6.06999,6.06864,6.06885,14000000.0
2005-09-15 02:18:00,6.06937,6.07054,6.06885,6.06885,12000000.0
2005-09-15 02:19:00,6.06995,6.07006,6.0685,6.0692,14000000.0
2005-09-15 02:20:00,6.0692,6.06977,6.06857,6.0689,13000000.0
2005-09-15 02:21:00,6.06815,6.06847,6.06815,6.06825,15000000.0
2005-09-15 02:22:00,6.06825,6.06936,6.06816,6.06853,13000000.0
2005-09-15 02:23:00,6.06781,6.07013,6.06781,6.06901,16000000.0
2005-09-15 02:24:00,6.06943,6.07032,6.06907,6.06941,17000000.0
2005-09-15 02:25:00,6.06937,6.07043,6.06888,6.07027,10000000.0
2005-09-15 02:26:00,6.07031,6.07086,6.06977,6.07,13000000.0
2005-09-15 02:27:00,6.07063,6.07082,6.06966,6.0699,7000000.0
2005-09-15 02:28:00,6.06933,6.06957,6.06873,6.06947,9000000.0
2005-09-15 02:29:00,6.06931,6.06931,6.0679,6.06866,20000000.0
2005-09-15 02:30:00,6.06848,6.06898,6.06815,6.06898,11000000.0
2005-09-15 02:31:00,6.0695,6.06971,6.06854,6.06912,9000000.0
2005-09-15 02:32:00,6.06947,6.06984,6.06808,6.06868,13000000.0
2005-09-15 02:33:00,6.06904,6.06966,6.06855,6.06934,14000000.0
2005-09-15 02:34:00,6.06956,6.06956,6.06793,6.06866,17000000.0
2005-09-15 02:35:00,6.06802,6.06862,6.06756,6.06848,15000000.0
2005-09-15 02:36:00,6.06862,6.06929,6.06837,6.06837,14000000.0
2005-09-15 02:37:00,6.06839,6.0692,6.06776,6.06901,13000000.0
2005-09-15 02:38:00,6.06907,6.07007,6.06863,6.07007,14000000.0
2005-09-15 02:39:00,6.06975,6.07037,6.06907,6.06977,15000000.0
2005-09-15 02:40:00,6.0698,6.07018,6.06895,6.06895,12000000.0
2005-09-15 02:41:00,6.06874,6.06963,6.06872,6.06877,13000000.0
2005-09-15 02:42:00,6.06884,6.07009,6.06884,6.06983,16000000.0
2005-09-15 02:43:00,6.07003,6.07029,6.07,6.07002,18000000.0
2005-09-15 02:44:00,6.07051,6.07061,6.06956,6.06965,10000000.0
2005-09-15 02:45:00,6.06994,6.07137,6.06994,6.0709,14000000.0
2005-09-15 02:46:00,6.07004,6.07111,6.06984,6.07067,18000000.0
2005-09-15 02:47:00,6.07035,6.07187,6.0703,6.07145,17000000.0
2005-09-15 02:48:00,6.07151,6.07198,6.07105,6.07176,7000000.0
2005-09-15 02:49:00,6.07204,6.07311,6.07146,6.07186,13000000.0
2005-09-15 02:50:00,6.073,6.07361,6.07203,6.07353,14000000.0
2005-09-15 02:51:00,6.07365,6.07376,6.07254,6.07376,15000000.0
2005-09-15 02:52:00,6.07282,6.07387,6.07203,6.07209,15000000.0
2005-09-15 02:53:00,6.07157,6.07284,6.07157,6.07224,9000000.0
2005-09-15 02:54:00,6.07219,6.07236,6.07107,6.07164,13000000.0
2005-09-15 02:55:00,6.0706,6.07084,6.06986,6.07064,11000000.0
2005-09-15 02:56:00,6.07061,6.07228,6.07042,6.07224,18000000.0
2005-09-15 02:57:00,6.07213,6.07258,6.07127,6.07199,13000000.0
2005-09-15 02:58:00,6.07209,6.07281,6.07164,6.07281,9000000.0
2005-09-15 02:59:00,6.07237,6.07415,6.07204,6.07356,14000000.0
2005-09-15 03:00:00,6.07281,6.07405,6.07281,6.07336,11000000.0
2005-09-15 03:01:00,6.07339,6.07406,6.07339,6.07343,11000000.0
2005-09-15 03:02:00,6.07345,6.07401,6.07336,6.07384,11000000.0
2005-09-15 03:03:00,6.07392,6.074,6.0724,6.0724,23000000.0
2005-09-15 03:04:00,6.07243,6.07296,6.07229,6.07229,11000000.0
2005-09-15 03:05:00,6.07247,6.07398,6.07242,6.07345,17000000.0
2005-09-15 03:06:00,6.07384,6.07444,6.07377,6.0744,9000000.0
2005-09-15 03:07:00,6.07657,6.08557,6.07657,6.08557,15000000.0
2005-09-15 03:08:00,6.08686,6.08806,6.08514,6.08708,12000000.0
2005-09-15 03:09:00,6.0864,6.08757,6.08571,6.08757,15000000.0
2005-09-15 03:10:00,6.08916,6.0919,6.08841,6.08964,19000000.0
2005-09-15 03:11:00,6.09005,6.0912,6.08897,6.09005,15000000.0
2005-09-15 03:12:00,6.0903,6.0903,6.08712,6.08781,18000000.0
2005-09-15 03:13:00,6.0876,6.0876,6.08549,6.08721,18000000.0
2005-09-15 03:14:00,6.08539,6.0872,6.08458,6.08458,10000000.0
2005-09-15 03:15:00,6.08418,6.08555,6.08418,6.08534,7000000.0
2005-09-15 03:16:00,6.08468,6.08468,6.08329,6.08429,8000000.0
2005-09-15 03:17:00,6.08382,6.08401,6.08297,6.08401,10000000.0
2005-09-15 03:18:00,6.08358,6.0842,6.08263,6.08331,15000000.0
2005-09-15 03:19:00,6.08336,6.08526,6.08335,6.08463,10000000.0
2005-09-15 03:20:00,6.08566,6.08606,6.08477,6.08477,16000000.0
2005-09-15 03:21:00,6.08537,6.08677,6.08528,6.0866,11000000.0
2005-09-15 03:22:00,6.08532,6.08684,6.08479,6.08479,10000000.0
2005-09-15 03:23:00,6.0851,6.08646,6.0851,6.08563,12000000.0
2005-09-15 03:24:00,6.08742,6.08889,6.08672,6.08859,13000000.0
2005-09-15 03:25:00,6.08882,6.08947,6.088,6.08814,11000000.0
2005-09-15 03:26:00,6.08794,6.08794,6.08583,6.08686,13000000.0
2005-09-15 03:27:00,6.08733,6.08799,6.08664,6.08714,14000000.0
2005-09-15 03:28:00,6.08816,6.08816,6.08583,6.08583,18000000.0
2005-09-15 03:29:00,6.08572,6.08662,6.08518,6.08588,15000000.0
2005-09-15 03:30:00,6.08705,6.08757,6.0868,6.08754,10000000.0
2005-09-15 03:31:00,6.08695,6.08803,6.08688,6.0879,13000000.0
2005-09-15 03:32:00,6.08737,6.08821,6.08721,6.08798,16000000.0
2005-09-15 03:33:00,6.08798,6.08955,6.08782,6.08877,13000000.0
2005-09-15 03:34:00,6.08849,6.08914,6.08754,6.0877,16000000.0
2005-09-15 03:35:00,6.08736,6.08763,6.08632,6.08763,10000000.0
2005-09-15 03:36:00,6.0878,6.08887,6.08764,6.08871,11000000.0
2005-09-15 03:37:00,6.08864,6.08884,6.08759,6.08828,13000000.0
2005-09-15 03:38:00,6.08815,6.08884,6.08718,6.08884,13000000.0
2005-09-15 03:39:00,6.08845,6.08845,6.08726,6.08739,13000000.0
2005-09-15 03:40:00,6.08776,6.08885,6.08711,6.08778,12000000.0
2005-09-15 03:41:00,6.08832,6.08853,6.0877,6.08797,16000000.0
2005-09-15 03:42:00,6.088,6.08986,6.088,6.08918,21000000.0
2005-09-15 03:43:00,6.08894,6.09018,6.08851,6.08878,18000000.0
2005-09-15 03:44:00,6.08901,6.09061,6.08869,6.09048,15000000.0
2005-09-15 03:45:00,6.08985,6.08996,6.08892,6.08929,9000000.0
2005-09-15 03:46:00,6.08921,6.08933,6.08806,6.08899,8000000.0
2005-09-15 03:47:00,6.08908,6.08931,6.08865,6.08865,11000000.0
2005-09-15 03:48:00,6.08899,6.08931,6.0883,6.08863,9000000.0
2005-09-15 03:49:00,6.08849,6.08867,6.08722,6.08804,16000000.0
2005-09-15 03:50:00,6.08798,6.08841,6.08652,6.08747,19000000.0
2005-09-15 03:51:00,6.08731,6.089,6.08731,6.08878,9000000.0
2005-09-15 03:52:00,6.08862,6.0894,6.08804,6.08938,19000000.0
2005-09-15 03:53:00,6.08943,6.0896,6.08863,6.0888,10000000.0
2005-09-15 03:54:00,6.08825,6.08843,6.08724,6.08763,17000000.0
2005-09-15 03:55:00,6.0882,6.08864,6.08698,6.0876,16000000.0
2005-09-15 03:56:00,6.08658,6.08747,6.08652,6.08739,7000000.0
2005-09-15 03:57:00,6.08743,6.08838,6.08711,6.0872,11000000.0
2005-09-15 03:58:00,6.0867,6.08741,6.0862,6.08666,12000000.0
2005-09-15 03:59:00,6.08745,6.08809,6.08689,6.08791,17000000.0
2005-09-15 04:00:00,6.08703,6.08824,6.08616,6.08762,12000000.0
2005-09-15 04:01:00,6.08761,6.08823,6.08651,6.08676,16000000.0
2005-09-15 04:02:00,6.08639,6.08724,6.08615,6.087,14000000.0
2005-09-15 04:03:00,6.08724,6.08809,6.0867,6.0867,12000000.0
2005-09-15 04:04:00,6.08613,6.08827,6.08613,6.08821,16000000.0
2005-09-15 04:05:00,6.08747,6.0877,6.08647,6.08725,13000000.0
2005-09-15 04:06:00,6.08741,6.08799,6.08705,6.08723,16000000.0
2005-09-15 04:07:00,6.08708,6.08826,6.08623,6.08788,13000000.0
2005-09-15 04:08:00,6.08866,6.08979,6.08771,6.08978,14000000.0
2005-09-15 04:09:00,6.08886,6.08936,6.0886,6.0886,10000000.0
2005-09-15 04:10:00,6.0883,6.08875,6.08745,6.08748,12000000.0
2005-09-15 04:11:00,6.08904,6.08957,6.08834,6.08845,14000000.0
2005-09-15 04:12:00,6.0881,6.0888,6.08683,6.08847,19000000.0
2005-09-15 04:13:00,6.08904,6.08989,6.08772,6.08835,20000000.0
2005-09-15 04:14:00,6.08785,6.08865,6.08732,6.08809,12000000.0
2005-09-15 04:15:00,6.08817,6.08826,6.08777,6.08777,8000000.0
2005-09-15 04:16:00,6.08774,6.08779,6.08745,6.08745,13000000.0
2005-09-15 04:17:00,6.08779,6.08884,6.08779,6.08858,15000000.0
2005-09-15 04:18:00,6.0872,6.08737,6.08709,6.0872,9000000.0
2005-09-15 04:19:00,6.08917,6.0897,6.08828,6.08922,12000000.0
2005-09-15 04:20:00,6.08873,6.08932,6.08849,6.08904,9000000.0
2005-09-15 04:21:00,6.08941,6.09186,6.08941,6.09156,17000000.0
2005-09-15 04:22:00,6.09142,6.09494,6.09142,6.09464,14000000.0
2005-09-15 04:23:00,6.095,6.09662,6.09451,6.09517,10000000.0
2005-09-15 04:24:00,6.09469,6.09529,6.09379,6.09478,12000000.0
2005-09-15 04:25:00,6.0952,6.09599,6.09314,6.0938,10000000.0
2005-09-15 04:26:00,6.09394,6.09449,6.09349,6.0941,7000000.0
2005-09-15 04:27:00,6.09415,6.09512,6.09402,6.09434,15000000.0
2005-09-15 04:28:00,6.09516,6.09663,6.09498,6.09663,7000000.0
2005-09-15 04:29:00,6.09671,6.09676,6.09489,6.09614,14000000.0
2005-09-15 04:30:00,6.09558,6.09567,6.09469,6.09555,11000000.0
2005-09-15 04:31:00,6.0959,6.09678,6.0954,6.09633,15000000.0
2005-09-15 04:32:00,6.09627,6.09814,6.09562,6.09725,17000000.0
2005-09-15 04:33:00,6.09733,6.09849,6.09733,6.09762,14000000.0
2005-09-15 04:34:00,6.09824,6.09892,6.09729,6.09729,9000000.0
2005-09-15 04:35:00,6.0978,6.09837,6.09671,6.09714,12000000.0
2005-09-15 04:36:00,6.09664,6.09709,6.09569,6.09668,12000000.0
2005-09-15 04:37:00,6.0966,6.09764,6.09587,6.09658,12000000.0
2005-09-15 04:38:00,6.09747,6.0994,6.09718,6.0994,11000000.0
2005-09-15 04:39:00,6.1011,6.1011,6.09867,6.09893,17000000.0
2005-09-15 04:40:00,6.10027,6.10027,6.09767,6.09814,9000000.0
2005-09-15 04:41:00,6.09747,6.09911,6.09735,6.09866,10000000.0
2005-09-15 04:42:00,6.09887,6.09925,6.09801,6.09868,8000000.0
2005-09-15 04:43:00,6.09837,6.09923,6.09713,6.09839,18000000.0
2005-09-15 04:44:00,6.09866,6.09904,6.09763,6.09766,9000000.0
2005-09-15 04:45:00,6.09757,6.09839,6.09713,6.09796,9000000.0
2005-09-15 04:46:00,6.09778,6.09828,6.09716,6.09793,16000000.0
2005-09-15 04:47:00,6.09814,6.09896,6.09747,6.09896,12000000.0
2005-09-15 04:48:00,6.09807,6.09854,6.09807,6.09843,10000000.0
2005-09-15 04:49:00,6.09839,6.09878,6.09715,6.09734,16000000.0
2005-09-15 04:50:00,6.09658,6.09697,6.09494,6.0953,16000000.0
2005-09-15 04:51:00,6.09494,6.09585,6.09217,6.09217,20000000.0
2005-09-15 04:52:00,6.09307,6.094,6.09202,6.09208,13000000.0
2005-09-15 04:53:00,6.09324,6.0944,6.09301,6.09352,11000000.0
2005-09-15 04:54:00,6.09413,6.09501,6.09401,6.09412,11000000.0
2005-09-15 04:55:00,6.09453,6.09526,6.09339,6.09431,12000000.0
2005-09-15 04:56:00,6.0943,6.09572,6.09406,6.09523,16000000.0
2005-09-15 04:57:00,6.09486,6.09486,6.09366,6.09379,7000000.0
2005-09-15 04:58:00,6.09525,6.09567,6.09413,6.09427,13000000.0
2005-09-15 04:59:00,6.09433,6.09516,6.09433,6.09464,17000000.0
2005-09-15 05:00:00,6.0946,6.09518,6.0937,6.09437,10000000.0
2005-09-15 05:01:00,6.09451,6.09544,6.09388,6.0939,13000000.0
2005-09-15 05:02:00,6.09376,6.09465,6.09376,6.09465,18000000.0
2005-09-15 05:03:00,6.09441,6.09454,6.09389,6.09419,9000000.0
2005-09-15 05:04:00,6.09476,6.09585,6.09345,6.09414,12000000.0
2005-09-15 05:05:00,6.09441,6.09491,6.09383,6.09473,10000000.0
2005-09-15 05:06:00,6.09496,6.09573,6.09426,6.09513,20000000.0
2005-09-15 05:07:00,6.09521,6.09521,6.09462,6.09513,10000000.0
2005-09-15 05:08:00,6.0947,6.09508,6.09361,6.09502,17000000.0
2005-09-15 05:09:00,6.09374,6.09597,6.09374,6.09534,15000000.0
2005-09-15 05:10:00,6.09484,6.095,6.09363,6.09434,10000000.0
2005-09-15 05:11:00,6.09424,6.09526,6.0933,6.0939,16000000.0
2005-09-15 05:12:00,6.09408,6.09432,6.09332,6.09351,7000000.0
2005-09-15 05:13:00,6.09387,6.09389,6.09289,6.09389,12000000.0
2005-09-15 05:14:00,6.09396,6.09433,6.09365,6.09365,14000000.0
2005-09-15 05:15:00,6.09336,6.0952,6.09336,6.09418,16000000.0
2005-09-15 05:16:00,6.09403,6.09502,6.09397,6.09484,15000000.0
2005-09-15 05:17:00,6.09461,6.09479,6.09452,6.09468,10000000.0
2005-09-15 05:18:00,6.09423,6.0946,6.09395,6.09398,13000000.0
2005-09-15 05:19:00,6.0938,6.09547,6.0938,6.09536,13000000.0
2005-09-15 05:20:00,6.09561,6.0964,6.09536,6.09557,20000000.0
2005-09-15 05:21:00,6.09647,6.09761,6.09598,6.09698,9000000.0
2005-09-15 05:22:00,6.09852,6.09889,6.09647,6.09702,17000000.0
2005-09-15 05:23:00,6.09708,6.09845,6.09672,6.09831,14000000.0
2005-09-15 05:24:00,6.09763,6.09905,6.09732,6.09817,19000000.0
2005-09-15 05:25:00,6.09758,6.09825,6.09662,6.0978,13000000.0
2005-09-15 05:26:00,6.09774,6.09887,6.09667,6.09717,13000000.0
2005-09-15 05:27:00,6.0971,6.09805,6.09699,6.0975,13000000.0
2005-09-15 05:28:00,6.09715,6.09755,6.09627,6.09674,10000000.0
2005-09-15 05:29:00,6.09607,6.09722,6.09517,6.09566,17000000.0
2005-09-15 05:30:00,6.09528,6.09699,6.09528,6.09608,21000000.0
2005-09-15 05:31:00,6.09612,6.09612,6.09429,6.09605,13000000.0
2005-09-15 05:32:00,6.09527,6.096,6.0948,6.09585,16000000.0
2005-09-15 05:33:00,6.09563,6.09623,6.09446,6.09446,13000000.0
2005-09-15 05:34:00,6.09475,6.09475,6.09403,6.09452,13000000.0
2005-09-15 05:35:00,6.09496,6.09516,6.09305,6.09305,14000000.0
2005-09-15 05:36:00,6.0943,6.0943,6.09234,6.09286,18000000.0
2005-09-15 05:37:00,6.09316,6.09507,6.09285,6.09495,12000000.0
2005-09-15 05:38:00,6.09497,6.09513,6.09425,6.09431,13000000.0
2005-09-15 05:39:00,6.09409,6.09454,6.09354,6.09376,21000000.0
2005-09-15 05:40:00,6.09372,6.09449,6.09322,6.09424,14000000.0
2005-09-15 05:41:00,6.09366,6.09489,6.09362,6.09406,13000000.0
2005-09-15 05:42:00,6.09355,6.09412,6.0934,6.09367,8000000.0
2005-09-15 05:43:00,6.09269,6.09391,6.09269,6.09372,13000000.0
2005-09-15 05:44:00,6.09384,6.09448,6.0929,6.09354,13000000.0
2005-09-15 05:45:00,6.09377,6.09377,6.09294,6.09353,24000000.0
2005-09-15 05:46:00,6.09419,6.09472,6.09261,6.09352,14000000.0
2005-09-15 05:47:00,6.09299,6.09321,6.09204,6.09261,11000000.0
2005-09-15 05:48:00,6.09248,6.09286,6.09167,6.09176,18000000.0
2005-09-15 05:49:00,6.09258,6.09287,6.09195,6.09221,10000000.0
2005-09-15 05:50:00,6.09218,6.09233,6.09121,6.09164,10000000.0
2005-09-15 05:51:00,6.09171,6.09271,6.09153,6.09271,11000000.0
2005-09-15 05:52:00,6.09287,6.09331,6.0919,6.09265,19000000.0
2005-09-15 05:53:00,6.09235,6.09305,6.0915,6.09215,15000000.0
2005-09-15 05:54:00,6.09248,6.09315,6.09228,6.09303,7000000.0
2005-09-15 05:55:00,6.09286,6.093,6.09203,6.0924,12000000.0
2005-09-15 05:56:00,6.0927,6.09393,6.09214,6.093,16000000.0
2005-09-15 05:57:00,6.0933,6.09358,6.09257,6.09304,11000000.0
2005-09-15 05:58:00,6.09302,6.09333,6.0923,6.0923,22000000.0
2005-09-15 05:59:00,6.09213,6.09326,6.0921,6.09216,9000000.0
2005-09-15 06:00:00,6.09311,6.09412,6.09285,6.09316,17000000.0
2005-09-15 06:01:00,6.09296,6.09331,6.09205,6.09271,18000000.0
2005-09-15 06:02:00,6.0927,6.09355,6.09218,6.09253,18000000.0
2005-09-15 06:03:00,6.09233,6.09315,6.09157,6.09165,16000000.0
2005-09-15 06:04:00,6.09165,6.09167,6.09052,6.09116,8000000.0
2005-09-15 06:05:00,6.09124,6.0917,6.09014,6.09118,10000000.0
2005-09-15 06:06:00,6.09072,6.09159,6.08946,6.09092,27000000.0
2005-09-15 06:07:00,6.08973,6.09156,6.08971,6.09156,17000000.0
2005-09-15 06:08:00,6.09143,6.09179,6.08998,6.0908,14000000.0
2005-09-15 06:09:00,6.08965,6.09125,6.08965,6.09125,13000000.0
2005-09-15 06:10:00,6.09067,6.09154,6.08906,6.08991,14000000.0
2005-09-15 06:11:00,6.08953,6.09005,6.08829,6.08861,16000000.0
2005-09-15 06:12:00,6.08862,6.09111,6.08862,6.09022,17000000.0
2005-09-15 06:13:00,6.08997,6.09051,6.08928,6.0903,14000000.0
2005-09-15 06:14:00,6.09027,6.0912,6.08969,6.09074,12000000.0
2005-09-15 06:15:00,6.09074,6.09189,6.09049,6.09119,13000000.0
2005-09-15 06:16:00,6.09038,6.09049,6.08941,6.09023,14000000.0
2005-09-15 06:17:00,6.09019,6.09131,6.08968,6.09007,11000000.0
2005-09-15 06:18:00,6.08998,6.09011,6.08867,6.09011,12000000.0
2005-09-15 06:19:00,6.09068,6.09105,6.08906,6.09024,19000000.0
2005-09-15 06:20:00,6.0903,6.09068,6.08945,6.08995,11000000.0
2005-09-15 06:21:00,6.08986,6.0907,6.08967,6.09022,9000000.0
2005-09-15 06:22:00,6.08981,6.09056,6.08912,6.08987,22000000.0
2005-09-15 06:23:00,6.09004,6.0909,6.08951,6.0905,18000000.0
2005-09-15 06:24:00,6.09076,6.0915,6.09031,6.09108,8000000.0
2005-09-15 06:25:00,6.09151,6.09164,6.08991,6.09055,9000000.0
2005-09-15 06:26:00,6.09096,6.09117,6.09041,6.09041,13000000.0
2005-09-15 06:27:00,6.09004,6.09175,6.09,6.09,15000000.0
2005-09-15 06:28:00,6.08983,6.09005,6.08966,6.08999,18000000.0
2005-09-15 06:29:00,6.09013,6.09132,6.09013,6.09053,16000000.0
2005-09-15 06:30:00,6.09023,6.09055,6.0896,6.09042,10000000.0
2005-09-15 06:31:00,6.09069,6.09143,6.08981,6.09143,13000000.0
2005-09-15 06:32:00,6.09136,6.09136,6.08992,6.09071,10000000.0
2005-09-15 06:33:00,6.09138,6.09138,6.09025,6.09109,10000000.0
2005-09-15 06:34:00,6.09176,6.09261,6.09123,6.09199,15000000.0
2005-09-15 06:35:00,6.09091,6.09187,6.09046,6.09161,13000000.0
2005-09-15 06:36:00,6.09127,6.09157,6.08964,6.09154,23000000.0
2005-09-15 06:37:00,6.09164,6.09165,6.0907,6.09123,11000000.0
2005-09-15 06:38:00,6.09218,6.09275,6.09103,6.09256,17000000.0
2005-09-15 06:39:00,6.09211,6.09298,6.09128,6.09254,8000000.0
2005-09-15 06:40:00,6.09265,6.0938,6.09139,6.09224,15000000.0
2005-09-15 06:41:00,6.09332,6.0946,6.09225,6.09346,15000000.0
2005-09-15 06:42:00,6.09431,6.09512,6.09337,6.09397,16000000.0
2005-09-15 06:43:00,6.0936,6.09396,6.09319,6.09375,12000000.0
2005-09-15 06:44:00,6.09404,6.09404,6.09361,6.09372,13000000.0
2005-09-15 06:45:00,6.09344,6.09437,6.09289,6.09289,14000000.0
2005-09-15 06:46:00,6.09322,6.09437,6.09255,6.09265,12000000.0
2005-09-15 06:47:00,6.09289,6.0938,6.09289,6.09368,11000000.0
2005-09-15 06:48:00,6.09535,6.09535,6.09295,6.09429,15000000.0
2005-09-15 06:49:00,6.09375,6.09405,6.09208,6.09392,17000000.0
2005-09-15 06:50:00,6.09239,6.09369,6.09222,6.09222,13000000.0
2005-09-15 06:51:00,6.09263,6.09269,6.09137,6.09167,8000000.0
2005-09-15 06:52:00,6.09239,6.09341,6.09225,6.09243,14000000.0
2005-09-15 06:53:00,6.09183,6.09325,6.09183,6.09325,13000000.0
2005-09-15 06:54:00,6.09224,6.09238,6.09159,6.09183,8000000.0
2005-09-15 06:55:00,6.09322,6.09338,6.09201,6.09201,10000000.0
2005-09-15 06:56:00,6.09202,6.09392,6.09202,6.09371,11000000.0
2005-09-15 06:57:00,6.09371,6.09371,6.09256,6.09256,17000000.0
2005-09-15 06:58:00,6.09276,6.09315,6.09266,6.09303,12000000.0
2005-09-15 06:59:00,6.09286,6.09309,6.09285,6.09299,14000000.0
2005-09-15 07:00:00,6.09241,6.09325,6.09204,6.09295,11000000.0
2005-09-15 07:01:00,6.09423,6.09423,6.09208,6.09236,10000000.0
2005-09-15 07:02:00,6.09294,6.09347,6.09247,6.0928,14000000.0
2005-09-15 07:03:00,6.09348,6.09386,6.09292,6.09322,7000000.0
2005-09-15 07:04:00,6.09329,6.09343,6.09313,6.09335,16000000.0
2005-09-15 07:05:00,6.09261,6.09295,6.09123,6.09135,15000000.0
2005-09-15 07:06:00,6.0918,6.0926,6.09047,6.09054,16000000.0
2005-09-15 07:07:00,6.09099,6.09204,6.09045,6.09045,12000000.0
2005-09-15 07:08:00,6.09134,6.0919,6.09047,6.09185,8000000.0
2005-09-15 07:09:00,6.09171,6.09238,6.09095,6.09212,8000000.0
2005-09-15 07:10:00,6.09326,6.09385,6.09248,6.09365,16000000.0
2005-09-15 07:11:00,6.0933,6.09439,6.09273,6.09378,17000000.0
2005-09-15 07:12:00,6.09413,6.09504,6.0929,6.09386,20000000.0
2005-09-15 07:13:00,6.09379,6.0942,6.09287,6.0942,18000000.0
2005-09-15 07:14:00,6.09388,6.09453,6.09333,6.09419,11000000.0
2005-09-15 07:15:00,6.09392,6.09404,6.09219,6.09404,18000000.0
2005-09-15 07:16:00,6.0936,6.09408,6.09058,6.09282,18000000.0
2005-09-15 07:17:00,6.0921,6.09244,6.09044,6.09134,12000000.0
2005-09-15 07:18:00,6.09066,6.09253,6.09066,6.09201,18000000.0
2005-09-15 07:19:00,6.09199,6.09291,6.09093,6.0917,14000000.0
2005-09-15 07:20:00,6.09193,6.09267,6.09105,6.09186,18000000.0
2005-09-15 07:21:00,6.0925,6.0937,6.09199,6.09233,13000000.0
2005-09-15 07:22:00,6.09263,6.09327,6.09078,6.09078,14000000.0
2005-09-15 07:23:00,6.0923,6.09294,6.0911,6.09294,15000000.0
2005-09-15 07:24:00,6.0929,6.09293,6.09111,6.09253,16000000.0
2005-09-15 07:25:00,6.09215,6.09313,6.09151,6.09219,15000000.0
2005-09-15 07:26:00,6.09238,6.09238,6.09044,6.09074,13000000.0
2005-09-15 07:27:00,6.09098,6.09208,6.09017,6.09017,12000000.0
2005-09-15 07:28:00,6.0905,6.09266,6.0905,6.09212,22000000.0
2005-09-15 07:29:00,6.09223,6.09246,6.09102,6.09194,16000000.0
2005-09-15 07:30:00,6.09234,6.09252,6.09118,6.0924,14000000.0
2005-09-15 07:31:00,6.09088,6.09269,6.09088,6.09215,13000000.0
2005-09-15 07:32:00,6.09267,6.09267,6.09098,6.09098,9000000.0
2005-09-15 07:33:00,6.09205,6.09205,6.09077,6.09185,7000000.0
2005-09-15 07:34:00,6.09176,6.09278,6.09164,6.09235,18000000.0
2005-09-15 07:35:00,6.09105,6.09177,6.09105,6.09169,9000000.0
2005-09-15 07:36:00,6.0916,6.09228,6.09044,6.09121,13000000.0
2005-09-15 07:37:00,6.09118,6.09206,6.09086,6.09188,11000000.0
2005-09-15 07:38:00,6.09074,6.09134,6.08992,6.09042,11000000.0
2005-09-15 07:39:00,6.0906,6.09161,6.08962,6.09096,19000000.0
2005-09-15 07:40:00,6.09116,6.09148,6.09013,6.09134,11000000.0
2005-09-15 07:41:00,6.09045,6.09095,6.09001,6.09063,7000000.0
2005-09-15 07:42:00,6.09062,6.09118,6.09033,6.09118,13000000.0
2005-09-15 07:43:00,6.09097,6.09134,6.09002,6.09058,14000000.0
2005-09-15 07:44:00,6.09019,6.09049,6.08932,6.09049,10000000.0
2005-09-15 07:45:00,6.09022,6.09073,6.08917,6.08917,8000000.0
2005-09-15 07:46:00,6.08883,6.09034,6.08883,6.08972,13000000.0
2005-09-15 07:47:00,6.08969,6.09055,6.08882,6.08952,15000000.0
2005-09-15 07:48:00,6.08975,6.08987,6.08842,6.08842,13000000.0
2005-09-15 07:49:00,6.08873,6.09046,6.08873,6.08979,10000000.0
2005-09-15 07:50:00,6.08916,6.08939,6.08817,6.08916,17000000.0
2005-09-15 07:51:00,6.08911,6.08927,6.08831,6.08831,16000000.0
2005-09-15 07:52:00,6.08858,6.08966,6.08856,6.08966,13000000.0
2005-09-15 07:53:00,6.08975,6.08975,6.08869,6.08869,10000000.0
2005-09-15 07:54:00,6.08843,6.08967,6.08842,6.08964,11000000.0
2005-09-15 07:55:00,6.08931,6.09087,6.08909,6.09013,12000000.0
2005-09-15 07:56:00,6.09021,6.09056,6.08941,6.09056,13000000.0
2005-09-15 07:57:00,6.09003,6.09098,6.0897,6.0897,8000000.0
2005-09-15 07:58:00,6.08989,6.09194,6.08989,6.09133,14000000.0
2005-09-15 07:59:00,6.09094,6.09241,6.09045,6.09191,15000000.0
2005-09-15 08:00:00,6.092,6.09449,6.09191,6.09449,10000000.0
2005-09-15 08:01:00,6.09499,6.09508,6.0933,6.09414,13000000.0
2005-09-15 08:02:00,6.09457,6.09645,6.09436,6.09509,14000000.0
2005-09-15 08:03:00,6.09419,6.09563,6.0935,6.0935,12000000.0
2005-09-15 08:04:00,6.09362,6.09389,6.09233,6.09389,16000000.0
2005-09-15 08:05:00,6.09262,6.09474,6.0924,6.09402,14000000.0
2005-09-15 08:06:00,6.09424,6.0957,6.09262,6.09263,19000000.0
2005-09-15 08:07:00,6.09268,6.09314,6.09104,6.09273,19000000.0
2005-09-15 08:08:00,6.09343,6.09343,6.09025,6.09168,11000000.0
2005-09-15 08:09:00,6.09145,6.09244,6.09145,6.09147,10000000.0
2005-09-15 08:10:00,6.09071,6.09159,6.09016,6.09152,16000000.0
2005-09-15 08:11:00,6.08998,6.091,6.08981,6.09059,9000000.0
2005-09-15 08:12:00,6.09002,6.09087,6.0895,6.09084,10000000.0
2005-09-15 08:13:00,6.09095,6.09161,6.09018,6.09161,11000000.0
2005-09-15 08:14:00,6.09245,6.09271,6.09088,6.09182,12000000.0
2005-09-15 08:15:00,6.09315,6.09364,6.0916,6.09236,15000000.0
2005-09-15 08:16:00,6.0928,6.09357,6.09251,6.09353,14000000.0
2005-09-15 08:17:00,6.0922,6.09315,6.0922,6.09257,10000000.0
2005-09-15 08:18:00,6.09335,6.09368,6.09232,6.09349,9000000.0
2005-09-15 08:19:00,6.09328,6.09435,6.09326,6.09355,11000000.0
2005-09-15 08:20:00,6.09326,6.09353,6.09265,6.09353,11000000.0
2005-09-15 08:21:00,6.09302,6.09439,6.09258,6.09258,20000000.0
2005-09-15 08:22:00,6.09307,6.09388,6.09254,6.09332,8000000.0
2005-09-15 08:23:00,6.09331,6.09378,6.09253,6.09367,12000000.0
2005-09-15 08:24:00,6.09393,6.09393,6.09277,6.09345,13000000.0
2005-09-15 08:25:00,6.09337,6.09387,6.09206,6.09316,12000000.0
2005-09-15 08:26:00,6.09283,6.09412,6.09193,6.09234,13000000.0
2005-09-15 08:27:00,6.09293,6.09329,6.09226,6.09226,11000000.0
2005-09-15 08:28:00,6.09251,6.09322,6.09183,6.093,8000000.0
2005-09-15 08:29:00,6.09307,6.09307,6.09175,6.09234,12000000.0
2005-09-15 08:30:00,6.09279,6.09284,6.09137,6.09213,11000000.0
2005-09-15 08:31:00,6.09302,6.09407,6.09183,6.09407,10000000.0
2005-09-15 08:32:00,6.09414,6.0952,6.09299,6.09425,13000000.0
2005-09-15 08:33:00,6.09464,6.09524,6.09363,6.09493,11000000.0
2005-09-15 08:34:00,6.09428,6.09435,6.09232,6.09315,17000000.0
2005-09-15 08:35:00,6.09343,6.09358,6.09193,6.09275,11000000.0
2005-09-15 08:36:00,6.09304,6.09407,6.09243,6.09407,10000000.0
2005-09-15 08:37:00,6.09368,6.09453,6.09337,6.09389,9000000.0
2005-09-15 08:38:00,6.09413,6.09423,6.09325,6.09382,18000000.0
2005-09-15 08:39:00,6.09423,6.0945,6.09311,6.09424,8000000.0
2005-09-15 08:40:00,6.09542,6.09592,6.09395,6.09496,7000000.0
2005-09-15 08:41:00,6.09634,6.09665,6.09499,6.09557,16000000.0
2005-09-15 08:42:00,6.09639,6.097,6.09555,6.09669,14000000.0
2005-09-15 08:43:00,6.09656,6.09681,6.09554,6.09637,12000000.0
2005-09-15 08:44:00,6.09619,6.09705,6.09585,6.09682,9000000.0
2005-09-15 08:45:00,6.09752,6.09752,6.09432,6.09655,18000000.0
2005-09-15 08:46:00,6.09665,6.09665,6.09356,6.09428,14000000.0
2005-09-15 08:47:00,6.09382,6.09419,6.09321,6.09381,18000000.0
2005-09-15 08:48:00,6.09396,6.09582,6.09396,6.09582,12000000.0
2005-09-15 08:49:00,6.09395,6.09637,6.09364,6.09631,14000000.0
2005-09-15 08:50:00,6.0958,6.09647,6.09443,6.09647,16000000.0
2005-09-15 08:51:00,6.0958,6.0972,6.0958,6.09587,21000000.0
2005-09-15 08:52:00,6.09575,6.09657,6.09513,6.09599,20000000.0
2005-09-15 08:53:00,6.09575,6.09667,6.09512,6.09667,7000000.0
2005-09-15 08:54:00,6.09627,6.09691,6.09521,6.09553,17000000.0
2005-09-15 08:55:00,6.09683,6.09785,6.09579,6.09766,12000000.0
2005-09-15 08:56:00,6.09822,6.09899,6.09703,6.09744,17000000.0
2005-09-15 08:57:00,6.09911,6.10045,6.09862,6.09959,16000000.0
2005-09-15 08:58:00,6.09958,6.10105,6.09889,6.10076,12000000.0
2005-09-15 08:59:00,6.10163,6.10223,6.10043,6.10223,13000000.0
2005-09-15 09:00:00,6.10141,6.10179,6.10033,6.10179,17000000.0
2005-09-15 09:01:00,6.10038,6.10188,6.09992,6.10002,13000000.0
2005-09-15 09:02:00,6.0997,6.10023,6.09882,6.10023,8000000.0
2005-09-15 09:03:00,6.10057,6.10133,6.09943,6.10133,16000000.0
2005-09-15 09:04:00,6.10079,6.10112,6.09961,6.1004,8000000.0
2005-09-15 09:05:00,6.10111,6.10189,6.101,6.10144,11000000.0
2005-09-15 09:06:00,6.10031,6.10104,6.09991,6.10083,10000000.0
2005-09-15 09:07:00,6.10101,6.1013,6.09922,6.10047,10000000.0
2005-09-15 09:08:00,6.10005,6.10163,6.10005,6.101,19000000.0
2005-09-15 09:09:00,6.10129,6.1036,6.10129,6.10334,16000000.0
2005-09-15 09:10:00,6.10369,6.1043,6.10212,6.1043,8000000.0
2005-09-15 09:11:00,6.10337,6.10448,6.10275,6.1028,11000000.0
2005-09-15 09:12:00,6.10265,6.10369,6.10067,6.10067,16000000.0
2005-09-15 09:13:00,6.10196,6.1027,6.10014,6.10185,15000000.0
2005-09-15 09:14:00,6.10227,6.10355,6.10223,6.10353,17000000.0
2005-09-15 09:15:00,6.1039,6.1039,6.10199,6.10309,12000000.0
2005-09-15 09:16:00,6.10292,6.10341,6.10212,6.1023,14000000.0
2005-09-15 09:17:00,6.1024,6.10306,6.10183,6.1023,14000000.0
2005-09-15 09:18:00,6.10297,6.10408,6.1027,6.10408,18000000.0
2005-09-15 09:19:00,6.10375,6.10436,6.10221,6.1035,14000000.0
2005-09-15 09:20:00,6.10469,6.1053,6.10277,6.10529,18000000.0
2005-09-15 09:21:00,6.10524,6.10551,6.10371,6.10438,17000000.0
2005-09-15 09:22:00,6.1046,6.10466,6.10315,6.10433,13000000.0
2005-09-15 09:23:00,6.10447,6.10483,6.10242,6.10242,12000000.0
2005-09-15 09:24:00,6.10301,6.10343,6.10135,6.1028,14000000.0
2005-09-15 09:25:00,6.10209,6.10263,6.10125,6.10125,9000000.0
2005-09-15 09:26:00,6.10126,6.10316,6.10123,6.10277,13000000.0
2005-09-15 09:27:00,6.10249,6.10293,6.10114,6.10114,13000000.0
2005-09-15 09:28:00,6.10102,6.10244,6.10039,6.10244,19000000.0
2005-09-15 09:29:00,6.10224,6.10268,6.10107,6.10107,14000000.0
2005-09-15 09:30:00,6.10225,6.10309,6.10191,6.1026,15000000.0
2005-09-15 09:31:00,6.10277,6.1036,6.10243,6.10324,11000000.0
2005-09-15 09:32:00,6.10284,6.10324,6.10043,6.10052,16000000.0
2005-09-15 09:33:00,6.10182,6.10197,6.10022,6.10197,9000000.0
2005-09-15 09:34:00,6.10277,6.10277,6.10118,6.10161,18000000.0
2005-09-15 09:35:00,6.10055,6.10184,6.09996,6.10084,14000000.0
2005-09-15 09:36:00,6.10023,6.10173,6.09983,6.10028,16000000.0
2005-09-15 09:37:00,6.10134,6.10237,6.10058,6.10058,20000000.0
2005-09-15 09:38:00,6.10078,6.10159,6.09991,6.10002,19000000.0
2005-09-15 09:39:00,6.10021,6.10037,6.09891,6.10014,16000000.0
2005-09-15 09:40:00,6.10088,6.10106,6.09919,6.09986,12000000.0
2005-09-15 09:41:00,6.10008,6.10111,6.09896,6.10104,18000000.0
2005-09-15 09:42:00,6.101,6.101,6.09964,6.10036,16000000.0
2005-09-15 09:43:00,6.10095,6.10119,6.10027,6.10107,15000000.0
2005-09-15 09:44:00,6.10165,6.10178,6.10011,6.10104,13000000.0
2005-09-15 09:45:00,6.1014,6.1016,6.10074,6.1016,13000000.0
2005-09-15 09:46:00,6.1019,6.1019,6.10006,6.10145,17000000.0
2005-09-15 09:47:00,6.10068,6.10108,6.09903,6.09998,13000000.0
2005-09-15 09:48:00,6.10031,6.10077,6.09944,6.10026,16000000.0
2005-09-15 09:49:00,6.1017,6.10302,6.10069,6.10176,17000000.0
2005-09-15 09:50:00,6.10124,6.1021,6.09978,6.09982,12000000.0
2005-09-15 09:51:00,6.09931,6.10008,6.09767,6.09897,16000000.0
2005-09-15 09:52:00,6.09883,6.09883,6.09714,6.09879,16000000.0
2005-09-15 09:53:00,6.09846,6.0992,6.0975,6.09828,15000000.0
2005-09-15 09:54:00,6.09823,6.09852,6.09745,6.09822,15000000.0
2005-09-15 09:55:00,6.09916,6.1022,6.09836,6.1022,15000000.0
2005-09-15 09:56:00,6.10191,6.10191,6.09802,6.09841,17000000.0
2005-09-15 09:57:00,6.09841,6.09885,6.09764,6.09824,12000000.0
2005-09-15 09:58:00,6.09847,6.09892,6.09772,6.09826,14000000.0
2005-09-15 09:59:00,6.09854,6.09877,6.09721,6.09778,10000000.0
2005-09-15 10:00:00,6.09742,6.10263,6.09742,6.09843,11000000.0
2005-09-15 10:01:00,6.09634,6.09713,6.09548,6.09713,24000000.0
2005-09-15 10:02:00,6.09674,6.09674,6.09504,6.09577,14000000.0
2005-09-15 10:03:00,6.09589,6.09589,6.09363,6.09518,16000000.0
2005-09-15 10:04:00,6.09428,6.09474,6.09328,6.09403,10000000.0
2005-09-15 10:05:00,6.09462,6.10166,6.09444,6.09636,10000000.0
2005-09-15 10:06:00,6.09401,6.09427,6.09276,6.09283,9000000.0
2005-09-15 10:07:00,6.09208,6.09454,6.09208,6.09448,11000000.0
2005-09-15 10:08:00,6.09392,6.09469,6.09382,6.09434,9000000.0
2005-09-15 10:09:00,6.09502,6.09536,6.09428,6.09536,11000000.0
2005-09-15 10:10:00,6.0958,6.09643,6.09489,6.09572,15000000.0
2005-09-15 10:11:00,6.09549,6.09594,6.0946,6.09594,16000000.0
2005-09-15 10:12:00,6.0959,6.09648,6.09465,6.09479,19000000.0
2005-09-15 10:13:00,6.09546,6.09565,6.09381,6.09511,9000000.0
2005-09-15 10:14:00,6.09514,6.09584,6.09452,6.09491,11000000.0
2005-09-15 10:15:00,6.09486,6.09606,6.09461,6.0956,8000000.0
2005-09-15 10:16:00,6.0965,6.09699,6.09555,6.09571,17000000.0
2005-09-15 10:17:00,6.09664,6.09732,6.09527,6.09661,16000000.0
2005-09-15 10:18:00,6.09614,6.09715,6.09581,6.09706,16000000.0
2005-09-15 10:19:00,6.09682,6.09726,6.09591,6.09661,17000000.0
2005-09-15 10:20:00,6.09676,6.09764,6.09587,6.0969,16000000.0
2005-09-15 10:21:00,6.09611,6.09667,6.09582,6.09602,7000000.0
2005-09-15 10:22:00,6.09652,6.09685,6.09508,6.09659,10000000.0
2005-09-15 10:23:00,6.0961,6.09677,6.0953,6.09556,14000000.0
2005-09-15 10:24:00,6.09519,6.0957,6.09462,6.0957,13000000.0
2005-09-15 10:25:00,6.09591,6.09697,6.09521,6.09574,12000000.0
2005-09-15 10:26:00,6.09571,6.0983,6.0957,6.09582,11000000.0
2005-09-15 10:27:00,6.09532,6.09601,6.09502,6.0952,13000000.0
2005-09-15 10:28:00,6.09552,6.09708,6.09542,6.09592,13000000.0
2005-09-15 10:29:00,6.09549,6.09588,6.09486,6.09535,11000000.0
2005-09-15 10:30:00,6.09499,6.09582,6.09426,6.09482,9000000.0
2005-09-15 10:31:00,6.09554,6.09626,6.09444,6.09469,16000000.0
2005-09-15 10:32:00,6.09494,6.09545,6.09417,6.09417,9000000.0
2005-09-15 10:33:00,6.09495,6.09575,6.09277,6.09575,12000000.0
2005-09-15 10:34:00,6.09611,6.09627,6.09521,6.09619,11000000.0
2005-09-15 10:35:00,6.09498,6.09575,6.09387,6.09572,17000000.0
2005-09-15 10:36:00,6.09433,6.09447,6.09301,6.09436,10000000.0
2005-09-15 10:37:00,6.0944,6.09511,6.09203,6.0937,15000000.0
2005-09-15 10:38:00,6.09381,6.09381,6.09195,6.09237,17000000.0
2005-09-15 10:39:00,6.09222,6.09379,6.09222,6.0933,13000000.0
2005-09-15 10:40:00,6.09362,6.09362,6.09242,6.09288,10000000.0
2005-09-15 10:41:00,6.09238,6.09348,6.09175,6.09336,15000000.0
2005-09-15 10:42:00,6.09281,6.09393,6.0921,6.0921,12000000.0
2005-09-15 10:43:00,6.09238,6.09371,6.09238,6.09349,13000000.0
2005-09-15 10:44:00,6.09264,6.09419,6.09264,6.0939,12000000.0
2005-09-15 10:45:00,6.09412,6.09452,6.09304,6.09384,13000000.0
2005-09-15 10:46:00,6.09385,6.0951,6.09271,6.09271,13000000.0
2005-09-15 10:47:00,6.09386,6.09459,6.09327,6.09443,7000000.0
2005-09-15 10:48:00,6.09432,6.09562,6.09392,6.09458,12000000.0
2005-09-15 10:49:00,6.09409,6.09473,6.09345,6.09416,10000000.0
2005-09-15 10:50:00,6.0936,6.09561,6.09348,6.09403,14000000.0
2005-09-15 10:51:00,6.09431,6.09607,6.09431,6.09563,11000000.0
2005-09-15 10:52:00,6.09577,6.09577,6.09354,6.09436,20000000.0
2005-09-15 10:53:00,6.09452,6.09456,6.09343,6.09379,9000000.0
2005-09-15 10:54:00,6.09394,6.09452,6.09272,6.0941,18000000.0
2005-09-15 10:55:00,6.09438,6.0944,6.0918,6.09336,10000000.0
2005-09-15 10:56:00,6.09468,6.09546,6.09403,6.09403,11000000.0
2005-09-15 10:57:00,6.09468,6.09489,6.09315,6.09315,8000000.0
2005-09-15 10:58:00,6.09313,6.09467,6.09312,6.09312,10000000.0
2005-09-15 10:59:00,6.09241,6.0941,6.09241,6.0941,10000000.0
2005-09-15 11:00:00,6.09341,6.09374,6.09206,6.09284,15000000.0
2005-09-15 11:01:00,6.09312,6.09312,6.09123,6.0924,12000000.0
2005-09-15 11:02:00,6.09127,6.09291,6.09127,6.09281,8000000.0
2005-09-15 11:03:00,6.09269,6.09269,6.09086,6.09166,11000000.0
2005-09-15 11:04:00,6.09139,6.0922,6.09042,6.09127,15000000.0
2005-09-15 11:05:00,6.0907,6.09283,6.0907,6.09228,17000000.0
2005-09-15 11:06:00,6.09216,6.09216,6.09094,6.09163,12000000.0
2005-09-15 11:07:00,6.09184,6.09306,6.09168,6.09306,11000000.0
2005-09-15 11:08:00,6.0929,6.093,6.09093,6.09202,22000000.0
2005-09-15 11:09:00,6.0913,6.0916,6.09012,6.09091,9000000.0
2005-09-15 11:10:00,6.09019,6.09151,6.09019,6.09096,16000000.0
2005-09-15 11:11:00,6.09107,6.09149,6.09081,6.09149,7000000.0
2005-09-15 11:12:00,6.09192,6.09259,6.09149,6.09252,15000000.0
2005-09-15 11:13:00,6.09292,6.09292,6.09225,6.0926,11000000.0
2005-09-15 11:14:00,6.09295,6.09406,6.09294,6.09356,18000000.0
2005-09-15 11:15:00,6.09367,6.09391,6.09288,6.09291,11000000.0
2005-09-15 11:16:00,6.09297,6.09472,6.09286,6.0942,13000000.0
2005-09-15 11:17:00,6.09477,6.09621,6.09392,6.094,13000000.0
2005-09-15 11:18:00,6.09459,6.09572,6.09396,6.09396,9000000.0
2005-09-15 11:19:00,6.0953,6.0966,6.09475,6.09481,17000000.0
2005-09-15 11:20:00,6.09545,6.09573,6.09305,6.09305,14000000.0
2005-09-15 11:21:00,6.09309,6.09469,6.09309,6.09451,14000000.0
2005-09-15 11:22:00,6.09472,6.097,6.09471,6.09638,22000000.0
2005-09-15 11:23:00,6.09643,6.09643,6.09404,6.09404,8000000.0
2005-09-15 11:24:00,6.09474,6.09532,6.09335,6.09346,18000000.0
2005-09-15 11:25:00,6.09364,6.09396,6.09261,6.09318,9000000.0
2005-09-15 11:26:00,6.09277,6.09345,6.09163,6.09319,15000000.0
2005-09-15 11:27:00,6.09333,6.09383,6.0924,6.09282,10000000.0
2005-09-15 11:28:00,6.09342,6.09472,6.09342,6.09347,13000000.0
2005-09-15 11:29:00,6.09299,6.09398,6.09257,6.0937,17000000.0
2005-09-15 11:30:00,6.09412,6.09466,6.09203,6.09276,13000000.0
2005-09-15 11:31:00,6.09127,6.09268,6.09071,6.09113,12000000.0
2005-09-15 11:32:00,6.09041,6.09173,6.09012,6.09167,20000000.0
2005-09-15 11:33:00,6.09178,6.09201,6.09008,6.09068,16000000.0
2005-09-15 11:34:00,6.09066,6.09202,6.09009,6.09117,13000000.0
2005-09-15 11:35:00,6.09158,6.09207,6.09067,6.092,14000000.0
2005-09-15 11:36:00,6.09172,6.0931,6.09115,6.09279,11000000.0
2005-09-15 11:37:00,6.09179,6.09308,6.09179,6.09299,16000000.0
2005-09-15 11:38:00,6.09349,6.09349,6.09205,6.09257,8000000.0
2005-09-15 11:39:00,6.09175,6.09243,6.0911,6.09242,11000000.0
2005-09-15 11:40:00,6.09129,6.09258,6.09075,6.09247,12000000.0
2005-09-15 11:41:00,6.092,6.09231,6.09106,6.09218,10000000.0
2005-09-15 11:42:00,6.09201,6.09201,6.09009,6.09034,10000000.0
2005-09-15 11:43:00,6.09152,6.09208,6.0902,6.09164,17000000.0
2005-09-15 11:44:00,6.09218,6.09218,6.09073,6.09081,15000000.0
2005-09-15 11:45:00,6.09073,6.09211,6.09068,6.09068,16000000.0
2005-09-15 11:46:00,6.09142,6.09303,6.09142,6.09233,7000000.0
2005-09-15 11:47:00,6.09233,6.09233,6.09059,6.0912,16000000.0
2005-09-15 11:48:00,6.09046,6.09265,6.09008,6.09256,13000000.0
2005-09-15 11:49:00,6.09308,6.09501,6.0926,6.09501,10000000.0
2005-09-15 11:50:00,6.09539,6.0959,6.09403,6.09472,12000000.0
2005-09-15 11:51:00,6.09448,6.09565,6.09407,6.09506,14000000.0
2005-09-15 11:52:00,6.0954,6.09546,6.09413,6.09532,18000000.0
2005-09-15 11:53:00,6.09481,6.09598,6.09401,6.09517,16000000.0
2005-09-15 11:54:00,6.09506,6.09556,6.09317,6.09317,8000000.0
2005-09-15 11:55:00,6.0942,6.09452,6.09319,6.09337,8000000.0
2005-09-15 11:56:00,6.09263,6.09315,6.09198,6.09219,8000000.0
2005-09-15 11:57:00,6.09268,6.09268,6.09131,6.09183,11000000.0
2005-09-15 11:58:00,6.09186,6.09236,6.09075,6.09075,14000000.0
2005-09-15 11:59:00,6.09078,6.09257,6.09078,6.09094,11000000.0
2005-09-15 12:00:00,6.09166,6.09166,6.08996,6.08996,15000000.0
2005-09-15 12:01:00,6.09,6.09164,6.08911,6.08923,13000000.0
2005-09-15 12:02:00,6.09003,6.09011,6.08871,6.09011,15000000.0
2005-09-15 12:03:00,6.0901,6.09236,6.08944,6.08944,11000000.0
2005-09-15 12:04:00,6.08967,6.09089,6.08921,6.09078,9000000.0
2005-09-15 12:05:00,6.09143,6.09162,6.09042,6.09066,9000000.0
2005-09-15 12:06:00,6.09067,6.09132,6.08976,6.08976,15000000.0
2005-09-15 12:07:00,6.08921,6.09076,6.08916,6.09062,11000000.0
2005-09-15 12:08:00,6.09063,6.09063,6.0898,6.09027,8000000.0
2005-09-15 12:09:00,6.09045,6.09045,6.08891,6.08983,18000000.0
2005-09-15 12:10:00,6.08987,6.09072,6.08827,6.08894,14000000.0
2005-09-15 12:11:00,6.08971,6.09022,6.08912,6.09008,9000000.0
2005-09-15 12:12:00,6.09022,6.09109,6.08886,6.08942,18000000.0
2005-09-15 12:13:00,6.08954,6.08977,6.0884,6.08902,12000000.0
2005-09-15 12:14:00,6.08917,6.09027,6.08917,6.09027,10000000.0
2005-09-15 12:15:00,6.08987,6.09049,6.08942,6.08962,8000000.0
2005-09-15 12:16:00,6.08984,6.09094,6.08947,6.09084,14000000.0
2005-09-15 12:17:00,6.09099,6.09117,6.08975,6.09051,13000000.0
2005-09-15 12:18:00,6.08998,6.0906,6.08946,6.09042,10000000.0
2005-09-15 12:19:00,6.09048,6.0916,6.0901,6.09141,11000000.0
2005-09-15 12:20:00,6.0902,6.09187,6.08928,6.09186,8000000.0
2005-09-15 12:21:00,6.09221,6.09271,6.09158,6.09158,20000000.0
2005-09-15 12:22:00,6.09198,6.09368,6.08958,6.09368,14000000.0
2005-09-15 12:23:00,6.09358,6.09383,6.09264,6.09311,11000000.0
2005-09-15 12:24:00,6.09413,6.09445,6.09269,6.09305,17000000.0
2005-09-15 12:25:00,6.09317,6.09394,6.09271,6.09366,12000000.0
2005-09-15 12:26:00,6.09283,6.0938,6.09258,6.0928,7000000.0
2005-09-15 12:27:00,6.09263,6.09379,6.09263,6.09336,7000000.0
2005-09-15 12:28:00,6.09292,6.09292,6.08901,6.09192,19000000.0
2005-09-15 12:29:00,6.09229,6.09426,6.09222,6.09389,12000000.0
2005-09-15 12:30:00,6.09377,6.09397,6.09321,6.09374,10000000.0
2005-09-15 12:31:00,6.09317,6.09381,6.09217,6.09269,12000000.0
2005-09-15 12:32:00,6.09263,6.09381,6.09263,6.09341,12000000.0
2005-09-15 12:33:00,6.09348,6.09348,6.09203,6.09264,15000000.0
2005-09-15 12:34:00,6.09281,6.09352,6.09176,6.09256,12000000.0
2005-09-15 12:35:00,6.09313,6.0946,6.09313,6.09446,12000000.0
2005-09-15 12:36:00,6.09466,6.09493,6.09349,6.09493,15000000.0
2005-09-15 12:37:00,6.09397,6.09435,6.0932,6.09416,8000000.0
2005-09-15 12:38:00,6.09431,6.09543,6.09374,6.0943,15000000.0
2005-09-15 12:39:00,6.09436,6.09499,6.09399,6.09445,14000000.0
2005-09-15 12:40:00,6.09424,6.09476,6.09317,6.09411,18000000.0
2005-09-15 12:41:00,6.09427,6.09489,6.09395,6.09395,11000000.0
2005-09-15 12:42:00,6.09468,6.09486,6.09385,6.09431,17000000.0
2005-09-15 12:43:00,6.09374,6.0944,6.09257,6.09257,11000000.0
2005-09-15 12:44:00,6.09344,6.09455,6.09308,6.09399,13000000.0
2005-09-15 12:45:00,6.09364,6.09467,6.09364,6.09392,10000000.0
2005-09-15 12:46:00,6.09492,6.09554,6.09376,6.0939,20000000.0
2005-09-15 12:47:00,6.09291,6.09455,6.09028,6.09028,10000000.0
2005-09-15 12:48:00,6.08991,6.09439,6.08991,6.09439,10000000.0
2005-09-15 12:49:00,6.09402,6.09492,6.09324,6.09423,15000000.0
2005-09-15 12:50:00,6.09297,6.09411,6.09246,6.0925,14000000.0
2005-09-15 12:51:00,6.09229,6.0929,6.09032,6.09032,14000000.0
2005-09-15 12:52:00,6.09088,6.09221,6.09046,6.09221,9000000.0
2005-09-15 12:53:00,6.09275,6.09384,6.09165,6.09311,9000000.0
2005-09-15 12:54:00,6.09324,6.09341,6.09148,6.09148,20000000.0
2005-09-15 12:55:00,6.09144,6.09254,6.09112,6.09112,12000000.0
2005-09-15 12:56:00,6.09059,6.09208,6.09059,6.09163,7000000.0
2005-09-15 12:57:00,6.09259,6.09286,6.09139,6.09195,13000000.0
2005-09-15 12:58:00,6.09248,6.09249,6.09062,6.09166,16000000.0
2005-09-15 12:59:00,6.09214,6.09355,6.09204,6.09277,14000000.0
2005-09-15 13:00:00,6.09331,6.09331,6.09162,6.09238,12000000.0
2005-09-15 13:01:00,6.09273,6.09301,6.09187,6.09242,17000000.0
2005-09-15 13:02:00,6.09219,6.09237,6.09144,6.09222,10000000.0
2005-09-15 13:03:00,6.09114,6.09285,6.09053,6.09168,22000000.0
2005-09-15 13:04:00,6.09097,6.0926,6.09097,6.09254,20000000.0
2005-09-15 13:05:00,6.09205,6.09273,6.09072,6.09167,14000000.0
2005-09-15 13:06:00,6.09203,6.09244,6.09073,6.09179,17000000.0
2005-09-15 13:07:00,6.09219,6.09285,6.0919,6.09212,22000000.0
2005-09-15 13:08:00,6.09169,6.09288,6.09131,6.09288,12000000.0
2005-09-15 13:09:00,6.09226,6.09226,6.09059,6.09165,12000000.0
2005-09-15 13:10:00,6.09197,6.09197,6.09007,6.09097,20000000.0
2005-09-15 13:11:00,6.09113,6.09191,6.09044,6.09138,12000000.0
2005-09-15 13:12:00,6.09176,6.09404,6.09092,6.09152,16000000.0
2005-09-15 13:13:00,6.09142,6.09194,6.09033,6.0913,14000000.0
2005-09-15 13:14:00,6.0909,6.09225,6.08991,6.09133,17000000.0
2005-09-15 13:15:00,6.09064,6.09092,6.08976,6.09002,7000000.0
2005-09-15 13:16:00,6.09115,6.09133,6.09047,6.09068,9000000.0
2005-09-15 13:17:00,6.09217,6.09288,6.09159,6.09288,15000000.0
2005-09-15 13:18:00,6.09262,6.09293,6.09163,6.09174,17000000.0
2005-09-15 13:19:00,6.09169,6.09284,6.09115,6.09145,15000000.0
2005-09-15 13:20:00,6.09148,6.09238,6.09072,6.09124,12000000.0
2005-09-15 13:21:00,6.09068,6.09283,6.09068,6.09181,24000000.0
2005-09-15 13:22:00,6.09211,6.09301,6.0914,6.09224,12000000.0
2005-09-15 13:23:00,6.09209,6.09251,6.09116,6.09175,12000000.0
2005-09-15 13:24:00,6.0919,6.09258,6.09086,6.09258,18000000.0
2005-09-15 13:25:00,6.09136,6.09434,6.09136,6.09231,12000000.0
2005-09-15 13:26:00,6.09135,6.09311,6.09135,6.09307,12000000.0
2005-09-15 13:27:00,6.09229,6.09267,6.09123,6.09125,9000000.0
2005-09-15 13:28:00,6.09075,6.0924,6.09032,6.09032,15000000.0
2005-09-15 13:29:00,6.09097,6.09165,6.09079,6.09143,14000000.0
2005-09-15 13:30:00,6.09062,6.09125,6.08993,6.09125,11000000.0
2005-09-15 13:31:00,6.09161,6.09253,6.09122,6.09122,11000000.0
2005-09-15 13:32:00,6.09182,6.09291,6.09151,6.09291,8000000.0
2005-09-15 13:33:00,6.09243,6.0933,6.0923,6.0923,14000000.0
2005-09-15 13:34:00,6.09179,6.09211,6.09122,6.09122,11000000.0
2005-09-15 13:35:00,6.09105,6.09214,6.09105,6.09134,16000000.0
2005-09-15 13:36:00,6.09167,6.09247,6.09162,6.09212,8000000.0
2005-09-15 13:37:00,6.09263,6.09263,6.09111,6.09111,17000000.0
2005-09-15 13:38:00,6.09115,6.09228,6.0899,6.09046,14000000.0
2005-09-15 13:39:00,6.09033,6.0908,6.08956,6.09038,10000000.0
2005-09-15 13:40:00,6.09066,6.09066,6.08898,6.09019,8000000.0
2005-09-15 13:41:00,6.0906,6.0906,6.08932,6.09053,11000000.0
2005-09-15 13:42:00,6.09075,6.09153,6.08976,6.09153,14000000.0
2005-09-15 13:43:00,6.09212,6.09212,6.09098,6.09113,11000000.0
2005-09-15 13:44:00,6.08955,6.09141,6.0883,6.0889,11000000.0
2005-09-15 13:45:00,6.08863,6.0904,6.08863,6.08962,14000000.0
2005-09-15 13:46:00,6.08922,6.08948,6.08853,6.08869,11000000.0
2005-09-15 13:47:00,6.08861,6.0894,6.08807,6.08918,13000000.0
2005-09-15 13:48:00,6.08963,6.09336,6.08963,6.09033,14000000.0
2005-09-15 13:49:00,6.08951,6.09016,6.08875,6.08899,12000000.0
2005-09-15 13:50:00,6.0893,6.08949,6.08811,6.08811,16000000.0
2005-09-15 13:51:00,6.0885,6.0916,6.0885,6.09003,14000000.0
2005-09-15 13:52:00,6.08971,6.09044,6.08909,6.08978,10000000.0
2005-09-15 13:53:00,6.08855,6.08913,6.08782,6.08782,10000000.0
2005-09-15 13:54:00,6.08777,6.08922,6.0876,6.08851,8000000.0
2005-09-15 13:55:00,6.08862,6.08924,6.08766,6.08862,13000000.0
2005-09-15 13:56:00,6.08844,6.08979,6.0876,6.08933,17000000.0
2005-09-15 13:57:00,6.08903,6.08957,6.08821,6.08871,13000000.0
2005-09-15 13:58:00,6.08852,6.08881,6.08803,6.08823,7000000.0
2005-09-15 13:59:00,6.08804,6.08837,6.08673,6.08673,9000000.0
2005-09-15 14:00:00,6.08793,6.09027,6.08702,6.08702,7000000.0
2005-09-15 14:01:00,6.08754,6.08789,6.08677,6.0876,11000000.0
2005-09-15 14:02:00,6.08842,6.08917,6.08756,6.08917,19000000.0
2005-09-15 14:03:00,6.08929,6.09062,6.08895,6.09062,13000000.0
2005-09-15 14:04:00,6.09059,6.09125,6.08932,6.09125,22000000.0
2005-09-15 14:05:00,6.09174,6.09281,6.08878,6.09138,17000000.0
2005-09-15 14:06:00,6.09179,6.09179,6.09039,6.091,11000000.0
2005-09-15 14:07:00,6.09097,6.09175,6.0906,6.09118,9000000.0
2005-09-15 14:08:00,6.08969,6.09092,6.08818,6.09092,11000000.0
2005-09-15 14:09:00,6.09142,6.09153,6.08999,6.09029,12000000.0
2005-09-15 14:10:00,6.08998,6.09143,6.08951,6.09133,13000000.0
2005-09-15 14:11:00,6.0914,6.09227,6.08992,6.09137,14000000.0
2005-09-15 14:12:00,6.09069,6.09179,6.09034,6.09132,11000000.0
2005-09-15 14:13:00,6.09155,6.09372,6.09095,6.09372,11000000.0
2005-09-15 14:14:00,6.09443,6.09479,6.0916,6.09335,7000000.0
2005-09-15 14:15:00,6.09484,6.09582,6.09404,6.09464,14000000.0
2005-09-15 14:16:00,6.0934,6.0942,6.09154,6.09281,13000000.0
2005-09-15 14:17:00,6.09195,6.09293,6.09137,6.09198,22000000.0
2005-09-15 14:18:00,6.09089,6.0932,6.09089,6.09249,15000000.0
2005-09-15 14:19:00,6.0922,6.09419,6.09174,6.09419,12000000.0
2005-09-15 14:20:00,6.09405,6.09425,6.09243,6.09326,7000000.0
2005-09-15 14:21:00,6.09396,6.09497,6.0924,6.0924,13000000.0
2005-09-15 14:22:00,6.09364,6.0938,6.09068,6.09312,8000000.0
2005-09-15 14:23:00,6.09452,6.09494,6.09334,6.09338,11000000.0
2005-09-15 14:24:00,6.09299,6.09354,6.09202,6.09224,13000000.0
2005-09-15 14:25:00,6.0918,6.09246,6.09029,6.09187,15000000.0
2005-09-15 14:26:00,6.09162,6.09181,6.0903,6.091,8000000.0
2005-09-15 14:27:00,6.09079,6.09088,6.08998,6.0901,10000000.0
2005-09-15 14:28:00,6.09165,6.093,6.09057,6.09155,11000000.0
2005-09-15 14:29:00,6.09168,6.09169,6.09008,6.09008,21000000.0
2005-09-15 14:30:00,6.09084,6.09313,6.09046,6.09046,11000000.0
2005-09-15 14:31:00,6.08897,6.08969,6.08675,6.08798,17000000.0
2005-09-15 14:32:00,6.08954,6.09083,6.08855,6.09071,15000000.0
2005-09-15 14:33:00,6.09256,6.09351,6.09246,6.09351,8000000.0
2005-09-15 14:34:00,6.09613,6.09826,6.09547,6.09826,9000000.0
2005-09-15 14:35:00,6.09896,6.09928,6.09714,6.09733,11000000.0
2005-09-15 14:36:00,6.09749,6.10019,6.09712,6.09945,15000000.0
2005-09-15 14:37:00,6.10008,6.10008,6.09771,6.09848,8000000.0
2005-09-15 14:38:00,6.09883,6.10195,6.09883,6.10113,10000000.0
2005-09-15 14:39:00,6.10047,6.10197,6.09978,6.10168,19000000.0
2005-09-15 14:40:00,6.10273,6.1055,6.10273,6.10546,15000000.0
2005-09-15 14:41:00,6.10519,6.10519,6.10296,6.10349,15000000.0
2005-09-15 14:42:00,6.10191,6.10277,6.1007,6.1007,17000000.0
2005-09-15 14:43:00,6.10083,6.10083,6.09806,6.1001,15000000.0
2005-09-15 14:44:00,6.09871,6.10029,6.09869,6.09982,15000000.0
2005-09-15 14:45:00,6.09873,6.10101,6.09856,6.10082,9000000.0
2005-09-15 14:46:00,6.10016,6.10016,6.09899,6.0994,11000000.0
2005-09-15 14:47:00,6.09887,6.09956,6.09805,6.09859,12000000.0
2005-09-15 14:48:00,6.09715,6.09885,6.09469,6.09815,12000000.0
2005-09-15 14:49:00,6.09714,6.0987,6.09706,6.09858,12000000.0
2005-09-15 14:50:00,6.09859,6.10036,6.09833,6.09901,15000000.0
2005-09-15 14:51:00,6.09925,6.10179,6.09925,6.10092,10000000.0
2005-09-15 14:52:00,6.10045,6.10203,6.10027,6.10143,13000000.0
2005-09-15 14:53:00,6.10173,6.10228,6.09916,6.10195,13000000.0
2005-09-15 14:54:00,6.10274,6.10276,6.10099,6.10188,9000000.0
2005-09-15 14:55:00,6.10236,6.1028,6.09998,6.09998,16000000.0
2005-09-15 14:56:00,6.10058,6.10154,6.09911,6.10154,15000000.0
2005-09-15 14:57:00,6.10087,6.10158,6.0993,6.0993,15000000.0
2005-09-15 14:58:00,6.09758,6.1005,6.09758,6.09958,11000000.0
2005-09-15 14:59:00,6.10039,6.10103,6.09938,6.09938,14000000.0
2005-09-15 15:00:00,6.09881,6.09899,6.09717,6.0977,18000000.0
2005-09-15 15:01:00,6.09747,6.09797,6.09655,6.09702,12000000.0
2005-09-15 15:02:00,6.0967,6.0991,6.09649,6.09878,7000000.0
2005-09-15 15:03:00,6.09842,6.09881,6.09801,6.09837,18000000.0
2005-09-15 15:04:00,6.09815,6.09857,6.09722,6.09787,21000000.0
2005-09-15 15:05:00,6.09701,6.09897,6.09701,6.09867,13000000.0
2005-09-15 15:06:00,6.09907,6.09933,6.09816,6.099,14000000.0
2005-09-15 15:07:00,6.09983,6.10003,6.09811,6.09811,22000000.0
2005-09-15 15:08:00,6.09831,6.09974,6.09831,6.09974,10000000.0
2005-09-15 15:09:00,6.0989,6.10022,6.0989,6.10022,9000000.0
2005-09-15 15:10:00,6.09992,6.09992,6.09706,6.09788,14000000.0
2005-09-15 15:11:00,6.09611,6.0969,6.09577,6.09642,12000000.0
2005-09-15 15:12:00,6.09702,6.09807,6.09544,6.09773,13000000.0
2005-09-15 15:13:00,6.09745,6.09841,6.09609,6.09697,12000000.0
2005-09-15 15:14:00,6.09847,6.09882,6.09775,6.09865,10000000.0
2005-09-15 15:15:00,6.09892,6.10038,6.09825,6.09973,16000000.0
2005-09-15 15:16:00,6.09996,6.09996,6.09731,6.09773,15000000.0
2005-09-15 15:17:00,6.09805,6.0988,6.09714,6.0977,14000000.0
2005-09-15 15:18:00,6.0979,6.10166,6.09636,6.10166,12000000.0
2005-09-15 15:19:00,6.10257,6.10257,6.10063,6.10077,11000000.0
2005-09-15 15:20:00,6.10071,6.10166,6.0987,6.10017,14000000.0
2005-09-15 15:21:00,6.10045,6.1019,6.10021,6.10041,14000000.0
2005-09-15 15:22:00,6.10183,6.10252,6.10109,6.10252,10000000.0
2005-09-15 15:23:00,6.10219,6.10235,6.10062,6.10155,11000000.0
2005-09-15 15:24:00,6.10144,6.10164,6.10019,6.10069,10000000.0
2005-09-15 15:25:00,6.10147,6.10225,6.10054,6.10097,16000000.0
2005-09-15 15:26:00,6.10177,6.10177,6.09982,6.10094,15000000.0
2005-09-15 15:27:00,6.10134,6.10178,6.10084,6.1016,10000000.0
2005-09-15 15:28:00,6.10109,6.10145,6.10001,6.10001,11000000.0
2005-09-15 15:29:00,6.09958,6.10119,6.09856,6.10119,19000000.0
2005-09-15 15:30:00,6.10248,6.10287,6.10108,6.10271,10000000.0
2005-09-15 15:31:00,6.10334,6.10334,6.10195,6.10293,14000000.0
2005-09-15 15:32:00,6.1024,6.10539,6.10179,6.10539,12000000.0
2005-09-15 15:33:00,6.10649,6.10774,6.1062,6.10689,20000000.0
2005-09-15 15:34:00,6.10613,6.10663,6.10328,6.10328,12000000.0
2005-09-15 15:35:00,6.10391,6.10406,6.10265,6.10299,12000000.0
2005-09-15 15:36:00,6.10232,6.1043,6.10172,6.1043,10000000.0
2005-09-15 15:37:00,6.1032,6.1049,6.1032,6.10424,10000000.0
2005-09-15 15:38:00,6.10274,6.10397,6.1019,6.10272,13000000.0
2005-09-15 15:39:00,6.10456,6.10472,6.10378,6.10428,7000000.0
2005-09-15 15:40:00,6.10183,6.10197,6.09937,6.09937,10000000.0
2005-09-15 15:41:00,6.09865,6.10095,6.09826,6.10095,9000000.0
2005-09-15 15:42:00,6.10046,6.10062,6.0991,6.09983,13000000.0
2005-09-15 15:43:00,6.09839,6.10025,6.09839,6.09921,16000000.0
2005-09-15 15:44:00,6.0994,6.09989,6.09856,6.09919,14000000.0
2005-09-15 15:45:00,6.09913,6.10006,6.09777,6.09946,15000000.0
2005-09-15 15:46:00,6.09961,6.10015,6.09883,6.09966,13000000.0
2005-09-15 15:47:00,6.09876,6.10247,6.09872,6.10247,9000000.0
2005-09-15 15:48:00,6.10138,6.10196,6.10078,6.10137,21000000.0
2005-09-15 15:49:00,6.10179,6.10179,6.10011,6.10113,23000000.0
2005-09-15 15:50:00,6.10087,6.10087,6.09905,6.09945,12000000.0
2005-09-15 15:51:00,6.10012,6.1014,6.09897,6.09957,19000000.0
2005-09-15 15:52:00,6.09998,6.10103,6.09898,6.10083,15000000.0
2005-09-15 15:53:00,6.10072,6.10142,6.10022,6.10032,14000000.0
2005-09-15 15:54:00,6.10039,6.10111,6.09864,6.10111,15000000.0
2005-09-15 15:55:00,6.10163,6.10163,6.09971,6.10026,12000000.0
2005-09-15 15:56:00,6.10143,6.10229,6.10068,6.10134,18000000.0
2005-09-15 15:57:00,6.10193,6.10195,6.09918,6.09918,10000000.0
2005-09-15 15:58:00,6.09987,6.10031,6.09868,6.09886,22000000.0
2005-09-15 15:59:00,6.09932,6.10366,6.09915,6.10168,12000000.0
2005-09-15 16:00:00,6.09995,6.10139,6.09981,6.10139,12000000.0
2005-09-15 16:01:00,6.10153,6.10153,6.09937,6.09937,12000000.0
2005-09-15 16:02:00,6.10022,6.10094,6.09811,6.10094,13000000.0
2005-09-15 16:03:00,6.10158,6.10238,6.09938,6.09962,13000000.0
2005-09-15 16:04:00,6.09989,6.10206,6.09989,6.10052,11000000.0
2005-09-15 16:05:00,6.10082,6.10213,6.10065,6.10148,9000000.0
2005-09-15 16:06:00,6.10108,6.10219,6.10044,6.10044,14000000.0
2005-09-15 16:07:00,6.10057,6.1025,6.10035,6.10171,15000000.0
2005-09-15 16:08:00,6.10292,6.106,6.10261,6.10574,15000000.0
2005-09-15 16:09:00,6.10619,6.10619,6.10394,6.10403,17000000.0
2005-09-15 16:10:00,6.10338,6.10417,6.10225,6.10292,14000000.0
2005-09-15 16:11:00,6.10193,6.10206,6.10054,6.10113,9000000.0
2005-09-15 16:12:00,6.10126,6.10163,6.10055,6.10077,15000000.0
2005-09-15 16:13:00,6.10034,6.10034,6.09935,6.10016,14000000.0
2005-09-15 16:14:00,6.0984,6.09973,6.09715,6.0996,12000000.0
2005-09-15 16:15:00,6.0991,6.09965,6.09723,6.09723,14000000.0
2005-09-15 16:16:00,6.09755,6.09852,6.09683,6.09811,13000000.0
2005-09-15 16:17:00,6.09942,6.09979,6.09721,6.099,18000000.0
2005-09-15 16:18:00,6.09998,6.10101,6.09846,6.10057,13000000.0
2005-09-15 16:19:00,6.10137,6.10137,6.09993,6.10055,8000000.0
2005-09-15 16:20:00,6.10119,6.10132,6.10021,6.10043,13000000.0
2005-09-15 16:21:00,6.10002,6.10093,6.09825,6.09825,12000000.0
2005-09-15 16:22:00,6.09792,6.09957,6.09789,6.09793,11000000.0
2005-09-15 16:23:00,6.09805,6.09909,6.09789,6.09833,14000000.0
2005-09-15 16:24:00,6.09896,6.09963,6.09771,6.09963,15000000.0
2005-09-15 16:25:00,6.09946,6.09946,6.09796,6.09891,11000000.0
2005-09-15 16:26:00,6.09865,6.09865,6.09734,6.09734,8000000.0
2005-09-15 16:27:00,6.09822,6.09866,6.09789,6.09836,10000000.0
2005-09-15 16:28:00,6.09846,6.09946,6.09814,6.09917,15000000.0
2005-09-15 16:29:00,6.09824,6.10005,6.09824,6.09984,7000000.0
2005-09-15 16:30:00,6.09966,6.10002,6.0982,6.09959,16000000.0
2005-09-15 16:31:00,6.09991,6.1003,6.09786,6.09908,14000000.0
2005-09-15 16:32:00,6.09846,6.09977,6.09818,6.09977,7000000.0
2005-09-15 16:33:00,6.09875,6.10113,6.09875,6.09954,8000000.0
2005-09-15 16:34:00,6.0997,6.10118,6.0997,6.10046,8000000.0
2005-09-15 16:35:00,6.10095,6.10147,6.09989,6.09989,9000000.0
2005-09-15 16:36:00,6.09987,6.10136,6.09987,6.09998,13000000.0
2005-09-15 16:37:00,6.09991,6.10202,6.09991,6.09996,18000000.0
2005-09-15 16:38:00,6.09968,6.10108,6.09864,6.0998,18000000.0
2005-09-15 16:39:00,6.0977,6.09882,6.09717,6.09752,20000000.0
2005-09-15 16:40:00,6.09716,6.09779,6.09631,6.09757,13000000.0
2005-09-15 16:41:00,6.09697,6.09771,6.09543,6.09771,20000000.0
2005-09-15 16:42:00,6.09657,6.09657,6.09409,6.09455,18000000.0
2005-09-15 16:43:00,6.0928,6.0963,6.0928,6.09492,15000000.0
2005-09-15 16:44:00,6.09484,6.09484,6.09347,6.09428,20000000.0
2005-09-15 16:45:00,6.09454,6.09567,6.0937,6.09567,13000000.0
2005-09-15 16:46:00,6.09615,6.09711,6.09594,6.09622,15000000.0
2005-09-15 16:47:00,6.09712,6.09785,6.09578,6.09578,8000000.0
2005-09-15 16:48:00,6.09577,6.09731,6.09508,6.09731,11000000.0
2005-09-15 16:49:00,6.09782,6.09819,6.09576,6.09676,12000000.0
2005-09-15 16:50:00,6.09693,6.09724,6.09659,6.09687,15000000.0
2005-09-15 16:51:00,6.09751,6.09907,6.09751,6.09907,18000000.0
2005-09-15 16:52:00,6.09866,6.09866,6.09662,6.0977,14000000.0
2005-09-15 16:53:00,6.0976,6.09863,6.0974,6.09809,8000000.0
2005-09-15 16:54:00,6.09792,6.09872,6.09709,6.09743,11000000.0
2005-09-15 16:55:00,6.09785,6.09791,6.09636,6.09791,12000000.0
2005-09-15 16:56:00,6.09664,6.09781,6.09619,6.09754,10000000.0
2005-09-15 16:57:00,6.09741,6.09741,6.09611,6.09638,8000000.0
2005-09-15 16:58:00,6.09686,6.09705,6.09496,6.09649,9000000.0
2005-09-15 16:59:00,6.09691,6.09767,6.09553,6.09679,13000000.0
2005-09-15 17:00:00,6.09664,6.09727,6.09622,6.09676,11000000.0
2005-09-15 17:01:00,6.09654,6.09726,6.09578,6.09703,12000000.0
2005-09-15 17:02:00,6.09772,6.09783,6.09654,6.09733,10000000.0
2005-09-15 17:03:00,6.09697,6.09779,6.09614,6.09646,16000000.0
2005-09-15 17:04:00,6.09643,6.09698,6.09559,6.09591,13000000.0
2005-09-15 17:05:00,6.09485,6.09547,6.09268,6.09268,16000000.0
2005-09-15 17:06:00,6.09225,6.09476,6.09221,6.09463,12000000.0
2005-09-15 17:07:00,6.09474,6.09479,6.09359,6.09454,8000000.0
2005-09-15 17:08:00,6.09443,6.09586,6.09443,6.09549,21000000.0
2005-09-15 17:09:00,6.09533,6.09545,6.09372,6.09372,16000000.0
2005-09-15 17:10:00,6.09457,6.09567,6.09408,6.09562,11000000.0
2005-09-15 17:11:00,6.09609,6.09645,6.09427,6.09427,11000000.0
2005-09-15 17:12:00,6.09423,6.09522,6.09264,6.09522,9000000.0
2005-09-15 17:13:00,6.09536,6.09569,6.09468,6.09539,9000000.0
2005-09-15 17:14:00,6.09542,6.09586,6.09531,6.09573,17000000.0
2005-09-15 17:15:00,6.09591,6.09663,6.09575,6.09663,11000000.0
2005-09-15 17:16:00,6.09673,6.09714,6.09599,6.09691,15000000.0
2005-09-15 17:17:00,6.09703,6.0976,6.09574,6.0976,13000000.0
2005-09-15 17:18:00,6.09789,6.09789,6.0962,6.09636,15000000.0
2005-09-15 17:19:00,6.09622,6.09723,6.09569,6.09705,17000000.0
2005-09-15 17:20:00,6.09676,6.09728,6.09537,6.09629,12000000.0
2005-09-15 17:21:00,6.09573,6.09853,6.09573,6.09852,7000000.0
2005-09-15 17:22:00,6.09747,6.09747,6.09613,6.09677,14000000.0
2005-09-15 17:23:00,6.09744,6.09981,6.09744,6.09956,13000000.0
2005-09-15 17:24:00,6.10031,6.10099,6.09931,6.10052,9000000.0
2005-09-15 17:25:00,6.10168,6.10168,6.09899,6.09963,11000000.0
2005-09-15 17:26:00,6.09906,6.09998,6.09806,6.09917,16000000.0
2005-09-15 17:27:00,6.09945,6.09951,6.09805,6.09938,9000000.0
2005-09-15 17:28:00,6.09948,6.09951,6.09819,6.09938,15000000.0
2005-09-15 17:29:00,6.09875,6.09875,6.09715,6.09749,11000000.0
2005-09-15 17:30:00,6.0981,6.0981,6.09556,6.09556,19000000.0
2005-09-15 17:31:00,6.09474,6.09592,6.09474,6.09578,11000000.0
2005-09-15 17:32:00,6.09655,6.09686,6.0956,6.09686,9000000.0
2005-09-15 17:33:00,6.09677,6.09677,6.09517,6.09535,10000000.0
2005-09-15 17:34:00,6.0954,6.09638,6.09457,6.09622,14000000.0
2005-09-15 17:35:00,6.0975,6.09875,6.09581,6.09581,13000000.0
2005-09-15 17:36:00,6.09571,6.09679,6.09571,6.09653,11000000.0
2005-09-15 17:37:00,6.09688,6.09769,6.09601,6.09637,15000000.0
2005-09-15 17:38:00,6.09671,6.09777,6.09586,6.09706,17000000.0
2005-09-15 17:39:00,6.09796,6.09834,6.09783,6.09828,8000000.0
2005-09-15 17:40:00,6.09842,6.09842,6.09673,6.09691,12000000.0
2005-09-15 17:41:00,6.09652,6.0982,6.09624,6.09721,21000000.0
2005-09-15 17:42:00,6.09742,6.09834,6.09742,6.09816,13000000.0
2005-09-15 17:43:00,6.09841,6.09919,6.0979,6.09914,11000000.0
2005-09-15 17:44:00,6.09885,6.09904,6.09732,6.09853,19000000.0
2005-09-15 17:45:00,6.09897,6.09966,6.09784,6.09912,10000000.0
2005-09-15 17:46:00,6.09923,6.09961,6.0982,6.0988,13000000.0
2005-09-15 17:47:00,6.09989,6.09989,6.09802,6.09802,9000000.0
2005-09-15 17:48:00,6.09785,6.0988,6.09718,6.09723,14000000.0
2005-09-15 17:49:00,6.09845,6.09938,6.0973,6.09759,14000000.0
2005-09-15 17:50:00,6.09687,6.09802,6.09565,6.09679,17000000.0
2005-09-15 17:51:00,6.09607,6.09668,6.09555,6.09628,13000000.0
2005-09-15 17:52:00,6.09668,6.09794,6.09591,6.09683,24000000.0
2005-09-15 17:53:00,6.09724,6.098,6.09638,6.098,16000000.0
2005-09-15 17:54:00,6.09897,6.0993,6.09803,6.09835,16000000.0
2005-09-15 17:55:00,6.09798,6.09848,6.0975,6.0977,13000000.0
2005-09-15 17:56:00,6.09724,6.09848,6.0957,6.09848,15000000.0
2005-09-15 17:57:00,6.09891,6.09952,6.09776,6.09892,10000000.0
2005-09-15 17:58:00,6.0981,6.09948,6.09745,6.09854,15000000.0
2005-09-15 17:59:00,6.099,6.0993,6.09768,6.09807,13000000.0
2005-09-15 18:00:00,6.09614,6.09668,6.09386,6.09623,7000000.0
2005-09-15 18:01:00,6.09496,6.09621,6.09349,6.09397,18000000.0
2005-09-15 18:02:00,6.0941,6.09479,6.09268,6.09342,17000000.0
2005-09-15 18:03:00,6.09347,6.09564,6.09347,6.09564,16000000.0
2005-09-15 18:04:00,6.09638,6.09765,6.09626,6.09712,14000000.0
2005-09-15 18:05:00,6.09727,6.09781,6.09641,6.09731,13000000.0
2005-09-15 18:06:00,6.09654,6.09693,6.0944,6.09617,18000000.0
2005-09-15 18:07:00,6.09509,6.09509,6.09298,6.09408,12000000.0
2005-09-15 18:08:00,6.09483,6.09565,6.09386,6.09423,18000000.0
2005-09-15 18:09:00,6.09469,6.09616,6.09432,6.0953,12000000.0
2005-09-15 18:10:00,6.0958,6.09786,6.09568,6.09786,13000000.0
2005-09-15 18:11:00,6.09977,6.10234,6.0993,6.10234,10000000.0
2005-09-15 18:12:00,6.10243,6.10354,6.10184,6.10184,11000000.0
2005-09-15 18:13:00,6.10158,6.10206,6.09869,6.09907,14000000.0
2005-09-15 18:14:00,6.09861,6.09886,6.09689,6.09689,10000000.0
2005-09-15 18:15:00,6.09631,6.09901,6.09631,6.09901,10000000.0
2005-09-15 18:16:00,6.09928,6.09998,6.09742,6.09742,9000000.0
2005-09-15 18:17:00,6.09884,6.10028,6.09817,6.09942,18000000.0
2005-09-15 18:18:00,6.09975,6.10128,6.09923,6.09959,14000000.0
2005-09-15 18:19:00,6.09993,6.10019,6.09837,6.09843,10000000.0
2005-09-15 18:20:00,6.09764,6.09804,6.09674,6.09714,15000000.0
2005-09-15 18:21:00,6.097,6.09743,6.09568,6.09605,18000000.0
2005-09-15 18:22:00,6.09597,6.09597,6.09234,6.09234,14000000.0
2005-09-15 18:23:00,6.09353,6.09353,6.09171,6.09171,7000000.0
2005-09-15 18:24:00,6.09242,6.09609,6.09242,6.09609,9000000.0
2005-09-15 18:25:00,6.09601,6.09677,6.09468,6.09501,13000000.0
2005-09-15 18:26:00,6.09413,6.09536,6.09406,6.09406,16000000.0
2005-09-15 18:27:00,6.09368,6.09483,6.09274,6.09483,14000000.0
2005-09-15 18:28:00,6.09394,6.09411,6.09258,6.09346,13000000.0
2005-09-15 18:29:00,6.09188,6.09311,6.09133,6.09267,11000000.0
2005-09-15 18:30:00,6.0932,6.09346,6.09136,6.09247,16000000.0
2005-09-15 18:31:00,6.09219,6.09352,6.09188,6.09343,12000000.0
2005-09-15 18:32:00,6.09387,6.09393,6.09198,6.09256,11000000.0
2005-09-15 18:33:00,6.09241,6.09291,6.09212,6.09291,13000000.0
2005-09-15 18:34:00,6.09226,6.09417,6.09226,6.09417,13000000.0
2005-09-15 18:35:00,6.09417,6.09436,6.09244,6.09299,18000000.0
2005-09-15 18:36:00,6.09326,6.09405,6.09248,6.09335,18000000.0
2005-09-15 18:37:00,6.09349,6.09468,6.09298,6.09386,18000000.0
2005-09-15 18:38:00,6.09457,6.09554,6.09352,6.09552,11000000.0
2005-09-15 18:39:00,6.09573,6.09637,6.09464,6.09637,11000000.0
2005-09-15 18:40:00,6.09603,6.09603,6.09467,6.09484,14000000.0
2005-09-15 18:41:00,6.09425,6.09519,6.09398,6.09398,16000000.0
2005-09-15 18:42:00,6.09405,6.09571,6.09378,6.09489,14000000.0
2005-09-15 18:43:00,6.09442,6.0947,6.09368,6.09368,10000000.0
2005-09-15 18:44:00,6.09381,6.09422,6.09235,6.09235,13000000.0
2005-09-15 18:45:00,6.09359,6.09361,6.09195,6.09272,13000000.0
2005-09-15 18:46:00,6.0925,6.09343,6.09164,6.09319,12000000.0
2005-09-15 18:47:00,6.09346,6.09437,6.09277,6.09409,14000000.0
2005-09-15 18:48:00,6.09414,6.09503,6.09358,6.09446,15000000.0
2005-09-15 18:49:00,6.09409,6.09415,6.09349,6.09391,12000000.0
2005-09-15 18:50:00,6.09371,6.09468,6.09371,6.09441,9000000.0
2005-09-15 18:51:00,6.09409,6.09454,6.09318,6.09454,17000000.0
2005-09-15 18:52:00,6.09466,6.0949,6.09308,6.09448,9000000.0
2005-09-15 18:53:00,6.09441,6.09456,6.09296,6.09396,14000000.0
2005-09-15 18:54:00,6.09376,6.09376,6.09253,6.09253,14000000.0
2005-09-15 18:55:00,6.09273,6.09482,6.09273,6.09482,10000000.0
2005-09-15 18:56:00,6.09492,6.095,6.09407,6.09407,16000000.0
2005-09-15 18:57:00,6.09373,6.09431,6.09254,6.09344,17000000.0
2005-09-15 18:58:00,6.09287,6.09509,6.09287,6.09491,14000000.0
2005-09-15 18:59:00,6.0962,6.0962,6.09339,6.0944,14000000.0
2005-09-15 19:00:00,6.09346,6.09656,6.09297,6.09297,15000000.0
2005-09-15 19:01:00,6.09351,6.095,6.09351,6.09465,15000000.0
2005-09-15 19:02:00,6.09454,6.09462,6.09311,6.09394,14000000.0
2005-09-15 19:03:00,6.0944,6.09566,6.09416,6.09434,14000000.0
2005-09-15 19:04:00,6.09424,6.09561,6.09408,6.09491,12000000.0
2005-09-15 19:05:00,6.09564,6.09737,6.09511,6.09737,15000000.0
2005-09-15 19:06:00,6.0976,6.09868,6.09708,6.09757,16000000.0
2005-09-15 19:07:00,6.09729,6.09893,6.09686,6.09706,20000000.0
2005-09-15 19:08:00,6.09757,6.09796,6.0971,6.0979,8000000.0
2005-09-15 19:09:00,6.09619,6.09792,6.09519,6.09629,17000000.0
2005-09-15 19:10:00,6.0963,6.09703,6.09592,6.09628,9000000.0
2005-09-15 19:11:00,6.09769,6.09803,6.09628,6.09628,16000000.0
2005-09-15 19:12:00,6.09712,6.0981,6.09607,6.09803,13000000.0
2005-09-15 19:13:00,6.09754,6.09754,6.09592,6.09668,10000000.0
2005-09-15 19:14:00,6.09745,6.09745,6.09613,6.09635,20000000.0
2005-09-15 19:15:00,6.09607,6.09791,6.09607,6.09791,12000000.0
2005-09-15 19:16:00,6.09857,6.09881,6.09667,6.09879,8000000.0
2005-09-15 19:17:00,6.09965,6.0999,6.09771,6.09875,18000000.0
2005-09-15 19:18:00,6.09888,6.09974,6.097,6.09974,11000000.0
2005-09-15 19:19:00,6.09902,6.09902,6.09724,6.09812,12000000.0
2005-09-15 19:20:00,6.09817,6.09825,6.09781,6.09793,14000000.0
2005-09-15 19:21:00,6.09779,6.09811,6.09699,6.09774,13000000.0
2005-09-15 19:22:00,6.09774,6.09805,6.09696,6.09805,12000000.0
2005-09-15 19:23:00,6.09794,6.09845,6.09735,6.09787,14000000.0
2005-09-15 19:24:00,6.09679,6.0977,6.09656,6.0977,19000000.0
2005-09-15 19:25:00,6.09769,6.09798,6.09698,6.0974,8000000.0
2005-09-15 19:26:00,6.09723,6.09741,6.09717,6.09736,7000000.0
2005-09-15 19:27:00,6.09684,6.09748,6.09574,6.09574,20000000.0
2005-09-15 19:28:00,6.09611,6.09698,6.09579,6.09637,17000000.0
2005-09-15 19:29:00,6.09658,6.09672,6.09634,6.09652,10000000.0
2005-09-15 19:30:00,6.09647,6.09758,6.09633,6.0964,15000000.0
2005-09-15 19:31:00,6.0959,6.09711,6.09574,6.09574,11000000.0
2005-09-15 19:32:00,6.09552,6.09656,6.09552,6.09656,9000000.0
2005-09-15 19:33:00,6.09703,6.09703,6.09509,6.09614,14000000.0
2005-09-15 19:34:00,6.09606,6.09681,6.09509,6.09509,17000000.0
2005-09-15 19:35:00,6.09526,6.09703,6.09526,6.09703,8000000.0
2005-09-15 19:36:00,6.09565,6.09855,6.09507,6.0967,15000000.0
2005-09-15 19:37:00,6.09581,6.09581,6.09497,6.09558,8000000.0
2005-09-15 19:38:00,6.0959,6.09596,6.09555,6.09586,15000000.0
2005-09-15 19:39:00,6.09584,6.09629,6.09484,6.09523,17000000.0
2005-09-15 19:40:00,6.09677,6.09677,6.09442,6.09481,16000000.0
2005-09-15 19:41:00,6.09383,6.0955,6.09383,6.09529,11000000.0
2005-09-15 19:42:00,6.09586,6.09683,6.09486,6.09677,15000000.0
2005-09-15 19:43:00,6.09829,6.09876,6.09704,6.09721,14000000.0
2005-09-15 19:44:00,6.09608,6.09759,6.09548,6.09665,14000000.0
2005-09-15 19:45:00,6.09607,6.09718,6.09585,6.09709,15000000.0
2005-09-15 19:46:00,6.09716,6.09739,6.09615,6.09615,15000000.0
2005-09-15 19:47:00,6.09712,6.09823,6.09682,6.09823,16000000.0
2005-09-15 19:48:00,6.09812,6.09897,6.09733,6.09733,16000000.0
2005-09-15 19:49:00,6.0965,6.09872,6.09588,6.09872,8000000.0
2005-09-15 19:50:00,6.09878,6.09938,6.09818,6.09938,9000000.0
2005-09-15 19:51:00,6.1001,6.10141,6.09911,6.10072,19000000.0
2005-09-15 19:52:00,6.09895,6.09945,6.09847,6.09847,11000000.0
2005-09-15 19:53:00,6.0991,6.1,6.09804,6.1,14000000.0
2005-09-15 19:54:00,6.09999,6.10076,6.09933,6.10002,18000000.0
2005-09-15 19:55:00,6.09935,6.1001,6.0989,6.09955,13000000.0
2005-09-15 19:56:00,6.09986,6.10077,6.0993,6.0993,10000000.0
2005-09-15 19:57:00,6.09967,6.101,6.09932,6.09954,16000000.0
2005-09-15 19:58:00,6.09899,6.10008,6.09899,6.10004,15000000.0
2005-09-15 19:59:00,6.10034,6.10034,6.09887,6.09999,14000000.0
2005-09-15 20:00:00,6.099,6.09963,6.09885,6.0991,11000000.0
2005-09-15 20:01:00,6.09905,6.10101,6.09904,6.10081,24000000.0
2005-09-15 20:02:00,6.1,6.10005,6.09936,6.09999,11000000.0
2005-09-15 20:03:00,6.10001,6.10018,6.09993,6.10007,11000000.0
2005-09-15 20:04:00,6.09964,6.10096,6.09932,6.10096,10000000.0
2005-09-15 20:05:00,6.10098,6.10098,6.09973,6.09984,17000000.0
2005-09-15 20:06:00,6.09998,6.10185,6.09998,6.10185,10000000.0
2005-09-15 20:07:00,6.1019,6.10279,6.10034,6.10052,14000000.0
2005-09-15 20:08:00,6.10129,6.10136,6.09969,6.09969,13000000.0
2005-09-15 20:09:00,6.09992,6.10069,6.09967,6.10011,11000000.0
2005-09-15 20:10:00,6.10017,6.1004,6.09976,6.10023,11000000.0
2005-09-15 20:11:00,6.10001,6.10023,6.09866,6.09967,9000000.0
2005-09-15 20:12:00,6.09965,6.10013,6.09839,6.09946,16000000.0
2005-09-15 20:13:00,6.0996,6.10024,6.09871,6.09871,11000000.0
2005-09-15 20:14:00,6.0989,6.10023,6.09855,6.09855,19000000.0
2005-09-15 20:15:00,6.09844,6.09981,6.09787,6.09921,13000000.0
2005-09-15 20:16:00,6.09952,6.10055,6.09781,6.09866,15000000.0
2005-09-15 20:17:00,6.09836,6.09836,6.09693,6.09693,8000000.0
2005-09-15 20:18:00,6.09757,6.09816,6.09749,6.09787,14000000.0
2005-09-15 20:19:00,6.09815,6.09946,6.09798,6.09946,14000000.0
2005-09-15 20:20:00,6.09917,6.09931,6.09784,6.09884,12000000.0
2005-09-15 20:21:00,6.09791,6.0985,6.09791,6.0985,9000000.0
2005-09-15 20:22:00,6.0986,6.09879,6.09731,6.09731,17000000.0
2005-09-15 20:23:00,6.0973,6.0992,6.0973,6.09788,11000000.0
2005-09-15 20:24:00,6.09785,6.09902,6.09785,6.09862,16000000.0
2005-09-15 20:25:00,6.09859,6.09859,6.09827,6.09827,11000000.0
2005-09-15 20:26:00,6.09837,6.09972,6.09837,6.09936,8000000.0
2005-09-15 20:27:00,6.09955,6.09993,6.09784,6.09954,13000000.0
2005-09-15 20:28:00,6.09879,6.1007,6.09856,6.1007,15000000.0
2005-09-15 20:29:00,6.09958,6.10011,6.09835,6.09947,16000000.0
2005-09-15 20:30:00,6.09884,6.09892,6.09821,6.09839,8000000.0
2005-09-15 20:31:00,6.098,6.09839,6.09701,6.09709,18000000.0
2005-09-15 20:32:00,6.09737,6.09795,6.09717,6.09726,7000000.0
2005-09-15 20:33:00,6.09738,6.09833,6.09661,6.09833,13000000.0
2005-09-15 20:34:00,6.09808,6.09808,6.0963,6.09795,13000000.0
2005-09-15 20:35:00,6.09717,6.09793,6.09685,6.09736,9000000.0
2005-09-15 20:36:00,6.09712,6.09793,6.09668,6.09668,17000000.0
2005-09-15 20:37:00,6.0967,6.09785,6.09643,6.09643,14000000.0
2005-09-15 20:38:00,6.09778,6.098,6.09647,6.09647,16000000.0
2005-09-15 20:39:00,6.09652,6.09797,6.09652,6.09759,14000000.0
2005-09-15 20:40:00,6.09732,6.09793,6.09615,6.09615,17000000.0
2005-09-15 20:41:00,6.09684,6.09743,6.09555,6.09627,16000000.0
2005-09-15 20:42:00,6.0968,6.09836,6.09629,6.09731,22000000.0
2005-09-15 20:43:00,6.09723,6.09723,6.09636,6.0967,18000000.0
2005-09-15 20:44:00,6.09635,6.09728,6.09626,6.09641,16000000.0
2005-09-15 20:45:00,6.09613,6.09628,6.09593,6.09615,8000000.0
2005-09-15 20:46:00,6.09693,6.09748,6.0959,6.09654,19000000.0
2005-09-15 20:47:00,6.09544,6.09638,6.09523,6.09523,12000000.0
2005-09-15 20:48:00,6.09538,6.09657,6.09521,6.09559,9000000.0
2005-09-15 20:49:00,6.09546,6.09605,6.09546,6.09582,19000000.0
2005-09-15 20:50:00,6.09572,6.09594,6.09565,6.0957,15000000.0
2005-09-15 20:51:00,6.09593,6.09657,6.09517,6.09657,9000000.0
2005-09-15 20:52:00,6.09661,6.09661,6.09548,6.09552,11000000.0
2005-09-15 20:53:00,6.09618,6.09652,6.09549,6.09549,15000000.0
2005-09-15 20:54:00,6.09602,6.09687,6.09598,6.09672,12000000.0
2005-09-15 20:55:00,6.09621,6.0967,6.09507,6.0967,18000000.0
2005-09-15 20:56:00,6.0965,6.09696,6.09569,6.09593,12000000.0
2005-09-15 20:57:00,6.09572,6.09578,6.09471,6.09496,13000000.0
2005-09-15 20:58:00,6.09548,6.09613,6.09511,6.09572,11000000.0
2005-09-15 20:59:00,6.09677,6.09764,6.09623,6.0975,11000000.0
2005-09-15 21:00:00,6.09774,6.09774,6.0959,6.0959,17000000.0
2005-09-15 21:01:00,6.09686,6.09709,6.09504,6.09662,10000000.0
2005-09-15 21:02:00,6.09639,6.09653,6.09595,6.09599,8000000.0
2005-09-15 21:03:00,6.09606,6.09666,6.0952,6.0952,19000000.0
2005-09-15 21:04:00,6.0961,6.0973,6.09605,6.0968,18000000.0
2005-09-15 21:05:00,6.09668,6.09783,6.09611,6.09695,14000000.0
2005-09-15 21:06:00,6.09659,6.09669,6.09545,6.09573,12000000.0
2005-09-15 21:07:00,6.09534,6.09628,6.09497,6.09502,10000000.0
2005-09-15 21:08:00,6.09613,6.09662,6.09521,6.09577,14000000.0
2005-09-15 21:09:00,6.0955,6.09607,6.09493,6.09493,16000000.0
2005-09-15 21:10:00,6.09441,6.09618,6.09432,6.0953,15000000.0
2005-09-15 21:11:00,6.09617,6.09617,6.09461,6.09461,13000000.0
2005-09-15 21:12:00,6.0961,6.0961,6.09503,6.09547,10000000.0
2005-09-15 21:13:00,6.09541,6.09604,6.09465,6.09494,14000000.0
2005-09-15 21:14:00,6.09523,6.09523,6.09443,6.09443,10000000.0
2005-09-15 21:15:00,6.09525,6.09532,6.09506,6.09526,15000000.0
2005-09-15 21:16:00,6.09672,6.09864,6.0961,6.09761,11000000.0
2005-09-15 21:17:00,6.09726,6.09726,6.09601,6.09612,13000000.0
2005-09-15 21:18:00,6.0958,6.0958,6.09535,6.09554,17000000.0
2005-09-15 21:19:00,6.09564,6.09692,6.09564,6.09692,12000000.0
2005-09-15 21:20:00,6.09658,6.0966,6.09547,6.09618,14000000.0
2005-09-15 21:21:00,6.09658,6.09688,6.09473,6.09473,11000000.0
2005-09-15 21:22:00,6.09505,6.09572,6.09451,6.09572,9000000.0
2005-09-15 21:23:00,6.09627,6.09652,6.09405,6.09405,7000000.0
2005-09-15 21:24:00,6.09402,6.09622,6.09402,6.09404,11000000.0
2005-09-15 21:25:00,6.09445,6.096,6.09445,6.09557,7000000.0
2005-09-15 21:26:00,6.09531,6.09597,6.09449,6.09461,13000000.0
2005-09-15 21:27:00,6.095,6.09652,6.095,6.09652,11000000.0
2005-09-15 21:28:00,6.09666,6.09671,6.09601,6.09601,15000000.0
2005-09-15 21:29:00,6.09551,6.09618,6.09389,6.09389,12000000.0
2005-09-15 21:30:00,6.09387,6.09508,6.09387,6.09508,10000000.0
2005-09-15 21:31:00,6.09483,6.09497,6.0941,6.09489,10000000.0
2005-09-15 21:32:00,6.09377,6.0948,6.09362,6.09417,12000000.0
2005-09-15 21:33:00,6.09477,6.09512,6.09397,6.09512,19000000.0
2005-09-15 21:34:00,6.09557,6.09651,6.09557,6.09651,8000000.0
2005-09-15 21:35:00,6.09623,6.09623,6.09355,6.09355,20000000.0
2005-09-15 21:36:00,6.09326,6.09401,6.09305,6.09305,19000000.0
2005-09-15 21:37:00,6.09389,6.09678,6.09389,6.09641,19000000.0
2005-09-15 21:38:00,6.09667,6.0967,6.09605,6.09663,13000000.0
2005-09-15 21:39:00,6.09594,6.09757,6.09594,6.09704,17000000.0
2005-09-15 21:40:00,6.09668,6.0969,6.09569,6.0969,7000000.0
2005-09-15 21:41:00,6.09642,6.09655,6.095,6.096,11000000.0
2005-09-15 21:42:00,6.09598,6.09667,6.09506,6.09579,18000000.0
2005-09-15 21:43:00,6.09649,6.09678,6.09488,6.09557,13000000.0
2005-09-15 21:44:00,6.09486,6.096,6.09483,6.09483,16000000.0
2005-09-15 21:45:00,6.09531,6.09564,6.09482,6.09553,11000000.0
2005-09-15 21:46:00,6.09533,6.09537,6.09467,6.09505,13000000.0
2005-09-15 21:47:00,6.09511,6.09534,6.09431,6.09475,13000000.0
2005-09-15 21:48:00,6.09553,6.09774,6.09513,6.0975,17000000.0
2005-09-15 21:49:00,6.09744,6.09744,6.09568,6.09654,8000000.0
2005-09-15 21:50:00,6.09689,6.09708,6.09575,6.09656,11000000.0
2005-09-15 21:51:00,6.09632,6.09632,6.09386,6.09417,13000000.0
2005-09-15 21:52:00,6.0936,6.09457,6.09323,6.09323,13000000.0
2005-09-15 21:53:00,6.09435,6.09461,6.09328,6.09328,14000000.0
2005-09-15 21:54:00,6.09353,6.09423,6.09353,6.09399,11000000.0
2005-09-15 21:55:00,6.09537,6.09671,6.09367,6.09671,17000000.0
2005-09-15 21:56:00,6.09631,6.09631,6.09326,6.09407,12000000.0
2005-09-15 21:57:00,6.09433,6.09433,6.09267,6.09272,16000000.0
2005-09-15 21:58:00,6.09292,6.09467,6.09292,6.09459,9000000.0
2005-09-15 21:59:00,6.09419,6.09419,6.09265,6.0929,18000000.0
2005-09-15 22:00:00,6.0923,6.0942,6.0923,6.09252,13000000.0
2005-09-15 22:01:00,6.09254,6.09318,6.09241,6.09241,11000000.0
2005-09-15 22:02:00,6.09311,6.09421,6.09311,6.09421,17000000.0
2005-09-15 22:03:00,6.09443,6.09443,6.09254,6.09274,23000000.0
2005-09-15 22:04:00,6.09287,6.09447,6.09287,6.0942,15000000.0
2005-09-15 22:05:00,6.09368,6.09422,6.09284,6.09284,14000000.0
2005-09-15 22:06:00,6.0928,6.09394,6.09273,6.09273,15000000.0
2005-09-15 22:07:00,6.09276,6.0943,6.09276,6.0937,9000000.0
2005-09-15 22:08:00,6.09407,6.09457,6.09327,6.09439,18000000.0
2005-09-15 22:09:00,6.09488,6.09501,6.09419,6.09477,11000000.0
2005-09-15 22:10:00,6.09475,6.09519,6.09464,6.09464,7000000.0
2005-09-15 22:11:00,6.09477,6.09518,6.09404,6.0949,8000000.0
2005-09-15 22:12:00,6.09536,6.09536,6.09407,6.09512,16000000.0
2005-09-15 22:13:00,6.09568,6.09568,6.09374,6.09437,24000000.0
2005-09-15 22:14:00,6.09304,6.09383,6.09287,6.09328,9000000.0
2005-09-15 22:15:00,6.09405,6.09473,6.09332,6.09343,10000000.0
2005-09-15 22:16:00,6.09302,6.09432,6.09302,6.09331,13000000.0
2005-09-15 22:17:00,6.093,6.09477,6.093,6.09381,20000000.0
2005-09-15 22:18:00,6.09427,6.09445,6.09374,6.09422,11000000.0
2005-09-15 22:19:00,6.09428,6.09506,6.09362,6.09402,15000000.0
2005-09-15 22:20:00,6.0942,6.09458,6.09319,6.09437,16000000.0
2005-09-15 22:21:00,6.0951,6.0951,6.09373,6.09429,12000000.0
2005-09-15 22:22:00,6.09442,6.09442,6.09327,6.09361,14000000.0
2005-09-15 22:23:00,6.09378,6.09379,6.09288,6.09379,11000000.0
2005-09-15 22:24:00,6.09447,6.09457,6.09426,6.09442,16000000.0
2005-09-15 22:25:00,6.0941,6.09482,6.09312,6.09415,14000000.0
2005-09-15 22:26:00,6.09445,6.09488,6.09375,6.09488,10000000.0
2005-09-15 22:27:00,6.09559,6.09577,6.09533,6.09577,14000000.0
2005-09-15 22:28:00,6.095,6.095,6.09312,6.09312,12000000.0
2005-09-15 22:29:00,6.09248,6.09463,6.09248,6.09385,13000000.0
2005-09-15 22:30:00,6.09264,6.0932,6.09245,6.09272,8000000.0
2005-09-15 22:31:00,6.09294,6.09425,6.09294,6.0938,11000000.0
2005-09-15 22:32:00,6.09409,6.09514,6.09399,6.09425,20000000.0
2005-09-15 22:33:00,6.09383,6.09432,6.0933,6.09374,11000000.0
2005-09-15 22:34:00,6.09357,6.0941,6.09281,6.09281,10000000.0
2005-09-15 22:35:00,6.09439,6.09439,6.09282,6.09282,13000000.0
2005-09-15 22:36:00,6.09235,6.0924,6.09204,6.0924,9000000.0
2005-09-15 22:37:00,6.09235,6.09244,6.09218,6.09236,13000000.0
2005-09-15 22:38:00,6.09304,6.09392,6.09304,6.09392,9000000.0
2005-09-15 22:39:00,6.09413,6.09444,6.0932,6.0934,12000000.0
2005-09-15 22:40:00,6.09269,6.0947,6.09269,6.09409,9000000.0
2005-09-15 22:41:00,6.09339,6.09513,6.09339,6.09399,14000000.0
2005-09-15 22:42:00,6.09384,6.09434,6.09304,6.09304,13000000.0
2005-09-15 22:43:00,6.09286,6.09409,6.09254,6.09409,12000000.0
2005-09-15 22:44:00,6.09384,6.09427,6.09302,6.09427,15000000.0
2005-09-15 22:45:00,6.09439,6.0948,6.09381,6.09478,13000000.0
2005-09-15 22:46:00,6.09461,6.09532,6.09383,6.09383,14000000.0
2005-09-15 22:47:00,6.09384,6.09389,6.09361,6.09379,15000000.0
2005-09-15 22:48:00,6.09445,6.09548,6.09404,6.09432,13000000.0
2005-09-15 22:49:00,6.09594,6.09609,6.09561,6.09561,13000000.0
2005-09-15 22:50:00,6.09505,6.09505,6.09401,6.09414,15000000.0
2005-09-15 22:51:00,6.09485,6.09489,6.09338,6.09338,14000000.0
2005-09-15 22:52:00,6.09371,6.09489,6.09371,6.09371,9000000.0
2005-09-15 22:53:00,6.09344,6.09521,6.0934,6.0934,15000000.0
2005-09-15 22:54:00,6.09439,6.09617,6.0942,6.0942,17000000.0
2005-09-15 22:55:00,6.09578,6.09687,6.0952,6.09524,16000000.0
2005-09-15 22:56:00,6.09515,6.09559,6.09478,6.0948,13000000.0
2005-09-15 22:57:00,6.09465,6.096,6.09438,6.09508,8000000.0
2005-09-15 22:58:00,6.09489,6.09508,6.09388,6.0942,8000000.0
2005-09-15 22:59:00,6.09464,6.09469,6.09326,6.09326,19000000.0
2005-09-15 23:00:00,6.0934,6.09546,6.0934,6.09546,10000000.0
2005-09-15 23:01:00,6.09537,6.09537,6.09434,6.09438,7000000.0
2005-09-15 23:02:00,6.09394,6.09492,6.0937,6.0944,15000000.0
2005-09-15 23:03:00,6.09484,6.09518,6.09477,6.09518,17000000.0
2005-09-15 23:04:00,6.09514,6.09522,6.09491,6.09522,19000000.0
2005-09-15 23:05:00,6.09569,6.09569,6.09417,6.09426,9000000.0
2005-09-15 23:06:00,6.09387,6.09531,6.09323,6.09323,12000000.0
2005-09-15 23:07:00,6.0932,6.09427,6.0932,6.09415,14000000.0
2005-09-15 23:08:00,6.09449,6.09537,6.09372,6.09537,16000000.0
2005-09-15 23:09:00,6.09513,6.09513,6.09288,6.09288,9000000.0
2005-09-15 23:10:00,6.09265,6.09415,6.09265,6.09324,12000000.0
2005-09-15 23:11:00,6.09298,6.09379,6.09298,6.09379,14000000.0
2005-09-15 23:12:00,6.09447,6.09447,6.09352,6.09352,7000000.0
2005-09-15 23:13:00,6.09386,6.09487,6.09358,6.09417,14000000.0
2005-09-15 23:14:00,6.09533,6.09533,6.09368,6.09433,19000000.0
2005-09-15 23:15:00,6.09451,6.09451,6.09412,6.09448,13000000.0
2005-09-15 23:16:00,6.09479,6.09497,6.09389,6.09389,15000000.0
2005-09-15 23:17:00,6.09395,6.09459,6.09384,6.09459,11000000.0
2005-09-15 23:18:00,6.09463,6.09547,6.09447,6.09541,12000000.0
2005-09-15 23:19:00,6.09422,6.09544,6.09422,6.09496,14000000.0
2005-09-15 23:20:00,6.09486,6.09497,6.09466,6.09494,19000000.0
2005-09-15 23:21:00,6.09472,6.09498,6.09464,6.09498,7000000.0
2005-09-15 23:22:00,6.09498,6.09498,6.09465,6.09472,15000000.0
2005-09-15 23:23:00,6.09464,6.09476,6.09352,6.09369,11000000.0
2005-09-15 23:24:00,6.09369,6.09497,6.09341,6.09452,14000000.0
2005-09-15 23:25:00,6.09453,6.09453,6.09347,6.09347,11000000.0
2005-09-15 23:26:00,6.09342,6.09503,6.09342,6.09459,14000000.0
2005-09-15 23:27:00,6.09547,6.09547,6.09432,6.09432,11000000.0
2005-09-15 23:28:00,6.09396,6.09472,6.0937,6.09456,12000000.0
2005-09-15 23:29:00,6.09462,6.0951,6.09348,6.09362,16000000.0
2005-09-15 23:30:00,6.095,6.095,6.09324,6.09422,20000000.0
2005-09-15 23:31:00,6.09358,6.09428,6.09358,6.09422,11000000.0
2005-09-15 23:32:00,6.09434,6.09437,6.09415,6.0942,16000000.0
2005-09-15 23:33:00,6.09427,6.09439,6.09412,6.09415,12000000.0
2005-09-15 23:34:00,6.09382,6.09422,6.09308,6.09308,13000000.0
2005-09-15 23:35:00,6.09275,6.0931,6.09272,6.09284,9000000.0
2005-09-15 23:36:00,6.09297,6.09297,6.09269,6.09295,9000000.0
2005-09-15 23:37:00,6.09328,6.09486,6.09328,6.0946,14000000.0
2005-09-15 23:38:00,6.09461,6.09531,6.09425,6.09449,13000000.0
2005-09-15 23:39:00,6.09414,6.09434,6.0934,6.09347,17000000.0
2005-09-15 23:40:00,6.09358,6.09423,6.09292,6.09391,12000000.0
2005-09-15 23:41:00,6.0941,6.09418,6.09326,6.09418,17000000.0
2005-09-15 23:42:00,6.09445,6.09491,6.09432,6.09483,22000000.0
2005-09-15 23:43:00,6.09456,6.09484,6.09322,6.0935,15000000.0
2005-09-15 23:44:00,6.09285,6.09299,6.09267,6.09299,14000000.0
2005-09-15 23:45:00,6.09275,6.093,6.09275,6.09297,20000000.0
2005-09-15 23:46:00,6.09288,6.093,6.0927,6.093,14000000.0
2005-09-15 23:47:00,6.09301,6.09394,6.09297,6.09324,10000000.0
2005-09-15 23:48:00,6.09325,6.09348,6.09321,6.09333,18000000.0
2005-09-15 23:49:00,6.09373,6.09516,6.09373,6.09516,14000000.0
2005-09-15 23:50:00,6.09525,6.09525,6.09437,6.09444,13000000.0
2005-09-15 23:51:00,6.09456,6.09477,6.09452,6.09453,8000000.0
2005-09-15 23:52:00,6.09465,6.09465,6.0929,6.09343,16000000.0
2005-09-15 23:53:00,6.0937,6.09479,6.09357,6.09362,18000000.0
2005-09-15 23:54:00,6.09295,6.09328,6.09295,6.09317,12000000.0
2005-09-15 23:55:00,6.09286,6.09394,6.09283,6.09323,19000000.0
2005-09-15 23:56:00,6.09329,6.09497,6.09329,6.09497,14000000.0
2005-09-15 23:57:00,6.09481,6.09481,6.09359,6.09359,16000000.0
2005-09-15 23:58:00,6.09302,6.09309,6.09291,6.09293,13000000.0
2005-09-15 23:59:00,6.09341,6.09442,6.09314,6.09425,14000000.0
2005-09-16 00:00:00,6.09522,6.09522,6.09367,6.09367,17000000.0
2005-09-16 00:01:00,6.0936,6.09482,6.0936,6.09482,12000000.0
2005-09-16 00:02:00,6.09494,6.09506,6.09474,6.09491,15000000.0
2005-09-16 00:03:00,6.09471,6.09471,6.09375,6.09418,14000000.0
2005-09-16 00:04:00,6.09453,6.09526,6.09453,6.09526,12000000.0
2005-09-16 00:05:00,6.09545,6.09559,6.09529,6.09555,12000000.0
2005-09-16 00:06:00,6.09527,6.09527,6.09354,6.09354,12000000.0
2005-09-16 00:07:00,6.09435,6.09463,6.09297,6.09297,11000000.0
2005-09-16 00:08:00,6.09312,6.09405,6.09298,6.0939,15000000.0
2005-09-16 00:09:00,6.09386,6.09409,6.09382,6.09404,12000000.0
2005-09-16 00:10:00,6.09484,6.09484,6.09312,6.09312,19000000.0
2005-09-16 00:11:00,6.09297,6.09407,6.09297,6.09407,8000000.0
2005-09-16 00:12:00,6.09422,6.09422,6.09314,6.09316,9000000.0
2005-09-16 00:13:00,6.09309,6.09343,6.09309,6.09324,13000000.0
2005-09-16 00:14:00,6.0932,6.09411,6.0929,6.0929,14000000.0
2005-09-16 00:15:00,6.09274,6.09426,6.09274,6.09324,12000000.0
2005-09-16 00:16:00,6.0929,6.09323,6.09285,6.09323,12000000.0
2005-09-16 00:17:00,6.09334,6.09351,6.09215,6.09215,10000000.0
2005-09-16 00:18:00,6.09198,6.09334,6.09198,6.09303,19000000.0
2005-09-16 00:19:00,6.09313,6.09371,6.09259,6.09259,12000000.0
2005-09-16 00:20:00,6.0923,6.09313,6.09214,6.09299,11000000.0
2005-09-16 00:21:00,6.09361,6.09361,6.09241,6.09241,14000000.0
2005-09-16 00:22:00,6.09233,6.09359,6.09207,6.09209,13000000.0
2005-09-16 00:23:00,6.09207,6.09391,6.09207,6.09328,13000000.0
2005-09-16 00:24:00,6.09312,6.09324,6.0919,6.0919,9000000.0
2005-09-16 00:25:00,6.09156,6.09183,6.09156,6.09183,13000000.0
2005-09-16 00:26:00,6.09167,6.09196,6.09157,6.09159,14000000.0
2005-09-16 00:27:00,6.09163,6.09299,6.09137,6.09153,15000000.0
2005-09-16 00:28:00,6.0923,6.0923,6.09123,6.09123,7000000.0
2005-09-16 00:29:00,6.0911,6.09257,6.0911,6.09257,17000000.0
2005-09-16 00:30:00,6.09197,6.09197,6.09062,6.09124,9000000.0
2005-09-16 00:31:00,6.09108,6.09113,6.08911,6.09021,13000000.0
2005-09-16 00:32:00,6.08895,6.09079,6.08877,6.09079,8000000.0
2005-09-16 00:33:00,6.09007,6.0909,6.08916,6.09021,19000000.0
2005-09-16 00:34:00,6.08938,6.09039,6.08897,6.08974,15000000.0
2005-09-16 00:35:00,6.0889,6.08994,6.08839,6.08936,12000000.0
2005-09-16 00:36:00,6.08916,6.08961,6.08849,6.08849,15000000.0
2005-09-16 00:37:00,6.08822,6.08925,6.08803,6.08879,15000000.0
2005-09-16 00:38:00,6.08744,6.08845,6.08727,6.08819,18000000.0
2005-09-16 00:39:00,6.08791,6.08809,6.08676,6.08809,20000000.0
2005-09-16 00:40:00,6.08836,6.08906,6.08801,6.08868,10000000.0
2005-09-16 00:41:00,6.08856,6.08883,6.08792,6.08883,9000000.0
2005-09-16 00:42:00,6.08905,6.08983,6.08827,6.08966,16000000.0
2005-09-16 00:43:00,6.08954,6.08963,6.08884,6.0889,16000000.0
2005-09-16 00:44:00,6.0888,6.09019,6.0888,6.08931,10000000.0
2005-09-16 00:45:00,6.08943,6.0906,6.08943,6.09022,16000000.0
2005-09-16 00:46:00,6.09033,6.09033,6.08922,6.08991,12000000.0
2005-09-16 00:47:00,6.09046,6.09067,6.08934,6.08974,8000000.0
2005-09-16 00:48:00,6.0897,6.08989,6.08868,6.0893,16000000.0
2005-09-16 00:49:00,6.08964,6.08987,6.08789,6.08789,11000000.0
2005-09-16 00:50:00,6.08926,6.08968,6.08846,6.08873,9000000.0
2005-09-16 00:51:00,6.0883,6.08856,6.08747,6.08809,9000000.0
2005-09-16 00:52:00,6.08786,6.08843,6.08682,6.08762,18000000.0
2005-09-16 00:53:00,6.08769,6.08777,6.08747,6.08756,12000000.0
2005-09-16 00:54:00,6.08804,6.08885,6.08767,6.08829,12000000.0
2005-09-16 00:55:00,6.0889,6.08934,6.08827,6.08927,11000000.0
2005-09-16 00:56:00,6.08972,6.08972,6.08848,6.08848,14000000.0
2005-09-16 00:57:00,6.08783,6.08862,6.08781,6.08791,15000000.0
2005-09-16 00:58:00,6.08794,6.088,6.08773,6.08778,9000000.0
2005-09-16 00:59:00,6.08823,6.08883,6.08785,6.08877,17000000.0
2005-09-16 01:00:00,6.08905,6.08921,6.08787,6.08846,12000000.0
2005-09-16 01:01:00,6.08903,6.08913,6.08777,6.08777,15000000.0
2005-09-16 01:02:00,6.08762,6.08888,6.08761,6.08761,10000000.0
2005-09-16 01:03:00,6.08738,6.08752,6.08723,6.08752,13000000.0
2005-09-16 01:04:00,6.08775,6.08935,6.08775,6.08862,13000000.0
2005-09-16 01:05:00,6.08872,6.08937,6.08827,6.08827,13000000.0
2005-09-16 01:06:00,6.08847,6.091,6.08847,6.0892,12000000.0
2005-09-16 01:07:00,6.08983,6.08995,6.08872,6.08895,13000000.0
2005-09-16 01:08:00,6.08928,6.09021,6.08839,6.08955,15000000.0
2005-09-16 01:09:00,6.08942,6.08942,6.08749,6.08937,17000000.0
2005-09-16 01:10:00,6.08868,6.08879,6.08792,6.08845,10000000.0
2005-09-16 01:11:00,6.08819,6.0884,6.08698,6.08729,11000000.0
2005-09-16 01:12:00,6.08722,6.08771,6.08673,6.08673,10000000.0
2005-09-16 01:13:00,6.08689,6.08735,6.08641,6.08688,11000000.0
2005-09-16 01:14:00,6.08717,6.08851,6.08717,6.08851,13000000.0
2005-09-16 01:15:00,6.08794,6.08824,6.08734,6.08761,9000000.0
2005-09-16 01:16:00,6.08789,6.08884,6.0875,6.08794,12000000.0
2005-09-16 01:17:00,6.08805,6.08977,6.08805,6.08936,11000000.0
2005-09-16 01:18:00,6.08856,6.08954,6.08828,6.08828,12000000.0
2005-09-16 01:19:00,6.08827,6.08977,6.08826,6.08888,19000000.0
2005-09-16 01:20:00,6.08892,6.08949,6.08832,6.08832,11000000.0
2005-09-16 01:21:00,6.08823,6.08948,6.08823,6.08868,12000000.0
2005-09-16 01:22:00,6.08821,6.08827,6.08811,6.08823,9000000.0
2005-09-16 01:23:00,6.08822,6.08824,6.08795,6.08824,13000000.0
2005-09-16 01:24:00,6.08817,6.0893,6.08661,6.08661,14000000.0
2005-09-16 01:25:00,6.08646,6.08817,6.08646,6.08809,11000000.0
2005-09-16 01:26:00,6.08819,6.08819,6.08708,6.08727,10000000.0
2005-09-16 01:27:00,6.08757,6.08879,6.08757,6.08826,17000000.0
2005-09-16 01:28:00,6.08768,6.08854,6.08754,6.08854,13000000.0
2005-09-16 01:29:00,6.08884,6.08905,6.08818,6.0884,19000000.0
2005-09-16 01:30:00,6.08887,6.08887,6.08678,6.0881,15000000.0
2005-09-16 01:31:00,6.08811,6.08915,6.08746,6.08788,15000000.0
2005-09-16 01:32:00,6.08905,6.08938,6.08781,6.08783,12000000.0
2005-09-16 01:33:00,6.0874,6.08903,6.0874,6.08815,8000000.0
2005-09-16 01:34:00,6.08894,6.09016,6.08862,6.08908,18000000.0
2005-09-16 01:35:00,6.08901,6.0907,6.08879,6.0907,12000000.0
2005-09-16 01:36:00,6.09051,6.09083,6.08916,6.08977,16000000.0
2005-09-16 01:37:00,6.0893,6.08969,6.08808,6.08849,15000000.0
2005-09-16 01:38:00,6.08932,6.08932,6.0875,6.08774,18000000.0
2005-09-16 01:39:00,6.08818,6.08943,6.08818,6.08943,10000000.0
2005-09-16 01:40:00,6.08985,6.09028,6.08901,6.0902,11000000.0
2005-09-16 01:41:00,6.08975,6.09097,6.08921,6.08979,16000000.0
2005-09-16 01:42:00,6.08973,6.09078,6.08917,6.08917,14000000.0
2005-09-16 01:43:00,6.08994,6.0905,6.08929,6.09034,16000000.0
2005-09-16 01:44:00,6.0899,6.09014,6.08949,6.09001,15000000.0
2005-09-16 01:45:00,6.09034,6.09075,6.08943,6.09039,16000000.0
2005-09-16 01:46:00,6.09006,6.09092,6.08995,6.08995,9000000.0
2005-09-16 01:47:00,6.08987,6.09168,6.08972,6.09081,17000000.0
2005-09-16 01:48:00,6.09135,6.09263,6.0913,6.0921,16000000.0
2005-09-16 01:49:00,6.09154,6.09295,6.09154,6.09295,10000000.0
2005-09-16 01:50:00,6.09298,6.09347,6.0925,6.09314,11000000.0
2005-09-16 01:51:00,6.09255,6.09289,6.09214,6.09284,12000000.0
2005-09-16 01:52:00,6.09206,6.09258,6.09115,6.09171,12000000.0
2005-09-16 01:53:00,6.09232,6.09232,6.09139,6.09191,18000000.0
2005-09-16 01:54:00,6.0919,6.09208,6.09029,6.09029,14000000.0
2005-09-16 01:55:00,6.09086,6.09086,6.08906,6.0899,18000000.0
2005-09-16 01:56:00,6.08898,6.09018,6.08898,6.08904,8000000.0
2005-09-16 01:57:00,6.08924,6.09039,6.08909,6.09024,13000000.0
2005-09-16 01:58:00,6.09064,6.09127,6.08979,6.08991,11000000.0
2005-09-16 01:59:00,6.09008,6.09137,6.09006,6.09006,11000000.0
2005-09-16 02:00:00,6.08983,6.09124,6.08983,6.0899,16000000.0
2005-09-16 02:01:00,6.09007,6.09178,6.09007,6.09069,21000000.0
2005-09-16 02:02:00,6.09146,6.09222,6.09058,6.09222,10000000.0
2005-09-16 02:03:00,6.09163,6.09163,6.08993,6.09036,8000000.0
2005-09-16 02:04:00,6.09024,6.09112,6.08972,6.08972,14000000.0
2005-09-16 02:05:00,6.09113,6.09199,6.0901,6.09073,14000000.0
2005-09-16 02:06:00,6.09063,6.09139,6.08947,6.09064,15000000.0
2005-09-16 02:07:00,6.08989,6.09031,6.08842,6.08842,10000000.0
2005-09-16 02:08:00,6.08788,6.08988,6.08788,6.089,16000000.0
2005-09-16 02:09:00,6.08956,6.08977,6.08936,6.08955,18000000.0
2005-09-16 02:10:00,6.08952,6.09026,6.08896,6.09026,16000000.0
2005-09-16 02:11:00,6.08919,6.09075,6.08919,6.08984,14000000.0
2005-09-16 02:12:00,6.08981,6.09033,6.08937,6.08937,10000000.0
2005-09-16 02:13:00,6.08931,6.09238,6.08931,6.09238,15000000.0
2005-09-16 02:14:00,6.0919,6.09267,6.09047,6.09084,19000000.0
2005-09-16 02:15:00,6.09084,6.09222,6.09048,6.09048,12000000.0
2005-09-16 02:16:00,6.09117,6.09288,6.09019,6.09139,18000000.0
2005-09-16 02:17:00,6.09039,6.09102,6.09006,6.09006,14000000.0
2005-09-16 02:18:00,6.09072,6.09124,6.09018,6.09081,12000000.0
2005-09-16 02:19:00,6.09068,6.09107,6.08962,6.08962,14000000.0
2005-09-16 02:20:00,6.09077,6.09093,6.0897,6.0897,13000000.0
2005-09-16 02:21:00,6.08968,6.09079,6.08968,6.08982,15000000.0
2005-09-16 02:22:00,6.08972,6.0899,6.08968,6.08968,13000000.0
2005-09-16 02:23:00,6.09001,6.09116,6.0898,6.09083,16000000.0
2005-09-16 02:24:00,6.09052,6.09082,6.08924,6.08943,17000000.0
2005-09-16 02:25:00,6.09038,6.09098,6.08985,6.09098,10000000.0
2005-09-16 02:26:00,6.0903,6.09135,6.08957,6.08966,13000000.0
2005-09-16 02:27:00,6.0896,6.09001,6.08952,6.09001,7000000.0
2005-09-16 02:28:00,6.09058,6.09105,6.08979,6.09105,9000000.0
2005-09-16 02:29:00,6.09079,6.09215,6.0901,6.09114,20000000.0
2005-09-16 02:30:00,6.0925,6.0928,6.09099,6.09231,11000000.0
2005-09-16 02:31:00,6.09251,6.09251,6.09106,6.09106,9000000.0
2005-09-16 02:32:00,6.09062,6.09068,6.08916,6.08917,13000000.0
2005-09-16 02:33:00,6.08984,6.09127,6.08908,6.09127,14000000.0
2005-09-16 02:34:00,6.09009,6.09089,6.08947,6.09035,17000000.0
2005-09-16 02:35:00,6.09048,6.09166,6.09048,6.09144,15000000.0
2005-09-16 02:36:00,6.08983,6.09179,6.08983,6.09013,14000000.0
2005-09-16 02:37:00,6.09021,6.09131,6.09021,6.09099,13000000.0
2005-09-16 02:38:00,6.09087,6.09185,6.09065,6.09138,14000000.0
2005-09-16 02:39:00,6.09045,6.09251,6.09045,6.09237,15000000.0
2005-09-16 02:40:00,6.09135,6.09241,6.09094,6.09094,12000000.0
2005-09-16 02:41:00,6.09083,6.0921,6.09076,6.09199,13000000.0
2005-09-16 02:42:00,6.09224,6.0925,6.09041,6.0925,16000000.0
2005-09-16 02:43:00,6.09241,6.09247,6.09128,6.09247,18000000.0
2005-09-16 02:44:00,6.09355,6.09355,6.09195,6.09294,10000000.0
2005-09-16 02:45:00,6.09364,6.09364,6.09212,6.09212,14000000.0
2005-09-16 02:46:00,6.09247,6.09336,6.09157,6.09157,18000000.0
2005-09-16 02:47:00,6.09247,6.09297,6.09135,6.09266,17000000.0
2005-09-16 02:48:00,6.09283,6.09318,6.09244,6.09248,7000000.0
2005-09-16 02:49:00,6.09291,6.09487,6.09291,6.09392,13000000.0
2005-09-16 02:50:00,6.09373,6.09417,6.09271,6.09277,14000000.0
2005-09-16 02:51:00,6.09259,6.09438,6.09259,6.09438,15000000.0
2005-09-16 02:52:00,6.09273,6.09415,6.0923,6.09315,15000000.0
2005-09-16 02:53:00,6.09262,6.09298,6.09155,6.09185,9000000.0
2005-09-16 02:54:00,6.09199,6.09315,6.09172,6.09271,13000000.0
2005-09-16 02:55:00,6.09218,6.09259,6.09111,6.09159,11000000.0
2005-09-16 02:56:00,6.09159,6.09204,6.09079,6.09094,18000000.0
2005-09-16 02:57:00,6.09141,6.09262,6.09141,6.09144,13000000.0
2005-09-16 02:58:00,6.09092,6.09218,6.09056,6.09173,9000000.0
2005-09-16 02:59:00,6.09174,6.09221,6.09092,6.09111,14000000.0
2005-09-16 03:00:00,6.09116,6.09203,6.09028,6.09203,11000000.0
2005-09-16 03:01:00,6.09306,6.09306,6.091,6.09177,11000000.0
2005-09-16 03:02:00,6.09173,6.09173,6.0909,6.09136,11000000.0
2005-09-16 03:03:00,6.09174,6.09248,6.09028,6.09201,23000000.0
2005-09-16 03:04:00,6.09146,6.09151,6.09123,6.09123,11000000.0
2005-09-16 03:05:00,6.09106,6.09209,6.09053,6.09065,17000000.0
2005-09-16 03:06:00,6.09099,6.09143,6.09065,6.09143,9000000.0
2005-09-16 03:07:00,6.0917,6.09186,6.0915,6.09155,15000000.0
2005-09-16 03:08:00,6.09176,6.09199,6.09058,6.09102,12000000.0
2005-09-16 03:09:00,6.09035,6.09143,6.09027,6.09034,15000000.0
2005-09-16 03:10:00,6.09105,6.09114,6.08963,6.08964,19000000.0
2005-09-16 03:11:00,6.08938,6.08979,6.0892,6.08966,15000000.0
2005-09-16 03:12:00,6.09007,6.09141,6.08982,6.09122,18000000.0
2005-09-16 03:13:00,6.09095,6.09275,6.09095,6.09135,18000000.0
2005-09-16 03:14:00,6.09103,6.09269,6.09103,6.09207,10000000.0
2005-09-16 03:15:00,6.0921,6.09261,6.0917,6.0917,7000000.0
2005-09-16 03:16:00,6.09247,6.09271,6.09161,6.09271,8000000.0
2005-09-16 03:17:00,6.09297,6.09339,6.09124,6.09167,10000000.0
2005-09-16 03:18:00,6.09169,6.09345,6.09169,6.09261,15000000.0
2005-09-16 03:19:00,6.09174,6.09352,6.0916,6.09165,10000000.0
2005-09-16 03:20:00,6.0917,6.09253,6.09078,6.09222,16000000.0
2005-09-16 03:21:00,6.09131,6.09165,6.09011,6.09011,11000000.0
2005-09-16 03:22:00,6.08994,6.09194,6.08994,6.09162,10000000.0
2005-09-16 03:23:00,6.0916,6.09249,6.09107,6.09145,12000000.0
2005-09-16 03:24:00,6.0915,6.09259,6.09086,6.09088,13000000.0
2005-09-16 03:25:00,6.09108,6.09108,6.09027,6.0908,11000000.0
2005-09-16 03:26:00,6.09034,6.091,6.08975,6.09014,13000000.0
2005-09-16 03:27:00,6.091,6.09171,6.0901,6.09098,14000000.0
2005-09-16 03:28:00,6.09126,6.09131,6.08934,6.09042,18000000.0
2005-09-16 03:29:00,6.09002,6.09085,6.0878,6.08885,15000000.0
2005-09-16 03:30:00,6.08819,6.08819,6.08658,6.08658,10000000.0
2005-09-16 03:31:00,6.087,6.08825,6.08633,6.08764,13000000.0
2005-09-16 03:32:00,6.08699,6.08851,6.08667,6.08851,16000000.0
2005-09-16 03:33:00,6.08816,6.08839,6.08701,6.08737,13000000.0
2005-09-16 03:34:00,6.08719,6.08861,6.08677,6.08685,16000000.0
2005-09-16 03:35:00,6.08557,6.08724,6.08547,6.08655,10000000.0
2005-09-16 03:36:00,6.086,6.08685,6.08568,6.08613,11000000.0
2005-09-16 03:37:00,6.08676,6.08782,6.08592,6.08719,13000000.0
2005-09-16 03:38:00,6.08685,6.08791,6.08583,6.08744,13000000.0
2005-09-16 03:39:00,6.08709,6.08709,6.08605,6.08629,13000000.0
2005-09-16 03:40:00,6.08692,6.08773,6.08686,6.0873,12000000.0
2005-09-16 03:41:00,6.08802,6.08893,6.08747,6.08783,16000000.0
2005-09-16 03:42:00,6.08739,6.08829,6.08697,6.08829,21000000.0
2005-09-16 03:43:00,6.08792,6.08818,6.08646,6.08741,18000000.0
2005-09-16 03:44:00,6.08697,6.08697,6.08586,6.08692,15000000.0
2005-09-16 03:45:00,6.08681,6.08713,6.08569,6.08571,9000000.0
2005-09-16 03:46:00,6.08638,6.08666,6.08594,6.08643,8000000.0
2005-09-16 03:47:00,6.08708,6.08712,6.0858,6.0858,11000000.0
2005-09-16 03:48:00,6.08617,6.08633,6.08585,6.08627,9000000.0
2005-09-16 03:49:00,6.08623,6.08651,6.08473,6.08528,16000000.0
2005-09-16 03:50:00,6.08471,6.08521,6.08351,6.08472,19000000.0
2005-09-16 03:51:00,6.08459,6.08508,6.08312,6.08361,9000000.0
2005-09-16 03:52:00,6.08404,6.0848,6.08335,6.0848,19000000.0
2005-09-16 03:53:00,6.08449,6.08497,6.0836,6.0836,10000000.0
2005-09-16 03:54:00,6.08398,6.08524,6.08398,6.08494,17000000.0
2005-09-16 03:55:00,6.08497,6.08504,6.08443,6.08504,16000000.0
2005-09-16 03:56:00,6.08479,6.08596,6.0843,6.08596,7000000.0
2005-09-16 03:57:00,6.08557,6.08723,6.08557,6.08609,11000000.0
2005-09-16 03:58:00,6.08633,6.08763,6.08592,6.08592,12000000.0
2005-09-16 03:59:00,6.08616,6.0875,6.08616,6.08718,17000000.0
2005-09-16 04:00:00,6.08686,6.08709,6.0865,6.08661,12000000.0
2005-09-16 04:01:00,6.08635,6.0866,6.08635,6.08657,16000000.0
2005-09-16 04:02:00,6.08642,6.08669,6.08642,6.08644,14000000.0
2005-09-16 04:03:00,6.08608,6.08679,6.08562,6.08597,12000000.0
2005-09-16 04:04:00,6.08465,6.08688,6.08463,6.08492,16000000.0
2005-09-16 04:05:00,6.08572,6.08595,6.08499,6.08541,13000000.0
2005-09-16 04:06:00,6.08528,6.08659,6.08528,6.08642,16000000.0
2005-09-16 04:07:00,6.08639,6.08698,6.08557,6.08646,13000000.0
2005-09-16 04:08:00,6.08677,6.08696,6.08633,6.0866,14000000.0
2005-09-16 04:09:00,6.08625,6.08726,6.08625,6.08682,10000000.0
2005-09-16 04:10:00,6.08677,6.08805,6.08677,6.08691,12000000.0
2005-09-16 04:11:00,6.08659,6.08699,6.08496,6.08522,14000000.0
2005-09-16 04:12:00,6.08421,6.08445,6.08289,6.08289,19000000.0
2005-09-16 04:13:00,6.08254,6.08352,6.08199,6.08199,20000000.0
2005-09-16 04:14:00,6.08196,6.0833,6.08126,6.08274,12000000.0
2005-09-16 04:15:00,6.0822,6.08276,6.08169,6.08169,8000000.0
2005-09-16 04:16:00,6.08192,6.08317,6.08192,6.08312,13000000.0
2005-09-16 04:17:00,6.08356,6.0843,6.08298,6.0843,15000000.0
2005-09-16 04:18:00,6.08365,6.0848,6.08365,6.08386,9000000.0
2005-09-16 04:19:00,6.08374,6.08456,6.08361,6.0838,12000000.0
2005-09-16 04:20:00,6.08366,6.0845,6.08364,6.08364,9000000.0
2005-09-16 04:21:00,6.08388,6.08425,6.08388,6.0839,17000000.0
2005-09-16 04:22:00,6.08447,6.08498,6.08331,6.08331,14000000.0
2005-09-16 04:23:00,6.08351,6.08433,6.08269,6.08269,10000000.0
2005-09-16 04:24:00,6.08362,6.08406,6.08285,6.08389,12000000.0
2005-09-16 04:25:00,6.08351,6.08402,6.082,6.08298,10000000.0
2005-09-16 04:26:00,6.08196,6.08355,6.08196,6.08355,7000000.0
2005-09-16 04:27:00,6.08325,6.08396,6.08204,6.08334,15000000.0
2005-09-16 04:28:00,6.08304,6.08382,6.08254,6.08382,7000000.0
2005-09-16 04:29:00,6.08386,6.08386,6.08271,6.08351,14000000.0
2005-09-16 04:30:00,6.08351,6.08351,6.0821,6.08269,11000000.0
2005-09-16 04:31:00,6.08268,6.08345,6.08137,6.08137,15000000.0
2005-09-16 04:32:00,6.08148,6.08161,6.07969,6.0807,17000000.0
2005-09-16 04:33:00,6.07994,6.08009,6.0787,6.07931,14000000.0
2005-09-16 04:34:00,6.08025,6.08031,6.07879,6.07982,9000000.0
2005-09-16 04:35:00,6.07994,6.08016,6.07872,6.07963,12000000.0
2005-09-16 04:36:00,6.08011,6.08011,6.07798,6.07911,12000000.0
2005-09-16 04:37:00,6.07782,6.07849,6.07671,6.07706,12000000.0
2005-09-16 04:38:00,6.07707,6.07862,6.07707,6.07713,11000000.0
2005-09-16 04:39:00,6.07833,6.07856,6.0769,6.07745,17000000.0
2005-09-16 04:40:00,6.07662,6.07799,6.07662,6.07758,9000000.0
2005-09-16 04:41:00,6.07809,6.07856,6.07716,6.07718,10000000.0
2005-09-16 04:42:00,6.07735,6.07868,6.07735,6.07747,8000000.0
2005-09-16 04:43:00,6.0773,6.07911,6.07716,6.07829,18000000.0
2005-09-16 04:44:00,6.07823,6.07823,6.07682,6.0775,9000000.0
2005-09-16 04:45:00,6.07816,6.07874,6.07736,6.07756,9000000.0
2005-09-16 04:46:00,6.0777,6.07842,6.0769,6.07795,16000000.0
2005-09-16 04:47:00,6.07869,6.0793,6.07754,6.07851,12000000.0
2005-09-16 04:48:00,6.07887,6.07893,6.07747,6.07835,10000000.0
2005-09-16 04:49:00,6.07638,6.07795,6.07538,6.07606,16000000.0
2005-09-16 04:50:00,6.07628,6.0773,6.07586,6.07672,16000000.0
2005-09-16 04:51:00,6.07725,6.07793,6.07638,6.07771,20000000.0
2005-09-16 04:52:00,6.0778,6.07854,6.07718,6.07771,13000000.0
2005-09-16 04:53:00,6.07813,6.07838,6.077,6.077,11000000.0
2005-09-16 04:54:00,6.07742,6.07808,6.07729,6.07788,11000000.0
2005-09-16 04:55:00,6.07716,6.07859,6.07716,6.07802,12000000.0
2005-09-16 04:56:00,6.07774,6.07872,6.07749,6.07821,16000000.0
2005-09-16 04:57:00,6.07774,6.07877,6.07745,6.07802,7000000.0
2005-09-16 04:58:00,6.07778,6.07917,6.07666,6.07666,13000000.0
2005-09-16 04:59:00,6.07701,6.07882,6.07701,6.07789,17000000.0
2005-09-16 05:00:00,6.07715,6.0787,6.07715,6.07782,10000000.0
2005-09-16 05:01:00,6.07914,6.07914,6.07756,6.07756,13000000.0
2005-09-16 05:02:00,6.07706,6.07881,6.07706,6.07759,18000000.0
2005-09-16 05:03:00,6.07718,6.07841,6.07709,6.0781,9000000.0
2005-09-16 05:04:00,6.07925,6.07925,6.07674,6.07674,12000000.0
2005-09-16 05:05:00,6.07861,6.07892,6.07726,6.07776,10000000.0
2005-09-16 05:06:00,6.07747,6.07844,6.07707,6.07844,20000000.0
2005-09-16 05:07:00,6.07795,6.07795,6.0772,6.07793,10000000.0
2005-09-16 05:08:00,6.07767,6.07802,6.07632,6.07738,17000000.0
2005-09-16 05:09:00,6.07699,6.07724,6.07605,6.0768,15000000.0
2005-09-16 05:10:00,6.07743,6.07871,6.07684,6.07871,10000000.0
2005-09-16 05:11:00,6.07853,6.07853,6.07738,6.07774,16000000.0
2005-09-16 05:12:00,6.0789,6.0789,6.07717,6.07717,7000000.0
2005-09-16 05:13:00,6.07702,6.0781,6.07702,6.07767,12000000.0
2005-09-16 05:14:00,6.07765,6.07885,6.07715,6.07784,14000000.0
2005-09-16 05:15:00,6.07786,6.07859,6.07732,6.07732,16000000.0
2005-09-16 05:16:00,6.07636,6.07762,6.07618,6.07637,15000000.0
2005-09-16 05:17:00,6.07622,6.07722,6.07622,6.07707,10000000.0
2005-09-16 05:18:00,6.07702,6.07764,6.0767,6.07711,13000000.0
2005-09-16 05:19:00,6.07638,6.07768,6.07638,6.07702,13000000.0
2005-09-16 05:20:00,6.07697,6.07697,6.07591,6.07628,20000000.0
2005-09-16 05:21:00,6.07557,6.07575,6.07417,6.0744,9000000.0
2005-09-16 05:22:00,6.07466,6.07542,6.07442,6.07539,17000000.0
2005-09-16 05:23:00,6.07467,6.07576,6.07392,6.07519,14000000.0
2005-09-16 05:24:00,6.07512,6.07635,6.0749,6.07508,19000000.0
2005-09-16 05:25:00,6.07576,6.07695,6.07521,6.07584,13000000.0
2005-09-16 05:26:00,6.0757,6.07649,6.07534,6.07557,13000000.0
2005-09-16 05:27:00,6.07602,6.07727,6.07602,6.07604,13000000.0
2005-09-16 05:28:00,6.07624,6.07692,6.07572,6.07572,10000000.0
2005-09-16 05:29:00,6.07608,6.07768,6.07593,6.07768,17000000.0
2005-09-16 05:30:00,6.07787,6.07791,6.07637,6.07637,21000000.0
2005-09-16 05:31:00,6.07652,6.07762,6.07647,6.0768,13000000.0
2005-09-16 05:32:00,6.07715,6.07827,6.07706,6.07745,16000000.0
2005-09-16 05:33:00,6.07703,6.07793,6.07658,6.07762,13000000.0
2005-09-16 05:34:00,6.07779,6.07832,6.07693,6.07779,13000000.0
2005-09-16 05:35:00,6.07821,6.07913,6.07759,6.07759,14000000.0
2005-09-16 05:36:00,6.0785,6.07946,6.07783,6.07902,18000000.0
2005-09-16 05:37:00,6.07864,6.07923,6.07774,6.07774,12000000.0
2005-09-16 05:38:00,6.07805,6.07968,6.07776,6.07776,13000000.0
2005-09-16 05:39:00,6.07743,6.08008,6.07743,6.0783,21000000.0
2005-09-16 05:40:00,6.0782,6.07944,6.07796,6.07929,14000000.0
2005-09-16 05:41:00,6.07763,6.07902,6.07744,6.07885,13000000.0
2005-09-16 05:42:00,6.07836,6.07885,6.07789,6.07852,8000000.0
2005-09-16 05:43:00,6.07873,6.07879,6.07855,6.07872,13000000.0
2005-09-16 05:44:00,6.0786,6.079,6.07747,6.07749,13000000.0
2005-09-16 05:45:00,6.07889,6.07889,6.07741,6.07785,24000000.0
2005-09-16 05:46:00,6.07781,6.07834,6.07721,6.07818,14000000.0
2005-09-16 05:47:00,6.07782,6.07842,6.07727,6.07817,11000000.0
2005-09-16 05:48:00,6.07766,6.07874,6.0771,6.0783,18000000.0
2005-09-16 05:49:00,6.07829,6.07871,6.07798,6.07798,10000000.0
2005-09-16 05:50:00,6.07786,6.07833,6.07763,6.07818,10000000.0
2005-09-16 05:51:00,6.07839,6.07881,6.07753,6.0785,11000000.0
2005-09-16 05:52:00,6.07802,6.07861,6.0773,6.07834,19000000.0
2005-09-16 05:53:00,6.07846,6.07852,6.0783,6.07841,15000000.0
2005-09-16 05:54:00,6.07785,6.07785,6.07644,6.07689,7000000.0
2005-09-16 05:55:00,6.07743,6.07743,6.07684,6.07738,12000000.0
2005-09-16 05:56:00,6.07771,6.07779,6.07643,6.07643,16000000.0
2005-09-16 05:57:00,6.07664,6.07727,6.07624,6.07727,11000000.0
2005-09-16 05:58:00,6.07729,6.07805,6.07642,6.0766,22000000.0
2005-09-16 05:59:00,6.07685,6.07781,6.07638,6.07657,9000000.0
2005-09-16 06:00:00,6.07742,6.07782,6.07591,6.076,17000000.0
2005-09-16 06:01:00,6.07586,6.07623,6.07557,6.07623,18000000.0
2005-09-16 06:02:00,6.07658,6.0773,6.0759,6.0771,18000000.0
2005-09-16 06:03:00,6.07585,6.07751,6.07585,6.07645,16000000.0
2005-09-16 06:04:00,6.0765,6.07741,6.07636,6.0771,8000000.0
2005-09-16 06:05:00,6.07699,6.07712,6.07636,6.07707,10000000.0
2005-09-16 06:06:00,6.07629,6.07734,6.07573,6.07659,27000000.0
2005-09-16 06:07:00,6.07661,6.07661,6.0751,6.07599,17000000.0
2005-09-16 06:08:00,6.07633,6.07633,6.07561,6.07561,14000000.0
2005-09-16 06:09:00,6.07554,6.07681,6.07552,6.07681,13000000.0
2005-09-16 06:10:00,6.07699,6.0775,6.07581,6.07588,14000000.0
2005-09-16 06:11:00,6.07582,6.07623,6.07422,6.07607,16000000.0
2005-09-16 06:12:00,6.0746,6.07467,6.07258,6.07316,17000000.0
2005-09-16 06:13:00,6.07167,6.07325,6.07006,6.0702,14000000.0
2005-09-16 06:14:00,6.06927,6.07015,6.06774,6.06774,12000000.0
2005-09-16 06:15:00,6.06745,6.06865,6.06745,6.06844,13000000.0
2005-09-16 06:16:00,6.06668,6.0687,6.06668,6.067,14000000.0
2005-09-16 06:17:00,6.06648,6.06708,6.06587,6.06633,11000000.0
2005-09-16 06:18:00,6.06662,6.06741,6.06615,6.06727,12000000.0
2005-09-16 06:19:00,6.06698,6.06728,6.06549,6.06643,19000000.0
2005-09-16 06:20:00,6.06626,6.06718,6.06539,6.06718,11000000.0
2005-09-16 06:21:00,6.06791,6.06866,6.06764,6.06827,9000000.0
2005-09-16 06:22:00,6.06763,6.06763,6.06502,6.06502,22000000.0
2005-09-16 06:23:00,6.06551,6.06693,6.06551,6.06655,18000000.0
2005-09-16 06:24:00,6.06687,6.06687,6.06549,6.06559,8000000.0
2005-09-16 06:25:00,6.06539,6.06621,6.06539,6.06561,9000000.0
2005-09-16 06:26:00,6.0658,6.06783,6.0658,6.06595,13000000.0
2005-09-16 06:27:00,6.06619,6.068,6.06619,6.06778,15000000.0
2005-09-16 06:28:00,6.06772,6.06774,6.06615,6.0675,18000000.0
2005-09-16 06:29:00,6.06759,6.06759,6.06581,6.06632,16000000.0
2005-09-16 06:30:00,6.06592,6.0685,6.0657,6.06816,10000000.0
2005-09-16 06:31:00,6.06769,6.06776,6.06617,6.06744,13000000.0
2005-09-16 06:32:00,6.06598,6.06625,6.06109,6.06109,10000000.0
2005-09-16 06:33:00,6.05995,6.06291,6.05995,6.0621,10000000.0
2005-09-16 06:34:00,6.06202,6.06239,6.06035,6.06162,15000000.0
2005-09-16 06:35:00,6.06057,6.06057,6.05534,6.05574,13000000.0
2005-09-16 06:36:00,6.05418,6.05418,6.05069,6.05144,23000000.0
2005-09-16 06:37:00,6.05204,6.05494,6.05204,6.05445,11000000.0
2005-09-16 06:38:00,6.05558,6.05763,6.05528,6.05679,17000000.0
2005-09-16 06:39:00,6.05741,6.058,6.0565,6.0565,8000000.0
2005-09-16 06:40:00,6.05649,6.05649,6.0554,6.05647,15000000.0
2005-09-16 06:41:00,6.05587,6.0579,6.05587,6.05744,15000000.0
2005-09-16 06:42:00,6.05665,6.05837,6.05665,6.05678,16000000.0
2005-09-16 06:43:00,6.05666,6.05707,6.05544,6.05689,12000000.0
2005-09-16 06:44:00,6.05773,6.05893,6.05708,6.05757,13000000.0
2005-09-16 06:45:00,6.05755,6.05859,6.05728,6.05834,14000000.0
2005-09-16 06:46:00,6.05815,6.05835,6.05734,6.05734,12000000.0
2005-09-16 06:47:00,6.05788,6.05887,6.05744,6.05827,11000000.0
2005-09-16 06:48:00,6.05813,6.05843,6.05618,6.05694,15000000.0
2005-09-16 06:49:00,6.05642,6.05773,6.05548,6.05672,17000000.0
2005-09-16 06:50:00,6.05688,6.05749,6.05656,6.05694,13000000.0
2005-09-16 06:51:00,6.05842,6.05854,6.05666,6.05773,8000000.0
2005-09-16 06:52:00,6.05699,6.05819,6.05618,6.05682,14000000.0
2005-09-16 06:53:00,6.05666,6.05858,6.05666,6.05858,13000000.0
2005-09-16 06:54:00,6.05753,6.05801,6.05722,6.05722,8000000.0
2005-09-16 06:55:00,6.05784,6.05882,6.05767,6.05882,10000000.0
2005-09-16 06:56:00,6.05842,6.05847,6.05711,6.05813,11000000.0
2005-09-16 06:57:00,6.05778,6.05778,6.05683,6.05766,17000000.0
2005-09-16 06:58:00,6.05829,6.05921,6.05741,6.05921,12000000.0
2005-09-16 06:59:00,6.05924,6.05949,6.05921,6.05938,14000000.0
2005-09-16 07:00:00,6.05923,6.05925,6.05857,6.05902,11000000.0
2005-09-16 07:01:00,6.05824,6.05844,6.05708,6.05708,10000000.0
2005-09-16 07:02:00,6.05826,6.05862,6.05722,6.05858,14000000.0
2005-09-16 07:03:00,6.05861,6.0589,6.05775,6.0581,7000000.0
2005-09-16 07:04:00,6.05757,6.05902,6.05741,6.05829,16000000.0
2005-09-16 07:05:00,6.05832,6.05834,6.05738,6.0578,15000000.0
2005-09-16 07:06:00,6.0571,6.05789,6.0553,6.0553,16000000.0
2005-09-16 07:07:00,6.05511,6.05566,6.05351,6.05437,12000000.0
2005-09-16 07:08:00,6.05372,6.05407,6.05299,6.05299,8000000.0
2005-09-16 07:09:00,6.05306,6.05463,6.05306,6.05408,8000000.0
2005-09-16 07:10:00,6.05437,6.05526,6.0534,6.055,16000000.0
2005-09-16 07:11:00,6.05474,6.05726,6.05474,6.05662,17000000.0
2005-09-16 07:12:00,6.05711,6.05828,6.057,6.05762,20000000.0
2005-09-16 07:13:00,6.05869,6.05997,6.05775,6.05997,18000000.0
2005-09-16 07:14:00,6.06013,6.06016,6.05876,6.05876,11000000.0
2005-09-16 07:15:00,6.05984,6.06024,6.05938,6.06002,18000000.0
2005-09-16 07:16:00,6.05965,6.06074,6.05921,6.06074,18000000.0
2005-09-16 07:17:00,6.06008,6.06026,6.05863,6.05945,12000000.0
2005-09-16 07:18:00,6.05908,6.05965,6.05825,6.05905,18000000.0
2005-09-16 07:19:00,6.05932,6.05962,6.05818,6.05863,14000000.0
2005-09-16 07:20:00,6.05869,6.05892,6.05772,6.05791,18000000.0
2005-09-16 07:21:00,6.0575,6.05781,6.05646,6.05677,13000000.0
2005-09-16 07:22:00,6.05706,6.05734,6.05599,6.05613,14000000.0
2005-09-16 07:23:00,6.05656,6.05761,6.05569,6.05569,15000000.0
2005-09-16 07:24:00,6.05622,6.05815,6.05564,6.05731,16000000.0
2005-09-16 07:25:00,6.05741,6.05865,6.05702,6.05843,15000000.0
2005-09-16 07:26:00,6.05864,6.05872,6.05705,6.05736,13000000.0
2005-09-16 07:27:00,6.05709,6.05783,6.05665,6.05678,12000000.0
2005-09-16 07:28:00,6.05744,6.05995,6.05744,6.05815,22000000.0
2005-09-16 07:29:00,6.05814,6.05935,6.05789,6.05789,16000000.0
2005-09-16 07:30:00,6.06023,6.0628,6.05954,6.0628,14000000.0
2005-09-16 07:31:00,6.06249,6.06284,6.06098,6.06135,13000000.0
2005-09-16 07:32:00,6.06207,6.06207,6.06035,6.06035,9000000.0
2005-09-16 07:33:00,6.05937,6.06072,6.05937,6.06016,7000000.0
2005-09-16 07:34:00,6.06006,6.06088,6.05949,6.05998,18000000.0
2005-09-16 07:35:00,6.05991,6.06058,6.05946,6.06058,9000000.0
2005-09-16 07:36:00,6.06013,6.06072,6.05883,6.05958,13000000.0
2005-09-16 07:37:00,6.05826,6.05959,6.05826,6.0589,11000000.0
2005-09-16 07:38:00,6.05814,6.06123,6.05814,6.06123,11000000.0
2005-09-16 07:39:00,6.06144,6.06179,6.06032,6.06111,19000000.0
2005-09-16 07:40:00,6.06067,6.06185,6.06067,6.06129,11000000.0
2005-09-16 07:41:00,6.06092,6.06163,6.06079,6.06106,7000000.0
2005-09-16 07:42:00,6.06108,6.06157,6.06061,6.06119,13000000.0
2005-09-16 07:43:00,6.06147,6.06147,6.06003,6.06003,14000000.0
2005-09-16 07:44:00,6.05929,6.05939,6.05683,6.05718,10000000.0
2005-09-16 07:45:00,6.05701,6.05828,6.05701,6.0577,8000000.0
2005-09-16 07:46:00,6.05632,6.05657,6.05454,6.05648,13000000.0
2005-09-16 07:47:00,6.05717,6.05894,6.05622,6.05803,15000000.0
2005-09-16 07:48:00,6.05702,6.05863,6.05685,6.05809,13000000.0
2005-09-16 07:49:00,6.05818,6.05818,6.05728,6.0573,10000000.0
2005-09-16 07:50:00,6.05765,6.05858,6.05709,6.05785,17000000.0
2005-09-16 07:51:00,6.05878,6.05938,6.05729,6.0589,16000000.0
2005-09-16 07:52:00,6.05995,6.0605,6.05898,6.06049,13000000.0
2005-09-16 07:53:00,6.06074,6.06074,6.05931,6.06071,10000000.0
2005-09-16 07:54:00,6.06086,6.06115,6.05932,6.06016,11000000.0
2005-09-16 07:55:00,6.06017,6.06138,6.05961,6.0608,12000000.0
2005-09-16 07:56:00,6.06084,6.06114,6.05955,6.06014,13000000.0
2005-09-16 07:57:00,6.06054,6.06054,6.05916,6.06035,8000000.0
2005-09-16 07:58:00,6.06052,6.06106,6.05985,6.06012,14000000.0
2005-09-16 07:59:00,6.06007,6.06109,6.06007,6.06089,15000000.0
2005-09-16 08:00:00,6.06247,6.06277,6.06105,6.06235,10000000.0
2005-09-16 08:01:00,6.06058,6.06162,6.06005,6.06131,13000000.0
2005-09-16 08:02:00,6.06235,6.06264,6.061,6.061,14000000.0
2005-09-16 08:03:00,6.0615,6.06238,6.06063,6.06145,12000000.0
2005-09-16 08:04:00,6.06282,6.06303,6.06098,6.06209,16000000.0
2005-09-16 08:05:00,6.06207,6.06285,6.06124,6.06231,14000000.0
2005-09-16 08:06:00,6.06279,6.06378,6.06197,6.06292,19000000.0
2005-09-16 08:07:00,6.06355,6.06355,6.06213,6.0634,19000000.0
2005-09-16 08:08:00,6.06399,6.06399,6.06133,6.06133,11000000.0
2005-09-16 08:09:00,6.0611,6.06217,6.06072,6.06167,10000000.0
2005-09-16 08:10:00,6.06093,6.06298,6.06093,6.06209,16000000.0
2005-09-16 08:11:00,6.06226,6.06372,6.06153,6.06153,9000000.0
2005-09-16 08:12:00,6.06243,6.06251,6.06117,6.06236,10000000.0
2005-09-16 08:13:00,6.06239,6.06409,6.06226,6.06338,11000000.0
2005-09-16 08:14:00,6.06273,6.06293,6.06134,6.06204,12000000.0
2005-09-16 08:15:00,6.06259,6.06425,6.06235,6.06315,15000000.0
2005-09-16 08:16:00,6.06388,6.06388,6.06135,6.06135,14000000.0
2005-09-16 08:17:00,6.06075,6.06144,6.06054,6.06054,10000000.0
2005-09-16 08:18:00,6.06044,6.06077,6.0584,6.05944,9000000.0
2005-09-16 08:19:00,6.05821,6.05902,6.05711,6.05711,11000000.0
2005-09-16 08:20:00,6.05797,6.05897,6.05692,6.05692,11000000.0
2005-09-16 08:21:00,6.05664,6.05819,6.05642,6.05785,20000000.0
2005-09-16 08:22:00,6.05915,6.06032,6.05884,6.06032,8000000.0
2005-09-16 08:23:00,6.06084,6.06132,6.05874,6.06115,12000000.0
2005-09-16 08:24:00,6.06161,6.0622,6.06079,6.0622,13000000.0
2005-09-16 08:25:00,6.06289,6.06377,6.06178,6.06377,12000000.0
2005-09-16 08:26:00,6.06319,6.06322,6.05975,6.06322,13000000.0
2005-09-16 08:27:00,6.06355,6.06355,6.06147,6.06147,11000000.0
2005-09-16 08:28:00,6.06059,6.06175,6.06047,6.06164,8000000.0
2005-09-16 08:29:00,6.06133,6.0615,6.05992,6.06085,12000000.0
2005-09-16 08:30:00,6.06051,6.06156,6.0591,6.06108,11000000.0
2005-09-16 08:31:00,6.06167,6.06203,6.06071,6.06071,10000000.0
2005-09-16 08:32:00,6.06043,6.0619,6.06011,6.06011,13000000.0
2005-09-16 08:33:00,6.06082,6.06166,6.06062,6.06106,11000000.0
2005-09-16 08:34:00,6.06101,6.06118,6.05921,6.06007,17000000.0
2005-09-16 08:35:00,6.05988,6.06098,6.05968,6.06014,11000000.0
2005-09-16 08:36:00,6.05958,6.06028,6.05902,6.05962,10000000.0
2005-09-16 08:37:00,6.05986,6.05986,6.05838,6.05913,9000000.0
2005-09-16 08:38:00,6.05815,6.05934,6.05758,6.05758,18000000.0
2005-09-16 08:39:00,6.05775,6.05917,6.05761,6.05761,8000000.0
2005-09-16 08:40:00,6.05786,6.0593,6.05786,6.05923,7000000.0
2005-09-16 08:41:00,6.05941,6.05979,6.05808,6.05808,16000000.0
2005-09-16 08:42:00,6.05817,6.05969,6.05817,6.05913,14000000.0
2005-09-16 08:43:00,6.06076,6.06076,6.05918,6.05972,12000000.0
2005-09-16 08:44:00,6.05968,6.05982,6.05771,6.05783,9000000.0
2005-09-16 08:45:00,6.05711,6.05815,6.05587,6.05766,18000000.0
2005-09-16 08:46:00,6.0581,6.0581,6.05702,6.05792,14000000.0
2005-09-16 08:47:00,6.05726,6.05847,6.05661,6.05847,18000000.0
2005-09-16 08:48:00,6.05944,6.06113,6.05944,6.06072,12000000.0
2005-09-16 08:49:00,6.06024,6.06167,6.05973,6.06167,14000000.0
2005-09-16 08:50:00,6.06094,6.06237,6.0609,6.0614,16000000.0
2005-09-16 08:51:00,6.06041,6.06196,6.06041,6.06196,21000000.0
2005-09-16 08:52:00,6.06211,6.06321,6.06147,6.06284,20000000.0
2005-09-16 08:53:00,6.06319,6.06319,6.05989,6.05989,7000000.0
2005-09-16 08:54:00,6.05975,6.06078,6.0595,6.06014,17000000.0
2005-09-16 08:55:00,6.05857,6.06127,6.05857,6.06108,12000000.0
2005-09-16 08:56:00,6.06102,6.06207,6.0606,6.06164,17000000.0
2005-09-16 08:57:00,6.06145,6.06307,6.06089,6.06253,16000000.0
2005-09-16 08:58:00,6.06294,6.06371,6.06112,6.06112,12000000.0
2005-09-16 08:59:00,6.06172,6.06225,6.06061,6.06179,13000000.0
2005-09-16 09:00:00,6.06099,6.06129,6.05985,6.05985,17000000.0
2005-09-16 09:01:00,6.05962,6.06295,6.05962,6.06295,13000000.0
2005-09-16 09:02:00,6.06244,6.06527,6.06216,6.06486,8000000.0
2005-09-16 09:03:00,6.06409,6.06409,6.06194,6.06194,16000000.0
2005-09-16 09:04:00,6.06169,6.06385,6.06169,6.06385,8000000.0
2005-09-16 09:05:00,6.06315,6.06393,6.0622,6.06263,11000000.0
2005-09-16 09:06:00,6.06291,6.06509,6.06291,6.06498,10000000.0
2005-09-16 09:07:00,6.06648,6.06687,6.06587,6.06608,10000000.0
2005-09-16 09:08:00,6.06567,6.06665,6.06493,6.06583,19000000.0
2005-09-16 09:09:00,6.06554,6.06554,6.06375,6.06375,16000000.0
2005-09-16 09:10:00,6.06399,6.06571,6.06399,6.06563,8000000.0
2005-09-16 09:11:00,6.06553,6.06622,6.06465,6.06465,11000000.0
2005-09-16 09:12:00,6.06461,6.06571,6.06367,6.06367,16000000.0
2005-09-16 09:13:00,6.06473,6.06511,6.0632,6.06448,15000000.0
2005-09-16 09:14:00,6.06467,6.06543,6.06317,6.06407,17000000.0
2005-09-16 09:15:00,6.06435,6.06496,6.06399,6.06399,12000000.0
2005-09-16 09:16:00,6.06478,6.06506,6.06387,6.06435,14000000.0
2005-09-16 09:17:00,6.06408,6.06463,6.06355,6.06357,14000000.0
2005-09-16 09:18:00,6.06398,6.06597,6.06398,6.06494,18000000.0
2005-09-16 09:19:00,6.06568,6.06568,6.06443,6.06477,14000000.0
2005-09-16 09:20:00,6.06453,6.06548,6.06401,6.06427,18000000.0
2005-09-16 09:21:00,6.0647,6.06601,6.0643,6.06512,17000000.0
2005-09-16 09:22:00,6.06538,6.06633,6.06441,6.06599,13000000.0
2005-09-16 09:23:00,6.06678,6.06756,6.06599,6.06616,12000000.0
2005-09-16 09:24:00,6.06562,6.06663,6.06466,6.06652,14000000.0
2005-09-16 09:25:00,6.06639,6.06659,6.06545,6.06545,9000000.0
2005-09-16 09:26:00,6.06644,6.06666,6.06492,6.06573,13000000.0
2005-09-16 09:27:00,6.06602,6.06619,6.06503,6.0654,13000000.0
2005-09-16 09:28:00,6.0649,6.06618,6.06468,6.0657,19000000.0
2005-09-16 09:29:00,6.06581,6.06581,6.06437,6.06495,14000000.0
2005-09-16 09:30:00,6.06454,6.06528,6.06399,6.06516,15000000.0
2005-09-16 09:31:00,6.06426,6.06505,6.06384,6.06429,11000000.0
2005-09-16 09:32:00,6.06393,6.06542,6.06393,6.06461,16000000.0
2005-09-16 09:33:00,6.06538,6.06629,6.06492,6.06528,9000000.0
2005-09-16 09:34:00,6.06658,6.06731,6.06567,6.06731,18000000.0
2005-09-16 09:35:00,6.06719,6.06719,6.06575,6.06704,14000000.0
2005-09-16 09:36:00,6.06714,6.06714,6.06512,6.06512,16000000.0
2005-09-16 09:37:00,6.06486,6.06508,6.06368,6.06376,20000000.0
2005-09-16 09:38:00,6.06529,6.06617,6.06448,6.06474,19000000.0
2005-09-16 09:39:00,6.0647,6.06556,6.0643,6.06545,16000000.0
2005-09-16 09:40:00,6.066,6.06642,6.06515,6.06618,12000000.0
2005-09-16 09:41:00,6.06524,6.06579,6.06413,6.06516,18000000.0
2005-09-16 09:42:00,6.06557,6.0664,6.06475,6.06495,16000000.0
2005-09-16 09:43:00,6.06442,6.06571,6.06435,6.06527,15000000.0
2005-09-16 09:44:00,6.06532,6.06571,6.06484,6.06508,13000000.0
2005-09-16 09:45:00,6.06531,6.06616,6.06449,6.06502,13000000.0
2005-09-16 09:46:00,6.06523,6.06523,6.06409,6.06415,17000000.0
2005-09-16 09:47:00,6.06432,6.06518,6.06427,6.06427,13000000.0
2005-09-16 09:48:00,6.06454,6.06539,6.06448,6.06525,16000000.0
2005-09-16 09:49:00,6.06488,6.06637,6.06471,6.06637,17000000.0
2005-09-16 09:50:00,6.06605,6.06711,6.06598,6.06711,12000000.0
2005-09-16 09:51:00,6.06679,6.06754,6.06346,6.06731,16000000.0
2005-09-16 09:52:00,6.06706,6.06817,6.06682,6.06778,16000000.0
2005-09-16 09:53:00,6.06739,6.06832,6.06727,6.06766,15000000.0
2005-09-16 09:54:00,6.0677,6.06804,6.06705,6.06746,15000000.0
2005-09-16 09:55:00,6.06754,6.06819,6.06647,6.06673,15000000.0
2005-09-16 09:56:00,6.06737,6.06801,6.06643,6.06702,17000000.0
2005-09-16 09:57:00,6.0668,6.06753,6.06516,6.06601,12000000.0
2005-09-16 09:58:00,6.06641,6.06702,6.06538,6.06672,14000000.0
2005-09-16 09:59:00,6.06697,6.06751,6.06616,6.06729,10000000.0
2005-09-16 10:00:00,6.06747,6.06747,6.06652,6.06664,11000000.0
2005-09-16 10:01:00,6.06655,6.06775,6.06648,6.06744,24000000.0
2005-09-16 10:02:00,6.06774,6.06829,6.06694,6.06822,14000000.0
2005-09-16 10:03:00,6.0677,6.0677,6.06444,6.06526,16000000.0
2005-09-16 10:04:00,6.06552,6.06719,6.06552,6.06712,10000000.0
2005-09-16 10:05:00,6.06737,6.06748,6.0667,6.0668,10000000.0
2005-09-16 10:06:00,6.06672,6.0674,6.06622,6.0674,9000000.0
2005-09-16 10:07:00,6.06729,6.06729,6.06603,6.06638,11000000.0
2005-09-16 10:08:00,6.06632,6.06764,6.06607,6.067,9000000.0
2005-09-16 10:09:00,6.06696,6.06696,6.06576,6.06605,11000000.0
2005-09-16 10:10:00,6.06583,6.06729,6.06583,6.06681,15000000.0
2005-09-16 10:11:00,6.06665,6.06665,6.06521,6.06629,16000000.0
2005-09-16 10:12:00,6.06591,6.0667,6.06525,6.06596,19000000.0
2005-09-16 10:13:00,6.06638,6.06752,6.06638,6.06642,9000000.0
2005-09-16 10:14:00,6.0662,6.06766,6.06611,6.06743,11000000.0
2005-09-16 10:15:00,6.0687,6.07119,6.0686,6.07119,8000000.0
2005-09-16 10:16:00,6.07061,6.0716,6.06988,6.07035,17000000.0
2005-09-16 10:17:00,6.06961,6.07082,6.06886,6.07064,16000000.0
2005-09-16 10:18:00,6.07092,6.07135,6.07001,6.07134,16000000.0
2005-09-16 10:19:00,6.07056,6.07079,6.06918,6.06997,17000000.0
2005-09-16 10:20:00,6.0688,6.07067,6.0688,6.07047,16000000.0
2005-09-16 10:21:00,6.07074,6.07074,6.07002,6.07002,7000000.0
2005-09-16 10:22:00,6.07132,6.07132,6.07006,6.07025,10000000.0
2005-09-16 10:23:00,6.07016,6.07097,6.06967,6.07068,14000000.0
2005-09-16 10:24:00,6.07084,6.07121,6.07,6.07023,13000000.0
2005-09-16 10:25:00,6.06991,6.07095,6.06991,6.07052,12000000.0
2005-09-16 10:26:00,6.07101,6.0713,6.0703,6.0709,11000000.0
2005-09-16 10:27:00,6.0712,6.0719,6.07086,6.07145,13000000.0
2005-09-16 10:28:00,6.07124,6.07182,6.0704,6.07136,13000000.0
2005-09-16 10:29:00,6.07148,6.07224,6.07116,6.07116,11000000.0
2005-09-16 10:30:00,6.07155,6.07201,6.07038,6.07038,9000000.0
2005-09-16 10:31:00,6.07012,6.07146,6.06978,6.07058,16000000.0
2005-09-16 10:32:00,6.06973,6.07121,6.0695,6.071,9000000.0
2005-09-16 10:33:00,6.06972,6.07157,6.06972,6.07108,12000000.0
2005-09-16 10:34:00,6.07205,6.07205,6.07082,6.0719,11000000.0
2005-09-16 10:35:00,6.07102,6.07163,6.06933,6.07077,17000000.0
2005-09-16 10:36:00,6.07045,6.07171,6.07037,6.07171,10000000.0
2005-09-16 10:37:00,6.07191,6.07191,6.07008,6.07082,15000000.0
2005-09-16 10:38:00,6.07071,6.07147,6.07001,6.07147,17000000.0
2005-09-16 10:39:00,6.07139,6.07152,6.07037,6.07106,13000000.0
2005-09-16 10:40:00,6.07236,6.07236,6.07079,6.07111,10000000.0
2005-09-16 10:41:00,6.07156,6.07208,6.0708,6.07117,15000000.0
2005-09-16 10:42:00,6.07106,6.07176,6.07001,6.07082,12000000.0
2005-09-16 10:43:00,6.07138,6.07138,6.07008,6.07053,13000000.0
2005-09-16 10:44:00,6.07006,6.07089,6.06922,6.07004,12000000.0
2005-09-16 10:45:00,6.06997,6.07102,6.06934,6.06987,13000000.0
2005-09-16 10:46:00,6.07131,6.07152,6.0703,6.07106,13000000.0
2005-09-16 10:47:00,6.07111,6.07206,6.07074,6.07206,7000000.0
2005-09-16 10:48:00,6.07021,6.07195,6.07018,6.07106,12000000.0
2005-09-16 10:49:00,6.07117,6.07201,6.07069,6.07201,10000000.0
2005-09-16 10:50:00,6.07218,6.07288,6.07158,6.07266,14000000.0
2005-09-16 10:51:00,6.07324,6.07324,6.07139,6.07206,11000000.0
2005-09-16 10:52:00,6.07168,6.07275,6.07159,6.07175,20000000.0
2005-09-16 10:53:00,6.07257,6.07258,6.07118,6.07159,9000000.0
2005-09-16 10:54:00,6.07146,6.07209,6.07037,6.07182,18000000.0
2005-09-16 10:55:00,6.07075,6.07252,6.07054,6.07211,10000000.0
2005-09-16 10:56:00,6.0724,6.07257,6.07188,6.072,11000000.0
2005-09-16 10:57:00,6.07236,6.07263,6.07127,6.07167,8000000.0
2005-09-16 10:58:00,6.071,6.07358,6.07053,6.07205,10000000.0
2005-09-16 10:59:00,6.0716,6.07271,6.07138,6.07243,10000000.0
2005-09-16 11:00:00,6.07198,6.0725,6.07067,6.0718,15000000.0
2005-09-16 11:01:00,6.07242,6.07242,6.07133,6.07217,12000000.0
2005-09-16 11:02:00,6.07225,6.07236,6.07042,6.07042,8000000.0
2005-09-16 11:03:00,6.07099,6.07284,6.07099,6.07247,11000000.0
2005-09-16 11:04:00,6.07195,6.07277,6.07077,6.07277,15000000.0
2005-09-16 11:05:00,6.07241,6.07243,6.0712,6.07243,17000000.0
2005-09-16 11:06:00,6.07131,6.07217,6.07084,6.07137,12000000.0
2005-09-16 11:07:00,6.07111,6.07182,6.07067,6.07067,11000000.0
2005-09-16 11:08:00,6.07103,6.07218,6.07052,6.07218,22000000.0
2005-09-16 11:09:00,6.07038,6.07151,6.07002,6.07002,9000000.0
2005-09-16 11:10:00,6.06937,6.07154,6.06937,6.07017,16000000.0
2005-09-16 11:11:00,6.07003,6.07102,6.07003,6.07042,7000000.0
2005-09-16 11:12:00,6.07023,6.07025,6.06864,6.06983,15000000.0
2005-09-16 11:13:00,6.06952,6.06975,6.06865,6.0691,11000000.0
2005-09-16 11:14:00,6.06898,6.0707,6.06898,6.0707,18000000.0
2005-09-16 11:15:00,6.07001,6.07011,6.06871,6.06916,11000000.0
2005-09-16 11:16:00,6.06994,6.06994,6.06877,6.0699,13000000.0
2005-09-16 11:17:00,6.06953,6.06953,6.06802,6.06802,13000000.0
2005-09-16 11:18:00,6.06765,6.06872,6.06756,6.06818,9000000.0
2005-09-16 11:19:00,6.06754,6.06971,6.06754,6.06897,17000000.0
2005-09-16 11:20:00,6.06787,6.06889,6.06714,6.06889,14000000.0
2005-09-16 11:21:00,6.06892,6.06904,6.06831,6.06859,14000000.0
2005-09-16 11:22:00,6.06783,6.06864,6.0676,6.06864,22000000.0
2005-09-16 11:23:00,6.06831,6.0689,6.06797,6.0689,8000000.0
2005-09-16 11:24:00,6.069,6.06972,6.06831,6.06929,18000000.0
2005-09-16 11:25:00,6.06953,6.06953,6.06765,6.06784,9000000.0
2005-09-16 11:26:00,6.06831,6.06864,6.06724,6.06864,15000000.0
2005-09-16 11:27:00,6.06854,6.06916,6.06764,6.06764,10000000.0
2005-09-16 11:28:00,6.06757,6.06851,6.06757,6.06838,13000000.0
2005-09-16 11:29:00,6.06877,6.06877,6.06724,6.06762,17000000.0
2005-09-16 11:30:00,6.06776,6.06943,6.06776,6.06943,13000000.0
2005-09-16 11:31:00,6.06891,6.0692,6.06786,6.06789,12000000.0
2005-09-16 11:32:00,6.0684,6.06982,6.06762,6.0691,20000000.0
2005-09-16 11:33:00,6.06876,6.07002,6.06876,6.06891,16000000.0
2005-09-16 11:34:00,6.06932,6.07046,6.06893,6.07046,13000000.0
2005-09-16 11:35:00,6.07037,6.07063,6.06903,6.06985,14000000.0
2005-09-16 11:36:00,6.06962,6.07065,6.06926,6.07059,11000000.0
2005-09-16 11:37:00,6.0706,6.07073,6.06891,6.06919,16000000.0
2005-09-16 11:38:00,6.06926,6.07017,6.06926,6.06951,8000000.0
2005-09-16 11:39:00,6.06957,6.07058,6.06957,6.07024,11000000.0
2005-09-16 11:40:00,6.06949,6.06961,6.0686,6.06924,12000000.0
2005-09-16 11:41:00,6.07001,6.07102,6.06962,6.07102,10000000.0
2005-09-16 11:42:00,6.07073,6.07082,6.06953,6.07082,10000000.0
2005-09-16 11:43:00,6.07071,6.07134,6.06968,6.07036,17000000.0
2005-09-16 11:44:00,6.06961,6.07101,6.06961,6.07047,15000000.0
2005-09-16 11:45:00,6.07038,6.07108,6.06971,6.06997,16000000.0
2005-09-16 11:46:00,6.06992,6.07133,6.06992,6.07133,7000000.0
2005-09-16 11:47:00,6.07131,6.07156,6.07008,6.07107,16000000.0
2005-09-16 11:48:00,6.06985,6.07139,6.06985,6.07084,13000000.0
2005-09-16 11:49:00,6.07025,6.07052,6.06912,6.06941,10000000.0
2005-09-16 11:50:00,6.06915,6.07037,6.06871,6.07037,12000000.0
2005-09-16 11:51:00,6.0702,6.07043,6.06896,6.0697,14000000.0
2005-09-16 11:52:00,6.07043,6.0708,6.06965,6.07001,18000000.0
2005-09-16 11:53:00,6.07058,6.07086,6.06994,6.07061,16000000.0
2005-09-16 11:54:00,6.07108,6.07131,6.07043,6.0711,8000000.0
2005-09-16 11:55:00,6.07014,6.07108,6.07001,6.07066,8000000.0
2005-09-16 11:56:00,6.07051,6.07136,6.07013,6.07136,8000000.0
2005-09-16 11:57:00,6.07138,6.07138,6.07043,6.07127,11000000.0
2005-09-16 11:58:00,6.0712,6.07163,6.06986,6.07163,14000000.0
2005-09-16 11:59:00,6.07191,6.07198,6.07115,6.07115,11000000.0
2005-09-16 12:00:00,6.0715,6.07249,6.0715,6.07249,15000000.0
2005-09-16 12:01:00,6.07246,6.07246,6.07075,6.07211,13000000.0
2005-09-16 12:02:00,6.07236,6.07332,6.07077,6.07309,15000000.0
2005-09-16 12:03:00,6.07282,6.07321,6.07187,6.07187,11000000.0
2005-09-16 12:04:00,6.07167,6.07345,6.07167,6.07345,9000000.0
2005-09-16 12:05:00,6.07342,6.07342,6.07219,6.07243,9000000.0
2005-09-16 12:06:00,6.07228,6.07328,6.07171,6.07259,15000000.0
2005-09-16 12:07:00,6.07226,6.073,6.07194,6.07272,11000000.0
2005-09-16 12:08:00,6.07344,6.07344,6.07213,6.07229,8000000.0
2005-09-16 12:09:00,6.07258,6.07407,6.0725,6.07407,18000000.0
2005-09-16 12:10:00,6.0741,6.07608,6.07325,6.07608,14000000.0
2005-09-16 12:11:00,6.07617,6.07758,6.07581,6.07758,9000000.0
2005-09-16 12:12:00,6.07783,6.07804,6.07628,6.07736,18000000.0
2005-09-16 12:13:00,6.07717,6.07768,6.07616,6.07768,12000000.0
2005-09-16 12:14:00,6.07573,6.07686,6.07554,6.07638,10000000.0
2005-09-16 12:15:00,6.07676,6.07718,6.07432,6.07432,8000000.0
2005-09-16 12:16:00,6.07426,6.07478,6.07304,6.07418,14000000.0
2005-09-16 12:17:00,6.07401,6.07486,6.0724,6.07421,13000000.0
2005-09-16 12:18:00,6.07369,6.07443,6.07335,6.07443,10000000.0
2005-09-16 12:19:00,6.07279,6.07362,6.07226,6.07321,11000000.0
2005-09-16 12:20:00,6.07413,6.0747,6.07354,6.07389,8000000.0
2005-09-16 12:21:00,6.07363,6.07512,6.07356,6.07501,20000000.0
2005-09-16 12:22:00,6.07438,6.07438,6.0727,6.07411,14000000.0
2005-09-16 12:23:00,6.07434,6.07509,6.07371,6.07371,11000000.0
2005-09-16 12:24:00,6.07384,6.07489,6.07384,6.07446,17000000.0
2005-09-16 12:25:00,6.07448,6.07451,6.07273,6.07451,12000000.0
2005-09-16 12:26:00,6.07408,6.07408,6.0725,6.07349,7000000.0
2005-09-16 12:27:00,6.0738,6.07464,6.07347,6.07454,7000000.0
2005-09-16 12:28:00,6.07412,6.07485,6.07295,6.07473,19000000.0
2005-09-16 12:29:00,6.07479,6.07539,6.07351,6.07509,12000000.0
2005-09-16 12:30:00,6.07446,6.07454,6.07377,6.07444,10000000.0
2005-09-16 12:31:00,6.07477,6.07524,6.07369,6.07375,12000000.0
2005-09-16 12:32:00,6.07398,6.07492,6.07398,6.0742,12000000.0
2005-09-16 12:33:00,6.07398,6.07503,6.07379,6.07379,15000000.0
2005-09-16 12:34:00,6.07399,6.07543,6.07396,6.07543,12000000.0
2005-09-16 12:35:00,6.07504,6.07504,6.07332,6.07332,12000000.0
2005-09-16 12:36:00,6.07305,6.07463,6.07305,6.07322,15000000.0
2005-09-16 12:37:00,6.07362,6.07461,6.07303,6.07368,8000000.0
2005-09-16 12:38:00,6.07348,6.07374,6.07235,6.07313,15000000.0
2005-09-16 12:39:00,6.07433,6.07478,6.07312,6.074,14000000.0
2005-09-16 12:40:00,6.07432,6.07481,6.0729,6.07481,18000000.0
2005-09-16 12:41:00,6.07454,6.07454,6.07311,6.07315,11000000.0
2005-09-16 12:42:00,6.07336,6.07521,6.0728,6.07364,17000000.0
2005-09-16 12:43:00,6.07403,6.07413,6.07316,6.07411,11000000.0
2005-09-16 12:44:00,6.07495,6.07603,6.07474,6.07475,13000000.0
2005-09-16 12:45:00,6.07506,6.07626,6.07497,6.07573,10000000.0
2005-09-16 12:46:00,6.07548,6.07548,6.07355,6.07443,20000000.0
2005-09-16 12:47:00,6.07464,6.07621,6.0745,6.07621,10000000.0
2005-09-16 12:48:00,6.07572,6.07592,6.07482,6.07505,10000000.0
2005-09-16 12:49:00,6.07483,6.07568,6.0745,6.07495,15000000.0
2005-09-16 12:50:00,6.07641,6.07674,6.07519,6.07616,14000000.0
2005-09-16 12:51:00,6.07628,6.07689,6.0758,6.07672,14000000.0
2005-09-16 12:52:00,6.0777,6.0777,6.07646,6.07649,9000000.0
2005-09-16 12:53:00,6.07594,6.07741,6.07567,6.07662,9000000.0
2005-09-16 12:54:00,6.07795,6.07795,6.07653,6.07744,20000000.0
2005-09-16 12:55:00,6.07778,6.0791,6.07669,6.0791,12000000.0
2005-09-16 12:56:00,6.07906,6.07951,6.07868,6.07912,7000000.0
2005-09-16 12:57:00,6.07939,6.08013,6.07791,6.07791,13000000.0
2005-09-16 12:58:00,6.07745,6.07932,6.07745,6.07844,16000000.0
2005-09-16 12:59:00,6.07892,6.08116,6.0788,6.08116,14000000.0
2005-09-16 13:00:00,6.08192,6.08192,6.07946,6.08104,12000000.0
2005-09-16 13:01:00,6.08071,6.08137,6.07943,6.08018,17000000.0
2005-09-16 13:02:00,6.08161,6.08197,6.08057,6.08197,10000000.0
2005-09-16 13:03:00,6.08149,6.08149,6.08033,6.08046,22000000.0
2005-09-16 13:04:00,6.08015,6.08164,6.08015,6.08072,20000000.0
2005-09-16 13:05:00,6.08107,6.08107,6.07988,6.08037,14000000.0
2005-09-16 13:06:00,6.0806,6.08255,6.08033,6.08223,17000000.0
2005-09-16 13:07:00,6.08237,6.08251,6.08152,6.08212,22000000.0
2005-09-16 13:08:00,6.08138,6.08177,6.07969,6.08144,12000000.0
2005-09-16 13:09:00,6.08151,6.08151,6.07951,6.08027,12000000.0
2005-09-16 13:10:00,6.08035,6.08079,6.07989,6.08036,20000000.0
2005-09-16 13:11:00,6.08021,6.08045,6.07921,6.0798,12000000.0
2005-09-16 13:12:00,6.08092,6.08105,6.07879,6.07901,16000000.0
2005-09-16 13:13:00,6.07966,6.07999,6.07912,6.07986,14000000.0
2005-09-16 13:14:00,6.07986,6.07986,6.07855,6.07908,17000000.0
2005-09-16 13:15:00,6.07922,6.07935,6.07755,6.07755,7000000.0
2005-09-16 13:16:00,6.07874,6.0788,6.07808,6.07843,9000000.0
2005-09-16 13:17:00,6.07969,6.07969,6.07874,6.07891,15000000.0
2005-09-16 13:18:00,6.08032,6.08032,6.07893,6.07945,17000000.0
2005-09-16 13:19:00,6.08013,6.08013,6.07918,6.07961,15000000.0
2005-09-16 13:20:00,6.07887,6.07946,6.07823,6.07874,12000000.0
2005-09-16 13:21:00,6.07871,6.07937,6.07788,6.07916,24000000.0
2005-09-16 13:22:00,6.07931,6.07932,6.07757,6.07798,12000000.0
2005-09-16 13:23:00,6.07841,6.07967,6.07841,6.07847,12000000.0
2005-09-16 13:24:00,6.07859,6.0799,6.07859,6.07962,18000000.0
2005-09-16 13:25:00,6.07911,6.0798,6.07825,6.07903,12000000.0
2005-09-16 13:26:00,6.07907,6.07928,6.07791,6.07888,12000000.0
2005-09-16 13:27:00,6.07825,6.07903,6.07796,6.07848,9000000.0
2005-09-16 13:28:00,6.0784,6.07947,6.07785,6.07859,15000000.0
2005-09-16 13:29:00,6.07863,6.08051,6.07863,6.08051,14000000.0
2005-09-16 13:30:00,6.08063,6.08063,6.07922,6.0801,11000000.0
2005-09-16 13:31:00,6.0803,6.08198,6.08004,6.08198,11000000.0
2005-09-16 13:32:00,6.08099,6.08269,6.08055,6.08269,8000000.0
2005-09-16 13:33:00,6.08222,6.08222,6.08078,6.08156,14000000.0
2005-09-16 13:34:00,6.08032,6.08121,6.07971,6.07971,11000000.0
2005-09-16 13:35:00,6.08009,6.08032,6.07899,6.07899,16000000.0
2005-09-16 13:36:00,6.07966,6.08095,6.07931,6.0801,8000000.0
2005-09-16 13:37:00,6.08018,6.08131,6.08008,6.08105,17000000.0
2005-09-16 13:38:00,6.08081,6.08187,6.08041,6.0811,14000000.0
2005-09-16 13:39:00,6.08096,6.08096,6.07966,6.08019,10000000.0
2005-09-16 13:40:00,6.08069,6.08086,6.0799,6.08023,8000000.0
2005-09-16 13:41:00,6.08029,6.08116,6.07983,6.08116,11000000.0
2005-09-16 13:42:00,6.08137,6.08201,6.08062,6.08162,14000000.0
2005-09-16 13:43:00,6.08257,6.08474,6.08196,6.0844,11000000.0
2005-09-16 13:44:00,6.08545,6.08548,6.08412,6.08481,11000000.0
2005-09-16 13:45:00,6.08439,6.08496,6.08355,6.08355,14000000.0
2005-09-16 13:46:00,6.08287,6.08402,6.0826,6.08348,11000000.0
2005-09-16 13:47:00,6.0834,6.08424,6.08287,6.08323,13000000.0
2005-09-16 13:48:00,6.08354,6.08354,6.08208,6.08253,14000000.0
2005-09-16 13:49:00,6.08209,6.08342,6.08209,6.08245,12000000.0
2005-09-16 13:50:00,6.08254,6.08329,6.08169,6.08283,16000000.0
2005-09-16 13:51:00,6.08265,6.08293,6.08148,6.08191,14000000.0
2005-09-16 13:52:00,6.0813,6.08269,6.0813,6.08229,10000000.0
2005-09-16 13:53:00,6.08287,6.08355,6.08118,6.08118,10000000.0
2005-09-16 13:54:00,6.08117,6.08266,6.08117,6.0825,8000000.0
2005-09-16 13:55:00,6.08241,6.08268,6.0814,6.08236,13000000.0
2005-09-16 13:56:00,6.08259,6.08299,6.08132,6.08213,17000000.0
2005-09-16 13:57:00,6.08028,6.08196,6.08028,6.08147,13000000.0
2005-09-16 13:58:00,6.08007,6.08191,6.08007,6.08191,7000000.0
2005-09-16 13:59:00,6.08186,6.08237,6.08133,6.08233,9000000.0
2005-09-16 14:00:00,6.08283,6.08302,6.08116,6.08176,7000000.0
2005-09-16 14:01:00,6.08247,6.08247,6.08101,6.08138,11000000.0
2005-09-16 14:02:00,6.0821,6.08291,6.08111,6.08291,19000000.0
2005-09-16 14:03:00,6.08295,6.08356,6.08198,6.08218,13000000.0
2005-09-16 14:04:00,6.08232,6.0828,6.08146,6.08199,22000000.0
2005-09-16 14:05:00,6.08226,6.0836,6.08226,6.08351,17000000.0
2005-09-16 14:06:00,6.08317,6.08317,6.08171,6.08262,11000000.0
2005-09-16 14:07:00,6.08213,6.08248,6.08112,6.0819,9000000.0
2005-09-16 14:08:00,6.0828,6.08347,6.08197,6.08347,11000000.0
2005-09-16 14:09:00,6.08306,6.08394,6.08245,6.08279,12000000.0
2005-09-16 14:10:00,6.08396,6.08467,6.08299,6.08299,13000000.0
2005-09-16 14:11:00,6.08433,6.08478,6.08295,6.08415,14000000.0
2005-09-16 14:12:00,6.08447,6.08531,6.08359,6.08359,11000000.0
2005-09-16 14:13:00,6.08488,6.08488,6.08344,6.08377,11000000.0
2005-09-16 14:14:00,6.08494,6.08494,6.08326,6.08414,7000000.0
2005-09-16 14:15:00,6.08418,6.08526,6.08319,6.08319,14000000.0
2005-09-16 14:16:00,6.08311,6.08502,6.08311,6.08502,13000000.0
2005-09-16 14:17:00,6.08433,6.08537,6.08432,6.08432,22000000.0
2005-09-16 14:18:00,6.08385,6.08574,6.08385,6.08536,15000000.0
2005-09-16 14:19:00,6.08599,6.08807,6.08541,6.08722,12000000.0
2005-09-16 14:20:00,6.08771,6.08887,6.08748,6.08777,7000000.0
2005-09-16 14:21:00,6.08758,6.09006,6.08758,6.09006,13000000.0
2005-09-16 14:22:00,6.08936,6.09031,6.08889,6.0893,8000000.0
2005-09-16 14:23:00,6.09064,6.09068,6.08861,6.08861,11000000.0
2005-09-16 14:24:00,6.0881,6.08975,6.08805,6.08805,13000000.0
2005-09-16 14:25:00,6.08792,6.08957,6.08792,6.08844,15000000.0
2005-09-16 14:26:00,6.08936,6.08968,6.08829,6.08879,8000000.0
2005-09-16 14:27:00,6.08891,6.08926,6.0872,6.08886,10000000.0
2005-09-16 14:28:00,6.08796,6.08884,6.08762,6.08824,11000000.0
2005-09-16 14:29:00,6.08832,6.08846,6.08765,6.08807,21000000.0
2005-09-16 14:30:00,6.08731,6.08731,6.08582,6.08674,11000000.0
2005-09-16 14:31:00,6.08692,6.087,6.08503,6.08553,17000000.0
2005-09-16 14:32:00,6.08468,6.08468,6.08333,6.08405,15000000.0
2005-09-16 14:33:00,6.0844,6.08473,6.08339,6.08339,8000000.0
2005-09-16 14:34:00,6.08231,6.08379,6.08196,6.08333,9000000.0
2005-09-16 14:35:00,6.08495,6.085,6.08396,6.08491,11000000.0
2005-09-16 14:36:00,6.08465,6.08615,6.08312,6.08496,15000000.0
2005-09-16 14:37:00,6.0859,6.08741,6.0859,6.0872,8000000.0
2005-09-16 14:38:00,6.08729,6.08835,6.08669,6.08801,10000000.0
2005-09-16 14:39:00,6.08778,6.08778,6.08644,6.08728,19000000.0
2005-09-16 14:40:00,6.08709,6.08803,6.08608,6.08776,15000000.0
2005-09-16 14:41:00,6.0891,6.0913,6.0891,6.08961,15000000.0
2005-09-16 14:42:00,6.09007,6.09108,6.08854,6.09069,17000000.0
2005-09-16 14:43:00,6.09053,6.09161,6.08999,6.08999,15000000.0
2005-09-16 14:44:00,6.09189,6.09252,6.09111,6.09221,15000000.0
2005-09-16 14:45:00,6.09187,6.0919,6.09023,6.09023,9000000.0
2005-09-16 14:46:00,6.08993,6.09152,6.08941,6.09152,11000000.0
2005-09-16 14:47:00,6.0917,6.0924,6.09083,6.09114,12000000.0
2005-09-16 14:48:00,6.09032,6.09153,6.08961,6.09097,12000000.0
2005-09-16 14:49:00,6.09023,6.0933,6.09019,6.0933,12000000.0
2005-09-16 14:50:00,6.09115,6.09237,6.08992,6.08992,15000000.0
2005-09-16 14:51:00,6.09081,6.09119,6.09041,6.09103,10000000.0
2005-09-16 14:52:00,6.08977,6.0903,6.08914,6.08924,13000000.0
2005-09-16 14:53:00,6.08882,6.09006,6.08873,6.08985,13000000.0
2005-09-16 14:54:00,6.08981,6.08999,6.08866,6.08947,9000000.0
2005-09-16 14:55:00,6.0899,6.09045,6.08803,6.09026,16000000.0
2005-09-16 14:56:00,6.0906,6.09209,6.0904,6.09154,15000000.0
2005-09-16 14:57:00,6.09115,6.09126,6.08954,6.09011,15000000.0
2005-09-16 14:58:00,6.08967,6.08975,6.08799,6.08895,11000000.0
2005-09-16 14:59:00,6.08908,6.08916,6.08807,6.08864,14000000.0
2005-09-16 15:00:00,6.09003,6.09643,6.08998,6.09643,18000000.0
2005-09-16 15:01:00,6.09822,6.10135,6.09779,6.10099,12000000.0
2005-09-16 15:02:00,6.10055,6.10076,6.09934,6.09956,7000000.0
2005-09-16 15:03:00,6.09738,6.09875,6.0964,6.09842,18000000.0
2005-09-16 15:04:00,6.09848,6.10073,6.09848,6.10006,21000000.0
2005-09-16 15:05:00,6.09955,6.09955,6.09747,6.0992,13000000.0
2005-09-16 15:06:00,6.09878,6.09926,6.09753,6.09863,14000000.0
2005-09-16 15:07:00,6.09921,6.10262,6.09899,6.10178,22000000.0
2005-09-16 15:08:00,6.10198,6.10198,6.10067,6.10112,10000000.0
2005-09-16 15:09:00,6.10112,6.10112,6.09865,6.09903,9000000.0
2005-09-16 15:10:00,6.0988,6.09921,6.09654,6.09921,14000000.0
2005-09-16 15:11:00,6.09986,6.09993,6.09882,6.09882,12000000.0
2005-09-16 15:12:00,6.09857,6.09874,6.09707,6.09809,13000000.0
2005-09-16 15:13:00,6.09694,6.09872,6.09694,6.09772,12000000.0
2005-09-16 15:14:00,6.09756,6.09768,6.09712,6.09738,10000000.0
2005-09-16 15:15:00,6.0979,6.0979,6.09584,6.09584,16000000.0
2005-09-16 15:16:00,6.09538,6.09721,6.09502,6.09669,15000000.0
2005-09-16 15:17:00,6.09652,6.09832,6.09652,6.09781,14000000.0
2005-09-16 15:18:00,6.09792,6.09793,6.09637,6.09686,12000000.0
2005-09-16 15:19:00,6.09641,6.09711,6.09565,6.09565,11000000.0
2005-09-16 15:20:00,6.0955,6.09633,6.09441,6.09491,14000000.0
2005-09-16 15:21:00,6.09498,6.09631,6.09498,6.09566,14000000.0
2005-09-16 15:22:00,6.09446,6.09631,6.09399,6.09399,10000000.0
2005-09-16 15:23:00,6.09405,6.09704,6.09398,6.09704,11000000.0
2005-09-16 15:24:00,6.09709,6.09709,6.09446,6.09553,10000000.0
2005-09-16 15:25:00,6.09448,6.09452,6.0936,6.09429,16000000.0
2005-09-16 15:26:00,6.09274,6.09445,6.0926,6.09426,15000000.0
2005-09-16 15:27:00,6.09336,6.09391,6.09261,6.09391,10000000.0
2005-09-16 15:28:00,6.09481,6.09481,6.09287,6.09333,11000000.0
2005-09-16 15:29:00,6.09421,6.09421,6.09298,6.09403,19000000.0
2005-09-16 15:30:00,6.09433,6.09504,6.09353,6.09479,10000000.0
2005-09-16 15:31:00,6.09412,6.09423,6.09274,6.0937,14000000.0
2005-09-16 15:32:00,6.09221,6.09377,6.09214,6.09377,12000000.0
2005-09-16 15:33:00,6.09292,6.09429,6.09251,6.09363,20000000.0
2005-09-16 15:34:00,6.09415,6.09468,6.09303,6.09309,12000000.0
2005-09-16 15:35:00,6.09293,6.09422,6.09293,6.09407,12000000.0
2005-09-16 15:36:00,6.09331,6.09347,6.09267,6.09294,10000000.0
2005-09-16 15:37:00,6.09244,6.09373,6.09244,6.09338,10000000.0
2005-09-16 15:38:00,6.09309,6.09329,6.09169,6.09299,13000000.0
2005-09-16 15:39:00,6.09306,6.09329,6.09219,6.09275,7000000.0
2005-09-16 15:40:00,6.09334,6.09342,6.09186,6.09191,10000000.0
2005-09-16 15:41:00,6.09243,6.09301,6.09204,6.09244,9000000.0
2005-09-16 15:42:00,6.09164,6.09164,6.08958,6.09057,13000000.0
2005-09-16 15:43:00,6.09082,6.0914,6.09017,6.0914,16000000.0
2005-09-16 15:44:00,6.09106,6.09205,6.09061,6.0917,14000000.0
2005-09-16 15:45:00,6.09232,6.0925,6.09077,6.09149,15000000.0
2005-09-16 15:46:00,6.09098,6.09121,6.08835,6.08997,13000000.0
2005-09-16 15:47:00,6.08967,6.09,6.08902,6.08956,9000000.0
2005-09-16 15:48:00,6.08975,6.09298,6.08965,6.09164,21000000.0
2005-09-16 15:49:00,6.0935,6.09414,6.09136,6.09324,23000000.0
2005-09-16 15:50:00,6.09344,6.09535,6.09344,6.09479,12000000.0
2005-09-16 15:51:00,6.09419,6.09698,6.09413,6.09522,19000000.0
2005-09-16 15:52:00,6.09437,6.0976,6.09437,6.0973,15000000.0
2005-09-16 15:53:00,6.09776,6.0991,6.09751,6.09835,14000000.0
2005-09-16 15:54:00,6.09821,6.10124,6.09737,6.10113,15000000.0
2005-09-16 15:55:00,6.10101,6.10249,6.10059,6.10078,12000000.0
2005-09-16 15:56:00,6.10065,6.10073,6.09873,6.09881,18000000.0
2005-09-16 15:57:00,6.0998,6.0998,6.09853,6.09853,10000000.0
2005-09-16 15:58:00,6.09756,6.0982,6.0968,6.0982,22000000.0
2005-09-16 15:59:00,6.09847,6.09974,6.09737,6.09951,12000000.0
2005-09-16 16:00:00,6.09931,6.10045,6.09772,6.10045,12000000.0
2005-09-16 16:01:00,6.09976,6.10047,6.09869,6.09951,12000000.0
2005-09-16 16:02:00,6.09971,6.10026,6.09831,6.10026,13000000.0
2005-09-16 16:03:00,6.10062,6.10077,6.09894,6.09919,13000000.0
2005-09-16 16:04:00,6.099,6.09937,6.09784,6.09903,11000000.0
2005-09-16 16:05:00,6.09846,6.0987,6.09769,6.09797,9000000.0
2005-09-16 16:06:00,6.09784,6.09866,6.09737,6.09818,14000000.0
2005-09-16 16:07:00,6.09779,6.0989,6.09723,6.0989,15000000.0
2005-09-16 16:08:00,6.10015,6.10078,6.09904,6.10078,15000000.0
2005-09-16 16:09:00,6.10039,6.10161,6.09942,6.10154,17000000.0
2005-09-16 16:10:00,6.10224,6.10322,6.10124,6.10124,14000000.0
2005-09-16 16:11:00,6.10044,6.10044,6.09893,6.09893,9000000.0
2005-09-16 16:12:00,6.09783,6.09829,6.09637,6.09698,15000000.0
2005-09-16 16:13:00,6.09706,6.09853,6.09706,6.09823,14000000.0
2005-09-16 16:14:00,6.09745,6.09745,6.09528,6.09528,12000000.0
2005-09-16 16:15:00,6.09468,6.09602,6.09468,6.09573,14000000.0
2005-09-16 16:16:00,6.09691,6.09807,6.0963,6.09738,13000000.0
2005-09-16 16:17:00,6.09749,6.09817,6.09719,6.09796,18000000.0
2005-09-16 16:18:00,6.09788,6.09866,6.09666,6.09666,13000000.0
2005-09-16 16:19:00,6.09749,6.09749,6.09563,6.09608,8000000.0
2005-09-16 16:20:00,6.09614,6.09768,6.09558,6.09663,13000000.0
2005-09-16 16:21:00,6.09608,6.09728,6.09567,6.09567,12000000.0
2005-09-16 16:22:00,6.09565,6.0976,6.09565,6.09741,11000000.0
2005-09-16 16:23:00,6.09701,6.0974,6.09544,6.0955,14000000.0
2005-09-16 16:24:00,6.0968,6.09893,6.09591,6.09893,15000000.0
2005-09-16 16:25:00,6.09987,6.10039,6.09882,6.10026,11000000.0
2005-09-16 16:26:00,6.10063,6.10079,6.09979,6.10003,8000000.0
2005-09-16 16:27:00,6.09951,6.09989,6.09837,6.09977,10000000.0
2005-09-16 16:28:00,6.1002,6.1002,6.09837,6.09914,15000000.0
2005-09-16 16:29:00,6.10002,6.10052,6.09889,6.09934,7000000.0
2005-09-16 16:30:00,6.09925,6.10084,6.09925,6.10014,16000000.0
2005-09-16 16:31:00,6.09867,6.09956,6.09799,6.09858,14000000.0
2005-09-16 16:32:00,6.09942,6.09942,6.0982,6.0982,7000000.0
2005-09-16 16:33:00,6.09992,6.10017,6.09831,6.09895,8000000.0
2005-09-16 16:34:00,6.10028,6.10048,6.09928,6.09978,8000000.0
2005-09-16 16:35:00,6.10002,6.10042,6.09883,6.09917,9000000.0
2005-09-16 16:36:00,6.09934,6.10017,6.09841,6.09967,13000000.0
2005-09-16 16:37:00,6.10003,6.10003,6.0989,6.09925,18000000.0
2005-09-16 16:38:00,6.09933,6.10078,6.09778,6.10078,18000000.0
2005-09-16 16:39:00,6.10177,6.1035,6.10127,6.10185,20000000.0
2005-09-16 16:40:00,6.10133,6.10303,6.10133,6.10287,13000000.0
2005-09-16 16:41:00,6.10362,6.1041,6.10044,6.10317,20000000.0
2005-09-16 16:42:00,6.1019,6.10268,6.10157,6.10244,18000000.0
2005-09-16 16:43:00,6.10277,6.10277,6.10102,6.10123,15000000.0
2005-09-16 16:44:00,6.10208,6.10216,6.10035,6.10143,20000000.0
2005-09-16 16:45:00,6.10202,6.10246,6.10081,6.10155,13000000.0
2005-09-16 16:46:00,6.1023,6.1033,6.10173,6.1033,15000000.0
2005-09-16 16:47:00,6.10414,6.10444,6.10247,6.10358,8000000.0
2005-09-16 16:48:00,6.10469,6.10553,6.10414,6.10459,11000000.0
2005-09-16 16:49:00,6.10403,6.10457,6.10251,6.10251,12000000.0
2005-09-16 16:50:00,6.10161,6.10281,6.10087,6.10093,15000000.0
2005-09-16 16:51:00,6.10166,6.10241,6.10075,6.1011,18000000.0
2005-09-16 16:52:00,6.10163,6.10266,6.10107,6.10124,14000000.0
2005-09-16 16:53:00,6.10078,6.10078,6.09882,6.09921,8000000.0
2005-09-16 16:54:00,6.09871,6.10085,6.09871,6.10023,11000000.0
2005-09-16 16:55:00,6.10025,6.10064,6.09928,6.09951,12000000.0
2005-09-16 16:56:00,6.09892,6.09943,6.09818,6.09835,10000000.0
2005-09-16 16:57:00,6.09966,6.10205,6.09765,6.09782,8000000.0
2005-09-16 16:58:00,6.09819,6.09909,6.09764,6.09905,9000000.0
2005-09-16 16:59:00,6.09927,6.09954,6.09874,6.09875,13000000.0
2005-09-16 17:00:00,6.09864,6.09923,6.09809,6.09923,11000000.0
2005-09-16 17:01:00,6.09894,6.09927,6.09837,6.09927,12000000.0
2005-09-16 17:02:00,6.09854,6.1019,6.09821,6.09919,10000000.0
2005-09-16 17:03:00,6.09918,6.10198,6.09881,6.10094,16000000.0
2005-09-16 17:04:00,6.10025,6.10025,6.09825,6.0988,13000000.0
2005-09-16 17:05:00,6.09845,6.09953,6.09782,6.09809,16000000.0
2005-09-16 17:06:00,6.09785,6.09912,6.0974,6.09872,12000000.0
2005-09-16 17:07:00,6.10003,6.10113,6.09868,6.09868,8000000.0
2005-09-16 17:08:00,6.0982,6.09906,6.09672,6.09871,21000000.0
2005-09-16 17:09:00,6.09907,6.09918,6.0968,6.09838,16000000.0
2005-09-16 17:10:00,6.09926,6.09926,6.09765,6.0988,11000000.0
2005-09-16 17:11:00,6.09822,6.09822,6.09719,6.09816,11000000.0
2005-09-16 17:12:00,6.09756,6.09812,6.09713,6.09713,9000000.0
2005-09-16 17:13:00,6.09735,6.09867,6.09735,6.09848,9000000.0
2005-09-16 17:14:00,6.09828,6.09911,6.09731,6.09887,17000000.0
2005-09-16 17:15:00,6.09903,6.0997,6.09807,6.0997,11000000.0
2005-09-16 17:16:00,6.09992,6.09992,6.09795,6.09885,15000000.0
2005-09-16 17:17:00,6.09925,6.09978,6.09761,6.09863,13000000.0
2005-09-16 17:18:00,6.0985,6.09867,6.09641,6.09684,15000000.0
2005-09-16 17:19:00,6.09643,6.09693,6.09468,6.09587,17000000.0
2005-09-16 17:20:00,6.09662,6.09737,6.09599,6.09737,12000000.0
2005-09-16 17:21:00,6.09727,6.09745,6.09611,6.09619,7000000.0
2005-09-16 17:22:00,6.09561,6.09589,6.09445,6.09508,14000000.0
2005-09-16 17:23:00,6.09536,6.09699,6.09513,6.09641,13000000.0
2005-09-16 17:24:00,6.0956,6.09958,6.09549,6.09912,9000000.0
2005-09-16 17:25:00,6.09717,6.09717,6.09515,6.09636,11000000.0
2005-09-16 17:26:00,6.09639,6.09714,6.0954,6.09714,16000000.0
2005-09-16 17:27:00,6.09561,6.09797,6.09561,6.09797,9000000.0
2005-09-16 17:28:00,6.09744,6.09745,6.09621,6.09621,15000000.0
2005-09-16 17:29:00,6.09689,6.09692,6.09587,6.09661,11000000.0
2005-09-16 17:30:00,6.09755,6.09755,6.09579,6.09617,19000000.0
2005-09-16 17:31:00,6.09591,6.09704,6.09584,6.0961,11000000.0
2005-09-16 17:32:00,6.09683,6.09721,6.09621,6.09647,9000000.0
2005-09-16 17:33:00,6.09663,6.09711,6.09634,6.09707,10000000.0
2005-09-16 17:34:00,6.09743,6.0983,6.09661,6.09818,14000000.0
2005-09-16 17:35:00,6.09736,6.09766,6.09619,6.09673,13000000.0
2005-09-16 17:36:00,6.09674,6.09725,6.09589,6.09725,11000000.0
2005-09-16 17:37:00,6.09741,6.09783,6.09667,6.09768,15000000.0
2005-09-16 17:38:00,6.09716,6.0977,6.09606,6.09747,17000000.0
2005-09-16 17:39:00,6.09774,6.09774,6.09622,6.09622,8000000.0
2005-09-16 17:40:00,6.09615,6.09771,6.09561,6.09742,12000000.0
2005-09-16 17:41:00,6.0974,6.09827,6.09634,6.09651,21000000.0
2005-09-16 17:42:00,6.09653,6.09659,6.09539,6.09539,13000000.0
2005-09-16 17:43:00,6.09444,6.09532,6.09444,6.09458,11000000.0
2005-09-16 17:44:00,6.0944,6.09603,6.09384,6.09478,19000000.0
2005-09-16 17:45:00,6.09551,6.09585,6.09398,6.09483,10000000.0
2005-09-16 17:46:00,6.09753,6.09861,6.09662,6.09764,13000000.0
2005-09-16 17:47:00,6.09821,6.09821,6.09696,6.09781,9000000.0
2005-09-16 17:48:00,6.09823,6.10327,6.09823,6.09917,14000000.0
2005-09-16 17:49:00,6.09848,6.09965,6.09751,6.09751,14000000.0
2005-09-16 17:50:00,6.09749,6.0999,6.09749,6.09947,17000000.0
2005-09-16 17:51:00,6.10009,6.10042,6.09886,6.09964,13000000.0
2005-09-16 17:52:00,6.09968,6.10168,6.09953,6.10123,24000000.0
2005-09-16 17:53:00,6.09986,6.10211,6.09986,6.10126,16000000.0
2005-09-16 17:54:00,6.10073,6.10099,6.09908,6.09908,16000000.0
2005-09-16 17:55:00,6.09858,6.10051,6.09858,6.09958,13000000.0
2005-09-16 17:56:00,6.10087,6.10087,6.09883,6.09929,15000000.0
2005-09-16 17:57:00,6.09906,6.10211,6.09906,6.09932,10000000.0
2005-09-16 17:58:00,6.09818,6.10003,6.09818,6.09828,15000000.0
2005-09-16 17:59:00,6.09848,6.10002,6.09848,6.09879,13000000.0
2005-09-16 18:00:00,6.10046,6.10149,6.09888,6.09911,7000000.0
2005-09-16 18:01:00,6.09895,6.09908,6.09799,6.09833,18000000.0
2005-09-16 18:02:00,6.09813,6.09901,6.09742,6.09831,17000000.0
2005-09-16 18:03:00,6.0981,6.09815,6.09746,6.09746,16000000.0
2005-09-16 18:04:00,6.09741,6.09871,6.09707,6.09707,14000000.0
2005-09-16 18:05:00,6.09741,6.09867,6.09741,6.09859,13000000.0
2005-09-16 18:06:00,6.09815,6.09872,6.09699,6.09732,18000000.0
2005-09-16 18:07:00,6.09703,6.09808,6.09662,6.09662,12000000.0
2005-09-16 18:08:00,6.09652,6.09746,6.09631,6.09746,18000000.0
2005-09-16 18:09:00,6.09695,6.09735,6.09595,6.09637,12000000.0
2005-09-16 18:10:00,6.09657,6.09678,6.09563,6.09609,13000000.0
2005-09-16 18:11:00,6.09588,6.09733,6.09574,6.09733,10000000.0
2005-09-16 18:12:00,6.09766,6.09833,6.0974,6.09747,11000000.0
2005-09-16 18:13:00,6.09753,6.09753,6.09651,6.09715,14000000.0
2005-09-16 18:14:00,6.09711,6.0983,6.09685,6.09785,10000000.0
2005-09-16 18:15:00,6.09713,6.09723,6.09613,6.09613,10000000.0
2005-09-16 18:16:00,6.09786,6.09827,6.09632,6.09801,9000000.0
2005-09-16 18:17:00,6.0987,6.0987,6.09725,6.09726,18000000.0
2005-09-16 18:18:00,6.09743,6.09859,6.09686,6.09686,14000000.0
2005-09-16 18:19:00,6.09656,6.0967,6.09649,6.0966,10000000.0
2005-09-16 18:20:00,6.09679,6.09906,6.09679,6.09692,15000000.0
2005-09-16 18:21:00,6.09666,6.09872,6.09666,6.09729,18000000.0
2005-09-16 18:22:00,6.09788,6.09856,6.09685,6.09685,14000000.0
2005-09-16 18:23:00,6.09814,6.09814,6.09624,6.09624,7000000.0
2005-09-16 18:24:00,6.09747,6.09823,6.09741,6.09823,9000000.0
2005-09-16 18:25:00,6.09843,6.09843,6.09684,6.09804,13000000.0
2005-09-16 18:26:00,6.0981,6.09881,6.09714,6.09785,16000000.0
2005-09-16 18:27:00,6.09748,6.09807,6.09726,6.09766,14000000.0
2005-09-16 18:28:00,6.09802,6.09884,6.09764,6.09798,13000000.0
2005-09-16 18:29:00,6.09854,6.09888,6.09721,6.09721,11000000.0
2005-09-16 18:30:00,6.09832,6.09832,6.09626,6.09752,16000000.0
2005-09-16 18:31:00,6.09698,6.0976,6.09586,6.09613,12000000.0
2005-09-16 18:32:00,6.09519,6.09723,6.09498,6.09535,11000000.0
2005-09-16 18:33:00,6.09526,6.09628,6.09515,6.09582,13000000.0
2005-09-16 18:34:00,6.09584,6.09589,6.09458,6.09465,13000000.0
2005-09-16 18:35:00,6.09484,6.0961,6.09484,6.09544,18000000.0
2005-09-16 18:36:00,6.09571,6.09571,6.09456,6.09519,18000000.0
2005-09-16 18:37:00,6.09478,6.09525,6.09319,6.09525,18000000.0
2005-09-16 18:38:00,6.09573,6.09706,6.09569,6.09706,11000000.0
2005-09-16 18:39:00,6.09684,6.09728,6.09594,6.09728,11000000.0
2005-09-16 18:40:00,6.09595,6.09736,6.09553,6.09553,14000000.0
2005-09-16 18:41:00,6.09662,6.09703,6.09555,6.09632,16000000.0
2005-09-16 18:42:00,6.09646,6.09693,6.09575,6.09575,14000000.0
2005-09-16 18:43:00,6.09688,6.09688,6.09581,6.09658,10000000.0
2005-09-16 18:44:00,6.09624,6.0981,6.09624,6.09712,13000000.0
2005-09-16 18:45:00,6.09729,6.0981,6.09723,6.09809,13000000.0
2005-09-16 18:46:00,6.09863,6.09863,6.09734,6.09819,12000000.0
2005-09-16 18:47:00,6.09787,6.09905,6.0971,6.09905,14000000.0
2005-09-16 18:48:00,6.09897,6.09897,6.09697,6.09704,15000000.0
2005-09-16 18:49:00,6.09662,6.09757,6.09633,6.09639,12000000.0
2005-09-16 18:50:00,6.09624,6.09654,6.09555,6.09654,9000000.0
2005-09-16 18:51:00,6.09647,6.09669,6.095,6.09555,17000000.0
2005-09-16 18:52:00,6.09537,6.09647,6.09521,6.09592,9000000.0
2005-09-16 18:53:00,6.09571,6.09666,6.09491,6.09491,14000000.0
2005-09-16 18:54:00,6.096,6.09711,6.096,6.09711,14000000.0
2005-09-16 18:55:00,6.09719,6.09719,6.09621,6.09659,10000000.0
2005-09-16 18:56:00,6.09622,6.09819,6.09603,6.09763,16000000.0
2005-09-16 18:57:00,6.09793,6.09859,6.09686,6.0974,17000000.0
2005-09-16 18:58:00,6.09717,6.09737,6.09576,6.09737,14000000.0
2005-09-16 18:59:00,6.09776,6.09809,6.09672,6.09687,14000000.0
2005-09-16 19:00:00,6.09657,6.09792,6.09657,6.09744,15000000.0
2005-09-16 19:01:00,6.09885,6.09885,6.09711,6.09711,15000000.0
2005-09-16 19:02:00,6.09787,6.09882,6.09719,6.09824,14000000.0
2005-09-16 19:03:00,6.09777,6.09855,6.09741,6.0981,14000000.0
2005-09-16 19:04:00,6.09846,6.09869,6.09754,6.09841,12000000.0
2005-09-16 19:05:00,6.09996,6.09996,6.0979,6.09816,15000000.0
2005-09-16 19:06:00,6.09772,6.09984,6.09729,6.09984,16000000.0
2005-09-16 19:07:00,6.09969,6.09969,6.09708,6.09876,20000000.0
2005-09-16 19:08:00,6.09794,6.09828,6.09707,6.09707,8000000.0
2005-09-16 19:09:00,6.09705,6.09841,6.09699,6.09784,17000000.0
2005-09-16 19:10:00,6.09773,6.09836,6.09709,6.09783,9000000.0
2005-09-16 19:11:00,6.09765,6.09765,6.09646,6.09646,16000000.0
2005-09-16 19:12:00,6.0965,6.09714,6.09634,6.09709,13000000.0
2005-09-16 19:13:00,6.09761,6.09768,6.09725,6.0974,10000000.0
2005-09-16 19:14:00,6.09719,6.09756,6.0966,6.0967,20000000.0
2005-09-16 19:15:00,6.09638,6.09667,6.0952,6.09666,12000000.0
2005-09-16 19:16:00,6.09705,6.09705,6.09511,6.09573,8000000.0
2005-09-16 19:17:00,6.09639,6.09706,6.09554,6.09649,18000000.0
2005-09-16 19:18:00,6.09665,6.09682,6.09576,6.09626,11000000.0
2005-09-16 19:19:00,6.09604,6.09638,6.09482,6.09584,12000000.0
2005-09-16 19:20:00,6.0959,6.09614,6.09508,6.09568,14000000.0
2005-09-16 19:21:00,6.09526,6.09579,6.09385,6.09496,13000000.0
2005-09-16 19:22:00,6.09524,6.09559,6.09508,6.09512,12000000.0
2005-09-16 19:23:00,6.09465,6.09489,6.09401,6.0942,14000000.0
2005-09-16 19:24:00,6.09449,6.09526,6.09316,6.09501,19000000.0
2005-09-16 19:25:00,6.09412,6.09427,6.09325,6.09427,8000000.0
2005-09-16 19:26:00,6.09442,6.09442,6.09276,6.0932,7000000.0
2005-09-16 19:27:00,6.09346,6.09429,6.09304,6.09322,20000000.0
2005-09-16 19:28:00,6.09382,6.09518,6.09382,6.09497,17000000.0
2005-09-16 19:29:00,6.09369,6.09408,6.09266,6.09326,10000000.0
2005-09-16 19:30:00,6.09329,6.09498,6.09329,6.09498,15000000.0
2005-09-16 19:31:00,6.09561,6.09713,6.09561,6.09699,11000000.0
2005-09-16 19:32:00,6.09768,6.09802,6.09576,6.09576,9000000.0
2005-09-16 19:33:00,6.09525,6.09614,6.09502,6.09502,14000000.0
2005-09-16 19:34:00,6.09463,6.09547,6.0946,6.09469,17000000.0
2005-09-16 19:35:00,6.09486,6.09625,6.09476,6.09497,8000000.0
2005-09-16 19:36:00,6.09531,6.09617,6.09515,6.09579,15000000.0
2005-09-16 19:37:00,6.09461,6.0958,6.09454,6.09525,8000000.0
2005-09-16 19:38:00,6.09556,6.09616,6.09496,6.09578,15000000.0
2005-09-16 19:39:00,6.09609,6.09701,6.0955,6.09612,17000000.0
2005-09-16 19:40:00,6.09579,6.09588,6.09493,6.09493,16000000.0
2005-09-16 19:41:00,6.09582,6.09609,6.09499,6.09499,11000000.0
2005-09-16 19:42:00,6.09553,6.09644,6.09447,6.09567,15000000.0
2005-09-16 19:43:00,6.09493,6.09583,6.09444,6.09476,14000000.0
2005-09-16 19:44:00,6.09453,6.09505,6.09378,6.09433,14000000.0
2005-09-16 19:45:00,6.09464,6.09588,6.09418,6.09563,15000000.0
2005-09-16 19:46:00,6.09543,6.09557,6.0938,6.0938,15000000.0
2005-09-16 19:47:00,6.09402,6.09512,6.09402,6.095,16000000.0
2005-09-16 19:48:00,6.0951,6.09547,6.09442,6.09486,16000000.0
2005-09-16 19:49:00,6.09507,6.09702,6.09507,6.09702,8000000.0
2005-09-16 19:50:00,6.09681,6.09681,6.09577,6.09654,9000000.0
2005-09-16 19:51:00,6.09646,6.09784,6.09593,6.09663,19000000.0
2005-09-16 19:52:00,6.09595,6.09663,6.09561,6.09628,11000000.0
2005-09-16 19:53:00,6.09642,6.09642,6.0958,6.0958,14000000.0
2005-09-16 19:54:00,6.09536,6.09659,6.09483,6.09624,18000000.0
2005-09-16 19:55:00,6.09582,6.09646,6.09545,6.09545,13000000.0
2005-09-16 19:56:00,6.09517,6.096,6.09501,6.09583,10000000.0
2005-09-16 19:57:00,6.09512,6.09647,6.09495,6.09553,16000000.0
2005-09-16 19:58:00,6.09562,6.09573,6.09462,6.09462,15000000.0
2005-09-16 19:59:00,6.09428,6.09536,6.09408,6.09408,14000000.0
2005-09-16 20:00:00,6.09438,6.09523,6.09423,6.09423,11000000.0
2005-09-16 20:01:00,6.09353,6.09434,6.09257,6.09365,24000000.0
2005-09-16 20:02:00,6.09417,6.09493,6.09347,6.0944,11000000.0
2005-09-16 20:03:00,6.09458,6.09472,6.09393,6.09472,11000000.0
2005-09-16 20:04:00,6.0947,6.0947,6.0935,6.0943,10000000.0
2005-09-16 20:05:00,6.09442,6.09535,6.09415,6.09501,17000000.0
2005-09-16 20:06:00,6.095,6.095,6.0933,6.09357,10000000.0
2005-09-16 20:07:00,6.09326,6.09413,6.09303,6.09413,14000000.0
2005-09-16 20:08:00,6.09299,6.09376,6.09299,6.09347,13000000.0
2005-09-16 20:09:00,6.09419,6.09483,6.09368,6.09463,11000000.0
2005-09-16 20:10:00,6.09446,6.09446,6.09253,6.09295,11000000.0
2005-09-16 20:11:00,6.09238,6.09357,6.09238,6.09357,9000000.0
2005-09-16 20:12:00,6.09339,6.09342,6.09187,6.09288,16000000.0
2005-09-16 20:13:00,6.0927,6.09276,6.09174,6.09192,11000000.0
2005-09-16 20:14:00,6.09162,6.09238,6.09033,6.09155,19000000.0
2005-09-16 20:15:00,6.09139,6.09198,6.09066,6.09163,13000000.0
2005-09-16 20:16:00,6.09174,6.09174,6.09063,6.09128,15000000.0
2005-09-16 20:17:00,6.09121,6.0921,6.09106,6.09114,8000000.0
2005-09-16 20:18:00,6.09106,6.09106,6.09013,6.09013,14000000.0
2005-09-16 20:19:00,6.08989,6.09118,6.08956,6.08956,14000000.0
2005-09-16 20:20:00,6.08997,6.09054,6.08855,6.08855,12000000.0
2005-09-16 20:21:00,6.08945,6.09023,6.08903,6.08939,9000000.0
2005-09-16 20:22:00,6.08953,6.0903,6.08871,6.08953,17000000.0
2005-09-16 20:23:00,6.09008,6.09008,6.08796,6.08859,11000000.0
2005-09-16 20:24:00,6.08856,6.0887,6.08751,6.0887,16000000.0
2005-09-16 20:25:00,6.08861,6.08913,6.08809,6.08822,11000000.0
2005-09-16 20:26:00,6.08825,6.08925,6.08804,6.08868,8000000.0
2005-09-16 20:27:00,6.08909,6.09013,6.08909,6.08982,13000000.0
2005-09-16 20:28:00,6.08902,6.0896,6.08902,6.08956,15000000.0
2005-09-16 20:29:00,6.08924,6.08974,6.08864,6.08974,16000000.0
2005-09-16 20:30:00,6.08961,6.0899,6.08811,6.08944,8000000.0
2005-09-16 20:31:00,6.08954,6.0897,6.08823,6.08823,18000000.0
2005-09-16 20:32:00,6.08927,6.08939,6.08703,6.08703,7000000.0
2005-09-16 20:33:00,6.08645,6.08663,6.08546,6.08588,13000000.0
2005-09-16 20:34:00,6.08607,6.08725,6.08577,6.0872,13000000.0
2005-09-16 20:35:00,6.08725,6.08753,6.08582,6.08585,9000000.0
2005-09-16 20:36:00,6.08665,6.08861,6.08665,6.08861,17000000.0
2005-09-16 20:37:00,6.08696,6.0878,6.08573,6.08614,14000000.0
2005-09-16 20:38:00,6.08608,6.08766,6.08556,6.08666,16000000.0
2005-09-16 20:39:00,6.08678,6.0877,6.08589,6.0871,14000000.0
2005-09-16 20:40:00,6.08774,6.08852,6.08667,6.08737,17000000.0
2005-09-16 20:41:00,6.08723,6.08886,6.08723,6.08833,16000000.0
2005-09-16 20:42:00,6.08763,6.08835,6.08712,6.08737,22000000.0
2005-09-16 20:43:00,6.08671,6.0881,6.08654,6.08662,18000000.0
2005-09-16 20:44:00,6.0863,6.08718,6.0863,6.08678,16000000.0
2005-09-16 20:45:00,6.0868,6.08703,6.08674,6.08693,8000000.0
2005-09-16 20:46:00,6.08746,6.08769,6.08653,6.08659,19000000.0
2005-09-16 20:47:00,6.08679,6.08691,6.08541,6.08541,12000000.0
2005-09-16 20:48:00,6.08566,6.08652,6.08556,6.08622,9000000.0
2005-09-16 20:49:00,6.08658,6.08701,6.08555,6.08584,19000000.0
2005-09-16 20:50:00,6.08596,6.08629,6.08538,6.08554,15000000.0
2005-09-16 20:51:00,6.08437,6.0854,6.08295,6.08324,9000000.0
2005-09-16 20:52:00,6.08259,6.08429,6.08259,6.08378,11000000.0
2005-09-16 20:53:00,6.08433,6.08433,6.08261,6.08279,15000000.0
2005-09-16 20:54:00,6.08299,6.08473,6.08299,6.08355,12000000.0
2005-09-16 20:55:00,6.08366,6.08485,6.08366,6.08377,18000000.0
2005-09-16 20:56:00,6.08389,6.08589,6.08389,6.08475,12000000.0
2005-09-16 20:57:00,6.08424,6.08613,6.08424,6.08541,13000000.0
2005-09-16 20:58:00,6.08587,6.08627,6.08529,6.08595,11000000.0
2005-09-16 20:59:00,6.08622,6.08671,6.08555,6.08591,11000000.0
2005-09-16 21:00:00,6.08692,6.08692,6.08579,6.08579,17000000.0
2005-09-16 21:01:00,6.08581,6.08693,6.0858,6.08587,10000000.0
2005-09-16 21:02:00,6.08619,6.08735,6.08619,6.08732,8000000.0
2005-09-16 21:03:00,6.08714,6.08714,6.08562,6.08585,19000000.0
2005-09-16 21:04:00,6.08628,6.08753,6.08628,6.08649,18000000.0
2005-09-16 21:05:00,6.08636,6.08718,6.08595,6.08709,14000000.0
2005-09-16 21:06:00,6.08698,6.08727,6.08606,6.08696,12000000.0
2005-09-16 21:07:00,6.08693,6.08696,6.08585,6.08686,10000000.0
2005-09-16 21:08:00,6.08666,6.08678,6.08582,6.08678,14000000.0
2005-09-16 21:09:00,6.08671,6.08696,6.08578,6.08641,16000000.0
2005-09-16 21:10:00,6.08632,6.08685,6.08538,6.08595,15000000.0
2005-09-16 21:11:00,6.08653,6.08653,6.08475,6.08486,13000000.0
2005-09-16 21:12:00,6.08578,6.08578,6.08468,6.08488,10000000.0
2005-09-16 21:13:00,6.08505,6.08606,6.08448,6.08574,14000000.0
2005-09-16 21:14:00,6.08574,6.08574,6.08461,6.08496,10000000.0
2005-09-16 21:15:00,6.08534,6.08613,6.08499,6.08499,15000000.0
2005-09-16 21:16:00,6.08478,6.0857,6.08443,6.0857,11000000.0
2005-09-16 21:17:00,6.08525,6.08541,6.08425,6.08504,13000000.0
2005-09-16 21:18:00,6.08529,6.08714,6.08484,6.08714,17000000.0
2005-09-16 21:19:00,6.08719,6.08719,6.08618,6.0869,12000000.0
2005-09-16 21:20:00,6.08671,6.08712,6.08559,6.08648,14000000.0
2005-09-16 21:21:00,6.08646,6.08669,6.08542,6.08567,11000000.0
2005-09-16 21:22:00,6.08689,6.08714,6.08576,6.08581,9000000.0
2005-09-16 21:23:00,6.08567,6.08604,6.08567,6.08577,7000000.0
2005-09-16 21:24:00,6.0859,6.08606,6.08545,6.08594,11000000.0
2005-09-16 21:25:00,6.08597,6.08599,6.08545,6.08573,7000000.0
2005-09-16 21:26:00,6.08548,6.08597,6.08469,6.08531,13000000.0
2005-09-16 21:27:00,6.08556,6.08595,6.08554,6.08561,11000000.0
2005-09-16 21:28:00,6.08537,6.08597,6.08499,6.08568,15000000.0
2005-09-16 21:29:00,6.08593,6.08593,6.085,6.085,12000000.0
2005-09-16 21:30:00,6.08515,6.08611,6.08515,6.08577,10000000.0
2005-09-16 21:31:00,6.08529,6.08682,6.08503,6.08566,10000000.0
2005-09-16 21:32:00,6.08634,6.08667,6.08539,6.08543,12000000.0
2005-09-16 21:33:00,6.08532,6.08715,6.08532,6.08568,19000000.0
2005-09-16 21:34:00,6.08691,6.08691,6.08477,6.08477,8000000.0
2005-09-16 21:35:00,6.08481,6.08592,6.08481,6.08592,20000000.0
2005-09-16 21:36:00,6.08665,6.08832,6.08658,6.08819,19000000.0
2005-09-16 21:37:00,6.087,6.08775,6.08624,6.08701,19000000.0
2005-09-16 21:38:00,6.08659,6.08727,6.086,6.08727,13000000.0
2005-09-16 21:39:00,6.08726,6.08729,6.08569,6.08676,17000000.0
2005-09-16 21:40:00,6.08699,6.08718,6.08612,6.08612,7000000.0
2005-09-16 21:41:00,6.0863,6.08653,6.0856,6.08577,11000000.0
2005-09-16 21:42:00,6.08572,6.08587,6.08564,6.08568,18000000.0
2005-09-16 21:43:00,6.08581,6.08662,6.08577,6.08644,13000000.0
2005-09-16 21:44:00,6.08592,6.08656,6.0845,6.08568,16000000.0
2005-09-16 21:45:00,6.08498,6.0865,6.08498,6.0862,11000000.0
2005-09-16 21:46:00,6.08642,6.08743,6.08608,6.08722,13000000.0
2005-09-16 21:47:00,6.08762,6.08762,6.08552,6.08717,13000000.0
2005-09-16 21:48:00,6.08703,6.08704,6.08609,6.08614,17000000.0
2005-09-16 21:49:00,6.08574,6.0872,6.08574,6.08613,8000000.0
2005-09-16 21:50:00,6.08625,6.08759,6.08625,6.08674,11000000.0
2005-09-16 21:51:00,6.08721,6.08796,6.08671,6.08699,13000000.0
2005-09-16 21:52:00,6.08656,6.08819,6.08651,6.08819,13000000.0
2005-09-16 21:53:00,6.08898,6.09003,6.08841,6.08915,14000000.0
2005-09-16 21:54:00,6.08983,6.08983,6.08817,6.0885,11000000.0
2005-09-16 21:55:00,6.08878,6.08878,6.08751,6.08807,17000000.0
2005-09-16 21:56:00,6.08847,6.08993,6.0878,6.08923,12000000.0
2005-09-16 21:57:00,6.08915,6.08937,6.08812,6.08876,16000000.0
2005-09-16 21:58:00,6.08893,6.08904,6.08782,6.08812,9000000.0
2005-09-16 21:59:00,6.08879,6.09075,6.08829,6.09047,18000000.0
2005-09-16 22:00:00,6.08971,6.08971,6.08868,6.08881,13000000.0
2005-09-16 22:01:00,6.0893,6.08954,6.08821,6.08821,11000000.0
2005-09-16 22:02:00,6.08786,6.08828,6.08754,6.08774,17000000.0
2005-09-16 22:03:00,6.08803,6.08906,6.08801,6.08808,23000000.0
2005-09-16 22:04:00,6.08828,6.08932,6.08826,6.08837,15000000.0
2005-09-16 22:05:00,6.08775,6.08796,6.0877,6.08772,14000000.0
2005-09-16 22:06:00,6.08816,6.08944,6.08816,6.08818,15000000.0
2005-09-16 22:07:00,6.0881,6.08929,6.0881,6.08929,9000000.0
2005-09-16 22:08:00,6.08925,6.09017,6.08822,6.08976,18000000.0
2005-09-16 22:09:00,6.09016,6.09027,6.08895,6.08985,11000000.0
2005-09-16 22:10:00,6.09014,6.09059,6.09006,6.09023,7000000.0
2005-09-16 22:11:00,6.09025,6.09032,6.08982,6.09032,8000000.0
2005-09-16 22:12:00,6.09029,6.09034,6.08857,6.0887,16000000.0
2005-09-16 22:13:00,6.09002,6.0902,6.0891,6.08922,24000000.0
2005-09-16 22:14:00,6.08904,6.08951,6.08836,6.08836,9000000.0
2005-09-16 22:15:00,6.0885,6.08998,6.0885,6.08963,10000000.0
2005-09-16 22:16:00,6.09008,6.09014,6.08985,6.09008,13000000.0
2005-09-16 22:17:00,6.08987,6.08987,6.08901,6.08901,20000000.0
2005-09-16 22:18:00,6.09032,6.09032,6.08875,6.08875,11000000.0
2005-09-16 22:19:00,6.08999,6.09027,6.08946,6.09012,15000000.0
2005-09-16 22:20:00,6.08993,6.09066,6.08907,6.0896,16000000.0
2005-09-16 22:21:00,6.09015,6.09081,6.08956,6.0902,12000000.0
2005-09-16 22:22:00,6.08991,6.09006,6.08978,6.08996,14000000.0
2005-09-16 22:23:00,6.08995,6.08995,6.08973,6.08973,11000000.0
2005-09-16 22:24:00,6.0903,6.09118,6.09014,6.09117,16000000.0
2005-09-16 22:25:00,6.09069,6.09103,6.08941,6.08941,14000000.0
2005-09-16 22:26:00,6.08954,6.09084,6.08954,6.0905,10000000.0
2005-09-16 22:27:00,6.08901,6.09177,6.08901,6.09177,14000000.0
2005-09-16 22:28:00,6.09048,6.09106,6.08993,6.09047,12000000.0
2005-09-16 22:29:00,6.09006,6.09209,6.08975,6.08975,13000000.0
2005-09-16 22:30:00,6.0895,6.09064,6.0895,6.09064,8000000.0
2005-09-16 22:31:00,6.09096,6.09114,6.09082,6.09104,11000000.0
2005-09-16 22:32:00,6.09103,6.0911,6.09085,6.09104,20000000.0
2005-09-16 22:33:00,6.09116,6.09138,6.0903,6.0913,11000000.0
2005-09-16 22:34:00,6.09108,6.09174,6.08947,6.08947,10000000.0
2005-09-16 22:35:00,6.09025,6.09258,6.0899,6.09186,13000000.0
2005-09-16 22:36:00,6.09201,6.09201,6.09096,6.09162,9000000.0
2005-09-16 22:37:00,6.0917,6.09202,6.09075,6.09159,13000000.0
2005-09-16 22:38:00,6.09176,6.09187,6.09047,6.09097,9000000.0
2005-09-16 22:39:00,6.09083,6.09129,6.0901,6.09093,12000000.0
2005-09-16 22:40:00,6.08933,6.09014,6.08879,6.08879,9000000.0
2005-09-16 22:41:00,6.08918,6.09059,6.08889,6.08987,14000000.0
2005-09-16 22:42:00,6.08936,6.0907,6.08908,6.08978,13000000.0
2005-09-16 22:43:00,6.08869,6.09019,6.08858,6.08892,12000000.0
2005-09-16 22:44:00,6.0889,6.08993,6.0889,6.08952,15000000.0
2005-09-16 22:45:00,6.08912,6.09005,6.08848,6.08894,13000000.0
2005-09-16 22:46:00,6.08886,6.09097,6.08886,6.09039,14000000.0
2005-09-16 22:47:00,6.09047,6.091,6.09001,6.09003,15000000.0
2005-09-16 22:48:00,6.08882,6.09047,6.08881,6.08941,13000000.0
2005-09-16 22:49:00,6.08879,6.08983,6.08877,6.08972,13000000.0
2005-09-16 22:50:00,6.08937,6.08947,6.08816,6.08846,15000000.0
2005-09-16 22:51:00,6.08856,6.0889,6.0875,6.0876,14000000.0
2005-09-16 22:52:00,6.08734,6.08794,6.08706,6.08706,9000000.0
2005-09-16 22:53:00,6.08675,6.08776,6.0865,6.08721,15000000.0
2005-09-16 22:54:00,6.08623,6.0872,6.08604,6.08696,17000000.0
2005-09-16 22:55:00,6.08732,6.08845,6.08698,6.08766,16000000.0
2005-09-16 22:56:00,6.08815,6.08815,6.08718,6.08779,13000000.0
2005-09-16 22:57:00,6.08781,6.08837,6.08716,6.08808,8000000.0
2005-09-16 22:58:00,6.08825,6.08867,6.08754,6.08851,8000000.0
2005-09-16 22:59:00,6.08873,6.08986,6.08776,6.08853,19000000.0
2005-09-19 02:00:00,6.1241,6.12461,6.1236,6.12444,16000000.0
2005-09-19 02:01:00,6.12473,6.12521,6.1242,6.12487,21000000.0
2005-09-19 02:02:00,6.12542,6.12589,6.12461,6.12461,10000000.0
2005-09-19 02:03:00,6.12396,6.12598,6.12391,6.12447,8000000.0
2005-09-19 02:04:00,6.1239,6.12459,6.12299,6.12371,14000000.0
2005-09-19 02:05:00,6.1242,6.1242,6.12308,6.12376,14000000.0
2005-09-19 02:06:00,6.12351,6.12479,6.12318,6.12318,15000000.0
2005-09-19 02:07:00,6.12284,6.12382,6.1222,6.12265,10000000.0
2005-09-19 02:08:00,6.12261,6.12288,6.12159,6.12161,16000000.0
2005-09-19 02:09:00,6.12065,6.12182,6.119,6.119,18000000.0
2005-09-19 02:10:00,6.12018,6.12102,6.11903,6.11927,16000000.0
2005-09-19 02:11:00,6.12001,6.12149,6.11932,6.12103,14000000.0
2005-09-19 02:12:00,6.1209,6.1209,6.1194,6.12026,10000000.0
2005-09-19 02:13:00,6.11974,6.12099,6.11959,6.11971,15000000.0
2005-09-19 02:14:00,6.11937,6.12003,6.11898,6.11972,19000000.0
2005-09-19 02:15:00,6.12015,6.12077,6.11903,6.12077,12000000.0
2005-09-19 02:16:00,6.12014,6.12072,6.11915,6.11997,18000000.0
2005-09-19 02:17:00,6.11991,6.12037,6.11916,6.11984,14000000.0
2005-09-19 02:18:00,6.11951,6.12055,6.11951,6.12015,12000000.0
2005-09-19 02:19:00,6.12064,6.12075,6.11923,6.11993,14000000.0
2005-09-19 02:20:00,6.11903,6.1201,6.11896,6.11968,13000000.0
2005-09-19 02:21:00,6.11945,6.12071,6.11941,6.11996,15000000.0
2005-09-19 02:22:00,6.12006,6.12188,6.12001,6.12131,13000000.0
2005-09-19 02:23:00,6.12116,6.12182,6.12031,6.12118,16000000.0
2005-09-19 02:24:00,6.12041,6.1207,6.11978,6.12033,17000000.0
2005-09-19 02:25:00,6.12041,6.12209,6.12041,6.12209,10000000.0
2005-09-19 02:26:00,6.12251,6.12408,6.12251,6.12364,13000000.0
2005-09-19 02:27:00,6.12369,6.12426,6.12312,6.12312,7000000.0
2005-09-19 02:28:00,6.12251,6.12353,6.12193,6.12193,9000000.0
2005-09-19 02:29:00,6.12192,6.12401,6.12192,6.12367,20000000.0
2005-09-19 02:30:00,6.12277,6.12357,6.12192,6.12192,11000000.0
2005-09-19 02:31:00,6.12124,6.12356,6.12124,6.12356,9000000.0
2005-09-19 02:32:00,6.12344,6.12391,6.12293,6.12293,13000000.0
2005-09-19 02:33:00,6.12316,6.12323,6.1218,6.12235,14000000.0
2005-09-19 02:34:00,6.12333,6.12362,6.12276,6.12279,17000000.0
2005-09-19 02:35:00,6.12238,6.12322,6.12238,6.12288,15000000.0
2005-09-19 02:36:00,6.1224,6.12318,6.12082,6.12164,14000000.0
2005-09-19 02:37:00,6.1223,6.12252,6.1208,6.1208,13000000.0
2005-09-19 02:38:00,6.12146,6.12152,6.11972,6.11975,14000000.0
2005-09-19 02:39:00,6.11962,6.11968,6.1194,6.11965,15000000.0
2005-09-19 02:40:00,6.12033,6.1219,6.12031,6.12031,12000000.0
2005-09-19 02:41:00,6.11969,6.11989,6.11958,6.11983,13000000.0
2005-09-19 02:42:00,6.11984,6.11989,6.11961,6.11978,16000000.0
2005-09-19 02:43:00,6.11971,6.11991,6.11966,6.11966,18000000.0
2005-09-19 02:44:00,6.11976,6.11985,6.11957,6.11982,10000000.0
2005-09-19 02:45:00,6.12203,6.12287,6.12052,6.12052,14000000.0
2005-09-19 02:46:00,6.1201,6.12102,6.1201,6.12068,18000000.0
2005-09-19 02:47:00,6.12132,6.12294,6.12132,6.12264,17000000.0
2005-09-19 02:48:00,6.12106,6.12237,6.12068,6.12112,7000000.0
2005-09-19 02:49:00,6.12124,6.12351,6.12111,6.1214,13000000.0
2005-09-19 02:50:00,6.12114,6.12249,6.12102,6.12232,14000000.0
2005-09-19 02:51:00,6.12163,6.12165,6.12032,6.12032,15000000.0
2005-09-19 02:52:00,6.12007,6.12099,6.11906,6.11906,15000000.0
2005-09-19 02:53:00,6.11939,6.12113,6.11939,6.12027,9000000.0
2005-09-19 02:54:00,6.12038,6.12175,6.11961,6.11961,13000000.0
2005-09-19 02:55:00,6.11974,6.12184,6.11974,6.12085,11000000.0
2005-09-19 02:56:00,6.12143,6.12248,6.12143,6.1221,18000000.0
2005-09-19 02:57:00,6.12219,6.12277,6.12088,6.12123,13000000.0
2005-09-19 02:58:00,6.12105,6.12106,6.12086,6.12098,9000000.0
2005-09-19 02:59:00,6.12072,6.12114,6.11946,6.12063,14000000.0
2005-09-19 03:00:00,6.12052,6.12237,6.12052,6.12145,11000000.0
2005-09-19 03:01:00,6.12239,6.12239,6.12059,6.12154,11000000.0
2005-09-19 03:02:00,6.12159,6.12188,6.12153,6.12183,11000000.0
2005-09-19 03:03:00,6.12159,6.12165,6.12128,6.12148,23000000.0
2005-09-19 03:04:00,6.12121,6.12153,6.12053,6.12053,11000000.0
2005-09-19 03:05:00,6.12088,6.12141,6.12043,6.12106,17000000.0
2005-09-19 03:06:00,6.1212,6.12121,6.12095,6.12107,9000000.0
2005-09-19 03:07:00,6.1214,6.12225,6.12099,6.12104,15000000.0
2005-09-19 03:08:00,6.12089,6.12089,6.11994,6.11996,12000000.0
2005-09-19 03:09:00,6.11986,6.12156,6.11986,6.12156,15000000.0
2005-09-19 03:10:00,6.1209,6.12182,6.11978,6.12069,19000000.0
2005-09-19 03:11:00,6.12077,6.12168,6.12074,6.12102,15000000.0
2005-09-19 03:12:00,6.12105,6.12281,6.12042,6.12177,18000000.0
2005-09-19 03:13:00,6.1219,6.12264,6.1212,6.12174,18000000.0
2005-09-19 03:14:00,6.12156,6.12172,6.1214,6.12154,10000000.0
2005-09-19 03:15:00,6.12128,6.12267,6.12128,6.12258,7000000.0
2005-09-19 03:16:00,6.12223,6.12282,6.12141,6.12282,8000000.0
2005-09-19 03:17:00,6.12314,6.12314,6.12156,6.12172,10000000.0
2005-09-19 03:18:00,6.12169,6.12282,6.12168,6.1221,15000000.0
2005-09-19 03:19:00,6.12227,6.12301,6.12072,6.12072,10000000.0
2005-09-19 03:20:00,6.1208,6.12292,6.1208,6.12152,16000000.0
2005-09-19 03:21:00,6.12236,6.12316,6.12119,6.12206,11000000.0
2005-09-19 03:22:00,6.12199,6.12253,6.12152,6.12152,10000000.0
2005-09-19 03:23:00,6.12156,6.12188,6.12156,6.12172,12000000.0
2005-09-19 03:24:00,6.12172,6.12214,6.1208,6.12081,13000000.0
2005-09-19 03:25:00,6.12088,6.12158,6.12076,6.12152,11000000.0
2005-09-19 03:26:00,6.12249,6.12257,6.12046,6.12109,13000000.0
2005-09-19 03:27:00,6.12115,6.12163,6.12108,6.12156,14000000.0
2005-09-19 03:28:00,6.12136,6.1221,6.12082,6.12135,18000000.0
2005-09-19 03:29:00,6.12168,6.12226,6.12128,6.12128,15000000.0
2005-09-19 03:30:00,6.12157,6.12188,6.12059,6.12188,10000000.0
2005-09-19 03:31:00,6.12228,6.12228,6.12096,6.12161,13000000.0
2005-09-19 03:32:00,6.12142,6.12277,6.12142,6.12277,16000000.0
2005-09-19 03:33:00,6.12185,6.12244,6.12046,6.12046,13000000.0
2005-09-19 03:34:00,6.12101,6.12249,6.12079,6.12214,16000000.0
2005-09-19 03:35:00,6.12254,6.12254,6.12072,6.12097,10000000.0
2005-09-19 03:36:00,6.12063,6.12254,6.12063,6.12158,11000000.0
2005-09-19 03:37:00,6.12191,6.12214,6.1204,6.12115,13000000.0
2005-09-19 03:38:00,6.12142,6.12168,6.12133,6.12168,13000000.0
2005-09-19 03:39:00,6.12173,6.12219,6.12112,6.12112,13000000.0
2005-09-19 03:40:00,6.121,6.12175,6.12044,6.12083,12000000.0
2005-09-19 03:41:00,6.12237,6.12237,6.12052,6.12089,16000000.0
2005-09-19 03:42:00,6.12118,6.12246,6.12118,6.12171,21000000.0
2005-09-19 03:43:00,6.12184,6.12278,6.12181,6.12223,18000000.0
2005-09-19 03:44:00,6.12226,6.12324,6.12226,6.12324,15000000.0
2005-09-19 03:45:00,6.12144,6.12259,6.12095,6.12095,9000000.0
2005-09-19 03:46:00,6.12092,6.12205,6.12092,6.12101,8000000.0
2005-09-19 03:47:00,6.1208,6.12232,6.12031,6.12031,11000000.0
2005-09-19 03:48:00,6.11979,6.11991,6.11973,6.11982,9000000.0
2005-09-19 03:49:00,6.11985,6.11985,6.11956,6.11981,16000000.0
2005-09-19 03:50:00,6.11975,6.12004,6.11974,6.11987,19000000.0
2005-09-19 03:51:00,6.12004,6.12088,6.12004,6.12088,9000000.0
2005-09-19 03:52:00,6.12134,6.12194,6.12094,6.12094,19000000.0
2005-09-19 03:53:00,6.12072,6.12154,6.12072,6.12153,10000000.0
2005-09-19 03:54:00,6.12165,6.12205,6.1202,6.1213,17000000.0
2005-09-19 03:55:00,6.12143,6.1222,6.12112,6.12128,16000000.0
2005-09-19 03:56:00,6.12134,6.12149,6.12126,6.12126,7000000.0
2005-09-19 03:57:00,6.12135,6.12222,6.1212,6.12189,11000000.0
2005-09-19 03:58:00,6.12213,6.12233,6.12207,6.12207,12000000.0
2005-09-19 03:59:00,6.12203,6.12252,6.12113,6.12152,17000000.0
2005-09-19 04:00:00,6.12119,6.12248,6.12119,6.12164,12000000.0
2005-09-19 04:01:00,6.12136,6.12263,6.12133,6.12136,16000000.0
2005-09-19 04:02:00,6.12113,6.12303,6.12113,6.12147,14000000.0
2005-09-19 04:03:00,6.12133,6.12266,6.12133,6.12147,12000000.0
2005-09-19 04:04:00,6.12135,6.12224,6.12135,6.12151,16000000.0
2005-09-19 04:05:00,6.1216,6.1216,6.12025,6.12096,13000000.0
2005-09-19 04:06:00,6.12118,6.12255,6.12092,6.12119,16000000.0
2005-09-19 04:07:00,6.12131,6.12156,6.12103,6.12142,13000000.0
2005-09-19 04:08:00,6.1217,6.1217,6.12144,6.12165,14000000.0
2005-09-19 04:09:00,6.12161,6.12177,6.12149,6.12167,10000000.0
2005-09-19 04:10:00,6.12164,6.12298,6.12164,6.12236,12000000.0
2005-09-19 04:11:00,6.12162,6.1224,6.12111,6.12129,14000000.0
2005-09-19 04:12:00,6.12081,6.12087,6.12002,6.12086,19000000.0
2005-09-19 04:13:00,6.12114,6.12218,6.12088,6.12088,20000000.0
2005-09-19 04:14:00,6.12068,6.12153,6.1203,6.12105,12000000.0
2005-09-19 04:15:00,6.12094,6.12113,6.12089,6.12102,8000000.0
2005-09-19 04:16:00,6.1215,6.12219,6.12102,6.12102,13000000.0
2005-09-19 04:17:00,6.1218,6.12304,6.12088,6.12171,15000000.0
2005-09-19 04:18:00,6.12144,6.12221,6.12137,6.12159,9000000.0
2005-09-19 04:19:00,6.12147,6.12248,6.12081,6.12215,12000000.0
2005-09-19 04:20:00,6.12227,6.12288,6.12144,6.12144,9000000.0
2005-09-19 04:21:00,6.12144,6.12251,6.12098,6.12098,17000000.0
2005-09-19 04:22:00,6.12063,6.12218,6.12042,6.12218,14000000.0
2005-09-19 04:23:00,6.12147,6.1219,6.1213,6.12131,10000000.0
2005-09-19 04:24:00,6.12105,6.12227,6.12081,6.12172,12000000.0
2005-09-19 04:25:00,6.12107,6.12148,6.12066,6.12148,10000000.0
2005-09-19 04:26:00,6.12133,6.12134,6.12082,6.12117,7000000.0
2005-09-19 04:27:00,6.12105,6.12132,6.12104,6.12132,15000000.0
2005-09-19 04:28:00,6.12155,6.12221,6.12155,6.12194,7000000.0
2005-09-19 04:29:00,6.12218,6.1231,6.12153,6.12153,14000000.0
2005-09-19 04:30:00,6.12152,6.12191,6.12133,6.12146,11000000.0
2005-09-19 04:31:00,6.12146,6.12215,6.12112,6.12112,15000000.0
2005-09-19 04:32:00,6.12133,6.12186,6.12133,6.1216,17000000.0
2005-09-19 04:33:00,6.12151,6.12195,6.12151,6.12183,14000000.0
2005-09-19 04:34:00,6.12203,6.12309,6.12203,6.1225,9000000.0
2005-09-19 04:35:00,6.12221,6.12221,6.1201,6.12074,12000000.0
2005-09-19 04:36:00,6.1211,6.1224,6.12065,6.12076,12000000.0
2005-09-19 04:37:00,6.12039,6.12039,6.12008,6.12019,12000000.0
2005-09-19 04:38:00,6.12049,6.12152,6.12049,6.12152,11000000.0
2005-09-19 04:39:00,6.12212,6.12212,6.12184,6.12185,17000000.0
2005-09-19 04:40:00,6.12184,6.1221,6.12182,6.12187,9000000.0
2005-09-19 04:41:00,6.12189,6.12253,6.12063,6.12105,10000000.0
2005-09-19 04:42:00,6.12127,6.12232,6.12117,6.12198,8000000.0
2005-09-19 04:43:00,6.12158,6.12275,6.1209,6.12131,18000000.0
2005-09-19 04:44:00,6.12128,6.12151,6.12128,6.12147,9000000.0
2005-09-19 04:45:00,6.12156,6.12156,6.12131,6.1215,9000000.0
2005-09-19 04:46:00,6.12152,6.12154,6.12126,6.12151,16000000.0
2005-09-19 04:47:00,6.12181,6.12192,6.12064,6.1208,12000000.0
2005-09-19 04:48:00,6.12073,6.12073,6.1197,6.1197,10000000.0
2005-09-19 04:49:00,6.11963,6.1211,6.11963,6.12107,16000000.0
2005-09-19 04:50:00,6.12136,6.12136,6.12103,6.12105,16000000.0
2005-09-19 04:51:00,6.12171,6.12237,6.12063,6.12068,20000000.0
2005-09-19 04:52:00,6.12042,6.12164,6.12013,6.1214,13000000.0
2005-09-19 04:53:00,6.12169,6.12223,6.12134,6.12146,11000000.0
2005-09-19 04:54:00,6.12163,6.12163,6.12022,6.12024,11000000.0
2005-09-19 04:55:00,6.12021,6.12155,6.12021,6.12155,12000000.0
2005-09-19 04:56:00,6.12186,6.12194,6.12164,6.12178,16000000.0
2005-09-19 04:57:00,6.12182,6.12182,6.12156,6.12181,7000000.0
2005-09-19 04:58:00,6.12173,6.12193,6.12168,6.12174,13000000.0
2005-09-19 04:59:00,6.12177,6.12286,6.12126,6.12176,17000000.0
2005-09-19 05:00:00,6.12196,6.12242,6.12142,6.12233,10000000.0
2005-09-19 05:01:00,6.1222,6.12224,6.12054,6.12128,13000000.0
2005-09-19 05:02:00,6.12135,6.12236,6.12135,6.12177,18000000.0
2005-09-19 05:03:00,6.12164,6.12194,6.12116,6.12116,9000000.0
2005-09-19 05:04:00,6.12,6.12167,6.12,6.12138,12000000.0
2005-09-19 05:05:00,6.12148,6.12148,6.12103,6.12108,10000000.0
2005-09-19 05:06:00,6.12111,6.12286,6.12111,6.12181,20000000.0
2005-09-19 05:07:00,6.12148,6.12148,6.11997,6.12029,10000000.0
2005-09-19 05:08:00,6.12051,6.1228,6.12051,6.12149,17000000.0
2005-09-19 05:09:00,6.12121,6.12178,6.12071,6.12178,15000000.0
2005-09-19 05:10:00,6.12193,6.12265,6.12146,6.12227,10000000.0
2005-09-19 05:11:00,6.12226,6.12251,6.12188,6.12188,16000000.0
2005-09-19 05:12:00,6.12146,6.12229,6.12102,6.12174,7000000.0
2005-09-19 05:13:00,6.12154,6.12282,6.1204,6.12216,12000000.0
2005-09-19 05:14:00,6.12189,6.12343,6.1218,6.12343,14000000.0
2005-09-19 05:15:00,6.12301,6.12301,6.12151,6.12179,16000000.0
2005-09-19 05:16:00,6.12176,6.123,6.12143,6.1215,15000000.0
2005-09-19 05:17:00,6.1215,6.1229,6.12081,6.1229,10000000.0
2005-09-19 05:18:00,6.12191,6.12215,6.12051,6.12113,13000000.0
2005-09-19 05:19:00,6.12102,6.12151,6.12036,6.12151,13000000.0
2005-09-19 05:20:00,6.1215,6.12292,6.12114,6.12136,20000000.0
2005-09-19 05:21:00,6.12137,6.12198,6.12115,6.12127,9000000.0
2005-09-19 05:22:00,6.12119,6.12212,6.12113,6.12212,17000000.0
2005-09-19 05:23:00,6.12178,6.1226,6.11994,6.12121,14000000.0
2005-09-19 05:24:00,6.12117,6.12168,6.12016,6.12072,19000000.0
2005-09-19 05:25:00,6.12087,6.12171,6.12087,6.12161,13000000.0
2005-09-19 05:26:00,6.1214,6.12156,6.12112,6.12112,13000000.0
2005-09-19 05:27:00,6.12121,6.12146,6.1211,6.12117,13000000.0
2005-09-19 05:28:00,6.12122,6.12235,6.12052,6.1222,10000000.0
2005-09-19 05:29:00,6.12199,6.12239,6.12097,6.12123,17000000.0
2005-09-19 05:30:00,6.12152,6.12245,6.12114,6.12124,21000000.0
2005-09-19 05:31:00,6.12169,6.1222,6.12143,6.12167,13000000.0
2005-09-19 05:32:00,6.12204,6.12264,6.12136,6.12152,16000000.0
2005-09-19 05:33:00,6.12164,6.12291,6.12164,6.12291,13000000.0
2005-09-19 05:34:00,6.12234,6.12268,6.12069,6.122,13000000.0
2005-09-19 05:35:00,6.12279,6.12288,6.12183,6.1221,14000000.0
2005-09-19 05:36:00,6.122,6.12276,6.122,6.12276,18000000.0
2005-09-19 05:37:00,6.1227,6.1227,6.12165,6.12247,12000000.0
2005-09-19 05:38:00,6.12221,6.12244,6.12131,6.12182,13000000.0
2005-09-19 05:39:00,6.12166,6.12208,6.12166,6.12207,21000000.0
2005-09-19 05:40:00,6.12221,6.1228,6.12197,6.12271,14000000.0
2005-09-19 05:41:00,6.12212,6.12212,6.12086,6.12152,13000000.0
2005-09-19 05:42:00,6.12227,6.12236,6.12213,6.12213,8000000.0
2005-09-19 05:43:00,6.12234,6.1236,6.12234,6.1236,13000000.0
2005-09-19 05:44:00,6.12359,6.12359,6.12063,6.12184,13000000.0
2005-09-19 05:45:00,6.1223,6.12236,6.12205,6.12215,24000000.0
2005-09-19 05:46:00,6.12235,6.12235,6.12188,6.12209,14000000.0
2005-09-19 05:47:00,6.12208,6.12221,6.12193,6.12221,11000000.0
2005-09-19 05:48:00,6.1222,6.1222,6.12191,6.12214,18000000.0
2005-09-19 05:49:00,6.12211,6.1222,6.1219,6.12192,10000000.0
2005-09-19 05:50:00,6.12211,6.12211,6.12186,6.12187,10000000.0
2005-09-19 05:51:00,6.12201,6.12214,6.12194,6.12208,11000000.0
2005-09-19 05:52:00,6.12222,6.12222,6.12192,6.12215,19000000.0
2005-09-19 05:53:00,6.12223,6.12223,6.12195,6.12208,15000000.0
2005-09-19 05:54:00,6.12217,6.12217,6.12193,6.12193,7000000.0
2005-09-19 05:55:00,6.12198,6.12229,6.12194,6.12205,12000000.0
2005-09-19 05:56:00,6.12209,6.12218,6.12194,6.12202,16000000.0
2005-09-19 05:57:00,6.12215,6.12217,6.12187,6.12187,11000000.0
2005-09-19 05:58:00,6.12182,6.12226,6.12182,6.12203,22000000.0
2005-09-19 05:59:00,6.122,6.12217,6.12198,6.12204,9000000.0
2005-09-19 06:00:00,6.12209,6.12218,6.12193,6.12209,17000000.0
2005-09-19 06:01:00,6.12181,6.12213,6.12036,6.1213,18000000.0
2005-09-19 06:02:00,6.12128,6.12158,6.12043,6.12158,18000000.0
2005-09-19 06:03:00,6.12155,6.12179,6.12153,6.12175,16000000.0
2005-09-19 06:04:00,6.12164,6.12267,6.12061,6.12061,8000000.0
2005-09-19 06:05:00,6.12069,6.12211,6.12069,6.12161,10000000.0
2005-09-19 06:06:00,6.12174,6.12234,6.12174,6.12222,27000000.0
2005-09-19 06:07:00,6.12235,6.12328,6.12235,6.12276,17000000.0
2005-09-19 06:08:00,6.12263,6.12287,6.12182,6.12213,14000000.0
2005-09-19 06:09:00,6.12238,6.12278,6.12227,6.12267,13000000.0
2005-09-19 06:10:00,6.12255,6.12282,6.12251,6.12282,14000000.0
2005-09-19 06:11:00,6.1227,6.12285,6.12259,6.12264,16000000.0
2005-09-19 06:12:00,6.12272,6.12272,6.12247,6.12265,17000000.0
2005-09-19 06:13:00,6.12274,6.1228,6.12253,6.12268,14000000.0
2005-09-19 06:14:00,6.12257,6.12305,6.12232,6.12305,12000000.0
2005-09-19 06:15:00,6.12244,6.12275,6.12155,6.12189,13000000.0
2005-09-19 06:16:00,6.12237,6.12511,6.12233,6.12438,14000000.0
2005-09-19 06:17:00,6.12458,6.12484,6.12304,6.12418,11000000.0
2005-09-19 06:18:00,6.12426,6.125,6.12425,6.12458,12000000.0
2005-09-19 06:19:00,6.12482,6.12529,6.12442,6.12483,19000000.0
2005-09-19 06:20:00,6.12435,6.12547,6.12435,6.12547,11000000.0
2005-09-19 06:21:00,6.12458,6.12546,6.12458,6.12518,9000000.0
2005-09-19 06:22:00,6.12566,6.12596,6.12459,6.12536,22000000.0
2005-09-19 06:23:00,6.12566,6.12658,6.12485,6.12566,18000000.0
2005-09-19 06:24:00,6.12566,6.12632,6.12544,6.12632,8000000.0
2005-09-19 06:25:00,6.12831,6.12869,6.12776,6.12862,9000000.0
2005-09-19 06:26:00,6.12934,6.13157,6.12906,6.1314,13000000.0
2005-09-19 06:27:00,6.13097,6.13228,6.13042,6.13185,15000000.0
2005-09-19 06:28:00,6.13061,6.13159,6.13054,6.13064,18000000.0
2005-09-19 06:29:00,6.13098,6.13148,6.13056,6.13082,16000000.0
2005-09-19 06:30:00,6.12997,6.1312,6.12975,6.13115,10000000.0
2005-09-19 06:31:00,6.12925,6.13043,6.12905,6.12948,13000000.0
2005-09-19 06:32:00,6.12874,6.12931,6.12796,6.12796,10000000.0
2005-09-19 06:33:00,6.12796,6.12901,6.1279,6.12883,10000000.0
2005-09-19 06:34:00,6.12898,6.12901,6.12832,6.12854,15000000.0
2005-09-19 06:35:00,6.12804,6.12883,6.12741,6.12741,13000000.0
2005-09-19 06:36:00,6.12708,6.12905,6.12708,6.12765,23000000.0
2005-09-19 06:37:00,6.12793,6.12949,6.12775,6.1281,11000000.0
2005-09-19 06:38:00,6.12829,6.12955,6.12807,6.12955,17000000.0
2005-09-19 06:39:00,6.13002,6.13002,6.12871,6.12916,8000000.0
2005-09-19 06:40:00,6.12982,6.13054,6.12944,6.13033,15000000.0
2005-09-19 06:41:00,6.13036,6.13076,6.12919,6.13033,15000000.0
2005-09-19 06:42:00,6.13051,6.1309,6.12978,6.13085,16000000.0
2005-09-19 06:43:00,6.13064,6.13138,6.13056,6.13123,12000000.0
2005-09-19 06:44:00,6.13111,6.13181,6.13024,6.13181,13000000.0
2005-09-19 06:45:00,6.13098,6.13101,6.12931,6.12931,14000000.0
2005-09-19 06:46:00,6.12949,6.1304,6.1289,6.1303,12000000.0
2005-09-19 06:47:00,6.12951,6.13,6.12917,6.13,11000000.0
2005-09-19 06:48:00,6.12977,6.12977,6.12833,6.12857,15000000.0
2005-09-19 06:49:00,6.128,6.12913,6.128,6.1288,17000000.0
2005-09-19 06:50:00,6.12926,6.12926,6.1281,6.12827,13000000.0
2005-09-19 06:51:00,6.12756,6.12821,6.12698,6.12786,8000000.0
2005-09-19 06:52:00,6.12832,6.12875,6.12752,6.12787,14000000.0
2005-09-19 06:53:00,6.12827,6.12837,6.12682,6.12778,13000000.0
2005-09-19 06:54:00,6.12811,6.12811,6.12693,6.12739,8000000.0
2005-09-19 06:55:00,6.12704,6.12741,6.12651,6.12702,10000000.0
2005-09-19 06:56:00,6.12733,6.12869,6.12704,6.12869,11000000.0
2005-09-19 06:57:00,6.12883,6.12951,6.12847,6.12847,17000000.0
2005-09-19 06:58:00,6.12809,6.12825,6.12689,6.12795,12000000.0
2005-09-19 06:59:00,6.12716,6.12787,6.12637,6.12705,14000000.0
2005-09-19 07:00:00,6.12745,6.12916,6.12651,6.12916,11000000.0
2005-09-19 07:01:00,6.12935,6.13008,6.1289,6.1289,10000000.0
2005-09-19 07:02:00,6.12926,6.13094,6.12926,6.13015,14000000.0
2005-09-19 07:03:00,6.13035,6.13048,6.12947,6.13037,7000000.0
2005-09-19 07:04:00,6.1309,6.13105,6.12953,6.12977,16000000.0
2005-09-19 07:05:00,6.13005,6.13128,6.13005,6.13128,15000000.0
2005-09-19 07:06:00,6.13095,6.1323,6.13027,6.13027,16000000.0
2005-09-19 07:07:00,6.13049,6.13124,6.13049,6.13124,12000000.0
2005-09-19 07:08:00,6.13122,6.13184,6.13086,6.13086,8000000.0
2005-09-19 07:09:00,6.13089,6.13209,6.13085,6.13085,8000000.0
2005-09-19 07:10:00,6.13142,6.13301,6.13142,6.13246,16000000.0
2005-09-19 07:11:00,6.13354,6.1376,6.13354,6.13523,17000000.0
2005-09-19 07:12:00,6.13706,6.13792,6.13578,6.13715,20000000.0
2005-09-19 07:13:00,6.13714,6.13888,6.1366,6.13888,18000000.0
2005-09-19 07:14:00,6.13918,6.13929,6.13713,6.13713,11000000.0
2005-09-19 07:15:00,6.1383,6.13878,6.13657,6.13742,18000000.0
2005-09-19 07:16:00,6.13729,6.13905,6.13729,6.13905,18000000.0
2005-09-19 07:17:00,6.13918,6.14086,6.13883,6.13985,12000000.0
2005-09-19 07:18:00,6.13971,6.13982,6.1378,6.13866,18000000.0
2005-09-19 07:19:00,6.13899,6.14012,6.13851,6.1393,14000000.0
2005-09-19 07:20:00,6.13971,6.14206,6.13961,6.14077,18000000.0
2005-09-19 07:21:00,6.14054,6.14153,6.13999,6.14018,13000000.0
2005-09-19 07:22:00,6.14047,6.14131,6.13933,6.14044,14000000.0
2005-09-19 07:23:00,6.14087,6.1431,6.14087,6.14245,15000000.0
2005-09-19 07:24:00,6.14281,6.14394,6.142,6.14285,16000000.0
2005-09-19 07:25:00,6.1425,6.14434,6.14162,6.14249,15000000.0
2005-09-19 07:26:00,6.14456,6.14727,6.14456,6.14573,13000000.0
2005-09-19 07:27:00,6.14484,6.14555,6.14326,6.14417,12000000.0
2005-09-19 07:28:00,6.14396,6.14486,6.14193,6.14193,22000000.0
2005-09-19 07:29:00,6.14215,6.14382,6.14211,6.14284,16000000.0
2005-09-19 07:30:00,6.14372,6.14433,6.14317,6.14317,14000000.0
2005-09-19 07:31:00,6.1452,6.14663,6.1443,6.14655,13000000.0
2005-09-19 07:32:00,6.14613,6.14683,6.14544,6.14554,9000000.0
2005-09-19 07:33:00,6.14465,6.14495,6.14186,6.14186,7000000.0
2005-09-19 07:34:00,6.14202,6.1443,6.14188,6.1443,18000000.0
2005-09-19 07:35:00,6.1457,6.14966,6.14549,6.14966,9000000.0
2005-09-19 07:36:00,6.14948,6.14948,6.14763,6.14849,13000000.0
2005-09-19 07:37:00,6.14833,6.14879,6.14785,6.14795,11000000.0
2005-09-19 07:38:00,6.14927,6.15051,6.14843,6.15022,11000000.0
2005-09-19 07:39:00,6.14967,6.15062,6.14958,6.15046,19000000.0
2005-09-19 07:40:00,6.14964,6.14966,6.14814,6.14918,11000000.0
2005-09-19 07:41:00,6.14753,6.14886,6.14753,6.14886,7000000.0
2005-09-19 07:42:00,6.14932,6.15057,6.14909,6.14968,13000000.0
2005-09-19 07:43:00,6.14989,6.15068,6.1494,6.15057,14000000.0
2005-09-19 07:44:00,6.14988,6.14988,6.14819,6.14819,10000000.0
2005-09-19 07:45:00,6.14832,6.14933,6.14805,6.14933,8000000.0
2005-09-19 07:46:00,6.14875,6.14901,6.14734,6.14805,13000000.0
2005-09-19 07:47:00,6.14855,6.14864,6.14788,6.1482,15000000.0
2005-09-19 07:48:00,6.14816,6.1483,6.14722,6.14744,13000000.0
2005-09-19 07:49:00,6.14697,6.14728,6.14596,6.14608,10000000.0
2005-09-19 07:50:00,6.14559,6.1458,6.14435,6.14519,17000000.0
2005-09-19 07:51:00,6.14476,6.14627,6.14471,6.14471,16000000.0
2005-09-19 07:52:00,6.14573,6.14592,6.14421,6.14474,13000000.0
2005-09-19 07:53:00,6.14382,6.14488,6.14326,6.14488,10000000.0
2005-09-19 07:54:00,6.14561,6.14625,6.14531,6.14613,11000000.0
2005-09-19 07:55:00,6.14575,6.14703,6.14515,6.14595,12000000.0
2005-09-19 07:56:00,6.14499,6.14659,6.14499,6.14522,13000000.0
2005-09-19 07:57:00,6.1458,6.14641,6.14552,6.14641,8000000.0
2005-09-19 07:58:00,6.14589,6.14722,6.14589,6.14674,14000000.0
2005-09-19 07:59:00,6.14647,6.14647,6.14469,6.14595,15000000.0
2005-09-19 08:00:00,6.14662,6.14689,6.14557,6.14671,10000000.0
2005-09-19 08:01:00,6.1477,6.14911,6.14708,6.14827,13000000.0
2005-09-19 08:02:00,6.14838,6.14838,6.14632,6.14755,14000000.0
2005-09-19 08:03:00,6.14622,6.14783,6.14593,6.14783,12000000.0
2005-09-19 08:04:00,6.14881,6.14945,6.14721,6.14945,16000000.0
2005-09-19 08:05:00,6.14983,6.14983,6.14795,6.14806,14000000.0
2005-09-19 08:06:00,6.14836,6.1495,6.14785,6.14895,19000000.0
2005-09-19 08:07:00,6.14884,6.15008,6.14863,6.14948,19000000.0
2005-09-19 08:08:00,6.14895,6.15074,6.14895,6.15074,11000000.0
2005-09-19 08:09:00,6.15103,6.15151,6.15023,6.15067,10000000.0
2005-09-19 08:10:00,6.15195,6.15378,6.15076,6.15257,16000000.0
2005-09-19 08:11:00,6.1523,6.1535,6.15229,6.15312,9000000.0
2005-09-19 08:12:00,6.15268,6.15275,6.15164,6.1524,10000000.0
2005-09-19 08:13:00,6.15222,6.15345,6.1522,6.15299,11000000.0
2005-09-19 08:14:00,6.15222,6.15265,6.15057,6.15244,12000000.0
2005-09-19 08:15:00,6.1519,6.1538,6.1519,6.15298,15000000.0
2005-09-19 08:16:00,6.15229,6.15276,6.15139,6.15139,14000000.0
2005-09-19 08:17:00,6.15172,6.15203,6.15126,6.15197,10000000.0
2005-09-19 08:18:00,6.15103,6.15103,6.14982,6.15088,9000000.0
2005-09-19 08:19:00,6.14994,6.15155,6.14923,6.15155,11000000.0
2005-09-19 08:20:00,6.15016,6.1506,6.14945,6.1506,11000000.0
2005-09-19 08:21:00,6.15022,6.1519,6.14941,6.15032,20000000.0
2005-09-19 08:22:00,6.14998,6.15075,6.14938,6.15059,8000000.0
2005-09-19 08:23:00,6.15047,6.15078,6.14816,6.14973,12000000.0
2005-09-19 08:24:00,6.14875,6.15106,6.14743,6.15066,13000000.0
2005-09-19 08:25:00,6.15013,6.15013,6.14878,6.14897,12000000.0
2005-09-19 08:26:00,6.14928,6.15038,6.1485,6.14925,13000000.0
2005-09-19 08:27:00,6.14816,6.14911,6.14768,6.14891,11000000.0
2005-09-19 08:28:00,6.14929,6.15017,6.14907,6.14953,8000000.0
2005-09-19 08:29:00,6.14991,6.15027,6.14836,6.15027,12000000.0
2005-09-19 08:30:00,6.15067,6.15191,6.15029,6.15191,11000000.0
2005-09-19 08:31:00,6.15236,6.15301,6.1519,6.1527,10000000.0
2005-09-19 08:32:00,6.15322,6.15477,6.15225,6.15469,13000000.0
2005-09-19 08:33:00,6.1546,6.15471,6.15133,6.15133,11000000.0
2005-09-19 08:34:00,6.15214,6.15344,6.1517,6.15209,17000000.0
2005-09-19 08:35:00,6.15235,6.15265,6.15125,6.15263,11000000.0
2005-09-19 08:36:00,6.15286,6.15286,6.15162,6.15279,10000000.0
2005-09-19 08:37:00,6.15351,6.15462,6.15311,6.15459,9000000.0
2005-09-19 08:38:00,6.1545,6.1557,6.15406,6.15453,18000000.0
2005-09-19 08:39:00,6.15406,6.1552,6.15356,6.15469,8000000.0
2005-09-19 08:40:00,6.15438,6.15495,6.15377,6.15473,7000000.0
2005-09-19 08:41:00,6.15437,6.15489,6.15345,6.15346,16000000.0
2005-09-19 08:42:00,6.1535,6.15438,6.15298,6.15415,14000000.0
2005-09-19 08:43:00,6.15425,6.15425,6.15266,6.15351,12000000.0
2005-09-19 08:44:00,6.15393,6.15393,6.15299,6.15336,9000000.0
2005-09-19 08:45:00,6.15342,6.15376,6.15278,6.15372,18000000.0
2005-09-19 08:46:00,6.15279,6.15279,6.151,6.15142,14000000.0
2005-09-19 08:47:00,6.15066,6.15236,6.15005,6.15201,18000000.0
2005-09-19 08:48:00,6.15313,6.15472,6.15313,6.15472,12000000.0
2005-09-19 08:49:00,6.15472,6.15603,6.15457,6.15594,14000000.0
2005-09-19 08:50:00,6.15569,6.15664,6.15508,6.1557,16000000.0
2005-09-19 08:51:00,6.15547,6.15612,6.15384,6.15531,21000000.0
2005-09-19 08:52:00,6.15387,6.1544,6.15253,6.15318,20000000.0
2005-09-19 08:53:00,6.15275,6.15432,6.15272,6.15432,7000000.0
2005-09-19 08:54:00,6.1529,6.15327,6.15227,6.15291,17000000.0
2005-09-19 08:55:00,6.15293,6.15361,6.15209,6.15289,12000000.0
2005-09-19 08:56:00,6.15247,6.15305,6.15162,6.15269,17000000.0
2005-09-19 08:57:00,6.15332,6.15345,6.1526,6.15308,16000000.0
2005-09-19 08:58:00,6.153,6.15369,6.15191,6.15191,12000000.0
2005-09-19 08:59:00,6.15231,6.15288,6.15093,6.15123,13000000.0
2005-09-19 09:00:00,6.15139,6.15326,6.15139,6.15206,17000000.0
2005-09-19 09:01:00,6.15139,6.15231,6.15118,6.1518,13000000.0
2005-09-19 09:02:00,6.1507,6.1507,6.14883,6.14951,8000000.0
2005-09-19 09:03:00,6.14984,6.14984,6.14716,6.14716,16000000.0
2005-09-19 09:04:00,6.14767,6.14772,6.14686,6.14738,8000000.0
2005-09-19 09:05:00,6.14693,6.14693,6.14454,6.14468,11000000.0
2005-09-19 09:06:00,6.14372,6.14454,6.1426,6.14264,10000000.0
2005-09-19 09:07:00,6.14268,6.14615,6.14239,6.14382,10000000.0
2005-09-19 09:08:00,6.14305,6.14438,6.1423,6.14435,19000000.0
2005-09-19 09:09:00,6.14279,6.1443,6.1417,6.1424,16000000.0
2005-09-19 09:10:00,6.1432,6.14325,6.14148,6.14207,8000000.0
2005-09-19 09:11:00,6.1418,6.14284,6.14154,6.14154,11000000.0
2005-09-19 09:12:00,6.14161,6.1422,6.14045,6.14125,16000000.0
2005-09-19 09:13:00,6.14033,6.1407,6.13962,6.13984,15000000.0
2005-09-19 09:14:00,6.13994,6.14096,6.13823,6.13984,17000000.0
2005-09-19 09:15:00,6.13933,6.13962,6.138,6.13928,12000000.0
2005-09-19 09:16:00,6.13926,6.13928,6.13755,6.13784,14000000.0
2005-09-19 09:17:00,6.13797,6.13852,6.13707,6.13749,14000000.0
2005-09-19 09:18:00,6.13714,6.13788,6.13689,6.13745,18000000.0
2005-09-19 09:19:00,6.13802,6.13897,6.13727,6.13842,14000000.0
2005-09-19 09:20:00,6.13777,6.13872,6.13719,6.13872,18000000.0
2005-09-19 09:21:00,6.13928,6.1399,6.13869,6.13921,17000000.0
2005-09-19 09:22:00,6.13969,6.14032,6.13933,6.14032,13000000.0
2005-09-19 09:23:00,6.14039,6.14049,6.13881,6.13881,12000000.0
2005-09-19 09:24:00,6.13897,6.13997,6.13869,6.13991,14000000.0
2005-09-19 09:25:00,6.1386,6.1396,6.13842,6.13878,9000000.0
2005-09-19 09:26:00,6.13939,6.13972,6.13794,6.13972,13000000.0
2005-09-19 09:27:00,6.13961,6.14035,6.1385,6.13903,13000000.0
2005-09-19 09:28:00,6.13905,6.13995,6.13825,6.13911,19000000.0
2005-09-19 09:29:00,6.1385,6.13897,6.13765,6.13834,14000000.0
2005-09-19 09:30:00,6.13842,6.13918,6.13818,6.13821,15000000.0
2005-09-19 09:31:00,6.13846,6.13909,6.13764,6.13866,11000000.0
2005-09-19 09:32:00,6.1392,6.14036,6.13704,6.1383,16000000.0
2005-09-19 09:33:00,6.13831,6.13847,6.13694,6.13767,9000000.0
2005-09-19 09:34:00,6.13639,6.13789,6.13639,6.13789,18000000.0
2005-09-19 09:35:00,6.13787,6.13787,6.13587,6.13757,14000000.0
2005-09-19 09:36:00,6.13713,6.13772,6.13638,6.13772,16000000.0
2005-09-19 09:37:00,6.13782,6.13987,6.13782,6.13907,20000000.0
2005-09-19 09:38:00,6.13958,6.13958,6.13842,6.13918,19000000.0
2005-09-19 09:39:00,6.14028,6.14097,6.13967,6.1404,16000000.0
2005-09-19 09:40:00,6.13991,6.13991,6.138,6.13907,12000000.0
2005-09-19 09:41:00,6.13994,6.13994,6.1389,6.13958,18000000.0
2005-09-19 09:42:00,6.13985,6.14104,6.13926,6.1409,16000000.0
2005-09-19 09:43:00,6.14041,6.14376,6.1403,6.14321,15000000.0
2005-09-19 09:44:00,6.14246,6.14429,6.14246,6.14303,13000000.0
2005-09-19 09:45:00,6.14252,6.14379,6.14204,6.14252,13000000.0
2005-09-19 09:46:00,6.14214,6.14312,6.14148,6.14281,17000000.0
2005-09-19 09:47:00,6.14134,6.14302,6.14134,6.14217,13000000.0
2005-09-19 09:48:00,6.14243,6.14256,6.1412,6.14244,16000000.0
2005-09-19 09:49:00,6.14117,6.14292,6.14117,6.14265,17000000.0
2005-09-19 09:50:00,6.1423,6.14312,6.14173,6.14312,12000000.0
2005-09-19 09:51:00,6.143,6.14391,6.14202,6.14335,16000000.0
2005-09-19 09:52:00,6.14424,6.14479,6.14269,6.14453,16000000.0
2005-09-19 09:53:00,6.14366,6.14467,6.14294,6.14433,15000000.0
2005-09-19 09:54:00,6.14433,6.14444,6.14303,6.14444,15000000.0
2005-09-19 09:55:00,6.14491,6.14529,6.14397,6.14423,15000000.0
2005-09-19 09:56:00,6.14399,6.14418,6.14273,6.14351,17000000.0
2005-09-19 09:57:00,6.14382,6.14483,6.14227,6.14452,12000000.0
2005-09-19 09:58:00,6.14602,6.14603,6.14459,6.14485,14000000.0
2005-09-19 09:59:00,6.14495,6.14653,6.14495,6.14653,10000000.0
2005-09-19 10:00:00,6.1462,6.14649,6.14546,6.14571,11000000.0
2005-09-19 10:01:00,6.14584,6.14647,6.1447,6.14557,24000000.0
2005-09-19 10:02:00,6.1453,6.1453,6.14203,6.14485,14000000.0
2005-09-19 10:03:00,6.14593,6.14658,6.14532,6.14583,16000000.0
2005-09-19 10:04:00,6.14559,6.14576,6.14435,6.14477,10000000.0
2005-09-19 10:05:00,6.14502,6.14511,6.14346,6.14398,10000000.0
2005-09-19 10:06:00,6.14422,6.14514,6.14372,6.14416,9000000.0
2005-09-19 10:07:00,6.14491,6.14491,6.14329,6.14329,11000000.0
2005-09-19 10:08:00,6.14457,6.14481,6.14326,6.14433,9000000.0
2005-09-19 10:09:00,6.14441,6.14458,6.14345,6.14435,11000000.0
2005-09-19 10:10:00,6.14464,6.14479,6.14314,6.14405,15000000.0
2005-09-19 10:11:00,6.14378,6.14461,6.14372,6.14461,16000000.0
2005-09-19 10:12:00,6.14395,6.14404,6.14238,6.14238,19000000.0
2005-09-19 10:13:00,6.14258,6.14365,6.14206,6.14324,9000000.0
2005-09-19 10:14:00,6.14397,6.14412,6.14315,6.14369,11000000.0
2005-09-19 10:15:00,6.14333,6.14368,6.14268,6.14368,8000000.0
2005-09-19 10:16:00,6.14331,6.14331,6.14097,6.14174,17000000.0
2005-09-19 10:17:00,6.14185,6.14241,6.14045,6.14146,16000000.0
2005-09-19 10:18:00,6.14091,6.1412,6.13997,6.1412,16000000.0
2005-09-19 10:19:00,6.14193,6.14316,6.14152,6.14152,17000000.0
2005-09-19 10:20:00,6.14046,6.14214,6.14046,6.14122,16000000.0
2005-09-19 10:21:00,6.14164,6.14241,6.14125,6.14184,7000000.0
2005-09-19 10:22:00,6.14096,6.14219,6.14045,6.1414,10000000.0
2005-09-19 10:23:00,6.14141,6.14209,6.14052,6.14155,14000000.0
2005-09-19 10:24:00,6.14185,6.14209,6.1412,6.14209,13000000.0
2005-09-19 10:25:00,6.14159,6.14193,6.14072,6.14101,12000000.0
2005-09-19 10:26:00,6.14145,6.14283,6.14145,6.14236,11000000.0
2005-09-19 10:27:00,6.14214,6.14366,6.14181,6.14293,13000000.0
2005-09-19 10:28:00,6.14348,6.1454,6.14312,6.14491,13000000.0
2005-09-19 10:29:00,6.14367,6.14437,6.14367,6.14424,11000000.0
2005-09-19 10:30:00,6.14286,6.14451,6.14286,6.14427,9000000.0
2005-09-19 10:31:00,6.14338,6.14462,6.14278,6.14374,16000000.0
2005-09-19 10:32:00,6.14405,6.14416,6.14285,6.14325,9000000.0
2005-09-19 10:33:00,6.14378,6.14378,6.14249,6.14361,12000000.0
2005-09-19 10:34:00,6.14383,6.14383,6.14237,6.14254,11000000.0
2005-09-19 10:35:00,6.14323,6.14323,6.14122,6.14271,17000000.0
2005-09-19 10:36:00,6.14319,6.14319,6.14209,6.14229,10000000.0
2005-09-19 10:37:00,6.14215,6.14322,6.14173,6.14322,15000000.0
2005-09-19 10:38:00,6.14237,6.14249,6.14146,6.1423,17000000.0
2005-09-19 10:39:00,6.142,6.14237,6.14146,6.14203,13000000.0
2005-09-19 10:40:00,6.14287,6.14287,6.1416,6.14264,10000000.0
2005-09-19 10:41:00,6.1428,6.14311,6.1417,6.14264,15000000.0
2005-09-19 10:42:00,6.14233,6.14242,6.14021,6.14059,12000000.0
2005-09-19 10:43:00,6.14185,6.14284,6.14117,6.14284,13000000.0
2005-09-19 10:44:00,6.14209,6.14214,6.14057,6.14125,12000000.0
2005-09-19 10:45:00,6.14009,6.14054,6.13927,6.13996,13000000.0
2005-09-19 10:46:00,6.13972,6.1399,6.13865,6.13965,13000000.0
2005-09-19 10:47:00,6.13941,6.13941,6.13811,6.13813,7000000.0
2005-09-19 10:48:00,6.13823,6.13823,6.13721,6.13759,12000000.0
2005-09-19 10:49:00,6.1378,6.13855,6.13573,6.13573,10000000.0
2005-09-19 10:50:00,6.13475,6.13618,6.13472,6.13472,14000000.0
2005-09-19 10:51:00,6.13434,6.13486,6.13391,6.13461,11000000.0
2005-09-19 10:52:00,6.13395,6.13486,6.13395,6.13459,20000000.0
2005-09-19 10:53:00,6.13419,6.13516,6.13416,6.1349,9000000.0
2005-09-19 10:54:00,6.13411,6.13429,6.13301,6.13339,18000000.0
2005-09-19 10:55:00,6.13332,6.13383,6.13267,6.13349,10000000.0
2005-09-19 10:56:00,6.13331,6.13416,6.1328,6.13414,11000000.0
2005-09-19 10:57:00,6.13429,6.13429,6.13245,6.13245,8000000.0
2005-09-19 10:58:00,6.13232,6.134,6.13232,6.13362,10000000.0
2005-09-19 10:59:00,6.13397,6.13436,6.13299,6.13319,10000000.0
2005-09-19 11:00:00,6.13327,6.13397,6.13269,6.1334,15000000.0
2005-09-19 11:01:00,6.13354,6.13387,6.13269,6.13269,12000000.0
2005-09-19 11:02:00,6.13358,6.13464,6.13353,6.13438,8000000.0
2005-09-19 11:03:00,6.13461,6.13517,6.13406,6.1345,11000000.0
2005-09-19 11:04:00,6.13331,6.13361,6.13216,6.13252,15000000.0
2005-09-19 11:05:00,6.13239,6.13362,6.13239,6.13316,17000000.0
2005-09-19 11:06:00,6.13278,6.13319,6.13213,6.13278,12000000.0
2005-09-19 11:07:00,6.13288,6.13321,6.13177,6.13236,11000000.0
2005-09-19 11:08:00,6.13189,6.13207,6.13074,6.1313,22000000.0
2005-09-19 11:09:00,6.13164,6.13285,6.13164,6.13279,9000000.0
2005-09-19 11:10:00,6.13207,6.13255,6.13102,6.13255,16000000.0
2005-09-19 11:11:00,6.13252,6.13354,6.13252,6.13325,7000000.0
2005-09-19 11:12:00,6.13405,6.13451,6.13328,6.1345,15000000.0
2005-09-19 11:13:00,6.13481,6.13516,6.1341,6.13492,11000000.0
2005-09-19 11:14:00,6.13001,6.13573,6.13001,6.13486,18000000.0
2005-09-19 11:15:00,6.13399,6.13717,6.13399,6.13676,11000000.0
2005-09-19 11:16:00,6.13655,6.13802,6.13655,6.13725,13000000.0
2005-09-19 11:17:00,6.13688,6.13779,6.1368,6.13744,13000000.0
2005-09-19 11:18:00,6.13775,6.13775,6.13425,6.13637,9000000.0
2005-09-19 11:19:00,6.1363,6.1363,6.13354,6.13551,17000000.0
2005-09-19 11:20:00,6.13594,6.13766,6.13594,6.13701,14000000.0
2005-09-19 11:21:00,6.1361,6.13786,6.1361,6.13776,14000000.0
2005-09-19 11:22:00,6.13802,6.13802,6.13597,6.13777,22000000.0
2005-09-19 11:23:00,6.13747,6.13782,6.13683,6.13734,8000000.0
2005-09-19 11:24:00,6.13743,6.1375,6.13569,6.13605,18000000.0
2005-09-19 11:25:00,6.13648,6.13684,6.13586,6.13684,9000000.0
2005-09-19 11:26:00,6.1368,6.13694,6.13613,6.13682,15000000.0
2005-09-19 11:27:00,6.13726,6.13781,6.13701,6.13701,10000000.0
2005-09-19 11:28:00,6.13482,6.13846,6.13375,6.13846,13000000.0
2005-09-19 11:29:00,6.1384,6.13845,6.13658,6.13658,17000000.0
2005-09-19 11:30:00,6.13776,6.13853,6.13748,6.1379,13000000.0
2005-09-19 11:31:00,6.13723,6.1384,6.13723,6.1377,12000000.0
2005-09-19 11:32:00,6.13709,6.13776,6.13594,6.13686,20000000.0
2005-09-19 11:33:00,6.13722,6.13797,6.13689,6.13797,16000000.0
2005-09-19 11:34:00,6.13726,6.13767,6.13661,6.13762,13000000.0
2005-09-19 11:35:00,6.13743,6.13743,6.13565,6.13729,14000000.0
2005-09-19 11:36:00,6.13738,6.13773,6.13717,6.13727,11000000.0
2005-09-19 11:37:00,6.13706,6.13781,6.13625,6.13734,16000000.0
2005-09-19 11:38:00,6.1374,6.13776,6.13691,6.13699,8000000.0
2005-09-19 11:39:00,6.13557,6.13822,6.13557,6.13771,11000000.0
2005-09-19 11:40:00,6.13779,6.13965,6.13756,6.13965,12000000.0
2005-09-19 11:41:00,6.14009,6.14057,6.13926,6.13926,10000000.0
2005-09-19 11:42:00,6.13888,6.13966,6.13839,6.13945,10000000.0
2005-09-19 11:43:00,6.13983,6.14001,6.13885,6.13988,17000000.0
2005-09-19 11:44:00,6.13893,6.13896,6.13802,6.13896,15000000.0
2005-09-19 11:45:00,6.13953,6.13962,6.13901,6.13901,16000000.0
2005-09-19 11:46:00,6.13906,6.13948,6.13906,6.13931,7000000.0
2005-09-19 11:47:00,6.13948,6.13985,6.13841,6.13925,16000000.0
2005-09-19 11:48:00,6.13926,6.14037,6.13839,6.1391,13000000.0
2005-09-19 11:49:00,6.13929,6.14054,6.13859,6.14054,10000000.0
2005-09-19 11:50:00,6.14081,6.14189,6.14009,6.14189,12000000.0
2005-09-19 11:51:00,6.14121,6.1418,6.14024,6.14034,14000000.0
2005-09-19 11:52:00,6.14138,6.14164,6.13973,6.14033,18000000.0
2005-09-19 11:53:00,6.14063,6.14073,6.13909,6.13955,16000000.0
2005-09-19 11:54:00,6.13918,6.14012,6.13918,6.13987,8000000.0
2005-09-19 11:55:00,6.13905,6.13946,6.13862,6.13936,8000000.0
2005-09-19 11:56:00,6.13925,6.13979,6.13856,6.13856,8000000.0
2005-09-19 11:57:00,6.13813,6.13867,6.13779,6.13861,11000000.0
2005-09-19 11:58:00,6.13861,6.13927,6.13833,6.13927,14000000.0
2005-09-19 11:59:00,6.139,6.139,6.13747,6.13762,11000000.0
2005-09-19 12:00:00,6.13883,6.14048,6.13739,6.13864,15000000.0
2005-09-19 12:01:00,6.13739,6.13762,6.13591,6.13662,13000000.0
2005-09-19 12:02:00,6.13606,6.13715,6.13473,6.13587,15000000.0
2005-09-19 12:03:00,6.13557,6.13589,6.13442,6.13554,11000000.0
2005-09-19 12:04:00,6.13527,6.13527,6.13157,6.13232,9000000.0
2005-09-19 12:05:00,6.13173,6.13187,6.13042,6.13129,9000000.0
2005-09-19 12:06:00,6.13067,6.13112,6.12956,6.13112,15000000.0
2005-09-19 12:07:00,6.13212,6.13371,6.13172,6.1326,11000000.0
2005-09-19 12:08:00,6.13301,6.13324,6.13178,6.13286,8000000.0
2005-09-19 12:09:00,6.13319,6.13373,6.13201,6.13315,18000000.0
2005-09-19 12:10:00,6.13288,6.13376,6.13248,6.13253,14000000.0
2005-09-19 12:11:00,6.13286,6.13291,6.13147,6.13245,9000000.0
2005-09-19 12:12:00,6.13218,6.1327,6.13067,6.13194,18000000.0
2005-09-19 12:13:00,6.13198,6.13274,6.13123,6.13266,12000000.0
2005-09-19 12:14:00,6.13254,6.1333,6.13224,6.1333,10000000.0
2005-09-19 12:15:00,6.13365,6.13403,6.13295,6.13374,8000000.0
2005-09-19 12:16:00,6.1336,6.13468,6.13304,6.13464,14000000.0
2005-09-19 12:17:00,6.13466,6.13469,6.13382,6.13403,13000000.0
2005-09-19 12:18:00,6.13483,6.13657,6.13391,6.13515,10000000.0
2005-09-19 12:19:00,6.13423,6.13515,6.13369,6.13515,11000000.0
2005-09-19 12:20:00,6.13479,6.13878,6.1347,6.13572,8000000.0
2005-09-19 12:21:00,6.13509,6.137,6.13435,6.13504,20000000.0
2005-09-19 12:22:00,6.13461,6.13539,6.13418,6.13507,14000000.0
2005-09-19 12:23:00,6.13505,6.13539,6.1339,6.13503,11000000.0
2005-09-19 12:24:00,6.13477,6.13594,6.13416,6.13426,17000000.0
2005-09-19 12:25:00,6.13549,6.13638,6.13483,6.13547,12000000.0
2005-09-19 12:26:00,6.13572,6.13617,6.13543,6.13617,7000000.0
2005-09-19 12:27:00,6.13649,6.13673,6.13609,6.13609,7000000.0
2005-09-19 12:28:00,6.1363,6.13828,6.1363,6.13689,19000000.0
2005-09-19 12:29:00,6.13647,6.13854,6.13647,6.13727,12000000.0
2005-09-19 12:30:00,6.1376,6.13818,6.1376,6.13779,10000000.0
2005-09-19 12:31:00,6.13806,6.1382,6.13651,6.13716,12000000.0
2005-09-19 12:32:00,6.13725,6.13793,6.13605,6.13757,12000000.0
2005-09-19 12:33:00,6.13805,6.13805,6.13645,6.13645,15000000.0
2005-09-19 12:34:00,6.13685,6.13823,6.13685,6.13823,12000000.0
2005-09-19 12:35:00,6.13839,6.13839,6.13718,6.13831,12000000.0
2005-09-19 12:36:00,6.13816,6.13818,6.13734,6.13788,15000000.0
2005-09-19 12:37:00,6.1376,6.1376,6.1362,6.13736,8000000.0
2005-09-19 12:38:00,6.13747,6.13759,6.13639,6.13709,15000000.0
2005-09-19 12:39:00,6.13739,6.138,6.13659,6.13706,14000000.0
2005-09-19 12:40:00,6.13731,6.13808,6.13651,6.13806,18000000.0
2005-09-19 12:41:00,6.13815,6.13838,6.13492,6.13764,11000000.0
2005-09-19 12:42:00,6.13863,6.13885,6.13677,6.13677,17000000.0
2005-09-19 12:43:00,6.13707,6.13919,6.13707,6.13853,11000000.0
2005-09-19 12:44:00,6.13859,6.13859,6.13734,6.13796,13000000.0
2005-09-19 12:45:00,6.13793,6.13806,6.13594,6.13594,10000000.0
2005-09-19 12:46:00,6.13517,6.13756,6.13517,6.13697,20000000.0
2005-09-19 12:47:00,6.13751,6.1388,6.13724,6.1388,10000000.0
2005-09-19 12:48:00,6.13887,6.13905,6.13825,6.13898,10000000.0
2005-09-19 12:49:00,6.13755,6.13784,6.13537,6.13728,15000000.0
2005-09-19 12:50:00,6.13763,6.1381,6.13706,6.13723,14000000.0
2005-09-19 12:51:00,6.13764,6.1381,6.13694,6.1381,14000000.0
2005-09-19 12:52:00,6.13664,6.1368,6.13491,6.13581,9000000.0
2005-09-19 12:53:00,6.13524,6.13623,6.13468,6.13495,9000000.0
2005-09-19 12:54:00,6.13442,6.1366,6.13442,6.13596,20000000.0
2005-09-19 12:55:00,6.13658,6.13658,6.13488,6.13578,12000000.0
2005-09-19 12:56:00,6.13602,6.13639,6.13571,6.13608,7000000.0
2005-09-19 12:57:00,6.13625,6.13672,6.13472,6.13562,13000000.0
2005-09-19 12:58:00,6.13554,6.13698,6.13554,6.13671,16000000.0
2005-09-19 12:59:00,6.13658,6.13788,6.13649,6.13774,14000000.0
2005-09-19 13:00:00,6.13864,6.13864,6.137,6.13764,12000000.0
2005-09-19 13:01:00,6.13774,6.13797,6.13609,6.1367,17000000.0
2005-09-19 13:02:00,6.13719,6.13729,6.1363,6.13729,10000000.0
2005-09-19 13:03:00,6.1374,6.13756,6.13604,6.13756,22000000.0
2005-09-19 13:04:00,6.13662,6.13757,6.13629,6.13757,20000000.0
2005-09-19 13:05:00,6.13678,6.13754,6.1357,6.13613,14000000.0
2005-09-19 13:06:00,6.13629,6.1366,6.13409,6.13544,17000000.0
2005-09-19 13:07:00,6.13561,6.13582,6.13474,6.13511,22000000.0
2005-09-19 13:08:00,6.13512,6.13524,6.13386,6.13502,12000000.0
2005-09-19 13:09:00,6.13538,6.13538,6.13331,6.1351,12000000.0
2005-09-19 13:10:00,6.13463,6.13569,6.1342,6.13536,20000000.0
2005-09-19 13:11:00,6.13439,6.13449,6.13321,6.13372,12000000.0
2005-09-19 13:12:00,6.13353,6.13426,6.1334,6.13426,16000000.0
2005-09-19 13:13:00,6.13453,6.13537,6.13361,6.13482,14000000.0
2005-09-19 13:14:00,6.13497,6.13538,6.13393,6.13469,17000000.0
2005-09-19 13:15:00,6.13355,6.13445,6.13355,6.13397,7000000.0
2005-09-19 13:16:00,6.13471,6.13471,6.13382,6.13396,9000000.0
2005-09-19 13:17:00,6.13551,6.13551,6.1337,6.1337,15000000.0
2005-09-19 13:18:00,6.13414,6.13547,6.13394,6.13508,17000000.0
2005-09-19 13:19:00,6.13576,6.13628,6.13424,6.1345,15000000.0
2005-09-19 13:20:00,6.13457,6.13584,6.13455,6.1355,12000000.0
2005-09-19 13:21:00,6.13569,6.13669,6.13515,6.13519,24000000.0
2005-09-19 13:22:00,6.1354,6.13556,6.13434,6.13556,12000000.0
2005-09-19 13:23:00,6.13602,6.13602,6.13508,6.13508,12000000.0
2005-09-19 13:24:00,6.13523,6.13701,6.13463,6.13701,18000000.0
2005-09-19 13:25:00,6.13703,6.13849,6.13589,6.13849,12000000.0
2005-09-19 13:26:00,6.13766,6.1382,6.13668,6.13767,12000000.0
2005-09-19 13:27:00,6.13854,6.13854,6.13703,6.1375,9000000.0
2005-09-19 13:28:00,6.1373,6.1375,6.13586,6.1375,15000000.0
2005-09-19 13:29:00,6.13733,6.13744,6.13635,6.13658,14000000.0
2005-09-19 13:30:00,6.13599,6.13759,6.13589,6.13705,11000000.0
2005-09-19 13:31:00,6.13657,6.13723,6.13628,6.13662,11000000.0
2005-09-19 13:32:00,6.13707,6.13744,6.13601,6.13642,8000000.0
2005-09-19 13:33:00,6.13781,6.13844,6.13699,6.13777,14000000.0
2005-09-19 13:34:00,6.13726,6.13847,6.13709,6.13847,11000000.0
2005-09-19 13:35:00,6.13867,6.13932,6.13825,6.13888,16000000.0
2005-09-19 13:36:00,6.13879,6.13993,6.13856,6.13967,8000000.0
2005-09-19 13:37:00,6.13985,6.14052,6.13849,6.14014,17000000.0
2005-09-19 13:38:00,6.14009,6.14009,6.1382,6.13859,14000000.0
2005-09-19 13:39:00,6.13914,6.13991,6.13871,6.13967,10000000.0
2005-09-19 13:40:00,6.1401,6.1401,6.13888,6.13989,8000000.0
2005-09-19 13:41:00,6.14077,6.14084,6.13963,6.14063,11000000.0
2005-09-19 13:42:00,6.14001,6.14004,6.13834,6.1394,14000000.0
2005-09-19 13:43:00,6.13988,6.13988,6.13777,6.13777,11000000.0
2005-09-19 13:44:00,6.13781,6.13781,6.13645,6.13677,11000000.0
2005-09-19 13:45:00,6.13652,6.13674,6.13555,6.13566,14000000.0
2005-09-19 13:46:00,6.13528,6.13533,6.1341,6.13414,11000000.0
2005-09-19 13:47:00,6.13362,6.13386,6.1323,6.13333,13000000.0
2005-09-19 13:48:00,6.13324,6.13353,6.1322,6.13344,14000000.0
2005-09-19 13:49:00,6.13395,6.13426,6.13314,6.13426,12000000.0
2005-09-19 13:50:00,6.13493,6.13642,6.134,6.13557,16000000.0
2005-09-19 13:51:00,6.13537,6.13537,6.13361,6.13468,14000000.0
2005-09-19 13:52:00,6.13483,6.13505,6.13401,6.13446,10000000.0
2005-09-19 13:53:00,6.13432,6.13491,6.13384,6.13391,10000000.0
2005-09-19 13:54:00,6.1344,6.1344,6.13207,6.13255,8000000.0
2005-09-19 13:55:00,6.13258,6.13404,6.13176,6.13271,13000000.0
2005-09-19 13:56:00,6.13196,6.13342,6.13196,6.13292,17000000.0
2005-09-19 13:57:00,6.13261,6.13391,6.13175,6.133,13000000.0
2005-09-19 13:58:00,6.13282,6.1349,6.13221,6.13281,7000000.0
2005-09-19 13:59:00,6.13209,6.13248,6.13156,6.13222,9000000.0
2005-09-19 14:00:00,6.13171,6.13236,6.13134,6.13236,7000000.0
2005-09-19 14:01:00,6.13292,6.13371,6.13257,6.13361,11000000.0
2005-09-19 14:02:00,6.13294,6.13344,6.1317,6.13302,19000000.0
2005-09-19 14:03:00,6.13255,6.13377,6.13206,6.13207,13000000.0
2005-09-19 14:04:00,6.1322,6.13283,6.1322,6.1328,22000000.0
2005-09-19 14:05:00,6.13307,6.13369,6.13186,6.13303,17000000.0
2005-09-19 14:06:00,6.1338,6.1347,6.13329,6.13454,11000000.0
2005-09-19 14:07:00,6.13507,6.13544,6.13436,6.13544,9000000.0
2005-09-19 14:08:00,6.13477,6.13488,6.13382,6.13436,11000000.0
2005-09-19 14:09:00,6.13482,6.13576,6.13448,6.13533,12000000.0
2005-09-19 14:10:00,6.13444,6.13584,6.13393,6.1342,13000000.0
2005-09-19 14:11:00,6.13383,6.13485,6.13336,6.13443,14000000.0
2005-09-19 14:12:00,6.13392,6.13542,6.13328,6.13542,11000000.0
2005-09-19 14:13:00,6.13475,6.13614,6.13433,6.13614,11000000.0
2005-09-19 14:14:00,6.13626,6.13786,6.13626,6.13779,7000000.0
2005-09-19 14:15:00,6.13888,6.13888,6.13677,6.13777,14000000.0
2005-09-19 14:16:00,6.13802,6.1395,6.13746,6.13945,13000000.0
2005-09-19 14:17:00,6.13937,6.13937,6.13599,6.1388,22000000.0
2005-09-19 14:18:00,6.13925,6.13953,6.13817,6.13823,15000000.0
2005-09-19 14:19:00,6.13786,6.13899,6.13786,6.13899,12000000.0
2005-09-19 14:20:00,6.13876,6.13888,6.13736,6.13736,7000000.0
2005-09-19 14:21:00,6.1368,6.13717,6.13518,6.13679,13000000.0
2005-09-19 14:22:00,6.13655,6.13735,6.13598,6.13656,8000000.0
2005-09-19 14:23:00,6.13631,6.13719,6.13565,6.13719,11000000.0
2005-09-19 14:24:00,6.13726,6.1376,6.13632,6.13632,13000000.0
2005-09-19 14:25:00,6.13652,6.13652,6.1346,6.1346,15000000.0
2005-09-19 14:26:00,6.13453,6.13986,6.13453,6.13986,8000000.0
2005-09-19 14:27:00,6.13976,6.14047,6.13929,6.14031,10000000.0
2005-09-19 14:28:00,6.14129,6.14135,6.13858,6.13858,11000000.0
2005-09-19 14:29:00,6.13863,6.14058,6.13857,6.14042,21000000.0
2005-09-19 14:30:00,6.14068,6.14157,6.13954,6.14138,11000000.0
2005-09-19 14:31:00,6.14154,6.14217,6.14033,6.14119,17000000.0
2005-09-19 14:32:00,6.14103,6.14103,6.13977,6.1402,15000000.0
2005-09-19 14:33:00,6.14065,6.14114,6.14019,6.14114,8000000.0
2005-09-19 14:34:00,6.14107,6.14132,6.14025,6.14109,9000000.0
2005-09-19 14:35:00,6.14082,6.1417,6.14082,6.14139,11000000.0
2005-09-19 14:36:00,6.14014,6.14031,6.1389,6.14031,15000000.0
2005-09-19 14:37:00,6.14017,6.14017,6.13922,6.13999,8000000.0
2005-09-19 14:38:00,6.13958,6.13958,6.13848,6.13876,10000000.0
2005-09-19 14:39:00,6.13855,6.13863,6.13681,6.13767,19000000.0
2005-09-19 14:40:00,6.13859,6.14075,6.13814,6.139,15000000.0
2005-09-19 14:41:00,6.13885,6.1403,6.1386,6.14017,15000000.0
2005-09-19 14:42:00,6.14017,6.14088,6.13841,6.14037,17000000.0
2005-09-19 14:43:00,6.14178,6.14276,6.14036,6.14276,15000000.0
2005-09-19 14:44:00,6.1437,6.1437,6.14121,6.14268,15000000.0
2005-09-19 14:45:00,6.14248,6.14287,6.14154,6.14287,9000000.0
2005-09-19 14:46:00,6.14293,6.14293,6.14184,6.14239,11000000.0
2005-09-19 14:47:00,6.14324,6.14524,6.14324,6.14396,12000000.0
2005-09-19 14:48:00,6.14378,6.1446,6.14295,6.14329,12000000.0
2005-09-19 14:49:00,6.14289,6.14368,6.14261,6.14368,12000000.0
2005-09-19 14:50:00,6.1437,6.144,6.14227,6.14398,15000000.0
2005-09-19 14:51:00,6.14433,6.14502,6.14399,6.144,10000000.0
2005-09-19 14:52:00,6.14445,6.14462,6.14347,6.14462,13000000.0
2005-09-19 14:53:00,6.14455,6.14481,6.14294,6.14294,13000000.0
2005-09-19 14:54:00,6.14263,6.14304,6.14186,6.14186,9000000.0
2005-09-19 14:55:00,6.14296,6.14296,6.14168,6.14229,16000000.0
2005-09-19 14:56:00,6.14168,6.14244,6.14115,6.14228,15000000.0
2005-09-19 14:57:00,6.1425,6.1432,6.14177,6.14268,15000000.0
2005-09-19 14:58:00,6.14136,6.14292,6.14097,6.14292,11000000.0
2005-09-19 14:59:00,6.14407,6.14567,6.14407,6.1452,14000000.0
2005-09-19 15:00:00,6.14534,6.1461,6.14414,6.14522,18000000.0
2005-09-19 15:01:00,6.14595,6.14614,6.14437,6.14554,12000000.0
2005-09-19 15:02:00,6.14599,6.14614,6.14552,6.14552,7000000.0
2005-09-19 15:03:00,6.14535,6.14535,6.14206,6.14206,18000000.0
2005-09-19 15:04:00,6.14109,6.14123,6.14014,6.14117,21000000.0
2005-09-19 15:05:00,6.14152,6.14195,6.1407,6.14072,13000000.0
2005-09-19 15:06:00,6.14073,6.14155,6.13967,6.14056,14000000.0
2005-09-19 15:07:00,6.14221,6.14302,6.14168,6.14255,22000000.0
2005-09-19 15:08:00,6.14252,6.14269,6.14164,6.14269,10000000.0
2005-09-19 15:09:00,6.14317,6.14317,6.14034,6.14034,9000000.0
2005-09-19 15:10:00,6.14112,6.14163,6.14027,6.1404,14000000.0
2005-09-19 15:11:00,6.14043,6.14043,6.13911,6.13978,12000000.0
2005-09-19 15:12:00,6.14035,6.14063,6.13921,6.13974,13000000.0
2005-09-19 15:13:00,6.13934,6.14049,6.13871,6.13871,12000000.0
2005-09-19 15:14:00,6.13892,6.13966,6.13829,6.13905,10000000.0
2005-09-19 15:15:00,6.1391,6.14015,6.13863,6.14015,16000000.0
2005-09-19 15:16:00,6.13997,6.14028,6.1384,6.14028,15000000.0
2005-09-19 15:17:00,6.14057,6.14059,6.13913,6.14038,14000000.0
2005-09-19 15:18:00,6.14044,6.14044,6.13923,6.13923,12000000.0
2005-09-19 15:19:00,6.13947,6.14095,6.13947,6.14033,11000000.0
2005-09-19 15:20:00,6.14062,6.14115,6.14,6.14103,14000000.0
2005-09-19 15:21:00,6.14092,6.14185,6.14032,6.14118,14000000.0
2005-09-19 15:22:00,6.14107,6.14119,6.14032,6.14111,10000000.0
2005-09-19 15:23:00,6.14089,6.14143,6.13993,6.14051,11000000.0
2005-09-19 15:24:00,6.14078,6.14146,6.14054,6.14093,10000000.0
2005-09-19 15:25:00,6.14085,6.14085,6.13888,6.13924,16000000.0
2005-09-19 15:26:00,6.13843,6.13843,6.13679,6.13814,15000000.0
2005-09-19 15:27:00,6.13809,6.13897,6.13775,6.1382,10000000.0
2005-09-19 15:28:00,6.13732,6.13732,6.13536,6.13547,11000000.0
2005-09-19 15:29:00,6.13698,6.13714,6.13539,6.136,19000000.0
2005-09-19 15:30:00,6.13646,6.13646,6.13524,6.13556,10000000.0
2005-09-19 15:31:00,6.13576,6.13649,6.13521,6.13644,14000000.0
2005-09-19 15:32:00,6.13746,6.138,6.13546,6.13564,12000000.0
2005-09-19 15:33:00,6.13635,6.13763,6.13549,6.13549,20000000.0
2005-09-19 15:34:00,6.1365,6.14044,6.1365,6.13746,12000000.0
2005-09-19 15:35:00,6.13664,6.13794,6.13664,6.13738,12000000.0
2005-09-19 15:36:00,6.13807,6.13845,6.13721,6.13773,10000000.0
2005-09-19 15:37:00,6.13629,6.13673,6.13532,6.13645,10000000.0
2005-09-19 15:38:00,6.13571,6.13602,6.13403,6.13552,13000000.0
2005-09-19 15:39:00,6.13568,6.13599,6.13422,6.13422,7000000.0
2005-09-19 15:40:00,6.13407,6.13426,6.13215,6.13223,10000000.0
2005-09-19 15:41:00,6.13285,6.13349,6.13137,6.13161,9000000.0
2005-09-19 15:42:00,6.13175,6.13306,6.13133,6.13306,13000000.0
2005-09-19 15:43:00,6.13296,6.13467,6.13154,6.13362,16000000.0
2005-09-19 15:44:00,6.13501,6.1366,6.1343,6.1366,14000000.0
2005-09-19 15:45:00,6.1358,6.13604,6.13508,6.13551,15000000.0
2005-09-19 15:46:00,6.13536,6.1356,6.1346,6.13506,13000000.0
2005-09-19 15:47:00,6.13536,6.13568,6.13404,6.1341,9000000.0
2005-09-19 15:48:00,6.13434,6.1349,6.13333,6.1341,21000000.0
2005-09-19 15:49:00,6.13454,6.13454,6.13293,6.13405,23000000.0
2005-09-19 15:50:00,6.13429,6.13511,6.13371,6.1339,12000000.0
2005-09-19 15:51:00,6.13413,6.13422,6.13199,6.13294,19000000.0
2005-09-19 15:52:00,6.1329,6.13391,6.13286,6.13324,15000000.0
2005-09-19 15:53:00,6.13321,6.13345,6.13112,6.13112,14000000.0
2005-09-19 15:54:00,6.13106,6.13106,6.12913,6.12981,15000000.0
2005-09-19 15:55:00,6.13024,6.13338,6.13024,6.13338,12000000.0
2005-09-19 15:56:00,6.13403,6.13467,6.13335,6.13439,18000000.0
2005-09-19 15:57:00,6.13395,6.13395,6.13276,6.13276,10000000.0
2005-09-19 15:58:00,6.13323,6.13678,6.13323,6.13678,22000000.0
2005-09-19 15:59:00,6.13766,6.13814,6.13723,6.13795,12000000.0
2005-09-19 16:00:00,6.13783,6.13811,6.13742,6.13806,12000000.0
2005-09-19 16:01:00,6.1375,6.1377,6.13641,6.13641,12000000.0
2005-09-19 16:02:00,6.13659,6.13782,6.13607,6.13706,13000000.0
2005-09-19 16:03:00,6.13712,6.13729,6.13613,6.13647,13000000.0
2005-09-19 16:04:00,6.13658,6.13719,6.13592,6.1368,11000000.0
2005-09-19 16:05:00,6.13672,6.13742,6.1366,6.13703,9000000.0
2005-09-19 16:06:00,6.13661,6.13661,6.13534,6.13586,14000000.0
2005-09-19 16:07:00,6.13615,6.13703,6.13533,6.13628,15000000.0
2005-09-19 16:08:00,6.13617,6.13657,6.1353,6.13657,15000000.0
2005-09-19 16:09:00,6.13607,6.13611,6.13443,6.13509,17000000.0
2005-09-19 16:10:00,6.13566,6.1361,6.13394,6.13413,14000000.0
2005-09-19 16:11:00,6.13492,6.13492,6.13341,6.1341,9000000.0
2005-09-19 16:12:00,6.13393,6.1347,6.13319,6.13319,15000000.0
2005-09-19 16:13:00,6.13339,6.134,6.13204,6.13322,14000000.0
2005-09-19 16:14:00,6.13368,6.13512,6.1336,6.13512,12000000.0
2005-09-19 16:15:00,6.13436,6.1348,6.1335,6.13438,14000000.0
2005-09-19 16:16:00,6.13442,6.13622,6.13278,6.13512,13000000.0
2005-09-19 16:17:00,6.13503,6.13565,6.13466,6.13556,18000000.0
2005-09-19 16:18:00,6.13543,6.13625,6.13456,6.13456,13000000.0
2005-09-19 16:19:00,6.13485,6.13594,6.13476,6.13594,8000000.0
2005-09-19 16:20:00,6.13555,6.13555,6.13323,6.13395,13000000.0
2005-09-19 16:21:00,6.13388,6.13516,6.13307,6.13324,12000000.0
2005-09-19 16:22:00,6.13243,6.13243,6.13041,6.13215,11000000.0
2005-09-19 16:23:00,6.13195,6.13322,6.13113,6.13126,14000000.0
2005-09-19 16:24:00,6.13221,6.13221,6.13052,6.13069,15000000.0
2005-09-19 16:25:00,6.13086,6.1314,6.13042,6.1314,11000000.0
2005-09-19 16:26:00,6.13133,6.1322,6.13066,6.13205,8000000.0
2005-09-19 16:27:00,6.13273,6.13333,6.13207,6.13328,10000000.0
2005-09-19 16:28:00,6.13294,6.13336,6.13209,6.13336,15000000.0
2005-09-19 16:29:00,6.13241,6.13241,6.13086,6.13093,7000000.0
2005-09-19 16:30:00,6.13107,6.13246,6.13075,6.13227,16000000.0
2005-09-19 16:31:00,6.13244,6.13246,6.13106,6.1312,14000000.0
2005-09-19 16:32:00,6.1306,6.13093,6.12992,6.13039,7000000.0
2005-09-19 16:33:00,6.13037,6.13062,6.12964,6.13042,8000000.0
2005-09-19 16:34:00,6.13054,6.13118,6.12972,6.12972,8000000.0
2005-09-19 16:35:00,6.13038,6.13075,6.12989,6.13015,9000000.0
2005-09-19 16:36:00,6.13069,6.13144,6.12968,6.13144,13000000.0
2005-09-19 16:37:00,6.13152,6.13312,6.13115,6.13211,18000000.0
2005-09-19 16:38:00,6.13235,6.13361,6.13194,6.13194,18000000.0
2005-09-19 16:39:00,6.13264,6.13281,6.13127,6.13186,20000000.0
2005-09-19 16:40:00,6.13258,6.13276,6.13131,6.13276,13000000.0
2005-09-19 16:41:00,6.13285,6.13512,6.13246,6.13399,20000000.0
2005-09-19 16:42:00,6.13557,6.13557,6.13341,6.13513,18000000.0
2005-09-19 16:43:00,6.13573,6.13576,6.13377,6.13472,15000000.0
2005-09-19 16:44:00,6.13507,6.13511,6.13287,6.13496,20000000.0
2005-09-19 16:45:00,6.13512,6.13589,6.13402,6.13489,13000000.0
2005-09-19 16:46:00,6.1347,6.13615,6.1341,6.13526,15000000.0
2005-09-19 16:47:00,6.13549,6.13619,6.1353,6.13576,8000000.0
2005-09-19 16:48:00,6.13566,6.13566,6.13437,6.13526,11000000.0
2005-09-19 16:49:00,6.1347,6.13517,6.13402,6.13517,12000000.0
2005-09-19 16:50:00,6.13523,6.13603,6.13473,6.13539,15000000.0
2005-09-19 16:51:00,6.13501,6.13544,6.13361,6.13366,18000000.0
2005-09-19 16:52:00,6.13438,6.13551,6.13405,6.13408,14000000.0
2005-09-19 16:53:00,6.13356,6.134,6.13263,6.13311,8000000.0
2005-09-19 16:54:00,6.1321,6.13285,6.13187,6.13285,11000000.0
2005-09-19 16:55:00,6.13276,6.13276,6.13091,6.13143,12000000.0
2005-09-19 16:56:00,6.13271,6.13389,6.13217,6.13222,10000000.0
2005-09-19 16:57:00,6.1317,6.13208,6.13041,6.13041,8000000.0
2005-09-19 16:58:00,6.13137,6.13183,6.12964,6.13149,9000000.0
2005-09-19 16:59:00,6.13198,6.13349,6.1313,6.13272,13000000.0
2005-09-19 17:00:00,6.13386,6.13434,6.13302,6.13302,11000000.0
2005-09-19 17:01:00,6.1328,6.13429,6.1325,6.13287,12000000.0
2005-09-19 17:02:00,6.13252,6.13317,6.13204,6.13276,10000000.0
2005-09-19 17:03:00,6.1329,6.13361,6.13185,6.13228,16000000.0
2005-09-19 17:04:00,6.13285,6.13285,6.13061,6.13114,13000000.0
2005-09-19 17:05:00,6.13051,6.13163,6.12899,6.12899,16000000.0
2005-09-19 17:06:00,6.12883,6.13099,6.12883,6.13057,12000000.0
2005-09-19 17:07:00,6.12965,6.13021,6.12811,6.12811,8000000.0
2005-09-19 17:08:00,6.12603,6.12725,6.12591,6.12725,21000000.0
2005-09-19 17:09:00,6.12674,6.12675,6.12484,6.12484,16000000.0
2005-09-19 17:10:00,6.12606,6.129,6.12606,6.129,11000000.0
2005-09-19 17:11:00,6.12785,6.12785,6.12569,6.12664,11000000.0
2005-09-19 17:12:00,6.12598,6.12694,6.12566,6.12609,9000000.0
2005-09-19 17:13:00,6.12644,6.1267,6.1247,6.12572,9000000.0
2005-09-19 17:14:00,6.12575,6.12742,6.12533,6.12742,17000000.0
2005-09-19 17:15:00,6.12701,6.12795,6.12688,6.12795,11000000.0
2005-09-19 17:16:00,6.12785,6.12943,6.12777,6.12943,15000000.0
2005-09-19 17:17:00,6.13002,6.13021,6.1299,6.13004,13000000.0
2005-09-19 17:18:00,6.1299,6.13032,6.12938,6.12959,15000000.0
2005-09-19 17:19:00,6.12967,6.13,6.12954,6.12985,17000000.0
2005-09-19 17:20:00,6.12973,6.13234,6.12973,6.13234,12000000.0
2005-09-19 17:21:00,6.13253,6.13267,6.13187,6.13187,7000000.0
2005-09-19 17:22:00,6.13156,6.13253,6.13088,6.13196,14000000.0
2005-09-19 17:23:00,6.1321,6.13235,6.13021,6.13021,13000000.0
2005-09-19 17:24:00,6.12987,6.13062,6.12936,6.12936,9000000.0
2005-09-19 17:25:00,6.12973,6.13042,6.12959,6.1301,11000000.0
2005-09-19 17:26:00,6.13006,6.13188,6.12837,6.13091,16000000.0
2005-09-19 17:27:00,6.13036,6.13391,6.12944,6.13391,9000000.0
2005-09-19 17:28:00,6.13491,6.13522,6.13399,6.13514,15000000.0
2005-09-19 17:29:00,6.13479,6.13479,6.1332,6.13426,11000000.0
2005-09-19 17:30:00,6.13364,6.1339,6.13229,6.1339,19000000.0
2005-09-19 17:31:00,6.1334,6.1334,6.13005,6.13276,11000000.0
2005-09-19 17:32:00,6.13295,6.13295,6.13202,6.13275,9000000.0
2005-09-19 17:33:00,6.1317,6.1317,6.13004,6.13004,10000000.0
2005-09-19 17:34:00,6.13018,6.13152,6.12932,6.13055,14000000.0
2005-09-19 17:35:00,6.13039,6.13069,6.12908,6.13038,13000000.0
2005-09-19 17:36:00,6.12938,6.12976,6.12708,6.12976,11000000.0
2005-09-19 17:37:00,6.13036,6.13071,6.12884,6.12932,15000000.0
2005-09-19 17:38:00,6.12956,6.1301,6.12915,6.12935,17000000.0
2005-09-19 17:39:00,6.12923,6.12981,6.12888,6.12961,8000000.0
2005-09-19 17:40:00,6.12841,6.13018,6.12642,6.12878,12000000.0
2005-09-19 17:41:00,6.12941,6.13036,6.12803,6.12931,21000000.0
2005-09-19 17:42:00,6.12947,6.12947,6.12789,6.12898,13000000.0
2005-09-19 17:43:00,6.12859,6.13075,6.12774,6.13075,11000000.0
2005-09-19 17:44:00,6.13091,6.13091,6.12905,6.12959,19000000.0
2005-09-19 17:45:00,6.12935,6.12952,6.12801,6.12908,10000000.0
2005-09-19 17:46:00,6.12925,6.12967,6.12786,6.12817,13000000.0
2005-09-19 17:47:00,6.12889,6.13066,6.12889,6.13066,9000000.0
2005-09-19 17:48:00,6.13105,6.13354,6.13017,6.13354,14000000.0
2005-09-19 17:49:00,6.13259,6.13314,6.13176,6.1328,14000000.0
2005-09-19 17:50:00,6.13296,6.13345,6.13199,6.13327,17000000.0
2005-09-19 17:51:00,6.13284,6.13312,6.13014,6.13105,13000000.0
2005-09-19 17:52:00,6.12996,6.1327,6.12895,6.1327,24000000.0
2005-09-19 17:53:00,6.13275,6.13425,6.13226,6.13333,16000000.0
2005-09-19 17:54:00,6.13224,6.13307,6.12975,6.12975,16000000.0
2005-09-19 17:55:00,6.13123,6.13254,6.13101,6.13254,13000000.0
2005-09-19 17:56:00,6.13043,6.1316,6.12861,6.1316,15000000.0
2005-09-19 17:57:00,6.13271,6.13298,6.13143,6.13238,10000000.0
2005-09-19 17:58:00,6.13243,6.13282,6.13114,6.13215,15000000.0
2005-09-19 17:59:00,6.13285,6.13307,6.13189,6.13214,13000000.0
2005-09-19 18:00:00,6.13199,6.13225,6.13087,6.13154,7000000.0
2005-09-19 18:01:00,6.13132,6.13172,6.13031,6.13143,18000000.0
2005-09-19 18:02:00,6.13166,6.13218,6.13059,6.13193,17000000.0
2005-09-19 18:03:00,6.13188,6.13188,6.1297,6.13045,16000000.0
2005-09-19 18:04:00,6.1304,6.13126,6.12982,6.13108,14000000.0
2005-09-19 18:05:00,6.13125,6.13125,6.12967,6.13015,13000000.0
2005-09-19 18:06:00,6.12916,6.1306,6.1288,6.1306,18000000.0
2005-09-19 18:07:00,6.13007,6.13075,6.12956,6.13067,12000000.0
2005-09-19 18:08:00,6.1294,6.13154,6.12934,6.13119,18000000.0
2005-09-19 18:09:00,6.13128,6.13183,6.13009,6.13105,12000000.0
2005-09-19 18:10:00,6.13103,6.13129,6.12988,6.13006,13000000.0
2005-09-19 18:11:00,6.12981,6.13021,6.12939,6.13021,10000000.0
2005-09-19 18:12:00,6.12981,6.1303,6.1292,6.13001,11000000.0
2005-09-19 18:13:00,6.12947,6.13028,6.12947,6.12958,14000000.0
2005-09-19 18:14:00,6.12965,6.13042,6.12937,6.12977,10000000.0
2005-09-19 18:15:00,6.12874,6.12961,6.12798,6.12916,10000000.0
2005-09-19 18:16:00,6.12914,6.12927,6.1277,6.1277,9000000.0
2005-09-19 18:17:00,6.12959,6.13021,6.12863,6.13021,18000000.0
2005-09-19 18:18:00,6.13013,6.13058,6.12892,6.12892,14000000.0
2005-09-19 18:19:00,6.12972,6.13008,6.12911,6.12966,10000000.0
2005-09-19 18:20:00,6.13024,6.13095,6.12982,6.13086,15000000.0
2005-09-19 18:21:00,6.13067,6.13178,6.12936,6.13014,18000000.0
2005-09-19 18:22:00,6.13071,6.13071,6.12847,6.12922,14000000.0
2005-09-19 18:23:00,6.12991,6.13022,6.12937,6.12987,7000000.0
2005-09-19 18:24:00,6.12925,6.13016,6.12867,6.12926,9000000.0
2005-09-19 18:25:00,6.12956,6.12956,6.12783,6.12812,13000000.0
2005-09-19 18:26:00,6.12855,6.12925,6.12814,6.12854,16000000.0
2005-09-19 18:27:00,6.12798,6.12836,6.12706,6.12802,14000000.0
2005-09-19 18:28:00,6.12829,6.12944,6.12749,6.12872,13000000.0
2005-09-19 18:29:00,6.12729,6.12862,6.12727,6.12818,11000000.0
2005-09-19 18:30:00,6.12854,6.12958,6.12854,6.12918,16000000.0
2005-09-19 18:31:00,6.12907,6.13139,6.12867,6.13139,12000000.0
2005-09-19 18:32:00,6.13058,6.13207,6.1295,6.13207,11000000.0
2005-09-19 18:33:00,6.13216,6.13285,6.13128,6.13219,13000000.0
2005-09-19 18:34:00,6.13159,6.13173,6.13033,6.1309,13000000.0
2005-09-19 18:35:00,6.13129,6.13197,6.13063,6.13135,18000000.0
2005-09-19 18:36:00,6.13176,6.1336,6.13168,6.1336,18000000.0
2005-09-19 18:37:00,6.13272,6.13286,6.13109,6.13285,18000000.0
2005-09-19 18:38:00,6.13261,6.13261,6.13004,6.13034,11000000.0
2005-09-19 18:39:00,6.13131,6.13131,6.13004,6.13068,11000000.0
2005-09-19 18:40:00,6.13064,6.13139,6.1299,6.13011,14000000.0
2005-09-19 18:41:00,6.12987,6.13018,6.1298,6.12998,16000000.0
2005-09-19 18:42:00,6.13059,6.13182,6.1303,6.13112,14000000.0
2005-09-19 18:43:00,6.13229,6.13286,6.13136,6.13286,10000000.0
2005-09-19 18:44:00,6.13287,6.13303,6.13115,6.13115,13000000.0
2005-09-19 18:45:00,6.13239,6.13323,6.13142,6.13323,13000000.0
2005-09-19 18:46:00,6.13396,6.13396,6.1329,6.13378,12000000.0
2005-09-19 18:47:00,6.13378,6.13378,6.13248,6.13297,14000000.0
2005-09-19 18:48:00,6.13291,6.13291,6.13221,6.13261,15000000.0
2005-09-19 18:49:00,6.13311,6.13362,6.13175,6.13175,12000000.0
2005-09-19 18:50:00,6.13217,6.13277,6.13187,6.13277,9000000.0
2005-09-19 18:51:00,6.1334,6.1342,6.13258,6.13416,17000000.0
2005-09-19 18:52:00,6.13374,6.13474,6.13336,6.13428,9000000.0
2005-09-19 18:53:00,6.13521,6.13703,6.13449,6.13497,14000000.0
2005-09-19 18:54:00,6.13531,6.1369,6.13531,6.13572,14000000.0
2005-09-19 18:55:00,6.13546,6.13563,6.13437,6.13559,10000000.0
2005-09-19 18:56:00,6.13592,6.13592,6.13484,6.13484,16000000.0
2005-09-19 18:57:00,6.13488,6.13559,6.13426,6.13426,17000000.0
2005-09-19 18:58:00,6.13401,6.13412,6.13253,6.13255,14000000.0
2005-09-19 18:59:00,6.13349,6.13349,6.13207,6.13207,14000000.0
2005-09-19 19:00:00,6.13224,6.13321,6.13092,6.13197,15000000.0
2005-09-19 19:01:00,6.13247,6.13401,6.13194,6.13373,15000000.0
2005-09-19 19:02:00,6.13451,6.1347,6.13284,6.13298,14000000.0
2005-09-19 19:03:00,6.13361,6.13443,6.13252,6.13443,14000000.0
2005-09-19 19:04:00,6.13383,6.13406,6.13256,6.13399,12000000.0
2005-09-19 19:05:00,6.13229,6.13402,6.13157,6.13402,15000000.0
2005-09-19 19:06:00,6.13287,6.13313,6.13249,6.13312,16000000.0
2005-09-19 19:07:00,6.13229,6.13369,6.13229,6.13339,20000000.0
2005-09-19 19:08:00,6.13359,6.13415,6.1329,6.13406,8000000.0
2005-09-19 19:09:00,6.134,6.13413,6.13265,6.13265,17000000.0
2005-09-19 19:10:00,6.13263,6.13376,6.13263,6.13299,9000000.0
2005-09-19 19:11:00,6.13306,6.13324,6.1322,6.13277,16000000.0
2005-09-19 19:12:00,6.1334,6.13406,6.13187,6.13187,13000000.0
2005-09-19 19:13:00,6.13221,6.13367,6.13221,6.13271,10000000.0
2005-09-19 19:14:00,6.13248,6.1331,6.13152,6.13152,20000000.0
2005-09-19 19:15:00,6.13105,6.13311,6.13105,6.13197,12000000.0
2005-09-19 19:16:00,6.13258,6.13285,6.1321,6.1321,8000000.0
2005-09-19 19:17:00,6.13286,6.13345,6.13186,6.1329,18000000.0
2005-09-19 19:18:00,6.13289,6.1344,6.13289,6.13406,11000000.0
2005-09-19 19:19:00,6.13439,6.13567,6.13401,6.13505,12000000.0
2005-09-19 19:20:00,6.13425,6.13601,6.13386,6.1351,14000000.0
2005-09-19 19:21:00,6.13635,6.13685,6.13557,6.13566,13000000.0
2005-09-19 19:22:00,6.13607,6.13686,6.13585,6.13632,12000000.0
2005-09-19 19:23:00,6.1358,6.13626,6.1358,6.13587,14000000.0
2005-09-19 19:24:00,6.13602,6.13704,6.13522,6.13607,19000000.0
2005-09-19 19:25:00,6.13625,6.13676,6.13488,6.13599,8000000.0
2005-09-19 19:26:00,6.13674,6.13701,6.13544,6.13557,7000000.0
2005-09-19 19:27:00,6.1357,6.13704,6.13479,6.13479,20000000.0
2005-09-19 19:28:00,6.13417,6.1376,6.13417,6.13705,17000000.0
2005-09-19 19:29:00,6.13719,6.13842,6.13694,6.13762,10000000.0
2005-09-19 19:30:00,6.13759,6.13855,6.13667,6.1379,15000000.0
2005-09-19 19:31:00,6.13822,6.13833,6.13697,6.13727,11000000.0
2005-09-19 19:32:00,6.13674,6.13775,6.13661,6.13728,9000000.0
2005-09-19 19:33:00,6.13704,6.13759,6.13603,6.13634,14000000.0
2005-09-19 19:34:00,6.1363,6.1369,6.1363,6.13641,17000000.0
2005-09-19 19:35:00,6.13605,6.13689,6.13578,6.1361,8000000.0
2005-09-19 19:36:00,6.13622,6.13634,6.13545,6.13597,15000000.0
2005-09-19 19:37:00,6.13616,6.13664,6.13563,6.13664,8000000.0
2005-09-19 19:38:00,6.13699,6.13699,6.13553,6.13573,15000000.0
2005-09-19 19:39:00,6.13568,6.13618,6.13505,6.13505,17000000.0
2005-09-19 19:40:00,6.13523,6.13754,6.13523,6.13754,16000000.0
2005-09-19 19:41:00,6.13762,6.13762,6.13573,6.13612,11000000.0
2005-09-19 19:42:00,6.13537,6.13596,6.1346,6.13513,15000000.0
2005-09-19 19:43:00,6.13546,6.13676,6.13546,6.13638,14000000.0
2005-09-19 19:44:00,6.13672,6.13735,6.13535,6.13535,14000000.0
2005-09-19 19:45:00,6.13541,6.13662,6.13541,6.13613,15000000.0
2005-09-19 19:46:00,6.13613,6.13704,6.13508,6.13626,15000000.0
2005-09-19 19:47:00,6.13671,6.13671,6.13534,6.13562,16000000.0
2005-09-19 19:48:00,6.13567,6.13703,6.13567,6.13618,16000000.0
2005-09-19 19:49:00,6.13544,6.13599,6.13513,6.13562,8000000.0
2005-09-19 19:50:00,6.13605,6.13703,6.13546,6.13703,9000000.0
2005-09-19 19:51:00,6.1372,6.13838,6.13669,6.13681,19000000.0
2005-09-19 19:52:00,6.13685,6.13814,6.13683,6.13804,11000000.0
2005-09-19 19:53:00,6.13763,6.13982,6.13763,6.13982,14000000.0
2005-09-19 19:54:00,6.13838,6.13949,6.13824,6.13846,18000000.0
2005-09-19 19:55:00,6.13812,6.13992,6.13812,6.13956,13000000.0
2005-09-19 19:56:00,6.13924,6.14088,6.13923,6.14077,10000000.0
2005-09-19 19:57:00,6.14026,6.141,6.13977,6.13977,16000000.0
2005-09-19 19:58:00,6.13949,6.14046,6.13901,6.14046,15000000.0
2005-09-19 19:59:00,6.14029,6.14085,6.13959,6.1403,14000000.0
2005-09-19 20:00:00,6.13847,6.1402,6.13841,6.14012,11000000.0
2005-09-19 20:01:00,6.13988,6.13988,6.13873,6.13886,24000000.0
2005-09-19 20:02:00,6.13743,6.13758,6.13661,6.13661,11000000.0
2005-09-19 20:03:00,6.13663,6.13735,6.13611,6.13708,11000000.0
2005-09-19 20:04:00,6.13666,6.1372,6.13644,6.13701,10000000.0
2005-09-19 20:05:00,6.13732,6.13762,6.1365,6.13691,17000000.0
2005-09-19 20:06:00,6.13647,6.13724,6.13614,6.13685,10000000.0
2005-09-19 20:07:00,6.13718,6.13774,6.13619,6.13727,14000000.0
2005-09-19 20:08:00,6.13701,6.13701,6.13548,6.13623,13000000.0
2005-09-19 20:09:00,6.13584,6.13663,6.1353,6.1353,11000000.0
2005-09-19 20:10:00,6.13602,6.13602,6.13531,6.1354,11000000.0
2005-09-19 20:11:00,6.13548,6.13599,6.13528,6.13599,9000000.0
2005-09-19 20:12:00,6.13591,6.13591,6.13481,6.13481,16000000.0
2005-09-19 20:13:00,6.13468,6.13573,6.13452,6.13559,11000000.0
2005-09-19 20:14:00,6.13551,6.13578,6.13528,6.13528,19000000.0
2005-09-19 20:15:00,6.13526,6.13546,6.13516,6.13531,13000000.0
2005-09-19 20:16:00,6.13583,6.13677,6.13567,6.13677,15000000.0
2005-09-19 20:17:00,6.13675,6.13695,6.13598,6.13679,8000000.0
2005-09-19 20:18:00,6.13517,6.13584,6.13448,6.13448,14000000.0
2005-09-19 20:19:00,6.13447,6.13544,6.13397,6.13531,14000000.0
2005-09-19 20:20:00,6.13556,6.13577,6.13397,6.1342,12000000.0
2005-09-19 20:21:00,6.13448,6.13513,6.13448,6.13513,9000000.0
2005-09-19 20:22:00,6.1353,6.1353,6.13494,6.13507,17000000.0
2005-09-19 20:23:00,6.1352,6.13631,6.1352,6.13553,11000000.0
2005-09-19 20:24:00,6.13595,6.13675,6.13532,6.13575,16000000.0
2005-09-19 20:25:00,6.13576,6.13583,6.1351,6.1351,11000000.0
2005-09-19 20:26:00,6.13555,6.13586,6.13486,6.13491,8000000.0
2005-09-19 20:27:00,6.13449,6.13622,6.13449,6.13534,13000000.0
2005-09-19 20:28:00,6.1353,6.13597,6.13462,6.13568,15000000.0
2005-09-19 20:29:00,6.13555,6.13599,6.13445,6.13526,16000000.0
2005-09-19 20:30:00,6.13557,6.13665,6.13517,6.13665,8000000.0
2005-09-19 20:31:00,6.13704,6.13788,6.13609,6.13614,18000000.0
2005-09-19 20:32:00,6.13725,6.13856,6.13698,6.13837,7000000.0
2005-09-19 20:33:00,6.1386,6.13953,6.13771,6.13819,13000000.0
2005-09-19 20:34:00,6.13763,6.13845,6.13736,6.13795,13000000.0
2005-09-19 20:35:00,6.13763,6.13827,6.13701,6.13701,9000000.0
2005-09-19 20:36:00,6.13796,6.13848,6.13681,6.13776,17000000.0
2005-09-19 20:37:00,6.13777,6.13852,6.13758,6.13798,14000000.0
2005-09-19 20:38:00,6.1384,6.13862,6.13694,6.13837,16000000.0
2005-09-19 20:39:00,6.13849,6.1389,6.13787,6.13875,14000000.0
2005-09-19 20:40:00,6.13865,6.13865,6.13715,6.13806,17000000.0
2005-09-19 20:41:00,6.13749,6.13839,6.13729,6.13802,16000000.0
2005-09-19 20:42:00,6.13698,6.1379,6.1364,6.13769,22000000.0
2005-09-19 20:43:00,6.13783,6.13892,6.13711,6.13892,18000000.0
2005-09-19 20:44:00,6.13822,6.13856,6.13672,6.13802,16000000.0
2005-09-19 20:45:00,6.1372,6.1376,6.13615,6.13615,8000000.0
2005-09-19 20:46:00,6.13747,6.13761,6.13544,6.13661,19000000.0
2005-09-19 20:47:00,6.13634,6.13683,6.13512,6.13614,12000000.0
2005-09-19 20:48:00,6.13592,6.13592,6.13426,6.13518,9000000.0
2005-09-19 20:49:00,6.13414,6.13458,6.13329,6.13362,19000000.0
2005-09-19 20:50:00,6.13312,6.1337,6.13196,6.13279,15000000.0
2005-09-19 20:51:00,6.13301,6.13365,6.13243,6.13365,9000000.0
2005-09-19 20:52:00,6.13373,6.13373,6.13229,6.13301,11000000.0
2005-09-19 20:53:00,6.13216,6.13221,6.13066,6.13221,15000000.0
2005-09-19 20:54:00,6.13271,6.13271,6.13088,6.13168,12000000.0
2005-09-19 20:55:00,6.13195,6.13295,6.1318,6.13266,18000000.0
2005-09-19 20:56:00,6.1324,6.13331,6.13168,6.13331,12000000.0
2005-09-19 20:57:00,6.13295,6.1331,6.13166,6.13183,13000000.0
2005-09-19 20:58:00,6.13225,6.13391,6.13225,6.13391,11000000.0
2005-09-19 20:59:00,6.13432,6.13473,6.13317,6.13473,11000000.0
2005-09-19 21:00:00,6.13476,6.1348,6.13354,6.13426,17000000.0
2005-09-19 21:01:00,6.13422,6.13467,6.13308,6.13435,10000000.0
2005-09-19 21:02:00,6.13427,6.13446,6.13381,6.1343,8000000.0
2005-09-19 21:03:00,6.13374,6.13374,6.13144,6.13235,19000000.0
2005-09-19 21:04:00,6.13264,6.13391,6.13233,6.13258,18000000.0
2005-09-19 21:05:00,6.1325,6.13381,6.13208,6.13332,14000000.0
2005-09-19 21:06:00,6.13293,6.13365,6.13251,6.13251,12000000.0
2005-09-19 21:07:00,6.13217,6.13249,6.13159,6.13233,10000000.0
2005-09-19 21:08:00,6.13255,6.13321,6.13195,6.13195,14000000.0
2005-09-19 21:09:00,6.13229,6.13419,6.13229,6.13261,16000000.0
2005-09-19 21:10:00,6.13298,6.1343,6.13296,6.1337,15000000.0
2005-09-19 21:11:00,6.13358,6.13398,6.13258,6.1328,13000000.0
2005-09-19 21:12:00,6.13316,6.13396,6.13288,6.13341,10000000.0
2005-09-19 21:13:00,6.13342,6.13342,6.13221,6.13221,14000000.0
2005-09-19 21:14:00,6.13257,6.13379,6.13257,6.13366,10000000.0
2005-09-19 21:15:00,6.13382,6.13412,6.13359,6.13379,15000000.0
2005-09-19 21:16:00,6.134,6.13497,6.13369,6.13497,11000000.0
2005-09-19 21:17:00,6.13491,6.13491,6.13342,6.134,13000000.0
2005-09-19 21:18:00,6.13423,6.13485,6.13383,6.13485,17000000.0
2005-09-19 21:19:00,6.13432,6.13464,6.13313,6.13464,12000000.0
2005-09-19 21:20:00,6.13463,6.13463,6.13367,6.13384,14000000.0
2005-09-19 21:21:00,6.13324,6.13343,6.13237,6.13237,11000000.0
2005-09-19 21:22:00,6.13254,6.13461,6.13254,6.13461,9000000.0
2005-09-19 21:23:00,6.13427,6.13448,6.13322,6.13322,7000000.0
2005-09-19 21:24:00,6.13387,6.13485,6.13362,6.13362,11000000.0
2005-09-19 21:25:00,6.13315,6.13352,6.13266,6.13274,7000000.0
2005-09-19 21:26:00,6.13297,6.13456,6.13297,6.13456,13000000.0
2005-09-19 21:27:00,6.13545,6.13545,6.13422,6.13422,11000000.0
2005-09-19 21:28:00,6.13386,6.13407,6.13321,6.1335,15000000.0
2005-09-19 21:29:00,6.1348,6.13511,6.13302,6.13302,12000000.0
2005-09-19 21:30:00,6.1328,6.13392,6.1328,6.13368,10000000.0
2005-09-19 21:31:00,6.13349,6.13372,6.13348,6.13353,10000000.0
2005-09-19 21:32:00,6.13367,6.13483,6.13356,6.13399,12000000.0
2005-09-19 21:33:00,6.13334,6.13396,6.13334,6.13373,19000000.0
2005-09-19 21:34:00,6.13387,6.13439,6.13353,6.134,8000000.0
2005-09-19 21:35:00,6.13413,6.1342,6.13285,6.13285,20000000.0
2005-09-19 21:36:00,6.13289,6.1337,6.13289,6.13343,19000000.0
2005-09-19 21:37:00,6.1342,6.1342,6.13277,6.13336,19000000.0
2005-09-19 21:38:00,6.13355,6.13467,6.13349,6.13402,13000000.0
2005-09-19 21:39:00,6.13418,6.13451,6.13355,6.134,17000000.0
2005-09-19 21:40:00,6.13377,6.13428,6.13342,6.13383,7000000.0
2005-09-19 21:41:00,6.13363,6.1341,6.13315,6.13394,11000000.0
2005-09-19 21:42:00,6.13309,6.13343,6.13211,6.13211,18000000.0
2005-09-19 21:43:00,6.13179,6.13259,6.13179,6.13207,13000000.0
2005-09-19 21:44:00,6.13239,6.13337,6.13239,6.13337,16000000.0
2005-09-19 21:45:00,6.13275,6.13275,6.13214,6.13214,11000000.0
2005-09-19 21:46:00,6.13222,6.13289,6.13143,6.13143,13000000.0
2005-09-19 21:47:00,6.13142,6.13262,6.1313,6.13225,13000000.0
2005-09-19 21:48:00,6.13206,6.13213,6.13186,6.13186,17000000.0
2005-09-19 21:49:00,6.13202,6.13214,6.13194,6.13195,8000000.0
2005-09-19 21:50:00,6.13254,6.13254,6.13141,6.13141,11000000.0
2005-09-19 21:51:00,6.13184,6.13305,6.13184,6.13275,13000000.0
2005-09-19 21:52:00,6.1324,6.13283,6.13183,6.13209,13000000.0
2005-09-19 21:53:00,6.13214,6.13315,6.13194,6.13284,14000000.0
2005-09-19 21:54:00,6.13173,6.13299,6.13173,6.13208,11000000.0
2005-09-19 21:55:00,6.13284,6.13284,6.13179,6.13225,17000000.0
2005-09-19 21:56:00,6.13258,6.13356,6.13258,6.13348,12000000.0
2005-09-19 21:57:00,6.13321,6.13321,6.13147,6.1325,16000000.0
2005-09-19 21:58:00,6.13237,6.13237,6.13145,6.13145,9000000.0
2005-09-19 21:59:00,6.13316,6.13316,6.13146,6.13146,18000000.0
2005-09-19 22:00:00,6.13239,6.13257,6.13139,6.13205,13000000.0
2005-09-19 22:01:00,6.1323,6.13305,6.13155,6.13155,11000000.0
2005-09-19 22:02:00,6.13096,6.13221,6.13064,6.13064,17000000.0
2005-09-19 22:03:00,6.13053,6.13151,6.13042,6.13042,23000000.0
2005-09-19 22:04:00,6.1302,6.13112,6.12948,6.13106,15000000.0
2005-09-19 22:05:00,6.13115,6.13132,6.13022,6.13099,14000000.0
2005-09-19 22:06:00,6.13118,6.13118,6.12961,6.13062,15000000.0
2005-09-19 22:07:00,6.13067,6.13074,6.13039,6.13042,9000000.0
2005-09-19 22:08:00,6.13067,6.1314,6.13019,6.13088,18000000.0
2005-09-19 22:09:00,6.13174,6.13174,6.13114,6.13163,11000000.0
2005-09-19 22:10:00,6.13118,6.13141,6.13074,6.13088,7000000.0
2005-09-19 22:11:00,6.13065,6.13141,6.12999,6.13,8000000.0
2005-09-19 22:12:00,6.12922,6.13014,6.12922,6.12947,16000000.0
2005-09-19 22:13:00,6.12994,6.13065,6.12963,6.1306,24000000.0
2005-09-19 22:14:00,6.13089,6.13089,6.1298,6.13048,9000000.0
2005-09-19 22:15:00,6.13113,6.1317,6.13084,6.13151,10000000.0
2005-09-19 22:16:00,6.1315,6.13291,6.13111,6.13291,13000000.0
2005-09-19 22:17:00,6.13314,6.13631,6.13314,6.13548,20000000.0
2005-09-19 22:18:00,6.13738,6.13822,6.13508,6.13782,11000000.0
2005-09-19 22:19:00,6.13892,6.13892,6.13679,6.13818,15000000.0
2005-09-19 22:20:00,6.13818,6.13832,6.13706,6.13706,16000000.0
2005-09-19 22:21:00,6.13682,6.13836,6.13682,6.13814,12000000.0
2005-09-19 22:22:00,6.13834,6.13869,6.13742,6.13852,14000000.0
2005-09-19 22:23:00,6.13869,6.13909,6.13808,6.13857,11000000.0
2005-09-19 22:24:00,6.13794,6.13956,6.1379,6.13837,16000000.0
2005-09-19 22:25:00,6.13747,6.13856,6.13727,6.13798,14000000.0
2005-09-19 22:26:00,6.13858,6.13907,6.13791,6.13831,10000000.0
2005-09-19 22:27:00,6.13855,6.13969,6.13775,6.13775,14000000.0
2005-09-19 22:28:00,6.13789,6.13925,6.13789,6.13791,12000000.0
2005-09-19 22:29:00,6.13726,6.13878,6.13726,6.13844,13000000.0
2005-09-19 22:30:00,6.13875,6.13978,6.13875,6.13978,8000000.0
2005-09-19 22:31:00,6.13976,6.13983,6.13886,6.13949,11000000.0
2005-09-19 22:32:00,6.13962,6.13966,6.13848,6.13895,20000000.0
2005-09-19 22:33:00,6.13878,6.14032,6.13878,6.14032,11000000.0
2005-09-19 22:34:00,6.1403,6.14058,6.14021,6.14048,10000000.0
2005-09-19 22:35:00,6.13991,6.14041,6.13919,6.13999,13000000.0
2005-09-19 22:36:00,6.14002,6.14002,6.13908,6.13925,9000000.0
2005-09-19 22:37:00,6.14001,6.14087,6.13918,6.14087,13000000.0
2005-09-19 22:38:00,6.1405,6.14064,6.13933,6.14064,9000000.0
2005-09-19 22:39:00,6.13996,6.14034,6.13939,6.14009,12000000.0
2005-09-19 22:40:00,6.13941,6.13957,6.13799,6.1388,9000000.0
2005-09-19 22:41:00,6.1399,6.14006,6.13772,6.13902,14000000.0
2005-09-19 22:42:00,6.13924,6.13973,6.13837,6.13837,13000000.0
2005-09-19 22:43:00,6.13878,6.13953,6.13785,6.13788,12000000.0
2005-09-19 22:44:00,6.13783,6.13852,6.13714,6.13714,15000000.0
2005-09-19 22:45:00,6.13803,6.13803,6.13666,6.13788,13000000.0
2005-09-19 22:46:00,6.13793,6.13793,6.13706,6.13775,14000000.0
2005-09-19 22:47:00,6.13853,6.13935,6.1375,6.13787,15000000.0
2005-09-19 22:48:00,6.1379,6.13865,6.13705,6.13775,13000000.0
2005-09-19 22:49:00,6.13767,6.13815,6.13686,6.13815,13000000.0
2005-09-19 22:50:00,6.1381,6.13815,6.13673,6.13673,15000000.0
2005-09-19 22:51:00,6.13646,6.13646,6.13499,6.13624,14000000.0
2005-09-19 22:52:00,6.1358,6.13603,6.13521,6.13543,9000000.0
2005-09-19 22:53:00,6.13583,6.13621,6.13456,6.13456,15000000.0
2005-09-19 22:54:00,6.13448,6.13588,6.13448,6.13588,17000000.0
2005-09-19 22:55:00,6.13631,6.13676,6.13603,6.13614,16000000.0
2005-09-19 22:56:00,6.1374,6.13746,6.1355,6.13746,13000000.0
2005-09-19 22:57:00,6.1377,6.1377,6.13703,6.13753,8000000.0
2005-09-19 22:58:00,6.13842,6.13872,6.13737,6.13872,8000000.0
2005-09-19 22:59:00,6.13826,6.13828,6.13639,6.1365,19000000.0
2005-09-19 23:00:00,6.13776,6.1381,6.13699,6.1381,10000000.0
2005-09-19 23:01:00,6.13799,6.13842,6.13747,6.13747,7000000.0
2005-09-19 23:02:00,6.13746,6.1384,6.13741,6.13751,15000000.0
2005-09-19 23:03:00,6.13785,6.13785,6.13698,6.13704,17000000.0
2005-09-19 23:04:00,6.13718,6.13886,6.13718,6.13774,19000000.0
2005-09-19 23:05:00,6.13872,6.13872,6.1372,6.1372,9000000.0
2005-09-19 23:06:00,6.13717,6.13838,6.13695,6.1376,12000000.0
2005-09-19 23:07:00,6.13735,6.13735,6.13658,6.13658,14000000.0
2005-09-19 23:08:00,6.13698,6.13826,6.13698,6.13711,16000000.0
2005-09-19 23:09:00,6.13707,6.13734,6.13707,6.13724,9000000.0
2005-09-19 23:10:00,6.13771,6.13916,6.1375,6.13916,12000000.0
2005-09-19 23:11:00,6.13841,6.13841,6.13725,6.13769,14000000.0
2005-09-19 23:12:00,6.13788,6.13796,6.13707,6.13707,7000000.0
2005-09-19 23:13:00,6.13859,6.13901,6.13729,6.13901,14000000.0
2005-09-19 23:14:00,6.13916,6.13916,6.13798,6.13822,19000000.0
2005-09-19 23:15:00,6.13824,6.13883,6.13721,6.13721,13000000.0
2005-09-19 23:16:00,6.13633,6.13651,6.13623,6.13639,15000000.0
2005-09-19 23:17:00,6.13668,6.13737,6.13649,6.1365,11000000.0
2005-09-19 23:18:00,6.13622,6.1372,6.13608,6.1372,12000000.0
2005-09-19 23:19:00,6.1366,6.13747,6.13608,6.1371,14000000.0
2005-09-19 23:20:00,6.13789,6.13838,6.13656,6.13702,19000000.0
2005-09-19 23:21:00,6.137,6.13718,6.1364,6.1365,7000000.0
2005-09-19 23:22:00,6.1363,6.1363,6.13598,6.13605,15000000.0
2005-09-19 23:23:00,6.1363,6.13699,6.1363,6.13699,11000000.0
2005-09-19 23:24:00,6.13691,6.13718,6.13683,6.13718,14000000.0
2005-09-19 23:25:00,6.13717,6.1372,6.13696,6.13696,11000000.0
2005-09-19 23:26:00,6.13743,6.1386,6.13743,6.13758,14000000.0
2005-09-19 23:27:00,6.13731,6.13845,6.1368,6.1368,11000000.0
2005-09-19 23:28:00,6.13615,6.13643,6.13615,6.13615,12000000.0
2005-09-19 23:29:00,6.13666,6.13839,6.13666,6.1372,16000000.0
2005-09-19 23:30:00,6.13751,6.13905,6.13751,6.13886,20000000.0
2005-09-19 23:31:00,6.13843,6.13898,6.13785,6.13806,11000000.0
2005-09-19 23:32:00,6.13791,6.13834,6.13712,6.13784,16000000.0
2005-09-19 23:33:00,6.13825,6.13891,6.13785,6.13801,12000000.0
2005-09-19 23:34:00,6.13766,6.1388,6.13715,6.13863,13000000.0
2005-09-19 23:35:00,6.13812,6.13906,6.13771,6.13871,9000000.0
2005-09-19 23:36:00,6.13961,6.13961,6.13855,6.13855,9000000.0
2005-09-19 23:37:00,6.1381,6.1381,6.13686,6.13762,14000000.0
2005-09-19 23:38:00,6.13772,6.13879,6.13698,6.13879,13000000.0
2005-09-19 23:39:00,6.13845,6.13845,6.13635,6.13753,17000000.0
2005-09-19 23:40:00,6.13802,6.13802,6.13643,6.13643,12000000.0
2005-09-19 23:41:00,6.1367,6.13764,6.1367,6.13764,17000000.0
2005-09-19 23:42:00,6.13759,6.13869,6.13692,6.13692,22000000.0
2005-09-19 23:43:00,6.13719,6.13828,6.13719,6.1372,15000000.0
2005-09-19 23:44:00,6.13682,6.13746,6.13682,6.13746,14000000.0
2005-09-19 23:45:00,6.13755,6.13826,6.13751,6.13826,20000000.0
2005-09-19 23:46:00,6.13799,6.13833,6.13703,6.13703,14000000.0
2005-09-19 23:47:00,6.13819,6.13848,6.13773,6.13788,10000000.0
2005-09-19 23:48:00,6.13753,6.13875,6.13753,6.13875,18000000.0
2005-09-19 23:49:00,6.13898,6.13909,6.13885,6.13897,14000000.0
2005-09-19 23:50:00,6.13857,6.13951,6.13841,6.13947,13000000.0
2005-09-19 23:51:00,6.13922,6.13922,6.1379,6.1379,8000000.0
2005-09-19 23:52:00,6.13774,6.13906,6.13774,6.13846,16000000.0
2005-09-19 23:53:00,6.13879,6.13883,6.13778,6.13778,18000000.0
2005-09-19 23:54:00,6.13757,6.13905,6.13756,6.13853,12000000.0
2005-09-19 23:55:00,6.13769,6.13898,6.13768,6.13898,19000000.0
2005-09-19 23:56:00,6.13924,6.13924,6.13842,6.13883,14000000.0
2005-09-19 23:57:00,6.13885,6.13988,6.13866,6.13988,16000000.0
2005-09-19 23:58:00,6.13997,6.14027,6.13966,6.14014,13000000.0
2005-09-19 23:59:00,6.14032,6.14035,6.14001,6.14007,14000000.0
2005-09-20 00:00:00,6.13973,6.13996,6.13863,6.13922,17000000.0
2005-09-20 00:01:00,6.13947,6.14026,6.13904,6.13904,12000000.0
2005-09-20 00:02:00,6.1386,6.13943,6.13839,6.13943,15000000.0
2005-09-20 00:03:00,6.13928,6.13928,6.13799,6.13799,14000000.0
2005-09-20 00:04:00,6.13802,6.13927,6.13802,6.13896,12000000.0
2005-09-20 00:05:00,6.13862,6.13885,6.13856,6.13874,12000000.0
2005-09-20 00:06:00,6.13869,6.13882,6.13855,6.13882,12000000.0
2005-09-20 00:07:00,6.13876,6.13905,6.1383,6.13873,11000000.0
2005-09-20 00:08:00,6.13894,6.1399,6.13894,6.13985,15000000.0
2005-09-20 00:09:00,6.13985,6.14004,6.13974,6.14002,12000000.0
2005-09-20 00:10:00,6.13987,6.1401,6.13983,6.13998,19000000.0
2005-09-20 00:11:00,6.13958,6.13976,6.13921,6.13921,8000000.0
2005-09-20 00:12:00,6.13941,6.13943,6.13774,6.13794,9000000.0
2005-09-20 00:13:00,6.13786,6.13846,6.13774,6.13846,13000000.0
2005-09-20 00:14:00,6.13804,6.13831,6.13802,6.13818,14000000.0
2005-09-20 00:15:00,6.13831,6.13909,6.13823,6.13876,12000000.0
2005-09-20 00:16:00,6.1385,6.13883,6.13844,6.13878,12000000.0
2005-09-20 00:17:00,6.13859,6.13897,6.13823,6.13867,10000000.0
2005-09-20 00:18:00,6.13939,6.1403,6.13922,6.14008,19000000.0
2005-09-20 00:19:00,6.14023,6.14032,6.13892,6.13951,12000000.0
2005-09-20 00:20:00,6.13982,6.13997,6.13933,6.13963,11000000.0
2005-09-20 00:21:00,6.14049,6.14093,6.13957,6.13962,14000000.0
2005-09-20 00:22:00,6.13993,6.14099,6.13888,6.13942,13000000.0
2005-09-20 00:23:00,6.13957,6.14039,6.13957,6.14027,13000000.0
2005-09-20 00:24:00,6.14051,6.14066,6.14043,6.14063,9000000.0
2005-09-20 00:25:00,6.14101,6.14101,6.13982,6.14006,13000000.0
2005-09-20 00:26:00,6.13992,6.14089,6.13943,6.13982,14000000.0
2005-09-20 00:27:00,6.14043,6.14111,6.13945,6.14066,15000000.0
2005-09-20 00:28:00,6.14034,6.14052,6.1394,6.14006,7000000.0
2005-09-20 00:29:00,6.14024,6.14099,6.14024,6.14072,17000000.0
2005-09-20 00:30:00,6.14066,6.14068,6.14043,6.14047,9000000.0
2005-09-20 00:31:00,6.14008,6.14076,6.13916,6.14005,13000000.0
2005-09-20 00:32:00,6.1405,6.1405,6.13891,6.13993,8000000.0
2005-09-20 00:33:00,6.13913,6.13977,6.13876,6.13876,19000000.0
2005-09-20 00:34:00,6.13849,6.13978,6.13849,6.13977,15000000.0
2005-09-20 00:35:00,6.13962,6.13981,6.13878,6.13878,12000000.0
2005-09-20 00:36:00,6.1386,6.14002,6.13811,6.14001,15000000.0
2005-09-20 00:37:00,6.1384,6.1396,6.13797,6.13835,15000000.0
2005-09-20 00:38:00,6.13765,6.13973,6.13765,6.13973,18000000.0
2005-09-20 00:39:00,6.13998,6.14053,6.13998,6.14018,20000000.0
2005-09-20 00:40:00,6.13975,6.14031,6.13879,6.13879,10000000.0
2005-09-20 00:41:00,6.13926,6.1398,6.1385,6.1398,9000000.0
2005-09-20 00:42:00,6.13983,6.13983,6.13843,6.13863,16000000.0
2005-09-20 00:43:00,6.13865,6.13946,6.13793,6.13946,16000000.0
2005-09-20 00:44:00,6.13978,6.14022,6.13978,6.13993,10000000.0
2005-09-20 00:45:00,6.13998,6.13998,6.13871,6.13871,16000000.0
2005-09-20 00:46:00,6.13861,6.13929,6.13785,6.13816,12000000.0
2005-09-20 00:47:00,6.13847,6.13882,6.13793,6.13862,8000000.0
2005-09-20 00:48:00,6.13836,6.13944,6.13756,6.13756,16000000.0
2005-09-20 00:49:00,6.13776,6.13879,6.13776,6.1382,11000000.0
2005-09-20 00:50:00,6.13852,6.13882,6.13779,6.13844,9000000.0
2005-09-20 00:51:00,6.13809,6.13869,6.13751,6.13857,9000000.0
2005-09-20 00:52:00,6.13841,6.13841,6.13742,6.13759,18000000.0
2005-09-20 00:53:00,6.13786,6.13893,6.13786,6.13879,12000000.0
2005-09-20 00:54:00,6.13908,6.13917,6.13816,6.13896,12000000.0
2005-09-20 00:55:00,6.13841,6.13848,6.13763,6.13843,11000000.0
2005-09-20 00:56:00,6.13804,6.13852,6.13726,6.13851,14000000.0
2005-09-20 00:57:00,6.13822,6.13899,6.13749,6.13899,15000000.0
2005-09-20 00:58:00,6.13901,6.13901,6.13813,6.13856,9000000.0
2005-09-20 00:59:00,6.13914,6.13914,6.1381,6.13895,17000000.0
2005-09-20 01:00:00,6.13852,6.13857,6.13583,6.13778,12000000.0
2005-09-20 01:01:00,6.13764,6.13853,6.13729,6.13852,15000000.0
2005-09-20 01:02:00,6.13899,6.13943,6.13817,6.13943,10000000.0
2005-09-20 01:03:00,6.13903,6.13986,6.13857,6.13915,13000000.0
2005-09-20 01:04:00,6.13922,6.14079,6.13922,6.1405,13000000.0
2005-09-20 01:05:00,6.14053,6.14091,6.13971,6.1403,13000000.0
2005-09-20 01:06:00,6.14007,6.14007,6.1387,6.13913,12000000.0
2005-09-20 01:07:00,6.13917,6.14001,6.13876,6.14001,13000000.0
2005-09-20 01:08:00,6.13986,6.14088,6.13917,6.13917,15000000.0
2005-09-20 01:09:00,6.13855,6.13942,6.13801,6.13801,17000000.0
2005-09-20 01:10:00,6.13859,6.14012,6.13859,6.14008,10000000.0
2005-09-20 01:11:00,6.13896,6.13965,6.13896,6.1391,11000000.0
2005-09-20 01:12:00,6.13876,6.14071,6.13876,6.14067,10000000.0
2005-09-20 01:13:00,6.13972,6.14025,6.13907,6.13926,11000000.0
2005-09-20 01:14:00,6.13903,6.13948,6.13813,6.13915,13000000.0
2005-09-20 01:15:00,6.13823,6.13896,6.13805,6.13815,9000000.0
2005-09-20 01:16:00,6.13809,6.13886,6.13744,6.13757,12000000.0
2005-09-20 01:17:00,6.13837,6.13899,6.13755,6.13823,11000000.0
2005-09-20 01:18:00,6.13761,6.13911,6.13753,6.13823,12000000.0
2005-09-20 01:19:00,6.13791,6.13837,6.13716,6.13716,19000000.0
2005-09-20 01:20:00,6.13771,6.13836,6.13674,6.13685,11000000.0
2005-09-20 01:21:00,6.13656,6.13788,6.13609,6.13705,12000000.0
2005-09-20 01:22:00,6.13761,6.1381,6.13704,6.13739,9000000.0
2005-09-20 01:23:00,6.13688,6.13811,6.13627,6.13733,13000000.0
2005-09-20 01:24:00,6.13709,6.13719,6.13634,6.13677,14000000.0
2005-09-20 01:25:00,6.13668,6.13745,6.13629,6.13745,11000000.0
2005-09-20 01:26:00,6.13666,6.13702,6.13587,6.13646,10000000.0
2005-09-20 01:27:00,6.13721,6.13797,6.13631,6.1369,17000000.0
2005-09-20 01:28:00,6.13683,6.138,6.13674,6.138,13000000.0
2005-09-20 01:29:00,6.13731,6.13731,6.13594,6.13671,19000000.0
2005-09-20 01:30:00,6.13698,6.1379,6.13675,6.13675,15000000.0
2005-09-20 01:31:00,6.13637,6.13688,6.13547,6.13571,15000000.0
2005-09-20 01:32:00,6.1365,6.13664,6.13568,6.13592,12000000.0
2005-09-20 01:33:00,6.13647,6.13656,6.13478,6.13478,8000000.0
2005-09-20 01:34:00,6.13509,6.13596,6.1345,6.13596,18000000.0
2005-09-20 01:35:00,6.1359,6.13628,6.1344,6.13628,12000000.0
2005-09-20 01:36:00,6.13655,6.13673,6.13641,6.13641,16000000.0
2005-09-20 01:37:00,6.1364,6.1365,6.13467,6.13537,15000000.0
2005-09-20 01:38:00,6.13497,6.13549,6.13421,6.13492,18000000.0
2005-09-20 01:39:00,6.13436,6.13548,6.13426,6.13514,10000000.0
2005-09-20 01:40:00,6.13563,6.13633,6.13534,6.13633,11000000.0
2005-09-20 01:41:00,6.13675,6.13709,6.13563,6.13623,16000000.0
2005-09-20 01:42:00,6.13641,6.13684,6.1356,6.13657,14000000.0
2005-09-20 01:43:00,6.13603,6.13657,6.13485,6.13485,16000000.0
2005-09-20 01:44:00,6.13599,6.13634,6.13549,6.13549,15000000.0
2005-09-20 01:45:00,6.1363,6.1363,6.13494,6.13566,16000000.0
2005-09-20 01:46:00,6.13544,6.13581,6.13487,6.13533,9000000.0
2005-09-20 01:47:00,6.1355,6.13598,6.13428,6.13496,17000000.0
2005-09-20 01:48:00,6.13488,6.13597,6.13488,6.13597,16000000.0
2005-09-20 01:49:00,6.13605,6.13605,6.13487,6.13487,10000000.0
2005-09-20 01:50:00,6.13494,6.13579,6.13494,6.13579,11000000.0
2005-09-20 01:51:00,6.13622,6.13622,6.13526,6.1355,12000000.0
2005-09-20 01:52:00,6.13621,6.13621,6.1351,6.13521,12000000.0
2005-09-20 01:53:00,6.13448,6.13491,6.13318,6.13458,18000000.0
2005-09-20 01:54:00,6.13471,6.13541,6.13455,6.13468,14000000.0
2005-09-20 01:55:00,6.13483,6.13536,6.13387,6.13413,18000000.0
2005-09-20 01:56:00,6.13413,6.13432,6.13329,6.13329,8000000.0
2005-09-20 01:57:00,6.13331,6.134,6.13298,6.1336,13000000.0
2005-09-20 01:58:00,6.13384,6.13492,6.13354,6.13384,11000000.0
2005-09-20 01:59:00,6.13331,6.13406,6.13321,6.13378,11000000.0
2005-09-20 02:00:00,6.13395,6.13478,6.13287,6.13351,16000000.0
2005-09-20 02:01:00,6.13356,6.1342,6.13304,6.13304,21000000.0
2005-09-20 02:02:00,6.13287,6.13322,6.13231,6.13231,10000000.0
2005-09-20 02:03:00,6.13197,6.13265,6.13174,6.13188,8000000.0
2005-09-20 02:04:00,6.13273,6.13273,6.1312,6.13161,14000000.0
2005-09-20 02:05:00,6.13168,6.13338,6.13168,6.13248,14000000.0
2005-09-20 02:06:00,6.13286,6.13317,6.13218,6.13307,15000000.0
2005-09-20 02:07:00,6.13319,6.13327,6.1324,6.13294,10000000.0
2005-09-20 02:08:00,6.13232,6.13253,6.13104,6.13104,16000000.0
2005-09-20 02:09:00,6.1316,6.13318,6.1316,6.13242,18000000.0
2005-09-20 02:10:00,6.13213,6.13315,6.13157,6.13304,16000000.0
2005-09-20 02:11:00,6.13325,6.13325,6.13218,6.13267,14000000.0
2005-09-20 02:12:00,6.13271,6.13274,6.13247,6.13247,10000000.0
2005-09-20 02:13:00,6.1327,6.13365,6.13167,6.13338,15000000.0
2005-09-20 02:14:00,6.13363,6.13409,6.13211,6.13218,19000000.0
2005-09-20 02:15:00,6.13238,6.13372,6.13211,6.13211,12000000.0
2005-09-20 02:16:00,6.13195,6.13376,6.13191,6.13202,18000000.0
2005-09-20 02:17:00,6.13156,6.13345,6.13156,6.13292,14000000.0
2005-09-20 02:18:00,6.13298,6.1335,6.13249,6.1335,12000000.0
2005-09-20 02:19:00,6.13338,6.1339,6.13245,6.1339,14000000.0
2005-09-20 02:20:00,6.13262,6.13397,6.13198,6.1329,13000000.0
2005-09-20 02:21:00,6.13311,6.13441,6.13235,6.13441,15000000.0
2005-09-20 02:22:00,6.13498,6.13501,6.13363,6.13363,13000000.0
2005-09-20 02:23:00,6.13351,6.13351,6.13319,6.13337,16000000.0
2005-09-20 02:24:00,6.13343,6.13346,6.13318,6.13321,17000000.0
2005-09-20 02:25:00,6.13366,6.13505,6.13354,6.13473,10000000.0
2005-09-20 02:26:00,6.13476,6.13536,6.13376,6.13498,13000000.0
2005-09-20 02:27:00,6.13543,6.13543,6.13382,6.13395,7000000.0
2005-09-20 02:28:00,6.13405,6.13427,6.13397,6.13397,9000000.0
2005-09-20 02:29:00,6.13414,6.13459,6.13336,6.13404,20000000.0
2005-09-20 02:30:00,6.13396,6.13454,6.13365,6.13365,11000000.0
2005-09-20 02:31:00,6.13377,6.13549,6.13377,6.13542,9000000.0
2005-09-20 02:32:00,6.13563,6.13703,6.13472,6.13703,13000000.0
2005-09-20 02:33:00,6.13714,6.13714,6.13597,6.1362,14000000.0
2005-09-20 02:34:00,6.1365,6.13737,6.13627,6.13627,17000000.0
2005-09-20 02:35:00,6.13597,6.13688,6.13597,6.13654,15000000.0
2005-09-20 02:36:00,6.13722,6.13824,6.13675,6.13772,14000000.0
2005-09-20 02:37:00,6.13805,6.13881,6.13803,6.13844,13000000.0
2005-09-20 02:38:00,6.13883,6.13919,6.13736,6.13849,14000000.0
2005-09-20 02:39:00,6.13985,6.14023,6.13865,6.13993,15000000.0
2005-09-20 02:40:00,6.14001,6.14001,6.13855,6.13887,12000000.0
2005-09-20 02:41:00,6.13822,6.13919,6.13734,6.1388,13000000.0
2005-09-20 02:42:00,6.13876,6.139,6.13672,6.13672,16000000.0
2005-09-20 02:43:00,6.13691,6.13855,6.13691,6.13767,18000000.0
2005-09-20 02:44:00,6.13736,6.13736,6.13584,6.13707,10000000.0
2005-09-20 02:45:00,6.13721,6.13749,6.13599,6.13698,14000000.0
2005-09-20 02:46:00,6.13653,6.13682,6.1351,6.13644,18000000.0
2005-09-20 02:47:00,6.13597,6.13736,6.13557,6.13736,17000000.0
2005-09-20 02:48:00,6.13783,6.13818,6.1371,6.13818,7000000.0
2005-09-20 02:49:00,6.13939,6.13939,6.13776,6.1393,13000000.0
2005-09-20 02:50:00,6.13909,6.13909,6.13792,6.13862,14000000.0
2005-09-20 02:51:00,6.13942,6.14048,6.13889,6.1393,15000000.0
2005-09-20 02:52:00,6.13955,6.14025,6.13886,6.13953,15000000.0
2005-09-20 02:53:00,6.14024,6.14057,6.13838,6.13966,9000000.0
2005-09-20 02:54:00,6.13971,6.13971,6.1377,6.1377,13000000.0
2005-09-20 02:55:00,6.13718,6.13718,6.13526,6.13647,11000000.0
2005-09-20 02:56:00,6.13685,6.13767,6.13631,6.137,18000000.0
2005-09-20 02:57:00,6.13676,6.137,6.13603,6.13633,13000000.0
2005-09-20 02:58:00,6.13607,6.13646,6.13588,6.13631,9000000.0
2005-09-20 02:59:00,6.13618,6.13701,6.13555,6.13701,14000000.0
2005-09-20 03:00:00,6.13792,6.13854,6.13613,6.13619,11000000.0
2005-09-20 03:01:00,6.13764,6.138,6.1367,6.13778,11000000.0
2005-09-20 03:02:00,6.13762,6.13762,6.13643,6.13705,11000000.0
2005-09-20 03:03:00,6.13706,6.13725,6.135,6.13668,23000000.0
2005-09-20 03:04:00,6.13602,6.13625,6.13482,6.13587,11000000.0
2005-09-20 03:05:00,6.1356,6.13643,6.1342,6.13552,17000000.0
2005-09-20 03:06:00,6.13682,6.13783,6.13578,6.13783,9000000.0
2005-09-20 03:07:00,6.13832,6.13832,6.13647,6.13669,15000000.0
2005-09-20 03:08:00,6.13642,6.13682,6.13564,6.13673,12000000.0
2005-09-20 03:09:00,6.13625,6.13708,6.1353,6.13572,15000000.0
2005-09-20 03:10:00,6.13551,6.13666,6.13465,6.13543,19000000.0
2005-09-20 03:11:00,6.13551,6.13622,6.13399,6.13452,15000000.0
2005-09-20 03:12:00,6.13493,6.13605,6.13456,6.13605,18000000.0
2005-09-20 03:13:00,6.13496,6.13525,6.13373,6.13525,18000000.0
2005-09-20 03:14:00,6.1346,6.13462,6.13291,6.13369,10000000.0
2005-09-20 03:15:00,6.13337,6.13361,6.13175,6.132,7000000.0
2005-09-20 03:16:00,6.13261,6.13266,6.13134,6.13178,8000000.0
2005-09-20 03:17:00,6.13249,6.13249,6.12877,6.12958,10000000.0
2005-09-20 03:18:00,6.12816,6.12909,6.12733,6.12838,15000000.0
2005-09-20 03:19:00,6.12861,6.12919,6.12784,6.12784,10000000.0
2005-09-20 03:20:00,6.12783,6.12975,6.12783,6.128,16000000.0
2005-09-20 03:21:00,6.12763,6.12842,6.12724,6.12842,11000000.0
2005-09-20 03:22:00,6.1271,6.1289,6.12704,6.12704,10000000.0
2005-09-20 03:23:00,6.12707,6.12831,6.12707,6.12734,12000000.0
2005-09-20 03:24:00,6.12886,6.12886,6.12674,6.12742,13000000.0
2005-09-20 03:25:00,6.12626,6.1275,6.12617,6.1275,11000000.0
2005-09-20 03:26:00,6.12787,6.12838,6.12696,6.12736,13000000.0
2005-09-20 03:27:00,6.12742,6.12838,6.12663,6.12806,14000000.0
2005-09-20 03:28:00,6.12824,6.12833,6.12663,6.12687,18000000.0
2005-09-20 03:29:00,6.12735,6.12769,6.12621,6.12623,15000000.0
2005-09-20 03:30:00,6.12673,6.12834,6.1266,6.12712,10000000.0
2005-09-20 03:31:00,6.12763,6.12896,6.1273,6.12826,13000000.0
2005-09-20 03:32:00,6.12747,6.12893,6.12747,6.1286,16000000.0
2005-09-20 03:33:00,6.12782,6.12836,6.12731,6.12815,13000000.0
2005-09-20 03:34:00,6.12853,6.12906,6.12733,6.12894,16000000.0
2005-09-20 03:35:00,6.12914,6.12914,6.12834,6.12834,10000000.0
2005-09-20 03:36:00,6.12791,6.12819,6.12696,6.12769,11000000.0
2005-09-20 03:37:00,6.12687,6.12729,6.12563,6.12612,13000000.0
2005-09-20 03:38:00,6.1267,6.12801,6.12632,6.12801,13000000.0
2005-09-20 03:39:00,6.12734,6.12809,6.12655,6.12734,13000000.0
2005-09-20 03:40:00,6.12735,6.1278,6.12668,6.1278,12000000.0
2005-09-20 03:41:00,6.12919,6.12919,6.1271,6.12782,16000000.0
2005-09-20 03:42:00,6.12805,6.12923,6.12738,6.12818,21000000.0
2005-09-20 03:43:00,6.12835,6.12946,6.12744,6.12807,18000000.0
2005-09-20 03:44:00,6.12806,6.12974,6.12761,6.12974,15000000.0
2005-09-20 03:45:00,6.12968,6.1298,6.12882,6.12977,9000000.0
2005-09-20 03:46:00,6.1298,6.1298,6.1286,6.1286,8000000.0
2005-09-20 03:47:00,6.1281,6.12901,6.12792,6.12812,11000000.0
2005-09-20 03:48:00,6.12815,6.12869,6.12782,6.1284,9000000.0
2005-09-20 03:49:00,6.12841,6.12844,6.12638,6.12777,16000000.0
2005-09-20 03:50:00,6.1284,6.1293,6.12752,6.12752,19000000.0
2005-09-20 03:51:00,6.12714,6.12839,6.12714,6.12839,9000000.0
2005-09-20 03:52:00,6.12886,6.12886,6.12724,6.12796,19000000.0
2005-09-20 03:53:00,6.12827,6.12898,6.12782,6.12782,10000000.0
2005-09-20 03:54:00,6.12748,6.12812,6.12734,6.12756,17000000.0
2005-09-20 03:55:00,6.1278,6.12927,6.1278,6.12924,16000000.0
2005-09-20 03:56:00,6.12989,6.13022,6.12853,6.12923,7000000.0
2005-09-20 03:57:00,6.13021,6.13028,6.12905,6.12987,11000000.0
2005-09-20 03:58:00,6.12896,6.12956,6.12852,6.12862,12000000.0
2005-09-20 03:59:00,6.12813,6.12884,6.12774,6.12827,17000000.0
2005-09-20 04:00:00,6.12811,6.12901,6.12811,6.12823,12000000.0
2005-09-20 04:01:00,6.12759,6.12858,6.12759,6.12852,16000000.0
2005-09-20 04:02:00,6.128,6.128,6.12707,6.12746,14000000.0
2005-09-20 04:03:00,6.12631,6.12729,6.12505,6.12505,12000000.0
2005-09-20 04:04:00,6.12368,6.12368,6.12206,6.12335,16000000.0
2005-09-20 04:05:00,6.1238,6.12423,6.12301,6.1237,13000000.0
2005-09-20 04:06:00,6.12282,6.12404,6.12231,6.12231,16000000.0
2005-09-20 04:07:00,6.12259,6.12394,6.12234,6.1236,13000000.0
2005-09-20 04:08:00,6.12242,6.124,6.12174,6.12174,14000000.0
2005-09-20 04:09:00,6.12057,6.12159,6.12016,6.12063,10000000.0
2005-09-20 04:10:00,6.12122,6.12132,6.11966,6.12065,12000000.0
2005-09-20 04:11:00,6.12081,6.12098,6.12001,6.12001,14000000.0
2005-09-20 04:12:00,6.12155,6.12259,6.12072,6.12097,19000000.0
2005-09-20 04:13:00,6.12069,6.12218,6.12069,6.12154,20000000.0
2005-09-20 04:14:00,6.12236,6.12236,6.12077,6.121,12000000.0
2005-09-20 04:15:00,6.12098,6.12218,6.12098,6.12218,8000000.0
2005-09-20 04:16:00,6.12207,6.12303,6.1219,6.12281,13000000.0
2005-09-20 04:17:00,6.12225,6.12398,6.12225,6.12325,15000000.0
2005-09-20 04:18:00,6.12144,6.12285,6.12144,6.12184,9000000.0
2005-09-20 04:19:00,6.12195,6.12336,6.1217,6.12287,12000000.0
2005-09-20 04:20:00,6.12348,6.12366,6.12253,6.12253,9000000.0
2005-09-20 04:21:00,6.12228,6.12353,6.12216,6.12246,17000000.0
2005-09-20 04:22:00,6.12281,6.12383,6.12257,6.12383,14000000.0
2005-09-20 04:23:00,6.12491,6.12491,6.12373,6.12386,10000000.0
2005-09-20 04:24:00,6.12466,6.12466,6.1233,6.12374,12000000.0
2005-09-20 04:25:00,6.12416,6.12472,6.12345,6.12383,10000000.0
2005-09-20 04:26:00,6.12403,6.12474,6.12379,6.12402,7000000.0
2005-09-20 04:27:00,6.12415,6.12492,6.12398,6.12492,15000000.0
2005-09-20 04:28:00,6.12509,6.12585,6.12505,6.12505,7000000.0
2005-09-20 04:29:00,6.1249,6.12687,6.1249,6.12557,14000000.0
2005-09-20 04:30:00,6.12513,6.12617,6.12451,6.12451,11000000.0
2005-09-20 04:31:00,6.12544,6.12676,6.12465,6.12465,15000000.0
2005-09-20 04:32:00,6.12473,6.12535,6.12452,6.12535,17000000.0
2005-09-20 04:33:00,6.12536,6.12561,6.12536,6.12557,14000000.0
2005-09-20 04:34:00,6.12525,6.1258,6.12492,6.1255,9000000.0
2005-09-20 04:35:00,6.12529,6.1267,6.12514,6.1267,12000000.0
2005-09-20 04:36:00,6.12692,6.12724,6.12544,6.12548,12000000.0
2005-09-20 04:37:00,6.12571,6.12661,6.12512,6.1254,12000000.0
2005-09-20 04:38:00,6.1256,6.12611,6.12522,6.12582,11000000.0
2005-09-20 04:39:00,6.12591,6.12602,6.12515,6.1252,17000000.0
2005-09-20 04:40:00,6.1248,6.12581,6.1248,6.12491,9000000.0
2005-09-20 04:41:00,6.12503,6.12547,6.12497,6.12526,10000000.0
2005-09-20 04:42:00,6.12588,6.12771,6.12588,6.12771,8000000.0
2005-09-20 04:43:00,6.12679,6.12771,6.12623,6.12639,18000000.0
2005-09-20 04:44:00,6.12712,6.12834,6.12706,6.12834,9000000.0
2005-09-20 04:45:00,6.12841,6.12869,6.12796,6.12866,9000000.0
2005-09-20 04:46:00,6.12864,6.12864,6.12625,6.12694,16000000.0
2005-09-20 04:47:00,6.12741,6.12741,6.12546,6.12639,12000000.0
2005-09-20 04:48:00,6.12637,6.12713,6.12602,6.12624,10000000.0
2005-09-20 04:49:00,6.12549,6.12656,6.12532,6.12532,16000000.0
2005-09-20 04:50:00,6.12545,6.12592,6.12393,6.12393,16000000.0
2005-09-20 04:51:00,6.1243,6.12553,6.12429,6.12455,20000000.0
2005-09-20 04:52:00,6.12574,6.12574,6.12415,6.12503,13000000.0
2005-09-20 04:53:00,6.12536,6.12537,6.12391,6.12391,11000000.0
2005-09-20 04:54:00,6.12416,6.12564,6.12416,6.12564,11000000.0
2005-09-20 04:55:00,6.12569,6.12569,6.12477,6.12483,12000000.0
2005-09-20 04:56:00,6.12497,6.12538,6.12415,6.12427,16000000.0
2005-09-20 04:57:00,6.12425,6.12516,6.12419,6.12516,7000000.0
2005-09-20 04:58:00,6.12392,6.12513,6.12324,6.12324,13000000.0
2005-09-20 04:59:00,6.12283,6.12344,6.12148,6.12148,17000000.0
2005-09-20 05:00:00,6.12123,6.12273,6.12123,6.12215,10000000.0
2005-09-20 05:01:00,6.12238,6.12437,6.12184,6.12437,13000000.0
2005-09-20 05:02:00,6.12393,6.12453,6.12284,6.12453,18000000.0
2005-09-20 05:03:00,6.1244,6.12461,6.12336,6.12336,9000000.0
2005-09-20 05:04:00,6.12363,6.12482,6.12363,6.12457,12000000.0
2005-09-20 05:05:00,6.12484,6.12484,6.12339,6.12353,10000000.0
2005-09-20 05:06:00,6.12357,6.12429,6.12317,6.12317,20000000.0
2005-09-20 05:07:00,6.12301,6.12488,6.12301,6.12488,10000000.0
2005-09-20 05:08:00,6.12432,6.12507,6.12421,6.12434,17000000.0
2005-09-20 05:09:00,6.12402,6.12434,6.12295,6.12387,15000000.0
2005-09-20 05:10:00,6.12415,6.12415,6.12284,6.12356,10000000.0
2005-09-20 05:11:00,6.12338,6.12338,6.12275,6.12275,16000000.0
2005-09-20 05:12:00,6.12303,6.12349,6.12233,6.12233,7000000.0
2005-09-20 05:13:00,6.12202,6.12389,6.12202,6.12308,12000000.0
2005-09-20 05:14:00,6.12289,6.12459,6.12215,6.12459,14000000.0
2005-09-20 05:15:00,6.12391,6.12421,6.12274,6.12351,16000000.0
2005-09-20 05:16:00,6.12339,6.12545,6.12339,6.12384,15000000.0
2005-09-20 05:17:00,6.12366,6.1253,6.12366,6.1253,10000000.0
2005-09-20 05:18:00,6.12556,6.1267,6.12526,6.1267,13000000.0
2005-09-20 05:19:00,6.1263,6.12702,6.12547,6.12702,13000000.0
2005-09-20 05:20:00,6.12691,6.12691,6.12523,6.12538,20000000.0
2005-09-20 05:21:00,6.12541,6.12657,6.12541,6.12656,9000000.0
2005-09-20 05:22:00,6.12635,6.12673,6.1255,6.1256,17000000.0
2005-09-20 05:23:00,6.12535,6.1254,6.12501,6.12517,14000000.0
2005-09-20 05:24:00,6.12511,6.12554,6.12381,6.12381,19000000.0
2005-09-20 05:25:00,6.12457,6.12609,6.12457,6.12482,13000000.0
2005-09-20 05:26:00,6.12455,6.12554,6.12455,6.12533,13000000.0
2005-09-20 05:27:00,6.12477,6.12565,6.12449,6.12449,13000000.0
2005-09-20 05:28:00,6.12477,6.12583,6.12477,6.12512,10000000.0
2005-09-20 05:29:00,6.12531,6.1254,6.12504,6.12524,17000000.0
2005-09-20 05:30:00,6.12509,6.12528,6.12495,6.12496,21000000.0
2005-09-20 05:31:00,6.12517,6.1252,6.12402,6.12464,13000000.0
2005-09-20 05:32:00,6.12436,6.12452,6.12369,6.12452,16000000.0
2005-09-20 05:33:00,6.12443,6.12479,6.12442,6.12479,13000000.0
2005-09-20 05:34:00,6.12459,6.12488,6.12329,6.124,13000000.0
2005-09-20 05:35:00,6.12342,6.12452,6.12306,6.12381,14000000.0
2005-09-20 05:36:00,6.12271,6.12305,6.1218,6.12236,18000000.0
2005-09-20 05:37:00,6.12251,6.1236,6.12225,6.12225,12000000.0
2005-09-20 05:38:00,6.12289,6.12479,6.12278,6.124,13000000.0
2005-09-20 05:39:00,6.12459,6.12554,6.12378,6.12538,21000000.0
2005-09-20 05:40:00,6.12389,6.12502,6.12368,6.124,14000000.0
2005-09-20 05:41:00,6.12383,6.12453,6.12383,6.12453,13000000.0
2005-09-20 05:42:00,6.12465,6.12469,6.12442,6.12442,8000000.0
2005-09-20 05:43:00,6.12453,6.12517,6.12381,6.12517,13000000.0
2005-09-20 05:44:00,6.12369,6.12488,6.12342,6.12474,13000000.0
2005-09-20 05:45:00,6.1249,6.1249,6.12299,6.12379,24000000.0
2005-09-20 05:46:00,6.12362,6.12478,6.12358,6.12428,14000000.0
2005-09-20 05:47:00,6.12442,6.12501,6.12387,6.12447,11000000.0
2005-09-20 05:48:00,6.12388,6.12472,6.12319,6.12353,18000000.0
2005-09-20 05:49:00,6.12377,6.12428,6.12337,6.12376,10000000.0
2005-09-20 05:50:00,6.12258,6.12354,6.12258,6.12351,10000000.0
2005-09-20 05:51:00,6.12341,6.12488,6.12328,6.12488,11000000.0
2005-09-20 05:52:00,6.12395,6.12395,6.12275,6.1228,19000000.0
2005-09-20 05:53:00,6.12383,6.124,6.12297,6.12357,15000000.0
2005-09-20 05:54:00,6.12186,6.1234,6.12167,6.12333,7000000.0
2005-09-20 05:55:00,6.12185,6.12236,6.12079,6.1211,12000000.0
2005-09-20 05:56:00,6.1209,6.12158,6.11988,6.12149,16000000.0
2005-09-20 05:57:00,6.12156,6.12202,6.12108,6.1211,11000000.0
2005-09-20 05:58:00,6.12134,6.12395,6.12134,6.12313,22000000.0
2005-09-20 05:59:00,6.12342,6.12558,6.12277,6.12558,9000000.0
2005-09-20 06:00:00,6.12579,6.12597,6.1245,6.12502,17000000.0
2005-09-20 06:01:00,6.12458,6.12537,6.12383,6.12477,18000000.0
2005-09-20 06:02:00,6.12557,6.12633,6.12471,6.12497,18000000.0
2005-09-20 06:03:00,6.12464,6.12519,6.1243,6.12442,16000000.0
2005-09-20 06:04:00,6.12418,6.12527,6.12396,6.12396,8000000.0
2005-09-20 06:05:00,6.12354,6.12535,6.12301,6.12301,10000000.0
2005-09-20 06:06:00,6.12248,6.12414,6.12248,6.12355,27000000.0
2005-09-20 06:07:00,6.12347,6.12453,6.1229,6.12344,17000000.0
2005-09-20 06:08:00,6.12364,6.12436,6.12284,6.12394,14000000.0
2005-09-20 06:09:00,6.1236,6.12442,6.12337,6.12361,13000000.0
2005-09-20 06:10:00,6.12322,6.12412,6.1229,6.12352,14000000.0
2005-09-20 06:11:00,6.1238,6.12421,6.12281,6.12303,16000000.0
2005-09-20 06:12:00,6.12366,6.12484,6.12334,6.1235,17000000.0
2005-09-20 06:13:00,6.12362,6.12426,6.12292,6.12306,14000000.0
2005-09-20 06:14:00,6.12307,6.12405,6.12293,6.1238,12000000.0
2005-09-20 06:15:00,6.12348,6.12366,6.12287,6.12335,13000000.0
2005-09-20 06:16:00,6.12337,6.12379,6.12243,6.12282,14000000.0
2005-09-20 06:17:00,6.12257,6.12333,6.12257,6.12263,11000000.0
2005-09-20 06:18:00,6.1228,6.12422,6.12274,6.12274,12000000.0
2005-09-20 06:19:00,6.12371,6.1243,6.12331,6.1243,19000000.0
2005-09-20 06:20:00,6.12463,6.12488,6.12355,6.12396,11000000.0
2005-09-20 06:21:00,6.1236,6.12458,6.12322,6.12343,9000000.0
2005-09-20 06:22:00,6.12384,6.12478,6.12384,6.12435,22000000.0
2005-09-20 06:23:00,6.12414,6.12439,6.1226,6.1226,18000000.0
2005-09-20 06:24:00,6.12308,6.12421,6.12277,6.12421,8000000.0
2005-09-20 06:25:00,6.12454,6.12454,6.12226,6.12229,9000000.0
2005-09-20 06:26:00,6.12284,6.12448,6.12284,6.12345,13000000.0
2005-09-20 06:27:00,6.1233,6.12448,6.12324,6.1244,15000000.0
2005-09-20 06:28:00,6.12457,6.12508,6.12346,6.12508,18000000.0
2005-09-20 06:29:00,6.12386,6.12511,6.12308,6.12308,16000000.0
2005-09-20 06:30:00,6.12362,6.12446,6.12347,6.12446,10000000.0
2005-09-20 06:31:00,6.12421,6.12437,6.12294,6.12394,13000000.0
2005-09-20 06:32:00,6.12405,6.12413,6.12257,6.12257,10000000.0
2005-09-20 06:33:00,6.12419,6.12447,6.12276,6.12414,10000000.0
2005-09-20 06:34:00,6.12338,6.12378,6.12223,6.12241,15000000.0
2005-09-20 06:35:00,6.1219,6.12341,6.1219,6.12214,13000000.0
2005-09-20 06:36:00,6.12222,6.12304,6.12203,6.12289,23000000.0
2005-09-20 06:37:00,6.12277,6.12292,6.12192,6.12192,11000000.0
2005-09-20 06:38:00,6.12327,6.12385,6.12238,6.12385,17000000.0
2005-09-20 06:39:00,6.12386,6.12387,6.12246,6.12327,8000000.0
2005-09-20 06:40:00,6.1226,6.12375,6.12245,6.12245,15000000.0
2005-09-20 06:41:00,6.12226,6.12251,6.12224,6.12238,15000000.0
2005-09-20 06:42:00,6.12245,6.12249,6.12211,6.12232,16000000.0
2005-09-20 06:43:00,6.12254,6.12419,6.12254,6.12364,12000000.0
2005-09-20 06:44:00,6.12356,6.12356,6.12295,6.12338,13000000.0
2005-09-20 06:45:00,6.12312,6.12348,6.12279,6.12336,14000000.0
2005-09-20 06:46:00,6.12269,6.12385,6.12261,6.12295,12000000.0
2005-09-20 06:47:00,6.12327,6.12444,6.12327,6.12444,11000000.0
2005-09-20 06:48:00,6.12351,6.12465,6.12324,6.12374,15000000.0
2005-09-20 06:49:00,6.12276,6.12334,6.12157,6.12248,17000000.0
2005-09-20 06:50:00,6.1222,6.12258,6.12137,6.12235,13000000.0
2005-09-20 06:51:00,6.12261,6.12296,6.12167,6.12167,8000000.0
2005-09-20 06:52:00,6.12154,6.12293,6.12114,6.12114,14000000.0
2005-09-20 06:53:00,6.12181,6.12282,6.12181,6.1225,13000000.0
2005-09-20 06:54:00,6.12239,6.1238,6.12211,6.12272,8000000.0
2005-09-20 06:55:00,6.12245,6.12265,6.12223,6.12245,10000000.0
2005-09-20 06:56:00,6.12263,6.12281,6.12249,6.12273,11000000.0
2005-09-20 06:57:00,6.12308,6.12417,6.12308,6.1239,17000000.0
2005-09-20 06:58:00,6.12433,6.1244,6.1241,6.12434,12000000.0
2005-09-20 06:59:00,6.12433,6.12474,6.12334,6.12348,14000000.0
2005-09-20 07:00:00,6.12433,6.12433,6.12341,6.12345,11000000.0
2005-09-20 07:01:00,6.12385,6.12523,6.12385,6.12389,10000000.0
2005-09-20 07:02:00,6.12475,6.12572,6.12473,6.1248,14000000.0
2005-09-20 07:03:00,6.12543,6.12637,6.12543,6.12623,7000000.0
2005-09-20 07:04:00,6.12586,6.12648,6.12454,6.12578,16000000.0
2005-09-20 07:05:00,6.12521,6.12547,6.12474,6.12509,15000000.0
2005-09-20 07:06:00,6.12527,6.12697,6.12527,6.12697,16000000.0
2005-09-20 07:07:00,6.12603,6.12736,6.12603,6.12728,12000000.0
2005-09-20 07:08:00,6.12686,6.12694,6.12512,6.12512,8000000.0
2005-09-20 07:09:00,6.12506,6.12641,6.12487,6.12542,8000000.0
2005-09-20 07:10:00,6.12614,6.12624,6.12446,6.12561,16000000.0
2005-09-20 07:11:00,6.12652,6.12671,6.12535,6.12541,17000000.0
2005-09-20 07:12:00,6.12645,6.12706,6.12521,6.12521,20000000.0
2005-09-20 07:13:00,6.1252,6.12638,6.1246,6.12552,18000000.0
2005-09-20 07:14:00,6.12539,6.12549,6.12511,6.12523,11000000.0
2005-09-20 07:15:00,6.12549,6.12596,6.12505,6.12505,18000000.0
2005-09-20 07:16:00,6.12512,6.12636,6.12512,6.1262,18000000.0
2005-09-20 07:17:00,6.12542,6.12708,6.12542,6.12588,12000000.0
2005-09-20 07:18:00,6.12608,6.12695,6.12608,6.12633,18000000.0
2005-09-20 07:19:00,6.12726,6.12726,6.1262,6.12704,14000000.0
2005-09-20 07:20:00,6.12694,6.12746,6.12603,6.1264,18000000.0
2005-09-20 07:21:00,6.12755,6.12767,6.12575,6.12575,13000000.0
2005-09-20 07:22:00,6.12693,6.12717,6.12492,6.1251,14000000.0
2005-09-20 07:23:00,6.12553,6.12684,6.12532,6.12684,15000000.0
2005-09-20 07:24:00,6.12564,6.12764,6.12564,6.1263,16000000.0
2005-09-20 07:25:00,6.12704,6.12897,6.12704,6.12746,15000000.0
2005-09-20 07:26:00,6.12807,6.12927,6.12741,6.12927,13000000.0
2005-09-20 07:27:00,6.1291,6.12969,6.12749,6.12861,12000000.0
2005-09-20 07:28:00,6.12946,6.12946,6.12766,6.12827,22000000.0
2005-09-20 07:29:00,6.12802,6.12837,6.12695,6.12814,16000000.0
2005-09-20 07:30:00,6.12771,6.12855,6.12747,6.12831,14000000.0
2005-09-20 07:31:00,6.12781,6.12836,6.12724,6.12836,13000000.0
2005-09-20 07:32:00,6.12778,6.12828,6.12703,6.12828,9000000.0
2005-09-20 07:33:00,6.12816,6.12821,6.12722,6.12755,7000000.0
2005-09-20 07:34:00,6.12764,6.12777,6.12693,6.12698,18000000.0
2005-09-20 07:35:00,6.12703,6.128,6.12689,6.12762,9000000.0
2005-09-20 07:36:00,6.12797,6.12874,6.12765,6.12823,13000000.0
2005-09-20 07:37:00,6.12872,6.12923,6.12789,6.12901,11000000.0
2005-09-20 07:38:00,6.12857,6.12866,6.12741,6.12783,11000000.0
2005-09-20 07:39:00,6.12744,6.12836,6.12649,6.12668,19000000.0
2005-09-20 07:40:00,6.12673,6.12752,6.12651,6.12651,11000000.0
2005-09-20 07:41:00,6.12624,6.12767,6.12616,6.12767,7000000.0
2005-09-20 07:42:00,6.12761,6.12838,6.12632,6.1281,13000000.0
2005-09-20 07:43:00,6.12773,6.12849,6.12703,6.12728,14000000.0
2005-09-20 07:44:00,6.12709,6.12859,6.12667,6.12859,10000000.0
2005-09-20 07:45:00,6.12939,6.12939,6.1278,6.12846,8000000.0
2005-09-20 07:46:00,6.12834,6.12873,6.12793,6.12873,13000000.0
2005-09-20 07:47:00,6.12895,6.12909,6.12779,6.12822,15000000.0
2005-09-20 07:48:00,6.12867,6.13029,6.12867,6.12869,13000000.0
2005-09-20 07:49:00,6.12961,6.13013,6.12892,6.13013,10000000.0
2005-09-20 07:50:00,6.13083,6.13154,6.12948,6.13042,17000000.0
2005-09-20 07:51:00,6.13074,6.1327,6.13056,6.13117,16000000.0
2005-09-20 07:52:00,6.13292,6.13342,6.13192,6.13278,13000000.0
2005-09-20 07:53:00,6.13299,6.13349,6.13152,6.13152,10000000.0
2005-09-20 07:54:00,6.13073,6.13239,6.13073,6.13089,11000000.0
2005-09-20 07:55:00,6.13144,6.13373,6.13144,6.13373,12000000.0
2005-09-20 07:56:00,6.1331,6.13528,6.1331,6.13451,13000000.0
2005-09-20 07:57:00,6.13383,6.13512,6.13353,6.13477,8000000.0
2005-09-20 07:58:00,6.13374,6.135,6.13369,6.135,14000000.0
2005-09-20 07:59:00,6.13329,6.13381,6.13168,6.13319,15000000.0
2005-09-20 08:00:00,6.13302,6.13353,6.13191,6.13211,10000000.0
2005-09-20 08:01:00,6.1318,6.13362,6.13054,6.13362,13000000.0
2005-09-20 08:02:00,6.1334,6.13519,6.13297,6.1343,14000000.0
2005-09-20 08:03:00,6.1339,6.13465,6.13247,6.13311,12000000.0
2005-09-20 08:04:00,6.13411,6.13411,6.13254,6.13306,16000000.0
2005-09-20 08:05:00,6.13217,6.13307,6.13157,6.13163,14000000.0
2005-09-20 08:06:00,6.13229,6.13312,6.13179,6.1322,19000000.0
2005-09-20 08:07:00,6.13339,6.13348,6.13187,6.13289,19000000.0
2005-09-20 08:08:00,6.13289,6.13415,6.13289,6.13313,11000000.0
2005-09-20 08:09:00,6.13202,6.13306,6.13136,6.13283,10000000.0
2005-09-20 08:10:00,6.1322,6.1322,6.12954,6.13068,16000000.0
2005-09-20 08:11:00,6.12993,6.13118,6.12914,6.13117,9000000.0
2005-09-20 08:12:00,6.13094,6.13169,6.1308,6.13149,10000000.0
2005-09-20 08:13:00,6.13027,6.13027,6.12837,6.12837,11000000.0
2005-09-20 08:14:00,6.12772,6.12833,6.12578,6.12681,12000000.0
2005-09-20 08:15:00,6.12531,6.12556,6.12312,6.12431,15000000.0
2005-09-20 08:16:00,6.12498,6.12851,6.12498,6.12565,14000000.0
2005-09-20 08:17:00,6.12343,6.12414,6.12317,6.12379,10000000.0
2005-09-20 08:18:00,6.12371,6.12416,6.12279,6.12416,9000000.0
2005-09-20 08:19:00,6.12377,6.12377,6.12138,6.12246,11000000.0
2005-09-20 08:20:00,6.1219,6.12282,6.12115,6.12247,11000000.0
2005-09-20 08:21:00,6.12248,6.12305,6.12063,6.12173,20000000.0
2005-09-20 08:22:00,6.12197,6.12311,6.12162,6.12311,8000000.0
2005-09-20 08:23:00,6.12294,6.12363,6.12189,6.12214,12000000.0
2005-09-20 08:24:00,6.12312,6.12359,6.1222,6.12306,13000000.0
2005-09-20 08:25:00,6.12337,6.12395,6.12242,6.1237,12000000.0
2005-09-20 08:26:00,6.12422,6.1243,6.12259,6.12334,13000000.0
2005-09-20 08:27:00,6.12251,6.12354,6.12122,6.12291,11000000.0
2005-09-20 08:28:00,6.1231,6.12316,6.11965,6.11965,8000000.0
2005-09-20 08:29:00,6.11885,6.12077,6.11709,6.11831,12000000.0
2005-09-20 08:30:00,6.11679,6.11768,6.11615,6.11691,11000000.0
2005-09-20 08:31:00,6.11698,6.11916,6.11665,6.11766,10000000.0
2005-09-20 08:32:00,6.11738,6.11773,6.11608,6.1173,13000000.0
2005-09-20 08:33:00,6.11572,6.11754,6.11531,6.11654,11000000.0
2005-09-20 08:34:00,6.11737,6.11816,6.11631,6.11794,17000000.0
2005-09-20 08:35:00,6.11865,6.11939,6.11822,6.11899,11000000.0
2005-09-20 08:36:00,6.11881,6.11928,6.11802,6.11919,10000000.0
2005-09-20 08:37:00,6.11965,6.11982,6.11835,6.11935,9000000.0
2005-09-20 08:38:00,6.12002,6.12156,6.11952,6.12156,18000000.0
2005-09-20 08:39:00,6.12125,6.12141,6.12016,6.12026,8000000.0
2005-09-20 08:40:00,6.12095,6.12127,6.11945,6.12093,7000000.0
2005-09-20 08:41:00,6.12092,6.12144,6.11935,6.12063,16000000.0
2005-09-20 08:42:00,6.12052,6.12053,6.1193,6.12053,14000000.0
2005-09-20 08:43:00,6.11969,6.12091,6.11948,6.12046,12000000.0
2005-09-20 08:44:00,6.12065,6.1214,6.12003,6.12084,9000000.0
2005-09-20 08:45:00,6.12136,6.12136,6.11957,6.12023,18000000.0
2005-09-20 08:46:00,6.12062,6.12117,6.11946,6.12073,14000000.0
2005-09-20 08:47:00,6.12093,6.12172,6.12012,6.12076,18000000.0
2005-09-20 08:48:00,6.12054,6.1213,6.11991,6.12041,12000000.0
2005-09-20 08:49:00,6.12004,6.12076,6.11879,6.11962,14000000.0
2005-09-20 08:50:00,6.11928,6.11973,6.11778,6.11786,16000000.0
2005-09-20 08:51:00,6.1184,6.11869,6.11738,6.11834,21000000.0
2005-09-20 08:52:00,6.1184,6.11997,6.1184,6.11949,20000000.0
2005-09-20 08:53:00,6.12044,6.12064,6.11926,6.11936,7000000.0
2005-09-20 08:54:00,6.11975,6.12064,6.11937,6.12046,17000000.0
2005-09-20 08:55:00,6.1196,6.12214,6.1196,6.12214,12000000.0
2005-09-20 08:56:00,6.12267,6.1236,6.1224,6.12253,17000000.0
2005-09-20 08:57:00,6.1242,6.1255,6.12332,6.12332,16000000.0
2005-09-20 08:58:00,6.12365,6.12736,6.12261,6.12736,12000000.0
2005-09-20 08:59:00,6.12796,6.13019,6.12796,6.13019,13000000.0
2005-09-20 09:00:00,6.12963,6.12981,6.12805,6.12807,17000000.0
2005-09-20 09:01:00,6.12804,6.12879,6.12546,6.12857,13000000.0
2005-09-20 09:02:00,6.12958,6.13016,6.12919,6.12951,8000000.0
2005-09-20 09:03:00,6.12908,6.13034,6.12902,6.13034,16000000.0
2005-09-20 09:04:00,6.12947,6.12947,6.12792,6.12792,8000000.0
2005-09-20 09:05:00,6.12842,6.12874,6.12729,6.12733,11000000.0
2005-09-20 09:06:00,6.12738,6.12913,6.12738,6.12898,10000000.0
2005-09-20 09:07:00,6.1304,6.13098,6.12905,6.12905,10000000.0
2005-09-20 09:08:00,6.12977,6.13038,6.12863,6.12905,19000000.0
2005-09-20 09:09:00,6.12835,6.12994,6.12646,6.12891,16000000.0
2005-09-20 09:10:00,6.12866,6.12902,6.12729,6.12874,8000000.0
2005-09-20 09:11:00,6.12955,6.13012,6.12897,6.13012,11000000.0
2005-09-20 09:12:00,6.12887,6.13006,6.12775,6.13006,16000000.0
2005-09-20 09:13:00,6.12977,6.12977,6.12823,6.12883,15000000.0
2005-09-20 09:14:00,6.12949,6.12953,6.12777,6.12949,17000000.0
2005-09-20 09:15:00,6.12983,6.12992,6.12874,6.12992,12000000.0
2005-09-20 09:16:00,6.1307,6.1307,6.12881,6.12985,14000000.0
2005-09-20 09:17:00,6.12946,6.13047,6.12844,6.12844,14000000.0
2005-09-20 09:18:00,6.1312,6.13303,6.13071,6.13203,18000000.0
2005-09-20 09:19:00,6.13122,6.13265,6.13086,6.13169,14000000.0
2005-09-20 09:20:00,6.13239,6.13239,6.13003,6.13188,18000000.0
2005-09-20 09:21:00,6.13254,6.13288,6.12955,6.13131,17000000.0
2005-09-20 09:22:00,6.13298,6.13364,6.13198,6.13336,13000000.0
2005-09-20 09:23:00,6.1336,6.13381,6.1319,6.13225,12000000.0
2005-09-20 09:24:00,6.13293,6.13322,6.13062,6.13113,14000000.0
2005-09-20 09:25:00,6.13086,6.13092,6.1298,6.12994,9000000.0
2005-09-20 09:26:00,6.13051,6.13113,6.12884,6.13113,13000000.0
2005-09-20 09:27:00,6.13195,6.13231,6.1305,6.1305,13000000.0
2005-09-20 09:28:00,6.1301,6.1324,6.1301,6.13172,19000000.0
2005-09-20 09:29:00,6.13126,6.13173,6.13046,6.13134,14000000.0
2005-09-20 09:30:00,6.1311,6.13208,6.13043,6.1319,15000000.0
2005-09-20 09:31:00,6.13199,6.13256,6.13101,6.13245,11000000.0
2005-09-20 09:32:00,6.13263,6.1337,6.13188,6.13294,16000000.0
2005-09-20 09:33:00,6.13339,6.13339,6.13269,6.1332,9000000.0
2005-09-20 09:34:00,6.13329,6.13329,6.13283,6.13314,18000000.0
2005-09-20 09:35:00,6.13286,6.13295,6.1325,6.13295,14000000.0
2005-09-20 09:36:00,6.13299,6.13299,6.13252,6.13287,16000000.0
2005-09-20 09:37:00,6.13267,6.13303,6.13259,6.13289,20000000.0
2005-09-20 09:38:00,6.13292,6.13338,6.13288,6.13315,19000000.0
2005-09-20 09:39:00,6.13303,6.13303,6.13212,6.13224,16000000.0
2005-09-20 09:40:00,6.13171,6.13171,6.13111,6.13124,12000000.0
2005-09-20 09:41:00,6.13155,6.13238,6.13155,6.13191,18000000.0
2005-09-20 09:42:00,6.13184,6.13184,6.12959,6.13023,16000000.0
2005-09-20 09:43:00,6.13002,6.13048,6.1294,6.13048,15000000.0
2005-09-20 09:44:00,6.13059,6.13065,6.12925,6.12925,13000000.0
2005-09-20 09:45:00,6.12941,6.13058,6.12893,6.12936,13000000.0
2005-09-20 09:46:00,6.1292,6.12967,6.12843,6.12927,17000000.0
2005-09-20 09:47:00,6.12958,6.13118,6.12958,6.1307,13000000.0
2005-09-20 09:48:00,6.13133,6.13181,6.12984,6.13174,16000000.0
2005-09-20 09:49:00,6.13148,6.13291,6.13148,6.13263,17000000.0
2005-09-20 09:50:00,6.13356,6.13362,6.1321,6.1327,12000000.0
2005-09-20 09:51:00,6.13236,6.13243,6.13127,6.13233,16000000.0
2005-09-20 09:52:00,6.13244,6.13244,6.12987,6.13152,16000000.0
2005-09-20 09:53:00,6.13118,6.13215,6.13073,6.13215,15000000.0
2005-09-20 09:54:00,6.13159,6.13271,6.13159,6.13252,15000000.0
2005-09-20 09:55:00,6.13217,6.13366,6.13173,6.13308,15000000.0
2005-09-20 09:56:00,6.13251,6.13314,6.13096,6.13205,17000000.0
2005-09-20 09:57:00,6.13263,6.13263,6.12942,6.13125,12000000.0
2005-09-20 09:58:00,6.13165,6.13186,6.13084,6.13167,14000000.0
2005-09-20 09:59:00,6.13219,6.13219,6.13098,6.13152,10000000.0
2005-09-20 10:00:00,6.13162,6.13324,6.13149,6.13245,11000000.0
2005-09-20 10:01:00,6.13246,6.13373,6.13246,6.13252,24000000.0
2005-09-20 10:02:00,6.13244,6.13317,6.13211,6.13281,14000000.0
2005-09-20 10:03:00,6.13277,6.13377,6.13162,6.13217,16000000.0
2005-09-20 10:04:00,6.1323,6.1326,6.13163,6.13215,10000000.0
2005-09-20 10:05:00,6.13276,6.13313,6.13142,6.13142,10000000.0
2005-09-20 10:06:00,6.13092,6.13236,6.13092,6.13113,9000000.0
2005-09-20 10:07:00,6.13188,6.13254,6.13124,6.13124,11000000.0
2005-09-20 10:08:00,6.13123,6.13164,6.13065,6.13164,9000000.0
2005-09-20 10:09:00,6.1313,6.13197,6.13063,6.13071,11000000.0
2005-09-20 10:10:00,6.13003,6.13211,6.13003,6.13046,15000000.0
2005-09-20 10:11:00,6.13016,6.1315,6.13005,6.13007,16000000.0
2005-09-20 10:12:00,6.12994,6.13246,6.12994,6.13097,19000000.0
2005-09-20 10:13:00,6.13113,6.13173,6.13081,6.13127,9000000.0
2005-09-20 10:14:00,6.13112,6.13112,6.12967,6.12981,11000000.0
2005-09-20 10:15:00,6.12972,6.12974,6.12901,6.12934,8000000.0
2005-09-20 10:16:00,6.1291,6.13148,6.12882,6.13135,17000000.0
2005-09-20 10:17:00,6.13267,6.1329,6.13154,6.1329,16000000.0
2005-09-20 10:18:00,6.13284,6.13299,6.13153,6.13283,16000000.0
2005-09-20 10:19:00,6.13288,6.13317,6.13185,6.13317,17000000.0
2005-09-20 10:20:00,6.13299,6.13299,6.13035,6.13058,16000000.0
2005-09-20 10:21:00,6.13005,6.13005,6.12873,6.12906,7000000.0
2005-09-20 10:22:00,6.12839,6.13243,6.12804,6.12844,10000000.0
2005-09-20 10:23:00,6.12666,6.12914,6.12666,6.12867,14000000.0
2005-09-20 10:24:00,6.1287,6.12899,6.12838,6.12869,13000000.0
2005-09-20 10:25:00,6.12798,6.12836,6.12736,6.12804,12000000.0
2005-09-20 10:26:00,6.12825,6.12877,6.12718,6.12864,11000000.0
2005-09-20 10:27:00,6.12778,6.12926,6.12774,6.12866,13000000.0
2005-09-20 10:28:00,6.12815,6.13025,6.12777,6.12994,13000000.0
2005-09-20 10:29:00,6.12974,6.12974,6.12708,6.12906,11000000.0
2005-09-20 10:30:00,6.12989,6.13037,6.12963,6.1299,9000000.0
2005-09-20 10:31:00,6.13024,6.13173,6.12731,6.13173,16000000.0
2005-09-20 10:32:00,6.13055,6.13055,6.12867,6.12867,9000000.0
2005-09-20 10:33:00,6.12835,6.13042,6.12835,6.13042,12000000.0
2005-09-20 10:34:00,6.13109,6.13109,6.12896,6.12952,11000000.0
2005-09-20 10:35:00,6.12981,6.13008,6.12887,6.13002,17000000.0
2005-09-20 10:36:00,6.1306,6.13085,6.12928,6.12999,10000000.0
2005-09-20 10:37:00,6.13026,6.13036,6.12951,6.13008,15000000.0
2005-09-20 10:38:00,6.13032,6.13032,6.12948,6.12966,17000000.0
2005-09-20 10:39:00,6.12928,6.12967,6.12818,6.12909,13000000.0
2005-09-20 10:40:00,6.12902,6.12902,6.12758,6.12853,10000000.0
2005-09-20 10:41:00,6.12905,6.12969,6.12727,6.12727,15000000.0
2005-09-20 10:42:00,6.12746,6.12902,6.12734,6.12882,12000000.0
2005-09-20 10:43:00,6.12919,6.13204,6.12865,6.12936,13000000.0
2005-09-20 10:44:00,6.12852,6.12999,6.12803,6.12999,12000000.0
2005-09-20 10:45:00,6.12982,6.13046,6.12892,6.13029,13000000.0
2005-09-20 10:46:00,6.13052,6.13058,6.12832,6.12972,13000000.0
2005-09-20 10:47:00,6.13092,6.13102,6.12987,6.13028,7000000.0
2005-09-20 10:48:00,6.13053,6.13129,6.12928,6.13064,12000000.0
2005-09-20 10:49:00,6.13058,6.13058,6.12836,6.13004,10000000.0
2005-09-20 10:50:00,6.12982,6.13042,6.12929,6.12929,14000000.0
2005-09-20 10:51:00,6.12893,6.13128,6.12858,6.12973,11000000.0
2005-09-20 10:52:00,6.13015,6.13104,6.12961,6.13056,20000000.0
2005-09-20 10:53:00,6.13171,6.13201,6.13068,6.13068,9000000.0
2005-09-20 10:54:00,6.13099,6.1316,6.13099,6.13109,18000000.0
2005-09-20 10:55:00,6.13124,6.13144,6.1297,6.13055,10000000.0
2005-09-20 10:56:00,6.13069,6.13076,6.12986,6.13008,11000000.0
2005-09-20 10:57:00,6.13004,6.1308,6.12991,6.13026,8000000.0
2005-09-20 10:58:00,6.1299,6.13174,6.12922,6.12981,10000000.0
2005-09-20 10:59:00,6.13004,6.13011,6.12869,6.12991,10000000.0
2005-09-20 11:00:00,6.12985,6.13167,6.12975,6.13167,15000000.0
2005-09-20 11:01:00,6.13105,6.13149,6.12738,6.13149,12000000.0
2005-09-20 11:02:00,6.13195,6.13241,6.13077,6.13077,8000000.0
2005-09-20 11:03:00,6.13118,6.13272,6.13118,6.13272,11000000.0
2005-09-20 11:04:00,6.13242,6.13303,6.13177,6.13245,15000000.0
2005-09-20 11:05:00,6.1322,6.13285,6.12748,6.13171,17000000.0
2005-09-20 11:06:00,6.13273,6.13407,6.13204,6.13407,12000000.0
2005-09-20 11:07:00,6.13241,6.13439,6.13197,6.13309,11000000.0
2005-09-20 11:08:00,6.134,6.13475,6.13344,6.13475,22000000.0
2005-09-20 11:09:00,6.13497,6.13548,6.13399,6.13521,9000000.0
2005-09-20 11:10:00,6.1343,6.13521,6.13241,6.13321,16000000.0
2005-09-20 11:11:00,6.13442,6.13443,6.13259,6.13259,7000000.0
2005-09-20 11:12:00,6.13242,6.13243,6.12892,6.13133,15000000.0
2005-09-20 11:13:00,6.13225,6.1324,6.1312,6.13208,11000000.0
2005-09-20 11:14:00,6.13311,6.13314,6.13183,6.13183,18000000.0
2005-09-20 11:15:00,6.13197,6.13263,6.13191,6.13263,11000000.0
2005-09-20 11:16:00,6.13352,6.13531,6.13225,6.13531,13000000.0
2005-09-20 11:17:00,6.13533,6.13533,6.13329,6.13329,13000000.0
2005-09-20 11:18:00,6.13379,6.13486,6.13379,6.13477,9000000.0
2005-09-20 11:19:00,6.13473,6.13624,6.13431,6.13441,17000000.0
2005-09-20 11:20:00,6.13439,6.1361,6.13439,6.13597,14000000.0
2005-09-20 11:21:00,6.13561,6.1359,6.13354,6.13422,14000000.0
2005-09-20 11:22:00,6.1334,6.13401,6.13247,6.13247,22000000.0
2005-09-20 11:23:00,6.13302,6.13343,6.13212,6.13212,8000000.0
2005-09-20 11:24:00,6.13119,6.13197,6.12984,6.13053,18000000.0
2005-09-20 11:25:00,6.13141,6.13536,6.13082,6.1319,9000000.0
2005-09-20 11:26:00,6.13062,6.13144,6.12973,6.13128,15000000.0
2005-09-20 11:27:00,6.12976,6.13116,6.12966,6.13046,10000000.0
2005-09-20 11:28:00,6.13101,6.13101,6.12976,6.13053,13000000.0
2005-09-20 11:29:00,6.12968,6.13009,6.12796,6.12934,17000000.0
2005-09-20 11:30:00,6.12914,6.12974,6.12875,6.12967,13000000.0
2005-09-20 11:31:00,6.12996,6.13036,6.12918,6.13019,12000000.0
2005-09-20 11:32:00,6.12985,6.13027,6.12915,6.13012,20000000.0
2005-09-20 11:33:00,6.13058,6.13109,6.1298,6.13073,16000000.0
2005-09-20 11:34:00,6.13076,6.13111,6.12964,6.13063,13000000.0
2005-09-20 11:35:00,6.13159,6.13159,6.12975,6.13027,14000000.0
2005-09-20 11:36:00,6.13063,6.13067,6.12924,6.13,11000000.0
2005-09-20 11:37:00,6.12908,6.12931,6.12544,6.12862,16000000.0
2005-09-20 11:38:00,6.12972,6.13086,6.12972,6.13025,8000000.0
2005-09-20 11:39:00,6.13016,6.1311,6.12999,6.13098,11000000.0
2005-09-20 11:40:00,6.13064,6.1315,6.13023,6.1315,12000000.0
2005-09-20 11:41:00,6.13173,6.13215,6.13107,6.13206,10000000.0
2005-09-20 11:42:00,6.1327,6.13271,6.1313,6.13248,10000000.0
2005-09-20 11:43:00,6.1321,6.13328,6.12794,6.13328,17000000.0
2005-09-20 11:44:00,6.13351,6.13363,6.13182,6.13292,15000000.0
2005-09-20 11:45:00,6.13304,6.13343,6.13211,6.13343,16000000.0
2005-09-20 11:46:00,6.13322,6.13336,6.13219,6.13267,7000000.0
2005-09-20 11:47:00,6.1326,6.1326,6.13084,6.13091,16000000.0
2005-09-20 11:48:00,6.13147,6.13283,6.13035,6.13035,13000000.0
2005-09-20 11:49:00,6.13204,6.13277,6.13055,6.13229,10000000.0
2005-09-20 11:50:00,6.13334,6.13466,6.13274,6.13466,12000000.0
2005-09-20 11:51:00,6.13478,6.13506,6.13331,6.13331,14000000.0
2005-09-20 11:52:00,6.13345,6.1344,6.13295,6.13371,18000000.0
2005-09-20 11:53:00,6.13386,6.13424,6.13276,6.13367,16000000.0
2005-09-20 11:54:00,6.13365,6.13379,6.13222,6.13222,8000000.0
2005-09-20 11:55:00,6.13266,6.13272,6.13159,6.13198,8000000.0
2005-09-20 11:56:00,6.13214,6.13404,6.13192,6.13404,8000000.0
2005-09-20 11:57:00,6.13231,6.13231,6.12966,6.12966,11000000.0
2005-09-20 11:58:00,6.12818,6.1334,6.12818,6.1334,14000000.0
2005-09-20 11:59:00,6.13473,6.13478,6.13359,6.13406,11000000.0
2005-09-20 12:00:00,6.1341,6.13454,6.13337,6.13368,15000000.0
2005-09-20 12:01:00,6.13395,6.1342,6.13281,6.13281,13000000.0
2005-09-20 12:02:00,6.13204,6.13313,6.13131,6.13162,15000000.0
2005-09-20 12:03:00,6.13327,6.13344,6.1322,6.13234,11000000.0
2005-09-20 12:04:00,6.13253,6.13327,6.13253,6.13318,9000000.0
2005-09-20 12:05:00,6.13325,6.13349,6.13256,6.13349,9000000.0
2005-09-20 12:06:00,6.13207,6.1331,6.131,6.1331,15000000.0
2005-09-20 12:07:00,6.13184,6.13312,6.12935,6.13274,11000000.0
2005-09-20 12:08:00,6.13322,6.13322,6.12938,6.13182,8000000.0
2005-09-20 12:09:00,6.13296,6.13401,6.13241,6.13334,18000000.0
2005-09-20 12:10:00,6.13296,6.13344,6.13157,6.13263,14000000.0
2005-09-20 12:11:00,6.13244,6.13258,6.13115,6.13115,9000000.0
2005-09-20 12:12:00,6.13187,6.13339,6.1313,6.1313,18000000.0
2005-09-20 12:13:00,6.13199,6.13235,6.13034,6.13091,12000000.0
2005-09-20 12:14:00,6.13237,6.13238,6.12995,6.12995,10000000.0
2005-09-20 12:15:00,6.13116,6.1316,6.12931,6.13014,8000000.0
2005-09-20 12:16:00,6.13033,6.13165,6.13015,6.13043,14000000.0
2005-09-20 12:17:00,6.13081,6.13208,6.13081,6.1319,13000000.0
2005-09-20 12:18:00,6.13174,6.13189,6.131,6.13131,10000000.0
2005-09-20 12:19:00,6.13167,6.13167,6.12989,6.13028,11000000.0
2005-09-20 12:20:00,6.13051,6.13053,6.12824,6.12824,8000000.0
2005-09-20 12:21:00,6.12954,6.12995,6.12853,6.12995,20000000.0
2005-09-20 12:22:00,6.1294,6.13064,6.12884,6.13064,14000000.0
2005-09-20 12:23:00,6.13127,6.13226,6.13101,6.13215,11000000.0
2005-09-20 12:24:00,6.13185,6.13215,6.13086,6.13154,17000000.0
2005-09-20 12:25:00,6.13197,6.13311,6.13111,6.13265,12000000.0
2005-09-20 12:26:00,6.13248,6.13248,6.13141,6.13199,7000000.0
2005-09-20 12:27:00,6.13116,6.13134,6.13035,6.13103,7000000.0
2005-09-20 12:28:00,6.13062,6.13193,6.13028,6.13054,19000000.0
2005-09-20 12:29:00,6.13097,6.1314,6.12958,6.13051,12000000.0
2005-09-20 12:30:00,6.12927,6.1306,6.12904,6.13038,10000000.0
2005-09-20 12:31:00,6.13014,6.13119,6.12916,6.13119,12000000.0
2005-09-20 12:32:00,6.13123,6.13173,6.13062,6.13062,12000000.0
2005-09-20 12:33:00,6.12991,6.13141,6.12957,6.13116,15000000.0
2005-09-20 12:34:00,6.13122,6.13206,6.1312,6.13198,12000000.0
2005-09-20 12:35:00,6.13142,6.13166,6.12957,6.13052,12000000.0
2005-09-20 12:36:00,6.1302,6.13156,6.12913,6.1307,15000000.0
2005-09-20 12:37:00,6.13117,6.13131,6.1307,6.13131,8000000.0
2005-09-20 12:38:00,6.13031,6.13179,6.12982,6.13157,15000000.0
2005-09-20 12:39:00,6.13194,6.13282,6.13132,6.13183,14000000.0
2005-09-20 12:40:00,6.13224,6.1326,6.1317,6.13198,18000000.0
2005-09-20 12:41:00,6.13219,6.13238,6.13102,6.13175,11000000.0
2005-09-20 12:42:00,6.13127,6.13209,6.13093,6.13165,17000000.0
2005-09-20 12:43:00,6.13176,6.13213,6.13088,6.13213,11000000.0
2005-09-20 12:44:00,6.13103,6.13191,6.13039,6.13039,13000000.0
2005-09-20 12:45:00,6.12908,6.1306,6.12908,6.12955,10000000.0
2005-09-20 12:46:00,6.12936,6.13085,6.12871,6.12871,20000000.0
2005-09-20 12:47:00,6.1288,6.1288,6.12608,6.12608,10000000.0
2005-09-20 12:48:00,6.12579,6.12639,6.12393,6.12407,10000000.0
2005-09-20 12:49:00,6.12466,6.12567,6.12212,6.12212,15000000.0
2005-09-20 12:50:00,6.12272,6.12313,6.12123,6.12133,14000000.0
2005-09-20 12:51:00,6.12297,6.12297,6.12159,6.12272,14000000.0
2005-09-20 12:52:00,6.12237,6.12262,6.12095,6.12176,9000000.0
2005-09-20 12:53:00,6.12481,6.12742,6.12133,6.12133,9000000.0
2005-09-20 12:54:00,6.12081,6.12255,6.12081,6.12118,20000000.0
2005-09-20 12:55:00,6.12118,6.12333,6.12118,6.12333,12000000.0
2005-09-20 12:56:00,6.12242,6.12453,6.12242,6.12388,7000000.0
2005-09-20 12:57:00,6.12348,6.12444,6.12287,6.12438,13000000.0
2005-09-20 12:58:00,6.12436,6.12699,6.12428,6.12489,16000000.0
2005-09-20 12:59:00,6.12487,6.12514,6.12366,6.125,14000000.0
2005-09-20 13:00:00,6.12526,6.12526,6.12314,6.12314,12000000.0
2005-09-20 13:01:00,6.12247,6.12465,6.12247,6.12327,17000000.0
2005-09-20 13:02:00,6.124,6.12451,6.12328,6.12433,10000000.0
2005-09-20 13:03:00,6.12557,6.1294,6.12454,6.12532,22000000.0
2005-09-20 13:04:00,6.12361,6.12396,6.12216,6.12221,20000000.0
2005-09-20 13:05:00,6.12222,6.12357,6.1221,6.12357,14000000.0
2005-09-20 13:06:00,6.12343,6.12397,6.12217,6.12217,17000000.0
2005-09-20 13:07:00,6.12269,6.12902,6.12269,6.12338,22000000.0
2005-09-20 13:08:00,6.12327,6.12478,6.12327,6.12448,12000000.0
2005-09-20 13:09:00,6.12492,6.12552,6.12457,6.12506,12000000.0
2005-09-20 13:10:00,6.12458,6.12557,6.12453,6.12506,20000000.0
2005-09-20 13:11:00,6.12516,6.12525,6.12431,6.12525,12000000.0
2005-09-20 13:12:00,6.12511,6.12523,6.12413,6.12511,16000000.0
2005-09-20 13:13:00,6.12526,6.12887,6.12386,6.12506,14000000.0
2005-09-20 13:14:00,6.12362,6.12389,6.12216,6.12335,17000000.0
2005-09-20 13:15:00,6.12295,6.12302,6.12158,6.12242,7000000.0
2005-09-20 13:16:00,6.12244,6.12361,6.12238,6.12361,9000000.0
2005-09-20 13:17:00,6.12413,6.12525,6.12354,6.12369,15000000.0
2005-09-20 13:18:00,6.12485,6.12522,6.12427,6.12514,17000000.0
2005-09-20 13:19:00,6.12749,6.13065,6.12719,6.12847,15000000.0
2005-09-20 13:20:00,6.12884,6.12926,6.12766,6.12783,12000000.0
2005-09-20 13:21:00,6.12718,6.12807,6.12645,6.12701,24000000.0
2005-09-20 13:22:00,6.12715,6.12768,6.12714,6.12755,12000000.0
2005-09-20 13:23:00,6.12734,6.12734,6.12579,6.12579,12000000.0
2005-09-20 13:24:00,6.12596,6.12697,6.12575,6.12582,18000000.0
2005-09-20 13:25:00,6.12609,6.12609,6.12429,6.12551,12000000.0
2005-09-20 13:26:00,6.12582,6.12652,6.12507,6.1262,12000000.0
2005-09-20 13:27:00,6.12576,6.12617,6.12517,6.12549,9000000.0
2005-09-20 13:28:00,6.12498,6.12769,6.12498,6.12769,15000000.0
2005-09-20 13:29:00,6.12743,6.12884,6.12743,6.12819,14000000.0
2005-09-20 13:30:00,6.12705,6.12831,6.12705,6.12825,11000000.0
2005-09-20 13:31:00,6.12751,6.12835,6.12665,6.12699,11000000.0
2005-09-20 13:32:00,6.12665,6.12832,6.12665,6.12706,8000000.0
2005-09-20 13:33:00,6.12647,6.12791,6.12647,6.12762,14000000.0
2005-09-20 13:34:00,6.12744,6.12801,6.12712,6.12737,11000000.0
2005-09-20 13:35:00,6.12703,6.12834,6.127,6.127,16000000.0
2005-09-20 13:36:00,6.12716,6.1281,6.1269,6.1269,8000000.0
2005-09-20 13:37:00,6.12732,6.12891,6.12732,6.12864,17000000.0
2005-09-20 13:38:00,6.1278,6.12829,6.12654,6.12829,14000000.0
2005-09-20 13:39:00,6.12718,6.12791,6.12689,6.1279,10000000.0
2005-09-20 13:40:00,6.12786,6.12801,6.12668,6.12801,8000000.0
2005-09-20 13:41:00,6.12837,6.12837,6.12636,6.12706,11000000.0
2005-09-20 13:42:00,6.12734,6.12734,6.12591,6.12694,14000000.0
2005-09-20 13:43:00,6.12738,6.12765,6.12659,6.12659,11000000.0
2005-09-20 13:44:00,6.12678,6.12733,6.12615,6.12725,11000000.0
2005-09-20 13:45:00,6.1271,6.12735,6.12627,6.12666,14000000.0
2005-09-20 13:46:00,6.12692,6.12808,6.12664,6.12664,11000000.0
2005-09-20 13:47:00,6.12616,6.12741,6.12571,6.12681,13000000.0
2005-09-20 13:48:00,6.12675,6.12698,6.12468,6.1261,14000000.0
2005-09-20 13:49:00,6.12548,6.12691,6.12545,6.12679,12000000.0
2005-09-20 13:50:00,6.12711,6.12711,6.12589,6.12627,16000000.0
2005-09-20 13:51:00,6.12616,6.12678,6.12388,6.12574,14000000.0
2005-09-20 13:52:00,6.12612,6.12668,6.12557,6.12557,10000000.0
2005-09-20 13:53:00,6.12542,6.12734,6.12542,6.12703,10000000.0
2005-09-20 13:54:00,6.1273,6.12774,6.12675,6.12698,8000000.0
2005-09-20 13:55:00,6.12621,6.12774,6.12602,6.12718,13000000.0
2005-09-20 13:56:00,6.12595,6.12698,6.12308,6.12697,17000000.0
2005-09-20 13:57:00,6.12831,6.12831,6.12702,6.12794,13000000.0
2005-09-20 13:58:00,6.12799,6.12872,6.12742,6.12872,7000000.0
2005-09-20 13:59:00,6.12853,6.12904,6.1277,6.12802,9000000.0
2005-09-20 14:00:00,6.12774,6.12864,6.12774,6.12857,7000000.0
2005-09-20 14:01:00,6.12868,6.12868,6.12738,6.12738,11000000.0
2005-09-20 14:02:00,6.12805,6.12858,6.12765,6.12765,19000000.0
2005-09-20 14:03:00,6.12822,6.12908,6.12778,6.12848,13000000.0
2005-09-20 14:04:00,6.12756,6.12852,6.12369,6.12722,22000000.0
2005-09-20 14:05:00,6.12708,6.12875,6.12708,6.12875,17000000.0
2005-09-20 14:06:00,6.12855,6.12894,6.12804,6.12892,11000000.0
2005-09-20 14:07:00,6.1289,6.13003,6.12834,6.13003,9000000.0
2005-09-20 14:08:00,6.12967,6.13043,6.129,6.13043,11000000.0
2005-09-20 14:09:00,6.13039,6.13051,6.12938,6.13037,12000000.0
2005-09-20 14:10:00,6.13024,6.13072,6.12879,6.1296,13000000.0
2005-09-20 14:11:00,6.13052,6.13091,6.13019,6.13069,14000000.0
2005-09-20 14:12:00,6.13035,6.13035,6.12933,6.13016,11000000.0
2005-09-20 14:13:00,6.1307,6.13085,6.13006,6.13082,11000000.0
2005-09-20 14:14:00,6.1302,6.13131,6.1302,6.13131,7000000.0
2005-09-20 14:15:00,6.13079,6.13157,6.12863,6.13069,14000000.0
2005-09-20 14:16:00,6.13269,6.13269,6.13027,6.13129,13000000.0
2005-09-20 14:17:00,6.13146,6.1317,6.13018,6.13111,22000000.0
2005-09-20 14:18:00,6.13109,6.13163,6.13066,6.13111,15000000.0
2005-09-20 14:19:00,6.13105,6.13167,6.13038,6.1306,12000000.0
2005-09-20 14:20:00,6.1315,6.13306,6.1315,6.13306,7000000.0
2005-09-20 14:21:00,6.1326,6.13351,6.13202,6.13283,13000000.0
2005-09-20 14:22:00,6.13329,6.1334,6.13179,6.1328,8000000.0
2005-09-20 14:23:00,6.13375,6.1339,6.13248,6.1332,11000000.0
2005-09-20 14:24:00,6.13256,6.13272,6.13152,6.13152,13000000.0
2005-09-20 14:25:00,6.1317,6.13224,6.13089,6.13166,15000000.0
2005-09-20 14:26:00,6.13155,6.13164,6.13091,6.13099,8000000.0
2005-09-20 14:27:00,6.13082,6.13225,6.13074,6.13106,10000000.0
2005-09-20 14:28:00,6.13045,6.13086,6.12984,6.13078,11000000.0
2005-09-20 14:29:00,6.13112,6.13159,6.12993,6.13104,21000000.0
2005-09-20 14:30:00,6.13071,6.13073,6.12978,6.1305,11000000.0
2005-09-20 14:31:00,6.13113,6.13113,6.12969,6.13042,17000000.0
2005-09-20 14:32:00,6.13114,6.13229,6.13039,6.13208,15000000.0
2005-09-20 14:33:00,6.13267,6.13377,6.13203,6.13377,8000000.0
2005-09-20 14:34:00,6.13386,6.13386,6.13173,6.13255,9000000.0
2005-09-20 14:35:00,6.132,6.1321,6.13069,6.13207,11000000.0
2005-09-20 14:36:00,6.13211,6.13255,6.13103,6.13255,15000000.0
2005-09-20 14:37:00,6.13238,6.13267,6.13156,6.13267,8000000.0
2005-09-20 14:38:00,6.13197,6.13229,6.1304,6.1304,10000000.0
2005-09-20 14:39:00,6.13058,6.13212,6.13058,6.13137,19000000.0
2005-09-20 14:40:00,6.13157,6.13273,6.13157,6.13169,15000000.0
2005-09-20 14:41:00,6.13212,6.13263,6.13117,6.13238,15000000.0
2005-09-20 14:42:00,6.13252,6.13314,6.13066,6.13314,17000000.0
2005-09-20 14:43:00,6.13367,6.13434,6.1331,6.13434,15000000.0
2005-09-20 14:44:00,6.13461,6.13498,6.13397,6.13421,15000000.0
2005-09-20 14:45:00,6.13402,6.13494,6.13323,6.13323,9000000.0
2005-09-20 14:46:00,6.13283,6.1347,6.13246,6.13452,11000000.0
2005-09-20 14:47:00,6.13442,6.13466,6.13371,6.13466,12000000.0
2005-09-20 14:48:00,6.13419,6.13429,6.13284,6.13413,12000000.0
2005-09-20 14:49:00,6.13376,6.13397,6.13303,6.13376,12000000.0
2005-09-20 14:50:00,6.13321,6.13413,6.13227,6.13227,15000000.0
2005-09-20 14:51:00,6.13165,6.1332,6.13144,6.13144,10000000.0
2005-09-20 14:52:00,6.13291,6.13291,6.13094,6.13161,13000000.0
2005-09-20 14:53:00,6.13264,6.13475,6.13208,6.13291,13000000.0
2005-09-20 14:54:00,6.13141,6.13211,6.13104,6.13211,9000000.0
2005-09-20 14:55:00,6.13159,6.13201,6.13016,6.13085,16000000.0
2005-09-20 14:56:00,6.13151,6.13248,6.13076,6.13188,15000000.0
2005-09-20 14:57:00,6.13281,6.1344,6.1306,6.1306,15000000.0
2005-09-20 14:58:00,6.13111,6.13315,6.13111,6.13244,11000000.0
2005-09-20 14:59:00,6.13279,6.1332,6.13056,6.1332,14000000.0
2005-09-20 15:00:00,6.13313,6.13424,6.13235,6.13265,18000000.0
2005-09-20 15:01:00,6.13279,6.13422,6.13279,6.13422,12000000.0
2005-09-20 15:02:00,6.13385,6.13385,6.13203,6.13281,7000000.0
2005-09-20 15:03:00,6.13322,6.13374,6.13274,6.13277,18000000.0
2005-09-20 15:04:00,6.13225,6.1337,6.13225,6.13352,21000000.0
2005-09-20 15:05:00,6.13334,6.13433,6.13254,6.13397,13000000.0
2005-09-20 15:06:00,6.13512,6.13582,6.13415,6.13428,14000000.0
2005-09-20 15:07:00,6.13383,6.13406,6.1316,6.13341,22000000.0
2005-09-20 15:08:00,6.13279,6.13325,6.13212,6.13212,10000000.0
2005-09-20 15:09:00,6.13334,6.13354,6.13226,6.13226,9000000.0
2005-09-20 15:10:00,6.13243,6.13315,6.13189,6.13278,14000000.0
2005-09-20 15:11:00,6.13314,6.13374,6.13248,6.13307,12000000.0
2005-09-20 15:12:00,6.13322,6.1342,6.13316,6.13323,13000000.0
2005-09-20 15:13:00,6.13246,6.13348,6.13193,6.13325,12000000.0
2005-09-20 15:14:00,6.13263,6.13414,6.1325,6.13414,10000000.0
2005-09-20 15:15:00,6.13327,6.1333,6.13231,6.13328,16000000.0
2005-09-20 15:16:00,6.13199,6.13373,6.13128,6.13365,15000000.0
2005-09-20 15:17:00,6.13255,6.13404,6.13233,6.13404,14000000.0
2005-09-20 15:18:00,6.1334,6.13343,6.13195,6.1328,12000000.0
2005-09-20 15:19:00,6.1334,6.1334,6.13151,6.13192,11000000.0
2005-09-20 15:20:00,6.13189,6.13189,6.13078,6.13162,14000000.0
2005-09-20 15:21:00,6.13166,6.13166,6.13016,6.13109,14000000.0
2005-09-20 15:22:00,6.1313,6.1313,6.12899,6.13009,10000000.0
2005-09-20 15:23:00,6.13047,6.13084,6.12921,6.13084,11000000.0
2005-09-20 15:24:00,6.13106,6.13163,6.13055,6.13163,10000000.0
2005-09-20 15:25:00,6.13176,6.13176,6.12976,6.13171,16000000.0
2005-09-20 15:26:00,6.13223,6.13227,6.13046,6.13142,15000000.0
2005-09-20 15:27:00,6.1312,6.13169,6.13044,6.13148,10000000.0
2005-09-20 15:28:00,6.13162,6.13162,6.12979,6.13011,11000000.0
2005-09-20 15:29:00,6.13009,6.1305,6.12814,6.12817,19000000.0
2005-09-20 15:30:00,6.129,6.12962,6.1281,6.1281,10000000.0
2005-09-20 15:31:00,6.12807,6.13,6.12785,6.12898,14000000.0
2005-09-20 15:32:00,6.12953,6.13014,6.12813,6.13014,12000000.0
2005-09-20 15:33:00,6.13033,6.13033,6.12901,6.12928,20000000.0
2005-09-20 15:34:00,6.12911,6.12995,6.128,6.1292,12000000.0
2005-09-20 15:35:00,6.12931,6.12945,6.12847,6.12945,12000000.0
2005-09-20 15:36:00,6.12928,6.1294,6.12829,6.1294,10000000.0
2005-09-20 15:37:00,6.12916,6.12967,6.12822,6.12939,10000000.0
2005-09-20 15:38:00,6.12941,6.12955,6.12846,6.1293,13000000.0
2005-09-20 15:39:00,6.1299,6.13036,6.12912,6.12912,7000000.0
2005-09-20 15:40:00,6.12887,6.13028,6.12845,6.13028,10000000.0
2005-09-20 15:41:00,6.13059,6.13059,6.129,6.1295,9000000.0
2005-09-20 15:42:00,6.1297,6.1307,6.12838,6.1288,13000000.0
2005-09-20 15:43:00,6.12986,6.13001,6.12913,6.12914,16000000.0
2005-09-20 15:44:00,6.12794,6.12905,6.12769,6.12793,14000000.0
2005-09-20 15:45:00,6.12807,6.12808,6.12677,6.12677,15000000.0
2005-09-20 15:46:00,6.12659,6.12746,6.1253,6.12556,13000000.0
2005-09-20 15:47:00,6.12504,6.12575,6.12479,6.12557,9000000.0
2005-09-20 15:48:00,6.12615,6.12652,6.12522,6.12529,21000000.0
2005-09-20 15:49:00,6.12574,6.12632,6.12485,6.12632,23000000.0
2005-09-20 15:50:00,6.12638,6.12656,6.12563,6.12575,12000000.0
2005-09-20 15:51:00,6.12606,6.12622,6.12435,6.12543,19000000.0
2005-09-20 15:52:00,6.12538,6.12605,6.12516,6.12556,15000000.0
2005-09-20 15:53:00,6.12455,6.12474,6.12341,6.12436,14000000.0
2005-09-20 15:54:00,6.12445,6.12639,6.12373,6.12482,15000000.0
2005-09-20 15:55:00,6.12439,6.12571,6.12351,6.1243,12000000.0
2005-09-20 15:56:00,6.12469,6.12592,6.1241,6.12578,18000000.0
2005-09-20 15:57:00,6.12618,6.12622,6.125,6.12588,10000000.0
2005-09-20 15:58:00,6.12648,6.12744,6.12425,6.12516,22000000.0
2005-09-20 15:59:00,6.1247,6.12519,6.12371,6.12494,12000000.0
2005-09-20 16:00:00,6.12499,6.12517,6.12359,6.12517,12000000.0
2005-09-20 16:01:00,6.12546,6.12632,6.12468,6.12592,12000000.0
2005-09-20 16:02:00,6.12585,6.12625,6.12465,6.12625,13000000.0
2005-09-20 16:03:00,6.1258,6.12603,6.12468,6.12551,13000000.0
2005-09-20 16:04:00,6.12602,6.1272,6.12554,6.1272,11000000.0
2005-09-20 16:05:00,6.12671,6.12673,6.126,6.12638,9000000.0
2005-09-20 16:06:00,6.12612,6.12731,6.12534,6.12534,14000000.0
2005-09-20 16:07:00,6.12525,6.12618,6.12469,6.12577,15000000.0
2005-09-20 16:08:00,6.12656,6.12682,6.12514,6.12614,15000000.0
2005-09-20 16:09:00,6.12643,6.12662,6.12508,6.12599,17000000.0
2005-09-20 16:10:00,6.12597,6.12614,6.12484,6.12597,14000000.0
2005-09-20 16:11:00,6.12689,6.12689,6.12589,6.1268,9000000.0
2005-09-20 16:12:00,6.12672,6.12802,6.12634,6.12634,15000000.0
2005-09-20 16:13:00,6.12603,6.12691,6.12538,6.1261,14000000.0
2005-09-20 16:14:00,6.12626,6.12654,6.1257,6.12587,12000000.0
2005-09-20 16:15:00,6.12569,6.12712,6.12569,6.12662,14000000.0
2005-09-20 16:16:00,6.12579,6.1265,6.12546,6.12607,13000000.0
2005-09-20 16:17:00,6.12615,6.12642,6.12379,6.12479,18000000.0
2005-09-20 16:18:00,6.12493,6.12619,6.12493,6.12572,13000000.0
2005-09-20 16:19:00,6.12573,6.12573,6.12491,6.12518,8000000.0
2005-09-20 16:20:00,6.12552,6.1264,6.12452,6.12547,13000000.0
2005-09-20 16:21:00,6.12474,6.12535,6.12411,6.12535,12000000.0
2005-09-20 16:22:00,6.12466,6.12565,6.12443,6.12535,11000000.0
2005-09-20 16:23:00,6.12548,6.12615,6.125,6.12594,14000000.0
2005-09-20 16:24:00,6.12588,6.12645,6.12531,6.12581,15000000.0
2005-09-20 16:25:00,6.12575,6.12637,6.12538,6.12622,11000000.0
2005-09-20 16:26:00,6.12573,6.12601,6.12526,6.12551,8000000.0
2005-09-20 16:27:00,6.12526,6.12573,6.12486,6.12559,10000000.0
2005-09-20 16:28:00,6.12587,6.12644,6.12548,6.12596,15000000.0
2005-09-20 16:29:00,6.12574,6.12636,6.12511,6.12532,7000000.0
2005-09-20 16:30:00,6.12528,6.12528,6.12421,6.12421,16000000.0
2005-09-20 16:31:00,6.12333,6.12373,6.12229,6.12365,14000000.0
2005-09-20 16:32:00,6.12381,6.12582,6.12363,6.12576,7000000.0
2005-09-20 16:33:00,6.1258,6.12609,6.12525,6.12544,8000000.0
2005-09-20 16:34:00,6.12806,6.12806,6.12356,6.12359,8000000.0
2005-09-20 16:35:00,6.124,6.12509,6.124,6.12419,9000000.0
2005-09-20 16:36:00,6.12413,6.12519,6.12344,6.12344,13000000.0
2005-09-20 16:37:00,6.12377,6.12415,6.12323,6.12415,18000000.0
2005-09-20 16:38:00,6.12445,6.12514,6.12405,6.1248,18000000.0
2005-09-20 16:39:00,6.12484,6.12503,6.12388,6.12487,20000000.0
2005-09-20 16:40:00,6.12479,6.12554,6.12375,6.12397,13000000.0
2005-09-20 16:41:00,6.12459,6.12573,6.12379,6.12409,20000000.0
2005-09-20 16:42:00,6.12365,6.12434,6.12297,6.12403,18000000.0
2005-09-20 16:43:00,6.12412,6.1242,6.12194,6.12265,15000000.0
2005-09-20 16:44:00,6.12258,6.12306,6.12114,6.12266,20000000.0
2005-09-20 16:45:00,6.12204,6.12238,6.12113,6.12149,13000000.0
2005-09-20 16:46:00,6.1213,6.12275,6.12087,6.12199,15000000.0
2005-09-20 16:47:00,6.12211,6.12286,6.12186,6.12244,8000000.0
2005-09-20 16:48:00,6.12253,6.12268,6.12127,6.12225,11000000.0
2005-09-20 16:49:00,6.12267,6.12368,6.12253,6.12353,12000000.0
2005-09-20 16:50:00,6.12357,6.12477,6.12275,6.12326,15000000.0
2005-09-20 16:51:00,6.12374,6.12374,6.12122,6.12266,18000000.0
2005-09-20 16:52:00,6.12227,6.12227,6.12134,6.1222,14000000.0
2005-09-20 16:53:00,6.12283,6.12283,6.12081,6.12157,8000000.0
2005-09-20 16:54:00,6.12137,6.12227,6.12082,6.12154,11000000.0
2005-09-20 16:55:00,6.122,6.12241,6.12075,6.12075,12000000.0
2005-09-20 16:56:00,6.12107,6.12273,6.12107,6.12273,10000000.0
2005-09-20 16:57:00,6.12303,6.12331,6.12212,6.12313,8000000.0
2005-09-20 16:58:00,6.12231,6.12263,6.12187,6.12251,9000000.0
2005-09-20 16:59:00,6.12197,6.12197,6.12075,6.12171,13000000.0
2005-09-20 17:00:00,6.12153,6.12258,6.121,6.12188,11000000.0
2005-09-20 17:01:00,6.12262,6.12262,6.12074,6.12074,12000000.0
2005-09-20 17:02:00,6.1197,6.12152,6.1192,6.11963,10000000.0
2005-09-20 17:03:00,6.12024,6.12053,6.11895,6.11935,16000000.0
2005-09-20 17:04:00,6.11974,6.12096,6.11906,6.12063,13000000.0
2005-09-20 17:05:00,6.12099,6.1214,6.12013,6.12104,16000000.0
2005-09-20 17:06:00,6.12167,6.12309,6.12149,6.12285,12000000.0
2005-09-20 17:07:00,6.12258,6.12258,6.12125,6.12155,8000000.0
2005-09-20 17:08:00,6.12144,6.12208,6.12057,6.12163,21000000.0
2005-09-20 17:09:00,6.12135,6.12135,6.11998,6.12074,16000000.0
2005-09-20 17:10:00,6.11997,6.12051,6.11897,6.11897,11000000.0
2005-09-20 17:11:00,6.1197,6.12028,6.11944,6.12025,11000000.0
2005-09-20 17:12:00,6.11946,6.11972,6.11838,6.1195,9000000.0
2005-09-20 17:13:00,6.12015,6.12049,6.11953,6.12049,9000000.0
2005-09-20 17:14:00,6.12097,6.12193,6.11988,6.1214,17000000.0
2005-09-20 17:15:00,6.12149,6.12149,6.11989,6.12076,11000000.0
2005-09-20 17:16:00,6.12166,6.12384,6.12153,6.12249,15000000.0
2005-09-20 17:17:00,6.12289,6.12346,6.12064,6.12191,13000000.0
2005-09-20 17:18:00,6.12098,6.12203,6.11975,6.12033,15000000.0
2005-09-20 17:19:00,6.12148,6.1234,6.12148,6.12321,17000000.0
2005-09-20 17:20:00,6.12357,6.12514,6.12357,6.12478,12000000.0
2005-09-20 17:21:00,6.12484,6.12518,6.1242,6.12429,7000000.0
2005-09-20 17:22:00,6.12467,6.12517,6.12343,6.12348,14000000.0
2005-09-20 17:23:00,6.12365,6.12414,6.12226,6.12361,13000000.0
2005-09-20 17:24:00,6.12215,6.12397,6.12215,6.1226,9000000.0
2005-09-20 17:25:00,6.12157,6.12353,6.12134,6.12353,11000000.0
2005-09-20 17:26:00,6.12349,6.1243,6.12324,6.12407,16000000.0
2005-09-20 17:27:00,6.12272,6.12372,6.12259,6.1231,9000000.0
2005-09-20 17:28:00,6.12177,6.12293,6.12132,6.12293,15000000.0
2005-09-20 17:29:00,6.12319,6.12334,6.12201,6.1224,11000000.0
2005-09-20 17:30:00,6.12197,6.12253,6.12075,6.12134,19000000.0
2005-09-20 17:31:00,6.12131,6.12163,6.12071,6.1211,11000000.0
2005-09-20 17:32:00,6.1208,6.12208,6.12009,6.12208,9000000.0
2005-09-20 17:33:00,6.12185,6.12185,6.12011,6.12095,10000000.0
2005-09-20 17:34:00,6.12122,6.12197,6.1201,6.12047,14000000.0
2005-09-20 17:35:00,6.12107,6.1216,6.12062,6.12098,13000000.0
2005-09-20 17:36:00,6.12076,6.12138,6.12015,6.1213,11000000.0
2005-09-20 17:37:00,6.12011,6.12011,6.11868,6.11868,15000000.0
2005-09-20 17:38:00,6.11967,6.12034,6.11876,6.11979,17000000.0
2005-09-20 17:39:00,6.11979,6.12059,6.11946,6.12001,8000000.0
2005-09-20 17:40:00,6.12057,6.12099,6.12001,6.12063,12000000.0
2005-09-20 17:41:00,6.12067,6.12233,6.12025,6.12133,21000000.0
2005-09-20 17:42:00,6.12189,6.12291,6.12086,6.12163,13000000.0
2005-09-20 17:43:00,6.12179,6.12259,6.12135,6.12243,11000000.0
2005-09-20 17:44:00,6.12184,6.12258,6.1206,6.12229,19000000.0
2005-09-20 17:45:00,6.1226,6.12275,6.12118,6.12153,10000000.0
2005-09-20 17:46:00,6.12127,6.12142,6.11956,6.12061,13000000.0
2005-09-20 17:47:00,6.12045,6.12068,6.1197,6.12003,9000000.0
2005-09-20 17:48:00,6.12031,6.12031,6.11873,6.11933,14000000.0
2005-09-20 17:49:00,6.12004,6.1209,6.11953,6.11987,14000000.0
2005-09-20 17:50:00,6.11976,6.12148,6.11976,6.11991,17000000.0
2005-09-20 17:51:00,6.12068,6.1219,6.12068,6.1219,13000000.0
2005-09-20 17:52:00,6.12151,6.12157,6.12004,6.12119,24000000.0
2005-09-20 17:53:00,6.12133,6.12226,6.12131,6.12135,16000000.0
2005-09-20 17:54:00,6.12074,6.12231,6.12052,6.12231,16000000.0
2005-09-20 17:55:00,6.12135,6.12171,6.12101,6.12153,13000000.0
2005-09-20 17:56:00,6.12137,6.1222,6.12052,6.12097,15000000.0
2005-09-20 17:57:00,6.12068,6.12105,6.1199,6.12082,10000000.0
2005-09-20 17:58:00,6.12034,6.12086,6.1195,6.11987,15000000.0
2005-09-20 17:59:00,6.12031,6.12083,6.11892,6.11892,13000000.0
2005-09-20 18:00:00,6.11969,6.12087,6.11962,6.12083,7000000.0
2005-09-20 18:01:00,6.11989,6.12049,6.1184,6.11971,18000000.0
2005-09-20 18:02:00,6.11922,6.11922,6.11788,6.11833,17000000.0
2005-09-20 18:03:00,6.11791,6.11809,6.11501,6.11502,16000000.0
2005-09-20 18:04:00,6.11416,6.11565,6.11406,6.11536,14000000.0
2005-09-20 18:05:00,6.11561,6.11713,6.11497,6.11707,13000000.0
2005-09-20 18:06:00,6.11705,6.11705,6.11548,6.11644,18000000.0
2005-09-20 18:07:00,6.11564,6.11664,6.11531,6.11657,12000000.0
2005-09-20 18:08:00,6.11637,6.1181,6.11623,6.11663,18000000.0
2005-09-20 18:09:00,6.11654,6.11712,6.11589,6.11621,12000000.0
2005-09-20 18:10:00,6.11709,6.11784,6.11623,6.11654,13000000.0
2005-09-20 18:11:00,6.1162,6.11912,6.1162,6.11856,10000000.0
2005-09-20 18:12:00,6.11929,6.11972,6.11835,6.11906,11000000.0
2005-09-20 18:13:00,6.11941,6.11947,6.11852,6.1188,14000000.0
2005-09-20 18:14:00,6.11892,6.11965,6.11891,6.1191,10000000.0
2005-09-20 18:15:00,6.12021,6.12021,6.1189,6.11985,10000000.0
2005-09-20 18:16:00,6.11991,6.11999,6.11894,6.11979,9000000.0
2005-09-20 18:17:00,6.12092,6.12132,6.11988,6.1202,18000000.0
2005-09-20 18:18:00,6.11997,6.12084,6.11927,6.12058,14000000.0
2005-09-20 18:19:00,6.11985,6.12051,6.11949,6.11982,10000000.0
2005-09-20 18:20:00,6.11942,6.12066,6.11879,6.12024,15000000.0
2005-09-20 18:21:00,6.11998,6.12108,6.11929,6.12035,18000000.0
2005-09-20 18:22:00,6.12072,6.1209,6.11977,6.1205,14000000.0
2005-09-20 18:23:00,6.12136,6.12159,6.12009,6.12009,7000000.0
2005-09-20 18:24:00,6.12042,6.12137,6.12042,6.12117,9000000.0
2005-09-20 18:25:00,6.12154,6.12198,6.12086,6.12145,13000000.0
2005-09-20 18:26:00,6.12087,6.12093,6.11981,6.11985,16000000.0
2005-09-20 18:27:00,6.11952,6.12086,6.11951,6.11992,14000000.0
2005-09-20 18:28:00,6.12012,6.12126,6.11999,6.1202,13000000.0
2005-09-20 18:29:00,6.11976,6.12056,6.1195,6.12,11000000.0
2005-09-20 18:30:00,6.1213,6.12131,6.11898,6.12011,16000000.0
2005-09-20 18:31:00,6.12039,6.12126,6.1194,6.1194,12000000.0
2005-09-20 18:32:00,6.11989,6.12024,6.11919,6.11919,11000000.0
2005-09-20 18:33:00,6.11878,6.11918,6.1179,6.11915,13000000.0
2005-09-20 18:34:00,6.11921,6.12084,6.11921,6.12016,13000000.0
2005-09-20 18:35:00,6.12125,6.12136,6.11968,6.12104,18000000.0
2005-09-20 18:36:00,6.12118,6.12228,6.12091,6.12191,18000000.0
2005-09-20 18:37:00,6.12052,6.12202,6.12047,6.12111,18000000.0
2005-09-20 18:38:00,6.1208,6.12161,6.1206,6.12132,11000000.0
2005-09-20 18:39:00,6.12108,6.12238,6.12076,6.12131,11000000.0
2005-09-20 18:40:00,6.12084,6.12117,6.11991,6.12107,14000000.0
2005-09-20 18:41:00,6.12108,6.12181,6.12038,6.12158,16000000.0
2005-09-20 18:42:00,6.12167,6.12167,6.12036,6.12091,14000000.0
2005-09-20 18:43:00,6.12164,6.12204,6.12083,6.12098,10000000.0
2005-09-20 18:44:00,6.12036,6.12109,6.11946,6.11964,13000000.0
2005-09-20 18:45:00,6.12015,6.12095,6.11945,6.12006,13000000.0
2005-09-20 18:46:00,6.12002,6.12002,6.11934,6.11996,12000000.0
2005-09-20 18:47:00,6.1205,6.12091,6.1193,6.12006,14000000.0
2005-09-20 18:48:00,6.12046,6.12138,6.12046,6.12123,15000000.0
2005-09-20 18:49:00,6.11968,6.12098,6.11968,6.12095,12000000.0
2005-09-20 18:50:00,6.11984,6.12071,6.11957,6.12071,9000000.0
2005-09-20 18:51:00,6.1206,6.12068,6.1198,6.12044,17000000.0
2005-09-20 18:52:00,6.12003,6.12086,6.11988,6.12048,9000000.0
2005-09-20 18:53:00,6.12055,6.12081,6.12016,6.12016,14000000.0
2005-09-20 18:54:00,6.12137,6.12266,6.12081,6.12266,14000000.0
2005-09-20 18:55:00,6.12175,6.12232,6.12134,6.12168,10000000.0
2005-09-20 18:56:00,6.12205,6.12284,6.12104,6.12205,16000000.0
2005-09-20 18:57:00,6.12286,6.12375,6.12219,6.12351,17000000.0
2005-09-20 18:58:00,6.12272,6.12306,6.1222,6.12256,14000000.0
2005-09-20 18:59:00,6.12233,6.12272,6.12103,6.12195,14000000.0
2005-09-20 19:00:00,6.12275,6.1233,6.12228,6.12286,15000000.0
2005-09-20 19:01:00,6.12317,6.12376,6.12275,6.12312,15000000.0
2005-09-20 19:02:00,6.12188,6.12367,6.12188,6.12367,14000000.0
2005-09-20 19:03:00,6.12412,6.12412,6.12238,6.12256,14000000.0
2005-09-20 19:04:00,6.1231,6.12326,6.12189,6.12202,12000000.0
2005-09-20 19:05:00,6.12309,6.12428,6.12261,6.12367,15000000.0
2005-09-20 19:06:00,6.12335,6.12335,6.1216,6.12244,16000000.0
2005-09-20 19:07:00,6.12199,6.12273,6.12157,6.12231,20000000.0
2005-09-20 19:08:00,6.12275,6.12326,6.12205,6.12222,8000000.0
2005-09-20 19:09:00,6.12232,6.12322,6.12223,6.12322,17000000.0
2005-09-20 19:10:00,6.12302,6.12302,6.1214,6.1224,9000000.0
2005-09-20 19:11:00,6.12284,6.12284,6.12101,6.12173,16000000.0
2005-09-20 19:12:00,6.12172,6.12278,6.12157,6.12172,13000000.0
2005-09-20 19:13:00,6.12172,6.12356,6.12172,6.12293,10000000.0
2005-09-20 19:14:00,6.12255,6.12289,6.12164,6.12281,20000000.0
2005-09-20 19:15:00,6.12316,6.12365,6.12234,6.12351,12000000.0
2005-09-20 19:16:00,6.12247,6.12368,6.12247,6.12314,8000000.0
2005-09-20 19:17:00,6.12358,6.12409,6.12275,6.12396,18000000.0
2005-09-20 19:18:00,6.12482,6.12509,6.12377,6.12377,11000000.0
2005-09-20 19:19:00,6.12358,6.12364,6.1231,6.12354,12000000.0
2005-09-20 19:20:00,6.12359,6.12481,6.12269,6.12441,14000000.0
2005-09-20 19:21:00,6.12506,6.12518,6.12385,6.12416,13000000.0
2005-09-20 19:22:00,6.12424,6.12473,6.12311,6.12463,12000000.0
2005-09-20 19:23:00,6.12449,6.12473,6.1231,6.12391,14000000.0
2005-09-20 19:24:00,6.12374,6.12499,6.12298,6.12363,19000000.0
2005-09-20 19:25:00,6.12274,6.12379,6.12253,6.12311,8000000.0
2005-09-20 19:26:00,6.12274,6.12327,6.1224,6.12277,7000000.0
2005-09-20 19:27:00,6.12263,6.1235,6.12232,6.12278,20000000.0
2005-09-20 19:28:00,6.12402,6.12402,6.12243,6.1227,17000000.0
2005-09-20 19:29:00,6.12246,6.12335,6.12246,6.12318,10000000.0
2005-09-20 19:30:00,6.1232,6.12386,6.12252,6.12278,15000000.0
2005-09-20 19:31:00,6.12244,6.12374,6.12191,6.12191,11000000.0
2005-09-20 19:32:00,6.12219,6.12373,6.12217,6.12373,9000000.0
2005-09-20 19:33:00,6.12368,6.12398,6.12274,6.12396,14000000.0
2005-09-20 19:34:00,6.12408,6.12457,6.12344,6.12374,17000000.0
2005-09-20 19:35:00,6.12422,6.12442,6.12372,6.12405,8000000.0
2005-09-20 19:36:00,6.12434,6.12441,6.1236,6.12425,15000000.0
2005-09-20 19:37:00,6.12434,6.12434,6.12297,6.12321,8000000.0
2005-09-20 19:38:00,6.12373,6.12503,6.12373,6.12503,15000000.0
2005-09-20 19:39:00,6.12494,6.12561,6.1241,6.12508,17000000.0
2005-09-20 19:40:00,6.12477,6.12477,6.1244,6.1244,16000000.0
2005-09-20 19:41:00,6.12427,6.12502,6.1239,6.12451,11000000.0
2005-09-20 19:42:00,6.12482,6.12557,6.12378,6.12461,15000000.0
2005-09-20 19:43:00,6.12426,6.12485,6.12315,6.124,14000000.0
2005-09-20 19:44:00,6.12398,6.12446,6.12341,6.12381,14000000.0
2005-09-20 19:45:00,6.12388,6.12445,6.12349,6.12364,15000000.0
2005-09-20 19:46:00,6.12358,6.12539,6.12358,6.125,15000000.0
2005-09-20 19:47:00,6.12485,6.12498,6.12417,6.1243,16000000.0
2005-09-20 19:48:00,6.12441,6.12509,6.12441,6.12464,16000000.0
2005-09-20 19:49:00,6.1249,6.12538,6.12408,6.12446,8000000.0
2005-09-20 19:50:00,6.12468,6.12558,6.12468,6.12496,9000000.0
2005-09-20 19:51:00,6.12449,6.12504,6.12398,6.12467,19000000.0
2005-09-20 19:52:00,6.12483,6.12603,6.12483,6.1256,11000000.0
2005-09-20 19:53:00,6.12542,6.12643,6.12475,6.12532,14000000.0
2005-09-20 19:54:00,6.12545,6.12611,6.12479,6.12491,18000000.0
2005-09-20 19:55:00,6.12559,6.12683,6.12491,6.12491,13000000.0
2005-09-20 19:56:00,6.12489,6.12787,6.12489,6.12787,10000000.0
2005-09-20 19:57:00,6.12776,6.12776,6.12598,6.12598,16000000.0
2005-09-20 19:58:00,6.1263,6.12663,6.12527,6.12615,15000000.0
2005-09-20 19:59:00,6.12615,6.12692,6.1246,6.1246,14000000.0
2005-09-20 20:00:00,6.12463,6.12613,6.12463,6.12594,11000000.0
2005-09-20 20:01:00,6.12563,6.12602,6.12452,6.1249,24000000.0
2005-09-20 20:02:00,6.12506,6.1257,6.1247,6.1247,11000000.0
2005-09-20 20:03:00,6.12498,6.12568,6.12498,6.12521,11000000.0
2005-09-20 20:04:00,6.12523,6.12684,6.12523,6.12684,10000000.0
2005-09-20 20:05:00,6.12661,6.12729,6.12578,6.12617,17000000.0
2005-09-20 20:06:00,6.12619,6.12644,6.12544,6.12609,10000000.0
2005-09-20 20:07:00,6.12552,6.12632,6.12493,6.12555,14000000.0
2005-09-20 20:08:00,6.12512,6.12585,6.12429,6.12507,13000000.0
2005-09-20 20:09:00,6.1252,6.12546,6.12436,6.12484,11000000.0
2005-09-20 20:10:00,6.12526,6.12568,6.12375,6.12491,11000000.0
2005-09-20 20:11:00,6.12424,6.12477,6.12316,6.12316,9000000.0
2005-09-20 20:12:00,6.12306,6.1244,6.12306,6.1235,16000000.0
2005-09-20 20:13:00,6.12401,6.12475,6.12335,6.12443,11000000.0
2005-09-20 20:14:00,6.12561,6.12743,6.12521,6.12693,19000000.0
2005-09-20 20:15:00,6.12851,6.12851,6.12562,6.12602,13000000.0
2005-09-20 20:16:00,6.12715,6.13034,6.12715,6.12922,15000000.0
2005-09-20 20:17:00,6.13022,6.13094,6.12778,6.12868,8000000.0
2005-09-20 20:18:00,6.13059,6.13306,6.12945,6.12959,14000000.0
2005-09-20 20:19:00,6.12647,6.12926,6.12512,6.12654,14000000.0
2005-09-20 20:20:00,6.12752,6.12871,6.12622,6.12871,12000000.0
2005-09-20 20:21:00,6.12929,6.1333,6.12916,6.1333,9000000.0
2005-09-20 20:22:00,6.13551,6.13551,6.13148,6.13469,17000000.0
2005-09-20 20:23:00,6.13718,6.13901,6.13649,6.13901,11000000.0
2005-09-20 20:24:00,6.14071,6.14461,6.14034,6.14461,16000000.0
2005-09-20 20:25:00,6.14324,6.14458,6.14324,6.14375,11000000.0
2005-09-20 20:26:00,6.14305,6.14305,6.14182,6.14203,8000000.0
2005-09-20 20:27:00,6.142,6.142,6.13993,6.14037,13000000.0
2005-09-20 20:28:00,6.13895,6.1393,6.13752,6.1393,15000000.0
2005-09-20 20:29:00,6.13983,6.14108,6.1392,6.14036,16000000.0
2005-09-20 20:30:00,6.14002,6.14275,6.13966,6.1424,8000000.0
2005-09-20 20:31:00,6.14382,6.14382,6.1407,6.14086,18000000.0
2005-09-20 20:32:00,6.141,6.1413,6.13781,6.13872,7000000.0
2005-09-20 20:33:00,6.13936,6.14112,6.13802,6.14112,13000000.0
2005-09-20 20:34:00,6.14159,6.14275,6.14121,6.14135,13000000.0
2005-09-20 20:35:00,6.1414,6.14156,6.14061,6.14155,9000000.0
2005-09-20 20:36:00,6.14117,6.14191,6.13758,6.13796,17000000.0
2005-09-20 20:37:00,6.13795,6.13887,6.13614,6.13724,14000000.0
2005-09-20 20:38:00,6.13828,6.13919,6.13642,6.139,16000000.0
2005-09-20 20:39:00,6.13892,6.13909,6.13761,6.13837,14000000.0
2005-09-20 20:40:00,6.139,6.139,6.13646,6.13703,17000000.0
2005-09-20 20:41:00,6.13682,6.1371,6.13564,6.13598,16000000.0
2005-09-20 20:42:00,6.13747,6.14132,6.13747,6.14096,22000000.0
2005-09-20 20:43:00,6.14133,6.14135,6.13894,6.13894,18000000.0
2005-09-20 20:44:00,6.1393,6.14018,6.13837,6.13856,16000000.0
2005-09-20 20:45:00,6.13792,6.13904,6.13771,6.13814,8000000.0
2005-09-20 20:46:00,6.13798,6.13875,6.13729,6.13753,19000000.0
2005-09-20 20:47:00,6.13876,6.13978,6.13785,6.13941,12000000.0
2005-09-20 20:48:00,6.13924,6.13984,6.13887,6.13887,9000000.0
2005-09-20 20:49:00,6.13852,6.14046,6.13852,6.14046,19000000.0
2005-09-20 20:50:00,6.14061,6.14165,6.13875,6.14165,15000000.0
2005-09-20 20:51:00,6.14228,6.14355,6.14228,6.14355,9000000.0
2005-09-20 20:52:00,6.14363,6.14387,6.14225,6.14259,11000000.0
2005-09-20 20:53:00,6.14234,6.14234,6.14064,6.14193,15000000.0
2005-09-20 20:54:00,6.14228,6.14312,6.14161,6.14216,12000000.0
2005-09-20 20:55:00,6.14253,6.14452,6.14253,6.14387,18000000.0
2005-09-20 20:56:00,6.14378,6.14396,6.14252,6.14396,12000000.0
2005-09-20 20:57:00,6.14362,6.14443,6.14302,6.14362,13000000.0
2005-09-20 20:58:00,6.14286,6.14425,6.142,6.142,11000000.0
2005-09-20 20:59:00,6.14236,6.14309,6.14031,6.14285,11000000.0
2005-09-20 21:00:00,6.1439,6.14462,6.14336,6.14398,17000000.0
2005-09-20 21:01:00,6.14532,6.14532,6.14339,6.14339,10000000.0
2005-09-20 21:02:00,6.14302,6.14608,6.14302,6.14608,8000000.0
2005-09-20 21:03:00,6.14617,6.1481,6.14567,6.1469,19000000.0
2005-09-20 21:04:00,6.14731,6.14842,6.14713,6.14808,18000000.0
2005-09-20 21:05:00,6.1476,6.14823,6.14675,6.14807,14000000.0
2005-09-20 21:06:00,6.14758,6.14911,6.14684,6.14859,12000000.0
2005-09-20 21:07:00,6.14817,6.14817,6.14663,6.14708,10000000.0
2005-09-20 21:08:00,6.1473,6.14802,6.14723,6.14787,14000000.0
2005-09-20 21:09:00,6.14751,6.14776,6.14618,6.14651,16000000.0
2005-09-20 21:10:00,6.14697,6.14856,6.14697,6.1481,15000000.0
2005-09-20 21:11:00,6.14788,6.14826,6.14685,6.14685,13000000.0
2005-09-20 21:12:00,6.14643,6.14783,6.14578,6.14637,10000000.0
2005-09-20 21:13:00,6.14443,6.146,6.14319,6.14487,14000000.0
2005-09-20 21:14:00,6.14455,6.14455,6.1425,6.14389,10000000.0
2005-09-20 21:15:00,6.14332,6.14452,6.14332,6.14449,15000000.0
2005-09-20 21:16:00,6.14339,6.14409,6.14294,6.14393,11000000.0
2005-09-20 21:17:00,6.14472,6.1471,6.14396,6.14564,13000000.0
2005-09-20 21:18:00,6.14699,6.14718,6.14572,6.14625,17000000.0
2005-09-20 21:19:00,6.14577,6.14723,6.14519,6.14723,12000000.0
2005-09-20 21:20:00,6.14598,6.14859,6.14598,6.14845,14000000.0
2005-09-20 21:21:00,6.14756,6.14836,6.14709,6.14785,11000000.0
2005-09-20 21:22:00,6.14728,6.14787,6.14669,6.1475,9000000.0
2005-09-20 21:23:00,6.14746,6.14843,6.14737,6.14843,7000000.0
2005-09-20 21:24:00,6.14832,6.14837,6.14775,6.14792,11000000.0
2005-09-20 21:25:00,6.14818,6.14885,6.14814,6.14885,7000000.0
2005-09-20 21:26:00,6.14838,6.14935,6.14724,6.14843,13000000.0
2005-09-20 21:27:00,6.1476,6.14823,6.14752,6.14766,11000000.0
2005-09-20 21:28:00,6.14762,6.14772,6.14631,6.14751,15000000.0
2005-09-20 21:29:00,6.1477,6.14831,6.14676,6.14769,12000000.0
2005-09-20 21:30:00,6.14735,6.14772,6.14714,6.14757,10000000.0
2005-09-20 21:31:00,6.14755,6.14854,6.14696,6.14854,10000000.0
2005-09-20 21:32:00,6.14815,6.14892,6.14782,6.14861,12000000.0
2005-09-20 21:33:00,6.14868,6.14868,6.14766,6.14825,19000000.0
2005-09-20 21:34:00,6.14785,6.14785,6.14716,6.1477,8000000.0
2005-09-20 21:35:00,6.14718,6.14776,6.14655,6.14697,20000000.0
2005-09-20 21:36:00,6.14621,6.14751,6.14613,6.14726,19000000.0
2005-09-20 21:37:00,6.14671,6.14747,6.14597,6.14604,19000000.0
2005-09-20 21:38:00,6.1457,6.14654,6.14555,6.14614,13000000.0
2005-09-20 21:39:00,6.14609,6.1462,6.14508,6.14575,17000000.0
2005-09-20 21:40:00,6.14541,6.14643,6.14485,6.14628,7000000.0
2005-09-20 21:41:00,6.14536,6.14592,6.14478,6.14571,11000000.0
2005-09-20 21:42:00,6.14655,6.14741,6.14512,6.1468,18000000.0
2005-09-20 21:43:00,6.14714,6.14756,6.146,6.14616,13000000.0
2005-09-20 21:44:00,6.14704,6.14785,6.14595,6.14724,16000000.0
2005-09-20 21:45:00,6.14606,6.14688,6.1459,6.14602,11000000.0
2005-09-20 21:46:00,6.14612,6.14708,6.14474,6.14474,13000000.0
2005-09-20 21:47:00,6.14581,6.147,6.14496,6.14568,13000000.0
2005-09-20 21:48:00,6.14621,6.14684,6.1461,6.14683,17000000.0
2005-09-20 21:49:00,6.14675,6.14675,6.14597,6.14597,8000000.0
2005-09-20 21:50:00,6.14599,6.14617,6.14583,6.14608,11000000.0
2005-09-20 21:51:00,6.14606,6.14661,6.14488,6.1455,13000000.0
2005-09-20 21:52:00,6.14574,6.14719,6.14574,6.14607,13000000.0
2005-09-20 21:53:00,6.14473,6.14552,6.14467,6.14504,14000000.0
2005-09-20 21:54:00,6.1451,6.14523,6.14375,6.14375,11000000.0
2005-09-20 21:55:00,6.14358,6.14524,6.14358,6.14426,17000000.0
2005-09-20 21:56:00,6.14455,6.14455,6.14363,6.14451,12000000.0
2005-09-20 21:57:00,6.14466,6.14559,6.14424,6.14504,16000000.0
2005-09-20 21:58:00,6.14547,6.14562,6.14485,6.14488,9000000.0
2005-09-20 21:59:00,6.145,6.1453,6.14379,6.14388,18000000.0
2005-09-20 22:00:00,6.1436,6.1468,6.1436,6.14486,13000000.0
2005-09-20 22:01:00,6.14374,6.14424,6.14344,6.14413,11000000.0
2005-09-20 22:02:00,6.14445,6.14445,6.14413,6.14414,17000000.0
2005-09-20 22:03:00,6.14445,6.1447,6.14363,6.14363,23000000.0
2005-09-20 22:04:00,6.1437,6.14446,6.1437,6.14442,15000000.0
2005-09-20 22:05:00,6.14441,6.14562,6.14441,6.14562,14000000.0
2005-09-20 22:06:00,6.14599,6.14668,6.14487,6.14605,15000000.0
2005-09-20 22:07:00,6.14551,6.14551,6.14458,6.14497,9000000.0
2005-09-20 22:08:00,6.14528,6.14645,6.14517,6.14638,18000000.0
2005-09-20 22:09:00,6.14624,6.14664,6.1444,6.1444,11000000.0
2005-09-20 22:10:00,6.14461,6.14572,6.14445,6.14527,7000000.0
2005-09-20 22:11:00,6.14501,6.14614,6.14501,6.14585,8000000.0
2005-09-20 22:12:00,6.1454,6.14677,6.1454,6.14677,16000000.0
2005-09-20 22:13:00,6.1457,6.14708,6.14539,6.14708,24000000.0
2005-09-20 22:14:00,6.14652,6.14652,6.1452,6.14613,9000000.0
2005-09-20 22:15:00,6.1463,6.14652,6.14507,6.14584,10000000.0
2005-09-20 22:16:00,6.14547,6.14655,6.14493,6.14498,13000000.0
2005-09-20 22:17:00,6.14438,6.14448,6.14416,6.14423,20000000.0
2005-09-20 22:18:00,6.14436,6.14685,6.14423,6.14685,11000000.0
2005-09-20 22:19:00,6.14677,6.14742,6.14598,6.14703,15000000.0
2005-09-20 22:20:00,6.14699,6.14768,6.14643,6.14768,16000000.0
2005-09-20 22:21:00,6.14789,6.14789,6.14687,6.14764,12000000.0
2005-09-20 22:22:00,6.14741,6.14823,6.14677,6.14805,14000000.0
2005-09-20 22:23:00,6.14778,6.14778,6.14739,6.14742,11000000.0
2005-09-20 22:24:00,6.14755,6.14759,6.14729,6.14748,16000000.0
2005-09-20 22:25:00,6.14761,6.1501,6.1473,6.14982,14000000.0
2005-09-20 22:26:00,6.15048,6.15048,6.14872,6.14935,10000000.0
2005-09-20 22:27:00,6.14932,6.15038,6.1485,6.14995,14000000.0
2005-09-20 22:28:00,6.15074,6.15149,6.15002,6.15089,12000000.0
2005-09-20 22:29:00,6.1502,6.15135,6.14961,6.15135,13000000.0
2005-09-20 22:30:00,6.15089,6.15147,6.15034,6.15108,8000000.0
2005-09-20 22:31:00,6.15104,6.15149,6.15023,6.15023,11000000.0
2005-09-20 22:32:00,6.15068,6.15148,6.14984,6.15148,20000000.0
2005-09-20 22:33:00,6.15133,6.15194,6.15088,6.15149,11000000.0
2005-09-20 22:34:00,6.15236,6.15264,6.15118,6.15154,10000000.0
2005-09-20 22:35:00,6.15243,6.15243,6.15056,6.15174,13000000.0
2005-09-20 22:36:00,6.15122,6.15172,6.15069,6.15148,9000000.0
2005-09-20 22:37:00,6.15142,6.15197,6.1507,6.15094,13000000.0
2005-09-20 22:38:00,6.15149,6.15181,6.15043,6.15043,9000000.0
2005-09-20 22:39:00,6.14981,6.15057,6.14916,6.14954,12000000.0
2005-09-20 22:40:00,6.15073,6.15113,6.14922,6.14986,9000000.0
2005-09-20 22:41:00,6.14989,6.15024,6.14885,6.14931,14000000.0
2005-09-20 22:42:00,6.14927,6.15019,6.14831,6.14928,13000000.0
2005-09-20 22:43:00,6.14951,6.1499,6.14854,6.14968,12000000.0
2005-09-20 22:44:00,6.14962,6.14966,6.14882,6.14899,15000000.0
2005-09-20 22:45:00,6.15009,6.15093,6.14953,6.15093,13000000.0
2005-09-20 22:46:00,6.15013,6.1509,6.14946,6.14946,14000000.0
2005-09-20 22:47:00,6.14985,6.15093,6.14985,6.15051,15000000.0
2005-09-20 22:48:00,6.15099,6.15157,6.1503,6.15102,13000000.0
2005-09-20 22:49:00,6.15004,6.15125,6.1497,6.1497,13000000.0
2005-09-20 22:50:00,6.14986,6.15135,6.14986,6.15072,15000000.0
2005-09-20 22:51:00,6.15084,6.15147,6.15043,6.15093,14000000.0
2005-09-20 22:52:00,6.15096,6.15096,6.15002,6.15042,9000000.0
2005-09-20 22:53:00,6.15028,6.15037,6.14954,6.15009,15000000.0
2005-09-20 22:54:00,6.14915,6.15015,6.14897,6.14897,17000000.0
2005-09-20 22:55:00,6.14891,6.14996,6.14875,6.14875,16000000.0
2005-09-20 22:56:00,6.14915,6.15053,6.14915,6.15033,13000000.0
2005-09-20 22:57:00,6.15032,6.15039,6.14978,6.14983,8000000.0
2005-09-20 22:58:00,6.1507,6.15093,6.15005,6.15035,8000000.0
2005-09-20 22:59:00,6.15063,6.15087,6.14971,6.1507,19000000.0
2005-09-20 23:00:00,6.15069,6.1513,6.14976,6.1513,10000000.0
2005-09-20 23:01:00,6.15039,6.15051,6.14924,6.14959,7000000.0
2005-09-20 23:02:00,6.1505,6.15115,6.14968,6.14968,15000000.0
2005-09-20 23:03:00,6.15007,6.15111,6.15007,6.1511,17000000.0
2005-09-20 23:04:00,6.1496,6.15046,6.14937,6.14972,19000000.0
2005-09-20 23:05:00,6.1495,6.14973,6.14783,6.14783,9000000.0
2005-09-20 23:06:00,6.14787,6.14938,6.14774,6.14774,12000000.0
2005-09-20 23:07:00,6.14778,6.14847,6.1476,6.14847,14000000.0
2005-09-20 23:08:00,6.14863,6.14932,6.14786,6.14908,16000000.0
2005-09-20 23:09:00,6.14831,6.14906,6.14819,6.14851,9000000.0
2005-09-20 23:10:00,6.14889,6.15056,6.14889,6.15051,12000000.0
2005-09-20 23:11:00,6.14995,6.15144,6.14973,6.14976,14000000.0
2005-09-20 23:12:00,6.14978,6.15038,6.14879,6.14879,7000000.0
2005-09-20 23:13:00,6.14877,6.15032,6.14877,6.15032,14000000.0
2005-09-20 23:14:00,6.14996,6.14999,6.14925,6.14925,19000000.0
2005-09-20 23:15:00,6.14843,6.1506,6.14833,6.1506,13000000.0
2005-09-20 23:16:00,6.15061,6.15061,6.14873,6.14873,15000000.0
2005-09-20 23:17:00,6.14887,6.15013,6.14887,6.15002,11000000.0
2005-09-20 23:18:00,6.15054,6.15199,6.15031,6.15098,12000000.0
2005-09-20 23:19:00,6.15053,6.15063,6.14909,6.14987,14000000.0
2005-09-20 23:20:00,6.14918,6.15018,6.14887,6.14942,19000000.0
2005-09-20 23:21:00,6.14921,6.14932,6.14875,6.14928,7000000.0
2005-09-20 23:22:00,6.14934,6.1494,6.14846,6.14929,15000000.0
2005-09-20 23:23:00,6.14948,6.14986,6.14876,6.14955,11000000.0
2005-09-20 23:24:00,6.1495,6.1497,6.14904,6.14928,14000000.0
2005-09-20 23:25:00,6.14943,6.14962,6.14843,6.14909,11000000.0
2005-09-20 23:26:00,6.14796,6.14995,6.14787,6.1485,14000000.0
2005-09-20 23:27:00,6.14785,6.14831,6.14755,6.14831,11000000.0
2005-09-20 23:28:00,6.14833,6.14961,6.14825,6.14961,12000000.0
2005-09-20 23:29:00,6.14962,6.15049,6.14921,6.14976,16000000.0
2005-09-20 23:30:00,6.14984,6.15011,6.14908,6.15006,20000000.0
2005-09-20 23:31:00,6.15006,6.15036,6.14917,6.14917,11000000.0
2005-09-20 23:32:00,6.1493,6.15003,6.14908,6.1496,16000000.0
2005-09-20 23:33:00,6.14903,6.14913,6.14782,6.14853,12000000.0
2005-09-20 23:34:00,6.1485,6.1485,6.14593,6.14735,13000000.0
2005-09-20 23:35:00,6.14815,6.1491,6.14769,6.14808,9000000.0
2005-09-20 23:36:00,6.14732,6.1481,6.14711,6.1472,9000000.0
2005-09-20 23:37:00,6.14699,6.1477,6.14671,6.14728,14000000.0
2005-09-20 23:38:00,6.14688,6.14753,6.1465,6.14753,13000000.0
2005-09-20 23:39:00,6.14801,6.14884,6.14603,6.14834,17000000.0
2005-09-20 23:40:00,6.14879,6.14946,6.14771,6.14796,12000000.0
2005-09-20 23:41:00,6.14813,6.14859,6.14738,6.14834,17000000.0
2005-09-20 23:42:00,6.14857,6.14884,6.14731,6.14772,22000000.0
2005-09-20 23:43:00,6.14798,6.1486,6.14705,6.14747,15000000.0
2005-09-20 23:44:00,6.14785,6.14848,6.14742,6.14746,14000000.0
2005-09-20 23:45:00,6.14679,6.14724,6.14624,6.14721,20000000.0
2005-09-20 23:46:00,6.14714,6.14714,6.14661,6.14714,14000000.0
2005-09-20 23:47:00,6.14734,6.14738,6.14606,6.14606,10000000.0
2005-09-20 23:48:00,6.14582,6.14782,6.14525,6.14584,18000000.0
2005-09-20 23:49:00,6.14555,6.14864,6.14555,6.14672,14000000.0
2005-09-20 23:50:00,6.14714,6.1494,6.14691,6.14735,13000000.0
2005-09-20 23:51:00,6.1475,6.14899,6.1475,6.14872,8000000.0
2005-09-20 23:52:00,6.14849,6.1489,6.14808,6.14852,16000000.0
2005-09-20 23:53:00,6.14848,6.14892,6.14787,6.14871,18000000.0
2005-09-20 23:54:00,6.14814,6.14878,6.14735,6.14735,12000000.0
2005-09-20 23:55:00,6.14694,6.1477,6.14688,6.1477,19000000.0
2005-09-20 23:56:00,6.14731,6.14779,6.1465,6.14779,14000000.0
2005-09-20 23:57:00,6.1484,6.14915,6.14798,6.14867,16000000.0
2005-09-20 23:58:00,6.14855,6.14883,6.14795,6.14857,13000000.0
2005-09-20 23:59:00,6.14846,6.14874,6.14767,6.14768,14000000.0
2005-09-21 00:00:00,6.1478,6.14852,6.14773,6.14841,17000000.0
2005-09-21 00:01:00,6.14881,6.15008,6.14881,6.15008,12000000.0
2005-09-21 00:02:00,6.14987,6.14987,6.14811,6.14843,15000000.0
2005-09-21 00:03:00,6.1487,6.1504,6.14843,6.14973,14000000.0
2005-09-21 00:04:00,6.14977,6.15039,6.14863,6.14988,12000000.0
2005-09-21 00:05:00,6.14919,6.14919,6.14871,6.14887,12000000.0
2005-09-21 00:06:00,6.14919,6.15007,6.14869,6.15,12000000.0
2005-09-21 00:07:00,6.15072,6.15072,6.14962,6.15029,11000000.0
2005-09-21 00:08:00,6.15036,6.15113,6.14956,6.14956,15000000.0
2005-09-21 00:09:00,6.14974,6.15097,6.14951,6.14962,12000000.0
2005-09-21 00:10:00,6.14814,6.1503,6.14814,6.15005,19000000.0
2005-09-21 00:11:00,6.15018,6.15094,6.14991,6.15041,8000000.0
2005-09-21 00:12:00,6.15063,6.15176,6.15061,6.1515,9000000.0
2005-09-21 00:13:00,6.1514,6.15183,6.15062,6.15112,13000000.0
2005-09-21 00:14:00,6.15091,6.15121,6.1501,6.15027,14000000.0
2005-09-21 00:15:00,6.1503,6.15185,6.1501,6.15041,12000000.0
2005-09-21 00:16:00,6.14995,6.15025,6.14995,6.15019,12000000.0
2005-09-21 00:17:00,6.15047,6.15223,6.15045,6.15223,10000000.0
2005-09-21 00:18:00,6.15235,6.15243,6.15105,6.15105,19000000.0
2005-09-21 00:19:00,6.15104,6.15214,6.15104,6.15178,12000000.0
2005-09-21 00:20:00,6.15141,6.15141,6.15065,6.1509,11000000.0
2005-09-21 00:21:00,6.15164,6.15247,6.15071,6.15071,14000000.0
2005-09-21 00:22:00,6.15054,6.15189,6.15054,6.15164,13000000.0
2005-09-21 00:23:00,6.15101,6.15148,6.15011,6.15148,13000000.0
2005-09-21 00:24:00,6.15197,6.15197,6.15078,6.15144,9000000.0
2005-09-21 00:25:00,6.15057,6.15098,6.14932,6.15039,13000000.0
2005-09-21 00:26:00,6.14935,6.15001,6.1487,6.1493,14000000.0
2005-09-21 00:27:00,6.14965,6.15164,6.14962,6.1508,15000000.0
2005-09-21 00:28:00,6.15104,6.15104,6.15033,6.15048,7000000.0
2005-09-21 00:29:00,6.15024,6.1505,6.14889,6.14889,17000000.0
2005-09-21 00:30:00,6.1487,6.14972,6.1487,6.14955,9000000.0
2005-09-21 00:31:00,6.14946,6.14948,6.14873,6.14948,13000000.0
2005-09-21 00:32:00,6.14943,6.14982,6.1489,6.14972,8000000.0
2005-09-21 00:33:00,6.14961,6.15044,6.14934,6.14962,19000000.0
2005-09-21 00:34:00,6.14912,6.15003,6.14863,6.1489,15000000.0
2005-09-21 00:35:00,6.14896,6.14992,6.14854,6.14975,12000000.0
2005-09-21 00:36:00,6.15005,6.15047,6.14937,6.15041,15000000.0
2005-09-21 00:37:00,6.15078,6.15208,6.15043,6.15208,15000000.0
2005-09-21 00:38:00,6.15019,6.15063,6.14911,6.14987,18000000.0
2005-09-21 00:39:00,6.14963,6.14991,6.14882,6.14973,20000000.0
2005-09-21 00:40:00,6.14982,6.15003,6.14955,6.14986,10000000.0
2005-09-21 00:41:00,6.14981,6.15003,6.14978,6.15001,9000000.0
2005-09-21 00:42:00,6.15045,6.15118,6.15043,6.15111,16000000.0
2005-09-21 00:43:00,6.15079,6.15121,6.14989,6.14998,16000000.0
2005-09-21 00:44:00,6.15036,6.15055,6.1494,6.14966,10000000.0
2005-09-21 00:45:00,6.15002,6.15066,6.14981,6.15043,16000000.0
2005-09-21 00:46:00,6.15018,6.15018,6.14913,6.15017,12000000.0
2005-09-21 00:47:00,6.15034,6.15097,6.15004,6.15088,8000000.0
2005-09-21 00:48:00,6.15107,6.1518,6.15043,6.15043,16000000.0
2005-09-21 00:49:00,6.15033,6.15123,6.15008,6.15123,11000000.0
2005-09-21 00:50:00,6.15072,6.15083,6.14974,6.15002,9000000.0
2005-09-21 00:51:00,6.15019,6.15067,6.15013,6.15047,9000000.0
2005-09-21 00:52:00,6.15023,6.15041,6.14929,6.14929,18000000.0
2005-09-21 00:53:00,6.14918,6.14955,6.14872,6.1494,12000000.0
2005-09-21 00:54:00,6.14942,6.15063,6.14913,6.15003,12000000.0
2005-09-21 00:55:00,6.15035,6.15053,6.14908,6.14908,11000000.0
2005-09-21 00:56:00,6.14836,6.15096,6.14836,6.15009,14000000.0
2005-09-21 00:57:00,6.14977,6.1498,6.14957,6.14957,15000000.0
2005-09-21 00:58:00,6.14964,6.15066,6.1487,6.1487,9000000.0
2005-09-21 00:59:00,6.14861,6.14972,6.14832,6.14916,17000000.0
2005-09-21 01:00:00,6.14946,6.15048,6.14919,6.15007,12000000.0
2005-09-21 01:01:00,6.14974,6.15022,6.14929,6.15022,15000000.0
2005-09-21 01:02:00,6.1504,6.15084,6.14992,6.15014,10000000.0
2005-09-21 01:03:00,6.14928,6.14999,6.14881,6.14928,13000000.0
2005-09-21 01:04:00,6.14919,6.14974,6.14919,6.14942,13000000.0
2005-09-21 01:05:00,6.14951,6.15018,6.14925,6.14967,13000000.0
2005-09-21 01:06:00,6.14962,6.15024,6.14922,6.15011,12000000.0
2005-09-21 01:07:00,6.15098,6.15098,6.14911,6.14974,13000000.0
2005-09-21 01:08:00,6.14968,6.15034,6.14968,6.15034,15000000.0
2005-09-21 01:09:00,6.15036,6.15036,6.14894,6.14894,17000000.0
2005-09-21 01:10:00,6.14886,6.15,6.14886,6.15,10000000.0
2005-09-21 01:11:00,6.15019,6.15029,6.15008,6.15025,11000000.0
2005-09-21 01:12:00,6.15058,6.15084,6.14995,6.14995,10000000.0
2005-09-21 01:13:00,6.14989,6.1511,6.14979,6.15033,11000000.0
2005-09-21 01:14:00,6.14976,6.14998,6.14916,6.1494,13000000.0
2005-09-21 01:15:00,6.14911,6.1499,6.14897,6.14981,9000000.0
2005-09-21 01:16:00,6.14982,6.14994,6.14853,6.14907,12000000.0
2005-09-21 01:17:00,6.14878,6.14917,6.14784,6.14812,11000000.0
2005-09-21 01:18:00,6.14888,6.1496,6.1482,6.1482,12000000.0
2005-09-21 01:19:00,6.14823,6.14911,6.14822,6.14834,19000000.0
2005-09-21 01:20:00,6.14844,6.14955,6.14844,6.14937,11000000.0
2005-09-21 01:21:00,6.14956,6.15007,6.14845,6.14845,12000000.0
2005-09-21 01:22:00,6.14869,6.14934,6.14838,6.14931,9000000.0
2005-09-21 01:23:00,6.1491,6.14976,6.14829,6.14878,13000000.0
2005-09-21 01:24:00,6.14887,6.14923,6.14819,6.14819,14000000.0
2005-09-21 01:25:00,6.14771,6.14926,6.14771,6.14905,11000000.0
2005-09-21 01:26:00,6.14961,6.14992,6.14868,6.14953,10000000.0
2005-09-21 01:27:00,6.14953,6.14996,6.14822,6.14822,17000000.0
2005-09-21 01:28:00,6.14808,6.14934,6.14793,6.14814,13000000.0
2005-09-21 01:29:00,6.14919,6.14925,6.14797,6.1485,19000000.0
2005-09-21 01:30:00,6.14823,6.14879,6.14733,6.14771,15000000.0
2005-09-21 01:31:00,6.14846,6.14965,6.14806,6.14872,15000000.0
2005-09-21 01:32:00,6.14891,6.15014,6.14891,6.14919,12000000.0
2005-09-21 01:33:00,6.14781,6.15024,6.14781,6.15024,8000000.0
2005-09-21 01:34:00,6.14923,6.14932,6.14828,6.14878,18000000.0
2005-09-21 01:35:00,6.14873,6.14918,6.14825,6.14863,12000000.0
2005-09-21 01:36:00,6.14847,6.14907,6.14845,6.14869,16000000.0
2005-09-21 01:37:00,6.14842,6.14852,6.14787,6.14791,15000000.0
2005-09-21 01:38:00,6.1478,6.14915,6.14748,6.14915,18000000.0
2005-09-21 01:39:00,6.14957,6.15147,6.14941,6.15147,10000000.0
2005-09-21 01:40:00,6.15046,6.15078,6.14983,6.15038,11000000.0
2005-09-21 01:41:00,6.1509,6.15099,6.14944,6.14944,16000000.0
2005-09-21 01:42:00,6.14948,6.15066,6.14948,6.15037,14000000.0
2005-09-21 01:43:00,6.14991,6.15008,6.14941,6.14995,16000000.0
2005-09-21 01:44:00,6.14985,6.15017,6.149,6.149,15000000.0
2005-09-21 01:45:00,6.14954,6.14987,6.14804,6.14869,16000000.0
2005-09-21 01:46:00,6.14829,6.14919,6.14823,6.14838,9000000.0
2005-09-21 01:47:00,6.1477,6.14869,6.1477,6.14869,17000000.0
2005-09-21 01:48:00,6.1493,6.14989,6.14815,6.14815,16000000.0
2005-09-21 01:49:00,6.14832,6.14896,6.14787,6.14896,10000000.0
2005-09-21 01:50:00,6.14917,6.14917,6.148,6.14879,11000000.0
2005-09-21 01:51:00,6.14877,6.14955,6.14835,6.14929,12000000.0
2005-09-21 01:52:00,6.14901,6.15,6.14877,6.14987,12000000.0
2005-09-21 01:53:00,6.14971,6.14974,6.14916,6.14974,18000000.0
2005-09-21 01:54:00,6.14994,6.15046,6.14957,6.14991,14000000.0
2005-09-21 01:55:00,6.14952,6.14995,6.1492,6.14961,18000000.0
2005-09-21 01:56:00,6.14947,6.15036,6.14941,6.15004,8000000.0
2005-09-21 01:57:00,6.14974,6.15037,6.14897,6.14909,13000000.0
2005-09-21 01:58:00,6.14863,6.15006,6.14863,6.14946,11000000.0
2005-09-21 01:59:00,6.14882,6.1498,6.14864,6.14871,11000000.0
2005-09-21 02:00:00,6.14892,6.15012,6.14892,6.14903,16000000.0
2005-09-21 02:01:00,6.1496,6.15,6.14896,6.149,21000000.0
2005-09-21 02:02:00,6.14905,6.15025,6.14905,6.15,10000000.0
2005-09-21 02:03:00,6.15065,6.15099,6.14983,6.15068,8000000.0
2005-09-21 02:04:00,6.15099,6.15115,6.15033,6.15065,14000000.0
2005-09-21 02:05:00,6.15,6.15143,6.14974,6.15029,14000000.0
2005-09-21 02:06:00,6.14983,6.15047,6.14949,6.15028,15000000.0
2005-09-21 02:07:00,6.14934,6.15082,6.14934,6.15052,10000000.0
2005-09-21 02:08:00,6.1502,6.15041,6.14909,6.14909,16000000.0
2005-09-21 02:09:00,6.14935,6.15,6.14901,6.14966,18000000.0
2005-09-21 02:10:00,6.14941,6.14968,6.1487,6.14934,16000000.0
2005-09-21 02:11:00,6.14978,6.15073,6.14978,6.15015,14000000.0
2005-09-21 02:12:00,6.15056,6.1508,6.14996,6.15015,10000000.0
2005-09-21 02:13:00,6.15001,6.15108,6.14982,6.15052,15000000.0
2005-09-21 02:14:00,6.15035,6.15035,6.14892,6.14892,19000000.0
2005-09-21 02:15:00,6.14924,6.15058,6.14886,6.14953,12000000.0
2005-09-21 02:16:00,6.14939,6.15028,6.14893,6.14945,18000000.0
2005-09-21 02:17:00,6.15026,6.1506,6.14955,6.14955,14000000.0
2005-09-21 02:18:00,6.14925,6.14958,6.14923,6.1495,12000000.0
2005-09-21 02:19:00,6.14936,6.1501,6.14908,6.14979,14000000.0
2005-09-21 02:20:00,6.14975,6.15023,6.14898,6.14898,13000000.0
2005-09-21 02:21:00,6.14901,6.14967,6.14887,6.14963,15000000.0
2005-09-21 02:22:00,6.14911,6.14936,6.14791,6.14806,13000000.0
2005-09-21 02:23:00,6.1482,6.14916,6.14808,6.14889,16000000.0
2005-09-21 02:24:00,6.14849,6.14855,6.14748,6.14783,17000000.0
2005-09-21 02:25:00,6.14849,6.14849,6.14692,6.14751,10000000.0
2005-09-21 02:26:00,6.14662,6.14755,6.14575,6.14603,13000000.0
2005-09-21 02:27:00,6.14658,6.14658,6.14526,6.14563,7000000.0
2005-09-21 02:28:00,6.14522,6.14575,6.14457,6.14547,9000000.0
2005-09-21 02:29:00,6.14501,6.1453,6.14377,6.14518,20000000.0
2005-09-21 02:30:00,6.14443,6.14472,6.14379,6.14403,11000000.0
2005-09-21 02:31:00,6.14317,6.14317,6.14188,6.14273,9000000.0
2005-09-21 02:32:00,6.14281,6.14359,6.14212,6.14336,13000000.0
2005-09-21 02:33:00,6.14203,6.14388,6.14203,6.14219,14000000.0
2005-09-21 02:34:00,6.14201,6.14351,6.14201,6.14274,17000000.0
2005-09-21 02:35:00,6.14242,6.14249,6.14166,6.1421,15000000.0
2005-09-21 02:36:00,6.14213,6.14332,6.14149,6.14236,14000000.0
2005-09-21 02:37:00,6.14267,6.14286,6.14096,6.14118,13000000.0
2005-09-21 02:38:00,6.14062,6.14136,6.1397,6.14136,14000000.0
2005-09-21 02:39:00,6.14071,6.14146,6.13964,6.14076,15000000.0
2005-09-21 02:40:00,6.1408,6.14234,6.1408,6.142,12000000.0
2005-09-21 02:41:00,6.14177,6.14214,6.14078,6.14111,13000000.0
2005-09-21 02:42:00,6.14104,6.14192,6.14066,6.14149,16000000.0
2005-09-21 02:43:00,6.14217,6.14307,6.14175,6.14252,18000000.0
2005-09-21 02:44:00,6.14224,6.14224,6.13976,6.14068,10000000.0
2005-09-21 02:45:00,6.14096,6.14106,6.1397,6.14053,14000000.0
2005-09-21 02:46:00,6.14003,6.14052,6.13955,6.13988,18000000.0
2005-09-21 02:47:00,6.14012,6.14064,6.13925,6.13978,17000000.0
2005-09-21 02:48:00,6.14006,6.14038,6.13958,6.13983,7000000.0
2005-09-21 02:49:00,6.14046,6.14065,6.13969,6.14038,13000000.0
2005-09-21 02:50:00,6.14034,6.14058,6.13947,6.13978,14000000.0
2005-09-21 02:51:00,6.1401,6.14106,6.14007,6.14031,15000000.0
2005-09-21 02:52:00,6.13962,6.1404,6.13914,6.13944,15000000.0
2005-09-21 02:53:00,6.13849,6.13891,6.13745,6.13891,9000000.0
2005-09-21 02:54:00,6.13905,6.13905,6.13708,6.13868,13000000.0
2005-09-21 02:55:00,6.13913,6.14034,6.13846,6.13962,11000000.0
2005-09-21 02:56:00,6.13943,6.13943,6.13725,6.13725,18000000.0
2005-09-21 02:57:00,6.13821,6.13821,6.13734,6.1375,13000000.0
2005-09-21 02:58:00,6.13794,6.13853,6.1373,6.13853,9000000.0
2005-09-21 02:59:00,6.13797,6.14024,6.13797,6.14024,14000000.0
2005-09-21 03:00:00,6.14013,6.14059,6.13948,6.13963,11000000.0
2005-09-21 03:01:00,6.14053,6.14053,6.13867,6.13916,11000000.0
2005-09-21 03:02:00,6.13896,6.13952,6.13867,6.13952,11000000.0
2005-09-21 03:03:00,6.13922,6.13983,6.13873,6.13943,23000000.0
2005-09-21 03:04:00,6.13896,6.1402,6.13882,6.14017,11000000.0
2005-09-21 03:05:00,6.14018,6.14058,6.13921,6.14026,17000000.0
2005-09-21 03:06:00,6.14002,6.14038,6.13974,6.14038,9000000.0
2005-09-21 03:07:00,6.14043,6.14083,6.13962,6.13972,15000000.0
2005-09-21 03:08:00,6.13998,6.14034,6.13903,6.1397,12000000.0
2005-09-21 03:09:00,6.13916,6.13988,6.13916,6.13957,15000000.0
2005-09-21 03:10:00,6.13888,6.14011,6.13888,6.13974,19000000.0
2005-09-21 03:11:00,6.1401,6.14034,6.13916,6.14002,15000000.0
2005-09-21 03:12:00,6.14056,6.14056,6.1393,6.13971,18000000.0
2005-09-21 03:13:00,6.13973,6.14046,6.13916,6.14044,18000000.0
2005-09-21 03:14:00,6.13933,6.14111,6.13933,6.13999,10000000.0
2005-09-21 03:15:00,6.13957,6.13987,6.13938,6.1397,7000000.0
2005-09-21 03:16:00,6.13998,6.14003,6.13939,6.13991,8000000.0
2005-09-21 03:17:00,6.13972,6.14,6.13897,6.13899,10000000.0
2005-09-21 03:18:00,6.13905,6.1403,6.13887,6.13887,15000000.0
2005-09-21 03:19:00,6.13852,6.13923,6.13839,6.13918,10000000.0
2005-09-21 03:20:00,6.13914,6.13914,6.13816,6.13847,16000000.0
2005-09-21 03:21:00,6.13818,6.13864,6.13818,6.13864,11000000.0
2005-09-21 03:22:00,6.13877,6.13961,6.1376,6.13961,10000000.0
2005-09-21 03:23:00,6.13878,6.13886,6.13788,6.13853,12000000.0
2005-09-21 03:24:00,6.13866,6.13911,6.13799,6.1386,13000000.0
2005-09-21 03:25:00,6.13836,6.13911,6.13819,6.13838,11000000.0
2005-09-21 03:26:00,6.13957,6.13957,6.1379,6.13878,13000000.0
2005-09-21 03:27:00,6.13903,6.14004,6.13818,6.13921,14000000.0
2005-09-21 03:28:00,6.13901,6.13908,6.13822,6.13878,18000000.0
2005-09-21 03:29:00,6.1406,6.1406,6.13827,6.13926,15000000.0
2005-09-21 03:30:00,6.13901,6.13955,6.13848,6.13901,10000000.0
2005-09-21 03:31:00,6.13876,6.13918,6.13823,6.13901,13000000.0
2005-09-21 03:32:00,6.13926,6.13973,6.13836,6.1392,16000000.0
2005-09-21 03:33:00,6.13915,6.13923,6.13834,6.13836,13000000.0
2005-09-21 03:34:00,6.1382,6.13932,6.13816,6.13895,16000000.0
2005-09-21 03:35:00,6.13926,6.13934,6.13804,6.13804,10000000.0
2005-09-21 03:36:00,6.13799,6.1391,6.13767,6.13794,11000000.0
2005-09-21 03:37:00,6.13824,6.13824,6.13736,6.13745,13000000.0
2005-09-21 03:38:00,6.13723,6.13821,6.13641,6.13758,13000000.0
2005-09-21 03:39:00,6.13758,6.13902,6.13754,6.13848,13000000.0
2005-09-21 03:40:00,6.13792,6.13889,6.13752,6.13755,12000000.0
2005-09-21 03:41:00,6.13795,6.13892,6.13757,6.13789,16000000.0
2005-09-21 03:42:00,6.13882,6.13928,6.1383,6.13867,21000000.0
2005-09-21 03:43:00,6.14002,6.14002,6.13841,6.1385,18000000.0
2005-09-21 03:44:00,6.13787,6.13878,6.13764,6.13862,15000000.0
2005-09-21 03:45:00,6.13739,6.13866,6.13739,6.13804,9000000.0
2005-09-21 03:46:00,6.13743,6.13876,6.13743,6.13799,8000000.0
2005-09-21 03:47:00,6.13677,6.13813,6.13653,6.13747,11000000.0
2005-09-21 03:48:00,6.13813,6.13841,6.13745,6.13787,9000000.0
2005-09-21 03:49:00,6.1376,6.1376,6.13653,6.13708,16000000.0
2005-09-21 03:50:00,6.13583,6.13664,6.13481,6.13577,19000000.0
2005-09-21 03:51:00,6.13595,6.13608,6.13498,6.13547,9000000.0
2005-09-21 03:52:00,6.13556,6.13671,6.13454,6.13581,19000000.0
2005-09-21 03:53:00,6.13511,6.13568,6.13414,6.13414,10000000.0
2005-09-21 03:54:00,6.13368,6.13508,6.13368,6.13413,17000000.0
2005-09-21 03:55:00,6.13363,6.1343,6.13281,6.13392,16000000.0
2005-09-21 03:56:00,6.13347,6.13429,6.13334,6.13389,7000000.0
2005-09-21 03:57:00,6.13393,6.13419,6.13307,6.13374,11000000.0
2005-09-21 03:58:00,6.13374,6.135,6.1333,6.13482,12000000.0
2005-09-21 03:59:00,6.13442,6.13442,6.13279,6.13305,17000000.0
2005-09-21 04:00:00,6.13396,6.13465,6.13362,6.1344,12000000.0
2005-09-21 04:01:00,6.13326,6.13458,6.13302,6.13412,16000000.0
2005-09-21 04:02:00,6.13332,6.13445,6.13331,6.13408,14000000.0
2005-09-21 04:03:00,6.13312,6.13503,6.133,6.13499,12000000.0
2005-09-21 04:04:00,6.13506,6.13548,6.13403,6.13433,16000000.0
2005-09-21 04:05:00,6.13451,6.1353,6.1343,6.1353,13000000.0
2005-09-21 04:06:00,6.13537,6.13578,6.13476,6.13556,16000000.0
2005-09-21 04:07:00,6.13611,6.13748,6.13598,6.136,13000000.0
2005-09-21 04:08:00,6.13625,6.13674,6.13489,6.13509,14000000.0
2005-09-21 04:09:00,6.13653,6.13691,6.13586,6.13616,10000000.0
2005-09-21 04:10:00,6.13571,6.13585,6.13422,6.13531,12000000.0
2005-09-21 04:11:00,6.13492,6.13514,6.13388,6.13456,14000000.0
2005-09-21 04:12:00,6.13453,6.13585,6.13453,6.1347,19000000.0
2005-09-21 04:13:00,6.13472,6.13527,6.1344,6.13497,20000000.0
2005-09-21 04:14:00,6.13478,6.13527,6.13379,6.13447,12000000.0
2005-09-21 04:15:00,6.13395,6.1348,6.13387,6.1348,8000000.0
2005-09-21 04:16:00,6.13502,6.13657,6.13496,6.13526,13000000.0
2005-09-21 04:17:00,6.13531,6.13563,6.13465,6.13486,15000000.0
2005-09-21 04:18:00,6.13468,6.13538,6.13468,6.13531,9000000.0
2005-09-21 04:19:00,6.13495,6.1353,6.13398,6.1353,12000000.0
2005-09-21 04:20:00,6.13533,6.13559,6.13435,6.1352,9000000.0
2005-09-21 04:21:00,6.13515,6.13611,6.13405,6.13491,17000000.0
2005-09-21 04:22:00,6.13459,6.13524,6.13418,6.13436,14000000.0
2005-09-21 04:23:00,6.13454,6.1349,6.13352,6.13352,10000000.0
2005-09-21 04:24:00,6.13302,6.13356,6.13068,6.13222,12000000.0
2005-09-21 04:25:00,6.13273,6.1328,6.13132,6.13226,10000000.0
2005-09-21 04:26:00,6.13231,6.13249,6.13157,6.13226,7000000.0
2005-09-21 04:27:00,6.1315,6.13187,6.12992,6.13078,15000000.0
2005-09-21 04:28:00,6.13055,6.13132,6.13024,6.13131,7000000.0
2005-09-21 04:29:00,6.13143,6.13211,6.13005,6.13211,14000000.0
2005-09-21 04:30:00,6.13305,6.13382,6.13274,6.13274,11000000.0
2005-09-21 04:31:00,6.13411,6.13444,6.13285,6.13343,15000000.0
2005-09-21 04:32:00,6.13328,6.13373,6.13167,6.13312,17000000.0
2005-09-21 04:33:00,6.13285,6.13391,6.13241,6.13297,14000000.0
2005-09-21 04:34:00,6.1329,6.1335,6.13248,6.13257,9000000.0
2005-09-21 04:35:00,6.13254,6.13315,6.13213,6.13228,12000000.0
2005-09-21 04:36:00,6.13194,6.1321,6.1301,6.13051,12000000.0
2005-09-21 04:37:00,6.13094,6.13101,6.12871,6.13046,12000000.0
2005-09-21 04:38:00,6.1311,6.13163,6.13011,6.13011,11000000.0
2005-09-21 04:39:00,6.13122,6.13144,6.13036,6.13036,17000000.0
2005-09-21 04:40:00,6.13095,6.13273,6.13095,6.13273,9000000.0
2005-09-21 04:41:00,6.13292,6.13292,6.13138,6.13138,10000000.0
2005-09-21 04:42:00,6.13014,6.13148,6.13014,6.13045,8000000.0
2005-09-21 04:43:00,6.13013,6.13217,6.13013,6.13217,18000000.0
2005-09-21 04:44:00,6.13214,6.13225,6.13087,6.13097,9000000.0
2005-09-21 04:45:00,6.13123,6.13219,6.13101,6.13105,9000000.0
2005-09-21 04:46:00,6.13246,6.13263,6.13143,6.13143,16000000.0
2005-09-21 04:47:00,6.13048,6.13143,6.13008,6.13105,12000000.0
2005-09-21 04:48:00,6.1303,6.13135,6.1303,6.13106,10000000.0
2005-09-21 04:49:00,6.13043,6.13201,6.13032,6.13056,16000000.0
2005-09-21 04:50:00,6.13123,6.13183,6.1308,6.1308,16000000.0
2005-09-21 04:51:00,6.13057,6.1315,6.12944,6.13051,20000000.0
2005-09-21 04:52:00,6.13101,6.13158,6.13022,6.13111,13000000.0
2005-09-21 04:53:00,6.13069,6.13233,6.13069,6.1317,11000000.0
2005-09-21 04:54:00,6.13315,6.13315,6.13086,6.13086,11000000.0
2005-09-21 04:55:00,6.13075,6.1324,6.13075,6.13179,12000000.0
2005-09-21 04:56:00,6.13118,6.13219,6.13066,6.13137,16000000.0
2005-09-21 04:57:00,6.13167,6.13282,6.13122,6.13281,7000000.0
2005-09-21 04:58:00,6.13275,6.13307,6.13183,6.13204,13000000.0
2005-09-21 04:59:00,6.1323,6.13288,6.1317,6.13233,17000000.0
2005-09-21 05:00:00,6.13273,6.13345,6.13268,6.13345,10000000.0
2005-09-21 05:01:00,6.13446,6.13558,6.133,6.13459,13000000.0
2005-09-21 05:02:00,6.13516,6.13516,6.13319,6.13333,18000000.0
2005-09-21 05:03:00,6.13343,6.13466,6.13343,6.13443,9000000.0
2005-09-21 05:04:00,6.13452,6.13507,6.13366,6.13396,12000000.0
2005-09-21 05:05:00,6.13431,6.13465,6.1323,6.13289,10000000.0
2005-09-21 05:06:00,6.13279,6.13296,6.13107,6.13197,20000000.0
2005-09-21 05:07:00,6.13138,6.13204,6.13061,6.13085,10000000.0
2005-09-21 05:08:00,6.12982,6.13014,6.1271,6.12724,17000000.0
2005-09-21 05:09:00,6.12604,6.12973,6.12604,6.12659,15000000.0
2005-09-21 05:10:00,6.12644,6.12704,6.12626,6.12673,10000000.0
2005-09-21 05:11:00,6.12767,6.12821,6.12677,6.12704,16000000.0
2005-09-21 05:12:00,6.12718,6.1273,6.12367,6.12367,7000000.0
2005-09-21 05:13:00,6.12443,6.12516,6.12271,6.12371,12000000.0
2005-09-21 05:14:00,6.12386,6.12583,6.12266,6.12462,14000000.0
2005-09-21 05:15:00,6.12502,6.12579,6.12495,6.12539,16000000.0
2005-09-21 05:16:00,6.12521,6.12607,6.12481,6.12585,15000000.0
2005-09-21 05:17:00,6.12576,6.12582,6.12478,6.12551,10000000.0
2005-09-21 05:18:00,6.12532,6.12607,6.12472,6.12607,13000000.0
2005-09-21 05:19:00,6.12529,6.12546,6.12392,6.12392,13000000.0
2005-09-21 05:20:00,6.12328,6.12338,6.12174,6.12175,20000000.0
2005-09-21 05:21:00,6.12113,6.12122,6.11881,6.11913,9000000.0
2005-09-21 05:22:00,6.11921,6.12211,6.11908,6.12118,17000000.0
2005-09-21 05:23:00,6.12182,6.12329,6.12148,6.12329,14000000.0
2005-09-21 05:24:00,6.12241,6.12355,6.12176,6.12298,19000000.0
2005-09-21 05:25:00,6.12239,6.12338,6.12194,6.12212,13000000.0
2005-09-21 05:26:00,6.1212,6.12186,6.11987,6.12133,13000000.0
2005-09-21 05:27:00,6.12156,6.12184,6.12022,6.12047,13000000.0
2005-09-21 05:28:00,6.12068,6.12138,6.12068,6.12104,10000000.0
2005-09-21 05:29:00,6.12119,6.12139,6.1201,6.1201,17000000.0
2005-09-21 05:30:00,6.12008,6.12231,6.12008,6.12163,21000000.0
2005-09-21 05:31:00,6.12227,6.123,6.12098,6.12162,13000000.0
2005-09-21 05:32:00,6.12195,6.12304,6.12129,6.1219,16000000.0
2005-09-21 05:33:00,6.12209,6.1227,6.12148,6.1227,13000000.0
2005-09-21 05:34:00,6.12285,6.1239,6.12263,6.12278,13000000.0
2005-09-21 05:35:00,6.12254,6.12366,6.12212,6.12348,14000000.0
2005-09-21 05:36:00,6.12224,6.12368,6.12224,6.12306,18000000.0
2005-09-21 05:37:00,6.1227,6.1235,6.12211,6.1235,12000000.0
2005-09-21 05:38:00,6.1231,6.12501,6.1231,6.12501,13000000.0
2005-09-21 05:39:00,6.12415,6.12479,6.12352,6.12428,21000000.0
2005-09-21 05:40:00,6.12351,6.12537,6.12351,6.12494,14000000.0
2005-09-21 05:41:00,6.12624,6.12647,6.12537,6.12553,13000000.0
2005-09-21 05:42:00,6.12504,6.12524,6.12451,6.12451,8000000.0
2005-09-21 05:43:00,6.12424,6.12444,6.12341,6.12374,13000000.0
2005-09-21 05:44:00,6.12467,6.12467,6.12319,6.1237,13000000.0
2005-09-21 05:45:00,6.12417,6.12455,6.12355,6.1238,24000000.0
2005-09-21 05:46:00,6.12386,6.12417,6.12326,6.12399,14000000.0
2005-09-21 05:47:00,6.12413,6.12422,6.12321,6.12371,11000000.0
2005-09-21 05:48:00,6.1237,6.12477,6.12314,6.12476,18000000.0
2005-09-21 05:49:00,6.12454,6.12457,6.12311,6.12405,10000000.0
2005-09-21 05:50:00,6.12423,6.12439,6.12421,6.12425,10000000.0
2005-09-21 05:51:00,6.12407,6.12418,6.12296,6.12362,11000000.0
2005-09-21 05:52:00,6.12382,6.12419,6.12289,6.12363,19000000.0
2005-09-21 05:53:00,6.12368,6.12383,6.1235,6.12383,15000000.0
2005-09-21 05:54:00,6.12362,6.12385,6.12321,6.1235,7000000.0
2005-09-21 05:55:00,6.12326,6.12399,6.12314,6.12388,12000000.0
2005-09-21 05:56:00,6.12416,6.12514,6.12363,6.12484,16000000.0
2005-09-21 05:57:00,6.12442,6.1252,6.12332,6.12332,11000000.0
2005-09-21 05:58:00,6.12363,6.12558,6.12363,6.12465,22000000.0
2005-09-21 05:59:00,6.12494,6.12584,6.1244,6.1244,9000000.0
2005-09-21 06:00:00,6.12513,6.12513,6.12448,6.1251,17000000.0
2005-09-21 06:01:00,6.12517,6.12522,6.12431,6.12445,18000000.0
2005-09-21 06:02:00,6.12495,6.12524,6.12454,6.12505,18000000.0
2005-09-21 06:03:00,6.125,6.12537,6.125,6.12518,16000000.0
2005-09-21 06:04:00,6.12522,6.12535,6.1247,6.12518,8000000.0
2005-09-21 06:05:00,6.12529,6.12558,6.12427,6.12427,10000000.0
2005-09-21 06:06:00,6.12367,6.12435,6.1232,6.12358,27000000.0
2005-09-21 06:07:00,6.12344,6.12502,6.12326,6.12502,17000000.0
2005-09-21 06:08:00,6.12474,6.12574,6.12473,6.12501,14000000.0
2005-09-21 06:09:00,6.12485,6.12526,6.1241,6.12526,13000000.0
2005-09-21 06:10:00,6.12449,6.12547,6.12418,6.12547,14000000.0
2005-09-21 06:11:00,6.12421,6.12515,6.12421,6.12464,16000000.0
2005-09-21 06:12:00,6.12392,6.12463,6.12347,6.12433,17000000.0
2005-09-21 06:13:00,6.1246,6.12476,6.12384,6.12426,14000000.0
2005-09-21 06:14:00,6.12427,6.12481,6.12351,6.12387,12000000.0
2005-09-21 06:15:00,6.12429,6.1246,6.12262,6.12367,13000000.0
2005-09-21 06:16:00,6.12336,6.12353,6.12202,6.12269,14000000.0
2005-09-21 06:17:00,6.12272,6.12409,6.12272,6.12409,11000000.0
2005-09-21 06:18:00,6.123,6.12398,6.12287,6.12342,12000000.0
2005-09-21 06:19:00,6.12394,6.12475,6.12342,6.12475,19000000.0
2005-09-21 06:20:00,6.12509,6.12532,6.1242,6.12444,11000000.0
2005-09-21 06:21:00,6.12366,6.12412,6.12266,6.12266,9000000.0
2005-09-21 06:22:00,6.12258,6.12382,6.12258,6.1229,22000000.0
2005-09-21 06:23:00,6.12275,6.12378,6.12255,6.12347,18000000.0
2005-09-21 06:24:00,6.1237,6.12378,6.12283,6.12296,8000000.0
2005-09-21 06:25:00,6.12419,6.1244,6.12294,6.12393,9000000.0
2005-09-21 06:26:00,6.12362,6.12386,6.12275,6.12324,13000000.0
2005-09-21 06:27:00,6.1225,6.12409,6.1225,6.12345,15000000.0
2005-09-21 06:28:00,6.12266,6.12284,6.12188,6.1224,18000000.0
2005-09-21 06:29:00,6.122,6.12222,6.12124,6.12171,16000000.0
2005-09-21 06:30:00,6.12114,6.12234,6.12104,6.12109,10000000.0
2005-09-21 06:31:00,6.12073,6.12147,6.12017,6.12147,13000000.0
2005-09-21 06:32:00,6.12088,6.12121,6.12049,6.12091,10000000.0
2005-09-21 06:33:00,6.12106,6.1213,6.11991,6.12024,10000000.0
2005-09-21 06:34:00,6.12017,6.12017,6.11901,6.11915,15000000.0
2005-09-21 06:35:00,6.11866,6.11866,6.11683,6.11699,13000000.0
2005-09-21 06:36:00,6.11702,6.1179,6.11399,6.11581,23000000.0
2005-09-21 06:37:00,6.11507,6.11602,6.11473,6.11519,11000000.0
2005-09-21 06:38:00,6.11563,6.11565,6.1144,6.11475,17000000.0
2005-09-21 06:39:00,6.11487,6.11487,6.11313,6.11313,8000000.0
2005-09-21 06:40:00,6.11267,6.11267,6.10928,6.11103,15000000.0
2005-09-21 06:41:00,6.11068,6.11245,6.11068,6.11076,15000000.0
2005-09-21 06:42:00,6.11099,6.11188,6.11057,6.11159,16000000.0
2005-09-21 06:43:00,6.11126,6.11431,6.11126,6.11228,12000000.0
2005-09-21 06:44:00,6.1143,6.11576,6.11378,6.11429,13000000.0
2005-09-21 06:45:00,6.11375,6.11408,6.11243,6.1139,14000000.0
2005-09-21 06:46:00,6.11302,6.11348,6.11121,6.11253,12000000.0
2005-09-21 06:47:00,6.11316,6.11463,6.11316,6.11463,11000000.0
2005-09-21 06:48:00,6.11372,6.11446,6.11269,6.11405,15000000.0
2005-09-21 06:49:00,6.11423,6.11423,6.11243,6.1137,17000000.0
2005-09-21 06:50:00,6.11334,6.11429,6.11283,6.11283,13000000.0
2005-09-21 06:51:00,6.11295,6.11367,6.11295,6.11336,8000000.0
2005-09-21 06:52:00,6.11403,6.11418,6.11273,6.1128,14000000.0
2005-09-21 06:53:00,6.11338,6.115,6.11338,6.11462,13000000.0
2005-09-21 06:54:00,6.11487,6.11607,6.11453,6.11607,8000000.0
2005-09-21 06:55:00,6.11588,6.1159,6.11512,6.11534,10000000.0
2005-09-21 06:56:00,6.11575,6.11613,6.11488,6.11508,11000000.0
2005-09-21 06:57:00,6.11638,6.11644,6.11563,6.11644,17000000.0
2005-09-21 06:58:00,6.11659,6.11659,6.11433,6.1151,12000000.0
2005-09-21 06:59:00,6.11469,6.11561,6.11445,6.11561,14000000.0
2005-09-21 07:00:00,6.11563,6.1158,6.11412,6.11534,11000000.0
2005-09-21 07:01:00,6.1158,6.11615,6.1144,6.1144,10000000.0
2005-09-21 07:02:00,6.11444,6.11501,6.11375,6.11375,14000000.0
2005-09-21 07:03:00,6.11341,6.115,6.1131,6.11496,7000000.0
2005-09-21 07:04:00,6.11455,6.11455,6.11356,6.11452,16000000.0
2005-09-21 07:05:00,6.1146,6.11535,6.11404,6.11406,15000000.0
2005-09-21 07:06:00,6.11413,6.11487,6.11385,6.11487,16000000.0
2005-09-21 07:07:00,6.1145,6.1145,6.11321,6.11343,12000000.0
2005-09-21 07:08:00,6.11286,6.11286,6.11021,6.11041,8000000.0
2005-09-21 07:09:00,6.1108,6.1114,6.10988,6.10988,8000000.0
2005-09-21 07:10:00,6.10998,6.11038,6.10946,6.11038,16000000.0
2005-09-21 07:11:00,6.11092,6.11136,6.10933,6.11041,17000000.0
2005-09-21 07:12:00,6.11108,6.11209,6.1106,6.1106,20000000.0
2005-09-21 07:13:00,6.11085,6.11229,6.11046,6.11199,18000000.0
2005-09-21 07:14:00,6.11033,6.11051,6.10944,6.11042,11000000.0
2005-09-21 07:15:00,6.11114,6.11215,6.11053,6.11086,18000000.0
2005-09-21 07:16:00,6.1102,6.11099,6.10865,6.10883,18000000.0
2005-09-21 07:17:00,6.11002,6.11023,6.10862,6.10862,12000000.0
2005-09-21 07:18:00,6.10955,6.11001,6.10837,6.10934,18000000.0
2005-09-21 07:19:00,6.10761,6.10836,6.10428,6.10518,14000000.0
2005-09-21 07:20:00,6.10339,6.10365,6.10115,6.10347,18000000.0
2005-09-21 07:21:00,6.10306,6.10386,6.10162,6.10372,13000000.0
2005-09-21 07:22:00,6.1035,6.10466,6.1034,6.10461,14000000.0
2005-09-21 07:23:00,6.10497,6.10674,6.10399,6.10449,15000000.0
2005-09-21 07:24:00,6.10475,6.10475,6.10293,6.10368,16000000.0
2005-09-21 07:25:00,6.10544,6.10544,6.10326,6.10405,15000000.0
2005-09-21 07:26:00,6.10314,6.1046,6.1026,6.10432,13000000.0
2005-09-21 07:27:00,6.10415,6.10458,6.10346,6.10395,12000000.0
2005-09-21 07:28:00,6.10448,6.10512,6.10377,6.10428,22000000.0
2005-09-21 07:29:00,6.10349,6.10372,6.10249,6.10249,16000000.0
2005-09-21 07:30:00,6.10171,6.1026,6.10061,6.10083,14000000.0
2005-09-21 07:31:00,6.10065,6.1031,6.10036,6.1031,13000000.0
2005-09-21 07:32:00,6.10381,6.10454,6.10289,6.10454,9000000.0
2005-09-21 07:33:00,6.1046,6.10528,6.10441,6.105,7000000.0
2005-09-21 07:34:00,6.10486,6.10648,6.10433,6.10523,18000000.0
2005-09-21 07:35:00,6.10723,6.10723,6.10423,6.10499,9000000.0
2005-09-21 07:36:00,6.10534,6.10675,6.10459,6.10675,13000000.0
2005-09-21 07:37:00,6.10762,6.10899,6.10678,6.10899,11000000.0
2005-09-21 07:38:00,6.10881,6.11095,6.10881,6.10947,11000000.0
2005-09-21 07:39:00,6.10994,6.11077,6.10889,6.10995,19000000.0
2005-09-21 07:40:00,6.11051,6.11094,6.10988,6.11094,11000000.0
2005-09-21 07:41:00,6.11088,6.111,6.11022,6.11022,7000000.0
2005-09-21 07:42:00,6.10978,6.11068,6.1088,6.1088,13000000.0
2005-09-21 07:43:00,6.10959,6.10959,6.10791,6.10841,14000000.0
2005-09-21 07:44:00,6.1091,6.1091,6.10806,6.10847,10000000.0
2005-09-21 07:45:00,6.10909,6.10939,6.10843,6.1088,8000000.0
2005-09-21 07:46:00,6.10896,6.10953,6.10768,6.10835,13000000.0
2005-09-21 07:47:00,6.10844,6.11078,6.10844,6.10959,15000000.0
2005-09-21 07:48:00,6.10905,6.11045,6.10878,6.10894,13000000.0
2005-09-21 07:49:00,6.10771,6.10866,6.10719,6.10859,10000000.0
2005-09-21 07:50:00,6.10773,6.11028,6.10773,6.10963,17000000.0
2005-09-21 07:51:00,6.11037,6.11038,6.10923,6.10931,16000000.0
2005-09-21 07:52:00,6.10965,6.11105,6.10944,6.11022,13000000.0
2005-09-21 07:53:00,6.11073,6.11172,6.10921,6.11172,10000000.0
2005-09-21 07:54:00,6.11074,6.11143,6.11016,6.11113,11000000.0
2005-09-21 07:55:00,6.11139,6.11167,6.11048,6.11048,12000000.0
2005-09-21 07:56:00,6.11101,6.11187,6.10979,6.11058,13000000.0
2005-09-21 07:57:00,6.11081,6.11114,6.1106,6.11114,8000000.0
2005-09-21 07:58:00,6.11233,6.11248,6.11091,6.11211,14000000.0
2005-09-21 07:59:00,6.11232,6.1138,6.1121,6.1134,15000000.0
2005-09-21 08:00:00,6.11387,6.11432,6.11245,6.11331,10000000.0
2005-09-21 08:01:00,6.11345,6.11377,6.11198,6.11249,13000000.0
2005-09-21 08:02:00,6.11424,6.11596,6.11348,6.11586,14000000.0
2005-09-21 08:03:00,6.11478,6.11479,6.11318,6.11368,12000000.0
2005-09-21 08:04:00,6.11497,6.11579,6.11453,6.11579,16000000.0
2005-09-21 08:05:00,6.11629,6.11632,6.11494,6.11513,14000000.0
2005-09-21 08:06:00,6.11554,6.11573,6.11419,6.11464,19000000.0
2005-09-21 08:07:00,6.11463,6.11541,6.11407,6.11475,19000000.0
2005-09-21 08:08:00,6.11413,6.11504,6.11365,6.11434,11000000.0
2005-09-21 08:09:00,6.11413,6.11466,6.11316,6.11337,10000000.0
2005-09-21 08:10:00,6.11282,6.11371,6.11282,6.11301,16000000.0
2005-09-21 08:11:00,6.11246,6.1128,6.1117,6.11201,9000000.0
2005-09-21 08:12:00,6.11188,6.11188,6.11074,6.11177,10000000.0
2005-09-21 08:13:00,6.11173,6.11211,6.11124,6.11205,11000000.0
2005-09-21 08:14:00,6.11239,6.11319,6.11142,6.11173,12000000.0
2005-09-21 08:15:00,6.11142,6.11233,6.11111,6.11212,15000000.0
2005-09-21 08:16:00,6.11168,6.11171,6.11007,6.11035,14000000.0
2005-09-21 08:17:00,6.10955,6.11092,6.10949,6.10978,10000000.0
2005-09-21 08:18:00,6.10923,6.11115,6.1092,6.11081,9000000.0
2005-09-21 08:19:00,6.11082,6.11151,6.11057,6.11102,11000000.0
2005-09-21 08:20:00,6.11053,6.1115,6.11005,6.11018,11000000.0
2005-09-21 08:21:00,6.11047,6.11268,6.11047,6.11185,20000000.0
2005-09-21 08:22:00,6.11152,6.11258,6.11123,6.11123,8000000.0
2005-09-21 08:23:00,6.11053,6.11173,6.11013,6.11162,12000000.0
2005-09-21 08:24:00,6.11141,6.11167,6.1109,6.11106,13000000.0
2005-09-21 08:25:00,6.11029,6.11067,6.10931,6.11001,12000000.0
2005-09-21 08:26:00,6.11047,6.11067,6.10876,6.11042,13000000.0
2005-09-21 08:27:00,6.10984,6.11033,6.10894,6.10998,11000000.0
2005-09-21 08:28:00,6.11033,6.11033,6.10873,6.10873,8000000.0
2005-09-21 08:29:00,6.10778,6.10874,6.10726,6.10741,12000000.0
2005-09-21 08:30:00,6.10769,6.10865,6.10715,6.10857,11000000.0
2005-09-21 08:31:00,6.10927,6.10927,6.10758,6.10903,10000000.0
2005-09-21 08:32:00,6.10953,6.10953,6.10791,6.10896,13000000.0
2005-09-21 08:33:00,6.10852,6.1091,6.10779,6.10881,11000000.0
2005-09-21 08:34:00,6.10866,6.10869,6.10673,6.10699,17000000.0
2005-09-21 08:35:00,6.10683,6.10683,6.10516,6.10595,11000000.0
2005-09-21 08:36:00,6.10532,6.10585,6.10483,6.10585,10000000.0
2005-09-21 08:37:00,6.10705,6.10705,6.10522,6.10643,9000000.0
2005-09-21 08:38:00,6.10642,6.1081,6.10642,6.1081,18000000.0
2005-09-21 08:39:00,6.10863,6.10898,6.10763,6.10897,8000000.0
2005-09-21 08:40:00,6.10906,6.10906,6.10706,6.10753,7000000.0
2005-09-21 08:41:00,6.10767,6.10767,6.10459,6.10529,16000000.0
2005-09-21 08:42:00,6.10421,6.10573,6.10383,6.10452,14000000.0
2005-09-21 08:43:00,6.10408,6.10572,6.1034,6.10401,12000000.0
2005-09-21 08:44:00,6.10409,6.10536,6.10395,6.10463,9000000.0
2005-09-21 08:45:00,6.1036,6.10509,6.10325,6.10352,18000000.0
2005-09-21 08:46:00,6.10495,6.10684,6.10365,6.10413,14000000.0
2005-09-21 08:47:00,6.10386,6.1042,6.10305,6.10407,18000000.0
2005-09-21 08:48:00,6.10483,6.10483,6.10352,6.10384,12000000.0
2005-09-21 08:49:00,6.10442,6.10462,6.10285,6.10401,14000000.0
2005-09-21 08:50:00,6.10456,6.10502,6.10336,6.10495,16000000.0
2005-09-21 08:51:00,6.1053,6.10625,6.10426,6.10503,21000000.0
2005-09-21 08:52:00,6.10479,6.10531,6.104,6.10531,20000000.0
2005-09-21 08:53:00,6.10501,6.10501,6.1041,6.10444,7000000.0
2005-09-21 08:54:00,6.10381,6.10483,6.10316,6.1042,17000000.0
2005-09-21 08:55:00,6.10329,6.1044,6.10257,6.10369,12000000.0
2005-09-21 08:56:00,6.10511,6.10541,6.10304,6.10343,17000000.0
2005-09-21 08:57:00,6.1033,6.10419,6.10237,6.10419,16000000.0
2005-09-21 08:58:00,6.10445,6.10488,6.1019,6.10443,12000000.0
2005-09-21 08:59:00,6.10405,6.10561,6.10405,6.1051,13000000.0
2005-09-21 09:00:00,6.10478,6.10515,6.10401,6.10476,17000000.0
2005-09-21 09:01:00,6.10533,6.10792,6.10479,6.10792,13000000.0
2005-09-21 09:02:00,6.10818,6.10847,6.10745,6.10812,8000000.0
2005-09-21 09:03:00,6.10914,6.10914,6.10664,6.10744,16000000.0
2005-09-21 09:04:00,6.10719,6.10762,6.10664,6.10702,8000000.0
2005-09-21 09:05:00,6.10754,6.10754,6.10604,6.10638,11000000.0
2005-09-21 09:06:00,6.10653,6.10715,6.10569,6.10569,10000000.0
2005-09-21 09:07:00,6.10554,6.10639,6.10504,6.10534,10000000.0
2005-09-21 09:08:00,6.10522,6.10578,6.10469,6.10469,19000000.0
2005-09-21 09:09:00,6.1043,6.10449,6.10344,6.1039,16000000.0
2005-09-21 09:10:00,6.10408,6.10479,6.10301,6.10479,8000000.0
2005-09-21 09:11:00,6.10467,6.10666,6.10467,6.10666,11000000.0
2005-09-21 09:12:00,6.10613,6.10672,6.1054,6.10583,16000000.0
2005-09-21 09:13:00,6.10586,6.10648,6.10401,6.10452,15000000.0
2005-09-21 09:14:00,6.1035,6.10541,6.1035,6.10525,17000000.0
2005-09-21 09:15:00,6.1061,6.1061,6.10431,6.10528,12000000.0
2005-09-21 09:16:00,6.10602,6.10661,6.10569,6.10617,14000000.0
2005-09-21 09:17:00,6.10614,6.10648,6.10488,6.1057,14000000.0
2005-09-21 09:18:00,6.10672,6.10702,6.10551,6.10645,18000000.0
2005-09-21 09:19:00,6.10637,6.10693,6.10568,6.10664,14000000.0
2005-09-21 09:20:00,6.10717,6.10851,6.10647,6.10744,18000000.0
2005-09-21 09:21:00,6.10688,6.10688,6.10545,6.10644,17000000.0
2005-09-21 09:22:00,6.10754,6.10856,6.10622,6.10794,13000000.0
2005-09-21 09:23:00,6.10764,6.10832,6.10701,6.10763,12000000.0
2005-09-21 09:24:00,6.10765,6.10813,6.10675,6.10733,14000000.0
2005-09-21 09:25:00,6.10714,6.10775,6.10665,6.10665,9000000.0
2005-09-21 09:26:00,6.10696,6.10939,6.10696,6.10892,13000000.0
2005-09-21 09:27:00,6.10966,6.11066,6.10825,6.11066,13000000.0
2005-09-21 09:28:00,6.11028,6.11094,6.10905,6.11051,19000000.0
2005-09-21 09:29:00,6.11007,6.11112,6.1093,6.11112,14000000.0
2005-09-21 09:30:00,6.11161,6.11198,6.11002,6.11002,15000000.0
2005-09-21 09:31:00,6.11021,6.11126,6.11005,6.11095,11000000.0
2005-09-21 09:32:00,6.11012,6.11049,6.10875,6.11049,16000000.0
2005-09-21 09:33:00,6.11042,6.11042,6.10904,6.1098,9000000.0
2005-09-21 09:34:00,6.10992,6.11019,6.10915,6.11001,18000000.0
2005-09-21 09:35:00,6.10988,6.11036,6.10872,6.11036,14000000.0
2005-09-21 09:36:00,6.11089,6.1115,6.10992,6.11022,16000000.0
2005-09-21 09:37:00,6.11084,6.11152,6.10992,6.11087,20000000.0
2005-09-21 09:38:00,6.11042,6.1113,6.10893,6.10893,19000000.0
2005-09-21 09:39:00,6.10929,6.1103,6.10887,6.10916,16000000.0
2005-09-21 09:40:00,6.10984,6.11063,6.10896,6.1101,12000000.0
2005-09-21 09:41:00,6.11043,6.11167,6.10936,6.1101,18000000.0
2005-09-21 09:42:00,6.10986,6.10986,6.10844,6.10871,16000000.0
2005-09-21 09:43:00,6.10944,6.11008,6.10888,6.10949,15000000.0
2005-09-21 09:44:00,6.10955,6.11016,6.10905,6.10997,13000000.0
2005-09-21 09:45:00,6.11028,6.11049,6.10924,6.11025,13000000.0
2005-09-21 09:46:00,6.11047,6.11147,6.10946,6.11006,17000000.0
2005-09-21 09:47:00,6.11175,6.11445,6.11175,6.11211,13000000.0
2005-09-21 09:48:00,6.11371,6.11446,6.11232,6.11335,16000000.0
2005-09-21 09:49:00,6.11317,6.11378,6.11287,6.11303,17000000.0
2005-09-21 09:50:00,6.11288,6.11461,6.11236,6.1129,12000000.0
2005-09-21 09:51:00,6.11433,6.1147,6.11281,6.11281,16000000.0
2005-09-21 09:52:00,6.11232,6.11356,6.11186,6.11237,16000000.0
2005-09-21 09:53:00,6.11145,6.11301,6.11144,6.1128,15000000.0
2005-09-21 09:54:00,6.1122,6.11333,6.1122,6.11307,15000000.0
2005-09-21 09:55:00,6.11353,6.11367,6.11198,6.11198,15000000.0
2005-09-21 09:56:00,6.11208,6.11208,6.11032,6.11085,17000000.0
2005-09-21 09:57:00,6.11224,6.11224,6.1109,6.11195,12000000.0
2005-09-21 09:58:00,6.11232,6.11275,6.11204,6.11229,14000000.0
2005-09-21 09:59:00,6.11225,6.11225,6.11005,6.11062,10000000.0
2005-09-21 10:00:00,6.11088,6.11088,6.11005,6.1103,11000000.0
2005-09-21 10:01:00,6.10968,6.11008,6.10874,6.10984,24000000.0
2005-09-21 10:02:00,6.10948,6.11107,6.10705,6.10924,14000000.0
2005-09-21 10:03:00,6.10979,6.10988,6.10839,6.10905,16000000.0
2005-09-21 10:04:00,6.10916,6.10955,6.10822,6.10955,10000000.0
2005-09-21 10:05:00,6.10929,6.10979,6.10847,6.10971,10000000.0
2005-09-21 10:06:00,6.10824,6.1095,6.10824,6.10911,9000000.0
2005-09-21 10:07:00,6.10922,6.10951,6.10811,6.10811,11000000.0
2005-09-21 10:08:00,6.10732,6.10901,6.10728,6.10804,9000000.0
2005-09-21 10:09:00,6.10797,6.10829,6.10659,6.10707,11000000.0
2005-09-21 10:10:00,6.10632,6.10679,6.1051,6.10642,15000000.0
2005-09-21 10:11:00,6.10578,6.10578,6.10399,6.10399,16000000.0
2005-09-21 10:12:00,6.10446,6.10446,6.10276,6.10391,19000000.0
2005-09-21 10:13:00,6.10432,6.10443,6.10264,6.10389,9000000.0
2005-09-21 10:14:00,6.10374,6.10379,6.10239,6.10333,11000000.0
2005-09-21 10:15:00,6.10288,6.1039,6.10266,6.10382,8000000.0
2005-09-21 10:16:00,6.10346,6.1036,6.10217,6.1025,17000000.0
2005-09-21 10:17:00,6.10154,6.10212,6.10028,6.10045,16000000.0
2005-09-21 10:18:00,6.10058,6.10249,6.09902,6.10092,16000000.0
2005-09-21 10:19:00,6.09998,6.10027,6.0981,6.09908,17000000.0
2005-09-21 10:20:00,6.09922,6.10039,6.09876,6.10039,16000000.0
2005-09-21 10:21:00,6.09971,6.10037,6.09937,6.10031,7000000.0
2005-09-21 10:22:00,6.09915,6.09915,6.09673,6.09673,10000000.0
2005-09-21 10:23:00,6.09693,6.09848,6.09587,6.09848,14000000.0
2005-09-21 10:24:00,6.09698,6.09804,6.09617,6.09732,13000000.0
2005-09-21 10:25:00,6.09716,6.09819,6.09716,6.09789,12000000.0
2005-09-21 10:26:00,6.09792,6.0985,6.09721,6.0985,11000000.0
2005-09-21 10:27:00,6.09908,6.09988,6.098,6.09988,13000000.0
2005-09-21 10:28:00,6.09968,6.09968,6.09777,6.09777,13000000.0
2005-09-21 10:29:00,6.09775,6.09931,6.09775,6.09929,11000000.0
2005-09-21 10:30:00,6.09964,6.09994,6.09885,6.09968,9000000.0
2005-09-21 10:31:00,6.0994,6.10001,6.09844,6.09948,16000000.0
2005-09-21 10:32:00,6.09922,6.0993,6.09787,6.0993,9000000.0
2005-09-21 10:33:00,6.09956,6.10006,6.09854,6.09974,12000000.0
2005-09-21 10:34:00,6.09894,6.10011,6.09849,6.10011,11000000.0
2005-09-21 10:35:00,6.10042,6.10042,6.09839,6.09904,17000000.0
2005-09-21 10:36:00,6.09932,6.09932,6.09718,6.09719,10000000.0
2005-09-21 10:37:00,6.09641,6.09724,6.09504,6.09564,15000000.0
2005-09-21 10:38:00,6.0959,6.0959,6.09421,6.09586,17000000.0
2005-09-21 10:39:00,6.09609,6.09609,6.09409,6.09488,13000000.0
2005-09-21 10:40:00,6.09595,6.09669,6.0952,6.09669,10000000.0
2005-09-21 10:41:00,6.09604,6.09777,6.09597,6.09773,15000000.0
2005-09-21 10:42:00,6.09731,6.09731,6.09598,6.09638,12000000.0
2005-09-21 10:43:00,6.09612,6.09635,6.09465,6.09526,13000000.0
2005-09-21 10:44:00,6.09598,6.0965,6.09398,6.09524,12000000.0
2005-09-21 10:45:00,6.09506,6.09568,6.09368,6.09425,13000000.0
2005-09-21 10:46:00,6.09356,6.09458,6.09356,6.09413,13000000.0
2005-09-21 10:47:00,6.09534,6.09582,6.09401,6.09416,7000000.0
2005-09-21 10:48:00,6.09403,6.09454,6.09379,6.09454,12000000.0
2005-09-21 10:49:00,6.09452,6.09452,6.09307,6.09388,10000000.0
2005-09-21 10:50:00,6.0934,6.09355,6.09137,6.09137,14000000.0
2005-09-21 10:51:00,6.0914,6.09238,6.0914,6.09154,11000000.0
2005-09-21 10:52:00,6.09236,6.09485,6.09236,6.09418,20000000.0
2005-09-21 10:53:00,6.09418,6.0948,6.09367,6.09436,9000000.0
2005-09-21 10:54:00,6.09492,6.09517,6.09273,6.09273,18000000.0
2005-09-21 10:55:00,6.09256,6.09476,6.09256,6.09321,10000000.0
2005-09-21 10:56:00,6.09259,6.09425,6.09237,6.09346,11000000.0
2005-09-21 10:57:00,6.09351,6.09505,6.09351,6.09471,8000000.0
2005-09-21 10:58:00,6.09434,6.09648,6.09434,6.09623,10000000.0
2005-09-21 10:59:00,6.09612,6.09644,6.09531,6.09644,10000000.0
2005-09-21 11:00:00,6.09573,6.0958,6.09451,6.09504,15000000.0
2005-09-21 11:01:00,6.09528,6.09642,6.09511,6.09527,12000000.0
2005-09-21 11:02:00,6.09522,6.09702,6.0951,6.09598,8000000.0
2005-09-21 11:03:00,6.09527,6.09761,6.09527,6.09641,11000000.0
2005-09-21 11:04:00,6.09674,6.09783,6.09638,6.09727,15000000.0
2005-09-21 11:05:00,6.09679,6.09833,6.09588,6.09833,17000000.0
2005-09-21 11:06:00,6.09728,6.09787,6.09681,6.09745,12000000.0
2005-09-21 11:07:00,6.09818,6.09893,6.097,6.097,11000000.0
2005-09-21 11:08:00,6.09749,6.09786,6.09659,6.09698,22000000.0
2005-09-21 11:09:00,6.09771,6.09822,6.09727,6.09737,9000000.0
2005-09-21 11:10:00,6.09707,6.09805,6.09707,6.098,16000000.0
2005-09-21 11:11:00,6.09796,6.09808,6.09694,6.09694,7000000.0
2005-09-21 11:12:00,6.09755,6.09755,6.09556,6.09637,15000000.0
2005-09-21 11:13:00,6.09581,6.09703,6.09581,6.09646,11000000.0
2005-09-21 11:14:00,6.09549,6.09576,6.09432,6.09524,18000000.0
2005-09-21 11:15:00,6.09547,6.09547,6.09439,6.09484,11000000.0
2005-09-21 11:16:00,6.09498,6.09521,6.0938,6.09521,13000000.0
2005-09-21 11:17:00,6.09474,6.09526,6.094,6.09488,13000000.0
2005-09-21 11:18:00,6.09527,6.09527,6.09394,6.09451,9000000.0
2005-09-21 11:19:00,6.09529,6.09536,6.09406,6.09481,17000000.0
2005-09-21 11:20:00,6.09492,6.09579,6.09398,6.09577,14000000.0
2005-09-21 11:21:00,6.09531,6.09638,6.09463,6.09594,14000000.0
2005-09-21 11:22:00,6.09641,6.09641,6.09491,6.09575,22000000.0
2005-09-21 11:23:00,6.09651,6.09683,6.09534,6.09683,8000000.0
2005-09-21 11:24:00,6.09636,6.09652,6.0953,6.09648,18000000.0
2005-09-21 11:25:00,6.09612,6.0967,6.09546,6.0967,9000000.0
2005-09-21 11:26:00,6.09591,6.09666,6.09546,6.09655,15000000.0
2005-09-21 11:27:00,6.09636,6.09712,6.09636,6.09681,10000000.0
2005-09-21 11:28:00,6.0973,6.09866,6.09664,6.0973,13000000.0
2005-09-21 11:29:00,6.09697,6.09911,6.09697,6.09911,17000000.0
2005-09-21 11:30:00,6.09922,6.09927,6.0969,6.09758,13000000.0
2005-09-21 11:31:00,6.09737,6.09913,6.09737,6.09855,12000000.0
2005-09-21 11:32:00,6.0989,6.0989,6.09772,6.09867,20000000.0
2005-09-21 11:33:00,6.09883,6.09939,6.09782,6.0983,16000000.0
2005-09-21 11:34:00,6.09858,6.09971,6.09813,6.09948,13000000.0
2005-09-21 11:35:00,6.09947,6.09954,6.09777,6.09782,14000000.0
2005-09-21 11:36:00,6.09906,6.09934,6.09779,6.09896,11000000.0
2005-09-21 11:37:00,6.09874,6.09973,6.0979,6.09851,16000000.0
2005-09-21 11:38:00,6.09941,6.10145,6.09918,6.10145,8000000.0
2005-09-21 11:39:00,6.1012,6.10312,6.10082,6.10312,11000000.0
2005-09-21 11:40:00,6.10348,6.10469,6.1031,6.10355,12000000.0
2005-09-21 11:41:00,6.10429,6.10615,6.10429,6.10611,10000000.0
2005-09-21 11:42:00,6.10514,6.10534,6.10434,6.10517,10000000.0
2005-09-21 11:43:00,6.10651,6.10651,6.10531,6.1057,17000000.0
2005-09-21 11:44:00,6.10597,6.10708,6.10547,6.10686,15000000.0
2005-09-21 11:45:00,6.10634,6.10634,6.103,6.10484,16000000.0
2005-09-21 11:46:00,6.10515,6.10642,6.10515,6.10633,7000000.0
2005-09-21 11:47:00,6.10717,6.10719,6.10602,6.10602,16000000.0
2005-09-21 11:48:00,6.10704,6.1087,6.10572,6.10839,13000000.0
2005-09-21 11:49:00,6.10776,6.1088,6.10614,6.10863,10000000.0
2005-09-21 11:50:00,6.1093,6.11012,6.10871,6.10873,12000000.0
2005-09-21 11:51:00,6.10745,6.10886,6.10674,6.10674,14000000.0
2005-09-21 11:52:00,6.10673,6.10755,6.10404,6.10755,18000000.0
2005-09-21 11:53:00,6.10711,6.10747,6.10588,6.10635,16000000.0
2005-09-21 11:54:00,6.10665,6.10683,6.10553,6.10598,8000000.0
2005-09-21 11:55:00,6.10566,6.10603,6.10523,6.10594,8000000.0
2005-09-21 11:56:00,6.10505,6.10601,6.10352,6.10601,8000000.0
2005-09-21 11:57:00,6.10464,6.10578,6.10437,6.10532,11000000.0
2005-09-21 11:58:00,6.10574,6.10586,6.10387,6.10441,14000000.0
2005-09-21 11:59:00,6.10497,6.10637,6.10445,6.10637,11000000.0
2005-09-21 12:00:00,6.10565,6.10703,6.10541,6.10658,15000000.0
2005-09-21 12:01:00,6.10597,6.10645,6.10475,6.10541,13000000.0
2005-09-21 12:02:00,6.10538,6.10581,6.10443,6.10491,15000000.0
2005-09-21 12:03:00,6.10446,6.10539,6.10382,6.10539,11000000.0
2005-09-21 12:04:00,6.10578,6.1061,6.10457,6.10457,9000000.0
2005-09-21 12:05:00,6.10517,6.10527,6.1045,6.10516,9000000.0
2005-09-21 12:06:00,6.105,6.10556,6.104,6.10513,15000000.0
2005-09-21 12:07:00,6.10591,6.10591,6.10406,6.10457,11000000.0
2005-09-21 12:08:00,6.10468,6.10469,6.10373,6.10469,8000000.0
2005-09-21 12:09:00,6.10375,6.10387,6.10228,6.10344,18000000.0
2005-09-21 12:10:00,6.10287,6.10435,6.10246,6.10374,14000000.0
2005-09-21 12:11:00,6.10337,6.10361,6.10271,6.10342,9000000.0
2005-09-21 12:12:00,6.10289,6.10444,6.10289,6.10444,18000000.0
2005-09-21 12:13:00,6.10479,6.10479,6.10334,6.10363,12000000.0
2005-09-21 12:14:00,6.1036,6.10398,6.10238,6.10299,10000000.0
2005-09-21 12:15:00,6.10379,6.10379,6.103,6.103,8000000.0
2005-09-21 12:16:00,6.10409,6.10409,6.10249,6.10302,14000000.0
2005-09-21 12:17:00,6.1026,6.1038,6.10188,6.10213,13000000.0
2005-09-21 12:18:00,6.10187,6.10187,6.10086,6.1011,10000000.0
2005-09-21 12:19:00,6.10133,6.10148,6.09979,6.10002,11000000.0
2005-09-21 12:20:00,6.09915,6.09963,6.09835,6.09921,8000000.0
2005-09-21 12:21:00,6.09917,6.0998,6.09811,6.09811,20000000.0
2005-09-21 12:22:00,6.09902,6.09948,6.0981,6.0981,14000000.0
2005-09-21 12:23:00,6.09851,6.09851,6.09627,6.09633,11000000.0
2005-09-21 12:24:00,6.09678,6.09749,6.09613,6.09728,17000000.0
2005-09-21 12:25:00,6.09758,6.09793,6.09616,6.09772,12000000.0
2005-09-21 12:26:00,6.09737,6.09808,6.09697,6.0978,7000000.0
2005-09-21 12:27:00,6.09774,6.09779,6.09712,6.09726,7000000.0
2005-09-21 12:28:00,6.09822,6.1017,6.09822,6.1017,19000000.0
2005-09-21 12:29:00,6.10064,6.10242,6.09773,6.09916,12000000.0
2005-09-21 12:30:00,6.09762,6.09873,6.09698,6.09873,10000000.0
2005-09-21 12:31:00,6.0991,6.09925,6.0979,6.09901,12000000.0
2005-09-21 12:32:00,6.09896,6.0993,6.09821,6.09821,12000000.0
2005-09-21 12:33:00,6.09984,6.10112,6.09782,6.09953,15000000.0
2005-09-21 12:34:00,6.09894,6.09914,6.09808,6.09877,12000000.0
2005-09-21 12:35:00,6.09854,6.09899,6.09783,6.09885,12000000.0
2005-09-21 12:36:00,6.09821,6.09883,6.09766,6.09806,15000000.0
2005-09-21 12:37:00,6.09775,6.09896,6.09764,6.09881,8000000.0
2005-09-21 12:38:00,6.09925,6.1045,6.09914,6.09914,15000000.0
2005-09-21 12:39:00,6.09836,6.09875,6.09771,6.09875,14000000.0
2005-09-21 12:40:00,6.09848,6.09852,6.0971,6.09719,18000000.0
2005-09-21 12:41:00,6.09704,6.09818,6.09687,6.09797,11000000.0
2005-09-21 12:42:00,6.09738,6.09759,6.09602,6.09602,17000000.0
2005-09-21 12:43:00,6.09575,6.09681,6.09543,6.0965,11000000.0
2005-09-21 12:44:00,6.09563,6.09633,6.09522,6.09605,13000000.0
2005-09-21 12:45:00,6.09555,6.09617,6.09526,6.09603,10000000.0
2005-09-21 12:46:00,6.09497,6.09626,6.09456,6.09543,20000000.0
2005-09-21 12:47:00,6.09538,6.09652,6.09486,6.09649,10000000.0
2005-09-21 12:48:00,6.09604,6.09643,6.0956,6.09643,10000000.0
2005-09-21 12:49:00,6.09604,6.09685,6.09529,6.09599,15000000.0
2005-09-21 12:50:00,6.09631,6.09698,6.09569,6.09576,14000000.0
2005-09-21 12:51:00,6.09537,6.0971,6.09503,6.09638,14000000.0
2005-09-21 12:52:00,6.09656,6.09758,6.09622,6.09642,9000000.0
2005-09-21 12:53:00,6.097,6.097,6.095,6.09597,9000000.0
2005-09-21 12:54:00,6.09725,6.0974,6.0967,6.09718,20000000.0
2005-09-21 12:55:00,6.09752,6.09873,6.09641,6.09838,12000000.0
2005-09-21 12:56:00,6.09926,6.10048,6.09922,6.09972,7000000.0
2005-09-21 12:57:00,6.10013,6.10051,6.09877,6.0999,13000000.0
2005-09-21 12:58:00,6.10004,6.10102,6.09777,6.10102,16000000.0
2005-09-21 12:59:00,6.10181,6.10242,6.10122,6.10186,14000000.0
2005-09-21 13:00:00,6.1021,6.10253,6.1016,6.10228,12000000.0
2005-09-21 13:01:00,6.10277,6.10387,6.10277,6.10353,17000000.0
2005-09-21 13:02:00,6.10315,6.10332,6.10221,6.10301,10000000.0
2005-09-21 13:03:00,6.10145,6.10382,6.10022,6.10348,22000000.0
2005-09-21 13:04:00,6.10303,6.1037,6.10192,6.10334,20000000.0
2005-09-21 13:05:00,6.10256,6.10256,6.09683,6.09683,14000000.0
2005-09-21 13:06:00,6.09706,6.10271,6.09706,6.10271,17000000.0
2005-09-21 13:07:00,6.10212,6.10304,6.10127,6.10287,22000000.0
2005-09-21 13:08:00,6.10166,6.10185,6.0991,6.10172,12000000.0
2005-09-21 13:09:00,6.10189,6.10201,6.10043,6.10043,12000000.0
2005-09-21 13:10:00,6.10055,6.10168,6.0999,6.10006,20000000.0
2005-09-21 13:11:00,6.1005,6.10142,6.1002,6.10063,12000000.0
2005-09-21 13:12:00,6.10032,6.10074,6.09914,6.09999,16000000.0
2005-09-21 13:13:00,6.09965,6.10005,6.09682,6.09865,14000000.0
2005-09-21 13:14:00,6.09933,6.09952,6.09782,6.09821,17000000.0
2005-09-21 13:15:00,6.09738,6.09752,6.09647,6.09712,7000000.0
2005-09-21 13:16:00,6.09712,6.09793,6.09667,6.09766,9000000.0
2005-09-21 13:17:00,6.09719,6.09837,6.0967,6.09757,15000000.0
2005-09-21 13:18:00,6.0982,6.0982,6.09703,6.09766,17000000.0
2005-09-21 13:19:00,6.09749,6.09758,6.09626,6.09718,15000000.0
2005-09-21 13:20:00,6.0976,6.0978,6.09688,6.0978,12000000.0
2005-09-21 13:21:00,6.0983,6.09891,6.097,6.09764,24000000.0
2005-09-21 13:22:00,6.09663,6.09741,6.0954,6.09567,12000000.0
2005-09-21 13:23:00,6.09498,6.09609,6.09454,6.09526,12000000.0
2005-09-21 13:24:00,6.09523,6.09556,6.09443,6.09489,18000000.0
2005-09-21 13:25:00,6.09437,6.09503,6.09372,6.09401,12000000.0
2005-09-21 13:26:00,6.09447,6.09601,6.0943,6.09601,12000000.0
2005-09-21 13:27:00,6.09591,6.09591,6.0947,6.09533,9000000.0
2005-09-21 13:28:00,6.09495,6.09597,6.09448,6.09503,15000000.0
2005-09-21 13:29:00,6.09516,6.09579,6.09449,6.09566,14000000.0
2005-09-21 13:30:00,6.09514,6.09678,6.09514,6.09628,11000000.0
2005-09-21 13:31:00,6.09665,6.09753,6.09637,6.09753,11000000.0
2005-09-21 13:32:00,6.09786,6.09813,6.09676,6.09711,8000000.0
2005-09-21 13:33:00,6.09681,6.09849,6.09681,6.09722,14000000.0
2005-09-21 13:34:00,6.09776,6.09793,6.09679,6.09719,11000000.0
2005-09-21 13:35:00,6.09561,6.09787,6.09561,6.09719,16000000.0
2005-09-21 13:36:00,6.09762,6.09871,6.0976,6.09764,8000000.0
2005-09-21 13:37:00,6.09813,6.09864,6.09718,6.09751,17000000.0
2005-09-21 13:38:00,6.09753,6.09874,6.09753,6.09773,14000000.0
2005-09-21 13:39:00,6.09868,6.09918,6.09809,6.09918,10000000.0
2005-09-21 13:40:00,6.10019,6.10104,6.09932,6.10006,8000000.0
2005-09-21 13:41:00,6.10163,6.10178,6.101,6.10164,11000000.0
2005-09-21 13:42:00,6.10147,6.10147,6.09737,6.10071,14000000.0
2005-09-21 13:43:00,6.10046,6.10046,6.09854,6.09871,11000000.0
2005-09-21 13:44:00,6.09788,6.09788,6.0961,6.09706,11000000.0
2005-09-21 13:45:00,6.09672,6.09714,6.09614,6.09683,14000000.0
2005-09-21 13:46:00,6.09628,6.09699,6.09572,6.09609,11000000.0
2005-09-21 13:47:00,6.09561,6.09721,6.0948,6.09645,13000000.0
2005-09-21 13:48:00,6.09642,6.09653,6.09516,6.09519,14000000.0
2005-09-21 13:49:00,6.09602,6.09662,6.09553,6.09643,12000000.0
2005-09-21 13:50:00,6.09576,6.09783,6.09576,6.09681,16000000.0
2005-09-21 13:51:00,6.09614,6.09641,6.09487,6.09504,14000000.0
2005-09-21 13:52:00,6.0934,6.0945,6.0934,6.09385,10000000.0
2005-09-21 13:53:00,6.09355,6.0938,6.0928,6.09353,10000000.0
2005-09-21 13:54:00,6.09281,6.09296,6.0919,6.0919,8000000.0
2005-09-21 13:55:00,6.0926,6.09386,6.09042,6.09113,13000000.0
2005-09-21 13:56:00,6.09014,6.09107,6.08984,6.09076,17000000.0
2005-09-21 13:57:00,6.09044,6.09103,6.08928,6.08993,13000000.0
2005-09-21 13:58:00,6.09004,6.09036,6.0891,6.09036,7000000.0
2005-09-21 13:59:00,6.09168,6.09237,6.0899,6.09163,9000000.0
2005-09-21 14:00:00,6.09227,6.09227,6.09068,6.09068,7000000.0
2005-09-21 14:01:00,6.09043,6.09106,6.09018,6.09052,11000000.0
2005-09-21 14:02:00,6.08974,6.09019,6.08868,6.08973,19000000.0
2005-09-21 14:03:00,6.08953,6.09107,6.08861,6.08922,13000000.0
2005-09-21 14:04:00,6.08922,6.08986,6.0883,6.08948,22000000.0
2005-09-21 14:05:00,6.08993,6.09277,6.08903,6.08964,17000000.0
2005-09-21 14:06:00,6.09102,6.09169,6.0897,6.09146,11000000.0
2005-09-21 14:07:00,6.09075,6.09155,6.09051,6.09056,9000000.0
2005-09-21 14:08:00,6.09246,6.09282,6.09114,6.09239,11000000.0
2005-09-21 14:09:00,6.09243,6.09295,6.09133,6.0915,12000000.0
2005-09-21 14:10:00,6.09156,6.09237,6.09114,6.09219,13000000.0
2005-09-21 14:11:00,6.0923,6.09236,6.09112,6.09202,14000000.0
2005-09-21 14:12:00,6.0922,6.0942,6.09217,6.09393,11000000.0
2005-09-21 14:13:00,6.09484,6.09516,6.09405,6.0948,11000000.0
2005-09-21 14:14:00,6.09547,6.09569,6.09489,6.095,7000000.0
2005-09-21 14:15:00,6.09606,6.09632,6.09524,6.09606,14000000.0
2005-09-21 14:16:00,6.09605,6.09615,6.09454,6.09597,13000000.0
2005-09-21 14:17:00,6.09472,6.09568,6.09413,6.09473,22000000.0
2005-09-21 14:18:00,6.09381,6.09478,6.09353,6.09369,15000000.0
2005-09-21 14:19:00,6.09414,6.09417,6.09288,6.0939,12000000.0
2005-09-21 14:20:00,6.09255,6.09378,6.09102,6.09378,7000000.0
2005-09-21 14:21:00,6.09463,6.09558,6.09414,6.0953,13000000.0
2005-09-21 14:22:00,6.09564,6.09593,6.09501,6.09591,8000000.0
2005-09-21 14:23:00,6.0956,6.09609,6.09513,6.09513,11000000.0
2005-09-21 14:24:00,6.09482,6.09526,6.09392,6.09508,13000000.0
2005-09-21 14:25:00,6.09568,6.09617,6.09433,6.09548,15000000.0
2005-09-21 14:26:00,6.09464,6.09567,6.09401,6.09528,8000000.0
2005-09-21 14:27:00,6.09543,6.09625,6.09448,6.09625,10000000.0
2005-09-21 14:28:00,6.09646,6.09734,6.09581,6.09734,11000000.0
2005-09-21 14:29:00,6.097,6.09724,6.09548,6.09613,21000000.0
2005-09-21 14:30:00,6.09648,6.09648,6.09456,6.09572,11000000.0
2005-09-21 14:31:00,6.0953,6.09578,6.09419,6.09431,17000000.0
2005-09-21 14:32:00,6.09456,6.09562,6.0936,6.09435,15000000.0
2005-09-21 14:33:00,6.09531,6.09579,6.09436,6.09436,8000000.0
2005-09-21 14:34:00,6.09438,6.09531,6.09438,6.09517,9000000.0
2005-09-21 14:35:00,6.09447,6.09606,6.09445,6.09565,11000000.0
2005-09-21 14:36:00,6.09522,6.09522,6.09376,6.09489,15000000.0
2005-09-21 14:37:00,6.09488,6.095,6.09349,6.09423,8000000.0
2005-09-21 14:38:00,6.09475,6.09475,6.09303,6.09334,10000000.0
2005-09-21 14:39:00,6.09336,6.09336,6.09149,6.09286,19000000.0
2005-09-21 14:40:00,6.09243,6.09266,6.09165,6.09207,15000000.0
2005-09-21 14:41:00,6.09205,6.09215,6.09101,6.09101,15000000.0
2005-09-21 14:42:00,6.09091,6.09185,6.08971,6.09049,17000000.0
2005-09-21 14:43:00,6.09031,6.09116,6.08947,6.09094,15000000.0
2005-09-21 14:44:00,6.09063,6.09179,6.0899,6.09139,15000000.0
2005-09-21 14:45:00,6.09107,6.09196,6.09065,6.09196,9000000.0
2005-09-21 14:46:00,6.09205,6.09205,6.0902,6.09081,11000000.0
2005-09-21 14:47:00,6.09053,6.09163,6.0901,6.09074,12000000.0
2005-09-21 14:48:00,6.09149,6.09277,6.09094,6.09118,12000000.0
2005-09-21 14:49:00,6.09083,6.09174,6.09078,6.09154,12000000.0
2005-09-21 14:50:00,6.09137,6.09159,6.09035,6.09121,15000000.0
2005-09-21 14:51:00,6.09079,6.09211,6.09071,6.09082,10000000.0
2005-09-21 14:52:00,6.09292,6.09435,6.09249,6.09269,13000000.0
2005-09-21 14:53:00,6.09287,6.09498,6.09287,6.09345,13000000.0
2005-09-21 14:54:00,6.09279,6.09447,6.09242,6.09389,9000000.0
2005-09-21 14:55:00,6.09348,6.09398,6.09258,6.09258,16000000.0
2005-09-21 14:56:00,6.09286,6.09455,6.09286,6.09401,15000000.0
2005-09-21 14:57:00,6.09372,6.09454,6.09306,6.0941,15000000.0
2005-09-21 14:58:00,6.09369,6.09452,6.09286,6.0934,11000000.0
2005-09-21 14:59:00,6.09385,6.09497,6.09385,6.0941,14000000.0
2005-09-21 15:00:00,6.09411,6.09475,6.09372,6.09372,18000000.0
2005-09-21 15:01:00,6.09404,6.09514,6.09327,6.09481,12000000.0
2005-09-21 15:02:00,6.09477,6.09477,6.09367,6.09428,7000000.0
2005-09-21 15:03:00,6.09461,6.09554,6.0934,6.09504,18000000.0
2005-09-21 15:04:00,6.09477,6.09717,6.09477,6.09533,21000000.0
2005-09-21 15:05:00,6.09564,6.09685,6.09558,6.09685,13000000.0
2005-09-21 15:06:00,6.09775,6.0983,6.09642,6.09826,14000000.0
2005-09-21 15:07:00,6.09833,6.09866,6.09728,6.09859,22000000.0
2005-09-21 15:08:00,6.09863,6.09863,6.09631,6.09631,10000000.0
2005-09-21 15:09:00,6.09726,6.09856,6.09711,6.09803,9000000.0
2005-09-21 15:10:00,6.09706,6.09915,6.09706,6.09761,14000000.0
2005-09-21 15:11:00,6.09732,6.09832,6.09605,6.0975,12000000.0
2005-09-21 15:12:00,6.09811,6.09811,6.09643,6.09657,13000000.0
2005-09-21 15:13:00,6.09629,6.09747,6.09593,6.09716,12000000.0
2005-09-21 15:14:00,6.09712,6.09779,6.0968,6.09779,10000000.0
2005-09-21 15:15:00,6.09745,6.09794,6.09661,6.09794,16000000.0
2005-09-21 15:16:00,6.09833,6.09835,6.09727,6.09752,15000000.0
2005-09-21 15:17:00,6.09894,6.09907,6.0964,6.0964,14000000.0
2005-09-21 15:18:00,6.09655,6.09942,6.09655,6.09942,12000000.0
2005-09-21 15:19:00,6.09989,6.09989,6.09872,6.09905,11000000.0
2005-09-21 15:20:00,6.10011,6.10114,6.09935,6.10114,14000000.0
2005-09-21 15:21:00,6.10066,6.10098,6.09848,6.10098,14000000.0
2005-09-21 15:22:00,6.09999,6.10033,6.09918,6.09984,10000000.0
2005-09-21 15:23:00,6.10005,6.10203,6.09958,6.09958,11000000.0
2005-09-21 15:24:00,6.10014,6.10046,6.09954,6.10046,10000000.0
2005-09-21 15:25:00,6.10048,6.10048,6.09689,6.097,16000000.0
2005-09-21 15:26:00,6.09751,6.09941,6.09739,6.09785,15000000.0
2005-09-21 15:27:00,6.09807,6.09921,6.09772,6.0989,10000000.0
2005-09-21 15:28:00,6.09861,6.09948,6.09823,6.09943,11000000.0
2005-09-21 15:29:00,6.09873,6.09961,6.09766,6.09961,19000000.0
2005-09-21 15:30:00,6.0999,6.10034,6.09894,6.10031,10000000.0
2005-09-21 15:31:00,6.10051,6.10085,6.09896,6.09935,14000000.0
2005-09-21 15:32:00,6.09992,6.10057,6.09891,6.09992,12000000.0
2005-09-21 15:33:00,6.0997,6.10026,6.09891,6.09891,20000000.0
2005-09-21 15:34:00,6.09924,6.09947,6.09802,6.09859,12000000.0
2005-09-21 15:35:00,6.09828,6.09967,6.09771,6.09892,12000000.0
2005-09-21 15:36:00,6.09909,6.10043,6.09904,6.10043,10000000.0
2005-09-21 15:37:00,6.09963,6.0999,6.09808,6.09927,10000000.0
2005-09-21 15:38:00,6.09924,6.09924,6.09738,6.09872,13000000.0
2005-09-21 15:39:00,6.09899,6.09899,6.09791,6.09827,7000000.0
2005-09-21 15:40:00,6.09833,6.0989,6.09751,6.09751,10000000.0
2005-09-21 15:41:00,6.09708,6.09877,6.09708,6.09831,9000000.0
2005-09-21 15:42:00,6.09766,6.0984,6.09691,6.09815,13000000.0
2005-09-21 15:43:00,6.09815,6.0989,6.09727,6.09853,16000000.0
2005-09-21 15:44:00,6.09876,6.10021,6.09855,6.10021,14000000.0
2005-09-21 15:45:00,6.10128,6.10153,6.10051,6.10129,15000000.0
2005-09-21 15:46:00,6.1016,6.10215,6.09979,6.10079,13000000.0
2005-09-21 15:47:00,6.10103,6.10123,6.09987,6.09999,9000000.0
2005-09-21 15:48:00,6.1,6.10161,6.09945,6.09973,21000000.0
2005-09-21 15:49:00,6.10068,6.10078,6.09951,6.09951,23000000.0
2005-09-21 15:50:00,6.09947,6.101,6.09911,6.09964,12000000.0
2005-09-21 15:51:00,6.0994,6.10031,6.09895,6.09956,19000000.0
2005-09-21 15:52:00,6.09931,6.10011,6.09869,6.09962,15000000.0
2005-09-21 15:53:00,6.1001,6.10055,6.09953,6.10055,14000000.0
2005-09-21 15:54:00,6.10056,6.10067,6.0991,6.09925,15000000.0
2005-09-21 15:55:00,6.09942,6.10083,6.09877,6.09877,12000000.0
2005-09-21 15:56:00,6.10014,6.10037,6.09918,6.09918,18000000.0
2005-09-21 15:57:00,6.09846,6.09964,6.09809,6.09867,10000000.0
2005-09-21 15:58:00,6.09801,6.09867,6.09717,6.098,22000000.0
2005-09-21 15:59:00,6.09838,6.09913,6.09724,6.09797,12000000.0
2005-09-21 16:00:00,6.0973,6.09748,6.09518,6.09539,12000000.0
2005-09-21 16:01:00,6.09652,6.09698,6.09604,6.09669,12000000.0
2005-09-21 16:02:00,6.09572,6.09602,6.09451,6.09528,13000000.0
2005-09-21 16:03:00,6.09444,6.09444,6.09258,6.09346,13000000.0
2005-09-21 16:04:00,6.09247,6.09343,6.09182,6.09247,11000000.0
2005-09-21 16:05:00,6.09214,6.09337,6.09167,6.09337,9000000.0
2005-09-21 16:06:00,6.09443,6.09526,6.09274,6.09307,14000000.0
2005-09-21 16:07:00,6.092,6.09318,6.09176,6.09299,15000000.0
2005-09-21 16:08:00,6.09422,6.09465,6.09248,6.09336,15000000.0
2005-09-21 16:09:00,6.09385,6.0939,6.09197,6.09291,17000000.0
2005-09-21 16:10:00,6.09302,6.09302,6.09108,6.09198,14000000.0
2005-09-21 16:11:00,6.09257,6.0927,6.09176,6.09252,9000000.0
2005-09-21 16:12:00,6.09209,6.09228,6.09058,6.0915,15000000.0
2005-09-21 16:13:00,6.09169,6.09344,6.09115,6.09208,14000000.0
2005-09-21 16:14:00,6.0919,6.09378,6.0919,6.0927,12000000.0
2005-09-21 16:15:00,6.09276,6.0938,6.09194,6.09337,14000000.0
2005-09-21 16:16:00,6.09329,6.09395,6.09216,6.09346,13000000.0
2005-09-21 16:17:00,6.09316,6.0934,6.09053,6.09229,18000000.0
2005-09-21 16:18:00,6.09193,6.09374,6.09193,6.09227,13000000.0
2005-09-21 16:19:00,6.09293,6.09335,6.09261,6.09261,8000000.0
2005-09-21 16:20:00,6.09239,6.09316,6.09199,6.09213,13000000.0
2005-09-21 16:21:00,6.09269,6.09348,6.0919,6.09276,12000000.0
2005-09-21 16:22:00,6.09432,6.09701,6.09366,6.09643,11000000.0
2005-09-21 16:23:00,6.09552,6.0967,6.0952,6.0967,14000000.0
2005-09-21 16:24:00,6.09673,6.09765,6.09606,6.09656,15000000.0
2005-09-21 16:25:00,6.09681,6.09681,6.09587,6.09659,11000000.0
2005-09-21 16:26:00,6.09623,6.09635,6.09471,6.09509,8000000.0
2005-09-21 16:27:00,6.09352,6.09391,6.09223,6.09296,10000000.0
2005-09-21 16:28:00,6.09315,6.09473,6.09315,6.09473,15000000.0
2005-09-21 16:29:00,6.09508,6.09561,6.09395,6.09395,7000000.0
2005-09-21 16:30:00,6.09584,6.09594,6.09422,6.09594,16000000.0
2005-09-21 16:31:00,6.09607,6.09857,6.09581,6.0977,14000000.0
2005-09-21 16:32:00,6.09756,6.09756,6.09494,6.09574,7000000.0
2005-09-21 16:33:00,6.09615,6.0963,6.09532,6.0963,8000000.0
2005-09-21 16:34:00,6.09662,6.09674,6.09577,6.09578,8000000.0
2005-09-21 16:35:00,6.09557,6.09611,6.09507,6.09565,9000000.0
2005-09-21 16:36:00,6.0953,6.0953,6.09328,6.09375,13000000.0
2005-09-21 16:37:00,6.09328,6.09412,6.09219,6.09312,18000000.0
2005-09-21 16:38:00,6.09455,6.09538,6.09391,6.0946,18000000.0
2005-09-21 16:39:00,6.09411,6.09517,6.09348,6.09486,20000000.0
2005-09-21 16:40:00,6.0935,6.0938,6.09177,6.09335,13000000.0
2005-09-21 16:41:00,6.09315,6.09481,6.09301,6.09448,20000000.0
2005-09-21 16:42:00,6.09558,6.09562,6.09414,6.09414,18000000.0
2005-09-21 16:43:00,6.09412,6.09536,6.09343,6.09378,15000000.0
2005-09-21 16:44:00,6.09467,6.09467,6.0927,6.09301,20000000.0
2005-09-21 16:45:00,6.09288,6.09429,6.09288,6.0929,13000000.0
2005-09-21 16:46:00,6.09466,6.09548,6.09365,6.09368,15000000.0
2005-09-21 16:47:00,6.09373,6.09401,6.09321,6.09333,8000000.0
2005-09-21 16:48:00,6.09286,6.09487,6.09236,6.09487,11000000.0
2005-09-21 16:49:00,6.09409,6.09409,6.09137,6.09149,12000000.0
2005-09-21 16:50:00,6.09243,6.09248,6.09135,6.09135,15000000.0
2005-09-21 16:51:00,6.09185,6.09396,6.09158,6.09396,18000000.0
2005-09-21 16:52:00,6.09378,6.09514,6.0925,6.09282,14000000.0
2005-09-21 16:53:00,6.09157,6.09185,6.09117,6.09182,8000000.0
2005-09-21 16:54:00,6.0935,6.09433,6.09174,6.09433,11000000.0
2005-09-21 16:55:00,6.09371,6.09379,6.09196,6.09308,12000000.0
2005-09-21 16:56:00,6.09358,6.09419,6.09246,6.09246,10000000.0
2005-09-21 16:57:00,6.09306,6.09377,6.0918,6.09251,8000000.0
2005-09-21 16:58:00,6.09185,6.09281,6.09118,6.09218,9000000.0
2005-09-21 16:59:00,6.09358,6.09607,6.09292,6.09456,13000000.0
2005-09-21 17:00:00,6.09483,6.09614,6.09426,6.09489,11000000.0
2005-09-21 17:01:00,6.09479,6.09587,6.09435,6.09552,12000000.0
2005-09-21 17:02:00,6.09474,6.09612,6.09469,6.09588,10000000.0
2005-09-21 17:03:00,6.09579,6.09579,6.09423,6.09501,16000000.0
2005-09-21 17:04:00,6.09396,6.09606,6.09303,6.0957,13000000.0
2005-09-21 17:05:00,6.09466,6.09556,6.09457,6.0951,16000000.0
2005-09-21 17:06:00,6.09532,6.09642,6.09449,6.09579,12000000.0
2005-09-21 17:07:00,6.09634,6.09681,6.09601,6.09672,8000000.0
2005-09-21 17:08:00,6.09732,6.09789,6.0967,6.09747,21000000.0
2005-09-21 17:09:00,6.09754,6.09838,6.09655,6.0983,16000000.0
2005-09-21 17:10:00,6.09828,6.09906,6.09771,6.09875,11000000.0
2005-09-21 17:11:00,6.09957,6.10043,6.0988,6.10043,11000000.0
2005-09-21 17:12:00,6.09971,6.09971,6.09839,6.0988,9000000.0
2005-09-21 17:13:00,6.09822,6.09868,6.09746,6.09818,9000000.0
2005-09-21 17:14:00,6.09873,6.09945,6.09773,6.09927,17000000.0
2005-09-21 17:15:00,6.09902,6.09935,6.09825,6.09894,11000000.0
2005-09-21 17:16:00,6.09863,6.09863,6.09738,6.09832,15000000.0
2005-09-21 17:17:00,6.10035,6.10101,6.09928,6.09995,13000000.0
2005-09-21 17:18:00,6.10068,6.10102,6.09925,6.09946,15000000.0
2005-09-21 17:19:00,6.0977,6.09906,6.0977,6.09867,17000000.0
2005-09-21 17:20:00,6.09787,6.09916,6.09787,6.09889,12000000.0
2005-09-21 17:21:00,6.09875,6.10038,6.09875,6.10038,7000000.0
2005-09-21 17:22:00,6.09998,6.10306,6.09998,6.10286,14000000.0
2005-09-21 17:23:00,6.10236,6.1028,6.099,6.10207,13000000.0
2005-09-21 17:24:00,6.10245,6.10265,6.10162,6.10229,9000000.0
2005-09-21 17:25:00,6.10223,6.10223,6.10129,6.10165,11000000.0
2005-09-21 17:26:00,6.10234,6.10234,6.10098,6.10098,16000000.0
2005-09-21 17:27:00,6.10127,6.10191,6.1009,6.10169,9000000.0
2005-09-21 17:28:00,6.10149,6.10208,6.10041,6.1017,15000000.0
2005-09-21 17:29:00,6.10256,6.10405,6.10191,6.10405,11000000.0
2005-09-21 17:30:00,6.10352,6.10387,6.1017,6.10272,19000000.0
2005-09-21 17:31:00,6.10261,6.10276,6.10198,6.10253,11000000.0
2005-09-21 17:32:00,6.10284,6.10311,6.10181,6.10274,9000000.0
2005-09-21 17:33:00,6.10299,6.1054,6.10299,6.10456,10000000.0
2005-09-21 17:34:00,6.10565,6.10785,6.10455,6.10785,14000000.0
2005-09-21 17:35:00,6.1071,6.10768,6.10619,6.10679,13000000.0
2005-09-21 17:36:00,6.10672,6.10843,6.10672,6.10807,11000000.0
2005-09-21 17:37:00,6.10772,6.10801,6.10622,6.10746,15000000.0
2005-09-21 17:38:00,6.10683,6.10771,6.10528,6.10557,17000000.0
2005-09-21 17:39:00,6.1063,6.10689,6.1058,6.10685,8000000.0
2005-09-21 17:40:00,6.10668,6.10686,6.10517,6.10686,12000000.0
2005-09-21 17:41:00,6.10724,6.1079,6.10654,6.1077,21000000.0
2005-09-21 17:42:00,6.10754,6.10754,6.10259,6.10619,13000000.0
2005-09-21 17:43:00,6.10815,6.10961,6.10788,6.1088,11000000.0
2005-09-21 17:44:00,6.1077,6.10849,6.10615,6.10639,19000000.0
2005-09-21 17:45:00,6.10682,6.10683,6.10491,6.10508,10000000.0
2005-09-21 17:46:00,6.10505,6.10581,6.10352,6.10397,13000000.0
2005-09-21 17:47:00,6.10451,6.10662,6.10436,6.10617,9000000.0
2005-09-21 17:48:00,6.10609,6.10651,6.105,6.105,14000000.0
2005-09-21 17:49:00,6.10509,6.10589,6.10396,6.10548,14000000.0
2005-09-21 17:50:00,6.10562,6.10609,6.10488,6.10516,17000000.0
2005-09-21 17:51:00,6.1055,6.10636,6.10433,6.10636,13000000.0
2005-09-21 17:52:00,6.1052,6.10581,6.10436,6.10524,24000000.0
2005-09-21 17:53:00,6.10483,6.10519,6.10398,6.10498,16000000.0
2005-09-21 17:54:00,6.10533,6.10599,6.10301,6.10575,16000000.0
2005-09-21 17:55:00,6.10571,6.10725,6.10561,6.10577,13000000.0
2005-09-21 17:56:00,6.10544,6.10736,6.10537,6.10713,15000000.0
2005-09-21 17:57:00,6.10721,6.10721,6.10533,6.10542,10000000.0
2005-09-21 17:58:00,6.10532,6.10581,6.1047,6.10564,15000000.0
2005-09-21 17:59:00,6.10463,6.10563,6.10463,6.10504,13000000.0
2005-09-21 18:00:00,6.10487,6.10572,6.10487,6.10556,7000000.0
2005-09-21 18:01:00,6.10576,6.10609,6.10398,6.10415,18000000.0
2005-09-21 18:02:00,6.10441,6.10515,6.10375,6.10447,17000000.0
2005-09-21 18:03:00,6.10344,6.10344,6.10184,6.10317,16000000.0
2005-09-21 18:04:00,6.10404,6.10404,6.10119,6.10258,14000000.0
2005-09-21 18:05:00,6.10309,6.10334,6.10207,6.10281,13000000.0
2005-09-21 18:06:00,6.10289,6.10343,6.10266,6.10292,18000000.0
2005-09-21 18:07:00,6.10249,6.10363,6.10219,6.10313,12000000.0
2005-09-21 18:08:00,6.10255,6.10428,6.10255,6.10378,18000000.0
2005-09-21 18:09:00,6.10444,6.10444,6.10256,6.10348,12000000.0
2005-09-21 18:10:00,6.10404,6.10404,6.10207,6.10207,13000000.0
2005-09-21 18:11:00,6.10218,6.10397,6.10218,6.10379,10000000.0
2005-09-21 18:12:00,6.10376,6.10531,6.10376,6.10377,11000000.0
2005-09-21 18:13:00,6.10322,6.10423,6.10322,6.10423,14000000.0
2005-09-21 18:14:00,6.10488,6.10567,6.10469,6.10491,10000000.0
2005-09-21 18:15:00,6.10496,6.10625,6.10496,6.1059,10000000.0
2005-09-21 18:16:00,6.10645,6.10701,6.1058,6.10638,9000000.0
2005-09-21 18:17:00,6.10639,6.10749,6.10545,6.10635,18000000.0
2005-09-21 18:18:00,6.1061,6.1061,6.1049,6.10537,14000000.0
2005-09-21 18:19:00,6.10506,6.10607,6.10492,6.10607,10000000.0
2005-09-21 18:20:00,6.1058,6.10716,6.10497,6.10601,15000000.0
2005-09-21 18:21:00,6.1061,6.1061,6.1048,6.10536,18000000.0
2005-09-21 18:22:00,6.10638,6.10759,6.10621,6.10705,14000000.0
2005-09-21 18:23:00,6.10778,6.10778,6.10655,6.10675,7000000.0
2005-09-21 18:24:00,6.10669,6.10738,6.10634,6.10653,9000000.0
2005-09-21 18:25:00,6.10645,6.10705,6.10556,6.10565,13000000.0
2005-09-21 18:26:00,6.10538,6.10623,6.10515,6.10515,16000000.0
2005-09-21 18:27:00,6.10462,6.10661,6.10462,6.10661,14000000.0
2005-09-21 18:28:00,6.10725,6.10725,6.10567,6.10635,13000000.0
2005-09-21 18:29:00,6.10625,6.10692,6.1058,6.10633,11000000.0
2005-09-21 18:30:00,6.10712,6.1083,6.10654,6.1073,16000000.0
2005-09-21 18:31:00,6.10793,6.1083,6.10689,6.10701,12000000.0
2005-09-21 18:32:00,6.10682,6.10865,6.10676,6.10797,11000000.0
2005-09-21 18:33:00,6.10753,6.10857,6.1067,6.1073,13000000.0
2005-09-21 18:34:00,6.10821,6.10915,6.1075,6.10824,13000000.0
2005-09-21 18:35:00,6.1089,6.10926,6.1072,6.1092,18000000.0
2005-09-21 18:36:00,6.10885,6.10958,6.10766,6.10945,18000000.0
2005-09-21 18:37:00,6.10994,6.11061,6.10904,6.10984,18000000.0
2005-09-21 18:38:00,6.10951,6.10951,6.10838,6.10838,11000000.0
2005-09-21 18:39:00,6.10842,6.10922,6.10809,6.10894,11000000.0
2005-09-21 18:40:00,6.10992,6.11165,6.10939,6.11165,14000000.0
2005-09-21 18:41:00,6.11152,6.11208,6.11062,6.11155,16000000.0
2005-09-21 18:42:00,6.1118,6.11222,6.10976,6.10976,14000000.0
2005-09-21 18:43:00,6.10984,6.11013,6.10856,6.10866,10000000.0
2005-09-21 18:44:00,6.10848,6.10964,6.10827,6.1093,13000000.0
2005-09-21 18:45:00,6.1092,6.10928,6.10783,6.10848,13000000.0
2005-09-21 18:46:00,6.1088,6.10883,6.10809,6.10857,12000000.0
2005-09-21 18:47:00,6.10824,6.10829,6.10728,6.10768,14000000.0
2005-09-21 18:48:00,6.10738,6.10797,6.10706,6.10765,15000000.0
2005-09-21 18:49:00,6.10847,6.11067,6.1079,6.10821,12000000.0
2005-09-21 18:50:00,6.10732,6.10755,6.10703,6.10743,9000000.0
2005-09-21 18:51:00,6.10753,6.10877,6.10753,6.10821,17000000.0
2005-09-21 18:52:00,6.10798,6.10905,6.10742,6.10829,9000000.0
2005-09-21 18:53:00,6.10854,6.10934,6.10779,6.10844,14000000.0
2005-09-21 18:54:00,6.10774,6.10817,6.10706,6.10798,14000000.0
2005-09-21 18:55:00,6.10782,6.10788,6.10718,6.10759,10000000.0
2005-09-21 18:56:00,6.10749,6.10814,6.10683,6.10683,16000000.0
2005-09-21 18:57:00,6.10671,6.10835,6.10654,6.10758,17000000.0
2005-09-21 18:58:00,6.10714,6.1074,6.10484,6.10484,14000000.0
2005-09-21 18:59:00,6.10502,6.10711,6.10502,6.10526,14000000.0
2005-09-21 19:00:00,6.10633,6.10671,6.10509,6.10549,15000000.0
2005-09-21 19:01:00,6.1055,6.1069,6.1055,6.106,15000000.0
2005-09-21 19:02:00,6.10606,6.10638,6.10464,6.10464,14000000.0
2005-09-21 19:03:00,6.10585,6.10585,6.10466,6.1056,14000000.0
2005-09-21 19:04:00,6.10553,6.1056,6.10412,6.10423,12000000.0
2005-09-21 19:05:00,6.10417,6.10511,6.10417,6.10511,15000000.0
2005-09-21 19:06:00,6.10542,6.10569,6.10465,6.105,16000000.0
2005-09-21 19:07:00,6.10469,6.10595,6.10469,6.10543,20000000.0
2005-09-21 19:08:00,6.1047,6.10597,6.1047,6.10541,8000000.0
2005-09-21 19:09:00,6.10496,6.10543,6.10405,6.10405,17000000.0
2005-09-21 19:10:00,6.10445,6.10518,6.10368,6.10431,9000000.0
2005-09-21 19:11:00,6.10537,6.10601,6.10452,6.10519,16000000.0
2005-09-21 19:12:00,6.10544,6.10565,6.10435,6.10527,13000000.0
2005-09-21 19:13:00,6.10552,6.10652,6.10541,6.10652,10000000.0
2005-09-21 19:14:00,6.10531,6.10562,6.10451,6.10489,20000000.0
2005-09-21 19:15:00,6.10456,6.1055,6.10456,6.10491,12000000.0
2005-09-21 19:16:00,6.10482,6.10562,6.10482,6.1054,8000000.0
2005-09-21 19:17:00,6.10555,6.10568,6.10447,6.10517,18000000.0
2005-09-21 19:18:00,6.10503,6.10583,6.10503,6.10583,11000000.0
2005-09-21 19:19:00,6.10594,6.10643,6.10538,6.10538,12000000.0
2005-09-21 19:20:00,6.10529,6.10679,6.10529,6.10569,14000000.0
2005-09-21 19:21:00,6.10547,6.10553,6.10523,6.10535,13000000.0
2005-09-21 19:22:00,6.10536,6.10609,6.10412,6.10412,12000000.0
2005-09-21 19:23:00,6.10401,6.10511,6.10401,6.10478,14000000.0
2005-09-21 19:24:00,6.10518,6.1065,6.10506,6.10515,19000000.0
2005-09-21 19:25:00,6.10491,6.10573,6.10471,6.10542,8000000.0
2005-09-21 19:26:00,6.10458,6.10557,6.10423,6.1053,7000000.0
2005-09-21 19:27:00,6.10464,6.10619,6.10457,6.10551,20000000.0
2005-09-21 19:28:00,6.10494,6.10556,6.10431,6.10502,17000000.0
2005-09-21 19:29:00,6.10469,6.10618,6.10468,6.10573,10000000.0
2005-09-21 19:30:00,6.10496,6.10496,6.10343,6.10436,15000000.0
2005-09-21 19:31:00,6.1044,6.1048,6.10335,6.10335,11000000.0
2005-09-21 19:32:00,6.10347,6.10402,6.10293,6.10353,9000000.0
2005-09-21 19:33:00,6.10264,6.10484,6.10264,6.10441,14000000.0
2005-09-21 19:34:00,6.10452,6.10472,6.1028,6.10346,17000000.0
2005-09-21 19:35:00,6.10351,6.10368,6.10285,6.10285,8000000.0
2005-09-21 19:36:00,6.10442,6.10442,6.10177,6.10243,15000000.0
2005-09-21 19:37:00,6.1027,6.10302,6.10139,6.10139,8000000.0
2005-09-21 19:38:00,6.10267,6.10267,6.10102,6.10217,15000000.0
2005-09-21 19:39:00,6.10236,6.10432,6.10185,6.10314,17000000.0
2005-09-21 19:40:00,6.10299,6.10299,6.10127,6.10184,16000000.0
2005-09-21 19:41:00,6.10208,6.10208,6.10161,6.10161,11000000.0
2005-09-21 19:42:00,6.10264,6.10264,6.10005,6.10079,15000000.0
2005-09-21 19:43:00,6.09909,6.10112,6.09909,6.10088,14000000.0
2005-09-21 19:44:00,6.10073,6.10086,6.09954,6.10086,14000000.0
2005-09-21 19:45:00,6.10066,6.101,6.0999,6.1005,15000000.0
2005-09-21 19:46:00,6.10047,6.10097,6.10047,6.10055,15000000.0
2005-09-21 19:47:00,6.1007,6.10127,6.10033,6.10127,16000000.0
2005-09-21 19:48:00,6.10192,6.10298,6.10135,6.10166,16000000.0
2005-09-21 19:49:00,6.1016,6.10235,6.10134,6.10211,8000000.0
2005-09-21 19:50:00,6.10141,6.10241,6.10141,6.10162,9000000.0
2005-09-21 19:51:00,6.1017,6.1034,6.1017,6.10226,19000000.0
2005-09-21 19:52:00,6.10199,6.10272,6.10197,6.10226,11000000.0
2005-09-21 19:53:00,6.10256,6.10286,6.10249,6.10252,14000000.0
2005-09-21 19:54:00,6.10265,6.10265,6.10127,6.1015,18000000.0
2005-09-21 19:55:00,6.10025,6.1013,6.10011,6.10103,13000000.0
2005-09-21 19:56:00,6.10046,6.10082,6.09984,6.09984,10000000.0
2005-09-21 19:57:00,6.10016,6.101,6.09903,6.09981,16000000.0
2005-09-21 19:58:00,6.09931,6.1007,6.09879,6.10003,15000000.0
2005-09-21 19:59:00,6.0995,6.09982,6.09856,6.09856,14000000.0
2005-09-21 20:00:00,6.09901,6.09985,6.09861,6.09985,11000000.0
2005-09-21 20:01:00,6.09959,6.10077,6.09889,6.09997,24000000.0
2005-09-21 20:02:00,6.10027,6.10053,6.09945,6.10048,11000000.0
2005-09-21 20:03:00,6.09959,6.10002,6.09905,6.09995,11000000.0
2005-09-21 20:04:00,6.10045,6.10079,6.09952,6.10079,10000000.0
2005-09-21 20:05:00,6.10048,6.10048,6.09842,6.09934,17000000.0
2005-09-21 20:06:00,6.09929,6.09993,6.09873,6.09974,10000000.0
2005-09-21 20:07:00,6.1,6.1,6.09856,6.09938,14000000.0
2005-09-21 20:08:00,6.09913,6.10044,6.09859,6.09994,13000000.0
2005-09-21 20:09:00,6.0998,6.10074,6.0994,6.10074,11000000.0
2005-09-21 20:10:00,6.10066,6.10066,6.09973,6.09993,11000000.0
2005-09-21 20:11:00,6.09921,6.09975,6.09921,6.09975,9000000.0
2005-09-21 20:12:00,6.10018,6.10059,6.09924,6.09924,16000000.0
2005-09-21 20:13:00,6.09932,6.09942,6.0991,6.09924,11000000.0
2005-09-21 20:14:00,6.09947,6.10016,6.09904,6.0991,19000000.0
2005-09-21 20:15:00,6.09905,6.09968,6.09857,6.09898,13000000.0
2005-09-21 20:16:00,6.09869,6.09963,6.09794,6.09866,15000000.0
2005-09-21 20:17:00,6.09776,6.09902,6.09764,6.09846,8000000.0
2005-09-21 20:18:00,6.09855,6.09937,6.09822,6.09926,14000000.0
2005-09-21 20:19:00,6.09923,6.10018,6.09893,6.10014,14000000.0
2005-09-21 20:20:00,6.09966,6.09966,6.09854,6.09948,12000000.0
2005-09-21 20:21:00,6.09964,6.10004,6.09916,6.09916,9000000.0
2005-09-21 20:22:00,6.0988,6.09908,6.09812,6.09895,17000000.0
2005-09-21 20:23:00,6.09965,6.10037,6.09889,6.09993,11000000.0
2005-09-21 20:24:00,6.10014,6.10014,6.09865,6.09993,16000000.0
2005-09-21 20:25:00,6.10011,6.10067,6.09895,6.09895,11000000.0
2005-09-21 20:26:00,6.09901,6.10038,6.09901,6.09958,8000000.0
2005-09-21 20:27:00,6.09979,6.10137,6.09979,6.10125,13000000.0
2005-09-21 20:28:00,6.10127,6.1016,6.1001,6.10019,15000000.0
2005-09-21 20:29:00,6.10037,6.10172,6.1001,6.10172,16000000.0
2005-09-21 20:30:00,6.10144,6.10168,6.10056,6.10137,8000000.0
2005-09-21 20:31:00,6.10107,6.10129,6.10013,6.10016,18000000.0
2005-09-21 20:32:00,6.10111,6.1016,6.10062,6.10069,7000000.0
2005-09-21 20:33:00,6.10205,6.10205,6.10092,6.10184,13000000.0
2005-09-21 20:34:00,6.1021,6.10265,6.10178,6.1018,13000000.0
2005-09-21 20:35:00,6.10196,6.10218,6.10168,6.1019,9000000.0
2005-09-21 20:36:00,6.10107,6.10281,6.10107,6.10152,17000000.0
2005-09-21 20:37:00,6.10189,6.10354,6.10132,6.10139,14000000.0
2005-09-21 20:38:00,6.10174,6.10309,6.10174,6.103,16000000.0
2005-09-21 20:39:00,6.10286,6.10394,6.10191,6.10394,14000000.0
2005-09-21 20:40:00,6.10416,6.10502,6.10288,6.10492,17000000.0
2005-09-21 20:41:00,6.10335,6.10385,6.10317,6.10374,16000000.0
2005-09-21 20:42:00,6.10385,6.10499,6.10355,6.10377,22000000.0
2005-09-21 20:43:00,6.10384,6.10556,6.10384,6.10556,18000000.0
2005-09-21 20:44:00,6.10574,6.10633,6.10467,6.1054,16000000.0
2005-09-21 20:45:00,6.10536,6.10689,6.10524,6.10685,8000000.0
2005-09-21 20:46:00,6.10587,6.10663,6.10512,6.10575,19000000.0
2005-09-21 20:47:00,6.10541,6.10564,6.105,6.105,12000000.0
2005-09-21 20:48:00,6.10482,6.10589,6.10449,6.10516,9000000.0
2005-09-21 20:49:00,6.10504,6.1057,6.10482,6.10537,19000000.0
2005-09-21 20:50:00,6.10486,6.10598,6.10425,6.10555,15000000.0
2005-09-21 20:51:00,6.10534,6.10537,6.10406,6.10526,9000000.0
2005-09-21 20:52:00,6.10538,6.10538,6.10432,6.10494,11000000.0
2005-09-21 20:53:00,6.10488,6.1062,6.10463,6.10556,15000000.0
2005-09-21 20:54:00,6.10585,6.10701,6.10527,6.10631,12000000.0
2005-09-21 20:55:00,6.10633,6.10685,6.10505,6.10505,18000000.0
2005-09-21 20:56:00,6.10597,6.1066,6.10515,6.10515,12000000.0
2005-09-21 20:57:00,6.10549,6.10651,6.10508,6.10651,13000000.0
2005-09-21 20:58:00,6.10632,6.1064,6.1055,6.106,11000000.0
2005-09-21 20:59:00,6.10657,6.10702,6.10561,6.1063,11000000.0
2005-09-21 21:00:00,6.10635,6.10675,6.10528,6.10675,17000000.0
2005-09-21 21:01:00,6.10585,6.10627,6.10553,6.10596,10000000.0
2005-09-21 21:02:00,6.10445,6.10564,6.10426,6.10517,8000000.0
2005-09-21 21:03:00,6.10503,6.10539,6.10385,6.10455,19000000.0
2005-09-21 21:04:00,6.10472,6.10472,6.10317,6.10318,18000000.0
2005-09-21 21:05:00,6.10411,6.10523,6.10401,6.10401,14000000.0
2005-09-21 21:06:00,6.10401,6.10453,6.10318,6.10318,12000000.0
2005-09-21 21:07:00,6.10369,6.10604,6.10369,6.10515,10000000.0
2005-09-21 21:08:00,6.1048,6.10575,6.10437,6.10445,14000000.0
2005-09-21 21:09:00,6.10445,6.10571,6.10435,6.10435,16000000.0
2005-09-21 21:10:00,6.10407,6.10465,6.10368,6.10399,15000000.0
2005-09-21 21:11:00,6.10431,6.10541,6.10422,6.10426,13000000.0
2005-09-21 21:12:00,6.10478,6.10546,6.10461,6.10522,10000000.0
2005-09-21 21:13:00,6.10543,6.10574,6.10444,6.10574,14000000.0
2005-09-21 21:14:00,6.10575,6.10593,6.10469,6.10593,10000000.0
2005-09-21 21:15:00,6.10494,6.10578,6.10455,6.10567,15000000.0
2005-09-21 21:16:00,6.10585,6.10585,6.10441,6.10505,11000000.0
2005-09-21 21:17:00,6.10498,6.10498,6.10433,6.10433,13000000.0
2005-09-21 21:18:00,6.10435,6.10478,6.10431,6.10464,17000000.0
2005-09-21 21:19:00,6.10468,6.10522,6.10444,6.10515,12000000.0
2005-09-21 21:20:00,6.10486,6.10533,6.10414,6.10533,14000000.0
2005-09-21 21:21:00,6.10545,6.1056,6.10439,6.10467,11000000.0
2005-09-21 21:22:00,6.10495,6.10531,6.10443,6.10518,9000000.0
2005-09-21 21:23:00,6.10424,6.10609,6.10424,6.10479,7000000.0
2005-09-21 21:24:00,6.10459,6.10503,6.10418,6.10503,11000000.0
2005-09-21 21:25:00,6.10516,6.10536,6.10456,6.10496,7000000.0
2005-09-21 21:26:00,6.10485,6.10576,6.10485,6.10509,13000000.0
2005-09-21 21:27:00,6.10499,6.1051,6.10439,6.1051,11000000.0
2005-09-21 21:28:00,6.10554,6.10565,6.10388,6.10388,15000000.0
2005-09-21 21:29:00,6.1052,6.1052,6.10414,6.10487,12000000.0
2005-09-21 21:30:00,6.10474,6.10495,6.10474,6.1048,10000000.0
2005-09-21 21:31:00,6.10468,6.1049,6.10387,6.10387,10000000.0
2005-09-21 21:32:00,6.10353,6.10477,6.10353,6.10446,12000000.0
2005-09-21 21:33:00,6.1053,6.10667,6.1053,6.10653,19000000.0
2005-09-21 21:34:00,6.10605,6.10632,6.1056,6.10572,8000000.0
2005-09-21 21:35:00,6.10547,6.10609,6.10481,6.10575,20000000.0
2005-09-21 21:36:00,6.10578,6.10599,6.10428,6.10428,19000000.0
2005-09-21 21:37:00,6.1045,6.10588,6.1045,6.10524,19000000.0
2005-09-21 21:38:00,6.1056,6.10646,6.10553,6.1063,13000000.0
2005-09-21 21:39:00,6.10638,6.10698,6.10507,6.10507,17000000.0
2005-09-21 21:40:00,6.10533,6.10545,6.10489,6.10529,7000000.0
2005-09-21 21:41:00,6.10493,6.1061,6.1044,6.10524,11000000.0
2005-09-21 21:42:00,6.10559,6.10585,6.10417,6.10449,18000000.0
2005-09-21 21:43:00,6.10431,6.10599,6.10431,6.10511,13000000.0
2005-09-21 21:44:00,6.10448,6.10487,6.10417,6.10434,16000000.0
2005-09-21 21:45:00,6.10464,6.10602,6.10447,6.10463,11000000.0
2005-09-21 21:46:00,6.105,6.10569,6.105,6.10544,13000000.0
2005-09-21 21:47:00,6.10567,6.10567,6.10468,6.10486,13000000.0
2005-09-21 21:48:00,6.10519,6.10667,6.10507,6.10511,17000000.0
2005-09-21 21:49:00,6.10519,6.10629,6.10494,6.10494,8000000.0
2005-09-21 21:50:00,6.10509,6.10589,6.10495,6.10567,11000000.0
2005-09-21 21:51:00,6.10572,6.10629,6.10464,6.10629,13000000.0
2005-09-21 21:52:00,6.10606,6.10612,6.10539,6.10542,13000000.0
2005-09-21 21:53:00,6.10495,6.10629,6.10484,6.10561,14000000.0
2005-09-21 21:54:00,6.10565,6.10608,6.10439,6.10439,11000000.0
2005-09-21 21:55:00,6.10367,6.10545,6.1031,6.10313,17000000.0
2005-09-21 21:56:00,6.10259,6.10445,6.10253,6.10269,12000000.0
2005-09-21 21:57:00,6.10267,6.10428,6.10267,6.10406,16000000.0
2005-09-21 21:58:00,6.10451,6.10451,6.10286,6.10286,9000000.0
2005-09-21 21:59:00,6.10247,6.10347,6.10222,6.10269,18000000.0
2005-09-21 22:00:00,6.10362,6.10394,6.10215,6.10264,13000000.0
2005-09-21 22:01:00,6.10287,6.10333,6.10255,6.10269,11000000.0
2005-09-21 22:02:00,6.10217,6.10341,6.10171,6.10271,17000000.0
2005-09-21 22:03:00,6.10128,6.10213,6.10071,6.10071,23000000.0
2005-09-21 22:04:00,6.09984,6.09991,6.0995,6.09973,15000000.0
2005-09-21 22:05:00,6.10004,6.1014,6.09954,6.10065,14000000.0
2005-09-21 22:06:00,6.10082,6.10168,6.10023,6.10075,15000000.0
2005-09-21 22:07:00,6.1004,6.1014,6.09977,6.1014,9000000.0
2005-09-21 22:08:00,6.10162,6.10162,6.09974,6.10037,18000000.0
2005-09-21 22:09:00,6.10003,6.10012,6.09915,6.09939,11000000.0
2005-09-21 22:10:00,6.09975,6.10082,6.09975,6.10029,7000000.0
2005-09-21 22:11:00,6.10056,6.10056,6.0987,6.09942,8000000.0
2005-09-21 22:12:00,6.09886,6.10115,6.09882,6.10016,16000000.0
2005-09-21 22:13:00,6.09985,6.10012,6.09912,6.09938,24000000.0
2005-09-21 22:14:00,6.09924,6.10017,6.09864,6.10017,9000000.0
2005-09-21 22:15:00,6.10113,6.10134,6.10026,6.10061,10000000.0
2005-09-21 22:16:00,6.09961,6.1009,6.09952,6.0996,13000000.0
2005-09-21 22:17:00,6.09963,6.10112,6.09963,6.09989,20000000.0
2005-09-21 22:18:00,6.09902,6.09987,6.09874,6.09987,11000000.0
2005-09-21 22:19:00,6.09997,6.10062,6.09953,6.10048,15000000.0
2005-09-21 22:20:00,6.10027,6.10062,6.09939,6.09959,16000000.0
2005-09-21 22:21:00,6.1005,6.10159,6.09982,6.10159,12000000.0
2005-09-21 22:22:00,6.10122,6.10132,6.1001,6.10012,14000000.0
2005-09-21 22:23:00,6.09976,6.1011,6.09968,6.10007,11000000.0
2005-09-21 22:24:00,6.10014,6.1009,6.09995,6.1009,16000000.0
2005-09-21 22:25:00,6.09978,6.10075,6.0994,6.0994,14000000.0
2005-09-21 22:26:00,6.09941,6.10007,6.09933,6.09944,10000000.0
2005-09-21 22:27:00,6.09957,6.09962,6.09936,6.09949,14000000.0
2005-09-21 22:28:00,6.09934,6.10026,6.0992,6.10002,12000000.0
2005-09-21 22:29:00,6.09999,6.10073,6.09948,6.10073,13000000.0
2005-09-21 22:30:00,6.10061,6.1015,6.10039,6.10069,8000000.0
2005-09-21 22:31:00,6.10028,6.10028,6.09976,6.10002,11000000.0
2005-09-21 22:32:00,6.09975,6.10038,6.09962,6.09978,20000000.0
2005-09-21 22:33:00,6.10003,6.10108,6.10003,6.10011,11000000.0
2005-09-21 22:34:00,6.09978,6.1007,6.09951,6.09992,10000000.0
2005-09-21 22:35:00,6.10036,6.10061,6.09963,6.10053,13000000.0
2005-09-21 22:36:00,6.10074,6.10074,6.09952,6.09952,9000000.0
2005-09-21 22:37:00,6.09926,6.09946,6.09913,6.09938,13000000.0
2005-09-21 22:38:00,6.09925,6.10101,6.09923,6.1007,9000000.0
2005-09-21 22:39:00,6.10056,6.10056,6.09894,6.09961,12000000.0
2005-09-21 22:40:00,6.09986,6.10059,6.09982,6.09982,9000000.0
2005-09-21 22:41:00,6.09995,6.1002,6.0999,6.10002,14000000.0
2005-09-21 22:42:00,6.09972,6.10006,6.09972,6.09986,13000000.0
2005-09-21 22:43:00,6.10008,6.1001,6.09981,6.10004,12000000.0
2005-09-21 22:44:00,6.09987,6.10046,6.09924,6.09989,15000000.0
2005-09-21 22:45:00,6.10005,6.10059,6.09919,6.09993,13000000.0
2005-09-21 22:46:00,6.10005,6.1002,6.09996,6.09996,14000000.0
2005-09-21 22:47:00,6.10019,6.10019,6.09909,6.09931,15000000.0
2005-09-21 22:48:00,6.09899,6.09899,6.09868,6.09874,13000000.0
2005-09-21 22:49:00,6.09899,6.09973,6.09867,6.09867,13000000.0
2005-09-21 22:50:00,6.09838,6.09956,6.09834,6.09834,15000000.0
2005-09-21 22:51:00,6.09871,6.10025,6.09871,6.10025,14000000.0
2005-09-21 22:52:00,6.10033,6.10033,6.09889,6.09946,9000000.0
2005-09-21 22:53:00,6.09956,6.09988,6.09854,6.09971,15000000.0
2005-09-21 22:54:00,6.09961,6.10131,6.09912,6.10131,17000000.0
2005-09-21 22:55:00,6.10078,6.1012,6.09992,6.10002,16000000.0
2005-09-21 22:56:00,6.10026,6.10136,6.10026,6.10121,13000000.0
2005-09-21 22:57:00,6.10058,6.10067,6.09934,6.09934,8000000.0
2005-09-21 22:58:00,6.09968,6.10032,6.09913,6.09922,8000000.0
2005-09-21 22:59:00,6.0999,6.10137,6.09957,6.10067,19000000.0
2005-09-21 23:00:00,6.10179,6.10194,6.10018,6.10076,10000000.0
2005-09-21 23:01:00,6.10007,6.10035,6.09947,6.09947,7000000.0
2005-09-21 23:02:00,6.0992,6.10037,6.0992,6.10007,15000000.0
2005-09-21 23:03:00,6.09989,6.10069,6.0994,6.10013,17000000.0
2005-09-21 23:04:00,6.09985,6.10012,6.09906,6.09984,19000000.0
2005-09-21 23:05:00,6.09993,6.10024,6.0992,6.09943,9000000.0
2005-09-21 23:06:00,6.09929,6.09944,6.09872,6.09911,12000000.0
2005-09-21 23:07:00,6.09935,6.10052,6.09935,6.09979,14000000.0
2005-09-21 23:08:00,6.09998,6.10143,6.09994,6.10029,16000000.0
2005-09-21 23:09:00,6.10124,6.10124,6.09927,6.10037,9000000.0
2005-09-21 23:10:00,6.10041,6.10092,6.09925,6.09925,12000000.0
2005-09-21 23:11:00,6.10036,6.10108,6.09968,6.10068,14000000.0
2005-09-21 23:12:00,6.1003,6.1003,6.09909,6.09995,7000000.0
2005-09-21 23:13:00,6.10001,6.10066,6.099,6.09933,14000000.0
2005-09-21 23:14:00,6.09965,6.10066,6.09942,6.09942,19000000.0
2005-09-21 23:15:00,6.09966,6.10013,6.09884,6.09905,13000000.0
2005-09-21 23:16:00,6.09882,6.10019,6.09882,6.09952,15000000.0
2005-09-21 23:17:00,6.10003,6.10028,6.09901,6.10028,11000000.0
2005-09-21 23:18:00,6.09953,6.10104,6.09953,6.09981,12000000.0
2005-09-21 23:19:00,6.09938,6.10137,6.09938,6.10059,14000000.0
2005-09-21 23:20:00,6.10058,6.10146,6.10032,6.10139,19000000.0
2005-09-21 23:21:00,6.10039,6.10123,6.10039,6.10123,7000000.0
2005-09-21 23:22:00,6.10007,6.10101,6.09988,6.10007,15000000.0
2005-09-21 23:23:00,6.09972,6.10085,6.09967,6.10003,11000000.0
2005-09-21 23:24:00,6.09957,6.09957,6.09894,6.09914,14000000.0
2005-09-21 23:25:00,6.09901,6.09901,6.0987,6.09881,11000000.0
2005-09-21 23:26:00,6.09901,6.09901,6.09873,6.09895,14000000.0
2005-09-21 23:27:00,6.09876,6.09902,6.09874,6.09896,11000000.0
2005-09-21 23:28:00,6.09871,6.09893,6.09865,6.09865,12000000.0
2005-09-21 23:29:00,6.09943,6.10064,6.09887,6.09977,16000000.0
2005-09-21 23:30:00,6.09942,6.09995,6.09844,6.09938,20000000.0
2005-09-21 23:31:00,6.09957,6.10011,6.09889,6.09889,11000000.0
2005-09-21 23:32:00,6.09903,6.10058,6.09855,6.09855,16000000.0
2005-09-21 23:33:00,6.09889,6.10014,6.09889,6.09931,12000000.0
2005-09-21 23:34:00,6.09913,6.09931,6.09829,6.09891,13000000.0
2005-09-21 23:35:00,6.09913,6.09952,6.0987,6.09926,9000000.0
2005-09-21 23:36:00,6.09924,6.10027,6.09904,6.1001,9000000.0
2005-09-21 23:37:00,6.0997,6.10053,6.09885,6.09957,14000000.0
2005-09-21 23:38:00,6.0992,6.10011,6.09862,6.09887,13000000.0
2005-09-21 23:39:00,6.10006,6.10006,6.09839,6.09911,17000000.0
2005-09-21 23:40:00,6.09904,6.09904,6.09792,6.09801,12000000.0
2005-09-21 23:41:00,6.09823,6.09894,6.09816,6.09873,17000000.0
2005-09-21 23:42:00,6.09847,6.09887,6.09802,6.09887,22000000.0
2005-09-21 23:43:00,6.09888,6.09888,6.09787,6.09787,15000000.0
2005-09-21 23:44:00,6.09925,6.09925,6.09815,6.0985,14000000.0
2005-09-21 23:45:00,6.09795,6.09851,6.09679,6.09707,20000000.0
2005-09-21 23:46:00,6.09718,6.09718,6.09686,6.09698,14000000.0
2005-09-21 23:47:00,6.0971,6.0986,6.0971,6.09827,10000000.0
2005-09-21 23:48:00,6.09838,6.09858,6.09741,6.09741,18000000.0
2005-09-21 23:49:00,6.09808,6.09813,6.09561,6.09637,14000000.0
2005-09-21 23:50:00,6.09575,6.09713,6.0957,6.09591,13000000.0
2005-09-21 23:51:00,6.09594,6.09616,6.0954,6.0954,8000000.0
2005-09-21 23:52:00,6.09578,6.09697,6.0951,6.0951,16000000.0
2005-09-21 23:53:00,6.09509,6.09648,6.09491,6.09623,18000000.0
2005-09-21 23:54:00,6.09569,6.09634,6.09512,6.09634,12000000.0
2005-09-21 23:55:00,6.09533,6.09655,6.09474,6.09531,19000000.0
2005-09-21 23:56:00,6.09542,6.09639,6.09455,6.09543,14000000.0
2005-09-21 23:57:00,6.09507,6.09579,6.09425,6.09523,16000000.0
2005-09-21 23:58:00,6.0951,6.09516,6.09457,6.09457,13000000.0
2005-09-21 23:59:00,6.09477,6.09594,6.09477,6.09582,14000000.0
2005-09-22 00:00:00,6.09627,6.09646,6.0947,6.09501,17000000.0
2005-09-22 00:01:00,6.09505,6.09533,6.09425,6.09425,12000000.0
2005-09-22 00:02:00,6.09409,6.09501,6.09377,6.09387,15000000.0
2005-09-22 00:03:00,6.09402,6.09523,6.09392,6.09436,14000000.0
2005-09-22 00:04:00,6.09428,6.0945,6.09428,6.0944,12000000.0
2005-09-22 00:05:00,6.09425,6.09531,6.09417,6.09476,12000000.0
2005-09-22 00:06:00,6.09466,6.09534,6.094,6.09448,12000000.0
2005-09-22 00:07:00,6.0944,6.0944,6.09411,6.09421,11000000.0
2005-09-22 00:08:00,6.09417,6.09525,6.09361,6.09421,15000000.0
2005-09-22 00:09:00,6.09435,6.09497,6.09424,6.09447,12000000.0
2005-09-22 00:10:00,6.09432,6.09518,6.09432,6.09518,19000000.0
2005-09-22 00:11:00,6.09495,6.09625,6.09487,6.09494,8000000.0
2005-09-22 00:12:00,6.09515,6.09551,6.09491,6.09545,9000000.0
2005-09-22 00:13:00,6.09536,6.09537,6.09493,6.09529,13000000.0
2005-09-22 00:14:00,6.09555,6.09576,6.09546,6.09568,14000000.0
2005-09-22 00:15:00,6.09554,6.09565,6.09536,6.09565,12000000.0
2005-09-22 00:16:00,6.09539,6.09585,6.09491,6.09518,12000000.0
2005-09-22 00:17:00,6.09475,6.0951,6.09426,6.09426,10000000.0
2005-09-22 00:18:00,6.09469,6.09551,6.09461,6.09498,19000000.0
2005-09-22 00:19:00,6.09547,6.09549,6.09486,6.09502,12000000.0
2005-09-22 00:20:00,6.09473,6.09474,6.09332,6.09332,11000000.0
2005-09-22 00:21:00,6.09396,6.09489,6.09364,6.09364,14000000.0
2005-09-22 00:22:00,6.0938,6.09496,6.0938,6.09391,13000000.0
2005-09-22 00:23:00,6.09368,6.09383,6.09263,6.09318,13000000.0
2005-09-22 00:24:00,6.09332,6.09332,6.0926,6.09311,9000000.0
2005-09-22 00:25:00,6.09302,6.0937,6.09241,6.09269,13000000.0
2005-09-22 00:26:00,6.0927,6.09383,6.0927,6.09291,14000000.0
2005-09-22 00:27:00,6.09315,6.09432,6.09315,6.09356,15000000.0
2005-09-22 00:28:00,6.09351,6.09361,6.0933,6.09343,7000000.0
2005-09-22 00:29:00,6.09364,6.09406,6.09329,6.09353,17000000.0
2005-09-22 00:30:00,6.09365,6.09365,6.09212,6.09212,9000000.0
2005-09-22 00:31:00,6.09164,6.09265,6.09164,6.09202,13000000.0
2005-09-22 00:32:00,6.09182,6.09247,6.09134,6.09226,8000000.0
2005-09-22 00:33:00,6.09262,6.09267,6.09138,6.09138,19000000.0
2005-09-22 00:34:00,6.09154,6.09198,6.09064,6.09064,15000000.0
2005-09-22 00:35:00,6.09068,6.09211,6.09068,6.09096,12000000.0
2005-09-22 00:36:00,6.09168,6.09192,6.0907,6.0907,15000000.0
2005-09-22 00:37:00,6.08997,6.09164,6.08997,6.09164,15000000.0
2005-09-22 00:38:00,6.09183,6.09186,6.09097,6.09166,18000000.0
2005-09-22 00:39:00,6.092,6.09278,6.09177,6.09207,20000000.0
2005-09-22 00:40:00,6.09141,6.09196,6.09107,6.09107,10000000.0
2005-09-22 00:41:00,6.09151,6.09306,6.09151,6.09302,9000000.0
2005-09-22 00:42:00,6.09352,6.09428,6.09216,6.09319,16000000.0
2005-09-22 00:43:00,6.09307,6.09392,6.09307,6.09381,16000000.0
2005-09-22 00:44:00,6.09381,6.09415,6.09325,6.09415,10000000.0
2005-09-22 00:45:00,6.09362,6.0944,6.09328,6.09341,16000000.0
2005-09-22 00:46:00,6.09314,6.09361,6.09258,6.09328,12000000.0
2005-09-22 00:47:00,6.09319,6.09319,6.09225,6.09266,8000000.0
2005-09-22 00:48:00,6.09276,6.09428,6.09245,6.0929,16000000.0
2005-09-22 00:49:00,6.09277,6.09358,6.0925,6.09358,11000000.0
2005-09-22 00:50:00,6.09275,6.09311,6.09197,6.09311,9000000.0
2005-09-22 00:51:00,6.09298,6.09334,6.09232,6.0926,9000000.0
2005-09-22 00:52:00,6.09271,6.09271,6.09244,6.09245,18000000.0
2005-09-22 00:53:00,6.09306,6.09409,6.09274,6.09274,12000000.0
2005-09-22 00:54:00,6.09234,6.09237,6.09204,6.09214,12000000.0
2005-09-22 00:55:00,6.09236,6.09344,6.09218,6.09326,11000000.0
2005-09-22 00:56:00,6.09349,6.0942,6.0931,6.0934,14000000.0
2005-09-22 00:57:00,6.09347,6.09372,6.09344,6.09372,15000000.0
2005-09-22 00:58:00,6.094,6.09465,6.09359,6.09359,9000000.0
2005-09-22 00:59:00,6.09344,6.09344,6.09124,6.09124,17000000.0
2005-09-22 01:00:00,6.09072,6.09304,6.09072,6.09304,12000000.0
2005-09-22 01:01:00,6.09281,6.09359,6.09192,6.09258,15000000.0
2005-09-22 01:02:00,6.09301,6.09386,6.09249,6.09386,10000000.0
2005-09-22 01:03:00,6.09415,6.09455,6.09275,6.09441,13000000.0
2005-09-22 01:04:00,6.09415,6.09456,6.09311,6.0939,13000000.0
2005-09-22 01:05:00,6.09497,6.09511,6.09326,6.0938,13000000.0
2005-09-22 01:06:00,6.09477,6.09539,6.09358,6.09522,12000000.0
2005-09-22 01:07:00,6.09573,6.09681,6.09573,6.09653,13000000.0
2005-09-22 01:08:00,6.0966,6.09764,6.09597,6.09713,15000000.0
2005-09-22 01:09:00,6.09572,6.09667,6.09524,6.09524,17000000.0
2005-09-22 01:10:00,6.09514,6.09592,6.09468,6.09468,10000000.0
2005-09-22 01:11:00,6.09508,6.09614,6.09458,6.09481,11000000.0
2005-09-22 01:12:00,6.09395,6.09474,6.09357,6.09367,10000000.0
2005-09-22 01:13:00,6.09345,6.09457,6.09345,6.09421,11000000.0
2005-09-22 01:14:00,6.09447,6.09536,6.09338,6.09536,13000000.0
2005-09-22 01:15:00,6.0955,6.0967,6.09502,6.09626,9000000.0
2005-09-22 01:16:00,6.09558,6.09771,6.09552,6.09585,12000000.0
2005-09-22 01:17:00,6.09584,6.09585,6.09491,6.09579,11000000.0
2005-09-22 01:18:00,6.09555,6.09647,6.09485,6.09503,12000000.0
2005-09-22 01:19:00,6.09516,6.09594,6.09504,6.09557,19000000.0
2005-09-22 01:20:00,6.09496,6.09545,6.0941,6.0941,11000000.0
2005-09-22 01:21:00,6.09382,6.09412,6.09382,6.09412,12000000.0
2005-09-22 01:22:00,6.09582,6.09582,6.09433,6.09433,9000000.0
2005-09-22 01:23:00,6.09427,6.09551,6.09416,6.09451,13000000.0
2005-09-22 01:24:00,6.09435,6.09437,6.09407,6.09413,14000000.0
2005-09-22 01:25:00,6.09512,6.0952,6.09393,6.09438,11000000.0
2005-09-22 01:26:00,6.09479,6.0951,6.09365,6.09443,10000000.0
2005-09-22 01:27:00,6.0942,6.09445,6.09286,6.09286,17000000.0
2005-09-22 01:28:00,6.09247,6.09388,6.09247,6.09388,13000000.0
2005-09-22 01:29:00,6.0938,6.09544,6.09339,6.09399,19000000.0
2005-09-22 01:30:00,6.09399,6.09468,6.09334,6.09334,15000000.0
2005-09-22 01:31:00,6.09295,6.09349,6.09295,6.09349,15000000.0
2005-09-22 01:32:00,6.09311,6.09392,6.09181,6.09248,12000000.0
2005-09-22 01:33:00,6.09232,6.09263,6.09132,6.09146,8000000.0
2005-09-22 01:34:00,6.09197,6.0921,6.09057,6.09152,18000000.0
2005-09-22 01:35:00,6.09134,6.09184,6.09069,6.09105,12000000.0
2005-09-22 01:36:00,6.09087,6.09216,6.09033,6.09106,16000000.0
2005-09-22 01:37:00,6.09076,6.09122,6.0901,6.09025,15000000.0
2005-09-22 01:38:00,6.09087,6.09138,6.08911,6.09037,18000000.0
2005-09-22 01:39:00,6.09032,6.09069,6.08978,6.09057,10000000.0
2005-09-22 01:40:00,6.09121,6.09187,6.09024,6.091,11000000.0
2005-09-22 01:41:00,6.09107,6.09118,6.09025,6.09027,16000000.0
2005-09-22 01:42:00,6.09037,6.09232,6.08996,6.08996,14000000.0
2005-09-22 01:43:00,6.08946,6.09001,6.08734,6.09001,16000000.0
2005-09-22 01:44:00,6.08884,6.08935,6.08615,6.08615,15000000.0
2005-09-22 01:45:00,6.08404,6.08404,6.07981,6.08038,16000000.0
2005-09-22 01:46:00,6.07889,6.07903,6.07753,6.07753,9000000.0
2005-09-22 01:47:00,6.07626,6.07629,6.07511,6.07621,17000000.0
2005-09-22 01:48:00,6.0757,6.07791,6.0757,6.07791,16000000.0
2005-09-22 01:49:00,6.07786,6.07848,6.07737,6.07793,10000000.0
2005-09-22 01:50:00,6.07718,6.07718,6.07389,6.07601,11000000.0
2005-09-22 01:51:00,6.07591,6.07598,6.07407,6.07582,12000000.0
2005-09-22 01:52:00,6.0768,6.07755,6.07583,6.0772,12000000.0
2005-09-22 01:53:00,6.07641,6.07755,6.07554,6.07679,18000000.0
2005-09-22 01:54:00,6.0767,6.07745,6.07655,6.07697,14000000.0
2005-09-22 01:55:00,6.07671,6.07912,6.07651,6.07801,18000000.0
2005-09-22 01:56:00,6.07791,6.07814,6.07734,6.0776,8000000.0
2005-09-22 01:57:00,6.0779,6.07842,6.07741,6.07816,13000000.0
2005-09-22 01:58:00,6.07769,6.07784,6.07644,6.07752,11000000.0
2005-09-22 01:59:00,6.07741,6.07822,6.07685,6.07702,11000000.0
2005-09-22 02:00:00,6.0771,6.07856,6.0771,6.0777,16000000.0
2005-09-22 02:01:00,6.07844,6.079,6.0774,6.079,21000000.0
2005-09-22 02:02:00,6.07771,6.07816,6.07633,6.07633,10000000.0
2005-09-22 02:03:00,6.07669,6.07824,6.07669,6.07824,8000000.0
2005-09-22 02:04:00,6.07862,6.0788,6.07716,6.07716,14000000.0
2005-09-22 02:05:00,6.07706,6.07928,6.07706,6.07776,14000000.0
2005-09-22 02:06:00,6.0771,6.07835,6.07599,6.07619,15000000.0
2005-09-22 02:07:00,6.07625,6.07676,6.07552,6.07605,10000000.0
2005-09-22 02:08:00,6.07433,6.07627,6.07433,6.07605,16000000.0
2005-09-22 02:09:00,6.0762,6.07671,6.07497,6.07671,18000000.0
2005-09-22 02:10:00,6.0773,6.07781,6.07513,6.07561,16000000.0
2005-09-22 02:11:00,6.07518,6.07623,6.07447,6.07506,14000000.0
2005-09-22 02:12:00,6.07527,6.07631,6.07527,6.07631,10000000.0
2005-09-22 02:13:00,6.0765,6.07716,6.07539,6.07541,15000000.0
2005-09-22 02:14:00,6.0762,6.0762,6.07483,6.07528,19000000.0
2005-09-22 02:15:00,6.07647,6.07673,6.07506,6.07524,12000000.0
2005-09-22 02:16:00,6.07626,6.07674,6.07592,6.07598,18000000.0
2005-09-22 02:17:00,6.07626,6.07734,6.07602,6.07612,14000000.0
2005-09-22 02:18:00,6.07524,6.07735,6.07509,6.07735,12000000.0
2005-09-22 02:19:00,6.07634,6.07746,6.07617,6.07658,14000000.0
2005-09-22 02:20:00,6.07709,6.07805,6.07695,6.07791,13000000.0
2005-09-22 02:21:00,6.07752,6.07898,6.07752,6.07785,15000000.0
2005-09-22 02:22:00,6.07809,6.07928,6.07797,6.07816,13000000.0
2005-09-22 02:23:00,6.07812,6.07812,6.07634,6.0776,16000000.0
2005-09-22 02:24:00,6.07759,6.07906,6.07707,6.07774,17000000.0
2005-09-22 02:25:00,6.07806,6.0788,6.07748,6.07838,10000000.0
2005-09-22 02:26:00,6.07834,6.07834,6.07772,6.07775,13000000.0
2005-09-22 02:27:00,6.07781,6.07816,6.0772,6.0772,7000000.0
2005-09-22 02:28:00,6.07737,6.07737,6.07602,6.07602,9000000.0
2005-09-22 02:29:00,6.07664,6.07802,6.07633,6.07633,20000000.0
2005-09-22 02:30:00,6.07764,6.07853,6.0768,6.07853,11000000.0
2005-09-22 02:31:00,6.07774,6.07913,6.07766,6.07789,9000000.0
2005-09-22 02:32:00,6.07773,6.07918,6.07773,6.07887,13000000.0
2005-09-22 02:33:00,6.07873,6.07873,6.07773,6.07785,14000000.0
2005-09-22 02:34:00,6.07786,6.07937,6.07742,6.07873,17000000.0
2005-09-22 02:35:00,6.07881,6.08034,6.07796,6.07886,15000000.0
2005-09-22 02:36:00,6.07867,6.07958,6.07792,6.07844,14000000.0
2005-09-22 02:37:00,6.07849,6.07972,6.07837,6.07845,13000000.0
2005-09-22 02:38:00,6.07745,6.0786,6.07745,6.0783,14000000.0
2005-09-22 02:39:00,6.07876,6.08029,6.07863,6.07999,15000000.0
2005-09-22 02:40:00,6.07899,6.08072,6.07899,6.08049,12000000.0
2005-09-22 02:41:00,6.08041,6.08041,6.07881,6.07966,13000000.0
2005-09-22 02:42:00,6.07918,6.07994,6.07746,6.07994,16000000.0
2005-09-22 02:43:00,6.07955,6.08069,6.07864,6.07977,18000000.0
2005-09-22 02:44:00,6.08003,6.08003,6.07839,6.07839,10000000.0
2005-09-22 02:45:00,6.07932,6.07973,6.0784,6.07852,14000000.0
2005-09-22 02:46:00,6.07835,6.07949,6.07835,6.0793,18000000.0
2005-09-22 02:47:00,6.07897,6.08016,6.07844,6.079,17000000.0
2005-09-22 02:48:00,6.0789,6.07976,6.07858,6.07941,7000000.0
2005-09-22 02:49:00,6.07949,6.07971,6.07862,6.07971,13000000.0
2005-09-22 02:50:00,6.08011,6.08012,6.0784,6.07941,14000000.0
2005-09-22 02:51:00,6.07984,6.08149,6.07959,6.08149,15000000.0
2005-09-22 02:52:00,6.08248,6.08302,6.08147,6.08258,15000000.0
2005-09-22 02:53:00,6.08176,6.08212,6.08119,6.08119,9000000.0
2005-09-22 02:54:00,6.08095,6.08271,6.08091,6.08266,13000000.0
2005-09-22 02:55:00,6.08208,6.08228,6.08074,6.08152,11000000.0
2005-09-22 02:56:00,6.08199,6.08436,6.08167,6.08349,18000000.0
2005-09-22 02:57:00,6.08255,6.08347,6.08199,6.08199,13000000.0
2005-09-22 02:58:00,6.08116,6.08215,6.08107,6.08163,9000000.0
2005-09-22 02:59:00,6.0817,6.08245,6.08119,6.08145,14000000.0
2005-09-22 03:00:00,6.08095,6.08157,6.08076,6.08128,11000000.0
2005-09-22 03:01:00,6.08079,6.08151,6.08044,6.08107,11000000.0
2005-09-22 03:02:00,6.0803,6.08222,6.08011,6.08116,11000000.0
2005-09-22 03:03:00,6.08217,6.08241,6.0808,6.0808,23000000.0
2005-09-22 03:04:00,6.08091,6.08259,6.08091,6.08169,11000000.0
2005-09-22 03:05:00,6.08197,6.08319,6.08197,6.08277,17000000.0
2005-09-22 03:06:00,6.08499,6.08562,6.08366,6.08514,9000000.0
2005-09-22 03:07:00,6.08518,6.08711,6.08494,6.0858,15000000.0
2005-09-22 03:08:00,6.0866,6.08733,6.08571,6.08654,12000000.0
2005-09-22 03:09:00,6.08653,6.08761,6.08627,6.08673,15000000.0
2005-09-22 03:10:00,6.08607,6.08645,6.08511,6.08569,19000000.0
2005-09-22 03:11:00,6.08654,6.08791,6.08598,6.08682,15000000.0
2005-09-22 03:12:00,6.08767,6.09219,6.08767,6.09219,18000000.0
2005-09-22 03:13:00,6.09317,6.09673,6.09302,6.0953,18000000.0
2005-09-22 03:14:00,6.09424,6.09479,6.09349,6.09479,10000000.0
2005-09-22 03:15:00,6.09498,6.09584,6.09478,6.09545,7000000.0
2005-09-22 03:16:00,6.09518,6.09695,6.09455,6.09583,8000000.0
2005-09-22 03:17:00,6.09429,6.09497,6.09367,6.09367,10000000.0
2005-09-22 03:18:00,6.09334,6.09486,6.09334,6.09344,15000000.0
2005-09-22 03:19:00,6.0942,6.09446,6.0933,6.09446,10000000.0
2005-09-22 03:20:00,6.09326,6.09473,6.09318,6.09375,16000000.0
2005-09-22 03:21:00,6.09244,6.0939,6.09236,6.09292,11000000.0
2005-09-22 03:22:00,6.09285,6.09345,6.09214,6.09246,10000000.0
2005-09-22 03:23:00,6.09261,6.09356,6.09261,6.09263,12000000.0
2005-09-22 03:24:00,6.09357,6.09465,6.09267,6.09267,13000000.0
2005-09-22 03:25:00,6.09456,6.09497,6.09336,6.09421,11000000.0
2005-09-22 03:26:00,6.0937,6.09421,6.09271,6.09383,13000000.0
2005-09-22 03:27:00,6.09453,6.09582,6.0939,6.09582,14000000.0
2005-09-22 03:28:00,6.09554,6.09604,6.09454,6.09582,18000000.0
2005-09-22 03:29:00,6.09619,6.09676,6.09525,6.09606,15000000.0
2005-09-22 03:30:00,6.09667,6.09667,6.09539,6.09539,10000000.0
2005-09-22 03:31:00,6.09572,6.09698,6.09572,6.0963,13000000.0
2005-09-22 03:32:00,6.09657,6.09703,6.09537,6.0963,16000000.0
2005-09-22 03:33:00,6.096,6.09636,6.09553,6.09623,13000000.0
2005-09-22 03:34:00,6.09518,6.09662,6.09443,6.09521,16000000.0
2005-09-22 03:35:00,6.09505,6.09505,6.09294,6.09294,10000000.0
2005-09-22 03:36:00,6.09347,6.09475,6.09347,6.09475,11000000.0
2005-09-22 03:37:00,6.09379,6.09484,6.09338,6.09403,13000000.0
2005-09-22 03:38:00,6.09396,6.09418,6.09339,6.0935,13000000.0
2005-09-22 03:39:00,6.09417,6.09509,6.09372,6.09421,13000000.0
2005-09-22 03:40:00,6.09471,6.09609,6.09463,6.09463,12000000.0
2005-09-22 03:41:00,6.0952,6.0965,6.09512,6.09532,16000000.0
2005-09-22 03:42:00,6.09567,6.096,6.09521,6.09583,21000000.0
2005-09-22 03:43:00,6.09576,6.09576,6.09417,6.09519,18000000.0
2005-09-22 03:44:00,6.09415,6.09527,6.09399,6.09509,15000000.0
2005-09-22 03:45:00,6.09524,6.0963,6.09522,6.09534,9000000.0
2005-09-22 03:46:00,6.09595,6.09866,6.09595,6.09777,8000000.0
2005-09-22 03:47:00,6.09821,6.09997,6.09821,6.09997,11000000.0
2005-09-22 03:48:00,6.09918,6.10085,6.09918,6.10021,9000000.0
2005-09-22 03:49:00,6.10091,6.10122,6.09948,6.09948,16000000.0
2005-09-22 03:50:00,6.09886,6.10057,6.09886,6.0998,19000000.0
2005-09-22 03:51:00,6.09945,6.10108,6.09945,6.10089,9000000.0
2005-09-22 03:52:00,6.10101,6.10108,6.09949,6.10079,19000000.0
2005-09-22 03:53:00,6.10161,6.10536,6.10161,6.10536,10000000.0
2005-09-22 03:54:00,6.10472,6.10662,6.10434,6.10445,17000000.0
2005-09-22 03:55:00,6.10573,6.10577,6.10404,6.10404,16000000.0
2005-09-22 03:56:00,6.10416,6.10447,6.10377,6.10411,7000000.0
2005-09-22 03:57:00,6.10323,6.10429,6.10309,6.10385,11000000.0
2005-09-22 03:58:00,6.10348,6.10381,6.1028,6.10321,12000000.0
2005-09-22 03:59:00,6.10496,6.10503,6.10324,6.10386,17000000.0
2005-09-22 04:00:00,6.10479,6.10699,6.10479,6.10651,12000000.0
2005-09-22 04:01:00,6.10606,6.10624,6.10476,6.10529,16000000.0
2005-09-22 04:02:00,6.10529,6.10559,6.1034,6.10372,14000000.0
2005-09-22 04:03:00,6.10279,6.10305,6.10161,6.10261,12000000.0
2005-09-22 04:04:00,6.10267,6.10332,6.10087,6.10234,16000000.0
2005-09-22 04:05:00,6.1022,6.10354,6.10214,6.10268,13000000.0
2005-09-22 04:06:00,6.10456,6.1053,6.10344,6.10472,16000000.0
2005-09-22 04:07:00,6.10451,6.10451,6.10311,6.10311,13000000.0
2005-09-22 04:08:00,6.10373,6.10492,6.10321,6.10492,14000000.0
2005-09-22 04:09:00,6.10453,6.10572,6.10408,6.10572,10000000.0
2005-09-22 04:10:00,6.10399,6.1066,6.10399,6.1066,12000000.0
2005-09-22 04:11:00,6.10757,6.11112,6.10756,6.11112,14000000.0
2005-09-22 04:12:00,6.11053,6.11082,6.10877,6.11036,19000000.0
2005-09-22 04:13:00,6.1097,6.11044,6.10883,6.10961,20000000.0
2005-09-22 04:14:00,6.10943,6.11098,6.1086,6.11071,12000000.0
2005-09-22 04:15:00,6.10942,6.10984,6.10871,6.10963,8000000.0
2005-09-22 04:16:00,6.10914,6.11007,6.10837,6.10837,13000000.0
2005-09-22 04:17:00,6.10826,6.10856,6.10567,6.10715,15000000.0
2005-09-22 04:18:00,6.10766,6.10785,6.10689,6.10774,9000000.0
2005-09-22 04:19:00,6.10782,6.10782,6.10572,6.10672,12000000.0
2005-09-22 04:20:00,6.10635,6.10641,6.10524,6.10538,9000000.0
2005-09-22 04:21:00,6.10668,6.107,6.10551,6.1061,17000000.0
2005-09-22 04:22:00,6.10483,6.10539,6.10442,6.10471,14000000.0
2005-09-22 04:23:00,6.10473,6.10656,6.10472,6.10629,10000000.0
2005-09-22 04:24:00,6.10609,6.10671,6.10499,6.10503,12000000.0
2005-09-22 04:25:00,6.10634,6.10634,6.10465,6.10494,10000000.0
2005-09-22 04:26:00,6.10546,6.10617,6.10546,6.10617,7000000.0
2005-09-22 04:27:00,6.1058,6.10621,6.10527,6.10621,15000000.0
2005-09-22 04:28:00,6.10621,6.10737,6.10607,6.10713,7000000.0
2005-09-22 04:29:00,6.10794,6.10934,6.10794,6.10876,14000000.0
2005-09-22 04:30:00,6.1098,6.1098,6.10801,6.10846,11000000.0
2005-09-22 04:31:00,6.10889,6.10932,6.10802,6.10879,15000000.0
2005-09-22 04:32:00,6.1083,6.10977,6.10801,6.10905,17000000.0
2005-09-22 04:33:00,6.10897,6.10918,6.10719,6.10735,14000000.0
2005-09-22 04:34:00,6.10606,6.10637,6.1056,6.10627,9000000.0
2005-09-22 04:35:00,6.10595,6.10759,6.10566,6.10591,12000000.0
2005-09-22 04:36:00,6.10486,6.10672,6.10486,6.10626,12000000.0
2005-09-22 04:37:00,6.10622,6.10622,6.10486,6.10529,12000000.0
2005-09-22 04:38:00,6.10524,6.10561,6.10372,6.10446,11000000.0
2005-09-22 04:39:00,6.10417,6.10473,6.10327,6.10327,17000000.0
2005-09-22 04:40:00,6.10226,6.10258,6.10137,6.10195,9000000.0
2005-09-22 04:41:00,6.10269,6.1028,6.10195,6.10234,10000000.0
2005-09-22 04:42:00,6.10283,6.10373,6.10264,6.10343,8000000.0
2005-09-22 04:43:00,6.10318,6.1064,6.10318,6.10513,18000000.0
2005-09-22 04:44:00,6.10717,6.10725,6.10601,6.10644,9000000.0
2005-09-22 04:45:00,6.10593,6.10593,6.10408,6.10534,9000000.0
2005-09-22 04:46:00,6.10528,6.1064,6.10444,6.10601,16000000.0
2005-09-22 04:47:00,6.10641,6.10731,6.1058,6.10716,12000000.0
2005-09-22 04:48:00,6.10701,6.10767,6.10669,6.10669,10000000.0
2005-09-22 04:49:00,6.10562,6.1065,6.1053,6.1053,16000000.0
2005-09-22 04:50:00,6.10511,6.10683,6.10506,6.10534,16000000.0
2005-09-22 04:51:00,6.10477,6.10556,6.10477,6.10521,20000000.0
2005-09-22 04:52:00,6.10575,6.10589,6.10557,6.10585,13000000.0
2005-09-22 04:53:00,6.10598,6.10598,6.10565,6.10574,11000000.0
2005-09-22 04:54:00,6.10605,6.10663,6.10555,6.10663,11000000.0
2005-09-22 04:55:00,6.10634,6.10666,6.10551,6.10572,12000000.0
2005-09-22 04:56:00,6.10556,6.10615,6.10471,6.10477,16000000.0
2005-09-22 04:57:00,6.10551,6.1068,6.10538,6.10627,7000000.0
2005-09-22 04:58:00,6.10684,6.10725,6.10621,6.10706,13000000.0
2005-09-22 04:59:00,6.10661,6.1067,6.10525,6.10561,17000000.0
2005-09-22 05:00:00,6.10601,6.1071,6.10597,6.10653,10000000.0
2005-09-22 05:01:00,6.1062,6.10716,6.10603,6.10661,13000000.0
2005-09-22 05:02:00,6.10621,6.10722,6.10568,6.10601,18000000.0
2005-09-22 05:03:00,6.10595,6.10627,6.10581,6.10597,9000000.0
2005-09-22 05:04:00,6.10577,6.1066,6.10477,6.10556,12000000.0
2005-09-22 05:05:00,6.10609,6.10642,6.10525,6.10525,10000000.0
2005-09-22 05:06:00,6.10501,6.10623,6.10494,6.10623,20000000.0
2005-09-22 05:07:00,6.10626,6.10642,6.10541,6.10541,10000000.0
2005-09-22 05:08:00,6.10513,6.10709,6.10513,6.10561,17000000.0
2005-09-22 05:09:00,6.10599,6.10715,6.10547,6.10669,15000000.0
2005-09-22 05:10:00,6.10681,6.10691,6.10571,6.10633,10000000.0
2005-09-22 05:11:00,6.10635,6.10643,6.10598,6.10598,16000000.0
2005-09-22 05:12:00,6.10635,6.10676,6.10536,6.10536,7000000.0
2005-09-22 05:13:00,6.10566,6.10574,6.10455,6.10545,12000000.0
2005-09-22 05:14:00,6.10497,6.10556,6.1044,6.10454,14000000.0
2005-09-22 05:15:00,6.10514,6.10531,6.10417,6.10462,16000000.0
2005-09-22 05:16:00,6.10392,6.10524,6.10392,6.10396,15000000.0
2005-09-22 05:17:00,6.10413,6.1047,6.10379,6.10461,10000000.0
2005-09-22 05:18:00,6.10479,6.10495,6.10284,6.10339,13000000.0
2005-09-22 05:19:00,6.10433,6.10467,6.10319,6.10417,13000000.0
2005-09-22 05:20:00,6.10431,6.10523,6.10382,6.10485,20000000.0
2005-09-22 05:21:00,6.10494,6.10576,6.10413,6.10413,9000000.0
2005-09-22 05:22:00,6.10534,6.10577,6.10469,6.10469,17000000.0
2005-09-22 05:23:00,6.10486,6.10604,6.1047,6.10594,14000000.0
2005-09-22 05:24:00,6.10561,6.10561,6.10385,6.10385,19000000.0
2005-09-22 05:25:00,6.10322,6.10419,6.10234,6.10324,13000000.0
2005-09-22 05:26:00,6.10308,6.10399,6.10228,6.10288,13000000.0
2005-09-22 05:27:00,6.10315,6.10418,6.10309,6.10364,13000000.0
2005-09-22 05:28:00,6.10419,6.10441,6.1039,6.10433,10000000.0
2005-09-22 05:29:00,6.10315,6.10429,6.10315,6.10425,17000000.0
2005-09-22 05:30:00,6.10362,6.10382,6.10223,6.10223,21000000.0
2005-09-22 05:31:00,6.10324,6.10412,6.10265,6.10323,13000000.0
2005-09-22 05:32:00,6.10301,6.10453,6.1028,6.10453,16000000.0
2005-09-22 05:33:00,6.10363,6.10392,6.10254,6.10301,13000000.0
2005-09-22 05:34:00,6.10283,6.10351,6.1028,6.1034,13000000.0
2005-09-22 05:35:00,6.1035,6.10379,6.10337,6.10354,14000000.0
2005-09-22 05:36:00,6.10448,6.10456,6.10397,6.10397,18000000.0
2005-09-22 05:37:00,6.10381,6.10469,6.10334,6.10385,12000000.0
2005-09-22 05:38:00,6.10355,6.10471,6.10355,6.10449,13000000.0
2005-09-22 05:39:00,6.1044,6.10546,6.10413,6.10546,21000000.0
2005-09-22 05:40:00,6.10504,6.10504,6.10406,6.10469,14000000.0
2005-09-22 05:41:00,6.10366,6.10424,6.10266,6.10417,13000000.0
2005-09-22 05:42:00,6.1039,6.10396,6.10357,6.10369,8000000.0
2005-09-22 05:43:00,6.10405,6.10417,6.10331,6.10363,13000000.0
2005-09-22 05:44:00,6.10257,6.10393,6.10255,6.10327,13000000.0
2005-09-22 05:45:00,6.10344,6.10344,6.10272,6.10279,24000000.0
2005-09-22 05:46:00,6.10307,6.10397,6.10224,6.10224,14000000.0
2005-09-22 05:47:00,6.10254,6.1031,6.10205,6.10309,11000000.0
2005-09-22 05:48:00,6.10292,6.10368,6.10217,6.10346,18000000.0
2005-09-22 05:49:00,6.10376,6.10376,6.10242,6.10242,10000000.0
2005-09-22 05:50:00,6.10266,6.10306,6.1021,6.1021,10000000.0
2005-09-22 05:51:00,6.10217,6.1033,6.10217,6.10328,11000000.0
2005-09-22 05:52:00,6.10345,6.10369,6.10305,6.10318,19000000.0
2005-09-22 05:53:00,6.10305,6.10305,6.10148,6.1023,15000000.0
2005-09-22 05:54:00,6.10209,6.10298,6.10172,6.10255,7000000.0
2005-09-22 05:55:00,6.10285,6.10398,6.10246,6.10267,12000000.0
2005-09-22 05:56:00,6.10265,6.10386,6.10208,6.10344,16000000.0
2005-09-22 05:57:00,6.10307,6.1032,6.10189,6.10302,11000000.0
2005-09-22 05:58:00,6.10315,6.10355,6.10235,6.10235,22000000.0
2005-09-22 05:59:00,6.10299,6.10381,6.1029,6.10327,9000000.0
2005-09-22 06:00:00,6.10304,6.10356,6.10217,6.10326,17000000.0
2005-09-22 06:01:00,6.1038,6.10475,6.10324,6.10384,18000000.0
2005-09-22 06:02:00,6.10412,6.10445,6.10301,6.10403,18000000.0
2005-09-22 06:03:00,6.10255,6.10371,6.10255,6.10359,16000000.0
2005-09-22 06:04:00,6.10342,6.10515,6.10304,6.10515,8000000.0
2005-09-22 06:05:00,6.10355,6.10391,6.10337,6.10364,10000000.0
2005-09-22 06:06:00,6.1042,6.10583,6.1042,6.10511,27000000.0
2005-09-22 06:07:00,6.10509,6.10722,6.10509,6.10573,17000000.0
2005-09-22 06:08:00,6.10551,6.10698,6.10534,6.10534,14000000.0
2005-09-22 06:09:00,6.10558,6.10723,6.10503,6.10723,13000000.0
2005-09-22 06:10:00,6.10603,6.10704,6.10585,6.10687,14000000.0
2005-09-22 06:11:00,6.10538,6.10691,6.10485,6.10485,16000000.0
2005-09-22 06:12:00,6.10514,6.10646,6.10508,6.10521,17000000.0
2005-09-22 06:13:00,6.10606,6.10676,6.10523,6.10581,14000000.0
2005-09-22 06:14:00,6.10606,6.10694,6.10586,6.10663,12000000.0
2005-09-22 06:15:00,6.10678,6.10678,6.10511,6.10575,13000000.0
2005-09-22 06:16:00,6.10515,6.10565,6.10339,6.10519,14000000.0
2005-09-22 06:17:00,6.1047,6.1047,6.10331,6.10376,11000000.0
2005-09-22 06:18:00,6.10357,6.10427,6.10313,6.10313,12000000.0
2005-09-22 06:19:00,6.10302,6.10398,6.10249,6.10353,19000000.0
2005-09-22 06:20:00,6.10395,6.10461,6.10366,6.10444,11000000.0
2005-09-22 06:21:00,6.10395,6.10447,6.10311,6.10368,9000000.0
2005-09-22 06:22:00,6.10286,6.10296,6.1012,6.1012,22000000.0
2005-09-22 06:23:00,6.10203,6.10314,6.10203,6.1028,18000000.0
2005-09-22 06:24:00,6.10254,6.10284,6.10123,6.10123,8000000.0
2005-09-22 06:25:00,6.10146,6.10261,6.10146,6.10232,9000000.0
2005-09-22 06:26:00,6.10231,6.10285,6.1023,6.10272,13000000.0
2005-09-22 06:27:00,6.10304,6.10422,6.10304,6.10319,15000000.0
2005-09-22 06:28:00,6.10307,6.10307,6.10203,6.10293,18000000.0
2005-09-22 06:29:00,6.1023,6.10242,6.10093,6.10093,16000000.0
2005-09-22 06:30:00,6.10124,6.10289,6.10124,6.1024,10000000.0
2005-09-22 06:31:00,6.10188,6.10337,6.10171,6.10295,13000000.0
2005-09-22 06:32:00,6.10321,6.10321,6.10235,6.10271,10000000.0
2005-09-22 06:33:00,6.10288,6.10388,6.10258,6.10388,10000000.0
2005-09-22 06:34:00,6.10401,6.10401,6.10274,6.10378,15000000.0
2005-09-22 06:35:00,6.10299,6.10355,6.10218,6.10355,13000000.0
2005-09-22 06:36:00,6.10393,6.10509,6.10356,6.10509,23000000.0
2005-09-22 06:37:00,6.10507,6.10657,6.10485,6.10657,11000000.0
2005-09-22 06:38:00,6.10612,6.10618,6.10477,6.10618,17000000.0
2005-09-22 06:39:00,6.10466,6.10573,6.10446,6.10573,8000000.0
2005-09-22 06:40:00,6.1059,6.10596,6.10492,6.10553,15000000.0
2005-09-22 06:41:00,6.10563,6.10732,6.10563,6.10732,15000000.0
2005-09-22 06:42:00,6.107,6.107,6.10575,6.10622,16000000.0
2005-09-22 06:43:00,6.10635,6.10738,6.10632,6.10698,12000000.0
2005-09-22 06:44:00,6.10609,6.10617,6.1049,6.10579,13000000.0
2005-09-22 06:45:00,6.10494,6.10616,6.10464,6.10471,14000000.0
2005-09-22 06:46:00,6.1047,6.10582,6.1041,6.10582,12000000.0
2005-09-22 06:47:00,6.10609,6.10745,6.10551,6.10745,11000000.0
2005-09-22 06:48:00,6.10764,6.10764,6.10658,6.10676,15000000.0
2005-09-22 06:49:00,6.10557,6.10673,6.10521,6.1065,17000000.0
2005-09-22 06:50:00,6.10652,6.1071,6.10609,6.1071,13000000.0
2005-09-22 06:51:00,6.10735,6.10749,6.10649,6.10718,8000000.0
2005-09-22 06:52:00,6.10763,6.1088,6.10697,6.10864,14000000.0
2005-09-22 06:53:00,6.1082,6.11451,6.1082,6.11451,13000000.0
2005-09-22 06:54:00,6.1146,6.1146,6.11177,6.11294,8000000.0
2005-09-22 06:55:00,6.11357,6.11439,6.11349,6.11437,10000000.0
2005-09-22 06:56:00,6.11282,6.11282,6.10982,6.10982,11000000.0
2005-09-22 06:57:00,6.10969,6.1109,6.10951,6.1109,17000000.0
2005-09-22 06:58:00,6.11107,6.11166,6.11044,6.11087,12000000.0
2005-09-22 06:59:00,6.11095,6.11214,6.11067,6.11106,14000000.0
2005-09-22 07:00:00,6.11019,6.11126,6.10921,6.11126,11000000.0
2005-09-22 07:01:00,6.11194,6.11264,6.11189,6.11264,10000000.0
2005-09-22 07:02:00,6.1126,6.11295,6.11072,6.11198,14000000.0
2005-09-22 07:03:00,6.11238,6.11335,6.11204,6.11289,7000000.0
2005-09-22 07:04:00,6.11288,6.11288,6.11113,6.11202,16000000.0
2005-09-22 07:05:00,6.11162,6.1132,6.1113,6.11208,15000000.0
2005-09-22 07:06:00,6.1114,6.11228,6.11085,6.11103,16000000.0
2005-09-22 07:07:00,6.10983,6.11039,6.10686,6.10714,12000000.0
2005-09-22 07:08:00,6.10642,6.10745,6.10606,6.10745,8000000.0
2005-09-22 07:09:00,6.10662,6.10771,6.10636,6.10699,8000000.0
2005-09-22 07:10:00,6.10727,6.10777,6.10561,6.10561,16000000.0
2005-09-22 07:11:00,6.10652,6.10803,6.10652,6.10684,17000000.0
2005-09-22 07:12:00,6.10813,6.10855,6.10703,6.10855,20000000.0
2005-09-22 07:13:00,6.10949,6.10949,6.10673,6.1075,18000000.0
2005-09-22 07:14:00,6.10664,6.10712,6.10597,6.10597,11000000.0
2005-09-22 07:15:00,6.10472,6.10472,6.10264,6.10469,18000000.0
2005-09-22 07:16:00,6.1039,6.10405,6.1021,6.10285,18000000.0
2005-09-22 07:17:00,6.10217,6.1032,6.09987,6.10218,12000000.0
2005-09-22 07:18:00,6.10237,6.10332,6.10165,6.1023,18000000.0
2005-09-22 07:19:00,6.10297,6.10317,6.10197,6.10209,14000000.0
2005-09-22 07:20:00,6.10135,6.10216,6.09994,6.10216,18000000.0
2005-09-22 07:21:00,6.10249,6.10263,6.10101,6.10126,13000000.0
2005-09-22 07:22:00,6.10177,6.10267,6.10111,6.10181,14000000.0
2005-09-22 07:23:00,6.10313,6.10317,6.10203,6.10317,15000000.0
2005-09-22 07:24:00,6.10378,6.10382,6.10306,6.10323,16000000.0
2005-09-22 07:25:00,6.10326,6.10326,6.10182,6.10266,15000000.0
2005-09-22 07:26:00,6.10336,6.10394,6.10218,6.10315,13000000.0
2005-09-22 07:27:00,6.1031,6.10364,6.10286,6.10312,12000000.0
2005-09-22 07:28:00,6.10336,6.10387,6.1021,6.10248,22000000.0
2005-09-22 07:29:00,6.1023,6.10328,6.10181,6.10246,16000000.0
2005-09-22 07:30:00,6.10252,6.10364,6.10233,6.10339,14000000.0
2005-09-22 07:31:00,6.10297,6.10335,6.10284,6.10334,13000000.0
2005-09-22 07:32:00,6.10326,6.10369,6.1029,6.10312,9000000.0
2005-09-22 07:33:00,6.10293,6.10334,6.10269,6.10303,7000000.0
2005-09-22 07:34:00,6.10302,6.10356,6.10232,6.10266,18000000.0
2005-09-22 07:35:00,6.10382,6.10382,6.10221,6.10283,9000000.0
2005-09-22 07:36:00,6.10308,6.10308,6.10145,6.10158,13000000.0
2005-09-22 07:37:00,6.10185,6.10325,6.10132,6.10325,11000000.0
2005-09-22 07:38:00,6.10362,6.10362,6.10131,6.10316,11000000.0
2005-09-22 07:39:00,6.10295,6.10385,6.10215,6.10316,19000000.0
2005-09-22 07:40:00,6.10272,6.10337,6.10199,6.10199,11000000.0
2005-09-22 07:41:00,6.10211,6.10248,6.10191,6.10202,7000000.0
2005-09-22 07:42:00,6.10169,6.10192,6.10015,6.10192,13000000.0
2005-09-22 07:43:00,6.10148,6.10186,6.10019,6.10019,14000000.0
2005-09-22 07:44:00,6.10066,6.10127,6.10028,6.10028,10000000.0
2005-09-22 07:45:00,6.10017,6.1013,6.10017,6.1013,8000000.0
2005-09-22 07:46:00,6.10062,6.10097,6.1002,6.10097,13000000.0
2005-09-22 07:47:00,6.101,6.10136,6.09981,6.10048,15000000.0
2005-09-22 07:48:00,6.09952,6.10097,6.09952,6.09971,13000000.0
2005-09-22 07:49:00,6.10015,6.1004,6.09994,6.10001,10000000.0
2005-09-22 07:50:00,6.09995,6.1028,6.09995,6.10197,17000000.0
2005-09-22 07:51:00,6.10052,6.10142,6.10016,6.10131,16000000.0
2005-09-22 07:52:00,6.1004,6.10082,6.09969,6.10042,13000000.0
2005-09-22 07:53:00,6.10044,6.10044,6.09958,6.10018,10000000.0
2005-09-22 07:54:00,6.09946,6.10085,6.09919,6.10026,11000000.0
2005-09-22 07:55:00,6.10072,6.10206,6.10072,6.10206,12000000.0
2005-09-22 07:56:00,6.10174,6.10225,6.10021,6.102,13000000.0
2005-09-22 07:57:00,6.10104,6.10333,6.10104,6.10304,8000000.0
2005-09-22 07:58:00,6.1034,6.10363,6.10184,6.10188,14000000.0
2005-09-22 07:59:00,6.10222,6.10227,6.10095,6.10181,15000000.0
2005-09-22 08:00:00,6.10146,6.10146,6.09948,6.0996,10000000.0
2005-09-22 08:01:00,6.09939,6.09951,6.0979,6.09951,13000000.0
2005-09-22 08:02:00,6.09863,6.0989,6.09677,6.09747,14000000.0
2005-09-22 08:03:00,6.09765,6.09824,6.09665,6.09824,12000000.0
2005-09-22 08:04:00,6.0983,6.09988,6.0983,6.09988,16000000.0
2005-09-22 08:05:00,6.09969,6.10078,6.09969,6.10029,14000000.0
2005-09-22 08:06:00,6.10099,6.10242,6.10015,6.10227,19000000.0
2005-09-22 08:07:00,6.10223,6.10419,6.1022,6.10419,19000000.0
2005-09-22 08:08:00,6.10487,6.10596,6.10423,6.10596,11000000.0
2005-09-22 08:09:00,6.1068,6.107,6.10576,6.10681,10000000.0
2005-09-22 08:10:00,6.10702,6.10702,6.105,6.10601,16000000.0
2005-09-22 08:11:00,6.10501,6.10501,6.10345,6.10405,9000000.0
2005-09-22 08:12:00,6.1043,6.1043,6.10328,6.10377,10000000.0
2005-09-22 08:13:00,6.10362,6.10383,6.10314,6.10318,11000000.0
2005-09-22 08:14:00,6.10194,6.10549,6.10194,6.10549,12000000.0
2005-09-22 08:15:00,6.10631,6.10631,6.10427,6.10531,15000000.0
2005-09-22 08:16:00,6.10535,6.10559,6.10422,6.10551,14000000.0
2005-09-22 08:17:00,6.10565,6.10695,6.10551,6.10695,10000000.0
2005-09-22 08:18:00,6.10637,6.10637,6.10547,6.10578,9000000.0
2005-09-22 08:19:00,6.1042,6.10529,6.10405,6.10452,11000000.0
2005-09-22 08:20:00,6.10469,6.10535,6.10437,6.10495,11000000.0
2005-09-22 08:21:00,6.10427,6.1047,6.10333,6.10379,20000000.0
2005-09-22 08:22:00,6.10384,6.10469,6.1032,6.1032,8000000.0
2005-09-22 08:23:00,6.10356,6.1049,6.10313,6.1049,12000000.0
2005-09-22 08:24:00,6.10398,6.10437,6.10281,6.10417,13000000.0
2005-09-22 08:25:00,6.10387,6.10396,6.10124,6.10246,12000000.0
2005-09-22 08:26:00,6.10188,6.10217,6.10019,6.10057,13000000.0
2005-09-22 08:27:00,6.10017,6.10183,6.10017,6.10163,11000000.0
2005-09-22 08:28:00,6.10131,6.10188,6.10029,6.10029,8000000.0
2005-09-22 08:29:00,6.10097,6.10097,6.09954,6.10009,12000000.0
2005-09-22 08:30:00,6.10123,6.10132,6.09937,6.10036,11000000.0
2005-09-22 08:31:00,6.1007,6.10086,6.0973,6.09893,10000000.0
2005-09-22 08:32:00,6.09971,6.10085,6.09875,6.09954,13000000.0
2005-09-22 08:33:00,6.09962,6.09981,6.09891,6.09891,11000000.0
2005-09-22 08:34:00,6.09951,6.10042,6.09896,6.09985,17000000.0
2005-09-22 08:35:00,6.10003,6.10087,6.09933,6.10087,11000000.0
2005-09-22 08:36:00,6.10031,6.10045,6.0991,6.09916,10000000.0
2005-09-22 08:37:00,6.09884,6.09884,6.09692,6.09692,9000000.0
2005-09-22 08:38:00,6.0977,6.09783,6.09662,6.09744,18000000.0
2005-09-22 08:39:00,6.09805,6.09884,6.09793,6.09855,8000000.0
2005-09-22 08:40:00,6.0988,6.09928,6.09789,6.09803,7000000.0
2005-09-22 08:41:00,6.0984,6.0984,6.09703,6.09804,16000000.0
2005-09-22 08:42:00,6.09838,6.0988,6.09763,6.09771,14000000.0
2005-09-22 08:43:00,6.09689,6.0969,6.09493,6.09493,12000000.0
2005-09-22 08:44:00,6.09424,6.09447,6.09307,6.09307,9000000.0
2005-09-22 08:45:00,6.09379,6.09539,6.09363,6.09472,18000000.0
2005-09-22 08:46:00,6.09467,6.09496,6.09346,6.09475,14000000.0
2005-09-22 08:47:00,6.09505,6.09518,6.09406,6.09413,18000000.0
2005-09-22 08:48:00,6.09314,6.09384,6.09264,6.09357,12000000.0
2005-09-22 08:49:00,6.0942,6.09446,6.09339,6.09412,14000000.0
2005-09-22 08:50:00,6.0943,6.09449,6.09329,6.09438,16000000.0
2005-09-22 08:51:00,6.09392,6.0947,6.09298,6.0947,21000000.0
2005-09-22 08:52:00,6.09496,6.09628,6.09436,6.09518,20000000.0
2005-09-22 08:53:00,6.09476,6.09667,6.09439,6.09667,7000000.0
2005-09-22 08:54:00,6.09602,6.09619,6.09487,6.09556,17000000.0
2005-09-22 08:55:00,6.09443,6.09618,6.09443,6.09585,12000000.0
2005-09-22 08:56:00,6.09591,6.0962,6.09472,6.09536,17000000.0
2005-09-22 08:57:00,6.09523,6.09664,6.09377,6.09441,16000000.0
2005-09-22 08:58:00,6.09374,6.0944,6.09296,6.09329,12000000.0
2005-09-22 08:59:00,6.09318,6.09464,6.09318,6.09383,13000000.0
2005-09-22 09:00:00,6.09414,6.09485,6.09311,6.09398,17000000.0
2005-09-22 09:01:00,6.09484,6.09754,6.09459,6.09488,13000000.0
2005-09-22 09:02:00,6.09533,6.09581,6.0949,6.09527,8000000.0
2005-09-22 09:03:00,6.09552,6.09552,6.09424,6.09539,16000000.0
2005-09-22 09:04:00,6.09606,6.09717,6.09579,6.09634,8000000.0
2005-09-22 09:05:00,6.09652,6.09733,6.09652,6.09733,11000000.0
2005-09-22 09:06:00,6.09733,6.09767,6.09684,6.09684,10000000.0
2005-09-22 09:07:00,6.09599,6.09677,6.09544,6.09655,10000000.0
2005-09-22 09:08:00,6.09625,6.09705,6.09556,6.09556,19000000.0
2005-09-22 09:09:00,6.09673,6.09747,6.09595,6.09692,16000000.0
2005-09-22 09:10:00,6.09633,6.09871,6.09617,6.09833,8000000.0
2005-09-22 09:11:00,6.09905,6.09923,6.09843,6.09861,11000000.0
2005-09-22 09:12:00,6.09931,6.10137,6.09925,6.09935,16000000.0
2005-09-22 09:13:00,6.09924,6.09974,6.09834,6.09893,15000000.0
2005-09-22 09:14:00,6.09911,6.10012,6.09909,6.09962,17000000.0
2005-09-22 09:15:00,6.09969,6.09993,6.09914,6.09969,12000000.0
2005-09-22 09:16:00,6.09978,6.10007,6.09864,6.09998,14000000.0
2005-09-22 09:17:00,6.09994,6.10029,6.09929,6.09944,14000000.0
2005-09-22 09:18:00,6.09939,6.0995,6.09803,6.0995,18000000.0
2005-09-22 09:19:00,6.09901,6.09931,6.09576,6.09576,14000000.0
2005-09-22 09:20:00,6.09554,6.09688,6.09495,6.09495,18000000.0
2005-09-22 09:21:00,6.09489,6.09613,6.09459,6.09459,17000000.0
2005-09-22 09:22:00,6.09593,6.09593,6.09485,6.09534,13000000.0
2005-09-22 09:23:00,6.0959,6.09605,6.0945,6.0951,12000000.0
2005-09-22 09:24:00,6.09491,6.09689,6.09491,6.09645,14000000.0
2005-09-22 09:25:00,6.09652,6.09655,6.09577,6.09603,9000000.0
2005-09-22 09:26:00,6.09692,6.09802,6.09565,6.09774,13000000.0
2005-09-22 09:27:00,6.09778,6.09889,6.09642,6.09889,13000000.0
2005-09-22 09:28:00,6.09755,6.09861,6.09705,6.09795,19000000.0
2005-09-22 09:29:00,6.09796,6.09906,6.09777,6.09864,14000000.0
2005-09-22 09:30:00,6.09878,6.09892,6.09781,6.09837,15000000.0
2005-09-22 09:31:00,6.09813,6.09876,6.09763,6.0986,11000000.0
2005-09-22 09:32:00,6.09926,6.10002,6.09849,6.09937,16000000.0
2005-09-22 09:33:00,6.09988,6.10042,6.0993,6.10021,9000000.0
2005-09-22 09:34:00,6.10059,6.10065,6.09937,6.10065,18000000.0
2005-09-22 09:35:00,6.10041,6.10099,6.09954,6.1006,14000000.0
2005-09-22 09:36:00,6.10056,6.10106,6.09916,6.10031,16000000.0
2005-09-22 09:37:00,6.0992,6.1,6.09769,6.09859,20000000.0
2005-09-22 09:38:00,6.0986,6.10055,6.09857,6.09953,19000000.0
2005-09-22 09:39:00,6.09944,6.1001,6.09841,6.09976,16000000.0
2005-09-22 09:40:00,6.09954,6.09997,6.09828,6.09988,12000000.0
2005-09-22 09:41:00,6.1003,6.1003,6.09859,6.09936,18000000.0
2005-09-22 09:42:00,6.09967,6.09982,6.09848,6.09848,16000000.0
2005-09-22 09:43:00,6.09935,6.10003,6.09852,6.09977,15000000.0
2005-09-22 09:44:00,6.09984,6.101,6.09968,6.10052,13000000.0
2005-09-22 09:45:00,6.1006,6.1006,6.09867,6.09958,13000000.0
2005-09-22 09:46:00,6.09926,6.0999,6.09869,6.09942,17000000.0
2005-09-22 09:47:00,6.0993,6.09997,6.09894,6.09997,13000000.0
2005-09-22 09:48:00,6.09966,6.09966,6.0983,6.09857,16000000.0
2005-09-22 09:49:00,6.09815,6.09821,6.09637,6.09691,17000000.0
2005-09-22 09:50:00,6.09691,6.09759,6.09626,6.09629,12000000.0
2005-09-22 09:51:00,6.09575,6.09634,6.09424,6.09496,16000000.0
2005-09-22 09:52:00,6.09598,6.09693,6.09557,6.09557,16000000.0
2005-09-22 09:53:00,6.09525,6.09654,6.09495,6.09633,15000000.0
2005-09-22 09:54:00,6.09625,6.09764,6.09586,6.09764,15000000.0
2005-09-22 09:55:00,6.09627,6.09717,6.0956,6.09618,15000000.0
2005-09-22 09:56:00,6.09631,6.09721,6.09563,6.09678,17000000.0
2005-09-22 09:57:00,6.0965,6.09729,6.0939,6.09729,12000000.0
2005-09-22 09:58:00,6.0975,6.0978,6.09709,6.09718,14000000.0
2005-09-22 09:59:00,6.09709,6.09748,6.09556,6.09556,10000000.0
2005-09-22 10:00:00,6.09628,6.09628,6.09478,6.09498,11000000.0
2005-09-22 10:01:00,6.09469,6.09706,6.09469,6.09569,24000000.0
2005-09-22 10:02:00,6.09532,6.0964,6.09457,6.09497,14000000.0
2005-09-22 10:03:00,6.09496,6.09641,6.09418,6.09641,16000000.0
2005-09-22 10:04:00,6.0962,6.09621,6.09539,6.0955,10000000.0
2005-09-22 10:05:00,6.09569,6.09599,6.09375,6.09387,10000000.0
2005-09-22 10:06:00,6.09482,6.09524,6.09382,6.09439,9000000.0
2005-09-22 10:07:00,6.09407,6.09533,6.09361,6.0945,11000000.0
2005-09-22 10:08:00,6.09429,6.09499,6.09373,6.09458,9000000.0
2005-09-22 10:09:00,6.09344,6.09444,6.09314,6.09385,11000000.0
2005-09-22 10:10:00,6.09308,6.09376,6.09253,6.09376,15000000.0
2005-09-22 10:11:00,6.09425,6.09527,6.09329,6.09527,16000000.0
2005-09-22 10:12:00,6.09497,6.0965,6.09451,6.0965,19000000.0
2005-09-22 10:13:00,6.0953,6.09684,6.09509,6.09684,9000000.0
2005-09-22 10:14:00,6.09748,6.09804,6.09647,6.09804,11000000.0
2005-09-22 10:15:00,6.09804,6.09804,6.09699,6.09747,8000000.0
2005-09-22 10:16:00,6.09737,6.09866,6.09709,6.0981,17000000.0
2005-09-22 10:17:00,6.09878,6.10027,6.09811,6.09837,16000000.0
2005-09-22 10:18:00,6.09772,6.09896,6.09682,6.09825,16000000.0
2005-09-22 10:19:00,6.09859,6.09956,6.09774,6.09846,17000000.0
2005-09-22 10:20:00,6.09923,6.09943,6.09819,6.09834,16000000.0
2005-09-22 10:21:00,6.09816,6.09933,6.09803,6.09933,7000000.0
2005-09-22 10:22:00,6.09882,6.09882,6.09733,6.09872,10000000.0
2005-09-22 10:23:00,6.09874,6.09888,6.09768,6.09841,14000000.0
2005-09-22 10:24:00,6.09732,6.09848,6.09713,6.09747,13000000.0
2005-09-22 10:25:00,6.09745,6.09759,6.0968,6.09742,12000000.0
2005-09-22 10:26:00,6.09672,6.09712,6.09588,6.09588,11000000.0
2005-09-22 10:27:00,6.0956,6.09648,6.09467,6.0955,13000000.0
2005-09-22 10:28:00,6.09518,6.09678,6.09518,6.09598,13000000.0
2005-09-22 10:29:00,6.09607,6.09677,6.09565,6.09617,11000000.0
2005-09-22 10:30:00,6.09656,6.09685,6.09618,6.09643,9000000.0
2005-09-22 10:31:00,6.09598,6.09851,6.09406,6.09551,16000000.0
2005-09-22 10:32:00,6.09645,6.09753,6.09614,6.09648,9000000.0
2005-09-22 10:33:00,6.09642,6.09718,6.0955,6.09711,12000000.0
2005-09-22 10:34:00,6.09725,6.09765,6.09642,6.09644,11000000.0
2005-09-22 10:35:00,6.09559,6.09679,6.09349,6.09628,17000000.0
2005-09-22 10:36:00,6.09722,6.09724,6.09633,6.09718,10000000.0
2005-09-22 10:37:00,6.09698,6.09698,6.09491,6.09661,15000000.0
2005-09-22 10:38:00,6.09636,6.09713,6.09553,6.09678,17000000.0
2005-09-22 10:39:00,6.09655,6.09759,6.09603,6.09664,13000000.0
2005-09-22 10:40:00,6.09766,6.09815,6.09709,6.09768,10000000.0
2005-09-22 10:41:00,6.09847,6.09864,6.09776,6.09777,15000000.0
2005-09-22 10:42:00,6.0975,6.09814,6.09614,6.09814,12000000.0
2005-09-22 10:43:00,6.09833,6.09972,6.09833,6.09908,13000000.0
2005-09-22 10:44:00,6.09845,6.09854,6.09668,6.09769,12000000.0
2005-09-22 10:45:00,6.09669,6.09743,6.09582,6.09742,13000000.0
2005-09-22 10:46:00,6.09782,6.09782,6.09599,6.09738,13000000.0
2005-09-22 10:47:00,6.09694,6.09791,6.09643,6.09787,7000000.0
2005-09-22 10:48:00,6.09695,6.098,6.09686,6.09713,12000000.0
2005-09-22 10:49:00,6.09663,6.0985,6.09649,6.09834,10000000.0
2005-09-22 10:50:00,6.09831,6.0995,6.09745,6.09871,14000000.0
2005-09-22 10:51:00,6.09899,6.09911,6.09812,6.09905,11000000.0
2005-09-22 10:52:00,6.09891,6.09891,6.09722,6.09859,20000000.0
2005-09-22 10:53:00,6.09979,6.10023,6.09901,6.10023,9000000.0
2005-09-22 10:54:00,6.10052,6.10186,6.10028,6.10144,18000000.0
2005-09-22 10:55:00,6.10024,6.10125,6.09966,6.09966,10000000.0
2005-09-22 10:56:00,6.1004,6.10143,6.09992,6.10134,11000000.0
2005-09-22 10:57:00,6.10121,6.10179,6.10085,6.10085,8000000.0
2005-09-22 10:58:00,6.10026,6.10134,6.09997,6.10071,10000000.0
2005-09-22 10:59:00,6.10016,6.10109,6.10009,6.10024,10000000.0
2005-09-22 11:00:00,6.09991,6.10113,6.09959,6.10094,15000000.0
2005-09-22 11:01:00,6.10064,6.10111,6.09926,6.09979,12000000.0
2005-09-22 11:02:00,6.10119,6.10119,6.09966,6.10024,8000000.0
2005-09-22 11:03:00,6.10049,6.10115,6.0994,6.0994,11000000.0
2005-09-22 11:04:00,6.10011,6.10131,6.09963,6.10059,15000000.0
2005-09-22 11:05:00,6.10083,6.1009,6.09965,6.10072,17000000.0
2005-09-22 11:06:00,6.10075,6.10128,6.09958,6.10096,12000000.0
2005-09-22 11:07:00,6.10135,6.10153,6.1004,6.10153,11000000.0
2005-09-22 11:08:00,6.1019,6.10265,6.10047,6.10259,22000000.0
2005-09-22 11:09:00,6.10259,6.10358,6.10214,6.10358,9000000.0
2005-09-22 11:10:00,6.10361,6.10439,6.10284,6.10325,16000000.0
2005-09-22 11:11:00,6.10338,6.10421,6.10296,6.10421,7000000.0
2005-09-22 11:12:00,6.10399,6.104,6.10162,6.10162,15000000.0
2005-09-22 11:13:00,6.10214,6.10328,6.10214,6.10328,11000000.0
2005-09-22 11:14:00,6.10284,6.1035,6.10167,6.1022,18000000.0
2005-09-22 11:15:00,6.10263,6.10383,6.10263,6.10383,11000000.0
2005-09-22 11:16:00,6.10309,6.10322,6.1017,6.10306,13000000.0
2005-09-22 11:17:00,6.10296,6.10307,6.10114,6.10147,13000000.0
2005-09-22 11:18:00,6.10239,6.10305,6.10185,6.10259,9000000.0
2005-09-22 11:19:00,6.10274,6.10312,6.10089,6.1024,17000000.0
2005-09-22 11:20:00,6.10287,6.10296,6.10208,6.10243,14000000.0
2005-09-22 11:21:00,6.10178,6.10281,6.10157,6.10215,14000000.0
2005-09-22 11:22:00,6.10247,6.10359,6.10129,6.10359,22000000.0
2005-09-22 11:23:00,6.10388,6.10428,6.10276,6.10381,8000000.0
2005-09-22 11:24:00,6.10364,6.10417,6.10335,6.1035,18000000.0
2005-09-22 11:25:00,6.10351,6.10423,6.10342,6.10397,9000000.0
2005-09-22 11:26:00,6.1041,6.10437,6.10263,6.10405,15000000.0
2005-09-22 11:27:00,6.1021,6.10354,6.1021,6.10308,10000000.0
2005-09-22 11:28:00,6.10334,6.10362,6.10177,6.10278,13000000.0
2005-09-22 11:29:00,6.10275,6.10405,6.10274,6.10391,17000000.0
2005-09-22 11:30:00,6.10414,6.10431,6.10317,6.10317,13000000.0
2005-09-22 11:31:00,6.10297,6.10413,6.10297,6.10313,12000000.0
2005-09-22 11:32:00,6.10279,6.10279,6.10106,6.10177,20000000.0
2005-09-22 11:33:00,6.10206,6.10206,6.10047,6.10144,16000000.0
2005-09-22 11:34:00,6.10209,6.10276,6.10131,6.10179,13000000.0
2005-09-22 11:35:00,6.10132,6.10159,6.10001,6.10115,14000000.0
2005-09-22 11:36:00,6.10088,6.10098,6.09962,6.10098,11000000.0
2005-09-22 11:37:00,6.10001,6.10069,6.09952,6.1006,16000000.0
2005-09-22 11:38:00,6.10081,6.10098,6.09958,6.10075,8000000.0
2005-09-22 11:39:00,6.10103,6.10141,6.10012,6.10097,11000000.0
2005-09-22 11:40:00,6.09991,6.10068,6.09911,6.10036,12000000.0
2005-09-22 11:41:00,6.10065,6.10085,6.09922,6.10042,10000000.0
2005-09-22 11:42:00,6.09994,6.10066,6.09938,6.09975,10000000.0
2005-09-22 11:43:00,6.09975,6.10173,6.09965,6.10155,17000000.0
2005-09-22 11:44:00,6.10111,6.10179,6.09972,6.10136,15000000.0
2005-09-22 11:45:00,6.10085,6.10112,6.10005,6.10112,16000000.0
2005-09-22 11:46:00,6.10146,6.10218,6.10123,6.10218,7000000.0
2005-09-22 11:47:00,6.10176,6.10208,6.1008,6.1011,16000000.0
2005-09-22 11:48:00,6.10098,6.1029,6.10084,6.10258,13000000.0
2005-09-22 11:49:00,6.10308,6.10308,6.1015,6.10219,10000000.0
2005-09-22 11:50:00,6.10309,6.10385,6.10239,6.10385,12000000.0
2005-09-22 11:51:00,6.10346,6.10353,6.10241,6.10249,14000000.0
2005-09-22 11:52:00,6.10249,6.10322,6.10127,6.1025,18000000.0
2005-09-22 11:53:00,6.10285,6.10413,6.10217,6.10286,16000000.0
2005-09-22 11:54:00,6.10298,6.10418,6.10256,6.10394,8000000.0
2005-09-22 11:55:00,6.10422,6.10453,6.10284,6.1032,8000000.0
2005-09-22 11:56:00,6.10329,6.10389,6.10248,6.10389,8000000.0
2005-09-22 11:57:00,6.10362,6.10462,6.10275,6.10462,11000000.0
2005-09-22 11:58:00,6.10481,6.10481,6.10267,6.1045,14000000.0
2005-09-22 11:59:00,6.10353,6.10391,6.10272,6.10326,11000000.0
2005-09-22 12:00:00,6.10351,6.1046,6.10259,6.10373,15000000.0
2005-09-22 12:01:00,6.10367,6.10449,6.10273,6.10315,13000000.0
2005-09-22 12:02:00,6.10361,6.1059,6.10337,6.10535,15000000.0
2005-09-22 12:03:00,6.10526,6.10669,6.10526,6.10669,11000000.0
2005-09-22 12:04:00,6.10777,6.10812,6.10739,6.10771,9000000.0
2005-09-22 12:05:00,6.10767,6.10795,6.1064,6.10795,9000000.0
2005-09-22 12:06:00,6.10788,6.10821,6.10614,6.10614,15000000.0
2005-09-22 12:07:00,6.10567,6.10627,6.10415,6.10627,11000000.0
2005-09-22 12:08:00,6.10649,6.10649,6.10465,6.10539,8000000.0
2005-09-22 12:09:00,6.10569,6.10569,6.10354,6.10464,18000000.0
2005-09-22 12:10:00,6.10457,6.10472,6.10391,6.10398,14000000.0
2005-09-22 12:11:00,6.10378,6.10402,6.10278,6.10337,9000000.0
2005-09-22 12:12:00,6.10333,6.10339,6.10173,6.10197,18000000.0
2005-09-22 12:13:00,6.10213,6.10265,6.10169,6.10227,12000000.0
2005-09-22 12:14:00,6.10179,6.10245,6.1013,6.10245,10000000.0
2005-09-22 12:15:00,6.1023,6.10244,6.10056,6.10056,8000000.0
2005-09-22 12:16:00,6.10293,6.10554,6.10148,6.1021,14000000.0
2005-09-22 12:17:00,6.10111,6.10204,6.10098,6.10102,13000000.0
2005-09-22 12:18:00,6.10173,6.10285,6.10173,6.10285,10000000.0
2005-09-22 12:19:00,6.10268,6.10279,6.10166,6.10233,11000000.0
2005-09-22 12:20:00,6.10184,6.10386,6.10151,6.10386,8000000.0
2005-09-22 12:21:00,6.10309,6.10319,6.10219,6.10242,20000000.0
2005-09-22 12:22:00,6.10238,6.10376,6.10221,6.10359,14000000.0
2005-09-22 12:23:00,6.1047,6.10499,6.10385,6.10439,11000000.0
2005-09-22 12:24:00,6.10479,6.10541,6.10428,6.1047,17000000.0
2005-09-22 12:25:00,6.10447,6.10447,6.10254,6.10369,12000000.0
2005-09-22 12:26:00,6.10331,6.10445,6.10314,6.10445,7000000.0
2005-09-22 12:27:00,6.10378,6.10378,6.10216,6.10216,7000000.0
2005-09-22 12:28:00,6.10195,6.10347,6.10193,6.10304,19000000.0
2005-09-22 12:29:00,6.10182,6.10201,6.10085,6.10088,12000000.0
2005-09-22 12:30:00,6.10127,6.10234,6.10092,6.10142,10000000.0
2005-09-22 12:31:00,6.10159,6.10296,6.10134,6.10152,12000000.0
2005-09-22 12:32:00,6.10173,6.10297,6.10142,6.10172,12000000.0
2005-09-22 12:33:00,6.10211,6.10283,6.10108,6.10108,15000000.0
2005-09-22 12:34:00,6.10203,6.10279,6.10156,6.10166,12000000.0
2005-09-22 12:35:00,6.10146,6.10291,6.10135,6.10178,12000000.0
2005-09-22 12:36:00,6.10188,6.10264,6.10188,6.10204,15000000.0
2005-09-22 12:37:00,6.10194,6.10222,6.10161,6.10208,8000000.0
2005-09-22 12:38:00,6.10214,6.10304,6.10091,6.10196,15000000.0
2005-09-22 12:39:00,6.10142,6.10257,6.10058,6.10257,14000000.0
2005-09-22 12:40:00,6.10234,6.10234,6.10031,6.10175,18000000.0
2005-09-22 12:41:00,6.09911,6.10141,6.09911,6.1012,11000000.0
2005-09-22 12:42:00,6.10072,6.1014,6.09965,6.10081,17000000.0
2005-09-22 12:43:00,6.10099,6.10099,6.09984,6.09987,11000000.0
2005-09-22 12:44:00,6.10043,6.10043,6.09883,6.09974,13000000.0
2005-09-22 12:45:00,6.09962,6.10105,6.09956,6.101,10000000.0
2005-09-22 12:46:00,6.09946,6.10001,6.09842,6.10001,20000000.0
2005-09-22 12:47:00,6.09969,6.09977,6.09867,6.09966,10000000.0
2005-09-22 12:48:00,6.09869,6.09919,6.09753,6.09852,10000000.0
2005-09-22 12:49:00,6.09831,6.09904,6.09798,6.09836,15000000.0
2005-09-22 12:50:00,6.09869,6.09914,6.0979,6.09884,14000000.0
2005-09-22 12:51:00,6.09928,6.10006,6.09904,6.09994,14000000.0
2005-09-22 12:52:00,6.09977,6.09991,6.09873,6.09874,9000000.0
2005-09-22 12:53:00,6.09805,6.09904,6.09756,6.09827,9000000.0
2005-09-22 12:54:00,6.09808,6.09873,6.09678,6.09774,20000000.0
2005-09-22 12:55:00,6.09795,6.09896,6.09758,6.09896,12000000.0
2005-09-22 12:56:00,6.09855,6.09963,6.09809,6.09939,7000000.0
2005-09-22 12:57:00,6.09878,6.09878,6.09703,6.09834,13000000.0
2005-09-22 12:58:00,6.0984,6.09912,6.09802,6.09888,16000000.0
2005-09-22 12:59:00,6.09882,6.09916,6.09771,6.09857,14000000.0
2005-09-22 13:00:00,6.09848,6.09849,6.09666,6.09795,12000000.0
2005-09-22 13:01:00,6.09791,6.09791,6.09585,6.09654,17000000.0
2005-09-22 13:02:00,6.09596,6.09668,6.09578,6.09646,10000000.0
2005-09-22 13:03:00,6.09566,6.09663,6.09491,6.09645,22000000.0
2005-09-22 13:04:00,6.09616,6.09697,6.09505,6.09677,20000000.0
2005-09-22 13:05:00,6.09658,6.09658,6.09445,6.09475,14000000.0
2005-09-22 13:06:00,6.09528,6.09661,6.09459,6.09616,17000000.0
2005-09-22 13:07:00,6.09647,6.09704,6.09561,6.09696,22000000.0
2005-09-22 13:08:00,6.09632,6.09632,6.09552,6.09568,12000000.0
2005-09-22 13:09:00,6.09443,6.09632,6.09441,6.09631,12000000.0
2005-09-22 13:10:00,6.09575,6.09579,6.09468,6.09529,20000000.0
2005-09-22 13:11:00,6.09557,6.09677,6.09465,6.09534,12000000.0
2005-09-22 13:12:00,6.0961,6.09735,6.09586,6.09706,16000000.0
2005-09-22 13:13:00,6.09693,6.09734,6.09606,6.09648,14000000.0
2005-09-22 13:14:00,6.09617,6.09623,6.09422,6.0956,17000000.0
2005-09-22 13:15:00,6.09597,6.09602,6.09511,6.09591,7000000.0
2005-09-22 13:16:00,6.09642,6.09642,6.09559,6.09587,9000000.0
2005-09-22 13:17:00,6.09563,6.09624,6.09491,6.09527,15000000.0
2005-09-22 13:18:00,6.09554,6.098,6.09494,6.09515,17000000.0
2005-09-22 13:19:00,6.09569,6.09601,6.09406,6.09406,15000000.0
2005-09-22 13:20:00,6.0943,6.09596,6.0941,6.09498,12000000.0
2005-09-22 13:21:00,6.0955,6.09552,6.09341,6.09422,24000000.0
2005-09-22 13:22:00,6.09492,6.09525,6.09351,6.09499,12000000.0
2005-09-22 13:23:00,6.09497,6.09674,6.09381,6.09577,12000000.0
2005-09-22 13:24:00,6.09473,6.09498,6.09387,6.09419,18000000.0
2005-09-22 13:25:00,6.09382,6.09385,6.09167,6.09263,12000000.0
2005-09-22 13:26:00,6.09233,6.09245,6.0914,6.09168,12000000.0
2005-09-22 13:27:00,6.09194,6.09205,6.09092,6.09092,9000000.0
2005-09-22 13:28:00,6.09228,6.09356,6.09183,6.09184,15000000.0
2005-09-22 13:29:00,6.09223,6.0941,6.09152,6.09386,14000000.0
2005-09-22 13:30:00,6.09535,6.0956,6.09294,6.09359,11000000.0
2005-09-22 13:31:00,6.09386,6.09457,6.09386,6.09418,11000000.0
2005-09-22 13:32:00,6.09476,6.09539,6.09358,6.09475,8000000.0
2005-09-22 13:33:00,6.09593,6.09687,6.09439,6.09559,14000000.0
2005-09-22 13:34:00,6.09493,6.09566,6.09445,6.09538,11000000.0
2005-09-22 13:35:00,6.09383,6.09474,6.09322,6.09405,16000000.0
2005-09-22 13:36:00,6.0943,6.09536,6.09381,6.09486,8000000.0
2005-09-22 13:37:00,6.09501,6.09679,6.09367,6.09679,17000000.0
2005-09-22 13:38:00,6.09591,6.09624,6.0951,6.09516,14000000.0
2005-09-22 13:39:00,6.0954,6.09612,6.09515,6.09612,10000000.0
2005-09-22 13:40:00,6.09602,6.09602,6.09535,6.09542,8000000.0
2005-09-22 13:41:00,6.09574,6.09697,6.09574,6.09598,11000000.0
2005-09-22 13:42:00,6.09565,6.09636,6.09565,6.09609,14000000.0
2005-09-22 13:43:00,6.09622,6.09662,6.09545,6.09617,11000000.0
2005-09-22 13:44:00,6.09645,6.09649,6.09521,6.09564,11000000.0
2005-09-22 13:45:00,6.09606,6.09606,6.0951,6.09568,14000000.0
2005-09-22 13:46:00,6.09563,6.09601,6.09516,6.09601,11000000.0
2005-09-22 13:47:00,6.09567,6.09594,6.09485,6.09594,13000000.0
2005-09-22 13:48:00,6.0951,6.09647,6.09471,6.09574,14000000.0
2005-09-22 13:49:00,6.09545,6.09766,6.09545,6.09621,12000000.0
2005-09-22 13:50:00,6.09704,6.09744,6.09596,6.09744,16000000.0
2005-09-22 13:51:00,6.09746,6.09782,6.09574,6.09574,14000000.0
2005-09-22 13:52:00,6.09632,6.09652,6.09308,6.09652,10000000.0
2005-09-22 13:53:00,6.09744,6.09744,6.09577,6.09675,10000000.0
2005-09-22 13:54:00,6.09671,6.09671,6.09417,6.09518,8000000.0
2005-09-22 13:55:00,6.09524,6.09531,6.09376,6.0943,13000000.0
2005-09-22 13:56:00,6.09422,6.09486,6.09295,6.09372,17000000.0
2005-09-22 13:57:00,6.09419,6.09481,6.09267,6.0944,13000000.0
2005-09-22 13:58:00,6.09378,6.09602,6.09359,6.09499,7000000.0
2005-09-22 13:59:00,6.09469,6.09515,6.0941,6.09505,9000000.0
2005-09-22 14:00:00,6.0947,6.09521,6.09422,6.0946,7000000.0
2005-09-22 14:01:00,6.09473,6.09629,6.09429,6.09551,11000000.0
2005-09-22 14:02:00,6.09546,6.09562,6.09446,6.09544,19000000.0
2005-09-22 14:03:00,6.09432,6.09508,6.09344,6.09508,13000000.0
2005-09-22 14:04:00,6.09506,6.09537,6.09396,6.09496,22000000.0
2005-09-22 14:05:00,6.09549,6.0959,6.09429,6.09518,17000000.0
2005-09-22 14:06:00,6.09448,6.0963,6.09425,6.09515,11000000.0
2005-09-22 14:07:00,6.09493,6.0951,6.09419,6.09473,9000000.0
2005-09-22 14:08:00,6.09521,6.09537,6.09429,6.09524,11000000.0
2005-09-22 14:09:00,6.09577,6.09717,6.0957,6.09717,12000000.0
2005-09-22 14:10:00,6.09716,6.09728,6.09573,6.09617,13000000.0
2005-09-22 14:11:00,6.0954,6.0954,6.09381,6.09519,14000000.0
2005-09-22 14:12:00,6.09547,6.0958,6.09476,6.09565,11000000.0
2005-09-22 14:13:00,6.09657,6.0969,6.09535,6.09682,11000000.0
2005-09-22 14:14:00,6.09696,6.09714,6.09632,6.09711,7000000.0
2005-09-22 14:15:00,6.09766,6.09769,6.09686,6.09686,14000000.0
2005-09-22 14:16:00,6.09676,6.09742,6.09614,6.09719,13000000.0
2005-09-22 14:17:00,6.09725,6.0978,6.09627,6.09763,22000000.0
2005-09-22 14:18:00,6.09772,6.09814,6.09634,6.09679,15000000.0
2005-09-22 14:19:00,6.09715,6.09836,6.09639,6.09814,12000000.0
2005-09-22 14:20:00,6.09828,6.09914,6.09766,6.09914,7000000.0
2005-09-22 14:21:00,6.09832,6.09934,6.0976,6.09934,13000000.0
2005-09-22 14:22:00,6.09964,6.09964,6.097,6.09821,8000000.0
2005-09-22 14:23:00,6.09762,6.09958,6.09762,6.09855,11000000.0
2005-09-22 14:24:00,6.09848,6.09864,6.09704,6.09785,13000000.0
2005-09-22 14:25:00,6.09815,6.09881,6.09718,6.09867,15000000.0
2005-09-22 14:26:00,6.09759,6.09833,6.09712,6.09833,8000000.0
2005-09-22 14:27:00,6.09898,6.09904,6.09803,6.0983,10000000.0
2005-09-22 14:28:00,6.09733,6.09828,6.0971,6.09754,11000000.0
2005-09-22 14:29:00,6.09831,6.09956,6.09805,6.09956,21000000.0
2005-09-22 14:30:00,6.0985,6.09974,6.09839,6.09938,11000000.0
2005-09-22 14:31:00,6.09808,6.0994,6.09768,6.09883,17000000.0
2005-09-22 14:32:00,6.09874,6.09874,6.09689,6.09795,15000000.0
2005-09-22 14:33:00,6.09945,6.09945,6.09744,6.09815,8000000.0
2005-09-22 14:34:00,6.09851,6.09943,6.09797,6.09797,9000000.0
2005-09-22 14:35:00,6.09869,6.09956,6.09833,6.09956,11000000.0
2005-09-22 14:36:00,6.09954,6.09954,6.09711,6.09837,15000000.0
2005-09-22 14:37:00,6.09856,6.09967,6.09797,6.09967,8000000.0
2005-09-22 14:38:00,6.09895,6.10026,6.09854,6.10017,10000000.0
2005-09-22 14:39:00,6.10063,6.10375,6.10063,6.10375,19000000.0
2005-09-22 14:40:00,6.10444,6.10647,6.10444,6.10612,15000000.0
2005-09-22 14:41:00,6.10687,6.10687,6.10518,6.10577,15000000.0
2005-09-22 14:42:00,6.10685,6.10685,6.10289,6.10449,17000000.0
2005-09-22 14:43:00,6.1049,6.10774,6.10421,6.10515,15000000.0
2005-09-22 14:44:00,6.10395,6.10539,6.10315,6.10539,15000000.0
2005-09-22 14:45:00,6.1056,6.10698,6.10514,6.10698,9000000.0
2005-09-22 14:46:00,6.1074,6.10959,6.10704,6.10959,11000000.0
2005-09-22 14:47:00,6.11026,6.11166,6.10995,6.11071,12000000.0
2005-09-22 14:48:00,6.1106,6.11107,6.10951,6.10997,12000000.0
2005-09-22 14:49:00,6.10879,6.11033,6.10866,6.10927,12000000.0
2005-09-22 14:50:00,6.10912,6.10928,6.10778,6.10858,15000000.0
2005-09-22 14:51:00,6.10924,6.11007,6.10894,6.10963,10000000.0
2005-09-22 14:52:00,6.10908,6.10931,6.10766,6.10766,13000000.0
2005-09-22 14:53:00,6.10851,6.10851,6.10612,6.10612,13000000.0
2005-09-22 14:54:00,6.10642,6.10706,6.10611,6.10625,9000000.0
2005-09-22 14:55:00,6.106,6.10822,6.10597,6.10597,16000000.0
2005-09-22 14:56:00,6.10621,6.10715,6.10602,6.10703,15000000.0
2005-09-22 14:57:00,6.10613,6.10658,6.10576,6.10588,15000000.0
2005-09-22 14:58:00,6.10517,6.10659,6.10424,6.10659,11000000.0
2005-09-22 14:59:00,6.10658,6.10684,6.10465,6.10545,14000000.0
2005-09-22 15:00:00,6.10541,6.10627,6.10437,6.10611,18000000.0
2005-09-22 15:01:00,6.10684,6.10684,6.10588,6.10622,12000000.0
2005-09-22 15:02:00,6.10594,6.10635,6.10537,6.10604,7000000.0
2005-09-22 15:03:00,6.10633,6.10672,6.10531,6.10613,18000000.0
2005-09-22 15:04:00,6.10592,6.10594,6.10361,6.10361,21000000.0
2005-09-22 15:05:00,6.10328,6.10465,6.10217,6.10238,13000000.0
2005-09-22 15:06:00,6.10296,6.1036,6.10197,6.10285,14000000.0
2005-09-22 15:07:00,6.10422,6.10472,6.10344,6.10379,22000000.0
2005-09-22 15:08:00,6.10334,6.10405,6.10291,6.10371,10000000.0
2005-09-22 15:09:00,6.10544,6.10544,6.10422,6.10461,9000000.0
2005-09-22 15:10:00,6.1043,6.10494,6.10303,6.10303,14000000.0
2005-09-22 15:11:00,6.10293,6.10324,6.10219,6.10274,12000000.0
2005-09-22 15:12:00,6.10343,6.10477,6.10277,6.10361,13000000.0
2005-09-22 15:13:00,6.1044,6.1056,6.10364,6.10476,12000000.0
2005-09-22 15:14:00,6.10494,6.10542,6.10413,6.10542,10000000.0
2005-09-22 15:15:00,6.10512,6.10545,6.1016,6.10545,16000000.0
2005-09-22 15:16:00,6.10654,6.1072,6.10574,6.10621,15000000.0
2005-09-22 15:17:00,6.10626,6.10789,6.10626,6.10789,14000000.0
2005-09-22 15:18:00,6.10678,6.10695,6.10582,6.10655,12000000.0
2005-09-22 15:19:00,6.1072,6.10773,6.1062,6.10704,11000000.0
2005-09-22 15:20:00,6.10834,6.10834,6.10676,6.10819,14000000.0
2005-09-22 15:21:00,6.10784,6.10784,6.10681,6.10745,14000000.0
2005-09-22 15:22:00,6.10661,6.10817,6.10661,6.10817,10000000.0
2005-09-22 15:23:00,6.10766,6.1093,6.10689,6.10927,11000000.0
2005-09-22 15:24:00,6.11042,6.11042,6.10931,6.10967,10000000.0
2005-09-22 15:25:00,6.11151,6.11256,6.11125,6.11213,16000000.0
2005-09-22 15:26:00,6.11179,6.11186,6.11064,6.11146,15000000.0
2005-09-22 15:27:00,6.11162,6.11199,6.11065,6.11154,10000000.0
2005-09-22 15:28:00,6.11131,6.1124,6.11036,6.1124,11000000.0
2005-09-22 15:29:00,6.11279,6.11279,6.11113,6.11206,19000000.0
2005-09-22 15:30:00,6.1122,6.11264,6.11066,6.11213,10000000.0
2005-09-22 15:31:00,6.112,6.11231,6.11073,6.11175,14000000.0
2005-09-22 15:32:00,6.11162,6.11359,6.10919,6.11359,12000000.0
2005-09-22 15:33:00,6.1141,6.11444,6.11276,6.11347,20000000.0
2005-09-22 15:34:00,6.1142,6.11653,6.11398,6.11633,12000000.0
2005-09-22 15:35:00,6.11706,6.11852,6.11657,6.11824,12000000.0
2005-09-22 15:36:00,6.11731,6.11831,6.11609,6.11831,10000000.0
2005-09-22 15:37:00,6.11759,6.11759,6.11582,6.11743,10000000.0
2005-09-22 15:38:00,6.11783,6.11783,6.1158,6.11641,13000000.0
2005-09-22 15:39:00,6.11513,6.11513,6.11214,6.11385,7000000.0
2005-09-22 15:40:00,6.11462,6.11597,6.11433,6.11433,10000000.0
2005-09-22 15:41:00,6.11514,6.11534,6.11414,6.11431,9000000.0
2005-09-22 15:42:00,6.11566,6.11607,6.1146,6.11482,13000000.0
2005-09-22 15:43:00,6.11453,6.11514,6.11168,6.11385,16000000.0
2005-09-22 15:44:00,6.11373,6.11383,6.1124,6.11299,14000000.0
2005-09-22 15:45:00,6.11347,6.11347,6.11177,6.11258,15000000.0
2005-09-22 15:46:00,6.11357,6.11383,6.10959,6.11181,13000000.0
2005-09-22 15:47:00,6.11248,6.11443,6.11231,6.11231,9000000.0
2005-09-22 15:48:00,6.11141,6.11169,6.10962,6.11131,21000000.0
2005-09-22 15:49:00,6.11227,6.11272,6.11148,6.11253,23000000.0
2005-09-22 15:50:00,6.112,6.11288,6.11069,6.1113,12000000.0
2005-09-22 15:51:00,6.11115,6.11175,6.10993,6.11087,19000000.0
2005-09-22 15:52:00,6.11102,6.11214,6.11071,6.11178,15000000.0
2005-09-22 15:53:00,6.11152,6.1116,6.11009,6.11112,14000000.0
2005-09-22 15:54:00,6.11085,6.11149,6.1092,6.11072,15000000.0
2005-09-22 15:55:00,6.11041,6.11078,6.10947,6.10963,12000000.0
2005-09-22 15:56:00,6.11003,6.11159,6.11003,6.11089,18000000.0
2005-09-22 15:57:00,6.11139,6.11158,6.10977,6.11084,10000000.0
2005-09-22 15:58:00,6.11154,6.11195,6.11028,6.11149,22000000.0
2005-09-22 15:59:00,6.11173,6.11247,6.11052,6.11141,12000000.0
2005-09-22 16:00:00,6.11154,6.11237,6.11111,6.11227,12000000.0
2005-09-22 16:01:00,6.11296,6.11516,6.1126,6.11384,12000000.0
2005-09-22 16:02:00,6.11487,6.11648,6.11441,6.11441,13000000.0
2005-09-22 16:03:00,6.1162,6.12114,6.1162,6.12076,13000000.0
2005-09-22 16:04:00,6.12153,6.124,6.12148,6.124,11000000.0
2005-09-22 16:05:00,6.12419,6.12432,6.12294,6.12384,9000000.0
2005-09-22 16:06:00,6.12401,6.12507,6.12295,6.12449,14000000.0
2005-09-22 16:07:00,6.12527,6.12777,6.12527,6.12645,15000000.0
2005-09-22 16:08:00,6.12657,6.1277,6.12629,6.12684,15000000.0
2005-09-22 16:09:00,6.12745,6.12927,6.12657,6.12835,17000000.0
2005-09-22 16:10:00,6.12831,6.12831,6.1263,6.12659,14000000.0
2005-09-22 16:11:00,6.1264,6.12733,6.12608,6.12714,9000000.0
2005-09-22 16:12:00,6.12686,6.12859,6.12686,6.12803,15000000.0
2005-09-22 16:13:00,6.1277,6.12804,6.12691,6.12785,14000000.0
2005-09-22 16:14:00,6.12723,6.12766,6.12579,6.1273,12000000.0
2005-09-22 16:15:00,6.12629,6.12629,6.12332,6.12553,14000000.0
2005-09-22 16:16:00,6.12579,6.12615,6.12414,6.12414,13000000.0
2005-09-22 16:17:00,6.12552,6.12591,6.12474,6.12474,18000000.0
2005-09-22 16:18:00,6.12556,6.12618,6.12505,6.12577,13000000.0
2005-09-22 16:19:00,6.12475,6.12593,6.12475,6.1251,8000000.0
2005-09-22 16:20:00,6.1249,6.12631,6.1249,6.12561,13000000.0
2005-09-22 16:21:00,6.12637,6.12999,6.12637,6.12999,12000000.0
2005-09-22 16:22:00,6.13059,6.13059,6.12664,6.128,11000000.0
2005-09-22 16:23:00,6.12897,6.13004,6.12845,6.13004,14000000.0
2005-09-22 16:24:00,6.12991,6.12991,6.12734,6.12759,15000000.0
2005-09-22 16:25:00,6.12681,6.12802,6.12651,6.12741,11000000.0
2005-09-22 16:26:00,6.12675,6.12821,6.12663,6.12799,8000000.0
2005-09-22 16:27:00,6.12861,6.1289,6.12736,6.12844,10000000.0
2005-09-22 16:28:00,6.12823,6.12947,6.12707,6.12938,15000000.0
2005-09-22 16:29:00,6.13112,6.13231,6.13007,6.13228,7000000.0
2005-09-22 16:30:00,6.13401,6.13411,6.1322,6.13367,16000000.0
2005-09-22 16:31:00,6.13256,6.13308,6.13119,6.13263,14000000.0
2005-09-22 16:32:00,6.13233,6.13335,6.13168,6.13323,7000000.0
2005-09-22 16:33:00,6.13413,6.13414,6.13262,6.13297,8000000.0
2005-09-22 16:34:00,6.13293,6.13383,6.13221,6.13383,8000000.0
2005-09-22 16:35:00,6.13326,6.13343,6.13256,6.13343,9000000.0
2005-09-22 16:36:00,6.13417,6.13464,6.13269,6.13387,13000000.0
2005-09-22 16:37:00,6.13492,6.13759,6.13444,6.13724,18000000.0
2005-09-22 16:38:00,6.1377,6.13923,6.13625,6.13832,18000000.0
2005-09-22 16:39:00,6.13891,6.13973,6.13857,6.13905,20000000.0
2005-09-22 16:40:00,6.13919,6.13992,6.13903,6.13949,13000000.0
2005-09-22 16:41:00,6.13869,6.13869,6.13692,6.13858,20000000.0
2005-09-22 16:42:00,6.13813,6.14098,6.13811,6.13954,18000000.0
2005-09-22 16:43:00,6.13947,6.14067,6.13873,6.14051,15000000.0
2005-09-22 16:44:00,6.13955,6.13955,6.13693,6.13901,20000000.0
2005-09-22 16:45:00,6.13876,6.13891,6.13744,6.13744,13000000.0
2005-09-22 16:46:00,6.1385,6.14299,6.1385,6.14249,15000000.0
2005-09-22 16:47:00,6.14287,6.14287,6.14152,6.14202,8000000.0
2005-09-22 16:48:00,6.14165,6.14199,6.14098,6.14114,11000000.0
2005-09-22 16:49:00,6.1405,6.14075,6.13954,6.14075,12000000.0
2005-09-22 16:50:00,6.14094,6.14174,6.14031,6.1407,15000000.0
2005-09-22 16:51:00,6.14064,6.14164,6.14018,6.14108,18000000.0
2005-09-22 16:52:00,6.1417,6.14264,6.14053,6.14053,14000000.0
2005-09-22 16:53:00,6.14024,6.14065,6.13953,6.13959,8000000.0
2005-09-22 16:54:00,6.1393,6.1393,6.13763,6.13902,11000000.0
2005-09-22 16:55:00,6.13985,6.14063,6.1383,6.13945,12000000.0
2005-09-22 16:56:00,6.13831,6.13831,6.13689,6.13765,10000000.0
2005-09-22 16:57:00,6.13791,6.13802,6.1366,6.1366,8000000.0
2005-09-22 16:58:00,6.13712,6.1376,6.13611,6.1376,9000000.0
2005-09-22 16:59:00,6.13681,6.1378,6.13663,6.13727,13000000.0
2005-09-22 17:00:00,6.13859,6.13928,6.138,6.138,11000000.0
2005-09-22 17:01:00,6.13764,6.13786,6.13556,6.13556,12000000.0
2005-09-22 17:02:00,6.1354,6.13756,6.1354,6.1371,10000000.0
2005-09-22 17:03:00,6.13779,6.13779,6.13598,6.13598,16000000.0
2005-09-22 17:04:00,6.13669,6.13746,6.13573,6.13573,13000000.0
2005-09-22 17:05:00,6.13719,6.13911,6.13714,6.13824,16000000.0
2005-09-22 17:06:00,6.13818,6.13888,6.13724,6.13781,12000000.0
2005-09-22 17:07:00,6.13703,6.13834,6.13698,6.13823,8000000.0
2005-09-22 17:08:00,6.1381,6.13852,6.1373,6.13802,21000000.0
2005-09-22 17:09:00,6.13894,6.13894,6.13666,6.13762,16000000.0
2005-09-22 17:10:00,6.13767,6.13767,6.13577,6.13712,11000000.0
2005-09-22 17:11:00,6.13688,6.13822,6.13684,6.13798,11000000.0
2005-09-22 17:12:00,6.1379,6.13806,6.1364,6.1364,9000000.0
2005-09-22 17:13:00,6.13565,6.13714,6.1356,6.1361,9000000.0
2005-09-22 17:14:00,6.1358,6.13763,6.13564,6.13711,17000000.0
2005-09-22 17:15:00,6.13645,6.13665,6.1359,6.13651,11000000.0
2005-09-22 17:16:00,6.136,6.13693,6.13491,6.13491,15000000.0
2005-09-22 17:17:00,6.13569,6.13698,6.13569,6.13698,13000000.0
2005-09-22 17:18:00,6.1364,6.13711,6.13564,6.13651,15000000.0
2005-09-22 17:19:00,6.13674,6.13677,6.13421,6.13543,17000000.0
2005-09-22 17:20:00,6.1352,6.13554,6.13426,6.13426,12000000.0
2005-09-22 17:21:00,6.13409,6.1344,6.13318,6.13318,7000000.0
2005-09-22 17:22:00,6.13498,6.13517,6.13417,6.13488,14000000.0
2005-09-22 17:23:00,6.13403,6.13651,6.13403,6.13651,13000000.0
2005-09-22 17:24:00,6.13623,6.13675,6.1351,6.1351,9000000.0
2005-09-22 17:25:00,6.13538,6.13626,6.13535,6.1354,11000000.0
2005-09-22 17:26:00,6.13356,6.13544,6.13356,6.13493,16000000.0
2005-09-22 17:27:00,6.13518,6.13612,6.13485,6.13612,9000000.0
2005-09-22 17:28:00,6.13665,6.13681,6.13545,6.1362,15000000.0
2005-09-22 17:29:00,6.13596,6.1365,6.13514,6.13621,11000000.0
2005-09-22 17:30:00,6.13655,6.13694,6.13508,6.13572,19000000.0
2005-09-22 17:31:00,6.13557,6.13599,6.13506,6.13586,11000000.0
2005-09-22 17:32:00,6.13633,6.13638,6.13573,6.13633,9000000.0
2005-09-22 17:33:00,6.13625,6.1368,6.13598,6.13673,10000000.0
2005-09-22 17:34:00,6.13661,6.13703,6.13576,6.13576,14000000.0
2005-09-22 17:35:00,6.13598,6.13674,6.13573,6.13621,13000000.0
2005-09-22 17:36:00,6.13647,6.13753,6.13647,6.13714,11000000.0
2005-09-22 17:37:00,6.1373,6.1376,6.13618,6.13618,15000000.0
2005-09-22 17:38:00,6.13656,6.1368,6.13506,6.13667,17000000.0
2005-09-22 17:39:00,6.13637,6.13701,6.13563,6.13609,8000000.0
2005-09-22 17:40:00,6.13594,6.13594,6.13457,6.13468,12000000.0
2005-09-22 17:41:00,6.1347,6.13637,6.13324,6.13324,21000000.0
2005-09-22 17:42:00,6.13425,6.13425,6.13247,6.13247,13000000.0
2005-09-22 17:43:00,6.13256,6.13481,6.13256,6.13481,11000000.0
2005-09-22 17:44:00,6.13514,6.13578,6.13378,6.13431,19000000.0
2005-09-22 17:45:00,6.13331,6.13337,6.13101,6.13101,10000000.0
2005-09-22 17:46:00,6.13223,6.13345,6.13201,6.13253,13000000.0
2005-09-22 17:47:00,6.13284,6.13284,6.13205,6.13282,9000000.0
2005-09-22 17:48:00,6.13285,6.13329,6.13189,6.13318,14000000.0
2005-09-22 17:49:00,6.13308,6.13445,6.1327,6.13445,14000000.0
2005-09-22 17:50:00,6.13429,6.13479,6.13259,6.13266,17000000.0
2005-09-22 17:51:00,6.13379,6.13386,6.13273,6.13334,13000000.0
2005-09-22 17:52:00,6.13339,6.13434,6.13201,6.13201,24000000.0
2005-09-22 17:53:00,6.13185,6.13334,6.13185,6.13272,16000000.0
2005-09-22 17:54:00,6.13325,6.13437,6.13264,6.13367,16000000.0
2005-09-22 17:55:00,6.13328,6.13384,6.13255,6.13384,13000000.0
2005-09-22 17:56:00,6.13408,6.13478,6.13396,6.13426,15000000.0
2005-09-22 17:57:00,6.13464,6.1348,6.13336,6.13389,10000000.0
2005-09-22 17:58:00,6.13362,6.13373,6.13224,6.13373,15000000.0
2005-09-22 17:59:00,6.13406,6.13447,6.13345,6.13373,13000000.0
2005-09-22 18:00:00,6.13396,6.1346,6.13317,6.13365,7000000.0
2005-09-22 18:01:00,6.13505,6.1365,6.1349,6.13638,18000000.0
2005-09-22 18:02:00,6.13673,6.13705,6.13603,6.13701,17000000.0
2005-09-22 18:03:00,6.13686,6.13686,6.13555,6.1366,16000000.0
2005-09-22 18:04:00,6.1366,6.13747,6.13587,6.13652,14000000.0
2005-09-22 18:05:00,6.13737,6.13757,6.13603,6.13621,13000000.0
2005-09-22 18:06:00,6.13698,6.13752,6.13604,6.13746,18000000.0
2005-09-22 18:07:00,6.13673,6.13793,6.13609,6.13759,12000000.0
2005-09-22 18:08:00,6.13725,6.13737,6.13623,6.13668,18000000.0
2005-09-22 18:09:00,6.13677,6.13719,6.13492,6.13568,12000000.0
2005-09-22 18:10:00,6.1354,6.13624,6.13471,6.13566,13000000.0
2005-09-22 18:11:00,6.13493,6.13526,6.13423,6.13448,10000000.0
2005-09-22 18:12:00,6.13366,6.13452,6.13292,6.13337,11000000.0
2005-09-22 18:13:00,6.13382,6.13429,6.13248,6.13379,14000000.0
2005-09-22 18:14:00,6.13448,6.13448,6.13297,6.13359,10000000.0
2005-09-22 18:15:00,6.13326,6.13326,6.13143,6.13309,10000000.0
2005-09-22 18:16:00,6.13314,6.13314,6.13133,6.13179,9000000.0
2005-09-22 18:17:00,6.13232,6.13308,6.13129,6.1317,18000000.0
2005-09-22 18:18:00,6.1319,6.1322,6.13135,6.13143,14000000.0
2005-09-22 18:19:00,6.13199,6.13269,6.13068,6.13068,10000000.0
2005-09-22 18:20:00,6.13026,6.13155,6.12972,6.12972,15000000.0
2005-09-22 18:21:00,6.12934,6.13019,6.12835,6.12971,18000000.0
2005-09-22 18:22:00,6.12999,6.13026,6.12906,6.12954,14000000.0
2005-09-22 18:23:00,6.12996,6.12999,6.12754,6.12754,7000000.0
2005-09-22 18:24:00,6.1289,6.13061,6.12882,6.13016,9000000.0
2005-09-22 18:25:00,6.12946,6.12963,6.12807,6.12963,13000000.0
2005-09-22 18:26:00,6.13024,6.13174,6.12965,6.13134,16000000.0
2005-09-22 18:27:00,6.13161,6.13232,6.13058,6.13139,14000000.0
2005-09-22 18:28:00,6.13047,6.13182,6.13041,6.13091,13000000.0
2005-09-22 18:29:00,6.13032,6.13236,6.13032,6.13046,11000000.0
2005-09-22 18:30:00,6.13105,6.132,6.13031,6.13031,16000000.0
2005-09-22 18:31:00,6.13006,6.13178,6.13006,6.13173,12000000.0
2005-09-22 18:32:00,6.13138,6.13259,6.13122,6.13205,11000000.0
2005-09-22 18:33:00,6.13204,6.13308,6.13158,6.13234,13000000.0
2005-09-22 18:34:00,6.13241,6.13288,6.13133,6.13175,13000000.0
2005-09-22 18:35:00,6.13284,6.13464,6.13236,6.13236,18000000.0
2005-09-22 18:36:00,6.13269,6.13392,6.13244,6.1326,18000000.0
2005-09-22 18:37:00,6.13189,6.13454,6.13189,6.13426,18000000.0
2005-09-22 18:38:00,6.13445,6.13518,6.13341,6.13341,11000000.0
2005-09-22 18:39:00,6.13344,6.1346,6.13344,6.13427,11000000.0
2005-09-22 18:40:00,6.133,6.13446,6.133,6.13394,14000000.0
2005-09-22 18:41:00,6.13441,6.13448,6.13257,6.13359,16000000.0
2005-09-22 18:42:00,6.1341,6.13446,6.13362,6.13389,14000000.0
2005-09-22 18:43:00,6.13356,6.13424,6.13301,6.13424,10000000.0
2005-09-22 18:44:00,6.13325,6.13385,6.13251,6.13289,13000000.0
2005-09-22 18:45:00,6.13188,6.1335,6.13178,6.13289,13000000.0
2005-09-22 18:46:00,6.13271,6.13334,6.13197,6.13334,12000000.0
2005-09-22 18:47:00,6.13303,6.1336,6.13199,6.1336,14000000.0
2005-09-22 18:48:00,6.13342,6.1336,6.13179,6.13282,15000000.0
2005-09-22 18:49:00,6.13299,6.13329,6.13225,6.13275,12000000.0
2005-09-22 18:50:00,6.13368,6.1338,6.13241,6.13343,9000000.0
2005-09-22 18:51:00,6.13221,6.13444,6.13221,6.13277,17000000.0
2005-09-22 18:52:00,6.13306,6.13372,6.13302,6.13358,9000000.0
2005-09-22 18:53:00,6.13477,6.13477,6.13337,6.13387,14000000.0
2005-09-22 18:54:00,6.13378,6.13468,6.13378,6.13454,14000000.0
2005-09-22 18:55:00,6.13526,6.13544,6.13367,6.13542,10000000.0
2005-09-22 18:56:00,6.13467,6.13552,6.1338,6.13551,16000000.0
2005-09-22 18:57:00,6.13527,6.1356,6.13381,6.1356,17000000.0
2005-09-22 18:58:00,6.13568,6.13568,6.13427,6.13454,14000000.0
2005-09-22 18:59:00,6.13459,6.13599,6.13442,6.13545,14000000.0
2005-09-22 19:00:00,6.13521,6.13521,6.13334,6.13518,15000000.0
2005-09-22 19:01:00,6.13514,6.13514,6.13358,6.13358,15000000.0
2005-09-22 19:02:00,6.13352,6.13416,6.13316,6.13317,14000000.0
2005-09-22 19:03:00,6.13336,6.13422,6.13221,6.13329,14000000.0
2005-09-22 19:04:00,6.13285,6.13332,6.13239,6.13239,12000000.0
2005-09-22 19:05:00,6.13249,6.13377,6.13211,6.13315,15000000.0
2005-09-22 19:06:00,6.13302,6.13347,6.13116,6.13119,16000000.0
2005-09-22 19:07:00,6.13137,6.13249,6.13081,6.13138,20000000.0
2005-09-22 19:08:00,6.13206,6.13315,6.13206,6.13269,8000000.0
2005-09-22 19:09:00,6.13286,6.1335,6.13203,6.13316,17000000.0
2005-09-22 19:10:00,6.13303,6.13336,6.13161,6.13227,9000000.0
2005-09-22 19:11:00,6.13217,6.13252,6.13133,6.13133,16000000.0
2005-09-22 19:12:00,6.13156,6.13389,6.13156,6.13389,13000000.0
2005-09-22 19:13:00,6.13283,6.1332,6.13228,6.1325,10000000.0
2005-09-22 19:14:00,6.13229,6.13317,6.13133,6.13133,20000000.0
2005-09-22 19:15:00,6.13102,6.13193,6.1308,6.13095,12000000.0
2005-09-22 19:16:00,6.13164,6.13226,6.13105,6.13191,8000000.0
2005-09-22 19:17:00,6.13129,6.13311,6.13129,6.13141,18000000.0
2005-09-22 19:18:00,6.13077,6.13203,6.13077,6.13198,11000000.0
2005-09-22 19:19:00,6.13203,6.13329,6.13119,6.13329,12000000.0
2005-09-22 19:20:00,6.13405,6.1354,6.13275,6.1354,14000000.0
2005-09-22 19:21:00,6.13543,6.13579,6.13403,6.13478,13000000.0
2005-09-22 19:22:00,6.13451,6.13591,6.13419,6.13573,12000000.0
2005-09-22 19:23:00,6.13538,6.13592,6.13471,6.13526,14000000.0
2005-09-22 19:24:00,6.13497,6.13558,6.13376,6.13528,19000000.0
2005-09-22 19:25:00,6.13549,6.136,6.13525,6.13594,8000000.0
2005-09-22 19:26:00,6.13526,6.13584,6.13417,6.13453,7000000.0
2005-09-22 19:27:00,6.13475,6.13546,6.13316,6.13505,20000000.0
2005-09-22 19:28:00,6.13467,6.13497,6.1334,6.13373,17000000.0
2005-09-22 19:29:00,6.13495,6.13544,6.13414,6.13449,10000000.0
2005-09-22 19:30:00,6.13446,6.13597,6.13427,6.13557,15000000.0
2005-09-22 19:31:00,6.13502,6.13576,6.13472,6.13519,11000000.0
2005-09-22 19:32:00,6.13522,6.13615,6.13522,6.13585,9000000.0
2005-09-22 19:33:00,6.13632,6.13692,6.13531,6.13671,14000000.0
2005-09-22 19:34:00,6.13682,6.13767,6.1366,6.13756,17000000.0
2005-09-22 19:35:00,6.1371,6.13718,6.13573,6.13638,8000000.0
2005-09-22 19:36:00,6.13594,6.13684,6.13556,6.13621,15000000.0
2005-09-22 19:37:00,6.13568,6.13634,6.13471,6.13634,8000000.0
2005-09-22 19:38:00,6.13679,6.13718,6.13639,6.13681,15000000.0
2005-09-22 19:39:00,6.13671,6.13768,6.13649,6.13649,17000000.0
2005-09-22 19:40:00,6.13638,6.13713,6.1362,6.13662,16000000.0
2005-09-22 19:41:00,6.13673,6.13767,6.13643,6.13645,11000000.0
2005-09-22 19:42:00,6.13682,6.13792,6.13677,6.13792,15000000.0
2005-09-22 19:43:00,6.13846,6.13985,6.13803,6.13974,14000000.0
2005-09-22 19:44:00,6.13913,6.13985,6.13775,6.13967,14000000.0
2005-09-22 19:45:00,6.13871,6.13929,6.13804,6.1383,15000000.0
2005-09-22 19:46:00,6.1386,6.13975,6.13784,6.13784,15000000.0
2005-09-22 19:47:00,6.13749,6.13876,6.13749,6.13798,16000000.0
2005-09-22 19:48:00,6.13942,6.14013,6.13803,6.13866,16000000.0
2005-09-22 19:49:00,6.13865,6.14027,6.13865,6.13965,8000000.0
2005-09-22 19:50:00,6.13996,6.14023,6.13923,6.13961,9000000.0
2005-09-22 19:51:00,6.13991,6.14026,6.1386,6.1386,19000000.0
2005-09-22 19:52:00,6.13894,6.13974,6.13886,6.1391,11000000.0
2005-09-22 19:53:00,6.1395,6.14031,6.13907,6.13927,14000000.0
2005-09-22 19:54:00,6.139,6.14036,6.13871,6.13969,18000000.0
2005-09-22 19:55:00,6.13931,6.14082,6.13931,6.14075,13000000.0
2005-09-22 19:56:00,6.1405,6.14115,6.13943,6.13943,10000000.0
2005-09-22 19:57:00,6.1395,6.1418,6.1395,6.13972,16000000.0
2005-09-22 19:58:00,6.13953,6.14074,6.13928,6.13928,15000000.0
2005-09-22 19:59:00,6.13883,6.13913,6.13816,6.13868,14000000.0
2005-09-22 20:00:00,6.13831,6.13836,6.13765,6.13829,11000000.0
2005-09-22 20:01:00,6.13797,6.13833,6.13716,6.13758,24000000.0
2005-09-22 20:02:00,6.13779,6.13836,6.13718,6.13774,11000000.0
2005-09-22 20:03:00,6.13755,6.1377,6.13664,6.1377,11000000.0
2005-09-22 20:04:00,6.13762,6.13811,6.13748,6.13811,10000000.0
2005-09-22 20:05:00,6.13776,6.13921,6.13737,6.13921,17000000.0
2005-09-22 20:06:00,6.13795,6.13822,6.13738,6.13778,10000000.0
2005-09-22 20:07:00,6.13764,6.13805,6.1375,6.13805,14000000.0
2005-09-22 20:08:00,6.13835,6.13942,6.13835,6.13942,13000000.0
2005-09-22 20:09:00,6.1396,6.1396,6.13744,6.13933,11000000.0
2005-09-22 20:10:00,6.13762,6.13903,6.1373,6.1385,11000000.0
2005-09-22 20:11:00,6.13849,6.13883,6.13733,6.13796,9000000.0
2005-09-22 20:12:00,6.13801,6.13856,6.13713,6.13856,16000000.0
2005-09-22 20:13:00,6.13924,6.1396,6.13757,6.1396,11000000.0
2005-09-22 20:14:00,6.1396,6.14009,6.13885,6.139,19000000.0
2005-09-22 20:15:00,6.13863,6.1392,6.1382,6.13849,13000000.0
2005-09-22 20:16:00,6.13845,6.13874,6.13706,6.13799,15000000.0
2005-09-22 20:17:00,6.13802,6.13807,6.13663,6.13709,8000000.0
2005-09-22 20:18:00,6.1371,6.13816,6.1365,6.13736,14000000.0
2005-09-22 20:19:00,6.13764,6.13784,6.13618,6.13618,14000000.0
2005-09-22 20:20:00,6.13592,6.13739,6.1358,6.1358,12000000.0
2005-09-22 20:21:00,6.13593,6.13685,6.13551,6.13639,9000000.0
2005-09-22 20:22:00,6.13651,6.13718,6.13536,6.13663,17000000.0
2005-09-22 20:23:00,6.13653,6.13722,6.13631,6.13637,11000000.0
2005-09-22 20:24:00,6.1358,6.13736,6.1358,6.13707,16000000.0
2005-09-22 20:25:00,6.13747,6.13768,6.1367,6.13701,11000000.0
2005-09-22 20:26:00,6.13686,6.13766,6.13649,6.13766,8000000.0
2005-09-22 20:27:00,6.13857,6.13873,6.13712,6.13712,13000000.0
2005-09-22 20:28:00,6.13719,6.13867,6.13706,6.13866,15000000.0
2005-09-22 20:29:00,6.13892,6.13912,6.13792,6.13867,16000000.0
2005-09-22 20:30:00,6.13841,6.13863,6.13806,6.13863,8000000.0
2005-09-22 20:31:00,6.13855,6.13855,6.13672,6.13724,18000000.0
2005-09-22 20:32:00,6.13688,6.13747,6.13643,6.13739,7000000.0
2005-09-22 20:33:00,6.13666,6.13729,6.13558,6.13639,13000000.0
2005-09-22 20:34:00,6.13623,6.13742,6.13594,6.13684,13000000.0
2005-09-22 20:35:00,6.13733,6.13733,6.13649,6.13732,9000000.0
2005-09-22 20:36:00,6.13765,6.13775,6.13599,6.13612,17000000.0
2005-09-22 20:37:00,6.13722,6.13722,6.13614,6.13649,14000000.0
2005-09-22 20:38:00,6.13668,6.1378,6.13609,6.13609,16000000.0
2005-09-22 20:39:00,6.13606,6.1376,6.13606,6.13671,14000000.0
2005-09-22 20:40:00,6.13673,6.13721,6.13573,6.13721,17000000.0
2005-09-22 20:41:00,6.13652,6.13698,6.13526,6.1362,16000000.0
2005-09-22 20:42:00,6.13639,6.13743,6.13547,6.13547,22000000.0
2005-09-22 20:43:00,6.13618,6.13638,6.13521,6.13592,18000000.0
2005-09-22 20:44:00,6.13654,6.13677,6.13504,6.13523,16000000.0
2005-09-22 20:45:00,6.13508,6.13669,6.13505,6.13639,8000000.0
2005-09-22 20:46:00,6.13643,6.13696,6.13498,6.1353,19000000.0
2005-09-22 20:47:00,6.13501,6.13682,6.13501,6.13548,12000000.0
2005-09-22 20:48:00,6.13562,6.13596,6.13555,6.13596,9000000.0
2005-09-22 20:49:00,6.13587,6.13619,6.13552,6.13594,19000000.0
2005-09-22 20:50:00,6.1354,6.1354,6.1348,6.13525,15000000.0
2005-09-22 20:51:00,6.13618,6.137,6.1357,6.137,9000000.0
2005-09-22 20:52:00,6.13732,6.13732,6.13623,6.1364,11000000.0
2005-09-22 20:53:00,6.13658,6.13721,6.13552,6.13627,15000000.0
2005-09-22 20:54:00,6.13599,6.1368,6.13528,6.13676,12000000.0
2005-09-22 20:55:00,6.13692,6.13699,6.13493,6.13613,18000000.0
2005-09-22 20:56:00,6.13538,6.13647,6.13488,6.1364,12000000.0
2005-09-22 20:57:00,6.13627,6.13652,6.13572,6.13572,13000000.0
2005-09-22 20:58:00,6.13625,6.13679,6.1359,6.1359,11000000.0
2005-09-22 20:59:00,6.13536,6.13661,6.13536,6.13661,11000000.0
2005-09-22 21:00:00,6.13646,6.13646,6.1357,6.13613,17000000.0
2005-09-22 21:01:00,6.137,6.137,6.13562,6.13622,10000000.0
2005-09-22 21:02:00,6.13715,6.13715,6.13577,6.1362,8000000.0
2005-09-22 21:03:00,6.13588,6.13588,6.135,6.13527,19000000.0
2005-09-22 21:04:00,6.13642,6.13738,6.13607,6.13681,18000000.0
2005-09-22 21:05:00,6.13659,6.13769,6.13639,6.13769,14000000.0
2005-09-22 21:06:00,6.13691,6.13777,6.13623,6.1366,12000000.0
2005-09-22 21:07:00,6.13579,6.13765,6.13569,6.13697,10000000.0
2005-09-22 21:08:00,6.13738,6.13804,6.13707,6.13741,14000000.0
2005-09-22 21:09:00,6.13746,6.13763,6.13589,6.13675,16000000.0
2005-09-22 21:10:00,6.13671,6.13692,6.13662,6.13663,15000000.0
2005-09-22 21:11:00,6.13671,6.13712,6.13671,6.13684,13000000.0
2005-09-22 21:12:00,6.13686,6.13696,6.13642,6.13642,10000000.0
2005-09-22 21:13:00,6.13632,6.13766,6.13632,6.13672,14000000.0
2005-09-22 21:14:00,6.13646,6.13651,6.1357,6.13623,10000000.0
2005-09-22 21:15:00,6.13588,6.13687,6.13526,6.13601,15000000.0
2005-09-22 21:16:00,6.13625,6.1366,6.13572,6.13572,11000000.0
2005-09-22 21:17:00,6.13583,6.13686,6.13572,6.13662,13000000.0
2005-09-22 21:18:00,6.13665,6.13842,6.13659,6.13724,17000000.0
2005-09-22 21:19:00,6.13791,6.13808,6.13701,6.13734,12000000.0
2005-09-22 21:20:00,6.13675,6.1372,6.13582,6.1372,14000000.0
2005-09-22 21:21:00,6.13761,6.1377,6.1369,6.1377,11000000.0
2005-09-22 21:22:00,6.13818,6.13818,6.13692,6.13741,9000000.0
2005-09-22 21:23:00,6.13694,6.13694,6.13573,6.13573,7000000.0
2005-09-22 21:24:00,6.13542,6.13685,6.13542,6.13685,11000000.0
2005-09-22 21:25:00,6.13594,6.13699,6.13594,6.13602,7000000.0
2005-09-22 21:26:00,6.13603,6.13671,6.13501,6.13501,13000000.0
2005-09-22 21:27:00,6.13632,6.13737,6.13626,6.13678,11000000.0
2005-09-22 21:28:00,6.13618,6.13647,6.13508,6.13508,15000000.0
2005-09-22 21:29:00,6.13564,6.13637,6.13473,6.13531,12000000.0
2005-09-22 21:30:00,6.13574,6.13619,6.13534,6.13581,10000000.0
2005-09-22 21:31:00,6.13561,6.13597,6.13557,6.13597,10000000.0
2005-09-22 21:32:00,6.13604,6.13702,6.13604,6.13702,12000000.0
2005-09-22 21:33:00,6.137,6.137,6.13385,6.13385,19000000.0
2005-09-22 21:34:00,6.13347,6.13487,6.13313,6.1341,8000000.0
2005-09-22 21:35:00,6.13405,6.13514,6.13287,6.13514,20000000.0
2005-09-22 21:36:00,6.13494,6.13499,6.13322,6.13322,19000000.0
2005-09-22 21:37:00,6.13311,6.13512,6.13311,6.13469,19000000.0
2005-09-22 21:38:00,6.13427,6.13503,6.13369,6.13503,13000000.0
2005-09-22 21:39:00,6.13414,6.13425,6.13337,6.13378,17000000.0
2005-09-22 21:40:00,6.13335,6.13335,6.13222,6.13222,7000000.0
2005-09-22 21:41:00,6.13177,6.13329,6.13177,6.13322,11000000.0
2005-09-22 21:42:00,6.13352,6.13377,6.1325,6.13318,18000000.0
2005-09-22 21:43:00,6.13322,6.13451,6.13322,6.1334,13000000.0
2005-09-22 21:44:00,6.13284,6.13336,6.13149,6.13149,16000000.0
2005-09-22 21:45:00,6.13131,6.13289,6.13131,6.13226,11000000.0
2005-09-22 21:46:00,6.13207,6.13365,6.13207,6.13295,13000000.0
2005-09-22 21:47:00,6.13323,6.13411,6.13323,6.1341,13000000.0
2005-09-22 21:48:00,6.13407,6.13413,6.13309,6.13413,17000000.0
2005-09-22 21:49:00,6.13427,6.13427,6.13315,6.13402,8000000.0
2005-09-22 21:50:00,6.13224,6.13305,6.13212,6.13293,11000000.0
2005-09-22 21:51:00,6.13233,6.13409,6.13233,6.13291,13000000.0
2005-09-22 21:52:00,6.13253,6.13335,6.13232,6.13331,13000000.0
2005-09-22 21:53:00,6.13309,6.13374,6.13278,6.13343,14000000.0
2005-09-22 21:54:00,6.13364,6.13417,6.13277,6.13277,11000000.0
2005-09-22 21:55:00,6.13388,6.13484,6.13343,6.13343,17000000.0
2005-09-22 21:56:00,6.13344,6.13453,6.13333,6.13333,12000000.0
2005-09-22 21:57:00,6.13327,6.13462,6.13324,6.1345,16000000.0
2005-09-22 21:58:00,6.13483,6.13515,6.1343,6.13464,9000000.0
2005-09-22 21:59:00,6.13498,6.13508,6.13375,6.13468,18000000.0
2005-09-22 22:00:00,6.1353,6.13637,6.13477,6.1353,13000000.0
2005-09-22 22:01:00,6.13413,6.13472,6.13413,6.13472,11000000.0
2005-09-22 22:02:00,6.13488,6.13607,6.1348,6.13565,17000000.0
2005-09-22 22:03:00,6.13628,6.13717,6.13617,6.13677,23000000.0
2005-09-22 22:04:00,6.13628,6.13628,6.13351,6.13562,15000000.0
2005-09-22 22:05:00,6.13593,6.1361,6.13467,6.13467,14000000.0
2005-09-22 22:06:00,6.13537,6.13686,6.1352,6.13666,15000000.0
2005-09-22 22:07:00,6.13701,6.13701,6.13608,6.13665,9000000.0
2005-09-22 22:08:00,6.13517,6.13615,6.13501,6.13615,18000000.0
2005-09-22 22:09:00,6.13663,6.13678,6.13549,6.13564,11000000.0
2005-09-22 22:10:00,6.13491,6.13601,6.13491,6.13601,7000000.0
2005-09-22 22:11:00,6.13617,6.1363,6.13511,6.13511,8000000.0
2005-09-22 22:12:00,6.13475,6.13575,6.13475,6.13567,16000000.0
2005-09-22 22:13:00,6.13595,6.13711,6.13578,6.13648,24000000.0
2005-09-22 22:14:00,6.13598,6.13607,6.13529,6.13529,9000000.0
2005-09-22 22:15:00,6.13537,6.13614,6.13518,6.13537,10000000.0
2005-09-22 22:16:00,6.1352,6.13562,6.13462,6.13538,13000000.0
2005-09-22 22:17:00,6.13461,6.13533,6.13439,6.13454,20000000.0
2005-09-22 22:18:00,6.13468,6.13662,6.13468,6.13662,11000000.0
2005-09-22 22:19:00,6.13671,6.13671,6.13544,6.13603,15000000.0
2005-09-22 22:20:00,6.13564,6.13569,6.13514,6.13569,16000000.0
2005-09-22 22:21:00,6.13566,6.13606,6.13511,6.13606,12000000.0
2005-09-22 22:22:00,6.13619,6.13715,6.13619,6.13704,14000000.0
2005-09-22 22:23:00,6.13591,6.13691,6.13564,6.13609,11000000.0
2005-09-22 22:24:00,6.13621,6.13637,6.135,6.135,16000000.0
2005-09-22 22:25:00,6.13433,6.13445,6.13422,6.13442,14000000.0
2005-09-22 22:26:00,6.13482,6.13572,6.13482,6.13567,10000000.0
2005-09-22 22:27:00,6.1358,6.13621,6.13419,6.13621,14000000.0
2005-09-22 22:28:00,6.13562,6.13562,6.13469,6.1352,12000000.0
2005-09-22 22:29:00,6.13654,6.13665,6.1346,6.1355,13000000.0
2005-09-22 22:30:00,6.13552,6.1362,6.13439,6.13462,8000000.0
2005-09-22 22:31:00,6.13476,6.13577,6.13459,6.135,11000000.0
2005-09-22 22:32:00,6.13465,6.13546,6.1339,6.13466,20000000.0
2005-09-22 22:33:00,6.13497,6.13567,6.13448,6.13567,11000000.0
2005-09-22 22:34:00,6.13529,6.13529,6.1337,6.13483,10000000.0
2005-09-22 22:35:00,6.13484,6.13484,6.13382,6.13468,13000000.0
2005-09-22 22:36:00,6.13527,6.13527,6.13383,6.13447,9000000.0
2005-09-22 22:37:00,6.13465,6.13525,6.13401,6.1352,13000000.0
2005-09-22 22:38:00,6.13487,6.13487,6.13262,6.13262,9000000.0
2005-09-22 22:39:00,6.13366,6.13424,6.13308,6.13308,12000000.0
2005-09-22 22:40:00,6.1333,6.13488,6.133,6.133,9000000.0
2005-09-22 22:41:00,6.13304,6.13496,6.13304,6.13374,14000000.0
2005-09-22 22:42:00,6.13332,6.13397,6.13262,6.13263,13000000.0
2005-09-22 22:43:00,6.13237,6.13324,6.13178,6.1332,12000000.0
2005-09-22 22:44:00,6.13281,6.13297,6.13186,6.13202,15000000.0
2005-09-22 22:45:00,6.13203,6.13326,6.13191,6.13254,13000000.0
2005-09-22 22:46:00,6.13232,6.13232,6.13147,6.13191,14000000.0
2005-09-22 22:47:00,6.132,6.13202,6.13116,6.13153,15000000.0
2005-09-22 22:48:00,6.13275,6.13275,6.13139,6.13173,13000000.0
2005-09-22 22:49:00,6.13202,6.13306,6.13105,6.13306,13000000.0
2005-09-22 22:50:00,6.13286,6.133,6.13182,6.13182,15000000.0
2005-09-22 22:51:00,6.13201,6.13246,6.13201,6.13233,14000000.0
2005-09-22 22:52:00,6.13208,6.13289,6.13157,6.13216,9000000.0
2005-09-22 22:53:00,6.13261,6.13346,6.13261,6.13275,15000000.0
2005-09-22 22:54:00,6.13133,6.13214,6.13133,6.13197,17000000.0
2005-09-22 22:55:00,6.13253,6.1336,6.1322,6.13268,16000000.0
2005-09-22 22:56:00,6.13242,6.13295,6.132,6.13295,13000000.0
2005-09-22 22:57:00,6.13231,6.13313,6.13223,6.13251,8000000.0
2005-09-22 22:58:00,6.13264,6.13402,6.13255,6.13255,8000000.0
2005-09-22 22:59:00,6.13212,6.13335,6.13109,6.13335,19000000.0
2005-09-22 23:00:00,6.13213,6.13353,6.13209,6.13287,10000000.0
2005-09-22 23:01:00,6.13303,6.13331,6.13252,6.13285,7000000.0
2005-09-22 23:02:00,6.13381,6.13461,6.13237,6.13237,15000000.0
2005-09-22 23:03:00,6.1324,6.1339,6.13205,6.13308,17000000.0
2005-09-22 23:04:00,6.13339,6.13385,6.13238,6.13344,19000000.0
2005-09-22 23:05:00,6.13366,6.13408,6.1327,6.1327,9000000.0
2005-09-22 23:06:00,6.13363,6.13467,6.1329,6.1329,12000000.0
2005-09-22 23:07:00,6.13259,6.13376,6.13259,6.13259,14000000.0
2005-09-22 23:08:00,6.13286,6.1337,6.1327,6.13369,16000000.0
2005-09-22 23:09:00,6.13405,6.13426,6.13304,6.13341,9000000.0
2005-09-22 23:10:00,6.13305,6.13321,6.13299,6.13302,12000000.0
2005-09-22 23:11:00,6.13286,6.13373,6.13216,6.13227,14000000.0
2005-09-22 23:12:00,6.13136,6.13245,6.1309,6.13234,7000000.0
2005-09-22 23:13:00,6.1323,6.1323,6.13096,6.13102,14000000.0
2005-09-22 23:14:00,6.13147,6.13282,6.13125,6.13234,19000000.0
2005-09-22 23:15:00,6.1327,6.13273,6.13172,6.13186,13000000.0
2005-09-22 23:16:00,6.13201,6.13282,6.13201,6.13221,15000000.0
2005-09-22 23:17:00,6.13284,6.13486,6.13284,6.13474,11000000.0
2005-09-22 23:18:00,6.1343,6.13524,6.13394,6.13498,12000000.0
2005-09-22 23:19:00,6.13456,6.13486,6.13397,6.13473,14000000.0
2005-09-22 23:20:00,6.13486,6.13699,6.13486,6.13679,19000000.0
2005-09-22 23:21:00,6.13666,6.13735,6.1365,6.1365,7000000.0
2005-09-22 23:22:00,6.13616,6.13635,6.13534,6.13534,15000000.0
2005-09-22 23:23:00,6.13548,6.13652,6.13548,6.13583,11000000.0
2005-09-22 23:24:00,6.13536,6.13619,6.13534,6.13619,14000000.0
2005-09-22 23:25:00,6.13632,6.13632,6.13603,6.13605,11000000.0
2005-09-22 23:26:00,6.13591,6.13661,6.13534,6.13564,14000000.0
2005-09-22 23:27:00,6.13642,6.13658,6.1356,6.13658,11000000.0
2005-09-22 23:28:00,6.13645,6.13666,6.13642,6.13653,12000000.0
2005-09-22 23:29:00,6.13663,6.13663,6.13522,6.13655,16000000.0
2005-09-22 23:30:00,6.13645,6.13714,6.13592,6.13661,20000000.0
2005-09-22 23:31:00,6.1369,6.13749,6.1369,6.13748,11000000.0
2005-09-22 23:32:00,6.1369,6.1369,6.13516,6.13516,16000000.0
2005-09-22 23:33:00,6.13539,6.13604,6.13429,6.13429,12000000.0
2005-09-22 23:34:00,6.13483,6.13483,6.13341,6.13361,13000000.0
2005-09-22 23:35:00,6.13431,6.13475,6.13354,6.13446,9000000.0
2005-09-22 23:36:00,6.1337,6.13392,6.13323,6.13381,9000000.0
2005-09-22 23:37:00,6.13377,6.13409,6.13317,6.13348,14000000.0
2005-09-22 23:38:00,6.13318,6.13349,6.13262,6.1332,13000000.0
2005-09-22 23:39:00,6.133,6.13343,6.13242,6.13343,17000000.0
2005-09-22 23:40:00,6.13405,6.13516,6.13275,6.13298,12000000.0
2005-09-22 23:41:00,6.13268,6.13268,6.13212,6.13225,17000000.0
2005-09-22 23:42:00,6.13252,6.13436,6.13252,6.13301,22000000.0
2005-09-22 23:43:00,6.13282,6.13339,6.13229,6.13239,15000000.0
2005-09-22 23:44:00,6.13243,6.13318,6.13243,6.13303,14000000.0
2005-09-22 23:45:00,6.13328,6.135,6.13276,6.13373,20000000.0
2005-09-22 23:46:00,6.13374,6.13374,6.13169,6.1322,14000000.0
2005-09-22 23:47:00,6.13221,6.13337,6.13189,6.13337,10000000.0
2005-09-22 23:48:00,6.13366,6.13366,6.13247,6.13295,18000000.0
2005-09-22 23:49:00,6.13256,6.1333,6.13188,6.1333,14000000.0
2005-09-22 23:50:00,6.1328,6.13285,6.13125,6.13125,13000000.0
2005-09-22 23:51:00,6.13163,6.1328,6.13105,6.13272,8000000.0
2005-09-22 23:52:00,6.13316,6.13396,6.13231,6.13361,16000000.0
2005-09-22 23:53:00,6.13411,6.13457,6.13312,6.13455,18000000.0
2005-09-22 23:54:00,6.13461,6.13554,6.13386,6.13523,12000000.0
2005-09-22 23:55:00,6.13529,6.13553,6.13474,6.13481,19000000.0
2005-09-22 23:56:00,6.13471,6.13514,6.13388,6.13388,14000000.0
2005-09-22 23:57:00,6.13508,6.13653,6.13424,6.13653,16000000.0
2005-09-22 23:58:00,6.13661,6.13661,6.13519,6.13568,13000000.0
2005-09-22 23:59:00,6.13518,6.13575,6.13441,6.13525,14000000.0
2005-09-23 00:00:00,6.1349,6.13574,6.13441,6.13509,17000000.0
2005-09-23 00:01:00,6.1353,6.13647,6.13488,6.13488,12000000.0
2005-09-23 00:02:00,6.13421,6.13434,6.13402,6.13428,15000000.0
2005-09-23 00:03:00,6.13456,6.13512,6.13423,6.13423,14000000.0
2005-09-23 00:04:00,6.13403,6.1354,6.13403,6.13519,12000000.0
2005-09-23 00:05:00,6.13474,6.13502,6.13329,6.13469,12000000.0
2005-09-23 00:06:00,6.13438,6.13536,6.13371,6.13486,12000000.0
2005-09-23 00:07:00,6.13485,6.13514,6.13448,6.13449,11000000.0
2005-09-23 00:08:00,6.13441,6.13465,6.13441,6.13445,15000000.0
2005-09-23 00:09:00,6.13445,6.1347,6.13441,6.13466,12000000.0
2005-09-23 00:10:00,6.13477,6.13579,6.13459,6.13477,19000000.0
2005-09-23 00:11:00,6.1347,6.13518,6.13412,6.13507,8000000.0
2005-09-23 00:12:00,6.13438,6.13442,6.13377,6.13433,9000000.0
2005-09-23 00:13:00,6.13413,6.13413,6.13305,6.13366,13000000.0
2005-09-23 00:14:00,6.13295,6.13341,6.13247,6.13295,14000000.0
2005-09-23 00:15:00,6.13268,6.13268,6.13175,6.13222,12000000.0
2005-09-23 00:16:00,6.13174,6.13188,6.13093,6.13093,12000000.0
2005-09-23 00:17:00,6.13082,6.13276,6.13082,6.13274,10000000.0
2005-09-23 00:18:00,6.13286,6.13286,6.132,6.13215,19000000.0
2005-09-23 00:19:00,6.13235,6.13291,6.13185,6.13185,12000000.0
2005-09-23 00:20:00,6.13141,6.13166,6.13127,6.13127,11000000.0
2005-09-23 00:21:00,6.13147,6.13162,6.13133,6.13162,14000000.0
2005-09-23 00:22:00,6.13149,6.1316,6.13135,6.13156,13000000.0
2005-09-23 00:23:00,6.1316,6.13333,6.1316,6.13253,13000000.0
2005-09-23 00:24:00,6.13266,6.134,6.13266,6.13393,9000000.0
2005-09-23 00:25:00,6.13427,6.13466,6.13424,6.13437,13000000.0
2005-09-23 00:26:00,6.13424,6.13453,6.13424,6.13435,14000000.0
2005-09-23 00:27:00,6.13457,6.13578,6.13422,6.13574,15000000.0
2005-09-23 00:28:00,6.13485,6.13598,6.13485,6.13598,7000000.0
2005-09-23 00:29:00,6.13653,6.13653,6.13461,6.13571,17000000.0
2005-09-23 00:30:00,6.13607,6.13646,6.1359,6.13628,9000000.0
2005-09-23 00:31:00,6.13624,6.13656,6.13558,6.13654,13000000.0
2005-09-23 00:32:00,6.13668,6.13669,6.13649,6.13669,8000000.0
2005-09-23 00:33:00,6.13665,6.13682,6.1365,6.13676,19000000.0
2005-09-23 00:34:00,6.13511,6.13553,6.13401,6.13401,15000000.0
2005-09-23 00:35:00,6.13383,6.13389,6.13356,6.13389,12000000.0
2005-09-23 00:36:00,6.1343,6.13542,6.13408,6.13527,15000000.0
2005-09-23 00:37:00,6.13603,6.13726,6.136,6.13726,15000000.0
2005-09-23 00:38:00,6.13623,6.13623,6.1347,6.1347,18000000.0
2005-09-23 00:39:00,6.13477,6.1359,6.13477,6.13477,20000000.0
2005-09-23 00:40:00,6.13488,6.1352,6.13383,6.13383,10000000.0
2005-09-23 00:41:00,6.1341,6.13492,6.13375,6.134,9000000.0
2005-09-23 00:42:00,6.1343,6.13541,6.1343,6.1353,16000000.0
2005-09-23 00:43:00,6.13583,6.1366,6.13583,6.1366,16000000.0
2005-09-23 00:44:00,6.13663,6.13681,6.13645,6.13654,10000000.0
2005-09-23 00:45:00,6.13555,6.13555,6.13439,6.13453,16000000.0
2005-09-23 00:46:00,6.13454,6.13573,6.13407,6.13431,12000000.0
2005-09-23 00:47:00,6.13449,6.13513,6.13433,6.13506,8000000.0
2005-09-23 00:48:00,6.13465,6.13466,6.13302,6.13313,16000000.0
2005-09-23 00:49:00,6.13503,6.13528,6.13335,6.13436,11000000.0
2005-09-23 00:50:00,6.13405,6.13405,6.13276,6.13276,9000000.0
2005-09-23 00:51:00,6.13338,6.13435,6.13315,6.1343,9000000.0
2005-09-23 00:52:00,6.13521,6.13571,6.135,6.13526,18000000.0
2005-09-23 00:53:00,6.13514,6.13514,6.1345,6.1348,12000000.0
2005-09-23 00:54:00,6.13505,6.13505,6.13306,6.13306,12000000.0
2005-09-23 00:55:00,6.13295,6.13413,6.13237,6.13237,11000000.0
2005-09-23 00:56:00,6.1319,6.13331,6.1319,6.13213,14000000.0
2005-09-23 00:57:00,6.13234,6.13355,6.13203,6.13215,15000000.0
2005-09-23 00:58:00,6.13217,6.13412,6.132,6.13389,9000000.0
2005-09-23 00:59:00,6.13382,6.13382,6.13282,6.13326,17000000.0
2005-09-23 01:00:00,6.13359,6.13407,6.13268,6.13268,12000000.0
2005-09-23 01:01:00,6.13267,6.13337,6.13204,6.13323,15000000.0
2005-09-23 01:02:00,6.1333,6.1333,6.13256,6.13309,10000000.0
2005-09-23 01:03:00,6.13346,6.13362,6.13191,6.13191,13000000.0
2005-09-23 01:04:00,6.13217,6.13371,6.13217,6.13371,13000000.0
2005-09-23 01:05:00,6.13416,6.13429,6.13386,6.13402,13000000.0
2005-09-23 01:06:00,6.13382,6.13382,6.13136,6.13136,12000000.0
2005-09-23 01:07:00,6.13167,6.13303,6.1309,6.1309,13000000.0
2005-09-23 01:08:00,6.13157,6.13174,6.13036,6.13057,15000000.0
2005-09-23 01:09:00,6.13062,6.13234,6.12996,6.13234,17000000.0
2005-09-23 01:10:00,6.13116,6.13134,6.12942,6.12942,10000000.0
2005-09-23 01:11:00,6.13059,6.13144,6.13032,6.1304,11000000.0
2005-09-23 01:12:00,6.13068,6.13122,6.13018,6.13018,10000000.0
2005-09-23 01:13:00,6.13011,6.13025,6.12869,6.12914,11000000.0
2005-09-23 01:14:00,6.12869,6.13089,6.12869,6.13019,13000000.0
2005-09-23 01:15:00,6.13032,6.13242,6.13032,6.13226,9000000.0
2005-09-23 01:16:00,6.13208,6.13208,6.13044,6.13044,12000000.0
2005-09-23 01:17:00,6.13101,6.13211,6.13026,6.13185,11000000.0
2005-09-23 01:18:00,6.13207,6.13214,6.13061,6.13061,12000000.0
2005-09-23 01:19:00,6.12991,6.13048,6.12853,6.12892,19000000.0
2005-09-23 01:20:00,6.12855,6.12987,6.12848,6.12848,11000000.0
2005-09-23 01:21:00,6.12882,6.13026,6.12882,6.12963,12000000.0
2005-09-23 01:22:00,6.13071,6.13071,6.12936,6.13043,9000000.0
2005-09-23 01:23:00,6.13056,6.13056,6.13035,6.1305,13000000.0
2005-09-23 01:24:00,6.13058,6.13058,6.13024,6.13038,14000000.0
2005-09-23 01:25:00,6.13042,6.13067,6.1304,6.13045,11000000.0
2005-09-23 01:26:00,6.13042,6.13054,6.12927,6.13051,10000000.0
2005-09-23 01:27:00,6.13084,6.13186,6.13047,6.13083,17000000.0
2005-09-23 01:28:00,6.13186,6.13186,6.12981,6.12981,13000000.0
2005-09-23 01:29:00,6.13007,6.13187,6.12996,6.13187,19000000.0
2005-09-23 01:30:00,6.13151,6.13153,6.13031,6.13077,15000000.0
2005-09-23 01:31:00,6.13068,6.13145,6.13021,6.13039,15000000.0
2005-09-23 01:32:00,6.13045,6.1318,6.13045,6.1318,12000000.0
2005-09-23 01:33:00,6.1317,6.13193,6.1309,6.1309,8000000.0
2005-09-23 01:34:00,6.13142,6.13258,6.13133,6.13157,18000000.0
2005-09-23 01:35:00,6.13179,6.13315,6.13179,6.13236,12000000.0
2005-09-23 01:36:00,6.1326,6.13327,6.13208,6.13228,16000000.0
2005-09-23 01:37:00,6.13349,6.13392,6.13254,6.13386,15000000.0
2005-09-23 01:38:00,6.13401,6.13407,6.13267,6.13322,18000000.0
2005-09-23 01:39:00,6.13349,6.13375,6.13212,6.13212,10000000.0
2005-09-23 01:40:00,6.13269,6.13302,6.13246,6.13274,11000000.0
2005-09-23 01:41:00,6.13278,6.13294,6.13177,6.13258,16000000.0
2005-09-23 01:42:00,6.13258,6.1329,6.13183,6.13183,14000000.0
2005-09-23 01:43:00,6.13199,6.13393,6.13199,6.13337,16000000.0
2005-09-23 01:44:00,6.13329,6.13396,6.13303,6.13366,15000000.0
2005-09-23 01:45:00,6.13422,6.13487,6.1329,6.13403,16000000.0
2005-09-23 01:46:00,6.13519,6.13562,6.13451,6.13479,9000000.0
2005-09-23 01:47:00,6.13521,6.13547,6.13503,6.13523,17000000.0
2005-09-23 01:48:00,6.13547,6.13593,6.13444,6.13529,16000000.0
2005-09-23 01:49:00,6.13552,6.13612,6.13439,6.13612,10000000.0
2005-09-23 01:50:00,6.13597,6.13597,6.13436,6.13436,11000000.0
2005-09-23 01:51:00,6.13411,6.13592,6.13411,6.13592,12000000.0
2005-09-23 01:52:00,6.13622,6.13622,6.13436,6.13481,12000000.0
2005-09-23 01:53:00,6.13498,6.13583,6.13418,6.13583,18000000.0
2005-09-23 01:54:00,6.13652,6.13812,6.13652,6.13789,14000000.0
2005-09-23 01:55:00,6.13751,6.13898,6.13704,6.13704,18000000.0
2005-09-23 01:56:00,6.13738,6.13824,6.13738,6.13785,8000000.0
2005-09-23 01:57:00,6.13901,6.13901,6.13723,6.13883,13000000.0
2005-09-23 01:58:00,6.13928,6.13928,6.1377,6.13836,11000000.0
2005-09-23 01:59:00,6.13811,6.13916,6.1379,6.13916,11000000.0
2005-09-23 02:00:00,6.13834,6.13893,6.1376,6.13771,16000000.0
2005-09-23 02:01:00,6.13731,6.13831,6.13588,6.13588,21000000.0
2005-09-23 02:02:00,6.13737,6.13799,6.13704,6.13799,10000000.0
2005-09-23 02:03:00,6.13674,6.13674,6.13599,6.13617,8000000.0
2005-09-23 02:04:00,6.13676,6.13717,6.13515,6.13515,14000000.0
2005-09-23 02:05:00,6.13601,6.13618,6.13485,6.13618,14000000.0
2005-09-23 02:06:00,6.13667,6.13667,6.13505,6.13585,15000000.0
2005-09-23 02:07:00,6.1359,6.13797,6.1359,6.13762,10000000.0
2005-09-23 02:08:00,6.13774,6.13824,6.13749,6.13787,16000000.0
2005-09-23 02:09:00,6.1379,6.1379,6.13715,6.13715,18000000.0
2005-09-23 02:10:00,6.13682,6.1374,6.13504,6.13504,16000000.0
2005-09-23 02:11:00,6.13487,6.13596,6.1348,6.13569,14000000.0
2005-09-23 02:12:00,6.13482,6.13538,6.13448,6.13479,10000000.0
2005-09-23 02:13:00,6.13458,6.13548,6.13419,6.13484,15000000.0
2005-09-23 02:14:00,6.13448,6.13469,6.13327,6.13376,19000000.0
2005-09-23 02:15:00,6.13374,6.13415,6.13301,6.13415,12000000.0
2005-09-23 02:16:00,6.13391,6.13487,6.13307,6.13451,18000000.0
2005-09-23 02:17:00,6.13483,6.13483,6.13279,6.13279,14000000.0
2005-09-23 02:18:00,6.13381,6.1349,6.13349,6.13461,12000000.0
2005-09-23 02:19:00,6.13488,6.13579,6.13431,6.13579,14000000.0
2005-09-23 02:20:00,6.13582,6.13582,6.13458,6.13531,13000000.0
2005-09-23 02:21:00,6.13423,6.13574,6.13423,6.1347,15000000.0
2005-09-23 02:22:00,6.13449,6.13624,6.1338,6.13585,13000000.0
2005-09-23 02:23:00,6.1366,6.13742,6.13645,6.13726,16000000.0
2005-09-23 02:24:00,6.13803,6.13867,6.13739,6.13856,17000000.0
2005-09-23 02:25:00,6.13875,6.1392,6.13799,6.1392,10000000.0
2005-09-23 02:26:00,6.13871,6.13871,6.13755,6.13778,13000000.0
2005-09-23 02:27:00,6.13822,6.13828,6.13678,6.1368,7000000.0
2005-09-23 02:28:00,6.1373,6.1385,6.1373,6.13825,9000000.0
2005-09-23 02:29:00,6.13875,6.13943,6.13778,6.13831,20000000.0
2005-09-23 02:30:00,6.13831,6.13851,6.13769,6.13811,11000000.0
2005-09-23 02:31:00,6.13813,6.13919,6.13731,6.13919,9000000.0
2005-09-23 02:32:00,6.13905,6.13949,6.13743,6.13743,13000000.0
2005-09-23 02:33:00,6.13694,6.1383,6.13663,6.13663,14000000.0
2005-09-23 02:34:00,6.13601,6.13712,6.13574,6.13599,17000000.0
2005-09-23 02:35:00,6.13635,6.13908,6.13635,6.13908,15000000.0
2005-09-23 02:36:00,6.13848,6.13946,6.13719,6.1382,14000000.0
2005-09-23 02:37:00,6.1368,6.13779,6.13615,6.13746,13000000.0
2005-09-23 02:38:00,6.13702,6.13709,6.13546,6.13647,14000000.0
2005-09-23 02:39:00,6.1362,6.13647,6.1355,6.13608,15000000.0
2005-09-23 02:40:00,6.13587,6.13738,6.13492,6.13623,12000000.0
2005-09-23 02:41:00,6.137,6.13766,6.13613,6.13708,13000000.0
2005-09-23 02:42:00,6.13801,6.13871,6.137,6.13871,16000000.0
2005-09-23 02:43:00,6.13717,6.13733,6.13613,6.13679,18000000.0
2005-09-23 02:44:00,6.13663,6.13772,6.13638,6.13772,10000000.0
2005-09-23 02:45:00,6.13808,6.13808,6.1361,6.1369,14000000.0
2005-09-23 02:46:00,6.13682,6.13808,6.1356,6.1356,18000000.0
2005-09-23 02:47:00,6.13569,6.13815,6.13569,6.13753,17000000.0
2005-09-23 02:48:00,6.13768,6.13803,6.1358,6.1358,7000000.0
2005-09-23 02:49:00,6.13677,6.13686,6.13655,6.13655,13000000.0
2005-09-23 02:50:00,6.13647,6.13684,6.13606,6.13627,14000000.0
2005-09-23 02:51:00,6.13596,6.13707,6.13596,6.13646,15000000.0
2005-09-23 02:52:00,6.1368,6.13785,6.13668,6.13768,15000000.0
2005-09-23 02:53:00,6.13729,6.13747,6.13692,6.13747,9000000.0
2005-09-23 02:54:00,6.13833,6.13833,6.13659,6.13756,13000000.0
2005-09-23 02:55:00,6.13751,6.13751,6.13685,6.13685,11000000.0
2005-09-23 02:56:00,6.13811,6.13901,6.13726,6.13726,18000000.0
2005-09-23 02:57:00,6.13735,6.13873,6.13718,6.1373,13000000.0
2005-09-23 02:58:00,6.13753,6.13912,6.13753,6.13791,9000000.0
2005-09-23 02:59:00,6.1374,6.13808,6.13716,6.13788,14000000.0
2005-09-23 03:00:00,6.13817,6.13933,6.13815,6.13933,11000000.0
2005-09-23 03:01:00,6.13908,6.13909,6.13835,6.13882,11000000.0
2005-09-23 03:02:00,6.1387,6.1387,6.13746,6.1385,11000000.0
2005-09-23 03:03:00,6.13892,6.14011,6.13858,6.13957,23000000.0
2005-09-23 03:04:00,6.13981,6.14059,6.13968,6.13968,11000000.0
2005-09-23 03:05:00,6.13988,6.14113,6.13988,6.1403,17000000.0
2005-09-23 03:06:00,6.14132,6.14155,6.14085,6.14085,9000000.0
2005-09-23 03:07:00,6.1404,6.14202,6.14001,6.14004,15000000.0
2005-09-23 03:08:00,6.14004,6.1414,6.13931,6.14039,12000000.0
2005-09-23 03:09:00,6.14024,6.14056,6.14024,6.14052,15000000.0
2005-09-23 03:10:00,6.14073,6.14099,6.13981,6.14006,19000000.0
2005-09-23 03:11:00,6.14009,6.14124,6.13993,6.14076,15000000.0
2005-09-23 03:12:00,6.1408,6.14118,6.13976,6.14059,18000000.0
2005-09-23 03:13:00,6.14052,6.1414,6.14007,6.14038,18000000.0
2005-09-23 03:14:00,6.14023,6.14067,6.13944,6.14005,10000000.0
2005-09-23 03:15:00,6.1397,6.13988,6.13852,6.13852,7000000.0
2005-09-23 03:16:00,6.13891,6.13976,6.13891,6.13948,8000000.0
2005-09-23 03:17:00,6.13967,6.13974,6.13922,6.13974,10000000.0
2005-09-23 03:18:00,6.13974,6.14086,6.13877,6.13877,15000000.0
2005-09-23 03:19:00,6.13777,6.13778,6.13654,6.13722,10000000.0
2005-09-23 03:20:00,6.13667,6.13689,6.13553,6.13627,16000000.0
2005-09-23 03:21:00,6.13688,6.13688,6.13547,6.13602,11000000.0
2005-09-23 03:22:00,6.13568,6.13646,6.13513,6.13562,10000000.0
2005-09-23 03:23:00,6.13531,6.13665,6.13471,6.13471,12000000.0
2005-09-23 03:24:00,6.13454,6.13508,6.13337,6.13434,13000000.0
2005-09-23 03:25:00,6.13353,6.13406,6.13202,6.13262,11000000.0
2005-09-23 03:26:00,6.13222,6.13334,6.13138,6.13219,13000000.0
2005-09-23 03:27:00,6.13188,6.13244,6.1317,6.13191,14000000.0
2005-09-23 03:28:00,6.13113,6.1316,6.13072,6.1316,18000000.0
2005-09-23 03:29:00,6.13095,6.13095,6.12931,6.12964,15000000.0
2005-09-23 03:30:00,6.12908,6.13088,6.12864,6.12953,10000000.0
2005-09-23 03:31:00,6.12989,6.1318,6.12973,6.1318,13000000.0
2005-09-23 03:32:00,6.13168,6.13176,6.13076,6.13123,16000000.0
2005-09-23 03:33:00,6.13176,6.13253,6.13085,6.13166,13000000.0
2005-09-23 03:34:00,6.13106,6.13128,6.12978,6.13088,16000000.0
2005-09-23 03:35:00,6.13098,6.13098,6.12947,6.13063,10000000.0
2005-09-23 03:36:00,6.1304,6.13093,6.13013,6.13047,11000000.0
2005-09-23 03:37:00,6.12931,6.13031,6.12904,6.12998,13000000.0
2005-09-23 03:38:00,6.13012,6.13045,6.12931,6.13013,13000000.0
2005-09-23 03:39:00,6.1303,6.1309,6.1297,6.13084,13000000.0
2005-09-23 03:40:00,6.13109,6.13181,6.12985,6.12985,12000000.0
2005-09-23 03:41:00,6.13106,6.13205,6.13034,6.13073,16000000.0
2005-09-23 03:42:00,6.13072,6.13199,6.13072,6.13147,21000000.0
2005-09-23 03:43:00,6.13178,6.13236,6.13123,6.13236,18000000.0
2005-09-23 03:44:00,6.13274,6.13274,6.13122,6.1314,15000000.0
2005-09-23 03:45:00,6.13128,6.13214,6.13128,6.13207,9000000.0
2005-09-23 03:46:00,6.13197,6.13231,6.13131,6.13231,8000000.0
2005-09-23 03:47:00,6.13219,6.13352,6.13179,6.13273,11000000.0
2005-09-23 03:48:00,6.13433,6.13433,6.13307,6.13336,9000000.0
2005-09-23 03:49:00,6.13343,6.1343,6.13231,6.13396,16000000.0
2005-09-23 03:50:00,6.13365,6.13365,6.13203,6.13203,19000000.0
2005-09-23 03:51:00,6.1321,6.13336,6.1321,6.13308,9000000.0
2005-09-23 03:52:00,6.13332,6.13376,6.13245,6.13337,19000000.0
2005-09-23 03:53:00,6.13459,6.13459,6.13244,6.13244,10000000.0
2005-09-23 03:54:00,6.13293,6.1343,6.1327,6.13382,17000000.0
2005-09-23 03:55:00,6.13388,6.13418,6.13255,6.1334,16000000.0
2005-09-23 03:56:00,6.13277,6.13305,6.13245,6.13298,7000000.0
2005-09-23 03:57:00,6.1338,6.13417,6.13303,6.13395,11000000.0
2005-09-23 03:58:00,6.13347,6.13425,6.13326,6.13425,12000000.0
2005-09-23 03:59:00,6.13452,6.13452,6.1336,6.13409,17000000.0
2005-09-23 04:00:00,6.13356,6.13356,6.13239,6.1327,12000000.0
2005-09-23 04:01:00,6.13254,6.13322,6.13179,6.13249,16000000.0
2005-09-23 04:02:00,6.13195,6.13269,6.13161,6.13238,14000000.0
2005-09-23 04:03:00,6.13202,6.13262,6.13125,6.13147,12000000.0
2005-09-23 04:04:00,6.13131,6.13284,6.13131,6.13284,16000000.0
2005-09-23 04:05:00,6.13258,6.13258,6.13188,6.13225,13000000.0
2005-09-23 04:06:00,6.13259,6.13399,6.13259,6.13275,16000000.0
2005-09-23 04:07:00,6.13285,6.13287,6.13255,6.13255,13000000.0
2005-09-23 04:08:00,6.1327,6.13289,6.13267,6.13279,14000000.0
2005-09-23 04:09:00,6.13261,6.13263,6.13235,6.13248,10000000.0
2005-09-23 04:10:00,6.13236,6.13258,6.13234,6.13245,12000000.0
2005-09-23 04:11:00,6.13276,6.13372,6.13241,6.13345,14000000.0
2005-09-23 04:12:00,6.13412,6.13412,6.1331,6.13349,19000000.0
2005-09-23 04:13:00,6.13342,6.13387,6.13224,6.13387,20000000.0
2005-09-23 04:14:00,6.13391,6.13391,6.13282,6.13282,12000000.0
2005-09-23 04:15:00,6.13273,6.13315,6.13187,6.13222,8000000.0
2005-09-23 04:16:00,6.13245,6.13318,6.13191,6.13196,13000000.0
2005-09-23 04:17:00,6.13211,6.13302,6.13211,6.13247,15000000.0
2005-09-23 04:18:00,6.13216,6.13281,6.13186,6.13198,9000000.0
2005-09-23 04:19:00,6.13198,6.1328,6.13187,6.1323,12000000.0
2005-09-23 04:20:00,6.13233,6.13294,6.13164,6.13292,9000000.0
2005-09-23 04:21:00,6.13335,6.13335,6.13274,6.13304,17000000.0
2005-09-23 04:22:00,6.1332,6.13324,6.1328,6.13313,14000000.0
2005-09-23 04:23:00,6.13309,6.13309,6.13207,6.13207,10000000.0
2005-09-23 04:24:00,6.13192,6.13278,6.13183,6.13206,12000000.0
2005-09-23 04:25:00,6.13224,6.13291,6.13123,6.13291,10000000.0
2005-09-23 04:26:00,6.13317,6.13317,6.13255,6.13285,7000000.0
2005-09-23 04:27:00,6.1327,6.13358,6.13164,6.13358,15000000.0
2005-09-23 04:28:00,6.13377,6.13397,6.13285,6.13285,7000000.0
2005-09-23 04:29:00,6.13291,6.13374,6.13276,6.13371,14000000.0
2005-09-23 04:30:00,6.13322,6.13322,6.13192,6.13215,11000000.0
2005-09-23 04:31:00,6.13212,6.13279,6.13149,6.13244,15000000.0
2005-09-23 04:32:00,6.13244,6.13244,6.13193,6.13213,17000000.0
2005-09-23 04:33:00,6.13197,6.1335,6.13197,6.1335,14000000.0
2005-09-23 04:34:00,6.13364,6.13364,6.13229,6.13229,9000000.0
2005-09-23 04:35:00,6.13225,6.1325,6.1311,6.13214,12000000.0
2005-09-23 04:36:00,6.13247,6.13261,6.13221,6.13258,12000000.0
2005-09-23 04:37:00,6.13266,6.13278,6.13187,6.132,12000000.0
2005-09-23 04:38:00,6.13186,6.13283,6.1318,6.13208,11000000.0
2005-09-23 04:39:00,6.13185,6.13194,6.13094,6.13166,17000000.0
2005-09-23 04:40:00,6.13159,6.13227,6.13129,6.13193,9000000.0
2005-09-23 04:41:00,6.1321,6.13251,6.13157,6.13179,10000000.0
2005-09-23 04:42:00,6.13161,6.13253,6.13151,6.13161,8000000.0
2005-09-23 04:43:00,6.13158,6.13238,6.13053,6.13174,18000000.0
2005-09-23 04:44:00,6.13147,6.13225,6.13142,6.13179,9000000.0
2005-09-23 04:45:00,6.13274,6.13323,6.13224,6.13277,9000000.0
2005-09-23 04:46:00,6.13328,6.1342,6.1328,6.1342,16000000.0
2005-09-23 04:47:00,6.13365,6.13384,6.13221,6.13312,12000000.0
2005-09-23 04:48:00,6.13307,6.13391,6.13239,6.13375,10000000.0
2005-09-23 04:49:00,6.13391,6.13391,6.13179,6.13179,16000000.0
2005-09-23 04:50:00,6.13218,6.13298,6.13188,6.13188,16000000.0
2005-09-23 04:51:00,6.13334,6.13413,6.13262,6.13378,20000000.0
2005-09-23 04:52:00,6.13433,6.13444,6.13304,6.13317,13000000.0
2005-09-23 04:53:00,6.13314,6.13368,6.13236,6.13322,11000000.0
2005-09-23 04:54:00,6.13418,6.13442,6.13353,6.13442,11000000.0
2005-09-23 04:55:00,6.13417,6.13417,6.13317,6.13326,12000000.0
2005-09-23 04:56:00,6.13358,6.13405,6.13211,6.13304,16000000.0
2005-09-23 04:57:00,6.13315,6.13417,6.13265,6.13417,7000000.0
2005-09-23 04:58:00,6.13398,6.13456,6.13316,6.1339,13000000.0
2005-09-23 04:59:00,6.13385,6.13415,6.13265,6.1333,17000000.0
2005-09-23 05:00:00,6.13287,6.13326,6.13189,6.13304,10000000.0
2005-09-23 05:01:00,6.13318,6.13348,6.13139,6.13139,13000000.0
2005-09-23 05:02:00,6.13114,6.13275,6.13102,6.13275,18000000.0
2005-09-23 05:03:00,6.13282,6.133,6.13151,6.13151,9000000.0
2005-09-23 05:04:00,6.13257,6.13315,6.13158,6.13221,12000000.0
2005-09-23 05:05:00,6.13249,6.13301,6.13224,6.13245,10000000.0
2005-09-23 05:06:00,6.13246,6.13348,6.13236,6.13335,20000000.0
2005-09-23 05:07:00,6.13351,6.13351,6.13194,6.13224,10000000.0
2005-09-23 05:08:00,6.13277,6.13277,6.13097,6.13202,17000000.0
2005-09-23 05:09:00,6.13218,6.13281,6.13073,6.13222,15000000.0
2005-09-23 05:10:00,6.13258,6.13259,6.13093,6.13093,10000000.0
2005-09-23 05:11:00,6.13164,6.13222,6.13086,6.13206,16000000.0
2005-09-23 05:12:00,6.13252,6.1326,6.13184,6.13184,7000000.0
2005-09-23 05:13:00,6.13169,6.13243,6.13083,6.13243,12000000.0
2005-09-23 05:14:00,6.13222,6.13283,6.13086,6.13095,14000000.0
2005-09-23 05:15:00,6.13055,6.13099,6.13032,6.1309,16000000.0
2005-09-23 05:16:00,6.13106,6.13185,6.13085,6.1317,15000000.0
2005-09-23 05:17:00,6.131,6.13226,6.13049,6.13226,10000000.0
2005-09-23 05:18:00,6.13058,6.13114,6.13002,6.13099,13000000.0
2005-09-23 05:19:00,6.1301,6.13137,6.12969,6.12969,13000000.0
2005-09-23 05:20:00,6.13048,6.13072,6.12929,6.13047,20000000.0
2005-09-23 05:21:00,6.13085,6.13178,6.13063,6.13175,9000000.0
2005-09-23 05:22:00,6.13067,6.13166,6.13067,6.13166,17000000.0
2005-09-23 05:23:00,6.13163,6.13227,6.13014,6.13028,14000000.0
2005-09-23 05:24:00,6.12997,6.13,6.12972,6.12985,19000000.0
2005-09-23 05:25:00,6.1298,6.13146,6.1298,6.13035,13000000.0
2005-09-23 05:26:00,6.12996,6.13078,6.12996,6.1305,13000000.0
2005-09-23 05:27:00,6.13061,6.13164,6.13008,6.1307,13000000.0
2005-09-23 05:28:00,6.13089,6.13089,6.13034,6.13084,10000000.0
2005-09-23 05:29:00,6.13089,6.13089,6.13002,6.13015,17000000.0
2005-09-23 05:30:00,6.12992,6.13042,6.12948,6.12967,21000000.0
2005-09-23 05:31:00,6.12991,6.131,6.1298,6.13054,13000000.0
2005-09-23 05:32:00,6.13054,6.13128,6.13012,6.13026,16000000.0
2005-09-23 05:33:00,6.1303,6.13072,6.12937,6.12938,13000000.0
2005-09-23 05:34:00,6.12922,6.13126,6.1292,6.13031,13000000.0
2005-09-23 05:35:00,6.13061,6.13133,6.12988,6.12988,14000000.0
2005-09-23 05:36:00,6.13006,6.1313,6.12929,6.12929,18000000.0
2005-09-23 05:37:00,6.13031,6.13031,6.12913,6.12987,12000000.0
2005-09-23 05:38:00,6.12978,6.13004,6.12978,6.13004,13000000.0
2005-09-23 05:39:00,6.13004,6.13028,6.13004,6.13005,21000000.0
2005-09-23 05:40:00,6.12999,6.1302,6.12987,6.13015,14000000.0
2005-09-23 05:41:00,6.13024,6.13164,6.13024,6.13164,13000000.0
2005-09-23 05:42:00,6.13185,6.13194,6.13027,6.13036,8000000.0
2005-09-23 05:43:00,6.12935,6.13034,6.12935,6.13034,13000000.0
2005-09-23 05:44:00,6.13156,6.13168,6.12935,6.12935,13000000.0
2005-09-23 05:45:00,6.1297,6.13101,6.12933,6.12933,24000000.0
2005-09-23 05:46:00,6.13043,6.13059,6.12928,6.12937,14000000.0
2005-09-23 05:47:00,6.1291,6.131,6.1291,6.13097,11000000.0
2005-09-23 05:48:00,6.13125,6.13125,6.12912,6.12999,18000000.0
2005-09-23 05:49:00,6.13006,6.13119,6.12972,6.13119,10000000.0
2005-09-23 05:50:00,6.13172,6.13172,6.13053,6.13105,10000000.0
2005-09-23 05:51:00,6.13116,6.13116,6.12957,6.13059,11000000.0
2005-09-23 05:52:00,6.13123,6.1323,6.13036,6.1323,19000000.0
2005-09-23 05:53:00,6.13132,6.13207,6.13101,6.13131,15000000.0
2005-09-23 05:54:00,6.13151,6.13355,6.13125,6.13355,7000000.0
2005-09-23 05:55:00,6.13359,6.13359,6.13161,6.13161,12000000.0
2005-09-23 05:56:00,6.13134,6.13224,6.13096,6.13096,16000000.0
2005-09-23 05:57:00,6.13134,6.13165,6.12979,6.12979,11000000.0
2005-09-23 05:58:00,6.12986,6.1309,6.12986,6.13061,22000000.0
2005-09-23 05:59:00,6.13051,6.13051,6.12933,6.12933,9000000.0
2005-09-23 06:00:00,6.13047,6.1315,6.12907,6.12985,17000000.0
2005-09-23 06:01:00,6.13013,6.13126,6.12986,6.12999,18000000.0
2005-09-23 06:02:00,6.13133,6.13204,6.13072,6.13077,18000000.0
2005-09-23 06:03:00,6.13134,6.1322,6.13058,6.13092,16000000.0
2005-09-23 06:04:00,6.13062,6.1311,6.13043,6.13109,8000000.0
2005-09-23 06:05:00,6.13188,6.13188,6.13047,6.13093,10000000.0
2005-09-23 06:06:00,6.13116,6.1319,6.13053,6.13137,27000000.0
2005-09-23 06:07:00,6.13135,6.13251,6.13076,6.13102,17000000.0
2005-09-23 06:08:00,6.13171,6.13235,6.13041,6.13157,14000000.0
2005-09-23 06:09:00,6.13163,6.13252,6.1314,6.13175,13000000.0
2005-09-23 06:10:00,6.13208,6.13266,6.13078,6.13159,14000000.0
2005-09-23 06:11:00,6.1329,6.1329,6.13126,6.13162,16000000.0
2005-09-23 06:12:00,6.13164,6.13265,6.13125,6.13243,17000000.0
2005-09-23 06:13:00,6.13227,6.13284,6.13163,6.13262,14000000.0
2005-09-23 06:14:00,6.1328,6.13317,6.1316,6.13266,12000000.0
2005-09-23 06:15:00,6.13273,6.13313,6.13201,6.13201,13000000.0
2005-09-23 06:16:00,6.13176,6.13275,6.13157,6.13174,14000000.0
2005-09-23 06:17:00,6.13094,6.13181,6.13094,6.13106,11000000.0
2005-09-23 06:18:00,6.13102,6.13167,6.13089,6.13161,12000000.0
2005-09-23 06:19:00,6.13181,6.13198,6.1317,6.13195,19000000.0
2005-09-23 06:20:00,6.13153,6.13219,6.13099,6.13219,11000000.0
2005-09-23 06:21:00,6.13245,6.13311,6.13182,6.13311,9000000.0
2005-09-23 06:22:00,6.13325,6.13325,6.13231,6.13231,22000000.0
2005-09-23 06:23:00,6.13235,6.13282,6.13172,6.13172,18000000.0
2005-09-23 06:24:00,6.13189,6.13315,6.13189,6.13303,8000000.0
2005-09-23 06:25:00,6.13277,6.13277,6.1319,6.1319,9000000.0
2005-09-23 06:26:00,6.1321,6.1332,6.13202,6.13319,13000000.0
2005-09-23 06:27:00,6.13294,6.13432,6.1322,6.1338,15000000.0
2005-09-23 06:28:00,6.13368,6.13463,6.13251,6.13463,18000000.0
2005-09-23 06:29:00,6.13471,6.13471,6.13376,6.13415,16000000.0
2005-09-23 06:30:00,6.1332,6.13412,6.1332,6.13391,10000000.0
2005-09-23 06:31:00,6.13449,6.13587,6.1337,6.13587,13000000.0
2005-09-23 06:32:00,6.13517,6.13627,6.13499,6.13533,10000000.0
2005-09-23 06:33:00,6.13624,6.13744,6.13544,6.13695,10000000.0
2005-09-23 06:34:00,6.13736,6.13839,6.13657,6.13839,15000000.0
2005-09-23 06:35:00,6.13674,6.13812,6.13641,6.13723,13000000.0
2005-09-23 06:36:00,6.13646,6.13694,6.13527,6.13653,23000000.0
2005-09-23 06:37:00,6.13667,6.13725,6.13614,6.13707,11000000.0
2005-09-23 06:38:00,6.13733,6.13794,6.13593,6.13593,17000000.0
2005-09-23 06:39:00,6.13711,6.13711,6.1356,6.13618,8000000.0
2005-09-23 06:40:00,6.13733,6.13753,6.13585,6.13753,15000000.0
2005-09-23 06:41:00,6.13696,6.1371,6.13553,6.13685,15000000.0
2005-09-23 06:42:00,6.13551,6.1368,6.13505,6.13505,16000000.0
2005-09-23 06:43:00,6.13458,6.13486,6.13458,6.13465,12000000.0
2005-09-23 06:44:00,6.13542,6.13701,6.13542,6.13671,13000000.0
2005-09-23 06:45:00,6.13723,6.13757,6.13647,6.13648,14000000.0
2005-09-23 06:46:00,6.13604,6.13657,6.13563,6.13613,12000000.0
2005-09-23 06:47:00,6.13587,6.13689,6.13575,6.13689,11000000.0
2005-09-23 06:48:00,6.13699,6.13774,6.13618,6.13774,15000000.0
2005-09-23 06:49:00,6.13686,6.13789,6.13686,6.13716,17000000.0
2005-09-23 06:50:00,6.13625,6.13695,6.13573,6.13652,13000000.0
2005-09-23 06:51:00,6.13567,6.13653,6.13567,6.13653,8000000.0
2005-09-23 06:52:00,6.13601,6.13728,6.13586,6.13639,14000000.0
2005-09-23 06:53:00,6.13579,6.13662,6.13559,6.13594,13000000.0
2005-09-23 06:54:00,6.13637,6.13727,6.13613,6.13706,8000000.0
2005-09-23 06:55:00,6.1372,6.13755,6.13638,6.13723,10000000.0
2005-09-23 06:56:00,6.13587,6.13679,6.13583,6.13679,11000000.0
2005-09-23 06:57:00,6.13666,6.1379,6.13588,6.13658,17000000.0
2005-09-23 06:58:00,6.13644,6.13685,6.1356,6.13572,12000000.0
2005-09-23 06:59:00,6.13538,6.13621,6.1353,6.13532,14000000.0
2005-09-23 07:00:00,6.13558,6.13677,6.13542,6.13657,11000000.0
2005-09-23 07:01:00,6.13606,6.13752,6.13595,6.13737,10000000.0
2005-09-23 07:02:00,6.13707,6.13841,6.13656,6.13677,14000000.0
2005-09-23 07:03:00,6.13658,6.13729,6.13623,6.13651,7000000.0
2005-09-23 07:04:00,6.13696,6.1373,6.13627,6.13712,16000000.0
2005-09-23 07:05:00,6.136,6.13729,6.136,6.13654,15000000.0
2005-09-23 07:06:00,6.13566,6.13685,6.13551,6.13656,16000000.0
2005-09-23 07:07:00,6.13582,6.1369,6.13552,6.13619,12000000.0
2005-09-23 07:08:00,6.13466,6.13587,6.13443,6.1358,8000000.0
2005-09-23 07:09:00,6.13483,6.13607,6.13482,6.13557,8000000.0
2005-09-23 07:10:00,6.13471,6.13623,6.13471,6.13526,16000000.0
2005-09-23 07:11:00,6.13446,6.13523,6.1341,6.13412,17000000.0
2005-09-23 07:12:00,6.13437,6.1356,6.13432,6.13504,20000000.0
2005-09-23 07:13:00,6.13569,6.13688,6.13486,6.13666,18000000.0
2005-09-23 07:14:00,6.13562,6.13693,6.13502,6.13502,11000000.0
2005-09-23 07:15:00,6.13505,6.13674,6.13495,6.13511,18000000.0
2005-09-23 07:16:00,6.13503,6.13656,6.13503,6.13581,18000000.0
2005-09-23 07:17:00,6.13517,6.13609,6.13517,6.13581,12000000.0
2005-09-23 07:18:00,6.13602,6.1361,6.13444,6.13454,18000000.0
2005-09-23 07:19:00,6.13464,6.1361,6.13464,6.13573,14000000.0
2005-09-23 07:20:00,6.1356,6.1366,6.13505,6.13585,18000000.0
2005-09-23 07:21:00,6.13533,6.1355,6.13456,6.1355,13000000.0
2005-09-23 07:22:00,6.13556,6.13556,6.13466,6.13517,14000000.0
2005-09-23 07:23:00,6.13672,6.13672,6.13465,6.13497,15000000.0
2005-09-23 07:24:00,6.13508,6.13508,6.13363,6.13477,16000000.0
2005-09-23 07:25:00,6.13533,6.13533,6.1338,6.13437,15000000.0
2005-09-23 07:26:00,6.13432,6.13493,6.13305,6.13325,13000000.0
2005-09-23 07:27:00,6.13329,6.13414,6.13304,6.13384,12000000.0
2005-09-23 07:28:00,6.13387,6.13469,6.13292,6.13292,22000000.0
2005-09-23 07:29:00,6.13302,6.1343,6.13255,6.1336,16000000.0
2005-09-23 07:30:00,6.13331,6.13347,6.13303,6.13342,14000000.0
2005-09-23 07:31:00,6.13321,6.13386,6.13243,6.13305,13000000.0
2005-09-23 07:32:00,6.13342,6.13378,6.13258,6.13258,9000000.0
2005-09-23 07:33:00,6.13252,6.13255,6.13172,6.13172,7000000.0
2005-09-23 07:34:00,6.13122,6.13231,6.13109,6.13201,18000000.0
2005-09-23 07:35:00,6.13281,6.13326,6.13246,6.13326,9000000.0
2005-09-23 07:36:00,6.13346,6.13366,6.1325,6.13263,13000000.0
2005-09-23 07:37:00,6.13369,6.13369,6.13268,6.13274,11000000.0
2005-09-23 07:38:00,6.13259,6.13417,6.13259,6.13323,11000000.0
2005-09-23 07:39:00,6.13339,6.13494,6.13339,6.13428,19000000.0
2005-09-23 07:40:00,6.13426,6.13516,6.1342,6.1342,11000000.0
2005-09-23 07:41:00,6.13403,6.13433,6.13354,6.13372,7000000.0
2005-09-23 07:42:00,6.13395,6.13426,6.1335,6.13409,13000000.0
2005-09-23 07:43:00,6.13442,6.13456,6.13363,6.13409,14000000.0
2005-09-23 07:44:00,6.13413,6.13419,6.13359,6.13362,10000000.0
2005-09-23 07:45:00,6.13354,6.13461,6.13341,6.13389,8000000.0
2005-09-23 07:46:00,6.13327,6.13424,6.13293,6.13389,13000000.0
2005-09-23 07:47:00,6.13383,6.13383,6.13239,6.13355,15000000.0
2005-09-23 07:48:00,6.13421,6.13441,6.13207,6.13207,13000000.0
2005-09-23 07:49:00,6.13256,6.13268,6.13155,6.13155,10000000.0
2005-09-23 07:50:00,6.13315,6.13323,6.13189,6.13277,17000000.0
2005-09-23 07:51:00,6.13192,6.1327,6.13139,6.1325,16000000.0
2005-09-23 07:52:00,6.13163,6.13239,6.13115,6.13208,13000000.0
2005-09-23 07:53:00,6.1334,6.13363,6.13307,6.13331,10000000.0
2005-09-23 07:54:00,6.13339,6.13339,6.13237,6.13308,11000000.0
2005-09-23 07:55:00,6.13343,6.13383,6.13238,6.13318,12000000.0
2005-09-23 07:56:00,6.13388,6.13397,6.13259,6.13313,13000000.0
2005-09-23 07:57:00,6.13267,6.13304,6.13232,6.13279,8000000.0
2005-09-23 07:58:00,6.13252,6.13268,6.13113,6.13192,14000000.0
2005-09-23 07:59:00,6.13197,6.13264,6.13119,6.13203,15000000.0
2005-09-23 08:00:00,6.13259,6.13356,6.13225,6.13316,10000000.0
2005-09-23 08:01:00,6.1333,6.13358,6.13259,6.1334,13000000.0
2005-09-23 08:02:00,6.13301,6.13311,6.13226,6.13255,14000000.0
2005-09-23 08:03:00,6.13254,6.13321,6.13152,6.1324,12000000.0
2005-09-23 08:04:00,6.13147,6.13175,6.12979,6.13121,16000000.0
2005-09-23 08:05:00,6.13136,6.13229,6.13083,6.13211,14000000.0
2005-09-23 08:06:00,6.13296,6.1331,6.13191,6.13294,19000000.0
2005-09-23 08:07:00,6.13299,6.13409,6.13221,6.13278,19000000.0
2005-09-23 08:08:00,6.13273,6.13425,6.13251,6.13353,11000000.0
2005-09-23 08:09:00,6.13365,6.13433,6.13305,6.13433,10000000.0
2005-09-23 08:10:00,6.13441,6.13511,6.13355,6.13453,16000000.0
2005-09-23 08:11:00,6.13404,6.13554,6.13399,6.13429,9000000.0
2005-09-23 08:12:00,6.13438,6.13573,6.13436,6.13573,10000000.0
2005-09-23 08:13:00,6.13518,6.1353,6.13359,6.13396,11000000.0
2005-09-23 08:14:00,6.13419,6.1345,6.13328,6.13433,12000000.0
2005-09-23 08:15:00,6.13463,6.13543,6.13424,6.13539,15000000.0
2005-09-23 08:16:00,6.13558,6.13685,6.13512,6.13682,14000000.0
2005-09-23 08:17:00,6.13635,6.13722,6.1361,6.13696,10000000.0
2005-09-23 08:18:00,6.13652,6.13687,6.13552,6.13687,9000000.0
2005-09-23 08:19:00,6.13659,6.13674,6.13576,6.13674,11000000.0
2005-09-23 08:20:00,6.13625,6.13719,6.13541,6.13707,11000000.0
2005-09-23 08:21:00,6.13711,6.13711,6.13586,6.13658,20000000.0
2005-09-23 08:22:00,6.13622,6.1371,6.13612,6.13631,8000000.0
2005-09-23 08:23:00,6.13552,6.13601,6.13361,6.13588,12000000.0
2005-09-23 08:24:00,6.13574,6.13664,6.13544,6.13664,13000000.0
2005-09-23 08:25:00,6.13694,6.13694,6.13557,6.13557,12000000.0
2005-09-23 08:26:00,6.13696,6.13748,6.13562,6.13748,13000000.0
2005-09-23 08:27:00,6.13622,6.13762,6.1359,6.13668,11000000.0
2005-09-23 08:28:00,6.13701,6.13833,6.13685,6.13761,8000000.0
2005-09-23 08:29:00,6.13834,6.13834,6.13648,6.13806,12000000.0
2005-09-23 08:30:00,6.13731,6.13869,6.13669,6.13669,11000000.0
2005-09-23 08:31:00,6.13766,6.13788,6.13686,6.13728,10000000.0
2005-09-23 08:32:00,6.1368,6.13865,6.1368,6.13731,13000000.0
2005-09-23 08:33:00,6.13796,6.13883,6.1378,6.1388,11000000.0
2005-09-23 08:34:00,6.13858,6.13934,6.13766,6.13921,17000000.0
2005-09-23 08:35:00,6.13936,6.14002,6.13932,6.14002,11000000.0
2005-09-23 08:36:00,6.14037,6.14075,6.13922,6.14066,10000000.0
2005-09-23 08:37:00,6.14024,6.14299,6.14007,6.14241,9000000.0
2005-09-23 08:38:00,6.144,6.14467,6.14275,6.14467,18000000.0
2005-09-23 08:39:00,6.14563,6.14563,6.14398,6.14436,8000000.0
2005-09-23 08:40:00,6.14431,6.14521,6.14373,6.14521,7000000.0
2005-09-23 08:41:00,6.14463,6.14471,6.13999,6.14471,16000000.0
2005-09-23 08:42:00,6.14517,6.14517,6.14359,6.14359,14000000.0
2005-09-23 08:43:00,6.14401,6.14452,6.14151,6.14409,12000000.0
2005-09-23 08:44:00,6.14532,6.14568,6.14376,6.14376,9000000.0
2005-09-23 08:45:00,6.14327,6.14441,6.14203,6.14296,18000000.0
2005-09-23 08:46:00,6.14328,6.14341,6.14212,6.14212,14000000.0
2005-09-23 08:47:00,6.1421,6.14321,6.14195,6.14296,18000000.0
2005-09-23 08:48:00,6.14267,6.14434,6.14137,6.14342,12000000.0
2005-09-23 08:49:00,6.14208,6.1432,6.14175,6.14175,14000000.0
2005-09-23 08:50:00,6.14143,6.14284,6.14143,6.14283,16000000.0
2005-09-23 08:51:00,6.1427,6.14331,6.14126,6.14331,21000000.0
2005-09-23 08:52:00,6.1438,6.14558,6.14308,6.14495,20000000.0
2005-09-23 08:53:00,6.14505,6.14546,6.14437,6.14546,7000000.0
2005-09-23 08:54:00,6.1454,6.14606,6.14458,6.14536,17000000.0
2005-09-23 08:55:00,6.14543,6.14552,6.1445,6.14489,12000000.0
2005-09-23 08:56:00,6.14476,6.14565,6.14468,6.14565,17000000.0
2005-09-23 08:57:00,6.14649,6.14741,6.14571,6.14701,16000000.0
2005-09-23 08:58:00,6.14869,6.15094,6.14869,6.15074,12000000.0
2005-09-23 08:59:00,6.15094,6.15094,6.14918,6.1494,13000000.0
2005-09-23 09:00:00,6.14882,6.14903,6.14792,6.14871,17000000.0
2005-09-23 09:01:00,6.14844,6.15005,6.14844,6.15005,13000000.0
2005-09-23 09:02:00,6.15003,6.15017,6.14897,6.14936,8000000.0
2005-09-23 09:03:00,6.15022,6.1507,6.14891,6.14898,16000000.0
2005-09-23 09:04:00,6.14878,6.14878,6.14781,6.14812,8000000.0
2005-09-23 09:05:00,6.14793,6.14828,6.14676,6.14828,11000000.0
2005-09-23 09:06:00,6.14676,6.14701,6.14594,6.1461,10000000.0
2005-09-23 09:07:00,6.1463,6.14662,6.14586,6.1462,10000000.0
2005-09-23 09:08:00,6.14619,6.14683,6.14566,6.14566,19000000.0
2005-09-23 09:09:00,6.14611,6.14768,6.14611,6.14757,16000000.0
2005-09-23 09:10:00,6.14881,6.14881,6.14782,6.14854,8000000.0
2005-09-23 09:11:00,6.14731,6.14899,6.14684,6.14899,11000000.0
2005-09-23 09:12:00,6.14791,6.14848,6.14699,6.14713,16000000.0
2005-09-23 09:13:00,6.14704,6.14759,6.14627,6.14627,15000000.0
2005-09-23 09:14:00,6.14599,6.14649,6.14477,6.14546,17000000.0
2005-09-23 09:15:00,6.14714,6.1472,6.14525,6.14543,12000000.0
2005-09-23 09:16:00,6.1457,6.14658,6.14467,6.14531,14000000.0
2005-09-23 09:17:00,6.14582,6.1465,6.14525,6.14562,14000000.0
2005-09-23 09:18:00,6.14546,6.14603,6.14487,6.14505,18000000.0
2005-09-23 09:19:00,6.14569,6.14571,6.14402,6.14456,14000000.0
2005-09-23 09:20:00,6.1451,6.14594,6.14473,6.14582,18000000.0
2005-09-23 09:21:00,6.14579,6.14734,6.14534,6.14728,17000000.0
2005-09-23 09:22:00,6.14726,6.14761,6.14635,6.14756,13000000.0
2005-09-23 09:23:00,6.14782,6.14841,6.14689,6.14755,12000000.0
2005-09-23 09:24:00,6.14818,6.14855,6.14746,6.14855,14000000.0
2005-09-23 09:25:00,6.14901,6.14921,6.14808,6.1486,9000000.0
2005-09-23 09:26:00,6.14892,6.15094,6.1488,6.15059,13000000.0
2005-09-23 09:27:00,6.1513,6.15206,6.15066,6.15066,13000000.0
2005-09-23 09:28:00,6.1518,6.1526,6.15124,6.1519,19000000.0
2005-09-23 09:29:00,6.15198,6.15206,6.1501,6.1511,14000000.0
2005-09-23 09:30:00,6.15132,6.15156,6.15008,6.15113,15000000.0
2005-09-23 09:31:00,6.15127,6.15127,6.14905,6.14927,11000000.0
2005-09-23 09:32:00,6.14847,6.1491,6.14741,6.14794,16000000.0
2005-09-23 09:33:00,6.14863,6.14886,6.1475,6.1475,9000000.0
2005-09-23 09:34:00,6.14865,6.14869,6.14771,6.14856,18000000.0
2005-09-23 09:35:00,6.14828,6.14866,6.14745,6.14839,14000000.0
2005-09-23 09:36:00,6.1485,6.14861,6.14657,6.14792,16000000.0
2005-09-23 09:37:00,6.14779,6.149,6.14737,6.149,20000000.0
2005-09-23 09:38:00,6.14901,6.14954,6.14732,6.14756,19000000.0
2005-09-23 09:39:00,6.14813,6.14813,6.14645,6.14645,16000000.0
2005-09-23 09:40:00,6.14665,6.14752,6.14606,6.14752,12000000.0
2005-09-23 09:41:00,6.14694,6.14883,6.14694,6.14752,18000000.0
2005-09-23 09:42:00,6.14839,6.15023,6.14783,6.15023,16000000.0
2005-09-23 09:43:00,6.14988,6.14988,6.14804,6.1492,15000000.0
2005-09-23 09:44:00,6.14925,6.1503,6.14819,6.14872,13000000.0
2005-09-23 09:45:00,6.14885,6.14966,6.14796,6.14901,13000000.0
2005-09-23 09:46:00,6.14962,6.14978,6.14843,6.14971,17000000.0
2005-09-23 09:47:00,6.14997,6.15066,6.14955,6.14985,13000000.0
2005-09-23 09:48:00,6.14898,6.14986,6.14527,6.14589,16000000.0
2005-09-23 09:49:00,6.1487,6.14945,6.14771,6.14945,17000000.0
2005-09-23 09:50:00,6.14915,6.15028,6.14853,6.15028,12000000.0
2005-09-23 09:51:00,6.14932,6.14959,6.14822,6.14877,16000000.0
2005-09-23 09:52:00,6.14873,6.14915,6.14728,6.14897,16000000.0
2005-09-23 09:53:00,6.14775,6.14786,6.14623,6.14667,15000000.0
2005-09-23 09:54:00,6.1477,6.1477,6.14608,6.14709,15000000.0
2005-09-23 09:55:00,6.14737,6.14828,6.14737,6.14828,15000000.0
2005-09-23 09:56:00,6.14806,6.14812,6.14716,6.14801,17000000.0
2005-09-23 09:57:00,6.1479,6.1482,6.14649,6.14725,12000000.0
2005-09-23 09:58:00,6.14598,6.14722,6.14572,6.14681,14000000.0
2005-09-23 09:59:00,6.14648,6.14716,6.14602,6.14701,10000000.0
2005-09-23 10:00:00,6.14762,6.148,6.14612,6.148,11000000.0
2005-09-23 10:01:00,6.14772,6.14772,6.14556,6.14661,24000000.0
2005-09-23 10:02:00,6.14647,6.14687,6.14528,6.14603,14000000.0
2005-09-23 10:03:00,6.14531,6.14606,6.14499,6.14591,16000000.0
2005-09-23 10:04:00,6.14587,6.14617,6.14504,6.14567,10000000.0
2005-09-23 10:05:00,6.14536,6.14566,6.14395,6.14461,10000000.0
2005-09-23 10:06:00,6.14544,6.14559,6.14339,6.14361,9000000.0
2005-09-23 10:07:00,6.14398,6.14435,6.14296,6.14373,11000000.0
2005-09-23 10:08:00,6.14341,6.14445,6.14302,6.14368,9000000.0
2005-09-23 10:09:00,6.14379,6.14474,6.14362,6.14455,11000000.0
2005-09-23 10:10:00,6.14467,6.14509,6.14295,6.14295,15000000.0
2005-09-23 10:11:00,6.14435,6.14498,6.14308,6.14459,16000000.0
2005-09-23 10:12:00,6.14387,6.14441,6.1423,6.14384,19000000.0
2005-09-23 10:13:00,6.14317,6.14421,6.14294,6.14362,9000000.0
2005-09-23 10:14:00,6.14414,6.14414,6.14257,6.14301,11000000.0
2005-09-23 10:15:00,6.14255,6.14296,6.14151,6.14289,8000000.0
2005-09-23 10:16:00,6.14224,6.14352,6.14224,6.14242,17000000.0
2005-09-23 10:17:00,6.14288,6.1437,6.142,6.14327,16000000.0
2005-09-23 10:18:00,6.14316,6.14414,6.14229,6.14346,16000000.0
2005-09-23 10:19:00,6.14302,6.1438,6.14257,6.1438,17000000.0
2005-09-23 10:20:00,6.1443,6.1443,6.14291,6.14395,16000000.0
2005-09-23 10:21:00,6.14437,6.14437,6.14277,6.14277,7000000.0
2005-09-23 10:22:00,6.14326,6.14456,6.14326,6.14349,10000000.0
2005-09-23 10:23:00,6.14257,6.14387,6.14237,6.14366,14000000.0
2005-09-23 10:24:00,6.14351,6.14435,6.1427,6.14396,13000000.0
2005-09-23 10:25:00,6.1444,6.1444,6.14267,6.14267,12000000.0
2005-09-23 10:26:00,6.14276,6.14385,6.14276,6.14362,11000000.0
2005-09-23 10:27:00,6.14373,6.14463,6.14265,6.14463,13000000.0
2005-09-23 10:28:00,6.14368,6.14423,6.1431,6.14338,13000000.0
2005-09-23 10:29:00,6.14329,6.14378,6.14244,6.14378,11000000.0
2005-09-23 10:30:00,6.14476,6.14476,6.14341,6.14372,9000000.0
2005-09-23 10:31:00,6.14285,6.14395,6.14271,6.14395,16000000.0
2005-09-23 10:32:00,6.14407,6.14419,6.14231,6.14324,9000000.0
2005-09-23 10:33:00,6.14349,6.14411,6.14261,6.14411,12000000.0
2005-09-23 10:34:00,6.14404,6.14404,6.14239,6.14319,11000000.0
2005-09-23 10:35:00,6.14362,6.1444,6.14303,6.14328,17000000.0
2005-09-23 10:36:00,6.14372,6.14372,6.14262,6.14352,10000000.0
2005-09-23 10:37:00,6.14348,6.14371,6.14209,6.14209,15000000.0
2005-09-23 10:38:00,6.14177,6.14381,6.14177,6.14327,17000000.0
2005-09-23 10:39:00,6.14236,6.14347,6.14236,6.14347,13000000.0
2005-09-23 10:40:00,6.14308,6.1436,6.14258,6.14283,10000000.0
2005-09-23 10:41:00,6.14315,6.14331,6.14185,6.14185,15000000.0
2005-09-23 10:42:00,6.14206,6.14224,6.14048,6.14166,12000000.0
2005-09-23 10:43:00,6.14006,6.14145,6.14006,6.14096,13000000.0
2005-09-23 10:44:00,6.14139,6.1418,6.13993,6.14074,12000000.0
2005-09-23 10:45:00,6.13964,6.14143,6.13962,6.13962,13000000.0
2005-09-23 10:46:00,6.14149,6.14298,6.14116,6.14298,13000000.0
2005-09-23 10:47:00,6.14425,6.14425,6.1435,6.14392,7000000.0
2005-09-23 10:48:00,6.14367,6.14483,6.1425,6.14469,12000000.0
2005-09-23 10:49:00,6.14557,6.14629,6.14431,6.14593,10000000.0
2005-09-23 10:50:00,6.14658,6.14658,6.14543,6.14651,14000000.0
2005-09-23 10:51:00,6.14683,6.14711,6.1457,6.1467,11000000.0
2005-09-23 10:52:00,6.14733,6.14778,6.1461,6.14702,20000000.0
2005-09-23 10:53:00,6.14785,6.14836,6.14746,6.14826,9000000.0
2005-09-23 10:54:00,6.14836,6.14926,6.14797,6.14891,18000000.0
2005-09-23 10:55:00,6.14871,6.15067,6.14861,6.14994,10000000.0
2005-09-23 10:56:00,6.14959,6.15035,6.1487,6.14952,11000000.0
2005-09-23 10:57:00,6.14917,6.14919,6.14826,6.14919,8000000.0
2005-09-23 10:58:00,6.14931,6.14931,6.1483,6.14888,10000000.0
2005-09-23 10:59:00,6.14943,6.14943,6.14826,6.1483,10000000.0
2005-09-23 11:00:00,6.14393,6.14393,6.12909,6.13027,15000000.0
2005-09-23 11:01:00,6.12961,6.13863,6.12961,6.13593,12000000.0
2005-09-23 11:02:00,6.13639,6.13639,6.13346,6.13351,8000000.0
2005-09-23 11:03:00,6.13452,6.13861,6.1342,6.13861,11000000.0
2005-09-23 11:04:00,6.13935,6.14252,6.13913,6.14146,15000000.0
2005-09-23 11:05:00,6.14054,6.14065,6.13902,6.13902,17000000.0
2005-09-23 11:06:00,6.13858,6.13858,6.13449,6.13455,12000000.0
2005-09-23 11:07:00,6.13315,6.13423,6.13309,6.13368,11000000.0
2005-09-23 11:08:00,6.13353,6.13558,6.13296,6.13409,22000000.0
2005-09-23 11:09:00,6.13436,6.13561,6.13364,6.13483,9000000.0
2005-09-23 11:10:00,6.1362,6.13754,6.1358,6.13754,16000000.0
2005-09-23 11:11:00,6.13786,6.13998,6.13786,6.13984,7000000.0
2005-09-23 11:12:00,6.14084,6.14084,6.13888,6.14013,15000000.0
2005-09-23 11:13:00,6.13992,6.14076,6.13922,6.13922,11000000.0
2005-09-23 11:14:00,6.14111,6.14319,6.1405,6.14319,18000000.0
2005-09-23 11:15:00,6.1438,6.1438,6.14163,6.14239,11000000.0
2005-09-23 11:16:00,6.14361,6.14701,6.1436,6.14701,13000000.0
2005-09-23 11:17:00,6.14757,6.1482,6.14579,6.14813,13000000.0
2005-09-23 11:18:00,6.14826,6.14832,6.14694,6.14757,9000000.0
2005-09-23 11:19:00,6.14694,6.14752,6.14599,6.14669,17000000.0
2005-09-23 11:20:00,6.14576,6.14576,6.14375,6.14375,14000000.0
2005-09-23 11:21:00,6.14222,6.14278,6.14125,6.14241,14000000.0
2005-09-23 11:22:00,6.14258,6.14321,6.14078,6.14264,22000000.0
2005-09-23 11:23:00,6.14301,6.14337,6.14216,6.14249,8000000.0
2005-09-23 11:24:00,6.14285,6.14285,6.14083,6.14151,18000000.0
2005-09-23 11:25:00,6.14116,6.14139,6.14031,6.14139,9000000.0
2005-09-23 11:26:00,6.14169,6.14223,6.14061,6.14151,15000000.0
2005-09-23 11:27:00,6.14126,6.14259,6.14116,6.14259,10000000.0
2005-09-23 11:28:00,6.14301,6.14302,6.14151,6.14258,13000000.0
2005-09-23 11:29:00,6.14322,6.14529,6.14282,6.14425,17000000.0
2005-09-23 11:30:00,6.14518,6.14545,6.14433,6.14496,13000000.0
2005-09-23 11:31:00,6.14492,6.14707,6.14491,6.14707,12000000.0
2005-09-23 11:32:00,6.14664,6.14679,6.14546,6.14669,20000000.0
2005-09-23 11:33:00,6.14699,6.1474,6.14595,6.14595,16000000.0
2005-09-23 11:34:00,6.14583,6.14659,6.14514,6.14659,13000000.0
2005-09-23 11:35:00,6.14732,6.15024,6.14638,6.14975,14000000.0
2005-09-23 11:36:00,6.15,6.15271,6.15,6.15271,11000000.0
2005-09-23 11:37:00,6.15142,6.15187,6.1502,6.1513,16000000.0
2005-09-23 11:38:00,6.15118,6.15186,6.15082,6.15144,8000000.0
2005-09-23 11:39:00,6.15132,6.15184,6.15009,6.15015,11000000.0
2005-09-23 11:40:00,6.14932,6.14997,6.14612,6.14862,12000000.0
2005-09-23 11:41:00,6.14886,6.14975,6.14806,6.14906,10000000.0
2005-09-23 11:42:00,6.14991,6.15009,6.14844,6.14922,10000000.0
2005-09-23 11:43:00,6.14939,6.15017,6.14835,6.14973,17000000.0
2005-09-23 11:44:00,6.14961,6.14987,6.14811,6.14892,15000000.0
2005-09-23 11:45:00,6.14909,6.14962,6.14792,6.14936,16000000.0
2005-09-23 11:46:00,6.14873,6.14918,6.14769,6.14788,7000000.0
2005-09-23 11:47:00,6.14877,6.14882,6.14702,6.14702,16000000.0
2005-09-23 11:48:00,6.14606,6.14618,6.14407,6.14407,13000000.0
2005-09-23 11:49:00,6.1457,6.14661,6.14526,6.14661,10000000.0
2005-09-23 11:50:00,6.14757,6.14831,6.14663,6.14715,12000000.0
2005-09-23 11:51:00,6.14715,6.14842,6.14685,6.14704,14000000.0
2005-09-23 11:52:00,6.14716,6.14799,6.14581,6.14676,18000000.0
2005-09-23 11:53:00,6.14631,6.14755,6.14612,6.14751,16000000.0
2005-09-23 11:54:00,6.14706,6.14723,6.14612,6.14702,8000000.0
2005-09-23 11:55:00,6.14659,6.1474,6.14638,6.14686,8000000.0
2005-09-23 11:56:00,6.14757,6.14868,6.14727,6.14847,8000000.0
2005-09-23 11:57:00,6.1485,6.14944,6.14821,6.14944,11000000.0
2005-09-23 11:58:00,6.14869,6.14869,6.14629,6.14798,14000000.0
2005-09-23 11:59:00,6.1479,6.1483,6.14624,6.14624,11000000.0
2005-09-23 12:00:00,6.14623,6.14828,6.14623,6.14729,15000000.0
2005-09-23 12:01:00,6.14755,6.14959,6.14755,6.14959,13000000.0
2005-09-23 12:02:00,6.15077,6.15077,6.14811,6.14811,15000000.0
2005-09-23 12:03:00,6.14822,6.14858,6.14774,6.14829,11000000.0
2005-09-23 12:04:00,6.14831,6.14924,6.14797,6.14924,9000000.0
2005-09-23 12:05:00,6.14902,6.15074,6.14902,6.15074,9000000.0
2005-09-23 12:06:00,6.1505,6.15078,6.14955,6.1504,15000000.0
2005-09-23 12:07:00,6.15004,6.15004,6.14851,6.14962,11000000.0
2005-09-23 12:08:00,6.14975,6.14991,6.14881,6.14897,8000000.0
2005-09-23 12:09:00,6.15022,6.15022,6.14825,6.14909,18000000.0
2005-09-23 12:10:00,6.14925,6.1502,6.14887,6.14953,14000000.0
2005-09-23 12:11:00,6.15,6.15009,6.14926,6.14926,9000000.0
2005-09-23 12:12:00,6.14917,6.15036,6.14905,6.14986,18000000.0
2005-09-23 12:13:00,6.14956,6.14956,6.14809,6.14895,12000000.0
2005-09-23 12:14:00,6.14965,6.14965,6.14815,6.14915,10000000.0
2005-09-23 12:15:00,6.14856,6.14911,6.1478,6.14862,8000000.0
2005-09-23 12:16:00,6.14793,6.14878,6.14749,6.14828,14000000.0
2005-09-23 12:17:00,6.14874,6.14897,6.14797,6.14871,13000000.0
2005-09-23 12:18:00,6.1476,6.14899,6.14738,6.14886,10000000.0
2005-09-23 12:19:00,6.14784,6.1485,6.14723,6.1485,11000000.0
2005-09-23 12:20:00,6.14846,6.14859,6.14772,6.14859,8000000.0
2005-09-23 12:21:00,6.14803,6.1491,6.14794,6.14821,20000000.0
2005-09-23 12:22:00,6.14844,6.14864,6.1471,6.14738,14000000.0
2005-09-23 12:23:00,6.14914,6.14914,6.1472,6.14843,11000000.0
2005-09-23 12:24:00,6.14855,6.14855,6.14664,6.14664,17000000.0
2005-09-23 12:25:00,6.1462,6.14789,6.1462,6.14789,12000000.0
2005-09-23 12:26:00,6.14807,6.14915,6.14762,6.14915,7000000.0
2005-09-23 12:27:00,6.14942,6.14942,6.14729,6.14769,7000000.0
2005-09-23 12:28:00,6.14863,6.14995,6.14861,6.14902,19000000.0
2005-09-23 12:29:00,6.15024,6.15161,6.14979,6.15161,12000000.0
2005-09-23 12:30:00,6.15095,6.15181,6.15069,6.15134,10000000.0
2005-09-23 12:31:00,6.15256,6.15256,6.15094,6.15094,12000000.0
2005-09-23 12:32:00,6.15137,6.15404,6.15137,6.15337,12000000.0
2005-09-23 12:33:00,6.15313,6.1536,6.15237,6.15263,15000000.0
2005-09-23 12:34:00,6.15287,6.15439,6.15287,6.15425,12000000.0
2005-09-23 12:35:00,6.1539,6.15407,6.15304,6.15357,12000000.0
2005-09-23 12:36:00,6.1525,6.15392,6.15246,6.15342,15000000.0
2005-09-23 12:37:00,6.15363,6.15478,6.15363,6.15419,8000000.0
2005-09-23 12:38:00,6.15433,6.1549,6.15337,6.15408,15000000.0
2005-09-23 12:39:00,6.15404,6.15486,6.15367,6.15387,14000000.0
2005-09-23 12:40:00,6.1526,6.15461,6.1526,6.15332,18000000.0
2005-09-23 12:41:00,6.15397,6.15432,6.15303,6.15432,11000000.0
2005-09-23 12:42:00,6.15387,6.15387,6.15158,6.15209,17000000.0
2005-09-23 12:43:00,6.1498,6.15005,6.14831,6.14853,11000000.0
2005-09-23 12:44:00,6.14854,6.15022,6.1483,6.1488,13000000.0
2005-09-23 12:45:00,6.14923,6.15052,6.1488,6.14984,10000000.0
2005-09-23 12:46:00,6.14956,6.15031,6.14895,6.14996,20000000.0
2005-09-23 12:47:00,6.14933,6.15031,6.14929,6.15,10000000.0
2005-09-23 12:48:00,6.14844,6.14955,6.14817,6.14935,10000000.0
2005-09-23 12:49:00,6.14888,6.15023,6.14855,6.14954,15000000.0
2005-09-23 12:50:00,6.14918,6.14983,6.14824,6.14977,14000000.0
2005-09-23 12:51:00,6.14959,6.15113,6.14905,6.15113,14000000.0
2005-09-23 12:52:00,6.15121,6.15143,6.15048,6.15113,9000000.0
2005-09-23 12:53:00,6.15256,6.15343,6.15172,6.15336,9000000.0
2005-09-23 12:54:00,6.15317,6.154,6.15265,6.15305,20000000.0
2005-09-23 12:55:00,6.15296,6.15342,6.15215,6.15342,12000000.0
2005-09-23 12:56:00,6.15312,6.15354,6.15191,6.15207,7000000.0
2005-09-23 12:57:00,6.15319,6.1541,6.15234,6.15334,13000000.0
2005-09-23 12:58:00,6.15326,6.15404,6.15265,6.15359,16000000.0
2005-09-23 12:59:00,6.15314,6.15464,6.15234,6.15464,14000000.0
2005-09-23 13:00:00,6.15469,6.15507,6.15337,6.15439,12000000.0
2005-09-23 13:01:00,6.15416,6.15422,6.15302,6.15385,17000000.0
2005-09-23 13:02:00,6.1537,6.1537,6.15237,6.15267,10000000.0
2005-09-23 13:03:00,6.15275,6.15359,6.15215,6.15274,22000000.0
2005-09-23 13:04:00,6.153,6.153,6.15157,6.15194,20000000.0
2005-09-23 13:05:00,6.1518,6.15319,6.15122,6.15122,14000000.0
2005-09-23 13:06:00,6.15161,6.15377,6.15161,6.15329,17000000.0
2005-09-23 13:07:00,6.153,6.15579,6.153,6.15579,22000000.0
2005-09-23 13:08:00,6.15553,6.15553,6.1541,6.15483,12000000.0
2005-09-23 13:09:00,6.1545,6.15462,6.15272,6.15272,12000000.0
2005-09-23 13:10:00,6.15306,6.15431,6.15291,6.1541,20000000.0
2005-09-23 13:11:00,6.15373,6.15433,6.15301,6.15385,12000000.0
2005-09-23 13:12:00,6.15502,6.15522,6.15398,6.15468,16000000.0
2005-09-23 13:13:00,6.15489,6.15512,6.15389,6.1544,14000000.0
2005-09-23 13:14:00,6.15357,6.15357,6.15134,6.15232,17000000.0
2005-09-23 13:15:00,6.15136,6.15272,6.15093,6.15242,7000000.0
2005-09-23 13:16:00,6.15143,6.15209,6.15036,6.15209,9000000.0
2005-09-23 13:17:00,6.15054,6.15209,6.1499,6.15112,15000000.0
2005-09-23 13:18:00,6.15011,6.1505,6.14934,6.14982,17000000.0
2005-09-23 13:19:00,6.15004,6.15006,6.14853,6.14853,15000000.0
2005-09-23 13:20:00,6.14922,6.15022,6.1485,6.1485,12000000.0
2005-09-23 13:21:00,6.14846,6.15034,6.14846,6.15014,24000000.0
2005-09-23 13:22:00,6.15001,6.15095,6.14908,6.14908,12000000.0
2005-09-23 13:23:00,6.14892,6.1505,6.14892,6.1505,12000000.0
2005-09-23 13:24:00,6.15064,6.15145,6.1495,6.15006,18000000.0
2005-09-23 13:25:00,6.15033,6.15134,6.14869,6.14869,12000000.0
2005-09-23 13:26:00,6.14896,6.15013,6.14896,6.15003,12000000.0
2005-09-23 13:27:00,6.14889,6.15126,6.14889,6.15041,9000000.0
2005-09-23 13:28:00,6.15124,6.15135,6.14959,6.15022,15000000.0
2005-09-23 13:29:00,6.14982,6.15116,6.14925,6.15052,14000000.0
2005-09-23 13:30:00,6.15016,6.15081,6.15016,6.15061,11000000.0
2005-09-23 13:31:00,6.15031,6.15178,6.15031,6.15059,11000000.0
2005-09-23 13:32:00,6.15035,6.15126,6.15035,6.15096,8000000.0
2005-09-23 13:33:00,6.15128,6.15264,6.15106,6.15106,14000000.0
2005-09-23 13:34:00,6.15205,6.15281,6.15191,6.15257,11000000.0
2005-09-23 13:35:00,6.15268,6.15333,6.15228,6.15315,16000000.0
2005-09-23 13:36:00,6.15288,6.15356,6.15223,6.15243,8000000.0
2005-09-23 13:37:00,6.15252,6.15378,6.15246,6.15318,17000000.0
2005-09-23 13:38:00,6.15251,6.15373,6.15216,6.15216,14000000.0
2005-09-23 13:39:00,6.15389,6.15392,6.15231,6.1531,10000000.0
2005-09-23 13:40:00,6.1528,6.1528,6.15127,6.15207,8000000.0
2005-09-23 13:41:00,6.15288,6.15288,6.15072,6.15072,11000000.0
2005-09-23 13:42:00,6.15047,6.15257,6.15047,6.15257,14000000.0
2005-09-23 13:43:00,6.15218,6.15218,6.15084,6.15143,11000000.0
2005-09-23 13:44:00,6.15171,6.15184,6.15064,6.15181,11000000.0
2005-09-23 13:45:00,6.15164,6.1521,6.15024,6.15077,14000000.0
2005-09-23 13:46:00,6.15115,6.15161,6.15015,6.15161,11000000.0
2005-09-23 13:47:00,6.1518,6.15223,6.15057,6.15057,13000000.0
2005-09-23 13:48:00,6.15167,6.1518,6.15062,6.15104,14000000.0
2005-09-23 13:49:00,6.15063,6.15212,6.15063,6.1516,12000000.0
2005-09-23 13:50:00,6.15053,6.15092,6.14972,6.1509,16000000.0
2005-09-23 13:51:00,6.1503,6.1504,6.14919,6.15019,14000000.0
2005-09-23 13:52:00,6.1498,6.15049,6.14901,6.14955,10000000.0
2005-09-23 13:53:00,6.1497,6.15037,6.14892,6.14992,10000000.0
2005-09-23 13:54:00,6.15017,6.15025,6.14916,6.14954,8000000.0
2005-09-23 13:55:00,6.15004,6.15078,6.14999,6.14999,13000000.0
2005-09-23 13:56:00,6.15047,6.15065,6.14909,6.15044,17000000.0
2005-09-23 13:57:00,6.15044,6.15044,6.14906,6.14956,13000000.0
2005-09-23 13:58:00,6.15106,6.15122,6.15032,6.15116,7000000.0
2005-09-23 13:59:00,6.15088,6.15181,6.15057,6.15137,9000000.0
2005-09-23 14:00:00,6.15112,6.15125,6.14964,6.15006,7000000.0
2005-09-23 14:01:00,6.1507,6.15111,6.14972,6.15111,11000000.0
2005-09-23 14:02:00,6.15005,6.1509,6.14967,6.15065,19000000.0
2005-09-23 14:03:00,6.15075,6.15075,6.1492,6.14964,13000000.0
2005-09-23 14:04:00,6.14988,6.14988,6.14859,6.14972,22000000.0
2005-09-23 14:05:00,6.14859,6.14928,6.14757,6.14855,17000000.0
2005-09-23 14:06:00,6.14877,6.14969,6.14849,6.14969,11000000.0
2005-09-23 14:07:00,6.14937,6.14943,6.14773,6.14935,9000000.0
2005-09-23 14:08:00,6.14918,6.14949,6.14852,6.14949,11000000.0
2005-09-23 14:09:00,6.1496,6.15047,6.14922,6.14979,12000000.0
2005-09-23 14:10:00,6.15015,6.15133,6.14971,6.15021,13000000.0
2005-09-23 14:11:00,6.15025,6.15081,6.14948,6.15075,14000000.0
2005-09-23 14:12:00,6.1506,6.15067,6.14964,6.15033,11000000.0
2005-09-23 14:13:00,6.1506,6.15138,6.15003,6.1502,11000000.0
2005-09-23 14:14:00,6.15097,6.1516,6.15074,6.1516,7000000.0
2005-09-23 14:15:00,6.15094,6.15126,6.15024,6.15111,14000000.0
2005-09-23 14:16:00,6.1503,6.15188,6.14964,6.15188,13000000.0
2005-09-23 14:17:00,6.15125,6.15191,6.15049,6.1506,22000000.0
2005-09-23 14:18:00,6.15014,6.15141,6.14983,6.15043,15000000.0
2005-09-23 14:19:00,6.15073,6.15156,6.14968,6.14968,12000000.0
2005-09-23 14:20:00,6.14983,6.15132,6.14947,6.15132,7000000.0
2005-09-23 14:21:00,6.15077,6.15158,6.15033,6.15087,13000000.0
2005-09-23 14:22:00,6.15099,6.1514,6.15034,6.15082,8000000.0
2005-09-23 14:23:00,6.15059,6.15169,6.15032,6.15089,11000000.0
2005-09-23 14:24:00,6.15147,6.15162,6.15033,6.15033,13000000.0
2005-09-23 14:25:00,6.15079,6.15216,6.15079,6.15216,15000000.0
2005-09-23 14:26:00,6.15098,6.15237,6.15078,6.15237,8000000.0
2005-09-23 14:27:00,6.15247,6.15258,6.1509,6.15208,10000000.0
2005-09-23 14:28:00,6.15205,6.15228,6.15121,6.15217,11000000.0
2005-09-23 14:29:00,6.15267,6.15267,6.15085,6.15143,21000000.0
2005-09-23 14:30:00,6.15186,6.15332,6.15156,6.15314,11000000.0
2005-09-23 14:31:00,6.15365,6.15469,6.15233,6.15445,17000000.0
2005-09-23 14:32:00,6.15486,6.15486,6.15273,6.15401,15000000.0
2005-09-23 14:33:00,6.1536,6.15451,6.15316,6.15316,8000000.0
2005-09-23 14:34:00,6.15326,6.15381,6.1532,6.15335,9000000.0
2005-09-23 14:35:00,6.15269,6.15306,6.15198,6.15242,11000000.0
2005-09-23 14:36:00,6.15319,6.1546,6.15263,6.1542,15000000.0
2005-09-23 14:37:00,6.1545,6.15512,6.15391,6.15445,8000000.0
2005-09-23 14:38:00,6.15484,6.15495,6.15379,6.15445,10000000.0
2005-09-23 14:39:00,6.15586,6.15611,6.1549,6.15528,19000000.0
2005-09-23 14:40:00,6.15415,6.1546,6.15345,6.15408,15000000.0
2005-09-23 14:41:00,6.15448,6.1552,6.15373,6.15476,15000000.0
2005-09-23 14:42:00,6.15453,6.15619,6.15442,6.15525,17000000.0
2005-09-23 14:43:00,6.15521,6.15585,6.15473,6.15571,15000000.0
2005-09-23 14:44:00,6.15633,6.15709,6.15567,6.15641,15000000.0
2005-09-23 14:45:00,6.15751,6.15948,6.15721,6.15948,9000000.0
2005-09-23 14:46:00,6.15973,6.15973,6.15695,6.15775,11000000.0
2005-09-23 14:47:00,6.1588,6.1592,6.15687,6.15885,12000000.0
2005-09-23 14:48:00,6.16008,6.16232,6.16008,6.16108,12000000.0
2005-09-23 14:49:00,6.16184,6.16268,6.1608,6.16231,12000000.0
2005-09-23 14:50:00,6.16265,6.16652,6.16265,6.16652,15000000.0
2005-09-23 14:51:00,6.16665,6.16665,6.16559,6.16559,10000000.0
2005-09-23 14:52:00,6.16535,6.16535,6.16393,6.16393,13000000.0
2005-09-23 14:53:00,6.16397,6.16514,6.16355,6.16442,13000000.0
2005-09-23 14:54:00,6.16383,6.16407,6.16212,6.16346,9000000.0
2005-09-23 14:55:00,6.16313,6.16428,6.16285,6.16285,16000000.0
2005-09-23 14:56:00,6.16285,6.16429,6.16242,6.16353,15000000.0
2005-09-23 14:57:00,6.16512,6.16695,6.16458,6.16621,15000000.0
2005-09-23 14:58:00,6.16687,6.1674,6.16554,6.1666,11000000.0
2005-09-23 14:59:00,6.16738,6.16738,6.16614,6.16655,14000000.0
2005-09-23 15:00:00,6.16683,6.16801,6.16675,6.16801,18000000.0
2005-09-23 15:01:00,6.16844,6.16851,6.16656,6.16827,12000000.0
2005-09-23 15:02:00,6.17005,6.17276,6.17005,6.17273,7000000.0
2005-09-23 15:03:00,6.17299,6.17302,6.17109,6.17257,18000000.0
2005-09-23 15:04:00,6.17258,6.17318,6.17142,6.17163,21000000.0
2005-09-23 15:05:00,6.17088,6.17134,6.1701,6.17106,13000000.0
2005-09-23 15:06:00,6.17059,6.17127,6.16993,6.17035,14000000.0
2005-09-23 15:07:00,6.16932,6.16979,6.16767,6.16958,22000000.0
2005-09-23 15:08:00,6.16941,6.17047,6.16902,6.16963,10000000.0
2005-09-23 15:09:00,6.17002,6.17011,6.16838,6.16866,9000000.0
2005-09-23 15:10:00,6.16916,6.16975,6.1678,6.16914,14000000.0
2005-09-23 15:11:00,6.16952,6.17098,6.1684,6.17098,12000000.0
2005-09-23 15:12:00,6.17132,6.17261,6.17074,6.17194,13000000.0
2005-09-23 15:13:00,6.17298,6.17411,6.172,6.17411,12000000.0
2005-09-23 15:14:00,6.17429,6.1744,6.17317,6.17318,10000000.0
2005-09-23 15:15:00,6.1737,6.17443,6.17238,6.17295,16000000.0
2005-09-23 15:16:00,6.17195,6.17281,6.17118,6.17264,15000000.0
2005-09-23 15:17:00,6.17298,6.17392,6.17265,6.17312,14000000.0
2005-09-23 15:18:00,6.17201,6.17259,6.17066,6.17105,12000000.0
2005-09-23 15:19:00,6.17008,6.17131,6.16995,6.17013,11000000.0
2005-09-23 15:20:00,6.17094,6.17148,6.16997,6.17074,14000000.0
2005-09-23 15:21:00,6.1712,6.17269,6.17114,6.17222,14000000.0
2005-09-23 15:22:00,6.17194,6.17196,6.17061,6.17105,10000000.0
2005-09-23 15:23:00,6.17061,6.17087,6.16958,6.16958,11000000.0
2005-09-23 15:24:00,6.17005,6.17036,6.16891,6.17009,10000000.0
2005-09-23 15:25:00,6.17036,6.17284,6.17036,6.17267,16000000.0
2005-09-23 15:26:00,6.17357,6.17373,6.17201,6.17278,15000000.0
2005-09-23 15:27:00,6.1726,6.17325,6.17227,6.17325,10000000.0
2005-09-23 15:28:00,6.17225,6.17325,6.17225,6.17278,11000000.0
2005-09-23 15:29:00,6.17315,6.17548,6.1731,6.17507,19000000.0
2005-09-23 15:30:00,6.17616,6.17669,6.17556,6.17638,10000000.0
2005-09-23 15:31:00,6.17628,6.17653,6.17445,6.17482,14000000.0
2005-09-23 15:32:00,6.17538,6.1768,6.17509,6.17581,12000000.0
2005-09-23 15:33:00,6.17496,6.17496,6.17197,6.17306,20000000.0
2005-09-23 15:34:00,6.17355,6.17415,6.17284,6.17362,12000000.0
2005-09-23 15:35:00,6.17384,6.17389,6.17289,6.17316,12000000.0
2005-09-23 15:36:00,6.17333,6.17349,6.1719,6.17198,10000000.0
2005-09-23 15:37:00,6.17186,6.17338,6.17186,6.17321,10000000.0
2005-09-23 15:38:00,6.17272,6.1732,6.17225,6.17256,13000000.0
2005-09-23 15:39:00,6.17192,6.17258,6.17155,6.17165,7000000.0
2005-09-23 15:40:00,6.17229,6.17309,6.17214,6.17309,10000000.0
2005-09-23 15:41:00,6.17316,6.17352,6.17224,6.17352,9000000.0
2005-09-23 15:42:00,6.1746,6.17527,6.17353,6.17353,13000000.0
2005-09-23 15:43:00,6.17328,6.17463,6.17282,6.17313,16000000.0
2005-09-23 15:44:00,6.17278,6.17339,6.17173,6.17243,14000000.0
2005-09-23 15:45:00,6.17266,6.17291,6.17163,6.17201,15000000.0
2005-09-23 15:46:00,6.17146,6.1728,6.17135,6.17211,13000000.0
2005-09-23 15:47:00,6.17265,6.17312,6.17185,6.17185,9000000.0
2005-09-23 15:48:00,6.17242,6.17314,6.17176,6.17248,21000000.0
2005-09-23 15:49:00,6.17316,6.17395,6.17212,6.17395,23000000.0
2005-09-23 15:50:00,6.17493,6.17623,6.17463,6.17465,12000000.0
2005-09-23 15:51:00,6.17408,6.17501,6.17354,6.1743,19000000.0
2005-09-23 15:52:00,6.17414,6.17441,6.17322,6.17322,15000000.0
2005-09-23 15:53:00,6.17388,6.17508,6.17376,6.17431,14000000.0
2005-09-23 15:54:00,6.17428,6.1751,6.17283,6.17486,15000000.0
2005-09-23 15:55:00,6.1758,6.17767,6.1758,6.17694,12000000.0
2005-09-23 15:56:00,6.17779,6.17979,6.17752,6.17979,18000000.0
2005-09-23 15:57:00,6.17875,6.17875,6.17743,6.17858,10000000.0
2005-09-23 15:58:00,6.17904,6.17904,6.17743,6.17903,22000000.0
2005-09-23 15:59:00,6.17879,6.17957,6.17837,6.17925,12000000.0
2005-09-23 16:00:00,6.1793,6.17972,6.17805,6.17834,12000000.0
2005-09-23 16:01:00,6.17837,6.1784,6.17656,6.17666,12000000.0
2005-09-23 16:02:00,6.17745,6.17745,6.17572,6.17635,13000000.0
2005-09-23 16:03:00,6.17618,6.17663,6.17506,6.17534,13000000.0
2005-09-23 16:04:00,6.17586,6.17586,6.17466,6.17493,11000000.0
2005-09-23 16:05:00,6.17409,6.17495,6.17382,6.17495,9000000.0
2005-09-23 16:06:00,6.17452,6.17565,6.17393,6.17495,14000000.0
2005-09-23 16:07:00,6.17481,6.17521,6.17353,6.17492,15000000.0
2005-09-23 16:08:00,6.17539,6.17598,6.17414,6.17563,15000000.0
2005-09-23 16:09:00,6.17538,6.17538,6.17408,6.17426,17000000.0
2005-09-23 16:10:00,6.17454,6.17563,6.17426,6.17437,14000000.0
2005-09-23 16:11:00,6.17508,6.17508,6.17377,6.17447,9000000.0
2005-09-23 16:12:00,6.17375,6.1743,6.17262,6.17369,15000000.0
2005-09-23 16:13:00,6.1736,6.1739,6.17258,6.17353,14000000.0
2005-09-23 16:14:00,6.17365,6.17642,6.17259,6.17355,12000000.0
2005-09-23 16:15:00,6.17206,6.17304,6.1718,6.17227,14000000.0
2005-09-23 16:16:00,6.17233,6.1728,6.17152,6.17268,13000000.0
2005-09-23 16:17:00,6.17164,6.17171,6.17,6.17101,18000000.0
2005-09-23 16:18:00,6.16997,6.17138,6.16964,6.17111,13000000.0
2005-09-23 16:19:00,6.17012,6.17012,6.16789,6.16789,8000000.0
2005-09-23 16:20:00,6.16758,6.16772,6.16626,6.1665,13000000.0
2005-09-23 16:21:00,6.16494,6.16602,6.1648,6.16523,12000000.0
2005-09-23 16:22:00,6.16478,6.16553,6.16425,6.16452,11000000.0
2005-09-23 16:23:00,6.16499,6.16678,6.16499,6.16622,14000000.0
2005-09-23 16:24:00,6.16577,6.16653,6.16488,6.16565,15000000.0
2005-09-23 16:25:00,6.16513,6.16645,6.16456,6.16645,11000000.0
2005-09-23 16:26:00,6.16526,6.16625,6.16486,6.16625,8000000.0
2005-09-23 16:27:00,6.16598,6.1666,6.16565,6.16567,10000000.0
2005-09-23 16:28:00,6.16626,6.16752,6.16626,6.16724,15000000.0
2005-09-23 16:29:00,6.16762,6.16828,6.16694,6.16755,7000000.0
2005-09-23 16:30:00,6.16929,6.16993,6.16813,6.16993,16000000.0
2005-09-23 16:31:00,6.17008,6.17116,6.16989,6.17083,14000000.0
2005-09-23 16:32:00,6.17031,6.17111,6.17012,6.17063,7000000.0
2005-09-23 16:33:00,6.17063,6.17138,6.17021,6.17122,8000000.0
2005-09-23 16:34:00,6.17105,6.17224,6.17105,6.17211,8000000.0
2005-09-23 16:35:00,6.17177,6.17183,6.16749,6.17121,9000000.0
2005-09-23 16:36:00,6.172,6.17278,6.17082,6.17163,13000000.0
2005-09-23 16:37:00,6.17017,6.17082,6.16975,6.16975,18000000.0
2005-09-23 16:38:00,6.16927,6.16942,6.16801,6.16921,18000000.0
2005-09-23 16:39:00,6.16947,6.17004,6.16853,6.16894,20000000.0
2005-09-23 16:40:00,6.16891,6.16891,6.16569,6.16575,13000000.0
2005-09-23 16:41:00,6.16633,6.16804,6.16631,6.16804,20000000.0
2005-09-23 16:42:00,6.1688,6.1688,6.1674,6.16869,18000000.0
2005-09-23 16:43:00,6.16918,6.16984,6.16843,6.16932,15000000.0
2005-09-23 16:44:00,6.16918,6.16983,6.16786,6.16965,20000000.0
2005-09-23 16:45:00,6.16918,6.1699,6.16862,6.16985,13000000.0
2005-09-23 16:46:00,6.16939,6.1707,6.16809,6.16951,15000000.0
2005-09-23 16:47:00,6.17111,6.17165,6.17097,6.17132,8000000.0
2005-09-23 16:48:00,6.1708,6.17101,6.16997,6.17075,11000000.0
2005-09-23 16:49:00,6.17133,6.17297,6.17124,6.17148,12000000.0
2005-09-23 16:50:00,6.17161,6.173,6.1713,6.17149,15000000.0
2005-09-23 16:51:00,6.17199,6.17441,6.17199,6.1742,18000000.0
2005-09-23 16:52:00,6.17486,6.17558,6.17432,6.17455,14000000.0
2005-09-23 16:53:00,6.17476,6.17551,6.17462,6.17517,8000000.0
2005-09-23 16:54:00,6.17603,6.17603,6.17486,6.17555,11000000.0
2005-09-23 16:55:00,6.17518,6.17578,6.17366,6.17474,12000000.0
2005-09-23 16:56:00,6.17443,6.17477,6.17382,6.17477,10000000.0
2005-09-23 16:57:00,6.17425,6.17662,6.17425,6.1762,8000000.0
2005-09-23 16:58:00,6.1756,6.17806,6.1756,6.17801,9000000.0
2005-09-23 16:59:00,6.17737,6.17789,6.17605,6.17632,13000000.0
2005-09-23 17:00:00,6.17661,6.17662,6.17578,6.17643,11000000.0
2005-09-23 17:01:00,6.17618,6.17643,6.17459,6.17586,12000000.0
2005-09-23 17:02:00,6.17583,6.1769,6.17575,6.1769,10000000.0
2005-09-23 17:03:00,6.17625,6.17676,6.17452,6.1759,16000000.0
2005-09-23 17:04:00,6.17546,6.17551,6.17499,6.1755,13000000.0
2005-09-23 17:05:00,6.17591,6.17742,6.17591,6.17726,16000000.0
2005-09-23 17:06:00,6.1768,6.17856,6.17599,6.17731,12000000.0
2005-09-23 17:07:00,6.17692,6.17773,6.17642,6.17773,8000000.0
2005-09-23 17:08:00,6.17764,6.17851,6.17637,6.17851,21000000.0
2005-09-23 17:09:00,6.17739,6.17784,6.1758,6.17698,16000000.0
2005-09-23 17:10:00,6.17666,6.17707,6.17622,6.17667,11000000.0
2005-09-23 17:11:00,6.17669,6.17678,6.17556,6.17628,11000000.0
2005-09-23 17:12:00,6.17593,6.17595,6.17435,6.17499,9000000.0
2005-09-23 17:13:00,6.17476,6.17621,6.1744,6.17475,9000000.0
2005-09-23 17:14:00,6.17539,6.1761,6.17466,6.17486,17000000.0
2005-09-23 17:15:00,6.17409,6.17417,6.17219,6.17285,11000000.0
2005-09-23 17:16:00,6.17219,6.17418,6.17219,6.17369,15000000.0
2005-09-23 17:17:00,6.17361,6.17526,6.17296,6.17411,13000000.0
2005-09-23 17:18:00,6.17595,6.17652,6.17517,6.17523,15000000.0
2005-09-23 17:19:00,6.17542,6.17653,6.17454,6.17558,17000000.0
2005-09-23 17:20:00,6.1752,6.17585,6.17483,6.17513,12000000.0
2005-09-23 17:21:00,6.17503,6.17575,6.17456,6.17456,7000000.0
2005-09-23 17:22:00,6.17377,6.17569,6.17377,6.17553,14000000.0
2005-09-23 17:23:00,6.17584,6.17617,6.17421,6.17511,13000000.0
2005-09-23 17:24:00,6.17481,6.1754,6.17402,6.17406,9000000.0
2005-09-23 17:25:00,6.17402,6.17402,6.17209,6.17254,11000000.0
2005-09-23 17:26:00,6.17252,6.17338,6.17195,6.17338,16000000.0
2005-09-23 17:27:00,6.17419,6.17658,6.17394,6.17658,9000000.0
2005-09-23 17:28:00,6.17638,6.17712,6.17474,6.17571,15000000.0
2005-09-23 17:29:00,6.17506,6.17513,6.17309,6.17445,11000000.0
2005-09-23 17:30:00,6.17452,6.17747,6.17385,6.17385,19000000.0
2005-09-23 17:31:00,6.17246,6.17365,6.17191,6.17191,11000000.0
2005-09-23 17:32:00,6.17183,6.17335,6.17183,6.17335,9000000.0
2005-09-23 17:33:00,6.17309,6.17436,6.17271,6.17436,10000000.0
2005-09-23 17:34:00,6.17404,6.17484,6.17312,6.17412,14000000.0
2005-09-23 17:35:00,6.17433,6.17527,6.17392,6.17413,13000000.0
2005-09-23 17:36:00,6.1742,6.17559,6.17386,6.17513,11000000.0
2005-09-23 17:37:00,6.17471,6.17506,6.17099,6.17487,15000000.0
2005-09-23 17:38:00,6.17511,6.17572,6.17358,6.17364,17000000.0
2005-09-23 17:39:00,6.17476,6.17476,6.17323,6.17323,8000000.0
2005-09-23 17:40:00,6.17344,6.17399,6.17244,6.17354,12000000.0
2005-09-23 17:41:00,6.17387,6.17474,6.17343,6.17376,21000000.0
2005-09-23 17:42:00,6.17378,6.17456,6.17323,6.17333,13000000.0
2005-09-23 17:43:00,6.17294,6.17294,6.17063,6.17088,11000000.0
2005-09-23 17:44:00,6.17284,6.17346,6.17233,6.17233,19000000.0
2005-09-23 17:45:00,6.17214,6.1735,6.17211,6.17343,10000000.0
2005-09-23 17:46:00,6.1728,6.17302,6.17188,6.17212,13000000.0
2005-09-23 17:47:00,6.17048,6.17048,6.16866,6.16866,9000000.0
2005-09-23 17:48:00,6.16905,6.17027,6.16905,6.16969,14000000.0
2005-09-23 17:49:00,6.16889,6.1708,6.16889,6.1708,14000000.0
2005-09-23 17:50:00,6.17108,6.17173,6.17003,6.17025,17000000.0
2005-09-23 17:51:00,6.17151,6.17217,6.16804,6.16861,13000000.0
2005-09-23 17:52:00,6.17144,6.17233,6.17091,6.17156,24000000.0
2005-09-23 17:53:00,6.17178,6.17181,6.17008,6.17054,16000000.0
2005-09-23 17:54:00,6.17102,6.17186,6.17005,6.17186,16000000.0
2005-09-23 17:55:00,6.17087,6.17136,6.16973,6.17069,13000000.0
2005-09-23 17:56:00,6.171,6.1719,6.16976,6.17085,15000000.0
2005-09-23 17:57:00,6.17139,6.17164,6.17104,6.17139,10000000.0
2005-09-23 17:58:00,6.17191,6.17213,6.17107,6.17201,15000000.0
2005-09-23 17:59:00,6.1728,6.17305,6.17159,6.17261,13000000.0
2005-09-23 18:00:00,6.16903,6.17533,6.16605,6.17533,7000000.0
2005-09-23 18:01:00,6.17598,6.1772,6.1759,6.17663,18000000.0
2005-09-23 18:02:00,6.17644,6.17651,6.17394,6.17506,17000000.0
2005-09-23 18:03:00,6.17552,6.17702,6.17418,6.17627,16000000.0
2005-09-23 18:04:00,6.17795,6.17797,6.17579,6.1768,14000000.0
2005-09-23 18:05:00,6.17671,6.17709,6.17291,6.17291,13000000.0
2005-09-23 18:06:00,6.17468,6.17815,6.17468,6.1779,18000000.0
2005-09-23 18:07:00,6.17817,6.17904,6.17742,6.17806,12000000.0
2005-09-23 18:08:00,6.17839,6.17851,6.1772,6.17725,18000000.0
2005-09-23 18:09:00,6.17716,6.17772,6.17627,6.17698,12000000.0
2005-09-23 18:10:00,6.17657,6.17687,6.17208,6.17209,13000000.0
2005-09-23 18:11:00,6.17677,6.17677,6.17598,6.17631,10000000.0
2005-09-23 18:12:00,6.17624,6.17746,6.17582,6.17709,11000000.0
2005-09-23 18:13:00,6.17622,6.17639,6.17457,6.17475,14000000.0
2005-09-23 18:14:00,6.17508,6.17688,6.17449,6.17688,10000000.0
2005-09-23 18:15:00,6.1754,6.17717,6.17504,6.17717,10000000.0
2005-09-23 18:16:00,6.17731,6.17768,6.17676,6.17706,9000000.0
2005-09-23 18:17:00,6.17777,6.17959,6.17746,6.17746,18000000.0
2005-09-23 18:18:00,6.17824,6.17855,6.17726,6.17851,14000000.0
2005-09-23 18:19:00,6.17784,6.17862,6.17722,6.17729,10000000.0
2005-09-23 18:20:00,6.17742,6.17896,6.17742,6.17774,15000000.0
2005-09-23 18:21:00,6.17749,6.1789,6.17664,6.17749,18000000.0
2005-09-23 18:22:00,6.17733,6.17888,6.17714,6.17752,14000000.0
2005-09-23 18:23:00,6.17674,6.17698,6.17374,6.17384,7000000.0
2005-09-23 18:24:00,6.17658,6.17841,6.17658,6.17804,9000000.0
2005-09-23 18:25:00,6.17804,6.17941,6.17752,6.17884,13000000.0
2005-09-23 18:26:00,6.17833,6.18036,6.17833,6.18021,16000000.0
2005-09-23 18:27:00,6.17969,6.18102,6.1796,6.18006,14000000.0
2005-09-23 18:28:00,6.18002,6.1802,6.17851,6.17867,13000000.0
2005-09-23 18:29:00,6.17713,6.17797,6.17541,6.17797,11000000.0
2005-09-23 18:30:00,6.17915,6.17967,6.178,6.17857,16000000.0
2005-09-23 18:31:00,6.17897,6.17897,6.17482,6.1779,12000000.0
2005-09-23 18:32:00,6.17874,6.1797,6.17824,6.17824,11000000.0
2005-09-23 18:33:00,6.17879,6.17908,6.17753,6.17763,13000000.0
2005-09-23 18:34:00,6.17749,6.17817,6.17715,6.17754,13000000.0
2005-09-23 18:35:00,6.17716,6.17792,6.17662,6.17734,18000000.0
2005-09-23 18:36:00,6.17764,6.17814,6.17739,6.17814,18000000.0
2005-09-23 18:37:00,6.17792,6.17865,6.17732,6.17732,18000000.0
2005-09-23 18:38:00,6.17753,6.17795,6.17741,6.17753,11000000.0
2005-09-23 18:39:00,6.1777,6.17816,6.17705,6.17705,11000000.0
2005-09-23 18:40:00,6.1761,6.17702,6.17439,6.17677,14000000.0
2005-09-23 18:41:00,6.17678,6.17751,6.17629,6.17747,16000000.0
2005-09-23 18:42:00,6.17769,6.1785,6.17719,6.17734,14000000.0
2005-09-23 18:43:00,6.17754,6.17911,6.1774,6.17911,10000000.0
2005-09-23 18:44:00,6.17776,6.17776,6.17429,6.17694,13000000.0
2005-09-23 18:45:00,6.17744,6.17819,6.17619,6.17619,13000000.0
2005-09-23 18:46:00,6.17651,6.17811,6.17651,6.1774,12000000.0
2005-09-23 18:47:00,6.17764,6.17874,6.17735,6.17735,14000000.0
2005-09-23 18:48:00,6.17735,6.1779,6.17699,6.17699,15000000.0
2005-09-23 18:49:00,6.17684,6.17731,6.17607,6.17641,12000000.0
2005-09-23 18:50:00,6.17268,6.1766,6.17268,6.1766,9000000.0
2005-09-23 18:51:00,6.17711,6.17853,6.17711,6.1772,17000000.0
2005-09-23 18:52:00,6.17724,6.17779,6.17664,6.1777,9000000.0
2005-09-23 18:53:00,6.17733,6.17793,6.17588,6.17793,14000000.0
2005-09-23 18:54:00,6.17788,6.17895,6.17755,6.17895,14000000.0
2005-09-23 18:55:00,6.17686,6.17722,6.17562,6.17571,10000000.0
2005-09-23 18:56:00,6.17727,6.17769,6.17659,6.17736,16000000.0
2005-09-23 18:57:00,6.17806,6.17811,6.17742,6.17789,17000000.0
2005-09-23 18:58:00,6.17802,6.17837,6.17673,6.17673,14000000.0
2005-09-23 18:59:00,6.17662,6.17775,6.1765,6.17722,14000000.0
2005-09-23 19:00:00,6.17759,6.17856,6.17755,6.17804,15000000.0
2005-09-23 19:01:00,6.17843,6.17899,6.178,6.17813,15000000.0
2005-09-23 19:02:00,6.17807,6.17979,6.17721,6.17776,14000000.0
2005-09-23 19:03:00,6.17778,6.17825,6.17712,6.17725,14000000.0
2005-09-23 19:04:00,6.17726,6.17726,6.1727,6.1727,12000000.0
2005-09-23 19:05:00,6.17363,6.17801,6.17363,6.17801,15000000.0
2005-09-23 19:06:00,6.17876,6.17946,6.17798,6.17895,16000000.0
2005-09-23 19:07:00,6.17858,6.17931,6.17803,6.17931,20000000.0
2005-09-23 19:08:00,6.17906,6.1814,6.17906,6.1814,8000000.0
2005-09-23 19:09:00,6.17975,6.18094,6.17765,6.18004,17000000.0
2005-09-23 19:10:00,6.1822,6.18264,6.18129,6.18155,9000000.0
2005-09-23 19:11:00,6.18191,6.18277,6.18132,6.18132,16000000.0
2005-09-23 19:12:00,6.18124,6.18226,6.18124,6.18193,13000000.0
2005-09-23 19:13:00,6.18202,6.18214,6.1803,6.1809,10000000.0
2005-09-23 19:14:00,6.18139,6.18139,6.18009,6.1806,20000000.0
2005-09-23 19:15:00,6.17999,6.18112,6.17999,6.18086,12000000.0
2005-09-23 19:16:00,6.1815,6.1815,6.177,6.18004,8000000.0
2005-09-23 19:17:00,6.18073,6.18073,6.17934,6.17958,18000000.0
2005-09-23 19:18:00,6.1801,6.18127,6.17891,6.17891,11000000.0
2005-09-23 19:19:00,6.17868,6.17947,6.17844,6.17943,12000000.0
2005-09-23 19:20:00,6.1796,6.18045,6.17958,6.18022,14000000.0
2005-09-23 19:21:00,6.17989,6.18041,6.1792,6.17953,13000000.0
2005-09-23 19:22:00,6.18011,6.18092,6.17965,6.18038,12000000.0
2005-09-23 19:23:00,6.17978,6.18072,6.17925,6.18056,14000000.0
2005-09-23 19:24:00,6.18069,6.18093,6.17942,6.1798,19000000.0
2005-09-23 19:25:00,6.17998,6.18056,6.17863,6.17863,8000000.0
2005-09-23 19:26:00,6.1783,6.17997,6.1783,6.1797,7000000.0
2005-09-23 19:27:00,6.17798,6.1795,6.17788,6.17858,20000000.0
2005-09-23 19:28:00,6.17844,6.17918,6.17776,6.17776,17000000.0
2005-09-23 19:29:00,6.17701,6.17833,6.17696,6.17779,10000000.0
2005-09-23 19:30:00,6.17912,6.17912,6.17794,6.17832,15000000.0
2005-09-23 19:31:00,6.17787,6.17854,6.17685,6.17822,11000000.0
2005-09-23 19:32:00,6.17939,6.17974,6.17879,6.17974,9000000.0
2005-09-23 19:33:00,6.17992,6.17992,6.17847,6.17847,14000000.0
2005-09-23 19:34:00,6.17847,6.17895,6.17847,6.17886,17000000.0
2005-09-23 19:35:00,6.17919,6.17919,6.1781,6.1781,8000000.0
2005-09-23 19:36:00,6.1781,6.17871,6.17809,6.1786,15000000.0
2005-09-23 19:37:00,6.17915,6.18034,6.17915,6.18013,8000000.0
2005-09-23 19:38:00,6.18022,6.18149,6.18019,6.18115,15000000.0
2005-09-23 19:39:00,6.18073,6.1809,6.17944,6.1809,17000000.0
2005-09-23 19:40:00,6.18087,6.18087,6.17923,6.17923,16000000.0
2005-09-23 19:41:00,6.17941,6.18035,6.17876,6.17892,11000000.0
2005-09-23 19:42:00,6.17738,6.17813,6.17321,6.17805,15000000.0
2005-09-23 19:43:00,6.18146,6.18242,6.18086,6.18175,14000000.0
2005-09-23 19:44:00,6.18122,6.18122,6.17826,6.18045,14000000.0
2005-09-23 19:45:00,6.18186,6.18386,6.18186,6.1832,15000000.0
2005-09-23 19:46:00,6.1844,6.1844,6.18307,6.18348,15000000.0
2005-09-23 19:47:00,6.18326,6.18346,6.18193,6.18193,16000000.0
2005-09-23 19:48:00,6.18191,6.18362,6.17886,6.18238,16000000.0
2005-09-23 19:49:00,6.18268,6.18327,6.17913,6.1817,8000000.0
2005-09-23 19:50:00,6.18371,6.18474,6.18344,6.18372,9000000.0
2005-09-23 19:51:00,6.18317,6.18412,6.17938,6.18282,19000000.0
2005-09-23 19:52:00,6.18386,6.18437,6.18186,6.1834,11000000.0
2005-09-23 19:53:00,6.1842,6.18511,6.18356,6.18399,14000000.0
2005-09-23 19:54:00,6.18472,6.18567,6.18393,6.18393,18000000.0
2005-09-23 19:55:00,6.18512,6.18561,6.18466,6.1848,13000000.0
2005-09-23 19:56:00,6.18393,6.18439,6.18283,6.18283,10000000.0
2005-09-23 19:57:00,6.18315,6.18429,6.17953,6.18429,16000000.0
2005-09-23 19:58:00,6.18361,6.18435,6.1832,6.18366,15000000.0
2005-09-23 19:59:00,6.18318,6.18318,6.1783,6.18124,14000000.0
2005-09-23 20:00:00,6.18132,6.18261,6.18132,6.18261,11000000.0
2005-09-23 20:01:00,6.18329,6.18474,6.18303,6.18398,24000000.0
2005-09-23 20:02:00,6.18404,6.18478,6.18349,6.18349,11000000.0
2005-09-23 20:03:00,6.18322,6.1842,6.18322,6.18399,11000000.0
2005-09-23 20:04:00,6.18356,6.18356,6.1791,6.1791,10000000.0
2005-09-23 20:05:00,6.17858,6.18235,6.17858,6.18148,17000000.0
2005-09-23 20:06:00,6.18276,6.18411,6.18265,6.18411,10000000.0
2005-09-23 20:07:00,6.18424,6.18437,6.18293,6.18401,14000000.0
2005-09-23 20:08:00,6.18261,6.18261,6.17824,6.182,13000000.0
2005-09-23 20:09:00,6.18056,6.18186,6.17898,6.18186,11000000.0
2005-09-23 20:10:00,6.18283,6.18307,6.18186,6.18227,11000000.0
2005-09-23 20:11:00,6.18297,6.18344,6.18257,6.18299,9000000.0
2005-09-23 20:12:00,6.18297,6.18391,6.18297,6.18391,16000000.0
2005-09-23 20:13:00,6.18326,6.18326,6.18044,6.18322,11000000.0
2005-09-23 20:14:00,6.18357,6.18367,6.18282,6.18364,19000000.0
2005-09-23 20:15:00,6.1841,6.1841,6.18373,6.18375,13000000.0
2005-09-23 20:16:00,6.18383,6.18383,6.18119,6.18229,15000000.0
2005-09-23 20:17:00,6.18189,6.18214,6.18138,6.18163,8000000.0
2005-09-23 20:18:00,6.18107,6.18133,6.1788,6.18101,14000000.0
2005-09-23 20:19:00,6.18106,6.18281,6.18106,6.18159,14000000.0
2005-09-23 20:20:00,6.18275,6.18315,6.18132,6.18208,12000000.0
2005-09-23 20:21:00,6.18346,6.1839,6.18301,6.18305,9000000.0
2005-09-23 20:22:00,6.18353,6.18353,6.18198,6.18198,17000000.0
2005-09-23 20:23:00,6.18157,6.18268,6.18147,6.18167,11000000.0
2005-09-23 20:24:00,6.18096,6.18165,6.17766,6.18133,16000000.0
2005-09-23 20:25:00,6.18233,6.1826,6.17946,6.1826,11000000.0
2005-09-23 20:26:00,6.18312,6.18331,6.18205,6.18331,8000000.0
2005-09-23 20:27:00,6.18218,6.18218,6.17586,6.18197,13000000.0
2005-09-23 20:28:00,6.18179,6.18204,6.17896,6.18126,15000000.0
2005-09-23 20:29:00,6.18086,6.18181,6.17842,6.18084,16000000.0
2005-09-23 20:30:00,6.18194,6.18277,6.18194,6.18277,8000000.0
2005-09-23 20:31:00,6.18266,6.18364,6.18136,6.18136,18000000.0
2005-09-23 20:32:00,6.18189,6.18232,6.17847,6.18077,7000000.0
2005-09-23 20:33:00,6.18242,6.18341,6.18155,6.18224,13000000.0
2005-09-23 20:34:00,6.18212,6.18315,6.18193,6.18234,13000000.0
2005-09-23 20:35:00,6.18297,6.18334,6.18233,6.18334,9000000.0
2005-09-23 20:36:00,6.17971,6.18433,6.17971,6.18345,17000000.0
2005-09-23 20:37:00,6.18471,6.18481,6.18327,6.18327,14000000.0
2005-09-23 20:38:00,6.18323,6.18509,6.18323,6.18374,16000000.0
2005-09-23 20:39:00,6.18401,6.18524,6.18353,6.18509,14000000.0
2005-09-23 20:40:00,6.18498,6.18498,6.17889,6.18479,17000000.0
2005-09-23 20:41:00,6.18434,6.18476,6.18354,6.18439,16000000.0
2005-09-23 20:42:00,6.18549,6.18553,6.18417,6.18462,22000000.0
2005-09-23 20:43:00,6.18448,6.18489,6.18377,6.18473,18000000.0
2005-09-23 20:44:00,6.18415,6.18496,6.18123,6.18425,16000000.0
2005-09-23 20:45:00,6.18489,6.18548,6.18469,6.18538,8000000.0
2005-09-23 20:46:00,6.18575,6.18575,6.18416,6.18503,19000000.0
2005-09-23 20:47:00,6.18463,6.18474,6.18393,6.1845,12000000.0
2005-09-23 20:48:00,6.18486,6.18511,6.18279,6.18413,9000000.0
2005-09-23 20:49:00,6.18361,6.18448,6.18319,6.18439,19000000.0
2005-09-23 20:50:00,6.18427,6.18427,6.18276,6.18312,15000000.0
2005-09-23 20:51:00,6.18327,6.18375,6.1821,6.1821,9000000.0
2005-09-23 20:52:00,6.18237,6.18344,6.18237,6.18289,11000000.0
2005-09-23 20:53:00,6.18311,6.1843,6.18311,6.18392,15000000.0
2005-09-23 20:54:00,6.18418,6.18432,6.1833,6.18416,12000000.0
2005-09-23 20:55:00,6.18433,6.18529,6.18392,6.18529,18000000.0
2005-09-23 20:56:00,6.18523,6.18523,6.18403,6.18469,12000000.0
2005-09-23 20:57:00,6.18461,6.18487,6.1839,6.18436,13000000.0
2005-09-23 20:58:00,6.18444,6.18454,6.18428,6.18445,11000000.0
2005-09-23 20:59:00,6.1846,6.18601,6.18433,6.18561,11000000.0
2005-09-23 21:00:00,6.18513,6.18535,6.18412,6.18523,17000000.0
2005-09-23 21:01:00,6.1848,6.1848,6.18393,6.18393,10000000.0
2005-09-23 21:02:00,6.18369,6.18441,6.18318,6.18431,8000000.0
2005-09-23 21:03:00,6.18535,6.18548,6.18392,6.18529,19000000.0
2005-09-23 21:04:00,6.18505,6.18603,6.18439,6.18489,18000000.0
2005-09-23 21:05:00,6.18477,6.18603,6.18477,6.1851,14000000.0
2005-09-23 21:06:00,6.18588,6.18593,6.18456,6.18531,12000000.0
2005-09-23 21:07:00,6.1857,6.1857,6.18453,6.18469,10000000.0
2005-09-23 21:08:00,6.18575,6.18737,6.18537,6.18676,14000000.0
2005-09-23 21:09:00,6.18627,6.18668,6.18521,6.18622,16000000.0
2005-09-23 21:10:00,6.18615,6.18661,6.18517,6.18517,15000000.0
2005-09-23 21:11:00,6.18534,6.18714,6.18534,6.18584,13000000.0
2005-09-23 21:12:00,6.18652,6.18687,6.18503,6.18503,10000000.0
2005-09-23 21:13:00,6.18482,6.18582,6.18474,6.18493,14000000.0
2005-09-23 21:14:00,6.18361,6.1847,6.18027,6.18027,10000000.0
2005-09-23 21:15:00,6.17993,6.18455,6.17993,6.18455,15000000.0
2005-09-23 21:16:00,6.18509,6.1854,6.18451,6.18533,11000000.0
2005-09-23 21:17:00,6.18534,6.18551,6.18442,6.18442,13000000.0
2005-09-23 21:18:00,6.18473,6.18617,6.18473,6.18481,17000000.0
2005-09-23 21:19:00,6.1851,6.18641,6.18506,6.18579,12000000.0
2005-09-23 21:20:00,6.18557,6.18593,6.18492,6.18506,14000000.0
2005-09-23 21:21:00,6.18511,6.18644,6.18511,6.18601,11000000.0
2005-09-23 21:22:00,6.18654,6.18654,6.1853,6.18622,9000000.0
2005-09-23 21:23:00,6.18511,6.18612,6.18303,6.18612,7000000.0
2005-09-23 21:24:00,6.18594,6.18686,6.18565,6.18584,11000000.0
2005-09-23 21:25:00,6.18597,6.1865,6.18531,6.18531,7000000.0
2005-09-23 21:26:00,6.18531,6.18596,6.18466,6.18494,13000000.0
2005-09-23 21:27:00,6.18511,6.18639,6.18511,6.18613,11000000.0
2005-09-23 21:28:00,6.18617,6.18779,6.18617,6.18663,15000000.0
2005-09-23 21:29:00,6.18683,6.18718,6.1861,6.18666,12000000.0
2005-09-23 21:30:00,6.18693,6.18798,6.1865,6.18796,10000000.0
2005-09-23 21:31:00,6.18707,6.18727,6.18631,6.18654,10000000.0
2005-09-23 21:32:00,6.18607,6.18715,6.18546,6.18652,12000000.0
2005-09-23 21:33:00,6.18653,6.18765,6.18635,6.18765,19000000.0
2005-09-23 21:34:00,6.18673,6.18768,6.18671,6.18683,8000000.0
2005-09-23 21:35:00,6.18702,6.18854,6.18702,6.18764,20000000.0
2005-09-23 21:36:00,6.18615,6.18615,6.18129,6.1849,19000000.0
2005-09-23 21:37:00,6.1877,6.18907,6.1875,6.18831,19000000.0
2005-09-23 21:38:00,6.18903,6.18962,6.18775,6.18876,13000000.0
2005-09-23 21:39:00,6.18833,6.18933,6.18732,6.18836,17000000.0
2005-09-23 21:40:00,6.1882,6.18887,6.18766,6.18887,7000000.0
2005-09-23 21:41:00,6.18884,6.18936,6.1877,6.18806,11000000.0
2005-09-23 21:42:00,6.18875,6.18937,6.18768,6.18849,18000000.0
2005-09-23 21:43:00,6.1886,6.18929,6.1886,6.1892,13000000.0
2005-09-23 21:44:00,6.18912,6.18912,6.18838,6.18838,16000000.0
2005-09-23 21:45:00,6.18746,6.18833,6.18704,6.18704,11000000.0
2005-09-23 21:46:00,6.18781,6.18786,6.18624,6.18722,13000000.0
2005-09-23 21:47:00,6.18706,6.18872,6.18649,6.18846,13000000.0
2005-09-23 21:48:00,6.18815,6.1888,6.18755,6.1888,17000000.0
2005-09-23 21:49:00,6.18932,6.18932,6.18756,6.18762,8000000.0
2005-09-23 21:50:00,6.18713,6.18844,6.18692,6.18844,11000000.0
2005-09-23 21:51:00,6.18884,6.18884,6.18783,6.18783,13000000.0
2005-09-23 21:52:00,6.18767,6.18806,6.18663,6.18733,13000000.0
2005-09-23 21:53:00,6.18599,6.18768,6.18599,6.18743,14000000.0
2005-09-23 21:54:00,6.18755,6.18764,6.18658,6.18664,11000000.0
2005-09-23 21:55:00,6.18621,6.18621,6.18293,6.18552,17000000.0
2005-09-23 21:56:00,6.18628,6.18805,6.18628,6.18805,12000000.0
2005-09-23 21:57:00,6.1877,6.1877,6.18632,6.18696,16000000.0
2005-09-23 21:58:00,6.18609,6.18721,6.18609,6.18682,9000000.0
2005-09-23 21:59:00,6.18599,6.18599,6.18183,6.18183,18000000.0
2005-09-23 22:00:00,6.18103,6.18558,6.18103,6.18463,13000000.0
2005-09-23 22:01:00,6.18537,6.18549,6.18525,6.18525,11000000.0
2005-09-23 22:02:00,6.18597,6.18742,6.18575,6.1872,17000000.0
2005-09-23 22:03:00,6.18721,6.18747,6.18563,6.18563,23000000.0
2005-09-23 22:04:00,6.18733,6.18733,6.18437,6.18437,15000000.0
2005-09-23 22:05:00,6.18279,6.18742,6.18279,6.1874,14000000.0
2005-09-23 22:06:00,6.18855,6.18855,6.18825,6.18848,15000000.0
2005-09-23 22:07:00,6.18836,6.18854,6.18832,6.18853,9000000.0
2005-09-23 22:08:00,6.18862,6.18862,6.18834,6.1886,18000000.0
2005-09-23 22:09:00,6.18674,6.18779,6.18655,6.18779,11000000.0
2005-09-23 22:10:00,6.1876,6.18762,6.18634,6.18634,7000000.0
2005-09-23 22:11:00,6.1862,6.18808,6.1862,6.18808,8000000.0
2005-09-23 22:12:00,6.18678,6.18678,6.18238,6.1866,16000000.0
2005-09-23 22:13:00,6.18817,6.18973,6.18798,6.18973,24000000.0
2005-09-23 22:14:00,6.18934,6.18934,6.18821,6.18844,9000000.0
2005-09-23 22:15:00,6.18797,6.18798,6.18721,6.18798,10000000.0
2005-09-23 22:16:00,6.18822,6.18826,6.18722,6.18803,13000000.0
2005-09-23 22:17:00,6.1875,6.1885,6.18242,6.1885,20000000.0
2005-09-23 22:18:00,6.18808,6.19059,6.18805,6.19059,11000000.0
2005-09-23 22:19:00,6.1901,6.1901,6.18525,6.18618,15000000.0
2005-09-23 22:20:00,6.18633,6.18923,6.18633,6.188,16000000.0
2005-09-23 22:21:00,6.18733,6.18762,6.18372,6.1848,12000000.0
2005-09-23 22:22:00,6.18506,6.18992,6.18506,6.18844,14000000.0
2005-09-23 22:23:00,6.18925,6.18941,6.18615,6.18899,11000000.0
2005-09-23 22:24:00,6.18975,6.19035,6.18903,6.19035,16000000.0
2005-09-23 22:25:00,6.19005,6.19075,6.18943,6.18943,14000000.0
2005-09-23 22:26:00,6.18874,6.19004,6.18778,6.19004,10000000.0
2005-09-23 22:27:00,6.18651,6.18932,6.18525,6.18932,14000000.0
2005-09-23 22:28:00,6.19011,6.19057,6.18924,6.1902,12000000.0
2005-09-23 22:29:00,6.19016,6.19016,6.18893,6.18977,13000000.0
2005-09-23 22:30:00,6.18841,6.18937,6.18806,6.18806,8000000.0
2005-09-23 22:31:00,6.18791,6.18922,6.18791,6.18909,11000000.0
2005-09-23 22:32:00,6.18898,6.1891,6.18789,6.1891,20000000.0
2005-09-23 22:33:00,6.18895,6.18905,6.18872,6.18905,11000000.0
2005-09-23 22:34:00,6.18885,6.18939,6.18826,6.18939,10000000.0
2005-09-23 22:35:00,6.1896,6.19011,6.18882,6.18882,13000000.0
2005-09-23 22:36:00,6.18844,6.18847,6.18829,6.18846,9000000.0
2005-09-23 22:37:00,6.18884,6.19081,6.18884,6.19075,13000000.0
2005-09-23 22:38:00,6.19082,6.1911,6.19016,6.19053,9000000.0
2005-09-23 22:39:00,6.1901,6.19055,6.18949,6.18949,12000000.0
2005-09-23 22:40:00,6.18932,6.18966,6.18821,6.1888,9000000.0
2005-09-23 22:41:00,6.18906,6.18912,6.18832,6.18894,14000000.0
2005-09-23 22:42:00,6.18925,6.19035,6.18865,6.18965,13000000.0
2005-09-23 22:43:00,6.19009,6.19009,6.18877,6.18947,12000000.0
2005-09-23 22:44:00,6.1893,6.18944,6.18838,6.18944,15000000.0
2005-09-23 22:45:00,6.18884,6.18973,6.18821,6.18869,13000000.0
2005-09-23 22:46:00,6.18837,6.18928,6.18807,6.18881,14000000.0
2005-09-23 22:47:00,6.18986,6.18986,6.18778,6.18869,15000000.0
2005-09-23 22:48:00,6.18933,6.18964,6.18819,6.18819,13000000.0
2005-09-23 22:49:00,6.18906,6.18939,6.18727,6.18845,13000000.0
2005-09-23 22:50:00,6.18865,6.18901,6.18793,6.18879,15000000.0
2005-09-23 22:51:00,6.1894,6.19031,6.18852,6.189,14000000.0
2005-09-23 22:52:00,6.18904,6.18947,6.18858,6.18858,9000000.0
2005-09-23 22:53:00,6.18864,6.19037,6.18864,6.18984,15000000.0
2005-09-23 22:54:00,6.18959,6.19055,6.18869,6.19008,17000000.0
2005-09-23 22:55:00,6.19021,6.19021,6.1885,6.1885,16000000.0
2005-09-23 22:56:00,6.18911,6.19084,6.18886,6.19032,13000000.0
2005-09-23 22:57:00,6.19012,6.19012,6.18899,6.18899,8000000.0
2005-09-23 22:58:00,6.18932,6.19157,6.18932,6.19094,8000000.0
2005-09-23 22:59:00,6.1901,6.1909,6.18877,6.19068,19000000.0
2005-09-26 02:00:00,6.19267,6.19446,6.1926,6.19373,16000000.0
2005-09-26 02:01:00,6.19474,6.19505,6.19346,6.19389,21000000.0
2005-09-26 02:02:00,6.19398,6.19455,6.19388,6.19455,10000000.0
2005-09-26 02:03:00,6.19455,6.19598,6.19432,6.1959,8000000.0
2005-09-26 02:04:00,6.19525,6.19525,6.19363,6.19491,14000000.0
2005-09-26 02:05:00,6.19544,6.1956,6.19439,6.19472,14000000.0
2005-09-26 02:06:00,6.19448,6.19481,6.19346,6.19413,15000000.0
2005-09-26 02:07:00,6.1938,6.1938,6.19247,6.19323,10000000.0
2005-09-26 02:08:00,6.19324,6.1943,6.1932,6.19387,16000000.0
2005-09-26 02:09:00,6.19365,6.19432,6.19306,6.19432,18000000.0
2005-09-26 02:10:00,6.19399,6.19399,6.19174,6.19334,16000000.0
2005-09-26 02:11:00,6.19379,6.19445,6.19308,6.19418,14000000.0
2005-09-26 02:12:00,6.19436,6.19474,6.19378,6.19427,10000000.0
2005-09-26 02:13:00,6.19437,6.19511,6.19379,6.19477,15000000.0
2005-09-26 02:14:00,6.19305,6.19432,6.19305,6.19366,19000000.0
2005-09-26 02:15:00,6.1937,6.19427,6.19292,6.1942,12000000.0
2005-09-26 02:16:00,6.19444,6.19492,6.19387,6.19393,18000000.0
2005-09-26 02:17:00,6.19305,6.1947,6.19305,6.19451,14000000.0
2005-09-26 02:18:00,6.19434,6.1961,6.19395,6.1961,12000000.0
2005-09-26 02:19:00,6.19623,6.19628,6.19484,6.19498,14000000.0
2005-09-26 02:20:00,6.1954,6.19724,6.19516,6.19605,13000000.0
2005-09-26 02:21:00,6.19759,6.19852,6.1968,6.19725,15000000.0
2005-09-26 02:22:00,6.19696,6.19772,6.19664,6.19699,13000000.0
2005-09-26 02:23:00,6.19781,6.19787,6.19646,6.19701,16000000.0
2005-09-26 02:24:00,6.19748,6.19938,6.19746,6.19822,17000000.0
2005-09-26 02:25:00,6.19797,6.19802,6.19659,6.19734,10000000.0
2005-09-26 02:26:00,6.19701,6.19819,6.19684,6.19736,13000000.0
2005-09-26 02:27:00,6.19667,6.19779,6.19667,6.19764,7000000.0
2005-09-26 02:28:00,6.19751,6.19806,6.19716,6.1977,9000000.0
2005-09-26 02:29:00,6.19709,6.19843,6.19706,6.19774,20000000.0
2005-09-26 02:30:00,6.19799,6.19891,6.19792,6.19792,11000000.0
2005-09-26 02:31:00,6.19789,6.19991,6.19789,6.19882,9000000.0
2005-09-26 02:32:00,6.19843,6.1999,6.19843,6.19872,13000000.0
2005-09-26 02:33:00,6.20122,6.20475,6.20122,6.20238,14000000.0
2005-09-26 02:34:00,6.20276,6.20352,6.20213,6.20213,17000000.0
2005-09-26 02:35:00,6.2033,6.2033,6.20121,6.20121,15000000.0
2005-09-26 02:36:00,6.20084,6.2015,6.19754,6.19754,14000000.0
2005-09-26 02:37:00,6.19745,6.19921,6.19721,6.19826,13000000.0
2005-09-26 02:38:00,6.19831,6.19944,6.19803,6.19825,14000000.0
2005-09-26 02:39:00,6.19861,6.19958,6.19792,6.19792,15000000.0
2005-09-26 02:40:00,6.19743,6.19814,6.19643,6.19759,12000000.0
2005-09-26 02:41:00,6.19753,6.19845,6.19692,6.19747,13000000.0
2005-09-26 02:42:00,6.19892,6.19892,6.1968,6.1968,16000000.0
2005-09-26 02:43:00,6.19665,6.19822,6.19665,6.19778,18000000.0
2005-09-26 02:44:00,6.19709,6.19809,6.19696,6.19809,10000000.0
2005-09-26 02:45:00,6.19843,6.19853,6.19766,6.19776,14000000.0
2005-09-26 02:46:00,6.19746,6.19768,6.19737,6.19737,18000000.0
2005-09-26 02:47:00,6.19743,6.19875,6.19743,6.19745,17000000.0
2005-09-26 02:48:00,6.19939,6.20035,6.19842,6.20035,7000000.0
2005-09-26 02:49:00,6.20174,6.20324,6.2015,6.20324,13000000.0
2005-09-26 02:50:00,6.20172,6.20342,6.2016,6.20342,14000000.0
2005-09-26 02:51:00,6.20355,6.20452,6.20258,6.20258,15000000.0
2005-09-26 02:52:00,6.20193,6.20313,6.20166,6.20166,15000000.0
2005-09-26 02:53:00,6.20177,6.20214,6.20116,6.20198,9000000.0
2005-09-26 02:54:00,6.20168,6.20168,6.19941,6.19977,13000000.0
2005-09-26 02:55:00,6.19976,6.20078,6.19915,6.20078,11000000.0
2005-09-26 02:56:00,6.20018,6.20088,6.19946,6.20014,18000000.0
2005-09-26 02:57:00,6.20039,6.20103,6.20003,6.20062,13000000.0
2005-09-26 02:58:00,6.20041,6.20071,6.19961,6.20071,9000000.0
2005-09-26 02:59:00,6.20084,6.20111,6.19966,6.19976,14000000.0
2005-09-26 03:00:00,6.19959,6.20071,6.19959,6.19959,11000000.0
2005-09-26 03:01:00,6.19941,6.20015,6.19937,6.20015,11000000.0
2005-09-26 03:02:00,6.20007,6.20048,6.19919,6.19936,11000000.0
2005-09-26 03:03:00,6.19935,6.20058,6.19924,6.19993,23000000.0
2005-09-26 03:04:00,6.19918,6.19918,6.19808,6.19895,11000000.0
2005-09-26 03:05:00,6.1983,6.19834,6.19728,6.19834,17000000.0
2005-09-26 03:06:00,6.19854,6.19862,6.19727,6.19809,9000000.0
2005-09-26 03:07:00,6.19763,6.19842,6.19706,6.19757,15000000.0
2005-09-26 03:08:00,6.19803,6.19896,6.19755,6.19755,12000000.0
2005-09-26 03:09:00,6.19754,6.19892,6.19754,6.19828,15000000.0
2005-09-26 03:10:00,6.19857,6.19867,6.19623,6.19653,19000000.0
2005-09-26 03:11:00,6.19751,6.19764,6.1964,6.19722,15000000.0
2005-09-26 03:12:00,6.19701,6.19763,6.19659,6.19737,18000000.0
2005-09-26 03:13:00,6.19753,6.1982,6.19648,6.19716,18000000.0
2005-09-26 03:14:00,6.19571,6.19709,6.19571,6.19683,10000000.0
2005-09-26 03:15:00,6.19707,6.19814,6.19707,6.19781,7000000.0
2005-09-26 03:16:00,6.19734,6.19845,6.19674,6.19826,8000000.0
2005-09-26 03:17:00,6.19821,6.19997,6.19809,6.19997,10000000.0
2005-09-26 03:18:00,6.20024,6.20158,6.19937,6.20134,15000000.0
2005-09-26 03:19:00,6.20083,6.20114,6.19954,6.19954,10000000.0
2005-09-26 03:20:00,6.19877,6.20001,6.19847,6.19898,16000000.0
2005-09-26 03:21:00,6.19855,6.19869,6.19779,6.19779,11000000.0
2005-09-26 03:22:00,6.19829,6.19881,6.19793,6.19829,10000000.0
2005-09-26 03:23:00,6.19837,6.19901,6.19787,6.1981,12000000.0
2005-09-26 03:24:00,6.19955,6.2017,6.19929,6.20159,13000000.0
2005-09-26 03:25:00,6.20128,6.20155,6.20004,6.2009,11000000.0
2005-09-26 03:26:00,6.19995,6.20022,6.19902,6.19902,13000000.0
2005-09-26 03:27:00,6.1988,6.19974,6.19857,6.19918,14000000.0
2005-09-26 03:28:00,6.19905,6.19935,6.1977,6.1987,18000000.0
2005-09-26 03:29:00,6.19874,6.19993,6.19849,6.19928,15000000.0
2005-09-26 03:30:00,6.20027,6.20086,6.19986,6.20072,10000000.0
2005-09-26 03:31:00,6.2003,6.20181,6.20002,6.20156,13000000.0
2005-09-26 03:32:00,6.20037,6.20249,6.20035,6.20249,16000000.0
2005-09-26 03:33:00,6.20201,6.20286,6.20155,6.20211,13000000.0
2005-09-26 03:34:00,6.20137,6.20183,6.20033,6.20149,16000000.0
2005-09-26 03:35:00,6.20086,6.20186,6.20052,6.20062,10000000.0
2005-09-26 03:36:00,6.20046,6.20137,6.20046,6.20078,11000000.0
2005-09-26 03:37:00,6.2006,6.20132,6.20053,6.20109,13000000.0
2005-09-26 03:38:00,6.20102,6.20227,6.20086,6.20195,13000000.0
2005-09-26 03:39:00,6.2013,6.20163,6.20068,6.20148,13000000.0
2005-09-26 03:40:00,6.20191,6.20224,6.20047,6.20068,12000000.0
2005-09-26 03:41:00,6.20014,6.20059,6.19909,6.20059,16000000.0
2005-09-26 03:42:00,6.19906,6.1993,6.19813,6.19922,21000000.0
2005-09-26 03:43:00,6.19919,6.19948,6.19829,6.19872,18000000.0
2005-09-26 03:44:00,6.19852,6.19852,6.19658,6.19769,15000000.0
2005-09-26 03:45:00,6.19603,6.19603,6.19455,6.19478,9000000.0
2005-09-26 03:46:00,6.19326,6.19412,6.19309,6.19412,8000000.0
2005-09-26 03:47:00,6.19459,6.19459,6.1931,6.19414,11000000.0
2005-09-26 03:48:00,6.19405,6.19568,6.19359,6.19568,9000000.0
2005-09-26 03:49:00,6.19562,6.19611,6.19443,6.19444,16000000.0
2005-09-26 03:50:00,6.19453,6.19462,6.19309,6.19429,19000000.0
2005-09-26 03:51:00,6.1945,6.19604,6.19436,6.19604,9000000.0
2005-09-26 03:52:00,6.19561,6.1971,6.19534,6.1967,19000000.0
2005-09-26 03:53:00,6.1973,6.19748,6.19604,6.19604,10000000.0
2005-09-26 03:54:00,6.1965,6.19769,6.19589,6.197,17000000.0
2005-09-26 03:55:00,6.19679,6.19693,6.19548,6.19618,16000000.0
2005-09-26 03:56:00,6.19561,6.19616,6.19481,6.19524,7000000.0
2005-09-26 03:57:00,6.19491,6.19648,6.19491,6.19503,11000000.0
2005-09-26 03:58:00,6.19512,6.19624,6.1946,6.19544,12000000.0
2005-09-26 03:59:00,6.19597,6.19655,6.19517,6.1956,17000000.0
2005-09-26 04:00:00,6.19594,6.19654,6.1953,6.19538,12000000.0
2005-09-26 04:01:00,6.1949,6.19532,6.19435,6.19532,16000000.0
2005-09-26 04:02:00,6.19446,6.19565,6.1942,6.19511,14000000.0
2005-09-26 04:03:00,6.19499,6.19531,6.19343,6.19459,12000000.0
2005-09-26 04:04:00,6.19432,6.1949,6.19228,6.19337,16000000.0
2005-09-26 04:05:00,6.19206,6.19481,6.19206,6.19481,13000000.0
2005-09-26 04:06:00,6.19483,6.19503,6.19472,6.19473,16000000.0
2005-09-26 04:07:00,6.19462,6.19462,6.19328,6.194,13000000.0
2005-09-26 04:08:00,6.19378,6.19404,6.19344,6.19388,14000000.0
2005-09-26 04:09:00,6.19411,6.19442,6.19411,6.19434,10000000.0
2005-09-26 04:10:00,6.19427,6.19486,6.19339,6.19406,12000000.0
2005-09-26 04:11:00,6.19405,6.19501,6.19315,6.19361,14000000.0
2005-09-26 04:12:00,6.19439,6.19571,6.19439,6.19487,19000000.0
2005-09-26 04:13:00,6.19542,6.19566,6.19377,6.19408,20000000.0
2005-09-26 04:14:00,6.19408,6.19485,6.19358,6.1941,12000000.0
2005-09-26 04:15:00,6.19318,6.19517,6.19316,6.1945,8000000.0
2005-09-26 04:16:00,6.1945,6.19597,6.19448,6.1946,13000000.0
2005-09-26 04:17:00,6.19468,6.19584,6.19444,6.19538,15000000.0
2005-09-26 04:18:00,6.19565,6.19582,6.19428,6.19492,9000000.0
2005-09-26 04:19:00,6.19456,6.19463,6.19336,6.19463,12000000.0
2005-09-26 04:20:00,6.19452,6.19521,6.19405,6.19431,9000000.0
2005-09-26 04:21:00,6.19573,6.19654,6.19509,6.19518,17000000.0
2005-09-26 04:22:00,6.19586,6.19668,6.19528,6.19668,14000000.0
2005-09-26 04:23:00,6.19591,6.19591,6.19444,6.19532,10000000.0
2005-09-26 04:24:00,6.19536,6.19595,6.1949,6.19547,12000000.0
2005-09-26 04:25:00,6.19589,6.19642,6.19546,6.19642,10000000.0
2005-09-26 04:26:00,6.19672,6.19675,6.1958,6.1962,7000000.0
2005-09-26 04:27:00,6.19523,6.19623,6.19516,6.19593,15000000.0
2005-09-26 04:28:00,6.19526,6.19644,6.19526,6.19568,7000000.0
2005-09-26 04:29:00,6.19598,6.19872,6.19584,6.19808,14000000.0
2005-09-26 04:30:00,6.19845,6.19975,6.19845,6.19892,11000000.0
2005-09-26 04:31:00,6.20019,6.20032,6.19874,6.19874,15000000.0
2005-09-26 04:32:00,6.2003,6.20071,6.1992,6.20004,17000000.0
2005-09-26 04:33:00,6.19958,6.20013,6.19837,6.19837,14000000.0
2005-09-26 04:34:00,6.19814,6.19918,6.19814,6.19904,9000000.0
2005-09-26 04:35:00,6.19836,6.19932,6.19825,6.19875,12000000.0
2005-09-26 04:36:00,6.19829,6.19969,6.19829,6.19944,12000000.0
2005-09-26 04:37:00,6.19956,6.19956,6.19857,6.19862,12000000.0
2005-09-26 04:38:00,6.19857,6.19891,6.19846,6.19853,11000000.0
2005-09-26 04:39:00,6.19849,6.19983,6.19767,6.19769,17000000.0
2005-09-26 04:40:00,6.19759,6.19829,6.1973,6.19774,9000000.0
2005-09-26 04:41:00,6.19782,6.19782,6.19646,6.19711,10000000.0
2005-09-26 04:42:00,6.19731,6.19791,6.19677,6.19791,8000000.0
2005-09-26 04:43:00,6.19752,6.19816,6.19648,6.1974,18000000.0
2005-09-26 04:44:00,6.19726,6.19761,6.19664,6.19721,9000000.0
2005-09-26 04:45:00,6.19554,6.19706,6.19539,6.19702,9000000.0
2005-09-26 04:46:00,6.19727,6.19806,6.19638,6.19734,16000000.0
2005-09-26 04:47:00,6.19705,6.19841,6.19661,6.19835,12000000.0
2005-09-26 04:48:00,6.19823,6.19824,6.19661,6.19661,10000000.0
2005-09-26 04:49:00,6.19691,6.1984,6.19691,6.19779,16000000.0
2005-09-26 04:50:00,6.19788,6.19913,6.19739,6.19834,16000000.0
2005-09-26 04:51:00,6.19787,6.2007,6.19787,6.19938,20000000.0
2005-09-26 04:52:00,6.19973,6.20019,6.19862,6.1992,13000000.0
2005-09-26 04:53:00,6.19935,6.19974,6.19902,6.19951,11000000.0
2005-09-26 04:54:00,6.19969,6.19994,6.19872,6.19924,11000000.0
2005-09-26 04:55:00,6.19856,6.20062,6.19856,6.19884,12000000.0
2005-09-26 04:56:00,6.19892,6.20061,6.19892,6.19978,16000000.0
2005-09-26 04:57:00,6.19997,6.20014,6.19945,6.1998,7000000.0
2005-09-26 04:58:00,6.19945,6.19967,6.19836,6.19908,13000000.0
2005-09-26 04:59:00,6.19918,6.19918,6.19769,6.19896,17000000.0
2005-09-26 05:00:00,6.19904,6.19923,6.1982,6.19878,10000000.0
2005-09-26 05:01:00,6.19867,6.19881,6.19819,6.19867,13000000.0
2005-09-26 05:02:00,6.19898,6.19985,6.19857,6.19895,18000000.0
2005-09-26 05:03:00,6.19866,6.19866,6.19724,6.19804,9000000.0
2005-09-26 05:04:00,6.19764,6.19884,6.19681,6.19765,12000000.0
2005-09-26 05:05:00,6.19853,6.19853,6.19726,6.19726,10000000.0
2005-09-26 05:06:00,6.19714,6.19861,6.19654,6.19679,20000000.0
2005-09-26 05:07:00,6.19666,6.19794,6.19646,6.19646,10000000.0
2005-09-26 05:08:00,6.19625,6.19764,6.19625,6.1975,17000000.0
2005-09-26 05:09:00,6.19687,6.19859,6.19682,6.19701,15000000.0
2005-09-26 05:10:00,6.19716,6.1986,6.19716,6.1986,10000000.0
2005-09-26 05:11:00,6.19713,6.19764,6.19647,6.19734,16000000.0
2005-09-26 05:12:00,6.19738,6.19752,6.19681,6.19711,7000000.0
2005-09-26 05:13:00,6.1972,6.19741,6.19676,6.19678,12000000.0
2005-09-26 05:14:00,6.19672,6.19831,6.19656,6.19656,14000000.0
2005-09-26 05:15:00,6.19647,6.19742,6.19647,6.19724,16000000.0
2005-09-26 05:16:00,6.19731,6.19801,6.1964,6.1964,15000000.0
2005-09-26 05:17:00,6.19616,6.19706,6.19616,6.19706,10000000.0
2005-09-26 05:18:00,6.19715,6.19734,6.19695,6.1972,13000000.0
2005-09-26 05:19:00,6.19703,6.1973,6.197,6.1973,13000000.0
2005-09-26 05:20:00,6.19742,6.19796,6.19667,6.19703,20000000.0
2005-09-26 05:21:00,6.19671,6.19722,6.19621,6.19706,9000000.0
2005-09-26 05:22:00,6.19751,6.19751,6.19592,6.19592,17000000.0
2005-09-26 05:23:00,6.1956,6.19686,6.1956,6.19663,14000000.0
2005-09-26 05:24:00,6.19614,6.19683,6.19529,6.19586,19000000.0
2005-09-26 05:25:00,6.1957,6.1965,6.1952,6.19592,13000000.0
2005-09-26 05:26:00,6.19568,6.19675,6.19479,6.19479,13000000.0
2005-09-26 05:27:00,6.19471,6.19638,6.19441,6.19445,13000000.0
2005-09-26 05:28:00,6.19427,6.19548,6.19427,6.19533,10000000.0
2005-09-26 05:29:00,6.19532,6.19532,6.19502,6.19524,17000000.0
2005-09-26 05:30:00,6.19554,6.1959,6.19473,6.19568,21000000.0
2005-09-26 05:31:00,6.19603,6.19657,6.19559,6.1962,13000000.0
2005-09-26 05:32:00,6.19585,6.19714,6.19576,6.19669,16000000.0
2005-09-26 05:33:00,6.1963,6.19653,6.19522,6.19653,13000000.0
2005-09-26 05:34:00,6.19685,6.19763,6.19656,6.19731,13000000.0
2005-09-26 05:35:00,6.19715,6.19743,6.19617,6.19669,14000000.0
2005-09-26 05:36:00,6.19691,6.19691,6.19541,6.19606,18000000.0
2005-09-26 05:37:00,6.19592,6.19641,6.19488,6.19488,12000000.0
2005-09-26 05:38:00,6.19481,6.19602,6.19479,6.19602,13000000.0
2005-09-26 05:39:00,6.19618,6.19692,6.19566,6.19692,21000000.0
2005-09-26 05:40:00,6.19606,6.1968,6.19566,6.1961,14000000.0
2005-09-26 05:41:00,6.19562,6.19586,6.1941,6.19418,13000000.0
2005-09-26 05:42:00,6.19497,6.19584,6.19474,6.19527,8000000.0
2005-09-26 05:43:00,6.19504,6.1954,6.19433,6.19478,13000000.0
2005-09-26 05:44:00,6.19484,6.19543,6.19439,6.19479,13000000.0
2005-09-26 05:45:00,6.19493,6.19518,6.19445,6.1949,24000000.0
2005-09-26 05:46:00,6.1949,6.19535,6.19404,6.19471,14000000.0
2005-09-26 05:47:00,6.19509,6.19566,6.19424,6.19424,11000000.0
2005-09-26 05:48:00,6.19367,6.19441,6.19246,6.19324,18000000.0
2005-09-26 05:49:00,6.19325,6.19348,6.19223,6.19291,10000000.0
2005-09-26 05:50:00,6.19306,6.19331,6.19175,6.19175,10000000.0
2005-09-26 05:51:00,6.1927,6.19297,6.19154,6.19154,11000000.0
2005-09-26 05:52:00,6.19274,6.19401,6.19269,6.19283,19000000.0
2005-09-26 05:53:00,6.1924,6.19253,6.19099,6.19253,15000000.0
2005-09-26 05:54:00,6.19242,6.19242,6.19093,6.19093,7000000.0
2005-09-26 05:55:00,6.19118,6.19148,6.19098,6.19115,12000000.0
2005-09-26 05:56:00,6.19137,6.19194,6.19062,6.19073,16000000.0
2005-09-26 05:57:00,6.19104,6.19258,6.19086,6.19086,11000000.0
2005-09-26 05:58:00,6.19148,6.19248,6.19096,6.19114,22000000.0
2005-09-26 05:59:00,6.1907,6.19167,6.18978,6.19057,9000000.0
2005-09-26 06:00:00,6.18967,6.19029,6.18814,6.18944,17000000.0
2005-09-26 06:01:00,6.1892,6.18966,6.1881,6.18912,18000000.0
2005-09-26 06:02:00,6.18955,6.1902,6.18876,6.18876,18000000.0
2005-09-26 06:03:00,6.18855,6.18957,6.1876,6.18767,16000000.0
2005-09-26 06:04:00,6.18847,6.18959,6.18811,6.18903,8000000.0
2005-09-26 06:05:00,6.18878,6.19019,6.18878,6.19019,10000000.0
2005-09-26 06:06:00,6.18959,6.19057,6.18941,6.19045,27000000.0
2005-09-26 06:07:00,6.18954,6.19151,6.18954,6.19113,17000000.0
2005-09-26 06:08:00,6.19027,6.19115,6.18977,6.19032,14000000.0
2005-09-26 06:09:00,6.19034,6.19089,6.18945,6.19077,13000000.0
2005-09-26 06:10:00,6.19099,6.19159,6.18961,6.19117,14000000.0
2005-09-26 06:11:00,6.19017,6.19128,6.19006,6.19066,16000000.0
2005-09-26 06:12:00,6.19101,6.19189,6.19055,6.19189,17000000.0
2005-09-26 06:13:00,6.19162,6.19162,6.19061,6.19106,14000000.0
2005-09-26 06:14:00,6.19102,6.19108,6.19009,6.19058,12000000.0
2005-09-26 06:15:00,6.19119,6.1922,6.19119,6.19146,13000000.0
2005-09-26 06:16:00,6.19125,6.19135,6.19026,6.19075,14000000.0
2005-09-26 06:17:00,6.19173,6.19173,6.1897,6.19001,11000000.0
2005-09-26 06:18:00,6.19012,6.19088,6.18947,6.18971,12000000.0
2005-09-26 06:19:00,6.19081,6.191,6.19002,6.19041,19000000.0
2005-09-26 06:20:00,6.19067,6.1909,6.18973,6.19003,11000000.0
2005-09-26 06:21:00,6.18988,6.19141,6.18988,6.19141,9000000.0
2005-09-26 06:22:00,6.19151,6.19186,6.19008,6.19008,22000000.0
2005-09-26 06:23:00,6.19058,6.1918,6.19046,6.19057,18000000.0
2005-09-26 06:24:00,6.19129,6.19158,6.1904,6.19143,8000000.0
2005-09-26 06:25:00,6.19165,6.19165,6.19074,6.19118,9000000.0
2005-09-26 06:26:00,6.19127,6.1917,6.19025,6.19099,13000000.0
2005-09-26 06:27:00,6.19087,6.19121,6.19004,6.19014,15000000.0
2005-09-26 06:28:00,6.19069,6.19104,6.19063,6.19086,18000000.0
2005-09-26 06:29:00,6.19074,6.19116,6.18969,6.19058,16000000.0
2005-09-26 06:30:00,6.19113,6.19113,6.18899,6.18965,10000000.0
2005-09-26 06:31:00,6.18909,6.1896,6.18863,6.18888,13000000.0
2005-09-26 06:32:00,6.18856,6.18998,6.18836,6.1895,10000000.0
2005-09-26 06:33:00,6.18982,6.19032,6.18973,6.1901,10000000.0
2005-09-26 06:34:00,6.19112,6.19112,6.18872,6.1891,15000000.0
2005-09-26 06:35:00,6.18913,6.19087,6.18913,6.19044,13000000.0
2005-09-26 06:36:00,6.19039,6.19047,6.18971,6.19017,23000000.0
2005-09-26 06:37:00,6.18998,6.19147,6.18984,6.1913,11000000.0
2005-09-26 06:38:00,6.1919,6.1919,6.1901,6.19078,17000000.0
2005-09-26 06:39:00,6.19097,6.19102,6.19048,6.19073,8000000.0
2005-09-26 06:40:00,6.19099,6.19149,6.19099,6.19145,15000000.0
2005-09-26 06:41:00,6.19234,6.19234,6.19018,6.19168,15000000.0
2005-09-26 06:42:00,6.19228,6.19228,6.19047,6.19121,16000000.0
2005-09-26 06:43:00,6.19081,6.19108,6.18955,6.18955,12000000.0
2005-09-26 06:44:00,6.18918,6.1911,6.18881,6.18944,13000000.0
2005-09-26 06:45:00,6.18984,6.19007,6.18814,6.18814,14000000.0
2005-09-26 06:46:00,6.18773,6.18912,6.18773,6.18912,12000000.0
2005-09-26 06:47:00,6.18922,6.18923,6.18823,6.18909,11000000.0
2005-09-26 06:48:00,6.18902,6.18927,6.1882,6.18916,15000000.0
2005-09-26 06:49:00,6.18858,6.1892,6.188,6.18871,17000000.0
2005-09-26 06:50:00,6.18904,6.19002,6.18858,6.18865,13000000.0
2005-09-26 06:51:00,6.18938,6.1904,6.18908,6.18987,8000000.0
2005-09-26 06:52:00,6.18935,6.19006,6.18866,6.18937,14000000.0
2005-09-26 06:53:00,6.18968,6.19087,6.18934,6.19087,13000000.0
2005-09-26 06:54:00,6.19107,6.19107,6.18942,6.18988,8000000.0
2005-09-26 06:55:00,6.18994,6.19041,6.18994,6.19041,10000000.0
2005-09-26 06:56:00,6.19075,6.1915,6.19063,6.19063,11000000.0
2005-09-26 06:57:00,6.19064,6.19139,6.18986,6.19049,17000000.0
2005-09-26 06:58:00,6.1908,6.19127,6.18993,6.19127,12000000.0
2005-09-26 06:59:00,6.19081,6.19122,6.19013,6.19053,14000000.0
2005-09-26 07:00:00,6.19104,6.19162,6.18978,6.18978,11000000.0
2005-09-26 07:01:00,6.18992,6.19168,6.18992,6.19056,10000000.0
2005-09-26 07:02:00,6.19041,6.19149,6.18954,6.19071,14000000.0
2005-09-26 07:03:00,6.19025,6.19081,6.18983,6.19057,7000000.0
2005-09-26 07:04:00,6.19147,6.19256,6.19102,6.19145,16000000.0
2005-09-26 07:05:00,6.19097,6.19253,6.19058,6.19253,15000000.0
2005-09-26 07:06:00,6.19106,6.19131,6.18976,6.19052,16000000.0
2005-09-26 07:07:00,6.19051,6.19132,6.18978,6.18978,12000000.0
2005-09-26 07:08:00,6.1915,6.19189,6.19058,6.19106,8000000.0
2005-09-26 07:09:00,6.19023,6.19094,6.18981,6.19065,8000000.0
2005-09-26 07:10:00,6.19093,6.19094,6.18878,6.18878,16000000.0
2005-09-26 07:11:00,6.1902,6.19025,6.18885,6.18887,17000000.0
2005-09-26 07:12:00,6.18884,6.19071,6.18852,6.18952,20000000.0
2005-09-26 07:13:00,6.19004,6.19083,6.18911,6.18911,18000000.0
2005-09-26 07:14:00,6.18918,6.19002,6.18908,6.18908,11000000.0
2005-09-26 07:15:00,6.18922,6.19151,6.1888,6.19151,18000000.0
2005-09-26 07:16:00,6.19093,6.19214,6.1908,6.19184,18000000.0
2005-09-26 07:17:00,6.19261,6.19355,6.19169,6.19179,12000000.0
2005-09-26 07:18:00,6.19222,6.19374,6.19177,6.19328,18000000.0
2005-09-26 07:19:00,6.19308,6.19403,6.19278,6.19287,14000000.0
2005-09-26 07:20:00,6.19254,6.19328,6.19154,6.19245,18000000.0
2005-09-26 07:21:00,6.19282,6.19422,6.19282,6.19384,13000000.0
2005-09-26 07:22:00,6.19439,6.19445,6.1933,6.19391,14000000.0
2005-09-26 07:23:00,6.19412,6.19552,6.1939,6.19454,15000000.0
2005-09-26 07:24:00,6.19421,6.19538,6.19412,6.19484,16000000.0
2005-09-26 07:25:00,6.19503,6.19519,6.19385,6.19385,15000000.0
2005-09-26 07:26:00,6.19394,6.1955,6.19387,6.19467,13000000.0
2005-09-26 07:27:00,6.19501,6.19552,6.19433,6.19552,12000000.0
2005-09-26 07:28:00,6.19521,6.19606,6.19463,6.19546,22000000.0
2005-09-26 07:29:00,6.19511,6.19554,6.19389,6.19516,16000000.0
2005-09-26 07:30:00,6.19532,6.19562,6.19403,6.19536,14000000.0
2005-09-26 07:31:00,6.19456,6.19471,6.19372,6.19411,13000000.0
2005-09-26 07:32:00,6.19456,6.19496,6.1937,6.19444,9000000.0
2005-09-26 07:33:00,6.19464,6.19472,6.1921,6.1921,7000000.0
2005-09-26 07:34:00,6.19284,6.19284,6.1917,6.19274,18000000.0
2005-09-26 07:35:00,6.19282,6.19285,6.19181,6.19241,9000000.0
2005-09-26 07:36:00,6.19224,6.19281,6.19173,6.19281,13000000.0
2005-09-26 07:37:00,6.19266,6.19308,6.19178,6.19308,11000000.0
2005-09-26 07:38:00,6.19325,6.19359,6.19171,6.1926,11000000.0
2005-09-26 07:39:00,6.19151,6.19237,6.19116,6.19151,19000000.0
2005-09-26 07:40:00,6.19083,6.192,6.19039,6.19169,11000000.0
2005-09-26 07:41:00,6.19136,6.19256,6.19098,6.19236,7000000.0
2005-09-26 07:42:00,6.19285,6.19285,6.19084,6.19084,13000000.0
2005-09-26 07:43:00,6.19237,6.19362,6.19237,6.19336,14000000.0
2005-09-26 07:44:00,6.19315,6.19403,6.19296,6.19315,10000000.0
2005-09-26 07:45:00,6.19336,6.19396,6.19312,6.19351,8000000.0
2005-09-26 07:46:00,6.19325,6.19393,6.19244,6.19255,13000000.0
2005-09-26 07:47:00,6.19286,6.19318,6.19208,6.19222,15000000.0
2005-09-26 07:48:00,6.19247,6.1933,6.19226,6.1933,13000000.0
2005-09-26 07:49:00,6.19392,6.19399,6.19308,6.19375,10000000.0
2005-09-26 07:50:00,6.19385,6.19385,6.19276,6.19371,17000000.0
2005-09-26 07:51:00,6.19326,6.19445,6.19326,6.19363,16000000.0
2005-09-26 07:52:00,6.19375,6.19514,6.19375,6.19491,13000000.0
2005-09-26 07:53:00,6.19501,6.19507,6.19413,6.19413,10000000.0
2005-09-26 07:54:00,6.19393,6.19431,6.19341,6.19421,11000000.0
2005-09-26 07:55:00,6.19443,6.1949,6.1935,6.1935,12000000.0
2005-09-26 07:56:00,6.19367,6.19428,6.19298,6.1942,13000000.0
2005-09-26 07:57:00,6.19346,6.19483,6.19346,6.19467,8000000.0
2005-09-26 07:58:00,6.19395,6.19424,6.19247,6.19247,14000000.0
2005-09-26 07:59:00,6.19208,6.19351,6.19208,6.19308,15000000.0
2005-09-26 08:00:00,6.19448,6.19448,6.19303,6.1938,10000000.0
2005-09-26 08:01:00,6.19392,6.19455,6.19328,6.19422,13000000.0
2005-09-26 08:02:00,6.19383,6.19385,6.19293,6.19354,14000000.0
2005-09-26 08:03:00,6.19328,6.19442,6.19316,6.19326,12000000.0
2005-09-26 08:04:00,6.19413,6.19508,6.19344,6.19421,16000000.0
2005-09-26 08:05:00,6.19391,6.19498,6.1925,6.1925,14000000.0
2005-09-26 08:06:00,6.19371,6.19371,6.19218,6.19218,19000000.0
2005-09-26 08:07:00,6.19223,6.19386,6.19212,6.19336,19000000.0
2005-09-26 08:08:00,6.19352,6.19354,6.19291,6.19354,11000000.0
2005-09-26 08:09:00,6.19336,6.19417,6.19298,6.19392,10000000.0
2005-09-26 08:10:00,6.19417,6.19501,6.19301,6.19316,16000000.0
2005-09-26 08:11:00,6.19384,6.19509,6.19384,6.19454,9000000.0
2005-09-26 08:12:00,6.19556,6.19784,6.19542,6.19784,10000000.0
2005-09-26 08:13:00,6.19821,6.1987,6.1974,6.1976,11000000.0
2005-09-26 08:14:00,6.19712,6.19776,6.19629,6.19776,12000000.0
2005-09-26 08:15:00,6.19748,6.19826,6.19708,6.19739,15000000.0
2005-09-26 08:16:00,6.19779,6.19829,6.19678,6.19679,14000000.0
2005-09-26 08:17:00,6.19846,6.20021,6.19833,6.1994,10000000.0
2005-09-26 08:18:00,6.19898,6.19898,6.19256,6.19256,9000000.0
2005-09-26 08:19:00,6.19255,6.19811,6.19255,6.19811,11000000.0
2005-09-26 08:20:00,6.19861,6.19871,6.19713,6.19853,11000000.0
2005-09-26 08:21:00,6.19893,6.19903,6.1972,6.19859,20000000.0
2005-09-26 08:22:00,6.1979,6.19798,6.19689,6.19786,8000000.0
2005-09-26 08:23:00,6.19805,6.19853,6.19733,6.19846,12000000.0
2005-09-26 08:24:00,6.1987,6.1987,6.19749,6.1977,13000000.0
2005-09-26 08:25:00,6.19743,6.19872,6.19712,6.1973,12000000.0
2005-09-26 08:26:00,6.19755,6.19859,6.1972,6.19859,13000000.0
2005-09-26 08:27:00,6.19754,6.19842,6.19712,6.19842,11000000.0
2005-09-26 08:28:00,6.1983,6.19851,6.1978,6.19845,8000000.0
2005-09-26 08:29:00,6.19804,6.19844,6.19692,6.19692,12000000.0
2005-09-26 08:30:00,6.1977,6.1977,6.19171,6.19672,11000000.0
2005-09-26 08:31:00,6.19651,6.19651,6.19241,6.19575,10000000.0
2005-09-26 08:32:00,6.19562,6.19586,6.19387,6.1958,13000000.0
2005-09-26 08:33:00,6.19609,6.1961,6.19379,6.19379,11000000.0
2005-09-26 08:34:00,6.19542,6.19574,6.19426,6.19475,17000000.0
2005-09-26 08:35:00,6.19508,6.19607,6.19495,6.19578,11000000.0
2005-09-26 08:36:00,6.19641,6.19671,6.19487,6.19671,10000000.0
2005-09-26 08:37:00,6.19701,6.19758,6.1963,6.1963,9000000.0
2005-09-26 08:38:00,6.19643,6.19775,6.19555,6.19775,18000000.0
2005-09-26 08:39:00,6.19765,6.19765,6.19631,6.19691,8000000.0
2005-09-26 08:40:00,6.19603,6.19677,6.19567,6.1963,7000000.0
2005-09-26 08:41:00,6.19477,6.19575,6.18749,6.19575,16000000.0
2005-09-26 08:42:00,6.1972,6.1972,6.19558,6.19639,14000000.0
2005-09-26 08:43:00,6.19772,6.198,6.1965,6.19737,12000000.0
2005-09-26 08:44:00,6.1978,6.19785,6.19611,6.19688,9000000.0
2005-09-26 08:45:00,6.1964,6.1965,6.19511,6.19532,18000000.0
2005-09-26 08:46:00,6.19567,6.19612,6.19461,6.19501,14000000.0
2005-09-26 08:47:00,6.19492,6.19492,6.19346,6.19415,18000000.0
2005-09-26 08:48:00,6.19401,6.19427,6.19222,6.19406,12000000.0
2005-09-26 08:49:00,6.194,6.19416,6.19315,6.19396,14000000.0
2005-09-26 08:50:00,6.19411,6.19475,6.19314,6.19383,16000000.0
2005-09-26 08:51:00,6.19417,6.19504,6.19365,6.1948,21000000.0
2005-09-26 08:52:00,6.19495,6.19495,6.19365,6.19365,20000000.0
2005-09-26 08:53:00,6.19371,6.19459,6.19344,6.19455,7000000.0
2005-09-26 08:54:00,6.19536,6.19659,6.19506,6.19575,17000000.0
2005-09-26 08:55:00,6.19584,6.19644,6.19176,6.19644,12000000.0
2005-09-26 08:56:00,6.19748,6.19762,6.19586,6.1973,17000000.0
2005-09-26 08:57:00,6.19773,6.19799,6.19595,6.19656,16000000.0
2005-09-26 08:58:00,6.19704,6.19832,6.19681,6.19739,12000000.0
2005-09-26 08:59:00,6.19835,6.19988,6.19819,6.19926,13000000.0
2005-09-26 09:00:00,6.20045,6.20101,6.19977,6.19996,17000000.0
2005-09-26 09:01:00,6.19892,6.19921,6.19696,6.19762,13000000.0
2005-09-26 09:02:00,6.19613,6.19744,6.19568,6.19649,8000000.0
2005-09-26 09:03:00,6.19679,6.19679,6.19531,6.19575,16000000.0
2005-09-26 09:04:00,6.19423,6.19534,6.19385,6.19414,8000000.0
2005-09-26 09:05:00,6.19413,6.19459,6.19379,6.19459,11000000.0
2005-09-26 09:06:00,6.19543,6.19561,6.19488,6.19501,10000000.0
2005-09-26 09:07:00,6.19513,6.19593,6.19513,6.19574,10000000.0
2005-09-26 09:08:00,6.19578,6.19725,6.19502,6.19642,19000000.0
2005-09-26 09:09:00,6.19412,6.19541,6.19018,6.19366,16000000.0
2005-09-26 09:10:00,6.19562,6.19575,6.19456,6.19505,8000000.0
2005-09-26 09:11:00,6.19476,6.19666,6.19476,6.19507,11000000.0
2005-09-26 09:12:00,6.19603,6.19664,6.1951,6.19515,16000000.0
2005-09-26 09:13:00,6.19498,6.19548,6.19393,6.19524,15000000.0
2005-09-26 09:14:00,6.19539,6.19662,6.19532,6.1959,17000000.0
2005-09-26 09:15:00,6.19616,6.19616,6.1898,6.19417,12000000.0
2005-09-26 09:16:00,6.19493,6.19675,6.19493,6.19599,14000000.0
2005-09-26 09:17:00,6.19669,6.19747,6.1959,6.19638,14000000.0
2005-09-26 09:18:00,6.19624,6.19692,6.19572,6.19666,18000000.0
2005-09-26 09:19:00,6.1965,6.1966,6.19541,6.1962,14000000.0
2005-09-26 09:20:00,6.19514,6.19594,6.19296,6.19544,18000000.0
2005-09-26 09:21:00,6.19746,6.19802,6.19639,6.19714,17000000.0
2005-09-26 09:22:00,6.19728,6.19822,6.19703,6.19765,13000000.0
2005-09-26 09:23:00,6.19735,6.19842,6.19681,6.19713,12000000.0
2005-09-26 09:24:00,6.19673,6.19715,6.19547,6.19547,14000000.0
2005-09-26 09:25:00,6.19451,6.19501,6.19363,6.19414,9000000.0
2005-09-26 09:26:00,6.19513,6.19518,6.19374,6.19397,13000000.0
2005-09-26 09:27:00,6.19375,6.19442,6.19297,6.19442,13000000.0
2005-09-26 09:28:00,6.19461,6.19578,6.19384,6.19578,19000000.0
2005-09-26 09:29:00,6.19428,6.19428,6.19082,6.19416,14000000.0
2005-09-26 09:30:00,6.19476,6.19536,6.19425,6.19438,15000000.0
2005-09-26 09:31:00,6.19356,6.19496,6.19356,6.19496,11000000.0
2005-09-26 09:32:00,6.19501,6.19501,6.19329,6.19461,16000000.0
2005-09-26 09:33:00,6.19441,6.19556,6.19423,6.19556,9000000.0
2005-09-26 09:34:00,6.19512,6.19538,6.19413,6.19516,18000000.0
2005-09-26 09:35:00,6.19478,6.19535,6.19386,6.19461,14000000.0
2005-09-26 09:36:00,6.19446,6.19466,6.19308,6.19466,16000000.0
2005-09-26 09:37:00,6.1947,6.19475,6.19243,6.19358,20000000.0
2005-09-26 09:38:00,6.19382,6.19466,6.19294,6.19372,19000000.0
2005-09-26 09:39:00,6.19343,6.19469,6.19097,6.19469,16000000.0
2005-09-26 09:40:00,6.19435,6.19452,6.19322,6.19452,12000000.0
2005-09-26 09:41:00,6.19454,6.19483,6.19351,6.19446,18000000.0
2005-09-26 09:42:00,6.19464,6.19464,6.19083,6.19095,16000000.0
2005-09-26 09:43:00,6.19202,6.19392,6.19007,6.19392,15000000.0
2005-09-26 09:44:00,6.19437,6.19448,6.19327,6.19395,13000000.0
2005-09-26 09:45:00,6.19383,6.19437,6.19308,6.19384,13000000.0
2005-09-26 09:46:00,6.19447,6.19447,6.1895,6.19381,17000000.0
2005-09-26 09:47:00,6.19469,6.19471,6.19311,6.1937,13000000.0
2005-09-26 09:48:00,6.19392,6.19458,6.19315,6.19417,16000000.0
2005-09-26 09:49:00,6.19379,6.19513,6.1937,6.19469,17000000.0
2005-09-26 09:50:00,6.19458,6.19504,6.19352,6.19357,12000000.0
2005-09-26 09:51:00,6.19292,6.19408,6.18926,6.18926,16000000.0
2005-09-26 09:52:00,6.18869,6.19309,6.18869,6.1911,16000000.0
2005-09-26 09:53:00,6.19122,6.19155,6.18977,6.19036,15000000.0
2005-09-26 09:54:00,6.19059,6.19059,6.18898,6.1901,15000000.0
2005-09-26 09:55:00,6.18996,6.18996,6.18824,6.18829,15000000.0
2005-09-26 09:56:00,6.18892,6.19001,6.18808,6.18919,17000000.0
2005-09-26 09:57:00,6.18785,6.18876,6.18746,6.18847,12000000.0
2005-09-26 09:58:00,6.18879,6.18965,6.18814,6.18904,14000000.0
2005-09-26 09:59:00,6.18903,6.18996,6.18863,6.18922,10000000.0
2005-09-26 10:00:00,6.18964,6.1904,6.18935,6.18976,11000000.0
2005-09-26 10:01:00,6.19012,6.19095,6.18983,6.19063,24000000.0
2005-09-26 10:02:00,6.18949,6.18973,6.18667,6.18871,14000000.0
2005-09-26 10:03:00,6.18848,6.18848,6.18314,6.18744,16000000.0
2005-09-26 10:04:00,6.18772,6.18821,6.1873,6.18792,10000000.0
2005-09-26 10:05:00,6.18812,6.18873,6.18757,6.18786,10000000.0
2005-09-26 10:06:00,6.1882,6.18927,6.1882,6.18902,9000000.0
2005-09-26 10:07:00,6.18997,6.18997,6.18761,6.18805,11000000.0
2005-09-26 10:08:00,6.1873,6.1882,6.18662,6.18711,9000000.0
2005-09-26 10:09:00,6.18686,6.18738,6.18634,6.18669,11000000.0
2005-09-26 10:10:00,6.18688,6.18689,6.18518,6.18546,15000000.0
2005-09-26 10:11:00,6.18602,6.18653,6.18515,6.18605,16000000.0
2005-09-26 10:12:00,6.18613,6.18706,6.1852,6.18644,19000000.0
2005-09-26 10:13:00,6.18706,6.18775,6.18676,6.18728,9000000.0
2005-09-26 10:14:00,6.18744,6.18744,6.18576,6.18576,11000000.0
2005-09-26 10:15:00,6.18613,6.18643,6.18564,6.18635,8000000.0
2005-09-26 10:16:00,6.18568,6.18716,6.1849,6.18659,17000000.0
2005-09-26 10:17:00,6.18686,6.18753,6.18549,6.18675,16000000.0
2005-09-26 10:18:00,6.18687,6.1874,6.18669,6.18708,16000000.0
2005-09-26 10:19:00,6.18677,6.18711,6.1853,6.18583,17000000.0
2005-09-26 10:20:00,6.18568,6.18699,6.18568,6.1865,16000000.0
2005-09-26 10:21:00,6.18607,6.18641,6.18568,6.18568,7000000.0
2005-09-26 10:22:00,6.18591,6.18706,6.18591,6.18696,10000000.0
2005-09-26 10:23:00,6.18655,6.18774,6.18639,6.18774,14000000.0
2005-09-26 10:24:00,6.18679,6.18786,6.18647,6.18758,13000000.0
2005-09-26 10:25:00,6.18639,6.18694,6.18526,6.18643,12000000.0
2005-09-26 10:26:00,6.18536,6.18565,6.18165,6.18565,11000000.0
2005-09-26 10:27:00,6.18574,6.18574,6.18185,6.18185,13000000.0
2005-09-26 10:28:00,6.18292,6.1841,6.18241,6.1841,13000000.0
2005-09-26 10:29:00,6.18353,6.18353,6.18143,6.1823,11000000.0
2005-09-26 10:30:00,6.18281,6.1831,6.18223,6.18265,9000000.0
2005-09-26 10:31:00,6.18121,6.18207,6.17591,6.18207,16000000.0
2005-09-26 10:32:00,6.18147,6.18294,6.18143,6.18181,9000000.0
2005-09-26 10:33:00,6.18208,6.18297,6.18094,6.18123,12000000.0
2005-09-26 10:34:00,6.18196,6.18197,6.18081,6.18164,11000000.0
2005-09-26 10:35:00,6.1823,6.18268,6.18105,6.18268,17000000.0
2005-09-26 10:36:00,6.18233,6.18264,6.18162,6.18215,10000000.0
2005-09-26 10:37:00,6.18177,6.18266,6.18127,6.18254,15000000.0
2005-09-26 10:38:00,6.18209,6.18288,6.18139,6.18282,17000000.0
2005-09-26 10:39:00,6.1825,6.18296,6.18215,6.1829,13000000.0
2005-09-26 10:40:00,6.18302,6.18311,6.18081,6.182,10000000.0
2005-09-26 10:41:00,6.18197,6.18236,6.18091,6.18215,15000000.0
2005-09-26 10:42:00,6.18175,6.18261,6.18084,6.18221,12000000.0
2005-09-26 10:43:00,6.18205,6.18226,6.18055,6.18144,13000000.0
2005-09-26 10:44:00,6.18125,6.18264,6.1811,6.18174,12000000.0
2005-09-26 10:45:00,6.18147,6.18269,6.18147,6.18242,13000000.0
2005-09-26 10:46:00,6.18305,6.18344,6.18206,6.18249,13000000.0
2005-09-26 10:47:00,6.18219,6.18222,6.17557,6.17557,7000000.0
2005-09-26 10:48:00,6.17976,6.18321,6.17745,6.18321,12000000.0
2005-09-26 10:49:00,6.18349,6.18375,6.18271,6.18306,10000000.0
2005-09-26 10:50:00,6.18232,6.18302,6.18202,6.18302,14000000.0
2005-09-26 10:51:00,6.18361,6.18361,6.18216,6.18307,11000000.0
2005-09-26 10:52:00,6.18251,6.18294,6.18169,6.18226,20000000.0
2005-09-26 10:53:00,6.18176,6.18269,6.18132,6.18159,9000000.0
2005-09-26 10:54:00,6.18115,6.18178,6.1802,6.18075,18000000.0
2005-09-26 10:55:00,6.18113,6.18113,6.1789,6.1789,10000000.0
2005-09-26 10:56:00,6.17962,6.18017,6.17788,6.17832,11000000.0
2005-09-26 10:57:00,6.17883,6.17921,6.17745,6.17921,8000000.0
2005-09-26 10:58:00,6.17946,6.17946,6.1776,6.17775,10000000.0
2005-09-26 10:59:00,6.17746,6.17804,6.17622,6.1771,10000000.0
2005-09-26 11:00:00,6.17844,6.17886,6.1775,6.17886,15000000.0
2005-09-26 11:01:00,6.17863,6.17863,6.17666,6.17666,12000000.0
2005-09-26 11:02:00,6.1762,6.17835,6.1762,6.17832,8000000.0
2005-09-26 11:03:00,6.17878,6.17878,6.17801,6.17859,11000000.0
2005-09-26 11:04:00,6.17841,6.17952,6.17839,6.17886,15000000.0
2005-09-26 11:05:00,6.17893,6.17939,6.17794,6.17849,17000000.0
2005-09-26 11:06:00,6.17901,6.17901,6.17751,6.17865,12000000.0
2005-09-26 11:07:00,6.17884,6.17884,6.17738,6.17742,11000000.0
2005-09-26 11:08:00,6.17816,6.17945,6.17796,6.17872,22000000.0
2005-09-26 11:09:00,6.17873,6.18052,6.17873,6.17902,9000000.0
2005-09-26 11:10:00,6.1789,6.17946,6.17844,6.17844,16000000.0
2005-09-26 11:11:00,6.17814,6.17841,6.17745,6.17811,7000000.0
2005-09-26 11:12:00,6.17799,6.17852,6.17727,6.17748,15000000.0
2005-09-26 11:13:00,6.17801,6.17859,6.17727,6.17859,11000000.0
2005-09-26 11:14:00,6.17912,6.18018,6.17826,6.18018,18000000.0
2005-09-26 11:15:00,6.18031,6.18081,6.18011,6.18048,11000000.0
2005-09-26 11:16:00,6.18144,6.18165,6.18042,6.18098,13000000.0
2005-09-26 11:17:00,6.18128,6.18167,6.18086,6.18129,13000000.0
2005-09-26 11:18:00,6.18148,6.18209,6.18125,6.18191,9000000.0
2005-09-26 11:19:00,6.18236,6.18321,6.18178,6.18253,17000000.0
2005-09-26 11:20:00,6.18244,6.1842,6.18244,6.18356,14000000.0
2005-09-26 11:21:00,6.18308,6.184,6.18308,6.18367,14000000.0
2005-09-26 11:22:00,6.18192,6.18304,6.17975,6.18271,22000000.0
2005-09-26 11:23:00,6.18392,6.18415,6.1827,6.1827,8000000.0
2005-09-26 11:24:00,6.18315,6.18452,6.18315,6.18452,18000000.0
2005-09-26 11:25:00,6.18404,6.18404,6.18267,6.18344,9000000.0
2005-09-26 11:26:00,6.18324,6.18383,6.18194,6.18194,15000000.0
2005-09-26 11:27:00,6.18182,6.18246,6.18134,6.18201,10000000.0
2005-09-26 11:28:00,6.18159,6.18342,6.17864,6.18342,13000000.0
2005-09-26 11:29:00,6.18353,6.18353,6.18187,6.18212,17000000.0
2005-09-26 11:30:00,6.18231,6.1845,6.18231,6.183,13000000.0
2005-09-26 11:31:00,6.18288,6.18419,6.18288,6.18334,12000000.0
2005-09-26 11:32:00,6.18332,6.18495,6.18332,6.18434,20000000.0
2005-09-26 11:33:00,6.18502,6.1853,6.18433,6.18433,16000000.0
2005-09-26 11:34:00,6.18534,6.18584,6.18433,6.18573,13000000.0
2005-09-26 11:35:00,6.18608,6.18658,6.18515,6.18624,14000000.0
2005-09-26 11:36:00,6.18701,6.18821,6.18669,6.18782,11000000.0
2005-09-26 11:37:00,6.18801,6.189,6.18736,6.18764,16000000.0
2005-09-26 11:38:00,6.18828,6.18871,6.18688,6.18691,8000000.0
2005-09-26 11:39:00,6.18812,6.18955,6.18808,6.18955,11000000.0
2005-09-26 11:40:00,6.18968,6.18968,6.18869,6.18917,12000000.0
2005-09-26 11:41:00,6.1893,6.18951,6.18861,6.18913,10000000.0
2005-09-26 11:42:00,6.18977,6.19053,6.18906,6.18969,10000000.0
2005-09-26 11:43:00,6.18955,6.19015,6.18829,6.18964,17000000.0
2005-09-26 11:44:00,6.18854,6.18943,6.18542,6.18882,15000000.0
2005-09-26 11:45:00,6.18989,6.18989,6.1886,6.1892,16000000.0
2005-09-26 11:46:00,6.18958,6.18986,6.18885,6.18885,7000000.0
2005-09-26 11:47:00,6.18873,6.18949,6.18779,6.18949,16000000.0
2005-09-26 11:48:00,6.18943,6.18943,6.18818,6.18905,13000000.0
2005-09-26 11:49:00,6.18975,6.18975,6.18773,6.18931,10000000.0
2005-09-26 11:50:00,6.18812,6.18843,6.1851,6.18834,12000000.0
2005-09-26 11:51:00,6.18858,6.1896,6.18858,6.18905,14000000.0
2005-09-26 11:52:00,6.18927,6.18927,6.18765,6.18773,18000000.0
2005-09-26 11:53:00,6.18876,6.18986,6.18876,6.18948,16000000.0
2005-09-26 11:54:00,6.18924,6.19005,6.18893,6.18956,8000000.0
2005-09-26 11:55:00,6.18712,6.18775,6.18305,6.18305,8000000.0
2005-09-26 11:56:00,6.18592,6.18804,6.18592,6.18699,8000000.0
2005-09-26 11:57:00,6.18651,6.18738,6.18391,6.18448,11000000.0
2005-09-26 11:58:00,6.18327,6.18407,6.18043,6.18324,14000000.0
2005-09-26 11:59:00,6.18347,6.18347,6.18218,6.1834,11000000.0
2005-09-26 12:00:00,6.18412,6.1851,6.18326,6.18471,15000000.0
2005-09-26 12:01:00,6.18479,6.1853,6.18395,6.18403,13000000.0
2005-09-26 12:02:00,6.18375,6.1839,6.18233,6.18233,15000000.0
2005-09-26 12:03:00,6.18216,6.18371,6.18216,6.18371,11000000.0
2005-09-26 12:04:00,6.18311,6.18466,6.18307,6.18466,9000000.0
2005-09-26 12:05:00,6.18469,6.18517,6.18418,6.18502,9000000.0
2005-09-26 12:06:00,6.18484,6.18509,6.18412,6.18509,15000000.0
2005-09-26 12:07:00,6.18495,6.18513,6.18033,6.18033,11000000.0
2005-09-26 12:08:00,6.18373,6.18501,6.18373,6.18445,8000000.0
2005-09-26 12:09:00,6.18382,6.18469,6.18045,6.18045,18000000.0
2005-09-26 12:10:00,6.18053,6.18566,6.18053,6.18454,14000000.0
2005-09-26 12:11:00,6.18527,6.18593,6.18448,6.18548,9000000.0
2005-09-26 12:12:00,6.1859,6.18612,6.18478,6.1848,18000000.0
2005-09-26 12:13:00,6.1857,6.1866,6.18547,6.1866,12000000.0
2005-09-26 12:14:00,6.1863,6.1863,6.18553,6.18581,10000000.0
2005-09-26 12:15:00,6.18531,6.18566,6.18418,6.18566,8000000.0
2005-09-26 12:16:00,6.18605,6.1862,6.18427,6.18508,14000000.0
2005-09-26 12:17:00,6.18506,6.18533,6.18115,6.18115,13000000.0
2005-09-26 12:18:00,6.18073,6.18413,6.18073,6.18413,10000000.0
2005-09-26 12:19:00,6.18507,6.18545,6.18435,6.18435,11000000.0
2005-09-26 12:20:00,6.18239,6.18375,6.18032,6.18375,8000000.0
2005-09-26 12:21:00,6.18442,6.18513,6.18346,6.18346,20000000.0
2005-09-26 12:22:00,6.18251,6.18456,6.18251,6.18374,14000000.0
2005-09-26 12:23:00,6.18332,6.18387,6.18196,6.18387,11000000.0
2005-09-26 12:24:00,6.1847,6.18494,6.18395,6.18427,17000000.0
2005-09-26 12:25:00,6.18366,6.1845,6.18311,6.18322,12000000.0
2005-09-26 12:26:00,6.18308,6.18361,6.18279,6.18313,7000000.0
2005-09-26 12:27:00,6.18292,6.18308,6.18232,6.18295,7000000.0
2005-09-26 12:28:00,6.18234,6.18356,6.18174,6.18346,19000000.0
2005-09-26 12:29:00,6.18338,6.18338,6.18162,6.18329,12000000.0
2005-09-26 12:30:00,6.1819,6.1819,6.17486,6.1768,10000000.0
2005-09-26 12:31:00,6.1822,6.18358,6.1822,6.18328,12000000.0
2005-09-26 12:32:00,6.18325,6.1838,6.18242,6.18267,12000000.0
2005-09-26 12:33:00,6.18265,6.18349,6.18216,6.18216,15000000.0
2005-09-26 12:34:00,6.18227,6.1831,6.18168,6.18292,12000000.0
2005-09-26 12:35:00,6.18247,6.18276,6.18152,6.18276,12000000.0
2005-09-26 12:36:00,6.18283,6.18328,6.18141,6.18213,15000000.0
2005-09-26 12:37:00,6.1821,6.18269,6.17822,6.18269,8000000.0
2005-09-26 12:38:00,6.183,6.18337,6.17935,6.17935,15000000.0
2005-09-26 12:39:00,6.17969,6.18377,6.17969,6.18357,14000000.0
2005-09-26 12:40:00,6.18429,6.18463,6.18217,6.18217,18000000.0
2005-09-26 12:41:00,6.18282,6.18418,6.1828,6.18296,11000000.0
2005-09-26 12:42:00,6.18261,6.18379,6.18227,6.18374,17000000.0
2005-09-26 12:43:00,6.18306,6.18306,6.1808,6.18274,11000000.0
2005-09-26 12:44:00,6.18345,6.18362,6.18298,6.18316,13000000.0
2005-09-26 12:45:00,6.18383,6.18383,6.1785,6.18253,10000000.0
2005-09-26 12:46:00,6.18311,6.18428,6.18311,6.1839,20000000.0
2005-09-26 12:47:00,6.1845,6.18521,6.18423,6.18493,10000000.0
2005-09-26 12:48:00,6.18548,6.18603,6.18498,6.18521,10000000.0
2005-09-26 12:49:00,6.18469,6.18549,6.17642,6.17642,15000000.0
2005-09-26 12:50:00,6.17825,6.18592,6.17825,6.18592,14000000.0
2005-09-26 12:51:00,6.18652,6.18722,6.18579,6.18716,14000000.0
2005-09-26 12:52:00,6.18672,6.18841,6.18629,6.18791,9000000.0
2005-09-26 12:53:00,6.18819,6.18819,6.18631,6.18799,9000000.0
2005-09-26 12:54:00,6.18877,6.19025,6.18877,6.18949,20000000.0
2005-09-26 12:55:00,6.18896,6.18937,6.18826,6.18937,12000000.0
2005-09-26 12:56:00,6.19003,6.19047,6.18602,6.18602,7000000.0
2005-09-26 12:57:00,6.17722,6.1893,6.17722,6.1893,13000000.0
2005-09-26 12:58:00,6.18908,6.19001,6.18881,6.19001,16000000.0
2005-09-26 12:59:00,6.18962,6.19061,6.1893,6.19035,14000000.0
2005-09-26 13:00:00,6.19065,6.19081,6.18951,6.19081,12000000.0
2005-09-26 13:01:00,6.19109,6.19126,6.19006,6.19113,17000000.0
2005-09-26 13:02:00,6.19088,6.19088,6.18751,6.18942,10000000.0
2005-09-26 13:03:00,6.18994,6.19065,6.18871,6.19029,22000000.0
2005-09-26 13:04:00,6.19061,6.19061,6.18948,6.18985,20000000.0
2005-09-26 13:05:00,6.19041,6.19076,6.18958,6.18958,14000000.0
2005-09-26 13:06:00,6.1895,6.19042,6.1892,6.19042,17000000.0
2005-09-26 13:07:00,6.19044,6.19044,6.1889,6.18953,22000000.0
2005-09-26 13:08:00,6.18951,6.19047,6.18951,6.18972,12000000.0
2005-09-26 13:09:00,6.18837,6.19013,6.18513,6.19013,12000000.0
2005-09-26 13:10:00,6.19042,6.191,6.18978,6.191,20000000.0
2005-09-26 13:11:00,6.19054,6.19071,6.18958,6.19057,12000000.0
2005-09-26 13:12:00,6.19113,6.19114,6.18941,6.19064,16000000.0
2005-09-26 13:13:00,6.19078,6.19082,6.18947,6.1901,14000000.0
2005-09-26 13:14:00,6.18959,6.1902,6.18652,6.1902,17000000.0
2005-09-26 13:15:00,6.1903,6.1903,6.1876,6.18949,7000000.0
2005-09-26 13:16:00,6.19098,6.19108,6.18947,6.19051,9000000.0
2005-09-26 13:17:00,6.18973,6.19046,6.1889,6.1889,15000000.0
2005-09-26 13:18:00,6.18908,6.18963,6.1879,6.18963,17000000.0
2005-09-26 13:19:00,6.1889,6.1889,6.18574,6.18846,15000000.0
2005-09-26 13:20:00,6.18835,6.18892,6.18726,6.18806,12000000.0
2005-09-26 13:21:00,6.18665,6.18762,6.18338,6.18577,24000000.0
2005-09-26 13:22:00,6.18676,6.18811,6.18676,6.18795,12000000.0
2005-09-26 13:23:00,6.18823,6.18869,6.18743,6.18837,12000000.0
2005-09-26 13:24:00,6.18869,6.18869,6.1866,6.188,18000000.0
2005-09-26 13:25:00,6.18738,6.18835,6.18716,6.1875,12000000.0
2005-09-26 13:26:00,6.187,6.18852,6.18685,6.18818,12000000.0
2005-09-26 13:27:00,6.18858,6.18881,6.18701,6.18756,9000000.0
2005-09-26 13:28:00,6.18693,6.18777,6.18416,6.18416,15000000.0
2005-09-26 13:29:00,6.18131,6.18729,6.18131,6.18707,14000000.0
2005-09-26 13:30:00,6.18692,6.18706,6.18157,6.18706,11000000.0
2005-09-26 13:31:00,6.18852,6.18852,6.18298,6.18298,11000000.0
2005-09-26 13:32:00,6.18761,6.18842,6.18733,6.18842,8000000.0
2005-09-26 13:33:00,6.18832,6.18941,6.18741,6.18941,14000000.0
2005-09-26 13:34:00,6.18958,6.18968,6.18788,6.18836,11000000.0
2005-09-26 13:35:00,6.18854,6.18865,6.1875,6.1875,16000000.0
2005-09-26 13:36:00,6.18781,6.18975,6.18781,6.18975,8000000.0
2005-09-26 13:37:00,6.18999,6.19084,6.18887,6.18967,17000000.0
2005-09-26 13:38:00,6.18983,6.19031,6.18907,6.19018,14000000.0
2005-09-26 13:39:00,6.19058,6.19125,6.19022,6.19056,10000000.0
2005-09-26 13:40:00,6.19063,6.19104,6.19042,6.19104,8000000.0
2005-09-26 13:41:00,6.19093,6.19119,6.18998,6.19031,11000000.0
2005-09-26 13:42:00,6.18965,6.19049,6.1867,6.18997,14000000.0
2005-09-26 13:43:00,6.19098,6.19129,6.18974,6.18974,11000000.0
2005-09-26 13:44:00,6.18927,6.1913,6.18822,6.1913,11000000.0
2005-09-26 13:45:00,6.1915,6.19195,6.19054,6.19109,14000000.0
2005-09-26 13:46:00,6.19091,6.1912,6.19046,6.19048,11000000.0
2005-09-26 13:47:00,6.1901,6.19134,6.1901,6.19108,13000000.0
2005-09-26 13:48:00,6.19109,6.19109,6.18749,6.19026,14000000.0
2005-09-26 13:49:00,6.19086,6.19111,6.18707,6.19011,12000000.0
2005-09-26 13:50:00,6.19042,6.19106,6.18988,6.1908,16000000.0
2005-09-26 13:51:00,6.19085,6.19129,6.19016,6.19129,14000000.0
2005-09-26 13:52:00,6.1918,6.1918,6.18993,6.19086,10000000.0
2005-09-26 13:53:00,6.19075,6.19157,6.19048,6.19102,10000000.0
2005-09-26 13:54:00,6.19123,6.1919,6.1907,6.1919,8000000.0
2005-09-26 13:55:00,6.19212,6.19336,6.19151,6.19227,13000000.0
2005-09-26 13:56:00,6.193,6.19474,6.1925,6.19422,17000000.0
2005-09-26 13:57:00,6.19447,6.19487,6.19373,6.1944,13000000.0
2005-09-26 13:58:00,6.19432,6.19464,6.19326,6.19384,7000000.0
2005-09-26 13:59:00,6.19428,6.1954,6.19425,6.19515,9000000.0
2005-09-26 14:00:00,6.19401,6.19441,6.19351,6.19425,7000000.0
2005-09-26 14:01:00,6.19535,6.19537,6.19429,6.19472,11000000.0
2005-09-26 14:02:00,6.19482,6.19607,6.19437,6.19607,19000000.0
2005-09-26 14:03:00,6.19583,6.19623,6.19546,6.19594,13000000.0
2005-09-26 14:04:00,6.19569,6.19634,6.19482,6.19489,22000000.0
2005-09-26 14:05:00,6.19552,6.19799,6.19512,6.19753,17000000.0
2005-09-26 14:06:00,6.19709,6.19713,6.19559,6.19642,11000000.0
2005-09-26 14:07:00,6.19682,6.19717,6.19636,6.19694,9000000.0
2005-09-26 14:08:00,6.19648,6.19742,6.19594,6.19735,11000000.0
2005-09-26 14:09:00,6.19791,6.19791,6.19626,6.19626,12000000.0
2005-09-26 14:10:00,6.19542,6.19754,6.19391,6.19754,13000000.0
2005-09-26 14:11:00,6.19822,6.1985,6.19689,6.19704,14000000.0
2005-09-26 14:12:00,6.1964,6.19678,6.19601,6.19608,11000000.0
2005-09-26 14:13:00,6.19598,6.19598,6.19515,6.19531,11000000.0
2005-09-26 14:14:00,6.19433,6.19599,6.19432,6.19575,7000000.0
2005-09-26 14:15:00,6.19566,6.19612,6.19489,6.19548,14000000.0
2005-09-26 14:16:00,6.19517,6.19663,6.19462,6.19663,13000000.0
2005-09-26 14:17:00,6.19633,6.19633,6.19501,6.19606,22000000.0
2005-09-26 14:18:00,6.19661,6.19698,6.19221,6.19221,15000000.0
2005-09-26 14:19:00,6.19187,6.19726,6.19187,6.19674,12000000.0
2005-09-26 14:20:00,6.19783,6.19804,6.19672,6.1969,7000000.0
2005-09-26 14:21:00,6.1968,6.19699,6.19576,6.1961,13000000.0
2005-09-26 14:22:00,6.1964,6.19752,6.19624,6.19752,8000000.0
2005-09-26 14:23:00,6.19784,6.198,6.19673,6.19787,11000000.0
2005-09-26 14:24:00,6.19777,6.19777,6.19516,6.19562,13000000.0
2005-09-26 14:25:00,6.19565,6.19704,6.19565,6.19641,15000000.0
2005-09-26 14:26:00,6.19596,6.19596,6.19495,6.19495,8000000.0
2005-09-26 14:27:00,6.19389,6.19508,6.19389,6.19504,10000000.0
2005-09-26 14:28:00,6.19488,6.19488,6.19345,6.19393,11000000.0
2005-09-26 14:29:00,6.19518,6.19518,6.19314,6.19475,21000000.0
2005-09-26 14:30:00,6.19358,6.19424,6.19337,6.19337,11000000.0
2005-09-26 14:31:00,6.19258,6.19342,6.19005,6.19201,17000000.0
2005-09-26 14:32:00,6.19161,6.19323,6.19155,6.19291,15000000.0
2005-09-26 14:33:00,6.19171,6.19179,6.19091,6.19104,8000000.0
2005-09-26 14:34:00,6.19118,6.19288,6.19111,6.19227,9000000.0
2005-09-26 14:35:00,6.19169,6.19235,6.19125,6.19217,11000000.0
2005-09-26 14:36:00,6.19193,6.19272,6.19171,6.19264,15000000.0
2005-09-26 14:37:00,6.19309,6.19309,6.18563,6.18693,8000000.0
2005-09-26 14:38:00,6.18816,6.1936,6.18816,6.1936,10000000.0
2005-09-26 14:39:00,6.19411,6.19448,6.19345,6.19433,19000000.0
2005-09-26 14:40:00,6.19422,6.1944,6.19302,6.19396,15000000.0
2005-09-26 14:41:00,6.19364,6.19396,6.19253,6.19391,15000000.0
2005-09-26 14:42:00,6.19364,6.19441,6.19308,6.19347,17000000.0
2005-09-26 14:43:00,6.19316,6.19425,6.19159,6.19425,15000000.0
2005-09-26 14:44:00,6.19402,6.19492,6.1937,6.19462,15000000.0
2005-09-26 14:45:00,6.19461,6.19473,6.19415,6.19466,9000000.0
2005-09-26 14:46:00,6.19584,6.19584,6.19399,6.19399,11000000.0
2005-09-26 14:47:00,6.19505,6.19534,6.19411,6.19419,12000000.0
2005-09-26 14:48:00,6.19524,6.19524,6.1939,6.19499,12000000.0
2005-09-26 14:49:00,6.19498,6.19562,6.19389,6.19389,12000000.0
2005-09-26 14:50:00,6.19229,6.19369,6.1922,6.19336,15000000.0
2005-09-26 14:51:00,6.19338,6.19341,6.19244,6.1932,10000000.0
2005-09-26 14:52:00,6.19331,6.19442,6.19261,6.19442,13000000.0
2005-09-26 14:53:00,6.19429,6.19532,6.19334,6.19436,13000000.0
2005-09-26 14:54:00,6.19444,6.19631,6.19444,6.19606,9000000.0
2005-09-26 14:55:00,6.19604,6.197,6.19506,6.197,16000000.0
2005-09-26 14:56:00,6.19748,6.19791,6.19619,6.19783,15000000.0
2005-09-26 14:57:00,6.19804,6.19848,6.19686,6.19686,15000000.0
2005-09-26 14:58:00,6.19633,6.19811,6.19633,6.19803,11000000.0
2005-09-26 14:59:00,6.19766,6.19902,6.19766,6.19902,14000000.0
2005-09-26 15:00:00,6.19932,6.19973,6.19835,6.19973,18000000.0
2005-09-26 15:01:00,6.20024,6.20044,6.19857,6.19911,12000000.0
2005-09-26 15:02:00,6.19968,6.19979,6.1983,6.1983,7000000.0
2005-09-26 15:03:00,6.19865,6.19903,6.19805,6.19863,18000000.0
2005-09-26 15:04:00,6.19872,6.20008,6.19811,6.19998,21000000.0
2005-09-26 15:05:00,6.20042,6.2011,6.19934,6.2011,13000000.0
2005-09-26 15:06:00,6.20167,6.20274,6.20111,6.20111,14000000.0
2005-09-26 15:07:00,6.20161,6.20161,6.20056,6.20083,22000000.0
2005-09-26 15:08:00,6.20173,6.20181,6.20009,6.20059,10000000.0
2005-09-26 15:09:00,6.20013,6.20057,6.19936,6.20041,9000000.0
2005-09-26 15:10:00,6.2,6.20092,6.19943,6.20071,14000000.0
2005-09-26 15:11:00,6.20087,6.20235,6.2008,6.20235,12000000.0
2005-09-26 15:12:00,6.2021,6.2021,6.20016,6.20034,13000000.0
2005-09-26 15:13:00,6.20058,6.20105,6.19977,6.20056,12000000.0
2005-09-26 15:14:00,6.20104,6.20104,6.19619,6.19894,10000000.0
2005-09-26 15:15:00,6.19922,6.19985,6.19627,6.19781,16000000.0
2005-09-26 15:16:00,6.19822,6.19953,6.19759,6.19947,15000000.0
2005-09-26 15:17:00,6.19901,6.2,6.19829,6.2,14000000.0
2005-09-26 15:18:00,6.1997,6.1999,6.19884,6.1999,12000000.0
2005-09-26 15:19:00,6.19967,6.19976,6.19876,6.19928,11000000.0
2005-09-26 15:20:00,6.19959,6.19964,6.19857,6.19898,14000000.0
2005-09-26 15:21:00,6.19854,6.20057,6.19854,6.20057,14000000.0
2005-09-26 15:22:00,6.20073,6.20126,6.20006,6.20014,10000000.0
2005-09-26 15:23:00,6.20046,6.20246,6.20046,6.20225,11000000.0
2005-09-26 15:24:00,6.20176,6.20246,6.20098,6.20213,10000000.0
2005-09-26 15:25:00,6.20146,6.2018,6.19991,6.20064,16000000.0
2005-09-26 15:26:00,6.20013,6.20061,6.19593,6.19593,15000000.0
2005-09-26 15:27:00,6.186,6.19854,6.186,6.19854,10000000.0
2005-09-26 15:28:00,6.19914,6.20142,6.19914,6.20142,11000000.0
2005-09-26 15:29:00,6.20107,6.20169,6.19992,6.20145,19000000.0
2005-09-26 15:30:00,6.20083,6.20104,6.20005,6.20005,10000000.0
2005-09-26 15:31:00,6.19984,6.20059,6.19899,6.19899,14000000.0
2005-09-26 15:32:00,6.1997,6.19996,6.19846,6.19989,12000000.0
2005-09-26 15:33:00,6.19977,6.1998,6.19915,6.1993,20000000.0
2005-09-26 15:34:00,6.1995,6.19996,6.1987,6.19969,12000000.0
2005-09-26 15:35:00,6.19947,6.19947,6.19734,6.19738,12000000.0
2005-09-26 15:36:00,6.19777,6.19929,6.19769,6.19821,10000000.0
2005-09-26 15:37:00,6.19756,6.19949,6.19756,6.19949,10000000.0
2005-09-26 15:38:00,6.19937,6.19967,6.19803,6.19949,13000000.0
2005-09-26 15:39:00,6.19959,6.19983,6.19875,6.19961,7000000.0
2005-09-26 15:40:00,6.2,6.20045,6.19966,6.20039,10000000.0
2005-09-26 15:41:00,6.20002,6.20002,6.19804,6.19977,9000000.0
2005-09-26 15:42:00,6.20051,6.20114,6.19953,6.20109,13000000.0
2005-09-26 15:43:00,6.20185,6.20253,6.20011,6.20011,16000000.0
2005-09-26 15:44:00,6.20048,6.20183,6.20031,6.20042,14000000.0
2005-09-26 15:45:00,6.20145,6.20206,6.1998,6.1998,15000000.0
2005-09-26 15:46:00,6.20112,6.20121,6.20008,6.20026,13000000.0
2005-09-26 15:47:00,6.19995,6.20039,6.19887,6.19887,9000000.0
2005-09-26 15:48:00,6.19818,6.19895,6.1954,6.1954,21000000.0
2005-09-26 15:49:00,6.19172,6.1975,6.19172,6.1975,23000000.0
2005-09-26 15:50:00,6.19794,6.19824,6.19751,6.19765,12000000.0
2005-09-26 15:51:00,6.19727,6.19811,6.19343,6.19732,19000000.0
2005-09-26 15:52:00,6.19759,6.19886,6.19759,6.1987,15000000.0
2005-09-26 15:53:00,6.19853,6.19948,6.19764,6.19764,14000000.0
2005-09-26 15:54:00,6.19726,6.199,6.19677,6.19866,15000000.0
2005-09-26 15:55:00,6.19874,6.19914,6.19757,6.19856,12000000.0
2005-09-26 15:56:00,6.1989,6.20022,6.19812,6.20017,18000000.0
2005-09-26 15:57:00,6.19982,6.20051,6.19932,6.19979,10000000.0
2005-09-26 15:58:00,6.19892,6.2002,6.19497,6.19975,22000000.0
2005-09-26 15:59:00,6.19919,6.19999,6.19648,6.19887,12000000.0
2005-09-26 16:00:00,6.20009,6.20009,6.19908,6.19953,12000000.0
2005-09-26 16:01:00,6.19827,6.19943,6.19731,6.19731,12000000.0
2005-09-26 16:02:00,6.19643,6.19727,6.19461,6.19461,13000000.0
2005-09-26 16:03:00,6.19374,6.19488,6.192,6.19478,13000000.0
2005-09-26 16:04:00,6.19349,6.19452,6.19319,6.19452,11000000.0
2005-09-26 16:05:00,6.19397,6.19507,6.19376,6.19456,9000000.0
2005-09-26 16:06:00,6.19424,6.19508,6.19395,6.19496,14000000.0
2005-09-26 16:07:00,6.19426,6.19566,6.19426,6.19459,15000000.0
2005-09-26 16:08:00,6.19526,6.19568,6.19385,6.19436,15000000.0
2005-09-26 16:09:00,6.19507,6.19507,6.18818,6.19089,17000000.0
2005-09-26 16:10:00,6.19174,6.1963,6.19174,6.19563,14000000.0
2005-09-26 16:11:00,6.19704,6.19781,6.19596,6.19781,9000000.0
2005-09-26 16:12:00,6.19716,6.19797,6.19608,6.19608,15000000.0
2005-09-26 16:13:00,6.19697,6.19775,6.19545,6.1973,14000000.0
2005-09-26 16:14:00,6.19692,6.19765,6.19643,6.19716,12000000.0
2005-09-26 16:15:00,6.19678,6.1983,6.19646,6.1983,14000000.0
2005-09-26 16:16:00,6.19861,6.19919,6.19579,6.19862,13000000.0
2005-09-26 16:17:00,6.19851,6.19947,6.19788,6.19885,18000000.0
2005-09-26 16:18:00,6.19868,6.1989,6.19784,6.19806,13000000.0
2005-09-26 16:19:00,6.19863,6.19885,6.19708,6.19805,8000000.0
2005-09-26 16:20:00,6.19738,6.19781,6.19432,6.1974,13000000.0
2005-09-26 16:21:00,6.19763,6.19844,6.19721,6.19772,12000000.0
2005-09-26 16:22:00,6.19729,6.19747,6.19648,6.19666,11000000.0
2005-09-26 16:23:00,6.19595,6.19651,6.19491,6.19642,14000000.0
2005-09-26 16:24:00,6.19674,6.19674,6.195,6.19578,15000000.0
2005-09-26 16:25:00,6.19606,6.19606,6.19398,6.19474,11000000.0
2005-09-26 16:26:00,6.19475,6.19502,6.19354,6.19476,8000000.0
2005-09-26 16:27:00,6.19556,6.19556,6.19376,6.19446,10000000.0
2005-09-26 16:28:00,6.19446,6.19446,6.1923,6.19419,15000000.0
2005-09-26 16:29:00,6.1943,6.1943,6.19331,6.19389,7000000.0
2005-09-26 16:30:00,6.19395,6.19536,6.1936,6.19515,16000000.0
2005-09-26 16:31:00,6.19356,6.19462,6.19268,6.19356,14000000.0
2005-09-26 16:32:00,6.19445,6.19445,6.19082,6.19267,7000000.0
2005-09-26 16:33:00,6.19426,6.19523,6.19403,6.19478,8000000.0
2005-09-26 16:34:00,6.19487,6.19537,6.19456,6.19498,8000000.0
2005-09-26 16:35:00,6.19466,6.19574,6.19457,6.19472,9000000.0
2005-09-26 16:36:00,6.19497,6.19605,6.1941,6.19538,13000000.0
2005-09-26 16:37:00,6.1945,6.1945,6.18887,6.18887,18000000.0
2005-09-26 16:38:00,6.19311,6.19552,6.19311,6.19488,18000000.0
2005-09-26 16:39:00,6.19518,6.19623,6.19405,6.19618,20000000.0
2005-09-26 16:40:00,6.19642,6.19642,6.19482,6.19587,13000000.0
2005-09-26 16:41:00,6.19552,6.19631,6.1951,6.19557,20000000.0
2005-09-26 16:42:00,6.19549,6.19549,6.19279,6.19449,18000000.0
2005-09-26 16:43:00,6.19536,6.19606,6.19511,6.19537,15000000.0
2005-09-26 16:44:00,6.19563,6.19581,6.19411,6.19544,20000000.0
2005-09-26 16:45:00,6.19539,6.19679,6.19539,6.19669,13000000.0
2005-09-26 16:46:00,6.19691,6.19768,6.19603,6.19633,15000000.0
2005-09-26 16:47:00,6.1965,6.1965,6.19528,6.19551,8000000.0
2005-09-26 16:48:00,6.1961,6.1961,6.19487,6.19504,11000000.0
2005-09-26 16:49:00,6.19384,6.19455,6.18942,6.19397,12000000.0
2005-09-26 16:50:00,6.19544,6.19617,6.19498,6.19588,15000000.0
2005-09-26 16:51:00,6.19521,6.19529,6.19375,6.19523,18000000.0
2005-09-26 16:52:00,6.19577,6.19657,6.19458,6.19512,14000000.0
2005-09-26 16:53:00,6.19629,6.19654,6.19557,6.1961,8000000.0
2005-09-26 16:54:00,6.19551,6.19621,6.19551,6.19576,11000000.0
2005-09-26 16:55:00,6.19503,6.19618,6.19426,6.19512,12000000.0
2005-09-26 16:56:00,6.19537,6.19672,6.19531,6.19591,10000000.0
2005-09-26 16:57:00,6.19564,6.19631,6.19499,6.19603,8000000.0
2005-09-26 16:58:00,6.19597,6.19613,6.19512,6.19598,9000000.0
2005-09-26 16:59:00,6.1964,6.19677,6.19544,6.19563,13000000.0
2005-09-26 17:00:00,6.19588,6.19594,6.19491,6.19593,11000000.0
2005-09-26 17:01:00,6.19419,6.19501,6.19216,6.19254,12000000.0
2005-09-26 17:02:00,6.19557,6.19688,6.19557,6.19655,10000000.0
2005-09-26 17:03:00,6.19591,6.19712,6.1953,6.19712,16000000.0
2005-09-26 17:04:00,6.19609,6.19609,6.19484,6.19492,13000000.0
2005-09-26 17:05:00,6.19474,6.19635,6.19474,6.19564,16000000.0
2005-09-26 17:06:00,6.19559,6.19711,6.19559,6.19679,12000000.0
2005-09-26 17:07:00,6.19667,6.19675,6.19595,6.19595,8000000.0
2005-09-26 17:08:00,6.19546,6.19644,6.19518,6.19644,21000000.0
2005-09-26 17:09:00,6.19674,6.19674,6.18904,6.19535,16000000.0
2005-09-26 17:10:00,6.19683,6.19721,6.19549,6.19693,11000000.0
2005-09-26 17:11:00,6.19636,6.19698,6.19584,6.19652,11000000.0
2005-09-26 17:12:00,6.19643,6.19776,6.19643,6.19715,9000000.0
2005-09-26 17:13:00,6.19624,6.19707,6.19604,6.19627,9000000.0
2005-09-26 17:14:00,6.19634,6.19678,6.19512,6.19572,17000000.0
2005-09-26 17:15:00,6.19558,6.19682,6.19522,6.19599,11000000.0
2005-09-26 17:16:00,6.19552,6.19618,6.19498,6.19503,15000000.0
2005-09-26 17:17:00,6.19503,6.19573,6.19211,6.19471,13000000.0
2005-09-26 17:18:00,6.19514,6.19514,6.19291,6.19291,15000000.0
2005-09-26 17:19:00,6.19297,6.19297,6.19055,6.19055,17000000.0
2005-09-26 17:20:00,6.19085,6.19091,6.18913,6.19085,12000000.0
2005-09-26 17:21:00,6.19082,6.19178,6.1905,6.19178,7000000.0
2005-09-26 17:22:00,6.1911,6.19242,6.18984,6.19242,14000000.0
2005-09-26 17:23:00,6.19274,6.19274,6.1903,6.1903,13000000.0
2005-09-26 17:24:00,6.19076,6.19192,6.18989,6.19192,9000000.0
2005-09-26 17:25:00,6.19204,6.1925,6.1909,6.1925,11000000.0
2005-09-26 17:26:00,6.19289,6.19324,6.19207,6.19263,16000000.0
2005-09-26 17:27:00,6.19264,6.19351,6.19179,6.19351,9000000.0
2005-09-26 17:28:00,6.19166,6.1924,6.19088,6.19088,15000000.0
2005-09-26 17:29:00,6.19031,6.19045,6.18838,6.18923,11000000.0
2005-09-26 17:30:00,6.18918,6.18956,6.18872,6.18937,19000000.0
2005-09-26 17:31:00,6.18954,6.18994,6.18884,6.18977,11000000.0
2005-09-26 17:32:00,6.18958,6.18989,6.18886,6.18936,9000000.0
2005-09-26 17:33:00,6.18833,6.18833,6.18663,6.18696,10000000.0
2005-09-26 17:34:00,6.18639,6.18664,6.18517,6.18517,14000000.0
2005-09-26 17:35:00,6.18535,6.18664,6.18404,6.18664,13000000.0
2005-09-26 17:36:00,6.18697,6.18715,6.18596,6.18691,11000000.0
2005-09-26 17:37:00,6.18689,6.18716,6.1859,6.18647,15000000.0
2005-09-26 17:38:00,6.18742,6.18788,6.18638,6.18668,17000000.0
2005-09-26 17:39:00,6.18824,6.18851,6.18677,6.18716,8000000.0
2005-09-26 17:40:00,6.18735,6.18751,6.18635,6.18747,12000000.0
2005-09-26 17:41:00,6.1872,6.18786,6.18543,6.18606,21000000.0
2005-09-26 17:42:00,6.18688,6.18739,6.18635,6.18739,13000000.0
2005-09-26 17:43:00,6.18712,6.18744,6.18664,6.18664,11000000.0
2005-09-26 17:44:00,6.18661,6.18688,6.18491,6.18604,19000000.0
2005-09-26 17:45:00,6.18622,6.18649,6.186,6.18649,10000000.0
2005-09-26 17:46:00,6.18588,6.18588,6.18245,6.18588,13000000.0
2005-09-26 17:47:00,6.18589,6.18589,6.18399,6.18399,9000000.0
2005-09-26 17:48:00,6.18395,6.18415,6.18231,6.18271,14000000.0
2005-09-26 17:49:00,6.18242,6.18458,6.18242,6.18441,14000000.0
2005-09-26 17:50:00,6.18456,6.18548,6.18337,6.18444,17000000.0
2005-09-26 17:51:00,6.18525,6.18603,6.18135,6.18516,13000000.0
2005-09-26 17:52:00,6.18551,6.18586,6.18483,6.18496,24000000.0
2005-09-26 17:53:00,6.18445,6.18523,6.18347,6.18433,16000000.0
2005-09-26 17:54:00,6.18415,6.185,6.18376,6.1846,16000000.0
2005-09-26 17:55:00,6.18349,6.18401,6.18252,6.18293,13000000.0
2005-09-26 17:56:00,6.18277,6.18313,6.18181,6.18226,15000000.0
2005-09-26 17:57:00,6.18155,6.18318,6.18127,6.18264,10000000.0
2005-09-26 17:58:00,6.18204,6.18359,6.18165,6.1833,15000000.0
2005-09-26 17:59:00,6.17828,6.18316,6.17412,6.18316,13000000.0
2005-09-26 18:00:00,6.18133,6.1827,6.1806,6.18186,7000000.0
2005-09-26 18:01:00,6.18279,6.18279,6.18098,6.18098,18000000.0
2005-09-26 18:02:00,6.18233,6.18347,6.18193,6.18203,17000000.0
2005-09-26 18:03:00,6.18217,6.18396,6.18217,6.18271,16000000.0
2005-09-26 18:04:00,6.18222,6.18286,6.18173,6.18208,14000000.0
2005-09-26 18:05:00,6.18232,6.18314,6.18019,6.18314,13000000.0
2005-09-26 18:06:00,6.18248,6.18411,6.18248,6.18353,18000000.0
2005-09-26 18:07:00,6.18324,6.18333,6.18234,6.18257,12000000.0
2005-09-26 18:08:00,6.18262,6.18502,6.18225,6.18502,18000000.0
2005-09-26 18:09:00,6.18598,6.1865,6.1842,6.18576,12000000.0
2005-09-26 18:10:00,6.18589,6.18652,6.18526,6.18588,13000000.0
2005-09-26 18:11:00,6.18584,6.18642,6.18526,6.18585,10000000.0
2005-09-26 18:12:00,6.18512,6.18534,6.18444,6.18459,11000000.0
2005-09-26 18:13:00,6.18412,6.18447,6.1832,6.18409,14000000.0
2005-09-26 18:14:00,6.1829,6.18338,6.1824,6.18302,10000000.0
2005-09-26 18:15:00,6.18257,6.18292,6.18203,6.18203,10000000.0
2005-09-26 18:16:00,6.18279,6.18279,6.181,6.18174,9000000.0
2005-09-26 18:17:00,6.18233,6.18311,6.17884,6.18175,18000000.0
2005-09-26 18:18:00,6.1829,6.1829,6.18175,6.18191,14000000.0
2005-09-26 18:19:00,6.18136,6.18228,6.18125,6.18196,10000000.0
2005-09-26 18:20:00,6.18179,6.18245,6.18054,6.18245,15000000.0
2005-09-26 18:21:00,6.18189,6.18306,6.18131,6.18306,18000000.0
2005-09-26 18:22:00,6.18274,6.18274,6.18037,6.1818,14000000.0
2005-09-26 18:23:00,6.18194,6.182,6.18106,6.18156,7000000.0
2005-09-26 18:24:00,6.18103,6.18143,6.17911,6.18108,9000000.0
2005-09-26 18:25:00,6.18168,6.18276,6.18099,6.18226,13000000.0
2005-09-26 18:26:00,6.18196,6.18293,6.18102,6.18131,16000000.0
2005-09-26 18:27:00,6.1813,6.182,6.18066,6.18133,14000000.0
2005-09-26 18:28:00,6.17766,6.18155,6.17766,6.1804,13000000.0
2005-09-26 18:29:00,6.18103,6.18282,6.18103,6.18162,11000000.0
2005-09-26 18:30:00,6.18218,6.18337,6.182,6.18274,16000000.0
2005-09-26 18:31:00,6.1825,6.18321,6.18215,6.18267,12000000.0
2005-09-26 18:32:00,6.18317,6.18392,6.18302,6.1835,11000000.0
2005-09-26 18:33:00,6.18293,6.1845,6.1804,6.1845,13000000.0
2005-09-26 18:34:00,6.18537,6.18537,6.18285,6.1844,13000000.0
2005-09-26 18:35:00,6.1849,6.18576,6.18414,6.18494,18000000.0
2005-09-26 18:36:00,6.18437,6.18437,6.18065,6.18333,18000000.0
2005-09-26 18:37:00,6.18319,6.18428,6.17967,6.18428,18000000.0
2005-09-26 18:38:00,6.18503,6.18601,6.18503,6.18601,11000000.0
2005-09-26 18:39:00,6.18538,6.18548,6.18439,6.18463,11000000.0
2005-09-26 18:40:00,6.18467,6.186,6.18458,6.18506,14000000.0
2005-09-26 18:41:00,6.18437,6.18455,6.18174,6.18369,16000000.0
2005-09-26 18:42:00,6.18519,6.18604,6.18396,6.18466,14000000.0
2005-09-26 18:43:00,6.18518,6.18518,6.18405,6.18447,10000000.0
2005-09-26 18:44:00,6.18434,6.18488,6.18408,6.18408,13000000.0
2005-09-26 18:45:00,6.18466,6.18486,6.18397,6.18443,13000000.0
2005-09-26 18:46:00,6.1845,6.1845,6.17944,6.1832,12000000.0
2005-09-26 18:47:00,6.18394,6.18506,6.18364,6.18446,14000000.0
2005-09-26 18:48:00,6.18463,6.18559,6.18444,6.18517,15000000.0
2005-09-26 18:49:00,6.1847,6.18506,6.18374,6.18434,12000000.0
2005-09-26 18:50:00,6.18473,6.18498,6.18353,6.18419,9000000.0
2005-09-26 18:51:00,6.1844,6.1844,6.18331,6.1844,17000000.0
2005-09-26 18:52:00,6.18443,6.18443,6.18257,6.18384,9000000.0
2005-09-26 18:53:00,6.18423,6.18466,6.18358,6.18359,14000000.0
2005-09-26 18:54:00,6.18357,6.18416,6.18325,6.18354,14000000.0
2005-09-26 18:55:00,6.18362,6.18362,6.1776,6.18099,10000000.0
2005-09-26 18:56:00,6.18153,6.18255,6.1814,6.18249,16000000.0
2005-09-26 18:57:00,6.18288,6.1836,6.18246,6.18332,17000000.0
2005-09-26 18:58:00,6.18348,6.18377,6.18242,6.18302,14000000.0
2005-09-26 18:59:00,6.18377,6.18559,6.18371,6.1841,14000000.0
2005-09-26 19:00:00,6.18402,6.185,6.1837,6.1849,15000000.0
2005-09-26 19:01:00,6.18487,6.18549,6.18371,6.18549,15000000.0
2005-09-26 19:02:00,6.18628,6.18709,6.1857,6.18624,14000000.0
2005-09-26 19:03:00,6.18526,6.18688,6.18526,6.18688,14000000.0
2005-09-26 19:04:00,6.18673,6.18819,6.18644,6.18793,12000000.0
2005-09-26 19:05:00,6.18886,6.18886,6.18716,6.18722,15000000.0
2005-09-26 19:06:00,6.18706,6.18814,6.18693,6.18796,16000000.0
2005-09-26 19:07:00,6.18727,6.18852,6.18681,6.18742,20000000.0
2005-09-26 19:08:00,6.18729,6.1883,6.18705,6.18714,8000000.0
2005-09-26 19:09:00,6.18607,6.18707,6.18377,6.18707,17000000.0
2005-09-26 19:10:00,6.18752,6.18762,6.18526,6.18572,9000000.0
2005-09-26 19:11:00,6.18548,6.18594,6.18374,6.18374,16000000.0
2005-09-26 19:12:00,6.18511,6.18573,6.18437,6.18526,13000000.0
2005-09-26 19:13:00,6.18572,6.18605,6.18518,6.18575,10000000.0
2005-09-26 19:14:00,6.18548,6.18638,6.18484,6.18566,20000000.0
2005-09-26 19:15:00,6.18484,6.1859,6.1848,6.18525,12000000.0
2005-09-26 19:16:00,6.18508,6.1854,6.18444,6.18512,8000000.0
2005-09-26 19:17:00,6.18525,6.18525,6.18226,6.18421,18000000.0
2005-09-26 19:18:00,6.18496,6.18549,6.18473,6.18473,11000000.0
2005-09-26 19:19:00,6.18476,6.18562,6.1845,6.1845,12000000.0
2005-09-26 19:20:00,6.18442,6.18575,6.184,6.18461,14000000.0
2005-09-26 19:21:00,6.1844,6.1844,6.18296,6.18296,13000000.0
2005-09-26 19:22:00,6.18357,6.18492,6.18357,6.18449,12000000.0
2005-09-26 19:23:00,6.18458,6.18583,6.18458,6.18532,14000000.0
2005-09-26 19:24:00,6.18542,6.18721,6.18542,6.18679,19000000.0
2005-09-26 19:25:00,6.18689,6.18719,6.1861,6.18625,8000000.0
2005-09-26 19:26:00,6.18622,6.18626,6.18236,6.18236,7000000.0
2005-09-26 19:27:00,6.18702,6.18702,6.18562,6.18684,20000000.0
2005-09-26 19:28:00,6.18549,6.18708,6.18104,6.18708,17000000.0
2005-09-26 19:29:00,6.18697,6.18781,6.1868,6.18761,10000000.0
2005-09-26 19:30:00,6.1876,6.18829,6.18695,6.188,15000000.0
2005-09-26 19:31:00,6.18739,6.18809,6.18693,6.18751,11000000.0
2005-09-26 19:32:00,6.18668,6.1874,6.18638,6.18712,9000000.0
2005-09-26 19:33:00,6.18661,6.18661,6.18287,6.18607,14000000.0
2005-09-26 19:34:00,6.18679,6.18768,6.18679,6.18717,17000000.0
2005-09-26 19:35:00,6.18725,6.18725,6.1843,6.18626,8000000.0
2005-09-26 19:36:00,6.18744,6.18781,6.1867,6.1868,15000000.0
2005-09-26 19:37:00,6.18667,6.18782,6.18658,6.18698,8000000.0
2005-09-26 19:38:00,6.18544,6.18544,6.18381,6.1839,15000000.0
2005-09-26 19:39:00,6.18318,6.18364,6.18151,6.18188,17000000.0
2005-09-26 19:40:00,6.18229,6.18318,6.18115,6.18254,16000000.0
2005-09-26 19:41:00,6.18331,6.18335,6.18209,6.18335,11000000.0
2005-09-26 19:42:00,6.18209,6.1821,6.17559,6.1815,15000000.0
2005-09-26 19:43:00,6.18165,6.18373,6.18165,6.18292,14000000.0
2005-09-26 19:44:00,6.18263,6.18282,6.18146,6.18247,14000000.0
2005-09-26 19:45:00,6.18105,6.18205,6.18105,6.18146,15000000.0
2005-09-26 19:46:00,6.18043,6.18297,6.18043,6.18289,15000000.0
2005-09-26 19:47:00,6.18289,6.1831,6.18087,6.18266,16000000.0
2005-09-26 19:48:00,6.18341,6.18376,6.18254,6.18355,16000000.0
2005-09-26 19:49:00,6.18329,6.18443,6.18307,6.18307,8000000.0
2005-09-26 19:50:00,6.1826,6.18361,6.18232,6.18305,9000000.0
2005-09-26 19:51:00,6.18257,6.18299,6.18203,6.18295,19000000.0
2005-09-26 19:52:00,6.18314,6.18348,6.18225,6.18225,11000000.0
2005-09-26 19:53:00,6.18274,6.18501,6.18251,6.18404,14000000.0
2005-09-26 19:54:00,6.18359,6.18548,6.18347,6.18509,18000000.0
2005-09-26 19:55:00,6.18465,6.18658,6.18405,6.18555,13000000.0
2005-09-26 19:56:00,6.18608,6.18637,6.18472,6.18605,10000000.0
2005-09-26 19:57:00,6.18586,6.18725,6.18491,6.18716,16000000.0
2005-09-26 19:58:00,6.18692,6.18723,6.18556,6.18556,15000000.0
2005-09-26 19:59:00,6.18562,6.18618,6.18532,6.18602,14000000.0
2005-09-26 20:00:00,6.18631,6.18643,6.18293,6.18626,11000000.0
2005-09-26 20:01:00,6.18538,6.18538,6.18175,6.18524,24000000.0
2005-09-26 20:02:00,6.1872,6.1872,6.18428,6.18501,11000000.0
2005-09-26 20:03:00,6.18442,6.18502,6.18426,6.18467,11000000.0
2005-09-26 20:04:00,6.18427,6.18475,6.18419,6.18436,10000000.0
2005-09-26 20:05:00,6.18456,6.18508,6.18447,6.18447,17000000.0
2005-09-26 20:06:00,6.18285,6.18285,6.17704,6.17704,10000000.0
2005-09-26 20:07:00,6.17588,6.17629,6.17588,6.17619,14000000.0
2005-09-26 20:08:00,6.17752,6.18444,6.17752,6.18235,13000000.0
2005-09-26 20:09:00,6.18421,6.18527,6.18421,6.18494,11000000.0
2005-09-26 20:10:00,6.18574,6.18614,6.18486,6.18588,11000000.0
2005-09-26 20:11:00,6.18379,6.18546,6.18246,6.18391,9000000.0
2005-09-26 20:12:00,6.18205,6.18323,6.18153,6.18235,16000000.0
2005-09-26 20:13:00,6.1818,6.18279,6.17997,6.18279,11000000.0
2005-09-26 20:14:00,6.18416,6.18416,6.18236,6.18267,19000000.0
2005-09-26 20:15:00,6.18232,6.18301,6.1814,6.1814,13000000.0
2005-09-26 20:16:00,6.1811,6.18251,6.1811,6.18167,15000000.0
2005-09-26 20:17:00,6.1816,6.18336,6.1816,6.18306,8000000.0
2005-09-26 20:18:00,6.1833,6.1833,6.18167,6.18259,14000000.0
2005-09-26 20:19:00,6.18244,6.1828,6.18185,6.18244,14000000.0
2005-09-26 20:20:00,6.18234,6.18234,6.17983,6.17983,12000000.0
2005-09-26 20:21:00,6.17962,6.18291,6.17962,6.18273,9000000.0
2005-09-26 20:22:00,6.18266,6.18319,6.18206,6.18234,17000000.0
2005-09-26 20:23:00,6.18342,6.18346,6.18161,6.18161,11000000.0
2005-09-26 20:24:00,6.18189,6.18278,6.18156,6.18256,16000000.0
2005-09-26 20:25:00,6.18306,6.18306,6.18233,6.18233,11000000.0
2005-09-26 20:26:00,6.18221,6.18314,6.18221,6.18297,8000000.0
2005-09-26 20:27:00,6.18315,6.18416,6.18286,6.18354,13000000.0
2005-09-26 20:28:00,6.18341,6.18341,6.18254,6.18329,15000000.0
2005-09-26 20:29:00,6.18328,6.18328,6.18233,6.18282,16000000.0
2005-09-26 20:30:00,6.18267,6.18267,6.18229,6.18251,8000000.0
2005-09-26 20:31:00,6.18236,6.18297,6.18236,6.18241,18000000.0
2005-09-26 20:32:00,6.18208,6.18372,6.18188,6.1834,7000000.0
2005-09-26 20:33:00,6.18344,6.1842,6.18265,6.18301,13000000.0
2005-09-26 20:34:00,6.18355,6.18469,6.18345,6.18402,13000000.0
2005-09-26 20:35:00,6.1845,6.18454,6.18336,6.18337,9000000.0
2005-09-26 20:36:00,6.18251,6.18251,6.17886,6.18249,17000000.0
2005-09-26 20:37:00,6.18292,6.18397,6.18292,6.18376,14000000.0
2005-09-26 20:38:00,6.18414,6.18418,6.18284,6.18289,16000000.0
2005-09-26 20:39:00,6.18208,6.18364,6.18198,6.18198,14000000.0
2005-09-26 20:40:00,6.18222,6.18337,6.18222,6.1831,17000000.0
2005-09-26 20:41:00,6.18285,6.18383,6.18267,6.18348,16000000.0
2005-09-26 20:42:00,6.18366,6.18431,6.18246,6.18249,22000000.0
2005-09-26 20:43:00,6.18218,6.18377,6.18032,6.18263,18000000.0
2005-09-26 20:44:00,6.18312,6.18398,6.18244,6.1828,16000000.0
2005-09-26 20:45:00,6.18225,6.18281,6.1813,6.18203,8000000.0
2005-09-26 20:46:00,6.1822,6.18241,6.181,6.18162,19000000.0
2005-09-26 20:47:00,6.1813,6.1815,6.17982,6.17982,12000000.0
2005-09-26 20:48:00,6.18058,6.1808,6.17951,6.17951,9000000.0
2005-09-26 20:49:00,6.1804,6.181,6.18019,6.18065,19000000.0
2005-09-26 20:50:00,6.18058,6.18058,6.17889,6.17899,15000000.0
2005-09-26 20:51:00,6.17887,6.1794,6.17822,6.17827,9000000.0
2005-09-26 20:52:00,6.17802,6.17815,6.1759,6.1759,11000000.0
2005-09-26 20:53:00,6.17654,6.17702,6.17502,6.17502,15000000.0
2005-09-26 20:54:00,6.17534,6.1761,6.17464,6.17485,12000000.0
2005-09-26 20:55:00,6.17583,6.17683,6.17545,6.17572,18000000.0
2005-09-26 20:56:00,6.17512,6.17671,6.17512,6.17671,12000000.0
2005-09-26 20:57:00,6.17692,6.1784,6.17648,6.17751,13000000.0
2005-09-26 20:58:00,6.17774,6.17813,6.17701,6.17761,11000000.0
2005-09-26 20:59:00,6.17804,6.17838,6.17729,6.17761,11000000.0
2005-09-26 21:00:00,6.17666,6.17772,6.17635,6.17709,17000000.0
2005-09-26 21:01:00,6.17664,6.17726,6.17648,6.17714,10000000.0
2005-09-26 21:02:00,6.1765,6.17714,6.17611,6.17641,8000000.0
2005-09-26 21:03:00,6.17675,6.17782,6.17595,6.1775,19000000.0
2005-09-26 21:04:00,6.17712,6.1775,6.17606,6.1775,18000000.0
2005-09-26 21:05:00,6.17745,6.17771,6.1768,6.17703,14000000.0
2005-09-26 21:06:00,6.17682,6.1769,6.17588,6.17588,12000000.0
2005-09-26 21:07:00,6.17594,6.17681,6.17594,6.17681,10000000.0
2005-09-26 21:08:00,6.17669,6.17669,6.1756,6.17611,14000000.0
2005-09-26 21:09:00,6.17641,6.17725,6.17554,6.17618,16000000.0
2005-09-26 21:10:00,6.17547,6.17574,6.17441,6.17556,15000000.0
2005-09-26 21:11:00,6.17453,6.17574,6.17431,6.17504,13000000.0
2005-09-26 21:12:00,6.17417,6.17453,6.1736,6.17444,10000000.0
2005-09-26 21:13:00,6.17418,6.1746,6.17336,6.17381,14000000.0
2005-09-26 21:14:00,6.17302,6.17493,6.17302,6.17385,10000000.0
2005-09-26 21:15:00,6.1742,6.1742,6.17306,6.17319,15000000.0
2005-09-26 21:16:00,6.16807,6.17411,6.16807,6.17411,11000000.0
2005-09-26 21:17:00,6.17477,6.17477,6.17415,6.17415,13000000.0
2005-09-26 21:18:00,6.17398,6.17499,6.1734,6.17437,17000000.0
2005-09-26 21:19:00,6.17405,6.17437,6.17268,6.17362,12000000.0
2005-09-26 21:20:00,6.1727,6.17426,6.1727,6.17373,14000000.0
2005-09-26 21:21:00,6.17341,6.17396,6.17267,6.17323,11000000.0
2005-09-26 21:22:00,6.173,6.17339,6.17255,6.17317,9000000.0
2005-09-26 21:23:00,6.17326,6.17386,6.17321,6.17358,7000000.0
2005-09-26 21:24:00,6.17352,6.17402,6.17283,6.17375,11000000.0
2005-09-26 21:25:00,6.17387,6.17394,6.17265,6.17265,7000000.0
2005-09-26 21:26:00,6.17397,6.17482,6.17375,6.17463,13000000.0
2005-09-26 21:27:00,6.17497,6.17632,6.17379,6.17632,11000000.0
2005-09-26 21:28:00,6.17674,6.17707,6.17562,6.17634,15000000.0
2005-09-26 21:29:00,6.17758,6.17813,6.17662,6.17705,12000000.0
2005-09-26 21:30:00,6.17672,6.17756,6.17656,6.17703,10000000.0
2005-09-26 21:31:00,6.17762,6.17821,6.1771,6.17782,10000000.0
2005-09-26 21:32:00,6.17695,6.17821,6.17673,6.17673,12000000.0
2005-09-26 21:33:00,6.17647,6.17734,6.17647,6.17734,19000000.0
2005-09-26 21:34:00,6.17714,6.17809,6.1764,6.17805,8000000.0
2005-09-26 21:35:00,6.17718,6.17743,6.17581,6.17704,20000000.0
2005-09-26 21:36:00,6.17651,6.17748,6.17625,6.17675,19000000.0
2005-09-26 21:37:00,6.17616,6.17642,6.17267,6.17463,19000000.0
2005-09-26 21:38:00,6.17511,6.17586,6.1748,6.17503,13000000.0
2005-09-26 21:39:00,6.17484,6.17565,6.17105,6.17565,17000000.0
2005-09-26 21:40:00,6.17554,6.17708,6.17541,6.17682,7000000.0
2005-09-26 21:41:00,6.17636,6.17699,6.17613,6.17699,11000000.0
2005-09-26 21:42:00,6.17737,6.17792,6.17694,6.17709,18000000.0
2005-09-26 21:43:00,6.17658,6.17721,6.17596,6.17635,13000000.0
2005-09-26 21:44:00,6.17617,6.17661,6.17564,6.17646,16000000.0
2005-09-26 21:45:00,6.17585,6.1765,6.17575,6.17641,11000000.0
2005-09-26 21:46:00,6.17659,6.17659,6.17586,6.17618,13000000.0
2005-09-26 21:47:00,6.17635,6.1766,6.17478,6.1766,13000000.0
2005-09-26 21:48:00,6.17606,6.17649,6.17549,6.17649,17000000.0
2005-09-26 21:49:00,6.17593,6.17677,6.17554,6.17615,8000000.0
2005-09-26 21:50:00,6.17513,6.17532,6.17284,6.17532,11000000.0
2005-09-26 21:51:00,6.17621,6.17621,6.17522,6.17547,13000000.0
2005-09-26 21:52:00,6.17554,6.17598,6.1745,6.17549,13000000.0
2005-09-26 21:53:00,6.17556,6.17567,6.17232,6.17403,14000000.0
2005-09-26 21:54:00,6.17411,6.17483,6.17349,6.17349,11000000.0
2005-09-26 21:55:00,6.17286,6.17391,6.17286,6.17386,17000000.0
2005-09-26 21:56:00,6.17367,6.17401,6.17236,6.17236,12000000.0
2005-09-26 21:57:00,6.17335,6.174,6.17284,6.17284,16000000.0
2005-09-26 21:58:00,6.1731,6.17369,6.17296,6.17334,9000000.0
2005-09-26 21:59:00,6.17325,6.1749,6.17303,6.17382,18000000.0
2005-09-26 22:00:00,6.1734,6.17366,6.17335,6.17335,13000000.0
2005-09-26 22:01:00,6.17241,6.1732,6.16884,6.16884,11000000.0
2005-09-26 22:02:00,6.16841,6.17458,6.16732,6.17458,17000000.0
2005-09-26 22:03:00,6.17569,6.17583,6.17384,6.17583,23000000.0
2005-09-26 22:04:00,6.17475,6.17589,6.1738,6.17523,15000000.0
2005-09-26 22:05:00,6.17487,6.17487,6.17362,6.17402,14000000.0
2005-09-26 22:06:00,6.17376,6.17432,6.17298,6.17385,15000000.0
2005-09-26 22:07:00,6.17382,6.17415,6.17337,6.17414,9000000.0
2005-09-26 22:08:00,6.17371,6.17383,6.17261,6.17364,18000000.0
2005-09-26 22:09:00,6.17309,6.1734,6.17239,6.17295,11000000.0
2005-09-26 22:10:00,6.17121,6.1723,6.16946,6.17194,7000000.0
2005-09-26 22:11:00,6.17227,6.17298,6.17225,6.17298,8000000.0
2005-09-26 22:12:00,6.17197,6.17232,6.17118,6.17232,16000000.0
2005-09-26 22:13:00,6.17277,6.17337,6.17167,6.17248,24000000.0
2005-09-26 22:14:00,6.17137,6.17273,6.17006,6.17273,9000000.0
2005-09-26 22:15:00,6.17256,6.17262,6.17106,6.17261,10000000.0
2005-09-26 22:16:00,6.17171,6.17266,6.17127,6.17266,13000000.0
2005-09-26 22:17:00,6.17189,6.17238,6.17103,6.17162,20000000.0
2005-09-26 22:18:00,6.17166,6.17166,6.1699,6.17093,11000000.0
2005-09-26 22:19:00,6.17086,6.17184,6.17017,6.17032,15000000.0
2005-09-26 22:20:00,6.1699,6.17139,6.1699,6.17139,16000000.0
2005-09-26 22:21:00,6.17032,6.17032,6.16459,6.16459,12000000.0
2005-09-26 22:22:00,6.16975,6.17268,6.16975,6.17268,14000000.0
2005-09-26 22:23:00,6.17163,6.17233,6.17126,6.1723,11000000.0
2005-09-26 22:24:00,6.17256,6.17275,6.17152,6.17171,16000000.0
2005-09-26 22:25:00,6.17259,6.17281,6.17159,6.17159,14000000.0
2005-09-26 22:26:00,6.17311,6.17336,6.1718,6.1718,10000000.0
2005-09-26 22:27:00,6.17314,6.17395,6.17287,6.17374,14000000.0
2005-09-26 22:28:00,6.17347,6.17506,6.17341,6.17506,12000000.0
2005-09-26 22:29:00,6.17474,6.17569,6.17474,6.17477,13000000.0
2005-09-26 22:30:00,6.17454,6.17476,6.17449,6.17466,8000000.0
2005-09-26 22:31:00,6.17484,6.17484,6.17192,6.17359,11000000.0
2005-09-26 22:32:00,6.17364,6.17404,6.1695,6.17317,20000000.0
2005-09-26 22:33:00,6.17436,6.17497,6.17361,6.17481,11000000.0
2005-09-26 22:34:00,6.17449,6.17544,6.17394,6.17506,10000000.0
2005-09-26 22:35:00,6.17493,6.17505,6.17417,6.17439,13000000.0
2005-09-26 22:36:00,6.17457,6.17522,6.17457,6.17479,9000000.0
2005-09-26 22:37:00,6.17488,6.17501,6.17355,6.17484,13000000.0
2005-09-26 22:38:00,6.17457,6.17471,6.17341,6.17458,9000000.0
2005-09-26 22:39:00,6.17459,6.17459,6.17333,6.17414,12000000.0
2005-09-26 22:40:00,6.1745,6.17503,6.17394,6.17463,9000000.0
2005-09-26 22:41:00,6.17404,6.17529,6.17404,6.17519,14000000.0
2005-09-26 22:42:00,6.17471,6.17474,6.17401,6.17474,13000000.0
2005-09-26 22:43:00,6.17553,6.17638,6.17443,6.17528,12000000.0
2005-09-26 22:44:00,6.17492,6.17508,6.17484,6.17505,15000000.0
2005-09-26 22:45:00,6.17484,6.1751,6.1748,6.17498,13000000.0
2005-09-26 22:46:00,6.17511,6.17559,6.17479,6.17482,14000000.0
2005-09-26 22:47:00,6.17475,6.17602,6.17475,6.17543,15000000.0
2005-09-26 22:48:00,6.17553,6.17594,6.17494,6.17517,13000000.0
2005-09-26 22:49:00,6.17522,6.17559,6.17477,6.17477,13000000.0
2005-09-26 22:50:00,6.17415,6.1761,6.17412,6.17412,15000000.0
2005-09-26 22:51:00,6.17534,6.17627,6.17456,6.17578,14000000.0
2005-09-26 22:52:00,6.17607,6.17616,6.17554,6.17582,9000000.0
2005-09-26 22:53:00,6.17605,6.17708,6.1758,6.17618,15000000.0
2005-09-26 22:54:00,6.17609,6.1762,6.17418,6.17529,17000000.0
2005-09-26 22:55:00,6.17517,6.17604,6.17369,6.17443,16000000.0
2005-09-26 22:56:00,6.17403,6.17511,6.17328,6.17413,13000000.0
2005-09-26 22:57:00,6.17338,6.17425,6.17313,6.1738,8000000.0
2005-09-26 22:58:00,6.17442,6.17452,6.17354,6.17398,8000000.0
2005-09-26 22:59:00,6.17407,6.17555,6.17367,6.17555,19000000.0
2005-09-26 23:00:00,6.17536,6.17536,6.17424,6.17524,10000000.0
2005-09-26 23:01:00,6.17466,6.17546,6.17411,6.17546,7000000.0
2005-09-26 23:02:00,6.17462,6.17521,6.17293,6.17293,15000000.0
2005-09-26 23:03:00,6.17269,6.17358,6.17269,6.17358,17000000.0
2005-09-26 23:04:00,6.17369,6.17375,6.17343,6.17373,19000000.0
2005-09-26 23:05:00,6.17348,6.17434,6.17321,6.17366,9000000.0
2005-09-26 23:06:00,6.1737,6.17387,6.17283,6.17283,12000000.0
2005-09-26 23:07:00,6.17307,6.17486,6.17306,6.17351,14000000.0
2005-09-26 23:08:00,6.17401,6.17481,6.17401,6.17451,16000000.0
2005-09-26 23:09:00,6.17436,6.1745,6.17403,6.1745,9000000.0
2005-09-26 23:10:00,6.17462,6.17574,6.17462,6.17463,12000000.0
2005-09-26 23:11:00,6.17441,6.17578,6.17441,6.17524,14000000.0
2005-09-26 23:12:00,6.17528,6.17531,6.17406,6.17406,7000000.0
2005-09-26 23:13:00,6.17402,6.1748,6.17391,6.17403,14000000.0
2005-09-26 23:14:00,6.17379,6.17459,6.17343,6.17343,19000000.0
2005-09-26 23:15:00,6.17397,6.17461,6.1724,6.1724,13000000.0
2005-09-26 23:16:00,6.17325,6.17336,6.17227,6.17227,15000000.0
2005-09-26 23:17:00,6.17261,6.17276,6.1713,6.1713,11000000.0
2005-09-26 23:18:00,6.1716,6.17308,6.17125,6.17246,12000000.0
2005-09-26 23:19:00,6.17287,6.17392,6.17158,6.17192,14000000.0
2005-09-26 23:20:00,6.17327,6.17451,6.17236,6.17262,19000000.0
2005-09-26 23:21:00,6.17293,6.17366,6.17293,6.17297,7000000.0
2005-09-26 23:22:00,6.17315,6.17393,6.17315,6.17367,15000000.0
2005-09-26 23:23:00,6.17381,6.17463,6.17353,6.1741,11000000.0
2005-09-26 23:24:00,6.17388,6.17407,6.17377,6.17402,14000000.0
2005-09-26 23:25:00,6.17434,6.17468,6.17407,6.17442,11000000.0
2005-09-26 23:26:00,6.17429,6.17429,6.1729,6.17296,14000000.0
2005-09-26 23:27:00,6.17252,6.1732,6.17214,6.17258,11000000.0
2005-09-26 23:28:00,6.17256,6.1726,6.17171,6.17205,12000000.0
2005-09-26 23:29:00,6.17153,6.17198,6.17141,6.17144,16000000.0
2005-09-26 23:30:00,6.17118,6.17231,6.17071,6.17231,20000000.0
2005-09-26 23:31:00,6.17198,6.17397,6.17186,6.17397,11000000.0
2005-09-26 23:32:00,6.17327,6.17423,6.17285,6.17386,16000000.0
2005-09-26 23:33:00,6.17308,6.17453,6.17308,6.1735,12000000.0
2005-09-26 23:34:00,6.17351,6.17429,6.17307,6.17429,13000000.0
2005-09-26 23:35:00,6.17389,6.17389,6.17277,6.17337,9000000.0
2005-09-26 23:36:00,6.17366,6.17468,6.17347,6.17453,9000000.0
2005-09-26 23:37:00,6.17389,6.17422,6.17257,6.17382,14000000.0
2005-09-26 23:38:00,6.17409,6.17462,6.17328,6.17438,13000000.0
2005-09-26 23:39:00,6.17413,6.17527,6.1738,6.1738,17000000.0
2005-09-26 23:40:00,6.17451,6.17495,6.17435,6.17455,12000000.0
2005-09-26 23:41:00,6.17448,6.17448,6.1739,6.17444,17000000.0
2005-09-26 23:42:00,6.17452,6.17539,6.17452,6.17455,22000000.0
2005-09-26 23:43:00,6.17423,6.17501,6.17327,6.17327,15000000.0
2005-09-26 23:44:00,6.17428,6.17466,6.17309,6.17311,14000000.0
2005-09-26 23:45:00,6.17357,6.17381,6.17345,6.17375,20000000.0
2005-09-26 23:46:00,6.17368,6.17404,6.17335,6.17384,14000000.0
2005-09-26 23:47:00,6.1738,6.1738,6.17286,6.1736,10000000.0
2005-09-26 23:48:00,6.17382,6.17409,6.17377,6.17382,18000000.0
2005-09-26 23:49:00,6.17368,6.17386,6.17297,6.17356,14000000.0
2005-09-26 23:50:00,6.17342,6.17349,6.17253,6.17314,13000000.0
2005-09-26 23:51:00,6.17304,6.17323,6.17302,6.17306,8000000.0
2005-09-26 23:52:00,6.1737,6.17483,6.17351,6.17477,16000000.0
2005-09-26 23:53:00,6.17413,6.17538,6.17413,6.17423,18000000.0
2005-09-26 23:54:00,6.17397,6.17537,6.17397,6.17483,12000000.0
2005-09-26 23:55:00,6.17449,6.1761,6.17432,6.17432,19000000.0
2005-09-26 23:56:00,6.17436,6.17538,6.17436,6.17501,14000000.0
2005-09-26 23:57:00,6.17421,6.1761,6.17421,6.17605,16000000.0
2005-09-26 23:58:00,6.17556,6.1772,6.17556,6.1772,13000000.0
2005-09-26 23:59:00,6.17721,6.17721,6.17598,6.17623,14000000.0
2005-09-27 00:00:00,6.17621,6.17685,6.17587,6.17644,17000000.0
2005-09-27 00:01:00,6.17704,6.17726,6.17558,6.17558,12000000.0
2005-09-27 00:02:00,6.17639,6.17676,6.17503,6.17503,15000000.0
2005-09-27 00:03:00,6.17522,6.17713,6.17522,6.17646,14000000.0
2005-09-27 00:04:00,6.17628,6.17746,6.17628,6.17746,12000000.0
2005-09-27 00:05:00,6.17691,6.17714,6.17631,6.17669,12000000.0
2005-09-27 00:06:00,6.17671,6.1774,6.17667,6.17667,12000000.0
2005-09-27 00:07:00,6.17612,6.17623,6.17529,6.17565,11000000.0
2005-09-27 00:08:00,6.1757,6.17633,6.17521,6.17521,15000000.0
2005-09-27 00:09:00,6.17536,6.17603,6.17536,6.17603,12000000.0
2005-09-27 00:10:00,6.17609,6.17681,6.1757,6.17646,19000000.0
2005-09-27 00:11:00,6.17597,6.17628,6.17507,6.17527,8000000.0
2005-09-27 00:12:00,6.17559,6.17572,6.17542,6.17542,9000000.0
2005-09-27 00:13:00,6.1758,6.17668,6.17535,6.17582,13000000.0
2005-09-27 00:14:00,6.17651,6.17653,6.17569,6.1759,14000000.0
2005-09-27 00:15:00,6.17552,6.17678,6.17461,6.17657,12000000.0
2005-09-27 00:16:00,6.17617,6.17617,6.17538,6.17601,12000000.0
2005-09-27 00:17:00,6.17581,6.17618,6.17546,6.17546,10000000.0
2005-09-27 00:18:00,6.1755,6.176,6.17417,6.17432,19000000.0
2005-09-27 00:19:00,6.1743,6.17522,6.1743,6.1748,12000000.0
2005-09-27 00:20:00,6.17468,6.17556,6.17468,6.17552,11000000.0
2005-09-27 00:21:00,6.1759,6.17615,6.17487,6.17487,14000000.0
2005-09-27 00:22:00,6.17517,6.17586,6.17389,6.1751,13000000.0
2005-09-27 00:23:00,6.17427,6.17468,6.17377,6.17432,13000000.0
2005-09-27 00:24:00,6.17442,6.17521,6.1741,6.17521,9000000.0
2005-09-27 00:25:00,6.17537,6.17541,6.1741,6.17466,13000000.0
2005-09-27 00:26:00,6.17379,6.17507,6.17379,6.17399,14000000.0
2005-09-27 00:27:00,6.17512,6.17512,6.17228,6.17268,15000000.0
2005-09-27 00:28:00,6.17266,6.17358,6.17238,6.17355,7000000.0
2005-09-27 00:29:00,6.17455,6.17455,6.17332,6.17388,17000000.0
2005-09-27 00:30:00,6.17398,6.17439,6.17342,6.17418,9000000.0
2005-09-27 00:31:00,6.17456,6.17549,6.17435,6.17435,13000000.0
2005-09-27 00:32:00,6.17398,6.17398,6.17294,6.17365,8000000.0
2005-09-27 00:33:00,6.17249,6.17413,6.17249,6.17296,19000000.0
2005-09-27 00:34:00,6.17262,6.17393,6.17262,6.17337,15000000.0
2005-09-27 00:35:00,6.17397,6.17403,6.17372,6.17376,12000000.0
2005-09-27 00:36:00,6.17401,6.17521,6.17401,6.17497,15000000.0
2005-09-27 00:37:00,6.17468,6.17536,6.17429,6.17483,15000000.0
2005-09-27 00:38:00,6.17481,6.17588,6.17454,6.17483,18000000.0
2005-09-27 00:39:00,6.17434,6.17445,6.17416,6.17438,20000000.0
2005-09-27 00:40:00,6.1745,6.17452,6.17426,6.17436,10000000.0
2005-09-27 00:41:00,6.17428,6.17447,6.17414,6.17447,9000000.0
2005-09-27 00:42:00,6.17443,6.17449,6.1743,6.17448,16000000.0
2005-09-27 00:43:00,6.17438,6.1746,6.17433,6.17437,16000000.0
2005-09-27 00:44:00,6.17442,6.17597,6.17442,6.17501,10000000.0
2005-09-27 00:45:00,6.17543,6.17685,6.17543,6.17561,16000000.0
2005-09-27 00:46:00,6.17519,6.17686,6.17511,6.17609,12000000.0
2005-09-27 00:47:00,6.1763,6.17665,6.17564,6.17635,8000000.0
2005-09-27 00:48:00,6.17655,6.17707,6.17622,6.17622,16000000.0
2005-09-27 00:49:00,6.17569,6.17676,6.17551,6.17667,11000000.0
2005-09-27 00:50:00,6.17689,6.17698,6.17526,6.17526,9000000.0
2005-09-27 00:51:00,6.17532,6.17617,6.17499,6.17499,9000000.0
2005-09-27 00:52:00,6.17604,6.17706,6.17499,6.17597,18000000.0
2005-09-27 00:53:00,6.17718,6.17718,6.17583,6.17583,12000000.0
2005-09-27 00:54:00,6.17538,6.17699,6.17505,6.17529,12000000.0
2005-09-27 00:55:00,6.17503,6.17507,6.17479,6.17487,11000000.0
2005-09-27 00:56:00,6.1751,6.17653,6.17509,6.176,14000000.0
2005-09-27 00:57:00,6.17567,6.17599,6.17433,6.17515,15000000.0
2005-09-27 00:58:00,6.17521,6.17551,6.17414,6.17422,9000000.0
2005-09-27 00:59:00,6.17461,6.17541,6.17436,6.17468,17000000.0
2005-09-27 01:00:00,6.17485,6.17525,6.17351,6.17438,12000000.0
2005-09-27 01:01:00,6.17471,6.17536,6.17408,6.17484,15000000.0
2005-09-27 01:02:00,6.17483,6.17493,6.17402,6.17411,10000000.0
2005-09-27 01:03:00,6.17437,6.17557,6.1743,6.17557,13000000.0
2005-09-27 01:04:00,6.1759,6.1759,6.17482,6.17482,13000000.0
2005-09-27 01:05:00,6.17504,6.17504,6.1748,6.17503,13000000.0
2005-09-27 01:06:00,6.17511,6.17543,6.17453,6.17453,12000000.0
2005-09-27 01:07:00,6.1747,6.17629,6.1747,6.17575,13000000.0
2005-09-27 01:08:00,6.17647,6.17647,6.17502,6.17502,15000000.0
2005-09-27 01:09:00,6.17476,6.17569,6.17476,6.17569,17000000.0
2005-09-27 01:10:00,6.17606,6.17707,6.17541,6.17541,10000000.0
2005-09-27 01:11:00,6.17583,6.17675,6.17567,6.17675,11000000.0
2005-09-27 01:12:00,6.17696,6.17718,6.17559,6.17565,10000000.0
2005-09-27 01:13:00,6.17571,6.17729,6.17571,6.17583,11000000.0
2005-09-27 01:14:00,6.17539,6.17656,6.17539,6.17656,13000000.0
2005-09-27 01:15:00,6.17654,6.17654,6.17634,6.17634,9000000.0
2005-09-27 01:16:00,6.17619,6.17689,6.1751,6.17583,12000000.0
2005-09-27 01:17:00,6.17532,6.17635,6.17502,6.17541,11000000.0
2005-09-27 01:18:00,6.17495,6.17581,6.17436,6.17505,12000000.0
2005-09-27 01:19:00,6.17515,6.17584,6.1744,6.17506,19000000.0
2005-09-27 01:20:00,6.17423,6.17451,6.17324,6.17438,11000000.0
2005-09-27 01:21:00,6.17512,6.17512,6.17392,6.17429,12000000.0
2005-09-27 01:22:00,6.17478,6.17616,6.17416,6.17616,9000000.0
2005-09-27 01:23:00,6.17464,6.17566,6.17408,6.17478,13000000.0
2005-09-27 01:24:00,6.17492,6.17584,6.17477,6.17544,14000000.0
2005-09-27 01:25:00,6.17557,6.17582,6.1748,6.17537,11000000.0
2005-09-27 01:26:00,6.17543,6.17557,6.17538,6.17538,10000000.0
2005-09-27 01:27:00,6.17493,6.1754,6.17407,6.1744,17000000.0
2005-09-27 01:28:00,6.17429,6.17586,6.17429,6.17501,13000000.0
2005-09-27 01:29:00,6.17538,6.17648,6.17407,6.17407,19000000.0
2005-09-27 01:30:00,6.1743,6.17649,6.1743,6.17649,15000000.0
2005-09-27 01:31:00,6.17636,6.17718,6.1749,6.17592,15000000.0
2005-09-27 01:32:00,6.17739,6.17739,6.17537,6.1765,12000000.0
2005-09-27 01:33:00,6.1756,6.17605,6.17478,6.17478,8000000.0
2005-09-27 01:34:00,6.1753,6.17699,6.1753,6.17662,18000000.0
2005-09-27 01:35:00,6.17577,6.17602,6.17467,6.17512,12000000.0
2005-09-27 01:36:00,6.17532,6.17623,6.17479,6.17556,16000000.0
2005-09-27 01:37:00,6.17548,6.17615,6.17424,6.17615,15000000.0
2005-09-27 01:38:00,6.1758,6.1758,6.17366,6.17374,18000000.0
2005-09-27 01:39:00,6.17543,6.17565,6.17425,6.17425,10000000.0
2005-09-27 01:40:00,6.17422,6.17514,6.1739,6.1743,11000000.0
2005-09-27 01:41:00,6.17414,6.17529,6.17414,6.17493,16000000.0
2005-09-27 01:42:00,6.17467,6.17554,6.17467,6.17533,14000000.0
2005-09-27 01:43:00,6.17514,6.17559,6.17445,6.17536,16000000.0
2005-09-27 01:44:00,6.17561,6.17566,6.17443,6.17451,15000000.0
2005-09-27 01:45:00,6.17438,6.17543,6.17428,6.17473,16000000.0
2005-09-27 01:46:00,6.17441,6.17492,6.17252,6.1731,9000000.0
2005-09-27 01:47:00,6.17334,6.17395,6.17209,6.17225,17000000.0
2005-09-27 01:48:00,6.17258,6.17378,6.17245,6.17267,16000000.0
2005-09-27 01:49:00,6.17252,6.17294,6.17217,6.17265,10000000.0
2005-09-27 01:50:00,6.17331,6.17379,6.17256,6.1737,11000000.0
2005-09-27 01:51:00,6.17379,6.17397,6.17198,6.17374,12000000.0
2005-09-27 01:52:00,6.1733,6.1733,6.17185,6.17185,12000000.0
2005-09-27 01:53:00,6.17217,6.17312,6.17192,6.17312,18000000.0
2005-09-27 01:54:00,6.17365,6.17444,6.17365,6.17444,14000000.0
2005-09-27 01:55:00,6.17398,6.17398,6.1724,6.1724,18000000.0
2005-09-27 01:56:00,6.17351,6.17362,6.17323,6.17335,8000000.0
2005-09-27 01:57:00,6.17381,6.17461,6.17319,6.17336,13000000.0
2005-09-27 01:58:00,6.17363,6.17375,6.17258,6.17312,11000000.0
2005-09-27 01:59:00,6.17331,6.17385,6.17283,6.17283,11000000.0
2005-09-27 02:00:00,6.17232,6.17435,6.17232,6.17372,16000000.0
2005-09-27 02:01:00,6.1724,6.17347,6.17185,6.1727,21000000.0
2005-09-27 02:02:00,6.17277,6.17373,6.17253,6.1736,10000000.0
2005-09-27 02:03:00,6.17396,6.17486,6.17309,6.1733,8000000.0
2005-09-27 02:04:00,6.17452,6.17526,6.1738,6.17469,14000000.0
2005-09-27 02:05:00,6.17481,6.17616,6.17477,6.17537,14000000.0
2005-09-27 02:06:00,6.17557,6.1768,6.17517,6.17565,15000000.0
2005-09-27 02:07:00,6.17551,6.17718,6.17445,6.17445,10000000.0
2005-09-27 02:08:00,6.17379,6.17653,6.17336,6.17653,16000000.0
2005-09-27 02:09:00,6.17648,6.17656,6.1752,6.17656,18000000.0
2005-09-27 02:10:00,6.17649,6.17711,6.17525,6.17563,16000000.0
2005-09-27 02:11:00,6.17637,6.17669,6.17621,6.17664,14000000.0
2005-09-27 02:12:00,6.17706,6.17774,6.17574,6.17574,10000000.0
2005-09-27 02:13:00,6.17626,6.17709,6.1762,6.17673,15000000.0
2005-09-27 02:14:00,6.17687,6.17693,6.17595,6.17668,19000000.0
2005-09-27 02:15:00,6.17704,6.17734,6.17583,6.17583,12000000.0
2005-09-27 02:16:00,6.1758,6.17751,6.17554,6.17611,18000000.0
2005-09-27 02:17:00,6.17657,6.17688,6.17507,6.17528,14000000.0
2005-09-27 02:18:00,6.17524,6.17626,6.1749,6.17565,12000000.0
2005-09-27 02:19:00,6.17532,6.17559,6.17364,6.17364,14000000.0
2005-09-27 02:20:00,6.17369,6.17554,6.17369,6.17429,13000000.0
2005-09-27 02:21:00,6.17432,6.17451,6.17421,6.17421,15000000.0
2005-09-27 02:22:00,6.17423,6.17517,6.17423,6.17436,13000000.0
2005-09-27 02:23:00,6.17471,6.17558,6.17462,6.17493,16000000.0
2005-09-27 02:24:00,6.17463,6.1757,6.17317,6.17381,17000000.0
2005-09-27 02:25:00,6.17409,6.17416,6.17271,6.17312,10000000.0
2005-09-27 02:26:00,6.17257,6.17352,6.17244,6.17255,13000000.0
2005-09-27 02:27:00,6.17322,6.17345,6.1709,6.17164,7000000.0
2005-09-27 02:28:00,6.17148,6.17154,6.17005,6.17076,9000000.0
2005-09-27 02:29:00,6.17178,6.17185,6.16955,6.16955,20000000.0
2005-09-27 02:30:00,6.16905,6.17049,6.16905,6.17002,11000000.0
2005-09-27 02:31:00,6.17009,6.1721,6.17009,6.17181,9000000.0
2005-09-27 02:32:00,6.17206,6.1734,6.17177,6.17338,13000000.0
2005-09-27 02:33:00,6.17296,6.17326,6.1717,6.17204,14000000.0
2005-09-27 02:34:00,6.17249,6.17249,6.17111,6.17112,17000000.0
2005-09-27 02:35:00,6.17242,6.17314,6.17165,6.17311,15000000.0
2005-09-27 02:36:00,6.17275,6.17316,6.1724,6.17295,14000000.0
2005-09-27 02:37:00,6.17329,6.1739,6.17285,6.1739,13000000.0
2005-09-27 02:38:00,6.17337,6.17342,6.17177,6.17241,14000000.0
2005-09-27 02:39:00,6.17261,6.17419,6.17202,6.17202,15000000.0
2005-09-27 02:40:00,6.17167,6.17279,6.17167,6.17198,12000000.0
2005-09-27 02:41:00,6.17257,6.1741,6.17257,6.17348,13000000.0
2005-09-27 02:42:00,6.17253,6.17313,6.1724,6.17247,16000000.0
2005-09-27 02:43:00,6.17242,6.17346,6.17242,6.17293,18000000.0
2005-09-27 02:44:00,6.1742,6.17498,6.17345,6.17498,10000000.0
2005-09-27 02:45:00,6.17448,6.17493,6.17426,6.17434,14000000.0
2005-09-27 02:46:00,6.17437,6.17459,6.17268,6.17435,18000000.0
2005-09-27 02:47:00,6.17383,6.1743,6.17326,6.17326,17000000.0
2005-09-27 02:48:00,6.17381,6.17407,6.17316,6.17316,7000000.0
2005-09-27 02:49:00,6.17333,6.17418,6.17326,6.17378,13000000.0
2005-09-27 02:50:00,6.17361,6.1744,6.17293,6.1733,14000000.0
2005-09-27 02:51:00,6.17358,6.17484,6.17343,6.1736,15000000.0
2005-09-27 02:52:00,6.17311,6.17501,6.17311,6.17421,15000000.0
2005-09-27 02:53:00,6.17382,6.17419,6.17286,6.17286,9000000.0
2005-09-27 02:54:00,6.17234,6.17414,6.17234,6.17359,13000000.0
2005-09-27 02:55:00,6.17434,6.17467,6.17286,6.17286,11000000.0
2005-09-27 02:56:00,6.1725,6.17364,6.17218,6.17218,18000000.0
2005-09-27 02:57:00,6.17274,6.17469,6.17274,6.17321,13000000.0
2005-09-27 02:58:00,6.17311,6.17401,6.17311,6.174,9000000.0
2005-09-27 02:59:00,6.17365,6.17442,6.17323,6.17343,14000000.0
2005-09-27 03:00:00,6.17374,6.17409,6.1731,6.17396,11000000.0
2005-09-27 03:01:00,6.17308,6.17377,6.17212,6.17212,11000000.0
2005-09-27 03:02:00,6.1722,6.17404,6.1722,6.17292,11000000.0
2005-09-27 03:03:00,6.1731,6.17454,6.17295,6.17446,23000000.0
2005-09-27 03:04:00,6.1738,6.17474,6.17353,6.17442,11000000.0
2005-09-27 03:05:00,6.17514,6.17523,6.17409,6.17501,17000000.0
2005-09-27 03:06:00,6.1752,6.17691,6.1752,6.17651,9000000.0
2005-09-27 03:07:00,6.17624,6.17666,6.17541,6.17541,15000000.0
2005-09-27 03:08:00,6.17584,6.17698,6.17584,6.17675,12000000.0
2005-09-27 03:09:00,6.17621,6.17799,6.17612,6.17612,15000000.0
2005-09-27 03:10:00,6.1765,6.17859,6.1765,6.17727,19000000.0
2005-09-27 03:11:00,6.17788,6.18029,6.17762,6.18029,15000000.0
2005-09-27 03:12:00,6.17998,6.18019,6.17874,6.17921,18000000.0
2005-09-27 03:13:00,6.17934,6.18019,6.17819,6.17922,18000000.0
2005-09-27 03:14:00,6.17916,6.18032,6.17904,6.17925,10000000.0
2005-09-27 03:15:00,6.17859,6.1797,6.17857,6.17915,7000000.0
2005-09-27 03:16:00,6.17909,6.17909,6.17776,6.17866,8000000.0
2005-09-27 03:17:00,6.17899,6.17899,6.17771,6.1786,10000000.0
2005-09-27 03:18:00,6.17875,6.17936,6.17829,6.1784,15000000.0
2005-09-27 03:19:00,6.17937,6.17959,6.17847,6.17899,10000000.0
2005-09-27 03:20:00,6.17891,6.18046,6.1784,6.18046,16000000.0
2005-09-27 03:21:00,6.18024,6.18045,6.17957,6.18045,11000000.0
2005-09-27 03:22:00,6.18003,6.18003,6.17903,6.17918,10000000.0
2005-09-27 03:23:00,6.17883,6.18027,6.17883,6.18027,12000000.0
2005-09-27 03:24:00,6.18018,6.18019,6.17924,6.17945,13000000.0
2005-09-27 03:25:00,6.17981,6.18165,6.17981,6.18165,11000000.0
2005-09-27 03:26:00,6.1819,6.18227,6.18115,6.18227,13000000.0
2005-09-27 03:27:00,6.18281,6.18314,6.18214,6.18309,14000000.0
2005-09-27 03:28:00,6.18446,6.18677,6.18384,6.18605,18000000.0
2005-09-27 03:29:00,6.18641,6.18862,6.18641,6.18748,15000000.0
2005-09-27 03:30:00,6.18833,6.18858,6.18703,6.18858,10000000.0
2005-09-27 03:31:00,6.18802,6.18861,6.18678,6.18852,13000000.0
2005-09-27 03:32:00,6.18881,6.18918,6.18762,6.18825,16000000.0
2005-09-27 03:33:00,6.18803,6.18898,6.18774,6.18859,13000000.0
2005-09-27 03:34:00,6.18938,6.19102,6.18785,6.18785,16000000.0
2005-09-27 03:35:00,6.18756,6.19028,6.18756,6.18935,10000000.0
2005-09-27 03:36:00,6.18866,6.18882,6.18747,6.18796,11000000.0
2005-09-27 03:37:00,6.18832,6.18893,6.18769,6.18812,13000000.0
2005-09-27 03:38:00,6.18873,6.18941,6.18856,6.18924,13000000.0
2005-09-27 03:39:00,6.18982,6.19136,6.18982,6.19014,13000000.0
2005-09-27 03:40:00,6.19161,6.1925,6.19068,6.19249,12000000.0
2005-09-27 03:41:00,6.19305,6.19305,6.19155,6.19243,16000000.0
2005-09-27 03:42:00,6.19277,6.19335,6.19131,6.19335,21000000.0
2005-09-27 03:43:00,6.19286,6.1932,6.19175,6.1932,18000000.0
2005-09-27 03:44:00,6.19268,6.19268,6.19137,6.1925,15000000.0
2005-09-27 03:45:00,6.19187,6.19187,6.19088,6.1917,9000000.0
2005-09-27 03:46:00,6.19189,6.19288,6.19107,6.19288,8000000.0
2005-09-27 03:47:00,6.1928,6.19355,6.19236,6.19344,11000000.0
2005-09-27 03:48:00,6.19332,6.19549,6.19302,6.19486,9000000.0
2005-09-27 03:49:00,6.19587,6.19659,6.19454,6.19607,16000000.0
2005-09-27 03:50:00,6.19624,6.19647,6.19445,6.19445,19000000.0
2005-09-27 03:51:00,6.1938,6.19427,6.19352,6.19378,9000000.0
2005-09-27 03:52:00,6.19425,6.19436,6.19226,6.19226,19000000.0
2005-09-27 03:53:00,6.19228,6.19342,6.19142,6.19142,10000000.0
2005-09-27 03:54:00,6.1919,6.19346,6.1919,6.19252,17000000.0
2005-09-27 03:55:00,6.19267,6.1943,6.19267,6.19389,16000000.0
2005-09-27 03:56:00,6.19415,6.19438,6.19135,6.19135,7000000.0
2005-09-27 03:57:00,6.19179,6.19279,6.19159,6.19199,11000000.0
2005-09-27 03:58:00,6.19143,6.19221,6.19078,6.19141,12000000.0
2005-09-27 03:59:00,6.1912,6.19238,6.191,6.19223,17000000.0
2005-09-27 04:00:00,6.19126,6.19233,6.19074,6.19074,12000000.0
2005-09-27 04:01:00,6.19099,6.19129,6.18959,6.19044,16000000.0
2005-09-27 04:02:00,6.19074,6.19282,6.19074,6.19176,14000000.0
2005-09-27 04:03:00,6.19295,6.19295,6.19096,6.19142,12000000.0
2005-09-27 04:04:00,6.19147,6.19239,6.19081,6.19081,16000000.0
2005-09-27 04:05:00,6.19175,6.1918,6.19083,6.19162,13000000.0
2005-09-27 04:06:00,6.19178,6.19209,6.19042,6.19113,16000000.0
2005-09-27 04:07:00,6.19135,6.19135,6.18944,6.19073,13000000.0
2005-09-27 04:08:00,6.19043,6.19084,6.18966,6.18983,14000000.0
2005-09-27 04:09:00,6.19066,6.1911,6.18993,6.19005,10000000.0
2005-09-27 04:10:00,6.19031,6.19148,6.18925,6.19148,12000000.0
2005-09-27 04:11:00,6.19166,6.1924,6.19057,6.1919,14000000.0
2005-09-27 04:12:00,6.19212,6.19329,6.19204,6.19295,19000000.0
2005-09-27 04:13:00,6.19222,6.1925,6.1908,6.19091,20000000.0
2005-09-27 04:14:00,6.19168,6.19263,6.19083,6.19195,12000000.0
2005-09-27 04:15:00,6.19225,6.19233,6.191,6.19216,8000000.0
2005-09-27 04:16:00,6.19187,6.1929,6.19176,6.19176,13000000.0
2005-09-27 04:17:00,6.19224,6.19283,6.19163,6.19206,15000000.0
2005-09-27 04:18:00,6.19188,6.19266,6.19163,6.19163,9000000.0
2005-09-27 04:19:00,6.19186,6.193,6.1917,6.193,12000000.0
2005-09-27 04:20:00,6.19313,6.19375,6.19301,6.1931,9000000.0
2005-09-27 04:21:00,6.1939,6.19479,6.19331,6.1938,17000000.0
2005-09-27 04:22:00,6.19352,6.19465,6.19268,6.19268,14000000.0
2005-09-27 04:23:00,6.1934,6.1939,6.19283,6.19365,10000000.0
2005-09-27 04:24:00,6.19299,6.19433,6.19299,6.19368,12000000.0
2005-09-27 04:25:00,6.19415,6.19651,6.19415,6.19651,10000000.0
2005-09-27 04:26:00,6.19623,6.19623,6.19504,6.1958,7000000.0
2005-09-27 04:27:00,6.19603,6.19603,6.19415,6.19457,15000000.0
2005-09-27 04:28:00,6.195,6.19531,6.19392,6.19417,7000000.0
2005-09-27 04:29:00,6.19477,6.19507,6.19332,6.1936,14000000.0
2005-09-27 04:30:00,6.19401,6.19612,6.19401,6.19511,11000000.0
2005-09-27 04:31:00,6.19635,6.19719,6.19569,6.19627,15000000.0
2005-09-27 04:32:00,6.19636,6.1967,6.19529,6.19616,17000000.0
2005-09-27 04:33:00,6.19511,6.19521,6.19376,6.19439,14000000.0
2005-09-27 04:34:00,6.19511,6.19511,6.19413,6.19442,9000000.0
2005-09-27 04:35:00,6.19437,6.19562,6.19378,6.19418,12000000.0
2005-09-27 04:36:00,6.19608,6.197,6.19477,6.197,12000000.0
2005-09-27 04:37:00,6.19625,6.19735,6.19568,6.19735,12000000.0
2005-09-27 04:38:00,6.19703,6.19776,6.19567,6.19669,11000000.0
2005-09-27 04:39:00,6.19787,6.19859,6.19706,6.19819,17000000.0
2005-09-27 04:40:00,6.19787,6.19929,6.1975,6.19915,9000000.0
2005-09-27 04:41:00,6.19935,6.20017,6.19877,6.20017,10000000.0
2005-09-27 04:42:00,6.19989,6.19989,6.19807,6.19807,8000000.0
2005-09-27 04:43:00,6.19868,6.19913,6.19737,6.19784,18000000.0
2005-09-27 04:44:00,6.19799,6.19855,6.19762,6.19762,9000000.0
2005-09-27 04:45:00,6.19866,6.19866,6.19659,6.19733,9000000.0
2005-09-27 04:46:00,6.19777,6.19822,6.19696,6.19696,16000000.0
2005-09-27 04:47:00,6.19735,6.19767,6.19645,6.19666,12000000.0
2005-09-27 04:48:00,6.19664,6.19742,6.1966,6.1966,10000000.0
2005-09-27 04:49:00,6.1965,6.19792,6.19626,6.19783,16000000.0
2005-09-27 04:50:00,6.19791,6.19792,6.19616,6.19616,16000000.0
2005-09-27 04:51:00,6.19617,6.19787,6.19617,6.19633,20000000.0
2005-09-27 04:52:00,6.19609,6.19715,6.19599,6.1971,13000000.0
2005-09-27 04:53:00,6.19754,6.19788,6.19721,6.19721,11000000.0
2005-09-27 04:54:00,6.19735,6.19794,6.19713,6.19737,11000000.0
2005-09-27 04:55:00,6.19735,6.19805,6.1966,6.1976,12000000.0
2005-09-27 04:56:00,6.19726,6.1982,6.19627,6.19627,16000000.0
2005-09-27 04:57:00,6.19639,6.1977,6.19631,6.19631,7000000.0
2005-09-27 04:58:00,6.19687,6.19882,6.19687,6.19756,13000000.0
2005-09-27 04:59:00,6.19913,6.20085,6.19913,6.20055,17000000.0
2005-09-27 05:00:00,6.19916,6.19917,6.19811,6.19855,10000000.0
2005-09-27 05:01:00,6.19901,6.19901,6.19808,6.1987,13000000.0
2005-09-27 05:02:00,6.19863,6.19931,6.19733,6.19863,18000000.0
2005-09-27 05:03:00,6.19852,6.19892,6.19762,6.19762,9000000.0
2005-09-27 05:04:00,6.19798,6.19884,6.19716,6.19764,12000000.0
2005-09-27 05:05:00,6.19711,6.19746,6.19622,6.19622,10000000.0
2005-09-27 05:06:00,6.19774,6.19797,6.19666,6.19731,20000000.0
2005-09-27 05:07:00,6.19828,6.19843,6.19719,6.19764,10000000.0
2005-09-27 05:08:00,6.19786,6.19863,6.19706,6.19797,17000000.0
2005-09-27 05:09:00,6.1989,6.19896,6.19566,6.19697,15000000.0
2005-09-27 05:10:00,6.19571,6.19666,6.19536,6.19666,10000000.0
2005-09-27 05:11:00,6.19703,6.19767,6.1965,6.19767,16000000.0
2005-09-27 05:12:00,6.19857,6.1992,6.19806,6.19806,7000000.0
2005-09-27 05:13:00,6.19797,6.19894,6.19736,6.19806,12000000.0
2005-09-27 05:14:00,6.19913,6.19918,6.19682,6.19807,14000000.0
2005-09-27 05:15:00,6.19874,6.19899,6.19723,6.19723,16000000.0
2005-09-27 05:16:00,6.19681,6.19849,6.19681,6.19849,15000000.0
2005-09-27 05:17:00,6.19724,6.19847,6.19704,6.19836,10000000.0
2005-09-27 05:18:00,6.1977,6.19836,6.19714,6.19714,13000000.0
2005-09-27 05:19:00,6.19676,6.19852,6.19676,6.198,13000000.0
2005-09-27 05:20:00,6.19793,6.19846,6.19639,6.19639,20000000.0
2005-09-27 05:21:00,6.19644,6.19753,6.19595,6.19732,9000000.0
2005-09-27 05:22:00,6.19716,6.19788,6.19664,6.19673,17000000.0
2005-09-27 05:23:00,6.19594,6.19632,6.19493,6.195,14000000.0
2005-09-27 05:24:00,6.19495,6.19668,6.19495,6.19496,19000000.0
2005-09-27 05:25:00,6.1948,6.19644,6.1948,6.19644,13000000.0
2005-09-27 05:26:00,6.19627,6.19659,6.19508,6.19508,13000000.0
2005-09-27 05:27:00,6.19489,6.1956,6.19425,6.19518,13000000.0
2005-09-27 05:28:00,6.195,6.19608,6.19427,6.19476,10000000.0
2005-09-27 05:29:00,6.19507,6.19507,6.19449,6.1948,17000000.0
2005-09-27 05:30:00,6.19455,6.19521,6.19387,6.19455,21000000.0
2005-09-27 05:31:00,6.19575,6.1964,6.19469,6.19609,13000000.0
2005-09-27 05:32:00,6.19701,6.19756,6.19583,6.19583,16000000.0
2005-09-27 05:33:00,6.19493,6.19662,6.19493,6.19636,13000000.0
2005-09-27 05:34:00,6.19619,6.19721,6.19617,6.19618,13000000.0
2005-09-27 05:35:00,6.19624,6.19688,6.19553,6.19654,14000000.0
2005-09-27 05:36:00,6.19675,6.19675,6.19571,6.19646,18000000.0
2005-09-27 05:37:00,6.19686,6.19745,6.19606,6.19606,12000000.0
2005-09-27 05:38:00,6.19604,6.19777,6.1958,6.19686,13000000.0
2005-09-27 05:39:00,6.19651,6.19708,6.19615,6.19673,21000000.0
2005-09-27 05:40:00,6.19736,6.19736,6.19582,6.19714,14000000.0
2005-09-27 05:41:00,6.197,6.19733,6.19599,6.19705,13000000.0
2005-09-27 05:42:00,6.19803,6.19822,6.1966,6.19719,8000000.0
2005-09-27 05:43:00,6.19716,6.19797,6.19667,6.19701,13000000.0
2005-09-27 05:44:00,6.19687,6.19732,6.19565,6.19565,13000000.0
2005-09-27 05:45:00,6.19627,6.19799,6.19627,6.19649,24000000.0
2005-09-27 05:46:00,6.19647,6.19687,6.19618,6.19627,14000000.0
2005-09-27 05:47:00,6.19616,6.19716,6.1961,6.19716,11000000.0
2005-09-27 05:48:00,6.19763,6.19835,6.19747,6.19799,18000000.0
2005-09-27 05:49:00,6.19729,6.19795,6.19666,6.19706,10000000.0
2005-09-27 05:50:00,6.19774,6.19832,6.19721,6.19795,10000000.0
2005-09-27 05:51:00,6.19819,6.19859,6.19757,6.19815,11000000.0
2005-09-27 05:52:00,6.19792,6.19794,6.19642,6.19657,19000000.0
2005-09-27 05:53:00,6.19758,6.19758,6.19564,6.19564,15000000.0
2005-09-27 05:54:00,6.19588,6.1967,6.19544,6.19544,7000000.0
2005-09-27 05:55:00,6.19555,6.19763,6.19555,6.19698,12000000.0
2005-09-27 05:56:00,6.19651,6.19699,6.19542,6.19625,16000000.0
2005-09-27 05:57:00,6.19678,6.19766,6.19612,6.19667,11000000.0
2005-09-27 05:58:00,6.19561,6.19696,6.19515,6.19558,22000000.0
2005-09-27 05:59:00,6.19488,6.19591,6.19469,6.19549,9000000.0
2005-09-27 06:00:00,6.19527,6.19556,6.19507,6.19547,17000000.0
2005-09-27 06:01:00,6.19636,6.19831,6.19599,6.1969,18000000.0
2005-09-27 06:02:00,6.19686,6.19692,6.19581,6.19612,18000000.0
2005-09-27 06:03:00,6.19582,6.19609,6.19574,6.19609,16000000.0
2005-09-27 06:04:00,6.19638,6.19727,6.19638,6.19665,8000000.0
2005-09-27 06:05:00,6.19678,6.19729,6.19678,6.19729,10000000.0
2005-09-27 06:06:00,6.19697,6.19733,6.19616,6.19616,27000000.0
2005-09-27 06:07:00,6.19608,6.19812,6.19608,6.19628,17000000.0
2005-09-27 06:08:00,6.19645,6.19727,6.196,6.196,14000000.0
2005-09-27 06:09:00,6.19612,6.19772,6.19612,6.19675,13000000.0
2005-09-27 06:10:00,6.19678,6.19769,6.19662,6.19662,14000000.0
2005-09-27 06:11:00,6.19742,6.19879,6.19681,6.19772,16000000.0
2005-09-27 06:12:00,6.19734,6.19734,6.19645,6.19725,17000000.0
2005-09-27 06:13:00,6.19733,6.19733,6.19663,6.19663,14000000.0
2005-09-27 06:14:00,6.19675,6.19733,6.1965,6.19697,12000000.0
2005-09-27 06:15:00,6.19707,6.19793,6.19707,6.19725,13000000.0
2005-09-27 06:16:00,6.19677,6.19697,6.19573,6.19653,14000000.0
2005-09-27 06:17:00,6.19792,6.19792,6.19624,6.19648,11000000.0
2005-09-27 06:18:00,6.19644,6.1975,6.19644,6.1975,12000000.0
2005-09-27 06:19:00,6.19728,6.19764,6.19655,6.19725,19000000.0
2005-09-27 06:20:00,6.19699,6.19841,6.1969,6.19841,11000000.0
2005-09-27 06:21:00,6.19771,6.1983,6.19714,6.19744,9000000.0
2005-09-27 06:22:00,6.19739,6.19859,6.19725,6.19725,22000000.0
2005-09-27 06:23:00,6.19775,6.19944,6.19775,6.19944,18000000.0
2005-09-27 06:24:00,6.1995,6.19952,6.1985,6.19934,8000000.0
2005-09-27 06:25:00,6.20022,6.20031,6.19943,6.19993,9000000.0
2005-09-27 06:26:00,6.20012,6.20052,6.19912,6.20005,13000000.0
2005-09-27 06:27:00,6.20005,6.20037,6.199,6.19937,15000000.0
2005-09-27 06:28:00,6.19967,6.20044,6.19922,6.20044,18000000.0
2005-09-27 06:29:00,6.20048,6.20048,6.19869,6.19869,16000000.0
2005-09-27 06:30:00,6.19968,6.20026,6.19937,6.19951,10000000.0
2005-09-27 06:31:00,6.19889,6.19989,6.19785,6.19785,13000000.0
2005-09-27 06:32:00,6.19811,6.19883,6.19625,6.19625,10000000.0
2005-09-27 06:33:00,6.19672,6.19771,6.19652,6.19694,10000000.0
2005-09-27 06:34:00,6.19717,6.19795,6.19663,6.19702,15000000.0
2005-09-27 06:35:00,6.19689,6.19806,6.19688,6.19692,13000000.0
2005-09-27 06:36:00,6.19717,6.19883,6.1969,6.19735,23000000.0
2005-09-27 06:37:00,6.19767,6.19811,6.19683,6.19751,11000000.0
2005-09-27 06:38:00,6.19813,6.19894,6.1975,6.1983,17000000.0
2005-09-27 06:39:00,6.19833,6.19833,6.19801,6.19804,8000000.0
2005-09-27 06:40:00,6.19817,6.19905,6.19791,6.19888,15000000.0
2005-09-27 06:41:00,6.19841,6.19911,6.19767,6.19771,15000000.0
2005-09-27 06:42:00,6.19874,6.19989,6.19777,6.19898,16000000.0
2005-09-27 06:43:00,6.19848,6.19937,6.19797,6.19892,12000000.0
2005-09-27 06:44:00,6.19908,6.19971,6.19827,6.19892,13000000.0
2005-09-27 06:45:00,6.19894,6.19915,6.19878,6.19878,14000000.0
2005-09-27 06:46:00,6.19877,6.19957,6.19799,6.19957,12000000.0
2005-09-27 06:47:00,6.19917,6.19917,6.19715,6.19811,11000000.0
2005-09-27 06:48:00,6.19864,6.19869,6.19765,6.19843,15000000.0
2005-09-27 06:49:00,6.19832,6.19874,6.19821,6.19847,17000000.0
2005-09-27 06:50:00,6.19884,6.19961,6.1983,6.19947,13000000.0
2005-09-27 06:51:00,6.19982,6.20004,6.19835,6.19889,8000000.0
2005-09-27 06:52:00,6.19757,6.19786,6.19685,6.19685,14000000.0
2005-09-27 06:53:00,6.1973,6.19854,6.19675,6.19794,13000000.0
2005-09-27 06:54:00,6.19794,6.19815,6.19692,6.19815,8000000.0
2005-09-27 06:55:00,6.19749,6.19929,6.19749,6.199,10000000.0
2005-09-27 06:56:00,6.1979,6.19905,6.19777,6.19818,11000000.0
2005-09-27 06:57:00,6.19837,6.19998,6.19819,6.19847,17000000.0
2005-09-27 06:58:00,6.19894,6.20036,6.19851,6.20004,12000000.0
2005-09-27 06:59:00,6.19933,6.20029,6.19889,6.19984,14000000.0
2005-09-27 07:00:00,6.19965,6.20092,6.19952,6.20085,11000000.0
2005-09-27 07:01:00,6.19973,6.19988,6.19914,6.19963,10000000.0
2005-09-27 07:02:00,6.19936,6.20079,6.19912,6.19977,14000000.0
2005-09-27 07:03:00,6.19915,6.19991,6.19858,6.19951,7000000.0
2005-09-27 07:04:00,6.19835,6.19943,6.19769,6.19879,16000000.0
2005-09-27 07:05:00,6.19879,6.19999,6.19826,6.19949,15000000.0
2005-09-27 07:06:00,6.19845,6.19907,6.19801,6.19848,16000000.0
2005-09-27 07:07:00,6.19869,6.19958,6.1978,6.19882,12000000.0
2005-09-27 07:08:00,6.1989,6.19942,6.1986,6.1986,8000000.0
2005-09-27 07:09:00,6.19886,6.19991,6.1988,6.1988,8000000.0
2005-09-27 07:10:00,6.19959,6.20031,6.19889,6.19889,16000000.0
2005-09-27 07:11:00,6.20032,6.20053,6.19924,6.20005,17000000.0
2005-09-27 07:12:00,6.19999,6.20011,6.19895,6.19955,20000000.0
2005-09-27 07:13:00,6.2,6.20049,6.19925,6.19938,18000000.0
2005-09-27 07:14:00,6.19976,6.1999,6.1991,6.19959,11000000.0
2005-09-27 07:15:00,6.19848,6.19925,6.19846,6.19904,18000000.0
2005-09-27 07:16:00,6.19861,6.19955,6.19841,6.19952,18000000.0
2005-09-27 07:17:00,6.19838,6.19981,6.19819,6.19981,12000000.0
2005-09-27 07:18:00,6.19912,6.19959,6.19787,6.19787,18000000.0
2005-09-27 07:19:00,6.19892,6.19923,6.19801,6.19807,14000000.0
2005-09-27 07:20:00,6.19773,6.19904,6.19765,6.19894,18000000.0
2005-09-27 07:21:00,6.19863,6.19864,6.19747,6.19817,13000000.0
2005-09-27 07:22:00,6.19776,6.19866,6.19711,6.19785,14000000.0
2005-09-27 07:23:00,6.19866,6.19866,6.19759,6.19769,15000000.0
2005-09-27 07:24:00,6.19839,6.19962,6.19835,6.19962,16000000.0
2005-09-27 07:25:00,6.19932,6.20058,6.199,6.19962,15000000.0
2005-09-27 07:26:00,6.20041,6.20073,6.19984,6.20063,13000000.0
2005-09-27 07:27:00,6.20003,6.2009,6.19846,6.19866,12000000.0
2005-09-27 07:28:00,6.19863,6.19996,6.19735,6.19735,22000000.0
2005-09-27 07:29:00,6.19761,6.19815,6.19694,6.19726,16000000.0
2005-09-27 07:30:00,6.19819,6.19953,6.19738,6.19953,14000000.0
2005-09-27 07:31:00,6.19921,6.19948,6.19781,6.19948,13000000.0
2005-09-27 07:32:00,6.19935,6.19975,6.19843,6.19975,9000000.0
2005-09-27 07:33:00,6.19912,6.19913,6.19837,6.19905,7000000.0
2005-09-27 07:34:00,6.19905,6.20023,6.19898,6.19968,18000000.0
2005-09-27 07:35:00,6.19989,6.20059,6.19945,6.20047,9000000.0
2005-09-27 07:36:00,6.20061,6.20097,6.20008,6.20014,13000000.0
2005-09-27 07:37:00,6.20029,6.20103,6.20026,6.20053,11000000.0
2005-09-27 07:38:00,6.19977,6.20028,6.1989,6.1989,11000000.0
2005-09-27 07:39:00,6.19891,6.20022,6.19891,6.20022,19000000.0
2005-09-27 07:40:00,6.20009,6.20096,6.19994,6.20088,11000000.0
2005-09-27 07:41:00,6.2006,6.20079,6.20005,6.20043,7000000.0
2005-09-27 07:42:00,6.19995,6.20122,6.19995,6.20046,13000000.0
2005-09-27 07:43:00,6.2008,6.20118,6.19927,6.20112,14000000.0
2005-09-27 07:44:00,6.19995,6.19995,6.19866,6.19981,10000000.0
2005-09-27 07:45:00,6.19991,6.20048,6.19933,6.19974,8000000.0
2005-09-27 07:46:00,6.20005,6.20034,6.19876,6.20004,13000000.0
2005-09-27 07:47:00,6.2003,6.20042,6.19916,6.19949,15000000.0
2005-09-27 07:48:00,6.20059,6.20112,6.19971,6.20112,13000000.0
2005-09-27 07:49:00,6.20138,6.20138,6.19965,6.20018,10000000.0
2005-09-27 07:50:00,6.19979,6.20072,6.19904,6.20024,17000000.0
2005-09-27 07:51:00,6.20072,6.20105,6.19978,6.20058,16000000.0
2005-09-27 07:52:00,6.20076,6.20186,6.20076,6.20186,13000000.0
2005-09-27 07:53:00,6.20156,6.20307,6.20106,6.20307,10000000.0
2005-09-27 07:54:00,6.20171,6.20227,6.20125,6.2016,11000000.0
2005-09-27 07:55:00,6.20117,6.20117,6.19968,6.20063,12000000.0
2005-09-27 07:56:00,6.20118,6.20137,6.19971,6.20001,13000000.0
2005-09-27 07:57:00,6.20107,6.20208,6.19993,6.20144,8000000.0
2005-09-27 07:58:00,6.20183,6.20196,6.20075,6.20164,14000000.0
2005-09-27 07:59:00,6.20162,6.20275,6.20143,6.20241,15000000.0
2005-09-27 08:00:00,6.20283,6.20347,6.20257,6.20347,10000000.0
2005-09-27 08:01:00,6.20426,6.20661,6.20371,6.20661,13000000.0
2005-09-27 08:02:00,6.20584,6.20601,6.2042,6.2042,14000000.0
2005-09-27 08:03:00,6.20438,6.20605,6.20402,6.20419,12000000.0
2005-09-27 08:04:00,6.20474,6.20671,6.20458,6.20654,16000000.0
2005-09-27 08:05:00,6.2066,6.20665,6.20577,6.20606,14000000.0
2005-09-27 08:06:00,6.20577,6.20596,6.20281,6.20285,19000000.0
2005-09-27 08:07:00,6.20237,6.2049,6.20237,6.2039,19000000.0
2005-09-27 08:08:00,6.20516,6.20522,6.20316,6.20492,11000000.0
2005-09-27 08:09:00,6.20566,6.20659,6.20517,6.20659,10000000.0
2005-09-27 08:10:00,6.20686,6.20692,6.20519,6.20595,16000000.0
2005-09-27 08:11:00,6.2056,6.20856,6.2056,6.20856,9000000.0
2005-09-27 08:12:00,6.20962,6.21002,6.20861,6.20902,10000000.0
2005-09-27 08:13:00,6.20872,6.20919,6.20774,6.20875,11000000.0
2005-09-27 08:14:00,6.20811,6.21028,6.20783,6.21028,12000000.0
2005-09-27 08:15:00,6.2102,6.2102,6.20862,6.20992,15000000.0
2005-09-27 08:16:00,6.21021,6.21123,6.20959,6.21123,14000000.0
2005-09-27 08:17:00,6.2109,6.2109,6.20602,6.20602,10000000.0
2005-09-27 08:18:00,6.20539,6.21095,6.20539,6.21089,9000000.0
2005-09-27 08:19:00,6.20968,6.2105,6.20919,6.20984,11000000.0
2005-09-27 08:20:00,6.2093,6.20944,6.20849,6.20896,11000000.0
2005-09-27 08:21:00,6.20887,6.20887,6.20437,6.20468,20000000.0
2005-09-27 08:22:00,6.20582,6.20845,6.20582,6.20732,8000000.0
2005-09-27 08:23:00,6.20733,6.20886,6.20733,6.20827,12000000.0
2005-09-27 08:24:00,6.20868,6.21051,6.20856,6.21034,13000000.0
2005-09-27 08:25:00,6.2106,6.21063,6.20776,6.20776,12000000.0
2005-09-27 08:26:00,6.20904,6.20904,6.20678,6.20801,13000000.0
2005-09-27 08:27:00,6.20787,6.20869,6.20756,6.20838,11000000.0
2005-09-27 08:28:00,6.20852,6.2087,6.20422,6.20801,8000000.0
2005-09-27 08:29:00,6.20785,6.20857,6.20734,6.20734,12000000.0
2005-09-27 08:30:00,6.20793,6.20967,6.20793,6.20897,11000000.0
2005-09-27 08:31:00,6.20799,6.20868,6.20742,6.20742,10000000.0
2005-09-27 08:32:00,6.20814,6.2089,6.208,6.20876,13000000.0
2005-09-27 08:33:00,6.20669,6.20792,6.20445,6.20792,11000000.0
2005-09-27 08:34:00,6.20887,6.20887,6.20663,6.20791,17000000.0
2005-09-27 08:35:00,6.20806,6.20887,6.2076,6.20887,11000000.0
2005-09-27 08:36:00,6.20803,6.20837,6.20709,6.20837,10000000.0
2005-09-27 08:37:00,6.20959,6.20966,6.20811,6.20907,9000000.0
2005-09-27 08:38:00,6.2101,6.21126,6.20939,6.21089,18000000.0
2005-09-27 08:39:00,6.2114,6.21273,6.211,6.21273,8000000.0
2005-09-27 08:40:00,6.21219,6.21245,6.21134,6.21208,7000000.0
2005-09-27 08:41:00,6.21217,6.21345,6.212,6.21316,16000000.0
2005-09-27 08:42:00,6.21293,6.2134,6.21183,6.2134,14000000.0
2005-09-27 08:43:00,6.21218,6.2136,6.20856,6.21327,12000000.0
2005-09-27 08:44:00,6.21375,6.21396,6.21223,6.21351,9000000.0
2005-09-27 08:45:00,6.21293,6.21417,6.21244,6.21389,18000000.0
2005-09-27 08:46:00,6.21392,6.21601,6.2138,6.21513,14000000.0
2005-09-27 08:47:00,6.21536,6.21612,6.21472,6.21578,18000000.0
2005-09-27 08:48:00,6.21636,6.21709,6.21562,6.21683,12000000.0
2005-09-27 08:49:00,6.21625,6.21705,6.21536,6.21705,14000000.0
2005-09-27 08:50:00,6.21661,6.21661,6.21457,6.21486,16000000.0
2005-09-27 08:51:00,6.21417,6.2157,6.21389,6.21531,21000000.0
2005-09-27 08:52:00,6.21464,6.21464,6.21302,6.21343,20000000.0
2005-09-27 08:53:00,6.21327,6.21502,6.2128,6.21502,7000000.0
2005-09-27 08:54:00,6.21146,6.21513,6.21146,6.21513,17000000.0
2005-09-27 08:55:00,6.21403,6.21404,6.21136,6.21136,12000000.0
2005-09-27 08:56:00,6.21198,6.21373,6.21198,6.21303,17000000.0
2005-09-27 08:57:00,6.21286,6.21352,6.21224,6.2127,16000000.0
2005-09-27 08:58:00,6.21233,6.21233,6.21083,6.21225,12000000.0
2005-09-27 08:59:00,6.21228,6.21253,6.21109,6.21202,13000000.0
2005-09-27 09:00:00,6.21085,6.21151,6.20754,6.21024,17000000.0
2005-09-27 09:01:00,6.21095,6.21193,6.21088,6.21173,13000000.0
2005-09-27 09:02:00,6.21113,6.21113,6.20982,6.21058,8000000.0
2005-09-27 09:03:00,6.2103,6.21038,6.20873,6.2099,16000000.0
2005-09-27 09:04:00,6.20967,6.20983,6.20757,6.20983,8000000.0
2005-09-27 09:05:00,6.20904,6.20982,6.20812,6.20982,11000000.0
2005-09-27 09:06:00,6.209,6.20907,6.2052,6.20559,10000000.0
2005-09-27 09:07:00,6.20532,6.20609,6.2049,6.20609,10000000.0
2005-09-27 09:08:00,6.20628,6.20701,6.20545,6.20672,19000000.0
2005-09-27 09:09:00,6.20682,6.20731,6.20509,6.20608,16000000.0
2005-09-27 09:10:00,6.20616,6.20616,6.2047,6.20517,8000000.0
2005-09-27 09:11:00,6.2043,6.2045,6.20295,6.20395,11000000.0
2005-09-27 09:12:00,6.20312,6.20415,6.20234,6.20401,16000000.0
2005-09-27 09:13:00,6.20472,6.20522,6.20349,6.20429,15000000.0
2005-09-27 09:14:00,6.20408,6.20441,6.20306,6.20385,17000000.0
2005-09-27 09:15:00,6.20514,6.20541,6.20363,6.20452,12000000.0
2005-09-27 09:16:00,6.20445,6.20481,6.20366,6.2043,14000000.0
2005-09-27 09:17:00,6.20445,6.20557,6.20439,6.20439,14000000.0
2005-09-27 09:18:00,6.20476,6.20529,6.2033,6.20482,18000000.0
2005-09-27 09:19:00,6.20496,6.20814,6.20471,6.20795,14000000.0
2005-09-27 09:20:00,6.20928,6.21053,6.20816,6.21053,18000000.0
2005-09-27 09:21:00,6.21056,6.21165,6.20692,6.21118,17000000.0
2005-09-27 09:22:00,6.2111,6.21216,6.2111,6.21172,13000000.0
2005-09-27 09:23:00,6.20994,6.21177,6.20817,6.21177,12000000.0
2005-09-27 09:24:00,6.21125,6.21208,6.21085,6.2118,14000000.0
2005-09-27 09:25:00,6.21218,6.21365,6.21161,6.21365,9000000.0
2005-09-27 09:26:00,6.21364,6.2142,6.21273,6.21295,13000000.0
2005-09-27 09:27:00,6.21275,6.21275,6.21068,6.21173,13000000.0
2005-09-27 09:28:00,6.21138,6.21266,6.21081,6.21085,19000000.0
2005-09-27 09:29:00,6.211,6.21123,6.20865,6.21029,14000000.0
2005-09-27 09:30:00,6.21138,6.2122,6.21076,6.21208,15000000.0
2005-09-27 09:31:00,6.21159,6.21191,6.21099,6.21191,11000000.0
2005-09-27 09:32:00,6.21046,6.21191,6.21004,6.2108,16000000.0
2005-09-27 09:33:00,6.2104,6.2108,6.20891,6.2108,9000000.0
2005-09-27 09:34:00,6.21106,6.21309,6.21101,6.2118,18000000.0
2005-09-27 09:35:00,6.21251,6.21251,6.20995,6.21145,14000000.0
2005-09-27 09:36:00,6.21152,6.21152,6.20969,6.21083,16000000.0
2005-09-27 09:37:00,6.21056,6.21057,6.20932,6.21046,20000000.0
2005-09-27 09:38:00,6.20951,6.2101,6.20891,6.2101,19000000.0
2005-09-27 09:39:00,6.21008,6.21083,6.20938,6.21083,16000000.0
2005-09-27 09:40:00,6.21061,6.21129,6.20842,6.21129,12000000.0
2005-09-27 09:41:00,6.21172,6.21191,6.21035,6.21085,18000000.0
2005-09-27 09:42:00,6.21029,6.21114,6.20877,6.20913,16000000.0
2005-09-27 09:43:00,6.20884,6.20972,6.20764,6.20764,15000000.0
2005-09-27 09:44:00,6.20741,6.20836,6.20685,6.20783,13000000.0
2005-09-27 09:45:00,6.2076,6.20794,6.20601,6.20671,13000000.0
2005-09-27 09:46:00,6.20721,6.20779,6.20617,6.20779,17000000.0
2005-09-27 09:47:00,6.20798,6.20858,6.20733,6.20858,13000000.0
2005-09-27 09:48:00,6.20933,6.20937,6.20834,6.20925,16000000.0
2005-09-27 09:49:00,6.20999,6.21021,6.20912,6.20912,17000000.0
2005-09-27 09:50:00,6.20899,6.20957,6.20653,6.20707,12000000.0
2005-09-27 09:51:00,6.20746,6.20836,6.20736,6.20833,16000000.0
2005-09-27 09:52:00,6.20747,6.20751,6.206,6.20653,16000000.0
2005-09-27 09:53:00,6.20724,6.2083,6.20649,6.20783,15000000.0
2005-09-27 09:54:00,6.20898,6.21024,6.20855,6.21024,15000000.0
2005-09-27 09:55:00,6.20915,6.20955,6.20734,6.20797,15000000.0
2005-09-27 09:56:00,6.20773,6.209,6.2077,6.20843,17000000.0
2005-09-27 09:57:00,6.20887,6.20893,6.20774,6.20798,12000000.0
2005-09-27 09:58:00,6.20751,6.2084,6.20558,6.20696,14000000.0
2005-09-27 09:59:00,6.20514,6.20701,6.20514,6.20628,10000000.0
2005-09-27 10:00:00,6.20675,6.20675,6.20466,6.20622,11000000.0
2005-09-27 10:01:00,6.20564,6.20906,6.20564,6.20906,24000000.0
2005-09-27 10:02:00,6.20918,6.20942,6.20645,6.20668,14000000.0
2005-09-27 10:03:00,6.20776,6.20881,6.20674,6.20735,16000000.0
2005-09-27 10:04:00,6.20642,6.20718,6.20606,6.20625,10000000.0
2005-09-27 10:05:00,6.20464,6.20621,6.20464,6.20621,10000000.0
2005-09-27 10:06:00,6.20502,6.20674,6.20502,6.20652,9000000.0
2005-09-27 10:07:00,6.20664,6.20664,6.20541,6.2063,11000000.0
2005-09-27 10:08:00,6.20641,6.20655,6.20506,6.20511,9000000.0
2005-09-27 10:09:00,6.20457,6.20597,6.20449,6.2049,11000000.0
2005-09-27 10:10:00,6.20272,6.20393,6.20074,6.20185,15000000.0
2005-09-27 10:11:00,6.20179,6.2025,6.20079,6.20205,16000000.0
2005-09-27 10:12:00,6.20208,6.20208,6.19894,6.20037,19000000.0
2005-09-27 10:13:00,6.19971,6.20025,6.19825,6.19903,9000000.0
2005-09-27 10:14:00,6.1995,6.19967,6.19884,6.19926,11000000.0
2005-09-27 10:15:00,6.19942,6.19952,6.19821,6.19907,8000000.0
2005-09-27 10:16:00,6.1987,6.19954,6.19768,6.19954,17000000.0
2005-09-27 10:17:00,6.19943,6.19995,6.19838,6.19891,16000000.0
2005-09-27 10:18:00,6.19996,6.20005,6.19839,6.19892,16000000.0
2005-09-27 10:19:00,6.1996,6.20033,6.19866,6.1992,17000000.0
2005-09-27 10:20:00,6.20028,6.2003,6.19849,6.2,16000000.0
2005-09-27 10:21:00,6.19888,6.19903,6.19755,6.19786,7000000.0
2005-09-27 10:22:00,6.19658,6.19848,6.19645,6.19721,10000000.0
2005-09-27 10:23:00,6.19642,6.19726,6.19446,6.19568,14000000.0
2005-09-27 10:24:00,6.19506,6.1959,6.19204,6.1959,13000000.0
2005-09-27 10:25:00,6.19574,6.19574,6.19355,6.19373,12000000.0
2005-09-27 10:26:00,6.19301,6.1944,6.19216,6.19321,11000000.0
2005-09-27 10:27:00,6.19278,6.19308,6.19155,6.19308,13000000.0
2005-09-27 10:28:00,6.19112,6.19176,6.18986,6.19126,13000000.0
2005-09-27 10:29:00,6.19171,6.19273,6.19146,6.19273,11000000.0
2005-09-27 10:30:00,6.19218,6.19377,6.19218,6.19367,9000000.0
2005-09-27 10:31:00,6.19293,6.19391,6.19253,6.19375,16000000.0
2005-09-27 10:32:00,6.19368,6.19411,6.1932,6.19397,9000000.0
2005-09-27 10:33:00,6.19339,6.19497,6.19323,6.1942,12000000.0
2005-09-27 10:34:00,6.19381,6.19455,6.19329,6.19455,11000000.0
2005-09-27 10:35:00,6.19413,6.19476,6.19313,6.19313,17000000.0
2005-09-27 10:36:00,6.19407,6.19407,6.19249,6.19402,10000000.0
2005-09-27 10:37:00,6.19448,6.19522,6.19332,6.19441,15000000.0
2005-09-27 10:38:00,6.19423,6.1952,6.19382,6.19484,17000000.0
2005-09-27 10:39:00,6.19443,6.19507,6.19359,6.1944,13000000.0
2005-09-27 10:40:00,6.19516,6.19528,6.19396,6.19509,10000000.0
2005-09-27 10:41:00,6.19426,6.19481,6.1934,6.19383,15000000.0
2005-09-27 10:42:00,6.19481,6.19539,6.19217,6.19217,12000000.0
2005-09-27 10:43:00,6.18645,6.1938,6.18645,6.1938,13000000.0
2005-09-27 10:44:00,6.19417,6.1944,6.1926,6.19425,12000000.0
2005-09-27 10:45:00,6.19437,6.19496,6.19344,6.19447,13000000.0
2005-09-27 10:46:00,6.19436,6.19439,6.19304,6.19408,13000000.0
2005-09-27 10:47:00,6.19426,6.1946,6.19343,6.19375,7000000.0
2005-09-27 10:48:00,6.1931,6.19372,6.19226,6.19372,12000000.0
2005-09-27 10:49:00,6.19313,6.19325,6.19207,6.19307,10000000.0
2005-09-27 10:50:00,6.19319,6.19338,6.19057,6.19338,14000000.0
2005-09-27 10:51:00,6.1934,6.19354,6.19192,6.19192,11000000.0
2005-09-27 10:52:00,6.19132,6.19145,6.18971,6.18971,20000000.0
2005-09-27 10:53:00,6.19033,6.19042,6.18912,6.18981,9000000.0
2005-09-27 10:54:00,6.18944,6.18944,6.18733,6.18826,18000000.0
2005-09-27 10:55:00,6.18864,6.18891,6.18777,6.18854,10000000.0
2005-09-27 10:56:00,6.18947,6.1896,6.18566,6.18875,11000000.0
2005-09-27 10:57:00,6.18952,6.19011,6.18898,6.18994,8000000.0
2005-09-27 10:58:00,6.18985,6.19061,6.18922,6.19019,10000000.0
2005-09-27 10:59:00,6.19009,6.19109,6.18994,6.19109,10000000.0
2005-09-27 11:00:00,6.19068,6.19142,6.19059,6.19086,15000000.0
2005-09-27 11:01:00,6.19129,6.19132,6.19023,6.19098,12000000.0
2005-09-27 11:02:00,6.19163,6.19188,6.19126,6.19126,8000000.0
2005-09-27 11:03:00,6.19176,6.19259,6.19154,6.19259,11000000.0
2005-09-27 11:04:00,6.19221,6.19321,6.1916,6.19302,15000000.0
2005-09-27 11:05:00,6.19318,6.19346,6.19244,6.19346,17000000.0
2005-09-27 11:06:00,6.19348,6.19424,6.19301,6.19356,12000000.0
2005-09-27 11:07:00,6.19369,6.19427,6.19369,6.19375,11000000.0
2005-09-27 11:08:00,6.19397,6.19466,6.19332,6.19346,22000000.0
2005-09-27 11:09:00,6.19225,6.19445,6.19225,6.19445,9000000.0
2005-09-27 11:10:00,6.19289,6.194,6.19186,6.194,16000000.0
2005-09-27 11:11:00,6.19452,6.19481,6.19352,6.19355,7000000.0
2005-09-27 11:12:00,6.19378,6.19425,6.19249,6.19355,15000000.0
2005-09-27 11:13:00,6.19361,6.19378,6.19023,6.19378,11000000.0
2005-09-27 11:14:00,6.19338,6.19485,6.19311,6.19371,18000000.0
2005-09-27 11:15:00,6.19218,6.19492,6.19011,6.19492,11000000.0
2005-09-27 11:16:00,6.19426,6.19519,6.19374,6.19446,13000000.0
2005-09-27 11:17:00,6.19463,6.19489,6.19369,6.19424,13000000.0
2005-09-27 11:18:00,6.19473,6.19514,6.19379,6.19379,9000000.0
2005-09-27 11:19:00,6.19463,6.19518,6.19367,6.19439,17000000.0
2005-09-27 11:20:00,6.19503,6.19648,6.19503,6.19542,14000000.0
2005-09-27 11:21:00,6.19493,6.19559,6.19402,6.19483,14000000.0
2005-09-27 11:22:00,6.19497,6.19544,6.19436,6.1953,22000000.0
2005-09-27 11:23:00,6.19504,6.19545,6.19429,6.19496,8000000.0
2005-09-27 11:24:00,6.19476,6.19495,6.19358,6.1936,18000000.0
2005-09-27 11:25:00,6.19359,6.1948,6.19359,6.1948,9000000.0
2005-09-27 11:26:00,6.19388,6.19428,6.19143,6.19428,15000000.0
2005-09-27 11:27:00,6.19481,6.19522,6.18911,6.19422,10000000.0
2005-09-27 11:28:00,6.19561,6.19596,6.19437,6.19574,13000000.0
2005-09-27 11:29:00,6.19529,6.19529,6.19352,6.195,17000000.0
2005-09-27 11:30:00,6.1948,6.19572,6.19439,6.1952,13000000.0
2005-09-27 11:31:00,6.19452,6.19535,6.19367,6.195,12000000.0
2005-09-27 11:32:00,6.19448,6.19525,6.19376,6.19471,20000000.0
2005-09-27 11:33:00,6.19472,6.19551,6.19464,6.19549,16000000.0
2005-09-27 11:34:00,6.19459,6.19612,6.19454,6.19607,13000000.0
2005-09-27 11:35:00,6.19657,6.19739,6.1959,6.19713,14000000.0
2005-09-27 11:36:00,6.19698,6.19754,6.19645,6.19689,11000000.0
2005-09-27 11:37:00,6.19738,6.19775,6.19658,6.19707,16000000.0
2005-09-27 11:38:00,6.19706,6.19708,6.19301,6.19598,8000000.0
2005-09-27 11:39:00,6.19654,6.19727,6.19629,6.19629,11000000.0
2005-09-27 11:40:00,6.19706,6.19798,6.19699,6.1976,12000000.0
2005-09-27 11:41:00,6.19784,6.19806,6.19708,6.19745,10000000.0
2005-09-27 11:42:00,6.1976,6.19847,6.1975,6.1975,10000000.0
2005-09-27 11:43:00,6.19676,6.1981,6.19639,6.19728,17000000.0
2005-09-27 11:44:00,6.19815,6.19815,6.19637,6.19675,15000000.0
2005-09-27 11:45:00,6.19651,6.19781,6.19648,6.19665,16000000.0
2005-09-27 11:46:00,6.19583,6.19666,6.19533,6.19587,7000000.0
2005-09-27 11:47:00,6.19568,6.19604,6.19426,6.19528,16000000.0
2005-09-27 11:48:00,6.19523,6.19523,6.19356,6.19465,13000000.0
2005-09-27 11:49:00,6.19453,6.19513,6.19292,6.1949,10000000.0
2005-09-27 11:50:00,6.19463,6.19582,6.19448,6.19527,12000000.0
2005-09-27 11:51:00,6.19539,6.19633,6.19455,6.1956,14000000.0
2005-09-27 11:52:00,6.19554,6.1959,6.19425,6.19425,18000000.0
2005-09-27 11:53:00,6.19586,6.19644,6.19585,6.19633,16000000.0
2005-09-27 11:54:00,6.19579,6.19579,6.19368,6.19542,8000000.0
2005-09-27 11:55:00,6.1948,6.19577,6.19437,6.19541,8000000.0
2005-09-27 11:56:00,6.19476,6.196,6.19464,6.19571,8000000.0
2005-09-27 11:57:00,6.19496,6.19577,6.19401,6.19577,11000000.0
2005-09-27 11:58:00,6.19504,6.19578,6.19262,6.19475,14000000.0
2005-09-27 11:59:00,6.19528,6.19551,6.19456,6.19526,11000000.0
2005-09-27 12:00:00,6.19542,6.1961,6.19521,6.19572,15000000.0
2005-09-27 12:01:00,6.19586,6.19586,6.19474,6.1957,13000000.0
2005-09-27 12:02:00,6.19587,6.19587,6.19507,6.19559,15000000.0
2005-09-27 12:03:00,6.19558,6.19569,6.1944,6.19568,11000000.0
2005-09-27 12:04:00,6.19525,6.196,6.1949,6.1956,9000000.0
2005-09-27 12:05:00,6.19691,6.19739,6.19619,6.19739,9000000.0
2005-09-27 12:06:00,6.19728,6.19728,6.19624,6.19643,15000000.0
2005-09-27 12:07:00,6.19697,6.19774,6.19697,6.19765,11000000.0
2005-09-27 12:08:00,6.19833,6.19862,6.19733,6.19774,8000000.0
2005-09-27 12:09:00,6.19788,6.19844,6.19682,6.19807,18000000.0
2005-09-27 12:10:00,6.19707,6.1983,6.1964,6.1977,14000000.0
2005-09-27 12:11:00,6.19821,6.19848,6.1971,6.1971,9000000.0
2005-09-27 12:12:00,6.19641,6.19736,6.19314,6.19687,18000000.0
2005-09-27 12:13:00,6.19815,6.19853,6.19756,6.19756,12000000.0
2005-09-27 12:14:00,6.19703,6.19796,6.19669,6.19769,10000000.0
2005-09-27 12:15:00,6.19772,6.19877,6.19756,6.19864,8000000.0
2005-09-27 12:16:00,6.19826,6.19851,6.19744,6.19757,14000000.0
2005-09-27 12:17:00,6.19773,6.19836,6.19739,6.19819,13000000.0
2005-09-27 12:18:00,6.1982,6.19901,6.19802,6.19858,10000000.0
2005-09-27 12:19:00,6.19854,6.19972,6.19838,6.19972,11000000.0
2005-09-27 12:20:00,6.19542,6.1993,6.19542,6.1993,8000000.0
2005-09-27 12:21:00,6.19875,6.19875,6.19775,6.19842,20000000.0
2005-09-27 12:22:00,6.19894,6.1995,6.19839,6.19878,14000000.0
2005-09-27 12:23:00,6.1993,6.20003,6.19886,6.19893,11000000.0
2005-09-27 12:24:00,6.19879,6.20014,6.19865,6.1992,17000000.0
2005-09-27 12:25:00,6.2002,6.2002,6.19838,6.19847,12000000.0
2005-09-27 12:26:00,6.1993,6.19959,6.19627,6.19821,7000000.0
2005-09-27 12:27:00,6.1983,6.20018,6.19695,6.20018,7000000.0
2005-09-27 12:28:00,6.1999,6.20007,6.19907,6.19984,19000000.0
2005-09-27 12:29:00,6.20003,6.20018,6.19837,6.19917,12000000.0
2005-09-27 12:30:00,6.19974,6.1999,6.19839,6.19914,10000000.0
2005-09-27 12:31:00,6.19983,6.20034,6.19906,6.19956,12000000.0
2005-09-27 12:32:00,6.19892,6.1991,6.19825,6.19886,12000000.0
2005-09-27 12:33:00,6.19953,6.20014,6.19873,6.19873,15000000.0
2005-09-27 12:34:00,6.19935,6.20032,6.19921,6.19982,12000000.0
2005-09-27 12:35:00,6.19845,6.20027,6.19525,6.196,12000000.0
2005-09-27 12:36:00,6.19957,6.20007,6.19912,6.19994,15000000.0
2005-09-27 12:37:00,6.20057,6.20081,6.19958,6.20081,8000000.0
2005-09-27 12:38:00,6.20064,6.20064,6.19888,6.20035,15000000.0
2005-09-27 12:39:00,6.19992,6.20028,6.19899,6.20005,14000000.0
2005-09-27 12:40:00,6.19867,6.19892,6.19138,6.19138,18000000.0
2005-09-27 12:41:00,6.19093,6.1991,6.19093,6.1991,11000000.0
2005-09-27 12:42:00,6.20044,6.20197,6.20044,6.2017,17000000.0
2005-09-27 12:43:00,6.20184,6.20232,6.2011,6.20173,11000000.0
2005-09-27 12:44:00,6.20231,6.20267,6.20143,6.20244,13000000.0
2005-09-27 12:45:00,6.20149,6.20251,6.20107,6.20126,10000000.0
2005-09-27 12:46:00,6.20066,6.2018,6.19897,6.19897,20000000.0
2005-09-27 12:47:00,6.1992,6.20233,6.1992,6.20203,10000000.0
2005-09-27 12:48:00,6.20257,6.20429,6.20257,6.20397,10000000.0
2005-09-27 12:49:00,6.20414,6.20414,6.20337,6.20376,15000000.0
2005-09-27 12:50:00,6.20374,6.204,6.20284,6.20381,14000000.0
2005-09-27 12:51:00,6.20417,6.2057,6.20394,6.20508,14000000.0
2005-09-27 12:52:00,6.20318,6.20466,6.20081,6.20412,9000000.0
2005-09-27 12:53:00,6.20376,6.20393,6.2027,6.2027,9000000.0
2005-09-27 12:54:00,6.20413,6.20462,6.20293,6.20359,20000000.0
2005-09-27 12:55:00,6.20396,6.20437,6.20288,6.20396,12000000.0
2005-09-27 12:56:00,6.20238,6.20286,6.19675,6.20103,7000000.0
2005-09-27 12:57:00,6.20339,6.20375,6.20232,6.20345,13000000.0
2005-09-27 12:58:00,6.20344,6.20399,6.2026,6.20399,16000000.0
2005-09-27 12:59:00,6.20333,6.20424,6.20295,6.2034,14000000.0
2005-09-27 13:00:00,6.204,6.204,6.2023,6.20288,12000000.0
2005-09-27 13:01:00,6.20313,6.20439,6.20286,6.20353,17000000.0
2005-09-27 13:02:00,6.20397,6.20405,6.20005,6.20005,10000000.0
2005-09-27 13:03:00,6.20057,6.20434,6.20053,6.20259,22000000.0
2005-09-27 13:04:00,6.20287,6.20375,6.20205,6.2025,20000000.0
2005-09-27 13:05:00,6.20288,6.20359,6.20164,6.20164,14000000.0
2005-09-27 13:06:00,6.20217,6.2031,6.20205,6.2027,17000000.0
2005-09-27 13:07:00,6.20241,6.20292,6.20031,6.20117,22000000.0
2005-09-27 13:08:00,6.20176,6.20176,6.20026,6.20119,12000000.0
2005-09-27 13:09:00,6.20071,6.20138,6.1998,6.20044,12000000.0
2005-09-27 13:10:00,6.20089,6.20143,6.2002,6.20068,20000000.0
2005-09-27 13:11:00,6.20155,6.20155,6.19944,6.19944,12000000.0
2005-09-27 13:12:00,6.1997,6.20165,6.1997,6.20061,16000000.0
2005-09-27 13:13:00,6.20037,6.20141,6.19965,6.1999,14000000.0
2005-09-27 13:14:00,6.2003,6.20178,6.1999,6.20158,17000000.0
2005-09-27 13:15:00,6.20139,6.20224,6.20106,6.2018,7000000.0
2005-09-27 13:16:00,6.20122,6.20122,6.19629,6.1987,9000000.0
2005-09-27 13:17:00,6.20089,6.20176,6.20044,6.20117,15000000.0
2005-09-27 13:18:00,6.19993,6.20033,6.19909,6.19968,17000000.0
2005-09-27 13:19:00,6.19988,6.20055,6.19926,6.1998,15000000.0
2005-09-27 13:20:00,6.19914,6.19989,6.19854,6.19969,12000000.0
2005-09-27 13:21:00,6.19865,6.20026,6.1981,6.1996,24000000.0
2005-09-27 13:22:00,6.19887,6.19958,6.19831,6.19907,12000000.0
2005-09-27 13:23:00,6.20023,6.20105,6.1987,6.20035,12000000.0
2005-09-27 13:24:00,6.2007,6.2007,6.19926,6.19984,18000000.0
2005-09-27 13:25:00,6.19884,6.20022,6.19879,6.20022,12000000.0
2005-09-27 13:26:00,6.20065,6.20069,6.19962,6.20012,12000000.0
2005-09-27 13:27:00,6.19983,6.20038,6.19922,6.20023,9000000.0
2005-09-27 13:28:00,6.19995,6.2005,6.19776,6.20019,15000000.0
2005-09-27 13:29:00,6.19972,6.201,6.19972,6.2001,14000000.0
2005-09-27 13:30:00,6.20022,6.20098,6.19994,6.20082,11000000.0
2005-09-27 13:31:00,6.20121,6.20169,6.20055,6.20169,11000000.0
2005-09-27 13:32:00,6.20184,6.20232,6.2016,6.2023,8000000.0
2005-09-27 13:33:00,6.20277,6.20405,6.20272,6.20324,14000000.0
2005-09-27 13:34:00,6.20243,6.20296,6.20002,6.20296,11000000.0
2005-09-27 13:35:00,6.20388,6.20592,6.20307,6.20592,16000000.0
2005-09-27 13:36:00,6.20627,6.20736,6.20627,6.20731,8000000.0
2005-09-27 13:37:00,6.20821,6.20832,6.20742,6.20766,17000000.0
2005-09-27 13:38:00,6.20733,6.20779,6.20608,6.20646,14000000.0
2005-09-27 13:39:00,6.20699,6.20704,6.20568,6.20651,10000000.0
2005-09-27 13:40:00,6.20673,6.20673,6.20185,6.20555,8000000.0
2005-09-27 13:41:00,6.20634,6.20683,6.2056,6.20653,11000000.0
2005-09-27 13:42:00,6.20597,6.20625,6.20461,6.20615,14000000.0
2005-09-27 13:43:00,6.207,6.20724,6.20579,6.20694,11000000.0
2005-09-27 13:44:00,6.2079,6.20794,6.20649,6.20754,11000000.0
2005-09-27 13:45:00,6.20729,6.20729,6.20613,6.20714,14000000.0
2005-09-27 13:46:00,6.20735,6.20743,6.2064,6.20703,11000000.0
2005-09-27 13:47:00,6.20575,6.20575,6.20104,6.20569,13000000.0
2005-09-27 13:48:00,6.20687,6.20697,6.20382,6.20599,14000000.0
2005-09-27 13:49:00,6.20664,6.20765,6.20578,6.20665,12000000.0
2005-09-27 13:50:00,6.20661,6.20661,6.20433,6.20441,16000000.0
2005-09-27 13:51:00,6.20292,6.20314,6.20188,6.20269,14000000.0
2005-09-27 13:52:00,6.2024,6.20395,6.20235,6.20346,10000000.0
2005-09-27 13:53:00,6.20445,6.20494,6.20299,6.20299,10000000.0
2005-09-27 13:54:00,6.20403,6.20458,6.20389,6.20389,8000000.0
2005-09-27 13:55:00,6.20475,6.20501,6.20348,6.20348,13000000.0
2005-09-27 13:56:00,6.20354,6.20354,6.20036,6.20256,17000000.0
2005-09-27 13:57:00,6.20396,6.20396,6.19856,6.19945,13000000.0
2005-09-27 13:58:00,6.20294,6.20461,6.20294,6.20461,7000000.0
2005-09-27 13:59:00,6.20488,6.20493,6.20386,6.20401,9000000.0
2005-09-27 14:00:00,6.2037,6.2051,6.2037,6.2051,7000000.0
2005-09-27 14:01:00,6.20516,6.20516,6.20352,6.20478,11000000.0
2005-09-27 14:02:00,6.20436,6.20436,6.20129,6.20401,19000000.0
2005-09-27 14:03:00,6.20461,6.2069,6.20461,6.20658,13000000.0
2005-09-27 14:04:00,6.20724,6.2086,6.20649,6.2086,22000000.0
2005-09-27 14:05:00,6.20884,6.20913,6.20726,6.20824,17000000.0
2005-09-27 14:06:00,6.20849,6.20951,6.20731,6.20888,11000000.0
2005-09-27 14:07:00,6.2101,6.2102,6.20913,6.20974,9000000.0
2005-09-27 14:08:00,6.20961,6.20961,6.20857,6.2093,11000000.0
2005-09-27 14:09:00,6.20896,6.20973,6.20779,6.20831,12000000.0
2005-09-27 14:10:00,6.20774,6.20785,6.20647,6.20698,13000000.0
2005-09-27 14:11:00,6.20703,6.20812,6.20703,6.2074,14000000.0
2005-09-27 14:12:00,6.20806,6.20881,6.20769,6.20876,11000000.0
2005-09-27 14:13:00,6.20792,6.20828,6.20727,6.20747,11000000.0
2005-09-27 14:14:00,6.2082,6.20934,6.20818,6.20934,7000000.0
2005-09-27 14:15:00,6.20941,6.20941,6.20381,6.20801,14000000.0
2005-09-27 14:16:00,6.20964,6.21038,6.20833,6.21019,13000000.0
2005-09-27 14:17:00,6.20989,6.21103,6.20942,6.21075,22000000.0
2005-09-27 14:18:00,6.21075,6.21167,6.21016,6.21095,15000000.0
2005-09-27 14:19:00,6.21085,6.21105,6.21003,6.21024,12000000.0
2005-09-27 14:20:00,6.20983,6.21055,6.20979,6.21055,7000000.0
2005-09-27 14:21:00,6.21033,6.21087,6.20911,6.20969,13000000.0
2005-09-27 14:22:00,6.20977,6.20983,6.20715,6.20935,8000000.0
2005-09-27 14:23:00,6.2088,6.20962,6.20804,6.20868,11000000.0
2005-09-27 14:24:00,6.20873,6.20948,6.20721,6.20943,13000000.0
2005-09-27 14:25:00,6.20955,6.2106,6.20929,6.2106,15000000.0
2005-09-27 14:26:00,6.21048,6.21129,6.21031,6.21125,8000000.0
2005-09-27 14:27:00,6.21081,6.2111,6.21002,6.21077,10000000.0
2005-09-27 14:28:00,6.21095,6.21124,6.20978,6.21042,11000000.0
2005-09-27 14:29:00,6.20971,6.21021,6.20882,6.21001,21000000.0
2005-09-27 14:30:00,6.20899,6.20983,6.2088,6.20969,11000000.0
2005-09-27 14:31:00,6.20924,6.21038,6.20869,6.20943,17000000.0
2005-09-27 14:32:00,6.20973,6.21208,6.20973,6.21203,15000000.0
2005-09-27 14:33:00,6.21288,6.2132,6.21204,6.21237,8000000.0
2005-09-27 14:34:00,6.21242,6.21242,6.21065,6.21086,9000000.0
2005-09-27 14:35:00,6.21081,6.21106,6.21012,6.21068,11000000.0
2005-09-27 14:36:00,6.21006,6.21097,6.20787,6.21097,15000000.0
2005-09-27 14:37:00,6.21135,6.21135,6.20676,6.20828,8000000.0
2005-09-27 14:38:00,6.20888,6.20898,6.20563,6.20563,10000000.0
2005-09-27 14:39:00,6.20701,6.20796,6.20547,6.20769,19000000.0
2005-09-27 14:40:00,6.20814,6.20831,6.20736,6.20736,15000000.0
2005-09-27 14:41:00,6.20806,6.20842,6.20491,6.20729,15000000.0
2005-09-27 14:42:00,6.20809,6.20814,6.20678,6.2071,17000000.0
2005-09-27 14:43:00,6.20782,6.20807,6.20657,6.20711,15000000.0
2005-09-27 14:44:00,6.20673,6.20894,6.20568,6.20798,15000000.0
2005-09-27 14:45:00,6.2074,6.20931,6.20729,6.20931,9000000.0
2005-09-27 14:46:00,6.20968,6.21158,6.20904,6.21052,11000000.0
2005-09-27 14:47:00,6.21166,6.21272,6.21007,6.21189,12000000.0
2005-09-27 14:48:00,6.21217,6.21258,6.21074,6.21203,12000000.0
2005-09-27 14:49:00,6.21224,6.21313,6.21163,6.212,12000000.0
2005-09-27 14:50:00,6.21173,6.21233,6.21072,6.21084,15000000.0
2005-09-27 14:51:00,6.21136,6.2115,6.21064,6.2109,10000000.0
2005-09-27 14:52:00,6.2104,6.21075,6.20927,6.21051,13000000.0
2005-09-27 14:53:00,6.20992,6.20992,6.20845,6.20895,13000000.0
2005-09-27 14:54:00,6.20872,6.20902,6.20337,6.20759,9000000.0
2005-09-27 14:55:00,6.20863,6.20892,6.20698,6.20743,16000000.0
2005-09-27 14:56:00,6.20811,6.20851,6.20627,6.20767,15000000.0
2005-09-27 14:57:00,6.20811,6.20869,6.20741,6.20798,15000000.0
2005-09-27 14:58:00,6.20689,6.2079,6.20587,6.20773,11000000.0
2005-09-27 14:59:00,6.20817,6.20817,6.2069,6.20747,14000000.0
2005-09-27 15:00:00,6.20704,6.20704,6.20336,6.20641,18000000.0
2005-09-27 15:01:00,6.20758,6.20919,6.20755,6.2082,12000000.0
2005-09-27 15:02:00,6.20708,6.20792,6.20687,6.2075,7000000.0
2005-09-27 15:03:00,6.207,6.207,6.2052,6.20665,18000000.0
2005-09-27 15:04:00,6.20505,6.20521,6.20273,6.20477,21000000.0
2005-09-27 15:05:00,6.20527,6.20599,6.20399,6.20462,13000000.0
2005-09-27 15:06:00,6.20512,6.20633,6.20484,6.20608,14000000.0
2005-09-27 15:07:00,6.2062,6.2062,6.20448,6.2051,22000000.0
2005-09-27 15:08:00,6.20565,6.20651,6.20549,6.20644,10000000.0
2005-09-27 15:09:00,6.20588,6.20653,6.20514,6.20564,9000000.0
2005-09-27 15:10:00,6.20665,6.20751,6.20561,6.20571,14000000.0
2005-09-27 15:11:00,6.20518,6.20539,6.20274,6.20539,12000000.0
2005-09-27 15:12:00,6.20545,6.2061,6.20482,6.2059,13000000.0
2005-09-27 15:13:00,6.20639,6.20639,6.20459,6.20501,12000000.0
2005-09-27 15:14:00,6.20508,6.20591,6.205,6.20533,10000000.0
2005-09-27 15:15:00,6.20572,6.20572,6.20348,6.20382,16000000.0
2005-09-27 15:16:00,6.20372,6.20557,6.20327,6.20454,15000000.0
2005-09-27 15:17:00,6.20456,6.20568,6.20444,6.20502,14000000.0
2005-09-27 15:18:00,6.20513,6.20556,6.20462,6.20497,12000000.0
2005-09-27 15:19:00,6.20533,6.20533,6.20002,6.20474,11000000.0
2005-09-27 15:20:00,6.20588,6.20598,6.20428,6.20492,14000000.0
2005-09-27 15:21:00,6.20487,6.20581,6.20406,6.20581,14000000.0
2005-09-27 15:22:00,6.20377,6.20478,6.20125,6.20478,10000000.0
2005-09-27 15:23:00,6.20587,6.20693,6.20549,6.20663,11000000.0
2005-09-27 15:24:00,6.20794,6.20813,6.20693,6.20713,10000000.0
2005-09-27 15:25:00,6.2075,6.20866,6.20696,6.20783,16000000.0
2005-09-27 15:26:00,6.2082,6.2082,6.20536,6.2069,15000000.0
2005-09-27 15:27:00,6.20606,6.20769,6.20581,6.20648,10000000.0
2005-09-27 15:28:00,6.20696,6.20758,6.20648,6.20758,11000000.0
2005-09-27 15:29:00,6.2074,6.2079,6.20472,6.20733,19000000.0
2005-09-27 15:30:00,6.20733,6.20744,6.20655,6.20744,10000000.0
2005-09-27 15:31:00,6.20805,6.20805,6.20627,6.20779,14000000.0
2005-09-27 15:32:00,6.20717,6.20717,6.20303,6.20582,12000000.0
2005-09-27 15:33:00,6.20651,6.20748,6.20587,6.20659,20000000.0
2005-09-27 15:34:00,6.20683,6.20723,6.20618,6.20715,12000000.0
2005-09-27 15:35:00,6.20599,6.20788,6.20599,6.20693,12000000.0
2005-09-27 15:36:00,6.20717,6.20752,6.20617,6.20695,10000000.0
2005-09-27 15:37:00,6.20637,6.20719,6.2059,6.2059,10000000.0
2005-09-27 15:38:00,6.20669,6.20692,6.20557,6.20692,13000000.0
2005-09-27 15:39:00,6.20672,6.20685,6.20598,6.20682,7000000.0
2005-09-27 15:40:00,6.20683,6.20683,6.20596,6.2063,10000000.0
2005-09-27 15:41:00,6.20639,6.20659,6.20547,6.20604,9000000.0
2005-09-27 15:42:00,6.20601,6.20601,6.20224,6.20224,13000000.0
2005-09-27 15:43:00,6.20355,6.20578,6.20226,6.20512,16000000.0
2005-09-27 15:44:00,6.20575,6.20655,6.20512,6.20562,14000000.0
2005-09-27 15:45:00,6.20629,6.20664,6.20519,6.20627,15000000.0
2005-09-27 15:46:00,6.20634,6.20672,6.20533,6.20591,13000000.0
2005-09-27 15:47:00,6.20557,6.20584,6.20249,6.20521,9000000.0
2005-09-27 15:48:00,6.20613,6.20681,6.20559,6.20622,21000000.0
2005-09-27 15:49:00,6.20653,6.20656,6.20511,6.20602,23000000.0
2005-09-27 15:50:00,6.20481,6.2053,6.20092,6.20423,12000000.0
2005-09-27 15:51:00,6.20564,6.20645,6.20549,6.20609,19000000.0
2005-09-27 15:52:00,6.20615,6.20649,6.20459,6.20544,15000000.0
2005-09-27 15:53:00,6.20631,6.20631,6.20456,6.20488,14000000.0
2005-09-27 15:54:00,6.20538,6.20585,6.20428,6.20573,15000000.0
2005-09-27 15:55:00,6.20616,6.20633,6.20521,6.20617,12000000.0
2005-09-27 15:56:00,6.20546,6.20546,6.20382,6.20392,18000000.0
2005-09-27 15:57:00,6.20285,6.20354,6.2022,6.20331,10000000.0
2005-09-27 15:58:00,6.20316,6.20316,6.20063,6.20221,22000000.0
2005-09-27 15:59:00,6.20191,6.20235,6.20097,6.20108,12000000.0
2005-09-27 16:00:00,6.20063,6.20136,6.19749,6.19926,12000000.0
2005-09-27 16:01:00,6.19903,6.20105,6.19896,6.20025,12000000.0
2005-09-27 16:02:00,6.20084,6.20096,6.20007,6.20039,13000000.0
2005-09-27 16:03:00,6.20127,6.2029,6.20127,6.2029,13000000.0
2005-09-27 16:04:00,6.20444,6.20458,6.20339,6.20363,11000000.0
2005-09-27 16:05:00,6.2048,6.20482,6.20295,6.20377,9000000.0
2005-09-27 16:06:00,6.20343,6.2036,6.20088,6.20088,14000000.0
2005-09-27 16:07:00,6.20059,6.20289,6.20048,6.20289,15000000.0
2005-09-27 16:08:00,6.20335,6.20382,6.20223,6.2038,15000000.0
2005-09-27 16:09:00,6.20361,6.20541,6.20349,6.20541,17000000.0
2005-09-27 16:10:00,6.20597,6.20739,6.20574,6.20648,14000000.0
2005-09-27 16:11:00,6.20717,6.20842,6.20717,6.20842,9000000.0
2005-09-27 16:12:00,6.20913,6.21289,6.20913,6.21265,15000000.0
2005-09-27 16:13:00,6.21307,6.2138,6.21094,6.21365,14000000.0
2005-09-27 16:14:00,6.21281,6.21281,6.21068,6.21209,12000000.0
2005-09-27 16:15:00,6.21172,6.21182,6.20996,6.2108,14000000.0
2005-09-27 16:16:00,6.21071,6.21091,6.20974,6.20974,13000000.0
2005-09-27 16:17:00,6.20938,6.20938,6.20769,6.20785,18000000.0
2005-09-27 16:18:00,6.20754,6.2087,6.20697,6.20707,13000000.0
2005-09-27 16:19:00,6.20713,6.20752,6.20493,6.20656,8000000.0
2005-09-27 16:20:00,6.2078,6.21082,6.20774,6.2101,13000000.0
2005-09-27 16:21:00,6.21037,6.21083,6.20988,6.21014,12000000.0
2005-09-27 16:22:00,6.21016,6.21033,6.20909,6.20985,11000000.0
2005-09-27 16:23:00,6.20928,6.20928,6.20719,6.20842,14000000.0
2005-09-27 16:24:00,6.20816,6.20816,6.20617,6.20631,15000000.0
2005-09-27 16:25:00,6.20662,6.20846,6.20662,6.20839,11000000.0
2005-09-27 16:26:00,6.20686,6.20686,6.20505,6.20505,8000000.0
2005-09-27 16:27:00,6.20509,6.20534,6.20218,6.20218,10000000.0
2005-09-27 16:28:00,6.2037,6.20485,6.20155,6.20181,15000000.0
2005-09-27 16:29:00,6.20114,6.20114,6.19975,6.19975,7000000.0
2005-09-27 16:30:00,6.19941,6.19969,6.19797,6.19947,16000000.0
2005-09-27 16:31:00,6.19974,6.20143,6.19974,6.20108,14000000.0
2005-09-27 16:32:00,6.20273,6.20287,6.20124,6.20124,7000000.0
2005-09-27 16:33:00,6.2021,6.20276,6.20183,6.20242,8000000.0
2005-09-27 16:34:00,6.20285,6.20285,6.20149,6.20183,8000000.0
2005-09-27 16:35:00,6.20259,6.2033,6.20186,6.20186,9000000.0
2005-09-27 16:36:00,6.20076,6.20197,6.20076,6.20197,13000000.0
2005-09-27 16:37:00,6.20149,6.2021,6.19998,6.2006,18000000.0
2005-09-27 16:38:00,6.20082,6.2031,6.20037,6.20305,18000000.0
2005-09-27 16:39:00,6.20341,6.2037,6.20219,6.2037,20000000.0
2005-09-27 16:40:00,6.20352,6.20352,6.20104,6.20263,13000000.0
2005-09-27 16:41:00,6.20277,6.20346,6.20152,6.20346,20000000.0
2005-09-27 16:42:00,6.20399,6.2041,6.20238,6.20377,18000000.0
2005-09-27 16:43:00,6.20361,6.20463,6.20329,6.20463,15000000.0
2005-09-27 16:44:00,6.20538,6.20552,6.20418,6.20512,20000000.0
2005-09-27 16:45:00,6.20534,6.20535,6.20452,6.20457,13000000.0
2005-09-27 16:46:00,6.20556,6.20637,6.20466,6.20571,15000000.0
2005-09-27 16:47:00,6.20624,6.20638,6.20519,6.20519,8000000.0
2005-09-27 16:48:00,6.20471,6.20655,6.20418,6.20569,11000000.0
2005-09-27 16:49:00,6.20583,6.20714,6.20551,6.20598,12000000.0
2005-09-27 16:50:00,6.20603,6.20748,6.20574,6.2067,15000000.0
2005-09-27 16:51:00,6.20686,6.20792,6.20616,6.2071,18000000.0
2005-09-27 16:52:00,6.20839,6.21048,6.20836,6.20888,14000000.0
2005-09-27 16:53:00,6.20922,6.20992,6.20879,6.20961,8000000.0
2005-09-27 16:54:00,6.20956,6.21027,6.20877,6.20946,11000000.0
2005-09-27 16:55:00,6.21008,6.21072,6.20961,6.21027,12000000.0
2005-09-27 16:56:00,6.21008,6.21125,6.20977,6.21125,10000000.0
2005-09-27 16:57:00,6.21161,6.21186,6.20969,6.21027,8000000.0
2005-09-27 16:58:00,6.21073,6.2115,6.20946,6.21035,9000000.0
2005-09-27 16:59:00,6.21076,6.21117,6.2084,6.21009,13000000.0
2005-09-27 17:00:00,6.2099,6.2099,6.20852,6.20852,11000000.0
2005-09-27 17:01:00,6.20894,6.20894,6.20744,6.20825,12000000.0
2005-09-27 17:02:00,6.2085,6.2085,6.2043,6.2043,10000000.0
2005-09-27 17:03:00,6.20411,6.20482,6.20201,6.20277,16000000.0
2005-09-27 17:04:00,6.20172,6.20494,6.20172,6.20374,13000000.0
2005-09-27 17:05:00,6.2048,6.20487,6.20235,6.2043,16000000.0
2005-09-27 17:06:00,6.20461,6.20472,6.20328,6.20413,12000000.0
2005-09-27 17:07:00,6.20499,6.20535,6.2033,6.20404,8000000.0
2005-09-27 17:08:00,6.20433,6.20575,6.20395,6.20468,21000000.0
2005-09-27 17:09:00,6.20516,6.20552,6.20422,6.20422,16000000.0
2005-09-27 17:10:00,6.20339,6.20452,6.20274,6.20405,11000000.0
2005-09-27 17:11:00,6.20326,6.20392,6.20265,6.20372,11000000.0
2005-09-27 17:12:00,6.20386,6.20386,6.20216,6.20217,9000000.0
2005-09-27 17:13:00,6.20346,6.20464,6.20304,6.2044,9000000.0
2005-09-27 17:14:00,6.20474,6.20539,6.20397,6.20534,17000000.0
2005-09-27 17:15:00,6.20601,6.20675,6.20556,6.2056,11000000.0
2005-09-27 17:16:00,6.20469,6.20546,6.20417,6.20417,15000000.0
2005-09-27 17:17:00,6.20428,6.2044,6.20285,6.20308,13000000.0
2005-09-27 17:18:00,6.20302,6.2043,6.2021,6.2021,15000000.0
2005-09-27 17:19:00,6.20232,6.20347,6.20149,6.20149,17000000.0
2005-09-27 17:20:00,6.20157,6.20327,6.20157,6.20208,12000000.0
2005-09-27 17:21:00,6.20218,6.2035,6.20218,6.20297,7000000.0
2005-09-27 17:22:00,6.20311,6.20321,6.20209,6.20246,14000000.0
2005-09-27 17:23:00,6.20292,6.20447,6.20185,6.20447,13000000.0
2005-09-27 17:24:00,6.20444,6.20464,6.20264,6.20433,9000000.0
2005-09-27 17:25:00,6.20521,6.20645,6.20462,6.20645,11000000.0
2005-09-27 17:26:00,6.20649,6.20696,6.20598,6.20686,16000000.0
2005-09-27 17:27:00,6.20632,6.20632,6.20492,6.2054,9000000.0
2005-09-27 17:28:00,6.20527,6.20649,6.20491,6.20585,15000000.0
2005-09-27 17:29:00,6.20519,6.20519,6.20419,6.20506,11000000.0
2005-09-27 17:30:00,6.20425,6.20555,6.20344,6.20379,19000000.0
2005-09-27 17:31:00,6.20423,6.20475,6.20325,6.20325,11000000.0
2005-09-27 17:32:00,6.20509,6.20597,6.20448,6.2057,9000000.0
2005-09-27 17:33:00,6.20511,6.20679,6.20511,6.20584,10000000.0
2005-09-27 17:34:00,6.20637,6.20692,6.2055,6.20673,14000000.0
2005-09-27 17:35:00,6.20668,6.20959,6.20668,6.20759,13000000.0
2005-09-27 17:36:00,6.20826,6.20866,6.20734,6.20734,11000000.0
2005-09-27 17:37:00,6.2074,6.20802,6.20567,6.20606,15000000.0
2005-09-27 17:38:00,6.20636,6.20638,6.20506,6.20535,17000000.0
2005-09-27 17:39:00,6.20569,6.20603,6.20465,6.20537,8000000.0
2005-09-27 17:40:00,6.20504,6.20547,6.20373,6.20512,12000000.0
2005-09-27 17:41:00,6.20509,6.20607,6.2039,6.2045,21000000.0
2005-09-27 17:42:00,6.20305,6.20479,6.20305,6.20376,13000000.0
2005-09-27 17:43:00,6.20396,6.20511,6.20388,6.20474,11000000.0
2005-09-27 17:44:00,6.20453,6.20475,6.20441,6.20445,19000000.0
2005-09-27 17:45:00,6.20447,6.20511,6.20443,6.20467,10000000.0
2005-09-27 17:46:00,6.20477,6.20556,6.20426,6.2047,13000000.0
2005-09-27 17:47:00,6.20469,6.2053,6.20372,6.20486,9000000.0
2005-09-27 17:48:00,6.20438,6.20461,6.20323,6.20323,14000000.0
2005-09-27 17:49:00,6.20467,6.20495,6.20378,6.20414,14000000.0
2005-09-27 17:50:00,6.20426,6.20456,6.20347,6.20439,17000000.0
2005-09-27 17:51:00,6.20466,6.20582,6.2045,6.20565,13000000.0
2005-09-27 17:52:00,6.20601,6.2064,6.20529,6.206,24000000.0
2005-09-27 17:53:00,6.20468,6.20598,6.20383,6.20415,16000000.0
2005-09-27 17:54:00,6.20494,6.20653,6.20402,6.20553,16000000.0
2005-09-27 17:55:00,6.20462,6.2061,6.20462,6.20538,13000000.0
2005-09-27 17:56:00,6.20487,6.20625,6.20399,6.20536,15000000.0
2005-09-27 17:57:00,6.20618,6.20618,6.20507,6.20544,10000000.0
2005-09-27 17:58:00,6.20558,6.20588,6.20483,6.20537,15000000.0
2005-09-27 17:59:00,6.2069,6.20749,6.20535,6.20749,13000000.0
2005-09-27 18:00:00,6.20736,6.20791,6.20655,6.20732,7000000.0
2005-09-27 18:01:00,6.20707,6.20913,6.20622,6.20733,18000000.0
2005-09-27 18:02:00,6.20877,6.21029,6.20839,6.20839,17000000.0
2005-09-27 18:03:00,6.20951,6.2101,6.20849,6.20972,16000000.0
2005-09-27 18:04:00,6.2092,6.21074,6.20809,6.2093,14000000.0
2005-09-27 18:05:00,6.21019,6.21061,6.20908,6.21058,13000000.0
2005-09-27 18:06:00,6.21049,6.21089,6.20964,6.21056,18000000.0
2005-09-27 18:07:00,6.21016,6.21084,6.20986,6.21053,12000000.0
2005-09-27 18:08:00,6.20994,6.21174,6.20983,6.21146,18000000.0
2005-09-27 18:09:00,6.21151,6.21194,6.21006,6.21193,12000000.0
2005-09-27 18:10:00,6.21195,6.21273,6.21079,6.21189,13000000.0
2005-09-27 18:11:00,6.21243,6.2132,6.21243,6.21248,10000000.0
2005-09-27 18:12:00,6.21268,6.21293,6.2113,6.21167,11000000.0
2005-09-27 18:13:00,6.21167,6.21181,6.21076,6.21093,14000000.0
2005-09-27 18:14:00,6.21156,6.21159,6.21057,6.21123,10000000.0
2005-09-27 18:15:00,6.21154,6.21329,6.21154,6.21239,10000000.0
2005-09-27 18:16:00,6.21177,6.21242,6.21133,6.21141,9000000.0
2005-09-27 18:17:00,6.21134,6.21145,6.20877,6.20944,18000000.0
2005-09-27 18:18:00,6.20949,6.20971,6.20848,6.20935,14000000.0
2005-09-27 18:19:00,6.20999,6.21066,6.20906,6.20992,10000000.0
2005-09-27 18:20:00,6.2096,6.21051,6.20919,6.20924,15000000.0
2005-09-27 18:21:00,6.20978,6.20997,6.20836,6.2093,18000000.0
2005-09-27 18:22:00,6.20942,6.2101,6.20922,6.20975,14000000.0
2005-09-27 18:23:00,6.21051,6.21051,6.20885,6.20976,7000000.0
2005-09-27 18:24:00,6.20992,6.20992,6.20905,6.20971,9000000.0
2005-09-27 18:25:00,6.21031,6.21163,6.21026,6.21163,13000000.0
2005-09-27 18:26:00,6.21188,6.21192,6.21061,6.21123,16000000.0
2005-09-27 18:27:00,6.21181,6.21246,6.21135,6.21199,14000000.0
2005-09-27 18:28:00,6.21212,6.21212,6.21086,6.21132,13000000.0
2005-09-27 18:29:00,6.21104,6.21183,6.2108,6.21103,11000000.0
2005-09-27 18:30:00,6.21159,6.21259,6.21149,6.21225,16000000.0
2005-09-27 18:31:00,6.21259,6.21309,6.21179,6.21231,12000000.0
2005-09-27 18:32:00,6.21368,6.21459,6.21279,6.21459,11000000.0
2005-09-27 18:33:00,6.21547,6.21617,6.21495,6.21495,13000000.0
2005-09-27 18:34:00,6.21425,6.21488,6.21238,6.21307,13000000.0
2005-09-27 18:35:00,6.2143,6.21492,6.21318,6.2141,18000000.0
2005-09-27 18:36:00,6.21388,6.21553,6.21352,6.21476,18000000.0
2005-09-27 18:37:00,6.2145,6.21912,6.21439,6.21911,18000000.0
2005-09-27 18:38:00,6.22035,6.22167,6.22,6.22167,11000000.0
2005-09-27 18:39:00,6.2212,6.22128,6.21989,6.22052,11000000.0
2005-09-27 18:40:00,6.22084,6.22131,6.21933,6.22119,14000000.0
2005-09-27 18:41:00,6.22227,6.22254,6.2207,6.22103,16000000.0
2005-09-27 18:42:00,6.22074,6.22131,6.22026,6.22097,14000000.0
2005-09-27 18:43:00,6.22216,6.22216,6.21979,6.21995,10000000.0
2005-09-27 18:44:00,6.22002,6.22086,6.21894,6.21894,13000000.0
2005-09-27 18:45:00,6.21959,6.22172,6.21959,6.22139,13000000.0
2005-09-27 18:46:00,6.22093,6.22093,6.21969,6.22054,12000000.0
2005-09-27 18:47:00,6.22006,6.22051,6.2189,6.21986,14000000.0
2005-09-27 18:48:00,6.21995,6.22032,6.21844,6.21899,15000000.0
2005-09-27 18:49:00,6.21947,6.2204,6.21906,6.21945,12000000.0
2005-09-27 18:50:00,6.21911,6.2196,6.21712,6.21712,9000000.0
2005-09-27 18:51:00,6.21715,6.21837,6.21666,6.21666,17000000.0
2005-09-27 18:52:00,6.21562,6.21769,6.21524,6.21769,9000000.0
2005-09-27 18:53:00,6.21667,6.21846,6.21667,6.21797,14000000.0
2005-09-27 18:54:00,6.21703,6.21796,6.21558,6.21558,14000000.0
2005-09-27 18:55:00,6.2157,6.21659,6.21513,6.21659,10000000.0
2005-09-27 18:56:00,6.21691,6.21714,6.21367,6.21383,16000000.0
2005-09-27 18:57:00,6.21428,6.21461,6.21326,6.2136,17000000.0
2005-09-27 18:58:00,6.21393,6.21492,6.21259,6.21382,14000000.0
2005-09-27 18:59:00,6.21481,6.21634,6.21425,6.21434,14000000.0
2005-09-27 19:00:00,6.21471,6.21508,6.21439,6.21446,15000000.0
2005-09-27 19:01:00,6.2144,6.21522,6.21324,6.21354,15000000.0
2005-09-27 19:02:00,6.21513,6.21533,6.21414,6.2152,14000000.0
2005-09-27 19:03:00,6.21487,6.21557,6.21438,6.21502,14000000.0
2005-09-27 19:04:00,6.21521,6.21521,6.21313,6.21458,12000000.0
2005-09-27 19:05:00,6.21449,6.21449,6.21314,6.21364,15000000.0
2005-09-27 19:06:00,6.21365,6.21503,6.21342,6.2147,16000000.0
2005-09-27 19:07:00,6.21438,6.21444,6.21311,6.21425,20000000.0
2005-09-27 19:08:00,6.2142,6.21439,6.21297,6.21373,8000000.0
2005-09-27 19:09:00,6.21355,6.21472,6.21355,6.21421,17000000.0
2005-09-27 19:10:00,6.21384,6.21441,6.21346,6.21399,9000000.0
2005-09-27 19:11:00,6.21421,6.21545,6.21335,6.21371,16000000.0
2005-09-27 19:12:00,6.21401,6.21461,6.21364,6.21438,13000000.0
2005-09-27 19:13:00,6.2142,6.2155,6.21388,6.21518,10000000.0
2005-09-27 19:14:00,6.21529,6.21637,6.21452,6.21561,20000000.0
2005-09-27 19:15:00,6.21467,6.21545,6.21378,6.21435,12000000.0
2005-09-27 19:16:00,6.21406,6.21449,6.21378,6.21437,8000000.0
2005-09-27 19:17:00,6.21389,6.21457,6.21345,6.21377,18000000.0
2005-09-27 19:18:00,6.21327,6.2136,6.21201,6.21303,11000000.0
2005-09-27 19:19:00,6.21324,6.21449,6.21273,6.21431,12000000.0
2005-09-27 19:20:00,6.21403,6.21403,6.21286,6.21314,14000000.0
2005-09-27 19:21:00,6.21229,6.21355,6.21059,6.21059,13000000.0
2005-09-27 19:22:00,6.21076,6.21146,6.2101,6.2104,12000000.0
2005-09-27 19:23:00,6.21016,6.21115,6.20994,6.20996,14000000.0
2005-09-27 19:24:00,6.21052,6.21138,6.2097,6.21061,19000000.0
2005-09-27 19:25:00,6.21057,6.21135,6.21057,6.21105,8000000.0
2005-09-27 19:26:00,6.21135,6.21168,6.20976,6.20985,7000000.0
2005-09-27 19:27:00,6.20999,6.21143,6.20999,6.21059,20000000.0
2005-09-27 19:28:00,6.21055,6.21055,6.20943,6.21006,17000000.0
2005-09-27 19:29:00,6.20995,6.21022,6.20885,6.20885,10000000.0
2005-09-27 19:30:00,6.20873,6.20895,6.2075,6.2075,15000000.0
2005-09-27 19:31:00,6.207,6.20722,6.20593,6.20626,11000000.0
2005-09-27 19:32:00,6.2061,6.20662,6.20571,6.20662,9000000.0
2005-09-27 19:33:00,6.20532,6.20646,6.20518,6.20607,14000000.0
2005-09-27 19:34:00,6.20536,6.20778,6.20536,6.20778,17000000.0
2005-09-27 19:35:00,6.20799,6.20812,6.20689,6.20812,8000000.0
2005-09-27 19:36:00,6.20795,6.20871,6.2074,6.20777,15000000.0
2005-09-27 19:37:00,6.20691,6.20954,6.20691,6.20932,8000000.0
2005-09-27 19:38:00,6.21038,6.21141,6.21013,6.21068,15000000.0
2005-09-27 19:39:00,6.20949,6.21077,6.20831,6.21004,17000000.0
2005-09-27 19:40:00,6.21037,6.21039,6.20858,6.20923,16000000.0
2005-09-27 19:41:00,6.21057,6.21089,6.20894,6.20919,11000000.0
2005-09-27 19:42:00,6.20925,6.21011,6.20846,6.20846,15000000.0
2005-09-27 19:43:00,6.20933,6.21038,6.20933,6.20959,14000000.0
2005-09-27 19:44:00,6.20921,6.2099,6.20858,6.2087,14000000.0
2005-09-27 19:45:00,6.20763,6.20901,6.20735,6.20824,15000000.0
2005-09-27 19:46:00,6.20706,6.20814,6.20662,6.20669,15000000.0
2005-09-27 19:47:00,6.20597,6.20691,6.20522,6.20569,16000000.0
2005-09-27 19:48:00,6.20569,6.20771,6.20556,6.20698,16000000.0
2005-09-27 19:49:00,6.2078,6.20782,6.20646,6.20744,8000000.0
2005-09-27 19:50:00,6.20769,6.2079,6.20701,6.20747,9000000.0
2005-09-27 19:51:00,6.20747,6.20809,6.20726,6.20726,19000000.0
2005-09-27 19:52:00,6.20753,6.20778,6.20708,6.20778,11000000.0
2005-09-27 19:53:00,6.2073,6.20859,6.20703,6.20859,14000000.0
2005-09-27 19:54:00,6.20878,6.20934,6.2079,6.2079,18000000.0
2005-09-27 19:55:00,6.20758,6.20778,6.20646,6.20778,13000000.0
2005-09-27 19:56:00,6.2082,6.20848,6.20704,6.20778,10000000.0
2005-09-27 19:57:00,6.20816,6.2088,6.20709,6.20756,16000000.0
2005-09-27 19:58:00,6.20812,6.20818,6.20734,6.20734,15000000.0
2005-09-27 19:59:00,6.20722,6.20843,6.20722,6.20774,14000000.0
2005-09-27 20:00:00,6.20718,6.20718,6.20556,6.20577,11000000.0
2005-09-27 20:01:00,6.20626,6.20683,6.20488,6.20537,24000000.0
2005-09-27 20:02:00,6.20602,6.20823,6.20602,6.20823,11000000.0
2005-09-27 20:03:00,6.20703,6.20736,6.20638,6.20705,11000000.0
2005-09-27 20:04:00,6.206,6.20681,6.20556,6.20606,10000000.0
2005-09-27 20:05:00,6.20635,6.20689,6.20594,6.20618,17000000.0
2005-09-27 20:06:00,6.20617,6.2063,6.20505,6.20619,10000000.0
2005-09-27 20:07:00,6.20545,6.20637,6.20512,6.20583,14000000.0
2005-09-27 20:08:00,6.20562,6.20571,6.20538,6.20538,13000000.0
2005-09-27 20:09:00,6.20581,6.20707,6.20581,6.20687,11000000.0
2005-09-27 20:10:00,6.20675,6.20717,6.20553,6.20717,11000000.0
2005-09-27 20:11:00,6.20693,6.2076,6.20625,6.20732,9000000.0
2005-09-27 20:12:00,6.20614,6.20722,6.20591,6.20722,16000000.0
2005-09-27 20:13:00,6.20712,6.20815,6.20685,6.20764,11000000.0
2005-09-27 20:14:00,6.2079,6.20858,6.20663,6.20755,19000000.0
2005-09-27 20:15:00,6.20809,6.20865,6.2074,6.20749,13000000.0
2005-09-27 20:16:00,6.20784,6.20907,6.20721,6.20805,15000000.0
2005-09-27 20:17:00,6.20802,6.20873,6.20732,6.20732,8000000.0
2005-09-27 20:18:00,6.20725,6.20783,6.2067,6.20758,14000000.0
2005-09-27 20:19:00,6.20717,6.20785,6.20693,6.20751,14000000.0
2005-09-27 20:20:00,6.20802,6.20802,6.20668,6.2079,12000000.0
2005-09-27 20:21:00,6.20782,6.20838,6.20755,6.2079,9000000.0
2005-09-27 20:22:00,6.20813,6.20965,6.20813,6.20877,17000000.0
2005-09-27 20:23:00,6.2087,6.2091,6.20828,6.20897,11000000.0
2005-09-27 20:24:00,6.20742,6.2089,6.20742,6.20808,16000000.0
2005-09-27 20:25:00,6.20748,6.2089,6.20746,6.20841,11000000.0
2005-09-27 20:26:00,6.20903,6.2095,6.20839,6.20918,8000000.0
2005-09-27 20:27:00,6.20976,6.20976,6.20808,6.20827,13000000.0
2005-09-27 20:28:00,6.20825,6.20916,6.20785,6.20888,15000000.0
2005-09-27 20:29:00,6.20866,6.20895,6.20797,6.20811,16000000.0
2005-09-27 20:30:00,6.20821,6.20952,6.20821,6.20872,8000000.0
2005-09-27 20:31:00,6.209,6.20901,6.20756,6.20756,18000000.0
2005-09-27 20:32:00,6.20919,6.20941,6.20704,6.20704,7000000.0
2005-09-27 20:33:00,6.20742,6.20903,6.20742,6.20899,13000000.0
2005-09-27 20:34:00,6.20904,6.21012,6.2084,6.21012,13000000.0
2005-09-27 20:35:00,6.20973,6.20973,6.20795,6.2094,9000000.0
2005-09-27 20:36:00,6.20967,6.20976,6.20768,6.20869,17000000.0
2005-09-27 20:37:00,6.2091,6.20972,6.20776,6.20824,14000000.0
2005-09-27 20:38:00,6.20822,6.2089,6.20652,6.20652,16000000.0
2005-09-27 20:39:00,6.2064,6.20709,6.20531,6.20532,14000000.0
2005-09-27 20:40:00,6.20492,6.20675,6.20492,6.20675,17000000.0
2005-09-27 20:41:00,6.20611,6.20664,6.20533,6.20583,16000000.0
2005-09-27 20:42:00,6.20584,6.20584,6.20516,6.20584,22000000.0
2005-09-27 20:43:00,6.20603,6.20656,6.20516,6.20557,18000000.0
2005-09-27 20:44:00,6.2056,6.20637,6.20544,6.20544,16000000.0
2005-09-27 20:45:00,6.20507,6.2055,6.20458,6.20542,8000000.0
2005-09-27 20:46:00,6.20511,6.20626,6.20447,6.20565,19000000.0
2005-09-27 20:47:00,6.20388,6.20489,6.20356,6.20375,12000000.0
2005-09-27 20:48:00,6.20596,6.20659,6.20473,6.20659,9000000.0
2005-09-27 20:49:00,6.20688,6.20793,6.20631,6.20756,19000000.0
2005-09-27 20:50:00,6.20788,6.20855,6.20662,6.20817,15000000.0
2005-09-27 20:51:00,6.20872,6.2092,6.20777,6.20841,9000000.0
2005-09-27 20:52:00,6.20763,6.20763,6.20635,6.2076,11000000.0
2005-09-27 20:53:00,6.20711,6.20751,6.20613,6.20731,15000000.0
2005-09-27 20:54:00,6.20707,6.20707,6.2048,6.2048,12000000.0
2005-09-27 20:55:00,6.20508,6.20546,6.20378,6.20469,18000000.0
2005-09-27 20:56:00,6.20517,6.20589,6.20401,6.20409,12000000.0
2005-09-27 20:57:00,6.20514,6.20526,6.2035,6.2035,13000000.0
2005-09-27 20:58:00,6.20419,6.20565,6.20414,6.20565,11000000.0
2005-09-27 20:59:00,6.20606,6.20654,6.20505,6.20529,11000000.0
2005-09-27 21:00:00,6.20541,6.20631,6.20497,6.20531,17000000.0
2005-09-27 21:01:00,6.20573,6.20624,6.20552,6.20582,10000000.0
2005-09-27 21:02:00,6.20609,6.20698,6.20609,6.20698,8000000.0
2005-09-27 21:03:00,6.20741,6.20769,6.20653,6.20761,19000000.0
2005-09-27 21:04:00,6.20725,6.20801,6.20653,6.20703,18000000.0
2005-09-27 21:05:00,6.20708,6.20779,6.20649,6.20672,14000000.0
2005-09-27 21:06:00,6.20692,6.20773,6.20661,6.20701,12000000.0
2005-09-27 21:07:00,6.20678,6.20803,6.20636,6.20748,10000000.0
2005-09-27 21:08:00,6.20727,6.2082,6.20694,6.20765,14000000.0
2005-09-27 21:09:00,6.20796,6.20847,6.20696,6.20757,16000000.0
2005-09-27 21:10:00,6.20797,6.20885,6.20698,6.20808,15000000.0
2005-09-27 21:11:00,6.20787,6.20849,6.20695,6.20849,13000000.0
2005-09-27 21:12:00,6.20827,6.20827,6.20714,6.20767,10000000.0
2005-09-27 21:13:00,6.2077,6.2085,6.20755,6.20785,14000000.0
2005-09-27 21:14:00,6.20751,6.20762,6.20733,6.20744,10000000.0
2005-09-27 21:15:00,6.20718,6.20801,6.20681,6.20788,15000000.0
2005-09-27 21:16:00,6.20794,6.20794,6.20672,6.2079,11000000.0
2005-09-27 21:17:00,6.20718,6.20749,6.20625,6.20749,13000000.0
2005-09-27 21:18:00,6.20787,6.20835,6.2067,6.20751,17000000.0
2005-09-27 21:19:00,6.20752,6.2084,6.20718,6.2083,12000000.0
2005-09-27 21:20:00,6.20788,6.20879,6.20765,6.20847,14000000.0
2005-09-27 21:21:00,6.20857,6.20869,6.20815,6.20818,11000000.0
2005-09-27 21:22:00,6.20861,6.20895,6.20748,6.2075,9000000.0
2005-09-27 21:23:00,6.20753,6.2078,6.20701,6.20747,7000000.0
2005-09-27 21:24:00,6.2074,6.20779,6.20692,6.20771,11000000.0
2005-09-27 21:25:00,6.20795,6.20814,6.20677,6.20677,7000000.0
2005-09-27 21:26:00,6.20653,6.20737,6.20653,6.20732,13000000.0
2005-09-27 21:27:00,6.2085,6.2088,6.20748,6.20794,11000000.0
2005-09-27 21:28:00,6.20817,6.20918,6.20765,6.20792,15000000.0
2005-09-27 21:29:00,6.20767,6.20882,6.20726,6.20882,12000000.0
2005-09-27 21:30:00,6.20828,6.20856,6.20634,6.20634,10000000.0
2005-09-27 21:31:00,6.20661,6.20747,6.20606,6.20638,10000000.0
2005-09-27 21:32:00,6.20663,6.20749,6.20659,6.20749,12000000.0
2005-09-27 21:33:00,6.20754,6.20891,6.20752,6.20856,19000000.0
2005-09-27 21:34:00,6.20724,6.20865,6.20687,6.20782,8000000.0
2005-09-27 21:35:00,6.20706,6.20723,6.20624,6.20719,20000000.0
2005-09-27 21:36:00,6.2077,6.20829,6.20714,6.20751,19000000.0
2005-09-27 21:37:00,6.20742,6.20797,6.20674,6.20797,19000000.0
2005-09-27 21:38:00,6.20783,6.20783,6.20581,6.20736,13000000.0
2005-09-27 21:39:00,6.20737,6.20737,6.20646,6.20685,17000000.0
2005-09-27 21:40:00,6.20687,6.20772,6.20644,6.20772,7000000.0
2005-09-27 21:41:00,6.20714,6.20736,6.20646,6.20736,11000000.0
2005-09-27 21:42:00,6.20665,6.20665,6.20512,6.20566,18000000.0
2005-09-27 21:43:00,6.20613,6.20655,6.20509,6.20571,13000000.0
2005-09-27 21:44:00,6.20535,6.20535,6.20389,6.20458,16000000.0
2005-09-27 21:45:00,6.20483,6.2054,6.20413,6.20442,11000000.0
2005-09-27 21:46:00,6.20406,6.20475,6.20406,6.20451,13000000.0
2005-09-27 21:47:00,6.20479,6.20565,6.20455,6.20565,13000000.0
2005-09-27 21:48:00,6.20553,6.20607,6.20427,6.2051,17000000.0
2005-09-27 21:49:00,6.20549,6.206,6.20403,6.20403,8000000.0
2005-09-27 21:50:00,6.2055,6.20586,6.20428,6.20428,11000000.0
2005-09-27 21:51:00,6.20511,6.20545,6.20417,6.20417,13000000.0
2005-09-27 21:52:00,6.2047,6.20565,6.20457,6.20559,13000000.0
2005-09-27 21:53:00,6.20551,6.20623,6.20495,6.20623,14000000.0
2005-09-27 21:54:00,6.20616,6.20648,6.20532,6.20626,11000000.0
2005-09-27 21:55:00,6.20606,6.20606,6.20522,6.20522,17000000.0
2005-09-27 21:56:00,6.20518,6.20627,6.20518,6.20627,12000000.0
2005-09-27 21:57:00,6.20612,6.20612,6.20476,6.20517,16000000.0
2005-09-27 21:58:00,6.20481,6.20557,6.20439,6.2048,9000000.0
2005-09-27 21:59:00,6.20488,6.2059,6.20434,6.20573,18000000.0
2005-09-27 22:00:00,6.2045,6.20591,6.20428,6.20512,13000000.0
2005-09-27 22:01:00,6.20426,6.20486,6.20391,6.20425,11000000.0
2005-09-27 22:02:00,6.20518,6.20604,6.20418,6.20562,17000000.0
2005-09-27 22:03:00,6.20573,6.20642,6.20531,6.20534,23000000.0
2005-09-27 22:04:00,6.20482,6.20487,6.20407,6.20407,15000000.0
2005-09-27 22:05:00,6.2035,6.2037,6.20348,6.20348,14000000.0
2005-09-27 22:06:00,6.20422,6.2058,6.20403,6.20499,15000000.0
2005-09-27 22:07:00,6.20601,6.2063,6.20504,6.20566,9000000.0
2005-09-27 22:08:00,6.20586,6.20614,6.20419,6.20419,18000000.0
2005-09-27 22:09:00,6.20433,6.20489,6.20403,6.20477,11000000.0
2005-09-27 22:10:00,6.20459,6.20482,6.20448,6.20464,7000000.0
2005-09-27 22:11:00,6.20448,6.20553,6.20448,6.20496,8000000.0
2005-09-27 22:12:00,6.2043,6.20507,6.20381,6.2039,16000000.0
2005-09-27 22:13:00,6.2043,6.20624,6.2043,6.20464,24000000.0
2005-09-27 22:14:00,6.20484,6.2054,6.20445,6.20485,9000000.0
2005-09-27 22:15:00,6.20487,6.20616,6.20438,6.20438,10000000.0
2005-09-27 22:16:00,6.20446,6.20501,6.20348,6.20348,13000000.0
2005-09-27 22:17:00,6.20345,6.2047,6.20316,6.2042,20000000.0
2005-09-27 22:18:00,6.20426,6.20472,6.2038,6.20405,11000000.0
2005-09-27 22:19:00,6.20416,6.20467,6.20308,6.20374,15000000.0
2005-09-27 22:20:00,6.20316,6.20479,6.20316,6.20374,16000000.0
2005-09-27 22:21:00,6.20441,6.20441,6.20235,6.20368,12000000.0
2005-09-27 22:22:00,6.20291,6.20405,6.2023,6.20245,14000000.0
2005-09-27 22:23:00,6.20209,6.20411,6.20196,6.20328,11000000.0
2005-09-27 22:24:00,6.20373,6.20387,6.20244,6.20326,16000000.0
2005-09-27 22:25:00,6.20282,6.20341,6.20216,6.20297,14000000.0
2005-09-27 22:26:00,6.20386,6.20513,6.20297,6.20513,10000000.0
2005-09-27 22:27:00,6.20439,6.20512,6.20333,6.20462,14000000.0
2005-09-27 22:28:00,6.20356,6.20541,6.20347,6.20388,12000000.0
2005-09-27 22:29:00,6.20406,6.20577,6.20402,6.20577,13000000.0
2005-09-27 22:30:00,6.20459,6.20634,6.20459,6.20555,8000000.0
2005-09-27 22:31:00,6.2046,6.20576,6.2043,6.20576,11000000.0
2005-09-27 22:32:00,6.20504,6.20607,6.205,6.20554,20000000.0
2005-09-27 22:33:00,6.20528,6.20571,6.20478,6.20478,11000000.0
2005-09-27 22:34:00,6.20545,6.20607,6.20499,6.20568,10000000.0
2005-09-27 22:35:00,6.20579,6.20579,6.20434,6.20537,13000000.0
2005-09-27 22:36:00,6.20524,6.20524,6.20406,6.20406,9000000.0
2005-09-27 22:37:00,6.20489,6.20489,6.2043,6.2043,13000000.0
2005-09-27 22:38:00,6.20554,6.20579,6.20408,6.20408,9000000.0
2005-09-27 22:39:00,6.20356,6.20369,6.20346,6.20351,12000000.0
2005-09-27 22:40:00,6.20358,6.20389,6.20358,6.20361,9000000.0
2005-09-27 22:41:00,6.20379,6.20559,6.20379,6.20559,14000000.0
2005-09-27 22:42:00,6.20607,6.20655,6.2054,6.20549,13000000.0
2005-09-27 22:43:00,6.20572,6.20619,6.20418,6.20537,12000000.0
2005-09-27 22:44:00,6.20505,6.20682,6.20505,6.20616,15000000.0
2005-09-27 22:45:00,6.20551,6.20593,6.20471,6.20481,13000000.0
2005-09-27 22:46:00,6.20529,6.20703,6.20529,6.20564,14000000.0
2005-09-27 22:47:00,6.20652,6.2074,6.20589,6.20589,15000000.0
2005-09-27 22:48:00,6.20617,6.2072,6.206,6.20617,13000000.0
2005-09-27 22:49:00,6.20485,6.2058,6.20485,6.20578,13000000.0
2005-09-27 22:50:00,6.20528,6.20544,6.20436,6.20436,15000000.0
2005-09-27 22:51:00,6.20464,6.20578,6.20464,6.20476,14000000.0
2005-09-27 22:52:00,6.20485,6.20621,6.20485,6.2055,9000000.0
2005-09-27 22:53:00,6.20483,6.20654,6.20483,6.20537,15000000.0
2005-09-27 22:54:00,6.20488,6.20614,6.20462,6.20571,17000000.0
2005-09-27 22:55:00,6.2059,6.20665,6.20581,6.20606,16000000.0
2005-09-27 22:56:00,6.20485,6.20527,6.20464,6.20527,13000000.0
2005-09-27 22:57:00,6.20534,6.20627,6.20487,6.20514,8000000.0
2005-09-27 22:58:00,6.2047,6.20633,6.2047,6.20577,8000000.0
2005-09-27 22:59:00,6.2054,6.20634,6.2054,6.20634,19000000.0
2005-09-27 23:00:00,6.20561,6.20621,6.20535,6.20549,10000000.0
2005-09-27 23:01:00,6.20573,6.20627,6.20538,6.20538,7000000.0
2005-09-27 23:02:00,6.20527,6.2058,6.2046,6.20466,15000000.0
2005-09-27 23:03:00,6.20435,6.20542,6.20435,6.20486,17000000.0
2005-09-27 23:04:00,6.20501,6.20657,6.20501,6.20529,19000000.0
2005-09-27 23:05:00,6.20668,6.20678,6.2055,6.2055,9000000.0
2005-09-27 23:06:00,6.20587,6.20697,6.20515,6.20614,12000000.0
2005-09-27 23:07:00,6.20646,6.20725,6.20616,6.20703,14000000.0
2005-09-27 23:08:00,6.20715,6.20734,6.2064,6.20661,16000000.0
2005-09-27 23:09:00,6.20582,6.20684,6.205,6.20552,9000000.0
2005-09-27 23:10:00,6.20521,6.20618,6.20454,6.20454,12000000.0
2005-09-27 23:11:00,6.20464,6.20522,6.20403,6.20476,14000000.0
2005-09-27 23:12:00,6.20508,6.20508,6.20343,6.20343,7000000.0
2005-09-27 23:13:00,6.20304,6.20369,6.2024,6.2036,14000000.0
2005-09-27 23:14:00,6.20363,6.20462,6.20227,6.20363,19000000.0
2005-09-27 23:15:00,6.20387,6.20481,6.20355,6.20431,13000000.0
2005-09-27 23:16:00,6.20405,6.20479,6.20312,6.2035,15000000.0
2005-09-27 23:17:00,6.20396,6.20445,6.20272,6.20387,11000000.0
2005-09-27 23:18:00,6.20531,6.20531,6.20377,6.2047,12000000.0
2005-09-27 23:19:00,6.20476,6.20529,6.20435,6.20529,14000000.0
2005-09-27 23:20:00,6.20525,6.20549,6.20351,6.20478,19000000.0
2005-09-27 23:21:00,6.20577,6.20587,6.20398,6.20398,7000000.0
2005-09-27 23:22:00,6.20428,6.20563,6.20404,6.20462,15000000.0
2005-09-27 23:23:00,6.20453,6.20651,6.20453,6.20651,11000000.0
2005-09-27 23:24:00,6.2064,6.20663,6.20574,6.20609,14000000.0
2005-09-27 23:25:00,6.20663,6.20664,6.20537,6.20537,11000000.0
2005-09-27 23:26:00,6.20538,6.20548,6.20522,6.20536,14000000.0
2005-09-27 23:27:00,6.20525,6.20651,6.20525,6.20642,11000000.0
2005-09-27 23:28:00,6.20645,6.20802,6.20626,6.20802,12000000.0
2005-09-27 23:29:00,6.2081,6.2081,6.20741,6.20741,16000000.0
2005-09-27 23:30:00,6.2067,6.20772,6.20576,6.20612,20000000.0
2005-09-27 23:31:00,6.20593,6.20619,6.20481,6.20606,11000000.0
2005-09-27 23:32:00,6.20625,6.20633,6.20474,6.20575,16000000.0
2005-09-27 23:33:00,6.20561,6.20616,6.20465,6.20465,12000000.0
2005-09-27 23:34:00,6.20483,6.2058,6.20483,6.20532,13000000.0
2005-09-27 23:35:00,6.20473,6.20533,6.20426,6.20533,9000000.0
2005-09-27 23:36:00,6.20441,6.20592,6.20441,6.20453,9000000.0
2005-09-27 23:37:00,6.20586,6.2059,6.20414,6.20414,14000000.0
2005-09-27 23:38:00,6.20537,6.20597,6.20472,6.20534,13000000.0
2005-09-27 23:39:00,6.20527,6.2064,6.20495,6.20565,17000000.0
2005-09-27 23:40:00,6.2054,6.2056,6.20474,6.20474,12000000.0
2005-09-27 23:41:00,6.20482,6.20541,6.20389,6.20523,17000000.0
2005-09-27 23:42:00,6.20469,6.20474,6.20376,6.20473,22000000.0
2005-09-27 23:43:00,6.20459,6.20478,6.20368,6.20388,15000000.0
2005-09-27 23:44:00,6.20396,6.20412,6.20381,6.20412,14000000.0
2005-09-27 23:45:00,6.20547,6.20592,6.20375,6.20375,20000000.0
2005-09-27 23:46:00,6.20327,6.20435,6.20289,6.20404,14000000.0
2005-09-27 23:47:00,6.20412,6.20423,6.20316,6.20391,10000000.0
2005-09-27 23:48:00,6.20393,6.20397,6.20324,6.2035,18000000.0
2005-09-27 23:49:00,6.20475,6.20475,6.20396,6.2042,14000000.0
2005-09-27 23:50:00,6.20361,6.20386,6.20258,6.20258,13000000.0
2005-09-27 23:51:00,6.20304,6.20492,6.20304,6.20359,8000000.0
2005-09-27 23:52:00,6.20339,6.20466,6.20339,6.20466,16000000.0
2005-09-27 23:53:00,6.20505,6.20516,6.20478,6.20505,18000000.0
2005-09-27 23:54:00,6.20482,6.20494,6.20429,6.20478,12000000.0
2005-09-27 23:55:00,6.20414,6.20453,6.20232,6.20325,19000000.0
2005-09-27 23:56:00,6.20325,6.20364,6.20251,6.20312,14000000.0
2005-09-27 23:57:00,6.20264,6.20428,6.20231,6.20378,16000000.0
2005-09-27 23:58:00,6.20322,6.20322,6.20226,6.20279,13000000.0
2005-09-27 23:59:00,6.20314,6.20444,6.20255,6.20438,14000000.0
2005-09-28 00:00:00,6.20398,6.20398,6.2024,6.20335,17000000.0
2005-09-28 00:01:00,6.20365,6.20441,6.20339,6.20372,12000000.0
2005-09-28 00:02:00,6.20375,6.20375,6.20276,6.20361,15000000.0
2005-09-28 00:03:00,6.20367,6.20463,6.20286,6.20413,14000000.0
2005-09-28 00:04:00,6.2054,6.20654,6.20452,6.20481,12000000.0
2005-09-28 00:05:00,6.2049,6.20684,6.2049,6.20596,12000000.0
2005-09-28 00:06:00,6.20588,6.20636,6.20541,6.20636,12000000.0
2005-09-28 00:07:00,6.20668,6.20677,6.20563,6.20577,11000000.0
2005-09-28 00:08:00,6.20592,6.20687,6.20517,6.20687,15000000.0
2005-09-28 00:09:00,6.20601,6.20716,6.20562,6.20716,12000000.0
2005-09-28 00:10:00,6.20668,6.20668,6.20598,6.20612,19000000.0
2005-09-28 00:11:00,6.20554,6.20611,6.20554,6.20587,8000000.0
2005-09-28 00:12:00,6.20558,6.20617,6.20522,6.20575,9000000.0
2005-09-28 00:13:00,6.2058,6.20726,6.2058,6.20629,13000000.0
2005-09-28 00:14:00,6.20601,6.20653,6.20575,6.20653,14000000.0
2005-09-28 00:15:00,6.20636,6.20765,6.20567,6.20567,12000000.0
2005-09-28 00:16:00,6.20628,6.20777,6.20628,6.20735,12000000.0
2005-09-28 00:17:00,6.2071,6.20776,6.20661,6.20669,10000000.0
2005-09-28 00:18:00,6.20695,6.2071,6.20615,6.20643,19000000.0
2005-09-28 00:19:00,6.20663,6.20686,6.20638,6.20656,12000000.0
2005-09-28 00:20:00,6.20733,6.20784,6.20657,6.20729,11000000.0
2005-09-28 00:21:00,6.20657,6.20798,6.20625,6.20739,14000000.0
2005-09-28 00:22:00,6.20765,6.20839,6.20765,6.20781,13000000.0
2005-09-28 00:23:00,6.20758,6.20921,6.20758,6.2085,13000000.0
2005-09-28 00:24:00,6.20862,6.20898,6.2084,6.20869,9000000.0
2005-09-28 00:25:00,6.20738,6.20854,6.20738,6.20853,13000000.0
2005-09-28 00:26:00,6.20843,6.20865,6.2077,6.20802,14000000.0
2005-09-28 00:27:00,6.20834,6.20839,6.20805,6.20805,15000000.0
2005-09-28 00:28:00,6.20759,6.20805,6.20693,6.20745,7000000.0
2005-09-28 00:29:00,6.20729,6.20729,6.20614,6.20614,17000000.0
2005-09-28 00:30:00,6.20645,6.20704,6.20601,6.20634,9000000.0
2005-09-28 00:31:00,6.20676,6.20768,6.20607,6.20723,13000000.0
2005-09-28 00:32:00,6.20718,6.20718,6.20591,6.20591,8000000.0
2005-09-28 00:33:00,6.20575,6.20589,6.20563,6.2057,19000000.0
2005-09-28 00:34:00,6.20561,6.20656,6.20548,6.20609,15000000.0
2005-09-28 00:35:00,6.20582,6.20616,6.20509,6.20616,12000000.0
2005-09-28 00:36:00,6.20583,6.20583,6.20428,6.20515,15000000.0
2005-09-28 00:37:00,6.20487,6.20546,6.20344,6.20546,15000000.0
2005-09-28 00:38:00,6.20407,6.20506,6.20343,6.20441,18000000.0
2005-09-28 00:39:00,6.20407,6.20467,6.20349,6.20358,20000000.0
2005-09-28 00:40:00,6.20366,6.20445,6.20366,6.2041,10000000.0
2005-09-28 00:41:00,6.20424,6.20433,6.20338,6.20354,9000000.0
2005-09-28 00:42:00,6.20392,6.20473,6.20355,6.20355,16000000.0
2005-09-28 00:43:00,6.20487,6.20487,6.20352,6.20352,16000000.0
2005-09-28 00:44:00,6.20353,6.2037,6.2035,6.20355,10000000.0
2005-09-28 00:45:00,6.2037,6.2037,6.20341,6.20349,16000000.0
2005-09-28 00:46:00,6.20349,6.20366,6.20341,6.20365,12000000.0
2005-09-28 00:47:00,6.20375,6.20565,6.20375,6.20565,8000000.0
2005-09-28 00:48:00,6.20601,6.20601,6.20348,6.20348,16000000.0
2005-09-28 00:49:00,6.20324,6.20328,6.20305,6.20319,11000000.0
2005-09-28 00:50:00,6.20376,6.20445,6.20363,6.20395,9000000.0
2005-09-28 00:51:00,6.20422,6.20422,6.20311,6.204,9000000.0
2005-09-28 00:52:00,6.20405,6.20419,6.20252,6.20376,18000000.0
2005-09-28 00:53:00,6.20405,6.20436,6.20333,6.20343,12000000.0
2005-09-28 00:54:00,6.20313,6.20313,6.2019,6.20226,12000000.0
2005-09-28 00:55:00,6.20268,6.20308,6.20245,6.20289,11000000.0
2005-09-28 00:56:00,6.203,6.20359,6.20212,6.20294,14000000.0
2005-09-28 00:57:00,6.20225,6.20408,6.2019,6.20331,15000000.0
2005-09-28 00:58:00,6.20358,6.20402,6.20289,6.20402,9000000.0
2005-09-28 00:59:00,6.20388,6.20388,6.20297,6.20308,17000000.0
2005-09-28 01:00:00,6.20411,6.20411,6.20187,6.20339,12000000.0
2005-09-28 01:01:00,6.2031,6.20392,6.20203,6.20365,15000000.0
2005-09-28 01:02:00,6.20358,6.20375,6.20274,6.20375,10000000.0
2005-09-28 01:03:00,6.204,6.20402,6.20257,6.20322,13000000.0
2005-09-28 01:04:00,6.20338,6.20338,6.20143,6.20143,13000000.0
2005-09-28 01:05:00,6.20163,6.20266,6.20152,6.20163,13000000.0
2005-09-28 01:06:00,6.20193,6.20247,6.20133,6.20133,12000000.0
2005-09-28 01:07:00,6.20128,6.20217,6.20128,6.20143,13000000.0
2005-09-28 01:08:00,6.20159,6.20244,6.20159,6.20244,15000000.0
2005-09-28 01:09:00,6.20253,6.20363,6.20228,6.20231,17000000.0
2005-09-28 01:10:00,6.20249,6.20387,6.20236,6.20272,10000000.0
2005-09-28 01:11:00,6.20281,6.20371,6.20281,6.20346,11000000.0
2005-09-28 01:12:00,6.20353,6.20362,6.20262,6.20301,10000000.0
2005-09-28 01:13:00,6.20277,6.20318,6.20236,6.20318,11000000.0
2005-09-28 01:14:00,6.20325,6.20377,6.20263,6.20377,13000000.0
2005-09-28 01:15:00,6.20308,6.20481,6.20308,6.20395,9000000.0
2005-09-28 01:16:00,6.20356,6.20483,6.20335,6.20437,12000000.0
2005-09-28 01:17:00,6.20448,6.20468,6.20371,6.20459,11000000.0
2005-09-28 01:18:00,6.20401,6.20526,6.2037,6.20408,12000000.0
2005-09-28 01:19:00,6.20444,6.20452,6.20333,6.20368,19000000.0
2005-09-28 01:20:00,6.20301,6.20477,6.2028,6.20326,11000000.0
2005-09-28 01:21:00,6.20185,6.20318,6.20185,6.20296,12000000.0
2005-09-28 01:22:00,6.20348,6.20378,6.2033,6.20338,9000000.0
2005-09-28 01:23:00,6.20346,6.2038,6.20262,6.20262,13000000.0
2005-09-28 01:24:00,6.20288,6.20374,6.20288,6.20367,14000000.0
2005-09-28 01:25:00,6.20456,6.20644,6.20456,6.20644,11000000.0
2005-09-28 01:26:00,6.2063,6.2063,6.20437,6.20574,10000000.0
2005-09-28 01:27:00,6.20527,6.2054,6.20367,6.20386,17000000.0
2005-09-28 01:28:00,6.20374,6.2049,6.20374,6.20434,13000000.0
2005-09-28 01:29:00,6.20422,6.20609,6.20422,6.20561,19000000.0
2005-09-28 01:30:00,6.20618,6.20706,6.20538,6.20639,15000000.0
2005-09-28 01:31:00,6.20661,6.2069,6.20571,6.2065,15000000.0
2005-09-28 01:32:00,6.20763,6.20763,6.20639,6.20736,12000000.0
2005-09-28 01:33:00,6.20718,6.20738,6.20519,6.20519,8000000.0
2005-09-28 01:34:00,6.20572,6.20635,6.20488,6.20488,18000000.0
2005-09-28 01:35:00,6.20475,6.2064,6.20475,6.20529,12000000.0
2005-09-28 01:36:00,6.20541,6.20654,6.2037,6.2037,16000000.0
2005-09-28 01:37:00,6.20468,6.20538,6.20383,6.20417,15000000.0
2005-09-28 01:38:00,6.20405,6.20557,6.20405,6.20557,18000000.0
2005-09-28 01:39:00,6.20568,6.20568,6.20395,6.20548,10000000.0
2005-09-28 01:40:00,6.20513,6.20625,6.20473,6.20625,11000000.0
2005-09-28 01:41:00,6.20633,6.20633,6.20478,6.20498,16000000.0
2005-09-28 01:42:00,6.20602,6.20676,6.20532,6.20532,14000000.0
2005-09-28 01:43:00,6.20544,6.20669,6.2052,6.20521,16000000.0
2005-09-28 01:44:00,6.2054,6.20546,6.20401,6.20401,15000000.0
2005-09-28 01:45:00,6.20371,6.20473,6.20356,6.20417,16000000.0
2005-09-28 01:46:00,6.20379,6.2048,6.20379,6.20442,9000000.0
2005-09-28 01:47:00,6.20472,6.2061,6.20455,6.2061,17000000.0
2005-09-28 01:48:00,6.20571,6.20571,6.2041,6.20469,16000000.0
2005-09-28 01:49:00,6.20378,6.20398,6.20311,6.20311,10000000.0
2005-09-28 01:50:00,6.20276,6.20422,6.20273,6.20285,11000000.0
2005-09-28 01:51:00,6.20253,6.20369,6.20151,6.2023,12000000.0
2005-09-28 01:52:00,6.20317,6.20342,6.20216,6.20232,12000000.0
2005-09-28 01:53:00,6.20109,6.20233,6.20109,6.20198,18000000.0
2005-09-28 01:54:00,6.20255,6.20341,6.20161,6.20337,14000000.0
2005-09-28 01:55:00,6.20399,6.20416,6.20259,6.20287,18000000.0
2005-09-28 01:56:00,6.20343,6.20384,6.20242,6.20268,8000000.0
2005-09-28 01:57:00,6.20288,6.20375,6.20241,6.20294,13000000.0
2005-09-28 01:58:00,6.20319,6.20375,6.2025,6.20375,11000000.0
2005-09-28 01:59:00,6.20456,6.206,6.20446,6.20592,11000000.0
2005-09-28 02:00:00,6.20631,6.20675,6.20569,6.20601,16000000.0
2005-09-28 02:01:00,6.20659,6.20659,6.2049,6.2049,21000000.0
2005-09-28 02:02:00,6.20614,6.20614,6.20488,6.20534,10000000.0
2005-09-28 02:03:00,6.20474,6.20474,6.20326,6.20327,8000000.0
2005-09-28 02:04:00,6.20376,6.20494,6.20376,6.20416,14000000.0
2005-09-28 02:05:00,6.20392,6.20462,6.20331,6.20346,14000000.0
2005-09-28 02:06:00,6.20276,6.20318,6.20051,6.2019,15000000.0
2005-09-28 02:07:00,6.20174,6.20174,6.19991,6.20026,10000000.0
2005-09-28 02:08:00,6.20017,6.20051,6.19944,6.19978,16000000.0
2005-09-28 02:09:00,6.20014,6.20032,6.19946,6.20032,18000000.0
2005-09-28 02:10:00,6.20105,6.20105,6.19982,6.20079,16000000.0
2005-09-28 02:11:00,6.20068,6.2015,6.19995,6.2015,14000000.0
2005-09-28 02:12:00,6.20105,6.20105,6.19981,6.20031,10000000.0
2005-09-28 02:13:00,6.20011,6.2015,6.19921,6.2015,15000000.0
2005-09-28 02:14:00,6.20107,6.2011,6.19899,6.20009,19000000.0
2005-09-28 02:15:00,6.19991,6.20064,6.19923,6.19957,12000000.0
2005-09-28 02:16:00,6.1992,6.19951,6.19804,6.19842,18000000.0
2005-09-28 02:17:00,6.19837,6.19862,6.19682,6.19802,14000000.0
2005-09-28 02:18:00,6.19806,6.19892,6.19741,6.19852,12000000.0
2005-09-28 02:19:00,6.19826,6.19917,6.19799,6.1987,14000000.0
2005-09-28 02:20:00,6.19799,6.19939,6.19754,6.19913,13000000.0
2005-09-28 02:21:00,6.19897,6.19932,6.19804,6.19882,15000000.0
2005-09-28 02:22:00,6.19793,6.19862,6.19585,6.19665,13000000.0
2005-09-28 02:23:00,6.19473,6.19602,6.19382,6.19553,16000000.0
2005-09-28 02:24:00,6.19466,6.1951,6.19269,6.19269,17000000.0
2005-09-28 02:25:00,6.19349,6.19459,6.19278,6.19278,10000000.0
2005-09-28 02:26:00,6.19272,6.1934,6.19237,6.19237,13000000.0
2005-09-28 02:27:00,6.19373,6.19395,6.19297,6.19351,7000000.0
2005-09-28 02:28:00,6.19366,6.19415,6.1933,6.19346,9000000.0
2005-09-28 02:29:00,6.1943,6.19481,6.1936,6.19398,20000000.0
2005-09-28 02:30:00,6.19412,6.19422,6.19392,6.19415,11000000.0
2005-09-28 02:31:00,6.19393,6.19424,6.19352,6.19376,9000000.0
2005-09-28 02:32:00,6.19394,6.19517,6.19394,6.19482,13000000.0
2005-09-28 02:33:00,6.19532,6.19566,6.19472,6.19514,14000000.0
2005-09-28 02:34:00,6.19541,6.19603,6.19489,6.19593,17000000.0
2005-09-28 02:35:00,6.19574,6.19574,6.19399,6.19399,15000000.0
2005-09-28 02:36:00,6.19441,6.19487,6.1938,6.19483,14000000.0
2005-09-28 02:37:00,6.19513,6.19522,6.19373,6.19373,13000000.0
2005-09-28 02:38:00,6.19355,6.19435,6.19355,6.19393,14000000.0
2005-09-28 02:39:00,6.19381,6.19401,6.19335,6.19339,15000000.0
2005-09-28 02:40:00,6.19372,6.19467,6.19352,6.19421,12000000.0
2005-09-28 02:41:00,6.19432,6.19529,6.1939,6.19486,13000000.0
2005-09-28 02:42:00,6.19467,6.19485,6.194,6.19485,16000000.0
2005-09-28 02:43:00,6.19389,6.19556,6.19389,6.19478,18000000.0
2005-09-28 02:44:00,6.19491,6.19607,6.19467,6.19597,10000000.0
2005-09-28 02:45:00,6.19652,6.19676,6.19516,6.19605,14000000.0
2005-09-28 02:46:00,6.19687,6.19719,6.19553,6.19553,18000000.0
2005-09-28 02:47:00,6.19503,6.19697,6.19503,6.19608,17000000.0
2005-09-28 02:48:00,6.19674,6.19674,6.1957,6.1957,7000000.0
2005-09-28 02:49:00,6.19624,6.19652,6.19495,6.1957,13000000.0
2005-09-28 02:50:00,6.19563,6.1958,6.19504,6.1958,14000000.0
2005-09-28 02:51:00,6.19553,6.19577,6.19549,6.19573,15000000.0
2005-09-28 02:52:00,6.19574,6.19595,6.19568,6.19568,15000000.0
2005-09-28 02:53:00,6.19522,6.19647,6.19499,6.19613,9000000.0
2005-09-28 02:54:00,6.19632,6.19709,6.19542,6.19666,13000000.0
2005-09-28 02:55:00,6.19633,6.19844,6.1961,6.19844,11000000.0
2005-09-28 02:56:00,6.19828,6.19839,6.19726,6.19809,18000000.0
2005-09-28 02:57:00,6.19816,6.19873,6.19732,6.19816,13000000.0
2005-09-28 02:58:00,6.1979,6.19812,6.19702,6.19702,9000000.0
2005-09-28 02:59:00,6.19729,6.19849,6.19729,6.19737,14000000.0
2005-09-28 03:00:00,6.19692,6.1995,6.19692,6.1995,11000000.0
2005-09-28 03:01:00,6.2007,6.20097,6.19931,6.20088,11000000.0
2005-09-28 03:02:00,6.2002,6.20056,6.19959,6.20056,11000000.0
2005-09-28 03:03:00,6.20091,6.20167,6.19998,6.20057,23000000.0
2005-09-28 03:04:00,6.20037,6.20392,6.2002,6.20358,11000000.0
2005-09-28 03:05:00,6.20391,6.20515,6.20385,6.20447,17000000.0
2005-09-28 03:06:00,6.2057,6.2057,6.20479,6.20558,9000000.0
2005-09-28 03:07:00,6.20577,6.20665,6.2054,6.20631,15000000.0
2005-09-28 03:08:00,6.20621,6.20651,6.20531,6.20536,12000000.0
2005-09-28 03:09:00,6.20683,6.20715,6.2055,6.20703,15000000.0
2005-09-28 03:10:00,6.20729,6.20851,6.20604,6.20604,19000000.0
2005-09-28 03:11:00,6.20556,6.20672,6.20515,6.20551,15000000.0
2005-09-28 03:12:00,6.20506,6.20532,6.20448,6.20506,18000000.0
2005-09-28 03:13:00,6.2051,6.20613,6.20462,6.20543,18000000.0
2005-09-28 03:14:00,6.20545,6.20637,6.20539,6.20539,10000000.0
2005-09-28 03:15:00,6.20577,6.20731,6.20559,6.20597,7000000.0
2005-09-28 03:16:00,6.208,6.20918,6.2076,6.20888,8000000.0
2005-09-28 03:17:00,6.20754,6.20837,6.20731,6.20783,10000000.0
2005-09-28 03:18:00,6.20825,6.20886,6.20727,6.20781,15000000.0
2005-09-28 03:19:00,6.20772,6.20843,6.20639,6.20639,10000000.0
2005-09-28 03:20:00,6.20743,6.20786,6.20644,6.2065,16000000.0
2005-09-28 03:21:00,6.20661,6.20664,6.20595,6.2062,11000000.0
2005-09-28 03:22:00,6.20709,6.20793,6.20692,6.2073,10000000.0
2005-09-28 03:23:00,6.20764,6.20782,6.20735,6.20735,12000000.0
2005-09-28 03:24:00,6.207,6.208,6.20697,6.20795,13000000.0
2005-09-28 03:25:00,6.20785,6.20785,6.20624,6.20664,11000000.0
2005-09-28 03:26:00,6.20649,6.20678,6.20554,6.20649,13000000.0
2005-09-28 03:27:00,6.2062,6.20668,6.20556,6.20631,14000000.0
2005-09-28 03:28:00,6.20594,6.20698,6.20557,6.2065,18000000.0
2005-09-28 03:29:00,6.20622,6.20622,6.2043,6.20481,15000000.0
2005-09-28 03:30:00,6.20616,6.2066,6.2053,6.2053,10000000.0
2005-09-28 03:31:00,6.20649,6.20649,6.20486,6.2059,13000000.0
2005-09-28 03:32:00,6.20587,6.20668,6.20496,6.20529,16000000.0
2005-09-28 03:33:00,6.20429,6.2045,6.20311,6.20387,13000000.0
2005-09-28 03:34:00,6.20456,6.20604,6.20397,6.20507,16000000.0
2005-09-28 03:35:00,6.20413,6.20431,6.20292,6.20359,10000000.0
2005-09-28 03:36:00,6.20385,6.20392,6.20242,6.20284,11000000.0
2005-09-28 03:37:00,6.20291,6.20359,6.20241,6.20291,13000000.0
2005-09-28 03:38:00,6.20276,6.20379,6.20163,6.20163,13000000.0
2005-09-28 03:39:00,6.20202,6.20424,6.20202,6.20332,13000000.0
2005-09-28 03:40:00,6.20398,6.20491,6.20308,6.20411,12000000.0
2005-09-28 03:41:00,6.2039,6.20421,6.20277,6.20277,16000000.0
2005-09-28 03:42:00,6.20237,6.20317,6.2018,6.20294,21000000.0
2005-09-28 03:43:00,6.20346,6.20432,6.20259,6.20404,18000000.0
2005-09-28 03:44:00,6.20342,6.20385,6.20259,6.20341,15000000.0
2005-09-28 03:45:00,6.20341,6.20404,6.20337,6.2038,9000000.0
2005-09-28 03:46:00,6.20375,6.20375,6.20226,6.20341,8000000.0
2005-09-28 03:47:00,6.20323,6.20353,6.20248,6.20285,11000000.0
2005-09-28 03:48:00,6.20355,6.20486,6.2034,6.20479,9000000.0
2005-09-28 03:49:00,6.20396,6.20467,6.20349,6.2042,16000000.0
2005-09-28 03:50:00,6.20411,6.20415,6.20268,6.20318,19000000.0
2005-09-28 03:51:00,6.20276,6.2029,6.20129,6.20175,9000000.0
2005-09-28 03:52:00,6.20136,6.20161,6.19986,6.20066,19000000.0
2005-09-28 03:53:00,6.20056,6.20056,6.19916,6.20019,10000000.0
2005-09-28 03:54:00,6.20042,6.20052,6.19958,6.19973,17000000.0
2005-09-28 03:55:00,6.19928,6.20097,6.19882,6.19882,16000000.0
2005-09-28 03:56:00,6.19901,6.20008,6.19901,6.19982,7000000.0
2005-09-28 03:57:00,6.19963,6.19963,6.19895,6.19907,11000000.0
2005-09-28 03:58:00,6.19966,6.19992,6.19881,6.19888,12000000.0
2005-09-28 03:59:00,6.19981,6.20037,6.19939,6.19966,17000000.0
2005-09-28 04:00:00,6.19894,6.20013,6.19894,6.19939,12000000.0
2005-09-28 04:01:00,6.1991,6.19954,6.19802,6.19835,16000000.0
2005-09-28 04:02:00,6.19718,6.1985,6.1966,6.19838,14000000.0
2005-09-28 04:03:00,6.19759,6.19852,6.19692,6.19852,12000000.0
2005-09-28 04:04:00,6.19823,6.19893,6.19736,6.19843,16000000.0
2005-09-28 04:05:00,6.19845,6.19846,6.19741,6.19846,13000000.0
2005-09-28 04:06:00,6.19817,6.19864,6.19789,6.19834,16000000.0
2005-09-28 04:07:00,6.19845,6.19881,6.19785,6.19822,13000000.0
2005-09-28 04:08:00,6.19851,6.19891,6.19763,6.19763,14000000.0
2005-09-28 04:09:00,6.19863,6.19866,6.19744,6.19774,10000000.0
2005-09-28 04:10:00,6.19784,6.19924,6.19784,6.19924,12000000.0
2005-09-28 04:11:00,6.19911,6.19914,6.19807,6.19912,14000000.0
2005-09-28 04:12:00,6.19861,6.19999,6.1983,6.19999,19000000.0
2005-09-28 04:13:00,6.19948,6.20052,6.19926,6.20018,20000000.0
2005-09-28 04:14:00,6.20075,6.2013,6.20017,6.20051,12000000.0
2005-09-28 04:15:00,6.20112,6.20209,6.20112,6.20209,8000000.0
2005-09-28 04:16:00,6.20217,6.2026,6.2016,6.20202,13000000.0
2005-09-28 04:17:00,6.2016,6.20162,6.19992,6.20162,15000000.0
2005-09-28 04:18:00,6.20105,6.20141,6.20032,6.20092,9000000.0
2005-09-28 04:19:00,6.20096,6.20155,6.20033,6.20155,12000000.0
2005-09-28 04:20:00,6.20079,6.20196,6.20057,6.20107,9000000.0
2005-09-28 04:21:00,6.20098,6.20098,6.19975,6.20051,17000000.0
2005-09-28 04:22:00,6.20057,6.20066,6.19936,6.20008,14000000.0
2005-09-28 04:23:00,6.19977,6.19984,6.19897,6.19897,10000000.0
2005-09-28 04:24:00,6.19916,6.20055,6.19916,6.20036,12000000.0
2005-09-28 04:25:00,6.19987,6.19994,6.19886,6.19886,10000000.0
2005-09-28 04:26:00,6.1989,6.19986,6.1989,6.19986,7000000.0
2005-09-28 04:27:00,6.20054,6.20182,6.19988,6.20131,15000000.0
2005-09-28 04:28:00,6.20162,6.20199,6.2006,6.20065,7000000.0
2005-09-28 04:29:00,6.20096,6.20195,6.20057,6.20164,14000000.0
2005-09-28 04:30:00,6.20134,6.2017,6.20071,6.2017,11000000.0
2005-09-28 04:31:00,6.20109,6.20184,6.19996,6.19996,15000000.0
2005-09-28 04:32:00,6.2012,6.20205,6.19999,6.20102,17000000.0
2005-09-28 04:33:00,6.20176,6.20176,6.20064,6.20085,14000000.0
2005-09-28 04:34:00,6.20022,6.20126,6.20021,6.2012,9000000.0
2005-09-28 04:35:00,6.20177,6.20177,6.19982,6.20018,12000000.0
2005-09-28 04:36:00,6.20037,6.20206,6.19993,6.20092,12000000.0
2005-09-28 04:37:00,6.20123,6.2021,6.20081,6.20159,12000000.0
2005-09-28 04:38:00,6.20148,6.20199,6.20145,6.20151,11000000.0
2005-09-28 04:39:00,6.20209,6.20333,6.20209,6.20262,17000000.0
2005-09-28 04:40:00,6.20214,6.20267,6.20117,6.20217,9000000.0
2005-09-28 04:41:00,6.20254,6.20313,6.20225,6.20247,10000000.0
2005-09-28 04:42:00,6.20245,6.20341,6.20168,6.20168,8000000.0
2005-09-28 04:43:00,6.20134,6.20281,6.20134,6.20202,18000000.0
2005-09-28 04:44:00,6.20179,6.20179,6.2,6.20014,9000000.0
2005-09-28 04:45:00,6.20064,6.2007,6.19936,6.20056,9000000.0
2005-09-28 04:46:00,6.20109,6.20157,6.20047,6.20135,16000000.0
2005-09-28 04:47:00,6.20105,6.20105,6.19991,6.20063,12000000.0
2005-09-28 04:48:00,6.20065,6.20154,6.20065,6.20066,10000000.0
2005-09-28 04:49:00,6.20064,6.20127,6.20018,6.20018,16000000.0
2005-09-28 04:50:00,6.20042,6.20132,6.20032,6.20051,16000000.0
2005-09-28 04:51:00,6.20122,6.20157,6.2,6.20068,20000000.0
2005-09-28 04:52:00,6.20095,6.20099,6.20062,6.20071,13000000.0
2005-09-28 04:53:00,6.20041,6.20041,6.1997,6.1997,11000000.0
2005-09-28 04:54:00,6.19971,6.20071,6.19961,6.20066,11000000.0
2005-09-28 04:55:00,6.20079,6.20194,6.20071,6.20073,12000000.0
2005-09-28 04:56:00,6.2008,6.20151,6.20054,6.20079,16000000.0
2005-09-28 04:57:00,6.20014,6.20123,6.20013,6.20116,7000000.0
2005-09-28 04:58:00,6.20151,6.20159,6.20055,6.20155,13000000.0
2005-09-28 04:59:00,6.20162,6.20242,6.20097,6.20136,17000000.0
2005-09-28 05:00:00,6.20153,6.20205,6.20085,6.20085,10000000.0
2005-09-28 05:01:00,6.20089,6.20153,6.20049,6.20049,13000000.0
2005-09-28 05:02:00,6.20045,6.20128,6.1997,6.1997,18000000.0
2005-09-28 05:03:00,6.20032,6.20059,6.19928,6.19928,9000000.0
2005-09-28 05:04:00,6.20037,6.20072,6.19947,6.20046,12000000.0
2005-09-28 05:05:00,6.20034,6.20034,6.19909,6.1991,10000000.0
2005-09-28 05:06:00,6.19913,6.19973,6.19902,6.19973,20000000.0
2005-09-28 05:07:00,6.20024,6.20056,6.19918,6.19918,10000000.0
2005-09-28 05:08:00,6.19884,6.19972,6.1985,6.19972,17000000.0
2005-09-28 05:09:00,6.1999,6.1999,6.19874,6.19958,15000000.0
2005-09-28 05:10:00,6.19935,6.20108,6.19913,6.20053,10000000.0
2005-09-28 05:11:00,6.20011,6.20015,6.19922,6.19973,16000000.0
2005-09-28 05:12:00,6.19969,6.1999,6.19968,6.19968,7000000.0
2005-09-28 05:13:00,6.19979,6.20108,6.19972,6.19972,12000000.0
2005-09-28 05:14:00,6.19991,6.20106,6.19991,6.20031,14000000.0
2005-09-28 05:15:00,6.2012,6.2019,6.20039,6.2019,16000000.0
2005-09-28 05:16:00,6.20089,6.20161,6.20016,6.20142,15000000.0
2005-09-28 05:17:00,6.20105,6.20151,6.20068,6.20092,10000000.0
2005-09-28 05:18:00,6.20134,6.20265,6.20059,6.20071,13000000.0
2005-09-28 05:19:00,6.20088,6.20413,6.20088,6.20244,13000000.0
2005-09-28 05:20:00,6.2032,6.20423,6.20239,6.20383,20000000.0
2005-09-28 05:21:00,6.20384,6.20402,6.20282,6.20353,9000000.0
2005-09-28 05:22:00,6.20312,6.20318,6.20223,6.20223,17000000.0
2005-09-28 05:23:00,6.20258,6.20375,6.20258,6.20343,14000000.0
2005-09-28 05:24:00,6.20365,6.20437,6.20234,6.20234,19000000.0
2005-09-28 05:25:00,6.20262,6.2038,6.20131,6.20145,13000000.0
2005-09-28 05:26:00,6.2009,6.20241,6.2009,6.20098,13000000.0
2005-09-28 05:27:00,6.20085,6.20169,6.2004,6.2015,13000000.0
2005-09-28 05:28:00,6.20123,6.20123,6.20034,6.20107,10000000.0
2005-09-28 05:29:00,6.20117,6.20215,6.20049,6.20163,17000000.0
2005-09-28 05:30:00,6.20101,6.20158,6.20024,6.2012,21000000.0
2005-09-28 05:31:00,6.20203,6.20267,6.20191,6.20191,13000000.0
2005-09-28 05:32:00,6.20168,6.20206,6.20057,6.20133,16000000.0
2005-09-28 05:33:00,6.20159,6.20225,6.20109,6.20179,13000000.0
2005-09-28 05:34:00,6.20152,6.20152,6.2007,6.2007,13000000.0
2005-09-28 05:35:00,6.2005,6.2017,6.2005,6.20113,14000000.0
2005-09-28 05:36:00,6.20095,6.2015,6.20029,6.20119,18000000.0
2005-09-28 05:37:00,6.20046,6.2006,6.19965,6.19965,12000000.0
2005-09-28 05:38:00,6.19964,6.20014,6.19964,6.20014,13000000.0
2005-09-28 05:39:00,6.20041,6.20133,6.19917,6.19917,21000000.0
2005-09-28 05:40:00,6.19923,6.20046,6.19897,6.20018,14000000.0
2005-09-28 05:41:00,6.20014,6.20034,6.19831,6.19962,13000000.0
2005-09-28 05:42:00,6.19955,6.20029,6.19877,6.20029,8000000.0
2005-09-28 05:43:00,6.20051,6.20051,6.19804,6.19896,13000000.0
2005-09-28 05:44:00,6.19946,6.19958,6.19865,6.19866,13000000.0
2005-09-28 05:45:00,6.19901,6.1997,6.19861,6.19938,24000000.0
2005-09-28 05:46:00,6.19936,6.19936,6.19832,6.19924,14000000.0
2005-09-28 05:47:00,6.19923,6.19923,6.19695,6.19714,11000000.0
2005-09-28 05:48:00,6.19537,6.196,6.19394,6.19452,18000000.0
2005-09-28 05:49:00,6.1937,6.19458,6.19304,6.19453,10000000.0
2005-09-28 05:50:00,6.19538,6.19598,6.19448,6.19517,10000000.0
2005-09-28 05:51:00,6.19661,6.19681,6.19606,6.19662,11000000.0
2005-09-28 05:52:00,6.19674,6.19746,6.19587,6.19706,19000000.0
2005-09-28 05:53:00,6.19678,6.19678,6.19612,6.19617,15000000.0
2005-09-28 05:54:00,6.19741,6.19841,6.19741,6.19807,7000000.0
2005-09-28 05:55:00,6.19839,6.19882,6.19715,6.19794,12000000.0
2005-09-28 05:56:00,6.19844,6.19851,6.19709,6.19743,16000000.0
2005-09-28 05:57:00,6.19678,6.19724,6.19566,6.19682,11000000.0
2005-09-28 05:58:00,6.19724,6.19817,6.19613,6.19613,22000000.0
2005-09-28 05:59:00,6.19647,6.1976,6.19647,6.19732,9000000.0
2005-09-28 06:00:00,6.19689,6.19689,6.19443,6.19464,17000000.0
2005-09-28 06:01:00,6.19427,6.19435,6.19281,6.19435,18000000.0
2005-09-28 06:02:00,6.19477,6.19519,6.1937,6.19519,18000000.0
2005-09-28 06:03:00,6.19388,6.19541,6.19365,6.19453,16000000.0
2005-09-28 06:04:00,6.19455,6.19565,6.19404,6.19565,8000000.0
2005-09-28 06:05:00,6.19567,6.19612,6.19496,6.19612,10000000.0
2005-09-28 06:06:00,6.19588,6.19619,6.19487,6.1949,27000000.0
2005-09-28 06:07:00,6.19471,6.19612,6.19407,6.19493,17000000.0
2005-09-28 06:08:00,6.1961,6.1961,6.19406,6.19436,14000000.0
2005-09-28 06:09:00,6.19397,6.19487,6.19362,6.19362,13000000.0
2005-09-28 06:10:00,6.19443,6.19465,6.19327,6.19345,14000000.0
2005-09-28 06:11:00,6.194,6.19551,6.194,6.19503,16000000.0
2005-09-28 06:12:00,6.19451,6.19548,6.19416,6.19476,17000000.0
2005-09-28 06:13:00,6.19371,6.19446,6.19365,6.19419,14000000.0
2005-09-28 06:14:00,6.19435,6.19635,6.19435,6.1949,12000000.0
2005-09-28 06:15:00,6.19533,6.19646,6.19514,6.19623,13000000.0
2005-09-28 06:16:00,6.19708,6.19708,6.19533,6.19585,14000000.0
2005-09-28 06:17:00,6.19536,6.19676,6.19536,6.19565,11000000.0
2005-09-28 06:18:00,6.196,6.19687,6.19554,6.19687,12000000.0
2005-09-28 06:19:00,6.19694,6.19716,6.19583,6.19687,19000000.0
2005-09-28 06:20:00,6.19665,6.1969,6.19659,6.1969,11000000.0
2005-09-28 06:21:00,6.19693,6.19837,6.19691,6.19753,9000000.0
2005-09-28 06:22:00,6.19761,6.19802,6.19628,6.19628,22000000.0
2005-09-28 06:23:00,6.19516,6.19595,6.19444,6.19565,18000000.0
2005-09-28 06:24:00,6.19562,6.19585,6.19532,6.19545,8000000.0
2005-09-28 06:25:00,6.19529,6.19592,6.195,6.19512,9000000.0
2005-09-28 06:26:00,6.19544,6.19613,6.19489,6.19528,13000000.0
2005-09-28 06:27:00,6.19485,6.19569,6.19414,6.19414,15000000.0
2005-09-28 06:28:00,6.1944,6.19576,6.19393,6.19509,18000000.0
2005-09-28 06:29:00,6.19513,6.19513,6.19393,6.19393,16000000.0
2005-09-28 06:30:00,6.19394,6.19604,6.19388,6.19426,10000000.0
2005-09-28 06:31:00,6.19408,6.19539,6.19408,6.19463,13000000.0
2005-09-28 06:32:00,6.19475,6.19477,6.19396,6.19474,10000000.0
2005-09-28 06:33:00,6.19499,6.19532,6.1945,6.19525,10000000.0
2005-09-28 06:34:00,6.19555,6.19634,6.19463,6.19546,15000000.0
2005-09-28 06:35:00,6.19489,6.19567,6.19423,6.19526,13000000.0
2005-09-28 06:36:00,6.1953,6.19588,6.19427,6.19526,23000000.0
2005-09-28 06:37:00,6.19561,6.19651,6.1954,6.1954,11000000.0
2005-09-28 06:38:00,6.19547,6.19563,6.19448,6.19563,17000000.0
2005-09-28 06:39:00,6.19569,6.19602,6.19427,6.19494,8000000.0
2005-09-28 06:40:00,6.19591,6.19594,6.19447,6.19563,15000000.0
2005-09-28 06:41:00,6.19529,6.1956,6.19454,6.19512,15000000.0
2005-09-28 06:42:00,6.19475,6.19479,6.19319,6.19479,16000000.0
2005-09-28 06:43:00,6.19377,6.19416,6.1929,6.19406,12000000.0
2005-09-28 06:44:00,6.19498,6.19498,6.19322,6.19322,13000000.0
2005-09-28 06:45:00,6.1928,6.19443,6.1928,6.19392,14000000.0
2005-09-28 06:46:00,6.19403,6.19403,6.19185,6.19185,12000000.0
2005-09-28 06:47:00,6.19035,6.19261,6.19035,6.19261,11000000.0
2005-09-28 06:48:00,6.19267,6.1938,6.19174,6.19362,15000000.0
2005-09-28 06:49:00,6.19307,6.19426,6.19179,6.19239,17000000.0
2005-09-28 06:50:00,6.19193,6.19204,6.19099,6.19159,13000000.0
2005-09-28 06:51:00,6.19164,6.19185,6.19034,6.19097,8000000.0
2005-09-28 06:52:00,6.19098,6.19166,6.19058,6.19141,14000000.0
2005-09-28 06:53:00,6.19201,6.19208,6.19124,6.19146,13000000.0
2005-09-28 06:54:00,6.19201,6.19369,6.19194,6.19369,8000000.0
2005-09-28 06:55:00,6.19267,6.19376,6.19266,6.19376,10000000.0
2005-09-28 06:56:00,6.19389,6.19419,6.19286,6.19286,11000000.0
2005-09-28 06:57:00,6.19404,6.19448,6.19306,6.19448,17000000.0
2005-09-28 06:58:00,6.19378,6.19455,6.19308,6.19372,12000000.0
2005-09-28 06:59:00,6.19415,6.19451,6.19321,6.19356,14000000.0
2005-09-28 07:00:00,6.19346,6.19573,6.19346,6.19553,11000000.0
2005-09-28 07:01:00,6.19511,6.1963,6.19493,6.19503,10000000.0
2005-09-28 07:02:00,6.19494,6.19679,6.19494,6.19569,14000000.0
2005-09-28 07:03:00,6.19636,6.1965,6.19505,6.19552,7000000.0
2005-09-28 07:04:00,6.19604,6.19662,6.19473,6.1962,16000000.0
2005-09-28 07:05:00,6.19602,6.19679,6.19449,6.19449,15000000.0
2005-09-28 07:06:00,6.19428,6.19676,6.19428,6.19644,16000000.0
2005-09-28 07:07:00,6.19654,6.19747,6.19583,6.19747,12000000.0
2005-09-28 07:08:00,6.19762,6.19883,6.1975,6.19774,8000000.0
2005-09-28 07:09:00,6.19742,6.19969,6.19739,6.19886,8000000.0
2005-09-28 07:10:00,6.20003,6.20045,6.19842,6.19975,16000000.0
2005-09-28 07:11:00,6.19924,6.19924,6.19789,6.19807,17000000.0
2005-09-28 07:12:00,6.19676,6.1994,6.1966,6.19896,20000000.0
2005-09-28 07:13:00,6.19863,6.20019,6.19846,6.19899,18000000.0
2005-09-28 07:14:00,6.19808,6.19812,6.19715,6.19806,11000000.0
2005-09-28 07:15:00,6.19828,6.1988,6.1979,6.1988,18000000.0
2005-09-28 07:16:00,6.19872,6.19898,6.19754,6.19873,18000000.0
2005-09-28 07:17:00,6.19867,6.19929,6.19734,6.19929,12000000.0
2005-09-28 07:18:00,6.19907,6.19907,6.19784,6.19821,18000000.0
2005-09-28 07:19:00,6.19792,6.19866,6.19657,6.19657,14000000.0
2005-09-28 07:20:00,6.19803,6.19847,6.19714,6.19778,18000000.0
2005-09-28 07:21:00,6.19771,6.19795,6.19648,6.19795,13000000.0
2005-09-28 07:22:00,6.19818,6.1983,6.19658,6.19718,14000000.0
2005-09-28 07:23:00,6.19687,6.19765,6.19613,6.19613,15000000.0
2005-09-28 07:24:00,6.19642,6.19709,6.19586,6.19634,16000000.0
2005-09-28 07:25:00,6.19643,6.19707,6.19603,6.1968,15000000.0
2005-09-28 07:26:00,6.19696,6.19787,6.19523,6.19622,13000000.0
2005-09-28 07:27:00,6.19558,6.1974,6.19546,6.19716,12000000.0
2005-09-28 07:28:00,6.19793,6.19888,6.19704,6.19808,22000000.0
2005-09-28 07:29:00,6.19813,6.19909,6.19764,6.19909,16000000.0
2005-09-28 07:30:00,6.20082,6.20131,6.19941,6.2006,14000000.0
2005-09-28 07:31:00,6.20032,6.20097,6.19947,6.20056,13000000.0
2005-09-28 07:32:00,6.20087,6.20181,6.19985,6.19985,9000000.0
2005-09-28 07:33:00,6.20004,6.20064,6.19971,6.20058,7000000.0
2005-09-28 07:34:00,6.19998,6.20152,6.19998,6.20082,18000000.0
2005-09-28 07:35:00,6.20122,6.20193,6.20045,6.20045,9000000.0
2005-09-28 07:36:00,6.20045,6.20045,6.19931,6.19935,13000000.0
2005-09-28 07:37:00,6.19985,6.20004,6.19888,6.19888,11000000.0
2005-09-28 07:38:00,6.1984,6.19988,6.1984,6.19958,11000000.0
2005-09-28 07:39:00,6.19883,6.19996,6.19826,6.19864,19000000.0
2005-09-28 07:40:00,6.19873,6.1994,6.19873,6.19909,11000000.0
2005-09-28 07:41:00,6.1996,6.20006,6.19833,6.19838,7000000.0
2005-09-28 07:42:00,6.19795,6.19886,6.19731,6.19836,13000000.0
2005-09-28 07:43:00,6.19884,6.1997,6.19783,6.19783,14000000.0
2005-09-28 07:44:00,6.19886,6.19891,6.19783,6.19783,10000000.0
2005-09-28 07:45:00,6.19924,6.20011,6.19883,6.20011,8000000.0
2005-09-28 07:46:00,6.20049,6.20161,6.20004,6.20089,13000000.0
2005-09-28 07:47:00,6.2008,6.20102,6.19966,6.19982,15000000.0
2005-09-28 07:48:00,6.19852,6.19961,6.19821,6.19939,13000000.0
2005-09-28 07:49:00,6.19927,6.19997,6.19907,6.19907,10000000.0
2005-09-28 07:50:00,6.19946,6.1997,6.19872,6.19906,17000000.0
2005-09-28 07:51:00,6.19956,6.19961,6.1975,6.1975,16000000.0
2005-09-28 07:52:00,6.19728,6.19825,6.19641,6.19716,13000000.0
2005-09-28 07:53:00,6.19696,6.19764,6.19601,6.19617,10000000.0
2005-09-28 07:54:00,6.1957,6.19781,6.1957,6.19781,11000000.0
2005-09-28 07:55:00,6.1978,6.1978,6.19616,6.1962,12000000.0
2005-09-28 07:56:00,6.19691,6.19769,6.1965,6.19687,13000000.0
2005-09-28 07:57:00,6.19656,6.19815,6.19645,6.19815,8000000.0
2005-09-28 07:58:00,6.19773,6.19799,6.19626,6.19669,14000000.0
2005-09-28 07:59:00,6.19641,6.19649,6.19505,6.19558,15000000.0
2005-09-28 08:00:00,6.19536,6.19863,6.19536,6.19827,10000000.0
2005-09-28 08:01:00,6.1994,6.1994,6.19708,6.19761,13000000.0
2005-09-28 08:02:00,6.19606,6.19682,6.19405,6.19651,14000000.0
2005-09-28 08:03:00,6.19625,6.19625,6.19393,6.19489,12000000.0
2005-09-28 08:04:00,6.19624,6.19624,6.19427,6.19493,16000000.0
2005-09-28 08:05:00,6.19434,6.19639,6.19412,6.19605,14000000.0
2005-09-28 08:06:00,6.19594,6.19698,6.19498,6.19567,19000000.0
2005-09-28 08:07:00,6.19523,6.19605,6.1943,6.19525,19000000.0
2005-09-28 08:08:00,6.1949,6.19593,6.19459,6.19593,11000000.0
2005-09-28 08:09:00,6.19571,6.19592,6.19429,6.19447,10000000.0
2005-09-28 08:10:00,6.19308,6.19393,6.191,6.191,16000000.0
2005-09-28 08:11:00,6.19129,6.1929,6.19108,6.1929,9000000.0
2005-09-28 08:12:00,6.19337,6.19346,6.1918,6.19268,10000000.0
2005-09-28 08:13:00,6.19266,6.19305,6.19206,6.1921,11000000.0
2005-09-28 08:14:00,6.1922,6.19334,6.19158,6.19285,12000000.0
2005-09-28 08:15:00,6.19309,6.19418,6.19252,6.19353,15000000.0
2005-09-28 08:16:00,6.19371,6.19437,6.19235,6.1941,14000000.0
2005-09-28 08:17:00,6.19309,6.19371,6.19225,6.19225,10000000.0
2005-09-28 08:18:00,6.191,6.19292,6.191,6.19292,9000000.0
2005-09-28 08:19:00,6.19291,6.19291,6.19196,6.19273,11000000.0
2005-09-28 08:20:00,6.19308,6.1937,6.19196,6.19196,11000000.0
2005-09-28 08:21:00,6.19339,6.19339,6.19183,6.19222,20000000.0
2005-09-28 08:22:00,6.19281,6.19377,6.19207,6.19377,8000000.0
2005-09-28 08:23:00,6.1938,6.19405,6.19203,6.19282,12000000.0
2005-09-28 08:24:00,6.19292,6.19393,6.19195,6.19315,13000000.0
2005-09-28 08:25:00,6.19314,6.19454,6.19268,6.1929,12000000.0
2005-09-28 08:26:00,6.19361,6.19451,6.19302,6.19363,13000000.0
2005-09-28 08:27:00,6.1938,6.19419,6.19285,6.19375,11000000.0
2005-09-28 08:28:00,6.19164,6.19319,6.19146,6.19308,8000000.0
2005-09-28 08:29:00,6.19287,6.19341,6.19207,6.19252,12000000.0
2005-09-28 08:30:00,6.19345,6.19396,6.19231,6.19296,11000000.0
2005-09-28 08:31:00,6.19353,6.19438,6.19214,6.1941,10000000.0
2005-09-28 08:32:00,6.19444,6.19657,6.19444,6.19534,13000000.0
2005-09-28 08:33:00,6.19735,6.1976,6.19502,6.19694,11000000.0
2005-09-28 08:34:00,6.19651,6.19693,6.19577,6.19577,17000000.0
2005-09-28 08:35:00,6.1964,6.19809,6.1964,6.19741,11000000.0
2005-09-28 08:36:00,6.1981,6.1981,6.19653,6.19733,10000000.0
2005-09-28 08:37:00,6.19753,6.19753,6.19588,6.19595,9000000.0
2005-09-28 08:38:00,6.19555,6.19633,6.19431,6.19513,18000000.0
2005-09-28 08:39:00,6.19518,6.19535,6.1942,6.1942,8000000.0
2005-09-28 08:40:00,6.19392,6.19528,6.19384,6.19468,7000000.0
2005-09-28 08:41:00,6.19457,6.19687,6.19457,6.19671,16000000.0
2005-09-28 08:42:00,6.19658,6.19738,6.19548,6.19738,14000000.0
2005-09-28 08:43:00,6.19669,6.19792,6.19611,6.19625,12000000.0
2005-09-28 08:44:00,6.19678,6.19752,6.19666,6.19691,9000000.0
2005-09-28 08:45:00,6.19663,6.1971,6.19509,6.19616,18000000.0
2005-09-28 08:46:00,6.19587,6.19694,6.19456,6.19533,14000000.0
2005-09-28 08:47:00,6.19518,6.19583,6.19414,6.19425,18000000.0
2005-09-28 08:48:00,6.19458,6.19534,6.19458,6.19506,12000000.0
2005-09-28 08:49:00,6.19559,6.19844,6.19456,6.19517,14000000.0
2005-09-28 08:50:00,6.19419,6.19567,6.19408,6.19408,16000000.0
2005-09-28 08:51:00,6.19335,6.19532,6.19335,6.19453,21000000.0
2005-09-28 08:52:00,6.19444,6.19649,6.19444,6.19613,20000000.0
2005-09-28 08:53:00,6.19724,6.19789,6.19608,6.19661,7000000.0
2005-09-28 08:54:00,6.19695,6.19818,6.19628,6.19677,17000000.0
2005-09-28 08:55:00,6.1958,6.19625,6.1948,6.19571,12000000.0
2005-09-28 08:56:00,6.19503,6.19613,6.19503,6.19562,17000000.0
2005-09-28 08:57:00,6.19497,6.19567,6.19422,6.19434,16000000.0
2005-09-28 08:58:00,6.19589,6.1997,6.19467,6.19467,12000000.0
2005-09-28 08:59:00,6.19374,6.19562,6.19373,6.19562,13000000.0
2005-09-28 09:00:00,6.19594,6.196,6.1935,6.19491,17000000.0
2005-09-28 09:01:00,6.19264,6.19414,6.19196,6.19396,13000000.0
2005-09-28 09:02:00,6.19252,6.19388,6.19249,6.1934,8000000.0
2005-09-28 09:03:00,6.19363,6.19441,6.19326,6.19427,16000000.0
2005-09-28 09:04:00,6.19462,6.19486,6.19329,6.19345,8000000.0
2005-09-28 09:05:00,6.19365,6.19421,6.19337,6.19421,11000000.0
2005-09-28 09:06:00,6.19477,6.19585,6.19421,6.19567,10000000.0
2005-09-28 09:07:00,6.19675,6.20011,6.19587,6.19587,10000000.0
2005-09-28 09:08:00,6.19455,6.19678,6.19455,6.19596,19000000.0
2005-09-28 09:09:00,6.19598,6.19638,6.19539,6.19599,16000000.0
2005-09-28 09:10:00,6.19667,6.19692,6.19525,6.1956,8000000.0
2005-09-28 09:11:00,6.19719,6.19759,6.19671,6.19739,11000000.0
2005-09-28 09:12:00,6.1976,6.19782,6.19679,6.19737,16000000.0
2005-09-28 09:13:00,6.1966,6.19808,6.1966,6.19741,15000000.0
2005-09-28 09:14:00,6.19822,6.19971,6.1981,6.1981,17000000.0
2005-09-28 09:15:00,6.19759,6.19901,6.19744,6.19744,12000000.0
2005-09-28 09:16:00,6.19781,6.19871,6.19703,6.19841,14000000.0
2005-09-28 09:17:00,6.19889,6.19889,6.19688,6.19688,14000000.0
2005-09-28 09:18:00,6.19753,6.1993,6.19753,6.19887,18000000.0
2005-09-28 09:19:00,6.19881,6.19923,6.19764,6.19779,14000000.0
2005-09-28 09:20:00,6.19783,6.19823,6.19636,6.19743,18000000.0
2005-09-28 09:21:00,6.1976,6.1976,6.19623,6.19663,17000000.0
2005-09-28 09:22:00,6.1957,6.19834,6.1957,6.19834,13000000.0
2005-09-28 09:23:00,6.19851,6.19851,6.19666,6.19713,12000000.0
2005-09-28 09:24:00,6.19683,6.19757,6.19589,6.19653,14000000.0
2005-09-28 09:25:00,6.19622,6.19622,6.19547,6.19572,9000000.0
2005-09-28 09:26:00,6.19584,6.197,6.19565,6.19631,13000000.0
2005-09-28 09:27:00,6.19625,6.19658,6.19515,6.19547,13000000.0
2005-09-28 09:28:00,6.19552,6.19804,6.19481,6.19549,19000000.0
2005-09-28 09:29:00,6.19569,6.19625,6.19488,6.19596,14000000.0
2005-09-28 09:30:00,6.19589,6.19651,6.19548,6.19636,15000000.0
2005-09-28 09:31:00,6.19688,6.19695,6.19497,6.19507,11000000.0
2005-09-28 09:32:00,6.19613,6.19785,6.19549,6.19589,16000000.0
2005-09-28 09:33:00,6.19546,6.1956,6.1949,6.19532,9000000.0
2005-09-28 09:34:00,6.19485,6.19637,6.1946,6.19486,18000000.0
2005-09-28 09:35:00,6.19495,6.19615,6.19495,6.19615,14000000.0
2005-09-28 09:36:00,6.19638,6.19653,6.19537,6.19653,16000000.0
2005-09-28 09:37:00,6.19551,6.19656,6.19522,6.19595,20000000.0
2005-09-28 09:38:00,6.19469,6.1969,6.19469,6.19512,19000000.0
2005-09-28 09:39:00,6.19537,6.19613,6.19497,6.19497,16000000.0
2005-09-28 09:40:00,6.19484,6.19639,6.19484,6.19639,12000000.0
2005-09-28 09:41:00,6.19488,6.19779,6.19399,6.19688,18000000.0
2005-09-28 09:42:00,6.19757,6.19815,6.19656,6.19815,16000000.0
2005-09-28 09:43:00,6.19797,6.19911,6.1978,6.1989,15000000.0
2005-09-28 09:44:00,6.19869,6.19869,6.19751,6.19824,13000000.0
2005-09-28 09:45:00,6.19838,6.19964,6.19815,6.1987,13000000.0
2005-09-28 09:46:00,6.19946,6.20012,6.19852,6.19902,17000000.0
2005-09-28 09:47:00,6.19867,6.1993,6.19706,6.19719,13000000.0
2005-09-28 09:48:00,6.19702,6.19766,6.19601,6.19738,16000000.0
2005-09-28 09:49:00,6.19637,6.19704,6.19565,6.19601,17000000.0
2005-09-28 09:50:00,6.19618,6.19716,6.19556,6.19716,12000000.0
2005-09-28 09:51:00,6.19713,6.2001,6.1968,6.19774,16000000.0
2005-09-28 09:52:00,6.19688,6.19736,6.19604,6.19736,16000000.0
2005-09-28 09:53:00,6.19724,6.19781,6.19692,6.19752,15000000.0
2005-09-28 09:54:00,6.19784,6.19784,6.19686,6.19686,15000000.0
2005-09-28 09:55:00,6.1977,6.1977,6.19591,6.19739,15000000.0
2005-09-28 09:56:00,6.1966,6.19705,6.19491,6.19506,17000000.0
2005-09-28 09:57:00,6.1953,6.19569,6.19448,6.19537,12000000.0
2005-09-28 09:58:00,6.19539,6.19583,6.19397,6.19514,14000000.0
2005-09-28 09:59:00,6.19573,6.19756,6.19495,6.19495,10000000.0
2005-09-28 10:00:00,6.19377,6.19538,6.19363,6.19535,11000000.0
2005-09-28 10:01:00,6.19539,6.19579,6.19452,6.19565,24000000.0
2005-09-28 10:02:00,6.19554,6.19601,6.19451,6.19526,14000000.0
2005-09-28 10:03:00,6.19484,6.19532,6.19425,6.19502,16000000.0
2005-09-28 10:04:00,6.19468,6.19473,6.19382,6.19473,10000000.0
2005-09-28 10:05:00,6.19475,6.19521,6.19457,6.19483,10000000.0
2005-09-28 10:06:00,6.19469,6.19514,6.19371,6.19391,9000000.0
2005-09-28 10:07:00,6.19354,6.19484,6.19318,6.19382,11000000.0
2005-09-28 10:08:00,6.19419,6.19419,6.19266,6.19343,9000000.0
2005-09-28 10:09:00,6.19357,6.19357,6.19188,6.19267,11000000.0
2005-09-28 10:10:00,6.19232,6.19304,6.19121,6.19229,15000000.0
2005-09-28 10:11:00,6.19222,6.19289,6.19152,6.19171,16000000.0
2005-09-28 10:12:00,6.19261,6.19261,6.19128,6.19196,19000000.0
2005-09-28 10:13:00,6.19205,6.19431,6.19205,6.19431,9000000.0
2005-09-28 10:14:00,6.19413,6.19413,6.19293,6.19329,11000000.0
2005-09-28 10:15:00,6.19351,6.19387,6.19276,6.19346,8000000.0
2005-09-28 10:16:00,6.19242,6.19415,6.19242,6.19376,17000000.0
2005-09-28 10:17:00,6.1942,6.1943,6.1924,6.1924,16000000.0
2005-09-28 10:18:00,6.19231,6.19506,6.19231,6.19506,16000000.0
2005-09-28 10:19:00,6.19441,6.19589,6.19408,6.19589,17000000.0
2005-09-28 10:20:00,6.1967,6.19672,6.19578,6.19578,16000000.0
2005-09-28 10:21:00,6.19533,6.19696,6.19502,6.19696,7000000.0
2005-09-28 10:22:00,6.19711,6.19711,6.19552,6.19651,10000000.0
2005-09-28 10:23:00,6.19639,6.19639,6.1946,6.1961,14000000.0
2005-09-28 10:24:00,6.19595,6.19681,6.1956,6.19586,13000000.0
2005-09-28 10:25:00,6.19622,6.19719,6.1959,6.19624,12000000.0
2005-09-28 10:26:00,6.19685,6.19732,6.19644,6.1967,11000000.0
2005-09-28 10:27:00,6.19674,6.19888,6.19674,6.19888,13000000.0
2005-09-28 10:28:00,6.19801,6.19931,6.19746,6.19816,13000000.0
2005-09-28 10:29:00,6.19687,6.19916,6.19687,6.19916,11000000.0
2005-09-28 10:30:00,6.19973,6.20166,6.19945,6.20166,9000000.0
2005-09-28 10:31:00,6.20263,6.20505,6.20263,6.20505,16000000.0
2005-09-28 10:32:00,6.20479,6.20486,6.20339,6.20459,9000000.0
2005-09-28 10:33:00,6.20573,6.20714,6.20544,6.20705,12000000.0
2005-09-28 10:34:00,6.2065,6.20711,6.20626,6.20626,11000000.0
2005-09-28 10:35:00,6.20609,6.2065,6.20482,6.20547,17000000.0
2005-09-28 10:36:00,6.20572,6.20579,6.2043,6.2043,10000000.0
2005-09-28 10:37:00,6.20424,6.20578,6.20424,6.20445,15000000.0
2005-09-28 10:38:00,6.20437,6.20512,6.20261,6.20457,17000000.0
2005-09-28 10:39:00,6.20528,6.20573,6.20403,6.20573,13000000.0
2005-09-28 10:40:00,6.20644,6.20677,6.20572,6.20585,10000000.0
2005-09-28 10:41:00,6.20527,6.20726,6.20527,6.2064,15000000.0
2005-09-28 10:42:00,6.20612,6.20664,6.20494,6.20633,12000000.0
2005-09-28 10:43:00,6.20604,6.20722,6.20573,6.20672,13000000.0
2005-09-28 10:44:00,6.20681,6.20777,6.20628,6.20776,12000000.0
2005-09-28 10:45:00,6.2075,6.2075,6.20591,6.20684,13000000.0
2005-09-28 10:46:00,6.20677,6.20677,6.20484,6.20524,13000000.0
2005-09-28 10:47:00,6.2058,6.20596,6.2044,6.2046,7000000.0
2005-09-28 10:48:00,6.20409,6.20472,6.20322,6.20412,12000000.0
2005-09-28 10:49:00,6.20372,6.20493,6.20325,6.20483,10000000.0
2005-09-28 10:50:00,6.20484,6.20541,6.20377,6.20522,14000000.0
2005-09-28 10:51:00,6.20511,6.20511,6.20368,6.20464,11000000.0
2005-09-28 10:52:00,6.20493,6.20598,6.20366,6.20434,20000000.0
2005-09-28 10:53:00,6.20534,6.20534,6.2035,6.20378,9000000.0
2005-09-28 10:54:00,6.20448,6.20453,6.20235,6.20325,18000000.0
2005-09-28 10:55:00,6.20356,6.2063,6.20356,6.20574,10000000.0
2005-09-28 10:56:00,6.20523,6.20534,6.20412,6.20534,11000000.0
2005-09-28 10:57:00,6.20536,6.2054,6.20504,6.2054,8000000.0
2005-09-28 10:58:00,6.20504,6.20506,6.20396,6.20506,10000000.0
2005-09-28 10:59:00,6.20527,6.206,6.2042,6.206,10000000.0
2005-09-28 11:00:00,6.2058,6.20704,6.2049,6.20662,15000000.0
2005-09-28 11:01:00,6.2068,6.20728,6.20566,6.20604,12000000.0
2005-09-28 11:02:00,6.20667,6.20779,6.20624,6.2077,8000000.0
2005-09-28 11:03:00,6.20665,6.20725,6.20579,6.20722,11000000.0
2005-09-28 11:04:00,6.20628,6.20656,6.20461,6.20461,15000000.0
2005-09-28 11:05:00,6.20461,6.20619,6.20461,6.20619,17000000.0
2005-09-28 11:06:00,6.20611,6.2069,6.2053,6.2069,12000000.0
2005-09-28 11:07:00,6.20698,6.20743,6.20582,6.20743,11000000.0
2005-09-28 11:08:00,6.20726,6.20889,6.20713,6.20772,22000000.0
2005-09-28 11:09:00,6.20754,6.20789,6.20637,6.20681,9000000.0
2005-09-28 11:10:00,6.20715,6.20836,6.20628,6.20707,16000000.0
2005-09-28 11:11:00,6.20675,6.20721,6.20566,6.20656,7000000.0
2005-09-28 11:12:00,6.20704,6.20954,6.20665,6.20954,15000000.0
2005-09-28 11:13:00,6.20964,6.20964,6.20732,6.20901,11000000.0
2005-09-28 11:14:00,6.20915,6.20915,6.2075,6.20751,18000000.0
2005-09-28 11:15:00,6.20698,6.20719,6.20608,6.2064,11000000.0
2005-09-28 11:16:00,6.20641,6.20653,6.20553,6.20553,13000000.0
2005-09-28 11:17:00,6.20555,6.20622,6.20496,6.20571,13000000.0
2005-09-28 11:18:00,6.20592,6.20662,6.20556,6.20585,9000000.0
2005-09-28 11:19:00,6.20559,6.20702,6.20545,6.20626,17000000.0
2005-09-28 11:20:00,6.20536,6.20692,6.2052,6.20589,14000000.0
2005-09-28 11:21:00,6.20547,6.20671,6.20491,6.20584,14000000.0
2005-09-28 11:22:00,6.20592,6.20592,6.2044,6.20579,22000000.0
2005-09-28 11:23:00,6.20553,6.20583,6.20496,6.20503,8000000.0
2005-09-28 11:24:00,6.205,6.20633,6.20457,6.20619,18000000.0
2005-09-28 11:25:00,6.20669,6.20669,6.20525,6.20571,9000000.0
2005-09-28 11:26:00,6.20541,6.20573,6.20475,6.20537,15000000.0
2005-09-28 11:27:00,6.20566,6.20614,6.20512,6.20512,10000000.0
2005-09-28 11:28:00,6.20517,6.20695,6.20517,6.20644,13000000.0
2005-09-28 11:29:00,6.20658,6.20701,6.20543,6.20653,17000000.0
2005-09-28 11:30:00,6.20685,6.20734,6.20539,6.2056,13000000.0
2005-09-28 11:31:00,6.20606,6.20706,6.20534,6.20675,12000000.0
2005-09-28 11:32:00,6.20625,6.20662,6.20517,6.20616,20000000.0
2005-09-28 11:33:00,6.20651,6.20676,6.20543,6.20641,16000000.0
2005-09-28 11:34:00,6.20509,6.20672,6.20509,6.20584,13000000.0
2005-09-28 11:35:00,6.20602,6.20644,6.20508,6.20519,14000000.0
2005-09-28 11:36:00,6.20577,6.20577,6.20466,6.20555,11000000.0
2005-09-28 11:37:00,6.20492,6.2054,6.20385,6.20473,16000000.0
2005-09-28 11:38:00,6.20424,6.20487,6.20357,6.20487,8000000.0
2005-09-28 11:39:00,6.20455,6.20503,6.20382,6.20482,11000000.0
2005-09-28 11:40:00,6.20489,6.20548,6.20405,6.20478,12000000.0
2005-09-28 11:41:00,6.20385,6.20385,6.20102,6.20331,10000000.0
2005-09-28 11:42:00,6.20422,6.20422,6.20308,6.20314,10000000.0
2005-09-28 11:43:00,6.20401,6.20417,6.20287,6.2038,17000000.0
2005-09-28 11:44:00,6.20369,6.20406,6.20336,6.20356,15000000.0
2005-09-28 11:45:00,6.20364,6.20436,6.20316,6.20384,16000000.0
2005-09-28 11:46:00,6.20294,6.20411,6.20294,6.2039,7000000.0
2005-09-28 11:47:00,6.20384,6.20484,6.20318,6.20348,16000000.0
2005-09-28 11:48:00,6.20385,6.20551,6.20321,6.20551,13000000.0
2005-09-28 11:49:00,6.20532,6.20673,6.2052,6.20673,10000000.0
2005-09-28 11:50:00,6.2069,6.2069,6.20548,6.20642,12000000.0
2005-09-28 11:51:00,6.20646,6.2071,6.20593,6.20659,14000000.0
2005-09-28 11:52:00,6.20664,6.20724,6.2057,6.2057,18000000.0
2005-09-28 11:53:00,6.20594,6.20722,6.20563,6.20563,16000000.0
2005-09-28 11:54:00,6.20596,6.2071,6.20596,6.20683,8000000.0
2005-09-28 11:55:00,6.20744,6.2078,6.20706,6.20738,8000000.0
2005-09-28 11:56:00,6.20761,6.2081,6.2072,6.20799,8000000.0
2005-09-28 11:57:00,6.20741,6.20749,6.20594,6.20594,11000000.0
2005-09-28 11:58:00,6.20621,6.20781,6.20621,6.20737,14000000.0
2005-09-28 11:59:00,6.20598,6.2066,6.20366,6.2066,11000000.0
2005-09-28 12:00:00,6.20678,6.20723,6.20545,6.20723,15000000.0
2005-09-28 12:01:00,6.20737,6.208,6.20519,6.208,13000000.0
2005-09-28 12:02:00,6.20763,6.20852,6.20538,6.20699,15000000.0
2005-09-28 12:03:00,6.20677,6.20737,6.20646,6.20737,11000000.0
2005-09-28 12:04:00,6.20752,6.20762,6.20666,6.20685,9000000.0
2005-09-28 12:05:00,6.20714,6.20799,6.20669,6.20799,9000000.0
2005-09-28 12:06:00,6.20821,6.20821,6.20616,6.20693,15000000.0
2005-09-28 12:07:00,6.20718,6.20728,6.20604,6.20618,11000000.0
2005-09-28 12:08:00,6.20719,6.20719,6.20577,6.20589,8000000.0
2005-09-28 12:09:00,6.20611,6.2074,6.20575,6.20576,18000000.0
2005-09-28 12:10:00,6.2056,6.20567,6.20408,6.20567,14000000.0
2005-09-28 12:11:00,6.20653,6.20694,6.20536,6.20536,9000000.0
2005-09-28 12:12:00,6.20566,6.20566,6.20341,6.20418,18000000.0
2005-09-28 12:13:00,6.20453,6.20453,6.20316,6.20359,12000000.0
2005-09-28 12:14:00,6.20303,6.20438,6.20292,6.20292,10000000.0
2005-09-28 12:15:00,6.20354,6.20403,6.20211,6.20293,8000000.0
2005-09-28 12:16:00,6.20248,6.20275,6.20153,6.20199,14000000.0
2005-09-28 12:17:00,6.20172,6.20191,6.20001,6.20046,13000000.0
2005-09-28 12:18:00,6.20004,6.20084,6.19956,6.20035,10000000.0
2005-09-28 12:19:00,6.20043,6.20094,6.19977,6.20094,11000000.0
2005-09-28 12:20:00,6.19918,6.19918,6.19757,6.19788,8000000.0
2005-09-28 12:21:00,6.19709,6.19831,6.1969,6.19807,20000000.0
2005-09-28 12:22:00,6.19832,6.19859,6.19702,6.19702,14000000.0
2005-09-28 12:23:00,6.19766,6.19799,6.1968,6.19764,11000000.0
2005-09-28 12:24:00,6.19715,6.19839,6.19642,6.19839,17000000.0
2005-09-28 12:25:00,6.19769,6.19781,6.19683,6.19712,12000000.0
2005-09-28 12:26:00,6.19661,6.19781,6.19629,6.19781,7000000.0
2005-09-28 12:27:00,6.19738,6.19764,6.19642,6.19673,7000000.0
2005-09-28 12:28:00,6.19733,6.19733,6.19553,6.19682,19000000.0
2005-09-28 12:29:00,6.1958,6.1958,6.19328,6.19554,12000000.0
2005-09-28 12:30:00,6.19538,6.19553,6.19444,6.19536,10000000.0
2005-09-28 12:31:00,6.19478,6.19523,6.19364,6.19457,12000000.0
2005-09-28 12:32:00,6.19546,6.19575,6.19427,6.19567,12000000.0
2005-09-28 12:33:00,6.19619,6.19641,6.19468,6.19554,15000000.0
2005-09-28 12:34:00,6.19582,6.19642,6.19472,6.19642,12000000.0
2005-09-28 12:35:00,6.19642,6.19642,6.19492,6.19583,12000000.0
2005-09-28 12:36:00,6.19613,6.19638,6.19501,6.19577,15000000.0
2005-09-28 12:37:00,6.1961,6.19612,6.19558,6.19591,8000000.0
2005-09-28 12:38:00,6.1966,6.19682,6.19563,6.19604,15000000.0
2005-09-28 12:39:00,6.19605,6.19668,6.19463,6.19569,14000000.0
2005-09-28 12:40:00,6.19526,6.19643,6.19364,6.19462,18000000.0
2005-09-28 12:41:00,6.19452,6.19492,6.19393,6.19492,11000000.0
2005-09-28 12:42:00,6.19505,6.1954,6.19414,6.19445,17000000.0
2005-09-28 12:43:00,6.19499,6.19586,6.19485,6.19555,11000000.0
2005-09-28 12:44:00,6.19476,6.19548,6.19422,6.19513,13000000.0
2005-09-28 12:45:00,6.19583,6.196,6.19445,6.19511,10000000.0
2005-09-28 12:46:00,6.19576,6.19651,6.19517,6.19651,20000000.0
2005-09-28 12:47:00,6.19694,6.19818,6.19686,6.19799,10000000.0
2005-09-28 12:48:00,6.1971,6.19862,6.1971,6.19786,10000000.0
2005-09-28 12:49:00,6.19861,6.19868,6.19732,6.19824,15000000.0
2005-09-28 12:50:00,6.19859,6.19943,6.19735,6.19785,14000000.0
2005-09-28 12:51:00,6.19812,6.19893,6.19746,6.19893,14000000.0
2005-09-28 12:52:00,6.19914,6.19914,6.19752,6.19892,9000000.0
2005-09-28 12:53:00,6.19871,6.19872,6.19781,6.19824,9000000.0
2005-09-28 12:54:00,6.19794,6.19916,6.19741,6.19908,20000000.0
2005-09-28 12:55:00,6.19901,6.19901,6.19792,6.19852,12000000.0
2005-09-28 12:56:00,6.19898,6.19907,6.19772,6.19855,7000000.0
2005-09-28 12:57:00,6.19923,6.1993,6.19816,6.19831,13000000.0
2005-09-28 12:58:00,6.1979,6.19937,6.19757,6.19836,16000000.0
2005-09-28 12:59:00,6.19795,6.19864,6.19688,6.19831,14000000.0
2005-09-28 13:00:00,6.19776,6.19786,6.1949,6.1949,12000000.0
2005-09-28 13:01:00,6.19474,6.19617,6.19474,6.19596,17000000.0
2005-09-28 13:02:00,6.19593,6.19598,6.1944,6.1944,10000000.0
2005-09-28 13:03:00,6.19567,6.19633,6.1946,6.195,22000000.0
2005-09-28 13:04:00,6.19494,6.19879,6.19328,6.19328,20000000.0
2005-09-28 13:05:00,6.1939,6.19479,6.19341,6.19434,14000000.0
2005-09-28 13:06:00,6.19424,6.19577,6.19416,6.1946,17000000.0
2005-09-28 13:07:00,6.19503,6.19679,6.19444,6.19679,22000000.0
2005-09-28 13:08:00,6.19728,6.19817,6.1964,6.19682,12000000.0
2005-09-28 13:09:00,6.19715,6.19889,6.19715,6.19825,12000000.0
2005-09-28 13:10:00,6.19752,6.19883,6.19752,6.19808,20000000.0
2005-09-28 13:11:00,6.19902,6.19979,6.19799,6.19979,12000000.0
2005-09-28 13:12:00,6.19925,6.19929,6.19564,6.19653,16000000.0
2005-09-28 13:13:00,6.19889,6.19927,6.19729,6.19887,14000000.0
2005-09-28 13:14:00,6.19881,6.19881,6.19736,6.19799,17000000.0
2005-09-28 13:15:00,6.19792,6.19792,6.19568,6.19568,7000000.0
2005-09-28 13:16:00,6.19594,6.1971,6.19594,6.19632,9000000.0
2005-09-28 13:17:00,6.1958,6.19644,6.19472,6.19472,15000000.0
2005-09-28 13:18:00,6.19514,6.19654,6.19514,6.19654,17000000.0
2005-09-28 13:19:00,6.19636,6.1972,6.19567,6.19567,15000000.0
2005-09-28 13:20:00,6.1956,6.1964,6.1946,6.19583,12000000.0
2005-09-28 13:21:00,6.19621,6.19639,6.19393,6.19464,24000000.0
2005-09-28 13:22:00,6.19508,6.19603,6.1945,6.19543,12000000.0
2005-09-28 13:23:00,6.19497,6.1951,6.19421,6.19441,12000000.0
2005-09-28 13:24:00,6.19545,6.19545,6.19469,6.19526,18000000.0
2005-09-28 13:25:00,6.195,6.19555,6.1946,6.19484,12000000.0
2005-09-28 13:26:00,6.19499,6.19695,6.19463,6.19633,12000000.0
2005-09-28 13:27:00,6.19735,6.19735,6.19554,6.19637,9000000.0
2005-09-28 13:28:00,6.19581,6.19746,6.19581,6.19692,15000000.0
2005-09-28 13:29:00,6.19715,6.19928,6.19681,6.19928,14000000.0
2005-09-28 13:30:00,6.19964,6.20061,6.19742,6.20061,11000000.0
2005-09-28 13:31:00,6.20001,6.20035,6.19945,6.19945,11000000.0
2005-09-28 13:32:00,6.19972,6.20223,6.19927,6.20223,8000000.0
2005-09-28 13:33:00,6.20272,6.20402,6.20199,6.20349,14000000.0
2005-09-28 13:34:00,6.20355,6.20382,6.2028,6.20283,11000000.0
2005-09-28 13:35:00,6.20255,6.20282,6.20162,6.20203,16000000.0
2005-09-28 13:36:00,6.20209,6.20239,6.20128,6.20173,8000000.0
2005-09-28 13:37:00,6.20165,6.20186,6.20042,6.20157,17000000.0
2005-09-28 13:38:00,6.20106,6.20156,6.20059,6.20156,14000000.0
2005-09-28 13:39:00,6.20153,6.20153,6.20046,6.2008,10000000.0
2005-09-28 13:40:00,6.20069,6.20118,6.2,6.20053,8000000.0
2005-09-28 13:41:00,6.20022,6.20085,6.19964,6.19964,11000000.0
2005-09-28 13:42:00,6.20051,6.20051,6.19866,6.19923,14000000.0
2005-09-28 13:43:00,6.19962,6.19962,6.19843,6.19916,11000000.0
2005-09-28 13:44:00,6.19931,6.19943,6.19816,6.19934,11000000.0
2005-09-28 13:45:00,6.19983,6.20031,6.19938,6.1995,14000000.0
2005-09-28 13:46:00,6.20055,6.20088,6.19935,6.20037,11000000.0
2005-09-28 13:47:00,6.19986,6.20016,6.19911,6.19989,13000000.0
2005-09-28 13:48:00,6.19923,6.19964,6.19838,6.19918,14000000.0
2005-09-28 13:49:00,6.19915,6.19943,6.19769,6.19913,12000000.0
2005-09-28 13:50:00,6.19908,6.19908,6.19746,6.19801,16000000.0
2005-09-28 13:51:00,6.19735,6.19813,6.19646,6.19813,14000000.0
2005-09-28 13:52:00,6.19717,6.19796,6.19711,6.19771,10000000.0
2005-09-28 13:53:00,6.19735,6.19809,6.19692,6.19809,10000000.0
2005-09-28 13:54:00,6.19761,6.19761,6.19674,6.19745,8000000.0
2005-09-28 13:55:00,6.19778,6.19803,6.1965,6.19756,13000000.0
2005-09-28 13:56:00,6.1965,6.19756,6.19574,6.19574,17000000.0
2005-09-28 13:57:00,6.19487,6.19589,6.19452,6.19472,13000000.0
2005-09-28 13:58:00,6.19505,6.19569,6.19496,6.19526,7000000.0
2005-09-28 13:59:00,6.19527,6.19567,6.19445,6.19496,9000000.0
2005-09-28 14:00:00,6.1949,6.19584,6.19426,6.19574,7000000.0
2005-09-28 14:01:00,6.19561,6.19602,6.19511,6.19602,11000000.0
2005-09-28 14:02:00,6.19625,6.1977,6.19625,6.19659,19000000.0
2005-09-28 14:03:00,6.19616,6.19669,6.19451,6.19597,13000000.0
2005-09-28 14:04:00,6.19642,6.19783,6.19606,6.19783,22000000.0
2005-09-28 14:05:00,6.1978,6.19802,6.19669,6.19744,17000000.0
2005-09-28 14:06:00,6.1973,6.1973,6.19638,6.19696,11000000.0
2005-09-28 14:07:00,6.19686,6.19759,6.19635,6.19643,9000000.0
2005-09-28 14:08:00,6.19643,6.19739,6.19613,6.19707,11000000.0
2005-09-28 14:09:00,6.19651,6.19688,6.1952,6.1952,12000000.0
2005-09-28 14:10:00,6.19563,6.19705,6.19494,6.19494,13000000.0
2005-09-28 14:11:00,6.19498,6.196,6.19445,6.19536,14000000.0
2005-09-28 14:12:00,6.19455,6.19607,6.19455,6.19541,11000000.0
2005-09-28 14:13:00,6.19607,6.19607,6.19431,6.19433,11000000.0
2005-09-28 14:14:00,6.19434,6.19475,6.19319,6.19329,7000000.0
2005-09-28 14:15:00,6.19461,6.19496,6.19237,6.19477,14000000.0
2005-09-28 14:16:00,6.19433,6.19609,6.19433,6.1957,13000000.0
2005-09-28 14:17:00,6.19545,6.19645,6.19476,6.19476,22000000.0
2005-09-28 14:18:00,6.19442,6.19596,6.19442,6.19467,15000000.0
2005-09-28 14:19:00,6.19416,6.19546,6.19363,6.1947,12000000.0
2005-09-28 14:20:00,6.19411,6.19431,6.19235,6.19246,7000000.0
2005-09-28 14:21:00,6.19273,6.19457,6.19215,6.19249,13000000.0
2005-09-28 14:22:00,6.19249,6.1944,6.19249,6.19424,8000000.0
2005-09-28 14:23:00,6.19323,6.19577,6.19323,6.19577,11000000.0
2005-09-28 14:24:00,6.19646,6.19716,6.19612,6.19698,13000000.0
2005-09-28 14:25:00,6.19706,6.19706,6.1954,6.1954,15000000.0
2005-09-28 14:26:00,6.19628,6.19704,6.1957,6.19693,8000000.0
2005-09-28 14:27:00,6.19673,6.19693,6.19613,6.19626,10000000.0
2005-09-28 14:28:00,6.19468,6.19588,6.19417,6.19565,11000000.0
2005-09-28 14:29:00,6.19435,6.19513,6.19344,6.19443,21000000.0
2005-09-28 14:30:00,6.19534,6.20076,6.19534,6.20076,11000000.0
2005-09-28 14:31:00,6.2004,6.20168,6.2,6.20168,17000000.0
2005-09-28 14:32:00,6.20172,6.20195,6.19984,6.20118,15000000.0
2005-09-28 14:33:00,6.20113,6.20113,6.19973,6.19995,8000000.0
2005-09-28 14:34:00,6.19834,6.19951,6.19816,6.1989,9000000.0
2005-09-28 14:35:00,6.19776,6.1979,6.19672,6.1979,11000000.0
2005-09-28 14:36:00,6.19773,6.19936,6.19724,6.19844,15000000.0
2005-09-28 14:37:00,6.19921,6.19921,6.19778,6.1985,8000000.0
2005-09-28 14:38:00,6.19857,6.19859,6.19807,6.19811,10000000.0
2005-09-28 14:39:00,6.19841,6.19885,6.19718,6.19718,19000000.0
2005-09-28 14:40:00,6.19809,6.19984,6.19809,6.19819,15000000.0
2005-09-28 14:41:00,6.19789,6.19993,6.1968,6.19956,15000000.0
2005-09-28 14:42:00,6.19942,6.20025,6.19654,6.19827,17000000.0
2005-09-28 14:43:00,6.20032,6.20216,6.20032,6.20162,15000000.0
2005-09-28 14:44:00,6.20129,6.20239,6.20023,6.20023,15000000.0
2005-09-28 14:45:00,6.1989,6.20224,6.1989,6.20053,9000000.0
2005-09-28 14:46:00,6.19987,6.20043,6.19899,6.20017,11000000.0
2005-09-28 14:47:00,6.19804,6.19947,6.19677,6.1975,12000000.0
2005-09-28 14:48:00,6.19638,6.19789,6.19638,6.19778,12000000.0
2005-09-28 14:49:00,6.19702,6.19864,6.19688,6.19734,12000000.0
2005-09-28 14:50:00,6.19646,6.19856,6.19617,6.19856,15000000.0
2005-09-28 14:51:00,6.19747,6.19798,6.19635,6.19635,10000000.0
2005-09-28 14:52:00,6.19506,6.19685,6.19506,6.19685,13000000.0
2005-09-28 14:53:00,6.19683,6.19822,6.19643,6.19822,13000000.0
2005-09-28 14:54:00,6.19784,6.19811,6.19662,6.19741,9000000.0
2005-09-28 14:55:00,6.19718,6.19851,6.19642,6.19794,16000000.0
2005-09-28 14:56:00,6.19789,6.19931,6.19754,6.19783,15000000.0
2005-09-28 14:57:00,6.19946,6.20041,6.19914,6.20029,15000000.0
2005-09-28 14:58:00,6.19941,6.20023,6.19922,6.19962,11000000.0
2005-09-28 14:59:00,6.20068,6.20124,6.19998,6.20059,14000000.0
2005-09-28 15:00:00,6.19982,6.20057,6.19859,6.20027,18000000.0
2005-09-28 15:01:00,6.19977,6.19977,6.1974,6.19821,12000000.0
2005-09-28 15:02:00,6.19856,6.19856,6.19661,6.19743,7000000.0
2005-09-28 15:03:00,6.19785,6.19851,6.19689,6.1977,18000000.0
2005-09-28 15:04:00,6.19831,6.20012,6.19695,6.19963,21000000.0
2005-09-28 15:05:00,6.20008,6.20174,6.20008,6.20174,13000000.0
2005-09-28 15:06:00,6.2016,6.20231,6.20112,6.20231,14000000.0
2005-09-28 15:07:00,6.20231,6.20287,6.20146,6.20162,22000000.0
2005-09-28 15:08:00,6.20108,6.20123,6.20029,6.20044,10000000.0
2005-09-28 15:09:00,6.20085,6.20085,6.19856,6.19991,9000000.0
2005-09-28 15:10:00,6.20077,6.20157,6.19956,6.20157,14000000.0
2005-09-28 15:11:00,6.20153,6.20169,6.20021,6.20164,12000000.0
2005-09-28 15:12:00,6.20153,6.20187,6.20056,6.20056,13000000.0
2005-09-28 15:13:00,6.20117,6.20167,6.19993,6.20106,12000000.0
2005-09-28 15:14:00,6.20133,6.20233,6.20097,6.20097,10000000.0
2005-09-28 15:15:00,6.20043,6.2021,6.20043,6.20121,16000000.0
2005-09-28 15:16:00,6.20174,6.20218,6.20019,6.20168,15000000.0
2005-09-28 15:17:00,6.20104,6.20247,6.2007,6.2018,14000000.0
2005-09-28 15:18:00,6.20302,6.20451,6.20283,6.20346,12000000.0
2005-09-28 15:19:00,6.20389,6.20389,6.19961,6.19961,11000000.0
2005-09-28 15:20:00,6.1989,6.1997,6.19775,6.19934,14000000.0
2005-09-28 15:21:00,6.19904,6.2009,6.19904,6.2009,14000000.0
2005-09-28 15:22:00,6.20078,6.2011,6.19988,6.19997,10000000.0
2005-09-28 15:23:00,6.19949,6.20029,6.19907,6.19967,11000000.0
2005-09-28 15:24:00,6.1995,6.20033,6.19886,6.20033,10000000.0
2005-09-28 15:25:00,6.20013,6.2003,6.19907,6.2002,16000000.0
2005-09-28 15:26:00,6.20008,6.20077,6.19941,6.20017,15000000.0
2005-09-28 15:27:00,6.19864,6.1999,6.19791,6.19969,10000000.0
2005-09-28 15:28:00,6.19908,6.19954,6.19582,6.19582,11000000.0
2005-09-28 15:29:00,6.1986,6.19962,6.19806,6.19901,19000000.0
2005-09-28 15:30:00,6.19926,6.19969,6.1982,6.19852,10000000.0
2005-09-28 15:31:00,6.19793,6.19897,6.1968,6.19832,14000000.0
2005-09-28 15:32:00,6.19869,6.19913,6.19741,6.19849,12000000.0
2005-09-28 15:33:00,6.19849,6.19894,6.19793,6.19806,20000000.0
2005-09-28 15:34:00,6.19807,6.19844,6.19675,6.19837,12000000.0
2005-09-28 15:35:00,6.19893,6.19898,6.19743,6.1986,12000000.0
2005-09-28 15:36:00,6.19863,6.19908,6.19814,6.19844,10000000.0
2005-09-28 15:37:00,6.19797,6.19942,6.19797,6.19831,10000000.0
2005-09-28 15:38:00,6.19773,6.19926,6.19773,6.19883,13000000.0
2005-09-28 15:39:00,6.20011,6.20014,6.19885,6.19903,7000000.0
2005-09-28 15:40:00,6.19961,6.19981,6.19855,6.19921,10000000.0
2005-09-28 15:41:00,6.19939,6.20037,6.19929,6.1994,9000000.0
2005-09-28 15:42:00,6.19967,6.20009,6.19887,6.19936,13000000.0
2005-09-28 15:43:00,6.20003,6.20161,6.19975,6.20078,16000000.0
2005-09-28 15:44:00,6.20112,6.20118,6.20018,6.20078,14000000.0
2005-09-28 15:45:00,6.20023,6.20039,6.19744,6.20007,15000000.0
2005-09-28 15:46:00,6.2005,6.20139,6.19968,6.2005,13000000.0
2005-09-28 15:47:00,6.20066,6.20084,6.19958,6.20025,9000000.0
2005-09-28 15:48:00,6.20034,6.20188,6.19958,6.20025,21000000.0
2005-09-28 15:49:00,6.19973,6.19987,6.19833,6.19929,23000000.0
2005-09-28 15:50:00,6.19954,6.20013,6.19921,6.19967,12000000.0
2005-09-28 15:51:00,6.19994,6.2005,6.199,6.19969,19000000.0
2005-09-28 15:52:00,6.20008,6.20072,6.19954,6.2004,15000000.0
2005-09-28 15:53:00,6.2008,6.20137,6.19957,6.20137,14000000.0
2005-09-28 15:54:00,6.20139,6.20205,6.19899,6.2013,15000000.0
2005-09-28 15:55:00,6.20159,6.20247,6.20047,6.20127,12000000.0
2005-09-28 15:56:00,6.2006,6.20129,6.19994,6.20009,18000000.0
2005-09-28 15:57:00,6.20072,6.20116,6.19934,6.20116,10000000.0
2005-09-28 15:58:00,6.20235,6.2027,6.20069,6.20182,22000000.0
2005-09-28 15:59:00,6.20226,6.20226,6.19954,6.19954,12000000.0
2005-09-28 16:00:00,6.19793,6.19998,6.19793,6.19924,12000000.0
2005-09-28 16:01:00,6.19962,6.20079,6.19944,6.2007,12000000.0
2005-09-28 16:02:00,6.2013,6.20146,6.19787,6.20146,13000000.0
2005-09-28 16:03:00,6.20178,6.20178,6.20093,6.20093,13000000.0
2005-09-28 16:04:00,6.20147,6.20163,6.20033,6.20115,11000000.0
2005-09-28 16:05:00,6.20056,6.20137,6.20006,6.20078,9000000.0
2005-09-28 16:06:00,6.20212,6.20452,6.20212,6.20332,14000000.0
2005-09-28 16:07:00,6.2047,6.20599,6.20467,6.20487,15000000.0
2005-09-28 16:08:00,6.20448,6.20539,6.20349,6.20499,15000000.0
2005-09-28 16:09:00,6.20547,6.20552,6.20399,6.20548,17000000.0
2005-09-28 16:10:00,6.20389,6.20508,6.20381,6.20473,14000000.0
2005-09-28 16:11:00,6.20368,6.20522,6.20341,6.20473,9000000.0
2005-09-28 16:12:00,6.20297,6.20471,6.20216,6.20471,15000000.0
2005-09-28 16:13:00,6.20319,6.20352,6.20215,6.20344,14000000.0
2005-09-28 16:14:00,6.20309,6.20445,6.20309,6.20445,12000000.0
2005-09-28 16:15:00,6.20438,6.20476,6.20297,6.20374,14000000.0
2005-09-28 16:16:00,6.20401,6.20474,6.20333,6.20474,13000000.0
2005-09-28 16:17:00,6.20472,6.20534,6.20387,6.20443,18000000.0
2005-09-28 16:18:00,6.20335,6.20372,6.20222,6.20243,13000000.0
2005-09-28 16:19:00,6.20145,6.20145,6.19961,6.19983,8000000.0
2005-09-28 16:20:00,6.19984,6.20043,6.19859,6.19993,13000000.0
2005-09-28 16:21:00,6.20035,6.20173,6.19966,6.20096,12000000.0
2005-09-28 16:22:00,6.20191,6.20229,6.20109,6.20169,11000000.0
2005-09-28 16:23:00,6.20148,6.20172,6.20023,6.20156,14000000.0
2005-09-28 16:24:00,6.20129,6.20135,6.19963,6.20026,15000000.0
2005-09-28 16:25:00,6.20089,6.20209,6.20048,6.20209,11000000.0
2005-09-28 16:26:00,6.20185,6.20222,6.20082,6.20091,8000000.0
2005-09-28 16:27:00,6.20105,6.20148,6.2001,6.20132,10000000.0
2005-09-28 16:28:00,6.20151,6.20231,6.2011,6.20231,15000000.0
2005-09-28 16:29:00,6.20258,6.20407,6.20258,6.20407,7000000.0
2005-09-28 16:30:00,6.20402,6.20465,6.20294,6.20451,16000000.0
2005-09-28 16:31:00,6.20372,6.20425,6.20276,6.20425,14000000.0
2005-09-28 16:32:00,6.20411,6.20425,6.20307,6.20425,7000000.0
2005-09-28 16:33:00,6.20382,6.2045,6.20314,6.20354,8000000.0
2005-09-28 16:34:00,6.20383,6.20386,6.20264,6.20386,8000000.0
2005-09-28 16:35:00,6.20365,6.20385,6.20296,6.20381,9000000.0
2005-09-28 16:36:00,6.20264,6.20264,6.20096,6.20177,13000000.0
2005-09-28 16:37:00,6.20172,6.20221,6.20041,6.20207,18000000.0
2005-09-28 16:38:00,6.20169,6.20327,6.20169,6.20272,18000000.0
2005-09-28 16:39:00,6.2037,6.20415,6.2028,6.20282,20000000.0
2005-09-28 16:40:00,6.20281,6.20416,6.20281,6.20354,13000000.0
2005-09-28 16:41:00,6.20362,6.20405,6.20277,6.20328,20000000.0
2005-09-28 16:42:00,6.20231,6.20293,6.20099,6.20293,18000000.0
2005-09-28 16:43:00,6.20377,6.20377,6.20057,6.20278,15000000.0
2005-09-28 16:44:00,6.20253,6.20391,6.20215,6.20238,20000000.0
2005-09-28 16:45:00,6.20214,6.2053,6.20214,6.20421,13000000.0
2005-09-28 16:46:00,6.20535,6.20612,6.20446,6.20566,15000000.0
2005-09-28 16:47:00,6.20664,6.20739,6.20488,6.20677,8000000.0
2005-09-28 16:48:00,6.20708,6.208,6.2068,6.20737,11000000.0
2005-09-28 16:49:00,6.20732,6.2086,6.20714,6.20824,12000000.0
2005-09-28 16:50:00,6.20771,6.20771,6.20609,6.20722,15000000.0
2005-09-28 16:51:00,6.20647,6.20661,6.20484,6.20484,18000000.0
2005-09-28 16:52:00,6.20487,6.20653,6.20468,6.20576,14000000.0
2005-09-28 16:53:00,6.20666,6.20797,6.20632,6.20797,8000000.0
2005-09-28 16:54:00,6.20806,6.20878,6.20686,6.20878,11000000.0
2005-09-28 16:55:00,6.20848,6.20848,6.20743,6.20743,12000000.0
2005-09-28 16:56:00,6.20778,6.20793,6.20707,6.20707,10000000.0
2005-09-28 16:57:00,6.208,6.20838,6.2063,6.20657,8000000.0
2005-09-28 16:58:00,6.20624,6.20719,6.20544,6.20719,9000000.0
2005-09-28 16:59:00,6.20841,6.20866,6.2073,6.20866,13000000.0
2005-09-28 17:00:00,6.20876,6.20876,6.20688,6.20774,11000000.0
2005-09-28 17:01:00,6.2052,6.20767,6.20329,6.20615,12000000.0
2005-09-28 17:02:00,6.20648,6.20652,6.2053,6.20652,10000000.0
2005-09-28 17:03:00,6.20715,6.20715,6.2055,6.2066,16000000.0
2005-09-28 17:04:00,6.20601,6.2066,6.20498,6.20569,13000000.0
2005-09-28 17:05:00,6.20608,6.20666,6.20517,6.20655,16000000.0
2005-09-28 17:06:00,6.20658,6.20807,6.20596,6.20754,12000000.0
2005-09-28 17:07:00,6.20807,6.20816,6.20614,6.20752,8000000.0
2005-09-28 17:08:00,6.20743,6.20755,6.20587,6.20676,21000000.0
2005-09-28 17:09:00,6.20796,6.20847,6.20729,6.20788,16000000.0
2005-09-28 17:10:00,6.20652,6.2071,6.20588,6.2071,11000000.0
2005-09-28 17:11:00,6.20804,6.2083,6.2066,6.20695,11000000.0
2005-09-28 17:12:00,6.20645,6.20708,6.20597,6.20597,9000000.0
2005-09-28 17:13:00,6.20667,6.20738,6.20638,6.20738,9000000.0
2005-09-28 17:14:00,6.20819,6.20899,6.2077,6.20814,17000000.0
2005-09-28 17:15:00,6.20858,6.20858,6.2071,6.20815,11000000.0
2005-09-28 17:16:00,6.20786,6.20856,6.20674,6.20715,15000000.0
2005-09-28 17:17:00,6.20777,6.20814,6.20693,6.20733,13000000.0
2005-09-28 17:18:00,6.20771,6.20922,6.2066,6.20922,15000000.0
2005-09-28 17:19:00,6.20929,6.20929,6.20766,6.20904,17000000.0
2005-09-28 17:20:00,6.20802,6.20883,6.20701,6.20833,12000000.0
2005-09-28 17:21:00,6.20886,6.20944,6.20802,6.20864,7000000.0
2005-09-28 17:22:00,6.20886,6.20886,6.20676,6.20767,14000000.0
2005-09-28 17:23:00,6.20698,6.20741,6.20462,6.20677,13000000.0
2005-09-28 17:24:00,6.2066,6.20722,6.20599,6.20722,9000000.0
2005-09-28 17:25:00,6.20777,6.20777,6.20659,6.20764,11000000.0
2005-09-28 17:26:00,6.20652,6.20785,6.20652,6.2078,16000000.0
2005-09-28 17:27:00,6.20789,6.20828,6.20661,6.20828,9000000.0
2005-09-28 17:28:00,6.20792,6.20871,6.20682,6.20871,15000000.0
2005-09-28 17:29:00,6.20781,6.20833,6.20673,6.20766,11000000.0
2005-09-28 17:30:00,6.20766,6.20803,6.20671,6.20738,19000000.0
2005-09-28 17:31:00,6.2082,6.20847,6.20744,6.20753,11000000.0
2005-09-28 17:32:00,6.20769,6.20919,6.20757,6.20886,9000000.0
2005-09-28 17:33:00,6.20867,6.209,6.20674,6.209,10000000.0
2005-09-28 17:34:00,6.20937,6.20937,6.20806,6.20903,14000000.0
2005-09-28 17:35:00,6.20872,6.20963,6.20812,6.20933,13000000.0
2005-09-28 17:36:00,6.20878,6.21003,6.2077,6.2077,11000000.0
2005-09-28 17:37:00,6.20856,6.20981,6.20856,6.2087,15000000.0
2005-09-28 17:38:00,6.20986,6.21306,6.20981,6.21259,17000000.0
2005-09-28 17:39:00,6.21281,6.2143,6.21204,6.21355,8000000.0
2005-09-28 17:40:00,6.2148,6.21633,6.21395,6.21556,12000000.0
2005-09-28 17:41:00,6.21566,6.21601,6.21477,6.21555,21000000.0
2005-09-28 17:42:00,6.21448,6.21537,6.21392,6.21526,13000000.0
2005-09-28 17:43:00,6.21436,6.21538,6.21409,6.21538,11000000.0
2005-09-28 17:44:00,6.21471,6.21498,6.21342,6.21363,19000000.0
2005-09-28 17:45:00,6.2138,6.2138,6.21253,6.2136,10000000.0
2005-09-28 17:46:00,6.21395,6.2146,6.21296,6.21408,13000000.0
2005-09-28 17:47:00,6.21473,6.21516,6.21321,6.21361,9000000.0
2005-09-28 17:48:00,6.21473,6.21473,6.21282,6.21355,14000000.0
2005-09-28 17:49:00,6.21239,6.21239,6.20954,6.20954,14000000.0
2005-09-28 17:50:00,6.20866,6.20959,6.2081,6.20815,17000000.0
2005-09-28 17:51:00,6.20825,6.20866,6.20781,6.20865,13000000.0
2005-09-28 17:52:00,6.2083,6.20846,6.20613,6.20613,24000000.0
2005-09-28 17:53:00,6.20538,6.20554,6.2042,6.20554,16000000.0
2005-09-28 17:54:00,6.20558,6.20639,6.20491,6.20576,16000000.0
2005-09-28 17:55:00,6.20627,6.21046,6.20627,6.20831,13000000.0
2005-09-28 17:56:00,6.2073,6.20752,6.20607,6.20644,15000000.0
2005-09-28 17:57:00,6.20684,6.20734,6.20561,6.2071,10000000.0
2005-09-28 17:58:00,6.20713,6.20765,6.20677,6.20758,15000000.0
2005-09-28 17:59:00,6.20714,6.20714,6.205,6.20605,13000000.0
2005-09-28 18:00:00,6.20329,6.20439,6.20234,6.20271,7000000.0
2005-09-28 18:01:00,6.20161,6.20364,6.2008,6.20261,18000000.0
2005-09-28 18:02:00,6.20226,6.20306,6.20126,6.20187,17000000.0
2005-09-28 18:03:00,6.20228,6.2027,6.19937,6.20009,16000000.0
2005-09-28 18:04:00,6.19981,6.20251,6.19976,6.20246,14000000.0
2005-09-28 18:05:00,6.20287,6.20383,6.20178,6.20381,13000000.0
2005-09-28 18:06:00,6.20369,6.20398,6.20201,6.20201,18000000.0
2005-09-28 18:07:00,6.20196,6.20409,6.20196,6.20223,12000000.0
2005-09-28 18:08:00,6.20341,6.20441,6.20281,6.20325,18000000.0
2005-09-28 18:09:00,6.20247,6.20247,6.19992,6.20042,12000000.0
2005-09-28 18:10:00,6.19947,6.19975,6.19859,6.19913,13000000.0
2005-09-28 18:11:00,6.19898,6.20051,6.1989,6.20051,10000000.0
2005-09-28 18:12:00,6.20122,6.20208,6.19951,6.20023,11000000.0
2005-09-28 18:13:00,6.19913,6.19954,6.19809,6.19879,14000000.0
2005-09-28 18:14:00,6.19834,6.19957,6.19834,6.19957,10000000.0
2005-09-28 18:15:00,6.1985,6.20087,6.19695,6.19695,10000000.0
2005-09-28 18:16:00,6.19624,6.19624,6.19432,6.19538,9000000.0
2005-09-28 18:17:00,6.19475,6.19635,6.19475,6.19542,18000000.0
2005-09-28 18:18:00,6.19643,6.19774,6.196,6.19726,14000000.0
2005-09-28 18:19:00,6.1975,6.19759,6.19626,6.19749,10000000.0
2005-09-28 18:20:00,6.19703,6.19748,6.19639,6.19748,15000000.0
2005-09-28 18:21:00,6.19637,6.19641,6.19395,6.1946,18000000.0
2005-09-28 18:22:00,6.19463,6.19486,6.19352,6.19352,14000000.0
2005-09-28 18:23:00,6.19371,6.19371,6.18812,6.18812,7000000.0
2005-09-28 18:24:00,6.18812,6.18812,6.18478,6.18805,9000000.0
2005-09-28 18:25:00,6.18818,6.18926,6.18675,6.18867,13000000.0
2005-09-28 18:26:00,6.18966,6.19041,6.18852,6.18975,16000000.0
2005-09-28 18:27:00,6.18953,6.19056,6.18864,6.18998,14000000.0
2005-09-28 18:28:00,6.19181,6.19181,6.19014,6.19119,13000000.0
2005-09-28 18:29:00,6.19148,6.19148,6.18901,6.18902,11000000.0
2005-09-28 18:30:00,6.1901,6.19135,6.18887,6.19135,16000000.0
2005-09-28 18:31:00,6.19189,6.19244,6.19073,6.19204,12000000.0
2005-09-28 18:32:00,6.19192,6.19336,6.19131,6.19207,11000000.0
2005-09-28 18:33:00,6.19297,6.19496,6.19297,6.19344,13000000.0
2005-09-28 18:34:00,6.19532,6.19596,6.19516,6.19519,13000000.0
2005-09-28 18:35:00,6.19562,6.19763,6.19548,6.19721,18000000.0
2005-09-28 18:36:00,6.19758,6.19789,6.19646,6.19789,18000000.0
2005-09-28 18:37:00,6.19765,6.19765,6.19479,6.19558,18000000.0
2005-09-28 18:38:00,6.19614,6.19691,6.19506,6.19691,11000000.0
2005-09-28 18:39:00,6.19638,6.19678,6.19511,6.19585,11000000.0
2005-09-28 18:40:00,6.19518,6.19708,6.19486,6.19631,14000000.0
2005-09-28 18:41:00,6.19536,6.19605,6.19456,6.19531,16000000.0
2005-09-28 18:42:00,6.1949,6.19614,6.19424,6.19476,14000000.0
2005-09-28 18:43:00,6.19427,6.1945,6.19349,6.19374,10000000.0
2005-09-28 18:44:00,6.19327,6.19402,6.19247,6.19402,13000000.0
2005-09-28 18:45:00,6.19457,6.19602,6.19293,6.19385,13000000.0
2005-09-28 18:46:00,6.19397,6.1943,6.19316,6.19374,12000000.0
2005-09-28 18:47:00,6.19455,6.19485,6.19323,6.19323,14000000.0
2005-09-28 18:48:00,6.19331,6.19504,6.19331,6.19425,15000000.0
2005-09-28 18:49:00,6.19403,6.19501,6.19378,6.19496,12000000.0
2005-09-28 18:50:00,6.19532,6.19562,6.19405,6.19405,9000000.0
2005-09-28 18:51:00,6.19465,6.1966,6.19465,6.1966,17000000.0
2005-09-28 18:52:00,6.19734,6.1979,6.19622,6.19675,9000000.0
2005-09-28 18:53:00,6.19618,6.19659,6.19426,6.19617,14000000.0
2005-09-28 18:54:00,6.19679,6.19682,6.19523,6.19626,14000000.0
2005-09-28 18:55:00,6.19632,6.19688,6.19561,6.19561,10000000.0
2005-09-28 18:56:00,6.19511,6.19684,6.19491,6.19646,16000000.0
2005-09-28 18:57:00,6.19626,6.19626,6.19468,6.19496,17000000.0
2005-09-28 18:58:00,6.19499,6.19604,6.19425,6.19454,14000000.0
2005-09-28 18:59:00,6.19432,6.19507,6.1941,6.19468,14000000.0
2005-09-28 19:00:00,6.19503,6.19577,6.19398,6.19398,15000000.0
2005-09-28 19:01:00,6.19518,6.19518,6.19397,6.19495,15000000.0
2005-09-28 19:02:00,6.19521,6.19521,6.19398,6.19484,14000000.0
2005-09-28 19:03:00,6.19506,6.19561,6.19387,6.19389,14000000.0
2005-09-28 19:04:00,6.19404,6.19605,6.19404,6.19567,12000000.0
2005-09-28 19:05:00,6.19737,6.19737,6.19537,6.19668,15000000.0
2005-09-28 19:06:00,6.19648,6.19676,6.19506,6.19539,16000000.0
2005-09-28 19:07:00,6.19598,6.1973,6.19598,6.19648,20000000.0
2005-09-28 19:08:00,6.19639,6.19723,6.19594,6.19723,8000000.0
2005-09-28 19:09:00,6.19702,6.19818,6.19642,6.19818,17000000.0
2005-09-28 19:10:00,6.1975,6.19824,6.19695,6.19824,9000000.0
2005-09-28 19:11:00,6.1979,6.19812,6.19669,6.19669,16000000.0
2005-09-28 19:12:00,6.19718,6.19909,6.19718,6.19834,13000000.0
2005-09-28 19:13:00,6.19836,6.19839,6.19737,6.19807,10000000.0
2005-09-28 19:14:00,6.19746,6.19843,6.19659,6.19737,20000000.0
2005-09-28 19:15:00,6.19726,6.19799,6.19633,6.19741,12000000.0
2005-09-28 19:16:00,6.19694,6.19745,6.19676,6.19737,8000000.0
2005-09-28 19:17:00,6.19735,6.19821,6.19683,6.19746,18000000.0
2005-09-28 19:18:00,6.19776,6.19826,6.19655,6.19717,11000000.0
2005-09-28 19:19:00,6.19629,6.19632,6.19505,6.19628,12000000.0
2005-09-28 19:20:00,6.19501,6.19501,6.19336,6.19381,14000000.0
2005-09-28 19:21:00,6.19528,6.1953,6.19377,6.19377,13000000.0
2005-09-28 19:22:00,6.19409,6.19441,6.19353,6.19366,12000000.0
2005-09-28 19:23:00,6.19503,6.1956,6.19377,6.19381,14000000.0
2005-09-28 19:24:00,6.19329,6.19441,6.19306,6.19322,19000000.0
2005-09-28 19:25:00,6.1927,6.19455,6.1927,6.19455,8000000.0
2005-09-28 19:26:00,6.19508,6.19508,6.19349,6.1944,7000000.0
2005-09-28 19:27:00,6.19435,6.19489,6.19281,6.19281,20000000.0
2005-09-28 19:28:00,6.19243,6.19405,6.19231,6.19231,17000000.0
2005-09-28 19:29:00,6.19316,6.19616,6.19316,6.19382,10000000.0
2005-09-28 19:30:00,6.19239,6.19405,6.19232,6.19232,15000000.0
2005-09-28 19:31:00,6.19237,6.19371,6.19237,6.19371,11000000.0
2005-09-28 19:32:00,6.19364,6.19398,6.19275,6.1936,9000000.0
2005-09-28 19:33:00,6.1928,6.19507,6.1928,6.19433,14000000.0
2005-09-28 19:34:00,6.19346,6.19483,6.19346,6.19483,17000000.0
2005-09-28 19:35:00,6.19503,6.19503,6.19408,6.19456,8000000.0
2005-09-28 19:36:00,6.1945,6.19589,6.19449,6.19589,15000000.0
2005-09-28 19:37:00,6.19497,6.19552,6.1946,6.19473,8000000.0
2005-09-28 19:38:00,6.19459,6.19538,6.19382,6.19538,15000000.0
2005-09-28 19:39:00,6.19557,6.19622,6.19428,6.19572,17000000.0
2005-09-28 19:40:00,6.19528,6.19564,6.19474,6.19474,16000000.0
2005-09-28 19:41:00,6.19522,6.19608,6.19505,6.19537,11000000.0
2005-09-28 19:42:00,6.19564,6.19647,6.19527,6.19534,15000000.0
2005-09-28 19:43:00,6.19525,6.19525,6.19353,6.19472,14000000.0
2005-09-28 19:44:00,6.1936,6.19455,6.1927,6.19416,14000000.0
2005-09-28 19:45:00,6.19415,6.19415,6.19247,6.19263,15000000.0
2005-09-28 19:46:00,6.19344,6.19352,6.19203,6.19254,15000000.0
2005-09-28 19:47:00,6.19199,6.19257,6.19162,6.19204,16000000.0
2005-09-28 19:48:00,6.19193,6.19291,6.19127,6.19174,16000000.0
2005-09-28 19:49:00,6.19129,6.19237,6.19099,6.19145,8000000.0
2005-09-28 19:50:00,6.1915,6.19199,6.19104,6.19104,9000000.0
2005-09-28 19:51:00,6.19066,6.19283,6.19066,6.19283,19000000.0
2005-09-28 19:52:00,6.19197,6.19249,6.19124,6.19124,11000000.0
2005-09-28 19:53:00,6.19243,6.19306,6.19229,6.19277,14000000.0
2005-09-28 19:54:00,6.19179,6.19233,6.19108,6.19184,18000000.0
2005-09-28 19:55:00,6.19218,6.19292,6.1917,6.19206,13000000.0
2005-09-28 19:56:00,6.19171,6.19347,6.19161,6.19347,10000000.0
2005-09-28 19:57:00,6.19237,6.1936,6.19231,6.19305,16000000.0
2005-09-28 19:58:00,6.19326,6.19392,6.19271,6.19271,15000000.0
2005-09-28 19:59:00,6.19364,6.19483,6.19348,6.19348,14000000.0
2005-09-28 20:00:00,6.19365,6.19403,6.1923,6.1923,11000000.0
2005-09-28 20:01:00,6.19363,6.19467,6.19322,6.19373,24000000.0
2005-09-28 20:02:00,6.1949,6.19555,6.19463,6.19512,11000000.0
2005-09-28 20:03:00,6.19506,6.19624,6.19473,6.19624,11000000.0
2005-09-28 20:04:00,6.19619,6.19619,6.19433,6.19433,10000000.0
2005-09-28 20:05:00,6.19437,6.19578,6.19407,6.19527,17000000.0
2005-09-28 20:06:00,6.19549,6.19613,6.19459,6.19613,10000000.0
2005-09-28 20:07:00,6.19666,6.19682,6.19578,6.19672,14000000.0
2005-09-28 20:08:00,6.1959,6.19652,6.19515,6.19639,13000000.0
2005-09-28 20:09:00,6.19493,6.19625,6.19485,6.19549,11000000.0
2005-09-28 20:10:00,6.19607,6.1963,6.19517,6.19593,11000000.0
2005-09-28 20:11:00,6.19582,6.19614,6.19549,6.19614,9000000.0
2005-09-28 20:12:00,6.19503,6.19581,6.1944,6.19581,16000000.0
2005-09-28 20:13:00,6.19473,6.19528,6.19372,6.19528,11000000.0
2005-09-28 20:14:00,6.19498,6.19607,6.19478,6.19499,19000000.0
2005-09-28 20:15:00,6.19514,6.19601,6.19495,6.19592,13000000.0
2005-09-28 20:16:00,6.19591,6.19641,6.19511,6.19641,15000000.0
2005-09-28 20:17:00,6.19582,6.19582,6.19396,6.1945,8000000.0
2005-09-28 20:18:00,6.19415,6.19519,6.19379,6.19456,14000000.0
2005-09-28 20:19:00,6.19443,6.19469,6.19327,6.19437,14000000.0
2005-09-28 20:20:00,6.19434,6.19436,6.19362,6.19433,12000000.0
2005-09-28 20:21:00,6.19385,6.19424,6.19328,6.19386,9000000.0
2005-09-28 20:22:00,6.19429,6.19601,6.19429,6.19488,17000000.0
2005-09-28 20:23:00,6.19391,6.19523,6.19373,6.19476,11000000.0
2005-09-28 20:24:00,6.19452,6.19491,6.19327,6.19423,16000000.0
2005-09-28 20:25:00,6.19409,6.19509,6.19375,6.19375,11000000.0
2005-09-28 20:26:00,6.1942,6.19519,6.19417,6.19519,8000000.0
2005-09-28 20:27:00,6.19436,6.19501,6.19379,6.19435,13000000.0
2005-09-28 20:28:00,6.19455,6.19595,6.19455,6.19592,15000000.0
2005-09-28 20:29:00,6.19592,6.19592,6.19477,6.19539,16000000.0
2005-09-28 20:30:00,6.19547,6.1966,6.19472,6.1966,8000000.0
2005-09-28 20:31:00,6.19524,6.19657,6.19462,6.19633,18000000.0
2005-09-28 20:32:00,6.19646,6.19653,6.19588,6.19642,7000000.0
2005-09-28 20:33:00,6.19626,6.19626,6.19415,6.19439,13000000.0
2005-09-28 20:34:00,6.19424,6.19573,6.19371,6.19573,13000000.0
2005-09-28 20:35:00,6.19492,6.19492,6.19386,6.19488,9000000.0
2005-09-28 20:36:00,6.19523,6.19523,6.19399,6.19399,17000000.0
2005-09-28 20:37:00,6.19406,6.19602,6.19406,6.19602,14000000.0
2005-09-28 20:38:00,6.19613,6.19632,6.19514,6.19615,16000000.0
2005-09-28 20:39:00,6.19631,6.19661,6.19451,6.19611,14000000.0
2005-09-28 20:40:00,6.19623,6.19673,6.19545,6.19673,17000000.0
2005-09-28 20:41:00,6.19654,6.19676,6.19561,6.19659,16000000.0
2005-09-28 20:42:00,6.19684,6.19684,6.19496,6.19496,22000000.0
2005-09-28 20:43:00,6.19625,6.19718,6.19563,6.19563,18000000.0
2005-09-28 20:44:00,6.19616,6.19758,6.19616,6.19745,16000000.0
2005-09-28 20:45:00,6.19668,6.19706,6.19599,6.19626,8000000.0
2005-09-28 20:46:00,6.19643,6.19665,6.19518,6.19593,19000000.0
2005-09-28 20:47:00,6.19664,6.19804,6.19664,6.1975,12000000.0
2005-09-28 20:48:00,6.19702,6.19702,6.19587,6.19587,9000000.0
2005-09-28 20:49:00,6.19667,6.19782,6.19667,6.19782,19000000.0
2005-09-28 20:50:00,6.19685,6.19794,6.19664,6.19728,15000000.0
2005-09-28 20:51:00,6.19725,6.19764,6.19651,6.19694,9000000.0
2005-09-28 20:52:00,6.19664,6.1969,6.19603,6.19683,11000000.0
2005-09-28 20:53:00,6.19726,6.19775,6.19677,6.19716,15000000.0
2005-09-28 20:54:00,6.19758,6.19832,6.19683,6.19832,12000000.0
2005-09-28 20:55:00,6.19765,6.19882,6.19754,6.19756,18000000.0
2005-09-28 20:56:00,6.19705,6.19959,6.19705,6.198,12000000.0
2005-09-28 20:57:00,6.19885,6.20008,6.19862,6.19862,13000000.0
2005-09-28 20:58:00,6.19877,6.1993,6.19865,6.19897,11000000.0
2005-09-28 20:59:00,6.1985,6.19992,6.1985,6.19992,11000000.0
2005-09-28 21:00:00,6.19997,6.20102,6.19854,6.20088,17000000.0
2005-09-28 21:01:00,6.20114,6.20114,6.19943,6.19943,10000000.0
2005-09-28 21:02:00,6.19916,6.20002,6.19875,6.20002,8000000.0
2005-09-28 21:03:00,6.1989,6.19907,6.19824,6.1989,19000000.0
2005-09-28 21:04:00,6.19943,6.20023,6.19889,6.19895,18000000.0
2005-09-28 21:05:00,6.19934,6.2002,6.19889,6.19951,14000000.0
2005-09-28 21:06:00,6.19973,6.20031,6.19934,6.19972,12000000.0
2005-09-28 21:07:00,6.20019,6.20106,6.19937,6.20106,10000000.0
2005-09-28 21:08:00,6.20068,6.20119,6.19939,6.19977,14000000.0
2005-09-28 21:09:00,6.19998,6.20048,6.19878,6.20042,16000000.0
2005-09-28 21:10:00,6.19996,6.20059,6.19898,6.20059,15000000.0
2005-09-28 21:11:00,6.20082,6.20103,6.19957,6.20006,13000000.0
2005-09-28 21:12:00,6.19992,6.20153,6.19971,6.20117,10000000.0
2005-09-28 21:13:00,6.20098,6.20131,6.20074,6.20122,14000000.0
2005-09-28 21:14:00,6.20122,6.2013,6.20025,6.20036,10000000.0
2005-09-28 21:15:00,6.20015,6.20049,6.19994,6.20045,15000000.0
2005-09-28 21:16:00,6.20008,6.20033,6.19961,6.20033,11000000.0
2005-09-28 21:17:00,6.20043,6.20043,6.19965,6.19965,13000000.0
2005-09-28 21:18:00,6.20006,6.20054,6.19925,6.20054,17000000.0
2005-09-28 21:19:00,6.20068,6.20073,6.19924,6.19959,12000000.0
2005-09-28 21:20:00,6.1999,6.20101,6.19964,6.20058,14000000.0
2005-09-28 21:21:00,6.20022,6.20047,6.19988,6.19988,11000000.0
2005-09-28 21:22:00,6.20017,6.20144,6.20017,6.20144,9000000.0
2005-09-28 21:23:00,6.20128,6.20128,6.20085,6.20101,7000000.0
2005-09-28 21:24:00,6.20064,6.20118,6.20043,6.20073,11000000.0
2005-09-28 21:25:00,6.20038,6.20069,6.19998,6.20051,7000000.0
2005-09-28 21:26:00,6.1995,6.20046,6.19949,6.20037,13000000.0
2005-09-28 21:27:00,6.19989,6.20085,6.19911,6.19921,11000000.0
2005-09-28 21:28:00,6.19927,6.19997,6.19903,6.19973,15000000.0
2005-09-28 21:29:00,6.19994,6.20035,6.1993,6.19973,12000000.0
2005-09-28 21:30:00,6.20026,6.20176,6.19987,6.20075,10000000.0
2005-09-28 21:31:00,6.20026,6.20059,6.19951,6.19996,10000000.0
2005-09-28 21:32:00,6.20023,6.20095,6.19915,6.19915,12000000.0
2005-09-28 21:33:00,6.19992,6.20065,6.19927,6.20008,19000000.0
2005-09-28 21:34:00,6.20046,6.20052,6.1992,6.19927,8000000.0
2005-09-28 21:35:00,6.19944,6.20016,6.19879,6.19979,20000000.0
2005-09-28 21:36:00,6.19979,6.20033,6.19887,6.19995,19000000.0
2005-09-28 21:37:00,6.19912,6.19976,6.1986,6.19922,19000000.0
2005-09-28 21:38:00,6.19989,6.19989,6.19856,6.19882,13000000.0
2005-09-28 21:39:00,6.19908,6.20034,6.19828,6.19828,17000000.0
2005-09-28 21:40:00,6.19872,6.19978,6.19832,6.1993,7000000.0
2005-09-28 21:41:00,6.19918,6.19977,6.19918,6.19977,11000000.0
2005-09-28 21:42:00,6.19985,6.19985,6.19792,6.19896,18000000.0
2005-09-28 21:43:00,6.19925,6.20067,6.19856,6.20067,13000000.0
2005-09-28 21:44:00,6.19918,6.1997,6.19832,6.19926,16000000.0
2005-09-28 21:45:00,6.19911,6.19951,6.19807,6.19854,11000000.0
2005-09-28 21:46:00,6.19893,6.19893,6.19722,6.19881,13000000.0
2005-09-28 21:47:00,6.19875,6.19875,6.19787,6.19825,13000000.0
2005-09-28 21:48:00,6.19825,6.19867,6.19697,6.19697,17000000.0
2005-09-28 21:49:00,6.19706,6.19734,6.19653,6.19714,8000000.0
2005-09-28 21:50:00,6.19735,6.19761,6.19669,6.19703,11000000.0
2005-09-28 21:51:00,6.1956,6.19724,6.19557,6.19581,13000000.0
2005-09-28 21:52:00,6.19585,6.19712,6.19585,6.197,13000000.0
2005-09-28 21:53:00,6.19638,6.19662,6.1949,6.1949,14000000.0
2005-09-28 21:54:00,6.19589,6.19614,6.1951,6.19563,11000000.0
2005-09-28 21:55:00,6.19523,6.19548,6.19387,6.19441,17000000.0
2005-09-28 21:56:00,6.19411,6.19414,6.19248,6.19248,12000000.0
2005-09-28 21:57:00,6.19207,6.19358,6.19189,6.19295,16000000.0
2005-09-28 21:58:00,6.19276,6.19347,6.19253,6.19347,9000000.0
2005-09-28 21:59:00,6.19449,6.195,6.19239,6.19285,18000000.0
2005-09-28 22:00:00,6.19352,6.19424,6.19304,6.19401,13000000.0
2005-09-28 22:01:00,6.19443,6.19443,6.19268,6.19302,11000000.0
2005-09-28 22:02:00,6.19369,6.19369,6.19218,6.19218,17000000.0
2005-09-28 22:03:00,6.19245,6.19328,6.19136,6.19278,23000000.0
2005-09-28 22:04:00,6.19281,6.19346,6.1915,6.19346,15000000.0
2005-09-28 22:05:00,6.19207,6.19255,6.1913,6.19169,14000000.0
2005-09-28 22:06:00,6.19208,6.19276,6.19133,6.19242,15000000.0
2005-09-28 22:07:00,6.19128,6.19244,6.19071,6.1921,9000000.0
2005-09-28 22:08:00,6.19103,6.19182,6.19019,6.19123,18000000.0
2005-09-28 22:09:00,6.19105,6.19139,6.18997,6.19139,11000000.0
2005-09-28 22:10:00,6.19194,6.19275,6.19065,6.19065,7000000.0
2005-09-28 22:11:00,6.1905,6.19203,6.18988,6.19203,8000000.0
2005-09-28 22:12:00,6.19135,6.19281,6.19107,6.19241,16000000.0
2005-09-28 22:13:00,6.19267,6.19291,6.18987,6.19088,24000000.0
2005-09-28 22:14:00,6.19134,6.19134,6.18983,6.19035,9000000.0
2005-09-28 22:15:00,6.19054,6.19067,6.18957,6.18993,10000000.0
2005-09-28 22:16:00,6.19056,6.19086,6.18875,6.19027,13000000.0
2005-09-28 22:17:00,6.18982,6.191,6.18966,6.19048,20000000.0
2005-09-28 22:18:00,6.19101,6.19101,6.18917,6.18929,11000000.0
2005-09-28 22:19:00,6.189,6.19064,6.18873,6.18989,15000000.0
2005-09-28 22:20:00,6.19001,6.19022,6.18905,6.18983,16000000.0
2005-09-28 22:21:00,6.18964,6.19052,6.18909,6.19052,12000000.0
2005-09-28 22:22:00,6.19016,6.19074,6.18884,6.19074,14000000.0
2005-09-28 22:23:00,6.1908,6.19085,6.19008,6.19065,11000000.0
2005-09-28 22:24:00,6.19205,6.19205,6.19071,6.19147,16000000.0
2005-09-28 22:25:00,6.19182,6.1928,6.1917,6.1917,14000000.0
2005-09-28 22:26:00,6.19134,6.1921,6.19095,6.19149,10000000.0
2005-09-28 22:27:00,6.19198,6.19277,6.19144,6.1925,14000000.0
2005-09-28 22:28:00,6.19237,6.19367,6.19209,6.19222,12000000.0
2005-09-28 22:29:00,6.1933,6.19399,6.19223,6.19234,13000000.0
2005-09-28 22:30:00,6.19232,6.19324,6.19201,6.19212,8000000.0
2005-09-28 22:31:00,6.19152,6.19336,6.19142,6.1919,11000000.0
2005-09-28 22:32:00,6.19283,6.19283,6.19089,6.19098,20000000.0
2005-09-28 22:33:00,6.191,6.1924,6.191,6.19164,11000000.0
2005-09-28 22:34:00,6.19116,6.19207,6.19116,6.19159,10000000.0
2005-09-28 22:35:00,6.19125,6.19129,6.19104,6.1912,13000000.0
2005-09-28 22:36:00,6.19124,6.19178,6.19055,6.19055,9000000.0
2005-09-28 22:37:00,6.19035,6.1918,6.19035,6.19165,13000000.0
2005-09-28 22:38:00,6.19183,6.19232,6.19163,6.192,9000000.0
2005-09-28 22:39:00,6.19197,6.19332,6.19163,6.1928,12000000.0
2005-09-28 22:40:00,6.19306,6.19362,6.19255,6.19255,9000000.0
2005-09-28 22:41:00,6.19225,6.19305,6.19138,6.19211,14000000.0
2005-09-28 22:42:00,6.19204,6.19288,6.19147,6.19217,13000000.0
2005-09-28 22:43:00,6.19231,6.19313,6.19169,6.19282,12000000.0
2005-09-28 22:44:00,6.19269,6.19385,6.1919,6.19385,15000000.0
2005-09-28 22:45:00,6.19311,6.19318,6.19163,6.19163,13000000.0
2005-09-28 22:46:00,6.19211,6.19334,6.19135,6.19229,14000000.0
2005-09-28 22:47:00,6.19206,6.19297,6.19156,6.19163,15000000.0
2005-09-28 22:48:00,6.19197,6.19395,6.1919,6.19293,13000000.0
2005-09-28 22:49:00,6.19247,6.19269,6.19189,6.1926,13000000.0
2005-09-28 22:50:00,6.19128,6.1929,6.19128,6.19249,15000000.0
2005-09-28 22:51:00,6.19283,6.19314,6.19249,6.193,14000000.0
2005-09-28 22:52:00,6.19169,6.19169,6.19149,6.19166,9000000.0
2005-09-28 22:53:00,6.19181,6.19344,6.19181,6.19233,15000000.0
2005-09-28 22:54:00,6.19236,6.19314,6.19219,6.19283,17000000.0
2005-09-28 22:55:00,6.1928,6.19336,6.19224,6.19227,16000000.0
2005-09-28 22:56:00,6.19353,6.19355,6.19209,6.19351,13000000.0
2005-09-28 22:57:00,6.19264,6.19264,6.19143,6.19143,8000000.0
2005-09-28 22:58:00,6.19147,6.19336,6.19147,6.19336,8000000.0
2005-09-28 22:59:00,6.19351,6.19401,6.19287,6.1934,19000000.0
2005-09-28 23:00:00,6.19413,6.19444,6.19264,6.19341,10000000.0
2005-09-28 23:01:00,6.1932,6.19363,6.19257,6.19363,7000000.0
2005-09-28 23:02:00,6.19372,6.19386,6.1935,6.1935,15000000.0
2005-09-28 23:03:00,6.19338,6.1937,6.19206,6.19206,17000000.0
2005-09-28 23:04:00,6.19202,6.19298,6.19173,6.19298,19000000.0
2005-09-28 23:05:00,6.19315,6.19373,6.19216,6.19261,9000000.0
2005-09-28 23:06:00,6.19208,6.19346,6.19192,6.19246,12000000.0
2005-09-28 23:07:00,6.19296,6.19296,6.19032,6.19152,14000000.0
2005-09-28 23:08:00,6.19086,6.19094,6.19028,6.19031,16000000.0
2005-09-28 23:09:00,6.19027,6.19102,6.1901,6.19065,9000000.0
2005-09-28 23:10:00,6.19089,6.19094,6.19022,6.19025,12000000.0
2005-09-28 23:11:00,6.19061,6.19218,6.19061,6.19206,14000000.0
2005-09-28 23:12:00,6.19141,6.19166,6.19081,6.19116,7000000.0
2005-09-28 23:13:00,6.1905,6.19151,6.19009,6.19054,14000000.0
2005-09-28 23:14:00,6.19017,6.19218,6.19002,6.19216,19000000.0
2005-09-28 23:15:00,6.19111,6.19182,6.19059,6.19127,13000000.0
2005-09-28 23:16:00,6.19123,6.19129,6.18997,6.18997,15000000.0
2005-09-28 23:17:00,6.19005,6.19082,6.19001,6.19082,11000000.0
2005-09-28 23:18:00,6.19071,6.19136,6.1901,6.19055,12000000.0
2005-09-28 23:19:00,6.19018,6.19083,6.1894,6.19033,14000000.0
2005-09-28 23:20:00,6.19,6.19039,6.18926,6.19039,19000000.0
2005-09-28 23:21:00,6.19048,6.19089,6.19015,6.19089,7000000.0
2005-09-28 23:22:00,6.1916,6.1916,6.18931,6.18949,15000000.0
2005-09-28 23:23:00,6.18965,6.18969,6.18875,6.18878,11000000.0
2005-09-28 23:24:00,6.18885,6.19056,6.18885,6.18963,14000000.0
2005-09-28 23:25:00,6.18975,6.19022,6.1892,6.18984,11000000.0
2005-09-28 23:26:00,6.19016,6.19025,6.1892,6.18964,14000000.0
2005-09-28 23:27:00,6.191,6.19102,6.18954,6.18993,11000000.0
2005-09-28 23:28:00,6.18967,6.18982,6.18957,6.18965,12000000.0
2005-09-28 23:29:00,6.18984,6.18988,6.18965,6.18965,16000000.0
2005-09-28 23:30:00,6.18965,6.19018,6.18892,6.18988,20000000.0
2005-09-28 23:31:00,6.18917,6.1907,6.18902,6.18936,11000000.0
2005-09-28 23:32:00,6.18964,6.19097,6.18956,6.1904,16000000.0
2005-09-28 23:33:00,6.19062,6.1909,6.18952,6.18952,12000000.0
2005-09-28 23:34:00,6.18954,6.19038,6.18952,6.1898,13000000.0
2005-09-28 23:35:00,6.19027,6.19066,6.19027,6.19063,9000000.0
2005-09-28 23:36:00,6.1913,6.19205,6.19026,6.19026,9000000.0
2005-09-28 23:37:00,6.19109,6.19109,6.19009,6.19063,14000000.0
2005-09-28 23:38:00,6.19073,6.19188,6.19069,6.19188,13000000.0
2005-09-28 23:39:00,6.19135,6.19154,6.19018,6.19085,17000000.0
2005-09-28 23:40:00,6.18985,6.19069,6.18969,6.18986,12000000.0
2005-09-28 23:41:00,6.18956,6.19142,6.18956,6.19123,17000000.0
2005-09-28 23:42:00,6.19005,6.19114,6.19005,6.19114,22000000.0
2005-09-28 23:43:00,6.19108,6.19143,6.19042,6.19071,15000000.0
2005-09-28 23:44:00,6.19126,6.1919,6.19021,6.19069,14000000.0
2005-09-28 23:45:00,6.19101,6.19125,6.18992,6.19056,20000000.0
2005-09-28 23:46:00,6.19023,6.19096,6.18963,6.19071,14000000.0
2005-09-28 23:47:00,6.19072,6.19092,6.18967,6.19092,10000000.0
2005-09-28 23:48:00,6.19094,6.19109,6.18978,6.19105,18000000.0
2005-09-28 23:49:00,6.19096,6.19189,6.19046,6.19154,14000000.0
2005-09-28 23:50:00,6.19128,6.19203,6.19032,6.19078,13000000.0
2005-09-28 23:51:00,6.19059,6.19156,6.19042,6.19042,8000000.0
2005-09-28 23:52:00,6.19019,6.19045,6.18969,6.18969,16000000.0
2005-09-28 23:53:00,6.18951,6.18964,6.18838,6.18964,18000000.0
2005-09-28 23:54:00,6.1894,6.19,6.18866,6.1894,12000000.0
2005-09-28 23:55:00,6.18912,6.19011,6.18878,6.19011,19000000.0
2005-09-28 23:56:00,6.19023,6.19025,6.19003,6.19017,14000000.0
2005-09-28 23:57:00,6.19026,6.19026,6.18999,6.19023,16000000.0
2005-09-28 23:58:00,6.19022,6.19107,6.19022,6.19092,13000000.0
2005-09-28 23:59:00,6.19045,6.19045,6.18847,6.18952,14000000.0
2005-09-29 00:00:00,6.19003,6.19007,6.18884,6.19007,17000000.0
2005-09-29 00:01:00,6.19013,6.19144,6.18992,6.19043,12000000.0
2005-09-29 00:02:00,6.18977,6.19019,6.18884,6.18988,15000000.0
2005-09-29 00:03:00,6.19002,6.19002,6.18976,6.18994,14000000.0
2005-09-29 00:04:00,6.18983,6.19096,6.18911,6.18911,12000000.0
2005-09-29 00:05:00,6.18953,6.19033,6.18931,6.18982,12000000.0
2005-09-29 00:06:00,6.18962,6.18969,6.18887,6.18969,12000000.0
2005-09-29 00:07:00,6.18982,6.19073,6.1893,6.19016,11000000.0
2005-09-29 00:08:00,6.18968,6.19073,6.18901,6.18901,15000000.0
2005-09-29 00:09:00,6.18926,6.19035,6.18909,6.18914,12000000.0
2005-09-29 00:10:00,6.18936,6.1913,6.18932,6.18988,19000000.0
2005-09-29 00:11:00,6.19,6.1909,6.19,6.1909,8000000.0
2005-09-29 00:12:00,6.19133,6.19133,6.18946,6.18946,9000000.0
2005-09-29 00:13:00,6.18827,6.18972,6.18827,6.18972,13000000.0
2005-09-29 00:14:00,6.18946,6.19036,6.18902,6.18999,14000000.0
2005-09-29 00:15:00,6.18999,6.19075,6.18936,6.19032,12000000.0
2005-09-29 00:16:00,6.18971,6.18971,6.18871,6.18871,12000000.0
2005-09-29 00:17:00,6.1885,6.18859,6.18835,6.18837,10000000.0
2005-09-29 00:18:00,6.18904,6.19074,6.18861,6.18864,19000000.0
2005-09-29 00:19:00,6.18815,6.18953,6.18815,6.18935,12000000.0
2005-09-29 00:20:00,6.18948,6.18981,6.18948,6.18952,11000000.0
2005-09-29 00:21:00,6.18982,6.19015,6.18914,6.1893,14000000.0
2005-09-29 00:22:00,6.18959,6.192,6.18959,6.19045,13000000.0
2005-09-29 00:23:00,6.19042,6.1919,6.19042,6.1919,13000000.0
2005-09-29 00:24:00,6.19153,6.19153,6.19014,6.19092,9000000.0
2005-09-29 00:25:00,6.19057,6.19057,6.18972,6.18972,13000000.0
2005-09-29 00:26:00,6.18981,6.19093,6.18957,6.18957,14000000.0
2005-09-29 00:27:00,6.1899,6.1904,6.18901,6.18901,15000000.0
2005-09-29 00:28:00,6.18969,6.19093,6.18913,6.18913,7000000.0
2005-09-29 00:29:00,6.18914,6.19039,6.18914,6.19039,17000000.0
2005-09-29 00:30:00,6.19036,6.19071,6.18974,6.18978,9000000.0
2005-09-29 00:31:00,6.18983,6.19038,6.18862,6.18862,13000000.0
2005-09-29 00:32:00,6.18877,6.18931,6.18877,6.18926,8000000.0
2005-09-29 00:33:00,6.19064,6.19064,6.18853,6.18923,19000000.0
2005-09-29 00:34:00,6.18912,6.18996,6.188,6.188,15000000.0
2005-09-29 00:35:00,6.18802,6.18871,6.18778,6.18833,12000000.0
2005-09-29 00:36:00,6.18827,6.18945,6.1879,6.18924,15000000.0
2005-09-29 00:37:00,6.18854,6.189,6.18771,6.189,15000000.0
2005-09-29 00:38:00,6.18795,6.1885,6.18723,6.18784,18000000.0
2005-09-29 00:39:00,6.18768,6.1878,6.18669,6.18718,20000000.0
2005-09-29 00:40:00,6.1877,6.18798,6.18696,6.1874,10000000.0
2005-09-29 00:41:00,6.18723,6.18873,6.1868,6.18696,9000000.0
2005-09-29 00:42:00,6.1863,6.18765,6.1863,6.1867,16000000.0
2005-09-29 00:43:00,6.1864,6.18718,6.1864,6.18714,16000000.0
2005-09-29 00:44:00,6.18608,6.18744,6.18608,6.18649,10000000.0
2005-09-29 00:45:00,6.18658,6.18754,6.1864,6.18698,16000000.0
2005-09-29 00:46:00,6.1869,6.18722,6.18562,6.18572,12000000.0
2005-09-29 00:47:00,6.18386,6.18446,6.18081,6.18081,8000000.0
2005-09-29 00:48:00,6.18077,6.18127,6.17743,6.17743,16000000.0
2005-09-29 00:49:00,6.1778,6.1788,6.17718,6.17827,11000000.0
2005-09-29 00:50:00,6.17821,6.17891,6.17791,6.17841,9000000.0
2005-09-29 00:51:00,6.17742,6.17868,6.17723,6.17763,9000000.0
2005-09-29 00:52:00,6.17721,6.17865,6.17638,6.1773,18000000.0
2005-09-29 00:53:00,6.17677,6.17789,6.17661,6.17717,12000000.0
2005-09-29 00:54:00,6.17791,6.17978,6.17791,6.17961,12000000.0
2005-09-29 00:55:00,6.17851,6.1808,6.17851,6.1804,11000000.0
2005-09-29 00:56:00,6.18163,6.18365,6.18163,6.18348,14000000.0
2005-09-29 00:57:00,6.1834,6.18438,6.18246,6.18438,15000000.0
2005-09-29 00:58:00,6.18457,6.18457,6.18313,6.18371,9000000.0
2005-09-29 00:59:00,6.18339,6.18349,6.18119,6.18133,17000000.0
2005-09-29 01:00:00,6.18031,6.18207,6.18011,6.1803,12000000.0
2005-09-29 01:01:00,6.18065,6.18158,6.18044,6.18158,15000000.0
2005-09-29 01:02:00,6.18177,6.18289,6.18146,6.18278,10000000.0
2005-09-29 01:03:00,6.1823,6.1823,6.18097,6.18101,13000000.0
2005-09-29 01:04:00,6.181,6.18241,6.181,6.18224,13000000.0
2005-09-29 01:05:00,6.18263,6.183,6.18198,6.18259,13000000.0
2005-09-29 01:06:00,6.18248,6.18298,6.18108,6.18129,12000000.0
2005-09-29 01:07:00,6.18033,6.18059,6.17898,6.17925,13000000.0
2005-09-29 01:08:00,6.17887,6.17947,6.17855,6.17918,15000000.0
2005-09-29 01:09:00,6.17978,6.18065,6.17906,6.18003,17000000.0
2005-09-29 01:10:00,6.18044,6.18092,6.17902,6.17971,10000000.0
2005-09-29 01:11:00,6.17966,6.18011,6.17944,6.17989,11000000.0
2005-09-29 01:12:00,6.17971,6.17975,6.17835,6.1788,10000000.0
2005-09-29 01:13:00,6.17824,6.17942,6.178,6.17848,11000000.0
2005-09-29 01:14:00,6.1799,6.18057,6.17907,6.17994,13000000.0
2005-09-29 01:15:00,6.17971,6.17985,6.17835,6.17835,9000000.0
2005-09-29 01:16:00,6.17803,6.18017,6.17789,6.17789,12000000.0
2005-09-29 01:17:00,6.1778,6.17904,6.1778,6.17856,11000000.0
2005-09-29 01:18:00,6.17858,6.17907,6.17795,6.17806,12000000.0
2005-09-29 01:19:00,6.17747,6.17895,6.17658,6.1779,19000000.0
2005-09-29 01:20:00,6.17775,6.17814,6.1772,6.17794,11000000.0
2005-09-29 01:21:00,6.1777,6.1783,6.1771,6.17744,12000000.0
2005-09-29 01:22:00,6.17786,6.17896,6.17746,6.17896,9000000.0
2005-09-29 01:23:00,6.17832,6.17959,6.1781,6.17897,13000000.0
2005-09-29 01:24:00,6.17885,6.18017,6.17826,6.17826,14000000.0
2005-09-29 01:25:00,6.17811,6.18018,6.17811,6.18018,11000000.0
2005-09-29 01:26:00,6.17857,6.17924,6.17837,6.17889,10000000.0
2005-09-29 01:27:00,6.17907,6.17992,6.17855,6.1796,17000000.0
2005-09-29 01:28:00,6.17953,6.17988,6.17917,6.17982,13000000.0
2005-09-29 01:29:00,6.17952,6.18034,6.17921,6.17989,19000000.0
2005-09-29 01:30:00,6.17955,6.18008,6.17876,6.17947,15000000.0
2005-09-29 01:31:00,6.17865,6.17953,6.17865,6.17885,15000000.0
2005-09-29 01:32:00,6.179,6.17931,6.17844,6.17895,12000000.0
2005-09-29 01:33:00,6.17897,6.17897,6.17829,6.17829,8000000.0
2005-09-29 01:34:00,6.1784,6.17915,6.1782,6.17915,18000000.0
2005-09-29 01:35:00,6.17907,6.17907,6.1785,6.17872,12000000.0
2005-09-29 01:36:00,6.17883,6.17974,6.17874,6.17948,16000000.0
2005-09-29 01:37:00,6.17924,6.18014,6.17894,6.17951,15000000.0
2005-09-29 01:38:00,6.17987,6.18111,6.17937,6.18087,18000000.0
2005-09-29 01:39:00,6.18115,6.18143,6.17913,6.17936,10000000.0
2005-09-29 01:40:00,6.1813,6.18165,6.18067,6.18091,11000000.0
2005-09-29 01:41:00,6.18018,6.18079,6.17934,6.17988,16000000.0
2005-09-29 01:42:00,6.17934,6.17952,6.17898,6.17938,14000000.0
2005-09-29 01:43:00,6.17922,6.17938,6.17844,6.17859,16000000.0
2005-09-29 01:44:00,6.17902,6.17941,6.17842,6.17931,15000000.0
2005-09-29 01:45:00,6.18012,6.1815,6.17865,6.18094,16000000.0
2005-09-29 01:46:00,6.18093,6.18129,6.17972,6.1804,9000000.0
2005-09-29 01:47:00,6.18113,6.18234,6.18082,6.18231,17000000.0
2005-09-29 01:48:00,6.18176,6.18266,6.18125,6.18186,16000000.0
2005-09-29 01:49:00,6.18099,6.18157,6.1806,6.1812,10000000.0
2005-09-29 01:50:00,6.18123,6.18151,6.18059,6.18073,11000000.0
2005-09-29 01:51:00,6.18154,6.18348,6.18069,6.18348,12000000.0
2005-09-29 01:52:00,6.18349,6.18374,6.18198,6.18205,12000000.0
2005-09-29 01:53:00,6.18067,6.18356,6.18067,6.18319,18000000.0
2005-09-29 01:54:00,6.18365,6.1841,6.18288,6.18364,14000000.0
2005-09-29 01:55:00,6.18432,6.18517,6.1837,6.1845,18000000.0
2005-09-29 01:56:00,6.18457,6.18457,6.18324,6.18334,8000000.0
2005-09-29 01:57:00,6.18347,6.18481,6.18282,6.18319,13000000.0
2005-09-29 01:58:00,6.18339,6.18401,6.18331,6.18347,11000000.0
2005-09-29 01:59:00,6.18285,6.18378,6.1826,6.18311,11000000.0
2005-09-29 02:00:00,6.18316,6.18418,6.18248,6.18405,16000000.0
2005-09-29 02:01:00,6.18467,6.18559,6.18448,6.1848,21000000.0
2005-09-29 02:02:00,6.18658,6.18735,6.18597,6.18735,10000000.0
2005-09-29 02:03:00,6.18745,6.18808,6.18715,6.18739,8000000.0
2005-09-29 02:04:00,6.1872,6.1872,6.18618,6.18664,14000000.0
2005-09-29 02:05:00,6.18526,6.18609,6.18465,6.18528,14000000.0
2005-09-29 02:06:00,6.18525,6.18525,6.18345,6.18412,15000000.0
2005-09-29 02:07:00,6.18407,6.18425,6.18283,6.18353,10000000.0
2005-09-29 02:08:00,6.18357,6.18479,6.18342,6.18438,16000000.0
2005-09-29 02:09:00,6.18428,6.18476,6.1833,6.18386,18000000.0
2005-09-29 02:10:00,6.18357,6.18566,6.18357,6.18531,16000000.0
2005-09-29 02:11:00,6.18568,6.18609,6.18515,6.18571,14000000.0
2005-09-29 02:12:00,6.18592,6.18792,6.18541,6.18708,10000000.0
2005-09-29 02:13:00,6.18718,6.18861,6.18718,6.18799,15000000.0
2005-09-29 02:14:00,6.18757,6.18757,6.18572,6.1859,19000000.0
2005-09-29 02:15:00,6.18621,6.18621,6.18362,6.18443,12000000.0
2005-09-29 02:16:00,6.18465,6.18562,6.18397,6.18562,18000000.0
2005-09-29 02:17:00,6.18494,6.18529,6.18368,6.18508,14000000.0
2005-09-29 02:18:00,6.18486,6.18486,6.18313,6.18403,12000000.0
2005-09-29 02:19:00,6.18457,6.18505,6.18409,6.18505,14000000.0
2005-09-29 02:20:00,6.1854,6.18681,6.18495,6.18681,13000000.0
2005-09-29 02:21:00,6.18685,6.18742,6.18598,6.18688,15000000.0
2005-09-29 02:22:00,6.18727,6.18758,6.18614,6.18614,13000000.0
2005-09-29 02:23:00,6.1863,6.18732,6.1863,6.187,16000000.0
2005-09-29 02:24:00,6.1863,6.18682,6.18433,6.18616,17000000.0
2005-09-29 02:25:00,6.18596,6.18718,6.1855,6.18555,10000000.0
2005-09-29 02:26:00,6.18532,6.18593,6.18532,6.18584,13000000.0
2005-09-29 02:27:00,6.186,6.18609,6.18541,6.18609,7000000.0
2005-09-29 02:28:00,6.18617,6.18617,6.18529,6.18529,9000000.0
2005-09-29 02:29:00,6.18504,6.18528,6.18419,6.18419,20000000.0
2005-09-29 02:30:00,6.18443,6.18582,6.18443,6.18493,11000000.0
2005-09-29 02:31:00,6.18457,6.18579,6.18457,6.18517,9000000.0
2005-09-29 02:32:00,6.18529,6.18627,6.18473,6.18473,13000000.0
2005-09-29 02:33:00,6.18472,6.18584,6.18429,6.18519,14000000.0
2005-09-29 02:34:00,6.18523,6.18598,6.18438,6.18438,17000000.0
2005-09-29 02:35:00,6.1845,6.18585,6.18418,6.18425,15000000.0
2005-09-29 02:36:00,6.1837,6.18387,6.18368,6.18371,14000000.0
2005-09-29 02:37:00,6.18442,6.18665,6.18442,6.18632,13000000.0
2005-09-29 02:38:00,6.18683,6.18792,6.18573,6.18731,14000000.0
2005-09-29 02:39:00,6.18741,6.1886,6.18722,6.18852,15000000.0
2005-09-29 02:40:00,6.18853,6.18853,6.18769,6.18844,12000000.0
2005-09-29 02:41:00,6.18887,6.18935,6.18807,6.18935,13000000.0
2005-09-29 02:42:00,6.18887,6.18913,6.18777,6.18785,16000000.0
2005-09-29 02:43:00,6.18782,6.18934,6.18749,6.1887,18000000.0
2005-09-29 02:44:00,6.18858,6.18963,6.18858,6.18963,10000000.0
2005-09-29 02:45:00,6.19014,6.19195,6.18999,6.19195,14000000.0
2005-09-29 02:46:00,6.19173,6.19342,6.19173,6.19298,18000000.0
2005-09-29 02:47:00,6.19277,6.19323,6.19195,6.19195,17000000.0
2005-09-29 02:48:00,6.19281,6.19281,6.19131,6.19131,7000000.0
2005-09-29 02:49:00,6.19128,6.19211,6.19086,6.19086,13000000.0
2005-09-29 02:50:00,6.19065,6.19226,6.19065,6.1921,14000000.0
2005-09-29 02:51:00,6.19164,6.19223,6.19069,6.1918,15000000.0
2005-09-29 02:52:00,6.19159,6.1927,6.19094,6.1927,15000000.0
2005-09-29 02:53:00,6.19156,6.19156,6.19028,6.1908,9000000.0
2005-09-29 02:54:00,6.1909,6.19135,6.19004,6.19135,13000000.0
2005-09-29 02:55:00,6.1923,6.1923,6.19033,6.19062,11000000.0
2005-09-29 02:56:00,6.18993,6.19039,6.18915,6.18978,18000000.0
2005-09-29 02:57:00,6.19077,6.19106,6.1894,6.18999,13000000.0
2005-09-29 02:58:00,6.18956,6.18999,6.18894,6.1897,9000000.0
2005-09-29 02:59:00,6.19025,6.19025,6.18913,6.18921,14000000.0
2005-09-29 03:00:00,6.18908,6.18961,6.18828,6.18947,11000000.0
2005-09-29 03:01:00,6.18881,6.18993,6.18812,6.18978,11000000.0
2005-09-29 03:02:00,6.18933,6.1898,6.18901,6.1898,11000000.0
2005-09-29 03:03:00,6.19017,6.19061,6.18927,6.18958,23000000.0
2005-09-29 03:04:00,6.18923,6.19023,6.18908,6.18938,11000000.0
2005-09-29 03:05:00,6.18928,6.18928,6.18807,6.18898,17000000.0
2005-09-29 03:06:00,6.1886,6.18977,6.18814,6.18977,9000000.0
2005-09-29 03:07:00,6.18845,6.19012,6.18845,6.18902,15000000.0
2005-09-29 03:08:00,6.18913,6.19001,6.1881,6.1881,12000000.0
2005-09-29 03:09:00,6.18753,6.18777,6.18747,6.18777,15000000.0
2005-09-29 03:10:00,6.18795,6.18883,6.18777,6.18817,19000000.0
2005-09-29 03:11:00,6.1879,6.18804,6.18671,6.18672,15000000.0
2005-09-29 03:12:00,6.18659,6.18841,6.18659,6.18813,18000000.0
2005-09-29 03:13:00,6.18805,6.18831,6.18693,6.18693,18000000.0
2005-09-29 03:14:00,6.18639,6.18788,6.18639,6.18778,10000000.0
2005-09-29 03:15:00,6.18738,6.18763,6.18691,6.18736,7000000.0
2005-09-29 03:16:00,6.18703,6.18728,6.18599,6.18623,8000000.0
2005-09-29 03:17:00,6.18666,6.18779,6.18658,6.18718,10000000.0
2005-09-29 03:18:00,6.18735,6.18762,6.18644,6.18671,15000000.0
2005-09-29 03:19:00,6.187,6.18713,6.18544,6.18553,10000000.0
2005-09-29 03:20:00,6.18527,6.18593,6.18455,6.18538,16000000.0
2005-09-29 03:21:00,6.18587,6.18644,6.18553,6.18615,11000000.0
2005-09-29 03:22:00,6.18533,6.1861,6.18512,6.18575,10000000.0
2005-09-29 03:23:00,6.18604,6.18693,6.18548,6.18548,12000000.0
2005-09-29 03:24:00,6.18631,6.18787,6.18631,6.18704,13000000.0
2005-09-29 03:25:00,6.18761,6.18761,6.18659,6.18698,11000000.0
2005-09-29 03:26:00,6.18719,6.18819,6.18694,6.18723,13000000.0
2005-09-29 03:27:00,6.18733,6.18738,6.1862,6.18721,14000000.0
2005-09-29 03:28:00,6.18653,6.18782,6.18622,6.18782,18000000.0
2005-09-29 03:29:00,6.18832,6.18832,6.18706,6.18708,15000000.0
2005-09-29 03:30:00,6.18729,6.18729,6.18534,6.18688,10000000.0
2005-09-29 03:31:00,6.1868,6.18753,6.18564,6.18587,13000000.0
2005-09-29 03:32:00,6.18539,6.18705,6.18539,6.18587,16000000.0
2005-09-29 03:33:00,6.18596,6.18658,6.18496,6.18513,13000000.0
2005-09-29 03:34:00,6.18464,6.18511,6.18398,6.18436,16000000.0
2005-09-29 03:35:00,6.1841,6.18515,6.18343,6.18343,10000000.0
2005-09-29 03:36:00,6.18354,6.18437,6.18342,6.18426,11000000.0
2005-09-29 03:37:00,6.18432,6.18497,6.18369,6.18433,13000000.0
2005-09-29 03:38:00,6.18457,6.18472,6.1837,6.18381,13000000.0
2005-09-29 03:39:00,6.18363,6.1837,6.18332,6.1837,13000000.0
2005-09-29 03:40:00,6.18379,6.18469,6.1834,6.1834,12000000.0
2005-09-29 03:41:00,6.18351,6.18488,6.18351,6.18488,16000000.0
2005-09-29 03:42:00,6.18438,6.18611,6.18438,6.18532,21000000.0
2005-09-29 03:43:00,6.1868,6.18752,6.186,6.18634,18000000.0
2005-09-29 03:44:00,6.18648,6.18711,6.18556,6.18645,15000000.0
2005-09-29 03:45:00,6.18636,6.18682,6.18503,6.18507,9000000.0
2005-09-29 03:46:00,6.18535,6.18594,6.18522,6.18594,8000000.0
2005-09-29 03:47:00,6.18608,6.18666,6.18563,6.18564,11000000.0
2005-09-29 03:48:00,6.18545,6.18648,6.18537,6.18643,9000000.0
2005-09-29 03:49:00,6.18627,6.18631,6.18525,6.18531,16000000.0
2005-09-29 03:50:00,6.18566,6.18801,6.18566,6.18801,19000000.0
2005-09-29 03:51:00,6.18813,6.18813,6.18622,6.18665,9000000.0
2005-09-29 03:52:00,6.1862,6.18829,6.1862,6.18732,19000000.0
2005-09-29 03:53:00,6.18683,6.18753,6.18625,6.18719,10000000.0
2005-09-29 03:54:00,6.18661,6.18711,6.18545,6.18578,17000000.0
2005-09-29 03:55:00,6.18581,6.18665,6.1851,6.1851,16000000.0
2005-09-29 03:56:00,6.18479,6.18591,6.18479,6.185,7000000.0
2005-09-29 03:57:00,6.18497,6.18497,6.18398,6.18408,11000000.0
2005-09-29 03:58:00,6.18419,6.18482,6.18403,6.1842,12000000.0
2005-09-29 03:59:00,6.18469,6.18521,6.18328,6.18328,17000000.0
2005-09-29 04:00:00,6.18439,6.18522,6.18386,6.18498,12000000.0
2005-09-29 04:01:00,6.18514,6.18584,6.18412,6.18478,16000000.0
2005-09-29 04:02:00,6.18444,6.18527,6.184,6.18465,14000000.0
2005-09-29 04:03:00,6.18457,6.18486,6.18383,6.18417,12000000.0
2005-09-29 04:04:00,6.18319,6.18427,6.18297,6.18344,16000000.0
2005-09-29 04:05:00,6.18373,6.18398,6.18335,6.18373,13000000.0
2005-09-29 04:06:00,6.18347,6.18392,6.18347,6.18368,16000000.0
2005-09-29 04:07:00,6.18404,6.18475,6.18291,6.18291,13000000.0
2005-09-29 04:08:00,6.18373,6.18397,6.1825,6.18341,14000000.0
2005-09-29 04:09:00,6.18333,6.1836,6.1821,6.1829,10000000.0
2005-09-29 04:10:00,6.18238,6.18271,6.18136,6.18193,12000000.0
2005-09-29 04:11:00,6.18184,6.18199,6.18034,6.18034,14000000.0
2005-09-29 04:12:00,6.18151,6.18218,6.18026,6.18139,19000000.0
2005-09-29 04:13:00,6.18069,6.1817,6.18069,6.18156,20000000.0
2005-09-29 04:14:00,6.18182,6.18233,6.18108,6.18111,12000000.0
2005-09-29 04:15:00,6.18113,6.18142,6.18017,6.18101,8000000.0
2005-09-29 04:16:00,6.1811,6.1811,6.17999,6.18077,13000000.0
2005-09-29 04:17:00,6.18054,6.18186,6.18054,6.18125,15000000.0
2005-09-29 04:18:00,6.18076,6.18144,6.18039,6.18098,9000000.0
2005-09-29 04:19:00,6.18099,6.18164,6.18061,6.18164,12000000.0
2005-09-29 04:20:00,6.18143,6.18165,6.17999,6.18041,9000000.0
2005-09-29 04:21:00,6.18059,6.18112,6.18014,6.18074,17000000.0
2005-09-29 04:22:00,6.18063,6.18063,6.17914,6.17978,14000000.0
2005-09-29 04:23:00,6.18015,6.18073,6.18015,6.18038,10000000.0
2005-09-29 04:24:00,6.18089,6.18163,6.18008,6.18049,12000000.0
2005-09-29 04:25:00,6.18063,6.18128,6.18043,6.18125,10000000.0
2005-09-29 04:26:00,6.1812,6.18179,6.18082,6.18149,7000000.0
2005-09-29 04:27:00,6.1823,6.1824,6.18099,6.18218,15000000.0
2005-09-29 04:28:00,6.18286,6.18376,6.18286,6.18303,7000000.0
2005-09-29 04:29:00,6.183,6.18418,6.1829,6.18358,14000000.0
2005-09-29 04:30:00,6.18406,6.1846,6.18382,6.18456,11000000.0
2005-09-29 04:31:00,6.18396,6.18396,6.1818,6.18324,15000000.0
2005-09-29 04:32:00,6.18301,6.18378,6.18172,6.18286,17000000.0
2005-09-29 04:33:00,6.18216,6.18271,6.18146,6.18146,14000000.0
2005-09-29 04:34:00,6.18168,6.1829,6.18168,6.18205,9000000.0
2005-09-29 04:35:00,6.18168,6.18258,6.18123,6.18141,12000000.0
2005-09-29 04:36:00,6.18074,6.18205,6.18074,6.18159,12000000.0
2005-09-29 04:37:00,6.18159,6.1819,6.18159,6.18162,12000000.0
2005-09-29 04:38:00,6.18173,6.18193,6.18167,6.18174,11000000.0
2005-09-29 04:39:00,6.18179,6.18307,6.18171,6.18214,17000000.0
2005-09-29 04:40:00,6.18194,6.18225,6.18123,6.18123,9000000.0
2005-09-29 04:41:00,6.18101,6.18251,6.18098,6.18166,10000000.0
2005-09-29 04:42:00,6.18178,6.18186,6.18174,6.18186,8000000.0
2005-09-29 04:43:00,6.18204,6.18337,6.18147,6.18247,18000000.0
2005-09-29 04:44:00,6.18191,6.18261,6.18163,6.18249,9000000.0
2005-09-29 04:45:00,6.18234,6.18234,6.18211,6.18225,9000000.0
2005-09-29 04:46:00,6.18232,6.18236,6.18204,6.18232,16000000.0
2005-09-29 04:47:00,6.18252,6.18378,6.18244,6.18318,12000000.0
2005-09-29 04:48:00,6.18322,6.18328,6.18255,6.18255,10000000.0
2005-09-29 04:49:00,6.18259,6.18318,6.18198,6.18222,16000000.0
2005-09-29 04:50:00,6.18229,6.18304,6.18229,6.18287,16000000.0
2005-09-29 04:51:00,6.18299,6.18327,6.18223,6.18244,20000000.0
2005-09-29 04:52:00,6.18278,6.18315,6.18194,6.18237,13000000.0
2005-09-29 04:53:00,6.18216,6.18261,6.18143,6.18143,11000000.0
2005-09-29 04:54:00,6.18045,6.18129,6.17981,6.18014,11000000.0
2005-09-29 04:55:00,6.18041,6.18123,6.17978,6.17978,12000000.0
2005-09-29 04:56:00,6.18104,6.18128,6.17987,6.1809,16000000.0
2005-09-29 04:57:00,6.182,6.18221,6.18071,6.18197,7000000.0
2005-09-29 04:58:00,6.18091,6.18107,6.17957,6.18055,13000000.0
2005-09-29 04:59:00,6.18047,6.18106,6.18004,6.18098,17000000.0
2005-09-29 05:00:00,6.18039,6.18105,6.17993,6.18033,10000000.0
2005-09-29 05:01:00,6.18021,6.18083,6.17952,6.18011,13000000.0
2005-09-29 05:02:00,6.17974,6.18025,6.17874,6.17954,18000000.0
2005-09-29 05:03:00,6.18002,6.18061,6.17899,6.17958,9000000.0
2005-09-29 05:04:00,6.18039,6.18089,6.17962,6.1803,12000000.0
2005-09-29 05:05:00,6.18043,6.18043,6.17972,6.17974,10000000.0
2005-09-29 05:06:00,6.17983,6.18068,6.17966,6.18009,20000000.0
2005-09-29 05:07:00,6.17918,6.17938,6.17803,6.17896,10000000.0
2005-09-29 05:08:00,6.17847,6.17913,6.1772,6.17764,17000000.0
2005-09-29 05:09:00,6.17784,6.17932,6.17756,6.17932,15000000.0
2005-09-29 05:10:00,6.17868,6.17868,6.17739,6.17791,10000000.0
2005-09-29 05:11:00,6.17837,6.17862,6.17729,6.17729,16000000.0
2005-09-29 05:12:00,6.17755,6.17841,6.17755,6.17784,7000000.0
2005-09-29 05:13:00,6.17683,6.1786,6.17681,6.1786,12000000.0
2005-09-29 05:14:00,6.178,6.17828,6.17736,6.17747,14000000.0
2005-09-29 05:15:00,6.17791,6.17936,6.17782,6.17837,16000000.0
2005-09-29 05:16:00,6.17825,6.17944,6.17825,6.17849,15000000.0
2005-09-29 05:17:00,6.17832,6.17848,6.17824,6.17838,10000000.0
2005-09-29 05:18:00,6.17823,6.17948,6.17786,6.17786,13000000.0
2005-09-29 05:19:00,6.17791,6.18012,6.17791,6.17942,13000000.0
2005-09-29 05:20:00,6.17924,6.17953,6.17831,6.17931,20000000.0
2005-09-29 05:21:00,6.17982,6.17982,6.17791,6.17864,9000000.0
2005-09-29 05:22:00,6.17827,6.17864,6.17696,6.17837,17000000.0
2005-09-29 05:23:00,6.17843,6.17938,6.17841,6.17908,14000000.0
2005-09-29 05:24:00,6.17844,6.17887,6.17759,6.17852,19000000.0
2005-09-29 05:25:00,6.17842,6.17991,6.17825,6.17929,13000000.0
2005-09-29 05:26:00,6.17889,6.18014,6.17889,6.17936,13000000.0
2005-09-29 05:27:00,6.17971,6.18039,6.179,6.17947,13000000.0
2005-09-29 05:28:00,6.17945,6.18035,6.1792,6.17926,10000000.0
2005-09-29 05:29:00,6.18034,6.1805,6.17883,6.17883,17000000.0
2005-09-29 05:30:00,6.17947,6.17976,6.1779,6.17792,21000000.0
2005-09-29 05:31:00,6.1787,6.17897,6.1774,6.17854,13000000.0
2005-09-29 05:32:00,6.17804,6.17807,6.17695,6.17717,16000000.0
2005-09-29 05:33:00,6.17678,6.17881,6.17678,6.17856,13000000.0
2005-09-29 05:34:00,6.17863,6.17953,6.17764,6.17808,13000000.0
2005-09-29 05:35:00,6.17805,6.17831,6.17742,6.17817,14000000.0
2005-09-29 05:36:00,6.17813,6.17878,6.17665,6.17665,18000000.0
2005-09-29 05:37:00,6.17603,6.17732,6.17591,6.17703,12000000.0
2005-09-29 05:38:00,6.1776,6.17789,6.17649,6.17789,13000000.0
2005-09-29 05:39:00,6.17731,6.17809,6.17619,6.1774,21000000.0
2005-09-29 05:40:00,6.178,6.17803,6.17616,6.17787,14000000.0
2005-09-29 05:41:00,6.17741,6.17897,6.17664,6.17897,13000000.0
2005-09-29 05:42:00,6.17769,6.17835,6.1772,6.17766,8000000.0
2005-09-29 05:43:00,6.17771,6.17923,6.1777,6.17863,13000000.0
2005-09-29 05:44:00,6.17824,6.17884,6.17747,6.17839,13000000.0
2005-09-29 05:45:00,6.17812,6.17876,6.17699,6.17853,24000000.0
2005-09-29 05:46:00,6.17724,6.17804,6.17657,6.17776,14000000.0
2005-09-29 05:47:00,6.17818,6.17818,6.17656,6.17708,11000000.0
2005-09-29 05:48:00,6.17704,6.17823,6.17651,6.17791,18000000.0
2005-09-29 05:49:00,6.17739,6.1781,6.17698,6.17698,10000000.0
2005-09-29 05:50:00,6.1766,6.17764,6.1766,6.17723,10000000.0
2005-09-29 05:51:00,6.17662,6.17762,6.17662,6.17738,11000000.0
2005-09-29 05:52:00,6.17751,6.17789,6.17673,6.17759,19000000.0
2005-09-29 05:53:00,6.17754,6.17787,6.17661,6.17787,15000000.0
2005-09-29 05:54:00,6.17801,6.17884,6.17784,6.17884,7000000.0
2005-09-29 05:55:00,6.17973,6.17973,6.17837,6.17929,12000000.0
2005-09-29 05:56:00,6.17928,6.17928,6.17761,6.17903,16000000.0
2005-09-29 05:57:00,6.17939,6.17939,6.17835,6.17879,11000000.0
2005-09-29 05:58:00,6.17783,6.17959,6.17782,6.17861,22000000.0
2005-09-29 05:59:00,6.17754,6.17911,6.17754,6.17905,9000000.0
2005-09-29 06:00:00,6.17916,6.17937,6.17772,6.17904,17000000.0
2005-09-29 06:01:00,6.17969,6.18014,6.17863,6.17917,18000000.0
2005-09-29 06:02:00,6.17926,6.17926,6.17792,6.17832,18000000.0
2005-09-29 06:03:00,6.17818,6.17928,6.17818,6.17918,16000000.0
2005-09-29 06:04:00,6.17882,6.17904,6.17806,6.17863,8000000.0
2005-09-29 06:05:00,6.17857,6.17979,6.17857,6.17974,10000000.0
2005-09-29 06:06:00,6.17915,6.17943,6.17783,6.17876,27000000.0
2005-09-29 06:07:00,6.1783,6.1783,6.1773,6.17825,17000000.0
2005-09-29 06:08:00,6.17821,6.17877,6.17729,6.17855,14000000.0
2005-09-29 06:09:00,6.17798,6.17848,6.17707,6.17707,13000000.0
2005-09-29 06:10:00,6.178,6.17913,6.17796,6.17897,14000000.0
2005-09-29 06:11:00,6.17875,6.17875,6.17726,6.17821,16000000.0
2005-09-29 06:12:00,6.17836,6.17925,6.17722,6.17748,17000000.0
2005-09-29 06:13:00,6.17809,6.17809,6.17755,6.17775,14000000.0
2005-09-29 06:14:00,6.17808,6.17825,6.17728,6.17793,12000000.0
2005-09-29 06:15:00,6.17788,6.17788,6.17666,6.17666,13000000.0
2005-09-29 06:16:00,6.17683,6.17766,6.17638,6.17703,14000000.0
2005-09-29 06:17:00,6.17677,6.1771,6.176,6.1767,11000000.0
2005-09-29 06:18:00,6.17627,6.17629,6.17488,6.1754,12000000.0
2005-09-29 06:19:00,6.17579,6.17647,6.17473,6.17551,19000000.0
2005-09-29 06:20:00,6.17558,6.17734,6.17558,6.17734,11000000.0
2005-09-29 06:21:00,6.17706,6.17814,6.17658,6.17814,9000000.0
2005-09-29 06:22:00,6.17775,6.17824,6.17637,6.17637,22000000.0
2005-09-29 06:23:00,6.17735,6.17843,6.17712,6.17763,18000000.0
2005-09-29 06:24:00,6.17768,6.17768,6.17629,6.17665,8000000.0
2005-09-29 06:25:00,6.17691,6.17785,6.17658,6.17658,9000000.0
2005-09-29 06:26:00,6.17749,6.17785,6.17682,6.1774,13000000.0
2005-09-29 06:27:00,6.17766,6.17814,6.17749,6.17808,15000000.0
2005-09-29 06:28:00,6.17812,6.17827,6.17708,6.17745,18000000.0
2005-09-29 06:29:00,6.17801,6.17889,6.17801,6.17872,16000000.0
2005-09-29 06:30:00,6.17945,6.17949,6.17827,6.17947,10000000.0
2005-09-29 06:31:00,6.18057,6.18106,6.17945,6.17988,13000000.0
2005-09-29 06:32:00,6.17967,6.18157,6.17967,6.18001,10000000.0
2005-09-29 06:33:00,6.18013,6.18101,6.18013,6.18101,10000000.0
2005-09-29 06:34:00,6.18089,6.18231,6.18073,6.18139,15000000.0
2005-09-29 06:35:00,6.18194,6.18265,6.18138,6.18138,13000000.0
2005-09-29 06:36:00,6.18093,6.18255,6.18066,6.18073,23000000.0
2005-09-29 06:37:00,6.1817,6.1817,6.18051,6.18087,11000000.0
2005-09-29 06:38:00,6.18136,6.18235,6.1798,6.18094,17000000.0
2005-09-29 06:39:00,6.18083,6.18142,6.18032,6.18075,8000000.0
2005-09-29 06:40:00,6.18021,6.18123,6.18005,6.18026,15000000.0
2005-09-29 06:41:00,6.17952,6.18108,6.17874,6.17995,15000000.0
2005-09-29 06:42:00,6.18009,6.18044,6.1794,6.18007,16000000.0
2005-09-29 06:43:00,6.1796,6.18073,6.17935,6.17959,12000000.0
2005-09-29 06:44:00,6.1796,6.17999,6.17934,6.17984,13000000.0
2005-09-29 06:45:00,6.18023,6.18107,6.17996,6.17996,14000000.0
2005-09-29 06:46:00,6.18014,6.1808,6.17964,6.18027,12000000.0
2005-09-29 06:47:00,6.18103,6.18144,6.18074,6.18144,11000000.0
2005-09-29 06:48:00,6.1812,6.18149,6.17996,6.17996,15000000.0
2005-09-29 06:49:00,6.18042,6.18042,6.17931,6.17951,17000000.0
2005-09-29 06:50:00,6.1796,6.18047,6.17918,6.1796,13000000.0
2005-09-29 06:51:00,6.17903,6.18022,6.17903,6.18022,8000000.0
2005-09-29 06:52:00,6.18042,6.1809,6.17977,6.17977,14000000.0
2005-09-29 06:53:00,6.17979,6.18069,6.17922,6.18069,13000000.0
2005-09-29 06:54:00,6.18038,6.18066,6.17968,6.18041,8000000.0
2005-09-29 06:55:00,6.18032,6.18131,6.18027,6.1806,10000000.0
2005-09-29 06:56:00,6.17999,6.18116,6.17985,6.18023,11000000.0
2005-09-29 06:57:00,6.18035,6.1806,6.17913,6.17958,17000000.0
2005-09-29 06:58:00,6.18017,6.18107,6.17924,6.18047,12000000.0
2005-09-29 06:59:00,6.17978,6.18059,6.1793,6.17936,14000000.0
2005-09-29 07:00:00,6.18015,6.18077,6.17895,6.18077,11000000.0
2005-09-29 07:01:00,6.18106,6.18106,6.17936,6.17936,10000000.0
2005-09-29 07:02:00,6.17955,6.1808,6.17944,6.18006,14000000.0
2005-09-29 07:03:00,6.17925,6.18007,6.17868,6.1789,7000000.0
2005-09-29 07:04:00,6.17991,6.18041,6.17885,6.17995,16000000.0
2005-09-29 07:05:00,6.17933,6.18009,6.17869,6.17968,15000000.0
2005-09-29 07:06:00,6.17949,6.18022,6.17836,6.17836,16000000.0
2005-09-29 07:07:00,6.17822,6.17963,6.17822,6.17848,12000000.0
2005-09-29 07:08:00,6.17947,6.17993,6.17846,6.17987,8000000.0
2005-09-29 07:09:00,6.18023,6.18023,6.17854,6.17909,8000000.0
2005-09-29 07:10:00,6.17948,6.17954,6.17925,6.17928,16000000.0
2005-09-29 07:11:00,6.17976,6.18035,6.17961,6.18004,17000000.0
2005-09-29 07:12:00,6.18004,6.18004,6.17865,6.17937,20000000.0
2005-09-29 07:13:00,6.17947,6.18048,6.1788,6.18,18000000.0
2005-09-29 07:14:00,6.17994,6.18005,6.17904,6.17951,11000000.0
2005-09-29 07:15:00,6.17966,6.17972,6.17865,6.17952,18000000.0
2005-09-29 07:16:00,6.1794,6.1798,6.1794,6.17968,18000000.0
2005-09-29 07:17:00,6.17958,6.18002,6.17885,6.17936,12000000.0
2005-09-29 07:18:00,6.17893,6.17989,6.17842,6.17924,18000000.0
2005-09-29 07:19:00,6.17974,6.17994,6.1783,6.1783,14000000.0
2005-09-29 07:20:00,6.17803,6.17957,6.17803,6.17937,18000000.0
2005-09-29 07:21:00,6.1787,6.18006,6.1787,6.17925,13000000.0
2005-09-29 07:22:00,6.17945,6.18044,6.1793,6.17933,14000000.0
2005-09-29 07:23:00,6.1794,6.1794,6.17911,6.17916,15000000.0
2005-09-29 07:24:00,6.17919,6.17993,6.17868,6.17975,16000000.0
2005-09-29 07:25:00,6.17983,6.1805,6.17915,6.18018,15000000.0
2005-09-29 07:26:00,6.18002,6.18043,6.17933,6.18027,13000000.0
2005-09-29 07:27:00,6.18023,6.18057,6.17949,6.17987,12000000.0
2005-09-29 07:28:00,6.18046,6.18065,6.17927,6.18029,22000000.0
2005-09-29 07:29:00,6.18055,6.18077,6.18011,6.18059,16000000.0
2005-09-29 07:30:00,6.18035,6.18046,6.17931,6.18046,14000000.0
2005-09-29 07:31:00,6.18057,6.1806,6.18026,6.18026,13000000.0
2005-09-29 07:32:00,6.18027,6.18027,6.18003,6.18023,9000000.0
2005-09-29 07:33:00,6.17986,6.18098,6.1794,6.18098,7000000.0
2005-09-29 07:34:00,6.1795,6.18017,6.179,6.17966,18000000.0
2005-09-29 07:35:00,6.18104,6.18104,6.17938,6.18008,9000000.0
2005-09-29 07:36:00,6.18039,6.18073,6.17929,6.18048,13000000.0
2005-09-29 07:37:00,6.18002,6.18054,6.17971,6.18054,11000000.0
2005-09-29 07:38:00,6.18064,6.18082,6.18054,6.18064,11000000.0
2005-09-29 07:39:00,6.18048,6.18124,6.17985,6.18029,19000000.0
2005-09-29 07:40:00,6.17996,6.17996,6.17882,6.17882,11000000.0
2005-09-29 07:41:00,6.17968,6.18009,6.1792,6.17977,7000000.0
2005-09-29 07:42:00,6.17878,6.18054,6.17878,6.17967,13000000.0
2005-09-29 07:43:00,6.17968,6.1809,6.17968,6.18069,14000000.0
2005-09-29 07:44:00,6.18053,6.18143,6.17985,6.17985,10000000.0
2005-09-29 07:45:00,6.17941,6.18095,6.17941,6.18087,8000000.0
2005-09-29 07:46:00,6.18077,6.18155,6.17995,6.18085,13000000.0
2005-09-29 07:47:00,6.18113,6.18135,6.18005,6.18024,15000000.0
2005-09-29 07:48:00,6.1808,6.18171,6.18049,6.18062,13000000.0
2005-09-29 07:49:00,6.18084,6.18202,6.18024,6.18077,10000000.0
2005-09-29 07:50:00,6.18066,6.18163,6.1803,6.18057,17000000.0
2005-09-29 07:51:00,6.18036,6.18191,6.18005,6.18025,16000000.0
2005-09-29 07:52:00,6.18179,6.18222,6.18117,6.18117,13000000.0
2005-09-29 07:53:00,6.18127,6.18138,6.18031,6.18031,10000000.0
2005-09-29 07:54:00,6.18028,6.18127,6.18028,6.18078,11000000.0
2005-09-29 07:55:00,6.18121,6.18253,6.18089,6.18219,12000000.0
2005-09-29 07:56:00,6.18318,6.18318,6.18183,6.18199,13000000.0
2005-09-29 07:57:00,6.18152,6.18212,6.18114,6.18134,8000000.0
2005-09-29 07:58:00,6.18125,6.18259,6.18125,6.1817,14000000.0
2005-09-29 07:59:00,6.18188,6.18351,6.18158,6.18351,15000000.0
2005-09-29 08:00:00,6.18369,6.18418,6.18241,6.18241,10000000.0
2005-09-29 08:01:00,6.18298,6.18298,6.18109,6.18219,13000000.0
2005-09-29 08:02:00,6.18206,6.18225,6.18122,6.18122,14000000.0
2005-09-29 08:03:00,6.18038,6.18109,6.17923,6.17967,12000000.0
2005-09-29 08:04:00,6.18009,6.18147,6.17867,6.18147,16000000.0
2005-09-29 08:05:00,6.1811,6.1811,6.17983,6.18013,14000000.0
2005-09-29 08:06:00,6.17989,6.18094,6.17969,6.18037,19000000.0
2005-09-29 08:07:00,6.18028,6.18099,6.17902,6.18011,19000000.0
2005-09-29 08:08:00,6.18045,6.18046,6.17864,6.18043,11000000.0
2005-09-29 08:09:00,6.18039,6.18045,6.17916,6.17955,10000000.0
2005-09-29 08:10:00,6.18003,6.18005,6.17899,6.17953,16000000.0
2005-09-29 08:11:00,6.17765,6.17912,6.17765,6.17807,9000000.0
2005-09-29 08:12:00,6.17814,6.17993,6.17814,6.17964,10000000.0
2005-09-29 08:13:00,6.18073,6.1809,6.17824,6.17825,11000000.0
2005-09-29 08:14:00,6.17884,6.17963,6.17727,6.17727,12000000.0
2005-09-29 08:15:00,6.17671,6.17844,6.17619,6.17628,15000000.0
2005-09-29 08:16:00,6.17664,6.17708,6.17481,6.17481,14000000.0
2005-09-29 08:17:00,6.17626,6.17626,6.17452,6.17511,10000000.0
2005-09-29 08:18:00,6.17517,6.17548,6.17466,6.17539,9000000.0
2005-09-29 08:19:00,6.1749,6.17585,6.1749,6.17557,11000000.0
2005-09-29 08:20:00,6.17579,6.17613,6.17487,6.17487,11000000.0
2005-09-29 08:21:00,6.17563,6.17733,6.17563,6.17697,20000000.0
2005-09-29 08:22:00,6.17706,6.17752,6.17641,6.17687,8000000.0
2005-09-29 08:23:00,6.176,6.17702,6.17539,6.17585,12000000.0
2005-09-29 08:24:00,6.17566,6.17577,6.17422,6.17572,13000000.0
2005-09-29 08:25:00,6.17568,6.17639,6.1746,6.17539,12000000.0
2005-09-29 08:26:00,6.17384,6.17519,6.17356,6.17358,13000000.0
2005-09-29 08:27:00,6.17381,6.17466,6.17341,6.17421,11000000.0
2005-09-29 08:28:00,6.17423,6.17494,6.1738,6.17494,8000000.0
2005-09-29 08:29:00,6.17563,6.17675,6.17523,6.17637,12000000.0
2005-09-29 08:30:00,6.17693,6.17699,6.17581,6.17665,11000000.0
2005-09-29 08:31:00,6.17694,6.1773,6.17562,6.17685,10000000.0
2005-09-29 08:32:00,6.17717,6.17717,6.17616,6.17679,13000000.0
2005-09-29 08:33:00,6.17715,6.17781,6.17627,6.17732,11000000.0
2005-09-29 08:34:00,6.1769,6.17797,6.17654,6.17797,17000000.0
2005-09-29 08:35:00,6.17755,6.1781,6.17662,6.17667,11000000.0
2005-09-29 08:36:00,6.17633,6.17656,6.17469,6.17469,10000000.0
2005-09-29 08:37:00,6.17627,6.17627,6.17483,6.17596,9000000.0
2005-09-29 08:38:00,6.17667,6.17723,6.17546,6.17712,18000000.0
2005-09-29 08:39:00,6.17603,6.17693,6.1755,6.17669,8000000.0
2005-09-29 08:40:00,6.17698,6.17771,6.1764,6.17771,7000000.0
2005-09-29 08:41:00,6.17759,6.17768,6.17622,6.17698,16000000.0
2005-09-29 08:42:00,6.17741,6.17741,6.17569,6.17638,14000000.0
2005-09-29 08:43:00,6.17706,6.17713,6.17588,6.1763,12000000.0
2005-09-29 08:44:00,6.17581,6.17628,6.1748,6.1748,9000000.0
2005-09-29 08:45:00,6.1747,6.17655,6.17467,6.17655,18000000.0
2005-09-29 08:46:00,6.17638,6.17763,6.17591,6.17595,14000000.0
2005-09-29 08:47:00,6.17768,6.17898,6.17663,6.17891,18000000.0
2005-09-29 08:48:00,6.17932,6.18134,6.17907,6.18038,12000000.0
2005-09-29 08:49:00,6.17959,6.18093,6.17906,6.18093,14000000.0
2005-09-29 08:50:00,6.18129,6.18129,6.17963,6.18024,16000000.0
2005-09-29 08:51:00,6.18052,6.18111,6.18,6.1809,21000000.0
2005-09-29 08:52:00,6.18094,6.1822,6.17914,6.17914,20000000.0
2005-09-29 08:53:00,6.18026,6.18035,6.17959,6.18014,7000000.0
2005-09-29 08:54:00,6.17915,6.18017,6.17848,6.18017,17000000.0
2005-09-29 08:55:00,6.1792,6.1794,6.17707,6.1794,12000000.0
2005-09-29 08:56:00,6.17902,6.17944,6.17782,6.17931,17000000.0
2005-09-29 08:57:00,6.17935,6.17935,6.17761,6.17875,16000000.0
2005-09-29 08:58:00,6.17846,6.17966,6.17756,6.17795,12000000.0
2005-09-29 08:59:00,6.17743,6.17992,6.17743,6.17831,13000000.0
2005-09-29 09:00:00,6.17933,6.18008,6.17853,6.18005,17000000.0
2005-09-29 09:01:00,6.17963,6.17963,6.17784,6.17826,13000000.0
2005-09-29 09:02:00,6.17869,6.18018,6.17865,6.17959,8000000.0
2005-09-29 09:03:00,6.18037,6.18157,6.17988,6.18157,16000000.0
2005-09-29 09:04:00,6.18124,6.18129,6.18009,6.18009,8000000.0
2005-09-29 09:05:00,6.18051,6.18059,6.17929,6.18059,11000000.0
2005-09-29 09:06:00,6.18114,6.18122,6.18021,6.18032,10000000.0
2005-09-29 09:07:00,6.18144,6.18345,6.18121,6.18345,10000000.0
2005-09-29 09:08:00,6.18353,6.18361,6.18213,6.18307,19000000.0
2005-09-29 09:09:00,6.18207,6.18303,6.18098,6.1825,16000000.0
2005-09-29 09:10:00,6.18131,6.18264,6.18081,6.18261,8000000.0
2005-09-29 09:11:00,6.18168,6.18268,6.18162,6.18246,11000000.0
2005-09-29 09:12:00,6.18325,6.1839,6.18183,6.18359,16000000.0
2005-09-29 09:13:00,6.18422,6.18537,6.18314,6.18537,15000000.0
2005-09-29 09:14:00,6.18569,6.18569,6.18356,6.18565,17000000.0
2005-09-29 09:15:00,6.1858,6.1858,6.18337,6.18481,12000000.0
2005-09-29 09:16:00,6.18504,6.18525,6.18393,6.18454,14000000.0
2005-09-29 09:17:00,6.18507,6.18507,6.18339,6.18339,14000000.0
2005-09-29 09:18:00,6.18362,6.1838,6.18243,6.18243,18000000.0
2005-09-29 09:19:00,6.18254,6.18429,6.18243,6.1835,14000000.0
2005-09-29 09:20:00,6.18454,6.18454,6.18278,6.18325,18000000.0
2005-09-29 09:21:00,6.18251,6.18438,6.18205,6.18205,17000000.0
2005-09-29 09:22:00,6.18158,6.18174,6.18065,6.18168,13000000.0
2005-09-29 09:23:00,6.18066,6.18202,6.18066,6.18151,12000000.0
2005-09-29 09:24:00,6.18134,6.18263,6.18096,6.18263,14000000.0
2005-09-29 09:25:00,6.18213,6.18213,6.1802,6.18091,9000000.0
2005-09-29 09:26:00,6.18127,6.18263,6.18092,6.18263,13000000.0
2005-09-29 09:27:00,6.18207,6.18207,6.18034,6.18116,13000000.0
2005-09-29 09:28:00,6.17988,6.18116,6.17934,6.1811,19000000.0
2005-09-29 09:29:00,6.1807,6.1813,6.17984,6.18066,14000000.0
2005-09-29 09:30:00,6.18058,6.18163,6.1798,6.18076,15000000.0
2005-09-29 09:31:00,6.18067,6.18145,6.18037,6.18048,11000000.0
2005-09-29 09:32:00,6.18002,6.18066,6.1797,6.18056,16000000.0
2005-09-29 09:33:00,6.17998,6.18078,6.17927,6.18046,9000000.0
2005-09-29 09:34:00,6.18031,6.18125,6.18016,6.18125,18000000.0
2005-09-29 09:35:00,6.18094,6.1823,6.1804,6.18174,14000000.0
2005-09-29 09:36:00,6.18202,6.18283,6.18132,6.18257,16000000.0
2005-09-29 09:37:00,6.18246,6.1837,6.18243,6.1827,20000000.0
2005-09-29 09:38:00,6.18245,6.18377,6.1822,6.1832,19000000.0
2005-09-29 09:39:00,6.1833,6.18384,6.18248,6.18355,16000000.0
2005-09-29 09:40:00,6.18355,6.18396,6.18292,6.18292,12000000.0
2005-09-29 09:41:00,6.18319,6.18383,6.18231,6.18322,18000000.0
2005-09-29 09:42:00,6.18417,6.18417,6.18298,6.18387,16000000.0
2005-09-29 09:43:00,6.18323,6.18342,6.18217,6.18248,15000000.0
2005-09-29 09:44:00,6.18254,6.185,6.18254,6.1843,13000000.0
2005-09-29 09:45:00,6.18462,6.18532,6.18353,6.18361,13000000.0
2005-09-29 09:46:00,6.18404,6.18563,6.18399,6.18554,17000000.0
2005-09-29 09:47:00,6.18498,6.18611,6.18433,6.18597,13000000.0
2005-09-29 09:48:00,6.18562,6.18572,6.18412,6.18512,16000000.0
2005-09-29 09:49:00,6.18557,6.18582,6.18413,6.18413,17000000.0
2005-09-29 09:50:00,6.18378,6.18541,6.18378,6.18498,12000000.0
2005-09-29 09:51:00,6.18482,6.18503,6.18365,6.18503,16000000.0
2005-09-29 09:52:00,6.18505,6.18505,6.18277,6.1843,16000000.0
2005-09-29 09:53:00,6.18425,6.18493,6.18404,6.18407,15000000.0
2005-09-29 09:54:00,6.1836,6.1836,6.18189,6.18243,15000000.0
2005-09-29 09:55:00,6.18287,6.1833,6.18183,6.18183,15000000.0
2005-09-29 09:56:00,6.18134,6.18378,6.18134,6.18323,17000000.0
2005-09-29 09:57:00,6.18424,6.18475,6.18331,6.1839,12000000.0
2005-09-29 09:58:00,6.18385,6.18466,6.18313,6.18429,14000000.0
2005-09-29 09:59:00,6.18442,6.18536,6.18433,6.18485,10000000.0
2005-09-29 10:00:00,6.18535,6.18577,6.18409,6.18485,11000000.0
2005-09-29 10:01:00,6.1853,6.1859,6.18474,6.18498,24000000.0
2005-09-29 10:02:00,6.18495,6.18656,6.18495,6.18575,14000000.0
2005-09-29 10:03:00,6.18732,6.18732,6.18516,6.18568,16000000.0
2005-09-29 10:04:00,6.18534,6.1857,6.18487,6.18555,10000000.0
2005-09-29 10:05:00,6.18506,6.18533,6.18436,6.18515,10000000.0
2005-09-29 10:06:00,6.18499,6.18554,6.18462,6.18491,9000000.0
2005-09-29 10:07:00,6.18446,6.18448,6.18338,6.18381,11000000.0
2005-09-29 10:08:00,6.18429,6.18456,6.18305,6.18422,9000000.0
2005-09-29 10:09:00,6.18476,6.18519,6.1846,6.1846,11000000.0
2005-09-29 10:10:00,6.18416,6.18539,6.18397,6.18521,15000000.0
2005-09-29 10:11:00,6.18586,6.18586,6.1843,6.18539,16000000.0
2005-09-29 10:12:00,6.18505,6.18659,6.18498,6.18606,19000000.0
2005-09-29 10:13:00,6.18609,6.18648,6.18563,6.18614,9000000.0
2005-09-29 10:14:00,6.18602,6.18666,6.18547,6.18575,11000000.0
2005-09-29 10:15:00,6.18585,6.18643,6.18558,6.18586,8000000.0
2005-09-29 10:16:00,6.18584,6.18678,6.18551,6.18551,17000000.0
2005-09-29 10:17:00,6.18717,6.18827,6.18654,6.18827,16000000.0
2005-09-29 10:18:00,6.18897,6.18934,6.18781,6.18787,16000000.0
2005-09-29 10:19:00,6.18945,6.18963,6.18832,6.18924,17000000.0
2005-09-29 10:20:00,6.18894,6.18963,6.18815,6.18946,16000000.0
2005-09-29 10:21:00,6.18882,6.18889,6.18804,6.18874,7000000.0
2005-09-29 10:22:00,6.18877,6.18877,6.18689,6.18689,10000000.0
2005-09-29 10:23:00,6.18699,6.18791,6.18651,6.18662,14000000.0
2005-09-29 10:24:00,6.18627,6.18847,6.18627,6.18734,13000000.0
2005-09-29 10:25:00,6.18703,6.18792,6.18659,6.18784,12000000.0
2005-09-29 10:26:00,6.18758,6.18788,6.18694,6.18743,11000000.0
2005-09-29 10:27:00,6.18703,6.18755,6.18608,6.1868,13000000.0
2005-09-29 10:28:00,6.18824,6.18872,6.18728,6.188,13000000.0
2005-09-29 10:29:00,6.18782,6.18797,6.18732,6.18797,11000000.0
2005-09-29 10:30:00,6.18825,6.18924,6.18769,6.18924,9000000.0
2005-09-29 10:31:00,6.18965,6.19046,6.18866,6.19043,16000000.0
2005-09-29 10:32:00,6.19066,6.19109,6.18965,6.19077,9000000.0
2005-09-29 10:33:00,6.19036,6.19039,6.18862,6.18866,12000000.0
2005-09-29 10:34:00,6.18841,6.18957,6.18786,6.18786,11000000.0
2005-09-29 10:35:00,6.18802,6.18959,6.18781,6.18879,17000000.0
2005-09-29 10:36:00,6.18977,6.19048,6.18867,6.19029,10000000.0
2005-09-29 10:37:00,6.19054,6.19054,6.1891,6.18994,15000000.0
2005-09-29 10:38:00,6.19075,6.19075,6.18863,6.18979,17000000.0
2005-09-29 10:39:00,6.19017,6.19122,6.18968,6.19071,13000000.0
2005-09-29 10:40:00,6.19055,6.19068,6.1893,6.18946,10000000.0
2005-09-29 10:41:00,6.1894,6.18995,6.18824,6.18926,15000000.0
2005-09-29 10:42:00,6.18944,6.18944,6.18758,6.18898,12000000.0
2005-09-29 10:43:00,6.18868,6.18944,6.18785,6.18893,13000000.0
2005-09-29 10:44:00,6.18891,6.18967,6.18854,6.18927,12000000.0
2005-09-29 10:45:00,6.18885,6.18993,6.18847,6.1896,13000000.0
2005-09-29 10:46:00,6.19081,6.19081,6.18962,6.18983,13000000.0
2005-09-29 10:47:00,6.18979,6.19049,6.1894,6.19006,7000000.0
2005-09-29 10:48:00,6.18953,6.19012,6.18903,6.18981,12000000.0
2005-09-29 10:49:00,6.18971,6.19071,6.18931,6.18989,10000000.0
2005-09-29 10:50:00,6.18881,6.18901,6.18738,6.18835,14000000.0
2005-09-29 10:51:00,6.18816,6.18913,6.1879,6.1879,11000000.0
2005-09-29 10:52:00,6.18733,6.18809,6.18596,6.18671,20000000.0
2005-09-29 10:53:00,6.18739,6.1876,6.18565,6.1866,9000000.0
2005-09-29 10:54:00,6.18616,6.18616,6.18462,6.18466,18000000.0
2005-09-29 10:55:00,6.18444,6.18483,6.18359,6.18429,10000000.0
2005-09-29 10:56:00,6.18542,6.18549,6.18356,6.185,11000000.0
2005-09-29 10:57:00,6.18539,6.18565,6.18437,6.18549,8000000.0
2005-09-29 10:58:00,6.18537,6.18565,6.18493,6.18565,10000000.0
2005-09-29 10:59:00,6.18564,6.18635,6.18503,6.18635,10000000.0
2005-09-29 11:00:00,6.18624,6.18651,6.18512,6.18595,15000000.0
2005-09-29 11:01:00,6.18595,6.18635,6.18542,6.18587,12000000.0
2005-09-29 11:02:00,6.18525,6.18561,6.18443,6.18546,8000000.0
2005-09-29 11:03:00,6.18563,6.18632,6.18473,6.18632,11000000.0
2005-09-29 11:04:00,6.18683,6.18745,6.18606,6.18645,15000000.0
2005-09-29 11:05:00,6.18707,6.18968,6.1869,6.18968,17000000.0
2005-09-29 11:06:00,6.18925,6.18925,6.18644,6.1883,12000000.0
2005-09-29 11:07:00,6.18706,6.18706,6.18587,6.1863,11000000.0
2005-09-29 11:08:00,6.1856,6.18598,6.18443,6.18443,22000000.0
2005-09-29 11:09:00,6.18491,6.18509,6.18276,6.18336,9000000.0
2005-09-29 11:10:00,6.18353,6.1838,6.1821,6.1821,16000000.0
2005-09-29 11:11:00,6.18257,6.18377,6.18179,6.18254,7000000.0
2005-09-29 11:12:00,6.18184,6.18199,6.17987,6.18137,15000000.0
2005-09-29 11:13:00,6.18191,6.18326,6.1816,6.18326,11000000.0
2005-09-29 11:14:00,6.18208,6.18288,6.18116,6.18235,18000000.0
2005-09-29 11:15:00,6.18232,6.18332,6.18165,6.18289,11000000.0
2005-09-29 11:16:00,6.18194,6.18318,6.18193,6.18256,13000000.0
2005-09-29 11:17:00,6.18109,6.18267,6.18036,6.18083,13000000.0
2005-09-29 11:18:00,6.18029,6.18073,6.1798,6.1801,9000000.0
2005-09-29 11:19:00,6.17973,6.18241,6.17973,6.18068,17000000.0
2005-09-29 11:20:00,6.18131,6.18275,6.18131,6.18222,14000000.0
2005-09-29 11:21:00,6.18225,6.18309,6.18149,6.18281,14000000.0
2005-09-29 11:22:00,6.18281,6.18281,6.18104,6.18242,22000000.0
2005-09-29 11:23:00,6.18239,6.18286,6.18192,6.18276,8000000.0
2005-09-29 11:24:00,6.18291,6.1834,6.1814,6.18291,18000000.0
2005-09-29 11:25:00,6.18082,6.18168,6.18016,6.18016,9000000.0
2005-09-29 11:26:00,6.17894,6.18054,6.17857,6.18032,15000000.0
2005-09-29 11:27:00,6.17882,6.18036,6.17882,6.17996,10000000.0
2005-09-29 11:28:00,6.18117,6.18151,6.17963,6.18143,13000000.0
2005-09-29 11:29:00,6.18183,6.18236,6.18039,6.18223,17000000.0
2005-09-29 11:30:00,6.18043,6.18127,6.17994,6.18071,13000000.0
2005-09-29 11:31:00,6.18065,6.18128,6.18009,6.18097,12000000.0
2005-09-29 11:32:00,6.18056,6.18144,6.17955,6.18078,20000000.0
2005-09-29 11:33:00,6.18081,6.18091,6.17991,6.18035,16000000.0
2005-09-29 11:34:00,6.18081,6.181,6.1792,6.1808,13000000.0
2005-09-29 11:35:00,6.18001,6.1814,6.17988,6.18021,14000000.0
2005-09-29 11:36:00,6.17938,6.18124,6.17899,6.18123,11000000.0
2005-09-29 11:37:00,6.18125,6.18216,6.17979,6.18082,16000000.0
2005-09-29 11:38:00,6.18081,6.18199,6.18081,6.18171,8000000.0
2005-09-29 11:39:00,6.18113,6.18273,6.18081,6.18133,11000000.0
2005-09-29 11:40:00,6.18165,6.1824,6.18071,6.18205,12000000.0
2005-09-29 11:41:00,6.18194,6.18277,6.18102,6.18226,10000000.0
2005-09-29 11:42:00,6.18228,6.18304,6.18167,6.18232,10000000.0
2005-09-29 11:43:00,6.18055,6.18269,6.18055,6.18264,17000000.0
2005-09-29 11:44:00,6.18323,6.18336,6.18177,6.18336,15000000.0
2005-09-29 11:45:00,6.18369,6.18516,6.18342,6.18469,16000000.0
2005-09-29 11:46:00,6.18576,6.18582,6.18354,6.18382,7000000.0
2005-09-29 11:47:00,6.18411,6.18437,6.18317,6.18429,16000000.0
2005-09-29 11:48:00,6.18328,6.18328,6.18118,6.18246,13000000.0
2005-09-29 11:49:00,6.18305,6.18365,6.18266,6.18307,10000000.0
2005-09-29 11:50:00,6.18257,6.18435,6.18257,6.18398,12000000.0
2005-09-29 11:51:00,6.18372,6.18416,6.18291,6.18407,14000000.0
2005-09-29 11:52:00,6.18407,6.18407,6.18196,6.18337,18000000.0
2005-09-29 11:53:00,6.18367,6.18377,6.18237,6.18334,16000000.0
2005-09-29 11:54:00,6.18351,6.18406,6.18297,6.18297,8000000.0
2005-09-29 11:55:00,6.18275,6.18335,6.18212,6.18335,8000000.0
2005-09-29 11:56:00,6.18278,6.18325,6.18222,6.18302,8000000.0
2005-09-29 11:57:00,6.18305,6.1835,6.18243,6.18313,11000000.0
2005-09-29 11:58:00,6.18322,6.18424,6.1824,6.18363,14000000.0
2005-09-29 11:59:00,6.18347,6.18352,6.18184,6.18214,11000000.0
2005-09-29 12:00:00,6.18172,6.18279,6.18132,6.18263,15000000.0
2005-09-29 12:01:00,6.18305,6.18309,6.18173,6.18309,13000000.0
2005-09-29 12:02:00,6.18312,6.1834,6.18257,6.1834,15000000.0
2005-09-29 12:03:00,6.18345,6.18436,6.18322,6.18436,11000000.0
2005-09-29 12:04:00,6.18404,6.18436,6.18335,6.18372,9000000.0
2005-09-29 12:05:00,6.18357,6.18475,6.18305,6.18475,9000000.0
2005-09-29 12:06:00,6.18454,6.18454,6.18264,6.18417,15000000.0
2005-09-29 12:07:00,6.18397,6.18403,6.18264,6.18385,11000000.0
2005-09-29 12:08:00,6.18403,6.18403,6.18226,6.18307,8000000.0
2005-09-29 12:09:00,6.18321,6.18415,6.18292,6.18395,18000000.0
2005-09-29 12:10:00,6.18365,6.1844,6.18333,6.1844,14000000.0
2005-09-29 12:11:00,6.18494,6.18517,6.18359,6.18442,9000000.0
2005-09-29 12:12:00,6.18443,6.18468,6.18323,6.18468,18000000.0
2005-09-29 12:13:00,6.18508,6.18522,6.18465,6.18465,12000000.0
2005-09-29 12:14:00,6.18467,6.18516,6.18415,6.18416,10000000.0
2005-09-29 12:15:00,6.18509,6.18509,6.18426,6.1846,8000000.0
2005-09-29 12:16:00,6.18464,6.18528,6.18361,6.18528,14000000.0
2005-09-29 12:17:00,6.18539,6.18539,6.1833,6.18419,13000000.0
2005-09-29 12:18:00,6.18407,6.18501,6.1838,6.18427,10000000.0
2005-09-29 12:19:00,6.18381,6.18441,6.18301,6.18304,11000000.0
2005-09-29 12:20:00,6.18343,6.18376,6.1824,6.18366,8000000.0
2005-09-29 12:21:00,6.18285,6.1843,6.18255,6.1843,20000000.0
2005-09-29 12:22:00,6.18304,6.18433,6.18228,6.18314,14000000.0
2005-09-29 12:23:00,6.1839,6.18408,6.18303,6.18404,11000000.0
2005-09-29 12:24:00,6.18474,6.1851,6.18356,6.18405,17000000.0
2005-09-29 12:25:00,6.18389,6.1849,6.18389,6.18401,12000000.0
2005-09-29 12:26:00,6.18404,6.18503,6.18378,6.18503,7000000.0
2005-09-29 12:27:00,6.18513,6.18529,6.18337,6.18337,7000000.0
2005-09-29 12:28:00,6.18485,6.18585,6.18424,6.18457,19000000.0
2005-09-29 12:29:00,6.18475,6.18689,6.18475,6.18638,12000000.0
2005-09-29 12:30:00,6.18669,6.18669,6.18603,6.18667,10000000.0
2005-09-29 12:31:00,6.18719,6.18719,6.18569,6.18579,12000000.0
2005-09-29 12:32:00,6.18563,6.18594,6.18506,6.18573,12000000.0
2005-09-29 12:33:00,6.1858,6.1858,6.18378,6.1853,15000000.0
2005-09-29 12:34:00,6.18583,6.18583,6.18414,6.18508,12000000.0
2005-09-29 12:35:00,6.1855,6.1863,6.18453,6.18469,12000000.0
2005-09-29 12:36:00,6.18492,6.18682,6.18492,6.18527,15000000.0
2005-09-29 12:37:00,6.1863,6.18675,6.18582,6.18585,8000000.0
2005-09-29 12:38:00,6.18615,6.18678,6.18518,6.18586,15000000.0
2005-09-29 12:39:00,6.18599,6.18635,6.18518,6.18547,14000000.0
2005-09-29 12:40:00,6.18525,6.18616,6.18438,6.18583,18000000.0
2005-09-29 12:41:00,6.18455,6.18581,6.18429,6.18527,11000000.0
2005-09-29 12:42:00,6.1856,6.18568,6.18503,6.18503,17000000.0
2005-09-29 12:43:00,6.18504,6.18571,6.18481,6.18561,11000000.0
2005-09-29 12:44:00,6.18525,6.18532,6.18407,6.18498,13000000.0
2005-09-29 12:45:00,6.18515,6.18541,6.18442,6.1849,10000000.0
2005-09-29 12:46:00,6.18439,6.18466,6.18277,6.18445,20000000.0
2005-09-29 12:47:00,6.18458,6.18491,6.18384,6.18384,10000000.0
2005-09-29 12:48:00,6.18374,6.18522,6.18374,6.18522,10000000.0
2005-09-29 12:49:00,6.18534,6.18542,6.18434,6.18519,15000000.0
2005-09-29 12:50:00,6.18525,6.18558,6.18331,6.18364,14000000.0
2005-09-29 12:51:00,6.18313,6.18511,6.18313,6.18511,14000000.0
2005-09-29 12:52:00,6.18525,6.18525,6.1841,6.18482,9000000.0
2005-09-29 12:53:00,6.18459,6.18514,6.18422,6.18512,9000000.0
2005-09-29 12:54:00,6.18494,6.18566,6.18465,6.18542,20000000.0
2005-09-29 12:55:00,6.18536,6.18557,6.18506,6.18537,12000000.0
2005-09-29 12:56:00,6.18527,6.18592,6.18492,6.18498,7000000.0
2005-09-29 12:57:00,6.18495,6.18495,6.18362,6.18489,13000000.0
2005-09-29 12:58:00,6.18468,6.18527,6.18373,6.1847,16000000.0
2005-09-29 12:59:00,6.1862,6.1862,6.18285,6.18383,14000000.0
2005-09-29 13:00:00,6.18405,6.1842,6.1831,6.1831,12000000.0
2005-09-29 13:01:00,6.18284,6.18364,6.18215,6.18245,17000000.0
2005-09-29 13:02:00,6.18241,6.18377,6.18222,6.18242,10000000.0
2005-09-29 13:03:00,6.18353,6.18417,6.18219,6.18392,22000000.0
2005-09-29 13:04:00,6.18412,6.18444,6.18359,6.18435,20000000.0
2005-09-29 13:05:00,6.18446,6.18498,6.18341,6.18438,14000000.0
2005-09-29 13:06:00,6.18505,6.18505,6.18309,6.18381,17000000.0
2005-09-29 13:07:00,6.18314,6.18407,6.18241,6.18394,22000000.0
2005-09-29 13:08:00,6.1842,6.18461,6.18322,6.18359,12000000.0
2005-09-29 13:09:00,6.18367,6.18443,6.1823,6.18428,12000000.0
2005-09-29 13:10:00,6.18397,6.18397,6.18259,6.18259,20000000.0
2005-09-29 13:11:00,6.18255,6.18411,6.18255,6.1841,12000000.0
2005-09-29 13:12:00,6.18412,6.18412,6.18217,6.18319,16000000.0
2005-09-29 13:13:00,6.18256,6.18376,6.18256,6.18376,14000000.0
2005-09-29 13:14:00,6.18367,6.18396,6.18194,6.18391,17000000.0
2005-09-29 13:15:00,6.18267,6.18372,6.18217,6.1833,7000000.0
2005-09-29 13:16:00,6.1829,6.18306,6.18184,6.18213,9000000.0
2005-09-29 13:17:00,6.18345,6.18397,6.18276,6.18315,15000000.0
2005-09-29 13:18:00,6.18377,6.18437,6.18224,6.18397,17000000.0
2005-09-29 13:19:00,6.18314,6.18405,6.18276,6.18366,15000000.0
2005-09-29 13:20:00,6.18214,6.18337,6.1818,6.18337,12000000.0
2005-09-29 13:21:00,6.18357,6.1836,6.18278,6.18338,24000000.0
2005-09-29 13:22:00,6.18314,6.18343,6.18198,6.1829,12000000.0
2005-09-29 13:23:00,6.183,6.18382,6.18222,6.18282,12000000.0
2005-09-29 13:24:00,6.18359,6.18411,6.18228,6.18305,18000000.0
2005-09-29 13:25:00,6.18292,6.1845,6.18286,6.18286,12000000.0
2005-09-29 13:26:00,6.18232,6.18412,6.18232,6.18247,12000000.0
2005-09-29 13:27:00,6.18297,6.18411,6.18297,6.18411,9000000.0
2005-09-29 13:28:00,6.18425,6.18449,6.18337,6.18429,15000000.0
2005-09-29 13:29:00,6.18447,6.18473,6.18338,6.18393,14000000.0
2005-09-29 13:30:00,6.18437,6.18512,6.18437,6.1849,11000000.0
2005-09-29 13:31:00,6.18487,6.18487,6.184,6.184,11000000.0
2005-09-29 13:32:00,6.18371,6.18392,6.18333,6.18392,8000000.0
2005-09-29 13:33:00,6.18427,6.18525,6.18427,6.18525,14000000.0
2005-09-29 13:34:00,6.1849,6.18517,6.18377,6.18406,11000000.0
2005-09-29 13:35:00,6.1846,6.18474,6.18354,6.18427,16000000.0
2005-09-29 13:36:00,6.18442,6.18459,6.18359,6.18422,8000000.0
2005-09-29 13:37:00,6.18389,6.18425,6.18333,6.18406,17000000.0
2005-09-29 13:38:00,6.18385,6.1842,6.18267,6.18364,14000000.0
2005-09-29 13:39:00,6.18451,6.18473,6.18358,6.18391,10000000.0
2005-09-29 13:40:00,6.18392,6.18392,6.18336,6.18351,8000000.0
2005-09-29 13:41:00,6.18345,6.18391,6.18298,6.18347,11000000.0
2005-09-29 13:42:00,6.1839,6.18399,6.18292,6.18385,14000000.0
2005-09-29 13:43:00,6.18379,6.18415,6.18295,6.18295,11000000.0
2005-09-29 13:44:00,6.1832,6.1835,6.18252,6.18347,11000000.0
2005-09-29 13:45:00,6.18278,6.18415,6.18255,6.18415,14000000.0
2005-09-29 13:46:00,6.18278,6.18402,6.18278,6.18402,11000000.0
2005-09-29 13:47:00,6.18401,6.18409,6.18294,6.1839,13000000.0
2005-09-29 13:48:00,6.18341,6.18399,6.18208,6.18359,14000000.0
2005-09-29 13:49:00,6.18371,6.18371,6.18227,6.18227,12000000.0
2005-09-29 13:50:00,6.182,6.18361,6.182,6.18327,16000000.0
2005-09-29 13:51:00,6.18232,6.1832,6.18206,6.18251,14000000.0
2005-09-29 13:52:00,6.18274,6.18345,6.18258,6.18332,10000000.0
2005-09-29 13:53:00,6.18304,6.18342,6.18282,6.18289,10000000.0
2005-09-29 13:54:00,6.18311,6.18311,6.18208,6.18262,8000000.0
2005-09-29 13:55:00,6.18302,6.1837,6.18301,6.18306,13000000.0
2005-09-29 13:56:00,6.18296,6.18376,6.18246,6.18376,17000000.0
2005-09-29 13:57:00,6.18356,6.18374,6.18247,6.18284,13000000.0
2005-09-29 13:58:00,6.18362,6.18388,6.18282,6.18388,7000000.0
2005-09-29 13:59:00,6.1836,6.18394,6.18303,6.18394,9000000.0
2005-09-29 14:00:00,6.18394,6.18394,6.18288,6.18371,7000000.0
2005-09-29 14:01:00,6.18358,6.18383,6.18196,6.18383,11000000.0
2005-09-29 14:02:00,6.18306,6.18378,6.18287,6.18372,19000000.0
2005-09-29 14:03:00,6.18261,6.18315,6.18141,6.18315,13000000.0
2005-09-29 14:04:00,6.18266,6.18315,6.18132,6.18132,22000000.0
2005-09-29 14:05:00,6.18145,6.18176,6.18042,6.18176,17000000.0
2005-09-29 14:06:00,6.18204,6.18265,6.18108,6.18108,11000000.0
2005-09-29 14:07:00,6.18281,6.18305,6.18178,6.18304,9000000.0
2005-09-29 14:08:00,6.183,6.18346,6.18229,6.18346,11000000.0
2005-09-29 14:09:00,6.1832,6.18491,6.1832,6.18367,12000000.0
2005-09-29 14:10:00,6.18332,6.18332,6.18192,6.18227,13000000.0
2005-09-29 14:11:00,6.18244,6.18307,6.1814,6.18247,14000000.0
2005-09-29 14:12:00,6.18204,6.1829,6.1817,6.18209,11000000.0
2005-09-29 14:13:00,6.18207,6.18207,6.18085,6.18085,11000000.0
2005-09-29 14:14:00,6.18097,6.18153,6.18039,6.18127,7000000.0
2005-09-29 14:15:00,6.18157,6.18188,6.18059,6.18144,14000000.0
2005-09-29 14:16:00,6.18141,6.18231,6.18122,6.18231,13000000.0
2005-09-29 14:17:00,6.18245,6.18312,6.18129,6.18228,22000000.0
2005-09-29 14:18:00,6.18217,6.18278,6.18181,6.18241,15000000.0
2005-09-29 14:19:00,6.18137,6.18248,6.18104,6.18157,12000000.0
2005-09-29 14:20:00,6.18139,6.18336,6.18139,6.18323,7000000.0
2005-09-29 14:21:00,6.18349,6.18385,6.18288,6.18288,13000000.0
2005-09-29 14:22:00,6.1841,6.1841,6.18283,6.18339,8000000.0
2005-09-29 14:23:00,6.18309,6.18341,6.18249,6.18341,11000000.0
2005-09-29 14:24:00,6.18364,6.18365,6.18265,6.18292,13000000.0
2005-09-29 14:25:00,6.18337,6.18485,6.18297,6.18443,15000000.0
2005-09-29 14:26:00,6.18447,6.18567,6.184,6.18546,8000000.0
2005-09-29 14:27:00,6.18574,6.18581,6.18481,6.18481,10000000.0
2005-09-29 14:28:00,6.18376,6.18515,6.18376,6.18463,11000000.0
2005-09-29 14:29:00,6.18477,6.18548,6.1846,6.18542,21000000.0
2005-09-29 14:30:00,6.18623,6.18775,6.18578,6.18775,11000000.0
2005-09-29 14:31:00,6.18772,6.18772,6.18563,6.18715,17000000.0
2005-09-29 14:32:00,6.18636,6.18646,6.18518,6.18577,15000000.0
2005-09-29 14:33:00,6.18618,6.18634,6.18508,6.18607,8000000.0
2005-09-29 14:34:00,6.18614,6.18614,6.18429,6.18588,9000000.0
2005-09-29 14:35:00,6.18593,6.18615,6.18431,6.18526,11000000.0
2005-09-29 14:36:00,6.18518,6.18619,6.18497,6.18514,15000000.0
2005-09-29 14:37:00,6.18636,6.18845,6.18636,6.18788,8000000.0
2005-09-29 14:38:00,6.18827,6.18847,6.18733,6.18847,10000000.0
2005-09-29 14:39:00,6.18895,6.19078,6.18869,6.18943,19000000.0
2005-09-29 14:40:00,6.18971,6.19397,6.18971,6.19374,15000000.0
2005-09-29 14:41:00,6.19497,6.19619,6.1938,6.19619,15000000.0
2005-09-29 14:42:00,6.19621,6.1977,6.19572,6.19666,17000000.0
2005-09-29 14:43:00,6.19607,6.19666,6.19536,6.19644,15000000.0
2005-09-29 14:44:00,6.19647,6.20018,6.19647,6.20007,15000000.0
2005-09-29 14:45:00,6.19991,6.20196,6.19916,6.20176,9000000.0
2005-09-29 14:46:00,6.20152,6.20158,6.19998,6.20095,11000000.0
2005-09-29 14:47:00,6.1994,6.19989,6.19893,6.19966,12000000.0
2005-09-29 14:48:00,6.19953,6.19953,6.19752,6.19842,12000000.0
2005-09-29 14:49:00,6.1988,6.19979,6.19813,6.19979,12000000.0
2005-09-29 14:50:00,6.19972,6.20144,6.19917,6.19956,15000000.0
2005-09-29 14:51:00,6.19934,6.19976,6.19846,6.19846,10000000.0
2005-09-29 14:52:00,6.19961,6.20172,6.19961,6.20129,13000000.0
2005-09-29 14:53:00,6.2021,6.20273,6.2009,6.20187,13000000.0
2005-09-29 14:54:00,6.20268,6.20387,6.2024,6.20387,9000000.0
2005-09-29 14:55:00,6.20429,6.20541,6.20347,6.20347,16000000.0
2005-09-29 14:56:00,6.20363,6.2054,6.20363,6.2051,15000000.0
2005-09-29 14:57:00,6.20392,6.20454,6.20306,6.20454,15000000.0
2005-09-29 14:58:00,6.20423,6.20443,6.20314,6.20436,11000000.0
2005-09-29 14:59:00,6.20388,6.20463,6.20282,6.20463,14000000.0
2005-09-29 15:00:00,6.20373,6.20598,6.20373,6.20542,18000000.0
2005-09-29 15:01:00,6.20589,6.20604,6.20474,6.20504,12000000.0
2005-09-29 15:02:00,6.20596,6.20596,6.20429,6.20429,7000000.0
2005-09-29 15:03:00,6.20448,6.20552,6.20398,6.20478,18000000.0
2005-09-29 15:04:00,6.2034,6.20437,6.20224,6.20304,21000000.0
2005-09-29 15:05:00,6.20311,6.20359,6.2017,6.20265,13000000.0
2005-09-29 15:06:00,6.20223,6.20387,6.20223,6.20245,14000000.0
2005-09-29 15:07:00,6.20416,6.20517,6.20347,6.20376,22000000.0
2005-09-29 15:08:00,6.20549,6.20581,6.20498,6.20578,10000000.0
2005-09-29 15:09:00,6.20547,6.20547,6.20389,6.20389,9000000.0
2005-09-29 15:10:00,6.20421,6.20481,6.20341,6.20481,14000000.0
2005-09-29 15:11:00,6.2047,6.20597,6.20408,6.20572,12000000.0
2005-09-29 15:12:00,6.20554,6.20621,6.20442,6.20589,13000000.0
2005-09-29 15:13:00,6.20628,6.20628,6.20488,6.20581,12000000.0
2005-09-29 15:14:00,6.2062,6.207,6.20591,6.20678,10000000.0
2005-09-29 15:15:00,6.20701,6.20783,6.20624,6.20719,16000000.0
2005-09-29 15:16:00,6.20747,6.20799,6.20541,6.20653,15000000.0
2005-09-29 15:17:00,6.20651,6.20781,6.20559,6.20628,14000000.0
2005-09-29 15:18:00,6.20595,6.20595,6.20403,6.20403,12000000.0
2005-09-29 15:19:00,6.20384,6.20425,6.20306,6.20306,11000000.0
2005-09-29 15:20:00,6.20413,6.20422,6.20307,6.20344,14000000.0
2005-09-29 15:21:00,6.20276,6.20412,6.20276,6.20398,14000000.0
2005-09-29 15:22:00,6.20344,6.20372,6.20301,6.20301,10000000.0
2005-09-29 15:23:00,6.20296,6.2052,6.20296,6.20508,11000000.0
2005-09-29 15:24:00,6.2049,6.2049,6.20427,6.20433,10000000.0
2005-09-29 15:25:00,6.20412,6.20456,6.20272,6.20456,16000000.0
2005-09-29 15:26:00,6.20441,6.20441,6.2024,6.20339,15000000.0
2005-09-29 15:27:00,6.20339,6.20363,6.20282,6.20287,10000000.0
2005-09-29 15:28:00,6.20236,6.20372,6.20199,6.20317,11000000.0
2005-09-29 15:29:00,6.20276,6.20305,6.20113,6.20257,19000000.0
2005-09-29 15:30:00,6.20293,6.20313,6.2022,6.20313,10000000.0
2005-09-29 15:31:00,6.20348,6.20387,6.20222,6.20244,14000000.0
2005-09-29 15:32:00,6.2041,6.2041,6.20282,6.20307,12000000.0
2005-09-29 15:33:00,6.20414,6.20414,6.20258,6.20343,20000000.0
2005-09-29 15:34:00,6.20406,6.20531,6.20335,6.20458,12000000.0
2005-09-29 15:35:00,6.20533,6.20568,6.20382,6.20527,12000000.0
2005-09-29 15:36:00,6.20466,6.20466,6.20381,6.20428,10000000.0
2005-09-29 15:37:00,6.20348,6.2048,6.20348,6.2048,10000000.0
2005-09-29 15:38:00,6.20483,6.20483,6.20345,6.20358,13000000.0
2005-09-29 15:39:00,6.20279,6.20328,6.20219,6.20253,7000000.0
2005-09-29 15:40:00,6.2033,6.20364,6.20284,6.20284,10000000.0
2005-09-29 15:41:00,6.20396,6.20396,6.20187,6.20298,9000000.0
2005-09-29 15:42:00,6.20217,6.20323,6.20177,6.20192,13000000.0
2005-09-29 15:43:00,6.20167,6.20213,6.2006,6.20089,16000000.0
2005-09-29 15:44:00,6.20078,6.2014,6.20011,6.20067,14000000.0
2005-09-29 15:45:00,6.20026,6.2009,6.19967,6.19968,15000000.0
2005-09-29 15:46:00,6.1999,6.20027,6.19944,6.20012,13000000.0
2005-09-29 15:47:00,6.19925,6.20116,6.19925,6.20013,9000000.0
2005-09-29 15:48:00,6.20082,6.2013,6.19837,6.19837,21000000.0
2005-09-29 15:49:00,6.19946,6.20054,6.19889,6.20054,23000000.0
2005-09-29 15:50:00,6.20058,6.20162,6.20044,6.20057,12000000.0
2005-09-29 15:51:00,6.20078,6.20183,6.19965,6.19965,19000000.0
2005-09-29 15:52:00,6.20098,6.2024,6.20069,6.2023,15000000.0
2005-09-29 15:53:00,6.20218,6.20295,6.20101,6.20101,14000000.0
2005-09-29 15:54:00,6.20239,6.20239,6.201,6.201,15000000.0
2005-09-29 15:55:00,6.19943,6.20126,6.19912,6.19912,12000000.0
2005-09-29 15:56:00,6.19918,6.20034,6.19901,6.19965,18000000.0
2005-09-29 15:57:00,6.19947,6.19981,6.19867,6.19938,10000000.0
2005-09-29 15:58:00,6.19868,6.19967,6.19821,6.19849,22000000.0
2005-09-29 15:59:00,6.19859,6.19921,6.19733,6.19736,12000000.0
2005-09-29 16:00:00,6.19849,6.20009,6.19803,6.19851,12000000.0
2005-09-29 16:01:00,6.19861,6.19997,6.19861,6.19907,12000000.0
2005-09-29 16:02:00,6.19807,6.19913,6.19728,6.19823,13000000.0
2005-09-29 16:03:00,6.1971,6.19875,6.1971,6.19867,13000000.0
2005-09-29 16:04:00,6.19902,6.19916,6.19741,6.19846,11000000.0
2005-09-29 16:05:00,6.19737,6.19919,6.19737,6.19919,9000000.0
2005-09-29 16:06:00,6.1992,6.1997,6.19831,6.19935,14000000.0
2005-09-29 16:07:00,6.20021,6.20021,6.19895,6.19981,15000000.0
2005-09-29 16:08:00,6.20116,6.20213,6.19991,6.20213,15000000.0
2005-09-29 16:09:00,6.20227,6.20277,6.20129,6.20205,17000000.0
2005-09-29 16:10:00,6.20098,6.20176,6.20071,6.20154,14000000.0
2005-09-29 16:11:00,6.20161,6.20256,6.20103,6.20256,9000000.0
2005-09-29 16:12:00,6.20315,6.20315,6.2021,6.20295,15000000.0
2005-09-29 16:13:00,6.20308,6.20454,6.20234,6.20454,14000000.0
2005-09-29 16:14:00,6.20352,6.20567,6.20352,6.20432,12000000.0
2005-09-29 16:15:00,6.20436,6.20472,6.20314,6.20354,14000000.0
2005-09-29 16:16:00,6.20332,6.20404,6.20251,6.20335,13000000.0
2005-09-29 16:17:00,6.20288,6.20291,6.20168,6.20256,18000000.0
2005-09-29 16:18:00,6.20162,6.20221,6.19983,6.20159,13000000.0
2005-09-29 16:19:00,6.20106,6.20199,6.20071,6.20199,8000000.0
2005-09-29 16:20:00,6.2024,6.20283,6.20152,6.20223,13000000.0
2005-09-29 16:21:00,6.20166,6.20166,6.20038,6.20114,12000000.0
2005-09-29 16:22:00,6.20062,6.20212,6.20038,6.2021,11000000.0
2005-09-29 16:23:00,6.20088,6.20234,6.20088,6.20182,14000000.0
2005-09-29 16:24:00,6.2014,6.20279,6.20046,6.20279,15000000.0
2005-09-29 16:25:00,6.20242,6.20494,6.20104,6.20494,11000000.0
2005-09-29 16:26:00,6.20606,6.20757,6.20569,6.20697,8000000.0
2005-09-29 16:27:00,6.20694,6.20773,6.20601,6.20601,10000000.0
2005-09-29 16:28:00,6.20535,6.20703,6.20516,6.20557,15000000.0
2005-09-29 16:29:00,6.20505,6.20532,6.20429,6.2049,7000000.0
2005-09-29 16:30:00,6.20466,6.20524,6.20334,6.20424,16000000.0
2005-09-29 16:31:00,6.20333,6.20613,6.20333,6.20578,14000000.0
2005-09-29 16:32:00,6.20562,6.20596,6.20461,6.20485,7000000.0
2005-09-29 16:33:00,6.20472,6.20697,6.20472,6.20684,8000000.0
2005-09-29 16:34:00,6.20579,6.20647,6.20513,6.20573,8000000.0
2005-09-29 16:35:00,6.20527,6.20534,6.20427,6.20427,9000000.0
2005-09-29 16:36:00,6.20447,6.20447,6.20127,6.2021,13000000.0
2005-09-29 16:37:00,6.20157,6.20348,6.2014,6.20272,18000000.0
2005-09-29 16:38:00,6.20361,6.20582,6.20361,6.20557,18000000.0
2005-09-29 16:39:00,6.20657,6.20679,6.20415,6.20547,20000000.0
2005-09-29 16:40:00,6.20575,6.2064,6.20478,6.20478,13000000.0
2005-09-29 16:41:00,6.20479,6.20649,6.20467,6.20649,20000000.0
2005-09-29 16:42:00,6.20496,6.20591,6.20422,6.20532,18000000.0
2005-09-29 16:43:00,6.20625,6.20736,6.20546,6.20736,15000000.0
2005-09-29 16:44:00,6.20741,6.20868,6.20656,6.20813,20000000.0
2005-09-29 16:45:00,6.20823,6.20848,6.20612,6.20616,13000000.0
2005-09-29 16:46:00,6.20609,6.20784,6.205,6.20571,15000000.0
2005-09-29 16:47:00,6.20573,6.20625,6.20511,6.20594,8000000.0
2005-09-29 16:48:00,6.20659,6.20659,6.20585,6.20658,11000000.0
2005-09-29 16:49:00,6.20674,6.20688,6.20551,6.20665,12000000.0
2005-09-29 16:50:00,6.2065,6.20693,6.20554,6.206,15000000.0
2005-09-29 16:51:00,6.20586,6.20587,6.20366,6.2041,18000000.0
2005-09-29 16:52:00,6.20466,6.20569,6.20404,6.20424,14000000.0
2005-09-29 16:53:00,6.20548,6.20599,6.20441,6.20514,8000000.0
2005-09-29 16:54:00,6.20457,6.20558,6.20413,6.20558,11000000.0
2005-09-29 16:55:00,6.20508,6.20612,6.20408,6.20612,12000000.0
2005-09-29 16:56:00,6.20654,6.20706,6.20567,6.20587,10000000.0
2005-09-29 16:57:00,6.20659,6.20683,6.20471,6.20487,8000000.0
2005-09-29 16:58:00,6.20576,6.20576,6.20316,6.20368,9000000.0
2005-09-29 16:59:00,6.20458,6.20653,6.20458,6.20511,13000000.0
2005-09-29 17:00:00,6.20597,6.20637,6.20438,6.20438,11000000.0
2005-09-29 17:01:00,6.2057,6.2057,6.20447,6.20517,12000000.0
2005-09-29 17:02:00,6.20481,6.20481,6.20301,6.20301,10000000.0
2005-09-29 17:03:00,6.2038,6.2048,6.20323,6.20384,16000000.0
2005-09-29 17:04:00,6.20415,6.20499,6.20349,6.2041,13000000.0
2005-09-29 17:05:00,6.20449,6.20492,6.20342,6.20412,16000000.0
2005-09-29 17:06:00,6.20359,6.20445,6.20245,6.20358,12000000.0
2005-09-29 17:07:00,6.20423,6.20567,6.20365,6.20415,8000000.0
2005-09-29 17:08:00,6.20324,6.20473,6.20324,6.20435,21000000.0
2005-09-29 17:09:00,6.20328,6.20488,6.20328,6.20456,16000000.0
2005-09-29 17:10:00,6.20466,6.20466,6.20113,6.20229,11000000.0
2005-09-29 17:11:00,6.20212,6.20214,6.20045,6.20214,11000000.0
2005-09-29 17:12:00,6.20206,6.20206,6.20097,6.20201,9000000.0
2005-09-29 17:13:00,6.20228,6.20228,6.20069,6.20132,9000000.0
2005-09-29 17:14:00,6.20363,6.205,6.20195,6.20407,17000000.0
2005-09-29 17:15:00,6.2036,6.20402,6.20264,6.20371,11000000.0
2005-09-29 17:16:00,6.2039,6.20495,6.20331,6.20331,15000000.0
2005-09-29 17:17:00,6.20373,6.20418,6.20275,6.20275,13000000.0
2005-09-29 17:18:00,6.20409,6.20465,6.20382,6.20382,15000000.0
2005-09-29 17:19:00,6.20466,6.20692,6.20466,6.20692,17000000.0
2005-09-29 17:20:00,6.20625,6.20684,6.20554,6.20576,12000000.0
2005-09-29 17:21:00,6.20573,6.20629,6.20568,6.20619,7000000.0
2005-09-29 17:22:00,6.20628,6.20628,6.20493,6.20596,14000000.0
2005-09-29 17:23:00,6.20611,6.20632,6.20499,6.20499,13000000.0
2005-09-29 17:24:00,6.20473,6.20584,6.20473,6.20564,9000000.0
2005-09-29 17:25:00,6.20469,6.2058,6.2044,6.20526,11000000.0
2005-09-29 17:26:00,6.20401,6.20573,6.20384,6.20384,16000000.0
2005-09-29 17:27:00,6.20335,6.20382,6.20192,6.20192,9000000.0
2005-09-29 17:28:00,6.20344,6.20344,6.20142,6.20253,15000000.0
2005-09-29 17:29:00,6.20081,6.20129,6.2003,6.2007,11000000.0
2005-09-29 17:30:00,6.20099,6.20162,6.19953,6.20136,19000000.0
2005-09-29 17:31:00,6.20047,6.20157,6.20039,6.20073,11000000.0
2005-09-29 17:32:00,6.20125,6.20211,6.20118,6.20142,9000000.0
2005-09-29 17:33:00,6.20005,6.20196,6.19896,6.19896,10000000.0
2005-09-29 17:34:00,6.19841,6.19841,6.19728,6.19757,14000000.0
2005-09-29 17:35:00,6.19876,6.19913,6.19785,6.19805,13000000.0
2005-09-29 17:36:00,6.19765,6.20022,6.19765,6.19954,11000000.0
2005-09-29 17:37:00,6.19921,6.20022,6.19876,6.19998,15000000.0
2005-09-29 17:38:00,6.20081,6.20122,6.19936,6.19942,17000000.0
2005-09-29 17:39:00,6.20002,6.2002,6.19855,6.19886,8000000.0
2005-09-29 17:40:00,6.19911,6.19947,6.19866,6.19916,12000000.0
2005-09-29 17:41:00,6.19926,6.20037,6.19879,6.1992,21000000.0
2005-09-29 17:42:00,6.19921,6.19996,6.19875,6.19924,13000000.0
2005-09-29 17:43:00,6.1989,6.2003,6.19885,6.19942,11000000.0
2005-09-29 17:44:00,6.20072,6.20154,6.19948,6.19948,19000000.0
2005-09-29 17:45:00,6.19887,6.20058,6.19887,6.19922,10000000.0
2005-09-29 17:46:00,6.19966,6.20063,6.19943,6.20028,13000000.0
2005-09-29 17:47:00,6.20129,6.2027,6.20129,6.20206,9000000.0
2005-09-29 17:48:00,6.20317,6.20399,6.20185,6.20301,14000000.0
2005-09-29 17:49:00,6.20361,6.20498,6.20348,6.2045,14000000.0
2005-09-29 17:50:00,6.20442,6.20545,6.2037,6.20399,17000000.0
2005-09-29 17:51:00,6.20427,6.20552,6.20416,6.20507,13000000.0
2005-09-29 17:52:00,6.20507,6.20529,6.20243,6.20243,24000000.0
2005-09-29 17:53:00,6.20331,6.20331,6.20174,6.20285,16000000.0
2005-09-29 17:54:00,6.20252,6.20329,6.20183,6.20217,16000000.0
2005-09-29 17:55:00,6.20253,6.20448,6.20253,6.20424,13000000.0
2005-09-29 17:56:00,6.20429,6.20429,6.20324,6.20347,15000000.0
2005-09-29 17:57:00,6.20331,6.20403,6.20268,6.20403,10000000.0
2005-09-29 17:58:00,6.20372,6.20408,6.20201,6.20201,15000000.0
2005-09-29 17:59:00,6.20265,6.20316,6.20149,6.20303,13000000.0
2005-09-29 18:00:00,6.20235,6.20311,6.20184,6.20301,7000000.0
2005-09-29 18:01:00,6.20161,6.20334,6.20161,6.20266,18000000.0
2005-09-29 18:02:00,6.2018,6.20232,6.20087,6.20145,17000000.0
2005-09-29 18:03:00,6.20197,6.20197,6.20062,6.20076,16000000.0
2005-09-29 18:04:00,6.20022,6.20175,6.20006,6.20167,14000000.0
2005-09-29 18:05:00,6.20132,6.20177,6.20075,6.2017,13000000.0
2005-09-29 18:06:00,6.20189,6.20227,6.20101,6.20177,18000000.0
2005-09-29 18:07:00,6.20078,6.20078,6.19917,6.20007,12000000.0
2005-09-29 18:08:00,6.20034,6.20129,6.19982,6.20038,18000000.0
2005-09-29 18:09:00,6.19998,6.20001,6.19912,6.20001,12000000.0
2005-09-29 18:10:00,6.20021,6.20114,6.20006,6.20107,13000000.0
2005-09-29 18:11:00,6.20125,6.20188,6.20058,6.20133,10000000.0
2005-09-29 18:12:00,6.20021,6.20102,6.19983,6.20053,11000000.0
2005-09-29 18:13:00,6.20085,6.20105,6.19957,6.19981,14000000.0
2005-09-29 18:14:00,6.20011,6.2004,6.1994,6.19994,10000000.0
2005-09-29 18:15:00,6.19979,6.20027,6.1993,6.1999,10000000.0
2005-09-29 18:16:00,6.19989,6.20098,6.1993,6.20098,9000000.0
2005-09-29 18:17:00,6.20025,6.20125,6.19906,6.19925,18000000.0
2005-09-29 18:18:00,6.19932,6.20057,6.19902,6.19935,14000000.0
2005-09-29 18:19:00,6.19969,6.20027,6.19906,6.19944,10000000.0
2005-09-29 18:20:00,6.20017,6.20037,6.19939,6.20037,15000000.0
2005-09-29 18:21:00,6.2005,6.20077,6.1997,6.19986,18000000.0
2005-09-29 18:22:00,6.19963,6.20082,6.19936,6.19956,14000000.0
2005-09-29 18:23:00,6.20048,6.20084,6.19936,6.19977,7000000.0
2005-09-29 18:24:00,6.20049,6.20114,6.20011,6.20033,9000000.0
2005-09-29 18:25:00,6.20062,6.20141,6.20044,6.20057,13000000.0
2005-09-29 18:26:00,6.20083,6.20157,6.20013,6.20127,16000000.0
2005-09-29 18:27:00,6.2013,6.2013,6.19917,6.19969,14000000.0
2005-09-29 18:28:00,6.19959,6.20043,6.1989,6.19947,13000000.0
2005-09-29 18:29:00,6.19932,6.2001,6.19919,6.19919,11000000.0
2005-09-29 18:30:00,6.19927,6.20002,6.19924,6.19971,16000000.0
2005-09-29 18:31:00,6.19953,6.20016,6.19868,6.19997,12000000.0
2005-09-29 18:32:00,6.1999,6.2,6.19902,6.19909,11000000.0
2005-09-29 18:33:00,6.19898,6.20106,6.19898,6.20063,13000000.0
2005-09-29 18:34:00,6.20043,6.2009,6.19972,6.20051,13000000.0
2005-09-29 18:35:00,6.20188,6.20208,6.20103,6.20188,18000000.0
2005-09-29 18:36:00,6.20201,6.20215,6.20055,6.20125,18000000.0
2005-09-29 18:37:00,6.20194,6.20202,6.19983,6.201,18000000.0
2005-09-29 18:38:00,6.20045,6.20058,6.19969,6.20058,11000000.0
2005-09-29 18:39:00,6.2008,6.20131,6.20051,6.20052,11000000.0
2005-09-29 18:40:00,6.20061,6.20146,6.20004,6.20082,14000000.0
2005-09-29 18:41:00,6.20056,6.20222,6.20033,6.20078,16000000.0
2005-09-29 18:42:00,6.20246,6.20268,6.20076,6.20268,14000000.0
2005-09-29 18:43:00,6.20334,6.20334,6.20077,6.20171,10000000.0
2005-09-29 18:44:00,6.20162,6.20207,6.20061,6.20177,13000000.0
2005-09-29 18:45:00,6.20182,6.20258,6.20158,6.20195,13000000.0
2005-09-29 18:46:00,6.20213,6.20266,6.20152,6.20266,12000000.0
2005-09-29 18:47:00,6.2022,6.20292,6.20136,6.20136,14000000.0
2005-09-29 18:48:00,6.20117,6.20236,6.20117,6.20169,15000000.0
2005-09-29 18:49:00,6.2015,6.20265,6.20096,6.20223,12000000.0
2005-09-29 18:50:00,6.20207,6.20237,6.20137,6.20208,9000000.0
2005-09-29 18:51:00,6.20219,6.20279,6.20092,6.20189,17000000.0
2005-09-29 18:52:00,6.20176,6.20228,6.20045,6.20045,9000000.0
2005-09-29 18:53:00,6.20097,6.20197,6.20097,6.20137,14000000.0
2005-09-29 18:54:00,6.20067,6.20172,6.19973,6.20172,14000000.0
2005-09-29 18:55:00,6.20086,6.20134,6.20058,6.20058,10000000.0
2005-09-29 18:56:00,6.20149,6.20192,6.20057,6.20182,16000000.0
2005-09-29 18:57:00,6.20206,6.20236,6.20107,6.20161,17000000.0
2005-09-29 18:58:00,6.2023,6.2023,6.20071,6.20193,14000000.0
2005-09-29 18:59:00,6.2017,6.20245,6.20077,6.2016,14000000.0
2005-09-29 19:00:00,6.20191,6.2037,6.2014,6.20296,15000000.0
2005-09-29 19:01:00,6.20353,6.20474,6.20353,6.20419,15000000.0
2005-09-29 19:02:00,6.20375,6.20441,6.20241,6.20243,14000000.0
2005-09-29 19:03:00,6.20236,6.20359,6.20162,6.2031,14000000.0
2005-09-29 19:04:00,6.20356,6.204,6.20302,6.20334,12000000.0
2005-09-29 19:05:00,6.2034,6.20425,6.20277,6.20388,15000000.0
2005-09-29 19:06:00,6.20326,6.20369,6.20275,6.20296,16000000.0
2005-09-29 19:07:00,6.20265,6.20345,6.20183,6.20289,20000000.0
2005-09-29 19:08:00,6.2019,6.20232,6.201,6.201,8000000.0
2005-09-29 19:09:00,6.20071,6.20238,6.20071,6.20173,17000000.0
2005-09-29 19:10:00,6.2018,6.20234,6.20159,6.20234,9000000.0
2005-09-29 19:11:00,6.20246,6.20246,6.20168,6.20203,16000000.0
2005-09-29 19:12:00,6.20215,6.203,6.20209,6.2026,13000000.0
2005-09-29 19:13:00,6.20224,6.20233,6.20137,6.20166,10000000.0
2005-09-29 19:14:00,6.20135,6.20151,6.20049,6.20151,20000000.0
2005-09-29 19:15:00,6.20161,6.20176,6.20146,6.20166,12000000.0
2005-09-29 19:16:00,6.20184,6.20217,6.20158,6.20185,8000000.0
2005-09-29 19:17:00,6.20193,6.20302,6.2013,6.20196,18000000.0
2005-09-29 19:18:00,6.20396,6.20464,6.20309,6.20354,11000000.0
2005-09-29 19:19:00,6.20358,6.2038,6.20225,6.20298,12000000.0
2005-09-29 19:20:00,6.20283,6.20319,6.20198,6.20284,14000000.0
2005-09-29 19:21:00,6.20298,6.20307,6.20221,6.2024,13000000.0
2005-09-29 19:22:00,6.2028,6.20325,6.20165,6.20173,12000000.0
2005-09-29 19:23:00,6.20151,6.20298,6.20151,6.20195,14000000.0
2005-09-29 19:24:00,6.20151,6.20332,6.20151,6.20218,19000000.0
2005-09-29 19:25:00,6.20138,6.20174,6.201,6.20159,8000000.0
2005-09-29 19:26:00,6.2019,6.20207,6.2011,6.20131,7000000.0
2005-09-29 19:27:00,6.20108,6.20128,6.2005,6.20106,20000000.0
2005-09-29 19:28:00,6.20117,6.20117,6.20009,6.201,17000000.0
2005-09-29 19:29:00,6.20125,6.20153,6.20125,6.20147,10000000.0
2005-09-29 19:30:00,6.20173,6.20236,6.20022,6.20022,15000000.0
2005-09-29 19:31:00,6.19954,6.20082,6.19954,6.20043,11000000.0
2005-09-29 19:32:00,6.2007,6.20121,6.19956,6.19986,9000000.0
2005-09-29 19:33:00,6.20008,6.2007,6.19936,6.19969,14000000.0
2005-09-29 19:34:00,6.19915,6.20093,6.19906,6.19956,17000000.0
2005-09-29 19:35:00,6.20107,6.20107,6.19978,6.19978,8000000.0
2005-09-29 19:36:00,6.1995,6.20053,6.19929,6.20014,15000000.0
2005-09-29 19:37:00,6.20022,6.20043,6.1995,6.19989,8000000.0
2005-09-29 19:38:00,6.20048,6.20083,6.19993,6.2,15000000.0
2005-09-29 19:39:00,6.20013,6.2015,6.20013,6.20077,17000000.0
2005-09-29 19:40:00,6.19979,6.20108,6.19954,6.19982,16000000.0
2005-09-29 19:41:00,6.201,6.20126,6.19955,6.19983,11000000.0
2005-09-29 19:42:00,6.20041,6.20112,6.20007,6.20082,15000000.0
2005-09-29 19:43:00,6.20047,6.20047,6.19901,6.20029,14000000.0
2005-09-29 19:44:00,6.20026,6.20042,6.19927,6.20008,14000000.0
2005-09-29 19:45:00,6.20012,6.20057,6.2001,6.2001,15000000.0
2005-09-29 19:46:00,6.20003,6.20122,6.20003,6.20037,15000000.0
2005-09-29 19:47:00,6.19983,6.2,6.19902,6.19971,16000000.0
2005-09-29 19:48:00,6.19977,6.20007,6.19862,6.19956,16000000.0
2005-09-29 19:49:00,6.19973,6.19973,6.19823,6.1986,8000000.0
2005-09-29 19:50:00,6.19875,6.19911,6.19779,6.19844,9000000.0
2005-09-29 19:51:00,6.19822,6.19938,6.19765,6.19912,19000000.0
2005-09-29 19:52:00,6.1992,6.19944,6.19816,6.19877,11000000.0
2005-09-29 19:53:00,6.19892,6.19977,6.19841,6.19884,14000000.0
2005-09-29 19:54:00,6.19827,6.19954,6.19771,6.19954,18000000.0
2005-09-29 19:55:00,6.19942,6.19942,6.1985,6.19934,13000000.0
2005-09-29 19:56:00,6.19823,6.19962,6.19823,6.1986,10000000.0
2005-09-29 19:57:00,6.19765,6.19765,6.19553,6.19553,16000000.0
2005-09-29 19:58:00,6.19604,6.19604,6.19118,6.19118,15000000.0
2005-09-29 19:59:00,6.19251,6.19268,6.18969,6.18969,14000000.0
2005-09-29 20:00:00,6.18894,6.18896,6.18712,6.188,11000000.0
2005-09-29 20:01:00,6.18851,6.19147,6.18851,6.19147,24000000.0
2005-09-29 20:02:00,6.19039,6.1915,6.18951,6.18951,11000000.0
2005-09-29 20:03:00,6.18965,6.19107,6.18915,6.19107,11000000.0
2005-09-29 20:04:00,6.19056,6.19149,6.19033,6.19068,10000000.0
2005-09-29 20:05:00,6.19115,6.19254,6.19036,6.19254,17000000.0
2005-09-29 20:06:00,6.19209,6.19247,6.19175,6.19221,10000000.0
2005-09-29 20:07:00,6.19216,6.19237,6.18937,6.18937,14000000.0
2005-09-29 20:08:00,6.19042,6.19143,6.19011,6.19014,13000000.0
2005-09-29 20:09:00,6.19049,6.19223,6.19049,6.19177,11000000.0
2005-09-29 20:10:00,6.19167,6.19199,6.19123,6.19199,11000000.0
2005-09-29 20:11:00,6.19094,6.19236,6.19094,6.19199,9000000.0
2005-09-29 20:12:00,6.19213,6.19258,6.19101,6.19193,16000000.0
2005-09-29 20:13:00,6.19188,6.19272,6.19116,6.19229,11000000.0
2005-09-29 20:14:00,6.19187,6.19294,6.19165,6.19235,19000000.0
2005-09-29 20:15:00,6.19253,6.19354,6.19191,6.19311,13000000.0
2005-09-29 20:16:00,6.19316,6.1942,6.19232,6.19335,15000000.0
2005-09-29 20:17:00,6.19453,6.19462,6.19298,6.19328,8000000.0
2005-09-29 20:18:00,6.19387,6.19472,6.19301,6.19309,14000000.0
2005-09-29 20:19:00,6.19245,6.19409,6.1919,6.19409,14000000.0
2005-09-29 20:20:00,6.19425,6.19425,6.19203,6.19203,12000000.0
2005-09-29 20:21:00,6.19229,6.19352,6.19229,6.1932,9000000.0
2005-09-29 20:22:00,6.193,6.19398,6.1928,6.1928,17000000.0
2005-09-29 20:23:00,6.19143,6.19282,6.19142,6.19282,11000000.0
2005-09-29 20:24:00,6.19345,6.19345,6.19083,6.19083,16000000.0
2005-09-29 20:25:00,6.19116,6.19179,6.18981,6.19078,11000000.0
2005-09-29 20:26:00,6.19084,6.19265,6.19061,6.19176,8000000.0
2005-09-29 20:27:00,6.19165,6.19303,6.19116,6.19178,13000000.0
2005-09-29 20:28:00,6.19217,6.19271,6.1911,6.19271,15000000.0
2005-09-29 20:29:00,6.1926,6.19286,6.19122,6.19204,16000000.0
2005-09-29 20:30:00,6.19259,6.19328,6.19192,6.19258,8000000.0
2005-09-29 20:31:00,6.19372,6.19372,6.19215,6.19233,18000000.0
2005-09-29 20:32:00,6.19214,6.19244,6.19135,6.19202,7000000.0
2005-09-29 20:33:00,6.19274,6.19365,6.19176,6.19271,13000000.0
2005-09-29 20:34:00,6.19279,6.19318,6.19232,6.19255,13000000.0
2005-09-29 20:35:00,6.19264,6.1933,6.19211,6.1932,9000000.0
2005-09-29 20:36:00,6.19273,6.19355,6.19223,6.19277,17000000.0
2005-09-29 20:37:00,6.19268,6.19309,6.19189,6.19196,14000000.0
2005-09-29 20:38:00,6.19341,6.19447,6.19275,6.1939,16000000.0
2005-09-29 20:39:00,6.19371,6.19417,6.1928,6.19347,14000000.0
2005-09-29 20:40:00,6.19368,6.19452,6.19293,6.19374,17000000.0
2005-09-29 20:41:00,6.19408,6.19498,6.19373,6.194,16000000.0
2005-09-29 20:42:00,6.19406,6.19457,6.1931,6.19427,22000000.0
2005-09-29 20:43:00,6.19414,6.19503,6.19348,6.19349,18000000.0
2005-09-29 20:44:00,6.19307,6.19441,6.19307,6.19363,16000000.0
2005-09-29 20:45:00,6.19385,6.19436,6.19353,6.19396,8000000.0
2005-09-29 20:46:00,6.19427,6.19495,6.1924,6.19495,19000000.0
2005-09-29 20:47:00,6.19301,6.19369,6.19254,6.19318,12000000.0
2005-09-29 20:48:00,6.19387,6.19435,6.19302,6.19302,9000000.0
2005-09-29 20:49:00,6.19347,6.19453,6.19328,6.19328,19000000.0
2005-09-29 20:50:00,6.19338,6.19554,6.19338,6.19552,15000000.0
2005-09-29 20:51:00,6.19516,6.19534,6.19404,6.19404,9000000.0
2005-09-29 20:52:00,6.1943,6.1944,6.19264,6.19332,11000000.0
2005-09-29 20:53:00,6.19356,6.19555,6.19356,6.19388,15000000.0
2005-09-29 20:54:00,6.19375,6.19546,6.19375,6.19468,12000000.0
2005-09-29 20:55:00,6.19347,6.19393,6.193,6.1939,18000000.0
2005-09-29 20:56:00,6.19526,6.19526,6.19418,6.19425,12000000.0
2005-09-29 20:57:00,6.19415,6.19475,6.19313,6.19365,13000000.0
2005-09-29 20:58:00,6.19365,6.19503,6.19284,6.19284,11000000.0
2005-09-29 20:59:00,6.19257,6.19348,6.192,6.19267,11000000.0
2005-09-29 21:00:00,6.19249,6.1929,6.19119,6.19157,17000000.0
2005-09-29 21:01:00,6.19176,6.19219,6.19132,6.19219,10000000.0
2005-09-29 21:02:00,6.19283,6.19286,6.19101,6.19116,8000000.0
2005-09-29 21:03:00,6.19181,6.19354,6.19126,6.19185,19000000.0
2005-09-29 21:04:00,6.19215,6.19344,6.19199,6.19199,18000000.0
2005-09-29 21:05:00,6.19238,6.19306,6.19123,6.1919,14000000.0
2005-09-29 21:06:00,6.19184,6.19289,6.19145,6.1926,12000000.0
2005-09-29 21:07:00,6.19271,6.19311,6.19213,6.19311,10000000.0
2005-09-29 21:08:00,6.19397,6.19421,6.19281,6.19323,14000000.0
2005-09-29 21:09:00,6.19323,6.19398,6.19256,6.19398,16000000.0
2005-09-29 21:10:00,6.19362,6.19387,6.19283,6.19283,15000000.0
2005-09-29 21:11:00,6.19332,6.19365,6.19242,6.19333,13000000.0
2005-09-29 21:12:00,6.19326,6.19326,6.19218,6.19218,10000000.0
2005-09-29 21:13:00,6.19249,6.19249,6.19072,6.19102,14000000.0
2005-09-29 21:14:00,6.19119,6.19206,6.19046,6.19046,10000000.0
2005-09-29 21:15:00,6.19219,6.19229,6.19103,6.19135,15000000.0
2005-09-29 21:16:00,6.19119,6.19137,6.19035,6.19106,11000000.0
2005-09-29 21:17:00,6.19131,6.19146,6.1911,6.19135,13000000.0
2005-09-29 21:18:00,6.19141,6.19141,6.19087,6.19118,17000000.0
2005-09-29 21:19:00,6.19041,6.19041,6.18876,6.19021,12000000.0
2005-09-29 21:20:00,6.18959,6.18959,6.1876,6.18789,14000000.0
2005-09-29 21:21:00,6.18817,6.18946,6.18755,6.18935,11000000.0
2005-09-29 21:22:00,6.18981,6.19041,6.18943,6.18943,9000000.0
2005-09-29 21:23:00,6.18871,6.19023,6.18849,6.19006,7000000.0
2005-09-29 21:24:00,6.19033,6.19033,6.18908,6.18977,11000000.0
2005-09-29 21:25:00,6.18993,6.19037,6.18939,6.18971,7000000.0
2005-09-29 21:26:00,6.18994,6.19137,6.18994,6.19051,13000000.0
2005-09-29 21:27:00,6.19042,6.19089,6.19024,6.19062,11000000.0
2005-09-29 21:28:00,6.19074,6.19094,6.18936,6.18953,15000000.0
2005-09-29 21:29:00,6.18987,6.19101,6.18987,6.19073,12000000.0
2005-09-29 21:30:00,6.19113,6.19198,6.19084,6.19198,10000000.0
2005-09-29 21:31:00,6.19201,6.19215,6.19165,6.19189,10000000.0
2005-09-29 21:32:00,6.1918,6.19314,6.1918,6.19314,12000000.0
2005-09-29 21:33:00,6.19304,6.19304,6.19226,6.19247,19000000.0
2005-09-29 21:34:00,6.19235,6.19302,6.19232,6.19232,8000000.0
2005-09-29 21:35:00,6.19187,6.19225,6.19111,6.19225,20000000.0
2005-09-29 21:36:00,6.19218,6.19218,6.19072,6.19195,19000000.0
2005-09-29 21:37:00,6.19215,6.19215,6.18987,6.19082,19000000.0
2005-09-29 21:38:00,6.19224,6.19224,6.18948,6.18968,13000000.0
2005-09-29 21:39:00,6.18903,6.19007,6.18854,6.18933,17000000.0
2005-09-29 21:40:00,6.18886,6.189,6.18842,6.18896,7000000.0
2005-09-29 21:41:00,6.18888,6.19012,6.18882,6.19012,11000000.0
2005-09-29 21:42:00,6.1909,6.19161,6.19047,6.19085,18000000.0
2005-09-29 21:43:00,6.19042,6.19139,6.19012,6.19071,13000000.0
2005-09-29 21:44:00,6.19067,6.19176,6.19042,6.19111,16000000.0
2005-09-29 21:45:00,6.19091,6.19131,6.1897,6.19007,11000000.0
2005-09-29 21:46:00,6.19024,6.19059,6.18952,6.18981,13000000.0
2005-09-29 21:47:00,6.19007,6.19117,6.18958,6.1905,13000000.0
2005-09-29 21:48:00,6.19045,6.19132,6.19045,6.19132,17000000.0
2005-09-29 21:49:00,6.1916,6.19169,6.19021,6.19064,8000000.0
2005-09-29 21:50:00,6.19069,6.19069,6.18954,6.19036,11000000.0
2005-09-29 21:51:00,6.19058,6.19157,6.19018,6.19109,13000000.0
2005-09-29 21:52:00,6.19018,6.19065,6.18946,6.18984,13000000.0
2005-09-29 21:53:00,6.18976,6.19058,6.18933,6.19017,14000000.0
2005-09-29 21:54:00,6.1903,6.19146,6.19018,6.19018,11000000.0
2005-09-29 21:55:00,6.18988,6.19075,6.1887,6.1902,17000000.0
2005-09-29 21:56:00,6.18975,6.19094,6.18907,6.19094,12000000.0
2005-09-29 21:57:00,6.19005,6.19094,6.18963,6.18982,16000000.0
2005-09-29 21:58:00,6.18977,6.19033,6.18935,6.18935,9000000.0
2005-09-29 21:59:00,6.18944,6.18961,6.18846,6.18944,18000000.0
2005-09-29 22:00:00,6.18814,6.18888,6.1875,6.1875,13000000.0
2005-09-29 22:01:00,6.18761,6.18964,6.18761,6.18964,11000000.0
2005-09-29 22:02:00,6.18895,6.18981,6.18779,6.18873,17000000.0
2005-09-29 22:03:00,6.18876,6.18946,6.18821,6.18821,23000000.0
2005-09-29 22:04:00,6.18919,6.18999,6.18811,6.18811,15000000.0
2005-09-29 22:05:00,6.18855,6.18999,6.18855,6.18859,14000000.0
2005-09-29 22:06:00,6.18897,6.18992,6.18897,6.18932,15000000.0
2005-09-29 22:07:00,6.18927,6.18981,6.18808,6.18808,9000000.0
2005-09-29 22:08:00,6.18794,6.19057,6.18794,6.19057,18000000.0
2005-09-29 22:09:00,6.19016,6.19065,6.18962,6.19065,11000000.0
2005-09-29 22:10:00,6.19059,6.19072,6.18986,6.19,7000000.0
2005-09-29 22:11:00,6.19035,6.19177,6.18969,6.19177,8000000.0
2005-09-29 22:12:00,6.19163,6.19198,6.19096,6.19097,16000000.0
2005-09-29 22:13:00,6.19052,6.19052,6.18964,6.19039,24000000.0
2005-09-29 22:14:00,6.19034,6.19091,6.18995,6.19085,9000000.0
2005-09-29 22:15:00,6.1911,6.19191,6.19106,6.1919,10000000.0
2005-09-29 22:16:00,6.19151,6.19165,6.19038,6.19149,13000000.0
2005-09-29 22:17:00,6.19147,6.19244,6.19129,6.19158,20000000.0
2005-09-29 22:18:00,6.19187,6.19276,6.19163,6.19276,11000000.0
2005-09-29 22:19:00,6.19172,6.19184,6.19007,6.19138,15000000.0
2005-09-29 22:20:00,6.19072,6.19072,6.18976,6.19006,16000000.0
2005-09-29 22:21:00,6.18958,6.18991,6.18908,6.18985,12000000.0
2005-09-29 22:22:00,6.19016,6.1917,6.19016,6.19108,14000000.0
2005-09-29 22:23:00,6.19112,6.19159,6.19085,6.19088,11000000.0
2005-09-29 22:24:00,6.19114,6.19225,6.19072,6.19163,16000000.0
2005-09-29 22:25:00,6.19125,6.19172,6.19041,6.19172,14000000.0
2005-09-29 22:26:00,6.19206,6.19206,6.18995,6.1903,10000000.0
2005-09-29 22:27:00,6.1907,6.19143,6.18985,6.19137,14000000.0
2005-09-29 22:28:00,6.19036,6.19139,6.18993,6.18993,12000000.0
2005-09-29 22:29:00,6.19005,6.19089,6.18955,6.19089,13000000.0
2005-09-29 22:30:00,6.19126,6.19177,6.18997,6.19177,8000000.0
2005-09-29 22:31:00,6.19173,6.19173,6.18998,6.18998,11000000.0
2005-09-29 22:32:00,6.19018,6.19194,6.19018,6.19174,20000000.0
2005-09-29 22:33:00,6.19146,6.19146,6.1897,6.19052,11000000.0
2005-09-29 22:34:00,6.19023,6.19199,6.19023,6.19199,10000000.0
2005-09-29 22:35:00,6.19187,6.19187,6.18956,6.18971,13000000.0
2005-09-29 22:36:00,6.18964,6.19141,6.18964,6.19141,9000000.0
2005-09-29 22:37:00,6.19034,6.19185,6.19034,6.19185,13000000.0
2005-09-29 22:38:00,6.19108,6.19136,6.19018,6.19042,9000000.0
2005-09-29 22:39:00,6.19029,6.19202,6.19029,6.19131,12000000.0
2005-09-29 22:40:00,6.19171,6.19184,6.1914,6.19146,9000000.0
2005-09-29 22:41:00,6.19183,6.19302,6.19183,6.19302,14000000.0
2005-09-29 22:42:00,6.19275,6.19275,6.19088,6.19088,13000000.0
2005-09-29 22:43:00,6.19092,6.19092,6.19063,6.19085,12000000.0
2005-09-29 22:44:00,6.19171,6.19221,6.19074,6.1918,15000000.0
2005-09-29 22:45:00,6.19051,6.19132,6.19051,6.19121,13000000.0
2005-09-29 22:46:00,6.19147,6.1919,6.19147,6.19161,14000000.0
2005-09-29 22:47:00,6.19192,6.19195,6.1917,6.1917,15000000.0
2005-09-29 22:48:00,6.1919,6.19258,6.19135,6.19221,13000000.0
2005-09-29 22:49:00,6.1921,6.19356,6.1921,6.19235,13000000.0
2005-09-29 22:50:00,6.19252,6.19323,6.19187,6.19235,15000000.0
2005-09-29 22:51:00,6.19346,6.19362,6.19281,6.19281,14000000.0
2005-09-29 22:52:00,6.1931,6.1931,6.19236,6.19274,9000000.0
2005-09-29 22:53:00,6.19214,6.19228,6.19145,6.19199,15000000.0
2005-09-29 22:54:00,6.19207,6.19311,6.19179,6.19311,17000000.0
2005-09-29 22:55:00,6.19325,6.19422,6.19255,6.19375,16000000.0
2005-09-29 22:56:00,6.19572,6.19572,6.1943,6.19536,13000000.0
2005-09-29 22:57:00,6.19533,6.19629,6.1953,6.19566,8000000.0
2005-09-29 22:58:00,6.19548,6.19617,6.19515,6.19528,8000000.0
2005-09-29 22:59:00,6.19639,6.19644,6.19521,6.19521,19000000.0
2005-09-29 23:00:00,6.19502,6.19605,6.19502,6.19605,10000000.0
2005-09-29 23:01:00,6.19549,6.19629,6.19478,6.19596,7000000.0
2005-09-29 23:02:00,6.19537,6.19581,6.1944,6.19528,15000000.0
2005-09-29 23:03:00,6.19525,6.19558,6.19523,6.19558,17000000.0
2005-09-29 23:04:00,6.19533,6.19564,6.19491,6.19535,19000000.0
2005-09-29 23:05:00,6.19628,6.19628,6.19536,6.19536,9000000.0
2005-09-29 23:06:00,6.1953,6.19539,6.19395,6.19482,12000000.0
2005-09-29 23:07:00,6.19454,6.19481,6.1941,6.19481,14000000.0
2005-09-29 23:08:00,6.19452,6.19499,6.19402,6.19432,16000000.0
2005-09-29 23:09:00,6.19432,6.19518,6.1941,6.19438,9000000.0
2005-09-29 23:10:00,6.19416,6.19416,6.19296,6.19349,12000000.0
2005-09-29 23:11:00,6.19335,6.19467,6.19315,6.19364,14000000.0
2005-09-29 23:12:00,6.194,6.19454,6.19376,6.19454,7000000.0
2005-09-29 23:13:00,6.19446,6.19446,6.19244,6.19357,14000000.0
2005-09-29 23:14:00,6.19348,6.19379,6.19237,6.19237,19000000.0
2005-09-29 23:15:00,6.19248,6.19345,6.19228,6.1932,13000000.0
2005-09-29 23:16:00,6.19317,6.19403,6.19264,6.19314,15000000.0
2005-09-29 23:17:00,6.1933,6.19408,6.1931,6.19408,11000000.0
2005-09-29 23:18:00,6.19405,6.19454,6.19318,6.1937,12000000.0
2005-09-29 23:19:00,6.19386,6.19476,6.19345,6.19476,14000000.0
2005-09-29 23:20:00,6.19412,6.1954,6.1939,6.19539,19000000.0
2005-09-29 23:21:00,6.19408,6.19524,6.19408,6.19437,7000000.0
2005-09-29 23:22:00,6.19384,6.19434,6.19369,6.19427,15000000.0
2005-09-29 23:23:00,6.19415,6.1952,6.19384,6.1952,11000000.0
2005-09-29 23:24:00,6.19356,6.19387,6.19264,6.19297,14000000.0
2005-09-29 23:25:00,6.19289,6.19392,6.19282,6.19369,11000000.0
2005-09-29 23:26:00,6.19433,6.19482,6.19414,6.19433,14000000.0
2005-09-29 23:27:00,6.19381,6.19381,6.19325,6.19366,11000000.0
2005-09-29 23:28:00,6.19381,6.19506,6.19381,6.19412,12000000.0
2005-09-29 23:29:00,6.19405,6.19451,6.19357,6.19421,16000000.0
2005-09-29 23:30:00,6.19486,6.1954,6.19445,6.19492,20000000.0
2005-09-29 23:31:00,6.19477,6.19542,6.1943,6.19472,11000000.0
2005-09-29 23:32:00,6.1942,6.19513,6.19356,6.19499,16000000.0
2005-09-29 23:33:00,6.19493,6.19493,6.19349,6.19491,12000000.0
2005-09-29 23:34:00,6.19508,6.19508,6.19451,6.19503,13000000.0
2005-09-29 23:35:00,6.19535,6.19547,6.19511,6.19526,9000000.0
2005-09-29 23:36:00,6.19491,6.19491,6.19411,6.19416,9000000.0
2005-09-29 23:37:00,6.1943,6.19499,6.1943,6.19449,14000000.0
2005-09-29 23:38:00,6.19424,6.19509,6.19424,6.19502,13000000.0
2005-09-29 23:39:00,6.19499,6.19519,6.19422,6.19452,17000000.0
2005-09-29 23:40:00,6.19405,6.19405,6.19295,6.19312,12000000.0
2005-09-29 23:41:00,6.19324,6.19374,6.19284,6.19374,17000000.0
2005-09-29 23:42:00,6.19413,6.19534,6.19413,6.19533,22000000.0
2005-09-29 23:43:00,6.19491,6.19491,6.19282,6.19359,15000000.0
2005-09-29 23:44:00,6.19376,6.19461,6.19375,6.19427,14000000.0
2005-09-29 23:45:00,6.19397,6.19425,6.1939,6.19425,20000000.0
2005-09-29 23:46:00,6.19386,6.19422,6.1934,6.1934,14000000.0
2005-09-29 23:47:00,6.19291,6.19297,6.19268,6.19283,10000000.0
2005-09-29 23:48:00,6.19329,6.19487,6.19329,6.19487,18000000.0
2005-09-29 23:49:00,6.19518,6.19518,6.19329,6.19376,14000000.0
2005-09-29 23:50:00,6.19459,6.19522,6.19409,6.19416,13000000.0
2005-09-29 23:51:00,6.19406,6.19427,6.19402,6.19404,8000000.0
2005-09-29 23:52:00,6.19398,6.19403,6.19307,6.19346,16000000.0
2005-09-29 23:53:00,6.19381,6.19381,6.19252,6.19311,18000000.0
2005-09-29 23:54:00,6.19329,6.19463,6.19329,6.1941,12000000.0
2005-09-29 23:55:00,6.19379,6.19451,6.1935,6.19395,19000000.0
2005-09-29 23:56:00,6.1936,6.19475,6.19312,6.19475,14000000.0
2005-09-29 23:57:00,6.19501,6.1953,6.19407,6.19417,16000000.0
2005-09-29 23:58:00,6.19391,6.19427,6.19348,6.19393,13000000.0
2005-09-29 23:59:00,6.19422,6.1944,6.19407,6.19422,14000000.0
2005-09-30 00:00:00,6.19415,6.19415,6.1932,6.1938,17000000.0
2005-09-30 00:01:00,6.19462,6.19541,6.19413,6.19413,12000000.0
2005-09-30 00:02:00,6.19364,6.19456,6.19364,6.19405,15000000.0
2005-09-30 00:03:00,6.19381,6.19512,6.19372,6.19488,14000000.0
2005-09-30 00:04:00,6.19521,6.19649,6.19442,6.19528,12000000.0
2005-09-30 00:05:00,6.19492,6.19733,6.19492,6.19602,12000000.0
2005-09-30 00:06:00,6.19581,6.19669,6.19534,6.19621,12000000.0
2005-09-30 00:07:00,6.19595,6.19641,6.19548,6.19558,11000000.0
2005-09-30 00:08:00,6.19541,6.19626,6.19504,6.19504,15000000.0
2005-09-30 00:09:00,6.19515,6.19585,6.19442,6.19509,12000000.0
2005-09-30 00:10:00,6.19482,6.19587,6.19406,6.19497,19000000.0
2005-09-30 00:11:00,6.19507,6.19536,6.19507,6.19519,8000000.0
2005-09-30 00:12:00,6.19575,6.19657,6.19535,6.19657,9000000.0
2005-09-30 00:13:00,6.1969,6.19699,6.19673,6.19673,13000000.0
2005-09-30 00:14:00,6.19675,6.19701,6.1967,6.19688,14000000.0
2005-09-30 00:15:00,6.19688,6.19702,6.19568,6.19665,12000000.0
2005-09-30 00:16:00,6.19672,6.19748,6.19608,6.19652,12000000.0
2005-09-30 00:17:00,6.19663,6.19686,6.19586,6.19586,10000000.0
2005-09-30 00:18:00,6.19619,6.19757,6.19614,6.19642,19000000.0
2005-09-30 00:19:00,6.19624,6.19736,6.19585,6.19725,12000000.0
2005-09-30 00:20:00,6.19765,6.1977,6.19682,6.19682,11000000.0
2005-09-30 00:21:00,6.19721,6.19785,6.19717,6.19736,14000000.0
2005-09-30 00:22:00,6.19767,6.19861,6.19763,6.19842,13000000.0
2005-09-30 00:23:00,6.19793,6.19829,6.19713,6.19797,13000000.0
2005-09-30 00:24:00,6.19803,6.19803,6.197,6.19781,9000000.0
2005-09-30 00:25:00,6.19826,6.19826,6.19694,6.19698,13000000.0
2005-09-30 00:26:00,6.19767,6.19769,6.19684,6.19735,14000000.0
2005-09-30 00:27:00,6.1977,6.19869,6.19765,6.19864,15000000.0
2005-09-30 00:28:00,6.19825,6.19825,6.19672,6.19672,7000000.0
2005-09-30 00:29:00,6.19707,6.19806,6.19679,6.19704,17000000.0
2005-09-30 00:30:00,6.19695,6.19695,6.19588,6.19643,9000000.0
2005-09-30 00:31:00,6.19707,6.19795,6.19655,6.19795,13000000.0
2005-09-30 00:32:00,6.19744,6.19744,6.1961,6.19657,8000000.0
2005-09-30 00:33:00,6.19659,6.19707,6.19552,6.19552,19000000.0
2005-09-30 00:34:00,6.19523,6.19546,6.19512,6.19539,15000000.0
2005-09-30 00:35:00,6.19578,6.19721,6.19578,6.19608,12000000.0
2005-09-30 00:36:00,6.19636,6.19745,6.19636,6.19669,15000000.0
2005-09-30 00:37:00,6.19678,6.19808,6.19678,6.19798,15000000.0
2005-09-30 00:38:00,6.19822,6.19952,6.19802,6.19906,18000000.0
2005-09-30 00:39:00,6.19892,6.19892,6.19714,6.19714,20000000.0
2005-09-30 00:40:00,6.19861,6.19931,6.19812,6.19812,10000000.0
2005-09-30 00:41:00,6.19787,6.19801,6.19759,6.19783,9000000.0
2005-09-30 00:42:00,6.19759,6.19826,6.19671,6.19812,16000000.0
2005-09-30 00:43:00,6.19828,6.19836,6.19693,6.19693,16000000.0
2005-09-30 00:44:00,6.19685,6.19702,6.19678,6.19678,10000000.0
2005-09-30 00:45:00,6.19725,6.19815,6.19719,6.19815,16000000.0
2005-09-30 00:46:00,6.19822,6.19957,6.19822,6.1988,12000000.0
2005-09-30 00:47:00,6.19951,6.20111,6.19927,6.20111,8000000.0
2005-09-30 00:48:00,6.20038,6.20332,6.20038,6.20271,16000000.0
2005-09-30 00:49:00,6.20227,6.20439,6.20227,6.20439,11000000.0
2005-09-30 00:50:00,6.20368,6.20407,6.20331,6.20387,9000000.0
2005-09-30 00:51:00,6.20304,6.20358,6.20224,6.20245,9000000.0
2005-09-30 00:52:00,6.20285,6.20391,6.20168,6.20283,18000000.0
2005-09-30 00:53:00,6.2032,6.20401,6.20229,6.20318,12000000.0
2005-09-30 00:54:00,6.20362,6.20415,6.20276,6.20282,12000000.0
2005-09-30 00:55:00,6.2031,6.20353,6.20267,6.20319,11000000.0
2005-09-30 00:56:00,6.20354,6.20411,6.20271,6.2031,14000000.0
2005-09-30 00:57:00,6.20288,6.20388,6.20227,6.20372,15000000.0
2005-09-30 00:58:00,6.20394,6.20394,6.20225,6.20313,9000000.0
2005-09-30 00:59:00,6.2034,6.2034,6.20147,6.20147,17000000.0
2005-09-30 01:00:00,6.20196,6.20225,6.20069,6.20216,12000000.0
2005-09-30 01:01:00,6.2025,6.20354,6.20204,6.20279,15000000.0
2005-09-30 01:02:00,6.20194,6.20279,6.20167,6.20276,10000000.0
2005-09-30 01:03:00,6.20378,6.20378,6.20184,6.20255,13000000.0
2005-09-30 01:04:00,6.20209,6.20342,6.20158,6.20342,13000000.0
2005-09-30 01:05:00,6.20348,6.20348,6.20177,6.20307,13000000.0
2005-09-30 01:06:00,6.20269,6.20302,6.20112,6.20112,12000000.0
2005-09-30 01:07:00,6.20122,6.20256,6.20122,6.20233,13000000.0
2005-09-30 01:08:00,6.20267,6.20282,6.20176,6.20227,15000000.0
2005-09-30 01:09:00,6.20235,6.20247,6.20149,6.20149,17000000.0
2005-09-30 01:10:00,6.20192,6.20347,6.20192,6.20344,10000000.0
2005-09-30 01:11:00,6.20316,6.205,6.20264,6.20345,11000000.0
2005-09-30 01:12:00,6.20245,6.20292,6.20125,6.20125,10000000.0
2005-09-30 01:13:00,6.20203,6.20238,6.20094,6.20172,11000000.0
2005-09-30 01:14:00,6.20136,6.20344,6.20136,6.20344,13000000.0
2005-09-30 01:15:00,6.20346,6.20398,6.20291,6.20291,9000000.0
2005-09-30 01:16:00,6.20369,6.20396,6.20254,6.20336,12000000.0
2005-09-30 01:17:00,6.20348,6.20372,6.2027,6.20325,11000000.0
2005-09-30 01:18:00,6.20323,6.20413,6.20279,6.20294,12000000.0
2005-09-30 01:19:00,6.20275,6.20385,6.20225,6.20287,19000000.0
2005-09-30 01:20:00,6.2026,6.20306,6.2022,6.20276,11000000.0
2005-09-30 01:21:00,6.20294,6.20317,6.20186,6.20249,12000000.0
2005-09-30 01:22:00,6.20243,6.20243,6.20141,6.20238,9000000.0
2005-09-30 01:23:00,6.20202,6.20202,6.20028,6.20155,13000000.0
2005-09-30 01:24:00,6.20235,6.20235,6.19983,6.20042,14000000.0
2005-09-30 01:25:00,6.20079,6.20131,6.19982,6.20025,11000000.0
2005-09-30 01:26:00,6.19998,6.19998,6.1986,6.19936,10000000.0
2005-09-30 01:27:00,6.19959,6.20101,6.19887,6.20063,17000000.0
2005-09-30 01:28:00,6.20084,6.20095,6.19934,6.20095,13000000.0
2005-09-30 01:29:00,6.20112,6.20159,6.20076,6.20139,19000000.0
2005-09-30 01:30:00,6.20091,6.20124,6.1994,6.1994,15000000.0
2005-09-30 01:31:00,6.19949,6.20114,6.19949,6.20028,15000000.0
2005-09-30 01:32:00,6.20024,6.20092,6.19952,6.19952,12000000.0
2005-09-30 01:33:00,6.19909,6.20025,6.19909,6.19921,8000000.0
2005-09-30 01:34:00,6.1996,6.20088,6.19919,6.19979,18000000.0
2005-09-30 01:35:00,6.19999,6.20113,6.19999,6.20037,12000000.0
2005-09-30 01:36:00,6.20069,6.20097,6.19946,6.1998,16000000.0
2005-09-30 01:37:00,6.20043,6.20124,6.20002,6.20124,15000000.0
2005-09-30 01:38:00,6.20087,6.20087,6.19947,6.1999,18000000.0
2005-09-30 01:39:00,6.19977,6.20027,6.19975,6.20027,10000000.0
2005-09-30 01:40:00,6.20041,6.20041,6.19912,6.19927,11000000.0
2005-09-30 01:41:00,6.20073,6.20202,6.19991,6.20042,16000000.0
2005-09-30 01:42:00,6.20001,6.20076,6.19938,6.20066,14000000.0
2005-09-30 01:43:00,6.2009,6.2009,6.19804,6.19952,16000000.0
2005-09-30 01:44:00,6.19918,6.19997,6.19897,6.19925,15000000.0
2005-09-30 01:45:00,6.1996,6.2008,6.19914,6.2008,16000000.0
2005-09-30 01:46:00,6.20088,6.20183,6.20069,6.20101,9000000.0
2005-09-30 01:47:00,6.20223,6.20223,6.19953,6.20002,17000000.0
2005-09-30 01:48:00,6.20041,6.2011,6.1992,6.19945,16000000.0
2005-09-30 01:49:00,6.19995,6.20294,6.19995,6.20294,10000000.0
2005-09-30 01:50:00,6.2033,6.2033,6.20219,6.20258,11000000.0
2005-09-30 01:51:00,6.20241,6.20241,6.20012,6.20061,12000000.0
2005-09-30 01:52:00,6.20077,6.20116,6.2,6.20045,12000000.0
2005-09-30 01:53:00,6.19976,6.20038,6.19954,6.20031,18000000.0
2005-09-30 01:54:00,6.20083,6.20173,6.20023,6.20135,14000000.0
2005-09-30 01:55:00,6.20177,6.2026,6.20093,6.20111,18000000.0
2005-09-30 01:56:00,6.20313,6.20335,6.20095,6.20095,8000000.0
2005-09-30 01:57:00,6.20052,6.20236,6.20052,6.202,13000000.0
2005-09-30 01:58:00,6.20167,6.20259,6.20119,6.20149,11000000.0
2005-09-30 01:59:00,6.20105,6.20209,6.20075,6.20154,11000000.0
2005-09-30 02:00:00,6.20167,6.20277,6.20074,6.20094,16000000.0
2005-09-30 02:01:00,6.20093,6.20204,6.20075,6.20141,21000000.0
2005-09-30 02:02:00,6.201,6.20103,6.19886,6.19886,10000000.0
2005-09-30 02:03:00,6.19854,6.20063,6.19854,6.20063,8000000.0
2005-09-30 02:04:00,6.2004,6.20066,6.1992,6.20006,14000000.0
2005-09-30 02:05:00,6.19977,6.20125,6.19965,6.20125,14000000.0
2005-09-30 02:06:00,6.20095,6.20095,6.19993,6.20027,15000000.0
2005-09-30 02:07:00,6.19989,6.20071,6.19958,6.20026,10000000.0
2005-09-30 02:08:00,6.20046,6.20128,6.20007,6.20128,16000000.0
2005-09-30 02:09:00,6.20146,6.20146,6.19996,6.20081,18000000.0
2005-09-30 02:10:00,6.20057,6.20186,6.20044,6.20143,16000000.0
2005-09-30 02:11:00,6.20077,6.20108,6.20002,6.20081,14000000.0
2005-09-30 02:12:00,6.2012,6.20148,6.20031,6.20031,10000000.0
2005-09-30 02:13:00,6.20042,6.20148,6.20009,6.2008,15000000.0
2005-09-30 02:14:00,6.20067,6.20102,6.2,6.20102,19000000.0
2005-09-30 02:15:00,6.2012,6.20176,6.19976,6.19976,12000000.0
2005-09-30 02:16:00,6.19991,6.20149,6.19978,6.20036,18000000.0
2005-09-30 02:17:00,6.19936,6.20077,6.19925,6.19978,14000000.0
2005-09-30 02:18:00,6.19984,6.20012,6.19849,6.19953,12000000.0
2005-09-30 02:19:00,6.19963,6.20006,6.1978,6.1978,14000000.0
2005-09-30 02:20:00,6.19885,6.19885,6.1971,6.19808,13000000.0
2005-09-30 02:21:00,6.19849,6.19898,6.19707,6.19717,15000000.0
2005-09-30 02:22:00,6.19785,6.19925,6.19785,6.1981,13000000.0
2005-09-30 02:23:00,6.19819,6.19892,6.19753,6.19784,16000000.0
2005-09-30 02:24:00,6.19863,6.19863,6.19556,6.19736,17000000.0
2005-09-30 02:25:00,6.19777,6.19777,6.19604,6.19659,10000000.0
2005-09-30 02:26:00,6.1967,6.19751,6.19593,6.19655,13000000.0
2005-09-30 02:27:00,6.19528,6.19648,6.19527,6.19585,7000000.0
2005-09-30 02:28:00,6.19566,6.19635,6.19542,6.19612,9000000.0
2005-09-30 02:29:00,6.19668,6.19758,6.19612,6.19752,20000000.0
2005-09-30 02:30:00,6.19748,6.1975,6.19606,6.19606,11000000.0
2005-09-30 02:31:00,6.19564,6.1977,6.19564,6.19659,9000000.0
2005-09-30 02:32:00,6.19679,6.19779,6.19659,6.19734,13000000.0
2005-09-30 02:33:00,6.19797,6.19797,6.19639,6.19641,14000000.0
2005-09-30 02:34:00,6.19605,6.19605,6.19506,6.1959,17000000.0
2005-09-30 02:35:00,6.19647,6.19703,6.19576,6.19631,15000000.0
2005-09-30 02:36:00,6.19555,6.19592,6.19526,6.19552,14000000.0
2005-09-30 02:37:00,6.196,6.196,6.19462,6.19492,13000000.0
2005-09-30 02:38:00,6.19416,6.19479,6.19395,6.19451,14000000.0
2005-09-30 02:39:00,6.19533,6.19533,6.19403,6.1951,15000000.0
2005-09-30 02:40:00,6.19467,6.19467,6.19355,6.19436,12000000.0
2005-09-30 02:41:00,6.19461,6.19528,6.19415,6.19528,13000000.0
2005-09-30 02:42:00,6.19555,6.19622,6.19497,6.19592,16000000.0
2005-09-30 02:43:00,6.1955,6.19659,6.1955,6.19596,18000000.0
2005-09-30 02:44:00,6.1962,6.19721,6.19591,6.19721,10000000.0
2005-09-30 02:45:00,6.19627,6.19711,6.19579,6.19711,14000000.0
2005-09-30 02:46:00,6.19605,6.19688,6.19591,6.1964,18000000.0
2005-09-30 02:47:00,6.19686,6.19789,6.1962,6.19645,17000000.0
2005-09-30 02:48:00,6.19578,6.19707,6.19547,6.19684,7000000.0
2005-09-30 02:49:00,6.1969,6.19786,6.19626,6.19694,13000000.0
2005-09-30 02:50:00,6.19709,6.19738,6.19625,6.19683,14000000.0
2005-09-30 02:51:00,6.19653,6.19664,6.19572,6.19664,15000000.0
2005-09-30 02:52:00,6.19665,6.19784,6.19646,6.19749,15000000.0
2005-09-30 02:53:00,6.1974,6.19798,6.19715,6.19762,9000000.0
2005-09-30 02:54:00,6.19882,6.19911,6.19759,6.19895,13000000.0
2005-09-30 02:55:00,6.19919,6.19919,6.19716,6.19802,11000000.0
2005-09-30 02:56:00,6.19749,6.1993,6.19724,6.19779,18000000.0
2005-09-30 02:57:00,6.19764,6.19879,6.19702,6.19823,13000000.0
2005-09-30 02:58:00,6.19901,6.19901,6.19775,6.19775,9000000.0
2005-09-30 02:59:00,6.19738,6.19738,6.1955,6.1955,14000000.0
2005-09-30 03:00:00,6.19478,6.19601,6.19446,6.19482,11000000.0
2005-09-30 03:01:00,6.19458,6.19585,6.19428,6.19538,11000000.0
2005-09-30 03:02:00,6.19513,6.19598,6.19496,6.19513,11000000.0
2005-09-30 03:03:00,6.19559,6.19684,6.19504,6.19546,23000000.0
2005-09-30 03:04:00,6.19596,6.1963,6.19559,6.19591,11000000.0
2005-09-30 03:05:00,6.19497,6.19639,6.19446,6.19446,17000000.0
2005-09-30 03:06:00,6.19485,6.19562,6.19433,6.1949,9000000.0
2005-09-30 03:07:00,6.19468,6.19578,6.19419,6.19525,15000000.0
2005-09-30 03:08:00,6.19577,6.19654,6.19437,6.19437,12000000.0
2005-09-30 03:09:00,6.1943,6.19516,6.19345,6.19409,15000000.0
2005-09-30 03:10:00,6.19386,6.19386,6.19207,6.19207,19000000.0
2005-09-30 03:11:00,6.19187,6.19212,6.19062,6.19125,15000000.0
2005-09-30 03:12:00,6.19169,6.19181,6.19012,6.19072,18000000.0
2005-09-30 03:13:00,6.19062,6.19202,6.1899,6.19172,18000000.0
2005-09-30 03:14:00,6.19218,6.19393,6.19215,6.1933,10000000.0
2005-09-30 03:15:00,6.19291,6.19364,6.19291,6.19332,7000000.0
2005-09-30 03:16:00,6.19327,6.19363,6.19262,6.19291,8000000.0
2005-09-30 03:17:00,6.19252,6.19288,6.19212,6.1922,10000000.0
2005-09-30 03:18:00,6.19195,6.19228,6.19098,6.19191,15000000.0
2005-09-30 03:19:00,6.19173,6.19242,6.19162,6.19242,10000000.0
2005-09-30 03:20:00,6.19242,6.19351,6.19165,6.19351,16000000.0
2005-09-30 03:21:00,6.19225,6.19332,6.19215,6.19234,11000000.0
2005-09-30 03:22:00,6.19227,6.19265,6.19185,6.19246,10000000.0
2005-09-30 03:23:00,6.1928,6.19345,6.19152,6.19246,12000000.0
2005-09-30 03:24:00,6.19263,6.19307,6.19143,6.19226,13000000.0
2005-09-30 03:25:00,6.1917,6.19185,6.19124,6.19165,11000000.0
2005-09-30 03:26:00,6.19192,6.19253,6.19161,6.19178,13000000.0
2005-09-30 03:27:00,6.19073,6.19245,6.19073,6.19129,14000000.0
2005-09-30 03:28:00,6.19047,6.19215,6.19047,6.1912,18000000.0
2005-09-30 03:29:00,6.19091,6.19125,6.18979,6.19019,15000000.0
2005-09-30 03:30:00,6.18957,6.18957,6.18731,6.18752,10000000.0
2005-09-30 03:31:00,6.18823,6.18933,6.18759,6.18833,13000000.0
2005-09-30 03:32:00,6.18778,6.18803,6.18679,6.18795,16000000.0
2005-09-30 03:33:00,6.18699,6.18768,6.18645,6.18645,13000000.0
2005-09-30 03:34:00,6.18627,6.18627,6.1841,6.18454,16000000.0
2005-09-30 03:35:00,6.18401,6.18484,6.18355,6.18355,10000000.0
2005-09-30 03:36:00,6.18532,6.1863,6.18508,6.18614,11000000.0
2005-09-30 03:37:00,6.1859,6.18682,6.18488,6.1854,13000000.0
2005-09-30 03:38:00,6.18561,6.18728,6.18529,6.18678,13000000.0
2005-09-30 03:39:00,6.18717,6.18996,6.18717,6.18952,13000000.0
2005-09-30 03:40:00,6.18997,6.18997,6.18779,6.18785,12000000.0
2005-09-30 03:41:00,6.18924,6.19061,6.18836,6.1901,16000000.0
2005-09-30 03:42:00,6.19008,6.19122,6.18974,6.19018,21000000.0
2005-09-30 03:43:00,6.19,6.19084,6.18902,6.19044,18000000.0
2005-09-30 03:44:00,6.18925,6.19002,6.18816,6.18954,15000000.0
2005-09-30 03:45:00,6.1898,6.19027,6.1892,6.18984,9000000.0
2005-09-30 03:46:00,6.18997,6.19006,6.18898,6.1895,8000000.0
2005-09-30 03:47:00,6.1896,6.19021,6.18922,6.1897,11000000.0
2005-09-30 03:48:00,6.19054,6.19054,6.18815,6.18815,9000000.0
2005-09-30 03:49:00,6.18792,6.18938,6.18792,6.18874,16000000.0
2005-09-30 03:50:00,6.18906,6.19021,6.18906,6.19021,19000000.0
2005-09-30 03:51:00,6.19032,6.19032,6.18816,6.18897,9000000.0
2005-09-30 03:52:00,6.18936,6.18939,6.18882,6.18899,19000000.0
2005-09-30 03:53:00,6.18864,6.18947,6.18785,6.18785,10000000.0
2005-09-30 03:54:00,6.18826,6.18956,6.18782,6.18956,17000000.0
2005-09-30 03:55:00,6.18962,6.19003,6.18884,6.18892,16000000.0
2005-09-30 03:56:00,6.18891,6.19088,6.18891,6.19088,7000000.0
2005-09-30 03:57:00,6.19022,6.191,6.18974,6.18994,11000000.0
2005-09-30 03:58:00,6.19015,6.19038,6.1883,6.18891,12000000.0
2005-09-30 03:59:00,6.18989,6.19059,6.18913,6.19022,17000000.0
2005-09-30 04:00:00,6.1908,6.19081,6.18965,6.18975,12000000.0
2005-09-30 04:01:00,6.18954,6.19066,6.18867,6.18868,16000000.0
2005-09-30 04:02:00,6.18846,6.18998,6.18839,6.18968,14000000.0
2005-09-30 04:03:00,6.18945,6.18955,6.18848,6.18848,12000000.0
2005-09-30 04:04:00,6.18914,6.18941,6.18844,6.18866,16000000.0
2005-09-30 04:05:00,6.18938,6.19044,6.18839,6.19044,13000000.0
2005-09-30 04:06:00,6.19038,6.19038,6.18967,6.19021,16000000.0
2005-09-30 04:07:00,6.19005,6.19005,6.18818,6.18903,13000000.0
2005-09-30 04:08:00,6.18875,6.18918,6.18764,6.18821,14000000.0
2005-09-30 04:09:00,6.18896,6.18946,6.18779,6.18779,10000000.0
2005-09-30 04:10:00,6.18726,6.18869,6.187,6.18733,12000000.0
2005-09-30 04:11:00,6.18736,6.18937,6.18729,6.18794,14000000.0
2005-09-30 04:12:00,6.18768,6.18894,6.18702,6.18722,19000000.0
2005-09-30 04:13:00,6.18782,6.1893,6.18776,6.18846,20000000.0
2005-09-30 04:14:00,6.18835,6.18893,6.18789,6.18796,12000000.0
2005-09-30 04:15:00,6.18768,6.18932,6.18732,6.18932,8000000.0
2005-09-30 04:16:00,6.18893,6.18893,6.1874,6.188,13000000.0
2005-09-30 04:17:00,6.18811,6.18939,6.18796,6.18854,15000000.0
2005-09-30 04:18:00,6.18817,6.18864,6.18768,6.18826,9000000.0
2005-09-30 04:19:00,6.18817,6.18878,6.18772,6.18819,12000000.0
2005-09-30 04:20:00,6.18813,6.18874,6.18791,6.18791,9000000.0
2005-09-30 04:21:00,6.18812,6.18907,6.18812,6.18825,17000000.0
2005-09-30 04:22:00,6.188,6.18827,6.18727,6.18808,14000000.0
2005-09-30 04:23:00,6.18733,6.18843,6.18733,6.1881,10000000.0
2005-09-30 04:24:00,6.18804,6.18902,6.18716,6.18804,12000000.0
2005-09-30 04:25:00,6.18842,6.18905,6.1883,6.1883,10000000.0
2005-09-30 04:26:00,6.1881,6.18821,6.18788,6.1881,7000000.0
2005-09-30 04:27:00,6.18786,6.1882,6.18779,6.1882,15000000.0
2005-09-30 04:28:00,6.18803,6.18806,6.18754,6.18806,7000000.0
2005-09-30 04:29:00,6.18802,6.18802,6.18773,6.18787,14000000.0
2005-09-30 04:30:00,6.18787,6.18838,6.18723,6.18723,11000000.0
2005-09-30 04:31:00,6.18801,6.18859,6.18689,6.18796,15000000.0
2005-09-30 04:32:00,6.18838,6.18848,6.18816,6.18827,17000000.0
2005-09-30 04:33:00,6.1875,6.18862,6.18607,6.18676,14000000.0
2005-09-30 04:34:00,6.18703,6.18764,6.18635,6.18713,9000000.0
2005-09-30 04:35:00,6.18677,6.1872,6.18601,6.18601,12000000.0
2005-09-30 04:36:00,6.18664,6.18808,6.1866,6.18697,12000000.0
2005-09-30 04:37:00,6.18639,6.18721,6.18585,6.18607,12000000.0
2005-09-30 04:38:00,6.1869,6.1869,6.18533,6.18589,11000000.0
2005-09-30 04:39:00,6.18654,6.18695,6.18601,6.18635,17000000.0
2005-09-30 04:40:00,6.18689,6.18737,6.18555,6.18555,9000000.0
2005-09-30 04:41:00,6.18578,6.18742,6.18578,6.18674,10000000.0
2005-09-30 04:42:00,6.18638,6.18743,6.18609,6.1867,8000000.0
2005-09-30 04:43:00,6.18597,6.18657,6.18532,6.18654,18000000.0
2005-09-30 04:44:00,6.18653,6.18693,6.18591,6.18626,9000000.0
2005-09-30 04:45:00,6.18666,6.18695,6.18641,6.18644,9000000.0
2005-09-30 04:46:00,6.18625,6.18639,6.18526,6.1862,16000000.0
2005-09-30 04:47:00,6.18635,6.18681,6.18609,6.18659,12000000.0
2005-09-30 04:48:00,6.18685,6.18714,6.18672,6.18704,10000000.0
2005-09-30 04:49:00,6.18689,6.18712,6.18655,6.1866,16000000.0
2005-09-30 04:50:00,6.18658,6.18754,6.18612,6.18653,16000000.0
2005-09-30 04:51:00,6.18648,6.18685,6.18606,6.18656,20000000.0
2005-09-30 04:52:00,6.18673,6.18709,6.1856,6.18595,13000000.0
2005-09-30 04:53:00,6.18595,6.18654,6.18592,6.18651,11000000.0
2005-09-30 04:54:00,6.18683,6.18683,6.18582,6.18641,11000000.0
2005-09-30 04:55:00,6.18645,6.18701,6.18645,6.18701,12000000.0
2005-09-30 04:56:00,6.18768,6.18811,6.1869,6.18745,16000000.0
2005-09-30 04:57:00,6.18745,6.18801,6.18701,6.18801,7000000.0
2005-09-30 04:58:00,6.18769,6.18932,6.18756,6.18915,13000000.0
2005-09-30 04:59:00,6.18868,6.18893,6.18788,6.18788,17000000.0
2005-09-30 05:00:00,6.18783,6.18839,6.18767,6.18838,10000000.0
2005-09-30 05:01:00,6.18861,6.18861,6.18695,6.18847,13000000.0
2005-09-30 05:02:00,6.18866,6.18909,6.18797,6.18827,18000000.0
2005-09-30 05:03:00,6.18782,6.18792,6.18672,6.18743,9000000.0
2005-09-30 05:04:00,6.18747,6.18889,6.18709,6.18771,12000000.0
2005-09-30 05:05:00,6.18715,6.18808,6.18649,6.18649,10000000.0
2005-09-30 05:06:00,6.18747,6.18768,6.18685,6.18731,20000000.0
2005-09-30 05:07:00,6.18706,6.18734,6.18621,6.18621,10000000.0
2005-09-30 05:08:00,6.18737,6.18842,6.18625,6.18742,17000000.0
2005-09-30 05:09:00,6.18773,6.18793,6.18747,6.18756,15000000.0
2005-09-30 05:10:00,6.18728,6.19193,6.18712,6.19193,10000000.0
2005-09-30 05:11:00,6.19196,6.19196,6.18924,6.18924,16000000.0
2005-09-30 05:12:00,6.18835,6.18835,6.18672,6.18672,7000000.0
2005-09-30 05:13:00,6.18777,6.18783,6.18757,6.18765,12000000.0
2005-09-30 05:14:00,6.18736,6.18771,6.1871,6.1872,14000000.0
2005-09-30 05:15:00,6.1874,6.18871,6.18693,6.18723,16000000.0
2005-09-30 05:16:00,6.18664,6.18891,6.18664,6.18891,15000000.0
2005-09-30 05:17:00,6.18812,6.18914,6.18764,6.18851,10000000.0
2005-09-30 05:18:00,6.18842,6.18898,6.18793,6.18821,13000000.0
2005-09-30 05:19:00,6.18798,6.18842,6.18774,6.18833,13000000.0
2005-09-30 05:20:00,6.18833,6.18879,6.1874,6.18835,20000000.0
2005-09-30 05:21:00,6.18844,6.18844,6.18674,6.18674,9000000.0
2005-09-30 05:22:00,6.18629,6.18823,6.18629,6.18717,17000000.0
2005-09-30 05:23:00,6.18762,6.18854,6.18675,6.18738,14000000.0
2005-09-30 05:24:00,6.18787,6.18787,6.18641,6.18683,19000000.0
2005-09-30 05:25:00,6.18662,6.18866,6.18662,6.18861,13000000.0
2005-09-30 05:26:00,6.18885,6.18885,6.18802,6.18859,13000000.0
2005-09-30 05:27:00,6.18855,6.18863,6.18782,6.18782,13000000.0
2005-09-30 05:28:00,6.1877,6.18773,6.18731,6.18756,10000000.0
2005-09-30 05:29:00,6.18745,6.18775,6.18706,6.18775,17000000.0
2005-09-30 05:30:00,6.18775,6.18821,6.18681,6.18681,21000000.0
2005-09-30 05:31:00,6.18674,6.18675,6.18648,6.18658,13000000.0
2005-09-30 05:32:00,6.18792,6.18812,6.18603,6.18693,16000000.0
2005-09-30 05:33:00,6.18745,6.18831,6.18694,6.18729,13000000.0
2005-09-30 05:34:00,6.18725,6.18738,6.18659,6.18688,13000000.0
2005-09-30 05:35:00,6.18683,6.18704,6.1861,6.18647,14000000.0
2005-09-30 05:36:00,6.18537,6.18658,6.18398,6.18464,18000000.0
2005-09-30 05:37:00,6.18451,6.18485,6.18339,6.18339,12000000.0
2005-09-30 05:38:00,6.18365,6.18489,6.18345,6.18458,13000000.0
2005-09-30 05:39:00,6.18447,6.18486,6.18379,6.18409,21000000.0
2005-09-30 05:40:00,6.18551,6.18616,6.18456,6.18599,14000000.0
2005-09-30 05:41:00,6.18574,6.18626,6.18459,6.18459,13000000.0
2005-09-30 05:42:00,6.18394,6.18556,6.18389,6.18488,8000000.0
2005-09-30 05:43:00,6.18382,6.18471,6.18354,6.1846,13000000.0
2005-09-30 05:44:00,6.18482,6.18538,6.184,6.18481,13000000.0
2005-09-30 05:45:00,6.18483,6.18593,6.18454,6.18454,24000000.0
2005-09-30 05:46:00,6.18471,6.18586,6.18471,6.185,14000000.0
2005-09-30 05:47:00,6.18541,6.18641,6.18523,6.18553,11000000.0
2005-09-30 05:48:00,6.18589,6.18674,6.18543,6.18543,18000000.0
2005-09-30 05:49:00,6.18526,6.18662,6.18526,6.18645,10000000.0
2005-09-30 05:50:00,6.18651,6.18651,6.18511,6.18537,10000000.0
2005-09-30 05:51:00,6.18516,6.18562,6.1848,6.185,11000000.0
2005-09-30 05:52:00,6.18548,6.18678,6.18432,6.18526,19000000.0
2005-09-30 05:53:00,6.18518,6.18583,6.18517,6.18583,15000000.0
2005-09-30 05:54:00,6.18587,6.18652,6.18581,6.18643,7000000.0
2005-09-30 05:55:00,6.18605,6.18605,6.18448,6.18448,12000000.0
2005-09-30 05:56:00,6.18489,6.18579,6.18473,6.18579,16000000.0
2005-09-30 05:57:00,6.18537,6.18537,6.1844,6.1844,11000000.0
2005-09-30 05:58:00,6.18586,6.18615,6.1849,6.18592,22000000.0
2005-09-30 05:59:00,6.18573,6.18595,6.18556,6.1858,9000000.0
2005-09-30 06:00:00,6.18594,6.18706,6.18587,6.18706,17000000.0
2005-09-30 06:01:00,6.18729,6.18741,6.18623,6.18646,18000000.0
2005-09-30 06:02:00,6.18704,6.18713,6.18676,6.18705,18000000.0
2005-09-30 06:03:00,6.18685,6.18699,6.18644,6.18676,16000000.0
2005-09-30 06:04:00,6.18645,6.1879,6.18627,6.18701,8000000.0
2005-09-30 06:05:00,6.18669,6.18778,6.18659,6.18659,10000000.0
2005-09-30 06:06:00,6.18655,6.18765,6.18655,6.18756,27000000.0
2005-09-30 06:07:00,6.18721,6.18721,6.18622,6.18693,17000000.0
2005-09-30 06:08:00,6.1866,6.18772,6.18558,6.18609,14000000.0
2005-09-30 06:09:00,6.18601,6.18757,6.18583,6.18678,13000000.0
2005-09-30 06:10:00,6.18696,6.18779,6.18633,6.18719,14000000.0
2005-09-30 06:11:00,6.18774,6.18849,6.18731,6.18732,16000000.0
2005-09-30 06:12:00,6.18708,6.18774,6.18624,6.18713,17000000.0
2005-09-30 06:13:00,6.18694,6.18764,6.18609,6.18609,14000000.0
2005-09-30 06:14:00,6.18667,6.18797,6.18667,6.18797,12000000.0
2005-09-30 06:15:00,6.18752,6.18753,6.18666,6.18675,13000000.0
2005-09-30 06:16:00,6.18706,6.18832,6.18676,6.18819,14000000.0
2005-09-30 06:17:00,6.18676,6.18729,6.1863,6.18712,11000000.0
2005-09-30 06:18:00,6.18727,6.18841,6.18669,6.18841,12000000.0
2005-09-30 06:19:00,6.18713,6.18765,6.18618,6.18661,19000000.0
2005-09-30 06:20:00,6.18651,6.18797,6.18651,6.18797,11000000.0
2005-09-30 06:21:00,6.18774,6.18788,6.18584,6.18584,9000000.0
2005-09-30 06:22:00,6.18572,6.18659,6.18566,6.18652,22000000.0
2005-09-30 06:23:00,6.1871,6.18818,6.18669,6.18669,18000000.0
2005-09-30 06:24:00,6.18678,6.18821,6.18646,6.18821,8000000.0
2005-09-30 06:25:00,6.18649,6.18688,6.18545,6.18545,9000000.0
2005-09-30 06:26:00,6.18565,6.18764,6.18565,6.18619,13000000.0
2005-09-30 06:27:00,6.18623,6.18772,6.18623,6.18772,15000000.0
2005-09-30 06:28:00,6.1875,6.18759,6.1864,6.18674,18000000.0
2005-09-30 06:29:00,6.18664,6.18835,6.18656,6.187,16000000.0
2005-09-30 06:30:00,6.18642,6.188,6.1864,6.188,10000000.0
2005-09-30 06:31:00,6.18857,6.18928,6.18725,6.18873,13000000.0
2005-09-30 06:32:00,6.18879,6.18956,6.18816,6.18892,10000000.0
2005-09-30 06:33:00,6.18916,6.18952,6.18738,6.18922,10000000.0
2005-09-30 06:34:00,6.18906,6.18906,6.18719,6.18834,15000000.0
2005-09-30 06:35:00,6.18829,6.18907,6.18818,6.18884,13000000.0
2005-09-30 06:36:00,6.18827,6.18848,6.18676,6.1872,23000000.0
2005-09-30 06:37:00,6.18757,6.18817,6.18719,6.18719,11000000.0
2005-09-30 06:38:00,6.18739,6.18884,6.18707,6.18855,17000000.0
2005-09-30 06:39:00,6.18895,6.18937,6.18851,6.18937,8000000.0
2005-09-30 06:40:00,6.18943,6.19044,6.18908,6.19042,15000000.0
2005-09-30 06:41:00,6.18931,6.19041,6.18931,6.18931,15000000.0
2005-09-30 06:42:00,6.18957,6.19028,6.18856,6.18943,16000000.0
2005-09-30 06:43:00,6.18956,6.19037,6.18887,6.18887,12000000.0
2005-09-30 06:44:00,6.18908,6.19051,6.18908,6.18988,13000000.0
2005-09-30 06:45:00,6.18918,6.19012,6.18872,6.18929,14000000.0
2005-09-30 06:46:00,6.18887,6.19035,6.18846,6.18855,12000000.0
2005-09-30 06:47:00,6.18976,6.18994,6.18875,6.18875,11000000.0
2005-09-30 06:48:00,6.18868,6.18977,6.18855,6.18934,15000000.0
2005-09-30 06:49:00,6.18895,6.1895,6.18733,6.18855,17000000.0
2005-09-30 06:50:00,6.18855,6.18855,6.1869,6.1869,13000000.0
2005-09-30 06:51:00,6.18699,6.18753,6.18593,6.18594,8000000.0
2005-09-30 06:52:00,6.18687,6.18892,6.18627,6.18627,14000000.0
2005-09-30 06:53:00,6.18677,6.18837,6.18677,6.18772,13000000.0
2005-09-30 06:54:00,6.18847,6.18847,6.18665,6.18778,8000000.0
2005-09-30 06:55:00,6.18815,6.18845,6.187,6.18845,10000000.0
2005-09-30 06:56:00,6.18745,6.18841,6.18745,6.18761,11000000.0
2005-09-30 06:57:00,6.18747,6.18808,6.1869,6.1872,17000000.0
2005-09-30 06:58:00,6.18834,6.1884,6.18691,6.18744,12000000.0
2005-09-30 06:59:00,6.18637,6.18819,6.18637,6.18767,14000000.0
2005-09-30 07:00:00,6.18868,6.18874,6.18726,6.18726,11000000.0
2005-09-30 07:01:00,6.18821,6.18821,6.18702,6.18702,10000000.0
2005-09-30 07:02:00,6.18809,6.1892,6.18693,6.18693,14000000.0
2005-09-30 07:03:00,6.18773,6.18881,6.18762,6.18766,7000000.0
2005-09-30 07:04:00,6.18744,6.18815,6.1871,6.18815,16000000.0
2005-09-30 07:05:00,6.18867,6.18979,6.18752,6.18752,15000000.0
2005-09-30 07:06:00,6.18712,6.18815,6.18712,6.18799,16000000.0
2005-09-30 07:07:00,6.18914,6.19006,6.18869,6.18964,12000000.0
2005-09-30 07:08:00,6.18947,6.1901,6.18947,6.1901,8000000.0
2005-09-30 07:09:00,6.19028,6.19071,6.18926,6.19071,8000000.0
2005-09-30 07:10:00,6.19088,6.19088,6.1895,6.19011,16000000.0
2005-09-30 07:11:00,6.19014,6.19014,6.18908,6.18944,17000000.0
2005-09-30 07:12:00,6.1896,6.19079,6.18928,6.18928,20000000.0
2005-09-30 07:13:00,6.18974,6.19063,6.18934,6.18945,18000000.0
2005-09-30 07:14:00,6.18931,6.19231,6.18931,6.19231,11000000.0
2005-09-30 07:15:00,6.19206,6.1928,6.19136,6.19238,18000000.0
2005-09-30 07:16:00,6.19227,6.19341,6.19191,6.19191,18000000.0
2005-09-30 07:17:00,6.19133,6.19268,6.19081,6.19238,12000000.0
2005-09-30 07:18:00,6.19218,6.19239,6.19085,6.19184,18000000.0
2005-09-30 07:19:00,6.19195,6.19224,6.19078,6.1918,14000000.0
2005-09-30 07:20:00,6.19208,6.1927,6.19153,6.19215,18000000.0
2005-09-30 07:21:00,6.19245,6.19377,6.19239,6.19267,13000000.0
2005-09-30 07:22:00,6.19283,6.19375,6.19226,6.19226,14000000.0
2005-09-30 07:23:00,6.1927,6.19398,6.1927,6.19305,15000000.0
2005-09-30 07:24:00,6.19298,6.19379,6.19249,6.19329,16000000.0
2005-09-30 07:25:00,6.19359,6.19368,6.19247,6.19247,15000000.0
2005-09-30 07:26:00,6.19338,6.19453,6.19295,6.1943,13000000.0
2005-09-30 07:27:00,6.19397,6.19444,6.19314,6.19337,12000000.0
2005-09-30 07:28:00,6.19311,6.19359,6.19202,6.19284,22000000.0
2005-09-30 07:29:00,6.19227,6.19349,6.19227,6.19349,16000000.0
2005-09-30 07:30:00,6.19322,6.19342,6.19227,6.19327,14000000.0
2005-09-30 07:31:00,6.19252,6.19373,6.19209,6.19211,13000000.0
2005-09-30 07:32:00,6.19216,6.19251,6.19162,6.192,9000000.0
2005-09-30 07:33:00,6.19267,6.19426,6.19267,6.19426,7000000.0
2005-09-30 07:34:00,6.1949,6.19672,6.19453,6.19616,18000000.0
2005-09-30 07:35:00,6.19564,6.19593,6.19484,6.19586,9000000.0
2005-09-30 07:36:00,6.19604,6.19645,6.19512,6.19645,13000000.0
2005-09-30 07:37:00,6.19658,6.19756,6.19651,6.19736,11000000.0
2005-09-30 07:38:00,6.19676,6.19676,6.19565,6.19565,11000000.0
2005-09-30 07:39:00,6.19517,6.196,6.19495,6.196,19000000.0
2005-09-30 07:40:00,6.19622,6.19622,6.19423,6.19454,11000000.0
2005-09-30 07:41:00,6.19378,6.19483,6.19357,6.19428,7000000.0
2005-09-30 07:42:00,6.19425,6.1957,6.19321,6.19334,13000000.0
2005-09-30 07:43:00,6.19289,6.19452,6.19289,6.19372,14000000.0
2005-09-30 07:44:00,6.19427,6.19442,6.19254,6.19254,10000000.0
2005-09-30 07:45:00,6.1925,6.19342,6.19224,6.19342,8000000.0
2005-09-30 07:46:00,6.19379,6.19428,6.19247,6.19247,13000000.0
2005-09-30 07:47:00,6.19347,6.19443,6.19312,6.19399,15000000.0
2005-09-30 07:48:00,6.19418,6.19493,6.19388,6.19487,13000000.0
2005-09-30 07:49:00,6.19501,6.19505,6.19389,6.19437,10000000.0
2005-09-30 07:50:00,6.19473,6.19573,6.19381,6.19507,17000000.0
2005-09-30 07:51:00,6.19371,6.19473,6.19319,6.19441,16000000.0
2005-09-30 07:52:00,6.19435,6.19474,6.19358,6.19441,13000000.0
2005-09-30 07:53:00,6.19346,6.19466,6.1929,6.19462,10000000.0
2005-09-30 07:54:00,6.19483,6.19509,6.1935,6.19463,11000000.0
2005-09-30 07:55:00,6.19509,6.19523,6.1941,6.19421,12000000.0
2005-09-30 07:56:00,6.19313,6.19423,6.19296,6.19404,13000000.0
2005-09-30 07:57:00,6.19339,6.19421,6.1929,6.1929,8000000.0
2005-09-30 07:58:00,6.19241,6.19424,6.19241,6.19386,14000000.0
2005-09-30 07:59:00,6.19365,6.19405,6.19254,6.19405,15000000.0
2005-09-30 08:00:00,6.19417,6.19417,6.19312,6.19409,10000000.0
2005-09-30 08:01:00,6.19363,6.19487,6.19353,6.1948,13000000.0
2005-09-30 08:02:00,6.19493,6.19512,6.19416,6.19512,14000000.0
2005-09-30 08:03:00,6.19495,6.19534,6.19449,6.19483,12000000.0
2005-09-30 08:04:00,6.19493,6.19665,6.19446,6.19468,16000000.0
2005-09-30 08:05:00,6.19562,6.19585,6.19444,6.19465,14000000.0
2005-09-30 08:06:00,6.1951,6.19624,6.19497,6.19557,19000000.0
2005-09-30 08:07:00,6.19528,6.196,6.19382,6.19426,19000000.0
2005-09-30 08:08:00,6.19457,6.19506,6.19372,6.19461,11000000.0
2005-09-30 08:09:00,6.19469,6.19477,6.19393,6.19436,10000000.0
2005-09-30 08:10:00,6.19479,6.19561,6.19454,6.19457,16000000.0
2005-09-30 08:11:00,6.19404,6.19547,6.19402,6.19521,9000000.0
2005-09-30 08:12:00,6.1954,6.19552,6.19475,6.19507,10000000.0
2005-09-30 08:13:00,6.19602,6.19633,6.19481,6.19587,11000000.0
2005-09-30 08:14:00,6.19578,6.19649,6.19522,6.19649,12000000.0
2005-09-30 08:15:00,6.1964,6.19667,6.1957,6.19651,15000000.0
2005-09-30 08:16:00,6.19632,6.19705,6.19577,6.19618,14000000.0
2005-09-30 08:17:00,6.19549,6.19549,6.19431,6.19458,10000000.0
2005-09-30 08:18:00,6.19458,6.19521,6.19341,6.19341,9000000.0
2005-09-30 08:19:00,6.19362,6.19521,6.19362,6.19502,11000000.0
2005-09-30 08:20:00,6.19508,6.19531,6.19339,6.19485,11000000.0
2005-09-30 08:21:00,6.19534,6.19572,6.19427,6.19572,20000000.0
2005-09-30 08:22:00,6.19538,6.19557,6.19447,6.19479,8000000.0
2005-09-30 08:23:00,6.19466,6.19553,6.19438,6.19481,12000000.0
2005-09-30 08:24:00,6.19615,6.19623,6.19493,6.19493,13000000.0
2005-09-30 08:25:00,6.19452,6.19584,6.19426,6.19462,12000000.0
2005-09-30 08:26:00,6.19475,6.19629,6.19475,6.19624,13000000.0
2005-09-30 08:27:00,6.19576,6.19666,6.19538,6.19562,11000000.0
2005-09-30 08:28:00,6.19597,6.19665,6.19566,6.19603,8000000.0
2005-09-30 08:29:00,6.19524,6.19643,6.19432,6.19521,12000000.0
2005-09-30 08:30:00,6.19545,6.1962,6.19541,6.19541,11000000.0
2005-09-30 08:31:00,6.19585,6.19679,6.19557,6.19598,10000000.0
2005-09-30 08:32:00,6.19591,6.19661,6.19524,6.19531,13000000.0
2005-09-30 08:33:00,6.19651,6.19651,6.19569,6.19569,11000000.0
2005-09-30 08:34:00,6.19559,6.19585,6.19459,6.19585,17000000.0
2005-09-30 08:35:00,6.19585,6.19585,6.19485,6.19485,11000000.0
2005-09-30 08:36:00,6.19455,6.19519,6.19454,6.1946,10000000.0
2005-09-30 08:37:00,6.19514,6.19646,6.19514,6.19548,9000000.0
2005-09-30 08:38:00,6.19496,6.19581,6.1943,6.19581,18000000.0
2005-09-30 08:39:00,6.19602,6.19602,6.19484,6.19547,8000000.0
2005-09-30 08:40:00,6.19556,6.19583,6.19478,6.19556,7000000.0
2005-09-30 08:41:00,6.19572,6.19623,6.19468,6.19513,16000000.0
2005-09-30 08:42:00,6.19573,6.19664,6.19449,6.19449,14000000.0
2005-09-30 08:43:00,6.19545,6.19634,6.19455,6.19455,12000000.0
2005-09-30 08:44:00,6.19587,6.19597,6.1952,6.19586,9000000.0
2005-09-30 08:45:00,6.19533,6.19569,6.19311,6.19496,18000000.0
2005-09-30 08:46:00,6.19595,6.19595,6.19376,6.19479,14000000.0
2005-09-30 08:47:00,6.19523,6.19567,6.19307,6.19329,18000000.0
2005-09-30 08:48:00,6.1928,6.1932,6.19157,6.19223,12000000.0
2005-09-30 08:49:00,6.19234,6.19299,6.19159,6.19255,14000000.0
2005-09-30 08:50:00,6.19302,6.19372,6.19213,6.19213,16000000.0
2005-09-30 08:51:00,6.19418,6.19496,6.19352,6.19437,21000000.0
2005-09-30 08:52:00,6.19359,6.19437,6.19257,6.19437,20000000.0
2005-09-30 08:53:00,6.19446,6.19546,6.19396,6.19546,7000000.0
2005-09-30 08:54:00,6.1949,6.19498,6.1937,6.19415,17000000.0
2005-09-30 08:55:00,6.19441,6.1963,6.19441,6.19579,12000000.0
2005-09-30 08:56:00,6.19667,6.19667,6.19537,6.19633,17000000.0
2005-09-30 08:57:00,6.19597,6.19597,6.19474,6.19511,16000000.0
2005-09-30 08:58:00,6.19673,6.19705,6.19555,6.19705,12000000.0
2005-09-30 08:59:00,6.19775,6.1989,6.19734,6.19871,13000000.0
2005-09-30 09:00:00,6.19892,6.19984,6.19809,6.19914,17000000.0
2005-09-30 09:01:00,6.19832,6.199,6.197,6.19862,13000000.0
2005-09-30 09:02:00,6.19844,6.19897,6.19786,6.19897,8000000.0
2005-09-30 09:03:00,6.19845,6.19911,6.19746,6.19746,16000000.0
2005-09-30 09:04:00,6.19813,6.19908,6.19813,6.19828,8000000.0
2005-09-30 09:05:00,6.19949,6.19949,6.19771,6.19771,11000000.0
2005-09-30 09:06:00,6.19775,6.19934,6.19775,6.19809,10000000.0
2005-09-30 09:07:00,6.19853,6.20003,6.19853,6.19929,10000000.0
2005-09-30 09:08:00,6.19953,6.20074,6.19878,6.19934,19000000.0
2005-09-30 09:09:00,6.20057,6.20133,6.19904,6.19904,16000000.0
2005-09-30 09:10:00,6.20086,6.20097,6.20001,6.20042,8000000.0
2005-09-30 09:11:00,6.20071,6.20194,6.20071,6.20133,11000000.0
2005-09-30 09:12:00,6.20164,6.20288,6.20164,6.20285,16000000.0
2005-09-30 09:13:00,6.20244,6.20312,6.20204,6.20231,15000000.0
2005-09-30 09:14:00,6.20178,6.20254,6.20048,6.20048,17000000.0
2005-09-30 09:15:00,6.20057,6.20209,6.20057,6.202,12000000.0
2005-09-30 09:16:00,6.20208,6.20237,6.20095,6.20155,14000000.0
2005-09-30 09:17:00,6.20189,6.20238,6.20119,6.20119,14000000.0
2005-09-30 09:18:00,6.20163,6.20282,6.20135,6.20205,18000000.0
2005-09-30 09:19:00,6.20267,6.20267,6.19987,6.2006,14000000.0
2005-09-30 09:20:00,6.20023,6.20139,6.19848,6.20139,18000000.0
2005-09-30 09:21:00,6.20191,6.20191,6.19966,6.20111,17000000.0
2005-09-30 09:22:00,6.20009,6.20096,6.19933,6.20082,13000000.0
2005-09-30 09:23:00,6.20161,6.20275,6.20161,6.20237,12000000.0
2005-09-30 09:24:00,6.20291,6.20541,6.20291,6.20541,14000000.0
2005-09-30 09:25:00,6.20493,6.20687,6.20392,6.20687,9000000.0
2005-09-30 09:26:00,6.20734,6.20881,6.20676,6.20879,13000000.0
2005-09-30 09:27:00,6.20993,6.21208,6.20946,6.21208,13000000.0
2005-09-30 09:28:00,6.21199,6.21199,6.2097,6.21082,19000000.0
2005-09-30 09:29:00,6.21044,6.21116,6.20859,6.20918,14000000.0
2005-09-30 09:30:00,6.20935,6.21,6.20901,6.20941,15000000.0
2005-09-30 09:31:00,6.20936,6.20936,6.20696,6.20696,11000000.0
2005-09-30 09:32:00,6.20766,6.20815,6.20637,6.20815,16000000.0
2005-09-30 09:33:00,6.20836,6.20844,6.20725,6.20783,9000000.0
2005-09-30 09:34:00,6.20726,6.20909,6.20716,6.20909,18000000.0
2005-09-30 09:35:00,6.20873,6.20878,6.20722,6.20815,14000000.0
2005-09-30 09:36:00,6.20821,6.20821,6.20695,6.20696,16000000.0
2005-09-30 09:37:00,6.20787,6.20804,6.20596,6.20596,20000000.0
2005-09-30 09:38:00,6.20588,6.20626,6.20466,6.20616,19000000.0
2005-09-30 09:39:00,6.20488,6.20638,6.20467,6.20595,16000000.0
2005-09-30 09:40:00,6.20496,6.20499,6.20381,6.2043,12000000.0
2005-09-30 09:41:00,6.20388,6.20451,6.20294,6.20303,18000000.0
2005-09-30 09:42:00,6.20474,6.20535,6.20433,6.20535,16000000.0
2005-09-30 09:43:00,6.2046,6.20525,6.20417,6.20475,15000000.0
2005-09-30 09:44:00,6.20448,6.20448,6.20239,6.2037,13000000.0
2005-09-30 09:45:00,6.20367,6.20454,6.2032,6.20369,13000000.0
2005-09-30 09:46:00,6.20418,6.20467,6.20311,6.20332,17000000.0
2005-09-30 09:47:00,6.20398,6.20495,6.20353,6.20455,13000000.0
2005-09-30 09:48:00,6.20463,6.20463,6.20331,6.2044,16000000.0
2005-09-30 09:49:00,6.20383,6.20462,6.20274,6.20462,17000000.0
2005-09-30 09:50:00,6.20301,6.20433,6.20292,6.20426,12000000.0
2005-09-30 09:51:00,6.20432,6.20449,6.20327,6.20344,16000000.0
2005-09-30 09:52:00,6.20319,6.20434,6.20302,6.20434,16000000.0
2005-09-30 09:53:00,6.20373,6.20457,6.20318,6.20344,15000000.0
2005-09-30 09:54:00,6.20329,6.20363,6.20202,6.20346,15000000.0
2005-09-30 09:55:00,6.20332,6.20354,6.20217,6.20255,15000000.0
2005-09-30 09:56:00,6.20256,6.20336,6.20176,6.20183,17000000.0
2005-09-30 09:57:00,6.20214,6.20348,6.20213,6.20341,12000000.0
2005-09-30 09:58:00,6.20276,6.20276,6.2006,6.20079,14000000.0
2005-09-30 09:59:00,6.20054,6.20115,6.1997,6.1997,10000000.0
2005-09-30 10:00:00,6.19966,6.20044,6.19945,6.19968,11000000.0
2005-09-30 10:01:00,6.19935,6.20097,6.19929,6.20011,24000000.0
2005-09-30 10:02:00,6.19985,6.20051,6.19895,6.19992,14000000.0
2005-09-30 10:03:00,6.2003,6.20067,6.19925,6.20011,16000000.0
2005-09-30 10:04:00,6.2003,6.20089,6.19947,6.20089,10000000.0
2005-09-30 10:05:00,6.20038,6.20052,6.19899,6.19907,10000000.0
2005-09-30 10:06:00,6.19959,6.19961,6.19788,6.19816,9000000.0
2005-09-30 10:07:00,6.19802,6.19874,6.19759,6.19872,11000000.0
2005-09-30 10:08:00,6.19794,6.19852,6.19765,6.1979,9000000.0
2005-09-30 10:09:00,6.19799,6.19848,6.19731,6.19814,11000000.0
2005-09-30 10:10:00,6.19795,6.19903,6.19717,6.19879,15000000.0
2005-09-30 10:11:00,6.19869,6.19933,6.19829,6.19838,16000000.0
2005-09-30 10:12:00,6.19748,6.19754,6.1965,6.19672,19000000.0
2005-09-30 10:13:00,6.19658,6.19891,6.19648,6.19879,9000000.0
2005-09-30 10:14:00,6.19827,6.19913,6.19762,6.19871,11000000.0
2005-09-30 10:15:00,6.19896,6.20034,6.19896,6.19999,8000000.0
2005-09-30 10:16:00,6.20076,6.20081,6.19987,6.20066,17000000.0
2005-09-30 10:17:00,6.19999,6.2006,6.19868,6.19973,16000000.0
2005-09-30 10:18:00,6.1993,6.20084,6.19902,6.20041,16000000.0
2005-09-30 10:19:00,6.2013,6.20261,6.20035,6.20035,17000000.0
2005-09-30 10:20:00,6.20299,6.20518,6.20143,6.20518,16000000.0
2005-09-30 10:21:00,6.20467,6.20482,6.20328,6.2045,7000000.0
2005-09-30 10:22:00,6.20435,6.20479,6.20343,6.20453,10000000.0
2005-09-30 10:23:00,6.20465,6.2056,6.20367,6.20419,14000000.0
2005-09-30 10:24:00,6.20423,6.20512,6.20387,6.20508,13000000.0
2005-09-30 10:25:00,6.20461,6.20461,6.20294,6.20389,12000000.0
2005-09-30 10:26:00,6.20372,6.20388,6.20234,6.20355,11000000.0
2005-09-30 10:27:00,6.20307,6.20322,6.20134,6.20259,13000000.0
2005-09-30 10:28:00,6.20256,6.20289,6.20105,6.20242,13000000.0
2005-09-30 10:29:00,6.20265,6.20289,6.20139,6.20195,11000000.0
2005-09-30 10:30:00,6.2021,6.20236,6.20108,6.20108,9000000.0
2005-09-30 10:31:00,6.20107,6.20177,6.19918,6.20086,16000000.0
2005-09-30 10:32:00,6.19977,6.20149,6.19926,6.20149,9000000.0
2005-09-30 10:33:00,6.20169,6.20169,6.19963,6.20045,12000000.0
2005-09-30 10:34:00,6.20046,6.20106,6.19961,6.19961,11000000.0
2005-09-30 10:35:00,6.20017,6.20086,6.19946,6.20051,17000000.0
2005-09-30 10:36:00,6.20121,6.20121,6.1998,6.20097,10000000.0
2005-09-30 10:37:00,6.20115,6.20115,6.19959,6.19959,15000000.0
2005-09-30 10:38:00,6.20004,6.20173,6.20004,6.20173,17000000.0
2005-09-30 10:39:00,6.20171,6.20196,6.20075,6.20097,13000000.0
2005-09-30 10:40:00,6.20092,6.20112,6.19928,6.19928,10000000.0
2005-09-30 10:41:00,6.2008,6.20156,6.20005,6.20124,15000000.0
2005-09-30 10:42:00,6.20128,6.20198,6.20088,6.20198,12000000.0
2005-09-30 10:43:00,6.20085,6.20252,6.20085,6.20167,13000000.0
2005-09-30 10:44:00,6.2012,6.20208,6.2006,6.20167,12000000.0
2005-09-30 10:45:00,6.20035,6.20163,6.20035,6.2012,13000000.0
2005-09-30 10:46:00,6.20104,6.20154,6.20039,6.20058,13000000.0
2005-09-30 10:47:00,6.2002,6.20154,6.19945,6.20154,7000000.0
2005-09-30 10:48:00,6.20164,6.20215,6.20079,6.20196,12000000.0
2005-09-30 10:49:00,6.20096,6.20141,6.20022,6.20141,10000000.0
2005-09-30 10:50:00,6.20096,6.20125,6.19975,6.20125,14000000.0
2005-09-30 10:51:00,6.20149,6.20149,6.20022,6.20022,11000000.0
2005-09-30 10:52:00,6.20063,6.20115,6.20018,6.20115,20000000.0
2005-09-30 10:53:00,6.20077,6.20081,6.19903,6.19976,9000000.0
2005-09-30 10:54:00,6.20008,6.20122,6.19919,6.19922,18000000.0
2005-09-30 10:55:00,6.19892,6.20047,6.19892,6.199,10000000.0
2005-09-30 10:56:00,6.19993,6.20016,6.19885,6.19971,11000000.0
2005-09-30 10:57:00,6.19975,6.1999,6.19916,6.19969,8000000.0
2005-09-30 10:58:00,6.19992,6.20055,6.19953,6.19959,10000000.0
2005-09-30 10:59:00,6.19918,6.20156,6.19918,6.20081,10000000.0
2005-09-30 11:00:00,6.20001,6.20013,6.19876,6.19953,15000000.0
2005-09-30 11:01:00,6.19989,6.19989,6.19871,6.19932,12000000.0
2005-09-30 11:02:00,6.19933,6.19981,6.19892,6.19981,8000000.0
2005-09-30 11:03:00,6.19959,6.19959,6.19854,6.19929,11000000.0
2005-09-30 11:04:00,6.19955,6.20033,6.19938,6.20033,15000000.0
2005-09-30 11:05:00,6.20056,6.20116,6.19949,6.20094,17000000.0
2005-09-30 11:06:00,6.20106,6.20141,6.20059,6.20078,12000000.0
2005-09-30 11:07:00,6.20052,6.20082,6.19969,6.20031,11000000.0
2005-09-30 11:08:00,6.20047,6.20177,6.19995,6.2017,22000000.0
2005-09-30 11:09:00,6.20068,6.20116,6.19918,6.20103,9000000.0
2005-09-30 11:10:00,6.19977,6.2002,6.19864,6.19864,16000000.0
2005-09-30 11:11:00,6.19892,6.20018,6.1988,6.19932,7000000.0
2005-09-30 11:12:00,6.2005,6.2011,6.19916,6.19994,15000000.0
2005-09-30 11:13:00,6.19961,6.20045,6.19922,6.19922,11000000.0
2005-09-30 11:14:00,6.19974,6.20086,6.19953,6.19953,18000000.0
2005-09-30 11:15:00,6.19962,6.1999,6.19868,6.19985,11000000.0
2005-09-30 11:16:00,6.20001,6.2007,6.1993,6.20045,13000000.0
2005-09-30 11:17:00,6.19923,6.20049,6.19895,6.19975,13000000.0
2005-09-30 11:18:00,6.19912,6.20029,6.19906,6.19994,9000000.0
2005-09-30 11:19:00,6.20037,6.20046,6.1986,6.19925,17000000.0
2005-09-30 11:20:00,6.19969,6.20075,6.19969,6.20065,14000000.0
2005-09-30 11:21:00,6.20066,6.20087,6.19928,6.20087,14000000.0
2005-09-30 11:22:00,6.20051,6.20121,6.20051,6.20094,22000000.0
2005-09-30 11:23:00,6.20042,6.20063,6.19924,6.19965,8000000.0
2005-09-30 11:24:00,6.20029,6.20029,6.19896,6.19906,18000000.0
2005-09-30 11:25:00,6.19832,6.19955,6.19828,6.19954,9000000.0
2005-09-30 11:26:00,6.19985,6.20088,6.19958,6.20088,15000000.0
2005-09-30 11:27:00,6.20063,6.2008,6.19938,6.20003,10000000.0
2005-09-30 11:28:00,6.20012,6.20064,6.19908,6.1999,13000000.0
2005-09-30 11:29:00,6.19996,6.20066,6.19996,6.20033,17000000.0
2005-09-30 11:30:00,6.2002,6.20047,6.19916,6.19998,13000000.0
2005-09-30 11:31:00,6.19899,6.20015,6.19865,6.19915,12000000.0
2005-09-30 11:32:00,6.19928,6.20024,6.19928,6.20006,20000000.0
2005-09-30 11:33:00,6.19864,6.19893,6.1966,6.19664,16000000.0
2005-09-30 11:34:00,6.19641,6.19828,6.19641,6.1973,13000000.0
2005-09-30 11:35:00,6.19742,6.1984,6.19719,6.19719,14000000.0
2005-09-30 11:36:00,6.19693,6.19748,6.19646,6.19646,11000000.0
2005-09-30 11:37:00,6.19672,6.19839,6.19672,6.19746,16000000.0
2005-09-30 11:38:00,6.19809,6.19881,6.1974,6.19881,8000000.0
2005-09-30 11:39:00,6.19902,6.19956,6.19765,6.19848,11000000.0
2005-09-30 11:40:00,6.1971,6.19934,6.1971,6.19853,12000000.0
2005-09-30 11:41:00,6.19846,6.19868,6.1975,6.19766,10000000.0
2005-09-30 11:42:00,6.19842,6.19842,6.19694,6.19781,10000000.0
2005-09-30 11:43:00,6.19765,6.1979,6.19598,6.19654,17000000.0
2005-09-30 11:44:00,6.19682,6.19837,6.19682,6.19821,15000000.0
2005-09-30 11:45:00,6.19902,6.19909,6.19783,6.19842,16000000.0
2005-09-30 11:46:00,6.19791,6.1997,6.19791,6.19964,7000000.0
2005-09-30 11:47:00,6.19851,6.19898,6.19786,6.19884,16000000.0
2005-09-30 11:48:00,6.19848,6.19848,6.19685,6.19795,13000000.0
2005-09-30 11:49:00,6.19837,6.19837,6.19694,6.19721,10000000.0
2005-09-30 11:50:00,6.19743,6.19828,6.1974,6.19752,12000000.0
2005-09-30 11:51:00,6.19737,6.19857,6.19737,6.19742,14000000.0
2005-09-30 11:52:00,6.1976,6.19883,6.19746,6.19814,18000000.0
2005-09-30 11:53:00,6.19855,6.19865,6.19706,6.19823,16000000.0
2005-09-30 11:54:00,6.19835,6.19908,6.19811,6.19811,8000000.0
2005-09-30 11:55:00,6.19724,6.19885,6.1971,6.19885,8000000.0
2005-09-30 11:56:00,6.1977,6.19928,6.19747,6.1988,8000000.0
2005-09-30 11:57:00,6.19853,6.19982,6.19853,6.19982,11000000.0
2005-09-30 11:58:00,6.19979,6.19979,6.19838,6.19904,14000000.0
2005-09-30 11:59:00,6.1983,6.1993,6.19778,6.19803,11000000.0
2005-09-30 12:00:00,6.19831,6.19831,6.19699,6.19785,15000000.0
2005-09-30 12:01:00,6.19805,6.19852,6.19716,6.19852,13000000.0
2005-09-30 12:02:00,6.19893,6.19893,6.19748,6.19834,15000000.0
2005-09-30 12:03:00,6.19757,6.1983,6.19574,6.19574,11000000.0
2005-09-30 12:04:00,6.19751,6.19768,6.19673,6.19693,9000000.0
2005-09-30 12:05:00,6.19713,6.19764,6.19627,6.19642,9000000.0
2005-09-30 12:06:00,6.19631,6.19711,6.19572,6.19591,15000000.0
2005-09-30 12:07:00,6.19614,6.19695,6.19507,6.19575,11000000.0
2005-09-30 12:08:00,6.19563,6.196,6.19498,6.19597,8000000.0
2005-09-30 12:09:00,6.19547,6.19631,6.19505,6.19581,18000000.0
2005-09-30 12:10:00,6.19516,6.19522,6.19378,6.19412,14000000.0
2005-09-30 12:11:00,6.19387,6.194,6.19204,6.19204,9000000.0
2005-09-30 12:12:00,6.19184,6.19275,6.19152,6.1921,18000000.0
2005-09-30 12:13:00,6.19175,6.19266,6.1911,6.19115,12000000.0
2005-09-30 12:14:00,6.19118,6.19227,6.19093,6.19227,10000000.0
2005-09-30 12:15:00,6.19311,6.1936,6.19217,6.19255,8000000.0
2005-09-30 12:16:00,6.19348,6.19392,6.1925,6.19352,14000000.0
2005-09-30 12:17:00,6.19396,6.19436,6.19304,6.19432,13000000.0
2005-09-30 12:18:00,6.19375,6.19412,6.19282,6.19293,10000000.0
2005-09-30 12:19:00,6.19287,6.19334,6.19187,6.19272,11000000.0
2005-09-30 12:20:00,6.19259,6.1929,6.1922,6.19246,8000000.0
2005-09-30 12:21:00,6.19169,6.19264,6.19107,6.19198,20000000.0
2005-09-30 12:22:00,6.1922,6.19268,6.19129,6.19256,14000000.0
2005-09-30 12:23:00,6.19256,6.19256,6.19072,6.19155,11000000.0
2005-09-30 12:24:00,6.19106,6.1911,6.18969,6.1908,17000000.0
2005-09-30 12:25:00,6.18951,6.18951,6.18736,6.1889,12000000.0
2005-09-30 12:26:00,6.18902,6.18909,6.18766,6.18835,7000000.0
2005-09-30 12:27:00,6.18763,6.18805,6.18678,6.18795,7000000.0
2005-09-30 12:28:00,6.18822,6.18838,6.18694,6.18713,19000000.0
2005-09-30 12:29:00,6.18797,6.18902,6.18771,6.18886,12000000.0
2005-09-30 12:30:00,6.18959,6.18959,6.18801,6.18889,10000000.0
2005-09-30 12:31:00,6.18771,6.18923,6.18769,6.18891,12000000.0
2005-09-30 12:32:00,6.1892,6.18999,6.18832,6.18954,12000000.0
2005-09-30 12:33:00,6.18965,6.18965,6.18819,6.18886,15000000.0
2005-09-30 12:34:00,6.18872,6.18872,6.18626,6.1869,12000000.0
2005-09-30 12:35:00,6.18701,6.18734,6.18604,6.18606,12000000.0
2005-09-30 12:36:00,6.18571,6.18784,6.18368,6.18417,15000000.0
2005-09-30 12:37:00,6.18349,6.18392,6.18271,6.18353,8000000.0
2005-09-30 12:38:00,6.18336,6.18411,6.18252,6.18361,15000000.0
2005-09-30 12:39:00,6.18395,6.18578,6.18253,6.18578,14000000.0
2005-09-30 12:40:00,6.1861,6.1861,6.18459,6.18508,18000000.0
2005-09-30 12:41:00,6.18468,6.18582,6.18468,6.18565,11000000.0
2005-09-30 12:42:00,6.18552,6.18557,6.18432,6.18532,17000000.0
2005-09-30 12:43:00,6.18545,6.18545,6.1841,6.1848,11000000.0
2005-09-30 12:44:00,6.18488,6.18572,6.18429,6.18494,13000000.0
2005-09-30 12:45:00,6.18558,6.1863,6.18492,6.18555,10000000.0
2005-09-30 12:46:00,6.18431,6.18431,6.18283,6.18416,20000000.0
2005-09-30 12:47:00,6.18317,6.18317,6.18028,6.18028,10000000.0
2005-09-30 12:48:00,6.17906,6.18068,6.17906,6.18068,10000000.0
2005-09-30 12:49:00,6.18078,6.18128,6.18,6.18013,15000000.0
2005-09-30 12:50:00,6.18041,6.18199,6.18041,6.18174,14000000.0
2005-09-30 12:51:00,6.18278,6.18353,6.1826,6.1835,14000000.0
2005-09-30 12:52:00,6.18334,6.18347,6.18254,6.18347,9000000.0
2005-09-30 12:53:00,6.18386,6.18395,6.18284,6.18341,9000000.0
2005-09-30 12:54:00,6.18231,6.18331,6.18168,6.18194,20000000.0
2005-09-30 12:55:00,6.1819,6.18271,6.18097,6.18238,12000000.0
2005-09-30 12:56:00,6.18293,6.18363,6.1824,6.18296,7000000.0
2005-09-30 12:57:00,6.18338,6.18442,6.18275,6.18442,13000000.0
2005-09-30 12:58:00,6.18441,6.18523,6.18397,6.18457,16000000.0
2005-09-30 12:59:00,6.18441,6.1856,6.18404,6.18526,14000000.0
2005-09-30 13:00:00,6.18622,6.18622,6.18435,6.18441,12000000.0
2005-09-30 13:01:00,6.18397,6.18518,6.18368,6.18371,17000000.0
2005-09-30 13:02:00,6.18323,6.18367,6.18236,6.18367,10000000.0
2005-09-30 13:03:00,6.18394,6.18495,6.18289,6.18495,22000000.0
2005-09-30 13:04:00,6.18539,6.18552,6.18417,6.18547,20000000.0
2005-09-30 13:05:00,6.18536,6.18553,6.18386,6.18553,14000000.0
2005-09-30 13:06:00,6.18569,6.18569,6.18378,6.1843,17000000.0
2005-09-30 13:07:00,6.18422,6.18432,6.18193,6.18327,22000000.0
2005-09-30 13:08:00,6.18275,6.18281,6.18148,6.18212,12000000.0
2005-09-30 13:09:00,6.18164,6.18209,6.18026,6.18117,12000000.0
2005-09-30 13:10:00,6.18137,6.1822,6.18063,6.18092,20000000.0
2005-09-30 13:11:00,6.18031,6.18095,6.17823,6.17907,12000000.0
2005-09-30 13:12:00,6.17893,6.18065,6.17711,6.17731,16000000.0
2005-09-30 13:13:00,6.17666,6.17897,6.17666,6.17897,14000000.0
2005-09-30 13:14:00,6.17932,6.17943,6.17813,6.17925,17000000.0
2005-09-30 13:15:00,6.17901,6.17949,6.17844,6.17942,7000000.0
2005-09-30 13:16:00,6.18023,6.18023,6.1788,6.17996,9000000.0
2005-09-30 13:17:00,6.1801,6.1808,6.17916,6.18062,15000000.0
2005-09-30 13:18:00,6.18087,6.1824,6.18081,6.18191,17000000.0
2005-09-30 13:19:00,6.18216,6.18271,6.18163,6.1821,15000000.0
2005-09-30 13:20:00,6.18224,6.18429,6.18224,6.18403,12000000.0
2005-09-30 13:21:00,6.18569,6.18582,6.18403,6.18479,24000000.0
2005-09-30 13:22:00,6.18461,6.18557,6.18347,6.18456,12000000.0
2005-09-30 13:23:00,6.18415,6.18474,6.18368,6.18376,12000000.0
2005-09-30 13:24:00,6.18427,6.18532,6.18392,6.18415,18000000.0
2005-09-30 13:25:00,6.18361,6.18493,6.18325,6.18325,12000000.0
2005-09-30 13:26:00,6.1828,6.18414,6.1828,6.18403,12000000.0
2005-09-30 13:27:00,6.18341,6.18396,6.183,6.18322,9000000.0
2005-09-30 13:28:00,6.18349,6.18434,6.18305,6.18317,15000000.0
2005-09-30 13:29:00,6.18305,6.18401,6.18231,6.18274,14000000.0
2005-09-30 13:30:00,6.18251,6.18273,6.18221,6.18262,11000000.0
2005-09-30 13:31:00,6.18227,6.1833,6.18214,6.18224,11000000.0
2005-09-30 13:32:00,6.18299,6.18308,6.18223,6.18245,8000000.0
2005-09-30 13:33:00,6.18224,6.1824,6.18118,6.18138,14000000.0
2005-09-30 13:34:00,6.17914,6.18046,6.17845,6.17845,11000000.0
2005-09-30 13:35:00,6.17791,6.17935,6.17767,6.17824,16000000.0
2005-09-30 13:36:00,6.17709,6.17909,6.17709,6.1787,8000000.0
2005-09-30 13:37:00,6.17871,6.17976,6.17796,6.17976,17000000.0
2005-09-30 13:38:00,6.17982,6.18042,6.17909,6.17996,14000000.0
2005-09-30 13:39:00,6.18044,6.18113,6.17979,6.18095,10000000.0
2005-09-30 13:40:00,6.18144,6.1828,6.18116,6.1828,8000000.0
2005-09-30 13:41:00,6.18263,6.18344,6.18201,6.18344,11000000.0
2005-09-30 13:42:00,6.18327,6.18367,6.18271,6.18316,14000000.0
2005-09-30 13:43:00,6.18322,6.18337,6.18292,6.18315,11000000.0
2005-09-30 13:44:00,6.18301,6.18301,6.18112,6.18235,11000000.0
2005-09-30 13:45:00,6.18275,6.18408,6.18216,6.18406,14000000.0
2005-09-30 13:46:00,6.1838,6.18482,6.18329,6.18425,11000000.0
2005-09-30 13:47:00,6.18458,6.18502,6.18401,6.18473,13000000.0
2005-09-30 13:48:00,6.18466,6.18568,6.1834,6.18568,14000000.0
2005-09-30 13:49:00,6.18503,6.18503,6.18392,6.18469,12000000.0
2005-09-30 13:50:00,6.18345,6.18406,6.18268,6.18377,16000000.0
2005-09-30 13:51:00,6.18401,6.18438,6.1833,6.18438,14000000.0
2005-09-30 13:52:00,6.18501,6.18538,6.18422,6.18452,10000000.0
2005-09-30 13:53:00,6.18514,6.18545,6.18402,6.18402,10000000.0
2005-09-30 13:54:00,6.18417,6.18485,6.18369,6.18485,8000000.0
2005-09-30 13:55:00,6.18523,6.18631,6.18462,6.18482,13000000.0
2005-09-30 13:56:00,6.18436,6.18505,6.18371,6.18505,17000000.0
2005-09-30 13:57:00,6.18517,6.18525,6.18392,6.18514,13000000.0
2005-09-30 13:58:00,6.18558,6.18558,6.18431,6.18467,7000000.0
2005-09-30 13:59:00,6.1847,6.18541,6.1837,6.1837,9000000.0
2005-09-30 14:00:00,6.18472,6.18474,6.1836,6.18396,7000000.0
2005-09-30 14:01:00,6.18499,6.18546,6.18416,6.18542,11000000.0
2005-09-30 14:02:00,6.18523,6.18593,6.18463,6.18593,19000000.0
2005-09-30 14:03:00,6.18579,6.18598,6.18488,6.1855,13000000.0
2005-09-30 14:04:00,6.18593,6.18697,6.18593,6.18608,22000000.0
2005-09-30 14:05:00,6.18766,6.18857,6.18636,6.18781,17000000.0
2005-09-30 14:06:00,6.18808,6.18833,6.18716,6.18762,11000000.0
2005-09-30 14:07:00,6.18757,6.18809,6.18715,6.18803,9000000.0
2005-09-30 14:08:00,6.18807,6.18807,6.18707,6.18758,11000000.0
2005-09-30 14:09:00,6.18833,6.18995,6.18761,6.18976,12000000.0
2005-09-30 14:10:00,6.18842,6.19007,6.18839,6.18965,13000000.0
2005-09-30 14:11:00,6.1894,6.19003,6.18842,6.19002,14000000.0
2005-09-30 14:12:00,6.19066,6.1908,6.18959,6.18959,11000000.0
2005-09-30 14:13:00,6.19057,6.19057,6.18871,6.19,11000000.0
2005-09-30 14:14:00,6.19023,6.1914,6.18994,6.19099,7000000.0
2005-09-30 14:15:00,6.19079,6.19081,6.18942,6.18979,14000000.0
2005-09-30 14:16:00,6.18983,6.18983,6.18892,6.18983,13000000.0
2005-09-30 14:17:00,6.1887,6.19013,6.18847,6.18984,22000000.0
2005-09-30 14:18:00,6.18989,6.18989,6.1885,6.18955,15000000.0
2005-09-30 14:19:00,6.1896,6.18967,6.18834,6.18945,12000000.0
2005-09-30 14:20:00,6.18941,6.18993,6.18913,6.18941,7000000.0
2005-09-30 14:21:00,6.18964,6.19067,6.18925,6.19023,13000000.0
2005-09-30 14:22:00,6.19087,6.19087,6.18881,6.18981,8000000.0
2005-09-30 14:23:00,6.18938,6.18954,6.18856,6.18856,11000000.0
2005-09-30 14:24:00,6.18875,6.18984,6.18874,6.18894,13000000.0
2005-09-30 14:25:00,6.18948,6.18992,6.18869,6.18992,15000000.0
2005-09-30 14:26:00,6.18967,6.18967,6.18879,6.18941,8000000.0
2005-09-30 14:27:00,6.18936,6.18978,6.18833,6.18978,10000000.0
2005-09-30 14:28:00,6.18936,6.1899,6.18883,6.18976,11000000.0
2005-09-30 14:29:00,6.18918,6.19028,6.18888,6.18913,21000000.0
2005-09-30 14:30:00,6.18743,6.18965,6.1867,6.18965,11000000.0
2005-09-30 14:31:00,6.19091,6.1918,6.19031,6.19151,17000000.0
2005-09-30 14:32:00,6.19199,6.19245,6.19077,6.19241,15000000.0
2005-09-30 14:33:00,6.19166,6.19478,6.19099,6.19478,8000000.0
2005-09-30 14:34:00,6.19529,6.19529,6.19292,6.19391,9000000.0
2005-09-30 14:35:00,6.1932,6.19471,6.19299,6.19471,11000000.0
2005-09-30 14:36:00,6.19472,6.195,6.19337,6.19496,15000000.0
2005-09-30 14:37:00,6.19539,6.19552,6.19344,6.19344,8000000.0
2005-09-30 14:38:00,6.19425,6.19425,6.19224,6.19243,10000000.0
2005-09-30 14:39:00,6.19234,6.19297,6.18959,6.19134,19000000.0
2005-09-30 14:40:00,6.18991,6.19081,6.18917,6.19028,15000000.0
2005-09-30 14:41:00,6.18975,6.18999,6.18602,6.18602,15000000.0
2005-09-30 14:42:00,6.18693,6.18873,6.18693,6.18867,17000000.0
2005-09-30 14:43:00,6.18866,6.19048,6.18851,6.19048,15000000.0
2005-09-30 14:44:00,6.19048,6.19181,6.18985,6.19047,15000000.0
2005-09-30 14:45:00,6.18998,6.1926,6.1899,6.1926,9000000.0
2005-09-30 14:46:00,6.19258,6.19349,6.19194,6.19299,11000000.0
2005-09-30 14:47:00,6.19401,6.19723,6.19341,6.19723,12000000.0
2005-09-30 14:48:00,6.19803,6.19943,6.19721,6.19829,12000000.0
2005-09-30 14:49:00,6.19695,6.19839,6.19687,6.19839,12000000.0
2005-09-30 14:50:00,6.19862,6.19882,6.19749,6.19837,15000000.0
2005-09-30 14:51:00,6.19894,6.2004,6.19894,6.19961,10000000.0
2005-09-30 14:52:00,6.19948,6.19948,6.19755,6.19831,13000000.0
2005-09-30 14:53:00,6.19801,6.19919,6.19732,6.19744,13000000.0
2005-09-30 14:54:00,6.19747,6.19789,6.19638,6.19638,9000000.0
2005-09-30 14:55:00,6.19801,6.19894,6.19709,6.19719,16000000.0
2005-09-30 14:56:00,6.19774,6.19831,6.19691,6.19722,15000000.0
2005-09-30 14:57:00,6.19635,6.19805,6.1963,6.1963,15000000.0
2005-09-30 14:58:00,6.19654,6.19693,6.1959,6.19633,11000000.0
2005-09-30 14:59:00,6.19694,6.19828,6.19628,6.19628,14000000.0
2005-09-30 15:00:00,6.19702,6.19741,6.19617,6.19634,18000000.0
2005-09-30 15:01:00,6.19659,6.19853,6.19659,6.19834,12000000.0
2005-09-30 15:02:00,6.19826,6.19849,6.19654,6.19654,7000000.0
2005-09-30 15:03:00,6.19699,6.19937,6.19699,6.19776,18000000.0
2005-09-30 15:04:00,6.1987,6.1991,6.19713,6.19806,21000000.0
2005-09-30 15:05:00,6.1979,6.19869,6.19724,6.19818,13000000.0
2005-09-30 15:06:00,6.19794,6.19904,6.19763,6.19814,14000000.0
2005-09-30 15:07:00,6.19817,6.19862,6.19724,6.19793,22000000.0
2005-09-30 15:08:00,6.1976,6.19837,6.19706,6.19709,10000000.0
2005-09-30 15:09:00,6.19729,6.19766,6.19598,6.19724,9000000.0
2005-09-30 15:10:00,6.19785,6.1979,6.19628,6.19662,14000000.0
2005-09-30 15:11:00,6.1972,6.19775,6.19611,6.1969,12000000.0
2005-09-30 15:12:00,6.19706,6.19781,6.19596,6.19596,13000000.0
2005-09-30 15:13:00,6.19604,6.19692,6.19583,6.19606,12000000.0
2005-09-30 15:14:00,6.19645,6.19681,6.19495,6.19495,10000000.0
2005-09-30 15:15:00,6.19592,6.19647,6.19469,6.19469,16000000.0
2005-09-30 15:16:00,6.19511,6.19526,6.19266,6.19303,15000000.0
2005-09-30 15:17:00,6.19289,6.19384,6.19222,6.1932,14000000.0
2005-09-30 15:18:00,6.19349,6.19499,6.19321,6.19499,12000000.0
2005-09-30 15:19:00,6.19615,6.19634,6.19431,6.19524,11000000.0
2005-09-30 15:20:00,6.19602,6.19647,6.19428,6.19622,14000000.0
2005-09-30 15:21:00,6.19471,6.19548,6.19347,6.19347,14000000.0
2005-09-30 15:22:00,6.19419,6.19563,6.19419,6.19526,10000000.0
2005-09-30 15:23:00,6.19442,6.19442,6.19278,6.19313,11000000.0
2005-09-30 15:24:00,6.19308,6.19416,6.19284,6.19344,10000000.0
2005-09-30 15:25:00,6.19244,6.19421,6.19237,6.19382,16000000.0
2005-09-30 15:26:00,6.19344,6.19414,6.19254,6.19414,15000000.0
2005-09-30 15:27:00,6.19409,6.19409,6.19114,6.19153,10000000.0
2005-09-30 15:28:00,6.19226,6.19234,6.19104,6.19167,11000000.0
2005-09-30 15:29:00,6.19227,6.19258,6.19063,6.19074,19000000.0
2005-09-30 15:30:00,6.19116,6.19151,6.18982,6.19035,10000000.0
2005-09-30 15:31:00,6.19074,6.19116,6.19001,6.19116,14000000.0
2005-09-30 15:32:00,6.19133,6.19199,6.1905,6.19199,12000000.0
2005-09-30 15:33:00,6.19198,6.19206,6.19122,6.19151,20000000.0
2005-09-30 15:34:00,6.19197,6.19197,6.19056,6.19123,12000000.0
2005-09-30 15:35:00,6.19055,6.19056,6.18797,6.18882,12000000.0
2005-09-30 15:36:00,6.18912,6.18921,6.18857,6.1891,10000000.0
2005-09-30 15:37:00,6.18895,6.18929,6.18823,6.18864,10000000.0
2005-09-30 15:38:00,6.18909,6.1897,6.18753,6.18812,13000000.0
2005-09-30 15:39:00,6.18834,6.18909,6.18805,6.18837,7000000.0
2005-09-30 15:40:00,6.18924,6.19088,6.18894,6.19088,10000000.0
2005-09-30 15:41:00,6.19036,6.19124,6.19016,6.19051,9000000.0
2005-09-30 15:42:00,6.19005,6.191,6.18954,6.19088,13000000.0
2005-09-30 15:43:00,6.19053,6.19053,6.1893,6.18972,16000000.0
2005-09-30 15:44:00,6.18965,6.19096,6.18941,6.1899,14000000.0
2005-09-30 15:45:00,6.18927,6.19028,6.1884,6.19028,15000000.0
2005-09-30 15:46:00,6.19049,6.19049,6.1895,6.18962,13000000.0
2005-09-30 15:47:00,6.18862,6.18978,6.18802,6.18898,9000000.0
2005-09-30 15:48:00,6.18888,6.18934,6.188,6.18834,21000000.0
2005-09-30 15:49:00,6.18904,6.18983,6.18732,6.18983,23000000.0
2005-09-30 15:50:00,6.18972,6.19031,6.18844,6.18916,12000000.0
2005-09-30 15:51:00,6.18856,6.18977,6.1871,6.18777,19000000.0
2005-09-30 15:52:00,6.18835,6.18934,6.18759,6.18916,15000000.0
2005-09-30 15:53:00,6.18843,6.18853,6.18676,6.18761,14000000.0
2005-09-30 15:54:00,6.18755,6.18755,6.18546,6.18624,15000000.0
2005-09-30 15:55:00,6.1867,6.18914,6.1867,6.18914,12000000.0
2005-09-30 15:56:00,6.18882,6.18969,6.188,6.18969,18000000.0
2005-09-30 15:57:00,6.19073,6.1953,6.19044,6.1952,10000000.0
2005-09-30 15:58:00,6.19539,6.19854,6.19459,6.19839,22000000.0
2005-09-30 15:59:00,6.19877,6.19968,6.19707,6.19844,12000000.0
2005-09-30 16:00:00,6.19769,6.19808,6.19636,6.19808,12000000.0
2005-09-30 16:01:00,6.19835,6.19835,6.19611,6.19695,12000000.0
2005-09-30 16:02:00,6.19763,6.19763,6.19606,6.19719,13000000.0
2005-09-30 16:03:00,6.19659,6.19773,6.19579,6.19699,13000000.0
2005-09-30 16:04:00,6.19667,6.19667,6.1948,6.19547,11000000.0
2005-09-30 16:05:00,6.19457,6.19504,6.19349,6.19458,9000000.0
2005-09-30 16:06:00,6.19357,6.19417,6.19269,6.19379,14000000.0
2005-09-30 16:07:00,6.19374,6.19468,6.19324,6.19431,15000000.0
2005-09-30 16:08:00,6.19394,6.19462,6.19323,6.19447,15000000.0
2005-09-30 16:09:00,6.19413,6.19444,6.19266,6.19407,17000000.0
2005-09-30 16:10:00,6.1938,6.19424,6.19306,6.19322,14000000.0
2005-09-30 16:11:00,6.19321,6.19408,6.19257,6.19293,9000000.0
2005-09-30 16:12:00,6.19275,6.19332,6.19136,6.19299,15000000.0
2005-09-30 16:13:00,6.1934,6.19407,6.1927,6.19407,14000000.0
2005-09-30 16:14:00,6.19395,6.19442,6.19286,6.19401,12000000.0
2005-09-30 16:15:00,6.19436,6.19436,6.19255,6.19288,14000000.0
2005-09-30 16:16:00,6.19163,6.19294,6.19041,6.19086,13000000.0
2005-09-30 16:17:00,6.18912,6.19004,6.18544,6.18544,18000000.0
2005-09-30 16:18:00,6.18432,6.18599,6.18387,6.1854,13000000.0
2005-09-30 16:19:00,6.1853,6.18532,6.18382,6.18406,8000000.0
2005-09-30 16:20:00,6.18371,6.18407,6.18293,6.18335,13000000.0
2005-09-30 16:21:00,6.18377,6.18515,6.1834,6.18506,12000000.0
2005-09-30 16:22:00,6.18537,6.18721,6.18489,6.18721,11000000.0
2005-09-30 16:23:00,6.18626,6.18645,6.18522,6.18557,14000000.0
2005-09-30 16:24:00,6.18567,6.18668,6.18509,6.18588,15000000.0
2005-09-30 16:25:00,6.18506,6.18591,6.18455,6.18468,11000000.0
2005-09-30 16:26:00,6.18409,6.18409,6.18239,6.18313,8000000.0
2005-09-30 16:27:00,6.18427,6.18558,6.18333,6.18558,10000000.0
2005-09-30 16:28:00,6.18581,6.18712,6.18468,6.18548,15000000.0
2005-09-30 16:29:00,6.18532,6.18576,6.1851,6.18541,7000000.0
2005-09-30 16:30:00,6.18574,6.18603,6.18442,6.18474,16000000.0
2005-09-30 16:31:00,6.1845,6.18488,6.18302,6.18443,14000000.0
2005-09-30 16:32:00,6.18393,6.18398,6.18259,6.18341,7000000.0
2005-09-30 16:33:00,6.18404,6.18477,6.18349,6.18477,8000000.0
2005-09-30 16:34:00,6.18404,6.18404,6.18309,6.18394,8000000.0
2005-09-30 16:35:00,6.18448,6.18528,6.18397,6.18465,9000000.0
2005-09-30 16:36:00,6.1847,6.18499,6.1838,6.18488,13000000.0
2005-09-30 16:37:00,6.18485,6.18488,6.18335,6.18335,18000000.0
2005-09-30 16:38:00,6.18303,6.18317,6.17916,6.18179,18000000.0
2005-09-30 16:39:00,6.17914,6.17914,6.17533,6.1765,20000000.0
2005-09-30 16:40:00,6.17652,6.17678,6.17549,6.17573,13000000.0
2005-09-30 16:41:00,6.17526,6.17638,6.17431,6.17638,20000000.0
2005-09-30 16:42:00,6.17661,6.17798,6.17578,6.17707,18000000.0
2005-09-30 16:43:00,6.1781,6.17919,6.17781,6.1787,15000000.0
2005-09-30 16:44:00,6.17734,6.17766,6.17471,6.17615,20000000.0
2005-09-30 16:45:00,6.1746,6.17551,6.17348,6.17441,13000000.0
2005-09-30 16:46:00,6.1741,6.17433,6.1731,6.1736,15000000.0
2005-09-30 16:47:00,6.17414,6.17572,6.17414,6.17527,8000000.0
2005-09-30 16:48:00,6.17623,6.17685,6.17541,6.17685,11000000.0
2005-09-30 16:49:00,6.17595,6.17596,6.17423,6.17434,12000000.0
2005-09-30 16:50:00,6.17421,6.17528,6.17365,6.174,15000000.0
2005-09-30 16:51:00,6.17363,6.1743,6.17264,6.17275,18000000.0
2005-09-30 16:52:00,6.17427,6.17509,6.17312,6.17312,14000000.0
2005-09-30 16:53:00,6.17399,6.17399,6.17268,6.17344,8000000.0
2005-09-30 16:54:00,6.174,6.1764,6.17331,6.1764,11000000.0
2005-09-30 16:55:00,6.17623,6.17847,6.17623,6.17847,12000000.0
2005-09-30 16:56:00,6.17817,6.17917,6.17811,6.17917,10000000.0
2005-09-30 16:57:00,6.1797,6.18087,6.1797,6.18081,8000000.0
2005-09-30 16:58:00,6.18132,6.18291,6.18132,6.18261,9000000.0
2005-09-30 16:59:00,6.18289,6.18376,6.18213,6.18376,13000000.0
2005-09-30 17:00:00,6.1838,6.18474,6.18346,6.18427,11000000.0
2005-09-30 17:01:00,6.18595,6.19023,6.18581,6.18976,12000000.0
2005-09-30 17:02:00,6.19034,6.19073,6.18857,6.18919,10000000.0
2005-09-30 17:03:00,6.18891,6.19019,6.18864,6.1899,16000000.0
2005-09-30 17:04:00,6.18999,6.18999,6.18799,6.18862,13000000.0
2005-09-30 17:05:00,6.18815,6.18815,6.18548,6.18568,16000000.0
2005-09-30 17:06:00,6.18437,6.18621,6.18329,6.18431,12000000.0
2005-09-30 17:07:00,6.18502,6.18519,6.18392,6.18496,8000000.0
2005-09-30 17:08:00,6.18425,6.18555,6.18319,6.18419,21000000.0
2005-09-30 17:09:00,6.18359,6.18384,6.18185,6.18336,16000000.0
2005-09-30 17:10:00,6.18294,6.1832,6.1812,6.1827,11000000.0
2005-09-30 17:11:00,6.18412,6.18486,6.18303,6.18486,11000000.0
2005-09-30 17:12:00,6.18481,6.1849,6.18384,6.18475,9000000.0
2005-09-30 17:13:00,6.18502,6.18649,6.18453,6.18586,9000000.0
2005-09-30 17:14:00,6.18598,6.18648,6.18469,6.18552,17000000.0
2005-09-30 17:15:00,6.18468,6.18557,6.18403,6.18403,11000000.0
2005-09-30 17:16:00,6.18452,6.18538,6.18346,6.18518,15000000.0
2005-09-30 17:17:00,6.18495,6.18499,6.18271,6.18322,13000000.0
2005-09-30 17:18:00,6.18169,6.18169,6.18027,6.1804,15000000.0
2005-09-30 17:19:00,6.18058,6.18336,6.18058,6.18264,17000000.0
2005-09-30 17:20:00,6.18243,6.18328,6.18166,6.18281,12000000.0
2005-09-30 17:21:00,6.1828,6.1832,6.18204,6.18228,7000000.0
2005-09-30 17:22:00,6.18252,6.18296,6.18132,6.18292,14000000.0
2005-09-30 17:23:00,6.18301,6.18381,6.18225,6.18271,13000000.0
2005-09-30 17:24:00,6.18239,6.18315,6.18202,6.18304,9000000.0
2005-09-30 17:25:00,6.1817,6.18192,6.17944,6.17944,11000000.0
2005-09-30 17:26:00,6.17789,6.1794,6.17787,6.17918,16000000.0
2005-09-30 17:27:00,6.17898,6.17963,6.17836,6.17883,9000000.0
2005-09-30 17:28:00,6.17808,6.17882,6.17779,6.178,15000000.0
2005-09-30 17:29:00,6.17816,6.17816,6.17514,6.17766,11000000.0
2005-09-30 17:30:00,6.17748,6.17881,6.1762,6.17738,19000000.0
2005-09-30 17:31:00,6.17624,6.17698,6.1757,6.1757,11000000.0
2005-09-30 17:32:00,6.1758,6.17604,6.17457,6.17457,9000000.0
2005-09-30 17:33:00,6.17314,6.17337,6.16931,6.16931,10000000.0
2005-09-30 17:34:00,6.16844,6.16869,6.16697,6.16853,14000000.0
2005-09-30 17:35:00,6.16959,6.17474,6.1691,6.17413,13000000.0
2005-09-30 17:36:00,6.17593,6.17874,6.17593,6.17758,11000000.0
2005-09-30 17:37:00,6.17865,6.17919,6.17732,6.17786,15000000.0
2005-09-30 17:38:00,6.17803,6.17868,6.17734,6.17802,17000000.0
2005-09-30 17:39:00,6.1774,6.17763,6.1761,6.1761,8000000.0
2005-09-30 17:40:00,6.17553,6.17896,6.17553,6.1785,12000000.0
2005-09-30 17:41:00,6.17905,6.17913,6.1767,6.17908,21000000.0
2005-09-30 17:42:00,6.17907,6.17936,6.17768,6.17889,13000000.0
2005-09-30 17:43:00,6.17909,6.17909,6.1781,6.17863,11000000.0
2005-09-30 17:44:00,6.17843,6.17882,6.17744,6.17772,19000000.0
2005-09-30 17:45:00,6.17785,6.17879,6.17762,6.17879,10000000.0
2005-09-30 17:46:00,6.17788,6.17812,6.17686,6.17796,13000000.0
2005-09-30 17:47:00,6.17827,6.17854,6.17721,6.17751,9000000.0
2005-09-30 17:48:00,6.17754,6.17885,6.17619,6.17885,14000000.0
2005-09-30 17:49:00,6.17845,6.17941,6.17813,6.17899,14000000.0
2005-09-30 17:50:00,6.17881,6.17881,6.17615,6.1767,17000000.0
2005-09-30 17:51:00,6.17636,6.17804,6.17636,6.17804,13000000.0
2005-09-30 17:52:00,6.17721,6.18104,6.17721,6.17954,24000000.0
2005-09-30 17:53:00,6.1798,6.18049,6.17865,6.17985,16000000.0
2005-09-30 17:54:00,6.18042,6.18042,6.17824,6.17941,16000000.0
2005-09-30 17:55:00,6.18026,6.1833,6.18026,6.1833,13000000.0
2005-09-30 17:56:00,6.18396,6.18642,6.18396,6.18489,15000000.0
2005-09-30 17:57:00,6.18504,6.18604,6.18446,6.18533,10000000.0
2005-09-30 17:58:00,6.18385,6.18416,6.18278,6.18416,15000000.0
2005-09-30 17:59:00,6.18433,6.18433,6.18321,6.1838,13000000.0
2005-09-30 18:00:00,6.18259,6.1829,6.18121,6.18258,7000000.0
2005-09-30 18:01:00,6.18261,6.18382,6.18232,6.18285,18000000.0
2005-09-30 18:02:00,6.18314,6.18374,6.18177,6.18266,17000000.0
2005-09-30 18:03:00,6.18266,6.18361,6.18252,6.1829,16000000.0
2005-09-30 18:04:00,6.18204,6.18281,6.18159,6.18217,14000000.0
2005-09-30 18:05:00,6.18301,6.18301,6.18124,6.18162,13000000.0
2005-09-30 18:06:00,6.18089,6.18148,6.17937,6.18107,18000000.0
2005-09-30 18:07:00,6.18053,6.18068,6.17926,6.17987,12000000.0
2005-09-30 18:08:00,6.17993,6.18119,6.17868,6.18007,18000000.0
2005-09-30 18:09:00,6.1813,6.18181,6.18029,6.18083,12000000.0
2005-09-30 18:10:00,6.18129,6.18242,6.18092,6.18231,13000000.0
2005-09-30 18:11:00,6.1825,6.18288,6.18186,6.18288,10000000.0
2005-09-30 18:12:00,6.18273,6.18296,6.18181,6.18224,11000000.0
2005-09-30 18:13:00,6.18253,6.18414,6.18253,6.18349,14000000.0
2005-09-30 18:14:00,6.18389,6.18389,6.18253,6.18302,10000000.0
2005-09-30 18:15:00,6.1833,6.18363,6.18155,6.18192,10000000.0
2005-09-30 18:16:00,6.18237,6.18322,6.18159,6.18244,9000000.0
2005-09-30 18:17:00,6.18285,6.18397,6.18193,6.18307,18000000.0
2005-09-30 18:18:00,6.18379,6.18388,6.18197,6.18313,14000000.0
2005-09-30 18:19:00,6.18321,6.1839,6.18268,6.18353,10000000.0
2005-09-30 18:20:00,6.18428,6.18514,6.18428,6.18474,15000000.0
2005-09-30 18:21:00,6.18542,6.18763,6.18492,6.18761,18000000.0
2005-09-30 18:22:00,6.1869,6.18786,6.18578,6.1858,14000000.0
2005-09-30 18:23:00,6.18544,6.18544,6.18379,6.18457,7000000.0
2005-09-30 18:24:00,6.18554,6.18614,6.18515,6.18584,9000000.0
2005-09-30 18:25:00,6.18811,6.1914,6.18783,6.1914,13000000.0
2005-09-30 18:26:00,6.19133,6.19163,6.18951,6.19006,16000000.0
2005-09-30 18:27:00,6.18949,6.19026,6.18873,6.18897,14000000.0
2005-09-30 18:28:00,6.18892,6.1894,6.18801,6.18893,13000000.0
2005-09-30 18:29:00,6.18978,6.19077,6.18974,6.19005,11000000.0
2005-09-30 18:30:00,6.19065,6.1919,6.19048,6.1906,16000000.0
2005-09-30 18:31:00,6.19019,6.19091,6.18921,6.19067,12000000.0
2005-09-30 18:32:00,6.19008,6.19023,6.18924,6.18993,11000000.0
2005-09-30 18:33:00,6.19013,6.19077,6.18934,6.18965,13000000.0
2005-09-30 18:34:00,6.19015,6.19122,6.18994,6.19044,13000000.0
2005-09-30 18:35:00,6.19112,6.19125,6.19026,6.19037,18000000.0
2005-09-30 18:36:00,6.19183,6.19183,6.18956,6.18956,18000000.0
2005-09-30 18:37:00,6.189,6.19046,6.189,6.19046,18000000.0
2005-09-30 18:38:00,6.18936,6.19057,6.18936,6.19016,11000000.0
2005-09-30 18:39:00,6.19034,6.19067,6.18979,6.19059,11000000.0
2005-09-30 18:40:00,6.19058,6.19107,6.18979,6.19098,14000000.0
2005-09-30 18:41:00,6.19106,6.19177,6.19001,6.1913,16000000.0
2005-09-30 18:42:00,6.19161,6.19199,6.19048,6.19064,14000000.0
2005-09-30 18:43:00,6.19196,6.19326,6.1916,6.19326,10000000.0
2005-09-30 18:44:00,6.19375,6.19475,6.19306,6.1943,13000000.0
2005-09-30 18:45:00,6.19437,6.19537,6.19368,6.19436,13000000.0
2005-09-30 18:46:00,6.19362,6.19411,6.19266,6.19339,12000000.0
2005-09-30 18:47:00,6.19349,6.19391,6.19265,6.19364,14000000.0
2005-09-30 18:48:00,6.19346,6.19611,6.19328,6.1944,15000000.0
2005-09-30 18:49:00,6.19495,6.19679,6.19494,6.1953,12000000.0
2005-09-30 18:50:00,6.19433,6.19619,6.19402,6.19619,9000000.0
2005-09-30 18:51:00,6.19564,6.19736,6.19564,6.19727,17000000.0
2005-09-30 18:52:00,6.1973,6.19756,6.19695,6.19745,9000000.0
2005-09-30 18:53:00,6.19757,6.19914,6.19709,6.19914,14000000.0
2005-09-30 18:54:00,6.199,6.19902,6.19794,6.19902,14000000.0
2005-09-30 18:55:00,6.19909,6.19909,6.19695,6.19899,10000000.0
2005-09-30 18:56:00,6.19847,6.19875,6.19747,6.19786,16000000.0
2005-09-30 18:57:00,6.19802,6.19802,6.19646,6.19737,17000000.0
2005-09-30 18:58:00,6.1965,6.19805,6.19627,6.19773,14000000.0
2005-09-30 18:59:00,6.19817,6.1983,6.19721,6.19811,14000000.0
2005-09-30 19:00:00,6.19863,6.19927,6.19781,6.19863,15000000.0
2005-09-30 19:01:00,6.19825,6.19862,6.1979,6.19849,15000000.0
2005-09-30 19:02:00,6.19828,6.19842,6.19754,6.19829,14000000.0
2005-09-30 19:03:00,6.19868,6.19909,6.19794,6.1987,14000000.0
2005-09-30 19:04:00,6.19749,6.19939,6.19749,6.19901,12000000.0
2005-09-30 19:05:00,6.19909,6.19982,6.19876,6.19888,15000000.0
2005-09-30 19:06:00,6.19882,6.19986,6.19848,6.19958,16000000.0
2005-09-30 19:07:00,6.19893,6.19999,6.1983,6.19887,20000000.0
2005-09-30 19:08:00,6.19909,6.19909,6.19794,6.19873,8000000.0
2005-09-30 19:09:00,6.19792,6.19896,6.19786,6.1981,17000000.0
2005-09-30 19:10:00,6.19898,6.19935,6.19865,6.19881,9000000.0
2005-09-30 19:11:00,6.19836,6.19997,6.19784,6.19849,16000000.0
2005-09-30 19:12:00,6.19843,6.19983,6.19832,6.19916,13000000.0
2005-09-30 19:13:00,6.19807,6.19834,6.19757,6.19757,10000000.0
2005-09-30 19:14:00,6.19804,6.19914,6.19804,6.19892,20000000.0
2005-09-30 19:15:00,6.19907,6.19953,6.19833,6.19896,12000000.0
2005-09-30 19:16:00,6.19932,6.19964,6.19905,6.19905,8000000.0
2005-09-30 19:17:00,6.19938,6.20029,6.1986,6.19935,18000000.0
2005-09-30 19:18:00,6.19982,6.20066,6.19945,6.20062,11000000.0
2005-09-30 19:19:00,6.20116,6.20122,6.20016,6.20016,12000000.0
2005-09-30 19:20:00,6.20027,6.20182,6.20027,6.20143,14000000.0
2005-09-30 19:21:00,6.20068,6.20277,6.20064,6.20201,13000000.0
2005-09-30 19:22:00,6.20138,6.20274,6.20041,6.20232,12000000.0
2005-09-30 19:23:00,6.20307,6.20331,6.20189,6.20281,14000000.0
2005-09-30 19:24:00,6.20246,6.20273,6.20131,6.20137,19000000.0
2005-09-30 19:25:00,6.20309,6.20351,6.20188,6.20313,8000000.0
2005-09-30 19:26:00,6.20374,6.20511,6.20374,6.20472,7000000.0
2005-09-30 19:27:00,6.20425,6.20567,6.20338,6.20338,20000000.0
2005-09-30 19:28:00,6.20377,6.20452,6.20249,6.20323,17000000.0
2005-09-30 19:29:00,6.20351,6.20413,6.20316,6.20413,10000000.0
2005-09-30 19:30:00,6.20448,6.20544,6.20338,6.20338,15000000.0
2005-09-30 19:31:00,6.2049,6.20612,6.20487,6.20539,11000000.0
2005-09-30 19:32:00,6.20518,6.20653,6.20496,6.20571,9000000.0
2005-09-30 19:33:00,6.20593,6.20692,6.20437,6.20437,14000000.0
2005-09-30 19:34:00,6.20525,6.20574,6.20447,6.20447,17000000.0
2005-09-30 19:35:00,6.20344,6.20508,6.20334,6.20412,8000000.0
2005-09-30 19:36:00,6.20457,6.20457,6.20264,6.20267,15000000.0
2005-09-30 19:37:00,6.20266,6.20301,6.20223,6.2027,8000000.0
2005-09-30 19:38:00,6.20252,6.20336,6.20214,6.20336,15000000.0
2005-09-30 19:39:00,6.20304,6.20366,6.20162,6.2026,17000000.0
2005-09-30 19:40:00,6.20239,6.20293,6.20196,6.20251,16000000.0
2005-09-30 19:41:00,6.20223,6.20281,6.20156,6.20156,11000000.0
2005-09-30 19:42:00,6.20149,6.20324,6.20128,6.20248,15000000.0
2005-09-30 19:43:00,6.2018,6.20233,6.20087,6.20184,14000000.0
2005-09-30 19:44:00,6.20152,6.20208,6.20073,6.20081,14000000.0
2005-09-30 19:45:00,6.20193,6.20345,6.20113,6.20345,15000000.0
2005-09-30 19:46:00,6.20344,6.20376,6.20185,6.20313,15000000.0
2005-09-30 19:47:00,6.20338,6.20369,6.20243,6.20294,16000000.0
2005-09-30 19:48:00,6.20314,6.20374,6.20244,6.20311,16000000.0
2005-09-30 19:49:00,6.20247,6.20364,6.202,6.20364,8000000.0
2005-09-30 19:50:00,6.20295,6.20295,6.20169,6.20229,9000000.0
2005-09-30 19:51:00,6.2018,6.20289,6.2014,6.20204,19000000.0
2005-09-30 19:52:00,6.2024,6.20274,6.20167,6.2026,11000000.0
2005-09-30 19:53:00,6.20243,6.20325,6.2016,6.20234,14000000.0
2005-09-30 19:54:00,6.20237,6.20319,6.2013,6.20228,18000000.0
2005-09-30 19:55:00,6.20208,6.20249,6.20141,6.20214,13000000.0
2005-09-30 19:56:00,6.20245,6.20287,6.20148,6.20229,10000000.0
2005-09-30 19:57:00,6.20189,6.20219,6.2011,6.2017,16000000.0
2005-09-30 19:58:00,6.20159,6.20207,6.20143,6.20186,15000000.0
2005-09-30 19:59:00,6.20158,6.20216,6.20065,6.20147,14000000.0
2005-09-30 20:00:00,6.20076,6.20155,6.20075,6.20108,11000000.0
2005-09-30 20:01:00,6.20028,6.20183,6.20005,6.2005,24000000.0
2005-09-30 20:02:00,6.19993,6.20182,6.19993,6.20048,11000000.0
2005-09-30 20:03:00,6.20118,6.20196,6.20021,6.20092,11000000.0
2005-09-30 20:04:00,6.20079,6.20141,6.20063,6.20114,10000000.0
2005-09-30 20:05:00,6.20257,6.20257,6.20096,6.20222,17000000.0
2005-09-30 20:06:00,6.20206,6.20229,6.20089,6.20213,10000000.0
2005-09-30 20:07:00,6.20157,6.20223,6.20075,6.20159,14000000.0
2005-09-30 20:08:00,6.2018,6.2018,6.20075,6.20147,13000000.0
2005-09-30 20:09:00,6.20208,6.20273,6.20036,6.20039,11000000.0
2005-09-30 20:10:00,6.20082,6.20203,6.20082,6.20184,11000000.0
2005-09-30 20:11:00,6.20174,6.20226,6.20174,6.20218,9000000.0
2005-09-30 20:12:00,6.20231,6.20267,6.20151,6.20253,16000000.0
2005-09-30 20:13:00,6.20246,6.20256,6.20175,6.2024,11000000.0
2005-09-30 20:14:00,6.20241,6.20307,6.2014,6.2014,19000000.0
2005-09-30 20:15:00,6.20133,6.20226,6.20133,6.20162,13000000.0
2005-09-30 20:16:00,6.20183,6.20222,6.20126,6.20208,15000000.0
2005-09-30 20:17:00,6.2018,6.20228,6.2014,6.2018,8000000.0
2005-09-30 20:18:00,6.20179,6.20179,6.2002,6.2002,14000000.0
2005-09-30 20:19:00,6.20065,6.20118,6.20049,6.20091,14000000.0
2005-09-30 20:20:00,6.2011,6.20225,6.20101,6.20173,12000000.0
2005-09-30 20:21:00,6.20167,6.20191,6.20056,6.20056,9000000.0
2005-09-30 20:22:00,6.20083,6.20241,6.20083,6.20139,17000000.0
2005-09-30 20:23:00,6.2012,6.20285,6.20096,6.2023,11000000.0
2005-09-30 20:24:00,6.20247,6.20313,6.20089,6.20089,16000000.0
2005-09-30 20:25:00,6.20147,6.2018,6.20121,6.20121,11000000.0
2005-09-30 20:26:00,6.2012,6.20232,6.20084,6.2021,8000000.0
2005-09-30 20:27:00,6.20195,6.20273,6.20158,6.20206,13000000.0
2005-09-30 20:28:00,6.20202,6.20244,6.20148,6.20155,15000000.0
2005-09-30 20:29:00,6.20148,6.20209,6.20103,6.20209,16000000.0
2005-09-30 20:30:00,6.2027,6.20397,6.20255,6.20332,8000000.0
2005-09-30 20:31:00,6.20311,6.20389,6.20284,6.20284,18000000.0
2005-09-30 20:32:00,6.20325,6.2042,6.20325,6.20342,7000000.0
2005-09-30 20:33:00,6.20439,6.20622,6.20439,6.20622,13000000.0
2005-09-30 20:34:00,6.20632,6.2069,6.20574,6.20606,13000000.0
2005-09-30 20:35:00,6.20596,6.20654,6.20537,6.20537,9000000.0
2005-09-30 20:36:00,6.20567,6.20657,6.20545,6.20593,17000000.0
2005-09-30 20:37:00,6.207,6.20778,6.20645,6.20778,14000000.0
2005-09-30 20:38:00,6.20863,6.20948,6.2082,6.20844,16000000.0
2005-09-30 20:39:00,6.20886,6.20955,6.20827,6.20884,14000000.0
2005-09-30 20:40:00,6.20971,6.21057,6.20898,6.21057,17000000.0
2005-09-30 20:41:00,6.211,6.21163,6.21017,6.21151,16000000.0
2005-09-30 20:42:00,6.21052,6.21144,6.20983,6.21079,22000000.0
2005-09-30 20:43:00,6.2099,6.2099,6.20855,6.20866,18000000.0
2005-09-30 20:44:00,6.2111,6.21352,6.2111,6.21343,16000000.0
2005-09-30 20:45:00,6.21177,6.2134,6.21125,6.21205,8000000.0
2005-09-30 20:46:00,6.2116,6.21196,6.21082,6.21082,19000000.0
2005-09-30 20:47:00,6.21144,6.21298,6.21105,6.2125,12000000.0
2005-09-30 20:48:00,6.21332,6.21332,6.21045,6.21045,9000000.0
2005-09-30 20:49:00,6.21043,6.21098,6.20966,6.20966,19000000.0
2005-09-30 20:50:00,6.20898,6.20995,6.20849,6.20853,15000000.0
2005-09-30 20:51:00,6.20982,6.20982,6.20851,6.20886,9000000.0
2005-09-30 20:52:00,6.20846,6.20934,6.20726,6.20726,11000000.0
2005-09-30 20:53:00,6.20755,6.20905,6.20717,6.20717,15000000.0
2005-09-30 20:54:00,6.20724,6.20914,6.2071,6.20897,12000000.0
2005-09-30 20:55:00,6.20774,6.20887,6.20774,6.20882,18000000.0
2005-09-30 20:56:00,6.20825,6.20915,6.20756,6.20915,12000000.0
2005-09-30 20:57:00,6.20872,6.20883,6.20693,6.20768,13000000.0
2005-09-30 20:58:00,6.20841,6.20852,6.2073,6.20754,11000000.0
2005-09-30 20:59:00,6.20677,6.20704,6.20567,6.2061,11000000.0
2005-09-30 21:00:00,6.20581,6.20637,6.20478,6.20613,17000000.0
2005-09-30 21:01:00,6.20553,6.20553,6.20444,6.2046,10000000.0
2005-09-30 21:02:00,6.20434,6.20434,6.20297,6.20326,8000000.0
2005-09-30 21:03:00,6.20381,6.20416,6.20298,6.20396,19000000.0
2005-09-30 21:04:00,6.2033,6.2033,6.20014,6.20139,18000000.0
2005-09-30 21:05:00,6.20161,6.20182,6.20086,6.20151,14000000.0
2005-09-30 21:06:00,6.20129,6.20276,6.20057,6.20195,12000000.0
2005-09-30 21:07:00,6.20243,6.20302,6.20212,6.20302,10000000.0
2005-09-30 21:08:00,6.20316,6.20316,6.20158,6.20266,14000000.0
2005-09-30 21:09:00,6.20299,6.20392,6.20271,6.2038,16000000.0
2005-09-30 21:10:00,6.20362,6.20362,6.20249,6.20253,15000000.0
2005-09-30 21:11:00,6.20246,6.20298,6.20187,6.20193,13000000.0
2005-09-30 21:12:00,6.20177,6.20372,6.20164,6.20372,10000000.0
2005-09-30 21:13:00,6.20365,6.20412,6.20239,6.2031,14000000.0
2005-09-30 21:14:00,6.20288,6.20288,6.20216,6.2028,10000000.0
2005-09-30 21:15:00,6.2032,6.20414,6.2032,6.20399,15000000.0
2005-09-30 21:16:00,6.20395,6.20395,6.20247,6.20251,11000000.0
2005-09-30 21:17:00,6.20207,6.20242,6.20046,6.20085,13000000.0
2005-09-30 21:18:00,6.20021,6.20135,6.19908,6.19998,17000000.0
2005-09-30 21:19:00,6.19976,6.2012,6.19904,6.2012,12000000.0
2005-09-30 21:20:00,6.20234,6.20278,6.20135,6.20278,14000000.0
2005-09-30 21:21:00,6.20262,6.20262,6.20125,6.20214,11000000.0
2005-09-30 21:22:00,6.20192,6.20202,6.20112,6.20112,9000000.0
2005-09-30 21:23:00,6.20111,6.20164,6.20089,6.201,7000000.0
2005-09-30 21:24:00,6.20066,6.20139,6.20041,6.20139,11000000.0
2005-09-30 21:25:00,6.20194,6.2024,6.20174,6.20237,7000000.0
2005-09-30 21:26:00,6.20204,6.20248,6.20131,6.20237,13000000.0
2005-09-30 21:27:00,6.20164,6.20179,6.2015,6.20169,11000000.0
2005-09-30 21:28:00,6.2016,6.20182,6.20154,6.20156,15000000.0
2005-09-30 21:29:00,6.20144,6.20241,6.20085,6.20168,12000000.0
2005-09-30 21:30:00,6.20117,6.20142,6.20018,6.2011,10000000.0
2005-09-30 21:31:00,6.20124,6.20181,6.20038,6.20118,10000000.0
2005-09-30 21:32:00,6.20119,6.20197,6.2007,6.2019,12000000.0
2005-09-30 21:33:00,6.20164,6.20204,6.20074,6.20074,19000000.0
2005-09-30 21:34:00,6.20051,6.20158,6.20036,6.20061,8000000.0
2005-09-30 21:35:00,6.19967,6.20105,6.19963,6.20105,20000000.0
2005-09-30 21:36:00,6.20063,6.20212,6.19972,6.20067,19000000.0
2005-09-30 21:37:00,6.20066,6.20082,6.19941,6.19955,19000000.0
2005-09-30 21:38:00,6.19898,6.1994,6.19763,6.19919,13000000.0
2005-09-30 21:39:00,6.20023,6.2011,6.19889,6.2011,17000000.0
2005-09-30 21:40:00,6.20085,6.20085,6.1994,6.2003,7000000.0
2005-09-30 21:41:00,6.20012,6.20038,6.19914,6.20038,11000000.0
2005-09-30 21:42:00,6.20054,6.20054,6.19888,6.19901,18000000.0
2005-09-30 21:43:00,6.19869,6.19979,6.19869,6.19915,13000000.0
2005-09-30 21:44:00,6.1989,6.20046,6.1989,6.20046,16000000.0
2005-09-30 21:45:00,6.20034,6.20055,6.19983,6.20041,11000000.0
2005-09-30 21:46:00,6.20079,6.20079,6.19911,6.19983,13000000.0
2005-09-30 21:47:00,6.2007,6.20114,6.19963,6.20056,13000000.0
2005-09-30 21:48:00,6.20105,6.20195,6.20036,6.20195,17000000.0
2005-09-30 21:49:00,6.20132,6.2017,6.20064,6.20122,8000000.0
2005-09-30 21:50:00,6.20198,6.20284,6.20149,6.20256,11000000.0
2005-09-30 21:51:00,6.20289,6.20432,6.20206,6.20371,13000000.0
2005-09-30 21:52:00,6.20315,6.20471,6.20303,6.20311,13000000.0
2005-09-30 21:53:00,6.20337,6.20502,6.20337,6.20502,14000000.0
2005-09-30 21:54:00,6.20475,6.20475,6.20354,6.20354,11000000.0
2005-09-30 21:55:00,6.20341,6.20505,6.20341,6.20505,17000000.0
2005-09-30 21:56:00,6.20531,6.20531,6.20405,6.20487,12000000.0
2005-09-30 21:57:00,6.20501,6.20535,6.20407,6.20418,16000000.0
2005-09-30 21:58:00,6.20356,6.20396,6.20268,6.20293,9000000.0
2005-09-30 21:59:00,6.20189,6.20263,6.20149,6.20214,18000000.0
2005-09-30 22:00:00,6.20209,6.20245,6.20144,6.20161,13000000.0
2005-09-30 22:01:00,6.2012,6.2012,6.20029,6.20051,11000000.0
2005-09-30 22:02:00,6.20047,6.20123,6.20005,6.20083,17000000.0
2005-09-30 22:03:00,6.2013,6.20162,6.20084,6.20084,23000000.0
2005-09-30 22:04:00,6.20083,6.20114,6.2005,6.20114,15000000.0
2005-09-30 22:05:00,6.20147,6.20249,6.20082,6.20082,14000000.0
2005-09-30 22:06:00,6.2011,6.20258,6.2011,6.20249,15000000.0
2005-09-30 22:07:00,6.20118,6.20255,6.20118,6.20212,9000000.0
2005-09-30 22:08:00,6.20226,6.20292,6.20172,6.20215,18000000.0
2005-09-30 22:09:00,6.20215,6.20316,6.20215,6.20316,11000000.0
2005-09-30 22:10:00,6.20209,6.20209,6.20076,6.20085,7000000.0
2005-09-30 22:11:00,6.20167,6.20169,6.2003,6.20053,8000000.0
2005-09-30 22:12:00,6.20052,6.20135,6.20033,6.20085,16000000.0
2005-09-30 22:13:00,6.20085,6.20129,6.20015,6.20019,24000000.0
2005-09-30 22:14:00,6.2006,6.20062,6.2,6.20062,9000000.0
2005-09-30 22:15:00,6.20082,6.20224,6.20063,6.20145,10000000.0
2005-09-30 22:16:00,6.20227,6.20235,6.20127,6.20204,13000000.0
2005-09-30 22:17:00,6.20211,6.20275,6.20191,6.20191,20000000.0
2005-09-30 22:18:00,6.20201,6.20229,6.20141,6.20178,11000000.0
2005-09-30 22:19:00,6.20186,6.20305,6.20159,6.20301,15000000.0
2005-09-30 22:20:00,6.20289,6.20289,6.20182,6.20187,16000000.0
2005-09-30 22:21:00,6.20135,6.20182,6.20066,6.20066,12000000.0
2005-09-30 22:22:00,6.20061,6.20141,6.20061,6.20114,14000000.0
2005-09-30 22:23:00,6.20096,6.20169,6.20065,6.20065,11000000.0
2005-09-30 22:24:00,6.20095,6.20199,6.19985,6.20117,16000000.0
2005-09-30 22:25:00,6.2008,6.2008,6.19996,6.20047,14000000.0
2005-09-30 22:26:00,6.20071,6.20124,6.19949,6.20021,10000000.0
2005-09-30 22:27:00,6.1999,6.20039,6.19921,6.19922,14000000.0
2005-09-30 22:28:00,6.19922,6.20004,6.19878,6.19878,12000000.0
2005-09-30 22:29:00,6.1997,6.2005,6.19797,6.19945,13000000.0
2005-09-30 22:30:00,6.19917,6.20077,6.19875,6.20077,8000000.0
2005-09-30 22:31:00,6.20013,6.20037,6.19922,6.20037,11000000.0
2005-09-30 22:32:00,6.20019,6.20019,6.19914,6.20003,20000000.0
2005-09-30 22:33:00,6.2002,6.20026,6.19968,6.19986,11000000.0
2005-09-30 22:34:00,6.19969,6.20078,6.19963,6.19978,10000000.0
2005-09-30 22:35:00,6.19995,6.20028,6.19922,6.19983,13000000.0
2005-09-30 22:36:00,6.20071,6.20071,6.1991,6.19982,9000000.0
2005-09-30 22:37:00,6.19934,6.19973,6.19897,6.19934,13000000.0
2005-09-30 22:38:00,6.19973,6.19973,6.19771,6.19834,9000000.0
2005-09-30 22:39:00,6.19845,6.19878,6.19759,6.19837,12000000.0
2005-09-30 22:40:00,6.19872,6.19915,6.19791,6.19791,9000000.0
2005-09-30 22:41:00,6.19828,6.19946,6.19809,6.19822,14000000.0
2005-09-30 22:42:00,6.19785,6.19878,6.19784,6.19837,13000000.0
2005-09-30 22:43:00,6.19875,6.19968,6.19848,6.19875,12000000.0
2005-09-30 22:44:00,6.19879,6.19934,6.19802,6.19836,15000000.0
2005-09-30 22:45:00,6.19847,6.19869,6.1984,6.19853,13000000.0
2005-09-30 22:46:00,6.19813,6.19845,6.19715,6.19715,14000000.0
2005-09-30 22:47:00,6.19764,6.19847,6.19764,6.19812,15000000.0
2005-09-30 22:48:00,6.19846,6.19856,6.19772,6.19803,13000000.0
2005-09-30 22:49:00,6.19835,6.19864,6.19756,6.19805,13000000.0
2005-09-30 22:50:00,6.19793,6.19843,6.19739,6.19786,15000000.0
2005-09-30 22:51:00,6.19827,6.19879,6.19729,6.19879,14000000.0
2005-09-30 22:52:00,6.19881,6.19902,6.19755,6.19755,9000000.0
2005-09-30 22:53:00,6.19754,6.19839,6.19743,6.19834,15000000.0
2005-09-30 22:54:00,6.19857,6.19978,6.19857,6.19978,17000000.0
2005-09-30 22:55:00,6.19838,6.19933,6.19791,6.19844,16000000.0
2005-09-30 22:56:00,6.19994,6.19994,6.19918,6.19918,13000000.0
2005-09-30 22:57:00,6.19926,6.19974,6.19871,6.19943,8000000.0
2005-09-30 22:58:00,6.19987,6.19987,6.19892,6.19929,8000000.0
2005-09-30 22:59:00,6.199,6.19958,6.19824,6.19925,19000000.0
2005-10-03 02:00:00,6.19989,6.20057,6.19858,6.19996,16000000.0
2005-10-03 02:01:00,6.19884,6.20143,6.19801,6.19868,21000000.0
2005-10-03 02:02:00,6.19821,6.1983,6.19645,6.19647,10000000.0
2005-10-03 02:03:00,6.19803,6.2003,6.19642,6.2003,8000000.0
2005-10-03 02:04:00,6.19953,6.20093,6.19907,6.20093,14000000.0
2005-10-03 02:05:00,6.20234,6.20273,6.20081,6.20118,14000000.0
2005-10-03 02:06:00,6.20181,6.20213,6.20083,6.20205,15000000.0
2005-10-03 02:07:00,6.20251,6.20418,6.20251,6.20291,10000000.0
2005-10-03 02:08:00,6.20315,6.20402,6.20267,6.20402,16000000.0
2005-10-03 02:09:00,6.20501,6.20531,6.20453,6.20505,18000000.0
2005-10-03 02:10:00,6.20436,6.20471,6.20372,6.20442,16000000.0
2005-10-03 02:11:00,6.20477,6.20519,6.20418,6.20519,14000000.0
2005-10-03 02:12:00,6.20513,6.20513,6.20368,6.20368,10000000.0
2005-10-03 02:13:00,6.20397,6.2061,6.20397,6.2061,15000000.0
2005-10-03 02:14:00,6.20596,6.20703,6.20523,6.20542,19000000.0
2005-10-03 02:15:00,6.20549,6.2057,6.20474,6.2048,12000000.0
2005-10-03 02:16:00,6.20478,6.20646,6.20478,6.20553,18000000.0
2005-10-03 02:17:00,6.2067,6.2067,6.20543,6.20612,14000000.0
2005-10-03 02:18:00,6.20669,6.2078,6.20604,6.20725,12000000.0
2005-10-03 02:19:00,6.20709,6.2078,6.20658,6.20685,14000000.0
2005-10-03 02:20:00,6.20655,6.20799,6.20655,6.20743,13000000.0
2005-10-03 02:21:00,6.20738,6.20803,6.20699,6.20727,15000000.0
2005-10-03 02:22:00,6.20773,6.2089,6.20767,6.20772,13000000.0
2005-10-03 02:23:00,6.20801,6.20895,6.20773,6.20796,16000000.0
2005-10-03 02:24:00,6.20901,6.20975,6.20809,6.20975,17000000.0
2005-10-03 02:25:00,6.20939,6.21008,6.20896,6.20993,10000000.0
2005-10-03 02:26:00,6.20979,6.21018,6.20848,6.20938,13000000.0
2005-10-03 02:27:00,6.20965,6.20975,6.20899,6.2096,7000000.0
2005-10-03 02:28:00,6.20957,6.21002,6.20914,6.20978,9000000.0
2005-10-03 02:29:00,6.21,6.21076,6.20901,6.21052,20000000.0
2005-10-03 02:30:00,6.21097,6.21184,6.21088,6.21141,11000000.0
2005-10-03 02:31:00,6.21195,6.21425,6.21195,6.21361,9000000.0
2005-10-03 02:32:00,6.21402,6.21875,6.21402,6.21804,13000000.0
2005-10-03 02:33:00,6.21908,6.22135,6.21673,6.22135,14000000.0
2005-10-03 02:34:00,6.2237,6.2279,6.2237,6.22689,17000000.0
2005-10-03 02:35:00,6.22609,6.22623,6.22268,6.22268,15000000.0
2005-10-03 02:36:00,6.2233,6.2237,6.22212,6.22348,14000000.0
2005-10-03 02:37:00,6.22463,6.22678,6.22274,6.22628,13000000.0
2005-10-03 02:38:00,6.22694,6.22694,6.2247,6.22572,14000000.0
2005-10-03 02:39:00,6.22485,6.22668,6.22422,6.22668,15000000.0
2005-10-03 02:40:00,6.22522,6.22522,6.2237,6.22407,12000000.0
2005-10-03 02:41:00,6.22475,6.22624,6.22452,6.22624,13000000.0
2005-10-03 02:42:00,6.22627,6.22634,6.22468,6.22468,16000000.0
2005-10-03 02:43:00,6.22396,6.22509,6.22353,6.22497,18000000.0
2005-10-03 02:44:00,6.22528,6.22528,6.22341,6.22467,10000000.0
2005-10-03 02:45:00,6.22548,6.22548,6.22377,6.22377,14000000.0
2005-10-03 02:46:00,6.224,6.2271,6.224,6.22596,18000000.0
2005-10-03 02:47:00,6.22681,6.22779,6.22594,6.22751,17000000.0
2005-10-03 02:48:00,6.22823,6.22846,6.22758,6.22758,7000000.0
2005-10-03 02:49:00,6.22814,6.232,6.22814,6.2316,13000000.0
2005-10-03 02:50:00,6.23056,6.23102,6.22907,6.22952,14000000.0
2005-10-03 02:51:00,6.22882,6.23169,6.22882,6.23039,15000000.0
2005-10-03 02:52:00,6.23076,6.2326,6.23071,6.23192,15000000.0
2005-10-03 02:53:00,6.23223,6.23269,6.23089,6.23089,9000000.0
2005-10-03 02:54:00,6.23071,6.2313,6.23014,6.23041,13000000.0
2005-10-03 02:55:00,6.23044,6.2311,6.22936,6.23108,11000000.0
2005-10-03 02:56:00,6.23099,6.23173,6.22967,6.22987,18000000.0
2005-10-03 02:57:00,6.22954,6.23001,6.22891,6.22946,13000000.0
2005-10-03 02:58:00,6.22931,6.22931,6.22797,6.22897,9000000.0
2005-10-03 02:59:00,6.22933,6.23019,6.2289,6.22897,14000000.0
2005-10-03 03:00:00,6.229,6.23,6.229,6.22916,11000000.0
2005-10-03 03:01:00,6.22925,6.23037,6.2291,6.22933,11000000.0
2005-10-03 03:02:00,6.23059,6.23074,6.22966,6.2304,11000000.0
2005-10-03 03:03:00,6.23155,6.23362,6.23038,6.23362,23000000.0
2005-10-03 03:04:00,6.23502,6.23591,6.23462,6.23493,11000000.0
2005-10-03 03:05:00,6.23587,6.23757,6.23587,6.237,17000000.0
2005-10-03 03:06:00,6.23885,6.24369,6.23885,6.24369,9000000.0
2005-10-03 03:07:00,6.24577,6.24806,6.24455,6.24455,15000000.0
2005-10-03 03:08:00,6.24362,6.24386,6.2423,6.24355,12000000.0
2005-10-03 03:09:00,6.24283,6.2443,6.24283,6.24417,15000000.0
2005-10-03 03:10:00,6.24398,6.24439,6.24309,6.24365,19000000.0
2005-10-03 03:11:00,6.24407,6.2446,6.24198,6.2437,15000000.0
2005-10-03 03:12:00,6.24429,6.24445,6.24306,6.24372,18000000.0
2005-10-03 03:13:00,6.24288,6.24333,6.24205,6.24333,18000000.0
2005-10-03 03:14:00,6.24254,6.24329,6.2422,6.24329,10000000.0
2005-10-03 03:15:00,6.24191,6.24197,6.24083,6.24128,7000000.0
2005-10-03 03:16:00,6.24073,6.24305,6.24058,6.24305,8000000.0
2005-10-03 03:17:00,6.24355,6.24383,6.24208,6.24325,10000000.0
2005-10-03 03:18:00,6.24364,6.24385,6.24213,6.24352,15000000.0
2005-10-03 03:19:00,6.2436,6.24426,6.2423,6.24334,10000000.0
2005-10-03 03:20:00,6.24478,6.2456,6.24352,6.245,16000000.0
2005-10-03 03:21:00,6.24497,6.24497,6.24376,6.24384,11000000.0
2005-10-03 03:22:00,6.24249,6.24399,6.24219,6.24376,10000000.0
2005-10-03 03:23:00,6.24376,6.24445,6.24264,6.24273,12000000.0
2005-10-03 03:24:00,6.24356,6.24503,6.24356,6.24414,13000000.0
2005-10-03 03:25:00,6.24266,6.24307,6.2409,6.2409,11000000.0
2005-10-03 03:26:00,6.24147,6.24147,6.23934,6.24058,13000000.0
2005-10-03 03:27:00,6.24036,6.24036,6.2391,6.23992,14000000.0
2005-10-03 03:28:00,6.23914,6.23936,6.23606,6.23706,18000000.0
2005-10-03 03:29:00,6.23627,6.23799,6.23599,6.23716,15000000.0
2005-10-03 03:30:00,6.23723,6.23845,6.2366,6.23804,10000000.0
2005-10-03 03:31:00,6.23778,6.23779,6.23627,6.23716,13000000.0
2005-10-03 03:32:00,6.2367,6.23678,6.23521,6.23521,16000000.0
2005-10-03 03:33:00,6.23517,6.23542,6.23409,6.23527,13000000.0
2005-10-03 03:34:00,6.23525,6.23698,6.23525,6.23647,16000000.0
2005-10-03 03:35:00,6.2372,6.23746,6.23599,6.23651,10000000.0
2005-10-03 03:36:00,6.23721,6.23842,6.23721,6.23824,11000000.0
2005-10-03 03:37:00,6.23871,6.23915,6.23758,6.23838,13000000.0
2005-10-03 03:38:00,6.23905,6.2408,6.23831,6.23938,13000000.0
2005-10-03 03:39:00,6.24087,6.24163,6.23933,6.23984,13000000.0
2005-10-03 03:40:00,6.24165,6.24197,6.24011,6.24178,12000000.0
2005-10-03 03:41:00,6.24251,6.24369,6.24246,6.24344,16000000.0
2005-10-03 03:42:00,6.2426,6.24383,6.24225,6.24292,21000000.0
2005-10-03 03:43:00,6.24271,6.24292,6.24156,6.24292,18000000.0
2005-10-03 03:44:00,6.24282,6.24328,6.24191,6.24248,15000000.0
2005-10-03 03:45:00,6.24196,6.24216,6.2406,6.24102,9000000.0
2005-10-03 03:46:00,6.2409,6.2409,6.23928,6.2398,8000000.0
2005-10-03 03:47:00,6.24063,6.24063,6.23925,6.24012,11000000.0
2005-10-03 03:48:00,6.23982,6.23982,6.2374,6.23923,9000000.0
2005-10-03 03:49:00,6.23746,6.23794,6.23624,6.23686,16000000.0
2005-10-03 03:50:00,6.23722,6.23767,6.23639,6.23751,19000000.0
2005-10-03 03:51:00,6.23753,6.23948,6.23745,6.23948,9000000.0
2005-10-03 03:52:00,6.23907,6.23946,6.23816,6.23836,19000000.0
2005-10-03 03:53:00,6.23927,6.23945,6.23865,6.23868,10000000.0
2005-10-03 03:54:00,6.23954,6.24003,6.23839,6.24003,17000000.0
2005-10-03 03:55:00,6.23996,6.24148,6.23963,6.23963,16000000.0
2005-10-03 03:56:00,6.23981,6.24055,6.23925,6.23925,7000000.0
2005-10-03 03:57:00,6.2405,6.24075,6.23917,6.24005,11000000.0
2005-10-03 03:58:00,6.24049,6.24153,6.24019,6.24137,12000000.0
2005-10-03 03:59:00,6.24164,6.24164,6.24046,6.24055,17000000.0
2005-10-03 04:00:00,6.24015,6.2418,6.24015,6.2418,12000000.0
2005-10-03 04:01:00,6.24179,6.24249,6.24096,6.24188,16000000.0
2005-10-03 04:02:00,6.2421,6.24319,6.24201,6.24201,14000000.0
2005-10-03 04:03:00,6.24114,6.24207,6.24072,6.24146,12000000.0
2005-10-03 04:04:00,6.24227,6.24241,6.24093,6.2412,16000000.0
2005-10-03 04:05:00,6.24137,6.24161,6.24064,6.24096,13000000.0
2005-10-03 04:06:00,6.24228,6.24228,6.24038,6.24097,16000000.0
2005-10-03 04:07:00,6.24059,6.24137,6.23968,6.23968,13000000.0
2005-10-03 04:08:00,6.24013,6.24187,6.23968,6.24028,14000000.0
2005-10-03 04:09:00,6.24037,6.24178,6.24028,6.24086,10000000.0
2005-10-03 04:10:00,6.24086,6.24157,6.24007,6.24098,12000000.0
2005-10-03 04:11:00,6.2412,6.24211,6.24053,6.24093,14000000.0
2005-10-03 04:12:00,6.24163,6.24297,6.24151,6.24297,19000000.0
2005-10-03 04:13:00,6.24304,6.24349,6.242,6.24312,20000000.0
2005-10-03 04:14:00,6.24412,6.24543,6.24337,6.24543,12000000.0
2005-10-03 04:15:00,6.24652,6.24722,6.24506,6.24633,8000000.0
2005-10-03 04:16:00,6.24683,6.24719,6.2454,6.24543,13000000.0
2005-10-03 04:17:00,6.24559,6.24568,6.24404,6.2445,15000000.0
2005-10-03 04:18:00,6.24447,6.24553,6.24401,6.24529,9000000.0
2005-10-03 04:19:00,6.24599,6.24732,6.2456,6.24656,12000000.0
2005-10-03 04:20:00,6.24664,6.2476,6.24614,6.24617,9000000.0
2005-10-03 04:21:00,6.24551,6.24556,6.24443,6.24529,17000000.0
2005-10-03 04:22:00,6.24507,6.24535,6.24305,6.24516,14000000.0
2005-10-03 04:23:00,6.24571,6.24622,6.24506,6.24517,10000000.0
2005-10-03 04:24:00,6.24519,6.24641,6.24473,6.24473,12000000.0
2005-10-03 04:25:00,6.24541,6.24541,6.24218,6.24321,10000000.0
2005-10-03 04:26:00,6.24386,6.24464,6.24322,6.24332,7000000.0
2005-10-03 04:27:00,6.24372,6.24514,6.24369,6.24465,15000000.0
2005-10-03 04:28:00,6.24406,6.24475,6.24404,6.24404,7000000.0
2005-10-03 04:29:00,6.24488,6.24741,6.24488,6.24605,14000000.0
2005-10-03 04:30:00,6.24619,6.24648,6.24513,6.24541,11000000.0
2005-10-03 04:31:00,6.24528,6.24615,6.2439,6.24422,15000000.0
2005-10-03 04:32:00,6.24412,6.24474,6.24197,6.24243,17000000.0
2005-10-03 04:33:00,6.24232,6.24314,6.24193,6.24253,14000000.0
2005-10-03 04:34:00,6.24318,6.24467,6.24318,6.2439,9000000.0
2005-10-03 04:35:00,6.24415,6.24515,6.24415,6.24453,12000000.0
2005-10-03 04:36:00,6.24481,6.24748,6.24481,6.24716,12000000.0
2005-10-03 04:37:00,6.24699,6.24789,6.24622,6.24752,12000000.0
2005-10-03 04:38:00,6.24735,6.24857,6.24726,6.24843,11000000.0
2005-10-03 04:39:00,6.24845,6.25029,6.24838,6.24888,17000000.0
2005-10-03 04:40:00,6.24802,6.24818,6.2468,6.24739,9000000.0
2005-10-03 04:41:00,6.24661,6.2471,6.2459,6.24634,10000000.0
2005-10-03 04:42:00,6.24655,6.24655,6.24479,6.24479,8000000.0
2005-10-03 04:43:00,6.24454,6.24592,6.24454,6.24526,18000000.0
2005-10-03 04:44:00,6.24539,6.24655,6.24539,6.24655,9000000.0
2005-10-03 04:45:00,6.24648,6.24816,6.24612,6.24816,9000000.0
2005-10-03 04:46:00,6.24784,6.24814,6.24663,6.24791,16000000.0
2005-10-03 04:47:00,6.24784,6.24827,6.24731,6.24769,12000000.0
2005-10-03 04:48:00,6.24733,6.2476,6.24692,6.24708,10000000.0
2005-10-03 04:49:00,6.24681,6.24826,6.2467,6.2481,16000000.0
2005-10-03 04:50:00,6.24764,6.24764,6.24551,6.24698,16000000.0
2005-10-03 04:51:00,6.24651,6.24666,6.24443,6.24443,20000000.0
2005-10-03 04:52:00,6.24425,6.24431,6.24263,6.2433,13000000.0
2005-10-03 04:53:00,6.24316,6.24321,6.24164,6.24164,11000000.0
2005-10-03 04:54:00,6.24285,6.2436,6.24237,6.24328,11000000.0
2005-10-03 04:55:00,6.24374,6.24453,6.24309,6.24364,12000000.0
2005-10-03 04:56:00,6.24394,6.24467,6.24352,6.24462,16000000.0
2005-10-03 04:57:00,6.24511,6.24511,6.24326,6.24415,7000000.0
2005-10-03 04:58:00,6.24424,6.24424,6.24327,6.24354,13000000.0
2005-10-03 04:59:00,6.24364,6.2441,6.24244,6.24244,17000000.0
2005-10-03 05:00:00,6.24375,6.24397,6.24302,6.24332,10000000.0
2005-10-03 05:01:00,6.24361,6.24426,6.24282,6.24354,13000000.0
2005-10-03 05:02:00,6.24329,6.24453,6.24296,6.24327,18000000.0
2005-10-03 05:03:00,6.24472,6.24487,6.24425,6.24439,9000000.0
2005-10-03 05:04:00,6.24462,6.24468,6.24368,6.24437,12000000.0
2005-10-03 05:05:00,6.24498,6.24594,6.24445,6.24581,10000000.0
2005-10-03 05:06:00,6.24563,6.24569,6.24436,6.24505,20000000.0
2005-10-03 05:07:00,6.24497,6.2456,6.24479,6.24537,10000000.0
2005-10-03 05:08:00,6.24572,6.24681,6.24562,6.24626,17000000.0
2005-10-03 05:09:00,6.24724,6.24724,6.24472,6.24472,15000000.0
2005-10-03 05:10:00,6.24433,6.24449,6.24357,6.24357,10000000.0
2005-10-03 05:11:00,6.24353,6.24475,6.24342,6.24342,16000000.0
2005-10-03 05:12:00,6.24319,6.24334,6.2424,6.2428,7000000.0
2005-10-03 05:13:00,6.24281,6.24305,6.24204,6.24234,12000000.0
2005-10-03 05:14:00,6.24194,6.24331,6.24048,6.24331,14000000.0
2005-10-03 05:15:00,6.24271,6.24271,6.24155,6.24244,16000000.0
2005-10-03 05:16:00,6.24141,6.24214,6.24056,6.24214,15000000.0
2005-10-03 05:17:00,6.24199,6.24214,6.24149,6.24168,10000000.0
2005-10-03 05:18:00,6.2416,6.24245,6.2416,6.24191,13000000.0
2005-10-03 05:19:00,6.242,6.24266,6.24119,6.24232,13000000.0
2005-10-03 05:20:00,6.24225,6.24225,6.2413,6.24167,20000000.0
2005-10-03 05:21:00,6.24049,6.2424,6.24049,6.24099,9000000.0
2005-10-03 05:22:00,6.24034,6.24189,6.24034,6.24189,17000000.0
2005-10-03 05:23:00,6.24201,6.24341,6.2418,6.24341,14000000.0
2005-10-03 05:24:00,6.24418,6.24472,6.24307,6.24339,19000000.0
2005-10-03 05:25:00,6.24331,6.24437,6.24289,6.24312,13000000.0
2005-10-03 05:26:00,6.24245,6.24359,6.24244,6.24359,13000000.0
2005-10-03 05:27:00,6.24356,6.24397,6.24234,6.24234,13000000.0
2005-10-03 05:28:00,6.24242,6.24333,6.24217,6.24317,10000000.0
2005-10-03 05:29:00,6.24299,6.24393,6.24261,6.24362,17000000.0
2005-10-03 05:30:00,6.24376,6.24431,6.24318,6.24365,21000000.0
2005-10-03 05:31:00,6.24444,6.24533,6.24348,6.24495,13000000.0
2005-10-03 05:32:00,6.24563,6.24624,6.24507,6.24514,16000000.0
2005-10-03 05:33:00,6.245,6.24578,6.245,6.2455,13000000.0
2005-10-03 05:34:00,6.24563,6.24585,6.24408,6.24488,13000000.0
2005-10-03 05:35:00,6.24488,6.24653,6.24488,6.24653,14000000.0
2005-10-03 05:36:00,6.24657,6.24662,6.24507,6.24621,18000000.0
2005-10-03 05:37:00,6.2465,6.24668,6.2454,6.2454,12000000.0
2005-10-03 05:38:00,6.24523,6.24717,6.24523,6.24717,13000000.0
2005-10-03 05:39:00,6.24693,6.24804,6.24617,6.24664,21000000.0
2005-10-03 05:40:00,6.24618,6.2469,6.24409,6.24633,14000000.0
2005-10-03 05:41:00,6.24534,6.24589,6.24436,6.24533,13000000.0
2005-10-03 05:42:00,6.24428,6.24464,6.2436,6.24458,8000000.0
2005-10-03 05:43:00,6.24441,6.24441,6.24183,6.24183,13000000.0
2005-10-03 05:44:00,6.2427,6.24333,6.24232,6.24265,13000000.0
2005-10-03 05:45:00,6.24297,6.24323,6.24186,6.24244,24000000.0
2005-10-03 05:46:00,6.24291,6.2434,6.24281,6.24325,14000000.0
2005-10-03 05:47:00,6.24305,6.24313,6.24148,6.24207,11000000.0
2005-10-03 05:48:00,6.24129,6.24263,6.24106,6.24248,18000000.0
2005-10-03 05:49:00,6.24244,6.24244,6.24155,6.2416,10000000.0
2005-10-03 05:50:00,6.24106,6.24176,6.24067,6.24163,10000000.0
2005-10-03 05:51:00,6.24197,6.24297,6.24166,6.24297,11000000.0
2005-10-03 05:52:00,6.24312,6.24323,6.24176,6.24206,19000000.0
2005-10-03 05:53:00,6.24212,6.24329,6.24173,6.24255,15000000.0
2005-10-03 05:54:00,6.2442,6.2442,6.24327,6.24358,7000000.0
2005-10-03 05:55:00,6.24335,6.24368,6.24211,6.24247,12000000.0
2005-10-03 05:56:00,6.2425,6.24331,6.24169,6.24235,16000000.0
2005-10-03 05:57:00,6.24189,6.24265,6.24122,6.2417,11000000.0
2005-10-03 05:58:00,6.24145,6.24251,6.24069,6.2408,22000000.0
2005-10-03 05:59:00,6.2416,6.2416,6.23997,6.24081,9000000.0
2005-10-03 06:00:00,6.24024,6.24139,6.23951,6.24074,17000000.0
2005-10-03 06:01:00,6.2402,6.24042,6.23895,6.23895,18000000.0
2005-10-03 06:02:00,6.23992,6.24048,6.23886,6.23917,18000000.0
2005-10-03 06:03:00,6.23819,6.23948,6.23725,6.23725,16000000.0
2005-10-03 06:04:00,6.23752,6.23922,6.23752,6.23922,8000000.0
2005-10-03 06:05:00,6.23861,6.23917,6.23779,6.23779,10000000.0
2005-10-03 06:06:00,6.23778,6.23913,6.23711,6.23809,27000000.0
2005-10-03 06:07:00,6.23883,6.23973,6.23874,6.23973,17000000.0
2005-10-03 06:08:00,6.23979,6.24043,6.2396,6.24043,14000000.0
2005-10-03 06:09:00,6.23988,6.24073,6.23958,6.24023,13000000.0
2005-10-03 06:10:00,6.24085,6.24124,6.23966,6.24004,14000000.0
2005-10-03 06:11:00,6.23989,6.24042,6.23908,6.2395,16000000.0
2005-10-03 06:12:00,6.23943,6.23973,6.23644,6.23743,17000000.0
2005-10-03 06:13:00,6.23777,6.23871,6.23731,6.23792,14000000.0
2005-10-03 06:14:00,6.23822,6.23891,6.23785,6.23785,12000000.0
2005-10-03 06:15:00,6.23786,6.23949,6.23786,6.23886,13000000.0
2005-10-03 06:16:00,6.23873,6.23899,6.23813,6.23821,14000000.0
2005-10-03 06:17:00,6.23831,6.23966,6.23831,6.23963,11000000.0
2005-10-03 06:18:00,6.23952,6.23985,6.23889,6.23985,12000000.0
2005-10-03 06:19:00,6.24001,6.24018,6.23918,6.23918,19000000.0
2005-10-03 06:20:00,6.23896,6.23983,6.23896,6.23983,11000000.0
2005-10-03 06:21:00,6.2398,6.24067,6.23975,6.24013,9000000.0
2005-10-03 06:22:00,6.23989,6.23992,6.23915,6.2393,22000000.0
2005-10-03 06:23:00,6.23991,6.23991,6.23863,6.23913,18000000.0
2005-10-03 06:24:00,6.23986,6.23986,6.23885,6.23962,8000000.0
2005-10-03 06:25:00,6.23994,6.24037,6.23956,6.23973,9000000.0
2005-10-03 06:26:00,6.23899,6.23917,6.23802,6.23911,13000000.0
2005-10-03 06:27:00,6.23917,6.23917,6.23884,6.23906,15000000.0
2005-10-03 06:28:00,6.23871,6.23871,6.23659,6.23689,18000000.0
2005-10-03 06:29:00,6.23694,6.23749,6.23652,6.23668,16000000.0
2005-10-03 06:30:00,6.23672,6.23769,6.23636,6.23769,10000000.0
2005-10-03 06:31:00,6.23693,6.23821,6.23655,6.23655,13000000.0
2005-10-03 06:32:00,6.23604,6.2398,6.23604,6.23962,10000000.0
2005-10-03 06:33:00,6.23779,6.23951,6.23779,6.23855,10000000.0
2005-10-03 06:34:00,6.23899,6.23909,6.23771,6.23903,15000000.0
2005-10-03 06:35:00,6.23898,6.23984,6.23869,6.23972,13000000.0
2005-10-03 06:36:00,6.23928,6.24015,6.23824,6.23824,23000000.0
2005-10-03 06:37:00,6.23819,6.23924,6.23813,6.23853,11000000.0
2005-10-03 06:38:00,6.23795,6.23879,6.23734,6.23813,17000000.0
2005-10-03 06:39:00,6.23763,6.23767,6.23649,6.23649,8000000.0
2005-10-03 06:40:00,6.23752,6.23953,6.23723,6.2389,15000000.0
2005-10-03 06:41:00,6.23839,6.2403,6.23799,6.23944,15000000.0
2005-10-03 06:42:00,6.23966,6.24018,6.23861,6.23942,16000000.0
2005-10-03 06:43:00,6.23921,6.23955,6.2384,6.23948,12000000.0
2005-10-03 06:44:00,6.23945,6.23954,6.23779,6.23879,13000000.0
2005-10-03 06:45:00,6.23897,6.23897,6.23743,6.23792,14000000.0
2005-10-03 06:46:00,6.23817,6.23817,6.23678,6.23716,12000000.0
2005-10-03 06:47:00,6.23781,6.23813,6.23666,6.23754,11000000.0
2005-10-03 06:48:00,6.23776,6.23821,6.23636,6.23821,15000000.0
2005-10-03 06:49:00,6.23763,6.2392,6.23763,6.23909,17000000.0
2005-10-03 06:50:00,6.23922,6.23989,6.23842,6.23863,13000000.0
2005-10-03 06:51:00,6.23834,6.23968,6.23834,6.23946,8000000.0
2005-10-03 06:52:00,6.23975,6.23975,6.23877,6.23925,14000000.0
2005-10-03 06:53:00,6.24007,6.24041,6.23928,6.24029,13000000.0
2005-10-03 06:54:00,6.24013,6.24018,6.23899,6.24018,8000000.0
2005-10-03 06:55:00,6.23993,6.24002,6.23914,6.23948,10000000.0
2005-10-03 06:56:00,6.23925,6.23988,6.2384,6.2384,11000000.0
2005-10-03 06:57:00,6.23874,6.24003,6.23874,6.23908,17000000.0
2005-10-03 06:58:00,6.23904,6.23925,6.23821,6.23902,12000000.0
2005-10-03 06:59:00,6.23799,6.23911,6.23799,6.23892,14000000.0
2005-10-03 07:00:00,6.23909,6.23954,6.23836,6.23882,11000000.0
2005-10-03 07:01:00,6.23855,6.23955,6.23824,6.23824,10000000.0
2005-10-03 07:02:00,6.23854,6.24068,6.23854,6.24068,14000000.0
2005-10-03 07:03:00,6.24037,6.24094,6.23996,6.24094,7000000.0
2005-10-03 07:04:00,6.2406,6.24086,6.24006,6.24062,16000000.0
2005-10-03 07:05:00,6.24051,6.2407,6.23978,6.24036,15000000.0
2005-10-03 07:06:00,6.24019,6.2408,6.23979,6.23979,16000000.0
2005-10-03 07:07:00,6.24001,6.24053,6.23925,6.23985,12000000.0
2005-10-03 07:08:00,6.23985,6.24015,6.23907,6.2395,8000000.0
2005-10-03 07:09:00,6.23859,6.24054,6.23859,6.24047,8000000.0
2005-10-03 07:10:00,6.24048,6.24048,6.23796,6.23921,16000000.0
2005-10-03 07:11:00,6.23917,6.2392,6.23768,6.23768,17000000.0
2005-10-03 07:12:00,6.23806,6.23945,6.23754,6.23861,20000000.0
2005-10-03 07:13:00,6.23899,6.23927,6.23735,6.23744,18000000.0
2005-10-03 07:14:00,6.23718,6.2376,6.23648,6.23705,11000000.0
2005-10-03 07:15:00,6.23695,6.23745,6.23557,6.23745,18000000.0
2005-10-03 07:16:00,6.23644,6.23698,6.23616,6.2365,18000000.0
2005-10-03 07:17:00,6.23615,6.23624,6.23478,6.23609,12000000.0
2005-10-03 07:18:00,6.23583,6.23633,6.23469,6.2355,18000000.0
2005-10-03 07:19:00,6.2355,6.23662,6.23502,6.23523,14000000.0
2005-10-03 07:20:00,6.23595,6.23689,6.23512,6.2358,18000000.0
2005-10-03 07:21:00,6.2354,6.23683,6.23527,6.23673,13000000.0
2005-10-03 07:22:00,6.23598,6.23642,6.2355,6.23613,14000000.0
2005-10-03 07:23:00,6.23634,6.23654,6.23541,6.23581,15000000.0
2005-10-03 07:24:00,6.23549,6.23694,6.23464,6.23557,16000000.0
2005-10-03 07:25:00,6.236,6.23605,6.23508,6.23567,15000000.0
2005-10-03 07:26:00,6.23571,6.23594,6.23464,6.23529,13000000.0
2005-10-03 07:27:00,6.23555,6.23668,6.23511,6.23557,12000000.0
2005-10-03 07:28:00,6.23541,6.23668,6.23486,6.23552,22000000.0
2005-10-03 07:29:00,6.23573,6.23671,6.235,6.23652,16000000.0
2005-10-03 07:30:00,6.23647,6.23687,6.23546,6.23635,14000000.0
2005-10-03 07:31:00,6.23614,6.2382,6.2361,6.23736,13000000.0
2005-10-03 07:32:00,6.23761,6.23787,6.237,6.23787,9000000.0
2005-10-03 07:33:00,6.2374,6.23761,6.23619,6.23619,7000000.0
2005-10-03 07:34:00,6.23593,6.23785,6.23593,6.23736,18000000.0
2005-10-03 07:35:00,6.23837,6.239,6.2379,6.23846,9000000.0
2005-10-03 07:36:00,6.23821,6.23842,6.23687,6.23687,13000000.0
2005-10-03 07:37:00,6.23624,6.23868,6.23624,6.23868,11000000.0
2005-10-03 07:38:00,6.23733,6.23769,6.23636,6.23743,11000000.0
2005-10-03 07:39:00,6.23705,6.23767,6.23617,6.23747,19000000.0
2005-10-03 07:40:00,6.2375,6.23816,6.2375,6.238,11000000.0
2005-10-03 07:41:00,6.23804,6.23816,6.23681,6.23744,7000000.0
2005-10-03 07:42:00,6.23742,6.23782,6.23659,6.23659,13000000.0
2005-10-03 07:43:00,6.23684,6.23702,6.23604,6.23648,14000000.0
2005-10-03 07:44:00,6.23594,6.23679,6.23503,6.23561,10000000.0
2005-10-03 07:45:00,6.23466,6.23605,6.23441,6.23525,8000000.0
2005-10-03 07:46:00,6.23537,6.23614,6.23448,6.23538,13000000.0
2005-10-03 07:47:00,6.23564,6.23597,6.23416,6.23517,15000000.0
2005-10-03 07:48:00,6.23569,6.23652,6.23532,6.23582,13000000.0
2005-10-03 07:49:00,6.23625,6.23679,6.23593,6.23676,10000000.0
2005-10-03 07:50:00,6.23638,6.23688,6.23456,6.23688,17000000.0
2005-10-03 07:51:00,6.23573,6.23627,6.23566,6.23569,16000000.0
2005-10-03 07:52:00,6.23593,6.23702,6.23593,6.23696,13000000.0
2005-10-03 07:53:00,6.23715,6.23813,6.23715,6.23813,10000000.0
2005-10-03 07:54:00,6.23825,6.23872,6.2373,6.23816,11000000.0
2005-10-03 07:55:00,6.23829,6.23872,6.23775,6.23859,12000000.0
2005-10-03 07:56:00,6.23844,6.23893,6.23705,6.23733,13000000.0
2005-10-03 07:57:00,6.23838,6.23938,6.23814,6.23864,8000000.0
2005-10-03 07:58:00,6.23814,6.23826,6.23689,6.238,14000000.0
2005-10-03 07:59:00,6.23704,6.23785,6.23537,6.23649,15000000.0
2005-10-03 08:00:00,6.23551,6.23677,6.23515,6.23677,10000000.0
2005-10-03 08:01:00,6.23615,6.23782,6.23519,6.23548,13000000.0
2005-10-03 08:02:00,6.23661,6.2369,6.23547,6.23601,14000000.0
2005-10-03 08:03:00,6.2356,6.23647,6.23531,6.23568,12000000.0
2005-10-03 08:04:00,6.23554,6.23613,6.23432,6.23476,16000000.0
2005-10-03 08:05:00,6.23491,6.23503,6.23276,6.23276,14000000.0
2005-10-03 08:06:00,6.23395,6.23486,6.2327,6.23486,19000000.0
2005-10-03 08:07:00,6.23388,6.23469,6.23345,6.23394,19000000.0
2005-10-03 08:08:00,6.2343,6.23441,6.23331,6.23403,11000000.0
2005-10-03 08:09:00,6.2337,6.23521,6.23337,6.23417,10000000.0
2005-10-03 08:10:00,6.23383,6.23486,6.23342,6.23445,16000000.0
2005-10-03 08:11:00,6.23462,6.23476,6.23322,6.23344,9000000.0
2005-10-03 08:12:00,6.23352,6.23443,6.23293,6.23393,10000000.0
2005-10-03 08:13:00,6.23351,6.23373,6.2319,6.23288,11000000.0
2005-10-03 08:14:00,6.23282,6.23363,6.23221,6.2325,12000000.0
2005-10-03 08:15:00,6.23259,6.2341,6.23259,6.23399,15000000.0
2005-10-03 08:16:00,6.23376,6.23487,6.23376,6.23457,14000000.0
2005-10-03 08:17:00,6.23426,6.2348,6.23373,6.23425,10000000.0
2005-10-03 08:18:00,6.23402,6.23431,6.23329,6.23407,9000000.0
2005-10-03 08:19:00,6.23446,6.23511,6.23396,6.2345,11000000.0
2005-10-03 08:20:00,6.23399,6.23414,6.23296,6.23302,11000000.0
2005-10-03 08:21:00,6.23197,6.23288,6.23019,6.23127,20000000.0
2005-10-03 08:22:00,6.22981,6.23074,6.22957,6.23033,8000000.0
2005-10-03 08:23:00,6.23064,6.23105,6.2302,6.23053,12000000.0
2005-10-03 08:24:00,6.23127,6.23167,6.22938,6.23017,13000000.0
2005-10-03 08:25:00,6.23032,6.23077,6.22925,6.23073,12000000.0
2005-10-03 08:26:00,6.23176,6.2324,6.23001,6.2319,13000000.0
2005-10-03 08:27:00,6.2326,6.23315,6.23176,6.23204,11000000.0
2005-10-03 08:28:00,6.23148,6.23234,6.23114,6.23224,8000000.0
2005-10-03 08:29:00,6.23233,6.23238,6.23099,6.23212,12000000.0
2005-10-03 08:30:00,6.23214,6.23223,6.23134,6.23134,11000000.0
2005-10-03 08:31:00,6.23094,6.23158,6.22949,6.22949,10000000.0
2005-10-03 08:32:00,6.22942,6.23141,6.22942,6.23114,13000000.0
2005-10-03 08:33:00,6.23165,6.23165,6.22972,6.22972,11000000.0
2005-10-03 08:34:00,6.22961,6.22987,6.2279,6.22799,17000000.0
2005-10-03 08:35:00,6.22967,6.23114,6.22944,6.23088,11000000.0
2005-10-03 08:36:00,6.23184,6.23245,6.23055,6.23162,10000000.0
2005-10-03 08:37:00,6.23127,6.23171,6.23016,6.23047,9000000.0
2005-10-03 08:38:00,6.23057,6.23126,6.22923,6.2301,18000000.0
2005-10-03 08:39:00,6.22973,6.23136,6.22959,6.22959,8000000.0
2005-10-03 08:40:00,6.2301,6.23083,6.22961,6.23025,7000000.0
2005-10-03 08:41:00,6.23116,6.23172,6.23,6.23099,16000000.0
2005-10-03 08:42:00,6.2305,6.23131,6.22959,6.23016,14000000.0
2005-10-03 08:43:00,6.23024,6.23071,6.22931,6.23036,12000000.0
2005-10-03 08:44:00,6.22973,6.23047,6.22942,6.22965,9000000.0
2005-10-03 08:45:00,6.22986,6.23083,6.22938,6.23055,18000000.0
2005-10-03 08:46:00,6.23063,6.23149,6.23059,6.23119,14000000.0
2005-10-03 08:47:00,6.23027,6.2316,6.23011,6.23119,18000000.0
2005-10-03 08:48:00,6.23122,6.23237,6.23121,6.23177,12000000.0
2005-10-03 08:49:00,6.23132,6.23298,6.23072,6.23172,14000000.0
2005-10-03 08:50:00,6.23135,6.23243,6.23121,6.23143,16000000.0
2005-10-03 08:51:00,6.23154,6.23218,6.23085,6.23164,21000000.0
2005-10-03 08:52:00,6.23101,6.23107,6.22949,6.23046,20000000.0
2005-10-03 08:53:00,6.22966,6.2307,6.22897,6.22985,7000000.0
2005-10-03 08:54:00,6.22915,6.23014,6.22898,6.23014,17000000.0
2005-10-03 08:55:00,6.23036,6.23044,6.22904,6.23019,12000000.0
2005-10-03 08:56:00,6.22953,6.23145,6.22953,6.23023,17000000.0
2005-10-03 08:57:00,6.23093,6.23192,6.23072,6.23181,16000000.0
2005-10-03 08:58:00,6.23043,6.23149,6.22991,6.23066,12000000.0
2005-10-03 08:59:00,6.23113,6.23154,6.22964,6.23048,13000000.0
2005-10-03 09:00:00,6.2298,6.22986,6.22835,6.22946,17000000.0
2005-10-03 09:01:00,6.22957,6.23059,6.22936,6.2296,13000000.0
2005-10-03 09:02:00,6.22967,6.23004,6.22817,6.22817,8000000.0
2005-10-03 09:03:00,6.22934,6.2303,6.22856,6.22956,16000000.0
2005-10-03 09:04:00,6.22843,6.22983,6.22843,6.22983,8000000.0
2005-10-03 09:05:00,6.23016,6.23049,6.22922,6.23018,11000000.0
2005-10-03 09:06:00,6.23114,6.23156,6.22977,6.22977,10000000.0
2005-10-03 09:07:00,6.2304,6.23107,6.23006,6.23038,10000000.0
2005-10-03 09:08:00,6.23109,6.23193,6.23079,6.2319,19000000.0
2005-10-03 09:09:00,6.23236,6.23336,6.23176,6.23336,16000000.0
2005-10-03 09:10:00,6.2336,6.23364,6.23246,6.23362,8000000.0
2005-10-03 09:11:00,6.23335,6.23342,6.23181,6.23258,11000000.0
2005-10-03 09:12:00,6.23337,6.23349,6.23242,6.23313,16000000.0
2005-10-03 09:13:00,6.23398,6.23628,6.23398,6.23628,15000000.0
2005-10-03 09:14:00,6.23664,6.23685,6.23469,6.23685,17000000.0
2005-10-03 09:15:00,6.23799,6.23799,6.23598,6.23598,12000000.0
2005-10-03 09:16:00,6.2366,6.23756,6.23611,6.23743,14000000.0
2005-10-03 09:17:00,6.23785,6.23788,6.23623,6.23743,14000000.0
2005-10-03 09:18:00,6.23761,6.23761,6.23522,6.23641,18000000.0
2005-10-03 09:19:00,6.23581,6.23621,6.2345,6.23621,14000000.0
2005-10-03 09:20:00,6.23649,6.23649,6.23491,6.23604,18000000.0
2005-10-03 09:21:00,6.23656,6.23656,6.23478,6.23561,17000000.0
2005-10-03 09:22:00,6.2356,6.23692,6.23515,6.23692,13000000.0
2005-10-03 09:23:00,6.23624,6.23695,6.23504,6.23662,12000000.0
2005-10-03 09:24:00,6.23481,6.23666,6.23442,6.23632,14000000.0
2005-10-03 09:25:00,6.23573,6.23592,6.23514,6.23592,9000000.0
2005-10-03 09:26:00,6.23539,6.23539,6.23384,6.23469,13000000.0
2005-10-03 09:27:00,6.23558,6.23562,6.23404,6.23508,13000000.0
2005-10-03 09:28:00,6.23448,6.23539,6.23405,6.2353,19000000.0
2005-10-03 09:29:00,6.23505,6.23526,6.23327,6.23491,14000000.0
2005-10-03 09:30:00,6.2349,6.23578,6.23396,6.23455,15000000.0
2005-10-03 09:31:00,6.23433,6.23529,6.23392,6.23529,11000000.0
2005-10-03 09:32:00,6.23595,6.23595,6.23377,6.23518,16000000.0
2005-10-03 09:33:00,6.23524,6.23528,6.23453,6.23496,9000000.0
2005-10-03 09:34:00,6.23509,6.23557,6.23418,6.23418,18000000.0
2005-10-03 09:35:00,6.23486,6.23486,6.23333,6.23406,14000000.0
2005-10-03 09:36:00,6.23378,6.23378,6.23139,6.23158,16000000.0
2005-10-03 09:37:00,6.23152,6.23255,6.231,6.23142,20000000.0
2005-10-03 09:38:00,6.23266,6.23344,6.23188,6.23295,19000000.0
2005-10-03 09:39:00,6.23305,6.23416,6.23244,6.23416,16000000.0
2005-10-03 09:40:00,6.23457,6.23543,6.23371,6.23543,12000000.0
2005-10-03 09:41:00,6.23616,6.23694,6.2354,6.23656,18000000.0
2005-10-03 09:42:00,6.23738,6.23738,6.23623,6.23721,16000000.0
2005-10-03 09:43:00,6.23593,6.23818,6.23572,6.23719,15000000.0
2005-10-03 09:44:00,6.23663,6.23832,6.23636,6.23768,13000000.0
2005-10-03 09:45:00,6.23662,6.23699,6.2349,6.23638,13000000.0
2005-10-03 09:46:00,6.23621,6.23787,6.2359,6.23787,17000000.0
2005-10-03 09:47:00,6.23651,6.23819,6.23636,6.23786,13000000.0
2005-10-03 09:48:00,6.2382,6.2382,6.23534,6.23551,16000000.0
2005-10-03 09:49:00,6.23485,6.23574,6.23412,6.23425,17000000.0
2005-10-03 09:50:00,6.23523,6.23593,6.235,6.23578,12000000.0
2005-10-03 09:51:00,6.23585,6.23659,6.23508,6.23642,16000000.0
2005-10-03 09:52:00,6.23648,6.237,6.23538,6.23681,16000000.0
2005-10-03 09:53:00,6.23639,6.23693,6.23559,6.23589,15000000.0
2005-10-03 09:54:00,6.23571,6.23586,6.23427,6.23437,15000000.0
2005-10-03 09:55:00,6.23494,6.23556,6.23424,6.23461,15000000.0
2005-10-03 09:56:00,6.23363,6.23428,6.23253,6.23375,17000000.0
2005-10-03 09:57:00,6.23419,6.23462,6.23369,6.23421,12000000.0
2005-10-03 09:58:00,6.23444,6.23444,6.23219,6.23293,14000000.0
2005-10-03 09:59:00,6.23286,6.23338,6.23211,6.23295,10000000.0
2005-10-03 10:00:00,6.2326,6.23263,6.2311,6.2317,11000000.0
2005-10-03 10:01:00,6.23174,6.23353,6.23173,6.23353,24000000.0
2005-10-03 10:02:00,6.23177,6.23281,6.23072,6.23124,14000000.0
2005-10-03 10:03:00,6.23256,6.23373,6.23228,6.2337,16000000.0
2005-10-03 10:04:00,6.23366,6.23434,6.23294,6.23357,10000000.0
2005-10-03 10:05:00,6.23416,6.23469,6.23312,6.23469,10000000.0
2005-10-03 10:06:00,6.23358,6.23441,6.23265,6.23418,9000000.0
2005-10-03 10:07:00,6.23499,6.23549,6.23467,6.2354,11000000.0
2005-10-03 10:08:00,6.23542,6.23542,6.23405,6.23445,9000000.0
2005-10-03 10:09:00,6.23457,6.23523,6.23366,6.23366,11000000.0
2005-10-03 10:10:00,6.23442,6.23533,6.23358,6.23456,15000000.0
2005-10-03 10:11:00,6.2341,6.2345,6.23299,6.23299,16000000.0
2005-10-03 10:12:00,6.23259,6.23503,6.23259,6.23503,19000000.0
2005-10-03 10:13:00,6.2346,6.23483,6.23346,6.23346,9000000.0
2005-10-03 10:14:00,6.23384,6.23483,6.23367,6.23461,11000000.0
2005-10-03 10:15:00,6.235,6.23502,6.23362,6.23464,8000000.0
2005-10-03 10:16:00,6.23488,6.23576,6.23469,6.2353,17000000.0
2005-10-03 10:17:00,6.23458,6.23653,6.23458,6.2359,16000000.0
2005-10-03 10:18:00,6.23545,6.23773,6.23536,6.23706,16000000.0
2005-10-03 10:19:00,6.23749,6.23749,6.23633,6.23658,17000000.0
2005-10-03 10:20:00,6.2376,6.23783,6.23716,6.23767,16000000.0
2005-10-03 10:21:00,6.2376,6.23813,6.23694,6.23813,7000000.0
2005-10-03 10:22:00,6.23864,6.24081,6.23841,6.24081,10000000.0
2005-10-03 10:23:00,6.24089,6.24092,6.23967,6.23973,14000000.0
2005-10-03 10:24:00,6.23979,6.24236,6.23979,6.2421,13000000.0
2005-10-03 10:25:00,6.24283,6.24309,6.24108,6.24108,12000000.0
2005-10-03 10:26:00,6.24224,6.24347,6.24207,6.24319,11000000.0
2005-10-03 10:27:00,6.24347,6.24366,6.24226,6.24338,13000000.0
2005-10-03 10:28:00,6.2431,6.2431,6.23983,6.24216,13000000.0
2005-10-03 10:29:00,6.24247,6.2427,6.24087,6.2427,11000000.0
2005-10-03 10:30:00,6.24316,6.24449,6.24316,6.24394,9000000.0
2005-10-03 10:31:00,6.24537,6.24571,6.24432,6.24452,16000000.0
2005-10-03 10:32:00,6.24426,6.24512,6.24426,6.24443,9000000.0
2005-10-03 10:33:00,6.24488,6.24488,6.24248,6.24287,12000000.0
2005-10-03 10:34:00,6.24386,6.24386,6.24238,6.24238,11000000.0
2005-10-03 10:35:00,6.24245,6.24407,6.24245,6.24245,17000000.0
2005-10-03 10:36:00,6.24301,6.24369,6.24213,6.24269,10000000.0
2005-10-03 10:37:00,6.24395,6.24546,6.24366,6.24497,15000000.0
2005-10-03 10:38:00,6.24321,6.2462,6.24291,6.24541,17000000.0
2005-10-03 10:39:00,6.24581,6.24777,6.24578,6.24595,13000000.0
2005-10-03 10:40:00,6.24697,6.24697,6.24602,6.24602,10000000.0
2005-10-03 10:41:00,6.24625,6.24626,6.2441,6.24476,15000000.0
2005-10-03 10:42:00,6.24459,6.24633,6.24447,6.24633,12000000.0
2005-10-03 10:43:00,6.24545,6.24722,6.24525,6.24698,13000000.0
2005-10-03 10:44:00,6.24711,6.24711,6.24488,6.24488,12000000.0
2005-10-03 10:45:00,6.24459,6.24587,6.24459,6.24552,13000000.0
2005-10-03 10:46:00,6.24583,6.24583,6.2438,6.2438,13000000.0
2005-10-03 10:47:00,6.24475,6.24542,6.24435,6.24531,7000000.0
2005-10-03 10:48:00,6.2458,6.24737,6.24464,6.24476,12000000.0
2005-10-03 10:49:00,6.24457,6.24545,6.24435,6.24545,10000000.0
2005-10-03 10:50:00,6.24537,6.24597,6.24497,6.24522,14000000.0
2005-10-03 10:51:00,6.24526,6.24603,6.24511,6.24517,11000000.0
2005-10-03 10:52:00,6.24582,6.24633,6.24494,6.24525,20000000.0
2005-10-03 10:53:00,6.24594,6.24679,6.24556,6.24679,9000000.0
2005-10-03 10:54:00,6.24699,6.24759,6.24589,6.24677,18000000.0
2005-10-03 10:55:00,6.24609,6.24629,6.24516,6.24572,10000000.0
2005-10-03 10:56:00,6.24586,6.24682,6.24526,6.24653,11000000.0
2005-10-03 10:57:00,6.24863,6.24955,6.24845,6.24929,8000000.0
2005-10-03 10:58:00,6.25084,6.25111,6.24947,6.25085,10000000.0
2005-10-03 10:59:00,6.25118,6.25165,6.25052,6.25113,10000000.0
2005-10-03 11:00:00,6.25077,6.25219,6.25045,6.25129,15000000.0
2005-10-03 11:01:00,6.25262,6.25262,6.25099,6.25151,12000000.0
2005-10-03 11:02:00,6.25209,6.25227,6.25013,6.25013,8000000.0
2005-10-03 11:03:00,6.25088,6.25156,6.25004,6.25135,11000000.0
2005-10-03 11:04:00,6.25114,6.25218,6.24996,6.25165,15000000.0
2005-10-03 11:05:00,6.2519,6.252,6.25036,6.25066,17000000.0
2005-10-03 11:06:00,6.25158,6.25158,6.25009,6.25093,12000000.0
2005-10-03 11:07:00,6.2512,6.25315,6.25099,6.253,11000000.0
2005-10-03 11:08:00,6.25165,6.25416,6.25165,6.2533,22000000.0
2005-10-03 11:09:00,6.25292,6.25349,6.25187,6.25294,9000000.0
2005-10-03 11:10:00,6.25208,6.25286,6.25134,6.25217,16000000.0
2005-10-03 11:11:00,6.25141,6.25226,6.25075,6.25202,7000000.0
2005-10-03 11:12:00,6.25189,6.25189,6.25043,6.25129,15000000.0
2005-10-03 11:13:00,6.25157,6.25157,6.24921,6.25078,11000000.0
2005-10-03 11:14:00,6.25133,6.25133,6.24917,6.25076,18000000.0
2005-10-03 11:15:00,6.25077,6.2513,6.24992,6.24992,11000000.0
2005-10-03 11:16:00,6.25025,6.25136,6.24949,6.2507,13000000.0
2005-10-03 11:17:00,6.2505,6.2505,6.24814,6.24908,13000000.0
2005-10-03 11:18:00,6.24898,6.24922,6.24828,6.24922,9000000.0
2005-10-03 11:19:00,6.2492,6.24966,6.24755,6.24875,17000000.0
2005-10-03 11:20:00,6.24737,6.2478,6.24645,6.24706,14000000.0
2005-10-03 11:21:00,6.24727,6.24837,6.24716,6.24769,14000000.0
2005-10-03 11:22:00,6.24772,6.24854,6.24683,6.24854,22000000.0
2005-10-03 11:23:00,6.24836,6.24854,6.24708,6.24754,8000000.0
2005-10-03 11:24:00,6.24712,6.24785,6.24514,6.24583,18000000.0
2005-10-03 11:25:00,6.24554,6.24754,6.24554,6.24754,9000000.0
2005-10-03 11:26:00,6.24711,6.2482,6.24664,6.2482,15000000.0
2005-10-03 11:27:00,6.24709,6.24742,6.2464,6.24736,10000000.0
2005-10-03 11:28:00,6.24735,6.24798,6.24622,6.24728,13000000.0
2005-10-03 11:29:00,6.24667,6.24743,6.24554,6.24683,17000000.0
2005-10-03 11:30:00,6.24622,6.24767,6.24569,6.24638,13000000.0
2005-10-03 11:31:00,6.24637,6.24761,6.24637,6.24745,12000000.0
2005-10-03 11:32:00,6.24728,6.24806,6.24692,6.24729,20000000.0
2005-10-03 11:33:00,6.2476,6.24815,6.24685,6.24782,16000000.0
2005-10-03 11:34:00,6.24766,6.24789,6.24607,6.24632,13000000.0
2005-10-03 11:35:00,6.24683,6.2478,6.24645,6.24769,14000000.0
2005-10-03 11:36:00,6.24765,6.2479,6.24687,6.24785,11000000.0
2005-10-03 11:37:00,6.24814,6.24814,6.24658,6.24749,16000000.0
2005-10-03 11:38:00,6.24755,6.24917,6.24719,6.24917,8000000.0
2005-10-03 11:39:00,6.24898,6.24935,6.24804,6.24858,11000000.0
2005-10-03 11:40:00,6.24856,6.2493,6.24813,6.24813,12000000.0
2005-10-03 11:41:00,6.24855,6.24879,6.24773,6.24871,10000000.0
2005-10-03 11:42:00,6.24791,6.24838,6.24711,6.24711,10000000.0
2005-10-03 11:43:00,6.24699,6.2481,6.24674,6.24674,17000000.0
2005-10-03 11:44:00,6.24662,6.24866,6.24662,6.24818,15000000.0
2005-10-03 11:45:00,6.24786,6.24816,6.24609,6.24643,16000000.0
2005-10-03 11:46:00,6.2473,6.24767,6.24695,6.24763,7000000.0
2005-10-03 11:47:00,6.24684,6.24756,6.24655,6.24719,16000000.0
2005-10-03 11:48:00,6.24727,6.24953,6.24629,6.24765,13000000.0
2005-10-03 11:49:00,6.24663,6.24711,6.24593,6.24687,10000000.0
2005-10-03 11:50:00,6.24733,6.24743,6.24624,6.24679,12000000.0
2005-10-03 11:51:00,6.24648,6.24718,6.2458,6.24718,14000000.0
2005-10-03 11:52:00,6.24718,6.24755,6.24609,6.24609,18000000.0
2005-10-03 11:53:00,6.24717,6.24727,6.24639,6.24685,16000000.0
2005-10-03 11:54:00,6.24745,6.24802,6.24578,6.24578,8000000.0
2005-10-03 11:55:00,6.24545,6.24723,6.24545,6.24723,8000000.0
2005-10-03 11:56:00,6.24753,6.2483,6.24723,6.24809,8000000.0
2005-10-03 11:57:00,6.24703,6.24768,6.24656,6.24763,11000000.0
2005-10-03 11:58:00,6.24648,6.24771,6.24587,6.24622,14000000.0
2005-10-03 11:59:00,6.24586,6.24711,6.24586,6.24707,11000000.0
2005-10-03 12:00:00,6.2472,6.24795,6.24625,6.24716,15000000.0
2005-10-03 12:01:00,6.24695,6.24695,6.24529,6.2454,13000000.0
2005-10-03 12:02:00,6.24562,6.24618,6.24481,6.24618,15000000.0
2005-10-03 12:03:00,6.24568,6.24647,6.24547,6.24563,11000000.0
2005-10-03 12:04:00,6.24459,6.24614,6.24459,6.24586,9000000.0
2005-10-03 12:05:00,6.2446,6.2456,6.24449,6.2456,9000000.0
2005-10-03 12:06:00,6.24553,6.24666,6.24507,6.24634,15000000.0
2005-10-03 12:07:00,6.24482,6.24584,6.24471,6.24473,11000000.0
2005-10-03 12:08:00,6.24524,6.24801,6.2449,6.24568,8000000.0
2005-10-03 12:09:00,6.24576,6.24609,6.24528,6.24589,18000000.0
2005-10-03 12:10:00,6.24518,6.24576,6.24464,6.24576,14000000.0
2005-10-03 12:11:00,6.24521,6.24558,6.24417,6.24417,9000000.0
2005-10-03 12:12:00,6.24406,6.24632,6.24406,6.246,18000000.0
2005-10-03 12:13:00,6.24561,6.24585,6.24433,6.24531,12000000.0
2005-10-03 12:14:00,6.24579,6.24619,6.24477,6.24619,10000000.0
2005-10-03 12:15:00,6.24532,6.24616,6.24513,6.24611,8000000.0
2005-10-03 12:16:00,6.24561,6.2473,6.24546,6.24699,14000000.0
2005-10-03 12:17:00,6.24714,6.24742,6.24599,6.24742,13000000.0
2005-10-03 12:18:00,6.24732,6.24746,6.24537,6.24567,10000000.0
2005-10-03 12:19:00,6.24675,6.24712,6.24606,6.24638,11000000.0
2005-10-03 12:20:00,6.24776,6.25052,6.24646,6.24731,8000000.0
2005-10-03 12:21:00,6.24746,6.24788,6.24669,6.24669,20000000.0
2005-10-03 12:22:00,6.24675,6.24729,6.24552,6.24552,14000000.0
2005-10-03 12:23:00,6.24566,6.24724,6.24553,6.24676,11000000.0
2005-10-03 12:24:00,6.24636,6.24727,6.24573,6.24681,17000000.0
2005-10-03 12:25:00,6.2466,6.24738,6.24581,6.24726,12000000.0
2005-10-03 12:26:00,6.24687,6.247,6.24613,6.24613,7000000.0
2005-10-03 12:27:00,6.24564,6.24719,6.24551,6.24688,7000000.0
2005-10-03 12:28:00,6.24643,6.24711,6.24592,6.24592,19000000.0
2005-10-03 12:29:00,6.24548,6.24671,6.24548,6.24671,12000000.0
2005-10-03 12:30:00,6.24666,6.24666,6.24525,6.24609,10000000.0
2005-10-03 12:31:00,6.24632,6.24683,6.24541,6.2468,12000000.0
2005-10-03 12:32:00,6.24725,6.24877,6.24567,6.24567,12000000.0
2005-10-03 12:33:00,6.2465,6.2465,6.24523,6.24619,15000000.0
2005-10-03 12:34:00,6.24678,6.24742,6.24594,6.2467,12000000.0
2005-10-03 12:35:00,6.24604,6.24718,6.24536,6.24718,12000000.0
2005-10-03 12:36:00,6.24712,6.24712,6.24586,6.2468,15000000.0
2005-10-03 12:37:00,6.24724,6.24756,6.24627,6.24756,8000000.0
2005-10-03 12:38:00,6.24793,6.24867,6.24706,6.24846,15000000.0
2005-10-03 12:39:00,6.2487,6.2487,6.24752,6.24849,14000000.0
2005-10-03 12:40:00,6.24782,6.24827,6.24641,6.24827,18000000.0
2005-10-03 12:41:00,6.24794,6.24794,6.24688,6.24719,11000000.0
2005-10-03 12:42:00,6.24737,6.24872,6.24685,6.24727,17000000.0
2005-10-03 12:43:00,6.24709,6.24786,6.24691,6.24724,11000000.0
2005-10-03 12:44:00,6.24699,6.24749,6.24632,6.24684,13000000.0
2005-10-03 12:45:00,6.24729,6.24761,6.24606,6.24718,10000000.0
2005-10-03 12:46:00,6.24568,6.24653,6.24533,6.24637,20000000.0
2005-10-03 12:47:00,6.24649,6.24726,6.24592,6.24703,10000000.0
2005-10-03 12:48:00,6.24617,6.24781,6.24617,6.24781,10000000.0
2005-10-03 12:49:00,6.24745,6.24808,6.24661,6.24689,15000000.0
2005-10-03 12:50:00,6.24728,6.24805,6.24673,6.24805,14000000.0
2005-10-03 12:51:00,6.24733,6.24777,6.24712,6.24753,14000000.0
2005-10-03 12:52:00,6.24669,6.24714,6.24579,6.24714,9000000.0
2005-10-03 12:53:00,6.24735,6.24757,6.24645,6.24728,9000000.0
2005-10-03 12:54:00,6.24682,6.24801,6.24682,6.24801,20000000.0
2005-10-03 12:55:00,6.24832,6.24897,6.24749,6.24888,12000000.0
2005-10-03 12:56:00,6.24805,6.24881,6.2478,6.24855,7000000.0
2005-10-03 12:57:00,6.24835,6.24873,6.2475,6.2475,13000000.0
2005-10-03 12:58:00,6.24704,6.24808,6.24664,6.24777,16000000.0
2005-10-03 12:59:00,6.24761,6.24871,6.24697,6.24871,14000000.0
2005-10-03 13:00:00,6.24902,6.25,6.24812,6.2493,12000000.0
2005-10-03 13:01:00,6.24933,6.25039,6.24933,6.25003,17000000.0
2005-10-03 13:02:00,6.25094,6.25202,6.25069,6.25142,10000000.0
2005-10-03 13:03:00,6.25059,6.25221,6.24953,6.25169,22000000.0
2005-10-03 13:04:00,6.25111,6.2534,6.25111,6.25291,20000000.0
2005-10-03 13:05:00,6.25214,6.25214,6.25029,6.25187,14000000.0
2005-10-03 13:06:00,6.25225,6.2534,6.25168,6.2534,17000000.0
2005-10-03 13:07:00,6.25174,6.25232,6.25075,6.25174,22000000.0
2005-10-03 13:08:00,6.25228,6.25367,6.25169,6.25367,12000000.0
2005-10-03 13:09:00,6.25371,6.25371,6.25172,6.25311,12000000.0
2005-10-03 13:10:00,6.25274,6.25361,6.25209,6.25361,20000000.0
2005-10-03 13:11:00,6.25282,6.25314,6.25163,6.25177,12000000.0
2005-10-03 13:12:00,6.25163,6.25233,6.25161,6.25208,16000000.0
2005-10-03 13:13:00,6.25174,6.25217,6.25085,6.25085,14000000.0
2005-10-03 13:14:00,6.25107,6.25341,6.25107,6.25225,17000000.0
2005-10-03 13:15:00,6.25294,6.25318,6.25206,6.25206,7000000.0
2005-10-03 13:16:00,6.25169,6.2529,6.25168,6.25238,9000000.0
2005-10-03 13:17:00,6.25248,6.25248,6.25122,6.25181,15000000.0
2005-10-03 13:18:00,6.2513,6.25145,6.25005,6.25109,17000000.0
2005-10-03 13:19:00,6.25128,6.25192,6.25001,6.2507,15000000.0
2005-10-03 13:20:00,6.25092,6.25119,6.24954,6.24955,12000000.0
2005-10-03 13:21:00,6.25011,6.25011,6.24804,6.24842,24000000.0
2005-10-03 13:22:00,6.24908,6.24979,6.24853,6.24916,12000000.0
2005-10-03 13:23:00,6.24968,6.25082,6.2493,6.25051,12000000.0
2005-10-03 13:24:00,6.25024,6.25147,6.24892,6.25143,18000000.0
2005-10-03 13:25:00,6.25096,6.25201,6.25016,6.25104,12000000.0
2005-10-03 13:26:00,6.25153,6.25153,6.24972,6.25066,12000000.0
2005-10-03 13:27:00,6.25052,6.25077,6.2499,6.2505,9000000.0
2005-10-03 13:28:00,6.25038,6.25229,6.25038,6.25229,15000000.0
2005-10-03 13:29:00,6.25105,6.25227,6.25071,6.25119,14000000.0
2005-10-03 13:30:00,6.25111,6.25139,6.2503,6.2507,11000000.0
2005-10-03 13:31:00,6.25122,6.25146,6.24959,6.25092,11000000.0
2005-10-03 13:32:00,6.25142,6.25195,6.25073,6.25129,8000000.0
2005-10-03 13:33:00,6.24974,6.24978,6.24863,6.24927,14000000.0
2005-10-03 13:34:00,6.25016,6.25016,6.24917,6.24921,11000000.0
2005-10-03 13:35:00,6.24899,6.25154,6.24812,6.24837,16000000.0
2005-10-03 13:36:00,6.24729,6.24806,6.24729,6.2479,8000000.0
2005-10-03 13:37:00,6.24849,6.24929,6.24774,6.24929,17000000.0
2005-10-03 13:38:00,6.24886,6.24948,6.24828,6.24922,14000000.0
2005-10-03 13:39:00,6.2495,6.24971,6.24821,6.24971,10000000.0
2005-10-03 13:40:00,6.24971,6.25014,6.24923,6.24947,8000000.0
2005-10-03 13:41:00,6.24876,6.25017,6.2487,6.24984,11000000.0
2005-10-03 13:42:00,6.24995,6.25055,6.24978,6.24984,14000000.0
2005-10-03 13:43:00,6.24956,6.24956,6.24892,6.2495,11000000.0
2005-10-03 13:44:00,6.24965,6.24965,6.24843,6.24895,11000000.0
2005-10-03 13:45:00,6.24929,6.25013,6.24922,6.24941,14000000.0
2005-10-03 13:46:00,6.24983,6.25047,6.24968,6.25047,11000000.0
2005-10-03 13:47:00,6.25158,6.25229,6.25077,6.25229,13000000.0
2005-10-03 13:48:00,6.2521,6.2521,6.24963,6.25113,14000000.0
2005-10-03 13:49:00,6.25116,6.25116,6.24987,6.24987,12000000.0
2005-10-03 13:50:00,6.2505,6.2505,6.24884,6.24969,16000000.0
2005-10-03 13:51:00,6.25055,6.25055,6.24713,6.24829,14000000.0
2005-10-03 13:52:00,6.24805,6.24864,6.24718,6.24796,10000000.0
2005-10-03 13:53:00,6.24847,6.2497,6.24847,6.24877,10000000.0
2005-10-03 13:54:00,6.24946,6.24994,6.24824,6.24994,8000000.0
2005-10-03 13:55:00,6.25015,6.25025,6.24907,6.25021,13000000.0
2005-10-03 13:56:00,6.25025,6.25069,6.24992,6.25016,17000000.0
2005-10-03 13:57:00,6.24983,6.25081,6.24958,6.25081,13000000.0
2005-10-03 13:58:00,6.25109,6.25109,6.24866,6.24932,7000000.0
2005-10-03 13:59:00,6.24924,6.24926,6.24857,6.24907,9000000.0
2005-10-03 14:00:00,6.24993,6.25004,6.24912,6.24981,7000000.0
2005-10-03 14:01:00,6.24985,6.25048,6.24911,6.24958,11000000.0
2005-10-03 14:02:00,6.24864,6.24899,6.24684,6.24891,19000000.0
2005-10-03 14:03:00,6.24928,6.25019,6.24885,6.24991,13000000.0
2005-10-03 14:04:00,6.24909,6.24987,6.24819,6.24896,22000000.0
2005-10-03 14:05:00,6.24877,6.2494,6.24799,6.24875,17000000.0
2005-10-03 14:06:00,6.24994,6.25,6.24865,6.24865,11000000.0
2005-10-03 14:07:00,6.24828,6.24902,6.24792,6.24876,9000000.0
2005-10-03 14:08:00,6.24895,6.24994,6.24858,6.24913,11000000.0
2005-10-03 14:09:00,6.24922,6.24922,6.2472,6.24906,12000000.0
2005-10-03 14:10:00,6.249,6.24911,6.24794,6.24808,13000000.0
2005-10-03 14:11:00,6.24751,6.24843,6.24605,6.24757,14000000.0
2005-10-03 14:12:00,6.2474,6.2474,6.24615,6.24646,11000000.0
2005-10-03 14:13:00,6.2456,6.24726,6.24538,6.24726,11000000.0
2005-10-03 14:14:00,6.24702,6.24848,6.24656,6.24848,7000000.0
2005-10-03 14:15:00,6.2485,6.24856,6.24728,6.24844,14000000.0
2005-10-03 14:16:00,6.24807,6.24848,6.24696,6.24761,13000000.0
2005-10-03 14:17:00,6.24871,6.24883,6.24747,6.2477,22000000.0
2005-10-03 14:18:00,6.2474,6.24781,6.2468,6.2469,15000000.0
2005-10-03 14:19:00,6.24602,6.24771,6.24552,6.24771,12000000.0
2005-10-03 14:20:00,6.24783,6.24825,6.24676,6.24697,7000000.0
2005-10-03 14:21:00,6.24733,6.24888,6.24717,6.24886,13000000.0
2005-10-03 14:22:00,6.24861,6.24956,6.24791,6.24956,8000000.0
2005-10-03 14:23:00,6.24926,6.25033,6.24885,6.25033,11000000.0
2005-10-03 14:24:00,6.25057,6.25057,6.24917,6.25008,13000000.0
2005-10-03 14:25:00,6.24988,6.24988,6.2472,6.24865,15000000.0
2005-10-03 14:26:00,6.24982,6.25022,6.24938,6.25022,8000000.0
2005-10-03 14:27:00,6.25106,6.25133,6.25022,6.25133,10000000.0
2005-10-03 14:28:00,6.25079,6.25118,6.24966,6.24966,11000000.0
2005-10-03 14:29:00,6.25013,6.2521,6.25013,6.2521,21000000.0
2005-10-03 14:30:00,6.25122,6.25212,6.25095,6.25205,11000000.0
2005-10-03 14:31:00,6.252,6.252,6.25082,6.25082,17000000.0
2005-10-03 14:32:00,6.25145,6.25145,6.24908,6.24998,15000000.0
2005-10-03 14:33:00,6.24951,6.24951,6.24793,6.24827,8000000.0
2005-10-03 14:34:00,6.24829,6.24854,6.24789,6.24854,9000000.0
2005-10-03 14:35:00,6.24915,6.24944,6.24766,6.24839,11000000.0
2005-10-03 14:36:00,6.24854,6.24924,6.24759,6.24924,15000000.0
2005-10-03 14:37:00,6.24688,6.24833,6.24624,6.24833,8000000.0
2005-10-03 14:38:00,6.24754,6.24843,6.24754,6.24799,10000000.0
2005-10-03 14:39:00,6.24821,6.24908,6.24679,6.24841,19000000.0
2005-10-03 14:40:00,6.24929,6.24929,6.248,6.24837,15000000.0
2005-10-03 14:41:00,6.24814,6.24905,6.24803,6.24853,15000000.0
2005-10-03 14:42:00,6.2495,6.2495,6.24829,6.24908,17000000.0
2005-10-03 14:43:00,6.24971,6.25011,6.24774,6.24865,15000000.0
2005-10-03 14:44:00,6.24827,6.24906,6.24745,6.24821,15000000.0
2005-10-03 14:45:00,6.24739,6.24798,6.24698,6.24786,9000000.0
2005-10-03 14:46:00,6.24779,6.24797,6.2466,6.24711,11000000.0
2005-10-03 14:47:00,6.24862,6.24889,6.2468,6.24796,12000000.0
2005-10-03 14:48:00,6.24847,6.24853,6.24758,6.24781,12000000.0
2005-10-03 14:49:00,6.24631,6.24813,6.24631,6.24789,12000000.0
2005-10-03 14:50:00,6.24769,6.24851,6.24732,6.24789,15000000.0
2005-10-03 14:51:00,6.24677,6.24704,6.24588,6.24688,10000000.0
2005-10-03 14:52:00,6.24612,6.24733,6.24505,6.24717,13000000.0
2005-10-03 14:53:00,6.24708,6.24808,6.24601,6.24727,13000000.0
2005-10-03 14:54:00,6.24678,6.24741,6.24656,6.24721,9000000.0
2005-10-03 14:55:00,6.24727,6.24754,6.24642,6.24716,16000000.0
2005-10-03 14:56:00,6.24779,6.24924,6.24766,6.24924,15000000.0
2005-10-03 14:57:00,6.24951,6.24991,6.24809,6.24862,15000000.0
2005-10-03 14:58:00,6.24922,6.24962,6.24883,6.24914,11000000.0
2005-10-03 14:59:00,6.24908,6.24954,6.24818,6.24818,14000000.0
2005-10-03 15:00:00,6.25042,6.2523,6.24929,6.25098,18000000.0
2005-10-03 15:01:00,6.25149,6.25203,6.25044,6.2512,12000000.0
2005-10-03 15:02:00,6.25011,6.25106,6.25009,6.25055,7000000.0
2005-10-03 15:03:00,6.25024,6.2505,6.24871,6.25039,18000000.0
2005-10-03 15:04:00,6.25108,6.25108,6.24965,6.25015,21000000.0
2005-10-03 15:05:00,6.25101,6.25115,6.25014,6.25046,13000000.0
2005-10-03 15:06:00,6.25013,6.25106,6.2492,6.25039,14000000.0
2005-10-03 15:07:00,6.25026,6.25031,6.24891,6.24963,22000000.0
2005-10-03 15:08:00,6.24977,6.25023,6.24915,6.25023,10000000.0
2005-10-03 15:09:00,6.2505,6.2509,6.24968,6.24968,9000000.0
2005-10-03 15:10:00,6.24984,6.25056,6.24898,6.24946,14000000.0
2005-10-03 15:11:00,6.24988,6.25062,6.24897,6.25005,12000000.0
2005-10-03 15:12:00,6.25029,6.25029,6.24931,6.24981,13000000.0
2005-10-03 15:13:00,6.24989,6.25061,6.24896,6.24999,12000000.0
2005-10-03 15:14:00,6.24974,6.25152,6.24974,6.25084,10000000.0
2005-10-03 15:15:00,6.25082,6.25127,6.24987,6.2504,16000000.0
2005-10-03 15:16:00,6.25024,6.25102,6.24966,6.24996,15000000.0
2005-10-03 15:17:00,6.24905,6.25061,6.24871,6.25061,14000000.0
2005-10-03 15:18:00,6.25059,6.25149,6.24968,6.25033,12000000.0
2005-10-03 15:19:00,6.25049,6.25119,6.25007,6.25069,11000000.0
2005-10-03 15:20:00,6.25063,6.25143,6.25035,6.25099,14000000.0
2005-10-03 15:21:00,6.25062,6.25146,6.25001,6.25065,14000000.0
2005-10-03 15:22:00,6.24985,6.25003,6.24892,6.24913,10000000.0
2005-10-03 15:23:00,6.24915,6.24985,6.24871,6.24952,11000000.0
2005-10-03 15:24:00,6.24949,6.24963,6.24862,6.24963,10000000.0
2005-10-03 15:25:00,6.24976,6.25088,6.24898,6.24941,16000000.0
2005-10-03 15:26:00,6.25012,6.25019,6.24771,6.24935,15000000.0
2005-10-03 15:27:00,6.24931,6.24931,6.2481,6.24829,10000000.0
2005-10-03 15:28:00,6.24942,6.24945,6.24817,6.24817,11000000.0
2005-10-03 15:29:00,6.24766,6.24805,6.24627,6.24714,19000000.0
2005-10-03 15:30:00,6.24737,6.24811,6.24717,6.24717,10000000.0
2005-10-03 15:31:00,6.24738,6.24832,6.24738,6.2476,14000000.0
2005-10-03 15:32:00,6.24789,6.24789,6.24619,6.24774,12000000.0
2005-10-03 15:33:00,6.24875,6.24927,6.2483,6.24877,20000000.0
2005-10-03 15:34:00,6.2489,6.2489,6.24775,6.24854,12000000.0
2005-10-03 15:35:00,6.24872,6.24984,6.24815,6.24915,12000000.0
2005-10-03 15:36:00,6.24931,6.2495,6.2475,6.2495,10000000.0
2005-10-03 15:37:00,6.24829,6.24829,6.24729,6.24735,10000000.0
2005-10-03 15:38:00,6.24693,6.24693,6.24542,6.24641,13000000.0
2005-10-03 15:39:00,6.24731,6.24794,6.24691,6.24739,7000000.0
2005-10-03 15:40:00,6.24833,6.24856,6.24784,6.24851,10000000.0
2005-10-03 15:41:00,6.24892,6.24989,6.24868,6.24972,9000000.0
2005-10-03 15:42:00,6.24822,6.2499,6.24822,6.2499,13000000.0
2005-10-03 15:43:00,6.24926,6.24999,6.24776,6.24962,16000000.0
2005-10-03 15:44:00,6.24942,6.25006,6.2485,6.25006,14000000.0
2005-10-03 15:45:00,6.24994,6.24994,6.24874,6.24874,15000000.0
2005-10-03 15:46:00,6.24982,6.24982,6.24829,6.24857,13000000.0
2005-10-03 15:47:00,6.24852,6.24897,6.24697,6.24697,9000000.0
2005-10-03 15:48:00,6.24683,6.24822,6.24662,6.24734,21000000.0
2005-10-03 15:49:00,6.24718,6.24724,6.24583,6.24724,23000000.0
2005-10-03 15:50:00,6.24685,6.24718,6.24605,6.24718,12000000.0
2005-10-03 15:51:00,6.24766,6.24842,6.24724,6.24776,19000000.0
2005-10-03 15:52:00,6.24743,6.24743,6.24589,6.24712,15000000.0
2005-10-03 15:53:00,6.24708,6.24708,6.24545,6.24618,14000000.0
2005-10-03 15:54:00,6.24577,6.2467,6.24518,6.2467,15000000.0
2005-10-03 15:55:00,6.2469,6.24744,6.24602,6.24744,12000000.0
2005-10-03 15:56:00,6.24651,6.24723,6.24566,6.24606,18000000.0
2005-10-03 15:57:00,6.247,6.247,6.24468,6.24527,10000000.0
2005-10-03 15:58:00,6.24492,6.24551,6.24373,6.24514,22000000.0
2005-10-03 15:59:00,6.24565,6.24567,6.24417,6.24565,12000000.0
2005-10-03 16:00:00,6.24734,6.25181,6.24734,6.25181,12000000.0
2005-10-03 16:01:00,6.25229,6.25259,6.25148,6.25256,12000000.0
2005-10-03 16:02:00,6.25216,6.25347,6.25127,6.25347,13000000.0
2005-10-03 16:03:00,6.25232,6.25244,6.2494,6.2494,13000000.0
2005-10-03 16:04:00,6.24869,6.25089,6.24858,6.25081,11000000.0
2005-10-03 16:05:00,6.25106,6.2523,6.25009,6.2523,9000000.0
2005-10-03 16:06:00,6.25262,6.25305,6.25146,6.25289,14000000.0
2005-10-03 16:07:00,6.25309,6.25436,6.25299,6.2536,15000000.0
2005-10-03 16:08:00,6.25331,6.25349,6.25239,6.25244,15000000.0
2005-10-03 16:09:00,6.25209,6.25324,6.25165,6.25324,17000000.0
2005-10-03 16:10:00,6.25286,6.25301,6.25117,6.25301,14000000.0
2005-10-03 16:11:00,6.2525,6.25299,6.25186,6.25295,9000000.0
2005-10-03 16:12:00,6.25272,6.25509,6.25272,6.2549,15000000.0
2005-10-03 16:13:00,6.25462,6.25462,6.25242,6.25378,14000000.0
2005-10-03 16:14:00,6.25389,6.25658,6.25389,6.25561,12000000.0
2005-10-03 16:15:00,6.25496,6.25653,6.25326,6.25632,14000000.0
2005-10-03 16:16:00,6.25777,6.25792,6.25702,6.25726,13000000.0
2005-10-03 16:17:00,6.25753,6.25829,6.2568,6.25785,18000000.0
2005-10-03 16:18:00,6.25779,6.25826,6.25708,6.25764,13000000.0
2005-10-03 16:19:00,6.25778,6.2578,6.25593,6.25658,8000000.0
2005-10-03 16:20:00,6.25676,6.25763,6.25625,6.25625,13000000.0
2005-10-03 16:21:00,6.25586,6.25714,6.25586,6.25714,12000000.0
2005-10-03 16:22:00,6.25706,6.25778,6.256,6.25633,11000000.0
2005-10-03 16:23:00,6.25635,6.25713,6.25425,6.25713,14000000.0
2005-10-03 16:24:00,6.25741,6.25759,6.25621,6.25676,15000000.0
2005-10-03 16:25:00,6.2567,6.25799,6.25661,6.25799,11000000.0
2005-10-03 16:26:00,6.25749,6.25826,6.25637,6.25695,8000000.0
2005-10-03 16:27:00,6.25733,6.25808,6.25682,6.25804,10000000.0
2005-10-03 16:28:00,6.25821,6.25887,6.2573,6.25746,15000000.0
2005-10-03 16:29:00,6.25917,6.25941,6.25822,6.25941,7000000.0
2005-10-03 16:30:00,6.26,6.26015,6.25866,6.26015,16000000.0
2005-10-03 16:31:00,6.26045,6.26295,6.26028,6.26295,14000000.0
2005-10-03 16:32:00,6.26229,6.26282,6.26183,6.26244,7000000.0
2005-10-03 16:33:00,6.26307,6.26315,6.26117,6.2612,8000000.0
2005-10-03 16:34:00,6.26181,6.2634,6.26173,6.2634,8000000.0
2005-10-03 16:35:00,6.26242,6.26323,6.26222,6.26236,9000000.0
2005-10-03 16:36:00,6.26191,6.26205,6.26077,6.26205,13000000.0
2005-10-03 16:37:00,6.26141,6.26173,6.26041,6.26156,18000000.0
2005-10-03 16:38:00,6.26159,6.26159,6.26067,6.26122,18000000.0
2005-10-03 16:39:00,6.26078,6.26107,6.25926,6.26066,20000000.0
2005-10-03 16:40:00,6.26036,6.2612,6.25937,6.25937,13000000.0
2005-10-03 16:41:00,6.25995,6.26051,6.25898,6.25927,20000000.0
2005-10-03 16:42:00,6.25962,6.25973,6.25775,6.25817,18000000.0
2005-10-03 16:43:00,6.25839,6.25839,6.25696,6.25771,15000000.0
2005-10-03 16:44:00,6.25773,6.25969,6.25725,6.25916,20000000.0
2005-10-03 16:45:00,6.2585,6.26016,6.25797,6.25852,13000000.0
2005-10-03 16:46:00,6.2581,6.25855,6.25677,6.25769,15000000.0
2005-10-03 16:47:00,6.25853,6.25855,6.25731,6.2578,8000000.0
2005-10-03 16:48:00,6.25762,6.25795,6.25715,6.25795,11000000.0
2005-10-03 16:49:00,6.25824,6.25852,6.25705,6.25794,12000000.0
2005-10-03 16:50:00,6.2577,6.25835,6.25722,6.25722,15000000.0
2005-10-03 16:51:00,6.258,6.25879,6.2575,6.25808,18000000.0
2005-10-03 16:52:00,6.25861,6.25903,6.2572,6.25829,14000000.0
2005-10-03 16:53:00,6.25895,6.25917,6.25854,6.25917,8000000.0
2005-10-03 16:54:00,6.261,6.26134,6.26013,6.26134,11000000.0
2005-10-03 16:55:00,6.26185,6.26185,6.26076,6.261,12000000.0
2005-10-03 16:56:00,6.2609,6.2609,6.25933,6.2596,10000000.0
2005-10-03 16:57:00,6.2599,6.26028,6.25866,6.25928,8000000.0
2005-10-03 16:58:00,6.25905,6.25958,6.25847,6.2592,9000000.0
2005-10-03 16:59:00,6.25908,6.2604,6.25892,6.26025,13000000.0
2005-10-03 17:00:00,6.26071,6.26071,6.25946,6.25969,11000000.0
2005-10-03 17:01:00,6.25961,6.25968,6.2583,6.25911,12000000.0
2005-10-03 17:02:00,6.2584,6.25906,6.25803,6.25838,10000000.0
2005-10-03 17:03:00,6.25925,6.25974,6.25837,6.25921,16000000.0
2005-10-03 17:04:00,6.25837,6.2584,6.25655,6.2572,13000000.0
2005-10-03 17:05:00,6.25661,6.25733,6.25615,6.25615,16000000.0
2005-10-03 17:06:00,6.25626,6.25646,6.25477,6.25608,12000000.0
2005-10-03 17:07:00,6.25626,6.25648,6.25576,6.25602,8000000.0
2005-10-03 17:08:00,6.25693,6.25797,6.25615,6.2562,21000000.0
2005-10-03 17:09:00,6.25587,6.25696,6.25497,6.25619,16000000.0
2005-10-03 17:10:00,6.25682,6.2589,6.25682,6.2589,11000000.0
2005-10-03 17:11:00,6.2597,6.26018,6.25877,6.25939,11000000.0
2005-10-03 17:12:00,6.26058,6.26155,6.25962,6.26036,9000000.0
2005-10-03 17:13:00,6.26097,6.26097,6.25821,6.2592,9000000.0
2005-10-03 17:14:00,6.25937,6.26018,6.25834,6.25964,17000000.0
2005-10-03 17:15:00,6.25897,6.25976,6.25854,6.2596,11000000.0
2005-10-03 17:16:00,6.25877,6.26034,6.25781,6.25798,15000000.0
2005-10-03 17:17:00,6.25791,6.25869,6.25724,6.25869,13000000.0
2005-10-03 17:18:00,6.25751,6.25831,6.25681,6.25795,15000000.0
2005-10-03 17:19:00,6.25524,6.25586,6.25338,6.25402,17000000.0
2005-10-03 17:20:00,6.25331,6.25508,6.2533,6.25481,12000000.0
2005-10-03 17:21:00,6.25558,6.25626,6.25495,6.25611,7000000.0
2005-10-03 17:22:00,6.25627,6.25627,6.25466,6.25466,14000000.0
2005-10-03 17:23:00,6.25501,6.257,6.25501,6.25685,13000000.0
2005-10-03 17:24:00,6.25684,6.25814,6.25653,6.25714,9000000.0
2005-10-03 17:25:00,6.25916,6.25983,6.2583,6.25958,11000000.0
2005-10-03 17:26:00,6.26012,6.26132,6.25963,6.26132,16000000.0
2005-10-03 17:27:00,6.26151,6.26151,6.2582,6.26027,9000000.0
2005-10-03 17:28:00,6.25911,6.25941,6.2573,6.25907,15000000.0
2005-10-03 17:29:00,6.2592,6.2592,6.25723,6.25731,11000000.0
2005-10-03 17:30:00,6.25701,6.2579,6.25646,6.25758,19000000.0
2005-10-03 17:31:00,6.25787,6.25808,6.25672,6.25774,11000000.0
2005-10-03 17:32:00,6.25851,6.25861,6.25673,6.25861,9000000.0
2005-10-03 17:33:00,6.25958,6.25958,6.25791,6.25815,10000000.0
2005-10-03 17:34:00,6.258,6.258,6.25656,6.25783,14000000.0
2005-10-03 17:35:00,6.25838,6.25892,6.25807,6.25851,13000000.0
2005-10-03 17:36:00,6.25774,6.25881,6.25713,6.25881,11000000.0
2005-10-03 17:37:00,6.2588,6.25887,6.25753,6.2584,15000000.0
2005-10-03 17:38:00,6.25873,6.25879,6.25735,6.25822,17000000.0
2005-10-03 17:39:00,6.2583,6.2583,6.25691,6.25798,8000000.0
2005-10-03 17:40:00,6.25812,6.25901,6.25731,6.25901,12000000.0
2005-10-03 17:41:00,6.25926,6.25926,6.25755,6.25793,21000000.0
2005-10-03 17:42:00,6.25845,6.25849,6.25796,6.25805,13000000.0
2005-10-03 17:43:00,6.25787,6.25824,6.25743,6.25777,11000000.0
2005-10-03 17:44:00,6.25881,6.25881,6.25695,6.25695,19000000.0
2005-10-03 17:45:00,6.25688,6.25842,6.25688,6.2577,10000000.0
2005-10-03 17:46:00,6.25788,6.25902,6.25737,6.25902,13000000.0
2005-10-03 17:47:00,6.25884,6.259,6.25772,6.259,9000000.0
2005-10-03 17:48:00,6.25874,6.25914,6.25772,6.25876,14000000.0
2005-10-03 17:49:00,6.25835,6.25927,6.25795,6.25816,14000000.0
2005-10-03 17:50:00,6.25839,6.26054,6.25793,6.25952,17000000.0
2005-10-03 17:51:00,6.25976,6.2612,6.25948,6.26038,13000000.0
2005-10-03 17:52:00,6.26078,6.26078,6.25898,6.25902,24000000.0
2005-10-03 17:53:00,6.25841,6.25995,6.25841,6.25956,16000000.0
2005-10-03 17:54:00,6.26006,6.26006,6.25829,6.25927,16000000.0
2005-10-03 17:55:00,6.25909,6.26044,6.25869,6.25937,13000000.0
2005-10-03 17:56:00,6.25935,6.26008,6.25857,6.25898,15000000.0
2005-10-03 17:57:00,6.25908,6.2598,6.25893,6.25978,10000000.0
2005-10-03 17:58:00,6.25934,6.2595,6.25843,6.25911,15000000.0
2005-10-03 17:59:00,6.25893,6.25919,6.25764,6.25899,13000000.0
2005-10-03 18:00:00,6.25852,6.25881,6.25786,6.25838,7000000.0
2005-10-03 18:01:00,6.25783,6.25849,6.25744,6.25849,18000000.0
2005-10-03 18:02:00,6.25896,6.25933,6.2581,6.25879,17000000.0
2005-10-03 18:03:00,6.25895,6.25923,6.25808,6.25923,16000000.0
2005-10-03 18:04:00,6.25904,6.25984,6.25876,6.25876,14000000.0
2005-10-03 18:05:00,6.25831,6.2599,6.25797,6.25971,13000000.0
2005-10-03 18:06:00,6.25937,6.26034,6.25844,6.26034,18000000.0
2005-10-03 18:07:00,6.26009,6.26009,6.25836,6.25932,12000000.0
2005-10-03 18:08:00,6.25947,6.26078,6.25912,6.26078,18000000.0
2005-10-03 18:09:00,6.26111,6.26111,6.25955,6.26062,12000000.0
2005-10-03 18:10:00,6.2611,6.2611,6.25996,6.26036,13000000.0
2005-10-03 18:11:00,6.26055,6.26101,6.26017,6.26017,10000000.0
2005-10-03 18:12:00,6.26082,6.26082,6.25941,6.26055,11000000.0
2005-10-03 18:13:00,6.25988,6.26064,6.25911,6.25915,14000000.0
2005-10-03 18:14:00,6.25898,6.25921,6.25769,6.25769,10000000.0
2005-10-03 18:15:00,6.25754,6.25948,6.25754,6.25927,10000000.0
2005-10-03 18:16:00,6.26078,6.26122,6.26029,6.26052,9000000.0
2005-10-03 18:17:00,6.26168,6.26168,6.25898,6.25984,18000000.0
2005-10-03 18:18:00,6.25989,6.26042,6.25883,6.25883,14000000.0
2005-10-03 18:19:00,6.25876,6.26034,6.25876,6.25911,10000000.0
2005-10-03 18:20:00,6.25893,6.25991,6.25793,6.25927,15000000.0
2005-10-03 18:21:00,6.25936,6.26037,6.2586,6.26037,18000000.0
2005-10-03 18:22:00,6.25978,6.26029,6.25864,6.26029,14000000.0
2005-10-03 18:23:00,6.26013,6.26013,6.25869,6.25959,7000000.0
2005-10-03 18:24:00,6.26038,6.26045,6.25919,6.26036,9000000.0
2005-10-03 18:25:00,6.25931,6.26019,6.25831,6.25889,13000000.0
2005-10-03 18:26:00,6.25951,6.2608,6.25889,6.26061,16000000.0
2005-10-03 18:27:00,6.26155,6.26155,6.26019,6.26051,14000000.0
2005-10-03 18:28:00,6.26059,6.26146,6.25956,6.25956,13000000.0
2005-10-03 18:29:00,6.25914,6.26086,6.25914,6.26086,11000000.0
2005-10-03 18:30:00,6.26123,6.26332,6.26123,6.26188,16000000.0
2005-10-03 18:31:00,6.26194,6.26222,6.26065,6.26218,12000000.0
2005-10-03 18:32:00,6.26151,6.26266,6.26107,6.26266,11000000.0
2005-10-03 18:33:00,6.2617,6.26206,6.26106,6.26183,13000000.0
2005-10-03 18:34:00,6.26132,6.26235,6.26023,6.26235,13000000.0
2005-10-03 18:35:00,6.26207,6.26276,6.26169,6.26188,18000000.0
2005-10-03 18:36:00,6.26259,6.26307,6.26173,6.26269,18000000.0
2005-10-03 18:37:00,6.26266,6.26271,6.26128,6.26138,18000000.0
2005-10-03 18:38:00,6.26142,6.26238,6.26056,6.26063,11000000.0
2005-10-03 18:39:00,6.25988,6.26018,6.2589,6.26007,11000000.0
2005-10-03 18:40:00,6.26065,6.26152,6.25999,6.26043,14000000.0
2005-10-03 18:41:00,6.26053,6.26105,6.26014,6.26065,16000000.0
2005-10-03 18:42:00,6.26022,6.2615,6.25923,6.25948,14000000.0
2005-10-03 18:43:00,6.25998,6.26057,6.25946,6.26054,10000000.0
2005-10-03 18:44:00,6.26069,6.26102,6.26022,6.26046,13000000.0
2005-10-03 18:45:00,6.26034,6.2619,6.26034,6.26118,13000000.0
2005-10-03 18:46:00,6.26094,6.26157,6.25977,6.26085,12000000.0
2005-10-03 18:47:00,6.26069,6.2614,6.2605,6.26071,14000000.0
2005-10-03 18:48:00,6.26031,6.26052,6.25926,6.25968,15000000.0
2005-10-03 18:49:00,6.25986,6.26055,6.25872,6.25991,12000000.0
2005-10-03 18:50:00,6.25965,6.25989,6.25857,6.25881,9000000.0
2005-10-03 18:51:00,6.25784,6.25991,6.25784,6.25957,17000000.0
2005-10-03 18:52:00,6.2604,6.26044,6.25938,6.25998,9000000.0
2005-10-03 18:53:00,6.26064,6.26194,6.25966,6.26194,14000000.0
2005-10-03 18:54:00,6.26152,6.26152,6.26037,6.26047,14000000.0
2005-10-03 18:55:00,6.26045,6.26153,6.25987,6.26153,10000000.0
2005-10-03 18:56:00,6.25978,6.26016,6.25917,6.26015,16000000.0
2005-10-03 18:57:00,6.26029,6.26029,6.25913,6.25997,17000000.0
2005-10-03 18:58:00,6.26043,6.26118,6.26043,6.26062,14000000.0
2005-10-03 18:59:00,6.2607,6.26157,6.26045,6.26157,14000000.0
2005-10-03 19:00:00,6.26026,6.261,6.25972,6.25972,15000000.0
2005-10-03 19:01:00,6.26021,6.26099,6.25926,6.2599,15000000.0
2005-10-03 19:02:00,6.25977,6.25992,6.25831,6.25929,14000000.0
2005-10-03 19:03:00,6.2593,6.26018,6.25896,6.26018,14000000.0
2005-10-03 19:04:00,6.26015,6.26015,6.25933,6.26002,12000000.0
2005-10-03 19:05:00,6.26004,6.26008,6.25926,6.26008,15000000.0
2005-10-03 19:06:00,6.26031,6.26147,6.25989,6.26024,16000000.0
2005-10-03 19:07:00,6.25967,6.26109,6.25967,6.26043,20000000.0
2005-10-03 19:08:00,6.26051,6.26098,6.26019,6.26025,8000000.0
2005-10-03 19:09:00,6.26033,6.26123,6.25935,6.25935,17000000.0
2005-10-03 19:10:00,6.25867,6.2599,6.25867,6.25964,9000000.0
2005-10-03 19:11:00,6.25962,6.2597,6.25816,6.25909,16000000.0
2005-10-03 19:12:00,6.25998,6.26083,6.25921,6.25955,13000000.0
2005-10-03 19:13:00,6.25999,6.26134,6.25992,6.26134,10000000.0
2005-10-03 19:14:00,6.26138,6.26138,6.26002,6.26053,20000000.0
2005-10-03 19:15:00,6.26014,6.26061,6.25931,6.25996,12000000.0
2005-10-03 19:16:00,6.26034,6.26071,6.25924,6.25924,8000000.0
2005-10-03 19:17:00,6.25971,6.26092,6.25971,6.26076,18000000.0
2005-10-03 19:18:00,6.26002,6.26085,6.25967,6.26065,11000000.0
2005-10-03 19:19:00,6.25949,6.26118,6.25949,6.26034,12000000.0
2005-10-03 19:20:00,6.26045,6.26114,6.25972,6.25988,14000000.0
2005-10-03 19:21:00,6.25994,6.26069,6.25988,6.26057,13000000.0
2005-10-03 19:22:00,6.26097,6.26164,6.26051,6.261,12000000.0
2005-10-03 19:23:00,6.26205,6.26223,6.26071,6.26098,14000000.0
2005-10-03 19:24:00,6.26132,6.26231,6.26132,6.26187,19000000.0
2005-10-03 19:25:00,6.26173,6.26308,6.26167,6.26308,8000000.0
2005-10-03 19:26:00,6.26241,6.26288,6.26185,6.26188,7000000.0
2005-10-03 19:27:00,6.26175,6.26235,6.26084,6.26084,20000000.0
2005-10-03 19:28:00,6.26089,6.26224,6.26089,6.26145,17000000.0
2005-10-03 19:29:00,6.26146,6.26204,6.2613,6.26148,10000000.0
2005-10-03 19:30:00,6.26125,6.26272,6.26125,6.26272,15000000.0
2005-10-03 19:31:00,6.26102,6.26207,6.26089,6.26207,11000000.0
2005-10-03 19:32:00,6.26152,6.26191,6.26063,6.26063,9000000.0
2005-10-03 19:33:00,6.26027,6.26184,6.26021,6.26021,14000000.0
2005-10-03 19:34:00,6.26055,6.26202,6.26055,6.26106,17000000.0
2005-10-03 19:35:00,6.26091,6.26115,6.26076,6.26115,8000000.0
2005-10-03 19:36:00,6.26178,6.26263,6.26163,6.26168,15000000.0
2005-10-03 19:37:00,6.26241,6.26242,6.26123,6.26147,8000000.0
2005-10-03 19:38:00,6.26121,6.26251,6.26086,6.26251,15000000.0
2005-10-03 19:39:00,6.2613,6.26214,6.26065,6.26174,17000000.0
2005-10-03 19:40:00,6.26199,6.26255,6.26111,6.26157,16000000.0
2005-10-03 19:41:00,6.26088,6.26148,6.26051,6.26128,11000000.0
2005-10-03 19:42:00,6.26157,6.26157,6.26023,6.26052,15000000.0
2005-10-03 19:43:00,6.26044,6.26068,6.25959,6.26023,14000000.0
2005-10-03 19:44:00,6.2604,6.26054,6.25896,6.25989,14000000.0
2005-10-03 19:45:00,6.26016,6.26036,6.25909,6.26012,15000000.0
2005-10-03 19:46:00,6.2598,6.26,6.25929,6.25993,15000000.0
2005-10-03 19:47:00,6.26016,6.26123,6.26016,6.26073,16000000.0
2005-10-03 19:48:00,6.26065,6.26134,6.26043,6.26062,16000000.0
2005-10-03 19:49:00,6.26052,6.26086,6.25964,6.2603,8000000.0
2005-10-03 19:50:00,6.25941,6.25996,6.25941,6.25996,9000000.0
2005-10-03 19:51:00,6.25995,6.26061,6.25909,6.25909,19000000.0
2005-10-03 19:52:00,6.25886,6.26059,6.25886,6.26043,11000000.0
2005-10-03 19:53:00,6.26076,6.26087,6.25966,6.26068,14000000.0
2005-10-03 19:54:00,6.26099,6.26145,6.26028,6.26095,18000000.0
2005-10-03 19:55:00,6.26063,6.26139,6.25957,6.26063,13000000.0
2005-10-03 19:56:00,6.26055,6.26092,6.26004,6.26038,10000000.0
2005-10-03 19:57:00,6.26019,6.26132,6.25981,6.2604,16000000.0
2005-10-03 19:58:00,6.26037,6.26099,6.25984,6.26011,15000000.0
2005-10-03 19:59:00,6.26017,6.26115,6.2598,6.2609,14000000.0
2005-10-03 20:00:00,6.26068,6.26068,6.25925,6.25925,11000000.0
2005-10-03 20:01:00,6.25916,6.25974,6.25832,6.25914,24000000.0
2005-10-03 20:02:00,6.25905,6.25905,6.25821,6.25832,11000000.0
2005-10-03 20:03:00,6.25852,6.2598,6.25852,6.2598,11000000.0
2005-10-03 20:04:00,6.2596,6.2596,6.25824,6.25824,10000000.0
2005-10-03 20:05:00,6.25887,6.25936,6.25819,6.25936,17000000.0
2005-10-03 20:06:00,6.25941,6.25941,6.25808,6.2583,10000000.0
2005-10-03 20:07:00,6.25766,6.25794,6.25711,6.25794,14000000.0
2005-10-03 20:08:00,6.25768,6.25853,6.25707,6.25813,13000000.0
2005-10-03 20:09:00,6.25817,6.25843,6.25707,6.25784,11000000.0
2005-10-03 20:10:00,6.25789,6.25789,6.25636,6.25771,11000000.0
2005-10-03 20:11:00,6.25747,6.25747,6.25606,6.25606,9000000.0
2005-10-03 20:12:00,6.25536,6.2562,6.25411,6.2552,16000000.0
2005-10-03 20:13:00,6.25517,6.25565,6.25478,6.25478,11000000.0
2005-10-03 20:14:00,6.25475,6.25503,6.25467,6.25481,19000000.0
2005-10-03 20:15:00,6.25525,6.25645,6.25471,6.25471,13000000.0
2005-10-03 20:16:00,6.25525,6.25581,6.25438,6.25486,15000000.0
2005-10-03 20:17:00,6.25409,6.25579,6.25392,6.25579,8000000.0
2005-10-03 20:18:00,6.2563,6.25677,6.25604,6.25677,14000000.0
2005-10-03 20:19:00,6.25642,6.25658,6.25579,6.25593,14000000.0
2005-10-03 20:20:00,6.25571,6.25571,6.25454,6.25456,12000000.0
2005-10-03 20:21:00,6.25465,6.25641,6.25465,6.25569,9000000.0
2005-10-03 20:22:00,6.2554,6.25557,6.25454,6.25517,17000000.0
2005-10-03 20:23:00,6.25496,6.25536,6.25447,6.25447,11000000.0
2005-10-03 20:24:00,6.25437,6.25595,6.25437,6.25472,16000000.0
2005-10-03 20:25:00,6.25414,6.25525,6.25414,6.25447,11000000.0
2005-10-03 20:26:00,6.25494,6.25582,6.25494,6.25582,8000000.0
2005-10-03 20:27:00,6.25502,6.25502,6.25395,6.2543,13000000.0
2005-10-03 20:28:00,6.2541,6.25501,6.25379,6.25467,15000000.0
2005-10-03 20:29:00,6.25475,6.25537,6.25391,6.25412,16000000.0
2005-10-03 20:30:00,6.25379,6.2541,6.2533,6.25392,8000000.0
2005-10-03 20:31:00,6.25377,6.25427,6.2531,6.25396,18000000.0
2005-10-03 20:32:00,6.25476,6.25495,6.254,6.254,7000000.0
2005-10-03 20:33:00,6.25442,6.25569,6.2542,6.25569,13000000.0
2005-10-03 20:34:00,6.25572,6.25572,6.25469,6.25477,13000000.0
2005-10-03 20:35:00,6.25524,6.25627,6.25482,6.25627,9000000.0
2005-10-03 20:36:00,6.25646,6.25646,6.25477,6.25539,17000000.0
2005-10-03 20:37:00,6.25517,6.2566,6.25517,6.25623,14000000.0
2005-10-03 20:38:00,6.25578,6.25644,6.25506,6.25595,16000000.0
2005-10-03 20:39:00,6.25635,6.2572,6.25577,6.25597,14000000.0
2005-10-03 20:40:00,6.25657,6.25692,6.25597,6.25652,17000000.0
2005-10-03 20:41:00,6.25693,6.2577,6.25628,6.25689,16000000.0
2005-10-03 20:42:00,6.25704,6.25818,6.25668,6.2568,22000000.0
2005-10-03 20:43:00,6.25709,6.25856,6.25697,6.25856,18000000.0
2005-10-03 20:44:00,6.25832,6.25832,6.25713,6.25747,16000000.0
2005-10-03 20:45:00,6.25728,6.25753,6.25718,6.25728,8000000.0
2005-10-03 20:46:00,6.25762,6.25826,6.25637,6.25769,19000000.0
2005-10-03 20:47:00,6.25732,6.25732,6.25687,6.25687,12000000.0
2005-10-03 20:48:00,6.257,6.25721,6.25648,6.25648,9000000.0
2005-10-03 20:49:00,6.25638,6.25761,6.25548,6.2565,19000000.0
2005-10-03 20:50:00,6.25648,6.25786,6.25648,6.25781,15000000.0
2005-10-03 20:51:00,6.25772,6.25772,6.25642,6.25715,9000000.0
2005-10-03 20:52:00,6.25727,6.25727,6.25551,6.25565,11000000.0
2005-10-03 20:53:00,6.25518,6.25639,6.25518,6.25526,15000000.0
2005-10-03 20:54:00,6.25551,6.25589,6.25544,6.25589,12000000.0
2005-10-03 20:55:00,6.25642,6.25756,6.25615,6.25724,18000000.0
2005-10-03 20:56:00,6.25675,6.25825,6.25647,6.25687,12000000.0
2005-10-03 20:57:00,6.25636,6.25723,6.2557,6.25639,13000000.0
2005-10-03 20:58:00,6.25697,6.25733,6.25676,6.25697,11000000.0
2005-10-03 20:59:00,6.25733,6.25871,6.25726,6.25871,11000000.0
2005-10-03 21:00:00,6.25788,6.25955,6.25769,6.25769,17000000.0
2005-10-03 21:01:00,6.25804,6.25878,6.25804,6.25848,10000000.0
2005-10-03 21:02:00,6.25833,6.25879,6.25792,6.25793,8000000.0
2005-10-03 21:03:00,6.25782,6.25807,6.25728,6.25746,19000000.0
2005-10-03 21:04:00,6.25767,6.25867,6.25738,6.25779,18000000.0
2005-10-03 21:05:00,6.25744,6.25761,6.25731,6.25759,14000000.0
2005-10-03 21:06:00,6.25759,6.25853,6.25759,6.25821,12000000.0
2005-10-03 21:07:00,6.25852,6.25852,6.25641,6.25641,10000000.0
2005-10-03 21:08:00,6.25624,6.25826,6.25624,6.25783,14000000.0
2005-10-03 21:09:00,6.25865,6.25867,6.25711,6.2578,16000000.0
2005-10-03 21:10:00,6.25787,6.25915,6.25787,6.25915,15000000.0
2005-10-03 21:11:00,6.25879,6.2589,6.25754,6.25797,13000000.0
2005-10-03 21:12:00,6.25837,6.25838,6.25803,6.25823,10000000.0
2005-10-03 21:13:00,6.2582,6.25845,6.25785,6.25824,14000000.0
2005-10-03 21:14:00,6.25823,6.25829,6.25727,6.25727,10000000.0
2005-10-03 21:15:00,6.25747,6.25782,6.25724,6.25744,15000000.0
2005-10-03 21:16:00,6.25775,6.25812,6.25718,6.25747,11000000.0
2005-10-03 21:17:00,6.25737,6.25805,6.25682,6.25765,13000000.0
2005-10-03 21:18:00,6.257,6.25837,6.257,6.25752,17000000.0
2005-10-03 21:19:00,6.25762,6.25873,6.25747,6.25766,12000000.0
2005-10-03 21:20:00,6.25738,6.2584,6.25738,6.25803,14000000.0
2005-10-03 21:21:00,6.25784,6.2579,6.2575,6.25779,11000000.0
2005-10-03 21:22:00,6.25827,6.2585,6.25733,6.25733,9000000.0
2005-10-03 21:23:00,6.25673,6.25837,6.2567,6.25794,7000000.0
2005-10-03 21:24:00,6.25716,6.25716,6.25571,6.25571,11000000.0
2005-10-03 21:25:00,6.25595,6.257,6.25558,6.2558,7000000.0
2005-10-03 21:26:00,6.256,6.25643,6.25524,6.25621,13000000.0
2005-10-03 21:27:00,6.25611,6.25671,6.25556,6.25642,11000000.0
2005-10-03 21:28:00,6.2562,6.25633,6.25496,6.25496,15000000.0
2005-10-03 21:29:00,6.25497,6.2558,6.25467,6.25481,12000000.0
2005-10-03 21:30:00,6.25534,6.25652,6.25529,6.2563,10000000.0
2005-10-03 21:31:00,6.25572,6.25666,6.25511,6.25511,10000000.0
2005-10-03 21:32:00,6.25564,6.25649,6.25502,6.25502,12000000.0
2005-10-03 21:33:00,6.25565,6.25718,6.25517,6.25517,19000000.0
2005-10-03 21:34:00,6.25543,6.25678,6.25543,6.25613,8000000.0
2005-10-03 21:35:00,6.25527,6.25651,6.25524,6.25632,20000000.0
2005-10-03 21:36:00,6.25608,6.25608,6.25517,6.25553,19000000.0
2005-10-03 21:37:00,6.25596,6.25672,6.25503,6.2556,19000000.0
2005-10-03 21:38:00,6.25571,6.25656,6.25542,6.2563,13000000.0
2005-10-03 21:39:00,6.25641,6.25718,6.2555,6.25653,17000000.0
2005-10-03 21:40:00,6.25698,6.25698,6.25595,6.25678,7000000.0
2005-10-03 21:41:00,6.25715,6.2573,6.25625,6.25652,11000000.0
2005-10-03 21:42:00,6.25628,6.25628,6.25532,6.25603,18000000.0
2005-10-03 21:43:00,6.25617,6.25643,6.25587,6.25608,13000000.0
2005-10-03 21:44:00,6.25585,6.25663,6.25545,6.25602,16000000.0
2005-10-03 21:45:00,6.25604,6.25678,6.25604,6.25624,11000000.0
2005-10-03 21:46:00,6.25605,6.25621,6.25511,6.25555,13000000.0
2005-10-03 21:47:00,6.25497,6.2558,6.25469,6.25574,13000000.0
2005-10-03 21:48:00,6.25587,6.25587,6.25523,6.25523,17000000.0
2005-10-03 21:49:00,6.25562,6.25573,6.25519,6.25522,8000000.0
2005-10-03 21:50:00,6.25557,6.25637,6.25539,6.25574,11000000.0
2005-10-03 21:51:00,6.25601,6.2563,6.25539,6.25609,13000000.0
2005-10-03 21:52:00,6.25578,6.25602,6.25577,6.25581,13000000.0
2005-10-03 21:53:00,6.25612,6.25693,6.25612,6.25657,14000000.0
2005-10-03 21:54:00,6.25652,6.2579,6.2562,6.25637,11000000.0
2005-10-03 21:55:00,6.25645,6.25781,6.25645,6.25703,17000000.0
2005-10-03 21:56:00,6.2565,6.2565,6.25591,6.25641,12000000.0
2005-10-03 21:57:00,6.25647,6.25703,6.25592,6.256,16000000.0
2005-10-03 21:58:00,6.25628,6.25694,6.25594,6.25692,9000000.0
2005-10-03 21:59:00,6.25673,6.2573,6.25587,6.25663,18000000.0
2005-10-03 22:00:00,6.25601,6.25711,6.25515,6.25675,13000000.0
2005-10-03 22:01:00,6.25725,6.25725,6.25606,6.25606,11000000.0
2005-10-03 22:02:00,6.25612,6.25691,6.25568,6.25578,17000000.0
2005-10-03 22:03:00,6.25614,6.25723,6.25614,6.25698,23000000.0
2005-10-03 22:04:00,6.25738,6.25829,6.257,6.25749,15000000.0
2005-10-03 22:05:00,6.2575,6.25854,6.2575,6.25796,14000000.0
2005-10-03 22:06:00,6.25815,6.25824,6.25723,6.25761,15000000.0
2005-10-03 22:07:00,6.25734,6.25827,6.25732,6.25798,9000000.0
2005-10-03 22:08:00,6.25801,6.25833,6.25699,6.25818,18000000.0
2005-10-03 22:09:00,6.25786,6.25889,6.25744,6.25806,11000000.0
2005-10-03 22:10:00,6.25739,6.25799,6.25713,6.25798,7000000.0
2005-10-03 22:11:00,6.25775,6.25778,6.25677,6.2568,8000000.0
2005-10-03 22:12:00,6.25699,6.25862,6.25699,6.25761,16000000.0
2005-10-03 22:13:00,6.25811,6.25879,6.25729,6.25758,24000000.0
2005-10-03 22:14:00,6.25831,6.25876,6.25762,6.25876,9000000.0
2005-10-03 22:15:00,6.25938,6.25955,6.25924,6.25948,10000000.0
2005-10-03 22:16:00,6.25931,6.25931,6.25788,6.25908,13000000.0
2005-10-03 22:17:00,6.25907,6.25907,6.25662,6.25717,20000000.0
2005-10-03 22:18:00,6.25746,6.2582,6.25746,6.25779,11000000.0
2005-10-03 22:19:00,6.25746,6.25827,6.25713,6.25827,15000000.0
2005-10-03 22:20:00,6.25795,6.25795,6.25589,6.2569,16000000.0
2005-10-03 22:21:00,6.25711,6.25822,6.25689,6.25774,12000000.0
2005-10-03 22:22:00,6.25751,6.25793,6.2565,6.25695,14000000.0
2005-10-03 22:23:00,6.25728,6.25856,6.2565,6.25856,11000000.0
2005-10-03 22:24:00,6.25881,6.25881,6.25801,6.25881,16000000.0
2005-10-03 22:25:00,6.25835,6.25835,6.25685,6.25743,14000000.0
2005-10-03 22:26:00,6.25781,6.25791,6.25678,6.25752,10000000.0
2005-10-03 22:27:00,6.2579,6.25881,6.2579,6.25881,14000000.0
2005-10-03 22:28:00,6.25813,6.25856,6.25763,6.25853,12000000.0
2005-10-03 22:29:00,6.25849,6.25891,6.2581,6.2581,13000000.0
2005-10-03 22:30:00,6.25742,6.25834,6.25707,6.25744,8000000.0
2005-10-03 22:31:00,6.2581,6.25848,6.25737,6.25848,11000000.0
2005-10-03 22:32:00,6.25841,6.25841,6.25725,6.25766,20000000.0
2005-10-03 22:33:00,6.25749,6.25778,6.25733,6.25774,11000000.0
2005-10-03 22:34:00,6.25753,6.25833,6.25737,6.25833,10000000.0
2005-10-03 22:35:00,6.25812,6.25836,6.25751,6.25812,13000000.0
2005-10-03 22:36:00,6.25834,6.25868,6.258,6.25809,9000000.0
2005-10-03 22:37:00,6.25762,6.25762,6.25675,6.25675,13000000.0
2005-10-03 22:38:00,6.25668,6.25704,6.25665,6.25704,9000000.0
2005-10-03 22:39:00,6.25738,6.2584,6.25729,6.25809,12000000.0
2005-10-03 22:40:00,6.25798,6.25897,6.25756,6.25799,9000000.0
2005-10-03 22:41:00,6.25828,6.25928,6.25794,6.25836,14000000.0
2005-10-03 22:42:00,6.25826,6.25893,6.25757,6.25819,13000000.0
2005-10-03 22:43:00,6.25758,6.25828,6.25758,6.25819,12000000.0
2005-10-03 22:44:00,6.25825,6.25839,6.25802,6.25839,15000000.0
2005-10-03 22:45:00,6.25846,6.25919,6.25835,6.2588,13000000.0
2005-10-03 22:46:00,6.25858,6.25858,6.25767,6.25767,14000000.0
2005-10-03 22:47:00,6.25798,6.25846,6.25766,6.25816,15000000.0
2005-10-03 22:48:00,6.25744,6.25847,6.25744,6.25775,13000000.0
2005-10-03 22:49:00,6.25802,6.25877,6.25744,6.25744,13000000.0
2005-10-03 22:50:00,6.25723,6.25786,6.25723,6.25777,15000000.0
2005-10-03 22:51:00,6.25824,6.25866,6.25824,6.25838,14000000.0
2005-10-03 22:52:00,6.25793,6.25829,6.25746,6.25805,9000000.0
2005-10-03 22:53:00,6.25809,6.25855,6.25761,6.25811,15000000.0
2005-10-03 22:54:00,6.2575,6.25862,6.2575,6.25839,17000000.0
2005-10-03 22:55:00,6.25755,6.25823,6.25695,6.25695,16000000.0
2005-10-03 22:56:00,6.25732,6.25874,6.25708,6.25708,13000000.0
2005-10-03 22:57:00,6.25672,6.25794,6.25652,6.25789,8000000.0
2005-10-03 22:58:00,6.25687,6.25712,6.25645,6.25646,8000000.0
2005-10-03 22:59:00,6.25627,6.25627,6.25488,6.25516,19000000.0
2005-10-03 23:00:00,6.25526,6.25604,6.25516,6.25604,10000000.0
2005-10-03 23:01:00,6.25591,6.25591,6.25475,6.25508,7000000.0
2005-10-03 23:02:00,6.25499,6.2559,6.25422,6.25538,15000000.0
2005-10-03 23:03:00,6.25488,6.25526,6.25426,6.25485,17000000.0
2005-10-03 23:04:00,6.25528,6.25632,6.25511,6.25611,19000000.0
2005-10-03 23:05:00,6.25573,6.25599,6.25511,6.25515,9000000.0
2005-10-03 23:06:00,6.25645,6.25645,6.25437,6.25465,12000000.0
2005-10-03 23:07:00,6.25477,6.25477,6.25352,6.25352,14000000.0
2005-10-03 23:08:00,6.25466,6.2554,6.25382,6.2547,16000000.0
2005-10-03 23:09:00,6.25469,6.25472,6.25445,6.25466,9000000.0
2005-10-03 23:10:00,6.25405,6.25434,6.25293,6.25293,12000000.0
2005-10-03 23:11:00,6.25333,6.25432,6.25327,6.25428,14000000.0
2005-10-03 23:12:00,6.25457,6.25457,6.25266,6.25266,7000000.0
2005-10-03 23:13:00,6.25271,6.25378,6.25246,6.25378,14000000.0
2005-10-03 23:14:00,6.25278,6.25377,6.25278,6.25373,19000000.0
2005-10-03 23:15:00,6.25236,6.25369,6.25087,6.25087,13000000.0
2005-10-03 23:16:00,6.25146,6.25215,6.25094,6.25215,15000000.0
2005-10-03 23:17:00,6.25216,6.25262,6.25145,6.2524,11000000.0
2005-10-03 23:18:00,6.25211,6.25282,6.25146,6.25282,12000000.0
2005-10-03 23:19:00,6.25185,6.25213,6.25109,6.25213,14000000.0
2005-10-03 23:20:00,6.25232,6.25295,6.25147,6.25252,19000000.0
2005-10-03 23:21:00,6.25243,6.25309,6.25243,6.25277,7000000.0
2005-10-03 23:22:00,6.25303,6.25306,6.25214,6.25214,15000000.0
2005-10-03 23:23:00,6.2521,6.25432,6.2521,6.25432,11000000.0
2005-10-03 23:24:00,6.25406,6.25432,6.25222,6.25222,14000000.0
2005-10-03 23:25:00,6.25201,6.25427,6.25199,6.25269,11000000.0
2005-10-03 23:26:00,6.25247,6.25273,6.2523,6.25271,14000000.0
2005-10-03 23:27:00,6.25287,6.25375,6.25287,6.25375,11000000.0
2005-10-03 23:28:00,6.25303,6.25519,6.25303,6.25423,12000000.0
2005-10-03 23:29:00,6.25456,6.25509,6.25363,6.25363,16000000.0
2005-10-03 23:30:00,6.25556,6.25728,6.25556,6.2561,20000000.0
2005-10-03 23:31:00,6.25566,6.25566,6.25438,6.25492,11000000.0
2005-10-03 23:32:00,6.2538,6.25648,6.2538,6.25648,16000000.0
2005-10-03 23:33:00,6.25696,6.25696,6.25518,6.25574,12000000.0
2005-10-03 23:34:00,6.25579,6.25649,6.25536,6.2554,13000000.0
2005-10-03 23:35:00,6.25493,6.2553,6.2545,6.255,9000000.0
2005-10-03 23:36:00,6.25505,6.25573,6.25453,6.25573,9000000.0
2005-10-03 23:37:00,6.25552,6.25562,6.25381,6.25469,14000000.0
2005-10-03 23:38:00,6.25428,6.25477,6.25382,6.2547,13000000.0
2005-10-03 23:39:00,6.25482,6.25485,6.25397,6.25434,17000000.0
2005-10-03 23:40:00,6.25449,6.25546,6.25352,6.25535,12000000.0
2005-10-03 23:41:00,6.2554,6.25549,6.25397,6.2545,17000000.0
2005-10-03 23:42:00,6.25567,6.25567,6.25404,6.25495,22000000.0
2005-10-03 23:43:00,6.25519,6.25527,6.25308,6.25308,15000000.0
2005-10-03 23:44:00,6.25336,6.25503,6.25336,6.2543,14000000.0
2005-10-03 23:45:00,6.25423,6.2547,6.25353,6.25413,20000000.0
2005-10-03 23:46:00,6.25395,6.25478,6.25355,6.25379,14000000.0
2005-10-03 23:47:00,6.2535,6.25465,6.25332,6.25381,10000000.0
2005-10-03 23:48:00,6.25414,6.25545,6.25319,6.25319,18000000.0
2005-10-03 23:49:00,6.2525,6.25325,6.2525,6.25325,14000000.0
2005-10-03 23:50:00,6.25458,6.25528,6.25352,6.25528,13000000.0
2005-10-03 23:51:00,6.25503,6.25591,6.25451,6.25577,8000000.0
2005-10-03 23:52:00,6.25606,6.25618,6.25478,6.25618,16000000.0
2005-10-03 23:53:00,6.2569,6.2569,6.25473,6.25508,18000000.0
2005-10-03 23:54:00,6.25396,6.25595,6.25381,6.25547,12000000.0
2005-10-03 23:55:00,6.25527,6.2557,6.25477,6.2557,19000000.0
2005-10-03 23:56:00,6.25527,6.25625,6.2549,6.25526,14000000.0
2005-10-03 23:57:00,6.25553,6.25553,6.25446,6.25455,16000000.0
2005-10-03 23:58:00,6.25455,6.25507,6.25363,6.25363,13000000.0
2005-10-03 23:59:00,6.25364,6.25463,6.25364,6.25445,14000000.0
2005-10-04 00:00:00,6.25486,6.25596,6.25441,6.25441,17000000.0
2005-10-04 00:01:00,6.25434,6.2553,6.25384,6.25416,12000000.0
2005-10-04 00:02:00,6.25385,6.25561,6.25366,6.25452,15000000.0
2005-10-04 00:03:00,6.25499,6.2552,6.25399,6.25399,14000000.0
2005-10-04 00:04:00,6.25425,6.25602,6.25404,6.25469,12000000.0
2005-10-04 00:05:00,6.25456,6.25493,6.25388,6.25433,12000000.0
2005-10-04 00:06:00,6.25393,6.25474,6.25327,6.25421,12000000.0
2005-10-04 00:07:00,6.2546,6.25525,6.25429,6.25525,11000000.0
2005-10-04 00:08:00,6.25498,6.25524,6.25456,6.25473,15000000.0
2005-10-04 00:09:00,6.25464,6.25567,6.25457,6.25457,12000000.0
2005-10-04 00:10:00,6.25432,6.25539,6.25432,6.25465,19000000.0
2005-10-04 00:11:00,6.25423,6.25645,6.25418,6.25645,8000000.0
2005-10-04 00:12:00,6.2573,6.25738,6.25712,6.25717,9000000.0
2005-10-04 00:13:00,6.25716,6.25812,6.25641,6.25812,13000000.0
2005-10-04 00:14:00,6.25802,6.25802,6.25615,6.25676,14000000.0
2005-10-04 00:15:00,6.25698,6.25762,6.25643,6.25731,12000000.0
2005-10-04 00:16:00,6.25684,6.25699,6.2559,6.25651,12000000.0
2005-10-04 00:17:00,6.25623,6.25623,6.25586,6.25586,10000000.0
2005-10-04 00:18:00,6.25578,6.25682,6.25449,6.25641,19000000.0
2005-10-04 00:19:00,6.25699,6.25737,6.25583,6.25737,12000000.0
2005-10-04 00:20:00,6.25726,6.25766,6.25585,6.25585,11000000.0
2005-10-04 00:21:00,6.25578,6.25658,6.25527,6.2561,14000000.0
2005-10-04 00:22:00,6.25596,6.2563,6.25559,6.2563,13000000.0
2005-10-04 00:23:00,6.25682,6.2583,6.25679,6.2583,13000000.0
2005-10-04 00:24:00,6.25896,6.25904,6.25879,6.25895,9000000.0
2005-10-04 00:25:00,6.25883,6.25908,6.25881,6.25898,13000000.0
2005-10-04 00:26:00,6.25812,6.2582,6.25711,6.25711,14000000.0
2005-10-04 00:27:00,6.2571,6.25756,6.25618,6.25623,15000000.0
2005-10-04 00:28:00,6.25772,6.25879,6.25729,6.25802,7000000.0
2005-10-04 00:29:00,6.25773,6.25778,6.2568,6.25752,17000000.0
2005-10-04 00:30:00,6.25753,6.25874,6.25709,6.25742,9000000.0
2005-10-04 00:31:00,6.2578,6.26009,6.2578,6.26009,13000000.0
2005-10-04 00:32:00,6.26073,6.26073,6.25901,6.25933,8000000.0
2005-10-04 00:33:00,6.25939,6.26174,6.25866,6.26113,19000000.0
2005-10-04 00:34:00,6.26196,6.26196,6.26054,6.26075,15000000.0
2005-10-04 00:35:00,6.26042,6.26052,6.25884,6.25975,12000000.0
2005-10-04 00:36:00,6.25998,6.26115,6.2593,6.26115,15000000.0
2005-10-04 00:37:00,6.26071,6.26158,6.25958,6.26051,15000000.0
2005-10-04 00:38:00,6.26079,6.26263,6.26078,6.26078,18000000.0
2005-10-04 00:39:00,6.26106,6.26339,6.26106,6.26308,20000000.0
2005-10-04 00:40:00,6.26301,6.26312,6.26202,6.26227,10000000.0
2005-10-04 00:41:00,6.26228,6.26287,6.26122,6.26287,9000000.0
2005-10-04 00:42:00,6.26239,6.26257,6.26127,6.2617,16000000.0
2005-10-04 00:43:00,6.26252,6.26258,6.26113,6.26191,16000000.0
2005-10-04 00:44:00,6.26123,6.26235,6.26101,6.26232,10000000.0
2005-10-04 00:45:00,6.2627,6.2627,6.26233,6.26262,16000000.0
2005-10-04 00:46:00,6.26259,6.26259,6.26093,6.26093,12000000.0
2005-10-04 00:47:00,6.26173,6.26333,6.26173,6.26318,8000000.0
2005-10-04 00:48:00,6.26307,6.26401,6.26235,6.26326,16000000.0
2005-10-04 00:49:00,6.26334,6.26406,6.26321,6.26406,11000000.0
2005-10-04 00:50:00,6.2637,6.26376,6.2623,6.26281,9000000.0
2005-10-04 00:51:00,6.26311,6.26326,6.26249,6.26326,9000000.0
2005-10-04 00:52:00,6.2638,6.26496,6.2633,6.26451,18000000.0
2005-10-04 00:53:00,6.2643,6.26459,6.26295,6.26344,12000000.0
2005-10-04 00:54:00,6.26345,6.26482,6.26255,6.26255,12000000.0
2005-10-04 00:55:00,6.26264,6.26384,6.26252,6.26309,11000000.0
2005-10-04 00:56:00,6.26314,6.26347,6.26238,6.26238,14000000.0
2005-10-04 00:57:00,6.26309,6.26309,6.26103,6.26115,15000000.0
2005-10-04 00:58:00,6.26147,6.26253,6.26115,6.26179,9000000.0
2005-10-04 00:59:00,6.26182,6.26182,6.26027,6.26108,17000000.0
2005-10-04 01:00:00,6.26051,6.26146,6.25942,6.25974,12000000.0
2005-10-04 01:01:00,6.2587,6.25874,6.25678,6.25861,15000000.0
2005-10-04 01:02:00,6.25877,6.25877,6.25712,6.25819,10000000.0
2005-10-04 01:03:00,6.2587,6.25911,6.2574,6.25828,13000000.0
2005-10-04 01:04:00,6.25816,6.2585,6.2568,6.25849,13000000.0
2005-10-04 01:05:00,6.25919,6.25919,6.25687,6.25695,13000000.0
2005-10-04 01:06:00,6.25657,6.25704,6.2554,6.25652,12000000.0
2005-10-04 01:07:00,6.25652,6.25717,6.25601,6.2569,13000000.0
2005-10-04 01:08:00,6.25704,6.25763,6.25636,6.25735,15000000.0
2005-10-04 01:09:00,6.25708,6.25836,6.25681,6.25706,17000000.0
2005-10-04 01:10:00,6.25692,6.25879,6.25692,6.25879,10000000.0
2005-10-04 01:11:00,6.2588,6.2588,6.25753,6.25843,11000000.0
2005-10-04 01:12:00,6.25895,6.26029,6.25879,6.25881,10000000.0
2005-10-04 01:13:00,6.25947,6.25992,6.25858,6.25992,11000000.0
2005-10-04 01:14:00,6.2583,6.25964,6.25827,6.2592,13000000.0
2005-10-04 01:15:00,6.25916,6.25959,6.25873,6.25959,9000000.0
2005-10-04 01:16:00,6.25968,6.2603,6.25957,6.25957,12000000.0
2005-10-04 01:17:00,6.25936,6.26072,6.25931,6.25998,11000000.0
2005-10-04 01:18:00,6.25987,6.26026,6.25927,6.25985,12000000.0
2005-10-04 01:19:00,6.25997,6.26032,6.25949,6.26032,19000000.0
2005-10-04 01:20:00,6.2601,6.2601,6.25936,6.25978,11000000.0
2005-10-04 01:21:00,6.25969,6.26011,6.25893,6.25893,12000000.0
2005-10-04 01:22:00,6.25869,6.25921,6.25811,6.25886,9000000.0
2005-10-04 01:23:00,6.25917,6.25989,6.25884,6.25906,13000000.0
2005-10-04 01:24:00,6.25929,6.25997,6.25929,6.25939,14000000.0
2005-10-04 01:25:00,6.25905,6.25996,6.25848,6.25996,11000000.0
2005-10-04 01:26:00,6.26021,6.26021,6.25817,6.25879,10000000.0
2005-10-04 01:27:00,6.25848,6.25898,6.25809,6.25898,17000000.0
2005-10-04 01:28:00,6.25896,6.25984,6.25853,6.25853,13000000.0
2005-10-04 01:29:00,6.25942,6.25942,6.25754,6.25856,19000000.0
2005-10-04 01:30:00,6.25967,6.26001,6.25846,6.26001,15000000.0
2005-10-04 01:31:00,6.26019,6.26071,6.25985,6.26047,15000000.0
2005-10-04 01:32:00,6.25953,6.26098,6.25926,6.26073,12000000.0
2005-10-04 01:33:00,6.25978,6.26071,6.25945,6.25945,8000000.0
2005-10-04 01:34:00,6.25981,6.2606,6.25933,6.26055,18000000.0
2005-10-04 01:35:00,6.26054,6.2609,6.25988,6.26043,12000000.0
2005-10-04 01:36:00,6.26028,6.26028,6.25882,6.25882,16000000.0
2005-10-04 01:37:00,6.25831,6.25844,6.25766,6.25844,15000000.0
2005-10-04 01:38:00,6.258,6.2581,6.25636,6.25676,18000000.0
2005-10-04 01:39:00,6.2566,6.25727,6.25481,6.25727,10000000.0
2005-10-04 01:40:00,6.25614,6.25614,6.25535,6.25542,11000000.0
2005-10-04 01:41:00,6.2555,6.25553,6.25387,6.25387,16000000.0
2005-10-04 01:42:00,6.25395,6.25419,6.2527,6.25311,14000000.0
2005-10-04 01:43:00,6.25346,6.25387,6.25259,6.25365,16000000.0
2005-10-04 01:44:00,6.25332,6.25345,6.25165,6.25267,15000000.0
2005-10-04 01:45:00,6.25324,6.25404,6.25268,6.25321,16000000.0
2005-10-04 01:46:00,6.25373,6.25507,6.25358,6.25507,9000000.0
2005-10-04 01:47:00,6.25477,6.25593,6.25377,6.25553,17000000.0
2005-10-04 01:48:00,6.2548,6.25619,6.25436,6.25619,16000000.0
2005-10-04 01:49:00,6.25638,6.25647,6.25522,6.25536,10000000.0
2005-10-04 01:50:00,6.25505,6.25693,6.2549,6.25618,11000000.0
2005-10-04 01:51:00,6.25583,6.25637,6.25504,6.25516,12000000.0
2005-10-04 01:52:00,6.25529,6.25708,6.25517,6.25708,12000000.0
2005-10-04 01:53:00,6.25716,6.25716,6.25581,6.25581,18000000.0
2005-10-04 01:54:00,6.25583,6.25697,6.25583,6.25586,14000000.0
2005-10-04 01:55:00,6.2559,6.25725,6.25579,6.25622,18000000.0
2005-10-04 01:56:00,6.25616,6.25858,6.25616,6.25858,8000000.0
2005-10-04 01:57:00,6.25701,6.25759,6.25655,6.25752,13000000.0
2005-10-04 01:58:00,6.25746,6.25752,6.25629,6.25696,11000000.0
2005-10-04 01:59:00,6.25628,6.25628,6.25498,6.25588,11000000.0
2005-10-04 02:00:00,6.25496,6.25586,6.25401,6.25462,16000000.0
2005-10-04 02:01:00,6.25464,6.25487,6.25348,6.25375,21000000.0
2005-10-04 02:02:00,6.25371,6.25426,6.25285,6.25369,10000000.0
2005-10-04 02:03:00,6.25416,6.25482,6.2537,6.25482,8000000.0
2005-10-04 02:04:00,6.2553,6.25613,6.25483,6.25613,14000000.0
2005-10-04 02:05:00,6.25611,6.25658,6.25507,6.25613,14000000.0
2005-10-04 02:06:00,6.2571,6.2573,6.25599,6.25638,15000000.0
2005-10-04 02:07:00,6.256,6.25708,6.25574,6.25585,10000000.0
2005-10-04 02:08:00,6.2552,6.25583,6.25502,6.25506,16000000.0
2005-10-04 02:09:00,6.2551,6.25597,6.25402,6.25402,18000000.0
2005-10-04 02:10:00,6.25404,6.25531,6.25295,6.25491,16000000.0
2005-10-04 02:11:00,6.25516,6.25565,6.25464,6.25561,14000000.0
2005-10-04 02:12:00,6.25676,6.25676,6.25412,6.25414,10000000.0
2005-10-04 02:13:00,6.25476,6.25476,6.25223,6.25298,15000000.0
2005-10-04 02:14:00,6.25257,6.25436,6.25257,6.25294,19000000.0
2005-10-04 02:15:00,6.2514,6.25243,6.25006,6.25127,12000000.0
2005-10-04 02:16:00,6.25155,6.25267,6.25116,6.25173,18000000.0
2005-10-04 02:17:00,6.25164,6.25254,6.25095,6.25191,14000000.0
2005-10-04 02:18:00,6.25092,6.2518,6.2505,6.2518,12000000.0
2005-10-04 02:19:00,6.25174,6.25182,6.25086,6.25155,14000000.0
2005-10-04 02:20:00,6.25146,6.25193,6.25021,6.25098,13000000.0
2005-10-04 02:21:00,6.24996,6.2519,6.24996,6.2519,15000000.0
2005-10-04 02:22:00,6.25117,6.25224,6.25074,6.25127,13000000.0
2005-10-04 02:23:00,6.25101,6.25308,6.25073,6.25263,16000000.0
2005-10-04 02:24:00,6.25227,6.25307,6.25152,6.25293,17000000.0
2005-10-04 02:25:00,6.25211,6.25231,6.25132,6.25213,10000000.0
2005-10-04 02:26:00,6.25267,6.25347,6.25218,6.25343,13000000.0
2005-10-04 02:27:00,6.25317,6.25317,6.25188,6.25301,7000000.0
2005-10-04 02:28:00,6.25273,6.25273,6.25154,6.2527,9000000.0
2005-10-04 02:29:00,6.25289,6.25324,6.25172,6.25178,20000000.0
2005-10-04 02:30:00,6.25184,6.2523,6.2509,6.2509,11000000.0
2005-10-04 02:31:00,6.2511,6.25158,6.25067,6.25158,9000000.0
2005-10-04 02:32:00,6.25275,6.25279,6.25121,6.25221,13000000.0
2005-10-04 02:33:00,6.25209,6.25328,6.25163,6.25207,14000000.0
2005-10-04 02:34:00,6.25187,6.25263,6.25093,6.25093,17000000.0
2005-10-04 02:35:00,6.25041,6.25186,6.25012,6.25115,15000000.0
2005-10-04 02:36:00,6.25016,6.25238,6.25016,6.25211,14000000.0
2005-10-04 02:37:00,6.25263,6.25383,6.25199,6.25324,13000000.0
2005-10-04 02:38:00,6.25318,6.25393,6.25185,6.25185,14000000.0
2005-10-04 02:39:00,6.25298,6.25298,6.25185,6.25213,15000000.0
2005-10-04 02:40:00,6.25227,6.25255,6.25201,6.25221,12000000.0
2005-10-04 02:41:00,6.25206,6.2527,6.25083,6.25153,13000000.0
2005-10-04 02:42:00,6.25147,6.2521,6.25099,6.25184,16000000.0
2005-10-04 02:43:00,6.25168,6.25366,6.25168,6.25335,18000000.0
2005-10-04 02:44:00,6.25428,6.25428,6.25278,6.25341,10000000.0
2005-10-04 02:45:00,6.25355,6.25451,6.25287,6.25289,14000000.0
2005-10-04 02:46:00,6.25269,6.25465,6.25269,6.25432,18000000.0
2005-10-04 02:47:00,6.25403,6.25403,6.25254,6.25271,17000000.0
2005-10-04 02:48:00,6.25342,6.25413,6.2525,6.25378,7000000.0
2005-10-04 02:49:00,6.25343,6.25346,6.25227,6.2524,13000000.0
2005-10-04 02:50:00,6.25166,6.25381,6.25166,6.25358,14000000.0
2005-10-04 02:51:00,6.25308,6.25443,6.25247,6.25308,15000000.0
2005-10-04 02:52:00,6.25351,6.2541,6.25245,6.25266,15000000.0
2005-10-04 02:53:00,6.25286,6.2535,6.25268,6.25327,9000000.0
2005-10-04 02:54:00,6.25402,6.25443,6.25281,6.25433,13000000.0
2005-10-04 02:55:00,6.25441,6.25465,6.25285,6.25319,11000000.0
2005-10-04 02:56:00,6.25272,6.25413,6.25272,6.25317,18000000.0
2005-10-04 02:57:00,6.25392,6.25477,6.25332,6.25377,13000000.0
2005-10-04 02:58:00,6.25447,6.25632,6.25447,6.25584,9000000.0
2005-10-04 02:59:00,6.25668,6.25682,6.25545,6.25638,14000000.0
2005-10-04 03:00:00,6.25574,6.25648,6.25574,6.25622,11000000.0
2005-10-04 03:01:00,6.25469,6.25632,6.25469,6.25568,11000000.0
2005-10-04 03:02:00,6.25516,6.25584,6.25468,6.25551,11000000.0
2005-10-04 03:03:00,6.25621,6.25682,6.25483,6.25682,23000000.0
2005-10-04 03:04:00,6.25522,6.25634,6.25494,6.25579,11000000.0
2005-10-04 03:05:00,6.25529,6.25615,6.25477,6.25585,17000000.0
2005-10-04 03:06:00,6.25494,6.25702,6.25479,6.25702,9000000.0
2005-10-04 03:07:00,6.25702,6.25708,6.2559,6.25696,15000000.0
2005-10-04 03:08:00,6.25738,6.25805,6.25707,6.25739,12000000.0
2005-10-04 03:09:00,6.25791,6.25942,6.25791,6.25885,15000000.0
2005-10-04 03:10:00,6.25781,6.25948,6.25775,6.25831,19000000.0
2005-10-04 03:11:00,6.25883,6.26082,6.25883,6.26044,15000000.0
2005-10-04 03:12:00,6.26062,6.26086,6.25938,6.26086,18000000.0
2005-10-04 03:13:00,6.2607,6.2607,6.25833,6.25973,18000000.0
2005-10-04 03:14:00,6.2593,6.26069,6.2593,6.25947,10000000.0
2005-10-04 03:15:00,6.25957,6.26107,6.25957,6.26107,7000000.0
2005-10-04 03:16:00,6.26034,6.26113,6.25943,6.26015,8000000.0
2005-10-04 03:17:00,6.25937,6.25988,6.25857,6.25939,10000000.0
2005-10-04 03:18:00,6.25945,6.26034,6.25945,6.26026,15000000.0
2005-10-04 03:19:00,6.25858,6.25931,6.25811,6.25906,10000000.0
2005-10-04 03:20:00,6.25948,6.25994,6.25779,6.25972,16000000.0
2005-10-04 03:21:00,6.25888,6.25918,6.25832,6.25897,11000000.0
2005-10-04 03:22:00,6.25858,6.25858,6.25784,6.25839,10000000.0
2005-10-04 03:23:00,6.25817,6.25896,6.25771,6.25807,12000000.0
2005-10-04 03:24:00,6.25774,6.25795,6.25629,6.25629,13000000.0
2005-10-04 03:25:00,6.25735,6.25797,6.25713,6.25797,11000000.0
2005-10-04 03:26:00,6.25746,6.25816,6.25682,6.25712,13000000.0
2005-10-04 03:27:00,6.25786,6.25865,6.25662,6.2575,14000000.0
2005-10-04 03:28:00,6.25706,6.25809,6.2561,6.25639,18000000.0
2005-10-04 03:29:00,6.25726,6.25738,6.25624,6.25673,15000000.0
2005-10-04 03:30:00,6.25703,6.25834,6.25644,6.25797,10000000.0
2005-10-04 03:31:00,6.25789,6.25869,6.25728,6.2575,13000000.0
2005-10-04 03:32:00,6.25754,6.25822,6.25691,6.25724,16000000.0
2005-10-04 03:33:00,6.25675,6.25786,6.25587,6.25786,13000000.0
2005-10-04 03:34:00,6.25835,6.25835,6.25626,6.25698,16000000.0
2005-10-04 03:35:00,6.25641,6.25831,6.25641,6.25775,10000000.0
2005-10-04 03:36:00,6.25659,6.25698,6.25568,6.25645,11000000.0
2005-10-04 03:37:00,6.25598,6.25805,6.25565,6.25702,13000000.0
2005-10-04 03:38:00,6.25689,6.25816,6.25647,6.25816,13000000.0
2005-10-04 03:39:00,6.25832,6.25838,6.25669,6.25752,13000000.0
2005-10-04 03:40:00,6.25744,6.25815,6.257,6.25792,12000000.0
2005-10-04 03:41:00,6.25783,6.25889,6.25732,6.25826,16000000.0
2005-10-04 03:42:00,6.25848,6.25931,6.25812,6.25931,21000000.0
2005-10-04 03:43:00,6.25827,6.25852,6.25666,6.25793,18000000.0
2005-10-04 03:44:00,6.2578,6.25829,6.25657,6.25829,15000000.0
2005-10-04 03:45:00,6.25647,6.25696,6.25596,6.25618,9000000.0
2005-10-04 03:46:00,6.25599,6.25604,6.25524,6.25604,8000000.0
2005-10-04 03:47:00,6.25602,6.2562,6.25507,6.25507,11000000.0
2005-10-04 03:48:00,6.2554,6.25732,6.2554,6.25732,9000000.0
2005-10-04 03:49:00,6.25644,6.25698,6.25547,6.25682,16000000.0
2005-10-04 03:50:00,6.25575,6.25709,6.25575,6.25642,19000000.0
2005-10-04 03:51:00,6.25555,6.25637,6.25516,6.25619,9000000.0
2005-10-04 03:52:00,6.25636,6.25686,6.2556,6.25643,19000000.0
2005-10-04 03:53:00,6.25687,6.25715,6.25543,6.25578,10000000.0
2005-10-04 03:54:00,6.25593,6.25764,6.25587,6.25628,17000000.0
2005-10-04 03:55:00,6.25669,6.25669,6.25551,6.25576,16000000.0
2005-10-04 03:56:00,6.25611,6.2572,6.2555,6.25553,7000000.0
2005-10-04 03:57:00,6.25581,6.25654,6.25501,6.25506,11000000.0
2005-10-04 03:58:00,6.25432,6.25434,6.25408,6.25413,12000000.0
2005-10-04 03:59:00,6.25469,6.25603,6.2544,6.25555,17000000.0
2005-10-04 04:00:00,6.25609,6.25609,6.2549,6.25606,12000000.0
2005-10-04 04:01:00,6.25593,6.25612,6.25577,6.25593,16000000.0
2005-10-04 04:02:00,6.25596,6.25675,6.25559,6.25594,14000000.0
2005-10-04 04:03:00,6.25596,6.25676,6.25488,6.25569,12000000.0
2005-10-04 04:04:00,6.25513,6.25538,6.2551,6.25527,16000000.0
2005-10-04 04:05:00,6.25549,6.25648,6.25498,6.25648,13000000.0
2005-10-04 04:06:00,6.25543,6.25754,6.25541,6.25729,16000000.0
2005-10-04 04:07:00,6.25744,6.25762,6.25636,6.2568,13000000.0
2005-10-04 04:08:00,6.25775,6.25831,6.25667,6.25831,14000000.0
2005-10-04 04:09:00,6.25817,6.25817,6.25629,6.25629,10000000.0
2005-10-04 04:10:00,6.25668,6.25695,6.25605,6.25695,12000000.0
2005-10-04 04:11:00,6.25717,6.25751,6.25607,6.25713,14000000.0
2005-10-04 04:12:00,6.25787,6.25787,6.25638,6.25672,19000000.0
2005-10-04 04:13:00,6.25546,6.25708,6.25546,6.25584,20000000.0
2005-10-04 04:14:00,6.25578,6.25776,6.25556,6.25776,12000000.0
2005-10-04 04:15:00,6.25827,6.25836,6.25554,6.25554,8000000.0
2005-10-04 04:16:00,6.25676,6.2576,6.2567,6.25684,13000000.0
2005-10-04 04:17:00,6.25747,6.25747,6.25627,6.25658,15000000.0
2005-10-04 04:18:00,6.25689,6.25747,6.2559,6.25747,9000000.0
2005-10-04 04:19:00,6.25635,6.25636,6.2554,6.256,12000000.0
2005-10-04 04:20:00,6.25634,6.2567,6.25566,6.2558,9000000.0
2005-10-04 04:21:00,6.25702,6.25702,6.25579,6.25579,17000000.0
2005-10-04 04:22:00,6.2559,6.25602,6.2557,6.2557,14000000.0
2005-10-04 04:23:00,6.25601,6.25636,6.25462,6.25462,10000000.0
2005-10-04 04:24:00,6.2548,6.25657,6.2548,6.25603,12000000.0
2005-10-04 04:25:00,6.25593,6.25612,6.25461,6.25597,10000000.0
2005-10-04 04:26:00,6.25554,6.25554,6.25455,6.25455,7000000.0
2005-10-04 04:27:00,6.25565,6.25601,6.25451,6.25468,15000000.0
2005-10-04 04:28:00,6.25459,6.25544,6.25459,6.25543,7000000.0
2005-10-04 04:29:00,6.2554,6.25642,6.25485,6.25635,14000000.0
2005-10-04 04:30:00,6.25635,6.25635,6.25549,6.25579,11000000.0
2005-10-04 04:31:00,6.25617,6.2567,6.25551,6.25665,15000000.0
2005-10-04 04:32:00,6.25694,6.25694,6.25468,6.25603,17000000.0
2005-10-04 04:33:00,6.25528,6.25554,6.25436,6.25462,14000000.0
2005-10-04 04:34:00,6.25444,6.25556,6.25444,6.25556,9000000.0
2005-10-04 04:35:00,6.25565,6.25565,6.25386,6.25386,12000000.0
2005-10-04 04:36:00,6.25433,6.25549,6.25433,6.25468,12000000.0
2005-10-04 04:37:00,6.25518,6.25638,6.25518,6.25638,12000000.0
2005-10-04 04:38:00,6.25721,6.25721,6.25569,6.25569,11000000.0
2005-10-04 04:39:00,6.25565,6.25674,6.25503,6.25563,17000000.0
2005-10-04 04:40:00,6.25608,6.25684,6.25473,6.25473,9000000.0
2005-10-04 04:41:00,6.25471,6.25627,6.25461,6.25505,10000000.0
2005-10-04 04:42:00,6.25539,6.25602,6.2552,6.25602,8000000.0
2005-10-04 04:43:00,6.25589,6.25655,6.25524,6.25562,18000000.0
2005-10-04 04:44:00,6.25499,6.25656,6.25499,6.25607,9000000.0
2005-10-04 04:45:00,6.25612,6.25691,6.25586,6.25691,9000000.0
2005-10-04 04:46:00,6.25661,6.25661,6.25463,6.25463,16000000.0
2005-10-04 04:47:00,6.25451,6.25574,6.25445,6.2552,12000000.0
2005-10-04 04:48:00,6.25466,6.25594,6.25466,6.25594,10000000.0
2005-10-04 04:49:00,6.25657,6.25691,6.25564,6.25564,16000000.0
2005-10-04 04:50:00,6.25578,6.2566,6.25528,6.25541,16000000.0
2005-10-04 04:51:00,6.2554,6.25746,6.2554,6.25746,20000000.0
2005-10-04 04:52:00,6.25746,6.25746,6.25629,6.2568,13000000.0
2005-10-04 04:53:00,6.25606,6.25643,6.25562,6.25616,11000000.0
2005-10-04 04:54:00,6.2569,6.2569,6.25472,6.25583,11000000.0
2005-10-04 04:55:00,6.25622,6.25642,6.25527,6.25602,12000000.0
2005-10-04 04:56:00,6.25587,6.25598,6.25565,6.25591,16000000.0
2005-10-04 04:57:00,6.25609,6.25617,6.25526,6.25534,7000000.0
2005-10-04 04:58:00,6.25622,6.25737,6.25574,6.25574,13000000.0
2005-10-04 04:59:00,6.25561,6.25679,6.25561,6.25598,17000000.0
2005-10-04 05:00:00,6.25613,6.2564,6.25525,6.25608,10000000.0
2005-10-04 05:01:00,6.25582,6.25597,6.25482,6.2557,13000000.0
2005-10-04 05:02:00,6.25569,6.25688,6.25482,6.25669,18000000.0
2005-10-04 05:03:00,6.25542,6.2561,6.25487,6.25505,9000000.0
2005-10-04 05:04:00,6.25466,6.2553,6.25415,6.25461,12000000.0
2005-10-04 05:05:00,6.25395,6.25397,6.2523,6.2523,10000000.0
2005-10-04 05:06:00,6.25134,6.25166,6.2479,6.24932,20000000.0
2005-10-04 05:07:00,6.25063,6.25109,6.24814,6.24831,10000000.0
2005-10-04 05:08:00,6.24768,6.2479,6.24642,6.24642,17000000.0
2005-10-04 05:09:00,6.24661,6.24852,6.24612,6.24759,15000000.0
2005-10-04 05:10:00,6.24839,6.24882,6.24748,6.24813,10000000.0
2005-10-04 05:11:00,6.24783,6.24894,6.24756,6.24783,16000000.0
2005-10-04 05:12:00,6.24742,6.24846,6.2471,6.24839,7000000.0
2005-10-04 05:13:00,6.24743,6.24817,6.24599,6.24708,12000000.0
2005-10-04 05:14:00,6.2469,6.24694,6.24477,6.2468,14000000.0
2005-10-04 05:15:00,6.24704,6.24792,6.24563,6.24792,16000000.0
2005-10-04 05:16:00,6.24796,6.24796,6.24577,6.24734,15000000.0
2005-10-04 05:17:00,6.24687,6.24755,6.24643,6.24678,10000000.0
2005-10-04 05:18:00,6.24812,6.24812,6.2465,6.24795,13000000.0
2005-10-04 05:19:00,6.24751,6.24751,6.24584,6.2464,13000000.0
2005-10-04 05:20:00,6.24678,6.24792,6.24583,6.24583,20000000.0
2005-10-04 05:21:00,6.24638,6.24742,6.24619,6.24742,9000000.0
2005-10-04 05:22:00,6.24794,6.24814,6.24705,6.2479,17000000.0
2005-10-04 05:23:00,6.24773,6.24893,6.24765,6.24868,14000000.0
2005-10-04 05:24:00,6.24804,6.24852,6.24706,6.24793,19000000.0
2005-10-04 05:25:00,6.24743,6.24827,6.24708,6.24741,13000000.0
2005-10-04 05:26:00,6.2472,6.24801,6.2472,6.24784,13000000.0
2005-10-04 05:27:00,6.24794,6.2481,6.2475,6.2475,13000000.0
2005-10-04 05:28:00,6.24775,6.24775,6.24671,6.24728,10000000.0
2005-10-04 05:29:00,6.24727,6.24823,6.24611,6.24823,17000000.0
2005-10-04 05:30:00,6.24784,6.24868,6.24755,6.24837,21000000.0
2005-10-04 05:31:00,6.24774,6.24892,6.24737,6.24782,13000000.0
2005-10-04 05:32:00,6.24859,6.24915,6.24784,6.24859,16000000.0
2005-10-04 05:33:00,6.24851,6.24957,6.24794,6.24809,13000000.0
2005-10-04 05:34:00,6.24942,6.25019,6.24863,6.24959,13000000.0
2005-10-04 05:35:00,6.25059,6.25125,6.25006,6.25088,14000000.0
2005-10-04 05:36:00,6.25001,6.25082,6.24961,6.25082,18000000.0
2005-10-04 05:37:00,6.25167,6.25177,6.25061,6.25061,12000000.0
2005-10-04 05:38:00,6.25027,6.25081,6.24947,6.2496,13000000.0
2005-10-04 05:39:00,6.25087,6.25133,6.24964,6.25058,21000000.0
2005-10-04 05:40:00,6.25056,6.25122,6.24972,6.24972,14000000.0
2005-10-04 05:41:00,6.24964,6.25101,6.24945,6.25083,13000000.0
2005-10-04 05:42:00,6.25081,6.25171,6.25039,6.25171,8000000.0
2005-10-04 05:43:00,6.25145,6.25261,6.25072,6.25134,13000000.0
2005-10-04 05:44:00,6.25078,6.25171,6.2503,6.2503,13000000.0
2005-10-04 05:45:00,6.25035,6.25108,6.24922,6.2502,24000000.0
2005-10-04 05:46:00,6.25017,6.25055,6.24939,6.25036,14000000.0
2005-10-04 05:47:00,6.25141,6.25141,6.24953,6.25016,11000000.0
2005-10-04 05:48:00,6.2505,6.25105,6.24997,6.24997,18000000.0
2005-10-04 05:49:00,6.24961,6.25035,6.24941,6.24974,10000000.0
2005-10-04 05:50:00,6.24996,6.25114,6.24918,6.25114,10000000.0
2005-10-04 05:51:00,6.25118,6.25118,6.24956,6.25026,11000000.0
2005-10-04 05:52:00,6.25001,6.25009,6.24914,6.25009,19000000.0
2005-10-04 05:53:00,6.25024,6.25024,6.24913,6.24913,15000000.0
2005-10-04 05:54:00,6.24896,6.24898,6.24873,6.24873,7000000.0
2005-10-04 05:55:00,6.24926,6.2506,6.24926,6.25049,12000000.0
2005-10-04 05:56:00,6.25053,6.25132,6.25004,6.25132,16000000.0
2005-10-04 05:57:00,6.25147,6.25157,6.25061,6.25099,11000000.0
2005-10-04 05:58:00,6.25028,6.25116,6.2501,6.25077,22000000.0
2005-10-04 05:59:00,6.25139,6.25265,6.25139,6.25265,9000000.0
2005-10-04 06:00:00,6.25245,6.25321,6.25127,6.25245,17000000.0
2005-10-04 06:01:00,6.25199,6.25199,6.25011,6.2504,18000000.0
2005-10-04 06:02:00,6.25094,6.25239,6.25044,6.25127,18000000.0
2005-10-04 06:03:00,6.25138,6.25206,6.25055,6.25202,16000000.0
2005-10-04 06:04:00,6.25281,6.25281,6.25112,6.25112,8000000.0
2005-10-04 06:05:00,6.25052,6.25159,6.25052,6.25159,10000000.0
2005-10-04 06:06:00,6.25179,6.25275,6.25112,6.25187,27000000.0
2005-10-04 06:07:00,6.25079,6.25204,6.25075,6.25185,17000000.0
2005-10-04 06:08:00,6.25127,6.25153,6.2501,6.2501,14000000.0
2005-10-04 06:09:00,6.25005,6.2515,6.25005,6.2502,13000000.0
2005-10-04 06:10:00,6.25014,6.25091,6.25004,6.25091,14000000.0
2005-10-04 06:11:00,6.25139,6.25221,6.25064,6.25121,16000000.0
2005-10-04 06:12:00,6.25166,6.25258,6.25059,6.2518,17000000.0
2005-10-04 06:13:00,6.25212,6.2522,6.25102,6.25173,14000000.0
2005-10-04 06:14:00,6.25226,6.25237,6.25073,6.25237,12000000.0
2005-10-04 06:15:00,6.25092,6.2514,6.2501,6.2514,13000000.0
2005-10-04 06:16:00,6.25142,6.25163,6.25026,6.25126,14000000.0
2005-10-04 06:17:00,6.25152,6.25223,6.25124,6.25217,11000000.0
2005-10-04 06:18:00,6.25278,6.25355,6.2516,6.252,12000000.0
2005-10-04 06:19:00,6.25162,6.25315,6.25162,6.25201,19000000.0
2005-10-04 06:20:00,6.25183,6.25348,6.25183,6.2531,11000000.0
2005-10-04 06:21:00,6.25322,6.25379,6.25259,6.25259,9000000.0
2005-10-04 06:22:00,6.25284,6.25408,6.25284,6.25327,22000000.0
2005-10-04 06:23:00,6.25288,6.25305,6.25165,6.25165,18000000.0
2005-10-04 06:24:00,6.25194,6.25371,6.25194,6.2532,8000000.0
2005-10-04 06:25:00,6.25331,6.25353,6.25205,6.25302,9000000.0
2005-10-04 06:26:00,6.25323,6.25382,6.25242,6.25311,13000000.0
2005-10-04 06:27:00,6.25337,6.25397,6.25247,6.25355,15000000.0
2005-10-04 06:28:00,6.25349,6.25432,6.25299,6.25335,18000000.0
2005-10-04 06:29:00,6.25317,6.25437,6.25296,6.25296,16000000.0
2005-10-04 06:30:00,6.25292,6.25371,6.25284,6.2532,10000000.0
2005-10-04 06:31:00,6.25313,6.25401,6.25278,6.25359,13000000.0
2005-10-04 06:32:00,6.25335,6.25335,6.25215,6.25269,10000000.0
2005-10-04 06:33:00,6.25326,6.25351,6.25212,6.25212,10000000.0
2005-10-04 06:34:00,6.25276,6.25382,6.25268,6.2533,15000000.0
2005-10-04 06:35:00,6.25215,6.25352,6.25194,6.25265,13000000.0
2005-10-04 06:36:00,6.25251,6.25261,6.25179,6.25189,23000000.0
2005-10-04 06:37:00,6.252,6.25263,6.25192,6.25235,11000000.0
2005-10-04 06:38:00,6.25235,6.25235,6.25124,6.25129,17000000.0
2005-10-04 06:39:00,6.25166,6.25342,6.25166,6.25324,8000000.0
2005-10-04 06:40:00,6.25328,6.25394,6.25251,6.25251,15000000.0
2005-10-04 06:41:00,6.25257,6.25411,6.25257,6.25408,15000000.0
2005-10-04 06:42:00,6.2546,6.2546,6.25314,6.2543,16000000.0
2005-10-04 06:43:00,6.2529,6.25317,6.25198,6.25198,12000000.0
2005-10-04 06:44:00,6.25203,6.25288,6.25203,6.25288,13000000.0
2005-10-04 06:45:00,6.25277,6.25339,6.25205,6.25205,14000000.0
2005-10-04 06:46:00,6.25239,6.25343,6.25239,6.25293,12000000.0
2005-10-04 06:47:00,6.25274,6.25274,6.2517,6.25172,11000000.0
2005-10-04 06:48:00,6.25334,6.25375,6.25251,6.25295,15000000.0
2005-10-04 06:49:00,6.25296,6.25331,6.25218,6.25282,17000000.0
2005-10-04 06:50:00,6.25351,6.25351,6.25212,6.25212,13000000.0
2005-10-04 06:51:00,6.25271,6.25338,6.25243,6.25243,8000000.0
2005-10-04 06:52:00,6.25333,6.25337,6.25212,6.25212,14000000.0
2005-10-04 06:53:00,6.25212,6.25267,6.25181,6.25267,13000000.0
2005-10-04 06:54:00,6.25277,6.25293,6.25253,6.2529,8000000.0
2005-10-04 06:55:00,6.25274,6.25302,6.25272,6.25275,10000000.0
2005-10-04 06:56:00,6.25267,6.25332,6.2524,6.25279,11000000.0
2005-10-04 06:57:00,6.25264,6.25264,6.25147,6.25147,17000000.0
2005-10-04 06:58:00,6.25186,6.25393,6.25186,6.25285,12000000.0
2005-10-04 06:59:00,6.25231,6.25281,6.25192,6.25278,14000000.0
2005-10-04 07:00:00,6.25232,6.25312,6.25193,6.253,11000000.0
2005-10-04 07:01:00,6.25325,6.25417,6.25318,6.25417,10000000.0
2005-10-04 07:02:00,6.25324,6.2535,6.25194,6.25346,14000000.0
2005-10-04 07:03:00,6.25217,6.25286,6.25174,6.2527,7000000.0
2005-10-04 07:04:00,6.25277,6.25388,6.25269,6.25337,16000000.0
2005-10-04 07:05:00,6.25329,6.25391,6.25247,6.25303,15000000.0
2005-10-04 07:06:00,6.25369,6.25369,6.2521,6.2521,16000000.0
2005-10-04 07:07:00,6.25303,6.25303,6.25171,6.2521,12000000.0
2005-10-04 07:08:00,6.25185,6.25287,6.25134,6.25214,8000000.0
2005-10-04 07:09:00,6.25157,6.25276,6.25148,6.25212,8000000.0
2005-10-04 07:10:00,6.25278,6.25303,6.25176,6.25275,16000000.0
2005-10-04 07:11:00,6.2526,6.25305,6.25184,6.25276,17000000.0
2005-10-04 07:12:00,6.25278,6.25356,6.25201,6.2526,20000000.0
2005-10-04 07:13:00,6.25265,6.25338,6.25262,6.25328,18000000.0
2005-10-04 07:14:00,6.25305,6.25326,6.25224,6.25292,11000000.0
2005-10-04 07:15:00,6.25283,6.25283,6.25173,6.25254,18000000.0
2005-10-04 07:16:00,6.25248,6.25321,6.25157,6.25208,18000000.0
2005-10-04 07:17:00,6.25132,6.25211,6.25046,6.25086,12000000.0
2005-10-04 07:18:00,6.25105,6.25119,6.24975,6.2511,18000000.0
2005-10-04 07:19:00,6.25111,6.25207,6.25075,6.25153,14000000.0
2005-10-04 07:20:00,6.25174,6.25205,6.25068,6.25205,18000000.0
2005-10-04 07:21:00,6.25136,6.25155,6.25078,6.25097,13000000.0
2005-10-04 07:22:00,6.25051,6.25051,6.24946,6.24946,14000000.0
2005-10-04 07:23:00,6.24957,6.25131,6.24957,6.25009,15000000.0
2005-10-04 07:24:00,6.25175,6.25175,6.24947,6.25002,16000000.0
2005-10-04 07:25:00,6.25086,6.25086,6.2491,6.24968,15000000.0
2005-10-04 07:26:00,6.25041,6.2508,6.24945,6.24959,13000000.0
2005-10-04 07:27:00,6.24931,6.25018,6.24858,6.2496,12000000.0
2005-10-04 07:28:00,6.24977,6.24977,6.2484,6.24899,22000000.0
2005-10-04 07:29:00,6.24806,6.24806,6.24663,6.24779,16000000.0
2005-10-04 07:30:00,6.2465,6.24786,6.2465,6.24782,14000000.0
2005-10-04 07:31:00,6.24806,6.24824,6.24737,6.24815,13000000.0
2005-10-04 07:32:00,6.24852,6.24902,6.24771,6.24795,9000000.0
2005-10-04 07:33:00,6.2483,6.24862,6.2471,6.2472,7000000.0
2005-10-04 07:34:00,6.24738,6.24878,6.24735,6.24766,18000000.0
2005-10-04 07:35:00,6.2485,6.24894,6.24793,6.24793,9000000.0
2005-10-04 07:36:00,6.24745,6.24824,6.24639,6.24705,13000000.0
2005-10-04 07:37:00,6.24769,6.24878,6.24769,6.24814,11000000.0
2005-10-04 07:38:00,6.24702,6.24789,6.24697,6.24768,11000000.0
2005-10-04 07:39:00,6.24755,6.24773,6.24663,6.24742,19000000.0
2005-10-04 07:40:00,6.24719,6.24745,6.24637,6.24662,11000000.0
2005-10-04 07:41:00,6.24676,6.24723,6.24612,6.24612,7000000.0
2005-10-04 07:42:00,6.24695,6.24793,6.2464,6.2469,13000000.0
2005-10-04 07:43:00,6.24789,6.24808,6.24681,6.24808,14000000.0
2005-10-04 07:44:00,6.24793,6.24793,6.2458,6.24599,10000000.0
2005-10-04 07:45:00,6.24584,6.24667,6.24552,6.24602,8000000.0
2005-10-04 07:46:00,6.24492,6.24545,6.24415,6.2451,13000000.0
2005-10-04 07:47:00,6.24624,6.24639,6.24508,6.24638,15000000.0
2005-10-04 07:48:00,6.24709,6.2472,6.24591,6.2469,13000000.0
2005-10-04 07:49:00,6.2467,6.2467,6.24486,6.24567,10000000.0
2005-10-04 07:50:00,6.24681,6.24764,6.24633,6.24679,17000000.0
2005-10-04 07:51:00,6.24723,6.24805,6.24676,6.24676,16000000.0
2005-10-04 07:52:00,6.24712,6.24839,6.24698,6.24839,13000000.0
2005-10-04 07:53:00,6.24818,6.24818,6.24665,6.24729,10000000.0
2005-10-04 07:54:00,6.24703,6.24796,6.2466,6.24765,11000000.0
2005-10-04 07:55:00,6.24796,6.24922,6.24732,6.24756,12000000.0
2005-10-04 07:56:00,6.24868,6.24931,6.24748,6.24748,13000000.0
2005-10-04 07:57:00,6.24875,6.24946,6.24829,6.24946,8000000.0
2005-10-04 07:58:00,6.24967,6.25087,6.2487,6.25087,14000000.0
2005-10-04 07:59:00,6.25022,6.25072,6.24944,6.24985,15000000.0
2005-10-04 08:00:00,6.25053,6.25121,6.24984,6.25083,10000000.0
2005-10-04 08:01:00,6.25187,6.25237,6.2501,6.25237,13000000.0
2005-10-04 08:02:00,6.2525,6.25274,6.25072,6.25178,14000000.0
2005-10-04 08:03:00,6.25144,6.25197,6.25037,6.25051,12000000.0
2005-10-04 08:04:00,6.25068,6.25282,6.25068,6.25183,16000000.0
2005-10-04 08:05:00,6.25243,6.25335,6.25137,6.25335,14000000.0
2005-10-04 08:06:00,6.25342,6.25343,6.25228,6.25317,19000000.0
2005-10-04 08:07:00,6.2532,6.25414,6.25273,6.25414,19000000.0
2005-10-04 08:08:00,6.2542,6.2542,6.25257,6.25358,11000000.0
2005-10-04 08:09:00,6.25347,6.25363,6.2526,6.25363,10000000.0
2005-10-04 08:10:00,6.25343,6.25405,6.25239,6.25336,16000000.0
2005-10-04 08:11:00,6.25327,6.25394,6.25265,6.25289,9000000.0
2005-10-04 08:12:00,6.25251,6.25335,6.25203,6.25322,10000000.0
2005-10-04 08:13:00,6.253,6.25372,6.25229,6.25229,11000000.0
2005-10-04 08:14:00,6.25213,6.25286,6.25213,6.25266,12000000.0
2005-10-04 08:15:00,6.253,6.25379,6.25261,6.25332,15000000.0
2005-10-04 08:16:00,6.2529,6.2531,6.2519,6.25249,14000000.0
2005-10-04 08:17:00,6.25258,6.25291,6.25163,6.25272,10000000.0
2005-10-04 08:18:00,6.25176,6.25202,6.25102,6.2514,9000000.0
2005-10-04 08:19:00,6.25144,6.25251,6.25137,6.25173,11000000.0
2005-10-04 08:20:00,6.25108,6.25144,6.25062,6.25116,11000000.0
2005-10-04 08:21:00,6.2502,6.25175,6.25015,6.25015,20000000.0
2005-10-04 08:22:00,6.25044,6.25156,6.25041,6.25076,8000000.0
2005-10-04 08:23:00,6.2497,6.25101,6.24954,6.25055,12000000.0
2005-10-04 08:24:00,6.25095,6.25121,6.25015,6.25116,13000000.0
2005-10-04 08:25:00,6.25144,6.25253,6.25131,6.25185,12000000.0
2005-10-04 08:26:00,6.25261,6.2535,6.25187,6.25325,13000000.0
2005-10-04 08:27:00,6.25285,6.25416,6.25271,6.25364,11000000.0
2005-10-04 08:28:00,6.25289,6.25361,6.2524,6.25361,8000000.0
2005-10-04 08:29:00,6.25375,6.25528,6.2527,6.25528,12000000.0
2005-10-04 08:30:00,6.25479,6.25752,6.25479,6.25732,11000000.0
2005-10-04 08:31:00,6.25744,6.25954,6.25731,6.25954,10000000.0
2005-10-04 08:32:00,6.25961,6.26069,6.25941,6.2605,13000000.0
2005-10-04 08:33:00,6.26063,6.26075,6.25862,6.26023,11000000.0
2005-10-04 08:34:00,6.2594,6.26156,6.2594,6.26006,17000000.0
2005-10-04 08:35:00,6.26011,6.26049,6.25891,6.25945,11000000.0
2005-10-04 08:36:00,6.25853,6.26021,6.25813,6.25813,10000000.0
2005-10-04 08:37:00,6.25882,6.2599,6.25849,6.2594,9000000.0
2005-10-04 08:38:00,6.25904,6.26021,6.25829,6.26021,18000000.0
2005-10-04 08:39:00,6.26008,6.26013,6.25882,6.25935,8000000.0
2005-10-04 08:40:00,6.25797,6.25846,6.25731,6.2583,7000000.0
2005-10-04 08:41:00,6.25716,6.25913,6.25716,6.2573,16000000.0
2005-10-04 08:42:00,6.25768,6.25805,6.25662,6.25805,14000000.0
2005-10-04 08:43:00,6.25849,6.25864,6.2571,6.25855,12000000.0
2005-10-04 08:44:00,6.25786,6.25944,6.25709,6.25944,9000000.0
2005-10-04 08:45:00,6.25902,6.25962,6.25788,6.25935,18000000.0
2005-10-04 08:46:00,6.25863,6.25863,6.25755,6.25863,14000000.0
2005-10-04 08:47:00,6.25853,6.25926,6.25783,6.25871,18000000.0
2005-10-04 08:48:00,6.25869,6.25947,6.2582,6.2588,12000000.0
2005-10-04 08:49:00,6.25852,6.2593,6.25778,6.25824,14000000.0
2005-10-04 08:50:00,6.25949,6.26196,6.25866,6.259,16000000.0
2005-10-04 08:51:00,6.25859,6.2591,6.25769,6.25811,21000000.0
2005-10-04 08:52:00,6.25816,6.25861,6.25758,6.25787,20000000.0
2005-10-04 08:53:00,6.25611,6.25662,6.25543,6.25653,7000000.0
2005-10-04 08:54:00,6.25651,6.25801,6.25628,6.25718,17000000.0
2005-10-04 08:55:00,6.25796,6.25855,6.25596,6.25633,12000000.0
2005-10-04 08:56:00,6.25385,6.25595,6.25385,6.2557,17000000.0
2005-10-04 08:57:00,6.25576,6.25716,6.25534,6.25716,16000000.0
2005-10-04 08:58:00,6.25625,6.25664,6.25535,6.25664,12000000.0
2005-10-04 08:59:00,6.25639,6.25639,6.25493,6.25554,13000000.0
2005-10-04 09:00:00,6.25489,6.25604,6.2544,6.25563,17000000.0
2005-10-04 09:01:00,6.25488,6.25563,6.25456,6.25533,13000000.0
2005-10-04 09:02:00,6.25584,6.25596,6.25483,6.25573,8000000.0
2005-10-04 09:03:00,6.25586,6.25606,6.25444,6.25487,16000000.0
2005-10-04 09:04:00,6.2549,6.25582,6.25468,6.25542,8000000.0
2005-10-04 09:05:00,6.2559,6.2559,6.25451,6.25457,11000000.0
2005-10-04 09:06:00,6.25409,6.25489,6.25405,6.25452,10000000.0
2005-10-04 09:07:00,6.25586,6.25613,6.25531,6.25591,10000000.0
2005-10-04 09:08:00,6.25552,6.25579,6.25444,6.25579,19000000.0
2005-10-04 09:09:00,6.25577,6.25606,6.25397,6.25606,16000000.0
2005-10-04 09:10:00,6.25519,6.25556,6.25448,6.25494,8000000.0
2005-10-04 09:11:00,6.25554,6.25627,6.25495,6.25565,11000000.0
2005-10-04 09:12:00,6.25523,6.25652,6.25478,6.2551,16000000.0
2005-10-04 09:13:00,6.25559,6.25748,6.25559,6.25727,15000000.0
2005-10-04 09:14:00,6.25749,6.25762,6.25607,6.25676,17000000.0
2005-10-04 09:15:00,6.25721,6.25721,6.25553,6.25645,12000000.0
2005-10-04 09:16:00,6.25541,6.25664,6.25515,6.25598,14000000.0
2005-10-04 09:17:00,6.2565,6.25749,6.25641,6.25716,14000000.0
2005-10-04 09:18:00,6.25788,6.25788,6.2564,6.25697,18000000.0
2005-10-04 09:19:00,6.25669,6.25739,6.25546,6.25572,14000000.0
2005-10-04 09:20:00,6.25562,6.25717,6.25514,6.25592,18000000.0
2005-10-04 09:21:00,6.25727,6.25774,6.25635,6.25635,17000000.0
2005-10-04 09:22:00,6.25666,6.25871,6.25666,6.2575,13000000.0
2005-10-04 09:23:00,6.25784,6.25879,6.25728,6.25728,12000000.0
2005-10-04 09:24:00,6.25718,6.25753,6.25649,6.25741,14000000.0
2005-10-04 09:25:00,6.25758,6.25786,6.25657,6.25786,9000000.0
2005-10-04 09:26:00,6.25742,6.25793,6.25518,6.25673,13000000.0
2005-10-04 09:27:00,6.25792,6.25803,6.25702,6.25763,13000000.0
2005-10-04 09:28:00,6.25723,6.25833,6.25611,6.25611,19000000.0
2005-10-04 09:29:00,6.25634,6.25718,6.25458,6.25458,14000000.0
2005-10-04 09:30:00,6.25394,6.25543,6.25316,6.25322,15000000.0
2005-10-04 09:31:00,6.2523,6.25308,6.25123,6.25305,11000000.0
2005-10-04 09:32:00,6.25181,6.25263,6.25157,6.25263,16000000.0
2005-10-04 09:33:00,6.25239,6.25281,6.25171,6.25213,9000000.0
2005-10-04 09:34:00,6.25198,6.25319,6.25198,6.25281,18000000.0
2005-10-04 09:35:00,6.25215,6.25215,6.25056,6.25177,14000000.0
2005-10-04 09:36:00,6.25213,6.25271,6.25156,6.25195,16000000.0
2005-10-04 09:37:00,6.25199,6.25212,6.251,6.25174,20000000.0
2005-10-04 09:38:00,6.25117,6.25184,6.25069,6.25107,19000000.0
2005-10-04 09:39:00,6.25146,6.25211,6.25079,6.25206,16000000.0
2005-10-04 09:40:00,6.2522,6.25238,6.25064,6.25105,12000000.0
2005-10-04 09:41:00,6.25105,6.25259,6.25105,6.25259,18000000.0
2005-10-04 09:42:00,6.25339,6.2546,6.25234,6.2546,16000000.0
2005-10-04 09:43:00,6.25442,6.25695,6.25442,6.25695,15000000.0
2005-10-04 09:44:00,6.25697,6.25796,6.25586,6.25738,13000000.0
2005-10-04 09:45:00,6.25715,6.25905,6.25715,6.25902,13000000.0
2005-10-04 09:46:00,6.25955,6.25966,6.25836,6.25879,17000000.0
2005-10-04 09:47:00,6.25899,6.25899,6.25523,6.25817,13000000.0
2005-10-04 09:48:00,6.25882,6.25919,6.2577,6.25834,16000000.0
2005-10-04 09:49:00,6.25774,6.25931,6.25667,6.25817,17000000.0
2005-10-04 09:50:00,6.25835,6.25951,6.25808,6.25933,12000000.0
2005-10-04 09:51:00,6.25997,6.26122,6.25877,6.26111,16000000.0
2005-10-04 09:52:00,6.26195,6.26236,6.26105,6.26196,16000000.0
2005-10-04 09:53:00,6.26141,6.26141,6.25849,6.25972,15000000.0
2005-10-04 09:54:00,6.26057,6.2616,6.25997,6.25997,15000000.0
2005-10-04 09:55:00,6.26153,6.26199,6.2604,6.2604,15000000.0
2005-10-04 09:56:00,6.26056,6.26131,6.25949,6.26003,17000000.0
2005-10-04 09:57:00,6.25909,6.2596,6.25795,6.25926,12000000.0
2005-10-04 09:58:00,6.25878,6.26015,6.25848,6.25982,14000000.0
2005-10-04 09:59:00,6.26063,6.26068,6.25879,6.25921,10000000.0
2005-10-04 10:00:00,6.25964,6.26029,6.25926,6.25986,11000000.0
2005-10-04 10:01:00,6.25948,6.26107,6.25884,6.26035,24000000.0
2005-10-04 10:02:00,6.26021,6.26021,6.25799,6.25821,14000000.0
2005-10-04 10:03:00,6.25793,6.2591,6.25754,6.25861,16000000.0
2005-10-04 10:04:00,6.25909,6.25924,6.25806,6.25806,10000000.0
2005-10-04 10:05:00,6.25818,6.25981,6.25818,6.25944,10000000.0
2005-10-04 10:06:00,6.26032,6.26036,6.25946,6.25978,9000000.0
2005-10-04 10:07:00,6.26036,6.26036,6.25915,6.25915,11000000.0
2005-10-04 10:08:00,6.2593,6.25968,6.25782,6.25782,9000000.0
2005-10-04 10:09:00,6.25812,6.25877,6.25759,6.25784,11000000.0
2005-10-04 10:10:00,6.25813,6.25843,6.25708,6.25749,15000000.0
2005-10-04 10:11:00,6.25819,6.25923,6.25807,6.25807,16000000.0
2005-10-04 10:12:00,6.25897,6.25935,6.25723,6.25873,19000000.0
2005-10-04 10:13:00,6.2586,6.2586,6.25724,6.258,9000000.0
2005-10-04 10:14:00,6.25789,6.2583,6.25687,6.25755,11000000.0
2005-10-04 10:15:00,6.25689,6.25792,6.25681,6.25737,8000000.0
2005-10-04 10:16:00,6.25747,6.25815,6.25663,6.25775,17000000.0
2005-10-04 10:17:00,6.25578,6.25631,6.2535,6.25443,16000000.0
2005-10-04 10:18:00,6.25434,6.2562,6.25249,6.25249,16000000.0
2005-10-04 10:19:00,6.25143,6.25172,6.24914,6.25028,17000000.0
2005-10-04 10:20:00,6.25102,6.25259,6.25017,6.25259,16000000.0
2005-10-04 10:21:00,6.25252,6.25252,6.25125,6.25146,7000000.0
2005-10-04 10:22:00,6.25176,6.25208,6.25065,6.25208,10000000.0
2005-10-04 10:23:00,6.25184,6.25354,6.25184,6.25298,14000000.0
2005-10-04 10:24:00,6.25201,6.25274,6.25142,6.25254,13000000.0
2005-10-04 10:25:00,6.25293,6.25405,6.25152,6.25271,12000000.0
2005-10-04 10:26:00,6.2532,6.2533,6.25203,6.25233,11000000.0
2005-10-04 10:27:00,6.25202,6.25294,6.25162,6.25231,13000000.0
2005-10-04 10:28:00,6.25075,6.25245,6.25029,6.25245,13000000.0
2005-10-04 10:29:00,6.25284,6.2531,6.25104,6.25231,11000000.0
2005-10-04 10:30:00,6.25254,6.25335,6.25212,6.25335,9000000.0
2005-10-04 10:31:00,6.25315,6.25315,6.25141,6.25215,16000000.0
2005-10-04 10:32:00,6.25035,6.25146,6.24959,6.25103,9000000.0
2005-10-04 10:33:00,6.25044,6.25193,6.25044,6.25177,12000000.0
2005-10-04 10:34:00,6.25191,6.25224,6.25079,6.25171,11000000.0
2005-10-04 10:35:00,6.25188,6.25188,6.25009,6.25116,17000000.0
2005-10-04 10:36:00,6.25137,6.2535,6.25117,6.2535,10000000.0
2005-10-04 10:37:00,6.25331,6.25376,6.25262,6.25344,15000000.0
2005-10-04 10:38:00,6.25369,6.25508,6.25331,6.25508,17000000.0
2005-10-04 10:39:00,6.25465,6.25546,6.25378,6.25425,13000000.0
2005-10-04 10:40:00,6.25405,6.2542,6.25309,6.25378,10000000.0
2005-10-04 10:41:00,6.25383,6.25491,6.25354,6.25491,15000000.0
2005-10-04 10:42:00,6.25507,6.25521,6.25344,6.25481,12000000.0
2005-10-04 10:43:00,6.25469,6.25469,6.25253,6.25402,13000000.0
2005-10-04 10:44:00,6.25436,6.25436,6.25272,6.25381,12000000.0
2005-10-04 10:45:00,6.25371,6.25444,6.25258,6.25438,13000000.0
2005-10-04 10:46:00,6.25352,6.25471,6.25225,6.25471,13000000.0
2005-10-04 10:47:00,6.25451,6.25451,6.25344,6.25426,7000000.0
2005-10-04 10:48:00,6.25361,6.25474,6.2533,6.2533,12000000.0
2005-10-04 10:49:00,6.25211,6.25279,6.25138,6.25239,10000000.0
2005-10-04 10:50:00,6.25245,6.25353,6.25167,6.25323,14000000.0
2005-10-04 10:51:00,6.25322,6.25322,6.25183,6.25236,11000000.0
2005-10-04 10:52:00,6.25244,6.25244,6.25107,6.25145,20000000.0
2005-10-04 10:53:00,6.25198,6.25228,6.25131,6.2522,9000000.0
2005-10-04 10:54:00,6.25168,6.25177,6.25046,6.25145,18000000.0
2005-10-04 10:55:00,6.25124,6.25217,6.25124,6.25203,10000000.0
2005-10-04 10:56:00,6.25246,6.25271,6.25098,6.25188,11000000.0
2005-10-04 10:57:00,6.25178,6.25184,6.25055,6.25059,8000000.0
2005-10-04 10:58:00,6.25045,6.25167,6.25008,6.25167,10000000.0
2005-10-04 10:59:00,6.25099,6.25107,6.24968,6.25107,10000000.0
2005-10-04 11:00:00,6.25024,6.25145,6.25008,6.25092,15000000.0
2005-10-04 11:01:00,6.25117,6.25304,6.25117,6.25259,12000000.0
2005-10-04 11:02:00,6.25354,6.2536,6.25151,6.2516,8000000.0
2005-10-04 11:03:00,6.25117,6.25172,6.25052,6.25141,11000000.0
2005-10-04 11:04:00,6.25091,6.2511,6.24964,6.25096,15000000.0
2005-10-04 11:05:00,6.25118,6.25118,6.24804,6.24919,17000000.0
2005-10-04 11:06:00,6.24855,6.2494,6.24814,6.24878,12000000.0
2005-10-04 11:07:00,6.24806,6.25043,6.24776,6.24893,11000000.0
2005-10-04 11:08:00,6.24858,6.24924,6.24793,6.24923,22000000.0
2005-10-04 11:09:00,6.24845,6.24959,6.24711,6.24926,9000000.0
2005-10-04 11:10:00,6.24921,6.25039,6.2492,6.25018,16000000.0
2005-10-04 11:11:00,6.24882,6.25043,6.24854,6.2502,7000000.0
2005-10-04 11:12:00,6.25004,6.25077,6.24884,6.24943,15000000.0
2005-10-04 11:13:00,6.2499,6.25018,6.24894,6.24894,11000000.0
2005-10-04 11:14:00,6.25022,6.25072,6.2496,6.25046,18000000.0
2005-10-04 11:15:00,6.25081,6.2512,6.24924,6.24991,11000000.0
2005-10-04 11:16:00,6.24915,6.25114,6.24915,6.25106,13000000.0
2005-10-04 11:17:00,6.25032,6.25042,6.24952,6.25001,13000000.0
2005-10-04 11:18:00,6.24968,6.24981,6.24894,6.24978,9000000.0
2005-10-04 11:19:00,6.24975,6.25017,6.24877,6.2497,17000000.0
2005-10-04 11:20:00,6.24816,6.24837,6.24564,6.24655,14000000.0
2005-10-04 11:21:00,6.24746,6.24907,6.24661,6.24772,14000000.0
2005-10-04 11:22:00,6.24812,6.24812,6.24679,6.24791,22000000.0
2005-10-04 11:23:00,6.24783,6.24814,6.24681,6.24748,8000000.0
2005-10-04 11:24:00,6.24791,6.24866,6.24706,6.24866,18000000.0
2005-10-04 11:25:00,6.2478,6.24797,6.24668,6.24791,9000000.0
2005-10-04 11:26:00,6.24767,6.24793,6.24659,6.24756,15000000.0
2005-10-04 11:27:00,6.24751,6.24784,6.24644,6.24784,10000000.0
2005-10-04 11:28:00,6.24687,6.24768,6.24665,6.24736,13000000.0
2005-10-04 11:29:00,6.24713,6.24773,6.24625,6.247,17000000.0
2005-10-04 11:30:00,6.24725,6.24866,6.24725,6.24774,13000000.0
2005-10-04 11:31:00,6.24775,6.24896,6.24712,6.24801,12000000.0
2005-10-04 11:32:00,6.24743,6.24841,6.24692,6.24739,20000000.0
2005-10-04 11:33:00,6.24712,6.24889,6.24677,6.24767,16000000.0
2005-10-04 11:34:00,6.24838,6.24838,6.24709,6.24759,13000000.0
2005-10-04 11:35:00,6.24782,6.24858,6.24773,6.24857,14000000.0
2005-10-04 11:36:00,6.24809,6.25028,6.24809,6.25028,11000000.0
2005-10-04 11:37:00,6.25033,6.25193,6.24777,6.24836,16000000.0
2005-10-04 11:38:00,6.24732,6.24763,6.2451,6.24568,8000000.0
2005-10-04 11:39:00,6.24484,6.24629,6.24403,6.24629,11000000.0
2005-10-04 11:40:00,6.24624,6.24797,6.2455,6.24797,12000000.0
2005-10-04 11:41:00,6.24783,6.24812,6.2471,6.24793,10000000.0
2005-10-04 11:42:00,6.24749,6.24777,6.24522,6.24777,10000000.0
2005-10-04 11:43:00,6.24772,6.24793,6.24696,6.24793,17000000.0
2005-10-04 11:44:00,6.24727,6.2481,6.24654,6.24709,15000000.0
2005-10-04 11:45:00,6.2472,6.24939,6.2472,6.24828,16000000.0
2005-10-04 11:46:00,6.24895,6.24997,6.24848,6.24997,7000000.0
2005-10-04 11:47:00,6.25001,6.25001,6.2481,6.24893,16000000.0
2005-10-04 11:48:00,6.24767,6.24882,6.24644,6.24872,13000000.0
2005-10-04 11:49:00,6.24721,6.24775,6.24648,6.24651,10000000.0
2005-10-04 11:50:00,6.24637,6.24701,6.24566,6.24701,12000000.0
2005-10-04 11:51:00,6.24697,6.24727,6.24549,6.2462,14000000.0
2005-10-04 11:52:00,6.2461,6.24702,6.24542,6.24542,18000000.0
2005-10-04 11:53:00,6.24553,6.24669,6.2451,6.24655,16000000.0
2005-10-04 11:54:00,6.24644,6.24698,6.24597,6.24649,8000000.0
2005-10-04 11:55:00,6.24683,6.2473,6.24683,6.24689,8000000.0
2005-10-04 11:56:00,6.24663,6.24716,6.24618,6.2463,8000000.0
2005-10-04 11:57:00,6.2461,6.24907,6.2461,6.24645,11000000.0
2005-10-04 11:58:00,6.24672,6.24756,6.24611,6.24645,14000000.0
2005-10-04 11:59:00,6.24569,6.24719,6.24531,6.24591,11000000.0
2005-10-04 12:00:00,6.24582,6.2467,6.24539,6.24582,15000000.0
2005-10-04 12:01:00,6.24567,6.24661,6.24567,6.24582,13000000.0
2005-10-04 12:02:00,6.24635,6.24997,6.246,6.24997,15000000.0
2005-10-04 12:03:00,6.24925,6.24989,6.24635,6.24635,11000000.0
2005-10-04 12:04:00,6.24589,6.24589,6.24412,6.24519,9000000.0
2005-10-04 12:05:00,6.24477,6.2451,6.24399,6.24451,9000000.0
2005-10-04 12:06:00,6.24507,6.24616,6.24481,6.24481,15000000.0
2005-10-04 12:07:00,6.24771,6.24932,6.24656,6.24704,11000000.0
2005-10-04 12:08:00,6.24676,6.24889,6.24598,6.24831,8000000.0
2005-10-04 12:09:00,6.24852,6.24852,6.24531,6.24677,18000000.0
2005-10-04 12:10:00,6.24535,6.24643,6.24535,6.24641,14000000.0
2005-10-04 12:11:00,6.24575,6.24681,6.24532,6.24664,9000000.0
2005-10-04 12:12:00,6.24624,6.247,6.24448,6.24624,18000000.0
2005-10-04 12:13:00,6.24702,6.24712,6.24637,6.24666,12000000.0
2005-10-04 12:14:00,6.24704,6.24778,6.24621,6.24718,10000000.0
2005-10-04 12:15:00,6.2473,6.24738,6.24591,6.24738,8000000.0
2005-10-04 12:16:00,6.24743,6.24811,6.24718,6.24791,14000000.0
2005-10-04 12:17:00,6.24802,6.24817,6.24644,6.24728,13000000.0
2005-10-04 12:18:00,6.24707,6.24784,6.24684,6.24743,10000000.0
2005-10-04 12:19:00,6.2467,6.24724,6.2459,6.24724,11000000.0
2005-10-04 12:20:00,6.24712,6.24715,6.24553,6.24682,8000000.0
2005-10-04 12:21:00,6.24635,6.24738,6.24611,6.24708,20000000.0
2005-10-04 12:22:00,6.24696,6.24722,6.24541,6.24703,14000000.0
2005-10-04 12:23:00,6.24756,6.24756,6.24596,6.24674,11000000.0
2005-10-04 12:24:00,6.24721,6.2477,6.2462,6.2477,17000000.0
2005-10-04 12:25:00,6.24601,6.24766,6.24601,6.2468,12000000.0
2005-10-04 12:26:00,6.24775,6.24825,6.24725,6.24825,7000000.0
2005-10-04 12:27:00,6.24866,6.24925,6.24847,6.24848,7000000.0
2005-10-04 12:28:00,6.24872,6.24951,6.24838,6.24838,19000000.0
2005-10-04 12:29:00,6.24855,6.24968,6.24855,6.24966,12000000.0
2005-10-04 12:30:00,6.24969,6.25073,6.24926,6.25073,10000000.0
2005-10-04 12:31:00,6.25162,6.25169,6.25051,6.25075,12000000.0
2005-10-04 12:32:00,6.24958,6.25134,6.24958,6.24984,12000000.0
2005-10-04 12:33:00,6.24963,6.25144,6.24963,6.25094,15000000.0
2005-10-04 12:34:00,6.25106,6.25203,6.25012,6.25154,12000000.0
2005-10-04 12:35:00,6.25173,6.25278,6.2511,6.25232,12000000.0
2005-10-04 12:36:00,6.25172,6.25172,6.24651,6.25131,15000000.0
2005-10-04 12:37:00,6.2516,6.25303,6.25131,6.25296,8000000.0
2005-10-04 12:38:00,6.25227,6.25344,6.2516,6.25231,15000000.0
2005-10-04 12:39:00,6.25175,6.2531,6.25175,6.25284,14000000.0
2005-10-04 12:40:00,6.25298,6.25312,6.25203,6.25262,18000000.0
2005-10-04 12:41:00,6.25309,6.25342,6.25265,6.25267,11000000.0
2005-10-04 12:42:00,6.25254,6.25529,6.25254,6.2544,17000000.0
2005-10-04 12:43:00,6.25569,6.25618,6.25489,6.25582,11000000.0
2005-10-04 12:44:00,6.25548,6.25604,6.25444,6.25444,13000000.0
2005-10-04 12:45:00,6.25502,6.2552,6.2545,6.25506,10000000.0
2005-10-04 12:46:00,6.25504,6.25603,6.25451,6.25532,20000000.0
2005-10-04 12:47:00,6.25564,6.25574,6.25393,6.25393,10000000.0
2005-10-04 12:48:00,6.25371,6.25474,6.25371,6.25474,10000000.0
2005-10-04 12:49:00,6.25436,6.25492,6.25339,6.2549,15000000.0
2005-10-04 12:50:00,6.25537,6.25537,6.25362,6.25362,14000000.0
2005-10-04 12:51:00,6.25256,6.2539,6.25221,6.25221,14000000.0
2005-10-04 12:52:00,6.25361,6.25375,6.25182,6.25182,9000000.0
2005-10-04 12:53:00,6.25297,6.25297,6.25163,6.25163,9000000.0
2005-10-04 12:54:00,6.25233,6.25315,6.25156,6.25285,20000000.0
2005-10-04 12:55:00,6.25327,6.25347,6.25124,6.25148,12000000.0
2005-10-04 12:56:00,6.25019,6.25122,6.25019,6.25033,7000000.0
2005-10-04 12:57:00,6.25029,6.25149,6.25029,6.25149,13000000.0
2005-10-04 12:58:00,6.2518,6.25256,6.25105,6.25123,16000000.0
2005-10-04 12:59:00,6.25039,6.2516,6.24919,6.2513,14000000.0
2005-10-04 13:00:00,6.2508,6.25134,6.24953,6.25024,12000000.0
2005-10-04 13:01:00,6.24971,6.24991,6.24852,6.24938,17000000.0
2005-10-04 13:02:00,6.24986,6.25016,6.24886,6.24969,10000000.0
2005-10-04 13:03:00,6.24909,6.2495,6.24829,6.24934,22000000.0
2005-10-04 13:04:00,6.24885,6.24933,6.24746,6.24904,20000000.0
2005-10-04 13:05:00,6.24909,6.24934,6.24779,6.24863,14000000.0
2005-10-04 13:06:00,6.24885,6.2493,6.24764,6.24875,17000000.0
2005-10-04 13:07:00,6.24962,6.25063,6.24948,6.24996,22000000.0
2005-10-04 13:08:00,6.24975,6.25197,6.24975,6.25054,12000000.0
2005-10-04 13:09:00,6.25018,6.2507,6.24974,6.25021,12000000.0
2005-10-04 13:10:00,6.25007,6.25034,6.24905,6.24982,20000000.0
2005-10-04 13:11:00,6.24973,6.24973,6.24773,6.24967,12000000.0
2005-10-04 13:12:00,6.25,6.25183,6.24988,6.25002,16000000.0
2005-10-04 13:13:00,6.2497,6.25115,6.24922,6.25115,14000000.0
2005-10-04 13:14:00,6.25182,6.25209,6.25063,6.251,17000000.0
2005-10-04 13:15:00,6.25096,6.25144,6.2503,6.25144,7000000.0
2005-10-04 13:16:00,6.25212,6.25261,6.25174,6.25182,9000000.0
2005-10-04 13:17:00,6.2518,6.25261,6.25004,6.25145,15000000.0
2005-10-04 13:18:00,6.25209,6.25392,6.2504,6.25197,17000000.0
2005-10-04 13:19:00,6.25133,6.25162,6.25047,6.25078,15000000.0
2005-10-04 13:20:00,6.25083,6.25083,6.249,6.24977,12000000.0
2005-10-04 13:21:00,6.24941,6.25006,6.24892,6.24913,24000000.0
2005-10-04 13:22:00,6.24899,6.24966,6.24836,6.24942,12000000.0
2005-10-04 13:23:00,6.2503,6.25308,6.24976,6.25001,12000000.0
2005-10-04 13:24:00,6.24981,6.25025,6.24889,6.25025,18000000.0
2005-10-04 13:25:00,6.24954,6.25061,6.24923,6.24954,12000000.0
2005-10-04 13:26:00,6.24883,6.24984,6.2475,6.2475,12000000.0
2005-10-04 13:27:00,6.24949,6.25217,6.24896,6.24896,9000000.0
2005-10-04 13:28:00,6.24875,6.24925,6.24844,6.24925,15000000.0
2005-10-04 13:29:00,6.24962,6.25101,6.24874,6.25057,14000000.0
2005-10-04 13:30:00,6.25057,6.25057,6.24829,6.24918,11000000.0
2005-10-04 13:31:00,6.24976,6.24981,6.24905,6.24925,11000000.0
2005-10-04 13:32:00,6.24839,6.25013,6.24839,6.24929,8000000.0
2005-10-04 13:33:00,6.24797,6.24912,6.24771,6.2489,14000000.0
2005-10-04 13:34:00,6.2478,6.2489,6.24777,6.2484,11000000.0
2005-10-04 13:35:00,6.24897,6.24897,6.24668,6.24781,16000000.0
2005-10-04 13:36:00,6.24822,6.24844,6.24727,6.24769,8000000.0
2005-10-04 13:37:00,6.24766,6.24857,6.24623,6.24737,17000000.0
2005-10-04 13:38:00,6.24686,6.24756,6.24685,6.24737,14000000.0
2005-10-04 13:39:00,6.2481,6.24873,6.24782,6.24836,10000000.0
2005-10-04 13:40:00,6.24862,6.24936,6.24786,6.24873,8000000.0
2005-10-04 13:41:00,6.2489,6.2497,6.24832,6.24969,11000000.0
2005-10-04 13:42:00,6.24948,6.25017,6.24759,6.24839,14000000.0
2005-10-04 13:43:00,6.2484,6.25013,6.2484,6.24972,11000000.0
2005-10-04 13:44:00,6.24858,6.24858,6.24653,6.24653,11000000.0
2005-10-04 13:45:00,6.24648,6.24689,6.2451,6.24549,14000000.0
2005-10-04 13:46:00,6.24568,6.24621,6.24493,6.24547,11000000.0
2005-10-04 13:47:00,6.24558,6.24848,6.24533,6.24653,13000000.0
2005-10-04 13:48:00,6.24807,6.24809,6.2464,6.24723,14000000.0
2005-10-04 13:49:00,6.2467,6.2468,6.24586,6.24666,12000000.0
2005-10-04 13:50:00,6.24653,6.24677,6.24596,6.24644,16000000.0
2005-10-04 13:51:00,6.24601,6.24617,6.24488,6.24533,14000000.0
2005-10-04 13:52:00,6.24506,6.24586,6.24458,6.24586,10000000.0
2005-10-04 13:53:00,6.24662,6.24681,6.2459,6.24668,10000000.0
2005-10-04 13:54:00,6.2464,6.24709,6.24597,6.24694,8000000.0
2005-10-04 13:55:00,6.24714,6.24784,6.24682,6.2469,13000000.0
2005-10-04 13:56:00,6.24656,6.24803,6.24599,6.24706,17000000.0
2005-10-04 13:57:00,6.24789,6.24789,6.24636,6.24707,13000000.0
2005-10-04 13:58:00,6.24709,6.24714,6.24621,6.24692,7000000.0
2005-10-04 13:59:00,6.2466,6.24697,6.24585,6.24655,9000000.0
2005-10-04 14:00:00,6.24765,6.2478,6.24632,6.24736,7000000.0
2005-10-04 14:01:00,6.24754,6.24754,6.24583,6.24604,11000000.0
2005-10-04 14:02:00,6.24672,6.24722,6.24615,6.24703,19000000.0
2005-10-04 14:03:00,6.24721,6.24788,6.24657,6.24744,13000000.0
2005-10-04 14:04:00,6.2467,6.24836,6.2464,6.24669,22000000.0
2005-10-04 14:05:00,6.24763,6.24848,6.24713,6.2478,17000000.0
2005-10-04 14:06:00,6.24803,6.24923,6.24783,6.24877,11000000.0
2005-10-04 14:07:00,6.24849,6.24849,6.2467,6.24758,9000000.0
2005-10-04 14:08:00,6.24808,6.24808,6.24623,6.24787,11000000.0
2005-10-04 14:09:00,6.2471,6.24784,6.24566,6.24676,12000000.0
2005-10-04 14:10:00,6.24668,6.24668,6.24551,6.24665,13000000.0
2005-10-04 14:11:00,6.24654,6.24683,6.24456,6.24656,14000000.0
2005-10-04 14:12:00,6.2463,6.2471,6.246,6.24653,11000000.0
2005-10-04 14:13:00,6.24588,6.2467,6.24543,6.24658,11000000.0
2005-10-04 14:14:00,6.24586,6.24775,6.24581,6.24599,7000000.0
2005-10-04 14:15:00,6.24621,6.24666,6.245,6.2465,14000000.0
2005-10-04 14:16:00,6.24554,6.24708,6.24512,6.24623,13000000.0
2005-10-04 14:17:00,6.24539,6.24648,6.24361,6.24412,22000000.0
2005-10-04 14:18:00,6.24442,6.2458,6.24365,6.24579,15000000.0
2005-10-04 14:19:00,6.24587,6.24638,6.24488,6.24522,12000000.0
2005-10-04 14:20:00,6.24526,6.2459,6.24485,6.2459,7000000.0
2005-10-04 14:21:00,6.2455,6.2455,6.24405,6.24452,13000000.0
2005-10-04 14:22:00,6.24467,6.24572,6.24439,6.24531,8000000.0
2005-10-04 14:23:00,6.2453,6.24564,6.24455,6.24502,11000000.0
2005-10-04 14:24:00,6.2457,6.24691,6.24477,6.24687,13000000.0
2005-10-04 14:25:00,6.24744,6.24812,6.24559,6.24812,15000000.0
2005-10-04 14:26:00,6.24723,6.24723,6.24616,6.24696,8000000.0
2005-10-04 14:27:00,6.24746,6.24797,6.24702,6.24797,10000000.0
2005-10-04 14:28:00,6.24851,6.24918,6.24777,6.24864,11000000.0
2005-10-04 14:29:00,6.24933,6.25069,6.24884,6.25069,21000000.0
2005-10-04 14:30:00,6.25033,6.25095,6.2498,6.25046,11000000.0
2005-10-04 14:31:00,6.25016,6.25144,6.24999,6.2502,17000000.0
2005-10-04 14:32:00,6.25049,6.25134,6.25005,6.25077,15000000.0
2005-10-04 14:33:00,6.25049,6.25157,6.24996,6.25157,8000000.0
2005-10-04 14:34:00,6.25134,6.25224,6.25067,6.25118,9000000.0
2005-10-04 14:35:00,6.25162,6.25238,6.2512,6.25187,11000000.0
2005-10-04 14:36:00,6.25193,6.25236,6.2509,6.25196,15000000.0
2005-10-04 14:37:00,6.25141,6.25141,6.25055,6.25131,8000000.0
2005-10-04 14:38:00,6.25213,6.25223,6.2515,6.2515,10000000.0
2005-10-04 14:39:00,6.25157,6.25248,6.25088,6.25088,19000000.0
2005-10-04 14:40:00,6.25136,6.25225,6.25116,6.25116,15000000.0
2005-10-04 14:41:00,6.25052,6.25052,6.24875,6.24936,15000000.0
2005-10-04 14:42:00,6.24927,6.25058,6.24863,6.24991,17000000.0
2005-10-04 14:43:00,6.24967,6.24967,6.24743,6.2483,15000000.0
2005-10-04 14:44:00,6.24875,6.24968,6.24761,6.24891,15000000.0
2005-10-04 14:45:00,6.24874,6.24882,6.24819,6.24882,9000000.0
2005-10-04 14:46:00,6.24975,6.24975,6.24777,6.24804,11000000.0
2005-10-04 14:47:00,6.24789,6.24841,6.24716,6.24803,12000000.0
2005-10-04 14:48:00,6.24706,6.24858,6.24706,6.24782,12000000.0
2005-10-04 14:49:00,6.24791,6.24894,6.24755,6.24887,12000000.0
2005-10-04 14:50:00,6.24893,6.24893,6.24728,6.24888,15000000.0
2005-10-04 14:51:00,6.24787,6.24888,6.24711,6.24875,10000000.0
2005-10-04 14:52:00,6.24823,6.24823,6.24683,6.24779,13000000.0
2005-10-04 14:53:00,6.24802,6.24829,6.24718,6.24764,13000000.0
2005-10-04 14:54:00,6.24739,6.24867,6.24724,6.24867,9000000.0
2005-10-04 14:55:00,6.24787,6.24826,6.24662,6.24735,16000000.0
2005-10-04 14:56:00,6.24681,6.24681,6.24523,6.24536,15000000.0
2005-10-04 14:57:00,6.24603,6.24717,6.24603,6.24695,15000000.0
2005-10-04 14:58:00,6.24699,6.24704,6.24594,6.24594,11000000.0
2005-10-04 14:59:00,6.24632,6.24766,6.2462,6.24715,14000000.0
2005-10-04 15:00:00,6.24684,6.24741,6.24563,6.24659,18000000.0
2005-10-04 15:01:00,6.24759,6.2483,6.24628,6.24787,12000000.0
2005-10-04 15:02:00,6.24797,6.24934,6.24749,6.24929,7000000.0
2005-10-04 15:03:00,6.24937,6.2495,6.2476,6.24909,18000000.0
2005-10-04 15:04:00,6.249,6.24912,6.2478,6.24881,21000000.0
2005-10-04 15:05:00,6.24975,6.24979,6.24839,6.24956,13000000.0
2005-10-04 15:06:00,6.25006,6.25019,6.24917,6.24992,14000000.0
2005-10-04 15:07:00,6.25025,6.25025,6.24832,6.24947,22000000.0
2005-10-04 15:08:00,6.24904,6.2491,6.24764,6.24896,10000000.0
2005-10-04 15:09:00,6.24886,6.24982,6.24806,6.2495,9000000.0
2005-10-04 15:10:00,6.24982,6.24996,6.2492,6.24987,14000000.0
2005-10-04 15:11:00,6.25022,6.25069,6.24888,6.25025,12000000.0
2005-10-04 15:12:00,6.24973,6.25052,6.24887,6.24887,13000000.0
2005-10-04 15:13:00,6.24878,6.24979,6.24844,6.24854,12000000.0
2005-10-04 15:14:00,6.24865,6.25056,6.24865,6.2498,10000000.0
2005-10-04 15:15:00,6.24954,6.25014,6.24837,6.24837,16000000.0
2005-10-04 15:16:00,6.24819,6.2496,6.24819,6.24931,15000000.0
2005-10-04 15:17:00,6.24842,6.24941,6.24713,6.2484,14000000.0
2005-10-04 15:18:00,6.24758,6.24877,6.24633,6.24733,12000000.0
2005-10-04 15:19:00,6.24799,6.24799,6.24632,6.24713,11000000.0
2005-10-04 15:20:00,6.24692,6.24699,6.24546,6.24618,14000000.0
2005-10-04 15:21:00,6.2467,6.24841,6.24601,6.24697,14000000.0
2005-10-04 15:22:00,6.2465,6.24715,6.24612,6.24629,10000000.0
2005-10-04 15:23:00,6.2456,6.24671,6.24527,6.24632,11000000.0
2005-10-04 15:24:00,6.2457,6.246,6.24454,6.24482,10000000.0
2005-10-04 15:25:00,6.24606,6.24755,6.2455,6.24728,16000000.0
2005-10-04 15:26:00,6.24682,6.24683,6.24468,6.246,15000000.0
2005-10-04 15:27:00,6.24571,6.24611,6.24504,6.24544,10000000.0
2005-10-04 15:28:00,6.24468,6.24503,6.24406,6.24428,11000000.0
2005-10-04 15:29:00,6.24445,6.2458,6.24394,6.24545,19000000.0
2005-10-04 15:30:00,6.24547,6.24732,6.24529,6.24732,10000000.0
2005-10-04 15:31:00,6.24713,6.24796,6.24609,6.24648,14000000.0
2005-10-04 15:32:00,6.24714,6.24714,6.2458,6.2461,12000000.0
2005-10-04 15:33:00,6.24545,6.24567,6.24154,6.24182,20000000.0
2005-10-04 15:34:00,6.24107,6.24223,6.24027,6.24116,12000000.0
2005-10-04 15:35:00,6.24199,6.24471,6.24144,6.24226,12000000.0
2005-10-04 15:36:00,6.24141,6.24282,6.24049,6.24282,10000000.0
2005-10-04 15:37:00,6.24252,6.24321,6.24219,6.24273,10000000.0
2005-10-04 15:38:00,6.24274,6.24321,6.24212,6.24262,13000000.0
2005-10-04 15:39:00,6.24269,6.24365,6.24235,6.24354,7000000.0
2005-10-04 15:40:00,6.24239,6.24288,6.24143,6.24205,10000000.0
2005-10-04 15:41:00,6.24163,6.2421,6.24118,6.2421,9000000.0
2005-10-04 15:42:00,6.2431,6.2431,6.24101,6.24268,13000000.0
2005-10-04 15:43:00,6.24197,6.24201,6.23993,6.24201,16000000.0
2005-10-04 15:44:00,6.24194,6.24288,6.24053,6.24212,14000000.0
2005-10-04 15:45:00,6.24198,6.24226,6.2412,6.24196,15000000.0
2005-10-04 15:46:00,6.24211,6.24278,6.24188,6.24199,13000000.0
2005-10-04 15:47:00,6.24257,6.24449,6.2424,6.24366,9000000.0
2005-10-04 15:48:00,6.24459,6.246,6.24432,6.24471,21000000.0
2005-10-04 15:49:00,6.24522,6.24534,6.24377,6.24534,23000000.0
2005-10-04 15:50:00,6.24574,6.2461,6.24422,6.24519,12000000.0
2005-10-04 15:51:00,6.24547,6.2461,6.2448,6.24572,19000000.0
2005-10-04 15:52:00,6.24655,6.24714,6.24536,6.24561,15000000.0
2005-10-04 15:53:00,6.24617,6.24796,6.24617,6.2478,14000000.0
2005-10-04 15:54:00,6.24734,6.24845,6.247,6.247,15000000.0
2005-10-04 15:55:00,6.24673,6.24827,6.24639,6.24695,12000000.0
2005-10-04 15:56:00,6.24665,6.2475,6.24497,6.24721,18000000.0
2005-10-04 15:57:00,6.24659,6.24659,6.24497,6.24497,10000000.0
2005-10-04 15:58:00,6.24714,6.24751,6.2458,6.24641,22000000.0
2005-10-04 15:59:00,6.24677,6.24678,6.24589,6.24614,12000000.0
2005-10-04 16:00:00,6.24583,6.24627,6.24472,6.24549,12000000.0
2005-10-04 16:01:00,6.24575,6.24653,6.24418,6.24423,12000000.0
2005-10-04 16:02:00,6.24411,6.24553,6.24377,6.24455,13000000.0
2005-10-04 16:03:00,6.24549,6.24606,6.24441,6.24601,13000000.0
2005-10-04 16:04:00,6.24637,6.24645,6.24576,6.24616,11000000.0
2005-10-04 16:05:00,6.24721,6.2475,6.24524,6.24605,9000000.0
2005-10-04 16:06:00,6.24579,6.24598,6.24377,6.24474,14000000.0
2005-10-04 16:07:00,6.24528,6.24632,6.24463,6.24513,15000000.0
2005-10-04 16:08:00,6.24563,6.24741,6.24563,6.24741,15000000.0
2005-10-04 16:09:00,6.24745,6.24755,6.24584,6.24708,17000000.0
2005-10-04 16:10:00,6.24701,6.24721,6.24594,6.2465,14000000.0
2005-10-04 16:11:00,6.24628,6.24645,6.24559,6.24559,9000000.0
2005-10-04 16:12:00,6.24457,6.24542,6.24412,6.24493,15000000.0
2005-10-04 16:13:00,6.24451,6.24523,6.24437,6.24501,14000000.0
2005-10-04 16:14:00,6.24461,6.24541,6.24407,6.24534,12000000.0
2005-10-04 16:15:00,6.24415,6.24513,6.24349,6.24464,14000000.0
2005-10-04 16:16:00,6.24406,6.24482,6.24276,6.2439,13000000.0
2005-10-04 16:17:00,6.24354,6.24561,6.24334,6.24557,18000000.0
2005-10-04 16:18:00,6.2454,6.24708,6.2454,6.24693,13000000.0
2005-10-04 16:19:00,6.24533,6.24549,6.24432,6.24449,8000000.0
2005-10-04 16:20:00,6.24423,6.2451,6.24359,6.24481,13000000.0
2005-10-04 16:21:00,6.24473,6.24554,6.24408,6.24449,12000000.0
2005-10-04 16:22:00,6.24544,6.24643,6.24436,6.24643,11000000.0
2005-10-04 16:23:00,6.24639,6.24646,6.24461,6.24524,14000000.0
2005-10-04 16:24:00,6.24448,6.24448,6.24235,6.24282,15000000.0
2005-10-04 16:25:00,6.2427,6.24308,6.24221,6.2429,11000000.0
2005-10-04 16:26:00,6.24218,6.24293,6.24186,6.24248,8000000.0
2005-10-04 16:27:00,6.24246,6.24271,6.24139,6.24271,10000000.0
2005-10-04 16:28:00,6.24288,6.24481,6.24232,6.24429,15000000.0
2005-10-04 16:29:00,6.24458,6.24467,6.24391,6.24449,7000000.0
2005-10-04 16:30:00,6.24439,6.24522,6.24388,6.24522,16000000.0
2005-10-04 16:31:00,6.24482,6.24542,6.24412,6.24499,14000000.0
2005-10-04 16:32:00,6.24505,6.24511,6.24467,6.24469,7000000.0
2005-10-04 16:33:00,6.24463,6.24483,6.24347,6.24473,8000000.0
2005-10-04 16:34:00,6.24499,6.24516,6.2432,6.24516,8000000.0
2005-10-04 16:35:00,6.24519,6.24519,6.24382,6.24439,9000000.0
2005-10-04 16:36:00,6.24452,6.24496,6.24355,6.24405,13000000.0
2005-10-04 16:37:00,6.24409,6.24567,6.24409,6.24543,18000000.0
2005-10-04 16:38:00,6.24582,6.24582,6.24329,6.2445,18000000.0
2005-10-04 16:39:00,6.24469,6.245,6.24342,6.24445,20000000.0
2005-10-04 16:40:00,6.24509,6.2454,6.24464,6.24481,13000000.0
2005-10-04 16:41:00,6.2446,6.24499,6.24359,6.24499,20000000.0
2005-10-04 16:42:00,6.24496,6.24536,6.2435,6.2439,18000000.0
2005-10-04 16:43:00,6.24458,6.24503,6.24368,6.24368,15000000.0
2005-10-04 16:44:00,6.24433,6.24508,6.24326,6.24483,20000000.0
2005-10-04 16:45:00,6.24421,6.24438,6.2429,6.2429,13000000.0
2005-10-04 16:46:00,6.24319,6.24423,6.24308,6.24347,15000000.0
2005-10-04 16:47:00,6.24294,6.24361,6.24203,6.24301,8000000.0
2005-10-04 16:48:00,6.24336,6.24398,6.24254,6.24389,11000000.0
2005-10-04 16:49:00,6.24402,6.24436,6.24344,6.24426,12000000.0
2005-10-04 16:50:00,6.24384,6.24418,6.24322,6.24322,15000000.0
2005-10-04 16:51:00,6.24267,6.24409,6.24267,6.24395,18000000.0
2005-10-04 16:52:00,6.24345,6.24426,6.24315,6.2439,14000000.0
2005-10-04 16:53:00,6.24388,6.24399,6.24335,6.24362,8000000.0
2005-10-04 16:54:00,6.24472,6.24491,6.24374,6.24491,11000000.0
2005-10-04 16:55:00,6.24497,6.24522,6.24365,6.24415,12000000.0
2005-10-04 16:56:00,6.24463,6.24574,6.24463,6.24574,10000000.0
2005-10-04 16:57:00,6.2452,6.24586,6.24462,6.2454,8000000.0
2005-10-04 16:58:00,6.24522,6.2453,6.24402,6.24513,9000000.0
2005-10-04 16:59:00,6.24539,6.24564,6.24376,6.24542,13000000.0
2005-10-04 17:00:00,6.24603,6.24603,6.24485,6.24588,11000000.0
2005-10-04 17:01:00,6.2453,6.24544,6.24437,6.24516,12000000.0
2005-10-04 17:02:00,6.2454,6.24559,6.24457,6.24529,10000000.0
2005-10-04 17:03:00,6.24578,6.24629,6.24433,6.24569,16000000.0
2005-10-04 17:04:00,6.24562,6.24562,6.24365,6.24385,13000000.0
2005-10-04 17:05:00,6.24366,6.24436,6.24286,6.24424,16000000.0
2005-10-04 17:06:00,6.24354,6.24442,6.243,6.24406,12000000.0
2005-10-04 17:07:00,6.24347,6.24457,6.24322,6.24405,8000000.0
2005-10-04 17:08:00,6.24284,6.24469,6.24284,6.2442,21000000.0
2005-10-04 17:09:00,6.24468,6.24582,6.24392,6.2451,16000000.0
2005-10-04 17:10:00,6.24479,6.24545,6.24445,6.24545,11000000.0
2005-10-04 17:11:00,6.24526,6.24526,6.24415,6.24452,11000000.0
2005-10-04 17:12:00,6.24513,6.24513,6.24446,6.24475,9000000.0
2005-10-04 17:13:00,6.24516,6.24563,6.24427,6.24427,9000000.0
2005-10-04 17:14:00,6.24511,6.24743,6.24511,6.24737,17000000.0
2005-10-04 17:15:00,6.24926,6.24992,6.24841,6.24992,11000000.0
2005-10-04 17:16:00,6.24964,6.24965,6.24811,6.24942,15000000.0
2005-10-04 17:17:00,6.25057,6.25122,6.24986,6.2503,13000000.0
2005-10-04 17:18:00,6.25059,6.25076,6.24951,6.24951,15000000.0
2005-10-04 17:19:00,6.24928,6.25059,6.24848,6.25059,17000000.0
2005-10-04 17:20:00,6.2493,6.24944,6.24858,6.2491,12000000.0
2005-10-04 17:21:00,6.24949,6.25018,6.24891,6.24964,7000000.0
2005-10-04 17:22:00,6.25009,6.2506,6.24899,6.25005,14000000.0
2005-10-04 17:23:00,6.25137,6.25137,6.25016,6.25122,13000000.0
2005-10-04 17:24:00,6.25017,6.25103,6.24983,6.25049,9000000.0
2005-10-04 17:25:00,6.25024,6.25024,6.24919,6.25018,11000000.0
2005-10-04 17:26:00,6.25008,6.2502,6.24913,6.24969,16000000.0
2005-10-04 17:27:00,6.24963,6.24972,6.249,6.24953,9000000.0
2005-10-04 17:28:00,6.24999,6.25041,6.24872,6.24872,15000000.0
2005-10-04 17:29:00,6.24936,6.2499,6.24873,6.24944,11000000.0
2005-10-04 17:30:00,6.24863,6.24938,6.24791,6.24868,19000000.0
2005-10-04 17:31:00,6.2484,6.24927,6.24761,6.2485,11000000.0
2005-10-04 17:32:00,6.24899,6.24908,6.24804,6.24898,9000000.0
2005-10-04 17:33:00,6.24956,6.24968,6.24817,6.24954,10000000.0
2005-10-04 17:34:00,6.24962,6.24962,6.24768,6.24768,14000000.0
2005-10-04 17:35:00,6.24778,6.25037,6.24778,6.25037,13000000.0
2005-10-04 17:36:00,6.25016,6.25138,6.24989,6.25103,11000000.0
2005-10-04 17:37:00,6.25083,6.25145,6.25036,6.25052,15000000.0
2005-10-04 17:38:00,6.25016,6.25109,6.24908,6.25059,17000000.0
2005-10-04 17:39:00,6.25311,6.25364,6.25181,6.25272,8000000.0
2005-10-04 17:40:00,6.25289,6.25527,6.25289,6.25495,12000000.0
2005-10-04 17:41:00,6.25554,6.25833,6.25554,6.25616,21000000.0
2005-10-04 17:42:00,6.2575,6.25868,6.25737,6.25868,13000000.0
2005-10-04 17:43:00,6.25744,6.2597,6.25742,6.25871,11000000.0
2005-10-04 17:44:00,6.25874,6.25952,6.25826,6.25895,19000000.0
2005-10-04 17:45:00,6.25839,6.2586,6.25719,6.25793,10000000.0
2005-10-04 17:46:00,6.25745,6.25745,6.2561,6.25652,13000000.0
2005-10-04 17:47:00,6.25724,6.25747,6.25627,6.25747,9000000.0
2005-10-04 17:48:00,6.2582,6.25835,6.25672,6.25835,14000000.0
2005-10-04 17:49:00,6.25776,6.25879,6.25447,6.25879,14000000.0
2005-10-04 17:50:00,6.25864,6.25901,6.25769,6.2578,17000000.0
2005-10-04 17:51:00,6.25731,6.25792,6.25578,6.25707,13000000.0
2005-10-04 17:52:00,6.25712,6.25842,6.25706,6.25753,24000000.0
2005-10-04 17:53:00,6.2566,6.25764,6.25623,6.25738,16000000.0
2005-10-04 17:54:00,6.25821,6.25821,6.25669,6.25686,16000000.0
2005-10-04 17:55:00,6.25735,6.25735,6.25507,6.2556,13000000.0
2005-10-04 17:56:00,6.25564,6.25664,6.25481,6.25511,15000000.0
2005-10-04 17:57:00,6.25545,6.25681,6.25545,6.25574,10000000.0
2005-10-04 17:58:00,6.25557,6.25642,6.25528,6.25611,15000000.0
2005-10-04 17:59:00,6.25584,6.25628,6.2548,6.25578,13000000.0
2005-10-04 18:00:00,6.25612,6.25661,6.2555,6.25569,7000000.0
2005-10-04 18:01:00,6.2561,6.2575,6.25598,6.25645,18000000.0
2005-10-04 18:02:00,6.25703,6.2573,6.25616,6.25687,17000000.0
2005-10-04 18:03:00,6.25737,6.25795,6.25571,6.25571,16000000.0
2005-10-04 18:04:00,6.25556,6.25745,6.25556,6.25715,14000000.0
2005-10-04 18:05:00,6.25594,6.25598,6.25424,6.25469,13000000.0
2005-10-04 18:06:00,6.25453,6.2554,6.25363,6.2541,18000000.0
2005-10-04 18:07:00,6.25434,6.25564,6.25354,6.25424,12000000.0
2005-10-04 18:08:00,6.25365,6.25457,6.25203,6.25325,18000000.0
2005-10-04 18:09:00,6.25309,6.25471,6.25291,6.25379,12000000.0
2005-10-04 18:10:00,6.25305,6.254,6.2523,6.2523,13000000.0
2005-10-04 18:11:00,6.25199,6.25369,6.25199,6.25339,10000000.0
2005-10-04 18:12:00,6.25483,6.25495,6.25354,6.25358,11000000.0
2005-10-04 18:13:00,6.25396,6.25414,6.25278,6.25307,14000000.0
2005-10-04 18:14:00,6.25391,6.25464,6.25266,6.25266,10000000.0
2005-10-04 18:15:00,6.25261,6.2545,6.25261,6.25406,10000000.0
2005-10-04 18:16:00,6.25302,6.25302,6.24944,6.24944,9000000.0
2005-10-04 18:17:00,6.2507,6.25127,6.24947,6.25094,18000000.0
2005-10-04 18:18:00,6.25166,6.25166,6.24988,6.25027,14000000.0
2005-10-04 18:19:00,6.2496,6.25055,6.24905,6.24937,10000000.0
2005-10-04 18:20:00,6.24964,6.24964,6.24647,6.24688,15000000.0
2005-10-04 18:21:00,6.24661,6.24775,6.24661,6.2476,18000000.0
2005-10-04 18:22:00,6.24726,6.24732,6.2453,6.24563,14000000.0
2005-10-04 18:23:00,6.24711,6.24752,6.24629,6.24731,7000000.0
2005-10-04 18:24:00,6.24843,6.24843,6.24713,6.24759,9000000.0
2005-10-04 18:25:00,6.24806,6.2487,6.24743,6.24768,13000000.0
2005-10-04 18:26:00,6.24783,6.2492,6.24748,6.24791,16000000.0
2005-10-04 18:27:00,6.24825,6.24881,6.24753,6.2484,14000000.0
2005-10-04 18:28:00,6.24796,6.24809,6.24706,6.24797,13000000.0
2005-10-04 18:29:00,6.24716,6.24768,6.24635,6.24635,11000000.0
2005-10-04 18:30:00,6.24595,6.24595,6.24411,6.24411,16000000.0
2005-10-04 18:31:00,6.24417,6.24422,6.24324,6.24384,12000000.0
2005-10-04 18:32:00,6.24385,6.24431,6.24262,6.24431,11000000.0
2005-10-04 18:33:00,6.24335,6.24429,6.24268,6.24311,13000000.0
2005-10-04 18:34:00,6.24294,6.24361,6.24221,6.24319,13000000.0
2005-10-04 18:35:00,6.24409,6.24525,6.24354,6.24475,18000000.0
2005-10-04 18:36:00,6.24499,6.24634,6.24423,6.24459,18000000.0
2005-10-04 18:37:00,6.24442,6.24573,6.24433,6.24433,18000000.0
2005-10-04 18:38:00,6.24466,6.24517,6.24304,6.24304,11000000.0
2005-10-04 18:39:00,6.24326,6.24541,6.24326,6.24442,11000000.0
2005-10-04 18:40:00,6.24582,6.24671,6.2457,6.24584,14000000.0
2005-10-04 18:41:00,6.24591,6.24696,6.24566,6.24657,16000000.0
2005-10-04 18:42:00,6.2459,6.24655,6.24527,6.24588,14000000.0
2005-10-04 18:43:00,6.24493,6.24535,6.24382,6.24535,10000000.0
2005-10-04 18:44:00,6.24574,6.24667,6.24526,6.24601,13000000.0
2005-10-04 18:45:00,6.24703,6.24717,6.24596,6.24693,13000000.0
2005-10-04 18:46:00,6.24622,6.24634,6.24512,6.24529,12000000.0
2005-10-04 18:47:00,6.24515,6.24723,6.24491,6.24642,14000000.0
2005-10-04 18:48:00,6.24767,6.24903,6.24732,6.24783,15000000.0
2005-10-04 18:49:00,6.24792,6.24797,6.24678,6.24754,12000000.0
2005-10-04 18:50:00,6.24788,6.24843,6.24788,6.24819,9000000.0
2005-10-04 18:51:00,6.24809,6.24827,6.24724,6.24827,17000000.0
2005-10-04 18:52:00,6.24888,6.24966,6.24773,6.24966,9000000.0
2005-10-04 18:53:00,6.25049,6.25191,6.25038,6.25114,14000000.0
2005-10-04 18:54:00,6.25054,6.25089,6.24948,6.25056,14000000.0
2005-10-04 18:55:00,6.25168,6.25213,6.2511,6.25111,10000000.0
2005-10-04 18:56:00,6.25162,6.25206,6.25041,6.25074,16000000.0
2005-10-04 18:57:00,6.25085,6.25222,6.25045,6.25182,17000000.0
2005-10-04 18:58:00,6.25119,6.25252,6.25119,6.25202,14000000.0
2005-10-04 18:59:00,6.25129,6.25303,6.25129,6.25209,14000000.0
2005-10-04 19:00:00,6.25206,6.25314,6.25179,6.25179,15000000.0
2005-10-04 19:01:00,6.25185,6.25275,6.25178,6.25232,15000000.0
2005-10-04 19:02:00,6.25227,6.2525,6.25201,6.25211,14000000.0
2005-10-04 19:03:00,6.25202,6.25219,6.25113,6.25182,14000000.0
2005-10-04 19:04:00,6.25232,6.25365,6.25211,6.25211,12000000.0
2005-10-04 19:05:00,6.25237,6.25383,6.25237,6.25254,15000000.0
2005-10-04 19:06:00,6.25338,6.25398,6.25268,6.25316,16000000.0
2005-10-04 19:07:00,6.25305,6.25428,6.25194,6.25428,20000000.0
2005-10-04 19:08:00,6.25423,6.25423,6.25277,6.25303,8000000.0
2005-10-04 19:09:00,6.25364,6.25368,6.25251,6.25315,17000000.0
2005-10-04 19:10:00,6.25285,6.25437,6.25285,6.25334,9000000.0
2005-10-04 19:11:00,6.25362,6.25386,6.25255,6.25269,16000000.0
2005-10-04 19:12:00,6.25293,6.25431,6.25293,6.25431,13000000.0
2005-10-04 19:13:00,6.25375,6.25375,6.25337,6.25337,10000000.0
2005-10-04 19:14:00,6.25356,6.25423,6.25314,6.25409,20000000.0
2005-10-04 19:15:00,6.25369,6.25491,6.25308,6.25427,12000000.0
2005-10-04 19:16:00,6.25404,6.25459,6.25394,6.25422,8000000.0
2005-10-04 19:17:00,6.25477,6.25544,6.25458,6.25463,18000000.0
2005-10-04 19:18:00,6.25477,6.25639,6.25477,6.25605,11000000.0
2005-10-04 19:19:00,6.25649,6.25813,6.25631,6.25743,12000000.0
2005-10-04 19:20:00,6.25703,6.2573,6.25586,6.25639,14000000.0
2005-10-04 19:21:00,6.25561,6.25602,6.25458,6.25458,13000000.0
2005-10-04 19:22:00,6.25422,6.25446,6.25353,6.25382,12000000.0
2005-10-04 19:23:00,6.25408,6.25507,6.25408,6.25458,14000000.0
2005-10-04 19:24:00,6.25462,6.25545,6.2539,6.25526,19000000.0
2005-10-04 19:25:00,6.25506,6.25557,6.25474,6.25543,8000000.0
2005-10-04 19:26:00,6.25531,6.25531,6.25384,6.25418,7000000.0
2005-10-04 19:27:00,6.25414,6.25427,6.2522,6.25277,20000000.0
2005-10-04 19:28:00,6.25378,6.25445,6.25255,6.25401,17000000.0
2005-10-04 19:29:00,6.25404,6.25431,6.25315,6.25419,10000000.0
2005-10-04 19:30:00,6.25279,6.25391,6.25266,6.25329,15000000.0
2005-10-04 19:31:00,6.254,6.25436,6.25345,6.25422,11000000.0
2005-10-04 19:32:00,6.25381,6.25454,6.25363,6.25428,9000000.0
2005-10-04 19:33:00,6.25389,6.25433,6.25304,6.25433,14000000.0
2005-10-04 19:34:00,6.25456,6.25575,6.25456,6.25539,17000000.0
2005-10-04 19:35:00,6.25514,6.25524,6.25457,6.25524,8000000.0
2005-10-04 19:36:00,6.25579,6.25606,6.25508,6.25555,15000000.0
2005-10-04 19:37:00,6.25498,6.25628,6.25451,6.25572,8000000.0
2005-10-04 19:38:00,6.25552,6.25611,6.25472,6.25611,15000000.0
2005-10-04 19:39:00,6.25657,6.257,6.25575,6.25636,17000000.0
2005-10-04 19:40:00,6.25587,6.25602,6.25466,6.25575,16000000.0
2005-10-04 19:41:00,6.25531,6.25545,6.25435,6.25474,11000000.0
2005-10-04 19:42:00,6.25524,6.2557,6.2545,6.25556,15000000.0
2005-10-04 19:43:00,6.25489,6.25547,6.2545,6.25474,14000000.0
2005-10-04 19:44:00,6.25504,6.2555,6.25363,6.25442,14000000.0
2005-10-04 19:45:00,6.25416,6.25485,6.25366,6.25448,15000000.0
2005-10-04 19:46:00,6.25427,6.25521,6.25401,6.25514,15000000.0
2005-10-04 19:47:00,6.25522,6.25568,6.25419,6.25568,16000000.0
2005-10-04 19:48:00,6.25554,6.25634,6.25498,6.25525,16000000.0
2005-10-04 19:49:00,6.255,6.25537,6.25433,6.25433,8000000.0
2005-10-04 19:50:00,6.25555,6.25574,6.25475,6.25475,9000000.0
2005-10-04 19:51:00,6.25507,6.2551,6.25414,6.2543,19000000.0
2005-10-04 19:52:00,6.25412,6.25473,6.25397,6.25426,11000000.0
2005-10-04 19:53:00,6.2539,6.25449,6.25277,6.25349,14000000.0
2005-10-04 19:54:00,6.2526,6.2526,6.25066,6.25127,18000000.0
2005-10-04 19:55:00,6.25058,6.25168,6.2494,6.25079,13000000.0
2005-10-04 19:56:00,6.25095,6.25237,6.25042,6.25232,10000000.0
2005-10-04 19:57:00,6.25313,6.25335,6.25194,6.25335,16000000.0
2005-10-04 19:58:00,6.25407,6.25496,6.25167,6.25197,15000000.0
2005-10-04 19:59:00,6.25134,6.25134,6.25047,6.25133,14000000.0
2005-10-04 20:00:00,6.2505,6.25129,6.25014,6.25129,11000000.0
2005-10-04 20:01:00,6.25089,6.25136,6.25022,6.25026,24000000.0
2005-10-04 20:02:00,6.25038,6.25145,6.25038,6.25098,11000000.0
2005-10-04 20:03:00,6.25078,6.25169,6.25072,6.25116,11000000.0
2005-10-04 20:04:00,6.2513,6.25199,6.24996,6.24996,10000000.0
2005-10-04 20:05:00,6.25177,6.25177,6.25058,6.25159,17000000.0
2005-10-04 20:06:00,6.25202,6.25208,6.25035,6.25185,10000000.0
2005-10-04 20:07:00,6.2522,6.2522,6.25134,6.2522,14000000.0
2005-10-04 20:08:00,6.25207,6.25284,6.25153,6.25153,13000000.0
2005-10-04 20:09:00,6.25163,6.25314,6.25163,6.25314,11000000.0
2005-10-04 20:10:00,6.25337,6.25384,6.25227,6.25357,11000000.0
2005-10-04 20:11:00,6.25444,6.2545,6.25329,6.25331,9000000.0
2005-10-04 20:12:00,6.25352,6.25523,6.25352,6.25463,16000000.0
2005-10-04 20:13:00,6.25407,6.25476,6.25356,6.25414,11000000.0
2005-10-04 20:14:00,6.25312,6.25368,6.25272,6.25357,19000000.0
2005-10-04 20:15:00,6.25307,6.25402,6.25289,6.25402,13000000.0
2005-10-04 20:16:00,6.25483,6.25492,6.25355,6.25441,15000000.0
2005-10-04 20:17:00,6.25347,6.25392,6.25288,6.25341,8000000.0
2005-10-04 20:18:00,6.25407,6.25453,6.25285,6.25288,14000000.0
2005-10-04 20:19:00,6.25352,6.25495,6.25312,6.25495,14000000.0
2005-10-04 20:20:00,6.25478,6.2549,6.25349,6.25439,12000000.0
2005-10-04 20:21:00,6.2543,6.25496,6.25371,6.25378,9000000.0
2005-10-04 20:22:00,6.25358,6.25387,6.25246,6.25246,17000000.0
2005-10-04 20:23:00,6.25216,6.25275,6.25155,6.25164,11000000.0
2005-10-04 20:24:00,6.25295,6.25295,6.2505,6.25154,16000000.0
2005-10-04 20:25:00,6.25132,6.25192,6.25069,6.25192,11000000.0
2005-10-04 20:26:00,6.25201,6.25253,6.25131,6.25131,8000000.0
2005-10-04 20:27:00,6.25143,6.25249,6.25143,6.25218,13000000.0
2005-10-04 20:28:00,6.25185,6.25213,6.25109,6.25178,15000000.0
2005-10-04 20:29:00,6.25055,6.25166,6.25055,6.25115,16000000.0
2005-10-04 20:30:00,6.25129,6.25178,6.25122,6.2517,8000000.0
2005-10-04 20:31:00,6.25163,6.25217,6.25126,6.25169,18000000.0
2005-10-04 20:32:00,6.25187,6.25201,6.2511,6.25123,7000000.0
2005-10-04 20:33:00,6.25113,6.25127,6.2497,6.2497,13000000.0
2005-10-04 20:34:00,6.25003,6.25048,6.24911,6.25048,13000000.0
2005-10-04 20:35:00,6.25091,6.25138,6.2504,6.25138,9000000.0
2005-10-04 20:36:00,6.2522,6.2522,6.25072,6.25072,17000000.0
2005-10-04 20:37:00,6.25136,6.25221,6.25067,6.25221,14000000.0
2005-10-04 20:38:00,6.2518,6.25182,6.25063,6.25106,16000000.0
2005-10-04 20:39:00,6.25106,6.25145,6.25048,6.25114,14000000.0
2005-10-04 20:40:00,6.25127,6.25199,6.25121,6.25146,17000000.0
2005-10-04 20:41:00,6.25225,6.25225,6.25114,6.25216,16000000.0
2005-10-04 20:42:00,6.25175,6.25206,6.25093,6.25127,22000000.0
2005-10-04 20:43:00,6.25154,6.25284,6.25154,6.2522,18000000.0
2005-10-04 20:44:00,6.25167,6.25314,6.25167,6.25185,16000000.0
2005-10-04 20:45:00,6.25164,6.25174,6.25062,6.25062,8000000.0
2005-10-04 20:46:00,6.25127,6.25249,6.25107,6.25216,19000000.0
2005-10-04 20:47:00,6.25263,6.2528,6.25155,6.25219,12000000.0
2005-10-04 20:48:00,6.25238,6.25296,6.25204,6.25204,9000000.0
2005-10-04 20:49:00,6.25195,6.25222,6.25093,6.25209,19000000.0
2005-10-04 20:50:00,6.25214,6.25214,6.25075,6.25189,15000000.0
2005-10-04 20:51:00,6.25267,6.25277,6.25118,6.25167,9000000.0
2005-10-04 20:52:00,6.2519,6.25232,6.25174,6.25231,11000000.0
2005-10-04 20:53:00,6.25197,6.25197,6.25063,6.25144,15000000.0
2005-10-04 20:54:00,6.25228,6.25333,6.2513,6.2513,12000000.0
2005-10-04 20:55:00,6.25089,6.25335,6.25089,6.25226,18000000.0
2005-10-04 20:56:00,6.25199,6.25228,6.25113,6.25113,12000000.0
2005-10-04 20:57:00,6.25089,6.25255,6.25081,6.25146,13000000.0
2005-10-04 20:58:00,6.25187,6.25213,6.25116,6.25116,11000000.0
2005-10-04 20:59:00,6.25136,6.25264,6.25136,6.25167,11000000.0
2005-10-04 21:00:00,6.25163,6.25371,6.25163,6.25206,17000000.0
2005-10-04 21:01:00,6.25172,6.25221,6.25168,6.25206,10000000.0
2005-10-04 21:02:00,6.25263,6.25326,6.25211,6.25326,8000000.0
2005-10-04 21:03:00,6.25362,6.25468,6.25284,6.25466,19000000.0
2005-10-04 21:04:00,6.25459,6.25499,6.25324,6.25324,18000000.0
2005-10-04 21:05:00,6.25341,6.25424,6.25339,6.25339,14000000.0
2005-10-04 21:06:00,6.25443,6.25452,6.25315,6.2534,12000000.0
2005-10-04 21:07:00,6.25478,6.25478,6.25267,6.25267,10000000.0
2005-10-04 21:08:00,6.25279,6.25366,6.25265,6.25352,14000000.0
2005-10-04 21:09:00,6.25362,6.25406,6.25303,6.25335,16000000.0
2005-10-04 21:10:00,6.25306,6.25438,6.25301,6.25321,15000000.0
2005-10-04 21:11:00,6.25213,6.25299,6.25193,6.2529,13000000.0
2005-10-04 21:12:00,6.25316,6.25339,6.25261,6.25261,10000000.0
2005-10-04 21:13:00,6.25265,6.25282,6.25214,6.25261,14000000.0
2005-10-04 21:14:00,6.25305,6.25339,6.25266,6.25274,10000000.0
2005-10-04 21:15:00,6.25231,6.25257,6.25187,6.25187,15000000.0
2005-10-04 21:16:00,6.25254,6.25327,6.25204,6.25249,11000000.0
2005-10-04 21:17:00,6.25264,6.25412,6.25264,6.25341,13000000.0
2005-10-04 21:18:00,6.25339,6.25387,6.25251,6.25387,17000000.0
2005-10-04 21:19:00,6.2542,6.2542,6.25332,6.25341,12000000.0
2005-10-04 21:20:00,6.25292,6.25341,6.25244,6.25328,14000000.0
2005-10-04 21:21:00,6.25314,6.25327,6.25266,6.25266,11000000.0
2005-10-04 21:22:00,6.25299,6.25353,6.25255,6.25255,9000000.0
2005-10-04 21:23:00,6.25269,6.25308,6.252,6.25224,7000000.0
2005-10-04 21:24:00,6.25193,6.2528,6.25103,6.25103,11000000.0
2005-10-04 21:25:00,6.25189,6.25289,6.25144,6.25144,7000000.0
2005-10-04 21:26:00,6.2515,6.25313,6.2515,6.25225,13000000.0
2005-10-04 21:27:00,6.25186,6.25192,6.25131,6.25131,11000000.0
2005-10-04 21:28:00,6.25171,6.25258,6.25111,6.25111,15000000.0
2005-10-04 21:29:00,6.2528,6.2528,6.25132,6.25132,12000000.0
2005-10-04 21:30:00,6.25152,6.25292,6.25152,6.25218,10000000.0
2005-10-04 21:31:00,6.25246,6.25298,6.2517,6.2517,10000000.0
2005-10-04 21:32:00,6.25129,6.25289,6.25129,6.25184,12000000.0
2005-10-04 21:33:00,6.25202,6.25377,6.25202,6.25323,19000000.0
2005-10-04 21:34:00,6.25221,6.2529,6.25221,6.25249,8000000.0
2005-10-04 21:35:00,6.25242,6.25312,6.25242,6.25283,20000000.0
2005-10-04 21:36:00,6.253,6.25323,6.25185,6.25227,19000000.0
2005-10-04 21:37:00,6.25415,6.25415,6.25204,6.25323,19000000.0
2005-10-04 21:38:00,6.25315,6.25369,6.25253,6.25284,13000000.0
2005-10-04 21:39:00,6.25318,6.25335,6.25217,6.25255,17000000.0
2005-10-04 21:40:00,6.25246,6.25285,6.25244,6.25285,7000000.0
2005-10-04 21:41:00,6.25261,6.25346,6.25214,6.25346,11000000.0
2005-10-04 21:42:00,6.25362,6.25362,6.2533,6.2534,18000000.0
2005-10-04 21:43:00,6.25337,6.2536,6.25334,6.25346,13000000.0
2005-10-04 21:44:00,6.25313,6.25369,6.25239,6.2533,16000000.0
2005-10-04 21:45:00,6.25332,6.2538,6.2526,6.25307,11000000.0
2005-10-04 21:46:00,6.2535,6.25357,6.25242,6.25293,13000000.0
2005-10-04 21:47:00,6.25351,6.25483,6.25351,6.25483,13000000.0
2005-10-04 21:48:00,6.25458,6.25498,6.2535,6.25354,17000000.0
2005-10-04 21:49:00,6.25428,6.25501,6.25349,6.25437,8000000.0
2005-10-04 21:50:00,6.25456,6.25456,6.25298,6.25392,11000000.0
2005-10-04 21:51:00,6.25401,6.25404,6.25341,6.25376,13000000.0
2005-10-04 21:52:00,6.25379,6.25433,6.25373,6.25424,13000000.0
2005-10-04 21:53:00,6.25411,6.25411,6.25301,6.25306,14000000.0
2005-10-04 21:54:00,6.25311,6.25373,6.25278,6.25309,11000000.0
2005-10-04 21:55:00,6.25293,6.25302,6.2522,6.25257,17000000.0
2005-10-04 21:56:00,6.25265,6.25291,6.25244,6.25291,12000000.0
2005-10-04 21:57:00,6.25293,6.25332,6.25253,6.25286,16000000.0
2005-10-04 21:58:00,6.25295,6.25295,6.25269,6.25269,9000000.0
2005-10-04 21:59:00,6.25261,6.25412,6.25247,6.25347,18000000.0
2005-10-04 22:00:00,6.25281,6.2538,6.25245,6.2538,13000000.0
2005-10-04 22:01:00,6.25436,6.25436,6.25335,6.25335,11000000.0
2005-10-04 22:02:00,6.25311,6.25377,6.25277,6.25286,17000000.0
2005-10-04 22:03:00,6.25433,6.2547,6.25277,6.25344,23000000.0
2005-10-04 22:04:00,6.25379,6.2548,6.25352,6.25463,15000000.0
2005-10-04 22:05:00,6.25382,6.25409,6.25322,6.254,14000000.0
2005-10-04 22:06:00,6.2545,6.25494,6.2535,6.25353,15000000.0
2005-10-04 22:07:00,6.25338,6.25414,6.25336,6.25377,9000000.0
2005-10-04 22:08:00,6.25336,6.25427,6.25248,6.25292,18000000.0
2005-10-04 22:09:00,6.25277,6.25567,6.25277,6.2548,11000000.0
2005-10-04 22:10:00,6.25498,6.25535,6.25443,6.25526,7000000.0
2005-10-04 22:11:00,6.25524,6.25531,6.25412,6.25531,8000000.0
2005-10-04 22:12:00,6.25557,6.25607,6.25537,6.25537,16000000.0
2005-10-04 22:13:00,6.25484,6.25484,6.25352,6.25405,24000000.0
2005-10-04 22:14:00,6.25424,6.2547,6.25332,6.25432,9000000.0
2005-10-04 22:15:00,6.25367,6.25406,6.25346,6.25405,10000000.0
2005-10-04 22:16:00,6.25419,6.25419,6.25295,6.25298,13000000.0
2005-10-04 22:17:00,6.25288,6.25328,6.25276,6.25316,20000000.0
2005-10-04 22:18:00,6.25365,6.25464,6.25354,6.25405,11000000.0
2005-10-04 22:19:00,6.25424,6.25424,6.25269,6.25363,15000000.0
2005-10-04 22:20:00,6.25372,6.25494,6.25296,6.2537,16000000.0
2005-10-04 22:21:00,6.25355,6.25444,6.25336,6.25378,12000000.0
2005-10-04 22:22:00,6.25389,6.25524,6.25372,6.25454,14000000.0
2005-10-04 22:23:00,6.25469,6.25517,6.25414,6.25469,11000000.0
2005-10-04 22:24:00,6.25508,6.25641,6.25497,6.25595,16000000.0
2005-10-04 22:25:00,6.25529,6.25615,6.25434,6.25615,14000000.0
2005-10-04 22:26:00,6.25635,6.25635,6.25457,6.25457,10000000.0
2005-10-04 22:27:00,6.25501,6.25524,6.25393,6.25417,14000000.0
2005-10-04 22:28:00,6.25377,6.25454,6.25377,6.25438,12000000.0
2005-10-04 22:29:00,6.25461,6.25504,6.25461,6.255,13000000.0
2005-10-04 22:30:00,6.25471,6.25502,6.25442,6.25502,8000000.0
2005-10-04 22:31:00,6.25417,6.25435,6.25385,6.2541,11000000.0
2005-10-04 22:32:00,6.25442,6.2557,6.25418,6.25499,20000000.0
2005-10-04 22:33:00,6.25591,6.25591,6.25443,6.25529,11000000.0
2005-10-04 22:34:00,6.25582,6.25641,6.25534,6.2556,10000000.0
2005-10-04 22:35:00,6.25575,6.25575,6.25395,6.25395,13000000.0
2005-10-04 22:36:00,6.25426,6.25527,6.25426,6.25522,9000000.0
2005-10-04 22:37:00,6.2553,6.25543,6.25479,6.2549,13000000.0
2005-10-04 22:38:00,6.25409,6.25498,6.25409,6.25498,9000000.0
2005-10-04 22:39:00,6.25484,6.25593,6.25463,6.25555,12000000.0
2005-10-04 22:40:00,6.25454,6.25538,6.25439,6.25487,9000000.0
2005-10-04 22:41:00,6.2546,6.25504,6.2539,6.25486,14000000.0
2005-10-04 22:42:00,6.25462,6.25509,6.25406,6.2544,13000000.0
2005-10-04 22:43:00,6.25439,6.25583,6.25431,6.25493,12000000.0
2005-10-04 22:44:00,6.25537,6.25575,6.2539,6.25509,15000000.0
2005-10-04 22:45:00,6.25506,6.25555,6.2543,6.2551,13000000.0
2005-10-04 22:46:00,6.25511,6.25569,6.25441,6.25542,14000000.0
2005-10-04 22:47:00,6.25586,6.25678,6.25526,6.25526,15000000.0
2005-10-04 22:48:00,6.25488,6.25521,6.2543,6.25483,13000000.0
2005-10-04 22:49:00,6.25517,6.25609,6.25511,6.25587,13000000.0
2005-10-04 22:50:00,6.25618,6.25621,6.25517,6.25566,15000000.0
2005-10-04 22:51:00,6.25585,6.25648,6.25519,6.25572,14000000.0
2005-10-04 22:52:00,6.25518,6.25648,6.25499,6.25581,9000000.0
2005-10-04 22:53:00,6.25556,6.25625,6.25507,6.25584,15000000.0
2005-10-04 22:54:00,6.25531,6.25531,6.2547,6.2549,17000000.0
2005-10-04 22:55:00,6.25468,6.25548,6.2541,6.25499,16000000.0
2005-10-04 22:56:00,6.25549,6.25563,6.25447,6.25457,13000000.0
2005-10-04 22:57:00,6.25504,6.25541,6.25454,6.25454,8000000.0
2005-10-04 22:58:00,6.25476,6.25544,6.25476,6.25509,8000000.0
2005-10-04 22:59:00,6.25543,6.25632,6.25505,6.25505,19000000.0
2005-10-04 23:00:00,6.25468,6.25595,6.25466,6.25595,10000000.0
2005-10-04 23:01:00,6.25603,6.25616,6.25546,6.25597,7000000.0
2005-10-04 23:02:00,6.25602,6.25629,6.25508,6.25626,15000000.0
2005-10-04 23:03:00,6.25608,6.25634,6.25578,6.25628,17000000.0
2005-10-04 23:04:00,6.25632,6.25691,6.25588,6.25664,19000000.0
2005-10-04 23:05:00,6.25616,6.25645,6.25554,6.25554,9000000.0
2005-10-04 23:06:00,6.25562,6.25665,6.25528,6.25528,12000000.0
2005-10-04 23:07:00,6.25489,6.25593,6.25489,6.25578,14000000.0
2005-10-04 23:08:00,6.25601,6.25612,6.25588,6.25608,16000000.0
2005-10-04 23:09:00,6.256,6.25613,6.25588,6.25599,9000000.0
2005-10-04 23:10:00,6.25602,6.25635,6.25536,6.25572,12000000.0
2005-10-04 23:11:00,6.25448,6.25628,6.25448,6.25615,14000000.0
2005-10-04 23:12:00,6.25466,6.25592,6.25466,6.25566,7000000.0
2005-10-04 23:13:00,6.25544,6.25614,6.25508,6.25611,14000000.0
2005-10-04 23:14:00,6.25592,6.25592,6.25461,6.25461,19000000.0
2005-10-04 23:15:00,6.25494,6.25563,6.25451,6.25451,13000000.0
2005-10-04 23:16:00,6.25471,6.25579,6.25471,6.25487,15000000.0
2005-10-04 23:17:00,6.25514,6.25589,6.25479,6.25479,11000000.0
2005-10-04 23:18:00,6.25487,6.25604,6.25421,6.25522,12000000.0
2005-10-04 23:19:00,6.25484,6.25484,6.25397,6.25405,14000000.0
2005-10-04 23:20:00,6.2536,6.25373,6.25348,6.25359,19000000.0
2005-10-04 23:21:00,6.25329,6.25524,6.25329,6.25422,7000000.0
2005-10-04 23:22:00,6.25381,6.25424,6.25327,6.25383,15000000.0
2005-10-04 23:23:00,6.2541,6.25434,6.25345,6.25395,11000000.0
2005-10-04 23:24:00,6.25435,6.25452,6.25306,6.25452,14000000.0
2005-10-04 23:25:00,6.25417,6.25417,6.25349,6.25349,11000000.0
2005-10-04 23:26:00,6.2536,6.2536,6.25329,6.25348,14000000.0
2005-10-04 23:27:00,6.25363,6.25456,6.25356,6.25356,11000000.0
2005-10-04 23:28:00,6.25319,6.25445,6.25319,6.25428,12000000.0
2005-10-04 23:29:00,6.25455,6.25455,6.25311,6.25311,16000000.0
2005-10-04 23:30:00,6.25353,6.25501,6.25353,6.25477,20000000.0
2005-10-04 23:31:00,6.25395,6.25423,6.25342,6.25419,11000000.0
2005-10-04 23:32:00,6.25403,6.25421,6.25387,6.25416,16000000.0
2005-10-04 23:33:00,6.25446,6.2549,6.2539,6.25415,12000000.0
2005-10-04 23:34:00,6.2542,6.25469,6.25333,6.2541,13000000.0
2005-10-04 23:35:00,6.25342,6.25422,6.25334,6.25376,9000000.0
2005-10-04 23:36:00,6.25393,6.25404,6.25359,6.2537,9000000.0
2005-10-04 23:37:00,6.25436,6.25436,6.25336,6.25405,14000000.0
2005-10-04 23:38:00,6.2537,6.25453,6.25363,6.25415,13000000.0
2005-10-04 23:39:00,6.25414,6.2554,6.25414,6.25486,17000000.0
2005-10-04 23:40:00,6.25465,6.25519,6.25437,6.25472,12000000.0
2005-10-04 23:41:00,6.25469,6.2547,6.25306,6.2547,17000000.0
2005-10-04 23:42:00,6.25429,6.25456,6.25349,6.25456,22000000.0
2005-10-04 23:43:00,6.25445,6.25481,6.25366,6.2543,15000000.0
2005-10-04 23:44:00,6.25448,6.255,6.25448,6.25482,14000000.0
2005-10-04 23:45:00,6.25463,6.25487,6.25456,6.25485,20000000.0
2005-10-04 23:46:00,6.2549,6.25584,6.2549,6.25561,14000000.0
2005-10-04 23:47:00,6.25535,6.25544,6.25457,6.25475,10000000.0
2005-10-04 23:48:00,6.25469,6.25606,6.25469,6.25507,18000000.0
2005-10-04 23:49:00,6.25488,6.25561,6.25484,6.25561,14000000.0
2005-10-04 23:50:00,6.25569,6.25569,6.25511,6.25521,13000000.0
2005-10-04 23:51:00,6.25532,6.25542,6.255,6.255,8000000.0
2005-10-04 23:52:00,6.25552,6.25631,6.2555,6.25625,16000000.0
2005-10-04 23:53:00,6.25489,6.25516,6.25428,6.25448,18000000.0
2005-10-04 23:54:00,6.25403,6.25427,6.25398,6.25424,12000000.0
2005-10-04 23:55:00,6.25414,6.25509,6.25407,6.25492,19000000.0
2005-10-04 23:56:00,6.2551,6.25531,6.25463,6.25463,14000000.0
2005-10-04 23:57:00,6.25451,6.25499,6.25421,6.25421,16000000.0
2005-10-04 23:58:00,6.25456,6.25464,6.25421,6.25458,13000000.0
2005-10-04 23:59:00,6.25466,6.25485,6.25392,6.25443,14000000.0
2005-10-05 00:00:00,6.25483,6.25487,6.25403,6.25403,17000000.0
2005-10-05 00:01:00,6.25419,6.25512,6.25366,6.25471,12000000.0
2005-10-05 00:02:00,6.25464,6.25464,6.2541,6.25448,15000000.0
2005-10-05 00:03:00,6.25461,6.25498,6.25303,6.25422,14000000.0
2005-10-05 00:04:00,6.25544,6.25544,6.25372,6.25385,12000000.0
2005-10-05 00:05:00,6.25423,6.25517,6.25407,6.25517,12000000.0
2005-10-05 00:06:00,6.25538,6.25577,6.25441,6.25441,12000000.0
2005-10-05 00:07:00,6.2539,6.25476,6.25368,6.25416,11000000.0
2005-10-05 00:08:00,6.25409,6.2543,6.25386,6.25386,15000000.0
2005-10-05 00:09:00,6.2542,6.25524,6.25386,6.25433,12000000.0
2005-10-05 00:10:00,6.254,6.25428,6.25369,6.25428,19000000.0
2005-10-05 00:11:00,6.25419,6.25488,6.25413,6.25423,8000000.0
2005-10-05 00:12:00,6.25452,6.25488,6.25375,6.25477,9000000.0
2005-10-05 00:13:00,6.2539,6.25475,6.25364,6.25381,13000000.0
2005-10-05 00:14:00,6.25377,6.254,6.25373,6.25395,14000000.0
2005-10-05 00:15:00,6.25405,6.25514,6.25405,6.25444,12000000.0
2005-10-05 00:16:00,6.25422,6.25571,6.25422,6.25464,12000000.0
2005-10-05 00:17:00,6.25509,6.25641,6.25477,6.25477,10000000.0
2005-10-05 00:18:00,6.25507,6.25582,6.25473,6.25495,19000000.0
2005-10-05 00:19:00,6.25524,6.25583,6.2549,6.2552,12000000.0
2005-10-05 00:20:00,6.25541,6.25541,6.25456,6.25456,11000000.0
2005-10-05 00:21:00,6.25482,6.25619,6.25459,6.25499,14000000.0
2005-10-05 00:22:00,6.25514,6.25553,6.25456,6.25456,13000000.0
2005-10-05 00:23:00,6.25395,6.25427,6.25395,6.25415,13000000.0
2005-10-05 00:24:00,6.25425,6.25425,6.25405,6.25417,9000000.0
2005-10-05 00:25:00,6.25405,6.25425,6.25401,6.25425,13000000.0
2005-10-05 00:26:00,6.25415,6.25428,6.25397,6.25397,14000000.0
2005-10-05 00:27:00,6.25454,6.25543,6.25419,6.25419,15000000.0
2005-10-05 00:28:00,6.25443,6.25516,6.25436,6.2547,7000000.0
2005-10-05 00:29:00,6.25466,6.25564,6.25387,6.25387,17000000.0
2005-10-05 00:30:00,6.25451,6.25454,6.25319,6.25363,9000000.0
2005-10-05 00:31:00,6.25388,6.25397,6.2529,6.25397,13000000.0
2005-10-05 00:32:00,6.25425,6.25428,6.25403,6.25428,8000000.0
2005-10-05 00:33:00,6.25417,6.25492,6.25356,6.25385,19000000.0
2005-10-05 00:34:00,6.25346,6.25373,6.25337,6.25373,15000000.0
2005-10-05 00:35:00,6.25422,6.25498,6.25359,6.25377,12000000.0
2005-10-05 00:36:00,6.25459,6.2547,6.25444,6.25466,15000000.0
2005-10-05 00:37:00,6.25486,6.25606,6.25457,6.25529,15000000.0
2005-10-05 00:38:00,6.25515,6.25553,6.2545,6.25485,18000000.0
2005-10-05 00:39:00,6.25514,6.25587,6.25444,6.25497,20000000.0
2005-10-05 00:40:00,6.25423,6.25426,6.25397,6.25397,10000000.0
2005-10-05 00:41:00,6.25382,6.25411,6.25375,6.25411,9000000.0
2005-10-05 00:42:00,6.25398,6.25411,6.25385,6.25398,16000000.0
2005-10-05 00:43:00,6.25574,6.25638,6.25574,6.25624,16000000.0
2005-10-05 00:44:00,6.25635,6.25658,6.25633,6.25642,10000000.0
2005-10-05 00:45:00,6.25665,6.25667,6.25629,6.25652,16000000.0
2005-10-05 00:46:00,6.25644,6.2565,6.25623,6.25625,12000000.0
2005-10-05 00:47:00,6.25645,6.25656,6.25623,6.25656,8000000.0
2005-10-05 00:48:00,6.25628,6.25632,6.25505,6.25567,16000000.0
2005-10-05 00:49:00,6.2556,6.25578,6.25553,6.25567,11000000.0
2005-10-05 00:50:00,6.25594,6.2561,6.25523,6.25531,9000000.0
2005-10-05 00:51:00,6.2549,6.25543,6.25466,6.25508,9000000.0
2005-10-05 00:52:00,6.25502,6.25502,6.25425,6.25432,18000000.0
2005-10-05 00:53:00,6.25442,6.2547,6.25442,6.2546,12000000.0
2005-10-05 00:54:00,6.25495,6.25501,6.25476,6.25477,12000000.0
2005-10-05 00:55:00,6.25553,6.25588,6.25529,6.25529,11000000.0
2005-10-05 00:56:00,6.2552,6.2563,6.2552,6.25583,14000000.0
2005-10-05 00:57:00,6.25553,6.25604,6.25497,6.25604,15000000.0
2005-10-05 00:58:00,6.2566,6.2566,6.25463,6.25553,9000000.0
2005-10-05 00:59:00,6.25563,6.25675,6.25497,6.25657,17000000.0
2005-10-05 01:00:00,6.25616,6.25647,6.25543,6.25647,12000000.0
2005-10-05 01:01:00,6.25646,6.25667,6.25593,6.25593,15000000.0
2005-10-05 01:02:00,6.25578,6.25628,6.25518,6.25538,10000000.0
2005-10-05 01:03:00,6.25533,6.25656,6.25533,6.25573,13000000.0
2005-10-05 01:04:00,6.25547,6.25649,6.25502,6.25557,13000000.0
2005-10-05 01:05:00,6.25524,6.2564,6.25496,6.2563,13000000.0
2005-10-05 01:06:00,6.25646,6.25723,6.25623,6.25647,12000000.0
2005-10-05 01:07:00,6.25596,6.25642,6.25568,6.25642,13000000.0
2005-10-05 01:08:00,6.25659,6.25674,6.25548,6.25548,15000000.0
2005-10-05 01:09:00,6.2563,6.2567,6.25572,6.25572,17000000.0
2005-10-05 01:10:00,6.25569,6.25633,6.25569,6.2557,10000000.0
2005-10-05 01:11:00,6.25571,6.25719,6.25571,6.25592,11000000.0
2005-10-05 01:12:00,6.25649,6.25684,6.25629,6.25629,10000000.0
2005-10-05 01:13:00,6.25661,6.25691,6.25622,6.25637,11000000.0
2005-10-05 01:14:00,6.25661,6.25721,6.25661,6.2568,13000000.0
2005-10-05 01:15:00,6.25655,6.25655,6.25563,6.25589,9000000.0
2005-10-05 01:16:00,6.25468,6.25555,6.25468,6.25525,12000000.0
2005-10-05 01:17:00,6.25559,6.25611,6.25526,6.25552,11000000.0
2005-10-05 01:18:00,6.25559,6.25588,6.25508,6.25549,12000000.0
2005-10-05 01:19:00,6.2558,6.25631,6.25529,6.25529,19000000.0
2005-10-05 01:20:00,6.25525,6.25558,6.25406,6.25406,11000000.0
2005-10-05 01:21:00,6.25385,6.2554,6.25385,6.25495,12000000.0
2005-10-05 01:22:00,6.25542,6.25583,6.25476,6.25577,9000000.0
2005-10-05 01:23:00,6.25573,6.25612,6.25506,6.25506,13000000.0
2005-10-05 01:24:00,6.25584,6.25694,6.25476,6.25546,14000000.0
2005-10-05 01:25:00,6.2548,6.2554,6.2546,6.25526,11000000.0
2005-10-05 01:26:00,6.25603,6.25708,6.25535,6.25708,10000000.0
2005-10-05 01:27:00,6.25718,6.25789,6.25718,6.25755,17000000.0
2005-10-05 01:28:00,6.25539,6.25575,6.25462,6.25549,13000000.0
2005-10-05 01:29:00,6.25493,6.25547,6.25443,6.25547,19000000.0
2005-10-05 01:30:00,6.25547,6.25616,6.25455,6.25455,15000000.0
2005-10-05 01:31:00,6.25442,6.25535,6.25442,6.25525,15000000.0
2005-10-05 01:32:00,6.25537,6.25589,6.25505,6.25518,12000000.0
2005-10-05 01:33:00,6.2549,6.2555,6.2549,6.25525,8000000.0
2005-10-05 01:34:00,6.25653,6.2567,6.2548,6.2548,18000000.0
2005-10-05 01:35:00,6.25502,6.25548,6.25437,6.25437,12000000.0
2005-10-05 01:36:00,6.25431,6.25521,6.2541,6.2551,16000000.0
2005-10-05 01:37:00,6.2551,6.25593,6.25475,6.25593,15000000.0
2005-10-05 01:38:00,6.25587,6.25588,6.25497,6.25536,18000000.0
2005-10-05 01:39:00,6.25504,6.25504,6.25391,6.25461,10000000.0
2005-10-05 01:40:00,6.25489,6.25592,6.25453,6.25508,11000000.0
2005-10-05 01:41:00,6.25517,6.25517,6.25386,6.25457,16000000.0
2005-10-05 01:42:00,6.25392,6.25474,6.25372,6.25378,14000000.0
2005-10-05 01:43:00,6.25403,6.25497,6.25375,6.25483,16000000.0
2005-10-05 01:44:00,6.2544,6.25503,6.25376,6.25464,15000000.0
2005-10-05 01:45:00,6.25473,6.25518,6.2541,6.25435,16000000.0
2005-10-05 01:46:00,6.25419,6.25473,6.25383,6.25451,9000000.0
2005-10-05 01:47:00,6.25484,6.25484,6.25392,6.25392,17000000.0
2005-10-05 01:48:00,6.25415,6.25452,6.25334,6.25447,16000000.0
2005-10-05 01:49:00,6.2545,6.25487,6.2542,6.25469,10000000.0
2005-10-05 01:50:00,6.25428,6.25463,6.2539,6.25457,11000000.0
2005-10-05 01:51:00,6.25464,6.25571,6.25439,6.25439,12000000.0
2005-10-05 01:52:00,6.25478,6.25611,6.25456,6.25513,12000000.0
2005-10-05 01:53:00,6.2543,6.25573,6.25379,6.25418,18000000.0
2005-10-05 01:54:00,6.25385,6.25523,6.25385,6.25425,14000000.0
2005-10-05 01:55:00,6.25425,6.25596,6.25425,6.25571,18000000.0
2005-10-05 01:56:00,6.25607,6.25612,6.2547,6.25515,8000000.0
2005-10-05 01:57:00,6.25417,6.25523,6.25335,6.25392,13000000.0
2005-10-05 01:58:00,6.25418,6.25496,6.25385,6.25495,11000000.0
2005-10-05 01:59:00,6.25483,6.25508,6.25385,6.25508,11000000.0
2005-10-05 02:00:00,6.2545,6.25561,6.25436,6.25453,16000000.0
2005-10-05 02:01:00,6.25431,6.25526,6.25431,6.25467,21000000.0
2005-10-05 02:02:00,6.25504,6.25541,6.25401,6.25401,10000000.0
2005-10-05 02:03:00,6.25374,6.25442,6.25358,6.25429,8000000.0
2005-10-05 02:04:00,6.25409,6.25479,6.25382,6.25424,14000000.0
2005-10-05 02:05:00,6.25418,6.25505,6.2536,6.254,14000000.0
2005-10-05 02:06:00,6.25376,6.25397,6.25189,6.2527,15000000.0
2005-10-05 02:07:00,6.25296,6.25296,6.25242,6.25281,10000000.0
2005-10-05 02:08:00,6.25374,6.25392,6.25218,6.25249,16000000.0
2005-10-05 02:09:00,6.25246,6.25429,6.25229,6.25429,18000000.0
2005-10-05 02:10:00,6.25269,6.25301,6.25167,6.25265,16000000.0
2005-10-05 02:11:00,6.25198,6.25261,6.25115,6.25248,14000000.0
2005-10-05 02:12:00,6.2532,6.2532,6.25208,6.25208,10000000.0
2005-10-05 02:13:00,6.25224,6.25278,6.25212,6.25243,15000000.0
2005-10-05 02:14:00,6.25226,6.25308,6.2516,6.25251,19000000.0
2005-10-05 02:15:00,6.25275,6.25395,6.25275,6.25347,12000000.0
2005-10-05 02:16:00,6.25351,6.25469,6.25343,6.25374,18000000.0
2005-10-05 02:17:00,6.25393,6.25539,6.25326,6.25445,14000000.0
2005-10-05 02:18:00,6.25505,6.25593,6.25505,6.25533,12000000.0
2005-10-05 02:19:00,6.25581,6.25635,6.2546,6.25635,14000000.0
2005-10-05 02:20:00,6.25647,6.25647,6.25427,6.25508,13000000.0
2005-10-05 02:21:00,6.25507,6.25613,6.25507,6.25592,15000000.0
2005-10-05 02:22:00,6.2558,6.25593,6.25505,6.25528,13000000.0
2005-10-05 02:23:00,6.25558,6.256,6.25499,6.25542,16000000.0
2005-10-05 02:24:00,6.25564,6.25639,6.25467,6.25569,17000000.0
2005-10-05 02:25:00,6.25584,6.25623,6.25545,6.25623,10000000.0
2005-10-05 02:26:00,6.25584,6.25655,6.25467,6.25533,13000000.0
2005-10-05 02:27:00,6.25695,6.25695,6.25505,6.25505,7000000.0
2005-10-05 02:28:00,6.25473,6.256,6.25463,6.25548,9000000.0
2005-10-05 02:29:00,6.25534,6.25619,6.25503,6.25619,20000000.0
2005-10-05 02:30:00,6.25607,6.25607,6.2551,6.25539,11000000.0
2005-10-05 02:31:00,6.25545,6.25596,6.25514,6.25543,9000000.0
2005-10-05 02:32:00,6.25521,6.25711,6.25521,6.25711,13000000.0
2005-10-05 02:33:00,6.25671,6.25706,6.25568,6.25568,14000000.0
2005-10-05 02:34:00,6.25546,6.25653,6.25546,6.25613,17000000.0
2005-10-05 02:35:00,6.25616,6.25676,6.25554,6.25587,15000000.0
2005-10-05 02:36:00,6.25561,6.25655,6.25491,6.25529,14000000.0
2005-10-05 02:37:00,6.2554,6.25581,6.25421,6.25497,13000000.0
2005-10-05 02:38:00,6.25546,6.25614,6.25466,6.2551,14000000.0
2005-10-05 02:39:00,6.25475,6.25523,6.25392,6.25397,15000000.0
2005-10-05 02:40:00,6.25333,6.25433,6.25324,6.25395,12000000.0
2005-10-05 02:41:00,6.25519,6.25519,6.25352,6.25403,13000000.0
2005-10-05 02:42:00,6.25399,6.25478,6.25322,6.25436,16000000.0
2005-10-05 02:43:00,6.25435,6.25525,6.25403,6.25517,18000000.0
2005-10-05 02:44:00,6.25523,6.25531,6.25422,6.25461,10000000.0
2005-10-05 02:45:00,6.25441,6.2554,6.25394,6.2554,14000000.0
2005-10-05 02:46:00,6.25516,6.25518,6.25398,6.25455,18000000.0
2005-10-05 02:47:00,6.2544,6.25511,6.25329,6.25329,17000000.0
2005-10-05 02:48:00,6.25301,6.25414,6.25254,6.25404,7000000.0
2005-10-05 02:49:00,6.25399,6.25399,6.25257,6.25353,13000000.0
2005-10-05 02:50:00,6.25379,6.25429,6.25298,6.25389,14000000.0
2005-10-05 02:51:00,6.2539,6.25417,6.25273,6.25417,15000000.0
2005-10-05 02:52:00,6.25438,6.25438,6.25278,6.2537,15000000.0
2005-10-05 02:53:00,6.25351,6.25377,6.25233,6.25377,9000000.0
2005-10-05 02:54:00,6.25322,6.25339,6.25163,6.25306,13000000.0
2005-10-05 02:55:00,6.25381,6.25429,6.25274,6.25429,11000000.0
2005-10-05 02:56:00,6.25399,6.25451,6.25295,6.25361,18000000.0
2005-10-05 02:57:00,6.25384,6.25472,6.25332,6.25412,13000000.0
2005-10-05 02:58:00,6.25344,6.25344,6.25132,6.25132,9000000.0
2005-10-05 02:59:00,6.25074,6.25227,6.25074,6.25165,14000000.0
2005-10-05 03:00:00,6.25156,6.25264,6.2514,6.25146,11000000.0
2005-10-05 03:01:00,6.25088,6.25203,6.2504,6.25175,11000000.0
2005-10-05 03:02:00,6.25191,6.25191,6.25066,6.25128,11000000.0
2005-10-05 03:03:00,6.25124,6.2514,6.24982,6.25008,23000000.0
2005-10-05 03:04:00,6.24871,6.25174,6.24871,6.25105,11000000.0
2005-10-05 03:05:00,6.25157,6.25355,6.25131,6.25355,17000000.0
2005-10-05 03:06:00,6.25317,6.2552,6.25317,6.25411,9000000.0
2005-10-05 03:07:00,6.25384,6.25384,6.25283,6.25322,15000000.0
2005-10-05 03:08:00,6.25336,6.25423,6.25251,6.25423,12000000.0
2005-10-05 03:09:00,6.25391,6.25412,6.25286,6.25286,15000000.0
2005-10-05 03:10:00,6.25277,6.25407,6.25277,6.2532,19000000.0
2005-10-05 03:11:00,6.25349,6.25444,6.25312,6.25347,15000000.0
2005-10-05 03:12:00,6.2532,6.25439,6.2528,6.2528,18000000.0
2005-10-05 03:13:00,6.25307,6.25449,6.25307,6.25378,18000000.0
2005-10-05 03:14:00,6.25345,6.25406,6.25319,6.25406,10000000.0
2005-10-05 03:15:00,6.2532,6.25489,6.25304,6.25473,7000000.0
2005-10-05 03:16:00,6.25305,6.25443,6.25253,6.25443,8000000.0
2005-10-05 03:17:00,6.25457,6.25457,6.25265,6.25325,10000000.0
2005-10-05 03:18:00,6.25307,6.2534,6.25236,6.25294,15000000.0
2005-10-05 03:19:00,6.25297,6.25329,6.25205,6.25272,10000000.0
2005-10-05 03:20:00,6.25278,6.25309,6.25244,6.25303,16000000.0
2005-10-05 03:21:00,6.25308,6.25385,6.25291,6.25319,11000000.0
2005-10-05 03:22:00,6.25297,6.25297,6.25048,6.25137,10000000.0
2005-10-05 03:23:00,6.25168,6.25224,6.2505,6.2505,12000000.0
2005-10-05 03:24:00,6.25235,6.25295,6.25155,6.25155,13000000.0
2005-10-05 03:25:00,6.25213,6.25273,6.25145,6.25145,11000000.0
2005-10-05 03:26:00,6.25105,6.25226,6.25105,6.25193,13000000.0
2005-10-05 03:27:00,6.25175,6.25177,6.25065,6.25109,14000000.0
2005-10-05 03:28:00,6.25105,6.25266,6.25103,6.25103,18000000.0
2005-10-05 03:29:00,6.25066,6.25099,6.2496,6.25021,15000000.0
2005-10-05 03:30:00,6.25088,6.25101,6.24996,6.25098,10000000.0
2005-10-05 03:31:00,6.25112,6.25159,6.24847,6.2496,13000000.0
2005-10-05 03:32:00,6.24764,6.24978,6.24743,6.24743,16000000.0
2005-10-05 03:33:00,6.24704,6.24866,6.24704,6.24812,13000000.0
2005-10-05 03:34:00,6.24813,6.2484,6.24672,6.2484,16000000.0
2005-10-05 03:35:00,6.24868,6.24868,6.2471,6.24859,10000000.0
2005-10-05 03:36:00,6.24869,6.24895,6.24753,6.24753,11000000.0
2005-10-05 03:37:00,6.24897,6.24963,6.24811,6.24811,13000000.0
2005-10-05 03:38:00,6.24791,6.24973,6.24763,6.24973,13000000.0
2005-10-05 03:39:00,6.24913,6.24989,6.24837,6.24975,13000000.0
2005-10-05 03:40:00,6.24905,6.24929,6.2477,6.24824,12000000.0
2005-10-05 03:41:00,6.24904,6.24956,6.24837,6.24956,16000000.0
2005-10-05 03:42:00,6.24918,6.24944,6.24798,6.24861,21000000.0
2005-10-05 03:43:00,6.24837,6.249,6.24757,6.24812,18000000.0
2005-10-05 03:44:00,6.24814,6.24814,6.24745,6.2479,15000000.0
2005-10-05 03:45:00,6.2475,6.24828,6.24683,6.24683,9000000.0
2005-10-05 03:46:00,6.24653,6.24726,6.24633,6.24698,8000000.0
2005-10-05 03:47:00,6.24675,6.24795,6.24618,6.24795,11000000.0
2005-10-05 03:48:00,6.24696,6.24794,6.24587,6.24587,9000000.0
2005-10-05 03:49:00,6.24589,6.247,6.24545,6.24687,16000000.0
2005-10-05 03:50:00,6.24623,6.24649,6.24393,6.24393,19000000.0
2005-10-05 03:51:00,6.24356,6.24411,6.24313,6.24369,9000000.0
2005-10-05 03:52:00,6.24464,6.24519,6.24353,6.24444,19000000.0
2005-10-05 03:53:00,6.24544,6.24587,6.24365,6.24365,10000000.0
2005-10-05 03:54:00,6.24383,6.24487,6.24322,6.24359,17000000.0
2005-10-05 03:55:00,6.24393,6.24481,6.2431,6.24401,16000000.0
2005-10-05 03:56:00,6.24392,6.24514,6.24392,6.24492,7000000.0
2005-10-05 03:57:00,6.24413,6.24608,6.24408,6.24608,11000000.0
2005-10-05 03:58:00,6.24694,6.24721,6.24533,6.24625,12000000.0
2005-10-05 03:59:00,6.24652,6.24695,6.24559,6.24604,17000000.0
2005-10-05 04:00:00,6.24601,6.24727,6.24573,6.24613,12000000.0
2005-10-05 04:01:00,6.24597,6.24681,6.24488,6.24577,16000000.0
2005-10-05 04:02:00,6.245,6.24556,6.24357,6.24417,14000000.0
2005-10-05 04:03:00,6.24449,6.24449,6.24192,6.24262,12000000.0
2005-10-05 04:04:00,6.24296,6.24396,6.24225,6.24336,16000000.0
2005-10-05 04:05:00,6.24321,6.24346,6.24248,6.24324,13000000.0
2005-10-05 04:06:00,6.24285,6.24478,6.24285,6.24389,16000000.0
2005-10-05 04:07:00,6.24416,6.24416,6.24325,6.24402,13000000.0
2005-10-05 04:08:00,6.24401,6.24457,6.2423,6.2432,14000000.0
2005-10-05 04:09:00,6.24376,6.24452,6.24318,6.24409,10000000.0
2005-10-05 04:10:00,6.24413,6.24472,6.24354,6.24387,12000000.0
2005-10-05 04:11:00,6.24367,6.24411,6.24256,6.24256,14000000.0
2005-10-05 04:12:00,6.24294,6.24515,6.24294,6.24373,19000000.0
2005-10-05 04:13:00,6.24504,6.24649,6.24502,6.24569,20000000.0
2005-10-05 04:14:00,6.24601,6.24663,6.24534,6.24635,12000000.0
2005-10-05 04:15:00,6.24642,6.24689,6.24553,6.24575,8000000.0
2005-10-05 04:16:00,6.24478,6.24655,6.24478,6.24582,13000000.0
2005-10-05 04:17:00,6.24591,6.24628,6.24519,6.24553,15000000.0
2005-10-05 04:18:00,6.24504,6.24515,6.24463,6.24508,9000000.0
2005-10-05 04:19:00,6.24587,6.24678,6.2458,6.24602,12000000.0
2005-10-05 04:20:00,6.24575,6.24691,6.2457,6.2457,9000000.0
2005-10-05 04:21:00,6.24518,6.24586,6.24434,6.24564,17000000.0
2005-10-05 04:22:00,6.24613,6.24624,6.24513,6.24543,14000000.0
2005-10-05 04:23:00,6.2448,6.24627,6.24423,6.24627,10000000.0
2005-10-05 04:24:00,6.24684,6.24726,6.24637,6.24675,12000000.0
2005-10-05 04:25:00,6.2473,6.2476,6.24627,6.24636,10000000.0
2005-10-05 04:26:00,6.24629,6.24693,6.24573,6.24573,7000000.0
2005-10-05 04:27:00,6.24538,6.24631,6.24536,6.24577,15000000.0
2005-10-05 04:28:00,6.24581,6.24634,6.24522,6.24523,7000000.0
2005-10-05 04:29:00,6.24624,6.24624,6.24563,6.24567,14000000.0
2005-10-05 04:30:00,6.24583,6.24691,6.24583,6.24649,11000000.0
2005-10-05 04:31:00,6.24676,6.24769,6.24662,6.24698,15000000.0
2005-10-05 04:32:00,6.24793,6.24793,6.24661,6.24661,17000000.0
2005-10-05 04:33:00,6.24613,6.24751,6.24613,6.24751,14000000.0
2005-10-05 04:34:00,6.2472,6.2472,6.24619,6.24665,9000000.0
2005-10-05 04:35:00,6.24712,6.24828,6.24664,6.24664,12000000.0
2005-10-05 04:36:00,6.24677,6.24788,6.24677,6.24733,12000000.0
2005-10-05 04:37:00,6.24757,6.24824,6.24698,6.24698,12000000.0
2005-10-05 04:38:00,6.24726,6.24796,6.247,6.24741,11000000.0
2005-10-05 04:39:00,6.24753,6.24894,6.24743,6.24833,17000000.0
2005-10-05 04:40:00,6.24766,6.24809,6.24711,6.24724,9000000.0
2005-10-05 04:41:00,6.2466,6.24747,6.24623,6.24743,10000000.0
2005-10-05 04:42:00,6.24754,6.24754,6.2466,6.2466,8000000.0
2005-10-05 04:43:00,6.24668,6.24748,6.24627,6.24748,18000000.0
2005-10-05 04:44:00,6.24723,6.24741,6.24653,6.24657,9000000.0
2005-10-05 04:45:00,6.24669,6.24731,6.24669,6.24722,9000000.0
2005-10-05 04:46:00,6.24731,6.24834,6.24709,6.2475,16000000.0
2005-10-05 04:47:00,6.24764,6.24852,6.24677,6.24781,12000000.0
2005-10-05 04:48:00,6.24678,6.24763,6.24659,6.24701,10000000.0
2005-10-05 04:49:00,6.24698,6.24749,6.24656,6.24731,16000000.0
2005-10-05 04:50:00,6.24747,6.2475,6.24665,6.2475,16000000.0
2005-10-05 04:51:00,6.24729,6.24762,6.24636,6.24724,20000000.0
2005-10-05 04:52:00,6.24695,6.24726,6.24609,6.24726,13000000.0
2005-10-05 04:53:00,6.24731,6.24731,6.24552,6.24638,11000000.0
2005-10-05 04:54:00,6.24682,6.24682,6.24546,6.24599,11000000.0
2005-10-05 04:55:00,6.24589,6.24658,6.24563,6.24641,12000000.0
2005-10-05 04:56:00,6.24673,6.2475,6.2459,6.24642,16000000.0
2005-10-05 04:57:00,6.24647,6.24727,6.24578,6.24705,7000000.0
2005-10-05 04:58:00,6.24546,6.2464,6.24533,6.24594,13000000.0
2005-10-05 04:59:00,6.24599,6.24628,6.24528,6.24528,17000000.0
2005-10-05 05:00:00,6.24546,6.24645,6.24546,6.24645,10000000.0
2005-10-05 05:01:00,6.24655,6.24721,6.24636,6.24636,13000000.0
2005-10-05 05:02:00,6.2458,6.24603,6.24505,6.24505,18000000.0
2005-10-05 05:03:00,6.24632,6.24638,6.24488,6.2451,9000000.0
2005-10-05 05:04:00,6.24527,6.24557,6.24426,6.24477,12000000.0
2005-10-05 05:05:00,6.24521,6.24557,6.24478,6.24478,10000000.0
2005-10-05 05:06:00,6.245,6.24533,6.24444,6.24476,20000000.0
2005-10-05 05:07:00,6.24476,6.24517,6.24467,6.24517,10000000.0
2005-10-05 05:08:00,6.24522,6.24553,6.24522,6.24547,17000000.0
2005-10-05 05:09:00,6.24538,6.24549,6.24522,6.24546,15000000.0
2005-10-05 05:10:00,6.24502,6.2462,6.24484,6.24542,10000000.0
2005-10-05 05:11:00,6.2462,6.24649,6.24539,6.24592,16000000.0
2005-10-05 05:12:00,6.24605,6.24618,6.24505,6.24548,7000000.0
2005-10-05 05:13:00,6.24523,6.24523,6.24363,6.24376,12000000.0
2005-10-05 05:14:00,6.24406,6.24507,6.24406,6.24443,14000000.0
2005-10-05 05:15:00,6.24415,6.24525,6.24378,6.24378,16000000.0
2005-10-05 05:16:00,6.24348,6.24545,6.24348,6.24505,15000000.0
2005-10-05 05:17:00,6.24452,6.2446,6.24393,6.24445,10000000.0
2005-10-05 05:18:00,6.24426,6.24534,6.24426,6.2444,13000000.0
2005-10-05 05:19:00,6.24516,6.24516,6.24334,6.24431,13000000.0
2005-10-05 05:20:00,6.24471,6.24542,6.24384,6.24456,20000000.0
2005-10-05 05:21:00,6.24436,6.24469,6.24294,6.2438,9000000.0
2005-10-05 05:22:00,6.2438,6.24451,6.2437,6.24422,17000000.0
2005-10-05 05:23:00,6.24425,6.24559,6.24381,6.24431,14000000.0
2005-10-05 05:24:00,6.24352,6.24479,6.24341,6.24379,19000000.0
2005-10-05 05:25:00,6.24399,6.24475,6.24395,6.24461,13000000.0
2005-10-05 05:26:00,6.24448,6.24545,6.24416,6.24529,13000000.0
2005-10-05 05:27:00,6.24458,6.24526,6.24371,6.24371,13000000.0
2005-10-05 05:28:00,6.24393,6.2453,6.24393,6.24466,10000000.0
2005-10-05 05:29:00,6.24471,6.24494,6.24401,6.24481,17000000.0
2005-10-05 05:30:00,6.24508,6.24544,6.24429,6.24498,21000000.0
2005-10-05 05:31:00,6.24552,6.24574,6.24416,6.24495,13000000.0
2005-10-05 05:32:00,6.24507,6.24591,6.24425,6.24466,16000000.0
2005-10-05 05:33:00,6.24463,6.24582,6.24403,6.24543,13000000.0
2005-10-05 05:34:00,6.24567,6.24681,6.24567,6.24573,13000000.0
2005-10-05 05:35:00,6.24556,6.24696,6.24538,6.24593,14000000.0
2005-10-05 05:36:00,6.24575,6.24694,6.24571,6.24641,18000000.0
2005-10-05 05:37:00,6.24609,6.24674,6.24453,6.24453,12000000.0
2005-10-05 05:38:00,6.24444,6.24558,6.24444,6.24517,13000000.0
2005-10-05 05:39:00,6.24545,6.24663,6.24545,6.24597,21000000.0
2005-10-05 05:40:00,6.24619,6.24685,6.24557,6.24685,14000000.0
2005-10-05 05:41:00,6.24695,6.24695,6.2452,6.24621,13000000.0
2005-10-05 05:42:00,6.24565,6.24573,6.24524,6.24528,8000000.0
2005-10-05 05:43:00,6.24578,6.24705,6.24529,6.24705,13000000.0
2005-10-05 05:44:00,6.24584,6.24661,6.24566,6.24566,13000000.0
2005-10-05 05:45:00,6.24559,6.24605,6.24411,6.24411,24000000.0
2005-10-05 05:46:00,6.24515,6.24572,6.2441,6.2441,14000000.0
2005-10-05 05:47:00,6.2438,6.24531,6.2438,6.24446,11000000.0
2005-10-05 05:48:00,6.24435,6.24437,6.24338,6.24411,18000000.0
2005-10-05 05:49:00,6.24348,6.24428,6.24295,6.24295,10000000.0
2005-10-05 05:50:00,6.24376,6.24395,6.24247,6.24277,10000000.0
2005-10-05 05:51:00,6.24409,6.24414,6.24223,6.24279,11000000.0
2005-10-05 05:52:00,6.2434,6.24415,6.24205,6.24249,19000000.0
2005-10-05 05:53:00,6.24232,6.24297,6.24232,6.24246,15000000.0
2005-10-05 05:54:00,6.24292,6.24365,6.24277,6.24277,7000000.0
2005-10-05 05:55:00,6.24268,6.24351,6.24248,6.24316,12000000.0
2005-10-05 05:56:00,6.24267,6.24337,6.24255,6.24277,16000000.0
2005-10-05 05:57:00,6.24305,6.24339,6.24302,6.24314,11000000.0
2005-10-05 05:58:00,6.24317,6.24345,6.24266,6.24308,22000000.0
2005-10-05 05:59:00,6.24287,6.24323,6.24241,6.24323,9000000.0
2005-10-05 06:00:00,6.24347,6.24387,6.24286,6.2435,17000000.0
2005-10-05 06:01:00,6.24361,6.24423,6.24264,6.24294,18000000.0
2005-10-05 06:02:00,6.24301,6.24326,6.24216,6.243,18000000.0
2005-10-05 06:03:00,6.24274,6.24274,6.24193,6.24196,16000000.0
2005-10-05 06:04:00,6.24176,6.24265,6.2417,6.24263,8000000.0
2005-10-05 06:05:00,6.24232,6.24257,6.24166,6.24205,10000000.0
2005-10-05 06:06:00,6.24194,6.24279,6.24148,6.24228,27000000.0
2005-10-05 06:07:00,6.24197,6.24273,6.24186,6.24273,17000000.0
2005-10-05 06:08:00,6.24247,6.24253,6.24171,6.24181,14000000.0
2005-10-05 06:09:00,6.24196,6.24347,6.24196,6.24274,13000000.0
2005-10-05 06:10:00,6.24217,6.24304,6.24164,6.24237,14000000.0
2005-10-05 06:11:00,6.24215,6.24223,6.24138,6.2421,16000000.0
2005-10-05 06:12:00,6.24262,6.24315,6.24143,6.2423,17000000.0
2005-10-05 06:13:00,6.24242,6.24346,6.24206,6.24346,14000000.0
2005-10-05 06:14:00,6.24187,6.24244,6.24157,6.24221,12000000.0
2005-10-05 06:15:00,6.24202,6.24225,6.24173,6.24175,13000000.0
2005-10-05 06:16:00,6.24157,6.24214,6.24157,6.24214,14000000.0
2005-10-05 06:17:00,6.24194,6.24328,6.24194,6.24207,11000000.0
2005-10-05 06:18:00,6.24189,6.24249,6.24147,6.24147,12000000.0
2005-10-05 06:19:00,6.24155,6.24232,6.24155,6.24176,19000000.0
2005-10-05 06:20:00,6.24145,6.24221,6.24145,6.24221,11000000.0
2005-10-05 06:21:00,6.2399,6.24033,6.237,6.23784,9000000.0
2005-10-05 06:22:00,6.23654,6.23744,6.23475,6.23475,22000000.0
2005-10-05 06:23:00,6.23616,6.23696,6.23569,6.2358,18000000.0
2005-10-05 06:24:00,6.23585,6.23737,6.23585,6.23718,8000000.0
2005-10-05 06:25:00,6.23747,6.23747,6.23596,6.23701,9000000.0
2005-10-05 06:26:00,6.23748,6.23834,6.23621,6.23834,13000000.0
2005-10-05 06:27:00,6.23894,6.24021,6.23826,6.23847,15000000.0
2005-10-05 06:28:00,6.23808,6.2386,6.2373,6.23766,18000000.0
2005-10-05 06:29:00,6.23666,6.23785,6.23553,6.23689,16000000.0
2005-10-05 06:30:00,6.23715,6.23715,6.23561,6.23629,10000000.0
2005-10-05 06:31:00,6.23558,6.23666,6.23533,6.23543,13000000.0
2005-10-05 06:32:00,6.23583,6.23629,6.23544,6.23592,10000000.0
2005-10-05 06:33:00,6.23617,6.23638,6.23517,6.23581,10000000.0
2005-10-05 06:34:00,6.23595,6.23714,6.23571,6.23694,15000000.0
2005-10-05 06:35:00,6.2371,6.23833,6.23655,6.2377,13000000.0
2005-10-05 06:36:00,6.23737,6.23902,6.23653,6.23767,23000000.0
2005-10-05 06:37:00,6.2385,6.23865,6.23787,6.23789,11000000.0
2005-10-05 06:38:00,6.23822,6.23864,6.23685,6.2377,17000000.0
2005-10-05 06:39:00,6.23715,6.23785,6.23627,6.23785,8000000.0
2005-10-05 06:40:00,6.2376,6.23783,6.2361,6.23765,15000000.0
2005-10-05 06:41:00,6.23686,6.2375,6.23582,6.23593,15000000.0
2005-10-05 06:42:00,6.23602,6.23696,6.23505,6.23629,16000000.0
2005-10-05 06:43:00,6.23627,6.23627,6.23464,6.23549,12000000.0
2005-10-05 06:44:00,6.23547,6.23639,6.23504,6.2356,13000000.0
2005-10-05 06:45:00,6.2358,6.2377,6.2358,6.23744,14000000.0
2005-10-05 06:46:00,6.23763,6.23798,6.23674,6.23764,12000000.0
2005-10-05 06:47:00,6.23781,6.23852,6.23729,6.23771,11000000.0
2005-10-05 06:48:00,6.23748,6.23862,6.23699,6.23758,15000000.0
2005-10-05 06:49:00,6.23784,6.23816,6.23669,6.23807,17000000.0
2005-10-05 06:50:00,6.23834,6.23881,6.23773,6.23815,13000000.0
2005-10-05 06:51:00,6.23811,6.23824,6.23655,6.23697,8000000.0
2005-10-05 06:52:00,6.23708,6.23895,6.23708,6.23793,14000000.0
2005-10-05 06:53:00,6.23892,6.23953,6.23712,6.23953,13000000.0
2005-10-05 06:54:00,6.23911,6.23911,6.23702,6.23768,8000000.0
2005-10-05 06:55:00,6.23683,6.23827,6.23654,6.23735,10000000.0
2005-10-05 06:56:00,6.23728,6.23875,6.23724,6.23828,11000000.0
2005-10-05 06:57:00,6.23815,6.23872,6.23744,6.23779,17000000.0
2005-10-05 06:58:00,6.23753,6.23798,6.23698,6.23731,12000000.0
2005-10-05 06:59:00,6.23712,6.23761,6.2361,6.23704,14000000.0
2005-10-05 07:00:00,6.23662,6.23736,6.23628,6.23736,11000000.0
2005-10-05 07:01:00,6.23627,6.2367,6.23564,6.2367,10000000.0
2005-10-05 07:02:00,6.23686,6.23686,6.23481,6.23525,14000000.0
2005-10-05 07:03:00,6.23425,6.23478,6.23378,6.23448,7000000.0
2005-10-05 07:04:00,6.2342,6.2356,6.23347,6.2356,16000000.0
2005-10-05 07:05:00,6.23503,6.23571,6.234,6.23487,15000000.0
2005-10-05 07:06:00,6.23454,6.2361,6.23424,6.23562,16000000.0
2005-10-05 07:07:00,6.23626,6.23762,6.23609,6.23711,12000000.0
2005-10-05 07:08:00,6.23653,6.23828,6.2363,6.23828,8000000.0
2005-10-05 07:09:00,6.23839,6.23968,6.23801,6.23801,8000000.0
2005-10-05 07:10:00,6.2377,6.2383,6.23689,6.23711,16000000.0
2005-10-05 07:11:00,6.23777,6.23852,6.23682,6.23852,17000000.0
2005-10-05 07:12:00,6.23892,6.23892,6.23748,6.23763,20000000.0
2005-10-05 07:13:00,6.23874,6.23899,6.23789,6.23853,18000000.0
2005-10-05 07:14:00,6.23853,6.23878,6.23762,6.23805,11000000.0
2005-10-05 07:15:00,6.23804,6.23895,6.23789,6.23829,18000000.0
2005-10-05 07:16:00,6.23831,6.23896,6.23749,6.23896,18000000.0
2005-10-05 07:17:00,6.23912,6.23988,6.23843,6.23961,12000000.0
2005-10-05 07:18:00,6.24038,6.24119,6.23893,6.23989,18000000.0
2005-10-05 07:19:00,6.23989,6.24142,6.23969,6.24081,14000000.0
2005-10-05 07:20:00,6.24082,6.24148,6.23966,6.24148,18000000.0
2005-10-05 07:21:00,6.242,6.242,6.23991,6.24069,13000000.0
2005-10-05 07:22:00,6.2408,6.24115,6.23959,6.24031,14000000.0
2005-10-05 07:23:00,6.24072,6.24116,6.2401,6.2404,15000000.0
2005-10-05 07:24:00,6.2406,6.24259,6.24055,6.24124,16000000.0
2005-10-05 07:25:00,6.24175,6.24267,6.24131,6.24132,15000000.0
2005-10-05 07:26:00,6.24099,6.24138,6.24012,6.24053,13000000.0
2005-10-05 07:27:00,6.24111,6.24157,6.24001,6.2406,12000000.0
2005-10-05 07:28:00,6.24041,6.24167,6.24034,6.24156,22000000.0
2005-10-05 07:29:00,6.24065,6.24173,6.23988,6.24173,16000000.0
2005-10-05 07:30:00,6.24055,6.24095,6.23971,6.24001,14000000.0
2005-10-05 07:31:00,6.24012,6.24178,6.24012,6.24085,13000000.0
2005-10-05 07:32:00,6.24109,6.2431,6.24088,6.24261,9000000.0
2005-10-05 07:33:00,6.24188,6.24188,6.24039,6.24079,7000000.0
2005-10-05 07:34:00,6.24154,6.24163,6.24024,6.24084,18000000.0
2005-10-05 07:35:00,6.24072,6.24072,6.23992,6.24002,9000000.0
2005-10-05 07:36:00,6.24093,6.24131,6.24004,6.24093,13000000.0
2005-10-05 07:37:00,6.23997,6.24157,6.23997,6.24157,11000000.0
2005-10-05 07:38:00,6.24171,6.24318,6.24098,6.24318,11000000.0
2005-10-05 07:39:00,6.24297,6.24407,6.24217,6.24407,19000000.0
2005-10-05 07:40:00,6.24408,6.24408,6.24258,6.24333,11000000.0
2005-10-05 07:41:00,6.24231,6.24358,6.24231,6.24299,7000000.0
2005-10-05 07:42:00,6.24288,6.24521,6.2421,6.2425,13000000.0
2005-10-05 07:43:00,6.24262,6.2434,6.24216,6.24272,14000000.0
2005-10-05 07:44:00,6.24234,6.243,6.24139,6.24295,10000000.0
2005-10-05 07:45:00,6.24282,6.24401,6.24211,6.24211,8000000.0
2005-10-05 07:46:00,6.24244,6.24267,6.24169,6.24214,13000000.0
2005-10-05 07:47:00,6.2427,6.2442,6.2427,6.244,15000000.0
2005-10-05 07:48:00,6.24285,6.24397,6.24266,6.2439,13000000.0
2005-10-05 07:49:00,6.24437,6.24445,6.24361,6.24361,10000000.0
2005-10-05 07:50:00,6.24329,6.24362,6.24174,6.24362,17000000.0
2005-10-05 07:51:00,6.24335,6.24337,6.24205,6.24321,16000000.0
2005-10-05 07:52:00,6.2424,6.24315,6.24191,6.24252,13000000.0
2005-10-05 07:53:00,6.24358,6.24358,6.24187,6.24249,10000000.0
2005-10-05 07:54:00,6.24261,6.24335,6.24204,6.24204,11000000.0
2005-10-05 07:55:00,6.24229,6.24385,6.24229,6.24245,12000000.0
2005-10-05 07:56:00,6.24245,6.24384,6.24154,6.24331,13000000.0
2005-10-05 07:57:00,6.24334,6.2438,6.24288,6.24326,8000000.0
2005-10-05 07:58:00,6.2448,6.2448,6.24268,6.24378,14000000.0
2005-10-05 07:59:00,6.24418,6.24418,6.24268,6.24342,15000000.0
2005-10-05 08:00:00,6.24337,6.2447,6.24322,6.24454,10000000.0
2005-10-05 08:01:00,6.24482,6.24591,6.24457,6.24513,13000000.0
2005-10-05 08:02:00,6.24502,6.24559,6.24433,6.24542,14000000.0
2005-10-05 08:03:00,6.24505,6.24619,6.2445,6.24619,12000000.0
2005-10-05 08:04:00,6.24643,6.24643,6.24485,6.24532,16000000.0
2005-10-05 08:05:00,6.24532,6.24589,6.24432,6.24584,14000000.0
2005-10-05 08:06:00,6.24595,6.24595,6.24382,6.24484,19000000.0
2005-10-05 08:07:00,6.24482,6.24599,6.24436,6.24436,19000000.0
2005-10-05 08:08:00,6.24507,6.24567,6.24465,6.24561,11000000.0
2005-10-05 08:09:00,6.24552,6.24572,6.24492,6.24542,10000000.0
2005-10-05 08:10:00,6.24484,6.24622,6.24447,6.24521,16000000.0
2005-10-05 08:11:00,6.24535,6.24566,6.24456,6.24497,9000000.0
2005-10-05 08:12:00,6.24552,6.24583,6.24459,6.24558,10000000.0
2005-10-05 08:13:00,6.24516,6.24591,6.24432,6.24553,11000000.0
2005-10-05 08:14:00,6.24463,6.24559,6.24463,6.24559,12000000.0
2005-10-05 08:15:00,6.24603,6.24607,6.24465,6.24559,15000000.0
2005-10-05 08:16:00,6.24541,6.24585,6.2445,6.24585,14000000.0
2005-10-05 08:17:00,6.24628,6.24657,6.24513,6.246,10000000.0
2005-10-05 08:18:00,6.24616,6.24764,6.24548,6.24661,9000000.0
2005-10-05 08:19:00,6.24635,6.2465,6.24528,6.2465,11000000.0
2005-10-05 08:20:00,6.24652,6.24684,6.24539,6.24539,11000000.0
2005-10-05 08:21:00,6.24596,6.24625,6.24441,6.24607,20000000.0
2005-10-05 08:22:00,6.24551,6.24578,6.24435,6.24546,8000000.0
2005-10-05 08:23:00,6.2447,6.24504,6.24318,6.24394,12000000.0
2005-10-05 08:24:00,6.24362,6.24388,6.24184,6.24206,13000000.0
2005-10-05 08:25:00,6.24216,6.24244,6.24109,6.24171,12000000.0
2005-10-05 08:26:00,6.24172,6.24172,6.24082,6.24161,13000000.0
2005-10-05 08:27:00,6.24149,6.24156,6.23944,6.24074,11000000.0
2005-10-05 08:28:00,6.24083,6.24119,6.24063,6.24106,8000000.0
2005-10-05 08:29:00,6.24091,6.24112,6.23961,6.2403,12000000.0
2005-10-05 08:30:00,6.24064,6.24108,6.23967,6.24019,11000000.0
2005-10-05 08:31:00,6.23967,6.24087,6.23925,6.24042,10000000.0
2005-10-05 08:32:00,6.24097,6.24154,6.24063,6.24074,13000000.0
2005-10-05 08:33:00,6.24041,6.24112,6.24002,6.2407,11000000.0
2005-10-05 08:34:00,6.24148,6.24194,6.24043,6.24096,17000000.0
2005-10-05 08:35:00,6.24087,6.24118,6.24064,6.2411,11000000.0
2005-10-05 08:36:00,6.24167,6.24186,6.24024,6.24083,10000000.0
2005-10-05 08:37:00,6.24074,6.24089,6.23993,6.2407,9000000.0
2005-10-05 08:38:00,6.24093,6.24194,6.24019,6.2419,18000000.0
2005-10-05 08:39:00,6.24163,6.24163,6.23976,6.23976,8000000.0
2005-10-05 08:40:00,6.24017,6.24138,6.24011,6.24078,7000000.0
2005-10-05 08:41:00,6.24024,6.24125,6.23961,6.24099,16000000.0
2005-10-05 08:42:00,6.24149,6.24185,6.24016,6.24023,14000000.0
2005-10-05 08:43:00,6.2399,6.24147,6.23945,6.24127,12000000.0
2005-10-05 08:44:00,6.2418,6.24184,6.24002,6.24002,9000000.0
2005-10-05 08:45:00,6.24073,6.24115,6.23945,6.24115,18000000.0
2005-10-05 08:46:00,6.2406,6.2406,6.23925,6.23942,14000000.0
2005-10-05 08:47:00,6.24053,6.24053,6.2387,6.23908,18000000.0
2005-10-05 08:48:00,6.23931,6.24017,6.23854,6.23973,12000000.0
2005-10-05 08:49:00,6.23961,6.24033,6.23891,6.23962,14000000.0
2005-10-05 08:50:00,6.23932,6.23994,6.23845,6.23879,16000000.0
2005-10-05 08:51:00,6.23856,6.23951,6.23762,6.23951,21000000.0
2005-10-05 08:52:00,6.23929,6.23952,6.23839,6.23905,20000000.0
2005-10-05 08:53:00,6.23838,6.23838,6.23627,6.23671,7000000.0
2005-10-05 08:54:00,6.23605,6.23761,6.23551,6.23693,17000000.0
2005-10-05 08:55:00,6.23732,6.23844,6.23688,6.2381,12000000.0
2005-10-05 08:56:00,6.23765,6.23875,6.23711,6.23792,17000000.0
2005-10-05 08:57:00,6.23793,6.23899,6.23633,6.23832,16000000.0
2005-10-05 08:58:00,6.23804,6.23843,6.2373,6.23778,12000000.0
2005-10-05 08:59:00,6.23763,6.23846,6.2368,6.23846,13000000.0
2005-10-05 09:00:00,6.23756,6.23881,6.23652,6.23688,17000000.0
2005-10-05 09:01:00,6.23623,6.2384,6.23623,6.23771,13000000.0
2005-10-05 09:02:00,6.2384,6.23883,6.2376,6.23883,8000000.0
2005-10-05 09:03:00,6.23932,6.23932,6.23778,6.23884,16000000.0
2005-10-05 09:04:00,6.23748,6.23797,6.23734,6.23795,8000000.0
2005-10-05 09:05:00,6.23853,6.2386,6.23767,6.23784,11000000.0
2005-10-05 09:06:00,6.23826,6.24052,6.2382,6.2382,10000000.0
2005-10-05 09:07:00,6.23868,6.24024,6.23868,6.24024,10000000.0
2005-10-05 09:08:00,6.23992,6.24065,6.2393,6.23957,19000000.0
2005-10-05 09:09:00,6.23989,6.24198,6.23989,6.24198,16000000.0
2005-10-05 09:10:00,6.24099,6.2425,6.23961,6.2425,8000000.0
2005-10-05 09:11:00,6.24334,6.24334,6.24169,6.24246,11000000.0
2005-10-05 09:12:00,6.24199,6.24199,6.24069,6.24131,16000000.0
2005-10-05 09:13:00,6.24172,6.24243,6.24121,6.24215,15000000.0
2005-10-05 09:14:00,6.24233,6.24252,6.24049,6.24049,17000000.0
2005-10-05 09:15:00,6.24001,6.24119,6.23963,6.24109,12000000.0
2005-10-05 09:16:00,6.2416,6.24207,6.24118,6.24172,14000000.0
2005-10-05 09:17:00,6.24248,6.2437,6.24208,6.24228,14000000.0
2005-10-05 09:18:00,6.24298,6.24298,6.24164,6.24238,18000000.0
2005-10-05 09:19:00,6.24184,6.24264,6.24165,6.24264,14000000.0
2005-10-05 09:20:00,6.24294,6.24294,6.24045,6.24125,18000000.0
2005-10-05 09:21:00,6.24103,6.24266,6.23956,6.24246,17000000.0
2005-10-05 09:22:00,6.24273,6.24273,6.24138,6.24264,13000000.0
2005-10-05 09:23:00,6.24235,6.24235,6.24091,6.241,12000000.0
2005-10-05 09:24:00,6.24136,6.24205,6.24039,6.24121,14000000.0
2005-10-05 09:25:00,6.24147,6.24253,6.24117,6.24253,9000000.0
2005-10-05 09:26:00,6.24188,6.24256,6.24119,6.24128,13000000.0
2005-10-05 09:27:00,6.24109,6.2418,6.2396,6.24056,13000000.0
2005-10-05 09:28:00,6.24088,6.24088,6.23853,6.23963,19000000.0
2005-10-05 09:29:00,6.24003,6.24018,6.23872,6.23958,14000000.0
2005-10-05 09:30:00,6.23878,6.23988,6.23878,6.23988,15000000.0
2005-10-05 09:31:00,6.23946,6.23962,6.2386,6.23924,11000000.0
2005-10-05 09:32:00,6.23924,6.23961,6.23809,6.23961,16000000.0
2005-10-05 09:33:00,6.24034,6.24038,6.23906,6.23992,9000000.0
2005-10-05 09:34:00,6.24041,6.24108,6.2394,6.24041,18000000.0
2005-10-05 09:35:00,6.24077,6.24201,6.24056,6.24201,14000000.0
2005-10-05 09:36:00,6.24164,6.2419,6.24051,6.2419,16000000.0
2005-10-05 09:37:00,6.24077,6.24153,6.24008,6.24068,20000000.0
2005-10-05 09:38:00,6.241,6.24288,6.241,6.24237,19000000.0
2005-10-05 09:39:00,6.24245,6.24253,6.2412,6.24214,16000000.0
2005-10-05 09:40:00,6.24166,6.24207,6.24062,6.24207,12000000.0
2005-10-05 09:41:00,6.24193,6.24193,6.24068,6.24094,18000000.0
2005-10-05 09:42:00,6.241,6.241,6.23772,6.23878,16000000.0
2005-10-05 09:43:00,6.23751,6.23804,6.23656,6.237,15000000.0
2005-10-05 09:44:00,6.23565,6.23616,6.2333,6.23496,13000000.0
2005-10-05 09:45:00,6.23432,6.23436,6.2332,6.23402,13000000.0
2005-10-05 09:46:00,6.23415,6.23486,6.23341,6.23341,17000000.0
2005-10-05 09:47:00,6.23383,6.23476,6.23307,6.2333,13000000.0
2005-10-05 09:48:00,6.2335,6.23413,6.23264,6.23264,16000000.0
2005-10-05 09:49:00,6.23292,6.23405,6.23104,6.23273,17000000.0
2005-10-05 09:50:00,6.23274,6.23448,6.23155,6.23314,12000000.0
2005-10-05 09:51:00,6.23251,6.23309,6.23182,6.23309,16000000.0
2005-10-05 09:52:00,6.23328,6.23346,6.23208,6.23208,16000000.0
2005-10-05 09:53:00,6.23142,6.23219,6.23126,6.23202,15000000.0
2005-10-05 09:54:00,6.23131,6.23229,6.23036,6.23036,15000000.0
2005-10-05 09:55:00,6.23108,6.23202,6.2302,6.2311,15000000.0
2005-10-05 09:56:00,6.23165,6.23234,6.23113,6.23184,17000000.0
2005-10-05 09:57:00,6.23232,6.23302,6.23118,6.23187,12000000.0
2005-10-05 09:58:00,6.23105,6.23184,6.23046,6.23184,14000000.0
2005-10-05 09:59:00,6.23102,6.23102,6.22875,6.22875,10000000.0
2005-10-05 10:00:00,6.23024,6.23048,6.22933,6.2294,11000000.0
2005-10-05 10:01:00,6.23007,6.23023,6.22844,6.2299,24000000.0
2005-10-05 10:02:00,6.23024,6.23145,6.22963,6.2311,14000000.0
2005-10-05 10:03:00,6.23179,6.23229,6.23115,6.23158,16000000.0
2005-10-05 10:04:00,6.23089,6.23141,6.22983,6.22983,10000000.0
2005-10-05 10:05:00,6.2295,6.23063,6.2295,6.23037,10000000.0
2005-10-05 10:06:00,6.2299,6.23044,6.22951,6.23044,9000000.0
2005-10-05 10:07:00,6.23047,6.23094,6.2304,6.23094,11000000.0
2005-10-05 10:08:00,6.23024,6.23106,6.23024,6.23045,9000000.0
2005-10-05 10:09:00,6.23124,6.23248,6.231,6.23214,11000000.0
2005-10-05 10:10:00,6.23205,6.23326,6.23201,6.2328,15000000.0
2005-10-05 10:11:00,6.23304,6.23362,6.23185,6.23253,16000000.0
2005-10-05 10:12:00,6.23235,6.23331,6.23199,6.23251,19000000.0
2005-10-05 10:13:00,6.23116,6.23439,6.23116,6.2332,9000000.0
2005-10-05 10:14:00,6.23427,6.23532,6.23414,6.23515,11000000.0
2005-10-05 10:15:00,6.23513,6.23572,6.23484,6.23572,8000000.0
2005-10-05 10:16:00,6.2353,6.23581,6.23472,6.23477,17000000.0
2005-10-05 10:17:00,6.23558,6.23591,6.23355,6.23494,16000000.0
2005-10-05 10:18:00,6.23406,6.23545,6.23347,6.23545,16000000.0
2005-10-05 10:19:00,6.23511,6.23593,6.23487,6.23554,17000000.0
2005-10-05 10:20:00,6.23598,6.23613,6.23437,6.23518,16000000.0
2005-10-05 10:21:00,6.23513,6.23519,6.23339,6.23339,7000000.0
2005-10-05 10:22:00,6.23368,6.23463,6.23356,6.23463,10000000.0
2005-10-05 10:23:00,6.23349,6.23443,6.23205,6.23205,14000000.0
2005-10-05 10:24:00,6.23114,6.23281,6.23114,6.23254,13000000.0
2005-10-05 10:25:00,6.23183,6.23362,6.23159,6.23269,12000000.0
2005-10-05 10:26:00,6.23113,6.23302,6.23113,6.23286,11000000.0
2005-10-05 10:27:00,6.23282,6.23453,6.2327,6.2342,13000000.0
2005-10-05 10:28:00,6.23279,6.23462,6.23279,6.2346,13000000.0
2005-10-05 10:29:00,6.23273,6.23541,6.23273,6.23504,11000000.0
2005-10-05 10:30:00,6.23564,6.23683,6.23542,6.23543,9000000.0
2005-10-05 10:31:00,6.23495,6.23618,6.23446,6.23588,16000000.0
2005-10-05 10:32:00,6.23524,6.23642,6.23498,6.23608,9000000.0
2005-10-05 10:33:00,6.23597,6.23695,6.23568,6.23597,12000000.0
2005-10-05 10:34:00,6.2362,6.2363,6.23522,6.23522,11000000.0
2005-10-05 10:35:00,6.23518,6.2359,6.23266,6.23266,17000000.0
2005-10-05 10:36:00,6.23482,6.23567,6.23482,6.2354,10000000.0
2005-10-05 10:37:00,6.23639,6.2366,6.23534,6.23551,15000000.0
2005-10-05 10:38:00,6.23552,6.23684,6.23486,6.23684,17000000.0
2005-10-05 10:39:00,6.2357,6.23643,6.23505,6.23614,13000000.0
2005-10-05 10:40:00,6.23545,6.23745,6.23433,6.23745,10000000.0
2005-10-05 10:41:00,6.23789,6.23789,6.23597,6.23615,15000000.0
2005-10-05 10:42:00,6.23623,6.23786,6.23623,6.2378,12000000.0
2005-10-05 10:43:00,6.23749,6.23865,6.23749,6.23818,13000000.0
2005-10-05 10:44:00,6.23693,6.2377,6.23612,6.23665,12000000.0
2005-10-05 10:45:00,6.23565,6.23655,6.23543,6.23543,13000000.0
2005-10-05 10:46:00,6.23569,6.23582,6.23335,6.23509,13000000.0
2005-10-05 10:47:00,6.23668,6.23728,6.23598,6.23607,7000000.0
2005-10-05 10:48:00,6.23652,6.23834,6.23652,6.23803,12000000.0
2005-10-05 10:49:00,6.23614,6.23689,6.2344,6.2344,10000000.0
2005-10-05 10:50:00,6.23656,6.23741,6.23621,6.23658,14000000.0
2005-10-05 10:51:00,6.23729,6.23781,6.23677,6.23677,11000000.0
2005-10-05 10:52:00,6.23783,6.23783,6.23559,6.23643,20000000.0
2005-10-05 10:53:00,6.23512,6.23592,6.23452,6.23452,9000000.0
2005-10-05 10:54:00,6.23421,6.23571,6.23406,6.23467,18000000.0
2005-10-05 10:55:00,6.23445,6.23464,6.2336,6.23436,10000000.0
2005-10-05 10:56:00,6.23397,6.23397,6.23229,6.23316,11000000.0
2005-10-05 10:57:00,6.23351,6.23381,6.23282,6.23296,8000000.0
2005-10-05 10:58:00,6.23298,6.2338,6.23233,6.23299,10000000.0
2005-10-05 10:59:00,6.23244,6.23248,6.23086,6.23219,10000000.0
2005-10-05 11:00:00,6.2314,6.23198,6.23053,6.23124,15000000.0
2005-10-05 11:01:00,6.23156,6.23239,6.23154,6.2318,12000000.0
2005-10-05 11:02:00,6.23217,6.23253,6.23117,6.23218,8000000.0
2005-10-05 11:03:00,6.23237,6.2325,6.23162,6.23162,11000000.0
2005-10-05 11:04:00,6.2313,6.23328,6.2313,6.23328,15000000.0
2005-10-05 11:05:00,6.23338,6.23338,6.23117,6.23194,17000000.0
2005-10-05 11:06:00,6.23283,6.23283,6.2311,6.23282,12000000.0
2005-10-05 11:07:00,6.23322,6.23353,6.23204,6.23271,11000000.0
2005-10-05 11:08:00,6.23241,6.23335,6.23207,6.23335,22000000.0
2005-10-05 11:09:00,6.23349,6.23516,6.23349,6.23516,9000000.0
2005-10-05 11:10:00,6.23504,6.23535,6.23364,6.23507,16000000.0
2005-10-05 11:11:00,6.23528,6.23556,6.23385,6.23385,7000000.0
2005-10-05 11:12:00,6.23403,6.23529,6.23394,6.23475,15000000.0
2005-10-05 11:13:00,6.23473,6.23526,6.23452,6.23506,11000000.0
2005-10-05 11:14:00,6.23461,6.23524,6.23252,6.23519,18000000.0
2005-10-05 11:15:00,6.23484,6.23511,6.23386,6.23478,11000000.0
2005-10-05 11:16:00,6.23374,6.23443,6.23244,6.23443,13000000.0
2005-10-05 11:17:00,6.23426,6.23426,6.23309,6.23309,13000000.0
2005-10-05 11:18:00,6.23313,6.23335,6.2327,6.23282,9000000.0
2005-10-05 11:19:00,6.2323,6.23274,6.23129,6.23231,17000000.0
2005-10-05 11:20:00,6.23219,6.23271,6.23173,6.23173,14000000.0
2005-10-05 11:21:00,6.23193,6.23389,6.23193,6.23347,14000000.0
2005-10-05 11:22:00,6.23307,6.23328,6.23204,6.23309,22000000.0
2005-10-05 11:23:00,6.23288,6.23334,6.2324,6.2331,8000000.0
2005-10-05 11:24:00,6.23252,6.23387,6.23173,6.23297,18000000.0
2005-10-05 11:25:00,6.23273,6.23309,6.23203,6.23309,9000000.0
2005-10-05 11:26:00,6.23292,6.23382,6.23191,6.23308,15000000.0
2005-10-05 11:27:00,6.2336,6.23411,6.23245,6.23245,10000000.0
2005-10-05 11:28:00,6.23265,6.23375,6.23247,6.23328,13000000.0
2005-10-05 11:29:00,6.23359,6.23359,6.23238,6.23317,17000000.0
2005-10-05 11:30:00,6.23402,6.23445,6.23292,6.23303,13000000.0
2005-10-05 11:31:00,6.23289,6.23344,6.23146,6.23146,12000000.0
2005-10-05 11:32:00,6.23145,6.23308,6.23145,6.23179,20000000.0
2005-10-05 11:33:00,6.23204,6.23282,6.23082,6.23214,16000000.0
2005-10-05 11:34:00,6.23192,6.23234,6.23087,6.23179,13000000.0
2005-10-05 11:35:00,6.23174,6.23188,6.22978,6.22978,14000000.0
2005-10-05 11:36:00,6.23115,6.23214,6.23089,6.23151,11000000.0
2005-10-05 11:37:00,6.2315,6.23186,6.23059,6.23133,16000000.0
2005-10-05 11:38:00,6.23175,6.2319,6.23031,6.23143,8000000.0
2005-10-05 11:39:00,6.23123,6.23154,6.23052,6.23069,11000000.0
2005-10-05 11:40:00,6.23158,6.23293,6.23144,6.23273,12000000.0
2005-10-05 11:41:00,6.23277,6.23302,6.23169,6.23302,10000000.0
2005-10-05 11:42:00,6.23246,6.23246,6.23143,6.23194,10000000.0
2005-10-05 11:43:00,6.23204,6.23231,6.23128,6.23147,17000000.0
2005-10-05 11:44:00,6.23179,6.23216,6.23148,6.2318,15000000.0
2005-10-05 11:45:00,6.23228,6.23339,6.23215,6.23259,16000000.0
2005-10-05 11:46:00,6.23333,6.23349,6.23183,6.23213,7000000.0
2005-10-05 11:47:00,6.23249,6.23261,6.23118,6.23155,16000000.0
2005-10-05 11:48:00,6.23209,6.23292,6.23156,6.23204,13000000.0
2005-10-05 11:49:00,6.23228,6.23238,6.23104,6.23104,10000000.0
2005-10-05 11:50:00,6.23135,6.23297,6.23127,6.23179,12000000.0
2005-10-05 11:51:00,6.23111,6.23274,6.23111,6.23171,14000000.0
2005-10-05 11:52:00,6.23213,6.23324,6.23205,6.23213,18000000.0
2005-10-05 11:53:00,6.23197,6.23276,6.2315,6.23261,16000000.0
2005-10-05 11:54:00,6.23151,6.2324,6.23099,6.2324,8000000.0
2005-10-05 11:55:00,6.23278,6.23292,6.23231,6.23231,8000000.0
2005-10-05 11:56:00,6.23206,6.23262,6.23206,6.23217,8000000.0
2005-10-05 11:57:00,6.23288,6.23344,6.23152,6.23344,11000000.0
2005-10-05 11:58:00,6.23203,6.23311,6.23197,6.23298,14000000.0
2005-10-05 11:59:00,6.23286,6.23443,6.23265,6.23265,11000000.0
2005-10-05 12:00:00,6.23456,6.23572,6.23348,6.23486,15000000.0
2005-10-05 12:01:00,6.2347,6.23547,6.23422,6.23435,13000000.0
2005-10-05 12:02:00,6.23406,6.23534,6.23397,6.23501,15000000.0
2005-10-05 12:03:00,6.23477,6.23541,6.23436,6.23523,11000000.0
2005-10-05 12:04:00,6.2348,6.2348,6.23329,6.23329,9000000.0
2005-10-05 12:05:00,6.23347,6.23441,6.23347,6.23437,9000000.0
2005-10-05 12:06:00,6.23435,6.23474,6.23334,6.23348,15000000.0
2005-10-05 12:07:00,6.23334,6.23567,6.23334,6.23567,11000000.0
2005-10-05 12:08:00,6.2359,6.23598,6.23524,6.23538,8000000.0
2005-10-05 12:09:00,6.23512,6.23606,6.23468,6.23571,18000000.0
2005-10-05 12:10:00,6.23447,6.23573,6.23447,6.23497,14000000.0
2005-10-05 12:11:00,6.23573,6.23601,6.23456,6.23588,9000000.0
2005-10-05 12:12:00,6.23547,6.23592,6.23457,6.23548,18000000.0
2005-10-05 12:13:00,6.23553,6.23623,6.23496,6.23496,12000000.0
2005-10-05 12:14:00,6.23479,6.2356,6.23479,6.23504,10000000.0
2005-10-05 12:15:00,6.23492,6.2359,6.23438,6.23577,8000000.0
2005-10-05 12:16:00,6.23551,6.23551,6.23366,6.23491,14000000.0
2005-10-05 12:17:00,6.23512,6.23617,6.23462,6.23617,13000000.0
2005-10-05 12:18:00,6.23576,6.23611,6.23525,6.2361,10000000.0
2005-10-05 12:19:00,6.23615,6.23634,6.23556,6.23591,11000000.0
2005-10-05 12:20:00,6.23587,6.23634,6.23544,6.23575,8000000.0
2005-10-05 12:21:00,6.23467,6.23552,6.23153,6.23496,20000000.0
2005-10-05 12:22:00,6.23492,6.23584,6.23442,6.23571,14000000.0
2005-10-05 12:23:00,6.23584,6.2363,6.23519,6.23589,11000000.0
2005-10-05 12:24:00,6.23613,6.23716,6.23613,6.23696,17000000.0
2005-10-05 12:25:00,6.23719,6.2378,6.23661,6.23757,12000000.0
2005-10-05 12:26:00,6.23769,6.23896,6.23769,6.2388,7000000.0
2005-10-05 12:27:00,6.23893,6.2395,6.23861,6.23888,7000000.0
2005-10-05 12:28:00,6.23934,6.24008,6.23884,6.23884,19000000.0
2005-10-05 12:29:00,6.23892,6.23918,6.23814,6.23868,12000000.0
2005-10-05 12:30:00,6.23812,6.2385,6.23774,6.23835,10000000.0
2005-10-05 12:31:00,6.23852,6.23879,6.23695,6.23811,12000000.0
2005-10-05 12:32:00,6.2385,6.23894,6.23778,6.23889,12000000.0
2005-10-05 12:33:00,6.23914,6.23959,6.23824,6.23912,15000000.0
2005-10-05 12:34:00,6.2386,6.23978,6.23765,6.2396,12000000.0
2005-10-05 12:35:00,6.23925,6.24002,6.23915,6.24002,12000000.0
2005-10-05 12:36:00,6.23895,6.23963,6.23827,6.23921,15000000.0
2005-10-05 12:37:00,6.23965,6.2397,6.239,6.23945,8000000.0
2005-10-05 12:38:00,6.23885,6.23902,6.23494,6.23902,15000000.0
2005-10-05 12:39:00,6.23978,6.23978,6.23784,6.23921,14000000.0
2005-10-05 12:40:00,6.23885,6.23885,6.23708,6.23813,18000000.0
2005-10-05 12:41:00,6.23751,6.23829,6.2365,6.23819,11000000.0
2005-10-05 12:42:00,6.23824,6.23824,6.23654,6.23806,17000000.0
2005-10-05 12:43:00,6.23737,6.23753,6.23644,6.23644,11000000.0
2005-10-05 12:44:00,6.23724,6.2381,6.2358,6.2358,13000000.0
2005-10-05 12:45:00,6.23363,6.2359,6.23363,6.23468,10000000.0
2005-10-05 12:46:00,6.23458,6.2364,6.23458,6.23514,20000000.0
2005-10-05 12:47:00,6.23513,6.23583,6.23434,6.23434,10000000.0
2005-10-05 12:48:00,6.23419,6.23578,6.23419,6.23578,10000000.0
2005-10-05 12:49:00,6.2359,6.23626,6.23549,6.23549,15000000.0
2005-10-05 12:50:00,6.23567,6.23572,6.23496,6.2354,14000000.0
2005-10-05 12:51:00,6.23483,6.2357,6.23226,6.23226,14000000.0
2005-10-05 12:52:00,6.2312,6.23518,6.2312,6.23518,9000000.0
2005-10-05 12:53:00,6.2356,6.23678,6.23525,6.23654,9000000.0
2005-10-05 12:54:00,6.23484,6.23613,6.23399,6.2355,20000000.0
2005-10-05 12:55:00,6.23468,6.23563,6.2332,6.23479,12000000.0
2005-10-05 12:56:00,6.23553,6.23566,6.23423,6.23443,7000000.0
2005-10-05 12:57:00,6.23477,6.2354,6.23454,6.2354,13000000.0
2005-10-05 12:58:00,6.23483,6.23524,6.23313,6.23524,16000000.0
2005-10-05 12:59:00,6.23501,6.23554,6.23456,6.2349,14000000.0
2005-10-05 13:00:00,6.23482,6.23528,6.23399,6.23483,12000000.0
2005-10-05 13:01:00,6.23502,6.23541,6.23435,6.23517,17000000.0
2005-10-05 13:02:00,6.23522,6.23557,6.23416,6.23544,10000000.0
2005-10-05 13:03:00,6.23505,6.23563,6.23388,6.235,22000000.0
2005-10-05 13:04:00,6.23489,6.23602,6.23485,6.23585,20000000.0
2005-10-05 13:05:00,6.23588,6.23589,6.23462,6.23583,14000000.0
2005-10-05 13:06:00,6.23603,6.23671,6.23468,6.23595,17000000.0
2005-10-05 13:07:00,6.23558,6.23558,6.23366,6.23519,22000000.0
2005-10-05 13:08:00,6.23543,6.23689,6.23543,6.2359,12000000.0
2005-10-05 13:09:00,6.2356,6.23654,6.23507,6.23513,12000000.0
2005-10-05 13:10:00,6.23629,6.23655,6.23461,6.23576,20000000.0
2005-10-05 13:11:00,6.23582,6.23659,6.23444,6.23659,12000000.0
2005-10-05 13:12:00,6.23633,6.2364,6.23506,6.23542,16000000.0
2005-10-05 13:13:00,6.23548,6.23592,6.23494,6.23568,14000000.0
2005-10-05 13:14:00,6.23577,6.23622,6.23467,6.23616,17000000.0
2005-10-05 13:15:00,6.23624,6.23722,6.23575,6.23722,7000000.0
2005-10-05 13:16:00,6.23718,6.23718,6.23563,6.23563,9000000.0
2005-10-05 13:17:00,6.23546,6.23674,6.23546,6.23601,15000000.0
2005-10-05 13:18:00,6.23589,6.2364,6.23495,6.23495,17000000.0
2005-10-05 13:19:00,6.23577,6.23636,6.23489,6.23636,15000000.0
2005-10-05 13:20:00,6.23619,6.23643,6.23504,6.23618,12000000.0
2005-10-05 13:21:00,6.23583,6.23623,6.23516,6.23619,24000000.0
2005-10-05 13:22:00,6.23646,6.23729,6.23573,6.23729,12000000.0
2005-10-05 13:23:00,6.23707,6.23711,6.23501,6.23544,12000000.0
2005-10-05 13:24:00,6.23624,6.23685,6.23562,6.23613,18000000.0
2005-10-05 13:25:00,6.236,6.23686,6.2354,6.23621,12000000.0
2005-10-05 13:26:00,6.23597,6.23614,6.23438,6.23438,12000000.0
2005-10-05 13:27:00,6.23523,6.23581,6.23466,6.23553,9000000.0
2005-10-05 13:28:00,6.2356,6.23672,6.23464,6.23464,15000000.0
2005-10-05 13:29:00,6.23549,6.23624,6.23532,6.23616,14000000.0
2005-10-05 13:30:00,6.23621,6.2367,6.23519,6.23519,11000000.0
2005-10-05 13:31:00,6.23509,6.23644,6.23509,6.23596,11000000.0
2005-10-05 13:32:00,6.23641,6.23699,6.23627,6.23652,8000000.0
2005-10-05 13:33:00,6.23668,6.23814,6.23668,6.23707,14000000.0
2005-10-05 13:34:00,6.2368,6.23746,6.2368,6.23701,11000000.0
2005-10-05 13:35:00,6.23665,6.23784,6.23631,6.23675,16000000.0
2005-10-05 13:36:00,6.2375,6.23863,6.23699,6.23811,8000000.0
2005-10-05 13:37:00,6.23789,6.23874,6.2375,6.23819,17000000.0
2005-10-05 13:38:00,6.23795,6.23854,6.23704,6.23854,14000000.0
2005-10-05 13:39:00,6.239,6.23908,6.23772,6.23844,10000000.0
2005-10-05 13:40:00,6.23858,6.23872,6.23739,6.23868,8000000.0
2005-10-05 13:41:00,6.23832,6.23832,6.23694,6.23751,11000000.0
2005-10-05 13:42:00,6.23773,6.23773,6.23626,6.2366,14000000.0
2005-10-05 13:43:00,6.23689,6.23786,6.23689,6.23761,11000000.0
2005-10-05 13:44:00,6.23665,6.23776,6.23665,6.23752,11000000.0
2005-10-05 13:45:00,6.23764,6.2378,6.23693,6.2375,14000000.0
2005-10-05 13:46:00,6.23748,6.23801,6.2371,6.23801,11000000.0
2005-10-05 13:47:00,6.23761,6.23833,6.2366,6.23789,13000000.0
2005-10-05 13:48:00,6.23816,6.23917,6.23788,6.23803,14000000.0
2005-10-05 13:49:00,6.238,6.23894,6.23777,6.23892,12000000.0
2005-10-05 13:50:00,6.23935,6.2397,6.23828,6.23884,16000000.0
2005-10-05 13:51:00,6.23819,6.2391,6.23743,6.23898,14000000.0
2005-10-05 13:52:00,6.239,6.23902,6.23819,6.23837,10000000.0
2005-10-05 13:53:00,6.23853,6.23965,6.23853,6.23883,10000000.0
2005-10-05 13:54:00,6.23905,6.23922,6.23771,6.23845,8000000.0
2005-10-05 13:55:00,6.23912,6.2394,6.23836,6.23895,13000000.0
2005-10-05 13:56:00,6.239,6.23963,6.23847,6.23923,17000000.0
2005-10-05 13:57:00,6.23926,6.23954,6.23781,6.23874,13000000.0
2005-10-05 13:58:00,6.23837,6.23923,6.23792,6.23908,7000000.0
2005-10-05 13:59:00,6.23801,6.23894,6.23771,6.23856,9000000.0
2005-10-05 14:00:00,6.23934,6.24054,6.23934,6.24054,7000000.0
2005-10-05 14:01:00,6.2411,6.24128,6.24014,6.24086,11000000.0
2005-10-05 14:02:00,6.24117,6.24142,6.24066,6.2411,19000000.0
2005-10-05 14:03:00,6.24044,6.24066,6.23947,6.23961,13000000.0
2005-10-05 14:04:00,6.23966,6.24064,6.23923,6.24001,22000000.0
2005-10-05 14:05:00,6.24012,6.24039,6.23943,6.24019,17000000.0
2005-10-05 14:06:00,6.241,6.241,6.2395,6.24026,11000000.0
2005-10-05 14:07:00,6.24026,6.24026,6.23895,6.23915,9000000.0
2005-10-05 14:08:00,6.23936,6.23963,6.2385,6.2393,11000000.0
2005-10-05 14:09:00,6.24057,6.24057,6.2389,6.23978,12000000.0
2005-10-05 14:10:00,6.23949,6.23977,6.23903,6.23903,13000000.0
2005-10-05 14:11:00,6.23899,6.2396,6.23821,6.23918,14000000.0
2005-10-05 14:12:00,6.23884,6.23906,6.23822,6.23884,11000000.0
2005-10-05 14:13:00,6.239,6.239,6.23822,6.2389,11000000.0
2005-10-05 14:14:00,6.23864,6.23945,6.23828,6.23911,7000000.0
2005-10-05 14:15:00,6.24083,6.24087,6.23941,6.23965,14000000.0
2005-10-05 14:16:00,6.23958,6.2412,6.23908,6.2412,13000000.0
2005-10-05 14:17:00,6.24044,6.24068,6.23717,6.24033,22000000.0
2005-10-05 14:18:00,6.23984,6.2416,6.23981,6.24147,15000000.0
2005-10-05 14:19:00,6.24127,6.24165,6.24033,6.24046,12000000.0
2005-10-05 14:20:00,6.23878,6.24131,6.23746,6.24131,7000000.0
2005-10-05 14:21:00,6.24154,6.24193,6.24084,6.24189,13000000.0
2005-10-05 14:22:00,6.24221,6.24231,6.24104,6.24104,8000000.0
2005-10-05 14:23:00,6.24043,6.24128,6.23999,6.24001,11000000.0
2005-10-05 14:24:00,6.24098,6.24232,6.24098,6.24194,13000000.0
2005-10-05 14:25:00,6.24207,6.24226,6.24107,6.24209,15000000.0
2005-10-05 14:26:00,6.242,6.24257,6.24145,6.24242,8000000.0
2005-10-05 14:27:00,6.24242,6.24261,6.24143,6.24261,10000000.0
2005-10-05 14:28:00,6.24289,6.24334,6.24173,6.24226,11000000.0
2005-10-05 14:29:00,6.24335,6.24344,6.24181,6.24272,21000000.0
2005-10-05 14:30:00,6.24221,6.24246,6.24136,6.24214,11000000.0
2005-10-05 14:31:00,6.24206,6.24244,6.24155,6.24238,17000000.0
2005-10-05 14:32:00,6.24257,6.24257,6.24044,6.24204,15000000.0
2005-10-05 14:33:00,6.24272,6.24291,6.24189,6.24201,8000000.0
2005-10-05 14:34:00,6.24175,6.24211,6.24101,6.24113,9000000.0
2005-10-05 14:35:00,6.24063,6.24165,6.24063,6.24084,11000000.0
2005-10-05 14:36:00,6.24108,6.24328,6.2397,6.24328,15000000.0
2005-10-05 14:37:00,6.24317,6.24352,6.2417,6.24352,8000000.0
2005-10-05 14:38:00,6.24274,6.24351,6.24168,6.24351,10000000.0
2005-10-05 14:39:00,6.24276,6.24276,6.24124,6.24215,19000000.0
2005-10-05 14:40:00,6.24246,6.24334,6.24186,6.24186,15000000.0
2005-10-05 14:41:00,6.24223,6.24474,6.24223,6.24474,15000000.0
2005-10-05 14:42:00,6.24524,6.24633,6.2441,6.24568,17000000.0
2005-10-05 14:43:00,6.24533,6.24636,6.24454,6.24457,15000000.0
2005-10-05 14:44:00,6.24472,6.24561,6.244,6.24524,15000000.0
2005-10-05 14:45:00,6.24509,6.24681,6.24452,6.24681,9000000.0
2005-10-05 14:46:00,6.24744,6.24793,6.24698,6.24698,11000000.0
2005-10-05 14:47:00,6.24682,6.24717,6.24579,6.24694,12000000.0
2005-10-05 14:48:00,6.24659,6.2474,6.24641,6.2474,12000000.0
2005-10-05 14:49:00,6.24685,6.24713,6.24588,6.24589,12000000.0
2005-10-05 14:50:00,6.24673,6.24806,6.24619,6.24806,15000000.0
2005-10-05 14:51:00,6.24796,6.2485,6.24751,6.24825,10000000.0
2005-10-05 14:52:00,6.2486,6.2486,6.24732,6.24832,13000000.0
2005-10-05 14:53:00,6.24841,6.24844,6.24623,6.2484,13000000.0
2005-10-05 14:54:00,6.24797,6.24797,6.24583,6.24714,9000000.0
2005-10-05 14:55:00,6.2472,6.2478,6.24674,6.24758,16000000.0
2005-10-05 14:56:00,6.24726,6.24795,6.24631,6.2475,15000000.0
2005-10-05 14:57:00,6.24676,6.24799,6.24608,6.24799,15000000.0
2005-10-05 14:58:00,6.24707,6.24763,6.24601,6.24745,11000000.0
2005-10-05 14:59:00,6.24785,6.24785,6.24603,6.24678,14000000.0
2005-10-05 15:00:00,6.247,6.24759,6.24615,6.24714,18000000.0
2005-10-05 15:01:00,6.24816,6.24816,6.24636,6.24688,12000000.0
2005-10-05 15:02:00,6.2474,6.2474,6.24609,6.24686,7000000.0
2005-10-05 15:03:00,6.24854,6.24854,6.24567,6.24678,18000000.0
2005-10-05 15:04:00,6.24552,6.24566,6.24441,6.24545,21000000.0
2005-10-05 15:05:00,6.24572,6.24634,6.2449,6.24602,13000000.0
2005-10-05 15:06:00,6.24596,6.2472,6.245,6.24606,14000000.0
2005-10-05 15:07:00,6.24603,6.24617,6.24492,6.24578,22000000.0
2005-10-05 15:08:00,6.24584,6.24634,6.24531,6.24634,10000000.0
2005-10-05 15:09:00,6.24638,6.24684,6.24568,6.24684,9000000.0
2005-10-05 15:10:00,6.24613,6.24792,6.2461,6.2475,14000000.0
2005-10-05 15:11:00,6.2477,6.24898,6.24679,6.24777,12000000.0
2005-10-05 15:12:00,6.24568,6.24628,6.24482,6.24522,13000000.0
2005-10-05 15:13:00,6.24639,6.24702,6.24573,6.24702,12000000.0
2005-10-05 15:14:00,6.24703,6.24796,6.24661,6.24796,10000000.0
2005-10-05 15:15:00,6.2481,6.25016,6.2481,6.24916,16000000.0
2005-10-05 15:16:00,6.24825,6.24858,6.24735,6.24825,15000000.0
2005-10-05 15:17:00,6.24786,6.24803,6.24691,6.2478,14000000.0
2005-10-05 15:18:00,6.24783,6.24798,6.24588,6.24588,12000000.0
2005-10-05 15:19:00,6.2454,6.24757,6.24517,6.24556,11000000.0
2005-10-05 15:20:00,6.24572,6.24605,6.24509,6.24527,14000000.0
2005-10-05 15:21:00,6.2443,6.24512,6.24342,6.2441,14000000.0
2005-10-05 15:22:00,6.24347,6.24502,6.24317,6.24466,10000000.0
2005-10-05 15:23:00,6.24458,6.24472,6.2419,6.2419,11000000.0
2005-10-05 15:24:00,6.24169,6.24279,6.24148,6.24187,10000000.0
2005-10-05 15:25:00,6.24184,6.24312,6.24115,6.24215,16000000.0
2005-10-05 15:26:00,6.24299,6.24604,6.24197,6.24604,15000000.0
2005-10-05 15:27:00,6.24418,6.24435,6.24291,6.24425,10000000.0
2005-10-05 15:28:00,6.24392,6.24527,6.24346,6.24415,11000000.0
2005-10-05 15:29:00,6.24491,6.24502,6.24282,6.24432,19000000.0
2005-10-05 15:30:00,6.24449,6.24449,6.24341,6.24373,10000000.0
2005-10-05 15:31:00,6.24415,6.24518,6.24389,6.24504,14000000.0
2005-10-05 15:32:00,6.24535,6.24604,6.24419,6.24604,12000000.0
2005-10-05 15:33:00,6.24572,6.24592,6.24407,6.24414,20000000.0
2005-10-05 15:34:00,6.24497,6.24497,6.24302,6.24402,12000000.0
2005-10-05 15:35:00,6.24424,6.24487,6.24305,6.24357,12000000.0
2005-10-05 15:36:00,6.24312,6.2433,6.24223,6.2433,10000000.0
2005-10-05 15:37:00,6.24295,6.24331,6.24177,6.2432,10000000.0
2005-10-05 15:38:00,6.24347,6.24365,6.24252,6.24315,13000000.0
2005-10-05 15:39:00,6.24329,6.24431,6.24323,6.24429,7000000.0
2005-10-05 15:40:00,6.24411,6.24523,6.24355,6.24487,10000000.0
2005-10-05 15:41:00,6.2447,6.24473,6.24383,6.24445,9000000.0
2005-10-05 15:42:00,6.2448,6.2448,6.24323,6.24369,13000000.0
2005-10-05 15:43:00,6.24355,6.24371,6.24251,6.24273,16000000.0
2005-10-05 15:44:00,6.2409,6.24273,6.2409,6.24265,14000000.0
2005-10-05 15:45:00,6.24303,6.24344,6.24163,6.24242,15000000.0
2005-10-05 15:46:00,6.24276,6.24328,6.24187,6.24284,13000000.0
2005-10-05 15:47:00,6.24323,6.24382,6.24309,6.24331,9000000.0
2005-10-05 15:48:00,6.24331,6.24399,6.24248,6.24258,21000000.0
2005-10-05 15:49:00,6.24253,6.24444,6.24253,6.24444,23000000.0
2005-10-05 15:50:00,6.2448,6.24518,6.2436,6.24474,12000000.0
2005-10-05 15:51:00,6.2445,6.24519,6.24372,6.24474,19000000.0
2005-10-05 15:52:00,6.24535,6.24595,6.24475,6.24496,15000000.0
2005-10-05 15:53:00,6.24507,6.24626,6.24501,6.24611,14000000.0
2005-10-05 15:54:00,6.24486,6.24603,6.24484,6.24592,15000000.0
2005-10-05 15:55:00,6.24585,6.24683,6.24553,6.24603,12000000.0
2005-10-05 15:56:00,6.24445,6.24597,6.24423,6.24542,18000000.0
2005-10-05 15:57:00,6.24559,6.24629,6.24497,6.24604,10000000.0
2005-10-05 15:58:00,6.24581,6.24626,6.24484,6.24626,22000000.0
2005-10-05 15:59:00,6.24581,6.24581,6.24417,6.24568,12000000.0
2005-10-05 16:00:00,6.24523,6.24581,6.24191,6.24411,12000000.0
2005-10-05 16:01:00,6.24399,6.24499,6.24165,6.24309,12000000.0
2005-10-05 16:02:00,6.24279,6.24335,6.23991,6.23991,13000000.0
2005-10-05 16:03:00,6.23854,6.23984,6.23764,6.23901,13000000.0
2005-10-05 16:04:00,6.23826,6.23914,6.23745,6.23833,11000000.0
2005-10-05 16:05:00,6.2384,6.24006,6.23832,6.23972,9000000.0
2005-10-05 16:06:00,6.24021,6.24225,6.23963,6.24027,14000000.0
2005-10-05 16:07:00,6.24004,6.24015,6.23777,6.23843,15000000.0
2005-10-05 16:08:00,6.23829,6.23855,6.23623,6.23623,15000000.0
2005-10-05 16:09:00,6.23635,6.23791,6.23622,6.23627,17000000.0
2005-10-05 16:10:00,6.23603,6.23755,6.23488,6.23488,14000000.0
2005-10-05 16:11:00,6.23396,6.23434,6.23336,6.23336,9000000.0
2005-10-05 16:12:00,6.23149,6.23295,6.23116,6.23267,15000000.0
2005-10-05 16:13:00,6.23268,6.23393,6.23239,6.23314,14000000.0
2005-10-05 16:14:00,6.23329,6.23477,6.23313,6.23422,12000000.0
2005-10-05 16:15:00,6.23448,6.23485,6.23333,6.23448,14000000.0
2005-10-05 16:16:00,6.23502,6.23572,6.23441,6.23553,13000000.0
2005-10-05 16:17:00,6.23618,6.2368,6.23482,6.23512,18000000.0
2005-10-05 16:18:00,6.23573,6.23573,6.23409,6.23475,13000000.0
2005-10-05 16:19:00,6.23469,6.23525,6.23364,6.23413,8000000.0
2005-10-05 16:20:00,6.23341,6.23716,6.2332,6.23429,13000000.0
2005-10-05 16:21:00,6.23318,6.23389,6.2326,6.23315,12000000.0
2005-10-05 16:22:00,6.23355,6.23393,6.23105,6.23105,11000000.0
2005-10-05 16:23:00,6.23117,6.23122,6.22996,6.23122,14000000.0
2005-10-05 16:24:00,6.23136,6.23241,6.2305,6.23233,15000000.0
2005-10-05 16:25:00,6.23206,6.23237,6.23102,6.23102,11000000.0
2005-10-05 16:26:00,6.23087,6.23175,6.23044,6.23105,8000000.0
2005-10-05 16:27:00,6.23119,6.23152,6.229,6.2306,10000000.0
2005-10-05 16:28:00,6.23117,6.23267,6.23075,6.23202,15000000.0
2005-10-05 16:29:00,6.23171,6.23171,6.23036,6.23036,7000000.0
2005-10-05 16:30:00,6.23063,6.23063,6.22909,6.23043,16000000.0
2005-10-05 16:31:00,6.23055,6.23122,6.229,6.22986,14000000.0
2005-10-05 16:32:00,6.22944,6.23055,6.22893,6.23005,7000000.0
2005-10-05 16:33:00,6.23116,6.23116,6.22974,6.2298,8000000.0
2005-10-05 16:34:00,6.22908,6.22936,6.22753,6.22836,8000000.0
2005-10-05 16:35:00,6.22693,6.22693,6.22477,6.22491,9000000.0
2005-10-05 16:36:00,6.22465,6.22527,6.22238,6.22238,13000000.0
2005-10-05 16:37:00,6.22233,6.22402,6.22233,6.22328,18000000.0
2005-10-05 16:38:00,6.22417,6.22753,6.2233,6.22753,18000000.0
2005-10-05 16:39:00,6.22775,6.2291,6.22602,6.22834,20000000.0
2005-10-05 16:40:00,6.22906,6.22966,6.22844,6.22966,13000000.0
2005-10-05 16:41:00,6.22954,6.23138,6.22953,6.23138,20000000.0
2005-10-05 16:42:00,6.23247,6.2336,6.23173,6.23187,18000000.0
2005-10-05 16:43:00,6.2332,6.2351,6.2327,6.2351,15000000.0
2005-10-05 16:44:00,6.23569,6.23722,6.2348,6.23635,20000000.0
2005-10-05 16:45:00,6.23636,6.23747,6.23634,6.23651,13000000.0
2005-10-05 16:46:00,6.23693,6.23752,6.23536,6.23577,15000000.0
2005-10-05 16:47:00,6.23606,6.23753,6.23517,6.23591,8000000.0
2005-10-05 16:48:00,6.23565,6.23745,6.23493,6.23591,11000000.0
2005-10-05 16:49:00,6.23626,6.23659,6.23502,6.23656,12000000.0
2005-10-05 16:50:00,6.2366,6.23702,6.23583,6.23679,15000000.0
2005-10-05 16:51:00,6.23598,6.23598,6.23394,6.23531,18000000.0
2005-10-05 16:52:00,6.23608,6.23629,6.23489,6.23535,14000000.0
2005-10-05 16:53:00,6.23626,6.23715,6.23576,6.23679,8000000.0
2005-10-05 16:54:00,6.23716,6.23806,6.2367,6.23805,11000000.0
2005-10-05 16:55:00,6.23699,6.23759,6.23524,6.23674,12000000.0
2005-10-05 16:56:00,6.23609,6.23685,6.23503,6.23685,10000000.0
2005-10-05 16:57:00,6.23757,6.23805,6.23624,6.23679,8000000.0
2005-10-05 16:58:00,6.23614,6.23693,6.23585,6.23585,9000000.0
2005-10-05 16:59:00,6.23644,6.23708,6.23595,6.23664,13000000.0
2005-10-05 17:00:00,6.23523,6.23565,6.23333,6.23565,11000000.0
2005-10-05 17:01:00,6.2354,6.23631,6.23434,6.23533,12000000.0
2005-10-05 17:02:00,6.23481,6.23635,6.23461,6.23581,10000000.0
2005-10-05 17:03:00,6.23626,6.23626,6.23506,6.23599,16000000.0
2005-10-05 17:04:00,6.23604,6.23659,6.23525,6.23594,13000000.0
2005-10-05 17:05:00,6.23536,6.2357,6.23321,6.23352,16000000.0
2005-10-05 17:06:00,6.23383,6.23388,6.2321,6.23329,12000000.0
2005-10-05 17:07:00,6.23348,6.23392,6.23238,6.23333,8000000.0
2005-10-05 17:08:00,6.23235,6.23316,6.2319,6.23286,21000000.0
2005-10-05 17:09:00,6.23315,6.23315,6.2309,6.23131,16000000.0
2005-10-05 17:10:00,6.23159,6.23229,6.23085,6.23085,11000000.0
2005-10-05 17:11:00,6.23076,6.23164,6.23023,6.23083,11000000.0
2005-10-05 17:12:00,6.23149,6.232,6.23089,6.23089,9000000.0
2005-10-05 17:13:00,6.23211,6.23287,6.23192,6.23223,9000000.0
2005-10-05 17:14:00,6.23217,6.23268,6.23092,6.23268,17000000.0
2005-10-05 17:15:00,6.23203,6.23325,6.23138,6.23189,11000000.0
2005-10-05 17:16:00,6.23174,6.23315,6.23123,6.23267,15000000.0
2005-10-05 17:17:00,6.23347,6.23354,6.23158,6.23317,13000000.0
2005-10-05 17:18:00,6.23341,6.23361,6.2323,6.23313,15000000.0
2005-10-05 17:19:00,6.23432,6.23572,6.23368,6.23572,17000000.0
2005-10-05 17:20:00,6.23616,6.23618,6.23451,6.23519,12000000.0
2005-10-05 17:21:00,6.23546,6.2366,6.23546,6.23622,7000000.0
2005-10-05 17:22:00,6.23623,6.23691,6.23542,6.23605,14000000.0
2005-10-05 17:23:00,6.23612,6.23612,6.2344,6.23546,13000000.0
2005-10-05 17:24:00,6.23545,6.23635,6.23543,6.2361,9000000.0
2005-10-05 17:25:00,6.23669,6.23685,6.23509,6.23637,11000000.0
2005-10-05 17:26:00,6.23572,6.23602,6.2342,6.23602,16000000.0
2005-10-05 17:27:00,6.23484,6.23488,6.23315,6.23315,9000000.0
2005-10-05 17:28:00,6.2332,6.23424,6.23122,6.2316,15000000.0
2005-10-05 17:29:00,6.2318,6.23195,6.23012,6.23012,11000000.0
2005-10-05 17:30:00,6.23076,6.23076,6.22893,6.22985,19000000.0
2005-10-05 17:31:00,6.23059,6.23079,6.22954,6.2301,11000000.0
2005-10-05 17:32:00,6.23104,6.23314,6.23056,6.2309,9000000.0
2005-10-05 17:33:00,6.23046,6.23046,6.22891,6.22956,10000000.0
2005-10-05 17:34:00,6.22921,6.22995,6.22795,6.22812,14000000.0
2005-10-05 17:35:00,6.22881,6.22948,6.22857,6.22948,13000000.0
2005-10-05 17:36:00,6.23009,6.2301,6.22703,6.22816,11000000.0
2005-10-05 17:37:00,6.2276,6.22776,6.22439,6.22471,15000000.0
2005-10-05 17:38:00,6.22572,6.22636,6.22496,6.22515,17000000.0
2005-10-05 17:39:00,6.22595,6.22655,6.22532,6.22655,8000000.0
2005-10-05 17:40:00,6.22647,6.22653,6.22418,6.22531,12000000.0
2005-10-05 17:41:00,6.22584,6.22622,6.22306,6.2242,21000000.0
2005-10-05 17:42:00,6.22359,6.22398,6.22275,6.22376,13000000.0
2005-10-05 17:43:00,6.22312,6.22407,6.22282,6.22406,11000000.0
2005-10-05 17:44:00,6.22497,6.22689,6.22487,6.22597,19000000.0
2005-10-05 17:45:00,6.22684,6.2271,6.22552,6.22674,10000000.0
2005-10-05 17:46:00,6.22632,6.23064,6.22505,6.23064,13000000.0
2005-10-05 17:47:00,6.22927,6.22927,6.22487,6.22563,9000000.0
2005-10-05 17:48:00,6.22553,6.22594,6.22496,6.22523,14000000.0
2005-10-05 17:49:00,6.22528,6.22617,6.22383,6.22453,14000000.0
2005-10-05 17:50:00,6.22435,6.22476,6.22382,6.22437,17000000.0
2005-10-05 17:51:00,6.22457,6.22497,6.22309,6.22317,13000000.0
2005-10-05 17:52:00,6.22303,6.22522,6.22293,6.22296,24000000.0
2005-10-05 17:53:00,6.22287,6.22443,6.22287,6.22301,16000000.0
2005-10-05 17:54:00,6.22307,6.2272,6.22275,6.22275,16000000.0
2005-10-05 17:55:00,6.22201,6.22258,6.22122,6.22248,13000000.0
2005-10-05 17:56:00,6.22324,6.22344,6.22165,6.22261,15000000.0
2005-10-05 17:57:00,6.22242,6.22305,6.22162,6.2226,10000000.0
2005-10-05 17:58:00,6.22278,6.22288,6.22171,6.22234,15000000.0
2005-10-05 17:59:00,6.2214,6.22171,6.21975,6.22114,13000000.0
2005-10-05 18:00:00,6.221,6.22211,6.221,6.22179,7000000.0
2005-10-05 18:01:00,6.22235,6.22253,6.22114,6.22207,18000000.0
2005-10-05 18:02:00,6.22186,6.22233,6.22137,6.22217,17000000.0
2005-10-05 18:03:00,6.22223,6.22283,6.22169,6.22278,16000000.0
2005-10-05 18:04:00,6.22284,6.22332,6.22162,6.22162,14000000.0
2005-10-05 18:05:00,6.22391,6.22624,6.22391,6.22558,13000000.0
2005-10-05 18:06:00,6.22735,6.22844,6.22684,6.22844,18000000.0
2005-10-05 18:07:00,6.22709,6.22896,6.22703,6.22703,12000000.0
2005-10-05 18:08:00,6.22655,6.22838,6.22642,6.22838,18000000.0
2005-10-05 18:09:00,6.22752,6.22772,6.22616,6.22734,12000000.0
2005-10-05 18:10:00,6.2271,6.2271,6.22516,6.22516,13000000.0
2005-10-05 18:11:00,6.22502,6.22682,6.22502,6.2266,10000000.0
2005-10-05 18:12:00,6.22617,6.22687,6.22576,6.22584,11000000.0
2005-10-05 18:13:00,6.22573,6.22727,6.22533,6.22638,14000000.0
2005-10-05 18:14:00,6.22764,6.22811,6.22622,6.22663,10000000.0
2005-10-05 18:15:00,6.22757,6.22757,6.22636,6.22678,10000000.0
2005-10-05 18:16:00,6.2255,6.22682,6.2255,6.22656,9000000.0
2005-10-05 18:17:00,6.22734,6.22883,6.22675,6.22785,18000000.0
2005-10-05 18:18:00,6.22872,6.22872,6.22757,6.22794,14000000.0
2005-10-05 18:19:00,6.22888,6.22975,6.22864,6.22935,10000000.0
2005-10-05 18:20:00,6.23067,6.23094,6.22939,6.22939,15000000.0
2005-10-05 18:21:00,6.22926,6.23063,6.22926,6.22937,18000000.0
2005-10-05 18:22:00,6.23021,6.23068,6.22939,6.23011,14000000.0
2005-10-05 18:23:00,6.23074,6.23106,6.22947,6.22986,7000000.0
2005-10-05 18:24:00,6.23048,6.23148,6.23044,6.23062,9000000.0
2005-10-05 18:25:00,6.23082,6.23262,6.23082,6.23175,13000000.0
2005-10-05 18:26:00,6.23315,6.23462,6.23282,6.23437,16000000.0
2005-10-05 18:27:00,6.23409,6.23409,6.23227,6.23276,14000000.0
2005-10-05 18:28:00,6.23383,6.23513,6.23383,6.23437,13000000.0
2005-10-05 18:29:00,6.23482,6.23482,6.23269,6.23377,11000000.0
2005-10-05 18:30:00,6.2344,6.23579,6.23393,6.23537,16000000.0
2005-10-05 18:31:00,6.23624,6.23624,6.2348,6.23499,12000000.0
2005-10-05 18:32:00,6.23526,6.23559,6.23449,6.23456,11000000.0
2005-10-05 18:33:00,6.23489,6.23612,6.23479,6.23479,13000000.0
2005-10-05 18:34:00,6.23568,6.23568,6.23428,6.23452,13000000.0
2005-10-05 18:35:00,6.23439,6.23458,6.23345,6.23458,18000000.0
2005-10-05 18:36:00,6.23371,6.23436,6.23206,6.23206,18000000.0
2005-10-05 18:37:00,6.23159,6.23222,6.23015,6.23143,18000000.0
2005-10-05 18:38:00,6.23034,6.2317,6.23034,6.23122,11000000.0
2005-10-05 18:39:00,6.23061,6.23191,6.23016,6.23041,11000000.0
2005-10-05 18:40:00,6.23056,6.23132,6.22981,6.23106,14000000.0
2005-10-05 18:41:00,6.23107,6.23217,6.23052,6.23179,16000000.0
2005-10-05 18:42:00,6.23176,6.23219,6.23053,6.23178,14000000.0
2005-10-05 18:43:00,6.23115,6.23212,6.23055,6.23113,10000000.0
2005-10-05 18:44:00,6.23144,6.23225,6.23111,6.23144,13000000.0
2005-10-05 18:45:00,6.23186,6.23326,6.23154,6.23326,13000000.0
2005-10-05 18:46:00,6.23299,6.23339,6.23192,6.23251,12000000.0
2005-10-05 18:47:00,6.23222,6.23271,6.23112,6.23207,14000000.0
2005-10-05 18:48:00,6.23218,6.23317,6.23175,6.23175,15000000.0
2005-10-05 18:49:00,6.23289,6.23336,6.23159,6.23305,12000000.0
2005-10-05 18:50:00,6.23386,6.2339,6.23241,6.23241,9000000.0
2005-10-05 18:51:00,6.23261,6.23327,6.23161,6.23254,17000000.0
2005-10-05 18:52:00,6.23187,6.23238,6.23128,6.23128,9000000.0
2005-10-05 18:53:00,6.23201,6.23201,6.23053,6.23116,14000000.0
2005-10-05 18:54:00,6.23097,6.23168,6.23074,6.23077,14000000.0
2005-10-05 18:55:00,6.2305,6.23193,6.2305,6.23193,10000000.0
2005-10-05 18:56:00,6.2316,6.2318,6.23058,6.23058,16000000.0
2005-10-05 18:57:00,6.23091,6.23252,6.23091,6.23131,17000000.0
2005-10-05 18:58:00,6.23134,6.23201,6.23088,6.23134,14000000.0
2005-10-05 18:59:00,6.23163,6.23188,6.23072,6.23075,14000000.0
2005-10-05 19:00:00,6.23094,6.23188,6.23046,6.23181,15000000.0
2005-10-05 19:01:00,6.23222,6.23337,6.23193,6.23337,15000000.0
2005-10-05 19:02:00,6.23364,6.23436,6.23223,6.23348,14000000.0
2005-10-05 19:03:00,6.23334,6.23334,6.23215,6.23286,14000000.0
2005-10-05 19:04:00,6.23285,6.23303,6.23224,6.23301,12000000.0
2005-10-05 19:05:00,6.23342,6.23411,6.23268,6.23299,15000000.0
2005-10-05 19:06:00,6.23287,6.23417,6.2322,6.23417,16000000.0
2005-10-05 19:07:00,6.23277,6.23412,6.23249,6.23401,20000000.0
2005-10-05 19:08:00,6.23333,6.23364,6.23232,6.23364,8000000.0
2005-10-05 19:09:00,6.23311,6.23347,6.23195,6.23247,17000000.0
2005-10-05 19:10:00,6.23257,6.23342,6.23257,6.23342,9000000.0
2005-10-05 19:11:00,6.23325,6.23439,6.23263,6.23312,16000000.0
2005-10-05 19:12:00,6.23353,6.2341,6.23287,6.23366,13000000.0
2005-10-05 19:13:00,6.2336,6.23381,6.2329,6.2329,10000000.0
2005-10-05 19:14:00,6.23306,6.23497,6.23306,6.23487,20000000.0
2005-10-05 19:15:00,6.23533,6.23536,6.23382,6.23433,12000000.0
2005-10-05 19:16:00,6.23474,6.23503,6.23374,6.23428,8000000.0
2005-10-05 19:17:00,6.23447,6.23551,6.23371,6.23551,18000000.0
2005-10-05 19:18:00,6.23582,6.23582,6.23382,6.23477,11000000.0
2005-10-05 19:19:00,6.23436,6.23476,6.23317,6.23344,12000000.0
2005-10-05 19:20:00,6.23362,6.23423,6.23356,6.23402,14000000.0
2005-10-05 19:21:00,6.23419,6.2353,6.23359,6.23367,13000000.0
2005-10-05 19:22:00,6.23367,6.234,6.23313,6.23358,12000000.0
2005-10-05 19:23:00,6.23372,6.23456,6.23307,6.23344,14000000.0
2005-10-05 19:24:00,6.2348,6.23521,6.23374,6.23374,19000000.0
2005-10-05 19:25:00,6.23338,6.23431,6.23297,6.23379,8000000.0
2005-10-05 19:26:00,6.23431,6.23523,6.23431,6.23504,7000000.0
2005-10-05 19:27:00,6.23385,6.23482,6.23385,6.23482,20000000.0
2005-10-05 19:28:00,6.2348,6.2348,6.23385,6.23448,17000000.0
2005-10-05 19:29:00,6.23473,6.23549,6.23447,6.23447,10000000.0
2005-10-05 19:30:00,6.23482,6.23561,6.23403,6.23561,15000000.0
2005-10-05 19:31:00,6.23508,6.23526,6.23409,6.23409,11000000.0
2005-10-05 19:32:00,6.23435,6.23521,6.23435,6.23479,9000000.0
2005-10-05 19:33:00,6.23465,6.23504,6.23437,6.23446,14000000.0
2005-10-05 19:34:00,6.23452,6.23486,6.23452,6.23462,17000000.0
2005-10-05 19:35:00,6.23483,6.23557,6.23459,6.23557,8000000.0
2005-10-05 19:36:00,6.23433,6.23433,6.23324,6.23362,15000000.0
2005-10-05 19:37:00,6.233,6.23387,6.233,6.23384,8000000.0
2005-10-05 19:38:00,6.23422,6.23463,6.23378,6.2341,15000000.0
2005-10-05 19:39:00,6.23288,6.23396,6.23288,6.23396,17000000.0
2005-10-05 19:40:00,6.23415,6.23484,6.23366,6.23414,16000000.0
2005-10-05 19:41:00,6.23434,6.23492,6.234,6.23483,11000000.0
2005-10-05 19:42:00,6.23502,6.23619,6.23397,6.23519,15000000.0
2005-10-05 19:43:00,6.23454,6.23511,6.2339,6.23391,14000000.0
2005-10-05 19:44:00,6.23351,6.23566,6.23351,6.23489,14000000.0
2005-10-05 19:45:00,6.2346,6.23616,6.23439,6.23456,15000000.0
2005-10-05 19:46:00,6.23559,6.23627,6.2352,6.23568,15000000.0
2005-10-05 19:47:00,6.23539,6.2361,6.2347,6.23593,16000000.0
2005-10-05 19:48:00,6.23515,6.23573,6.23486,6.23515,16000000.0
2005-10-05 19:49:00,6.23508,6.23577,6.2344,6.23496,8000000.0
2005-10-05 19:50:00,6.23457,6.23563,6.23425,6.23518,9000000.0
2005-10-05 19:51:00,6.23469,6.23604,6.23416,6.23601,19000000.0
2005-10-05 19:52:00,6.23477,6.23524,6.23443,6.23479,11000000.0
2005-10-05 19:53:00,6.23489,6.23489,6.23365,6.23365,14000000.0
2005-10-05 19:54:00,6.23369,6.23447,6.23362,6.23447,18000000.0
2005-10-05 19:55:00,6.23444,6.23477,6.23442,6.23456,13000000.0
2005-10-05 19:56:00,6.23427,6.23435,6.23355,6.23362,10000000.0
2005-10-05 19:57:00,6.23384,6.23515,6.23384,6.23492,16000000.0
2005-10-05 19:58:00,6.23461,6.23471,6.23352,6.23451,15000000.0
2005-10-05 19:59:00,6.2354,6.23584,6.23463,6.23467,14000000.0
2005-10-05 20:00:00,6.23434,6.23536,6.23402,6.2347,11000000.0
2005-10-05 20:01:00,6.23528,6.23566,6.23454,6.23454,24000000.0
2005-10-05 20:02:00,6.23628,6.23628,6.23477,6.23477,11000000.0
2005-10-05 20:03:00,6.23427,6.23558,6.23427,6.23542,11000000.0
2005-10-05 20:04:00,6.23523,6.23648,6.23516,6.23648,10000000.0
2005-10-05 20:05:00,6.23662,6.23662,6.23561,6.23625,17000000.0
2005-10-05 20:06:00,6.23645,6.23645,6.23557,6.23557,10000000.0
2005-10-05 20:07:00,6.23531,6.23593,6.23491,6.23593,14000000.0
2005-10-05 20:08:00,6.2362,6.23792,6.23605,6.23687,13000000.0
2005-10-05 20:09:00,6.23688,6.23711,6.23662,6.23681,11000000.0
2005-10-05 20:10:00,6.23702,6.23743,6.23672,6.2372,11000000.0
2005-10-05 20:11:00,6.2366,6.23703,6.23598,6.23652,9000000.0
2005-10-05 20:12:00,6.23659,6.23758,6.23617,6.23703,16000000.0
2005-10-05 20:13:00,6.2358,6.23649,6.23516,6.23541,11000000.0
2005-10-05 20:14:00,6.23599,6.23745,6.23592,6.23694,19000000.0
2005-10-05 20:15:00,6.2376,6.2376,6.23584,6.23584,13000000.0
2005-10-05 20:16:00,6.236,6.23726,6.236,6.23619,15000000.0
2005-10-05 20:17:00,6.23606,6.23685,6.2356,6.23588,8000000.0
2005-10-05 20:18:00,6.23638,6.23757,6.23638,6.23664,14000000.0
2005-10-05 20:19:00,6.23635,6.23683,6.23542,6.23659,14000000.0
2005-10-05 20:20:00,6.23639,6.23687,6.23579,6.23641,12000000.0
2005-10-05 20:21:00,6.23623,6.23644,6.23603,6.2364,9000000.0
2005-10-05 20:22:00,6.23628,6.23628,6.23526,6.23566,17000000.0
2005-10-05 20:23:00,6.23593,6.23664,6.23499,6.23499,11000000.0
2005-10-05 20:24:00,6.23532,6.23729,6.23529,6.23729,16000000.0
2005-10-05 20:25:00,6.23692,6.23693,6.23612,6.23627,11000000.0
2005-10-05 20:26:00,6.23616,6.2366,6.23616,6.23623,8000000.0
2005-10-05 20:27:00,6.23694,6.23797,6.23638,6.23797,13000000.0
2005-10-05 20:28:00,6.23763,6.23763,6.2366,6.23692,15000000.0
2005-10-05 20:29:00,6.23683,6.23714,6.23607,6.23671,16000000.0
2005-10-05 20:30:00,6.23685,6.23721,6.2364,6.23721,8000000.0
2005-10-05 20:31:00,6.23774,6.23814,6.23706,6.23722,18000000.0
2005-10-05 20:32:00,6.23719,6.23743,6.23636,6.23655,7000000.0
2005-10-05 20:33:00,6.23657,6.23906,6.23616,6.23728,13000000.0
2005-10-05 20:34:00,6.23683,6.23781,6.23679,6.23781,13000000.0
2005-10-05 20:35:00,6.23769,6.238,6.23699,6.23732,9000000.0
2005-10-05 20:36:00,6.23736,6.23815,6.2373,6.23732,17000000.0
2005-10-05 20:37:00,6.23652,6.23687,6.23567,6.23647,14000000.0
2005-10-05 20:38:00,6.23625,6.23638,6.235,6.235,16000000.0
2005-10-05 20:39:00,6.2354,6.23574,6.23461,6.23542,14000000.0
2005-10-05 20:40:00,6.23595,6.23613,6.23536,6.23576,17000000.0
2005-10-05 20:41:00,6.23558,6.23618,6.23452,6.23561,16000000.0
2005-10-05 20:42:00,6.23565,6.23565,6.23466,6.23556,22000000.0
2005-10-05 20:43:00,6.23604,6.23653,6.23604,6.23604,18000000.0
2005-10-05 20:44:00,6.23594,6.23703,6.2356,6.23576,16000000.0
2005-10-05 20:45:00,6.23626,6.23701,6.23607,6.23694,8000000.0
2005-10-05 20:46:00,6.23784,6.23784,6.2369,6.23717,19000000.0
2005-10-05 20:47:00,6.23656,6.23657,6.23556,6.23645,12000000.0
2005-10-05 20:48:00,6.2366,6.23672,6.23548,6.23548,9000000.0
2005-10-05 20:49:00,6.23518,6.23597,6.23512,6.23584,19000000.0
2005-10-05 20:50:00,6.23595,6.23666,6.23565,6.23645,15000000.0
2005-10-05 20:51:00,6.23686,6.23687,6.23572,6.23572,9000000.0
2005-10-05 20:52:00,6.23593,6.23632,6.23548,6.2361,11000000.0
2005-10-05 20:53:00,6.23541,6.23597,6.23443,6.23534,15000000.0
2005-10-05 20:54:00,6.23541,6.23548,6.23421,6.23507,12000000.0
2005-10-05 20:55:00,6.23476,6.23535,6.23436,6.23436,18000000.0
2005-10-05 20:56:00,6.2345,6.2355,6.2345,6.23501,12000000.0
2005-10-05 20:57:00,6.23558,6.23639,6.23451,6.23496,13000000.0
2005-10-05 20:58:00,6.23521,6.23627,6.23489,6.23518,11000000.0
2005-10-05 20:59:00,6.23547,6.23693,6.2354,6.23693,11000000.0
2005-10-05 21:00:00,6.23668,6.23683,6.23505,6.23614,17000000.0
2005-10-05 21:01:00,6.23607,6.23607,6.23502,6.23581,10000000.0
2005-10-05 21:02:00,6.23603,6.23709,6.2358,6.23709,8000000.0
2005-10-05 21:03:00,6.23667,6.23714,6.2363,6.2363,19000000.0
2005-10-05 21:04:00,6.23625,6.23628,6.2353,6.23533,18000000.0
2005-10-05 21:05:00,6.23532,6.23647,6.23532,6.23636,14000000.0
2005-10-05 21:06:00,6.23635,6.2374,6.23586,6.23626,12000000.0
2005-10-05 21:07:00,6.23596,6.23647,6.23563,6.23619,10000000.0
2005-10-05 21:08:00,6.23613,6.23668,6.23571,6.23646,14000000.0
2005-10-05 21:09:00,6.23669,6.23772,6.23643,6.23763,16000000.0
2005-10-05 21:10:00,6.23751,6.2383,6.23708,6.23779,15000000.0
2005-10-05 21:11:00,6.23657,6.23739,6.23567,6.23622,13000000.0
2005-10-05 21:12:00,6.23636,6.23736,6.23626,6.23626,10000000.0
2005-10-05 21:13:00,6.2363,6.23764,6.23597,6.23662,14000000.0
2005-10-05 21:14:00,6.23652,6.23683,6.23561,6.23561,10000000.0
2005-10-05 21:15:00,6.23583,6.23704,6.23573,6.23573,15000000.0
2005-10-05 21:16:00,6.23633,6.23799,6.23633,6.23712,11000000.0
2005-10-05 21:17:00,6.23768,6.23822,6.23697,6.23791,13000000.0
2005-10-05 21:18:00,6.23809,6.23896,6.23746,6.23896,17000000.0
2005-10-05 21:19:00,6.2381,6.23845,6.23732,6.23768,12000000.0
2005-10-05 21:20:00,6.23719,6.23747,6.2353,6.2366,14000000.0
2005-10-05 21:21:00,6.2368,6.23723,6.23641,6.23703,11000000.0
2005-10-05 21:22:00,6.23693,6.23775,6.23642,6.23642,9000000.0
2005-10-05 21:23:00,6.23707,6.23754,6.23651,6.23726,7000000.0
2005-10-05 21:24:00,6.23721,6.23756,6.2363,6.23751,11000000.0
2005-10-05 21:25:00,6.23798,6.23798,6.23632,6.23638,7000000.0
2005-10-05 21:26:00,6.23675,6.23731,6.23592,6.23613,13000000.0
2005-10-05 21:27:00,6.23683,6.23834,6.2367,6.23706,11000000.0
2005-10-05 21:28:00,6.23666,6.23706,6.236,6.23699,15000000.0
2005-10-05 21:29:00,6.23738,6.23818,6.23569,6.23687,12000000.0
2005-10-05 21:30:00,6.23721,6.23753,6.23666,6.23693,10000000.0
2005-10-05 21:31:00,6.23626,6.23784,6.23605,6.23655,10000000.0
2005-10-05 21:32:00,6.23782,6.23818,6.2369,6.23725,12000000.0
2005-10-05 21:33:00,6.23721,6.23793,6.23658,6.23658,19000000.0
2005-10-05 21:34:00,6.2368,6.23754,6.23629,6.23642,8000000.0
2005-10-05 21:35:00,6.23642,6.23823,6.23605,6.23823,20000000.0
2005-10-05 21:36:00,6.23744,6.23773,6.23656,6.23712,19000000.0
2005-10-05 21:37:00,6.237,6.23757,6.23636,6.23757,19000000.0
2005-10-05 21:38:00,6.23769,6.23769,6.23578,6.23593,13000000.0
2005-10-05 21:39:00,6.23588,6.23694,6.23539,6.23694,17000000.0
2005-10-05 21:40:00,6.23736,6.23736,6.2358,6.23642,7000000.0
2005-10-05 21:41:00,6.23664,6.23736,6.23589,6.23736,11000000.0
2005-10-05 21:42:00,6.23671,6.23671,6.23509,6.23563,18000000.0
2005-10-05 21:43:00,6.23493,6.23493,6.23274,6.2349,13000000.0
2005-10-05 21:44:00,6.23449,6.23449,6.23281,6.23325,16000000.0
2005-10-05 21:45:00,6.23393,6.23487,6.2332,6.2332,11000000.0
2005-10-05 21:46:00,6.23407,6.23407,6.23279,6.23321,13000000.0
2005-10-05 21:47:00,6.23204,6.23295,6.23129,6.23129,13000000.0
2005-10-05 21:48:00,6.23056,6.23158,6.23014,6.23047,17000000.0
2005-10-05 21:49:00,6.23108,6.23208,6.23054,6.23168,8000000.0
2005-10-05 21:50:00,6.23307,6.23307,6.23067,6.2323,11000000.0
2005-10-05 21:51:00,6.23166,6.23239,6.23094,6.23177,13000000.0
2005-10-05 21:52:00,6.23209,6.23318,6.23179,6.23318,13000000.0
2005-10-05 21:53:00,6.23214,6.23251,6.23145,6.23153,14000000.0
2005-10-05 21:54:00,6.23154,6.23254,6.23063,6.23063,11000000.0
2005-10-05 21:55:00,6.2315,6.23245,6.23094,6.23147,17000000.0
2005-10-05 21:56:00,6.23101,6.23208,6.23031,6.23049,12000000.0
2005-10-05 21:57:00,6.2309,6.23288,6.2309,6.23218,16000000.0
2005-10-05 21:58:00,6.23218,6.23237,6.23092,6.23177,9000000.0
2005-10-05 21:59:00,6.23197,6.23205,6.23007,6.23133,18000000.0
2005-10-05 22:00:00,6.23099,6.23109,6.23024,6.23054,13000000.0
2005-10-05 22:01:00,6.23061,6.23119,6.22987,6.22998,11000000.0
2005-10-05 22:02:00,6.23001,6.2309,6.22858,6.2302,17000000.0
2005-10-05 22:03:00,6.23017,6.23079,6.22944,6.23056,23000000.0
2005-10-05 22:04:00,6.22974,6.23026,6.22869,6.22869,15000000.0
2005-10-05 22:05:00,6.2287,6.2299,6.2287,6.22946,14000000.0
2005-10-05 22:06:00,6.22932,6.22985,6.22836,6.22894,15000000.0
2005-10-05 22:07:00,6.22881,6.22995,6.22855,6.22995,9000000.0
2005-10-05 22:08:00,6.22909,6.22909,6.2285,6.22896,18000000.0
2005-10-05 22:09:00,6.22899,6.2292,6.22831,6.22855,11000000.0
2005-10-05 22:10:00,6.22939,6.23128,6.22939,6.23062,7000000.0
2005-10-05 22:11:00,6.23105,6.23149,6.22984,6.23007,8000000.0
2005-10-05 22:12:00,6.22962,6.23051,6.22883,6.23045,16000000.0
2005-10-05 22:13:00,6.23033,6.23069,6.22913,6.22979,24000000.0
2005-10-05 22:14:00,6.22982,6.22982,6.22858,6.22908,9000000.0
2005-10-05 22:15:00,6.22775,6.22815,6.22693,6.22693,10000000.0
2005-10-05 22:16:00,6.2268,6.2273,6.22565,6.22652,13000000.0
2005-10-05 22:17:00,6.22677,6.22717,6.22578,6.22705,20000000.0
2005-10-05 22:18:00,6.22713,6.22724,6.22549,6.22578,11000000.0
2005-10-05 22:19:00,6.22571,6.22604,6.22497,6.22604,15000000.0
2005-10-05 22:20:00,6.22714,6.22714,6.22534,6.22569,16000000.0
2005-10-05 22:21:00,6.22564,6.22648,6.2253,6.22601,12000000.0
2005-10-05 22:22:00,6.22515,6.22769,6.22515,6.22745,14000000.0
2005-10-05 22:23:00,6.22619,6.22719,6.22619,6.22622,11000000.0
2005-10-05 22:24:00,6.22554,6.22806,6.22554,6.22746,16000000.0
2005-10-05 22:25:00,6.22745,6.22804,6.22572,6.22804,14000000.0
2005-10-05 22:26:00,6.22804,6.22804,6.22648,6.22651,10000000.0
2005-10-05 22:27:00,6.22622,6.22852,6.22622,6.22803,14000000.0
2005-10-05 22:28:00,6.22706,6.22883,6.22706,6.22824,12000000.0
2005-10-05 22:29:00,6.22681,6.22789,6.22656,6.22711,13000000.0
2005-10-05 22:30:00,6.22699,6.2273,6.22551,6.22645,8000000.0
2005-10-05 22:31:00,6.22607,6.22632,6.22485,6.22494,11000000.0
2005-10-05 22:32:00,6.22397,6.22573,6.22397,6.22514,20000000.0
2005-10-05 22:33:00,6.22506,6.22572,6.22452,6.22505,11000000.0
2005-10-05 22:34:00,6.2256,6.22607,6.22452,6.22463,10000000.0
2005-10-05 22:35:00,6.22465,6.22597,6.22439,6.22439,13000000.0
2005-10-05 22:36:00,6.22446,6.22598,6.22446,6.22598,9000000.0
2005-10-05 22:37:00,6.22501,6.22734,6.22501,6.22648,13000000.0
2005-10-05 22:38:00,6.22624,6.22692,6.2258,6.22589,9000000.0
2005-10-05 22:39:00,6.22509,6.22624,6.2247,6.22502,12000000.0
2005-10-05 22:40:00,6.22509,6.22618,6.22493,6.22506,9000000.0
2005-10-05 22:41:00,6.2251,6.22631,6.22472,6.22548,14000000.0
2005-10-05 22:42:00,6.22552,6.22655,6.22534,6.22563,13000000.0
2005-10-05 22:43:00,6.22589,6.22658,6.2251,6.22598,12000000.0
2005-10-05 22:44:00,6.22619,6.22674,6.22528,6.22642,15000000.0
2005-10-05 22:45:00,6.22624,6.22777,6.22624,6.22711,13000000.0
2005-10-05 22:46:00,6.22746,6.22822,6.22678,6.2273,14000000.0
2005-10-05 22:47:00,6.2277,6.22867,6.22734,6.22734,15000000.0
2005-10-05 22:48:00,6.22781,6.22849,6.22666,6.22724,13000000.0
2005-10-05 22:49:00,6.22689,6.22699,6.22597,6.22656,13000000.0
2005-10-05 22:50:00,6.22645,6.22665,6.22608,6.22638,15000000.0
2005-10-05 22:51:00,6.2258,6.22662,6.22523,6.22616,14000000.0
2005-10-05 22:52:00,6.2263,6.2263,6.225,6.22597,9000000.0
2005-10-05 22:53:00,6.22556,6.2257,6.22432,6.22538,15000000.0
2005-10-05 22:54:00,6.22462,6.2261,6.22425,6.22465,17000000.0
2005-10-05 22:55:00,6.22529,6.22626,6.22529,6.22534,16000000.0
2005-10-05 22:56:00,6.22529,6.22604,6.22479,6.22537,13000000.0
2005-10-05 22:57:00,6.22557,6.22612,6.22538,6.22612,8000000.0
2005-10-05 22:58:00,6.22618,6.22684,6.22588,6.22662,8000000.0
2005-10-05 22:59:00,6.22654,6.22671,6.22499,6.22533,19000000.0
2005-10-05 23:00:00,6.22483,6.22655,6.22476,6.22655,10000000.0
2005-10-05 23:01:00,6.22715,6.22719,6.22515,6.22563,7000000.0
2005-10-05 23:02:00,6.22597,6.22648,6.22547,6.22578,15000000.0
2005-10-05 23:03:00,6.227,6.227,6.22576,6.22625,17000000.0
2005-10-05 23:04:00,6.22611,6.22693,6.22514,6.22645,19000000.0
2005-10-05 23:05:00,6.22579,6.22615,6.22529,6.22582,9000000.0
2005-10-05 23:06:00,6.22623,6.22647,6.22539,6.22596,12000000.0
2005-10-05 23:07:00,6.22625,6.22663,6.22613,6.22653,14000000.0
2005-10-05 23:08:00,6.22637,6.22637,6.22549,6.22582,16000000.0
2005-10-05 23:09:00,6.22633,6.22633,6.22451,6.22451,9000000.0
2005-10-05 23:10:00,6.22401,6.22559,6.22401,6.22418,12000000.0
2005-10-05 23:11:00,6.22505,6.22643,6.22449,6.22561,14000000.0
2005-10-05 23:12:00,6.22539,6.22543,6.22445,6.2245,7000000.0
2005-10-05 23:13:00,6.22488,6.22591,6.22433,6.2247,14000000.0
2005-10-05 23:14:00,6.22499,6.22511,6.22409,6.22423,19000000.0
2005-10-05 23:15:00,6.22587,6.22587,6.22484,6.22503,13000000.0
2005-10-05 23:16:00,6.22417,6.22459,6.22335,6.22436,15000000.0
2005-10-05 23:17:00,6.22389,6.22389,6.22234,6.22287,11000000.0
2005-10-05 23:18:00,6.22302,6.22305,6.22181,6.2227,12000000.0
2005-10-05 23:19:00,6.22264,6.22315,6.22178,6.22277,14000000.0
2005-10-05 23:20:00,6.22392,6.22409,6.22225,6.22404,19000000.0
2005-10-05 23:21:00,6.22339,6.22388,6.22247,6.22354,7000000.0
2005-10-05 23:22:00,6.2233,6.22421,6.22206,6.22206,15000000.0
2005-10-05 23:23:00,6.22165,6.22189,6.22159,6.22185,11000000.0
2005-10-05 23:24:00,6.22172,6.22335,6.22172,6.22312,14000000.0
2005-10-05 23:25:00,6.22324,6.22367,6.2225,6.22308,11000000.0
2005-10-05 23:26:00,6.2231,6.22348,6.2222,6.22231,14000000.0
2005-10-05 23:27:00,6.22323,6.22392,6.22264,6.22329,11000000.0
2005-10-05 23:28:00,6.22321,6.22374,6.22231,6.22335,12000000.0
2005-10-05 23:29:00,6.22451,6.22451,6.22262,6.22392,16000000.0
2005-10-05 23:30:00,6.22405,6.22435,6.22287,6.22435,20000000.0
2005-10-05 23:31:00,6.22225,6.22274,6.22206,6.22274,11000000.0
2005-10-05 23:32:00,6.22335,6.224,6.22227,6.22312,16000000.0
2005-10-05 23:33:00,6.22333,6.22395,6.2225,6.22282,12000000.0
2005-10-05 23:34:00,6.22186,6.22423,6.22186,6.22423,13000000.0
2005-10-05 23:35:00,6.22379,6.22379,6.22172,6.22172,9000000.0
2005-10-05 23:36:00,6.22254,6.22334,6.22184,6.22334,9000000.0
2005-10-05 23:37:00,6.22192,6.22209,6.22072,6.22163,14000000.0
2005-10-05 23:38:00,6.22282,6.22305,6.22143,6.22194,13000000.0
2005-10-05 23:39:00,6.22133,6.22133,6.21891,6.22046,17000000.0
2005-10-05 23:40:00,6.22014,6.2211,6.21933,6.22058,12000000.0
2005-10-05 23:41:00,6.22114,6.22138,6.21987,6.2204,17000000.0
2005-10-05 23:42:00,6.22002,6.22079,6.21887,6.21944,22000000.0
2005-10-05 23:43:00,6.21852,6.21902,6.2172,6.21902,15000000.0
2005-10-05 23:44:00,6.21962,6.22053,6.21868,6.21963,14000000.0
2005-10-05 23:45:00,6.22032,6.22057,6.21934,6.21985,20000000.0
2005-10-05 23:46:00,6.22007,6.22124,6.21955,6.22014,14000000.0
2005-10-05 23:47:00,6.22029,6.22095,6.21999,6.2208,10000000.0
2005-10-05 23:48:00,6.22079,6.22226,6.22079,6.22129,18000000.0
2005-10-05 23:49:00,6.22066,6.22096,6.21962,6.22048,14000000.0
2005-10-05 23:50:00,6.21919,6.21987,6.21836,6.21919,13000000.0
2005-10-05 23:51:00,6.21929,6.22069,6.21924,6.21992,8000000.0
2005-10-05 23:52:00,6.22053,6.22053,6.21897,6.21953,16000000.0
2005-10-05 23:53:00,6.21928,6.21963,6.21821,6.21867,18000000.0
2005-10-05 23:54:00,6.21802,6.22011,6.21802,6.22011,12000000.0
2005-10-05 23:55:00,6.22001,6.22065,6.21956,6.22017,19000000.0
2005-10-05 23:56:00,6.21969,6.21997,6.21843,6.2195,14000000.0
2005-10-05 23:57:00,6.21877,6.21888,6.21566,6.21566,16000000.0
2005-10-05 23:58:00,6.21383,6.21383,6.20662,6.20849,13000000.0
2005-10-05 23:59:00,6.20737,6.20737,6.2043,6.20596,14000000.0
2005-10-06 00:00:00,6.20624,6.20812,6.20551,6.208,17000000.0
2005-10-06 00:01:00,6.20904,6.21059,6.20866,6.20974,12000000.0
2005-10-06 00:02:00,6.21033,6.21083,6.20969,6.21048,15000000.0
2005-10-06 00:03:00,6.21059,6.21091,6.20925,6.21057,14000000.0
2005-10-06 00:04:00,6.21049,6.21128,6.20959,6.2112,12000000.0
2005-10-06 00:05:00,6.2116,6.2131,6.21102,6.21204,12000000.0
2005-10-06 00:06:00,6.2125,6.21404,6.21228,6.21381,12000000.0
2005-10-06 00:07:00,6.21404,6.21473,6.21326,6.21364,11000000.0
2005-10-06 00:08:00,6.21298,6.21449,6.21187,6.21389,15000000.0
2005-10-06 00:09:00,6.21359,6.21379,6.21258,6.21338,12000000.0
2005-10-06 00:10:00,6.21357,6.21445,6.21275,6.21445,19000000.0
2005-10-06 00:11:00,6.21367,6.21481,6.21344,6.21365,8000000.0
2005-10-06 00:12:00,6.21363,6.21396,6.21246,6.21291,9000000.0
2005-10-06 00:13:00,6.21228,6.21414,6.21205,6.21414,13000000.0
2005-10-06 00:14:00,6.21428,6.21555,6.21369,6.21525,14000000.0
2005-10-06 00:15:00,6.21534,6.21534,6.21286,6.21363,12000000.0
2005-10-06 00:16:00,6.21307,6.21423,6.2126,6.21423,12000000.0
2005-10-06 00:17:00,6.21451,6.21499,6.21412,6.21461,10000000.0
2005-10-06 00:18:00,6.21465,6.21481,6.21372,6.21413,19000000.0
2005-10-06 00:19:00,6.21451,6.21533,6.21372,6.21465,12000000.0
2005-10-06 00:20:00,6.21478,6.21579,6.21465,6.21559,11000000.0
2005-10-06 00:21:00,6.21556,6.21636,6.21409,6.21409,14000000.0
2005-10-06 00:22:00,6.21411,6.21502,6.21379,6.21434,13000000.0
2005-10-06 00:23:00,6.21443,6.21524,6.21378,6.21393,13000000.0
2005-10-06 00:24:00,6.21423,6.21534,6.21423,6.21484,9000000.0
2005-10-06 00:25:00,6.21441,6.21441,6.21359,6.21368,13000000.0
2005-10-06 00:26:00,6.21328,6.21343,6.21318,6.21318,14000000.0
2005-10-06 00:27:00,6.21368,6.21521,6.21289,6.21289,15000000.0
2005-10-06 00:28:00,6.21353,6.21496,6.21353,6.21457,7000000.0
2005-10-06 00:29:00,6.21471,6.21479,6.21274,6.21417,17000000.0
2005-10-06 00:30:00,6.21409,6.21518,6.21284,6.21518,9000000.0
2005-10-06 00:31:00,6.21446,6.21506,6.21321,6.21506,13000000.0
2005-10-06 00:32:00,6.21644,6.21644,6.21521,6.21521,8000000.0
2005-10-06 00:33:00,6.21523,6.21587,6.21353,6.21353,19000000.0
2005-10-06 00:34:00,6.21442,6.21508,6.21394,6.21395,15000000.0
2005-10-06 00:35:00,6.21433,6.21561,6.21433,6.2151,12000000.0
2005-10-06 00:36:00,6.21524,6.21597,6.21388,6.2155,15000000.0
2005-10-06 00:37:00,6.21531,6.21619,6.21509,6.2151,15000000.0
2005-10-06 00:38:00,6.21481,6.21577,6.21348,6.21445,18000000.0
2005-10-06 00:39:00,6.21484,6.21569,6.21484,6.21569,20000000.0
2005-10-06 00:40:00,6.21501,6.21501,6.21321,6.21405,10000000.0
2005-10-06 00:41:00,6.21367,6.21435,6.21324,6.21394,9000000.0
2005-10-06 00:42:00,6.21485,6.21485,6.2128,6.21423,16000000.0
2005-10-06 00:43:00,6.21417,6.21518,6.21404,6.21518,16000000.0
2005-10-06 00:44:00,6.21434,6.21434,6.21172,6.21276,10000000.0
2005-10-06 00:45:00,6.21253,6.21319,6.21161,6.21275,16000000.0
2005-10-06 00:46:00,6.21188,6.21253,6.21091,6.21151,12000000.0
2005-10-06 00:47:00,6.21103,6.21196,6.2105,6.21196,8000000.0
2005-10-06 00:48:00,6.21245,6.21309,6.21123,6.21139,16000000.0
2005-10-06 00:49:00,6.21142,6.21241,6.21142,6.21167,11000000.0
2005-10-06 00:50:00,6.21165,6.21281,6.21165,6.21213,9000000.0
2005-10-06 00:51:00,6.21227,6.21257,6.21085,6.21085,9000000.0
2005-10-06 00:52:00,6.21045,6.21108,6.20886,6.21077,18000000.0
2005-10-06 00:53:00,6.21118,6.21118,6.2087,6.2087,12000000.0
2005-10-06 00:54:00,6.20849,6.20865,6.20838,6.20845,12000000.0
2005-10-06 00:55:00,6.20882,6.20961,6.20839,6.20863,11000000.0
2005-10-06 00:56:00,6.2092,6.21026,6.20743,6.20773,14000000.0
2005-10-06 00:57:00,6.20711,6.20931,6.20711,6.20919,15000000.0
2005-10-06 00:58:00,6.20918,6.20949,6.20801,6.20801,9000000.0
2005-10-06 00:59:00,6.20804,6.20854,6.20705,6.20749,17000000.0
2005-10-06 01:00:00,6.2076,6.20847,6.20645,6.20686,12000000.0
2005-10-06 01:01:00,6.20845,6.20845,6.20666,6.20758,15000000.0
2005-10-06 01:02:00,6.20752,6.20875,6.20714,6.20836,10000000.0
2005-10-06 01:03:00,6.20761,6.20858,6.2071,6.20812,13000000.0
2005-10-06 01:04:00,6.20785,6.20864,6.20722,6.20774,13000000.0
2005-10-06 01:05:00,6.20761,6.20761,6.20572,6.20611,13000000.0
2005-10-06 01:06:00,6.20608,6.20762,6.20608,6.20712,12000000.0
2005-10-06 01:07:00,6.20707,6.20811,6.20678,6.20806,13000000.0
2005-10-06 01:08:00,6.20784,6.20784,6.20614,6.20702,15000000.0
2005-10-06 01:09:00,6.2067,6.20722,6.20582,6.20604,17000000.0
2005-10-06 01:10:00,6.20605,6.20684,6.20601,6.20675,10000000.0
2005-10-06 01:11:00,6.20709,6.20748,6.20659,6.20659,11000000.0
2005-10-06 01:12:00,6.20666,6.20703,6.20578,6.2064,10000000.0
2005-10-06 01:13:00,6.20516,6.20516,6.20418,6.20418,11000000.0
2005-10-06 01:14:00,6.20343,6.20454,6.20317,6.20443,13000000.0
2005-10-06 01:15:00,6.20417,6.20612,6.20417,6.20605,9000000.0
2005-10-06 01:16:00,6.20515,6.20593,6.20409,6.20492,12000000.0
2005-10-06 01:17:00,6.20485,6.2063,6.20471,6.20585,11000000.0
2005-10-06 01:18:00,6.2068,6.20823,6.20666,6.20697,12000000.0
2005-10-06 01:19:00,6.20724,6.20874,6.20724,6.20868,19000000.0
2005-10-06 01:20:00,6.20762,6.20863,6.20704,6.20857,11000000.0
2005-10-06 01:21:00,6.208,6.20949,6.208,6.20895,12000000.0
2005-10-06 01:22:00,6.20828,6.20955,6.20828,6.20945,9000000.0
2005-10-06 01:23:00,6.20997,6.21053,6.20883,6.21019,13000000.0
2005-10-06 01:24:00,6.21067,6.21067,6.20944,6.20971,14000000.0
2005-10-06 01:25:00,6.21023,6.21114,6.20997,6.21107,11000000.0
2005-10-06 01:26:00,6.2109,6.21149,6.21081,6.21149,10000000.0
2005-10-06 01:27:00,6.21081,6.21104,6.2103,6.21104,17000000.0
2005-10-06 01:28:00,6.21074,6.21131,6.20966,6.21131,13000000.0
2005-10-06 01:29:00,6.21133,6.21176,6.21056,6.211,19000000.0
2005-10-06 01:30:00,6.21111,6.21149,6.20986,6.21057,15000000.0
2005-10-06 01:31:00,6.21084,6.212,6.21084,6.212,15000000.0
2005-10-06 01:32:00,6.21185,6.21239,6.21129,6.21161,12000000.0
2005-10-06 01:33:00,6.21157,6.21182,6.21067,6.21115,8000000.0
2005-10-06 01:34:00,6.21202,6.21202,6.21053,6.21053,18000000.0
2005-10-06 01:35:00,6.20987,6.21228,6.20987,6.21228,12000000.0
2005-10-06 01:36:00,6.21166,6.21224,6.21091,6.21166,16000000.0
2005-10-06 01:37:00,6.21163,6.21187,6.20981,6.20981,15000000.0
2005-10-06 01:38:00,6.20965,6.21043,6.20896,6.20969,18000000.0
2005-10-06 01:39:00,6.20958,6.2104,6.20954,6.20996,10000000.0
2005-10-06 01:40:00,6.20944,6.21005,6.20871,6.20909,11000000.0
2005-10-06 01:41:00,6.20887,6.20932,6.20764,6.20932,16000000.0
2005-10-06 01:42:00,6.20949,6.21001,6.20838,6.2088,14000000.0
2005-10-06 01:43:00,6.20852,6.20854,6.20742,6.20742,16000000.0
2005-10-06 01:44:00,6.20747,6.20836,6.20719,6.2078,15000000.0
2005-10-06 01:45:00,6.20823,6.20953,6.20795,6.20906,16000000.0
2005-10-06 01:46:00,6.20826,6.20874,6.20761,6.2086,9000000.0
2005-10-06 01:47:00,6.20835,6.20899,6.20737,6.20776,17000000.0
2005-10-06 01:48:00,6.2076,6.2076,6.2053,6.20673,16000000.0
2005-10-06 01:49:00,6.20745,6.20764,6.20672,6.2072,10000000.0
2005-10-06 01:50:00,6.20698,6.20796,6.20651,6.20738,11000000.0
2005-10-06 01:51:00,6.207,6.20708,6.20557,6.20611,12000000.0
2005-10-06 01:52:00,6.20634,6.20734,6.20566,6.20713,12000000.0
2005-10-06 01:53:00,6.20726,6.20774,6.20635,6.20657,18000000.0
2005-10-06 01:54:00,6.20687,6.20829,6.20638,6.2064,14000000.0
2005-10-06 01:55:00,6.20602,6.2081,6.20602,6.20716,18000000.0
2005-10-06 01:56:00,6.20684,6.20761,6.20667,6.20761,8000000.0
2005-10-06 01:57:00,6.20773,6.20856,6.20659,6.20752,13000000.0
2005-10-06 01:58:00,6.20724,6.20724,6.20643,6.20656,11000000.0
2005-10-06 01:59:00,6.20515,6.20577,6.20501,6.20505,11000000.0
2005-10-06 02:00:00,6.20482,6.20601,6.20422,6.20547,16000000.0
2005-10-06 02:01:00,6.20616,6.20616,6.20415,6.20423,21000000.0
2005-10-06 02:02:00,6.20217,6.20364,6.19975,6.20031,10000000.0
2005-10-06 02:03:00,6.19692,6.19862,6.1964,6.19737,8000000.0
2005-10-06 02:04:00,6.19868,6.2,6.19755,6.19912,14000000.0
2005-10-06 02:05:00,6.20072,6.20256,6.20072,6.20144,14000000.0
2005-10-06 02:06:00,6.20171,6.20237,6.20053,6.20208,15000000.0
2005-10-06 02:07:00,6.20214,6.20214,6.2008,6.2008,10000000.0
2005-10-06 02:08:00,6.20102,6.2041,6.20102,6.20394,16000000.0
2005-10-06 02:09:00,6.20422,6.20422,6.20137,6.20359,18000000.0
2005-10-06 02:10:00,6.20363,6.20483,6.20363,6.20428,16000000.0
2005-10-06 02:11:00,6.20426,6.20426,6.20222,6.20247,14000000.0
2005-10-06 02:12:00,6.20276,6.20276,6.19991,6.19991,10000000.0
2005-10-06 02:13:00,6.19941,6.20015,6.19829,6.19908,15000000.0
2005-10-06 02:14:00,6.19883,6.19883,6.19692,6.19692,19000000.0
2005-10-06 02:15:00,6.19566,6.19566,6.19014,6.1902,12000000.0
2005-10-06 02:16:00,6.18887,6.19118,6.18887,6.19118,18000000.0
2005-10-06 02:17:00,6.19107,6.19188,6.19058,6.19149,14000000.0
2005-10-06 02:18:00,6.1912,6.19327,6.1912,6.19297,12000000.0
2005-10-06 02:19:00,6.19276,6.19338,6.19197,6.1921,14000000.0
2005-10-06 02:20:00,6.19165,6.19165,6.18874,6.18968,13000000.0
2005-10-06 02:21:00,6.18884,6.19207,6.18884,6.19124,15000000.0
2005-10-06 02:22:00,6.19051,6.19116,6.18923,6.18923,13000000.0
2005-10-06 02:23:00,6.19032,6.19073,6.18913,6.18996,16000000.0
2005-10-06 02:24:00,6.19019,6.19104,6.19001,6.19104,17000000.0
2005-10-06 02:25:00,6.19086,6.19099,6.1892,6.1897,10000000.0
2005-10-06 02:26:00,6.19012,6.19139,6.18947,6.19089,13000000.0
2005-10-06 02:27:00,6.19155,6.19179,6.19023,6.19068,7000000.0
2005-10-06 02:28:00,6.19094,6.19157,6.19034,6.19113,9000000.0
2005-10-06 02:29:00,6.19064,6.19195,6.18956,6.18997,20000000.0
2005-10-06 02:30:00,6.19039,6.19117,6.19038,6.19117,11000000.0
2005-10-06 02:31:00,6.18984,6.18984,6.18835,6.18922,9000000.0
2005-10-06 02:32:00,6.18923,6.18958,6.18785,6.18872,13000000.0
2005-10-06 02:33:00,6.18853,6.18875,6.1866,6.1873,14000000.0
2005-10-06 02:34:00,6.18617,6.18673,6.18535,6.18664,17000000.0
2005-10-06 02:35:00,6.18708,6.18808,6.18644,6.18749,15000000.0
2005-10-06 02:36:00,6.18875,6.18876,6.18714,6.1885,14000000.0
2005-10-06 02:37:00,6.18876,6.19064,6.18806,6.19061,13000000.0
2005-10-06 02:38:00,6.19038,6.19209,6.19033,6.19042,14000000.0
2005-10-06 02:39:00,6.19149,6.19486,6.19149,6.19287,15000000.0
2005-10-06 02:40:00,6.19387,6.19409,6.19253,6.19409,12000000.0
2005-10-06 02:41:00,6.19492,6.19602,6.19465,6.19493,13000000.0
2005-10-06 02:42:00,6.19489,6.19577,6.19452,6.19521,16000000.0
2005-10-06 02:43:00,6.19405,6.19454,6.19235,6.19357,18000000.0
2005-10-06 02:44:00,6.19338,6.19338,6.19228,6.19317,10000000.0
2005-10-06 02:45:00,6.19373,6.19594,6.19355,6.19503,14000000.0
2005-10-06 02:46:00,6.19398,6.1953,6.19376,6.19464,18000000.0
2005-10-06 02:47:00,6.19373,6.19501,6.19373,6.19433,17000000.0
2005-10-06 02:48:00,6.19478,6.19478,6.19355,6.19355,7000000.0
2005-10-06 02:49:00,6.19316,6.19341,6.19173,6.1929,13000000.0
2005-10-06 02:50:00,6.19181,6.19346,6.19157,6.1932,14000000.0
2005-10-06 02:51:00,6.19289,6.19289,6.18996,6.18996,15000000.0
2005-10-06 02:52:00,6.18957,6.19078,6.18855,6.19057,15000000.0
2005-10-06 02:53:00,6.18994,6.19093,6.18983,6.19015,9000000.0
2005-10-06 02:54:00,6.19035,6.19072,6.18957,6.19072,13000000.0
2005-10-06 02:55:00,6.19022,6.19022,6.18784,6.18899,11000000.0
2005-10-06 02:56:00,6.18904,6.1897,6.18759,6.18877,18000000.0
2005-10-06 02:57:00,6.18842,6.18842,6.18312,6.18444,13000000.0
2005-10-06 02:58:00,6.1839,6.18439,6.18302,6.18439,9000000.0
2005-10-06 02:59:00,6.18514,6.18532,6.18422,6.18453,14000000.0
2005-10-06 03:00:00,6.18428,6.18562,6.18426,6.18506,11000000.0
2005-10-06 03:01:00,6.18415,6.18485,6.1828,6.18345,11000000.0
2005-10-06 03:02:00,6.18339,6.18457,6.18336,6.18436,11000000.0
2005-10-06 03:03:00,6.18408,6.18669,6.18371,6.18651,23000000.0
2005-10-06 03:04:00,6.18701,6.18707,6.18571,6.18703,11000000.0
2005-10-06 03:05:00,6.18716,6.18775,6.18644,6.18712,17000000.0
2005-10-06 03:06:00,6.18659,6.187,6.18553,6.187,9000000.0
2005-10-06 03:07:00,6.18747,6.18905,6.18744,6.18789,15000000.0
2005-10-06 03:08:00,6.18785,6.18938,6.18785,6.18903,12000000.0
2005-10-06 03:09:00,6.18899,6.18944,6.18758,6.18806,15000000.0
2005-10-06 03:10:00,6.18755,6.18766,6.18652,6.18659,19000000.0
2005-10-06 03:11:00,6.18696,6.18751,6.18598,6.18651,15000000.0
2005-10-06 03:12:00,6.18627,6.18739,6.18591,6.18678,18000000.0
2005-10-06 03:13:00,6.18694,6.1885,6.1867,6.18753,18000000.0
2005-10-06 03:14:00,6.18731,6.18764,6.18658,6.18658,10000000.0
2005-10-06 03:15:00,6.1867,6.18831,6.1867,6.18713,7000000.0
2005-10-06 03:16:00,6.18799,6.18873,6.18734,6.18837,8000000.0
2005-10-06 03:17:00,6.18684,6.18783,6.18684,6.18741,10000000.0
2005-10-06 03:18:00,6.18675,6.18812,6.18675,6.18695,15000000.0
2005-10-06 03:19:00,6.18715,6.18843,6.18712,6.18843,10000000.0
2005-10-06 03:20:00,6.18747,6.18904,6.18747,6.18893,16000000.0
2005-10-06 03:21:00,6.18909,6.18985,6.18875,6.18947,11000000.0
2005-10-06 03:22:00,6.1907,6.1907,6.18869,6.19016,10000000.0
2005-10-06 03:23:00,6.19015,6.19101,6.18899,6.19064,12000000.0
2005-10-06 03:24:00,6.19128,6.19128,6.18945,6.19047,13000000.0
2005-10-06 03:25:00,6.19124,6.19124,6.18974,6.19011,11000000.0
2005-10-06 03:26:00,6.18989,6.19107,6.18917,6.19018,13000000.0
2005-10-06 03:27:00,6.18994,6.19031,6.18901,6.19012,14000000.0
2005-10-06 03:28:00,6.18956,6.19103,6.18956,6.19007,18000000.0
2005-10-06 03:29:00,6.19008,6.19072,6.1891,6.18963,15000000.0
2005-10-06 03:30:00,6.19027,6.19082,6.18988,6.18988,10000000.0
2005-10-06 03:31:00,6.18982,6.19045,6.18949,6.19029,13000000.0
2005-10-06 03:32:00,6.19043,6.19158,6.18934,6.19016,16000000.0
2005-10-06 03:33:00,6.19021,6.19041,6.18918,6.18918,13000000.0
2005-10-06 03:34:00,6.18882,6.19025,6.18847,6.18847,16000000.0
2005-10-06 03:35:00,6.18895,6.19054,6.18895,6.19011,10000000.0
2005-10-06 03:36:00,6.1891,6.19122,6.1891,6.19046,11000000.0
2005-10-06 03:37:00,6.18933,6.19039,6.18928,6.19018,13000000.0
2005-10-06 03:38:00,6.19043,6.19153,6.19043,6.191,13000000.0
2005-10-06 03:39:00,6.19144,6.19156,6.1903,6.19109,13000000.0
2005-10-06 03:40:00,6.19044,6.19093,6.18991,6.19055,12000000.0
2005-10-06 03:41:00,6.19119,6.193,6.19066,6.19177,16000000.0
2005-10-06 03:42:00,6.19107,6.19134,6.18951,6.18982,21000000.0
2005-10-06 03:43:00,6.18967,6.19109,6.18934,6.19005,18000000.0
2005-10-06 03:44:00,6.19065,6.19107,6.18993,6.19059,15000000.0
2005-10-06 03:45:00,6.19027,6.19064,6.18968,6.19052,9000000.0
2005-10-06 03:46:00,6.18976,6.19054,6.18895,6.19046,8000000.0
2005-10-06 03:47:00,6.19021,6.19107,6.18942,6.19107,11000000.0
2005-10-06 03:48:00,6.19058,6.19112,6.18993,6.19112,9000000.0
2005-10-06 03:49:00,6.19028,6.19133,6.18873,6.19133,16000000.0
2005-10-06 03:50:00,6.19043,6.19128,6.18974,6.19025,19000000.0
2005-10-06 03:51:00,6.19112,6.1916,6.19046,6.1905,9000000.0
2005-10-06 03:52:00,6.19155,6.19171,6.19043,6.19043,19000000.0
2005-10-06 03:53:00,6.19103,6.19103,6.18943,6.19051,10000000.0
2005-10-06 03:54:00,6.19048,6.19121,6.19013,6.19104,17000000.0
2005-10-06 03:55:00,6.19024,6.19088,6.18954,6.19019,16000000.0
2005-10-06 03:56:00,6.19007,6.19055,6.18959,6.19055,7000000.0
2005-10-06 03:57:00,6.18994,6.19081,6.18964,6.19039,11000000.0
2005-10-06 03:58:00,6.19065,6.1916,6.19043,6.1908,12000000.0
2005-10-06 03:59:00,6.19037,6.19143,6.19013,6.19058,17000000.0
2005-10-06 04:00:00,6.18946,6.19055,6.18946,6.1905,12000000.0
2005-10-06 04:01:00,6.19074,6.19196,6.19024,6.19196,16000000.0
2005-10-06 04:02:00,6.19053,6.19244,6.19053,6.19143,14000000.0
2005-10-06 04:03:00,6.19189,6.19208,6.19124,6.19208,12000000.0
2005-10-06 04:04:00,6.19191,6.19218,6.19048,6.19147,16000000.0
2005-10-06 04:05:00,6.19083,6.19195,6.18975,6.19195,13000000.0
2005-10-06 04:06:00,6.1906,6.19075,6.18972,6.1905,16000000.0
2005-10-06 04:07:00,6.19017,6.19091,6.18937,6.19065,13000000.0
2005-10-06 04:08:00,6.19043,6.19043,6.1894,6.18942,14000000.0
2005-10-06 04:09:00,6.18933,6.19088,6.18927,6.18954,10000000.0
2005-10-06 04:10:00,6.18996,6.19019,6.18846,6.18849,12000000.0
2005-10-06 04:11:00,6.18929,6.18986,6.18771,6.18771,14000000.0
2005-10-06 04:12:00,6.18798,6.18893,6.18717,6.18843,19000000.0
2005-10-06 04:13:00,6.18881,6.18991,6.18793,6.18891,20000000.0
2005-10-06 04:14:00,6.18985,6.18985,6.18755,6.18796,12000000.0
2005-10-06 04:15:00,6.18936,6.18988,6.18867,6.18988,8000000.0
2005-10-06 04:16:00,6.18962,6.18985,6.1882,6.1882,13000000.0
2005-10-06 04:17:00,6.18796,6.18891,6.18796,6.18871,15000000.0
2005-10-06 04:18:00,6.18893,6.18912,6.18832,6.18898,9000000.0
2005-10-06 04:19:00,6.1888,6.18942,6.18801,6.18865,12000000.0
2005-10-06 04:20:00,6.18849,6.18859,6.18732,6.18732,9000000.0
2005-10-06 04:21:00,6.18834,6.18834,6.18696,6.18826,17000000.0
2005-10-06 04:22:00,6.18871,6.18964,6.18766,6.18863,14000000.0
2005-10-06 04:23:00,6.18868,6.18868,6.18757,6.18836,10000000.0
2005-10-06 04:24:00,6.18728,6.18893,6.18728,6.18893,12000000.0
2005-10-06 04:25:00,6.18806,6.18861,6.18755,6.18841,10000000.0
2005-10-06 04:26:00,6.18801,6.18827,6.18727,6.18827,7000000.0
2005-10-06 04:27:00,6.18761,6.18779,6.18645,6.18733,15000000.0
2005-10-06 04:28:00,6.18636,6.18782,6.18576,6.18782,7000000.0
2005-10-06 04:29:00,6.1862,6.18675,6.18574,6.18636,14000000.0
2005-10-06 04:30:00,6.18692,6.1872,6.186,6.18616,11000000.0
2005-10-06 04:31:00,6.18649,6.18649,6.18487,6.18581,15000000.0
2005-10-06 04:32:00,6.18622,6.18691,6.18488,6.18488,17000000.0
2005-10-06 04:33:00,6.18476,6.1863,6.18476,6.18565,14000000.0
2005-10-06 04:34:00,6.18604,6.18636,6.18507,6.18509,9000000.0
2005-10-06 04:35:00,6.18547,6.18547,6.18408,6.18466,12000000.0
2005-10-06 04:36:00,6.18476,6.18505,6.18456,6.18487,12000000.0
2005-10-06 04:37:00,6.18519,6.18554,6.18469,6.18521,12000000.0
2005-10-06 04:38:00,6.18549,6.18549,6.18423,6.18495,11000000.0
2005-10-06 04:39:00,6.18527,6.18565,6.18476,6.18514,17000000.0
2005-10-06 04:40:00,6.18473,6.18492,6.18323,6.18387,9000000.0
2005-10-06 04:41:00,6.1843,6.18496,6.18386,6.18404,10000000.0
2005-10-06 04:42:00,6.18414,6.18482,6.18355,6.18436,8000000.0
2005-10-06 04:43:00,6.1837,6.18484,6.18293,6.18402,18000000.0
2005-10-06 04:44:00,6.18383,6.1845,6.18362,6.18435,9000000.0
2005-10-06 04:45:00,6.18481,6.18487,6.18389,6.18434,9000000.0
2005-10-06 04:46:00,6.18524,6.18578,6.18433,6.1851,16000000.0
2005-10-06 04:47:00,6.18481,6.18481,6.18375,6.1846,12000000.0
2005-10-06 04:48:00,6.18489,6.18566,6.18488,6.18488,10000000.0
2005-10-06 04:49:00,6.18461,6.18488,6.18373,6.18466,16000000.0
2005-10-06 04:50:00,6.18489,6.18505,6.18412,6.18477,16000000.0
2005-10-06 04:51:00,6.18595,6.18615,6.1849,6.18587,20000000.0
2005-10-06 04:52:00,6.18497,6.18497,6.18396,6.18425,13000000.0
2005-10-06 04:53:00,6.18413,6.18516,6.18378,6.18447,11000000.0
2005-10-06 04:54:00,6.1844,6.18568,6.18427,6.18475,11000000.0
2005-10-06 04:55:00,6.18439,6.18479,6.18406,6.18471,12000000.0
2005-10-06 04:56:00,6.18521,6.1859,6.18405,6.18473,16000000.0
2005-10-06 04:57:00,6.18491,6.18521,6.1838,6.18419,7000000.0
2005-10-06 04:58:00,6.18432,6.18432,6.18325,6.18388,13000000.0
2005-10-06 04:59:00,6.18398,6.18478,6.18331,6.18331,17000000.0
2005-10-06 05:00:00,6.18303,6.18488,6.18303,6.18305,10000000.0
2005-10-06 05:01:00,6.18346,6.18472,6.18346,6.18434,13000000.0
2005-10-06 05:02:00,6.18421,6.18484,6.18364,6.18411,18000000.0
2005-10-06 05:03:00,6.18415,6.18509,6.18411,6.18492,9000000.0
2005-10-06 05:04:00,6.18448,6.1846,6.18375,6.1841,12000000.0
2005-10-06 05:05:00,6.18571,6.18571,6.18396,6.18475,10000000.0
2005-10-06 05:06:00,6.18453,6.18555,6.18441,6.18506,20000000.0
2005-10-06 05:07:00,6.18442,6.18496,6.18385,6.18496,10000000.0
2005-10-06 05:08:00,6.18468,6.18468,6.1835,6.18372,17000000.0
2005-10-06 05:09:00,6.18327,6.18391,6.18247,6.18349,15000000.0
2005-10-06 05:10:00,6.18299,6.18354,6.18262,6.18348,10000000.0
2005-10-06 05:11:00,6.18285,6.18385,6.18285,6.18335,16000000.0
2005-10-06 05:12:00,6.18369,6.18409,6.18283,6.18283,7000000.0
2005-10-06 05:13:00,6.1842,6.1842,6.18298,6.18298,12000000.0
2005-10-06 05:14:00,6.18271,6.18366,6.18271,6.18276,14000000.0
2005-10-06 05:15:00,6.18446,6.18507,6.18318,6.18393,16000000.0
2005-10-06 05:16:00,6.18342,6.18449,6.18237,6.18308,15000000.0
2005-10-06 05:17:00,6.18301,6.18454,6.18301,6.18334,10000000.0
2005-10-06 05:18:00,6.18323,6.18463,6.18323,6.18339,13000000.0
2005-10-06 05:19:00,6.18299,6.1844,6.18299,6.18379,13000000.0
2005-10-06 05:20:00,6.18409,6.18477,6.18386,6.18477,20000000.0
2005-10-06 05:21:00,6.18514,6.18528,6.1847,6.18512,9000000.0
2005-10-06 05:22:00,6.18507,6.18563,6.18399,6.18399,17000000.0
2005-10-06 05:23:00,6.18418,6.18491,6.18369,6.18434,14000000.0
2005-10-06 05:24:00,6.18441,6.18494,6.18383,6.18433,19000000.0
2005-10-06 05:25:00,6.18496,6.18546,6.18388,6.1844,13000000.0
2005-10-06 05:26:00,6.18406,6.18596,6.18406,6.18596,13000000.0
2005-10-06 05:27:00,6.18521,6.18662,6.18439,6.18505,13000000.0
2005-10-06 05:28:00,6.1848,6.18549,6.18466,6.18549,10000000.0
2005-10-06 05:29:00,6.18594,6.18594,6.18469,6.18583,17000000.0
2005-10-06 05:30:00,6.18536,6.18562,6.18441,6.18562,21000000.0
2005-10-06 05:31:00,6.18551,6.18564,6.18454,6.18464,13000000.0
2005-10-06 05:32:00,6.18561,6.18645,6.18515,6.18598,16000000.0
2005-10-06 05:33:00,6.18526,6.18625,6.18477,6.18579,13000000.0
2005-10-06 05:34:00,6.18576,6.1861,6.1849,6.18498,13000000.0
2005-10-06 05:35:00,6.18487,6.18606,6.18482,6.18536,14000000.0
2005-10-06 05:36:00,6.18502,6.18616,6.18444,6.18545,18000000.0
2005-10-06 05:37:00,6.18487,6.1867,6.18487,6.18593,12000000.0
2005-10-06 05:38:00,6.18676,6.18866,6.18672,6.18757,13000000.0
2005-10-06 05:39:00,6.18748,6.1876,6.18638,6.18757,21000000.0
2005-10-06 05:40:00,6.1874,6.18819,6.18687,6.18704,14000000.0
2005-10-06 05:41:00,6.18672,6.18781,6.1866,6.18767,13000000.0
2005-10-06 05:42:00,6.18776,6.18831,6.18744,6.18818,8000000.0
2005-10-06 05:43:00,6.18807,6.18972,6.18777,6.18972,13000000.0
2005-10-06 05:44:00,6.18922,6.18922,6.1881,6.18838,13000000.0
2005-10-06 05:45:00,6.18934,6.18982,6.18831,6.18831,24000000.0
2005-10-06 05:46:00,6.18934,6.1894,6.18717,6.18812,14000000.0
2005-10-06 05:47:00,6.18791,6.18851,6.18751,6.18815,11000000.0
2005-10-06 05:48:00,6.18822,6.18853,6.18749,6.1885,18000000.0
2005-10-06 05:49:00,6.18876,6.18904,6.18771,6.18771,10000000.0
2005-10-06 05:50:00,6.18774,6.18885,6.18773,6.18885,10000000.0
2005-10-06 05:51:00,6.18889,6.18895,6.18739,6.18812,11000000.0
2005-10-06 05:52:00,6.1881,6.18812,6.18681,6.18761,19000000.0
2005-10-06 05:53:00,6.18686,6.18783,6.18626,6.18733,15000000.0
2005-10-06 05:54:00,6.18836,6.1887,6.18757,6.18759,7000000.0
2005-10-06 05:55:00,6.18744,6.18841,6.1863,6.1863,12000000.0
2005-10-06 05:56:00,6.18591,6.1863,6.18481,6.18513,16000000.0
2005-10-06 05:57:00,6.18634,6.18634,6.18548,6.18579,11000000.0
2005-10-06 05:58:00,6.18592,6.18622,6.18448,6.18584,22000000.0
2005-10-06 05:59:00,6.18564,6.18603,6.18468,6.18572,9000000.0
2005-10-06 06:00:00,6.18587,6.18608,6.1834,6.18431,17000000.0
2005-10-06 06:01:00,6.18455,6.18517,6.18347,6.18347,18000000.0
2005-10-06 06:02:00,6.18339,6.18399,6.18252,6.18283,18000000.0
2005-10-06 06:03:00,6.18289,6.1843,6.18279,6.18333,16000000.0
2005-10-06 06:04:00,6.18349,6.18395,6.1832,6.18395,8000000.0
2005-10-06 06:05:00,6.18392,6.18426,6.1835,6.18426,10000000.0
2005-10-06 06:06:00,6.18401,6.18416,6.18233,6.18233,27000000.0
2005-10-06 06:07:00,6.18279,6.18416,6.18262,6.18262,17000000.0
2005-10-06 06:08:00,6.18272,6.18272,6.18167,6.18271,14000000.0
2005-10-06 06:09:00,6.18285,6.18387,6.18254,6.18387,13000000.0
2005-10-06 06:10:00,6.18359,6.18368,6.18263,6.18319,14000000.0
2005-10-06 06:11:00,6.18313,6.18355,6.18278,6.18352,16000000.0
2005-10-06 06:12:00,6.18246,6.18377,6.18246,6.18377,17000000.0
2005-10-06 06:13:00,6.18341,6.18372,6.18213,6.18372,14000000.0
2005-10-06 06:14:00,6.18377,6.18411,6.18304,6.18317,12000000.0
2005-10-06 06:15:00,6.18346,6.18361,6.1826,6.18318,13000000.0
2005-10-06 06:16:00,6.18285,6.18364,6.18281,6.18364,14000000.0
2005-10-06 06:17:00,6.18379,6.18452,6.18263,6.18441,11000000.0
2005-10-06 06:18:00,6.18489,6.18489,6.18373,6.18481,12000000.0
2005-10-06 06:19:00,6.18429,6.18429,6.1832,6.1832,19000000.0
2005-10-06 06:20:00,6.1836,6.18495,6.1836,6.18471,11000000.0
2005-10-06 06:21:00,6.18487,6.18487,6.18388,6.18444,9000000.0
2005-10-06 06:22:00,6.18466,6.18543,6.18386,6.18476,22000000.0
2005-10-06 06:23:00,6.18337,6.18392,6.18237,6.18237,18000000.0
2005-10-06 06:24:00,6.18212,6.18363,6.18204,6.18319,8000000.0
2005-10-06 06:25:00,6.18296,6.18395,6.18276,6.18391,9000000.0
2005-10-06 06:26:00,6.18382,6.18382,6.18217,6.18235,13000000.0
2005-10-06 06:27:00,6.18241,6.18338,6.18167,6.18338,15000000.0
2005-10-06 06:28:00,6.18309,6.1837,6.18187,6.18221,18000000.0
2005-10-06 06:29:00,6.1823,6.1832,6.18068,6.18068,16000000.0
2005-10-06 06:30:00,6.18205,6.18213,6.18135,6.18173,10000000.0
2005-10-06 06:31:00,6.18173,6.18274,6.18108,6.18209,13000000.0
2005-10-06 06:32:00,6.18256,6.18289,6.18197,6.18244,10000000.0
2005-10-06 06:33:00,6.18205,6.18252,6.18159,6.18236,10000000.0
2005-10-06 06:34:00,6.18213,6.18213,6.18059,6.18129,15000000.0
2005-10-06 06:35:00,6.18101,6.1813,6.17928,6.17928,13000000.0
2005-10-06 06:36:00,6.17883,6.17992,6.17883,6.17958,23000000.0
2005-10-06 06:37:00,6.17995,6.17998,6.17869,6.17992,11000000.0
2005-10-06 06:38:00,6.18031,6.18063,6.1788,6.1806,17000000.0
2005-10-06 06:39:00,6.18135,6.18169,6.18084,6.18093,8000000.0
2005-10-06 06:40:00,6.18069,6.18069,6.179,6.1796,15000000.0
2005-10-06 06:41:00,6.18021,6.18114,6.17967,6.18032,15000000.0
2005-10-06 06:42:00,6.18057,6.18057,6.17951,6.17977,16000000.0
2005-10-06 06:43:00,6.18003,6.18016,6.17924,6.17952,12000000.0
2005-10-06 06:44:00,6.17925,6.17999,6.1786,6.17959,13000000.0
2005-10-06 06:45:00,6.17909,6.17916,6.1765,6.17728,14000000.0
2005-10-06 06:46:00,6.17715,6.17715,6.1753,6.17583,12000000.0
2005-10-06 06:47:00,6.17708,6.17778,6.17578,6.17778,11000000.0
2005-10-06 06:48:00,6.17797,6.17823,6.17699,6.17714,15000000.0
2005-10-06 06:49:00,6.17804,6.17816,6.17686,6.17794,17000000.0
2005-10-06 06:50:00,6.17818,6.1785,6.17718,6.1785,13000000.0
2005-10-06 06:51:00,6.17824,6.17853,6.17713,6.17746,8000000.0
2005-10-06 06:52:00,6.17805,6.17843,6.17754,6.17776,14000000.0
2005-10-06 06:53:00,6.17834,6.17951,6.17799,6.1787,13000000.0
2005-10-06 06:54:00,6.17932,6.17932,6.17806,6.17851,8000000.0
2005-10-06 06:55:00,6.17858,6.18014,6.17814,6.18014,10000000.0
2005-10-06 06:56:00,6.18089,6.18163,6.17963,6.18163,11000000.0
2005-10-06 06:57:00,6.18179,6.18198,6.18052,6.181,17000000.0
2005-10-06 06:58:00,6.18085,6.18133,6.17989,6.18066,12000000.0
2005-10-06 06:59:00,6.18015,6.18153,6.18015,6.18051,14000000.0
2005-10-06 07:00:00,6.1791,6.18134,6.1791,6.18122,11000000.0
2005-10-06 07:01:00,6.18122,6.18161,6.18082,6.18101,10000000.0
2005-10-06 07:02:00,6.18138,6.18247,6.18074,6.18121,14000000.0
2005-10-06 07:03:00,6.18291,6.18291,6.18062,6.18062,7000000.0
2005-10-06 07:04:00,6.18094,6.18189,6.18067,6.18119,16000000.0
2005-10-06 07:05:00,6.18091,6.18146,6.18031,6.18055,15000000.0
2005-10-06 07:06:00,6.1801,6.18123,6.17898,6.17898,16000000.0
2005-10-06 07:07:00,6.18052,6.18057,6.17956,6.17956,12000000.0
2005-10-06 07:08:00,6.17959,6.18025,6.17905,6.17987,8000000.0
2005-10-06 07:09:00,6.17949,6.18024,6.17921,6.18015,8000000.0
2005-10-06 07:10:00,6.18095,6.18095,6.17961,6.1801,16000000.0
2005-10-06 07:11:00,6.18019,6.18139,6.18001,6.18026,17000000.0
2005-10-06 07:12:00,6.1802,6.18059,6.17967,6.18046,20000000.0
2005-10-06 07:13:00,6.18121,6.18122,6.17955,6.1809,18000000.0
2005-10-06 07:14:00,6.18173,6.18323,6.18141,6.18296,11000000.0
2005-10-06 07:15:00,6.18389,6.18389,6.18328,6.18361,18000000.0
2005-10-06 07:16:00,6.18299,6.18339,6.18226,6.18312,18000000.0
2005-10-06 07:17:00,6.18368,6.1848,6.18308,6.18424,12000000.0
2005-10-06 07:18:00,6.18395,6.18455,6.18288,6.18395,18000000.0
2005-10-06 07:19:00,6.18413,6.18413,6.18278,6.18384,14000000.0
2005-10-06 07:20:00,6.18455,6.18455,6.18326,6.18349,18000000.0
2005-10-06 07:21:00,6.18366,6.18412,6.18337,6.18345,13000000.0
2005-10-06 07:22:00,6.18342,6.18415,6.18325,6.18326,14000000.0
2005-10-06 07:23:00,6.18379,6.18443,6.18357,6.18424,15000000.0
2005-10-06 07:24:00,6.18438,6.18503,6.18398,6.18475,16000000.0
2005-10-06 07:25:00,6.18471,6.18594,6.18403,6.1848,15000000.0
2005-10-06 07:26:00,6.18456,6.18456,6.18323,6.18426,13000000.0
2005-10-06 07:27:00,6.18449,6.18545,6.18412,6.18479,12000000.0
2005-10-06 07:28:00,6.18433,6.18505,6.1834,6.1834,22000000.0
2005-10-06 07:29:00,6.18446,6.18519,6.18341,6.18477,16000000.0
2005-10-06 07:30:00,6.18418,6.18473,6.18394,6.18469,14000000.0
2005-10-06 07:31:00,6.18468,6.18485,6.18344,6.18485,13000000.0
2005-10-06 07:32:00,6.185,6.185,6.18365,6.18436,9000000.0
2005-10-06 07:33:00,6.18435,6.18455,6.18339,6.18455,7000000.0
2005-10-06 07:34:00,6.1842,6.18495,6.18319,6.18404,18000000.0
2005-10-06 07:35:00,6.18443,6.18448,6.18321,6.18445,9000000.0
2005-10-06 07:36:00,6.1843,6.18479,6.18316,6.18415,13000000.0
2005-10-06 07:37:00,6.18446,6.18531,6.18384,6.18474,11000000.0
2005-10-06 07:38:00,6.18496,6.18559,6.18481,6.18559,11000000.0
2005-10-06 07:39:00,6.18482,6.18577,6.18402,6.18457,19000000.0
2005-10-06 07:40:00,6.18479,6.18536,6.18457,6.18487,11000000.0
2005-10-06 07:41:00,6.18489,6.18562,6.1846,6.18544,7000000.0
2005-10-06 07:42:00,6.1856,6.18628,6.18481,6.18534,13000000.0
2005-10-06 07:43:00,6.18559,6.18762,6.18531,6.18718,14000000.0
2005-10-06 07:44:00,6.1873,6.18804,6.18679,6.18737,10000000.0
2005-10-06 07:45:00,6.18791,6.18813,6.18701,6.18701,8000000.0
2005-10-06 07:46:00,6.18639,6.18669,6.18577,6.18667,13000000.0
2005-10-06 07:47:00,6.18733,6.18789,6.18619,6.18664,15000000.0
2005-10-06 07:48:00,6.18686,6.19004,6.18686,6.18958,13000000.0
2005-10-06 07:49:00,6.19031,6.19031,6.18866,6.18986,10000000.0
2005-10-06 07:50:00,6.18977,6.18996,6.18865,6.18916,17000000.0
2005-10-06 07:51:00,6.18924,6.19009,6.18835,6.18938,16000000.0
2005-10-06 07:52:00,6.19049,6.19049,6.18839,6.18944,13000000.0
2005-10-06 07:53:00,6.18922,6.19008,6.18883,6.18925,10000000.0
2005-10-06 07:54:00,6.18921,6.1895,6.18876,6.18876,11000000.0
2005-10-06 07:55:00,6.18905,6.19049,6.18899,6.18913,12000000.0
2005-10-06 07:56:00,6.19018,6.19018,6.18894,6.18905,13000000.0
2005-10-06 07:57:00,6.18938,6.19012,6.18897,6.19012,8000000.0
2005-10-06 07:58:00,6.19029,6.19058,6.18954,6.18981,14000000.0
2005-10-06 07:59:00,6.19021,6.19021,6.18878,6.18979,15000000.0
2005-10-06 08:00:00,6.18991,6.19001,6.1892,6.18937,10000000.0
2005-10-06 08:01:00,6.18936,6.19018,6.18864,6.18873,13000000.0
2005-10-06 08:02:00,6.18906,6.18925,6.18812,6.18893,14000000.0
2005-10-06 08:03:00,6.18922,6.18944,6.18723,6.1881,12000000.0
2005-10-06 08:04:00,6.1881,6.18844,6.18669,6.18669,16000000.0
2005-10-06 08:05:00,6.18788,6.18845,6.18711,6.18777,14000000.0
2005-10-06 08:06:00,6.18722,6.18794,6.18547,6.18794,19000000.0
2005-10-06 08:07:00,6.18688,6.18784,6.18614,6.18764,19000000.0
2005-10-06 08:08:00,6.18802,6.18815,6.18702,6.188,11000000.0
2005-10-06 08:09:00,6.18764,6.1877,6.18639,6.1877,10000000.0
2005-10-06 08:10:00,6.18738,6.18802,6.18656,6.1872,16000000.0
2005-10-06 08:11:00,6.18678,6.18806,6.18663,6.18774,9000000.0
2005-10-06 08:12:00,6.18732,6.18755,6.18611,6.18611,10000000.0
2005-10-06 08:13:00,6.18525,6.18649,6.18456,6.18484,11000000.0
2005-10-06 08:14:00,6.18443,6.18449,6.18268,6.18449,12000000.0
2005-10-06 08:15:00,6.18476,6.18513,6.18368,6.18513,15000000.0
2005-10-06 08:16:00,6.18483,6.1858,6.1844,6.1858,14000000.0
2005-10-06 08:17:00,6.18383,6.18469,6.18364,6.18372,10000000.0
2005-10-06 08:18:00,6.18392,6.18458,6.18378,6.18432,9000000.0
2005-10-06 08:19:00,6.18469,6.18469,6.18301,6.18316,11000000.0
2005-10-06 08:20:00,6.18216,6.18216,6.17982,6.18047,11000000.0
2005-10-06 08:21:00,6.18012,6.18021,6.17775,6.17793,20000000.0
2005-10-06 08:22:00,6.17771,6.17945,6.17771,6.17925,8000000.0
2005-10-06 08:23:00,6.17938,6.17987,6.17871,6.17871,12000000.0
2005-10-06 08:24:00,6.1808,6.1817,6.17968,6.17996,13000000.0
2005-10-06 08:25:00,6.18059,6.18158,6.18018,6.18062,12000000.0
2005-10-06 08:26:00,6.18097,6.18097,6.17763,6.17869,13000000.0
2005-10-06 08:27:00,6.17843,6.17935,6.1779,6.17802,11000000.0
2005-10-06 08:28:00,6.17851,6.1797,6.17851,6.17906,8000000.0
2005-10-06 08:29:00,6.17748,6.17925,6.17672,6.17726,12000000.0
2005-10-06 08:30:00,6.17745,6.17849,6.17693,6.17734,11000000.0
2005-10-06 08:31:00,6.17757,6.1787,6.17723,6.17723,10000000.0
2005-10-06 08:32:00,6.17766,6.17826,6.17659,6.17668,13000000.0
2005-10-06 08:33:00,6.17756,6.17833,6.17717,6.17757,11000000.0
2005-10-06 08:34:00,6.1783,6.1783,6.17724,6.17755,17000000.0
2005-10-06 08:35:00,6.17728,6.17843,6.17699,6.17793,11000000.0
2005-10-06 08:36:00,6.17864,6.17973,6.17822,6.1796,10000000.0
2005-10-06 08:37:00,6.17971,6.18064,6.17923,6.18064,9000000.0
2005-10-06 08:38:00,6.18036,6.18036,6.17879,6.18027,18000000.0
2005-10-06 08:39:00,6.17893,6.1798,6.1787,6.1787,8000000.0
2005-10-06 08:40:00,6.1786,6.17891,6.17772,6.1786,7000000.0
2005-10-06 08:41:00,6.17896,6.18009,6.17855,6.17942,16000000.0
2005-10-06 08:42:00,6.18034,6.18059,6.17907,6.18059,14000000.0
2005-10-06 08:43:00,6.18137,6.18229,6.18078,6.18144,12000000.0
2005-10-06 08:44:00,6.18191,6.18251,6.18143,6.18192,9000000.0
2005-10-06 08:45:00,6.18118,6.18281,6.18118,6.1822,18000000.0
2005-10-06 08:46:00,6.18167,6.18308,6.18115,6.18115,14000000.0
2005-10-06 08:47:00,6.18139,6.18236,6.18095,6.18178,18000000.0
2005-10-06 08:48:00,6.18071,6.18128,6.18006,6.1807,12000000.0
2005-10-06 08:49:00,6.1798,6.18036,6.1787,6.18012,14000000.0
2005-10-06 08:50:00,6.18035,6.18035,6.17817,6.17927,16000000.0
2005-10-06 08:51:00,6.17839,6.17974,6.17839,6.17887,21000000.0
2005-10-06 08:52:00,6.17843,6.17963,6.17843,6.1786,20000000.0
2005-10-06 08:53:00,6.17745,6.17913,6.17712,6.17913,7000000.0
2005-10-06 08:54:00,6.1782,6.17975,6.17809,6.17975,17000000.0
2005-10-06 08:55:00,6.17821,6.17899,6.17748,6.17899,12000000.0
2005-10-06 08:56:00,6.17977,6.18093,6.17917,6.18093,17000000.0
2005-10-06 08:57:00,6.18078,6.18078,6.17945,6.18038,16000000.0
2005-10-06 08:58:00,6.18055,6.18116,6.18032,6.1807,12000000.0
2005-10-06 08:59:00,6.18072,6.18072,6.17903,6.17957,13000000.0
2005-10-06 09:00:00,6.17918,6.17989,6.17856,6.17856,17000000.0
2005-10-06 09:01:00,6.1791,6.17971,6.17792,6.17792,13000000.0
2005-10-06 09:02:00,6.17911,6.17911,6.17727,6.17814,8000000.0
2005-10-06 09:03:00,6.17822,6.17941,6.17806,6.17941,16000000.0
2005-10-06 09:04:00,6.17865,6.17952,6.17787,6.17939,8000000.0
2005-10-06 09:05:00,6.17971,6.18004,6.17883,6.17929,11000000.0
2005-10-06 09:06:00,6.17835,6.17862,6.17778,6.17828,10000000.0
2005-10-06 09:07:00,6.17925,6.17961,6.17773,6.17935,10000000.0
2005-10-06 09:08:00,6.17839,6.17917,6.17811,6.17829,19000000.0
2005-10-06 09:09:00,6.17794,6.17931,6.17794,6.17877,16000000.0
2005-10-06 09:10:00,6.17908,6.17958,6.17788,6.17788,8000000.0
2005-10-06 09:11:00,6.17871,6.17933,6.17767,6.17767,11000000.0
2005-10-06 09:12:00,6.17742,6.1783,6.1768,6.17748,16000000.0
2005-10-06 09:13:00,6.17692,6.17878,6.17692,6.17811,15000000.0
2005-10-06 09:14:00,6.17789,6.17835,6.17659,6.17723,17000000.0
2005-10-06 09:15:00,6.17745,6.17745,6.17584,6.17628,12000000.0
2005-10-06 09:16:00,6.17514,6.17637,6.17504,6.17626,14000000.0
2005-10-06 09:17:00,6.17581,6.17665,6.17523,6.17532,14000000.0
2005-10-06 09:18:00,6.17636,6.17767,6.17558,6.17767,18000000.0
2005-10-06 09:19:00,6.17763,6.17833,6.1763,6.17791,14000000.0
2005-10-06 09:20:00,6.17859,6.17859,6.17695,6.17728,18000000.0
2005-10-06 09:21:00,6.17771,6.17922,6.17728,6.17881,17000000.0
2005-10-06 09:22:00,6.1787,6.1789,6.17751,6.17879,13000000.0
2005-10-06 09:23:00,6.17901,6.17954,6.17789,6.17901,12000000.0
2005-10-06 09:24:00,6.17803,6.17977,6.17783,6.17977,14000000.0
2005-10-06 09:25:00,6.17931,6.17995,6.1789,6.1799,9000000.0
2005-10-06 09:26:00,6.17898,6.17906,6.17723,6.17723,13000000.0
2005-10-06 09:27:00,6.17749,6.17901,6.17749,6.17759,13000000.0
2005-10-06 09:28:00,6.17873,6.17939,6.17845,6.17873,19000000.0
2005-10-06 09:29:00,6.17879,6.17996,6.17772,6.17907,14000000.0
2005-10-06 09:30:00,6.17768,6.17937,6.17768,6.17923,15000000.0
2005-10-06 09:31:00,6.17932,6.1794,6.17853,6.17919,11000000.0
2005-10-06 09:32:00,6.17897,6.1808,6.17872,6.18068,16000000.0
2005-10-06 09:33:00,6.18131,6.18131,6.17841,6.17986,9000000.0
2005-10-06 09:34:00,6.17962,6.17962,6.17613,6.17805,18000000.0
2005-10-06 09:35:00,6.17893,6.17938,6.17763,6.17897,14000000.0
2005-10-06 09:36:00,6.17882,6.18001,6.17841,6.18001,16000000.0
2005-10-06 09:37:00,6.18003,6.18047,6.17931,6.17959,20000000.0
2005-10-06 09:38:00,6.18018,6.18045,6.17897,6.18008,19000000.0
2005-10-06 09:39:00,6.18004,6.18087,6.17985,6.1802,16000000.0
2005-10-06 09:40:00,6.17929,6.17959,6.17796,6.17915,12000000.0
2005-10-06 09:41:00,6.17949,6.17949,6.17802,6.17849,18000000.0
2005-10-06 09:42:00,6.1783,6.17877,6.17726,6.17877,16000000.0
2005-10-06 09:43:00,6.17807,6.17846,6.17727,6.17819,15000000.0
2005-10-06 09:44:00,6.17888,6.17888,6.17754,6.17826,13000000.0
2005-10-06 09:45:00,6.1785,6.17896,6.17796,6.17887,13000000.0
2005-10-06 09:46:00,6.17856,6.17884,6.17773,6.17873,17000000.0
2005-10-06 09:47:00,6.17949,6.17958,6.17807,6.1788,13000000.0
2005-10-06 09:48:00,6.17904,6.17981,6.17846,6.17981,16000000.0
2005-10-06 09:49:00,6.17954,6.17954,6.1772,6.17857,17000000.0
2005-10-06 09:50:00,6.17855,6.17903,6.17752,6.17903,12000000.0
2005-10-06 09:51:00,6.17903,6.17921,6.1777,6.17787,16000000.0
2005-10-06 09:52:00,6.17778,6.17933,6.17633,6.17933,16000000.0
2005-10-06 09:53:00,6.17875,6.18003,6.17805,6.17889,15000000.0
2005-10-06 09:54:00,6.17953,6.17953,6.17773,6.17895,15000000.0
2005-10-06 09:55:00,6.17972,6.17972,6.17841,6.17841,15000000.0
2005-10-06 09:56:00,6.17846,6.17901,6.17748,6.17816,17000000.0
2005-10-06 09:57:00,6.17929,6.18062,6.17874,6.17909,12000000.0
2005-10-06 09:58:00,6.17845,6.17847,6.17677,6.17822,14000000.0
2005-10-06 09:59:00,6.17869,6.17883,6.17719,6.17821,10000000.0
2005-10-06 10:00:00,6.17922,6.17961,6.17818,6.17959,11000000.0
2005-10-06 10:01:00,6.1808,6.18097,6.17944,6.18054,24000000.0
2005-10-06 10:02:00,6.17978,6.18029,6.17879,6.17992,14000000.0
2005-10-06 10:03:00,6.18025,6.18091,6.17931,6.18049,16000000.0
2005-10-06 10:04:00,6.18055,6.18086,6.17951,6.17951,10000000.0
2005-10-06 10:05:00,6.18066,6.18188,6.1803,6.18052,10000000.0
2005-10-06 10:06:00,6.18105,6.1834,6.18105,6.18156,9000000.0
2005-10-06 10:07:00,6.18156,6.1833,6.18156,6.18278,11000000.0
2005-10-06 10:08:00,6.18321,6.18334,6.18212,6.18333,9000000.0
2005-10-06 10:09:00,6.18322,6.18327,6.18164,6.18214,11000000.0
2005-10-06 10:10:00,6.18232,6.18345,6.18182,6.18293,15000000.0
2005-10-06 10:11:00,6.18421,6.18476,6.18302,6.18302,16000000.0
2005-10-06 10:12:00,6.18297,6.18312,6.18181,6.18187,19000000.0
2005-10-06 10:13:00,6.18173,6.18322,6.18173,6.18193,9000000.0
2005-10-06 10:14:00,6.18237,6.18274,6.18122,6.18122,11000000.0
2005-10-06 10:15:00,6.18114,6.1821,6.1805,6.18066,8000000.0
2005-10-06 10:16:00,6.18188,6.18241,6.18124,6.18133,17000000.0
2005-10-06 10:17:00,6.17997,6.18163,6.17995,6.18163,16000000.0
2005-10-06 10:18:00,6.18153,6.18255,6.18054,6.18124,16000000.0
2005-10-06 10:19:00,6.18155,6.18155,6.17943,6.18055,17000000.0
2005-10-06 10:20:00,6.18052,6.18145,6.18027,6.18142,16000000.0
2005-10-06 10:21:00,6.18136,6.18136,6.18022,6.18083,7000000.0
2005-10-06 10:22:00,6.18214,6.18281,6.18186,6.18281,10000000.0
2005-10-06 10:23:00,6.18318,6.18434,6.183,6.18324,14000000.0
2005-10-06 10:24:00,6.18291,6.18462,6.1827,6.18401,13000000.0
2005-10-06 10:25:00,6.1836,6.18428,6.18266,6.18356,12000000.0
2005-10-06 10:26:00,6.18394,6.18394,6.18294,6.18324,11000000.0
2005-10-06 10:27:00,6.18332,6.18378,6.18234,6.18244,13000000.0
2005-10-06 10:28:00,6.1822,6.1822,6.18093,6.18121,13000000.0
2005-10-06 10:29:00,6.18269,6.18269,6.1802,6.18091,11000000.0
2005-10-06 10:30:00,6.18148,6.18265,6.18132,6.1817,9000000.0
2005-10-06 10:31:00,6.18168,6.18215,6.18048,6.18048,16000000.0
2005-10-06 10:32:00,6.18045,6.18365,6.18045,6.18262,9000000.0
2005-10-06 10:33:00,6.18259,6.18341,6.18204,6.18252,12000000.0
2005-10-06 10:34:00,6.18286,6.18344,6.18183,6.18344,11000000.0
2005-10-06 10:35:00,6.18489,6.18489,6.18341,6.18385,17000000.0
2005-10-06 10:36:00,6.1832,6.1846,6.18309,6.18397,10000000.0
2005-10-06 10:37:00,6.18324,6.18446,6.1827,6.18412,15000000.0
2005-10-06 10:38:00,6.18494,6.18535,6.18432,6.18459,17000000.0
2005-10-06 10:39:00,6.18444,6.18529,6.18414,6.18441,13000000.0
2005-10-06 10:40:00,6.18522,6.18544,6.18394,6.18394,10000000.0
2005-10-06 10:41:00,6.18491,6.18532,6.18432,6.18482,15000000.0
2005-10-06 10:42:00,6.18423,6.18501,6.18324,6.18324,12000000.0
2005-10-06 10:43:00,6.18268,6.18506,6.18268,6.18506,13000000.0
2005-10-06 10:44:00,6.18475,6.18587,6.18416,6.18527,12000000.0
2005-10-06 10:45:00,6.1846,6.18519,6.18368,6.18509,13000000.0
2005-10-06 10:46:00,6.18513,6.18513,6.1836,6.18436,13000000.0
2005-10-06 10:47:00,6.1848,6.1849,6.18365,6.18437,7000000.0
2005-10-06 10:48:00,6.18378,6.18466,6.18324,6.18458,12000000.0
2005-10-06 10:49:00,6.18392,6.1845,6.18359,6.1845,10000000.0
2005-10-06 10:50:00,6.1834,6.18414,6.18274,6.18396,14000000.0
2005-10-06 10:51:00,6.1843,6.1843,6.1831,6.18329,11000000.0
2005-10-06 10:52:00,6.18343,6.18442,6.18311,6.18333,20000000.0
2005-10-06 10:53:00,6.18273,6.18397,6.18273,6.18324,9000000.0
2005-10-06 10:54:00,6.18288,6.18426,6.18219,6.18404,18000000.0
2005-10-06 10:55:00,6.18428,6.18487,6.18379,6.18467,10000000.0
2005-10-06 10:56:00,6.18586,6.1874,6.18545,6.1874,11000000.0
2005-10-06 10:57:00,6.1869,6.18784,6.1869,6.1872,8000000.0
2005-10-06 10:58:00,6.18672,6.18785,6.18672,6.18709,10000000.0
2005-10-06 10:59:00,6.18635,6.18798,6.18623,6.18634,10000000.0
2005-10-06 11:00:00,6.1872,6.18732,6.18541,6.18571,15000000.0
2005-10-06 11:01:00,6.18638,6.18738,6.18619,6.18619,12000000.0
2005-10-06 11:02:00,6.18605,6.18701,6.18602,6.18637,8000000.0
2005-10-06 11:03:00,6.18599,6.18666,6.18424,6.18424,11000000.0
2005-10-06 11:04:00,6.18559,6.18716,6.18558,6.18716,15000000.0
2005-10-06 11:05:00,6.18756,6.18784,6.1865,6.18721,17000000.0
2005-10-06 11:06:00,6.1872,6.1872,6.18494,6.18494,12000000.0
2005-10-06 11:07:00,6.18656,6.18656,6.18515,6.1853,11000000.0
2005-10-06 11:08:00,6.18524,6.1855,6.1841,6.18504,22000000.0
2005-10-06 11:09:00,6.18543,6.18616,6.18478,6.18515,9000000.0
2005-10-06 11:10:00,6.18485,6.18744,6.18391,6.18391,16000000.0
2005-10-06 11:11:00,6.18364,6.18451,6.18358,6.18358,7000000.0
2005-10-06 11:12:00,6.18447,6.18498,6.1834,6.1834,15000000.0
2005-10-06 11:13:00,6.18456,6.18501,6.18398,6.18501,11000000.0
2005-10-06 11:14:00,6.18522,6.18632,6.18449,6.18569,18000000.0
2005-10-06 11:15:00,6.18584,6.1859,6.18216,6.18456,11000000.0
2005-10-06 11:16:00,6.18487,6.18614,6.18401,6.18542,13000000.0
2005-10-06 11:17:00,6.18549,6.18584,6.18404,6.18407,13000000.0
2005-10-06 11:18:00,6.18426,6.18547,6.18426,6.18495,9000000.0
2005-10-06 11:19:00,6.18491,6.18596,6.18437,6.18437,17000000.0
2005-10-06 11:20:00,6.18558,6.18667,6.18549,6.18584,14000000.0
2005-10-06 11:21:00,6.18578,6.18638,6.18497,6.18594,14000000.0
2005-10-06 11:22:00,6.18736,6.18796,6.18663,6.18796,22000000.0
2005-10-06 11:23:00,6.18755,6.18755,6.18675,6.18675,8000000.0
2005-10-06 11:24:00,6.18648,6.18697,6.18531,6.1854,18000000.0
2005-10-06 11:25:00,6.18563,6.18596,6.18455,6.18545,9000000.0
2005-10-06 11:26:00,6.18425,6.18465,6.18312,6.18465,15000000.0
2005-10-06 11:27:00,6.18423,6.18481,6.18346,6.1839,10000000.0
2005-10-06 11:28:00,6.18417,6.18463,6.18365,6.18396,13000000.0
2005-10-06 11:29:00,6.18371,6.18371,6.18176,6.18281,17000000.0
2005-10-06 11:30:00,6.18352,6.18352,6.18078,6.18218,13000000.0
2005-10-06 11:31:00,6.18092,6.18195,6.18029,6.18069,12000000.0
2005-10-06 11:32:00,6.17981,6.17986,6.17884,6.17909,20000000.0
2005-10-06 11:33:00,6.17922,6.17969,6.17806,6.17881,16000000.0
2005-10-06 11:34:00,6.17943,6.17965,6.17839,6.17859,13000000.0
2005-10-06 11:35:00,6.17885,6.17894,6.17769,6.17829,14000000.0
2005-10-06 11:36:00,6.17928,6.17965,6.17854,6.17876,11000000.0
2005-10-06 11:37:00,6.18026,6.18072,6.17922,6.18018,16000000.0
2005-10-06 11:38:00,6.18003,6.18116,6.17946,6.18116,8000000.0
2005-10-06 11:39:00,6.18152,6.18168,6.18005,6.18069,11000000.0
2005-10-06 11:40:00,6.18102,6.18102,6.1776,6.17908,12000000.0
2005-10-06 11:41:00,6.17966,6.17984,6.17886,6.17966,10000000.0
2005-10-06 11:42:00,6.1793,6.18019,6.17867,6.17989,10000000.0
2005-10-06 11:43:00,6.1806,6.18134,6.17955,6.18134,17000000.0
2005-10-06 11:44:00,6.18128,6.18232,6.18112,6.18159,15000000.0
2005-10-06 11:45:00,6.18134,6.18198,6.18053,6.18166,16000000.0
2005-10-06 11:46:00,6.18154,6.1816,6.18055,6.18055,7000000.0
2005-10-06 11:47:00,6.18097,6.1822,6.1807,6.18157,16000000.0
2005-10-06 11:48:00,6.18165,6.18165,6.1796,6.18128,13000000.0
2005-10-06 11:49:00,6.18168,6.18245,6.18077,6.18222,10000000.0
2005-10-06 11:50:00,6.18228,6.18345,6.18213,6.18313,12000000.0
2005-10-06 11:51:00,6.18283,6.18369,6.18231,6.1834,14000000.0
2005-10-06 11:52:00,6.18323,6.18395,6.1818,6.18288,18000000.0
2005-10-06 11:53:00,6.18308,6.18387,6.18202,6.18276,16000000.0
2005-10-06 11:54:00,6.18229,6.18377,6.18205,6.1835,8000000.0
2005-10-06 11:55:00,6.18347,6.18421,6.18304,6.18375,8000000.0
2005-10-06 11:56:00,6.18375,6.18447,6.18182,6.18366,8000000.0
2005-10-06 11:57:00,6.18444,6.18512,6.18394,6.18512,11000000.0
2005-10-06 11:58:00,6.1853,6.18546,6.18424,6.18527,14000000.0
2005-10-06 11:59:00,6.18542,6.18563,6.18412,6.18478,11000000.0
2005-10-06 12:00:00,6.18557,6.18611,6.18463,6.18591,15000000.0
2005-10-06 12:01:00,6.18467,6.18532,6.18424,6.18492,13000000.0
2005-10-06 12:02:00,6.18487,6.18535,6.18314,6.18474,15000000.0
2005-10-06 12:03:00,6.18482,6.18556,6.18482,6.18505,11000000.0
2005-10-06 12:04:00,6.18503,6.18512,6.18337,6.18425,9000000.0
2005-10-06 12:05:00,6.18337,6.1836,6.18261,6.1836,9000000.0
2005-10-06 12:06:00,6.18235,6.18388,6.18193,6.18337,15000000.0
2005-10-06 12:07:00,6.18309,6.18388,6.1828,6.18344,11000000.0
2005-10-06 12:08:00,6.18319,6.18489,6.18235,6.18432,8000000.0
2005-10-06 12:09:00,6.18282,6.18325,6.18179,6.18325,18000000.0
2005-10-06 12:10:00,6.18359,6.18773,6.18359,6.18757,14000000.0
2005-10-06 12:11:00,6.1874,6.1876,6.1861,6.18659,9000000.0
2005-10-06 12:12:00,6.18682,6.18942,6.18682,6.1885,18000000.0
2005-10-06 12:13:00,6.18857,6.18899,6.18678,6.18789,12000000.0
2005-10-06 12:14:00,6.1883,6.18891,6.1875,6.1884,10000000.0
2005-10-06 12:15:00,6.18902,6.18991,6.18848,6.18988,8000000.0
2005-10-06 12:16:00,6.18999,6.19045,6.18857,6.18882,14000000.0
2005-10-06 12:17:00,6.18962,6.19068,6.18783,6.19068,13000000.0
2005-10-06 12:18:00,6.19113,6.19253,6.19106,6.19209,10000000.0
2005-10-06 12:19:00,6.19228,6.19228,6.18958,6.18958,11000000.0
2005-10-06 12:20:00,6.18983,6.1905,6.18937,6.19034,8000000.0
2005-10-06 12:21:00,6.18895,6.18986,6.1863,6.18891,20000000.0
2005-10-06 12:22:00,6.18843,6.18965,6.18791,6.1881,14000000.0
2005-10-06 12:23:00,6.18804,6.18934,6.18804,6.18934,11000000.0
2005-10-06 12:24:00,6.18947,6.18974,6.1881,6.18974,17000000.0
2005-10-06 12:25:00,6.18993,6.18993,6.18818,6.18875,12000000.0
2005-10-06 12:26:00,6.18774,6.1883,6.18707,6.18737,7000000.0
2005-10-06 12:27:00,6.18837,6.1884,6.18729,6.18751,7000000.0
2005-10-06 12:28:00,6.18784,6.18843,6.18635,6.18786,19000000.0
2005-10-06 12:29:00,6.1879,6.18893,6.18692,6.18863,12000000.0
2005-10-06 12:30:00,6.18802,6.18879,6.18744,6.18816,10000000.0
2005-10-06 12:31:00,6.18966,6.19006,6.18868,6.18889,12000000.0
2005-10-06 12:32:00,6.18827,6.18896,6.18764,6.18847,12000000.0
2005-10-06 12:33:00,6.1886,6.1886,6.18703,6.18801,15000000.0
2005-10-06 12:34:00,6.18805,6.18873,6.18759,6.18856,12000000.0
2005-10-06 12:35:00,6.18835,6.1884,6.18702,6.1884,12000000.0
2005-10-06 12:36:00,6.18803,6.18811,6.18651,6.18689,15000000.0
2005-10-06 12:37:00,6.18563,6.18593,6.18416,6.18517,8000000.0
2005-10-06 12:38:00,6.18539,6.18605,6.18422,6.1843,15000000.0
2005-10-06 12:39:00,6.1858,6.18607,6.1846,6.18463,14000000.0
2005-10-06 12:40:00,6.18426,6.1849,6.18363,6.18389,18000000.0
2005-10-06 12:41:00,6.18446,6.18696,6.18446,6.18502,11000000.0
2005-10-06 12:42:00,6.18452,6.18519,6.18385,6.18462,17000000.0
2005-10-06 12:43:00,6.18511,6.1853,6.18357,6.18357,11000000.0
2005-10-06 12:44:00,6.18379,6.18501,6.18309,6.18415,13000000.0
2005-10-06 12:45:00,6.18409,6.18466,6.18363,6.18363,10000000.0
2005-10-06 12:46:00,6.18366,6.18375,6.18183,6.18351,20000000.0
2005-10-06 12:47:00,6.18376,6.18439,6.18266,6.18266,10000000.0
2005-10-06 12:48:00,6.18258,6.18353,6.18235,6.1832,10000000.0
2005-10-06 12:49:00,6.1831,6.18434,6.1826,6.18324,15000000.0
2005-10-06 12:50:00,6.18339,6.18359,6.18215,6.18215,14000000.0
2005-10-06 12:51:00,6.18357,6.18466,6.18266,6.18412,14000000.0
2005-10-06 12:52:00,6.18459,6.1847,6.18241,6.18351,9000000.0
2005-10-06 12:53:00,6.18327,6.18345,6.18215,6.18345,9000000.0
2005-10-06 12:54:00,6.18372,6.18409,6.18302,6.18389,20000000.0
2005-10-06 12:55:00,6.18422,6.18422,6.18309,6.18354,12000000.0
2005-10-06 12:56:00,6.18292,6.18404,6.1828,6.18374,7000000.0
2005-10-06 12:57:00,6.18377,6.18441,6.18342,6.18441,13000000.0
2005-10-06 12:58:00,6.18353,6.18373,6.18228,6.18309,16000000.0
2005-10-06 12:59:00,6.18295,6.18444,6.18275,6.18391,14000000.0
2005-10-06 13:00:00,6.1829,6.18378,6.18242,6.18302,12000000.0
2005-10-06 13:01:00,6.18302,6.18436,6.18302,6.18304,17000000.0
2005-10-06 13:02:00,6.18425,6.1851,6.1822,6.1822,10000000.0
2005-10-06 13:03:00,6.1806,6.18344,6.1806,6.18205,22000000.0
2005-10-06 13:04:00,6.18181,6.18181,6.17916,6.18135,20000000.0
2005-10-06 13:05:00,6.18107,6.18187,6.18058,6.18152,14000000.0
2005-10-06 13:06:00,6.18237,6.18278,6.18102,6.18102,17000000.0
2005-10-06 13:07:00,6.18111,6.18315,6.18111,6.18146,22000000.0
2005-10-06 13:08:00,6.18261,6.18367,6.18187,6.18367,12000000.0
2005-10-06 13:09:00,6.18361,6.1837,6.18237,6.18356,12000000.0
2005-10-06 13:10:00,6.18361,6.18388,6.18234,6.18388,20000000.0
2005-10-06 13:11:00,6.18328,6.18428,6.18268,6.18428,12000000.0
2005-10-06 13:12:00,6.18454,6.18454,6.18294,6.18297,16000000.0
2005-10-06 13:13:00,6.18245,6.18299,6.18157,6.18159,14000000.0
2005-10-06 13:14:00,6.18075,6.18105,6.1795,6.18042,17000000.0
2005-10-06 13:15:00,6.18095,6.18116,6.17996,6.18047,7000000.0
2005-10-06 13:16:00,6.18143,6.18151,6.17975,6.18098,9000000.0
2005-10-06 13:17:00,6.18102,6.18184,6.17638,6.17638,15000000.0
2005-10-06 13:18:00,6.17678,6.18089,6.17407,6.17989,17000000.0
2005-10-06 13:19:00,6.18033,6.18191,6.17761,6.18073,15000000.0
2005-10-06 13:20:00,6.18105,6.18253,6.18105,6.18187,12000000.0
2005-10-06 13:21:00,6.18203,6.18292,6.18179,6.18225,24000000.0
2005-10-06 13:22:00,6.18162,6.18334,6.18145,6.18241,12000000.0
2005-10-06 13:23:00,6.18158,6.18215,6.18066,6.18135,12000000.0
2005-10-06 13:24:00,6.18148,6.18203,6.18082,6.18089,18000000.0
2005-10-06 13:25:00,6.18071,6.18229,6.18043,6.18229,12000000.0
2005-10-06 13:26:00,6.18204,6.18225,6.18026,6.18143,12000000.0
2005-10-06 13:27:00,6.18057,6.1818,6.18045,6.1818,9000000.0
2005-10-06 13:28:00,6.18171,6.18171,6.18081,6.1814,15000000.0
2005-10-06 13:29:00,6.18094,6.18155,6.18035,6.18123,14000000.0
2005-10-06 13:30:00,6.18159,6.18229,6.18008,6.18095,11000000.0
2005-10-06 13:31:00,6.18084,6.18202,6.18067,6.182,11000000.0
2005-10-06 13:32:00,6.18203,6.18374,6.1818,6.18374,8000000.0
2005-10-06 13:33:00,6.18367,6.18411,6.18241,6.18318,14000000.0
2005-10-06 13:34:00,6.18284,6.18373,6.18271,6.18296,11000000.0
2005-10-06 13:35:00,6.18428,6.18522,6.18287,6.18299,16000000.0
2005-10-06 13:36:00,6.18435,6.18465,6.18295,6.18295,8000000.0
2005-10-06 13:37:00,6.1836,6.18455,6.18345,6.18455,17000000.0
2005-10-06 13:38:00,6.18489,6.18573,6.18407,6.18459,14000000.0
2005-10-06 13:39:00,6.18467,6.18524,6.1844,6.18448,10000000.0
2005-10-06 13:40:00,6.18454,6.18474,6.18333,6.1837,8000000.0
2005-10-06 13:41:00,6.18338,6.1844,6.18232,6.18232,11000000.0
2005-10-06 13:42:00,6.18205,6.1834,6.18205,6.18322,14000000.0
2005-10-06 13:43:00,6.1829,6.18671,6.18223,6.1829,11000000.0
2005-10-06 13:44:00,6.18123,6.1818,6.18045,6.18166,11000000.0
2005-10-06 13:45:00,6.18163,6.18245,6.18066,6.18191,14000000.0
2005-10-06 13:46:00,6.18242,6.1836,6.18166,6.18294,11000000.0
2005-10-06 13:47:00,6.184,6.184,6.18125,6.18177,13000000.0
2005-10-06 13:48:00,6.18112,6.18118,6.17991,6.18069,14000000.0
2005-10-06 13:49:00,6.18091,6.18179,6.18052,6.18052,12000000.0
2005-10-06 13:50:00,6.18092,6.18228,6.17991,6.18071,16000000.0
2005-10-06 13:51:00,6.18045,6.18144,6.17944,6.18058,14000000.0
2005-10-06 13:52:00,6.1799,6.1801,6.17888,6.17998,10000000.0
2005-10-06 13:53:00,6.17967,6.18321,6.17938,6.18006,10000000.0
2005-10-06 13:54:00,6.17956,6.17986,6.17859,6.1792,8000000.0
2005-10-06 13:55:00,6.17932,6.17994,6.17819,6.17975,13000000.0
2005-10-06 13:56:00,6.17916,6.18031,6.17916,6.18031,17000000.0
2005-10-06 13:57:00,6.17999,6.18036,6.17932,6.1795,13000000.0
2005-10-06 13:58:00,6.17976,6.1801,6.17924,6.17964,7000000.0
2005-10-06 13:59:00,6.18088,6.18446,6.17889,6.17889,9000000.0
2005-10-06 14:00:00,6.17946,6.17993,6.17863,6.17949,7000000.0
2005-10-06 14:01:00,6.17981,6.17981,6.17886,6.17918,11000000.0
2005-10-06 14:02:00,6.17892,6.17926,6.17857,6.17878,19000000.0
2005-10-06 14:03:00,6.1791,6.1791,6.17733,6.17879,13000000.0
2005-10-06 14:04:00,6.1786,6.17909,6.17756,6.17756,22000000.0
2005-10-06 14:05:00,6.17714,6.17965,6.17714,6.17866,17000000.0
2005-10-06 14:06:00,6.17885,6.17885,6.17732,6.17735,11000000.0
2005-10-06 14:07:00,6.17744,6.17906,6.17744,6.17832,9000000.0
2005-10-06 14:08:00,6.17932,6.18039,6.17864,6.18039,11000000.0
2005-10-06 14:09:00,6.18042,6.18047,6.17882,6.18045,12000000.0
2005-10-06 14:10:00,6.18009,6.1806,6.17925,6.17977,13000000.0
2005-10-06 14:11:00,6.17991,6.18062,6.17853,6.18025,14000000.0
2005-10-06 14:12:00,6.18012,6.18012,6.17889,6.17993,11000000.0
2005-10-06 14:13:00,6.18022,6.18022,6.17887,6.17933,11000000.0
2005-10-06 14:14:00,6.17929,6.18035,6.17898,6.18035,7000000.0
2005-10-06 14:15:00,6.1806,6.18242,6.18019,6.18215,14000000.0
2005-10-06 14:16:00,6.18253,6.18372,6.18122,6.18355,13000000.0
2005-10-06 14:17:00,6.18388,6.1844,6.18338,6.18362,22000000.0
2005-10-06 14:18:00,6.18368,6.18468,6.18368,6.18444,15000000.0
2005-10-06 14:19:00,6.18478,6.18711,6.18458,6.18711,12000000.0
2005-10-06 14:20:00,6.18729,6.18754,6.18653,6.18715,7000000.0
2005-10-06 14:21:00,6.18686,6.18686,6.18209,6.18465,13000000.0
2005-10-06 14:22:00,6.18566,6.18566,6.18332,6.18443,8000000.0
2005-10-06 14:23:00,6.18441,6.1847,6.18397,6.18419,11000000.0
2005-10-06 14:24:00,6.18379,6.18407,6.18324,6.18383,13000000.0
2005-10-06 14:25:00,6.18245,6.18395,6.18245,6.1837,15000000.0
2005-10-06 14:26:00,6.18179,6.18296,6.18062,6.18184,8000000.0
2005-10-06 14:27:00,6.1796,6.17975,6.17836,6.17922,10000000.0
2005-10-06 14:28:00,6.17858,6.18096,6.17858,6.17982,11000000.0
2005-10-06 14:29:00,6.17968,6.17968,6.17751,6.17783,21000000.0
2005-10-06 14:30:00,6.17764,6.17797,6.17506,6.17506,11000000.0
2005-10-06 14:31:00,6.17582,6.17626,6.17373,6.17536,17000000.0
2005-10-06 14:32:00,6.17543,6.17794,6.17543,6.17792,15000000.0
2005-10-06 14:33:00,6.17977,6.17998,6.17829,6.17963,8000000.0
2005-10-06 14:34:00,6.17982,6.1811,6.17938,6.18037,9000000.0
2005-10-06 14:35:00,6.18004,6.18108,6.17982,6.18108,11000000.0
2005-10-06 14:36:00,6.18124,6.18291,6.18061,6.18229,15000000.0
2005-10-06 14:37:00,6.18264,6.1836,6.18229,6.18355,8000000.0
2005-10-06 14:38:00,6.18361,6.18361,6.18207,6.18207,10000000.0
2005-10-06 14:39:00,6.18192,6.18261,6.18064,6.18147,19000000.0
2005-10-06 14:40:00,6.18155,6.18231,6.181,6.18166,15000000.0
2005-10-06 14:41:00,6.18149,6.18208,6.18023,6.18183,15000000.0
2005-10-06 14:42:00,6.18238,6.18327,6.1809,6.18316,17000000.0
2005-10-06 14:43:00,6.18283,6.18298,6.1818,6.18234,15000000.0
2005-10-06 14:44:00,6.18146,6.18255,6.18106,6.18244,15000000.0
2005-10-06 14:45:00,6.18208,6.18208,6.17994,6.18206,9000000.0
2005-10-06 14:46:00,6.1817,6.18247,6.18105,6.18105,11000000.0
2005-10-06 14:47:00,6.18012,6.18066,6.17909,6.17995,12000000.0
2005-10-06 14:48:00,6.17889,6.17901,6.17814,6.17829,12000000.0
2005-10-06 14:49:00,6.17788,6.17889,6.17766,6.17879,12000000.0
2005-10-06 14:50:00,6.17904,6.17945,6.17796,6.17893,15000000.0
2005-10-06 14:51:00,6.17869,6.17869,6.17708,6.17708,10000000.0
2005-10-06 14:52:00,6.17701,6.17702,6.17506,6.17561,13000000.0
2005-10-06 14:53:00,6.17537,6.17543,6.17381,6.17493,13000000.0
2005-10-06 14:54:00,6.17448,6.17521,6.17416,6.17456,9000000.0
2005-10-06 14:55:00,6.17508,6.17656,6.17469,6.17469,16000000.0
2005-10-06 14:56:00,6.17433,6.17433,6.17004,6.17004,15000000.0
2005-10-06 14:57:00,6.17026,6.17061,6.16899,6.17041,15000000.0
2005-10-06 14:58:00,6.17026,6.17147,6.17026,6.17137,11000000.0
2005-10-06 14:59:00,6.17141,6.17265,6.17079,6.1724,14000000.0
2005-10-06 15:00:00,6.17228,6.17346,6.17169,6.17315,18000000.0
2005-10-06 15:01:00,6.17352,6.1753,6.17316,6.1753,12000000.0
2005-10-06 15:02:00,6.17404,6.17466,6.17318,6.17383,7000000.0
2005-10-06 15:03:00,6.17284,6.17316,6.17061,6.17191,18000000.0
2005-10-06 15:04:00,6.17079,6.17201,6.1703,6.17119,21000000.0
2005-10-06 15:05:00,6.17068,6.1712,6.16849,6.16855,13000000.0
2005-10-06 15:06:00,6.16943,6.17015,6.16885,6.17003,14000000.0
2005-10-06 15:07:00,6.17066,6.17162,6.16946,6.17089,22000000.0
2005-10-06 15:08:00,6.17046,6.17161,6.17025,6.17078,10000000.0
2005-10-06 15:09:00,6.17053,6.17053,6.16755,6.16771,9000000.0
2005-10-06 15:10:00,6.16839,6.1692,6.1675,6.16877,14000000.0
2005-10-06 15:11:00,6.16898,6.16898,6.16772,6.16861,12000000.0
2005-10-06 15:12:00,6.1682,6.16922,6.16753,6.16895,13000000.0
2005-10-06 15:13:00,6.16925,6.16925,6.16686,6.1672,12000000.0
2005-10-06 15:14:00,6.16357,6.16471,6.1608,6.1608,10000000.0
2005-10-06 15:15:00,6.16099,6.16113,6.15973,6.16091,16000000.0
2005-10-06 15:16:00,6.16151,6.16155,6.15782,6.15782,15000000.0
2005-10-06 15:17:00,6.1571,6.15765,6.15489,6.15502,14000000.0
2005-10-06 15:18:00,6.15428,6.15459,6.15291,6.15291,12000000.0
2005-10-06 15:19:00,6.15242,6.1533,6.15147,6.1519,11000000.0
2005-10-06 15:20:00,6.15234,6.15395,6.15234,6.15275,14000000.0
2005-10-06 15:21:00,6.15268,6.15268,6.14949,6.15022,14000000.0
2005-10-06 15:22:00,6.15145,6.15197,6.15002,6.15122,10000000.0
2005-10-06 15:23:00,6.15167,6.15297,6.15162,6.15162,11000000.0
2005-10-06 15:24:00,6.15167,6.15365,6.15148,6.15288,10000000.0
2005-10-06 15:25:00,6.15253,6.15414,6.15253,6.15376,16000000.0
2005-10-06 15:26:00,6.15437,6.1545,6.15291,6.15351,15000000.0
2005-10-06 15:27:00,6.15316,6.15348,6.1521,6.15244,10000000.0
2005-10-06 15:28:00,6.15227,6.15228,6.15095,6.15228,11000000.0
2005-10-06 15:29:00,6.15358,6.15358,6.15193,6.15278,19000000.0
2005-10-06 15:30:00,6.15315,6.15393,6.15215,6.15393,10000000.0
2005-10-06 15:31:00,6.15367,6.15412,6.15252,6.15399,14000000.0
2005-10-06 15:32:00,6.15465,6.15486,6.15355,6.15355,12000000.0
2005-10-06 15:33:00,6.15317,6.15411,6.15248,6.15391,20000000.0
2005-10-06 15:34:00,6.15432,6.15506,6.15312,6.15357,12000000.0
2005-10-06 15:35:00,6.15482,6.15546,6.1542,6.15519,12000000.0
2005-10-06 15:36:00,6.15455,6.15564,6.15403,6.15564,10000000.0
2005-10-06 15:37:00,6.15482,6.15651,6.15455,6.15646,10000000.0
2005-10-06 15:38:00,6.15642,6.15681,6.15539,6.15608,13000000.0
2005-10-06 15:39:00,6.15629,6.1564,6.15457,6.15475,7000000.0
2005-10-06 15:40:00,6.15498,6.15616,6.15467,6.15616,10000000.0
2005-10-06 15:41:00,6.15639,6.15639,6.15493,6.15589,9000000.0
2005-10-06 15:42:00,6.15528,6.15597,6.15467,6.15523,13000000.0
2005-10-06 15:43:00,6.15551,6.1557,6.1541,6.1555,16000000.0
2005-10-06 15:44:00,6.15496,6.15496,6.1507,6.15361,14000000.0
2005-10-06 15:45:00,6.15436,6.15499,6.1536,6.15377,15000000.0
2005-10-06 15:46:00,6.1541,6.15416,6.15244,6.15304,13000000.0
2005-10-06 15:47:00,6.15185,6.15216,6.15038,6.15175,9000000.0
2005-10-06 15:48:00,6.15039,6.15144,6.15033,6.15121,21000000.0
2005-10-06 15:49:00,6.15194,6.15194,6.14987,6.15092,23000000.0
2005-10-06 15:50:00,6.15082,6.15145,6.14983,6.15045,12000000.0
2005-10-06 15:51:00,6.15024,6.15024,6.1469,6.14778,19000000.0
2005-10-06 15:52:00,6.14536,6.14536,6.14329,6.14495,15000000.0
2005-10-06 15:53:00,6.14528,6.14681,6.14399,6.14641,14000000.0
2005-10-06 15:54:00,6.14727,6.14855,6.14655,6.14726,15000000.0
2005-10-06 15:55:00,6.14768,6.14845,6.14731,6.14828,12000000.0
2005-10-06 15:56:00,6.14824,6.14937,6.14745,6.14845,18000000.0
2005-10-06 15:57:00,6.14799,6.14841,6.14729,6.14729,10000000.0
2005-10-06 15:58:00,6.14643,6.14709,6.14594,6.14708,22000000.0
2005-10-06 15:59:00,6.14721,6.14721,6.14434,6.1452,12000000.0
2005-10-06 16:00:00,6.14339,6.14423,6.14007,6.14102,12000000.0
2005-10-06 16:01:00,6.14024,6.14166,6.13999,6.14109,12000000.0
2005-10-06 16:02:00,6.14083,6.14083,6.13766,6.13817,13000000.0
2005-10-06 16:03:00,6.13749,6.14016,6.13749,6.13872,13000000.0
2005-10-06 16:04:00,6.14002,6.14121,6.13966,6.14048,11000000.0
2005-10-06 16:05:00,6.1401,6.142,6.13978,6.14193,9000000.0
2005-10-06 16:06:00,6.14206,6.14227,6.14061,6.14061,14000000.0
2005-10-06 16:07:00,6.13974,6.14158,6.13957,6.14158,15000000.0
2005-10-06 16:08:00,6.14254,6.14421,6.14203,6.14386,15000000.0
2005-10-06 16:09:00,6.14343,6.14422,6.14317,6.14317,17000000.0
2005-10-06 16:10:00,6.14431,6.14686,6.1429,6.1429,14000000.0
2005-10-06 16:11:00,6.14316,6.14472,6.14302,6.14386,9000000.0
2005-10-06 16:12:00,6.1433,6.1448,6.1433,6.14461,15000000.0
2005-10-06 16:13:00,6.14445,6.14583,6.14439,6.14537,14000000.0
2005-10-06 16:14:00,6.14461,6.14518,6.14399,6.14505,12000000.0
2005-10-06 16:15:00,6.14576,6.14702,6.14503,6.14702,14000000.0
2005-10-06 16:16:00,6.14765,6.14809,6.14649,6.14796,13000000.0
2005-10-06 16:17:00,6.14703,6.14703,6.14535,6.14608,18000000.0
2005-10-06 16:18:00,6.14565,6.14625,6.14434,6.14449,13000000.0
2005-10-06 16:19:00,6.14452,6.14492,6.14318,6.14341,8000000.0
2005-10-06 16:20:00,6.14347,6.14394,6.14249,6.14342,13000000.0
2005-10-06 16:21:00,6.1426,6.14296,6.14088,6.14218,12000000.0
2005-10-06 16:22:00,6.14249,6.14253,6.14145,6.14227,11000000.0
2005-10-06 16:23:00,6.14285,6.14567,6.14126,6.14197,14000000.0
2005-10-06 16:24:00,6.14207,6.14256,6.14058,6.14178,15000000.0
2005-10-06 16:25:00,6.14245,6.14263,6.14105,6.1415,11000000.0
2005-10-06 16:26:00,6.14199,6.14218,6.14072,6.14089,8000000.0
2005-10-06 16:27:00,6.14147,6.14319,6.14147,6.14319,10000000.0
2005-10-06 16:28:00,6.14253,6.14299,6.14167,6.14299,15000000.0
2005-10-06 16:29:00,6.14289,6.1437,6.14223,6.14326,7000000.0
2005-10-06 16:30:00,6.14358,6.14511,6.14358,6.14511,16000000.0
2005-10-06 16:31:00,6.14509,6.14565,6.14404,6.14432,14000000.0
2005-10-06 16:32:00,6.14521,6.14587,6.14484,6.14568,7000000.0
2005-10-06 16:33:00,6.14376,6.14459,6.14274,6.14329,8000000.0
2005-10-06 16:34:00,6.14331,6.14516,6.14303,6.14516,8000000.0
2005-10-06 16:35:00,6.14534,6.14571,6.14298,6.14298,9000000.0
2005-10-06 16:36:00,6.14464,6.14674,6.14464,6.14674,13000000.0
2005-10-06 16:37:00,6.14536,6.14687,6.14517,6.14563,18000000.0
2005-10-06 16:38:00,6.14455,6.14502,6.14398,6.14491,18000000.0
2005-10-06 16:39:00,6.14447,6.14604,6.1439,6.14604,20000000.0
2005-10-06 16:40:00,6.14598,6.14598,6.14476,6.14561,13000000.0
2005-10-06 16:41:00,6.14552,6.14606,6.14487,6.14552,20000000.0
2005-10-06 16:42:00,6.14526,6.1454,6.14374,6.14522,18000000.0
2005-10-06 16:43:00,6.14579,6.14585,6.14471,6.14544,15000000.0
2005-10-06 16:44:00,6.14581,6.1465,6.14486,6.1465,20000000.0
2005-10-06 16:45:00,6.14686,6.14752,6.14663,6.14683,13000000.0
2005-10-06 16:46:00,6.14766,6.14835,6.1472,6.14797,15000000.0
2005-10-06 16:47:00,6.14877,6.14936,6.14796,6.1486,8000000.0
2005-10-06 16:48:00,6.14765,6.14835,6.14709,6.14835,11000000.0
2005-10-06 16:49:00,6.14736,6.14876,6.14716,6.14876,12000000.0
2005-10-06 16:50:00,6.14791,6.14852,6.14685,6.14731,15000000.0
2005-10-06 16:51:00,6.1477,6.14898,6.14719,6.14726,18000000.0
2005-10-06 16:52:00,6.14738,6.14758,6.14685,6.14688,14000000.0
2005-10-06 16:53:00,6.14593,6.14594,6.14484,6.1459,8000000.0
2005-10-06 16:54:00,6.14583,6.14746,6.14545,6.14615,11000000.0
2005-10-06 16:55:00,6.14591,6.14591,6.14489,6.14518,12000000.0
2005-10-06 16:56:00,6.14536,6.14665,6.14502,6.14579,10000000.0
2005-10-06 16:57:00,6.14647,6.14662,6.14481,6.14559,8000000.0
2005-10-06 16:58:00,6.14568,6.14639,6.14454,6.14592,9000000.0
2005-10-06 16:59:00,6.14476,6.14476,6.14278,6.14338,13000000.0
2005-10-06 17:00:00,6.14424,6.14549,6.14373,6.14464,11000000.0
2005-10-06 17:01:00,6.14454,6.14454,6.14302,6.14409,12000000.0
2005-10-06 17:02:00,6.1443,6.14559,6.14403,6.14533,10000000.0
2005-10-06 17:03:00,6.14586,6.14644,6.14486,6.14544,16000000.0
2005-10-06 17:04:00,6.14576,6.1479,6.14576,6.14576,13000000.0
2005-10-06 17:05:00,6.1458,6.14611,6.14579,6.14603,16000000.0
2005-10-06 17:06:00,6.14624,6.14701,6.14581,6.14611,12000000.0
2005-10-06 17:07:00,6.14525,6.14702,6.14525,6.14652,8000000.0
2005-10-06 17:08:00,6.14595,6.14739,6.14585,6.14739,21000000.0
2005-10-06 17:09:00,6.14683,6.14749,6.14628,6.14729,16000000.0
2005-10-06 17:10:00,6.14744,6.14758,6.14656,6.14707,11000000.0
2005-10-06 17:11:00,6.14676,6.14701,6.14605,6.14685,11000000.0
2005-10-06 17:12:00,6.14664,6.14664,6.14581,6.14581,9000000.0
2005-10-06 17:13:00,6.14574,6.14574,6.14396,6.14396,9000000.0
2005-10-06 17:14:00,6.14469,6.14664,6.14469,6.14647,17000000.0
2005-10-06 17:15:00,6.1467,6.14788,6.14624,6.1473,11000000.0
2005-10-06 17:16:00,6.14715,6.14804,6.14622,6.14753,15000000.0
2005-10-06 17:17:00,6.14792,6.14792,6.14563,6.14661,13000000.0
2005-10-06 17:18:00,6.14684,6.1481,6.14551,6.14551,15000000.0
2005-10-06 17:19:00,6.14601,6.14606,6.1444,6.1455,17000000.0
2005-10-06 17:20:00,6.14653,6.14713,6.14581,6.14631,12000000.0
2005-10-06 17:21:00,6.14793,6.14888,6.14791,6.14816,7000000.0
2005-10-06 17:22:00,6.1478,6.15041,6.1478,6.15005,14000000.0
2005-10-06 17:23:00,6.14973,6.1501,6.14829,6.14909,13000000.0
2005-10-06 17:24:00,6.14776,6.14949,6.14776,6.14865,9000000.0
2005-10-06 17:25:00,6.14913,6.14923,6.14716,6.14742,11000000.0
2005-10-06 17:26:00,6.14666,6.14878,6.14646,6.14761,16000000.0
2005-10-06 17:27:00,6.147,6.14838,6.147,6.14838,9000000.0
2005-10-06 17:28:00,6.14785,6.14824,6.14648,6.14753,15000000.0
2005-10-06 17:29:00,6.14718,6.14764,6.14655,6.14707,11000000.0
2005-10-06 17:30:00,6.14634,6.14775,6.14588,6.14775,19000000.0
2005-10-06 17:31:00,6.14815,6.14873,6.14752,6.14828,11000000.0
2005-10-06 17:32:00,6.14765,6.1483,6.14669,6.14732,9000000.0
2005-10-06 17:33:00,6.14763,6.14829,6.14656,6.14668,10000000.0
2005-10-06 17:34:00,6.14635,6.14679,6.14449,6.14615,14000000.0
2005-10-06 17:35:00,6.14601,6.14707,6.14517,6.14707,13000000.0
2005-10-06 17:36:00,6.14693,6.14725,6.14618,6.14618,11000000.0
2005-10-06 17:37:00,6.14605,6.14688,6.14569,6.14632,15000000.0
2005-10-06 17:38:00,6.14551,6.14602,6.14431,6.14431,17000000.0
2005-10-06 17:39:00,6.14511,6.1455,6.14479,6.14545,8000000.0
2005-10-06 17:40:00,6.14494,6.1454,6.1441,6.14487,12000000.0
2005-10-06 17:41:00,6.14486,6.1456,6.14401,6.14401,21000000.0
2005-10-06 17:42:00,6.14513,6.14513,6.14357,6.14368,13000000.0
2005-10-06 17:43:00,6.14344,6.14471,6.14304,6.14304,11000000.0
2005-10-06 17:44:00,6.14388,6.14645,6.14348,6.14374,19000000.0
2005-10-06 17:45:00,6.1435,6.14357,6.14182,6.14182,10000000.0
2005-10-06 17:46:00,6.14171,6.14345,6.14162,6.14345,13000000.0
2005-10-06 17:47:00,6.1441,6.14467,6.14349,6.14349,9000000.0
2005-10-06 17:48:00,6.14391,6.14703,6.14371,6.14426,14000000.0
2005-10-06 17:49:00,6.1442,6.14515,6.14409,6.14471,14000000.0
2005-10-06 17:50:00,6.14471,6.14523,6.14381,6.14464,17000000.0
2005-10-06 17:51:00,6.14441,6.14509,6.14343,6.14343,13000000.0
2005-10-06 17:52:00,6.14413,6.14806,6.14413,6.14445,24000000.0
2005-10-06 17:53:00,6.14352,6.14616,6.14352,6.14616,16000000.0
2005-10-06 17:54:00,6.14673,6.14673,6.14447,6.14626,16000000.0
2005-10-06 17:55:00,6.14489,6.1454,6.14383,6.14522,13000000.0
2005-10-06 17:56:00,6.14576,6.14578,6.14483,6.14575,15000000.0
2005-10-06 17:57:00,6.14523,6.14583,6.14411,6.14462,10000000.0
2005-10-06 17:58:00,6.14404,6.14492,6.14332,6.14433,15000000.0
2005-10-06 17:59:00,6.14458,6.14459,6.14271,6.14409,13000000.0
2005-10-06 18:00:00,6.14319,6.14352,6.14227,6.14317,7000000.0
2005-10-06 18:01:00,6.14216,6.14244,6.14078,6.14177,18000000.0
2005-10-06 18:02:00,6.14218,6.14366,6.14178,6.14364,17000000.0
2005-10-06 18:03:00,6.14359,6.1438,6.14276,6.14379,16000000.0
2005-10-06 18:04:00,6.14326,6.14396,6.14221,6.14393,14000000.0
2005-10-06 18:05:00,6.144,6.14443,6.14318,6.14443,13000000.0
2005-10-06 18:06:00,6.14321,6.14321,6.14173,6.14263,18000000.0
2005-10-06 18:07:00,6.14169,6.14217,6.14115,6.14149,12000000.0
2005-10-06 18:08:00,6.14124,6.14292,6.14121,6.14249,18000000.0
2005-10-06 18:09:00,6.14311,6.14322,6.14198,6.14311,12000000.0
2005-10-06 18:10:00,6.14351,6.14407,6.1427,6.14372,13000000.0
2005-10-06 18:11:00,6.14302,6.14342,6.14233,6.14262,10000000.0
2005-10-06 18:12:00,6.14268,6.14303,6.14166,6.14166,11000000.0
2005-10-06 18:13:00,6.14136,6.14207,6.14076,6.14207,14000000.0
2005-10-06 18:14:00,6.14325,6.14364,6.14194,6.14294,10000000.0
2005-10-06 18:15:00,6.14299,6.14367,6.14266,6.14333,10000000.0
2005-10-06 18:16:00,6.14312,6.14367,6.14286,6.14341,9000000.0
2005-10-06 18:17:00,6.14351,6.14351,6.14154,6.14252,18000000.0
2005-10-06 18:18:00,6.14278,6.14278,6.14178,6.14244,14000000.0
2005-10-06 18:19:00,6.14239,6.14329,6.14229,6.14329,10000000.0
2005-10-06 18:20:00,6.14308,6.14386,6.14225,6.14358,15000000.0
2005-10-06 18:21:00,6.14431,6.14443,6.14313,6.14422,18000000.0
2005-10-06 18:22:00,6.14369,6.14421,6.14264,6.14358,14000000.0
2005-10-06 18:23:00,6.14394,6.14427,6.14353,6.14363,7000000.0
2005-10-06 18:24:00,6.14336,6.1449,6.14336,6.14366,9000000.0
2005-10-06 18:25:00,6.14396,6.14585,6.14322,6.14585,13000000.0
2005-10-06 18:26:00,6.14674,6.14674,6.14499,6.14661,16000000.0
2005-10-06 18:27:00,6.14532,6.14615,6.14458,6.14568,14000000.0
2005-10-06 18:28:00,6.14551,6.14669,6.14449,6.14636,13000000.0
2005-10-06 18:29:00,6.14608,6.14725,6.14553,6.14671,11000000.0
2005-10-06 18:30:00,6.14648,6.14658,6.14544,6.14575,16000000.0
2005-10-06 18:31:00,6.14555,6.14667,6.14529,6.14598,12000000.0
2005-10-06 18:32:00,6.14495,6.14617,6.14439,6.14462,11000000.0
2005-10-06 18:33:00,6.14447,6.14494,6.14372,6.14447,13000000.0
2005-10-06 18:34:00,6.14343,6.14343,6.1416,6.1424,13000000.0
2005-10-06 18:35:00,6.14203,6.14233,6.14067,6.14078,18000000.0
2005-10-06 18:36:00,6.14207,6.14207,6.13959,6.14068,18000000.0
2005-10-06 18:37:00,6.14028,6.14145,6.1391,6.13957,18000000.0
2005-10-06 18:38:00,6.13756,6.13843,6.13606,6.13606,11000000.0
2005-10-06 18:39:00,6.13537,6.13599,6.13473,6.13501,11000000.0
2005-10-06 18:40:00,6.13548,6.13555,6.13326,6.13336,14000000.0
2005-10-06 18:41:00,6.13281,6.13307,6.13128,6.13267,16000000.0
2005-10-06 18:42:00,6.13287,6.13388,6.13207,6.13339,14000000.0
2005-10-06 18:43:00,6.1334,6.1334,6.13025,6.13065,10000000.0
2005-10-06 18:44:00,6.13023,6.13072,6.12905,6.13039,13000000.0
2005-10-06 18:45:00,6.13022,6.13124,6.12924,6.13011,13000000.0
2005-10-06 18:46:00,6.13078,6.13167,6.12993,6.13167,12000000.0
2005-10-06 18:47:00,6.1321,6.13381,6.13162,6.13381,14000000.0
2005-10-06 18:48:00,6.13385,6.13464,6.13304,6.13464,15000000.0
2005-10-06 18:49:00,6.13375,6.13375,6.13172,6.13359,12000000.0
2005-10-06 18:50:00,6.1335,6.13476,6.1335,6.13427,9000000.0
2005-10-06 18:51:00,6.13395,6.13511,6.13347,6.13452,17000000.0
2005-10-06 18:52:00,6.13426,6.13459,6.13391,6.13444,9000000.0
2005-10-06 18:53:00,6.13434,6.13519,6.13386,6.13386,14000000.0
2005-10-06 18:54:00,6.13386,6.13512,6.13384,6.13512,14000000.0
2005-10-06 18:55:00,6.13475,6.13508,6.13421,6.13438,10000000.0
2005-10-06 18:56:00,6.13321,6.13406,6.13282,6.13345,16000000.0
2005-10-06 18:57:00,6.13449,6.13522,6.13339,6.13466,17000000.0
2005-10-06 18:58:00,6.13464,6.13464,6.13378,6.13422,14000000.0
2005-10-06 18:59:00,6.13482,6.1356,6.13482,6.1356,14000000.0
2005-10-06 19:00:00,6.13477,6.13533,6.13387,6.1348,15000000.0
2005-10-06 19:01:00,6.13491,6.13556,6.13433,6.13448,15000000.0
2005-10-06 19:02:00,6.1351,6.13516,6.1336,6.13442,14000000.0
2005-10-06 19:03:00,6.13489,6.13543,6.13384,6.13501,14000000.0
2005-10-06 19:04:00,6.13413,6.13526,6.13413,6.13446,12000000.0
2005-10-06 19:05:00,6.13479,6.13558,6.13374,6.13429,15000000.0
2005-10-06 19:06:00,6.13469,6.13527,6.13399,6.13449,16000000.0
2005-10-06 19:07:00,6.1344,6.13491,6.13352,6.13374,20000000.0
2005-10-06 19:08:00,6.13377,6.13459,6.13294,6.13333,8000000.0
2005-10-06 19:09:00,6.13327,6.13415,6.13256,6.13411,17000000.0
2005-10-06 19:10:00,6.13374,6.13477,6.13349,6.13477,9000000.0
2005-10-06 19:11:00,6.13391,6.13485,6.1328,6.1328,16000000.0
2005-10-06 19:12:00,6.13334,6.13352,6.13236,6.13333,13000000.0
2005-10-06 19:13:00,6.13237,6.13289,6.13215,6.1326,10000000.0
2005-10-06 19:14:00,6.13206,6.13328,6.13176,6.13328,20000000.0
2005-10-06 19:15:00,6.13225,6.13353,6.13206,6.13353,12000000.0
2005-10-06 19:16:00,6.13295,6.13315,6.13247,6.13313,8000000.0
2005-10-06 19:17:00,6.13325,6.1335,6.13167,6.13266,18000000.0
2005-10-06 19:18:00,6.1316,6.13255,6.13123,6.13179,11000000.0
2005-10-06 19:19:00,6.13099,6.13171,6.13041,6.13171,12000000.0
2005-10-06 19:20:00,6.13169,6.13212,6.1307,6.13137,14000000.0
2005-10-06 19:21:00,6.13113,6.1316,6.13011,6.13133,13000000.0
2005-10-06 19:22:00,6.13111,6.13133,6.13027,6.13111,12000000.0
2005-10-06 19:23:00,6.13075,6.13138,6.1303,6.13062,14000000.0
2005-10-06 19:24:00,6.13082,6.13231,6.13073,6.13134,19000000.0
2005-10-06 19:25:00,6.13082,6.13228,6.13045,6.13185,8000000.0
2005-10-06 19:26:00,6.13101,6.13171,6.13061,6.13167,7000000.0
2005-10-06 19:27:00,6.13146,6.1328,6.13075,6.13215,20000000.0
2005-10-06 19:28:00,6.13194,6.13194,6.13078,6.13078,17000000.0
2005-10-06 19:29:00,6.13025,6.13178,6.13025,6.13149,10000000.0
2005-10-06 19:30:00,6.13175,6.13246,6.13112,6.13136,15000000.0
2005-10-06 19:31:00,6.13087,6.13109,6.12985,6.13022,11000000.0
2005-10-06 19:32:00,6.12987,6.13098,6.12977,6.1304,9000000.0
2005-10-06 19:33:00,6.1298,6.13177,6.12967,6.13019,14000000.0
2005-10-06 19:34:00,6.1312,6.13154,6.13006,6.13105,17000000.0
2005-10-06 19:35:00,6.13095,6.13108,6.13032,6.13034,8000000.0
2005-10-06 19:36:00,6.13021,6.13146,6.12948,6.13108,15000000.0
2005-10-06 19:37:00,6.13085,6.13117,6.1304,6.13088,8000000.0
2005-10-06 19:38:00,6.13214,6.13214,6.13006,6.1312,15000000.0
2005-10-06 19:39:00,6.13198,6.13215,6.13021,6.13021,17000000.0
2005-10-06 19:40:00,6.12981,6.13093,6.12937,6.13086,16000000.0
2005-10-06 19:41:00,6.13087,6.1309,6.12961,6.13062,11000000.0
2005-10-06 19:42:00,6.13015,6.13096,6.12979,6.13076,15000000.0
2005-10-06 19:43:00,6.13073,6.13107,6.12895,6.13035,14000000.0
2005-10-06 19:44:00,6.12941,6.12952,6.12705,6.12818,14000000.0
2005-10-06 19:45:00,6.12637,6.12657,6.12317,6.1232,15000000.0
2005-10-06 19:46:00,6.12208,6.12208,6.12057,6.12057,15000000.0
2005-10-06 19:47:00,6.12025,6.12025,6.11768,6.11768,16000000.0
2005-10-06 19:48:00,6.11855,6.11878,6.1175,6.11774,16000000.0
2005-10-06 19:49:00,6.11657,6.11791,6.1161,6.11769,8000000.0
2005-10-06 19:50:00,6.11817,6.12084,6.11817,6.12084,9000000.0
2005-10-06 19:51:00,6.12081,6.12127,6.12002,6.12031,19000000.0
2005-10-06 19:52:00,6.12021,6.12067,6.11999,6.12046,11000000.0
2005-10-06 19:53:00,6.11953,6.12044,6.11934,6.12044,14000000.0
2005-10-06 19:54:00,6.12053,6.12096,6.11929,6.12005,18000000.0
2005-10-06 19:55:00,6.11981,6.12113,6.11955,6.12104,13000000.0
2005-10-06 19:56:00,6.12034,6.1224,6.12026,6.12219,10000000.0
2005-10-06 19:57:00,6.12177,6.1231,6.12134,6.12251,16000000.0
2005-10-06 19:58:00,6.12292,6.12341,6.12188,6.12188,15000000.0
2005-10-06 19:59:00,6.12219,6.12321,6.12117,6.1219,14000000.0
2005-10-06 20:00:00,6.12115,6.12206,6.12067,6.12095,11000000.0
2005-10-06 20:01:00,6.12084,6.12223,6.12074,6.12143,24000000.0
2005-10-06 20:02:00,6.1212,6.12155,6.12003,6.12155,11000000.0
2005-10-06 20:03:00,6.12126,6.12127,6.11988,6.12104,11000000.0
2005-10-06 20:04:00,6.12165,6.12165,6.11989,6.1202,10000000.0
2005-10-06 20:05:00,6.12008,6.12008,6.11788,6.11801,17000000.0
2005-10-06 20:06:00,6.11915,6.12011,6.11901,6.11941,10000000.0
2005-10-06 20:07:00,6.11896,6.1195,6.11833,6.11857,14000000.0
2005-10-06 20:08:00,6.11718,6.11782,6.11625,6.11726,13000000.0
2005-10-06 20:09:00,6.11795,6.11815,6.11663,6.11768,11000000.0
2005-10-06 20:10:00,6.11764,6.11787,6.11619,6.11619,11000000.0
2005-10-06 20:11:00,6.11611,6.11785,6.11611,6.11738,9000000.0
2005-10-06 20:12:00,6.1176,6.11797,6.11687,6.11774,16000000.0
2005-10-06 20:13:00,6.1184,6.11857,6.11764,6.11842,11000000.0
2005-10-06 20:14:00,6.11776,6.11879,6.11773,6.11773,19000000.0
2005-10-06 20:15:00,6.11737,6.11864,6.11688,6.11739,13000000.0
2005-10-06 20:16:00,6.11664,6.11777,6.11632,6.11651,15000000.0
2005-10-06 20:17:00,6.11689,6.11767,6.11646,6.11704,8000000.0
2005-10-06 20:18:00,6.11685,6.11862,6.11685,6.11862,14000000.0
2005-10-06 20:19:00,6.11692,6.11769,6.11636,6.11751,14000000.0
2005-10-06 20:20:00,6.11751,6.11796,6.11593,6.11711,12000000.0
2005-10-06 20:21:00,6.11748,6.11748,6.11595,6.11694,9000000.0
2005-10-06 20:22:00,6.118,6.118,6.11669,6.11733,17000000.0
2005-10-06 20:23:00,6.11637,6.11714,6.11585,6.11664,11000000.0
2005-10-06 20:24:00,6.11729,6.11729,6.11447,6.11558,16000000.0
2005-10-06 20:25:00,6.11485,6.11603,6.11474,6.11501,11000000.0
2005-10-06 20:26:00,6.11423,6.1149,6.11342,6.11431,8000000.0
2005-10-06 20:27:00,6.11325,6.11427,6.11272,6.11427,13000000.0
2005-10-06 20:28:00,6.11441,6.11482,6.11322,6.11406,15000000.0
2005-10-06 20:29:00,6.11559,6.11678,6.11463,6.11463,16000000.0
2005-10-06 20:30:00,6.11398,6.11445,6.11288,6.11288,8000000.0
2005-10-06 20:31:00,6.11246,6.11416,6.11245,6.1139,18000000.0
2005-10-06 20:32:00,6.11507,6.11563,6.11438,6.11533,7000000.0
2005-10-06 20:33:00,6.11656,6.11656,6.11485,6.11501,13000000.0
2005-10-06 20:34:00,6.11495,6.11523,6.11409,6.11458,13000000.0
2005-10-06 20:35:00,6.11504,6.11504,6.11275,6.11419,9000000.0
2005-10-06 20:36:00,6.11356,6.11386,6.11206,6.11358,17000000.0
2005-10-06 20:37:00,6.11247,6.11278,6.11079,6.11151,14000000.0
2005-10-06 20:38:00,6.11248,6.11441,6.11124,6.11124,16000000.0
2005-10-06 20:39:00,6.10977,6.10977,6.10772,6.10952,14000000.0
2005-10-06 20:40:00,6.10901,6.10996,6.10839,6.10853,17000000.0
2005-10-06 20:41:00,6.10793,6.1093,6.10793,6.10845,16000000.0
2005-10-06 20:42:00,6.10932,6.11071,6.10884,6.1092,22000000.0
2005-10-06 20:43:00,6.10965,6.11091,6.10961,6.10961,18000000.0
2005-10-06 20:44:00,6.10984,6.11158,6.10984,6.11035,16000000.0
2005-10-06 20:45:00,6.11049,6.1119,6.1103,6.1119,8000000.0
2005-10-06 20:46:00,6.11247,6.11338,6.11184,6.11337,19000000.0
2005-10-06 20:47:00,6.11373,6.11473,6.11309,6.11359,12000000.0
2005-10-06 20:48:00,6.11438,6.11438,6.11123,6.11223,9000000.0
2005-10-06 20:49:00,6.11082,6.11111,6.11007,6.11082,19000000.0
2005-10-06 20:50:00,6.11099,6.11268,6.11099,6.11224,15000000.0
2005-10-06 20:51:00,6.11327,6.11376,6.11197,6.11309,9000000.0
2005-10-06 20:52:00,6.11311,6.11311,6.11104,6.11133,11000000.0
2005-10-06 20:53:00,6.1112,6.11234,6.1109,6.11131,15000000.0
2005-10-06 20:54:00,6.11227,6.11295,6.11098,6.11278,12000000.0
2005-10-06 20:55:00,6.11237,6.11371,6.11237,6.11243,18000000.0
2005-10-06 20:56:00,6.11298,6.11426,6.11298,6.11315,12000000.0
2005-10-06 20:57:00,6.11422,6.11588,6.11422,6.11467,13000000.0
2005-10-06 20:58:00,6.11721,6.11789,6.1147,6.1171,11000000.0
2005-10-06 20:59:00,6.11688,6.11827,6.11688,6.11827,11000000.0
2005-10-06 21:00:00,6.1182,6.1182,6.11659,6.11734,17000000.0
2005-10-06 21:01:00,6.11755,6.11755,6.11575,6.11645,10000000.0
2005-10-06 21:02:00,6.11655,6.11775,6.11655,6.1167,8000000.0
2005-10-06 21:03:00,6.11646,6.11735,6.11562,6.11605,19000000.0
2005-10-06 21:04:00,6.11605,6.11687,6.11561,6.11687,18000000.0
2005-10-06 21:05:00,6.11707,6.11731,6.11641,6.11702,14000000.0
2005-10-06 21:06:00,6.11719,6.11815,6.11674,6.11679,12000000.0
2005-10-06 21:07:00,6.11664,6.11732,6.11593,6.11649,10000000.0
2005-10-06 21:08:00,6.1162,6.11731,6.11585,6.11731,14000000.0
2005-10-06 21:09:00,6.11729,6.11779,6.11635,6.11725,16000000.0
2005-10-06 21:10:00,6.11712,6.11828,6.11671,6.11734,15000000.0
2005-10-06 21:11:00,6.11735,6.11813,6.11679,6.11744,13000000.0
2005-10-06 21:12:00,6.11701,6.11746,6.11649,6.11649,10000000.0
2005-10-06 21:13:00,6.1175,6.11893,6.11686,6.11791,14000000.0
2005-10-06 21:14:00,6.11762,6.11792,6.117,6.11748,10000000.0
2005-10-06 21:15:00,6.11781,6.11908,6.11767,6.11861,15000000.0
2005-10-06 21:16:00,6.11783,6.11793,6.11682,6.11787,11000000.0
2005-10-06 21:17:00,6.11824,6.11877,6.11753,6.11866,13000000.0
2005-10-06 21:18:00,6.1176,6.11771,6.11653,6.11707,17000000.0
2005-10-06 21:19:00,6.11678,6.11721,6.11642,6.11699,12000000.0
2005-10-06 21:20:00,6.11722,6.11784,6.11681,6.11756,14000000.0
2005-10-06 21:21:00,6.11779,6.11779,6.11635,6.1165,11000000.0
2005-10-06 21:22:00,6.1172,6.11753,6.11657,6.11753,9000000.0
2005-10-06 21:23:00,6.11782,6.11809,6.11722,6.11726,7000000.0
2005-10-06 21:24:00,6.11726,6.11803,6.11698,6.1179,11000000.0
2005-10-06 21:25:00,6.11823,6.11926,6.1181,6.11883,7000000.0
2005-10-06 21:26:00,6.12009,6.12009,6.11826,6.11834,13000000.0
2005-10-06 21:27:00,6.1188,6.1191,6.11792,6.1186,11000000.0
2005-10-06 21:28:00,6.11879,6.11879,6.11723,6.11779,15000000.0
2005-10-06 21:29:00,6.11788,6.11804,6.11686,6.11754,12000000.0
2005-10-06 21:30:00,6.11759,6.11759,6.11671,6.11743,10000000.0
2005-10-06 21:31:00,6.11754,6.1182,6.11724,6.11756,10000000.0
2005-10-06 21:32:00,6.11652,6.11696,6.11529,6.11561,12000000.0
2005-10-06 21:33:00,6.11574,6.11611,6.11517,6.11574,19000000.0
2005-10-06 21:34:00,6.11523,6.11589,6.11508,6.11508,8000000.0
2005-10-06 21:35:00,6.11524,6.11649,6.1148,6.1148,20000000.0
2005-10-06 21:36:00,6.11436,6.1149,6.11345,6.1145,19000000.0
2005-10-06 21:37:00,6.11395,6.11478,6.11364,6.11434,19000000.0
2005-10-06 21:38:00,6.11387,6.11425,6.11346,6.11371,13000000.0
2005-10-06 21:39:00,6.11392,6.11571,6.11392,6.11525,17000000.0
2005-10-06 21:40:00,6.11552,6.11568,6.11466,6.11561,7000000.0
2005-10-06 21:41:00,6.11699,6.11715,6.11587,6.11612,11000000.0
2005-10-06 21:42:00,6.11587,6.11587,6.11545,6.11566,18000000.0
2005-10-06 21:43:00,6.11549,6.11688,6.11549,6.11679,13000000.0
2005-10-06 21:44:00,6.11613,6.11651,6.11538,6.11538,16000000.0
2005-10-06 21:45:00,6.11564,6.11745,6.11564,6.11668,11000000.0
2005-10-06 21:46:00,6.11712,6.11782,6.11577,6.11577,13000000.0
2005-10-06 21:47:00,6.11652,6.11686,6.11502,6.11502,13000000.0
2005-10-06 21:48:00,6.11486,6.11552,6.11445,6.11445,17000000.0
2005-10-06 21:49:00,6.11476,6.11617,6.11476,6.11558,8000000.0
2005-10-06 21:50:00,6.11726,6.11764,6.1157,6.11668,11000000.0
2005-10-06 21:51:00,6.11735,6.11866,6.11672,6.11788,13000000.0
2005-10-06 21:52:00,6.11766,6.11818,6.11695,6.11794,13000000.0
2005-10-06 21:53:00,6.118,6.11883,6.117,6.11883,14000000.0
2005-10-06 21:54:00,6.11872,6.11912,6.11811,6.11866,11000000.0
2005-10-06 21:55:00,6.11914,6.11983,6.11823,6.1197,17000000.0
2005-10-06 21:56:00,6.12039,6.12039,6.11889,6.11956,12000000.0
2005-10-06 21:57:00,6.11951,6.12043,6.11902,6.11952,16000000.0
2005-10-06 21:58:00,6.11909,6.11969,6.11802,6.11802,9000000.0
2005-10-06 21:59:00,6.11829,6.11977,6.11816,6.119,18000000.0
2005-10-06 22:00:00,6.11843,6.11876,6.11706,6.11739,13000000.0
2005-10-06 22:01:00,6.11875,6.11875,6.11752,6.11806,11000000.0
2005-10-06 22:02:00,6.11982,6.12012,6.11864,6.11957,17000000.0
2005-10-06 22:03:00,6.12002,6.12003,6.11873,6.11873,23000000.0
2005-10-06 22:04:00,6.11854,6.11997,6.11796,6.11997,15000000.0
2005-10-06 22:05:00,6.12,6.12047,6.11933,6.11952,14000000.0
2005-10-06 22:06:00,6.11979,6.12116,6.11979,6.12091,15000000.0
2005-10-06 22:07:00,6.12108,6.1217,6.12039,6.12039,9000000.0
2005-10-06 22:08:00,6.11972,6.12037,6.11922,6.12037,18000000.0
2005-10-06 22:09:00,6.12037,6.12037,6.11945,6.11945,11000000.0
2005-10-06 22:10:00,6.11907,6.11964,6.11877,6.11945,7000000.0
2005-10-06 22:11:00,6.11953,6.12089,6.11895,6.11895,8000000.0
2005-10-06 22:12:00,6.11828,6.1204,6.11828,6.11944,16000000.0
2005-10-06 22:13:00,6.1205,6.1215,6.11941,6.12054,24000000.0
2005-10-06 22:14:00,6.1202,6.12104,6.12002,6.12072,9000000.0
2005-10-06 22:15:00,6.12034,6.12086,6.1196,6.1196,10000000.0
2005-10-06 22:16:00,6.11981,6.12134,6.11981,6.12093,13000000.0
2005-10-06 22:17:00,6.12076,6.12087,6.11948,6.1203,20000000.0
2005-10-06 22:18:00,6.12059,6.12119,6.12004,6.12085,11000000.0
2005-10-06 22:19:00,6.12119,6.1212,6.11988,6.11988,15000000.0
2005-10-06 22:20:00,6.11982,6.12094,6.11939,6.12094,16000000.0
2005-10-06 22:21:00,6.12122,6.12122,6.11923,6.12032,12000000.0
2005-10-06 22:22:00,6.11987,6.11988,6.11851,6.11862,14000000.0
2005-10-06 22:23:00,6.11809,6.11836,6.11763,6.11822,11000000.0
2005-10-06 22:24:00,6.11872,6.11894,6.11795,6.11819,16000000.0
2005-10-06 22:25:00,6.1184,6.11917,6.11777,6.11807,14000000.0
2005-10-06 22:26:00,6.11754,6.11812,6.11701,6.1176,10000000.0
2005-10-06 22:27:00,6.11884,6.11979,6.11822,6.11979,14000000.0
2005-10-06 22:28:00,6.11948,6.12008,6.1187,6.1187,12000000.0
2005-10-06 22:29:00,6.11837,6.11849,6.11784,6.11835,13000000.0
2005-10-06 22:30:00,6.11889,6.11957,6.11807,6.1185,8000000.0
2005-10-06 22:31:00,6.11826,6.11912,6.11778,6.11822,11000000.0
2005-10-06 22:32:00,6.11768,6.11849,6.11711,6.1182,20000000.0
2005-10-06 22:33:00,6.11828,6.11836,6.11814,6.11836,11000000.0
2005-10-06 22:34:00,6.11858,6.12002,6.11858,6.11952,10000000.0
2005-10-06 22:35:00,6.12105,6.12223,6.12067,6.12139,13000000.0
2005-10-06 22:36:00,6.12106,6.12208,6.12065,6.12065,9000000.0
2005-10-06 22:37:00,6.12113,6.12124,6.12081,6.12084,13000000.0
2005-10-06 22:38:00,6.12066,6.12208,6.12055,6.12104,9000000.0
2005-10-06 22:39:00,6.12199,6.12199,6.1211,6.12148,12000000.0
2005-10-06 22:40:00,6.1212,6.12204,6.12063,6.12139,9000000.0
2005-10-06 22:41:00,6.12119,6.12204,6.12072,6.12146,14000000.0
2005-10-06 22:42:00,6.12184,6.12266,6.12095,6.12233,13000000.0
2005-10-06 22:43:00,6.12239,6.12239,6.12073,6.12108,12000000.0
2005-10-06 22:44:00,6.12184,6.12236,6.1212,6.12186,15000000.0
2005-10-06 22:45:00,6.12121,6.12155,6.12042,6.12141,13000000.0
2005-10-06 22:46:00,6.12094,6.12115,6.11977,6.12115,14000000.0
2005-10-06 22:47:00,6.12199,6.12199,6.12011,6.12115,15000000.0
2005-10-06 22:48:00,6.12145,6.12181,6.1203,6.12158,13000000.0
2005-10-06 22:49:00,6.12126,6.1216,6.12051,6.12106,13000000.0
2005-10-06 22:50:00,6.12073,6.12108,6.11969,6.12007,15000000.0
2005-10-06 22:51:00,6.11996,6.12046,6.11846,6.1187,14000000.0
2005-10-06 22:52:00,6.11752,6.11863,6.11691,6.11832,9000000.0
2005-10-06 22:53:00,6.11859,6.11877,6.11739,6.1181,15000000.0
2005-10-06 22:54:00,6.11791,6.11882,6.11706,6.11716,17000000.0
2005-10-06 22:55:00,6.1175,6.11932,6.1175,6.11932,16000000.0
2005-10-06 22:56:00,6.11973,6.11973,6.11782,6.1192,13000000.0
2005-10-06 22:57:00,6.11858,6.12001,6.11858,6.12001,8000000.0
2005-10-06 22:58:00,6.12049,6.12049,6.1189,6.12005,8000000.0
2005-10-06 22:59:00,6.12084,6.12172,6.12022,6.1203,19000000.0
2005-10-06 23:00:00,6.11997,6.12006,6.11976,6.11992,10000000.0
2005-10-06 23:01:00,6.12041,6.12083,6.1198,6.12005,7000000.0
2005-10-06 23:02:00,6.11971,6.12001,6.11869,6.11869,15000000.0
2005-10-06 23:03:00,6.11898,6.12,6.11898,6.11961,17000000.0
2005-10-06 23:04:00,6.11893,6.12006,6.11858,6.11863,19000000.0
2005-10-06 23:05:00,6.11872,6.12059,6.11872,6.11923,9000000.0
2005-10-06 23:06:00,6.11871,6.11925,6.11781,6.11828,12000000.0
2005-10-06 23:07:00,6.11773,6.11891,6.11718,6.11787,14000000.0
2005-10-06 23:08:00,6.11794,6.11889,6.11697,6.11743,16000000.0
2005-10-06 23:09:00,6.11865,6.11962,6.11838,6.11889,9000000.0
2005-10-06 23:10:00,6.11809,6.11882,6.11721,6.118,12000000.0
2005-10-06 23:11:00,6.1175,6.12011,6.1175,6.12011,14000000.0
2005-10-06 23:12:00,6.11883,6.11906,6.11818,6.11842,7000000.0
2005-10-06 23:13:00,6.11793,6.11793,6.11585,6.11738,14000000.0
2005-10-06 23:14:00,6.11761,6.11787,6.11657,6.11731,19000000.0
2005-10-06 23:15:00,6.11769,6.11858,6.11723,6.11858,13000000.0
2005-10-06 23:16:00,6.11762,6.11762,6.11625,6.1174,15000000.0
2005-10-06 23:17:00,6.11766,6.11766,6.11548,6.11718,11000000.0
2005-10-06 23:18:00,6.11769,6.11809,6.11603,6.11718,12000000.0
2005-10-06 23:19:00,6.11666,6.11811,6.11633,6.11633,14000000.0
2005-10-06 23:20:00,6.11634,6.11737,6.11631,6.11732,19000000.0
2005-10-06 23:21:00,6.1176,6.11774,6.11645,6.11645,7000000.0
2005-10-06 23:22:00,6.11735,6.11797,6.1162,6.1162,15000000.0
2005-10-06 23:23:00,6.11709,6.11827,6.11664,6.11686,11000000.0
2005-10-06 23:24:00,6.1167,6.11755,6.11619,6.11734,14000000.0
2005-10-06 23:25:00,6.1168,6.1168,6.11582,6.11582,11000000.0
2005-10-06 23:26:00,6.11713,6.11802,6.11525,6.11525,14000000.0
2005-10-06 23:27:00,6.11523,6.11585,6.11492,6.11498,11000000.0
2005-10-06 23:28:00,6.11455,6.11571,6.114,6.11454,12000000.0
2005-10-06 23:29:00,6.11514,6.11622,6.11463,6.11499,16000000.0
2005-10-06 23:30:00,6.11513,6.11607,6.11389,6.11576,20000000.0
2005-10-06 23:31:00,6.11602,6.11665,6.11557,6.11665,11000000.0
2005-10-06 23:32:00,6.11682,6.1172,6.11571,6.11617,16000000.0
2005-10-06 23:33:00,6.11643,6.11732,6.11577,6.11732,12000000.0
2005-10-06 23:34:00,6.11768,6.11799,6.11673,6.11758,13000000.0
2005-10-06 23:35:00,6.11774,6.11796,6.11602,6.11699,9000000.0
2005-10-06 23:36:00,6.11788,6.11797,6.11692,6.11766,9000000.0
2005-10-06 23:37:00,6.11739,6.1187,6.11714,6.1187,14000000.0
2005-10-06 23:38:00,6.11893,6.11893,6.1171,6.11789,13000000.0
2005-10-06 23:39:00,6.11811,6.11925,6.11763,6.11815,17000000.0
2005-10-06 23:40:00,6.11811,6.11908,6.1175,6.11791,12000000.0
2005-10-06 23:41:00,6.11808,6.11808,6.11727,6.11782,17000000.0
2005-10-06 23:42:00,6.11775,6.11779,6.11646,6.11696,22000000.0
2005-10-06 23:43:00,6.11694,6.11741,6.1164,6.11701,15000000.0
2005-10-06 23:44:00,6.11679,6.11717,6.11623,6.11625,14000000.0
2005-10-06 23:45:00,6.11628,6.11743,6.11628,6.11637,20000000.0
2005-10-06 23:46:00,6.11619,6.11737,6.11618,6.11734,14000000.0
2005-10-06 23:47:00,6.11761,6.11796,6.11687,6.11796,10000000.0
2005-10-06 23:48:00,6.118,6.11842,6.11668,6.11723,18000000.0
2005-10-06 23:49:00,6.11709,6.11738,6.11709,6.11728,14000000.0
2005-10-06 23:50:00,6.11755,6.11809,6.11638,6.11789,13000000.0
2005-10-06 23:51:00,6.11857,6.11887,6.11767,6.11816,8000000.0
2005-10-06 23:52:00,6.11827,6.1184,6.1177,6.11815,16000000.0
2005-10-06 23:53:00,6.11845,6.11885,6.11811,6.11815,18000000.0
2005-10-06 23:54:00,6.11804,6.11898,6.11774,6.11774,12000000.0
2005-10-06 23:55:00,6.1173,6.11876,6.1173,6.11793,19000000.0
2005-10-06 23:56:00,6.11812,6.11908,6.11768,6.11768,14000000.0
2005-10-06 23:57:00,6.11746,6.11841,6.11738,6.11823,16000000.0
2005-10-06 23:58:00,6.11822,6.11833,6.11808,6.11818,13000000.0
2005-10-06 23:59:00,6.11824,6.11899,6.11794,6.1181,14000000.0
2005-10-07 00:00:00,6.11825,6.11825,6.11743,6.11743,17000000.0
2005-10-07 00:01:00,6.11782,6.11901,6.11782,6.11847,12000000.0
2005-10-07 00:02:00,6.11833,6.1198,6.11808,6.11897,15000000.0
2005-10-07 00:03:00,6.11864,6.11864,6.11775,6.11775,14000000.0
2005-10-07 00:04:00,6.11773,6.11975,6.11773,6.11924,12000000.0
2005-10-07 00:05:00,6.11889,6.11925,6.11816,6.11916,12000000.0
2005-10-07 00:06:00,6.11922,6.11936,6.11829,6.11829,12000000.0
2005-10-07 00:07:00,6.11823,6.11922,6.11811,6.11818,11000000.0
2005-10-07 00:08:00,6.11775,6.11794,6.11766,6.11774,15000000.0
2005-10-07 00:09:00,6.11845,6.11999,6.11839,6.11946,12000000.0
2005-10-07 00:10:00,6.11833,6.12,6.11833,6.11917,19000000.0
2005-10-07 00:11:00,6.11912,6.12034,6.11912,6.11989,8000000.0
2005-10-07 00:12:00,6.12019,6.12129,6.11963,6.12129,9000000.0
2005-10-07 00:13:00,6.12283,6.12283,6.12038,6.12038,13000000.0
2005-10-07 00:14:00,6.12009,6.1214,6.12009,6.12033,14000000.0
2005-10-07 00:15:00,6.12017,6.12099,6.12017,6.12039,12000000.0
2005-10-07 00:16:00,6.12123,6.1219,6.12098,6.12145,12000000.0
2005-10-07 00:17:00,6.12146,6.12216,6.12074,6.12074,10000000.0
2005-10-07 00:18:00,6.12106,6.12156,6.11918,6.11999,19000000.0
2005-10-07 00:19:00,6.12019,6.12113,6.12013,6.12061,12000000.0
2005-10-07 00:20:00,6.12104,6.12108,6.12053,6.12053,11000000.0
2005-10-07 00:21:00,6.12083,6.12131,6.11966,6.11991,14000000.0
2005-10-07 00:22:00,6.12049,6.12266,6.12049,6.12243,13000000.0
2005-10-07 00:23:00,6.1213,6.12237,6.12095,6.12128,13000000.0
2005-10-07 00:24:00,6.1213,6.12186,6.1213,6.12186,9000000.0
2005-10-07 00:25:00,6.12205,6.12303,6.12183,6.12294,13000000.0
2005-10-07 00:26:00,6.1225,6.12263,6.12185,6.1224,14000000.0
2005-10-07 00:27:00,6.12303,6.12389,6.12269,6.12269,15000000.0
2005-10-07 00:28:00,6.12243,6.12338,6.12233,6.12324,7000000.0
2005-10-07 00:29:00,6.12344,6.12346,6.1223,6.12248,17000000.0
2005-10-07 00:30:00,6.12192,6.12209,6.12178,6.12188,9000000.0
2005-10-07 00:31:00,6.12238,6.12399,6.12232,6.1237,13000000.0
2005-10-07 00:32:00,6.12333,6.12333,6.12259,6.12309,8000000.0
2005-10-07 00:33:00,6.12342,6.124,6.1228,6.12345,19000000.0
2005-10-07 00:34:00,6.12369,6.12524,6.12363,6.12363,15000000.0
2005-10-07 00:35:00,6.12372,6.12497,6.12355,6.12377,12000000.0
2005-10-07 00:36:00,6.1246,6.12466,6.12388,6.12464,15000000.0
2005-10-07 00:37:00,6.12461,6.12551,6.12406,6.12551,15000000.0
2005-10-07 00:38:00,6.12497,6.12497,6.12383,6.12424,18000000.0
2005-10-07 00:39:00,6.1238,6.12458,6.12343,6.12394,20000000.0
2005-10-07 00:40:00,6.12395,6.12419,6.12321,6.12349,10000000.0
2005-10-07 00:41:00,6.12306,6.12393,6.123,6.12315,9000000.0
2005-10-07 00:42:00,6.12226,6.12323,6.12226,6.1229,16000000.0
2005-10-07 00:43:00,6.12295,6.12352,6.12241,6.12255,16000000.0
2005-10-07 00:44:00,6.12227,6.124,6.12197,6.12197,10000000.0
2005-10-07 00:45:00,6.12188,6.12282,6.12168,6.12273,16000000.0
2005-10-07 00:46:00,6.12261,6.12289,6.12196,6.12268,12000000.0
2005-10-07 00:47:00,6.12326,6.1239,6.1227,6.1239,8000000.0
2005-10-07 00:48:00,6.12373,6.12454,6.12313,6.12384,16000000.0
2005-10-07 00:49:00,6.12372,6.12409,6.12267,6.12344,11000000.0
2005-10-07 00:50:00,6.12322,6.12441,6.12304,6.12421,9000000.0
2005-10-07 00:51:00,6.12423,6.12437,6.12319,6.12319,9000000.0
2005-10-07 00:52:00,6.12295,6.12303,6.12268,6.12268,18000000.0
2005-10-07 00:53:00,6.12284,6.12294,6.12261,6.12265,12000000.0
2005-10-07 00:54:00,6.12317,6.12424,6.12317,6.12376,12000000.0
2005-10-07 00:55:00,6.12396,6.12414,6.12267,6.12267,11000000.0
2005-10-07 00:56:00,6.12228,6.12254,6.12226,6.12242,14000000.0
2005-10-07 00:57:00,6.12227,6.12361,6.12227,6.12287,15000000.0
2005-10-07 00:58:00,6.12325,6.12439,6.12325,6.12382,9000000.0
2005-10-07 00:59:00,6.12421,6.12448,6.12368,6.12368,17000000.0
2005-10-07 01:00:00,6.12444,6.12634,6.12429,6.12584,12000000.0
2005-10-07 01:01:00,6.12429,6.12469,6.12346,6.12387,15000000.0
2005-10-07 01:02:00,6.12573,6.12633,6.12499,6.12531,10000000.0
2005-10-07 01:03:00,6.12556,6.12556,6.12526,6.12552,13000000.0
2005-10-07 01:04:00,6.12542,6.12619,6.12512,6.12551,13000000.0
2005-10-07 01:05:00,6.12541,6.12569,6.12441,6.12548,13000000.0
2005-10-07 01:06:00,6.12519,6.12519,6.12341,6.12423,12000000.0
2005-10-07 01:07:00,6.12393,6.12442,6.12317,6.12381,13000000.0
2005-10-07 01:08:00,6.12386,6.12487,6.12372,6.12487,15000000.0
2005-10-07 01:09:00,6.12474,6.12557,6.12405,6.12494,17000000.0
2005-10-07 01:10:00,6.1256,6.12561,6.12462,6.12519,10000000.0
2005-10-07 01:11:00,6.12494,6.12498,6.12415,6.12428,11000000.0
2005-10-07 01:12:00,6.12469,6.12523,6.12443,6.12484,10000000.0
2005-10-07 01:13:00,6.12485,6.12516,6.12383,6.12383,11000000.0
2005-10-07 01:14:00,6.12467,6.12486,6.12379,6.12486,13000000.0
2005-10-07 01:15:00,6.12409,6.12534,6.12409,6.12433,9000000.0
2005-10-07 01:16:00,6.1243,6.12637,6.1243,6.12572,12000000.0
2005-10-07 01:17:00,6.12625,6.12657,6.12603,6.12606,11000000.0
2005-10-07 01:18:00,6.12573,6.12573,6.12455,6.12539,12000000.0
2005-10-07 01:19:00,6.12555,6.12645,6.12542,6.12602,19000000.0
2005-10-07 01:20:00,6.12532,6.12571,6.1249,6.12553,11000000.0
2005-10-07 01:21:00,6.12542,6.12631,6.1248,6.12624,12000000.0
2005-10-07 01:22:00,6.1251,6.12584,6.12448,6.12566,9000000.0
2005-10-07 01:23:00,6.12547,6.12628,6.12506,6.12569,13000000.0
2005-10-07 01:24:00,6.12627,6.12627,6.12523,6.12581,14000000.0
2005-10-07 01:25:00,6.1259,6.12616,6.12535,6.12592,11000000.0
2005-10-07 01:26:00,6.12616,6.12616,6.12512,6.12512,10000000.0
2005-10-07 01:27:00,6.12463,6.12579,6.12433,6.1257,17000000.0
2005-10-07 01:28:00,6.12553,6.12569,6.1244,6.12492,13000000.0
2005-10-07 01:29:00,6.12487,6.12593,6.12487,6.12518,19000000.0
2005-10-07 01:30:00,6.125,6.12604,6.12488,6.12561,15000000.0
2005-10-07 01:31:00,6.12532,6.12567,6.12488,6.12567,15000000.0
2005-10-07 01:32:00,6.12583,6.1259,6.12557,6.1259,12000000.0
2005-10-07 01:33:00,6.12566,6.12633,6.12524,6.12633,8000000.0
2005-10-07 01:34:00,6.12546,6.12616,6.12522,6.12529,18000000.0
2005-10-07 01:35:00,6.12613,6.12674,6.12493,6.12579,12000000.0
2005-10-07 01:36:00,6.12547,6.12547,6.12469,6.12529,16000000.0
2005-10-07 01:37:00,6.12539,6.1264,6.12492,6.12492,15000000.0
2005-10-07 01:38:00,6.12477,6.12581,6.12431,6.12518,18000000.0
2005-10-07 01:39:00,6.12571,6.12605,6.12537,6.12571,10000000.0
2005-10-07 01:40:00,6.1257,6.12645,6.12514,6.12643,11000000.0
2005-10-07 01:41:00,6.1263,6.12672,6.12533,6.12618,16000000.0
2005-10-07 01:42:00,6.12595,6.12652,6.12586,6.12628,14000000.0
2005-10-07 01:43:00,6.12693,6.12841,6.12682,6.12782,16000000.0
2005-10-07 01:44:00,6.12803,6.12926,6.12761,6.12889,15000000.0
2005-10-07 01:45:00,6.12867,6.12885,6.12762,6.12804,16000000.0
2005-10-07 01:46:00,6.12811,6.12866,6.12739,6.12739,9000000.0
2005-10-07 01:47:00,6.12838,6.12838,6.1274,6.12779,17000000.0
2005-10-07 01:48:00,6.12752,6.12843,6.12651,6.12651,16000000.0
2005-10-07 01:49:00,6.12639,6.12768,6.12639,6.12768,10000000.0
2005-10-07 01:50:00,6.12644,6.12737,6.1256,6.1256,11000000.0
2005-10-07 01:51:00,6.12543,6.12625,6.12533,6.12533,12000000.0
2005-10-07 01:52:00,6.12544,6.12631,6.12521,6.12609,12000000.0
2005-10-07 01:53:00,6.12605,6.12607,6.1252,6.12602,18000000.0
2005-10-07 01:54:00,6.12605,6.1262,6.1248,6.12598,14000000.0
2005-10-07 01:55:00,6.12471,6.12675,6.12471,6.12564,18000000.0
2005-10-07 01:56:00,6.12592,6.12607,6.12578,6.12592,8000000.0
2005-10-07 01:57:00,6.12563,6.12674,6.12474,6.12637,13000000.0
2005-10-07 01:58:00,6.12615,6.12684,6.12579,6.12637,11000000.0
2005-10-07 01:59:00,6.12652,6.12681,6.12608,6.1261,11000000.0
2005-10-07 02:00:00,6.12601,6.12743,6.12601,6.12624,16000000.0
2005-10-07 02:01:00,6.12643,6.12822,6.12643,6.12716,21000000.0
2005-10-07 02:02:00,6.12704,6.1274,6.12621,6.12679,10000000.0
2005-10-07 02:03:00,6.12592,6.12592,6.1248,6.1249,8000000.0
2005-10-07 02:04:00,6.12483,6.12483,6.12461,6.12483,14000000.0
2005-10-07 02:05:00,6.12468,6.1262,6.12468,6.12552,14000000.0
2005-10-07 02:06:00,6.12625,6.12625,6.12457,6.12457,15000000.0
2005-10-07 02:07:00,6.12361,6.1239,6.12281,6.1239,10000000.0
2005-10-07 02:08:00,6.12361,6.12386,6.12207,6.1226,16000000.0
2005-10-07 02:09:00,6.12284,6.12401,6.12206,6.12401,18000000.0
2005-10-07 02:10:00,6.12241,6.12445,6.12241,6.12445,16000000.0
2005-10-07 02:11:00,6.1249,6.12588,6.12419,6.12419,14000000.0
2005-10-07 02:12:00,6.12465,6.12558,6.12465,6.12466,10000000.0
2005-10-07 02:13:00,6.12456,6.12517,6.12451,6.12512,15000000.0
2005-10-07 02:14:00,6.12571,6.12599,6.12478,6.12478,19000000.0
2005-10-07 02:15:00,6.12483,6.12535,6.12358,6.12527,12000000.0
2005-10-07 02:16:00,6.12439,6.12487,6.12332,6.12438,18000000.0
2005-10-07 02:17:00,6.12473,6.12519,6.12362,6.1245,14000000.0
2005-10-07 02:18:00,6.1246,6.12647,6.1246,6.12647,12000000.0
2005-10-07 02:19:00,6.12569,6.1257,6.1241,6.1241,14000000.0
2005-10-07 02:20:00,6.12428,6.12556,6.12428,6.12502,13000000.0
2005-10-07 02:21:00,6.12492,6.12492,6.1238,6.12448,15000000.0
2005-10-07 02:22:00,6.12453,6.12456,6.12291,6.12291,13000000.0
2005-10-07 02:23:00,6.12349,6.12417,6.12274,6.12412,16000000.0
2005-10-07 02:24:00,6.12325,6.12369,6.12225,6.12235,17000000.0
2005-10-07 02:25:00,6.12229,6.12279,6.12166,6.12184,10000000.0
2005-10-07 02:26:00,6.12161,6.12265,6.12161,6.12187,13000000.0
2005-10-07 02:27:00,6.12198,6.12228,6.12165,6.12213,7000000.0
2005-10-07 02:28:00,6.12211,6.12299,6.12194,6.12299,9000000.0
2005-10-07 02:29:00,6.12278,6.12395,6.12207,6.12325,20000000.0
2005-10-07 02:30:00,6.1228,6.12373,6.12274,6.12303,11000000.0
2005-10-07 02:31:00,6.1213,6.12271,6.1212,6.12271,9000000.0
2005-10-07 02:32:00,6.12257,6.12333,6.12105,6.12213,13000000.0
2005-10-07 02:33:00,6.12195,6.12261,6.12051,6.12194,14000000.0
2005-10-07 02:34:00,6.12168,6.12283,6.12089,6.12265,17000000.0
2005-10-07 02:35:00,6.12157,6.12263,6.1208,6.12217,15000000.0
2005-10-07 02:36:00,6.12216,6.12307,6.12127,6.12209,14000000.0
2005-10-07 02:37:00,6.12187,6.12228,6.1213,6.12166,13000000.0
2005-10-07 02:38:00,6.12192,6.12239,6.12122,6.12206,14000000.0
2005-10-07 02:39:00,6.12172,6.12255,6.12133,6.12193,15000000.0
2005-10-07 02:40:00,6.12105,6.12237,6.12105,6.12155,12000000.0
2005-10-07 02:41:00,6.12133,6.12256,6.12107,6.12235,13000000.0
2005-10-07 02:42:00,6.12262,6.12426,6.12168,6.12416,16000000.0
2005-10-07 02:43:00,6.12272,6.12399,6.12266,6.12363,18000000.0
2005-10-07 02:44:00,6.12334,6.12435,6.12278,6.12435,10000000.0
2005-10-07 02:45:00,6.12442,6.12599,6.12442,6.12564,14000000.0
2005-10-07 02:46:00,6.12525,6.12601,6.12457,6.1248,18000000.0
2005-10-07 02:47:00,6.12466,6.12601,6.12466,6.12591,17000000.0
2005-10-07 02:48:00,6.1269,6.12755,6.12642,6.12726,7000000.0
2005-10-07 02:49:00,6.12717,6.12731,6.12579,6.12642,13000000.0
2005-10-07 02:50:00,6.12634,6.12671,6.12416,6.12416,14000000.0
2005-10-07 02:51:00,6.12516,6.1266,6.12502,6.12597,15000000.0
2005-10-07 02:52:00,6.12639,6.12639,6.12481,6.12606,15000000.0
2005-10-07 02:53:00,6.12599,6.12667,6.12575,6.12636,9000000.0
2005-10-07 02:54:00,6.12635,6.1269,6.12523,6.12637,13000000.0
2005-10-07 02:55:00,6.12607,6.12665,6.12552,6.12604,11000000.0
2005-10-07 02:56:00,6.12589,6.12735,6.12549,6.1273,18000000.0
2005-10-07 02:57:00,6.12699,6.12839,6.12681,6.12735,13000000.0
2005-10-07 02:58:00,6.12678,6.12728,6.12678,6.12722,9000000.0
2005-10-07 02:59:00,6.127,6.12828,6.127,6.12744,14000000.0
2005-10-07 03:00:00,6.12662,6.12712,6.12542,6.12601,11000000.0
2005-10-07 03:01:00,6.12724,6.12755,6.12629,6.12755,11000000.0
2005-10-07 03:02:00,6.12722,6.12741,6.12589,6.126,11000000.0
2005-10-07 03:03:00,6.12703,6.12757,6.12607,6.12721,23000000.0
2005-10-07 03:04:00,6.12682,6.12805,6.12659,6.12689,11000000.0
2005-10-07 03:05:00,6.1263,6.12672,6.12568,6.12656,17000000.0
2005-10-07 03:06:00,6.12661,6.12736,6.12638,6.12716,9000000.0
2005-10-07 03:07:00,6.12731,6.12815,6.12655,6.12667,15000000.0
2005-10-07 03:08:00,6.12612,6.12672,6.12595,6.12671,12000000.0
2005-10-07 03:09:00,6.12663,6.12724,6.12596,6.12724,15000000.0
2005-10-07 03:10:00,6.12746,6.12746,6.12646,6.12651,19000000.0
2005-10-07 03:11:00,6.12644,6.12659,6.12619,6.12642,15000000.0
2005-10-07 03:12:00,6.12603,6.12611,6.12487,6.12582,18000000.0
2005-10-07 03:13:00,6.1256,6.1269,6.12517,6.1269,18000000.0
2005-10-07 03:14:00,6.12539,6.12579,6.12479,6.12505,10000000.0
2005-10-07 03:15:00,6.12473,6.12602,6.1245,6.12602,7000000.0
2005-10-07 03:16:00,6.12625,6.12625,6.1249,6.12527,8000000.0
2005-10-07 03:17:00,6.12486,6.12512,6.1239,6.12448,10000000.0
2005-10-07 03:18:00,6.12476,6.12539,6.12325,6.12449,15000000.0
2005-10-07 03:19:00,6.12491,6.12559,6.12407,6.12483,10000000.0
2005-10-07 03:20:00,6.12479,6.12585,6.12448,6.12585,16000000.0
2005-10-07 03:21:00,6.12549,6.12549,6.12408,6.1242,11000000.0
2005-10-07 03:22:00,6.12389,6.12504,6.12377,6.12463,10000000.0
2005-10-07 03:23:00,6.12482,6.125,6.12374,6.12414,12000000.0
2005-10-07 03:24:00,6.12424,6.12507,6.12386,6.12507,13000000.0
2005-10-07 03:25:00,6.12641,6.12648,6.12493,6.1259,11000000.0
2005-10-07 03:26:00,6.12608,6.12653,6.12528,6.1259,13000000.0
2005-10-07 03:27:00,6.12616,6.12663,6.12541,6.12642,14000000.0
2005-10-07 03:28:00,6.12618,6.12634,6.12577,6.12594,18000000.0
2005-10-07 03:29:00,6.12621,6.12658,6.12547,6.12548,15000000.0
2005-10-07 03:30:00,6.12532,6.12633,6.12523,6.12618,10000000.0
2005-10-07 03:31:00,6.1266,6.12695,6.1255,6.1255,13000000.0
2005-10-07 03:32:00,6.12556,6.12671,6.12518,6.12538,16000000.0
2005-10-07 03:33:00,6.1255,6.12705,6.1255,6.12624,13000000.0
2005-10-07 03:34:00,6.12602,6.12666,6.1252,6.12558,16000000.0
2005-10-07 03:35:00,6.12567,6.12635,6.12534,6.12631,10000000.0
2005-10-07 03:36:00,6.12587,6.1268,6.12575,6.1264,11000000.0
2005-10-07 03:37:00,6.12653,6.12668,6.12467,6.12514,13000000.0
2005-10-07 03:38:00,6.12488,6.12543,6.12383,6.12543,13000000.0
2005-10-07 03:39:00,6.12596,6.12596,6.12423,6.12438,13000000.0
2005-10-07 03:40:00,6.12414,6.12492,6.123,6.123,12000000.0
2005-10-07 03:41:00,6.12297,6.12399,6.12293,6.12379,16000000.0
2005-10-07 03:42:00,6.12379,6.1243,6.12218,6.12218,21000000.0
2005-10-07 03:43:00,6.1219,6.12298,6.12158,6.12161,18000000.0
2005-10-07 03:44:00,6.12181,6.12225,6.12098,6.121,15000000.0
2005-10-07 03:45:00,6.12156,6.12306,6.12156,6.12235,9000000.0
2005-10-07 03:46:00,6.12218,6.12224,6.12108,6.12224,8000000.0
2005-10-07 03:47:00,6.12219,6.12303,6.12172,6.12241,11000000.0
2005-10-07 03:48:00,6.12342,6.12342,6.12245,6.12285,9000000.0
2005-10-07 03:49:00,6.12398,6.12398,6.12206,6.12298,16000000.0
2005-10-07 03:50:00,6.1232,6.12332,6.12253,6.12287,19000000.0
2005-10-07 03:51:00,6.12341,6.12378,6.12268,6.12319,9000000.0
2005-10-07 03:52:00,6.12344,6.12399,6.12258,6.12313,19000000.0
2005-10-07 03:53:00,6.1235,6.12363,6.12294,6.12294,10000000.0
2005-10-07 03:54:00,6.12341,6.12411,6.12255,6.12382,17000000.0
2005-10-07 03:55:00,6.12264,6.1234,6.12206,6.12217,16000000.0
2005-10-07 03:56:00,6.12256,6.12345,6.12243,6.12276,7000000.0
2005-10-07 03:57:00,6.12299,6.12368,6.12257,6.12273,11000000.0
2005-10-07 03:58:00,6.12247,6.12415,6.12216,6.12241,12000000.0
2005-10-07 03:59:00,6.12232,6.12372,6.12188,6.1232,17000000.0
2005-10-07 04:00:00,6.1229,6.12403,6.1226,6.12311,12000000.0
2005-10-07 04:01:00,6.12216,6.12365,6.12216,6.12287,16000000.0
2005-10-07 04:02:00,6.12246,6.124,6.12246,6.1233,14000000.0
2005-10-07 04:03:00,6.12232,6.12427,6.12232,6.12316,12000000.0
2005-10-07 04:04:00,6.12287,6.12417,6.12262,6.12327,16000000.0
2005-10-07 04:05:00,6.12334,6.12453,6.12326,6.12326,13000000.0
2005-10-07 04:06:00,6.12287,6.12418,6.12287,6.12357,16000000.0
2005-10-07 04:07:00,6.124,6.12424,6.12281,6.12281,13000000.0
2005-10-07 04:08:00,6.12304,6.12408,6.12274,6.1236,14000000.0
2005-10-07 04:09:00,6.12363,6.1237,6.12292,6.1235,10000000.0
2005-10-07 04:10:00,6.12345,6.12397,6.1229,6.12362,12000000.0
2005-10-07 04:11:00,6.12351,6.124,6.12283,6.12331,14000000.0
2005-10-07 04:12:00,6.12323,6.12416,6.1221,6.12358,19000000.0
2005-10-07 04:13:00,6.12358,6.12404,6.12263,6.12312,20000000.0
2005-10-07 04:14:00,6.12376,6.12459,6.12324,6.1243,12000000.0
2005-10-07 04:15:00,6.12285,6.12376,6.12282,6.12282,8000000.0
2005-10-07 04:16:00,6.12253,6.12351,6.12207,6.12207,13000000.0
2005-10-07 04:17:00,6.12156,6.12329,6.12156,6.12259,15000000.0
2005-10-07 04:18:00,6.12281,6.12281,6.12185,6.12243,9000000.0
2005-10-07 04:19:00,6.12266,6.12308,6.12158,6.12264,12000000.0
2005-10-07 04:20:00,6.12208,6.12261,6.12156,6.12204,9000000.0
2005-10-07 04:21:00,6.12237,6.12296,6.12183,6.12208,17000000.0
2005-10-07 04:22:00,6.12229,6.12244,6.12202,6.12232,14000000.0
2005-10-07 04:23:00,6.12219,6.12353,6.12193,6.12276,10000000.0
2005-10-07 04:24:00,6.12224,6.12374,6.12224,6.12302,12000000.0
2005-10-07 04:25:00,6.12288,6.12311,6.12275,6.12311,10000000.0
2005-10-07 04:26:00,6.12305,6.12402,6.12269,6.12367,7000000.0
2005-10-07 04:27:00,6.12302,6.12444,6.123,6.12396,15000000.0
2005-10-07 04:28:00,6.12455,6.12504,6.12376,6.12436,7000000.0
2005-10-07 04:29:00,6.12414,6.12542,6.12409,6.12443,14000000.0
2005-10-07 04:30:00,6.12463,6.12463,6.124,6.12439,11000000.0
2005-10-07 04:31:00,6.12589,6.1262,6.12505,6.12535,15000000.0
2005-10-07 04:32:00,6.12401,6.12557,6.12379,6.12491,17000000.0
2005-10-07 04:33:00,6.12495,6.12622,6.12435,6.12548,14000000.0
2005-10-07 04:34:00,6.12576,6.12597,6.12514,6.12552,9000000.0
2005-10-07 04:35:00,6.12478,6.12519,6.12349,6.12393,12000000.0
2005-10-07 04:36:00,6.12415,6.12415,6.12289,6.12379,12000000.0
2005-10-07 04:37:00,6.12407,6.12467,6.12257,6.12348,12000000.0
2005-10-07 04:38:00,6.12405,6.12476,6.1235,6.12471,11000000.0
2005-10-07 04:39:00,6.12486,6.12486,6.1236,6.12445,17000000.0
2005-10-07 04:40:00,6.12457,6.125,6.12421,6.12449,9000000.0
2005-10-07 04:41:00,6.12441,6.12441,6.12339,6.12393,10000000.0
2005-10-07 04:42:00,6.12374,6.12458,6.12346,6.12412,8000000.0
2005-10-07 04:43:00,6.12397,6.12397,6.12275,6.12275,18000000.0
2005-10-07 04:44:00,6.12241,6.12381,6.12241,6.12347,9000000.0
2005-10-07 04:45:00,6.1235,6.1235,6.12244,6.12314,9000000.0
2005-10-07 04:46:00,6.12384,6.12384,6.12237,6.12351,16000000.0
2005-10-07 04:47:00,6.12363,6.12392,6.12255,6.12318,12000000.0
2005-10-07 04:48:00,6.12302,6.12371,6.12246,6.1231,10000000.0
2005-10-07 04:49:00,6.12311,6.12404,6.12228,6.12363,16000000.0
2005-10-07 04:50:00,6.12427,6.12432,6.12313,6.12432,16000000.0
2005-10-07 04:51:00,6.12411,6.12411,6.12259,6.12276,20000000.0
2005-10-07 04:52:00,6.12329,6.12405,6.12315,6.12356,13000000.0
2005-10-07 04:53:00,6.1234,6.1234,6.12236,6.12273,11000000.0
2005-10-07 04:54:00,6.124,6.124,6.12175,6.12175,11000000.0
2005-10-07 04:55:00,6.12224,6.12323,6.12089,6.12089,12000000.0
2005-10-07 04:56:00,6.11997,6.12131,6.11975,6.12048,16000000.0
2005-10-07 04:57:00,6.12033,6.1207,6.11999,6.12014,7000000.0
2005-10-07 04:58:00,6.12096,6.12141,6.12022,6.12094,13000000.0
2005-10-07 04:59:00,6.12094,6.12244,6.12076,6.12076,17000000.0
2005-10-07 05:00:00,6.12116,6.122,6.12097,6.12141,10000000.0
2005-10-07 05:01:00,6.12176,6.12217,6.12091,6.12167,13000000.0
2005-10-07 05:02:00,6.12142,6.12169,6.12093,6.12154,18000000.0
2005-10-07 05:03:00,6.12145,6.12203,6.12123,6.12195,9000000.0
2005-10-07 05:04:00,6.12239,6.12263,6.12126,6.12178,12000000.0
2005-10-07 05:05:00,6.12185,6.12232,6.12047,6.12047,10000000.0
2005-10-07 05:06:00,6.12054,6.12266,6.12054,6.12171,20000000.0
2005-10-07 05:07:00,6.12073,6.12157,6.12069,6.1215,10000000.0
2005-10-07 05:08:00,6.12151,6.12262,6.12133,6.12196,17000000.0
2005-10-07 05:09:00,6.12193,6.12316,6.12148,6.12148,15000000.0
2005-10-07 05:10:00,6.12164,6.12215,6.12118,6.12178,10000000.0
2005-10-07 05:11:00,6.12186,6.12216,6.12184,6.12203,16000000.0
2005-10-07 05:12:00,6.12175,6.12186,6.12089,6.12089,7000000.0
2005-10-07 05:13:00,6.12165,6.12289,6.12134,6.12134,12000000.0
2005-10-07 05:14:00,6.12142,6.12299,6.12142,6.12299,14000000.0
2005-10-07 05:15:00,6.1229,6.12307,6.12157,6.12239,16000000.0
2005-10-07 05:16:00,6.12143,6.12335,6.12143,6.12199,15000000.0
2005-10-07 05:17:00,6.12166,6.12194,6.12077,6.12128,10000000.0
2005-10-07 05:18:00,6.12072,6.12228,6.1206,6.12097,13000000.0
2005-10-07 05:19:00,6.12219,6.12234,6.12139,6.1214,13000000.0
2005-10-07 05:20:00,6.12115,6.12215,6.12115,6.12215,20000000.0
2005-10-07 05:21:00,6.12274,6.12321,6.12192,6.12277,9000000.0
2005-10-07 05:22:00,6.12333,6.12333,6.12115,6.12115,17000000.0
2005-10-07 05:23:00,6.12219,6.12252,6.12173,6.12173,14000000.0
2005-10-07 05:24:00,6.12173,6.1231,6.12152,6.1231,19000000.0
2005-10-07 05:25:00,6.12298,6.12339,6.12207,6.12339,13000000.0
2005-10-07 05:26:00,6.1237,6.1237,6.12245,6.12245,13000000.0
2005-10-07 05:27:00,6.12361,6.12361,6.1222,6.12246,13000000.0
2005-10-07 05:28:00,6.12219,6.12276,6.1217,6.12184,10000000.0
2005-10-07 05:29:00,6.1219,6.12243,6.1219,6.12228,17000000.0
2005-10-07 05:30:00,6.12235,6.123,6.12202,6.1221,21000000.0
2005-10-07 05:31:00,6.12183,6.12255,6.12183,6.1222,13000000.0
2005-10-07 05:32:00,6.12182,6.12303,6.12182,6.12303,16000000.0
2005-10-07 05:33:00,6.12275,6.12342,6.12217,6.12224,13000000.0
2005-10-07 05:34:00,6.1222,6.12391,6.1222,6.12361,13000000.0
2005-10-07 05:35:00,6.12413,6.12438,6.12413,6.12428,14000000.0
2005-10-07 05:36:00,6.12359,6.12379,6.12187,6.12301,18000000.0
2005-10-07 05:37:00,6.12285,6.12399,6.1221,6.12274,12000000.0
2005-10-07 05:38:00,6.1225,6.12344,6.12176,6.12209,13000000.0
2005-10-07 05:39:00,6.12325,6.12344,6.12235,6.12308,21000000.0
2005-10-07 05:40:00,6.1229,6.12377,6.12221,6.12343,14000000.0
2005-10-07 05:41:00,6.12291,6.12395,6.12235,6.12395,13000000.0
2005-10-07 05:42:00,6.12413,6.12425,6.12304,6.12425,8000000.0
2005-10-07 05:43:00,6.12449,6.12512,6.12371,6.12436,13000000.0
2005-10-07 05:44:00,6.12452,6.12511,6.1239,6.1239,13000000.0
2005-10-07 05:45:00,6.12456,6.12544,6.124,6.12493,24000000.0
2005-10-07 05:46:00,6.12491,6.12561,6.1239,6.12468,14000000.0
2005-10-07 05:47:00,6.12466,6.126,6.12411,6.126,11000000.0
2005-10-07 05:48:00,6.12475,6.1258,6.12446,6.12549,18000000.0
2005-10-07 05:49:00,6.12499,6.12499,6.12354,6.12445,10000000.0
2005-10-07 05:50:00,6.12473,6.12513,6.12365,6.12429,10000000.0
2005-10-07 05:51:00,6.12446,6.12463,6.12334,6.12384,11000000.0
2005-10-07 05:52:00,6.12356,6.12382,6.12269,6.12376,19000000.0
2005-10-07 05:53:00,6.12407,6.12463,6.12295,6.1237,15000000.0
2005-10-07 05:54:00,6.1232,6.124,6.12285,6.12375,7000000.0
2005-10-07 05:55:00,6.12403,6.12413,6.12291,6.1241,12000000.0
2005-10-07 05:56:00,6.12449,6.12499,6.12339,6.12339,16000000.0
2005-10-07 05:57:00,6.123,6.12565,6.123,6.12351,11000000.0
2005-10-07 05:58:00,6.12491,6.12633,6.12466,6.12616,22000000.0
2005-10-07 05:59:00,6.1264,6.1268,6.12558,6.12604,9000000.0
2005-10-07 06:00:00,6.12583,6.12646,6.1249,6.12502,17000000.0
2005-10-07 06:01:00,6.12543,6.12657,6.12476,6.1264,18000000.0
2005-10-07 06:02:00,6.12501,6.12619,6.12458,6.12555,18000000.0
2005-10-07 06:03:00,6.1245,6.12635,6.1245,6.12635,16000000.0
2005-10-07 06:04:00,6.12498,6.12608,6.12475,6.12594,8000000.0
2005-10-07 06:05:00,6.12623,6.12623,6.12528,6.12529,10000000.0
2005-10-07 06:06:00,6.12457,6.12551,6.12434,6.12451,27000000.0
2005-10-07 06:07:00,6.12519,6.12634,6.12482,6.12584,17000000.0
2005-10-07 06:08:00,6.12496,6.12684,6.12483,6.12565,14000000.0
2005-10-07 06:09:00,6.1257,6.12591,6.12547,6.12554,13000000.0
2005-10-07 06:10:00,6.12552,6.12668,6.12469,6.12469,14000000.0
2005-10-07 06:11:00,6.12448,6.12526,6.12442,6.12456,16000000.0
2005-10-07 06:12:00,6.12466,6.12647,6.12466,6.1261,17000000.0
2005-10-07 06:13:00,6.12631,6.12658,6.12468,6.1259,14000000.0
2005-10-07 06:14:00,6.12612,6.12665,6.12528,6.12558,12000000.0
2005-10-07 06:15:00,6.12554,6.12578,6.12466,6.12466,13000000.0
2005-10-07 06:16:00,6.12426,6.12613,6.12426,6.12529,14000000.0
2005-10-07 06:17:00,6.1242,6.12551,6.1242,6.12501,11000000.0
2005-10-07 06:18:00,6.12482,6.12581,6.1235,6.12541,12000000.0
2005-10-07 06:19:00,6.12511,6.12561,6.12428,6.12536,19000000.0
2005-10-07 06:20:00,6.12522,6.12622,6.12522,6.12525,11000000.0
2005-10-07 06:21:00,6.12504,6.12624,6.12504,6.12557,9000000.0
2005-10-07 06:22:00,6.12516,6.12585,6.12463,6.12512,22000000.0
2005-10-07 06:23:00,6.12511,6.12515,6.12374,6.12374,18000000.0
2005-10-07 06:24:00,6.1241,6.12445,6.12339,6.12445,8000000.0
2005-10-07 06:25:00,6.12452,6.12452,6.1238,6.12412,9000000.0
2005-10-07 06:26:00,6.12415,6.12466,6.1236,6.12441,13000000.0
2005-10-07 06:27:00,6.12286,6.12489,6.12286,6.12381,15000000.0
2005-10-07 06:28:00,6.12392,6.12434,6.1239,6.12422,18000000.0
2005-10-07 06:29:00,6.12402,6.1243,6.12397,6.12413,16000000.0
2005-10-07 06:30:00,6.12443,6.12475,6.12335,6.1235,10000000.0
2005-10-07 06:31:00,6.12338,6.12407,6.12338,6.12407,13000000.0
2005-10-07 06:32:00,6.12407,6.1242,6.1239,6.1242,10000000.0
2005-10-07 06:33:00,6.12502,6.12581,6.12471,6.12581,10000000.0
2005-10-07 06:34:00,6.12471,6.12544,6.12442,6.12544,15000000.0
2005-10-07 06:35:00,6.12538,6.1254,6.12396,6.12538,13000000.0
2005-10-07 06:36:00,6.12523,6.12595,6.1243,6.12495,23000000.0
2005-10-07 06:37:00,6.12466,6.1248,6.12407,6.1248,11000000.0
2005-10-07 06:38:00,6.12346,6.12423,6.12281,6.12378,17000000.0
2005-10-07 06:39:00,6.12516,6.12516,6.12363,6.12422,8000000.0
2005-10-07 06:40:00,6.12394,6.12481,6.1231,6.12434,15000000.0
2005-10-07 06:41:00,6.12381,6.12489,6.12355,6.12477,15000000.0
2005-10-07 06:42:00,6.12518,6.12523,6.12383,6.125,16000000.0
2005-10-07 06:43:00,6.12388,6.1245,6.1235,6.1245,12000000.0
2005-10-07 06:44:00,6.12509,6.12509,6.12404,6.12404,13000000.0
2005-10-07 06:45:00,6.12387,6.12534,6.12387,6.12534,14000000.0
2005-10-07 06:46:00,6.1261,6.12613,6.12473,6.12536,12000000.0
2005-10-07 06:47:00,6.12493,6.12542,6.12467,6.12494,11000000.0
2005-10-07 06:48:00,6.1251,6.12579,6.12491,6.12561,15000000.0
2005-10-07 06:49:00,6.12569,6.12666,6.12501,6.12666,17000000.0
2005-10-07 06:50:00,6.12657,6.12657,6.12502,6.12651,13000000.0
2005-10-07 06:51:00,6.12643,6.12643,6.12517,6.12527,8000000.0
2005-10-07 06:52:00,6.12669,6.12669,6.1244,6.1244,14000000.0
2005-10-07 06:53:00,6.12461,6.12611,6.12461,6.12476,13000000.0
2005-10-07 06:54:00,6.12487,6.12572,6.12423,6.12572,8000000.0
2005-10-07 06:55:00,6.12612,6.12612,6.1241,6.1241,10000000.0
2005-10-07 06:56:00,6.12404,6.12563,6.12404,6.12511,11000000.0
2005-10-07 06:57:00,6.12439,6.12521,6.12393,6.12465,17000000.0
2005-10-07 06:58:00,6.12563,6.12581,6.12442,6.125,12000000.0
2005-10-07 06:59:00,6.1245,6.12577,6.12389,6.12453,14000000.0
2005-10-07 07:00:00,6.12462,6.12494,6.12374,6.12448,11000000.0
2005-10-07 07:01:00,6.12444,6.1248,6.12399,6.12459,10000000.0
2005-10-07 07:02:00,6.12471,6.12471,6.12373,6.12373,14000000.0
2005-10-07 07:03:00,6.12364,6.12475,6.12364,6.1246,7000000.0
2005-10-07 07:04:00,6.12379,6.12543,6.12379,6.12471,16000000.0
2005-10-07 07:05:00,6.12455,6.1252,6.12336,6.12368,15000000.0
2005-10-07 07:06:00,6.12428,6.12467,6.12401,6.12445,16000000.0
2005-10-07 07:07:00,6.12539,6.12645,6.12423,6.1254,12000000.0
2005-10-07 07:08:00,6.12624,6.12746,6.1255,6.1274,8000000.0
2005-10-07 07:09:00,6.12804,6.12839,6.12731,6.12839,8000000.0
2005-10-07 07:10:00,6.12814,6.12814,6.12603,6.12603,16000000.0
2005-10-07 07:11:00,6.12601,6.12696,6.12519,6.12641,17000000.0
2005-10-07 07:12:00,6.12747,6.12789,6.12598,6.12789,20000000.0
2005-10-07 07:13:00,6.12704,6.12803,6.12608,6.12803,18000000.0
2005-10-07 07:14:00,6.1269,6.12731,6.12615,6.12731,11000000.0
2005-10-07 07:15:00,6.12778,6.12794,6.12673,6.12734,18000000.0
2005-10-07 07:16:00,6.12663,6.12681,6.12603,6.12681,18000000.0
2005-10-07 07:17:00,6.1269,6.12785,6.12621,6.12757,12000000.0
2005-10-07 07:18:00,6.12813,6.12815,6.12615,6.12616,18000000.0
2005-10-07 07:19:00,6.12615,6.12822,6.12615,6.12648,14000000.0
2005-10-07 07:20:00,6.12626,6.12698,6.12626,6.12676,18000000.0
2005-10-07 07:21:00,6.12684,6.12723,6.12607,6.12644,13000000.0
2005-10-07 07:22:00,6.12676,6.12742,6.1267,6.1267,14000000.0
2005-10-07 07:23:00,6.12682,6.12725,6.12627,6.12681,15000000.0
2005-10-07 07:24:00,6.12801,6.12801,6.12656,6.12739,16000000.0
2005-10-07 07:25:00,6.12695,6.12695,6.12585,6.12585,15000000.0
2005-10-07 07:26:00,6.12564,6.12639,6.12542,6.12544,13000000.0
2005-10-07 07:27:00,6.12555,6.12661,6.12555,6.12661,12000000.0
2005-10-07 07:28:00,6.1272,6.12814,6.12672,6.12672,22000000.0
2005-10-07 07:29:00,6.12654,6.12727,6.12636,6.12708,16000000.0
2005-10-07 07:30:00,6.12727,6.12829,6.12674,6.12674,14000000.0
2005-10-07 07:31:00,6.12656,6.12681,6.12656,6.12661,13000000.0
2005-10-07 07:32:00,6.12682,6.12721,6.12612,6.12616,9000000.0
2005-10-07 07:33:00,6.12631,6.12728,6.12631,6.12638,7000000.0
2005-10-07 07:34:00,6.12639,6.12855,6.12639,6.12667,18000000.0
2005-10-07 07:35:00,6.12719,6.12822,6.12673,6.12822,9000000.0
2005-10-07 07:36:00,6.12846,6.12909,6.12715,6.12802,13000000.0
2005-10-07 07:37:00,6.12735,6.12885,6.12735,6.12856,11000000.0
2005-10-07 07:38:00,6.12904,6.13036,6.12885,6.13036,11000000.0
2005-10-07 07:39:00,6.12959,6.12961,6.12788,6.1286,19000000.0
2005-10-07 07:40:00,6.12899,6.12949,6.12776,6.12949,11000000.0
2005-10-07 07:41:00,6.12824,6.12976,6.12814,6.12976,7000000.0
2005-10-07 07:42:00,6.12897,6.13086,6.12897,6.13065,13000000.0
2005-10-07 07:43:00,6.13123,6.13159,6.13015,6.13078,14000000.0
2005-10-07 07:44:00,6.1314,6.13165,6.13014,6.13058,10000000.0
2005-10-07 07:45:00,6.13166,6.13167,6.12933,6.13005,8000000.0
2005-10-07 07:46:00,6.13029,6.13071,6.12925,6.12993,13000000.0
2005-10-07 07:47:00,6.13019,6.1304,6.1287,6.1287,15000000.0
2005-10-07 07:48:00,6.12794,6.12937,6.12794,6.12804,13000000.0
2005-10-07 07:49:00,6.12811,6.12887,6.12789,6.12887,10000000.0
2005-10-07 07:50:00,6.12882,6.12887,6.12748,6.12805,17000000.0
2005-10-07 07:51:00,6.12803,6.12859,6.12735,6.12767,16000000.0
2005-10-07 07:52:00,6.12759,6.12761,6.12742,6.12754,13000000.0
2005-10-07 07:53:00,6.12743,6.12743,6.12608,6.12645,10000000.0
2005-10-07 07:54:00,6.12621,6.12758,6.12621,6.12758,11000000.0
2005-10-07 07:55:00,6.12794,6.12794,6.12679,6.1274,12000000.0
2005-10-07 07:56:00,6.12798,6.12889,6.12735,6.12735,13000000.0
2005-10-07 07:57:00,6.12744,6.12875,6.12744,6.12751,8000000.0
2005-10-07 07:58:00,6.12856,6.12887,6.12742,6.12825,14000000.0
2005-10-07 07:59:00,6.12832,6.12897,6.12741,6.12856,15000000.0
2005-10-07 08:00:00,6.12921,6.12931,6.12772,6.12778,10000000.0
2005-10-07 08:01:00,6.12755,6.12841,6.1271,6.12788,13000000.0
2005-10-07 08:02:00,6.12783,6.1288,6.12713,6.12768,14000000.0
2005-10-07 08:03:00,6.12682,6.1289,6.12682,6.12778,12000000.0
2005-10-07 08:04:00,6.1285,6.12858,6.12694,6.12694,16000000.0
2005-10-07 08:05:00,6.12663,6.12835,6.12663,6.12733,14000000.0
2005-10-07 08:06:00,6.12871,6.12886,6.12752,6.12769,19000000.0
2005-10-07 08:07:00,6.12618,6.12751,6.12593,6.12669,19000000.0
2005-10-07 08:08:00,6.12583,6.12646,6.12408,6.12408,11000000.0
2005-10-07 08:09:00,6.12277,6.12277,6.12126,6.12136,10000000.0
2005-10-07 08:10:00,6.12121,6.12152,6.11992,6.12106,16000000.0
2005-10-07 08:11:00,6.12095,6.12126,6.12027,6.12027,9000000.0
2005-10-07 08:12:00,6.12094,6.12098,6.11954,6.11988,10000000.0
2005-10-07 08:13:00,6.11975,6.12099,6.11972,6.12084,11000000.0
2005-10-07 08:14:00,6.1201,6.12102,6.11922,6.12102,12000000.0
2005-10-07 08:15:00,6.12164,6.12241,6.12061,6.1213,15000000.0
2005-10-07 08:16:00,6.12131,6.12156,6.12038,6.12053,14000000.0
2005-10-07 08:17:00,6.12235,6.12313,6.1208,6.12264,10000000.0
2005-10-07 08:18:00,6.12304,6.12325,6.1224,6.12261,9000000.0
2005-10-07 08:19:00,6.1221,6.12331,6.12207,6.12288,11000000.0
2005-10-07 08:20:00,6.12248,6.12271,6.12162,6.12271,11000000.0
2005-10-07 08:21:00,6.12294,6.12305,6.122,6.12213,20000000.0
2005-10-07 08:22:00,6.1215,6.12339,6.12138,6.12236,8000000.0
2005-10-07 08:23:00,6.12169,6.12337,6.12158,6.12287,12000000.0
2005-10-07 08:24:00,6.12248,6.12249,6.12099,6.12201,13000000.0
2005-10-07 08:25:00,6.12159,6.12159,6.11973,6.12072,12000000.0
2005-10-07 08:26:00,6.12129,6.12168,6.12016,6.12154,13000000.0
2005-10-07 08:27:00,6.12199,6.12218,6.12075,6.12218,11000000.0
2005-10-07 08:28:00,6.12103,6.1222,6.12101,6.1222,8000000.0
2005-10-07 08:29:00,6.12061,6.12103,6.1194,6.12082,12000000.0
2005-10-07 08:30:00,6.12051,6.12096,6.12004,6.1208,11000000.0
2005-10-07 08:31:00,6.12214,6.12219,6.12082,6.12178,10000000.0
2005-10-07 08:32:00,6.12161,6.12332,6.12161,6.1228,13000000.0
2005-10-07 08:33:00,6.12276,6.12301,6.12192,6.12221,11000000.0
2005-10-07 08:34:00,6.12215,6.12239,6.12107,6.1217,17000000.0
2005-10-07 08:35:00,6.12184,6.12247,6.12127,6.12138,11000000.0
2005-10-07 08:36:00,6.12192,6.12249,6.12171,6.12172,10000000.0
2005-10-07 08:37:00,6.12152,6.12338,6.12129,6.12338,9000000.0
2005-10-07 08:38:00,6.12368,6.1261,6.1225,6.1261,18000000.0
2005-10-07 08:39:00,6.12542,6.1262,6.12511,6.12612,8000000.0
2005-10-07 08:40:00,6.1265,6.12737,6.12569,6.12737,7000000.0
2005-10-07 08:41:00,6.12687,6.12809,6.12613,6.12809,16000000.0
2005-10-07 08:42:00,6.12685,6.12721,6.12553,6.12679,14000000.0
2005-10-07 08:43:00,6.12661,6.12735,6.12576,6.127,12000000.0
2005-10-07 08:44:00,6.12688,6.12739,6.12654,6.12707,9000000.0
2005-10-07 08:45:00,6.12682,6.12729,6.12645,6.12714,18000000.0
2005-10-07 08:46:00,6.12787,6.12881,6.12707,6.12845,14000000.0
2005-10-07 08:47:00,6.12805,6.12829,6.12589,6.12709,18000000.0
2005-10-07 08:48:00,6.12676,6.12711,6.12521,6.12521,12000000.0
2005-10-07 08:49:00,6.12629,6.12749,6.12547,6.12693,14000000.0
2005-10-07 08:50:00,6.12642,6.12706,6.12528,6.12528,16000000.0
2005-10-07 08:51:00,6.12487,6.12577,6.12458,6.1249,21000000.0
2005-10-07 08:52:00,6.12477,6.12567,6.12399,6.12498,20000000.0
2005-10-07 08:53:00,6.12532,6.12662,6.12475,6.12494,7000000.0
2005-10-07 08:54:00,6.12477,6.12608,6.12438,6.12531,17000000.0
2005-10-07 08:55:00,6.12526,6.12629,6.1248,6.1257,12000000.0
2005-10-07 08:56:00,6.12531,6.12551,6.12374,6.12492,17000000.0
2005-10-07 08:57:00,6.12526,6.12565,6.12448,6.12565,16000000.0
2005-10-07 08:58:00,6.12566,6.12566,6.12447,6.12452,12000000.0
2005-10-07 08:59:00,6.125,6.12596,6.12492,6.12583,13000000.0
2005-10-07 09:00:00,6.12589,6.12687,6.12478,6.12552,17000000.0
2005-10-07 09:01:00,6.12497,6.12549,6.12402,6.12533,13000000.0
2005-10-07 09:02:00,6.12515,6.12665,6.12451,6.12665,8000000.0
2005-10-07 09:03:00,6.12734,6.12764,6.12565,6.12764,16000000.0
2005-10-07 09:04:00,6.1279,6.1279,6.12621,6.12702,8000000.0
2005-10-07 09:05:00,6.12718,6.12827,6.12718,6.12813,11000000.0
2005-10-07 09:06:00,6.12752,6.12802,6.12683,6.12716,10000000.0
2005-10-07 09:07:00,6.12734,6.1276,6.1268,6.12684,10000000.0
2005-10-07 09:08:00,6.12701,6.12822,6.12684,6.12735,19000000.0
2005-10-07 09:09:00,6.12701,6.12753,6.12503,6.12642,16000000.0
2005-10-07 09:10:00,6.12576,6.12643,6.1255,6.12633,8000000.0
2005-10-07 09:11:00,6.12651,6.1267,6.12588,6.12602,11000000.0
2005-10-07 09:12:00,6.12619,6.12676,6.12533,6.12676,16000000.0
2005-10-07 09:13:00,6.12726,6.12726,6.12607,6.12632,15000000.0
2005-10-07 09:14:00,6.12662,6.12778,6.12624,6.12778,17000000.0
2005-10-07 09:15:00,6.128,6.12818,6.12679,6.12726,12000000.0
2005-10-07 09:16:00,6.12755,6.12951,6.12755,6.12811,14000000.0
2005-10-07 09:17:00,6.12936,6.12941,6.12863,6.12899,14000000.0
2005-10-07 09:18:00,6.12892,6.12958,6.12769,6.12868,18000000.0
2005-10-07 09:19:00,6.1282,6.12984,6.12745,6.12964,14000000.0
2005-10-07 09:20:00,6.1302,6.13076,6.12898,6.12908,18000000.0
2005-10-07 09:21:00,6.1296,6.1315,6.1296,6.13137,17000000.0
2005-10-07 09:22:00,6.13066,6.13168,6.1301,6.13168,13000000.0
2005-10-07 09:23:00,6.13125,6.1316,6.12981,6.13083,12000000.0
2005-10-07 09:24:00,6.13139,6.13142,6.12931,6.13142,14000000.0
2005-10-07 09:25:00,6.13116,6.13168,6.13075,6.13149,9000000.0
2005-10-07 09:26:00,6.13151,6.13177,6.1303,6.13128,13000000.0
2005-10-07 09:27:00,6.1313,6.13181,6.13052,6.13176,13000000.0
2005-10-07 09:28:00,6.13088,6.13089,6.12798,6.12924,19000000.0
2005-10-07 09:29:00,6.12893,6.13077,6.12762,6.12836,14000000.0
2005-10-07 09:30:00,6.12868,6.12963,6.128,6.12903,15000000.0
2005-10-07 09:31:00,6.12875,6.12905,6.1281,6.12887,11000000.0
2005-10-07 09:32:00,6.12896,6.12935,6.12761,6.12935,16000000.0
2005-10-07 09:33:00,6.12971,6.13022,6.12887,6.13022,9000000.0
2005-10-07 09:34:00,6.13075,6.13122,6.12938,6.13121,18000000.0
2005-10-07 09:35:00,6.13069,6.1314,6.13039,6.13051,14000000.0
2005-10-07 09:36:00,6.13001,6.13019,6.1287,6.13019,16000000.0
2005-10-07 09:37:00,6.12952,6.13052,6.12817,6.12932,20000000.0
2005-10-07 09:38:00,6.12904,6.12954,6.12755,6.12853,19000000.0
2005-10-07 09:39:00,6.12891,6.13051,6.12891,6.13043,16000000.0
2005-10-07 09:40:00,6.13063,6.13118,6.12978,6.13118,12000000.0
2005-10-07 09:41:00,6.13144,6.13162,6.13031,6.13106,18000000.0
2005-10-07 09:42:00,6.13127,6.13193,6.13026,6.1312,16000000.0
2005-10-07 09:43:00,6.13137,6.13228,6.13004,6.13004,15000000.0
2005-10-07 09:44:00,6.13018,6.13159,6.13018,6.13159,13000000.0
2005-10-07 09:45:00,6.13217,6.13238,6.13138,6.13145,13000000.0
2005-10-07 09:46:00,6.13178,6.13337,6.13141,6.13269,17000000.0
2005-10-07 09:47:00,6.13301,6.13315,6.13159,6.13201,13000000.0
2005-10-07 09:48:00,6.13283,6.13283,6.13082,6.1315,16000000.0
2005-10-07 09:49:00,6.13118,6.13118,6.12861,6.13068,17000000.0
2005-10-07 09:50:00,6.13026,6.13043,6.12861,6.12982,12000000.0
2005-10-07 09:51:00,6.12951,6.13031,6.1288,6.13012,16000000.0
2005-10-07 09:52:00,6.13037,6.13055,6.12958,6.13015,16000000.0
2005-10-07 09:53:00,6.12976,6.12995,6.12868,6.12922,15000000.0
2005-10-07 09:54:00,6.12949,6.12971,6.12842,6.12909,15000000.0
2005-10-07 09:55:00,6.1302,6.13089,6.12957,6.12973,15000000.0
2005-10-07 09:56:00,6.12936,6.13091,6.12936,6.13049,17000000.0
2005-10-07 09:57:00,6.13053,6.13129,6.1296,6.13099,12000000.0
2005-10-07 09:58:00,6.1311,6.1311,6.12936,6.13007,14000000.0
2005-10-07 09:59:00,6.13073,6.13114,6.12939,6.12997,10000000.0
2005-10-07 10:00:00,6.12986,6.13087,6.12949,6.13087,11000000.0
2005-10-07 10:01:00,6.13077,6.13122,6.12884,6.1301,24000000.0
2005-10-07 10:02:00,6.1296,6.13056,6.12867,6.12908,14000000.0
2005-10-07 10:03:00,6.13059,6.13126,6.1292,6.12936,16000000.0
2005-10-07 10:04:00,6.13074,6.13074,6.12926,6.12962,10000000.0
2005-10-07 10:05:00,6.12988,6.12997,6.12852,6.12928,10000000.0
2005-10-07 10:06:00,6.12734,6.12892,6.1273,6.12861,9000000.0
2005-10-07 10:07:00,6.12872,6.12903,6.12808,6.12826,11000000.0
2005-10-07 10:08:00,6.12818,6.12898,6.12768,6.12802,9000000.0
2005-10-07 10:09:00,6.12809,6.12824,6.1267,6.12744,11000000.0
2005-10-07 10:10:00,6.12756,6.12816,6.12711,6.12711,15000000.0
2005-10-07 10:11:00,6.12694,6.12995,6.12694,6.12934,16000000.0
2005-10-07 10:12:00,6.12938,6.12952,6.12672,6.12706,19000000.0
2005-10-07 10:13:00,6.12799,6.12876,6.12717,6.12876,9000000.0
2005-10-07 10:14:00,6.12948,6.12948,6.12752,6.12816,11000000.0
2005-10-07 10:15:00,6.12728,6.1274,6.12577,6.1274,8000000.0
2005-10-07 10:16:00,6.12651,6.12723,6.12556,6.12641,17000000.0
2005-10-07 10:17:00,6.12667,6.12674,6.12515,6.1266,16000000.0
2005-10-07 10:18:00,6.12683,6.12701,6.12598,6.12663,16000000.0
2005-10-07 10:19:00,6.12719,6.12722,6.12577,6.12722,17000000.0
2005-10-07 10:20:00,6.12733,6.12782,6.12632,6.12758,16000000.0
2005-10-07 10:21:00,6.12695,6.12741,6.12635,6.12674,7000000.0
2005-10-07 10:22:00,6.12687,6.12803,6.12652,6.12741,10000000.0
2005-10-07 10:23:00,6.12696,6.12803,6.1264,6.12765,14000000.0
2005-10-07 10:24:00,6.12691,6.1276,6.12614,6.12719,13000000.0
2005-10-07 10:25:00,6.12751,6.12751,6.12561,6.12561,12000000.0
2005-10-07 10:26:00,6.12697,6.12757,6.12632,6.12632,11000000.0
2005-10-07 10:27:00,6.12735,6.1281,6.12595,6.12718,13000000.0
2005-10-07 10:28:00,6.12816,6.12816,6.12628,6.12775,13000000.0
2005-10-07 10:29:00,6.12799,6.12855,6.12746,6.12849,11000000.0
2005-10-07 10:30:00,6.12898,6.12927,6.12748,6.12877,9000000.0
2005-10-07 10:31:00,6.12944,6.12944,6.12783,6.12842,16000000.0
2005-10-07 10:32:00,6.12947,6.12962,6.12844,6.12956,9000000.0
2005-10-07 10:33:00,6.12956,6.13001,6.12832,6.12905,12000000.0
2005-10-07 10:34:00,6.12946,6.12946,6.12814,6.12816,11000000.0
2005-10-07 10:35:00,6.12818,6.13036,6.12814,6.12814,17000000.0
2005-10-07 10:36:00,6.12845,6.13031,6.12845,6.13026,10000000.0
2005-10-07 10:37:00,6.12947,6.12958,6.12828,6.12951,15000000.0
2005-10-07 10:38:00,6.12998,6.12998,6.12818,6.12902,17000000.0
2005-10-07 10:39:00,6.1293,6.12978,6.12836,6.12861,13000000.0
2005-10-07 10:40:00,6.12903,6.12921,6.12786,6.12887,10000000.0
2005-10-07 10:41:00,6.12968,6.12974,6.12892,6.12969,15000000.0
2005-10-07 10:42:00,6.12937,6.12954,6.12817,6.12954,12000000.0
2005-10-07 10:43:00,6.12946,6.13005,6.12895,6.13005,13000000.0
2005-10-07 10:44:00,6.12965,6.12965,6.12763,6.12832,12000000.0
2005-10-07 10:45:00,6.12782,6.12803,6.1274,6.1274,13000000.0
2005-10-07 10:46:00,6.12846,6.12896,6.12647,6.12884,13000000.0
2005-10-07 10:47:00,6.12906,6.12911,6.12826,6.12882,7000000.0
2005-10-07 10:48:00,6.12969,6.12995,6.12748,6.12748,12000000.0
2005-10-07 10:49:00,6.12869,6.12881,6.12756,6.12756,10000000.0
2005-10-07 10:50:00,6.12881,6.12969,6.12858,6.12934,14000000.0
2005-10-07 10:51:00,6.12884,6.12922,6.12816,6.12848,11000000.0
2005-10-07 10:52:00,6.12996,6.12996,6.12855,6.12864,20000000.0
2005-10-07 10:53:00,6.12844,6.12933,6.12844,6.12922,9000000.0
2005-10-07 10:54:00,6.12949,6.13019,6.12891,6.12984,18000000.0
2005-10-07 10:55:00,6.13039,6.13045,6.12893,6.13021,10000000.0
2005-10-07 10:56:00,6.1302,6.1302,6.12835,6.12944,11000000.0
2005-10-07 10:57:00,6.12948,6.12985,6.12901,6.12985,8000000.0
2005-10-07 10:58:00,6.12932,6.13071,6.1293,6.1293,10000000.0
2005-10-07 10:59:00,6.12873,6.12925,6.12772,6.12856,10000000.0
2005-10-07 11:00:00,6.12824,6.12858,6.1277,6.12854,15000000.0
2005-10-07 11:01:00,6.12862,6.1289,6.12722,6.12839,12000000.0
2005-10-07 11:02:00,6.12833,6.13023,6.12803,6.12919,8000000.0
2005-10-07 11:03:00,6.1281,6.12864,6.12794,6.12812,11000000.0
2005-10-07 11:04:00,6.12624,6.12876,6.12624,6.12876,15000000.0
2005-10-07 11:05:00,6.12946,6.13046,6.12854,6.12949,17000000.0
2005-10-07 11:06:00,6.12992,6.13176,6.12992,6.13039,12000000.0
2005-10-07 11:07:00,6.13019,6.1304,6.12941,6.1304,11000000.0
2005-10-07 11:08:00,6.13002,6.13157,6.13002,6.13128,22000000.0
2005-10-07 11:09:00,6.12923,6.1308,6.12923,6.13042,9000000.0
2005-10-07 11:10:00,6.12996,6.13056,6.12914,6.12914,16000000.0
2005-10-07 11:11:00,6.13006,6.13186,6.13002,6.13007,7000000.0
2005-10-07 11:12:00,6.13047,6.13128,6.12944,6.13007,15000000.0
2005-10-07 11:13:00,6.13037,6.13138,6.13005,6.13138,11000000.0
2005-10-07 11:14:00,6.13131,6.13225,6.13098,6.13152,18000000.0
2005-10-07 11:15:00,6.13293,6.13379,6.13228,6.13379,11000000.0
2005-10-07 11:16:00,6.13379,6.13386,6.13215,6.1327,13000000.0
2005-10-07 11:17:00,6.13282,6.13348,6.13235,6.13282,13000000.0
2005-10-07 11:18:00,6.13283,6.13386,6.13231,6.1332,9000000.0
2005-10-07 11:19:00,6.13217,6.13282,6.13066,6.13123,17000000.0
2005-10-07 11:20:00,6.13169,6.13334,6.13131,6.13208,14000000.0
2005-10-07 11:21:00,6.1315,6.13236,6.13118,6.13152,14000000.0
2005-10-07 11:22:00,6.13159,6.13272,6.12987,6.13047,22000000.0
2005-10-07 11:23:00,6.13096,6.13096,6.13027,6.13051,8000000.0
2005-10-07 11:24:00,6.13058,6.13139,6.13019,6.13045,18000000.0
2005-10-07 11:25:00,6.13061,6.13213,6.13061,6.13096,9000000.0
2005-10-07 11:26:00,6.13077,6.13218,6.13006,6.13218,15000000.0
2005-10-07 11:27:00,6.13154,6.13227,6.13126,6.13177,10000000.0
2005-10-07 11:28:00,6.13145,6.13163,6.13054,6.13127,13000000.0
2005-10-07 11:29:00,6.13141,6.13194,6.131,6.13175,17000000.0
2005-10-07 11:30:00,6.13166,6.13185,6.13053,6.13079,13000000.0
2005-10-07 11:31:00,6.13146,6.13146,6.12967,6.12996,12000000.0
2005-10-07 11:32:00,6.13061,6.13183,6.13061,6.13103,20000000.0
2005-10-07 11:33:00,6.13137,6.13224,6.13108,6.13224,16000000.0
2005-10-07 11:34:00,6.13236,6.1325,6.13099,6.13189,13000000.0
2005-10-07 11:35:00,6.13095,6.13135,6.12999,6.13054,14000000.0
2005-10-07 11:36:00,6.13154,6.13154,6.13035,6.13154,11000000.0
2005-10-07 11:37:00,6.13021,6.13186,6.13021,6.13085,16000000.0
2005-10-07 11:38:00,6.13071,6.13145,6.12959,6.12959,8000000.0
2005-10-07 11:39:00,6.12924,6.13188,6.12924,6.13188,11000000.0
2005-10-07 11:40:00,6.13192,6.13265,6.13159,6.1324,12000000.0
2005-10-07 11:41:00,6.13279,6.1336,6.13242,6.1336,10000000.0
2005-10-07 11:42:00,6.13457,6.13457,6.13318,6.13363,10000000.0
2005-10-07 11:43:00,6.13344,6.13344,6.13153,6.13153,17000000.0
2005-10-07 11:44:00,6.13154,6.13308,6.13154,6.13308,15000000.0
2005-10-07 11:45:00,6.13296,6.13398,6.13149,6.1317,16000000.0
2005-10-07 11:46:00,6.13235,6.13342,6.13235,6.13342,7000000.0
2005-10-07 11:47:00,6.13366,6.13432,6.13291,6.13423,16000000.0
2005-10-07 11:48:00,6.13393,6.13447,6.13324,6.13418,13000000.0
2005-10-07 11:49:00,6.13403,6.13575,6.13403,6.13575,10000000.0
2005-10-07 11:50:00,6.13561,6.13561,6.13365,6.13456,12000000.0
2005-10-07 11:51:00,6.13417,6.13467,6.1333,6.13362,14000000.0
2005-10-07 11:52:00,6.13445,6.13544,6.1337,6.13525,18000000.0
2005-10-07 11:53:00,6.136,6.136,6.13398,6.13501,16000000.0
2005-10-07 11:54:00,6.13568,6.13568,6.13457,6.13511,8000000.0
2005-10-07 11:55:00,6.13504,6.13551,6.13463,6.13517,8000000.0
2005-10-07 11:56:00,6.13515,6.13551,6.13419,6.13516,8000000.0
2005-10-07 11:57:00,6.13372,6.1347,6.13345,6.1347,11000000.0
2005-10-07 11:58:00,6.13464,6.13464,6.13348,6.13377,14000000.0
2005-10-07 11:59:00,6.13372,6.13444,6.13315,6.13424,11000000.0
2005-10-07 12:00:00,6.1343,6.13492,6.13378,6.13492,15000000.0
2005-10-07 12:01:00,6.1352,6.13569,6.13361,6.13505,13000000.0
2005-10-07 12:02:00,6.13492,6.13611,6.13479,6.13534,15000000.0
2005-10-07 12:03:00,6.13532,6.13576,6.13408,6.13408,11000000.0
2005-10-07 12:04:00,6.1351,6.1356,6.13444,6.13444,9000000.0
2005-10-07 12:05:00,6.13463,6.13505,6.13387,6.13422,9000000.0
2005-10-07 12:06:00,6.1341,6.1345,6.13327,6.1345,15000000.0
2005-10-07 12:07:00,6.13455,6.13491,6.1339,6.13437,11000000.0
2005-10-07 12:08:00,6.13492,6.13512,6.13367,6.13435,8000000.0
2005-10-07 12:09:00,6.13391,6.13555,6.13349,6.13454,18000000.0
2005-10-07 12:10:00,6.13475,6.1354,6.13456,6.13462,14000000.0
2005-10-07 12:11:00,6.13522,6.13544,6.13411,6.13512,9000000.0
2005-10-07 12:12:00,6.13467,6.13526,6.13393,6.1342,18000000.0
2005-10-07 12:13:00,6.13435,6.13483,6.13324,6.13439,12000000.0
2005-10-07 12:14:00,6.13439,6.13495,6.13329,6.13329,10000000.0
2005-10-07 12:15:00,6.1335,6.13477,6.1333,6.1339,8000000.0
2005-10-07 12:16:00,6.13488,6.13548,6.13431,6.13484,14000000.0
2005-10-07 12:17:00,6.13541,6.13598,6.13503,6.13598,13000000.0
2005-10-07 12:18:00,6.13572,6.1362,6.13514,6.13614,10000000.0
2005-10-07 12:19:00,6.13603,6.13647,6.135,6.13647,11000000.0
2005-10-07 12:20:00,6.13613,6.13665,6.1355,6.13614,8000000.0
2005-10-07 12:21:00,6.13504,6.13664,6.13504,6.13642,20000000.0
2005-10-07 12:22:00,6.13601,6.13681,6.13556,6.13632,14000000.0
2005-10-07 12:23:00,6.13642,6.13697,6.13584,6.13694,11000000.0
2005-10-07 12:24:00,6.13682,6.13705,6.13498,6.13529,17000000.0
2005-10-07 12:25:00,6.13534,6.13585,6.13457,6.13457,12000000.0
2005-10-07 12:26:00,6.13418,6.13508,6.13344,6.13344,7000000.0
2005-10-07 12:27:00,6.13276,6.13428,6.13276,6.13368,7000000.0
2005-10-07 12:28:00,6.13391,6.13391,6.1323,6.13256,19000000.0
2005-10-07 12:29:00,6.13215,6.13274,6.13102,6.13177,12000000.0
2005-10-07 12:30:00,6.13221,6.13254,6.13146,6.13167,10000000.0
2005-10-07 12:31:00,6.1332,6.13335,6.13155,6.13209,12000000.0
2005-10-07 12:32:00,6.13322,6.13322,6.1319,6.13257,12000000.0
2005-10-07 12:33:00,6.13286,6.13351,6.13171,6.13317,15000000.0
2005-10-07 12:34:00,6.13396,6.13396,6.13151,6.132,12000000.0
2005-10-07 12:35:00,6.13173,6.1328,6.13121,6.13224,12000000.0
2005-10-07 12:36:00,6.13235,6.1327,6.1312,6.13254,15000000.0
2005-10-07 12:37:00,6.13307,6.13307,6.1317,6.13175,8000000.0
2005-10-07 12:38:00,6.13119,6.13213,6.1309,6.13113,15000000.0
2005-10-07 12:39:00,6.13114,6.13189,6.13054,6.13189,14000000.0
2005-10-07 12:40:00,6.13252,6.13269,6.13093,6.13093,18000000.0
2005-10-07 12:41:00,6.13085,6.13279,6.13085,6.13279,11000000.0
2005-10-07 12:42:00,6.13286,6.13311,6.13177,6.13241,17000000.0
2005-10-07 12:43:00,6.13324,6.13388,6.13178,6.132,11000000.0
2005-10-07 12:44:00,6.13177,6.13312,6.13156,6.13194,13000000.0
2005-10-07 12:45:00,6.13239,6.13372,6.13224,6.13228,10000000.0
2005-10-07 12:46:00,6.13253,6.13383,6.13198,6.1337,20000000.0
2005-10-07 12:47:00,6.13387,6.13387,6.13207,6.13325,10000000.0
2005-10-07 12:48:00,6.13291,6.13316,6.13179,6.13234,10000000.0
2005-10-07 12:49:00,6.13294,6.13304,6.13199,6.13207,15000000.0
2005-10-07 12:50:00,6.13275,6.1349,6.13233,6.13422,14000000.0
2005-10-07 12:51:00,6.13472,6.13477,6.1338,6.13435,14000000.0
2005-10-07 12:52:00,6.13456,6.13466,6.13218,6.13446,9000000.0
2005-10-07 12:53:00,6.13487,6.13525,6.13428,6.13472,9000000.0
2005-10-07 12:54:00,6.13422,6.13526,6.13371,6.13387,20000000.0
2005-10-07 12:55:00,6.13428,6.13472,6.13368,6.13384,12000000.0
2005-10-07 12:56:00,6.13441,6.13524,6.13426,6.13443,7000000.0
2005-10-07 12:57:00,6.13435,6.13576,6.13378,6.13457,13000000.0
2005-10-07 12:58:00,6.13497,6.13649,6.13497,6.13609,16000000.0
2005-10-07 12:59:00,6.13588,6.13681,6.13498,6.13681,14000000.0
2005-10-07 13:00:00,6.13686,6.1369,6.13497,6.13581,12000000.0
2005-10-07 13:01:00,6.13562,6.13738,6.13526,6.13586,17000000.0
2005-10-07 13:02:00,6.13591,6.13694,6.13591,6.1366,10000000.0
2005-10-07 13:03:00,6.13646,6.13692,6.13497,6.13579,22000000.0
2005-10-07 13:04:00,6.13436,6.13542,6.13318,6.13499,20000000.0
2005-10-07 13:05:00,6.13415,6.13591,6.13403,6.13591,14000000.0
2005-10-07 13:06:00,6.1355,6.13593,6.13369,6.13525,17000000.0
2005-10-07 13:07:00,6.13365,6.13514,6.1332,6.13463,22000000.0
2005-10-07 13:08:00,6.13509,6.13546,6.13373,6.13546,12000000.0
2005-10-07 13:09:00,6.13547,6.13596,6.13408,6.13512,12000000.0
2005-10-07 13:10:00,6.13596,6.13673,6.13461,6.1356,20000000.0
2005-10-07 13:11:00,6.13568,6.13698,6.1352,6.13609,12000000.0
2005-10-07 13:12:00,6.13614,6.13614,6.13375,6.13536,16000000.0
2005-10-07 13:13:00,6.13477,6.13603,6.13446,6.13466,14000000.0
2005-10-07 13:14:00,6.13457,6.13561,6.13375,6.13518,17000000.0
2005-10-07 13:15:00,6.13584,6.13584,6.13492,6.13492,7000000.0
2005-10-07 13:16:00,6.13493,6.13591,6.13401,6.13591,9000000.0
2005-10-07 13:17:00,6.1364,6.13668,6.13631,6.13631,15000000.0
2005-10-07 13:18:00,6.13621,6.13647,6.13445,6.13445,17000000.0
2005-10-07 13:19:00,6.13423,6.13546,6.13347,6.13347,15000000.0
2005-10-07 13:20:00,6.13383,6.13571,6.13383,6.13543,12000000.0
2005-10-07 13:21:00,6.13526,6.13531,6.13424,6.13479,24000000.0
2005-10-07 13:22:00,6.13452,6.13496,6.1335,6.13388,12000000.0
2005-10-07 13:23:00,6.13412,6.13493,6.1335,6.13444,12000000.0
2005-10-07 13:24:00,6.13482,6.13547,6.1341,6.1341,18000000.0
2005-10-07 13:25:00,6.13384,6.13525,6.13384,6.13493,12000000.0
2005-10-07 13:26:00,6.13438,6.13499,6.13353,6.1348,12000000.0
2005-10-07 13:27:00,6.13534,6.13534,6.13395,6.13527,9000000.0
2005-10-07 13:28:00,6.13425,6.13512,6.13377,6.13377,15000000.0
2005-10-07 13:29:00,6.13429,6.13585,6.13418,6.13514,14000000.0
2005-10-07 13:30:00,6.13534,6.13585,6.13419,6.13544,11000000.0
2005-10-07 13:31:00,6.13442,6.13599,6.13404,6.1346,11000000.0
2005-10-07 13:32:00,6.13342,6.13413,6.13286,6.13353,8000000.0
2005-10-07 13:33:00,6.13231,6.13353,6.13177,6.13334,14000000.0
2005-10-07 13:34:00,6.13179,6.13262,6.13157,6.13233,11000000.0
2005-10-07 13:35:00,6.13201,6.13354,6.13187,6.13291,16000000.0
2005-10-07 13:36:00,6.13293,6.13331,6.13216,6.1325,8000000.0
2005-10-07 13:37:00,6.13301,6.13363,6.13253,6.1326,17000000.0
2005-10-07 13:38:00,6.13259,6.13357,6.13031,6.13147,14000000.0
2005-10-07 13:39:00,6.13174,6.13187,6.13105,6.13162,10000000.0
2005-10-07 13:40:00,6.13207,6.13316,6.132,6.13251,8000000.0
2005-10-07 13:41:00,6.13389,6.13415,6.13243,6.13389,11000000.0
2005-10-07 13:42:00,6.13384,6.13469,6.13274,6.13375,14000000.0
2005-10-07 13:43:00,6.13535,6.13539,6.13241,6.13498,11000000.0
2005-10-07 13:44:00,6.1335,6.13464,6.1329,6.13464,11000000.0
2005-10-07 13:45:00,6.13452,6.13479,6.13406,6.13464,14000000.0
2005-10-07 13:46:00,6.13473,6.13514,6.13423,6.13448,11000000.0
2005-10-07 13:47:00,6.1354,6.13585,6.13417,6.13513,13000000.0
2005-10-07 13:48:00,6.13487,6.13525,6.13386,6.13525,14000000.0
2005-10-07 13:49:00,6.13565,6.13651,6.13546,6.13626,12000000.0
2005-10-07 13:50:00,6.13611,6.13631,6.13513,6.13569,16000000.0
2005-10-07 13:51:00,6.13546,6.13652,6.1346,6.13652,14000000.0
2005-10-07 13:52:00,6.13524,6.13615,6.13498,6.13498,10000000.0
2005-10-07 13:53:00,6.13452,6.13579,6.13447,6.13561,10000000.0
2005-10-07 13:54:00,6.13591,6.13591,6.13445,6.13514,8000000.0
2005-10-07 13:55:00,6.13648,6.13648,6.13497,6.13533,13000000.0
2005-10-07 13:56:00,6.13493,6.13661,6.13445,6.13661,17000000.0
2005-10-07 13:57:00,6.13617,6.13693,6.1354,6.1354,13000000.0
2005-10-07 13:58:00,6.13572,6.13651,6.13561,6.13643,7000000.0
2005-10-07 13:59:00,6.13726,6.13772,6.13613,6.13691,9000000.0
2005-10-07 14:00:00,6.1369,6.13736,6.13637,6.13725,7000000.0
2005-10-07 14:01:00,6.13735,6.13735,6.13612,6.13634,11000000.0
2005-10-07 14:02:00,6.13596,6.1374,6.13581,6.13646,19000000.0
2005-10-07 14:03:00,6.13659,6.13763,6.13626,6.13762,13000000.0
2005-10-07 14:04:00,6.13744,6.13782,6.13526,6.13531,22000000.0
2005-10-07 14:05:00,6.13617,6.13671,6.13476,6.13642,17000000.0
2005-10-07 14:06:00,6.1361,6.1361,6.13453,6.13479,11000000.0
2005-10-07 14:07:00,6.13536,6.13575,6.13472,6.13575,9000000.0
2005-10-07 14:08:00,6.1358,6.13604,6.13509,6.13594,11000000.0
2005-10-07 14:09:00,6.13628,6.13769,6.13628,6.13717,12000000.0
2005-10-07 14:10:00,6.13739,6.13739,6.13603,6.13653,13000000.0
2005-10-07 14:11:00,6.13742,6.13838,6.1368,6.13811,14000000.0
2005-10-07 14:12:00,6.13739,6.13821,6.13667,6.1378,11000000.0
2005-10-07 14:13:00,6.13664,6.13724,6.13602,6.13602,11000000.0
2005-10-07 14:14:00,6.13598,6.13767,6.13598,6.13767,7000000.0
2005-10-07 14:15:00,6.13789,6.13826,6.13683,6.1376,14000000.0
2005-10-07 14:16:00,6.13789,6.13876,6.1375,6.13876,13000000.0
2005-10-07 14:17:00,6.1377,6.13858,6.13644,6.13644,22000000.0
2005-10-07 14:18:00,6.13612,6.13816,6.13612,6.13762,15000000.0
2005-10-07 14:19:00,6.13794,6.13885,6.13726,6.13789,12000000.0
2005-10-07 14:20:00,6.13762,6.14069,6.13726,6.14069,7000000.0
2005-10-07 14:21:00,6.14031,6.14131,6.139,6.13985,13000000.0
2005-10-07 14:22:00,6.14014,6.14014,6.13754,6.13917,8000000.0
2005-10-07 14:23:00,6.13826,6.1383,6.13632,6.1383,11000000.0
2005-10-07 14:24:00,6.13711,6.13814,6.13632,6.13722,13000000.0
2005-10-07 14:25:00,6.13725,6.13834,6.13717,6.13802,15000000.0
2005-10-07 14:26:00,6.13793,6.1391,6.13755,6.13861,8000000.0
2005-10-07 14:27:00,6.13867,6.14004,6.13836,6.14004,10000000.0
2005-10-07 14:28:00,6.13996,6.1413,6.13898,6.14014,11000000.0
2005-10-07 14:29:00,6.14,6.14055,6.13863,6.13888,21000000.0
2005-10-07 14:30:00,6.14373,6.15306,6.14373,6.15306,11000000.0
2005-10-07 14:31:00,6.15384,6.15384,6.14773,6.149,17000000.0
2005-10-07 14:32:00,6.14719,6.14749,6.1438,6.14732,15000000.0
2005-10-07 14:33:00,6.14848,6.14857,6.14528,6.14655,8000000.0
2005-10-07 14:34:00,6.14811,6.14932,6.14621,6.14932,9000000.0
2005-10-07 14:35:00,6.15026,6.15284,6.15026,6.15173,11000000.0
2005-10-07 14:36:00,6.15356,6.1566,6.15296,6.15595,15000000.0
2005-10-07 14:37:00,6.15498,6.15498,6.15234,6.15269,8000000.0
2005-10-07 14:38:00,6.15226,6.15392,6.15186,6.15392,10000000.0
2005-10-07 14:39:00,6.15419,6.15505,6.15234,6.15406,19000000.0
2005-10-07 14:40:00,6.15488,6.15823,6.1545,6.15718,15000000.0
2005-10-07 14:41:00,6.15756,6.15909,6.15671,6.15828,15000000.0
2005-10-07 14:42:00,6.15777,6.15786,6.15357,6.155,17000000.0
2005-10-07 14:43:00,6.15423,6.15429,6.15249,6.15257,15000000.0
2005-10-07 14:44:00,6.15077,6.15221,6.14877,6.14877,15000000.0
2005-10-07 14:45:00,6.14939,6.1497,6.14821,6.14885,9000000.0
2005-10-07 14:46:00,6.14783,6.14795,6.14593,6.14593,11000000.0
2005-10-07 14:47:00,6.14538,6.14538,6.14248,6.14486,12000000.0
2005-10-07 14:48:00,6.14606,6.14764,6.14567,6.14625,12000000.0
2005-10-07 14:49:00,6.14571,6.14692,6.14559,6.14603,12000000.0
2005-10-07 14:50:00,6.1464,6.14853,6.14357,6.14552,15000000.0
2005-10-07 14:51:00,6.14646,6.14881,6.14642,6.14881,10000000.0
2005-10-07 14:52:00,6.1492,6.1492,6.14792,6.14792,13000000.0
2005-10-07 14:53:00,6.1481,6.14966,6.14735,6.14966,13000000.0
2005-10-07 14:54:00,6.1499,6.1507,6.14919,6.15018,9000000.0
2005-10-07 14:55:00,6.14978,6.15004,6.14787,6.1493,16000000.0
2005-10-07 14:56:00,6.15081,6.15297,6.14958,6.15287,15000000.0
2005-10-07 14:57:00,6.15361,6.15541,6.15232,6.15485,15000000.0
2005-10-07 14:58:00,6.15569,6.15569,6.15304,6.15304,11000000.0
2005-10-07 14:59:00,6.1544,6.15678,6.1544,6.15595,14000000.0
2005-10-07 15:00:00,6.15566,6.15616,6.15344,6.15431,18000000.0
2005-10-07 15:01:00,6.15451,6.15451,6.15253,6.15262,12000000.0
2005-10-07 15:02:00,6.15258,6.1543,6.15169,6.1543,7000000.0
2005-10-07 15:03:00,6.15429,6.15561,6.15381,6.15561,18000000.0
2005-10-07 15:04:00,6.15597,6.15748,6.1552,6.15721,21000000.0
2005-10-07 15:05:00,6.15786,6.15923,6.15683,6.15848,13000000.0
2005-10-07 15:06:00,6.15769,6.16003,6.15735,6.15887,14000000.0
2005-10-07 15:07:00,6.16078,6.16136,6.15759,6.15763,22000000.0
2005-10-07 15:08:00,6.15728,6.15728,6.15452,6.15535,10000000.0
2005-10-07 15:09:00,6.15427,6.15432,6.15355,6.15396,9000000.0
2005-10-07 15:10:00,6.15465,6.1556,6.15409,6.15409,14000000.0
2005-10-07 15:11:00,6.15364,6.15503,6.15197,6.15417,12000000.0
2005-10-07 15:12:00,6.15561,6.15741,6.15543,6.15669,13000000.0
2005-10-07 15:13:00,6.1555,6.15685,6.15298,6.1552,12000000.0
2005-10-07 15:14:00,6.15567,6.15677,6.15494,6.15677,10000000.0
2005-10-07 15:15:00,6.15807,6.15815,6.15639,6.15815,16000000.0
2005-10-07 15:16:00,6.15791,6.15826,6.15686,6.15686,15000000.0
2005-10-07 15:17:00,6.15731,6.16298,6.15731,6.16298,14000000.0
2005-10-07 15:18:00,6.16167,6.1618,6.15742,6.15742,12000000.0
2005-10-07 15:19:00,6.15759,6.1579,6.15569,6.15638,11000000.0
2005-10-07 15:20:00,6.15606,6.15766,6.15606,6.15766,14000000.0
2005-10-07 15:21:00,6.1583,6.15911,6.15713,6.15883,14000000.0
2005-10-07 15:22:00,6.16032,6.16227,6.16032,6.161,10000000.0
2005-10-07 15:23:00,6.16028,6.16103,6.15864,6.15996,11000000.0
2005-10-07 15:24:00,6.15977,6.15977,6.15644,6.15794,10000000.0
2005-10-07 15:25:00,6.15874,6.16023,6.15806,6.15876,16000000.0
2005-10-07 15:26:00,6.15939,6.16052,6.15849,6.15881,15000000.0
2005-10-07 15:27:00,6.15918,6.15955,6.15836,6.15857,10000000.0
2005-10-07 15:28:00,6.15855,6.15855,6.15625,6.15689,11000000.0
2005-10-07 15:29:00,6.15617,6.15617,6.154,6.15463,19000000.0
2005-10-07 15:30:00,6.15435,6.15627,6.15389,6.15627,10000000.0
2005-10-07 15:31:00,6.1563,6.1574,6.15437,6.157,14000000.0
2005-10-07 15:32:00,6.15644,6.15938,6.15605,6.15938,12000000.0
2005-10-07 15:33:00,6.1601,6.16061,6.15869,6.16006,20000000.0
2005-10-07 15:34:00,6.15921,6.15991,6.15839,6.15916,12000000.0
2005-10-07 15:35:00,6.15922,6.15996,6.15901,6.15996,12000000.0
2005-10-07 15:36:00,6.1602,6.16183,6.1601,6.16025,10000000.0
2005-10-07 15:37:00,6.15892,6.15896,6.15807,6.15874,10000000.0
2005-10-07 15:38:00,6.15863,6.15863,6.15606,6.15616,13000000.0
2005-10-07 15:39:00,6.15532,6.15572,6.15433,6.1553,7000000.0
2005-10-07 15:40:00,6.15565,6.15687,6.15477,6.15619,10000000.0
2005-10-07 15:41:00,6.15624,6.15732,6.15595,6.1569,9000000.0
2005-10-07 15:42:00,6.15733,6.15754,6.15535,6.1562,13000000.0
2005-10-07 15:43:00,6.15785,6.1598,6.15752,6.15942,16000000.0
2005-10-07 15:44:00,6.15964,6.15964,6.15694,6.15827,14000000.0
2005-10-07 15:45:00,6.15812,6.15833,6.15612,6.15728,15000000.0
2005-10-07 15:46:00,6.15643,6.15713,6.15328,6.15517,13000000.0
2005-10-07 15:47:00,6.1557,6.15638,6.15467,6.15467,9000000.0
2005-10-07 15:48:00,6.15513,6.15538,6.15402,6.15481,21000000.0
2005-10-07 15:49:00,6.15412,6.15421,6.15266,6.15278,23000000.0
2005-10-07 15:50:00,6.15394,6.15592,6.15394,6.15592,12000000.0
2005-10-07 15:51:00,6.15506,6.15683,6.15434,6.15568,19000000.0
2005-10-07 15:52:00,6.156,6.15661,6.15274,6.15274,15000000.0
2005-10-07 15:53:00,6.15299,6.15566,6.15295,6.15517,14000000.0
2005-10-07 15:54:00,6.15559,6.15709,6.15526,6.15709,15000000.0
2005-10-07 15:55:00,6.15725,6.15775,6.15617,6.15617,12000000.0
2005-10-07 15:56:00,6.15721,6.15792,6.15693,6.15707,18000000.0
2005-10-07 15:57:00,6.15749,6.15835,6.15701,6.15835,10000000.0
2005-10-07 15:58:00,6.15687,6.1575,6.15587,6.15587,22000000.0
2005-10-07 15:59:00,6.15664,6.15697,6.15566,6.15602,12000000.0
2005-10-07 16:00:00,6.15696,6.15718,6.15496,6.15556,12000000.0
2005-10-07 16:01:00,6.15452,6.15519,6.15295,6.15328,12000000.0
2005-10-07 16:02:00,6.15342,6.15544,6.15256,6.15531,13000000.0
2005-10-07 16:03:00,6.15542,6.15615,6.15329,6.1545,13000000.0
2005-10-07 16:04:00,6.15356,6.15356,6.1506,6.15075,11000000.0
2005-10-07 16:05:00,6.15064,6.15277,6.15064,6.15277,9000000.0
2005-10-07 16:06:00,6.15332,6.15335,6.15148,6.15149,14000000.0
2005-10-07 16:07:00,6.1511,6.1511,6.14859,6.14942,15000000.0
2005-10-07 16:08:00,6.14914,6.14914,6.14747,6.14805,15000000.0
2005-10-07 16:09:00,6.14867,6.14926,6.14797,6.14925,17000000.0
2005-10-07 16:10:00,6.15015,6.15059,6.14851,6.14895,14000000.0
2005-10-07 16:11:00,6.14835,6.14852,6.14712,6.14712,9000000.0
2005-10-07 16:12:00,6.1475,6.14777,6.14619,6.14763,15000000.0
2005-10-07 16:13:00,6.1466,6.14887,6.1466,6.148,14000000.0
2005-10-07 16:14:00,6.14893,6.15376,6.14801,6.14816,12000000.0
2005-10-07 16:15:00,6.14845,6.14904,6.14749,6.14902,14000000.0
2005-10-07 16:16:00,6.14855,6.14883,6.14643,6.14665,13000000.0
2005-10-07 16:17:00,6.14649,6.14649,6.14402,6.14436,18000000.0
2005-10-07 16:18:00,6.14377,6.14636,6.14369,6.14587,13000000.0
2005-10-07 16:19:00,6.14577,6.14653,6.14464,6.14603,8000000.0
2005-10-07 16:20:00,6.14577,6.14623,6.14445,6.14523,13000000.0
2005-10-07 16:21:00,6.14468,6.14628,6.14458,6.14597,12000000.0
2005-10-07 16:22:00,6.14673,6.14731,6.14629,6.14636,11000000.0
2005-10-07 16:23:00,6.1465,6.14845,6.14605,6.14845,14000000.0
2005-10-07 16:24:00,6.14876,6.15018,6.14766,6.14905,15000000.0
2005-10-07 16:25:00,6.14948,6.14948,6.14733,6.14768,11000000.0
2005-10-07 16:26:00,6.14905,6.15095,6.14905,6.15095,8000000.0
2005-10-07 16:27:00,6.15012,6.15172,6.14999,6.15172,10000000.0
2005-10-07 16:28:00,6.1514,6.1514,6.14888,6.15087,15000000.0
2005-10-07 16:29:00,6.15095,6.15099,6.14971,6.15088,7000000.0
2005-10-07 16:30:00,6.15102,6.15117,6.14972,6.15101,16000000.0
2005-10-07 16:31:00,6.15034,6.15201,6.14924,6.15127,14000000.0
2005-10-07 16:32:00,6.15038,6.15096,6.14985,6.15096,7000000.0
2005-10-07 16:33:00,6.1508,6.15081,6.14917,6.15036,8000000.0
2005-10-07 16:34:00,6.14983,6.14986,6.14907,6.14925,8000000.0
2005-10-07 16:35:00,6.14961,6.15132,6.14961,6.15026,9000000.0
2005-10-07 16:36:00,6.15083,6.15257,6.14993,6.15257,13000000.0
2005-10-07 16:37:00,6.15268,6.15276,6.15139,6.15154,18000000.0
2005-10-07 16:38:00,6.15119,6.15143,6.14973,6.15031,18000000.0
2005-10-07 16:39:00,6.15135,6.15135,6.14931,6.15009,20000000.0
2005-10-07 16:40:00,6.14923,6.14943,6.14832,6.14922,13000000.0
2005-10-07 16:41:00,6.14895,6.1492,6.14749,6.1492,20000000.0
2005-10-07 16:42:00,6.1485,6.14927,6.14758,6.14758,18000000.0
2005-10-07 16:43:00,6.1487,6.15045,6.1487,6.15045,15000000.0
2005-10-07 16:44:00,6.14966,6.15077,6.14827,6.14847,20000000.0
2005-10-07 16:45:00,6.14713,6.14881,6.14572,6.14752,13000000.0
2005-10-07 16:46:00,6.14688,6.14766,6.14663,6.14702,15000000.0
2005-10-07 16:47:00,6.14861,6.15017,6.14836,6.1487,8000000.0
2005-10-07 16:48:00,6.14696,6.1486,6.14657,6.1486,11000000.0
2005-10-07 16:49:00,6.14829,6.1496,6.14822,6.1496,12000000.0
2005-10-07 16:50:00,6.14954,6.14957,6.14806,6.14871,15000000.0
2005-10-07 16:51:00,6.1484,6.14887,6.14745,6.14887,18000000.0
2005-10-07 16:52:00,6.15039,6.15266,6.1502,6.15212,14000000.0
2005-10-07 16:53:00,6.15258,6.15283,6.15093,6.1517,8000000.0
2005-10-07 16:54:00,6.15216,6.15289,6.1513,6.15216,11000000.0
2005-10-07 16:55:00,6.15255,6.15324,6.15155,6.1526,12000000.0
2005-10-07 16:56:00,6.15245,6.15245,6.15155,6.15189,10000000.0
2005-10-07 16:57:00,6.1517,6.15307,6.15144,6.15307,8000000.0
2005-10-07 16:58:00,6.15275,6.15306,6.15156,6.15198,9000000.0
2005-10-07 16:59:00,6.15236,6.15303,6.15103,6.15289,13000000.0
2005-10-07 17:00:00,6.15288,6.15344,6.15174,6.15174,11000000.0
2005-10-07 17:01:00,6.15178,6.15243,6.15006,6.15198,12000000.0
2005-10-07 17:02:00,6.15139,6.15143,6.14965,6.15021,10000000.0
2005-10-07 17:03:00,6.15016,6.15059,6.14933,6.14986,16000000.0
2005-10-07 17:04:00,6.14938,6.14938,6.14784,6.14917,13000000.0
2005-10-07 17:05:00,6.14914,6.14977,6.14852,6.14875,16000000.0
2005-10-07 17:06:00,6.14912,6.15339,6.14827,6.14827,12000000.0
2005-10-07 17:07:00,6.14673,6.14784,6.14617,6.14784,8000000.0
2005-10-07 17:08:00,6.14828,6.14828,6.14624,6.1481,21000000.0
2005-10-07 17:09:00,6.14839,6.1492,6.14771,6.1492,16000000.0
2005-10-07 17:10:00,6.14932,6.14932,6.14773,6.14829,11000000.0
2005-10-07 17:11:00,6.14899,6.15046,6.14899,6.15041,11000000.0
2005-10-07 17:12:00,6.14932,6.15096,6.14932,6.15057,9000000.0
2005-10-07 17:13:00,6.15043,6.15103,6.14996,6.15057,9000000.0
2005-10-07 17:14:00,6.15101,6.153,6.15101,6.153,17000000.0
2005-10-07 17:15:00,6.1527,6.15282,6.15071,6.15282,11000000.0
2005-10-07 17:16:00,6.1533,6.15354,6.15179,6.15222,15000000.0
2005-10-07 17:17:00,6.15239,6.15255,6.15051,6.15154,13000000.0
2005-10-07 17:18:00,6.1521,6.1521,6.15013,6.15138,15000000.0
2005-10-07 17:19:00,6.15153,6.15274,6.15086,6.15274,17000000.0
2005-10-07 17:20:00,6.15355,6.15559,6.15354,6.15559,12000000.0
2005-10-07 17:21:00,6.15535,6.15619,6.15503,6.15544,7000000.0
2005-10-07 17:22:00,6.15531,6.1554,6.15353,6.15485,14000000.0
2005-10-07 17:23:00,6.15505,6.15637,6.15505,6.15565,13000000.0
2005-10-07 17:24:00,6.15553,6.1559,6.15446,6.15525,9000000.0
2005-10-07 17:25:00,6.15597,6.1579,6.15588,6.15719,11000000.0
2005-10-07 17:26:00,6.15768,6.15768,6.15519,6.15667,16000000.0
2005-10-07 17:27:00,6.15621,6.15621,6.15488,6.1549,9000000.0
2005-10-07 17:28:00,6.15518,6.15691,6.15459,6.15686,15000000.0
2005-10-07 17:29:00,6.15754,6.15754,6.15546,6.15672,11000000.0
2005-10-07 17:30:00,6.15607,6.15671,6.1543,6.1543,19000000.0
2005-10-07 17:31:00,6.15427,6.1546,6.15333,6.15356,11000000.0
2005-10-07 17:32:00,6.15431,6.15469,6.15288,6.15372,9000000.0
2005-10-07 17:33:00,6.15282,6.15459,6.15282,6.15459,10000000.0
2005-10-07 17:34:00,6.15415,6.15543,6.15331,6.15521,14000000.0
2005-10-07 17:35:00,6.1554,6.15572,6.15406,6.15508,13000000.0
2005-10-07 17:36:00,6.15372,6.15463,6.15316,6.15413,11000000.0
2005-10-07 17:37:00,6.15418,6.15445,6.15369,6.15392,15000000.0
2005-10-07 17:38:00,6.15398,6.15569,6.15398,6.15543,17000000.0
2005-10-07 17:39:00,6.15573,6.15631,6.15514,6.15626,8000000.0
2005-10-07 17:40:00,6.15646,6.15689,6.15496,6.15563,12000000.0
2005-10-07 17:41:00,6.15539,6.15563,6.15378,6.15494,21000000.0
2005-10-07 17:42:00,6.15515,6.15528,6.15355,6.15486,13000000.0
2005-10-07 17:43:00,6.15431,6.15485,6.154,6.15485,11000000.0
2005-10-07 17:44:00,6.15463,6.15497,6.15329,6.15408,19000000.0
2005-10-07 17:45:00,6.15466,6.15517,6.15424,6.15508,10000000.0
2005-10-07 17:46:00,6.15563,6.15675,6.15423,6.15423,13000000.0
2005-10-07 17:47:00,6.15447,6.15447,6.15228,6.15228,9000000.0
2005-10-07 17:48:00,6.15201,6.15287,6.15171,6.15265,14000000.0
2005-10-07 17:49:00,6.15269,6.15403,6.15269,6.15403,14000000.0
2005-10-07 17:50:00,6.15452,6.15476,6.15344,6.15437,17000000.0
2005-10-07 17:51:00,6.15448,6.15482,6.15343,6.15355,13000000.0
2005-10-07 17:52:00,6.15272,6.15317,6.15139,6.15273,24000000.0
2005-10-07 17:53:00,6.15252,6.15333,6.15199,6.15327,16000000.0
2005-10-07 17:54:00,6.15341,6.15396,6.15185,6.15344,16000000.0
2005-10-07 17:55:00,6.15341,6.15424,6.15274,6.15369,13000000.0
2005-10-07 17:56:00,6.15343,6.15406,6.15247,6.15247,15000000.0
2005-10-07 17:57:00,6.15292,6.15505,6.15292,6.15467,10000000.0
2005-10-07 17:58:00,6.15493,6.15517,6.15434,6.15444,15000000.0
2005-10-07 17:59:00,6.15494,6.15494,6.15286,6.15407,13000000.0
2005-10-07 18:00:00,6.15458,6.15523,6.15392,6.15453,7000000.0
2005-10-07 18:01:00,6.15502,6.15564,6.15412,6.15499,18000000.0
2005-10-07 18:02:00,6.15336,6.15429,6.15307,6.15328,17000000.0
2005-10-07 18:03:00,6.15482,6.15502,6.15362,6.15405,16000000.0
2005-10-07 18:04:00,6.15278,6.15404,6.15278,6.15358,14000000.0
2005-10-07 18:05:00,6.15411,6.1549,6.15338,6.15371,13000000.0
2005-10-07 18:06:00,6.15348,6.15527,6.15348,6.15527,18000000.0
2005-10-07 18:07:00,6.15471,6.15596,6.15471,6.15596,12000000.0
2005-10-07 18:08:00,6.15589,6.15618,6.15506,6.15563,18000000.0
2005-10-07 18:09:00,6.15514,6.15645,6.15412,6.15645,12000000.0
2005-10-07 18:10:00,6.15618,6.15902,6.15618,6.15837,13000000.0
2005-10-07 18:11:00,6.15812,6.16097,6.15807,6.15961,10000000.0
2005-10-07 18:12:00,6.15913,6.15913,6.15752,6.15881,11000000.0
2005-10-07 18:13:00,6.15902,6.15979,6.15794,6.15971,14000000.0
2005-10-07 18:14:00,6.15965,6.15974,6.159,6.15966,10000000.0
2005-10-07 18:15:00,6.15977,6.15985,6.1582,6.15863,10000000.0
2005-10-07 18:16:00,6.15861,6.15899,6.15774,6.1579,9000000.0
2005-10-07 18:17:00,6.15791,6.15843,6.15655,6.15696,18000000.0
2005-10-07 18:18:00,6.1573,6.15774,6.15593,6.15774,14000000.0
2005-10-07 18:19:00,6.15722,6.15722,6.1564,6.15709,10000000.0
2005-10-07 18:20:00,6.15696,6.15793,6.15633,6.15633,15000000.0
2005-10-07 18:21:00,6.15606,6.15724,6.15565,6.15677,18000000.0
2005-10-07 18:22:00,6.15727,6.15727,6.15588,6.15676,14000000.0
2005-10-07 18:23:00,6.15707,6.15707,6.15599,6.15632,7000000.0
2005-10-07 18:24:00,6.15667,6.15667,6.15568,6.15641,9000000.0
2005-10-07 18:25:00,6.15649,6.15649,6.15515,6.15604,13000000.0
2005-10-07 18:26:00,6.15596,6.15648,6.15524,6.15578,16000000.0
2005-10-07 18:27:00,6.15571,6.15677,6.15537,6.15666,14000000.0
2005-10-07 18:28:00,6.15698,6.15698,6.15545,6.15651,13000000.0
2005-10-07 18:29:00,6.15759,6.1579,6.15654,6.15743,11000000.0
2005-10-07 18:30:00,6.15754,6.15824,6.15716,6.1573,16000000.0
2005-10-07 18:31:00,6.15791,6.15844,6.15722,6.15832,12000000.0
2005-10-07 18:32:00,6.15816,6.15868,6.15721,6.15868,11000000.0
2005-10-07 18:33:00,6.15879,6.15895,6.15729,6.15729,13000000.0
2005-10-07 18:34:00,6.15757,6.15816,6.15648,6.1572,13000000.0
2005-10-07 18:35:00,6.15813,6.15895,6.1574,6.15895,18000000.0
2005-10-07 18:36:00,6.15814,6.16022,6.15814,6.15896,18000000.0
2005-10-07 18:37:00,6.15848,6.15902,6.1578,6.15902,18000000.0
2005-10-07 18:38:00,6.15912,6.15946,6.15877,6.15877,11000000.0
2005-10-07 18:39:00,6.15922,6.1599,6.15909,6.15909,11000000.0
2005-10-07 18:40:00,6.15845,6.1591,6.15736,6.15837,14000000.0
2005-10-07 18:41:00,6.15801,6.15806,6.15724,6.15757,16000000.0
2005-10-07 18:42:00,6.15703,6.1579,6.15683,6.15779,14000000.0
2005-10-07 18:43:00,6.15764,6.15764,6.15644,6.15733,10000000.0
2005-10-07 18:44:00,6.15668,6.15707,6.15603,6.15677,13000000.0
2005-10-07 18:45:00,6.15721,6.15783,6.1563,6.15655,13000000.0
2005-10-07 18:46:00,6.15617,6.15642,6.15519,6.15528,12000000.0
2005-10-07 18:47:00,6.15541,6.15714,6.15541,6.15714,14000000.0
2005-10-07 18:48:00,6.15706,6.15706,6.15502,6.15589,15000000.0
2005-10-07 18:49:00,6.15626,6.15682,6.15569,6.15655,12000000.0
2005-10-07 18:50:00,6.15467,6.15585,6.15373,6.15487,9000000.0
2005-10-07 18:51:00,6.15357,6.15474,6.15342,6.15474,17000000.0
2005-10-07 18:52:00,6.15515,6.15515,6.15392,6.15394,9000000.0
2005-10-07 18:53:00,6.15416,6.1548,6.15269,6.15371,14000000.0
2005-10-07 18:54:00,6.15332,6.1535,6.15207,6.1535,14000000.0
2005-10-07 18:55:00,6.15353,6.15353,6.15211,6.15273,10000000.0
2005-10-07 18:56:00,6.15311,6.15416,6.15148,6.15342,16000000.0
2005-10-07 18:57:00,6.15329,6.15362,6.15163,6.15313,17000000.0
2005-10-07 18:58:00,6.15308,6.15416,6.15252,6.15326,14000000.0
2005-10-07 18:59:00,6.15389,6.15431,6.15262,6.15301,14000000.0
2005-10-07 19:00:00,6.15245,6.15309,6.15087,6.15309,15000000.0
2005-10-07 19:01:00,6.15284,6.15284,6.1503,6.15123,15000000.0
2005-10-07 19:02:00,6.15081,6.15081,6.14837,6.14979,14000000.0
2005-10-07 19:03:00,6.14965,6.15129,6.14938,6.14971,14000000.0
2005-10-07 19:04:00,6.15072,6.15303,6.15072,6.15128,12000000.0
2005-10-07 19:05:00,6.1517,6.15259,6.15115,6.15193,15000000.0
2005-10-07 19:06:00,6.15368,6.15368,6.15182,6.15182,16000000.0
2005-10-07 19:07:00,6.15169,6.15245,6.15169,6.15226,20000000.0
2005-10-07 19:08:00,6.15193,6.1528,6.15116,6.1528,8000000.0
2005-10-07 19:09:00,6.15206,6.15263,6.15151,6.15151,17000000.0
2005-10-07 19:10:00,6.151,6.15297,6.15099,6.15169,9000000.0
2005-10-07 19:11:00,6.15134,6.15235,6.15108,6.15185,16000000.0
2005-10-07 19:12:00,6.15134,6.15156,6.15005,6.15039,13000000.0
2005-10-07 19:13:00,6.15125,6.15218,6.15061,6.15218,10000000.0
2005-10-07 19:14:00,6.15215,6.15257,6.15065,6.15171,20000000.0
2005-10-07 19:15:00,6.15139,6.15217,6.15139,6.15168,12000000.0
2005-10-07 19:16:00,6.1521,6.15245,6.15141,6.15178,8000000.0
2005-10-07 19:17:00,6.15191,6.15237,6.15102,6.15169,18000000.0
2005-10-07 19:18:00,6.15148,6.15276,6.15144,6.15184,11000000.0
2005-10-07 19:19:00,6.15146,6.15146,6.14967,6.1507,12000000.0
2005-10-07 19:20:00,6.15193,6.15193,6.15018,6.15099,14000000.0
2005-10-07 19:21:00,6.14975,6.15054,6.1481,6.1481,13000000.0
2005-10-07 19:22:00,6.14844,6.14984,6.14844,6.14875,12000000.0
2005-10-07 19:23:00,6.14881,6.14982,6.14879,6.14944,14000000.0
2005-10-07 19:24:00,6.14995,6.15004,6.14827,6.14938,19000000.0
2005-10-07 19:25:00,6.14961,6.14961,6.14832,6.14888,8000000.0
2005-10-07 19:26:00,6.14831,6.14926,6.14809,6.14908,7000000.0
2005-10-07 19:27:00,6.14839,6.14967,6.14786,6.14873,20000000.0
2005-10-07 19:28:00,6.14858,6.1487,6.14704,6.14755,17000000.0
2005-10-07 19:29:00,6.14768,6.14827,6.14695,6.14812,10000000.0
2005-10-07 19:30:00,6.14796,6.14796,6.14693,6.14767,15000000.0
2005-10-07 19:31:00,6.14759,6.14887,6.14759,6.14789,11000000.0
2005-10-07 19:32:00,6.14765,6.1497,6.14765,6.1497,9000000.0
2005-10-07 19:33:00,6.14921,6.14921,6.14686,6.1477,14000000.0
2005-10-07 19:34:00,6.14806,6.14898,6.14745,6.14816,17000000.0
2005-10-07 19:35:00,6.14919,6.14959,6.14825,6.14873,8000000.0
2005-10-07 19:36:00,6.14918,6.15059,6.14816,6.15059,15000000.0
2005-10-07 19:37:00,6.15067,6.15067,6.14856,6.14882,8000000.0
2005-10-07 19:38:00,6.14932,6.15042,6.14932,6.15016,15000000.0
2005-10-07 19:39:00,6.15084,6.15121,6.14991,6.15121,17000000.0
2005-10-07 19:40:00,6.15145,6.15145,6.14998,6.15059,16000000.0
2005-10-07 19:41:00,6.15058,6.1508,6.15015,6.1505,11000000.0
2005-10-07 19:42:00,6.15053,6.15054,6.14964,6.14964,15000000.0
2005-10-07 19:43:00,6.14957,6.15145,6.14957,6.15057,14000000.0
2005-10-07 19:44:00,6.15008,6.15038,6.14951,6.14969,14000000.0
2005-10-07 19:45:00,6.14939,6.15016,6.14849,6.14873,15000000.0
2005-10-07 19:46:00,6.14911,6.14928,6.14839,6.14885,15000000.0
2005-10-07 19:47:00,6.14869,6.14965,6.14806,6.14876,16000000.0
2005-10-07 19:48:00,6.14902,6.14998,6.14884,6.14917,16000000.0
2005-10-07 19:49:00,6.14968,6.14978,6.14856,6.14879,8000000.0
2005-10-07 19:50:00,6.14919,6.14919,6.14813,6.14864,9000000.0
2005-10-07 19:51:00,6.14875,6.1495,6.14858,6.14929,19000000.0
2005-10-07 19:52:00,6.14925,6.15058,6.14896,6.15014,11000000.0
2005-10-07 19:53:00,6.14984,6.15007,6.14911,6.1492,14000000.0
2005-10-07 19:54:00,6.14945,6.15019,6.14829,6.15019,18000000.0
2005-10-07 19:55:00,6.14936,6.14949,6.14797,6.14911,13000000.0
2005-10-07 19:56:00,6.14947,6.15048,6.14835,6.15024,10000000.0
2005-10-07 19:57:00,6.1501,6.1501,6.14852,6.14876,16000000.0
2005-10-07 19:58:00,6.14855,6.14924,6.14718,6.14905,15000000.0
2005-10-07 19:59:00,6.1492,6.14924,6.14779,6.14779,14000000.0
2005-10-07 20:00:00,6.14735,6.14841,6.14709,6.1482,11000000.0
2005-10-07 20:01:00,6.14782,6.14875,6.14764,6.14839,24000000.0
2005-10-07 20:02:00,6.14823,6.14884,6.14823,6.14847,11000000.0
2005-10-07 20:03:00,6.14829,6.15203,6.14824,6.15203,11000000.0
2005-10-07 20:04:00,6.15244,6.15244,6.14829,6.1491,10000000.0
2005-10-07 20:05:00,6.14904,6.14904,6.14784,6.14816,17000000.0
2005-10-07 20:06:00,6.14856,6.1488,6.14732,6.14767,10000000.0
2005-10-07 20:07:00,6.14718,6.1478,6.14685,6.14767,14000000.0
2005-10-07 20:08:00,6.1477,6.14789,6.14713,6.1474,13000000.0
2005-10-07 20:09:00,6.14763,6.14777,6.14719,6.14751,11000000.0
2005-10-07 20:10:00,6.14899,6.14899,6.14804,6.14898,11000000.0
2005-10-07 20:11:00,6.1492,6.14961,6.14841,6.14946,9000000.0
2005-10-07 20:12:00,6.14977,6.15,6.14849,6.14938,16000000.0
2005-10-07 20:13:00,6.14952,6.15048,6.14939,6.14975,11000000.0
2005-10-07 20:14:00,6.14942,6.15016,6.14852,6.14868,19000000.0
2005-10-07 20:15:00,6.1494,6.15048,6.14892,6.14892,13000000.0
2005-10-07 20:16:00,6.1491,6.15071,6.1491,6.15071,15000000.0
2005-10-07 20:17:00,6.15073,6.15073,6.14966,6.14971,8000000.0
2005-10-07 20:18:00,6.14958,6.15069,6.14906,6.14906,14000000.0
2005-10-07 20:19:00,6.14898,6.15071,6.14898,6.15071,14000000.0
2005-10-07 20:20:00,6.15105,6.15105,6.14953,6.15068,12000000.0
2005-10-07 20:21:00,6.15029,6.15054,6.14955,6.15025,9000000.0
2005-10-07 20:22:00,6.14986,6.14986,6.14868,6.14944,17000000.0
2005-10-07 20:23:00,6.14935,6.14936,6.14871,6.14924,11000000.0
2005-10-07 20:24:00,6.14973,6.15034,6.14903,6.14966,16000000.0
2005-10-07 20:25:00,6.15035,6.15054,6.14992,6.14992,11000000.0
2005-10-07 20:26:00,6.14995,6.15001,6.14957,6.14957,8000000.0
2005-10-07 20:27:00,6.14981,6.15029,6.1494,6.14994,13000000.0
2005-10-07 20:28:00,6.14985,6.14998,6.14967,6.14994,15000000.0
2005-10-07 20:29:00,6.14959,6.14985,6.14879,6.1495,16000000.0
2005-10-07 20:30:00,6.14952,6.14996,6.14896,6.14996,8000000.0
2005-10-07 20:31:00,6.14977,6.15053,6.14946,6.14987,18000000.0
2005-10-07 20:32:00,6.14875,6.14974,6.14875,6.14938,7000000.0
2005-10-07 20:33:00,6.14935,6.14995,6.14899,6.14912,13000000.0
2005-10-07 20:34:00,6.14914,6.14975,6.1488,6.14951,13000000.0
2005-10-07 20:35:00,6.14962,6.14964,6.14932,6.14932,9000000.0
2005-10-07 20:36:00,6.14867,6.14918,6.14734,6.14762,17000000.0
2005-10-07 20:37:00,6.14769,6.14791,6.14715,6.14739,14000000.0
2005-10-07 20:38:00,6.14709,6.14721,6.14614,6.1472,16000000.0
2005-10-07 20:39:00,6.14733,6.14787,6.14684,6.14736,14000000.0
2005-10-07 20:40:00,6.14786,6.14977,6.14785,6.14878,17000000.0
2005-10-07 20:41:00,6.1489,6.14957,6.14786,6.14927,16000000.0
2005-10-07 20:42:00,6.14926,6.15004,6.14821,6.14924,22000000.0
2005-10-07 20:43:00,6.14913,6.14981,6.14872,6.14931,18000000.0
2005-10-07 20:44:00,6.14874,6.14931,6.14779,6.14895,16000000.0
2005-10-07 20:45:00,6.14936,6.14962,6.14859,6.14859,8000000.0
2005-10-07 20:46:00,6.14929,6.14987,6.14895,6.14961,19000000.0
2005-10-07 20:47:00,6.14886,6.14909,6.14788,6.14824,12000000.0
2005-10-07 20:48:00,6.14842,6.1485,6.14684,6.14788,9000000.0
2005-10-07 20:49:00,6.14768,6.14779,6.14736,6.14743,19000000.0
2005-10-07 20:50:00,6.14701,6.14791,6.14639,6.14678,15000000.0
2005-10-07 20:51:00,6.14726,6.14726,6.14615,6.14677,9000000.0
2005-10-07 20:52:00,6.14731,6.14762,6.14637,6.14673,11000000.0
2005-10-07 20:53:00,6.147,6.14742,6.14647,6.14741,15000000.0
2005-10-07 20:54:00,6.14765,6.14863,6.14735,6.14835,12000000.0
2005-10-07 20:55:00,6.14827,6.14905,6.14794,6.14905,18000000.0
2005-10-07 20:56:00,6.14834,6.14913,6.14757,6.14838,12000000.0
2005-10-07 20:57:00,6.14851,6.14895,6.14779,6.14794,13000000.0
2005-10-07 20:58:00,6.14783,6.14865,6.14759,6.14865,11000000.0
2005-10-07 20:59:00,6.14882,6.14883,6.14754,6.14851,11000000.0
2005-10-07 21:00:00,6.14749,6.14797,6.14728,6.14755,17000000.0
2005-10-07 21:01:00,6.1476,6.14808,6.14699,6.14705,10000000.0
2005-10-07 21:02:00,6.14741,6.14741,6.14629,6.14647,8000000.0
2005-10-07 21:03:00,6.14685,6.1481,6.14685,6.14805,19000000.0
2005-10-07 21:04:00,6.14887,6.14987,6.14739,6.14887,18000000.0
2005-10-07 21:05:00,6.1489,6.14974,6.14838,6.14914,14000000.0
2005-10-07 21:06:00,6.14962,6.15015,6.14897,6.14944,12000000.0
2005-10-07 21:07:00,6.14953,6.14953,6.14839,6.14849,10000000.0
2005-10-07 21:08:00,6.14859,6.149,6.14812,6.14886,14000000.0
2005-10-07 21:09:00,6.14875,6.14944,6.14833,6.14884,16000000.0
2005-10-07 21:10:00,6.14852,6.1497,6.14789,6.14883,15000000.0
2005-10-07 21:11:00,6.14887,6.1496,6.14812,6.14851,13000000.0
2005-10-07 21:12:00,6.1483,6.14869,6.14786,6.14866,10000000.0
2005-10-07 21:13:00,6.14853,6.14944,6.14817,6.14817,14000000.0
2005-10-07 21:14:00,6.14843,6.14893,6.14792,6.14893,10000000.0
2005-10-07 21:15:00,6.14899,6.14941,6.14825,6.14916,15000000.0
2005-10-07 21:16:00,6.14921,6.15026,6.14882,6.14909,11000000.0
2005-10-07 21:17:00,6.14916,6.1497,6.14829,6.14948,13000000.0
2005-10-07 21:18:00,6.14875,6.14915,6.14754,6.14812,17000000.0
2005-10-07 21:19:00,6.14856,6.14953,6.14856,6.1494,12000000.0
2005-10-07 21:20:00,6.14944,6.14967,6.14891,6.14929,14000000.0
2005-10-07 21:21:00,6.1486,6.14926,6.14839,6.14839,11000000.0
2005-10-07 21:22:00,6.14855,6.14889,6.1481,6.14869,9000000.0
2005-10-07 21:23:00,6.14901,6.14999,6.14901,6.14999,7000000.0
2005-10-07 21:24:00,6.14962,6.14988,6.14864,6.14947,11000000.0
2005-10-07 21:25:00,6.14946,6.14979,6.14827,6.14846,7000000.0
2005-10-07 21:26:00,6.14877,6.15013,6.14831,6.1494,13000000.0
2005-10-07 21:27:00,6.14914,6.15021,6.14849,6.14849,11000000.0
2005-10-07 21:28:00,6.1479,6.14916,6.1479,6.14916,15000000.0
2005-10-07 21:29:00,6.14982,6.14982,6.14951,6.14955,12000000.0
2005-10-07 21:30:00,6.1493,6.14955,6.14851,6.14863,10000000.0
2005-10-07 21:31:00,6.1483,6.14945,6.1483,6.14897,10000000.0
2005-10-07 21:32:00,6.14895,6.14964,6.14865,6.14884,12000000.0
2005-10-07 21:33:00,6.14844,6.14872,6.14837,6.14861,19000000.0
2005-10-07 21:34:00,6.14867,6.14908,6.14828,6.14828,8000000.0
2005-10-07 21:35:00,6.14841,6.14932,6.14834,6.14892,20000000.0
2005-10-07 21:36:00,6.14902,6.1495,6.14854,6.14917,19000000.0
2005-10-07 21:37:00,6.14961,6.15003,6.14942,6.15002,19000000.0
2005-10-07 21:38:00,6.15028,6.15041,6.15012,6.15027,13000000.0
2005-10-07 21:39:00,6.15001,6.15001,6.14936,6.14953,17000000.0
2005-10-07 21:40:00,6.14951,6.14995,6.1493,6.14954,7000000.0
2005-10-07 21:41:00,6.14876,6.14917,6.1485,6.14857,11000000.0
2005-10-07 21:42:00,6.14832,6.14838,6.14803,6.14823,18000000.0
2005-10-07 21:43:00,6.14819,6.14843,6.14815,6.14831,13000000.0
2005-10-07 21:44:00,6.14828,6.1485,6.14818,6.14829,16000000.0
2005-10-07 21:45:00,6.14816,6.14839,6.1481,6.14826,11000000.0
2005-10-07 21:46:00,6.14878,6.14965,6.14859,6.14958,13000000.0
2005-10-07 21:47:00,6.14951,6.14951,6.14824,6.14864,13000000.0
2005-10-07 21:48:00,6.14839,6.14849,6.14826,6.14826,17000000.0
2005-10-07 21:49:00,6.1486,6.14889,6.14837,6.14887,8000000.0
2005-10-07 21:50:00,6.14876,6.14885,6.14816,6.14816,11000000.0
2005-10-07 21:51:00,6.14806,6.14893,6.14799,6.14893,13000000.0
2005-10-07 21:52:00,6.14874,6.14906,6.14874,6.14906,13000000.0
2005-10-07 21:53:00,6.14863,6.14887,6.148,6.14829,14000000.0
2005-10-07 21:54:00,6.14828,6.14921,6.14822,6.14898,11000000.0
2005-10-07 21:55:00,6.14898,6.14949,6.14816,6.14906,17000000.0
2005-10-07 21:56:00,6.14893,6.14911,6.14856,6.14907,12000000.0
2005-10-07 21:57:00,6.14855,6.14889,6.14779,6.1484,16000000.0
2005-10-07 21:58:00,6.14846,6.14909,6.14813,6.14892,9000000.0
2005-10-07 21:59:00,6.14879,6.149,6.14743,6.14811,18000000.0
2005-10-07 22:00:00,6.14786,6.14892,6.14745,6.1477,13000000.0
2005-10-07 22:01:00,6.14768,6.14877,6.1475,6.14758,11000000.0
2005-10-07 22:02:00,6.14736,6.14736,6.14647,6.147,17000000.0
2005-10-07 22:03:00,6.14692,6.14774,6.14674,6.14741,23000000.0
2005-10-07 22:04:00,6.14749,6.14794,6.14716,6.14777,15000000.0
2005-10-07 22:05:00,6.14803,6.14818,6.14742,6.14817,14000000.0
2005-10-07 22:06:00,6.14709,6.14849,6.14709,6.14842,15000000.0
2005-10-07 22:07:00,6.14823,6.14906,6.14823,6.14894,9000000.0
2005-10-07 22:08:00,6.14862,6.14862,6.14768,6.14768,18000000.0
2005-10-07 22:09:00,6.14747,6.14873,6.14747,6.14774,11000000.0
2005-10-07 22:10:00,6.14729,6.14765,6.14729,6.14762,7000000.0
2005-10-07 22:11:00,6.14805,6.14864,6.14802,6.14864,8000000.0
2005-10-07 22:12:00,6.14858,6.14945,6.14849,6.14945,16000000.0
2005-10-07 22:13:00,6.1496,6.1496,6.14857,6.14898,24000000.0
2005-10-07 22:14:00,6.14928,6.14928,6.14846,6.14864,9000000.0
2005-10-07 22:15:00,6.14914,6.14928,6.1486,6.14899,10000000.0
2005-10-07 22:16:00,6.15003,6.15003,6.14871,6.14881,13000000.0
2005-10-07 22:17:00,6.14869,6.14943,6.14858,6.14861,20000000.0
2005-10-07 22:18:00,6.14861,6.14926,6.14826,6.14926,11000000.0
2005-10-07 22:19:00,6.14824,6.14925,6.14799,6.14899,15000000.0
2005-10-07 22:20:00,6.14882,6.1489,6.14862,6.14873,16000000.0
2005-10-07 22:21:00,6.14861,6.14895,6.14723,6.14895,12000000.0
2005-10-07 22:22:00,6.14774,6.1486,6.1477,6.14773,14000000.0
2005-10-07 22:23:00,6.14814,6.14921,6.14751,6.14751,11000000.0
2005-10-07 22:24:00,6.14777,6.14977,6.14777,6.149,16000000.0
2005-10-07 22:25:00,6.14832,6.14935,6.14803,6.14914,14000000.0
2005-10-07 22:26:00,6.14959,6.14993,6.14821,6.14993,10000000.0
2005-10-07 22:27:00,6.14872,6.14989,6.14833,6.14904,14000000.0
2005-10-07 22:28:00,6.14846,6.14896,6.14797,6.14797,12000000.0
2005-10-07 22:29:00,6.14824,6.1497,6.14824,6.1497,13000000.0
2005-10-07 22:30:00,6.1497,6.15019,6.14909,6.15019,8000000.0
2005-10-07 22:31:00,6.14886,6.14904,6.14781,6.14814,11000000.0
2005-10-07 22:32:00,6.14865,6.14927,6.14797,6.14797,20000000.0
2005-10-07 22:33:00,6.14828,6.14942,6.14825,6.14825,11000000.0
2005-10-07 22:34:00,6.14779,6.14836,6.14776,6.14828,10000000.0
2005-10-07 22:35:00,6.14853,6.14922,6.14775,6.14845,13000000.0
2005-10-07 22:36:00,6.1485,6.14856,6.14819,6.14847,9000000.0
2005-10-07 22:37:00,6.14882,6.15004,6.14882,6.1491,13000000.0
2005-10-07 22:38:00,6.14914,6.14941,6.14838,6.14866,9000000.0
2005-10-07 22:39:00,6.1485,6.1485,6.14744,6.14767,12000000.0
2005-10-07 22:40:00,6.14782,6.14867,6.14767,6.14866,9000000.0
2005-10-07 22:41:00,6.14814,6.14844,6.14717,6.14766,14000000.0
2005-10-07 22:42:00,6.14753,6.14878,6.14753,6.14802,13000000.0
2005-10-07 22:43:00,6.14758,6.14848,6.14721,6.14771,12000000.0
2005-10-07 22:44:00,6.14721,6.14804,6.14635,6.14776,15000000.0
2005-10-07 22:45:00,6.14702,6.14892,6.14702,6.14793,13000000.0
2005-10-07 22:46:00,6.14813,6.14896,6.14786,6.14786,14000000.0
2005-10-07 22:47:00,6.14866,6.14866,6.14703,6.14837,15000000.0
2005-10-07 22:48:00,6.14834,6.14834,6.14727,6.14771,13000000.0
2005-10-07 22:49:00,6.14786,6.14841,6.14723,6.14838,13000000.0
2005-10-07 22:50:00,6.14853,6.14908,6.14853,6.14871,15000000.0
2005-10-07 22:51:00,6.14883,6.1494,6.14758,6.14886,14000000.0
2005-10-07 22:52:00,6.1492,6.1492,6.14795,6.14892,9000000.0
2005-10-07 22:53:00,6.14814,6.1492,6.14745,6.14882,15000000.0
2005-10-07 22:54:00,6.14889,6.1493,6.14804,6.1487,17000000.0
2005-10-07 22:55:00,6.14864,6.14873,6.14634,6.14634,16000000.0
2005-10-07 22:56:00,6.14686,6.14782,6.14686,6.14765,13000000.0
2005-10-07 22:57:00,6.1468,6.14783,6.14634,6.14667,8000000.0
2005-10-07 22:58:00,6.14619,6.14652,6.14593,6.14609,8000000.0
2005-10-07 22:59:00,6.14612,6.14663,6.14481,6.14596,19000000.0
2005-10-10 02:00:00,6.14582,6.14762,6.1456,6.14692,16000000.0
2005-10-10 02:01:00,6.14721,6.14721,6.14612,6.14694,21000000.0
2005-10-10 02:02:00,6.1472,6.1472,6.14579,6.14654,10000000.0
2005-10-10 02:03:00,6.14669,6.14705,6.14608,6.14659,8000000.0
2005-10-10 02:04:00,6.14577,6.14669,6.14541,6.14587,14000000.0
2005-10-10 02:05:00,6.14594,6.14681,6.14482,6.14489,14000000.0
2005-10-10 02:06:00,6.1446,6.1457,6.14441,6.14515,15000000.0
2005-10-10 02:07:00,6.14632,6.14656,6.14477,6.14477,10000000.0
2005-10-10 02:08:00,6.14516,6.14658,6.14516,6.14615,16000000.0
2005-10-10 02:09:00,6.1462,6.14625,6.14487,6.14593,18000000.0
2005-10-10 02:10:00,6.14545,6.14643,6.14512,6.14643,16000000.0
2005-10-10 02:11:00,6.14661,6.14731,6.14598,6.14658,14000000.0
2005-10-10 02:12:00,6.1457,6.14623,6.1451,6.1451,10000000.0
2005-10-10 02:13:00,6.14632,6.14673,6.1457,6.14606,15000000.0
2005-10-10 02:14:00,6.1464,6.14645,6.14578,6.14598,19000000.0
2005-10-10 02:15:00,6.14617,6.14704,6.14561,6.14669,12000000.0
2005-10-10 02:16:00,6.14616,6.14718,6.14608,6.14718,18000000.0
2005-10-10 02:17:00,6.14705,6.14705,6.14502,6.14582,14000000.0
2005-10-10 02:18:00,6.14565,6.14588,6.14502,6.14588,12000000.0
2005-10-10 02:19:00,6.14615,6.14634,6.14607,6.14628,14000000.0
2005-10-10 02:20:00,6.14641,6.14691,6.14641,6.14677,13000000.0
2005-10-10 02:21:00,6.14565,6.1463,6.14486,6.14486,15000000.0
2005-10-10 02:22:00,6.14493,6.14613,6.14493,6.14553,13000000.0
2005-10-10 02:23:00,6.14598,6.14736,6.14532,6.14736,16000000.0
2005-10-10 02:24:00,6.14605,6.14652,6.14517,6.14587,17000000.0
2005-10-10 02:25:00,6.14528,6.14758,6.14528,6.14758,10000000.0
2005-10-10 02:26:00,6.14723,6.14723,6.14552,6.14669,13000000.0
2005-10-10 02:27:00,6.14707,6.14707,6.14638,6.14677,7000000.0
2005-10-10 02:28:00,6.1471,6.14756,6.14649,6.14686,9000000.0
2005-10-10 02:29:00,6.14703,6.14777,6.14655,6.14775,20000000.0
2005-10-10 02:30:00,6.14725,6.14818,6.14664,6.14755,11000000.0
2005-10-10 02:31:00,6.14629,6.14711,6.14617,6.14711,9000000.0
2005-10-10 02:32:00,6.14718,6.14828,6.14651,6.14774,13000000.0
2005-10-10 02:33:00,6.1475,6.14815,6.1455,6.1455,14000000.0
2005-10-10 02:34:00,6.14658,6.14688,6.14535,6.14632,17000000.0
2005-10-10 02:35:00,6.14572,6.14622,6.14542,6.14589,15000000.0
2005-10-10 02:36:00,6.1456,6.14638,6.14514,6.14634,14000000.0
2005-10-10 02:37:00,6.14585,6.14751,6.14538,6.1467,13000000.0
2005-10-10 02:38:00,6.14626,6.14717,6.14502,6.14577,14000000.0
2005-10-10 02:39:00,6.14647,6.14694,6.14562,6.14694,15000000.0
2005-10-10 02:40:00,6.14736,6.14736,6.14567,6.14641,12000000.0
2005-10-10 02:41:00,6.14609,6.14643,6.14526,6.1461,13000000.0
2005-10-10 02:42:00,6.14611,6.14611,6.14568,6.14582,16000000.0
2005-10-10 02:43:00,6.14553,6.14585,6.14553,6.14558,18000000.0
2005-10-10 02:44:00,6.14583,6.14606,6.14569,6.14606,10000000.0
2005-10-10 02:45:00,6.14635,6.14641,6.14613,6.14627,14000000.0
2005-10-10 02:46:00,6.14609,6.14678,6.14545,6.14545,18000000.0
2005-10-10 02:47:00,6.14506,6.14621,6.14498,6.14605,17000000.0
2005-10-10 02:48:00,6.14647,6.14675,6.14639,6.14654,7000000.0
2005-10-10 02:49:00,6.14699,6.14732,6.14593,6.14595,13000000.0
2005-10-10 02:50:00,6.14567,6.14584,6.14567,6.14578,14000000.0
2005-10-10 02:51:00,6.14572,6.14635,6.14545,6.14632,15000000.0
2005-10-10 02:52:00,6.1462,6.14661,6.14612,6.14657,15000000.0
2005-10-10 02:53:00,6.14664,6.14707,6.14595,6.14606,9000000.0
2005-10-10 02:54:00,6.14601,6.147,6.14601,6.147,13000000.0
2005-10-10 02:55:00,6.14742,6.148,6.14687,6.14715,11000000.0
2005-10-10 02:56:00,6.14691,6.14812,6.14691,6.14805,18000000.0
2005-10-10 02:57:00,6.14842,6.14842,6.14747,6.14836,13000000.0
2005-10-10 02:58:00,6.14869,6.14933,6.14843,6.14881,9000000.0
2005-10-10 02:59:00,6.14864,6.14864,6.14779,6.14838,14000000.0
2005-10-10 03:00:00,6.14845,6.14943,6.14807,6.14835,11000000.0
2005-10-10 03:01:00,6.14791,6.14892,6.14791,6.14856,11000000.0
2005-10-10 03:02:00,6.14823,6.14838,6.14706,6.14781,11000000.0
2005-10-10 03:03:00,6.14781,6.14821,6.14666,6.14666,23000000.0
2005-10-10 03:04:00,6.14645,6.14841,6.14645,6.14794,11000000.0
2005-10-10 03:05:00,6.14821,6.14851,6.14722,6.14808,17000000.0
2005-10-10 03:06:00,6.14777,6.14859,6.1474,6.14851,9000000.0
2005-10-10 03:07:00,6.14843,6.14921,6.14778,6.14778,15000000.0
2005-10-10 03:08:00,6.14755,6.14763,6.14733,6.14749,12000000.0
2005-10-10 03:09:00,6.14726,6.14757,6.14687,6.14687,15000000.0
2005-10-10 03:10:00,6.14674,6.14752,6.14667,6.14727,19000000.0
2005-10-10 03:11:00,6.1473,6.14809,6.14713,6.14713,15000000.0
2005-10-10 03:12:00,6.14676,6.14724,6.14585,6.1467,18000000.0
2005-10-10 03:13:00,6.14634,6.14634,6.14595,6.14626,18000000.0
2005-10-10 03:14:00,6.14603,6.14667,6.14591,6.14667,10000000.0
2005-10-10 03:15:00,6.14594,6.14635,6.14541,6.14632,7000000.0
2005-10-10 03:16:00,6.14491,6.14615,6.14471,6.14603,8000000.0
2005-10-10 03:17:00,6.14613,6.14636,6.14603,6.14624,10000000.0
2005-10-10 03:18:00,6.14588,6.14588,6.14417,6.14522,15000000.0
2005-10-10 03:19:00,6.1446,6.14522,6.14447,6.14512,10000000.0
2005-10-10 03:20:00,6.14443,6.14502,6.14311,6.14388,16000000.0
2005-10-10 03:21:00,6.14401,6.14449,6.14384,6.14418,11000000.0
2005-10-10 03:22:00,6.14403,6.14468,6.14373,6.14385,10000000.0
2005-10-10 03:23:00,6.14381,6.14476,6.14343,6.14408,12000000.0
2005-10-10 03:24:00,6.14411,6.14486,6.14376,6.14417,13000000.0
2005-10-10 03:25:00,6.14423,6.14448,6.14402,6.14426,11000000.0
2005-10-10 03:26:00,6.14527,6.14527,6.14365,6.14512,13000000.0
2005-10-10 03:27:00,6.1458,6.14627,6.14409,6.14478,14000000.0
2005-10-10 03:28:00,6.14398,6.14455,6.14332,6.1442,18000000.0
2005-10-10 03:29:00,6.14462,6.1448,6.14416,6.14443,15000000.0
2005-10-10 03:30:00,6.14517,6.14542,6.14425,6.14479,10000000.0
2005-10-10 03:31:00,6.14507,6.14569,6.14477,6.14484,13000000.0
2005-10-10 03:32:00,6.1449,6.14558,6.14455,6.14522,16000000.0
2005-10-10 03:33:00,6.14477,6.14521,6.14385,6.14469,13000000.0
2005-10-10 03:34:00,6.14478,6.14498,6.14403,6.14465,16000000.0
2005-10-10 03:35:00,6.14474,6.145,6.14368,6.14435,10000000.0
2005-10-10 03:36:00,6.14423,6.14454,6.14346,6.14346,11000000.0
2005-10-10 03:37:00,6.14346,6.14474,6.14346,6.14433,13000000.0
2005-10-10 03:38:00,6.14509,6.14537,6.14419,6.1444,13000000.0
2005-10-10 03:39:00,6.14484,6.14679,6.14473,6.14679,13000000.0
2005-10-10 03:40:00,6.14546,6.14648,6.14435,6.14483,12000000.0
2005-10-10 03:41:00,6.14544,6.14608,6.14477,6.14477,16000000.0
2005-10-10 03:42:00,6.1444,6.14448,6.14346,6.14427,21000000.0
2005-10-10 03:43:00,6.1446,6.14502,6.1442,6.14437,18000000.0
2005-10-10 03:44:00,6.14432,6.14451,6.14407,6.14445,15000000.0
2005-10-10 03:45:00,6.14475,6.14537,6.14446,6.14449,9000000.0
2005-10-10 03:46:00,6.1444,6.14485,6.14424,6.14472,8000000.0
2005-10-10 03:47:00,6.14512,6.14594,6.14486,6.14594,11000000.0
2005-10-10 03:48:00,6.14521,6.14553,6.1449,6.14547,9000000.0
2005-10-10 03:49:00,6.14562,6.14562,6.14535,6.14535,16000000.0
2005-10-10 03:50:00,6.14522,6.14602,6.14522,6.14595,19000000.0
2005-10-10 03:51:00,6.14607,6.14641,6.14589,6.14641,9000000.0
2005-10-10 03:52:00,6.14547,6.14698,6.14547,6.14698,19000000.0
2005-10-10 03:53:00,6.14735,6.14735,6.14674,6.14674,10000000.0
2005-10-10 03:54:00,6.14689,6.14698,6.14676,6.14696,17000000.0
2005-10-10 03:55:00,6.14644,6.14644,6.14469,6.14487,16000000.0
2005-10-10 03:56:00,6.14422,6.145,6.144,6.14417,7000000.0
2005-10-10 03:57:00,6.14422,6.14468,6.14416,6.14468,11000000.0
2005-10-10 03:58:00,6.14478,6.14498,6.14429,6.14462,12000000.0
2005-10-10 03:59:00,6.14546,6.14546,6.14403,6.14465,17000000.0
2005-10-10 04:00:00,6.14463,6.14463,6.1437,6.1441,12000000.0
2005-10-10 04:01:00,6.14437,6.14515,6.14382,6.14496,16000000.0
2005-10-10 04:02:00,6.14444,6.14539,6.1436,6.14362,14000000.0
2005-10-10 04:03:00,6.14338,6.14478,6.14338,6.14456,12000000.0
2005-10-10 04:04:00,6.14432,6.14459,6.14396,6.14429,16000000.0
2005-10-10 04:05:00,6.14495,6.14536,6.14458,6.14521,13000000.0
2005-10-10 04:06:00,6.14479,6.14561,6.14375,6.14375,16000000.0
2005-10-10 04:07:00,6.14385,6.14552,6.14385,6.14519,13000000.0
2005-10-10 04:08:00,6.14567,6.14596,6.14441,6.14562,14000000.0
2005-10-10 04:09:00,6.14513,6.14609,6.14484,6.14521,10000000.0
2005-10-10 04:10:00,6.14492,6.14591,6.14492,6.14544,12000000.0
2005-10-10 04:11:00,6.14558,6.14641,6.14531,6.14612,14000000.0
2005-10-10 04:12:00,6.14625,6.14772,6.1462,6.14645,19000000.0
2005-10-10 04:13:00,6.14796,6.14852,6.14714,6.14821,20000000.0
2005-10-10 04:14:00,6.14808,6.14865,6.14713,6.14806,12000000.0
2005-10-10 04:15:00,6.1483,6.14862,6.14737,6.14737,8000000.0
2005-10-10 04:16:00,6.14855,6.15007,6.14827,6.14939,13000000.0
2005-10-10 04:17:00,6.14945,6.15095,6.14937,6.15087,15000000.0
2005-10-10 04:18:00,6.15108,6.15155,6.15018,6.15126,9000000.0
2005-10-10 04:19:00,6.1501,6.15064,6.14917,6.15003,12000000.0
2005-10-10 04:20:00,6.14909,6.14909,6.1479,6.14838,9000000.0
2005-10-10 04:21:00,6.14833,6.14849,6.14813,6.14823,17000000.0
2005-10-10 04:22:00,6.1488,6.14975,6.1488,6.14887,14000000.0
2005-10-10 04:23:00,6.14917,6.14917,6.14719,6.14719,10000000.0
2005-10-10 04:24:00,6.14689,6.14924,6.14683,6.1489,12000000.0
2005-10-10 04:25:00,6.1491,6.1496,6.14846,6.14846,10000000.0
2005-10-10 04:26:00,6.14873,6.14979,6.14864,6.14874,7000000.0
2005-10-10 04:27:00,6.14854,6.14951,6.14784,6.14951,15000000.0
2005-10-10 04:28:00,6.14821,6.14907,6.14782,6.14852,7000000.0
2005-10-10 04:29:00,6.14822,6.14848,6.14788,6.14791,14000000.0
2005-10-10 04:30:00,6.14809,6.14846,6.14808,6.14827,11000000.0
2005-10-10 04:31:00,6.14853,6.14942,6.14811,6.14879,15000000.0
2005-10-10 04:32:00,6.14872,6.14872,6.14794,6.14817,17000000.0
2005-10-10 04:33:00,6.1486,6.15001,6.1486,6.14967,14000000.0
2005-10-10 04:34:00,6.14977,6.14979,6.14847,6.14902,9000000.0
2005-10-10 04:35:00,6.14897,6.15041,6.14897,6.15041,12000000.0
2005-10-10 04:36:00,6.15073,6.15089,6.1494,6.14977,12000000.0
2005-10-10 04:37:00,6.15025,6.15097,6.14934,6.14934,12000000.0
2005-10-10 04:38:00,6.14944,6.15011,6.14905,6.14972,11000000.0
2005-10-10 04:39:00,6.15008,6.15029,6.14884,6.14884,17000000.0
2005-10-10 04:40:00,6.14897,6.14986,6.14854,6.14854,9000000.0
2005-10-10 04:41:00,6.15005,6.15005,6.1491,6.1495,10000000.0
2005-10-10 04:42:00,6.1496,6.1496,6.14854,6.14885,8000000.0
2005-10-10 04:43:00,6.14888,6.14963,6.14839,6.14839,18000000.0
2005-10-10 04:44:00,6.14936,6.14975,6.14936,6.14975,9000000.0
2005-10-10 04:45:00,6.14974,6.14974,6.14897,6.14899,9000000.0
2005-10-10 04:46:00,6.14888,6.14921,6.14819,6.14871,16000000.0
2005-10-10 04:47:00,6.14891,6.1492,6.1485,6.14909,12000000.0
2005-10-10 04:48:00,6.14936,6.14963,6.14875,6.14884,10000000.0
2005-10-10 04:49:00,6.14857,6.14915,6.14846,6.14886,16000000.0
2005-10-10 04:50:00,6.14928,6.14928,6.14844,6.14903,16000000.0
2005-10-10 04:51:00,6.1492,6.14957,6.14903,6.14946,20000000.0
2005-10-10 04:52:00,6.14986,6.15041,6.14941,6.14941,13000000.0
2005-10-10 04:53:00,6.14907,6.14908,6.14875,6.14892,11000000.0
2005-10-10 04:54:00,6.14919,6.15018,6.14901,6.15018,11000000.0
2005-10-10 04:55:00,6.15,6.15,6.14885,6.14886,12000000.0
2005-10-10 04:56:00,6.14897,6.14934,6.14891,6.14907,16000000.0
2005-10-10 04:57:00,6.14928,6.14975,6.14928,6.14954,7000000.0
2005-10-10 04:58:00,6.14917,6.14975,6.14861,6.14939,13000000.0
2005-10-10 04:59:00,6.14974,6.15041,6.14908,6.14936,17000000.0
2005-10-10 05:00:00,6.14935,6.15001,6.14935,6.15001,10000000.0
2005-10-10 05:01:00,6.15023,6.15023,6.14928,6.14956,13000000.0
2005-10-10 05:02:00,6.14947,6.1501,6.14943,6.14991,18000000.0
2005-10-10 05:03:00,6.15034,6.1508,6.14936,6.14952,9000000.0
2005-10-10 05:04:00,6.14944,6.15014,6.14934,6.14985,12000000.0
2005-10-10 05:05:00,6.15025,6.15097,6.14988,6.15042,10000000.0
2005-10-10 05:06:00,6.15103,6.15144,6.15021,6.15026,20000000.0
2005-10-10 05:07:00,6.15046,6.15117,6.1503,6.15079,10000000.0
2005-10-10 05:08:00,6.15095,6.15182,6.15095,6.15142,17000000.0
2005-10-10 05:09:00,6.15091,6.15175,6.15074,6.15175,15000000.0
2005-10-10 05:10:00,6.1515,6.1515,6.15006,6.1508,10000000.0
2005-10-10 05:11:00,6.15058,6.15151,6.14978,6.15018,16000000.0
2005-10-10 05:12:00,6.14995,6.15053,6.14962,6.15041,7000000.0
2005-10-10 05:13:00,6.15081,6.15081,6.14977,6.14983,12000000.0
2005-10-10 05:14:00,6.14959,6.14992,6.14959,6.14992,14000000.0
2005-10-10 05:15:00,6.14958,6.1501,6.14852,6.14999,16000000.0
2005-10-10 05:16:00,6.14953,6.15116,6.1492,6.1498,15000000.0
2005-10-10 05:17:00,6.15012,6.15097,6.15012,6.15023,10000000.0
2005-10-10 05:18:00,6.14981,6.15066,6.14925,6.15029,13000000.0
2005-10-10 05:19:00,6.15012,6.15052,6.14942,6.14942,13000000.0
2005-10-10 05:20:00,6.14931,6.1499,6.14921,6.1499,20000000.0
2005-10-10 05:21:00,6.15001,6.15075,6.14986,6.14986,9000000.0
2005-10-10 05:22:00,6.14947,6.14956,6.14766,6.14766,17000000.0
2005-10-10 05:23:00,6.14781,6.14915,6.14781,6.1483,14000000.0
2005-10-10 05:24:00,6.14839,6.14961,6.14802,6.14821,19000000.0
2005-10-10 05:25:00,6.14807,6.14843,6.1473,6.14843,13000000.0
2005-10-10 05:26:00,6.14836,6.14866,6.14741,6.14741,13000000.0
2005-10-10 05:27:00,6.14766,6.1489,6.14766,6.1489,13000000.0
2005-10-10 05:28:00,6.14924,6.14924,6.14799,6.14884,10000000.0
2005-10-10 05:29:00,6.14986,6.14986,6.14789,6.1489,17000000.0
2005-10-10 05:30:00,6.14906,6.14929,6.14903,6.14905,21000000.0
2005-10-10 05:31:00,6.14884,6.14884,6.14774,6.14817,13000000.0
2005-10-10 05:32:00,6.14846,6.14846,6.14752,6.1481,16000000.0
2005-10-10 05:33:00,6.14808,6.1493,6.14765,6.14846,13000000.0
2005-10-10 05:34:00,6.14846,6.14881,6.14818,6.14818,13000000.0
2005-10-10 05:35:00,6.14821,6.14975,6.14821,6.14972,14000000.0
2005-10-10 05:36:00,6.14962,6.14962,6.14721,6.14816,18000000.0
2005-10-10 05:37:00,6.1483,6.14908,6.14811,6.14811,12000000.0
2005-10-10 05:38:00,6.14791,6.14877,6.14745,6.14745,13000000.0
2005-10-10 05:39:00,6.14713,6.14801,6.14676,6.14759,21000000.0
2005-10-10 05:40:00,6.14729,6.14748,6.14719,6.14735,14000000.0
2005-10-10 05:41:00,6.14724,6.14856,6.14678,6.14856,13000000.0
2005-10-10 05:42:00,6.14678,6.14805,6.14678,6.14748,8000000.0
2005-10-10 05:43:00,6.14783,6.14882,6.14751,6.14882,13000000.0
2005-10-10 05:44:00,6.1484,6.1485,6.14775,6.14847,13000000.0
2005-10-10 05:45:00,6.14843,6.14894,6.14693,6.14865,24000000.0
2005-10-10 05:46:00,6.14798,6.1492,6.14756,6.14756,14000000.0
2005-10-10 05:47:00,6.14877,6.14969,6.14754,6.14969,11000000.0
2005-10-10 05:48:00,6.14977,6.14977,6.14803,6.14806,18000000.0
2005-10-10 05:49:00,6.14792,6.14816,6.14768,6.14799,10000000.0
2005-10-10 05:50:00,6.14796,6.15006,6.14786,6.14944,10000000.0
2005-10-10 05:51:00,6.14992,6.14999,6.1488,6.1488,11000000.0
2005-10-10 05:52:00,6.14967,6.15001,6.14906,6.14964,19000000.0
2005-10-10 05:53:00,6.14921,6.1494,6.14853,6.14905,15000000.0
2005-10-10 05:54:00,6.14917,6.15019,6.14887,6.14962,7000000.0
2005-10-10 05:55:00,6.1496,6.15035,6.14876,6.15035,12000000.0
2005-10-10 05:56:00,6.15042,6.15042,6.14865,6.1491,16000000.0
2005-10-10 05:57:00,6.1493,6.15049,6.1491,6.14961,11000000.0
2005-10-10 05:58:00,6.14904,6.14948,6.1487,6.14932,22000000.0
2005-10-10 05:59:00,6.14955,6.15016,6.14919,6.14919,9000000.0
2005-10-10 06:00:00,6.14898,6.15018,6.14869,6.14953,17000000.0
2005-10-10 06:01:00,6.14936,6.14936,6.14809,6.1487,18000000.0
2005-10-10 06:02:00,6.14885,6.14969,6.14865,6.14969,18000000.0
2005-10-10 06:03:00,6.14965,6.14991,6.14961,6.14991,16000000.0
2005-10-10 06:04:00,6.14969,6.14969,6.14874,6.14964,8000000.0
2005-10-10 06:05:00,6.14945,6.14961,6.14839,6.14888,10000000.0
2005-10-10 06:06:00,6.14826,6.1493,6.14794,6.14794,27000000.0
2005-10-10 06:07:00,6.14741,6.14756,6.14732,6.14747,17000000.0
2005-10-10 06:08:00,6.1479,6.14877,6.14767,6.14824,14000000.0
2005-10-10 06:09:00,6.1482,6.14908,6.14738,6.14805,13000000.0
2005-10-10 06:10:00,6.14774,6.14869,6.14743,6.14869,14000000.0
2005-10-10 06:11:00,6.14871,6.14964,6.14849,6.14964,16000000.0
2005-10-10 06:12:00,6.14976,6.15144,6.14976,6.15101,17000000.0
2005-10-10 06:13:00,6.15001,6.15019,6.14907,6.14986,14000000.0
2005-10-10 06:14:00,6.14989,6.14989,6.14921,6.14949,12000000.0
2005-10-10 06:15:00,6.14982,6.1512,6.14982,6.1505,13000000.0
2005-10-10 06:16:00,6.15052,6.15066,6.14951,6.14951,14000000.0
2005-10-10 06:17:00,6.14927,6.15,6.14926,6.15,11000000.0
2005-10-10 06:18:00,6.15013,6.15033,6.14971,6.15033,12000000.0
2005-10-10 06:19:00,6.15028,6.15143,6.15028,6.15059,19000000.0
2005-10-10 06:20:00,6.15006,6.15039,6.14966,6.14996,11000000.0
2005-10-10 06:21:00,6.15008,6.15285,6.15008,6.15197,9000000.0
2005-10-10 06:22:00,6.15185,6.15196,6.15028,6.15146,22000000.0
2005-10-10 06:23:00,6.1515,6.15194,6.14987,6.14987,18000000.0
2005-10-10 06:24:00,6.15012,6.15202,6.15004,6.15202,8000000.0
2005-10-10 06:25:00,6.15248,6.15272,6.15147,6.15147,9000000.0
2005-10-10 06:26:00,6.15108,6.1516,6.15063,6.15145,13000000.0
2005-10-10 06:27:00,6.15204,6.15228,6.15139,6.152,15000000.0
2005-10-10 06:28:00,6.15066,6.15197,6.1506,6.15092,18000000.0
2005-10-10 06:29:00,6.15047,6.15213,6.15042,6.15042,16000000.0
2005-10-10 06:30:00,6.15028,6.1516,6.15028,6.15066,10000000.0
2005-10-10 06:31:00,6.15021,6.15173,6.15021,6.15109,13000000.0
2005-10-10 06:32:00,6.15112,6.15127,6.15091,6.151,10000000.0
2005-10-10 06:33:00,6.15085,6.15089,6.15062,6.15078,10000000.0
2005-10-10 06:34:00,6.15077,6.15082,6.14969,6.15061,15000000.0
2005-10-10 06:35:00,6.15077,6.15142,6.14967,6.15079,13000000.0
2005-10-10 06:36:00,6.15047,6.15143,6.14945,6.1504,23000000.0
2005-10-10 06:37:00,6.1506,6.1511,6.15002,6.15034,11000000.0
2005-10-10 06:38:00,6.15077,6.15206,6.15042,6.15206,17000000.0
2005-10-10 06:39:00,6.15155,6.15155,6.15076,6.15076,8000000.0
2005-10-10 06:40:00,6.15077,6.15255,6.15059,6.15255,15000000.0
2005-10-10 06:41:00,6.15213,6.15346,6.15166,6.15166,15000000.0
2005-10-10 06:42:00,6.15161,6.15263,6.15146,6.15193,16000000.0
2005-10-10 06:43:00,6.1525,6.1531,6.1516,6.1516,12000000.0
2005-10-10 06:44:00,6.15144,6.1536,6.15144,6.15318,13000000.0
2005-10-10 06:45:00,6.15349,6.15439,6.15269,6.15365,14000000.0
2005-10-10 06:46:00,6.15369,6.15443,6.15369,6.15443,12000000.0
2005-10-10 06:47:00,6.15442,6.15442,6.15391,6.15391,11000000.0
2005-10-10 06:48:00,6.15369,6.15401,6.15317,6.15367,15000000.0
2005-10-10 06:49:00,6.15422,6.15422,6.15247,6.15305,17000000.0
2005-10-10 06:50:00,6.15307,6.15429,6.15281,6.15425,13000000.0
2005-10-10 06:51:00,6.15383,6.15422,6.1532,6.15335,8000000.0
2005-10-10 06:52:00,6.15383,6.15439,6.15308,6.15327,14000000.0
2005-10-10 06:53:00,6.15382,6.15391,6.15238,6.15373,13000000.0
2005-10-10 06:54:00,6.15198,6.15367,6.15192,6.1528,8000000.0
2005-10-10 06:55:00,6.153,6.15309,6.15266,6.15276,10000000.0
2005-10-10 06:56:00,6.15275,6.15313,6.1527,6.15301,11000000.0
2005-10-10 06:57:00,6.15277,6.15349,6.15169,6.15231,17000000.0
2005-10-10 06:58:00,6.15261,6.15282,6.15137,6.15175,12000000.0
2005-10-10 06:59:00,6.15218,6.15308,6.15185,6.15248,14000000.0
2005-10-10 07:00:00,6.15214,6.15277,6.15152,6.15214,11000000.0
2005-10-10 07:01:00,6.15095,6.1523,6.15088,6.15088,10000000.0
2005-10-10 07:02:00,6.1507,6.15184,6.15029,6.15029,14000000.0
2005-10-10 07:03:00,6.15068,6.15132,6.15025,6.1504,7000000.0
2005-10-10 07:04:00,6.15052,6.15154,6.15052,6.1509,16000000.0
2005-10-10 07:05:00,6.15031,6.15155,6.15031,6.15039,15000000.0
2005-10-10 07:06:00,6.14989,6.15075,6.14876,6.14876,16000000.0
2005-10-10 07:07:00,6.14852,6.14979,6.14838,6.14854,12000000.0
2005-10-10 07:08:00,6.14859,6.14882,6.14748,6.14813,8000000.0
2005-10-10 07:09:00,6.14861,6.14908,6.14839,6.14863,8000000.0
2005-10-10 07:10:00,6.14922,6.14955,6.1481,6.14905,16000000.0
2005-10-10 07:11:00,6.14927,6.15024,6.14845,6.14845,17000000.0
2005-10-10 07:12:00,6.14837,6.14887,6.14773,6.14773,20000000.0
2005-10-10 07:13:00,6.14821,6.14936,6.14821,6.14936,18000000.0
2005-10-10 07:14:00,6.14948,6.14952,6.14842,6.14911,11000000.0
2005-10-10 07:15:00,6.14911,6.14949,6.14823,6.14907,18000000.0
2005-10-10 07:16:00,6.14943,6.14966,6.14858,6.14954,18000000.0
2005-10-10 07:17:00,6.1494,6.1494,6.14733,6.14733,12000000.0
2005-10-10 07:18:00,6.14717,6.14903,6.14709,6.14814,18000000.0
2005-10-10 07:19:00,6.14856,6.1494,6.14769,6.14779,14000000.0
2005-10-10 07:20:00,6.14806,6.14846,6.14728,6.14804,18000000.0
2005-10-10 07:21:00,6.14781,6.14957,6.14781,6.14957,13000000.0
2005-10-10 07:22:00,6.14935,6.14984,6.14818,6.14839,14000000.0
2005-10-10 07:23:00,6.14813,6.14951,6.14813,6.1488,15000000.0
2005-10-10 07:24:00,6.14942,6.15026,6.14895,6.14918,16000000.0
2005-10-10 07:25:00,6.14926,6.14988,6.149,6.14928,15000000.0
2005-10-10 07:26:00,6.14962,6.15021,6.14877,6.14934,13000000.0
2005-10-10 07:27:00,6.14943,6.14959,6.14827,6.14854,12000000.0
2005-10-10 07:28:00,6.14852,6.14885,6.14735,6.14793,22000000.0
2005-10-10 07:29:00,6.14758,6.14787,6.14689,6.14734,16000000.0
2005-10-10 07:30:00,6.1475,6.1475,6.14685,6.14735,14000000.0
2005-10-10 07:31:00,6.14754,6.14967,6.14729,6.14967,13000000.0
2005-10-10 07:32:00,6.14773,6.14773,6.14651,6.1467,9000000.0
2005-10-10 07:33:00,6.14693,6.14712,6.14518,6.14712,7000000.0
2005-10-10 07:34:00,6.14681,6.14693,6.14573,6.146,18000000.0
2005-10-10 07:35:00,6.1456,6.14679,6.14529,6.14629,9000000.0
2005-10-10 07:36:00,6.14645,6.14696,6.14485,6.1455,13000000.0
2005-10-10 07:37:00,6.14568,6.14584,6.14511,6.14578,11000000.0
2005-10-10 07:38:00,6.14582,6.14653,6.14576,6.14616,11000000.0
2005-10-10 07:39:00,6.14629,6.14744,6.14583,6.14637,19000000.0
2005-10-10 07:40:00,6.14657,6.14707,6.14509,6.14509,11000000.0
2005-10-10 07:41:00,6.14492,6.14693,6.14492,6.14668,7000000.0
2005-10-10 07:42:00,6.14603,6.14671,6.14507,6.14601,13000000.0
2005-10-10 07:43:00,6.14576,6.14761,6.14526,6.14657,14000000.0
2005-10-10 07:44:00,6.1461,6.14689,6.14534,6.14534,10000000.0
2005-10-10 07:45:00,6.14502,6.14685,6.14502,6.14588,8000000.0
2005-10-10 07:46:00,6.14669,6.14687,6.14625,6.14665,13000000.0
2005-10-10 07:47:00,6.14707,6.14707,6.14679,6.14679,15000000.0
2005-10-10 07:48:00,6.14688,6.14695,6.14667,6.14675,13000000.0
2005-10-10 07:49:00,6.14783,6.14783,6.14644,6.14644,10000000.0
2005-10-10 07:50:00,6.14638,6.14753,6.14591,6.14591,17000000.0
2005-10-10 07:51:00,6.14566,6.14694,6.14566,6.14687,16000000.0
2005-10-10 07:52:00,6.14681,6.14769,6.14632,6.1468,13000000.0
2005-10-10 07:53:00,6.14687,6.14687,6.14653,6.14665,10000000.0
2005-10-10 07:54:00,6.14646,6.14714,6.14646,6.14714,11000000.0
2005-10-10 07:55:00,6.14694,6.14763,6.14602,6.14634,12000000.0
2005-10-10 07:56:00,6.1474,6.14747,6.14633,6.1469,13000000.0
2005-10-10 07:57:00,6.1473,6.14789,6.14677,6.14693,8000000.0
2005-10-10 07:58:00,6.14757,6.14855,6.14746,6.14855,14000000.0
2005-10-10 07:59:00,6.14824,6.14827,6.14658,6.14658,15000000.0
2005-10-10 08:00:00,6.14715,6.14737,6.14588,6.14588,10000000.0
2005-10-10 08:01:00,6.14542,6.14651,6.14542,6.14651,13000000.0
2005-10-10 08:02:00,6.14689,6.14795,6.14659,6.1467,14000000.0
2005-10-10 08:03:00,6.1463,6.14748,6.14615,6.14707,12000000.0
2005-10-10 08:04:00,6.14705,6.14769,6.14638,6.14743,16000000.0
2005-10-10 08:05:00,6.14767,6.14804,6.1469,6.14719,14000000.0
2005-10-10 08:06:00,6.14708,6.1478,6.14671,6.14671,19000000.0
2005-10-10 08:07:00,6.14811,6.15094,6.14811,6.15061,19000000.0
2005-10-10 08:08:00,6.15082,6.15112,6.14999,6.15098,11000000.0
2005-10-10 08:09:00,6.15165,6.1523,6.15144,6.15159,10000000.0
2005-10-10 08:10:00,6.15048,6.15223,6.15048,6.15096,16000000.0
2005-10-10 08:11:00,6.1508,6.15166,6.15045,6.15137,9000000.0
2005-10-10 08:12:00,6.15053,6.15124,6.14996,6.15024,10000000.0
2005-10-10 08:13:00,6.15023,6.15074,6.14984,6.15065,11000000.0
2005-10-10 08:14:00,6.15098,6.1512,6.14958,6.14969,12000000.0
2005-10-10 08:15:00,6.14811,6.14954,6.14793,6.14822,15000000.0
2005-10-10 08:16:00,6.14877,6.14981,6.1483,6.14916,14000000.0
2005-10-10 08:17:00,6.14831,6.15013,6.14831,6.15013,10000000.0
2005-10-10 08:18:00,6.1501,6.1501,6.14887,6.14887,9000000.0
2005-10-10 08:19:00,6.14756,6.14941,6.14756,6.14832,11000000.0
2005-10-10 08:20:00,6.14826,6.14854,6.14802,6.14806,11000000.0
2005-10-10 08:21:00,6.14828,6.15012,6.14828,6.14953,20000000.0
2005-10-10 08:22:00,6.14805,6.14848,6.14736,6.14795,8000000.0
2005-10-10 08:23:00,6.14704,6.14732,6.14563,6.14695,12000000.0
2005-10-10 08:24:00,6.14631,6.1474,6.14631,6.14682,13000000.0
2005-10-10 08:25:00,6.14723,6.14815,6.14723,6.14806,12000000.0
2005-10-10 08:26:00,6.14787,6.14888,6.14682,6.14682,13000000.0
2005-10-10 08:27:00,6.14688,6.14781,6.14658,6.14779,11000000.0
2005-10-10 08:28:00,6.14716,6.14735,6.1466,6.14689,8000000.0
2005-10-10 08:29:00,6.14677,6.14866,6.14503,6.14503,12000000.0
2005-10-10 08:30:00,6.14435,6.14523,6.14363,6.14417,11000000.0
2005-10-10 08:31:00,6.14402,6.1458,6.14402,6.14579,10000000.0
2005-10-10 08:32:00,6.14595,6.14799,6.14341,6.14421,13000000.0
2005-10-10 08:33:00,6.14411,6.14419,6.14036,6.14036,11000000.0
2005-10-10 08:34:00,6.13992,6.14271,6.13992,6.14119,17000000.0
2005-10-10 08:35:00,6.14162,6.14264,6.14162,6.14163,11000000.0
2005-10-10 08:36:00,6.14141,6.14376,6.14141,6.14376,10000000.0
2005-10-10 08:37:00,6.14242,6.14276,6.14138,6.14171,9000000.0
2005-10-10 08:38:00,6.14225,6.14398,6.14172,6.14322,18000000.0
2005-10-10 08:39:00,6.14205,6.14322,6.14145,6.14184,8000000.0
2005-10-10 08:40:00,6.14297,6.14347,6.14245,6.14329,7000000.0
2005-10-10 08:41:00,6.14366,6.14435,6.14285,6.14321,16000000.0
2005-10-10 08:42:00,6.14307,6.14313,6.14283,6.14313,14000000.0
2005-10-10 08:43:00,6.14289,6.14363,6.14193,6.14303,12000000.0
2005-10-10 08:44:00,6.14343,6.1436,6.14236,6.14341,9000000.0
2005-10-10 08:45:00,6.14367,6.14445,6.14259,6.14326,18000000.0
2005-10-10 08:46:00,6.14315,6.14459,6.14289,6.14459,14000000.0
2005-10-10 08:47:00,6.14536,6.14536,6.14425,6.14481,18000000.0
2005-10-10 08:48:00,6.14408,6.14518,6.14363,6.14466,12000000.0
2005-10-10 08:49:00,6.14533,6.14611,6.14441,6.14576,14000000.0
2005-10-10 08:50:00,6.14621,6.14641,6.14539,6.1461,16000000.0
2005-10-10 08:51:00,6.14661,6.14723,6.14534,6.14664,21000000.0
2005-10-10 08:52:00,6.14669,6.14669,6.14515,6.14572,20000000.0
2005-10-10 08:53:00,6.14497,6.14565,6.14437,6.1456,7000000.0
2005-10-10 08:54:00,6.14517,6.14517,6.14327,6.1438,17000000.0
2005-10-10 08:55:00,6.14324,6.14353,6.14249,6.14333,12000000.0
2005-10-10 08:56:00,6.1436,6.1443,6.1424,6.1424,17000000.0
2005-10-10 08:57:00,6.14186,6.14271,6.14186,6.14255,16000000.0
2005-10-10 08:58:00,6.14277,6.1443,6.14273,6.14277,12000000.0
2005-10-10 08:59:00,6.14454,6.14555,6.14331,6.14511,13000000.0
2005-10-10 09:00:00,6.14424,6.1449,6.14289,6.14405,17000000.0
2005-10-10 09:01:00,6.14384,6.14388,6.14292,6.14306,13000000.0
2005-10-10 09:02:00,6.14467,6.14467,6.14376,6.14405,8000000.0
2005-10-10 09:03:00,6.14338,6.14401,6.14281,6.14281,16000000.0
2005-10-10 09:04:00,6.1433,6.14415,6.14259,6.14259,8000000.0
2005-10-10 09:05:00,6.14342,6.1438,6.14297,6.1438,11000000.0
2005-10-10 09:06:00,6.14319,6.1433,6.14187,6.14245,10000000.0
2005-10-10 09:07:00,6.14223,6.14278,6.14172,6.14248,10000000.0
2005-10-10 09:08:00,6.14242,6.14284,6.1416,6.14203,19000000.0
2005-10-10 09:09:00,6.14065,6.14217,6.14053,6.1413,16000000.0
2005-10-10 09:10:00,6.13977,6.14098,6.13974,6.13974,8000000.0
2005-10-10 09:11:00,6.13851,6.14017,6.13851,6.13929,11000000.0
2005-10-10 09:12:00,6.13844,6.13921,6.13739,6.13852,16000000.0
2005-10-10 09:13:00,6.13786,6.14318,6.13786,6.14259,15000000.0
2005-10-10 09:14:00,6.13981,6.14495,6.13846,6.13891,17000000.0
2005-10-10 09:15:00,6.13803,6.13918,6.13685,6.13706,12000000.0
2005-10-10 09:16:00,6.13759,6.13793,6.13632,6.13702,14000000.0
2005-10-10 09:17:00,6.13824,6.1393,6.13611,6.1393,14000000.0
2005-10-10 09:18:00,6.1402,6.1417,6.13796,6.13818,18000000.0
2005-10-10 09:19:00,6.13674,6.13743,6.1356,6.13611,14000000.0
2005-10-10 09:20:00,6.13787,6.13949,6.13711,6.13949,18000000.0
2005-10-10 09:21:00,6.14083,6.14279,6.13894,6.13929,17000000.0
2005-10-10 09:22:00,6.13828,6.13968,6.13753,6.13874,13000000.0
2005-10-10 09:23:00,6.13751,6.13795,6.13611,6.13707,12000000.0
2005-10-10 09:24:00,6.13733,6.13734,6.13604,6.13614,14000000.0
2005-10-10 09:25:00,6.13694,6.13719,6.13613,6.13613,9000000.0
2005-10-10 09:26:00,6.13763,6.14026,6.1369,6.13773,13000000.0
2005-10-10 09:27:00,6.13764,6.13833,6.13697,6.13833,13000000.0
2005-10-10 09:28:00,6.13894,6.13918,6.13747,6.13918,19000000.0
2005-10-10 09:29:00,6.13893,6.13964,6.13793,6.13928,14000000.0
2005-10-10 09:30:00,6.13982,6.13982,6.13838,6.13933,15000000.0
2005-10-10 09:31:00,6.13984,6.14017,6.13815,6.13848,11000000.0
2005-10-10 09:32:00,6.13801,6.13938,6.13785,6.13845,16000000.0
2005-10-10 09:33:00,6.13861,6.13864,6.13639,6.13662,9000000.0
2005-10-10 09:34:00,6.13655,6.13808,6.13655,6.13787,18000000.0
2005-10-10 09:35:00,6.13774,6.139,6.13774,6.139,14000000.0
2005-10-10 09:36:00,6.13869,6.13869,6.13665,6.13826,16000000.0
2005-10-10 09:37:00,6.13817,6.1394,6.13773,6.1394,20000000.0
2005-10-10 09:38:00,6.1397,6.14058,6.13858,6.13858,19000000.0
2005-10-10 09:39:00,6.13825,6.14071,6.13825,6.14071,16000000.0
2005-10-10 09:40:00,6.14032,6.14175,6.13977,6.14175,12000000.0
2005-10-10 09:41:00,6.14157,6.14216,6.14072,6.14216,18000000.0
2005-10-10 09:42:00,6.14185,6.14249,6.14071,6.14192,16000000.0
2005-10-10 09:43:00,6.14197,6.14197,6.13964,6.1405,15000000.0
2005-10-10 09:44:00,6.14055,6.14116,6.13912,6.14028,13000000.0
2005-10-10 09:45:00,6.14022,6.14041,6.13817,6.1394,13000000.0
2005-10-10 09:46:00,6.1399,6.1406,6.13881,6.13985,17000000.0
2005-10-10 09:47:00,6.13887,6.14008,6.13831,6.13987,13000000.0
2005-10-10 09:48:00,6.1403,6.1403,6.13808,6.13808,16000000.0
2005-10-10 09:49:00,6.13771,6.13794,6.13705,6.13705,17000000.0
2005-10-10 09:50:00,6.13788,6.13824,6.13684,6.13758,12000000.0
2005-10-10 09:51:00,6.13793,6.1382,6.13621,6.13754,16000000.0
2005-10-10 09:52:00,6.13733,6.13761,6.13509,6.13603,16000000.0
2005-10-10 09:53:00,6.1356,6.13602,6.13406,6.13538,15000000.0
2005-10-10 09:54:00,6.13601,6.13644,6.1347,6.13525,15000000.0
2005-10-10 09:55:00,6.13719,6.13994,6.13645,6.13681,15000000.0
2005-10-10 09:56:00,6.13629,6.13654,6.13506,6.13535,17000000.0
2005-10-10 09:57:00,6.13534,6.13614,6.13457,6.13531,12000000.0
2005-10-10 09:58:00,6.13471,6.13471,6.13367,6.1347,14000000.0
2005-10-10 09:59:00,6.13467,6.13481,6.13418,6.13472,10000000.0
2005-10-10 10:00:00,6.13486,6.13623,6.1347,6.13616,11000000.0
2005-10-10 10:01:00,6.13613,6.1377,6.13589,6.13749,24000000.0
2005-10-10 10:02:00,6.13668,6.1378,6.13597,6.1378,14000000.0
2005-10-10 10:03:00,6.13783,6.13783,6.13555,6.13647,16000000.0
2005-10-10 10:04:00,6.13728,6.13765,6.13651,6.13713,10000000.0
2005-10-10 10:05:00,6.13536,6.13943,6.13536,6.13797,10000000.0
2005-10-10 10:06:00,6.13761,6.13761,6.13633,6.13633,9000000.0
2005-10-10 10:07:00,6.13556,6.13777,6.13553,6.136,11000000.0
2005-10-10 10:08:00,6.13692,6.13749,6.13643,6.13721,9000000.0
2005-10-10 10:09:00,6.1372,6.13771,6.13556,6.13771,11000000.0
2005-10-10 10:10:00,6.13924,6.13924,6.1377,6.13868,15000000.0
2005-10-10 10:11:00,6.1383,6.13916,6.13735,6.13806,16000000.0
2005-10-10 10:12:00,6.13773,6.13914,6.13773,6.13849,19000000.0
2005-10-10 10:13:00,6.1386,6.13864,6.13718,6.13792,9000000.0
2005-10-10 10:14:00,6.13877,6.13877,6.13748,6.13756,11000000.0
2005-10-10 10:15:00,6.13797,6.13912,6.13797,6.13806,8000000.0
2005-10-10 10:16:00,6.13833,6.14071,6.13833,6.13999,17000000.0
2005-10-10 10:17:00,6.13915,6.13964,6.1383,6.13871,16000000.0
2005-10-10 10:18:00,6.13816,6.13968,6.13816,6.13887,16000000.0
2005-10-10 10:19:00,6.13934,6.13988,6.13821,6.1386,17000000.0
2005-10-10 10:20:00,6.13825,6.13901,6.13825,6.13848,16000000.0
2005-10-10 10:21:00,6.13894,6.13964,6.13716,6.13716,7000000.0
2005-10-10 10:22:00,6.13781,6.13783,6.13646,6.13646,10000000.0
2005-10-10 10:23:00,6.1362,6.13762,6.1362,6.13735,14000000.0
2005-10-10 10:24:00,6.13756,6.13829,6.13661,6.13716,13000000.0
2005-10-10 10:25:00,6.13698,6.13763,6.13631,6.13731,12000000.0
2005-10-10 10:26:00,6.13732,6.13763,6.13684,6.1376,11000000.0
2005-10-10 10:27:00,6.13782,6.1379,6.13708,6.1379,13000000.0
2005-10-10 10:28:00,6.13783,6.13796,6.13591,6.1371,13000000.0
2005-10-10 10:29:00,6.13795,6.13815,6.13694,6.13753,11000000.0
2005-10-10 10:30:00,6.13789,6.13827,6.13717,6.13747,9000000.0
2005-10-10 10:31:00,6.1369,6.13748,6.13638,6.13748,16000000.0
2005-10-10 10:32:00,6.13575,6.13724,6.13575,6.13724,9000000.0
2005-10-10 10:33:00,6.13747,6.13787,6.1368,6.13766,12000000.0
2005-10-10 10:34:00,6.13744,6.13772,6.13649,6.13772,11000000.0
2005-10-10 10:35:00,6.13802,6.13845,6.13747,6.13747,17000000.0
2005-10-10 10:36:00,6.13786,6.13819,6.13694,6.13819,10000000.0
2005-10-10 10:37:00,6.13884,6.14004,6.13848,6.13848,15000000.0
2005-10-10 10:38:00,6.13836,6.13849,6.13762,6.13804,17000000.0
2005-10-10 10:39:00,6.13828,6.13919,6.13828,6.1384,13000000.0
2005-10-10 10:40:00,6.1398,6.1398,6.13829,6.13855,10000000.0
2005-10-10 10:41:00,6.13865,6.13974,6.13821,6.13953,15000000.0
2005-10-10 10:42:00,6.13854,6.14,6.13803,6.14,12000000.0
2005-10-10 10:43:00,6.13968,6.13968,6.13838,6.13933,13000000.0
2005-10-10 10:44:00,6.13881,6.13932,6.13727,6.13849,12000000.0
2005-10-10 10:45:00,6.13865,6.13998,6.13774,6.13879,13000000.0
2005-10-10 10:46:00,6.13886,6.13932,6.13753,6.13932,13000000.0
2005-10-10 10:47:00,6.13911,6.1404,6.13852,6.13855,7000000.0
2005-10-10 10:48:00,6.13982,6.14033,6.13905,6.13914,12000000.0
2005-10-10 10:49:00,6.13872,6.13969,6.13865,6.13895,10000000.0
2005-10-10 10:50:00,6.13911,6.14152,6.13895,6.14136,14000000.0
2005-10-10 10:51:00,6.14194,6.14218,6.14074,6.14106,11000000.0
2005-10-10 10:52:00,6.14156,6.14218,6.14082,6.14176,20000000.0
2005-10-10 10:53:00,6.14194,6.14203,6.1399,6.14055,9000000.0
2005-10-10 10:54:00,6.14019,6.14028,6.13841,6.13897,18000000.0
2005-10-10 10:55:00,6.13878,6.13984,6.13839,6.13976,10000000.0
2005-10-10 10:56:00,6.14,6.14,6.13866,6.13941,11000000.0
2005-10-10 10:57:00,6.13916,6.13952,6.13881,6.13952,8000000.0
2005-10-10 10:58:00,6.13834,6.14096,6.13834,6.14096,10000000.0
2005-10-10 10:59:00,6.1409,6.14161,6.14,6.14138,10000000.0
2005-10-10 11:00:00,6.14235,6.14279,6.14116,6.14258,15000000.0
2005-10-10 11:01:00,6.14195,6.14304,6.14178,6.14203,12000000.0
2005-10-10 11:02:00,6.14227,6.14262,6.14206,6.14226,8000000.0
2005-10-10 11:03:00,6.1419,6.14276,6.14135,6.14273,11000000.0
2005-10-10 11:04:00,6.14219,6.14253,6.14125,6.14226,15000000.0
2005-10-10 11:05:00,6.14231,6.143,6.14095,6.143,17000000.0
2005-10-10 11:06:00,6.14241,6.14282,6.1408,6.14158,12000000.0
2005-10-10 11:07:00,6.14219,6.14247,6.14164,6.14246,11000000.0
2005-10-10 11:08:00,6.14187,6.14277,6.14095,6.14277,22000000.0
2005-10-10 11:09:00,6.14301,6.14331,6.14177,6.14227,9000000.0
2005-10-10 11:10:00,6.1435,6.144,6.14275,6.1436,16000000.0
2005-10-10 11:11:00,6.14383,6.14433,6.14339,6.14339,7000000.0
2005-10-10 11:12:00,6.14318,6.14407,6.14219,6.14407,15000000.0
2005-10-10 11:13:00,6.14488,6.14536,6.14343,6.14475,11000000.0
2005-10-10 11:14:00,6.14631,6.14631,6.1447,6.14551,18000000.0
2005-10-10 11:15:00,6.1453,6.14564,6.14413,6.145,11000000.0
2005-10-10 11:16:00,6.14441,6.1452,6.14335,6.14435,13000000.0
2005-10-10 11:17:00,6.14429,6.14482,6.14337,6.14374,13000000.0
2005-10-10 11:18:00,6.14401,6.14441,6.14324,6.14373,9000000.0
2005-10-10 11:19:00,6.14379,6.14441,6.14236,6.14296,17000000.0
2005-10-10 11:20:00,6.14353,6.14441,6.14313,6.14441,14000000.0
2005-10-10 11:21:00,6.14386,6.14399,6.1424,6.14297,14000000.0
2005-10-10 11:22:00,6.14353,6.1448,6.14301,6.1448,22000000.0
2005-10-10 11:23:00,6.14494,6.1479,6.14491,6.14739,8000000.0
2005-10-10 11:24:00,6.14626,6.14705,6.14554,6.14554,18000000.0
2005-10-10 11:25:00,6.14544,6.14716,6.14544,6.14653,9000000.0
2005-10-10 11:26:00,6.1463,6.14773,6.14521,6.14773,15000000.0
2005-10-10 11:27:00,6.14697,6.14794,6.14437,6.14794,10000000.0
2005-10-10 11:28:00,6.14858,6.14937,6.14798,6.14869,13000000.0
2005-10-10 11:29:00,6.14819,6.14856,6.14754,6.14832,17000000.0
2005-10-10 11:30:00,6.14819,6.14868,6.14752,6.148,13000000.0
2005-10-10 11:31:00,6.14819,6.14827,6.14677,6.14757,12000000.0
2005-10-10 11:32:00,6.14776,6.14813,6.14665,6.14754,20000000.0
2005-10-10 11:33:00,6.14813,6.1482,6.14628,6.1478,16000000.0
2005-10-10 11:34:00,6.14732,6.14813,6.14679,6.1475,13000000.0
2005-10-10 11:35:00,6.1479,6.14862,6.14766,6.14854,14000000.0
2005-10-10 11:36:00,6.14752,6.14769,6.14551,6.14735,11000000.0
2005-10-10 11:37:00,6.14771,6.14771,6.14575,6.14575,16000000.0
2005-10-10 11:38:00,6.14615,6.14708,6.14554,6.14655,8000000.0
2005-10-10 11:39:00,6.14655,6.14704,6.14573,6.14587,11000000.0
2005-10-10 11:40:00,6.14578,6.14684,6.14535,6.14623,12000000.0
2005-10-10 11:41:00,6.1466,6.1466,6.1454,6.14592,10000000.0
2005-10-10 11:42:00,6.14686,6.14754,6.14502,6.14502,10000000.0
2005-10-10 11:43:00,6.14427,6.14608,6.14427,6.14608,17000000.0
2005-10-10 11:44:00,6.14627,6.14627,6.14489,6.1458,15000000.0
2005-10-10 11:45:00,6.14548,6.14548,6.14416,6.14538,16000000.0
2005-10-10 11:46:00,6.14499,6.14499,6.14413,6.14474,7000000.0
2005-10-10 11:47:00,6.14464,6.14477,6.14401,6.14446,16000000.0
2005-10-10 11:48:00,6.14426,6.14461,6.1434,6.1444,13000000.0
2005-10-10 11:49:00,6.14448,6.14455,6.14345,6.14429,10000000.0
2005-10-10 11:50:00,6.14474,6.146,6.14445,6.14454,12000000.0
2005-10-10 11:51:00,6.14399,6.14535,6.14282,6.14306,14000000.0
2005-10-10 11:52:00,6.14314,6.14433,6.14267,6.14385,18000000.0
2005-10-10 11:53:00,6.14488,6.14546,6.14362,6.14362,16000000.0
2005-10-10 11:54:00,6.14455,6.14506,6.14375,6.14392,8000000.0
2005-10-10 11:55:00,6.14423,6.14458,6.14353,6.14373,8000000.0
2005-10-10 11:56:00,6.14416,6.14416,6.14314,6.14368,8000000.0
2005-10-10 11:57:00,6.14378,6.1443,6.14336,6.14425,11000000.0
2005-10-10 11:58:00,6.14394,6.14409,6.14241,6.14241,14000000.0
2005-10-10 11:59:00,6.14237,6.14366,6.14237,6.14258,11000000.0
2005-10-10 12:00:00,6.14242,6.14242,6.14086,6.14176,15000000.0
2005-10-10 12:01:00,6.1418,6.14231,6.14035,6.14078,13000000.0
2005-10-10 12:02:00,6.14042,6.14144,6.14011,6.14101,15000000.0
2005-10-10 12:03:00,6.14113,6.14139,6.14045,6.14082,11000000.0
2005-10-10 12:04:00,6.14031,6.14112,6.1397,6.1397,9000000.0
2005-10-10 12:05:00,6.14107,6.14198,6.1408,6.14198,9000000.0
2005-10-10 12:06:00,6.14113,6.14192,6.14066,6.1417,15000000.0
2005-10-10 12:07:00,6.1431,6.14356,6.14192,6.14206,11000000.0
2005-10-10 12:08:00,6.14227,6.14289,6.14215,6.14265,8000000.0
2005-10-10 12:09:00,6.14307,6.14317,6.14202,6.14317,18000000.0
2005-10-10 12:10:00,6.14314,6.14314,6.1423,6.14237,14000000.0
2005-10-10 12:11:00,6.14249,6.14362,6.14249,6.14347,9000000.0
2005-10-10 12:12:00,6.14318,6.14375,6.14204,6.14204,18000000.0
2005-10-10 12:13:00,6.1417,6.143,6.14141,6.14207,12000000.0
2005-10-10 12:14:00,6.142,6.14313,6.14139,6.14313,10000000.0
2005-10-10 12:15:00,6.14333,6.14333,6.14155,6.1425,8000000.0
2005-10-10 12:16:00,6.14256,6.14279,6.14119,6.14263,14000000.0
2005-10-10 12:17:00,6.14269,6.14279,6.14137,6.14238,13000000.0
2005-10-10 12:18:00,6.14086,6.14279,6.14086,6.14279,10000000.0
2005-10-10 12:19:00,6.14258,6.14386,6.14183,6.14187,11000000.0
2005-10-10 12:20:00,6.14176,6.14276,6.14176,6.14276,8000000.0
2005-10-10 12:21:00,6.14153,6.1424,6.14063,6.14197,20000000.0
2005-10-10 12:22:00,6.14206,6.14242,6.14115,6.14226,14000000.0
2005-10-10 12:23:00,6.14263,6.14265,6.1404,6.14045,11000000.0
2005-10-10 12:24:00,6.14103,6.1419,6.14071,6.14076,17000000.0
2005-10-10 12:25:00,6.141,6.14248,6.141,6.14248,12000000.0
2005-10-10 12:26:00,6.14267,6.14281,6.14175,6.14223,7000000.0
2005-10-10 12:27:00,6.1426,6.14338,6.1426,6.14338,7000000.0
2005-10-10 12:28:00,6.14347,6.14425,6.14238,6.14425,19000000.0
2005-10-10 12:29:00,6.14288,6.14356,6.14148,6.14322,12000000.0
2005-10-10 12:30:00,6.14361,6.14361,6.14227,6.14346,10000000.0
2005-10-10 12:31:00,6.14328,6.1436,6.14257,6.14266,12000000.0
2005-10-10 12:32:00,6.14214,6.1429,6.14155,6.14182,12000000.0
2005-10-10 12:33:00,6.14238,6.14341,6.14198,6.14318,15000000.0
2005-10-10 12:34:00,6.14427,6.1446,6.14325,6.14424,12000000.0
2005-10-10 12:35:00,6.14402,6.14458,6.14323,6.14455,12000000.0
2005-10-10 12:36:00,6.1442,6.14495,6.14381,6.1445,15000000.0
2005-10-10 12:37:00,6.14476,6.14612,6.1446,6.14612,8000000.0
2005-10-10 12:38:00,6.14579,6.1468,6.14561,6.14652,15000000.0
2005-10-10 12:39:00,6.14741,6.1482,6.14654,6.14654,14000000.0
2005-10-10 12:40:00,6.14665,6.14902,6.14628,6.14837,18000000.0
2005-10-10 12:41:00,6.1481,6.14814,6.14656,6.14786,11000000.0
2005-10-10 12:42:00,6.14626,6.14857,6.14261,6.14857,17000000.0
2005-10-10 12:43:00,6.14934,6.14972,6.14791,6.14791,11000000.0
2005-10-10 12:44:00,6.14887,6.14973,6.14864,6.14955,13000000.0
2005-10-10 12:45:00,6.14959,6.14969,6.14784,6.14791,10000000.0
2005-10-10 12:46:00,6.1479,6.14918,6.1479,6.14832,20000000.0
2005-10-10 12:47:00,6.148,6.14864,6.14761,6.14832,10000000.0
2005-10-10 12:48:00,6.14914,6.14948,6.14773,6.14927,10000000.0
2005-10-10 12:49:00,6.14806,6.14854,6.14713,6.14825,15000000.0
2005-10-10 12:50:00,6.14896,6.14961,6.14878,6.14928,14000000.0
2005-10-10 12:51:00,6.14812,6.14878,6.14498,6.14878,14000000.0
2005-10-10 12:52:00,6.14922,6.15119,6.14892,6.14965,9000000.0
2005-10-10 12:53:00,6.14964,6.14993,6.14341,6.14783,9000000.0
2005-10-10 12:54:00,6.14985,6.15086,6.1489,6.1489,20000000.0
2005-10-10 12:55:00,6.14962,6.15123,6.14962,6.15074,12000000.0
2005-10-10 12:56:00,6.15064,6.15314,6.15064,6.15276,7000000.0
2005-10-10 12:57:00,6.15222,6.15296,6.15165,6.15282,13000000.0
2005-10-10 12:58:00,6.15254,6.15257,6.15185,6.15257,16000000.0
2005-10-10 12:59:00,6.15314,6.15367,6.15248,6.15367,14000000.0
2005-10-10 13:00:00,6.15367,6.15367,6.15242,6.15314,12000000.0
2005-10-10 13:01:00,6.15312,6.15331,6.15146,6.1529,17000000.0
2005-10-10 13:02:00,6.15293,6.15321,6.15225,6.15321,10000000.0
2005-10-10 13:03:00,6.15275,6.153,6.15102,6.15163,22000000.0
2005-10-10 13:04:00,6.15208,6.15208,6.15095,6.15186,20000000.0
2005-10-10 13:05:00,6.15168,6.15212,6.15081,6.15177,14000000.0
2005-10-10 13:06:00,6.15237,6.15254,6.15143,6.15158,17000000.0
2005-10-10 13:07:00,6.15126,6.15209,6.15056,6.15209,22000000.0
2005-10-10 13:08:00,6.15158,6.15236,6.15078,6.15176,12000000.0
2005-10-10 13:09:00,6.14995,6.15078,6.14624,6.14899,12000000.0
2005-10-10 13:10:00,6.1488,6.15059,6.1465,6.15059,20000000.0
2005-10-10 13:11:00,6.15085,6.15157,6.15001,6.15104,12000000.0
2005-10-10 13:12:00,6.15099,6.15099,6.14948,6.15027,16000000.0
2005-10-10 13:13:00,6.15054,6.15148,6.15015,6.15086,14000000.0
2005-10-10 13:14:00,6.15035,6.15035,6.14757,6.14979,17000000.0
2005-10-10 13:15:00,6.15058,6.15074,6.14957,6.15022,7000000.0
2005-10-10 13:16:00,6.15043,6.15156,6.1497,6.15156,9000000.0
2005-10-10 13:17:00,6.15095,6.1518,6.1505,6.15056,15000000.0
2005-10-10 13:18:00,6.15052,6.15118,6.14965,6.15118,17000000.0
2005-10-10 13:19:00,6.15134,6.15143,6.1496,6.14975,15000000.0
2005-10-10 13:20:00,6.14962,6.15082,6.1461,6.14948,12000000.0
2005-10-10 13:21:00,6.15059,6.15105,6.14983,6.1508,24000000.0
2005-10-10 13:22:00,6.15096,6.15096,6.14915,6.1503,12000000.0
2005-10-10 13:23:00,6.15085,6.15102,6.14946,6.15102,12000000.0
2005-10-10 13:24:00,6.15063,6.15118,6.14993,6.15029,18000000.0
2005-10-10 13:25:00,6.14996,6.15106,6.14955,6.15082,12000000.0
2005-10-10 13:26:00,6.15076,6.15112,6.15022,6.15103,12000000.0
2005-10-10 13:27:00,6.15134,6.15168,6.15047,6.15137,9000000.0
2005-10-10 13:28:00,6.15135,6.15192,6.1505,6.15111,15000000.0
2005-10-10 13:29:00,6.15083,6.15273,6.15067,6.15273,14000000.0
2005-10-10 13:30:00,6.15253,6.15281,6.15197,6.15281,11000000.0
2005-10-10 13:31:00,6.15276,6.15308,6.15206,6.15206,11000000.0
2005-10-10 13:32:00,6.1517,6.15302,6.15168,6.15194,8000000.0
2005-10-10 13:33:00,6.15235,6.15355,6.1519,6.1524,14000000.0
2005-10-10 13:34:00,6.15289,6.15305,6.15197,6.15266,11000000.0
2005-10-10 13:35:00,6.15312,6.15374,6.15264,6.15313,16000000.0
2005-10-10 13:36:00,6.15377,6.15442,6.15325,6.15441,8000000.0
2005-10-10 13:37:00,6.155,6.15542,6.15472,6.15472,17000000.0
2005-10-10 13:38:00,6.1545,6.15727,6.1545,6.15633,14000000.0
2005-10-10 13:39:00,6.15697,6.15716,6.15641,6.1569,10000000.0
2005-10-10 13:40:00,6.157,6.15789,6.15694,6.15715,8000000.0
2005-10-10 13:41:00,6.15649,6.15668,6.15528,6.15583,11000000.0
2005-10-10 13:42:00,6.15641,6.15815,6.15641,6.15761,14000000.0
2005-10-10 13:43:00,6.15784,6.15784,6.15629,6.15663,11000000.0
2005-10-10 13:44:00,6.1579,6.1579,6.14977,6.15514,11000000.0
2005-10-10 13:45:00,6.15759,6.15823,6.156,6.15738,14000000.0
2005-10-10 13:46:00,6.15901,6.1605,6.15901,6.1605,11000000.0
2005-10-10 13:47:00,6.16025,6.16067,6.15914,6.15968,13000000.0
2005-10-10 13:48:00,6.16003,6.16062,6.15845,6.15845,14000000.0
2005-10-10 13:49:00,6.15842,6.15948,6.15824,6.15916,12000000.0
2005-10-10 13:50:00,6.15852,6.15869,6.15647,6.15828,16000000.0
2005-10-10 13:51:00,6.15816,6.15889,6.15685,6.1572,14000000.0
2005-10-10 13:52:00,6.15803,6.15898,6.15783,6.15825,10000000.0
2005-10-10 13:53:00,6.15764,6.15813,6.15673,6.15673,10000000.0
2005-10-10 13:54:00,6.15725,6.15893,6.15725,6.15847,8000000.0
2005-10-10 13:55:00,6.15902,6.16013,6.15806,6.15827,13000000.0
2005-10-10 13:56:00,6.15848,6.16035,6.15848,6.15884,17000000.0
2005-10-10 13:57:00,6.15864,6.16135,6.15864,6.16078,13000000.0
2005-10-10 13:58:00,6.16146,6.16167,6.16023,6.16085,7000000.0
2005-10-10 13:59:00,6.16072,6.16187,6.16072,6.16172,9000000.0
2005-10-10 14:00:00,6.16191,6.16285,6.16165,6.16285,7000000.0
2005-10-10 14:01:00,6.16259,6.16259,6.16125,6.16125,11000000.0
2005-10-10 14:02:00,6.16169,6.16283,6.16158,6.16159,19000000.0
2005-10-10 14:03:00,6.16163,6.1628,6.1603,6.16274,13000000.0
2005-10-10 14:04:00,6.16325,6.16541,6.16318,6.16467,22000000.0
2005-10-10 14:05:00,6.16778,6.17138,6.16778,6.17015,17000000.0
2005-10-10 14:06:00,6.1702,6.17045,6.16819,6.16819,11000000.0
2005-10-10 14:07:00,6.16965,6.17003,6.16839,6.16895,9000000.0
2005-10-10 14:08:00,6.16933,6.17122,6.16933,6.16995,11000000.0
2005-10-10 14:09:00,6.16957,6.16957,6.16823,6.1688,12000000.0
2005-10-10 14:10:00,6.16906,6.16982,6.16906,6.16963,13000000.0
2005-10-10 14:11:00,6.16986,6.17099,6.16874,6.17038,14000000.0
2005-10-10 14:12:00,6.16845,6.16887,6.16566,6.16739,11000000.0
2005-10-10 14:13:00,6.16781,6.16891,6.16753,6.16859,11000000.0
2005-10-10 14:14:00,6.16879,6.16879,6.16739,6.16763,7000000.0
2005-10-10 14:15:00,6.16813,6.1683,6.16705,6.16735,14000000.0
2005-10-10 14:16:00,6.16782,6.16782,6.16651,6.1666,13000000.0
2005-10-10 14:17:00,6.16825,6.16902,6.16722,6.16742,22000000.0
2005-10-10 14:18:00,6.16826,6.16937,6.16808,6.16808,15000000.0
2005-10-10 14:19:00,6.16935,6.16989,6.16847,6.16889,12000000.0
2005-10-10 14:20:00,6.17004,6.17031,6.16927,6.16979,7000000.0
2005-10-10 14:21:00,6.16971,6.17007,6.16889,6.16911,13000000.0
2005-10-10 14:22:00,6.16917,6.16927,6.1678,6.1678,8000000.0
2005-10-10 14:23:00,6.16923,6.16935,6.16821,6.16821,11000000.0
2005-10-10 14:24:00,6.16814,6.1692,6.16733,6.16818,13000000.0
2005-10-10 14:25:00,6.16789,6.16883,6.16789,6.16883,15000000.0
2005-10-10 14:26:00,6.16863,6.16867,6.16742,6.16843,8000000.0
2005-10-10 14:27:00,6.16876,6.16936,6.16821,6.16865,10000000.0
2005-10-10 14:28:00,6.16885,6.17044,6.16817,6.17044,11000000.0
2005-10-10 14:29:00,6.16982,6.16995,6.16852,6.16981,21000000.0
2005-10-10 14:30:00,6.16908,6.16942,6.16833,6.16934,11000000.0
2005-10-10 14:31:00,6.16949,6.17001,6.16879,6.16975,17000000.0
2005-10-10 14:32:00,6.17032,6.17135,6.16978,6.17135,15000000.0
2005-10-10 14:33:00,6.17235,6.17553,6.17233,6.17553,8000000.0
2005-10-10 14:34:00,6.17523,6.17571,6.17439,6.1752,9000000.0
2005-10-10 14:35:00,6.17557,6.17579,6.17492,6.175,11000000.0
2005-10-10 14:36:00,6.17481,6.17647,6.17418,6.17559,15000000.0
2005-10-10 14:37:00,6.17544,6.17547,6.17402,6.17447,8000000.0
2005-10-10 14:38:00,6.17478,6.17489,6.17337,6.17384,10000000.0
2005-10-10 14:39:00,6.17383,6.1742,6.17245,6.17325,19000000.0
2005-10-10 14:40:00,6.17394,6.17404,6.17312,6.17404,15000000.0
2005-10-10 14:41:00,6.1743,6.17483,6.17321,6.17391,15000000.0
2005-10-10 14:42:00,6.17323,6.17395,6.17174,6.17313,17000000.0
2005-10-10 14:43:00,6.17312,6.17366,6.17202,6.17362,15000000.0
2005-10-10 14:44:00,6.17319,6.17495,6.17238,6.17443,15000000.0
2005-10-10 14:45:00,6.17421,6.17421,6.17298,6.17384,9000000.0
2005-10-10 14:46:00,6.17392,6.17437,6.17326,6.17374,11000000.0
2005-10-10 14:47:00,6.17342,6.17436,6.17293,6.17295,12000000.0
2005-10-10 14:48:00,6.17323,6.17399,6.17226,6.17391,12000000.0
2005-10-10 14:49:00,6.17344,6.17356,6.17246,6.17292,12000000.0
2005-10-10 14:50:00,6.17248,6.17282,6.17155,6.17262,15000000.0
2005-10-10 14:51:00,6.17219,6.17328,6.17173,6.17173,10000000.0
2005-10-10 14:52:00,6.1718,6.17357,6.1718,6.17213,13000000.0
2005-10-10 14:53:00,6.17251,6.17306,6.17193,6.17224,13000000.0
2005-10-10 14:54:00,6.17267,6.1733,6.17162,6.17231,9000000.0
2005-10-10 14:55:00,6.1725,6.17342,6.17192,6.17258,16000000.0
2005-10-10 14:56:00,6.17336,6.17459,6.17336,6.17359,15000000.0
2005-10-10 14:57:00,6.17346,6.1749,6.17346,6.17403,15000000.0
2005-10-10 14:58:00,6.17427,6.17738,6.17427,6.17738,11000000.0
2005-10-10 14:59:00,6.17847,6.17847,6.17718,6.17719,14000000.0
2005-10-10 15:00:00,6.17709,6.17784,6.17651,6.17714,18000000.0
2005-10-10 15:01:00,6.17769,6.17769,6.17228,6.17611,12000000.0
2005-10-10 15:02:00,6.17746,6.17746,6.17675,6.17718,7000000.0
2005-10-10 15:03:00,6.17741,6.17763,6.17592,6.17706,18000000.0
2005-10-10 15:04:00,6.1775,6.17833,6.17728,6.17735,21000000.0
2005-10-10 15:05:00,6.17804,6.17854,6.1768,6.17807,13000000.0
2005-10-10 15:06:00,6.17839,6.17843,6.17713,6.17713,14000000.0
2005-10-10 15:07:00,6.17732,6.17937,6.17732,6.17937,22000000.0
2005-10-10 15:08:00,6.17912,6.17929,6.17816,6.17876,10000000.0
2005-10-10 15:09:00,6.17972,6.1799,6.17877,6.17877,9000000.0
2005-10-10 15:10:00,6.17883,6.17992,6.17801,6.17801,14000000.0
2005-10-10 15:11:00,6.179,6.17914,6.17701,6.17701,12000000.0
2005-10-10 15:12:00,6.17749,6.17917,6.17749,6.17887,13000000.0
2005-10-10 15:13:00,6.1789,6.1789,6.17723,6.17846,12000000.0
2005-10-10 15:14:00,6.17739,6.1779,6.17538,6.17766,10000000.0
2005-10-10 15:15:00,6.17814,6.1792,6.17814,6.1792,16000000.0
2005-10-10 15:16:00,6.17912,6.18002,6.1782,6.18002,15000000.0
2005-10-10 15:17:00,6.17945,6.17981,6.17748,6.17834,14000000.0
2005-10-10 15:18:00,6.17802,6.17836,6.17748,6.17755,12000000.0
2005-10-10 15:19:00,6.17687,6.17687,6.17427,6.17427,11000000.0
2005-10-10 15:20:00,6.17405,6.17575,6.17348,6.17475,14000000.0
2005-10-10 15:21:00,6.17445,6.17611,6.17408,6.17611,14000000.0
2005-10-10 15:22:00,6.17565,6.17651,6.17534,6.17651,10000000.0
2005-10-10 15:23:00,6.17743,6.17781,6.17598,6.17598,11000000.0
2005-10-10 15:24:00,6.17617,6.17707,6.1753,6.17697,10000000.0
2005-10-10 15:25:00,6.17735,6.17769,6.17612,6.17733,16000000.0
2005-10-10 15:26:00,6.17703,6.17751,6.17591,6.17591,15000000.0
2005-10-10 15:27:00,6.17559,6.17758,6.17559,6.17758,10000000.0
2005-10-10 15:28:00,6.17688,6.17688,6.17563,6.17563,11000000.0
2005-10-10 15:29:00,6.17497,6.17552,6.17223,6.17515,19000000.0
2005-10-10 15:30:00,6.17667,6.17667,6.17468,6.1757,10000000.0
2005-10-10 15:31:00,6.17566,6.17566,6.1742,6.17488,14000000.0
2005-10-10 15:32:00,6.176,6.17605,6.17464,6.17488,12000000.0
2005-10-10 15:33:00,6.17412,6.17564,6.17345,6.17564,20000000.0
2005-10-10 15:34:00,6.17551,6.17551,6.17395,6.17479,12000000.0
2005-10-10 15:35:00,6.17436,6.17599,6.17436,6.1756,12000000.0
2005-10-10 15:36:00,6.17583,6.17583,6.17376,6.17376,10000000.0
2005-10-10 15:37:00,6.17391,6.17564,6.17391,6.17564,10000000.0
2005-10-10 15:38:00,6.17527,6.17585,6.1742,6.17556,13000000.0
2005-10-10 15:39:00,6.17548,6.17571,6.17467,6.17467,7000000.0
2005-10-10 15:40:00,6.17492,6.17552,6.17455,6.1755,10000000.0
2005-10-10 15:41:00,6.17553,6.17553,6.17375,6.17553,9000000.0
2005-10-10 15:42:00,6.17621,6.1771,6.176,6.17625,13000000.0
2005-10-10 15:43:00,6.17566,6.177,6.17529,6.17558,16000000.0
2005-10-10 15:44:00,6.17682,6.17744,6.1762,6.1773,14000000.0
2005-10-10 15:45:00,6.17744,6.17778,6.17594,6.17657,15000000.0
2005-10-10 15:46:00,6.17669,6.17728,6.17626,6.17704,13000000.0
2005-10-10 15:47:00,6.17702,6.17714,6.17547,6.17578,9000000.0
2005-10-10 15:48:00,6.17638,6.17679,6.17541,6.17679,21000000.0
2005-10-10 15:49:00,6.17716,6.17747,6.17651,6.17717,23000000.0
2005-10-10 15:50:00,6.17725,6.17745,6.17594,6.17721,12000000.0
2005-10-10 15:51:00,6.1776,6.17798,6.17671,6.17671,19000000.0
2005-10-10 15:52:00,6.17757,6.17904,6.17744,6.1783,15000000.0
2005-10-10 15:53:00,6.17849,6.17905,6.1766,6.17747,14000000.0
2005-10-10 15:54:00,6.17802,6.1784,6.17713,6.17821,15000000.0
2005-10-10 15:55:00,6.17817,6.17844,6.17759,6.17759,12000000.0
2005-10-10 15:56:00,6.17763,6.18009,6.17763,6.17853,18000000.0
2005-10-10 15:57:00,6.17929,6.17944,6.17852,6.17944,10000000.0
2005-10-10 15:58:00,6.17985,6.17997,6.17827,6.17997,22000000.0
2005-10-10 15:59:00,6.17994,6.1805,6.17929,6.18005,12000000.0
2005-10-10 16:00:00,6.18093,6.18378,6.18032,6.18378,12000000.0
2005-10-10 16:01:00,6.18354,6.18452,6.18243,6.18316,12000000.0
2005-10-10 16:02:00,6.18305,6.1833,6.18169,6.18304,13000000.0
2005-10-10 16:03:00,6.18293,6.18329,6.18129,6.18254,13000000.0
2005-10-10 16:04:00,6.18259,6.18269,6.18149,6.1818,11000000.0
2005-10-10 16:05:00,6.18218,6.18241,6.18098,6.18216,9000000.0
2005-10-10 16:06:00,6.18182,6.18223,6.18122,6.18196,14000000.0
2005-10-10 16:07:00,6.18282,6.18282,6.18087,6.18087,15000000.0
2005-10-10 16:08:00,6.18083,6.18258,6.18045,6.18242,15000000.0
2005-10-10 16:09:00,6.18247,6.18293,6.1818,6.18278,17000000.0
2005-10-10 16:10:00,6.18244,6.18249,6.18059,6.18204,14000000.0
2005-10-10 16:11:00,6.18165,6.18253,6.18028,6.18253,9000000.0
2005-10-10 16:12:00,6.18265,6.18358,6.18159,6.1825,15000000.0
2005-10-10 16:13:00,6.18228,6.18261,6.18162,6.18261,14000000.0
2005-10-10 16:14:00,6.18213,6.18213,6.18012,6.18012,12000000.0
2005-10-10 16:15:00,6.18109,6.18128,6.17976,6.18128,14000000.0
2005-10-10 16:16:00,6.18166,6.18206,6.18094,6.18152,13000000.0
2005-10-10 16:17:00,6.18174,6.18238,6.18031,6.18173,18000000.0
2005-10-10 16:18:00,6.18189,6.18423,6.18189,6.18338,13000000.0
2005-10-10 16:19:00,6.18453,6.18493,6.18286,6.18448,8000000.0
2005-10-10 16:20:00,6.18532,6.18572,6.18455,6.18568,13000000.0
2005-10-10 16:21:00,6.18512,6.18607,6.18405,6.18405,12000000.0
2005-10-10 16:22:00,6.18572,6.18582,6.18441,6.18572,11000000.0
2005-10-10 16:23:00,6.18584,6.18643,6.18353,6.18643,14000000.0
2005-10-10 16:24:00,6.18549,6.18599,6.18444,6.18444,15000000.0
2005-10-10 16:25:00,6.18462,6.18556,6.18386,6.18386,11000000.0
2005-10-10 16:26:00,6.1836,6.18498,6.18328,6.18328,8000000.0
2005-10-10 16:27:00,6.18323,6.18349,6.18259,6.18323,10000000.0
2005-10-10 16:28:00,6.18322,6.18414,6.1824,6.18316,15000000.0
2005-10-10 16:29:00,6.18374,6.18433,6.18333,6.18433,7000000.0
2005-10-10 16:30:00,6.18473,6.18515,6.18348,6.18503,16000000.0
2005-10-10 16:31:00,6.18451,6.18451,6.18222,6.18376,14000000.0
2005-10-10 16:32:00,6.18356,6.18356,6.18237,6.18237,7000000.0
2005-10-10 16:33:00,6.1819,6.18274,6.1813,6.1825,8000000.0
2005-10-10 16:34:00,6.18249,6.18309,6.18183,6.18309,8000000.0
2005-10-10 16:35:00,6.18213,6.18302,6.18176,6.18281,9000000.0
2005-10-10 16:36:00,6.18235,6.18288,6.1813,6.1823,13000000.0
2005-10-10 16:37:00,6.18274,6.18359,6.18274,6.18287,18000000.0
2005-10-10 16:38:00,6.18186,6.18283,6.18165,6.18188,18000000.0
2005-10-10 16:39:00,6.18227,6.1843,6.18227,6.18365,20000000.0
2005-10-10 16:40:00,6.18362,6.18432,6.18287,6.18432,13000000.0
2005-10-10 16:41:00,6.18442,6.18467,6.18314,6.18467,20000000.0
2005-10-10 16:42:00,6.1851,6.18568,6.18444,6.18483,18000000.0
2005-10-10 16:43:00,6.18498,6.18514,6.18428,6.18463,15000000.0
2005-10-10 16:44:00,6.18562,6.18562,6.1841,6.18437,20000000.0
2005-10-10 16:45:00,6.18421,6.18562,6.18421,6.18561,13000000.0
2005-10-10 16:46:00,6.18576,6.18576,6.18403,6.18554,15000000.0
2005-10-10 16:47:00,6.18582,6.18585,6.1847,6.1853,8000000.0
2005-10-10 16:48:00,6.18654,6.18879,6.18541,6.18879,11000000.0
2005-10-10 16:49:00,6.18852,6.18943,6.18754,6.1889,12000000.0
2005-10-10 16:50:00,6.18948,6.18948,6.18753,6.18936,15000000.0
2005-10-10 16:51:00,6.18917,6.18977,6.18774,6.18903,18000000.0
2005-10-10 16:52:00,6.18993,6.19011,6.18893,6.18952,14000000.0
2005-10-10 16:53:00,6.19038,6.19047,6.18878,6.19026,8000000.0
2005-10-10 16:54:00,6.18954,6.19134,6.1891,6.19061,11000000.0
2005-10-10 16:55:00,6.19041,6.19119,6.18981,6.19119,12000000.0
2005-10-10 16:56:00,6.191,6.19139,6.19032,6.19071,10000000.0
2005-10-10 16:57:00,6.18937,6.19053,6.18812,6.19037,8000000.0
2005-10-10 16:58:00,6.18999,6.1908,6.18981,6.19066,9000000.0
2005-10-10 16:59:00,6.18989,6.19033,6.18843,6.18936,13000000.0
2005-10-10 17:00:00,6.18984,6.19013,6.18865,6.18899,11000000.0
2005-10-10 17:01:00,6.18861,6.1888,6.18741,6.18741,12000000.0
2005-10-10 17:02:00,6.18764,6.18874,6.18703,6.18774,10000000.0
2005-10-10 17:03:00,6.18897,6.18897,6.18719,6.18755,16000000.0
2005-10-10 17:04:00,6.18845,6.18978,6.18833,6.18926,13000000.0
2005-10-10 17:05:00,6.18931,6.19003,6.18857,6.19003,16000000.0
2005-10-10 17:06:00,6.18927,6.18927,6.18765,6.18858,12000000.0
2005-10-10 17:07:00,6.1877,6.1877,6.18581,6.18689,8000000.0
2005-10-10 17:08:00,6.18651,6.18664,6.18571,6.18657,21000000.0
2005-10-10 17:09:00,6.18667,6.18742,6.18597,6.18658,16000000.0
2005-10-10 17:10:00,6.18668,6.18802,6.18642,6.18802,11000000.0
2005-10-10 17:11:00,6.18826,6.18874,6.18712,6.18874,11000000.0
2005-10-10 17:12:00,6.18831,6.18831,6.18665,6.18737,9000000.0
2005-10-10 17:13:00,6.1879,6.18825,6.18661,6.18749,9000000.0
2005-10-10 17:14:00,6.18754,6.18754,6.18595,6.18636,17000000.0
2005-10-10 17:15:00,6.18649,6.18864,6.1858,6.18864,11000000.0
2005-10-10 17:16:00,6.18823,6.1887,6.18783,6.1886,15000000.0
2005-10-10 17:17:00,6.18821,6.18821,6.18648,6.18713,13000000.0
2005-10-10 17:18:00,6.1865,6.18693,6.18389,6.18693,15000000.0
2005-10-10 17:19:00,6.18756,6.18803,6.18695,6.18724,17000000.0
2005-10-10 17:20:00,6.18555,6.18657,6.18555,6.18615,12000000.0
2005-10-10 17:21:00,6.186,6.1868,6.18593,6.18593,7000000.0
2005-10-10 17:22:00,6.1856,6.18695,6.1856,6.18656,14000000.0
2005-10-10 17:23:00,6.18637,6.18684,6.18498,6.18622,13000000.0
2005-10-10 17:24:00,6.18516,6.18548,6.18443,6.18467,9000000.0
2005-10-10 17:25:00,6.1847,6.18572,6.18459,6.18504,11000000.0
2005-10-10 17:26:00,6.18503,6.1856,6.1843,6.18464,16000000.0
2005-10-10 17:27:00,6.18444,6.18456,6.18273,6.18273,9000000.0
2005-10-10 17:28:00,6.18363,6.18422,6.18306,6.18342,15000000.0
2005-10-10 17:29:00,6.18316,6.18428,6.18313,6.18335,11000000.0
2005-10-10 17:30:00,6.18272,6.18431,6.18272,6.18431,19000000.0
2005-10-10 17:31:00,6.18446,6.18459,6.18377,6.18389,11000000.0
2005-10-10 17:32:00,6.18446,6.18464,6.18353,6.18464,9000000.0
2005-10-10 17:33:00,6.18446,6.18446,6.18266,6.18293,10000000.0
2005-10-10 17:34:00,6.18339,6.18398,6.18307,6.18398,14000000.0
2005-10-10 17:35:00,6.1836,6.18382,6.18264,6.18382,13000000.0
2005-10-10 17:36:00,6.18336,6.18381,6.18244,6.18341,11000000.0
2005-10-10 17:37:00,6.18388,6.18388,6.18213,6.18327,15000000.0
2005-10-10 17:38:00,6.18346,6.18352,6.18206,6.18312,17000000.0
2005-10-10 17:39:00,6.18361,6.18361,6.18229,6.18282,8000000.0
2005-10-10 17:40:00,6.18299,6.18347,6.18232,6.18232,12000000.0
2005-10-10 17:41:00,6.18243,6.18389,6.18223,6.18295,21000000.0
2005-10-10 17:42:00,6.18339,6.1841,6.18265,6.18391,13000000.0
2005-10-10 17:43:00,6.18448,6.18462,6.18273,6.18344,11000000.0
2005-10-10 17:44:00,6.18343,6.18428,6.18313,6.18313,19000000.0
2005-10-10 17:45:00,6.18301,6.18379,6.18284,6.18332,10000000.0
2005-10-10 17:46:00,6.18421,6.18421,6.18307,6.18388,13000000.0
2005-10-10 17:47:00,6.1844,6.1844,6.18376,6.1844,9000000.0
2005-10-10 17:48:00,6.18445,6.18567,6.18403,6.18479,14000000.0
2005-10-10 17:49:00,6.18534,6.18556,6.18367,6.18462,14000000.0
2005-10-10 17:50:00,6.18482,6.18611,6.18459,6.18611,17000000.0
2005-10-10 17:51:00,6.18576,6.18595,6.18474,6.18554,13000000.0
2005-10-10 17:52:00,6.18537,6.18537,6.18404,6.1841,24000000.0
2005-10-10 17:53:00,6.18379,6.18532,6.18372,6.1853,16000000.0
2005-10-10 17:54:00,6.18455,6.18516,6.18352,6.18393,16000000.0
2005-10-10 17:55:00,6.18376,6.18475,6.18358,6.18379,13000000.0
2005-10-10 17:56:00,6.18393,6.18544,6.18393,6.18544,15000000.0
2005-10-10 17:57:00,6.18537,6.18537,6.18429,6.1848,10000000.0
2005-10-10 17:58:00,6.18441,6.18484,6.18316,6.18404,15000000.0
2005-10-10 17:59:00,6.18289,6.18345,6.18176,6.18176,13000000.0
2005-10-10 18:00:00,6.18214,6.18274,6.18131,6.18165,7000000.0
2005-10-10 18:01:00,6.18161,6.18185,6.18047,6.18185,18000000.0
2005-10-10 18:02:00,6.18074,6.18249,6.18052,6.18118,17000000.0
2005-10-10 18:03:00,6.1812,6.18209,6.18052,6.18061,16000000.0
2005-10-10 18:04:00,6.18054,6.18172,6.18009,6.18009,14000000.0
2005-10-10 18:05:00,6.18015,6.18113,6.17925,6.17925,13000000.0
2005-10-10 18:06:00,6.17994,6.18031,6.17908,6.18025,18000000.0
2005-10-10 18:07:00,6.18029,6.18156,6.18029,6.18104,12000000.0
2005-10-10 18:08:00,6.18142,6.18256,6.18118,6.18256,18000000.0
2005-10-10 18:09:00,6.18278,6.18318,6.18186,6.18269,12000000.0
2005-10-10 18:10:00,6.18297,6.18347,6.18198,6.18347,13000000.0
2005-10-10 18:11:00,6.18454,6.18552,6.18299,6.18552,10000000.0
2005-10-10 18:12:00,6.18543,6.18552,6.1836,6.18459,11000000.0
2005-10-10 18:13:00,6.18432,6.18446,6.18325,6.18438,14000000.0
2005-10-10 18:14:00,6.18495,6.18551,6.18389,6.18551,10000000.0
2005-10-10 18:15:00,6.18477,6.18477,6.18379,6.18423,10000000.0
2005-10-10 18:16:00,6.18412,6.18466,6.18402,6.18466,9000000.0
2005-10-10 18:17:00,6.18563,6.186,6.18425,6.18425,18000000.0
2005-10-10 18:18:00,6.18404,6.18411,6.18378,6.18393,14000000.0
2005-10-10 18:19:00,6.18501,6.18524,6.18486,6.18495,10000000.0
2005-10-10 18:20:00,6.18486,6.18508,6.1848,6.1849,15000000.0
2005-10-10 18:21:00,6.18536,6.18592,6.18503,6.18552,18000000.0
2005-10-10 18:22:00,6.18482,6.18547,6.18396,6.18396,14000000.0
2005-10-10 18:23:00,6.18423,6.1868,6.18421,6.18649,7000000.0
2005-10-10 18:24:00,6.18568,6.1867,6.18548,6.18607,9000000.0
2005-10-10 18:25:00,6.18636,6.18717,6.18581,6.18581,13000000.0
2005-10-10 18:26:00,6.18615,6.18823,6.18603,6.18603,16000000.0
2005-10-10 18:27:00,6.18604,6.18653,6.18553,6.1861,14000000.0
2005-10-10 18:28:00,6.18638,6.18638,6.18602,6.18602,13000000.0
2005-10-10 18:29:00,6.1864,6.18814,6.1864,6.18779,11000000.0
2005-10-10 18:30:00,6.18806,6.18882,6.18712,6.18882,16000000.0
2005-10-10 18:31:00,6.1889,6.18894,6.18817,6.18867,12000000.0
2005-10-10 18:32:00,6.18809,6.18873,6.18771,6.18851,11000000.0
2005-10-10 18:33:00,6.18826,6.18853,6.18787,6.18853,13000000.0
2005-10-10 18:34:00,6.18833,6.18891,6.18704,6.18787,13000000.0
2005-10-10 18:35:00,6.1876,6.18821,6.18712,6.18783,18000000.0
2005-10-10 18:36:00,6.18754,6.188,6.18632,6.18766,18000000.0
2005-10-10 18:37:00,6.18773,6.18882,6.18717,6.18725,18000000.0
2005-10-10 18:38:00,6.18789,6.18839,6.1874,6.18784,11000000.0
2005-10-10 18:39:00,6.18713,6.18774,6.1867,6.18725,11000000.0
2005-10-10 18:40:00,6.1873,6.18764,6.18673,6.1868,14000000.0
2005-10-10 18:41:00,6.18674,6.18718,6.18643,6.18643,16000000.0
2005-10-10 18:42:00,6.18581,6.18673,6.18536,6.18639,14000000.0
2005-10-10 18:43:00,6.18654,6.18677,6.18594,6.18627,10000000.0
2005-10-10 18:44:00,6.18648,6.18687,6.18554,6.18603,13000000.0
2005-10-10 18:45:00,6.1859,6.18675,6.1857,6.18614,13000000.0
2005-10-10 18:46:00,6.18615,6.18688,6.1856,6.18597,12000000.0
2005-10-10 18:47:00,6.18562,6.18662,6.18528,6.18604,14000000.0
2005-10-10 18:48:00,6.18581,6.18637,6.18537,6.18561,15000000.0
2005-10-10 18:49:00,6.18621,6.18621,6.18402,6.18559,12000000.0
2005-10-10 18:50:00,6.18487,6.18505,6.18415,6.18416,9000000.0
2005-10-10 18:51:00,6.18375,6.18415,6.18322,6.18347,17000000.0
2005-10-10 18:52:00,6.183,6.18321,6.183,6.18317,9000000.0
2005-10-10 18:53:00,6.18488,6.18535,6.18438,6.18466,14000000.0
2005-10-10 18:54:00,6.18491,6.18546,6.18462,6.18535,14000000.0
2005-10-10 18:55:00,6.18498,6.18501,6.18441,6.18441,10000000.0
2005-10-10 18:56:00,6.18402,6.18463,6.18345,6.18462,16000000.0
2005-10-10 18:57:00,6.1849,6.18539,6.18422,6.18472,17000000.0
2005-10-10 18:58:00,6.18498,6.1854,6.18447,6.18499,14000000.0
2005-10-10 18:59:00,6.18423,6.18423,6.18142,6.18315,14000000.0
2005-10-10 19:00:00,6.18245,6.1829,6.18134,6.18164,15000000.0
2005-10-10 19:01:00,6.18169,6.18219,6.18073,6.18099,15000000.0
2005-10-10 19:02:00,6.18051,6.18131,6.18029,6.18029,14000000.0
2005-10-10 19:03:00,6.1804,6.1815,6.1804,6.1814,14000000.0
2005-10-10 19:04:00,6.18172,6.18218,6.18095,6.18118,12000000.0
2005-10-10 19:05:00,6.18193,6.18365,6.18193,6.18252,15000000.0
2005-10-10 19:06:00,6.18299,6.18299,6.18184,6.18285,16000000.0
2005-10-10 19:07:00,6.18307,6.18351,6.18259,6.18289,20000000.0
2005-10-10 19:08:00,6.18301,6.18412,6.18203,6.18412,8000000.0
2005-10-10 19:09:00,6.18336,6.18407,6.1824,6.18267,17000000.0
2005-10-10 19:10:00,6.18147,6.18285,6.18147,6.18213,9000000.0
2005-10-10 19:11:00,6.18238,6.18357,6.18165,6.18303,16000000.0
2005-10-10 19:12:00,6.18361,6.18396,6.18238,6.18268,13000000.0
2005-10-10 19:13:00,6.18215,6.18235,6.18213,6.18221,10000000.0
2005-10-10 19:14:00,6.18242,6.18341,6.18242,6.18341,20000000.0
2005-10-10 19:15:00,6.18319,6.18429,6.1825,6.18327,12000000.0
2005-10-10 19:16:00,6.18214,6.1826,6.18209,6.18255,8000000.0
2005-10-10 19:17:00,6.18277,6.18388,6.18267,6.18388,18000000.0
2005-10-10 19:18:00,6.1835,6.18412,6.18302,6.18335,11000000.0
2005-10-10 19:19:00,6.18315,6.18387,6.1828,6.1828,12000000.0
2005-10-10 19:20:00,6.1825,6.18303,6.18177,6.18214,14000000.0
2005-10-10 19:21:00,6.18252,6.18353,6.18236,6.1827,13000000.0
2005-10-10 19:22:00,6.18244,6.183,6.18205,6.18241,12000000.0
2005-10-10 19:23:00,6.18248,6.18317,6.18234,6.18276,14000000.0
2005-10-10 19:24:00,6.18313,6.18376,6.18238,6.18275,19000000.0
2005-10-10 19:25:00,6.18265,6.18298,6.18222,6.18289,8000000.0
2005-10-10 19:26:00,6.18324,6.18359,6.18318,6.18346,7000000.0
2005-10-10 19:27:00,6.18332,6.18362,6.18273,6.18273,20000000.0
2005-10-10 19:28:00,6.18291,6.18378,6.18291,6.1833,17000000.0
2005-10-10 19:29:00,6.18356,6.18399,6.18307,6.18326,10000000.0
2005-10-10 19:30:00,6.18321,6.18355,6.18321,6.18337,15000000.0
2005-10-10 19:31:00,6.18326,6.18443,6.18326,6.18443,11000000.0
2005-10-10 19:32:00,6.1845,6.18483,6.18368,6.18368,9000000.0
2005-10-10 19:33:00,6.18308,6.18389,6.18308,6.18358,14000000.0
2005-10-10 19:34:00,6.18348,6.18389,6.18344,6.18344,17000000.0
2005-10-10 19:35:00,6.18404,6.18528,6.18404,6.18527,8000000.0
2005-10-10 19:36:00,6.18507,6.18507,6.18389,6.18389,15000000.0
2005-10-10 19:37:00,6.18356,6.18469,6.18336,6.18336,8000000.0
2005-10-10 19:38:00,6.18344,6.18465,6.18344,6.18465,15000000.0
2005-10-10 19:39:00,6.18459,6.18459,6.18367,6.18413,17000000.0
2005-10-10 19:40:00,6.18422,6.18422,6.18379,6.18387,16000000.0
2005-10-10 19:41:00,6.18383,6.18445,6.18365,6.18443,11000000.0
2005-10-10 19:42:00,6.18484,6.18484,6.18385,6.18421,15000000.0
2005-10-10 19:43:00,6.18439,6.18497,6.18406,6.18482,14000000.0
2005-10-10 19:44:00,6.18443,6.18443,6.18365,6.18365,14000000.0
2005-10-10 19:45:00,6.18367,6.18482,6.18365,6.18482,15000000.0
2005-10-10 19:46:00,6.18461,6.18483,6.18387,6.18422,15000000.0
2005-10-10 19:47:00,6.18381,6.18422,6.18259,6.1839,16000000.0
2005-10-10 19:48:00,6.1825,6.1835,6.1825,6.18274,16000000.0
2005-10-10 19:49:00,6.18216,6.18232,6.18177,6.18226,8000000.0
2005-10-10 19:50:00,6.18225,6.18258,6.18223,6.18258,9000000.0
2005-10-10 19:51:00,6.18267,6.18432,6.18267,6.18381,19000000.0
2005-10-10 19:52:00,6.18371,6.18502,6.18315,6.18315,11000000.0
2005-10-10 19:53:00,6.18326,6.18444,6.18326,6.18444,14000000.0
2005-10-10 19:54:00,6.18325,6.18373,6.18279,6.18324,18000000.0
2005-10-10 19:55:00,6.18297,6.18436,6.18297,6.18368,13000000.0
2005-10-10 19:56:00,6.18383,6.18406,6.1827,6.18284,10000000.0
2005-10-10 19:57:00,6.18301,6.18375,6.18222,6.18294,16000000.0
2005-10-10 19:58:00,6.18211,6.18257,6.18109,6.18257,15000000.0
2005-10-10 19:59:00,6.18284,6.18345,6.18153,6.18345,14000000.0
2005-10-10 20:00:00,6.18365,6.18403,6.18264,6.18264,11000000.0
2005-10-10 20:01:00,6.18215,6.18338,6.18209,6.18301,24000000.0
2005-10-10 20:02:00,6.1827,6.18357,6.18211,6.18211,11000000.0
2005-10-10 20:03:00,6.18288,6.18369,6.18227,6.18227,11000000.0
2005-10-10 20:04:00,6.18282,6.18335,6.18276,6.18276,10000000.0
2005-10-10 20:05:00,6.18286,6.18335,6.1821,6.18269,17000000.0
2005-10-10 20:06:00,6.18295,6.18388,6.18278,6.18388,10000000.0
2005-10-10 20:07:00,6.18357,6.18358,6.18264,6.18264,14000000.0
2005-10-10 20:08:00,6.18236,6.18433,6.18236,6.18243,13000000.0
2005-10-10 20:09:00,6.18251,6.18417,6.18251,6.18417,11000000.0
2005-10-10 20:10:00,6.18419,6.18562,6.18406,6.18562,11000000.0
2005-10-10 20:11:00,6.18561,6.18576,6.18434,6.18453,9000000.0
2005-10-10 20:12:00,6.18465,6.18532,6.18396,6.18396,16000000.0
2005-10-10 20:13:00,6.18511,6.18557,6.18417,6.18417,11000000.0
2005-10-10 20:14:00,6.18407,6.18487,6.18407,6.18472,19000000.0
2005-10-10 20:15:00,6.18487,6.1851,6.18428,6.1847,13000000.0
2005-10-10 20:16:00,6.18478,6.1851,6.18433,6.18449,15000000.0
2005-10-10 20:17:00,6.18461,6.18542,6.18427,6.18444,8000000.0
2005-10-10 20:18:00,6.18481,6.18535,6.18415,6.1842,14000000.0
2005-10-10 20:19:00,6.18389,6.18522,6.18389,6.18489,14000000.0
2005-10-10 20:20:00,6.185,6.18587,6.18479,6.18482,12000000.0
2005-10-10 20:21:00,6.1844,6.18483,6.18415,6.18415,9000000.0
2005-10-10 20:22:00,6.18523,6.18523,6.18375,6.18473,17000000.0
2005-10-10 20:23:00,6.18451,6.18536,6.18438,6.1852,11000000.0
2005-10-10 20:24:00,6.18533,6.186,6.18481,6.18481,16000000.0
2005-10-10 20:25:00,6.18486,6.18518,6.18408,6.1846,11000000.0
2005-10-10 20:26:00,6.18462,6.1847,6.18385,6.18413,8000000.0
2005-10-10 20:27:00,6.1847,6.18551,6.18443,6.18486,13000000.0
2005-10-10 20:28:00,6.18471,6.18481,6.18449,6.18472,15000000.0
2005-10-10 20:29:00,6.18471,6.18477,6.18444,6.18474,16000000.0
2005-10-10 20:30:00,6.18456,6.18483,6.18361,6.18432,8000000.0
2005-10-10 20:31:00,6.1844,6.18465,6.18426,6.18456,18000000.0
2005-10-10 20:32:00,6.18468,6.18471,6.18433,6.18433,7000000.0
2005-10-10 20:33:00,6.18488,6.18533,6.18447,6.18498,13000000.0
2005-10-10 20:34:00,6.18462,6.18496,6.18376,6.18496,13000000.0
2005-10-10 20:35:00,6.18525,6.18525,6.18344,6.18384,9000000.0
2005-10-10 20:36:00,6.18321,6.1838,6.1832,6.1838,17000000.0
2005-10-10 20:37:00,6.18414,6.18484,6.18383,6.18406,14000000.0
2005-10-10 20:38:00,6.18431,6.18455,6.18405,6.18446,16000000.0
2005-10-10 20:39:00,6.18443,6.18498,6.18359,6.18412,14000000.0
2005-10-10 20:40:00,6.18445,6.18459,6.18431,6.18459,17000000.0
2005-10-10 20:41:00,6.18423,6.18468,6.18322,6.18399,16000000.0
2005-10-10 20:42:00,6.18423,6.1852,6.18393,6.18461,22000000.0
2005-10-10 20:43:00,6.18464,6.18467,6.18391,6.18445,18000000.0
2005-10-10 20:44:00,6.18445,6.18486,6.18445,6.18466,16000000.0
2005-10-10 20:45:00,6.18463,6.18489,6.18463,6.18465,8000000.0
2005-10-10 20:46:00,6.18491,6.18491,6.18458,6.18467,19000000.0
2005-10-10 20:47:00,6.18466,6.18475,6.18444,6.18452,12000000.0
2005-10-10 20:48:00,6.18465,6.18522,6.18446,6.18516,9000000.0
2005-10-10 20:49:00,6.18506,6.18558,6.18433,6.18496,19000000.0
2005-10-10 20:50:00,6.18424,6.1856,6.18424,6.18425,15000000.0
2005-10-10 20:51:00,6.18461,6.18593,6.18461,6.18552,9000000.0
2005-10-10 20:52:00,6.1854,6.18545,6.18401,6.18454,11000000.0
2005-10-10 20:53:00,6.18478,6.18503,6.18468,6.18468,15000000.0
2005-10-10 20:54:00,6.18485,6.1849,6.1842,6.1842,12000000.0
2005-10-10 20:55:00,6.18396,6.18447,6.18396,6.18445,18000000.0
2005-10-10 20:56:00,6.18452,6.1849,6.18415,6.18415,12000000.0
2005-10-10 20:57:00,6.18425,6.18506,6.18405,6.18418,13000000.0
2005-10-10 20:58:00,6.18422,6.18458,6.18355,6.18458,11000000.0
2005-10-10 20:59:00,6.18465,6.18533,6.18433,6.18468,11000000.0
2005-10-10 21:00:00,6.18444,6.18567,6.18443,6.18456,17000000.0
2005-10-10 21:01:00,6.18483,6.1855,6.18475,6.1855,10000000.0
2005-10-10 21:02:00,6.1849,6.1858,6.18454,6.18454,8000000.0
2005-10-10 21:03:00,6.18486,6.18589,6.18388,6.18501,19000000.0
2005-10-10 21:04:00,6.18552,6.18615,6.18506,6.1853,18000000.0
2005-10-10 21:05:00,6.18671,6.18671,6.18527,6.18556,14000000.0
2005-10-10 21:06:00,6.18539,6.186,6.18539,6.18573,12000000.0
2005-10-10 21:07:00,6.18561,6.18584,6.18427,6.18482,10000000.0
2005-10-10 21:08:00,6.18384,6.18584,6.1837,6.18503,14000000.0
2005-10-10 21:09:00,6.18519,6.18519,6.18351,6.18449,16000000.0
2005-10-10 21:10:00,6.18392,6.18455,6.18243,6.18455,15000000.0
2005-10-10 21:11:00,6.18425,6.18425,6.18226,6.18251,13000000.0
2005-10-10 21:12:00,6.18294,6.18354,6.18229,6.18231,10000000.0
2005-10-10 21:13:00,6.18276,6.18313,6.18215,6.18229,14000000.0
2005-10-10 21:14:00,6.18259,6.18302,6.18209,6.18275,10000000.0
2005-10-10 21:15:00,6.18253,6.18318,6.18198,6.18294,15000000.0
2005-10-10 21:16:00,6.18299,6.18299,6.18168,6.18168,11000000.0
2005-10-10 21:17:00,6.18172,6.18282,6.18172,6.18255,13000000.0
2005-10-10 21:18:00,6.18249,6.18249,6.18199,6.18235,17000000.0
2005-10-10 21:19:00,6.1825,6.18364,6.1825,6.18364,12000000.0
2005-10-10 21:20:00,6.18331,6.1842,6.18267,6.18339,14000000.0
2005-10-10 21:21:00,6.18414,6.18433,6.18276,6.18316,11000000.0
2005-10-10 21:22:00,6.18351,6.18384,6.18272,6.1829,9000000.0
2005-10-10 21:23:00,6.1817,6.18273,6.1817,6.18273,7000000.0
2005-10-10 21:24:00,6.18314,6.18387,6.18265,6.18387,11000000.0
2005-10-10 21:25:00,6.18361,6.18411,6.18233,6.18233,7000000.0
2005-10-10 21:26:00,6.18204,6.18305,6.18153,6.18218,13000000.0
2005-10-10 21:27:00,6.18231,6.18261,6.18221,6.18261,11000000.0
2005-10-10 21:28:00,6.18143,6.18185,6.18102,6.18178,15000000.0
2005-10-10 21:29:00,6.18216,6.18216,6.18169,6.18172,12000000.0
2005-10-10 21:30:00,6.18173,6.18237,6.18138,6.18138,10000000.0
2005-10-10 21:31:00,6.18122,6.18182,6.18085,6.18085,10000000.0
2005-10-10 21:32:00,6.18102,6.18247,6.18102,6.18152,12000000.0
2005-10-10 21:33:00,6.1813,6.1824,6.1813,6.18153,19000000.0
2005-10-10 21:34:00,6.18132,6.18173,6.18109,6.18164,8000000.0
2005-10-10 21:35:00,6.18153,6.18309,6.18153,6.18266,20000000.0
2005-10-10 21:36:00,6.18205,6.18213,6.18116,6.18193,19000000.0
2005-10-10 21:37:00,6.18221,6.18221,6.17994,6.18002,19000000.0
2005-10-10 21:38:00,6.18017,6.18146,6.18011,6.18146,13000000.0
2005-10-10 21:39:00,6.18076,6.18177,6.18065,6.18088,17000000.0
2005-10-10 21:40:00,6.18049,6.18052,6.17846,6.17853,7000000.0
2005-10-10 21:41:00,6.17847,6.17884,6.17769,6.17852,11000000.0
2005-10-10 21:42:00,6.17846,6.17855,6.1772,6.17813,18000000.0
2005-10-10 21:43:00,6.17798,6.17863,6.17723,6.17723,13000000.0
2005-10-10 21:44:00,6.17703,6.17894,6.17652,6.17675,16000000.0
2005-10-10 21:45:00,6.17681,6.178,6.17643,6.1765,11000000.0
2005-10-10 21:46:00,6.1762,6.17648,6.175,6.17527,13000000.0
2005-10-10 21:47:00,6.17616,6.17663,6.17552,6.17651,13000000.0
2005-10-10 21:48:00,6.17629,6.17649,6.174,6.17573,17000000.0
2005-10-10 21:49:00,6.17606,6.1761,6.17532,6.17585,8000000.0
2005-10-10 21:50:00,6.17572,6.1759,6.17505,6.17505,11000000.0
2005-10-10 21:51:00,6.17526,6.17616,6.17497,6.17578,13000000.0
2005-10-10 21:52:00,6.17608,6.17712,6.1757,6.17658,13000000.0
2005-10-10 21:53:00,6.17624,6.1783,6.17624,6.17672,14000000.0
2005-10-10 21:54:00,6.17698,6.17742,6.17637,6.17637,11000000.0
2005-10-10 21:55:00,6.17672,6.17789,6.17672,6.17721,17000000.0
2005-10-10 21:56:00,6.1773,6.17862,6.17725,6.1777,12000000.0
2005-10-10 21:57:00,6.17796,6.17842,6.17669,6.17669,16000000.0
2005-10-10 21:58:00,6.17694,6.17745,6.17694,6.1773,9000000.0
2005-10-10 21:59:00,6.17762,6.17991,6.17762,6.1792,18000000.0
2005-10-10 22:00:00,6.17922,6.17965,6.17725,6.17725,13000000.0
2005-10-10 22:01:00,6.17763,6.1785,6.17712,6.17712,11000000.0
2005-10-10 22:02:00,6.17737,6.17837,6.17737,6.17747,17000000.0
2005-10-10 22:03:00,6.17754,6.17878,6.17754,6.17791,23000000.0
2005-10-10 22:04:00,6.1776,6.17778,6.1775,6.17759,15000000.0
2005-10-10 22:05:00,6.17794,6.17906,6.17704,6.17704,14000000.0
2005-10-10 22:06:00,6.17686,6.17686,6.17659,6.17674,15000000.0
2005-10-10 22:07:00,6.17661,6.17679,6.17657,6.17676,9000000.0
2005-10-10 22:08:00,6.17723,6.17884,6.17723,6.17786,18000000.0
2005-10-10 22:09:00,6.1778,6.17781,6.17745,6.17754,11000000.0
2005-10-10 22:10:00,6.17727,6.1776,6.17727,6.17742,7000000.0
2005-10-10 22:11:00,6.17728,6.17775,6.17685,6.17685,8000000.0
2005-10-10 22:12:00,6.17644,6.17776,6.17644,6.17776,16000000.0
2005-10-10 22:13:00,6.17756,6.17881,6.17683,6.17722,24000000.0
2005-10-10 22:14:00,6.17698,6.17806,6.17686,6.17799,9000000.0
2005-10-10 22:15:00,6.17811,6.1782,6.17765,6.17765,10000000.0
2005-10-10 22:16:00,6.17766,6.1777,6.17743,6.17759,13000000.0
2005-10-10 22:17:00,6.1779,6.17893,6.17729,6.17851,20000000.0
2005-10-10 22:18:00,6.17897,6.17897,6.17771,6.17847,11000000.0
2005-10-10 22:19:00,6.17827,6.1784,6.17715,6.17742,15000000.0
2005-10-10 22:20:00,6.17735,6.17914,6.17735,6.17914,16000000.0
2005-10-10 22:21:00,6.17906,6.17906,6.17756,6.17812,12000000.0
2005-10-10 22:22:00,6.17767,6.17787,6.17669,6.17787,14000000.0
2005-10-10 22:23:00,6.17832,6.17861,6.17744,6.17744,11000000.0
2005-10-10 22:24:00,6.17766,6.17826,6.17726,6.17736,16000000.0
2005-10-10 22:25:00,6.17706,6.17829,6.17642,6.17829,14000000.0
2005-10-10 22:26:00,6.17717,6.17803,6.17696,6.17772,10000000.0
2005-10-10 22:27:00,6.17857,6.17892,6.17762,6.17892,14000000.0
2005-10-10 22:28:00,6.17828,6.17872,6.1776,6.17872,12000000.0
2005-10-10 22:29:00,6.1787,6.1787,6.17793,6.17798,13000000.0
2005-10-10 22:30:00,6.17832,6.17883,6.17773,6.17773,8000000.0
2005-10-10 22:31:00,6.17806,6.17824,6.17733,6.17818,11000000.0
2005-10-10 22:32:00,6.17858,6.17866,6.17843,6.17854,20000000.0
2005-10-10 22:33:00,6.17786,6.17794,6.17708,6.17708,11000000.0
2005-10-10 22:34:00,6.17679,6.17816,6.17679,6.17816,10000000.0
2005-10-10 22:35:00,6.17874,6.17883,6.17756,6.17883,13000000.0
2005-10-10 22:36:00,6.17869,6.17869,6.1762,6.17727,9000000.0
2005-10-10 22:37:00,6.17748,6.17768,6.17734,6.17757,13000000.0
2005-10-10 22:38:00,6.17736,6.17736,6.17559,6.17559,9000000.0
2005-10-10 22:39:00,6.17496,6.17567,6.17409,6.1752,12000000.0
2005-10-10 22:40:00,6.17505,6.17556,6.17468,6.17468,9000000.0
2005-10-10 22:41:00,6.17536,6.1756,6.17445,6.1746,14000000.0
2005-10-10 22:42:00,6.17413,6.17436,6.17403,6.17425,13000000.0
2005-10-10 22:43:00,6.17431,6.17446,6.17422,6.17435,12000000.0
2005-10-10 22:44:00,6.17451,6.17568,6.17451,6.17547,15000000.0
2005-10-10 22:45:00,6.17528,6.17663,6.17504,6.17505,13000000.0
2005-10-10 22:46:00,6.17463,6.17463,6.17442,6.17444,14000000.0
2005-10-10 22:47:00,6.17675,6.17767,6.17627,6.17646,15000000.0
2005-10-10 22:48:00,6.17636,6.17758,6.17614,6.17669,13000000.0
2005-10-10 22:49:00,6.17654,6.17665,6.1764,6.17664,13000000.0
2005-10-10 22:50:00,6.17642,6.1766,6.17633,6.17633,15000000.0
2005-10-10 22:51:00,6.17672,6.17725,6.17665,6.17725,14000000.0
2005-10-10 22:52:00,6.17648,6.17747,6.17648,6.17727,9000000.0
2005-10-10 22:53:00,6.17673,6.17685,6.1758,6.17597,15000000.0
2005-10-10 22:54:00,6.17664,6.17678,6.17581,6.17678,17000000.0
2005-10-10 22:55:00,6.17701,6.17701,6.17554,6.17554,16000000.0
2005-10-10 22:56:00,6.17588,6.17722,6.17588,6.17705,13000000.0
2005-10-10 22:57:00,6.17704,6.17704,6.1763,6.17692,8000000.0
2005-10-10 22:58:00,6.17715,6.17788,6.17651,6.17788,8000000.0
2005-10-10 22:59:00,6.17812,6.17847,6.1769,6.17805,19000000.0
2005-10-10 23:00:00,6.17775,6.17836,6.17742,6.17756,10000000.0
2005-10-10 23:01:00,6.17723,6.17796,6.17693,6.17724,7000000.0
2005-10-10 23:02:00,6.17721,6.17817,6.17695,6.17773,15000000.0
2005-10-10 23:03:00,6.17769,6.17899,6.17759,6.1783,17000000.0
2005-10-10 23:04:00,6.17802,6.17802,6.17693,6.17709,19000000.0
2005-10-10 23:05:00,6.17709,6.17772,6.17704,6.17751,9000000.0
2005-10-10 23:06:00,6.17741,6.17781,6.17705,6.17777,12000000.0
2005-10-10 23:07:00,6.17738,6.17839,6.17714,6.17719,14000000.0
2005-10-10 23:08:00,6.17715,6.1782,6.17685,6.1782,16000000.0
2005-10-10 23:09:00,6.17759,6.17771,6.17657,6.17657,9000000.0
2005-10-10 23:10:00,6.17731,6.17785,6.17708,6.17714,12000000.0
2005-10-10 23:11:00,6.17712,6.17727,6.17593,6.1761,14000000.0
2005-10-10 23:12:00,6.17626,6.17626,6.17607,6.17607,7000000.0
2005-10-10 23:13:00,6.1761,6.17734,6.17571,6.17571,14000000.0
2005-10-10 23:14:00,6.17573,6.17573,6.17499,6.17536,19000000.0
2005-10-10 23:15:00,6.1754,6.17573,6.17458,6.17543,13000000.0
2005-10-10 23:16:00,6.17538,6.17574,6.17429,6.17536,15000000.0
2005-10-10 23:17:00,6.17544,6.17588,6.17478,6.17588,11000000.0
2005-10-10 23:18:00,6.17548,6.17625,6.17514,6.17566,12000000.0
2005-10-10 23:19:00,6.17513,6.17588,6.17513,6.17581,14000000.0
2005-10-10 23:20:00,6.17537,6.17572,6.175,6.17572,19000000.0
2005-10-10 23:21:00,6.17551,6.1758,6.17547,6.1758,7000000.0
2005-10-10 23:22:00,6.1763,6.17731,6.17554,6.17603,15000000.0
2005-10-10 23:23:00,6.17603,6.17633,6.17553,6.17608,11000000.0
2005-10-10 23:24:00,6.17643,6.17797,6.17639,6.17737,14000000.0
2005-10-10 23:25:00,6.17705,6.17722,6.17647,6.17701,11000000.0
2005-10-10 23:26:00,6.1775,6.1775,6.1772,6.17735,14000000.0
2005-10-10 23:27:00,6.17747,6.17806,6.17741,6.17741,11000000.0
2005-10-10 23:28:00,6.17747,6.17854,6.17726,6.17761,12000000.0
2005-10-10 23:29:00,6.17785,6.17852,6.17757,6.1777,16000000.0
2005-10-10 23:30:00,6.17761,6.17827,6.17706,6.17757,20000000.0
2005-10-10 23:31:00,6.17758,6.17805,6.17708,6.17762,11000000.0
2005-10-10 23:32:00,6.17858,6.17869,6.17739,6.17739,16000000.0
2005-10-10 23:33:00,6.17742,6.17835,6.17696,6.17786,12000000.0
2005-10-10 23:34:00,6.17843,6.17891,6.17766,6.17766,13000000.0
2005-10-10 23:35:00,6.17698,6.17742,6.17655,6.17713,9000000.0
2005-10-10 23:36:00,6.17741,6.17777,6.17682,6.17724,9000000.0
2005-10-10 23:37:00,6.1776,6.17832,6.17658,6.1771,14000000.0
2005-10-10 23:38:00,6.17725,6.17912,6.17714,6.17717,13000000.0
2005-10-10 23:39:00,6.17632,6.17797,6.17632,6.17695,17000000.0
2005-10-10 23:40:00,6.17747,6.17753,6.17642,6.17698,12000000.0
2005-10-10 23:41:00,6.17738,6.1783,6.1764,6.17807,17000000.0
2005-10-10 23:42:00,6.1781,6.17869,6.17729,6.17775,22000000.0
2005-10-10 23:43:00,6.17802,6.1784,6.17763,6.17788,15000000.0
2005-10-10 23:44:00,6.17777,6.1779,6.17761,6.17778,14000000.0
2005-10-10 23:45:00,6.17775,6.17854,6.17775,6.17808,20000000.0
2005-10-10 23:46:00,6.17801,6.17809,6.17713,6.1776,14000000.0
2005-10-10 23:47:00,6.17785,6.1788,6.17757,6.17838,10000000.0
2005-10-10 23:48:00,6.17868,6.17872,6.17775,6.17775,18000000.0
2005-10-10 23:49:00,6.1782,6.17929,6.17772,6.17851,14000000.0
2005-10-10 23:50:00,6.17905,6.17932,6.17787,6.17822,13000000.0
2005-10-10 23:51:00,6.1785,6.17941,6.17757,6.17757,8000000.0
2005-10-10 23:52:00,6.17741,6.1776,6.17734,6.17734,16000000.0
2005-10-10 23:53:00,6.17757,6.17759,6.17735,6.17756,18000000.0
2005-10-10 23:54:00,6.17739,6.17868,6.17734,6.17735,12000000.0
2005-10-10 23:55:00,6.17676,6.17696,6.17665,6.17688,19000000.0
2005-10-10 23:56:00,6.17713,6.17797,6.17615,6.17744,14000000.0
2005-10-10 23:57:00,6.1778,6.17854,6.17649,6.17848,16000000.0
2005-10-10 23:58:00,6.17888,6.17888,6.17788,6.17788,13000000.0
2005-10-10 23:59:00,6.17785,6.17893,6.17781,6.17822,14000000.0
2005-10-11 00:00:00,6.1795,6.1795,6.17808,6.17808,17000000.0
2005-10-11 00:01:00,6.17818,6.1793,6.17812,6.1785,12000000.0
2005-10-11 00:02:00,6.17859,6.17873,6.17766,6.17865,15000000.0
2005-10-11 00:03:00,6.17905,6.17964,6.17846,6.17879,14000000.0
2005-10-11 00:04:00,6.17857,6.17888,6.17857,6.17866,12000000.0
2005-10-11 00:05:00,6.17855,6.17966,6.17854,6.17884,12000000.0
2005-10-11 00:06:00,6.17787,6.17793,6.17767,6.17793,12000000.0
2005-10-11 00:07:00,6.17791,6.17795,6.17768,6.17768,11000000.0
2005-10-11 00:08:00,6.17754,6.17788,6.17754,6.17758,15000000.0
2005-10-11 00:09:00,6.17763,6.17785,6.17753,6.17783,12000000.0
2005-10-11 00:10:00,6.17756,6.17798,6.17756,6.17786,19000000.0
2005-10-11 00:11:00,6.17767,6.17783,6.17765,6.17765,8000000.0
2005-10-11 00:12:00,6.17785,6.17793,6.17761,6.17774,9000000.0
2005-10-11 00:13:00,6.17807,6.1803,6.17807,6.17934,13000000.0
2005-10-11 00:14:00,6.17861,6.17929,6.17861,6.17926,14000000.0
2005-10-11 00:15:00,6.17951,6.18014,6.17951,6.1797,12000000.0
2005-10-11 00:16:00,6.18004,6.18042,6.17837,6.17918,12000000.0
2005-10-11 00:17:00,6.17954,6.18023,6.17942,6.17965,10000000.0
2005-10-11 00:18:00,6.17839,6.17901,6.17838,6.17886,19000000.0
2005-10-11 00:19:00,6.17912,6.17985,6.17893,6.17962,12000000.0
2005-10-11 00:20:00,6.17942,6.17944,6.17847,6.1793,11000000.0
2005-10-11 00:21:00,6.17945,6.1795,6.17919,6.17937,14000000.0
2005-10-11 00:22:00,6.17933,6.17946,6.17923,6.17945,13000000.0
2005-10-11 00:23:00,6.17952,6.18064,6.17942,6.17995,13000000.0
2005-10-11 00:24:00,6.17996,6.17998,6.17975,6.17988,9000000.0
2005-10-11 00:25:00,6.17967,6.17984,6.17915,6.17979,13000000.0
2005-10-11 00:26:00,6.18032,6.18139,6.18022,6.18046,14000000.0
2005-10-11 00:27:00,6.18004,6.18143,6.18004,6.18045,15000000.0
2005-10-11 00:28:00,6.18079,6.18088,6.1794,6.1794,7000000.0
2005-10-11 00:29:00,6.17949,6.17949,6.1792,6.1793,17000000.0
2005-10-11 00:30:00,6.17942,6.1795,6.17928,6.17928,9000000.0
2005-10-11 00:31:00,6.17956,6.18087,6.17956,6.17995,13000000.0
2005-10-11 00:32:00,6.18027,6.18236,6.18011,6.18098,8000000.0
2005-10-11 00:33:00,6.18043,6.18278,6.18043,6.18188,19000000.0
2005-10-11 00:34:00,6.18207,6.18207,6.18102,6.18102,15000000.0
2005-10-11 00:35:00,6.18133,6.18267,6.18133,6.18187,12000000.0
2005-10-11 00:36:00,6.18087,6.18258,6.18077,6.18221,15000000.0
2005-10-11 00:37:00,6.18284,6.18335,6.18192,6.18271,15000000.0
2005-10-11 00:38:00,6.18374,6.18389,6.18219,6.18242,18000000.0
2005-10-11 00:39:00,6.18222,6.18256,6.18106,6.18219,20000000.0
2005-10-11 00:40:00,6.18189,6.1833,6.18156,6.1833,10000000.0
2005-10-11 00:41:00,6.18325,6.18325,6.18189,6.18273,9000000.0
2005-10-11 00:42:00,6.1825,6.18331,6.18203,6.18265,16000000.0
2005-10-11 00:43:00,6.18245,6.1826,6.18113,6.18227,16000000.0
2005-10-11 00:44:00,6.18197,6.18299,6.18191,6.18262,10000000.0
2005-10-11 00:45:00,6.1833,6.18369,6.18285,6.18286,16000000.0
2005-10-11 00:46:00,6.18265,6.18269,6.18243,6.18252,12000000.0
2005-10-11 00:47:00,6.18261,6.18268,6.18249,6.18267,8000000.0
2005-10-11 00:48:00,6.18225,6.18309,6.18132,6.18216,16000000.0
2005-10-11 00:49:00,6.18234,6.183,6.18215,6.183,11000000.0
2005-10-11 00:50:00,6.18309,6.18314,6.18162,6.18236,9000000.0
2005-10-11 00:51:00,6.18246,6.1831,6.18183,6.18183,9000000.0
2005-10-11 00:52:00,6.18209,6.18464,6.18209,6.18348,18000000.0
2005-10-11 00:53:00,6.18338,6.18338,6.18301,6.18302,12000000.0
2005-10-11 00:54:00,6.18313,6.18363,6.18295,6.18338,12000000.0
2005-10-11 00:55:00,6.18453,6.18572,6.18362,6.18507,11000000.0
2005-10-11 00:56:00,6.18591,6.18788,6.18578,6.18665,14000000.0
2005-10-11 00:57:00,6.18643,6.18753,6.18557,6.18567,15000000.0
2005-10-11 00:58:00,6.1855,6.1869,6.18532,6.18621,9000000.0
2005-10-11 00:59:00,6.18655,6.18895,6.18655,6.18749,17000000.0
2005-10-11 01:00:00,6.18795,6.18795,6.18551,6.18753,12000000.0
2005-10-11 01:01:00,6.18751,6.18819,6.18658,6.18658,15000000.0
2005-10-11 01:02:00,6.18596,6.18677,6.18554,6.18677,10000000.0
2005-10-11 01:03:00,6.18748,6.18749,6.1864,6.18643,13000000.0
2005-10-11 01:04:00,6.18634,6.18729,6.18634,6.18677,13000000.0
2005-10-11 01:05:00,6.18738,6.18814,6.18662,6.18715,13000000.0
2005-10-11 01:06:00,6.18738,6.18801,6.18632,6.18664,12000000.0
2005-10-11 01:07:00,6.18689,6.18748,6.18603,6.18644,13000000.0
2005-10-11 01:08:00,6.18576,6.18626,6.18491,6.18594,15000000.0
2005-10-11 01:09:00,6.18598,6.18641,6.18477,6.18617,17000000.0
2005-10-11 01:10:00,6.18597,6.18671,6.18557,6.18609,10000000.0
2005-10-11 01:11:00,6.18547,6.1861,6.18547,6.1861,11000000.0
2005-10-11 01:12:00,6.18616,6.18641,6.18511,6.18574,10000000.0
2005-10-11 01:13:00,6.18592,6.18605,6.1857,6.18589,11000000.0
2005-10-11 01:14:00,6.18596,6.1862,6.18595,6.18604,13000000.0
2005-10-11 01:15:00,6.18674,6.18722,6.18597,6.18615,9000000.0
2005-10-11 01:16:00,6.18592,6.18653,6.18547,6.18599,12000000.0
2005-10-11 01:17:00,6.18628,6.18637,6.18541,6.18615,11000000.0
2005-10-11 01:18:00,6.18468,6.18581,6.18453,6.18563,12000000.0
2005-10-11 01:19:00,6.18459,6.18592,6.18459,6.18552,19000000.0
2005-10-11 01:20:00,6.18414,6.1857,6.18401,6.18448,11000000.0
2005-10-11 01:21:00,6.18489,6.18585,6.18418,6.18565,12000000.0
2005-10-11 01:22:00,6.18525,6.1858,6.18489,6.18489,9000000.0
2005-10-11 01:23:00,6.18503,6.18575,6.18489,6.18575,13000000.0
2005-10-11 01:24:00,6.18587,6.1864,6.18445,6.18505,14000000.0
2005-10-11 01:25:00,6.18495,6.18598,6.18472,6.18598,11000000.0
2005-10-11 01:26:00,6.18523,6.18617,6.18492,6.18534,10000000.0
2005-10-11 01:27:00,6.18533,6.18631,6.18517,6.18627,17000000.0
2005-10-11 01:28:00,6.186,6.18668,6.18535,6.1859,13000000.0
2005-10-11 01:29:00,6.18558,6.18614,6.18505,6.18511,19000000.0
2005-10-11 01:30:00,6.18486,6.18523,6.18398,6.18523,15000000.0
2005-10-11 01:31:00,6.18528,6.18563,6.18477,6.18511,15000000.0
2005-10-11 01:32:00,6.18499,6.18543,6.18424,6.18477,12000000.0
2005-10-11 01:33:00,6.18468,6.18556,6.18449,6.18449,8000000.0
2005-10-11 01:34:00,6.18501,6.186,6.18494,6.18497,18000000.0
2005-10-11 01:35:00,6.18441,6.18508,6.18431,6.18448,12000000.0
2005-10-11 01:36:00,6.18473,6.18604,6.18473,6.18544,16000000.0
2005-10-11 01:37:00,6.18622,6.18789,6.18622,6.18693,15000000.0
2005-10-11 01:38:00,6.18712,6.18808,6.18664,6.18808,18000000.0
2005-10-11 01:39:00,6.18853,6.18863,6.18709,6.1885,10000000.0
2005-10-11 01:40:00,6.188,6.18886,6.188,6.18837,11000000.0
2005-10-11 01:41:00,6.1883,6.18859,6.18755,6.18809,16000000.0
2005-10-11 01:42:00,6.18823,6.18858,6.18681,6.18805,14000000.0
2005-10-11 01:43:00,6.18841,6.1892,6.18732,6.1882,16000000.0
2005-10-11 01:44:00,6.18915,6.18967,6.18879,6.18901,15000000.0
2005-10-11 01:45:00,6.18801,6.18859,6.18758,6.18826,16000000.0
2005-10-11 01:46:00,6.18793,6.18842,6.18743,6.18817,9000000.0
2005-10-11 01:47:00,6.18778,6.18828,6.18694,6.18711,17000000.0
2005-10-11 01:48:00,6.18667,6.18793,6.18667,6.18719,16000000.0
2005-10-11 01:49:00,6.18735,6.18851,6.18735,6.18835,10000000.0
2005-10-11 01:50:00,6.18769,6.18798,6.18683,6.18776,11000000.0
2005-10-11 01:51:00,6.1875,6.18809,6.18655,6.18731,12000000.0
2005-10-11 01:52:00,6.18739,6.18746,6.18623,6.18713,12000000.0
2005-10-11 01:53:00,6.1858,6.18603,6.18381,6.18489,18000000.0
2005-10-11 01:54:00,6.18516,6.18516,6.18387,6.18403,14000000.0
2005-10-11 01:55:00,6.18406,6.18623,6.18406,6.18499,18000000.0
2005-10-11 01:56:00,6.18475,6.18537,6.18437,6.18444,8000000.0
2005-10-11 01:57:00,6.18411,6.18524,6.18411,6.18462,13000000.0
2005-10-11 01:58:00,6.18346,6.18474,6.18339,6.18457,11000000.0
2005-10-11 01:59:00,6.18403,6.18631,6.18403,6.18631,11000000.0
2005-10-11 02:00:00,6.18557,6.18572,6.18429,6.18439,16000000.0
2005-10-11 02:01:00,6.18383,6.18405,6.18308,6.18397,21000000.0
2005-10-11 02:02:00,6.184,6.18441,6.18343,6.18352,10000000.0
2005-10-11 02:03:00,6.18339,6.18566,6.18339,6.18529,8000000.0
2005-10-11 02:04:00,6.18537,6.18645,6.18484,6.18584,14000000.0
2005-10-11 02:05:00,6.18718,6.18748,6.18657,6.18722,14000000.0
2005-10-11 02:06:00,6.18702,6.18782,6.18536,6.18536,15000000.0
2005-10-11 02:07:00,6.18521,6.18532,6.1835,6.185,10000000.0
2005-10-11 02:08:00,6.18491,6.18654,6.18461,6.18582,16000000.0
2005-10-11 02:09:00,6.18552,6.18622,6.18501,6.18523,18000000.0
2005-10-11 02:10:00,6.18497,6.18577,6.18419,6.18419,16000000.0
2005-10-11 02:11:00,6.18378,6.1851,6.1837,6.18466,14000000.0
2005-10-11 02:12:00,6.18467,6.18467,6.18393,6.18411,10000000.0
2005-10-11 02:13:00,6.18422,6.18494,6.18351,6.18444,15000000.0
2005-10-11 02:14:00,6.18469,6.18565,6.18294,6.18447,19000000.0
2005-10-11 02:15:00,6.18509,6.18578,6.18463,6.18559,12000000.0
2005-10-11 02:16:00,6.18618,6.1878,6.1856,6.18744,18000000.0
2005-10-11 02:17:00,6.18826,6.1886,6.18745,6.18749,14000000.0
2005-10-11 02:18:00,6.18759,6.18876,6.18746,6.18765,12000000.0
2005-10-11 02:19:00,6.18672,6.18888,6.18672,6.18878,14000000.0
2005-10-11 02:20:00,6.18847,6.18847,6.18741,6.18828,13000000.0
2005-10-11 02:21:00,6.18787,6.1882,6.18785,6.18793,15000000.0
2005-10-11 02:22:00,6.18793,6.18887,6.18779,6.18866,13000000.0
2005-10-11 02:23:00,6.18887,6.18959,6.18809,6.18889,16000000.0
2005-10-11 02:24:00,6.18889,6.19006,6.18821,6.18917,17000000.0
2005-10-11 02:25:00,6.19005,6.19005,6.18819,6.1883,10000000.0
2005-10-11 02:26:00,6.18807,6.18893,6.1878,6.18858,13000000.0
2005-10-11 02:27:00,6.18879,6.18972,6.18839,6.18921,7000000.0
2005-10-11 02:28:00,6.18897,6.18906,6.18879,6.18879,9000000.0
2005-10-11 02:29:00,6.18899,6.18912,6.18887,6.18905,20000000.0
2005-10-11 02:30:00,6.18921,6.18939,6.18807,6.18857,11000000.0
2005-10-11 02:31:00,6.18841,6.18859,6.18744,6.1878,9000000.0
2005-10-11 02:32:00,6.18756,6.18799,6.18703,6.18787,13000000.0
2005-10-11 02:33:00,6.18781,6.18843,6.18716,6.18716,14000000.0
2005-10-11 02:34:00,6.18816,6.18816,6.18685,6.18685,17000000.0
2005-10-11 02:35:00,6.18624,6.18651,6.18618,6.18627,15000000.0
2005-10-11 02:36:00,6.18657,6.18823,6.18657,6.18781,14000000.0
2005-10-11 02:37:00,6.18825,6.18882,6.18785,6.18811,13000000.0
2005-10-11 02:38:00,6.18765,6.18779,6.18689,6.18775,14000000.0
2005-10-11 02:39:00,6.1878,6.18859,6.18738,6.18828,15000000.0
2005-10-11 02:40:00,6.1876,6.18798,6.18693,6.18774,12000000.0
2005-10-11 02:41:00,6.18765,6.18854,6.18714,6.18817,13000000.0
2005-10-11 02:42:00,6.18835,6.1884,6.18777,6.18791,16000000.0
2005-10-11 02:43:00,6.18782,6.18801,6.18775,6.18775,18000000.0
2005-10-11 02:44:00,6.18791,6.18796,6.18697,6.18796,10000000.0
2005-10-11 02:45:00,6.18797,6.18852,6.18733,6.18762,14000000.0
2005-10-11 02:46:00,6.18715,6.18744,6.18714,6.18715,18000000.0
2005-10-11 02:47:00,6.18767,6.18924,6.18759,6.1877,17000000.0
2005-10-11 02:48:00,6.18909,6.18909,6.18805,6.18853,7000000.0
2005-10-11 02:49:00,6.18871,6.189,6.18821,6.1889,13000000.0
2005-10-11 02:50:00,6.18853,6.18901,6.18791,6.18901,14000000.0
2005-10-11 02:51:00,6.18808,6.18951,6.18789,6.1893,15000000.0
2005-10-11 02:52:00,6.18948,6.19035,6.18929,6.18967,15000000.0
2005-10-11 02:53:00,6.18913,6.19089,6.18913,6.19089,9000000.0
2005-10-11 02:54:00,6.1919,6.19424,6.19096,6.1941,13000000.0
2005-10-11 02:55:00,6.19409,6.19446,6.19327,6.19347,11000000.0
2005-10-11 02:56:00,6.19508,6.19756,6.19436,6.19579,18000000.0
2005-10-11 02:57:00,6.19816,6.19816,6.19634,6.19743,13000000.0
2005-10-11 02:58:00,6.1969,6.19709,6.19636,6.1965,9000000.0
2005-10-11 02:59:00,6.19774,6.19777,6.19603,6.19758,14000000.0
2005-10-11 03:00:00,6.19673,6.19727,6.19626,6.19649,11000000.0
2005-10-11 03:01:00,6.19697,6.20088,6.19697,6.20088,11000000.0
2005-10-11 03:02:00,6.19902,6.20062,6.19864,6.20059,11000000.0
2005-10-11 03:03:00,6.20059,6.20107,6.19983,6.20104,23000000.0
2005-10-11 03:04:00,6.20034,6.20096,6.19955,6.19999,11000000.0
2005-10-11 03:05:00,6.19973,6.20023,6.19905,6.19979,17000000.0
2005-10-11 03:06:00,6.20028,6.2006,6.19944,6.20035,9000000.0
2005-10-11 03:07:00,6.19932,6.19954,6.19701,6.19845,15000000.0
2005-10-11 03:08:00,6.19894,6.19894,6.19751,6.19751,12000000.0
2005-10-11 03:09:00,6.19738,6.19828,6.19738,6.19796,15000000.0
2005-10-11 03:10:00,6.1975,6.1975,6.19629,6.1974,19000000.0
2005-10-11 03:11:00,6.19721,6.19776,6.19644,6.19644,15000000.0
2005-10-11 03:12:00,6.1962,6.19753,6.1962,6.19688,18000000.0
2005-10-11 03:13:00,6.19695,6.19779,6.19631,6.19767,18000000.0
2005-10-11 03:14:00,6.19835,6.19859,6.1974,6.1974,10000000.0
2005-10-11 03:15:00,6.19858,6.19868,6.19702,6.19723,7000000.0
2005-10-11 03:16:00,6.19749,6.19751,6.1969,6.1974,8000000.0
2005-10-11 03:17:00,6.19681,6.19721,6.1962,6.19692,10000000.0
2005-10-11 03:18:00,6.19724,6.19772,6.1969,6.19708,15000000.0
2005-10-11 03:19:00,6.19691,6.19743,6.19666,6.19735,10000000.0
2005-10-11 03:20:00,6.19711,6.19711,6.19584,6.19596,16000000.0
2005-10-11 03:21:00,6.19642,6.19665,6.19509,6.19533,11000000.0
2005-10-11 03:22:00,6.19428,6.19565,6.19428,6.19559,10000000.0
2005-10-11 03:23:00,6.19599,6.19725,6.19557,6.19693,12000000.0
2005-10-11 03:24:00,6.19598,6.1976,6.19583,6.19713,13000000.0
2005-10-11 03:25:00,6.19693,6.19746,6.19664,6.19726,11000000.0
2005-10-11 03:26:00,6.19695,6.19808,6.19649,6.1973,13000000.0
2005-10-11 03:27:00,6.19721,6.19749,6.19596,6.19596,14000000.0
2005-10-11 03:28:00,6.19639,6.19737,6.19571,6.19619,18000000.0
2005-10-11 03:29:00,6.19678,6.19732,6.19639,6.19662,15000000.0
2005-10-11 03:30:00,6.19668,6.19691,6.19552,6.19552,10000000.0
2005-10-11 03:31:00,6.19714,6.19975,6.19691,6.19975,13000000.0
2005-10-11 03:32:00,6.19912,6.19959,6.19691,6.19723,16000000.0
2005-10-11 03:33:00,6.19785,6.19974,6.19785,6.19909,13000000.0
2005-10-11 03:34:00,6.19782,6.19864,6.19697,6.19787,16000000.0
2005-10-11 03:35:00,6.19808,6.19808,6.19636,6.19709,10000000.0
2005-10-11 03:36:00,6.19649,6.1971,6.19569,6.19569,11000000.0
2005-10-11 03:37:00,6.19546,6.19661,6.19542,6.19629,13000000.0
2005-10-11 03:38:00,6.19662,6.19662,6.19436,6.19436,13000000.0
2005-10-11 03:39:00,6.19505,6.19564,6.19369,6.19452,13000000.0
2005-10-11 03:40:00,6.19483,6.19531,6.19377,6.19531,12000000.0
2005-10-11 03:41:00,6.19453,6.19582,6.19442,6.19561,16000000.0
2005-10-11 03:42:00,6.19657,6.19792,6.19588,6.19779,21000000.0
2005-10-11 03:43:00,6.19709,6.19861,6.19662,6.1974,18000000.0
2005-10-11 03:44:00,6.19747,6.19791,6.19647,6.1979,15000000.0
2005-10-11 03:45:00,6.19777,6.19912,6.19703,6.19703,9000000.0
2005-10-11 03:46:00,6.19717,6.19771,6.19641,6.19641,8000000.0
2005-10-11 03:47:00,6.19624,6.19772,6.19617,6.19739,11000000.0
2005-10-11 03:48:00,6.19745,6.19852,6.19737,6.19838,9000000.0
2005-10-11 03:49:00,6.19843,6.19845,6.19701,6.19808,16000000.0
2005-10-11 03:50:00,6.19822,6.1983,6.19654,6.19695,19000000.0
2005-10-11 03:51:00,6.19666,6.19688,6.19632,6.19632,9000000.0
2005-10-11 03:52:00,6.19683,6.19783,6.1964,6.19669,19000000.0
2005-10-11 03:53:00,6.19644,6.19679,6.19589,6.1964,10000000.0
2005-10-11 03:54:00,6.19622,6.19661,6.19534,6.19652,17000000.0
2005-10-11 03:55:00,6.19636,6.19646,6.19516,6.19576,16000000.0
2005-10-11 03:56:00,6.19612,6.19671,6.19493,6.19493,7000000.0
2005-10-11 03:57:00,6.1945,6.19566,6.19437,6.19566,11000000.0
2005-10-11 03:58:00,6.19594,6.19695,6.19483,6.19543,12000000.0
2005-10-11 03:59:00,6.19546,6.19567,6.19462,6.19503,17000000.0
2005-10-11 04:00:00,6.19483,6.19483,6.19388,6.19441,12000000.0
2005-10-11 04:01:00,6.19421,6.19552,6.19323,6.19461,16000000.0
2005-10-11 04:02:00,6.19432,6.19502,6.19378,6.19466,14000000.0
2005-10-11 04:03:00,6.19449,6.19515,6.19345,6.19451,12000000.0
2005-10-11 04:04:00,6.19436,6.19477,6.19331,6.19379,16000000.0
2005-10-11 04:05:00,6.19329,6.19404,6.1923,6.19354,13000000.0
2005-10-11 04:06:00,6.19384,6.19384,6.1919,6.19356,16000000.0
2005-10-11 04:07:00,6.19288,6.19449,6.19263,6.19389,13000000.0
2005-10-11 04:08:00,6.1932,6.19398,6.19304,6.19385,14000000.0
2005-10-11 04:09:00,6.19435,6.19466,6.19312,6.19372,10000000.0
2005-10-11 04:10:00,6.19356,6.19371,6.19305,6.19347,12000000.0
2005-10-11 04:11:00,6.19353,6.19403,6.1924,6.1924,14000000.0
2005-10-11 04:12:00,6.19243,6.19362,6.19243,6.19276,19000000.0
2005-10-11 04:13:00,6.19448,6.19466,6.19327,6.19375,20000000.0
2005-10-11 04:14:00,6.19391,6.19603,6.19391,6.19474,12000000.0
2005-10-11 04:15:00,6.19519,6.19603,6.19482,6.19534,8000000.0
2005-10-11 04:16:00,6.1959,6.19643,6.19521,6.19606,13000000.0
2005-10-11 04:17:00,6.1968,6.1968,6.1951,6.19559,15000000.0
2005-10-11 04:18:00,6.19484,6.19566,6.19439,6.19566,9000000.0
2005-10-11 04:19:00,6.19591,6.19617,6.19508,6.19533,12000000.0
2005-10-11 04:20:00,6.19534,6.19563,6.19452,6.19477,9000000.0
2005-10-11 04:21:00,6.19469,6.19551,6.19333,6.19333,17000000.0
2005-10-11 04:22:00,6.19385,6.19437,6.19308,6.19335,14000000.0
2005-10-11 04:23:00,6.19416,6.19508,6.19384,6.19431,10000000.0
2005-10-11 04:24:00,6.19404,6.19546,6.19373,6.19534,12000000.0
2005-10-11 04:25:00,6.1956,6.19599,6.1949,6.19556,10000000.0
2005-10-11 04:26:00,6.1955,6.19599,6.19487,6.19501,7000000.0
2005-10-11 04:27:00,6.19463,6.1956,6.19376,6.19508,15000000.0
2005-10-11 04:28:00,6.1961,6.1961,6.1944,6.19463,7000000.0
2005-10-11 04:29:00,6.19463,6.19543,6.19463,6.1954,14000000.0
2005-10-11 04:30:00,6.19565,6.19597,6.19462,6.19462,11000000.0
2005-10-11 04:31:00,6.19463,6.19569,6.19455,6.19566,15000000.0
2005-10-11 04:32:00,6.196,6.19713,6.19522,6.19661,17000000.0
2005-10-11 04:33:00,6.19593,6.19639,6.19533,6.19547,14000000.0
2005-10-11 04:34:00,6.19539,6.19641,6.19539,6.19592,9000000.0
2005-10-11 04:35:00,6.19691,6.1975,6.19634,6.19634,12000000.0
2005-10-11 04:36:00,6.1955,6.19682,6.19527,6.19599,12000000.0
2005-10-11 04:37:00,6.196,6.196,6.19407,6.19407,12000000.0
2005-10-11 04:38:00,6.19485,6.19497,6.19324,6.19324,11000000.0
2005-10-11 04:39:00,6.19399,6.19529,6.19367,6.19483,17000000.0
2005-10-11 04:40:00,6.19418,6.19456,6.19332,6.19364,9000000.0
2005-10-11 04:41:00,6.19485,6.19508,6.19373,6.19406,10000000.0
2005-10-11 04:42:00,6.19374,6.19445,6.19356,6.19366,8000000.0
2005-10-11 04:43:00,6.19368,6.19548,6.19368,6.19465,18000000.0
2005-10-11 04:44:00,6.19414,6.19432,6.19358,6.19358,9000000.0
2005-10-11 04:45:00,6.19359,6.19505,6.19352,6.1938,9000000.0
2005-10-11 04:46:00,6.19361,6.19481,6.19361,6.19385,16000000.0
2005-10-11 04:47:00,6.19377,6.1948,6.19377,6.19431,12000000.0
2005-10-11 04:48:00,6.19468,6.19534,6.19342,6.19342,10000000.0
2005-10-11 04:49:00,6.1943,6.19501,6.19294,6.19294,16000000.0
2005-10-11 04:50:00,6.19289,6.19516,6.19289,6.19419,16000000.0
2005-10-11 04:51:00,6.19423,6.19535,6.19385,6.19417,20000000.0
2005-10-11 04:52:00,6.19406,6.19462,6.19391,6.1943,13000000.0
2005-10-11 04:53:00,6.19413,6.19413,6.19368,6.19368,11000000.0
2005-10-11 04:54:00,6.19365,6.19371,6.19275,6.19371,11000000.0
2005-10-11 04:55:00,6.1947,6.19493,6.19292,6.19311,12000000.0
2005-10-11 04:56:00,6.19319,6.19497,6.19319,6.19402,16000000.0
2005-10-11 04:57:00,6.19376,6.19436,6.19345,6.19384,7000000.0
2005-10-11 04:58:00,6.19431,6.19543,6.19431,6.19452,13000000.0
2005-10-11 04:59:00,6.19408,6.19422,6.19366,6.19372,17000000.0
2005-10-11 05:00:00,6.19509,6.19578,6.19407,6.19411,10000000.0
2005-10-11 05:01:00,6.19403,6.19403,6.19371,6.19387,13000000.0
2005-10-11 05:02:00,6.19422,6.19567,6.19407,6.19416,18000000.0
2005-10-11 05:03:00,6.19401,6.19449,6.19366,6.19392,9000000.0
2005-10-11 05:04:00,6.19444,6.19468,6.19431,6.19431,12000000.0
2005-10-11 05:05:00,6.19453,6.19453,6.19408,6.19411,10000000.0
2005-10-11 05:06:00,6.19432,6.19532,6.19367,6.19409,20000000.0
2005-10-11 05:07:00,6.19399,6.19517,6.19399,6.19445,10000000.0
2005-10-11 05:08:00,6.19504,6.19706,6.19504,6.1966,17000000.0
2005-10-11 05:09:00,6.19642,6.19674,6.19538,6.19605,15000000.0
2005-10-11 05:10:00,6.19542,6.1958,6.19452,6.19452,10000000.0
2005-10-11 05:11:00,6.19429,6.19526,6.19429,6.19497,16000000.0
2005-10-11 05:12:00,6.19502,6.19533,6.1948,6.1948,7000000.0
2005-10-11 05:13:00,6.19459,6.19459,6.19429,6.1943,12000000.0
2005-10-11 05:14:00,6.19473,6.19628,6.19445,6.19457,14000000.0
2005-10-11 05:15:00,6.19441,6.19604,6.19423,6.19508,16000000.0
2005-10-11 05:16:00,6.195,6.19566,6.19419,6.19531,15000000.0
2005-10-11 05:17:00,6.19565,6.19576,6.19404,6.19576,10000000.0
2005-10-11 05:18:00,6.19587,6.19587,6.19383,6.19451,13000000.0
2005-10-11 05:19:00,6.19504,6.19587,6.19447,6.19484,13000000.0
2005-10-11 05:20:00,6.19519,6.19595,6.19444,6.19499,20000000.0
2005-10-11 05:21:00,6.19587,6.19618,6.19507,6.19558,9000000.0
2005-10-11 05:22:00,6.19505,6.19558,6.1939,6.1948,17000000.0
2005-10-11 05:23:00,6.19484,6.19533,6.19454,6.19526,14000000.0
2005-10-11 05:24:00,6.19449,6.19536,6.19396,6.19396,19000000.0
2005-10-11 05:25:00,6.19386,6.19606,6.19386,6.1947,13000000.0
2005-10-11 05:26:00,6.19412,6.19476,6.19408,6.19461,13000000.0
2005-10-11 05:27:00,6.19479,6.19497,6.19468,6.19473,13000000.0
2005-10-11 05:28:00,6.19521,6.19593,6.19467,6.19467,10000000.0
2005-10-11 05:29:00,6.19519,6.19643,6.19434,6.19434,17000000.0
2005-10-11 05:30:00,6.19426,6.19609,6.19426,6.19516,21000000.0
2005-10-11 05:31:00,6.19552,6.19607,6.19417,6.19417,13000000.0
2005-10-11 05:32:00,6.19545,6.19545,6.19495,6.19515,16000000.0
2005-10-11 05:33:00,6.19531,6.19554,6.19408,6.19443,13000000.0
2005-10-11 05:34:00,6.19439,6.19498,6.19431,6.19489,13000000.0
2005-10-11 05:35:00,6.1948,6.19565,6.19432,6.19512,14000000.0
2005-10-11 05:36:00,6.19537,6.1962,6.19469,6.19531,18000000.0
2005-10-11 05:37:00,6.19512,6.1957,6.19506,6.19511,12000000.0
2005-10-11 05:38:00,6.19567,6.19603,6.19487,6.19487,13000000.0
2005-10-11 05:39:00,6.19474,6.19568,6.19474,6.19568,21000000.0
2005-10-11 05:40:00,6.19595,6.1963,6.19503,6.19615,14000000.0
2005-10-11 05:41:00,6.19595,6.19644,6.19558,6.19636,13000000.0
2005-10-11 05:42:00,6.19624,6.19669,6.19605,6.19664,8000000.0
2005-10-11 05:43:00,6.19674,6.19693,6.19565,6.19693,13000000.0
2005-10-11 05:44:00,6.19651,6.19716,6.19588,6.19613,13000000.0
2005-10-11 05:45:00,6.1963,6.19694,6.1958,6.19683,24000000.0
2005-10-11 05:46:00,6.19668,6.19772,6.1958,6.1958,14000000.0
2005-10-11 05:47:00,6.19569,6.1964,6.19568,6.19613,11000000.0
2005-10-11 05:48:00,6.1964,6.19688,6.19583,6.19651,18000000.0
2005-10-11 05:49:00,6.19587,6.1966,6.19532,6.19576,10000000.0
2005-10-11 05:50:00,6.19599,6.1976,6.19591,6.19656,10000000.0
2005-10-11 05:51:00,6.196,6.19707,6.19583,6.19688,11000000.0
2005-10-11 05:52:00,6.19688,6.19688,6.19622,6.19642,19000000.0
2005-10-11 05:53:00,6.19655,6.19766,6.19655,6.19696,15000000.0
2005-10-11 05:54:00,6.1973,6.19751,6.19656,6.1967,7000000.0
2005-10-11 05:55:00,6.19671,6.19837,6.19671,6.19827,12000000.0
2005-10-11 05:56:00,6.19699,6.1984,6.19609,6.19609,16000000.0
2005-10-11 05:57:00,6.19579,6.19714,6.19579,6.1964,11000000.0
2005-10-11 05:58:00,6.19625,6.19658,6.19556,6.19556,22000000.0
2005-10-11 05:59:00,6.19582,6.19649,6.19551,6.19557,9000000.0
2005-10-11 06:00:00,6.19627,6.19627,6.19462,6.19583,17000000.0
2005-10-11 06:01:00,6.19576,6.19632,6.19465,6.19632,18000000.0
2005-10-11 06:02:00,6.1965,6.1965,6.19478,6.19555,18000000.0
2005-10-11 06:03:00,6.19539,6.19657,6.19442,6.19442,16000000.0
2005-10-11 06:04:00,6.19419,6.19498,6.19383,6.19385,8000000.0
2005-10-11 06:05:00,6.19368,6.19438,6.19368,6.19432,10000000.0
2005-10-11 06:06:00,6.19451,6.19509,6.1943,6.1943,27000000.0
2005-10-11 06:07:00,6.19448,6.19559,6.19448,6.19559,17000000.0
2005-10-11 06:08:00,6.19462,6.19577,6.1944,6.19522,14000000.0
2005-10-11 06:09:00,6.19519,6.19525,6.19469,6.19525,13000000.0
2005-10-11 06:10:00,6.19497,6.19557,6.19466,6.19556,14000000.0
2005-10-11 06:11:00,6.19552,6.19645,6.19487,6.19613,16000000.0
2005-10-11 06:12:00,6.19573,6.19616,6.19505,6.19594,17000000.0
2005-10-11 06:13:00,6.19559,6.19563,6.1948,6.19524,14000000.0
2005-10-11 06:14:00,6.1955,6.19573,6.19545,6.1956,12000000.0
2005-10-11 06:15:00,6.19523,6.19603,6.19443,6.19573,13000000.0
2005-10-11 06:16:00,6.19563,6.19588,6.19463,6.19509,14000000.0
2005-10-11 06:17:00,6.19534,6.1959,6.19453,6.19511,11000000.0
2005-10-11 06:18:00,6.19507,6.19551,6.19476,6.19521,12000000.0
2005-10-11 06:19:00,6.19497,6.19556,6.19456,6.19529,19000000.0
2005-10-11 06:20:00,6.1954,6.19595,6.19476,6.19477,11000000.0
2005-10-11 06:21:00,6.19421,6.1951,6.19421,6.1951,9000000.0
2005-10-11 06:22:00,6.19427,6.19501,6.19407,6.19445,22000000.0
2005-10-11 06:23:00,6.19465,6.19504,6.19461,6.19475,18000000.0
2005-10-11 06:24:00,6.19492,6.19493,6.19467,6.19487,8000000.0
2005-10-11 06:25:00,6.19505,6.19586,6.19505,6.19548,9000000.0
2005-10-11 06:26:00,6.19563,6.19563,6.19423,6.19442,13000000.0
2005-10-11 06:27:00,6.19431,6.19544,6.19431,6.19521,15000000.0
2005-10-11 06:28:00,6.19538,6.19606,6.19538,6.19605,18000000.0
2005-10-11 06:29:00,6.1956,6.1956,6.19438,6.19438,16000000.0
2005-10-11 06:30:00,6.1948,6.19575,6.1948,6.19575,10000000.0
2005-10-11 06:31:00,6.19571,6.19602,6.19571,6.19602,13000000.0
2005-10-11 06:32:00,6.19595,6.19611,6.1949,6.1949,10000000.0
2005-10-11 06:33:00,6.1946,6.19539,6.1946,6.195,10000000.0
2005-10-11 06:34:00,6.19487,6.19622,6.19438,6.19622,15000000.0
2005-10-11 06:35:00,6.1964,6.19643,6.19508,6.19531,13000000.0
2005-10-11 06:36:00,6.19591,6.19655,6.19478,6.19482,23000000.0
2005-10-11 06:37:00,6.19471,6.19565,6.19449,6.19449,11000000.0
2005-10-11 06:38:00,6.19486,6.19656,6.19486,6.19656,17000000.0
2005-10-11 06:39:00,6.19664,6.19667,6.19638,6.19638,8000000.0
2005-10-11 06:40:00,6.19639,6.19656,6.19629,6.19648,15000000.0
2005-10-11 06:41:00,6.19629,6.19791,6.19629,6.19791,15000000.0
2005-10-11 06:42:00,6.19767,6.19777,6.19686,6.19726,16000000.0
2005-10-11 06:43:00,6.19719,6.19788,6.19604,6.19604,12000000.0
2005-10-11 06:44:00,6.19716,6.19777,6.19631,6.19631,13000000.0
2005-10-11 06:45:00,6.19608,6.19637,6.19545,6.1959,14000000.0
2005-10-11 06:46:00,6.19609,6.19672,6.19579,6.19601,12000000.0
2005-10-11 06:47:00,6.19663,6.19696,6.1955,6.19605,11000000.0
2005-10-11 06:48:00,6.1976,6.19768,6.19632,6.19641,15000000.0
2005-10-11 06:49:00,6.19522,6.19663,6.19522,6.19652,17000000.0
2005-10-11 06:50:00,6.19653,6.19676,6.19538,6.19538,13000000.0
2005-10-11 06:51:00,6.19547,6.19621,6.19506,6.19506,8000000.0
2005-10-11 06:52:00,6.1956,6.19701,6.1956,6.19654,14000000.0
2005-10-11 06:53:00,6.19687,6.19687,6.1959,6.19657,13000000.0
2005-10-11 06:54:00,6.19669,6.19755,6.19616,6.1969,8000000.0
2005-10-11 06:55:00,6.19632,6.19637,6.19524,6.19541,10000000.0
2005-10-11 06:56:00,6.19509,6.19543,6.19454,6.19483,11000000.0
2005-10-11 06:57:00,6.19491,6.19568,6.1943,6.1947,17000000.0
2005-10-11 06:58:00,6.19441,6.195,6.19325,6.19475,12000000.0
2005-10-11 06:59:00,6.19422,6.19469,6.19297,6.19409,14000000.0
2005-10-11 07:00:00,6.1937,6.1938,6.19206,6.19337,11000000.0
2005-10-11 07:01:00,6.19342,6.19359,6.19268,6.19268,10000000.0
2005-10-11 07:02:00,6.19339,6.19444,6.19327,6.19365,14000000.0
2005-10-11 07:03:00,6.19324,6.19444,6.1925,6.19444,7000000.0
2005-10-11 07:04:00,6.19411,6.19487,6.19355,6.19462,16000000.0
2005-10-11 07:05:00,6.19468,6.1953,6.19449,6.19493,15000000.0
2005-10-11 07:06:00,6.19463,6.19492,6.19368,6.19368,16000000.0
2005-10-11 07:07:00,6.19391,6.19596,6.19358,6.19551,12000000.0
2005-10-11 07:08:00,6.19504,6.19522,6.19441,6.19493,8000000.0
2005-10-11 07:09:00,6.19474,6.19574,6.19419,6.19419,8000000.0
2005-10-11 07:10:00,6.19402,6.19601,6.19349,6.19601,16000000.0
2005-10-11 07:11:00,6.19595,6.19595,6.19473,6.1954,17000000.0
2005-10-11 07:12:00,6.19559,6.19612,6.19513,6.19513,20000000.0
2005-10-11 07:13:00,6.19514,6.19643,6.19465,6.19556,18000000.0
2005-10-11 07:14:00,6.19617,6.1968,6.19539,6.19618,11000000.0
2005-10-11 07:15:00,6.19715,6.19719,6.19603,6.19603,18000000.0
2005-10-11 07:16:00,6.19719,6.19761,6.1962,6.1965,18000000.0
2005-10-11 07:17:00,6.19727,6.19842,6.19674,6.19674,12000000.0
2005-10-11 07:18:00,6.1969,6.19913,6.1969,6.19834,18000000.0
2005-10-11 07:19:00,6.19801,6.19868,6.19722,6.19755,14000000.0
2005-10-11 07:20:00,6.19741,6.19823,6.19741,6.198,18000000.0
2005-10-11 07:21:00,6.19789,6.19872,6.19644,6.19835,13000000.0
2005-10-11 07:22:00,6.19716,6.19838,6.19707,6.19739,14000000.0
2005-10-11 07:23:00,6.19748,6.19824,6.197,6.19731,15000000.0
2005-10-11 07:24:00,6.19638,6.19728,6.19576,6.19608,16000000.0
2005-10-11 07:25:00,6.1965,6.1965,6.19468,6.19618,15000000.0
2005-10-11 07:26:00,6.19621,6.19621,6.19439,6.19509,13000000.0
2005-10-11 07:27:00,6.19537,6.19662,6.19501,6.19593,12000000.0
2005-10-11 07:28:00,6.19571,6.19571,6.19399,6.19405,22000000.0
2005-10-11 07:29:00,6.19439,6.19498,6.19335,6.19458,16000000.0
2005-10-11 07:30:00,6.19474,6.19566,6.19438,6.19458,14000000.0
2005-10-11 07:31:00,6.19379,6.19455,6.1934,6.19394,13000000.0
2005-10-11 07:32:00,6.19334,6.19364,6.19264,6.19364,9000000.0
2005-10-11 07:33:00,6.19349,6.19357,6.19296,6.19345,7000000.0
2005-10-11 07:34:00,6.19369,6.19369,6.19326,6.19338,18000000.0
2005-10-11 07:35:00,6.19405,6.19449,6.1935,6.1944,9000000.0
2005-10-11 07:36:00,6.19481,6.19521,6.19443,6.19444,13000000.0
2005-10-11 07:37:00,6.19407,6.19481,6.19372,6.19409,11000000.0
2005-10-11 07:38:00,6.19413,6.19559,6.19388,6.19448,11000000.0
2005-10-11 07:39:00,6.19436,6.19584,6.19393,6.19393,19000000.0
2005-10-11 07:40:00,6.19494,6.19548,6.19373,6.19373,11000000.0
2005-10-11 07:41:00,6.1949,6.19515,6.19384,6.19384,7000000.0
2005-10-11 07:42:00,6.19118,6.1915,6.18175,6.18267,13000000.0
2005-10-11 07:43:00,6.18237,6.19175,6.18237,6.19175,14000000.0
2005-10-11 07:44:00,6.1943,6.19605,6.1943,6.19571,10000000.0
2005-10-11 07:45:00,6.19603,6.19692,6.19573,6.19595,8000000.0
2005-10-11 07:46:00,6.19592,6.19687,6.19551,6.1963,13000000.0
2005-10-11 07:47:00,6.1966,6.19753,6.19639,6.19683,15000000.0
2005-10-11 07:48:00,6.19637,6.19761,6.19612,6.19761,13000000.0
2005-10-11 07:49:00,6.19649,6.19751,6.19622,6.19751,10000000.0
2005-10-11 07:50:00,6.19767,6.19767,6.19577,6.19669,17000000.0
2005-10-11 07:51:00,6.19591,6.19653,6.19514,6.19617,16000000.0
2005-10-11 07:52:00,6.19591,6.19828,6.19591,6.19828,13000000.0
2005-10-11 07:53:00,6.19863,6.1996,6.19808,6.1996,10000000.0
2005-10-11 07:54:00,6.19897,6.19983,6.1983,6.19852,11000000.0
2005-10-11 07:55:00,6.19737,6.19863,6.197,6.19718,12000000.0
2005-10-11 07:56:00,6.19761,6.19807,6.19651,6.198,13000000.0
2005-10-11 07:57:00,6.197,6.19741,6.19601,6.19633,8000000.0
2005-10-11 07:58:00,6.1964,6.19726,6.19602,6.19726,14000000.0
2005-10-11 07:59:00,6.19662,6.19728,6.19611,6.19728,15000000.0
2005-10-11 08:00:00,6.19741,6.19789,6.19647,6.19784,10000000.0
2005-10-11 08:01:00,6.19756,6.19881,6.19712,6.19794,13000000.0
2005-10-11 08:02:00,6.19719,6.19929,6.19719,6.19929,14000000.0
2005-10-11 08:03:00,6.19937,6.19973,6.19832,6.19945,12000000.0
2005-10-11 08:04:00,6.19953,6.19953,6.19827,6.19928,16000000.0
2005-10-11 08:05:00,6.19986,6.20292,6.19986,6.20193,14000000.0
2005-10-11 08:06:00,6.2023,6.2023,6.20061,6.20087,19000000.0
2005-10-11 08:07:00,6.20037,6.20109,6.19859,6.19968,19000000.0
2005-10-11 08:08:00,6.20017,6.20017,6.19785,6.19881,11000000.0
2005-10-11 08:09:00,6.19812,6.20079,6.19804,6.19998,10000000.0
2005-10-11 08:10:00,6.19987,6.20056,6.19906,6.20056,16000000.0
2005-10-11 08:11:00,6.20003,6.20113,6.19949,6.20018,9000000.0
2005-10-11 08:12:00,6.20091,6.20228,6.20067,6.20122,10000000.0
2005-10-11 08:13:00,6.20144,6.2019,6.20066,6.20107,11000000.0
2005-10-11 08:14:00,6.20208,6.20208,6.19924,6.20029,12000000.0
2005-10-11 08:15:00,6.2005,6.20118,6.1996,6.20118,15000000.0
2005-10-11 08:16:00,6.2014,6.20259,6.20125,6.20125,14000000.0
2005-10-11 08:17:00,6.20039,6.20234,6.20033,6.20071,10000000.0
2005-10-11 08:18:00,6.20042,6.20042,6.19864,6.19917,9000000.0
2005-10-11 08:19:00,6.19894,6.20138,6.19894,6.20018,11000000.0
2005-10-11 08:20:00,6.20091,6.20119,6.2001,6.20083,11000000.0
2005-10-11 08:21:00,6.20202,6.20418,6.20126,6.20418,20000000.0
2005-10-11 08:22:00,6.2044,6.20485,6.20407,6.20428,8000000.0
2005-10-11 08:23:00,6.20368,6.20499,6.20288,6.20417,12000000.0
2005-10-11 08:24:00,6.20422,6.20422,6.20264,6.20337,13000000.0
2005-10-11 08:25:00,6.20258,6.20321,6.20001,6.20261,12000000.0
2005-10-11 08:26:00,6.20382,6.20382,6.20162,6.2029,13000000.0
2005-10-11 08:27:00,6.20254,6.20332,6.20157,6.20302,11000000.0
2005-10-11 08:28:00,6.20309,6.20383,6.20309,6.20383,8000000.0
2005-10-11 08:29:00,6.20412,6.20462,6.20322,6.20425,12000000.0
2005-10-11 08:30:00,6.20438,6.20536,6.20414,6.20494,11000000.0
2005-10-11 08:31:00,6.20522,6.20552,6.20405,6.20486,10000000.0
2005-10-11 08:32:00,6.20453,6.20542,6.20338,6.20464,13000000.0
2005-10-11 08:33:00,6.20533,6.206,6.20476,6.20591,11000000.0
2005-10-11 08:34:00,6.2049,6.20499,6.20301,6.2044,17000000.0
2005-10-11 08:35:00,6.2045,6.2045,6.20289,6.2034,11000000.0
2005-10-11 08:36:00,6.20337,6.20379,6.20262,6.20379,10000000.0
2005-10-11 08:37:00,6.20389,6.20456,6.20302,6.20302,9000000.0
2005-10-11 08:38:00,6.20329,6.20513,6.2027,6.20361,18000000.0
2005-10-11 08:39:00,6.20481,6.20495,6.20372,6.20495,8000000.0
2005-10-11 08:40:00,6.20482,6.20482,6.20277,6.20352,7000000.0
2005-10-11 08:41:00,6.20174,6.20343,6.20104,6.20173,16000000.0
2005-10-11 08:42:00,6.20184,6.20214,6.20116,6.2016,14000000.0
2005-10-11 08:43:00,6.2014,6.20197,6.2004,6.2004,12000000.0
2005-10-11 08:44:00,6.20012,6.20126,6.19912,6.19912,9000000.0
2005-10-11 08:45:00,6.19905,6.20114,6.19905,6.19929,18000000.0
2005-10-11 08:46:00,6.20009,6.20087,6.19923,6.19992,14000000.0
2005-10-11 08:47:00,6.19999,6.20119,6.19921,6.20014,18000000.0
2005-10-11 08:48:00,6.19997,6.2002,6.19917,6.20017,12000000.0
2005-10-11 08:49:00,6.2002,6.20051,6.19907,6.20019,14000000.0
2005-10-11 08:50:00,6.2008,6.2008,6.19875,6.19875,16000000.0
2005-10-11 08:51:00,6.19846,6.19994,6.19846,6.19931,21000000.0
2005-10-11 08:52:00,6.19892,6.20017,6.19855,6.19972,20000000.0
2005-10-11 08:53:00,6.19991,6.20066,6.19929,6.20066,7000000.0
2005-10-11 08:54:00,6.20077,6.20128,6.19985,6.20038,17000000.0
2005-10-11 08:55:00,6.20131,6.20171,6.20036,6.20127,12000000.0
2005-10-11 08:56:00,6.2005,6.20128,6.19946,6.1999,17000000.0
2005-10-11 08:57:00,6.19958,6.20054,6.19906,6.19995,16000000.0
2005-10-11 08:58:00,6.20019,6.20074,6.19958,6.20052,12000000.0
2005-10-11 08:59:00,6.20116,6.20209,6.2001,6.20209,13000000.0
2005-10-11 09:00:00,6.20066,6.20328,6.20066,6.20299,17000000.0
2005-10-11 09:01:00,6.20217,6.20217,6.20024,6.20052,13000000.0
2005-10-11 09:02:00,6.2,6.20037,6.19927,6.19976,8000000.0
2005-10-11 09:03:00,6.20122,6.20158,6.19994,6.20103,16000000.0
2005-10-11 09:04:00,6.2003,6.20105,6.20006,6.20105,8000000.0
2005-10-11 09:05:00,6.20117,6.20218,6.20078,6.20132,11000000.0
2005-10-11 09:06:00,6.20147,6.20173,6.20057,6.20131,10000000.0
2005-10-11 09:07:00,6.2017,6.20172,6.20038,6.20142,10000000.0
2005-10-11 09:08:00,6.20211,6.20228,6.2007,6.20198,19000000.0
2005-10-11 09:09:00,6.20108,6.20119,6.20003,6.20022,16000000.0
2005-10-11 09:10:00,6.19961,6.19961,6.19867,6.19902,8000000.0
2005-10-11 09:11:00,6.19844,6.19909,6.19819,6.19819,11000000.0
2005-10-11 09:12:00,6.19763,6.19835,6.19619,6.19765,16000000.0
2005-10-11 09:13:00,6.19726,6.19782,6.19621,6.19678,15000000.0
2005-10-11 09:14:00,6.19768,6.19768,6.19574,6.19714,17000000.0
2005-10-11 09:15:00,6.19769,6.19882,6.19721,6.19794,12000000.0
2005-10-11 09:16:00,6.19792,6.19792,6.19635,6.19709,14000000.0
2005-10-11 09:17:00,6.19753,6.19845,6.19634,6.19763,14000000.0
2005-10-11 09:18:00,6.19798,6.19815,6.19676,6.1971,18000000.0
2005-10-11 09:19:00,6.19583,6.19819,6.1952,6.19818,14000000.0
2005-10-11 09:20:00,6.19805,6.19853,6.19729,6.19729,18000000.0
2005-10-11 09:21:00,6.19704,6.19762,6.19668,6.19739,17000000.0
2005-10-11 09:22:00,6.19757,6.19771,6.1964,6.19652,13000000.0
2005-10-11 09:23:00,6.19665,6.19838,6.19665,6.19763,12000000.0
2005-10-11 09:24:00,6.19761,6.19837,6.1969,6.1978,14000000.0
2005-10-11 09:25:00,6.19807,6.19813,6.19695,6.19714,9000000.0
2005-10-11 09:26:00,6.1976,6.19835,6.19637,6.1976,13000000.0
2005-10-11 09:27:00,6.19812,6.19899,6.19742,6.19899,13000000.0
2005-10-11 09:28:00,6.19845,6.1999,6.19845,6.19932,19000000.0
2005-10-11 09:29:00,6.19973,6.20015,6.19895,6.19917,14000000.0
2005-10-11 09:30:00,6.19944,6.20063,6.19941,6.20031,15000000.0
2005-10-11 09:31:00,6.19885,6.19984,6.1988,6.19977,11000000.0
2005-10-11 09:32:00,6.19811,6.1995,6.19588,6.19839,16000000.0
2005-10-11 09:33:00,6.20038,6.20038,6.19931,6.2003,9000000.0
2005-10-11 09:34:00,6.20001,6.20016,6.19834,6.19963,18000000.0
2005-10-11 09:35:00,6.19882,6.19958,6.19843,6.19886,14000000.0
2005-10-11 09:36:00,6.19934,6.20055,6.19929,6.20055,16000000.0
2005-10-11 09:37:00,6.20046,6.20061,6.19922,6.20029,20000000.0
2005-10-11 09:38:00,6.20007,6.20102,6.20002,6.20068,19000000.0
2005-10-11 09:39:00,6.20207,6.2021,6.20063,6.20076,16000000.0
2005-10-11 09:40:00,6.2005,6.2009,6.20013,6.20088,12000000.0
2005-10-11 09:41:00,6.19981,6.20063,6.19579,6.20045,18000000.0
2005-10-11 09:42:00,6.20109,6.20109,6.19935,6.20085,16000000.0
2005-10-11 09:43:00,6.20091,6.2017,6.19999,6.20056,15000000.0
2005-10-11 09:44:00,6.20076,6.20135,6.19989,6.19989,13000000.0
2005-10-11 09:45:00,6.19997,6.20172,6.19994,6.19999,13000000.0
2005-10-11 09:46:00,6.20033,6.20202,6.20033,6.20051,17000000.0
2005-10-11 09:47:00,6.20012,6.20139,6.19835,6.20089,13000000.0
2005-10-11 09:48:00,6.20198,6.20293,6.20129,6.20293,16000000.0
2005-10-11 09:49:00,6.20263,6.20263,6.2015,6.20201,17000000.0
2005-10-11 09:50:00,6.20214,6.20289,6.20169,6.20289,12000000.0
2005-10-11 09:51:00,6.20268,6.20328,6.20172,6.2021,16000000.0
2005-10-11 09:52:00,6.20217,6.20226,6.19902,6.20226,16000000.0
2005-10-11 09:53:00,6.20146,6.20168,6.19962,6.20036,15000000.0
2005-10-11 09:54:00,6.20066,6.20066,6.19833,6.2001,15000000.0
2005-10-11 09:55:00,6.20025,6.20135,6.19899,6.19928,15000000.0
2005-10-11 09:56:00,6.19906,6.19957,6.19784,6.19942,17000000.0
2005-10-11 09:57:00,6.19923,6.19949,6.19825,6.19932,12000000.0
2005-10-11 09:58:00,6.19949,6.19956,6.19786,6.19811,14000000.0
2005-10-11 09:59:00,6.19817,6.20008,6.19817,6.20008,10000000.0
2005-10-11 10:00:00,6.19975,6.19976,6.19864,6.19934,11000000.0
2005-10-11 10:01:00,6.19955,6.20005,6.19853,6.19901,24000000.0
2005-10-11 10:02:00,6.19841,6.19984,6.19821,6.19951,14000000.0
2005-10-11 10:03:00,6.19964,6.19964,6.19746,6.19834,16000000.0
2005-10-11 10:04:00,6.19909,6.19909,6.19771,6.19879,10000000.0
2005-10-11 10:05:00,6.19835,6.19896,6.19792,6.19874,10000000.0
2005-10-11 10:06:00,6.19971,6.19981,6.19812,6.19848,9000000.0
2005-10-11 10:07:00,6.19879,6.19879,6.19604,6.19626,11000000.0
2005-10-11 10:08:00,6.19611,6.19652,6.19583,6.19583,9000000.0
2005-10-11 10:09:00,6.19549,6.19576,6.19457,6.19496,11000000.0
2005-10-11 10:10:00,6.19458,6.19464,6.19267,6.19386,15000000.0
2005-10-11 10:11:00,6.19372,6.194,6.19253,6.19374,16000000.0
2005-10-11 10:12:00,6.19493,6.19493,6.19308,6.19389,19000000.0
2005-10-11 10:13:00,6.19284,6.19395,6.19284,6.19348,9000000.0
2005-10-11 10:14:00,6.19367,6.19398,6.19307,6.19354,11000000.0
2005-10-11 10:15:00,6.19354,6.19391,6.19312,6.19391,8000000.0
2005-10-11 10:16:00,6.1947,6.19553,6.19369,6.19553,17000000.0
2005-10-11 10:17:00,6.19533,6.19533,6.19392,6.19514,16000000.0
2005-10-11 10:18:00,6.19496,6.1954,6.194,6.1954,16000000.0
2005-10-11 10:19:00,6.19565,6.19599,6.19466,6.19599,17000000.0
2005-10-11 10:20:00,6.19596,6.19596,6.19452,6.19531,16000000.0
2005-10-11 10:21:00,6.19589,6.19589,6.19507,6.19588,7000000.0
2005-10-11 10:22:00,6.19576,6.19576,6.19472,6.19556,10000000.0
2005-10-11 10:23:00,6.19504,6.19614,6.19401,6.19415,14000000.0
2005-10-11 10:24:00,6.19362,6.19491,6.19362,6.19419,13000000.0
2005-10-11 10:25:00,6.19327,6.1945,6.19323,6.1945,12000000.0
2005-10-11 10:26:00,6.19437,6.19437,6.1933,6.19337,11000000.0
2005-10-11 10:27:00,6.19345,6.19503,6.19286,6.19503,13000000.0
2005-10-11 10:28:00,6.19549,6.19612,6.19377,6.19377,13000000.0
2005-10-11 10:29:00,6.1935,6.19425,6.1935,6.19371,11000000.0
2005-10-11 10:30:00,6.19369,6.19422,6.19315,6.19315,9000000.0
2005-10-11 10:31:00,6.19428,6.19434,6.19341,6.19394,16000000.0
2005-10-11 10:32:00,6.19438,6.19497,6.19386,6.19495,9000000.0
2005-10-11 10:33:00,6.19492,6.19545,6.19417,6.19501,12000000.0
2005-10-11 10:34:00,6.19629,6.19629,6.19432,6.19472,11000000.0
2005-10-11 10:35:00,6.19486,6.19519,6.19319,6.19412,17000000.0
2005-10-11 10:36:00,6.19441,6.19474,6.19346,6.19346,10000000.0
2005-10-11 10:37:00,6.19379,6.19395,6.19276,6.19381,15000000.0
2005-10-11 10:38:00,6.19379,6.19416,6.19228,6.1934,17000000.0
2005-10-11 10:39:00,6.19288,6.19288,6.19016,6.19016,13000000.0
2005-10-11 10:40:00,6.18939,6.18991,6.1885,6.18923,10000000.0
2005-10-11 10:41:00,6.18986,6.1904,6.18832,6.19028,15000000.0
2005-10-11 10:42:00,6.18997,6.19058,6.188,6.19058,12000000.0
2005-10-11 10:43:00,6.19028,6.19028,6.18957,6.18986,13000000.0
2005-10-11 10:44:00,6.18915,6.18996,6.18849,6.18935,12000000.0
2005-10-11 10:45:00,6.18987,6.19307,6.18987,6.19109,13000000.0
2005-10-11 10:46:00,6.19106,6.19216,6.18976,6.19216,13000000.0
2005-10-11 10:47:00,6.19229,6.19263,6.19138,6.19231,7000000.0
2005-10-11 10:48:00,6.19281,6.19328,6.19226,6.19244,12000000.0
2005-10-11 10:49:00,6.19213,6.19238,6.19094,6.19238,10000000.0
2005-10-11 10:50:00,6.19238,6.19273,6.19177,6.19217,14000000.0
2005-10-11 10:51:00,6.19207,6.19207,6.19097,6.19108,11000000.0
2005-10-11 10:52:00,6.19151,6.19309,6.19141,6.19309,20000000.0
2005-10-11 10:53:00,6.19251,6.1928,6.19145,6.19267,9000000.0
2005-10-11 10:54:00,6.19255,6.19294,6.19181,6.19207,18000000.0
2005-10-11 10:55:00,6.19271,6.19326,6.19113,6.19128,10000000.0
2005-10-11 10:56:00,6.19134,6.19197,6.19055,6.19055,11000000.0
2005-10-11 10:57:00,6.19022,6.19104,6.18949,6.19104,8000000.0
2005-10-11 10:58:00,6.19004,6.19071,6.18936,6.19071,10000000.0
2005-10-11 10:59:00,6.18996,6.19082,6.18975,6.19061,10000000.0
2005-10-11 11:00:00,6.19114,6.1927,6.19055,6.19176,15000000.0
2005-10-11 11:01:00,6.19174,6.19361,6.19053,6.19115,12000000.0
2005-10-11 11:02:00,6.19088,6.19132,6.18995,6.19132,8000000.0
2005-10-11 11:03:00,6.19251,6.19266,6.19179,6.1926,11000000.0
2005-10-11 11:04:00,6.19313,6.19325,6.19172,6.19325,15000000.0
2005-10-11 11:05:00,6.19405,6.19429,6.19288,6.1939,17000000.0
2005-10-11 11:06:00,6.19343,6.19399,6.19223,6.19352,12000000.0
2005-10-11 11:07:00,6.19229,6.19326,6.18955,6.18955,11000000.0
2005-10-11 11:08:00,6.18995,6.19541,6.18995,6.19455,22000000.0
2005-10-11 11:09:00,6.1948,6.19542,6.19437,6.19489,9000000.0
2005-10-11 11:10:00,6.19475,6.19521,6.19424,6.19513,16000000.0
2005-10-11 11:11:00,6.19515,6.19515,6.19417,6.19417,7000000.0
2005-10-11 11:12:00,6.19275,6.19433,6.19275,6.19405,15000000.0
2005-10-11 11:13:00,6.19365,6.19395,6.19342,6.19361,11000000.0
2005-10-11 11:14:00,6.19312,6.19386,6.19244,6.19253,18000000.0
2005-10-11 11:15:00,6.19312,6.1939,6.19255,6.19358,11000000.0
2005-10-11 11:16:00,6.19368,6.19368,6.19221,6.19343,13000000.0
2005-10-11 11:17:00,6.19326,6.19363,6.19221,6.19221,13000000.0
2005-10-11 11:18:00,6.19226,6.19308,6.19205,6.19284,9000000.0
2005-10-11 11:19:00,6.19275,6.19345,6.19183,6.19321,17000000.0
2005-10-11 11:20:00,6.19307,6.19333,6.19229,6.19308,14000000.0
2005-10-11 11:21:00,6.19287,6.19304,6.1921,6.19304,14000000.0
2005-10-11 11:22:00,6.19318,6.19361,6.19245,6.19332,22000000.0
2005-10-11 11:23:00,6.19334,6.19356,6.19252,6.19252,8000000.0
2005-10-11 11:24:00,6.19229,6.19409,6.19222,6.19409,18000000.0
2005-10-11 11:25:00,6.19368,6.19463,6.19341,6.19463,9000000.0
2005-10-11 11:26:00,6.19412,6.19495,6.19346,6.19441,15000000.0
2005-10-11 11:27:00,6.19512,6.19538,6.19418,6.19418,10000000.0
2005-10-11 11:28:00,6.19367,6.19492,6.19249,6.19433,13000000.0
2005-10-11 11:29:00,6.19416,6.19471,6.19313,6.19448,17000000.0
2005-10-11 11:30:00,6.19349,6.19514,6.19347,6.19395,13000000.0
2005-10-11 11:31:00,6.19374,6.19374,6.19238,6.19318,12000000.0
2005-10-11 11:32:00,6.19283,6.19312,6.19204,6.19204,20000000.0
2005-10-11 11:33:00,6.19201,6.19288,6.19119,6.19234,16000000.0
2005-10-11 11:34:00,6.19312,6.19352,6.19203,6.19281,13000000.0
2005-10-11 11:35:00,6.19263,6.19263,6.19164,6.19231,14000000.0
2005-10-11 11:36:00,6.19272,6.19293,6.19191,6.19279,11000000.0
2005-10-11 11:37:00,6.19284,6.19325,6.19281,6.19322,16000000.0
2005-10-11 11:38:00,6.19312,6.19312,6.19127,6.19127,8000000.0
2005-10-11 11:39:00,6.19032,6.19139,6.18946,6.18946,11000000.0
2005-10-11 11:40:00,6.19008,6.19042,6.18908,6.19018,12000000.0
2005-10-11 11:41:00,6.1891,6.19049,6.1891,6.19049,10000000.0
2005-10-11 11:42:00,6.18944,6.18998,6.18931,6.18977,10000000.0
2005-10-11 11:43:00,6.18978,6.19053,6.18967,6.19036,17000000.0
2005-10-11 11:44:00,6.19043,6.19068,6.18964,6.19068,15000000.0
2005-10-11 11:45:00,6.19067,6.19067,6.18906,6.19045,16000000.0
2005-10-11 11:46:00,6.18918,6.1906,6.18909,6.19043,7000000.0
2005-10-11 11:47:00,6.19033,6.19115,6.18959,6.19103,16000000.0
2005-10-11 11:48:00,6.19166,6.19166,6.18871,6.18966,13000000.0
2005-10-11 11:49:00,6.18969,6.1906,6.18911,6.18971,10000000.0
2005-10-11 11:50:00,6.18974,6.19024,6.18899,6.18899,12000000.0
2005-10-11 11:51:00,6.18935,6.18986,6.18786,6.18929,14000000.0
2005-10-11 11:52:00,6.18962,6.18962,6.18766,6.18766,18000000.0
2005-10-11 11:53:00,6.18801,6.18933,6.18801,6.18916,16000000.0
2005-10-11 11:54:00,6.18917,6.18992,6.18877,6.18924,8000000.0
2005-10-11 11:55:00,6.18904,6.19045,6.18902,6.19045,8000000.0
2005-10-11 11:56:00,6.18958,6.19188,6.18958,6.19188,8000000.0
2005-10-11 11:57:00,6.19135,6.19285,6.19103,6.19285,11000000.0
2005-10-11 11:58:00,6.19393,6.19446,6.19296,6.19359,14000000.0
2005-10-11 11:59:00,6.19334,6.19442,6.19316,6.19442,11000000.0
2005-10-11 12:00:00,6.19474,6.19509,6.19372,6.19471,15000000.0
2005-10-11 12:01:00,6.19457,6.19542,6.19399,6.19399,13000000.0
2005-10-11 12:02:00,6.19473,6.19672,6.19473,6.19568,15000000.0
2005-10-11 12:03:00,6.19644,6.19697,6.1956,6.19602,11000000.0
2005-10-11 12:04:00,6.19592,6.1965,6.19564,6.19638,9000000.0
2005-10-11 12:05:00,6.19701,6.19701,6.19492,6.19572,9000000.0
2005-10-11 12:06:00,6.19681,6.19681,6.19414,6.19469,15000000.0
2005-10-11 12:07:00,6.19519,6.19519,6.19426,6.19453,11000000.0
2005-10-11 12:08:00,6.1946,6.19534,6.19425,6.1948,8000000.0
2005-10-11 12:09:00,6.19495,6.19508,6.19308,6.19476,18000000.0
2005-10-11 12:10:00,6.19435,6.19659,6.19377,6.19513,14000000.0
2005-10-11 12:11:00,6.19493,6.19495,6.19379,6.19438,9000000.0
2005-10-11 12:12:00,6.19391,6.1943,6.19239,6.19355,18000000.0
2005-10-11 12:13:00,6.19352,6.19419,6.191,6.19419,12000000.0
2005-10-11 12:14:00,6.19311,6.19436,6.19311,6.19436,10000000.0
2005-10-11 12:15:00,6.19381,6.19417,6.19332,6.19417,8000000.0
2005-10-11 12:16:00,6.19423,6.19437,6.19257,6.19426,14000000.0
2005-10-11 12:17:00,6.19434,6.19457,6.19318,6.19353,13000000.0
2005-10-11 12:18:00,6.19369,6.19467,6.19366,6.19467,10000000.0
2005-10-11 12:19:00,6.19434,6.19559,6.19431,6.19523,11000000.0
2005-10-11 12:20:00,6.19549,6.19718,6.19495,6.19718,8000000.0
2005-10-11 12:21:00,6.19788,6.19828,6.19729,6.19729,20000000.0
2005-10-11 12:22:00,6.19755,6.19943,6.19755,6.19916,14000000.0
2005-10-11 12:23:00,6.19931,6.19931,6.19815,6.1987,11000000.0
2005-10-11 12:24:00,6.19814,6.19854,6.19606,6.19854,17000000.0
2005-10-11 12:25:00,6.19795,6.19892,6.19745,6.1983,12000000.0
2005-10-11 12:26:00,6.19861,6.20083,6.1983,6.20083,7000000.0
2005-10-11 12:27:00,6.20139,6.20139,6.19991,6.20047,7000000.0
2005-10-11 12:28:00,6.20098,6.20098,6.19942,6.20066,19000000.0
2005-10-11 12:29:00,6.19996,6.20114,6.19918,6.20036,12000000.0
2005-10-11 12:30:00,6.20052,6.20052,6.19942,6.20014,10000000.0
2005-10-11 12:31:00,6.19946,6.19973,6.19776,6.19971,12000000.0
2005-10-11 12:32:00,6.19974,6.19974,6.19828,6.19828,12000000.0
2005-10-11 12:33:00,6.19845,6.19929,6.19829,6.19929,15000000.0
2005-10-11 12:34:00,6.20004,6.20072,6.19933,6.20008,12000000.0
2005-10-11 12:35:00,6.19937,6.19999,6.19842,6.19896,12000000.0
2005-10-11 12:36:00,6.19905,6.2005,6.19905,6.2005,15000000.0
2005-10-11 12:37:00,6.20009,6.20054,6.19943,6.20054,8000000.0
2005-10-11 12:38:00,6.20065,6.20102,6.19958,6.20102,15000000.0
2005-10-11 12:39:00,6.20122,6.20122,6.20026,6.2008,14000000.0
2005-10-11 12:40:00,6.20121,6.20178,6.20058,6.20099,18000000.0
2005-10-11 12:41:00,6.20133,6.20172,6.19989,6.2015,11000000.0
2005-10-11 12:42:00,6.20097,6.20139,6.19982,6.20029,17000000.0
2005-10-11 12:43:00,6.20057,6.20228,6.20057,6.20228,11000000.0
2005-10-11 12:44:00,6.20282,6.20321,6.20224,6.20285,13000000.0
2005-10-11 12:45:00,6.20165,6.20267,6.20096,6.20225,10000000.0
2005-10-11 12:46:00,6.20188,6.20188,6.2005,6.20113,20000000.0
2005-10-11 12:47:00,6.20069,6.20168,6.2005,6.20054,10000000.0
2005-10-11 12:48:00,6.20136,6.20153,6.20034,6.20058,10000000.0
2005-10-11 12:49:00,6.20024,6.20072,6.19903,6.19903,15000000.0
2005-10-11 12:50:00,6.19907,6.19972,6.19861,6.19931,14000000.0
2005-10-11 12:51:00,6.19949,6.19997,6.19909,6.1998,14000000.0
2005-10-11 12:52:00,6.20035,6.20049,6.19808,6.1982,9000000.0
2005-10-11 12:53:00,6.19757,6.19835,6.19679,6.19735,9000000.0
2005-10-11 12:54:00,6.19666,6.19736,6.19626,6.19636,20000000.0
2005-10-11 12:55:00,6.19748,6.19761,6.19648,6.19676,12000000.0
2005-10-11 12:56:00,6.19724,6.19846,6.19715,6.19773,7000000.0
2005-10-11 12:57:00,6.19705,6.19942,6.19705,6.19925,13000000.0
2005-10-11 12:58:00,6.19889,6.19935,6.19786,6.19884,16000000.0
2005-10-11 12:59:00,6.19862,6.19921,6.19713,6.19921,14000000.0
2005-10-11 13:00:00,6.19915,6.19915,6.19764,6.19842,12000000.0
2005-10-11 13:01:00,6.19849,6.19996,6.19811,6.19811,17000000.0
2005-10-11 13:02:00,6.19735,6.19829,6.19735,6.19822,10000000.0
2005-10-11 13:03:00,6.19782,6.19902,6.19771,6.19878,22000000.0
2005-10-11 13:04:00,6.19906,6.19914,6.19725,6.19725,20000000.0
2005-10-11 13:05:00,6.19764,6.19873,6.19748,6.19789,14000000.0
2005-10-11 13:06:00,6.198,6.19885,6.19711,6.19711,17000000.0
2005-10-11 13:07:00,6.19619,6.19769,6.19594,6.19594,22000000.0
2005-10-11 13:08:00,6.19656,6.19707,6.19437,6.19437,12000000.0
2005-10-11 13:09:00,6.19528,6.19602,6.19372,6.19372,12000000.0
2005-10-11 13:10:00,6.19352,6.19626,6.19352,6.19587,20000000.0
2005-10-11 13:11:00,6.19487,6.19526,6.19401,6.19425,12000000.0
2005-10-11 13:12:00,6.19363,6.19519,6.19363,6.19479,16000000.0
2005-10-11 13:13:00,6.1942,6.19528,6.19346,6.19399,14000000.0
2005-10-11 13:14:00,6.19385,6.19471,6.19294,6.19418,17000000.0
2005-10-11 13:15:00,6.194,6.194,6.1933,6.19349,7000000.0
2005-10-11 13:16:00,6.19398,6.19428,6.1935,6.19394,9000000.0
2005-10-11 13:17:00,6.19416,6.19416,6.19265,6.1933,15000000.0
2005-10-11 13:18:00,6.19365,6.19451,6.19365,6.19451,17000000.0
2005-10-11 13:19:00,6.19483,6.1951,6.19372,6.19449,15000000.0
2005-10-11 13:20:00,6.19386,6.19479,6.19321,6.19478,12000000.0
2005-10-11 13:21:00,6.19474,6.19474,6.19341,6.19378,24000000.0
2005-10-11 13:22:00,6.19489,6.19546,6.19398,6.19546,12000000.0
2005-10-11 13:23:00,6.19553,6.19585,6.19449,6.19494,12000000.0
2005-10-11 13:24:00,6.19523,6.19622,6.19509,6.19516,18000000.0
2005-10-11 13:25:00,6.19492,6.19685,6.19473,6.19685,12000000.0
2005-10-11 13:26:00,6.19708,6.19775,6.19634,6.19634,12000000.0
2005-10-11 13:27:00,6.19627,6.19724,6.19627,6.19649,9000000.0
2005-10-11 13:28:00,6.19687,6.19838,6.19639,6.19813,15000000.0
2005-10-11 13:29:00,6.1987,6.19921,6.19742,6.19894,14000000.0
2005-10-11 13:30:00,6.19988,6.2004,6.19956,6.20028,11000000.0
2005-10-11 13:31:00,6.19999,6.20062,6.19976,6.19992,11000000.0
2005-10-11 13:32:00,6.20005,6.20036,6.1995,6.20033,8000000.0
2005-10-11 13:33:00,6.19997,6.20136,6.19852,6.20136,14000000.0
2005-10-11 13:34:00,6.20038,6.2014,6.20026,6.2008,11000000.0
2005-10-11 13:35:00,6.20021,6.20099,6.19912,6.19979,16000000.0
2005-10-11 13:36:00,6.20009,6.20089,6.19983,6.20034,8000000.0
2005-10-11 13:37:00,6.20021,6.20085,6.19938,6.19997,17000000.0
2005-10-11 13:38:00,6.19961,6.20107,6.19883,6.19936,14000000.0
2005-10-11 13:39:00,6.19965,6.20034,6.19904,6.20015,10000000.0
2005-10-11 13:40:00,6.19995,6.20081,6.1996,6.20081,8000000.0
2005-10-11 13:41:00,6.20109,6.20131,6.20033,6.20062,11000000.0
2005-10-11 13:42:00,6.20053,6.20116,6.19966,6.19966,14000000.0
2005-10-11 13:43:00,6.19942,6.19989,6.19895,6.19911,11000000.0
2005-10-11 13:44:00,6.19933,6.20011,6.19858,6.19978,11000000.0
2005-10-11 13:45:00,6.19936,6.20064,6.19892,6.20064,14000000.0
2005-10-11 13:46:00,6.20008,6.20008,6.19832,6.19926,11000000.0
2005-10-11 13:47:00,6.19892,6.19892,6.19744,6.19834,13000000.0
2005-10-11 13:48:00,6.19794,6.19897,6.19707,6.19823,14000000.0
2005-10-11 13:49:00,6.19859,6.19866,6.19656,6.19656,12000000.0
2005-10-11 13:50:00,6.19604,6.19727,6.1949,6.19602,16000000.0
2005-10-11 13:51:00,6.19509,6.19636,6.19479,6.19606,14000000.0
2005-10-11 13:52:00,6.19659,6.19669,6.19502,6.1959,10000000.0
2005-10-11 13:53:00,6.19515,6.19515,6.19334,6.19399,10000000.0
2005-10-11 13:54:00,6.19363,6.19424,6.19329,6.19424,8000000.0
2005-10-11 13:55:00,6.19588,6.1999,6.19345,6.19345,13000000.0
2005-10-11 13:56:00,6.19316,6.19605,6.19316,6.19592,17000000.0
2005-10-11 13:57:00,6.19619,6.19662,6.19533,6.19583,13000000.0
2005-10-11 13:58:00,6.19593,6.19666,6.19536,6.19609,7000000.0
2005-10-11 13:59:00,6.19567,6.19574,6.1941,6.19541,9000000.0
2005-10-11 14:00:00,6.19635,6.19732,6.19619,6.19732,7000000.0
2005-10-11 14:01:00,6.19722,6.19763,6.19578,6.19636,11000000.0
2005-10-11 14:02:00,6.19567,6.19685,6.19428,6.19581,19000000.0
2005-10-11 14:03:00,6.19606,6.19684,6.19523,6.19654,13000000.0
2005-10-11 14:04:00,6.19634,6.19679,6.19564,6.19669,22000000.0
2005-10-11 14:05:00,6.19653,6.19658,6.19464,6.19595,17000000.0
2005-10-11 14:06:00,6.19502,6.19704,6.19494,6.19664,11000000.0
2005-10-11 14:07:00,6.19667,6.1976,6.1962,6.19646,9000000.0
2005-10-11 14:08:00,6.1966,6.19799,6.19579,6.19579,11000000.0
2005-10-11 14:09:00,6.19598,6.19866,6.19598,6.1978,12000000.0
2005-10-11 14:10:00,6.19762,6.19762,6.19664,6.19717,13000000.0
2005-10-11 14:11:00,6.19697,6.1982,6.19658,6.19738,14000000.0
2005-10-11 14:12:00,6.1978,6.19782,6.19617,6.19617,11000000.0
2005-10-11 14:13:00,6.1963,6.19837,6.1963,6.19756,11000000.0
2005-10-11 14:14:00,6.19694,6.20071,6.19673,6.20071,7000000.0
2005-10-11 14:15:00,6.20145,6.20242,6.20026,6.20242,14000000.0
2005-10-11 14:16:00,6.2029,6.20443,6.20285,6.20418,13000000.0
2005-10-11 14:17:00,6.20444,6.20619,6.20444,6.20551,22000000.0
2005-10-11 14:18:00,6.20516,6.20558,6.20452,6.20558,15000000.0
2005-10-11 14:19:00,6.20396,6.20441,6.20308,6.20308,12000000.0
2005-10-11 14:20:00,6.2033,6.20334,6.19818,6.19818,7000000.0
2005-10-11 14:21:00,6.19811,6.20519,6.19811,6.20519,13000000.0
2005-10-11 14:22:00,6.20544,6.20544,6.20398,6.20475,8000000.0
2005-10-11 14:23:00,6.20379,6.20414,6.20287,6.20287,11000000.0
2005-10-11 14:24:00,6.20222,6.20222,6.20068,6.20158,13000000.0
2005-10-11 14:25:00,6.20205,6.20307,6.20149,6.20307,15000000.0
2005-10-11 14:26:00,6.20315,6.20336,6.20256,6.20334,8000000.0
2005-10-11 14:27:00,6.20333,6.20344,6.20272,6.203,10000000.0
2005-10-11 14:28:00,6.20272,6.20318,6.20239,6.20244,11000000.0
2005-10-11 14:29:00,6.20232,6.20233,6.20066,6.20182,21000000.0
2005-10-11 14:30:00,6.20173,6.20253,6.20132,6.20203,11000000.0
2005-10-11 14:31:00,6.20194,6.20259,6.20052,6.20128,17000000.0
2005-10-11 14:32:00,6.20072,6.20144,6.19945,6.20144,15000000.0
2005-10-11 14:33:00,6.20186,6.20186,6.20015,6.2004,8000000.0
2005-10-11 14:34:00,6.20045,6.20045,6.19937,6.19943,9000000.0
2005-10-11 14:35:00,6.19997,6.20034,6.19957,6.20034,11000000.0
2005-10-11 14:36:00,6.2,6.20135,6.19997,6.20107,15000000.0
2005-10-11 14:37:00,6.20064,6.20064,6.19994,6.20001,8000000.0
2005-10-11 14:38:00,6.20052,6.20088,6.19885,6.1991,10000000.0
2005-10-11 14:39:00,6.20112,6.20163,6.19911,6.1994,19000000.0
2005-10-11 14:40:00,6.19885,6.19962,6.19785,6.19905,15000000.0
2005-10-11 14:41:00,6.19889,6.19902,6.1978,6.19799,15000000.0
2005-10-11 14:42:00,6.19807,6.19977,6.19807,6.19963,17000000.0
2005-10-11 14:43:00,6.19997,6.20078,6.19931,6.19996,15000000.0
2005-10-11 14:44:00,6.20048,6.20048,6.19812,6.19812,15000000.0
2005-10-11 14:45:00,6.19953,6.20038,6.19765,6.19765,9000000.0
2005-10-11 14:46:00,6.19725,6.1997,6.19725,6.19824,11000000.0
2005-10-11 14:47:00,6.19947,6.1998,6.19856,6.19939,12000000.0
2005-10-11 14:48:00,6.19924,6.19925,6.198,6.198,12000000.0
2005-10-11 14:49:00,6.19952,6.20031,6.199,6.20017,12000000.0
2005-10-11 14:50:00,6.20043,6.20056,6.19931,6.19997,15000000.0
2005-10-11 14:51:00,6.20054,6.2022,6.20054,6.20189,10000000.0
2005-10-11 14:52:00,6.20204,6.20319,6.20169,6.20248,13000000.0
2005-10-11 14:53:00,6.2025,6.20339,6.20171,6.20339,13000000.0
2005-10-11 14:54:00,6.20329,6.20361,6.20213,6.20274,9000000.0
2005-10-11 14:55:00,6.20339,6.20384,6.20277,6.20373,16000000.0
2005-10-11 14:56:00,6.20358,6.20358,6.20215,6.20215,15000000.0
2005-10-11 14:57:00,6.20151,6.2033,6.20094,6.20265,15000000.0
2005-10-11 14:58:00,6.20286,6.20328,6.20222,6.20298,11000000.0
2005-10-11 14:59:00,6.20297,6.20362,6.20201,6.20273,14000000.0
2005-10-11 15:00:00,6.20291,6.20328,6.20172,6.20291,18000000.0
2005-10-11 15:01:00,6.2027,6.20301,6.20189,6.20272,12000000.0
2005-10-11 15:02:00,6.20247,6.20442,6.20245,6.20442,7000000.0
2005-10-11 15:03:00,6.2031,6.20405,6.2031,6.20398,18000000.0
2005-10-11 15:04:00,6.20373,6.20434,6.20337,6.20425,21000000.0
2005-10-11 15:05:00,6.20428,6.2043,6.20239,6.20349,13000000.0
2005-10-11 15:06:00,6.20358,6.20373,6.20242,6.20373,14000000.0
2005-10-11 15:07:00,6.20416,6.20477,6.20308,6.20413,22000000.0
2005-10-11 15:08:00,6.20416,6.2049,6.20377,6.20401,10000000.0
2005-10-11 15:09:00,6.20445,6.20445,6.20259,6.20336,9000000.0
2005-10-11 15:10:00,6.20379,6.20436,6.2027,6.20394,14000000.0
2005-10-11 15:11:00,6.20397,6.20483,6.20322,6.20392,12000000.0
2005-10-11 15:12:00,6.20328,6.20432,6.20267,6.20377,13000000.0
2005-10-11 15:13:00,6.20396,6.20396,6.20289,6.20324,12000000.0
2005-10-11 15:14:00,6.20254,6.20297,6.20202,6.20297,10000000.0
2005-10-11 15:15:00,6.20301,6.2037,6.2021,6.20311,16000000.0
2005-10-11 15:16:00,6.2032,6.20368,6.20233,6.20286,15000000.0
2005-10-11 15:17:00,6.20173,6.20443,6.20173,6.20365,14000000.0
2005-10-11 15:18:00,6.20461,6.20476,6.20319,6.20439,12000000.0
2005-10-11 15:19:00,6.20473,6.20513,6.20424,6.20512,11000000.0
2005-10-11 15:20:00,6.20521,6.20521,6.20384,6.20486,14000000.0
2005-10-11 15:21:00,6.20487,6.20526,6.204,6.204,14000000.0
2005-10-11 15:22:00,6.20354,6.20491,6.20329,6.20491,10000000.0
2005-10-11 15:23:00,6.20499,6.20617,6.20486,6.20604,11000000.0
2005-10-11 15:24:00,6.20641,6.20751,6.20565,6.20751,10000000.0
2005-10-11 15:25:00,6.20881,6.20945,6.20774,6.20829,16000000.0
2005-10-11 15:26:00,6.20788,6.20888,6.20745,6.20888,15000000.0
2005-10-11 15:27:00,6.20836,6.20836,6.20729,6.20812,10000000.0
2005-10-11 15:28:00,6.20849,6.20911,6.20833,6.20871,11000000.0
2005-10-11 15:29:00,6.20868,6.20868,6.20443,6.20443,19000000.0
2005-10-11 15:30:00,6.20455,6.20762,6.20455,6.20634,10000000.0
2005-10-11 15:31:00,6.20588,6.20596,6.20451,6.20506,14000000.0
2005-10-11 15:32:00,6.20539,6.20693,6.20539,6.20684,12000000.0
2005-10-11 15:33:00,6.20674,6.20674,6.20565,6.20647,20000000.0
2005-10-11 15:34:00,6.20649,6.2073,6.2059,6.20685,12000000.0
2005-10-11 15:35:00,6.20695,6.20745,6.20501,6.20617,12000000.0
2005-10-11 15:36:00,6.20775,6.20829,6.20717,6.2082,10000000.0
2005-10-11 15:37:00,6.20774,6.20865,6.20764,6.20832,10000000.0
2005-10-11 15:38:00,6.20679,6.20785,6.20624,6.20784,13000000.0
2005-10-11 15:39:00,6.20817,6.20848,6.20718,6.20718,7000000.0
2005-10-11 15:40:00,6.20635,6.20764,6.205,6.20764,10000000.0
2005-10-11 15:41:00,6.20878,6.20906,6.20823,6.20848,9000000.0
2005-10-11 15:42:00,6.20846,6.21005,6.20823,6.20823,13000000.0
2005-10-11 15:43:00,6.20911,6.20911,6.20592,6.20592,16000000.0
2005-10-11 15:44:00,6.20578,6.20821,6.20533,6.20805,14000000.0
2005-10-11 15:45:00,6.20814,6.20828,6.20713,6.20828,15000000.0
2005-10-11 15:46:00,6.20889,6.20889,6.20673,6.20732,13000000.0
2005-10-11 15:47:00,6.20823,6.20964,6.20823,6.20964,9000000.0
2005-10-11 15:48:00,6.20865,6.21168,6.20865,6.20964,21000000.0
2005-10-11 15:49:00,6.20946,6.20988,6.20831,6.20956,23000000.0
2005-10-11 15:50:00,6.20762,6.20849,6.20762,6.20849,12000000.0
2005-10-11 15:51:00,6.20933,6.2095,6.20771,6.20947,19000000.0
2005-10-11 15:52:00,6.20925,6.21063,6.2073,6.2073,15000000.0
2005-10-11 15:53:00,6.21091,6.21091,6.20732,6.21091,14000000.0
2005-10-11 15:54:00,6.21145,6.21202,6.21069,6.2115,15000000.0
2005-10-11 15:55:00,6.21041,6.21148,6.21041,6.2108,12000000.0
2005-10-11 15:56:00,6.21113,6.21234,6.21047,6.212,18000000.0
2005-10-11 15:57:00,6.21156,6.21181,6.20756,6.21181,10000000.0
2005-10-11 15:58:00,6.21209,6.21276,6.21122,6.21234,22000000.0
2005-10-11 15:59:00,6.21144,6.21235,6.21048,6.21235,12000000.0
2005-10-11 16:00:00,6.21233,6.21329,6.21203,6.2125,12000000.0
2005-10-11 16:01:00,6.21209,6.21422,6.21182,6.21422,12000000.0
2005-10-11 16:02:00,6.21375,6.21445,6.21291,6.21388,13000000.0
2005-10-11 16:03:00,6.21421,6.21454,6.21336,6.21448,13000000.0
2005-10-11 16:04:00,6.21371,6.21453,6.21323,6.21392,11000000.0
2005-10-11 16:05:00,6.21385,6.21464,6.21361,6.21464,9000000.0
2005-10-11 16:06:00,6.21394,6.21394,6.21207,6.21316,14000000.0
2005-10-11 16:07:00,6.21307,6.21414,6.21075,6.21333,15000000.0
2005-10-11 16:08:00,6.2146,6.21818,6.21452,6.21818,15000000.0
2005-10-11 16:09:00,6.21782,6.21812,6.21606,6.21659,17000000.0
2005-10-11 16:10:00,6.21797,6.21986,6.21797,6.21907,14000000.0
2005-10-11 16:11:00,6.22137,6.22137,6.21948,6.21948,9000000.0
2005-10-11 16:12:00,6.21939,6.21987,6.21713,6.21933,15000000.0
2005-10-11 16:13:00,6.22038,6.22071,6.21852,6.21852,14000000.0
2005-10-11 16:14:00,6.21823,6.2189,6.21585,6.21716,12000000.0
2005-10-11 16:15:00,6.21603,6.217,6.21488,6.2152,14000000.0
2005-10-11 16:16:00,6.2159,6.21657,6.21449,6.21604,13000000.0
2005-10-11 16:17:00,6.21648,6.21979,6.21626,6.21724,18000000.0
2005-10-11 16:18:00,6.21517,6.21517,6.2139,6.21427,13000000.0
2005-10-11 16:19:00,6.21405,6.21449,6.21374,6.21385,8000000.0
2005-10-11 16:20:00,6.21437,6.21511,6.21376,6.21481,13000000.0
2005-10-11 16:21:00,6.21438,6.21438,6.21217,6.21308,12000000.0
2005-10-11 16:22:00,6.2129,6.2129,6.21202,6.2125,11000000.0
2005-10-11 16:23:00,6.2133,6.21438,6.21234,6.21438,14000000.0
2005-10-11 16:24:00,6.21411,6.21411,6.2129,6.21321,15000000.0
2005-10-11 16:25:00,6.21484,6.21484,6.2128,6.21317,11000000.0
2005-10-11 16:26:00,6.21287,6.21424,6.21269,6.21424,8000000.0
2005-10-11 16:27:00,6.2142,6.21477,6.21314,6.21426,10000000.0
2005-10-11 16:28:00,6.21479,6.21479,6.21187,6.21305,15000000.0
2005-10-11 16:29:00,6.21201,6.21201,6.2102,6.2106,7000000.0
2005-10-11 16:30:00,6.21188,6.21305,6.21123,6.21305,16000000.0
2005-10-11 16:31:00,6.21222,6.21374,6.21198,6.21374,14000000.0
2005-10-11 16:32:00,6.21284,6.21363,6.21273,6.2136,7000000.0
2005-10-11 16:33:00,6.21292,6.21338,6.2123,6.21298,8000000.0
2005-10-11 16:34:00,6.21327,6.21374,6.21266,6.21271,8000000.0
2005-10-11 16:35:00,6.21173,6.21276,6.21163,6.21243,9000000.0
2005-10-11 16:36:00,6.21232,6.21369,6.21232,6.21366,13000000.0
2005-10-11 16:37:00,6.21438,6.21476,6.21374,6.21446,18000000.0
2005-10-11 16:38:00,6.2148,6.21595,6.21438,6.21506,18000000.0
2005-10-11 16:39:00,6.21481,6.21588,6.21439,6.21522,20000000.0
2005-10-11 16:40:00,6.21515,6.21569,6.21423,6.21549,13000000.0
2005-10-11 16:41:00,6.21494,6.21541,6.21332,6.21522,20000000.0
2005-10-11 16:42:00,6.21608,6.21755,6.21608,6.21698,18000000.0
2005-10-11 16:43:00,6.21641,6.219,6.21641,6.2187,15000000.0
2005-10-11 16:44:00,6.21925,6.21998,6.2186,6.21961,20000000.0
2005-10-11 16:45:00,6.22057,6.22057,6.21905,6.21905,13000000.0
2005-10-11 16:46:00,6.22028,6.22028,6.21882,6.21927,15000000.0
2005-10-11 16:47:00,6.21918,6.22063,6.21887,6.21961,8000000.0
2005-10-11 16:48:00,6.2192,6.21966,6.21845,6.21845,11000000.0
2005-10-11 16:49:00,6.21837,6.21896,6.21637,6.21687,12000000.0
2005-10-11 16:50:00,6.21686,6.21755,6.21651,6.2174,15000000.0
2005-10-11 16:51:00,6.21711,6.21763,6.21606,6.21606,18000000.0
2005-10-11 16:52:00,6.21661,6.21661,6.2149,6.21544,14000000.0
2005-10-11 16:53:00,6.21536,6.21647,6.21416,6.21416,8000000.0
2005-10-11 16:54:00,6.21536,6.21536,6.21342,6.21452,11000000.0
2005-10-11 16:55:00,6.21529,6.21529,6.21351,6.21464,12000000.0
2005-10-11 16:56:00,6.2149,6.21497,6.21373,6.21412,10000000.0
2005-10-11 16:57:00,6.2138,6.21423,6.21346,6.21397,8000000.0
2005-10-11 16:58:00,6.2135,6.21367,6.21285,6.21316,9000000.0
2005-10-11 16:59:00,6.21356,6.21526,6.21356,6.21508,13000000.0
2005-10-11 17:00:00,6.2166,6.2166,6.21455,6.21474,11000000.0
2005-10-11 17:01:00,6.21443,6.21541,6.21361,6.21473,12000000.0
2005-10-11 17:02:00,6.21533,6.21551,6.21304,6.21304,10000000.0
2005-10-11 17:03:00,6.21389,6.21389,6.21269,6.21359,16000000.0
2005-10-11 17:04:00,6.21306,6.21363,6.21221,6.21238,13000000.0
2005-10-11 17:05:00,6.21322,6.21412,6.21305,6.21305,16000000.0
2005-10-11 17:06:00,6.21268,6.21339,6.21159,6.21217,12000000.0
2005-10-11 17:07:00,6.21154,6.21177,6.21078,6.21161,8000000.0
2005-10-11 17:08:00,6.21117,6.21117,6.20885,6.20885,21000000.0
2005-10-11 17:09:00,6.20852,6.20948,6.20765,6.20851,16000000.0
2005-10-11 17:10:00,6.20808,6.20968,6.20808,6.20916,11000000.0
2005-10-11 17:11:00,6.20997,6.21004,6.2079,6.20914,11000000.0
2005-10-11 17:12:00,6.20883,6.20916,6.20764,6.20764,9000000.0
2005-10-11 17:13:00,6.20839,6.20879,6.20752,6.20752,9000000.0
2005-10-11 17:14:00,6.2081,6.20884,6.20505,6.20668,17000000.0
2005-10-11 17:15:00,6.20557,6.20719,6.20544,6.20719,11000000.0
2005-10-11 17:16:00,6.20761,6.20761,6.20602,6.20708,15000000.0
2005-10-11 17:17:00,6.20699,6.20767,6.20647,6.20759,13000000.0
2005-10-11 17:18:00,6.20764,6.20824,6.20728,6.20728,15000000.0
2005-10-11 17:19:00,6.20703,6.20816,6.20685,6.20773,17000000.0
2005-10-11 17:20:00,6.20732,6.20824,6.20679,6.20821,12000000.0
2005-10-11 17:21:00,6.20825,6.20885,6.20741,6.20831,7000000.0
2005-10-11 17:22:00,6.20783,6.20866,6.20716,6.2081,14000000.0
2005-10-11 17:23:00,6.20774,6.2082,6.20702,6.2082,13000000.0
2005-10-11 17:24:00,6.20765,6.2078,6.20688,6.20776,9000000.0
2005-10-11 17:25:00,6.20796,6.20796,6.206,6.20676,11000000.0
2005-10-11 17:26:00,6.2063,6.2065,6.20403,6.20596,16000000.0
2005-10-11 17:27:00,6.20664,6.20814,6.20664,6.20814,9000000.0
2005-10-11 17:28:00,6.20883,6.2098,6.20807,6.20807,15000000.0
2005-10-11 17:29:00,6.20879,6.21038,6.20816,6.21038,11000000.0
2005-10-11 17:30:00,6.21021,6.21021,6.20847,6.20921,19000000.0
2005-10-11 17:31:00,6.20934,6.20995,6.20892,6.20952,11000000.0
2005-10-11 17:32:00,6.21056,6.21056,6.20919,6.20972,9000000.0
2005-10-11 17:33:00,6.20961,6.20961,6.2077,6.20924,10000000.0
2005-10-11 17:34:00,6.20885,6.20885,6.20696,6.20759,14000000.0
2005-10-11 17:35:00,6.20731,6.20731,6.20605,6.20716,13000000.0
2005-10-11 17:36:00,6.20743,6.20775,6.20696,6.20696,11000000.0
2005-10-11 17:37:00,6.20789,6.2092,6.20753,6.20753,15000000.0
2005-10-11 17:38:00,6.20902,6.20918,6.20824,6.20826,17000000.0
2005-10-11 17:39:00,6.20824,6.20825,6.20797,6.20804,8000000.0
2005-10-11 17:40:00,6.20805,6.20896,6.20748,6.20851,12000000.0
2005-10-11 17:41:00,6.208,6.20828,6.20645,6.20645,21000000.0
2005-10-11 17:42:00,6.20645,6.20769,6.20645,6.20734,13000000.0
2005-10-11 17:43:00,6.20776,6.20939,6.20737,6.20788,11000000.0
2005-10-11 17:44:00,6.20744,6.20791,6.20702,6.20743,19000000.0
2005-10-11 17:45:00,6.20728,6.20766,6.20521,6.20605,10000000.0
2005-10-11 17:46:00,6.20591,6.20633,6.20531,6.20559,13000000.0
2005-10-11 17:47:00,6.20452,6.20523,6.20374,6.20503,9000000.0
2005-10-11 17:48:00,6.20562,6.20642,6.20523,6.20632,14000000.0
2005-10-11 17:49:00,6.20626,6.20741,6.2062,6.2062,14000000.0
2005-10-11 17:50:00,6.20648,6.20655,6.20557,6.20572,17000000.0
2005-10-11 17:51:00,6.20605,6.20708,6.2049,6.20593,13000000.0
2005-10-11 17:52:00,6.20649,6.20756,6.20628,6.20628,24000000.0
2005-10-11 17:53:00,6.20559,6.20693,6.20506,6.2059,16000000.0
2005-10-11 17:54:00,6.20556,6.20696,6.20527,6.20693,16000000.0
2005-10-11 17:55:00,6.20618,6.20701,6.20546,6.20657,13000000.0
2005-10-11 17:56:00,6.20643,6.20693,6.20499,6.20685,15000000.0
2005-10-11 17:57:00,6.20645,6.20666,6.20568,6.20604,10000000.0
2005-10-11 17:58:00,6.20555,6.20606,6.20424,6.20606,15000000.0
2005-10-11 17:59:00,6.20577,6.20577,6.20451,6.20516,13000000.0
2005-10-11 18:00:00,6.2054,6.20593,6.20518,6.20549,7000000.0
2005-10-11 18:01:00,6.2055,6.20578,6.20418,6.20542,18000000.0
2005-10-11 18:02:00,6.20527,6.20624,6.20438,6.20624,17000000.0
2005-10-11 18:03:00,6.20707,6.20729,6.20594,6.20722,16000000.0
2005-10-11 18:04:00,6.20689,6.20806,6.20622,6.20806,14000000.0
2005-10-11 18:05:00,6.20818,6.20954,6.2078,6.20954,13000000.0
2005-10-11 18:06:00,6.20965,6.21041,6.20875,6.20932,18000000.0
2005-10-11 18:07:00,6.20952,6.21159,6.20952,6.21122,12000000.0
2005-10-11 18:08:00,6.21118,6.2113,6.21023,6.21027,18000000.0
2005-10-11 18:09:00,6.21104,6.21104,6.20968,6.21095,12000000.0
2005-10-11 18:10:00,6.2104,6.21154,6.2094,6.21049,13000000.0
2005-10-11 18:11:00,6.21063,6.21184,6.21063,6.21184,10000000.0
2005-10-11 18:12:00,6.21069,6.21188,6.21021,6.21169,11000000.0
2005-10-11 18:13:00,6.21161,6.21179,6.21058,6.2109,14000000.0
2005-10-11 18:14:00,6.2114,6.21177,6.21055,6.21126,10000000.0
2005-10-11 18:15:00,6.21158,6.21171,6.21048,6.21106,10000000.0
2005-10-11 18:16:00,6.21112,6.21112,6.20938,6.21041,9000000.0
2005-10-11 18:17:00,6.20993,6.2108,6.20917,6.21008,18000000.0
2005-10-11 18:18:00,6.21052,6.21052,6.20805,6.20956,14000000.0
2005-10-11 18:19:00,6.20941,6.20954,6.20855,6.2093,10000000.0
2005-10-11 18:20:00,6.20892,6.20943,6.20806,6.2087,15000000.0
2005-10-11 18:21:00,6.20858,6.20988,6.20774,6.20815,18000000.0
2005-10-11 18:22:00,6.20781,6.20931,6.20781,6.2086,14000000.0
2005-10-11 18:23:00,6.21005,6.21029,6.20926,6.21023,7000000.0
2005-10-11 18:24:00,6.21152,6.21156,6.21006,6.21138,9000000.0
2005-10-11 18:25:00,6.21173,6.21173,6.21055,6.21125,13000000.0
2005-10-11 18:26:00,6.2108,6.21137,6.20993,6.21137,16000000.0
2005-10-11 18:27:00,6.21175,6.21204,6.21024,6.21045,14000000.0
2005-10-11 18:28:00,6.21065,6.21112,6.2096,6.20998,13000000.0
2005-10-11 18:29:00,6.21006,6.21123,6.21006,6.21087,11000000.0
2005-10-11 18:30:00,6.21028,6.21355,6.21028,6.21355,16000000.0
2005-10-11 18:31:00,6.21278,6.21438,6.21228,6.21438,12000000.0
2005-10-11 18:32:00,6.21465,6.21531,6.21382,6.21496,11000000.0
2005-10-11 18:33:00,6.21533,6.21547,6.21407,6.21427,13000000.0
2005-10-11 18:34:00,6.21408,6.21416,6.21286,6.21328,13000000.0
2005-10-11 18:35:00,6.21342,6.21342,6.21158,6.21158,18000000.0
2005-10-11 18:36:00,6.21288,6.21449,6.21225,6.21446,18000000.0
2005-10-11 18:37:00,6.21474,6.21602,6.21452,6.21544,18000000.0
2005-10-11 18:38:00,6.21675,6.21675,6.21513,6.21542,11000000.0
2005-10-11 18:39:00,6.21513,6.21562,6.21474,6.21562,11000000.0
2005-10-11 18:40:00,6.21533,6.21535,6.21421,6.21421,14000000.0
2005-10-11 18:41:00,6.21471,6.21606,6.21425,6.21479,16000000.0
2005-10-11 18:42:00,6.21548,6.21734,6.21534,6.21648,14000000.0
2005-10-11 18:43:00,6.21687,6.2184,6.21606,6.21694,10000000.0
2005-10-11 18:44:00,6.21594,6.2167,6.21566,6.2158,13000000.0
2005-10-11 18:45:00,6.21677,6.21705,6.21497,6.21583,13000000.0
2005-10-11 18:46:00,6.21688,6.21818,6.21643,6.21736,12000000.0
2005-10-11 18:47:00,6.2182,6.21845,6.21679,6.21781,14000000.0
2005-10-11 18:48:00,6.21748,6.21885,6.21748,6.21859,15000000.0
2005-10-11 18:49:00,6.2189,6.21991,6.21877,6.21988,12000000.0
2005-10-11 18:50:00,6.21868,6.21894,6.21781,6.21823,9000000.0
2005-10-11 18:51:00,6.21885,6.21925,6.21768,6.21833,17000000.0
2005-10-11 18:52:00,6.21828,6.21854,6.21682,6.21704,9000000.0
2005-10-11 18:53:00,6.21756,6.21803,6.2164,6.21714,14000000.0
2005-10-11 18:54:00,6.21715,6.218,6.21715,6.21788,14000000.0
2005-10-11 18:55:00,6.21817,6.21817,6.21639,6.21639,10000000.0
2005-10-11 18:56:00,6.2166,6.21851,6.2166,6.2181,16000000.0
2005-10-11 18:57:00,6.2182,6.2182,6.21634,6.21773,17000000.0
2005-10-11 18:58:00,6.21801,6.21803,6.21609,6.21654,14000000.0
2005-10-11 18:59:00,6.21753,6.21784,6.21636,6.21693,14000000.0
2005-10-11 19:00:00,6.21684,6.21819,6.21664,6.21709,15000000.0
2005-10-11 19:01:00,6.21735,6.21793,6.21644,6.21713,15000000.0
2005-10-11 19:02:00,6.21696,6.21732,6.21619,6.21642,14000000.0
2005-10-11 19:03:00,6.21658,6.21739,6.21611,6.21611,14000000.0
2005-10-11 19:04:00,6.21559,6.21748,6.21524,6.21748,12000000.0
2005-10-11 19:05:00,6.21747,6.21747,6.21503,6.21589,15000000.0
2005-10-11 19:06:00,6.2155,6.21597,6.21485,6.21516,16000000.0
2005-10-11 19:07:00,6.21446,6.21532,6.21436,6.21483,20000000.0
2005-10-11 19:08:00,6.21563,6.21563,6.21395,6.21411,8000000.0
2005-10-11 19:09:00,6.21418,6.21595,6.21372,6.21595,17000000.0
2005-10-11 19:10:00,6.21566,6.21566,6.21295,6.21548,9000000.0
2005-10-11 19:11:00,6.21515,6.21515,6.21358,6.21402,16000000.0
2005-10-11 19:12:00,6.21444,6.21492,6.21364,6.21445,13000000.0
2005-10-11 19:13:00,6.2142,6.21449,6.21312,6.21434,10000000.0
2005-10-11 19:14:00,6.21428,6.21428,6.21264,6.21264,20000000.0
2005-10-11 19:15:00,6.21262,6.21451,6.21238,6.21423,12000000.0
2005-10-11 19:16:00,6.21416,6.21463,6.21358,6.21463,8000000.0
2005-10-11 19:17:00,6.21417,6.21444,6.21216,6.21216,18000000.0
2005-10-11 19:18:00,6.21221,6.21356,6.21221,6.21356,11000000.0
2005-10-11 19:19:00,6.21319,6.21386,6.21275,6.21378,12000000.0
2005-10-11 19:20:00,6.21323,6.21353,6.212,6.21335,14000000.0
2005-10-11 19:21:00,6.21369,6.21421,6.21204,6.21261,13000000.0
2005-10-11 19:22:00,6.2134,6.21412,6.21331,6.21408,12000000.0
2005-10-11 19:23:00,6.21413,6.2145,6.21338,6.2138,14000000.0
2005-10-11 19:24:00,6.21396,6.21436,6.21279,6.21436,19000000.0
2005-10-11 19:25:00,6.21455,6.21474,6.2137,6.21474,8000000.0
2005-10-11 19:26:00,6.21475,6.21479,6.21432,6.21461,7000000.0
2005-10-11 19:27:00,6.21433,6.21542,6.21348,6.21538,20000000.0
2005-10-11 19:28:00,6.21569,6.21569,6.21485,6.21503,17000000.0
2005-10-11 19:29:00,6.21455,6.21552,6.21455,6.21552,10000000.0
2005-10-11 19:30:00,6.21546,6.21546,6.21347,6.21347,15000000.0
2005-10-11 19:31:00,6.21305,6.21455,6.21305,6.21455,11000000.0
2005-10-11 19:32:00,6.21468,6.21499,6.21327,6.21327,9000000.0
2005-10-11 19:33:00,6.21277,6.21296,6.21275,6.21276,14000000.0
2005-10-11 19:34:00,6.21328,6.21497,6.21326,6.21494,17000000.0
2005-10-11 19:35:00,6.21531,6.21623,6.2148,6.21623,8000000.0
2005-10-11 19:36:00,6.21641,6.2167,6.21535,6.2167,15000000.0
2005-10-11 19:37:00,6.21644,6.21644,6.21467,6.21467,8000000.0
2005-10-11 19:38:00,6.21464,6.21569,6.21377,6.21486,15000000.0
2005-10-11 19:39:00,6.21443,6.21558,6.21393,6.21468,17000000.0
2005-10-11 19:40:00,6.21582,6.21604,6.21442,6.21442,16000000.0
2005-10-11 19:41:00,6.21552,6.21565,6.21405,6.21529,11000000.0
2005-10-11 19:42:00,6.2165,6.21691,6.21571,6.21638,15000000.0
2005-10-11 19:43:00,6.21649,6.21789,6.21566,6.21789,14000000.0
2005-10-11 19:44:00,6.21794,6.21807,6.21592,6.21807,14000000.0
2005-10-11 19:45:00,6.21735,6.21838,6.21601,6.21627,15000000.0
2005-10-11 19:46:00,6.2161,6.21697,6.21513,6.21632,15000000.0
2005-10-11 19:47:00,6.21623,6.21703,6.21608,6.21669,16000000.0
2005-10-11 19:48:00,6.21527,6.21711,6.21527,6.21621,16000000.0
2005-10-11 19:49:00,6.21608,6.21635,6.21496,6.21558,8000000.0
2005-10-11 19:50:00,6.21547,6.21605,6.21497,6.21605,9000000.0
2005-10-11 19:51:00,6.21563,6.21563,6.21403,6.21497,19000000.0
2005-10-11 19:52:00,6.21391,6.21584,6.21391,6.21584,11000000.0
2005-10-11 19:53:00,6.21636,6.21654,6.21497,6.21652,14000000.0
2005-10-11 19:54:00,6.21587,6.21587,6.21433,6.21449,18000000.0
2005-10-11 19:55:00,6.21324,6.21535,6.21324,6.21535,13000000.0
2005-10-11 19:56:00,6.21511,6.21511,6.21402,6.21402,10000000.0
2005-10-11 19:57:00,6.21447,6.21599,6.21422,6.21562,16000000.0
2005-10-11 19:58:00,6.2151,6.21579,6.21266,6.21355,15000000.0
2005-10-11 19:59:00,6.21377,6.21591,6.21377,6.21547,14000000.0
2005-10-11 20:00:00,6.21491,6.2159,6.21375,6.2159,11000000.0
2005-10-11 20:01:00,6.21572,6.2163,6.21391,6.21444,24000000.0
2005-10-11 20:02:00,6.214,6.21493,6.21386,6.2145,11000000.0
2005-10-11 20:03:00,6.21368,6.21611,6.21368,6.21611,11000000.0
2005-10-11 20:04:00,6.21505,6.21646,6.21505,6.21616,10000000.0
2005-10-11 20:05:00,6.21741,6.21741,6.21632,6.21686,17000000.0
2005-10-11 20:06:00,6.21717,6.21805,6.21717,6.21764,10000000.0
2005-10-11 20:07:00,6.21784,6.21865,6.21709,6.21709,14000000.0
2005-10-11 20:08:00,6.21699,6.21801,6.21652,6.21652,13000000.0
2005-10-11 20:09:00,6.21598,6.21775,6.21598,6.21741,11000000.0
2005-10-11 20:10:00,6.21873,6.21905,6.21818,6.21819,11000000.0
2005-10-11 20:11:00,6.21808,6.21902,6.21769,6.21834,9000000.0
2005-10-11 20:12:00,6.21824,6.21979,6.21778,6.21882,16000000.0
2005-10-11 20:13:00,6.21859,6.2195,6.21823,6.2187,11000000.0
2005-10-11 20:14:00,6.21892,6.21916,6.21768,6.21779,19000000.0
2005-10-11 20:15:00,6.21821,6.21891,6.21744,6.21785,13000000.0
2005-10-11 20:16:00,6.21799,6.21843,6.21657,6.21657,15000000.0
2005-10-11 20:17:00,6.21519,6.21585,6.21451,6.21488,8000000.0
2005-10-11 20:18:00,6.21529,6.21632,6.21453,6.21632,14000000.0
2005-10-11 20:19:00,6.21592,6.21783,6.21523,6.21764,14000000.0
2005-10-11 20:20:00,6.21713,6.21713,6.21518,6.21616,12000000.0
2005-10-11 20:21:00,6.21614,6.21633,6.21531,6.21614,9000000.0
2005-10-11 20:22:00,6.21584,6.21607,6.21497,6.21561,17000000.0
2005-10-11 20:23:00,6.21561,6.21585,6.21463,6.21463,11000000.0
2005-10-11 20:24:00,6.21325,6.21461,6.2131,6.21436,16000000.0
2005-10-11 20:25:00,6.21427,6.2153,6.21364,6.21503,11000000.0
2005-10-11 20:26:00,6.21482,6.21587,6.21477,6.2148,8000000.0
2005-10-11 20:27:00,6.21619,6.21714,6.21593,6.21696,13000000.0
2005-10-11 20:28:00,6.21718,6.22095,6.2162,6.22095,15000000.0
2005-10-11 20:29:00,6.22114,6.22114,6.21896,6.21968,16000000.0
2005-10-11 20:30:00,6.2186,6.21888,6.21754,6.21754,8000000.0
2005-10-11 20:31:00,6.21674,6.21749,6.21497,6.21749,18000000.0
2005-10-11 20:32:00,6.218,6.21815,6.21664,6.21692,7000000.0
2005-10-11 20:33:00,6.21786,6.21821,6.21594,6.21821,13000000.0
2005-10-11 20:34:00,6.21907,6.21907,6.21702,6.2183,13000000.0
2005-10-11 20:35:00,6.21777,6.21779,6.21734,6.2176,9000000.0
2005-10-11 20:36:00,6.21857,6.21954,6.21793,6.21816,17000000.0
2005-10-11 20:37:00,6.21825,6.22005,6.21822,6.21911,14000000.0
2005-10-11 20:38:00,6.21962,6.22124,6.21883,6.22124,16000000.0
2005-10-11 20:39:00,6.22145,6.22225,6.22091,6.22091,14000000.0
2005-10-11 20:40:00,6.22186,6.22338,6.22147,6.22338,17000000.0
2005-10-11 20:41:00,6.22329,6.22539,6.22304,6.22484,16000000.0
2005-10-11 20:42:00,6.22516,6.22524,6.2234,6.2234,22000000.0
2005-10-11 20:43:00,6.22357,6.22417,6.22172,6.22306,18000000.0
2005-10-11 20:44:00,6.22155,6.22221,6.22099,6.22117,16000000.0
2005-10-11 20:45:00,6.22161,6.22232,6.22124,6.2216,8000000.0
2005-10-11 20:46:00,6.22172,6.22353,6.2213,6.22305,19000000.0
2005-10-11 20:47:00,6.22303,6.22328,6.22156,6.22248,12000000.0
2005-10-11 20:48:00,6.22215,6.22337,6.22191,6.22337,9000000.0
2005-10-11 20:49:00,6.22283,6.22304,6.22143,6.22221,19000000.0
2005-10-11 20:50:00,6.22221,6.22311,6.22218,6.2222,15000000.0
2005-10-11 20:51:00,6.22197,6.22221,6.22117,6.22175,9000000.0
2005-10-11 20:52:00,6.22198,6.22246,6.22089,6.22089,11000000.0
2005-10-11 20:53:00,6.22033,6.22141,6.21972,6.22049,15000000.0
2005-10-11 20:54:00,6.22093,6.22177,6.2209,6.22132,12000000.0
2005-10-11 20:55:00,6.22116,6.22196,6.22041,6.22169,18000000.0
2005-10-11 20:56:00,6.22212,6.2238,6.22212,6.2238,12000000.0
2005-10-11 20:57:00,6.22344,6.22357,6.2217,6.22309,13000000.0
2005-10-11 20:58:00,6.22305,6.22305,6.22012,6.22257,11000000.0
2005-10-11 20:59:00,6.22209,6.22266,6.22149,6.22149,11000000.0
2005-10-11 21:00:00,6.22088,6.22201,6.22052,6.222,17000000.0
2005-10-11 21:01:00,6.22204,6.22204,6.22026,6.22093,10000000.0
2005-10-11 21:02:00,6.21961,6.22081,6.21943,6.22035,8000000.0
2005-10-11 21:03:00,6.21987,6.22049,6.21864,6.21994,19000000.0
2005-10-11 21:04:00,6.21859,6.22038,6.21859,6.22015,18000000.0
2005-10-11 21:05:00,6.22075,6.22147,6.21936,6.22057,14000000.0
2005-10-11 21:06:00,6.21998,6.22034,6.21911,6.22027,12000000.0
2005-10-11 21:07:00,6.22029,6.22029,6.21886,6.2202,10000000.0
2005-10-11 21:08:00,6.22034,6.22139,6.22029,6.22139,14000000.0
2005-10-11 21:09:00,6.2199,6.21999,6.21899,6.21999,16000000.0
2005-10-11 21:10:00,6.22003,6.2216,6.22002,6.22076,15000000.0
2005-10-11 21:11:00,6.21893,6.21999,6.21893,6.21953,13000000.0
2005-10-11 21:12:00,6.21979,6.22009,6.21881,6.2199,10000000.0
2005-10-11 21:13:00,6.21902,6.21939,6.21797,6.21797,14000000.0
2005-10-11 21:14:00,6.21821,6.21928,6.21821,6.21868,10000000.0
2005-10-11 21:15:00,6.21838,6.21982,6.2173,6.21909,15000000.0
2005-10-11 21:16:00,6.21926,6.21927,6.21832,6.21895,11000000.0
2005-10-11 21:17:00,6.21931,6.21955,6.21794,6.21955,13000000.0
2005-10-11 21:18:00,6.21808,6.21839,6.2171,6.21839,17000000.0
2005-10-11 21:19:00,6.21863,6.21863,6.21687,6.21738,12000000.0
2005-10-11 21:20:00,6.21723,6.21777,6.21676,6.21755,14000000.0
2005-10-11 21:21:00,6.2175,6.21765,6.21655,6.21728,11000000.0
2005-10-11 21:22:00,6.21753,6.2179,6.21622,6.21786,9000000.0
2005-10-11 21:23:00,6.21677,6.21769,6.21634,6.21728,7000000.0
2005-10-11 21:24:00,6.21726,6.21746,6.21632,6.21702,11000000.0
2005-10-11 21:25:00,6.21613,6.21703,6.21613,6.21675,7000000.0
2005-10-11 21:26:00,6.21755,6.21864,6.21725,6.21816,13000000.0
2005-10-11 21:27:00,6.21831,6.21866,6.21768,6.21771,11000000.0
2005-10-11 21:28:00,6.21729,6.21861,6.21706,6.21706,15000000.0
2005-10-11 21:29:00,6.21741,6.2189,6.21741,6.21889,12000000.0
2005-10-11 21:30:00,6.21777,6.21868,6.21757,6.21757,10000000.0
2005-10-11 21:31:00,6.217,6.21838,6.21683,6.21835,10000000.0
2005-10-11 21:32:00,6.21723,6.2181,6.2163,6.21804,12000000.0
2005-10-11 21:33:00,6.21651,6.21811,6.21638,6.21705,19000000.0
2005-10-11 21:34:00,6.21561,6.21561,6.21454,6.21454,8000000.0
2005-10-11 21:35:00,6.21471,6.21689,6.21394,6.21438,20000000.0
2005-10-11 21:36:00,6.21512,6.21618,6.21494,6.21605,19000000.0
2005-10-11 21:37:00,6.21539,6.21553,6.21328,6.21361,19000000.0
2005-10-11 21:38:00,6.21343,6.2136,6.21253,6.21343,13000000.0
2005-10-11 21:39:00,6.21448,6.21458,6.21333,6.21458,17000000.0
2005-10-11 21:40:00,6.21429,6.21447,6.21381,6.2143,7000000.0
2005-10-11 21:41:00,6.21524,6.21524,6.21349,6.21521,11000000.0
2005-10-11 21:42:00,6.21547,6.21547,6.21433,6.21461,18000000.0
2005-10-11 21:43:00,6.2144,6.21513,6.21334,6.21334,13000000.0
2005-10-11 21:44:00,6.21325,6.21466,6.21325,6.21445,16000000.0
2005-10-11 21:45:00,6.21466,6.2153,6.21397,6.2153,11000000.0
2005-10-11 21:46:00,6.2156,6.21578,6.21533,6.21533,13000000.0
2005-10-11 21:47:00,6.21532,6.21532,6.21398,6.21517,13000000.0
2005-10-11 21:48:00,6.21478,6.21525,6.21427,6.21435,17000000.0
2005-10-11 21:49:00,6.21604,6.21608,6.21501,6.21572,8000000.0
2005-10-11 21:50:00,6.21644,6.21644,6.2146,6.21532,11000000.0
2005-10-11 21:51:00,6.21539,6.21636,6.21539,6.21636,13000000.0
2005-10-11 21:52:00,6.21625,6.21674,6.21578,6.21674,13000000.0
2005-10-11 21:53:00,6.21524,6.21616,6.21484,6.21558,14000000.0
2005-10-11 21:54:00,6.21589,6.21629,6.21581,6.21629,11000000.0
2005-10-11 21:55:00,6.21675,6.21707,6.21569,6.21707,17000000.0
2005-10-11 21:56:00,6.21717,6.21717,6.21605,6.21606,12000000.0
2005-10-11 21:57:00,6.21653,6.21713,6.21585,6.21708,16000000.0
2005-10-11 21:58:00,6.21668,6.21711,6.2159,6.21697,9000000.0
2005-10-11 21:59:00,6.21728,6.21728,6.21538,6.21567,18000000.0
2005-10-11 22:00:00,6.21528,6.21722,6.21528,6.21722,13000000.0
2005-10-11 22:01:00,6.21576,6.21644,6.21525,6.21528,11000000.0
2005-10-11 22:02:00,6.21535,6.21536,6.21448,6.21491,17000000.0
2005-10-11 22:03:00,6.21489,6.21585,6.21433,6.2151,23000000.0
2005-10-11 22:04:00,6.21417,6.21543,6.21412,6.21466,15000000.0
2005-10-11 22:05:00,6.21323,6.21453,6.21306,6.21361,14000000.0
2005-10-11 22:06:00,6.21237,6.21493,6.21237,6.21493,15000000.0
2005-10-11 22:07:00,6.21361,6.21378,6.2126,6.2126,9000000.0
2005-10-11 22:08:00,6.21276,6.21348,6.21256,6.21289,18000000.0
2005-10-11 22:09:00,6.21287,6.21373,6.21287,6.21293,11000000.0
2005-10-11 22:10:00,6.21321,6.21521,6.21321,6.2146,7000000.0
2005-10-11 22:11:00,6.21477,6.21477,6.21393,6.21454,8000000.0
2005-10-11 22:12:00,6.21451,6.21586,6.21451,6.21481,16000000.0
2005-10-11 22:13:00,6.21394,6.21558,6.21376,6.21447,24000000.0
2005-10-11 22:14:00,6.21469,6.21606,6.21418,6.21595,9000000.0
2005-10-11 22:15:00,6.21564,6.21585,6.21493,6.21493,10000000.0
2005-10-11 22:16:00,6.21611,6.21611,6.21511,6.21524,13000000.0
2005-10-11 22:17:00,6.21501,6.21501,6.21348,6.21348,20000000.0
2005-10-11 22:18:00,6.21352,6.21438,6.21316,6.21438,11000000.0
2005-10-11 22:19:00,6.21428,6.21481,6.21318,6.21376,15000000.0
2005-10-11 22:20:00,6.21397,6.21404,6.21261,6.21261,16000000.0
2005-10-11 22:21:00,6.21237,6.21343,6.21237,6.21315,12000000.0
2005-10-11 22:22:00,6.21294,6.21461,6.21253,6.21427,14000000.0
2005-10-11 22:23:00,6.21428,6.21428,6.21263,6.21263,11000000.0
2005-10-11 22:24:00,6.21275,6.21396,6.21199,6.21199,16000000.0
2005-10-11 22:25:00,6.21192,6.21383,6.21192,6.21277,14000000.0
2005-10-11 22:26:00,6.21284,6.21413,6.21284,6.21385,10000000.0
2005-10-11 22:27:00,6.21349,6.21473,6.21328,6.21439,14000000.0
2005-10-11 22:28:00,6.21343,6.21536,6.21338,6.21406,12000000.0
2005-10-11 22:29:00,6.21405,6.21583,6.21405,6.21583,13000000.0
2005-10-11 22:30:00,6.21443,6.21475,6.21443,6.21465,8000000.0
2005-10-11 22:31:00,6.21468,6.21477,6.21455,6.21468,11000000.0
2005-10-11 22:32:00,6.2151,6.21588,6.21449,6.21487,20000000.0
2005-10-11 22:33:00,6.21651,6.21651,6.21442,6.21541,11000000.0
2005-10-11 22:34:00,6.21591,6.21668,6.21585,6.21632,10000000.0
2005-10-11 22:35:00,6.2157,6.2157,6.21477,6.21477,13000000.0
2005-10-11 22:36:00,6.21448,6.21448,6.2143,6.21447,9000000.0
2005-10-11 22:37:00,6.21487,6.21693,6.21487,6.21693,13000000.0
2005-10-11 22:38:00,6.21701,6.21701,6.21517,6.21517,9000000.0
2005-10-11 22:39:00,6.21489,6.21617,6.21461,6.21528,12000000.0
2005-10-11 22:40:00,6.21519,6.21542,6.21488,6.21524,9000000.0
2005-10-11 22:41:00,6.215,6.21526,6.21423,6.21436,14000000.0
2005-10-11 22:42:00,6.21419,6.21587,6.21419,6.21515,13000000.0
2005-10-11 22:43:00,6.21497,6.21502,6.2148,6.21493,12000000.0
2005-10-11 22:44:00,6.21537,6.21644,6.21465,6.21489,15000000.0
2005-10-11 22:45:00,6.21468,6.21682,6.21468,6.21682,13000000.0
2005-10-11 22:46:00,6.21661,6.21661,6.21498,6.21508,14000000.0
2005-10-11 22:47:00,6.21484,6.21689,6.21484,6.21526,15000000.0
2005-10-11 22:48:00,6.21601,6.21707,6.21571,6.21571,13000000.0
2005-10-11 22:49:00,6.2157,6.21587,6.2148,6.21565,13000000.0
2005-10-11 22:50:00,6.21545,6.21632,6.21472,6.21494,15000000.0
2005-10-11 22:51:00,6.21488,6.21598,6.21488,6.21579,14000000.0
2005-10-11 22:52:00,6.21573,6.21573,6.21453,6.21453,9000000.0
2005-10-11 22:53:00,6.21461,6.21739,6.21461,6.21541,15000000.0
2005-10-11 22:54:00,6.21505,6.21579,6.21499,6.21538,17000000.0
2005-10-11 22:55:00,6.21602,6.21603,6.2151,6.2151,16000000.0
2005-10-11 22:56:00,6.21514,6.2162,6.21495,6.216,13000000.0
2005-10-11 22:57:00,6.21521,6.21619,6.21475,6.21484,8000000.0
2005-10-11 22:58:00,6.21444,6.21685,6.21444,6.21685,8000000.0
2005-10-11 22:59:00,6.21661,6.21818,6.21602,6.21616,19000000.0
2005-10-11 23:00:00,6.21593,6.21653,6.21558,6.21566,10000000.0
2005-10-11 23:01:00,6.2155,6.21648,6.21532,6.21585,7000000.0
2005-10-11 23:02:00,6.21596,6.21776,6.21596,6.21668,15000000.0
2005-10-11 23:03:00,6.21679,6.21785,6.21638,6.21739,17000000.0
2005-10-11 23:04:00,6.21718,6.2173,6.2162,6.21695,19000000.0
2005-10-11 23:05:00,6.21796,6.21796,6.21698,6.21698,9000000.0
2005-10-11 23:06:00,6.21703,6.21757,6.21605,6.21714,12000000.0
2005-10-11 23:07:00,6.21754,6.21754,6.21633,6.21633,14000000.0
2005-10-11 23:08:00,6.21676,6.21758,6.21583,6.21645,16000000.0
2005-10-11 23:09:00,6.21751,6.21795,6.21647,6.21647,9000000.0
2005-10-11 23:10:00,6.21645,6.21766,6.216,6.216,12000000.0
2005-10-11 23:11:00,6.21587,6.2168,6.21554,6.21599,14000000.0
2005-10-11 23:12:00,6.21565,6.21565,6.21505,6.21505,7000000.0
2005-10-11 23:13:00,6.21561,6.2167,6.21531,6.21666,14000000.0
2005-10-11 23:14:00,6.21646,6.21686,6.21539,6.21621,19000000.0
2005-10-11 23:15:00,6.21622,6.21734,6.21607,6.21689,13000000.0
2005-10-11 23:16:00,6.21779,6.21844,6.21677,6.21677,15000000.0
2005-10-11 23:17:00,6.21764,6.21775,6.21721,6.21749,11000000.0
2005-10-11 23:18:00,6.21664,6.21692,6.2154,6.2154,12000000.0
2005-10-11 23:19:00,6.21514,6.2167,6.21514,6.21625,14000000.0
2005-10-11 23:20:00,6.21635,6.21721,6.21628,6.21721,19000000.0
2005-10-11 23:21:00,6.21694,6.21697,6.21608,6.21678,7000000.0
2005-10-11 23:22:00,6.2171,6.2171,6.21649,6.21649,15000000.0
2005-10-11 23:23:00,6.21653,6.21739,6.21624,6.21649,11000000.0
2005-10-11 23:24:00,6.2163,6.21635,6.21568,6.21635,14000000.0
2005-10-11 23:25:00,6.21676,6.21713,6.21664,6.21713,11000000.0
2005-10-11 23:26:00,6.21726,6.21726,6.21638,6.21674,14000000.0
2005-10-11 23:27:00,6.21651,6.21663,6.21593,6.21594,11000000.0
2005-10-11 23:28:00,6.21595,6.21647,6.21492,6.21537,12000000.0
2005-10-11 23:29:00,6.21543,6.21558,6.21426,6.21486,16000000.0
2005-10-11 23:30:00,6.21546,6.21591,6.21536,6.21573,20000000.0
2005-10-11 23:31:00,6.21559,6.21559,6.21449,6.21521,11000000.0
2005-10-11 23:32:00,6.21511,6.21647,6.21424,6.21647,16000000.0
2005-10-11 23:33:00,6.21548,6.21587,6.21458,6.21546,12000000.0
2005-10-11 23:34:00,6.2159,6.2159,6.21476,6.21476,13000000.0
2005-10-11 23:35:00,6.21473,6.21637,6.21473,6.21637,9000000.0
2005-10-11 23:36:00,6.21711,6.21711,6.21606,6.21706,9000000.0
2005-10-11 23:37:00,6.21756,6.21756,6.21729,6.21753,14000000.0
2005-10-11 23:38:00,6.2174,6.21763,6.2174,6.21763,13000000.0
2005-10-11 23:39:00,6.21764,6.21769,6.2173,6.21761,17000000.0
2005-10-11 23:40:00,6.21764,6.21775,6.2173,6.21743,12000000.0
2005-10-11 23:41:00,6.21747,6.21747,6.21544,6.216,17000000.0
2005-10-11 23:42:00,6.21606,6.21728,6.21606,6.21618,22000000.0
2005-10-11 23:43:00,6.21605,6.21698,6.21562,6.21698,15000000.0
2005-10-11 23:44:00,6.2175,6.21814,6.2175,6.21814,14000000.0
2005-10-11 23:45:00,6.21804,6.21837,6.21802,6.21821,20000000.0
2005-10-11 23:46:00,6.21788,6.21788,6.21581,6.21591,14000000.0
2005-10-11 23:47:00,6.21575,6.21617,6.21555,6.21613,10000000.0
2005-10-11 23:48:00,6.21653,6.21767,6.21589,6.21654,18000000.0
2005-10-11 23:49:00,6.21582,6.21678,6.21554,6.21658,14000000.0
2005-10-11 23:50:00,6.21628,6.21628,6.21564,6.21601,13000000.0
2005-10-11 23:51:00,6.2163,6.21689,6.2161,6.21646,8000000.0
2005-10-11 23:52:00,6.21666,6.21783,6.21621,6.21743,16000000.0
2005-10-11 23:53:00,6.21719,6.21741,6.21662,6.21738,18000000.0
2005-10-11 23:54:00,6.21736,6.21819,6.21674,6.21819,12000000.0
2005-10-11 23:55:00,6.21704,6.21788,6.21662,6.21719,19000000.0
2005-10-11 23:56:00,6.2177,6.21781,6.21661,6.21689,14000000.0
2005-10-11 23:57:00,6.21732,6.21842,6.21714,6.21787,16000000.0
2005-10-11 23:58:00,6.21789,6.21922,6.21778,6.21912,13000000.0
2005-10-11 23:59:00,6.21888,6.21914,6.21779,6.21779,14000000.0
2005-10-12 00:00:00,6.21803,6.21974,6.21803,6.21829,17000000.0
2005-10-12 00:01:00,6.21821,6.22023,6.21808,6.21873,12000000.0
2005-10-12 00:02:00,6.21875,6.21966,6.21811,6.2189,15000000.0
2005-10-12 00:03:00,6.21914,6.21945,6.21848,6.21905,14000000.0
2005-10-12 00:04:00,6.21933,6.22076,6.21933,6.21963,12000000.0
2005-10-12 00:05:00,6.21952,6.22076,6.21924,6.22076,12000000.0
2005-10-12 00:06:00,6.22096,6.22096,6.21922,6.21954,12000000.0
2005-10-12 00:07:00,6.21916,6.21916,6.21806,6.21806,11000000.0
2005-10-12 00:08:00,6.21846,6.21987,6.21846,6.21975,15000000.0
2005-10-12 00:09:00,6.21906,6.22002,6.2187,6.21899,12000000.0
2005-10-12 00:10:00,6.2188,6.22377,6.2188,6.22377,19000000.0
2005-10-12 00:11:00,6.22417,6.22435,6.22284,6.22284,8000000.0
2005-10-12 00:12:00,6.22256,6.22256,6.22105,6.22105,9000000.0
2005-10-12 00:13:00,6.22113,6.22211,6.22065,6.22163,13000000.0
2005-10-12 00:14:00,6.22095,6.2226,6.22095,6.22134,14000000.0
2005-10-12 00:15:00,6.22111,6.22175,6.22091,6.22175,12000000.0
2005-10-12 00:16:00,6.22051,6.22182,6.22045,6.22182,12000000.0
2005-10-12 00:17:00,6.22101,6.22152,6.22018,6.22018,10000000.0
2005-10-12 00:18:00,6.22044,6.22191,6.2203,6.22064,19000000.0
2005-10-12 00:19:00,6.22088,6.22219,6.22088,6.22167,12000000.0
2005-10-12 00:20:00,6.22173,6.2223,6.2214,6.2214,11000000.0
2005-10-12 00:21:00,6.22121,6.22188,6.22069,6.22127,14000000.0
2005-10-12 00:22:00,6.22127,6.22206,6.22076,6.22136,13000000.0
2005-10-12 00:23:00,6.22143,6.22146,6.22062,6.22072,13000000.0
2005-10-12 00:24:00,6.2206,6.22077,6.22048,6.22059,9000000.0
2005-10-12 00:25:00,6.22046,6.22072,6.22046,6.22072,13000000.0
2005-10-12 00:26:00,6.22085,6.22168,6.2206,6.2214,14000000.0
2005-10-12 00:27:00,6.22194,6.22297,6.22172,6.2228,15000000.0
2005-10-12 00:28:00,6.22334,6.22339,6.22315,6.22318,7000000.0
2005-10-12 00:29:00,6.22336,6.22341,6.22312,6.22337,17000000.0
2005-10-12 00:30:00,6.22338,6.22338,6.22305,6.22319,9000000.0
2005-10-12 00:31:00,6.22331,6.22337,6.22312,6.22329,13000000.0
2005-10-12 00:32:00,6.22324,6.22333,6.22221,6.22333,8000000.0
2005-10-12 00:33:00,6.22336,6.22336,6.22139,6.22144,19000000.0
2005-10-12 00:34:00,6.22085,6.2212,6.22085,6.22118,15000000.0
2005-10-12 00:35:00,6.22168,6.223,6.22168,6.223,12000000.0
2005-10-12 00:36:00,6.22302,6.22311,6.22181,6.22194,15000000.0
2005-10-12 00:37:00,6.22174,6.222,6.22088,6.22137,15000000.0
2005-10-12 00:38:00,6.22194,6.2236,6.22181,6.2236,18000000.0
2005-10-12 00:39:00,6.22351,6.22351,6.22196,6.22196,20000000.0
2005-10-12 00:40:00,6.22209,6.22324,6.22202,6.22324,10000000.0
2005-10-12 00:41:00,6.22323,6.22323,6.222,6.22206,9000000.0
2005-10-12 00:42:00,6.22152,6.22187,6.22103,6.22165,16000000.0
2005-10-12 00:43:00,6.22195,6.22307,6.22141,6.2228,16000000.0
2005-10-12 00:44:00,6.22218,6.22233,6.22173,6.22173,10000000.0
2005-10-12 00:45:00,6.22165,6.22167,6.22096,6.22099,16000000.0
2005-10-12 00:46:00,6.22148,6.22317,6.22148,6.22317,12000000.0
2005-10-12 00:47:00,6.22316,6.22316,6.22153,6.22153,8000000.0
2005-10-12 00:48:00,6.22148,6.22354,6.22148,6.22354,16000000.0
2005-10-12 00:49:00,6.2235,6.2235,6.22182,6.22182,11000000.0
2005-10-12 00:50:00,6.22315,6.22346,6.22181,6.22207,9000000.0
2005-10-12 00:51:00,6.22195,6.22215,6.22148,6.22186,9000000.0
2005-10-12 00:52:00,6.22191,6.22298,6.22171,6.22256,18000000.0
2005-10-12 00:53:00,6.22251,6.22251,6.2203,6.2203,12000000.0
2005-10-12 00:54:00,6.22026,6.22192,6.22017,6.22192,12000000.0
2005-10-12 00:55:00,6.2227,6.22277,6.22253,6.22256,11000000.0
2005-10-12 00:56:00,6.22221,6.22221,6.22092,6.22119,14000000.0
2005-10-12 00:57:00,6.22118,6.22215,6.21998,6.22195,15000000.0
2005-10-12 00:58:00,6.22158,6.22183,6.22022,6.22022,9000000.0
2005-10-12 00:59:00,6.22052,6.22111,6.22015,6.2208,17000000.0
2005-10-12 01:00:00,6.22058,6.22208,6.22051,6.22208,12000000.0
2005-10-12 01:01:00,6.2222,6.22229,6.22075,6.22101,15000000.0
2005-10-12 01:02:00,6.22144,6.22147,6.22025,6.22142,10000000.0
2005-10-12 01:03:00,6.22077,6.22163,6.22053,6.22053,13000000.0
2005-10-12 01:04:00,6.22077,6.22103,6.21964,6.21964,13000000.0
2005-10-12 01:05:00,6.22032,6.22173,6.21989,6.22103,13000000.0
2005-10-12 01:06:00,6.22136,6.22136,6.21986,6.21986,12000000.0
2005-10-12 01:07:00,6.21934,6.22086,6.21934,6.22029,13000000.0
2005-10-12 01:08:00,6.22208,6.22239,6.22059,6.22066,15000000.0
2005-10-12 01:09:00,6.22077,6.2216,6.22004,6.22004,17000000.0
2005-10-12 01:10:00,6.22008,6.22186,6.22008,6.22186,10000000.0
2005-10-12 01:11:00,6.22205,6.22205,6.2207,6.22101,11000000.0
2005-10-12 01:12:00,6.22082,6.22082,6.21986,6.21994,10000000.0
2005-10-12 01:13:00,6.21998,6.22095,6.21998,6.22063,11000000.0
2005-10-12 01:14:00,6.22073,6.22155,6.22073,6.22155,13000000.0
2005-10-12 01:15:00,6.221,6.22194,6.22099,6.22163,9000000.0
2005-10-12 01:16:00,6.22224,6.22267,6.22151,6.22195,12000000.0
2005-10-12 01:17:00,6.22219,6.2231,6.22154,6.2231,11000000.0
2005-10-12 01:18:00,6.22338,6.2235,6.22205,6.22248,12000000.0
2005-10-12 01:19:00,6.22283,6.22337,6.22209,6.22337,19000000.0
2005-10-12 01:20:00,6.22352,6.22375,6.2227,6.22375,11000000.0
2005-10-12 01:21:00,6.22369,6.22442,6.22269,6.22442,12000000.0
2005-10-12 01:22:00,6.22419,6.22419,6.22227,6.22227,9000000.0
2005-10-12 01:23:00,6.22194,6.22401,6.22194,6.22357,13000000.0
2005-10-12 01:24:00,6.22387,6.22412,6.22286,6.22412,14000000.0
2005-10-12 01:25:00,6.22412,6.22424,6.22323,6.22384,11000000.0
2005-10-12 01:26:00,6.22405,6.2247,6.22336,6.22336,10000000.0
2005-10-12 01:27:00,6.22252,6.22334,6.22252,6.22257,17000000.0
2005-10-12 01:28:00,6.22237,6.22381,6.22237,6.22381,13000000.0
2005-10-12 01:29:00,6.22353,6.22364,6.22288,6.22361,19000000.0
2005-10-12 01:30:00,6.22401,6.22541,6.22371,6.22398,15000000.0
2005-10-12 01:31:00,6.22571,6.23032,6.22571,6.22942,15000000.0
2005-10-12 01:32:00,6.23002,6.2303,6.22884,6.22975,12000000.0
2005-10-12 01:33:00,6.22941,6.22967,6.2284,6.22875,8000000.0
2005-10-12 01:34:00,6.22882,6.22899,6.22712,6.22838,18000000.0
2005-10-12 01:35:00,6.22924,6.23015,6.22787,6.22844,12000000.0
2005-10-12 01:36:00,6.22805,6.2284,6.2267,6.22747,16000000.0
2005-10-12 01:37:00,6.22744,6.2277,6.22627,6.22766,15000000.0
2005-10-12 01:38:00,6.22801,6.22807,6.22663,6.22709,18000000.0
2005-10-12 01:39:00,6.22812,6.22925,6.22762,6.22925,10000000.0
2005-10-12 01:40:00,6.23036,6.231,6.2293,6.231,11000000.0
2005-10-12 01:41:00,6.23061,6.23077,6.22929,6.23061,16000000.0
2005-10-12 01:42:00,6.23043,6.23087,6.22951,6.23064,14000000.0
2005-10-12 01:43:00,6.23012,6.23116,6.22916,6.23048,16000000.0
2005-10-12 01:44:00,6.23018,6.23053,6.2294,6.2294,15000000.0
2005-10-12 01:45:00,6.23003,6.23039,6.22946,6.22997,16000000.0
2005-10-12 01:46:00,6.23052,6.23132,6.23024,6.23132,9000000.0
2005-10-12 01:47:00,6.23209,6.23209,6.22978,6.23043,17000000.0
2005-10-12 01:48:00,6.23029,6.23071,6.229,6.229,16000000.0
2005-10-12 01:49:00,6.22875,6.22932,6.22846,6.22846,10000000.0
2005-10-12 01:50:00,6.22824,6.22917,6.22824,6.22825,11000000.0
2005-10-12 01:51:00,6.22842,6.22961,6.22806,6.22881,12000000.0
2005-10-12 01:52:00,6.22783,6.22825,6.22717,6.22761,12000000.0
2005-10-12 01:53:00,6.22721,6.22775,6.22604,6.22712,18000000.0
2005-10-12 01:54:00,6.22749,6.2294,6.22749,6.22895,14000000.0
2005-10-12 01:55:00,6.22899,6.23017,6.22795,6.22901,18000000.0
2005-10-12 01:56:00,6.22832,6.22988,6.22832,6.22988,8000000.0
2005-10-12 01:57:00,6.22966,6.23035,6.22868,6.23035,13000000.0
2005-10-12 01:58:00,6.23067,6.23067,6.23023,6.23062,11000000.0
2005-10-12 01:59:00,6.23038,6.23038,6.229,6.22933,11000000.0
2005-10-12 02:00:00,6.22942,6.23065,6.22913,6.2303,16000000.0
2005-10-12 02:01:00,6.23044,6.23067,6.22858,6.2296,21000000.0
2005-10-12 02:02:00,6.22977,6.23036,6.22928,6.22928,10000000.0
2005-10-12 02:03:00,6.22873,6.22958,6.22848,6.22918,8000000.0
2005-10-12 02:04:00,6.22908,6.22968,6.22833,6.2296,14000000.0
2005-10-12 02:05:00,6.22942,6.22942,6.22703,6.22723,14000000.0
2005-10-12 02:06:00,6.22774,6.22863,6.22706,6.22779,15000000.0
2005-10-12 02:07:00,6.22743,6.22883,6.22743,6.22883,10000000.0
2005-10-12 02:08:00,6.22823,6.22837,6.22665,6.22665,16000000.0
2005-10-12 02:09:00,6.22669,6.22719,6.22612,6.22683,18000000.0
2005-10-12 02:10:00,6.22749,6.22807,6.22679,6.22691,16000000.0
2005-10-12 02:11:00,6.22771,6.22843,6.22676,6.22793,14000000.0
2005-10-12 02:12:00,6.22832,6.2284,6.22771,6.2284,10000000.0
2005-10-12 02:13:00,6.22806,6.22806,6.22655,6.2275,15000000.0
2005-10-12 02:14:00,6.22737,6.22873,6.22681,6.22779,19000000.0
2005-10-12 02:15:00,6.22833,6.22874,6.22716,6.22874,12000000.0
2005-10-12 02:16:00,6.22891,6.22891,6.22748,6.22748,18000000.0
2005-10-12 02:17:00,6.22746,6.22855,6.22746,6.22828,14000000.0
2005-10-12 02:18:00,6.22883,6.22926,6.22815,6.22923,12000000.0
2005-10-12 02:19:00,6.22869,6.22897,6.22867,6.2289,14000000.0
2005-10-12 02:20:00,6.22897,6.23047,6.22848,6.22966,13000000.0
2005-10-12 02:21:00,6.229,6.22996,6.22876,6.2298,15000000.0
2005-10-12 02:22:00,6.22959,6.23079,6.22941,6.23032,13000000.0
2005-10-12 02:23:00,6.23068,6.23105,6.22914,6.23049,16000000.0
2005-10-12 02:24:00,6.23024,6.23172,6.23015,6.23121,17000000.0
2005-10-12 02:25:00,6.23183,6.2324,6.23061,6.2324,10000000.0
2005-10-12 02:26:00,6.23234,6.23258,6.23124,6.23163,13000000.0
2005-10-12 02:27:00,6.23125,6.23317,6.23125,6.23233,7000000.0
2005-10-12 02:28:00,6.23206,6.23286,6.23164,6.23164,9000000.0
2005-10-12 02:29:00,6.23195,6.23288,6.2315,6.23257,20000000.0
2005-10-12 02:30:00,6.23241,6.23241,6.23077,6.23086,11000000.0
2005-10-12 02:31:00,6.2307,6.2314,6.23059,6.23136,9000000.0
2005-10-12 02:32:00,6.23146,6.23162,6.23042,6.23137,13000000.0
2005-10-12 02:33:00,6.23158,6.23176,6.23025,6.2317,14000000.0
2005-10-12 02:34:00,6.23227,6.23227,6.23073,6.23157,17000000.0
2005-10-12 02:35:00,6.23229,6.23229,6.23004,6.23119,15000000.0
2005-10-12 02:36:00,6.23132,6.23248,6.23114,6.23239,14000000.0
2005-10-12 02:37:00,6.2319,6.23329,6.23076,6.23076,13000000.0
2005-10-12 02:38:00,6.23176,6.23276,6.23159,6.23175,14000000.0
2005-10-12 02:39:00,6.2316,6.23247,6.23116,6.2319,15000000.0
2005-10-12 02:40:00,6.23151,6.2321,6.2302,6.2302,12000000.0
2005-10-12 02:41:00,6.22976,6.23176,6.22976,6.23176,13000000.0
2005-10-12 02:42:00,6.23047,6.23116,6.22982,6.22988,16000000.0
2005-10-12 02:43:00,6.22955,6.23123,6.22955,6.23122,18000000.0
2005-10-12 02:44:00,6.23161,6.23178,6.23081,6.23178,10000000.0
2005-10-12 02:45:00,6.23069,6.23187,6.23069,6.23187,14000000.0
2005-10-12 02:46:00,6.23103,6.23126,6.23007,6.2306,18000000.0
2005-10-12 02:47:00,6.2298,6.23132,6.22945,6.22984,17000000.0
2005-10-12 02:48:00,6.22956,6.23045,6.22956,6.22959,7000000.0
2005-10-12 02:49:00,6.23055,6.23077,6.22991,6.23074,13000000.0
2005-10-12 02:50:00,6.23072,6.23083,6.22942,6.23046,14000000.0
2005-10-12 02:51:00,6.23019,6.23091,6.22927,6.22943,15000000.0
2005-10-12 02:52:00,6.22912,6.22923,6.22886,6.22899,15000000.0
2005-10-12 02:53:00,6.2293,6.23099,6.2293,6.23099,9000000.0
2005-10-12 02:54:00,6.23112,6.23115,6.23005,6.23099,13000000.0
2005-10-12 02:55:00,6.23182,6.23201,6.23109,6.23111,11000000.0
2005-10-12 02:56:00,6.23188,6.2344,6.23122,6.23306,18000000.0
2005-10-12 02:57:00,6.2349,6.2349,6.23165,6.23273,13000000.0
2005-10-12 02:58:00,6.23203,6.2324,6.23098,6.23109,9000000.0
2005-10-12 02:59:00,6.23183,6.23263,6.23094,6.23215,14000000.0
2005-10-12 03:00:00,6.23127,6.23221,6.23099,6.2322,11000000.0
2005-10-12 03:01:00,6.23171,6.23217,6.23147,6.23202,11000000.0
2005-10-12 03:02:00,6.23192,6.23232,6.23149,6.23232,11000000.0
2005-10-12 03:03:00,6.23268,6.23268,6.23091,6.23248,23000000.0
2005-10-12 03:04:00,6.23282,6.23282,6.23189,6.23194,11000000.0
2005-10-12 03:05:00,6.23189,6.23189,6.23033,6.23058,17000000.0
2005-10-12 03:06:00,6.23095,6.23182,6.23061,6.23182,9000000.0
2005-10-12 03:07:00,6.23179,6.23256,6.23143,6.23222,15000000.0
2005-10-12 03:08:00,6.23171,6.23274,6.23062,6.23062,12000000.0
2005-10-12 03:09:00,6.23024,6.23129,6.23024,6.23064,15000000.0
2005-10-12 03:10:00,6.23055,6.23102,6.22959,6.2298,19000000.0
2005-10-12 03:11:00,6.23036,6.23214,6.23036,6.23153,15000000.0
2005-10-12 03:12:00,6.23163,6.23262,6.23044,6.23262,18000000.0
2005-10-12 03:13:00,6.23308,6.23308,6.23107,6.23179,18000000.0
2005-10-12 03:14:00,6.23152,6.23266,6.23136,6.23201,10000000.0
2005-10-12 03:15:00,6.23171,6.23247,6.23171,6.23236,7000000.0
2005-10-12 03:16:00,6.23279,6.23333,6.2319,6.23333,8000000.0
2005-10-12 03:17:00,6.23238,6.23246,6.23049,6.23191,10000000.0
2005-10-12 03:18:00,6.23123,6.23248,6.23123,6.23158,15000000.0
2005-10-12 03:19:00,6.23164,6.23206,6.23164,6.23203,10000000.0
2005-10-12 03:20:00,6.23155,6.23209,6.22998,6.23204,16000000.0
2005-10-12 03:21:00,6.23158,6.23158,6.22979,6.22979,11000000.0
2005-10-12 03:22:00,6.22991,6.23111,6.22958,6.22958,10000000.0
2005-10-12 03:23:00,6.22956,6.23102,6.22956,6.23032,12000000.0
2005-10-12 03:24:00,6.23071,6.2314,6.22988,6.2314,13000000.0
2005-10-12 03:25:00,6.23167,6.23181,6.23071,6.23144,11000000.0
2005-10-12 03:26:00,6.23205,6.23276,6.2313,6.2313,13000000.0
2005-10-12 03:27:00,6.23121,6.23269,6.23091,6.23131,14000000.0
2005-10-12 03:28:00,6.23107,6.23262,6.23107,6.23256,18000000.0
2005-10-12 03:29:00,6.23233,6.23233,6.2301,6.23111,15000000.0
2005-10-12 03:30:00,6.2311,6.23179,6.2308,6.2308,10000000.0
2005-10-12 03:31:00,6.23073,6.23153,6.23011,6.231,13000000.0
2005-10-12 03:32:00,6.23052,6.23122,6.23022,6.23049,16000000.0
2005-10-12 03:33:00,6.23046,6.23204,6.23034,6.23204,13000000.0
2005-10-12 03:34:00,6.23243,6.23243,6.23107,6.23133,16000000.0
2005-10-12 03:35:00,6.23125,6.23125,6.22949,6.22949,10000000.0
2005-10-12 03:36:00,6.22921,6.22921,6.22733,6.22733,11000000.0
2005-10-12 03:37:00,6.22747,6.22859,6.22729,6.22734,13000000.0
2005-10-12 03:38:00,6.22817,6.22817,6.22696,6.22782,13000000.0
2005-10-12 03:39:00,6.22835,6.22925,6.22733,6.22776,13000000.0
2005-10-12 03:40:00,6.22784,6.22944,6.22784,6.22938,12000000.0
2005-10-12 03:41:00,6.22956,6.23005,6.22895,6.22915,16000000.0
2005-10-12 03:42:00,6.22897,6.23063,6.22861,6.2301,21000000.0
2005-10-12 03:43:00,6.23024,6.23171,6.2296,6.23079,18000000.0
2005-10-12 03:44:00,6.23034,6.23169,6.22977,6.23169,15000000.0
2005-10-12 03:45:00,6.23013,6.23079,6.22969,6.23058,9000000.0
2005-10-12 03:46:00,6.22958,6.2298,6.22912,6.2298,8000000.0
2005-10-12 03:47:00,6.23059,6.23059,6.22974,6.23006,11000000.0
2005-10-12 03:48:00,6.23014,6.23132,6.22973,6.23132,9000000.0
2005-10-12 03:49:00,6.2313,6.23177,6.22918,6.23067,16000000.0
2005-10-12 03:50:00,6.23014,6.23055,6.22927,6.22927,19000000.0
2005-10-12 03:51:00,6.22934,6.22963,6.22899,6.22963,9000000.0
2005-10-12 03:52:00,6.22991,6.23037,6.2286,6.22866,19000000.0
2005-10-12 03:53:00,6.22875,6.22929,6.22855,6.22898,10000000.0
2005-10-12 03:54:00,6.22893,6.22986,6.22846,6.22914,17000000.0
2005-10-12 03:55:00,6.22887,6.22918,6.22746,6.22746,16000000.0
2005-10-12 03:56:00,6.22821,6.22887,6.22638,6.22638,7000000.0
2005-10-12 03:57:00,6.22687,6.22804,6.22589,6.22804,11000000.0
2005-10-12 03:58:00,6.22826,6.22861,6.22705,6.22795,12000000.0
2005-10-12 03:59:00,6.22843,6.22904,6.22744,6.22827,17000000.0
2005-10-12 04:00:00,6.22815,6.22824,6.22694,6.22713,12000000.0
2005-10-12 04:01:00,6.2265,6.22869,6.2265,6.22857,16000000.0
2005-10-12 04:02:00,6.22837,6.22837,6.22668,6.22765,14000000.0
2005-10-12 04:03:00,6.22723,6.22796,6.22628,6.22645,12000000.0
2005-10-12 04:04:00,6.22601,6.22801,6.22601,6.22609,16000000.0
2005-10-12 04:05:00,6.22617,6.2269,6.22563,6.22613,13000000.0
2005-10-12 04:06:00,6.2259,6.22672,6.22499,6.22672,16000000.0
2005-10-12 04:07:00,6.22714,6.22714,6.22438,6.22594,13000000.0
2005-10-12 04:08:00,6.22498,6.22623,6.22483,6.22548,14000000.0
2005-10-12 04:09:00,6.22515,6.22581,6.22455,6.22507,10000000.0
2005-10-12 04:10:00,6.22338,6.22459,6.22338,6.22404,12000000.0
2005-10-12 04:11:00,6.22485,6.22521,6.22377,6.22458,14000000.0
2005-10-12 04:12:00,6.22462,6.22557,6.22397,6.22486,19000000.0
2005-10-12 04:13:00,6.22537,6.22583,6.22435,6.22438,20000000.0
2005-10-12 04:14:00,6.22434,6.22647,6.22434,6.2259,12000000.0
2005-10-12 04:15:00,6.22502,6.22596,6.22466,6.22466,8000000.0
2005-10-12 04:16:00,6.22534,6.22631,6.22529,6.22614,13000000.0
2005-10-12 04:17:00,6.22624,6.22653,6.22506,6.22644,15000000.0
2005-10-12 04:18:00,6.22653,6.22653,6.22515,6.22592,9000000.0
2005-10-12 04:19:00,6.22542,6.2255,6.22468,6.22542,12000000.0
2005-10-12 04:20:00,6.22574,6.22629,6.22542,6.2261,9000000.0
2005-10-12 04:21:00,6.22624,6.22698,6.22408,6.22408,17000000.0
2005-10-12 04:22:00,6.22441,6.22568,6.22426,6.22542,14000000.0
2005-10-12 04:23:00,6.22494,6.22583,6.22437,6.22437,10000000.0
2005-10-12 04:24:00,6.22404,6.22544,6.22386,6.22541,12000000.0
2005-10-12 04:25:00,6.22555,6.22577,6.22441,6.22508,10000000.0
2005-10-12 04:26:00,6.22509,6.22557,6.22451,6.22489,7000000.0
2005-10-12 04:27:00,6.22493,6.22539,6.22405,6.22497,15000000.0
2005-10-12 04:28:00,6.22437,6.22447,6.22387,6.22397,7000000.0
2005-10-12 04:29:00,6.2239,6.2251,6.2239,6.2251,14000000.0
2005-10-12 04:30:00,6.22501,6.22501,6.22403,6.22403,11000000.0
2005-10-12 04:31:00,6.22427,6.22502,6.22427,6.22454,15000000.0
2005-10-12 04:32:00,6.22511,6.22586,6.22413,6.2254,17000000.0
2005-10-12 04:33:00,6.22547,6.22547,6.22462,6.22465,14000000.0
2005-10-12 04:34:00,6.22418,6.22491,6.22418,6.22491,9000000.0
2005-10-12 04:35:00,6.22516,6.22532,6.22483,6.22505,12000000.0
2005-10-12 04:36:00,6.22519,6.22551,6.22439,6.22468,12000000.0
2005-10-12 04:37:00,6.22425,6.22567,6.2241,6.22473,12000000.0
2005-10-12 04:38:00,6.22461,6.22681,6.22461,6.22516,11000000.0
2005-10-12 04:39:00,6.22534,6.22609,6.22526,6.22594,17000000.0
2005-10-12 04:40:00,6.22602,6.22679,6.22576,6.22679,9000000.0
2005-10-12 04:41:00,6.2269,6.2269,6.22536,6.22586,10000000.0
2005-10-12 04:42:00,6.22618,6.2266,6.22568,6.22618,8000000.0
2005-10-12 04:43:00,6.226,6.22759,6.22552,6.22759,18000000.0
2005-10-12 04:44:00,6.22621,6.22705,6.22591,6.22594,9000000.0
2005-10-12 04:45:00,6.22625,6.22765,6.22573,6.22573,9000000.0
2005-10-12 04:46:00,6.22635,6.22654,6.22629,6.22654,16000000.0
2005-10-12 04:47:00,6.22654,6.22668,6.22627,6.22634,12000000.0
2005-10-12 04:48:00,6.22613,6.22651,6.22538,6.22538,10000000.0
2005-10-12 04:49:00,6.2251,6.22742,6.2251,6.22634,16000000.0
2005-10-12 04:50:00,6.22655,6.22753,6.22648,6.22648,16000000.0
2005-10-12 04:51:00,6.22642,6.22642,6.22448,6.22448,20000000.0
2005-10-12 04:52:00,6.22526,6.22669,6.22526,6.22663,13000000.0
2005-10-12 04:53:00,6.22637,6.22649,6.22519,6.22546,11000000.0
2005-10-12 04:54:00,6.22623,6.22623,6.22506,6.22574,11000000.0
2005-10-12 04:55:00,6.22558,6.22589,6.22547,6.22582,12000000.0
2005-10-12 04:56:00,6.22574,6.22625,6.2253,6.2261,16000000.0
2005-10-12 04:57:00,6.22721,6.22721,6.22514,6.22575,7000000.0
2005-10-12 04:58:00,6.22605,6.22658,6.22497,6.22497,13000000.0
2005-10-12 04:59:00,6.22503,6.22612,6.22503,6.22599,17000000.0
2005-10-12 05:00:00,6.22598,6.2261,6.2258,6.2259,10000000.0
2005-10-12 05:01:00,6.22603,6.22607,6.22581,6.22591,13000000.0
2005-10-12 05:02:00,6.22605,6.22715,6.22605,6.22634,18000000.0
2005-10-12 05:03:00,6.22583,6.22692,6.22558,6.2259,9000000.0
2005-10-12 05:04:00,6.22589,6.2266,6.22531,6.2266,12000000.0
2005-10-12 05:05:00,6.22693,6.22693,6.22523,6.22598,10000000.0
2005-10-12 05:06:00,6.22592,6.22686,6.22577,6.22587,20000000.0
2005-10-12 05:07:00,6.22569,6.2272,6.22569,6.22689,10000000.0
2005-10-12 05:08:00,6.22692,6.22692,6.22586,6.22672,17000000.0
2005-10-12 05:09:00,6.2267,6.22735,6.22547,6.22617,15000000.0
2005-10-12 05:10:00,6.22557,6.22603,6.22518,6.22576,10000000.0
2005-10-12 05:11:00,6.22555,6.22578,6.22469,6.22524,16000000.0
2005-10-12 05:12:00,6.22505,6.22515,6.22479,6.2249,7000000.0
2005-10-12 05:13:00,6.22506,6.22509,6.22411,6.22478,12000000.0
2005-10-12 05:14:00,6.22466,6.22506,6.22425,6.22425,14000000.0
2005-10-12 05:15:00,6.22413,6.22513,6.22403,6.22403,16000000.0
2005-10-12 05:16:00,6.22383,6.22501,6.22368,6.22433,15000000.0
2005-10-12 05:17:00,6.22419,6.22434,6.22377,6.22434,10000000.0
2005-10-12 05:18:00,6.22461,6.22479,6.22454,6.22462,13000000.0
2005-10-12 05:19:00,6.22447,6.22478,6.22441,6.22478,13000000.0
2005-10-12 05:20:00,6.22483,6.22519,6.22402,6.22519,20000000.0
2005-10-12 05:21:00,6.22516,6.22561,6.22478,6.22482,9000000.0
2005-10-12 05:22:00,6.22533,6.22551,6.22419,6.22514,17000000.0
2005-10-12 05:23:00,6.22503,6.22606,6.22492,6.22606,14000000.0
2005-10-12 05:24:00,6.22616,6.22616,6.22461,6.22503,19000000.0
2005-10-12 05:25:00,6.22474,6.22543,6.22474,6.22508,13000000.0
2005-10-12 05:26:00,6.22518,6.22525,6.22382,6.22485,13000000.0
2005-10-12 05:27:00,6.22475,6.225,6.22457,6.22472,13000000.0
2005-10-12 05:28:00,6.225,6.22515,6.22485,6.22501,10000000.0
2005-10-12 05:29:00,6.22474,6.22611,6.22443,6.22611,17000000.0
2005-10-12 05:30:00,6.2261,6.2261,6.22484,6.22509,21000000.0
2005-10-12 05:31:00,6.22521,6.22521,6.2249,6.22504,13000000.0
2005-10-12 05:32:00,6.2252,6.22528,6.22492,6.22528,16000000.0
2005-10-12 05:33:00,6.22512,6.22532,6.22504,6.22532,13000000.0
2005-10-12 05:34:00,6.22526,6.22529,6.22502,6.22517,13000000.0
2005-10-12 05:35:00,6.22502,6.22584,6.2247,6.22541,14000000.0
2005-10-12 05:36:00,6.22535,6.22629,6.22472,6.22606,18000000.0
2005-10-12 05:37:00,6.22526,6.22565,6.22485,6.22493,12000000.0
2005-10-12 05:38:00,6.22522,6.22588,6.22461,6.22534,13000000.0
2005-10-12 05:39:00,6.22459,6.22459,6.22272,6.22374,21000000.0
2005-10-12 05:40:00,6.22415,6.22482,6.22378,6.22429,14000000.0
2005-10-12 05:41:00,6.22414,6.22447,6.2241,6.22447,13000000.0
2005-10-12 05:42:00,6.22447,6.2247,6.22447,6.2245,8000000.0
2005-10-12 05:43:00,6.22455,6.22472,6.2235,6.22361,13000000.0
2005-10-12 05:44:00,6.22378,6.22541,6.22378,6.22531,13000000.0
2005-10-12 05:45:00,6.22588,6.22588,6.22392,6.22452,24000000.0
2005-10-12 05:46:00,6.22482,6.22607,6.22428,6.22459,14000000.0
2005-10-12 05:47:00,6.22492,6.22539,6.22352,6.22539,11000000.0
2005-10-12 05:48:00,6.22425,6.2257,6.22422,6.2249,18000000.0
2005-10-12 05:49:00,6.22453,6.22456,6.22371,6.22371,10000000.0
2005-10-12 05:50:00,6.22372,6.2239,6.22298,6.22336,10000000.0
2005-10-12 05:51:00,6.2234,6.22416,6.22295,6.22302,11000000.0
2005-10-12 05:52:00,6.22286,6.22352,6.22265,6.22283,19000000.0
2005-10-12 05:53:00,6.22301,6.22442,6.22293,6.22358,15000000.0
2005-10-12 05:54:00,6.22355,6.22428,6.22279,6.22279,7000000.0
2005-10-12 05:55:00,6.2224,6.22407,6.2224,6.22297,12000000.0
2005-10-12 05:56:00,6.22375,6.22478,6.22294,6.22294,16000000.0
2005-10-12 05:57:00,6.22284,6.22414,6.22284,6.22414,11000000.0
2005-10-12 05:58:00,6.22382,6.22405,6.22175,6.22229,22000000.0
2005-10-12 05:59:00,6.22269,6.22412,6.22269,6.2239,9000000.0
2005-10-12 06:00:00,6.22366,6.22399,6.22303,6.22328,17000000.0
2005-10-12 06:01:00,6.22448,6.22456,6.2233,6.2233,18000000.0
2005-10-12 06:02:00,6.22428,6.22543,6.22415,6.22438,18000000.0
2005-10-12 06:03:00,6.22552,6.22566,6.22451,6.22566,16000000.0
2005-10-12 06:04:00,6.22684,6.22719,6.22614,6.22668,8000000.0
2005-10-12 06:05:00,6.22652,6.22677,6.22549,6.22549,10000000.0
2005-10-12 06:06:00,6.22597,6.2262,6.225,6.2257,27000000.0
2005-10-12 06:07:00,6.22594,6.22626,6.22491,6.22588,17000000.0
2005-10-12 06:08:00,6.22604,6.22604,6.22464,6.22464,14000000.0
2005-10-12 06:09:00,6.22585,6.22632,6.22532,6.22609,13000000.0
2005-10-12 06:10:00,6.22633,6.22664,6.22549,6.22622,14000000.0
2005-10-12 06:11:00,6.22625,6.22708,6.2259,6.22635,16000000.0
2005-10-12 06:12:00,6.22646,6.22657,6.22557,6.22628,17000000.0
2005-10-12 06:13:00,6.22626,6.22631,6.22485,6.22619,14000000.0
2005-10-12 06:14:00,6.22633,6.22633,6.22515,6.22626,12000000.0
2005-10-12 06:15:00,6.22607,6.22631,6.22607,6.22612,13000000.0
2005-10-12 06:16:00,6.22578,6.22589,6.22524,6.22524,14000000.0
2005-10-12 06:17:00,6.22492,6.22552,6.22453,6.22453,11000000.0
2005-10-12 06:18:00,6.22469,6.22547,6.22469,6.22538,12000000.0
2005-10-12 06:19:00,6.22529,6.22674,6.22488,6.22496,19000000.0
2005-10-12 06:20:00,6.22389,6.22549,6.22389,6.22549,11000000.0
2005-10-12 06:21:00,6.22553,6.22575,6.22516,6.22567,9000000.0
2005-10-12 06:22:00,6.22542,6.22557,6.22467,6.22526,22000000.0
2005-10-12 06:23:00,6.22582,6.22599,6.22465,6.22492,18000000.0
2005-10-12 06:24:00,6.22489,6.22538,6.22475,6.22538,8000000.0
2005-10-12 06:25:00,6.2257,6.22578,6.22562,6.22565,9000000.0
2005-10-12 06:26:00,6.22568,6.22574,6.22553,6.22566,13000000.0
2005-10-12 06:27:00,6.22605,6.22691,6.22604,6.22691,15000000.0
2005-10-12 06:28:00,6.22703,6.22703,6.22593,6.22593,18000000.0
2005-10-12 06:29:00,6.22569,6.22585,6.22453,6.22481,16000000.0
2005-10-12 06:30:00,6.22513,6.22653,6.22513,6.22639,10000000.0
2005-10-12 06:31:00,6.22683,6.22729,6.22611,6.22669,13000000.0
2005-10-12 06:32:00,6.22664,6.22684,6.2255,6.22622,10000000.0
2005-10-12 06:33:00,6.22721,6.22766,6.22647,6.22647,10000000.0
2005-10-12 06:34:00,6.22628,6.2273,6.22628,6.22726,15000000.0
2005-10-12 06:35:00,6.22799,6.22843,6.22767,6.22824,13000000.0
2005-10-12 06:36:00,6.22719,6.22839,6.22662,6.22798,23000000.0
2005-10-12 06:37:00,6.22805,6.22805,6.22723,6.22793,11000000.0
2005-10-12 06:38:00,6.22776,6.22786,6.22642,6.22684,17000000.0
2005-10-12 06:39:00,6.22834,6.2289,6.22801,6.2289,8000000.0
2005-10-12 06:40:00,6.22851,6.22851,6.22678,6.22678,15000000.0
2005-10-12 06:41:00,6.22654,6.22866,6.22654,6.22834,15000000.0
2005-10-12 06:42:00,6.22847,6.22901,6.22719,6.22719,16000000.0
2005-10-12 06:43:00,6.22675,6.22775,6.22675,6.22757,12000000.0
2005-10-12 06:44:00,6.22755,6.22784,6.22651,6.22651,13000000.0
2005-10-12 06:45:00,6.22645,6.22761,6.22645,6.22741,14000000.0
2005-10-12 06:46:00,6.22794,6.22794,6.22653,6.22682,12000000.0
2005-10-12 06:47:00,6.22594,6.22684,6.22594,6.22662,11000000.0
2005-10-12 06:48:00,6.22708,6.22719,6.22691,6.22714,15000000.0
2005-10-12 06:49:00,6.227,6.22727,6.22692,6.22721,17000000.0
2005-10-12 06:50:00,6.22723,6.22724,6.22694,6.22697,13000000.0
2005-10-12 06:51:00,6.22671,6.22695,6.22548,6.22548,8000000.0
2005-10-12 06:52:00,6.22514,6.22679,6.22514,6.22616,14000000.0
2005-10-12 06:53:00,6.22621,6.22663,6.22516,6.22663,13000000.0
2005-10-12 06:54:00,6.22664,6.22709,6.22631,6.22701,8000000.0
2005-10-12 06:55:00,6.22696,6.22714,6.22638,6.22702,10000000.0
2005-10-12 06:56:00,6.22773,6.22809,6.22715,6.22746,11000000.0
2005-10-12 06:57:00,6.22649,6.22721,6.22585,6.22714,17000000.0
2005-10-12 06:58:00,6.22728,6.22791,6.22665,6.22755,12000000.0
2005-10-12 06:59:00,6.2277,6.22817,6.22689,6.22756,14000000.0
2005-10-12 07:00:00,6.22818,6.22818,6.22716,6.22768,11000000.0
2005-10-12 07:01:00,6.22762,6.22792,6.22692,6.22736,10000000.0
2005-10-12 07:02:00,6.22712,6.22749,6.22594,6.22628,14000000.0
2005-10-12 07:03:00,6.22607,6.22663,6.22534,6.22536,7000000.0
2005-10-12 07:04:00,6.22624,6.22693,6.22558,6.22628,16000000.0
2005-10-12 07:05:00,6.22473,6.22633,6.22471,6.2262,15000000.0
2005-10-12 07:06:00,6.22498,6.22616,6.22485,6.22508,16000000.0
2005-10-12 07:07:00,6.22546,6.22612,6.22511,6.22547,12000000.0
2005-10-12 07:08:00,6.22543,6.22554,6.22468,6.22538,8000000.0
2005-10-12 07:09:00,6.22574,6.22611,6.22457,6.22534,8000000.0
2005-10-12 07:10:00,6.22579,6.22579,6.22441,6.22441,16000000.0
2005-10-12 07:11:00,6.22475,6.22587,6.22473,6.22473,17000000.0
2005-10-12 07:12:00,6.22513,6.22636,6.22451,6.22535,20000000.0
2005-10-12 07:13:00,6.22591,6.22675,6.22518,6.22675,18000000.0
2005-10-12 07:14:00,6.22546,6.22558,6.225,6.22558,11000000.0
2005-10-12 07:15:00,6.22572,6.22572,6.22545,6.22566,18000000.0
2005-10-12 07:16:00,6.22555,6.22579,6.22549,6.22554,18000000.0
2005-10-12 07:17:00,6.22564,6.22666,6.22564,6.22666,12000000.0
2005-10-12 07:18:00,6.22689,6.22692,6.22566,6.22566,18000000.0
2005-10-12 07:19:00,6.22574,6.22637,6.22515,6.22588,14000000.0
2005-10-12 07:20:00,6.22618,6.22664,6.22548,6.22561,18000000.0
2005-10-12 07:21:00,6.22594,6.22708,6.22561,6.22648,13000000.0
2005-10-12 07:22:00,6.22654,6.22665,6.22473,6.22473,14000000.0
2005-10-12 07:23:00,6.22473,6.22681,6.22473,6.22582,15000000.0
2005-10-12 07:24:00,6.22503,6.22629,6.22441,6.2256,16000000.0
2005-10-12 07:25:00,6.22572,6.22608,6.22523,6.22536,15000000.0
2005-10-12 07:26:00,6.22596,6.22607,6.22486,6.22486,13000000.0
2005-10-12 07:27:00,6.22555,6.22675,6.22555,6.22614,12000000.0
2005-10-12 07:28:00,6.22715,6.22715,6.22609,6.2263,22000000.0
2005-10-12 07:29:00,6.22632,6.22672,6.22516,6.22672,16000000.0
2005-10-12 07:30:00,6.22624,6.22647,6.22527,6.22531,14000000.0
2005-10-12 07:31:00,6.22595,6.22626,6.22528,6.22555,13000000.0
2005-10-12 07:32:00,6.22573,6.22619,6.22479,6.22479,9000000.0
2005-10-12 07:33:00,6.2243,6.22657,6.2243,6.22657,7000000.0
2005-10-12 07:34:00,6.22646,6.22673,6.22533,6.22533,18000000.0
2005-10-12 07:35:00,6.22537,6.22557,6.22523,6.22557,9000000.0
2005-10-12 07:36:00,6.2252,6.22592,6.2243,6.22573,13000000.0
2005-10-12 07:37:00,6.22508,6.22696,6.22508,6.22678,11000000.0
2005-10-12 07:38:00,6.22613,6.22707,6.22518,6.22518,11000000.0
2005-10-12 07:39:00,6.22509,6.22638,6.22509,6.22604,19000000.0
2005-10-12 07:40:00,6.22598,6.22648,6.225,6.225,11000000.0
2005-10-12 07:41:00,6.22513,6.22694,6.22513,6.22663,7000000.0
2005-10-12 07:42:00,6.22629,6.22681,6.22594,6.22625,13000000.0
2005-10-12 07:43:00,6.22625,6.2273,6.22598,6.22647,14000000.0
2005-10-12 07:44:00,6.2274,6.2274,6.22556,6.22605,10000000.0
2005-10-12 07:45:00,6.22539,6.22539,6.22482,6.22536,8000000.0
2005-10-12 07:46:00,6.22578,6.22686,6.22569,6.22644,13000000.0
2005-10-12 07:47:00,6.22698,6.22745,6.22602,6.22689,15000000.0
2005-10-12 07:48:00,6.2274,6.22768,6.22623,6.22768,13000000.0
2005-10-12 07:49:00,6.22783,6.22786,6.22644,6.22664,10000000.0
2005-10-12 07:50:00,6.22713,6.22854,6.22682,6.22814,17000000.0
2005-10-12 07:51:00,6.22799,6.22851,6.22705,6.22783,16000000.0
2005-10-12 07:52:00,6.22815,6.22815,6.22653,6.22697,13000000.0
2005-10-12 07:53:00,6.2265,6.22713,6.22573,6.22697,10000000.0
2005-10-12 07:54:00,6.22653,6.22705,6.22607,6.22675,11000000.0
2005-10-12 07:55:00,6.22688,6.22744,6.2257,6.2262,12000000.0
2005-10-12 07:56:00,6.22558,6.2267,6.22458,6.22646,13000000.0
2005-10-12 07:57:00,6.22657,6.22657,6.22524,6.22568,8000000.0
2005-10-12 07:58:00,6.22623,6.22682,6.22595,6.22602,14000000.0
2005-10-12 07:59:00,6.22618,6.22687,6.22538,6.2266,15000000.0
2005-10-12 08:00:00,6.22645,6.22692,6.22629,6.22671,10000000.0
2005-10-12 08:01:00,6.2268,6.22797,6.22666,6.22666,13000000.0
2005-10-12 08:02:00,6.22608,6.22959,6.22608,6.22899,14000000.0
2005-10-12 08:03:00,6.23003,6.23137,6.2295,6.22952,12000000.0
2005-10-12 08:04:00,6.23006,6.23176,6.22955,6.23176,16000000.0
2005-10-12 08:05:00,6.2306,6.23092,6.22941,6.22966,14000000.0
2005-10-12 08:06:00,6.23001,6.23081,6.22948,6.23022,19000000.0
2005-10-12 08:07:00,6.23056,6.23056,6.22902,6.22962,19000000.0
2005-10-12 08:08:00,6.22862,6.22876,6.22721,6.22721,11000000.0
2005-10-12 08:09:00,6.22786,6.22891,6.22786,6.22879,10000000.0
2005-10-12 08:10:00,6.22864,6.22961,6.2282,6.22853,16000000.0
2005-10-12 08:11:00,6.22815,6.22923,6.22815,6.22908,9000000.0
2005-10-12 08:12:00,6.22964,6.22999,6.22854,6.22957,10000000.0
2005-10-12 08:13:00,6.22941,6.23086,6.22902,6.23086,11000000.0
2005-10-12 08:14:00,6.23082,6.2325,6.23072,6.2325,12000000.0
2005-10-12 08:15:00,6.23125,6.23129,6.23017,6.23129,15000000.0
2005-10-12 08:16:00,6.23168,6.232,6.23052,6.23068,14000000.0
2005-10-12 08:17:00,6.2287,6.22943,6.22734,6.22745,10000000.0
2005-10-12 08:18:00,6.2277,6.2304,6.2277,6.22911,9000000.0
2005-10-12 08:19:00,6.22938,6.23111,6.22938,6.23062,11000000.0
2005-10-12 08:20:00,6.23117,6.23239,6.23005,6.23158,11000000.0
2005-10-12 08:21:00,6.23354,6.23456,6.2324,6.23379,20000000.0
2005-10-12 08:22:00,6.23401,6.23421,6.23291,6.23311,8000000.0
2005-10-12 08:23:00,6.23243,6.23302,6.23105,6.23233,12000000.0
2005-10-12 08:24:00,6.23137,6.23137,6.23012,6.2304,13000000.0
2005-10-12 08:25:00,6.23248,6.23504,6.23121,6.23504,12000000.0
2005-10-12 08:26:00,6.23547,6.23596,6.23427,6.23515,13000000.0
2005-10-12 08:27:00,6.23513,6.23533,6.23383,6.23433,11000000.0
2005-10-12 08:28:00,6.23534,6.23578,6.23415,6.23529,8000000.0
2005-10-12 08:29:00,6.23522,6.23522,6.23385,6.23385,12000000.0
2005-10-12 08:30:00,6.23437,6.2354,6.23437,6.23503,11000000.0
2005-10-12 08:31:00,6.2357,6.23638,6.23484,6.23638,10000000.0
2005-10-12 08:32:00,6.23597,6.23647,6.2352,6.23562,13000000.0
2005-10-12 08:33:00,6.23459,6.23523,6.23411,6.23523,11000000.0
2005-10-12 08:34:00,6.23503,6.23601,6.23399,6.23527,17000000.0
2005-10-12 08:35:00,6.23622,6.23701,6.23487,6.23701,11000000.0
2005-10-12 08:36:00,6.23612,6.23664,6.2342,6.23487,10000000.0
2005-10-12 08:37:00,6.23445,6.23614,6.23445,6.23577,9000000.0
2005-10-12 08:38:00,6.23605,6.23632,6.23371,6.23371,18000000.0
2005-10-12 08:39:00,6.23327,6.23476,6.23276,6.23276,8000000.0
2005-10-12 08:40:00,6.23141,6.23341,6.23141,6.23341,7000000.0
2005-10-12 08:41:00,6.23236,6.2336,6.23196,6.2336,16000000.0
2005-10-12 08:42:00,6.23364,6.23364,6.23211,6.23276,14000000.0
2005-10-12 08:43:00,6.23275,6.23329,6.23155,6.23155,12000000.0
2005-10-12 08:44:00,6.23198,6.23321,6.23198,6.23321,9000000.0
2005-10-12 08:45:00,6.23293,6.23319,6.23175,6.23319,18000000.0
2005-10-12 08:46:00,6.23367,6.23367,6.23245,6.23308,14000000.0
2005-10-12 08:47:00,6.23333,6.23344,6.23187,6.23344,18000000.0
2005-10-12 08:48:00,6.23323,6.23329,6.23154,6.23286,12000000.0
2005-10-12 08:49:00,6.23244,6.23249,6.23074,6.23197,14000000.0
2005-10-12 08:50:00,6.23214,6.23242,6.23115,6.23185,16000000.0
2005-10-12 08:51:00,6.23117,6.23239,6.23117,6.23239,21000000.0
2005-10-12 08:52:00,6.23291,6.23325,6.23121,6.23228,20000000.0
2005-10-12 08:53:00,6.23197,6.23329,6.23197,6.23323,7000000.0
2005-10-12 08:54:00,6.23405,6.23522,6.23381,6.23515,17000000.0
2005-10-12 08:55:00,6.23611,6.2367,6.23465,6.23481,12000000.0
2005-10-12 08:56:00,6.23467,6.23594,6.23381,6.23525,17000000.0
2005-10-12 08:57:00,6.23485,6.23566,6.23408,6.23548,16000000.0
2005-10-12 08:58:00,6.23489,6.23496,6.23323,6.23399,12000000.0
2005-10-12 08:59:00,6.23361,6.23443,6.23341,6.23413,13000000.0
2005-10-12 09:00:00,6.2332,6.23457,6.23257,6.23296,17000000.0
2005-10-12 09:01:00,6.23277,6.23304,6.23142,6.23206,13000000.0
2005-10-12 09:02:00,6.23168,6.23305,6.23168,6.23291,8000000.0
2005-10-12 09:03:00,6.2317,6.23239,6.23079,6.23166,16000000.0
2005-10-12 09:04:00,6.23098,6.23141,6.23015,6.23089,8000000.0
2005-10-12 09:05:00,6.23048,6.23048,6.22882,6.22928,11000000.0
2005-10-12 09:06:00,6.2305,6.23198,6.22944,6.22944,10000000.0
2005-10-12 09:07:00,6.22873,6.23045,6.22861,6.23003,10000000.0
2005-10-12 09:08:00,6.23077,6.23094,6.22894,6.23043,19000000.0
2005-10-12 09:09:00,6.22968,6.23091,6.22965,6.23084,16000000.0
2005-10-12 09:10:00,6.23076,6.23103,6.22981,6.23047,8000000.0
2005-10-12 09:11:00,6.23022,6.23121,6.22983,6.23059,11000000.0
2005-10-12 09:12:00,6.23059,6.23164,6.23002,6.23008,16000000.0
2005-10-12 09:13:00,6.23018,6.23027,6.22806,6.22859,15000000.0
2005-10-12 09:14:00,6.22764,6.22987,6.22764,6.22852,17000000.0
2005-10-12 09:15:00,6.22954,6.23119,6.22954,6.23047,12000000.0
2005-10-12 09:16:00,6.22967,6.23088,6.22965,6.22965,14000000.0
2005-10-12 09:17:00,6.2298,6.23064,6.22944,6.22946,14000000.0
2005-10-12 09:18:00,6.22964,6.23075,6.22964,6.23005,18000000.0
2005-10-12 09:19:00,6.22962,6.23043,6.22842,6.22842,14000000.0
2005-10-12 09:20:00,6.22763,6.22858,6.22729,6.22832,18000000.0
2005-10-12 09:21:00,6.22928,6.23065,6.22886,6.23065,17000000.0
2005-10-12 09:22:00,6.23014,6.23014,6.22756,6.22958,13000000.0
2005-10-12 09:23:00,6.23036,6.2306,6.22824,6.22978,12000000.0
2005-10-12 09:24:00,6.23102,6.23102,6.22986,6.23053,14000000.0
2005-10-12 09:25:00,6.23042,6.23143,6.22949,6.23143,9000000.0
2005-10-12 09:26:00,6.23153,6.23153,6.22953,6.23008,13000000.0
2005-10-12 09:27:00,6.22995,6.23021,6.22881,6.22997,13000000.0
2005-10-12 09:28:00,6.23067,6.23135,6.22959,6.23135,19000000.0
2005-10-12 09:29:00,6.23115,6.23115,6.22941,6.23053,14000000.0
2005-10-12 09:30:00,6.23022,6.23076,6.22917,6.22999,15000000.0
2005-10-12 09:31:00,6.23024,6.23057,6.22971,6.23038,11000000.0
2005-10-12 09:32:00,6.23065,6.23162,6.2301,6.23083,16000000.0
2005-10-12 09:33:00,6.23065,6.23147,6.23042,6.23101,9000000.0
2005-10-12 09:34:00,6.23126,6.23238,6.23092,6.23198,18000000.0
2005-10-12 09:35:00,6.2317,6.23243,6.23123,6.23162,14000000.0
2005-10-12 09:36:00,6.23195,6.23196,6.23048,6.23196,16000000.0
2005-10-12 09:37:00,6.23158,6.23277,6.23069,6.23216,20000000.0
2005-10-12 09:38:00,6.23284,6.2338,6.23257,6.23273,19000000.0
2005-10-12 09:39:00,6.23271,6.23358,6.23195,6.23286,16000000.0
2005-10-12 09:40:00,6.23304,6.23384,6.23113,6.23303,12000000.0
2005-10-12 09:41:00,6.23288,6.23402,6.23234,6.2331,18000000.0
2005-10-12 09:42:00,6.23393,6.23476,6.23262,6.23326,16000000.0
2005-10-12 09:43:00,6.23332,6.23375,6.23303,6.23311,15000000.0
2005-10-12 09:44:00,6.23296,6.23307,6.23147,6.23199,13000000.0
2005-10-12 09:45:00,6.23238,6.23369,6.23238,6.23329,13000000.0
2005-10-12 09:46:00,6.23327,6.23373,6.23233,6.23274,17000000.0
2005-10-12 09:47:00,6.23307,6.23319,6.23155,6.23175,13000000.0
2005-10-12 09:48:00,6.23173,6.23305,6.23118,6.23118,16000000.0
2005-10-12 09:49:00,6.23103,6.23215,6.23103,6.23174,17000000.0
2005-10-12 09:50:00,6.23143,6.2317,6.23091,6.23148,12000000.0
2005-10-12 09:51:00,6.23209,6.23256,6.23094,6.23094,16000000.0
2005-10-12 09:52:00,6.23216,6.23232,6.23076,6.23156,16000000.0
2005-10-12 09:53:00,6.23124,6.23183,6.23111,6.23179,15000000.0
2005-10-12 09:54:00,6.23174,6.23174,6.22932,6.22977,15000000.0
2005-10-12 09:55:00,6.22988,6.23128,6.22988,6.23108,15000000.0
2005-10-12 09:56:00,6.23132,6.23135,6.2303,6.23133,17000000.0
2005-10-12 09:57:00,6.23147,6.23147,6.22931,6.22931,12000000.0
2005-10-12 09:58:00,6.23072,6.23072,6.22863,6.22919,14000000.0
2005-10-12 09:59:00,6.22947,6.22998,6.22932,6.22945,10000000.0
2005-10-12 10:00:00,6.22922,6.22922,6.2283,6.22887,11000000.0
2005-10-12 10:01:00,6.22898,6.22982,6.2284,6.2297,24000000.0
2005-10-12 10:02:00,6.22919,6.22919,6.22762,6.22826,14000000.0
2005-10-12 10:03:00,6.22824,6.22863,6.22725,6.22725,16000000.0
2005-10-12 10:04:00,6.22578,6.2258,6.22349,6.22349,10000000.0
2005-10-12 10:05:00,6.22269,6.22286,6.22144,6.2217,10000000.0
2005-10-12 10:06:00,6.22184,6.22307,6.22184,6.22237,9000000.0
2005-10-12 10:07:00,6.22239,6.22341,6.22199,6.22341,11000000.0
2005-10-12 10:08:00,6.22287,6.22389,6.22251,6.22309,9000000.0
2005-10-12 10:09:00,6.22225,6.22275,6.22141,6.222,11000000.0
2005-10-12 10:10:00,6.2215,6.22174,6.22021,6.22144,15000000.0
2005-10-12 10:11:00,6.22105,6.22177,6.22023,6.22114,16000000.0
2005-10-12 10:12:00,6.21985,6.22175,6.21985,6.22092,19000000.0
2005-10-12 10:13:00,6.2223,6.22329,6.22034,6.22034,9000000.0
2005-10-12 10:14:00,6.22085,6.22085,6.21895,6.22018,11000000.0
2005-10-12 10:15:00,6.22032,6.22042,6.21923,6.21926,8000000.0
2005-10-12 10:16:00,6.21919,6.22004,6.21792,6.21976,17000000.0
2005-10-12 10:17:00,6.21853,6.22072,6.21853,6.22003,16000000.0
2005-10-12 10:18:00,6.21891,6.22223,6.21891,6.22126,16000000.0
2005-10-12 10:19:00,6.22155,6.22178,6.22043,6.22131,17000000.0
2005-10-12 10:20:00,6.22133,6.22187,6.2206,6.22141,16000000.0
2005-10-12 10:21:00,6.22089,6.22169,6.22058,6.2208,7000000.0
2005-10-12 10:22:00,6.22115,6.2217,6.22101,6.22102,10000000.0
2005-10-12 10:23:00,6.22098,6.2227,6.22085,6.22166,14000000.0
2005-10-12 10:24:00,6.22245,6.22347,6.2224,6.2231,13000000.0
2005-10-12 10:25:00,6.22196,6.223,6.22178,6.22237,12000000.0
2005-10-12 10:26:00,6.22236,6.22271,6.22149,6.2216,11000000.0
2005-10-12 10:27:00,6.22131,6.222,6.22092,6.22138,13000000.0
2005-10-12 10:28:00,6.22177,6.22177,6.2206,6.22061,13000000.0
2005-10-12 10:29:00,6.22009,6.22051,6.21915,6.21958,11000000.0
2005-10-12 10:30:00,6.221,6.22104,6.21964,6.22034,9000000.0
2005-10-12 10:31:00,6.22107,6.22107,6.21874,6.22008,16000000.0
2005-10-12 10:32:00,6.21973,6.21973,6.21856,6.2193,9000000.0
2005-10-12 10:33:00,6.2208,6.22171,6.2199,6.22118,12000000.0
2005-10-12 10:34:00,6.22186,6.22233,6.22102,6.22204,11000000.0
2005-10-12 10:35:00,6.22214,6.22242,6.22098,6.22192,17000000.0
2005-10-12 10:36:00,6.22203,6.22263,6.22161,6.22226,10000000.0
2005-10-12 10:37:00,6.22206,6.2221,6.22079,6.22134,15000000.0
2005-10-12 10:38:00,6.22135,6.22225,6.2207,6.22072,17000000.0
2005-10-12 10:39:00,6.2219,6.22266,6.22112,6.22147,13000000.0
2005-10-12 10:40:00,6.22301,6.22301,6.22208,6.22212,10000000.0
2005-10-12 10:41:00,6.22226,6.22405,6.22226,6.22351,15000000.0
2005-10-12 10:42:00,6.22381,6.22469,6.22312,6.22407,12000000.0
2005-10-12 10:43:00,6.22403,6.22433,6.22306,6.22423,13000000.0
2005-10-12 10:44:00,6.22434,6.22478,6.22281,6.22294,12000000.0
2005-10-12 10:45:00,6.22271,6.22378,6.22212,6.22366,13000000.0
2005-10-12 10:46:00,6.22385,6.2239,6.22299,6.22333,13000000.0
2005-10-12 10:47:00,6.22343,6.22364,6.22312,6.22315,7000000.0
2005-10-12 10:48:00,6.2231,6.22447,6.2231,6.22402,12000000.0
2005-10-12 10:49:00,6.22404,6.22404,6.22289,6.22356,10000000.0
2005-10-12 10:50:00,6.22333,6.22383,6.22216,6.22253,14000000.0
2005-10-12 10:51:00,6.22215,6.22444,6.22215,6.22341,11000000.0
2005-10-12 10:52:00,6.22366,6.22366,6.22224,6.2228,20000000.0
2005-10-12 10:53:00,6.22066,6.22209,6.22041,6.2215,9000000.0
2005-10-12 10:54:00,6.22156,6.22182,6.21974,6.22114,18000000.0
2005-10-12 10:55:00,6.22123,6.22157,6.22061,6.22108,10000000.0
2005-10-12 10:56:00,6.22174,6.2219,6.22074,6.22113,11000000.0
2005-10-12 10:57:00,6.22032,6.2206,6.21973,6.21989,8000000.0
2005-10-12 10:58:00,6.21984,6.22137,6.21984,6.22097,10000000.0
2005-10-12 10:59:00,6.22155,6.22198,6.22053,6.22053,10000000.0
2005-10-12 11:00:00,6.22104,6.22126,6.21971,6.22068,15000000.0
2005-10-12 11:01:00,6.22083,6.22177,6.21958,6.21958,12000000.0
2005-10-12 11:02:00,6.22012,6.22114,6.22012,6.22114,8000000.0
2005-10-12 11:03:00,6.22161,6.22186,6.22047,6.22186,11000000.0
2005-10-12 11:04:00,6.22197,6.22197,6.22027,6.22027,15000000.0
2005-10-12 11:05:00,6.22004,6.22155,6.22004,6.22092,17000000.0
2005-10-12 11:06:00,6.22055,6.22078,6.21892,6.21952,12000000.0
2005-10-12 11:07:00,6.21983,6.22016,6.21899,6.2191,11000000.0
2005-10-12 11:08:00,6.22062,6.22163,6.21929,6.22051,22000000.0
2005-10-12 11:09:00,6.22093,6.22133,6.21906,6.22053,9000000.0
2005-10-12 11:10:00,6.22076,6.22154,6.21916,6.21916,16000000.0
2005-10-12 11:11:00,6.21979,6.22027,6.2191,6.2191,7000000.0
2005-10-12 11:12:00,6.21996,6.22053,6.2194,6.22017,15000000.0
2005-10-12 11:13:00,6.21999,6.22098,6.21931,6.22045,11000000.0
2005-10-12 11:14:00,6.21937,6.21951,6.21868,6.21896,18000000.0
2005-10-12 11:15:00,6.21966,6.21975,6.21826,6.21867,11000000.0
2005-10-12 11:16:00,6.21772,6.21828,6.21661,6.21675,13000000.0
2005-10-12 11:17:00,6.21553,6.2165,6.21511,6.2165,13000000.0
2005-10-12 11:18:00,6.21648,6.21672,6.21566,6.21619,9000000.0
2005-10-12 11:19:00,6.21566,6.2162,6.2146,6.2153,17000000.0
2005-10-12 11:20:00,6.2149,6.2156,6.21412,6.21482,14000000.0
2005-10-12 11:21:00,6.21538,6.21668,6.21537,6.21597,14000000.0
2005-10-12 11:22:00,6.21614,6.21751,6.21549,6.21751,22000000.0
2005-10-12 11:23:00,6.2169,6.21719,6.21569,6.21569,8000000.0
2005-10-12 11:24:00,6.2159,6.21705,6.21561,6.21626,18000000.0
2005-10-12 11:25:00,6.21627,6.21627,6.21519,6.21582,9000000.0
2005-10-12 11:26:00,6.21507,6.21576,6.21399,6.21569,15000000.0
2005-10-12 11:27:00,6.21562,6.21568,6.21407,6.21438,10000000.0
2005-10-12 11:28:00,6.21388,6.21481,6.21306,6.21395,13000000.0
2005-10-12 11:29:00,6.21429,6.21496,6.21337,6.21337,17000000.0
2005-10-12 11:30:00,6.21376,6.21604,6.21376,6.21432,13000000.0
2005-10-12 11:31:00,6.2157,6.21638,6.2148,6.21636,12000000.0
2005-10-12 11:32:00,6.21582,6.2161,6.21428,6.21428,20000000.0
2005-10-12 11:33:00,6.21587,6.21631,6.21502,6.21545,16000000.0
2005-10-12 11:34:00,6.21533,6.21556,6.21372,6.21474,13000000.0
2005-10-12 11:35:00,6.21415,6.21505,6.21341,6.21463,14000000.0
2005-10-12 11:36:00,6.21455,6.2157,6.21422,6.21525,11000000.0
2005-10-12 11:37:00,6.21564,6.21636,6.21538,6.21584,16000000.0
2005-10-12 11:38:00,6.21552,6.21552,6.21445,6.21445,8000000.0
2005-10-12 11:39:00,6.2143,6.21496,6.21399,6.21408,11000000.0
2005-10-12 11:40:00,6.21465,6.21525,6.21378,6.21487,12000000.0
2005-10-12 11:41:00,6.21463,6.21574,6.21463,6.21488,10000000.0
2005-10-12 11:42:00,6.2155,6.21583,6.21502,6.21532,10000000.0
2005-10-12 11:43:00,6.21525,6.21599,6.21436,6.21534,17000000.0
2005-10-12 11:44:00,6.21449,6.21502,6.21329,6.21502,15000000.0
2005-10-12 11:45:00,6.21571,6.21669,6.21445,6.21549,16000000.0
2005-10-12 11:46:00,6.21546,6.21592,6.21501,6.21575,7000000.0
2005-10-12 11:47:00,6.21585,6.21832,6.21585,6.21689,16000000.0
2005-10-12 11:48:00,6.21688,6.21688,6.2154,6.21584,13000000.0
2005-10-12 11:49:00,6.21585,6.21669,6.21523,6.21602,10000000.0
2005-10-12 11:50:00,6.21562,6.21624,6.21495,6.2154,12000000.0
2005-10-12 11:51:00,6.2145,6.21578,6.21418,6.21517,14000000.0
2005-10-12 11:52:00,6.21567,6.21648,6.21415,6.21604,18000000.0
2005-10-12 11:53:00,6.21616,6.21616,6.2147,6.21541,16000000.0
2005-10-12 11:54:00,6.21578,6.21593,6.21427,6.21438,8000000.0
2005-10-12 11:55:00,6.21517,6.21617,6.2143,6.2143,8000000.0
2005-10-12 11:56:00,6.21505,6.21555,6.21401,6.21401,8000000.0
2005-10-12 11:57:00,6.21317,6.21411,6.21304,6.21331,11000000.0
2005-10-12 11:58:00,6.2141,6.2165,6.2141,6.2146,14000000.0
2005-10-12 11:59:00,6.21351,6.21448,6.21302,6.21448,11000000.0
2005-10-12 12:00:00,6.21431,6.21431,6.21313,6.21376,15000000.0
2005-10-12 12:01:00,6.21295,6.21511,6.21295,6.21352,13000000.0
2005-10-12 12:02:00,6.21397,6.21489,6.21352,6.21489,15000000.0
2005-10-12 12:03:00,6.21434,6.2144,6.21356,6.21356,11000000.0
2005-10-12 12:04:00,6.21285,6.21357,6.21227,6.21309,9000000.0
2005-10-12 12:05:00,6.21319,6.21352,6.21182,6.21182,9000000.0
2005-10-12 12:06:00,6.21319,6.21364,6.212,6.212,15000000.0
2005-10-12 12:07:00,6.21329,6.21467,6.21312,6.21467,11000000.0
2005-10-12 12:08:00,6.21449,6.21449,6.21374,6.21411,8000000.0
2005-10-12 12:09:00,6.21441,6.21441,6.21358,6.21399,18000000.0
2005-10-12 12:10:00,6.21377,6.21461,6.21284,6.21357,14000000.0
2005-10-12 12:11:00,6.21495,6.2157,6.2137,6.2137,9000000.0
2005-10-12 12:12:00,6.2131,6.21413,6.2131,6.21375,18000000.0
2005-10-12 12:13:00,6.2139,6.2139,6.21243,6.21342,12000000.0
2005-10-12 12:14:00,6.21335,6.21455,6.21335,6.21343,10000000.0
2005-10-12 12:15:00,6.21303,6.21323,6.21185,6.21185,8000000.0
2005-10-12 12:16:00,6.2126,6.21395,6.2126,6.21284,14000000.0
2005-10-12 12:17:00,6.21328,6.21556,6.21328,6.21464,13000000.0
2005-10-12 12:18:00,6.21458,6.21627,6.21458,6.21627,10000000.0
2005-10-12 12:19:00,6.21636,6.21636,6.21478,6.2159,11000000.0
2005-10-12 12:20:00,6.21599,6.21619,6.21364,6.21554,8000000.0
2005-10-12 12:21:00,6.21698,6.21698,6.2153,6.21663,20000000.0
2005-10-12 12:22:00,6.217,6.21741,6.2154,6.21694,14000000.0
2005-10-12 12:23:00,6.21589,6.21746,6.21548,6.21712,11000000.0
2005-10-12 12:24:00,6.21767,6.21767,6.21675,6.21705,17000000.0
2005-10-12 12:25:00,6.21749,6.21843,6.21674,6.218,12000000.0
2005-10-12 12:26:00,6.21723,6.21829,6.21723,6.21808,7000000.0
2005-10-12 12:27:00,6.21791,6.21827,6.21724,6.21754,7000000.0
2005-10-12 12:28:00,6.21792,6.21905,6.21771,6.21825,19000000.0
2005-10-12 12:29:00,6.21838,6.21854,6.21708,6.21708,12000000.0
2005-10-12 12:30:00,6.21668,6.21835,6.21668,6.21733,10000000.0
2005-10-12 12:31:00,6.2173,6.21789,6.21696,6.21696,12000000.0
2005-10-12 12:32:00,6.21657,6.21738,6.21548,6.21734,12000000.0
2005-10-12 12:33:00,6.21618,6.21701,6.21424,6.21512,15000000.0
2005-10-12 12:34:00,6.2144,6.21527,6.21363,6.21489,12000000.0
2005-10-12 12:35:00,6.21414,6.2148,6.21318,6.21465,12000000.0
2005-10-12 12:36:00,6.21403,6.21443,6.21268,6.21384,15000000.0
2005-10-12 12:37:00,6.21352,6.21425,6.21314,6.21391,8000000.0
2005-10-12 12:38:00,6.21379,6.21465,6.21319,6.21431,15000000.0
2005-10-12 12:39:00,6.21434,6.21453,6.21329,6.21415,14000000.0
2005-10-12 12:40:00,6.21416,6.21429,6.21252,6.2138,18000000.0
2005-10-12 12:41:00,6.21345,6.2148,6.21345,6.2148,11000000.0
2005-10-12 12:42:00,6.21422,6.2147,6.21336,6.21403,17000000.0
2005-10-12 12:43:00,6.21482,6.21532,6.21457,6.21499,11000000.0
2005-10-12 12:44:00,6.21496,6.21593,6.21414,6.21593,13000000.0
2005-10-12 12:45:00,6.21508,6.21517,6.21356,6.21516,10000000.0
2005-10-12 12:46:00,6.21454,6.21616,6.21454,6.21516,20000000.0
2005-10-12 12:47:00,6.21514,6.21613,6.21508,6.21525,10000000.0
2005-10-12 12:48:00,6.21652,6.21664,6.21476,6.21549,10000000.0
2005-10-12 12:49:00,6.21573,6.21688,6.21562,6.21594,15000000.0
2005-10-12 12:50:00,6.21558,6.21643,6.21444,6.21601,14000000.0
2005-10-12 12:51:00,6.21601,6.21604,6.21405,6.21549,14000000.0
2005-10-12 12:52:00,6.21633,6.2165,6.21561,6.21599,9000000.0
2005-10-12 12:53:00,6.21679,6.21679,6.21557,6.21609,9000000.0
2005-10-12 12:54:00,6.21532,6.21607,6.21436,6.21494,20000000.0
2005-10-12 12:55:00,6.21541,6.21621,6.21451,6.21582,12000000.0
2005-10-12 12:56:00,6.21551,6.21675,6.21551,6.2163,7000000.0
2005-10-12 12:57:00,6.21656,6.2168,6.21561,6.21641,13000000.0
2005-10-12 12:58:00,6.21668,6.21701,6.21584,6.21619,16000000.0
2005-10-12 12:59:00,6.21558,6.21663,6.21558,6.21631,14000000.0
2005-10-12 13:00:00,6.21717,6.21717,6.21545,6.2168,12000000.0
2005-10-12 13:01:00,6.21633,6.21634,6.21487,6.21578,17000000.0
2005-10-12 13:02:00,6.21624,6.21656,6.21535,6.21602,10000000.0
2005-10-12 13:03:00,6.21579,6.21643,6.21496,6.21631,22000000.0
2005-10-12 13:04:00,6.21618,6.21663,6.21501,6.21596,20000000.0
2005-10-12 13:05:00,6.21615,6.21615,6.21432,6.21505,14000000.0
2005-10-12 13:06:00,6.21617,6.2165,6.21443,6.2165,17000000.0
2005-10-12 13:07:00,6.21548,6.21595,6.21509,6.2153,22000000.0
2005-10-12 13:08:00,6.21489,6.21533,6.21489,6.2153,12000000.0
2005-10-12 13:09:00,6.21511,6.21511,6.2137,6.21455,12000000.0
2005-10-12 13:10:00,6.21486,6.21486,6.21304,6.21471,20000000.0
2005-10-12 13:11:00,6.21341,6.21341,6.21035,6.21059,12000000.0
2005-10-12 13:12:00,6.20913,6.20999,6.20826,6.20921,16000000.0
2005-10-12 13:13:00,6.20911,6.20948,6.20863,6.20888,14000000.0
2005-10-12 13:14:00,6.20849,6.20923,6.20762,6.20901,17000000.0
2005-10-12 13:15:00,6.20883,6.21006,6.20871,6.21006,7000000.0
2005-10-12 13:16:00,6.20956,6.20956,6.20715,6.20734,9000000.0
2005-10-12 13:17:00,6.20652,6.20771,6.20652,6.2073,15000000.0
2005-10-12 13:18:00,6.20696,6.20698,6.20569,6.20644,17000000.0
2005-10-12 13:19:00,6.20699,6.20752,6.20653,6.20699,15000000.0
2005-10-12 13:20:00,6.20641,6.20687,6.20457,6.20687,12000000.0
2005-10-12 13:21:00,6.20725,6.20726,6.20609,6.20693,24000000.0
2005-10-12 13:22:00,6.207,6.20737,6.20586,6.20737,12000000.0
2005-10-12 13:23:00,6.20733,6.20754,6.20549,6.20553,12000000.0
2005-10-12 13:24:00,6.20533,6.20675,6.20533,6.20586,18000000.0
2005-10-12 13:25:00,6.20521,6.20641,6.20477,6.20641,12000000.0
2005-10-12 13:26:00,6.20629,6.20629,6.20469,6.20582,12000000.0
2005-10-12 13:27:00,6.20525,6.20618,6.20448,6.20541,9000000.0
2005-10-12 13:28:00,6.20517,6.20599,6.20268,6.20347,15000000.0
2005-10-12 13:29:00,6.20307,6.20411,6.20263,6.20367,14000000.0
2005-10-12 13:30:00,6.20284,6.20284,6.20194,6.20208,11000000.0
2005-10-12 13:31:00,6.20217,6.20246,6.20123,6.20232,11000000.0
2005-10-12 13:32:00,6.20251,6.20251,6.20118,6.20218,8000000.0
2005-10-12 13:33:00,6.20156,6.20223,6.20052,6.20185,14000000.0
2005-10-12 13:34:00,6.20204,6.20254,6.20164,6.20172,11000000.0
2005-10-12 13:35:00,6.20196,6.20284,6.20086,6.20255,16000000.0
2005-10-12 13:36:00,6.20289,6.20398,6.20275,6.20398,8000000.0
2005-10-12 13:37:00,6.2047,6.20501,6.20338,6.20434,17000000.0
2005-10-12 13:38:00,6.20432,6.20447,6.20339,6.20447,14000000.0
2005-10-12 13:39:00,6.20357,6.20533,6.20357,6.20491,10000000.0
2005-10-12 13:40:00,6.20569,6.20606,6.20461,6.20606,8000000.0
2005-10-12 13:41:00,6.20609,6.20609,6.20116,6.20408,11000000.0
2005-10-12 13:42:00,6.20445,6.20509,6.20377,6.20404,14000000.0
2005-10-12 13:43:00,6.20454,6.20561,6.20453,6.20469,11000000.0
2005-10-12 13:44:00,6.20547,6.20761,6.2051,6.20732,11000000.0
2005-10-12 13:45:00,6.20713,6.20823,6.20659,6.20772,14000000.0
2005-10-12 13:46:00,6.20754,6.20766,6.20586,6.20683,11000000.0
2005-10-12 13:47:00,6.2077,6.20798,6.20627,6.20682,13000000.0
2005-10-12 13:48:00,6.2065,6.20796,6.20585,6.20796,14000000.0
2005-10-12 13:49:00,6.20755,6.20769,6.20659,6.20701,12000000.0
2005-10-12 13:50:00,6.2075,6.2075,6.20564,6.20583,16000000.0
2005-10-12 13:51:00,6.20597,6.20613,6.20501,6.20501,14000000.0
2005-10-12 13:52:00,6.20483,6.20654,6.20483,6.20568,10000000.0
2005-10-12 13:53:00,6.20645,6.20752,6.20584,6.20752,10000000.0
2005-10-12 13:54:00,6.20772,6.20772,6.20599,6.20641,8000000.0
2005-10-12 13:55:00,6.20695,6.20695,6.20527,6.20604,13000000.0
2005-10-12 13:56:00,6.20618,6.20669,6.20446,6.20474,17000000.0
2005-10-12 13:57:00,6.20459,6.20631,6.20459,6.20548,13000000.0
2005-10-12 13:58:00,6.20526,6.2064,6.20503,6.20623,7000000.0
2005-10-12 13:59:00,6.20573,6.20573,6.20459,6.20519,9000000.0
2005-10-12 14:00:00,6.20495,6.20495,6.20386,6.20445,7000000.0
2005-10-12 14:01:00,6.20453,6.20574,6.20423,6.20492,11000000.0
2005-10-12 14:02:00,6.20509,6.20606,6.20419,6.20534,19000000.0
2005-10-12 14:03:00,6.20545,6.20551,6.20336,6.20336,13000000.0
2005-10-12 14:04:00,6.20407,6.20422,6.20299,6.20343,22000000.0
2005-10-12 14:05:00,6.20404,6.20459,6.20334,6.20334,17000000.0
2005-10-12 14:06:00,6.20368,6.20397,6.20316,6.20316,11000000.0
2005-10-12 14:07:00,6.20441,6.20441,6.20362,6.2038,9000000.0
2005-10-12 14:08:00,6.2028,6.20419,6.2028,6.20382,11000000.0
2005-10-12 14:09:00,6.20345,6.20419,6.20273,6.20347,12000000.0
2005-10-12 14:10:00,6.20426,6.2045,6.20332,6.20362,13000000.0
2005-10-12 14:11:00,6.20373,6.20592,6.20369,6.20484,14000000.0
2005-10-12 14:12:00,6.20531,6.207,6.20513,6.20562,11000000.0
2005-10-12 14:13:00,6.2054,6.20691,6.20536,6.20687,11000000.0
2005-10-12 14:14:00,6.20709,6.20871,6.20677,6.20871,7000000.0
2005-10-12 14:15:00,6.20916,6.20916,6.20734,6.20841,14000000.0
2005-10-12 14:16:00,6.20785,6.20821,6.20673,6.2076,13000000.0
2005-10-12 14:17:00,6.20758,6.2077,6.20618,6.20669,22000000.0
2005-10-12 14:18:00,6.20674,6.20706,6.20602,6.2065,15000000.0
2005-10-12 14:19:00,6.20666,6.20692,6.20549,6.20671,12000000.0
2005-10-12 14:20:00,6.20732,6.20732,6.2066,6.20697,7000000.0
2005-10-12 14:21:00,6.20718,6.20731,6.20584,6.20724,13000000.0
2005-10-12 14:22:00,6.20621,6.20764,6.20607,6.20762,8000000.0
2005-10-12 14:23:00,6.2071,6.20746,6.20626,6.20702,11000000.0
2005-10-12 14:24:00,6.20715,6.20808,6.20661,6.20808,13000000.0
2005-10-12 14:25:00,6.20897,6.20908,6.20707,6.20731,15000000.0
2005-10-12 14:26:00,6.2078,6.2091,6.2078,6.20889,8000000.0
2005-10-12 14:27:00,6.20844,6.20937,6.20816,6.2093,10000000.0
2005-10-12 14:28:00,6.20767,6.20878,6.20749,6.20849,11000000.0
2005-10-12 14:29:00,6.20894,6.20908,6.20755,6.20902,21000000.0
2005-10-12 14:30:00,6.20971,6.21041,6.20892,6.20974,11000000.0
2005-10-12 14:31:00,6.20948,6.21104,6.2094,6.2094,17000000.0
2005-10-12 14:32:00,6.20897,6.21085,6.20897,6.21046,15000000.0
2005-10-12 14:33:00,6.2118,6.21258,6.21121,6.21121,8000000.0
2005-10-12 14:34:00,6.212,6.21208,6.21114,6.21136,9000000.0
2005-10-12 14:35:00,6.21015,6.21071,6.20981,6.20981,11000000.0
2005-10-12 14:36:00,6.20982,6.21094,6.20975,6.20975,15000000.0
2005-10-12 14:37:00,6.20956,6.21006,6.20842,6.20958,8000000.0
2005-10-12 14:38:00,6.20934,6.21016,6.20895,6.20938,10000000.0
2005-10-12 14:39:00,6.20912,6.2115,6.20891,6.21085,19000000.0
2005-10-12 14:40:00,6.21135,6.21177,6.20985,6.21068,15000000.0
2005-10-12 14:41:00,6.20995,6.21273,6.20742,6.21025,15000000.0
2005-10-12 14:42:00,6.2108,6.21123,6.20981,6.21097,17000000.0
2005-10-12 14:43:00,6.21066,6.21098,6.20926,6.20957,15000000.0
2005-10-12 14:44:00,6.21008,6.2116,6.21008,6.2116,15000000.0
2005-10-12 14:45:00,6.21171,6.21212,6.21142,6.21204,9000000.0
2005-10-12 14:46:00,6.21127,6.2119,6.21057,6.21094,11000000.0
2005-10-12 14:47:00,6.21138,6.21212,6.21096,6.21137,12000000.0
2005-10-12 14:48:00,6.21145,6.21183,6.20985,6.21063,12000000.0
2005-10-12 14:49:00,6.2114,6.21334,6.21093,6.21093,12000000.0
2005-10-12 14:50:00,6.21042,6.2109,6.21018,6.21018,15000000.0
2005-10-12 14:51:00,6.21006,6.21116,6.21006,6.21114,10000000.0
2005-10-12 14:52:00,6.21057,6.21057,6.20877,6.21001,13000000.0
2005-10-12 14:53:00,6.20968,6.21034,6.20871,6.21034,13000000.0
2005-10-12 14:54:00,6.20989,6.21017,6.20796,6.20833,9000000.0
2005-10-12 14:55:00,6.20746,6.20861,6.20689,6.20689,16000000.0
2005-10-12 14:56:00,6.20677,6.20796,6.20622,6.20662,15000000.0
2005-10-12 14:57:00,6.20786,6.21,6.20662,6.20768,15000000.0
2005-10-12 14:58:00,6.20755,6.20781,6.20665,6.20781,11000000.0
2005-10-12 14:59:00,6.20775,6.20775,6.20224,6.20317,14000000.0
2005-10-12 15:00:00,6.20314,6.20332,6.20146,6.20297,18000000.0
2005-10-12 15:01:00,6.20434,6.20508,6.20221,6.20221,12000000.0
2005-10-12 15:02:00,6.20271,6.20344,6.20144,6.20144,7000000.0
2005-10-12 15:03:00,6.20006,6.2001,6.19891,6.19891,18000000.0
2005-10-12 15:04:00,6.19897,6.19983,6.19847,6.19941,21000000.0
2005-10-12 15:05:00,6.19863,6.19978,6.19813,6.19854,13000000.0
2005-10-12 15:06:00,6.19826,6.19882,6.19751,6.19843,14000000.0
2005-10-12 15:07:00,6.19977,6.19977,6.19828,6.19972,22000000.0
2005-10-12 15:08:00,6.20007,6.20026,6.19895,6.19972,10000000.0
2005-10-12 15:09:00,6.19997,6.19997,6.19896,6.19902,9000000.0
2005-10-12 15:10:00,6.19838,6.1985,6.19683,6.19683,14000000.0
2005-10-12 15:11:00,6.19739,6.2001,6.19693,6.19792,12000000.0
2005-10-12 15:12:00,6.19754,6.19795,6.1968,6.19747,13000000.0
2005-10-12 15:13:00,6.19674,6.19685,6.19397,6.19415,12000000.0
2005-10-12 15:14:00,6.19512,6.19586,6.19379,6.19441,10000000.0
2005-10-12 15:15:00,6.19491,6.19496,6.19424,6.19479,16000000.0
2005-10-12 15:16:00,6.19383,6.19446,6.1929,6.19356,15000000.0
2005-10-12 15:17:00,6.19223,6.19393,6.19223,6.19298,14000000.0
2005-10-12 15:18:00,6.19265,6.1935,6.19118,6.1935,12000000.0
2005-10-12 15:19:00,6.19275,6.19275,6.19004,6.19206,11000000.0
2005-10-12 15:20:00,6.19316,6.19316,6.19098,6.19189,14000000.0
2005-10-12 15:21:00,6.19136,6.19249,6.19136,6.19219,14000000.0
2005-10-12 15:22:00,6.19248,6.19268,6.19147,6.19233,10000000.0
2005-10-12 15:23:00,6.19435,6.19475,6.19355,6.19438,11000000.0
2005-10-12 15:24:00,6.19532,6.19654,6.19474,6.19562,10000000.0
2005-10-12 15:25:00,6.19542,6.1959,6.19431,6.19469,16000000.0
2005-10-12 15:26:00,6.19438,6.19483,6.19325,6.19329,15000000.0
2005-10-12 15:27:00,6.19359,6.19584,6.19329,6.19584,10000000.0
2005-10-12 15:28:00,6.19605,6.19605,6.19463,6.19463,11000000.0
2005-10-12 15:29:00,6.19504,6.19669,6.19504,6.19616,19000000.0
2005-10-12 15:30:00,6.19662,6.19692,6.19562,6.19603,10000000.0
2005-10-12 15:31:00,6.19599,6.19604,6.19514,6.19559,14000000.0
2005-10-12 15:32:00,6.19526,6.19546,6.19374,6.19501,12000000.0
2005-10-12 15:33:00,6.19568,6.19581,6.19319,6.19319,20000000.0
2005-10-12 15:34:00,6.19351,6.1952,6.19346,6.19346,12000000.0
2005-10-12 15:35:00,6.19277,6.19415,6.19277,6.19413,12000000.0
2005-10-12 15:36:00,6.19422,6.19486,6.19384,6.19403,10000000.0
2005-10-12 15:37:00,6.19322,6.19355,6.19269,6.19352,10000000.0
2005-10-12 15:38:00,6.19318,6.19318,6.19131,6.19131,13000000.0
2005-10-12 15:39:00,6.19176,6.19209,6.19042,6.19042,7000000.0
2005-10-12 15:40:00,6.19158,6.19277,6.19133,6.19133,10000000.0
2005-10-12 15:41:00,6.19134,6.19134,6.1889,6.18946,9000000.0
2005-10-12 15:42:00,6.19103,6.19304,6.18982,6.18982,13000000.0
2005-10-12 15:43:00,6.1912,6.19314,6.19102,6.19297,16000000.0
2005-10-12 15:44:00,6.19297,6.19396,6.19275,6.19344,14000000.0
2005-10-12 15:45:00,6.19325,6.19467,6.19258,6.19467,15000000.0
2005-10-12 15:46:00,6.1958,6.19624,6.19461,6.1947,13000000.0
2005-10-12 15:47:00,6.19397,6.19588,6.19397,6.19588,9000000.0
2005-10-12 15:48:00,6.19593,6.19612,6.1951,6.19598,21000000.0
2005-10-12 15:49:00,6.195,6.19633,6.19463,6.19551,23000000.0
2005-10-12 15:50:00,6.19509,6.19693,6.19509,6.19647,12000000.0
2005-10-12 15:51:00,6.19736,6.19736,6.19577,6.19583,19000000.0
2005-10-12 15:52:00,6.19591,6.19649,6.19541,6.19541,15000000.0
2005-10-12 15:53:00,6.19521,6.19617,6.19432,6.19531,14000000.0
2005-10-12 15:54:00,6.19477,6.19477,6.1934,6.1934,15000000.0
2005-10-12 15:55:00,6.19409,6.19605,6.19409,6.19605,12000000.0
2005-10-12 15:56:00,6.19434,6.1958,6.19434,6.19447,18000000.0
2005-10-12 15:57:00,6.19538,6.19707,6.19415,6.19707,10000000.0
2005-10-12 15:58:00,6.19783,6.19971,6.19769,6.19815,22000000.0
2005-10-12 15:59:00,6.19801,6.19946,6.19801,6.19887,12000000.0
2005-10-12 16:00:00,6.19906,6.19916,6.19711,6.19838,12000000.0
2005-10-12 16:01:00,6.19858,6.19866,6.19712,6.19743,12000000.0
2005-10-12 16:02:00,6.19861,6.19964,6.19787,6.1995,13000000.0
2005-10-12 16:03:00,6.1987,6.20205,6.1987,6.20123,13000000.0
2005-10-12 16:04:00,6.202,6.2033,6.20088,6.2033,11000000.0
2005-10-12 16:05:00,6.20436,6.20455,6.20117,6.20117,9000000.0
2005-10-12 16:06:00,6.20181,6.20181,6.20009,6.20021,14000000.0
2005-10-12 16:07:00,6.20033,6.20151,6.19974,6.20014,15000000.0
2005-10-12 16:08:00,6.20172,6.20218,6.20075,6.20162,15000000.0
2005-10-12 16:09:00,6.20183,6.20254,6.20091,6.20091,17000000.0
2005-10-12 16:10:00,6.20103,6.20193,6.20007,6.20007,14000000.0
2005-10-12 16:11:00,6.20046,6.20189,6.20035,6.20035,9000000.0
2005-10-12 16:12:00,6.20023,6.20128,6.20023,6.20128,15000000.0
2005-10-12 16:13:00,6.20073,6.20125,6.19889,6.19889,14000000.0
2005-10-12 16:14:00,6.19976,6.20091,6.1981,6.19984,12000000.0
2005-10-12 16:15:00,6.20087,6.20111,6.20008,6.20065,14000000.0
2005-10-12 16:16:00,6.20133,6.20183,6.20082,6.20129,13000000.0
2005-10-12 16:17:00,6.20048,6.20084,6.19872,6.19939,18000000.0
2005-10-12 16:18:00,6.19983,6.20122,6.19873,6.20015,13000000.0
2005-10-12 16:19:00,6.19902,6.20087,6.19902,6.20056,8000000.0
2005-10-12 16:20:00,6.19993,6.20026,6.19933,6.19964,13000000.0
2005-10-12 16:21:00,6.19943,6.20042,6.19884,6.19947,12000000.0
2005-10-12 16:22:00,6.20024,6.20024,6.19872,6.1996,11000000.0
2005-10-12 16:23:00,6.20088,6.20105,6.19911,6.20105,14000000.0
2005-10-12 16:24:00,6.20156,6.20184,6.19974,6.20132,15000000.0
2005-10-12 16:25:00,6.20175,6.20175,6.2008,6.20139,11000000.0
2005-10-12 16:26:00,6.20119,6.20284,6.20119,6.20255,8000000.0
2005-10-12 16:27:00,6.2026,6.20318,6.20224,6.20224,10000000.0
2005-10-12 16:28:00,6.20259,6.20383,6.20186,6.20383,15000000.0
2005-10-12 16:29:00,6.20374,6.20394,6.20311,6.2036,7000000.0
2005-10-12 16:30:00,6.20324,6.20451,6.20324,6.20451,16000000.0
2005-10-12 16:31:00,6.20497,6.2056,6.20405,6.20479,14000000.0
2005-10-12 16:32:00,6.20496,6.20496,6.20243,6.20243,7000000.0
2005-10-12 16:33:00,6.20389,6.20389,6.20165,6.20222,8000000.0
2005-10-12 16:34:00,6.20169,6.20169,6.20029,6.20129,8000000.0
2005-10-12 16:35:00,6.20195,6.20262,6.20095,6.20175,9000000.0
2005-10-12 16:36:00,6.20039,6.202,6.20002,6.20138,13000000.0
2005-10-12 16:37:00,6.20167,6.20167,6.20017,6.20098,18000000.0
2005-10-12 16:38:00,6.20117,6.2018,6.20005,6.20123,18000000.0
2005-10-12 16:39:00,6.20097,6.20165,6.19981,6.19993,20000000.0
2005-10-12 16:40:00,6.19954,6.20101,6.19954,6.20086,13000000.0
2005-10-12 16:41:00,6.20016,6.20029,6.19906,6.19944,20000000.0
2005-10-12 16:42:00,6.19937,6.20026,6.1985,6.20019,18000000.0
2005-10-12 16:43:00,6.20116,6.20212,6.20065,6.20144,15000000.0
2005-10-12 16:44:00,6.20123,6.20126,6.19949,6.20003,20000000.0
2005-10-12 16:45:00,6.20003,6.20104,6.19798,6.20104,13000000.0
2005-10-12 16:46:00,6.20131,6.20162,6.19998,6.20029,15000000.0
2005-10-12 16:47:00,6.2009,6.20112,6.20002,6.20002,8000000.0
2005-10-12 16:48:00,6.20048,6.2006,6.19959,6.19959,11000000.0
2005-10-12 16:49:00,6.20038,6.20135,6.19921,6.19943,12000000.0
2005-10-12 16:50:00,6.19867,6.19982,6.19838,6.19937,15000000.0
2005-10-12 16:51:00,6.19935,6.19994,6.1986,6.19888,18000000.0
2005-10-12 16:52:00,6.19899,6.20045,6.19777,6.19777,14000000.0
2005-10-12 16:53:00,6.19865,6.19865,6.19589,6.19619,8000000.0
2005-10-12 16:54:00,6.19683,6.19687,6.1953,6.19568,11000000.0
2005-10-12 16:55:00,6.19626,6.19733,6.19536,6.19643,12000000.0
2005-10-12 16:56:00,6.1958,6.19767,6.19564,6.19767,10000000.0
2005-10-12 16:57:00,6.19654,6.19848,6.19654,6.19848,8000000.0
2005-10-12 16:58:00,6.19856,6.19856,6.19685,6.19689,9000000.0
2005-10-12 16:59:00,6.19314,6.1976,6.19314,6.1976,13000000.0
2005-10-12 17:00:00,6.19818,6.19875,6.19768,6.19842,11000000.0
2005-10-12 17:01:00,6.19837,6.19956,6.19828,6.1985,12000000.0
2005-10-12 17:02:00,6.19851,6.19918,6.1981,6.19918,10000000.0
2005-10-12 17:03:00,6.19974,6.19974,6.19883,6.19887,16000000.0
2005-10-12 17:04:00,6.19842,6.19945,6.19719,6.19775,13000000.0
2005-10-12 17:05:00,6.1981,6.19948,6.19579,6.19846,16000000.0
2005-10-12 17:06:00,6.19876,6.1996,6.19766,6.19885,12000000.0
2005-10-12 17:07:00,6.19838,6.1989,6.19788,6.19869,8000000.0
2005-10-12 17:08:00,6.19918,6.19927,6.19778,6.19839,21000000.0
2005-10-12 17:09:00,6.19817,6.1989,6.1979,6.19847,16000000.0
2005-10-12 17:10:00,6.19851,6.1989,6.19761,6.19781,11000000.0
2005-10-12 17:11:00,6.19784,6.19932,6.19738,6.19793,11000000.0
2005-10-12 17:12:00,6.19814,6.19943,6.19805,6.19821,9000000.0
2005-10-12 17:13:00,6.19863,6.19968,6.19831,6.19831,9000000.0
2005-10-12 17:14:00,6.19836,6.19954,6.19836,6.1988,17000000.0
2005-10-12 17:15:00,6.20014,6.20014,6.19771,6.1997,11000000.0
2005-10-12 17:16:00,6.19978,6.19978,6.19742,6.19966,15000000.0
2005-10-12 17:17:00,6.20035,6.20085,6.19974,6.20013,13000000.0
2005-10-12 17:18:00,6.19999,6.20028,6.19889,6.19933,15000000.0
2005-10-12 17:19:00,6.19941,6.19996,6.19879,6.19951,17000000.0
2005-10-12 17:20:00,6.19954,6.19972,6.19879,6.19881,12000000.0
2005-10-12 17:21:00,6.19864,6.20041,6.19864,6.20002,7000000.0
2005-10-12 17:22:00,6.2004,6.20127,6.19935,6.20108,14000000.0
2005-10-12 17:23:00,6.19937,6.20028,6.19776,6.19776,13000000.0
2005-10-12 17:24:00,6.19912,6.20051,6.19912,6.20012,9000000.0
2005-10-12 17:25:00,6.20144,6.20144,6.19962,6.19986,11000000.0
2005-10-12 17:26:00,6.19929,6.19987,6.19774,6.19774,16000000.0
2005-10-12 17:27:00,6.1972,6.19843,6.19662,6.19662,9000000.0
2005-10-12 17:28:00,6.19577,6.19693,6.19165,6.19195,15000000.0
2005-10-12 17:29:00,6.19222,6.19222,6.18926,6.19097,11000000.0
2005-10-12 17:30:00,6.1905,6.19167,6.18985,6.19167,19000000.0
2005-10-12 17:31:00,6.19208,6.19214,6.19049,6.19129,11000000.0
2005-10-12 17:32:00,6.19119,6.19356,6.19089,6.19356,9000000.0
2005-10-12 17:33:00,6.19314,6.19339,6.1923,6.19268,10000000.0
2005-10-12 17:34:00,6.193,6.19306,6.19213,6.19213,14000000.0
2005-10-12 17:35:00,6.19344,6.19471,6.19261,6.19425,13000000.0
2005-10-12 17:36:00,6.19426,6.19437,6.19357,6.19426,11000000.0
2005-10-12 17:37:00,6.19458,6.19502,6.1938,6.19406,15000000.0
2005-10-12 17:38:00,6.1949,6.19577,6.19408,6.19408,17000000.0
2005-10-12 17:39:00,6.19446,6.19555,6.19446,6.19486,8000000.0
2005-10-12 17:40:00,6.19494,6.19645,6.19439,6.19645,12000000.0
2005-10-12 17:41:00,6.19594,6.1961,6.19498,6.19564,21000000.0
2005-10-12 17:42:00,6.19575,6.19609,6.19443,6.19581,13000000.0
2005-10-12 17:43:00,6.1959,6.19646,6.19496,6.1956,11000000.0
2005-10-12 17:44:00,6.19546,6.19686,6.19546,6.19614,19000000.0
2005-10-12 17:45:00,6.1965,6.19661,6.19442,6.19565,10000000.0
2005-10-12 17:46:00,6.19576,6.19576,6.19432,6.19514,13000000.0
2005-10-12 17:47:00,6.19557,6.19609,6.19493,6.19505,9000000.0
2005-10-12 17:48:00,6.19511,6.19644,6.19482,6.19503,14000000.0
2005-10-12 17:49:00,6.19458,6.19564,6.19458,6.19544,14000000.0
2005-10-12 17:50:00,6.19506,6.19582,6.19397,6.19452,17000000.0
2005-10-12 17:51:00,6.19418,6.19576,6.19325,6.1945,13000000.0
2005-10-12 17:52:00,6.19338,6.19485,6.19335,6.19431,24000000.0
2005-10-12 17:53:00,6.19439,6.19439,6.19279,6.19371,16000000.0
2005-10-12 17:54:00,6.19353,6.19491,6.19353,6.19393,16000000.0
2005-10-12 17:55:00,6.19442,6.19506,6.19329,6.19432,13000000.0
2005-10-12 17:56:00,6.19417,6.19424,6.19226,6.19318,15000000.0
2005-10-12 17:57:00,6.19429,6.19438,6.19236,6.1937,10000000.0
2005-10-12 17:58:00,6.19384,6.19433,6.19258,6.19258,15000000.0
2005-10-12 17:59:00,6.19341,6.19341,6.19159,6.19196,13000000.0
2005-10-12 18:00:00,6.19263,6.19423,6.19263,6.19274,7000000.0
2005-10-12 18:01:00,6.19448,6.19448,6.19247,6.19371,18000000.0
2005-10-12 18:02:00,6.19362,6.19368,6.19201,6.19368,17000000.0
2005-10-12 18:03:00,6.19271,6.19361,6.19216,6.19361,16000000.0
2005-10-12 18:04:00,6.1936,6.19419,6.19335,6.19379,14000000.0
2005-10-12 18:05:00,6.19414,6.19414,6.19205,6.19291,13000000.0
2005-10-12 18:06:00,6.193,6.194,6.19211,6.19371,18000000.0
2005-10-12 18:07:00,6.19362,6.19372,6.19203,6.19279,12000000.0
2005-10-12 18:08:00,6.19277,6.1938,6.19239,6.19367,18000000.0
2005-10-12 18:09:00,6.19378,6.19457,6.19301,6.19363,12000000.0
2005-10-12 18:10:00,6.19463,6.19463,6.19333,6.19355,13000000.0
2005-10-12 18:11:00,6.19306,6.19533,6.19306,6.19416,10000000.0
2005-10-12 18:12:00,6.19416,6.19549,6.19416,6.19499,11000000.0
2005-10-12 18:13:00,6.19511,6.19651,6.19494,6.19582,14000000.0
2005-10-12 18:14:00,6.19641,6.19699,6.19611,6.19621,10000000.0
2005-10-12 18:15:00,6.19444,6.19517,6.19418,6.19467,10000000.0
2005-10-12 18:16:00,6.19461,6.19514,6.19386,6.19498,9000000.0
2005-10-12 18:17:00,6.19557,6.19599,6.19425,6.19428,18000000.0
2005-10-12 18:18:00,6.19429,6.19593,6.19429,6.19464,14000000.0
2005-10-12 18:19:00,6.19481,6.19635,6.19481,6.19635,10000000.0
2005-10-12 18:20:00,6.19623,6.19639,6.19502,6.19529,15000000.0
2005-10-12 18:21:00,6.1964,6.19714,6.1947,6.1947,18000000.0
2005-10-12 18:22:00,6.19582,6.19614,6.19363,6.19469,14000000.0
2005-10-12 18:23:00,6.19456,6.19456,6.19186,6.19186,7000000.0
2005-10-12 18:24:00,6.19351,6.19414,6.19333,6.19344,9000000.0
2005-10-12 18:25:00,6.19342,6.19416,6.19294,6.19307,13000000.0
2005-10-12 18:26:00,6.19274,6.19418,6.19261,6.19354,16000000.0
2005-10-12 18:27:00,6.19394,6.19451,6.19198,6.19234,14000000.0
2005-10-12 18:28:00,6.19063,6.19063,6.18672,6.18976,13000000.0
2005-10-12 18:29:00,6.19071,6.19281,6.19071,6.19281,11000000.0
2005-10-12 18:30:00,6.19371,6.19472,6.19284,6.19361,16000000.0
2005-10-12 18:31:00,6.19366,6.19421,6.19251,6.19382,12000000.0
2005-10-12 18:32:00,6.19402,6.19426,6.19143,6.19284,11000000.0
2005-10-12 18:33:00,6.19538,6.19719,6.19538,6.19708,13000000.0
2005-10-12 18:34:00,6.19617,6.19664,6.19459,6.19459,13000000.0
2005-10-12 18:35:00,6.19425,6.19653,6.19425,6.19653,18000000.0
2005-10-12 18:36:00,6.19593,6.19661,6.1948,6.19594,18000000.0
2005-10-12 18:37:00,6.19642,6.19642,6.19458,6.19556,18000000.0
2005-10-12 18:38:00,6.19517,6.1956,6.19424,6.19534,11000000.0
2005-10-12 18:39:00,6.19464,6.19528,6.19347,6.19347,11000000.0
2005-10-12 18:40:00,6.19463,6.19567,6.19402,6.19435,14000000.0
2005-10-12 18:41:00,6.19555,6.19599,6.19455,6.19557,16000000.0
2005-10-12 18:42:00,6.19614,6.19671,6.19591,6.19607,14000000.0
2005-10-12 18:43:00,6.19646,6.1965,6.19533,6.19615,10000000.0
2005-10-12 18:44:00,6.19526,6.19658,6.19526,6.1961,13000000.0
2005-10-12 18:45:00,6.19659,6.19659,6.19434,6.19472,13000000.0
2005-10-12 18:46:00,6.19386,6.19499,6.19365,6.19491,12000000.0
2005-10-12 18:47:00,6.19478,6.19545,6.19436,6.19501,14000000.0
2005-10-12 18:48:00,6.19446,6.19487,6.19347,6.19347,15000000.0
2005-10-12 18:49:00,6.1952,6.19529,6.19372,6.19372,12000000.0
2005-10-12 18:50:00,6.19267,6.19416,6.1923,6.19361,9000000.0
2005-10-12 18:51:00,6.19403,6.19489,6.19356,6.19461,17000000.0
2005-10-12 18:52:00,6.19439,6.19439,6.19295,6.19427,9000000.0
2005-10-12 18:53:00,6.19517,6.19595,6.19447,6.19584,14000000.0
2005-10-12 18:54:00,6.19607,6.19664,6.19514,6.19514,14000000.0
2005-10-12 18:55:00,6.19497,6.19636,6.19469,6.19511,10000000.0
2005-10-12 18:56:00,6.19484,6.19578,6.19408,6.19492,16000000.0
2005-10-12 18:57:00,6.19448,6.19532,6.19339,6.19339,17000000.0
2005-10-12 18:58:00,6.19368,6.19525,6.19368,6.19522,14000000.0
2005-10-12 18:59:00,6.19545,6.19545,6.19359,6.19359,14000000.0
2005-10-12 19:00:00,6.19399,6.1944,6.19337,6.19339,15000000.0
2005-10-12 19:01:00,6.19358,6.19537,6.19358,6.19362,15000000.0
2005-10-12 19:02:00,6.19386,6.19491,6.19324,6.19324,14000000.0
2005-10-12 19:03:00,6.19401,6.19467,6.19352,6.19438,14000000.0
2005-10-12 19:04:00,6.19505,6.19606,6.19411,6.19606,12000000.0
2005-10-12 19:05:00,6.19635,6.1966,6.19472,6.19563,15000000.0
2005-10-12 19:06:00,6.19613,6.19664,6.19565,6.19647,16000000.0
2005-10-12 19:07:00,6.19538,6.19538,6.19426,6.19426,20000000.0
2005-10-12 19:08:00,6.19422,6.1955,6.19422,6.1955,8000000.0
2005-10-12 19:09:00,6.1958,6.19667,6.1958,6.19612,17000000.0
2005-10-12 19:10:00,6.19549,6.1959,6.19506,6.1959,9000000.0
2005-10-12 19:11:00,6.19582,6.19582,6.19419,6.19525,16000000.0
2005-10-12 19:12:00,6.1956,6.19662,6.19559,6.19625,13000000.0
2005-10-12 19:13:00,6.19622,6.19656,6.19558,6.19656,10000000.0
2005-10-12 19:14:00,6.19665,6.19719,6.19553,6.19712,20000000.0
2005-10-12 19:15:00,6.19638,6.19695,6.19521,6.19537,12000000.0
2005-10-12 19:16:00,6.19509,6.19637,6.19509,6.19544,8000000.0
2005-10-12 19:17:00,6.19571,6.19661,6.19469,6.19532,18000000.0
2005-10-12 19:18:00,6.19532,6.19627,6.19486,6.19627,11000000.0
2005-10-12 19:19:00,6.19616,6.19662,6.19495,6.19579,12000000.0
2005-10-12 19:20:00,6.19575,6.19575,6.19444,6.19449,14000000.0
2005-10-12 19:21:00,6.19477,6.19564,6.19382,6.19524,13000000.0
2005-10-12 19:22:00,6.19587,6.19643,6.19446,6.19643,12000000.0
2005-10-12 19:23:00,6.19623,6.19633,6.19484,6.1952,14000000.0
2005-10-12 19:24:00,6.19533,6.1957,6.19526,6.19563,19000000.0
2005-10-12 19:25:00,6.19573,6.19601,6.19424,6.19433,8000000.0
2005-10-12 19:26:00,6.19424,6.19424,6.19357,6.19424,7000000.0
2005-10-12 19:27:00,6.19455,6.19537,6.19385,6.19385,20000000.0
2005-10-12 19:28:00,6.19401,6.1949,6.19334,6.19334,17000000.0
2005-10-12 19:29:00,6.19336,6.1947,6.19336,6.19401,10000000.0
2005-10-12 19:30:00,6.19433,6.19584,6.19408,6.19584,15000000.0
2005-10-12 19:31:00,6.1953,6.19676,6.1953,6.19574,11000000.0
2005-10-12 19:32:00,6.19536,6.19682,6.19506,6.19682,9000000.0
2005-10-12 19:33:00,6.19536,6.19621,6.19448,6.19467,14000000.0
2005-10-12 19:34:00,6.19475,6.19527,6.19407,6.19415,17000000.0
2005-10-12 19:35:00,6.19435,6.196,6.19435,6.19532,8000000.0
2005-10-12 19:36:00,6.19538,6.19612,6.19478,6.19587,15000000.0
2005-10-12 19:37:00,6.19616,6.19669,6.19542,6.19669,8000000.0
2005-10-12 19:38:00,6.19718,6.19718,6.19606,6.19606,15000000.0
2005-10-12 19:39:00,6.19622,6.19746,6.19606,6.19665,17000000.0
2005-10-12 19:40:00,6.19823,6.20076,6.19802,6.20076,16000000.0
2005-10-12 19:41:00,6.20118,6.20128,6.19985,6.20128,11000000.0
2005-10-12 19:42:00,6.20056,6.20153,6.20056,6.20079,15000000.0
2005-10-12 19:43:00,6.19996,6.20318,6.1999,6.20309,14000000.0
2005-10-12 19:44:00,6.20217,6.20378,6.20214,6.20378,14000000.0
2005-10-12 19:45:00,6.20346,6.20362,6.20246,6.20297,15000000.0
2005-10-12 19:46:00,6.20164,6.20216,6.20113,6.20162,15000000.0
2005-10-12 19:47:00,6.20161,6.20204,6.20047,6.20109,16000000.0
2005-10-12 19:48:00,6.20045,6.20071,6.1996,6.20059,16000000.0
2005-10-12 19:49:00,6.19981,6.20085,6.19935,6.20085,8000000.0
2005-10-12 19:50:00,6.20062,6.20191,6.20062,6.20191,9000000.0
2005-10-12 19:51:00,6.20213,6.20307,6.2012,6.20263,19000000.0
2005-10-12 19:52:00,6.20399,6.20428,6.20232,6.20303,11000000.0
2005-10-12 19:53:00,6.20346,6.20346,6.20186,6.20312,14000000.0
2005-10-12 19:54:00,6.2025,6.20385,6.19976,6.20262,18000000.0
2005-10-12 19:55:00,6.20357,6.20365,6.2025,6.20325,13000000.0
2005-10-12 19:56:00,6.2034,6.20365,6.20186,6.20186,10000000.0
2005-10-12 19:57:00,6.20163,6.20202,6.20088,6.20197,16000000.0
2005-10-12 19:58:00,6.20207,6.20249,6.20138,6.20149,15000000.0
2005-10-12 19:59:00,6.20158,6.20257,6.20157,6.20182,14000000.0
2005-10-12 20:00:00,6.2023,6.20274,6.20164,6.20241,11000000.0
2005-10-12 20:01:00,6.20242,6.20311,6.2021,6.20232,24000000.0
2005-10-12 20:02:00,6.20127,6.20191,6.20067,6.2013,11000000.0
2005-10-12 20:03:00,6.20168,6.20209,6.20089,6.20089,11000000.0
2005-10-12 20:04:00,6.20172,6.20172,6.2007,6.2007,10000000.0
2005-10-12 20:05:00,6.20143,6.20319,6.2012,6.2012,17000000.0
2005-10-12 20:06:00,6.20136,6.20325,6.20136,6.20182,10000000.0
2005-10-12 20:07:00,6.20144,6.20232,6.20111,6.20129,14000000.0
2005-10-12 20:08:00,6.20094,6.20349,6.20094,6.20349,13000000.0
2005-10-12 20:09:00,6.20357,6.20514,6.20335,6.20514,11000000.0
2005-10-12 20:10:00,6.20531,6.20531,6.20323,6.20416,11000000.0
2005-10-12 20:11:00,6.20417,6.205,6.20417,6.20481,9000000.0
2005-10-12 20:12:00,6.20554,6.20669,6.20489,6.20588,16000000.0
2005-10-12 20:13:00,6.20549,6.207,6.20497,6.20497,11000000.0
2005-10-12 20:14:00,6.20533,6.20679,6.20533,6.20634,19000000.0
2005-10-12 20:15:00,6.207,6.207,6.20521,6.20621,13000000.0
2005-10-12 20:16:00,6.20624,6.20704,6.20467,6.20467,15000000.0
2005-10-12 20:17:00,6.2042,6.20554,6.20418,6.20468,8000000.0
2005-10-12 20:18:00,6.2045,6.2045,6.20279,6.20279,14000000.0
2005-10-12 20:19:00,6.20265,6.20511,6.20265,6.20342,14000000.0
2005-10-12 20:20:00,6.20326,6.20517,6.20316,6.20316,12000000.0
2005-10-12 20:21:00,6.20487,6.20544,6.20448,6.20515,9000000.0
2005-10-12 20:22:00,6.205,6.20607,6.20467,6.20467,17000000.0
2005-10-12 20:23:00,6.20439,6.20486,6.20386,6.20428,11000000.0
2005-10-12 20:24:00,6.2046,6.20648,6.2046,6.20587,16000000.0
2005-10-12 20:25:00,6.20603,6.20649,6.20521,6.20642,11000000.0
2005-10-12 20:26:00,6.20595,6.20606,6.20429,6.20448,8000000.0
2005-10-12 20:27:00,6.2044,6.20485,6.20329,6.20461,13000000.0
2005-10-12 20:28:00,6.20496,6.20622,6.20453,6.20559,15000000.0
2005-10-12 20:29:00,6.20573,6.20573,6.20426,6.20503,16000000.0
2005-10-12 20:30:00,6.20542,6.20542,6.20414,6.20495,8000000.0
2005-10-12 20:31:00,6.20446,6.20466,6.20313,6.20417,18000000.0
2005-10-12 20:32:00,6.20383,6.20398,6.20251,6.20344,7000000.0
2005-10-12 20:33:00,6.20329,6.20383,6.20239,6.2028,13000000.0
2005-10-12 20:34:00,6.20315,6.20322,6.20262,6.20309,13000000.0
2005-10-12 20:35:00,6.2035,6.2035,6.20319,6.20327,9000000.0
2005-10-12 20:36:00,6.20337,6.2037,6.20278,6.20337,17000000.0
2005-10-12 20:37:00,6.20313,6.20382,6.20169,6.20382,14000000.0
2005-10-12 20:38:00,6.20322,6.20322,6.20129,6.20167,16000000.0
2005-10-12 20:39:00,6.20181,6.20215,6.20019,6.20102,14000000.0
2005-10-12 20:40:00,6.20097,6.20154,6.19967,6.20069,17000000.0
2005-10-12 20:41:00,6.20115,6.20115,6.19878,6.199,16000000.0
2005-10-12 20:42:00,6.19932,6.20035,6.19888,6.19991,22000000.0
2005-10-12 20:43:00,6.20067,6.20069,6.19903,6.20015,18000000.0
2005-10-12 20:44:00,6.20018,6.20063,6.19989,6.20038,16000000.0
2005-10-12 20:45:00,6.20047,6.20047,6.19964,6.19964,8000000.0
2005-10-12 20:46:00,6.20003,6.20094,6.19989,6.20094,19000000.0
2005-10-12 20:47:00,6.19945,6.19971,6.19827,6.19856,12000000.0
2005-10-12 20:48:00,6.19851,6.19918,6.19792,6.19792,9000000.0
2005-10-12 20:49:00,6.19771,6.19969,6.19769,6.1993,19000000.0
2005-10-12 20:50:00,6.19906,6.19906,6.19795,6.19795,15000000.0
2005-10-12 20:51:00,6.19865,6.19982,6.19865,6.19867,9000000.0
2005-10-12 20:52:00,6.19818,6.19843,6.1976,6.19834,11000000.0
2005-10-12 20:53:00,6.19885,6.19885,6.19734,6.19848,15000000.0
2005-10-12 20:54:00,6.1985,6.1985,6.19728,6.19757,12000000.0
2005-10-12 20:55:00,6.19703,6.19782,6.19679,6.19711,18000000.0
2005-10-12 20:56:00,6.19657,6.19715,6.19634,6.19694,12000000.0
2005-10-12 20:57:00,6.19714,6.1978,6.197,6.19712,13000000.0
2005-10-12 20:58:00,6.19655,6.19736,6.19588,6.19736,11000000.0
2005-10-12 20:59:00,6.19612,6.19767,6.19569,6.19712,11000000.0
2005-10-12 21:00:00,6.19726,6.19841,6.19718,6.1982,17000000.0
2005-10-12 21:01:00,6.19851,6.19928,6.19764,6.19928,10000000.0
2005-10-12 21:02:00,6.19917,6.1993,6.19859,6.1993,8000000.0
2005-10-12 21:03:00,6.1995,6.19987,6.19831,6.19977,19000000.0
2005-10-12 21:04:00,6.19973,6.19973,6.1979,6.19797,18000000.0
2005-10-12 21:05:00,6.19772,6.19881,6.19772,6.19862,14000000.0
2005-10-12 21:06:00,6.19822,6.19849,6.1972,6.19804,12000000.0
2005-10-12 21:07:00,6.19798,6.19798,6.1966,6.1966,10000000.0
2005-10-12 21:08:00,6.19646,6.19713,6.19511,6.19669,14000000.0
2005-10-12 21:09:00,6.19682,6.19763,6.19592,6.19592,16000000.0
2005-10-12 21:10:00,6.19699,6.19783,6.19604,6.19604,15000000.0
2005-10-12 21:11:00,6.19577,6.19724,6.19577,6.19597,13000000.0
2005-10-12 21:12:00,6.19557,6.19776,6.19557,6.19776,10000000.0
2005-10-12 21:13:00,6.19766,6.19766,6.19594,6.1974,14000000.0
2005-10-12 21:14:00,6.19765,6.19765,6.19594,6.19594,10000000.0
2005-10-12 21:15:00,6.19555,6.19784,6.19555,6.19784,15000000.0
2005-10-12 21:16:00,6.19754,6.19756,6.19679,6.19756,11000000.0
2005-10-12 21:17:00,6.19785,6.19793,6.19674,6.19674,13000000.0
2005-10-12 21:18:00,6.19665,6.19684,6.19658,6.19675,17000000.0
2005-10-12 21:19:00,6.19676,6.19734,6.1957,6.19596,12000000.0
2005-10-12 21:20:00,6.19643,6.19796,6.19567,6.19734,14000000.0
2005-10-12 21:21:00,6.19763,6.19885,6.19737,6.19798,11000000.0
2005-10-12 21:22:00,6.19789,6.19824,6.19722,6.19722,9000000.0
2005-10-12 21:23:00,6.19721,6.19845,6.19721,6.19845,7000000.0
2005-10-12 21:24:00,6.19803,6.19896,6.19756,6.19845,11000000.0
2005-10-12 21:25:00,6.19903,6.19923,6.1982,6.19835,7000000.0
2005-10-12 21:26:00,6.19815,6.19841,6.19735,6.19752,13000000.0
2005-10-12 21:27:00,6.19755,6.1997,6.19755,6.1997,11000000.0
2005-10-12 21:28:00,6.19978,6.20012,6.19844,6.20012,15000000.0
2005-10-12 21:29:00,6.20009,6.20009,6.1987,6.19906,12000000.0
2005-10-12 21:30:00,6.19925,6.2001,6.19856,6.19856,10000000.0
2005-10-12 21:31:00,6.19823,6.19983,6.19823,6.19968,10000000.0
2005-10-12 21:32:00,6.19955,6.20018,6.1985,6.1991,12000000.0
2005-10-12 21:33:00,6.19947,6.20093,6.19945,6.20084,19000000.0
2005-10-12 21:34:00,6.20071,6.20071,6.19989,6.19989,8000000.0
2005-10-12 21:35:00,6.19973,6.20096,6.19973,6.20096,20000000.0
2005-10-12 21:36:00,6.20085,6.20085,6.19974,6.19974,19000000.0
2005-10-12 21:37:00,6.19929,6.20017,6.19879,6.199,19000000.0
2005-10-12 21:38:00,6.19872,6.19937,6.19773,6.19931,13000000.0
2005-10-12 21:39:00,6.19926,6.19974,6.1985,6.19974,17000000.0
2005-10-12 21:40:00,6.19906,6.19906,6.19802,6.19856,7000000.0
2005-10-12 21:41:00,6.19748,6.19825,6.19696,6.19825,11000000.0
2005-10-12 21:42:00,6.19824,6.19841,6.1968,6.19776,18000000.0
2005-10-12 21:43:00,6.19761,6.19802,6.19675,6.19801,13000000.0
2005-10-12 21:44:00,6.19782,6.1982,6.19713,6.19771,16000000.0
2005-10-12 21:45:00,6.19747,6.1979,6.19667,6.19667,11000000.0
2005-10-12 21:46:00,6.19654,6.19792,6.19653,6.19755,13000000.0
2005-10-12 21:47:00,6.19788,6.19788,6.19669,6.19776,13000000.0
2005-10-12 21:48:00,6.19835,6.19887,6.19705,6.19755,17000000.0
2005-10-12 21:49:00,6.19777,6.19856,6.19709,6.19856,8000000.0
2005-10-12 21:50:00,6.19894,6.19919,6.19834,6.19857,11000000.0
2005-10-12 21:51:00,6.19754,6.19861,6.19751,6.19751,13000000.0
2005-10-12 21:52:00,6.19735,6.19839,6.19735,6.19763,13000000.0
2005-10-12 21:53:00,6.19885,6.19987,6.19849,6.19966,14000000.0
2005-10-12 21:54:00,6.19972,6.19972,6.19887,6.19896,11000000.0
2005-10-12 21:55:00,6.19891,6.20031,6.1986,6.19897,17000000.0
2005-10-12 21:56:00,6.19856,6.19992,6.19833,6.19938,12000000.0
2005-10-12 21:57:00,6.1991,6.20014,6.19874,6.19992,16000000.0
2005-10-12 21:58:00,6.20013,6.20013,6.19858,6.19858,9000000.0
2005-10-12 21:59:00,6.19851,6.19962,6.19792,6.19962,18000000.0
2005-10-12 22:00:00,6.19824,6.1995,6.19824,6.19906,13000000.0
2005-10-12 22:01:00,6.19925,6.19925,6.19778,6.1978,11000000.0
2005-10-12 22:02:00,6.19799,6.19918,6.19789,6.19918,17000000.0
2005-10-12 22:03:00,6.19933,6.19933,6.19849,6.19849,23000000.0
2005-10-12 22:04:00,6.19933,6.19942,6.19849,6.199,15000000.0
2005-10-12 22:05:00,6.19857,6.19894,6.19788,6.19788,14000000.0
2005-10-12 22:06:00,6.19761,6.19914,6.19761,6.1985,15000000.0
2005-10-12 22:07:00,6.1987,6.1987,6.19793,6.19829,9000000.0
2005-10-12 22:08:00,6.19791,6.19791,6.1966,6.19679,18000000.0
2005-10-12 22:09:00,6.19656,6.19791,6.19656,6.19791,11000000.0
2005-10-12 22:10:00,6.19761,6.19816,6.19721,6.19812,7000000.0
2005-10-12 22:11:00,6.19862,6.19885,6.19796,6.19807,8000000.0
2005-10-12 22:12:00,6.19775,6.19802,6.1977,6.19802,16000000.0
2005-10-12 22:13:00,6.1984,6.19927,6.19752,6.1987,24000000.0
2005-10-12 22:14:00,6.19892,6.19939,6.19785,6.19785,9000000.0
2005-10-12 22:15:00,6.1977,6.20012,6.1977,6.19992,10000000.0
2005-10-12 22:16:00,6.1988,6.1988,6.1975,6.19803,13000000.0
2005-10-12 22:17:00,6.19889,6.19973,6.1983,6.19846,20000000.0
2005-10-12 22:18:00,6.19889,6.19916,6.19814,6.19911,11000000.0
2005-10-12 22:19:00,6.19957,6.19964,6.19836,6.19964,15000000.0
2005-10-12 22:20:00,6.19975,6.19975,6.19894,6.19921,16000000.0
2005-10-12 22:21:00,6.20002,6.2012,6.19937,6.19943,12000000.0
2005-10-12 22:22:00,6.19861,6.19923,6.19839,6.19923,14000000.0
2005-10-12 22:23:00,6.1991,6.20001,6.19864,6.19864,11000000.0
2005-10-12 22:24:00,6.1989,6.2002,6.1983,6.1983,16000000.0
2005-10-12 22:25:00,6.20014,6.20176,6.1997,6.20176,14000000.0
2005-10-12 22:26:00,6.20147,6.20159,6.20085,6.20129,10000000.0
2005-10-12 22:27:00,6.20115,6.20115,6.19984,6.20027,14000000.0
2005-10-12 22:28:00,6.20055,6.20307,6.20055,6.20125,12000000.0
2005-10-12 22:29:00,6.2005,6.20243,6.2005,6.20201,13000000.0
2005-10-12 22:30:00,6.20197,6.2022,6.2014,6.20168,8000000.0
2005-10-12 22:31:00,6.20131,6.20218,6.20072,6.20197,11000000.0
2005-10-12 22:32:00,6.20128,6.20143,6.20033,6.20045,20000000.0
2005-10-12 22:33:00,6.20021,6.20104,6.19993,6.20051,11000000.0
2005-10-12 22:34:00,6.19975,6.20109,6.19975,6.20077,10000000.0
2005-10-12 22:35:00,6.20084,6.20186,6.20047,6.20186,13000000.0
2005-10-12 22:36:00,6.20191,6.20191,6.20057,6.20174,9000000.0
2005-10-12 22:37:00,6.20156,6.2017,6.20076,6.20114,13000000.0
2005-10-12 22:38:00,6.2008,6.20184,6.20075,6.20159,9000000.0
2005-10-12 22:39:00,6.20201,6.20239,6.20092,6.20115,12000000.0
2005-10-12 22:40:00,6.20144,6.20187,6.20044,6.20134,9000000.0
2005-10-12 22:41:00,6.20221,6.20221,6.20097,6.2019,14000000.0
2005-10-12 22:42:00,6.20201,6.20207,6.20056,6.20069,13000000.0
2005-10-12 22:43:00,6.20044,6.20195,6.20044,6.20195,12000000.0
2005-10-12 22:44:00,6.20133,6.20133,6.20025,6.20106,15000000.0
2005-10-12 22:45:00,6.20057,6.20158,6.20007,6.20047,13000000.0
2005-10-12 22:46:00,6.20067,6.20109,6.19998,6.20109,14000000.0
2005-10-12 22:47:00,6.20064,6.20132,6.20008,6.20008,15000000.0
2005-10-12 22:48:00,6.20018,6.20129,6.20018,6.20078,13000000.0
2005-10-12 22:49:00,6.2009,6.20139,6.19977,6.19977,13000000.0
2005-10-12 22:50:00,6.20038,6.20048,6.19921,6.19921,15000000.0
2005-10-12 22:51:00,6.19976,6.20049,6.19943,6.2001,14000000.0
2005-10-12 22:52:00,6.20097,6.20097,6.19951,6.20064,9000000.0
2005-10-12 22:53:00,6.20055,6.20055,6.19945,6.20028,15000000.0
2005-10-12 22:54:00,6.19992,6.20001,6.19886,6.19955,17000000.0
2005-10-12 22:55:00,6.19973,6.20069,6.19973,6.19973,16000000.0
2005-10-12 22:56:00,6.19988,6.19988,6.19878,6.19887,13000000.0
2005-10-12 22:57:00,6.19923,6.20003,6.19923,6.20003,8000000.0
2005-10-12 22:58:00,6.20039,6.20039,6.19939,6.20017,8000000.0
2005-10-12 22:59:00,6.20012,6.20106,6.2,6.2,19000000.0
2005-10-12 23:00:00,6.20061,6.20124,6.19988,6.20124,10000000.0
2005-10-12 23:01:00,6.20211,6.20211,6.2014,6.20157,7000000.0
2005-10-12 23:02:00,6.20175,6.20237,6.20129,6.20166,15000000.0
2005-10-12 23:03:00,6.20164,6.20197,6.2008,6.20097,17000000.0
2005-10-12 23:04:00,6.20035,6.20093,6.19978,6.19988,19000000.0
2005-10-12 23:05:00,6.2009,6.2009,6.20013,6.20067,9000000.0
2005-10-12 23:06:00,6.20056,6.20109,6.19987,6.19991,12000000.0
2005-10-12 23:07:00,6.19993,6.20123,6.19993,6.20123,14000000.0
2005-10-12 23:08:00,6.20135,6.20144,6.20112,6.20142,16000000.0
2005-10-12 23:09:00,6.20118,6.20123,6.20063,6.20063,9000000.0
2005-10-12 23:10:00,6.20042,6.20078,6.20035,6.20078,12000000.0
2005-10-12 23:11:00,6.20095,6.20141,6.19977,6.20068,14000000.0
2005-10-12 23:12:00,6.20009,6.20038,6.19948,6.2003,7000000.0
2005-10-12 23:13:00,6.20051,6.20069,6.20041,6.20051,14000000.0
2005-10-12 23:14:00,6.20061,6.20077,6.2005,6.2005,19000000.0
2005-10-12 23:15:00,6.20092,6.20122,6.20007,6.20022,13000000.0
2005-10-12 23:16:00,6.20001,6.2008,6.19987,6.2008,15000000.0
2005-10-12 23:17:00,6.20077,6.20077,6.19935,6.20066,11000000.0
2005-10-12 23:18:00,6.2005,6.20097,6.19971,6.20069,12000000.0
2005-10-12 23:19:00,6.20063,6.20144,6.20048,6.2007,14000000.0
2005-10-12 23:20:00,6.20052,6.20074,6.20032,6.20074,19000000.0
2005-10-12 23:21:00,6.20045,6.20076,6.19984,6.20076,7000000.0
2005-10-12 23:22:00,6.20069,6.20069,6.19851,6.20021,15000000.0
2005-10-12 23:23:00,6.20007,6.20028,6.19927,6.19942,11000000.0
2005-10-12 23:24:00,6.19997,6.20029,6.19929,6.19929,14000000.0
2005-10-12 23:25:00,6.19903,6.20016,6.19903,6.20016,11000000.0
2005-10-12 23:26:00,6.20045,6.2005,6.20023,6.20038,14000000.0
2005-10-12 23:27:00,6.20027,6.20048,6.20021,6.20037,11000000.0
2005-10-12 23:28:00,6.20022,6.20047,6.2002,6.2002,12000000.0
2005-10-12 23:29:00,6.20048,6.2005,6.19901,6.19901,16000000.0
2005-10-12 23:30:00,6.19934,6.20037,6.1988,6.1997,20000000.0
2005-10-12 23:31:00,6.19937,6.20008,6.19904,6.19905,11000000.0
2005-10-12 23:32:00,6.19893,6.19915,6.19838,6.1988,16000000.0
2005-10-12 23:33:00,6.19875,6.19879,6.19851,6.19855,12000000.0
2005-10-12 23:34:00,6.19906,6.20047,6.19898,6.19898,13000000.0
2005-10-12 23:35:00,6.19841,6.19926,6.19821,6.19926,9000000.0
2005-10-12 23:36:00,6.1996,6.1996,6.19802,6.1981,9000000.0
2005-10-12 23:37:00,6.19789,6.19789,6.19757,6.19777,14000000.0
2005-10-12 23:38:00,6.1982,6.19942,6.1982,6.19879,13000000.0
2005-10-12 23:39:00,6.19869,6.19979,6.19855,6.19861,17000000.0
2005-10-12 23:40:00,6.19778,6.19832,6.19763,6.19822,12000000.0
2005-10-12 23:41:00,6.19916,6.20035,6.19902,6.20035,17000000.0
2005-10-12 23:42:00,6.20077,6.20104,6.20077,6.20093,22000000.0
2005-10-12 23:43:00,6.20023,6.20056,6.19923,6.2,15000000.0
2005-10-12 23:44:00,6.19952,6.19958,6.19858,6.19928,14000000.0
2005-10-12 23:45:00,6.19923,6.19983,6.19771,6.19771,20000000.0
2005-10-12 23:46:00,6.19763,6.20058,6.19763,6.19868,14000000.0
2005-10-12 23:47:00,6.19855,6.19891,6.19807,6.19839,10000000.0
2005-10-12 23:48:00,6.19814,6.19903,6.19803,6.19871,18000000.0
2005-10-12 23:49:00,6.19916,6.1993,6.19795,6.19795,14000000.0
2005-10-12 23:50:00,6.19831,6.19969,6.19831,6.19969,13000000.0
2005-10-12 23:51:00,6.19984,6.19984,6.19821,6.19821,8000000.0
2005-10-12 23:52:00,6.19849,6.2,6.19849,6.19922,16000000.0
2005-10-12 23:53:00,6.19964,6.20077,6.19921,6.19933,18000000.0
2005-10-12 23:54:00,6.19909,6.20137,6.19909,6.20137,12000000.0
2005-10-12 23:55:00,6.20081,6.20123,6.19826,6.20123,19000000.0
2005-10-12 23:56:00,6.2009,6.2009,6.19903,6.19914,14000000.0
2005-10-12 23:57:00,6.19941,6.19971,6.19869,6.1988,16000000.0
2005-10-12 23:58:00,6.19883,6.20069,6.19879,6.19879,13000000.0
2005-10-12 23:59:00,6.19818,6.19857,6.19732,6.1985,14000000.0
2005-10-13 00:00:00,6.19862,6.19862,6.19721,6.19721,17000000.0
2005-10-13 00:01:00,6.19824,6.19952,6.198,6.1988,12000000.0
2005-10-13 00:02:00,6.19838,6.19847,6.19814,6.1984,15000000.0
2005-10-13 00:03:00,6.19852,6.19852,6.19824,6.19844,14000000.0
2005-10-13 00:04:00,6.19856,6.19962,6.19838,6.19962,12000000.0
2005-10-13 00:05:00,6.19972,6.20001,6.19962,6.19969,12000000.0
2005-10-13 00:06:00,6.19975,6.20003,6.19867,6.20003,12000000.0
2005-10-13 00:07:00,6.19982,6.19988,6.19846,6.19846,11000000.0
2005-10-13 00:08:00,6.19815,6.1995,6.19815,6.19913,15000000.0
2005-10-13 00:09:00,6.19887,6.20032,6.19887,6.19939,12000000.0
2005-10-13 00:10:00,6.19925,6.20013,6.19908,6.20013,19000000.0
2005-10-13 00:11:00,6.19827,6.19941,6.19827,6.19917,8000000.0
2005-10-13 00:12:00,6.1997,6.1997,6.19882,6.1995,9000000.0
2005-10-13 00:13:00,6.19947,6.19947,6.1985,6.1985,13000000.0
2005-10-13 00:14:00,6.19901,6.20102,6.19901,6.19986,14000000.0
2005-10-13 00:15:00,6.19884,6.20015,6.19883,6.20015,12000000.0
2005-10-13 00:16:00,6.20014,6.20028,6.19929,6.20028,12000000.0
2005-10-13 00:17:00,6.20069,6.2012,6.20061,6.20108,10000000.0
2005-10-13 00:18:00,6.20104,6.20127,6.1997,6.1997,19000000.0
2005-10-13 00:19:00,6.19997,6.20065,6.19943,6.20019,12000000.0
2005-10-13 00:20:00,6.20023,6.20099,6.20008,6.20073,11000000.0
2005-10-13 00:21:00,6.19953,6.1998,6.19853,6.1998,14000000.0
2005-10-13 00:22:00,6.19994,6.20011,6.19983,6.20011,13000000.0
2005-10-13 00:23:00,6.20016,6.20059,6.19903,6.20039,13000000.0
2005-10-13 00:24:00,6.19883,6.19931,6.19816,6.19907,9000000.0
2005-10-13 00:25:00,6.19905,6.19919,6.19772,6.19785,13000000.0
2005-10-13 00:26:00,6.19828,6.19903,6.19764,6.19903,14000000.0
2005-10-13 00:27:00,6.19945,6.19945,6.19767,6.19873,15000000.0
2005-10-13 00:28:00,6.19861,6.19905,6.19806,6.19851,7000000.0
2005-10-13 00:29:00,6.1984,6.19952,6.19706,6.19952,17000000.0
2005-10-13 00:30:00,6.19984,6.19984,6.19728,6.19782,9000000.0
2005-10-13 00:31:00,6.1982,6.19847,6.19724,6.19821,13000000.0
2005-10-13 00:32:00,6.19807,6.19832,6.19749,6.19766,8000000.0
2005-10-13 00:33:00,6.19807,6.19844,6.1972,6.1983,19000000.0
2005-10-13 00:34:00,6.19776,6.19791,6.1964,6.19791,15000000.0
2005-10-13 00:35:00,6.19698,6.19772,6.19529,6.19722,12000000.0
2005-10-13 00:36:00,6.19701,6.19716,6.19581,6.19582,15000000.0
2005-10-13 00:37:00,6.19581,6.19799,6.19581,6.19799,15000000.0
2005-10-13 00:38:00,6.19771,6.19791,6.19675,6.19734,18000000.0
2005-10-13 00:39:00,6.19778,6.19909,6.19768,6.19791,20000000.0
2005-10-13 00:40:00,6.19807,6.19859,6.19708,6.19708,10000000.0
2005-10-13 00:41:00,6.19667,6.19827,6.19667,6.19809,9000000.0
2005-10-13 00:42:00,6.19828,6.19921,6.19773,6.19905,16000000.0
2005-10-13 00:43:00,6.19862,6.19862,6.19739,6.19739,16000000.0
2005-10-13 00:44:00,6.19821,6.19944,6.19821,6.19944,10000000.0
2005-10-13 00:45:00,6.1994,6.20032,6.19881,6.19977,16000000.0
2005-10-13 00:46:00,6.20004,6.20028,6.19931,6.19936,12000000.0
2005-10-13 00:47:00,6.19949,6.20075,6.19949,6.20075,8000000.0
2005-10-13 00:48:00,6.20108,6.20109,6.19955,6.19955,16000000.0
2005-10-13 00:49:00,6.19969,6.20033,6.199,6.19907,11000000.0
2005-10-13 00:50:00,6.19914,6.19951,6.19882,6.19882,9000000.0
2005-10-13 00:51:00,6.20068,6.20122,6.20038,6.20053,9000000.0
2005-10-13 00:52:00,6.20048,6.20078,6.20007,6.20078,18000000.0
2005-10-13 00:53:00,6.20092,6.20093,6.19973,6.20016,12000000.0
2005-10-13 00:54:00,6.19964,6.19964,6.19836,6.19836,12000000.0
2005-10-13 00:55:00,6.19766,6.19863,6.19742,6.19787,11000000.0
2005-10-13 00:56:00,6.198,6.19958,6.198,6.1991,14000000.0
2005-10-13 00:57:00,6.19872,6.19958,6.19782,6.19797,15000000.0
2005-10-13 00:58:00,6.19808,6.19908,6.19808,6.1986,9000000.0
2005-10-13 00:59:00,6.19925,6.2,6.1985,6.19906,17000000.0
2005-10-13 01:00:00,6.19867,6.20003,6.19867,6.20003,12000000.0
2005-10-13 01:01:00,6.20028,6.20198,6.20028,6.20071,15000000.0
2005-10-13 01:02:00,6.20097,6.2015,6.20025,6.20117,10000000.0
2005-10-13 01:03:00,6.20147,6.20253,6.20113,6.20202,13000000.0
2005-10-13 01:04:00,6.2024,6.20383,6.20106,6.20106,13000000.0
2005-10-13 01:05:00,6.20037,6.20133,6.20024,6.20132,13000000.0
2005-10-13 01:06:00,6.20051,6.20203,6.20037,6.20041,12000000.0
2005-10-13 01:07:00,6.20079,6.20124,6.20001,6.20119,13000000.0
2005-10-13 01:08:00,6.20142,6.20152,6.20113,6.20152,15000000.0
2005-10-13 01:09:00,6.20138,6.2015,6.20124,6.20125,17000000.0
2005-10-13 01:10:00,6.20094,6.20146,6.2004,6.2004,10000000.0
2005-10-13 01:11:00,6.20072,6.20132,6.20045,6.20045,11000000.0
2005-10-13 01:12:00,6.20036,6.20127,6.20036,6.20123,10000000.0
2005-10-13 01:13:00,6.20163,6.20191,6.20081,6.20099,11000000.0
2005-10-13 01:14:00,6.20164,6.20301,6.201,6.20146,13000000.0
2005-10-13 01:15:00,6.20237,6.20237,6.20101,6.20101,9000000.0
2005-10-13 01:16:00,6.20074,6.20103,6.2007,6.20074,12000000.0
2005-10-13 01:17:00,6.20091,6.20227,6.20091,6.20189,11000000.0
2005-10-13 01:18:00,6.2023,6.20236,6.20181,6.20217,12000000.0
2005-10-13 01:19:00,6.20242,6.20329,6.20242,6.20308,19000000.0
2005-10-13 01:20:00,6.2031,6.2031,6.20118,6.20118,11000000.0
2005-10-13 01:21:00,6.20084,6.20199,6.20084,6.20093,12000000.0
2005-10-13 01:22:00,6.20113,6.20216,6.20094,6.20101,9000000.0
2005-10-13 01:23:00,6.20101,6.20163,6.2002,6.20101,13000000.0
2005-10-13 01:24:00,6.20112,6.20112,6.20022,6.20079,14000000.0
2005-10-13 01:25:00,6.201,6.20168,6.20007,6.20007,11000000.0
2005-10-13 01:26:00,6.20001,6.20111,6.20001,6.20048,10000000.0
2005-10-13 01:27:00,6.20038,6.20082,6.19943,6.20058,17000000.0
2005-10-13 01:28:00,6.20045,6.20159,6.1998,6.1998,13000000.0
2005-10-13 01:29:00,6.19967,6.20029,6.19962,6.19978,19000000.0
2005-10-13 01:30:00,6.19987,6.20014,6.19762,6.19762,15000000.0
2005-10-13 01:31:00,6.19511,6.19756,6.19418,6.19756,15000000.0
2005-10-13 01:32:00,6.19711,6.19842,6.19674,6.19804,12000000.0
2005-10-13 01:33:00,6.19752,6.19789,6.19712,6.19754,8000000.0
2005-10-13 01:34:00,6.19769,6.19769,6.19733,6.19758,18000000.0
2005-10-13 01:35:00,6.19722,6.19829,6.19655,6.19799,12000000.0
2005-10-13 01:36:00,6.19683,6.1971,6.19605,6.19636,16000000.0
2005-10-13 01:37:00,6.19617,6.19709,6.19589,6.19618,15000000.0
2005-10-13 01:38:00,6.19655,6.19785,6.19558,6.19623,18000000.0
2005-10-13 01:39:00,6.19608,6.19786,6.19608,6.19653,10000000.0
2005-10-13 01:40:00,6.19578,6.19795,6.19557,6.19586,11000000.0
2005-10-13 01:41:00,6.19636,6.19723,6.19594,6.19619,16000000.0
2005-10-13 01:42:00,6.1964,6.19726,6.19604,6.19665,14000000.0
2005-10-13 01:43:00,6.19668,6.19741,6.19619,6.19707,16000000.0
2005-10-13 01:44:00,6.19812,6.19913,6.19756,6.19772,15000000.0
2005-10-13 01:45:00,6.19726,6.1994,6.19726,6.1994,16000000.0
2005-10-13 01:46:00,6.19945,6.19945,6.19831,6.19898,9000000.0
2005-10-13 01:47:00,6.19888,6.19952,6.19816,6.19816,17000000.0
2005-10-13 01:48:00,6.19914,6.19914,6.19726,6.19736,16000000.0
2005-10-13 01:49:00,6.19853,6.19853,6.19726,6.19726,10000000.0
2005-10-13 01:50:00,6.198,6.19866,6.19759,6.19839,11000000.0
2005-10-13 01:51:00,6.19815,6.1983,6.19752,6.19757,12000000.0
2005-10-13 01:52:00,6.19829,6.20056,6.19829,6.19918,12000000.0
2005-10-13 01:53:00,6.19992,6.20027,6.19832,6.19946,18000000.0
2005-10-13 01:54:00,6.20029,6.20109,6.19971,6.20106,14000000.0
2005-10-13 01:55:00,6.20109,6.20228,6.20089,6.20177,18000000.0
2005-10-13 01:56:00,6.20166,6.20166,6.20028,6.20115,8000000.0
2005-10-13 01:57:00,6.20088,6.20241,6.20088,6.20161,13000000.0
2005-10-13 01:58:00,6.20174,6.20174,6.20019,6.20025,11000000.0
2005-10-13 01:59:00,6.20035,6.20082,6.20028,6.20082,11000000.0
2005-10-13 02:00:00,6.20139,6.20256,6.20101,6.20249,16000000.0
2005-10-13 02:01:00,6.20285,6.20321,6.20142,6.20255,21000000.0
2005-10-13 02:02:00,6.20275,6.20283,6.20114,6.20283,10000000.0
2005-10-13 02:03:00,6.20266,6.20285,6.20167,6.20167,8000000.0
2005-10-13 02:04:00,6.20117,6.20227,6.20036,6.20067,14000000.0
2005-10-13 02:05:00,6.20027,6.20126,6.20026,6.20029,14000000.0
2005-10-13 02:06:00,6.20062,6.20152,6.20016,6.20105,15000000.0
2005-10-13 02:07:00,6.20131,6.20131,6.19998,6.20043,10000000.0
2005-10-13 02:08:00,6.20053,6.20094,6.19922,6.20053,16000000.0
2005-10-13 02:09:00,6.20029,6.20038,6.19965,6.20034,18000000.0
2005-10-13 02:10:00,6.2005,6.20078,6.20047,6.20062,16000000.0
2005-10-13 02:11:00,6.20061,6.20064,6.20034,6.20055,14000000.0
2005-10-13 02:12:00,6.20076,6.20162,6.20044,6.20044,10000000.0
2005-10-13 02:13:00,6.20041,6.20213,6.20038,6.20213,15000000.0
2005-10-13 02:14:00,6.20195,6.20248,6.2003,6.20142,19000000.0
2005-10-13 02:15:00,6.20079,6.20217,6.20042,6.20217,12000000.0
2005-10-13 02:16:00,6.20152,6.20235,6.20082,6.20159,18000000.0
2005-10-13 02:17:00,6.20139,6.20254,6.20025,6.20025,14000000.0
2005-10-13 02:18:00,6.20128,6.20173,6.20081,6.2013,12000000.0
2005-10-13 02:19:00,6.20086,6.20206,6.20064,6.20085,14000000.0
2005-10-13 02:20:00,6.20069,6.20085,6.19976,6.19976,13000000.0
2005-10-13 02:21:00,6.19969,6.2018,6.19969,6.2009,15000000.0
2005-10-13 02:22:00,6.20167,6.20327,6.20062,6.20159,13000000.0
2005-10-13 02:23:00,6.20199,6.20321,6.20176,6.20294,16000000.0
2005-10-13 02:24:00,6.20356,6.20403,6.20254,6.20254,17000000.0
2005-10-13 02:25:00,6.20368,6.20368,6.20231,6.20231,10000000.0
2005-10-13 02:26:00,6.2023,6.20364,6.20129,6.20179,13000000.0
2005-10-13 02:27:00,6.20269,6.20333,6.20218,6.20333,7000000.0
2005-10-13 02:28:00,6.20314,6.20346,6.20203,6.20203,9000000.0
2005-10-13 02:29:00,6.20206,6.20308,6.20194,6.20308,20000000.0
2005-10-13 02:30:00,6.20329,6.20337,6.20191,6.2031,11000000.0
2005-10-13 02:31:00,6.20352,6.20372,6.20198,6.20198,9000000.0
2005-10-13 02:32:00,6.20237,6.20454,6.20237,6.20324,13000000.0
2005-10-13 02:33:00,6.20425,6.20425,6.20299,6.20326,14000000.0
2005-10-13 02:34:00,6.20363,6.20426,6.20256,6.20279,17000000.0
2005-10-13 02:35:00,6.20219,6.20493,6.20219,6.20421,15000000.0
2005-10-13 02:36:00,6.20457,6.20457,6.20314,6.20319,14000000.0
2005-10-13 02:37:00,6.20373,6.20471,6.20373,6.20423,13000000.0
2005-10-13 02:38:00,6.2036,6.20361,6.20311,6.20328,14000000.0
2005-10-13 02:39:00,6.20342,6.2051,6.20324,6.20475,15000000.0
2005-10-13 02:40:00,6.20527,6.20551,6.20449,6.20462,12000000.0
2005-10-13 02:41:00,6.20659,6.20659,6.20491,6.20496,13000000.0
2005-10-13 02:42:00,6.20598,6.20609,6.20425,6.20425,16000000.0
2005-10-13 02:43:00,6.2056,6.20607,6.20465,6.20545,18000000.0
2005-10-13 02:44:00,6.20495,6.20495,6.20408,6.20479,10000000.0
2005-10-13 02:45:00,6.2051,6.20652,6.2051,6.20555,14000000.0
2005-10-13 02:46:00,6.20579,6.20649,6.2051,6.2057,18000000.0
2005-10-13 02:47:00,6.20444,6.20526,6.2043,6.20526,17000000.0
2005-10-13 02:48:00,6.20532,6.20532,6.20492,6.20492,7000000.0
2005-10-13 02:49:00,6.20485,6.20516,6.20363,6.20363,13000000.0
2005-10-13 02:50:00,6.2037,6.20478,6.2037,6.20379,14000000.0
2005-10-13 02:51:00,6.20405,6.20617,6.20405,6.20462,15000000.0
2005-10-13 02:52:00,6.2044,6.20589,6.20439,6.20485,15000000.0
2005-10-13 02:53:00,6.20488,6.20584,6.20441,6.20493,9000000.0
2005-10-13 02:54:00,6.20493,6.20501,6.20326,6.20386,13000000.0
2005-10-13 02:55:00,6.20449,6.20503,6.20394,6.20487,11000000.0
2005-10-13 02:56:00,6.20501,6.20615,6.20431,6.20431,18000000.0
2005-10-13 02:57:00,6.20428,6.20566,6.20428,6.20501,13000000.0
2005-10-13 02:58:00,6.20513,6.20591,6.20477,6.20477,9000000.0
2005-10-13 02:59:00,6.20576,6.20578,6.20444,6.20546,14000000.0
2005-10-13 03:00:00,6.20582,6.20657,6.20486,6.20494,11000000.0
2005-10-13 03:01:00,6.20618,6.20631,6.20529,6.2054,11000000.0
2005-10-13 03:02:00,6.20487,6.20592,6.20448,6.20532,11000000.0
2005-10-13 03:03:00,6.20594,6.20715,6.20514,6.20527,23000000.0
2005-10-13 03:04:00,6.20631,6.20837,6.20608,6.20831,11000000.0
2005-10-13 03:05:00,6.20877,6.20898,6.20756,6.20869,17000000.0
2005-10-13 03:06:00,6.20936,6.20981,6.2073,6.20981,9000000.0
2005-10-13 03:07:00,6.20866,6.21115,6.20866,6.21115,15000000.0
2005-10-13 03:08:00,6.21237,6.21311,6.21113,6.21311,12000000.0
2005-10-13 03:09:00,6.21376,6.21593,6.21376,6.21471,15000000.0
2005-10-13 03:10:00,6.21621,6.21882,6.21543,6.21841,19000000.0
2005-10-13 03:11:00,6.21687,6.21895,6.21687,6.21828,15000000.0
2005-10-13 03:12:00,6.21768,6.21769,6.21591,6.21744,18000000.0
2005-10-13 03:13:00,6.21707,6.21783,6.21528,6.21783,18000000.0
2005-10-13 03:14:00,6.21681,6.21736,6.2163,6.21736,10000000.0
2005-10-13 03:15:00,6.21968,6.22294,6.21968,6.22159,7000000.0
2005-10-13 03:16:00,6.22208,6.22208,6.21909,6.21909,8000000.0
2005-10-13 03:17:00,6.21876,6.22206,6.21876,6.22206,10000000.0
2005-10-13 03:18:00,6.22214,6.22214,6.22029,6.22175,15000000.0
2005-10-13 03:19:00,6.22196,6.22306,6.22184,6.22231,10000000.0
2005-10-13 03:20:00,6.22326,6.22326,6.21848,6.21848,16000000.0
2005-10-13 03:21:00,6.21864,6.22072,6.21864,6.22069,11000000.0
2005-10-13 03:22:00,6.22093,6.22111,6.21931,6.21931,10000000.0
2005-10-13 03:23:00,6.21936,6.22088,6.21925,6.21928,12000000.0
2005-10-13 03:24:00,6.21962,6.22051,6.21929,6.21986,13000000.0
2005-10-13 03:25:00,6.22016,6.22031,6.21795,6.21795,11000000.0
2005-10-13 03:26:00,6.21809,6.2192,6.21808,6.21842,13000000.0
2005-10-13 03:27:00,6.21932,6.22205,6.21932,6.2211,14000000.0
2005-10-13 03:28:00,6.22199,6.22333,6.22078,6.22193,18000000.0
2005-10-13 03:29:00,6.22189,6.22254,6.22022,6.22022,15000000.0
2005-10-13 03:30:00,6.21997,6.22078,6.21953,6.22037,10000000.0
2005-10-13 03:31:00,6.22052,6.2211,6.21993,6.22011,13000000.0
2005-10-13 03:32:00,6.2204,6.22153,6.21987,6.22137,16000000.0
2005-10-13 03:33:00,6.22185,6.2243,6.22182,6.22291,13000000.0
2005-10-13 03:34:00,6.22339,6.22352,6.22135,6.22275,16000000.0
2005-10-13 03:35:00,6.22331,6.22349,6.22178,6.22264,10000000.0
2005-10-13 03:36:00,6.22269,6.2227,6.22094,6.22178,11000000.0
2005-10-13 03:37:00,6.22077,6.22102,6.21869,6.21869,13000000.0
2005-10-13 03:38:00,6.21872,6.21991,6.21867,6.21944,13000000.0
2005-10-13 03:39:00,6.2201,6.22039,6.21933,6.21976,13000000.0
2005-10-13 03:40:00,6.21975,6.22032,6.21927,6.21927,12000000.0
2005-10-13 03:41:00,6.21973,6.22003,6.21862,6.21996,16000000.0
2005-10-13 03:42:00,6.22093,6.22177,6.22052,6.2213,21000000.0
2005-10-13 03:43:00,6.22217,6.22433,6.22111,6.22231,18000000.0
2005-10-13 03:44:00,6.22242,6.22351,6.22162,6.22162,15000000.0
2005-10-13 03:45:00,6.22324,6.22413,6.22313,6.22399,9000000.0
2005-10-13 03:46:00,6.22298,6.22299,6.22192,6.22217,8000000.0
2005-10-13 03:47:00,6.22203,6.22277,6.22069,6.22069,11000000.0
2005-10-13 03:48:00,6.2205,6.22205,6.2203,6.2203,9000000.0
2005-10-13 03:49:00,6.22001,6.22171,6.21869,6.21869,16000000.0
2005-10-13 03:50:00,6.21894,6.22177,6.21894,6.21989,19000000.0
2005-10-13 03:51:00,6.21985,6.22052,6.21897,6.21991,9000000.0
2005-10-13 03:52:00,6.21938,6.21964,6.2186,6.21951,19000000.0
2005-10-13 03:53:00,6.21841,6.21921,6.21781,6.21781,10000000.0
2005-10-13 03:54:00,6.21836,6.21923,6.21757,6.21861,17000000.0
2005-10-13 03:55:00,6.21858,6.21898,6.21762,6.21779,16000000.0
2005-10-13 03:56:00,6.21829,6.21903,6.21758,6.21758,7000000.0
2005-10-13 03:57:00,6.21799,6.21858,6.21746,6.21851,11000000.0
2005-10-13 03:58:00,6.21934,6.22104,6.21858,6.22047,12000000.0
2005-10-13 03:59:00,6.21989,6.22018,6.21877,6.21895,17000000.0
2005-10-13 04:00:00,6.21914,6.2199,6.21817,6.2182,12000000.0
2005-10-13 04:01:00,6.21825,6.22052,6.21825,6.2194,16000000.0
2005-10-13 04:02:00,6.21938,6.22038,6.21938,6.21961,14000000.0
2005-10-13 04:03:00,6.21976,6.22026,6.21924,6.2194,12000000.0
2005-10-13 04:04:00,6.21935,6.22134,6.21935,6.2209,16000000.0
2005-10-13 04:05:00,6.22133,6.22193,6.22037,6.22133,13000000.0
2005-10-13 04:06:00,6.22135,6.22168,6.21895,6.21895,16000000.0
2005-10-13 04:07:00,6.22028,6.22028,6.21951,6.22009,13000000.0
2005-10-13 04:08:00,6.22022,6.22047,6.21944,6.21944,14000000.0
2005-10-13 04:09:00,6.22035,6.22072,6.21971,6.22032,10000000.0
2005-10-13 04:10:00,6.22043,6.22043,6.2187,6.22029,12000000.0
2005-10-13 04:11:00,6.2204,6.2213,6.21951,6.2213,14000000.0
2005-10-13 04:12:00,6.22098,6.22098,6.2194,6.21988,19000000.0
2005-10-13 04:13:00,6.21984,6.22099,6.21982,6.22099,20000000.0
2005-10-13 04:14:00,6.2218,6.222,6.22042,6.22056,12000000.0
2005-10-13 04:15:00,6.22122,6.22126,6.21969,6.21969,8000000.0
2005-10-13 04:16:00,6.22038,6.22151,6.22038,6.22078,13000000.0
2005-10-13 04:17:00,6.22171,6.22171,6.21983,6.22019,15000000.0
2005-10-13 04:18:00,6.21971,6.2209,6.21971,6.22057,9000000.0
2005-10-13 04:19:00,6.22052,6.22095,6.2195,6.22095,12000000.0
2005-10-13 04:20:00,6.22083,6.22088,6.21993,6.22045,9000000.0
2005-10-13 04:21:00,6.22071,6.22162,6.21954,6.22097,17000000.0
2005-10-13 04:22:00,6.22095,6.22095,6.21924,6.21924,14000000.0
2005-10-13 04:23:00,6.2202,6.22059,6.21959,6.22012,10000000.0
2005-10-13 04:24:00,6.22018,6.22125,6.21964,6.21964,12000000.0
2005-10-13 04:25:00,6.22063,6.22063,6.21944,6.2201,10000000.0
2005-10-13 04:26:00,6.22058,6.22091,6.2204,6.22075,7000000.0
2005-10-13 04:27:00,6.22012,6.22121,6.21947,6.2207,15000000.0
2005-10-13 04:28:00,6.22042,6.22081,6.21942,6.21942,7000000.0
2005-10-13 04:29:00,6.21902,6.21997,6.21892,6.21997,14000000.0
2005-10-13 04:30:00,6.22105,6.22159,6.22031,6.22125,11000000.0
2005-10-13 04:31:00,6.21982,6.22072,6.21946,6.21967,15000000.0
2005-10-13 04:32:00,6.21998,6.22085,6.21959,6.22059,17000000.0
2005-10-13 04:33:00,6.22101,6.22166,6.22035,6.22072,14000000.0
2005-10-13 04:34:00,6.22041,6.22102,6.22008,6.22083,9000000.0
2005-10-13 04:35:00,6.22097,6.22164,6.21993,6.22025,12000000.0
2005-10-13 04:36:00,6.2204,6.2215,6.2204,6.22118,12000000.0
2005-10-13 04:37:00,6.22184,6.2219,6.22019,6.22019,12000000.0
2005-10-13 04:38:00,6.22064,6.2221,6.22064,6.22106,11000000.0
2005-10-13 04:39:00,6.22077,6.22155,6.22025,6.22099,17000000.0
2005-10-13 04:40:00,6.22088,6.22192,6.22063,6.22115,9000000.0
2005-10-13 04:41:00,6.22069,6.22209,6.22028,6.2214,10000000.0
2005-10-13 04:42:00,6.22161,6.22168,6.22046,6.22074,8000000.0
2005-10-13 04:43:00,6.2209,6.22156,6.22046,6.2211,18000000.0
2005-10-13 04:44:00,6.2214,6.22201,6.22056,6.22183,9000000.0
2005-10-13 04:45:00,6.22186,6.22274,6.2215,6.22169,9000000.0
2005-10-13 04:46:00,6.2224,6.2232,6.22169,6.22204,16000000.0
2005-10-13 04:47:00,6.22261,6.22561,6.22261,6.22561,12000000.0
2005-10-13 04:48:00,6.22599,6.22719,6.22511,6.22511,10000000.0
2005-10-13 04:49:00,6.22641,6.22704,6.22611,6.22611,16000000.0
2005-10-13 04:50:00,6.22562,6.22711,6.22562,6.22711,16000000.0
2005-10-13 04:51:00,6.22625,6.22743,6.22588,6.22728,20000000.0
2005-10-13 04:52:00,6.22754,6.22878,6.2261,6.22878,13000000.0
2005-10-13 04:53:00,6.22784,6.22865,6.22742,6.22808,11000000.0
2005-10-13 04:54:00,6.22815,6.22815,6.22706,6.22721,11000000.0
2005-10-13 04:55:00,6.22719,6.22742,6.22614,6.22703,12000000.0
2005-10-13 04:56:00,6.22648,6.22752,6.22564,6.22629,16000000.0
2005-10-13 04:57:00,6.22613,6.22663,6.22462,6.22462,7000000.0
2005-10-13 04:58:00,6.22469,6.22623,6.22463,6.22581,13000000.0
2005-10-13 04:59:00,6.22591,6.22627,6.22469,6.225,17000000.0
2005-10-13 05:00:00,6.2247,6.22549,6.22466,6.22549,10000000.0
2005-10-13 05:01:00,6.22413,6.22606,6.22409,6.22574,13000000.0
2005-10-13 05:02:00,6.22571,6.22571,6.22357,6.22381,18000000.0
2005-10-13 05:03:00,6.2247,6.22501,6.22385,6.22394,9000000.0
2005-10-13 05:04:00,6.2243,6.22455,6.22309,6.22309,12000000.0
2005-10-13 05:05:00,6.22285,6.22365,6.22274,6.22365,10000000.0
2005-10-13 05:06:00,6.22347,6.22384,6.22286,6.22299,20000000.0
2005-10-13 05:07:00,6.22308,6.22404,6.22296,6.22404,10000000.0
2005-10-13 05:08:00,6.22337,6.22449,6.22295,6.22449,17000000.0
2005-10-13 05:09:00,6.22445,6.22445,6.2223,6.22232,15000000.0
2005-10-13 05:10:00,6.22138,6.22191,6.22056,6.22063,10000000.0
2005-10-13 05:11:00,6.22028,6.22064,6.21924,6.22018,16000000.0
2005-10-13 05:12:00,6.22025,6.22151,6.21982,6.22103,7000000.0
2005-10-13 05:13:00,6.22005,6.22033,6.2179,6.2179,12000000.0
2005-10-13 05:14:00,6.21753,6.21842,6.2166,6.2179,14000000.0
2005-10-13 05:15:00,6.21805,6.21843,6.21656,6.21749,16000000.0
2005-10-13 05:16:00,6.21784,6.2187,6.21731,6.2183,15000000.0
2005-10-13 05:17:00,6.21783,6.21873,6.21749,6.21864,10000000.0
2005-10-13 05:18:00,6.21884,6.2192,6.21775,6.2192,13000000.0
2005-10-13 05:19:00,6.21962,6.22064,6.21875,6.21967,13000000.0
2005-10-13 05:20:00,6.22035,6.22035,6.2187,6.21923,20000000.0
2005-10-13 05:21:00,6.22016,6.22016,6.21851,6.21933,9000000.0
2005-10-13 05:22:00,6.21907,6.21913,6.21827,6.219,17000000.0
2005-10-13 05:23:00,6.21847,6.21938,6.21801,6.21938,14000000.0
2005-10-13 05:24:00,6.21969,6.21977,6.2186,6.21925,19000000.0
2005-10-13 05:25:00,6.21969,6.22028,6.21831,6.2192,13000000.0
2005-10-13 05:26:00,6.21871,6.21992,6.21869,6.21884,13000000.0
2005-10-13 05:27:00,6.21906,6.21953,6.21877,6.21898,13000000.0
2005-10-13 05:28:00,6.2197,6.22037,6.2191,6.2191,10000000.0
2005-10-13 05:29:00,6.21829,6.21914,6.21805,6.2187,17000000.0
2005-10-13 05:30:00,6.21828,6.2188,6.21724,6.2188,21000000.0
2005-10-13 05:31:00,6.21894,6.21894,6.21808,6.2183,13000000.0
2005-10-13 05:32:00,6.21762,6.21774,6.21664,6.2167,16000000.0
2005-10-13 05:33:00,6.2172,6.21745,6.21657,6.21745,13000000.0
2005-10-13 05:34:00,6.21754,6.21754,6.21602,6.21733,13000000.0
2005-10-13 05:35:00,6.21815,6.21818,6.21715,6.21756,14000000.0
2005-10-13 05:36:00,6.21807,6.21965,6.21807,6.219,18000000.0
2005-10-13 05:37:00,6.21914,6.21996,6.21819,6.219,12000000.0
2005-10-13 05:38:00,6.21977,6.22045,6.2193,6.22045,13000000.0
2005-10-13 05:39:00,6.22077,6.22135,6.2199,6.2199,21000000.0
2005-10-13 05:40:00,6.21954,6.22029,6.21894,6.22003,14000000.0
2005-10-13 05:41:00,6.2195,6.2195,6.21829,6.21943,13000000.0
2005-10-13 05:42:00,6.21919,6.22006,6.21896,6.21917,8000000.0
2005-10-13 05:43:00,6.22003,6.22044,6.21905,6.21956,13000000.0
2005-10-13 05:44:00,6.22123,6.22226,6.22027,6.22027,13000000.0
2005-10-13 05:45:00,6.22014,6.22217,6.22014,6.22161,24000000.0
2005-10-13 05:46:00,6.22182,6.22186,6.22041,6.22061,14000000.0
2005-10-13 05:47:00,6.22046,6.22144,6.22046,6.22139,11000000.0
2005-10-13 05:48:00,6.22142,6.222,6.22061,6.221,18000000.0
2005-10-13 05:49:00,6.22062,6.22146,6.2206,6.2206,10000000.0
2005-10-13 05:50:00,6.22079,6.22135,6.22016,6.2207,10000000.0
2005-10-13 05:51:00,6.22128,6.22185,6.22071,6.22167,11000000.0
2005-10-13 05:52:00,6.22153,6.22153,6.21988,6.22119,19000000.0
2005-10-13 05:53:00,6.22061,6.22127,6.21968,6.22127,15000000.0
2005-10-13 05:54:00,6.22218,6.22218,6.22029,6.22029,7000000.0
2005-10-13 05:55:00,6.22023,6.22041,6.22017,6.22022,12000000.0
2005-10-13 05:56:00,6.22074,6.22155,6.22033,6.22116,16000000.0
2005-10-13 05:57:00,6.22102,6.22144,6.22062,6.22136,11000000.0
2005-10-13 05:58:00,6.22148,6.22232,6.22073,6.22108,22000000.0
2005-10-13 05:59:00,6.22056,6.22135,6.22056,6.22057,9000000.0
2005-10-13 06:00:00,6.22033,6.22038,6.22008,6.22027,17000000.0
2005-10-13 06:01:00,6.22093,6.22245,6.22093,6.22229,18000000.0
2005-10-13 06:02:00,6.22267,6.22267,6.22151,6.22151,18000000.0
2005-10-13 06:03:00,6.22114,6.22186,6.22046,6.22156,16000000.0
2005-10-13 06:04:00,6.22138,6.2215,6.22121,6.22138,8000000.0
2005-10-13 06:05:00,6.22159,6.22248,6.22159,6.22229,10000000.0
2005-10-13 06:06:00,6.22201,6.22202,6.2198,6.22119,27000000.0
2005-10-13 06:07:00,6.22155,6.22155,6.2201,6.22036,17000000.0
2005-10-13 06:08:00,6.22145,6.22145,6.22009,6.2208,14000000.0
2005-10-13 06:09:00,6.22064,6.22088,6.22063,6.22083,13000000.0
2005-10-13 06:10:00,6.22183,6.22183,6.22049,6.22099,14000000.0
2005-10-13 06:11:00,6.22091,6.22091,6.22063,6.22076,16000000.0
2005-10-13 06:12:00,6.22071,6.22082,6.22015,6.2203,17000000.0
2005-10-13 06:13:00,6.21989,6.22026,6.2191,6.21999,14000000.0
2005-10-13 06:14:00,6.21972,6.21972,6.21859,6.21948,12000000.0
2005-10-13 06:15:00,6.21927,6.2196,6.21855,6.21897,13000000.0
2005-10-13 06:16:00,6.21883,6.21961,6.21802,6.21847,14000000.0
2005-10-13 06:17:00,6.21858,6.21915,6.21764,6.21764,11000000.0
2005-10-13 06:18:00,6.21899,6.21937,6.21761,6.21816,12000000.0
2005-10-13 06:19:00,6.21738,6.21856,6.21735,6.21742,19000000.0
2005-10-13 06:20:00,6.21754,6.21928,6.21754,6.21898,11000000.0
2005-10-13 06:21:00,6.21787,6.21868,6.21774,6.21819,9000000.0
2005-10-13 06:22:00,6.21697,6.21827,6.21636,6.21724,22000000.0
2005-10-13 06:23:00,6.21746,6.21827,6.21726,6.21826,18000000.0
2005-10-13 06:24:00,6.2182,6.2182,6.21716,6.2181,8000000.0
2005-10-13 06:25:00,6.21809,6.21853,6.21691,6.21853,9000000.0
2005-10-13 06:26:00,6.21907,6.21907,6.21858,6.21863,13000000.0
2005-10-13 06:27:00,6.21838,6.21838,6.21722,6.21795,15000000.0
2005-10-13 06:28:00,6.21811,6.21911,6.21755,6.21799,18000000.0
2005-10-13 06:29:00,6.21779,6.21875,6.21733,6.21746,16000000.0
2005-10-13 06:30:00,6.2177,6.21855,6.21769,6.21834,10000000.0
2005-10-13 06:31:00,6.2182,6.22001,6.21818,6.21848,13000000.0
2005-10-13 06:32:00,6.21844,6.22032,6.21844,6.21919,10000000.0
2005-10-13 06:33:00,6.21893,6.21929,6.21812,6.21822,10000000.0
2005-10-13 06:34:00,6.2191,6.2191,6.21714,6.21809,15000000.0
2005-10-13 06:35:00,6.21791,6.21792,6.21715,6.21732,13000000.0
2005-10-13 06:36:00,6.21763,6.21902,6.21746,6.21788,23000000.0
2005-10-13 06:37:00,6.21805,6.21937,6.21798,6.21873,11000000.0
2005-10-13 06:38:00,6.21935,6.21963,6.21809,6.21809,17000000.0
2005-10-13 06:39:00,6.21803,6.2188,6.21803,6.2188,8000000.0
2005-10-13 06:40:00,6.21893,6.21974,6.21851,6.21851,15000000.0
2005-10-13 06:41:00,6.2181,6.21873,6.2181,6.21866,15000000.0
2005-10-13 06:42:00,6.21923,6.21967,6.21804,6.21846,16000000.0
2005-10-13 06:43:00,6.21846,6.2193,6.21791,6.219,12000000.0
2005-10-13 06:44:00,6.2185,6.2185,6.21739,6.21793,13000000.0
2005-10-13 06:45:00,6.21743,6.21816,6.21705,6.21804,14000000.0
2005-10-13 06:46:00,6.21783,6.21791,6.21623,6.21753,12000000.0
2005-10-13 06:47:00,6.21773,6.21783,6.21553,6.21606,11000000.0
2005-10-13 06:48:00,6.21603,6.21616,6.21476,6.21616,15000000.0
2005-10-13 06:49:00,6.21609,6.21648,6.21475,6.2158,17000000.0
2005-10-13 06:50:00,6.21576,6.2165,6.21538,6.2165,13000000.0
2005-10-13 06:51:00,6.21652,6.21762,6.21607,6.21624,8000000.0
2005-10-13 06:52:00,6.21695,6.21777,6.21639,6.21722,14000000.0
2005-10-13 06:53:00,6.21726,6.21726,6.21667,6.21672,13000000.0
2005-10-13 06:54:00,6.2165,6.21719,6.21629,6.21719,8000000.0
2005-10-13 06:55:00,6.21784,6.21821,6.21675,6.21675,10000000.0
2005-10-13 06:56:00,6.21632,6.21847,6.21632,6.21744,11000000.0
2005-10-13 06:57:00,6.21804,6.21848,6.21702,6.21702,17000000.0
2005-10-13 06:58:00,6.21713,6.21787,6.21713,6.21787,12000000.0
2005-10-13 06:59:00,6.21763,6.21821,6.21693,6.21747,14000000.0
2005-10-13 07:00:00,6.21673,6.21733,6.21631,6.21709,11000000.0
2005-10-13 07:01:00,6.21716,6.21729,6.2161,6.2161,10000000.0
2005-10-13 07:02:00,6.21581,6.21641,6.21504,6.21626,14000000.0
2005-10-13 07:03:00,6.21696,6.21733,6.21615,6.21733,7000000.0
2005-10-13 07:04:00,6.2176,6.21763,6.21649,6.2165,16000000.0
2005-10-13 07:05:00,6.21606,6.2169,6.21569,6.21569,15000000.0
2005-10-13 07:06:00,6.21571,6.21712,6.21571,6.21641,16000000.0
2005-10-13 07:07:00,6.21712,6.21783,6.21649,6.21783,12000000.0
2005-10-13 07:08:00,6.21714,6.21772,6.21701,6.21757,8000000.0
2005-10-13 07:09:00,6.21764,6.21768,6.21744,6.2176,8000000.0
2005-10-13 07:10:00,6.21785,6.21856,6.21756,6.21764,16000000.0
2005-10-13 07:11:00,6.21767,6.21823,6.217,6.21813,17000000.0
2005-10-13 07:12:00,6.21806,6.21806,6.21638,6.21803,20000000.0
2005-10-13 07:13:00,6.21841,6.21873,6.21756,6.21873,18000000.0
2005-10-13 07:14:00,6.21715,6.21799,6.21685,6.21799,11000000.0
2005-10-13 07:15:00,6.21774,6.21883,6.21733,6.21883,18000000.0
2005-10-13 07:16:00,6.21878,6.21878,6.21738,6.21797,18000000.0
2005-10-13 07:17:00,6.21743,6.21785,6.21689,6.21785,12000000.0
2005-10-13 07:18:00,6.2173,6.2178,6.2167,6.21766,18000000.0
2005-10-13 07:19:00,6.21823,6.2184,6.217,6.2172,14000000.0
2005-10-13 07:20:00,6.2175,6.21799,6.21741,6.21788,18000000.0
2005-10-13 07:21:00,6.21788,6.21839,6.21755,6.21788,13000000.0
2005-10-13 07:22:00,6.21803,6.21967,6.21737,6.21922,14000000.0
2005-10-13 07:23:00,6.2201,6.2201,6.21885,6.21944,15000000.0
2005-10-13 07:24:00,6.21948,6.22067,6.2192,6.21941,16000000.0
2005-10-13 07:25:00,6.21891,6.21925,6.21771,6.21925,15000000.0
2005-10-13 07:26:00,6.21959,6.21959,6.21808,6.21932,13000000.0
2005-10-13 07:27:00,6.21895,6.21915,6.21832,6.21882,12000000.0
2005-10-13 07:28:00,6.21878,6.21909,6.21816,6.21862,22000000.0
2005-10-13 07:29:00,6.21843,6.21975,6.21832,6.21836,16000000.0
2005-10-13 07:30:00,6.21785,6.21956,6.21785,6.21862,14000000.0
2005-10-13 07:31:00,6.21909,6.21913,6.21876,6.21901,13000000.0
2005-10-13 07:32:00,6.21919,6.21968,6.21843,6.21947,9000000.0
2005-10-13 07:33:00,6.21909,6.2202,6.21847,6.2202,7000000.0
2005-10-13 07:34:00,6.21981,6.22,6.21855,6.21904,18000000.0
2005-10-13 07:35:00,6.21923,6.21938,6.21911,6.21934,9000000.0
2005-10-13 07:36:00,6.21915,6.21939,6.21859,6.21939,13000000.0
2005-10-13 07:37:00,6.21972,6.22041,6.21937,6.22041,11000000.0
2005-10-13 07:38:00,6.22026,6.22046,6.21937,6.22031,11000000.0
2005-10-13 07:39:00,6.21963,6.22113,6.21963,6.22088,19000000.0
2005-10-13 07:40:00,6.22092,6.22162,6.22046,6.22154,11000000.0
2005-10-13 07:41:00,6.22236,6.22267,6.22104,6.22108,7000000.0
2005-10-13 07:42:00,6.22273,6.22282,6.22151,6.22236,13000000.0
2005-10-13 07:43:00,6.22282,6.22361,6.22239,6.22309,14000000.0
2005-10-13 07:44:00,6.22306,6.22319,6.22208,6.22312,10000000.0
2005-10-13 07:45:00,6.22275,6.22276,6.2215,6.2222,8000000.0
2005-10-13 07:46:00,6.22199,6.22298,6.22137,6.22298,13000000.0
2005-10-13 07:47:00,6.2224,6.22344,6.22178,6.22178,15000000.0
2005-10-13 07:48:00,6.22108,6.22258,6.22068,6.22068,13000000.0
2005-10-13 07:49:00,6.22093,6.22172,6.22057,6.22158,10000000.0
2005-10-13 07:50:00,6.2215,6.2215,6.21996,6.2205,17000000.0
2005-10-13 07:51:00,6.22155,6.22198,6.22104,6.22128,16000000.0
2005-10-13 07:52:00,6.22134,6.22226,6.22097,6.22153,13000000.0
2005-10-13 07:53:00,6.22186,6.22279,6.22186,6.22279,10000000.0
2005-10-13 07:54:00,6.22286,6.2235,6.22111,6.22292,11000000.0
2005-10-13 07:55:00,6.22384,6.22455,6.22274,6.22274,12000000.0
2005-10-13 07:56:00,6.22304,6.22452,6.22304,6.22446,13000000.0
2005-10-13 07:57:00,6.22432,6.22432,6.22258,6.22286,8000000.0
2005-10-13 07:58:00,6.22172,6.22225,6.22013,6.22106,14000000.0
2005-10-13 07:59:00,6.21933,6.21948,6.2185,6.21939,15000000.0
2005-10-13 08:00:00,6.21951,6.22159,6.21939,6.22041,10000000.0
2005-10-13 08:01:00,6.22124,6.22166,6.21961,6.2211,13000000.0
2005-10-13 08:02:00,6.22055,6.22124,6.21961,6.22124,14000000.0
2005-10-13 08:03:00,6.22122,6.22212,6.22031,6.22193,12000000.0
2005-10-13 08:04:00,6.22189,6.22258,6.22026,6.22076,16000000.0
2005-10-13 08:05:00,6.22112,6.22112,6.21933,6.21937,14000000.0
2005-10-13 08:06:00,6.2197,6.22075,6.21858,6.21949,19000000.0
2005-10-13 08:07:00,6.2187,6.21883,6.2171,6.21883,19000000.0
2005-10-13 08:08:00,6.21859,6.21859,6.217,6.21709,11000000.0
2005-10-13 08:09:00,6.21642,6.21908,6.21642,6.21873,10000000.0
2005-10-13 08:10:00,6.21846,6.2211,6.21846,6.22064,16000000.0
2005-10-13 08:11:00,6.22004,6.22046,6.21931,6.22026,9000000.0
2005-10-13 08:12:00,6.22014,6.22014,6.21855,6.21996,10000000.0
2005-10-13 08:13:00,6.22101,6.22144,6.22018,6.22144,11000000.0
2005-10-13 08:14:00,6.22017,6.22069,6.21876,6.21876,12000000.0
2005-10-13 08:15:00,6.2194,6.21946,6.21774,6.21814,15000000.0
2005-10-13 08:16:00,6.21792,6.21852,6.2173,6.21797,14000000.0
2005-10-13 08:17:00,6.21852,6.21996,6.21824,6.2197,10000000.0
2005-10-13 08:18:00,6.21873,6.21982,6.21841,6.21893,9000000.0
2005-10-13 08:19:00,6.21773,6.21946,6.21766,6.21824,11000000.0
2005-10-13 08:20:00,6.2187,6.2187,6.21787,6.2182,11000000.0
2005-10-13 08:21:00,6.21859,6.21865,6.21758,6.21865,20000000.0
2005-10-13 08:22:00,6.21868,6.2189,6.21809,6.21874,8000000.0
2005-10-13 08:23:00,6.21894,6.21894,6.21761,6.21876,12000000.0
2005-10-13 08:24:00,6.21838,6.21851,6.21671,6.21677,13000000.0
2005-10-13 08:25:00,6.21649,6.21649,6.21361,6.21361,12000000.0
2005-10-13 08:26:00,6.21595,6.2196,6.21521,6.21782,13000000.0
2005-10-13 08:27:00,6.21608,6.21734,6.21526,6.21584,11000000.0
2005-10-13 08:28:00,6.21472,6.21491,6.21399,6.21455,8000000.0
2005-10-13 08:29:00,6.21429,6.21518,6.21398,6.21432,12000000.0
2005-10-13 08:30:00,6.21614,6.21864,6.21614,6.21864,11000000.0
2005-10-13 08:31:00,6.21826,6.22025,6.21621,6.21621,10000000.0
2005-10-13 08:32:00,6.21453,6.216,6.21434,6.2159,13000000.0
2005-10-13 08:33:00,6.21616,6.21626,6.21493,6.21511,11000000.0
2005-10-13 08:34:00,6.21543,6.21595,6.21407,6.21503,17000000.0
2005-10-13 08:35:00,6.21586,6.21602,6.21468,6.21524,11000000.0
2005-10-13 08:36:00,6.21508,6.21565,6.21433,6.21535,10000000.0
2005-10-13 08:37:00,6.21527,6.21546,6.21459,6.21546,9000000.0
2005-10-13 08:38:00,6.21528,6.21546,6.21444,6.21546,18000000.0
2005-10-13 08:39:00,6.21536,6.21682,6.21488,6.21653,8000000.0
2005-10-13 08:40:00,6.21617,6.21892,6.21556,6.2177,7000000.0
2005-10-13 08:41:00,6.21525,6.21585,6.21431,6.21459,16000000.0
2005-10-13 08:42:00,6.21577,6.21598,6.21449,6.21542,14000000.0
2005-10-13 08:43:00,6.21576,6.21631,6.21504,6.21596,12000000.0
2005-10-13 08:44:00,6.21586,6.21803,6.21534,6.21803,9000000.0
2005-10-13 08:45:00,6.21833,6.22002,6.21806,6.21946,18000000.0
2005-10-13 08:46:00,6.21999,6.22028,6.21838,6.21902,14000000.0
2005-10-13 08:47:00,6.21867,6.21918,6.21608,6.21669,18000000.0
2005-10-13 08:48:00,6.21578,6.21664,6.21512,6.21597,12000000.0
2005-10-13 08:49:00,6.21593,6.21629,6.21465,6.21629,14000000.0
2005-10-13 08:50:00,6.21621,6.22034,6.21549,6.21563,16000000.0
2005-10-13 08:51:00,6.21451,6.21504,6.21193,6.21251,21000000.0
2005-10-13 08:52:00,6.21177,6.21331,6.21093,6.21139,20000000.0
2005-10-13 08:53:00,6.21165,6.21269,6.21137,6.21178,7000000.0
2005-10-13 08:54:00,6.21147,6.21161,6.2099,6.21111,17000000.0
2005-10-13 08:55:00,6.21063,6.21256,6.21063,6.2117,12000000.0
2005-10-13 08:56:00,6.21304,6.21427,6.21189,6.21359,17000000.0
2005-10-13 08:57:00,6.21281,6.21354,6.21127,6.21143,16000000.0
2005-10-13 08:58:00,6.21192,6.21234,6.21105,6.21182,12000000.0
2005-10-13 08:59:00,6.21146,6.21179,6.20983,6.21128,13000000.0
2005-10-13 09:00:00,6.21185,6.21271,6.21122,6.21212,17000000.0
2005-10-13 09:01:00,6.21247,6.21405,6.21247,6.21346,13000000.0
2005-10-13 09:02:00,6.21343,6.21361,6.2127,6.21301,8000000.0
2005-10-13 09:03:00,6.2129,6.21356,6.21189,6.21325,16000000.0
2005-10-13 09:04:00,6.2134,6.2146,6.21298,6.21403,8000000.0
2005-10-13 09:05:00,6.21417,6.21467,6.21345,6.21467,11000000.0
2005-10-13 09:06:00,6.2142,6.21462,6.21356,6.2139,10000000.0
2005-10-13 09:07:00,6.21312,6.21345,6.21202,6.2132,10000000.0
2005-10-13 09:08:00,6.21393,6.21556,6.21389,6.21422,19000000.0
2005-10-13 09:09:00,6.21498,6.21574,6.21435,6.2157,16000000.0
2005-10-13 09:10:00,6.21587,6.21587,6.2148,6.2155,8000000.0
2005-10-13 09:11:00,6.21581,6.21603,6.21498,6.21592,11000000.0
2005-10-13 09:12:00,6.21626,6.21692,6.21569,6.21647,16000000.0
2005-10-13 09:13:00,6.21705,6.21781,6.21594,6.21683,15000000.0
2005-10-13 09:14:00,6.21723,6.21775,6.21664,6.21678,17000000.0
2005-10-13 09:15:00,6.21666,6.21737,6.21546,6.21655,12000000.0
2005-10-13 09:16:00,6.21696,6.21767,6.21579,6.21709,14000000.0
2005-10-13 09:17:00,6.21724,6.21724,6.21581,6.21698,14000000.0
2005-10-13 09:18:00,6.21717,6.21804,6.21618,6.21804,18000000.0
2005-10-13 09:19:00,6.21836,6.21889,6.2173,6.2173,14000000.0
2005-10-13 09:20:00,6.21747,6.21879,6.21725,6.21791,18000000.0
2005-10-13 09:21:00,6.21869,6.21992,6.21848,6.21891,17000000.0
2005-10-13 09:22:00,6.21985,6.22201,6.21985,6.22161,13000000.0
2005-10-13 09:23:00,6.2213,6.22185,6.22006,6.22046,12000000.0
2005-10-13 09:24:00,6.22025,6.22061,6.21813,6.22036,14000000.0
2005-10-13 09:25:00,6.22074,6.22104,6.22005,6.22037,9000000.0
2005-10-13 09:26:00,6.22003,6.22064,6.21897,6.22016,13000000.0
2005-10-13 09:27:00,6.21991,6.22057,6.21902,6.21982,13000000.0
2005-10-13 09:28:00,6.22029,6.2214,6.22017,6.22109,19000000.0
2005-10-13 09:29:00,6.22097,6.22121,6.21984,6.21984,14000000.0
2005-10-13 09:30:00,6.22077,6.22077,6.21927,6.22002,15000000.0
2005-10-13 09:31:00,6.21994,6.22064,6.21964,6.21964,11000000.0
2005-10-13 09:32:00,6.21938,6.22068,6.21878,6.21983,16000000.0
2005-10-13 09:33:00,6.219,6.22048,6.219,6.21991,9000000.0
2005-10-13 09:34:00,6.21972,6.21972,6.21754,6.21754,18000000.0
2005-10-13 09:35:00,6.21829,6.21916,6.21765,6.21916,14000000.0
2005-10-13 09:36:00,6.21882,6.21891,6.21723,6.21796,16000000.0
2005-10-13 09:37:00,6.21855,6.22008,6.21855,6.21973,20000000.0
2005-10-13 09:38:00,6.22042,6.22057,6.21873,6.21949,19000000.0
2005-10-13 09:39:00,6.21993,6.22098,6.21993,6.22046,16000000.0
2005-10-13 09:40:00,6.22058,6.22058,6.21856,6.2187,12000000.0
2005-10-13 09:41:00,6.21951,6.21951,6.21863,6.21926,18000000.0
2005-10-13 09:42:00,6.21911,6.21911,6.21685,6.21873,16000000.0
2005-10-13 09:43:00,6.21674,6.21696,6.21575,6.21661,15000000.0
2005-10-13 09:44:00,6.21704,6.21862,6.217,6.21735,13000000.0
2005-10-13 09:45:00,6.21939,6.22048,6.21831,6.21951,13000000.0
2005-10-13 09:46:00,6.22044,6.22044,6.21817,6.21909,17000000.0
2005-10-13 09:47:00,6.21983,6.22151,6.21943,6.22151,13000000.0
2005-10-13 09:48:00,6.22148,6.22154,6.22025,6.22045,16000000.0
2005-10-13 09:49:00,6.22075,6.2223,6.22075,6.22181,17000000.0
2005-10-13 09:50:00,6.22189,6.22253,6.22153,6.22212,12000000.0
2005-10-13 09:51:00,6.22217,6.22255,6.22064,6.22065,16000000.0
2005-10-13 09:52:00,6.221,6.22171,6.22008,6.22171,16000000.0
2005-10-13 09:53:00,6.2218,6.22227,6.22047,6.2212,15000000.0
2005-10-13 09:54:00,6.2212,6.22194,6.22075,6.22134,15000000.0
2005-10-13 09:55:00,6.22107,6.22362,6.22086,6.22352,15000000.0
2005-10-13 09:56:00,6.22355,6.22547,6.22355,6.22505,17000000.0
2005-10-13 09:57:00,6.22602,6.22755,6.22548,6.2268,12000000.0
2005-10-13 09:58:00,6.22618,6.22618,6.22472,6.22588,14000000.0
2005-10-13 09:59:00,6.2245,6.22513,6.22201,6.22513,10000000.0
2005-10-13 10:00:00,6.22534,6.22534,6.22302,6.22375,11000000.0
2005-10-13 10:01:00,6.2232,6.22367,6.22186,6.22186,24000000.0
2005-10-13 10:02:00,6.22219,6.22328,6.22139,6.22139,14000000.0
2005-10-13 10:03:00,6.22204,6.22547,6.22204,6.22547,16000000.0
2005-10-13 10:04:00,6.22641,6.22641,6.22187,6.22187,10000000.0
2005-10-13 10:05:00,6.22138,6.22333,6.22138,6.22193,10000000.0
2005-10-13 10:06:00,6.22198,6.22265,6.22109,6.22142,9000000.0
2005-10-13 10:07:00,6.22108,6.22124,6.22001,6.22001,11000000.0
2005-10-13 10:08:00,6.22028,6.22137,6.22023,6.22137,9000000.0
2005-10-13 10:09:00,6.2213,6.2213,6.22015,6.22119,11000000.0
2005-10-13 10:10:00,6.22131,6.22228,6.22115,6.22216,15000000.0
2005-10-13 10:11:00,6.22243,6.22254,6.22163,6.22192,16000000.0
2005-10-13 10:12:00,6.22156,6.22171,6.2204,6.22159,19000000.0
2005-10-13 10:13:00,6.22266,6.22266,6.22136,6.22251,9000000.0
2005-10-13 10:14:00,6.22164,6.22303,6.22164,6.22303,11000000.0
2005-10-13 10:15:00,6.2234,6.22367,6.22227,6.22301,8000000.0
2005-10-13 10:16:00,6.2233,6.22412,6.22215,6.22303,17000000.0
2005-10-13 10:17:00,6.22332,6.22404,6.22216,6.22378,16000000.0
2005-10-13 10:18:00,6.22354,6.22443,6.2234,6.22443,16000000.0
2005-10-13 10:19:00,6.22417,6.225,6.2225,6.22445,17000000.0
2005-10-13 10:20:00,6.22503,6.22589,6.22397,6.2256,16000000.0
2005-10-13 10:21:00,6.22531,6.22531,6.22299,6.22378,7000000.0
2005-10-13 10:22:00,6.22337,6.22528,6.22318,6.22528,10000000.0
2005-10-13 10:23:00,6.22409,6.22503,6.22326,6.22494,14000000.0
2005-10-13 10:24:00,6.22432,6.22502,6.22399,6.22399,13000000.0
2005-10-13 10:25:00,6.22415,6.22565,6.22415,6.2249,12000000.0
2005-10-13 10:26:00,6.22512,6.2254,6.22448,6.22528,11000000.0
2005-10-13 10:27:00,6.22559,6.22607,6.22405,6.22578,13000000.0
2005-10-13 10:28:00,6.22582,6.22582,6.22456,6.22553,13000000.0
2005-10-13 10:29:00,6.22542,6.22669,6.22503,6.2262,11000000.0
2005-10-13 10:30:00,6.22652,6.22784,6.22576,6.22784,9000000.0
2005-10-13 10:31:00,6.22792,6.2288,6.2269,6.22767,16000000.0
2005-10-13 10:32:00,6.2271,6.22771,6.22631,6.22677,9000000.0
2005-10-13 10:33:00,6.22733,6.22791,6.2267,6.22783,12000000.0
2005-10-13 10:34:00,6.22764,6.22765,6.22659,6.22703,11000000.0
2005-10-13 10:35:00,6.22748,6.22765,6.22631,6.2268,17000000.0
2005-10-13 10:36:00,6.22679,6.22718,6.2248,6.22575,10000000.0
2005-10-13 10:37:00,6.22611,6.22633,6.22485,6.22562,15000000.0
2005-10-13 10:38:00,6.22697,6.22697,6.22542,6.22683,17000000.0
2005-10-13 10:39:00,6.22593,6.22627,6.22492,6.22492,13000000.0
2005-10-13 10:40:00,6.22628,6.22641,6.22497,6.22497,10000000.0
2005-10-13 10:41:00,6.22453,6.22492,6.22249,6.22342,15000000.0
2005-10-13 10:42:00,6.22179,6.22237,6.22093,6.22226,12000000.0
2005-10-13 10:43:00,6.22238,6.22238,6.22126,6.22232,13000000.0
2005-10-13 10:44:00,6.22158,6.22158,6.2191,6.21979,12000000.0
2005-10-13 10:45:00,6.22051,6.22356,6.22051,6.22356,13000000.0
2005-10-13 10:46:00,6.22356,6.22467,6.22055,6.22055,13000000.0
2005-10-13 10:47:00,6.22068,6.22306,6.22068,6.22306,7000000.0
2005-10-13 10:48:00,6.22104,6.22207,6.22043,6.22207,12000000.0
2005-10-13 10:49:00,6.2221,6.2221,6.22048,6.22112,10000000.0
2005-10-13 10:50:00,6.22156,6.22286,6.22029,6.22161,14000000.0
2005-10-13 10:51:00,6.22132,6.22169,6.22086,6.22118,11000000.0
2005-10-13 10:52:00,6.22132,6.22234,6.22114,6.22139,20000000.0
2005-10-13 10:53:00,6.22126,6.22309,6.22126,6.22309,9000000.0
2005-10-13 10:54:00,6.22255,6.22278,6.22141,6.22147,18000000.0
2005-10-13 10:55:00,6.21995,6.22098,6.21843,6.22011,10000000.0
2005-10-13 10:56:00,6.22051,6.22249,6.22051,6.22113,11000000.0
2005-10-13 10:57:00,6.22149,6.22186,6.22088,6.22181,8000000.0
2005-10-13 10:58:00,6.22215,6.22304,6.2201,6.22304,10000000.0
2005-10-13 10:59:00,6.22413,6.22413,6.22065,6.22249,10000000.0
2005-10-13 11:00:00,6.22203,6.22283,6.22184,6.22223,15000000.0
2005-10-13 11:01:00,6.22288,6.22288,6.22149,6.22211,12000000.0
2005-10-13 11:02:00,6.22159,6.22168,6.22042,6.22089,8000000.0
2005-10-13 11:03:00,6.22077,6.22096,6.21986,6.22026,11000000.0
2005-10-13 11:04:00,6.22026,6.221,6.21888,6.21888,15000000.0
2005-10-13 11:05:00,6.21938,6.21978,6.21853,6.21951,17000000.0
2005-10-13 11:06:00,6.21947,6.22038,6.21926,6.22038,12000000.0
2005-10-13 11:07:00,6.22027,6.22027,6.21902,6.22,11000000.0
2005-10-13 11:08:00,6.22078,6.2208,6.21938,6.22035,22000000.0
2005-10-13 11:09:00,6.22029,6.221,6.2199,6.221,9000000.0
2005-10-13 11:10:00,6.22091,6.22196,6.22062,6.22145,16000000.0
2005-10-13 11:11:00,6.22232,6.22273,6.22183,6.2227,7000000.0
2005-10-13 11:12:00,6.22326,6.22326,6.22197,6.22294,15000000.0
2005-10-13 11:13:00,6.22275,6.22275,6.22102,6.22178,11000000.0
2005-10-13 11:14:00,6.22198,6.22306,6.22171,6.22171,18000000.0
2005-10-13 11:15:00,6.22214,6.22276,6.22145,6.22145,11000000.0
2005-10-13 11:16:00,6.22205,6.22217,6.22141,6.22193,13000000.0
2005-10-13 11:17:00,6.22189,6.22189,6.22077,6.22128,13000000.0
2005-10-13 11:18:00,6.22134,6.22182,6.22081,6.2213,9000000.0
2005-10-13 11:19:00,6.22032,6.22202,6.22032,6.22151,17000000.0
2005-10-13 11:20:00,6.22162,6.22162,6.22028,6.22086,14000000.0
2005-10-13 11:21:00,6.22138,6.22223,6.22066,6.22167,14000000.0
2005-10-13 11:22:00,6.22157,6.22264,6.22148,6.22193,22000000.0
2005-10-13 11:23:00,6.22191,6.22249,6.22156,6.2222,8000000.0
2005-10-13 11:24:00,6.22245,6.22303,6.2215,6.22163,18000000.0
2005-10-13 11:25:00,6.22183,6.22394,6.22183,6.22394,9000000.0
2005-10-13 11:26:00,6.22432,6.22494,6.22217,6.22217,15000000.0
2005-10-13 11:27:00,6.22246,6.22418,6.22246,6.22288,10000000.0
2005-10-13 11:28:00,6.22326,6.22428,6.22259,6.22334,13000000.0
2005-10-13 11:29:00,6.2234,6.22378,6.22284,6.22361,17000000.0
2005-10-13 11:30:00,6.22377,6.22454,6.22304,6.22377,13000000.0
2005-10-13 11:31:00,6.22333,6.22461,6.22305,6.22305,12000000.0
2005-10-13 11:32:00,6.22363,6.22505,6.22273,6.22388,20000000.0
2005-10-13 11:33:00,6.22395,6.2242,6.22229,6.22376,16000000.0
2005-10-13 11:34:00,6.2237,6.2237,6.22268,6.2236,13000000.0
2005-10-13 11:35:00,6.2237,6.22429,6.22117,6.2225,14000000.0
2005-10-13 11:36:00,6.22259,6.22259,6.22072,6.22151,11000000.0
2005-10-13 11:37:00,6.22123,6.22198,6.22086,6.22186,16000000.0
2005-10-13 11:38:00,6.22223,6.22239,6.22142,6.22184,8000000.0
2005-10-13 11:39:00,6.22208,6.22276,6.22164,6.22246,11000000.0
2005-10-13 11:40:00,6.22285,6.22448,6.22285,6.22369,12000000.0
2005-10-13 11:41:00,6.22316,6.22569,6.2225,6.2242,10000000.0
2005-10-13 11:42:00,6.2234,6.22375,6.22258,6.22362,10000000.0
2005-10-13 11:43:00,6.22382,6.22442,6.22266,6.22411,17000000.0
2005-10-13 11:44:00,6.22385,6.22385,6.22225,6.22225,15000000.0
2005-10-13 11:45:00,6.22206,6.22436,6.22187,6.22213,16000000.0
2005-10-13 11:46:00,6.22102,6.22203,6.22091,6.22187,7000000.0
2005-10-13 11:47:00,6.22252,6.22308,6.22176,6.22228,16000000.0
2005-10-13 11:48:00,6.22329,6.22374,6.2224,6.22336,13000000.0
2005-10-13 11:49:00,6.22378,6.22378,6.22245,6.22328,10000000.0
2005-10-13 11:50:00,6.22407,6.22633,6.22407,6.22485,12000000.0
2005-10-13 11:51:00,6.22496,6.2255,6.22395,6.22461,14000000.0
2005-10-13 11:52:00,6.22421,6.22508,6.22421,6.22428,18000000.0
2005-10-13 11:53:00,6.22422,6.22479,6.22359,6.22408,16000000.0
2005-10-13 11:54:00,6.2224,6.22467,6.2222,6.22467,8000000.0
2005-10-13 11:55:00,6.22488,6.22558,6.22483,6.22489,8000000.0
2005-10-13 11:56:00,6.22473,6.22519,6.22433,6.22519,8000000.0
2005-10-13 11:57:00,6.22524,6.22524,6.22397,6.22397,11000000.0
2005-10-13 11:58:00,6.22442,6.22492,6.22279,6.22313,14000000.0
2005-10-13 11:59:00,6.22297,6.22476,6.22276,6.22356,11000000.0
2005-10-13 12:00:00,6.22464,6.22464,6.22329,6.22333,15000000.0
2005-10-13 12:01:00,6.22421,6.22553,6.2237,6.22411,13000000.0
2005-10-13 12:02:00,6.22435,6.22696,6.22435,6.2244,15000000.0
2005-10-13 12:03:00,6.22369,6.22464,6.22369,6.22464,11000000.0
2005-10-13 12:04:00,6.22427,6.22427,6.22192,6.22192,9000000.0
2005-10-13 12:05:00,6.22206,6.22206,6.22052,6.22156,9000000.0
2005-10-13 12:06:00,6.22147,6.22221,6.2211,6.22221,15000000.0
2005-10-13 12:07:00,6.2222,6.22308,6.22167,6.22231,11000000.0
2005-10-13 12:08:00,6.2212,6.22425,6.22083,6.22304,8000000.0
2005-10-13 12:09:00,6.22202,6.22295,6.22131,6.22243,18000000.0
2005-10-13 12:10:00,6.22173,6.22332,6.22159,6.22184,14000000.0
2005-10-13 12:11:00,6.22206,6.22323,6.22206,6.22297,9000000.0
2005-10-13 12:12:00,6.22291,6.22441,6.22169,6.22216,18000000.0
2005-10-13 12:13:00,6.22235,6.22312,6.22161,6.22223,12000000.0
2005-10-13 12:14:00,6.22209,6.22509,6.22145,6.22509,10000000.0
2005-10-13 12:15:00,6.22436,6.22485,6.2229,6.22352,8000000.0
2005-10-13 12:16:00,6.22268,6.22268,6.221,6.22212,14000000.0
2005-10-13 12:17:00,6.22168,6.22247,6.22115,6.22226,13000000.0
2005-10-13 12:18:00,6.22237,6.22266,6.22201,6.22201,10000000.0
2005-10-13 12:19:00,6.22214,6.22298,6.22214,6.22298,11000000.0
2005-10-13 12:20:00,6.22323,6.22351,6.22241,6.22299,8000000.0
2005-10-13 12:21:00,6.22274,6.22358,6.222,6.22202,20000000.0
2005-10-13 12:22:00,6.22274,6.22351,6.22203,6.22203,14000000.0
2005-10-13 12:23:00,6.22158,6.22266,6.22125,6.22221,11000000.0
2005-10-13 12:24:00,6.22102,6.22206,6.2207,6.22086,17000000.0
2005-10-13 12:25:00,6.2207,6.22223,6.22035,6.22035,12000000.0
2005-10-13 12:26:00,6.22062,6.22169,6.22062,6.22091,7000000.0
2005-10-13 12:27:00,6.22014,6.22136,6.21957,6.22135,7000000.0
2005-10-13 12:28:00,6.22171,6.22204,6.22092,6.22181,19000000.0
2005-10-13 12:29:00,6.21999,6.22052,6.21942,6.22052,12000000.0
2005-10-13 12:30:00,6.21923,6.22001,6.21923,6.21958,10000000.0
2005-10-13 12:31:00,6.22096,6.22096,6.21848,6.21915,12000000.0
2005-10-13 12:32:00,6.21971,6.21999,6.21862,6.21896,12000000.0
2005-10-13 12:33:00,6.21993,6.22017,6.21886,6.21942,15000000.0
2005-10-13 12:34:00,6.22065,6.22068,6.21967,6.21989,12000000.0
2005-10-13 12:35:00,6.22001,6.22001,6.21878,6.21878,12000000.0
2005-10-13 12:36:00,6.21833,6.22085,6.21833,6.22085,15000000.0
2005-10-13 12:37:00,6.22177,6.22188,6.21998,6.22099,8000000.0
2005-10-13 12:38:00,6.2205,6.2212,6.21904,6.21904,15000000.0
2005-10-13 12:39:00,6.22034,6.22164,6.21994,6.22164,14000000.0
2005-10-13 12:40:00,6.22148,6.22149,6.2185,6.22124,18000000.0
2005-10-13 12:41:00,6.22105,6.22185,6.22039,6.2214,11000000.0
2005-10-13 12:42:00,6.22078,6.2211,6.21982,6.22019,17000000.0
2005-10-13 12:43:00,6.22042,6.2206,6.21932,6.21932,11000000.0
2005-10-13 12:44:00,6.22042,6.22042,6.2179,6.2179,13000000.0
2005-10-13 12:45:00,6.21796,6.21821,6.2165,6.21765,10000000.0
2005-10-13 12:46:00,6.21744,6.21849,6.21663,6.21812,20000000.0
2005-10-13 12:47:00,6.21839,6.21918,6.21802,6.21866,10000000.0
2005-10-13 12:48:00,6.21855,6.21936,6.21855,6.21921,10000000.0
2005-10-13 12:49:00,6.21943,6.21995,6.21841,6.21855,15000000.0
2005-10-13 12:50:00,6.21852,6.2197,6.21773,6.21932,14000000.0
2005-10-13 12:51:00,6.21923,6.21958,6.21879,6.21887,14000000.0
2005-10-13 12:52:00,6.21855,6.21929,6.21803,6.21929,9000000.0
2005-10-13 12:53:00,6.21899,6.21942,6.21836,6.21888,9000000.0
2005-10-13 12:54:00,6.21766,6.2179,6.21683,6.21746,20000000.0
2005-10-13 12:55:00,6.21748,6.21793,6.21675,6.21675,12000000.0
2005-10-13 12:56:00,6.21728,6.2186,6.21728,6.21787,7000000.0
2005-10-13 12:57:00,6.21828,6.2192,6.21779,6.2192,13000000.0
2005-10-13 12:58:00,6.21917,6.21969,6.21831,6.21933,16000000.0
2005-10-13 12:59:00,6.21788,6.21995,6.21788,6.21944,14000000.0
2005-10-13 13:00:00,6.22045,6.22058,6.21928,6.22021,12000000.0
2005-10-13 13:01:00,6.2193,6.21983,6.21765,6.21931,17000000.0
2005-10-13 13:02:00,6.21857,6.21994,6.21857,6.21907,10000000.0
2005-10-13 13:03:00,6.21942,6.22059,6.21884,6.22052,22000000.0
2005-10-13 13:04:00,6.22027,6.22097,6.21973,6.22061,20000000.0
2005-10-13 13:05:00,6.22127,6.22137,6.22024,6.22024,14000000.0
2005-10-13 13:06:00,6.22137,6.22226,6.22042,6.22226,17000000.0
2005-10-13 13:07:00,6.22188,6.22202,6.22051,6.22086,22000000.0
2005-10-13 13:08:00,6.21998,6.22146,6.21876,6.22146,12000000.0
2005-10-13 13:09:00,6.22129,6.22142,6.22035,6.2212,12000000.0
2005-10-13 13:10:00,6.22141,6.22171,6.22036,6.22051,20000000.0
2005-10-13 13:11:00,6.22042,6.22144,6.22042,6.2213,12000000.0
2005-10-13 13:12:00,6.22142,6.22228,6.22052,6.22169,16000000.0
2005-10-13 13:13:00,6.22148,6.22219,6.22148,6.22219,14000000.0
2005-10-13 13:14:00,6.222,6.222,6.21964,6.21988,17000000.0
2005-10-13 13:15:00,6.2202,6.22167,6.2202,6.22124,7000000.0
2005-10-13 13:16:00,6.22161,6.22249,6.22047,6.22249,9000000.0
2005-10-13 13:17:00,6.22186,6.2222,6.22079,6.22206,15000000.0
2005-10-13 13:18:00,6.22216,6.22374,6.22193,6.22374,17000000.0
2005-10-13 13:19:00,6.22305,6.22472,6.22259,6.22441,15000000.0
2005-10-13 13:20:00,6.22346,6.22547,6.22346,6.22485,12000000.0
2005-10-13 13:21:00,6.22462,6.22538,6.2239,6.2239,24000000.0
2005-10-13 13:22:00,6.22396,6.22505,6.22389,6.22447,12000000.0
2005-10-13 13:23:00,6.22318,6.22503,6.22318,6.2241,12000000.0
2005-10-13 13:24:00,6.22377,6.22486,6.22308,6.22486,18000000.0
2005-10-13 13:25:00,6.22326,6.22434,6.22271,6.22423,12000000.0
2005-10-13 13:26:00,6.22427,6.22456,6.22355,6.22451,12000000.0
2005-10-13 13:27:00,6.22404,6.22537,6.22404,6.22507,9000000.0
2005-10-13 13:28:00,6.22503,6.22551,6.22437,6.22534,15000000.0
2005-10-13 13:29:00,6.2251,6.2251,6.22379,6.22395,14000000.0
2005-10-13 13:30:00,6.223,6.22347,6.22261,6.22322,11000000.0
2005-10-13 13:31:00,6.22356,6.2241,6.22272,6.2241,11000000.0
2005-10-13 13:32:00,6.22284,6.2244,6.22268,6.2244,8000000.0
2005-10-13 13:33:00,6.22395,6.22395,6.22284,6.22299,14000000.0
2005-10-13 13:34:00,6.2224,6.22355,6.22212,6.22304,11000000.0
2005-10-13 13:35:00,6.22197,6.22206,6.22082,6.22179,16000000.0
2005-10-13 13:36:00,6.22151,6.22219,6.22126,6.22181,8000000.0
2005-10-13 13:37:00,6.2205,6.22192,6.2205,6.22164,17000000.0
2005-10-13 13:38:00,6.22112,6.22234,6.22058,6.22124,14000000.0
2005-10-13 13:39:00,6.22169,6.22252,6.22035,6.22035,10000000.0
2005-10-13 13:40:00,6.22104,6.2216,6.22072,6.2216,8000000.0
2005-10-13 13:41:00,6.22227,6.22283,6.22209,6.2221,11000000.0
2005-10-13 13:42:00,6.22169,6.22322,6.22169,6.22277,14000000.0
2005-10-13 13:43:00,6.2234,6.22453,6.2234,6.22453,11000000.0
2005-10-13 13:44:00,6.22429,6.22429,6.22313,6.22343,11000000.0
2005-10-13 13:45:00,6.22319,6.22466,6.223,6.22464,14000000.0
2005-10-13 13:46:00,6.22386,6.22446,6.22319,6.22433,11000000.0
2005-10-13 13:47:00,6.22393,6.22464,6.22258,6.22258,13000000.0
2005-10-13 13:48:00,6.22263,6.2234,6.22158,6.2225,14000000.0
2005-10-13 13:49:00,6.22322,6.22332,6.22089,6.22125,12000000.0
2005-10-13 13:50:00,6.22019,6.22119,6.21933,6.21968,16000000.0
2005-10-13 13:51:00,6.21894,6.22018,6.21789,6.21925,14000000.0
2005-10-13 13:52:00,6.22059,6.22278,6.21955,6.22278,10000000.0
2005-10-13 13:53:00,6.2222,6.2222,6.22059,6.22151,10000000.0
2005-10-13 13:54:00,6.22202,6.22287,6.22163,6.2226,8000000.0
2005-10-13 13:55:00,6.22268,6.22314,6.2208,6.22145,13000000.0
2005-10-13 13:56:00,6.22219,6.22499,6.22095,6.22149,17000000.0
2005-10-13 13:57:00,6.22209,6.22255,6.22107,6.22119,13000000.0
2005-10-13 13:58:00,6.22125,6.22228,6.22125,6.22181,7000000.0
2005-10-13 13:59:00,6.2223,6.22503,6.2222,6.22503,9000000.0
2005-10-13 14:00:00,6.22468,6.22468,6.22322,6.22322,7000000.0
2005-10-13 14:01:00,6.22343,6.22554,6.22343,6.22442,11000000.0
2005-10-13 14:02:00,6.22426,6.22457,6.22359,6.22398,19000000.0
2005-10-13 14:03:00,6.22425,6.22473,6.22333,6.22468,13000000.0
2005-10-13 14:04:00,6.22308,6.22459,6.22245,6.22379,22000000.0
2005-10-13 14:05:00,6.22258,6.2231,6.22098,6.22165,17000000.0
2005-10-13 14:06:00,6.22308,6.22312,6.22154,6.2225,11000000.0
2005-10-13 14:07:00,6.2237,6.22428,6.22245,6.22245,9000000.0
2005-10-13 14:08:00,6.22332,6.22384,6.22312,6.22339,11000000.0
2005-10-13 14:09:00,6.2236,6.2236,6.22021,6.22051,12000000.0
2005-10-13 14:10:00,6.21968,6.2206,6.2195,6.21952,13000000.0
2005-10-13 14:11:00,6.22045,6.22102,6.21985,6.22036,14000000.0
2005-10-13 14:12:00,6.22038,6.22084,6.21991,6.22074,11000000.0
2005-10-13 14:13:00,6.22068,6.22221,6.22052,6.2213,11000000.0
2005-10-13 14:14:00,6.22205,6.22307,6.22189,6.22265,7000000.0
2005-10-13 14:15:00,6.22267,6.2233,6.22014,6.22014,14000000.0
2005-10-13 14:16:00,6.22023,6.2233,6.22023,6.22284,13000000.0
2005-10-13 14:17:00,6.22286,6.22286,6.22032,6.22162,22000000.0
2005-10-13 14:18:00,6.22089,6.22153,6.21972,6.22102,15000000.0
2005-10-13 14:19:00,6.22162,6.22266,6.22162,6.22224,12000000.0
2005-10-13 14:20:00,6.22264,6.22347,6.22234,6.22339,7000000.0
2005-10-13 14:21:00,6.22307,6.22388,6.22112,6.22112,13000000.0
2005-10-13 14:22:00,6.22101,6.22221,6.22086,6.22151,8000000.0
2005-10-13 14:23:00,6.22186,6.22213,6.22117,6.22208,11000000.0
2005-10-13 14:24:00,6.22169,6.22258,6.22115,6.22121,13000000.0
2005-10-13 14:25:00,6.22169,6.22214,6.22001,6.22033,15000000.0
2005-10-13 14:26:00,6.21962,6.22073,6.21887,6.22024,8000000.0
2005-10-13 14:27:00,6.22,6.22084,6.2196,6.21987,10000000.0
2005-10-13 14:28:00,6.21886,6.2196,6.21846,6.21923,11000000.0
2005-10-13 14:29:00,6.21901,6.21913,6.21761,6.21913,21000000.0
2005-10-13 14:30:00,6.22077,6.22645,6.22031,6.22645,11000000.0
2005-10-13 14:31:00,6.22804,6.22974,6.22793,6.22969,17000000.0
2005-10-13 14:32:00,6.22899,6.229,6.22649,6.22796,15000000.0
2005-10-13 14:33:00,6.22697,6.22697,6.22425,6.22549,8000000.0
2005-10-13 14:34:00,6.22747,6.23259,6.22695,6.23259,9000000.0
2005-10-13 14:35:00,6.23229,6.23393,6.23229,6.23313,11000000.0
2005-10-13 14:36:00,6.23233,6.2335,6.23067,6.23067,15000000.0
2005-10-13 14:37:00,6.23328,6.23558,6.23284,6.23558,8000000.0
2005-10-13 14:38:00,6.2367,6.23706,6.23421,6.23421,10000000.0
2005-10-13 14:39:00,6.23595,6.23729,6.23451,6.23603,19000000.0
2005-10-13 14:40:00,6.23597,6.2364,6.23516,6.23553,15000000.0
2005-10-13 14:41:00,6.23595,6.23637,6.23333,6.23421,15000000.0
2005-10-13 14:42:00,6.23341,6.23443,6.2327,6.23324,17000000.0
2005-10-13 14:43:00,6.23295,6.23415,6.23199,6.23352,15000000.0
2005-10-13 14:44:00,6.23305,6.23306,6.23169,6.23215,15000000.0
2005-10-13 14:45:00,6.23045,6.23242,6.23045,6.23237,9000000.0
2005-10-13 14:46:00,6.23101,6.23229,6.23101,6.23158,11000000.0
2005-10-13 14:47:00,6.23252,6.2336,6.23148,6.2336,12000000.0
2005-10-13 14:48:00,6.23346,6.23394,6.23302,6.23383,12000000.0
2005-10-13 14:49:00,6.23367,6.23451,6.2328,6.23427,12000000.0
2005-10-13 14:50:00,6.23374,6.23721,6.23374,6.23721,15000000.0
2005-10-13 14:51:00,6.23798,6.24017,6.23759,6.23932,10000000.0
2005-10-13 14:52:00,6.24057,6.24324,6.24057,6.24275,13000000.0
2005-10-13 14:53:00,6.24349,6.24459,6.24207,6.24303,13000000.0
2005-10-13 14:54:00,6.24332,6.2455,6.24301,6.24461,9000000.0
2005-10-13 14:55:00,6.24342,6.24531,6.24342,6.24504,16000000.0
2005-10-13 14:56:00,6.24531,6.24674,6.24479,6.24479,15000000.0
2005-10-13 14:57:00,6.24372,6.2448,6.24321,6.24433,15000000.0
2005-10-13 14:58:00,6.24382,6.24397,6.24282,6.24282,11000000.0
2005-10-13 14:59:00,6.24162,6.24496,6.24162,6.24369,14000000.0
2005-10-13 15:00:00,6.24438,6.24479,6.24339,6.24423,18000000.0
2005-10-13 15:01:00,6.24359,6.24441,6.24283,6.24341,12000000.0
2005-10-13 15:02:00,6.24294,6.24363,6.24199,6.24363,7000000.0
2005-10-13 15:03:00,6.24334,6.24458,6.24331,6.24385,18000000.0
2005-10-13 15:04:00,6.24209,6.24292,6.24116,6.24209,21000000.0
2005-10-13 15:05:00,6.24156,6.24329,6.24096,6.2426,13000000.0
2005-10-13 15:06:00,6.24316,6.24376,6.24185,6.2429,14000000.0
2005-10-13 15:07:00,6.24087,6.24219,6.24032,6.24182,22000000.0
2005-10-13 15:08:00,6.24033,6.24149,6.24026,6.24082,10000000.0
2005-10-13 15:09:00,6.24172,6.24363,6.24172,6.2433,9000000.0
2005-10-13 15:10:00,6.2422,6.24376,6.2422,6.24315,14000000.0
2005-10-13 15:11:00,6.24311,6.24356,6.2423,6.2423,12000000.0
2005-10-13 15:12:00,6.2426,6.24313,6.24097,6.24288,13000000.0
2005-10-13 15:13:00,6.24239,6.24298,6.23949,6.24298,12000000.0
2005-10-13 15:14:00,6.24317,6.24429,6.243,6.24425,10000000.0
2005-10-13 15:15:00,6.24349,6.24408,6.24177,6.242,16000000.0
2005-10-13 15:16:00,6.24175,6.24239,6.2397,6.24138,15000000.0
2005-10-13 15:17:00,6.24043,6.24173,6.24043,6.24109,14000000.0
2005-10-13 15:18:00,6.24115,6.24204,6.24053,6.24161,12000000.0
2005-10-13 15:19:00,6.24134,6.24245,6.24008,6.24168,11000000.0
2005-10-13 15:20:00,6.24224,6.24378,6.24213,6.24378,14000000.0
2005-10-13 15:21:00,6.24222,6.24306,6.24165,6.24246,14000000.0
2005-10-13 15:22:00,6.24107,6.24209,6.24083,6.24209,10000000.0
2005-10-13 15:23:00,6.24262,6.24268,6.24172,6.24244,11000000.0
2005-10-13 15:24:00,6.24278,6.24326,6.24205,6.24312,10000000.0
2005-10-13 15:25:00,6.24278,6.24364,6.24166,6.24364,16000000.0
2005-10-13 15:26:00,6.24325,6.24403,6.24167,6.24305,15000000.0
2005-10-13 15:27:00,6.24252,6.24351,6.24195,6.24301,10000000.0
2005-10-13 15:28:00,6.2431,6.24537,6.2431,6.24537,11000000.0
2005-10-13 15:29:00,6.24469,6.24493,6.24341,6.24403,19000000.0
2005-10-13 15:30:00,6.24446,6.24537,6.24446,6.24528,10000000.0
2005-10-13 15:31:00,6.24588,6.24766,6.24504,6.24705,14000000.0
2005-10-13 15:32:00,6.24678,6.24781,6.24676,6.24755,12000000.0
2005-10-13 15:33:00,6.24727,6.24887,6.24647,6.24857,20000000.0
2005-10-13 15:34:00,6.24943,6.25059,6.24857,6.2501,12000000.0
2005-10-13 15:35:00,6.24959,6.24991,6.24797,6.24968,12000000.0
2005-10-13 15:36:00,6.24971,6.24971,6.2478,6.24818,10000000.0
2005-10-13 15:37:00,6.24795,6.24819,6.24689,6.24804,10000000.0
2005-10-13 15:38:00,6.24803,6.24803,6.24572,6.24572,13000000.0
2005-10-13 15:39:00,6.2467,6.24827,6.24618,6.24825,7000000.0
2005-10-13 15:40:00,6.24826,6.24845,6.24723,6.24799,10000000.0
2005-10-13 15:41:00,6.24712,6.24712,6.24567,6.24596,9000000.0
2005-10-13 15:42:00,6.24522,6.24673,6.24522,6.24644,13000000.0
2005-10-13 15:43:00,6.24665,6.24853,6.24539,6.24704,16000000.0
2005-10-13 15:44:00,6.24877,6.24877,6.24747,6.24755,14000000.0
2005-10-13 15:45:00,6.24739,6.24892,6.24712,6.24847,15000000.0
2005-10-13 15:46:00,6.24858,6.24965,6.24816,6.24894,13000000.0
2005-10-13 15:47:00,6.24881,6.24948,6.24819,6.24825,9000000.0
2005-10-13 15:48:00,6.24983,6.25111,6.2497,6.25029,21000000.0
2005-10-13 15:49:00,6.25059,6.25062,6.24907,6.25024,23000000.0
2005-10-13 15:50:00,6.24974,6.24974,6.24821,6.24822,12000000.0
2005-10-13 15:51:00,6.24729,6.24811,6.24638,6.24749,19000000.0
2005-10-13 15:52:00,6.24817,6.24918,6.24724,6.24741,15000000.0
2005-10-13 15:53:00,6.24799,6.25001,6.24799,6.25001,14000000.0
2005-10-13 15:54:00,6.24811,6.25136,6.24811,6.25048,15000000.0
2005-10-13 15:55:00,6.25106,6.25227,6.25048,6.25048,12000000.0
2005-10-13 15:56:00,6.24992,6.25101,6.24934,6.25008,18000000.0
2005-10-13 15:57:00,6.2504,6.25157,6.25004,6.25157,10000000.0
2005-10-13 15:58:00,6.25065,6.25215,6.25048,6.25215,22000000.0
2005-10-13 15:59:00,6.25161,6.25263,6.25161,6.25178,12000000.0
2005-10-13 16:00:00,6.25076,6.25194,6.25054,6.25054,12000000.0
2005-10-13 16:01:00,6.24953,6.25085,6.24953,6.25062,12000000.0
2005-10-13 16:02:00,6.25074,6.25093,6.24928,6.2495,13000000.0
2005-10-13 16:03:00,6.25068,6.25069,6.2494,6.24981,13000000.0
2005-10-13 16:04:00,6.25065,6.25212,6.2501,6.25212,11000000.0
2005-10-13 16:05:00,6.25237,6.25237,6.25061,6.25087,9000000.0
2005-10-13 16:06:00,6.25082,6.25154,6.25044,6.25081,14000000.0
2005-10-13 16:07:00,6.2508,6.25164,6.25051,6.25164,15000000.0
2005-10-13 16:08:00,6.25186,6.25256,6.25144,6.25151,15000000.0
2005-10-13 16:09:00,6.25043,6.2528,6.25043,6.25263,17000000.0
2005-10-13 16:10:00,6.25165,6.25307,6.24933,6.25194,14000000.0
2005-10-13 16:11:00,6.25239,6.25346,6.25213,6.25312,9000000.0
2005-10-13 16:12:00,6.25272,6.25333,6.25226,6.25263,15000000.0
2005-10-13 16:13:00,6.25226,6.25297,6.25171,6.25297,14000000.0
2005-10-13 16:14:00,6.2536,6.25412,6.25277,6.25335,12000000.0
2005-10-13 16:15:00,6.25411,6.25534,6.2537,6.25482,14000000.0
2005-10-13 16:16:00,6.25443,6.25704,6.25443,6.25596,13000000.0
2005-10-13 16:17:00,6.25644,6.25688,6.25492,6.25615,18000000.0
2005-10-13 16:18:00,6.25547,6.25547,6.25285,6.25441,13000000.0
2005-10-13 16:19:00,6.25502,6.25539,6.25438,6.25528,8000000.0
2005-10-13 16:20:00,6.25527,6.25634,6.25416,6.25529,13000000.0
2005-10-13 16:21:00,6.25582,6.25679,6.2553,6.25609,12000000.0
2005-10-13 16:22:00,6.25635,6.25701,6.25567,6.25605,11000000.0
2005-10-13 16:23:00,6.25697,6.25697,6.25563,6.25629,14000000.0
2005-10-13 16:24:00,6.25583,6.25583,6.25477,6.2548,15000000.0
2005-10-13 16:25:00,6.25571,6.25694,6.25526,6.25526,11000000.0
2005-10-13 16:26:00,6.25681,6.25774,6.25621,6.25734,8000000.0
2005-10-13 16:27:00,6.25764,6.25788,6.25589,6.25635,10000000.0
2005-10-13 16:28:00,6.25607,6.25727,6.25515,6.25727,15000000.0
2005-10-13 16:29:00,6.25653,6.25708,6.25548,6.25548,7000000.0
2005-10-13 16:30:00,6.25666,6.25692,6.25585,6.25606,16000000.0
2005-10-13 16:31:00,6.25516,6.25754,6.25498,6.25754,14000000.0
2005-10-13 16:32:00,6.25748,6.25748,6.25528,6.25577,7000000.0
2005-10-13 16:33:00,6.25602,6.25602,6.25473,6.25546,8000000.0
2005-10-13 16:34:00,6.25395,6.25395,6.25243,6.25351,8000000.0
2005-10-13 16:35:00,6.253,6.25337,6.25244,6.2525,9000000.0
2005-10-13 16:36:00,6.25161,6.2526,6.25071,6.25149,13000000.0
2005-10-13 16:37:00,6.25192,6.25208,6.25087,6.25156,18000000.0
2005-10-13 16:38:00,6.25201,6.25257,6.25088,6.25153,18000000.0
2005-10-13 16:39:00,6.25198,6.25292,6.25101,6.25235,20000000.0
2005-10-13 16:40:00,6.253,6.2559,6.25038,6.25038,13000000.0
2005-10-13 16:41:00,6.24931,6.25338,6.24814,6.25004,20000000.0
2005-10-13 16:42:00,6.24868,6.25122,6.2474,6.2474,18000000.0
2005-10-13 16:43:00,6.24643,6.24752,6.24596,6.24752,15000000.0
2005-10-13 16:44:00,6.24724,6.24736,6.24593,6.24642,20000000.0
2005-10-13 16:45:00,6.24573,6.24617,6.24547,6.24596,13000000.0
2005-10-13 16:46:00,6.24622,6.24653,6.24527,6.24605,15000000.0
2005-10-13 16:47:00,6.24726,6.24751,6.24592,6.24592,8000000.0
2005-10-13 16:48:00,6.24608,6.24802,6.24608,6.24665,11000000.0
2005-10-13 16:49:00,6.24687,6.24869,6.24687,6.2476,12000000.0
2005-10-13 16:50:00,6.24824,6.24948,6.24824,6.24862,15000000.0
2005-10-13 16:51:00,6.24882,6.25018,6.24882,6.24954,18000000.0
2005-10-13 16:52:00,6.24928,6.24976,6.24859,6.24974,14000000.0
2005-10-13 16:53:00,6.24863,6.24906,6.24759,6.2481,8000000.0
2005-10-13 16:54:00,6.24756,6.24883,6.24756,6.24823,11000000.0
2005-10-13 16:55:00,6.24848,6.24874,6.24717,6.24874,12000000.0
2005-10-13 16:56:00,6.24848,6.24888,6.24816,6.24837,10000000.0
2005-10-13 16:57:00,6.24801,6.24827,6.24759,6.24779,8000000.0
2005-10-13 16:58:00,6.2479,6.24799,6.24699,6.24799,9000000.0
2005-10-13 16:59:00,6.24846,6.24866,6.24729,6.24759,13000000.0
2005-10-13 17:00:00,6.24712,6.24793,6.24665,6.24736,11000000.0
2005-10-13 17:01:00,6.24808,6.24864,6.24683,6.24683,12000000.0
2005-10-13 17:02:00,6.24655,6.24683,6.24549,6.24657,10000000.0
2005-10-13 17:03:00,6.24585,6.2477,6.24569,6.2466,16000000.0
2005-10-13 17:04:00,6.24652,6.24652,6.24489,6.24504,13000000.0
2005-10-13 17:05:00,6.24482,6.24642,6.24453,6.24622,16000000.0
2005-10-13 17:06:00,6.24658,6.24658,6.24448,6.24581,12000000.0
2005-10-13 17:07:00,6.24578,6.24578,6.24474,6.24502,8000000.0
2005-10-13 17:08:00,6.2443,6.24493,6.24322,6.24438,21000000.0
2005-10-13 17:09:00,6.24461,6.24539,6.24396,6.24484,16000000.0
2005-10-13 17:10:00,6.24473,6.24491,6.24278,6.24278,11000000.0
2005-10-13 17:11:00,6.24209,6.24445,6.24209,6.24445,11000000.0
2005-10-13 17:12:00,6.24447,6.2454,6.24407,6.2454,9000000.0
2005-10-13 17:13:00,6.24513,6.24513,6.24316,6.24316,9000000.0
2005-10-13 17:14:00,6.24332,6.24418,6.24275,6.24376,17000000.0
2005-10-13 17:15:00,6.24314,6.24329,6.2421,6.24329,11000000.0
2005-10-13 17:16:00,6.24342,6.24457,6.24318,6.24337,15000000.0
2005-10-13 17:17:00,6.24425,6.24493,6.24361,6.24417,13000000.0
2005-10-13 17:18:00,6.24562,6.24572,6.24395,6.24395,15000000.0
2005-10-13 17:19:00,6.24501,6.24558,6.24485,6.24546,17000000.0
2005-10-13 17:20:00,6.24306,6.24421,6.24202,6.2425,12000000.0
2005-10-13 17:21:00,6.24313,6.24432,6.24313,6.24391,7000000.0
2005-10-13 17:22:00,6.24419,6.24443,6.24364,6.24373,14000000.0
2005-10-13 17:23:00,6.24397,6.24403,6.24294,6.24325,13000000.0
2005-10-13 17:24:00,6.24366,6.24527,6.24366,6.24527,9000000.0
2005-10-13 17:25:00,6.24581,6.24644,6.24525,6.24525,11000000.0
2005-10-13 17:26:00,6.24579,6.24618,6.24511,6.24589,16000000.0
2005-10-13 17:27:00,6.24613,6.24613,6.24527,6.24584,9000000.0
2005-10-13 17:28:00,6.2453,6.24593,6.24383,6.24397,15000000.0
2005-10-13 17:29:00,6.24371,6.24568,6.24371,6.24568,11000000.0
2005-10-13 17:30:00,6.2446,6.24568,6.24304,6.24414,19000000.0
2005-10-13 17:31:00,6.24402,6.24573,6.24402,6.24511,11000000.0
2005-10-13 17:32:00,6.2454,6.24612,6.24485,6.24612,9000000.0
2005-10-13 17:33:00,6.24639,6.24639,6.24456,6.2452,10000000.0
2005-10-13 17:34:00,6.24501,6.24501,6.24248,6.24363,14000000.0
2005-10-13 17:35:00,6.24375,6.24447,6.24329,6.24343,13000000.0
2005-10-13 17:36:00,6.24322,6.24378,6.242,6.24344,11000000.0
2005-10-13 17:37:00,6.242,6.24279,6.23887,6.24225,15000000.0
2005-10-13 17:38:00,6.24197,6.24229,6.24101,6.24148,17000000.0
2005-10-13 17:39:00,6.2414,6.24202,6.24098,6.24127,8000000.0
2005-10-13 17:40:00,6.24203,6.24231,6.2404,6.24102,12000000.0
2005-10-13 17:41:00,6.24132,6.24208,6.24029,6.24111,21000000.0
2005-10-13 17:42:00,6.24184,6.24232,6.24094,6.24232,13000000.0
2005-10-13 17:43:00,6.24234,6.24298,6.24176,6.24298,11000000.0
2005-10-13 17:44:00,6.24267,6.24431,6.24266,6.24324,19000000.0
2005-10-13 17:45:00,6.2435,6.24538,6.2435,6.24538,10000000.0
2005-10-13 17:46:00,6.24606,6.24606,6.2448,6.24552,13000000.0
2005-10-13 17:47:00,6.24542,6.2457,6.2439,6.2439,9000000.0
2005-10-13 17:48:00,6.24377,6.24462,6.24347,6.24419,14000000.0
2005-10-13 17:49:00,6.24533,6.24533,6.24422,6.24491,14000000.0
2005-10-13 17:50:00,6.24507,6.24507,6.2438,6.24428,17000000.0
2005-10-13 17:51:00,6.24403,6.24508,6.24276,6.24508,13000000.0
2005-10-13 17:52:00,6.24448,6.24561,6.24447,6.24516,24000000.0
2005-10-13 17:53:00,6.24517,6.24567,6.24417,6.2455,16000000.0
2005-10-13 17:54:00,6.24636,6.24636,6.24498,6.24608,16000000.0
2005-10-13 17:55:00,6.24578,6.24692,6.24494,6.24653,13000000.0
2005-10-13 17:56:00,6.24648,6.24746,6.24605,6.24712,15000000.0
2005-10-13 17:57:00,6.2472,6.2472,6.2461,6.24639,10000000.0
2005-10-13 17:58:00,6.24653,6.24744,6.24577,6.2458,15000000.0
2005-10-13 17:59:00,6.24572,6.24666,6.24557,6.24633,13000000.0
2005-10-13 18:00:00,6.2457,6.24577,6.24426,6.24539,7000000.0
2005-10-13 18:01:00,6.24578,6.24641,6.24449,6.24617,18000000.0
2005-10-13 18:02:00,6.24522,6.24561,6.24418,6.24561,17000000.0
2005-10-13 18:03:00,6.24654,6.24682,6.2452,6.2459,16000000.0
2005-10-13 18:04:00,6.24602,6.24665,6.2452,6.24573,14000000.0
2005-10-13 18:05:00,6.24619,6.2466,6.24551,6.24605,13000000.0
2005-10-13 18:06:00,6.24547,6.24565,6.24491,6.2456,18000000.0
2005-10-13 18:07:00,6.24533,6.24554,6.24526,6.24544,12000000.0
2005-10-13 18:08:00,6.24537,6.2466,6.24532,6.24645,18000000.0
2005-10-13 18:09:00,6.24674,6.2468,6.24544,6.24631,12000000.0
2005-10-13 18:10:00,6.24679,6.24727,6.24605,6.24727,13000000.0
2005-10-13 18:11:00,6.24751,6.25009,6.24727,6.25009,10000000.0
2005-10-13 18:12:00,6.24953,6.24953,6.24793,6.24856,11000000.0
2005-10-13 18:13:00,6.24881,6.24968,6.24812,6.24939,14000000.0
2005-10-13 18:14:00,6.25067,6.25069,6.24906,6.25045,10000000.0
2005-10-13 18:15:00,6.25112,6.25133,6.24978,6.25133,10000000.0
2005-10-13 18:16:00,6.25189,6.25189,6.25025,6.2507,9000000.0
2005-10-13 18:17:00,6.25113,6.25125,6.2498,6.25047,18000000.0
2005-10-13 18:18:00,6.2493,6.24984,6.24506,6.24506,14000000.0
2005-10-13 18:19:00,6.2458,6.24643,6.24488,6.24509,10000000.0
2005-10-13 18:20:00,6.24521,6.24794,6.24521,6.2474,15000000.0
2005-10-13 18:21:00,6.24702,6.24712,6.24493,6.24517,18000000.0
2005-10-13 18:22:00,6.24613,6.24654,6.24493,6.24634,14000000.0
2005-10-13 18:23:00,6.24538,6.24599,6.24523,6.24546,7000000.0
2005-10-13 18:24:00,6.24514,6.24514,6.24233,6.24403,9000000.0
2005-10-13 18:25:00,6.24464,6.24464,6.24176,6.24176,13000000.0
2005-10-13 18:26:00,6.24102,6.24239,6.24099,6.24158,16000000.0
2005-10-13 18:27:00,6.24151,6.24223,6.24024,6.24027,14000000.0
2005-10-13 18:28:00,6.241,6.24149,6.23946,6.24056,13000000.0
2005-10-13 18:29:00,6.23932,6.24049,6.23689,6.23689,11000000.0
2005-10-13 18:30:00,6.23525,6.23644,6.23287,6.23452,16000000.0
2005-10-13 18:31:00,6.23471,6.23508,6.23259,6.23397,12000000.0
2005-10-13 18:32:00,6.23611,6.23662,6.23472,6.23662,11000000.0
2005-10-13 18:33:00,6.23711,6.23712,6.23533,6.2368,13000000.0
2005-10-13 18:34:00,6.23605,6.23607,6.23209,6.23209,13000000.0
2005-10-13 18:35:00,6.23032,6.23032,6.22223,6.22223,18000000.0
2005-10-13 18:36:00,6.22139,6.22175,6.22024,6.22172,18000000.0
2005-10-13 18:37:00,6.22157,6.22473,6.22157,6.22418,18000000.0
2005-10-13 18:38:00,6.2246,6.2249,6.22391,6.22463,11000000.0
2005-10-13 18:39:00,6.22417,6.22417,6.22213,6.2232,11000000.0
2005-10-13 18:40:00,6.22254,6.22254,6.21929,6.21929,14000000.0
2005-10-13 18:41:00,6.22012,6.221,6.21934,6.22074,16000000.0
2005-10-13 18:42:00,6.22189,6.22216,6.22065,6.22121,14000000.0
2005-10-13 18:43:00,6.2233,6.2237,6.22169,6.22316,10000000.0
2005-10-13 18:44:00,6.22161,6.2239,6.22161,6.2239,13000000.0
2005-10-13 18:45:00,6.22403,6.22403,6.22293,6.22347,13000000.0
2005-10-13 18:46:00,6.22338,6.22432,6.22258,6.22432,12000000.0
2005-10-13 18:47:00,6.22361,6.22438,6.22266,6.22365,14000000.0
2005-10-13 18:48:00,6.22428,6.22523,6.2239,6.22511,15000000.0
2005-10-13 18:49:00,6.22463,6.22527,6.22346,6.224,12000000.0
2005-10-13 18:50:00,6.22415,6.22623,6.224,6.22446,9000000.0
2005-10-13 18:51:00,6.22549,6.22632,6.22493,6.22495,17000000.0
2005-10-13 18:52:00,6.22499,6.22629,6.22499,6.22538,9000000.0
2005-10-13 18:53:00,6.22646,6.22753,6.22572,6.22572,14000000.0
2005-10-13 18:54:00,6.22568,6.22711,6.22531,6.22531,14000000.0
2005-10-13 18:55:00,6.22459,6.22646,6.22459,6.2257,10000000.0
2005-10-13 18:56:00,6.22568,6.22598,6.22456,6.22518,16000000.0
2005-10-13 18:57:00,6.22464,6.22525,6.22407,6.22417,17000000.0
2005-10-13 18:58:00,6.22398,6.22549,6.22398,6.22487,14000000.0
2005-10-13 18:59:00,6.22433,6.22534,6.22118,6.22151,14000000.0
2005-10-13 19:00:00,6.22111,6.22221,6.22102,6.22203,15000000.0
2005-10-13 19:01:00,6.22124,6.22262,6.22032,6.22229,15000000.0
2005-10-13 19:02:00,6.22236,6.22236,6.22029,6.22141,14000000.0
2005-10-13 19:03:00,6.22113,6.2221,6.22054,6.2221,14000000.0
2005-10-13 19:04:00,6.22129,6.22397,6.22129,6.2236,12000000.0
2005-10-13 19:05:00,6.22364,6.22374,6.22256,6.22372,15000000.0
2005-10-13 19:06:00,6.22332,6.22371,6.22197,6.22371,16000000.0
2005-10-13 19:07:00,6.22337,6.22483,6.22305,6.22483,20000000.0
2005-10-13 19:08:00,6.22411,6.22425,6.22348,6.22422,8000000.0
2005-10-13 19:09:00,6.22452,6.22577,6.22448,6.2245,17000000.0
2005-10-13 19:10:00,6.22431,6.22605,6.22319,6.22605,9000000.0
2005-10-13 19:11:00,6.22495,6.22535,6.22297,6.22297,16000000.0
2005-10-13 19:12:00,6.2244,6.22539,6.22387,6.224,13000000.0
2005-10-13 19:13:00,6.22385,6.22388,6.22273,6.2231,10000000.0
2005-10-13 19:14:00,6.22262,6.22299,6.22185,6.22185,20000000.0
2005-10-13 19:15:00,6.22215,6.22215,6.22075,6.22145,12000000.0
2005-10-13 19:16:00,6.22143,6.22185,6.22047,6.22185,8000000.0
2005-10-13 19:17:00,6.22249,6.2227,6.22046,6.22158,18000000.0
2005-10-13 19:18:00,6.22108,6.22108,6.22011,6.22059,11000000.0
2005-10-13 19:19:00,6.22074,6.22243,6.21976,6.22243,12000000.0
2005-10-13 19:20:00,6.22252,6.22444,6.2221,6.2238,14000000.0
2005-10-13 19:21:00,6.22327,6.22374,6.22234,6.22272,13000000.0
2005-10-13 19:22:00,6.22285,6.22361,6.22234,6.22234,12000000.0
2005-10-13 19:23:00,6.22242,6.22377,6.22209,6.22272,14000000.0
2005-10-13 19:24:00,6.22327,6.22362,6.22244,6.22244,19000000.0
2005-10-13 19:25:00,6.22202,6.22233,6.21999,6.21999,8000000.0
2005-10-13 19:26:00,6.22043,6.22101,6.21976,6.22101,7000000.0
2005-10-13 19:27:00,6.2214,6.22305,6.22097,6.22305,20000000.0
2005-10-13 19:28:00,6.22332,6.22437,6.22308,6.22371,17000000.0
2005-10-13 19:29:00,6.22187,6.2236,6.22126,6.2236,10000000.0
2005-10-13 19:30:00,6.22239,6.22434,6.22239,6.2228,15000000.0
2005-10-13 19:31:00,6.22154,6.22259,6.22149,6.22214,11000000.0
2005-10-13 19:32:00,6.22189,6.22284,6.22189,6.22225,9000000.0
2005-10-13 19:33:00,6.22177,6.22235,6.22034,6.2219,14000000.0
2005-10-13 19:34:00,6.22108,6.22167,6.21973,6.22104,17000000.0
2005-10-13 19:35:00,6.22088,6.22113,6.2195,6.2195,8000000.0
2005-10-13 19:36:00,6.21945,6.22165,6.21945,6.22113,15000000.0
2005-10-13 19:37:00,6.22088,6.22144,6.22,6.22144,8000000.0
2005-10-13 19:38:00,6.2219,6.22211,6.22026,6.22181,15000000.0
2005-10-13 19:39:00,6.22117,6.22186,6.22034,6.22044,17000000.0
2005-10-13 19:40:00,6.2204,6.2207,6.2198,6.21999,16000000.0
2005-10-13 19:41:00,6.21792,6.21792,6.21456,6.21456,11000000.0
2005-10-13 19:42:00,6.21448,6.21618,6.21448,6.21592,15000000.0
2005-10-13 19:43:00,6.21478,6.21478,6.21158,6.21158,14000000.0
2005-10-13 19:44:00,6.21262,6.21431,6.21262,6.2132,14000000.0
2005-10-13 19:45:00,6.21342,6.21456,6.21278,6.21382,15000000.0
2005-10-13 19:46:00,6.21396,6.21554,6.21396,6.21492,15000000.0
2005-10-13 19:47:00,6.21484,6.21618,6.21473,6.21591,16000000.0
2005-10-13 19:48:00,6.21637,6.21737,6.21559,6.21699,16000000.0
2005-10-13 19:49:00,6.21781,6.21835,6.21683,6.21717,8000000.0
2005-10-13 19:50:00,6.2163,6.21693,6.21596,6.21596,9000000.0
2005-10-13 19:51:00,6.21581,6.21714,6.21496,6.21496,19000000.0
2005-10-13 19:52:00,6.21573,6.21688,6.21539,6.21539,11000000.0
2005-10-13 19:53:00,6.21557,6.21689,6.21557,6.21665,14000000.0
2005-10-13 19:54:00,6.21634,6.21643,6.21541,6.21632,18000000.0
2005-10-13 19:55:00,6.21497,6.21554,6.21359,6.21414,13000000.0
2005-10-13 19:56:00,6.2137,6.21401,6.21236,6.21336,10000000.0
2005-10-13 19:57:00,6.21345,6.21454,6.21299,6.21454,16000000.0
2005-10-13 19:58:00,6.21309,6.21399,6.2119,6.2139,15000000.0
2005-10-13 19:59:00,6.21435,6.21625,6.2139,6.21568,14000000.0
2005-10-13 20:00:00,6.21531,6.21685,6.21481,6.21685,11000000.0
2005-10-13 20:01:00,6.21687,6.21733,6.21546,6.21733,24000000.0
2005-10-13 20:02:00,6.2184,6.2186,6.21719,6.21817,11000000.0
2005-10-13 20:03:00,6.21752,6.21958,6.21674,6.21958,11000000.0
2005-10-13 20:04:00,6.21973,6.21973,6.21883,6.21931,10000000.0
2005-10-13 20:05:00,6.21966,6.22105,6.21885,6.21952,17000000.0
2005-10-13 20:06:00,6.22002,6.22136,6.21999,6.22136,10000000.0
2005-10-13 20:07:00,6.22118,6.22118,6.21917,6.2192,14000000.0
2005-10-13 20:08:00,6.21924,6.22043,6.2187,6.21988,13000000.0
2005-10-13 20:09:00,6.21892,6.21988,6.21857,6.21923,11000000.0
2005-10-13 20:10:00,6.21891,6.21929,6.21784,6.21899,11000000.0
2005-10-13 20:11:00,6.21878,6.22017,6.21864,6.21885,9000000.0
2005-10-13 20:12:00,6.21796,6.21866,6.21669,6.2179,16000000.0
2005-10-13 20:13:00,6.21737,6.21775,6.21624,6.21624,11000000.0
2005-10-13 20:14:00,6.21622,6.2175,6.21568,6.21684,19000000.0
2005-10-13 20:15:00,6.2171,6.21808,6.21676,6.21719,13000000.0
2005-10-13 20:16:00,6.21701,6.21713,6.21601,6.21684,15000000.0
2005-10-13 20:17:00,6.21691,6.21744,6.21612,6.21612,8000000.0
2005-10-13 20:18:00,6.21734,6.21827,6.21607,6.21607,14000000.0
2005-10-13 20:19:00,6.216,6.21754,6.216,6.21675,14000000.0
2005-10-13 20:20:00,6.21711,6.21782,6.21611,6.21782,12000000.0
2005-10-13 20:21:00,6.21776,6.21776,6.21665,6.21766,9000000.0
2005-10-13 20:22:00,6.21721,6.21789,6.21658,6.21658,17000000.0
2005-10-13 20:23:00,6.21704,6.21752,6.21655,6.21655,11000000.0
2005-10-13 20:24:00,6.21722,6.2174,6.21589,6.2167,16000000.0
2005-10-13 20:25:00,6.21696,6.21759,6.21669,6.21669,11000000.0
2005-10-13 20:26:00,6.21676,6.21813,6.21676,6.21804,8000000.0
2005-10-13 20:27:00,6.21828,6.21828,6.21677,6.21677,13000000.0
2005-10-13 20:28:00,6.21773,6.218,6.21708,6.21779,15000000.0
2005-10-13 20:29:00,6.21748,6.21878,6.21692,6.21692,16000000.0
2005-10-13 20:30:00,6.2165,6.21842,6.21641,6.21842,8000000.0
2005-10-13 20:31:00,6.21719,6.21724,6.21671,6.21676,18000000.0
2005-10-13 20:32:00,6.21694,6.21774,6.21671,6.2175,7000000.0
2005-10-13 20:33:00,6.21704,6.2173,6.21596,6.21669,13000000.0
2005-10-13 20:34:00,6.21638,6.2164,6.21479,6.21479,13000000.0
2005-10-13 20:35:00,6.21426,6.21519,6.21391,6.21519,9000000.0
2005-10-13 20:36:00,6.2151,6.21517,6.2142,6.21496,17000000.0
2005-10-13 20:37:00,6.21544,6.21598,6.21459,6.21472,14000000.0
2005-10-13 20:38:00,6.21517,6.21573,6.21455,6.21536,16000000.0
2005-10-13 20:39:00,6.2147,6.21476,6.21359,6.21476,14000000.0
2005-10-13 20:40:00,6.2149,6.2149,6.21337,6.21428,17000000.0
2005-10-13 20:41:00,6.21376,6.21443,6.21267,6.21267,16000000.0
2005-10-13 20:42:00,6.21282,6.21416,6.21265,6.21328,22000000.0
2005-10-13 20:43:00,6.21224,6.2137,6.21203,6.21327,18000000.0
2005-10-13 20:44:00,6.21228,6.21441,6.21228,6.21432,16000000.0
2005-10-13 20:45:00,6.21422,6.21422,6.21223,6.21308,8000000.0
2005-10-13 20:46:00,6.21151,6.21313,6.20936,6.21023,19000000.0
2005-10-13 20:47:00,6.20977,6.21064,6.20808,6.2096,12000000.0
2005-10-13 20:48:00,6.20828,6.20959,6.20804,6.20959,9000000.0
2005-10-13 20:49:00,6.20866,6.21004,6.20866,6.20918,19000000.0
2005-10-13 20:50:00,6.20823,6.20823,6.20539,6.20661,15000000.0
2005-10-13 20:51:00,6.20524,6.20676,6.20524,6.20676,9000000.0
2005-10-13 20:52:00,6.20684,6.20684,6.20482,6.20527,11000000.0
2005-10-13 20:53:00,6.2041,6.205,6.20345,6.20455,15000000.0
2005-10-13 20:54:00,6.20491,6.20585,6.20411,6.20515,12000000.0
2005-10-13 20:55:00,6.20452,6.20504,6.20339,6.20467,18000000.0
2005-10-13 20:56:00,6.20319,6.20416,6.20292,6.20344,12000000.0
2005-10-13 20:57:00,6.20337,6.20464,6.20337,6.20408,13000000.0
2005-10-13 20:58:00,6.20425,6.20489,6.20422,6.20433,11000000.0
2005-10-13 20:59:00,6.20315,6.20483,6.20291,6.20291,11000000.0
2005-10-13 21:00:00,6.20325,6.20435,6.2024,6.2024,17000000.0
2005-10-13 21:01:00,6.20239,6.20364,6.20239,6.20356,10000000.0
2005-10-13 21:02:00,6.20415,6.20528,6.20386,6.20528,8000000.0
2005-10-13 21:03:00,6.20568,6.206,6.20447,6.20575,19000000.0
2005-10-13 21:04:00,6.20482,6.20576,6.20482,6.20493,18000000.0
2005-10-13 21:05:00,6.20523,6.20626,6.2051,6.2051,14000000.0
2005-10-13 21:06:00,6.20575,6.20626,6.20496,6.20544,12000000.0
2005-10-13 21:07:00,6.2041,6.20642,6.20407,6.2055,10000000.0
2005-10-13 21:08:00,6.20467,6.20622,6.20451,6.20557,14000000.0
2005-10-13 21:09:00,6.20442,6.20645,6.20442,6.20572,16000000.0
2005-10-13 21:10:00,6.20534,6.20644,6.20459,6.20644,15000000.0
2005-10-13 21:11:00,6.20513,6.20606,6.20503,6.20534,13000000.0
2005-10-13 21:12:00,6.20493,6.20493,6.20401,6.20454,10000000.0
2005-10-13 21:13:00,6.20311,6.20409,6.20311,6.20329,14000000.0
2005-10-13 21:14:00,6.20352,6.20363,6.20309,6.20353,10000000.0
2005-10-13 21:15:00,6.20349,6.20349,6.20287,6.20303,15000000.0
2005-10-13 21:16:00,6.20325,6.20357,6.20305,6.20352,11000000.0
2005-10-13 21:17:00,6.20355,6.20409,6.20233,6.20233,13000000.0
2005-10-13 21:18:00,6.20287,6.20399,6.20252,6.20264,17000000.0
2005-10-13 21:19:00,6.20407,6.20465,6.20327,6.20354,12000000.0
2005-10-13 21:20:00,6.20369,6.20394,6.20254,6.2033,14000000.0
2005-10-13 21:21:00,6.20315,6.20315,6.20071,6.20071,11000000.0
2005-10-13 21:22:00,6.20106,6.20276,6.20106,6.20121,9000000.0
2005-10-13 21:23:00,6.20107,6.2023,6.20105,6.2023,7000000.0
2005-10-13 21:24:00,6.20257,6.20257,6.20028,6.2008,11000000.0
2005-10-13 21:25:00,6.20123,6.20123,6.20007,6.2005,7000000.0
2005-10-13 21:26:00,6.20103,6.20176,6.20077,6.20115,13000000.0
2005-10-13 21:27:00,6.20103,6.20105,6.19936,6.19967,11000000.0
2005-10-13 21:28:00,6.19906,6.19946,6.19805,6.19914,15000000.0
2005-10-13 21:29:00,6.19912,6.1994,6.19787,6.19869,12000000.0
2005-10-13 21:30:00,6.19781,6.19856,6.19602,6.19602,10000000.0
2005-10-13 21:31:00,6.19481,6.19591,6.19478,6.19591,10000000.0
2005-10-13 21:32:00,6.19597,6.19639,6.19412,6.19412,12000000.0
2005-10-13 21:33:00,6.1946,6.20001,6.1946,6.19668,19000000.0
2005-10-13 21:34:00,6.1942,6.19456,6.19343,6.19392,8000000.0
2005-10-13 21:35:00,6.1939,6.1956,6.19374,6.1956,20000000.0
2005-10-13 21:36:00,6.19527,6.19686,6.19515,6.19589,19000000.0
2005-10-13 21:37:00,6.19573,6.19665,6.195,6.19636,19000000.0
2005-10-13 21:38:00,6.19501,6.19664,6.19484,6.19632,13000000.0
2005-10-13 21:39:00,6.19555,6.198,6.19555,6.198,17000000.0
2005-10-13 21:40:00,6.1974,6.19745,6.19593,6.19669,7000000.0
2005-10-13 21:41:00,6.19714,6.19855,6.19714,6.19855,11000000.0
2005-10-13 21:42:00,6.19887,6.19887,6.19747,6.1983,18000000.0
2005-10-13 21:43:00,6.19797,6.19869,6.19713,6.19846,13000000.0
2005-10-13 21:44:00,6.19932,6.19949,6.19795,6.19849,16000000.0
2005-10-13 21:45:00,6.19777,6.19929,6.19703,6.19703,11000000.0
2005-10-13 21:46:00,6.19714,6.19817,6.19694,6.19694,13000000.0
2005-10-13 21:47:00,6.19744,6.19939,6.19744,6.19838,13000000.0
2005-10-13 21:48:00,6.19788,6.19811,6.197,6.19772,17000000.0
2005-10-13 21:49:00,6.19737,6.19844,6.19682,6.1979,8000000.0
2005-10-13 21:50:00,6.19811,6.19877,6.19799,6.19863,11000000.0
2005-10-13 21:51:00,6.19865,6.19914,6.19823,6.19893,13000000.0
2005-10-13 21:52:00,6.19875,6.19994,6.1984,6.19987,13000000.0
2005-10-13 21:53:00,6.19949,6.19949,6.19774,6.19843,14000000.0
2005-10-13 21:54:00,6.19838,6.19889,6.19795,6.19862,11000000.0
2005-10-13 21:55:00,6.19865,6.19898,6.19749,6.19808,17000000.0
2005-10-13 21:56:00,6.19745,6.19857,6.19687,6.19717,12000000.0
2005-10-13 21:57:00,6.19719,6.19877,6.19685,6.19708,16000000.0
2005-10-13 21:58:00,6.19662,6.19685,6.19548,6.19579,9000000.0
2005-10-13 21:59:00,6.19608,6.19661,6.19452,6.19595,18000000.0
2005-10-13 22:00:00,6.19587,6.1967,6.19468,6.19468,13000000.0
2005-10-13 22:01:00,6.19513,6.19605,6.19465,6.19554,11000000.0
2005-10-13 22:02:00,6.1955,6.19623,6.19453,6.19486,17000000.0
2005-10-13 22:03:00,6.19574,6.19575,6.19438,6.19521,23000000.0
2005-10-13 22:04:00,6.19536,6.19641,6.19521,6.19633,15000000.0
2005-10-13 22:05:00,6.19643,6.19803,6.19622,6.19778,14000000.0
2005-10-13 22:06:00,6.19842,6.19842,6.19682,6.19682,15000000.0
2005-10-13 22:07:00,6.19681,6.19835,6.19681,6.19703,9000000.0
2005-10-13 22:08:00,6.19716,6.19887,6.19716,6.19808,18000000.0
2005-10-13 22:09:00,6.19887,6.19907,6.19786,6.19855,11000000.0
2005-10-13 22:10:00,6.19801,6.19877,6.19757,6.19787,7000000.0
2005-10-13 22:11:00,6.19769,6.19888,6.19766,6.19888,8000000.0
2005-10-13 22:12:00,6.19837,6.19855,6.19759,6.19832,16000000.0
2005-10-13 22:13:00,6.19852,6.19852,6.19628,6.19806,24000000.0
2005-10-13 22:14:00,6.19798,6.19798,6.19597,6.19597,9000000.0
2005-10-13 22:15:00,6.19587,6.19753,6.19587,6.19646,10000000.0
2005-10-13 22:16:00,6.19692,6.19802,6.19677,6.19744,13000000.0
2005-10-13 22:17:00,6.19749,6.19833,6.19675,6.19745,20000000.0
2005-10-13 22:18:00,6.19791,6.19864,6.19748,6.19761,11000000.0
2005-10-13 22:19:00,6.19741,6.19855,6.19741,6.19794,15000000.0
2005-10-13 22:20:00,6.19784,6.19962,6.19778,6.19859,16000000.0
2005-10-13 22:21:00,6.19727,6.1988,6.19712,6.19712,12000000.0
2005-10-13 22:22:00,6.19721,6.19898,6.19721,6.19898,14000000.0
2005-10-13 22:23:00,6.19869,6.19923,6.19786,6.19786,11000000.0
2005-10-13 22:24:00,6.19764,6.19844,6.19707,6.19721,16000000.0
2005-10-13 22:25:00,6.19676,6.19784,6.19676,6.19741,14000000.0
2005-10-13 22:26:00,6.19752,6.1978,6.19671,6.1978,10000000.0
2005-10-13 22:27:00,6.19773,6.19823,6.19683,6.19763,14000000.0
2005-10-13 22:28:00,6.19828,6.19856,6.19706,6.19714,12000000.0
2005-10-13 22:29:00,6.19663,6.19718,6.19606,6.19703,13000000.0
2005-10-13 22:30:00,6.19719,6.19787,6.19632,6.19648,8000000.0
2005-10-13 22:31:00,6.19665,6.19682,6.19624,6.19675,11000000.0
2005-10-13 22:32:00,6.19707,6.19905,6.1957,6.19605,20000000.0
2005-10-13 22:33:00,6.19535,6.19733,6.19531,6.19669,11000000.0
2005-10-13 22:34:00,6.19657,6.19782,6.19657,6.19782,10000000.0
2005-10-13 22:35:00,6.19805,6.1985,6.19709,6.19842,13000000.0
2005-10-13 22:36:00,6.19969,6.20003,6.198,6.198,9000000.0
2005-10-13 22:37:00,6.19754,6.20003,6.19754,6.19894,13000000.0
2005-10-13 22:38:00,6.19924,6.20097,6.19924,6.20097,9000000.0
2005-10-13 22:39:00,6.20076,6.20077,6.19957,6.20033,12000000.0
2005-10-13 22:40:00,6.20018,6.20151,6.20018,6.20121,9000000.0
2005-10-13 22:41:00,6.20085,6.20156,6.20033,6.20049,14000000.0
2005-10-13 22:42:00,6.19992,6.20039,6.19912,6.20001,13000000.0
2005-10-13 22:43:00,6.20029,6.20168,6.20006,6.20071,12000000.0
2005-10-13 22:44:00,6.20101,6.20141,6.20012,6.20095,15000000.0
2005-10-13 22:45:00,6.20028,6.20188,6.19982,6.20067,13000000.0
2005-10-13 22:46:00,6.20023,6.20106,6.1997,6.20044,14000000.0
2005-10-13 22:47:00,6.20069,6.20069,6.19936,6.19973,15000000.0
2005-10-13 22:48:00,6.19959,6.19959,6.19862,6.19942,13000000.0
2005-10-13 22:49:00,6.19967,6.20044,6.1988,6.19925,13000000.0
2005-10-13 22:50:00,6.19915,6.20111,6.19915,6.20091,15000000.0
2005-10-13 22:51:00,6.20171,6.20171,6.19922,6.20024,14000000.0
2005-10-13 22:52:00,6.20009,6.20016,6.19909,6.19909,9000000.0
2005-10-13 22:53:00,6.19946,6.20191,6.19946,6.20191,15000000.0
2005-10-13 22:54:00,6.20079,6.20154,6.20034,6.20041,17000000.0
2005-10-13 22:55:00,6.20064,6.20169,6.19992,6.19992,16000000.0
2005-10-13 22:56:00,6.20016,6.20178,6.20016,6.20088,13000000.0
2005-10-13 22:57:00,6.20151,6.20191,6.20037,6.20145,8000000.0
2005-10-13 22:58:00,6.20206,6.20208,6.19974,6.19987,8000000.0
2005-10-13 22:59:00,6.20029,6.20175,6.20002,6.2005,19000000.0
2005-10-13 23:00:00,6.19977,6.1999,6.19887,6.1999,10000000.0
2005-10-13 23:01:00,6.20092,6.20127,6.20015,6.20066,7000000.0
2005-10-13 23:02:00,6.20056,6.20164,6.20001,6.20164,15000000.0
2005-10-13 23:03:00,6.201,6.20138,6.20033,6.20097,17000000.0
2005-10-13 23:04:00,6.20072,6.20161,6.19992,6.2015,19000000.0
2005-10-13 23:05:00,6.20232,6.2026,6.2018,6.20188,9000000.0
2005-10-13 23:06:00,6.20256,6.20256,6.20099,6.20192,12000000.0
2005-10-13 23:07:00,6.20152,6.20152,6.19997,6.20112,14000000.0
2005-10-13 23:08:00,6.2002,6.20028,6.1988,6.1988,16000000.0
2005-10-13 23:09:00,6.19865,6.20018,6.19865,6.20018,9000000.0
2005-10-13 23:10:00,6.20021,6.20021,6.19909,6.19909,12000000.0
2005-10-13 23:11:00,6.1986,6.19915,6.1981,6.19915,14000000.0
2005-10-13 23:12:00,6.19838,6.20041,6.19838,6.20026,7000000.0
2005-10-13 23:13:00,6.19976,6.20148,6.19964,6.20115,14000000.0
2005-10-13 23:14:00,6.20057,6.2011,6.19944,6.19956,19000000.0
2005-10-13 23:15:00,6.19983,6.20045,6.19937,6.20033,13000000.0
2005-10-13 23:16:00,6.19995,6.20038,6.19921,6.19921,15000000.0
2005-10-13 23:17:00,6.19927,6.19973,6.19864,6.19864,11000000.0
2005-10-13 23:18:00,6.19854,6.20021,6.19854,6.19921,12000000.0
2005-10-13 23:19:00,6.19884,6.19965,6.19882,6.19928,14000000.0
2005-10-13 23:20:00,6.19969,6.2,6.19798,6.2,19000000.0
2005-10-13 23:21:00,6.19978,6.19978,6.19833,6.19908,7000000.0
2005-10-13 23:22:00,6.19873,6.19984,6.19806,6.19984,15000000.0
2005-10-13 23:23:00,6.19953,6.20003,6.19933,6.19982,11000000.0
2005-10-13 23:24:00,6.19949,6.19987,6.19843,6.19959,14000000.0
2005-10-13 23:25:00,6.19939,6.19979,6.19758,6.19758,11000000.0
2005-10-13 23:26:00,6.19776,6.19897,6.19776,6.19878,14000000.0
2005-10-13 23:27:00,6.19847,6.19936,6.1982,6.19936,11000000.0
2005-10-13 23:28:00,6.19876,6.1999,6.19876,6.19923,12000000.0
2005-10-13 23:29:00,6.19946,6.20045,6.19945,6.20016,16000000.0
2005-10-13 23:30:00,6.20014,6.20102,6.19949,6.2007,20000000.0
2005-10-13 23:31:00,6.20069,6.20069,6.19954,6.20041,11000000.0
2005-10-13 23:32:00,6.20013,6.2004,6.19929,6.19968,16000000.0
2005-10-13 23:33:00,6.19959,6.19989,6.19924,6.19928,12000000.0
2005-10-13 23:34:00,6.19921,6.19962,6.1988,6.19899,13000000.0
2005-10-13 23:35:00,6.19869,6.20016,6.19854,6.19993,9000000.0
2005-10-13 23:36:00,6.19994,6.20005,6.19893,6.19915,9000000.0
2005-10-13 23:37:00,6.19999,6.20011,6.19842,6.19842,14000000.0
2005-10-13 23:38:00,6.19819,6.19906,6.19814,6.19817,13000000.0
2005-10-13 23:39:00,6.19807,6.19856,6.19807,6.19848,17000000.0
2005-10-13 23:40:00,6.19872,6.19999,6.19823,6.1986,12000000.0
2005-10-13 23:41:00,6.19909,6.19927,6.19898,6.19917,17000000.0
2005-10-13 23:42:00,6.19904,6.19931,6.199,6.19914,22000000.0
2005-10-13 23:43:00,6.19909,6.19934,6.19894,6.19903,15000000.0
2005-10-13 23:44:00,6.1983,6.19941,6.19821,6.19834,14000000.0
2005-10-13 23:45:00,6.1968,6.19832,6.1968,6.19832,20000000.0
2005-10-13 23:46:00,6.19751,6.19782,6.19645,6.19772,14000000.0
2005-10-13 23:47:00,6.19675,6.19802,6.19675,6.19789,10000000.0
2005-10-13 23:48:00,6.19805,6.19899,6.19782,6.19782,18000000.0
2005-10-13 23:49:00,6.19795,6.19907,6.19771,6.19884,14000000.0
2005-10-13 23:50:00,6.19878,6.19878,6.19774,6.19774,13000000.0
2005-10-13 23:51:00,6.19802,6.20006,6.19802,6.19845,8000000.0
2005-10-13 23:52:00,6.19836,6.20014,6.19836,6.20014,16000000.0
2005-10-13 23:53:00,6.2001,6.2001,6.19811,6.19811,18000000.0
2005-10-13 23:54:00,6.19793,6.19905,6.19793,6.19903,12000000.0
2005-10-13 23:55:00,6.19869,6.19869,6.19774,6.19778,19000000.0
2005-10-13 23:56:00,6.19799,6.19904,6.19799,6.19904,14000000.0
2005-10-13 23:57:00,6.19907,6.19953,6.19846,6.19939,16000000.0
2005-10-13 23:58:00,6.19946,6.19988,6.199,6.19934,13000000.0
2005-10-13 23:59:00,6.19975,6.19975,6.1985,6.199,14000000.0
2005-10-14 00:00:00,6.1991,6.19935,6.19859,6.19918,17000000.0
2005-10-14 00:01:00,6.19885,6.1997,6.19867,6.19877,12000000.0
2005-10-14 00:02:00,6.19896,6.20043,6.19896,6.2002,15000000.0
2005-10-14 00:03:00,6.19993,6.2,6.19907,6.19907,14000000.0
2005-10-14 00:04:00,6.19855,6.19879,6.19847,6.19859,12000000.0
2005-10-14 00:05:00,6.20024,6.20062,6.20024,6.20051,12000000.0
2005-10-14 00:06:00,6.20069,6.20186,6.20069,6.2008,12000000.0
2005-10-14 00:07:00,6.20046,6.20103,6.20019,6.20049,11000000.0
2005-10-14 00:08:00,6.2006,6.20135,6.19927,6.19927,15000000.0
2005-10-14 00:09:00,6.19913,6.19998,6.19913,6.19984,12000000.0
2005-10-14 00:10:00,6.20012,6.20086,6.19944,6.19944,19000000.0
2005-10-14 00:11:00,6.19955,6.20022,6.19893,6.19893,8000000.0
2005-10-14 00:12:00,6.19912,6.19919,6.1989,6.1989,9000000.0
2005-10-14 00:13:00,6.19932,6.2011,6.19932,6.19968,13000000.0
2005-10-14 00:14:00,6.19953,6.20079,6.19953,6.20034,14000000.0
2005-10-14 00:15:00,6.20093,6.20138,6.20013,6.20049,12000000.0
2005-10-14 00:16:00,6.20045,6.20095,6.20019,6.20019,12000000.0
2005-10-14 00:17:00,6.20005,6.20159,6.20005,6.20141,10000000.0
2005-10-14 00:18:00,6.20129,6.20129,6.19968,6.20041,19000000.0
2005-10-14 00:19:00,6.20037,6.20108,6.19977,6.19977,12000000.0
2005-10-14 00:20:00,6.19962,6.19985,6.19951,6.19959,11000000.0
2005-10-14 00:21:00,6.19985,6.19986,6.19956,6.19984,14000000.0
2005-10-14 00:22:00,6.19976,6.19991,6.19962,6.19991,13000000.0
2005-10-14 00:23:00,6.19995,6.20131,6.19995,6.20029,13000000.0
2005-10-14 00:24:00,6.2007,6.20088,6.19976,6.20009,9000000.0
2005-10-14 00:25:00,6.20006,6.20118,6.19984,6.20051,13000000.0
2005-10-14 00:26:00,6.19974,6.20054,6.19974,6.19979,14000000.0
2005-10-14 00:27:00,6.20013,6.20104,6.20004,6.20052,15000000.0
2005-10-14 00:28:00,6.20065,6.20087,6.20022,6.20067,7000000.0
2005-10-14 00:29:00,6.2007,6.2007,6.19926,6.1993,17000000.0
2005-10-14 00:30:00,6.19946,6.20036,6.19946,6.20002,9000000.0
2005-10-14 00:31:00,6.20011,6.20011,6.19903,6.19903,13000000.0
2005-10-14 00:32:00,6.19925,6.20014,6.19925,6.19994,8000000.0
2005-10-14 00:33:00,6.20003,6.20011,6.19908,6.19933,19000000.0
2005-10-14 00:34:00,6.19882,6.1991,6.19877,6.1991,15000000.0
2005-10-14 00:35:00,6.19898,6.19938,6.19873,6.1989,12000000.0
2005-10-14 00:36:00,6.19855,6.1986,6.19832,6.19848,15000000.0
2005-10-14 00:37:00,6.19874,6.19955,6.1983,6.1983,15000000.0
2005-10-14 00:38:00,6.19819,6.19985,6.19819,6.19965,18000000.0
2005-10-14 00:39:00,6.19921,6.20062,6.19857,6.19871,20000000.0
2005-10-14 00:40:00,6.19889,6.19927,6.19879,6.19914,10000000.0
2005-10-14 00:41:00,6.19968,6.2001,6.1994,6.19979,9000000.0
2005-10-14 00:42:00,6.19972,6.19991,6.19869,6.19991,16000000.0
2005-10-14 00:43:00,6.20073,6.20263,6.20024,6.20263,16000000.0
2005-10-14 00:44:00,6.20252,6.20415,6.20232,6.20415,10000000.0
2005-10-14 00:45:00,6.20437,6.20438,6.20166,6.20166,16000000.0
2005-10-14 00:46:00,6.20124,6.20226,6.20041,6.20156,12000000.0
2005-10-14 00:47:00,6.20147,6.20165,6.20095,6.20113,8000000.0
2005-10-14 00:48:00,6.20132,6.20171,6.19995,6.19995,16000000.0
2005-10-14 00:49:00,6.20015,6.2015,6.20014,6.2015,11000000.0
2005-10-14 00:50:00,6.2019,6.20204,6.20066,6.20185,9000000.0
2005-10-14 00:51:00,6.20187,6.20286,6.20156,6.20286,9000000.0
2005-10-14 00:52:00,6.20251,6.20432,6.20232,6.20432,18000000.0
2005-10-14 00:53:00,6.20398,6.20524,6.20351,6.20406,12000000.0
2005-10-14 00:54:00,6.20403,6.20499,6.20319,6.20382,12000000.0
2005-10-14 00:55:00,6.20396,6.20396,6.20285,6.20341,11000000.0
2005-10-14 00:56:00,6.2036,6.20387,6.20293,6.20387,14000000.0
2005-10-14 00:57:00,6.20404,6.20507,6.20385,6.20403,15000000.0
2005-10-14 00:58:00,6.20408,6.20429,6.20292,6.20429,9000000.0
2005-10-14 00:59:00,6.20403,6.20532,6.20351,6.2048,17000000.0
2005-10-14 01:00:00,6.20432,6.2055,6.20432,6.20486,12000000.0
2005-10-14 01:01:00,6.20412,6.20632,6.20412,6.20422,15000000.0
2005-10-14 01:02:00,6.2057,6.2057,6.20414,6.20414,10000000.0
2005-10-14 01:03:00,6.2042,6.20485,6.20389,6.20392,13000000.0
2005-10-14 01:04:00,6.20376,6.20486,6.20256,6.20256,13000000.0
2005-10-14 01:05:00,6.20314,6.20412,6.20314,6.20324,13000000.0
2005-10-14 01:06:00,6.20317,6.20372,6.20317,6.20348,12000000.0
2005-10-14 01:07:00,6.20377,6.20377,6.20304,6.20304,13000000.0
2005-10-14 01:08:00,6.2033,6.20524,6.2033,6.20361,15000000.0
2005-10-14 01:09:00,6.20344,6.206,6.20344,6.20477,17000000.0
2005-10-14 01:10:00,6.20471,6.20471,6.20292,6.20374,10000000.0
2005-10-14 01:11:00,6.20399,6.20402,6.20312,6.20374,11000000.0
2005-10-14 01:12:00,6.2035,6.20403,6.2032,6.20357,10000000.0
2005-10-14 01:13:00,6.20352,6.20367,6.20311,6.20331,11000000.0
2005-10-14 01:14:00,6.20362,6.20457,6.20342,6.20398,13000000.0
2005-10-14 01:15:00,6.20241,6.20428,6.20241,6.20428,9000000.0
2005-10-14 01:16:00,6.20314,6.20389,6.20296,6.20296,12000000.0
2005-10-14 01:17:00,6.20283,6.20492,6.20283,6.20312,11000000.0
2005-10-14 01:18:00,6.20287,6.20293,6.20265,6.20272,12000000.0
2005-10-14 01:19:00,6.20463,6.20629,6.20405,6.20577,19000000.0
2005-10-14 01:20:00,6.20527,6.20733,6.20511,6.20721,11000000.0
2005-10-14 01:21:00,6.20736,6.20736,6.20585,6.20615,12000000.0
2005-10-14 01:22:00,6.20591,6.20666,6.20543,6.20597,9000000.0
2005-10-14 01:23:00,6.20494,6.2065,6.20436,6.20436,13000000.0
2005-10-14 01:24:00,6.20431,6.20503,6.20381,6.20483,14000000.0
2005-10-14 01:25:00,6.20483,6.20568,6.20465,6.20568,11000000.0
2005-10-14 01:26:00,6.20563,6.20563,6.20469,6.20493,10000000.0
2005-10-14 01:27:00,6.20439,6.20506,6.20402,6.20457,17000000.0
2005-10-14 01:28:00,6.20472,6.20605,6.20376,6.20376,13000000.0
2005-10-14 01:29:00,6.2044,6.2044,6.20347,6.20413,19000000.0
2005-10-14 01:30:00,6.20419,6.20488,6.20388,6.20437,15000000.0
2005-10-14 01:31:00,6.20439,6.20508,6.20358,6.20403,15000000.0
2005-10-14 01:32:00,6.20405,6.20416,6.20332,6.20413,12000000.0
2005-10-14 01:33:00,6.20381,6.20404,6.20316,6.20316,8000000.0
2005-10-14 01:34:00,6.20312,6.20312,6.20189,6.2027,18000000.0
2005-10-14 01:35:00,6.20159,6.20302,6.20131,6.20294,12000000.0
2005-10-14 01:36:00,6.2035,6.20408,6.20195,6.20195,16000000.0
2005-10-14 01:37:00,6.20196,6.20336,6.20196,6.20249,15000000.0
2005-10-14 01:38:00,6.20241,6.20398,6.20241,6.20322,18000000.0
2005-10-14 01:39:00,6.20318,6.20401,6.20315,6.20315,10000000.0
2005-10-14 01:40:00,6.20323,6.2038,6.20294,6.20328,11000000.0
2005-10-14 01:41:00,6.20289,6.20373,6.20223,6.20373,16000000.0
2005-10-14 01:42:00,6.20231,6.20308,6.20159,6.20159,14000000.0
2005-10-14 01:43:00,6.20165,6.20276,6.20165,6.20263,16000000.0
2005-10-14 01:44:00,6.20215,6.20361,6.20215,6.20289,15000000.0
2005-10-14 01:45:00,6.20434,6.20484,6.20317,6.20317,16000000.0
2005-10-14 01:46:00,6.2021,6.20343,6.2021,6.2029,9000000.0
2005-10-14 01:47:00,6.20347,6.20401,6.2029,6.20399,17000000.0
2005-10-14 01:48:00,6.20292,6.20411,6.20278,6.20396,16000000.0
2005-10-14 01:49:00,6.20282,6.20361,6.20265,6.20297,10000000.0
2005-10-14 01:50:00,6.20175,6.2018,6.20158,6.20176,11000000.0
2005-10-14 01:51:00,6.20224,6.20353,6.20217,6.20353,12000000.0
2005-10-14 01:52:00,6.20443,6.20443,6.203,6.20335,12000000.0
2005-10-14 01:53:00,6.20354,6.20387,6.20275,6.20305,18000000.0
2005-10-14 01:54:00,6.20495,6.20718,6.20495,6.20583,14000000.0
2005-10-14 01:55:00,6.20576,6.20601,6.20528,6.20569,18000000.0
2005-10-14 01:56:00,6.20632,6.20649,6.20548,6.20649,8000000.0
2005-10-14 01:57:00,6.20666,6.20715,6.2059,6.2062,13000000.0
2005-10-14 01:58:00,6.20668,6.2072,6.206,6.206,11000000.0
2005-10-14 01:59:00,6.20599,6.20721,6.20599,6.20686,11000000.0
2005-10-14 02:00:00,6.20699,6.20699,6.20505,6.20505,16000000.0
2005-10-14 02:01:00,6.20514,6.20693,6.20514,6.20647,21000000.0
2005-10-14 02:02:00,6.2063,6.20723,6.20626,6.20684,10000000.0
2005-10-14 02:03:00,6.20635,6.20716,6.20548,6.20716,8000000.0
2005-10-14 02:04:00,6.2074,6.20746,6.206,6.20618,14000000.0
2005-10-14 02:05:00,6.2063,6.20676,6.20531,6.20568,14000000.0
2005-10-14 02:06:00,6.20618,6.20634,6.20472,6.2056,15000000.0
2005-10-14 02:07:00,6.20565,6.20622,6.2042,6.20622,10000000.0
2005-10-14 02:08:00,6.20562,6.20604,6.20481,6.20515,16000000.0
2005-10-14 02:09:00,6.20559,6.20681,6.20532,6.20677,18000000.0
2005-10-14 02:10:00,6.20631,6.20733,6.20541,6.20696,16000000.0
2005-10-14 02:11:00,6.20694,6.20749,6.20634,6.20743,14000000.0
2005-10-14 02:12:00,6.20753,6.20827,6.20683,6.20683,10000000.0
2005-10-14 02:13:00,6.20713,6.20834,6.20705,6.20753,15000000.0
2005-10-14 02:14:00,6.20672,6.20708,6.20584,6.20651,19000000.0
2005-10-14 02:15:00,6.20775,6.20775,6.20655,6.20687,12000000.0
2005-10-14 02:16:00,6.20711,6.20752,6.20619,6.20699,18000000.0
2005-10-14 02:17:00,6.20706,6.20797,6.20706,6.20747,14000000.0
2005-10-14 02:18:00,6.20759,6.208,6.20666,6.2076,12000000.0
2005-10-14 02:19:00,6.20769,6.20906,6.20729,6.20798,14000000.0
2005-10-14 02:20:00,6.20853,6.20947,6.20752,6.20947,13000000.0
2005-10-14 02:21:00,6.20911,6.21074,6.20776,6.21074,15000000.0
2005-10-14 02:22:00,6.21079,6.21079,6.20909,6.20987,13000000.0
2005-10-14 02:23:00,6.21007,6.2107,6.20966,6.2107,16000000.0
2005-10-14 02:24:00,6.21184,6.2149,6.21116,6.21388,17000000.0
2005-10-14 02:25:00,6.21445,6.21552,6.21385,6.21552,10000000.0
2005-10-14 02:26:00,6.21556,6.21604,6.21433,6.2156,13000000.0
2005-10-14 02:27:00,6.21571,6.21586,6.21471,6.21517,7000000.0
2005-10-14 02:28:00,6.21524,6.2164,6.215,6.215,9000000.0
2005-10-14 02:29:00,6.21557,6.21584,6.21452,6.21489,20000000.0
2005-10-14 02:30:00,6.21416,6.2146,6.2138,6.21443,11000000.0
2005-10-14 02:31:00,6.21401,6.21436,6.21295,6.21414,9000000.0
2005-10-14 02:32:00,6.21248,6.2136,6.21248,6.2136,13000000.0
2005-10-14 02:33:00,6.21309,6.21309,6.21126,6.21223,14000000.0
2005-10-14 02:34:00,6.21259,6.21321,6.21098,6.21125,17000000.0
2005-10-14 02:35:00,6.21112,6.21143,6.21009,6.21143,15000000.0
2005-10-14 02:36:00,6.21082,6.2116,6.21025,6.21025,14000000.0
2005-10-14 02:37:00,6.21037,6.21139,6.2098,6.2098,13000000.0
2005-10-14 02:38:00,6.21095,6.21204,6.20989,6.21204,14000000.0
2005-10-14 02:39:00,6.21223,6.21252,6.21117,6.21151,15000000.0
2005-10-14 02:40:00,6.21107,6.2126,6.21087,6.21255,12000000.0
2005-10-14 02:41:00,6.21229,6.21274,6.21153,6.2116,13000000.0
2005-10-14 02:42:00,6.21134,6.21214,6.21075,6.21075,16000000.0
2005-10-14 02:43:00,6.21031,6.21084,6.20925,6.21061,18000000.0
2005-10-14 02:44:00,6.21042,6.21042,6.2082,6.20839,10000000.0
2005-10-14 02:45:00,6.20941,6.20946,6.20706,6.20871,14000000.0
2005-10-14 02:46:00,6.20759,6.20858,6.20752,6.20752,18000000.0
2005-10-14 02:47:00,6.20784,6.20881,6.20751,6.20876,17000000.0
2005-10-14 02:48:00,6.20872,6.20989,6.20818,6.20989,7000000.0
2005-10-14 02:49:00,6.20941,6.20949,6.2084,6.2084,13000000.0
2005-10-14 02:50:00,6.20869,6.21036,6.20869,6.21036,14000000.0
2005-10-14 02:51:00,6.20957,6.21003,6.20871,6.20895,15000000.0
2005-10-14 02:52:00,6.20897,6.21149,6.20897,6.21024,15000000.0
2005-10-14 02:53:00,6.21031,6.21066,6.20893,6.20893,9000000.0
2005-10-14 02:54:00,6.20967,6.21135,6.20888,6.21008,13000000.0
2005-10-14 02:55:00,6.21024,6.21038,6.20911,6.20911,11000000.0
2005-10-14 02:56:00,6.2086,6.20939,6.20785,6.20902,18000000.0
2005-10-14 02:57:00,6.20795,6.20829,6.20699,6.20765,13000000.0
2005-10-14 02:58:00,6.20781,6.20905,6.20755,6.20905,9000000.0
2005-10-14 02:59:00,6.20854,6.21006,6.20854,6.21004,14000000.0
2005-10-14 03:00:00,6.20979,6.21021,6.20896,6.20896,11000000.0
2005-10-14 03:01:00,6.20965,6.20965,6.20805,6.20905,11000000.0
2005-10-14 03:02:00,6.20894,6.21032,6.20872,6.21032,11000000.0
2005-10-14 03:03:00,6.21023,6.21106,6.20876,6.21002,23000000.0
2005-10-14 03:04:00,6.20981,6.20997,6.2086,6.209,11000000.0
2005-10-14 03:05:00,6.20926,6.21001,6.20802,6.20863,17000000.0
2005-10-14 03:06:00,6.20893,6.20941,6.20836,6.20941,9000000.0
2005-10-14 03:07:00,6.20933,6.20933,6.20795,6.20819,15000000.0
2005-10-14 03:08:00,6.20889,6.20973,6.20872,6.20873,12000000.0
2005-10-14 03:09:00,6.20919,6.21112,6.20919,6.21018,15000000.0
2005-10-14 03:10:00,6.21059,6.21059,6.20951,6.2103,19000000.0
2005-10-14 03:11:00,6.21037,6.21037,6.20913,6.20913,15000000.0
2005-10-14 03:12:00,6.2093,6.21142,6.2093,6.21133,18000000.0
2005-10-14 03:13:00,6.21182,6.21234,6.21102,6.21218,18000000.0
2005-10-14 03:14:00,6.21202,6.21315,6.21176,6.21315,10000000.0
2005-10-14 03:15:00,6.21266,6.21305,6.21151,6.21151,7000000.0
2005-10-14 03:16:00,6.21346,6.21384,6.21257,6.21384,8000000.0
2005-10-14 03:17:00,6.21358,6.21358,6.21213,6.21213,10000000.0
2005-10-14 03:18:00,6.21185,6.21314,6.21165,6.21263,15000000.0
2005-10-14 03:19:00,6.2124,6.2124,6.21112,6.21113,10000000.0
2005-10-14 03:20:00,6.21089,6.21155,6.21072,6.21104,16000000.0
2005-10-14 03:21:00,6.21063,6.21118,6.21055,6.21094,11000000.0
2005-10-14 03:22:00,6.21032,6.21101,6.20896,6.21083,10000000.0
2005-10-14 03:23:00,6.20951,6.20984,6.20858,6.20883,12000000.0
2005-10-14 03:24:00,6.20889,6.20894,6.20744,6.20755,13000000.0
2005-10-14 03:25:00,6.20719,6.20811,6.20668,6.20668,11000000.0
2005-10-14 03:26:00,6.20692,6.20755,6.20537,6.20682,13000000.0
2005-10-14 03:27:00,6.20794,6.20808,6.20683,6.20789,14000000.0
2005-10-14 03:28:00,6.2072,6.20769,6.20574,6.20574,18000000.0
2005-10-14 03:29:00,6.20524,6.20605,6.20434,6.20528,15000000.0
2005-10-14 03:30:00,6.20604,6.20645,6.20553,6.20616,10000000.0
2005-10-14 03:31:00,6.20619,6.20642,6.20541,6.20642,13000000.0
2005-10-14 03:32:00,6.2061,6.20641,6.20548,6.206,16000000.0
2005-10-14 03:33:00,6.20537,6.20616,6.20458,6.20548,13000000.0
2005-10-14 03:34:00,6.20623,6.20655,6.20544,6.20555,16000000.0
2005-10-14 03:35:00,6.20566,6.2061,6.20391,6.20391,10000000.0
2005-10-14 03:36:00,6.20474,6.20594,6.20452,6.20594,11000000.0
2005-10-14 03:37:00,6.20522,6.20592,6.20439,6.20519,13000000.0
2005-10-14 03:38:00,6.20596,6.20682,6.20538,6.20682,13000000.0
2005-10-14 03:39:00,6.20742,6.20742,6.20609,6.20646,13000000.0
2005-10-14 03:40:00,6.2071,6.20894,6.20701,6.20781,12000000.0
2005-10-14 03:41:00,6.20829,6.20944,6.20781,6.20907,16000000.0
2005-10-14 03:42:00,6.20831,6.20972,6.20818,6.20972,21000000.0
2005-10-14 03:43:00,6.21025,6.21025,6.20761,6.20879,18000000.0
2005-10-14 03:44:00,6.20851,6.20866,6.20757,6.20824,15000000.0
2005-10-14 03:45:00,6.20814,6.20845,6.20713,6.20801,9000000.0
2005-10-14 03:46:00,6.20802,6.20848,6.20734,6.20824,8000000.0
2005-10-14 03:47:00,6.20894,6.21036,6.2083,6.21036,11000000.0
2005-10-14 03:48:00,6.20875,6.20894,6.20812,6.20894,9000000.0
2005-10-14 03:49:00,6.20883,6.20883,6.20776,6.2081,16000000.0
2005-10-14 03:50:00,6.2081,6.20859,6.20777,6.20807,19000000.0
2005-10-14 03:51:00,6.20778,6.20903,6.20767,6.20872,9000000.0
2005-10-14 03:52:00,6.20869,6.20913,6.20823,6.20894,19000000.0
2005-10-14 03:53:00,6.2082,6.20869,6.20797,6.20862,10000000.0
2005-10-14 03:54:00,6.20795,6.20874,6.20762,6.20827,17000000.0
2005-10-14 03:55:00,6.20802,6.20852,6.20725,6.20794,16000000.0
2005-10-14 03:56:00,6.20848,6.20887,6.20821,6.20877,7000000.0
2005-10-14 03:57:00,6.20843,6.20843,6.20759,6.20821,11000000.0
2005-10-14 03:58:00,6.20888,6.20944,6.20816,6.20863,12000000.0
2005-10-14 03:59:00,6.20863,6.2087,6.20767,6.20851,17000000.0
2005-10-14 04:00:00,6.20817,6.20834,6.2074,6.2075,12000000.0
2005-10-14 04:01:00,6.20762,6.2091,6.20762,6.20856,16000000.0
2005-10-14 04:02:00,6.20857,6.20884,6.20783,6.20801,14000000.0
2005-10-14 04:03:00,6.20798,6.20805,6.20741,6.20744,12000000.0
2005-10-14 04:04:00,6.20685,6.20733,6.20618,6.20674,16000000.0
2005-10-14 04:05:00,6.20575,6.20619,6.20507,6.20619,13000000.0
2005-10-14 04:06:00,6.20546,6.20577,6.20473,6.20548,16000000.0
2005-10-14 04:07:00,6.20619,6.20674,6.20551,6.20625,13000000.0
2005-10-14 04:08:00,6.20699,6.20714,6.20548,6.20548,14000000.0
2005-10-14 04:09:00,6.20445,6.20534,6.20445,6.20513,10000000.0
2005-10-14 04:10:00,6.20524,6.2054,6.20516,6.20522,12000000.0
2005-10-14 04:11:00,6.20549,6.20683,6.20529,6.20545,14000000.0
2005-10-14 04:12:00,6.205,6.20598,6.205,6.20549,19000000.0
2005-10-14 04:13:00,6.20528,6.20614,6.2048,6.2048,20000000.0
2005-10-14 04:14:00,6.20449,6.20582,6.20449,6.20538,12000000.0
2005-10-14 04:15:00,6.20496,6.20552,6.2047,6.20549,8000000.0
2005-10-14 04:16:00,6.20547,6.20561,6.20454,6.20454,13000000.0
2005-10-14 04:17:00,6.20474,6.20573,6.20401,6.2041,15000000.0
2005-10-14 04:18:00,6.20489,6.20546,6.20456,6.20546,9000000.0
2005-10-14 04:19:00,6.20557,6.20568,6.20402,6.20484,12000000.0
2005-10-14 04:20:00,6.20486,6.20505,6.20428,6.20457,9000000.0
2005-10-14 04:21:00,6.2037,6.2046,6.2036,6.20429,17000000.0
2005-10-14 04:22:00,6.20412,6.20445,6.2031,6.20402,14000000.0
2005-10-14 04:23:00,6.20374,6.20374,6.20189,6.20189,10000000.0
2005-10-14 04:24:00,6.202,6.20357,6.202,6.20209,12000000.0
2005-10-14 04:25:00,6.20216,6.20385,6.20216,6.20228,10000000.0
2005-10-14 04:26:00,6.20306,6.20424,6.20306,6.20373,7000000.0
2005-10-14 04:27:00,6.20342,6.20411,6.20248,6.20248,15000000.0
2005-10-14 04:28:00,6.2028,6.20309,6.20186,6.20186,7000000.0
2005-10-14 04:29:00,6.20156,6.20376,6.20156,6.20311,14000000.0
2005-10-14 04:30:00,6.20263,6.2037,6.20215,6.20366,11000000.0
2005-10-14 04:31:00,6.20256,6.20362,6.2024,6.2024,15000000.0
2005-10-14 04:32:00,6.20277,6.20453,6.20277,6.20404,17000000.0
2005-10-14 04:33:00,6.20395,6.20454,6.2029,6.20332,14000000.0
2005-10-14 04:34:00,6.203,6.20308,6.20121,6.20142,9000000.0
2005-10-14 04:35:00,6.20202,6.20288,6.20102,6.20247,12000000.0
2005-10-14 04:36:00,6.20184,6.20266,6.20016,6.20016,12000000.0
2005-10-14 04:37:00,6.1999,6.20149,6.19911,6.19966,12000000.0
2005-10-14 04:38:00,6.19791,6.19882,6.19754,6.1988,11000000.0
2005-10-14 04:39:00,6.19886,6.19886,6.19734,6.19774,17000000.0
2005-10-14 04:40:00,6.19805,6.19909,6.19792,6.19907,9000000.0
2005-10-14 04:41:00,6.19904,6.20012,6.1989,6.20012,10000000.0
2005-10-14 04:42:00,6.20063,6.20094,6.19889,6.19957,8000000.0
2005-10-14 04:43:00,6.19932,6.20019,6.19842,6.19858,18000000.0
2005-10-14 04:44:00,6.19983,6.20054,6.1997,6.19995,9000000.0
2005-10-14 04:45:00,6.1998,6.1998,6.19854,6.1994,9000000.0
2005-10-14 04:46:00,6.19826,6.19841,6.19708,6.19805,16000000.0
2005-10-14 04:47:00,6.19812,6.19862,6.19775,6.19826,12000000.0
2005-10-14 04:48:00,6.19799,6.19841,6.19721,6.19819,10000000.0
2005-10-14 04:49:00,6.19789,6.19807,6.1967,6.19675,16000000.0
2005-10-14 04:50:00,6.19714,6.1988,6.19714,6.1983,16000000.0
2005-10-14 04:51:00,6.19824,6.19838,6.19733,6.19814,20000000.0
2005-10-14 04:52:00,6.19789,6.19894,6.1974,6.19819,13000000.0
2005-10-14 04:53:00,6.19718,6.19823,6.19718,6.19791,11000000.0
2005-10-14 04:54:00,6.19825,6.1984,6.19731,6.19731,11000000.0
2005-10-14 04:55:00,6.19846,6.19901,6.19748,6.19807,12000000.0
2005-10-14 04:56:00,6.19846,6.20004,6.19809,6.20004,16000000.0
2005-10-14 04:57:00,6.20056,6.20056,6.19892,6.19939,7000000.0
2005-10-14 04:58:00,6.19997,6.20109,6.19997,6.20054,13000000.0
2005-10-14 04:59:00,6.20066,6.20091,6.2002,6.2002,17000000.0
2005-10-14 05:00:00,6.20014,6.20065,6.20014,6.20048,10000000.0
2005-10-14 05:01:00,6.20049,6.20119,6.20049,6.20071,13000000.0
2005-10-14 05:02:00,6.20063,6.20117,6.20051,6.2009,18000000.0
2005-10-14 05:03:00,6.20102,6.20154,6.2009,6.20112,9000000.0
2005-10-14 05:04:00,6.20079,6.2017,6.19998,6.20123,12000000.0
2005-10-14 05:05:00,6.20175,6.20175,6.20097,6.20136,10000000.0
2005-10-14 05:06:00,6.20044,6.20159,6.20018,6.20062,20000000.0
2005-10-14 05:07:00,6.20059,6.20073,6.19982,6.20047,10000000.0
2005-10-14 05:08:00,6.19938,6.19941,6.19791,6.19899,17000000.0
2005-10-14 05:09:00,6.19809,6.19809,6.19659,6.19733,15000000.0
2005-10-14 05:10:00,6.19663,6.19682,6.19553,6.19601,10000000.0
2005-10-14 05:11:00,6.19604,6.19663,6.19505,6.19583,16000000.0
2005-10-14 05:12:00,6.1961,6.19702,6.19599,6.19599,7000000.0
2005-10-14 05:13:00,6.19612,6.19612,6.19505,6.1958,12000000.0
2005-10-14 05:14:00,6.19562,6.19592,6.19555,6.19555,14000000.0
2005-10-14 05:15:00,6.19541,6.1956,6.19536,6.19542,16000000.0
2005-10-14 05:16:00,6.19571,6.19636,6.19533,6.19619,15000000.0
2005-10-14 05:17:00,6.19651,6.19651,6.19556,6.19558,10000000.0
2005-10-14 05:18:00,6.19563,6.1958,6.19507,6.19541,13000000.0
2005-10-14 05:19:00,6.19381,6.19517,6.19381,6.19423,13000000.0
2005-10-14 05:20:00,6.19537,6.19586,6.19445,6.19578,20000000.0
2005-10-14 05:21:00,6.19611,6.19643,6.19478,6.19577,9000000.0
2005-10-14 05:22:00,6.19557,6.19585,6.19473,6.19531,17000000.0
2005-10-14 05:23:00,6.19485,6.19495,6.19404,6.19414,14000000.0
2005-10-14 05:24:00,6.19445,6.19517,6.19395,6.19481,19000000.0
2005-10-14 05:25:00,6.19484,6.19488,6.19369,6.19481,13000000.0
2005-10-14 05:26:00,6.19462,6.19551,6.19399,6.19485,13000000.0
2005-10-14 05:27:00,6.19503,6.1952,6.19394,6.19491,13000000.0
2005-10-14 05:28:00,6.19527,6.19647,6.19462,6.19607,10000000.0
2005-10-14 05:29:00,6.19576,6.19576,6.19386,6.19386,17000000.0
2005-10-14 05:30:00,6.19377,6.19522,6.19371,6.1948,21000000.0
2005-10-14 05:31:00,6.19541,6.19594,6.19429,6.19429,13000000.0
2005-10-14 05:32:00,6.1954,6.19601,6.19484,6.19601,16000000.0
2005-10-14 05:33:00,6.19596,6.19618,6.19446,6.19446,13000000.0
2005-10-14 05:34:00,6.19482,6.19695,6.19482,6.19633,13000000.0
2005-10-14 05:35:00,6.19659,6.19663,6.19564,6.19663,14000000.0
2005-10-14 05:36:00,6.1965,6.19776,6.19587,6.19776,18000000.0
2005-10-14 05:37:00,6.19756,6.19784,6.19647,6.19649,12000000.0
2005-10-14 05:38:00,6.19616,6.19717,6.196,6.19614,13000000.0
2005-10-14 05:39:00,6.19619,6.1974,6.19619,6.19638,21000000.0
2005-10-14 05:40:00,6.19697,6.19713,6.1957,6.19608,14000000.0
2005-10-14 05:41:00,6.19575,6.19737,6.1956,6.19737,13000000.0
2005-10-14 05:42:00,6.19774,6.19808,6.1964,6.1973,8000000.0
2005-10-14 05:43:00,6.19755,6.19802,6.1972,6.19774,13000000.0
2005-10-14 05:44:00,6.19703,6.1974,6.19608,6.19725,13000000.0
2005-10-14 05:45:00,6.19673,6.19724,6.19619,6.19619,24000000.0
2005-10-14 05:46:00,6.19645,6.19741,6.19645,6.19741,14000000.0
2005-10-14 05:47:00,6.19746,6.19763,6.1973,6.19763,11000000.0
2005-10-14 05:48:00,6.19786,6.1983,6.19733,6.19803,18000000.0
2005-10-14 05:49:00,6.19727,6.19747,6.19685,6.19721,10000000.0
2005-10-14 05:50:00,6.19718,6.19737,6.19629,6.19737,10000000.0
2005-10-14 05:51:00,6.19635,6.19686,6.19592,6.19686,11000000.0
2005-10-14 05:52:00,6.19668,6.19668,6.19458,6.19458,19000000.0
2005-10-14 05:53:00,6.19605,6.19618,6.19459,6.19557,15000000.0
2005-10-14 05:54:00,6.19528,6.19659,6.19513,6.19584,7000000.0
2005-10-14 05:55:00,6.19568,6.1967,6.19549,6.19549,12000000.0
2005-10-14 05:56:00,6.19628,6.19706,6.19492,6.19492,16000000.0
2005-10-14 05:57:00,6.19492,6.19548,6.19394,6.19394,11000000.0
2005-10-14 05:58:00,6.19378,6.19514,6.19365,6.19421,22000000.0
2005-10-14 05:59:00,6.19383,6.19383,6.19301,6.19335,9000000.0
2005-10-14 06:00:00,6.19394,6.19413,6.19222,6.19235,17000000.0
2005-10-14 06:01:00,6.19226,6.19275,6.19146,6.19262,18000000.0
2005-10-14 06:02:00,6.19244,6.19244,6.18943,6.19031,18000000.0
2005-10-14 06:03:00,6.19105,6.19257,6.19105,6.19165,16000000.0
2005-10-14 06:04:00,6.19154,6.19165,6.19043,6.19165,8000000.0
2005-10-14 06:05:00,6.19129,6.1916,6.19041,6.1914,10000000.0
2005-10-14 06:06:00,6.19116,6.19116,6.18946,6.19014,27000000.0
2005-10-14 06:07:00,6.19009,6.19083,6.18972,6.19054,17000000.0
2005-10-14 06:08:00,6.19085,6.19097,6.1893,6.18967,14000000.0
2005-10-14 06:09:00,6.18987,6.19012,6.18925,6.19006,13000000.0
2005-10-14 06:10:00,6.18939,6.18999,6.1884,6.18999,14000000.0
2005-10-14 06:11:00,6.18984,6.19015,6.18908,6.18925,16000000.0
2005-10-14 06:12:00,6.19024,6.19024,6.18806,6.19005,17000000.0
2005-10-14 06:13:00,6.19031,6.19073,6.18958,6.19024,14000000.0
2005-10-14 06:14:00,6.19008,6.19057,6.18954,6.19047,12000000.0
2005-10-14 06:15:00,6.19091,6.19125,6.19038,6.19125,13000000.0
2005-10-14 06:16:00,6.19128,6.19137,6.19075,6.19118,14000000.0
2005-10-14 06:17:00,6.19094,6.19181,6.19085,6.19122,11000000.0
2005-10-14 06:18:00,6.19153,6.19178,6.19017,6.19128,12000000.0
2005-10-14 06:19:00,6.19081,6.19142,6.19036,6.19116,19000000.0
2005-10-14 06:20:00,6.19096,6.19164,6.18984,6.19164,11000000.0
2005-10-14 06:21:00,6.19119,6.19141,6.19023,6.19023,9000000.0
2005-10-14 06:22:00,6.18997,6.19092,6.18997,6.19028,22000000.0
2005-10-14 06:23:00,6.19071,6.19104,6.19035,6.19104,18000000.0
2005-10-14 06:24:00,6.1918,6.19194,6.1908,6.1908,8000000.0
2005-10-14 06:25:00,6.19079,6.19174,6.19064,6.19064,9000000.0
2005-10-14 06:26:00,6.19058,6.19184,6.19044,6.1906,13000000.0
2005-10-14 06:27:00,6.19046,6.19182,6.19046,6.19074,15000000.0
2005-10-14 06:28:00,6.19047,6.19158,6.19047,6.19158,18000000.0
2005-10-14 06:29:00,6.19137,6.19137,6.19018,6.19096,16000000.0
2005-10-14 06:30:00,6.19136,6.19136,6.18966,6.19044,10000000.0
2005-10-14 06:31:00,6.1896,6.18984,6.18846,6.18887,13000000.0
2005-10-14 06:32:00,6.18897,6.18934,6.18789,6.18923,10000000.0
2005-10-14 06:33:00,6.18861,6.18889,6.18777,6.18889,10000000.0
2005-10-14 06:34:00,6.18786,6.18872,6.1877,6.18817,15000000.0
2005-10-14 06:35:00,6.18851,6.19063,6.18851,6.18991,13000000.0
2005-10-14 06:36:00,6.18973,6.18973,6.18829,6.18911,23000000.0
2005-10-14 06:37:00,6.1904,6.1904,6.18773,6.18773,11000000.0
2005-10-14 06:38:00,6.18804,6.18946,6.1877,6.18926,17000000.0
2005-10-14 06:39:00,6.18992,6.19011,6.18954,6.18976,8000000.0
2005-10-14 06:40:00,6.19011,6.19057,6.18956,6.1904,15000000.0
2005-10-14 06:41:00,6.19011,6.19032,6.18956,6.19012,15000000.0
2005-10-14 06:42:00,6.19032,6.19041,6.19009,6.19026,16000000.0
2005-10-14 06:43:00,6.18997,6.19081,6.18997,6.19049,12000000.0
2005-10-14 06:44:00,6.19071,6.19078,6.1906,6.19064,13000000.0
2005-10-14 06:45:00,6.19038,6.19119,6.19031,6.191,14000000.0
2005-10-14 06:46:00,6.1912,6.19181,6.19047,6.19169,12000000.0
2005-10-14 06:47:00,6.193,6.19362,6.19238,6.19362,11000000.0
2005-10-14 06:48:00,6.19419,6.19421,6.19312,6.19351,15000000.0
2005-10-14 06:49:00,6.19379,6.1941,6.19265,6.1941,17000000.0
2005-10-14 06:50:00,6.19391,6.19396,6.1925,6.19314,13000000.0
2005-10-14 06:51:00,6.19349,6.1936,6.19256,6.1936,8000000.0
2005-10-14 06:52:00,6.19499,6.19689,6.19392,6.19593,14000000.0
2005-10-14 06:53:00,6.19612,6.19682,6.19503,6.19682,13000000.0
2005-10-14 06:54:00,6.19604,6.19771,6.1959,6.19744,8000000.0
2005-10-14 06:55:00,6.19777,6.19796,6.19647,6.19766,10000000.0
2005-10-14 06:56:00,6.19692,6.1985,6.19692,6.19783,11000000.0
2005-10-14 06:57:00,6.19767,6.19842,6.19733,6.19757,17000000.0
2005-10-14 06:58:00,6.19759,6.19759,6.19671,6.19734,12000000.0
2005-10-14 06:59:00,6.19706,6.19797,6.19599,6.1961,14000000.0
2005-10-14 07:00:00,6.19556,6.19598,6.19486,6.19573,11000000.0
2005-10-14 07:01:00,6.19468,6.19549,6.19441,6.19519,10000000.0
2005-10-14 07:02:00,6.19542,6.19598,6.1948,6.19577,14000000.0
2005-10-14 07:03:00,6.19433,6.19535,6.19371,6.19438,7000000.0
2005-10-14 07:04:00,6.194,6.1948,6.19359,6.19432,16000000.0
2005-10-14 07:05:00,6.19419,6.19484,6.19326,6.19407,15000000.0
2005-10-14 07:06:00,6.19412,6.19477,6.19345,6.1944,16000000.0
2005-10-14 07:07:00,6.19409,6.1944,6.19317,6.1944,12000000.0
2005-10-14 07:08:00,6.19346,6.19369,6.19291,6.19291,8000000.0
2005-10-14 07:09:00,6.19456,6.19475,6.19384,6.1944,8000000.0
2005-10-14 07:10:00,6.19459,6.19515,6.1932,6.19448,16000000.0
2005-10-14 07:11:00,6.19512,6.19512,6.19294,6.19408,17000000.0
2005-10-14 07:12:00,6.19364,6.19419,6.19249,6.19419,20000000.0
2005-10-14 07:13:00,6.19352,6.19415,6.193,6.1934,18000000.0
2005-10-14 07:14:00,6.19316,6.19419,6.19316,6.19398,11000000.0
2005-10-14 07:15:00,6.19427,6.1943,6.19313,6.19357,18000000.0
2005-10-14 07:16:00,6.19493,6.1956,6.19392,6.19547,18000000.0
2005-10-14 07:17:00,6.19424,6.19533,6.19403,6.19533,12000000.0
2005-10-14 07:18:00,6.19567,6.1957,6.19504,6.19504,18000000.0
2005-10-14 07:19:00,6.19503,6.19514,6.19386,6.19427,14000000.0
2005-10-14 07:20:00,6.19552,6.19552,6.19428,6.19476,18000000.0
2005-10-14 07:21:00,6.19438,6.1946,6.19338,6.19395,13000000.0
2005-10-14 07:22:00,6.19443,6.19528,6.19443,6.19477,14000000.0
2005-10-14 07:23:00,6.19606,6.19606,6.19457,6.19595,15000000.0
2005-10-14 07:24:00,6.19598,6.19598,6.1947,6.19489,16000000.0
2005-10-14 07:25:00,6.19531,6.19531,6.19428,6.19455,15000000.0
2005-10-14 07:26:00,6.19488,6.19588,6.19473,6.19532,13000000.0
2005-10-14 07:27:00,6.19543,6.19589,6.195,6.19526,12000000.0
2005-10-14 07:28:00,6.1949,6.19507,6.1942,6.19507,22000000.0
2005-10-14 07:29:00,6.19532,6.19577,6.19467,6.19471,16000000.0
2005-10-14 07:30:00,6.19429,6.19517,6.19429,6.19517,14000000.0
2005-10-14 07:31:00,6.19524,6.19589,6.19521,6.1958,13000000.0
2005-10-14 07:32:00,6.19601,6.19817,6.19556,6.19817,9000000.0
2005-10-14 07:33:00,6.19657,6.19736,6.19599,6.19736,7000000.0
2005-10-14 07:34:00,6.1971,6.19825,6.19627,6.19658,18000000.0
2005-10-14 07:35:00,6.19632,6.19794,6.19619,6.19794,9000000.0
2005-10-14 07:36:00,6.19726,6.19852,6.19726,6.19852,13000000.0
2005-10-14 07:37:00,6.19896,6.1994,6.19803,6.1994,11000000.0
2005-10-14 07:38:00,6.19874,6.19931,6.19821,6.19821,11000000.0
2005-10-14 07:39:00,6.19855,6.19994,6.19855,6.19894,19000000.0
2005-10-14 07:40:00,6.1979,6.19946,6.1979,6.1986,11000000.0
2005-10-14 07:41:00,6.19967,6.20062,6.19904,6.19995,7000000.0
2005-10-14 07:42:00,6.20003,6.20033,6.19894,6.19957,13000000.0
2005-10-14 07:43:00,6.19901,6.19911,6.19743,6.19875,14000000.0
2005-10-14 07:44:00,6.19808,6.19883,6.19764,6.19883,10000000.0
2005-10-14 07:45:00,6.19909,6.19952,6.19871,6.19947,8000000.0
2005-10-14 07:46:00,6.20067,6.20077,6.19942,6.20016,13000000.0
2005-10-14 07:47:00,6.20033,6.20148,6.19939,6.19939,15000000.0
2005-10-14 07:48:00,6.20061,6.20178,6.20013,6.20079,13000000.0
2005-10-14 07:49:00,6.20041,6.20084,6.19978,6.20079,10000000.0
2005-10-14 07:50:00,6.20126,6.20211,6.20021,6.20085,17000000.0
2005-10-14 07:51:00,6.20031,6.20046,6.19919,6.20012,16000000.0
2005-10-14 07:52:00,6.20044,6.20082,6.19906,6.20012,13000000.0
2005-10-14 07:53:00,6.19957,6.20071,6.19922,6.20012,10000000.0
2005-10-14 07:54:00,6.20116,6.20116,6.19954,6.19988,11000000.0
2005-10-14 07:55:00,6.20077,6.20146,6.19994,6.20118,12000000.0
2005-10-14 07:56:00,6.20169,6.202,6.20065,6.20123,13000000.0
2005-10-14 07:57:00,6.20148,6.20239,6.20148,6.20173,8000000.0
2005-10-14 07:58:00,6.20171,6.20419,6.20171,6.20419,14000000.0
2005-10-14 07:59:00,6.20377,6.20413,6.20269,6.20413,15000000.0
2005-10-14 08:00:00,6.2043,6.2047,6.20322,6.20425,10000000.0
2005-10-14 08:01:00,6.20409,6.20525,6.20409,6.20474,13000000.0
2005-10-14 08:02:00,6.204,6.20536,6.20384,6.2045,14000000.0
2005-10-14 08:03:00,6.2044,6.20492,6.20311,6.20406,12000000.0
2005-10-14 08:04:00,6.20334,6.20375,6.20191,6.20327,16000000.0
2005-10-14 08:05:00,6.20376,6.20485,6.20346,6.20346,14000000.0
2005-10-14 08:06:00,6.20441,6.20559,6.20353,6.20396,19000000.0
2005-10-14 08:07:00,6.20337,6.20464,6.20275,6.20275,19000000.0
2005-10-14 08:08:00,6.20269,6.20361,6.2025,6.20361,11000000.0
2005-10-14 08:09:00,6.20382,6.20418,6.20313,6.20315,10000000.0
2005-10-14 08:10:00,6.20419,6.20422,6.20278,6.20422,16000000.0
2005-10-14 08:11:00,6.20395,6.20553,6.20389,6.20428,9000000.0
2005-10-14 08:12:00,6.20399,6.2052,6.20327,6.2052,10000000.0
2005-10-14 08:13:00,6.20356,6.20419,6.20311,6.20329,11000000.0
2005-10-14 08:14:00,6.20306,6.20401,6.2026,6.20364,12000000.0
2005-10-14 08:15:00,6.20344,6.20398,6.2023,6.20278,15000000.0
2005-10-14 08:16:00,6.20249,6.20249,6.20144,6.20188,14000000.0
2005-10-14 08:17:00,6.2014,6.20244,6.199,6.199,10000000.0
2005-10-14 08:18:00,6.19851,6.20021,6.19851,6.1992,9000000.0
2005-10-14 08:19:00,6.20002,6.20325,6.20002,6.20286,11000000.0
2005-10-14 08:20:00,6.20403,6.20403,6.20203,6.20373,11000000.0
2005-10-14 08:21:00,6.20402,6.20421,6.20319,6.20419,20000000.0
2005-10-14 08:22:00,6.20391,6.20399,6.20285,6.20362,8000000.0
2005-10-14 08:23:00,6.20296,6.20296,6.20077,6.20172,12000000.0
2005-10-14 08:24:00,6.20152,6.20275,6.20152,6.20207,13000000.0
2005-10-14 08:25:00,6.20208,6.20293,6.20175,6.20261,12000000.0
2005-10-14 08:26:00,6.2028,6.20343,6.2022,6.20256,13000000.0
2005-10-14 08:27:00,6.2022,6.20413,6.2022,6.2026,11000000.0
2005-10-14 08:28:00,6.20082,6.20309,6.19893,6.20309,8000000.0
2005-10-14 08:29:00,6.20351,6.20402,6.20237,6.20295,12000000.0
2005-10-14 08:30:00,6.20389,6.20494,6.20386,6.20411,11000000.0
2005-10-14 08:31:00,6.20375,6.20375,6.20208,6.20208,10000000.0
2005-10-14 08:32:00,6.2012,6.20251,6.2012,6.20207,13000000.0
2005-10-14 08:33:00,6.2022,6.2022,6.20078,6.20078,11000000.0
2005-10-14 08:34:00,6.20106,6.20159,6.20005,6.2011,17000000.0
2005-10-14 08:35:00,6.20206,6.20309,6.2015,6.20309,11000000.0
2005-10-14 08:36:00,6.2031,6.20343,6.20214,6.20343,10000000.0
2005-10-14 08:37:00,6.20355,6.20355,6.20245,6.20301,9000000.0
2005-10-14 08:38:00,6.20271,6.20323,6.20067,6.20259,18000000.0
2005-10-14 08:39:00,6.20308,6.20326,6.19965,6.19979,8000000.0
2005-10-14 08:40:00,6.19952,6.20219,6.19952,6.20219,7000000.0
2005-10-14 08:41:00,6.20175,6.20212,6.20064,6.20159,16000000.0
2005-10-14 08:42:00,6.2009,6.20165,6.19837,6.20134,14000000.0
2005-10-14 08:43:00,6.20228,6.20228,6.20107,6.20162,12000000.0
2005-10-14 08:44:00,6.20227,6.2028,6.20172,6.2022,9000000.0
2005-10-14 08:45:00,6.20222,6.20376,6.20206,6.20263,18000000.0
2005-10-14 08:46:00,6.20175,6.20252,6.19993,6.20095,14000000.0
2005-10-14 08:47:00,6.20076,6.20364,6.20076,6.20328,18000000.0
2005-10-14 08:48:00,6.20408,6.20424,6.20261,6.20347,12000000.0
2005-10-14 08:49:00,6.2035,6.2037,6.20234,6.2037,14000000.0
2005-10-14 08:50:00,6.20307,6.20382,6.20216,6.2023,16000000.0
2005-10-14 08:51:00,6.20332,6.20348,6.20219,6.20317,21000000.0
2005-10-14 08:52:00,6.20291,6.20356,6.20201,6.20217,20000000.0
2005-10-14 08:53:00,6.20247,6.20406,6.20232,6.20406,7000000.0
2005-10-14 08:54:00,6.20429,6.20429,6.20317,6.20407,17000000.0
2005-10-14 08:55:00,6.20234,6.20363,6.20203,6.20207,12000000.0
2005-10-14 08:56:00,6.20216,6.20334,6.20216,6.20241,17000000.0
2005-10-14 08:57:00,6.20273,6.20336,6.20217,6.20233,16000000.0
2005-10-14 08:58:00,6.20226,6.20331,6.20226,6.20317,12000000.0
2005-10-14 08:59:00,6.2029,6.2029,6.20153,6.20179,13000000.0
2005-10-14 09:00:00,6.20205,6.20405,6.20205,6.203,17000000.0
2005-10-14 09:01:00,6.20235,6.2041,6.20187,6.2041,13000000.0
2005-10-14 09:02:00,6.20454,6.20487,6.20334,6.20334,8000000.0
2005-10-14 09:03:00,6.2038,6.20464,6.20314,6.20365,16000000.0
2005-10-14 09:04:00,6.20382,6.20446,6.20315,6.20315,8000000.0
2005-10-14 09:05:00,6.20353,6.20402,6.20332,6.2037,11000000.0
2005-10-14 09:06:00,6.20431,6.20501,6.20376,6.20431,10000000.0
2005-10-14 09:07:00,6.20429,6.205,6.20422,6.20442,10000000.0
2005-10-14 09:08:00,6.20443,6.20547,6.20345,6.20426,19000000.0
2005-10-14 09:09:00,6.20444,6.20514,6.20242,6.2046,16000000.0
2005-10-14 09:10:00,6.20437,6.20437,6.20362,6.20362,8000000.0
2005-10-14 09:11:00,6.20482,6.20533,6.2035,6.2035,11000000.0
2005-10-14 09:12:00,6.20309,6.20381,6.20246,6.2031,16000000.0
2005-10-14 09:13:00,6.20348,6.2035,6.20231,6.20274,15000000.0
2005-10-14 09:14:00,6.20305,6.20348,6.20159,6.20254,17000000.0
2005-10-14 09:15:00,6.20413,6.20461,6.20309,6.20322,12000000.0
2005-10-14 09:16:00,6.20332,6.20359,6.20233,6.2034,14000000.0
2005-10-14 09:17:00,6.20279,6.20357,6.20165,6.20333,14000000.0
2005-10-14 09:18:00,6.2035,6.20353,6.20217,6.20249,18000000.0
2005-10-14 09:19:00,6.20237,6.20376,6.20237,6.2028,14000000.0
2005-10-14 09:20:00,6.20335,6.20448,6.20235,6.20448,18000000.0
2005-10-14 09:21:00,6.20368,6.204,6.20275,6.20308,17000000.0
2005-10-14 09:22:00,6.20373,6.20452,6.2028,6.20428,13000000.0
2005-10-14 09:23:00,6.20421,6.20439,6.20318,6.20417,12000000.0
2005-10-14 09:24:00,6.20477,6.20483,6.20347,6.20376,14000000.0
2005-10-14 09:25:00,6.20315,6.20315,6.20131,6.20131,9000000.0
2005-10-14 09:26:00,6.20085,6.20129,6.19995,6.20028,13000000.0
2005-10-14 09:27:00,6.20092,6.20134,6.20029,6.20094,13000000.0
2005-10-14 09:28:00,6.20144,6.2016,6.20022,6.20127,19000000.0
2005-10-14 09:29:00,6.20129,6.20214,6.20091,6.2016,14000000.0
2005-10-14 09:30:00,6.2012,6.20218,6.20097,6.20141,15000000.0
2005-10-14 09:31:00,6.20146,6.20406,6.2012,6.20166,11000000.0
2005-10-14 09:32:00,6.20022,6.20088,6.19938,6.19985,16000000.0
2005-10-14 09:33:00,6.20002,6.2002,6.19869,6.19985,9000000.0
2005-10-14 09:34:00,6.20041,6.20128,6.19902,6.2,18000000.0
2005-10-14 09:35:00,6.19995,6.2005,6.19901,6.19978,14000000.0
2005-10-14 09:36:00,6.19973,6.20096,6.19907,6.20096,16000000.0
2005-10-14 09:37:00,6.2003,6.20112,6.19978,6.20001,20000000.0
2005-10-14 09:38:00,6.2008,6.20097,6.19987,6.20049,19000000.0
2005-10-14 09:39:00,6.20044,6.20073,6.19994,6.20025,16000000.0
2005-10-14 09:40:00,6.20049,6.20094,6.19944,6.20049,12000000.0
2005-10-14 09:41:00,6.19952,6.20056,6.19926,6.19992,18000000.0
2005-10-14 09:42:00,6.20019,6.20071,6.19895,6.19948,16000000.0
2005-10-14 09:43:00,6.19931,6.19938,6.19828,6.19938,15000000.0
2005-10-14 09:44:00,6.19965,6.1999,6.19872,6.19872,13000000.0
2005-10-14 09:45:00,6.19869,6.19906,6.19791,6.19865,13000000.0
2005-10-14 09:46:00,6.19916,6.19949,6.19861,6.19906,17000000.0
2005-10-14 09:47:00,6.19904,6.19939,6.19837,6.19922,13000000.0
2005-10-14 09:48:00,6.20045,6.20192,6.19861,6.19861,16000000.0
2005-10-14 09:49:00,6.19982,6.20083,6.19896,6.19995,17000000.0
2005-10-14 09:50:00,6.20045,6.20124,6.19961,6.20124,12000000.0
2005-10-14 09:51:00,6.20159,6.20159,6.19964,6.20067,16000000.0
2005-10-14 09:52:00,6.20163,6.20384,6.20092,6.20092,16000000.0
2005-10-14 09:53:00,6.20137,6.20202,6.20064,6.20157,15000000.0
2005-10-14 09:54:00,6.20183,6.20214,6.20112,6.20185,15000000.0
2005-10-14 09:55:00,6.20144,6.20152,6.20017,6.20026,15000000.0
2005-10-14 09:56:00,6.20019,6.2006,6.19946,6.19958,17000000.0
2005-10-14 09:57:00,6.20095,6.20138,6.19975,6.19975,12000000.0
2005-10-14 09:58:00,6.19957,6.2014,6.19957,6.2014,14000000.0
2005-10-14 09:59:00,6.20119,6.20134,6.1998,6.19988,10000000.0
2005-10-14 10:00:00,6.19971,6.20149,6.19971,6.20115,11000000.0
2005-10-14 10:01:00,6.20153,6.20226,6.20069,6.20226,24000000.0
2005-10-14 10:02:00,6.20103,6.20155,6.19955,6.19955,14000000.0
2005-10-14 10:03:00,6.19917,6.20014,6.19917,6.19979,16000000.0
2005-10-14 10:04:00,6.19988,6.20178,6.19988,6.20178,10000000.0
2005-10-14 10:05:00,6.20048,6.20203,6.20043,6.20043,10000000.0
2005-10-14 10:06:00,6.20091,6.20115,6.20069,6.20084,9000000.0
2005-10-14 10:07:00,6.20055,6.20162,6.20026,6.20106,11000000.0
2005-10-14 10:08:00,6.20021,6.20121,6.19996,6.2009,9000000.0
2005-10-14 10:09:00,6.2014,6.20205,6.20099,6.20105,11000000.0
2005-10-14 10:10:00,6.2009,6.20242,6.2009,6.20205,15000000.0
2005-10-14 10:11:00,6.20218,6.20218,6.201,6.20137,16000000.0
2005-10-14 10:12:00,6.20137,6.20194,6.19976,6.19976,19000000.0
2005-10-14 10:13:00,6.19966,6.20143,6.19966,6.20078,9000000.0
2005-10-14 10:14:00,6.20098,6.20113,6.20046,6.20086,11000000.0
2005-10-14 10:15:00,6.2014,6.20181,6.20025,6.20056,8000000.0
2005-10-14 10:16:00,6.20027,6.20221,6.20027,6.20179,17000000.0
2005-10-14 10:17:00,6.20184,6.20278,6.20075,6.20216,16000000.0
2005-10-14 10:18:00,6.20312,6.20439,6.2027,6.20339,16000000.0
2005-10-14 10:19:00,6.20463,6.20463,6.20278,6.20399,17000000.0
2005-10-14 10:20:00,6.20385,6.20442,6.20249,6.20285,16000000.0
2005-10-14 10:21:00,6.2033,6.20388,6.20281,6.20333,7000000.0
2005-10-14 10:22:00,6.20298,6.20458,6.2029,6.20308,10000000.0
2005-10-14 10:23:00,6.20223,6.20338,6.20223,6.20318,14000000.0
2005-10-14 10:24:00,6.2035,6.20413,6.2034,6.2037,13000000.0
2005-10-14 10:25:00,6.20398,6.20477,6.20321,6.20477,12000000.0
2005-10-14 10:26:00,6.20522,6.20522,6.20296,6.20362,11000000.0
2005-10-14 10:27:00,6.20605,6.20652,6.20512,6.20512,13000000.0
2005-10-14 10:28:00,6.20553,6.2062,6.20464,6.2062,13000000.0
2005-10-14 10:29:00,6.20625,6.20672,6.20613,6.20672,11000000.0
2005-10-14 10:30:00,6.20642,6.20642,6.20384,6.20384,9000000.0
2005-10-14 10:31:00,6.20422,6.20594,6.20422,6.20594,16000000.0
2005-10-14 10:32:00,6.20558,6.20606,6.20501,6.20518,9000000.0
2005-10-14 10:33:00,6.20511,6.20538,6.20492,6.20537,12000000.0
2005-10-14 10:34:00,6.20514,6.20576,6.20438,6.20438,11000000.0
2005-10-14 10:35:00,6.20423,6.2058,6.20423,6.20498,17000000.0
2005-10-14 10:36:00,6.20557,6.20653,6.20552,6.20653,10000000.0
2005-10-14 10:37:00,6.20657,6.20657,6.20454,6.20516,15000000.0
2005-10-14 10:38:00,6.20513,6.2058,6.2048,6.20534,17000000.0
2005-10-14 10:39:00,6.20488,6.20572,6.2039,6.20508,13000000.0
2005-10-14 10:40:00,6.20559,6.20576,6.20441,6.20445,10000000.0
2005-10-14 10:41:00,6.20522,6.20587,6.20446,6.20506,15000000.0
2005-10-14 10:42:00,6.20531,6.20564,6.20394,6.2048,12000000.0
2005-10-14 10:43:00,6.20486,6.20557,6.204,6.204,13000000.0
2005-10-14 10:44:00,6.20407,6.20534,6.20407,6.2046,12000000.0
2005-10-14 10:45:00,6.20453,6.20581,6.20407,6.20454,13000000.0
2005-10-14 10:46:00,6.20418,6.20486,6.20305,6.20412,13000000.0
2005-10-14 10:47:00,6.20357,6.2041,6.20226,6.20242,7000000.0
2005-10-14 10:48:00,6.20187,6.20502,6.20187,6.20452,12000000.0
2005-10-14 10:49:00,6.20421,6.20466,6.2041,6.20436,10000000.0
2005-10-14 10:50:00,6.20396,6.20401,6.20303,6.20316,14000000.0
2005-10-14 10:51:00,6.20287,6.20377,6.20177,6.20177,11000000.0
2005-10-14 10:52:00,6.20301,6.20454,6.20301,6.204,20000000.0
2005-10-14 10:53:00,6.20413,6.20434,6.2034,6.20348,9000000.0
2005-10-14 10:54:00,6.20444,6.20459,6.20319,6.20426,18000000.0
2005-10-14 10:55:00,6.20422,6.20463,6.20364,6.20428,10000000.0
2005-10-14 10:56:00,6.20397,6.20446,6.20348,6.20409,11000000.0
2005-10-14 10:57:00,6.20469,6.20469,6.20275,6.20275,8000000.0
2005-10-14 10:58:00,6.20271,6.20429,6.20271,6.20313,10000000.0
2005-10-14 10:59:00,6.20384,6.20407,6.20259,6.20407,10000000.0
2005-10-14 11:00:00,6.20401,6.20437,6.20086,6.20421,15000000.0
2005-10-14 11:01:00,6.2046,6.20506,6.20371,6.20371,12000000.0
2005-10-14 11:02:00,6.20496,6.20516,6.20396,6.20516,8000000.0
2005-10-14 11:03:00,6.20544,6.2056,6.2043,6.20447,11000000.0
2005-10-14 11:04:00,6.20486,6.20666,6.20486,6.20655,15000000.0
2005-10-14 11:05:00,6.2066,6.20744,6.20494,6.20672,17000000.0
2005-10-14 11:06:00,6.20632,6.20719,6.20591,6.20718,12000000.0
2005-10-14 11:07:00,6.20706,6.2074,6.20639,6.20719,11000000.0
2005-10-14 11:08:00,6.20674,6.20779,6.20613,6.20629,22000000.0
2005-10-14 11:09:00,6.20624,6.20714,6.2052,6.20714,9000000.0
2005-10-14 11:10:00,6.2066,6.20758,6.20592,6.20652,16000000.0
2005-10-14 11:11:00,6.20671,6.20917,6.20636,6.20917,7000000.0
2005-10-14 11:12:00,6.20927,6.21153,6.20906,6.21078,15000000.0
2005-10-14 11:13:00,6.21114,6.21188,6.21099,6.21152,11000000.0
2005-10-14 11:14:00,6.21107,6.21228,6.2104,6.2104,18000000.0
2005-10-14 11:15:00,6.2108,6.2119,6.21069,6.2119,11000000.0
2005-10-14 11:16:00,6.21267,6.21284,6.21082,6.21186,13000000.0
2005-10-14 11:17:00,6.21196,6.21202,6.20981,6.21156,13000000.0
2005-10-14 11:18:00,6.21188,6.21231,6.21077,6.21231,9000000.0
2005-10-14 11:19:00,6.21164,6.21196,6.21147,6.21149,17000000.0
2005-10-14 11:20:00,6.21147,6.21232,6.21047,6.21198,14000000.0
2005-10-14 11:21:00,6.21179,6.21221,6.21044,6.21044,14000000.0
2005-10-14 11:22:00,6.21227,6.21321,6.2107,6.21173,22000000.0
2005-10-14 11:23:00,6.21063,6.21305,6.21063,6.2126,8000000.0
2005-10-14 11:24:00,6.2127,6.21296,6.21154,6.21296,18000000.0
2005-10-14 11:25:00,6.21328,6.21332,6.21234,6.21332,9000000.0
2005-10-14 11:26:00,6.21344,6.21344,6.21115,6.21325,15000000.0
2005-10-14 11:27:00,6.21191,6.21247,6.21143,6.21247,10000000.0
2005-10-14 11:28:00,6.21269,6.21269,6.21113,6.21168,13000000.0
2005-10-14 11:29:00,6.21174,6.21211,6.21079,6.2114,17000000.0
2005-10-14 11:30:00,6.21102,6.21262,6.21089,6.21144,13000000.0
2005-10-14 11:31:00,6.21094,6.21262,6.21094,6.21202,12000000.0
2005-10-14 11:32:00,6.21259,6.21276,6.21075,6.21075,20000000.0
2005-10-14 11:33:00,6.21125,6.21361,6.21125,6.21361,16000000.0
2005-10-14 11:34:00,6.21374,6.2139,6.21212,6.21375,13000000.0
2005-10-14 11:35:00,6.21415,6.2142,6.21264,6.21368,14000000.0
2005-10-14 11:36:00,6.21411,6.21525,6.21409,6.21511,11000000.0
2005-10-14 11:37:00,6.21455,6.21457,6.21261,6.21331,16000000.0
2005-10-14 11:38:00,6.21375,6.21439,6.21349,6.21392,8000000.0
2005-10-14 11:39:00,6.21276,6.21435,6.21276,6.21359,11000000.0
2005-10-14 11:40:00,6.21382,6.21382,6.21205,6.21243,12000000.0
2005-10-14 11:41:00,6.21211,6.21363,6.21211,6.21363,10000000.0
2005-10-14 11:42:00,6.21356,6.21356,6.21243,6.21307,10000000.0
2005-10-14 11:43:00,6.21299,6.21377,6.212,6.21272,17000000.0
2005-10-14 11:44:00,6.21298,6.21298,6.2119,6.212,15000000.0
2005-10-14 11:45:00,6.21193,6.21287,6.21125,6.21269,16000000.0
2005-10-14 11:46:00,6.21283,6.21298,6.2117,6.21216,7000000.0
2005-10-14 11:47:00,6.21245,6.21293,6.21152,6.21244,16000000.0
2005-10-14 11:48:00,6.2119,6.21325,6.2119,6.21299,13000000.0
2005-10-14 11:49:00,6.21308,6.21351,6.212,6.21351,10000000.0
2005-10-14 11:50:00,6.2127,6.21367,6.2127,6.21314,12000000.0
2005-10-14 11:51:00,6.213,6.21346,6.21194,6.21194,14000000.0
2005-10-14 11:52:00,6.2118,6.21319,6.21066,6.21154,18000000.0
2005-10-14 11:53:00,6.21098,6.21102,6.20894,6.20982,16000000.0
2005-10-14 11:54:00,6.20971,6.21006,6.2088,6.20895,8000000.0
2005-10-14 11:55:00,6.20888,6.2099,6.20884,6.2099,8000000.0
2005-10-14 11:56:00,6.20853,6.20972,6.20817,6.20972,8000000.0
2005-10-14 11:57:00,6.20864,6.20939,6.20833,6.20939,11000000.0
2005-10-14 11:58:00,6.20932,6.20982,6.20897,6.20976,14000000.0
2005-10-14 11:59:00,6.20923,6.21115,6.209,6.21115,11000000.0
2005-10-14 12:00:00,6.21057,6.21087,6.20969,6.21051,15000000.0
2005-10-14 12:01:00,6.21067,6.21116,6.20938,6.20938,13000000.0
2005-10-14 12:02:00,6.20971,6.21101,6.20971,6.21048,15000000.0
2005-10-14 12:03:00,6.21034,6.21166,6.21034,6.21065,11000000.0
2005-10-14 12:04:00,6.21056,6.21115,6.21026,6.21115,9000000.0
2005-10-14 12:05:00,6.21149,6.21193,6.21006,6.21006,9000000.0
2005-10-14 12:06:00,6.2101,6.21184,6.2101,6.21184,15000000.0
2005-10-14 12:07:00,6.21208,6.2124,6.21136,6.21144,11000000.0
2005-10-14 12:08:00,6.2112,6.21147,6.21063,6.21133,8000000.0
2005-10-14 12:09:00,6.21114,6.21142,6.21003,6.21063,18000000.0
2005-10-14 12:10:00,6.21009,6.21025,6.20898,6.20977,14000000.0
2005-10-14 12:11:00,6.21017,6.21047,6.2087,6.20979,9000000.0
2005-10-14 12:12:00,6.21098,6.21152,6.21021,6.2114,18000000.0
2005-10-14 12:13:00,6.21185,6.21238,6.21055,6.21084,12000000.0
2005-10-14 12:14:00,6.21039,6.21065,6.20954,6.20994,10000000.0
2005-10-14 12:15:00,6.21033,6.2106,6.20947,6.2106,8000000.0
2005-10-14 12:16:00,6.21056,6.21098,6.20927,6.20956,14000000.0
2005-10-14 12:17:00,6.2097,6.21094,6.20953,6.21012,13000000.0
2005-10-14 12:18:00,6.20998,6.2103,6.20912,6.20912,10000000.0
2005-10-14 12:19:00,6.20933,6.21012,6.20933,6.20944,11000000.0
2005-10-14 12:20:00,6.20907,6.21047,6.20898,6.21047,8000000.0
2005-10-14 12:21:00,6.21057,6.21093,6.20976,6.20976,20000000.0
2005-10-14 12:22:00,6.2092,6.21053,6.20887,6.20964,14000000.0
2005-10-14 12:23:00,6.20997,6.21073,6.20914,6.21073,11000000.0
2005-10-14 12:24:00,6.21048,6.21048,6.20891,6.20992,17000000.0
2005-10-14 12:25:00,6.21006,6.21015,6.20921,6.20953,12000000.0
2005-10-14 12:26:00,6.20958,6.20977,6.209,6.2091,7000000.0
2005-10-14 12:27:00,6.21047,6.21063,6.21009,6.21059,7000000.0
2005-10-14 12:28:00,6.20993,6.20993,6.20856,6.20962,19000000.0
2005-10-14 12:29:00,6.20982,6.21045,6.20877,6.20953,12000000.0
2005-10-14 12:30:00,6.20904,6.20958,6.20834,6.20834,10000000.0
2005-10-14 12:31:00,6.20937,6.211,6.20914,6.21084,12000000.0
2005-10-14 12:32:00,6.20976,6.21087,6.20976,6.21074,12000000.0
2005-10-14 12:33:00,6.21065,6.21081,6.20973,6.20985,15000000.0
2005-10-14 12:34:00,6.21029,6.21029,6.20905,6.20905,12000000.0
2005-10-14 12:35:00,6.20908,6.2104,6.20908,6.21024,12000000.0
2005-10-14 12:36:00,6.2102,6.21113,6.20961,6.21018,15000000.0
2005-10-14 12:37:00,6.20989,6.21041,6.20975,6.21041,8000000.0
2005-10-14 12:38:00,6.21005,6.2101,6.20919,6.21003,15000000.0
2005-10-14 12:39:00,6.21111,6.21262,6.2092,6.20961,14000000.0
2005-10-14 12:40:00,6.20958,6.21083,6.20911,6.20911,18000000.0
2005-10-14 12:41:00,6.20866,6.21039,6.20866,6.20953,11000000.0
2005-10-14 12:42:00,6.20942,6.2104,6.20938,6.20946,17000000.0
2005-10-14 12:43:00,6.20981,6.21145,6.20981,6.2113,11000000.0
2005-10-14 12:44:00,6.21202,6.2131,6.21103,6.21181,13000000.0
2005-10-14 12:45:00,6.21214,6.21366,6.21203,6.21301,10000000.0
2005-10-14 12:46:00,6.21405,6.21545,6.21377,6.21545,20000000.0
2005-10-14 12:47:00,6.21576,6.21719,6.21555,6.21706,10000000.0
2005-10-14 12:48:00,6.21725,6.21784,6.21715,6.21783,10000000.0
2005-10-14 12:49:00,6.2179,6.22042,6.2179,6.22042,15000000.0
2005-10-14 12:50:00,6.21952,6.22008,6.21857,6.21934,14000000.0
2005-10-14 12:51:00,6.21911,6.22072,6.21875,6.21995,14000000.0
2005-10-14 12:52:00,6.21962,6.22006,6.21829,6.21829,9000000.0
2005-10-14 12:53:00,6.2185,6.21978,6.2185,6.21978,9000000.0
2005-10-14 12:54:00,6.21961,6.22132,6.21866,6.21947,20000000.0
2005-10-14 12:55:00,6.21995,6.22032,6.21888,6.2191,12000000.0
2005-10-14 12:56:00,6.21843,6.2199,6.21839,6.21916,7000000.0
2005-10-14 12:57:00,6.21935,6.22007,6.21869,6.21912,13000000.0
2005-10-14 12:58:00,6.2192,6.21936,6.21814,6.21814,16000000.0
2005-10-14 12:59:00,6.21777,6.22055,6.21777,6.22013,14000000.0
2005-10-14 13:00:00,6.22037,6.22037,6.21875,6.21991,12000000.0
2005-10-14 13:01:00,6.22013,6.22088,6.21991,6.21991,17000000.0
2005-10-14 13:02:00,6.22021,6.22094,6.21984,6.22028,10000000.0
2005-10-14 13:03:00,6.22098,6.22098,6.21972,6.22053,22000000.0
2005-10-14 13:04:00,6.22084,6.22084,6.21934,6.22015,20000000.0
2005-10-14 13:05:00,6.21992,6.22016,6.21838,6.22016,14000000.0
2005-10-14 13:06:00,6.21989,6.2203,6.21877,6.2197,17000000.0
2005-10-14 13:07:00,6.21994,6.22075,6.21953,6.21953,22000000.0
2005-10-14 13:08:00,6.21967,6.22132,6.21962,6.22121,12000000.0
2005-10-14 13:09:00,6.22116,6.22116,6.21971,6.21971,12000000.0
2005-10-14 13:10:00,6.21968,6.22097,6.21926,6.21926,20000000.0
2005-10-14 13:11:00,6.21937,6.22088,6.21937,6.22016,12000000.0
2005-10-14 13:12:00,6.22065,6.22089,6.21987,6.22075,16000000.0
2005-10-14 13:13:00,6.22006,6.22189,6.22006,6.22189,14000000.0
2005-10-14 13:14:00,6.22081,6.22244,6.22048,6.22244,17000000.0
2005-10-14 13:15:00,6.2214,6.22195,6.22092,6.22101,7000000.0
2005-10-14 13:16:00,6.2218,6.2224,6.22081,6.2224,9000000.0
2005-10-14 13:17:00,6.22229,6.2227,6.22115,6.22176,15000000.0
2005-10-14 13:18:00,6.22337,6.22337,6.21924,6.22144,17000000.0
2005-10-14 13:19:00,6.22116,6.22116,6.21961,6.22064,15000000.0
2005-10-14 13:20:00,6.21972,6.22136,6.21953,6.22043,12000000.0
2005-10-14 13:21:00,6.22019,6.22091,6.21946,6.22022,24000000.0
2005-10-14 13:22:00,6.22026,6.22045,6.21889,6.21938,12000000.0
2005-10-14 13:23:00,6.21837,6.22003,6.21789,6.21789,12000000.0
2005-10-14 13:24:00,6.21773,6.21981,6.21773,6.21934,18000000.0
2005-10-14 13:25:00,6.21848,6.22166,6.21848,6.22166,12000000.0
2005-10-14 13:26:00,6.22219,6.22219,6.22021,6.22025,12000000.0
2005-10-14 13:27:00,6.22089,6.22091,6.21981,6.22027,9000000.0
2005-10-14 13:28:00,6.22043,6.22123,6.22016,6.22036,15000000.0
2005-10-14 13:29:00,6.22009,6.2209,6.21998,6.22051,14000000.0
2005-10-14 13:30:00,6.22017,6.22058,6.21957,6.22004,11000000.0
2005-10-14 13:31:00,6.22013,6.22099,6.21953,6.22099,11000000.0
2005-10-14 13:32:00,6.22114,6.22114,6.21923,6.22024,8000000.0
2005-10-14 13:33:00,6.21937,6.22015,6.21875,6.2196,14000000.0
2005-10-14 13:34:00,6.21937,6.22022,6.21915,6.21926,11000000.0
2005-10-14 13:35:00,6.21897,6.21978,6.21862,6.2197,16000000.0
2005-10-14 13:36:00,6.21987,6.22006,6.21832,6.21884,8000000.0
2005-10-14 13:37:00,6.21979,6.22247,6.21904,6.21944,17000000.0
2005-10-14 13:38:00,6.21855,6.21855,6.21802,6.21802,14000000.0
2005-10-14 13:39:00,6.21859,6.21908,6.21818,6.2183,10000000.0
2005-10-14 13:40:00,6.2183,6.2183,6.21794,6.2182,8000000.0
2005-10-14 13:41:00,6.21868,6.21986,6.21858,6.21955,11000000.0
2005-10-14 13:42:00,6.22025,6.22025,6.21914,6.21939,14000000.0
2005-10-14 13:43:00,6.21928,6.21936,6.21754,6.21754,11000000.0
2005-10-14 13:44:00,6.21794,6.22015,6.21794,6.21938,11000000.0
2005-10-14 13:45:00,6.21986,6.2208,6.21975,6.22055,14000000.0
2005-10-14 13:46:00,6.21973,6.22009,6.21883,6.21914,11000000.0
2005-10-14 13:47:00,6.219,6.21983,6.21851,6.21873,13000000.0
2005-10-14 13:48:00,6.21858,6.21959,6.21794,6.21805,14000000.0
2005-10-14 13:49:00,6.21846,6.21926,6.21775,6.21853,12000000.0
2005-10-14 13:50:00,6.21922,6.21922,6.21801,6.21816,16000000.0
2005-10-14 13:51:00,6.21813,6.21868,6.2172,6.2172,14000000.0
2005-10-14 13:52:00,6.21695,6.21826,6.21695,6.21799,10000000.0
2005-10-14 13:53:00,6.21889,6.21917,6.2169,6.2169,10000000.0
2005-10-14 13:54:00,6.21654,6.21669,6.21623,6.21634,8000000.0
2005-10-14 13:55:00,6.21591,6.21673,6.21549,6.21549,13000000.0
2005-10-14 13:56:00,6.21588,6.21769,6.21588,6.21665,17000000.0
2005-10-14 13:57:00,6.21721,6.21875,6.21703,6.21751,13000000.0
2005-10-14 13:58:00,6.21756,6.2202,6.21719,6.2202,7000000.0
2005-10-14 13:59:00,6.21954,6.21954,6.2167,6.21733,9000000.0
2005-10-14 14:00:00,6.21696,6.21767,6.21688,6.21732,7000000.0
2005-10-14 14:01:00,6.21654,6.21672,6.2159,6.21624,11000000.0
2005-10-14 14:02:00,6.21565,6.21631,6.21454,6.21509,19000000.0
2005-10-14 14:03:00,6.21421,6.21447,6.21271,6.21408,13000000.0
2005-10-14 14:04:00,6.21465,6.21586,6.21372,6.21382,22000000.0
2005-10-14 14:05:00,6.21373,6.21425,6.21364,6.21409,17000000.0
2005-10-14 14:06:00,6.2143,6.21486,6.21334,6.21334,11000000.0
2005-10-14 14:07:00,6.21317,6.21521,6.21317,6.21521,9000000.0
2005-10-14 14:08:00,6.21588,6.21588,6.21422,6.21473,11000000.0
2005-10-14 14:09:00,6.21466,6.215,6.2142,6.21488,12000000.0
2005-10-14 14:10:00,6.21382,6.21568,6.21382,6.21494,13000000.0
2005-10-14 14:11:00,6.21444,6.21583,6.21404,6.21553,14000000.0
2005-10-14 14:12:00,6.21536,6.21541,6.21401,6.2145,11000000.0
2005-10-14 14:13:00,6.21462,6.21509,6.21426,6.21483,11000000.0
2005-10-14 14:14:00,6.21421,6.21467,6.2134,6.21455,7000000.0
2005-10-14 14:15:00,6.21409,6.21409,6.21245,6.21313,14000000.0
2005-10-14 14:16:00,6.21314,6.21478,6.21314,6.21478,13000000.0
2005-10-14 14:17:00,6.21487,6.21549,6.21385,6.21401,22000000.0
2005-10-14 14:18:00,6.2145,6.21633,6.2145,6.21566,15000000.0
2005-10-14 14:19:00,6.21554,6.21576,6.21425,6.21425,12000000.0
2005-10-14 14:20:00,6.21552,6.21651,6.21464,6.2156,7000000.0
2005-10-14 14:21:00,6.21551,6.21711,6.21514,6.21593,13000000.0
2005-10-14 14:22:00,6.21621,6.21621,6.21489,6.21489,8000000.0
2005-10-14 14:23:00,6.21656,6.21727,6.21652,6.21675,11000000.0
2005-10-14 14:24:00,6.21685,6.21809,6.21634,6.21748,13000000.0
2005-10-14 14:25:00,6.21756,6.21915,6.21727,6.21855,15000000.0
2005-10-14 14:26:00,6.21918,6.21918,6.21756,6.21773,8000000.0
2005-10-14 14:27:00,6.21772,6.21883,6.21762,6.21821,10000000.0
2005-10-14 14:28:00,6.21804,6.21812,6.21656,6.21812,11000000.0
2005-10-14 14:29:00,6.21765,6.21811,6.21629,6.21642,21000000.0
2005-10-14 14:30:00,6.21482,6.22053,6.21423,6.2166,11000000.0
2005-10-14 14:31:00,6.21524,6.2154,6.21076,6.21129,17000000.0
2005-10-14 14:32:00,6.21097,6.2141,6.20841,6.2106,15000000.0
2005-10-14 14:33:00,6.2093,6.2093,6.20053,6.20053,8000000.0
2005-10-14 14:34:00,6.19949,6.20026,6.19851,6.19887,9000000.0
2005-10-14 14:35:00,6.20047,6.2024,6.19868,6.2024,11000000.0
2005-10-14 14:36:00,6.20398,6.20494,6.20292,6.20494,15000000.0
2005-10-14 14:37:00,6.2032,6.2032,6.20141,6.20141,8000000.0
2005-10-14 14:38:00,6.20172,6.20193,6.19975,6.20063,10000000.0
2005-10-14 14:39:00,6.19877,6.19877,6.19356,6.19461,19000000.0
2005-10-14 14:40:00,6.19377,6.19511,6.19296,6.1932,15000000.0
2005-10-14 14:41:00,6.19406,6.19406,6.19201,6.19346,15000000.0
2005-10-14 14:42:00,6.19302,6.19302,6.18308,6.18308,17000000.0
2005-10-14 14:43:00,6.18118,6.18355,6.18118,6.18346,15000000.0
2005-10-14 14:44:00,6.18363,6.18497,6.18218,6.1831,15000000.0
2005-10-14 14:45:00,6.18386,6.18493,6.18335,6.18384,9000000.0
2005-10-14 14:46:00,6.18542,6.18542,6.18396,6.18429,11000000.0
2005-10-14 14:47:00,6.18602,6.18939,6.18602,6.1893,12000000.0
2005-10-14 14:48:00,6.19,6.19431,6.19,6.19383,12000000.0
2005-10-14 14:49:00,6.19471,6.1977,6.19413,6.19604,12000000.0
2005-10-14 14:50:00,6.19585,6.19636,6.19374,6.19526,15000000.0
2005-10-14 14:51:00,6.19425,6.19647,6.19412,6.19647,10000000.0
2005-10-14 14:52:00,6.19982,6.20638,6.19899,6.20638,13000000.0
2005-10-14 14:53:00,6.20568,6.20603,6.20278,6.20299,13000000.0
2005-10-14 14:54:00,6.20347,6.20376,6.20163,6.20178,9000000.0
2005-10-14 14:55:00,6.20053,6.20242,6.19985,6.20127,16000000.0
2005-10-14 14:56:00,6.20232,6.20286,6.20097,6.20153,15000000.0
2005-10-14 14:57:00,6.20157,6.20288,6.20128,6.20288,15000000.0
2005-10-14 14:58:00,6.20171,6.20244,6.20017,6.20042,11000000.0
2005-10-14 14:59:00,6.19995,6.20159,6.19995,6.20123,14000000.0
2005-10-14 15:00:00,6.2012,6.20125,6.1992,6.19955,18000000.0
2005-10-14 15:01:00,6.20008,6.20061,6.19977,6.20045,12000000.0
2005-10-14 15:02:00,6.20188,6.20248,6.20135,6.20235,7000000.0
2005-10-14 15:03:00,6.20239,6.20239,6.20097,6.20198,18000000.0
2005-10-14 15:04:00,6.20268,6.20336,6.20201,6.20326,21000000.0
2005-10-14 15:05:00,6.20373,6.20373,6.20044,6.20044,13000000.0
2005-10-14 15:06:00,6.19999,6.20079,6.19999,6.20003,14000000.0
2005-10-14 15:07:00,6.2004,6.2015,6.20023,6.20026,22000000.0
2005-10-14 15:08:00,6.1999,6.20076,6.19973,6.2002,10000000.0
2005-10-14 15:09:00,6.20115,6.20257,6.20115,6.20257,9000000.0
2005-10-14 15:10:00,6.20311,6.20321,6.20192,6.20243,14000000.0
2005-10-14 15:11:00,6.20168,6.20283,6.20063,6.20205,12000000.0
2005-10-14 15:12:00,6.20215,6.20288,6.20141,6.20203,13000000.0
2005-10-14 15:13:00,6.20165,6.20238,6.20075,6.20238,12000000.0
2005-10-14 15:14:00,6.20369,6.205,6.20288,6.205,10000000.0
2005-10-14 15:15:00,6.20395,6.20395,6.19902,6.19902,16000000.0
2005-10-14 15:16:00,6.20047,6.2041,6.20047,6.2041,15000000.0
2005-10-14 15:17:00,6.20429,6.20559,6.20396,6.20473,14000000.0
2005-10-14 15:18:00,6.20476,6.20489,6.20294,6.20319,12000000.0
2005-10-14 15:19:00,6.20471,6.20728,6.20408,6.20728,11000000.0
2005-10-14 15:20:00,6.20814,6.20958,6.20754,6.20842,14000000.0
2005-10-14 15:21:00,6.20872,6.20872,6.20661,6.20661,14000000.0
2005-10-14 15:22:00,6.20735,6.20964,6.20735,6.20964,10000000.0
2005-10-14 15:23:00,6.21004,6.21007,6.20888,6.20908,11000000.0
2005-10-14 15:24:00,6.20822,6.20822,6.2071,6.20798,10000000.0
2005-10-14 15:25:00,6.20783,6.20863,6.20706,6.20709,16000000.0
2005-10-14 15:26:00,6.20577,6.20688,6.20535,6.20569,15000000.0
2005-10-14 15:27:00,6.20468,6.20582,6.20377,6.20389,10000000.0
2005-10-14 15:28:00,6.20347,6.20567,6.20324,6.20564,11000000.0
2005-10-14 15:29:00,6.20657,6.20717,6.20531,6.2066,19000000.0
2005-10-14 15:30:00,6.20664,6.20719,6.20618,6.20618,10000000.0
2005-10-14 15:31:00,6.20569,6.20604,6.2031,6.20604,14000000.0
2005-10-14 15:32:00,6.20707,6.2083,6.20684,6.20814,12000000.0
2005-10-14 15:33:00,6.20876,6.20949,6.20781,6.20848,20000000.0
2005-10-14 15:34:00,6.20875,6.20909,6.20767,6.20767,12000000.0
2005-10-14 15:35:00,6.20781,6.20823,6.2062,6.20823,12000000.0
2005-10-14 15:36:00,6.20845,6.20893,6.20788,6.20863,10000000.0
2005-10-14 15:37:00,6.21073,6.21192,6.20916,6.21192,10000000.0
2005-10-14 15:38:00,6.21212,6.21247,6.20991,6.21076,13000000.0
2005-10-14 15:39:00,6.20994,6.21152,6.20855,6.21126,7000000.0
2005-10-14 15:40:00,6.21096,6.21252,6.21003,6.21159,10000000.0
2005-10-14 15:41:00,6.21062,6.21075,6.20915,6.20984,9000000.0
2005-10-14 15:42:00,6.20849,6.2094,6.20648,6.20794,13000000.0
2005-10-14 15:43:00,6.20785,6.20932,6.20769,6.20878,16000000.0
2005-10-14 15:44:00,6.20876,6.2098,6.20851,6.20916,14000000.0
2005-10-14 15:45:00,6.20923,6.21132,6.20825,6.20826,15000000.0
2005-10-14 15:46:00,6.20795,6.20828,6.20691,6.20778,13000000.0
2005-10-14 15:47:00,6.20602,6.20711,6.20416,6.20593,9000000.0
2005-10-14 15:48:00,6.20488,6.20668,6.20351,6.20412,21000000.0
2005-10-14 15:49:00,6.20432,6.20791,6.20367,6.20525,23000000.0
2005-10-14 15:50:00,6.20553,6.20891,6.20553,6.2084,12000000.0
2005-10-14 15:51:00,6.20807,6.20875,6.2071,6.2071,19000000.0
2005-10-14 15:52:00,6.2076,6.2098,6.2075,6.20957,15000000.0
2005-10-14 15:53:00,6.21098,6.21171,6.21005,6.21126,14000000.0
2005-10-14 15:54:00,6.21136,6.21276,6.20668,6.21165,15000000.0
2005-10-14 15:55:00,6.21391,6.21598,6.21391,6.21495,12000000.0
2005-10-14 15:56:00,6.21524,6.21697,6.21491,6.21537,18000000.0
2005-10-14 15:57:00,6.21542,6.21571,6.21407,6.21407,10000000.0
2005-10-14 15:58:00,6.21265,6.21265,6.21066,6.2115,22000000.0
2005-10-14 15:59:00,6.21087,6.212,6.21054,6.21166,12000000.0
2005-10-14 16:00:00,6.21099,6.21211,6.20997,6.21211,12000000.0
2005-10-14 16:01:00,6.21134,6.21242,6.21033,6.21092,12000000.0
2005-10-14 16:02:00,6.21002,6.21002,6.20512,6.20512,13000000.0
2005-10-14 16:03:00,6.20348,6.20458,6.20302,6.20333,13000000.0
2005-10-14 16:04:00,6.20292,6.20392,6.20292,6.20306,11000000.0
2005-10-14 16:05:00,6.20368,6.20584,6.20345,6.20584,9000000.0
2005-10-14 16:06:00,6.20513,6.20592,6.20408,6.20496,14000000.0
2005-10-14 16:07:00,6.20552,6.20629,6.20391,6.2057,15000000.0
2005-10-14 16:08:00,6.20562,6.20618,6.20416,6.20498,15000000.0
2005-10-14 16:09:00,6.2043,6.2043,6.20235,6.20394,17000000.0
2005-10-14 16:10:00,6.20347,6.20347,6.20117,6.20279,14000000.0
2005-10-14 16:11:00,6.20379,6.20528,6.20338,6.20528,9000000.0
2005-10-14 16:12:00,6.2056,6.20601,6.20476,6.20502,15000000.0
2005-10-14 16:13:00,6.20428,6.20428,6.20175,6.20244,14000000.0
2005-10-14 16:14:00,6.20121,6.20266,6.20066,6.20172,12000000.0
2005-10-14 16:15:00,6.20208,6.20209,6.20008,6.20008,14000000.0
2005-10-14 16:16:00,6.19868,6.19934,6.1976,6.19809,13000000.0
2005-10-14 16:17:00,6.19747,6.19747,6.19417,6.19558,18000000.0
2005-10-14 16:18:00,6.19521,6.1981,6.19454,6.1978,13000000.0
2005-10-14 16:19:00,6.19863,6.19956,6.19709,6.19948,8000000.0
2005-10-14 16:20:00,6.20041,6.20041,6.19836,6.19836,13000000.0
2005-10-14 16:21:00,6.19753,6.1989,6.19714,6.19735,12000000.0
2005-10-14 16:22:00,6.19629,6.19804,6.19584,6.19786,11000000.0
2005-10-14 16:23:00,6.19856,6.19947,6.19792,6.19839,14000000.0
2005-10-14 16:24:00,6.19811,6.19837,6.19698,6.19827,15000000.0
2005-10-14 16:25:00,6.19752,6.19752,6.19582,6.19643,11000000.0
2005-10-14 16:26:00,6.19618,6.19663,6.19563,6.19589,8000000.0
2005-10-14 16:27:00,6.19594,6.19729,6.19488,6.19729,10000000.0
2005-10-14 16:28:00,6.1956,6.1956,6.19345,6.19386,15000000.0
2005-10-14 16:29:00,6.19365,6.19376,6.19223,6.19261,7000000.0
2005-10-14 16:30:00,6.19237,6.1929,6.19009,6.1913,16000000.0
2005-10-14 16:31:00,6.1902,6.19028,6.18716,6.18833,14000000.0
2005-10-14 16:32:00,6.18696,6.18704,6.18586,6.18678,7000000.0
2005-10-14 16:33:00,6.18743,6.18852,6.18693,6.18826,8000000.0
2005-10-14 16:34:00,6.18716,6.18835,6.18598,6.18652,8000000.0
2005-10-14 16:35:00,6.1848,6.18589,6.18437,6.18516,9000000.0
2005-10-14 16:36:00,6.18526,6.18526,6.17942,6.17942,13000000.0
2005-10-14 16:37:00,6.17797,6.18002,6.17783,6.17852,18000000.0
2005-10-14 16:38:00,6.17942,6.18062,6.17869,6.17896,18000000.0
2005-10-14 16:39:00,6.17911,6.18274,6.17911,6.18255,20000000.0
2005-10-14 16:40:00,6.18291,6.18412,6.18177,6.18177,13000000.0
2005-10-14 16:41:00,6.18163,6.18204,6.17943,6.18165,20000000.0
2005-10-14 16:42:00,6.18018,6.1808,6.17887,6.17887,18000000.0
2005-10-14 16:43:00,6.17831,6.17837,6.1774,6.17761,15000000.0
2005-10-14 16:44:00,6.17801,6.17994,6.17801,6.17993,20000000.0
2005-10-14 16:45:00,6.17996,6.18082,6.1793,6.17974,13000000.0
2005-10-14 16:46:00,6.179,6.17924,6.17697,6.17697,15000000.0
2005-10-14 16:47:00,6.17724,6.17773,6.17668,6.177,8000000.0
2005-10-14 16:48:00,6.17662,6.17662,6.17335,6.17338,11000000.0
2005-10-14 16:49:00,6.1732,6.17451,6.17181,6.1743,12000000.0
2005-10-14 16:50:00,6.17463,6.17651,6.17433,6.17537,15000000.0
2005-10-14 16:51:00,6.17592,6.17768,6.1754,6.17738,18000000.0
2005-10-14 16:52:00,6.178,6.17872,6.17771,6.17799,14000000.0
2005-10-14 16:53:00,6.17672,6.17672,6.17522,6.17633,8000000.0
2005-10-14 16:54:00,6.17581,6.17581,6.1734,6.17487,11000000.0
2005-10-14 16:55:00,6.17418,6.17418,6.17291,6.17379,12000000.0
2005-10-14 16:56:00,6.17509,6.17509,6.17347,6.1747,10000000.0
2005-10-14 16:57:00,6.17567,6.17661,6.17481,6.17661,8000000.0
2005-10-14 16:58:00,6.17591,6.17605,6.17476,6.17547,9000000.0
2005-10-14 16:59:00,6.1764,6.17794,6.17472,6.17794,13000000.0
2005-10-14 17:00:00,6.1781,6.17913,6.17735,6.17913,11000000.0
2005-10-14 17:01:00,6.17865,6.17865,6.17724,6.17725,12000000.0
2005-10-14 17:02:00,6.17616,6.17748,6.17526,6.17748,10000000.0
2005-10-14 17:03:00,6.1777,6.1783,6.17701,6.1783,16000000.0
2005-10-14 17:04:00,6.17791,6.17911,6.17763,6.17854,13000000.0
2005-10-14 17:05:00,6.17832,6.17924,6.17799,6.17816,16000000.0
2005-10-14 17:06:00,6.17829,6.1808,6.17829,6.17978,12000000.0
2005-10-14 17:07:00,6.18009,6.18009,6.17861,6.17974,8000000.0
2005-10-14 17:08:00,6.17925,6.18012,6.17853,6.17889,21000000.0
2005-10-14 17:09:00,6.17815,6.17989,6.17815,6.17961,16000000.0
2005-10-14 17:10:00,6.17818,6.17964,6.17818,6.17888,11000000.0
2005-10-14 17:11:00,6.17868,6.17914,6.17764,6.17764,11000000.0
2005-10-14 17:12:00,6.17693,6.17824,6.17669,6.17741,9000000.0
2005-10-14 17:13:00,6.17795,6.17803,6.17594,6.17649,9000000.0
2005-10-14 17:14:00,6.17759,6.17835,6.17653,6.17769,17000000.0
2005-10-14 17:15:00,6.17595,6.17732,6.17358,6.17425,11000000.0
2005-10-14 17:16:00,6.17331,6.17372,6.17193,6.17325,15000000.0
2005-10-14 17:17:00,6.17234,6.17234,6.16947,6.16972,13000000.0
2005-10-14 17:18:00,6.1688,6.1688,6.16605,6.16663,15000000.0
2005-10-14 17:19:00,6.16674,6.16862,6.16659,6.16862,17000000.0
2005-10-14 17:20:00,6.16855,6.16927,6.16749,6.16814,12000000.0
2005-10-14 17:21:00,6.16725,6.16775,6.1669,6.16757,7000000.0
2005-10-14 17:22:00,6.16704,6.16803,6.16647,6.16747,14000000.0
2005-10-14 17:23:00,6.16765,6.16923,6.16765,6.16918,13000000.0
2005-10-14 17:24:00,6.16969,6.17008,6.16899,6.16944,9000000.0
2005-10-14 17:25:00,6.17038,6.17086,6.16898,6.17075,11000000.0
2005-10-14 17:26:00,6.17139,6.1716,6.1695,6.1696,16000000.0
2005-10-14 17:27:00,6.17093,6.17126,6.1694,6.17126,9000000.0
2005-10-14 17:28:00,6.17105,6.17127,6.16964,6.17038,15000000.0
2005-10-14 17:29:00,6.1696,6.16971,6.16859,6.16949,11000000.0
2005-10-14 17:30:00,6.16978,6.16988,6.16851,6.16881,19000000.0
2005-10-14 17:31:00,6.16849,6.16881,6.16716,6.16752,11000000.0
2005-10-14 17:32:00,6.16824,6.16917,6.16742,6.16769,9000000.0
2005-10-14 17:33:00,6.16794,6.16981,6.16794,6.16943,10000000.0
2005-10-14 17:34:00,6.17084,6.17109,6.16879,6.16891,14000000.0
2005-10-14 17:35:00,6.16996,6.16996,6.16729,6.16838,13000000.0
2005-10-14 17:36:00,6.16819,6.17049,6.16759,6.17049,11000000.0
2005-10-14 17:37:00,6.17148,6.17403,6.17011,6.17403,15000000.0
2005-10-14 17:38:00,6.17427,6.17427,6.17278,6.17279,17000000.0
2005-10-14 17:39:00,6.1726,6.17269,6.17097,6.17097,8000000.0
2005-10-14 17:40:00,6.17045,6.17125,6.16914,6.16914,12000000.0
2005-10-14 17:41:00,6.17077,6.17154,6.17,6.17013,21000000.0
2005-10-14 17:42:00,6.17036,6.17213,6.17036,6.17053,13000000.0
2005-10-14 17:43:00,6.17106,6.17177,6.17054,6.17139,11000000.0
2005-10-14 17:44:00,6.17143,6.1724,6.17054,6.17142,19000000.0
2005-10-14 17:45:00,6.17178,6.17396,6.17162,6.17396,10000000.0
2005-10-14 17:46:00,6.1742,6.17531,6.1734,6.17514,13000000.0
2005-10-14 17:47:00,6.17633,6.17725,6.17395,6.17725,9000000.0
2005-10-14 17:48:00,6.17739,6.17768,6.17564,6.17667,14000000.0
2005-10-14 17:49:00,6.17704,6.17802,6.17595,6.17721,14000000.0
2005-10-14 17:50:00,6.17649,6.17671,6.17451,6.17561,17000000.0
2005-10-14 17:51:00,6.17517,6.17592,6.1745,6.17592,13000000.0
2005-10-14 17:52:00,6.17594,6.17669,6.17497,6.17586,24000000.0
2005-10-14 17:53:00,6.1754,6.17595,6.17484,6.17553,16000000.0
2005-10-14 17:54:00,6.17505,6.17572,6.17479,6.17572,16000000.0
2005-10-14 17:55:00,6.17532,6.17592,6.17419,6.17542,13000000.0
2005-10-14 17:56:00,6.17477,6.17478,6.17289,6.17365,15000000.0
2005-10-14 17:57:00,6.174,6.17408,6.17245,6.17389,10000000.0
2005-10-14 17:58:00,6.17419,6.17429,6.17261,6.17405,15000000.0
2005-10-14 17:59:00,6.17466,6.17677,6.17353,6.17677,13000000.0
2005-10-14 18:00:00,6.17499,6.1761,6.17454,6.17586,7000000.0
2005-10-14 18:01:00,6.17581,6.17594,6.17445,6.17531,18000000.0
2005-10-14 18:02:00,6.17497,6.1751,6.17143,6.17143,17000000.0
2005-10-14 18:03:00,6.17032,6.17095,6.1693,6.17003,16000000.0
2005-10-14 18:04:00,6.16964,6.17,6.16816,6.16998,14000000.0
2005-10-14 18:05:00,6.17034,6.1706,6.16967,6.17015,13000000.0
2005-10-14 18:06:00,6.1694,6.16995,6.16873,6.16951,18000000.0
2005-10-14 18:07:00,6.16927,6.16971,6.16864,6.16895,12000000.0
2005-10-14 18:08:00,6.16916,6.17058,6.16916,6.1699,18000000.0
2005-10-14 18:09:00,6.16943,6.17002,6.16874,6.16919,12000000.0
2005-10-14 18:10:00,6.16892,6.1698,6.16814,6.16841,13000000.0
2005-10-14 18:11:00,6.16849,6.16876,6.16703,6.16703,10000000.0
2005-10-14 18:12:00,6.16626,6.16669,6.16504,6.16514,11000000.0
2005-10-14 18:13:00,6.16539,6.16613,6.16449,6.16495,14000000.0
2005-10-14 18:14:00,6.16516,6.16657,6.16487,6.16601,10000000.0
2005-10-14 18:15:00,6.1675,6.16771,6.16583,6.16771,10000000.0
2005-10-14 18:16:00,6.16674,6.16872,6.1662,6.16693,9000000.0
2005-10-14 18:17:00,6.16712,6.1673,6.1661,6.16666,18000000.0
2005-10-14 18:18:00,6.16634,6.16669,6.16505,6.16603,14000000.0
2005-10-14 18:19:00,6.16598,6.16754,6.16578,6.16653,10000000.0
2005-10-14 18:20:00,6.16588,6.16705,6.16535,6.16705,15000000.0
2005-10-14 18:21:00,6.16581,6.16738,6.1655,6.16738,18000000.0
2005-10-14 18:22:00,6.16753,6.16821,6.16634,6.16745,14000000.0
2005-10-14 18:23:00,6.16761,6.16769,6.16616,6.16757,7000000.0
2005-10-14 18:24:00,6.16763,6.16803,6.16655,6.16755,9000000.0
2005-10-14 18:25:00,6.16835,6.16835,6.1669,6.16779,13000000.0
2005-10-14 18:26:00,6.16896,6.16952,6.1678,6.16911,16000000.0
2005-10-14 18:27:00,6.16897,6.17029,6.16895,6.17029,14000000.0
2005-10-14 18:28:00,6.16975,6.16985,6.1679,6.1691,13000000.0
2005-10-14 18:29:00,6.16945,6.17026,6.1692,6.16924,11000000.0
2005-10-14 18:30:00,6.16931,6.16989,6.16834,6.16985,16000000.0
2005-10-14 18:31:00,6.17041,6.17163,6.17016,6.17081,12000000.0
2005-10-14 18:32:00,6.17138,6.17178,6.17044,6.17161,11000000.0
2005-10-14 18:33:00,6.17057,6.17143,6.16995,6.17041,13000000.0
2005-10-14 18:34:00,6.16996,6.17024,6.16929,6.16973,13000000.0
2005-10-14 18:35:00,6.16997,6.1711,6.16873,6.1711,18000000.0
2005-10-14 18:36:00,6.17182,6.17274,6.17086,6.17123,18000000.0
2005-10-14 18:37:00,6.16959,6.17008,6.16801,6.16843,18000000.0
2005-10-14 18:38:00,6.16799,6.16836,6.16667,6.16667,11000000.0
2005-10-14 18:39:00,6.16718,6.16792,6.16653,6.1679,11000000.0
2005-10-14 18:40:00,6.16729,6.16878,6.16729,6.16823,14000000.0
2005-10-14 18:41:00,6.16787,6.16827,6.16596,6.16596,16000000.0
2005-10-14 18:42:00,6.16595,6.16662,6.16577,6.16641,14000000.0
2005-10-14 18:43:00,6.16699,6.16821,6.16651,6.16821,10000000.0
2005-10-14 18:44:00,6.16722,6.1696,6.16722,6.16845,13000000.0
2005-10-14 18:45:00,6.16859,6.16917,6.16779,6.16819,13000000.0
2005-10-14 18:46:00,6.16664,6.16851,6.16659,6.16834,12000000.0
2005-10-14 18:47:00,6.16751,6.16865,6.16683,6.16821,14000000.0
2005-10-14 18:48:00,6.16784,6.16784,6.16675,6.16695,15000000.0
2005-10-14 18:49:00,6.16762,6.16762,6.16625,6.16745,12000000.0
2005-10-14 18:50:00,6.16763,6.16796,6.16732,6.16771,9000000.0
2005-10-14 18:51:00,6.16727,6.16742,6.16646,6.16661,17000000.0
2005-10-14 18:52:00,6.16614,6.16724,6.16576,6.16724,9000000.0
2005-10-14 18:53:00,6.1679,6.16881,6.16664,6.1686,14000000.0
2005-10-14 18:54:00,6.16798,6.16863,6.16772,6.16839,14000000.0
2005-10-14 18:55:00,6.16873,6.1692,6.1675,6.16899,10000000.0
2005-10-14 18:56:00,6.169,6.169,6.16712,6.16818,16000000.0
2005-10-14 18:57:00,6.16864,6.16999,6.16763,6.16763,17000000.0
2005-10-14 18:58:00,6.16802,6.16953,6.16802,6.16892,14000000.0
2005-10-14 18:59:00,6.16865,6.16971,6.16841,6.16872,14000000.0
2005-10-14 19:00:00,6.16985,6.16993,6.16824,6.16824,15000000.0
2005-10-14 19:01:00,6.16857,6.17006,6.16811,6.16872,15000000.0
2005-10-14 19:02:00,6.16856,6.1696,6.16804,6.16842,14000000.0
2005-10-14 19:03:00,6.16848,6.16869,6.16738,6.16739,14000000.0
2005-10-14 19:04:00,6.16728,6.16799,6.16722,6.1674,12000000.0
2005-10-14 19:05:00,6.16755,6.16768,6.16582,6.16679,15000000.0
2005-10-14 19:06:00,6.16784,6.16903,6.1673,6.16791,16000000.0
2005-10-14 19:07:00,6.1672,6.17013,6.16615,6.17013,20000000.0
2005-10-14 19:08:00,6.16962,6.17085,6.16936,6.17085,8000000.0
2005-10-14 19:09:00,6.1714,6.17207,6.17073,6.17073,17000000.0
2005-10-14 19:10:00,6.16988,6.17056,6.16875,6.17056,9000000.0
2005-10-14 19:11:00,6.17141,6.17166,6.17002,6.17053,16000000.0
2005-10-14 19:12:00,6.17084,6.17104,6.16964,6.16999,13000000.0
2005-10-14 19:13:00,6.17004,6.17021,6.16948,6.16975,10000000.0
2005-10-14 19:14:00,6.16998,6.17105,6.16906,6.17026,20000000.0
2005-10-14 19:15:00,6.17066,6.17255,6.1704,6.17105,12000000.0
2005-10-14 19:16:00,6.17232,6.17299,6.17211,6.17257,8000000.0
2005-10-14 19:17:00,6.17344,6.17443,6.17238,6.17443,18000000.0
2005-10-14 19:18:00,6.17548,6.17656,6.17424,6.17609,11000000.0
2005-10-14 19:19:00,6.17723,6.17922,6.17672,6.17702,12000000.0
2005-10-14 19:20:00,6.17693,6.17789,6.17617,6.17674,14000000.0
2005-10-14 19:21:00,6.17675,6.17701,6.17449,6.17496,13000000.0
2005-10-14 19:22:00,6.17485,6.17514,6.17396,6.17435,12000000.0
2005-10-14 19:23:00,6.17428,6.17529,6.17428,6.17431,14000000.0
2005-10-14 19:24:00,6.17416,6.17527,6.1737,6.1737,19000000.0
2005-10-14 19:25:00,6.17364,6.17528,6.17364,6.17383,8000000.0
2005-10-14 19:26:00,6.17445,6.17483,6.17408,6.17459,7000000.0
2005-10-14 19:27:00,6.17445,6.17526,6.17338,6.17472,20000000.0
2005-10-14 19:28:00,6.17497,6.17497,6.173,6.17337,17000000.0
2005-10-14 19:29:00,6.17378,6.17447,6.17249,6.17252,10000000.0
2005-10-14 19:30:00,6.17257,6.17426,6.17171,6.17229,15000000.0
2005-10-14 19:31:00,6.1713,6.1714,6.16942,6.16942,11000000.0
2005-10-14 19:32:00,6.16904,6.16922,6.16818,6.16922,9000000.0
2005-10-14 19:33:00,6.16951,6.17,6.16839,6.16857,14000000.0
2005-10-14 19:34:00,6.16757,6.16855,6.1668,6.16762,17000000.0
2005-10-14 19:35:00,6.16782,6.16858,6.16751,6.16755,8000000.0
2005-10-14 19:36:00,6.16645,6.16957,6.16645,6.1676,15000000.0
2005-10-14 19:37:00,6.1675,6.16765,6.16596,6.16597,8000000.0
2005-10-14 19:38:00,6.16571,6.16693,6.1652,6.16606,15000000.0
2005-10-14 19:39:00,6.1655,6.16563,6.16446,6.16466,17000000.0
2005-10-14 19:40:00,6.16414,6.16425,6.16332,6.16419,16000000.0
2005-10-14 19:41:00,6.16415,6.16416,6.16331,6.16394,11000000.0
2005-10-14 19:42:00,6.1639,6.16501,6.16288,6.16295,15000000.0
2005-10-14 19:43:00,6.16137,6.16558,6.15886,6.16558,14000000.0
2005-10-14 19:44:00,6.16425,6.16425,6.16025,6.16266,14000000.0
2005-10-14 19:45:00,6.16277,6.164,6.16189,6.16287,15000000.0
2005-10-14 19:46:00,6.16384,6.16428,6.16173,6.16428,15000000.0
2005-10-14 19:47:00,6.16473,6.16481,6.16347,6.16413,16000000.0
2005-10-14 19:48:00,6.16375,6.16419,6.16299,6.16336,16000000.0
2005-10-14 19:49:00,6.16381,6.16487,6.16336,6.16421,8000000.0
2005-10-14 19:50:00,6.16432,6.16437,6.16292,6.16425,9000000.0
2005-10-14 19:51:00,6.16419,6.16549,6.16358,6.16447,19000000.0
2005-10-14 19:52:00,6.16408,6.16435,6.16331,6.16382,11000000.0
2005-10-14 19:53:00,6.16325,6.16325,6.16092,6.16171,14000000.0
2005-10-14 19:54:00,6.16107,6.16198,6.1598,6.16037,18000000.0
2005-10-14 19:55:00,6.16052,6.16167,6.16052,6.16116,13000000.0
2005-10-14 19:56:00,6.16141,6.16167,6.16054,6.16114,10000000.0
2005-10-14 19:57:00,6.1613,6.1626,6.16088,6.1626,16000000.0
2005-10-14 19:58:00,6.16246,6.16353,6.16195,6.16323,15000000.0
2005-10-14 19:59:00,6.16321,6.16544,6.16222,6.16514,14000000.0
2005-10-14 20:00:00,6.16527,6.16527,6.16273,6.16401,11000000.0
2005-10-14 20:01:00,6.16345,6.16425,6.16257,6.16377,24000000.0
2005-10-14 20:02:00,6.16444,6.16504,6.16384,6.16456,11000000.0
2005-10-14 20:03:00,6.16494,6.16503,6.16428,6.16446,11000000.0
2005-10-14 20:04:00,6.16526,6.16676,6.16468,6.16676,10000000.0
2005-10-14 20:05:00,6.16656,6.16656,6.16488,6.16579,17000000.0
2005-10-14 20:06:00,6.16529,6.16577,6.16391,6.16575,10000000.0
2005-10-14 20:07:00,6.16593,6.16707,6.16553,6.16682,14000000.0
2005-10-14 20:08:00,6.16697,6.168,6.16578,6.16736,13000000.0
2005-10-14 20:09:00,6.16738,6.16783,6.16681,6.16762,11000000.0
2005-10-14 20:10:00,6.16788,6.16805,6.16673,6.16728,11000000.0
2005-10-14 20:11:00,6.1674,6.1681,6.16704,6.1671,9000000.0
2005-10-14 20:12:00,6.16725,6.16873,6.16721,6.16776,16000000.0
2005-10-14 20:13:00,6.16803,6.16887,6.16773,6.16887,11000000.0
2005-10-14 20:14:00,6.16858,6.16939,6.1682,6.16835,19000000.0
2005-10-14 20:15:00,6.16771,6.16771,6.16631,6.16762,13000000.0
2005-10-14 20:16:00,6.16764,6.16764,6.16589,6.16701,15000000.0
2005-10-14 20:17:00,6.16643,6.16643,6.16516,6.16569,8000000.0
2005-10-14 20:18:00,6.16655,6.16724,6.1659,6.16599,14000000.0
2005-10-14 20:19:00,6.16587,6.16623,6.16488,6.16535,14000000.0
2005-10-14 20:20:00,6.16405,6.16426,6.16307,6.1642,12000000.0
2005-10-14 20:21:00,6.1656,6.16575,6.16447,6.16449,9000000.0
2005-10-14 20:22:00,6.16459,6.16667,6.16459,6.16491,17000000.0
2005-10-14 20:23:00,6.16544,6.16634,6.16483,6.16617,11000000.0
2005-10-14 20:24:00,6.16639,6.16719,6.16551,6.16682,16000000.0
2005-10-14 20:25:00,6.16674,6.1669,6.16557,6.16573,11000000.0
2005-10-14 20:26:00,6.16591,6.16623,6.16494,6.16557,8000000.0
2005-10-14 20:27:00,6.16591,6.16598,6.1651,6.16516,13000000.0
2005-10-14 20:28:00,6.16391,6.16509,6.16391,6.16482,15000000.0
2005-10-14 20:29:00,6.16508,6.16533,6.16422,6.16463,16000000.0
2005-10-14 20:30:00,6.16293,6.16434,6.16293,6.16334,8000000.0
2005-10-14 20:31:00,6.16247,6.16404,6.16247,6.16319,18000000.0
2005-10-14 20:32:00,6.16355,6.1644,6.16282,6.16282,7000000.0
2005-10-14 20:33:00,6.1632,6.16439,6.1632,6.1642,13000000.0
2005-10-14 20:34:00,6.16422,6.16456,6.16341,6.16341,13000000.0
2005-10-14 20:35:00,6.16398,6.16511,6.16398,6.16509,9000000.0
2005-10-14 20:36:00,6.16374,6.1653,6.16374,6.1653,17000000.0
2005-10-14 20:37:00,6.16518,6.16545,6.16468,6.16468,14000000.0
2005-10-14 20:38:00,6.16363,6.16569,6.16363,6.16563,16000000.0
2005-10-14 20:39:00,6.164,6.16409,6.16318,6.16359,14000000.0
2005-10-14 20:40:00,6.16367,6.16467,6.16364,6.16426,17000000.0
2005-10-14 20:41:00,6.16433,6.16569,6.16402,6.16483,16000000.0
2005-10-14 20:42:00,6.16434,6.16529,6.16364,6.16438,22000000.0
2005-10-14 20:43:00,6.16454,6.16557,6.16393,6.16488,18000000.0
2005-10-14 20:44:00,6.16449,6.16528,6.16396,6.16455,16000000.0
2005-10-14 20:45:00,6.1647,6.16568,6.1647,6.16565,8000000.0
2005-10-14 20:46:00,6.16417,6.16468,6.1636,6.16455,19000000.0
2005-10-14 20:47:00,6.16403,6.16519,6.1631,6.16353,12000000.0
2005-10-14 20:48:00,6.16355,6.16426,6.16321,6.16426,9000000.0
2005-10-14 20:49:00,6.16464,6.16521,6.16348,6.16395,19000000.0
2005-10-14 20:50:00,6.16373,6.16402,6.16363,6.16387,15000000.0
2005-10-14 20:51:00,6.16449,6.16476,6.16347,6.1635,9000000.0
2005-10-14 20:52:00,6.16462,6.16462,6.16328,6.16373,11000000.0
2005-10-14 20:53:00,6.1641,6.1641,6.16271,6.16334,15000000.0
2005-10-14 20:54:00,6.16376,6.16481,6.1637,6.16411,12000000.0
2005-10-14 20:55:00,6.16318,6.1646,6.16318,6.16359,18000000.0
2005-10-14 20:56:00,6.16342,6.16462,6.16301,6.16401,12000000.0
2005-10-14 20:57:00,6.16414,6.1643,6.1624,6.1624,13000000.0
2005-10-14 20:58:00,6.16431,6.16572,6.16425,6.16572,11000000.0
2005-10-14 20:59:00,6.16655,6.16701,6.16579,6.16601,11000000.0
2005-10-14 21:00:00,6.16587,6.16661,6.16464,6.16464,17000000.0
2005-10-14 21:01:00,6.16512,6.16749,6.16512,6.16657,10000000.0
2005-10-14 21:02:00,6.16707,6.16795,6.16657,6.16663,8000000.0
2005-10-14 21:03:00,6.1679,6.16899,6.16737,6.16819,19000000.0
2005-10-14 21:04:00,6.16824,6.16838,6.16701,6.16784,18000000.0
2005-10-14 21:05:00,6.167,6.16806,6.16667,6.16804,14000000.0
2005-10-14 21:06:00,6.16793,6.16851,6.16744,6.16785,12000000.0
2005-10-14 21:07:00,6.16785,6.1681,6.1673,6.16732,10000000.0
2005-10-14 21:08:00,6.16753,6.1693,6.16753,6.16761,14000000.0
2005-10-14 21:09:00,6.16756,6.16897,6.16756,6.16882,16000000.0
2005-10-14 21:10:00,6.16863,6.1689,6.16805,6.1683,15000000.0
2005-10-14 21:11:00,6.16852,6.16903,6.16805,6.16861,13000000.0
2005-10-14 21:12:00,6.1686,6.16865,6.16791,6.16848,10000000.0
2005-10-14 21:13:00,6.16897,6.17029,6.16888,6.16929,14000000.0
2005-10-14 21:14:00,6.1693,6.17036,6.16921,6.17033,10000000.0
2005-10-14 21:15:00,6.17084,6.17084,6.16971,6.17027,15000000.0
2005-10-14 21:16:00,6.17074,6.17185,6.17031,6.17131,11000000.0
2005-10-14 21:17:00,6.17152,6.17222,6.17058,6.17058,13000000.0
2005-10-14 21:18:00,6.16968,6.17172,6.16764,6.1707,17000000.0
2005-10-14 21:19:00,6.17044,6.17044,6.16887,6.16963,12000000.0
2005-10-14 21:20:00,6.16899,6.16915,6.16848,6.1691,14000000.0
2005-10-14 21:21:00,6.1693,6.16951,6.16832,6.16832,11000000.0
2005-10-14 21:22:00,6.16781,6.16794,6.16694,6.16794,9000000.0
2005-10-14 21:23:00,6.16813,6.16906,6.16757,6.16906,7000000.0
2005-10-14 21:24:00,6.1691,6.1691,6.16807,6.16827,11000000.0
2005-10-14 21:25:00,6.16886,6.16934,6.16836,6.1684,7000000.0
2005-10-14 21:26:00,6.16863,6.16938,6.16792,6.16807,13000000.0
2005-10-14 21:27:00,6.16785,6.16788,6.16722,6.16725,11000000.0
2005-10-14 21:28:00,6.1682,6.1682,6.16736,6.16781,15000000.0
2005-10-14 21:29:00,6.16804,6.16821,6.16656,6.16656,12000000.0
2005-10-14 21:30:00,6.16645,6.1682,6.16645,6.16768,10000000.0
2005-10-14 21:31:00,6.16756,6.168,6.16697,6.16771,10000000.0
2005-10-14 21:32:00,6.16741,6.16811,6.16593,6.16593,12000000.0
2005-10-14 21:33:00,6.16569,6.16678,6.16544,6.16561,19000000.0
2005-10-14 21:34:00,6.16624,6.16717,6.16558,6.16655,8000000.0
2005-10-14 21:35:00,6.16727,6.16806,6.16668,6.16774,20000000.0
2005-10-14 21:36:00,6.16869,6.16874,6.1674,6.16783,19000000.0
2005-10-14 21:37:00,6.1689,6.16898,6.16728,6.16805,19000000.0
2005-10-14 21:38:00,6.16856,6.16905,6.16697,6.16884,13000000.0
2005-10-14 21:39:00,6.16807,6.16807,6.16635,6.16764,17000000.0
2005-10-14 21:40:00,6.16777,6.16804,6.1668,6.16729,7000000.0
2005-10-14 21:41:00,6.16738,6.16748,6.1659,6.1659,11000000.0
2005-10-14 21:42:00,6.16624,6.16739,6.16566,6.16566,18000000.0
2005-10-14 21:43:00,6.16562,6.1659,6.16555,6.16584,13000000.0
2005-10-14 21:44:00,6.16584,6.16625,6.16571,6.16625,16000000.0
2005-10-14 21:45:00,6.1665,6.16761,6.1665,6.16761,11000000.0
2005-10-14 21:46:00,6.16763,6.16874,6.16684,6.16863,13000000.0
2005-10-14 21:47:00,6.16877,6.17017,6.1679,6.16991,13000000.0
2005-10-14 21:48:00,6.16956,6.16956,6.16657,6.16803,17000000.0
2005-10-14 21:49:00,6.16726,6.16764,6.16584,6.16584,8000000.0
2005-10-14 21:50:00,6.16572,6.16586,6.16546,6.16586,11000000.0
2005-10-14 21:51:00,6.16657,6.16758,6.16652,6.16673,13000000.0
2005-10-14 21:52:00,6.1663,6.16737,6.1663,6.16631,13000000.0
2005-10-14 21:53:00,6.1655,6.16615,6.16468,6.16615,14000000.0
2005-10-14 21:54:00,6.16541,6.16621,6.16526,6.16542,11000000.0
2005-10-14 21:55:00,6.16534,6.16602,6.16534,6.16602,17000000.0
2005-10-14 21:56:00,6.16649,6.16709,6.16645,6.16702,12000000.0
2005-10-14 21:57:00,6.16704,6.16741,6.1663,6.1663,16000000.0
2005-10-14 21:58:00,6.16689,6.16789,6.16661,6.16789,9000000.0
2005-10-14 21:59:00,6.16769,6.16888,6.16751,6.16875,18000000.0
2005-10-14 22:00:00,6.16753,6.16889,6.16748,6.1688,13000000.0
2005-10-14 22:01:00,6.16774,6.16873,6.1677,6.1677,11000000.0
2005-10-14 22:02:00,6.1679,6.16944,6.1679,6.16944,17000000.0
2005-10-14 22:03:00,6.16993,6.16993,6.16879,6.16902,23000000.0
2005-10-14 22:04:00,6.16864,6.16946,6.16805,6.16927,15000000.0
2005-10-14 22:05:00,6.16922,6.17055,6.169,6.17055,14000000.0
2005-10-14 22:06:00,6.1697,6.17029,6.16936,6.16936,15000000.0
2005-10-14 22:07:00,6.16753,6.16872,6.16753,6.16836,9000000.0
2005-10-14 22:08:00,6.16844,6.16844,6.1665,6.168,18000000.0
2005-10-14 22:09:00,6.16724,6.16836,6.1668,6.1668,11000000.0
2005-10-14 22:10:00,6.16645,6.16713,6.16645,6.16713,7000000.0
2005-10-14 22:11:00,6.1669,6.16764,6.16657,6.16686,8000000.0
2005-10-14 22:12:00,6.16664,6.16802,6.16664,6.16802,16000000.0
2005-10-14 22:13:00,6.1687,6.16968,6.16869,6.16963,24000000.0
2005-10-14 22:14:00,6.17006,6.17006,6.16779,6.16825,9000000.0
2005-10-14 22:15:00,6.1683,6.16936,6.16735,6.16735,10000000.0
2005-10-14 22:16:00,6.16736,6.16881,6.16697,6.16881,13000000.0
2005-10-14 22:17:00,6.16895,6.17023,6.16774,6.16957,20000000.0
2005-10-14 22:18:00,6.16896,6.16969,6.16751,6.16751,11000000.0
2005-10-14 22:19:00,6.16739,6.16938,6.16739,6.1682,15000000.0
2005-10-14 22:20:00,6.16928,6.17081,6.16927,6.17066,16000000.0
2005-10-14 22:21:00,6.17039,6.17098,6.16939,6.16939,12000000.0
2005-10-14 22:22:00,6.16914,6.1705,6.16914,6.16925,14000000.0
2005-10-14 22:23:00,6.16879,6.16882,6.16863,6.16863,11000000.0
2005-10-14 22:24:00,6.16921,6.17154,6.16921,6.17154,16000000.0
2005-10-14 22:25:00,6.17025,6.17025,6.16906,6.16906,14000000.0
2005-10-14 22:26:00,6.16898,6.1702,6.16898,6.17014,10000000.0
2005-10-14 22:27:00,6.16947,6.1707,6.16922,6.1707,14000000.0
2005-10-14 22:28:00,6.17075,6.17089,6.16993,6.17021,12000000.0
2005-10-14 22:29:00,6.17034,6.1706,6.17002,6.1706,13000000.0
2005-10-14 22:30:00,6.16978,6.17052,6.16911,6.17052,8000000.0
2005-10-14 22:31:00,6.17103,6.17139,6.17078,6.17103,11000000.0
2005-10-14 22:32:00,6.17168,6.17239,6.17129,6.17239,20000000.0
2005-10-14 22:33:00,6.17162,6.17212,6.17105,6.17212,11000000.0
2005-10-14 22:34:00,6.17181,6.17216,6.17099,6.17149,10000000.0
2005-10-14 22:35:00,6.1717,6.17255,6.17061,6.17115,13000000.0
2005-10-14 22:36:00,6.17149,6.17157,6.17135,6.17142,9000000.0
2005-10-14 22:37:00,6.17133,6.17188,6.17044,6.17135,13000000.0
2005-10-14 22:38:00,6.16962,6.17143,6.16962,6.17143,9000000.0
2005-10-14 22:39:00,6.17069,6.17129,6.16961,6.16961,12000000.0
2005-10-14 22:40:00,6.16951,6.17117,6.16951,6.17084,9000000.0
2005-10-14 22:41:00,6.17103,6.17126,6.16999,6.17021,14000000.0
2005-10-14 22:42:00,6.17064,6.17155,6.17064,6.17149,13000000.0
2005-10-14 22:43:00,6.17148,6.1716,6.17133,6.17147,12000000.0
2005-10-14 22:44:00,6.17174,6.17301,6.17164,6.17301,15000000.0
2005-10-14 22:45:00,6.17288,6.17427,6.17252,6.17252,13000000.0
2005-10-14 22:46:00,6.17285,6.17422,6.1728,6.17372,14000000.0
2005-10-14 22:47:00,6.1729,6.17362,6.17232,6.17267,15000000.0
2005-10-14 22:48:00,6.17365,6.174,6.17304,6.17327,13000000.0
2005-10-14 22:49:00,6.17371,6.17546,6.17366,6.17535,13000000.0
2005-10-14 22:50:00,6.17463,6.17475,6.17321,6.1734,15000000.0
2005-10-14 22:51:00,6.17364,6.17504,6.17363,6.17363,14000000.0
2005-10-14 22:52:00,6.1737,6.17475,6.17347,6.1741,9000000.0
2005-10-14 22:53:00,6.17455,6.1751,6.17346,6.1751,15000000.0
2005-10-14 22:54:00,6.17423,6.17522,6.17388,6.17522,17000000.0
2005-10-14 22:55:00,6.17495,6.17538,6.17399,6.17443,16000000.0
2005-10-14 22:56:00,6.17486,6.17495,6.17371,6.17428,13000000.0
2005-10-14 22:57:00,6.17455,6.17593,6.17454,6.17519,8000000.0
2005-10-14 22:58:00,6.17453,6.17522,6.17393,6.17439,8000000.0
2005-10-14 22:59:00,6.17441,6.17634,6.17441,6.17511,19000000.0
2005-10-17 02:00:00,6.17948,6.18046,6.1793,6.17997,16000000.0
2005-10-17 02:01:00,6.17957,6.18063,6.17894,6.18011,21000000.0
2005-10-17 02:02:00,6.17964,6.17971,6.17888,6.17896,10000000.0
2005-10-17 02:03:00,6.1806,6.18073,6.17967,6.17998,8000000.0
2005-10-17 02:04:00,6.17931,6.17931,6.17767,6.1786,14000000.0
2005-10-17 02:05:00,6.17815,6.17925,6.17746,6.1784,14000000.0
2005-10-17 02:06:00,6.1784,6.1784,6.17731,6.17769,15000000.0
2005-10-17 02:07:00,6.17679,6.1772,6.17503,6.17503,10000000.0
2005-10-17 02:08:00,6.1753,6.17624,6.17498,6.17551,16000000.0
2005-10-17 02:09:00,6.17486,6.17509,6.1741,6.17475,18000000.0
2005-10-17 02:10:00,6.17429,6.17498,6.17372,6.17446,16000000.0
2005-10-17 02:11:00,6.17402,6.1744,6.17182,6.17182,14000000.0
2005-10-17 02:12:00,6.17086,6.17086,6.16929,6.17048,10000000.0
2005-10-17 02:13:00,6.16937,6.1708,6.16937,6.1708,15000000.0
2005-10-17 02:14:00,6.16996,6.16996,6.16631,6.16699,19000000.0
2005-10-17 02:15:00,6.16648,6.16813,6.16648,6.16758,12000000.0
2005-10-17 02:16:00,6.16797,6.16843,6.16752,6.16765,18000000.0
2005-10-17 02:17:00,6.16756,6.16778,6.16638,6.16655,14000000.0
2005-10-17 02:18:00,6.16738,6.16858,6.16726,6.16802,12000000.0
2005-10-17 02:19:00,6.16801,6.16846,6.1668,6.16722,14000000.0
2005-10-17 02:20:00,6.16678,6.16678,6.16526,6.16583,13000000.0
2005-10-17 02:21:00,6.1655,6.16611,6.16502,6.1659,15000000.0
2005-10-17 02:22:00,6.16474,6.16505,6.16121,6.16305,13000000.0
2005-10-17 02:23:00,6.16176,6.16176,6.15941,6.1601,16000000.0
2005-10-17 02:24:00,6.15981,6.16073,6.15754,6.15868,17000000.0
2005-10-17 02:25:00,6.15579,6.15847,6.15467,6.15847,10000000.0
2005-10-17 02:26:00,6.15851,6.15882,6.15604,6.15604,13000000.0
2005-10-17 02:27:00,6.15746,6.15746,6.15593,6.15612,7000000.0
2005-10-17 02:28:00,6.15564,6.15699,6.15549,6.15564,9000000.0
2005-10-17 02:29:00,6.15589,6.15902,6.15564,6.15827,20000000.0
2005-10-17 02:30:00,6.15847,6.16094,6.15847,6.16094,11000000.0
2005-10-17 02:31:00,6.15923,6.16008,6.15872,6.16008,9000000.0
2005-10-17 02:32:00,6.1606,6.16075,6.15935,6.16066,13000000.0
2005-10-17 02:33:00,6.16065,6.16065,6.15904,6.15957,14000000.0
2005-10-17 02:34:00,6.16012,6.1607,6.15844,6.15946,17000000.0
2005-10-17 02:35:00,6.15956,6.16187,6.15956,6.16172,15000000.0
2005-10-17 02:36:00,6.1618,6.16403,6.16084,6.16403,14000000.0
2005-10-17 02:37:00,6.16446,6.16637,6.16446,6.16607,13000000.0
2005-10-17 02:38:00,6.16659,6.16659,6.16385,6.16415,14000000.0
2005-10-17 02:39:00,6.16257,6.16377,6.16241,6.16377,15000000.0
2005-10-17 02:40:00,6.16425,6.16472,6.16332,6.16414,12000000.0
2005-10-17 02:41:00,6.16408,6.16423,6.16241,6.1627,13000000.0
2005-10-17 02:42:00,6.16141,6.16262,6.15978,6.16019,16000000.0
2005-10-17 02:43:00,6.15857,6.1597,6.15658,6.15769,18000000.0
2005-10-17 02:44:00,6.1561,6.1561,6.15435,6.15445,10000000.0
2005-10-17 02:45:00,6.15342,6.15359,6.15133,6.15206,14000000.0
2005-10-17 02:46:00,6.15113,6.15342,6.15097,6.15298,18000000.0
2005-10-17 02:47:00,6.15283,6.15283,6.15156,6.15182,17000000.0
2005-10-17 02:48:00,6.15202,6.15411,6.15188,6.15396,7000000.0
2005-10-17 02:49:00,6.15389,6.15513,6.1535,6.15446,13000000.0
2005-10-17 02:50:00,6.15399,6.15427,6.15256,6.15333,14000000.0
2005-10-17 02:51:00,6.15267,6.15329,6.15233,6.15317,15000000.0
2005-10-17 02:52:00,6.15291,6.15291,6.15143,6.15289,15000000.0
2005-10-17 02:53:00,6.15239,6.15399,6.1521,6.15399,9000000.0
2005-10-17 02:54:00,6.15479,6.15517,6.15389,6.1548,13000000.0
2005-10-17 02:55:00,6.15588,6.15751,6.15548,6.15721,11000000.0
2005-10-17 02:56:00,6.15666,6.15729,6.15569,6.15633,18000000.0
2005-10-17 02:57:00,6.1563,6.15664,6.15464,6.15664,13000000.0
2005-10-17 02:58:00,6.1566,6.1566,6.15468,6.15535,9000000.0
2005-10-17 02:59:00,6.15613,6.15774,6.15523,6.15523,14000000.0
2005-10-17 03:00:00,6.15567,6.15647,6.15483,6.15547,11000000.0
2005-10-17 03:01:00,6.15582,6.15619,6.155,6.15619,11000000.0
2005-10-17 03:02:00,6.15565,6.15694,6.15565,6.15608,11000000.0
2005-10-17 03:03:00,6.15495,6.1552,6.15299,6.15299,23000000.0
2005-10-17 03:04:00,6.15365,6.15374,6.1529,6.15347,11000000.0
2005-10-17 03:05:00,6.15469,6.15579,6.15394,6.15429,17000000.0
2005-10-17 03:06:00,6.15387,6.15387,6.15153,6.15185,9000000.0
2005-10-17 03:07:00,6.15258,6.15398,6.1521,6.15344,15000000.0
2005-10-17 03:08:00,6.15326,6.15474,6.15316,6.15474,12000000.0
2005-10-17 03:09:00,6.1541,6.15462,6.15358,6.15358,15000000.0
2005-10-17 03:10:00,6.15346,6.15417,6.15295,6.15352,19000000.0
2005-10-17 03:11:00,6.15478,6.15694,6.15422,6.15675,15000000.0
2005-10-17 03:12:00,6.15801,6.15936,6.15787,6.15864,18000000.0
2005-10-17 03:13:00,6.15794,6.15794,6.15634,6.15644,18000000.0
2005-10-17 03:14:00,6.15725,6.15996,6.15725,6.15996,10000000.0
2005-10-17 03:15:00,6.15974,6.16103,6.15944,6.16103,7000000.0
2005-10-17 03:16:00,6.16165,6.16268,6.16094,6.16268,8000000.0
2005-10-17 03:17:00,6.1623,6.16301,6.1623,6.16257,10000000.0
2005-10-17 03:18:00,6.1626,6.16378,6.1617,6.16278,15000000.0
2005-10-17 03:19:00,6.16238,6.16468,6.1623,6.16462,10000000.0
2005-10-17 03:20:00,6.16629,6.16798,6.16578,6.16641,16000000.0
2005-10-17 03:21:00,6.16625,6.16718,6.16625,6.16711,11000000.0
2005-10-17 03:22:00,6.16662,6.16708,6.1649,6.1649,10000000.0
2005-10-17 03:23:00,6.16567,6.16661,6.16471,6.16511,12000000.0
2005-10-17 03:24:00,6.16533,6.16579,6.16484,6.16555,13000000.0
2005-10-17 03:25:00,6.16558,6.1657,6.16437,6.16437,11000000.0
2005-10-17 03:26:00,6.16383,6.16468,6.16352,6.16352,13000000.0
2005-10-17 03:27:00,6.16442,6.16633,6.16442,6.16624,14000000.0
2005-10-17 03:28:00,6.165,6.16623,6.16407,6.16607,18000000.0
2005-10-17 03:29:00,6.16512,6.16575,6.16463,6.16504,15000000.0
2005-10-17 03:30:00,6.16632,6.16632,6.165,6.16569,10000000.0
2005-10-17 03:31:00,6.16584,6.16707,6.1656,6.16707,13000000.0
2005-10-17 03:32:00,6.1666,6.1666,6.16478,6.16567,16000000.0
2005-10-17 03:33:00,6.16558,6.16621,6.16514,6.16595,13000000.0
2005-10-17 03:34:00,6.1662,6.17002,6.1662,6.17002,16000000.0
2005-10-17 03:35:00,6.17096,6.17317,6.17011,6.17317,10000000.0
2005-10-17 03:36:00,6.17365,6.17365,6.17199,6.17293,11000000.0
2005-10-17 03:37:00,6.17229,6.17325,6.17179,6.17232,13000000.0
2005-10-17 03:38:00,6.17255,6.17255,6.17065,6.17167,13000000.0
2005-10-17 03:39:00,6.17109,6.17159,6.17031,6.17099,13000000.0
2005-10-17 03:40:00,6.17108,6.17114,6.16954,6.16999,12000000.0
2005-10-17 03:41:00,6.16996,6.17006,6.16879,6.16926,16000000.0
2005-10-17 03:42:00,6.16902,6.17042,6.16881,6.16978,21000000.0
2005-10-17 03:43:00,6.16863,6.16884,6.16744,6.16827,18000000.0
2005-10-17 03:44:00,6.16831,6.16919,6.16814,6.16913,15000000.0
2005-10-17 03:45:00,6.16908,6.16954,6.16848,6.16939,9000000.0
2005-10-17 03:46:00,6.16817,6.16917,6.16791,6.16917,8000000.0
2005-10-17 03:47:00,6.16899,6.16956,6.1681,6.16902,11000000.0
2005-10-17 03:48:00,6.16852,6.16852,6.16678,6.16678,9000000.0
2005-10-17 03:49:00,6.16702,6.16872,6.16702,6.16755,16000000.0
2005-10-17 03:50:00,6.16733,6.16759,6.16731,6.16741,19000000.0
2005-10-17 03:51:00,6.16749,6.16914,6.16749,6.16911,9000000.0
2005-10-17 03:52:00,6.16836,6.16945,6.16774,6.16875,19000000.0
2005-10-17 03:53:00,6.16951,6.17027,6.16913,6.16994,10000000.0
2005-10-17 03:54:00,6.17044,6.17211,6.1694,6.17211,17000000.0
2005-10-17 03:55:00,6.17059,6.17144,6.16958,6.17032,16000000.0
2005-10-17 03:56:00,6.1705,6.17082,6.16901,6.16901,7000000.0
2005-10-17 03:57:00,6.16888,6.1699,6.16875,6.16891,11000000.0
2005-10-17 03:58:00,6.16819,6.16897,6.16792,6.16795,12000000.0
2005-10-17 03:59:00,6.16782,6.16868,6.16683,6.16683,17000000.0
2005-10-17 04:00:00,6.16632,6.1673,6.16587,6.16635,12000000.0
2005-10-17 04:01:00,6.16577,6.16602,6.16487,6.166,16000000.0
2005-10-17 04:02:00,6.16516,6.16553,6.16423,6.16553,14000000.0
2005-10-17 04:03:00,6.1656,6.1656,6.16432,6.16438,12000000.0
2005-10-17 04:04:00,6.16436,6.16436,6.1629,6.1638,16000000.0
2005-10-17 04:05:00,6.16402,6.16408,6.1629,6.16298,13000000.0
2005-10-17 04:06:00,6.16368,6.1638,6.16269,6.16318,16000000.0
2005-10-17 04:07:00,6.16331,6.16397,6.16239,6.16327,13000000.0
2005-10-17 04:08:00,6.16363,6.16363,6.16214,6.1624,14000000.0
2005-10-17 04:09:00,6.16168,6.16168,6.15962,6.16024,10000000.0
2005-10-17 04:10:00,6.15997,6.16052,6.15912,6.15951,12000000.0
2005-10-17 04:11:00,6.16056,6.16244,6.16052,6.16244,14000000.0
2005-10-17 04:12:00,6.16337,6.16351,6.16173,6.16301,19000000.0
2005-10-17 04:13:00,6.1626,6.16314,6.16148,6.16148,20000000.0
2005-10-17 04:14:00,6.16193,6.16331,6.16165,6.16165,12000000.0
2005-10-17 04:15:00,6.16069,6.16195,6.16069,6.16195,8000000.0
2005-10-17 04:16:00,6.16199,6.16217,6.1609,6.16091,13000000.0
2005-10-17 04:17:00,6.16214,6.16233,6.16103,6.16233,15000000.0
2005-10-17 04:18:00,6.16099,6.16099,6.15923,6.16004,9000000.0
2005-10-17 04:19:00,6.1598,6.16026,6.15885,6.16026,12000000.0
2005-10-17 04:20:00,6.15953,6.16062,6.15953,6.16022,9000000.0
2005-10-17 04:21:00,6.16044,6.16083,6.15982,6.16068,17000000.0
2005-10-17 04:22:00,6.16112,6.16209,6.16039,6.16121,14000000.0
2005-10-17 04:23:00,6.1615,6.1615,6.16057,6.16057,10000000.0
2005-10-17 04:24:00,6.16066,6.16268,6.16066,6.16143,12000000.0
2005-10-17 04:25:00,6.16147,6.16224,6.16114,6.16224,10000000.0
2005-10-17 04:26:00,6.16222,6.16222,6.16013,6.16013,7000000.0
2005-10-17 04:27:00,6.15967,6.16104,6.15967,6.1602,15000000.0
2005-10-17 04:28:00,6.15946,6.16056,6.15919,6.16051,7000000.0
2005-10-17 04:29:00,6.16102,6.16173,6.16,6.16147,14000000.0
2005-10-17 04:30:00,6.1622,6.1622,6.16039,6.16039,11000000.0
2005-10-17 04:31:00,6.16018,6.16123,6.16018,6.16059,15000000.0
2005-10-17 04:32:00,6.16036,6.1608,6.15857,6.1597,17000000.0
2005-10-17 04:33:00,6.16019,6.16068,6.15865,6.15865,14000000.0
2005-10-17 04:34:00,6.15737,6.15803,6.15564,6.15564,9000000.0
2005-10-17 04:35:00,6.15632,6.15698,6.1557,6.15667,12000000.0
2005-10-17 04:36:00,6.15631,6.15695,6.15589,6.15639,12000000.0
2005-10-17 04:37:00,6.156,6.15641,6.15513,6.15578,12000000.0
2005-10-17 04:38:00,6.15629,6.15633,6.15517,6.15526,11000000.0
2005-10-17 04:39:00,6.15607,6.15669,6.1552,6.15592,17000000.0
2005-10-17 04:40:00,6.15704,6.15818,6.15678,6.15706,9000000.0
2005-10-17 04:41:00,6.15751,6.15826,6.15584,6.15703,10000000.0
2005-10-17 04:42:00,6.15628,6.15782,6.15628,6.15782,8000000.0
2005-10-17 04:43:00,6.15703,6.15764,6.15646,6.15666,18000000.0
2005-10-17 04:44:00,6.15659,6.15706,6.15531,6.15699,9000000.0
2005-10-17 04:45:00,6.15674,6.157,6.15446,6.157,9000000.0
2005-10-17 04:46:00,6.1571,6.1573,6.15613,6.1569,16000000.0
2005-10-17 04:47:00,6.15711,6.15833,6.15595,6.15833,12000000.0
2005-10-17 04:48:00,6.15819,6.15889,6.15709,6.15709,10000000.0
2005-10-17 04:49:00,6.1572,6.15843,6.1572,6.15829,16000000.0
2005-10-17 04:50:00,6.15856,6.15943,6.15801,6.15814,16000000.0
2005-10-17 04:51:00,6.15887,6.15958,6.15835,6.15835,20000000.0
2005-10-17 04:52:00,6.15841,6.15909,6.15841,6.15891,13000000.0
2005-10-17 04:53:00,6.1589,6.15906,6.15847,6.15892,11000000.0
2005-10-17 04:54:00,6.16042,6.16042,6.15896,6.15905,11000000.0
2005-10-17 04:55:00,6.16009,6.16169,6.16009,6.16097,12000000.0
2005-10-17 04:56:00,6.1605,6.16072,6.16002,6.16072,16000000.0
2005-10-17 04:57:00,6.16122,6.1618,6.16065,6.16107,7000000.0
2005-10-17 04:58:00,6.16163,6.16163,6.15948,6.15948,13000000.0
2005-10-17 04:59:00,6.15922,6.16048,6.15922,6.15993,17000000.0
2005-10-17 05:00:00,6.15917,6.15933,6.1586,6.15925,10000000.0
2005-10-17 05:01:00,6.15874,6.15893,6.1573,6.1575,13000000.0
2005-10-17 05:02:00,6.15696,6.1592,6.15696,6.15758,18000000.0
2005-10-17 05:03:00,6.15738,6.15845,6.1571,6.1571,9000000.0
2005-10-17 05:04:00,6.15719,6.15908,6.15719,6.15746,12000000.0
2005-10-17 05:05:00,6.15795,6.15945,6.15795,6.15877,10000000.0
2005-10-17 05:06:00,6.15831,6.15948,6.15778,6.15918,20000000.0
2005-10-17 05:07:00,6.15958,6.15958,6.15729,6.15756,10000000.0
2005-10-17 05:08:00,6.15692,6.157,6.15574,6.1559,17000000.0
2005-10-17 05:09:00,6.15577,6.15725,6.15577,6.15674,15000000.0
2005-10-17 05:10:00,6.1575,6.15767,6.15679,6.15679,10000000.0
2005-10-17 05:11:00,6.15669,6.15731,6.15623,6.15623,16000000.0
2005-10-17 05:12:00,6.15652,6.15764,6.15652,6.15738,7000000.0
2005-10-17 05:13:00,6.15791,6.15815,6.15672,6.15774,12000000.0
2005-10-17 05:14:00,6.15731,6.15787,6.15632,6.15787,14000000.0
2005-10-17 05:15:00,6.1575,6.1581,6.15668,6.15676,16000000.0
2005-10-17 05:16:00,6.15665,6.15798,6.15665,6.15795,15000000.0
2005-10-17 05:17:00,6.15766,6.15866,6.15717,6.15866,10000000.0
2005-10-17 05:18:00,6.15875,6.1588,6.15716,6.15754,13000000.0
2005-10-17 05:19:00,6.15768,6.15814,6.15764,6.15804,13000000.0
2005-10-17 05:20:00,6.15762,6.1579,6.15657,6.1569,20000000.0
2005-10-17 05:21:00,6.1584,6.1584,6.15699,6.15802,9000000.0
2005-10-17 05:22:00,6.15693,6.15793,6.15628,6.15793,17000000.0
2005-10-17 05:23:00,6.15811,6.15838,6.15681,6.15702,14000000.0
2005-10-17 05:24:00,6.158,6.15824,6.15685,6.15824,19000000.0
2005-10-17 05:25:00,6.15772,6.15818,6.15677,6.1572,13000000.0
2005-10-17 05:26:00,6.15727,6.15807,6.15703,6.15738,13000000.0
2005-10-17 05:27:00,6.15778,6.15884,6.1574,6.15748,13000000.0
2005-10-17 05:28:00,6.15815,6.15819,6.15645,6.15645,10000000.0
2005-10-17 05:29:00,6.15655,6.15767,6.15651,6.15729,17000000.0
2005-10-17 05:30:00,6.15733,6.15826,6.15657,6.15678,21000000.0
2005-10-17 05:31:00,6.15686,6.15761,6.15637,6.15637,13000000.0
2005-10-17 05:32:00,6.157,6.15825,6.15679,6.1572,16000000.0
2005-10-17 05:33:00,6.15709,6.15771,6.15693,6.15693,13000000.0
2005-10-17 05:34:00,6.15689,6.15737,6.15671,6.15737,13000000.0
2005-10-17 05:35:00,6.15746,6.15765,6.15728,6.15737,14000000.0
2005-10-17 05:36:00,6.15742,6.15814,6.15722,6.15814,18000000.0
2005-10-17 05:37:00,6.15779,6.15862,6.15683,6.15862,12000000.0
2005-10-17 05:38:00,6.1584,6.1584,6.15677,6.15776,13000000.0
2005-10-17 05:39:00,6.15806,6.15824,6.15711,6.15763,21000000.0
2005-10-17 05:40:00,6.15743,6.15787,6.15732,6.15781,14000000.0
2005-10-17 05:41:00,6.15773,6.1583,6.15692,6.15712,13000000.0
2005-10-17 05:42:00,6.15652,6.15846,6.15652,6.1567,8000000.0
2005-10-17 05:43:00,6.1567,6.15807,6.15643,6.15717,13000000.0
2005-10-17 05:44:00,6.15728,6.15746,6.1567,6.15689,13000000.0
2005-10-17 05:45:00,6.15759,6.15759,6.15598,6.15598,24000000.0
2005-10-17 05:46:00,6.15669,6.1578,6.15607,6.15728,14000000.0
2005-10-17 05:47:00,6.15761,6.15797,6.15712,6.15794,11000000.0
2005-10-17 05:48:00,6.15809,6.15821,6.15698,6.15821,18000000.0
2005-10-17 05:49:00,6.15828,6.15828,6.15778,6.15779,10000000.0
2005-10-17 05:50:00,6.15799,6.15805,6.15781,6.15793,10000000.0
2005-10-17 05:51:00,6.15779,6.15779,6.15644,6.15669,11000000.0
2005-10-17 05:52:00,6.15657,6.15775,6.15605,6.15703,19000000.0
2005-10-17 05:53:00,6.15727,6.15742,6.15637,6.15654,15000000.0
2005-10-17 05:54:00,6.1561,6.15664,6.1561,6.15651,7000000.0
2005-10-17 05:55:00,6.15672,6.15702,6.15665,6.15672,12000000.0
2005-10-17 05:56:00,6.1569,6.15691,6.15662,6.15687,16000000.0
2005-10-17 05:57:00,6.15662,6.15726,6.15616,6.15726,11000000.0
2005-10-17 05:58:00,6.1574,6.15831,6.15619,6.15714,22000000.0
2005-10-17 05:59:00,6.15692,6.15726,6.15581,6.1572,9000000.0
2005-10-17 06:00:00,6.15721,6.15755,6.15645,6.15666,17000000.0
2005-10-17 06:01:00,6.15696,6.15848,6.15648,6.15749,18000000.0
2005-10-17 06:02:00,6.15765,6.15824,6.15635,6.15775,18000000.0
2005-10-17 06:03:00,6.15821,6.15925,6.1576,6.15848,16000000.0
2005-10-17 06:04:00,6.15816,6.15863,6.15772,6.15853,8000000.0
2005-10-17 06:05:00,6.1583,6.15858,6.15739,6.15748,10000000.0
2005-10-17 06:06:00,6.15726,6.15809,6.15726,6.15809,27000000.0
2005-10-17 06:07:00,6.15799,6.15853,6.15721,6.15721,17000000.0
2005-10-17 06:08:00,6.15764,6.15865,6.15764,6.15865,14000000.0
2005-10-17 06:09:00,6.15881,6.15946,6.15786,6.15859,13000000.0
2005-10-17 06:10:00,6.1593,6.16087,6.15819,6.16087,14000000.0
2005-10-17 06:11:00,6.16059,6.16059,6.15904,6.15904,16000000.0
2005-10-17 06:12:00,6.15967,6.16085,6.15967,6.16052,17000000.0
2005-10-17 06:13:00,6.16013,6.16014,6.15921,6.15921,14000000.0
2005-10-17 06:14:00,6.15902,6.16048,6.15894,6.16015,12000000.0
2005-10-17 06:15:00,6.15982,6.16047,6.15906,6.15979,13000000.0
2005-10-17 06:16:00,6.15962,6.15987,6.15882,6.15882,14000000.0
2005-10-17 06:17:00,6.15883,6.161,6.15883,6.16086,11000000.0
2005-10-17 06:18:00,6.16133,6.1614,6.15957,6.15996,12000000.0
2005-10-17 06:19:00,6.16026,6.16077,6.15921,6.16045,19000000.0
2005-10-17 06:20:00,6.15992,6.15992,6.15913,6.15943,11000000.0
2005-10-17 06:21:00,6.15934,6.16019,6.15922,6.16019,9000000.0
2005-10-17 06:22:00,6.1602,6.16082,6.1593,6.1593,22000000.0
2005-10-17 06:23:00,6.16074,6.16074,6.15924,6.16004,18000000.0
2005-10-17 06:24:00,6.15988,6.16034,6.15888,6.15888,8000000.0
2005-10-17 06:25:00,6.16047,6.16092,6.15985,6.16024,9000000.0
2005-10-17 06:26:00,6.16033,6.1614,6.1597,6.16029,13000000.0
2005-10-17 06:27:00,6.16027,6.16088,6.15929,6.1602,15000000.0
2005-10-17 06:28:00,6.16043,6.16129,6.15995,6.16031,18000000.0
2005-10-17 06:29:00,6.15999,6.16206,6.15999,6.16143,16000000.0
2005-10-17 06:30:00,6.16156,6.16166,6.15985,6.1601,10000000.0
2005-10-17 06:31:00,6.16057,6.16215,6.16057,6.16215,13000000.0
2005-10-17 06:32:00,6.16218,6.16218,6.16037,6.16037,10000000.0
2005-10-17 06:33:00,6.16046,6.16148,6.16046,6.16096,10000000.0
2005-10-17 06:34:00,6.16143,6.16249,6.16119,6.16162,15000000.0
2005-10-17 06:35:00,6.16145,6.16241,6.16073,6.1616,13000000.0
2005-10-17 06:36:00,6.16093,6.16231,6.16045,6.16205,23000000.0
2005-10-17 06:37:00,6.16147,6.16207,6.1606,6.16129,11000000.0
2005-10-17 06:38:00,6.16035,6.16133,6.15943,6.16083,17000000.0
2005-10-17 06:39:00,6.1606,6.1606,6.1598,6.15984,8000000.0
2005-10-17 06:40:00,6.15995,6.16177,6.15995,6.16177,15000000.0
2005-10-17 06:41:00,6.16068,6.16142,6.16036,6.16142,15000000.0
2005-10-17 06:42:00,6.16084,6.16147,6.15984,6.16074,16000000.0
2005-10-17 06:43:00,6.1605,6.1605,6.15931,6.15997,12000000.0
2005-10-17 06:44:00,6.16077,6.16099,6.1595,6.16099,13000000.0
2005-10-17 06:45:00,6.15978,6.16124,6.15946,6.16053,14000000.0
2005-10-17 06:46:00,6.15991,6.15997,6.15872,6.1593,12000000.0
2005-10-17 06:47:00,6.15918,6.15993,6.15884,6.15967,11000000.0
2005-10-17 06:48:00,6.16003,6.16059,6.15868,6.15905,15000000.0
2005-10-17 06:49:00,6.15826,6.15965,6.15826,6.15941,17000000.0
2005-10-17 06:50:00,6.1599,6.16062,6.15967,6.16062,13000000.0
2005-10-17 06:51:00,6.16097,6.1613,6.15998,6.15998,8000000.0
2005-10-17 06:52:00,6.16002,6.16075,6.1593,6.15977,14000000.0
2005-10-17 06:53:00,6.1603,6.16162,6.1603,6.16091,13000000.0
2005-10-17 06:54:00,6.16033,6.16137,6.1602,6.16137,8000000.0
2005-10-17 06:55:00,6.16078,6.16132,6.16035,6.16132,10000000.0
2005-10-17 06:56:00,6.16074,6.16158,6.16022,6.16051,11000000.0
2005-10-17 06:57:00,6.16051,6.16152,6.15928,6.15928,17000000.0
2005-10-17 06:58:00,6.16053,6.16118,6.15999,6.16035,12000000.0
2005-10-17 06:59:00,6.16002,6.16074,6.15934,6.15944,14000000.0
2005-10-17 07:00:00,6.15986,6.1603,6.15865,6.1603,11000000.0
2005-10-17 07:01:00,6.15876,6.15956,6.1582,6.15894,10000000.0
2005-10-17 07:02:00,6.15885,6.15932,6.15787,6.15802,14000000.0
2005-10-17 07:03:00,6.15802,6.15872,6.15788,6.15788,7000000.0
2005-10-17 07:04:00,6.15873,6.15954,6.15772,6.15789,16000000.0
2005-10-17 07:05:00,6.15788,6.1584,6.15728,6.15769,15000000.0
2005-10-17 07:06:00,6.15749,6.15844,6.15645,6.15645,16000000.0
2005-10-17 07:07:00,6.15693,6.1583,6.15672,6.15679,12000000.0
2005-10-17 07:08:00,6.15741,6.15853,6.15741,6.15853,8000000.0
2005-10-17 07:09:00,6.15868,6.15868,6.15688,6.15768,8000000.0
2005-10-17 07:10:00,6.15789,6.15789,6.15723,6.15723,16000000.0
2005-10-17 07:11:00,6.15744,6.15891,6.15709,6.15891,17000000.0
2005-10-17 07:12:00,6.15911,6.15911,6.1578,6.1578,20000000.0
2005-10-17 07:13:00,6.15795,6.15802,6.15774,6.15802,18000000.0
2005-10-17 07:14:00,6.15799,6.1593,6.15799,6.1593,11000000.0
2005-10-17 07:15:00,6.15918,6.15918,6.15689,6.15842,18000000.0
2005-10-17 07:16:00,6.15805,6.15849,6.15719,6.15783,18000000.0
2005-10-17 07:17:00,6.15805,6.15834,6.15805,6.15827,12000000.0
2005-10-17 07:18:00,6.15839,6.1595,6.15831,6.15831,18000000.0
2005-10-17 07:19:00,6.15773,6.15897,6.15764,6.15821,14000000.0
2005-10-17 07:20:00,6.15849,6.1596,6.15815,6.15815,18000000.0
2005-10-17 07:21:00,6.15772,6.15954,6.15772,6.15873,13000000.0
2005-10-17 07:22:00,6.15992,6.16075,6.15896,6.16075,14000000.0
2005-10-17 07:23:00,6.16101,6.16101,6.15935,6.15945,15000000.0
2005-10-17 07:24:00,6.16024,6.16297,6.16024,6.16241,16000000.0
2005-10-17 07:25:00,6.16449,6.16449,6.16247,6.16356,15000000.0
2005-10-17 07:26:00,6.16448,6.16476,6.16269,6.16341,13000000.0
2005-10-17 07:27:00,6.16295,6.16335,6.16225,6.16225,12000000.0
2005-10-17 07:28:00,6.16252,6.16496,6.16252,6.16407,22000000.0
2005-10-17 07:29:00,6.16475,6.16631,6.1644,6.1644,16000000.0
2005-10-17 07:30:00,6.16326,6.16618,6.16326,6.16591,14000000.0
2005-10-17 07:31:00,6.16558,6.16661,6.16545,6.16545,13000000.0
2005-10-17 07:32:00,6.1653,6.16739,6.16524,6.1671,9000000.0
2005-10-17 07:33:00,6.16553,6.16656,6.16513,6.16587,7000000.0
2005-10-17 07:34:00,6.16506,6.1656,6.16392,6.16507,18000000.0
2005-10-17 07:35:00,6.16505,6.16535,6.16429,6.1645,9000000.0
2005-10-17 07:36:00,6.16482,6.16482,6.16343,6.16427,13000000.0
2005-10-17 07:37:00,6.16341,6.16433,6.16332,6.16389,11000000.0
2005-10-17 07:38:00,6.1638,6.16554,6.1638,6.16495,11000000.0
2005-10-17 07:39:00,6.16462,6.16521,6.16313,6.1644,19000000.0
2005-10-17 07:40:00,6.16443,6.16522,6.16363,6.16363,11000000.0
2005-10-17 07:41:00,6.16407,6.16502,6.16407,6.16465,7000000.0
2005-10-17 07:42:00,6.16491,6.1652,6.16283,6.16283,13000000.0
2005-10-17 07:43:00,6.16313,6.16447,6.16299,6.16385,14000000.0
2005-10-17 07:44:00,6.16378,6.16448,6.16325,6.16422,10000000.0
2005-10-17 07:45:00,6.1643,6.1652,6.16373,6.16516,8000000.0
2005-10-17 07:46:00,6.16516,6.16605,6.16491,6.16589,13000000.0
2005-10-17 07:47:00,6.1664,6.1684,6.166,6.16687,15000000.0
2005-10-17 07:48:00,6.16709,6.16817,6.16651,6.16693,13000000.0
2005-10-17 07:49:00,6.16753,6.16777,6.16634,6.16681,10000000.0
2005-10-17 07:50:00,6.16774,6.16795,6.16672,6.16734,17000000.0
2005-10-17 07:51:00,6.16757,6.16865,6.16757,6.16771,16000000.0
2005-10-17 07:52:00,6.16798,6.16884,6.16783,6.16784,13000000.0
2005-10-17 07:53:00,6.16818,6.16887,6.16818,6.16838,10000000.0
2005-10-17 07:54:00,6.16819,6.16911,6.16818,6.16907,11000000.0
2005-10-17 07:55:00,6.16872,6.16905,6.16707,6.1682,12000000.0
2005-10-17 07:56:00,6.16924,6.16956,6.16776,6.16881,13000000.0
2005-10-17 07:57:00,6.16868,6.16868,6.16704,6.16864,8000000.0
2005-10-17 07:58:00,6.16871,6.16881,6.16775,6.16868,14000000.0
2005-10-17 07:59:00,6.16871,6.16925,6.16814,6.16907,15000000.0
2005-10-17 08:00:00,6.1689,6.16969,6.16856,6.16944,10000000.0
2005-10-17 08:01:00,6.16912,6.1706,6.16844,6.16851,13000000.0
2005-10-17 08:02:00,6.16854,6.17235,6.16854,6.17213,14000000.0
2005-10-17 08:03:00,6.17199,6.17303,6.17117,6.1724,12000000.0
2005-10-17 08:04:00,6.1721,6.17279,6.17062,6.17198,16000000.0
2005-10-17 08:05:00,6.17042,6.17113,6.16912,6.16912,14000000.0
2005-10-17 08:06:00,6.17047,6.17057,6.16878,6.16878,19000000.0
2005-10-17 08:07:00,6.16878,6.17093,6.16878,6.17,19000000.0
2005-10-17 08:08:00,6.16969,6.16991,6.16879,6.16991,11000000.0
2005-10-17 08:09:00,6.17009,6.17009,6.16817,6.16911,10000000.0
2005-10-17 08:10:00,6.16782,6.16941,6.16769,6.16817,16000000.0
2005-10-17 08:11:00,6.16768,6.16863,6.16741,6.16819,9000000.0
2005-10-17 08:12:00,6.16868,6.16869,6.16712,6.16712,10000000.0
2005-10-17 08:13:00,6.16821,6.17005,6.16763,6.1697,11000000.0
2005-10-17 08:14:00,6.17075,6.17084,6.16966,6.17001,12000000.0
2005-10-17 08:15:00,6.17053,6.17068,6.16926,6.17014,15000000.0
2005-10-17 08:16:00,6.16949,6.17029,6.16852,6.16852,14000000.0
2005-10-17 08:17:00,6.16943,6.16998,6.16876,6.16876,10000000.0
2005-10-17 08:18:00,6.16874,6.17001,6.16874,6.16996,9000000.0
2005-10-17 08:19:00,6.16959,6.17048,6.1695,6.1698,11000000.0
2005-10-17 08:20:00,6.1697,6.1697,6.16769,6.16769,11000000.0
2005-10-17 08:21:00,6.16918,6.17014,6.16878,6.16938,20000000.0
2005-10-17 08:22:00,6.16987,6.16993,6.16884,6.1692,8000000.0
2005-10-17 08:23:00,6.16889,6.16992,6.16776,6.16992,12000000.0
2005-10-17 08:24:00,6.16896,6.16951,6.16801,6.16947,13000000.0
2005-10-17 08:25:00,6.16957,6.17032,6.16856,6.17032,12000000.0
2005-10-17 08:26:00,6.17003,6.17003,6.16846,6.16985,13000000.0
2005-10-17 08:27:00,6.17003,6.17027,6.16902,6.16972,11000000.0
2005-10-17 08:28:00,6.16979,6.16979,6.16834,6.16929,8000000.0
2005-10-17 08:29:00,6.17001,6.17015,6.1678,6.16964,12000000.0
2005-10-17 08:30:00,6.1698,6.17031,6.16912,6.16912,11000000.0
2005-10-17 08:31:00,6.16995,6.17076,6.16939,6.16971,10000000.0
2005-10-17 08:32:00,6.16964,6.1717,6.16964,6.1717,13000000.0
2005-10-17 08:33:00,6.17178,6.17275,6.17097,6.17164,11000000.0
2005-10-17 08:34:00,6.17224,6.17361,6.17148,6.17247,17000000.0
2005-10-17 08:35:00,6.17327,6.17427,6.17209,6.17209,11000000.0
2005-10-17 08:36:00,6.1724,6.17311,6.17164,6.17164,10000000.0
2005-10-17 08:37:00,6.17098,6.17229,6.1706,6.17211,9000000.0
2005-10-17 08:38:00,6.17181,6.17182,6.16917,6.16994,18000000.0
2005-10-17 08:39:00,6.16971,6.1698,6.16837,6.16894,8000000.0
2005-10-17 08:40:00,6.1686,6.1695,6.16804,6.1695,7000000.0
2005-10-17 08:41:00,6.16946,6.17126,6.16799,6.16856,16000000.0
2005-10-17 08:42:00,6.16862,6.16942,6.16758,6.16813,14000000.0
2005-10-17 08:43:00,6.16869,6.16992,6.16841,6.16992,12000000.0
2005-10-17 08:44:00,6.16901,6.16939,6.16901,6.16922,9000000.0
2005-10-17 08:45:00,6.1692,6.16933,6.16903,6.16927,18000000.0
2005-10-17 08:46:00,6.16881,6.16964,6.16821,6.16957,14000000.0
2005-10-17 08:47:00,6.16967,6.17234,6.16967,6.16997,18000000.0
2005-10-17 08:48:00,6.16884,6.16992,6.16828,6.16918,12000000.0
2005-10-17 08:49:00,6.16864,6.16981,6.16805,6.16805,14000000.0
2005-10-17 08:50:00,6.16899,6.16967,6.16784,6.16905,16000000.0
2005-10-17 08:51:00,6.16906,6.1691,6.16758,6.1691,21000000.0
2005-10-17 08:52:00,6.16874,6.16968,6.16825,6.16844,20000000.0
2005-10-17 08:53:00,6.16874,6.16912,6.16755,6.16896,7000000.0
2005-10-17 08:54:00,6.16832,6.16891,6.16729,6.16748,17000000.0
2005-10-17 08:55:00,6.16735,6.1677,6.16578,6.1662,12000000.0
2005-10-17 08:56:00,6.16615,6.1675,6.16603,6.16694,17000000.0
2005-10-17 08:57:00,6.16677,6.16696,6.16523,6.16567,16000000.0
2005-10-17 08:58:00,6.16653,6.16653,6.16393,6.16393,12000000.0
2005-10-17 08:59:00,6.16368,6.16687,6.16368,6.16579,13000000.0
2005-10-17 09:00:00,6.16568,6.16796,6.16568,6.16776,17000000.0
2005-10-17 09:01:00,6.16887,6.17156,6.16779,6.16926,13000000.0
2005-10-17 09:02:00,6.16811,6.16884,6.16756,6.16778,8000000.0
2005-10-17 09:03:00,6.16799,6.16866,6.16729,6.16818,16000000.0
2005-10-17 09:04:00,6.16895,6.16924,6.16727,6.16737,8000000.0
2005-10-17 09:05:00,6.16661,6.1674,6.16532,6.1674,11000000.0
2005-10-17 09:06:00,6.16654,6.16737,6.16579,6.16579,10000000.0
2005-10-17 09:07:00,6.16604,6.16666,6.16467,6.16467,10000000.0
2005-10-17 09:08:00,6.16494,6.16683,6.16494,6.16554,19000000.0
2005-10-17 09:09:00,6.16679,6.16889,6.16679,6.16889,16000000.0
2005-10-17 09:10:00,6.16923,6.16978,6.16836,6.16836,8000000.0
2005-10-17 09:11:00,6.16911,6.17006,6.16829,6.16898,11000000.0
2005-10-17 09:12:00,6.169,6.169,6.16526,6.16526,16000000.0
2005-10-17 09:13:00,6.16511,6.16809,6.16511,6.16722,15000000.0
2005-10-17 09:14:00,6.16813,6.16873,6.16645,6.16725,17000000.0
2005-10-17 09:15:00,6.16826,6.16971,6.16819,6.16971,12000000.0
2005-10-17 09:16:00,6.17086,6.17233,6.17009,6.1701,14000000.0
2005-10-17 09:17:00,6.17067,6.17223,6.1702,6.17109,14000000.0
2005-10-17 09:18:00,6.17189,6.17288,6.17157,6.17241,18000000.0
2005-10-17 09:19:00,6.1725,6.174,6.17241,6.17326,14000000.0
2005-10-17 09:20:00,6.17444,6.17444,6.1726,6.17285,18000000.0
2005-10-17 09:21:00,6.17391,6.1755,6.17379,6.17379,17000000.0
2005-10-17 09:22:00,6.17426,6.17569,6.17426,6.17531,13000000.0
2005-10-17 09:23:00,6.17597,6.17623,6.17495,6.17501,12000000.0
2005-10-17 09:24:00,6.17623,6.17658,6.17511,6.17562,14000000.0
2005-10-17 09:25:00,6.175,6.175,6.16937,6.17166,9000000.0
2005-10-17 09:26:00,6.17343,6.17554,6.17343,6.17376,13000000.0
2005-10-17 09:27:00,6.17467,6.17502,6.17341,6.17477,13000000.0
2005-10-17 09:28:00,6.17463,6.17483,6.17402,6.17478,19000000.0
2005-10-17 09:29:00,6.17437,6.17437,6.17111,6.17393,14000000.0
2005-10-17 09:30:00,6.17444,6.17478,6.17362,6.17452,15000000.0
2005-10-17 09:31:00,6.17517,6.17554,6.17449,6.17512,11000000.0
2005-10-17 09:32:00,6.17503,6.17535,6.17354,6.17389,16000000.0
2005-10-17 09:33:00,6.17436,6.17567,6.17436,6.17462,9000000.0
2005-10-17 09:34:00,6.17479,6.17682,6.17465,6.17646,18000000.0
2005-10-17 09:35:00,6.17792,6.17811,6.1761,6.1768,14000000.0
2005-10-17 09:36:00,6.17745,6.17789,6.17647,6.17711,16000000.0
2005-10-17 09:37:00,6.17643,6.17776,6.17619,6.17724,20000000.0
2005-10-17 09:38:00,6.17694,6.17694,6.17504,6.17585,19000000.0
2005-10-17 09:39:00,6.17608,6.17652,6.17454,6.17479,16000000.0
2005-10-17 09:40:00,6.17599,6.1763,6.17483,6.1763,12000000.0
2005-10-17 09:41:00,6.176,6.17636,6.17496,6.17636,18000000.0
2005-10-17 09:42:00,6.17598,6.17606,6.17409,6.17533,16000000.0
2005-10-17 09:43:00,6.17554,6.1763,6.17551,6.17618,15000000.0
2005-10-17 09:44:00,6.17654,6.17654,6.17557,6.17557,13000000.0
2005-10-17 09:45:00,6.1756,6.1756,6.17395,6.17395,13000000.0
2005-10-17 09:46:00,6.17405,6.17537,6.17348,6.17407,17000000.0
2005-10-17 09:47:00,6.17394,6.17449,6.17283,6.17388,13000000.0
2005-10-17 09:48:00,6.17345,6.17411,6.17251,6.17251,16000000.0
2005-10-17 09:49:00,6.17273,6.17455,6.17263,6.17455,17000000.0
2005-10-17 09:50:00,6.17438,6.17438,6.17267,6.17267,12000000.0
2005-10-17 09:51:00,6.17334,6.17609,6.17317,6.17411,16000000.0
2005-10-17 09:52:00,6.17284,6.17421,6.17279,6.17402,16000000.0
2005-10-17 09:53:00,6.17407,6.17459,6.17292,6.1734,15000000.0
2005-10-17 09:54:00,6.17342,6.17468,6.17342,6.17464,15000000.0
2005-10-17 09:55:00,6.17513,6.17599,6.17463,6.17517,15000000.0
2005-10-17 09:56:00,6.17495,6.17591,6.174,6.17542,17000000.0
2005-10-17 09:57:00,6.17551,6.17638,6.17483,6.17565,12000000.0
2005-10-17 09:58:00,6.17548,6.17627,6.17413,6.17511,14000000.0
2005-10-17 09:59:00,6.17513,6.17544,6.17456,6.17472,10000000.0
2005-10-17 10:00:00,6.17355,6.17394,6.17297,6.17367,11000000.0
2005-10-17 10:01:00,6.17398,6.17562,6.17352,6.17365,24000000.0
2005-10-17 10:02:00,6.17378,6.17486,6.1735,6.17442,14000000.0
2005-10-17 10:03:00,6.17346,6.17547,6.17346,6.17458,16000000.0
2005-10-17 10:04:00,6.1744,6.17535,6.17373,6.17407,10000000.0
2005-10-17 10:05:00,6.17293,6.17488,6.17293,6.17386,10000000.0
2005-10-17 10:06:00,6.17363,6.17443,6.17301,6.17433,9000000.0
2005-10-17 10:07:00,6.17326,6.17432,6.17313,6.17432,11000000.0
2005-10-17 10:08:00,6.17358,6.17358,6.17243,6.17322,9000000.0
2005-10-17 10:09:00,6.17215,6.17352,6.17215,6.17317,11000000.0
2005-10-17 10:10:00,6.17358,6.17376,6.17294,6.17376,15000000.0
2005-10-17 10:11:00,6.17411,6.17454,6.17344,6.17416,16000000.0
2005-10-17 10:12:00,6.17411,6.17466,6.17311,6.1735,19000000.0
2005-10-17 10:13:00,6.17336,6.17406,6.17323,6.17395,9000000.0
2005-10-17 10:14:00,6.17463,6.17466,6.17291,6.17295,11000000.0
2005-10-17 10:15:00,6.17289,6.17411,6.17289,6.17355,8000000.0
2005-10-17 10:16:00,6.17417,6.17537,6.17377,6.17392,17000000.0
2005-10-17 10:17:00,6.17415,6.17442,6.1734,6.17401,16000000.0
2005-10-17 10:18:00,6.17344,6.17485,6.17271,6.17376,16000000.0
2005-10-17 10:19:00,6.1734,6.1747,6.17331,6.1747,17000000.0
2005-10-17 10:20:00,6.17274,6.17434,6.17068,6.17434,16000000.0
2005-10-17 10:21:00,6.17382,6.17474,6.17312,6.17343,7000000.0
2005-10-17 10:22:00,6.17248,6.17357,6.17185,6.17313,10000000.0
2005-10-17 10:23:00,6.17414,6.17443,6.17326,6.17326,14000000.0
2005-10-17 10:24:00,6.17239,6.17316,6.17121,6.1728,13000000.0
2005-10-17 10:25:00,6.17245,6.17342,6.17169,6.17222,12000000.0
2005-10-17 10:26:00,6.17133,6.17321,6.17016,6.17182,11000000.0
2005-10-17 10:27:00,6.17212,6.17212,6.17065,6.17164,13000000.0
2005-10-17 10:28:00,6.1713,6.17157,6.17037,6.17143,13000000.0
2005-10-17 10:29:00,6.17194,6.17221,6.17006,6.17055,11000000.0
2005-10-17 10:30:00,6.17146,6.17277,6.17025,6.17025,9000000.0
2005-10-17 10:31:00,6.17167,6.17175,6.17047,6.17106,16000000.0
2005-10-17 10:32:00,6.17103,6.17212,6.17049,6.17187,9000000.0
2005-10-17 10:33:00,6.1718,6.17212,6.17062,6.17212,12000000.0
2005-10-17 10:34:00,6.17255,6.17369,6.17227,6.17272,11000000.0
2005-10-17 10:35:00,6.17392,6.17431,6.17297,6.17297,17000000.0
2005-10-17 10:36:00,6.17314,6.17466,6.17314,6.17406,10000000.0
2005-10-17 10:37:00,6.17334,6.17529,6.17308,6.17314,15000000.0
2005-10-17 10:38:00,6.1742,6.1769,6.17371,6.17527,17000000.0
2005-10-17 10:39:00,6.17662,6.17685,6.17547,6.17613,13000000.0
2005-10-17 10:40:00,6.17578,6.17593,6.17469,6.17542,10000000.0
2005-10-17 10:41:00,6.17432,6.17492,6.17295,6.17492,15000000.0
2005-10-17 10:42:00,6.17594,6.17607,6.17474,6.17557,12000000.0
2005-10-17 10:43:00,6.17483,6.17523,6.17396,6.17446,13000000.0
2005-10-17 10:44:00,6.17458,6.17557,6.17374,6.17374,12000000.0
2005-10-17 10:45:00,6.17353,6.17499,6.17353,6.17462,13000000.0
2005-10-17 10:46:00,6.17487,6.17565,6.17353,6.17353,13000000.0
2005-10-17 10:47:00,6.17452,6.17642,6.17452,6.17642,7000000.0
2005-10-17 10:48:00,6.17655,6.17687,6.17539,6.17552,12000000.0
2005-10-17 10:49:00,6.17599,6.17753,6.17599,6.17725,10000000.0
2005-10-17 10:50:00,6.17828,6.17982,6.17785,6.17982,14000000.0
2005-10-17 10:51:00,6.18063,6.18124,6.17959,6.18124,11000000.0
2005-10-17 10:52:00,6.18166,6.18205,6.17917,6.18205,20000000.0
2005-10-17 10:53:00,6.1821,6.1821,6.18074,6.18205,9000000.0
2005-10-17 10:54:00,6.18186,6.18355,6.18104,6.18269,18000000.0
2005-10-17 10:55:00,6.18242,6.18316,6.17941,6.18316,10000000.0
2005-10-17 10:56:00,6.1839,6.18452,6.18288,6.18452,11000000.0
2005-10-17 10:57:00,6.18491,6.18646,6.18471,6.18643,8000000.0
2005-10-17 10:58:00,6.18558,6.18558,6.18382,6.18382,10000000.0
2005-10-17 10:59:00,6.18213,6.18227,6.18037,6.18227,10000000.0
2005-10-17 11:00:00,6.1826,6.18322,6.18232,6.18235,15000000.0
2005-10-17 11:01:00,6.18196,6.18311,6.18128,6.1814,12000000.0
2005-10-17 11:02:00,6.18137,6.1816,6.18026,6.18093,8000000.0
2005-10-17 11:03:00,6.18152,6.18173,6.1799,6.1799,11000000.0
2005-10-17 11:04:00,6.18082,6.1816,6.17983,6.18101,15000000.0
2005-10-17 11:05:00,6.18117,6.18117,6.17911,6.17998,17000000.0
2005-10-17 11:06:00,6.17966,6.18045,6.17927,6.17982,12000000.0
2005-10-17 11:07:00,6.17904,6.18022,6.17904,6.18022,11000000.0
2005-10-17 11:08:00,6.18018,6.18021,6.17923,6.17972,22000000.0
2005-10-17 11:09:00,6.18014,6.18092,6.18007,6.18011,9000000.0
2005-10-17 11:10:00,6.18066,6.18293,6.18033,6.18293,16000000.0
2005-10-17 11:11:00,6.18217,6.18267,6.18174,6.18197,7000000.0
2005-10-17 11:12:00,6.18229,6.18329,6.18139,6.18247,15000000.0
2005-10-17 11:13:00,6.18156,6.1817,6.17949,6.18014,11000000.0
2005-10-17 11:14:00,6.17998,6.18171,6.17977,6.18067,18000000.0
2005-10-17 11:15:00,6.18104,6.18216,6.18059,6.18059,11000000.0
2005-10-17 11:16:00,6.18129,6.18154,6.18033,6.18033,13000000.0
2005-10-17 11:17:00,6.18073,6.18209,6.18036,6.18135,13000000.0
2005-10-17 11:18:00,6.1821,6.18239,6.18184,6.18231,9000000.0
2005-10-17 11:19:00,6.18137,6.1824,6.18129,6.18201,17000000.0
2005-10-17 11:20:00,6.1827,6.18305,6.18184,6.18184,14000000.0
2005-10-17 11:21:00,6.18133,6.18233,6.18016,6.18233,14000000.0
2005-10-17 11:22:00,6.18151,6.18268,6.18091,6.18225,22000000.0
2005-10-17 11:23:00,6.1825,6.18279,6.18097,6.181,8000000.0
2005-10-17 11:24:00,6.18064,6.18163,6.18041,6.18136,18000000.0
2005-10-17 11:25:00,6.18173,6.18173,6.17689,6.17959,9000000.0
2005-10-17 11:26:00,6.18037,6.18247,6.18037,6.18247,15000000.0
2005-10-17 11:27:00,6.18024,6.18024,6.17766,6.18008,10000000.0
2005-10-17 11:28:00,6.18157,6.18232,6.18121,6.18145,13000000.0
2005-10-17 11:29:00,6.18164,6.18232,6.1805,6.18206,17000000.0
2005-10-17 11:30:00,6.18265,6.18322,6.18166,6.18176,13000000.0
2005-10-17 11:31:00,6.18188,6.18335,6.18188,6.183,12000000.0
2005-10-17 11:32:00,6.18181,6.18281,6.17943,6.17957,20000000.0
2005-10-17 11:33:00,6.17591,6.18305,6.17591,6.18305,16000000.0
2005-10-17 11:34:00,6.18375,6.18436,6.18301,6.18384,13000000.0
2005-10-17 11:35:00,6.18431,6.18636,6.18389,6.18571,14000000.0
2005-10-17 11:36:00,6.18688,6.18753,6.18627,6.18627,11000000.0
2005-10-17 11:37:00,6.18609,6.18762,6.18599,6.18683,16000000.0
2005-10-17 11:38:00,6.18614,6.18683,6.18532,6.18595,8000000.0
2005-10-17 11:39:00,6.18575,6.18637,6.18487,6.18634,11000000.0
2005-10-17 11:40:00,6.18533,6.18533,6.18143,6.18392,12000000.0
2005-10-17 11:41:00,6.18435,6.18652,6.18435,6.18625,10000000.0
2005-10-17 11:42:00,6.18687,6.18707,6.18587,6.18657,10000000.0
2005-10-17 11:43:00,6.18722,6.18871,6.18685,6.18757,17000000.0
2005-10-17 11:44:00,6.18915,6.19142,6.18857,6.18892,15000000.0
2005-10-17 11:45:00,6.18973,6.19119,6.18801,6.18801,16000000.0
2005-10-17 11:46:00,6.18852,6.18931,6.18848,6.18848,7000000.0
2005-10-17 11:47:00,6.18842,6.18933,6.18771,6.18888,16000000.0
2005-10-17 11:48:00,6.18958,6.19139,6.18849,6.19063,13000000.0
2005-10-17 11:49:00,6.19105,6.19275,6.19049,6.19275,10000000.0
2005-10-17 11:50:00,6.19327,6.19441,6.19275,6.194,12000000.0
2005-10-17 11:51:00,6.19311,6.19359,6.19062,6.19324,14000000.0
2005-10-17 11:52:00,6.1945,6.19564,6.19361,6.19514,18000000.0
2005-10-17 11:53:00,6.19587,6.19606,6.19516,6.19598,16000000.0
2005-10-17 11:54:00,6.19559,6.19608,6.19465,6.19553,8000000.0
2005-10-17 11:55:00,6.19468,6.19548,6.1944,6.1953,8000000.0
2005-10-17 11:56:00,6.19678,6.19735,6.19548,6.19735,8000000.0
2005-10-17 11:57:00,6.1974,6.1974,6.1961,6.19669,11000000.0
2005-10-17 11:58:00,6.19705,6.19744,6.19607,6.19675,14000000.0
2005-10-17 11:59:00,6.19738,6.19766,6.19699,6.19718,11000000.0
2005-10-17 12:00:00,6.19669,6.19734,6.19617,6.19622,15000000.0
2005-10-17 12:01:00,6.19588,6.19656,6.19488,6.19609,13000000.0
2005-10-17 12:02:00,6.19642,6.1968,6.19487,6.19618,15000000.0
2005-10-17 12:03:00,6.19627,6.19684,6.19546,6.19589,11000000.0
2005-10-17 12:04:00,6.19558,6.19623,6.19476,6.19476,9000000.0
2005-10-17 12:05:00,6.19374,6.19521,6.19374,6.19499,9000000.0
2005-10-17 12:06:00,6.1943,6.19504,6.19361,6.19494,15000000.0
2005-10-17 12:07:00,6.19458,6.19593,6.19413,6.19593,11000000.0
2005-10-17 12:08:00,6.19471,6.19757,6.19466,6.19608,8000000.0
2005-10-17 12:09:00,6.19835,6.19878,6.19713,6.19872,18000000.0
2005-10-17 12:10:00,6.19815,6.19815,6.19661,6.19706,14000000.0
2005-10-17 12:11:00,6.1976,6.19909,6.1976,6.1988,9000000.0
2005-10-17 12:12:00,6.19915,6.20129,6.19911,6.19962,18000000.0
2005-10-17 12:13:00,6.19867,6.19905,6.1962,6.19842,12000000.0
2005-10-17 12:14:00,6.19826,6.19946,6.19787,6.19787,10000000.0
2005-10-17 12:15:00,6.19849,6.19898,6.19788,6.19859,8000000.0
2005-10-17 12:16:00,6.19792,6.19876,6.19742,6.19851,14000000.0
2005-10-17 12:17:00,6.19738,6.19755,6.19247,6.19328,13000000.0
2005-10-17 12:18:00,6.19548,6.19698,6.19529,6.1958,10000000.0
2005-10-17 12:19:00,6.1953,6.19795,6.1953,6.19795,11000000.0
2005-10-17 12:20:00,6.19656,6.19736,6.1965,6.19689,8000000.0
2005-10-17 12:21:00,6.19598,6.19733,6.19598,6.19655,20000000.0
2005-10-17 12:22:00,6.1952,6.19618,6.19358,6.19578,14000000.0
2005-10-17 12:23:00,6.1967,6.19775,6.19631,6.19631,11000000.0
2005-10-17 12:24:00,6.19637,6.19715,6.19574,6.19686,17000000.0
2005-10-17 12:25:00,6.19626,6.19702,6.19402,6.19572,12000000.0
2005-10-17 12:26:00,6.19569,6.19613,6.19557,6.19581,7000000.0
2005-10-17 12:27:00,6.1959,6.1962,6.19537,6.19619,7000000.0
2005-10-17 12:28:00,6.1962,6.19665,6.19563,6.19563,19000000.0
2005-10-17 12:29:00,6.19537,6.1968,6.19537,6.19572,12000000.0
2005-10-17 12:30:00,6.1933,6.19509,6.1887,6.1887,10000000.0
2005-10-17 12:31:00,6.19335,6.19716,6.19335,6.1971,12000000.0
2005-10-17 12:32:00,6.19733,6.19781,6.1969,6.19697,12000000.0
2005-10-17 12:33:00,6.19733,6.19781,6.19668,6.19696,15000000.0
2005-10-17 12:34:00,6.19705,6.19769,6.19587,6.19741,12000000.0
2005-10-17 12:35:00,6.19702,6.1973,6.19595,6.19704,12000000.0
2005-10-17 12:36:00,6.19688,6.19814,6.19648,6.19648,15000000.0
2005-10-17 12:37:00,6.19592,6.19739,6.19592,6.19599,8000000.0
2005-10-17 12:38:00,6.19586,6.19742,6.19586,6.19665,15000000.0
2005-10-17 12:39:00,6.19657,6.19725,6.19547,6.19579,14000000.0
2005-10-17 12:40:00,6.19643,6.19665,6.19511,6.19511,18000000.0
2005-10-17 12:41:00,6.19453,6.19571,6.19411,6.19415,11000000.0
2005-10-17 12:42:00,6.19356,6.1953,6.19356,6.19373,17000000.0
2005-10-17 12:43:00,6.19355,6.19479,6.19353,6.19433,11000000.0
2005-10-17 12:44:00,6.1941,6.19451,6.19283,6.19427,13000000.0
2005-10-17 12:45:00,6.19508,6.19662,6.19399,6.19662,10000000.0
2005-10-17 12:46:00,6.19568,6.19599,6.19481,6.19534,20000000.0
2005-10-17 12:47:00,6.195,6.195,6.19314,6.1948,10000000.0
2005-10-17 12:48:00,6.19463,6.19471,6.19318,6.19431,10000000.0
2005-10-17 12:49:00,6.1949,6.19545,6.19413,6.19441,15000000.0
2005-10-17 12:50:00,6.19527,6.19527,6.19353,6.19431,14000000.0
2005-10-17 12:51:00,6.19415,6.19515,6.19407,6.19457,14000000.0
2005-10-17 12:52:00,6.1943,6.19506,6.1942,6.19506,9000000.0
2005-10-17 12:53:00,6.19405,6.19504,6.19373,6.19472,9000000.0
2005-10-17 12:54:00,6.1935,6.19508,6.1935,6.195,20000000.0
2005-10-17 12:55:00,6.19476,6.19502,6.19355,6.19498,12000000.0
2005-10-17 12:56:00,6.19473,6.19473,6.19329,6.19383,7000000.0
2005-10-17 12:57:00,6.19523,6.19676,6.19411,6.19505,13000000.0
2005-10-17 12:58:00,6.19391,6.19489,6.19349,6.19423,16000000.0
2005-10-17 12:59:00,6.19451,6.19598,6.19303,6.19588,14000000.0
2005-10-17 13:00:00,6.1961,6.19639,6.19372,6.19388,12000000.0
2005-10-17 13:01:00,6.19403,6.19534,6.19394,6.19394,17000000.0
2005-10-17 13:02:00,6.19439,6.19456,6.193,6.19402,10000000.0
2005-10-17 13:03:00,6.19448,6.19448,6.1932,6.19389,22000000.0
2005-10-17 13:04:00,6.19383,6.19388,6.19248,6.19328,20000000.0
2005-10-17 13:05:00,6.19271,6.19354,6.19231,6.19231,14000000.0
2005-10-17 13:06:00,6.19347,6.19387,6.19203,6.19387,17000000.0
2005-10-17 13:07:00,6.19306,6.19421,6.19153,6.19225,22000000.0
2005-10-17 13:08:00,6.19152,6.19199,6.19074,6.19113,12000000.0
2005-10-17 13:09:00,6.1909,6.19093,6.19016,6.19085,12000000.0
2005-10-17 13:10:00,6.19179,6.19255,6.19075,6.19111,20000000.0
2005-10-17 13:11:00,6.19114,6.19149,6.19039,6.19106,12000000.0
2005-10-17 13:12:00,6.19116,6.19232,6.19063,6.19179,16000000.0
2005-10-17 13:13:00,6.19196,6.19275,6.19103,6.1915,14000000.0
2005-10-17 13:14:00,6.19155,6.19372,6.19155,6.19372,17000000.0
2005-10-17 13:15:00,6.19357,6.19422,6.1927,6.19405,7000000.0
2005-10-17 13:16:00,6.19428,6.19431,6.19273,6.19374,9000000.0
2005-10-17 13:17:00,6.19409,6.19414,6.19363,6.19377,15000000.0
2005-10-17 13:18:00,6.19389,6.19389,6.19238,6.19358,17000000.0
2005-10-17 13:19:00,6.19356,6.19412,6.1928,6.19314,15000000.0
2005-10-17 13:20:00,6.19323,6.19445,6.19282,6.19419,12000000.0
2005-10-17 13:21:00,6.19303,6.19427,6.19253,6.19374,24000000.0
2005-10-17 13:22:00,6.1926,6.19453,6.1926,6.19319,12000000.0
2005-10-17 13:23:00,6.19487,6.19492,6.19351,6.1944,12000000.0
2005-10-17 13:24:00,6.19497,6.195,6.19379,6.195,18000000.0
2005-10-17 13:25:00,6.19501,6.19572,6.19481,6.19554,12000000.0
2005-10-17 13:26:00,6.19508,6.19508,6.1938,6.19458,12000000.0
2005-10-17 13:27:00,6.19499,6.19499,6.19314,6.194,9000000.0
2005-10-17 13:28:00,6.19416,6.19501,6.19336,6.19348,15000000.0
2005-10-17 13:29:00,6.19364,6.19413,6.19324,6.19413,14000000.0
2005-10-17 13:30:00,6.19465,6.19471,6.19227,6.19316,11000000.0
2005-10-17 13:31:00,6.19305,6.19337,6.19207,6.19248,11000000.0
2005-10-17 13:32:00,6.19288,6.19341,6.19273,6.19324,8000000.0
2005-10-17 13:33:00,6.19305,6.19424,6.19305,6.19424,14000000.0
2005-10-17 13:34:00,6.19402,6.19491,6.19383,6.19491,11000000.0
2005-10-17 13:35:00,6.19436,6.19436,6.19271,6.19342,16000000.0
2005-10-17 13:36:00,6.19336,6.1944,6.19336,6.19425,8000000.0
2005-10-17 13:37:00,6.19434,6.19449,6.19344,6.19439,17000000.0
2005-10-17 13:38:00,6.19443,6.19443,6.19326,6.19389,14000000.0
2005-10-17 13:39:00,6.19418,6.19418,6.19313,6.19342,10000000.0
2005-10-17 13:40:00,6.19522,6.19593,6.19476,6.19491,8000000.0
2005-10-17 13:41:00,6.19485,6.19511,6.19392,6.19511,11000000.0
2005-10-17 13:42:00,6.1949,6.19518,6.19372,6.19372,14000000.0
2005-10-17 13:43:00,6.19358,6.19401,6.19333,6.19333,11000000.0
2005-10-17 13:44:00,6.19405,6.19502,6.19311,6.19442,11000000.0
2005-10-17 13:45:00,6.19382,6.19483,6.19376,6.194,14000000.0
2005-10-17 13:46:00,6.1934,6.19575,6.1934,6.19458,11000000.0
2005-10-17 13:47:00,6.19486,6.19671,6.19479,6.19648,13000000.0
2005-10-17 13:48:00,6.19552,6.19719,6.1938,6.19719,14000000.0
2005-10-17 13:49:00,6.19735,6.19752,6.19606,6.19714,12000000.0
2005-10-17 13:50:00,6.19698,6.19716,6.19602,6.19716,16000000.0
2005-10-17 13:51:00,6.19682,6.19685,6.19607,6.19685,14000000.0
2005-10-17 13:52:00,6.19669,6.19861,6.19658,6.19834,10000000.0
2005-10-17 13:53:00,6.19887,6.20002,6.19817,6.19817,10000000.0
2005-10-17 13:54:00,6.19957,6.20031,6.19906,6.20031,8000000.0
2005-10-17 13:55:00,6.20004,6.2006,6.19826,6.20042,13000000.0
2005-10-17 13:56:00,6.20087,6.20165,6.19619,6.19971,17000000.0
2005-10-17 13:57:00,6.20009,6.20068,6.19869,6.19869,13000000.0
2005-10-17 13:58:00,6.19862,6.19943,6.19819,6.19819,7000000.0
2005-10-17 13:59:00,6.19711,6.19801,6.19694,6.19694,9000000.0
2005-10-17 14:00:00,6.19588,6.19778,6.1953,6.19778,7000000.0
2005-10-17 14:01:00,6.19731,6.19748,6.19651,6.19657,11000000.0
2005-10-17 14:02:00,6.19689,6.19689,6.19559,6.1964,19000000.0
2005-10-17 14:03:00,6.19617,6.19764,6.19605,6.19752,13000000.0
2005-10-17 14:04:00,6.19744,6.19814,6.19587,6.19814,22000000.0
2005-10-17 14:05:00,6.19797,6.19829,6.19709,6.1979,17000000.0
2005-10-17 14:06:00,6.19871,6.19965,6.19812,6.19954,11000000.0
2005-10-17 14:07:00,6.19997,6.20038,6.19815,6.19815,9000000.0
2005-10-17 14:08:00,6.19871,6.19951,6.19815,6.19951,11000000.0
2005-10-17 14:09:00,6.2004,6.20059,6.1993,6.19994,12000000.0
2005-10-17 14:10:00,6.19977,6.20124,6.19955,6.20079,13000000.0
2005-10-17 14:11:00,6.20083,6.20093,6.19952,6.20003,14000000.0
2005-10-17 14:12:00,6.2007,6.20089,6.19967,6.20087,11000000.0
2005-10-17 14:13:00,6.20046,6.20107,6.20022,6.20092,11000000.0
2005-10-17 14:14:00,6.20162,6.20179,6.20092,6.20114,7000000.0
2005-10-17 14:15:00,6.20141,6.20231,6.20024,6.201,14000000.0
2005-10-17 14:16:00,6.20216,6.20255,6.2009,6.20109,13000000.0
2005-10-17 14:17:00,6.20119,6.20134,6.20012,6.20094,22000000.0
2005-10-17 14:18:00,6.20063,6.20152,6.1997,6.1997,15000000.0
2005-10-17 14:19:00,6.20046,6.20123,6.19999,6.20092,12000000.0
2005-10-17 14:20:00,6.19923,6.20211,6.19869,6.20091,7000000.0
2005-10-17 14:21:00,6.20051,6.20149,6.19981,6.20069,13000000.0
2005-10-17 14:22:00,6.20015,6.20075,6.19977,6.19992,8000000.0
2005-10-17 14:23:00,6.20084,6.20171,6.20064,6.20171,11000000.0
2005-10-17 14:24:00,6.20174,6.20223,6.20087,6.20185,13000000.0
2005-10-17 14:25:00,6.20154,6.2018,6.20031,6.20163,15000000.0
2005-10-17 14:26:00,6.20104,6.20138,6.20017,6.20068,8000000.0
2005-10-17 14:27:00,6.20091,6.20169,6.20042,6.2013,10000000.0
2005-10-17 14:28:00,6.20155,6.20563,6.2015,6.20563,11000000.0
2005-10-17 14:29:00,6.20514,6.20669,6.20514,6.20642,21000000.0
2005-10-17 14:30:00,6.20526,6.20578,6.20463,6.20578,11000000.0
2005-10-17 14:31:00,6.20518,6.20575,6.20422,6.20575,17000000.0
2005-10-17 14:32:00,6.20525,6.20612,6.20479,6.20498,15000000.0
2005-10-17 14:33:00,6.205,6.20608,6.20413,6.20608,8000000.0
2005-10-17 14:34:00,6.20587,6.20717,6.20523,6.20601,9000000.0
2005-10-17 14:35:00,6.20536,6.20601,6.20374,6.20374,11000000.0
2005-10-17 14:36:00,6.20342,6.20491,6.20342,6.20372,15000000.0
2005-10-17 14:37:00,6.20413,6.2047,6.20379,6.20438,8000000.0
2005-10-17 14:38:00,6.20321,6.20333,6.20241,6.20265,10000000.0
2005-10-17 14:39:00,6.20303,6.20401,6.20219,6.20336,19000000.0
2005-10-17 14:40:00,6.20318,6.20332,6.20146,6.20146,15000000.0
2005-10-17 14:41:00,6.20153,6.20323,6.20111,6.20116,15000000.0
2005-10-17 14:42:00,6.20097,6.20164,6.20013,6.20068,17000000.0
2005-10-17 14:43:00,6.20094,6.20228,6.2008,6.20195,15000000.0
2005-10-17 14:44:00,6.20187,6.20243,6.20073,6.20243,15000000.0
2005-10-17 14:45:00,6.20243,6.20258,6.20101,6.20139,9000000.0
2005-10-17 14:46:00,6.20337,6.20459,6.20284,6.20319,11000000.0
2005-10-17 14:47:00,6.20449,6.20544,6.20407,6.20544,12000000.0
2005-10-17 14:48:00,6.20502,6.20565,6.20433,6.20447,12000000.0
2005-10-17 14:49:00,6.20352,6.20554,6.20352,6.20456,12000000.0
2005-10-17 14:50:00,6.20414,6.20458,6.20353,6.20438,15000000.0
2005-10-17 14:51:00,6.20412,6.20494,6.20272,6.20272,10000000.0
2005-10-17 14:52:00,6.20384,6.20437,6.20326,6.20326,13000000.0
2005-10-17 14:53:00,6.20315,6.20383,6.20218,6.20226,13000000.0
2005-10-17 14:54:00,6.20234,6.20305,6.2016,6.2016,9000000.0
2005-10-17 14:55:00,6.20181,6.20407,6.20181,6.202,16000000.0
2005-10-17 14:56:00,6.20202,6.20492,6.2014,6.2014,15000000.0
2005-10-17 14:57:00,6.20041,6.20151,6.19925,6.2,15000000.0
2005-10-17 14:58:00,6.19922,6.20012,6.19866,6.19949,11000000.0
2005-10-17 14:59:00,6.19896,6.19912,6.19753,6.1982,14000000.0
2005-10-17 15:00:00,6.19788,6.19788,6.19627,6.1971,18000000.0
2005-10-17 15:01:00,6.19618,6.19707,6.19496,6.19618,12000000.0
2005-10-17 15:02:00,6.19688,6.19733,6.19537,6.19537,7000000.0
2005-10-17 15:03:00,6.1955,6.1982,6.1955,6.19776,18000000.0
2005-10-17 15:04:00,6.19853,6.19929,6.19718,6.19813,21000000.0
2005-10-17 15:05:00,6.19857,6.19996,6.19852,6.19957,13000000.0
2005-10-17 15:06:00,6.19902,6.19938,6.19811,6.19857,14000000.0
2005-10-17 15:07:00,6.19814,6.19984,6.19776,6.19879,22000000.0
2005-10-17 15:08:00,6.20017,6.20062,6.19923,6.19923,10000000.0
2005-10-17 15:09:00,6.20048,6.20052,6.1994,6.20052,9000000.0
2005-10-17 15:10:00,6.2005,6.20069,6.19917,6.20049,14000000.0
2005-10-17 15:11:00,6.20039,6.20039,6.19839,6.199,12000000.0
2005-10-17 15:12:00,6.19806,6.19906,6.19765,6.19785,13000000.0
2005-10-17 15:13:00,6.19832,6.20013,6.19832,6.20004,12000000.0
2005-10-17 15:14:00,6.1997,6.20051,6.19933,6.20031,10000000.0
2005-10-17 15:15:00,6.20046,6.20061,6.19939,6.20059,16000000.0
2005-10-17 15:16:00,6.20033,6.20037,6.19902,6.19954,15000000.0
2005-10-17 15:17:00,6.19844,6.19976,6.19844,6.19951,14000000.0
2005-10-17 15:18:00,6.19981,6.20014,6.19885,6.1989,12000000.0
2005-10-17 15:19:00,6.19926,6.19978,6.19905,6.19905,11000000.0
2005-10-17 15:20:00,6.19882,6.20041,6.19882,6.19983,14000000.0
2005-10-17 15:21:00,6.20005,6.20005,6.19885,6.19952,14000000.0
2005-10-17 15:22:00,6.1999,6.20015,6.19892,6.19992,10000000.0
2005-10-17 15:23:00,6.2002,6.20037,6.19908,6.19908,11000000.0
2005-10-17 15:24:00,6.19885,6.19951,6.19815,6.1994,10000000.0
2005-10-17 15:25:00,6.19948,6.19972,6.19834,6.19965,16000000.0
2005-10-17 15:26:00,6.20017,6.20033,6.1977,6.19863,15000000.0
2005-10-17 15:27:00,6.19871,6.19871,6.19795,6.19823,10000000.0
2005-10-17 15:28:00,6.1984,6.1991,6.19785,6.1991,11000000.0
2005-10-17 15:29:00,6.19848,6.19952,6.1978,6.1995,19000000.0
2005-10-17 15:30:00,6.19943,6.19952,6.19824,6.1986,10000000.0
2005-10-17 15:31:00,6.19874,6.19921,6.1983,6.1989,14000000.0
2005-10-17 15:32:00,6.19946,6.1997,6.19832,6.1986,12000000.0
2005-10-17 15:33:00,6.19998,6.20028,6.19903,6.19935,20000000.0
2005-10-17 15:34:00,6.1995,6.20016,6.19795,6.19813,12000000.0
2005-10-17 15:35:00,6.19807,6.19966,6.19804,6.19966,12000000.0
2005-10-17 15:36:00,6.19992,6.20009,6.19907,6.19963,10000000.0
2005-10-17 15:37:00,6.19899,6.20022,6.19874,6.20022,10000000.0
2005-10-17 15:38:00,6.20015,6.20015,6.19825,6.19825,13000000.0
2005-10-17 15:39:00,6.19794,6.19897,6.19765,6.19765,7000000.0
2005-10-17 15:40:00,6.19711,6.19926,6.19711,6.1987,10000000.0
2005-10-17 15:41:00,6.1993,6.19961,6.19836,6.19836,9000000.0
2005-10-17 15:42:00,6.19765,6.19853,6.19686,6.19721,13000000.0
2005-10-17 15:43:00,6.1961,6.1961,6.19471,6.19583,16000000.0
2005-10-17 15:44:00,6.19623,6.19623,6.19509,6.19509,14000000.0
2005-10-17 15:45:00,6.19579,6.19627,6.19498,6.19552,15000000.0
2005-10-17 15:46:00,6.19562,6.19614,6.19518,6.19576,13000000.0
2005-10-17 15:47:00,6.1948,6.19642,6.1948,6.19642,9000000.0
2005-10-17 15:48:00,6.19626,6.1963,6.19417,6.19474,21000000.0
2005-10-17 15:49:00,6.19444,6.1947,6.19329,6.19465,23000000.0
2005-10-17 15:50:00,6.19516,6.19572,6.19448,6.19448,12000000.0
2005-10-17 15:51:00,6.19399,6.19496,6.19386,6.19435,19000000.0
2005-10-17 15:52:00,6.19527,6.1962,6.19505,6.19551,15000000.0
2005-10-17 15:53:00,6.19616,6.19623,6.19442,6.19563,14000000.0
2005-10-17 15:54:00,6.19575,6.19579,6.19428,6.19578,15000000.0
2005-10-17 15:55:00,6.19523,6.19694,6.19523,6.19645,12000000.0
2005-10-17 15:56:00,6.19668,6.19715,6.19535,6.19657,18000000.0
2005-10-17 15:57:00,6.19595,6.1966,6.19549,6.19603,10000000.0
2005-10-17 15:58:00,6.19648,6.19737,6.19615,6.19731,22000000.0
2005-10-17 15:59:00,6.19716,6.19892,6.19691,6.19892,12000000.0
2005-10-17 16:00:00,6.19957,6.2016,6.19802,6.2016,12000000.0
2005-10-17 16:01:00,6.2018,6.20395,6.20129,6.20395,12000000.0
2005-10-17 16:02:00,6.2052,6.20615,6.20473,6.20596,13000000.0
2005-10-17 16:03:00,6.20626,6.20626,6.2045,6.20523,13000000.0
2005-10-17 16:04:00,6.20577,6.20577,6.20409,6.20454,11000000.0
2005-10-17 16:05:00,6.20433,6.20471,6.20349,6.20471,9000000.0
2005-10-17 16:06:00,6.20434,6.20466,6.20296,6.20347,14000000.0
2005-10-17 16:07:00,6.20344,6.20352,6.20212,6.20306,15000000.0
2005-10-17 16:08:00,6.20208,6.20251,6.20025,6.20149,15000000.0
2005-10-17 16:09:00,6.20071,6.20213,6.19984,6.20172,17000000.0
2005-10-17 16:10:00,6.20146,6.20231,6.20056,6.20085,14000000.0
2005-10-17 16:11:00,6.20058,6.20113,6.1996,6.20067,9000000.0
2005-10-17 16:12:00,6.20067,6.20397,6.19956,6.20151,15000000.0
2005-10-17 16:13:00,6.19998,6.2006,6.19961,6.2006,14000000.0
2005-10-17 16:14:00,6.20026,6.20177,6.19994,6.20136,12000000.0
2005-10-17 16:15:00,6.20151,6.20177,6.2005,6.20086,14000000.0
2005-10-17 16:16:00,6.20057,6.20242,6.20057,6.20178,13000000.0
2005-10-17 16:17:00,6.20246,6.20246,6.20058,6.20107,18000000.0
2005-10-17 16:18:00,6.20166,6.20266,6.20034,6.20158,13000000.0
2005-10-17 16:19:00,6.20273,6.20378,6.20232,6.20378,8000000.0
2005-10-17 16:20:00,6.20388,6.20394,6.20267,6.20348,13000000.0
2005-10-17 16:21:00,6.2033,6.20481,6.2033,6.20444,12000000.0
2005-10-17 16:22:00,6.20519,6.20581,6.20503,6.20503,11000000.0
2005-10-17 16:23:00,6.20494,6.20494,6.20332,6.20419,14000000.0
2005-10-17 16:24:00,6.20361,6.20514,6.20238,6.20238,15000000.0
2005-10-17 16:25:00,6.20217,6.20472,6.20169,6.20244,11000000.0
2005-10-17 16:26:00,6.2006,6.20061,6.19973,6.20024,8000000.0
2005-10-17 16:27:00,6.20043,6.20202,6.20043,6.20162,10000000.0
2005-10-17 16:28:00,6.20213,6.2031,6.20069,6.20244,15000000.0
2005-10-17 16:29:00,6.20205,6.20211,6.20124,6.20145,7000000.0
2005-10-17 16:30:00,6.20119,6.20211,6.2005,6.20145,16000000.0
2005-10-17 16:31:00,6.20158,6.20238,6.20089,6.20199,14000000.0
2005-10-17 16:32:00,6.20213,6.20254,6.20159,6.20212,7000000.0
2005-10-17 16:33:00,6.20226,6.20226,6.20037,6.2004,8000000.0
2005-10-17 16:34:00,6.20209,6.20209,6.20044,6.20107,8000000.0
2005-10-17 16:35:00,6.20197,6.20207,6.20125,6.20207,9000000.0
2005-10-17 16:36:00,6.20122,6.20175,6.20041,6.20122,13000000.0
2005-10-17 16:37:00,6.20158,6.20158,6.20047,6.20097,18000000.0
2005-10-17 16:38:00,6.19942,6.20095,6.19942,6.20074,18000000.0
2005-10-17 16:39:00,6.20176,6.20176,6.20036,6.20108,20000000.0
2005-10-17 16:40:00,6.20058,6.20142,6.20025,6.20082,13000000.0
2005-10-17 16:41:00,6.20057,6.20125,6.20027,6.20031,20000000.0
2005-10-17 16:42:00,6.19956,6.20034,6.19819,6.19819,18000000.0
2005-10-17 16:43:00,6.19705,6.19788,6.19622,6.19687,15000000.0
2005-10-17 16:44:00,6.19809,6.20129,6.19704,6.20019,20000000.0
2005-10-17 16:45:00,6.19981,6.20084,6.19945,6.2001,13000000.0
2005-10-17 16:46:00,6.2019,6.2019,6.20042,6.20042,15000000.0
2005-10-17 16:47:00,6.20008,6.20008,6.19886,6.19886,8000000.0
2005-10-17 16:48:00,6.19837,6.19866,6.1972,6.1972,11000000.0
2005-10-17 16:49:00,6.19632,6.19639,6.19513,6.19639,12000000.0
2005-10-17 16:50:00,6.1974,6.19792,6.19654,6.19693,15000000.0
2005-10-17 16:51:00,6.19644,6.19766,6.19543,6.19666,18000000.0
2005-10-17 16:52:00,6.19713,6.19713,6.1949,6.1949,14000000.0
2005-10-17 16:53:00,6.1952,6.19679,6.19503,6.19595,8000000.0
2005-10-17 16:54:00,6.19649,6.19679,6.19556,6.19633,11000000.0
2005-10-17 16:55:00,6.19599,6.19977,6.19599,6.19977,12000000.0
2005-10-17 16:56:00,6.19761,6.19881,6.1963,6.19711,10000000.0
2005-10-17 16:57:00,6.19618,6.19683,6.19562,6.19661,8000000.0
2005-10-17 16:58:00,6.19652,6.1979,6.19628,6.1979,9000000.0
2005-10-17 16:59:00,6.19757,6.19901,6.19717,6.19819,13000000.0
2005-10-17 17:00:00,6.19845,6.19886,6.19766,6.19805,11000000.0
2005-10-17 17:01:00,6.19697,6.19713,6.19528,6.19648,12000000.0
2005-10-17 17:02:00,6.19532,6.19609,6.1933,6.1933,10000000.0
2005-10-17 17:03:00,6.1937,6.19487,6.19352,6.19454,16000000.0
2005-10-17 17:04:00,6.19433,6.19433,6.19276,6.19297,13000000.0
2005-10-17 17:05:00,6.19273,6.19481,6.19273,6.19349,16000000.0
2005-10-17 17:06:00,6.19294,6.19479,6.19175,6.19379,12000000.0
2005-10-17 17:07:00,6.1949,6.19492,6.19334,6.19363,8000000.0
2005-10-17 17:08:00,6.19296,6.19392,6.19107,6.1916,21000000.0
2005-10-17 17:09:00,6.19102,6.1915,6.19017,6.19089,16000000.0
2005-10-17 17:10:00,6.1923,6.19237,6.19102,6.19184,11000000.0
2005-10-17 17:11:00,6.19241,6.19327,6.19084,6.19327,11000000.0
2005-10-17 17:12:00,6.19284,6.19366,6.19193,6.19366,9000000.0
2005-10-17 17:13:00,6.19307,6.19598,6.193,6.19396,9000000.0
2005-10-17 17:14:00,6.19338,6.19452,6.19247,6.19287,17000000.0
2005-10-17 17:15:00,6.19384,6.19451,6.19339,6.19451,11000000.0
2005-10-17 17:16:00,6.19389,6.19467,6.19142,6.19342,15000000.0
2005-10-17 17:17:00,6.19538,6.19574,6.19502,6.19515,13000000.0
2005-10-17 17:18:00,6.19524,6.19552,6.19234,6.19234,15000000.0
2005-10-17 17:19:00,6.1915,6.19309,6.19136,6.19264,17000000.0
2005-10-17 17:20:00,6.193,6.19372,6.19244,6.19372,12000000.0
2005-10-17 17:21:00,6.19288,6.19427,6.19288,6.19404,7000000.0
2005-10-17 17:22:00,6.1947,6.19541,6.19363,6.19541,14000000.0
2005-10-17 17:23:00,6.19401,6.19506,6.19163,6.19451,13000000.0
2005-10-17 17:24:00,6.19425,6.19524,6.19397,6.19402,9000000.0
2005-10-17 17:25:00,6.19443,6.19443,6.19284,6.19376,11000000.0
2005-10-17 17:26:00,6.19342,6.19375,6.19243,6.19323,16000000.0
2005-10-17 17:27:00,6.19351,6.19443,6.19318,6.19443,9000000.0
2005-10-17 17:28:00,6.19434,6.19453,6.19333,6.19453,15000000.0
2005-10-17 17:29:00,6.19365,6.19475,6.19289,6.19382,11000000.0
2005-10-17 17:30:00,6.19295,6.1932,6.19118,6.19236,19000000.0
2005-10-17 17:31:00,6.19147,6.19183,6.19085,6.19085,11000000.0
2005-10-17 17:32:00,6.19212,6.19212,6.19078,6.19112,9000000.0
2005-10-17 17:33:00,6.19167,6.19322,6.19167,6.19188,10000000.0
2005-10-17 17:34:00,6.19177,6.19347,6.1912,6.19197,14000000.0
2005-10-17 17:35:00,6.19204,6.19304,6.19113,6.19194,13000000.0
2005-10-17 17:36:00,6.19185,6.19238,6.19167,6.19167,11000000.0
2005-10-17 17:37:00,6.19058,6.19256,6.19052,6.19176,15000000.0
2005-10-17 17:38:00,6.19093,6.19256,6.19054,6.19153,17000000.0
2005-10-17 17:39:00,6.19159,6.19204,6.19108,6.19129,8000000.0
2005-10-17 17:40:00,6.19144,6.19257,6.19144,6.19218,12000000.0
2005-10-17 17:41:00,6.19291,6.19291,6.19086,6.19136,21000000.0
2005-10-17 17:42:00,6.19142,6.1924,6.19096,6.19216,13000000.0
2005-10-17 17:43:00,6.1919,6.19216,6.19126,6.19204,11000000.0
2005-10-17 17:44:00,6.19162,6.1919,6.19,6.19,19000000.0
2005-10-17 17:45:00,6.19022,6.19158,6.19022,6.19151,10000000.0
2005-10-17 17:46:00,6.19188,6.19188,6.18991,6.18991,13000000.0
2005-10-17 17:47:00,6.19012,6.19031,6.1895,6.18972,9000000.0
2005-10-17 17:48:00,6.18995,6.19128,6.18984,6.19116,14000000.0
2005-10-17 17:49:00,6.1915,6.1937,6.1915,6.1937,14000000.0
2005-10-17 17:50:00,6.19327,6.19401,6.19181,6.19237,17000000.0
2005-10-17 17:51:00,6.19237,6.19328,6.19097,6.19234,13000000.0
2005-10-17 17:52:00,6.19185,6.19374,6.19185,6.1934,24000000.0
2005-10-17 17:53:00,6.19295,6.19415,6.19252,6.19406,16000000.0
2005-10-17 17:54:00,6.19318,6.1938,6.19215,6.19261,16000000.0
2005-10-17 17:55:00,6.19301,6.1944,6.19253,6.19351,13000000.0
2005-10-17 17:56:00,6.19455,6.19455,6.19184,6.19184,15000000.0
2005-10-17 17:57:00,6.19271,6.1928,6.19199,6.19272,10000000.0
2005-10-17 17:58:00,6.19284,6.19359,6.1917,6.19359,15000000.0
2005-10-17 17:59:00,6.19331,6.19331,6.19204,6.19265,13000000.0
2005-10-17 18:00:00,6.19263,6.19263,6.19143,6.19188,7000000.0
2005-10-17 18:01:00,6.19152,6.1925,6.19011,6.19055,18000000.0
2005-10-17 18:02:00,6.18938,6.18942,6.18662,6.18786,17000000.0
2005-10-17 18:03:00,6.1884,6.18854,6.18751,6.18854,16000000.0
2005-10-17 18:04:00,6.18778,6.18839,6.18588,6.18668,14000000.0
2005-10-17 18:05:00,6.18715,6.18718,6.18535,6.18535,13000000.0
2005-10-17 18:06:00,6.18542,6.18709,6.18519,6.18709,18000000.0
2005-10-17 18:07:00,6.18748,6.19087,6.18748,6.1896,12000000.0
2005-10-17 18:08:00,6.19086,6.19324,6.19086,6.19266,18000000.0
2005-10-17 18:09:00,6.19316,6.19327,6.19064,6.19238,12000000.0
2005-10-17 18:10:00,6.19281,6.19281,6.19124,6.19235,13000000.0
2005-10-17 18:11:00,6.19113,6.19129,6.18958,6.18958,10000000.0
2005-10-17 18:12:00,6.18903,6.19006,6.18903,6.18913,11000000.0
2005-10-17 18:13:00,6.18971,6.19068,6.18961,6.18981,14000000.0
2005-10-17 18:14:00,6.19013,6.19137,6.19007,6.19033,10000000.0
2005-10-17 18:15:00,6.1905,6.1911,6.18983,6.18996,10000000.0
2005-10-17 18:16:00,6.18995,6.19179,6.18995,6.19169,9000000.0
2005-10-17 18:17:00,6.19259,6.19279,6.1916,6.19173,18000000.0
2005-10-17 18:18:00,6.19297,6.19346,6.19196,6.19302,14000000.0
2005-10-17 18:19:00,6.19297,6.19297,6.191,6.19184,10000000.0
2005-10-17 18:20:00,6.1917,6.19192,6.18975,6.18975,15000000.0
2005-10-17 18:21:00,6.1894,6.18981,6.18747,6.18946,18000000.0
2005-10-17 18:22:00,6.18756,6.18842,6.18651,6.18732,14000000.0
2005-10-17 18:23:00,6.18785,6.18912,6.18785,6.1888,7000000.0
2005-10-17 18:24:00,6.18894,6.19015,6.18868,6.18941,9000000.0
2005-10-17 18:25:00,6.18883,6.18925,6.18721,6.18813,13000000.0
2005-10-17 18:26:00,6.18862,6.18961,6.18796,6.18846,16000000.0
2005-10-17 18:27:00,6.18872,6.18872,6.18766,6.18791,14000000.0
2005-10-17 18:28:00,6.18793,6.18824,6.18639,6.18824,13000000.0
2005-10-17 18:29:00,6.18831,6.18892,6.18776,6.18892,11000000.0
2005-10-17 18:30:00,6.18888,6.18888,6.18731,6.18765,16000000.0
2005-10-17 18:31:00,6.18904,6.18947,6.1876,6.18854,12000000.0
2005-10-17 18:32:00,6.18852,6.189,6.18739,6.189,11000000.0
2005-10-17 18:33:00,6.18991,6.19084,6.18932,6.1903,13000000.0
2005-10-17 18:34:00,6.18926,6.18958,6.18792,6.18931,13000000.0
2005-10-17 18:35:00,6.18926,6.19022,6.18837,6.19022,18000000.0
2005-10-17 18:36:00,6.19023,6.19023,6.18815,6.18944,18000000.0
2005-10-17 18:37:00,6.1883,6.18883,6.1871,6.18794,18000000.0
2005-10-17 18:38:00,6.18771,6.18847,6.18727,6.18727,11000000.0
2005-10-17 18:39:00,6.187,6.18895,6.187,6.18895,11000000.0
2005-10-17 18:40:00,6.18815,6.18839,6.18698,6.18725,14000000.0
2005-10-17 18:41:00,6.18702,6.18815,6.18596,6.1871,16000000.0
2005-10-17 18:42:00,6.18596,6.18706,6.18498,6.18547,14000000.0
2005-10-17 18:43:00,6.1853,6.18584,6.18525,6.1854,10000000.0
2005-10-17 18:44:00,6.18592,6.18592,6.18342,6.18342,13000000.0
2005-10-17 18:45:00,6.1834,6.1834,6.18176,6.18268,13000000.0
2005-10-17 18:46:00,6.18288,6.18354,6.18179,6.18354,12000000.0
2005-10-17 18:47:00,6.18349,6.18356,6.18245,6.18245,14000000.0
2005-10-17 18:48:00,6.1843,6.18468,6.1837,6.18421,15000000.0
2005-10-17 18:49:00,6.18501,6.18794,6.18501,6.18582,12000000.0
2005-10-17 18:50:00,6.18519,6.18544,6.18359,6.18359,9000000.0
2005-10-17 18:51:00,6.18368,6.18604,6.18368,6.18509,17000000.0
2005-10-17 18:52:00,6.18752,6.1892,6.18695,6.18735,9000000.0
2005-10-17 18:53:00,6.18596,6.18596,6.18259,6.18355,14000000.0
2005-10-17 18:54:00,6.1827,6.18308,6.18178,6.18243,14000000.0
2005-10-17 18:55:00,6.18299,6.1831,6.18188,6.1825,10000000.0
2005-10-17 18:56:00,6.18279,6.18328,6.18103,6.18255,16000000.0
2005-10-17 18:57:00,6.18268,6.18301,6.18175,6.18186,17000000.0
2005-10-17 18:58:00,6.18246,6.18246,6.1805,6.18062,14000000.0
2005-10-17 18:59:00,6.18123,6.18273,6.18088,6.18249,14000000.0
2005-10-17 19:00:00,6.18246,6.18278,6.18167,6.18278,15000000.0
2005-10-17 19:01:00,6.18274,6.18274,6.18107,6.18219,15000000.0
2005-10-17 19:02:00,6.18204,6.18231,6.18076,6.1811,14000000.0
2005-10-17 19:03:00,6.18147,6.18188,6.18076,6.18185,14000000.0
2005-10-17 19:04:00,6.18223,6.18276,6.18142,6.18276,12000000.0
2005-10-17 19:05:00,6.18293,6.18293,6.18117,6.18212,15000000.0
2005-10-17 19:06:00,6.18235,6.18238,6.18078,6.18078,16000000.0
2005-10-17 19:07:00,6.18059,6.18167,6.18034,6.18146,20000000.0
2005-10-17 19:08:00,6.18188,6.18188,6.18004,6.18004,8000000.0
2005-10-17 19:09:00,6.17974,6.18154,6.17969,6.18154,17000000.0
2005-10-17 19:10:00,6.18143,6.182,6.18018,6.182,9000000.0
2005-10-17 19:11:00,6.18198,6.18198,6.18026,6.18079,16000000.0
2005-10-17 19:12:00,6.18092,6.18141,6.18008,6.18141,13000000.0
2005-10-17 19:13:00,6.18163,6.18382,6.18163,6.18382,10000000.0
2005-10-17 19:14:00,6.18393,6.18548,6.18298,6.18518,20000000.0
2005-10-17 19:15:00,6.18572,6.1866,6.18518,6.18624,12000000.0
2005-10-17 19:16:00,6.18658,6.18787,6.18626,6.18693,8000000.0
2005-10-17 19:17:00,6.18705,6.18775,6.1857,6.18617,18000000.0
2005-10-17 19:18:00,6.18656,6.18684,6.18559,6.18572,11000000.0
2005-10-17 19:19:00,6.18604,6.18758,6.18604,6.18736,12000000.0
2005-10-17 19:20:00,6.18692,6.18801,6.18692,6.18711,14000000.0
2005-10-17 19:21:00,6.18676,6.18933,6.18676,6.1886,13000000.0
2005-10-17 19:22:00,6.1888,6.18948,6.1877,6.1877,12000000.0
2005-10-17 19:23:00,6.18833,6.18852,6.18554,6.18704,14000000.0
2005-10-17 19:24:00,6.18698,6.18705,6.18594,6.18669,19000000.0
2005-10-17 19:25:00,6.18659,6.18723,6.18598,6.18669,8000000.0
2005-10-17 19:26:00,6.1863,6.18704,6.18596,6.18674,7000000.0
2005-10-17 19:27:00,6.1865,6.18724,6.18599,6.18692,20000000.0
2005-10-17 19:28:00,6.1866,6.18702,6.18484,6.18565,17000000.0
2005-10-17 19:29:00,6.1846,6.1846,6.18364,6.18455,10000000.0
2005-10-17 19:30:00,6.18377,6.18473,6.18326,6.18466,15000000.0
2005-10-17 19:31:00,6.18564,6.18749,6.18479,6.18749,11000000.0
2005-10-17 19:32:00,6.18748,6.18837,6.18704,6.18795,9000000.0
2005-10-17 19:33:00,6.18756,6.18818,6.18685,6.18743,14000000.0
2005-10-17 19:34:00,6.1878,6.1878,6.18703,6.18742,17000000.0
2005-10-17 19:35:00,6.18767,6.18853,6.18735,6.18743,8000000.0
2005-10-17 19:36:00,6.18738,6.1888,6.18738,6.18852,15000000.0
2005-10-17 19:37:00,6.18881,6.18881,6.18739,6.18876,8000000.0
2005-10-17 19:38:00,6.18949,6.18993,6.18872,6.18989,15000000.0
2005-10-17 19:39:00,6.19007,6.19007,6.18884,6.18952,17000000.0
2005-10-17 19:40:00,6.18913,6.19057,6.1885,6.18883,16000000.0
2005-10-17 19:41:00,6.19045,6.1911,6.18971,6.1911,11000000.0
2005-10-17 19:42:00,6.19049,6.19242,6.19049,6.19165,15000000.0
2005-10-17 19:43:00,6.19002,6.19142,6.18984,6.19004,14000000.0
2005-10-17 19:44:00,6.19071,6.19126,6.18961,6.19065,14000000.0
2005-10-17 19:45:00,6.19089,6.19233,6.19073,6.19233,15000000.0
2005-10-17 19:46:00,6.19212,6.19212,6.19089,6.19137,15000000.0
2005-10-17 19:47:00,6.19068,6.19154,6.18981,6.19037,16000000.0
2005-10-17 19:48:00,6.19129,6.19245,6.19102,6.19203,16000000.0
2005-10-17 19:49:00,6.19233,6.19252,6.19117,6.19117,8000000.0
2005-10-17 19:50:00,6.19051,6.19194,6.19027,6.19163,9000000.0
2005-10-17 19:51:00,6.19168,6.19207,6.19078,6.19162,19000000.0
2005-10-17 19:52:00,6.19221,6.1927,6.19172,6.19172,11000000.0
2005-10-17 19:53:00,6.19155,6.19232,6.19114,6.19232,14000000.0
2005-10-17 19:54:00,6.19182,6.192,6.19073,6.19172,18000000.0
2005-10-17 19:55:00,6.19035,6.19141,6.19035,6.19087,13000000.0
2005-10-17 19:56:00,6.19051,6.19377,6.19051,6.19373,10000000.0
2005-10-17 19:57:00,6.19237,6.19488,6.19182,6.19199,16000000.0
2005-10-17 19:58:00,6.19367,6.1956,6.19367,6.1955,15000000.0
2005-10-17 19:59:00,6.19507,6.19646,6.19447,6.19564,14000000.0
2005-10-17 20:00:00,6.19557,6.19595,6.19474,6.195,11000000.0
2005-10-17 20:01:00,6.19447,6.1961,6.19447,6.19569,24000000.0
2005-10-17 20:02:00,6.19563,6.19672,6.1955,6.19573,11000000.0
2005-10-17 20:03:00,6.19675,6.19687,6.19576,6.1966,11000000.0
2005-10-17 20:04:00,6.19727,6.19759,6.19633,6.19633,10000000.0
2005-10-17 20:05:00,6.19647,6.19707,6.19625,6.19647,17000000.0
2005-10-17 20:06:00,6.19728,6.1985,6.19693,6.1979,10000000.0
2005-10-17 20:07:00,6.19793,6.19865,6.19688,6.19749,14000000.0
2005-10-17 20:08:00,6.19639,6.19711,6.1955,6.19636,13000000.0
2005-10-17 20:09:00,6.19635,6.19702,6.19625,6.19627,11000000.0
2005-10-17 20:10:00,6.19609,6.19737,6.19587,6.1966,11000000.0
2005-10-17 20:11:00,6.19691,6.19781,6.19668,6.19728,9000000.0
2005-10-17 20:12:00,6.19721,6.19759,6.19616,6.19616,16000000.0
2005-10-17 20:13:00,6.19587,6.196,6.19448,6.19468,11000000.0
2005-10-17 20:14:00,6.19388,6.19556,6.19336,6.19472,19000000.0
2005-10-17 20:15:00,6.19507,6.19507,6.19331,6.19331,13000000.0
2005-10-17 20:16:00,6.1932,6.19418,6.19278,6.19325,15000000.0
2005-10-17 20:17:00,6.19291,6.19401,6.19291,6.19301,8000000.0
2005-10-17 20:18:00,6.19426,6.19471,6.19316,6.19369,14000000.0
2005-10-17 20:19:00,6.19352,6.19437,6.19282,6.19437,14000000.0
2005-10-17 20:20:00,6.19451,6.19461,6.1937,6.19371,12000000.0
2005-10-17 20:21:00,6.19346,6.19376,6.19319,6.19326,9000000.0
2005-10-17 20:22:00,6.19329,6.19447,6.19329,6.19447,17000000.0
2005-10-17 20:23:00,6.19458,6.19458,6.19346,6.19346,11000000.0
2005-10-17 20:24:00,6.1935,6.19486,6.1935,6.19468,16000000.0
2005-10-17 20:25:00,6.19466,6.19466,6.19332,6.19353,11000000.0
2005-10-17 20:26:00,6.19349,6.19365,6.19309,6.19358,8000000.0
2005-10-17 20:27:00,6.19392,6.19434,6.19279,6.19306,13000000.0
2005-10-17 20:28:00,6.19389,6.19471,6.1925,6.19361,15000000.0
2005-10-17 20:29:00,6.1926,6.19392,6.19229,6.19334,16000000.0
2005-10-17 20:30:00,6.19296,6.19453,6.19274,6.19453,8000000.0
2005-10-17 20:31:00,6.19317,6.19411,6.19248,6.19393,18000000.0
2005-10-17 20:32:00,6.19382,6.19382,6.19267,6.19333,7000000.0
2005-10-17 20:33:00,6.19352,6.19352,6.19319,6.1935,13000000.0
2005-10-17 20:34:00,6.19306,6.19348,6.19221,6.19221,13000000.0
2005-10-17 20:35:00,6.19242,6.19328,6.19242,6.1932,9000000.0
2005-10-17 20:36:00,6.19189,6.19337,6.19189,6.19305,17000000.0
2005-10-17 20:37:00,6.19245,6.19304,6.19119,6.19304,14000000.0
2005-10-17 20:38:00,6.19255,6.19255,6.19077,6.19079,16000000.0
2005-10-17 20:39:00,6.19097,6.19279,6.19097,6.19279,14000000.0
2005-10-17 20:40:00,6.19314,6.19314,6.19174,6.19234,17000000.0
2005-10-17 20:41:00,6.19222,6.19317,6.1922,6.19314,16000000.0
2005-10-17 20:42:00,6.1933,6.19369,6.19257,6.19257,22000000.0
2005-10-17 20:43:00,6.19371,6.19371,6.19262,6.19332,18000000.0
2005-10-17 20:44:00,6.19349,6.19404,6.19341,6.19368,16000000.0
2005-10-17 20:45:00,6.19315,6.19403,6.19285,6.19285,8000000.0
2005-10-17 20:46:00,6.19305,6.19556,6.19293,6.19458,19000000.0
2005-10-17 20:47:00,6.19442,6.19531,6.19319,6.19531,12000000.0
2005-10-17 20:48:00,6.19581,6.19591,6.19464,6.19585,9000000.0
2005-10-17 20:49:00,6.19616,6.19616,6.19468,6.19502,19000000.0
2005-10-17 20:50:00,6.19481,6.19504,6.19474,6.19481,15000000.0
2005-10-17 20:51:00,6.19499,6.19629,6.19483,6.19596,9000000.0
2005-10-17 20:52:00,6.19572,6.19608,6.19527,6.19569,11000000.0
2005-10-17 20:53:00,6.19589,6.19668,6.19547,6.19616,15000000.0
2005-10-17 20:54:00,6.19582,6.19638,6.19484,6.19551,12000000.0
2005-10-17 20:55:00,6.19544,6.19572,6.19399,6.1952,18000000.0
2005-10-17 20:56:00,6.19564,6.19611,6.19474,6.19474,12000000.0
2005-10-17 20:57:00,6.19487,6.19558,6.19427,6.19512,13000000.0
2005-10-17 20:58:00,6.19539,6.19584,6.19497,6.19574,11000000.0
2005-10-17 20:59:00,6.19655,6.19673,6.19577,6.19673,11000000.0
2005-10-17 21:00:00,6.19672,6.19672,6.1945,6.19588,17000000.0
2005-10-17 21:01:00,6.1961,6.19648,6.19556,6.19634,10000000.0
2005-10-17 21:02:00,6.19629,6.19641,6.19518,6.19518,8000000.0
2005-10-17 21:03:00,6.19629,6.19824,6.19629,6.19703,19000000.0
2005-10-17 21:04:00,6.19803,6.19902,6.19735,6.19831,18000000.0
2005-10-17 21:05:00,6.19818,6.1991,6.1979,6.19864,14000000.0
2005-10-17 21:06:00,6.19831,6.19916,6.19773,6.1987,12000000.0
2005-10-17 21:07:00,6.19806,6.19883,6.19747,6.19883,10000000.0
2005-10-17 21:08:00,6.19879,6.19879,6.19689,6.19773,14000000.0
2005-10-17 21:09:00,6.19774,6.19811,6.19721,6.19735,16000000.0
2005-10-17 21:10:00,6.19786,6.19868,6.19683,6.19713,15000000.0
2005-10-17 21:11:00,6.19698,6.19698,6.19673,6.19676,13000000.0
2005-10-17 21:12:00,6.19715,6.19826,6.19715,6.19826,10000000.0
2005-10-17 21:13:00,6.19816,6.19816,6.19686,6.19742,14000000.0
2005-10-17 21:14:00,6.19783,6.19837,6.19731,6.19731,10000000.0
2005-10-17 21:15:00,6.19664,6.19828,6.19664,6.19759,15000000.0
2005-10-17 21:16:00,6.19755,6.19755,6.19687,6.19716,11000000.0
2005-10-17 21:17:00,6.1974,6.1974,6.19578,6.1964,13000000.0
2005-10-17 21:18:00,6.19715,6.19757,6.19645,6.19645,17000000.0
2005-10-17 21:19:00,6.19525,6.19633,6.19504,6.19525,12000000.0
2005-10-17 21:20:00,6.19522,6.19618,6.19482,6.19491,14000000.0
2005-10-17 21:21:00,6.19487,6.19589,6.19487,6.19589,11000000.0
2005-10-17 21:22:00,6.19622,6.19622,6.19502,6.19502,9000000.0
2005-10-17 21:23:00,6.19456,6.1954,6.19456,6.1954,7000000.0
2005-10-17 21:24:00,6.19577,6.19657,6.19575,6.19588,11000000.0
2005-10-17 21:25:00,6.19615,6.19725,6.19595,6.19633,7000000.0
2005-10-17 21:26:00,6.19618,6.19694,6.19618,6.19691,13000000.0
2005-10-17 21:27:00,6.19663,6.19689,6.19548,6.19548,11000000.0
2005-10-17 21:28:00,6.19574,6.1969,6.19556,6.19616,15000000.0
2005-10-17 21:29:00,6.19577,6.19584,6.19464,6.19584,12000000.0
2005-10-17 21:30:00,6.19566,6.19635,6.19453,6.19453,10000000.0
2005-10-17 21:31:00,6.19557,6.19557,6.19412,6.19412,10000000.0
2005-10-17 21:32:00,6.19395,6.19528,6.19395,6.19528,12000000.0
2005-10-17 21:33:00,6.19524,6.1964,6.19458,6.19638,19000000.0
2005-10-17 21:34:00,6.19642,6.19644,6.19428,6.19428,8000000.0
2005-10-17 21:35:00,6.19469,6.1963,6.19458,6.1963,20000000.0
2005-10-17 21:36:00,6.1953,6.19669,6.19507,6.19637,19000000.0
2005-10-17 21:37:00,6.19656,6.19669,6.19602,6.19666,19000000.0
2005-10-17 21:38:00,6.1964,6.19691,6.19543,6.19691,13000000.0
2005-10-17 21:39:00,6.19672,6.19676,6.19549,6.19581,17000000.0
2005-10-17 21:40:00,6.19555,6.19666,6.19555,6.19666,7000000.0
2005-10-17 21:41:00,6.19673,6.19764,6.19616,6.19616,11000000.0
2005-10-17 21:42:00,6.19605,6.19688,6.19575,6.19663,18000000.0
2005-10-17 21:43:00,6.19659,6.19708,6.1954,6.19663,13000000.0
2005-10-17 21:44:00,6.19633,6.19713,6.19592,6.19692,16000000.0
2005-10-17 21:45:00,6.19516,6.19713,6.19516,6.19639,11000000.0
2005-10-17 21:46:00,6.19603,6.19643,6.19495,6.19614,13000000.0
2005-10-17 21:47:00,6.1958,6.1958,6.19448,6.19561,13000000.0
2005-10-17 21:48:00,6.19547,6.19568,6.19453,6.19453,17000000.0
2005-10-17 21:49:00,6.19495,6.19694,6.19495,6.196,8000000.0
2005-10-17 21:50:00,6.19648,6.19648,6.19584,6.19592,11000000.0
2005-10-17 21:51:00,6.1958,6.19671,6.1952,6.19671,13000000.0
2005-10-17 21:52:00,6.19625,6.19625,6.19511,6.19534,13000000.0
2005-10-17 21:53:00,6.19548,6.19625,6.19519,6.19615,14000000.0
2005-10-17 21:54:00,6.19642,6.19678,6.1962,6.19673,11000000.0
2005-10-17 21:55:00,6.19737,6.1987,6.19721,6.19721,17000000.0
2005-10-17 21:56:00,6.19738,6.19889,6.19735,6.19879,12000000.0
2005-10-17 21:57:00,6.19883,6.19883,6.19758,6.19833,16000000.0
2005-10-17 21:58:00,6.19853,6.19891,6.19807,6.19807,9000000.0
2005-10-17 21:59:00,6.19869,6.19961,6.19807,6.19816,18000000.0
2005-10-17 22:00:00,6.1978,6.19978,6.1978,6.19957,13000000.0
2005-10-17 22:01:00,6.19981,6.19999,6.19919,6.19945,11000000.0
2005-10-17 22:02:00,6.19977,6.20127,6.19973,6.20127,17000000.0
2005-10-17 22:03:00,6.20092,6.20092,6.1991,6.19922,23000000.0
2005-10-17 22:04:00,6.19939,6.20147,6.19939,6.20147,15000000.0
2005-10-17 22:05:00,6.202,6.2023,6.202,6.20205,14000000.0
2005-10-17 22:06:00,6.20207,6.20207,6.20011,6.20092,15000000.0
2005-10-17 22:07:00,6.20073,6.20073,6.19992,6.2005,9000000.0
2005-10-17 22:08:00,6.20053,6.20107,6.20023,6.20068,18000000.0
2005-10-17 22:09:00,6.20074,6.20142,6.20057,6.20082,11000000.0
2005-10-17 22:10:00,6.20121,6.20133,6.20033,6.20096,7000000.0
2005-10-17 22:11:00,6.20067,6.20087,6.19943,6.20034,8000000.0
2005-10-17 22:12:00,6.19989,6.20038,6.1993,6.19942,16000000.0
2005-10-17 22:13:00,6.19922,6.19925,6.1976,6.19921,24000000.0
2005-10-17 22:14:00,6.19989,6.19991,6.19811,6.19815,9000000.0
2005-10-17 22:15:00,6.19897,6.19897,6.19713,6.19713,10000000.0
2005-10-17 22:16:00,6.19743,6.19848,6.19743,6.19844,13000000.0
2005-10-17 22:17:00,6.1993,6.19999,6.19891,6.19891,20000000.0
2005-10-17 22:18:00,6.1984,6.20039,6.19798,6.19976,11000000.0
2005-10-17 22:19:00,6.20026,6.20056,6.19941,6.19998,15000000.0
2005-10-17 22:20:00,6.20029,6.20109,6.19894,6.19906,16000000.0
2005-10-17 22:21:00,6.19911,6.19992,6.19848,6.19945,12000000.0
2005-10-17 22:22:00,6.19945,6.20018,6.19889,6.19907,14000000.0
2005-10-17 22:23:00,6.19907,6.19907,6.19794,6.19794,11000000.0
2005-10-17 22:24:00,6.19798,6.1999,6.19798,6.19968,16000000.0
2005-10-17 22:25:00,6.20001,6.20046,6.19897,6.19995,14000000.0
2005-10-17 22:26:00,6.19992,6.19996,6.19931,6.19996,10000000.0
2005-10-17 22:27:00,6.20051,6.20105,6.19952,6.20083,14000000.0
2005-10-17 22:28:00,6.20022,6.20092,6.19825,6.19825,12000000.0
2005-10-17 22:29:00,6.19775,6.19974,6.19775,6.19953,13000000.0
2005-10-17 22:30:00,6.20064,6.20262,6.19998,6.20262,8000000.0
2005-10-17 22:31:00,6.20231,6.20231,6.19914,6.19914,11000000.0
2005-10-17 22:32:00,6.19883,6.2006,6.19873,6.1994,20000000.0
2005-10-17 22:33:00,6.20071,6.20145,6.20051,6.20145,11000000.0
2005-10-17 22:34:00,6.20059,6.20059,6.19899,6.19946,10000000.0
2005-10-17 22:35:00,6.19941,6.20023,6.19941,6.19954,13000000.0
2005-10-17 22:36:00,6.19947,6.20077,6.19947,6.20077,9000000.0
2005-10-17 22:37:00,6.2012,6.20128,6.19997,6.20058,13000000.0
2005-10-17 22:38:00,6.20148,6.20206,6.20104,6.20147,9000000.0
2005-10-17 22:39:00,6.20157,6.20164,6.19991,6.2004,12000000.0
2005-10-17 22:40:00,6.2005,6.20078,6.20047,6.20053,9000000.0
2005-10-17 22:41:00,6.20066,6.20123,6.2002,6.20022,14000000.0
2005-10-17 22:42:00,6.19983,6.20104,6.19973,6.20058,13000000.0
2005-10-17 22:43:00,6.20051,6.20051,6.19989,6.19994,12000000.0
2005-10-17 22:44:00,6.19946,6.19954,6.19923,6.19954,15000000.0
2005-10-17 22:45:00,6.19974,6.20056,6.19911,6.19911,13000000.0
2005-10-17 22:46:00,6.19874,6.20032,6.19874,6.19897,14000000.0
2005-10-17 22:47:00,6.19953,6.20009,6.19912,6.19912,15000000.0
2005-10-17 22:48:00,6.19877,6.19877,6.19833,6.19838,13000000.0
2005-10-17 22:49:00,6.19841,6.19873,6.19838,6.19847,13000000.0
2005-10-17 22:50:00,6.1983,6.19857,6.19827,6.19834,15000000.0
2005-10-17 22:51:00,6.19893,6.1999,6.19893,6.1999,14000000.0
2005-10-17 22:52:00,6.19994,6.19994,6.19884,6.19961,9000000.0
2005-10-17 22:53:00,6.19971,6.19994,6.199,6.19922,15000000.0
2005-10-17 22:54:00,6.19935,6.20088,6.19897,6.19954,17000000.0
2005-10-17 22:55:00,6.19986,6.20056,6.19981,6.19997,16000000.0
2005-10-17 22:56:00,6.2005,6.20113,6.20018,6.20018,13000000.0
2005-10-17 22:57:00,6.19984,6.19999,6.1986,6.1986,8000000.0
2005-10-17 22:58:00,6.19845,6.19964,6.19844,6.19964,8000000.0
2005-10-17 22:59:00,6.20008,6.20061,6.19948,6.19991,19000000.0
2005-10-17 23:00:00,6.19998,6.20006,6.19842,6.19873,10000000.0
2005-10-17 23:01:00,6.19838,6.19941,6.19838,6.19881,7000000.0
2005-10-17 23:02:00,6.19975,6.19975,6.1983,6.19943,15000000.0
2005-10-17 23:03:00,6.19931,6.19933,6.19769,6.19778,17000000.0
2005-10-17 23:04:00,6.19783,6.19856,6.1978,6.19794,19000000.0
2005-10-17 23:05:00,6.19913,6.19913,6.19824,6.19828,9000000.0
2005-10-17 23:06:00,6.19844,6.19916,6.19809,6.19847,12000000.0
2005-10-17 23:07:00,6.19861,6.19883,6.1985,6.1985,14000000.0
2005-10-17 23:08:00,6.19851,6.19851,6.19763,6.19845,16000000.0
2005-10-17 23:09:00,6.19871,6.19979,6.19871,6.19979,9000000.0
2005-10-17 23:10:00,6.19988,6.20009,6.19977,6.20003,12000000.0
2005-10-17 23:11:00,6.1994,6.19965,6.19864,6.19864,14000000.0
2005-10-17 23:12:00,6.19825,6.19825,6.1975,6.1975,7000000.0
2005-10-17 23:13:00,6.19739,6.19748,6.19723,6.19744,14000000.0
2005-10-17 23:14:00,6.19781,6.19845,6.19779,6.19845,19000000.0
2005-10-17 23:15:00,6.1994,6.20079,6.19892,6.20079,13000000.0
2005-10-17 23:16:00,6.20046,6.20116,6.19993,6.20051,15000000.0
2005-10-17 23:17:00,6.20027,6.20088,6.19969,6.20088,11000000.0
2005-10-17 23:18:00,6.20002,6.20035,6.19915,6.20012,12000000.0
2005-10-17 23:19:00,6.20015,6.20053,6.19884,6.19884,14000000.0
2005-10-17 23:20:00,6.19978,6.19978,6.19842,6.19852,19000000.0
2005-10-17 23:21:00,6.1983,6.19884,6.1977,6.1977,7000000.0
2005-10-17 23:22:00,6.19788,6.19949,6.1977,6.19843,15000000.0
2005-10-17 23:23:00,6.19854,6.19883,6.19854,6.19882,11000000.0
2005-10-17 23:24:00,6.19859,6.19883,6.19851,6.19882,14000000.0
2005-10-17 23:25:00,6.19921,6.19995,6.19899,6.19995,11000000.0
2005-10-17 23:26:00,6.20048,6.20048,6.19905,6.19905,14000000.0
2005-10-17 23:27:00,6.1994,6.20072,6.1993,6.20072,11000000.0
2005-10-17 23:28:00,6.20054,6.20061,6.19923,6.19923,12000000.0
2005-10-17 23:29:00,6.19916,6.20006,6.19908,6.20003,16000000.0
2005-10-17 23:30:00,6.20021,6.20021,6.19925,6.2001,20000000.0
2005-10-17 23:31:00,6.20085,6.20107,6.19967,6.20095,11000000.0
2005-10-17 23:32:00,6.20097,6.20102,6.19957,6.19957,16000000.0
2005-10-17 23:33:00,6.2002,6.20092,6.19941,6.20092,12000000.0
2005-10-17 23:34:00,6.20121,6.20121,6.19999,6.19999,13000000.0
2005-10-17 23:35:00,6.19998,6.20136,6.19998,6.20136,9000000.0
2005-10-17 23:36:00,6.20159,6.20197,6.20089,6.20196,9000000.0
2005-10-17 23:37:00,6.20214,6.20214,6.20069,6.20078,14000000.0
2005-10-17 23:38:00,6.20068,6.20196,6.20068,6.20098,13000000.0
2005-10-17 23:39:00,6.20089,6.20241,6.20076,6.2023,17000000.0
2005-10-17 23:40:00,6.20227,6.2029,6.20088,6.20234,12000000.0
2005-10-17 23:41:00,6.20273,6.20361,6.20208,6.20361,17000000.0
2005-10-17 23:42:00,6.2035,6.20376,6.20341,6.20355,22000000.0
2005-10-17 23:43:00,6.20315,6.2033,6.20163,6.20192,15000000.0
2005-10-17 23:44:00,6.20178,6.20285,6.20161,6.20177,14000000.0
2005-10-17 23:45:00,6.20165,6.20187,6.2016,6.20186,20000000.0
2005-10-17 23:46:00,6.20237,6.20424,6.20237,6.20388,14000000.0
2005-10-17 23:47:00,6.20443,6.20443,6.20321,6.20324,10000000.0
2005-10-17 23:48:00,6.20316,6.20372,6.20307,6.2037,18000000.0
2005-10-17 23:49:00,6.20377,6.20416,6.20265,6.20268,14000000.0
2005-10-17 23:50:00,6.20248,6.20305,6.20168,6.20261,13000000.0
2005-10-17 23:51:00,6.20181,6.20238,6.20076,6.20238,8000000.0
2005-10-17 23:52:00,6.20306,6.20306,6.20166,6.20265,16000000.0
2005-10-17 23:53:00,6.20269,6.20285,6.20089,6.20094,18000000.0
2005-10-17 23:54:00,6.20095,6.20233,6.20076,6.20076,12000000.0
2005-10-17 23:55:00,6.20037,6.20065,6.20028,6.20048,19000000.0
2005-10-17 23:56:00,6.20243,6.20316,6.2012,6.20266,14000000.0
2005-10-17 23:57:00,6.20354,6.20416,6.20295,6.20314,16000000.0
2005-10-17 23:58:00,6.2025,6.20315,6.20221,6.20221,13000000.0
2005-10-17 23:59:00,6.20186,6.20214,6.20183,6.20195,14000000.0
2005-10-18 00:00:00,6.20229,6.20305,6.20229,6.20243,17000000.0
2005-10-18 00:01:00,6.20251,6.20317,6.20089,6.20094,12000000.0
2005-10-18 00:02:00,6.20099,6.20194,6.20073,6.20073,15000000.0
2005-10-18 00:03:00,6.20049,6.20058,6.20034,6.20055,14000000.0
2005-10-18 00:04:00,6.20089,6.20285,6.20089,6.2022,12000000.0
2005-10-18 00:05:00,6.20214,6.20316,6.20167,6.20167,12000000.0
2005-10-18 00:06:00,6.2021,6.20323,6.2021,6.20295,12000000.0
2005-10-18 00:07:00,6.203,6.20404,6.20284,6.20401,11000000.0
2005-10-18 00:08:00,6.20289,6.20346,6.20244,6.2026,15000000.0
2005-10-18 00:09:00,6.20304,6.20403,6.20276,6.2029,12000000.0
2005-10-18 00:10:00,6.20227,6.20261,6.20191,6.20196,19000000.0
2005-10-18 00:11:00,6.20162,6.20175,6.20152,6.20152,8000000.0
2005-10-18 00:12:00,6.20262,6.20402,6.20262,6.20379,9000000.0
2005-10-18 00:13:00,6.20359,6.20394,6.20259,6.20303,13000000.0
2005-10-18 00:14:00,6.20327,6.20399,6.20275,6.20372,14000000.0
2005-10-18 00:15:00,6.20319,6.20319,6.20156,6.2027,12000000.0
2005-10-18 00:16:00,6.20296,6.20312,6.20256,6.20308,12000000.0
2005-10-18 00:17:00,6.20326,6.20326,6.20304,6.20304,10000000.0
2005-10-18 00:18:00,6.20314,6.20381,6.20293,6.20293,19000000.0
2005-10-18 00:19:00,6.20335,6.20375,6.20273,6.20346,12000000.0
2005-10-18 00:20:00,6.20332,6.20392,6.20324,6.20376,11000000.0
2005-10-18 00:21:00,6.20357,6.20399,6.20298,6.20381,14000000.0
2005-10-18 00:22:00,6.20338,6.20442,6.20329,6.20433,13000000.0
2005-10-18 00:23:00,6.20434,6.20476,6.20348,6.20378,13000000.0
2005-10-18 00:24:00,6.2033,6.20386,6.20284,6.20284,9000000.0
2005-10-18 00:25:00,6.20247,6.20263,6.20245,6.20253,13000000.0
2005-10-18 00:26:00,6.20238,6.20265,6.20238,6.20245,14000000.0
2005-10-18 00:27:00,6.20296,6.20408,6.20296,6.20354,15000000.0
2005-10-18 00:28:00,6.20363,6.20413,6.20342,6.20363,7000000.0
2005-10-18 00:29:00,6.20407,6.20453,6.20404,6.20453,17000000.0
2005-10-18 00:30:00,6.20407,6.20527,6.20343,6.20527,9000000.0
2005-10-18 00:31:00,6.20521,6.20581,6.20373,6.20581,13000000.0
2005-10-18 00:32:00,6.20603,6.20609,6.20502,6.20536,8000000.0
2005-10-18 00:33:00,6.20524,6.20591,6.20426,6.20426,19000000.0
2005-10-18 00:34:00,6.20438,6.20552,6.20438,6.20525,15000000.0
2005-10-18 00:35:00,6.20554,6.20588,6.20493,6.20493,12000000.0
2005-10-18 00:36:00,6.20466,6.20507,6.20386,6.20505,15000000.0
2005-10-18 00:37:00,6.20621,6.20808,6.20618,6.20735,15000000.0
2005-10-18 00:38:00,6.20767,6.20806,6.20757,6.20779,18000000.0
2005-10-18 00:39:00,6.20737,6.20798,6.20655,6.20738,20000000.0
2005-10-18 00:40:00,6.20715,6.20827,6.20643,6.20827,10000000.0
2005-10-18 00:41:00,6.20798,6.20901,6.20702,6.20901,9000000.0
2005-10-18 00:42:00,6.20731,6.20869,6.20629,6.20869,16000000.0
2005-10-18 00:43:00,6.20881,6.20996,6.20881,6.20996,16000000.0
2005-10-18 00:44:00,6.21013,6.21013,6.20805,6.20805,10000000.0
2005-10-18 00:45:00,6.20931,6.20967,6.20793,6.20809,16000000.0
2005-10-18 00:46:00,6.20806,6.20852,6.20746,6.20764,12000000.0
2005-10-18 00:47:00,6.20806,6.20865,6.20794,6.20859,8000000.0
2005-10-18 00:48:00,6.20896,6.20896,6.20729,6.20833,16000000.0
2005-10-18 00:49:00,6.2081,6.20896,6.20756,6.20756,11000000.0
2005-10-18 00:50:00,6.20791,6.20857,6.20745,6.20802,9000000.0
2005-10-18 00:51:00,6.20777,6.20863,6.20744,6.20765,9000000.0
2005-10-18 00:52:00,6.20609,6.2073,6.20582,6.20644,18000000.0
2005-10-18 00:53:00,6.20525,6.20606,6.20495,6.20495,12000000.0
2005-10-18 00:54:00,6.20581,6.20804,6.20581,6.20804,12000000.0
2005-10-18 00:55:00,6.20903,6.20967,6.20818,6.20881,11000000.0
2005-10-18 00:56:00,6.20909,6.20976,6.20759,6.20862,14000000.0
2005-10-18 00:57:00,6.20747,6.20825,6.20719,6.2079,15000000.0
2005-10-18 00:58:00,6.20815,6.20833,6.20728,6.20807,9000000.0
2005-10-18 00:59:00,6.20786,6.20786,6.20657,6.20767,17000000.0
2005-10-18 01:00:00,6.20751,6.20751,6.20627,6.20681,12000000.0
2005-10-18 01:01:00,6.20674,6.20706,6.20545,6.20648,15000000.0
2005-10-18 01:02:00,6.20638,6.20651,6.20489,6.20489,10000000.0
2005-10-18 01:03:00,6.20474,6.20571,6.2044,6.20553,13000000.0
2005-10-18 01:04:00,6.20535,6.20572,6.20535,6.20558,13000000.0
2005-10-18 01:05:00,6.20595,6.20609,6.20486,6.20588,13000000.0
2005-10-18 01:06:00,6.20617,6.20617,6.20589,6.2059,12000000.0
2005-10-18 01:07:00,6.2056,6.2056,6.20419,6.20554,13000000.0
2005-10-18 01:08:00,6.20483,6.20567,6.20438,6.20562,15000000.0
2005-10-18 01:09:00,6.20589,6.20658,6.20495,6.20644,17000000.0
2005-10-18 01:10:00,6.20628,6.20646,6.20585,6.20626,10000000.0
2005-10-18 01:11:00,6.20536,6.20618,6.20527,6.20587,11000000.0
2005-10-18 01:12:00,6.20575,6.20576,6.20441,6.20457,10000000.0
2005-10-18 01:13:00,6.20486,6.20605,6.20486,6.20598,11000000.0
2005-10-18 01:14:00,6.2061,6.20643,6.2061,6.20627,13000000.0
2005-10-18 01:15:00,6.20583,6.20583,6.20468,6.20468,9000000.0
2005-10-18 01:16:00,6.20531,6.2067,6.20531,6.20534,12000000.0
2005-10-18 01:17:00,6.20558,6.20754,6.20558,6.20754,11000000.0
2005-10-18 01:18:00,6.20708,6.20733,6.20485,6.20497,12000000.0
2005-10-18 01:19:00,6.20445,6.2064,6.20445,6.20493,19000000.0
2005-10-18 01:20:00,6.20436,6.20502,6.20379,6.20397,11000000.0
2005-10-18 01:21:00,6.20414,6.20615,6.20414,6.20464,12000000.0
2005-10-18 01:22:00,6.20441,6.20653,6.20441,6.20596,9000000.0
2005-10-18 01:23:00,6.20486,6.20521,6.20366,6.20366,13000000.0
2005-10-18 01:24:00,6.20383,6.20503,6.20383,6.20453,14000000.0
2005-10-18 01:25:00,6.20388,6.20485,6.20387,6.20449,11000000.0
2005-10-18 01:26:00,6.20446,6.20487,6.20383,6.20487,10000000.0
2005-10-18 01:27:00,6.20365,6.20496,6.20365,6.20482,17000000.0
2005-10-18 01:28:00,6.20462,6.2059,6.20406,6.20476,13000000.0
2005-10-18 01:29:00,6.2051,6.20617,6.20479,6.20479,19000000.0
2005-10-18 01:30:00,6.20462,6.20507,6.20372,6.20372,15000000.0
2005-10-18 01:31:00,6.20327,6.20334,6.20307,6.2032,15000000.0
2005-10-18 01:32:00,6.20356,6.20524,6.20356,6.20496,12000000.0
2005-10-18 01:33:00,6.20394,6.20572,6.20394,6.20436,8000000.0
2005-10-18 01:34:00,6.20455,6.20626,6.20455,6.20613,18000000.0
2005-10-18 01:35:00,6.20576,6.20661,6.20533,6.20601,12000000.0
2005-10-18 01:36:00,6.20759,6.20882,6.20682,6.20752,16000000.0
2005-10-18 01:37:00,6.20735,6.20798,6.20645,6.20686,15000000.0
2005-10-18 01:38:00,6.20695,6.20797,6.20665,6.20754,18000000.0
2005-10-18 01:39:00,6.20756,6.2079,6.20726,6.20759,10000000.0
2005-10-18 01:40:00,6.20757,6.20772,6.20689,6.20695,11000000.0
2005-10-18 01:41:00,6.20734,6.20905,6.20734,6.2084,16000000.0
2005-10-18 01:42:00,6.20871,6.21073,6.20855,6.21039,14000000.0
2005-10-18 01:43:00,6.21027,6.21326,6.21027,6.21266,16000000.0
2005-10-18 01:44:00,6.21216,6.21277,6.2105,6.2105,15000000.0
2005-10-18 01:45:00,6.21143,6.21199,6.21104,6.21148,16000000.0
2005-10-18 01:46:00,6.21136,6.21201,6.21091,6.21135,9000000.0
2005-10-18 01:47:00,6.21224,6.21408,6.21224,6.21408,17000000.0
2005-10-18 01:48:00,6.21419,6.21519,6.21379,6.21519,16000000.0
2005-10-18 01:49:00,6.21557,6.2156,6.21463,6.2153,10000000.0
2005-10-18 01:50:00,6.21494,6.21494,6.21333,6.21373,11000000.0
2005-10-18 01:51:00,6.21403,6.21403,6.21238,6.21315,12000000.0
2005-10-18 01:52:00,6.21294,6.21371,6.2124,6.21359,12000000.0
2005-10-18 01:53:00,6.21506,6.21506,6.2132,6.21399,18000000.0
2005-10-18 01:54:00,6.21379,6.21408,6.21284,6.21408,14000000.0
2005-10-18 01:55:00,6.21428,6.21488,6.21346,6.21361,18000000.0
2005-10-18 01:56:00,6.2137,6.21379,6.21322,6.21367,8000000.0
2005-10-18 01:57:00,6.21328,6.21424,6.21207,6.21207,13000000.0
2005-10-18 01:58:00,6.21172,6.21263,6.2104,6.2104,11000000.0
2005-10-18 01:59:00,6.20965,6.21046,6.20906,6.21007,11000000.0
2005-10-18 02:00:00,6.21,6.21098,6.20909,6.21081,16000000.0
2005-10-18 02:01:00,6.21109,6.21122,6.20975,6.20975,21000000.0
2005-10-18 02:02:00,6.20972,6.21037,6.20932,6.20932,10000000.0
2005-10-18 02:03:00,6.21017,6.21165,6.21002,6.2109,8000000.0
2005-10-18 02:04:00,6.21106,6.21233,6.21102,6.21224,14000000.0
2005-10-18 02:05:00,6.21199,6.21199,6.21028,6.21083,14000000.0
2005-10-18 02:06:00,6.21029,6.21072,6.20943,6.20992,15000000.0
2005-10-18 02:07:00,6.20993,6.21035,6.20887,6.21027,10000000.0
2005-10-18 02:08:00,6.21036,6.21258,6.21011,6.21149,16000000.0
2005-10-18 02:09:00,6.21386,6.21392,6.21263,6.21269,18000000.0
2005-10-18 02:10:00,6.21278,6.21489,6.21278,6.21417,16000000.0
2005-10-18 02:11:00,6.21456,6.21579,6.2143,6.21511,14000000.0
2005-10-18 02:12:00,6.21601,6.21644,6.21508,6.21551,10000000.0
2005-10-18 02:13:00,6.21582,6.2166,6.21293,6.21293,15000000.0
2005-10-18 02:14:00,6.21428,6.21428,6.21231,6.21328,19000000.0
2005-10-18 02:15:00,6.21386,6.2144,6.21324,6.21372,12000000.0
2005-10-18 02:16:00,6.21256,6.21347,6.21251,6.21347,18000000.0
2005-10-18 02:17:00,6.21376,6.21402,6.21258,6.21261,14000000.0
2005-10-18 02:18:00,6.21253,6.21462,6.21245,6.21452,12000000.0
2005-10-18 02:19:00,6.21434,6.21548,6.21418,6.21518,14000000.0
2005-10-18 02:20:00,6.21511,6.2162,6.21468,6.21589,13000000.0
2005-10-18 02:21:00,6.21546,6.21561,6.2146,6.2154,15000000.0
2005-10-18 02:22:00,6.21543,6.21642,6.21543,6.21579,13000000.0
2005-10-18 02:23:00,6.21591,6.21615,6.21471,6.21528,16000000.0
2005-10-18 02:24:00,6.21565,6.21727,6.21565,6.21692,17000000.0
2005-10-18 02:25:00,6.2168,6.21762,6.21616,6.21616,10000000.0
2005-10-18 02:26:00,6.21711,6.21816,6.21658,6.21798,13000000.0
2005-10-18 02:27:00,6.21805,6.21869,6.21775,6.2181,7000000.0
2005-10-18 02:28:00,6.21861,6.21932,6.21835,6.21931,9000000.0
2005-10-18 02:29:00,6.21972,6.22046,6.21846,6.21846,20000000.0
2005-10-18 02:30:00,6.21912,6.22123,6.21912,6.22123,11000000.0
2005-10-18 02:31:00,6.22155,6.22201,6.22111,6.22178,9000000.0
2005-10-18 02:32:00,6.22145,6.22185,6.22108,6.22156,13000000.0
2005-10-18 02:33:00,6.22101,6.22123,6.21922,6.22023,14000000.0
2005-10-18 02:34:00,6.22021,6.22021,6.219,6.21918,17000000.0
2005-10-18 02:35:00,6.21891,6.21981,6.21891,6.21898,15000000.0
2005-10-18 02:36:00,6.21841,6.21908,6.21753,6.21753,14000000.0
2005-10-18 02:37:00,6.21767,6.21787,6.21654,6.21689,13000000.0
2005-10-18 02:38:00,6.21679,6.21951,6.21679,6.21848,14000000.0
2005-10-18 02:39:00,6.21887,6.21887,6.21718,6.21718,15000000.0
2005-10-18 02:40:00,6.21646,6.21749,6.21636,6.21639,12000000.0
2005-10-18 02:41:00,6.21652,6.21754,6.21632,6.21676,13000000.0
2005-10-18 02:42:00,6.21712,6.21754,6.21618,6.21689,16000000.0
2005-10-18 02:43:00,6.21625,6.21757,6.21569,6.21628,18000000.0
2005-10-18 02:44:00,6.21581,6.21688,6.21525,6.21631,10000000.0
2005-10-18 02:45:00,6.21602,6.21757,6.21538,6.21613,14000000.0
2005-10-18 02:46:00,6.21541,6.21654,6.21454,6.21536,18000000.0
2005-10-18 02:47:00,6.21465,6.21679,6.21465,6.21566,17000000.0
2005-10-18 02:48:00,6.21514,6.21514,6.21425,6.21425,7000000.0
2005-10-18 02:49:00,6.21446,6.21493,6.21347,6.21389,13000000.0
2005-10-18 02:50:00,6.21434,6.21606,6.21353,6.21501,14000000.0
2005-10-18 02:51:00,6.21568,6.21632,6.21428,6.21488,15000000.0
2005-10-18 02:52:00,6.21523,6.21575,6.21463,6.21575,15000000.0
2005-10-18 02:53:00,6.21566,6.21566,6.21477,6.21524,9000000.0
2005-10-18 02:54:00,6.2153,6.2153,6.21402,6.21415,13000000.0
2005-10-18 02:55:00,6.21387,6.21568,6.21387,6.21417,11000000.0
2005-10-18 02:56:00,6.21392,6.21606,6.21392,6.21519,18000000.0
2005-10-18 02:57:00,6.21399,6.21554,6.21342,6.21468,13000000.0
2005-10-18 02:58:00,6.21317,6.21318,6.21292,6.21308,9000000.0
2005-10-18 02:59:00,6.2134,6.21444,6.21337,6.21337,14000000.0
2005-10-18 03:00:00,6.21356,6.21469,6.21356,6.21394,11000000.0
2005-10-18 03:01:00,6.21374,6.2138,6.21261,6.21261,11000000.0
2005-10-18 03:02:00,6.21253,6.21393,6.21211,6.21393,11000000.0
2005-10-18 03:03:00,6.21363,6.21445,6.21294,6.21331,23000000.0
2005-10-18 03:04:00,6.21284,6.21316,6.21233,6.21273,11000000.0
2005-10-18 03:05:00,6.21189,6.2129,6.21138,6.21165,17000000.0
2005-10-18 03:06:00,6.21064,6.21196,6.20999,6.21196,9000000.0
2005-10-18 03:07:00,6.21217,6.21217,6.20966,6.21047,15000000.0
2005-10-18 03:08:00,6.20985,6.21137,6.20964,6.2106,12000000.0
2005-10-18 03:09:00,6.20989,6.20998,6.20865,6.20943,15000000.0
2005-10-18 03:10:00,6.20931,6.21133,6.20931,6.20947,19000000.0
2005-10-18 03:11:00,6.20996,6.21074,6.20934,6.2099,15000000.0
2005-10-18 03:12:00,6.21035,6.21094,6.21,6.21033,18000000.0
2005-10-18 03:13:00,6.21081,6.21081,6.20947,6.21057,18000000.0
2005-10-18 03:14:00,6.2102,6.21102,6.21006,6.21006,10000000.0
2005-10-18 03:15:00,6.20988,6.2107,6.20957,6.20957,7000000.0
2005-10-18 03:16:00,6.20971,6.21004,6.20884,6.2094,8000000.0
2005-10-18 03:17:00,6.20875,6.20988,6.20875,6.20946,10000000.0
2005-10-18 03:18:00,6.20989,6.20989,6.20837,6.20837,15000000.0
2005-10-18 03:19:00,6.20841,6.20963,6.20841,6.20916,10000000.0
2005-10-18 03:20:00,6.20851,6.20961,6.20821,6.20868,16000000.0
2005-10-18 03:21:00,6.2087,6.20896,6.2079,6.20863,11000000.0
2005-10-18 03:22:00,6.20779,6.20849,6.20727,6.20817,10000000.0
2005-10-18 03:23:00,6.20761,6.2084,6.20677,6.20795,12000000.0
2005-10-18 03:24:00,6.20915,6.21028,6.20792,6.20983,13000000.0
2005-10-18 03:25:00,6.21063,6.21262,6.21038,6.21262,11000000.0
2005-10-18 03:26:00,6.21257,6.21257,6.21037,6.21042,13000000.0
2005-10-18 03:27:00,6.21026,6.21163,6.21026,6.21123,14000000.0
2005-10-18 03:28:00,6.2107,6.21134,6.21029,6.21031,18000000.0
2005-10-18 03:29:00,6.21003,6.2118,6.20966,6.21028,15000000.0
2005-10-18 03:30:00,6.21064,6.21129,6.21007,6.21035,10000000.0
2005-10-18 03:31:00,6.21088,6.21193,6.21047,6.2113,13000000.0
2005-10-18 03:32:00,6.21138,6.21374,6.21099,6.21374,16000000.0
2005-10-18 03:33:00,6.21402,6.21402,6.21246,6.21248,13000000.0
2005-10-18 03:34:00,6.21308,6.21493,6.21266,6.21394,16000000.0
2005-10-18 03:35:00,6.21417,6.21417,6.21251,6.21344,10000000.0
2005-10-18 03:36:00,6.21407,6.21445,6.21344,6.21374,11000000.0
2005-10-18 03:37:00,6.21521,6.21596,6.21413,6.21452,13000000.0
2005-10-18 03:38:00,6.21403,6.21455,6.21387,6.21448,13000000.0
2005-10-18 03:39:00,6.21479,6.2155,6.21427,6.21477,13000000.0
2005-10-18 03:40:00,6.21451,6.21468,6.21333,6.21434,12000000.0
2005-10-18 03:41:00,6.2148,6.21534,6.21341,6.21464,16000000.0
2005-10-18 03:42:00,6.21476,6.21554,6.21421,6.21459,21000000.0
2005-10-18 03:43:00,6.21303,6.21429,6.21238,6.21352,18000000.0
2005-10-18 03:44:00,6.21242,6.21397,6.21242,6.213,15000000.0
2005-10-18 03:45:00,6.21393,6.21438,6.21293,6.21438,9000000.0
2005-10-18 03:46:00,6.21384,6.21384,6.2112,6.21122,8000000.0
2005-10-18 03:47:00,6.21129,6.21292,6.21129,6.21197,11000000.0
2005-10-18 03:48:00,6.21209,6.21279,6.2117,6.21276,9000000.0
2005-10-18 03:49:00,6.21277,6.21336,6.21182,6.21247,16000000.0
2005-10-18 03:50:00,6.212,6.21303,6.21188,6.2122,19000000.0
2005-10-18 03:51:00,6.21229,6.21242,6.21119,6.21119,9000000.0
2005-10-18 03:52:00,6.21135,6.21224,6.2113,6.21211,19000000.0
2005-10-18 03:53:00,6.212,6.2127,6.21035,6.21035,10000000.0
2005-10-18 03:54:00,6.21017,6.21237,6.21017,6.21137,17000000.0
2005-10-18 03:55:00,6.20974,6.2109,6.20967,6.21034,16000000.0
2005-10-18 03:56:00,6.21049,6.2111,6.20947,6.20947,7000000.0
2005-10-18 03:57:00,6.20994,6.21051,6.2092,6.2092,11000000.0
2005-10-18 03:58:00,6.2092,6.21088,6.2092,6.21046,12000000.0
2005-10-18 03:59:00,6.21061,6.21119,6.20966,6.21022,17000000.0
2005-10-18 04:00:00,6.20978,6.21034,6.20953,6.21034,12000000.0
2005-10-18 04:01:00,6.21081,6.21106,6.2097,6.20998,16000000.0
2005-10-18 04:02:00,6.21006,6.21072,6.20988,6.21072,14000000.0
2005-10-18 04:03:00,6.21077,6.21083,6.20994,6.21064,12000000.0
2005-10-18 04:04:00,6.21057,6.2123,6.21018,6.21108,16000000.0
2005-10-18 04:05:00,6.21167,6.21242,6.21113,6.21242,13000000.0
2005-10-18 04:06:00,6.2128,6.21404,6.2128,6.21404,16000000.0
2005-10-18 04:07:00,6.21288,6.21288,6.21141,6.21141,13000000.0
2005-10-18 04:08:00,6.21141,6.21269,6.21141,6.21142,14000000.0
2005-10-18 04:09:00,6.21124,6.21195,6.21124,6.21195,10000000.0
2005-10-18 04:10:00,6.21205,6.21267,6.21205,6.21258,12000000.0
2005-10-18 04:11:00,6.21295,6.21323,6.21275,6.21302,14000000.0
2005-10-18 04:12:00,6.21226,6.21351,6.21178,6.21351,19000000.0
2005-10-18 04:13:00,6.21363,6.21499,6.21354,6.2148,20000000.0
2005-10-18 04:14:00,6.21474,6.21521,6.21356,6.21356,12000000.0
2005-10-18 04:15:00,6.21321,6.21412,6.21266,6.21412,8000000.0
2005-10-18 04:16:00,6.21373,6.21512,6.21281,6.21344,13000000.0
2005-10-18 04:17:00,6.21307,6.21379,6.21275,6.2137,15000000.0
2005-10-18 04:18:00,6.21322,6.21322,6.21187,6.21213,9000000.0
2005-10-18 04:19:00,6.21193,6.21207,6.2118,6.21198,12000000.0
2005-10-18 04:20:00,6.21223,6.21255,6.21101,6.21152,9000000.0
2005-10-18 04:21:00,6.21111,6.21166,6.21073,6.21082,17000000.0
2005-10-18 04:22:00,6.21204,6.21302,6.21106,6.21302,14000000.0
2005-10-18 04:23:00,6.21258,6.21259,6.2108,6.2108,10000000.0
2005-10-18 04:24:00,6.21051,6.21179,6.21046,6.21057,12000000.0
2005-10-18 04:25:00,6.2103,6.21104,6.2103,6.21085,10000000.0
2005-10-18 04:26:00,6.21115,6.2131,6.21111,6.2131,7000000.0
2005-10-18 04:27:00,6.21286,6.21298,6.21132,6.21132,15000000.0
2005-10-18 04:28:00,6.21133,6.21237,6.21133,6.21237,7000000.0
2005-10-18 04:29:00,6.2124,6.21347,6.21144,6.21208,14000000.0
2005-10-18 04:30:00,6.21217,6.21286,6.21172,6.21172,11000000.0
2005-10-18 04:31:00,6.21116,6.2136,6.21116,6.21342,15000000.0
2005-10-18 04:32:00,6.21293,6.21331,6.21195,6.21202,17000000.0
2005-10-18 04:33:00,6.21308,6.21394,6.21203,6.21208,14000000.0
2005-10-18 04:34:00,6.21151,6.21278,6.21126,6.21198,9000000.0
2005-10-18 04:35:00,6.21177,6.21194,6.21039,6.21039,12000000.0
2005-10-18 04:36:00,6.21025,6.21219,6.21025,6.21178,12000000.0
2005-10-18 04:37:00,6.21224,6.21231,6.21129,6.21201,12000000.0
2005-10-18 04:38:00,6.21184,6.21184,6.21124,6.2116,11000000.0
2005-10-18 04:39:00,6.21198,6.21211,6.21182,6.21185,17000000.0
2005-10-18 04:40:00,6.21161,6.21211,6.21136,6.21201,9000000.0
2005-10-18 04:41:00,6.21232,6.21252,6.21191,6.21191,10000000.0
2005-10-18 04:42:00,6.21217,6.21254,6.21162,6.21205,8000000.0
2005-10-18 04:43:00,6.21166,6.2121,6.21126,6.2121,18000000.0
2005-10-18 04:44:00,6.2118,6.21188,6.2105,6.21053,9000000.0
2005-10-18 04:45:00,6.21107,6.21108,6.21029,6.21108,9000000.0
2005-10-18 04:46:00,6.21115,6.21142,6.21044,6.21142,16000000.0
2005-10-18 04:47:00,6.21176,6.21231,6.21054,6.21054,12000000.0
2005-10-18 04:48:00,6.21168,6.21214,6.21083,6.2112,10000000.0
2005-10-18 04:49:00,6.21154,6.21159,6.21086,6.21103,16000000.0
2005-10-18 04:50:00,6.21114,6.21125,6.2101,6.2101,16000000.0
2005-10-18 04:51:00,6.21151,6.21215,6.21042,6.21042,20000000.0
2005-10-18 04:52:00,6.21018,6.21147,6.21012,6.21046,13000000.0
2005-10-18 04:53:00,6.20956,6.21066,6.20947,6.21003,11000000.0
2005-10-18 04:54:00,6.20963,6.21141,6.20949,6.21141,11000000.0
2005-10-18 04:55:00,6.21106,6.21126,6.20962,6.20993,12000000.0
2005-10-18 04:56:00,6.20958,6.20963,6.20936,6.20956,16000000.0
2005-10-18 04:57:00,6.20989,6.21011,6.20939,6.20986,7000000.0
2005-10-18 04:58:00,6.20945,6.2101,6.20824,6.20824,13000000.0
2005-10-18 04:59:00,6.20866,6.21004,6.20866,6.20896,17000000.0
2005-10-18 05:00:00,6.20889,6.20895,6.20864,6.20884,10000000.0
2005-10-18 05:01:00,6.2094,6.2105,6.20917,6.20926,13000000.0
2005-10-18 05:02:00,6.20881,6.20986,6.20881,6.20969,18000000.0
2005-10-18 05:03:00,6.21059,6.21141,6.21026,6.21141,9000000.0
2005-10-18 05:04:00,6.21149,6.21149,6.20957,6.2113,12000000.0
2005-10-18 05:05:00,6.21154,6.21154,6.21,6.21146,10000000.0
2005-10-18 05:06:00,6.21003,6.21079,6.20941,6.2107,20000000.0
2005-10-18 05:07:00,6.21179,6.21222,6.21092,6.21133,10000000.0
2005-10-18 05:08:00,6.21309,6.21445,6.21252,6.21445,17000000.0
2005-10-18 05:09:00,6.21306,6.21314,6.21241,6.21243,15000000.0
2005-10-18 05:10:00,6.21219,6.21303,6.21183,6.21248,10000000.0
2005-10-18 05:11:00,6.21209,6.21308,6.21124,6.21308,16000000.0
2005-10-18 05:12:00,6.21254,6.21264,6.21179,6.21208,7000000.0
2005-10-18 05:13:00,6.21224,6.21288,6.21161,6.2128,12000000.0
2005-10-18 05:14:00,6.21231,6.21363,6.21148,6.21148,14000000.0
2005-10-18 05:15:00,6.21236,6.213,6.21183,6.212,16000000.0
2005-10-18 05:16:00,6.21133,6.21223,6.21098,6.21223,15000000.0
2005-10-18 05:17:00,6.21233,6.21233,6.21131,6.21214,10000000.0
2005-10-18 05:18:00,6.21231,6.21255,6.21081,6.21081,13000000.0
2005-10-18 05:19:00,6.21029,6.21203,6.21029,6.21096,13000000.0
2005-10-18 05:20:00,6.21041,6.2112,6.20959,6.2104,20000000.0
2005-10-18 05:21:00,6.20954,6.21075,6.20954,6.21075,9000000.0
2005-10-18 05:22:00,6.21071,6.21149,6.20974,6.21064,17000000.0
2005-10-18 05:23:00,6.20954,6.21057,6.20954,6.20995,14000000.0
2005-10-18 05:24:00,6.2107,6.21088,6.20952,6.21054,19000000.0
2005-10-18 05:25:00,6.21001,6.21173,6.20986,6.2099,13000000.0
2005-10-18 05:26:00,6.20969,6.21078,6.20969,6.2105,13000000.0
2005-10-18 05:27:00,6.21083,6.21102,6.21068,6.21082,13000000.0
2005-10-18 05:28:00,6.2106,6.2106,6.20966,6.21052,10000000.0
2005-10-18 05:29:00,6.21073,6.21075,6.21045,6.21056,17000000.0
2005-10-18 05:30:00,6.21026,6.21162,6.20968,6.21162,21000000.0
2005-10-18 05:31:00,6.2119,6.21233,6.21082,6.21233,13000000.0
2005-10-18 05:32:00,6.21226,6.21245,6.21116,6.21195,16000000.0
2005-10-18 05:33:00,6.21122,6.21256,6.21107,6.21247,13000000.0
2005-10-18 05:34:00,6.21235,6.21344,6.21129,6.21258,13000000.0
2005-10-18 05:35:00,6.21207,6.21207,6.21102,6.21116,14000000.0
2005-10-18 05:36:00,6.21113,6.21203,6.21105,6.21105,18000000.0
2005-10-18 05:37:00,6.21139,6.21253,6.21117,6.21117,12000000.0
2005-10-18 05:38:00,6.21122,6.21286,6.21114,6.21253,13000000.0
2005-10-18 05:39:00,6.21271,6.21301,6.21146,6.21185,21000000.0
2005-10-18 05:40:00,6.21154,6.21258,6.21062,6.21062,14000000.0
2005-10-18 05:41:00,6.21045,6.21145,6.21045,6.21138,13000000.0
2005-10-18 05:42:00,6.21154,6.21203,6.21064,6.21064,8000000.0
2005-10-18 05:43:00,6.21055,6.21194,6.21053,6.21194,13000000.0
2005-10-18 05:44:00,6.21153,6.21153,6.21062,6.21131,13000000.0
2005-10-18 05:45:00,6.21216,6.21216,6.21013,6.21112,24000000.0
2005-10-18 05:46:00,6.21092,6.21092,6.20985,6.21092,14000000.0
2005-10-18 05:47:00,6.21116,6.21154,6.21104,6.21154,11000000.0
2005-10-18 05:48:00,6.21172,6.21228,6.2105,6.21158,18000000.0
2005-10-18 05:49:00,6.21247,6.21247,6.21084,6.21143,10000000.0
2005-10-18 05:50:00,6.2115,6.2115,6.21126,6.21133,10000000.0
2005-10-18 05:51:00,6.21139,6.21139,6.21088,6.21091,11000000.0
2005-10-18 05:52:00,6.2112,6.21243,6.21046,6.21243,19000000.0
2005-10-18 05:53:00,6.2115,6.2123,6.21115,6.2123,15000000.0
2005-10-18 05:54:00,6.21211,6.21221,6.21081,6.21081,7000000.0
2005-10-18 05:55:00,6.21202,6.21215,6.21133,6.21207,12000000.0
2005-10-18 05:56:00,6.21225,6.21228,6.2119,6.21216,16000000.0
2005-10-18 05:57:00,6.21243,6.21313,6.21238,6.21313,11000000.0
2005-10-18 05:58:00,6.21296,6.21313,6.21211,6.21213,22000000.0
2005-10-18 05:59:00,6.21189,6.21241,6.21189,6.2123,9000000.0
2005-10-18 06:00:00,6.21239,6.21239,6.21107,6.21131,17000000.0
2005-10-18 06:01:00,6.21136,6.21257,6.21073,6.21245,18000000.0
2005-10-18 06:02:00,6.21277,6.21372,6.2125,6.2128,18000000.0
2005-10-18 06:03:00,6.21226,6.21297,6.21156,6.21259,16000000.0
2005-10-18 06:04:00,6.21247,6.21385,6.21236,6.21353,8000000.0
2005-10-18 06:05:00,6.21395,6.21395,6.21241,6.21241,10000000.0
2005-10-18 06:06:00,6.21354,6.2141,6.21222,6.2141,27000000.0
2005-10-18 06:07:00,6.21389,6.21389,6.21227,6.21251,17000000.0
2005-10-18 06:08:00,6.21264,6.21412,6.21264,6.21331,14000000.0
2005-10-18 06:09:00,6.21292,6.21429,6.21292,6.21403,13000000.0
2005-10-18 06:10:00,6.21374,6.21554,6.21374,6.21457,14000000.0
2005-10-18 06:11:00,6.21465,6.21543,6.21362,6.21386,16000000.0
2005-10-18 06:12:00,6.21471,6.21495,6.21329,6.21329,17000000.0
2005-10-18 06:13:00,6.21333,6.21466,6.21333,6.21427,14000000.0
2005-10-18 06:14:00,6.21383,6.21528,6.21345,6.21345,12000000.0
2005-10-18 06:15:00,6.21313,6.21395,6.21288,6.21288,13000000.0
2005-10-18 06:16:00,6.2128,6.21455,6.2128,6.21421,14000000.0
2005-10-18 06:17:00,6.21464,6.21503,6.21283,6.21451,11000000.0
2005-10-18 06:18:00,6.21487,6.21536,6.21343,6.21536,12000000.0
2005-10-18 06:19:00,6.21534,6.21534,6.21347,6.21505,19000000.0
2005-10-18 06:20:00,6.21463,6.21463,6.21391,6.21425,11000000.0
2005-10-18 06:21:00,6.21423,6.2154,6.21423,6.21475,9000000.0
2005-10-18 06:22:00,6.21478,6.21554,6.21441,6.21481,22000000.0
2005-10-18 06:23:00,6.2149,6.21577,6.21385,6.21502,18000000.0
2005-10-18 06:24:00,6.21523,6.21523,6.21415,6.21509,8000000.0
2005-10-18 06:25:00,6.21547,6.21547,6.21367,6.21479,9000000.0
2005-10-18 06:26:00,6.21511,6.21576,6.21403,6.21497,13000000.0
2005-10-18 06:27:00,6.21536,6.21568,6.21478,6.21501,15000000.0
2005-10-18 06:28:00,6.21477,6.21591,6.21476,6.21561,18000000.0
2005-10-18 06:29:00,6.21673,6.21804,6.21617,6.21694,16000000.0
2005-10-18 06:30:00,6.21679,6.21737,6.21552,6.21552,10000000.0
2005-10-18 06:31:00,6.21521,6.21749,6.21521,6.21568,13000000.0
2005-10-18 06:32:00,6.21638,6.218,6.21638,6.21762,10000000.0
2005-10-18 06:33:00,6.21749,6.21839,6.21749,6.2181,10000000.0
2005-10-18 06:34:00,6.21777,6.21781,6.21657,6.21739,15000000.0
2005-10-18 06:35:00,6.21769,6.21841,6.21741,6.21783,13000000.0
2005-10-18 06:36:00,6.21828,6.21911,6.21787,6.21886,23000000.0
2005-10-18 06:37:00,6.21888,6.21991,6.21859,6.21991,11000000.0
2005-10-18 06:38:00,6.22071,6.22073,6.21867,6.21985,17000000.0
2005-10-18 06:39:00,6.21894,6.21978,6.21818,6.21942,8000000.0
2005-10-18 06:40:00,6.22018,6.22117,6.219,6.219,15000000.0
2005-10-18 06:41:00,6.21905,6.22081,6.21884,6.21942,15000000.0
2005-10-18 06:42:00,6.21957,6.2199,6.2179,6.21922,16000000.0
2005-10-18 06:43:00,6.21953,6.2202,6.21827,6.22001,12000000.0
2005-10-18 06:44:00,6.22001,6.22035,6.21927,6.21986,13000000.0
2005-10-18 06:45:00,6.21977,6.22014,6.21852,6.21947,14000000.0
2005-10-18 06:46:00,6.21934,6.21957,6.2183,6.21899,12000000.0
2005-10-18 06:47:00,6.21871,6.21871,6.21784,6.21785,11000000.0
2005-10-18 06:48:00,6.21823,6.21826,6.217,6.21731,15000000.0
2005-10-18 06:49:00,6.21643,6.2178,6.21618,6.21657,17000000.0
2005-10-18 06:50:00,6.21609,6.21682,6.2156,6.2162,13000000.0
2005-10-18 06:51:00,6.2164,6.21749,6.21632,6.21749,8000000.0
2005-10-18 06:52:00,6.21735,6.21735,6.21564,6.21681,14000000.0
2005-10-18 06:53:00,6.21672,6.21672,6.21523,6.21584,13000000.0
2005-10-18 06:54:00,6.21598,6.21755,6.21598,6.21755,8000000.0
2005-10-18 06:55:00,6.21601,6.217,6.21584,6.217,10000000.0
2005-10-18 06:56:00,6.21698,6.21764,6.21641,6.21724,11000000.0
2005-10-18 06:57:00,6.21648,6.21776,6.21616,6.2174,17000000.0
2005-10-18 06:58:00,6.21715,6.21719,6.21611,6.2164,12000000.0
2005-10-18 06:59:00,6.21467,6.2165,6.21467,6.21532,14000000.0
2005-10-18 07:00:00,6.21522,6.21673,6.21522,6.21638,11000000.0
2005-10-18 07:01:00,6.2165,6.21773,6.21623,6.21773,10000000.0
2005-10-18 07:02:00,6.21755,6.21843,6.21701,6.21733,14000000.0
2005-10-18 07:03:00,6.21834,6.21873,6.21789,6.21789,7000000.0
2005-10-18 07:04:00,6.21777,6.21893,6.21747,6.21783,16000000.0
2005-10-18 07:05:00,6.21716,6.21799,6.21603,6.2164,15000000.0
2005-10-18 07:06:00,6.21503,6.21624,6.21471,6.21529,16000000.0
2005-10-18 07:07:00,6.21566,6.21682,6.21498,6.21506,12000000.0
2005-10-18 07:08:00,6.21472,6.21568,6.21433,6.21468,8000000.0
2005-10-18 07:09:00,6.21448,6.21552,6.21448,6.21552,8000000.0
2005-10-18 07:10:00,6.21596,6.21611,6.21481,6.21566,16000000.0
2005-10-18 07:11:00,6.2167,6.21715,6.21571,6.21715,17000000.0
2005-10-18 07:12:00,6.21663,6.21742,6.21634,6.21732,20000000.0
2005-10-18 07:13:00,6.21762,6.21791,6.21644,6.21773,18000000.0
2005-10-18 07:14:00,6.21705,6.21829,6.21694,6.21765,11000000.0
2005-10-18 07:15:00,6.21817,6.21817,6.21679,6.21727,18000000.0
2005-10-18 07:16:00,6.217,6.21803,6.21638,6.2176,18000000.0
2005-10-18 07:17:00,6.21755,6.21802,6.21702,6.21702,12000000.0
2005-10-18 07:18:00,6.21684,6.21766,6.2163,6.2163,18000000.0
2005-10-18 07:19:00,6.21658,6.21748,6.21597,6.21658,14000000.0
2005-10-18 07:20:00,6.21677,6.21738,6.21646,6.21693,18000000.0
2005-10-18 07:21:00,6.21682,6.21751,6.21619,6.21674,13000000.0
2005-10-18 07:22:00,6.21685,6.21738,6.21612,6.21612,14000000.0
2005-10-18 07:23:00,6.21692,6.21726,6.21599,6.21697,15000000.0
2005-10-18 07:24:00,6.21671,6.21721,6.21587,6.21648,16000000.0
2005-10-18 07:25:00,6.21632,6.21632,6.21538,6.21547,15000000.0
2005-10-18 07:26:00,6.21555,6.21634,6.21526,6.21597,13000000.0
2005-10-18 07:27:00,6.21625,6.2166,6.21569,6.21621,12000000.0
2005-10-18 07:28:00,6.21629,6.2163,6.21537,6.21602,22000000.0
2005-10-18 07:29:00,6.21635,6.21772,6.21592,6.21772,16000000.0
2005-10-18 07:30:00,6.21735,6.21781,6.21521,6.21521,14000000.0
2005-10-18 07:31:00,6.21455,6.21633,6.21452,6.2156,13000000.0
2005-10-18 07:32:00,6.21585,6.21776,6.21578,6.21776,9000000.0
2005-10-18 07:33:00,6.21757,6.21781,6.21664,6.21677,7000000.0
2005-10-18 07:34:00,6.21683,6.21784,6.21614,6.21614,18000000.0
2005-10-18 07:35:00,6.21616,6.21781,6.2159,6.21594,9000000.0
2005-10-18 07:36:00,6.21526,6.21602,6.2152,6.2152,13000000.0
2005-10-18 07:37:00,6.21563,6.21676,6.21552,6.21556,11000000.0
2005-10-18 07:38:00,6.21687,6.21764,6.21626,6.21664,11000000.0
2005-10-18 07:39:00,6.2166,6.21754,6.21618,6.21666,19000000.0
2005-10-18 07:40:00,6.2166,6.21716,6.21619,6.21621,11000000.0
2005-10-18 07:41:00,6.21614,6.21652,6.21592,6.2163,7000000.0
2005-10-18 07:42:00,6.21645,6.21755,6.21622,6.21622,13000000.0
2005-10-18 07:43:00,6.21585,6.2179,6.21585,6.21744,14000000.0
2005-10-18 07:44:00,6.21735,6.21797,6.21593,6.21593,10000000.0
2005-10-18 07:45:00,6.21531,6.2162,6.21502,6.21502,8000000.0
2005-10-18 07:46:00,6.21478,6.21586,6.21427,6.21427,13000000.0
2005-10-18 07:47:00,6.21447,6.21638,6.21447,6.21519,15000000.0
2005-10-18 07:48:00,6.21559,6.21706,6.2151,6.21626,13000000.0
2005-10-18 07:49:00,6.21692,6.21724,6.21609,6.21709,10000000.0
2005-10-18 07:50:00,6.21695,6.21773,6.21639,6.21734,17000000.0
2005-10-18 07:51:00,6.21621,6.21714,6.216,6.217,16000000.0
2005-10-18 07:52:00,6.21731,6.21731,6.21592,6.21594,13000000.0
2005-10-18 07:53:00,6.21624,6.2173,6.21624,6.21694,10000000.0
2005-10-18 07:54:00,6.2163,6.21689,6.216,6.21689,11000000.0
2005-10-18 07:55:00,6.21735,6.21795,6.21682,6.21795,12000000.0
2005-10-18 07:56:00,6.21746,6.21897,6.21746,6.2186,13000000.0
2005-10-18 07:57:00,6.21778,6.21861,6.21769,6.21839,8000000.0
2005-10-18 07:58:00,6.21856,6.21899,6.21842,6.21899,14000000.0
2005-10-18 07:59:00,6.21941,6.2203,6.21903,6.22004,15000000.0
2005-10-18 08:00:00,6.22034,6.22115,6.21981,6.22056,10000000.0
2005-10-18 08:01:00,6.22149,6.22149,6.21858,6.21907,13000000.0
2005-10-18 08:02:00,6.21865,6.21921,6.21722,6.21748,14000000.0
2005-10-18 08:03:00,6.21701,6.21862,6.21686,6.21806,12000000.0
2005-10-18 08:04:00,6.21792,6.21792,6.21658,6.21658,16000000.0
2005-10-18 08:05:00,6.21605,6.21653,6.21579,6.21599,14000000.0
2005-10-18 08:06:00,6.21603,6.21743,6.21522,6.21672,19000000.0
2005-10-18 08:07:00,6.21672,6.21785,6.2165,6.21741,19000000.0
2005-10-18 08:08:00,6.21731,6.21904,6.21662,6.21904,11000000.0
2005-10-18 08:09:00,6.21941,6.21941,6.21818,6.21846,10000000.0
2005-10-18 08:10:00,6.21766,6.21825,6.21686,6.21702,16000000.0
2005-10-18 08:11:00,6.21742,6.2187,6.21742,6.2187,9000000.0
2005-10-18 08:12:00,6.21909,6.21966,6.21826,6.21944,10000000.0
2005-10-18 08:13:00,6.21871,6.22006,6.21871,6.22006,11000000.0
2005-10-18 08:14:00,6.21942,6.21971,6.2182,6.21937,12000000.0
2005-10-18 08:15:00,6.2191,6.21989,6.21798,6.21904,15000000.0
2005-10-18 08:16:00,6.21917,6.21975,6.218,6.21975,14000000.0
2005-10-18 08:17:00,6.22009,6.22057,6.21956,6.21956,10000000.0
2005-10-18 08:18:00,6.21933,6.21964,6.21884,6.21956,9000000.0
2005-10-18 08:19:00,6.21901,6.2199,6.2186,6.21952,11000000.0
2005-10-18 08:20:00,6.21909,6.21978,6.2179,6.21878,11000000.0
2005-10-18 08:21:00,6.21925,6.22037,6.21815,6.21962,20000000.0
2005-10-18 08:22:00,6.21862,6.21909,6.2178,6.21876,8000000.0
2005-10-18 08:23:00,6.2193,6.21961,6.21774,6.21856,12000000.0
2005-10-18 08:24:00,6.21846,6.21904,6.21705,6.21705,13000000.0
2005-10-18 08:25:00,6.21832,6.21832,6.21569,6.21672,12000000.0
2005-10-18 08:26:00,6.21618,6.21645,6.21497,6.21645,13000000.0
2005-10-18 08:27:00,6.21674,6.21685,6.2154,6.2154,11000000.0
2005-10-18 08:28:00,6.2153,6.21578,6.21479,6.21578,8000000.0
2005-10-18 08:29:00,6.2161,6.21656,6.2153,6.21562,12000000.0
2005-10-18 08:30:00,6.21527,6.21613,6.21502,6.21594,11000000.0
2005-10-18 08:31:00,6.21565,6.21657,6.21531,6.21585,10000000.0
2005-10-18 08:32:00,6.21741,6.21763,6.21611,6.21611,13000000.0
2005-10-18 08:33:00,6.21678,6.21714,6.21581,6.21638,11000000.0
2005-10-18 08:34:00,6.21657,6.21721,6.21565,6.21597,17000000.0
2005-10-18 08:35:00,6.21655,6.21788,6.21602,6.21788,11000000.0
2005-10-18 08:36:00,6.21744,6.21744,6.21573,6.21676,10000000.0
2005-10-18 08:37:00,6.21766,6.21772,6.21656,6.21706,9000000.0
2005-10-18 08:38:00,6.21709,6.21776,6.21645,6.21752,18000000.0
2005-10-18 08:39:00,6.21697,6.21843,6.21651,6.21843,8000000.0
2005-10-18 08:40:00,6.21854,6.21888,6.21762,6.21888,7000000.0
2005-10-18 08:41:00,6.21859,6.21914,6.21777,6.21777,16000000.0
2005-10-18 08:42:00,6.21903,6.21923,6.2177,6.21784,14000000.0
2005-10-18 08:43:00,6.21715,6.21875,6.21674,6.21744,12000000.0
2005-10-18 08:44:00,6.21668,6.21813,6.21668,6.21796,9000000.0
2005-10-18 08:45:00,6.21755,6.21939,6.21714,6.21854,18000000.0
2005-10-18 08:46:00,6.22099,6.22221,6.22037,6.22173,14000000.0
2005-10-18 08:47:00,6.22252,6.22326,6.22164,6.22298,18000000.0
2005-10-18 08:48:00,6.22293,6.22441,6.22218,6.22221,12000000.0
2005-10-18 08:49:00,6.22227,6.22381,6.22082,6.22146,14000000.0
2005-10-18 08:50:00,6.22146,6.22277,6.22146,6.22257,16000000.0
2005-10-18 08:51:00,6.2218,6.2218,6.21907,6.22028,21000000.0
2005-10-18 08:52:00,6.21886,6.22087,6.21865,6.21865,20000000.0
2005-10-18 08:53:00,6.2185,6.21899,6.21765,6.21847,7000000.0
2005-10-18 08:54:00,6.21765,6.21863,6.21651,6.21733,17000000.0
2005-10-18 08:55:00,6.21737,6.2185,6.21682,6.21823,12000000.0
2005-10-18 08:56:00,6.21895,6.22012,6.21816,6.22012,17000000.0
2005-10-18 08:57:00,6.22117,6.22117,6.219,6.22018,16000000.0
2005-10-18 08:58:00,6.22019,6.22054,6.21903,6.2197,12000000.0
2005-10-18 08:59:00,6.21988,6.22007,6.2183,6.21875,13000000.0
2005-10-18 09:00:00,6.21808,6.21847,6.21679,6.21785,17000000.0
2005-10-18 09:01:00,6.21757,6.21865,6.2173,6.21842,13000000.0
2005-10-18 09:02:00,6.21852,6.21854,6.21762,6.21763,8000000.0
2005-10-18 09:03:00,6.21932,6.21972,6.21804,6.21953,16000000.0
2005-10-18 09:04:00,6.21862,6.21884,6.21789,6.21845,8000000.0
2005-10-18 09:05:00,6.21926,6.21926,6.21679,6.21786,11000000.0
2005-10-18 09:06:00,6.21659,6.21787,6.21592,6.21592,10000000.0
2005-10-18 09:07:00,6.21665,6.21691,6.21488,6.21488,10000000.0
2005-10-18 09:08:00,6.21596,6.21753,6.21591,6.21745,19000000.0
2005-10-18 09:09:00,6.21747,6.21754,6.2163,6.21688,16000000.0
2005-10-18 09:10:00,6.21655,6.21854,6.21633,6.2177,8000000.0
2005-10-18 09:11:00,6.21733,6.21744,6.21579,6.21647,11000000.0
2005-10-18 09:12:00,6.21665,6.21699,6.21589,6.21599,16000000.0
2005-10-18 09:13:00,6.21573,6.21698,6.21554,6.21587,15000000.0
2005-10-18 09:14:00,6.21617,6.21729,6.21532,6.21693,17000000.0
2005-10-18 09:15:00,6.21735,6.21864,6.21687,6.21861,12000000.0
2005-10-18 09:16:00,6.21828,6.21828,6.21718,6.21718,14000000.0
2005-10-18 09:17:00,6.21722,6.21823,6.21698,6.21745,14000000.0
2005-10-18 09:18:00,6.21811,6.21884,6.21796,6.21806,18000000.0
2005-10-18 09:19:00,6.2179,6.2189,6.21721,6.21829,14000000.0
2005-10-18 09:20:00,6.21842,6.21845,6.21671,6.21671,18000000.0
2005-10-18 09:21:00,6.21682,6.21782,6.21681,6.21681,17000000.0
2005-10-18 09:22:00,6.21735,6.21838,6.21702,6.21712,13000000.0
2005-10-18 09:23:00,6.2169,6.21713,6.21616,6.21645,12000000.0
2005-10-18 09:24:00,6.21645,6.21718,6.21645,6.21653,14000000.0
2005-10-18 09:25:00,6.21635,6.21657,6.21564,6.21564,9000000.0
2005-10-18 09:26:00,6.21724,6.21759,6.21592,6.21592,13000000.0
2005-10-18 09:27:00,6.21607,6.21712,6.21571,6.21712,13000000.0
2005-10-18 09:28:00,6.21612,6.21682,6.21534,6.21662,19000000.0
2005-10-18 09:29:00,6.21734,6.21784,6.2161,6.21637,14000000.0
2005-10-18 09:30:00,6.21673,6.21686,6.21587,6.21616,15000000.0
2005-10-18 09:31:00,6.2152,6.21523,6.21386,6.21506,11000000.0
2005-10-18 09:32:00,6.21421,6.21494,6.21317,6.21419,16000000.0
2005-10-18 09:33:00,6.21435,6.21516,6.21421,6.21515,9000000.0
2005-10-18 09:34:00,6.2154,6.21694,6.21453,6.21692,18000000.0
2005-10-18 09:35:00,6.21694,6.21694,6.21542,6.2162,14000000.0
2005-10-18 09:36:00,6.21645,6.21648,6.21491,6.21566,16000000.0
2005-10-18 09:37:00,6.21667,6.21696,6.21523,6.21523,20000000.0
2005-10-18 09:38:00,6.21649,6.21686,6.2151,6.21624,19000000.0
2005-10-18 09:39:00,6.21667,6.21667,6.21517,6.21622,16000000.0
2005-10-18 09:40:00,6.21636,6.21735,6.21574,6.21703,12000000.0
2005-10-18 09:41:00,6.21713,6.2197,6.21627,6.21837,18000000.0
2005-10-18 09:42:00,6.21926,6.21981,6.21882,6.21973,16000000.0
2005-10-18 09:43:00,6.21818,6.22023,6.21798,6.22004,15000000.0
2005-10-18 09:44:00,6.22069,6.22069,6.21888,6.21906,13000000.0
2005-10-18 09:45:00,6.21908,6.21984,6.21865,6.21865,13000000.0
2005-10-18 09:46:00,6.22039,6.22231,6.22039,6.22231,17000000.0
2005-10-18 09:47:00,6.22133,6.22298,6.22069,6.22216,13000000.0
2005-10-18 09:48:00,6.22206,6.22405,6.22023,6.22355,16000000.0
2005-10-18 09:49:00,6.22386,6.22439,6.22282,6.2229,17000000.0
2005-10-18 09:50:00,6.2231,6.22492,6.2231,6.22408,12000000.0
2005-10-18 09:51:00,6.22436,6.22705,6.22436,6.22655,16000000.0
2005-10-18 09:52:00,6.22799,6.22949,6.22746,6.22812,16000000.0
2005-10-18 09:53:00,6.22883,6.22883,6.22758,6.22789,15000000.0
2005-10-18 09:54:00,6.22783,6.22783,6.22546,6.22637,15000000.0
2005-10-18 09:55:00,6.22696,6.22696,6.22459,6.22524,15000000.0
2005-10-18 09:56:00,6.22493,6.2265,6.22435,6.2265,17000000.0
2005-10-18 09:57:00,6.22727,6.22885,6.22591,6.22847,12000000.0
2005-10-18 09:58:00,6.22913,6.23072,6.22854,6.22987,14000000.0
2005-10-18 09:59:00,6.2307,6.23121,6.22937,6.23014,10000000.0
2005-10-18 10:00:00,6.23033,6.23033,6.22706,6.2288,11000000.0
2005-10-18 10:01:00,6.22904,6.23047,6.22817,6.23047,24000000.0
2005-10-18 10:02:00,6.23037,6.23181,6.22994,6.23104,14000000.0
2005-10-18 10:03:00,6.23125,6.23167,6.22931,6.22995,16000000.0
2005-10-18 10:04:00,6.2294,6.22963,6.22785,6.22816,10000000.0
2005-10-18 10:05:00,6.22777,6.22873,6.22764,6.22789,10000000.0
2005-10-18 10:06:00,6.22734,6.22819,6.22714,6.22735,9000000.0
2005-10-18 10:07:00,6.22698,6.22713,6.22625,6.22625,11000000.0
2005-10-18 10:08:00,6.226,6.2272,6.22594,6.2267,9000000.0
2005-10-18 10:09:00,6.22672,6.22764,6.22651,6.22737,11000000.0
2005-10-18 10:10:00,6.22733,6.2286,6.22718,6.22718,15000000.0
2005-10-18 10:11:00,6.22785,6.22805,6.22639,6.22639,16000000.0
2005-10-18 10:12:00,6.22684,6.22796,6.22648,6.22717,19000000.0
2005-10-18 10:13:00,6.22671,6.22671,6.22547,6.2266,9000000.0
2005-10-18 10:14:00,6.22457,6.22626,6.2236,6.22556,11000000.0
2005-10-18 10:15:00,6.22562,6.22582,6.22456,6.22456,8000000.0
2005-10-18 10:16:00,6.2243,6.22537,6.22247,6.22247,17000000.0
2005-10-18 10:17:00,6.22288,6.22405,6.22196,6.22247,16000000.0
2005-10-18 10:18:00,6.22379,6.22393,6.22262,6.22373,16000000.0
2005-10-18 10:19:00,6.22405,6.22418,6.22178,6.22183,17000000.0
2005-10-18 10:20:00,6.22103,6.22469,6.2205,6.22247,16000000.0
2005-10-18 10:21:00,6.22102,6.22117,6.2202,6.22086,7000000.0
2005-10-18 10:22:00,6.22048,6.2226,6.22037,6.22178,10000000.0
2005-10-18 10:23:00,6.22082,6.2217,6.22041,6.22117,14000000.0
2005-10-18 10:24:00,6.22082,6.22122,6.22037,6.22037,13000000.0
2005-10-18 10:25:00,6.22108,6.22158,6.22059,6.22147,12000000.0
2005-10-18 10:26:00,6.22159,6.22226,6.22091,6.22205,11000000.0
2005-10-18 10:27:00,6.22208,6.22331,6.22185,6.22185,13000000.0
2005-10-18 10:28:00,6.22164,6.22492,6.22164,6.22492,13000000.0
2005-10-18 10:29:00,6.2252,6.22532,6.22323,6.22323,11000000.0
2005-10-18 10:30:00,6.22332,6.22515,6.22332,6.22422,9000000.0
2005-10-18 10:31:00,6.22417,6.22495,6.22368,6.22495,16000000.0
2005-10-18 10:32:00,6.22453,6.22485,6.22341,6.22435,9000000.0
2005-10-18 10:33:00,6.22428,6.22617,6.22349,6.22617,12000000.0
2005-10-18 10:34:00,6.22653,6.22771,6.22617,6.22752,11000000.0
2005-10-18 10:35:00,6.22836,6.22838,6.22628,6.22788,17000000.0
2005-10-18 10:36:00,6.22825,6.22826,6.22654,6.22654,10000000.0
2005-10-18 10:37:00,6.22726,6.22733,6.226,6.2267,15000000.0
2005-10-18 10:38:00,6.22729,6.22768,6.22689,6.22743,17000000.0
2005-10-18 10:39:00,6.22692,6.22692,6.22537,6.22648,13000000.0
2005-10-18 10:40:00,6.2258,6.22633,6.22502,6.22591,10000000.0
2005-10-18 10:41:00,6.22628,6.22687,6.22545,6.22687,15000000.0
2005-10-18 10:42:00,6.22734,6.22778,6.22673,6.2276,12000000.0
2005-10-18 10:43:00,6.22691,6.22742,6.2258,6.22637,13000000.0
2005-10-18 10:44:00,6.22494,6.22628,6.22494,6.22546,12000000.0
2005-10-18 10:45:00,6.22453,6.22542,6.22363,6.22513,13000000.0
2005-10-18 10:46:00,6.22527,6.22584,6.22487,6.2258,13000000.0
2005-10-18 10:47:00,6.22693,6.22773,6.22612,6.22727,7000000.0
2005-10-18 10:48:00,6.22691,6.23039,6.22691,6.23039,12000000.0
2005-10-18 10:49:00,6.22974,6.22974,6.22789,6.22893,10000000.0
2005-10-18 10:50:00,6.22782,6.22782,6.22547,6.22603,14000000.0
2005-10-18 10:51:00,6.22673,6.22748,6.22421,6.2264,11000000.0
2005-10-18 10:52:00,6.22751,6.22751,6.22628,6.2268,20000000.0
2005-10-18 10:53:00,6.22699,6.22815,6.2269,6.22815,9000000.0
2005-10-18 10:54:00,6.22881,6.22881,6.22689,6.22807,18000000.0
2005-10-18 10:55:00,6.22731,6.22853,6.22687,6.22743,10000000.0
2005-10-18 10:56:00,6.2278,6.22858,6.22632,6.22632,11000000.0
2005-10-18 10:57:00,6.22671,6.22873,6.22661,6.22851,8000000.0
2005-10-18 10:58:00,6.2276,6.22807,6.22645,6.22684,10000000.0
2005-10-18 10:59:00,6.22624,6.22658,6.22538,6.22658,10000000.0
2005-10-18 11:00:00,6.2267,6.22837,6.22591,6.22591,15000000.0
2005-10-18 11:01:00,6.22544,6.22639,6.22446,6.22495,12000000.0
2005-10-18 11:02:00,6.22638,6.22642,6.22475,6.22475,8000000.0
2005-10-18 11:03:00,6.22504,6.2291,6.22504,6.2291,11000000.0
2005-10-18 11:04:00,6.22931,6.23151,6.22931,6.23102,15000000.0
2005-10-18 11:05:00,6.23027,6.23149,6.22978,6.22997,17000000.0
2005-10-18 11:06:00,6.22907,6.22982,6.22766,6.22766,12000000.0
2005-10-18 11:07:00,6.22697,6.22753,6.2256,6.22662,11000000.0
2005-10-18 11:08:00,6.22595,6.22631,6.22514,6.22631,22000000.0
2005-10-18 11:09:00,6.2257,6.22785,6.2257,6.22785,9000000.0
2005-10-18 11:10:00,6.22798,6.22878,6.22726,6.22726,16000000.0
2005-10-18 11:11:00,6.22706,6.22787,6.22685,6.2274,7000000.0
2005-10-18 11:12:00,6.22726,6.22802,6.2258,6.22704,15000000.0
2005-10-18 11:13:00,6.22704,6.2274,6.22552,6.22721,11000000.0
2005-10-18 11:14:00,6.22731,6.22777,6.22634,6.22755,18000000.0
2005-10-18 11:15:00,6.22747,6.2276,6.22576,6.22662,11000000.0
2005-10-18 11:16:00,6.22697,6.22782,6.22676,6.22741,13000000.0
2005-10-18 11:17:00,6.22751,6.22792,6.22597,6.22701,13000000.0
2005-10-18 11:18:00,6.22751,6.22752,6.22671,6.22678,9000000.0
2005-10-18 11:19:00,6.2269,6.22803,6.22663,6.22713,17000000.0
2005-10-18 11:20:00,6.22678,6.22747,6.2264,6.22725,14000000.0
2005-10-18 11:21:00,6.22686,6.2276,6.22587,6.22644,14000000.0
2005-10-18 11:22:00,6.22748,6.22835,6.22586,6.22835,22000000.0
2005-10-18 11:23:00,6.22784,6.22785,6.22649,6.22666,8000000.0
2005-10-18 11:24:00,6.22711,6.22765,6.22602,6.2269,18000000.0
2005-10-18 11:25:00,6.22643,6.22761,6.22571,6.22761,9000000.0
2005-10-18 11:26:00,6.22767,6.22791,6.22703,6.22765,15000000.0
2005-10-18 11:27:00,6.22698,6.22813,6.2266,6.22712,10000000.0
2005-10-18 11:28:00,6.2274,6.22804,6.22577,6.22804,13000000.0
2005-10-18 11:29:00,6.22769,6.22828,6.22653,6.22653,17000000.0
2005-10-18 11:30:00,6.22805,6.2287,6.22715,6.22849,13000000.0
2005-10-18 11:31:00,6.22824,6.22843,6.22733,6.22736,12000000.0
2005-10-18 11:32:00,6.22815,6.22913,6.22792,6.22807,20000000.0
2005-10-18 11:33:00,6.22892,6.23017,6.22892,6.23008,16000000.0
2005-10-18 11:34:00,6.22973,6.2306,6.22913,6.22922,13000000.0
2005-10-18 11:35:00,6.23052,6.23119,6.22891,6.23119,14000000.0
2005-10-18 11:36:00,6.23029,6.23061,6.22941,6.22941,11000000.0
2005-10-18 11:37:00,6.22789,6.23197,6.22789,6.23197,16000000.0
2005-10-18 11:38:00,6.23195,6.23241,6.23113,6.23241,8000000.0
2005-10-18 11:39:00,6.23222,6.23281,6.23101,6.23101,11000000.0
2005-10-18 11:40:00,6.2324,6.23331,6.2321,6.2321,12000000.0
2005-10-18 11:41:00,6.23233,6.23296,6.23179,6.2318,10000000.0
2005-10-18 11:42:00,6.23231,6.23255,6.23106,6.23181,10000000.0
2005-10-18 11:43:00,6.23212,6.23275,6.23121,6.23251,17000000.0
2005-10-18 11:44:00,6.23272,6.23351,6.23199,6.23235,15000000.0
2005-10-18 11:45:00,6.23261,6.23349,6.23256,6.23339,16000000.0
2005-10-18 11:46:00,6.23274,6.23291,6.2293,6.23099,7000000.0
2005-10-18 11:47:00,6.23303,6.23576,6.23303,6.23576,16000000.0
2005-10-18 11:48:00,6.23711,6.23741,6.23578,6.23709,13000000.0
2005-10-18 11:49:00,6.23705,6.23789,6.23656,6.23789,10000000.0
2005-10-18 11:50:00,6.23792,6.23794,6.23638,6.23794,12000000.0
2005-10-18 11:51:00,6.23799,6.2384,6.23671,6.23671,14000000.0
2005-10-18 11:52:00,6.23714,6.23737,6.23516,6.23625,18000000.0
2005-10-18 11:53:00,6.23693,6.23731,6.23621,6.23712,16000000.0
2005-10-18 11:54:00,6.23782,6.2401,6.23773,6.2401,8000000.0
2005-10-18 11:55:00,6.23992,6.241,6.23933,6.23933,8000000.0
2005-10-18 11:56:00,6.23778,6.2387,6.237,6.23864,8000000.0
2005-10-18 11:57:00,6.23741,6.23958,6.23741,6.23958,11000000.0
2005-10-18 11:58:00,6.23888,6.23888,6.23671,6.23779,14000000.0
2005-10-18 11:59:00,6.23767,6.23787,6.23662,6.2369,11000000.0
2005-10-18 12:00:00,6.23667,6.23667,6.23514,6.23621,15000000.0
2005-10-18 12:01:00,6.23683,6.23703,6.23553,6.23587,13000000.0
2005-10-18 12:02:00,6.23665,6.23702,6.23569,6.23668,15000000.0
2005-10-18 12:03:00,6.23673,6.23749,6.2356,6.23597,11000000.0
2005-10-18 12:04:00,6.23628,6.23678,6.2353,6.23617,9000000.0
2005-10-18 12:05:00,6.23617,6.23631,6.23532,6.23557,9000000.0
2005-10-18 12:06:00,6.23601,6.23694,6.23553,6.23553,15000000.0
2005-10-18 12:07:00,6.23652,6.23749,6.23634,6.23749,11000000.0
2005-10-18 12:08:00,6.2363,6.23735,6.2363,6.23637,8000000.0
2005-10-18 12:09:00,6.2373,6.23814,6.23688,6.23721,18000000.0
2005-10-18 12:10:00,6.23744,6.23849,6.237,6.23841,14000000.0
2005-10-18 12:11:00,6.23936,6.24017,6.23897,6.23899,9000000.0
2005-10-18 12:12:00,6.23842,6.23933,6.23788,6.23868,18000000.0
2005-10-18 12:13:00,6.23811,6.23922,6.23811,6.23916,12000000.0
2005-10-18 12:14:00,6.23907,6.24173,6.23863,6.24173,10000000.0
2005-10-18 12:15:00,6.24131,6.24375,6.2409,6.24351,8000000.0
2005-10-18 12:16:00,6.24387,6.24387,6.24146,6.24205,14000000.0
2005-10-18 12:17:00,6.2421,6.24214,6.23977,6.24214,13000000.0
2005-10-18 12:18:00,6.24221,6.24281,6.24192,6.24259,10000000.0
2005-10-18 12:19:00,6.24225,6.24271,6.24133,6.2425,11000000.0
2005-10-18 12:20:00,6.24275,6.24277,6.24153,6.24235,8000000.0
2005-10-18 12:21:00,6.24242,6.24261,6.24134,6.24134,20000000.0
2005-10-18 12:22:00,6.24143,6.24333,6.24143,6.24219,14000000.0
2005-10-18 12:23:00,6.24248,6.24376,6.24216,6.24216,11000000.0
2005-10-18 12:24:00,6.24403,6.24481,6.24278,6.24403,17000000.0
2005-10-18 12:25:00,6.24468,6.24608,6.2438,6.24507,12000000.0
2005-10-18 12:26:00,6.24591,6.24681,6.24552,6.24573,7000000.0
2005-10-18 12:27:00,6.24692,6.24692,6.24544,6.24568,7000000.0
2005-10-18 12:35:00,6.2434,6.2434,6.24181,6.24197,12000000.0
2005-10-18 12:36:00,6.24141,6.24238,6.24089,6.24124,15000000.0
2005-10-18 12:37:00,6.24038,6.24151,6.24003,6.2413,8000000.0
2005-10-18 12:38:00,6.24103,6.24221,6.23974,6.24184,15000000.0
2005-10-18 12:39:00,6.23943,6.24025,6.23914,6.24,14000000.0
2005-10-18 12:40:00,6.24018,6.24026,6.23901,6.24011,18000000.0
2005-10-18 12:41:00,6.24024,6.24084,6.23982,6.24058,11000000.0
2005-10-18 12:42:00,6.2405,6.24095,6.23945,6.23994,17000000.0
2005-10-18 12:43:00,6.24009,6.2424,6.24009,6.24142,11000000.0
2005-10-18 12:44:00,6.24188,6.24252,6.24104,6.24217,13000000.0
2005-10-18 12:45:00,6.24168,6.24257,6.24079,6.24204,10000000.0
2005-10-18 12:46:00,6.24161,6.24294,6.24122,6.24137,20000000.0
2005-10-18 12:47:00,6.24042,6.24172,6.24004,6.24061,10000000.0
2005-10-18 12:48:00,6.24041,6.24141,6.2403,6.2405,10000000.0
2005-10-18 12:49:00,6.24058,6.24085,6.23952,6.24037,15000000.0
2005-10-18 12:50:00,6.241,6.24156,6.24016,6.24149,14000000.0
2005-10-18 12:51:00,6.24189,6.24255,6.24105,6.24227,14000000.0
2005-10-18 12:52:00,6.2422,6.24225,6.24131,6.24144,9000000.0
2005-10-18 12:53:00,6.24021,6.24116,6.23984,6.2401,9000000.0
2005-10-18 12:54:00,6.23933,6.24044,6.23826,6.23826,20000000.0
2005-10-18 12:55:00,6.23848,6.23932,6.23806,6.23871,12000000.0
2005-10-18 12:56:00,6.2389,6.23948,6.23819,6.23859,7000000.0
2005-10-18 12:57:00,6.23908,6.23996,6.23821,6.23869,13000000.0
2005-10-18 12:58:00,6.23891,6.24055,6.23891,6.2402,16000000.0
2005-10-18 12:59:00,6.24099,6.24152,6.23989,6.24098,14000000.0
2005-10-18 13:00:00,6.24159,6.24179,6.24025,6.24077,12000000.0
2005-10-18 13:01:00,6.24087,6.24235,6.24039,6.24165,17000000.0
2005-10-18 13:02:00,6.24166,6.24305,6.24158,6.24305,10000000.0
2005-10-18 13:03:00,6.24281,6.24297,6.24195,6.24195,22000000.0
2005-10-18 13:04:00,6.24115,6.24326,6.24057,6.24179,20000000.0
2005-10-18 13:05:00,6.2414,6.2414,6.23922,6.23986,14000000.0
2005-10-18 13:06:00,6.23976,6.24136,6.2395,6.24136,17000000.0
2005-10-18 13:07:00,6.24069,6.24226,6.23984,6.24113,22000000.0
2005-10-18 13:08:00,6.2409,6.24175,6.24006,6.24119,12000000.0
2005-10-18 13:09:00,6.24047,6.24112,6.24019,6.24091,12000000.0
2005-10-18 13:10:00,6.24058,6.24127,6.23991,6.2401,20000000.0
2005-10-18 13:11:00,6.24115,6.24135,6.23788,6.24111,12000000.0
2005-10-18 13:12:00,6.24188,6.24238,6.24117,6.24238,16000000.0
2005-10-18 13:13:00,6.24229,6.24249,6.23965,6.23977,14000000.0
2005-10-18 13:14:00,6.24051,6.24156,6.23936,6.23936,17000000.0
2005-10-18 13:15:00,6.2398,6.24046,6.23884,6.23884,7000000.0
2005-10-18 13:16:00,6.23889,6.24077,6.23882,6.23904,9000000.0
2005-10-18 13:17:00,6.23866,6.23922,6.23805,6.23889,15000000.0
2005-10-18 13:18:00,6.23909,6.23973,6.23812,6.23911,17000000.0
2005-10-18 13:19:00,6.23914,6.2394,6.2383,6.23901,15000000.0
2005-10-18 13:20:00,6.23945,6.24077,6.23939,6.24008,12000000.0
2005-10-18 13:21:00,6.24021,6.24203,6.24014,6.24144,24000000.0
2005-10-18 13:22:00,6.24297,6.24394,6.24113,6.24326,12000000.0
2005-10-18 13:23:00,6.24245,6.24245,6.24119,6.24161,12000000.0
2005-10-18 13:24:00,6.24199,6.24228,6.24113,6.24113,18000000.0
2005-10-18 13:25:00,6.24105,6.24236,6.24092,6.24201,12000000.0
2005-10-18 13:26:00,6.24177,6.24226,6.2407,6.24143,12000000.0
2005-10-18 13:27:00,6.24199,6.24209,6.24099,6.2419,9000000.0
2005-10-18 13:28:00,6.24183,6.2426,6.2409,6.24258,15000000.0
2005-10-18 13:29:00,6.24231,6.24374,6.24231,6.24374,14000000.0
2005-10-18 13:30:00,6.24375,6.24427,6.243,6.24334,11000000.0
2005-10-18 13:31:00,6.24348,6.24355,6.24253,6.2435,11000000.0
2005-10-18 13:32:00,6.24336,6.24336,6.24197,6.24216,8000000.0
2005-10-18 13:33:00,6.24361,6.24373,6.24224,6.24251,14000000.0
2005-10-18 13:34:00,6.24184,6.2424,6.24168,6.24184,11000000.0
2005-10-18 13:35:00,6.24149,6.24247,6.24124,6.24143,16000000.0
2005-10-18 13:36:00,6.24186,6.24258,6.24182,6.24182,8000000.0
2005-10-18 13:37:00,6.24183,6.24306,6.24151,6.24215,17000000.0
2005-10-18 13:38:00,6.24162,6.24259,6.24128,6.24128,14000000.0
2005-10-18 13:39:00,6.24097,6.24228,6.24077,6.24089,10000000.0
2005-10-18 13:40:00,6.24127,6.2419,6.24085,6.2419,8000000.0
2005-10-18 13:41:00,6.24216,6.24225,6.2417,6.2417,11000000.0
2005-10-18 13:42:00,6.24129,6.24237,6.24129,6.24185,14000000.0
2005-10-18 13:43:00,6.24176,6.24246,6.24132,6.24222,11000000.0
2005-10-18 13:44:00,6.24245,6.24245,6.24146,6.24199,11000000.0
2005-10-18 13:45:00,6.24163,6.24281,6.24081,6.24219,14000000.0
2005-10-18 13:46:00,6.24179,6.24265,6.24156,6.24256,11000000.0
2005-10-18 13:47:00,6.24198,6.24329,6.24198,6.24259,13000000.0
2005-10-18 13:48:00,6.24225,6.24271,6.24144,6.24271,14000000.0
2005-10-18 13:49:00,6.24209,6.24266,6.24181,6.24266,12000000.0
2005-10-18 13:50:00,6.24303,6.24314,6.24177,6.24279,16000000.0
2005-10-18 13:51:00,6.24241,6.24263,6.2416,6.24187,14000000.0
2005-10-18 13:52:00,6.24081,6.24205,6.24007,6.24205,10000000.0
2005-10-18 13:53:00,6.24221,6.24275,6.2414,6.24152,10000000.0
2005-10-18 13:54:00,6.24222,6.2423,6.24083,6.24187,8000000.0
2005-10-18 13:55:00,6.24159,6.24276,6.23942,6.24171,13000000.0
2005-10-18 13:56:00,6.24136,6.24227,6.24001,6.24208,17000000.0
2005-10-18 13:57:00,6.2416,6.24192,6.24054,6.24054,13000000.0
2005-10-18 13:58:00,6.24076,6.24184,6.24076,6.24182,7000000.0
2005-10-18 13:59:00,6.2416,6.24186,6.24087,6.2416,9000000.0
2005-10-18 14:00:00,6.24146,6.24146,6.23996,6.24024,7000000.0
2005-10-18 14:01:00,6.23967,6.24033,6.23906,6.2401,11000000.0
2005-10-18 14:02:00,6.23977,6.24013,6.2389,6.23965,19000000.0
2005-10-18 14:03:00,6.23973,6.24091,6.23973,6.24083,13000000.0
2005-10-18 14:04:00,6.24081,6.24115,6.23971,6.24047,22000000.0
2005-10-18 14:05:00,6.24014,6.24036,6.23921,6.23921,17000000.0
2005-10-18 14:06:00,6.23973,6.24147,6.23961,6.23961,11000000.0
2005-10-18 14:07:00,6.23964,6.24201,6.23964,6.24201,9000000.0
2005-10-18 14:08:00,6.24176,6.24393,6.24128,6.24348,11000000.0
2005-10-18 14:09:00,6.24413,6.24542,6.24331,6.24488,12000000.0
2005-10-18 14:10:00,6.24478,6.24553,6.24374,6.24502,13000000.0
2005-10-18 14:11:00,6.2452,6.24558,6.24445,6.24449,14000000.0
2005-10-18 14:12:00,6.24475,6.24531,6.24422,6.2448,11000000.0
2005-10-18 14:13:00,6.24489,6.24489,6.2439,6.24413,11000000.0
2005-10-18 14:14:00,6.24463,6.24611,6.24463,6.24611,7000000.0
2005-10-18 14:15:00,6.24631,6.24711,6.24563,6.24649,14000000.0
2005-10-18 14:16:00,6.2455,6.2455,6.24393,6.24472,13000000.0
2005-10-18 14:17:00,6.24435,6.2454,6.24374,6.24527,22000000.0
2005-10-18 14:18:00,6.24566,6.24641,6.24482,6.24488,15000000.0
2005-10-18 14:19:00,6.24416,6.24473,6.24342,6.24473,12000000.0
2005-10-18 14:20:00,6.24514,6.2458,6.24496,6.24565,7000000.0
2005-10-18 14:21:00,6.24583,6.24753,6.24508,6.24662,13000000.0
2005-10-18 14:22:00,6.2472,6.24753,6.24607,6.24607,8000000.0
2005-10-18 14:23:00,6.24577,6.24647,6.24492,6.24492,11000000.0
2005-10-18 14:24:00,6.246,6.24605,6.24424,6.24424,13000000.0
2005-10-18 14:25:00,6.24434,6.24576,6.24394,6.24449,15000000.0
2005-10-18 14:26:00,6.24519,6.24588,6.24468,6.24528,8000000.0
2005-10-18 14:27:00,6.24489,6.24628,6.24489,6.24545,10000000.0
2005-10-18 14:28:00,6.24568,6.24635,6.24482,6.2451,11000000.0
2005-10-18 14:29:00,6.2442,6.24524,6.24345,6.24434,21000000.0
2005-10-18 14:30:00,6.24609,6.24912,6.24608,6.24912,11000000.0
2005-10-18 14:31:00,6.24998,6.25105,6.24935,6.25042,17000000.0
2005-10-18 14:32:00,6.25155,6.25155,6.24893,6.2505,15000000.0
2005-10-18 14:33:00,6.2505,6.2512,6.25036,6.25095,8000000.0
2005-10-18 14:34:00,6.25029,6.25034,6.24872,6.24971,9000000.0
2005-10-18 14:35:00,6.24902,6.24929,6.24726,6.24929,11000000.0
2005-10-18 14:36:00,6.24917,6.24932,6.24757,6.24757,15000000.0
2005-10-18 14:37:00,6.24685,6.24767,6.24643,6.24693,8000000.0
2005-10-18 14:38:00,6.24766,6.24945,6.2472,6.24775,10000000.0
2005-10-18 14:39:00,6.24721,6.24721,6.245,6.245,19000000.0
2005-10-18 14:40:00,6.24557,6.24624,6.24413,6.24475,15000000.0
2005-10-18 14:41:00,6.24531,6.24619,6.24423,6.24423,15000000.0
2005-10-18 14:42:00,6.24406,6.24547,6.24348,6.24445,17000000.0
2005-10-18 14:43:00,6.24424,6.24547,6.24373,6.24547,15000000.0
2005-10-18 14:44:00,6.24469,6.2455,6.24377,6.24416,15000000.0
2005-10-18 14:45:00,6.24267,6.24351,6.24247,6.24349,9000000.0
2005-10-18 14:46:00,6.24269,6.24344,6.24269,6.24319,11000000.0
2005-10-18 14:47:00,6.24353,6.24372,6.24221,6.2436,12000000.0
2005-10-18 14:48:00,6.244,6.24536,6.24328,6.24536,12000000.0
2005-10-18 14:49:00,6.24643,6.25196,6.24643,6.24669,12000000.0
2005-10-18 14:50:00,6.24474,6.2462,6.2446,6.24606,15000000.0
2005-10-18 14:51:00,6.24466,6.246,6.24456,6.246,10000000.0
2005-10-18 14:52:00,6.24643,6.24643,6.24536,6.24594,13000000.0
2005-10-18 14:53:00,6.24634,6.24725,6.24547,6.24709,13000000.0
2005-10-18 14:54:00,6.24652,6.24729,6.2465,6.2465,9000000.0
2005-10-18 14:55:00,6.24741,6.25021,6.24701,6.24718,16000000.0
2005-10-18 14:56:00,6.24598,6.24798,6.24571,6.24646,15000000.0
2005-10-18 14:57:00,6.24607,6.24662,6.2455,6.24609,15000000.0
2005-10-18 14:58:00,6.24514,6.24535,6.24442,6.24535,11000000.0
2005-10-18 14:59:00,6.24543,6.24543,6.24418,6.24492,14000000.0
2005-10-18 15:00:00,6.24603,6.25314,6.24603,6.25314,18000000.0
2005-10-18 15:01:00,6.25138,6.25286,6.24909,6.24909,12000000.0
2005-10-18 15:02:00,6.24848,6.25055,6.24848,6.25055,7000000.0
2005-10-18 15:03:00,6.25174,6.25316,6.25019,6.25316,18000000.0
2005-10-18 15:04:00,6.25425,6.25445,6.25286,6.25344,21000000.0
2005-10-18 15:05:00,6.25409,6.25591,6.25409,6.25535,13000000.0
2005-10-18 15:06:00,6.25586,6.25738,6.25525,6.25562,14000000.0
2005-10-18 15:07:00,6.25538,6.2563,6.25496,6.25548,22000000.0
2005-10-18 15:08:00,6.2554,6.25543,6.2547,6.25483,10000000.0
2005-10-18 15:09:00,6.25457,6.25457,6.25237,6.25237,9000000.0
2005-10-18 15:10:00,6.25225,6.25325,6.25143,6.25324,14000000.0
2005-10-18 15:11:00,6.25263,6.2527,6.25134,6.25181,12000000.0
2005-10-18 15:12:00,6.25064,6.25092,6.2478,6.2482,13000000.0
2005-10-18 15:13:00,6.24788,6.24896,6.24777,6.24822,12000000.0
2005-10-18 15:14:00,6.24903,6.24913,6.24778,6.24793,10000000.0
2005-10-18 15:15:00,6.24907,6.24931,6.24757,6.24757,16000000.0
2005-10-18 15:16:00,6.2475,6.24765,6.24557,6.24557,15000000.0
2005-10-18 15:17:00,6.24526,6.24591,6.24398,6.24524,14000000.0
2005-10-18 15:18:00,6.24541,6.24682,6.24431,6.24558,12000000.0
2005-10-18 15:19:00,6.24586,6.24599,6.24508,6.24576,11000000.0
2005-10-18 15:20:00,6.24625,6.24711,6.24561,6.2468,14000000.0
2005-10-18 15:21:00,6.24664,6.24699,6.24562,6.24659,14000000.0
2005-10-18 15:22:00,6.24675,6.24769,6.24666,6.24716,10000000.0
2005-10-18 15:23:00,6.2472,6.24741,6.24645,6.24663,11000000.0
2005-10-18 15:24:00,6.24663,6.24761,6.24624,6.2471,10000000.0
2005-10-18 15:25:00,6.24656,6.24763,6.24547,6.24686,16000000.0
2005-10-18 15:26:00,6.24681,6.24693,6.24606,6.24643,15000000.0
2005-10-18 15:27:00,6.2465,6.2465,6.24429,6.24559,10000000.0
2005-10-18 15:28:00,6.24567,6.24567,6.24417,6.24513,11000000.0
2005-10-18 15:29:00,6.24545,6.24573,6.24444,6.24453,19000000.0
2005-10-18 15:30:00,6.24388,6.24445,6.2433,6.24419,10000000.0
2005-10-18 15:31:00,6.24466,6.24607,6.24392,6.2446,14000000.0
2005-10-18 15:32:00,6.24557,6.24565,6.24377,6.24565,12000000.0
2005-10-18 15:33:00,6.24474,6.24628,6.24474,6.24628,20000000.0
2005-10-18 15:34:00,6.24571,6.24672,6.24548,6.24548,12000000.0
2005-10-18 15:35:00,6.2463,6.24687,6.2452,6.24658,12000000.0
2005-10-18 15:36:00,6.24557,6.24652,6.24509,6.24623,10000000.0
2005-10-18 15:37:00,6.24543,6.24618,6.24508,6.24618,10000000.0
2005-10-18 15:38:00,6.24642,6.24685,6.24514,6.24514,13000000.0
2005-10-18 15:39:00,6.24575,6.24723,6.24575,6.24659,7000000.0
2005-10-18 15:40:00,6.2474,6.2476,6.24344,6.24559,10000000.0
2005-10-18 15:41:00,6.24602,6.24757,6.24602,6.24638,9000000.0
2005-10-18 15:42:00,6.24626,6.24795,6.24567,6.24795,13000000.0
2005-10-18 15:43:00,6.24784,6.24784,6.24596,6.24722,16000000.0
2005-10-18 15:44:00,6.24826,6.24826,6.24673,6.24824,14000000.0
2005-10-18 15:45:00,6.24817,6.24866,6.24706,6.24772,15000000.0
2005-10-18 15:46:00,6.24711,6.24775,6.24449,6.24654,13000000.0
2005-10-18 15:47:00,6.24686,6.24778,6.24686,6.24722,9000000.0
2005-10-18 15:48:00,6.24638,6.24832,6.24581,6.24725,21000000.0
2005-10-18 15:49:00,6.24727,6.2478,6.24644,6.2475,23000000.0
2005-10-18 15:50:00,6.24686,6.24725,6.24605,6.24619,12000000.0
2005-10-18 15:51:00,6.24709,6.24709,6.24307,6.24504,19000000.0
2005-10-18 15:52:00,6.24474,6.24505,6.24182,6.24182,15000000.0
2005-10-18 15:53:00,6.24257,6.24282,6.24137,6.24217,14000000.0
2005-10-18 15:54:00,6.24189,6.24207,6.24047,6.24207,15000000.0
2005-10-18 15:55:00,6.2423,6.24284,6.2409,6.2409,12000000.0
2005-10-18 15:56:00,6.24092,6.24264,6.24092,6.24237,18000000.0
2005-10-18 15:57:00,6.2432,6.2432,6.24188,6.2421,10000000.0
2005-10-18 15:58:00,6.24258,6.24375,6.24215,6.24263,22000000.0
2005-10-18 15:59:00,6.24377,6.24377,6.24265,6.24375,12000000.0
2005-10-18 16:02:00,6.24358,6.24358,6.24105,6.2415,13000000.0
2005-10-18 16:03:00,6.24271,6.24408,6.24216,6.24256,13000000.0
2005-10-18 16:04:00,6.24471,6.24471,6.24278,6.24278,11000000.0
2005-10-18 16:05:00,6.24327,6.24367,6.24267,6.24312,9000000.0
2005-10-18 16:06:00,6.24333,6.24395,6.24253,6.24291,14000000.0
2005-10-18 16:07:00,6.24308,6.24426,6.2421,6.24279,15000000.0
2005-10-18 16:08:00,6.24444,6.24467,6.24268,6.24449,15000000.0
2005-10-18 16:09:00,6.24482,6.24592,6.24442,6.24505,17000000.0
2005-10-18 16:10:00,6.24424,6.24588,6.24424,6.24531,14000000.0
2005-10-18 16:11:00,6.24531,6.24585,6.24513,6.24513,9000000.0
2005-10-18 16:12:00,6.24534,6.2472,6.24534,6.24614,15000000.0
2005-10-18 16:13:00,6.24609,6.24787,6.24587,6.24762,14000000.0
2005-10-18 16:14:00,6.24769,6.24769,6.24664,6.24697,12000000.0
2005-10-18 16:15:00,6.24655,6.24655,6.24544,6.2456,14000000.0
2005-10-18 16:16:00,6.24471,6.24485,6.24328,6.24401,13000000.0
2005-10-18 16:17:00,6.2441,6.24424,6.24306,6.24377,18000000.0
2005-10-18 16:18:00,6.24393,6.2448,6.24368,6.2448,13000000.0
2005-10-18 16:19:00,6.24483,6.24544,6.2442,6.24544,8000000.0
2005-10-18 16:20:00,6.2449,6.24765,6.24247,6.24765,13000000.0
2005-10-18 16:21:00,6.2462,6.24657,6.24483,6.24483,12000000.0
2005-10-18 16:22:00,6.24467,6.24639,6.24467,6.24561,11000000.0
2005-10-18 16:23:00,6.24597,6.24629,6.24516,6.24589,14000000.0
2005-10-18 16:24:00,6.24558,6.24663,6.24552,6.24663,15000000.0
2005-10-18 16:25:00,6.24647,6.24742,6.24567,6.24742,11000000.0
2005-10-18 16:26:00,6.24689,6.24854,6.24689,6.24854,8000000.0
2005-10-18 16:27:00,6.24896,6.25023,6.24896,6.24934,10000000.0
2005-10-18 16:28:00,6.24896,6.25027,6.24882,6.24991,15000000.0
2005-10-18 16:29:00,6.24947,6.24947,6.24638,6.24773,7000000.0
2005-10-18 16:30:00,6.24856,6.24892,6.24758,6.24822,16000000.0
2005-10-18 16:31:00,6.24772,6.24847,6.2473,6.24818,14000000.0
2005-10-18 16:32:00,6.24795,6.24926,6.24795,6.24807,7000000.0
2005-10-18 16:33:00,6.24711,6.24753,6.24556,6.24741,8000000.0
2005-10-18 16:34:00,6.24877,6.24877,6.24741,6.24741,8000000.0
2005-10-18 16:35:00,6.24785,6.25055,6.24785,6.25055,9000000.0
2005-10-18 16:36:00,6.25178,6.25313,6.25163,6.25163,13000000.0
2005-10-18 16:37:00,6.25149,6.25227,6.25048,6.25072,18000000.0
2005-10-18 16:38:00,6.25088,6.25194,6.25016,6.25194,18000000.0
2005-10-18 16:39:00,6.25157,6.25185,6.24879,6.24929,20000000.0
2005-10-18 16:40:00,6.25136,6.25245,6.25036,6.25245,13000000.0
2005-10-18 16:41:00,6.25393,6.25408,6.25125,6.25281,20000000.0
2005-10-18 16:42:00,6.25304,6.25452,6.25304,6.25362,18000000.0
2005-10-18 16:43:00,6.25348,6.25436,6.25222,6.25412,15000000.0
2005-10-18 16:44:00,6.25392,6.25398,6.2512,6.2512,20000000.0
2005-10-18 16:45:00,6.25087,6.25117,6.24983,6.25002,13000000.0
2005-10-18 16:46:00,6.24858,6.24958,6.24773,6.24773,15000000.0
2005-10-18 16:47:00,6.2487,6.25224,6.2487,6.25018,8000000.0
2005-10-18 16:48:00,6.24952,6.25111,6.24922,6.25055,11000000.0
2005-10-18 16:49:00,6.24976,6.25079,6.24849,6.25025,12000000.0
2005-10-18 16:50:00,6.25098,6.25204,6.25004,6.25191,15000000.0
2005-10-18 16:51:00,6.25145,6.25214,6.25049,6.25159,18000000.0
2005-10-18 16:52:00,6.25226,6.25226,6.25063,6.25125,14000000.0
2005-10-18 16:53:00,6.25156,6.25167,6.2497,6.24998,8000000.0
2005-10-18 16:54:00,6.25075,6.25085,6.25,6.2501,11000000.0
2005-10-18 16:55:00,6.25133,6.25145,6.24996,6.2504,12000000.0
2005-10-18 16:56:00,6.2511,6.25169,6.2502,6.2502,10000000.0
2005-10-18 16:57:00,6.25183,6.25219,6.25075,6.25088,8000000.0
2005-10-18 16:58:00,6.25084,6.25129,6.24839,6.24927,9000000.0
2005-10-18 16:59:00,6.24961,6.25077,6.24945,6.24945,13000000.0
2005-10-18 17:00:00,6.24986,6.25171,6.24986,6.25081,11000000.0
2005-10-18 17:01:00,6.25011,6.25062,6.24854,6.24972,12000000.0
2005-10-18 17:02:00,6.25027,6.25028,6.24863,6.24881,10000000.0
2005-10-18 17:03:00,6.24908,6.24908,6.24748,6.24786,16000000.0
2005-10-18 17:04:00,6.24787,6.24811,6.24561,6.24728,13000000.0
2005-10-18 17:05:00,6.24806,6.24894,6.248,6.24894,16000000.0
2005-10-18 17:06:00,6.24828,6.24879,6.24711,6.24844,12000000.0
2005-10-18 17:07:00,6.24822,6.24822,6.24681,6.24749,8000000.0
2005-10-18 17:08:00,6.24728,6.24766,6.24579,6.24579,21000000.0
2005-10-18 17:09:00,6.24588,6.24645,6.24526,6.24624,16000000.0
2005-10-18 17:10:00,6.24672,6.24702,6.24534,6.24702,11000000.0
2005-10-18 17:11:00,6.24711,6.24742,6.24598,6.24598,11000000.0
2005-10-18 17:12:00,6.24555,6.24694,6.24549,6.2457,9000000.0
2005-10-18 17:13:00,6.24618,6.24621,6.24439,6.24555,9000000.0
2005-10-18 17:14:00,6.24514,6.24528,6.24375,6.24528,17000000.0
2005-10-18 17:15:00,6.24604,6.24687,6.24564,6.24602,11000000.0
2005-10-18 17:16:00,6.24706,6.24718,6.24439,6.24439,15000000.0
2005-10-18 17:17:00,6.24441,6.24503,6.24243,6.2428,13000000.0
2005-10-18 17:18:00,6.24224,6.24244,6.24088,6.24197,15000000.0
2005-10-18 17:19:00,6.2421,6.24383,6.24135,6.243,17000000.0
2005-10-18 17:20:00,6.24361,6.24563,6.24359,6.24563,12000000.0
2005-10-18 17:21:00,6.24564,6.24654,6.24548,6.24631,7000000.0
2005-10-18 17:22:00,6.24601,6.24649,6.24548,6.24646,14000000.0
2005-10-18 17:23:00,6.24682,6.24741,6.24585,6.24741,13000000.0
2005-10-18 17:24:00,6.2473,6.2473,6.24621,6.24629,9000000.0
2005-10-18 17:25:00,6.24593,6.24607,6.24388,6.24388,11000000.0
2005-10-18 17:26:00,6.24311,6.24667,6.24311,6.24667,16000000.0
2005-10-18 17:27:00,6.24738,6.24748,6.24623,6.24679,9000000.0
2005-10-18 17:28:00,6.2465,6.24891,6.2465,6.24891,15000000.0
2005-10-18 17:29:00,6.24806,6.24888,6.24783,6.24888,11000000.0
2005-10-18 17:30:00,6.24876,6.24891,6.24672,6.24672,19000000.0
2005-10-18 17:31:00,6.24647,6.24793,6.24647,6.24705,11000000.0
2005-10-18 17:32:00,6.24661,6.24765,6.24614,6.24639,9000000.0
2005-10-18 17:33:00,6.24614,6.2463,6.24523,6.24523,10000000.0
2005-10-18 17:34:00,6.2448,6.24558,6.24417,6.24531,14000000.0
2005-10-18 17:35:00,6.24534,6.24604,6.24464,6.24577,13000000.0
2005-10-18 17:36:00,6.24473,6.24496,6.24348,6.24496,11000000.0
2005-10-18 17:37:00,6.24429,6.24465,6.24282,6.24399,15000000.0
2005-10-18 17:38:00,6.2451,6.24608,6.24472,6.24554,17000000.0
2005-10-18 17:39:00,6.24531,6.24563,6.24415,6.2444,8000000.0
2005-10-18 17:40:00,6.24576,6.24576,6.24386,6.24497,12000000.0
2005-10-18 17:41:00,6.24568,6.24629,6.24453,6.24558,21000000.0
2005-10-18 17:42:00,6.24566,6.24599,6.24476,6.24556,13000000.0
2005-10-18 17:43:00,6.24508,6.24508,6.24409,6.2445,11000000.0
2005-10-18 17:44:00,6.24513,6.24551,6.24385,6.24517,19000000.0
2005-10-18 17:45:00,6.2458,6.24588,6.2445,6.24451,10000000.0
2005-10-18 17:46:00,6.24444,6.2458,6.24394,6.24394,13000000.0
2005-10-18 17:47:00,6.24495,6.24519,6.2435,6.2436,9000000.0
2005-10-18 17:48:00,6.24349,6.24353,6.24244,6.24333,14000000.0
2005-10-18 17:49:00,6.24324,6.2438,6.24215,6.24318,14000000.0
2005-10-18 17:50:00,6.24394,6.24539,6.24363,6.24539,17000000.0
2005-10-18 17:51:00,6.24514,6.24514,6.24344,6.24344,13000000.0
2005-10-18 17:52:00,6.24476,6.24499,6.24406,6.24418,24000000.0
2005-10-18 17:53:00,6.24387,6.24445,6.24304,6.24329,16000000.0
2005-10-18 17:54:00,6.24365,6.24466,6.24272,6.24422,16000000.0
2005-10-18 17:55:00,6.24367,6.24398,6.242,6.242,13000000.0
2005-10-18 17:56:00,6.24092,6.24216,6.24092,6.24127,15000000.0
2005-10-18 17:57:00,6.24154,6.24203,6.24105,6.24167,10000000.0
2005-10-18 17:58:00,6.24222,6.24269,6.24127,6.24128,15000000.0
2005-10-18 17:59:00,6.24268,6.24358,6.24177,6.24281,13000000.0
2005-10-18 18:00:00,6.24285,6.24354,6.24285,6.24345,7000000.0
2005-10-18 18:01:00,6.24279,6.24297,6.2408,6.24157,18000000.0
2005-10-18 18:02:00,6.24124,6.24274,6.24124,6.24274,17000000.0
2005-10-18 18:03:00,6.24224,6.24269,6.24143,6.24156,16000000.0
2005-10-18 18:04:00,6.24109,6.24314,6.24094,6.24204,14000000.0
2005-10-18 18:05:00,6.24281,6.24345,6.24239,6.24278,13000000.0
2005-10-18 18:06:00,6.24301,6.24408,6.24243,6.24345,18000000.0
2005-10-18 18:07:00,6.24355,6.24438,6.243,6.24408,12000000.0
2005-10-18 18:08:00,6.24403,6.24482,6.24348,6.24369,18000000.0
2005-10-18 18:09:00,6.24352,6.24411,6.24214,6.24411,12000000.0
2005-10-18 18:10:00,6.24315,6.24315,6.241,6.241,13000000.0
2005-10-18 18:11:00,6.24035,6.24253,6.24035,6.24253,10000000.0
2005-10-18 18:12:00,6.24206,6.24252,6.24074,6.24074,11000000.0
2005-10-18 18:13:00,6.24067,6.24205,6.24028,6.24106,14000000.0
2005-10-18 18:14:00,6.24169,6.2419,6.24087,6.24087,10000000.0
2005-10-18 18:15:00,6.24042,6.24112,6.24,6.24,10000000.0
2005-10-18 18:16:00,6.23947,6.24162,6.23947,6.24162,9000000.0
2005-10-18 18:17:00,6.24265,6.24311,6.2419,6.24293,18000000.0
2005-10-18 18:18:00,6.24269,6.24269,6.24067,6.2421,14000000.0
2005-10-18 18:19:00,6.2423,6.24241,6.24133,6.24197,10000000.0
2005-10-18 18:20:00,6.24241,6.24439,6.24096,6.24439,15000000.0
2005-10-18 18:21:00,6.2453,6.2453,6.2431,6.24417,18000000.0
2005-10-18 18:22:00,6.24346,6.24429,6.24281,6.244,14000000.0
2005-10-18 18:23:00,6.24541,6.24555,6.24377,6.2449,7000000.0
2005-10-18 18:24:00,6.24621,6.24632,6.24541,6.24607,9000000.0
2005-10-18 18:25:00,6.24712,6.24712,6.2454,6.24675,13000000.0
2005-10-18 18:26:00,6.24658,6.24702,6.24536,6.24628,16000000.0
2005-10-18 18:27:00,6.2472,6.24734,6.24584,6.24598,14000000.0
2005-10-18 18:28:00,6.24531,6.24631,6.24484,6.24498,13000000.0
2005-10-18 18:29:00,6.24424,6.24561,6.24424,6.24536,11000000.0
2005-10-18 18:30:00,6.2458,6.24588,6.2449,6.24588,16000000.0
2005-10-18 18:31:00,6.24635,6.24635,6.24478,6.24575,12000000.0
2005-10-18 18:32:00,6.24567,6.24631,6.24548,6.24627,11000000.0
2005-10-18 18:33:00,6.24626,6.24683,6.24533,6.24588,13000000.0
2005-10-18 18:34:00,6.24593,6.24593,6.2442,6.24519,13000000.0
2005-10-18 18:35:00,6.24583,6.24583,6.24377,6.24513,18000000.0
2005-10-18 18:36:00,6.24498,6.24574,6.2442,6.24498,18000000.0
2005-10-18 18:37:00,6.24513,6.2455,6.24386,6.24499,18000000.0
2005-10-18 18:38:00,6.24487,6.2457,6.24474,6.24517,11000000.0
2005-10-18 18:39:00,6.24501,6.24521,6.24391,6.24391,11000000.0
2005-10-18 18:40:00,6.24384,6.245,6.24384,6.24496,14000000.0
2005-10-18 18:41:00,6.24472,6.24589,6.24472,6.24589,16000000.0
2005-10-18 18:42:00,6.24592,6.24651,6.24479,6.24575,14000000.0
2005-10-18 18:43:00,6.24665,6.24665,6.24532,6.24538,10000000.0
2005-10-18 18:44:00,6.2455,6.24657,6.24508,6.2458,13000000.0
2005-10-18 18:45:00,6.24572,6.24659,6.24482,6.24634,13000000.0
2005-10-18 18:46:00,6.247,6.24792,6.24691,6.247,12000000.0
2005-10-18 18:47:00,6.24683,6.24795,6.24626,6.2476,14000000.0
2005-10-18 18:48:00,6.24756,6.24756,6.24585,6.24593,15000000.0
2005-10-18 18:49:00,6.24693,6.24703,6.2454,6.24565,12000000.0
2005-10-18 18:50:00,6.24525,6.24667,6.24512,6.24512,9000000.0
2005-10-18 18:51:00,6.24526,6.24609,6.24478,6.24478,17000000.0
2005-10-18 18:52:00,6.24515,6.24584,6.24474,6.2452,9000000.0
2005-10-18 18:53:00,6.24466,6.24569,6.24368,6.24472,14000000.0
2005-10-18 18:54:00,6.24408,6.24543,6.24408,6.24519,14000000.0
2005-10-18 18:55:00,6.24475,6.24526,6.24448,6.2448,10000000.0
2005-10-18 18:56:00,6.24477,6.24555,6.2444,6.24483,16000000.0
2005-10-18 18:57:00,6.24473,6.24563,6.24402,6.24453,17000000.0
2005-10-18 18:58:00,6.24427,6.24506,6.24276,6.24276,14000000.0
2005-10-18 18:59:00,6.24219,6.24378,6.242,6.24257,14000000.0
2005-10-18 19:00:00,6.24256,6.24356,6.2425,6.24264,15000000.0
2005-10-18 19:01:00,6.24264,6.24317,6.24141,6.24162,15000000.0
2005-10-18 19:02:00,6.24133,6.24222,6.24082,6.24156,14000000.0
2005-10-18 19:03:00,6.24204,6.24303,6.24192,6.24303,14000000.0
2005-10-18 19:04:00,6.24266,6.24266,6.24139,6.24159,12000000.0
2005-10-18 19:05:00,6.24153,6.24185,6.24037,6.24175,15000000.0
2005-10-18 19:06:00,6.24202,6.24222,6.24037,6.24158,16000000.0
2005-10-18 19:07:00,6.24163,6.24175,6.23985,6.24052,20000000.0
2005-10-18 19:08:00,6.24056,6.24114,6.23999,6.24042,8000000.0
2005-10-18 19:09:00,6.24057,6.24264,6.24041,6.24264,17000000.0
2005-10-18 19:10:00,6.24237,6.2424,6.24054,6.24054,9000000.0
2005-10-18 19:11:00,6.2417,6.24206,6.24125,6.24142,16000000.0
2005-10-18 19:12:00,6.24075,6.24262,6.24075,6.24203,13000000.0
2005-10-18 19:13:00,6.24075,6.24206,6.24056,6.24132,10000000.0
2005-10-18 19:14:00,6.24072,6.24216,6.24045,6.24131,20000000.0
2005-10-18 19:15:00,6.24128,6.24144,6.2392,6.24035,12000000.0
2005-10-18 19:16:00,6.24089,6.24089,6.23862,6.23885,8000000.0
2005-10-18 19:17:00,6.23891,6.2397,6.23753,6.23832,18000000.0
2005-10-18 19:18:00,6.23856,6.23935,6.23845,6.23915,11000000.0
2005-10-18 19:19:00,6.23989,6.24154,6.23979,6.24125,12000000.0
2005-10-18 19:20:00,6.24199,6.24222,6.2405,6.24172,14000000.0
2005-10-18 19:21:00,6.24158,6.24226,6.24093,6.24104,13000000.0
2005-10-18 19:22:00,6.24104,6.24104,6.23965,6.23965,12000000.0
2005-10-18 19:23:00,6.23878,6.23975,6.23808,6.23808,14000000.0
2005-10-18 19:24:00,6.23725,6.2384,6.23597,6.23742,19000000.0
2005-10-18 19:25:00,6.23743,6.2375,6.23662,6.23678,8000000.0
2005-10-18 19:26:00,6.23495,6.235,6.23305,6.23305,7000000.0
2005-10-18 19:27:00,6.23194,6.23226,6.23055,6.23117,20000000.0
2005-10-18 19:28:00,6.23114,6.23302,6.23114,6.23258,17000000.0
2005-10-18 19:29:00,6.23333,6.23405,6.23306,6.23398,10000000.0
2005-10-18 19:30:00,6.23428,6.23486,6.23373,6.23486,15000000.0
2005-10-18 19:31:00,6.2337,6.23457,6.2327,6.23457,11000000.0
2005-10-18 19:32:00,6.23364,6.23433,6.23359,6.23377,9000000.0
2005-10-18 19:33:00,6.23351,6.23365,6.23239,6.23253,14000000.0
2005-10-18 19:34:00,6.23267,6.23455,6.23215,6.23455,17000000.0
2005-10-18 19:35:00,6.23518,6.23518,6.23313,6.23381,8000000.0
2005-10-18 19:36:00,6.23403,6.23458,6.23338,6.23425,15000000.0
2005-10-18 19:37:00,6.23374,6.23374,6.23095,6.2312,8000000.0
2005-10-18 19:38:00,6.23174,6.23192,6.22975,6.23012,15000000.0
2005-10-18 19:39:00,6.22971,6.23101,6.22932,6.2308,17000000.0
2005-10-18 19:40:00,6.22989,6.23135,6.22933,6.23058,16000000.0
2005-10-18 19:41:00,6.23073,6.23326,6.23073,6.2328,11000000.0
2005-10-18 19:42:00,6.23248,6.23344,6.23196,6.23344,15000000.0
2005-10-18 19:43:00,6.23299,6.23477,6.23296,6.23464,14000000.0
2005-10-18 19:44:00,6.23479,6.23517,6.2335,6.23406,14000000.0
2005-10-18 19:45:00,6.23321,6.23389,6.232,6.23312,15000000.0
2005-10-18 19:46:00,6.2333,6.23363,6.23233,6.23327,15000000.0
2005-10-18 19:47:00,6.23336,6.2337,6.23252,6.2337,16000000.0
2005-10-18 19:48:00,6.23391,6.23456,6.23311,6.23456,16000000.0
2005-10-18 19:49:00,6.23395,6.23406,6.23296,6.23335,8000000.0
2005-10-18 19:50:00,6.23253,6.23343,6.23217,6.2329,9000000.0
2005-10-18 19:51:00,6.233,6.23495,6.233,6.23325,19000000.0
2005-10-18 19:52:00,6.23368,6.23424,6.2322,6.23361,11000000.0
2005-10-18 19:53:00,6.23432,6.23439,6.23261,6.23284,14000000.0
2005-10-18 19:54:00,6.23269,6.23474,6.23269,6.23423,18000000.0
2005-10-18 19:55:00,6.23354,6.234,6.23313,6.2335,13000000.0
2005-10-18 19:56:00,6.23286,6.23408,6.23223,6.23247,10000000.0
2005-10-18 19:57:00,6.23256,6.2337,6.23186,6.23232,16000000.0
2005-10-18 19:58:00,6.232,6.23324,6.232,6.23293,15000000.0
2005-10-18 19:59:00,6.23288,6.23331,6.2325,6.23291,14000000.0
2005-10-18 20:00:00,6.23256,6.23327,6.23219,6.23322,11000000.0
2005-10-18 20:01:00,6.2334,6.23364,6.23222,6.23315,24000000.0
2005-10-18 20:02:00,6.23424,6.23424,6.23232,6.23303,11000000.0
2005-10-18 20:03:00,6.23266,6.23371,6.23263,6.23371,11000000.0
2005-10-18 20:04:00,6.23358,6.23454,6.23329,6.23374,10000000.0
2005-10-18 20:05:00,6.23353,6.23381,6.23283,6.23381,17000000.0
2005-10-18 20:06:00,6.23335,6.23472,6.2329,6.23438,10000000.0
2005-10-18 20:07:00,6.23481,6.23553,6.23413,6.2344,14000000.0
2005-10-18 20:08:00,6.23441,6.23554,6.23441,6.23473,13000000.0
2005-10-18 20:09:00,6.23484,6.23603,6.23484,6.23598,11000000.0
2005-10-18 20:10:00,6.23627,6.23651,6.23571,6.23651,11000000.0
2005-10-18 20:11:00,6.23679,6.23751,6.23658,6.23715,9000000.0
2005-10-18 20:12:00,6.2365,6.2365,6.23552,6.23641,16000000.0
2005-10-18 20:13:00,6.23628,6.23666,6.23543,6.23566,11000000.0
2005-10-18 20:14:00,6.23585,6.23628,6.2353,6.23628,19000000.0
2005-10-18 20:15:00,6.2364,6.23703,6.23575,6.23575,13000000.0
2005-10-18 20:16:00,6.23539,6.23651,6.23511,6.23514,15000000.0
2005-10-18 20:17:00,6.23569,6.23625,6.23468,6.23468,8000000.0
2005-10-18 20:18:00,6.23531,6.23729,6.23531,6.237,14000000.0
2005-10-18 20:19:00,6.23665,6.23698,6.23577,6.2369,14000000.0
2005-10-18 20:20:00,6.23653,6.23698,6.23553,6.23698,12000000.0
2005-10-18 20:21:00,6.23721,6.23762,6.23627,6.23762,9000000.0
2005-10-18 20:22:00,6.23785,6.23785,6.23568,6.23678,17000000.0
2005-10-18 20:23:00,6.23668,6.23668,6.23513,6.2357,11000000.0
2005-10-18 20:24:00,6.23587,6.23593,6.2355,6.23565,16000000.0
2005-10-18 20:25:00,6.236,6.23657,6.23592,6.23592,11000000.0
2005-10-18 20:26:00,6.23598,6.23636,6.23569,6.23569,8000000.0
2005-10-18 20:27:00,6.23608,6.23707,6.23535,6.2364,13000000.0
2005-10-18 20:28:00,6.23707,6.23801,6.23621,6.23801,15000000.0
2005-10-18 20:29:00,6.23773,6.23773,6.23623,6.23743,16000000.0
2005-10-18 20:30:00,6.23785,6.23838,6.23755,6.23804,8000000.0
2005-10-18 20:31:00,6.23812,6.23895,6.23707,6.23895,18000000.0
2005-10-18 20:32:00,6.23761,6.23843,6.237,6.238,7000000.0
2005-10-18 20:33:00,6.23773,6.23873,6.2369,6.23873,13000000.0
2005-10-18 20:34:00,6.23843,6.23843,6.2369,6.23724,13000000.0
2005-10-18 20:35:00,6.23782,6.23932,6.23759,6.23932,9000000.0
2005-10-18 20:36:00,6.23926,6.24128,6.23881,6.24128,17000000.0
2005-10-18 20:37:00,6.24237,6.24251,6.24109,6.24216,14000000.0
2005-10-18 20:38:00,6.24271,6.24389,6.24178,6.24196,16000000.0
2005-10-18 20:39:00,6.24143,6.24226,6.24069,6.24134,14000000.0
2005-10-18 20:40:00,6.24156,6.2422,6.2408,6.24189,17000000.0
2005-10-18 20:41:00,6.24119,6.24146,6.23992,6.24081,16000000.0
2005-10-18 20:42:00,6.24005,6.2409,6.23966,6.23988,22000000.0
2005-10-18 20:43:00,6.24006,6.24034,6.238,6.23925,18000000.0
2005-10-18 20:44:00,6.23802,6.23875,6.23524,6.23875,16000000.0
2005-10-18 20:45:00,6.23848,6.23919,6.23833,6.23914,8000000.0
2005-10-18 20:46:00,6.23922,6.23922,6.23713,6.23723,19000000.0
2005-10-18 20:47:00,6.23732,6.23732,6.2361,6.23674,12000000.0
2005-10-18 20:48:00,6.23707,6.23743,6.23661,6.23661,9000000.0
2005-10-18 20:49:00,6.23648,6.23804,6.23648,6.23784,19000000.0
2005-10-18 20:50:00,6.2379,6.23829,6.23758,6.23758,15000000.0
2005-10-18 20:51:00,6.23704,6.23862,6.23704,6.23862,9000000.0
2005-10-18 20:52:00,6.23816,6.23816,6.23683,6.23691,11000000.0
2005-10-18 20:53:00,6.23652,6.23793,6.23622,6.23622,15000000.0
2005-10-18 20:54:00,6.23654,6.23773,6.23635,6.23642,12000000.0
2005-10-18 20:55:00,6.23616,6.23692,6.23591,6.23649,18000000.0
2005-10-18 20:56:00,6.23552,6.23668,6.23537,6.23577,12000000.0
2005-10-18 20:57:00,6.23625,6.23726,6.23618,6.23629,13000000.0
2005-10-18 20:58:00,6.23716,6.2372,6.23566,6.23679,11000000.0
2005-10-18 20:59:00,6.23754,6.23805,6.23708,6.23799,11000000.0
2005-10-18 21:00:00,6.23748,6.23826,6.23727,6.23826,17000000.0
2005-10-18 21:01:00,6.23821,6.23821,6.23726,6.23803,10000000.0
2005-10-18 21:02:00,6.23773,6.23806,6.2364,6.2364,8000000.0
2005-10-18 21:03:00,6.23694,6.23794,6.23637,6.23726,19000000.0
2005-10-18 21:04:00,6.23739,6.23739,6.23606,6.23606,18000000.0
2005-10-18 21:05:00,6.23611,6.23823,6.23611,6.23734,14000000.0
2005-10-18 21:06:00,6.23685,6.23752,6.23655,6.23697,12000000.0
2005-10-18 21:07:00,6.23743,6.23756,6.23664,6.23709,10000000.0
2005-10-18 21:08:00,6.23701,6.23762,6.23655,6.2375,14000000.0
2005-10-18 21:09:00,6.23729,6.23829,6.23566,6.23778,16000000.0
2005-10-18 21:10:00,6.23693,6.23784,6.23609,6.2365,15000000.0
2005-10-18 21:11:00,6.2377,6.23807,6.2363,6.23709,13000000.0
2005-10-18 21:12:00,6.2374,6.23755,6.23677,6.23716,10000000.0
2005-10-18 21:13:00,6.23798,6.23798,6.23717,6.23717,14000000.0
2005-10-18 21:14:00,6.23732,6.23804,6.23732,6.23789,10000000.0
2005-10-18 21:15:00,6.23774,6.23774,6.23734,6.23734,15000000.0
2005-10-18 21:16:00,6.23715,6.23715,6.23624,6.23626,11000000.0
2005-10-18 21:17:00,6.23684,6.23857,6.23684,6.23755,13000000.0
2005-10-18 21:18:00,6.2378,6.23821,6.2368,6.23818,17000000.0
2005-10-18 21:19:00,6.23723,6.23819,6.23715,6.23765,12000000.0
2005-10-18 21:20:00,6.23694,6.23698,6.23631,6.23644,14000000.0
2005-10-18 21:21:00,6.23622,6.23759,6.23622,6.23663,11000000.0
2005-10-18 21:22:00,6.23689,6.23874,6.23689,6.23754,9000000.0
2005-10-18 21:23:00,6.23722,6.23722,6.23601,6.23601,7000000.0
2005-10-18 21:24:00,6.2356,6.23691,6.23543,6.23581,11000000.0
2005-10-18 21:25:00,6.23581,6.23692,6.23581,6.23637,7000000.0
2005-10-18 21:26:00,6.23651,6.23742,6.23617,6.23633,13000000.0
2005-10-18 21:27:00,6.23499,6.23683,6.23493,6.23591,11000000.0
2005-10-18 21:28:00,6.23563,6.23563,6.23447,6.23447,15000000.0
2005-10-18 21:29:00,6.23442,6.23604,6.23442,6.23577,12000000.0
2005-10-18 21:30:00,6.23578,6.23629,6.23522,6.23581,10000000.0
2005-10-18 21:31:00,6.23609,6.23643,6.23458,6.23475,10000000.0
2005-10-18 21:32:00,6.23344,6.23482,6.23344,6.23372,12000000.0
2005-10-18 21:33:00,6.23402,6.23624,6.23402,6.23515,19000000.0
2005-10-18 21:34:00,6.23544,6.23544,6.23354,6.23413,8000000.0
2005-10-18 21:35:00,6.23397,6.23537,6.23388,6.23489,20000000.0
2005-10-18 21:36:00,6.23378,6.23534,6.23316,6.23408,19000000.0
2005-10-18 21:37:00,6.23371,6.23478,6.23356,6.23463,19000000.0
2005-10-18 21:38:00,6.23438,6.23438,6.23336,6.23402,13000000.0
2005-10-18 21:39:00,6.23329,6.23431,6.23291,6.23378,17000000.0
2005-10-18 21:40:00,6.23306,6.23405,6.23284,6.23389,7000000.0
2005-10-18 21:41:00,6.23209,6.23431,6.23209,6.23431,11000000.0
2005-10-18 21:42:00,6.23435,6.23478,6.23359,6.23409,18000000.0
2005-10-18 21:43:00,6.23425,6.23476,6.2331,6.23348,13000000.0
2005-10-18 21:44:00,6.23285,6.23385,6.23285,6.23384,16000000.0
2005-10-18 21:45:00,6.23257,6.23426,6.23257,6.23404,11000000.0
2005-10-18 21:46:00,6.23284,6.23371,6.23272,6.23328,13000000.0
2005-10-18 21:47:00,6.23339,6.23585,6.23312,6.2356,13000000.0
2005-10-18 21:48:00,6.23434,6.23509,6.23394,6.23436,17000000.0
2005-10-18 21:49:00,6.23443,6.23479,6.23443,6.23479,8000000.0
2005-10-18 21:50:00,6.23544,6.23549,6.23481,6.23549,11000000.0
2005-10-18 21:51:00,6.23537,6.23537,6.2342,6.23499,13000000.0
2005-10-18 21:52:00,6.23458,6.23525,6.23357,6.23442,13000000.0
2005-10-18 21:53:00,6.23452,6.23452,6.23274,6.23358,14000000.0
2005-10-18 21:54:00,6.23345,6.23421,6.23273,6.23273,11000000.0
2005-10-18 21:55:00,6.23275,6.23451,6.23275,6.23337,17000000.0
2005-10-18 21:56:00,6.23342,6.2345,6.23298,6.23362,12000000.0
2005-10-18 21:57:00,6.23347,6.23364,6.23231,6.23324,16000000.0
2005-10-18 21:58:00,6.2335,6.2335,6.23269,6.23295,9000000.0
2005-10-18 21:59:00,6.23302,6.23402,6.2327,6.23342,18000000.0
2005-10-18 22:00:00,6.23306,6.23369,6.23201,6.23201,13000000.0
2005-10-18 22:01:00,6.23233,6.23349,6.23233,6.23297,11000000.0
2005-10-18 22:02:00,6.23314,6.23351,6.23154,6.23196,17000000.0
2005-10-18 22:03:00,6.23237,6.23369,6.23237,6.23334,23000000.0
2005-10-18 22:04:00,6.23378,6.23378,6.23271,6.23271,15000000.0
2005-10-18 22:05:00,6.23272,6.23382,6.23173,6.23173,14000000.0
2005-10-18 22:06:00,6.23175,6.23377,6.23175,6.23278,15000000.0
2005-10-18 22:07:00,6.23274,6.2345,6.23274,6.23324,9000000.0
2005-10-18 22:08:00,6.233,6.23378,6.2329,6.23338,18000000.0
2005-10-18 22:09:00,6.23347,6.23499,6.23305,6.23499,11000000.0
2005-10-18 22:10:00,6.23358,6.23475,6.23358,6.2336,7000000.0
2005-10-18 22:11:00,6.23304,6.23378,6.23266,6.23378,8000000.0
2005-10-18 22:12:00,6.23343,6.23447,6.23301,6.2338,16000000.0
2005-10-18 22:13:00,6.2326,6.2331,6.2314,6.23288,24000000.0
2005-10-18 22:14:00,6.23283,6.23299,6.2318,6.2318,9000000.0
2005-10-18 22:15:00,6.23176,6.23347,6.23176,6.2334,10000000.0
2005-10-18 22:16:00,6.23387,6.23439,6.23326,6.23365,13000000.0
2005-10-18 22:17:00,6.23369,6.23474,6.23348,6.23348,20000000.0
2005-10-18 22:18:00,6.23369,6.23491,6.23369,6.23477,11000000.0
2005-10-18 22:19:00,6.23446,6.23448,6.23351,6.23358,15000000.0
2005-10-18 22:20:00,6.23326,6.23328,6.233,6.23318,16000000.0
2005-10-18 22:21:00,6.23326,6.23327,6.23293,6.23327,12000000.0
2005-10-18 22:22:00,6.23352,6.23462,6.2335,6.23462,14000000.0
2005-10-18 22:23:00,6.23463,6.23519,6.23423,6.23429,11000000.0
2005-10-18 22:24:00,6.23445,6.23474,6.23387,6.23435,16000000.0
2005-10-18 22:25:00,6.23392,6.23471,6.23373,6.23432,14000000.0
2005-10-18 22:26:00,6.23445,6.23453,6.23316,6.23335,10000000.0
2005-10-18 22:27:00,6.23319,6.23441,6.23319,6.23441,14000000.0
2005-10-18 22:28:00,6.23437,6.23442,6.23313,6.23313,12000000.0
2005-10-18 22:29:00,6.23318,6.23417,6.23318,6.23417,13000000.0
2005-10-18 22:30:00,6.23399,6.23441,6.23348,6.23419,8000000.0
2005-10-18 22:31:00,6.23436,6.23441,6.2337,6.23427,11000000.0
2005-10-18 22:32:00,6.23403,6.23403,6.23315,6.23315,20000000.0
2005-10-18 22:33:00,6.23322,6.23435,6.23312,6.23343,11000000.0
2005-10-18 22:34:00,6.23356,6.23487,6.23356,6.23365,10000000.0
2005-10-18 22:35:00,6.23381,6.23476,6.23323,6.23323,13000000.0
2005-10-18 22:36:00,6.23319,6.23393,6.23291,6.23291,9000000.0
2005-10-18 22:37:00,6.23281,6.23467,6.23281,6.23358,13000000.0
2005-10-18 22:38:00,6.23375,6.23416,6.23311,6.23334,9000000.0
2005-10-18 22:39:00,6.23306,6.2341,6.23286,6.23403,12000000.0
2005-10-18 22:40:00,6.23356,6.23381,6.23217,6.23217,9000000.0
2005-10-18 22:41:00,6.23199,6.23388,6.23199,6.23287,14000000.0
2005-10-18 22:42:00,6.2331,6.23388,6.23261,6.23261,13000000.0
2005-10-18 22:43:00,6.23231,6.23246,6.23222,6.23236,12000000.0
2005-10-18 22:44:00,6.23208,6.23343,6.23171,6.2323,15000000.0
2005-10-18 22:45:00,6.23182,6.2331,6.23182,6.23292,13000000.0
2005-10-18 22:46:00,6.23255,6.23357,6.23239,6.2324,14000000.0
2005-10-18 22:47:00,6.23234,6.23377,6.23234,6.23377,15000000.0
2005-10-18 22:48:00,6.23392,6.2345,6.23322,6.23323,13000000.0
2005-10-18 22:49:00,6.23356,6.23447,6.2333,6.23419,13000000.0
2005-10-18 22:50:00,6.23405,6.23428,6.23335,6.23395,15000000.0
2005-10-18 22:51:00,6.23434,6.23551,6.23416,6.23439,14000000.0
2005-10-18 22:52:00,6.2357,6.23575,6.23483,6.23572,9000000.0
2005-10-18 22:53:00,6.23597,6.23658,6.23548,6.23558,15000000.0
2005-10-18 22:54:00,6.23487,6.23652,6.23457,6.23461,17000000.0
2005-10-18 22:55:00,6.23492,6.23621,6.23492,6.23565,16000000.0
2005-10-18 22:56:00,6.23491,6.23658,6.23469,6.23469,13000000.0
2005-10-18 22:57:00,6.23534,6.23599,6.23471,6.23531,8000000.0
2005-10-18 22:58:00,6.23618,6.23633,6.23428,6.23502,8000000.0
2005-10-18 22:59:00,6.2347,6.23543,6.23369,6.2343,19000000.0
2005-10-18 23:00:00,6.23442,6.2348,6.23389,6.23389,10000000.0
2005-10-18 23:01:00,6.23426,6.23527,6.23426,6.235,7000000.0
2005-10-18 23:02:00,6.23464,6.23468,6.23334,6.23334,15000000.0
2005-10-18 23:03:00,6.23429,6.23437,6.23354,6.23354,17000000.0
2005-10-18 23:04:00,6.23369,6.23461,6.23307,6.23307,19000000.0
2005-10-18 23:05:00,6.23425,6.23455,6.23425,6.23432,9000000.0
2005-10-18 23:06:00,6.23452,6.23452,6.23216,6.23216,12000000.0
2005-10-18 23:07:00,6.23236,6.23405,6.23236,6.23323,14000000.0
2005-10-18 23:08:00,6.23343,6.23391,6.23285,6.2332,16000000.0
2005-10-18 23:09:00,6.23394,6.23431,6.23349,6.23414,9000000.0
2005-10-18 23:10:00,6.23429,6.23546,6.23417,6.23545,12000000.0
2005-10-18 23:11:00,6.2346,6.23509,6.23379,6.23379,14000000.0
2005-10-18 23:12:00,6.23445,6.23511,6.23406,6.23446,7000000.0
2005-10-18 23:13:00,6.23361,6.23465,6.23298,6.23465,14000000.0
2005-10-18 23:14:00,6.23447,6.23447,6.23326,6.23326,19000000.0
2005-10-18 23:15:00,6.23319,6.2341,6.23265,6.23341,13000000.0
2005-10-18 23:16:00,6.23417,6.23417,6.23194,6.23251,15000000.0
2005-10-18 23:17:00,6.2331,6.23423,6.2329,6.23423,11000000.0
2005-10-18 23:18:00,6.23364,6.23374,6.23196,6.23362,12000000.0
2005-10-18 23:19:00,6.23367,6.23451,6.23292,6.23451,14000000.0
2005-10-18 23:20:00,6.23405,6.2345,6.23246,6.23246,19000000.0
2005-10-18 23:21:00,6.23243,6.23317,6.23243,6.23317,7000000.0
2005-10-18 23:22:00,6.23363,6.23466,6.23363,6.23459,15000000.0
2005-10-18 23:23:00,6.23424,6.23424,6.23306,6.2331,11000000.0
2005-10-18 23:24:00,6.23245,6.23246,6.23185,6.23185,14000000.0
2005-10-18 23:25:00,6.23167,6.23168,6.23142,6.23144,11000000.0
2005-10-18 23:26:00,6.23141,6.23306,6.23111,6.23246,14000000.0
2005-10-18 23:27:00,6.23256,6.2331,6.23182,6.23182,11000000.0
2005-10-18 23:28:00,6.2317,6.23294,6.2317,6.232,12000000.0
2005-10-18 23:29:00,6.23218,6.2322,6.23196,6.23197,16000000.0
2005-10-18 23:30:00,6.23222,6.23222,6.23193,6.23208,20000000.0
2005-10-18 23:31:00,6.23222,6.23252,6.23207,6.23252,11000000.0
2005-10-18 23:32:00,6.23227,6.23309,6.23174,6.23187,16000000.0
2005-10-18 23:33:00,6.23173,6.23183,6.23095,6.23145,12000000.0
2005-10-18 23:34:00,6.23174,6.23195,6.23069,6.2317,13000000.0
2005-10-18 23:35:00,6.23231,6.23281,6.23161,6.23186,9000000.0
2005-10-18 23:36:00,6.23179,6.23179,6.2307,6.2307,9000000.0
2005-10-18 23:37:00,6.23135,6.23233,6.2311,6.23118,14000000.0
2005-10-18 23:38:00,6.23117,6.2328,6.23108,6.23108,13000000.0
2005-10-18 23:39:00,6.23085,6.23151,6.23066,6.2314,17000000.0
2005-10-18 23:40:00,6.23142,6.23176,6.23059,6.23083,12000000.0
2005-10-18 23:41:00,6.23083,6.23198,6.22982,6.23198,17000000.0
2005-10-18 23:42:00,6.23199,6.23288,6.23199,6.23288,22000000.0
2005-10-18 23:43:00,6.23277,6.23302,6.23267,6.23296,15000000.0
2005-10-18 23:44:00,6.23263,6.23298,6.23107,6.23107,14000000.0
2005-10-18 23:45:00,6.23095,6.23201,6.23066,6.23192,20000000.0
2005-10-18 23:46:00,6.23265,6.23313,6.23202,6.233,14000000.0
2005-10-18 23:47:00,6.23279,6.23279,6.23114,6.23114,10000000.0
2005-10-18 23:48:00,6.23124,6.23235,6.23124,6.23235,18000000.0
2005-10-18 23:49:00,6.23274,6.23274,6.23122,6.23122,14000000.0
2005-10-18 23:50:00,6.2318,6.2325,6.23092,6.23154,13000000.0
2005-10-18 23:51:00,6.23014,6.23153,6.23014,6.23085,8000000.0
2005-10-18 23:52:00,6.23204,6.2327,6.23127,6.23145,16000000.0
2005-10-18 23:53:00,6.23029,6.23129,6.23029,6.23117,18000000.0
2005-10-18 23:54:00,6.23167,6.23251,6.23065,6.23197,12000000.0
2005-10-18 23:55:00,6.23196,6.2327,6.23079,6.23158,19000000.0
2005-10-18 23:56:00,6.23108,6.23181,6.23013,6.23078,14000000.0
2005-10-18 23:57:00,6.23073,6.23078,6.22996,6.23042,16000000.0
2005-10-18 23:58:00,6.23012,6.2307,6.22965,6.22971,13000000.0
2005-10-18 23:59:00,6.22982,6.2308,6.22982,6.23074,14000000.0
2005-10-19 00:00:00,6.23124,6.23165,6.23025,6.23092,17000000.0
2005-10-19 00:01:00,6.23107,6.2324,6.23053,6.23176,12000000.0
2005-10-19 00:02:00,6.23266,6.23266,6.23153,6.23177,15000000.0
2005-10-19 00:03:00,6.23188,6.23238,6.23121,6.23219,14000000.0
2005-10-19 00:04:00,6.23231,6.2335,6.23223,6.23292,12000000.0
2005-10-19 00:05:00,6.23243,6.23282,6.23165,6.23282,12000000.0
2005-10-19 00:06:00,6.2325,6.23392,6.2318,6.23236,12000000.0
2005-10-19 00:07:00,6.23167,6.2322,6.23058,6.23058,11000000.0
2005-10-19 00:08:00,6.23164,6.23182,6.23074,6.23081,15000000.0
2005-10-19 00:09:00,6.23103,6.23206,6.23079,6.23171,12000000.0
2005-10-19 00:10:00,6.23193,6.23279,6.23071,6.23091,19000000.0
2005-10-19 00:11:00,6.23043,6.23066,6.23035,6.23035,8000000.0
2005-10-19 00:12:00,6.23068,6.23069,6.23038,6.23052,9000000.0
2005-10-19 00:13:00,6.23071,6.2317,6.23071,6.2317,13000000.0
2005-10-19 00:14:00,6.23176,6.23183,6.23085,6.23101,14000000.0
2005-10-19 00:15:00,6.23086,6.23089,6.23065,6.23071,12000000.0
2005-10-19 00:16:00,6.23052,6.23086,6.23052,6.23073,12000000.0
2005-10-19 00:17:00,6.23099,6.23241,6.23099,6.23188,10000000.0
2005-10-19 00:18:00,6.2326,6.2342,6.23214,6.23408,19000000.0
2005-10-19 00:19:00,6.23396,6.2341,6.23263,6.23288,12000000.0
2005-10-19 00:20:00,6.23337,6.23352,6.23228,6.23229,11000000.0
2005-10-19 00:21:00,6.23381,6.23381,6.23207,6.23211,14000000.0
2005-10-19 00:22:00,6.23155,6.23167,6.23092,6.23098,13000000.0
2005-10-19 00:23:00,6.23075,6.23188,6.23075,6.23179,13000000.0
2005-10-19 00:24:00,6.23201,6.23201,6.23133,6.23185,9000000.0
2005-10-19 00:25:00,6.23179,6.23277,6.23146,6.23222,13000000.0
2005-10-19 00:26:00,6.23203,6.2327,6.23176,6.23202,14000000.0
2005-10-19 00:27:00,6.23242,6.23292,6.23159,6.23171,15000000.0
2005-10-19 00:28:00,6.23266,6.23275,6.23196,6.23196,7000000.0
2005-10-19 00:29:00,6.23195,6.23315,6.23177,6.23315,17000000.0
2005-10-19 00:30:00,6.23283,6.23283,6.23138,6.23172,9000000.0
2005-10-19 00:31:00,6.23205,6.23297,6.23177,6.23189,13000000.0
2005-10-19 00:32:00,6.2312,6.23194,6.23052,6.23143,8000000.0
2005-10-19 00:33:00,6.23114,6.23159,6.23022,6.23023,19000000.0
2005-10-19 00:34:00,6.23004,6.23163,6.23004,6.23015,15000000.0
2005-10-19 00:35:00,6.23023,6.23121,6.22981,6.2309,12000000.0
2005-10-19 00:36:00,6.23096,6.23235,6.23078,6.23149,15000000.0
2005-10-19 00:37:00,6.23252,6.23354,6.23221,6.23278,15000000.0
2005-10-19 00:38:00,6.23279,6.23398,6.23194,6.23287,18000000.0
2005-10-19 00:39:00,6.23374,6.23421,6.23279,6.23313,20000000.0
2005-10-19 00:40:00,6.23495,6.23523,6.23375,6.23375,10000000.0
2005-10-19 00:41:00,6.23486,6.23516,6.23373,6.23373,9000000.0
2005-10-19 00:42:00,6.2335,6.23425,6.23346,6.23346,16000000.0
2005-10-19 00:43:00,6.23342,6.23445,6.23321,6.23379,16000000.0
2005-10-19 00:44:00,6.23547,6.23551,6.23378,6.23462,10000000.0
2005-10-19 00:45:00,6.23466,6.23505,6.23417,6.23417,16000000.0
2005-10-19 00:46:00,6.23362,6.23478,6.23278,6.23362,12000000.0
2005-10-19 00:47:00,6.23352,6.23532,6.23352,6.23484,8000000.0
2005-10-19 00:48:00,6.23497,6.23693,6.23497,6.23583,16000000.0
2005-10-19 00:49:00,6.23609,6.23659,6.23448,6.23588,11000000.0
2005-10-19 00:50:00,6.23638,6.23675,6.23471,6.23471,9000000.0
2005-10-19 00:51:00,6.23491,6.23633,6.23491,6.23633,9000000.0
2005-10-19 00:52:00,6.2372,6.23726,6.23704,6.23705,18000000.0
2005-10-19 00:53:00,6.23667,6.23671,6.23554,6.23558,12000000.0
2005-10-19 00:54:00,6.23613,6.23799,6.23613,6.23729,12000000.0
2005-10-19 00:55:00,6.23683,6.23758,6.23663,6.2371,11000000.0
2005-10-19 00:56:00,6.23606,6.23819,6.23565,6.23618,14000000.0
2005-10-19 00:57:00,6.23521,6.23702,6.23521,6.23692,15000000.0
2005-10-19 00:58:00,6.23729,6.23883,6.23711,6.23778,9000000.0
2005-10-19 00:59:00,6.2376,6.23814,6.23695,6.23814,17000000.0
2005-10-19 01:00:00,6.23863,6.24061,6.23863,6.23995,12000000.0
2005-10-19 01:01:00,6.24025,6.24032,6.23908,6.23925,15000000.0
2005-10-19 01:02:00,6.23818,6.24069,6.23818,6.24069,10000000.0
2005-10-19 01:03:00,6.2408,6.24096,6.23949,6.23958,13000000.0
2005-10-19 01:04:00,6.23953,6.24039,6.23942,6.23942,13000000.0
2005-10-19 01:05:00,6.23983,6.24151,6.23971,6.24013,13000000.0
2005-10-19 01:06:00,6.24016,6.24103,6.23914,6.24022,12000000.0
2005-10-19 01:07:00,6.23962,6.24099,6.23935,6.2406,13000000.0
2005-10-19 01:08:00,6.24032,6.2412,6.24004,6.24004,15000000.0
2005-10-19 01:09:00,6.23984,6.24182,6.23984,6.2417,17000000.0
2005-10-19 01:10:00,6.24138,6.24138,6.23989,6.23989,10000000.0
2005-10-19 01:11:00,6.23997,6.24157,6.23997,6.24116,11000000.0
2005-10-19 01:12:00,6.24277,6.24334,6.24198,6.24241,10000000.0
2005-10-19 01:13:00,6.24281,6.24545,6.24281,6.24373,11000000.0
2005-10-19 01:14:00,6.24273,6.24404,6.24205,6.24311,13000000.0
2005-10-19 01:15:00,6.24389,6.24598,6.24389,6.24543,9000000.0
2005-10-19 01:16:00,6.24611,6.2463,6.24464,6.24464,12000000.0
2005-10-19 01:17:00,6.24406,6.24551,6.24342,6.24454,11000000.0
2005-10-19 01:18:00,6.24474,6.24594,6.24452,6.24579,12000000.0
2005-10-19 01:19:00,6.24582,6.24619,6.24334,6.24334,19000000.0
2005-10-19 01:20:00,6.24377,6.24508,6.24353,6.24432,11000000.0
2005-10-19 01:21:00,6.24408,6.24557,6.24362,6.24362,12000000.0
2005-10-19 01:22:00,6.24485,6.24485,6.24316,6.24316,9000000.0
2005-10-19 01:23:00,6.24358,6.24358,6.24205,6.24305,13000000.0
2005-10-19 01:24:00,6.24346,6.24346,6.24217,6.24298,14000000.0
2005-10-19 01:25:00,6.24292,6.24323,6.24183,6.24209,11000000.0
2005-10-19 01:26:00,6.24258,6.24398,6.24255,6.24398,10000000.0
2005-10-19 01:27:00,6.2443,6.24471,6.24422,6.24471,17000000.0
2005-10-19 01:28:00,6.24339,6.24441,6.24255,6.24375,13000000.0
2005-10-19 01:29:00,6.24419,6.24556,6.24391,6.24414,19000000.0
2005-10-19 01:30:00,6.24387,6.2446,6.24337,6.24362,15000000.0
2005-10-19 01:31:00,6.24454,6.2448,6.24308,6.24308,15000000.0
2005-10-19 01:32:00,6.24271,6.24379,6.2425,6.24379,12000000.0
2005-10-19 01:33:00,6.2436,6.24399,6.24273,6.24273,8000000.0
2005-10-19 01:34:00,6.24283,6.24428,6.24283,6.24428,18000000.0
2005-10-19 01:35:00,6.24315,6.24539,6.24315,6.24491,12000000.0
2005-10-19 01:36:00,6.24432,6.24473,6.24264,6.2434,16000000.0
2005-10-19 01:37:00,6.2432,6.24347,6.24197,6.24289,15000000.0
2005-10-19 01:38:00,6.24306,6.24402,6.2424,6.2431,18000000.0
2005-10-19 01:39:00,6.24295,6.2434,6.24283,6.24333,10000000.0
2005-10-19 01:40:00,6.24347,6.24347,6.24257,6.24257,11000000.0
2005-10-19 01:41:00,6.24259,6.24298,6.24218,6.24218,16000000.0
2005-10-19 01:42:00,6.24214,6.24315,6.24202,6.24315,14000000.0
2005-10-19 01:43:00,6.24336,6.24447,6.24138,6.24204,16000000.0
2005-10-19 01:44:00,6.24207,6.24391,6.24207,6.24246,15000000.0
2005-10-19 01:45:00,6.24403,6.24451,6.243,6.24364,16000000.0
2005-10-19 01:46:00,6.24408,6.24462,6.24295,6.24462,9000000.0
2005-10-19 01:47:00,6.24604,6.24854,6.24475,6.24849,17000000.0
2005-10-19 01:48:00,6.24809,6.24869,6.24738,6.24769,16000000.0
2005-10-19 01:49:00,6.24755,6.24834,6.24737,6.24832,10000000.0
2005-10-19 01:50:00,6.24843,6.25006,6.24822,6.24966,11000000.0
2005-10-19 01:51:00,6.25022,6.25025,6.24908,6.24956,12000000.0
2005-10-19 01:52:00,6.25012,6.2516,6.24947,6.24947,12000000.0
2005-10-19 01:53:00,6.24951,6.25114,6.24886,6.24942,18000000.0
2005-10-19 01:54:00,6.25074,6.25163,6.25,6.2514,14000000.0
2005-10-19 01:55:00,6.2513,6.25139,6.25001,6.25103,18000000.0
2005-10-19 01:56:00,6.25186,6.25205,6.25085,6.25178,8000000.0
2005-10-19 01:57:00,6.25012,6.25041,6.24774,6.24774,13000000.0
2005-10-19 01:58:00,6.24892,6.24894,6.24734,6.24834,11000000.0
2005-10-19 01:59:00,6.2498,6.2498,6.24807,6.24846,11000000.0
2005-10-19 02:00:00,6.24929,6.25025,6.24856,6.25017,16000000.0
2005-10-19 02:01:00,6.24996,6.25035,6.24792,6.24953,21000000.0
2005-10-19 02:02:00,6.24929,6.24929,6.24746,6.24859,10000000.0
2005-10-19 02:03:00,6.24895,6.24944,6.24855,6.24944,8000000.0
2005-10-19 02:04:00,6.24778,6.24862,6.24607,6.24692,14000000.0
2005-10-19 02:05:00,6.24688,6.24715,6.24599,6.24677,14000000.0
2005-10-19 02:06:00,6.24663,6.24706,6.24608,6.24648,15000000.0
2005-10-19 02:07:00,6.24658,6.24774,6.24558,6.24558,10000000.0
2005-10-19 02:08:00,6.24567,6.2472,6.24552,6.24552,16000000.0
2005-10-19 02:09:00,6.24646,6.24878,6.24646,6.2468,18000000.0
2005-10-19 02:10:00,6.24689,6.24844,6.24689,6.24821,16000000.0
2005-10-19 02:11:00,6.24807,6.2492,6.24749,6.24749,14000000.0
2005-10-19 02:12:00,6.24764,6.2486,6.24716,6.24716,10000000.0
2005-10-19 02:13:00,6.24726,6.24921,6.24693,6.24693,15000000.0
2005-10-19 02:14:00,6.24717,6.24848,6.24717,6.24757,19000000.0
2005-10-19 02:15:00,6.24791,6.24878,6.24669,6.24804,12000000.0
2005-10-19 02:16:00,6.24646,6.24772,6.2461,6.2465,18000000.0
2005-10-19 02:17:00,6.24703,6.2472,6.24575,6.24674,14000000.0
2005-10-19 02:18:00,6.24657,6.24681,6.2456,6.2456,12000000.0
2005-10-19 02:19:00,6.24559,6.24769,6.24559,6.24769,14000000.0
2005-10-19 02:20:00,6.24777,6.24777,6.24556,6.24718,13000000.0
2005-10-19 02:21:00,6.24666,6.24792,6.2461,6.24781,15000000.0
2005-10-19 02:22:00,6.24795,6.24795,6.24623,6.2465,13000000.0
2005-10-19 02:23:00,6.24662,6.24773,6.24662,6.24718,16000000.0
2005-10-19 02:24:00,6.2468,6.24716,6.24537,6.24565,17000000.0
2005-10-19 02:25:00,6.24573,6.24601,6.24497,6.24497,10000000.0
2005-10-19 02:26:00,6.24509,6.24592,6.24505,6.24592,13000000.0
2005-10-19 02:27:00,6.24626,6.24665,6.24593,6.2462,7000000.0
2005-10-19 02:28:00,6.24585,6.24595,6.24464,6.24464,9000000.0
2005-10-19 02:29:00,6.24498,6.24694,6.24498,6.24539,20000000.0
2005-10-19 02:30:00,6.24552,6.24621,6.24509,6.24557,11000000.0
2005-10-19 02:31:00,6.2452,6.24553,6.24496,6.24503,9000000.0
2005-10-19 02:32:00,6.24513,6.24625,6.24513,6.24563,13000000.0
2005-10-19 02:33:00,6.24568,6.24638,6.24531,6.24638,14000000.0
2005-10-19 02:34:00,6.24718,6.24753,6.24654,6.24753,17000000.0
2005-10-19 02:35:00,6.24747,6.24747,6.24599,6.24599,15000000.0
2005-10-19 02:36:00,6.24594,6.24703,6.2456,6.24693,14000000.0
2005-10-19 02:37:00,6.24693,6.24749,6.2462,6.24749,13000000.0
2005-10-19 02:38:00,6.24762,6.24776,6.24603,6.24694,14000000.0
2005-10-19 02:39:00,6.24691,6.24789,6.24597,6.24789,15000000.0
2005-10-19 02:40:00,6.24746,6.24804,6.24654,6.24721,12000000.0
2005-10-19 02:41:00,6.24622,6.24622,6.24465,6.24595,13000000.0
2005-10-19 02:42:00,6.24581,6.24646,6.24459,6.24484,16000000.0
2005-10-19 02:43:00,6.24595,6.24684,6.24564,6.24615,18000000.0
2005-10-19 02:44:00,6.24488,6.24636,6.24473,6.24548,10000000.0
2005-10-19 02:45:00,6.24451,6.24523,6.24445,6.24505,14000000.0
2005-10-19 02:46:00,6.24532,6.24571,6.24489,6.2449,18000000.0
2005-10-19 02:47:00,6.24465,6.24586,6.24435,6.24545,17000000.0
2005-10-19 02:48:00,6.24536,6.24573,6.24453,6.24573,7000000.0
2005-10-19 02:49:00,6.24624,6.24624,6.24464,6.24464,13000000.0
2005-10-19 02:50:00,6.2441,6.24594,6.2441,6.24534,14000000.0
2005-10-19 02:51:00,6.24521,6.24719,6.24494,6.24662,15000000.0
2005-10-19 02:52:00,6.24763,6.24795,6.24619,6.24756,15000000.0
2005-10-19 02:53:00,6.24743,6.24787,6.24649,6.24783,9000000.0
2005-10-19 02:54:00,6.24787,6.24842,6.2465,6.24699,13000000.0
2005-10-19 02:55:00,6.24608,6.24813,6.24608,6.24656,11000000.0
2005-10-19 02:56:00,6.24601,6.24693,6.24576,6.24687,18000000.0
2005-10-19 02:57:00,6.24688,6.24688,6.24454,6.24564,13000000.0
2005-10-19 02:58:00,6.24549,6.24549,6.2444,6.24528,9000000.0
2005-10-19 02:59:00,6.24467,6.24516,6.24248,6.24383,14000000.0
2005-10-19 03:00:00,6.24261,6.24329,6.24257,6.24329,11000000.0
2005-10-19 03:01:00,6.24339,6.24383,6.24297,6.24383,11000000.0
2005-10-19 03:02:00,6.24365,6.24402,6.24299,6.24379,11000000.0
2005-10-19 03:03:00,6.24354,6.24445,6.24222,6.24222,23000000.0
2005-10-19 03:04:00,6.24355,6.24365,6.24214,6.24217,11000000.0
2005-10-19 03:05:00,6.24173,6.2434,6.24173,6.2434,17000000.0
2005-10-19 03:06:00,6.24377,6.244,6.24285,6.2434,9000000.0
2005-10-19 03:07:00,6.2434,6.24437,6.24305,6.24354,15000000.0
2005-10-19 03:08:00,6.24399,6.24588,6.24369,6.24551,12000000.0
2005-10-19 03:09:00,6.24616,6.2475,6.24482,6.24669,15000000.0
2005-10-19 03:10:00,6.24678,6.24735,6.24589,6.2467,19000000.0
2005-10-19 03:11:00,6.24537,6.24622,6.24356,6.24622,15000000.0
2005-10-19 03:12:00,6.24626,6.24626,6.24479,6.24545,18000000.0
2005-10-19 03:13:00,6.24507,6.24549,6.24468,6.24549,18000000.0
2005-10-19 03:14:00,6.24535,6.24585,6.245,6.245,10000000.0
2005-10-19 03:15:00,6.24467,6.24552,6.2443,6.24457,7000000.0
2005-10-19 03:16:00,6.24539,6.24539,6.24428,6.245,8000000.0
2005-10-19 03:17:00,6.24474,6.24559,6.24457,6.24477,10000000.0
2005-10-19 03:18:00,6.24553,6.24561,6.2446,6.24524,15000000.0
2005-10-19 03:19:00,6.24578,6.24638,6.24478,6.24478,10000000.0
2005-10-19 03:20:00,6.24508,6.24673,6.24508,6.24673,16000000.0
2005-10-19 03:21:00,6.24678,6.24678,6.24505,6.24594,11000000.0
2005-10-19 03:22:00,6.24578,6.24615,6.24543,6.24587,10000000.0
2005-10-19 03:23:00,6.24601,6.2467,6.24544,6.2455,12000000.0
2005-10-19 03:24:00,6.24579,6.24608,6.24495,6.24495,13000000.0
2005-10-19 03:25:00,6.24536,6.24616,6.24469,6.24556,11000000.0
2005-10-19 03:26:00,6.24549,6.24649,6.24485,6.24567,13000000.0
2005-10-19 03:27:00,6.24575,6.24586,6.24457,6.24518,14000000.0
2005-10-19 03:28:00,6.24506,6.24589,6.24452,6.24504,18000000.0
2005-10-19 03:29:00,6.24525,6.24588,6.24479,6.24479,15000000.0
2005-10-19 03:30:00,6.24523,6.24581,6.24523,6.24527,10000000.0
2005-10-19 03:31:00,6.24629,6.24719,6.24571,6.24617,13000000.0
2005-10-19 03:32:00,6.24598,6.24725,6.24598,6.24698,16000000.0
2005-10-19 03:33:00,6.24653,6.24724,6.24653,6.24672,13000000.0
2005-10-19 03:34:00,6.24667,6.24758,6.24626,6.2473,16000000.0
2005-10-19 03:35:00,6.24755,6.24783,6.24636,6.2475,10000000.0
2005-10-19 03:36:00,6.24709,6.24747,6.24635,6.24685,11000000.0
2005-10-19 03:37:00,6.24645,6.24772,6.24614,6.24644,13000000.0
2005-10-19 03:38:00,6.24635,6.24687,6.24535,6.24687,13000000.0
2005-10-19 03:39:00,6.24667,6.24745,6.24587,6.24731,13000000.0
2005-10-19 03:40:00,6.24805,6.24812,6.24719,6.24789,12000000.0
2005-10-19 03:41:00,6.24793,6.24832,6.2475,6.24761,16000000.0
2005-10-19 03:42:00,6.24858,6.24858,6.24695,6.24697,21000000.0
2005-10-19 03:43:00,6.2471,6.2482,6.2471,6.24807,18000000.0
2005-10-19 03:44:00,6.24843,6.24895,6.24743,6.24866,15000000.0
2005-10-19 03:45:00,6.24869,6.24943,6.2482,6.24874,9000000.0
2005-10-19 03:46:00,6.2487,6.24916,6.24799,6.24834,8000000.0
2005-10-19 03:47:00,6.24828,6.24955,6.24798,6.24867,11000000.0
2005-10-19 03:48:00,6.24912,6.24938,6.24759,6.2489,9000000.0
2005-10-19 03:49:00,6.24889,6.24889,6.24745,6.24765,16000000.0
2005-10-19 03:50:00,6.24845,6.24953,6.24795,6.24891,19000000.0
2005-10-19 03:51:00,6.24912,6.24933,6.24789,6.24831,9000000.0
2005-10-19 03:52:00,6.24841,6.24954,6.24756,6.24756,19000000.0
2005-10-19 03:53:00,6.24727,6.24902,6.24727,6.24762,10000000.0
2005-10-19 03:54:00,6.24855,6.24934,6.2485,6.24881,17000000.0
2005-10-19 03:55:00,6.24848,6.24948,6.24841,6.24921,16000000.0
2005-10-19 03:56:00,6.24915,6.2497,6.24858,6.24922,7000000.0
2005-10-19 03:57:00,6.24997,6.25033,6.24888,6.25022,11000000.0
2005-10-19 03:58:00,6.25017,6.25129,6.24933,6.24957,12000000.0
2005-10-19 03:59:00,6.24991,6.25089,6.24959,6.25072,17000000.0
2005-10-19 04:00:00,6.25131,6.25131,6.24994,6.25009,12000000.0
2005-10-19 04:01:00,6.2504,6.25206,6.25017,6.25206,16000000.0
2005-10-19 04:02:00,6.25227,6.25412,6.25211,6.25347,14000000.0
2005-10-19 04:03:00,6.25387,6.25427,6.25246,6.25427,12000000.0
2005-10-19 04:04:00,6.2533,6.2542,6.25224,6.25281,16000000.0
2005-10-19 04:05:00,6.25277,6.25345,6.2521,6.25284,13000000.0
2005-10-19 04:06:00,6.25249,6.25325,6.25125,6.25125,16000000.0
2005-10-19 04:07:00,6.25106,6.2527,6.25074,6.25211,13000000.0
2005-10-19 04:08:00,6.25233,6.25283,6.25145,6.25227,14000000.0
2005-10-19 04:09:00,6.25205,6.2525,6.25123,6.25123,10000000.0
2005-10-19 04:10:00,6.25097,6.25314,6.25097,6.25143,12000000.0
2005-10-19 04:11:00,6.25118,6.25298,6.25118,6.25212,14000000.0
2005-10-19 04:12:00,6.25146,6.25146,6.24968,6.24989,19000000.0
2005-10-19 04:13:00,6.24922,6.25037,6.24867,6.24933,20000000.0
2005-10-19 04:14:00,6.24932,6.25079,6.24912,6.24958,12000000.0
2005-10-19 04:15:00,6.24922,6.25052,6.24922,6.25041,8000000.0
2005-10-19 04:16:00,6.25013,6.25013,6.24898,6.24898,13000000.0
2005-10-19 04:17:00,6.24936,6.25083,6.24936,6.25083,15000000.0
2005-10-19 04:18:00,6.25079,6.25107,6.2502,6.2506,9000000.0
2005-10-19 04:19:00,6.25034,6.25096,6.24929,6.25022,12000000.0
2005-10-19 04:20:00,6.25078,6.25115,6.24955,6.25066,9000000.0
2005-10-19 04:21:00,6.25031,6.25116,6.24978,6.25052,17000000.0
2005-10-19 04:22:00,6.24972,6.25101,6.24927,6.25027,14000000.0
2005-10-19 04:23:00,6.25066,6.25202,6.25031,6.25202,10000000.0
2005-10-19 04:24:00,6.25185,6.2519,6.25085,6.25158,12000000.0
2005-10-19 04:25:00,6.2517,6.2517,6.25035,6.25107,10000000.0
2005-10-19 04:26:00,6.25153,6.2519,6.2505,6.2508,7000000.0
2005-10-19 04:27:00,6.25097,6.25242,6.25071,6.25239,15000000.0
2005-10-19 04:28:00,6.25054,6.25194,6.25044,6.25151,7000000.0
2005-10-19 04:29:00,6.25137,6.25228,6.25065,6.25124,14000000.0
2005-10-19 04:30:00,6.25127,6.25138,6.25061,6.25131,11000000.0
2005-10-19 04:31:00,6.25162,6.25287,6.25142,6.25142,15000000.0
2005-10-19 04:32:00,6.25043,6.25183,6.25043,6.25168,17000000.0
2005-10-19 04:33:00,6.2518,6.25183,6.25028,6.25074,14000000.0
2005-10-19 04:34:00,6.25071,6.25143,6.25071,6.25143,9000000.0
2005-10-19 04:35:00,6.2515,6.25167,6.25139,6.25139,12000000.0
2005-10-19 04:36:00,6.25141,6.25203,6.25059,6.25107,12000000.0
2005-10-19 04:37:00,6.2509,6.25143,6.25023,6.25091,12000000.0
2005-10-19 04:38:00,6.25072,6.25163,6.25023,6.25039,11000000.0
2005-10-19 04:39:00,6.25061,6.25253,6.25061,6.25181,17000000.0
2005-10-19 04:40:00,6.25148,6.25148,6.25034,6.25125,9000000.0
2005-10-19 04:41:00,6.25159,6.25159,6.25135,6.25135,10000000.0
2005-10-19 04:42:00,6.25245,6.2526,6.25245,6.25258,8000000.0
2005-10-19 04:43:00,6.25143,6.25165,6.25063,6.25142,18000000.0
2005-10-19 04:44:00,6.25139,6.25178,6.25074,6.25147,9000000.0
2005-10-19 04:45:00,6.24992,6.25183,6.24991,6.25183,9000000.0
2005-10-19 04:46:00,6.25193,6.25193,6.24964,6.24964,16000000.0
2005-10-19 04:47:00,6.24982,6.25127,6.2496,6.25095,12000000.0
2005-10-19 04:48:00,6.25094,6.25236,6.25094,6.25102,10000000.0
2005-10-19 04:49:00,6.25124,6.25327,6.25092,6.25327,16000000.0
2005-10-19 04:50:00,6.25361,6.25361,6.25123,6.25225,16000000.0
2005-10-19 04:51:00,6.25273,6.2536,6.25186,6.2527,20000000.0
2005-10-19 04:52:00,6.25271,6.25309,6.25188,6.25284,13000000.0
2005-10-19 04:53:00,6.25285,6.25285,6.25151,6.25226,11000000.0
2005-10-19 04:54:00,6.25217,6.25327,6.25217,6.25292,11000000.0
2005-10-19 04:55:00,6.25282,6.25331,6.25186,6.25251,12000000.0
2005-10-19 04:56:00,6.25221,6.25341,6.25221,6.25287,16000000.0
2005-10-19 04:57:00,6.25133,6.25252,6.25112,6.25176,7000000.0
2005-10-19 04:58:00,6.25277,6.25318,6.25171,6.25293,13000000.0
2005-10-19 04:59:00,6.25318,6.25361,6.2524,6.25277,17000000.0
2005-10-19 05:00:00,6.25269,6.25283,6.2524,6.25246,10000000.0
2005-10-19 05:01:00,6.25268,6.25352,6.25247,6.25315,13000000.0
2005-10-19 05:02:00,6.25319,6.25319,6.25123,6.25123,18000000.0
2005-10-19 05:03:00,6.25208,6.25295,6.25145,6.25166,9000000.0
2005-10-19 05:04:00,6.25074,6.25149,6.24988,6.25056,12000000.0
2005-10-19 05:05:00,6.24975,6.25058,6.2497,6.25058,10000000.0
2005-10-19 05:06:00,6.25072,6.25081,6.24977,6.25065,20000000.0
2005-10-19 05:07:00,6.25011,6.25012,6.24871,6.24934,10000000.0
2005-10-19 05:08:00,6.24922,6.25002,6.24884,6.24997,17000000.0
2005-10-19 05:09:00,6.25,6.25013,6.2487,6.25009,15000000.0
2005-10-19 05:10:00,6.24938,6.25011,6.24919,6.24954,10000000.0
2005-10-19 05:11:00,6.24958,6.24958,6.24819,6.24884,16000000.0
2005-10-19 05:12:00,6.24948,6.25078,6.24948,6.2506,7000000.0
2005-10-19 05:13:00,6.25168,6.25168,6.25057,6.25132,12000000.0
2005-10-19 05:14:00,6.25126,6.25181,6.25075,6.2518,14000000.0
2005-10-19 05:15:00,6.25143,6.25173,6.2506,6.25173,16000000.0
2005-10-19 05:16:00,6.25153,6.25245,6.25022,6.25218,15000000.0
2005-10-19 05:17:00,6.25231,6.25307,6.25221,6.25307,10000000.0
2005-10-19 05:18:00,6.25235,6.25337,6.25235,6.25309,13000000.0
2005-10-19 05:19:00,6.25228,6.25254,6.25127,6.25169,13000000.0
2005-10-19 05:20:00,6.25142,6.25273,6.25131,6.25131,20000000.0
2005-10-19 05:21:00,6.2516,6.25217,6.25108,6.25108,9000000.0
2005-10-19 05:22:00,6.25219,6.25244,6.25095,6.25095,17000000.0
2005-10-19 05:23:00,6.25083,6.2519,6.25083,6.2509,14000000.0
2005-10-19 05:24:00,6.25086,6.2521,6.25068,6.25189,19000000.0
2005-10-19 05:25:00,6.24998,6.25163,6.24998,6.25119,13000000.0
2005-10-19 05:26:00,6.25103,6.2518,6.2498,6.2498,13000000.0
2005-10-19 05:27:00,6.25037,6.25198,6.25037,6.25098,13000000.0
2005-10-19 05:28:00,6.25068,6.25095,6.25002,6.2507,10000000.0
2005-10-19 05:29:00,6.25093,6.25151,6.25036,6.25036,17000000.0
2005-10-19 05:30:00,6.24996,6.25099,6.24978,6.24978,21000000.0
2005-10-19 05:31:00,6.25073,6.25073,6.24998,6.24998,13000000.0
2005-10-19 05:32:00,6.25024,6.25139,6.25024,6.2511,16000000.0
2005-10-19 05:33:00,6.25071,6.25147,6.24958,6.25038,13000000.0
2005-10-19 05:34:00,6.24936,6.25039,6.24888,6.24913,13000000.0
2005-10-19 05:35:00,6.24897,6.25027,6.24863,6.24994,14000000.0
2005-10-19 05:36:00,6.25009,6.25149,6.24973,6.25149,18000000.0
2005-10-19 05:37:00,6.25095,6.25095,6.24786,6.24786,12000000.0
2005-10-19 05:38:00,6.24727,6.24908,6.24727,6.24902,13000000.0
2005-10-19 05:39:00,6.24915,6.24947,6.24862,6.24947,21000000.0
2005-10-19 05:40:00,6.24936,6.24936,6.24772,6.24854,14000000.0
2005-10-19 05:41:00,6.24796,6.24856,6.24645,6.24703,13000000.0
2005-10-19 05:42:00,6.24715,6.24767,6.24648,6.24648,8000000.0
2005-10-19 05:43:00,6.24658,6.24771,6.24658,6.24771,13000000.0
2005-10-19 05:44:00,6.24767,6.24775,6.24736,6.2474,13000000.0
2005-10-19 05:45:00,6.24737,6.24824,6.24688,6.24725,24000000.0
2005-10-19 05:46:00,6.24774,6.24886,6.24755,6.24886,14000000.0
2005-10-19 05:47:00,6.24947,6.25002,6.24836,6.25002,11000000.0
2005-10-19 05:48:00,6.24943,6.24995,6.24812,6.24812,18000000.0
2005-10-19 05:49:00,6.24817,6.24916,6.24799,6.24916,10000000.0
2005-10-19 05:50:00,6.2491,6.24954,6.24829,6.24829,10000000.0
2005-10-19 05:51:00,6.24821,6.24989,6.24819,6.24904,11000000.0
2005-10-19 05:52:00,6.24893,6.24916,6.24782,6.24853,19000000.0
2005-10-19 05:53:00,6.24951,6.24951,6.24825,6.24926,15000000.0
2005-10-19 05:54:00,6.24959,6.25047,6.24914,6.24914,7000000.0
2005-10-19 05:55:00,6.24871,6.24994,6.24871,6.24919,12000000.0
2005-10-19 05:56:00,6.24959,6.25073,6.24959,6.25036,16000000.0
2005-10-19 05:57:00,6.25042,6.25106,6.24942,6.24942,11000000.0
2005-10-19 05:58:00,6.24902,6.24967,6.24899,6.24946,22000000.0
2005-10-19 05:59:00,6.24966,6.25079,6.24964,6.24988,9000000.0
2005-10-19 06:00:00,6.24974,6.25088,6.249,6.249,17000000.0
2005-10-19 06:01:00,6.24841,6.24984,6.24841,6.24984,18000000.0
2005-10-19 06:02:00,6.25062,6.25062,6.24868,6.24868,18000000.0
2005-10-19 06:03:00,6.24982,6.25063,6.24963,6.25063,16000000.0
2005-10-19 06:04:00,6.25075,6.25075,6.24874,6.24938,8000000.0
2005-10-19 06:05:00,6.24895,6.24925,6.24849,6.24849,10000000.0
2005-10-19 06:06:00,6.24866,6.24994,6.24832,6.24832,27000000.0
2005-10-19 06:07:00,6.2485,6.24991,6.2483,6.24901,17000000.0
2005-10-19 06:08:00,6.24931,6.24993,6.2488,6.2492,14000000.0
2005-10-19 06:09:00,6.24906,6.25002,6.24875,6.24875,13000000.0
2005-10-19 06:10:00,6.24829,6.25011,6.24829,6.24989,14000000.0
2005-10-19 06:11:00,6.24927,6.24966,6.24845,6.24961,16000000.0
2005-10-19 06:12:00,6.24969,6.25088,6.24863,6.24945,17000000.0
2005-10-19 06:13:00,6.24931,6.25095,6.2485,6.25048,14000000.0
2005-10-19 06:14:00,6.25062,6.25135,6.24931,6.24967,12000000.0
2005-10-19 06:15:00,6.25077,6.25123,6.24949,6.25037,13000000.0
2005-10-19 06:16:00,6.24975,6.25096,6.24922,6.25096,14000000.0
2005-10-19 06:17:00,6.24977,6.25037,6.24977,6.25037,11000000.0
2005-10-19 06:18:00,6.24975,6.25066,6.24975,6.25066,12000000.0
2005-10-19 06:19:00,6.25083,6.25141,6.25032,6.25141,19000000.0
2005-10-19 06:20:00,6.25136,6.2518,6.24975,6.24975,11000000.0
2005-10-19 06:21:00,6.24962,6.25101,6.24962,6.2497,9000000.0
2005-10-19 06:22:00,6.24934,6.25077,6.2492,6.24963,22000000.0
2005-10-19 06:23:00,6.24982,6.2519,6.24937,6.2519,18000000.0
2005-10-19 06:24:00,6.25086,6.25095,6.24999,6.25042,8000000.0
2005-10-19 06:25:00,6.25051,6.25091,6.25041,6.25087,9000000.0
2005-10-19 06:26:00,6.2515,6.25236,6.25115,6.25163,13000000.0
2005-10-19 06:27:00,6.25137,6.25207,6.25096,6.25102,15000000.0
2005-10-19 06:28:00,6.25178,6.25236,6.25142,6.25144,18000000.0
2005-10-19 06:29:00,6.25136,6.25206,6.25092,6.25092,16000000.0
2005-10-19 06:30:00,6.25047,6.2512,6.25024,6.25049,10000000.0
2005-10-19 06:31:00,6.2499,6.25181,6.2499,6.25102,13000000.0
2005-10-19 06:32:00,6.25196,6.25351,6.25196,6.25285,10000000.0
2005-10-19 06:33:00,6.25274,6.25312,6.25185,6.25185,10000000.0
2005-10-19 06:34:00,6.25149,6.2524,6.2512,6.2512,15000000.0
2005-10-19 06:35:00,6.25243,6.25243,6.25074,6.25228,13000000.0
2005-10-19 06:36:00,6.25254,6.25254,6.25152,6.25165,23000000.0
2005-10-19 06:37:00,6.25221,6.25221,6.25059,6.25083,11000000.0
2005-10-19 06:38:00,6.25097,6.25142,6.25,6.25113,17000000.0
2005-10-19 06:39:00,6.25083,6.25083,6.24975,6.25017,8000000.0
2005-10-19 06:40:00,6.25087,6.25128,6.25019,6.25097,15000000.0
2005-10-19 06:41:00,6.25102,6.25186,6.25077,6.25132,15000000.0
2005-10-19 06:42:00,6.25093,6.25169,6.2506,6.2506,16000000.0
2005-10-19 06:43:00,6.25042,6.2516,6.25042,6.25101,12000000.0
2005-10-19 06:44:00,6.25113,6.2517,6.25105,6.25143,13000000.0
2005-10-19 06:45:00,6.25142,6.25149,6.25045,6.25071,14000000.0
2005-10-19 06:46:00,6.25049,6.2513,6.25013,6.25092,12000000.0
2005-10-19 06:47:00,6.2507,6.25117,6.25042,6.25117,11000000.0
2005-10-19 06:48:00,6.25134,6.25246,6.25058,6.25239,15000000.0
2005-10-19 06:49:00,6.25184,6.2519,6.25062,6.2519,17000000.0
2005-10-19 06:50:00,6.25147,6.25232,6.25032,6.25131,13000000.0
2005-10-19 06:51:00,6.2519,6.25224,6.25073,6.25155,8000000.0
2005-10-19 06:52:00,6.25156,6.25156,6.25025,6.25065,14000000.0
2005-10-19 06:53:00,6.2506,6.25101,6.24977,6.24981,13000000.0
2005-10-19 06:54:00,6.25034,6.25097,6.24998,6.24998,8000000.0
2005-10-19 06:55:00,6.25005,6.25142,6.25005,6.25142,10000000.0
2005-10-19 06:56:00,6.25151,6.25163,6.24947,6.24947,11000000.0
2005-10-19 06:57:00,6.24971,6.25104,6.24971,6.24977,17000000.0
2005-10-19 06:58:00,6.24995,6.25117,6.24955,6.24955,12000000.0
2005-10-19 06:59:00,6.24934,6.25069,6.24934,6.25039,14000000.0
2005-10-19 07:00:00,6.24996,6.25014,6.24943,6.24998,11000000.0
2005-10-19 07:01:00,6.25028,6.25062,6.24997,6.25016,10000000.0
2005-10-19 07:02:00,6.25051,6.25106,6.24939,6.24939,14000000.0
2005-10-19 07:03:00,6.24901,6.25062,6.24901,6.25062,7000000.0
2005-10-19 07:04:00,6.25105,6.25116,6.25017,6.25062,16000000.0
2005-10-19 07:05:00,6.25051,6.25086,6.24902,6.25026,15000000.0
2005-10-19 07:06:00,6.25032,6.2521,6.25029,6.252,16000000.0
2005-10-19 07:07:00,6.25203,6.25238,6.25043,6.25098,12000000.0
2005-10-19 07:08:00,6.25168,6.25183,6.25039,6.25039,8000000.0
2005-10-19 07:09:00,6.25009,6.25232,6.25002,6.25197,8000000.0
2005-10-19 07:10:00,6.25227,6.25272,6.25127,6.25232,16000000.0
2005-10-19 07:11:00,6.25309,6.25358,6.25181,6.25219,17000000.0
2005-10-19 07:12:00,6.2518,6.25272,6.251,6.25204,20000000.0
2005-10-19 07:13:00,6.25217,6.25311,6.25135,6.25169,18000000.0
2005-10-19 07:14:00,6.25168,6.25288,6.25168,6.25196,11000000.0
2005-10-19 07:15:00,6.25152,6.25258,6.25137,6.25258,18000000.0
2005-10-19 07:16:00,6.25228,6.2526,6.25152,6.25256,18000000.0
2005-10-19 07:17:00,6.25253,6.25354,6.25246,6.25258,12000000.0
2005-10-19 07:18:00,6.25255,6.2531,6.25161,6.25184,18000000.0
2005-10-19 07:19:00,6.25112,6.25259,6.25091,6.2513,14000000.0
2005-10-19 07:20:00,6.25136,6.25224,6.25084,6.25219,18000000.0
2005-10-19 07:21:00,6.25193,6.25289,6.25148,6.25208,13000000.0
2005-10-19 07:22:00,6.25227,6.25227,6.25102,6.25102,14000000.0
2005-10-19 07:23:00,6.25076,6.25139,6.25049,6.25139,15000000.0
2005-10-19 07:24:00,6.25118,6.25236,6.25105,6.25234,16000000.0
2005-10-19 07:25:00,6.25157,6.25241,6.25042,6.25042,15000000.0
2005-10-19 07:26:00,6.25009,6.25141,6.25007,6.25049,13000000.0
2005-10-19 07:27:00,6.25068,6.25102,6.24812,6.24866,12000000.0
2005-10-19 07:28:00,6.24812,6.24947,6.24711,6.24842,22000000.0
2005-10-19 07:29:00,6.24851,6.24945,6.24769,6.24769,16000000.0
2005-10-19 07:30:00,6.24758,6.24869,6.24729,6.24774,14000000.0
2005-10-19 07:31:00,6.24574,6.24695,6.24538,6.2467,13000000.0
2005-10-19 07:32:00,6.24694,6.24752,6.24689,6.24737,9000000.0
2005-10-19 07:33:00,6.24678,6.24737,6.24639,6.24665,7000000.0
2005-10-19 07:34:00,6.24705,6.24796,6.24621,6.24795,18000000.0
2005-10-19 07:35:00,6.24812,6.24812,6.24652,6.24667,9000000.0
2005-10-19 07:36:00,6.24633,6.24781,6.24567,6.2471,13000000.0
2005-10-19 07:37:00,6.24661,6.24756,6.24633,6.24719,11000000.0
2005-10-19 07:38:00,6.24667,6.24709,6.24608,6.24635,11000000.0
2005-10-19 07:39:00,6.24612,6.24616,6.24411,6.24435,19000000.0
2005-10-19 07:40:00,6.245,6.245,6.24381,6.24469,11000000.0
2005-10-19 07:41:00,6.24549,6.24572,6.24439,6.24439,7000000.0
2005-10-19 07:42:00,6.24588,6.24703,6.24576,6.24638,13000000.0
2005-10-19 07:43:00,6.24695,6.24876,6.24695,6.24784,14000000.0
2005-10-19 07:44:00,6.24742,6.24745,6.24649,6.24692,10000000.0
2005-10-19 07:45:00,6.24674,6.24791,6.2467,6.24716,8000000.0
2005-10-19 07:46:00,6.24703,6.24842,6.24668,6.24668,13000000.0
2005-10-19 07:47:00,6.24644,6.2472,6.24589,6.2472,15000000.0
2005-10-19 07:48:00,6.24724,6.24724,6.2462,6.24666,13000000.0
2005-10-19 07:49:00,6.24679,6.24679,6.24571,6.24613,10000000.0
2005-10-19 07:50:00,6.24526,6.2462,6.24475,6.24535,17000000.0
2005-10-19 07:51:00,6.24502,6.24502,6.24289,6.24408,16000000.0
2005-10-19 07:52:00,6.24443,6.2459,6.24339,6.24518,13000000.0
2005-10-19 07:53:00,6.24552,6.24552,6.24345,6.24389,10000000.0
2005-10-19 07:54:00,6.24336,6.24405,6.24201,6.24405,11000000.0
2005-10-19 07:55:00,6.24449,6.24477,6.24344,6.24365,12000000.0
2005-10-19 07:56:00,6.24338,6.2438,6.24235,6.24373,13000000.0
2005-10-19 07:57:00,6.24364,6.24367,6.24204,6.24308,8000000.0
2005-10-19 07:58:00,6.24359,6.24359,6.24239,6.24239,14000000.0
2005-10-19 07:59:00,6.24318,6.24318,6.24203,6.24268,15000000.0
2005-10-19 08:00:00,6.24209,6.2432,6.24182,6.24288,10000000.0
2005-10-19 08:01:00,6.24259,6.24405,6.24161,6.24383,13000000.0
2005-10-19 08:02:00,6.24388,6.24388,6.2424,6.24357,14000000.0
2005-10-19 08:03:00,6.24362,6.24452,6.24301,6.24367,12000000.0
2005-10-19 08:04:00,6.24272,6.24466,6.24272,6.24466,16000000.0
2005-10-19 08:05:00,6.24461,6.24512,6.24374,6.24506,14000000.0
2005-10-19 08:06:00,6.24623,6.24642,6.24465,6.24504,19000000.0
2005-10-19 08:07:00,6.24484,6.24591,6.2446,6.24538,19000000.0
2005-10-19 08:08:00,6.2441,6.2453,6.24352,6.24466,11000000.0
2005-10-19 08:09:00,6.24482,6.24487,6.24267,6.24423,10000000.0
2005-10-19 08:10:00,6.24423,6.24445,6.24335,6.24369,16000000.0
2005-10-19 08:11:00,6.2435,6.24434,6.24317,6.24421,9000000.0
2005-10-19 08:12:00,6.24388,6.24576,6.24388,6.24576,10000000.0
2005-10-19 08:13:00,6.2461,6.24648,6.24466,6.24541,11000000.0
2005-10-19 08:14:00,6.24479,6.24571,6.24402,6.24402,12000000.0
2005-10-19 08:15:00,6.24433,6.2455,6.24433,6.24474,15000000.0
2005-10-19 08:16:00,6.24559,6.24635,6.24411,6.24479,14000000.0
2005-10-19 08:17:00,6.24437,6.2464,6.24437,6.24561,10000000.0
2005-10-19 08:18:00,6.24586,6.24586,6.24459,6.24459,9000000.0
2005-10-19 08:19:00,6.24388,6.24594,6.24388,6.24594,11000000.0
2005-10-19 08:20:00,6.24597,6.24645,6.2453,6.24596,11000000.0
2005-10-19 08:21:00,6.24619,6.24684,6.24501,6.24642,20000000.0
2005-10-19 08:22:00,6.2468,6.24721,6.24603,6.24633,8000000.0
2005-10-19 08:23:00,6.24626,6.24708,6.24519,6.24601,12000000.0
2005-10-19 08:24:00,6.24576,6.24636,6.24446,6.24446,13000000.0
2005-10-19 08:25:00,6.24356,6.24491,6.24356,6.24491,12000000.0
2005-10-19 08:26:00,6.24471,6.24471,6.24323,6.24395,13000000.0
2005-10-19 08:27:00,6.24411,6.24485,6.24411,6.24444,11000000.0
2005-10-19 08:28:00,6.24355,6.24598,6.24355,6.24598,8000000.0
2005-10-19 08:29:00,6.24506,6.24748,6.24506,6.24628,12000000.0
2005-10-19 08:30:00,6.24753,6.25,6.24753,6.24912,11000000.0
2005-10-19 08:31:00,6.24961,6.25133,6.24961,6.25098,10000000.0
2005-10-19 08:32:00,6.25021,6.25307,6.25021,6.25242,13000000.0
2005-10-19 08:33:00,6.25242,6.25266,6.25122,6.25226,11000000.0
2005-10-19 08:34:00,6.2529,6.2529,6.25109,6.2516,17000000.0
2005-10-19 08:35:00,6.25268,6.25705,6.25254,6.25705,11000000.0
2005-10-19 08:36:00,6.25923,6.26566,6.25923,6.26384,10000000.0
2005-10-19 08:37:00,6.26471,6.2669,6.2646,6.26467,9000000.0
2005-10-19 08:38:00,6.26481,6.26481,6.26186,6.26384,18000000.0
2005-10-19 08:39:00,6.26664,6.27141,6.26647,6.27141,8000000.0
2005-10-19 08:40:00,6.27314,6.27594,6.27292,6.27396,7000000.0
2005-10-19 08:41:00,6.2734,6.27416,6.27274,6.27372,16000000.0
2005-10-19 08:42:00,6.27491,6.27876,6.27435,6.27876,14000000.0
2005-10-19 08:43:00,6.27811,6.27822,6.27563,6.27563,12000000.0
2005-10-19 08:44:00,6.27616,6.27616,6.27272,6.27287,9000000.0
2005-10-19 08:45:00,6.27164,6.27337,6.27131,6.27269,18000000.0
2005-10-19 08:46:00,6.27284,6.27328,6.27084,6.27189,14000000.0
2005-10-19 08:47:00,6.27233,6.27286,6.27043,6.27043,18000000.0
2005-10-19 08:48:00,6.27052,6.27187,6.27042,6.27112,12000000.0
2005-10-19 08:49:00,6.27096,6.27281,6.27069,6.27281,14000000.0
2005-10-19 08:50:00,6.27295,6.27318,6.26995,6.27202,16000000.0
2005-10-19 08:51:00,6.27206,6.27287,6.2706,6.27224,21000000.0
2005-10-19 08:52:00,6.27111,6.27278,6.27102,6.27169,20000000.0
2005-10-19 08:53:00,6.27295,6.27295,6.27108,6.27176,7000000.0
2005-10-19 08:54:00,6.27195,6.27268,6.27109,6.27177,17000000.0
2005-10-19 08:55:00,6.27087,6.27381,6.27087,6.27345,12000000.0
2005-10-19 08:56:00,6.2737,6.27556,6.27368,6.27479,17000000.0
2005-10-19 08:57:00,6.27406,6.27406,6.27213,6.27213,16000000.0
2005-10-19 08:58:00,6.27187,6.2734,6.27078,6.27191,12000000.0
2005-10-19 08:59:00,6.27223,6.27458,6.27167,6.27458,13000000.0
2005-10-19 09:00:00,6.27439,6.2752,6.27258,6.27498,17000000.0
2005-10-19 09:01:00,6.27492,6.276,6.27361,6.27538,13000000.0
2005-10-19 09:02:00,6.27478,6.27512,6.27417,6.27512,8000000.0
2005-10-19 09:03:00,6.27581,6.27732,6.27522,6.27597,16000000.0
2005-10-19 09:04:00,6.27657,6.27746,6.27593,6.27746,8000000.0
2005-10-19 09:05:00,6.27686,6.27686,6.27533,6.27683,11000000.0
2005-10-19 09:06:00,6.27691,6.27827,6.27667,6.27807,10000000.0
2005-10-19 09:07:00,6.27762,6.27764,6.27571,6.27663,10000000.0
2005-10-19 09:08:00,6.27697,6.2778,6.27598,6.27766,19000000.0
2005-10-19 09:09:00,6.27736,6.2783,6.27682,6.27682,16000000.0
2005-10-19 09:10:00,6.27721,6.27721,6.27524,6.27663,8000000.0
2005-10-19 09:11:00,6.27523,6.2757,6.27356,6.27356,11000000.0
2005-10-19 09:12:00,6.27428,6.27428,6.27176,6.27186,16000000.0
2005-10-19 09:13:00,6.27165,6.27243,6.27039,6.27162,15000000.0
2005-10-19 09:14:00,6.27247,6.27359,6.26934,6.26938,17000000.0
2005-10-19 09:15:00,6.27142,6.27384,6.27045,6.27384,12000000.0
2005-10-19 09:16:00,6.27393,6.27438,6.27194,6.27347,14000000.0
2005-10-19 09:17:00,6.27443,6.27678,6.27426,6.2749,14000000.0
2005-10-19 09:18:00,6.27505,6.27653,6.27373,6.27416,18000000.0
2005-10-19 09:19:00,6.27343,6.27563,6.2732,6.27563,14000000.0
2005-10-19 09:20:00,6.27483,6.27499,6.27331,6.27499,18000000.0
2005-10-19 09:21:00,6.27574,6.27574,6.27357,6.27458,17000000.0
2005-10-19 09:22:00,6.27499,6.27655,6.27449,6.27588,13000000.0
2005-10-19 09:23:00,6.27491,6.27523,6.27313,6.27419,12000000.0
2005-10-19 09:24:00,6.27448,6.27448,6.27117,6.27133,14000000.0
2005-10-19 09:25:00,6.27137,6.27221,6.27051,6.27221,9000000.0
2005-10-19 09:26:00,6.27266,6.27366,6.27218,6.27361,13000000.0
2005-10-19 09:27:00,6.27363,6.27377,6.27185,6.27253,13000000.0
2005-10-19 09:28:00,6.27278,6.2736,6.27187,6.27251,19000000.0
2005-10-19 09:29:00,6.27187,6.2724,6.27093,6.27093,14000000.0
2005-10-19 09:30:00,6.27031,6.27178,6.27013,6.27164,15000000.0
2005-10-19 09:31:00,6.2712,6.27234,6.27092,6.27234,11000000.0
2005-10-19 09:32:00,6.27271,6.27292,6.27069,6.27193,16000000.0
2005-10-19 09:33:00,6.27117,6.27117,6.26858,6.26936,9000000.0
2005-10-19 09:34:00,6.26989,6.27192,6.26935,6.27145,18000000.0
2005-10-19 09:35:00,6.27027,6.27056,6.26906,6.27056,14000000.0
2005-10-19 09:36:00,6.27095,6.27133,6.26971,6.27133,16000000.0
2005-10-19 09:37:00,6.27131,6.27223,6.27087,6.27151,20000000.0
2005-10-19 09:38:00,6.27122,6.27223,6.27066,6.27082,19000000.0
2005-10-19 09:39:00,6.27104,6.27196,6.27005,6.27106,16000000.0
2005-10-19 09:40:00,6.27149,6.27149,6.27046,6.27074,12000000.0
2005-10-19 09:41:00,6.27006,6.2707,6.26886,6.2699,18000000.0
2005-10-19 09:42:00,6.2693,6.26974,6.26644,6.26807,16000000.0
2005-10-19 09:43:00,6.26702,6.26789,6.26551,6.26683,15000000.0
2005-10-19 09:44:00,6.26702,6.26814,6.26553,6.26559,13000000.0
2005-10-19 09:45:00,6.26583,6.26639,6.26545,6.26569,13000000.0
2005-10-19 09:46:00,6.26722,6.26769,6.26655,6.26727,17000000.0
2005-10-19 09:47:00,6.26753,6.26753,6.26572,6.26687,13000000.0
2005-10-19 09:48:00,6.26753,6.2691,6.26648,6.2685,16000000.0
2005-10-19 09:49:00,6.26836,6.26895,6.26624,6.26702,17000000.0
2005-10-19 09:50:00,6.26717,6.26723,6.26442,6.26627,12000000.0
2005-10-19 09:51:00,6.26567,6.26667,6.26521,6.26554,16000000.0
2005-10-19 09:52:00,6.2657,6.2663,6.26484,6.26615,16000000.0
2005-10-19 09:53:00,6.26601,6.26825,6.26601,6.26746,15000000.0
2005-10-19 09:54:00,6.26863,6.26863,6.26648,6.26732,15000000.0
2005-10-19 09:55:00,6.26712,6.26712,6.26595,6.26595,15000000.0
2005-10-19 09:56:00,6.26722,6.2673,6.26632,6.26632,17000000.0
2005-10-19 09:57:00,6.2666,6.2672,6.26622,6.26705,12000000.0
2005-10-19 09:58:00,6.26612,6.267,6.26549,6.26549,14000000.0
2005-10-19 09:59:00,6.26521,6.2668,6.26521,6.266,10000000.0
2005-10-19 10:00:00,6.26659,6.26667,6.26563,6.26583,11000000.0
2005-10-19 10:01:00,6.26598,6.26598,6.26398,6.26565,24000000.0
2005-10-19 10:02:00,6.26552,6.26615,6.26485,6.2651,14000000.0
2005-10-19 10:03:00,6.26523,6.26523,6.26168,6.26408,16000000.0
2005-10-19 10:04:00,6.26266,6.26279,6.2619,6.26224,10000000.0
2005-10-19 10:05:00,6.26209,6.26318,6.26164,6.26243,10000000.0
2005-10-19 10:06:00,6.26289,6.26346,6.26247,6.26292,9000000.0
2005-10-19 10:07:00,6.26291,6.26291,6.2616,6.26237,11000000.0
2005-10-19 10:08:00,6.26345,6.26368,6.26204,6.26274,9000000.0
2005-10-19 10:09:00,6.26321,6.26373,6.26265,6.26329,11000000.0
2005-10-19 10:10:00,6.26283,6.26408,6.26166,6.26306,15000000.0
2005-10-19 10:11:00,6.26453,6.26695,6.26453,6.26537,16000000.0
2005-10-19 10:12:00,6.26637,6.26675,6.26464,6.26464,19000000.0
2005-10-19 10:13:00,6.26496,6.26685,6.26496,6.26655,9000000.0
2005-10-19 10:14:00,6.26689,6.26767,6.26481,6.26767,11000000.0
2005-10-19 10:15:00,6.26727,6.26839,6.26692,6.26707,8000000.0
2005-10-19 10:16:00,6.26672,6.26884,6.26672,6.26675,17000000.0
2005-10-19 10:17:00,6.26676,6.26794,6.26648,6.2675,16000000.0
2005-10-19 10:18:00,6.26725,6.26725,6.26402,6.26593,16000000.0
2005-10-19 10:19:00,6.26625,6.26725,6.26557,6.26667,17000000.0
2005-10-19 10:20:00,6.267,6.27069,6.267,6.2701,16000000.0
2005-10-19 10:21:00,6.27144,6.27144,6.27008,6.27112,7000000.0
2005-10-19 10:22:00,6.27035,6.27035,6.26898,6.26978,10000000.0
2005-10-19 10:23:00,6.26941,6.27079,6.26902,6.27079,14000000.0
2005-10-19 10:24:00,6.27036,6.27084,6.26915,6.26915,13000000.0
2005-10-19 10:25:00,6.26881,6.27016,6.26881,6.27008,12000000.0
2005-10-19 10:26:00,6.26937,6.26941,6.26791,6.2694,11000000.0
2005-10-19 10:27:00,6.26978,6.26995,6.26828,6.26957,13000000.0
2005-10-19 10:28:00,6.26949,6.26949,6.26802,6.2688,13000000.0
2005-10-19 10:29:00,6.26927,6.27004,6.26837,6.27004,11000000.0
2005-10-19 10:30:00,6.27075,6.27084,6.26917,6.26962,9000000.0
2005-10-19 10:31:00,6.26921,6.26939,6.2667,6.26862,16000000.0
2005-10-19 10:32:00,6.27018,6.27042,6.26953,6.26993,9000000.0
2005-10-19 10:33:00,6.26959,6.27003,6.26828,6.26828,12000000.0
2005-10-19 10:34:00,6.26818,6.26818,6.26621,6.26661,11000000.0
2005-10-19 10:35:00,6.2655,6.26561,6.26306,6.26439,17000000.0
2005-10-19 10:36:00,6.26451,6.26451,6.26295,6.26379,10000000.0
2005-10-19 10:37:00,6.26406,6.26575,6.26406,6.26554,15000000.0
2005-10-19 10:38:00,6.26591,6.26772,6.26591,6.26627,17000000.0
2005-10-19 10:39:00,6.26557,6.26666,6.26461,6.26523,13000000.0
2005-10-19 10:40:00,6.26624,6.26624,6.2651,6.2656,10000000.0
2005-10-19 10:41:00,6.26721,6.26866,6.26425,6.26425,15000000.0
2005-10-19 10:42:00,6.26408,6.26448,6.26222,6.26344,12000000.0
2005-10-19 10:43:00,6.26433,6.26524,6.26378,6.26524,13000000.0
2005-10-19 10:44:00,6.26553,6.26652,6.26449,6.26603,12000000.0
2005-10-19 10:45:00,6.2656,6.2672,6.26494,6.26544,13000000.0
2005-10-19 10:46:00,6.26524,6.2669,6.26501,6.26566,13000000.0
2005-10-19 10:47:00,6.2661,6.26658,6.26568,6.26636,7000000.0
2005-10-19 10:48:00,6.26684,6.26695,6.26573,6.26628,12000000.0
2005-10-19 10:49:00,6.267,6.267,6.26532,6.26596,10000000.0
2005-10-19 10:50:00,6.26597,6.26597,6.26436,6.26464,14000000.0
2005-10-19 10:51:00,6.26366,6.26396,6.26289,6.26367,11000000.0
2005-10-19 10:52:00,6.26416,6.2645,6.26197,6.26197,20000000.0
2005-10-19 10:53:00,6.26214,6.26265,6.26198,6.26241,9000000.0
2005-10-19 10:54:00,6.26256,6.26288,6.2608,6.26131,18000000.0
2005-10-19 10:55:00,6.26147,6.26209,6.2592,6.2592,10000000.0
2005-10-19 10:56:00,6.25967,6.25967,6.25786,6.25937,11000000.0
2005-10-19 10:57:00,6.25852,6.2595,6.25735,6.25735,8000000.0
2005-10-19 10:58:00,6.25718,6.25798,6.25669,6.257,10000000.0
2005-10-19 10:59:00,6.2565,6.25704,6.25615,6.25621,10000000.0
2005-10-19 11:00:00,6.25805,6.2586,6.25774,6.25774,15000000.0
2005-10-19 11:01:00,6.25837,6.25949,6.25836,6.25866,12000000.0
2005-10-19 11:02:00,6.25882,6.25928,6.25711,6.25721,8000000.0
2005-10-19 11:03:00,6.25703,6.25751,6.25614,6.25751,11000000.0
2005-10-19 11:04:00,6.25772,6.25787,6.25602,6.25602,15000000.0
2005-10-19 11:05:00,6.25397,6.25438,6.24761,6.24761,17000000.0
2005-10-19 11:06:00,6.24498,6.24677,6.23772,6.24656,12000000.0
2005-10-19 11:07:00,6.24443,6.24443,6.24174,6.24224,11000000.0
2005-10-19 11:08:00,6.24191,6.24358,6.23949,6.2399,22000000.0
2005-10-19 11:09:00,6.2388,6.24075,6.23846,6.23993,9000000.0
2005-10-19 11:10:00,6.23964,6.24269,6.23924,6.23937,16000000.0
2005-10-19 11:11:00,6.24007,6.24074,6.23874,6.23998,7000000.0
2005-10-19 11:12:00,6.24175,6.2442,6.24008,6.24318,15000000.0
2005-10-19 11:13:00,6.2444,6.2444,6.24221,6.24414,11000000.0
2005-10-19 11:14:00,6.24376,6.24492,6.2427,6.24402,18000000.0
2005-10-19 11:15:00,6.24606,6.24758,6.24606,6.2473,11000000.0
2005-10-19 11:16:00,6.24719,6.2487,6.24695,6.2476,13000000.0
2005-10-19 11:17:00,6.24733,6.24733,6.2442,6.24422,13000000.0
2005-10-19 11:18:00,6.24476,6.24539,6.24456,6.24532,9000000.0
2005-10-19 11:19:00,6.24547,6.24609,6.24479,6.24545,17000000.0
2005-10-19 11:20:00,6.24617,6.24867,6.24559,6.24724,14000000.0
2005-10-19 11:21:00,6.24538,6.24635,6.24487,6.2451,14000000.0
2005-10-19 11:22:00,6.24468,6.24587,6.2437,6.24529,22000000.0
2005-10-19 11:23:00,6.24544,6.24643,6.24471,6.24471,8000000.0
2005-10-19 11:24:00,6.24328,6.24328,6.2391,6.24071,18000000.0
2005-10-19 11:25:00,6.23982,6.23982,6.23822,6.23822,9000000.0
2005-10-19 11:26:00,6.23722,6.23796,6.2349,6.23607,15000000.0
2005-10-19 11:27:00,6.23621,6.23742,6.23621,6.23735,10000000.0
2005-10-19 11:28:00,6.23726,6.23987,6.23684,6.23937,13000000.0
2005-10-19 11:29:00,6.23967,6.24005,6.23942,6.23968,17000000.0
2005-10-19 11:30:00,6.24002,6.24062,6.23785,6.23785,13000000.0
2005-10-19 11:31:00,6.23796,6.2402,6.2365,6.2365,12000000.0
2005-10-19 11:32:00,6.23586,6.23693,6.23576,6.23579,20000000.0
2005-10-19 11:33:00,6.23519,6.23643,6.23449,6.23552,16000000.0
2005-10-19 11:34:00,6.23578,6.23827,6.23542,6.23548,13000000.0
2005-10-19 11:35:00,6.23436,6.2352,6.23249,6.23447,14000000.0
2005-10-19 11:36:00,6.23622,6.23643,6.23501,6.23594,11000000.0
2005-10-19 11:37:00,6.23604,6.2368,6.2354,6.23672,16000000.0
2005-10-19 11:38:00,6.23755,6.23755,6.23636,6.23735,8000000.0
2005-10-19 11:39:00,6.23812,6.24023,6.23718,6.24023,11000000.0
2005-10-19 11:40:00,6.24078,6.24078,6.23915,6.23935,12000000.0
2005-10-19 11:41:00,6.24107,6.24155,6.23945,6.24031,10000000.0
2005-10-19 11:42:00,6.24024,6.24075,6.23958,6.24067,10000000.0
2005-10-19 11:43:00,6.24048,6.24092,6.23954,6.24042,17000000.0
2005-10-19 11:44:00,6.24134,6.24347,6.24088,6.24323,15000000.0
2005-10-19 11:45:00,6.24271,6.24271,6.24062,6.24143,16000000.0
2005-10-19 11:46:00,6.24104,6.24163,6.24023,6.24094,7000000.0
2005-10-19 11:47:00,6.24137,6.24234,6.24113,6.24127,16000000.0
2005-10-19 11:48:00,6.24042,6.24042,6.23828,6.23892,13000000.0
2005-10-19 11:49:00,6.2394,6.23994,6.23842,6.23965,10000000.0
2005-10-19 11:50:00,6.23993,6.24019,6.23881,6.23887,12000000.0
2005-10-19 11:51:00,6.23869,6.2405,6.23869,6.23948,14000000.0
2005-10-19 11:52:00,6.23952,6.24049,6.23848,6.24004,18000000.0
2005-10-19 11:53:00,6.24009,6.24009,6.23868,6.23905,16000000.0
2005-10-19 11:54:00,6.23891,6.24185,6.23841,6.23891,8000000.0
2005-10-19 11:55:00,6.23792,6.23943,6.23763,6.23943,8000000.0
2005-10-19 11:56:00,6.23958,6.23971,6.23843,6.23922,8000000.0
2005-10-19 11:57:00,6.23884,6.2418,6.23871,6.2418,11000000.0
2005-10-19 11:58:00,6.24207,6.24246,6.24085,6.2416,14000000.0
2005-10-19 11:59:00,6.24068,6.24207,6.24018,6.24197,11000000.0
2005-10-19 12:00:00,6.24236,6.24236,6.24055,6.24066,15000000.0
2005-10-19 12:01:00,6.24097,6.2412,6.23902,6.23969,13000000.0
2005-10-19 12:02:00,6.2393,6.2398,6.23809,6.23951,15000000.0
2005-10-19 12:03:00,6.23904,6.23934,6.23695,6.23824,11000000.0
2005-10-19 12:04:00,6.23869,6.2393,6.23847,6.23927,9000000.0
2005-10-19 12:05:00,6.23912,6.24031,6.23857,6.23962,9000000.0
2005-10-19 12:06:00,6.23966,6.24144,6.23966,6.241,15000000.0
2005-10-19 12:07:00,6.24105,6.24105,6.23907,6.23916,11000000.0
2005-10-19 12:08:00,6.23958,6.24044,6.23927,6.2399,8000000.0
2005-10-19 12:09:00,6.23971,6.24034,6.23863,6.23902,18000000.0
2005-10-19 12:10:00,6.23848,6.23934,6.23836,6.23933,14000000.0
2005-10-19 12:11:00,6.23834,6.23854,6.23751,6.23751,9000000.0
2005-10-19 12:12:00,6.23797,6.23951,6.23693,6.23802,18000000.0
2005-10-19 12:13:00,6.2378,6.2378,6.23641,6.23736,12000000.0
2005-10-19 12:14:00,6.23698,6.23758,6.23657,6.23758,10000000.0
2005-10-19 12:15:00,6.23779,6.23799,6.23653,6.23712,8000000.0
2005-10-19 12:16:00,6.23698,6.23772,6.23596,6.23745,14000000.0
2005-10-19 12:17:00,6.23798,6.23821,6.23621,6.23693,13000000.0
2005-10-19 12:18:00,6.2364,6.23678,6.23609,6.23674,10000000.0
2005-10-19 12:19:00,6.2363,6.2363,6.23419,6.23488,11000000.0
2005-10-19 12:20:00,6.23484,6.23533,6.23442,6.2352,8000000.0
2005-10-19 12:21:00,6.23522,6.2362,6.23515,6.23608,20000000.0
2005-10-19 12:22:00,6.23601,6.23759,6.23546,6.23721,14000000.0
2005-10-19 12:23:00,6.23714,6.23725,6.23598,6.23598,11000000.0
2005-10-19 12:24:00,6.23632,6.23788,6.23632,6.23652,17000000.0
2005-10-19 12:25:00,6.23734,6.23795,6.2356,6.2356,12000000.0
2005-10-19 12:26:00,6.23704,6.23772,6.23546,6.23552,7000000.0
2005-10-19 12:27:00,6.23488,6.23611,6.23445,6.23495,7000000.0
2005-10-19 12:28:00,6.23406,6.23422,6.23119,6.23119,19000000.0
2005-10-19 12:29:00,6.23032,6.23087,6.22709,6.22809,12000000.0
2005-10-19 12:30:00,6.22927,6.23077,6.22906,6.23077,10000000.0
2005-10-19 12:31:00,6.2307,6.23466,6.2307,6.23179,12000000.0
2005-10-19 12:32:00,6.23088,6.23115,6.2294,6.22986,12000000.0
2005-10-19 12:33:00,6.23,6.2318,6.23,6.23149,15000000.0
2005-10-19 12:34:00,6.23056,6.23475,6.23056,6.23316,12000000.0
2005-10-19 12:35:00,6.23148,6.23294,6.2313,6.23218,12000000.0
2005-10-19 12:36:00,6.23162,6.23327,6.23147,6.23301,15000000.0
2005-10-19 12:37:00,6.23414,6.23441,6.23278,6.23373,8000000.0
2005-10-19 12:38:00,6.23374,6.23467,6.23251,6.23397,15000000.0
2005-10-19 12:39:00,6.23427,6.23437,6.23231,6.23386,14000000.0
2005-10-19 12:40:00,6.23484,6.23685,6.23417,6.23608,18000000.0
2005-10-19 12:41:00,6.2363,6.23709,6.23557,6.23563,11000000.0
2005-10-19 12:42:00,6.23431,6.23512,6.23319,6.23319,17000000.0
2005-10-19 12:43:00,6.23282,6.23394,6.23276,6.23276,11000000.0
2005-10-19 12:44:00,6.23237,6.23238,6.22951,6.2304,13000000.0
2005-10-19 12:45:00,6.23047,6.23066,6.22831,6.22954,10000000.0
2005-10-19 12:46:00,6.22872,6.22983,6.22735,6.2293,20000000.0
2005-10-19 12:47:00,6.22831,6.22925,6.22697,6.22697,10000000.0
2005-10-19 12:48:00,6.22758,6.22792,6.22666,6.22674,10000000.0
2005-10-19 12:49:00,6.22655,6.22745,6.22584,6.22745,15000000.0
2005-10-19 12:50:00,6.22663,6.2268,6.2256,6.22587,14000000.0
2005-10-19 12:51:00,6.22691,6.22911,6.2266,6.22911,14000000.0
2005-10-19 12:52:00,6.23017,6.23032,6.22904,6.23021,9000000.0
2005-10-19 12:53:00,6.23044,6.23134,6.22999,6.23106,9000000.0
2005-10-19 12:54:00,6.23087,6.23133,6.22925,6.22925,20000000.0
2005-10-19 12:55:00,6.2308,6.23114,6.22943,6.23001,12000000.0
2005-10-19 12:56:00,6.22923,6.22975,6.22834,6.22903,7000000.0
2005-10-19 12:57:00,6.22905,6.22979,6.22869,6.22961,13000000.0
2005-10-19 12:58:00,6.22997,6.23016,6.22914,6.2299,16000000.0
2005-10-19 12:59:00,6.22975,6.23002,6.22897,6.2296,14000000.0
2005-10-19 13:00:00,6.23014,6.23014,6.22772,6.22772,12000000.0
2005-10-19 13:01:00,6.22709,6.22821,6.2264,6.22763,17000000.0
2005-10-19 13:02:00,6.22798,6.22898,6.22767,6.2284,10000000.0
2005-10-19 13:03:00,6.22833,6.22961,6.22824,6.22884,22000000.0
2005-10-19 13:04:00,6.22954,6.23115,6.22935,6.22987,20000000.0
2005-10-19 13:05:00,6.23021,6.23107,6.22968,6.23006,14000000.0
2005-10-19 13:06:00,6.23067,6.23196,6.22958,6.23175,17000000.0
2005-10-19 13:07:00,6.23098,6.23175,6.22956,6.23106,22000000.0
2005-10-19 13:08:00,6.23057,6.23057,6.22881,6.23045,12000000.0
2005-10-19 13:09:00,6.23018,6.23018,6.22817,6.22982,12000000.0
2005-10-19 13:10:00,6.22917,6.22998,6.22745,6.22886,20000000.0
2005-10-19 13:11:00,6.22979,6.23069,6.22882,6.22952,12000000.0
2005-10-19 13:12:00,6.22841,6.22847,6.22648,6.22648,16000000.0
2005-10-19 13:13:00,6.22527,6.22671,6.22484,6.22548,14000000.0
2005-10-19 13:14:00,6.22638,6.22733,6.22555,6.22703,17000000.0
2005-10-19 13:15:00,6.22748,6.22754,6.22683,6.22691,7000000.0
2005-10-19 13:16:00,6.22712,6.22728,6.22592,6.2267,9000000.0
2005-10-19 13:17:00,6.22682,6.22733,6.22552,6.22552,15000000.0
2005-10-19 13:18:00,6.22587,6.2275,6.22527,6.2275,17000000.0
2005-10-19 13:19:00,6.22768,6.22768,6.22661,6.2273,15000000.0
2005-10-19 13:20:00,6.22725,6.22832,6.22679,6.22716,12000000.0
2005-10-19 13:21:00,6.22761,6.22862,6.22643,6.22669,24000000.0
2005-10-19 13:22:00,6.22593,6.2283,6.22593,6.22806,12000000.0
2005-10-19 13:23:00,6.22704,6.22916,6.22704,6.22742,12000000.0
2005-10-19 13:24:00,6.22755,6.22954,6.22736,6.22938,18000000.0
2005-10-19 13:25:00,6.22951,6.23036,6.22884,6.23036,12000000.0
2005-10-19 13:26:00,6.23031,6.23115,6.22955,6.23115,12000000.0
2005-10-19 13:27:00,6.23111,6.23111,6.22992,6.23057,9000000.0
2005-10-19 13:28:00,6.23018,6.23061,6.22861,6.23001,15000000.0
2005-10-19 13:29:00,6.23001,6.23173,6.22966,6.23171,14000000.0
2005-10-19 13:30:00,6.2315,6.23325,6.23148,6.23325,11000000.0
2005-10-19 13:31:00,6.23258,6.23299,6.23211,6.23293,11000000.0
2005-10-19 13:32:00,6.23295,6.23474,6.23284,6.23358,8000000.0
2005-10-19 13:33:00,6.23474,6.23613,6.23404,6.23507,14000000.0
2005-10-19 13:34:00,6.23694,6.23756,6.23597,6.23597,11000000.0
2005-10-19 13:35:00,6.23303,6.23701,6.23303,6.23557,16000000.0
2005-10-19 13:36:00,6.23703,6.2374,6.23649,6.23661,8000000.0
2005-10-19 13:37:00,6.23634,6.23696,6.23546,6.2364,17000000.0
2005-10-19 13:38:00,6.23599,6.23738,6.23541,6.23738,14000000.0
2005-10-19 13:39:00,6.23785,6.23954,6.2378,6.23911,10000000.0
2005-10-19 13:40:00,6.23963,6.23963,6.23783,6.23952,8000000.0
2005-10-19 13:41:00,6.23943,6.2395,6.23805,6.23931,11000000.0
2005-10-19 13:42:00,6.23842,6.23923,6.23809,6.23873,14000000.0
2005-10-19 13:43:00,6.23787,6.23856,6.23707,6.23817,11000000.0
2005-10-19 13:44:00,6.23875,6.23917,6.23794,6.23917,11000000.0
2005-10-19 13:45:00,6.24008,6.24009,6.23903,6.23916,14000000.0
2005-10-19 13:46:00,6.23883,6.24004,6.23879,6.23937,11000000.0
2005-10-19 13:47:00,6.2393,6.23967,6.2381,6.23841,13000000.0
2005-10-19 13:48:00,6.23859,6.23889,6.23757,6.23876,14000000.0
2005-10-19 13:49:00,6.23844,6.23878,6.23694,6.23786,12000000.0
2005-10-19 13:50:00,6.23793,6.23883,6.23726,6.2374,16000000.0
2005-10-19 13:51:00,6.23846,6.23853,6.2369,6.23745,14000000.0
2005-10-19 13:52:00,6.23851,6.23866,6.23714,6.23725,10000000.0
2005-10-19 13:53:00,6.23634,6.23686,6.2345,6.2345,10000000.0
2005-10-19 13:54:00,6.23482,6.23553,6.23452,6.23452,8000000.0
2005-10-19 13:55:00,6.23378,6.23383,6.23197,6.2328,13000000.0
2005-10-19 13:56:00,6.23248,6.23339,6.23174,6.23292,17000000.0
2005-10-19 13:57:00,6.23335,6.23547,6.23295,6.23547,13000000.0
2005-10-19 13:58:00,6.23518,6.23558,6.23414,6.23558,7000000.0
2005-10-19 13:59:00,6.23552,6.23588,6.235,6.23578,9000000.0
2005-10-19 14:00:00,6.23616,6.23681,6.23498,6.23545,7000000.0
2005-10-19 14:01:00,6.23633,6.23837,6.23633,6.23773,11000000.0
2005-10-19 14:02:00,6.23759,6.23874,6.23718,6.23874,19000000.0
2005-10-19 14:03:00,6.23781,6.23781,6.23328,6.23678,13000000.0
2005-10-19 14:04:00,6.23774,6.24014,6.23774,6.23922,22000000.0
2005-10-19 14:05:00,6.23879,6.23892,6.23747,6.23747,17000000.0
2005-10-19 14:06:00,6.23684,6.23729,6.23684,6.23704,11000000.0
2005-10-19 14:07:00,6.23671,6.2379,6.23628,6.2379,9000000.0
2005-10-19 14:08:00,6.23881,6.24018,6.23774,6.23943,11000000.0
2005-10-19 14:09:00,6.23995,6.24019,6.23859,6.23875,12000000.0
2005-10-19 14:10:00,6.23871,6.23977,6.23835,6.23977,13000000.0
2005-10-19 14:11:00,6.23999,6.24134,6.23955,6.24134,14000000.0
2005-10-19 14:12:00,6.24127,6.24127,6.24013,6.24108,11000000.0
2005-10-19 14:13:00,6.24142,6.24142,6.23933,6.24099,11000000.0
2005-10-19 14:14:00,6.24125,6.24131,6.23926,6.23926,7000000.0
2005-10-19 14:15:00,6.2399,6.24009,6.23777,6.23925,14000000.0
2005-10-19 14:16:00,6.23825,6.23973,6.23803,6.23919,13000000.0
2005-10-19 14:17:00,6.23934,6.24001,6.23838,6.24001,22000000.0
2005-10-19 14:18:00,6.23977,6.23977,6.23868,6.23952,15000000.0
2005-10-19 14:19:00,6.23993,6.24058,6.2396,6.24058,12000000.0
2005-10-19 14:20:00,6.23971,6.23971,6.23877,6.23951,7000000.0
2005-10-19 14:21:00,6.23881,6.23946,6.23759,6.23927,13000000.0
2005-10-19 14:22:00,6.23974,6.23974,6.23839,6.23869,8000000.0
2005-10-19 14:23:00,6.23848,6.23916,6.23828,6.2387,11000000.0
2005-10-19 14:24:00,6.2388,6.23883,6.23683,6.23683,13000000.0
2005-10-19 14:25:00,6.23707,6.2385,6.23707,6.23819,15000000.0
2005-10-19 14:26:00,6.23847,6.23884,6.23792,6.23867,8000000.0
2005-10-19 14:27:00,6.23894,6.23935,6.23827,6.23827,10000000.0
2005-10-19 14:28:00,6.23982,6.2407,6.23943,6.23943,11000000.0
2005-10-19 14:29:00,6.23934,6.24088,6.23934,6.23968,21000000.0
2005-10-19 14:30:00,6.23988,6.24067,6.23978,6.23982,11000000.0
2005-10-19 14:31:00,6.24027,6.24099,6.23989,6.24052,17000000.0
2005-10-19 14:32:00,6.24062,6.24169,6.23949,6.24169,15000000.0
2005-10-19 14:33:00,6.24165,6.24397,6.24165,6.24397,8000000.0
2005-10-19 14:34:00,6.2434,6.2434,6.24102,6.24102,9000000.0
2005-10-19 14:35:00,6.24225,6.24283,6.24098,6.24207,11000000.0
2005-10-19 14:36:00,6.24207,6.24306,6.24148,6.24306,15000000.0
2005-10-19 14:37:00,6.2419,6.24327,6.2416,6.24235,8000000.0
2005-10-19 14:38:00,6.2429,6.24335,6.24158,6.24281,10000000.0
2005-10-19 14:39:00,6.24308,6.24522,6.24181,6.24522,19000000.0
2005-10-19 14:40:00,6.24623,6.24723,6.24508,6.24723,15000000.0
2005-10-19 14:41:00,6.24707,6.2479,6.24619,6.24678,15000000.0
2005-10-19 14:42:00,6.2461,6.24658,6.24375,6.24375,17000000.0
2005-10-19 14:43:00,6.24352,6.24394,6.2423,6.24332,15000000.0
2005-10-19 14:44:00,6.24292,6.24292,6.24168,6.24214,15000000.0
2005-10-19 14:45:00,6.2415,6.24266,6.24126,6.24258,9000000.0
2005-10-19 14:46:00,6.24309,6.2431,6.24229,6.24229,11000000.0
2005-10-19 14:47:00,6.24266,6.24378,6.24238,6.24238,12000000.0
2005-10-19 14:48:00,6.24218,6.24306,6.24146,6.24196,12000000.0
2005-10-19 14:49:00,6.24147,6.24247,6.2407,6.2421,12000000.0
2005-10-19 14:50:00,6.24213,6.24262,6.24132,6.24217,15000000.0
2005-10-19 14:51:00,6.24168,6.24275,6.24122,6.24132,10000000.0
2005-10-19 14:52:00,6.24065,6.24111,6.23863,6.23967,13000000.0
2005-10-19 14:53:00,6.23949,6.24036,6.23893,6.23974,13000000.0
2005-10-19 14:54:00,6.24031,6.24202,6.24021,6.24202,9000000.0
2005-10-19 14:55:00,6.24078,6.24191,6.24039,6.24095,16000000.0
2005-10-19 14:56:00,6.24104,6.24116,6.24023,6.24102,15000000.0
2005-10-19 14:57:00,6.2409,6.24144,6.24014,6.24073,15000000.0
2005-10-19 14:58:00,6.24048,6.24118,6.24016,6.24109,11000000.0
2005-10-19 14:59:00,6.24128,6.24128,6.23892,6.23892,14000000.0
2005-10-19 15:00:00,6.23868,6.24113,6.23868,6.23982,18000000.0
2005-10-19 15:01:00,6.24031,6.2419,6.23985,6.24143,12000000.0
2005-10-19 15:02:00,6.24098,6.24194,6.24083,6.24194,7000000.0
2005-10-19 15:03:00,6.24218,6.24218,6.24083,6.24083,18000000.0
2005-10-19 15:04:00,6.24041,6.24139,6.23963,6.24133,21000000.0
2005-10-19 15:05:00,6.24179,6.24283,6.24025,6.24186,13000000.0
2005-10-19 15:06:00,6.24281,6.24362,6.24078,6.24329,14000000.0
2005-10-19 15:07:00,6.24511,6.24683,6.24493,6.24632,22000000.0
2005-10-19 15:08:00,6.24718,6.24744,6.2452,6.2452,10000000.0
2005-10-19 15:09:00,6.24609,6.24788,6.24535,6.24788,9000000.0
2005-10-19 15:10:00,6.24819,6.24865,6.24687,6.24762,14000000.0
2005-10-19 15:11:00,6.24693,6.24722,6.24368,6.24605,12000000.0
2005-10-19 15:12:00,6.24571,6.24571,6.24334,6.2451,13000000.0
2005-10-19 15:13:00,6.24301,6.24501,6.24301,6.24501,12000000.0
2005-10-19 15:14:00,6.24465,6.24664,6.24465,6.24664,10000000.0
2005-10-19 15:15:00,6.24697,6.24697,6.24497,6.24552,16000000.0
2005-10-19 15:16:00,6.24574,6.24629,6.24508,6.24629,15000000.0
2005-10-19 15:17:00,6.24591,6.24591,6.24083,6.24392,14000000.0
2005-10-19 15:18:00,6.24388,6.24507,6.24157,6.24415,12000000.0
2005-10-19 15:19:00,6.24506,6.24641,6.24506,6.24598,11000000.0
2005-10-19 15:20:00,6.24634,6.24634,6.24539,6.2459,14000000.0
2005-10-19 15:21:00,6.24516,6.24557,6.24206,6.24557,14000000.0
2005-10-19 15:22:00,6.24552,6.24552,6.24305,6.245,10000000.0
2005-10-19 15:23:00,6.24435,6.24505,6.24359,6.24404,11000000.0
2005-10-19 15:24:00,6.24304,6.24356,6.24217,6.24311,10000000.0
2005-10-19 15:25:00,6.24233,6.24255,6.24124,6.24169,16000000.0
2005-10-19 15:26:00,6.24201,6.24326,6.24145,6.243,15000000.0
2005-10-19 15:27:00,6.24289,6.24289,6.24211,6.24262,10000000.0
2005-10-19 15:28:00,6.24298,6.24332,6.24191,6.24294,11000000.0
2005-10-19 15:29:00,6.24338,6.24657,6.24264,6.24657,19000000.0
2005-10-19 15:30:00,6.2469,6.2474,6.24574,6.24574,10000000.0
2005-10-19 15:31:00,6.24477,6.24654,6.24417,6.2447,14000000.0
2005-10-19 15:32:00,6.24462,6.24462,6.23912,6.24259,12000000.0
2005-10-19 15:33:00,6.24315,6.24402,6.2425,6.24327,20000000.0
2005-10-19 15:34:00,6.24301,6.24365,6.24083,6.24083,12000000.0
2005-10-19 15:35:00,6.24043,6.24127,6.23997,6.24076,12000000.0
2005-10-19 15:36:00,6.24143,6.24143,6.24031,6.2407,10000000.0
2005-10-19 15:37:00,6.2403,6.24049,6.23994,6.24009,10000000.0
2005-10-19 15:38:00,6.23956,6.2405,6.23899,6.24045,13000000.0
2005-10-19 15:39:00,6.23945,6.23945,6.23821,6.23914,7000000.0
2005-10-19 15:40:00,6.23799,6.23944,6.23799,6.23935,10000000.0
2005-10-19 15:41:00,6.23846,6.2396,6.23836,6.2396,9000000.0
2005-10-19 15:42:00,6.23961,6.24083,6.23915,6.24083,13000000.0
2005-10-19 15:43:00,6.24097,6.24162,6.23957,6.23973,16000000.0
2005-10-19 15:44:00,6.23935,6.23935,6.23759,6.23759,14000000.0
2005-10-19 15:45:00,6.23674,6.2376,6.23528,6.23595,15000000.0
2005-10-19 15:46:00,6.23543,6.23543,6.23265,6.23289,13000000.0
2005-10-19 15:47:00,6.23215,6.23283,6.23105,6.23254,9000000.0
2005-10-19 15:48:00,6.23349,6.23431,6.23319,6.23376,21000000.0
2005-10-19 15:49:00,6.23338,6.23339,6.23201,6.23279,23000000.0
2005-10-19 15:50:00,6.23268,6.2344,6.23146,6.23146,12000000.0
2005-10-19 15:51:00,6.23258,6.2339,6.23221,6.23346,19000000.0
2005-10-19 15:52:00,6.23355,6.23432,6.23227,6.23314,15000000.0
2005-10-19 15:53:00,6.23196,6.23196,6.23027,6.23152,14000000.0
2005-10-19 15:54:00,6.23079,6.23236,6.23079,6.23215,15000000.0
2005-10-19 15:55:00,6.23245,6.23339,6.23186,6.23258,12000000.0
2005-10-19 15:56:00,6.23403,6.23511,6.2326,6.23496,18000000.0
2005-10-19 15:57:00,6.23487,6.23487,6.23362,6.23425,10000000.0
2005-10-19 15:58:00,6.23391,6.2342,6.23278,6.23351,22000000.0
2005-10-19 15:59:00,6.23331,6.23447,6.23315,6.23351,12000000.0
2005-10-19 16:00:00,6.23331,6.23346,6.23222,6.23346,12000000.0
2005-10-19 16:01:00,6.23415,6.23498,6.23386,6.23475,12000000.0
2005-10-19 16:02:00,6.23407,6.23407,6.23261,6.23356,13000000.0
2005-10-19 16:03:00,6.23407,6.23466,6.23267,6.23351,13000000.0
2005-10-19 16:04:00,6.23311,6.23615,6.23307,6.23615,11000000.0
2005-10-19 16:05:00,6.2367,6.23703,6.2347,6.2347,9000000.0
2005-10-19 16:06:00,6.23423,6.2358,6.23344,6.23399,14000000.0
2005-10-19 16:07:00,6.23436,6.23625,6.23436,6.23625,15000000.0
2005-10-19 16:08:00,6.23625,6.23625,6.23406,6.23406,15000000.0
2005-10-19 16:09:00,6.23358,6.23442,6.23172,6.23181,17000000.0
2005-10-19 16:10:00,6.23219,6.23427,6.23119,6.23151,14000000.0
2005-10-19 16:11:00,6.23185,6.23259,6.23143,6.23245,9000000.0
2005-10-19 16:12:00,6.2318,6.23286,6.23149,6.2315,15000000.0
2005-10-19 16:13:00,6.23128,6.23265,6.2307,6.23198,14000000.0
2005-10-19 16:14:00,6.23204,6.23261,6.23196,6.23251,12000000.0
2005-10-19 16:15:00,6.23203,6.23326,6.23192,6.23309,14000000.0
2005-10-19 16:16:00,6.23205,6.23345,6.23132,6.23229,13000000.0
2005-10-19 16:17:00,6.23178,6.23245,6.23069,6.23239,18000000.0
2005-10-19 16:18:00,6.23174,6.233,6.23112,6.23114,13000000.0
2005-10-19 16:19:00,6.23166,6.23223,6.23108,6.23141,8000000.0
2005-10-19 16:20:00,6.23149,6.23262,6.23119,6.23124,13000000.0
2005-10-19 16:21:00,6.23095,6.23198,6.23065,6.23078,12000000.0
2005-10-19 16:22:00,6.23136,6.23136,6.22934,6.22993,11000000.0
2005-10-19 16:23:00,6.22985,6.23043,6.22946,6.22958,14000000.0
2005-10-19 16:24:00,6.22943,6.23052,6.22943,6.22993,15000000.0
2005-10-19 16:25:00,6.22979,6.23053,6.2293,6.22961,11000000.0
2005-10-19 16:26:00,6.22945,6.23057,6.22944,6.22992,8000000.0
2005-10-19 16:27:00,6.22991,6.23079,6.22948,6.23079,10000000.0
2005-10-19 16:28:00,6.23085,6.23136,6.23042,6.23088,15000000.0
2005-10-19 16:29:00,6.23077,6.2311,6.2301,6.23065,7000000.0
2005-10-19 16:30:00,6.2318,6.232,6.23084,6.23096,16000000.0
2005-10-19 16:31:00,6.23064,6.23161,6.22937,6.23161,14000000.0
2005-10-19 16:32:00,6.23146,6.2317,6.23068,6.23126,7000000.0
2005-10-19 16:33:00,6.23109,6.23215,6.23077,6.23188,8000000.0
2005-10-19 16:34:00,6.23131,6.23131,6.23008,6.23008,8000000.0
2005-10-19 16:35:00,6.22869,6.22878,6.22643,6.22643,9000000.0
2005-10-19 16:36:00,6.22647,6.22725,6.22589,6.22694,13000000.0
2005-10-19 16:37:00,6.22766,6.22793,6.22588,6.22737,18000000.0
2005-10-19 16:38:00,6.22687,6.22766,6.22646,6.22697,18000000.0
2005-10-19 16:39:00,6.22724,6.22865,6.22687,6.22801,20000000.0
2005-10-19 16:40:00,6.22798,6.22956,6.22732,6.22933,13000000.0
2005-10-19 16:41:00,6.22973,6.22973,6.22779,6.22959,20000000.0
2005-10-19 16:42:00,6.23001,6.23001,6.2279,6.22897,18000000.0
2005-10-19 16:43:00,6.22859,6.23115,6.22847,6.23115,15000000.0
2005-10-19 16:44:00,6.23046,6.23128,6.23014,6.23105,20000000.0
2005-10-19 16:45:00,6.23055,6.23067,6.22892,6.22892,13000000.0
2005-10-19 16:46:00,6.23,6.23069,6.22956,6.22956,15000000.0
2005-10-19 16:47:00,6.22865,6.2311,6.2277,6.22796,8000000.0
2005-10-19 16:48:00,6.22698,6.22815,6.22672,6.22808,11000000.0
2005-10-19 16:49:00,6.22784,6.22875,6.22754,6.22873,12000000.0
2005-10-19 16:50:00,6.22868,6.22949,6.22754,6.22809,15000000.0
2005-10-19 16:51:00,6.22758,6.22758,6.22573,6.22622,18000000.0
2005-10-19 16:52:00,6.22667,6.22713,6.22532,6.22675,14000000.0
2005-10-19 16:53:00,6.22707,6.22707,6.22578,6.22599,8000000.0
2005-10-19 16:54:00,6.22535,6.22549,6.22392,6.22404,11000000.0
2005-10-19 16:55:00,6.2229,6.22328,6.22131,6.22136,12000000.0
2005-10-19 16:56:00,6.22086,6.22086,6.21955,6.21967,10000000.0
2005-10-19 16:57:00,6.21948,6.21983,6.21903,6.21934,8000000.0
2005-10-19 16:58:00,6.21915,6.22023,6.21895,6.21988,9000000.0
2005-10-19 16:59:00,6.21917,6.22164,6.21917,6.22149,13000000.0
2005-10-19 17:00:00,6.22185,6.22195,6.2208,6.22105,11000000.0
2005-10-19 17:01:00,6.22041,6.2235,6.21905,6.2235,12000000.0
2005-10-19 17:02:00,6.22277,6.22277,6.21974,6.22101,10000000.0
2005-10-19 17:03:00,6.22111,6.22233,6.21984,6.22199,16000000.0
2005-10-19 17:04:00,6.22101,6.22238,6.22048,6.22111,13000000.0
2005-10-19 17:05:00,6.22074,6.22206,6.22061,6.221,16000000.0
2005-10-19 17:06:00,6.21954,6.21965,6.21697,6.21746,12000000.0
2005-10-19 17:07:00,6.21734,6.21744,6.21641,6.2168,8000000.0
2005-10-19 17:08:00,6.21676,6.21695,6.21563,6.21632,21000000.0
2005-10-19 17:09:00,6.22146,6.22146,6.21696,6.21945,16000000.0
2005-10-19 17:10:00,6.21894,6.21894,6.21771,6.21812,11000000.0
2005-10-19 17:11:00,6.21838,6.21878,6.21636,6.21748,11000000.0
2005-10-19 17:12:00,6.21928,6.21958,6.21875,6.21911,9000000.0
2005-10-19 17:13:00,6.21926,6.21973,6.21829,6.21962,9000000.0
2005-10-19 17:14:00,6.21963,6.21993,6.21751,6.21751,17000000.0
2005-10-19 17:15:00,6.2182,6.21877,6.21733,6.2182,11000000.0
2005-10-19 17:16:00,6.21817,6.21903,6.21765,6.21804,15000000.0
2005-10-19 17:17:00,6.21752,6.21817,6.21544,6.21623,13000000.0
2005-10-19 17:18:00,6.2162,6.2169,6.21482,6.21486,15000000.0
2005-10-19 17:19:00,6.21413,6.21506,6.21287,6.21447,17000000.0
2005-10-19 17:20:00,6.21556,6.21556,6.21421,6.21459,12000000.0
2005-10-19 17:21:00,6.21487,6.21512,6.21354,6.21397,7000000.0
2005-10-19 17:22:00,6.21496,6.21573,6.2143,6.21513,14000000.0
2005-10-19 17:23:00,6.22027,6.22027,6.2144,6.2144,13000000.0
2005-10-19 17:24:00,6.21575,6.216,6.21351,6.21476,9000000.0
2005-10-19 17:25:00,6.21652,6.21839,6.21652,6.21803,11000000.0
2005-10-19 17:26:00,6.21763,6.21881,6.21745,6.21847,16000000.0
2005-10-19 17:27:00,6.21992,6.2226,6.21846,6.2226,9000000.0
2005-10-19 17:28:00,6.2205,6.22098,6.21557,6.21559,15000000.0
2005-10-19 17:29:00,6.21627,6.21627,6.21445,6.21455,11000000.0
2005-10-19 17:30:00,6.21461,6.21562,6.21449,6.2156,19000000.0
2005-10-19 17:31:00,6.21583,6.21629,6.21536,6.21541,11000000.0
2005-10-19 17:32:00,6.21601,6.21632,6.2153,6.21609,9000000.0
2005-10-19 17:33:00,6.21633,6.21695,6.21422,6.21599,10000000.0
2005-10-19 17:34:00,6.2159,6.21623,6.2146,6.21623,14000000.0
2005-10-19 17:35:00,6.21596,6.21752,6.21457,6.21575,13000000.0
2005-10-19 17:36:00,6.21418,6.21614,6.21418,6.21614,11000000.0
2005-10-19 17:37:00,6.2157,6.2157,6.2141,6.21541,15000000.0
2005-10-19 17:38:00,6.21547,6.21619,6.21424,6.21491,17000000.0
2005-10-19 17:39:00,6.21564,6.21986,6.21564,6.21756,8000000.0
2005-10-19 17:40:00,6.21658,6.21765,6.21601,6.21765,12000000.0
2005-10-19 17:41:00,6.2174,6.21817,6.21649,6.21706,21000000.0
2005-10-19 17:42:00,6.21696,6.21731,6.21529,6.21674,13000000.0
2005-10-19 17:43:00,6.21649,6.21706,6.21495,6.21495,11000000.0
2005-10-19 17:44:00,6.21522,6.2168,6.21503,6.21514,19000000.0
2005-10-19 17:45:00,6.21502,6.21643,6.21502,6.21522,10000000.0
2005-10-19 17:46:00,6.21592,6.2187,6.21592,6.21824,13000000.0
2005-10-19 17:47:00,6.2188,6.21921,6.2172,6.21802,9000000.0
2005-10-19 17:48:00,6.2182,6.21911,6.21795,6.21911,14000000.0
2005-10-19 17:49:00,6.21888,6.22056,6.21869,6.21994,14000000.0
2005-10-19 17:50:00,6.21982,6.2199,6.21889,6.21948,17000000.0
2005-10-19 17:51:00,6.22108,6.22108,6.21868,6.22022,13000000.0
2005-10-19 17:52:00,6.22033,6.2218,6.21929,6.22106,24000000.0
2005-10-19 17:53:00,6.22128,6.2218,6.22,6.22,16000000.0
2005-10-19 17:54:00,6.22017,6.22121,6.22017,6.22119,16000000.0
2005-10-19 17:55:00,6.22116,6.22156,6.21992,6.22096,13000000.0
2005-10-19 17:56:00,6.2208,6.22165,6.22027,6.2204,15000000.0
2005-10-19 17:57:00,6.21961,6.22057,6.21925,6.22052,10000000.0
2005-10-19 17:58:00,6.22023,6.22129,6.21969,6.21969,15000000.0
2005-10-19 17:59:00,6.22061,6.22106,6.21988,6.22073,13000000.0
2005-10-19 18:00:00,6.22111,6.22147,6.22004,6.22037,7000000.0
2005-10-19 18:01:00,6.22131,6.22148,6.21942,6.21942,18000000.0
2005-10-19 18:02:00,6.21866,6.21896,6.21792,6.21837,17000000.0
2005-10-19 18:03:00,6.21838,6.21896,6.21765,6.21896,16000000.0
2005-10-19 18:04:00,6.21888,6.21907,6.21818,6.21845,14000000.0
2005-10-19 18:05:00,6.21858,6.21863,6.2171,6.21863,13000000.0
2005-10-19 18:06:00,6.21878,6.21981,6.21781,6.21981,18000000.0
2005-10-19 18:07:00,6.21951,6.22002,6.21859,6.21917,12000000.0
2005-10-19 18:08:00,6.22036,6.22036,6.21868,6.21989,18000000.0
2005-10-19 18:09:00,6.219,6.219,6.218,6.21895,12000000.0
2005-10-19 18:10:00,6.21869,6.21894,6.21703,6.21805,13000000.0
2005-10-19 18:11:00,6.21673,6.21677,6.21556,6.21571,10000000.0
2005-10-19 18:12:00,6.21584,6.21767,6.21584,6.21767,11000000.0
2005-10-19 18:13:00,6.21774,6.21774,6.21644,6.2171,14000000.0
2005-10-19 18:14:00,6.21784,6.21784,6.21621,6.21621,10000000.0
2005-10-19 18:15:00,6.21619,6.21794,6.21619,6.21787,10000000.0
2005-10-19 18:16:00,6.21839,6.22024,6.21811,6.21916,9000000.0
2005-10-19 18:17:00,6.21901,6.21915,6.21829,6.21915,18000000.0
2005-10-19 18:18:00,6.21905,6.21954,6.21823,6.21823,14000000.0
2005-10-19 18:19:00,6.21809,6.21866,6.21768,6.21848,10000000.0
2005-10-19 18:20:00,6.21853,6.21858,6.2165,6.21841,15000000.0
2005-10-19 18:21:00,6.21851,6.21851,6.2168,6.21847,18000000.0
2005-10-19 18:22:00,6.21785,6.21812,6.21633,6.21686,14000000.0
2005-10-19 18:23:00,6.21693,6.21715,6.21636,6.2169,7000000.0
2005-10-19 18:24:00,6.21717,6.21783,6.21669,6.21708,9000000.0
2005-10-19 18:25:00,6.21727,6.21811,6.21678,6.21778,13000000.0
2005-10-19 18:26:00,6.21694,6.21805,6.2169,6.21783,16000000.0
2005-10-19 18:27:00,6.21781,6.21975,6.21754,6.21975,14000000.0
2005-10-19 18:28:00,6.21901,6.2193,6.21803,6.21887,13000000.0
2005-10-19 18:29:00,6.2183,6.21951,6.21826,6.21951,11000000.0
2005-10-19 18:30:00,6.22014,6.22127,6.21862,6.22124,16000000.0
2005-10-19 18:31:00,6.22046,6.22046,6.21935,6.21935,12000000.0
2005-10-19 18:32:00,6.21942,6.22052,6.21916,6.21917,11000000.0
2005-10-19 18:33:00,6.21889,6.22066,6.21889,6.21966,13000000.0
2005-10-19 18:34:00,6.21899,6.22029,6.21899,6.22029,13000000.0
2005-10-19 18:35:00,6.22129,6.22192,6.22042,6.22103,18000000.0
2005-10-19 18:36:00,6.22204,6.22364,6.22086,6.22281,18000000.0
2005-10-19 18:37:00,6.22307,6.22364,6.2218,6.22364,18000000.0
2005-10-19 18:38:00,6.22248,6.22371,6.22227,6.22263,11000000.0
2005-10-19 18:39:00,6.22324,6.22455,6.22324,6.22455,11000000.0
2005-10-19 18:40:00,6.22422,6.22737,6.22345,6.22731,14000000.0
2005-10-19 18:41:00,6.2268,6.22705,6.22579,6.22579,16000000.0
2005-10-19 18:42:00,6.22546,6.22621,6.22461,6.2248,14000000.0
2005-10-19 18:43:00,6.22541,6.22615,6.22439,6.22494,10000000.0
2005-10-19 18:44:00,6.22435,6.22578,6.22409,6.22496,13000000.0
2005-10-19 18:45:00,6.22546,6.22572,6.22387,6.22387,13000000.0
2005-10-19 18:46:00,6.22351,6.22573,6.22351,6.2241,12000000.0
2005-10-19 18:47:00,6.22499,6.22545,6.22375,6.22512,14000000.0
2005-10-19 18:48:00,6.22582,6.226,6.22462,6.22494,15000000.0
2005-10-19 18:49:00,6.22408,6.22676,6.22408,6.2266,12000000.0
2005-10-19 18:50:00,6.22621,6.22672,6.22571,6.22583,9000000.0
2005-10-19 18:51:00,6.22486,6.22798,6.22486,6.22798,17000000.0
2005-10-19 18:52:00,6.22679,6.22859,6.22679,6.22859,9000000.0
2005-10-19 18:53:00,6.22916,6.23018,6.22881,6.22916,14000000.0
2005-10-19 18:54:00,6.22816,6.22865,6.227,6.22776,14000000.0
2005-10-19 18:55:00,6.22752,6.2284,6.22738,6.2284,10000000.0
2005-10-19 18:56:00,6.22793,6.22908,6.22774,6.22774,16000000.0
2005-10-19 18:57:00,6.22827,6.22889,6.22713,6.22793,17000000.0
2005-10-19 18:58:00,6.22843,6.22952,6.22771,6.2278,14000000.0
2005-10-19 18:59:00,6.2288,6.23004,6.22812,6.22913,14000000.0
2005-10-19 19:00:00,6.2299,6.22998,6.22808,6.22884,15000000.0
2005-10-19 19:01:00,6.22846,6.22947,6.22742,6.22804,15000000.0
2005-10-19 19:02:00,6.22757,6.22795,6.22653,6.22653,14000000.0
2005-10-19 19:03:00,6.22633,6.22694,6.22507,6.2267,14000000.0
2005-10-19 19:04:00,6.22598,6.22621,6.22512,6.2255,12000000.0
2005-10-19 19:05:00,6.22596,6.22616,6.22486,6.22573,15000000.0
2005-10-19 19:06:00,6.22583,6.22639,6.22491,6.22514,16000000.0
2005-10-19 19:07:00,6.22628,6.22733,6.2256,6.2271,20000000.0
2005-10-19 19:08:00,6.22768,6.22818,6.22579,6.22784,8000000.0
2005-10-19 19:09:00,6.22821,6.22983,6.22815,6.22983,17000000.0
2005-10-19 19:10:00,6.22896,6.23034,6.22828,6.23034,9000000.0
2005-10-19 19:11:00,6.22992,6.23123,6.22959,6.22959,16000000.0
2005-10-19 19:12:00,6.22948,6.23117,6.22924,6.23071,13000000.0
2005-10-19 19:13:00,6.23135,6.23135,6.22913,6.23025,10000000.0
2005-10-19 19:14:00,6.23059,6.23114,6.22927,6.23047,20000000.0
2005-10-19 19:15:00,6.22983,6.23079,6.22954,6.23073,12000000.0
2005-10-19 19:16:00,6.2302,6.2302,6.22885,6.22885,8000000.0
2005-10-19 19:17:00,6.22817,6.2288,6.22728,6.22739,18000000.0
2005-10-19 19:18:00,6.22728,6.22767,6.22597,6.22597,11000000.0
2005-10-19 19:19:00,6.22692,6.22754,6.22601,6.22622,12000000.0
2005-10-19 19:20:00,6.22621,6.22622,6.22501,6.22556,14000000.0
2005-10-19 19:21:00,6.22456,6.22575,6.22362,6.22399,13000000.0
2005-10-19 19:22:00,6.22399,6.22555,6.22297,6.22552,12000000.0
2005-10-19 19:23:00,6.22525,6.22629,6.22471,6.22471,14000000.0
2005-10-19 19:24:00,6.22545,6.2258,6.22415,6.22415,19000000.0
2005-10-19 19:25:00,6.22469,6.22511,6.22459,6.22465,8000000.0
2005-10-19 19:26:00,6.22459,6.22512,6.22428,6.22445,7000000.0
2005-10-19 19:27:00,6.22504,6.22658,6.22504,6.22545,20000000.0
2005-10-19 19:28:00,6.22532,6.22719,6.22528,6.22591,17000000.0
2005-10-19 19:29:00,6.22477,6.2262,6.22477,6.22569,10000000.0
2005-10-19 19:30:00,6.2244,6.22517,6.22366,6.22517,15000000.0
2005-10-19 19:31:00,6.22329,6.22489,6.22329,6.22489,11000000.0
2005-10-19 19:32:00,6.22531,6.22606,6.22484,6.22484,9000000.0
2005-10-19 19:33:00,6.22481,6.22639,6.22481,6.22573,14000000.0
2005-10-19 19:34:00,6.22535,6.22605,6.22422,6.22477,17000000.0
2005-10-19 19:35:00,6.22494,6.22548,6.22452,6.22491,8000000.0
2005-10-19 19:36:00,6.22446,6.22561,6.22418,6.22418,15000000.0
2005-10-19 19:37:00,6.224,6.22565,6.224,6.22565,8000000.0
2005-10-19 19:38:00,6.22609,6.22609,6.2242,6.22502,15000000.0
2005-10-19 19:39:00,6.22526,6.22565,6.22426,6.22496,17000000.0
2005-10-19 19:40:00,6.22499,6.22598,6.22477,6.22477,16000000.0
2005-10-19 19:41:00,6.22522,6.22522,6.22428,6.22489,11000000.0
2005-10-19 19:42:00,6.22436,6.22602,6.22409,6.22515,15000000.0
2005-10-19 19:43:00,6.22605,6.22605,6.22406,6.22406,14000000.0
2005-10-19 19:44:00,6.22381,6.22397,6.2237,6.22392,14000000.0
2005-10-19 19:45:00,6.22421,6.22536,6.2239,6.22489,15000000.0
2005-10-19 19:46:00,6.22454,6.22514,6.22363,6.22363,15000000.0
2005-10-19 19:47:00,6.22379,6.22496,6.22372,6.224,16000000.0
2005-10-19 19:48:00,6.22436,6.22552,6.22421,6.22539,16000000.0
2005-10-19 19:49:00,6.22612,6.22674,6.22589,6.22674,8000000.0
2005-10-19 19:50:00,6.22724,6.2278,6.22551,6.22551,9000000.0
2005-10-19 19:51:00,6.22686,6.22732,6.22572,6.22607,19000000.0
2005-10-19 19:52:00,6.22715,6.22751,6.22544,6.22639,11000000.0
2005-10-19 19:53:00,6.22655,6.22663,6.22573,6.22663,14000000.0
2005-10-19 19:54:00,6.22694,6.22705,6.22623,6.22643,18000000.0
2005-10-19 19:55:00,6.22654,6.22888,6.22654,6.22837,13000000.0
2005-10-19 19:56:00,6.22868,6.2296,6.22782,6.22899,10000000.0
2005-10-19 19:57:00,6.22922,6.22943,6.22837,6.22899,16000000.0
2005-10-19 19:58:00,6.22862,6.22881,6.22753,6.22796,15000000.0
2005-10-19 19:59:00,6.22717,6.22784,6.22702,6.22767,14000000.0
2005-10-19 20:00:00,6.22793,6.22817,6.22734,6.22757,11000000.0
2005-10-19 20:01:00,6.22737,6.22933,6.22737,6.22829,24000000.0
2005-10-19 20:02:00,6.22764,6.22792,6.2266,6.22792,11000000.0
2005-10-19 20:03:00,6.22805,6.22805,6.2261,6.22734,11000000.0
2005-10-19 20:04:00,6.22692,6.22718,6.22637,6.22664,10000000.0
2005-10-19 20:05:00,6.22681,6.22724,6.22574,6.22629,17000000.0
2005-10-19 20:06:00,6.22672,6.22775,6.22609,6.22775,10000000.0
2005-10-19 20:07:00,6.22746,6.22807,6.22623,6.22728,14000000.0
2005-10-19 20:08:00,6.22868,6.23546,6.22868,6.23301,13000000.0
2005-10-19 20:09:00,6.23279,6.23279,6.23162,6.23168,11000000.0
2005-10-19 20:10:00,6.23051,6.23051,6.22795,6.22822,11000000.0
2005-10-19 20:11:00,6.22741,6.22856,6.22741,6.22811,9000000.0
2005-10-19 20:12:00,6.22806,6.22806,6.22612,6.22619,16000000.0
2005-10-19 20:13:00,6.22552,6.22704,6.22543,6.22607,11000000.0
2005-10-19 20:14:00,6.22594,6.22594,6.22467,6.22546,19000000.0
2005-10-19 20:15:00,6.22546,6.22603,6.22421,6.22535,13000000.0
2005-10-19 20:16:00,6.22484,6.22563,6.22427,6.22466,15000000.0
2005-10-19 20:17:00,6.22495,6.22517,6.22449,6.22489,8000000.0
2005-10-19 20:18:00,6.2253,6.22557,6.2245,6.2245,14000000.0
2005-10-19 20:19:00,6.22454,6.22567,6.22403,6.22403,14000000.0
2005-10-19 20:20:00,6.22438,6.22661,6.22438,6.22535,12000000.0
2005-10-19 20:21:00,6.22522,6.2255,6.2242,6.2242,9000000.0
2005-10-19 20:22:00,6.22407,6.22512,6.22407,6.22468,17000000.0
2005-10-19 20:23:00,6.22479,6.22557,6.22379,6.22547,11000000.0
2005-10-19 20:24:00,6.22539,6.22574,6.22442,6.22493,16000000.0
2005-10-19 20:25:00,6.22424,6.22541,6.22419,6.22447,11000000.0
2005-10-19 20:26:00,6.22497,6.22566,6.22488,6.2255,8000000.0
2005-10-19 20:27:00,6.22603,6.22714,6.22518,6.22714,13000000.0
2005-10-19 20:28:00,6.22742,6.22772,6.22576,6.2261,15000000.0
2005-10-19 20:29:00,6.22567,6.22625,6.2256,6.22625,16000000.0
2005-10-19 20:30:00,6.22724,6.2275,6.22632,6.22719,8000000.0
2005-10-19 20:31:00,6.22758,6.22867,6.22719,6.22803,18000000.0
2005-10-19 20:32:00,6.22812,6.23,6.22812,6.2296,7000000.0
2005-10-19 20:33:00,6.23037,6.2307,6.22949,6.22975,13000000.0
2005-10-19 20:34:00,6.23065,6.23153,6.22948,6.22962,13000000.0
2005-10-19 20:35:00,6.22985,6.23013,6.22897,6.22989,9000000.0
2005-10-19 20:36:00,6.22992,6.23095,6.22922,6.23067,17000000.0
2005-10-19 20:37:00,6.23064,6.23123,6.22993,6.23079,14000000.0
2005-10-19 20:38:00,6.22928,6.23014,6.22879,6.22936,16000000.0
2005-10-19 20:39:00,6.22956,6.23019,6.22905,6.22937,14000000.0
2005-10-19 20:40:00,6.22887,6.2292,6.22828,6.22875,17000000.0
2005-10-19 20:41:00,6.22835,6.22882,6.22733,6.22849,16000000.0
2005-10-19 20:42:00,6.22888,6.22983,6.22739,6.22739,22000000.0
2005-10-19 20:43:00,6.22768,6.22879,6.22768,6.22853,18000000.0
2005-10-19 20:44:00,6.22817,6.22912,6.22714,6.22813,16000000.0
2005-10-19 20:45:00,6.22796,6.22796,6.22617,6.22691,8000000.0
2005-10-19 20:46:00,6.22622,6.2271,6.22505,6.22505,19000000.0
2005-10-19 20:47:00,6.22486,6.22609,6.22438,6.22438,12000000.0
2005-10-19 20:48:00,6.22466,6.22581,6.22466,6.22529,9000000.0
2005-10-19 20:49:00,6.22492,6.22562,6.22351,6.22493,19000000.0
2005-10-19 20:50:00,6.22453,6.2254,6.22403,6.22452,15000000.0
2005-10-19 20:51:00,6.22408,6.22452,6.22345,6.22379,9000000.0
2005-10-19 20:52:00,6.22383,6.22405,6.22304,6.22351,11000000.0
2005-10-19 20:53:00,6.22323,6.22342,6.22249,6.22325,15000000.0
2005-10-19 20:54:00,6.22442,6.22442,6.22321,6.2242,12000000.0
2005-10-19 20:55:00,6.2226,6.22301,6.22168,6.22254,18000000.0
2005-10-19 20:56:00,6.22212,6.2228,6.22119,6.22119,12000000.0
2005-10-19 20:57:00,6.22077,6.22254,6.22077,6.22202,13000000.0
2005-10-19 20:58:00,6.22237,6.22316,6.22168,6.22287,11000000.0
2005-10-19 20:59:00,6.22323,6.22323,6.22227,6.22322,11000000.0
2005-10-19 21:00:00,6.22271,6.22271,6.22058,6.2225,17000000.0
2005-10-19 21:01:00,6.22205,6.22238,6.2209,6.22128,10000000.0
2005-10-19 21:02:00,6.2211,6.22185,6.22088,6.22138,8000000.0
2005-10-19 21:03:00,6.22127,6.22182,6.22114,6.22166,19000000.0
2005-10-19 21:04:00,6.22162,6.22162,6.22023,6.22023,18000000.0
2005-10-19 21:05:00,6.22043,6.22153,6.22043,6.22088,14000000.0
2005-10-19 21:06:00,6.22206,6.22274,6.22157,6.22231,12000000.0
2005-10-19 21:07:00,6.22285,6.22287,6.2209,6.22189,10000000.0
2005-10-19 21:08:00,6.22097,6.22161,6.22009,6.2211,14000000.0
2005-10-19 21:09:00,6.22098,6.2219,6.22056,6.22123,16000000.0
2005-10-19 21:10:00,6.22064,6.22064,6.21854,6.21994,15000000.0
2005-10-19 21:11:00,6.22068,6.22205,6.21929,6.22025,13000000.0
2005-10-19 21:12:00,6.2205,6.2205,6.21886,6.21927,10000000.0
2005-10-19 21:13:00,6.21919,6.21953,6.21807,6.21866,14000000.0
2005-10-19 21:14:00,6.21969,6.22001,6.21924,6.21987,10000000.0
2005-10-19 21:15:00,6.22048,6.22048,6.21906,6.21996,15000000.0
2005-10-19 21:16:00,6.22005,6.22005,6.21919,6.21949,11000000.0
2005-10-19 21:17:00,6.21961,6.22101,6.21909,6.22101,13000000.0
2005-10-19 21:18:00,6.22155,6.22249,6.22081,6.22247,17000000.0
2005-10-19 21:19:00,6.22116,6.22199,6.22034,6.22193,12000000.0
2005-10-19 21:20:00,6.22173,6.22238,6.22106,6.2211,14000000.0
2005-10-19 21:21:00,6.22105,6.22258,6.22105,6.22188,11000000.0
2005-10-19 21:22:00,6.22253,6.22371,6.22236,6.22318,9000000.0
2005-10-19 21:23:00,6.22235,6.22284,6.22156,6.2223,7000000.0
2005-10-19 21:24:00,6.22139,6.2214,6.21992,6.21992,11000000.0
2005-10-19 21:25:00,6.21957,6.22021,6.21919,6.2197,7000000.0
2005-10-19 21:26:00,6.21987,6.22096,6.2191,6.2191,13000000.0
2005-10-19 21:27:00,6.2187,6.22032,6.21857,6.21961,11000000.0
2005-10-19 21:28:00,6.21909,6.21958,6.21742,6.21754,15000000.0
2005-10-19 21:29:00,6.21744,6.21785,6.21682,6.21707,12000000.0
2005-10-19 21:30:00,6.2166,6.21707,6.21555,6.21631,10000000.0
2005-10-19 21:31:00,6.21627,6.21657,6.2154,6.2157,10000000.0
2005-10-19 21:32:00,6.21551,6.21614,6.21462,6.21517,12000000.0
2005-10-19 21:33:00,6.21545,6.21595,6.21369,6.2148,19000000.0
2005-10-19 21:34:00,6.2147,6.21524,6.2135,6.21392,8000000.0
2005-10-19 21:35:00,6.21421,6.2149,6.2131,6.21354,20000000.0
2005-10-19 21:36:00,6.21418,6.21498,6.21369,6.21433,19000000.0
2005-10-19 21:37:00,6.21387,6.21479,6.21355,6.21377,19000000.0
2005-10-19 21:38:00,6.21435,6.21658,6.21435,6.21658,13000000.0
2005-10-19 21:39:00,6.21723,6.21793,6.2159,6.21715,17000000.0
2005-10-19 21:40:00,6.21754,6.21754,6.21618,6.21669,7000000.0
2005-10-19 21:41:00,6.21627,6.21771,6.21627,6.21732,11000000.0
2005-10-19 21:42:00,6.21743,6.21752,6.2162,6.21717,18000000.0
2005-10-19 21:43:00,6.21628,6.21719,6.21554,6.21616,13000000.0
2005-10-19 21:44:00,6.21615,6.21654,6.2161,6.21631,16000000.0
2005-10-19 21:45:00,6.2162,6.2166,6.2157,6.2157,11000000.0
2005-10-19 21:46:00,6.21656,6.21694,6.21579,6.21687,13000000.0
2005-10-19 21:47:00,6.21753,6.21821,6.21701,6.21717,13000000.0
2005-10-19 21:48:00,6.21706,6.21741,6.21608,6.21741,17000000.0
2005-10-19 21:49:00,6.21771,6.21771,6.2171,6.21756,8000000.0
2005-10-19 21:50:00,6.21718,6.21762,6.21668,6.21711,11000000.0
2005-10-19 21:51:00,6.21619,6.21678,6.21562,6.21631,13000000.0
2005-10-19 21:52:00,6.21643,6.21758,6.21608,6.21687,13000000.0
2005-10-19 21:53:00,6.21617,6.21638,6.21509,6.21563,14000000.0
2005-10-19 21:54:00,6.21568,6.21641,6.21489,6.21536,11000000.0
2005-10-19 21:55:00,6.21531,6.21612,6.21499,6.21535,17000000.0
2005-10-19 21:56:00,6.21527,6.21527,6.21409,6.21429,12000000.0
2005-10-19 21:57:00,6.21436,6.21444,6.21292,6.21354,16000000.0
2005-10-19 21:58:00,6.21376,6.21446,6.21361,6.21361,9000000.0
2005-10-19 21:59:00,6.21304,6.21353,6.21037,6.21193,18000000.0
2005-10-19 22:00:00,6.21177,6.21278,6.2113,6.21267,13000000.0
2005-10-19 22:01:00,6.21331,6.21365,6.21274,6.21306,11000000.0
2005-10-19 22:02:00,6.21401,6.21434,6.21305,6.21434,17000000.0
2005-10-19 22:03:00,6.21461,6.21461,6.21346,6.21346,23000000.0
2005-10-19 22:04:00,6.21319,6.21477,6.21271,6.2141,15000000.0
2005-10-19 22:05:00,6.21465,6.21527,6.21404,6.21491,14000000.0
2005-10-19 22:06:00,6.21506,6.2159,6.21455,6.21475,15000000.0
2005-10-19 22:07:00,6.21486,6.21523,6.21332,6.21332,9000000.0
2005-10-19 22:08:00,6.21353,6.21419,6.21176,6.21244,18000000.0
2005-10-19 22:09:00,6.21164,6.21265,6.2114,6.21252,11000000.0
2005-10-19 22:10:00,6.21216,6.21261,6.21161,6.21175,7000000.0
2005-10-19 22:11:00,6.21229,6.21461,6.21229,6.21461,8000000.0
2005-10-19 22:12:00,6.21428,6.21518,6.21343,6.21487,16000000.0
2005-10-19 22:13:00,6.21487,6.21552,6.21363,6.21552,24000000.0
2005-10-19 22:14:00,6.21558,6.21558,6.21458,6.21486,9000000.0
2005-10-19 22:15:00,6.21413,6.21548,6.21413,6.2143,10000000.0
2005-10-19 22:16:00,6.21488,6.21622,6.21479,6.21535,13000000.0
2005-10-19 22:17:00,6.21514,6.2154,6.21382,6.21382,20000000.0
2005-10-19 22:18:00,6.21527,6.21527,6.21388,6.21406,11000000.0
2005-10-19 22:19:00,6.21364,6.21469,6.21351,6.21457,15000000.0
2005-10-19 22:20:00,6.21475,6.21582,6.21434,6.21582,16000000.0
2005-10-19 22:21:00,6.21587,6.21587,6.21473,6.21537,12000000.0
2005-10-19 22:22:00,6.21521,6.21547,6.21516,6.21534,14000000.0
2005-10-19 22:23:00,6.21478,6.2151,6.21403,6.2151,11000000.0
2005-10-19 22:24:00,6.21594,6.21594,6.21435,6.21435,16000000.0
2005-10-19 22:25:00,6.21423,6.21611,6.21423,6.21569,14000000.0
2005-10-19 22:26:00,6.21528,6.21528,6.21415,6.21415,10000000.0
2005-10-19 22:27:00,6.21441,6.21572,6.21441,6.2147,14000000.0
2005-10-19 22:28:00,6.21433,6.21549,6.21433,6.21545,12000000.0
2005-10-19 22:29:00,6.21553,6.21602,6.2143,6.21546,13000000.0
2005-10-19 22:30:00,6.21539,6.21572,6.21464,6.21532,8000000.0
2005-10-19 22:31:00,6.21519,6.21525,6.2142,6.2142,11000000.0
2005-10-19 22:32:00,6.21392,6.21392,6.21365,6.21379,20000000.0
2005-10-19 22:33:00,6.21387,6.21536,6.21386,6.21536,11000000.0
2005-10-19 22:34:00,6.21555,6.21596,6.21487,6.21507,10000000.0
2005-10-19 22:35:00,6.21513,6.21527,6.21502,6.21502,13000000.0
2005-10-19 22:36:00,6.21571,6.21619,6.21464,6.21518,9000000.0
2005-10-19 22:37:00,6.21524,6.21554,6.21438,6.21472,13000000.0
2005-10-19 22:38:00,6.21457,6.21527,6.21448,6.21458,9000000.0
2005-10-19 22:39:00,6.21445,6.21589,6.21445,6.2158,12000000.0
2005-10-19 22:40:00,6.21599,6.21621,6.2159,6.21591,9000000.0
2005-10-19 22:41:00,6.2166,6.21751,6.21544,6.21751,14000000.0
2005-10-19 22:42:00,6.21629,6.21676,6.21569,6.21654,13000000.0
2005-10-19 22:43:00,6.21671,6.21746,6.21651,6.21728,12000000.0
2005-10-19 22:44:00,6.21706,6.21824,6.21642,6.21648,15000000.0
2005-10-19 22:45:00,6.21633,6.21735,6.21633,6.21721,13000000.0
2005-10-19 22:46:00,6.21685,6.21686,6.21573,6.21573,14000000.0
2005-10-19 22:47:00,6.21596,6.2171,6.21596,6.2163,15000000.0
2005-10-19 22:48:00,6.21761,6.21797,6.21661,6.21666,13000000.0
2005-10-19 22:49:00,6.21695,6.21793,6.21631,6.21767,13000000.0
2005-10-19 22:50:00,6.21768,6.21775,6.21657,6.21657,15000000.0
2005-10-19 22:51:00,6.21644,6.21644,6.21619,6.21642,14000000.0
2005-10-19 22:52:00,6.21653,6.21785,6.21645,6.21664,9000000.0
2005-10-19 22:53:00,6.21671,6.21742,6.2162,6.21715,15000000.0
2005-10-19 22:54:00,6.21683,6.21717,6.21618,6.21672,17000000.0
2005-10-19 22:55:00,6.21718,6.21753,6.21691,6.21739,16000000.0
2005-10-19 22:56:00,6.21808,6.21811,6.21747,6.21758,13000000.0
2005-10-19 22:57:00,6.21737,6.21739,6.21636,6.21636,8000000.0
2005-10-19 22:58:00,6.21635,6.21757,6.21635,6.21757,8000000.0
2005-10-19 22:59:00,6.21749,6.21796,6.21678,6.21796,19000000.0
2005-10-19 23:00:00,6.21781,6.21781,6.21608,6.21608,10000000.0
2005-10-19 23:01:00,6.21578,6.21609,6.21501,6.21531,7000000.0
2005-10-19 23:02:00,6.21578,6.2166,6.215,6.21655,15000000.0
2005-10-19 23:03:00,6.21654,6.21654,6.215,6.21615,17000000.0
2005-10-19 23:04:00,6.21577,6.21649,6.21452,6.21547,19000000.0
2005-10-19 23:05:00,6.21653,6.21681,6.21592,6.2161,9000000.0
2005-10-19 23:06:00,6.21628,6.21655,6.21566,6.21651,12000000.0
2005-10-19 23:07:00,6.21614,6.21695,6.21544,6.21544,14000000.0
2005-10-19 23:08:00,6.21553,6.21699,6.21542,6.21566,16000000.0
2005-10-19 23:09:00,6.21477,6.21707,6.21477,6.21658,9000000.0
2005-10-19 23:10:00,6.21609,6.21658,6.2149,6.21638,12000000.0
2005-10-19 23:11:00,6.21627,6.21672,6.21504,6.21633,14000000.0
2005-10-19 23:12:00,6.21637,6.21688,6.21554,6.21688,7000000.0
2005-10-19 23:13:00,6.21705,6.21705,6.21559,6.21667,14000000.0
2005-10-19 23:14:00,6.21787,6.21787,6.21619,6.2166,19000000.0
2005-10-19 23:15:00,6.21675,6.21731,6.21645,6.21645,13000000.0
2005-10-19 23:16:00,6.21765,6.21809,6.21673,6.21686,15000000.0
2005-10-19 23:17:00,6.21578,6.21654,6.2156,6.21562,11000000.0
2005-10-19 23:18:00,6.21534,6.21582,6.21501,6.21523,12000000.0
2005-10-19 23:19:00,6.21467,6.21538,6.21352,6.21463,14000000.0
2005-10-19 23:20:00,6.21477,6.21477,6.21344,6.2143,19000000.0
2005-10-19 23:21:00,6.2144,6.21477,6.21386,6.2145,7000000.0
2005-10-19 23:22:00,6.21466,6.21497,6.21399,6.21443,15000000.0
2005-10-19 23:23:00,6.2145,6.21571,6.21374,6.21571,11000000.0
2005-10-19 23:24:00,6.21526,6.21545,6.21385,6.21385,14000000.0
2005-10-19 23:25:00,6.21423,6.21462,6.21341,6.21462,11000000.0
2005-10-19 23:26:00,6.21485,6.21485,6.21369,6.21369,14000000.0
2005-10-19 23:27:00,6.2133,6.21357,6.2133,6.21345,11000000.0
2005-10-19 23:28:00,6.21367,6.21487,6.21367,6.21435,12000000.0
2005-10-19 23:29:00,6.21396,6.21541,6.21352,6.21352,16000000.0
2005-10-19 23:30:00,6.21403,6.21638,6.21403,6.21612,20000000.0
2005-10-19 23:31:00,6.21524,6.21623,6.21518,6.21623,11000000.0
2005-10-19 23:32:00,6.21553,6.2167,6.21553,6.21611,16000000.0
2005-10-19 23:33:00,6.21611,6.21776,6.21606,6.21606,12000000.0
2005-10-19 23:34:00,6.21617,6.21809,6.21617,6.21704,13000000.0
2005-10-19 23:35:00,6.21584,6.21761,6.21584,6.21745,9000000.0
2005-10-19 23:36:00,6.21836,6.21844,6.21748,6.21839,9000000.0
2005-10-19 23:37:00,6.2186,6.2186,6.21724,6.21726,14000000.0
2005-10-19 23:38:00,6.21754,6.21887,6.21753,6.21784,13000000.0
2005-10-19 23:39:00,6.21771,6.21951,6.21771,6.21951,17000000.0
2005-10-19 23:40:00,6.22032,6.22032,6.21871,6.21921,12000000.0
2005-10-19 23:41:00,6.21979,6.22018,6.21863,6.21937,17000000.0
2005-10-19 23:42:00,6.21935,6.2209,6.21885,6.21885,22000000.0
2005-10-19 23:43:00,6.21969,6.22083,6.21864,6.22082,15000000.0
2005-10-19 23:44:00,6.22049,6.22049,6.21888,6.21909,14000000.0
2005-10-19 23:45:00,6.21854,6.22065,6.21854,6.21854,20000000.0
2005-10-19 23:46:00,6.21846,6.21989,6.2184,6.21951,14000000.0
2005-10-19 23:47:00,6.21986,6.22083,6.21986,6.22072,10000000.0
2005-10-19 23:48:00,6.2207,6.2207,6.21874,6.21943,18000000.0
2005-10-19 23:49:00,6.21903,6.2198,6.21827,6.21914,14000000.0
2005-10-19 23:50:00,6.21936,6.22032,6.21857,6.21952,13000000.0
2005-10-19 23:51:00,6.21948,6.22027,6.21937,6.21955,8000000.0
2005-10-19 23:52:00,6.21911,6.21939,6.2176,6.21837,16000000.0
2005-10-19 23:53:00,6.21896,6.21934,6.21747,6.21747,18000000.0
2005-10-19 23:54:00,6.21774,6.21906,6.21758,6.21797,12000000.0
2005-10-19 23:55:00,6.21705,6.21888,6.21695,6.21774,19000000.0
2005-10-19 23:56:00,6.21749,6.21799,6.21642,6.21679,14000000.0
2005-10-19 23:57:00,6.21696,6.21765,6.21606,6.21727,16000000.0
2005-10-19 23:58:00,6.21713,6.21739,6.21525,6.21615,13000000.0
2005-10-19 23:59:00,6.21606,6.21612,6.2147,6.21586,14000000.0
2005-10-20 00:00:00,6.21629,6.21642,6.21615,6.21636,17000000.0
2005-10-20 00:01:00,6.21602,6.21602,6.21425,6.21571,12000000.0
2005-10-20 00:02:00,6.21584,6.21664,6.21518,6.21599,15000000.0
2005-10-20 00:03:00,6.21603,6.21697,6.21549,6.21598,14000000.0
2005-10-20 00:04:00,6.21614,6.21747,6.21614,6.217,12000000.0
2005-10-20 00:05:00,6.21566,6.21775,6.21566,6.21689,12000000.0
2005-10-20 00:06:00,6.21675,6.21771,6.21634,6.21717,12000000.0
2005-10-20 00:07:00,6.21671,6.21684,6.216,6.21668,11000000.0
2005-10-20 00:08:00,6.2166,6.21678,6.21658,6.21669,15000000.0
2005-10-20 00:09:00,6.21651,6.21728,6.21578,6.21578,12000000.0
2005-10-20 00:10:00,6.21513,6.21546,6.21512,6.21546,19000000.0
2005-10-20 00:11:00,6.21537,6.21548,6.21527,6.21527,8000000.0
2005-10-20 00:12:00,6.21541,6.21541,6.21515,6.21515,9000000.0
2005-10-20 00:13:00,6.21576,6.21789,6.21576,6.21761,13000000.0
2005-10-20 00:14:00,6.21789,6.21881,6.21728,6.21878,14000000.0
2005-10-20 00:15:00,6.21901,6.21901,6.218,6.21851,12000000.0
2005-10-20 00:16:00,6.21842,6.21886,6.21785,6.21849,12000000.0
2005-10-20 00:17:00,6.218,6.21835,6.21693,6.21827,10000000.0
2005-10-20 00:18:00,6.21856,6.21861,6.21832,6.21836,19000000.0
2005-10-20 00:19:00,6.21849,6.21961,6.21763,6.21917,12000000.0
2005-10-20 00:20:00,6.2198,6.2203,6.21879,6.2194,11000000.0
2005-10-20 00:21:00,6.22006,6.22014,6.21885,6.21975,14000000.0
2005-10-20 00:22:00,6.22064,6.22064,6.21854,6.21927,13000000.0
2005-10-20 00:23:00,6.21913,6.21964,6.21817,6.21939,13000000.0
2005-10-20 00:24:00,6.21975,6.21988,6.21805,6.21805,9000000.0
2005-10-20 00:25:00,6.2175,6.21978,6.2175,6.21807,13000000.0
2005-10-20 00:26:00,6.2176,6.21785,6.21755,6.21758,14000000.0
2005-10-20 00:27:00,6.21769,6.21782,6.21754,6.21755,15000000.0
2005-10-20 00:28:00,6.21815,6.21893,6.21815,6.21888,7000000.0
2005-10-20 00:29:00,6.21931,6.21931,6.2179,6.21838,17000000.0
2005-10-20 00:30:00,6.21947,6.21953,6.21759,6.21759,9000000.0
2005-10-20 00:31:00,6.21797,6.21965,6.21797,6.21965,13000000.0
2005-10-20 00:32:00,6.21978,6.21978,6.21884,6.21968,8000000.0
2005-10-20 00:33:00,6.21943,6.21971,6.21855,6.21937,19000000.0
2005-10-20 00:34:00,6.21941,6.22025,6.21898,6.22025,15000000.0
2005-10-20 00:35:00,6.22048,6.22101,6.22048,6.22101,12000000.0
2005-10-20 00:36:00,6.22119,6.22208,6.22003,6.22129,15000000.0
2005-10-20 00:37:00,6.22178,6.22378,6.22178,6.22336,15000000.0
2005-10-20 00:38:00,6.22383,6.22425,6.22284,6.22425,18000000.0
2005-10-20 00:39:00,6.22403,6.22403,6.22262,6.22262,20000000.0
2005-10-20 00:40:00,6.22255,6.22348,6.2217,6.2217,10000000.0
2005-10-20 00:41:00,6.22227,6.22412,6.22227,6.22412,9000000.0
2005-10-20 00:42:00,6.22337,6.2245,6.22305,6.22419,16000000.0
2005-10-20 00:43:00,6.22452,6.22514,6.22411,6.22431,16000000.0
2005-10-20 00:44:00,6.22477,6.22572,6.22388,6.22572,10000000.0
2005-10-20 00:45:00,6.22642,6.22642,6.22524,6.22614,16000000.0
2005-10-20 00:46:00,6.22737,6.22737,6.22541,6.22611,12000000.0
2005-10-20 00:47:00,6.22647,6.22721,6.22584,6.22711,8000000.0
2005-10-20 00:48:00,6.22606,6.22828,6.22606,6.22828,16000000.0
2005-10-20 00:49:00,6.22687,6.22723,6.22687,6.22695,11000000.0
2005-10-20 00:50:00,6.22639,6.22767,6.22603,6.22707,9000000.0
2005-10-20 00:51:00,6.22573,6.22619,6.22498,6.22578,9000000.0
2005-10-20 00:52:00,6.22637,6.22727,6.22613,6.2267,18000000.0
2005-10-20 00:53:00,6.22696,6.22733,6.22591,6.22665,12000000.0
2005-10-20 00:54:00,6.22703,6.22724,6.22609,6.22609,12000000.0
2005-10-20 00:55:00,6.22621,6.22695,6.22525,6.22525,11000000.0
2005-10-20 00:56:00,6.22684,6.22818,6.22646,6.22759,14000000.0
2005-10-20 00:57:00,6.22809,6.22896,6.22794,6.22817,15000000.0
2005-10-20 00:58:00,6.22817,6.22861,6.22695,6.22695,9000000.0
2005-10-20 00:59:00,6.22716,6.22787,6.22696,6.22771,17000000.0
2005-10-20 01:00:00,6.22745,6.22789,6.22586,6.22586,12000000.0
2005-10-20 01:01:00,6.2269,6.22957,6.2269,6.22939,15000000.0
2005-10-20 01:02:00,6.22958,6.2297,6.22792,6.22887,10000000.0
2005-10-20 01:03:00,6.22897,6.22927,6.22816,6.22905,13000000.0
2005-10-20 01:04:00,6.22967,6.23063,6.22878,6.22972,13000000.0
2005-10-20 01:05:00,6.22955,6.2299,6.22801,6.22801,13000000.0
2005-10-20 01:06:00,6.22826,6.2292,6.22737,6.22838,12000000.0
2005-10-20 01:07:00,6.22783,6.22839,6.22727,6.22822,13000000.0
2005-10-20 01:08:00,6.2283,6.22874,6.22701,6.22701,15000000.0
2005-10-20 01:09:00,6.22647,6.22744,6.22606,6.22606,17000000.0
2005-10-20 01:10:00,6.22667,6.22702,6.22481,6.22481,10000000.0
2005-10-20 01:11:00,6.22489,6.22561,6.22433,6.22433,11000000.0
2005-10-20 01:12:00,6.22435,6.22529,6.22386,6.22386,10000000.0
2005-10-20 01:13:00,6.22385,6.22539,6.22385,6.22407,11000000.0
2005-10-20 01:14:00,6.22542,6.22615,6.22471,6.22516,13000000.0
2005-10-20 01:15:00,6.22466,6.22504,6.22401,6.22405,9000000.0
2005-10-20 01:16:00,6.22468,6.22552,6.22404,6.22406,12000000.0
2005-10-20 01:17:00,6.22431,6.22486,6.22331,6.22331,11000000.0
2005-10-20 01:18:00,6.22322,6.22425,6.22322,6.22416,12000000.0
2005-10-20 01:19:00,6.22452,6.22572,6.22395,6.22533,19000000.0
2005-10-20 01:20:00,6.22475,6.22515,6.22403,6.22421,11000000.0
2005-10-20 01:21:00,6.22405,6.22426,6.22259,6.22277,12000000.0
2005-10-20 01:22:00,6.22247,6.22293,6.22168,6.22213,9000000.0
2005-10-20 01:23:00,6.22207,6.22297,6.22136,6.22259,13000000.0
2005-10-20 01:24:00,6.22226,6.22226,6.22042,6.22105,14000000.0
2005-10-20 01:25:00,6.22149,6.22247,6.22063,6.22247,11000000.0
2005-10-20 01:26:00,6.2227,6.22277,6.22077,6.22127,10000000.0
2005-10-20 01:27:00,6.22138,6.22183,6.22099,6.22113,17000000.0
2005-10-20 01:28:00,6.22094,6.22342,6.22094,6.22264,13000000.0
2005-10-20 01:29:00,6.22305,6.22461,6.22273,6.22371,19000000.0
2005-10-20 01:30:00,6.22305,6.22382,6.22213,6.22252,15000000.0
2005-10-20 01:31:00,6.22253,6.22366,6.22251,6.22278,15000000.0
2005-10-20 01:32:00,6.2232,6.2235,6.22174,6.22295,12000000.0
2005-10-20 01:33:00,6.22268,6.22366,6.22237,6.22237,8000000.0
2005-10-20 01:34:00,6.22225,6.22266,6.22074,6.22197,18000000.0
2005-10-20 01:35:00,6.22173,6.22281,6.22078,6.22194,12000000.0
2005-10-20 01:36:00,6.22119,6.2221,6.22078,6.22078,16000000.0
2005-10-20 01:37:00,6.22093,6.2218,6.22093,6.22149,15000000.0
2005-10-20 01:38:00,6.22171,6.22273,6.22148,6.22273,18000000.0
2005-10-20 01:39:00,6.22357,6.22357,6.22179,6.22179,10000000.0
2005-10-20 01:40:00,6.22205,6.22382,6.22205,6.22287,11000000.0
2005-10-20 01:41:00,6.22205,6.22243,6.22117,6.22137,16000000.0
2005-10-20 01:42:00,6.22136,6.22155,6.2207,6.22075,14000000.0
2005-10-20 01:43:00,6.22077,6.22171,6.22076,6.22171,16000000.0
2005-10-20 01:44:00,6.22154,6.22225,6.22047,6.22047,15000000.0
2005-10-20 01:45:00,6.22019,6.22245,6.22019,6.22245,16000000.0
2005-10-20 01:46:00,6.22099,6.22154,6.22065,6.22108,9000000.0
2005-10-20 01:47:00,6.2212,6.22215,6.21993,6.22028,17000000.0
2005-10-20 01:48:00,6.22174,6.22245,6.22148,6.22148,16000000.0
2005-10-20 01:49:00,6.22094,6.22153,6.22066,6.22066,10000000.0
2005-10-20 01:50:00,6.22106,6.22183,6.22034,6.22183,11000000.0
2005-10-20 01:51:00,6.22336,6.22362,6.222,6.22362,12000000.0
2005-10-20 01:52:00,6.22322,6.22322,6.22143,6.22224,12000000.0
2005-10-20 01:53:00,6.22189,6.22258,6.21995,6.21995,18000000.0
2005-10-20 01:54:00,6.22009,6.22213,6.22009,6.22213,14000000.0
2005-10-20 01:55:00,6.22233,6.22259,6.22016,6.22016,18000000.0
2005-10-20 01:56:00,6.22145,6.2221,6.22136,6.22165,8000000.0
2005-10-20 01:57:00,6.22129,6.22207,6.22046,6.22207,13000000.0
2005-10-20 01:58:00,6.22205,6.22205,6.22096,6.22187,11000000.0
2005-10-20 01:59:00,6.22199,6.22265,6.22139,6.22187,11000000.0
2005-10-20 02:00:00,6.22155,6.22162,6.22014,6.22082,16000000.0
2005-10-20 02:01:00,6.22098,6.22242,6.21977,6.22128,21000000.0
2005-10-20 02:02:00,6.22079,6.22162,6.22039,6.22126,10000000.0
2005-10-20 02:03:00,6.2211,6.22137,6.22073,6.22126,8000000.0
2005-10-20 02:04:00,6.22144,6.22206,6.22012,6.22202,14000000.0
2005-10-20 02:05:00,6.22205,6.22243,6.22125,6.22181,14000000.0
2005-10-20 02:06:00,6.22313,6.22348,6.22206,6.22348,15000000.0
2005-10-20 02:07:00,6.22288,6.22517,6.22242,6.22517,10000000.0
2005-10-20 02:08:00,6.22554,6.22696,6.22455,6.22455,16000000.0
2005-10-20 02:09:00,6.22507,6.22574,6.22387,6.22387,18000000.0
2005-10-20 02:10:00,6.22521,6.22608,6.22472,6.22608,16000000.0
2005-10-20 02:11:00,6.22562,6.22724,6.22537,6.22571,14000000.0
2005-10-20 02:12:00,6.22587,6.22751,6.22587,6.22681,10000000.0
2005-10-20 02:13:00,6.22697,6.22802,6.22638,6.22682,15000000.0
2005-10-20 02:14:00,6.22702,6.22833,6.22565,6.22717,19000000.0
2005-10-20 02:15:00,6.2275,6.22781,6.22622,6.22626,12000000.0
2005-10-20 02:16:00,6.22661,6.22661,6.2254,6.22629,18000000.0
2005-10-20 02:17:00,6.22622,6.22672,6.22536,6.22609,14000000.0
2005-10-20 02:18:00,6.22573,6.22653,6.22552,6.22635,12000000.0
2005-10-20 02:19:00,6.22593,6.22672,6.2251,6.2261,14000000.0
2005-10-20 02:20:00,6.22644,6.22711,6.22579,6.22701,13000000.0
2005-10-20 02:21:00,6.22678,6.22702,6.22515,6.22515,15000000.0
2005-10-20 02:22:00,6.22656,6.22802,6.22656,6.22715,13000000.0
2005-10-20 02:23:00,6.22689,6.2272,6.22594,6.22654,16000000.0
2005-10-20 02:24:00,6.22772,6.22772,6.22618,6.22724,17000000.0
2005-10-20 02:25:00,6.22771,6.22771,6.22612,6.2274,10000000.0
2005-10-20 02:26:00,6.22774,6.22828,6.22718,6.22718,13000000.0
2005-10-20 02:27:00,6.22794,6.22794,6.22626,6.22637,7000000.0
2005-10-20 02:28:00,6.22706,6.22706,6.22563,6.22563,9000000.0
2005-10-20 02:29:00,6.22555,6.22658,6.22521,6.22521,20000000.0
2005-10-20 02:30:00,6.22524,6.2265,6.22524,6.22621,11000000.0
2005-10-20 02:31:00,6.22618,6.227,6.2258,6.22696,9000000.0
2005-10-20 02:32:00,6.22563,6.22666,6.22559,6.22657,13000000.0
2005-10-20 02:33:00,6.22675,6.22808,6.22661,6.22716,14000000.0
2005-10-20 02:34:00,6.2275,6.22905,6.22705,6.22705,17000000.0
2005-10-20 02:35:00,6.22708,6.22906,6.22708,6.22792,15000000.0
2005-10-20 02:36:00,6.22773,6.22914,6.22726,6.22765,14000000.0
2005-10-20 02:37:00,6.22869,6.22944,6.2284,6.22943,13000000.0
2005-10-20 02:38:00,6.22909,6.2291,6.22768,6.22873,14000000.0
2005-10-20 02:39:00,6.22913,6.22913,6.22769,6.22782,15000000.0
2005-10-20 02:40:00,6.22896,6.22922,6.22788,6.22885,12000000.0
2005-10-20 02:41:00,6.22829,6.22879,6.22794,6.22812,13000000.0
2005-10-20 02:42:00,6.22806,6.22887,6.2275,6.22848,16000000.0
2005-10-20 02:43:00,6.22853,6.22937,6.22806,6.22806,18000000.0
2005-10-20 02:44:00,6.2293,6.22952,6.22854,6.22926,10000000.0
2005-10-20 02:45:00,6.22952,6.22983,6.22875,6.22983,14000000.0
2005-10-20 02:46:00,6.22941,6.23002,6.22834,6.22834,18000000.0
2005-10-20 02:47:00,6.22847,6.23049,6.22847,6.22868,17000000.0
2005-10-20 02:48:00,6.22885,6.22911,6.22786,6.22786,7000000.0
2005-10-20 02:49:00,6.22804,6.22804,6.22619,6.22619,13000000.0
2005-10-20 02:50:00,6.22626,6.22779,6.22626,6.22644,14000000.0
2005-10-20 02:51:00,6.22642,6.22819,6.22642,6.22768,15000000.0
2005-10-20 02:52:00,6.22757,6.22781,6.22625,6.2273,15000000.0
2005-10-20 02:53:00,6.22775,6.22775,6.22626,6.22626,9000000.0
2005-10-20 02:54:00,6.22563,6.2269,6.22563,6.22688,13000000.0
2005-10-20 02:55:00,6.22632,6.2264,6.22528,6.22616,11000000.0
2005-10-20 02:56:00,6.22552,6.22642,6.22481,6.22619,18000000.0
2005-10-20 02:57:00,6.22625,6.22625,6.22447,6.22447,13000000.0
2005-10-20 02:58:00,6.22452,6.22547,6.22452,6.22508,9000000.0
2005-10-20 02:59:00,6.22455,6.2251,6.22263,6.22279,14000000.0
2005-10-20 03:00:00,6.22267,6.22395,6.22267,6.22317,11000000.0
2005-10-20 03:01:00,6.22385,6.22575,6.22385,6.2247,11000000.0
2005-10-20 03:02:00,6.22432,6.22621,6.22432,6.22612,11000000.0
2005-10-20 03:03:00,6.22505,6.22683,6.22505,6.22664,23000000.0
2005-10-20 03:04:00,6.22634,6.22689,6.22574,6.22605,11000000.0
2005-10-20 03:05:00,6.22643,6.22737,6.22534,6.22691,17000000.0
2005-10-20 03:06:00,6.22672,6.22672,6.22588,6.22611,9000000.0
2005-10-20 03:07:00,6.2264,6.22769,6.22633,6.22633,15000000.0
2005-10-20 03:08:00,6.22617,6.2276,6.22617,6.22741,12000000.0
2005-10-20 03:09:00,6.22668,6.22849,6.22668,6.22722,15000000.0
2005-10-20 03:10:00,6.22729,6.22871,6.22714,6.22752,19000000.0
2005-10-20 03:11:00,6.22773,6.22865,6.22724,6.22862,15000000.0
2005-10-20 03:12:00,6.22721,6.22877,6.2271,6.22828,18000000.0
2005-10-20 03:13:00,6.22875,6.22881,6.22711,6.2276,18000000.0
2005-10-20 03:14:00,6.22676,6.22768,6.22651,6.22651,10000000.0
2005-10-20 03:15:00,6.22686,6.22781,6.22651,6.22719,7000000.0
2005-10-20 03:16:00,6.22785,6.22795,6.22709,6.22767,8000000.0
2005-10-20 03:17:00,6.22685,6.22685,6.22469,6.22553,10000000.0
2005-10-20 03:18:00,6.22634,6.22683,6.22514,6.22514,15000000.0
2005-10-20 03:19:00,6.22527,6.2269,6.22527,6.22588,10000000.0
2005-10-20 03:20:00,6.22653,6.22718,6.2259,6.22718,16000000.0
2005-10-20 03:21:00,6.22646,6.22667,6.22571,6.22667,11000000.0
2005-10-20 03:22:00,6.22648,6.22713,6.2259,6.22652,10000000.0
2005-10-20 03:23:00,6.2262,6.22693,6.22516,6.22516,12000000.0
2005-10-20 03:24:00,6.22547,6.2266,6.2254,6.22586,13000000.0
2005-10-20 03:25:00,6.22665,6.22677,6.22562,6.22618,11000000.0
2005-10-20 03:26:00,6.22576,6.22629,6.22498,6.22502,13000000.0
2005-10-20 03:27:00,6.22537,6.22627,6.22537,6.22587,14000000.0
2005-10-20 03:28:00,6.22581,6.22609,6.22446,6.22472,18000000.0
2005-10-20 03:29:00,6.2246,6.22537,6.22376,6.22444,15000000.0
2005-10-20 03:30:00,6.22424,6.22638,6.22415,6.22484,10000000.0
2005-10-20 03:31:00,6.22485,6.22493,6.22374,6.22382,13000000.0
2005-10-20 03:32:00,6.2238,6.22513,6.22246,6.22369,16000000.0
2005-10-20 03:33:00,6.22306,6.22415,6.22291,6.22404,13000000.0
2005-10-20 03:34:00,6.22423,6.22468,6.22349,6.22363,16000000.0
2005-10-20 03:35:00,6.2236,6.22415,6.22328,6.2235,10000000.0
2005-10-20 03:36:00,6.22346,6.22451,6.22346,6.22359,11000000.0
2005-10-20 03:37:00,6.22367,6.22437,6.22359,6.22393,13000000.0
2005-10-20 03:38:00,6.22354,6.22409,6.22333,6.2239,13000000.0
2005-10-20 03:39:00,6.22379,6.2242,6.22316,6.22405,13000000.0
2005-10-20 03:40:00,6.22391,6.22399,6.22282,6.22299,12000000.0
2005-10-20 03:41:00,6.22348,6.22463,6.22343,6.2243,16000000.0
2005-10-20 03:42:00,6.22412,6.22565,6.22371,6.22494,21000000.0
2005-10-20 03:43:00,6.22603,6.22641,6.22511,6.22515,18000000.0
2005-10-20 03:44:00,6.22484,6.22573,6.22393,6.22393,15000000.0
2005-10-20 03:45:00,6.22395,6.22505,6.22395,6.22503,9000000.0
2005-10-20 03:46:00,6.22486,6.22568,6.22414,6.2252,8000000.0
2005-10-20 03:47:00,6.22399,6.22494,6.22334,6.22457,11000000.0
2005-10-20 03:48:00,6.22423,6.2247,6.22346,6.22346,9000000.0
2005-10-20 03:49:00,6.22432,6.22447,6.22239,6.22239,16000000.0
2005-10-20 03:50:00,6.22197,6.22403,6.22197,6.22301,19000000.0
2005-10-20 03:51:00,6.22395,6.22431,6.22352,6.22431,9000000.0
2005-10-20 03:52:00,6.22439,6.22488,6.22315,6.22334,19000000.0
2005-10-20 03:53:00,6.22502,6.22531,6.22338,6.22338,10000000.0
2005-10-20 03:54:00,6.22491,6.22499,6.22366,6.22499,17000000.0
2005-10-20 03:55:00,6.22512,6.22569,6.22364,6.22364,16000000.0
2005-10-20 03:56:00,6.22393,6.22466,6.22348,6.22348,7000000.0
2005-10-20 03:57:00,6.22424,6.22425,6.2237,6.22392,11000000.0
2005-10-20 03:58:00,6.22438,6.22547,6.22427,6.22547,12000000.0
2005-10-20 03:59:00,6.22612,6.22638,6.22454,6.22572,17000000.0
2005-10-20 04:00:00,6.22596,6.2272,6.22514,6.2272,12000000.0
2005-10-20 04:01:00,6.22625,6.22625,6.22515,6.22515,16000000.0
2005-10-20 04:02:00,6.22431,6.22582,6.22431,6.22573,14000000.0
2005-10-20 04:03:00,6.22724,6.22744,6.22521,6.22523,12000000.0
2005-10-20 04:04:00,6.2252,6.22643,6.2252,6.2259,16000000.0
2005-10-20 04:05:00,6.22584,6.22584,6.22465,6.22468,13000000.0
2005-10-20 04:06:00,6.22437,6.22615,6.22437,6.22463,16000000.0
2005-10-20 04:07:00,6.22511,6.22637,6.22511,6.22608,13000000.0
2005-10-20 04:08:00,6.22595,6.22613,6.22511,6.22513,14000000.0
2005-10-20 04:09:00,6.2251,6.22667,6.2251,6.22618,10000000.0
2005-10-20 04:10:00,6.22628,6.2265,6.22521,6.22558,12000000.0
2005-10-20 04:11:00,6.22583,6.22592,6.22481,6.22571,14000000.0
2005-10-20 04:12:00,6.22523,6.22579,6.22466,6.22531,19000000.0
2005-10-20 04:13:00,6.22567,6.22606,6.22466,6.22501,20000000.0
2005-10-20 04:14:00,6.22584,6.22696,6.22575,6.22575,12000000.0
2005-10-20 04:15:00,6.2252,6.22559,6.22492,6.22554,8000000.0
2005-10-20 04:16:00,6.22623,6.22739,6.22592,6.22605,13000000.0
2005-10-20 04:17:00,6.22563,6.22661,6.22557,6.22637,15000000.0
2005-10-20 04:18:00,6.22644,6.22752,6.22619,6.22706,9000000.0
2005-10-20 04:19:00,6.22717,6.22756,6.22646,6.22662,12000000.0
2005-10-20 04:20:00,6.22671,6.22695,6.22592,6.22631,9000000.0
2005-10-20 04:21:00,6.22611,6.22738,6.22609,6.2261,17000000.0
2005-10-20 04:22:00,6.22667,6.22667,6.22483,6.22483,14000000.0
2005-10-20 04:23:00,6.22484,6.22546,6.22484,6.22546,10000000.0
2005-10-20 04:24:00,6.22561,6.22685,6.22561,6.22623,12000000.0
2005-10-20 04:25:00,6.22651,6.22678,6.22529,6.22672,10000000.0
2005-10-20 04:26:00,6.22649,6.22765,6.22589,6.22753,7000000.0
2005-10-20 04:27:00,6.22708,6.22762,6.22606,6.22693,15000000.0
2005-10-20 04:28:00,6.22763,6.22986,6.22763,6.22986,7000000.0
2005-10-20 04:29:00,6.22962,6.22962,6.22834,6.22957,14000000.0
2005-10-20 04:30:00,6.22969,6.23049,6.22928,6.23049,11000000.0
2005-10-20 04:31:00,6.22957,6.23087,6.22828,6.22897,15000000.0
2005-10-20 04:32:00,6.22871,6.22949,6.22705,6.22842,17000000.0
2005-10-20 04:33:00,6.2274,6.2285,6.22687,6.22697,14000000.0
2005-10-20 04:34:00,6.22778,6.22809,6.22632,6.22632,9000000.0
2005-10-20 04:35:00,6.22639,6.22733,6.22639,6.22733,12000000.0
2005-10-20 04:36:00,6.22759,6.22761,6.22712,6.22718,12000000.0
2005-10-20 04:37:00,6.22723,6.22824,6.22723,6.22726,12000000.0
2005-10-20 04:38:00,6.22721,6.22825,6.22721,6.22825,11000000.0
2005-10-20 04:39:00,6.22829,6.22909,6.22769,6.22892,17000000.0
2005-10-20 04:40:00,6.22852,6.2287,6.22768,6.22803,9000000.0
2005-10-20 04:41:00,6.22741,6.22741,6.22619,6.22619,10000000.0
2005-10-20 04:42:00,6.22775,6.22802,6.22648,6.2273,8000000.0
2005-10-20 04:43:00,6.2266,6.22721,6.22544,6.22638,18000000.0
2005-10-20 04:44:00,6.22576,6.22699,6.22477,6.22699,9000000.0
2005-10-20 04:45:00,6.2274,6.2274,6.22547,6.22727,9000000.0
2005-10-20 04:46:00,6.2261,6.22772,6.22598,6.22772,16000000.0
2005-10-20 04:47:00,6.22737,6.22742,6.22633,6.22684,12000000.0
2005-10-20 04:48:00,6.22701,6.22766,6.22648,6.22699,10000000.0
2005-10-20 04:49:00,6.22689,6.22763,6.22613,6.22613,16000000.0
2005-10-20 04:50:00,6.22634,6.22782,6.22552,6.22552,16000000.0
2005-10-20 04:51:00,6.22609,6.22734,6.22591,6.22634,20000000.0
2005-10-20 04:52:00,6.22662,6.22686,6.22603,6.22632,13000000.0
2005-10-20 04:53:00,6.22616,6.22625,6.22554,6.22581,11000000.0
2005-10-20 04:54:00,6.22612,6.22613,6.2254,6.22584,11000000.0
2005-10-20 04:55:00,6.22561,6.22698,6.22552,6.22698,12000000.0
2005-10-20 04:56:00,6.22632,6.2276,6.22632,6.22674,16000000.0
2005-10-20 04:57:00,6.22673,6.22673,6.2265,6.22668,7000000.0
2005-10-20 04:58:00,6.22696,6.22785,6.22696,6.22698,13000000.0
2005-10-20 04:59:00,6.22681,6.2276,6.22628,6.22628,17000000.0
2005-10-20 05:00:00,6.22643,6.22725,6.22622,6.22714,10000000.0
2005-10-20 05:01:00,6.22715,6.22715,6.22595,6.22596,13000000.0
2005-10-20 05:02:00,6.22576,6.22706,6.22576,6.22706,18000000.0
2005-10-20 05:03:00,6.22774,6.2292,6.22774,6.22808,9000000.0
2005-10-20 05:04:00,6.22777,6.22958,6.22735,6.22828,12000000.0
2005-10-20 05:05:00,6.22846,6.23069,6.22846,6.22975,10000000.0
2005-10-20 05:06:00,6.22974,6.23153,6.22974,6.22985,20000000.0
2005-10-20 05:07:00,6.23059,6.23106,6.23011,6.23011,10000000.0
2005-10-20 05:08:00,6.23,6.23073,6.22961,6.23035,17000000.0
2005-10-20 05:09:00,6.23081,6.23178,6.22977,6.23178,15000000.0
2005-10-20 05:10:00,6.23246,6.23251,6.23108,6.23206,10000000.0
2005-10-20 05:11:00,6.23233,6.23233,6.23122,6.23195,16000000.0
2005-10-20 05:12:00,6.23245,6.23279,6.23172,6.2319,7000000.0
2005-10-20 05:13:00,6.23139,6.2331,6.23128,6.23203,12000000.0
2005-10-20 05:14:00,6.23194,6.23253,6.23155,6.23226,14000000.0
2005-10-20 05:15:00,6.23282,6.23306,6.23121,6.23121,16000000.0
2005-10-20 05:16:00,6.23135,6.23323,6.23135,6.23297,15000000.0
2005-10-20 05:17:00,6.23332,6.23359,6.23241,6.23241,10000000.0
2005-10-20 05:18:00,6.23213,6.23279,6.23104,6.23227,13000000.0
2005-10-20 05:19:00,6.2316,6.23293,6.2311,6.2319,13000000.0
2005-10-20 05:20:00,6.23185,6.2328,6.23049,6.23138,20000000.0
2005-10-20 05:21:00,6.23222,6.23247,6.23089,6.2313,9000000.0
2005-10-20 05:22:00,6.23069,6.23099,6.22981,6.23068,17000000.0
2005-10-20 05:23:00,6.23128,6.23218,6.23001,6.23218,14000000.0
2005-10-20 05:24:00,6.2314,6.23184,6.23028,6.23028,19000000.0
2005-10-20 05:25:00,6.23011,6.23164,6.23011,6.23031,13000000.0
2005-10-20 05:26:00,6.23038,6.23173,6.23038,6.23084,13000000.0
2005-10-20 05:27:00,6.23079,6.23079,6.22959,6.23014,13000000.0
2005-10-20 05:28:00,6.23068,6.23068,6.23017,6.23055,10000000.0
2005-10-20 05:29:00,6.23081,6.2312,6.22991,6.22991,17000000.0
2005-10-20 05:30:00,6.22966,6.23017,6.22966,6.23001,21000000.0
2005-10-20 05:31:00,6.23066,6.23202,6.23008,6.23202,13000000.0
2005-10-20 05:32:00,6.23116,6.23174,6.23049,6.2312,16000000.0
2005-10-20 05:33:00,6.23006,6.23088,6.23006,6.23047,13000000.0
2005-10-20 05:34:00,6.23035,6.23041,6.23011,6.23027,13000000.0
2005-10-20 05:35:00,6.23002,6.23041,6.23002,6.23029,14000000.0
2005-10-20 05:36:00,6.23157,6.23167,6.23031,6.23031,18000000.0
2005-10-20 05:37:00,6.22995,6.23065,6.22987,6.22987,12000000.0
2005-10-20 05:38:00,6.22986,6.23158,6.22986,6.23023,13000000.0
2005-10-20 05:39:00,6.23004,6.23139,6.23004,6.23011,21000000.0
2005-10-20 05:40:00,6.23011,6.23115,6.22993,6.22993,14000000.0
2005-10-20 05:41:00,6.22965,6.23067,6.22965,6.23067,13000000.0
2005-10-20 05:42:00,6.23035,6.23039,6.22981,6.22984,8000000.0
2005-10-20 05:43:00,6.23006,6.23052,6.23004,6.23031,13000000.0
2005-10-20 05:44:00,6.23005,6.23113,6.22982,6.2306,13000000.0
2005-10-20 05:45:00,6.23032,6.23066,6.22922,6.2302,24000000.0
2005-10-20 05:46:00,6.2305,6.23171,6.2305,6.23121,14000000.0
2005-10-20 05:47:00,6.23156,6.23261,6.23126,6.23261,11000000.0
2005-10-20 05:48:00,6.23148,6.23212,6.23083,6.2309,18000000.0
2005-10-20 05:49:00,6.23168,6.233,6.23141,6.23213,10000000.0
2005-10-20 05:50:00,6.23302,6.23303,6.23233,6.23233,10000000.0
2005-10-20 05:51:00,6.23236,6.23286,6.23222,6.23277,11000000.0
2005-10-20 05:52:00,6.23333,6.23333,6.23181,6.23224,19000000.0
2005-10-20 05:53:00,6.23199,6.23281,6.23093,6.23241,15000000.0
2005-10-20 05:54:00,6.23224,6.2324,6.23145,6.23211,7000000.0
2005-10-20 05:55:00,6.23244,6.23278,6.23185,6.23204,12000000.0
2005-10-20 05:56:00,6.23209,6.23367,6.23209,6.23308,16000000.0
2005-10-20 05:57:00,6.23354,6.2336,6.23306,6.23351,11000000.0
2005-10-20 05:58:00,6.23358,6.2345,6.23337,6.2343,22000000.0
2005-10-20 05:59:00,6.23377,6.23429,6.23301,6.23402,9000000.0
2005-10-20 06:00:00,6.23369,6.23375,6.2319,6.2321,17000000.0
2005-10-20 06:01:00,6.23228,6.23397,6.23218,6.23317,18000000.0
2005-10-20 06:02:00,6.23312,6.23422,6.23234,6.23422,18000000.0
2005-10-20 06:03:00,6.23341,6.23359,6.23236,6.2333,16000000.0
2005-10-20 06:04:00,6.23348,6.23357,6.23246,6.23324,8000000.0
2005-10-20 06:05:00,6.23234,6.23319,6.23182,6.23319,10000000.0
2005-10-20 06:06:00,6.23386,6.2339,6.23194,6.23303,27000000.0
2005-10-20 06:07:00,6.23309,6.23407,6.23252,6.23365,17000000.0
2005-10-20 06:08:00,6.23344,6.23344,6.23214,6.23313,14000000.0
2005-10-20 06:09:00,6.23323,6.23323,6.23203,6.23258,13000000.0
2005-10-20 06:10:00,6.23245,6.23316,6.23211,6.23263,14000000.0
2005-10-20 06:11:00,6.23272,6.23367,6.23175,6.23227,16000000.0
2005-10-20 06:12:00,6.23255,6.23272,6.23234,6.23272,17000000.0
2005-10-20 06:13:00,6.23288,6.23354,6.23216,6.23294,14000000.0
2005-10-20 06:14:00,6.23262,6.23262,6.23148,6.2321,12000000.0
2005-10-20 06:15:00,6.23195,6.23212,6.23193,6.23201,13000000.0
2005-10-20 06:16:00,6.23176,6.23237,6.23093,6.23226,14000000.0
2005-10-20 06:17:00,6.23135,6.23183,6.23037,6.23037,11000000.0
2005-10-20 06:18:00,6.23006,6.23168,6.23006,6.23153,12000000.0
2005-10-20 06:19:00,6.23233,6.23272,6.23117,6.23179,19000000.0
2005-10-20 06:20:00,6.23289,6.2331,6.23189,6.23193,11000000.0
2005-10-20 06:21:00,6.23206,6.23308,6.23187,6.23187,9000000.0
2005-10-20 06:22:00,6.23185,6.23225,6.23161,6.23221,22000000.0
2005-10-20 06:23:00,6.23289,6.23308,6.2324,6.23285,18000000.0
2005-10-20 06:24:00,6.23306,6.23306,6.23188,6.23231,8000000.0
2005-10-20 06:25:00,6.23236,6.23236,6.23163,6.2318,9000000.0
2005-10-20 06:26:00,6.23206,6.23218,6.23122,6.23122,13000000.0
2005-10-20 06:27:00,6.23152,6.23318,6.23152,6.23318,15000000.0
2005-10-20 06:28:00,6.23333,6.23346,6.23167,6.23245,18000000.0
2005-10-20 06:29:00,6.23202,6.2323,6.23122,6.23169,16000000.0
2005-10-20 06:30:00,6.23161,6.23267,6.23089,6.23267,10000000.0
2005-10-20 06:31:00,6.23267,6.23267,6.2318,6.23184,13000000.0
2005-10-20 06:32:00,6.23122,6.23223,6.23122,6.2322,10000000.0
2005-10-20 06:33:00,6.23127,6.23236,6.23118,6.232,10000000.0
2005-10-20 06:34:00,6.23047,6.23193,6.23015,6.23093,15000000.0
2005-10-20 06:35:00,6.23071,6.23216,6.23071,6.23159,13000000.0
2005-10-20 06:36:00,6.23182,6.23182,6.23042,6.2309,23000000.0
2005-10-20 06:37:00,6.2318,6.23199,6.23058,6.23117,11000000.0
2005-10-20 06:38:00,6.23105,6.23128,6.22886,6.22922,17000000.0
2005-10-20 06:39:00,6.2293,6.2293,6.22752,6.22794,8000000.0
2005-10-20 06:40:00,6.2274,6.2274,6.22536,6.22675,15000000.0
2005-10-20 06:41:00,6.22639,6.22639,6.22463,6.22556,15000000.0
2005-10-20 06:42:00,6.22592,6.22629,6.22535,6.22535,16000000.0
2005-10-20 06:43:00,6.22488,6.22602,6.22457,6.22576,12000000.0
2005-10-20 06:44:00,6.22555,6.22588,6.22478,6.22563,13000000.0
2005-10-20 06:45:00,6.22554,6.22693,6.2254,6.22552,14000000.0
2005-10-20 06:46:00,6.22704,6.2272,6.22537,6.22585,12000000.0
2005-10-20 06:47:00,6.22515,6.22649,6.22512,6.22584,11000000.0
2005-10-20 06:48:00,6.22617,6.22656,6.2249,6.22506,15000000.0
2005-10-20 06:49:00,6.22609,6.22676,6.22545,6.22651,17000000.0
2005-10-20 06:50:00,6.22629,6.22636,6.22556,6.22564,13000000.0
2005-10-20 06:51:00,6.22549,6.22654,6.22536,6.22654,8000000.0
2005-10-20 06:52:00,6.22565,6.22611,6.22489,6.22537,14000000.0
2005-10-20 06:53:00,6.22594,6.22731,6.22584,6.22643,13000000.0
2005-10-20 06:54:00,6.22636,6.22636,6.22506,6.22506,8000000.0
2005-10-20 06:55:00,6.22512,6.22705,6.22512,6.22675,10000000.0
2005-10-20 06:56:00,6.22757,6.22757,6.22531,6.22531,11000000.0
2005-10-20 06:57:00,6.22556,6.22769,6.22556,6.2273,17000000.0
2005-10-20 06:58:00,6.22847,6.22847,6.22669,6.22698,12000000.0
2005-10-20 06:59:00,6.22682,6.22736,6.22545,6.22674,14000000.0
2005-10-20 07:00:00,6.22685,6.22712,6.22611,6.22627,11000000.0
2005-10-20 07:01:00,6.2262,6.22732,6.2262,6.22732,10000000.0
2005-10-20 07:02:00,6.22784,6.22795,6.22668,6.22771,14000000.0
2005-10-20 07:03:00,6.22698,6.22843,6.22698,6.22782,7000000.0
2005-10-20 07:04:00,6.22784,6.22907,6.22733,6.22856,16000000.0
2005-10-20 07:05:00,6.2287,6.23022,6.22784,6.23022,15000000.0
2005-10-20 07:06:00,6.22952,6.22957,6.22793,6.22876,16000000.0
2005-10-20 07:07:00,6.2288,6.2288,6.22726,6.22801,12000000.0
2005-10-20 07:08:00,6.22791,6.22791,6.22685,6.22771,8000000.0
2005-10-20 07:09:00,6.22784,6.22888,6.22741,6.22847,8000000.0
2005-10-20 07:10:00,6.22807,6.22807,6.22683,6.22731,16000000.0
2005-10-20 07:11:00,6.22774,6.22863,6.2266,6.22666,17000000.0
2005-10-20 07:12:00,6.2272,6.22916,6.2272,6.22724,20000000.0
2005-10-20 07:13:00,6.22719,6.22876,6.22699,6.22825,18000000.0
2005-10-20 07:14:00,6.22852,6.22899,6.22768,6.22768,11000000.0
2005-10-20 07:15:00,6.228,6.22939,6.22787,6.2279,18000000.0
2005-10-20 07:16:00,6.22854,6.23084,6.22854,6.23011,18000000.0
2005-10-20 07:17:00,6.2285,6.22966,6.2285,6.22925,12000000.0
2005-10-20 07:18:00,6.22905,6.22938,6.22792,6.22897,18000000.0
2005-10-20 07:19:00,6.22917,6.22917,6.22713,6.22797,14000000.0
2005-10-20 07:20:00,6.22819,6.22922,6.22734,6.22768,18000000.0
2005-10-20 07:21:00,6.22754,6.2291,6.22754,6.22811,13000000.0
2005-10-20 07:22:00,6.22719,6.22812,6.22643,6.22768,14000000.0
2005-10-20 07:23:00,6.22811,6.22811,6.22595,6.22595,15000000.0
2005-10-20 07:24:00,6.2258,6.22594,6.22572,6.22574,16000000.0
2005-10-20 07:25:00,6.22623,6.22748,6.22623,6.22712,15000000.0
2005-10-20 07:26:00,6.22748,6.2279,6.22639,6.22735,13000000.0
2005-10-20 07:27:00,6.22683,6.22683,6.22619,6.22673,12000000.0
2005-10-20 07:28:00,6.22772,6.22772,6.22572,6.22641,22000000.0
2005-10-20 07:29:00,6.22655,6.22765,6.226,6.22765,16000000.0
2005-10-20 07:30:00,6.22733,6.22733,6.22559,6.22636,14000000.0
2005-10-20 07:31:00,6.2267,6.228,6.22648,6.22752,13000000.0
2005-10-20 07:32:00,6.2282,6.2282,6.22564,6.22579,9000000.0
2005-10-20 07:33:00,6.22602,6.22664,6.22463,6.22463,7000000.0
2005-10-20 07:34:00,6.22556,6.22591,6.22434,6.22539,18000000.0
2005-10-20 07:35:00,6.22557,6.22557,6.22482,6.22487,9000000.0
2005-10-20 07:36:00,6.22532,6.22617,6.2247,6.22599,13000000.0
2005-10-20 07:37:00,6.22602,6.22645,6.22534,6.22587,11000000.0
2005-10-20 07:38:00,6.22552,6.22552,6.22452,6.22452,11000000.0
2005-10-20 07:39:00,6.22468,6.2261,6.22433,6.22545,19000000.0
2005-10-20 07:40:00,6.22467,6.22604,6.22444,6.22494,11000000.0
2005-10-20 07:41:00,6.22424,6.22721,6.22424,6.22686,7000000.0
2005-10-20 07:42:00,6.2275,6.22999,6.22649,6.22672,13000000.0
2005-10-20 07:43:00,6.22467,6.22583,6.22457,6.22527,14000000.0
2005-10-20 07:44:00,6.22447,6.22494,6.22447,6.22477,10000000.0
2005-10-20 07:45:00,6.22522,6.22643,6.22522,6.22634,8000000.0
2005-10-20 07:46:00,6.22694,6.22736,6.22568,6.22568,13000000.0
2005-10-20 07:47:00,6.22583,6.22689,6.22583,6.22671,15000000.0
2005-10-20 07:48:00,6.22677,6.22725,6.22499,6.22499,13000000.0
2005-10-20 07:49:00,6.22545,6.22686,6.22538,6.22686,10000000.0
2005-10-20 07:50:00,6.22696,6.22718,6.22546,6.22595,17000000.0
2005-10-20 07:51:00,6.22594,6.22638,6.22487,6.22627,16000000.0
2005-10-20 07:52:00,6.22547,6.22657,6.22502,6.22502,13000000.0
2005-10-20 07:53:00,6.22605,6.22649,6.22591,6.22649,10000000.0
2005-10-20 07:54:00,6.22626,6.22638,6.22543,6.22638,11000000.0
2005-10-20 07:55:00,6.22649,6.22671,6.22512,6.22671,12000000.0
2005-10-20 07:56:00,6.22679,6.22693,6.2256,6.22687,13000000.0
2005-10-20 07:57:00,6.22683,6.22692,6.22648,6.22671,8000000.0
2005-10-20 07:58:00,6.22701,6.22775,6.22623,6.22638,14000000.0
2005-10-20 07:59:00,6.22608,6.22703,6.22601,6.2266,15000000.0
2005-10-20 08:00:00,6.22774,6.22964,6.22774,6.22964,10000000.0
2005-10-20 08:01:00,6.22883,6.22889,6.22743,6.22856,13000000.0
2005-10-20 08:02:00,6.2271,6.22778,6.22599,6.22674,14000000.0
2005-10-20 08:03:00,6.22714,6.22759,6.22601,6.22626,12000000.0
2005-10-20 08:04:00,6.22622,6.22747,6.22622,6.22703,16000000.0
2005-10-20 08:05:00,6.22723,6.22771,6.22685,6.2273,14000000.0
2005-10-20 08:06:00,6.22786,6.22808,6.22661,6.22661,19000000.0
2005-10-20 08:07:00,6.22632,6.22767,6.22632,6.2273,19000000.0
2005-10-20 08:08:00,6.22787,6.2289,6.22758,6.2289,11000000.0
2005-10-20 08:09:00,6.22824,6.22824,6.22648,6.22678,10000000.0
2005-10-20 08:10:00,6.2259,6.22612,6.22468,6.22521,16000000.0
2005-10-20 08:11:00,6.22481,6.22578,6.22481,6.22483,9000000.0
2005-10-20 08:12:00,6.22536,6.22732,6.22523,6.22732,10000000.0
2005-10-20 08:13:00,6.22753,6.22825,6.22681,6.22825,11000000.0
2005-10-20 08:14:00,6.22917,6.22933,6.2277,6.22933,12000000.0
2005-10-20 08:15:00,6.23014,6.23113,6.22869,6.23082,15000000.0
2005-10-20 08:16:00,6.23078,6.23156,6.22953,6.23002,14000000.0
2005-10-20 08:17:00,6.2283,6.23009,6.22798,6.22834,10000000.0
2005-10-20 08:18:00,6.22789,6.22849,6.22737,6.22849,9000000.0
2005-10-20 08:19:00,6.22956,6.23003,6.22878,6.22964,11000000.0
2005-10-20 08:20:00,6.22981,6.22981,6.22731,6.22731,11000000.0
2005-10-20 08:21:00,6.2281,6.22884,6.22805,6.22831,20000000.0
2005-10-20 08:22:00,6.22747,6.22843,6.22721,6.22765,8000000.0
2005-10-20 08:23:00,6.22819,6.22834,6.22671,6.22834,12000000.0
2005-10-20 08:24:00,6.2287,6.22955,6.22787,6.22949,13000000.0
2005-10-20 08:25:00,6.22973,6.22973,6.22711,6.22918,12000000.0
2005-10-20 08:26:00,6.22888,6.22888,6.22683,6.22793,13000000.0
2005-10-20 08:27:00,6.2281,6.2285,6.22754,6.22759,11000000.0
2005-10-20 08:28:00,6.22795,6.22871,6.22739,6.22746,8000000.0
2005-10-20 08:29:00,6.22815,6.23015,6.22815,6.22882,12000000.0
2005-10-20 08:30:00,6.22927,6.23022,6.22895,6.22929,11000000.0
2005-10-20 08:31:00,6.22957,6.23008,6.22899,6.22951,10000000.0
2005-10-20 08:32:00,6.23004,6.23005,6.22869,6.22869,13000000.0
2005-10-20 08:33:00,6.22871,6.22959,6.22848,6.22853,11000000.0
2005-10-20 08:34:00,6.22848,6.22885,6.22681,6.22681,17000000.0
2005-10-20 08:35:00,6.22601,6.22753,6.22588,6.22753,11000000.0
2005-10-20 08:36:00,6.22859,6.22894,6.22729,6.2283,10000000.0
2005-10-20 08:37:00,6.22972,6.22972,6.22832,6.22893,9000000.0
2005-10-20 08:38:00,6.22848,6.22879,6.22732,6.22812,18000000.0
2005-10-20 08:39:00,6.22804,6.22878,6.22759,6.22852,8000000.0
2005-10-20 08:40:00,6.22808,6.22819,6.22727,6.22814,7000000.0
2005-10-20 08:41:00,6.22805,6.22906,6.22738,6.22854,16000000.0
2005-10-20 08:42:00,6.22799,6.22847,6.22682,6.22825,14000000.0
2005-10-20 08:43:00,6.2281,6.22827,6.22394,6.22668,12000000.0
2005-10-20 08:44:00,6.22705,6.22705,6.2254,6.2254,9000000.0
2005-10-20 08:45:00,6.2252,6.22579,6.22398,6.22445,18000000.0
2005-10-20 08:46:00,6.2229,6.2251,6.2229,6.2232,14000000.0
2005-10-20 08:47:00,6.22236,6.22236,6.21992,6.22032,18000000.0
2005-10-20 08:48:00,6.22028,6.22124,6.21892,6.21928,12000000.0
2005-10-20 08:49:00,6.21941,6.22149,6.21941,6.22085,14000000.0
2005-10-20 08:50:00,6.22014,6.22014,6.21699,6.21699,16000000.0
2005-10-20 08:51:00,6.21775,6.21916,6.21633,6.21644,21000000.0
2005-10-20 08:52:00,6.21596,6.21794,6.21483,6.21794,20000000.0
2005-10-20 08:53:00,6.21754,6.21869,6.21699,6.21869,7000000.0
2005-10-20 08:54:00,6.21781,6.21929,6.21739,6.21848,17000000.0
2005-10-20 08:55:00,6.21742,6.21891,6.2167,6.21697,12000000.0
2005-10-20 08:56:00,6.2174,6.21902,6.21676,6.21902,17000000.0
2005-10-20 08:57:00,6.21962,6.21962,6.21701,6.21705,16000000.0
2005-10-20 08:58:00,6.21631,6.21804,6.21618,6.21784,12000000.0
2005-10-20 08:59:00,6.21684,6.21896,6.21684,6.21881,13000000.0
2005-10-20 09:00:00,6.2184,6.21928,6.21741,6.21928,17000000.0
2005-10-20 09:01:00,6.21898,6.21929,6.2181,6.21876,13000000.0
2005-10-20 09:02:00,6.21867,6.21909,6.2179,6.2183,8000000.0
2005-10-20 09:03:00,6.21914,6.22042,6.21815,6.22015,16000000.0
2005-10-20 09:04:00,6.2202,6.22102,6.21996,6.22102,8000000.0
2005-10-20 09:05:00,6.22126,6.22187,6.22126,6.22162,11000000.0
2005-10-20 09:06:00,6.22169,6.22199,6.22081,6.22171,10000000.0
2005-10-20 09:07:00,6.22158,6.22168,6.21935,6.21935,10000000.0
2005-10-20 09:08:00,6.21902,6.21935,6.21736,6.21909,19000000.0
2005-10-20 09:09:00,6.21838,6.21873,6.2163,6.21682,16000000.0
2005-10-20 09:10:00,6.21624,6.21734,6.2162,6.21639,8000000.0
2005-10-20 09:11:00,6.21614,6.21666,6.21578,6.21637,11000000.0
2005-10-20 09:12:00,6.21663,6.21663,6.21508,6.21564,16000000.0
2005-10-20 09:13:00,6.21711,6.21838,6.21614,6.21785,15000000.0
2005-10-20 09:14:00,6.21912,6.22031,6.21848,6.21891,17000000.0
2005-10-20 09:15:00,6.21897,6.21919,6.21795,6.21815,12000000.0
2005-10-20 09:16:00,6.21991,6.22173,6.21884,6.22167,14000000.0
2005-10-20 09:17:00,6.22198,6.22378,6.22132,6.22316,14000000.0
2005-10-20 09:18:00,6.2222,6.22311,6.21901,6.22106,18000000.0
2005-10-20 09:19:00,6.22143,6.22275,6.22115,6.22179,14000000.0
2005-10-20 09:20:00,6.22191,6.22192,6.22087,6.22108,18000000.0
2005-10-20 09:21:00,6.22092,6.22141,6.22045,6.2205,17000000.0
2005-10-20 09:22:00,6.22026,6.2224,6.22026,6.22234,13000000.0
2005-10-20 09:23:00,6.22288,6.22445,6.22263,6.22326,12000000.0
2005-10-20 09:24:00,6.22332,6.22556,6.22332,6.22445,14000000.0
2005-10-20 09:25:00,6.22426,6.22545,6.22411,6.22545,9000000.0
2005-10-20 09:26:00,6.22577,6.22651,6.22512,6.22538,13000000.0
2005-10-20 09:27:00,6.22513,6.22537,6.22327,6.22488,13000000.0
2005-10-20 09:28:00,6.22562,6.22647,6.22409,6.22596,19000000.0
2005-10-20 09:29:00,6.2263,6.2268,6.22576,6.2266,14000000.0
2005-10-20 09:30:00,6.22682,6.22712,6.22617,6.22628,15000000.0
2005-10-20 09:31:00,6.22614,6.22614,6.22459,6.22492,11000000.0
2005-10-20 09:32:00,6.2243,6.22534,6.22404,6.22533,16000000.0
2005-10-20 09:33:00,6.22528,6.22609,6.22362,6.22609,9000000.0
2005-10-20 09:34:00,6.22607,6.2276,6.22591,6.22699,18000000.0
2005-10-20 09:35:00,6.22676,6.22737,6.22559,6.22683,14000000.0
2005-10-20 09:36:00,6.22655,6.22655,6.22532,6.22636,16000000.0
2005-10-20 09:37:00,6.22585,6.22659,6.22525,6.22541,20000000.0
2005-10-20 09:38:00,6.22556,6.22698,6.22543,6.22637,19000000.0
2005-10-20 09:39:00,6.2263,6.22717,6.22598,6.2271,16000000.0
2005-10-20 09:40:00,6.22769,6.22877,6.22694,6.22758,12000000.0
2005-10-20 09:41:00,6.22749,6.22914,6.22744,6.22826,18000000.0
2005-10-20 09:42:00,6.22814,6.22947,6.22789,6.229,16000000.0
2005-10-20 09:43:00,6.22888,6.22924,6.22698,6.22752,15000000.0
2005-10-20 09:44:00,6.22703,6.22733,6.22606,6.22729,13000000.0
2005-10-20 09:45:00,6.22708,6.22734,6.22581,6.22666,13000000.0
2005-10-20 09:46:00,6.22681,6.22725,6.22578,6.22657,17000000.0
2005-10-20 09:47:00,6.2259,6.22631,6.22528,6.22583,13000000.0
2005-10-20 09:48:00,6.22575,6.22641,6.22501,6.22631,16000000.0
2005-10-20 09:49:00,6.22593,6.22765,6.22593,6.22604,17000000.0
2005-10-20 09:50:00,6.22692,6.22783,6.22685,6.22716,12000000.0
2005-10-20 09:51:00,6.22752,6.22811,6.22645,6.22708,16000000.0
2005-10-20 09:52:00,6.22786,6.23009,6.22717,6.22893,16000000.0
2005-10-20 09:53:00,6.2305,6.23122,6.22977,6.2305,15000000.0
2005-10-20 09:54:00,6.23066,6.23175,6.22972,6.23175,15000000.0
2005-10-20 09:55:00,6.23171,6.23401,6.23165,6.23231,15000000.0
2005-10-20 09:56:00,6.23328,6.23328,6.23126,6.23287,17000000.0
2005-10-20 09:57:00,6.23158,6.2332,6.23147,6.23251,12000000.0
2005-10-20 09:58:00,6.23243,6.23243,6.23008,6.23175,14000000.0
2005-10-20 09:59:00,6.23182,6.23226,6.23094,6.2318,10000000.0
2005-10-20 10:00:00,6.23256,6.23256,6.2303,6.23199,11000000.0
2005-10-20 10:01:00,6.23235,6.23297,6.23187,6.23294,24000000.0
2005-10-20 10:02:00,6.23333,6.23467,6.23255,6.23399,14000000.0
2005-10-20 10:03:00,6.2347,6.23488,6.23303,6.2339,16000000.0
2005-10-20 10:04:00,6.23276,6.23418,6.23193,6.23198,10000000.0
2005-10-20 10:05:00,6.23198,6.23222,6.2313,6.23165,10000000.0
2005-10-20 10:06:00,6.23107,6.23129,6.23059,6.23065,9000000.0
2005-10-20 10:07:00,6.23016,6.23058,6.2293,6.2293,11000000.0
2005-10-20 10:08:00,6.23109,6.23138,6.2301,6.2301,9000000.0
2005-10-20 10:09:00,6.22999,6.23162,6.22999,6.23138,11000000.0
2005-10-20 10:10:00,6.23153,6.23246,6.23121,6.23126,15000000.0
2005-10-20 10:11:00,6.23124,6.23225,6.23099,6.23164,16000000.0
2005-10-20 10:12:00,6.23184,6.2326,6.2308,6.2311,19000000.0
2005-10-20 10:13:00,6.23112,6.23186,6.23079,6.23152,9000000.0
2005-10-20 10:14:00,6.23168,6.23168,6.23092,6.23111,11000000.0
2005-10-20 10:15:00,6.23081,6.23112,6.23056,6.23081,8000000.0
2005-10-20 10:16:00,6.2309,6.23151,6.23083,6.23137,17000000.0
2005-10-20 10:17:00,6.23116,6.23116,6.229,6.22968,16000000.0
2005-10-20 10:18:00,6.22922,6.23085,6.22885,6.23038,16000000.0
2005-10-20 10:19:00,6.22977,6.23291,6.229,6.22968,17000000.0
2005-10-20 10:20:00,6.22972,6.23063,6.22872,6.22905,16000000.0
2005-10-20 10:21:00,6.23055,6.23192,6.2304,6.23133,7000000.0
2005-10-20 10:22:00,6.23039,6.23194,6.2299,6.23194,10000000.0
2005-10-20 10:23:00,6.23142,6.23142,6.22994,6.23055,14000000.0
2005-10-20 10:24:00,6.2302,6.23101,6.23005,6.23052,13000000.0
2005-10-20 10:25:00,6.23073,6.23073,6.22925,6.22925,12000000.0
2005-10-20 10:26:00,6.22906,6.2301,6.22906,6.22981,11000000.0
2005-10-20 10:27:00,6.23043,6.23227,6.22798,6.23038,13000000.0
2005-10-20 10:28:00,6.23043,6.23128,6.22924,6.23019,13000000.0
2005-10-20 10:29:00,6.22896,6.2296,6.22831,6.22847,11000000.0
2005-10-20 10:30:00,6.22879,6.22955,6.2277,6.22854,9000000.0
2005-10-20 10:31:00,6.22758,6.22758,6.2254,6.22606,16000000.0
2005-10-20 10:32:00,6.22694,6.22891,6.22635,6.22882,9000000.0
2005-10-20 10:33:00,6.22833,6.22833,6.22646,6.22646,12000000.0
2005-10-20 10:34:00,6.22561,6.22585,6.22426,6.22426,11000000.0
2005-10-20 10:35:00,6.22407,6.22448,6.22169,6.22211,17000000.0
2005-10-20 10:36:00,6.22195,6.22314,6.22157,6.22171,10000000.0
2005-10-20 10:37:00,6.22346,6.22374,6.22251,6.22251,15000000.0
2005-10-20 10:38:00,6.22315,6.22419,6.22225,6.22419,17000000.0
2005-10-20 10:39:00,6.22331,6.22573,6.22331,6.22533,13000000.0
2005-10-20 10:40:00,6.22565,6.22612,6.22419,6.22472,10000000.0
2005-10-20 10:41:00,6.22579,6.22579,6.22304,6.22408,15000000.0
2005-10-20 10:42:00,6.22305,6.22373,6.22169,6.2235,12000000.0
2005-10-20 10:43:00,6.22345,6.22561,6.2234,6.22561,13000000.0
2005-10-20 10:44:00,6.22523,6.22523,6.2241,6.22458,12000000.0
2005-10-20 10:45:00,6.2244,6.22444,6.22214,6.22434,13000000.0
2005-10-20 10:46:00,6.2245,6.22456,6.22318,6.22421,13000000.0
2005-10-20 10:47:00,6.22472,6.22566,6.22448,6.22559,7000000.0
2005-10-20 10:48:00,6.22561,6.22605,6.22432,6.22534,12000000.0
2005-10-20 10:49:00,6.22521,6.22561,6.22412,6.22561,10000000.0
2005-10-20 10:50:00,6.22579,6.22612,6.2246,6.2249,14000000.0
2005-10-20 10:51:00,6.22527,6.22587,6.2248,6.22481,11000000.0
2005-10-20 10:52:00,6.22432,6.2248,6.22342,6.22365,20000000.0
2005-10-20 10:53:00,6.22417,6.22462,6.22276,6.2244,9000000.0
2005-10-20 10:54:00,6.2261,6.22824,6.22427,6.2249,18000000.0
2005-10-20 10:55:00,6.22461,6.22563,6.22442,6.22563,10000000.0
2005-10-20 10:56:00,6.22468,6.22565,6.22448,6.22547,11000000.0
2005-10-20 10:57:00,6.22556,6.22862,6.22556,6.22601,8000000.0
2005-10-20 10:58:00,6.22563,6.22587,6.22474,6.22511,10000000.0
2005-10-20 10:59:00,6.22494,6.22543,6.22411,6.22498,10000000.0
2005-10-20 11:00:00,6.22401,6.22476,6.22384,6.22469,15000000.0
2005-10-20 11:01:00,6.22442,6.22481,6.2236,6.2248,12000000.0
2005-10-20 11:02:00,6.2247,6.22552,6.22428,6.22552,8000000.0
2005-10-20 11:03:00,6.2268,6.22748,6.2256,6.22748,11000000.0
2005-10-20 11:04:00,6.22757,6.22789,6.22667,6.22706,15000000.0
2005-10-20 11:05:00,6.22699,6.22778,6.22636,6.22719,17000000.0
2005-10-20 11:06:00,6.22863,6.22954,6.2278,6.22907,12000000.0
2005-10-20 11:07:00,6.22938,6.2296,6.22825,6.22825,11000000.0
2005-10-20 11:08:00,6.22812,6.22995,6.22796,6.2282,22000000.0
2005-10-20 11:09:00,6.22835,6.23081,6.22835,6.2302,9000000.0
2005-10-20 11:10:00,6.22975,6.2315,6.2285,6.23104,16000000.0
2005-10-20 11:11:00,6.23211,6.23612,6.2319,6.23612,7000000.0
2005-10-20 11:12:00,6.23543,6.23666,6.23006,6.23459,15000000.0
2005-10-20 11:13:00,6.23569,6.23765,6.23476,6.23765,11000000.0
2005-10-20 11:14:00,6.23879,6.23928,6.23726,6.23799,18000000.0
2005-10-20 11:15:00,6.23855,6.23855,6.23512,6.23512,11000000.0
2005-10-20 11:16:00,6.23451,6.23622,6.23451,6.23476,13000000.0
2005-10-20 11:17:00,6.23437,6.23545,6.23437,6.23478,13000000.0
2005-10-20 11:18:00,6.23382,6.23382,6.23184,6.23336,9000000.0
2005-10-20 11:19:00,6.23552,6.23572,6.23319,6.23319,17000000.0
2005-10-20 11:20:00,6.23339,6.23553,6.23339,6.23507,14000000.0
2005-10-20 11:21:00,6.23565,6.23598,6.23429,6.23497,14000000.0
2005-10-20 11:22:00,6.23503,6.23515,6.23323,6.23323,22000000.0
2005-10-20 11:23:00,6.23251,6.23259,6.23137,6.23204,8000000.0
2005-10-20 11:24:00,6.2323,6.23277,6.23146,6.23241,18000000.0
2005-10-20 11:25:00,6.23273,6.23366,6.23258,6.2328,9000000.0
2005-10-20 11:26:00,6.23343,6.23343,6.23189,6.23286,15000000.0
2005-10-20 11:27:00,6.23243,6.23269,6.23131,6.23131,10000000.0
2005-10-20 11:28:00,6.23266,6.23449,6.23229,6.23449,13000000.0
2005-10-20 11:29:00,6.23427,6.23469,6.23274,6.2333,17000000.0
2005-10-20 11:30:00,6.23331,6.23336,6.23166,6.23166,13000000.0
2005-10-20 11:31:00,6.23147,6.23247,6.23129,6.23199,12000000.0
2005-10-20 11:32:00,6.23105,6.23211,6.22904,6.22907,20000000.0
2005-10-20 11:33:00,6.22871,6.22971,6.22761,6.22761,16000000.0
2005-10-20 11:34:00,6.22789,6.22999,6.22789,6.22915,13000000.0
2005-10-20 11:35:00,6.22877,6.22926,6.22769,6.22816,14000000.0
2005-10-20 11:36:00,6.22866,6.22875,6.22742,6.22742,11000000.0
2005-10-20 11:37:00,6.22854,6.22863,6.22676,6.22676,16000000.0
2005-10-20 11:38:00,6.22672,6.22844,6.22672,6.22827,8000000.0
2005-10-20 11:39:00,6.22829,6.22871,6.22769,6.22838,11000000.0
2005-10-20 11:40:00,6.22779,6.22984,6.22737,6.22753,12000000.0
2005-10-20 11:41:00,6.22738,6.22772,6.22678,6.22769,10000000.0
2005-10-20 11:42:00,6.22746,6.22746,6.22509,6.22509,10000000.0
2005-10-20 11:43:00,6.22482,6.22535,6.22179,6.2225,17000000.0
2005-10-20 11:44:00,6.22222,6.22311,6.22126,6.22126,15000000.0
2005-10-20 11:45:00,6.22129,6.22535,6.22129,6.22271,16000000.0
2005-10-20 11:46:00,6.22249,6.22254,6.22148,6.22148,7000000.0
2005-10-20 11:47:00,6.22214,6.22552,6.22187,6.22552,16000000.0
2005-10-20 11:48:00,6.22436,6.2259,6.22226,6.22307,13000000.0
2005-10-20 11:49:00,6.22376,6.22539,6.22356,6.22539,10000000.0
2005-10-20 11:50:00,6.22545,6.22862,6.22545,6.22587,12000000.0
2005-10-20 11:51:00,6.22537,6.22597,6.22483,6.22537,14000000.0
2005-10-20 11:52:00,6.22495,6.22562,6.22464,6.22466,18000000.0
2005-10-20 11:53:00,6.22497,6.22636,6.22497,6.22513,16000000.0
2005-10-20 11:54:00,6.22508,6.22653,6.22504,6.22586,8000000.0
2005-10-20 11:55:00,6.22578,6.2268,6.22563,6.22563,8000000.0
2005-10-20 11:56:00,6.22613,6.22686,6.22555,6.22632,8000000.0
2005-10-20 11:57:00,6.22595,6.22695,6.22561,6.22695,11000000.0
2005-10-20 11:58:00,6.2264,6.227,6.22475,6.22586,14000000.0
2005-10-20 11:59:00,6.22616,6.22647,6.22533,6.22647,11000000.0
2005-10-20 12:00:00,6.2265,6.22709,6.22544,6.22682,15000000.0
2005-10-20 12:01:00,6.22705,6.22746,6.22572,6.22678,13000000.0
2005-10-20 12:02:00,6.22775,6.22972,6.22673,6.22972,15000000.0
2005-10-20 12:03:00,6.22773,6.22973,6.22748,6.22973,11000000.0
2005-10-20 12:04:00,6.22853,6.22936,6.22791,6.22936,9000000.0
2005-10-20 12:05:00,6.22914,6.22929,6.22732,6.22732,9000000.0
2005-10-20 12:06:00,6.22733,6.22837,6.22731,6.22817,15000000.0
2005-10-20 12:07:00,6.22882,6.22913,6.22803,6.22809,11000000.0
2005-10-20 12:08:00,6.22784,6.22795,6.22519,6.22795,8000000.0
2005-10-20 12:09:00,6.22778,6.22795,6.22532,6.22775,18000000.0
2005-10-20 12:10:00,6.22777,6.22777,6.22662,6.22737,14000000.0
2005-10-20 12:11:00,6.2277,6.2284,6.22754,6.22774,9000000.0
2005-10-20 12:12:00,6.22734,6.22895,6.22648,6.22814,18000000.0
2005-10-20 12:13:00,6.22807,6.22911,6.22806,6.229,12000000.0
2005-10-20 12:14:00,6.22805,6.22826,6.22619,6.22757,10000000.0
2005-10-20 12:15:00,6.22781,6.22814,6.22635,6.22694,8000000.0
2005-10-20 12:16:00,6.22739,6.22815,6.22692,6.22764,14000000.0
2005-10-20 12:17:00,6.22771,6.22771,6.22605,6.22745,13000000.0
2005-10-20 12:18:00,6.22854,6.22925,6.22774,6.22862,10000000.0
2005-10-20 12:19:00,6.22823,6.22899,6.22772,6.22899,11000000.0
2005-10-20 12:20:00,6.22852,6.22893,6.22828,6.22831,8000000.0
2005-10-20 12:21:00,6.2287,6.22975,6.22811,6.22975,20000000.0
2005-10-20 12:22:00,6.22995,6.22995,6.22835,6.22835,14000000.0
2005-10-20 12:23:00,6.22865,6.23074,6.22855,6.22975,11000000.0
2005-10-20 12:24:00,6.2296,6.2296,6.2283,6.22936,17000000.0
2005-10-20 12:25:00,6.2302,6.23062,6.22905,6.22905,12000000.0
2005-10-20 12:26:00,6.22952,6.23083,6.22948,6.23083,7000000.0
2005-10-20 12:27:00,6.2306,6.2306,6.22948,6.23051,7000000.0
2005-10-20 12:28:00,6.23011,6.23015,6.22904,6.22994,19000000.0
2005-10-20 12:29:00,6.22965,6.23024,6.22907,6.2293,12000000.0
2005-10-20 12:30:00,6.22935,6.22993,6.22916,6.22982,10000000.0
2005-10-20 12:31:00,6.22995,6.23091,6.2283,6.22986,12000000.0
2005-10-20 12:32:00,6.22979,6.23006,6.22975,6.22975,12000000.0
2005-10-20 12:33:00,6.22997,6.23055,6.22992,6.23028,15000000.0
2005-10-20 12:34:00,6.23047,6.23142,6.23011,6.23026,12000000.0
2005-10-20 12:35:00,6.22965,6.22992,6.22859,6.22859,12000000.0
2005-10-20 12:36:00,6.22971,6.23052,6.22942,6.22942,15000000.0
2005-10-20 12:37:00,6.2303,6.23031,6.22911,6.23001,8000000.0
2005-10-20 12:38:00,6.22963,6.22992,6.22776,6.22797,15000000.0
2005-10-20 12:39:00,6.22886,6.22932,6.22825,6.22881,14000000.0
2005-10-20 12:40:00,6.2287,6.22914,6.22794,6.2291,18000000.0
2005-10-20 12:41:00,6.22896,6.22923,6.22805,6.22864,11000000.0
2005-10-20 12:42:00,6.22812,6.22856,6.22706,6.22856,17000000.0
2005-10-20 12:43:00,6.22907,6.23497,6.22714,6.23497,11000000.0
2005-10-20 12:44:00,6.23425,6.23425,6.22849,6.22849,13000000.0
2005-10-20 12:45:00,6.22818,6.2286,6.22713,6.22816,10000000.0
2005-10-20 12:46:00,6.22767,6.22782,6.22595,6.2273,20000000.0
2005-10-20 12:47:00,6.22722,6.22845,6.22686,6.22845,10000000.0
2005-10-20 12:48:00,6.22903,6.22913,6.22828,6.22912,10000000.0
2005-10-20 12:49:00,6.22866,6.22926,6.22796,6.2289,15000000.0
2005-10-20 12:50:00,6.22887,6.22972,6.22736,6.22901,14000000.0
2005-10-20 12:51:00,6.22919,6.22995,6.22798,6.2295,14000000.0
2005-10-20 12:52:00,6.22955,6.23116,6.22941,6.23116,9000000.0
2005-10-20 12:53:00,6.23106,6.23241,6.23062,6.23241,9000000.0
2005-10-20 12:54:00,6.23147,6.23324,6.23115,6.23324,20000000.0
2005-10-20 12:55:00,6.23355,6.23393,6.23223,6.23393,12000000.0
2005-10-20 12:56:00,6.23364,6.23424,6.23352,6.23396,7000000.0
2005-10-20 12:57:00,6.23357,6.23436,6.23314,6.23436,13000000.0
2005-10-20 12:58:00,6.23367,6.23377,6.23265,6.23308,16000000.0
2005-10-20 12:59:00,6.23284,6.23401,6.23242,6.23359,14000000.0
2005-10-20 13:00:00,6.23451,6.23451,6.23159,6.23301,12000000.0
2005-10-20 13:01:00,6.23246,6.23273,6.23065,6.23065,17000000.0
2005-10-20 13:02:00,6.23087,6.23241,6.23087,6.23148,10000000.0
2005-10-20 13:03:00,6.23128,6.23254,6.23066,6.23164,22000000.0
2005-10-20 13:04:00,6.23131,6.23131,6.22936,6.23093,20000000.0
2005-10-20 13:05:00,6.22978,6.23086,6.2295,6.23073,14000000.0
2005-10-20 13:06:00,6.23095,6.2312,6.22961,6.23071,17000000.0
2005-10-20 13:07:00,6.23118,6.2332,6.23116,6.2332,22000000.0
2005-10-20 13:08:00,6.23194,6.2344,6.23194,6.23274,12000000.0
2005-10-20 13:09:00,6.23171,6.23317,6.2314,6.23169,12000000.0
2005-10-20 13:10:00,6.23172,6.23342,6.23172,6.23267,20000000.0
2005-10-20 13:11:00,6.23265,6.2339,6.2316,6.2339,12000000.0
2005-10-20 13:12:00,6.23423,6.23467,6.23359,6.23359,16000000.0
2005-10-20 13:13:00,6.23394,6.23421,6.23319,6.23393,14000000.0
2005-10-20 13:14:00,6.23441,6.23442,6.23344,6.2338,17000000.0
2005-10-20 13:15:00,6.2336,6.23388,6.23256,6.23256,7000000.0
2005-10-20 13:16:00,6.23264,6.23314,6.2323,6.23254,9000000.0
2005-10-20 13:17:00,6.23266,6.23377,6.23205,6.23217,15000000.0
2005-10-20 13:18:00,6.23259,6.23316,6.2317,6.23285,17000000.0
2005-10-20 13:19:00,6.23323,6.23335,6.23186,6.23236,15000000.0
2005-10-20 13:20:00,6.23229,6.23318,6.23203,6.23269,12000000.0
2005-10-20 13:21:00,6.23224,6.23257,6.23148,6.23161,24000000.0
2005-10-20 13:22:00,6.23217,6.23252,6.2317,6.23233,12000000.0
2005-10-20 13:23:00,6.23252,6.23396,6.23215,6.2338,12000000.0
2005-10-20 13:24:00,6.23319,6.23333,6.23251,6.23312,18000000.0
2005-10-20 13:25:00,6.2328,6.23338,6.2321,6.23317,12000000.0
2005-10-20 13:26:00,6.23288,6.23288,6.23128,6.23217,12000000.0
2005-10-20 13:27:00,6.2323,6.23269,6.23164,6.232,9000000.0
2005-10-20 13:28:00,6.23227,6.23405,6.23227,6.23405,15000000.0
2005-10-20 13:29:00,6.23305,6.23398,6.23277,6.23386,14000000.0
2005-10-20 13:30:00,6.23419,6.23448,6.23339,6.2344,11000000.0
2005-10-20 13:31:00,6.23418,6.23531,6.23411,6.23531,11000000.0
2005-10-20 13:32:00,6.23459,6.23642,6.23417,6.23642,8000000.0
2005-10-20 13:33:00,6.23546,6.23644,6.23501,6.2354,14000000.0
2005-10-20 13:34:00,6.23502,6.23502,6.23371,6.23454,11000000.0
2005-10-20 13:35:00,6.23446,6.2352,6.23374,6.23458,16000000.0
2005-10-20 13:36:00,6.23387,6.23526,6.23351,6.23444,8000000.0
2005-10-20 13:37:00,6.23493,6.2351,6.2333,6.23465,17000000.0
2005-10-20 13:38:00,6.23418,6.23556,6.23322,6.23518,14000000.0
2005-10-20 13:39:00,6.23519,6.23519,6.23365,6.23455,10000000.0
2005-10-20 13:40:00,6.2345,6.23511,6.234,6.23483,8000000.0
2005-10-20 13:41:00,6.2341,6.23532,6.23367,6.23437,11000000.0
2005-10-20 13:42:00,6.23411,6.23509,6.23358,6.23493,14000000.0
2005-10-20 13:43:00,6.23511,6.23522,6.23455,6.23475,11000000.0
2005-10-20 13:44:00,6.23435,6.23492,6.23387,6.23492,11000000.0
2005-10-20 13:45:00,6.23506,6.23571,6.23426,6.23513,14000000.0
2005-10-20 13:46:00,6.23547,6.23653,6.23547,6.2363,11000000.0
2005-10-20 13:47:00,6.23615,6.23625,6.23545,6.236,13000000.0
2005-10-20 13:48:00,6.23633,6.2374,6.23598,6.2364,14000000.0
2005-10-20 13:49:00,6.23642,6.23837,6.23642,6.23762,12000000.0
2005-10-20 13:50:00,6.23771,6.23852,6.23678,6.23682,16000000.0
2005-10-20 13:51:00,6.23654,6.23817,6.23654,6.23817,14000000.0
2005-10-20 13:52:00,6.23822,6.23829,6.2367,6.23748,10000000.0
2005-10-20 13:53:00,6.23776,6.23808,6.23665,6.23682,10000000.0
2005-10-20 13:54:00,6.23721,6.23739,6.23645,6.23645,8000000.0
2005-10-20 13:55:00,6.2362,6.2372,6.23576,6.23679,13000000.0
2005-10-20 13:56:00,6.23583,6.23709,6.23582,6.23658,17000000.0
2005-10-20 13:57:00,6.23659,6.23699,6.23554,6.23645,13000000.0
2005-10-20 13:58:00,6.2368,6.23744,6.23363,6.23421,7000000.0
2005-10-20 13:59:00,6.23638,6.23638,6.23433,6.23491,9000000.0
2005-10-20 14:00:00,6.23479,6.2349,6.23411,6.23411,7000000.0
2005-10-20 14:01:00,6.23391,6.23462,6.23382,6.23387,11000000.0
2005-10-20 14:02:00,6.23411,6.2361,6.23411,6.23471,19000000.0
2005-10-20 14:03:00,6.23565,6.23601,6.23435,6.23535,13000000.0
2005-10-20 14:04:00,6.2352,6.23632,6.23486,6.2362,22000000.0
2005-10-20 14:05:00,6.23575,6.23613,6.23437,6.23437,17000000.0
2005-10-20 14:06:00,6.2343,6.23627,6.23415,6.23571,11000000.0
2005-10-20 14:07:00,6.23716,6.23716,6.23597,6.23667,9000000.0
2005-10-20 14:08:00,6.23642,6.2375,6.23579,6.23687,11000000.0
2005-10-20 14:09:00,6.23669,6.23801,6.23669,6.23724,12000000.0
2005-10-20 14:10:00,6.23788,6.23788,6.23651,6.2369,13000000.0
2005-10-20 14:11:00,6.23687,6.23698,6.23519,6.23616,14000000.0
2005-10-20 14:12:00,6.23652,6.23702,6.2355,6.2359,11000000.0
2005-10-20 14:13:00,6.23597,6.23721,6.23597,6.23676,11000000.0
2005-10-20 14:14:00,6.23579,6.23732,6.23573,6.23732,7000000.0
2005-10-20 14:15:00,6.23679,6.23711,6.23487,6.23519,14000000.0
2005-10-20 14:16:00,6.23471,6.23574,6.234,6.23512,13000000.0
2005-10-20 14:17:00,6.23461,6.23579,6.23424,6.23493,22000000.0
2005-10-20 14:18:00,6.23465,6.23618,6.23465,6.23471,15000000.0
2005-10-20 14:19:00,6.23356,6.23484,6.23179,6.23179,12000000.0
2005-10-20 14:20:00,6.23251,6.23606,6.23251,6.23606,7000000.0
2005-10-20 14:21:00,6.23643,6.23643,6.23405,6.23545,13000000.0
2005-10-20 14:22:00,6.23586,6.23644,6.23539,6.23616,8000000.0
2005-10-20 14:23:00,6.23574,6.23574,6.23481,6.23481,11000000.0
2005-10-20 14:24:00,6.23392,6.23484,6.23339,6.23339,13000000.0
2005-10-20 14:25:00,6.23372,6.23713,6.23372,6.23447,15000000.0
2005-10-20 14:26:00,6.23348,6.23467,6.23288,6.23378,8000000.0
2005-10-20 14:27:00,6.23237,6.23365,6.23212,6.23304,10000000.0
2005-10-20 14:28:00,6.23253,6.23278,6.23143,6.23272,11000000.0
2005-10-20 14:29:00,6.23291,6.2339,6.23183,6.23336,21000000.0
2005-10-20 14:30:00,6.23341,6.23402,6.2329,6.23375,11000000.0
2005-10-20 14:31:00,6.23463,6.23586,6.23417,6.23451,17000000.0
2005-10-20 14:32:00,6.23552,6.23695,6.23518,6.2355,15000000.0
2005-10-20 14:33:00,6.23559,6.23559,6.23405,6.23468,8000000.0
2005-10-20 14:34:00,6.23605,6.23655,6.23487,6.23651,9000000.0
2005-10-20 14:35:00,6.23657,6.23802,6.23657,6.23802,11000000.0
2005-10-20 14:36:00,6.23752,6.23752,6.23614,6.23692,15000000.0
2005-10-20 14:37:00,6.23797,6.23797,6.23621,6.2365,8000000.0
2005-10-20 14:38:00,6.23664,6.23809,6.2364,6.23801,10000000.0
2005-10-20 14:39:00,6.23841,6.23868,6.23687,6.23692,19000000.0
2005-10-20 14:40:00,6.23818,6.23818,6.23694,6.23694,15000000.0
2005-10-20 14:41:00,6.23685,6.23831,6.23577,6.23679,15000000.0
2005-10-20 14:42:00,6.23701,6.23731,6.23627,6.23646,17000000.0
2005-10-20 14:43:00,6.23645,6.23645,6.23544,6.23544,15000000.0
2005-10-20 14:44:00,6.23559,6.23833,6.23559,6.23827,15000000.0
2005-10-20 14:45:00,6.23685,6.23732,6.23653,6.23694,9000000.0
2005-10-20 14:46:00,6.23683,6.23717,6.23572,6.23659,11000000.0
2005-10-20 14:47:00,6.23633,6.23695,6.23535,6.23652,12000000.0
2005-10-20 14:48:00,6.2364,6.2364,6.23526,6.23588,12000000.0
2005-10-20 14:49:00,6.23551,6.23572,6.23482,6.23501,12000000.0
2005-10-20 14:50:00,6.23454,6.23465,6.23334,6.23364,15000000.0
2005-10-20 14:51:00,6.23395,6.23532,6.23395,6.23529,10000000.0
2005-10-20 14:52:00,6.23564,6.23599,6.23472,6.23498,13000000.0
2005-10-20 14:53:00,6.23533,6.23569,6.23381,6.23534,13000000.0
2005-10-20 14:54:00,6.23456,6.23471,6.23427,6.23456,9000000.0
2005-10-20 14:55:00,6.23455,6.23513,6.23348,6.234,16000000.0
2005-10-20 14:56:00,6.23397,6.23428,6.23261,6.23261,15000000.0
2005-10-20 14:57:00,6.2323,6.23414,6.2323,6.23414,15000000.0
2005-10-20 14:58:00,6.23325,6.23335,6.23133,6.23133,11000000.0
2005-10-20 14:59:00,6.23198,6.23234,6.23113,6.23234,14000000.0
2005-10-20 15:00:00,6.23141,6.23247,6.23013,6.23201,18000000.0
2005-10-20 15:01:00,6.2318,6.23251,6.22972,6.23232,12000000.0
2005-10-20 15:02:00,6.23236,6.23236,6.23085,6.23192,7000000.0
2005-10-20 15:03:00,6.23236,6.23236,6.23025,6.23143,18000000.0
2005-10-20 15:04:00,6.23145,6.23145,6.22949,6.23132,21000000.0
2005-10-20 15:05:00,6.23166,6.23166,6.22977,6.23074,13000000.0
2005-10-20 15:06:00,6.23075,6.23132,6.22896,6.22896,14000000.0
2005-10-20 15:07:00,6.22818,6.22943,6.22749,6.22816,22000000.0
2005-10-20 15:08:00,6.2295,6.22998,6.22884,6.22915,10000000.0
2005-10-20 15:09:00,6.22938,6.23045,6.2287,6.23045,9000000.0
2005-10-20 15:10:00,6.23013,6.23076,6.22916,6.22985,14000000.0
2005-10-20 15:11:00,6.23035,6.2304,6.22894,6.22969,12000000.0
2005-10-20 15:12:00,6.23015,6.23024,6.2293,6.2296,13000000.0
2005-10-20 15:13:00,6.22956,6.23169,6.22936,6.23139,12000000.0
2005-10-20 15:14:00,6.23104,6.23267,6.23076,6.23227,10000000.0
2005-10-20 15:15:00,6.23168,6.23239,6.23047,6.23095,16000000.0
2005-10-20 15:16:00,6.2309,6.23109,6.2304,6.23069,15000000.0
2005-10-20 15:17:00,6.23022,6.23028,6.22818,6.22986,14000000.0
2005-10-20 15:18:00,6.2297,6.23026,6.22901,6.23013,12000000.0
2005-10-20 15:19:00,6.23051,6.23121,6.22991,6.23011,11000000.0
2005-10-20 15:20:00,6.2302,6.23085,6.22935,6.22977,14000000.0
2005-10-20 15:21:00,6.22969,6.23034,6.22862,6.23034,14000000.0
2005-10-20 15:22:00,6.22959,6.23044,6.22872,6.23043,10000000.0
2005-10-20 15:23:00,6.23093,6.23121,6.22987,6.23011,11000000.0
2005-10-20 15:24:00,6.23042,6.23078,6.22761,6.23078,10000000.0
2005-10-20 15:25:00,6.22995,6.23017,6.22896,6.22954,16000000.0
2005-10-20 15:26:00,6.22878,6.22935,6.22737,6.22916,15000000.0
2005-10-20 15:27:00,6.22905,6.22995,6.22851,6.22879,10000000.0
2005-10-20 15:28:00,6.22892,6.22975,6.22889,6.22895,11000000.0
2005-10-20 15:29:00,6.22909,6.22938,6.2271,6.22751,19000000.0
2005-10-20 15:30:00,6.22766,6.22917,6.22766,6.22917,10000000.0
2005-10-20 15:31:00,6.2294,6.23016,6.22872,6.22959,14000000.0
2005-10-20 15:32:00,6.2303,6.2303,6.22855,6.22911,12000000.0
2005-10-20 15:33:00,6.22905,6.2292,6.22773,6.22858,20000000.0
2005-10-20 15:34:00,6.22886,6.22985,6.22829,6.22946,12000000.0
2005-10-20 15:35:00,6.22972,6.23035,6.22845,6.23028,12000000.0
2005-10-20 15:36:00,6.2313,6.23182,6.22941,6.23008,10000000.0
2005-10-20 15:37:00,6.22963,6.2299,6.22786,6.22808,10000000.0
2005-10-20 15:38:00,6.22927,6.23172,6.22927,6.23034,13000000.0
2005-10-20 15:39:00,6.22995,6.23042,6.22935,6.23021,7000000.0
2005-10-20 15:40:00,6.23094,6.2313,6.22966,6.22992,10000000.0
2005-10-20 15:41:00,6.23086,6.23253,6.23086,6.23187,9000000.0
2005-10-20 15:42:00,6.23196,6.23274,6.22892,6.23091,13000000.0
2005-10-20 15:43:00,6.23217,6.23217,6.2308,6.2313,16000000.0
2005-10-20 15:44:00,6.23135,6.23135,6.22911,6.23002,14000000.0
2005-10-20 15:45:00,6.22948,6.23065,6.22867,6.22899,15000000.0
2005-10-20 15:46:00,6.22913,6.22989,6.22874,6.22941,13000000.0
2005-10-20 15:47:00,6.22959,6.2302,6.22892,6.22892,9000000.0
2005-10-20 15:48:00,6.22838,6.22941,6.22758,6.22904,21000000.0
2005-10-20 15:49:00,6.22859,6.22876,6.22718,6.22777,23000000.0
2005-10-20 15:50:00,6.22772,6.22844,6.2276,6.22818,12000000.0
2005-10-20 15:51:00,6.22792,6.22792,6.22601,6.2267,19000000.0
2005-10-20 15:52:00,6.22683,6.22754,6.22636,6.22738,15000000.0
2005-10-20 15:53:00,6.22806,6.22839,6.22685,6.22756,14000000.0
2005-10-20 15:54:00,6.22891,6.23335,6.22806,6.22835,15000000.0
2005-10-20 15:55:00,6.22776,6.22776,6.22653,6.227,12000000.0
2005-10-20 15:56:00,6.22673,6.22697,6.22555,6.22622,18000000.0
2005-10-20 15:57:00,6.22487,6.22777,6.22454,6.22483,10000000.0
2005-10-20 15:58:00,6.22398,6.22398,6.22237,6.22362,22000000.0
2005-10-20 15:59:00,6.22422,6.22574,6.22299,6.22444,12000000.0
2005-10-20 16:00:00,6.22377,6.2246,6.22272,6.22378,12000000.0
2005-10-20 16:01:00,6.22455,6.22498,6.22345,6.22377,12000000.0
2005-10-20 16:02:00,6.22373,6.22456,6.22325,6.22443,13000000.0
2005-10-20 16:03:00,6.22494,6.22694,6.22455,6.22613,13000000.0
2005-10-20 16:04:00,6.22593,6.22745,6.22569,6.22695,11000000.0
2005-10-20 16:05:00,6.22645,6.22662,6.22572,6.2259,9000000.0
2005-10-20 16:06:00,6.22633,6.22744,6.22594,6.22632,14000000.0
2005-10-20 16:07:00,6.2264,6.22682,6.2255,6.22605,15000000.0
2005-10-20 16:08:00,6.22611,6.22684,6.22553,6.22642,15000000.0
2005-10-20 16:09:00,6.22669,6.22793,6.2266,6.22737,17000000.0
2005-10-20 16:10:00,6.22752,6.22798,6.22679,6.22724,14000000.0
2005-10-20 16:11:00,6.22805,6.2292,6.22802,6.22832,9000000.0
2005-10-20 16:12:00,6.22811,6.22877,6.22716,6.22876,15000000.0
2005-10-20 16:13:00,6.22836,6.22875,6.22681,6.22723,14000000.0
2005-10-20 16:14:00,6.22757,6.22757,6.22564,6.22691,12000000.0
2005-10-20 16:15:00,6.2264,6.2264,6.22358,6.22358,14000000.0
2005-10-20 16:16:00,6.22453,6.22498,6.22355,6.2246,13000000.0
2005-10-20 16:17:00,6.22419,6.22461,6.22281,6.22399,18000000.0
2005-10-20 16:18:00,6.22368,6.22439,6.22215,6.22217,13000000.0
2005-10-20 16:19:00,6.22199,6.22246,6.22066,6.2211,8000000.0
2005-10-20 16:20:00,6.22144,6.22202,6.2198,6.2198,13000000.0
2005-10-20 16:21:00,6.21929,6.22091,6.2192,6.22088,12000000.0
2005-10-20 16:22:00,6.22154,6.2223,6.22055,6.22195,11000000.0
2005-10-20 16:23:00,6.22207,6.22585,6.22205,6.2228,14000000.0
2005-10-20 16:24:00,6.22285,6.22445,6.22226,6.22445,15000000.0
2005-10-20 16:25:00,6.2243,6.2251,6.22372,6.22483,11000000.0
2005-10-20 16:26:00,6.22516,6.22539,6.22392,6.2245,8000000.0
2005-10-20 16:27:00,6.22297,6.22415,6.22187,6.22403,10000000.0
2005-10-20 16:28:00,6.22327,6.22403,6.22215,6.2222,15000000.0
2005-10-20 16:29:00,6.22287,6.22421,6.22258,6.22355,7000000.0
2005-10-20 16:30:00,6.22356,6.22356,6.22162,6.22351,16000000.0
2005-10-20 16:31:00,6.22289,6.22391,6.22163,6.22163,14000000.0
2005-10-20 16:32:00,6.22066,6.22066,6.21798,6.21798,7000000.0
2005-10-20 16:33:00,6.21802,6.21944,6.21788,6.21883,8000000.0
2005-10-20 16:34:00,6.21869,6.2205,6.21869,6.21947,8000000.0
2005-10-20 16:35:00,6.21924,6.21986,6.21895,6.21986,9000000.0
2005-10-20 16:36:00,6.21869,6.21979,6.2177,6.21979,13000000.0
2005-10-20 16:37:00,6.21972,6.22084,6.21881,6.21942,18000000.0
2005-10-20 16:38:00,6.21992,6.22095,6.21943,6.21946,18000000.0
2005-10-20 16:39:00,6.21896,6.22029,6.21896,6.21986,20000000.0
2005-10-20 16:40:00,6.21964,6.22007,6.2189,6.21925,13000000.0
2005-10-20 16:41:00,6.22018,6.22135,6.21968,6.21972,20000000.0
2005-10-20 16:42:00,6.21999,6.22191,6.21999,6.22051,18000000.0
2005-10-20 16:43:00,6.22073,6.22073,6.21907,6.21917,15000000.0
2005-10-20 16:44:00,6.21949,6.2205,6.21871,6.22041,20000000.0
2005-10-20 16:45:00,6.22059,6.22211,6.21886,6.21983,13000000.0
2005-10-20 16:46:00,6.22048,6.22059,6.21867,6.21867,15000000.0
2005-10-20 16:47:00,6.21905,6.2206,6.21905,6.2206,8000000.0
2005-10-20 16:48:00,6.21999,6.22139,6.21965,6.21997,11000000.0
2005-10-20 16:49:00,6.22001,6.22179,6.22001,6.22179,12000000.0
2005-10-20 16:50:00,6.22197,6.22246,6.22062,6.22219,15000000.0
2005-10-20 16:51:00,6.223,6.22319,6.22144,6.22144,18000000.0
2005-10-20 16:52:00,6.22138,6.22226,6.22128,6.22128,14000000.0
2005-10-20 16:53:00,6.22186,6.22262,6.22063,6.22243,8000000.0
2005-10-20 16:54:00,6.2241,6.2241,6.22281,6.22373,11000000.0
2005-10-20 16:55:00,6.22475,6.22475,6.22295,6.22295,12000000.0
2005-10-20 16:56:00,6.22422,6.22431,6.22228,6.22228,10000000.0
2005-10-20 16:57:00,6.22258,6.22369,6.22258,6.22306,8000000.0
2005-10-20 16:58:00,6.22299,6.22377,6.22161,6.22161,9000000.0
2005-10-20 16:59:00,6.22207,6.22287,6.22137,6.22259,13000000.0
2005-10-20 17:00:00,6.22235,6.22413,6.22225,6.22413,11000000.0
2005-10-20 17:01:00,6.2242,6.22437,6.22231,6.22304,12000000.0
2005-10-20 17:02:00,6.22188,6.22271,6.22168,6.22188,10000000.0
2005-10-20 17:03:00,6.22157,6.22365,6.22157,6.22275,16000000.0
2005-10-20 17:04:00,6.22282,6.22426,6.2227,6.22344,13000000.0
2005-10-20 17:05:00,6.22259,6.22523,6.22259,6.22484,16000000.0
2005-10-20 17:06:00,6.22578,6.22705,6.22471,6.22705,12000000.0
2005-10-20 17:07:00,6.22708,6.22952,6.22624,6.22952,8000000.0
2005-10-20 17:08:00,6.22939,6.22998,6.22801,6.22998,21000000.0
2005-10-20 17:09:00,6.23024,6.23069,6.22869,6.23004,16000000.0
2005-10-20 17:10:00,6.22935,6.22957,6.22863,6.22863,11000000.0
2005-10-20 17:11:00,6.2288,6.22932,6.22812,6.2283,11000000.0
2005-10-20 17:12:00,6.22566,6.22606,6.22226,6.22516,9000000.0
2005-10-20 17:13:00,6.22606,6.22658,6.22505,6.22505,9000000.0
2005-10-20 17:14:00,6.22616,6.22877,6.22554,6.22766,17000000.0
2005-10-20 17:15:00,6.22885,6.22931,6.22811,6.22811,11000000.0
2005-10-20 17:16:00,6.22733,6.22855,6.22729,6.22767,15000000.0
2005-10-20 17:17:00,6.22751,6.22751,6.22268,6.2254,13000000.0
2005-10-20 17:18:00,6.2262,6.2262,6.22382,6.22482,15000000.0
2005-10-20 17:19:00,6.2247,6.22562,6.22437,6.22536,17000000.0
2005-10-20 17:20:00,6.22529,6.22647,6.22485,6.22636,12000000.0
2005-10-20 17:21:00,6.22671,6.22704,6.22572,6.22572,7000000.0
2005-10-20 17:22:00,6.22462,6.22559,6.22378,6.22451,14000000.0
2005-10-20 17:23:00,6.22467,6.22617,6.22417,6.22531,13000000.0
2005-10-20 17:24:00,6.22548,6.22548,6.22245,6.22306,9000000.0
2005-10-20 17:25:00,6.22285,6.22383,6.22173,6.22383,11000000.0
2005-10-20 17:26:00,6.22282,6.22414,6.2221,6.22414,16000000.0
2005-10-20 17:27:00,6.22579,6.22603,6.22477,6.22567,9000000.0
2005-10-20 17:28:00,6.22616,6.22616,6.2235,6.22503,15000000.0
2005-10-20 17:29:00,6.2252,6.22547,6.22405,6.22533,11000000.0
2005-10-20 17:30:00,6.22535,6.22545,6.22435,6.22492,19000000.0
2005-10-20 17:31:00,6.22603,6.22623,6.22483,6.225,11000000.0
2005-10-20 17:32:00,6.2244,6.22474,6.22386,6.22402,9000000.0
2005-10-20 17:33:00,6.22421,6.22421,6.22189,6.22291,10000000.0
2005-10-20 17:34:00,6.22298,6.22373,6.22183,6.22347,14000000.0
2005-10-20 17:35:00,6.2229,6.22483,6.22227,6.22483,13000000.0
2005-10-20 17:36:00,6.22469,6.22567,6.2241,6.22567,11000000.0
2005-10-20 17:37:00,6.22508,6.22543,6.22323,6.22323,15000000.0
2005-10-20 17:38:00,6.22334,6.22433,6.22214,6.22214,17000000.0
2005-10-20 17:39:00,6.22199,6.2222,6.22123,6.22204,8000000.0
2005-10-20 17:40:00,6.22165,6.22232,6.21966,6.2207,12000000.0
2005-10-20 17:41:00,6.22047,6.22073,6.21959,6.2199,21000000.0
2005-10-20 17:42:00,6.22004,6.22079,6.21949,6.21949,13000000.0
2005-10-20 17:43:00,6.22059,6.22257,6.22046,6.22255,11000000.0
2005-10-20 17:44:00,6.223,6.22359,6.22209,6.22288,19000000.0
2005-10-20 17:45:00,6.22354,6.22376,6.2204,6.2204,10000000.0
2005-10-20 17:46:00,6.22028,6.22112,6.21999,6.22091,13000000.0
2005-10-20 17:47:00,6.22169,6.22226,6.22096,6.22195,9000000.0
2005-10-20 17:48:00,6.22193,6.22213,6.22056,6.22075,14000000.0
2005-10-20 17:49:00,6.22084,6.2219,6.21999,6.22117,14000000.0
2005-10-20 17:50:00,6.22103,6.22154,6.22,6.22051,17000000.0
2005-10-20 17:51:00,6.22121,6.22164,6.22051,6.22069,13000000.0
2005-10-20 17:52:00,6.21994,6.22068,6.21947,6.2197,24000000.0
2005-10-20 17:53:00,6.2195,6.22021,6.21881,6.21881,16000000.0
2005-10-20 17:54:00,6.21931,6.22118,6.2183,6.22118,16000000.0
2005-10-20 17:55:00,6.22083,6.22083,6.21881,6.21902,13000000.0
2005-10-20 17:56:00,6.22009,6.22077,6.21914,6.22059,15000000.0
2005-10-20 17:57:00,6.22033,6.22103,6.21975,6.22103,10000000.0
2005-10-20 17:58:00,6.22147,6.22208,6.22079,6.22142,15000000.0
2005-10-20 17:59:00,6.22149,6.22242,6.22121,6.22216,13000000.0
2005-10-20 18:00:00,6.22342,6.22522,6.22342,6.22479,7000000.0
2005-10-20 18:01:00,6.22441,6.22541,6.22254,6.22541,18000000.0
2005-10-20 18:02:00,6.22625,6.22655,6.22519,6.22564,17000000.0
2005-10-20 18:03:00,6.22463,6.22518,6.2228,6.2228,16000000.0
2005-10-20 18:04:00,6.22341,6.22767,6.22341,6.22764,14000000.0
2005-10-20 18:05:00,6.22763,6.22844,6.22581,6.22776,13000000.0
2005-10-20 18:06:00,6.22762,6.22787,6.22505,6.22505,18000000.0
2005-10-20 18:07:00,6.22449,6.22509,6.22386,6.22509,12000000.0
2005-10-20 18:08:00,6.2251,6.22535,6.22383,6.2248,18000000.0
2005-10-20 18:09:00,6.22663,6.22735,6.2264,6.22711,12000000.0
2005-10-20 18:10:00,6.22692,6.22784,6.22545,6.22545,13000000.0
2005-10-20 18:11:00,6.22444,6.22622,6.22373,6.22469,10000000.0
2005-10-20 18:12:00,6.22339,6.22339,6.2226,6.2232,11000000.0
2005-10-20 18:13:00,6.22291,6.22324,6.22162,6.22162,14000000.0
2005-10-20 18:14:00,6.2214,6.22304,6.22131,6.22261,10000000.0
2005-10-20 18:15:00,6.22427,6.22476,6.22329,6.2241,10000000.0
2005-10-20 18:16:00,6.22389,6.22594,6.22389,6.22451,9000000.0
2005-10-20 18:17:00,6.22444,6.22591,6.22419,6.22569,18000000.0
2005-10-20 18:18:00,6.22488,6.22501,6.22424,6.22454,14000000.0
2005-10-20 18:19:00,6.2241,6.22432,6.2235,6.22409,10000000.0
2005-10-20 18:20:00,6.22412,6.22487,6.22374,6.22389,15000000.0
2005-10-20 18:21:00,6.22395,6.22462,6.22338,6.22338,18000000.0
2005-10-20 18:22:00,6.22275,6.22308,6.22145,6.22145,14000000.0
2005-10-20 18:23:00,6.2218,6.2218,6.22072,6.22072,7000000.0
2005-10-20 18:24:00,6.22042,6.22184,6.22019,6.22184,9000000.0
2005-10-20 18:25:00,6.22169,6.22169,6.22002,6.22083,13000000.0
2005-10-20 18:26:00,6.22066,6.22168,6.21999,6.22034,16000000.0
2005-10-20 18:27:00,6.22061,6.22146,6.2205,6.2205,14000000.0
2005-10-20 18:28:00,6.22122,6.22262,6.22103,6.22128,13000000.0
2005-10-20 18:29:00,6.22151,6.22376,6.22151,6.22186,11000000.0
2005-10-20 18:30:00,6.22185,6.22341,6.22185,6.22341,16000000.0
2005-10-20 18:31:00,6.22305,6.22305,6.22136,6.22136,12000000.0
2005-10-20 18:32:00,6.22068,6.22254,6.22059,6.22108,11000000.0
2005-10-20 18:33:00,6.22084,6.22352,6.22084,6.22288,13000000.0
2005-10-20 18:34:00,6.22239,6.22239,6.21973,6.22112,13000000.0
2005-10-20 18:35:00,6.22115,6.22115,6.22008,6.22081,18000000.0
2005-10-20 18:36:00,6.22116,6.22136,6.21955,6.22027,18000000.0
2005-10-20 18:37:00,6.22027,6.22212,6.22019,6.22149,18000000.0
2005-10-20 18:38:00,6.22096,6.22096,6.22,6.22059,11000000.0
2005-10-20 18:39:00,6.22021,6.22076,6.2195,6.2207,11000000.0
2005-10-20 18:40:00,6.22135,6.22153,6.21983,6.22046,14000000.0
2005-10-20 18:41:00,6.22022,6.22075,6.22022,6.22049,16000000.0
2005-10-20 18:42:00,6.22057,6.22079,6.22001,6.22013,14000000.0
2005-10-20 18:43:00,6.22137,6.22357,6.22039,6.22357,10000000.0
2005-10-20 18:44:00,6.2229,6.22331,6.22098,6.22181,13000000.0
2005-10-20 18:45:00,6.22156,6.22239,6.22106,6.22147,13000000.0
2005-10-20 18:46:00,6.22149,6.22335,6.22149,6.22237,12000000.0
2005-10-20 18:47:00,6.22273,6.22581,6.22248,6.22581,14000000.0
2005-10-20 18:48:00,6.22556,6.2261,6.22403,6.22403,15000000.0
2005-10-20 18:49:00,6.22375,6.22584,6.22375,6.22511,12000000.0
2005-10-20 18:50:00,6.22549,6.22694,6.22549,6.22694,9000000.0
2005-10-20 18:51:00,6.22817,6.22933,6.22687,6.22933,17000000.0
2005-10-20 18:52:00,6.22893,6.2293,6.22756,6.22756,9000000.0
2005-10-20 18:53:00,6.22717,6.22787,6.22659,6.22736,14000000.0
2005-10-20 18:54:00,6.22695,6.22843,6.22645,6.22773,14000000.0
2005-10-20 18:55:00,6.22756,6.22822,6.22709,6.22713,10000000.0
2005-10-20 18:56:00,6.22742,6.22743,6.22632,6.22632,16000000.0
2005-10-20 18:57:00,6.2272,6.22854,6.2272,6.22775,17000000.0
2005-10-20 18:58:00,6.22698,6.22907,6.22698,6.22792,14000000.0
2005-10-20 18:59:00,6.22747,6.22819,6.22674,6.22674,14000000.0
2005-10-20 19:00:00,6.22823,6.22823,6.22561,6.22561,15000000.0
2005-10-20 19:01:00,6.22534,6.22662,6.22471,6.22549,15000000.0
2005-10-20 19:02:00,6.2251,6.2251,6.22421,6.22441,14000000.0
2005-10-20 19:03:00,6.22441,6.22488,6.22391,6.22488,14000000.0
2005-10-20 19:04:00,6.22512,6.22603,6.22419,6.22578,12000000.0
2005-10-20 19:05:00,6.22595,6.22637,6.22501,6.2262,15000000.0
2005-10-20 19:06:00,6.22595,6.22653,6.22463,6.22472,16000000.0
2005-10-20 19:07:00,6.22395,6.22539,6.22395,6.2251,20000000.0
2005-10-20 19:08:00,6.22567,6.22637,6.22456,6.22516,8000000.0
2005-10-20 19:09:00,6.22531,6.22691,6.2245,6.22691,17000000.0
2005-10-20 19:10:00,6.22717,6.22717,6.2247,6.2247,9000000.0
2005-10-20 19:11:00,6.22459,6.22652,6.22459,6.2252,16000000.0
2005-10-20 19:12:00,6.22553,6.22635,6.22452,6.22511,13000000.0
2005-10-20 19:13:00,6.22498,6.22504,6.2238,6.22504,10000000.0
2005-10-20 19:14:00,6.22488,6.22496,6.22346,6.22459,20000000.0
2005-10-20 19:15:00,6.22466,6.2251,6.22353,6.22353,12000000.0
2005-10-20 19:16:00,6.2252,6.22557,6.22405,6.22405,8000000.0
2005-10-20 19:17:00,6.22428,6.22445,6.22392,6.22392,18000000.0
2005-10-20 19:18:00,6.22351,6.22396,6.22256,6.22256,11000000.0
2005-10-20 19:19:00,6.22227,6.22353,6.22227,6.22286,12000000.0
2005-10-20 19:20:00,6.22344,6.22344,6.22247,6.22296,14000000.0
2005-10-20 19:21:00,6.22286,6.22366,6.22231,6.2224,13000000.0
2005-10-20 19:22:00,6.22239,6.22398,6.22239,6.22373,12000000.0
2005-10-20 19:23:00,6.22353,6.22398,6.22247,6.22359,14000000.0
2005-10-20 19:24:00,6.22331,6.22338,6.22207,6.22215,19000000.0
2005-10-20 19:25:00,6.22285,6.22321,6.22175,6.22188,8000000.0
2005-10-20 19:26:00,6.22247,6.22394,6.22247,6.22338,7000000.0
2005-10-20 19:27:00,6.2235,6.22444,6.22311,6.22386,20000000.0
2005-10-20 19:28:00,6.22369,6.22396,6.22253,6.22253,17000000.0
2005-10-20 19:29:00,6.22247,6.22399,6.22247,6.22389,10000000.0
2005-10-20 19:30:00,6.22415,6.22415,6.22289,6.22381,15000000.0
2005-10-20 19:31:00,6.22325,6.22415,6.22293,6.22293,11000000.0
2005-10-20 19:32:00,6.22256,6.22336,6.22256,6.22295,9000000.0
2005-10-20 19:33:00,6.22269,6.22319,6.22269,6.22295,14000000.0
2005-10-20 19:34:00,6.22304,6.2233,6.22292,6.22292,17000000.0
2005-10-20 19:35:00,6.22214,6.22214,6.22087,6.22138,8000000.0
2005-10-20 19:36:00,6.2218,6.2218,6.22058,6.22126,15000000.0
2005-10-20 19:37:00,6.22093,6.22095,6.22027,6.22073,8000000.0
2005-10-20 19:38:00,6.22226,6.22233,6.22065,6.2207,15000000.0
2005-10-20 19:39:00,6.2207,6.221,6.22034,6.22042,17000000.0
2005-10-20 19:40:00,6.22014,6.22014,6.21897,6.21955,16000000.0
2005-10-20 19:41:00,6.21933,6.22001,6.21893,6.21901,11000000.0
2005-10-20 19:42:00,6.22022,6.22086,6.21946,6.22086,15000000.0
2005-10-20 19:43:00,6.22047,6.22047,6.21904,6.21988,14000000.0
2005-10-20 19:44:00,6.2197,6.22013,6.21888,6.21888,14000000.0
2005-10-20 19:45:00,6.21859,6.22043,6.21859,6.22007,15000000.0
2005-10-20 19:46:00,6.21871,6.2201,6.2186,6.21874,15000000.0
2005-10-20 19:47:00,6.22016,6.22053,6.21916,6.21974,16000000.0
2005-10-20 19:48:00,6.22022,6.22022,6.21893,6.21974,16000000.0
2005-10-20 19:49:00,6.21916,6.21958,6.21832,6.2191,8000000.0
2005-10-20 19:50:00,6.21847,6.21915,6.21797,6.21915,9000000.0
2005-10-20 19:51:00,6.21888,6.21905,6.21814,6.21899,19000000.0
2005-10-20 19:52:00,6.21868,6.2196,6.21798,6.21798,11000000.0
2005-10-20 19:53:00,6.2174,6.21879,6.2174,6.2185,14000000.0
2005-10-20 19:54:00,6.21892,6.2207,6.21892,6.21913,18000000.0
2005-10-20 19:55:00,6.2186,6.22006,6.21829,6.21918,13000000.0
2005-10-20 19:56:00,6.22004,6.22117,6.21982,6.22104,10000000.0
2005-10-20 19:57:00,6.22186,6.22274,6.22054,6.22206,16000000.0
2005-10-20 19:58:00,6.22181,6.22234,6.22059,6.22226,15000000.0
2005-10-20 19:59:00,6.22221,6.22232,6.22049,6.22146,14000000.0
2005-10-20 20:00:00,6.22151,6.22199,6.22103,6.22168,11000000.0
2005-10-20 20:01:00,6.22058,6.22149,6.22001,6.22055,24000000.0
2005-10-20 20:02:00,6.22072,6.22093,6.21968,6.21968,11000000.0
2005-10-20 20:03:00,6.22038,6.22165,6.22038,6.22105,11000000.0
2005-10-20 20:04:00,6.22109,6.22126,6.2205,6.2207,10000000.0
2005-10-20 20:05:00,6.22087,6.22087,6.21909,6.2196,17000000.0
2005-10-20 20:06:00,6.2203,6.22081,6.21863,6.21989,10000000.0
2005-10-20 20:07:00,6.21957,6.22015,6.21804,6.21804,14000000.0
2005-10-20 20:08:00,6.21804,6.2198,6.21804,6.21916,13000000.0
2005-10-20 20:09:00,6.21981,6.22035,6.21884,6.22035,11000000.0
2005-10-20 20:10:00,6.2206,6.2206,6.21892,6.21894,11000000.0
2005-10-20 20:11:00,6.21877,6.21997,6.21877,6.21932,9000000.0
2005-10-20 20:12:00,6.21921,6.21921,6.21794,6.21892,16000000.0
2005-10-20 20:13:00,6.21885,6.21885,6.21756,6.21756,11000000.0
2005-10-20 20:14:00,6.21766,6.21863,6.21756,6.21756,19000000.0
2005-10-20 20:15:00,6.21774,6.21939,6.21774,6.21793,13000000.0
2005-10-20 20:16:00,6.21787,6.21881,6.21787,6.21818,15000000.0
2005-10-20 20:17:00,6.2183,6.2183,6.21721,6.21721,8000000.0
2005-10-20 20:18:00,6.21769,6.21923,6.21752,6.21874,14000000.0
2005-10-20 20:19:00,6.21789,6.21905,6.21697,6.21905,14000000.0
2005-10-20 20:20:00,6.21886,6.2191,6.21784,6.21856,12000000.0
2005-10-20 20:21:00,6.21875,6.22,6.21869,6.22,9000000.0
2005-10-20 20:22:00,6.22013,6.22081,6.22012,6.22072,17000000.0
2005-10-20 20:23:00,6.22067,6.22073,6.21905,6.21908,11000000.0
2005-10-20 20:24:00,6.21926,6.2199,6.21835,6.21953,16000000.0
2005-10-20 20:25:00,6.22001,6.22083,6.22001,6.22083,11000000.0
2005-10-20 20:26:00,6.22125,6.22127,6.21985,6.22014,8000000.0
2005-10-20 20:27:00,6.22165,6.22165,6.22037,6.22049,13000000.0
2005-10-20 20:28:00,6.2204,6.2207,6.21916,6.21966,15000000.0
2005-10-20 20:29:00,6.21962,6.22061,6.21873,6.21873,16000000.0
2005-10-20 20:30:00,6.2182,6.2184,6.2182,6.21831,8000000.0
2005-10-20 20:31:00,6.21919,6.22096,6.21919,6.21922,18000000.0
2005-10-20 20:32:00,6.21869,6.21952,6.2185,6.21858,7000000.0
2005-10-20 20:33:00,6.21845,6.21948,6.21816,6.21819,13000000.0
2005-10-20 20:34:00,6.21881,6.22031,6.21881,6.21952,13000000.0
2005-10-20 20:35:00,6.2196,6.22013,6.2193,6.21986,9000000.0
2005-10-20 20:36:00,6.21964,6.22023,6.2188,6.21961,17000000.0
2005-10-20 20:37:00,6.21937,6.21954,6.21821,6.21832,14000000.0
2005-10-20 20:38:00,6.21817,6.21919,6.21814,6.21814,16000000.0
2005-10-20 20:39:00,6.21841,6.22002,6.21841,6.21911,14000000.0
2005-10-20 20:40:00,6.21928,6.21991,6.21823,6.21861,17000000.0
2005-10-20 20:41:00,6.21827,6.21847,6.21746,6.21746,16000000.0
2005-10-20 20:42:00,6.2163,6.2166,6.21528,6.21591,22000000.0
2005-10-20 20:43:00,6.21567,6.21644,6.21505,6.21565,18000000.0
2005-10-20 20:44:00,6.21531,6.21699,6.21528,6.21588,16000000.0
2005-10-20 20:45:00,6.21542,6.21699,6.21533,6.21639,8000000.0
2005-10-20 20:46:00,6.2165,6.2165,6.21537,6.216,19000000.0
2005-10-20 20:47:00,6.21556,6.21561,6.21419,6.21545,12000000.0
2005-10-20 20:48:00,6.21565,6.21565,6.21443,6.21562,9000000.0
2005-10-20 20:49:00,6.21549,6.21719,6.21534,6.21719,19000000.0
2005-10-20 20:50:00,6.21654,6.21679,6.21511,6.21612,15000000.0
2005-10-20 20:51:00,6.21587,6.21707,6.2156,6.21689,9000000.0
2005-10-20 20:52:00,6.21704,6.21708,6.21641,6.21706,11000000.0
2005-10-20 20:53:00,6.21679,6.21711,6.21599,6.21629,15000000.0
2005-10-20 20:54:00,6.21651,6.21688,6.21529,6.21688,12000000.0
2005-10-20 20:55:00,6.21651,6.21684,6.21547,6.21571,18000000.0
2005-10-20 20:56:00,6.21555,6.21682,6.21555,6.2167,12000000.0
2005-10-20 20:57:00,6.21664,6.2167,6.21574,6.2167,13000000.0
2005-10-20 20:58:00,6.21539,6.21656,6.21523,6.21656,11000000.0
2005-10-20 20:59:00,6.21699,6.21707,6.21563,6.21707,11000000.0
2005-10-20 21:00:00,6.21674,6.21777,6.21616,6.21777,17000000.0
2005-10-20 21:01:00,6.21657,6.2176,6.21633,6.21705,10000000.0
2005-10-20 21:02:00,6.21677,6.21713,6.21615,6.21664,8000000.0
2005-10-20 21:03:00,6.21664,6.21671,6.21619,6.2162,19000000.0
2005-10-20 21:04:00,6.21699,6.21789,6.21661,6.21721,18000000.0
2005-10-20 21:05:00,6.21773,6.22005,6.21773,6.21922,14000000.0
2005-10-20 21:06:00,6.21956,6.2196,6.21806,6.21909,12000000.0
2005-10-20 21:07:00,6.21937,6.21937,6.21798,6.21803,10000000.0
2005-10-20 21:08:00,6.21816,6.21885,6.21728,6.21785,14000000.0
2005-10-20 21:09:00,6.21865,6.21892,6.21781,6.21869,16000000.0
2005-10-20 21:10:00,6.21807,6.21848,6.21728,6.21738,15000000.0
2005-10-20 21:11:00,6.21845,6.21854,6.21678,6.2184,13000000.0
2005-10-20 21:12:00,6.21877,6.21877,6.21742,6.21822,10000000.0
2005-10-20 21:13:00,6.21857,6.21934,6.2178,6.2178,14000000.0
2005-10-20 21:14:00,6.21707,6.2182,6.21615,6.21698,10000000.0
2005-10-20 21:15:00,6.21674,6.21712,6.21482,6.21504,15000000.0
2005-10-20 21:16:00,6.21477,6.21539,6.21105,6.21105,11000000.0
2005-10-20 21:17:00,6.20955,6.21174,6.20955,6.21174,13000000.0
2005-10-20 21:18:00,6.21285,6.21372,6.21182,6.21364,17000000.0
2005-10-20 21:19:00,6.21376,6.21383,6.2121,6.21293,12000000.0
2005-10-20 21:20:00,6.21227,6.21256,6.21114,6.2115,14000000.0
2005-10-20 21:21:00,6.21063,6.21076,6.20928,6.20931,11000000.0
2005-10-20 21:22:00,6.20869,6.20985,6.20849,6.20946,9000000.0
2005-10-20 21:23:00,6.20952,6.20958,6.20677,6.20687,7000000.0
2005-10-20 21:24:00,6.20737,6.20812,6.2067,6.20747,11000000.0
2005-10-20 21:25:00,6.20808,6.20808,6.20561,6.20561,7000000.0
2005-10-20 21:26:00,6.2059,6.20616,6.20396,6.20411,13000000.0
2005-10-20 21:27:00,6.20371,6.20568,6.20371,6.20552,11000000.0
2005-10-20 21:28:00,6.20566,6.20566,6.20469,6.20469,15000000.0
2005-10-20 21:29:00,6.20459,6.20459,6.20317,6.20424,12000000.0
2005-10-20 21:30:00,6.20439,6.20439,6.20322,6.20404,10000000.0
2005-10-20 21:31:00,6.20401,6.20422,6.20269,6.20355,10000000.0
2005-10-20 21:32:00,6.20248,6.2035,6.20163,6.20199,12000000.0
2005-10-20 21:33:00,6.20182,6.20415,6.20177,6.20415,19000000.0
2005-10-20 21:34:00,6.20473,6.20603,6.20457,6.20592,8000000.0
2005-10-20 21:35:00,6.20485,6.20621,6.20428,6.20621,20000000.0
2005-10-20 21:36:00,6.20645,6.20697,6.20529,6.20643,19000000.0
2005-10-20 21:37:00,6.20755,6.20788,6.20633,6.20773,19000000.0
2005-10-20 21:38:00,6.20795,6.20855,6.20727,6.208,13000000.0
2005-10-20 21:39:00,6.20813,6.20853,6.20691,6.20735,17000000.0
2005-10-20 21:40:00,6.20675,6.20727,6.20601,6.20676,7000000.0
2005-10-20 21:41:00,6.20553,6.20653,6.20521,6.2058,11000000.0
2005-10-20 21:42:00,6.20537,6.20553,6.2042,6.2042,18000000.0
2005-10-20 21:43:00,6.20356,6.20432,6.20279,6.20326,13000000.0
2005-10-20 21:44:00,6.20355,6.20392,6.20237,6.20264,16000000.0
2005-10-20 21:45:00,6.20339,6.20364,6.20216,6.20302,11000000.0
2005-10-20 21:46:00,6.20241,6.20241,6.20052,6.20129,13000000.0
2005-10-20 21:47:00,6.20099,6.20099,6.19947,6.2002,13000000.0
2005-10-20 21:48:00,6.20039,6.20237,6.2003,6.20198,17000000.0
2005-10-20 21:49:00,6.20276,6.20317,6.20151,6.20151,8000000.0
2005-10-20 21:50:00,6.20169,6.20285,6.20071,6.20071,11000000.0
2005-10-20 21:51:00,6.20179,6.20263,6.20116,6.20136,13000000.0
2005-10-20 21:52:00,6.20109,6.20337,6.20109,6.20305,13000000.0
2005-10-20 21:53:00,6.20319,6.20378,6.20249,6.20308,14000000.0
2005-10-20 21:54:00,6.20382,6.2047,6.20361,6.20402,11000000.0
2005-10-20 21:55:00,6.20398,6.2043,6.20275,6.2043,17000000.0
2005-10-20 21:56:00,6.20449,6.20456,6.2032,6.20341,12000000.0
2005-10-20 21:57:00,6.20355,6.20432,6.20355,6.20399,16000000.0
2005-10-20 21:58:00,6.20411,6.20508,6.20404,6.20429,9000000.0
2005-10-20 21:59:00,6.20432,6.20566,6.2041,6.20566,18000000.0
2005-10-20 22:00:00,6.20504,6.20504,6.20407,6.20445,13000000.0
2005-10-20 22:01:00,6.20478,6.20496,6.20436,6.20492,11000000.0
2005-10-20 22:02:00,6.20466,6.20511,6.20347,6.20347,17000000.0
2005-10-20 22:03:00,6.20259,6.20482,6.20259,6.20321,23000000.0
2005-10-20 22:04:00,6.20302,6.20475,6.20302,6.20434,15000000.0
2005-10-20 22:05:00,6.20409,6.20543,6.20345,6.20505,14000000.0
2005-10-20 22:06:00,6.20565,6.20669,6.20422,6.20565,15000000.0
2005-10-20 22:07:00,6.20506,6.20611,6.20491,6.20508,9000000.0
2005-10-20 22:08:00,6.20522,6.20589,6.20399,6.20399,18000000.0
2005-10-20 22:09:00,6.20404,6.20604,6.20317,6.20317,11000000.0
2005-10-20 22:10:00,6.20372,6.20578,6.20372,6.20464,7000000.0
2005-10-20 22:11:00,6.20419,6.20486,6.20412,6.20427,8000000.0
2005-10-20 22:12:00,6.20408,6.20605,6.20408,6.20605,16000000.0
2005-10-20 22:13:00,6.20611,6.20611,6.20362,6.20529,24000000.0
2005-10-20 22:14:00,6.20533,6.20533,6.20448,6.20457,9000000.0
2005-10-20 22:15:00,6.20476,6.20476,6.20325,6.20329,10000000.0
2005-10-20 22:16:00,6.20349,6.20349,6.20313,6.20348,13000000.0
2005-10-20 22:17:00,6.20367,6.20483,6.20341,6.20483,20000000.0
2005-10-20 22:18:00,6.20511,6.20511,6.20418,6.20418,11000000.0
2005-10-20 22:19:00,6.20434,6.20544,6.20427,6.20427,15000000.0
2005-10-20 22:20:00,6.20518,6.20615,6.20335,6.20399,16000000.0
2005-10-20 22:21:00,6.20482,6.20482,6.20365,6.20368,12000000.0
2005-10-20 22:22:00,6.20344,6.20407,6.20309,6.20345,14000000.0
2005-10-20 22:23:00,6.20308,6.20337,6.20218,6.20229,11000000.0
2005-10-20 22:24:00,6.20236,6.20313,6.20176,6.20286,16000000.0
2005-10-20 22:25:00,6.20285,6.20322,6.20162,6.20322,14000000.0
2005-10-20 22:26:00,6.20337,6.20428,6.20229,6.20428,10000000.0
2005-10-20 22:27:00,6.20344,6.20381,6.2029,6.20322,14000000.0
2005-10-20 22:28:00,6.20284,6.20353,6.20156,6.20271,12000000.0
2005-10-20 22:29:00,6.20264,6.20402,6.20189,6.20275,13000000.0
2005-10-20 22:30:00,6.20257,6.2027,6.20208,6.20243,8000000.0
2005-10-20 22:31:00,6.2029,6.20382,6.2029,6.20347,11000000.0
2005-10-20 22:32:00,6.20314,6.20343,6.20247,6.2029,20000000.0
2005-10-20 22:33:00,6.20274,6.20346,6.20216,6.20313,11000000.0
2005-10-20 22:34:00,6.20289,6.20354,6.2026,6.20282,10000000.0
2005-10-20 22:35:00,6.20246,6.20374,6.20246,6.20374,13000000.0
2005-10-20 22:36:00,6.20361,6.20361,6.20286,6.2034,9000000.0
2005-10-20 22:37:00,6.20315,6.20325,6.20301,6.20318,13000000.0
2005-10-20 22:38:00,6.20309,6.20482,6.20262,6.20482,9000000.0
2005-10-20 22:39:00,6.20467,6.20467,6.20344,6.20344,12000000.0
2005-10-20 22:40:00,6.20346,6.20424,6.20291,6.20291,9000000.0
2005-10-20 22:41:00,6.2026,6.20348,6.20171,6.20262,14000000.0
2005-10-20 22:42:00,6.2027,6.20412,6.20252,6.20373,13000000.0
2005-10-20 22:43:00,6.20342,6.20342,6.20178,6.20311,12000000.0
2005-10-20 22:44:00,6.20304,6.20427,6.20244,6.20314,15000000.0
2005-10-20 22:45:00,6.20294,6.20447,6.20219,6.20313,13000000.0
2005-10-20 22:46:00,6.203,6.203,6.20165,6.20294,14000000.0
2005-10-20 22:47:00,6.20351,6.20385,6.20238,6.20274,15000000.0
2005-10-20 22:48:00,6.20274,6.20365,6.20145,6.20145,13000000.0
2005-10-20 22:49:00,6.20246,6.20385,6.20129,6.20385,13000000.0
2005-10-20 22:50:00,6.20291,6.20333,6.20116,6.20258,15000000.0
2005-10-20 22:51:00,6.20254,6.20287,6.20175,6.20186,14000000.0
2005-10-20 22:52:00,6.20101,6.20189,6.20046,6.20126,9000000.0
2005-10-20 22:53:00,6.20125,6.20259,6.20125,6.20259,15000000.0
2005-10-20 22:54:00,6.20204,6.20206,6.20035,6.20182,17000000.0
2005-10-20 22:55:00,6.20172,6.20183,6.20106,6.20151,16000000.0
2005-10-20 22:56:00,6.2016,6.2016,6.19954,6.19954,13000000.0
2005-10-20 22:57:00,6.19981,6.20152,6.19981,6.20125,8000000.0
2005-10-20 22:58:00,6.20153,6.20159,6.20001,6.2001,8000000.0
2005-10-20 22:59:00,6.20039,6.20128,6.20012,6.20053,19000000.0
2005-10-20 23:00:00,6.20094,6.20094,6.20039,6.20039,10000000.0
2005-10-20 23:01:00,6.20035,6.20138,6.20009,6.20134,7000000.0
2005-10-20 23:02:00,6.20117,6.20138,6.2006,6.20122,15000000.0
2005-10-20 23:03:00,6.20151,6.20285,6.20109,6.20285,17000000.0
2005-10-20 23:04:00,6.20221,6.20317,6.20177,6.20308,19000000.0
2005-10-20 23:05:00,6.20382,6.20393,6.20244,6.20297,9000000.0
2005-10-20 23:06:00,6.20279,6.20293,6.20193,6.20245,12000000.0
2005-10-20 23:07:00,6.20245,6.2032,6.20155,6.2032,14000000.0
2005-10-20 23:08:00,6.2035,6.20378,6.20197,6.20378,16000000.0
2005-10-20 23:09:00,6.20305,6.20359,6.20216,6.20287,9000000.0
2005-10-20 23:10:00,6.20265,6.20265,6.20132,6.20203,12000000.0
2005-10-20 23:11:00,6.20209,6.20321,6.20141,6.20321,14000000.0
2005-10-20 23:12:00,6.20309,6.20377,6.2025,6.20325,7000000.0
2005-10-20 23:13:00,6.2031,6.204,6.20245,6.20251,14000000.0
2005-10-20 23:14:00,6.20293,6.20461,6.20233,6.20461,19000000.0
2005-10-20 23:15:00,6.20441,6.20441,6.20248,6.20276,13000000.0
2005-10-20 23:16:00,6.20283,6.20482,6.20246,6.20457,15000000.0
2005-10-20 23:17:00,6.20349,6.20472,6.20308,6.2042,11000000.0
2005-10-20 23:18:00,6.20418,6.20418,6.20187,6.2032,12000000.0
2005-10-20 23:19:00,6.20301,6.20372,6.20208,6.20372,14000000.0
2005-10-20 23:20:00,6.20405,6.20405,6.2018,6.20376,19000000.0
2005-10-20 23:21:00,6.20362,6.20362,6.20211,6.20211,7000000.0
2005-10-20 23:22:00,6.2018,6.20294,6.2015,6.20221,15000000.0
2005-10-20 23:23:00,6.20253,6.20348,6.20244,6.20288,11000000.0
2005-10-20 23:24:00,6.20293,6.20369,6.20252,6.20303,14000000.0
2005-10-20 23:25:00,6.20352,6.20371,6.20231,6.20231,11000000.0
2005-10-20 23:26:00,6.20211,6.2031,6.2018,6.20299,14000000.0
2005-10-20 23:27:00,6.20346,6.20392,6.20281,6.20357,11000000.0
2005-10-20 23:28:00,6.20357,6.20357,6.20168,6.20201,12000000.0
2005-10-20 23:29:00,6.20236,6.20269,6.20141,6.20269,16000000.0
2005-10-20 23:30:00,6.20269,6.20269,6.20062,6.20265,20000000.0
2005-10-20 23:31:00,6.20251,6.20268,6.20143,6.20143,11000000.0
2005-10-20 23:32:00,6.20134,6.20202,6.2009,6.20184,16000000.0
2005-10-20 23:33:00,6.20054,6.20229,6.20054,6.20216,12000000.0
2005-10-20 23:34:00,6.20208,6.20347,6.20104,6.20339,13000000.0
2005-10-20 23:35:00,6.20336,6.20375,6.20289,6.20362,9000000.0
2005-10-20 23:36:00,6.20373,6.20373,6.20239,6.20239,9000000.0
2005-10-20 23:37:00,6.20247,6.20361,6.20246,6.20361,14000000.0
2005-10-20 23:38:00,6.20362,6.20474,6.20362,6.20421,13000000.0
2005-10-20 23:39:00,6.20398,6.2044,6.20326,6.2044,17000000.0
2005-10-20 23:40:00,6.20413,6.20471,6.20291,6.20432,12000000.0
2005-10-20 23:41:00,6.20443,6.20591,6.20443,6.20579,17000000.0
2005-10-20 23:42:00,6.20603,6.20651,6.20482,6.20634,22000000.0
2005-10-20 23:43:00,6.20561,6.20568,6.20441,6.20494,15000000.0
2005-10-20 23:44:00,6.20486,6.20529,6.20377,6.20474,14000000.0
2005-10-20 23:45:00,6.20431,6.20485,6.20273,6.20277,20000000.0
2005-10-20 23:46:00,6.20244,6.2036,6.20224,6.20287,14000000.0
2005-10-20 23:47:00,6.20396,6.20455,6.2034,6.2034,10000000.0
2005-10-20 23:48:00,6.20313,6.20331,6.20227,6.20312,18000000.0
2005-10-20 23:49:00,6.2031,6.2031,6.20152,6.20264,14000000.0
2005-10-20 23:50:00,6.20272,6.20277,6.20153,6.20153,13000000.0
2005-10-20 23:51:00,6.20109,6.20234,6.20109,6.20123,8000000.0
2005-10-20 23:52:00,6.20153,6.20237,6.20149,6.20215,16000000.0
2005-10-20 23:53:00,6.20285,6.20382,6.20278,6.2028,18000000.0
2005-10-20 23:54:00,6.20249,6.20272,6.20156,6.20156,12000000.0
2005-10-20 23:55:00,6.20119,6.2035,6.20119,6.20293,19000000.0
2005-10-20 23:56:00,6.2027,6.2031,6.20157,6.20277,14000000.0
2005-10-20 23:57:00,6.20308,6.20309,6.2023,6.20297,16000000.0
2005-10-20 23:58:00,6.2024,6.20269,6.20183,6.20244,13000000.0
2005-10-20 23:59:00,6.20232,6.20271,6.20184,6.20184,14000000.0
2005-10-21 00:00:00,6.20196,6.20265,6.20177,6.20257,17000000.0
2005-10-21 00:01:00,6.20265,6.20326,6.20215,6.20326,12000000.0
2005-10-21 00:02:00,6.2021,6.2022,6.20186,6.20208,15000000.0
2005-10-21 00:03:00,6.20364,6.20499,6.20302,6.20417,14000000.0
2005-10-21 00:04:00,6.20434,6.20519,6.20321,6.2034,12000000.0
2005-10-21 00:05:00,6.20331,6.20476,6.2028,6.20428,12000000.0
2005-10-21 00:06:00,6.20368,6.20416,6.2028,6.20402,12000000.0
2005-10-21 00:07:00,6.20407,6.20435,6.20323,6.20323,11000000.0
2005-10-21 00:08:00,6.20351,6.20429,6.20228,6.20386,15000000.0
2005-10-21 00:09:00,6.20399,6.20426,6.20329,6.20406,12000000.0
2005-10-21 00:10:00,6.20373,6.20407,6.20358,6.20387,19000000.0
2005-10-21 00:11:00,6.20341,6.20353,6.20227,6.20227,8000000.0
2005-10-21 00:12:00,6.20217,6.20217,6.20185,6.20197,9000000.0
2005-10-21 00:13:00,6.20264,6.20403,6.20264,6.2036,13000000.0
2005-10-21 00:14:00,6.20368,6.20392,6.20363,6.20391,14000000.0
2005-10-21 00:15:00,6.20397,6.20443,6.20397,6.20415,12000000.0
2005-10-21 00:16:00,6.20363,6.204,6.20294,6.20314,12000000.0
2005-10-21 00:17:00,6.20275,6.20351,6.20265,6.20343,10000000.0
2005-10-21 00:18:00,6.20344,6.20358,6.2028,6.20341,19000000.0
2005-10-21 00:19:00,6.20339,6.20393,6.203,6.203,12000000.0
2005-10-21 00:20:00,6.2032,6.20367,6.20196,6.20196,11000000.0
2005-10-21 00:21:00,6.20163,6.20164,6.20132,6.2016,14000000.0
2005-10-21 00:22:00,6.20181,6.2028,6.20181,6.20228,13000000.0
2005-10-21 00:23:00,6.20234,6.20348,6.20197,6.20328,13000000.0
2005-10-21 00:24:00,6.20351,6.20407,6.203,6.20407,9000000.0
2005-10-21 00:25:00,6.204,6.204,6.20235,6.20347,13000000.0
2005-10-21 00:26:00,6.20336,6.2037,6.20274,6.20364,14000000.0
2005-10-21 00:27:00,6.20365,6.20378,6.20271,6.20319,15000000.0
2005-10-21 00:28:00,6.20375,6.20382,6.20283,6.20292,7000000.0
2005-10-21 00:29:00,6.20339,6.20432,6.20339,6.20351,17000000.0
2005-10-21 00:30:00,6.20371,6.20371,6.20258,6.20338,9000000.0
2005-10-21 00:31:00,6.20341,6.20372,6.20218,6.20367,13000000.0
2005-10-21 00:32:00,6.20359,6.20359,6.2025,6.20293,8000000.0
2005-10-21 00:33:00,6.20344,6.20474,6.20344,6.20454,19000000.0
2005-10-21 00:34:00,6.20293,6.20336,6.20229,6.20336,15000000.0
2005-10-21 00:35:00,6.20353,6.20359,6.20335,6.20348,12000000.0
2005-10-21 00:36:00,6.20351,6.20373,6.20337,6.20352,15000000.0
2005-10-21 00:37:00,6.20369,6.20492,6.20358,6.20436,15000000.0
2005-10-21 00:38:00,6.20527,6.20527,6.20389,6.20481,18000000.0
2005-10-21 00:39:00,6.20469,6.20469,6.20368,6.20376,20000000.0
2005-10-21 00:40:00,6.20369,6.20502,6.20369,6.20453,10000000.0
2005-10-21 00:41:00,6.20412,6.20554,6.20412,6.20529,9000000.0
2005-10-21 00:42:00,6.20486,6.20506,6.20437,6.20457,16000000.0
2005-10-21 00:43:00,6.20458,6.20565,6.20458,6.20534,16000000.0
2005-10-21 00:44:00,6.20543,6.20568,6.20541,6.20545,10000000.0
2005-10-21 00:45:00,6.20563,6.20576,6.20551,6.20553,16000000.0
2005-10-21 00:46:00,6.20508,6.20556,6.20389,6.20389,12000000.0
2005-10-21 00:47:00,6.20381,6.20387,6.20368,6.20385,8000000.0
2005-10-21 00:48:00,6.20375,6.20463,6.20349,6.20351,16000000.0
2005-10-21 00:49:00,6.20364,6.20506,6.20364,6.20477,11000000.0
2005-10-21 00:50:00,6.20525,6.20541,6.20516,6.20516,9000000.0
2005-10-21 00:51:00,6.20526,6.20541,6.20517,6.2053,9000000.0
2005-10-21 00:52:00,6.20537,6.20546,6.20519,6.20519,18000000.0
2005-10-21 00:53:00,6.20479,6.20493,6.20362,6.20362,12000000.0
2005-10-21 00:54:00,6.20366,6.20481,6.20366,6.20454,12000000.0
2005-10-21 00:55:00,6.20429,6.20431,6.20326,6.20326,11000000.0
2005-10-21 00:56:00,6.20344,6.20448,6.20333,6.20348,14000000.0
2005-10-21 00:57:00,6.20324,6.20443,6.20324,6.20442,15000000.0
2005-10-21 00:58:00,6.20435,6.20481,6.20362,6.20362,9000000.0
2005-10-21 00:59:00,6.20369,6.20421,6.20329,6.20387,17000000.0
2005-10-21 01:00:00,6.20347,6.20347,6.20199,6.20323,12000000.0
2005-10-21 01:01:00,6.2034,6.20358,6.20271,6.20358,15000000.0
2005-10-21 01:02:00,6.20292,6.20436,6.20271,6.20322,10000000.0
2005-10-21 01:03:00,6.20288,6.20411,6.20288,6.20366,13000000.0
2005-10-21 01:04:00,6.2035,6.20387,6.20185,6.20185,13000000.0
2005-10-21 01:05:00,6.20208,6.2039,6.20208,6.20256,13000000.0
2005-10-21 01:06:00,6.2027,6.20334,6.20239,6.20332,12000000.0
2005-10-21 01:07:00,6.20348,6.20416,6.20243,6.20308,13000000.0
2005-10-21 01:08:00,6.204,6.20553,6.204,6.20503,15000000.0
2005-10-21 01:09:00,6.20492,6.20609,6.20422,6.20422,17000000.0
2005-10-21 01:10:00,6.20546,6.20546,6.20327,6.20409,10000000.0
2005-10-21 01:11:00,6.203,6.2039,6.20298,6.20321,11000000.0
2005-10-21 01:12:00,6.20307,6.20469,6.20304,6.20469,10000000.0
2005-10-21 01:13:00,6.20538,6.20586,6.20393,6.20461,11000000.0
2005-10-21 01:14:00,6.20318,6.20567,6.20318,6.20407,13000000.0
2005-10-21 01:15:00,6.20385,6.20511,6.20385,6.20445,9000000.0
2005-10-21 01:16:00,6.204,6.20549,6.204,6.20549,12000000.0
2005-10-21 01:17:00,6.20562,6.20586,6.20453,6.2052,11000000.0
2005-10-21 01:18:00,6.2044,6.20543,6.20373,6.20373,12000000.0
2005-10-21 01:19:00,6.20303,6.20417,6.20283,6.20283,19000000.0
2005-10-21 01:20:00,6.20239,6.20262,6.20239,6.20251,11000000.0
2005-10-21 01:21:00,6.20309,6.20437,6.20302,6.20402,12000000.0
2005-10-21 01:22:00,6.20321,6.20425,6.20278,6.20425,9000000.0
2005-10-21 01:23:00,6.20376,6.20488,6.20336,6.20488,13000000.0
2005-10-21 01:24:00,6.20447,6.20447,6.20351,6.20435,14000000.0
2005-10-21 01:25:00,6.20367,6.20438,6.20338,6.20378,11000000.0
2005-10-21 01:26:00,6.20371,6.20409,6.20328,6.20328,10000000.0
2005-10-21 01:27:00,6.20284,6.20391,6.20284,6.20308,17000000.0
2005-10-21 01:28:00,6.20284,6.20425,6.2023,6.2023,13000000.0
2005-10-21 01:29:00,6.20223,6.2037,6.20223,6.20361,19000000.0
2005-10-21 01:30:00,6.20314,6.20339,6.20213,6.20281,15000000.0
2005-10-21 01:31:00,6.2026,6.20351,6.20218,6.20351,15000000.0
2005-10-21 01:32:00,6.20324,6.20324,6.2016,6.20221,12000000.0
2005-10-21 01:33:00,6.20222,6.20294,6.20222,6.20256,8000000.0
2005-10-21 01:34:00,6.20314,6.20389,6.20289,6.20332,18000000.0
2005-10-21 01:35:00,6.20291,6.20354,6.20169,6.20288,12000000.0
2005-10-21 01:36:00,6.20218,6.2028,6.20105,6.20136,16000000.0
2005-10-21 01:37:00,6.20071,6.20071,6.19931,6.20025,15000000.0
2005-10-21 01:38:00,6.20037,6.20118,6.20004,6.20004,18000000.0
2005-10-21 01:39:00,6.19981,6.2011,6.19981,6.20052,10000000.0
2005-10-21 01:40:00,6.2003,6.20042,6.19968,6.20019,11000000.0
2005-10-21 01:41:00,6.20023,6.20049,6.19942,6.20001,16000000.0
2005-10-21 01:42:00,6.19993,6.20083,6.19985,6.20052,14000000.0
2005-10-21 01:43:00,6.20014,6.20054,6.19935,6.19947,16000000.0
2005-10-21 01:44:00,6.19878,6.19941,6.19738,6.19822,15000000.0
2005-10-21 01:45:00,6.19774,6.19836,6.197,6.19767,16000000.0
2005-10-21 01:46:00,6.19708,6.19779,6.19673,6.1975,9000000.0
2005-10-21 01:47:00,6.19844,6.19848,6.19736,6.19787,17000000.0
2005-10-21 01:48:00,6.19821,6.19821,6.19658,6.1972,16000000.0
2005-10-21 01:49:00,6.1976,6.19835,6.19743,6.19771,10000000.0
2005-10-21 01:50:00,6.19808,6.19891,6.19762,6.19797,11000000.0
2005-10-21 01:51:00,6.19889,6.19928,6.19779,6.19779,12000000.0
2005-10-21 01:52:00,6.19763,6.1987,6.19693,6.1972,12000000.0
2005-10-21 01:53:00,6.19631,6.19631,6.19373,6.19415,18000000.0
2005-10-21 01:54:00,6.19379,6.19465,6.19317,6.19437,14000000.0
2005-10-21 01:55:00,6.19462,6.19621,6.19451,6.19572,18000000.0
2005-10-21 01:56:00,6.19531,6.19635,6.19531,6.19582,8000000.0
2005-10-21 01:57:00,6.19446,6.19495,6.19366,6.19393,13000000.0
2005-10-21 01:58:00,6.19317,6.19363,6.1926,6.19363,11000000.0
2005-10-21 01:59:00,6.19356,6.19356,6.19239,6.19283,11000000.0
2005-10-21 02:00:00,6.19269,6.19338,6.19223,6.1924,16000000.0
2005-10-21 02:01:00,6.19203,6.19329,6.19145,6.19329,21000000.0
2005-10-21 02:02:00,6.19283,6.19283,6.19098,6.19113,10000000.0
2005-10-21 02:03:00,6.19087,6.19087,6.18948,6.18995,8000000.0
2005-10-21 02:04:00,6.19001,6.19118,6.19001,6.19074,14000000.0
2005-10-21 02:05:00,6.191,6.19273,6.19081,6.19131,14000000.0
2005-10-21 02:06:00,6.19384,6.19444,6.19294,6.19377,15000000.0
2005-10-21 02:07:00,6.19321,6.19321,6.19204,6.19233,10000000.0
2005-10-21 02:08:00,6.19258,6.19373,6.19236,6.19269,16000000.0
2005-10-21 02:09:00,6.19405,6.1954,6.19383,6.19463,18000000.0
2005-10-21 02:10:00,6.19398,6.19477,6.19321,6.19331,16000000.0
2005-10-21 02:11:00,6.19452,6.19508,6.19317,6.19317,14000000.0
2005-10-21 02:12:00,6.19321,6.19328,6.19079,6.1912,10000000.0
2005-10-21 02:13:00,6.18906,6.18906,6.18379,6.18476,15000000.0
2005-10-21 02:14:00,6.18359,6.18408,6.18268,6.18334,19000000.0
2005-10-21 02:15:00,6.18304,6.18304,6.18052,6.18244,12000000.0
2005-10-21 02:16:00,6.18244,6.18245,6.17912,6.17912,18000000.0
2005-10-21 02:17:00,6.17844,6.1792,6.17692,6.1792,14000000.0
2005-10-21 02:18:00,6.18059,6.18154,6.18018,6.18039,12000000.0
2005-10-21 02:19:00,6.18004,6.18192,6.18004,6.18184,14000000.0
2005-10-21 02:20:00,6.18307,6.18353,6.18239,6.18239,13000000.0
2005-10-21 02:21:00,6.18284,6.18502,6.18284,6.18431,15000000.0
2005-10-21 02:22:00,6.18311,6.18432,6.1821,6.18352,13000000.0
2005-10-21 02:23:00,6.18286,6.18399,6.18201,6.18259,16000000.0
2005-10-21 02:24:00,6.18226,6.18269,6.1796,6.1796,17000000.0
2005-10-21 02:25:00,6.17986,6.17986,6.178,6.17892,10000000.0
2005-10-21 02:26:00,6.17869,6.17988,6.17827,6.17969,13000000.0
2005-10-21 02:27:00,6.18027,6.18134,6.18027,6.18051,7000000.0
2005-10-21 02:28:00,6.18041,6.18324,6.18041,6.18292,9000000.0
2005-10-21 02:29:00,6.18396,6.18447,6.18154,6.18225,20000000.0
2005-10-21 02:30:00,6.1815,6.18311,6.1815,6.18311,11000000.0
2005-10-21 02:31:00,6.18295,6.1834,6.18233,6.18245,9000000.0
2005-10-21 02:32:00,6.18148,6.18206,6.18004,6.18159,13000000.0
2005-10-21 02:33:00,6.18278,6.18387,6.18248,6.18275,14000000.0
2005-10-21 02:34:00,6.18335,6.18361,6.18243,6.18336,17000000.0
2005-10-21 02:35:00,6.18321,6.18508,6.18321,6.18495,15000000.0
2005-10-21 02:36:00,6.18465,6.18558,6.18277,6.18353,14000000.0
2005-10-21 02:37:00,6.18325,6.18474,6.18276,6.18276,13000000.0
2005-10-21 02:38:00,6.18291,6.18391,6.18287,6.18298,14000000.0
2005-10-21 02:39:00,6.18251,6.18315,6.1814,6.1814,15000000.0
2005-10-21 02:40:00,6.1816,6.18366,6.1816,6.1827,12000000.0
2005-10-21 02:41:00,6.18167,6.18237,6.1808,6.18092,13000000.0
2005-10-21 02:42:00,6.18065,6.18119,6.18002,6.18017,16000000.0
2005-10-21 02:43:00,6.17971,6.18055,6.17846,6.17879,18000000.0
2005-10-21 02:44:00,6.1794,6.18122,6.1794,6.18121,10000000.0
2005-10-21 02:45:00,6.18155,6.18155,6.1798,6.18128,14000000.0
2005-10-21 02:46:00,6.1821,6.18277,6.18035,6.18173,18000000.0
2005-10-21 02:47:00,6.1821,6.18333,6.18166,6.18299,17000000.0
2005-10-21 02:48:00,6.18333,6.18376,6.18259,6.1837,7000000.0
2005-10-21 02:49:00,6.18413,6.18443,6.1828,6.18317,13000000.0
2005-10-21 02:50:00,6.18294,6.18364,6.18216,6.18364,14000000.0
2005-10-21 02:51:00,6.18347,6.18347,6.1819,6.18244,15000000.0
2005-10-21 02:52:00,6.18334,6.18357,6.18138,6.18324,15000000.0
2005-10-21 02:53:00,6.18337,6.18372,6.18114,6.18226,9000000.0
2005-10-21 02:54:00,6.1834,6.18399,6.18249,6.18322,13000000.0
2005-10-21 02:55:00,6.18329,6.18349,6.18177,6.18331,11000000.0
2005-10-21 02:56:00,6.18292,6.18394,6.18214,6.1826,18000000.0
2005-10-21 02:57:00,6.18256,6.18281,6.18215,6.18217,13000000.0
2005-10-21 02:58:00,6.1825,6.18327,6.18216,6.18249,9000000.0
2005-10-21 02:59:00,6.18261,6.18349,6.18111,6.18152,14000000.0
2005-10-21 03:00:00,6.18284,6.18331,6.18161,6.18328,11000000.0
2005-10-21 03:01:00,6.18307,6.18317,6.18222,6.18317,11000000.0
2005-10-21 03:02:00,6.18386,6.18408,6.18268,6.18408,11000000.0
2005-10-21 03:03:00,6.18417,6.18417,6.18228,6.18336,23000000.0
2005-10-21 03:04:00,6.18258,6.18376,6.1821,6.18297,11000000.0
2005-10-21 03:05:00,6.18252,6.18363,6.18201,6.18302,17000000.0
2005-10-21 03:06:00,6.18197,6.18363,6.1816,6.18298,9000000.0
2005-10-21 03:07:00,6.1825,6.18272,6.18115,6.18152,15000000.0
2005-10-21 03:08:00,6.1818,6.18263,6.18105,6.18229,12000000.0
2005-10-21 03:09:00,6.18165,6.18252,6.18135,6.18243,15000000.0
2005-10-21 03:10:00,6.18215,6.18215,6.18091,6.18093,19000000.0
2005-10-21 03:11:00,6.18063,6.18063,6.17772,6.17784,15000000.0
2005-10-21 03:12:00,6.17776,6.18028,6.17776,6.18028,18000000.0
2005-10-21 03:13:00,6.17919,6.18011,6.17898,6.17957,18000000.0
2005-10-21 03:14:00,6.18077,6.1815,6.18042,6.18066,10000000.0
2005-10-21 03:15:00,6.1803,6.18184,6.18019,6.1817,7000000.0
2005-10-21 03:16:00,6.18145,6.18145,6.1796,6.1796,8000000.0
2005-10-21 03:17:00,6.17769,6.17769,6.17535,6.17593,10000000.0
2005-10-21 03:18:00,6.17473,6.17831,6.17473,6.17807,15000000.0
2005-10-21 03:19:00,6.17823,6.17823,6.17539,6.17539,10000000.0
2005-10-21 03:20:00,6.17481,6.17658,6.17464,6.17517,16000000.0
2005-10-21 03:21:00,6.1751,6.17656,6.17489,6.17549,11000000.0
2005-10-21 03:22:00,6.1745,6.1752,6.1738,6.17448,10000000.0
2005-10-21 03:23:00,6.17485,6.17685,6.17475,6.17586,12000000.0
2005-10-21 03:24:00,6.17575,6.17718,6.17495,6.17718,13000000.0
2005-10-21 03:25:00,6.17708,6.17869,6.17578,6.17869,11000000.0
2005-10-21 03:26:00,6.1807,6.1825,6.18064,6.18243,13000000.0
2005-10-21 03:27:00,6.184,6.18463,6.18279,6.18404,14000000.0
2005-10-21 03:28:00,6.18538,6.18947,6.18485,6.18947,18000000.0
2005-10-21 03:29:00,6.19014,6.19131,6.1895,6.1895,15000000.0
2005-10-21 03:30:00,6.18835,6.18842,6.18723,6.18723,10000000.0
2005-10-21 03:31:00,6.1866,6.18685,6.18544,6.18599,13000000.0
2005-10-21 03:32:00,6.18709,6.18721,6.18599,6.18603,16000000.0
2005-10-21 03:33:00,6.18635,6.18771,6.18635,6.18771,13000000.0
2005-10-21 03:34:00,6.18744,6.18824,6.18695,6.18697,16000000.0
2005-10-21 03:35:00,6.18705,6.18772,6.18659,6.18659,10000000.0
2005-10-21 03:36:00,6.18798,6.18833,6.1869,6.18751,11000000.0
2005-10-21 03:37:00,6.1859,6.18631,6.18438,6.18524,13000000.0
2005-10-21 03:38:00,6.18498,6.18554,6.18448,6.18544,13000000.0
2005-10-21 03:39:00,6.18565,6.18741,6.18565,6.18741,13000000.0
2005-10-21 03:40:00,6.18661,6.18754,6.18618,6.1866,12000000.0
2005-10-21 03:41:00,6.18791,6.18791,6.18614,6.18706,16000000.0
2005-10-21 03:42:00,6.18744,6.18829,6.18714,6.18749,21000000.0
2005-10-21 03:43:00,6.18675,6.18675,6.18409,6.18515,18000000.0
2005-10-21 03:44:00,6.18386,6.18533,6.18327,6.18427,15000000.0
2005-10-21 03:45:00,6.18513,6.18531,6.1839,6.18455,9000000.0
2005-10-21 03:46:00,6.18451,6.18571,6.18332,6.18332,8000000.0
2005-10-21 03:47:00,6.18287,6.18445,6.18287,6.18396,11000000.0
2005-10-21 03:48:00,6.18409,6.18409,6.1827,6.18324,9000000.0
2005-10-21 03:49:00,6.1827,6.18346,6.18191,6.1832,16000000.0
2005-10-21 03:50:00,6.18303,6.18368,6.18242,6.1828,19000000.0
2005-10-21 03:51:00,6.18252,6.18306,6.1819,6.18261,9000000.0
2005-10-21 03:52:00,6.18346,6.18584,6.18346,6.18584,19000000.0
2005-10-21 03:53:00,6.18569,6.18645,6.18539,6.18609,10000000.0
2005-10-21 03:54:00,6.18676,6.18743,6.18652,6.18689,17000000.0
2005-10-21 03:55:00,6.18638,6.18638,6.18478,6.1851,16000000.0
2005-10-21 03:56:00,6.18562,6.18602,6.18465,6.18573,7000000.0
2005-10-21 03:57:00,6.18602,6.18679,6.18554,6.18668,11000000.0
2005-10-21 03:58:00,6.18611,6.1869,6.1857,6.1869,12000000.0
2005-10-21 03:59:00,6.18793,6.18881,6.18681,6.18769,17000000.0
2005-10-21 04:00:00,6.18731,6.18731,6.18627,6.18685,12000000.0
2005-10-21 04:01:00,6.18667,6.18773,6.18625,6.18722,16000000.0
2005-10-21 04:02:00,6.18751,6.18907,6.18698,6.18698,14000000.0
2005-10-21 04:03:00,6.18696,6.1887,6.18674,6.18761,12000000.0
2005-10-21 04:04:00,6.18747,6.18832,6.18621,6.18744,16000000.0
2005-10-21 04:05:00,6.18775,6.18802,6.18644,6.18721,13000000.0
2005-10-21 04:06:00,6.18625,6.18643,6.18514,6.18558,16000000.0
2005-10-21 04:07:00,6.18543,6.18627,6.18353,6.18353,13000000.0
2005-10-21 04:08:00,6.18378,6.18542,6.18378,6.18538,14000000.0
2005-10-21 04:09:00,6.18536,6.18562,6.18444,6.18472,10000000.0
2005-10-21 04:10:00,6.18459,6.18562,6.18446,6.18528,12000000.0
2005-10-21 04:11:00,6.18632,6.18792,6.18503,6.18792,14000000.0
2005-10-21 04:12:00,6.18848,6.18853,6.18721,6.18745,19000000.0
2005-10-21 04:13:00,6.18742,6.18872,6.18705,6.1874,20000000.0
2005-10-21 04:14:00,6.18746,6.18887,6.18722,6.18796,12000000.0
2005-10-21 04:15:00,6.18844,6.18882,6.18761,6.18808,8000000.0
2005-10-21 04:16:00,6.18728,6.18833,6.18678,6.18688,13000000.0
2005-10-21 04:17:00,6.18682,6.18778,6.1863,6.18643,15000000.0
2005-10-21 04:18:00,6.18661,6.18792,6.18661,6.18764,9000000.0
2005-10-21 04:19:00,6.18831,6.18839,6.18721,6.18721,12000000.0
2005-10-21 04:20:00,6.18683,6.18883,6.18683,6.18798,9000000.0
2005-10-21 04:21:00,6.18819,6.18827,6.18715,6.18753,17000000.0
2005-10-21 04:22:00,6.18838,6.18968,6.18756,6.18843,14000000.0
2005-10-21 04:23:00,6.18982,6.19005,6.18876,6.18876,10000000.0
2005-10-21 04:24:00,6.1889,6.19105,6.1889,6.18986,12000000.0
2005-10-21 04:25:00,6.18996,6.19167,6.18994,6.19159,10000000.0
2005-10-21 04:26:00,6.19138,6.19516,6.19124,6.19516,7000000.0
2005-10-21 04:27:00,6.19465,6.19484,6.19333,6.1944,15000000.0
2005-10-21 04:28:00,6.19461,6.19465,6.19366,6.19444,7000000.0
2005-10-21 04:29:00,6.19472,6.19646,6.19399,6.19646,14000000.0
2005-10-21 04:30:00,6.19694,6.19694,6.1954,6.19563,11000000.0
2005-10-21 04:31:00,6.19547,6.19588,6.19429,6.19441,15000000.0
2005-10-21 04:32:00,6.19397,6.19582,6.19397,6.19543,17000000.0
2005-10-21 04:33:00,6.1944,6.1951,6.19331,6.19482,14000000.0
2005-10-21 04:34:00,6.19437,6.19486,6.19402,6.1947,9000000.0
2005-10-21 04:35:00,6.19453,6.19461,6.19292,6.1936,12000000.0
2005-10-21 04:36:00,6.19393,6.1946,6.19346,6.19346,12000000.0
2005-10-21 04:37:00,6.19301,6.19422,6.19297,6.19299,12000000.0
2005-10-21 04:38:00,6.19418,6.19476,6.19334,6.19476,11000000.0
2005-10-21 04:39:00,6.19502,6.19622,6.1946,6.1946,17000000.0
2005-10-21 04:40:00,6.19578,6.19632,6.19487,6.19487,9000000.0
2005-10-21 04:41:00,6.19488,6.19596,6.19486,6.1959,10000000.0
2005-10-21 04:42:00,6.1964,6.19661,6.19523,6.19634,8000000.0
2005-10-21 04:43:00,6.1955,6.19623,6.19418,6.19418,18000000.0
2005-10-21 04:44:00,6.19535,6.19567,6.19403,6.19403,9000000.0
2005-10-21 04:45:00,6.19445,6.19492,6.19392,6.19392,9000000.0
2005-10-21 04:46:00,6.19383,6.19385,6.19355,6.19384,16000000.0
2005-10-21 04:47:00,6.19419,6.19567,6.19407,6.19407,12000000.0
2005-10-21 04:48:00,6.19526,6.19554,6.19494,6.19517,10000000.0
2005-10-21 04:49:00,6.19389,6.19607,6.19389,6.19491,16000000.0
2005-10-21 04:50:00,6.19504,6.19527,6.19423,6.19463,16000000.0
2005-10-21 04:51:00,6.19447,6.19514,6.19353,6.19417,20000000.0
2005-10-21 04:52:00,6.19465,6.19509,6.19301,6.19509,13000000.0
2005-10-21 04:53:00,6.19457,6.19478,6.19415,6.19446,11000000.0
2005-10-21 04:54:00,6.19508,6.19512,6.19401,6.19454,11000000.0
2005-10-21 04:55:00,6.19414,6.19465,6.19292,6.19348,12000000.0
2005-10-21 04:56:00,6.19213,6.19226,6.19076,6.19084,16000000.0
2005-10-21 04:57:00,6.19072,6.19115,6.19025,6.19069,7000000.0
2005-10-21 04:58:00,6.19028,6.1908,6.18859,6.18875,13000000.0
2005-10-21 04:59:00,6.18809,6.18843,6.187,6.18816,17000000.0
2005-10-21 05:00:00,6.18778,6.18788,6.18646,6.1868,10000000.0
2005-10-21 05:01:00,6.18653,6.18783,6.18607,6.1861,13000000.0
2005-10-21 05:02:00,6.18655,6.18836,6.18655,6.188,18000000.0
2005-10-21 05:03:00,6.18794,6.18952,6.18794,6.18826,9000000.0
2005-10-21 05:04:00,6.18934,6.18963,6.18837,6.18949,12000000.0
2005-10-21 05:05:00,6.18975,6.18996,6.18906,6.18906,10000000.0
2005-10-21 05:06:00,6.189,6.18953,6.18883,6.18953,20000000.0
2005-10-21 05:07:00,6.18955,6.18955,6.18748,6.18787,10000000.0
2005-10-21 05:08:00,6.18661,6.18667,6.18465,6.18547,17000000.0
2005-10-21 05:09:00,6.18636,6.18679,6.18502,6.18603,15000000.0
2005-10-21 05:10:00,6.18592,6.1865,6.18542,6.1856,10000000.0
2005-10-21 05:11:00,6.18636,6.18637,6.18537,6.18548,16000000.0
2005-10-21 05:12:00,6.18594,6.18694,6.18594,6.1862,7000000.0
2005-10-21 05:13:00,6.18683,6.18834,6.1867,6.18735,12000000.0
2005-10-21 05:14:00,6.18711,6.18926,6.18711,6.18861,14000000.0
2005-10-21 05:15:00,6.18906,6.18937,6.1872,6.1893,16000000.0
2005-10-21 05:16:00,6.18786,6.19143,6.18786,6.19143,15000000.0
2005-10-21 05:17:00,6.19095,6.1923,6.19084,6.19144,10000000.0
2005-10-21 05:18:00,6.19046,6.19204,6.19046,6.19204,13000000.0
2005-10-21 05:19:00,6.19209,6.19282,6.19143,6.19216,13000000.0
2005-10-21 05:20:00,6.19242,6.1941,6.19236,6.19404,20000000.0
2005-10-21 05:21:00,6.19417,6.1948,6.19351,6.19422,9000000.0
2005-10-21 05:22:00,6.19259,6.1938,6.19132,6.1918,17000000.0
2005-10-21 05:23:00,6.19145,6.19256,6.18989,6.19136,14000000.0
2005-10-21 05:24:00,6.19133,6.19184,6.19022,6.19101,19000000.0
2005-10-21 05:25:00,6.1919,6.1919,6.19029,6.19046,13000000.0
2005-10-21 05:26:00,6.18966,6.19039,6.18966,6.19029,13000000.0
2005-10-21 05:27:00,6.19077,6.19121,6.18984,6.19023,13000000.0
2005-10-21 05:28:00,6.19056,6.19056,6.18913,6.19002,10000000.0
2005-10-21 05:29:00,6.18904,6.18944,6.18823,6.18825,17000000.0
2005-10-21 05:30:00,6.18688,6.18912,6.18688,6.18822,21000000.0
2005-10-21 05:31:00,6.18849,6.18859,6.18724,6.18756,13000000.0
2005-10-21 05:32:00,6.18704,6.18784,6.18562,6.18562,16000000.0
2005-10-21 05:33:00,6.18671,6.1875,6.18625,6.18679,13000000.0
2005-10-21 05:34:00,6.18693,6.18853,6.18693,6.18709,13000000.0
2005-10-21 05:35:00,6.18809,6.18968,6.18792,6.18927,14000000.0
2005-10-21 05:36:00,6.18813,6.18871,6.18791,6.18862,18000000.0
2005-10-21 05:37:00,6.18907,6.1899,6.18907,6.18933,12000000.0
2005-10-21 05:38:00,6.18924,6.18964,6.18832,6.18944,13000000.0
2005-10-21 05:39:00,6.18912,6.18941,6.18787,6.18787,21000000.0
2005-10-21 05:40:00,6.18793,6.18873,6.18793,6.18873,14000000.0
2005-10-21 05:41:00,6.18883,6.18904,6.18875,6.18902,13000000.0
2005-10-21 05:42:00,6.18927,6.18953,6.18858,6.18936,8000000.0
2005-10-21 05:43:00,6.18977,6.19044,6.18923,6.18927,13000000.0
2005-10-21 05:44:00,6.19091,6.19247,6.19039,6.19177,13000000.0
2005-10-21 05:45:00,6.19162,6.1921,6.191,6.19114,24000000.0
2005-10-21 05:46:00,6.19161,6.19218,6.19055,6.19132,14000000.0
2005-10-21 05:47:00,6.1911,6.19199,6.19069,6.19199,11000000.0
2005-10-21 05:48:00,6.19255,6.19256,6.19076,6.19076,18000000.0
2005-10-21 05:49:00,6.19077,6.19143,6.19075,6.19079,10000000.0
2005-10-21 05:50:00,6.19107,6.19224,6.19107,6.19205,10000000.0
2005-10-21 05:51:00,6.19254,6.19323,6.19215,6.19251,11000000.0
2005-10-21 05:52:00,6.19204,6.19244,6.19123,6.19138,19000000.0
2005-10-21 05:53:00,6.19164,6.19164,6.189,6.18938,15000000.0
2005-10-21 05:54:00,6.1896,6.19002,6.18839,6.18862,7000000.0
2005-10-21 05:55:00,6.18879,6.18985,6.1876,6.18885,12000000.0
2005-10-21 05:56:00,6.1888,6.18906,6.18793,6.18842,16000000.0
2005-10-21 05:57:00,6.18832,6.18872,6.18756,6.18777,11000000.0
2005-10-21 05:58:00,6.18794,6.18903,6.18794,6.18813,22000000.0
2005-10-21 05:59:00,6.18802,6.18991,6.18802,6.18927,9000000.0
2005-10-21 06:00:00,6.18912,6.18921,6.18889,6.18919,17000000.0
2005-10-21 06:01:00,6.18953,6.18984,6.18889,6.18889,18000000.0
2005-10-21 06:02:00,6.18887,6.18992,6.18874,6.18932,18000000.0
2005-10-21 06:03:00,6.18832,6.18918,6.18777,6.18918,16000000.0
2005-10-21 06:04:00,6.18929,6.18952,6.1889,6.18952,8000000.0
2005-10-21 06:05:00,6.18971,6.19019,6.18914,6.18955,10000000.0
2005-10-21 06:06:00,6.1887,6.18936,6.18801,6.18839,27000000.0
2005-10-21 06:07:00,6.18811,6.18925,6.18811,6.18913,17000000.0
2005-10-21 06:08:00,6.18929,6.18958,6.18921,6.18939,14000000.0
2005-10-21 06:09:00,6.18935,6.1896,6.18935,6.18947,13000000.0
2005-10-21 06:10:00,6.18921,6.1912,6.189,6.19019,14000000.0
2005-10-21 06:11:00,6.1893,6.19126,6.1893,6.18992,16000000.0
2005-10-21 06:12:00,6.19049,6.19171,6.18993,6.19082,17000000.0
2005-10-21 06:13:00,6.19193,6.19193,6.19056,6.19137,14000000.0
2005-10-21 06:14:00,6.19124,6.19331,6.19098,6.19331,12000000.0
2005-10-21 06:15:00,6.19252,6.19504,6.19252,6.1938,13000000.0
2005-10-21 06:16:00,6.19345,6.1942,6.19284,6.19379,14000000.0
2005-10-21 06:17:00,6.19337,6.19364,6.19267,6.19267,11000000.0
2005-10-21 06:18:00,6.19303,6.19325,6.19174,6.19325,12000000.0
2005-10-21 06:19:00,6.19329,6.19424,6.19236,6.19283,19000000.0
2005-10-21 06:20:00,6.19195,6.1933,6.19195,6.19285,11000000.0
2005-10-21 06:21:00,6.19332,6.19436,6.19301,6.19301,9000000.0
2005-10-21 06:22:00,6.19296,6.19444,6.19272,6.19316,22000000.0
2005-10-21 06:23:00,6.19337,6.1938,6.19268,6.19313,18000000.0
2005-10-21 06:24:00,6.19321,6.19377,6.19293,6.1934,8000000.0
2005-10-21 06:25:00,6.19339,6.19432,6.19331,6.19417,9000000.0
2005-10-21 06:26:00,6.19444,6.19492,6.19331,6.19331,13000000.0
2005-10-21 06:27:00,6.19403,6.19549,6.19326,6.1938,15000000.0
2005-10-21 06:28:00,6.19361,6.1954,6.19339,6.19493,18000000.0
2005-10-21 06:29:00,6.19486,6.19513,6.19405,6.19503,16000000.0
2005-10-21 06:30:00,6.19502,6.19502,6.19413,6.19447,10000000.0
2005-10-21 06:31:00,6.19362,6.19404,6.19286,6.1929,13000000.0
2005-10-21 06:32:00,6.19259,6.19299,6.19177,6.1927,10000000.0
2005-10-21 06:33:00,6.19257,6.19309,6.19171,6.1924,10000000.0
2005-10-21 06:34:00,6.1919,6.19223,6.19049,6.19152,15000000.0
2005-10-21 06:35:00,6.19182,6.19233,6.1911,6.19206,13000000.0
2005-10-21 06:36:00,6.19225,6.19225,6.19061,6.19067,23000000.0
2005-10-21 06:37:00,6.19124,6.19291,6.19124,6.19249,11000000.0
2005-10-21 06:38:00,6.1926,6.19318,6.19098,6.19178,17000000.0
2005-10-21 06:39:00,6.19275,6.19275,6.19054,6.19174,8000000.0
2005-10-21 06:40:00,6.19159,6.19159,6.19039,6.19061,15000000.0
2005-10-21 06:41:00,6.1912,6.19162,6.19056,6.19143,15000000.0
2005-10-21 06:42:00,6.19147,6.1923,6.19128,6.19128,16000000.0
2005-10-21 06:43:00,6.19092,6.19233,6.19092,6.19191,12000000.0
2005-10-21 06:44:00,6.19178,6.19264,6.19134,6.19193,13000000.0
2005-10-21 06:45:00,6.19201,6.19317,6.19125,6.19125,14000000.0
2005-10-21 06:46:00,6.19098,6.19213,6.19098,6.19164,12000000.0
2005-10-21 06:47:00,6.19229,6.19315,6.19169,6.19198,11000000.0
2005-10-21 06:48:00,6.19082,6.19225,6.19061,6.19225,15000000.0
2005-10-21 06:49:00,6.19216,6.19246,6.19125,6.19246,17000000.0
2005-10-21 06:50:00,6.19229,6.19229,6.19176,6.19187,13000000.0
2005-10-21 06:51:00,6.19211,6.19343,6.19211,6.19343,8000000.0
2005-10-21 06:52:00,6.19333,6.19333,6.19117,6.19117,14000000.0
2005-10-21 06:53:00,6.19106,6.19161,6.19084,6.19153,13000000.0
2005-10-21 06:54:00,6.19178,6.19228,6.19146,6.1922,8000000.0
2005-10-21 06:55:00,6.19265,6.19276,6.19167,6.19263,10000000.0
2005-10-21 06:56:00,6.19289,6.19459,6.19289,6.19428,11000000.0
2005-10-21 06:57:00,6.19336,6.19428,6.19186,6.19186,17000000.0
2005-10-21 06:58:00,6.19266,6.19431,6.19266,6.19431,12000000.0
2005-10-21 06:59:00,6.19406,6.19452,6.19293,6.19325,14000000.0
2005-10-21 07:00:00,6.19338,6.19397,6.19307,6.19312,11000000.0
2005-10-21 07:01:00,6.19431,6.19431,6.19133,6.19133,10000000.0
2005-10-21 07:02:00,6.19176,6.19282,6.19076,6.19076,14000000.0
2005-10-21 07:03:00,6.19094,6.19168,6.19069,6.19095,7000000.0
2005-10-21 07:04:00,6.19093,6.19231,6.19083,6.19178,16000000.0
2005-10-21 07:05:00,6.19233,6.19253,6.19084,6.19084,15000000.0
2005-10-21 07:06:00,6.19109,6.19109,6.18959,6.18959,16000000.0
2005-10-21 07:07:00,6.18971,6.19067,6.18938,6.19021,12000000.0
2005-10-21 07:08:00,6.18918,6.19058,6.18918,6.18942,8000000.0
2005-10-21 07:09:00,6.1894,6.1912,6.18923,6.1912,8000000.0
2005-10-21 07:10:00,6.19179,6.192,6.1908,6.19124,16000000.0
2005-10-21 07:11:00,6.1914,6.1927,6.19027,6.19212,17000000.0
2005-10-21 07:12:00,6.19214,6.19273,6.19097,6.19189,20000000.0
2005-10-21 07:13:00,6.19192,6.19242,6.19068,6.19073,18000000.0
2005-10-21 07:14:00,6.1909,6.19296,6.1909,6.19186,11000000.0
2005-10-21 07:15:00,6.19223,6.19223,6.19151,6.19157,18000000.0
2005-10-21 07:16:00,6.19092,6.19225,6.18997,6.19009,18000000.0
2005-10-21 07:17:00,6.18967,6.1922,6.18967,6.1922,12000000.0
2005-10-21 07:18:00,6.1912,6.1925,6.1912,6.19139,18000000.0
2005-10-21 07:19:00,6.1921,6.19267,6.19143,6.19226,14000000.0
2005-10-21 07:20:00,6.1929,6.19335,6.19211,6.19291,18000000.0
2005-10-21 07:21:00,6.19457,6.19457,6.19277,6.19301,13000000.0
2005-10-21 07:22:00,6.19272,6.19342,6.19104,6.19104,14000000.0
2005-10-21 07:23:00,6.19228,6.19346,6.19158,6.19195,15000000.0
2005-10-21 07:24:00,6.19204,6.19306,6.19141,6.19141,16000000.0
2005-10-21 07:25:00,6.19266,6.19276,6.19112,6.19112,15000000.0
2005-10-21 07:26:00,6.1912,6.1936,6.1912,6.19268,13000000.0
2005-10-21 07:27:00,6.19294,6.19414,6.19224,6.19348,12000000.0
2005-10-21 07:28:00,6.19347,6.19347,6.19194,6.19213,22000000.0
2005-10-21 07:29:00,6.19331,6.19359,6.1924,6.1924,16000000.0
2005-10-21 07:30:00,6.19244,6.1936,6.19244,6.19267,14000000.0
2005-10-21 07:31:00,6.19256,6.19371,6.1921,6.19332,13000000.0
2005-10-21 07:32:00,6.1937,6.19418,6.1926,6.19418,9000000.0
2005-10-21 07:33:00,6.19381,6.19512,6.1936,6.19512,7000000.0
2005-10-21 07:34:00,6.19564,6.19564,6.19395,6.19408,18000000.0
2005-10-21 07:35:00,6.19511,6.19801,6.19503,6.19801,9000000.0
2005-10-21 07:36:00,6.19791,6.19815,6.19561,6.19741,13000000.0
2005-10-21 07:37:00,6.19705,6.19848,6.19705,6.19848,11000000.0
2005-10-21 07:38:00,6.19826,6.19939,6.19796,6.19875,11000000.0
2005-10-21 07:39:00,6.19897,6.19914,6.19771,6.19786,19000000.0
2005-10-21 07:40:00,6.19793,6.19793,6.19608,6.19696,11000000.0
2005-10-21 07:41:00,6.19793,6.19891,6.19793,6.1985,7000000.0
2005-10-21 07:42:00,6.19904,6.19979,6.19799,6.19843,13000000.0
2005-10-21 07:43:00,6.19863,6.20059,6.19863,6.20032,14000000.0
2005-10-21 07:44:00,6.19971,6.19971,6.19771,6.19771,10000000.0
2005-10-21 07:45:00,6.19742,6.1985,6.19742,6.1984,8000000.0
2005-10-21 07:46:00,6.19809,6.19809,6.19704,6.19793,13000000.0
2005-10-21 07:47:00,6.19957,6.19957,6.19755,6.19786,15000000.0
2005-10-21 07:48:00,6.19929,6.19929,6.19787,6.19787,13000000.0
2005-10-21 07:49:00,6.19871,6.19888,6.19792,6.19837,10000000.0
2005-10-21 07:50:00,6.19796,6.19862,6.19694,6.19779,17000000.0
2005-10-21 07:51:00,6.19762,6.19806,6.19699,6.198,16000000.0
2005-10-21 07:52:00,6.19824,6.19868,6.19752,6.1982,13000000.0
2005-10-21 07:53:00,6.19827,6.19863,6.19785,6.19863,10000000.0
2005-10-21 07:54:00,6.19861,6.19916,6.19751,6.19916,11000000.0
2005-10-21 07:55:00,6.19915,6.19924,6.19809,6.1985,12000000.0
2005-10-21 07:56:00,6.19947,6.20002,6.1981,6.19942,13000000.0
2005-10-21 07:57:00,6.19872,6.1991,6.19627,6.19712,8000000.0
2005-10-21 07:58:00,6.19681,6.19681,6.19471,6.19504,14000000.0
2005-10-21 07:59:00,6.19456,6.19557,6.19412,6.19531,15000000.0
2005-10-21 08:00:00,6.19473,6.19503,6.19391,6.19461,10000000.0
2005-10-21 08:01:00,6.19433,6.19519,6.1939,6.19444,13000000.0
2005-10-21 08:02:00,6.1931,6.19381,6.19217,6.19314,14000000.0
2005-10-21 08:03:00,6.1929,6.19389,6.19262,6.19338,12000000.0
2005-10-21 08:04:00,6.19237,6.1935,6.19153,6.19263,16000000.0
2005-10-21 08:05:00,6.19278,6.19285,6.19144,6.19281,14000000.0
2005-10-21 08:06:00,6.19297,6.19332,6.19208,6.19239,19000000.0
2005-10-21 08:07:00,6.19266,6.19352,6.19133,6.1925,19000000.0
2005-10-21 08:08:00,6.19189,6.19283,6.19131,6.19198,11000000.0
2005-10-21 08:09:00,6.19189,6.19303,6.19189,6.19273,10000000.0
2005-10-21 08:10:00,6.19234,6.19287,6.19213,6.19276,16000000.0
2005-10-21 08:11:00,6.19175,6.19206,6.19029,6.1909,9000000.0
2005-10-21 08:12:00,6.19005,6.19005,6.18851,6.18851,10000000.0
2005-10-21 08:13:00,6.19014,6.19161,6.18944,6.19161,11000000.0
2005-10-21 08:14:00,6.19039,6.19123,6.18843,6.18843,12000000.0
2005-10-21 08:15:00,6.18879,6.18893,6.18687,6.18726,15000000.0
2005-10-21 08:16:00,6.18615,6.18659,6.18444,6.18659,14000000.0
2005-10-21 08:17:00,6.18643,6.18721,6.18578,6.18721,10000000.0
2005-10-21 08:18:00,6.18575,6.18684,6.18532,6.18561,9000000.0
2005-10-21 08:19:00,6.18704,6.1881,6.18704,6.18772,11000000.0
2005-10-21 08:20:00,6.18881,6.18881,6.18736,6.18739,11000000.0
2005-10-21 08:21:00,6.18858,6.18901,6.18736,6.18815,20000000.0
2005-10-21 08:22:00,6.18867,6.18883,6.18803,6.18882,8000000.0
2005-10-21 08:23:00,6.18924,6.18988,6.18816,6.18971,12000000.0
2005-10-21 08:24:00,6.18999,6.19061,6.18891,6.19052,13000000.0
2005-10-21 08:25:00,6.18943,6.19023,6.18903,6.1892,12000000.0
2005-10-21 08:26:00,6.18936,6.18972,6.18819,6.18852,13000000.0
2005-10-21 08:27:00,6.18928,6.18972,6.18868,6.18957,11000000.0
2005-10-21 08:28:00,6.19028,6.191,6.18949,6.19063,8000000.0
2005-10-21 08:29:00,6.1907,6.19135,6.1899,6.19097,12000000.0
2005-10-21 08:30:00,6.19015,6.19047,6.18907,6.18961,11000000.0
2005-10-21 08:31:00,6.1897,6.1899,6.18835,6.18835,10000000.0
2005-10-21 08:32:00,6.18715,6.18918,6.18694,6.18771,13000000.0
2005-10-21 08:33:00,6.18719,6.18842,6.18698,6.1874,11000000.0
2005-10-21 08:34:00,6.18797,6.1885,6.18745,6.1875,17000000.0
2005-10-21 08:35:00,6.18766,6.18941,6.18765,6.18896,11000000.0
2005-10-21 08:36:00,6.18847,6.18889,6.18748,6.18819,10000000.0
2005-10-21 08:37:00,6.18962,6.18974,6.18838,6.18849,9000000.0
2005-10-21 08:38:00,6.18817,6.18874,6.18733,6.18873,18000000.0
2005-10-21 08:39:00,6.18916,6.18919,6.188,6.18886,8000000.0
2005-10-21 08:40:00,6.18933,6.18941,6.18734,6.18828,7000000.0
2005-10-21 08:41:00,6.18784,6.18784,6.18605,6.18605,16000000.0
2005-10-21 08:42:00,6.18595,6.18764,6.18584,6.18646,14000000.0
2005-10-21 08:43:00,6.18604,6.18689,6.18521,6.1867,12000000.0
2005-10-21 08:44:00,6.18736,6.18772,6.18645,6.18772,9000000.0
2005-10-21 08:45:00,6.18857,6.19043,6.1879,6.18812,18000000.0
2005-10-21 08:46:00,6.18925,6.1901,6.1874,6.1891,14000000.0
2005-10-21 08:47:00,6.18981,6.19031,6.18838,6.18968,18000000.0
2005-10-21 08:48:00,6.19054,6.19093,6.18986,6.19078,12000000.0
2005-10-21 08:49:00,6.19055,6.19055,6.18863,6.1901,14000000.0
2005-10-21 08:50:00,6.18967,6.19021,6.18827,6.19021,16000000.0
2005-10-21 08:51:00,6.19009,6.19009,6.18907,6.18909,21000000.0
2005-10-21 08:52:00,6.18894,6.19032,6.18861,6.18966,20000000.0
2005-10-21 08:53:00,6.19012,6.19069,6.18943,6.18972,7000000.0
2005-10-21 08:54:00,6.18981,6.19155,6.18975,6.19024,17000000.0
2005-10-21 08:55:00,6.19055,6.19249,6.1872,6.19076,12000000.0
2005-10-21 08:56:00,6.19043,6.19077,6.18955,6.19008,17000000.0
2005-10-21 08:57:00,6.19144,6.19241,6.19027,6.19241,16000000.0
2005-10-21 08:58:00,6.19267,6.19279,6.19139,6.19269,12000000.0
2005-10-21 08:59:00,6.19257,6.19257,6.19123,6.19221,13000000.0
2005-10-21 09:00:00,6.19203,6.1922,6.19031,6.19109,17000000.0
2005-10-21 09:01:00,6.19049,6.19084,6.18928,6.18928,13000000.0
2005-10-21 09:02:00,6.18929,6.18992,6.18832,6.18886,8000000.0
2005-10-21 09:03:00,6.18962,6.18962,6.18761,6.18809,16000000.0
2005-10-21 09:04:00,6.18772,6.18933,6.18763,6.18805,8000000.0
2005-10-21 09:05:00,6.18869,6.18981,6.1885,6.18924,11000000.0
2005-10-21 09:06:00,6.19011,6.19011,6.18845,6.18854,10000000.0
2005-10-21 09:07:00,6.18922,6.19037,6.18906,6.18914,10000000.0
2005-10-21 09:08:00,6.18893,6.18964,6.18777,6.18964,19000000.0
2005-10-21 09:09:00,6.18978,6.1906,6.18946,6.19029,16000000.0
2005-10-21 09:10:00,6.1909,6.19137,6.19011,6.19137,8000000.0
2005-10-21 09:11:00,6.19232,6.1925,6.19116,6.19116,11000000.0
2005-10-21 09:12:00,6.19147,6.19266,6.19137,6.19178,16000000.0
2005-10-21 09:13:00,6.19251,6.19273,6.19067,6.19067,15000000.0
2005-10-21 09:14:00,6.19048,6.19203,6.19048,6.19131,17000000.0
2005-10-21 09:15:00,6.19253,6.19253,6.19111,6.1912,12000000.0
2005-10-21 09:16:00,6.19134,6.19233,6.19078,6.19146,14000000.0
2005-10-21 09:17:00,6.19138,6.19142,6.18969,6.19057,14000000.0
2005-10-21 09:18:00,6.19029,6.19147,6.18919,6.19028,18000000.0
2005-10-21 09:19:00,6.19061,6.19146,6.1898,6.19029,14000000.0
2005-10-21 09:20:00,6.19048,6.1912,6.19027,6.19115,18000000.0
2005-10-21 09:21:00,6.19074,6.19249,6.19054,6.19213,17000000.0
2005-10-21 09:22:00,6.19171,6.19171,6.19046,6.19136,13000000.0
2005-10-21 09:23:00,6.19117,6.19171,6.19051,6.19131,12000000.0
2005-10-21 09:24:00,6.19197,6.19243,6.19104,6.19156,14000000.0
2005-10-21 09:25:00,6.19111,6.19122,6.18973,6.18973,9000000.0
2005-10-21 09:26:00,6.18902,6.18946,6.18753,6.18896,13000000.0
2005-10-21 09:27:00,6.18912,6.18989,6.18821,6.18906,13000000.0
2005-10-21 09:28:00,6.1886,6.18936,6.18796,6.18874,19000000.0
2005-10-21 09:29:00,6.18865,6.19044,6.18865,6.18985,14000000.0
2005-10-21 09:30:00,6.18869,6.18971,6.18835,6.18971,15000000.0
2005-10-21 09:31:00,6.18968,6.18968,6.1881,6.18835,11000000.0
2005-10-21 09:32:00,6.18743,6.18891,6.18743,6.18872,16000000.0
2005-10-21 09:33:00,6.18846,6.18908,6.1874,6.18771,9000000.0
2005-10-21 09:34:00,6.188,6.18854,6.18686,6.18765,18000000.0
2005-10-21 09:35:00,6.18786,6.18815,6.18719,6.1877,14000000.0
2005-10-21 09:36:00,6.18735,6.18735,6.18524,6.18625,16000000.0
2005-10-21 09:37:00,6.18668,6.18711,6.18618,6.18683,20000000.0
2005-10-21 09:38:00,6.18719,6.18789,6.1869,6.18737,19000000.0
2005-10-21 09:39:00,6.18738,6.18813,6.18708,6.18805,16000000.0
2005-10-21 09:40:00,6.18885,6.18899,6.18761,6.18854,12000000.0
2005-10-21 09:41:00,6.18901,6.18901,6.18755,6.1877,18000000.0
2005-10-21 09:42:00,6.18732,6.18798,6.18625,6.18733,16000000.0
2005-10-21 09:43:00,6.18708,6.18854,6.18697,6.1874,15000000.0
2005-10-21 09:44:00,6.18849,6.18853,6.18735,6.1874,13000000.0
2005-10-21 09:45:00,6.18709,6.18783,6.1865,6.1874,13000000.0
2005-10-21 09:46:00,6.18761,6.18842,6.1865,6.18734,17000000.0
2005-10-21 09:47:00,6.18738,6.1878,6.18622,6.18754,13000000.0
2005-10-21 09:48:00,6.18798,6.18825,6.18667,6.18825,16000000.0
2005-10-21 09:49:00,6.18804,6.1891,6.18759,6.18867,17000000.0
2005-10-21 09:50:00,6.18858,6.1894,6.18851,6.18901,12000000.0
2005-10-21 09:51:00,6.18916,6.18917,6.18666,6.18758,16000000.0
2005-10-21 09:52:00,6.18751,6.18827,6.18722,6.18775,16000000.0
2005-10-21 09:53:00,6.18841,6.18884,6.18722,6.18805,15000000.0
2005-10-21 09:54:00,6.18814,6.18832,6.18748,6.18778,15000000.0
2005-10-21 09:55:00,6.1882,6.1882,6.18568,6.18568,15000000.0
2005-10-21 09:56:00,6.18503,6.18678,6.18346,6.18441,17000000.0
2005-10-21 09:57:00,6.18457,6.18484,6.18276,6.18385,12000000.0
2005-10-21 09:58:00,6.18434,6.18462,6.1823,6.18374,14000000.0
2005-10-21 09:59:00,6.18387,6.1843,6.18271,6.18271,10000000.0
2005-10-21 10:00:00,6.18271,6.18376,6.18271,6.18276,11000000.0
2005-10-21 10:01:00,6.18205,6.18306,6.18196,6.18265,24000000.0
2005-10-21 10:02:00,6.18173,6.18374,6.18154,6.18154,14000000.0
2005-10-21 10:03:00,6.18206,6.18309,6.18106,6.18258,16000000.0
2005-10-21 10:04:00,6.18205,6.18311,6.18184,6.18249,10000000.0
2005-10-21 10:05:00,6.18269,6.18508,6.18263,6.18508,10000000.0
2005-10-21 10:06:00,6.18495,6.18527,6.1837,6.18491,9000000.0
2005-10-21 10:07:00,6.18604,6.18665,6.18497,6.18615,11000000.0
2005-10-21 10:08:00,6.18769,6.18772,6.18618,6.18752,9000000.0
2005-10-21 10:09:00,6.18752,6.18761,6.18665,6.18668,11000000.0
2005-10-21 10:10:00,6.18637,6.18738,6.18534,6.18648,15000000.0
2005-10-21 10:11:00,6.18697,6.18697,6.18486,6.18546,16000000.0
2005-10-21 10:12:00,6.18484,6.1858,6.18435,6.18573,19000000.0
2005-10-21 10:13:00,6.18572,6.18584,6.18484,6.18486,9000000.0
2005-10-21 10:14:00,6.18522,6.18612,6.18482,6.18568,11000000.0
2005-10-21 10:15:00,6.18436,6.18525,6.18432,6.18457,8000000.0
2005-10-21 10:16:00,6.18484,6.18516,6.18371,6.18489,17000000.0
2005-10-21 10:17:00,6.186,6.18645,6.18439,6.18556,16000000.0
2005-10-21 10:18:00,6.18579,6.18714,6.18557,6.18678,16000000.0
2005-10-21 10:19:00,6.18823,6.18963,6.18611,6.18963,17000000.0
2005-10-21 10:20:00,6.18947,6.19055,6.18841,6.19041,16000000.0
2005-10-21 10:21:00,6.1913,6.19162,6.18989,6.19075,7000000.0
2005-10-21 10:22:00,6.19141,6.19141,6.19017,6.19126,10000000.0
2005-10-21 10:23:00,6.19078,6.19193,6.1902,6.19046,14000000.0
2005-10-21 10:24:00,6.19024,6.19112,6.18949,6.19112,13000000.0
2005-10-21 10:25:00,6.19036,6.19075,6.18957,6.18984,12000000.0
2005-10-21 10:26:00,6.18937,6.18952,6.18788,6.1885,11000000.0
2005-10-21 10:27:00,6.1883,6.1888,6.18816,6.1884,13000000.0
2005-10-21 10:28:00,6.18849,6.18955,6.18798,6.18887,13000000.0
2005-10-21 10:29:00,6.18998,6.19056,6.18957,6.18972,11000000.0
2005-10-21 10:30:00,6.19078,6.19302,6.19078,6.19195,9000000.0
2005-10-21 10:31:00,6.19155,6.19345,6.19145,6.19306,16000000.0
2005-10-21 10:32:00,6.19097,6.19309,6.19048,6.1925,9000000.0
2005-10-21 10:33:00,6.19285,6.19343,6.19215,6.19323,12000000.0
2005-10-21 10:34:00,6.19231,6.19231,6.19047,6.19143,11000000.0
2005-10-21 10:35:00,6.19024,6.19049,6.18887,6.19014,17000000.0
2005-10-21 10:36:00,6.18968,6.18968,6.1876,6.18818,10000000.0
2005-10-21 10:37:00,6.18868,6.18933,6.18791,6.18842,15000000.0
2005-10-21 10:38:00,6.18949,6.19093,6.18786,6.18947,17000000.0
2005-10-21 10:39:00,6.18937,6.18937,6.18858,6.18887,13000000.0
2005-10-21 10:40:00,6.18815,6.18815,6.18685,6.18764,10000000.0
2005-10-21 10:41:00,6.18798,6.18798,6.18525,6.18656,15000000.0
2005-10-21 10:42:00,6.18755,6.18803,6.18659,6.18765,12000000.0
2005-10-21 10:43:00,6.18754,6.18855,6.18727,6.18727,13000000.0
2005-10-21 10:44:00,6.18706,6.18736,6.1852,6.1869,12000000.0
2005-10-21 10:45:00,6.18666,6.18687,6.18447,6.18552,13000000.0
2005-10-21 10:46:00,6.18617,6.18738,6.18531,6.1869,13000000.0
2005-10-21 10:47:00,6.18695,6.18703,6.18537,6.18561,7000000.0
2005-10-21 10:48:00,6.18539,6.18617,6.18482,6.18502,12000000.0
2005-10-21 10:49:00,6.18518,6.18839,6.18518,6.18839,10000000.0
2005-10-21 10:50:00,6.18741,6.18824,6.18651,6.18824,14000000.0
2005-10-21 10:51:00,6.18771,6.18916,6.18746,6.18846,11000000.0
2005-10-21 10:52:00,6.18935,6.19063,6.18918,6.18918,20000000.0
2005-10-21 10:53:00,6.18937,6.19045,6.18863,6.18993,9000000.0
2005-10-21 10:54:00,6.19015,6.19021,6.1888,6.18892,18000000.0
2005-10-21 10:55:00,6.19023,6.1904,6.18829,6.18899,10000000.0
2005-10-21 10:56:00,6.18992,6.18992,6.18875,6.18961,11000000.0
2005-10-21 10:57:00,6.1886,6.1901,6.1886,6.1901,8000000.0
2005-10-21 10:58:00,6.18853,6.18916,6.18793,6.18879,10000000.0
2005-10-21 10:59:00,6.18829,6.18889,6.18829,6.18862,10000000.0
2005-10-21 11:00:00,6.18782,6.18801,6.18685,6.18772,15000000.0
2005-10-21 11:01:00,6.18769,6.18802,6.18594,6.18785,12000000.0
2005-10-21 11:02:00,6.18772,6.1885,6.18689,6.18782,8000000.0
2005-10-21 11:03:00,6.18723,6.18863,6.18697,6.18841,11000000.0
2005-10-21 11:04:00,6.18835,6.18956,6.18812,6.18851,15000000.0
2005-10-21 11:05:00,6.18934,6.19093,6.18934,6.18987,17000000.0
2005-10-21 11:06:00,6.18881,6.18881,6.1872,6.1872,12000000.0
2005-10-21 11:07:00,6.18824,6.18859,6.18733,6.18775,11000000.0
2005-10-21 11:08:00,6.18671,6.18868,6.18671,6.18812,22000000.0
2005-10-21 11:09:00,6.18881,6.18934,6.18829,6.18934,9000000.0
2005-10-21 11:10:00,6.18969,6.19004,6.18709,6.18927,16000000.0
2005-10-21 11:11:00,6.18922,6.18953,6.18852,6.18899,7000000.0
2005-10-21 11:12:00,6.18853,6.18937,6.18794,6.18794,15000000.0
2005-10-21 11:13:00,6.18936,6.18936,6.18808,6.18886,11000000.0
2005-10-21 11:14:00,6.18884,6.18953,6.18791,6.18791,18000000.0
2005-10-21 11:15:00,6.18839,6.1901,6.18839,6.1901,11000000.0
2005-10-21 11:16:00,6.19049,6.19057,6.18846,6.18948,13000000.0
2005-10-21 11:17:00,6.18836,6.19038,6.18829,6.18984,13000000.0
2005-10-21 11:18:00,6.18952,6.19045,6.18952,6.18971,9000000.0
2005-10-21 11:19:00,6.18841,6.18928,6.18791,6.18928,17000000.0
2005-10-21 11:20:00,6.1882,6.1906,6.18804,6.1883,14000000.0
2005-10-21 11:21:00,6.18788,6.18936,6.18781,6.18936,14000000.0
2005-10-21 11:22:00,6.18892,6.18998,6.18874,6.18899,22000000.0
2005-10-21 11:23:00,6.1878,6.18973,6.1878,6.18973,8000000.0
2005-10-21 11:24:00,6.18982,6.18983,6.1886,6.18983,18000000.0
2005-10-21 11:25:00,6.18995,6.19028,6.18893,6.18931,9000000.0
2005-10-21 11:26:00,6.1905,6.19081,6.18924,6.19002,15000000.0
2005-10-21 11:27:00,6.19029,6.19048,6.18915,6.19004,10000000.0
2005-10-21 11:28:00,6.19034,6.19104,6.18992,6.19084,13000000.0
2005-10-21 11:29:00,6.19091,6.1914,6.18971,6.18971,17000000.0
2005-10-21 11:30:00,6.19036,6.19093,6.19009,6.19016,13000000.0
2005-10-21 11:31:00,6.18967,6.19156,6.18947,6.18976,12000000.0
2005-10-21 11:32:00,6.19044,6.192,6.19,6.19,20000000.0
2005-10-21 11:33:00,6.19038,6.1933,6.19038,6.19328,16000000.0
2005-10-21 11:34:00,6.19337,6.19337,6.19174,6.19312,13000000.0
2005-10-21 11:35:00,6.19346,6.1935,6.19218,6.193,14000000.0
2005-10-21 11:36:00,6.19278,6.19335,6.19175,6.19331,11000000.0
2005-10-21 11:37:00,6.19378,6.19447,6.19209,6.19435,16000000.0
2005-10-21 11:38:00,6.19498,6.19592,6.19457,6.19561,8000000.0
2005-10-21 11:39:00,6.19565,6.19793,6.19536,6.19759,11000000.0
2005-10-21 11:40:00,6.1983,6.199,6.19757,6.19782,12000000.0
2005-10-21 11:41:00,6.19761,6.19766,6.19663,6.19749,10000000.0
2005-10-21 11:42:00,6.19838,6.19838,6.19615,6.19735,10000000.0
2005-10-21 11:43:00,6.19667,6.19756,6.19601,6.19756,17000000.0
2005-10-21 11:44:00,6.19598,6.19619,6.19451,6.19515,15000000.0
2005-10-21 11:45:00,6.19531,6.19548,6.19389,6.19548,16000000.0
2005-10-21 11:46:00,6.19622,6.19724,6.1962,6.19724,7000000.0
2005-10-21 11:47:00,6.1971,6.19795,6.19639,6.19795,16000000.0
2005-10-21 11:48:00,6.1971,6.19869,6.1971,6.19869,13000000.0
2005-10-21 11:49:00,6.19806,6.19871,6.19766,6.19796,10000000.0
2005-10-21 11:50:00,6.19805,6.19826,6.197,6.19785,12000000.0
2005-10-21 11:51:00,6.19759,6.19848,6.196,6.19633,14000000.0
2005-10-21 11:52:00,6.19654,6.19661,6.19345,6.19661,18000000.0
2005-10-21 11:53:00,6.19623,6.19631,6.19489,6.19489,16000000.0
2005-10-21 11:54:00,6.19559,6.19645,6.19501,6.19584,8000000.0
2005-10-21 11:55:00,6.19475,6.19689,6.19367,6.19689,8000000.0
2005-10-21 11:56:00,6.19765,6.19767,6.19679,6.197,8000000.0
2005-10-21 11:57:00,6.19803,6.19822,6.19598,6.19602,11000000.0
2005-10-21 11:58:00,6.1959,6.19773,6.1959,6.19652,14000000.0
2005-10-21 11:59:00,6.19624,6.19661,6.19568,6.19636,11000000.0
2005-10-21 12:00:00,6.19683,6.19701,6.19494,6.19688,15000000.0
2005-10-21 12:01:00,6.19701,6.19744,6.19621,6.19652,13000000.0
2005-10-21 12:02:00,6.19747,6.19797,6.19625,6.19786,15000000.0
2005-10-21 12:03:00,6.19668,6.19676,6.19568,6.19605,11000000.0
2005-10-21 12:04:00,6.19565,6.19726,6.19565,6.19726,9000000.0
2005-10-21 12:05:00,6.19762,6.1978,6.19672,6.19731,9000000.0
2005-10-21 12:06:00,6.19807,6.19807,6.19649,6.19685,15000000.0
2005-10-21 12:07:00,6.19793,6.19793,6.19663,6.19755,11000000.0
2005-10-21 12:08:00,6.19755,6.19897,6.19737,6.19897,8000000.0
2005-10-21 12:09:00,6.19902,6.20107,6.19843,6.20107,18000000.0
2005-10-21 12:10:00,6.20074,6.20154,6.20024,6.20152,14000000.0
2005-10-21 12:11:00,6.20159,6.20171,6.20041,6.20108,9000000.0
2005-10-21 12:12:00,6.20053,6.20206,6.20053,6.20095,18000000.0
2005-10-21 12:13:00,6.20135,6.2026,6.201,6.20151,12000000.0
2005-10-21 12:14:00,6.20065,6.20172,6.20035,6.20172,10000000.0
2005-10-21 12:15:00,6.2031,6.20354,6.20205,6.20291,8000000.0
2005-10-21 12:16:00,6.20311,6.20369,6.20178,6.20369,14000000.0
2005-10-21 12:17:00,6.204,6.20408,6.20245,6.20273,13000000.0
2005-10-21 12:18:00,6.20313,6.20416,6.20225,6.20416,10000000.0
2005-10-21 12:19:00,6.2041,6.20446,6.2037,6.20403,11000000.0
2005-10-21 12:20:00,6.20248,6.20308,6.20218,6.20303,8000000.0
2005-10-21 12:21:00,6.20193,6.20273,6.20187,6.20214,20000000.0
2005-10-21 12:22:00,6.20107,6.20326,6.20107,6.2026,14000000.0
2005-10-21 12:23:00,6.20321,6.20321,6.20185,6.20231,11000000.0
2005-10-21 12:24:00,6.20217,6.20239,6.20036,6.20239,17000000.0
2005-10-21 12:25:00,6.20204,6.20398,6.20204,6.20398,12000000.0
2005-10-21 12:26:00,6.20333,6.20384,6.20128,6.20178,7000000.0
2005-10-21 12:27:00,6.20333,6.20369,6.2024,6.20317,7000000.0
2005-10-21 12:28:00,6.20264,6.20436,6.20264,6.20398,19000000.0
2005-10-21 12:29:00,6.20408,6.20449,6.20352,6.20426,12000000.0
2005-10-21 12:30:00,6.20422,6.20551,6.20392,6.20551,10000000.0
2005-10-21 12:31:00,6.20552,6.20552,6.20427,6.20427,12000000.0
2005-10-21 12:32:00,6.20237,6.20443,6.2017,6.20443,12000000.0
2005-10-21 12:33:00,6.20409,6.20417,6.20266,6.20389,15000000.0
2005-10-21 12:34:00,6.20386,6.20386,6.20205,6.20357,12000000.0
2005-10-21 12:35:00,6.20488,6.20516,6.2029,6.20374,12000000.0
2005-10-21 12:36:00,6.20416,6.20532,6.20416,6.2046,15000000.0
2005-10-21 12:37:00,6.20458,6.20458,6.20343,6.20422,8000000.0
2005-10-21 12:38:00,6.20453,6.20517,6.20349,6.20449,15000000.0
2005-10-21 12:39:00,6.20404,6.20404,6.20285,6.20352,14000000.0
2005-10-21 12:40:00,6.20355,6.20447,6.20304,6.20345,18000000.0
2005-10-21 12:41:00,6.20315,6.20378,6.20223,6.20264,11000000.0
2005-10-21 12:42:00,6.20232,6.20398,6.20206,6.2025,17000000.0
2005-10-21 12:43:00,6.20238,6.20381,6.20238,6.20381,11000000.0
2005-10-21 12:44:00,6.20417,6.20418,6.20253,6.20366,13000000.0
2005-10-21 12:45:00,6.20348,6.20415,6.20287,6.20415,10000000.0
2005-10-21 12:46:00,6.2038,6.20451,6.20308,6.20399,20000000.0
2005-10-21 12:47:00,6.2054,6.20573,6.20442,6.20511,10000000.0
2005-10-21 12:48:00,6.20444,6.20548,6.20416,6.2045,10000000.0
2005-10-21 12:49:00,6.20465,6.20557,6.20379,6.20507,15000000.0
2005-10-21 12:50:00,6.20532,6.20561,6.20401,6.2054,14000000.0
2005-10-21 12:51:00,6.20544,6.20572,6.20437,6.20546,14000000.0
2005-10-21 12:52:00,6.20503,6.20575,6.20454,6.20516,9000000.0
2005-10-21 12:53:00,6.20503,6.20611,6.2046,6.20515,9000000.0
2005-10-21 12:54:00,6.20516,6.20614,6.20498,6.20542,20000000.0
2005-10-21 12:55:00,6.20547,6.20559,6.20332,6.20363,12000000.0
2005-10-21 12:56:00,6.20406,6.2049,6.20235,6.20235,7000000.0
2005-10-21 12:57:00,6.20279,6.20351,6.20231,6.20231,13000000.0
2005-10-21 12:58:00,6.20304,6.20413,6.20304,6.20388,16000000.0
2005-10-21 12:59:00,6.20416,6.2045,6.203,6.20426,14000000.0
2005-10-21 13:00:00,6.20428,6.20531,6.20355,6.20355,12000000.0
2005-10-21 13:01:00,6.20419,6.20625,6.20349,6.20406,17000000.0
2005-10-21 13:02:00,6.20659,6.20659,6.20386,6.20386,10000000.0
2005-10-21 13:03:00,6.20448,6.20518,6.20346,6.20518,22000000.0
2005-10-21 13:04:00,6.20529,6.20596,6.20383,6.20596,20000000.0
2005-10-21 13:05:00,6.20539,6.20539,6.20304,6.20465,14000000.0
2005-10-21 13:06:00,6.2034,6.20359,6.2025,6.20325,17000000.0
2005-10-21 13:07:00,6.2031,6.20375,6.20204,6.20319,22000000.0
2005-10-21 13:08:00,6.20297,6.20297,6.2018,6.20249,12000000.0
2005-10-21 13:09:00,6.20278,6.20487,6.20188,6.20188,12000000.0
2005-10-21 13:10:00,6.2016,6.20288,6.2016,6.20219,20000000.0
2005-10-21 13:11:00,6.20188,6.20188,6.20087,6.20105,12000000.0
2005-10-21 13:12:00,6.202,6.20338,6.202,6.20246,16000000.0
2005-10-21 13:13:00,6.20265,6.20353,6.20213,6.20298,14000000.0
2005-10-21 13:14:00,6.20264,6.20264,6.20087,6.20087,17000000.0
2005-10-21 13:15:00,6.20146,6.20257,6.20146,6.20257,7000000.0
2005-10-21 13:16:00,6.20327,6.20327,6.20178,6.20243,9000000.0
2005-10-21 13:17:00,6.20271,6.20309,6.20169,6.20225,15000000.0
2005-10-21 13:18:00,6.20341,6.20466,6.20139,6.20205,17000000.0
2005-10-21 13:19:00,6.20146,6.2031,6.20077,6.20077,15000000.0
2005-10-21 13:20:00,6.20098,6.20181,6.19929,6.19929,12000000.0
2005-10-21 13:21:00,6.19917,6.20011,6.19879,6.19879,24000000.0
2005-10-21 13:22:00,6.19962,6.20114,6.19962,6.19977,12000000.0
2005-10-21 13:23:00,6.1996,6.20157,6.19946,6.20073,12000000.0
2005-10-21 13:24:00,6.20087,6.20189,6.20006,6.20189,18000000.0
2005-10-21 13:25:00,6.20286,6.20447,6.20252,6.20312,12000000.0
2005-10-21 13:26:00,6.20293,6.20311,6.20173,6.20175,12000000.0
2005-10-21 13:27:00,6.20121,6.20254,6.20108,6.20214,9000000.0
2005-10-21 13:28:00,6.20193,6.2026,6.20148,6.20249,15000000.0
2005-10-21 13:29:00,6.20261,6.20268,6.20111,6.20111,14000000.0
2005-10-21 13:30:00,6.20077,6.20174,6.20065,6.20174,11000000.0
2005-10-21 13:31:00,6.20167,6.20318,6.20167,6.20281,11000000.0
2005-10-21 13:32:00,6.20216,6.20288,6.20195,6.20199,8000000.0
2005-10-21 13:33:00,6.2027,6.20328,6.20153,6.20253,14000000.0
2005-10-21 13:34:00,6.20195,6.20322,6.20157,6.20322,11000000.0
2005-10-21 13:35:00,6.2018,6.20257,6.20117,6.20117,16000000.0
2005-10-21 13:36:00,6.20019,6.20177,6.20019,6.20119,8000000.0
2005-10-21 13:37:00,6.20243,6.20243,6.20133,6.20211,17000000.0
2005-10-21 13:38:00,6.20187,6.20272,6.20139,6.20156,14000000.0
2005-10-21 13:39:00,6.20119,6.20197,6.20082,6.20142,10000000.0
2005-10-21 13:40:00,6.20138,6.20252,6.20125,6.20209,8000000.0
2005-10-21 13:41:00,6.20201,6.20243,6.20156,6.20241,11000000.0
2005-10-21 13:42:00,6.20249,6.20277,6.20152,6.20152,14000000.0
2005-10-21 13:43:00,6.20179,6.20219,6.201,6.20114,11000000.0
2005-10-21 13:44:00,6.2012,6.20225,6.20107,6.20126,11000000.0
2005-10-21 13:45:00,6.20106,6.20197,6.2004,6.20175,14000000.0
2005-10-21 13:46:00,6.20185,6.20216,6.20102,6.20107,11000000.0
2005-10-21 13:47:00,6.2009,6.20287,6.2009,6.20287,13000000.0
2005-10-21 13:48:00,6.20299,6.20302,6.20182,6.20182,14000000.0
2005-10-21 13:49:00,6.20218,6.20313,6.20211,6.20245,12000000.0
2005-10-21 13:50:00,6.20229,6.20267,6.20117,6.20127,16000000.0
2005-10-21 13:51:00,6.20114,6.20246,6.20112,6.20216,14000000.0
2005-10-21 13:52:00,6.20224,6.20311,6.20183,6.20311,10000000.0
2005-10-21 13:53:00,6.20368,6.20393,6.202,6.20203,10000000.0
2005-10-21 13:54:00,6.20259,6.20529,6.20259,6.20477,8000000.0
2005-10-21 13:55:00,6.20509,6.20614,6.20403,6.20588,13000000.0
2005-10-21 13:56:00,6.20677,6.21049,6.20673,6.21049,17000000.0
2005-10-21 13:57:00,6.21049,6.21049,6.20885,6.20945,13000000.0
2005-10-21 13:58:00,6.20701,6.20857,6.20591,6.20853,7000000.0
2005-10-21 13:59:00,6.2087,6.20886,6.20564,6.20733,9000000.0
2005-10-21 14:00:00,6.20778,6.21005,6.20777,6.21,7000000.0
2005-10-21 14:01:00,6.2108,6.2108,6.2084,6.20963,11000000.0
2005-10-21 14:02:00,6.20956,6.21045,6.20918,6.2098,19000000.0
2005-10-21 14:03:00,6.20966,6.20966,6.20869,6.2094,13000000.0
2005-10-21 14:04:00,6.20768,6.20773,6.1999,6.20699,22000000.0
2005-10-21 14:05:00,6.20967,6.20967,6.20771,6.20835,17000000.0
2005-10-21 14:06:00,6.20849,6.20937,6.20725,6.20725,11000000.0
2005-10-21 14:07:00,6.20687,6.20814,6.20672,6.20752,9000000.0
2005-10-21 14:08:00,6.20738,6.20738,6.20139,6.20513,11000000.0
2005-10-21 14:09:00,6.20656,6.20721,6.2037,6.20717,12000000.0
2005-10-21 14:10:00,6.20833,6.20833,6.20627,6.20741,13000000.0
2005-10-21 14:11:00,6.20664,6.20738,6.20594,6.20681,14000000.0
2005-10-21 14:12:00,6.20633,6.20633,6.20337,6.20555,11000000.0
2005-10-21 14:13:00,6.20664,6.20694,6.20601,6.20602,11000000.0
2005-10-21 14:14:00,6.20526,6.20627,6.20466,6.20553,7000000.0
2005-10-21 14:15:00,6.20635,6.20726,6.20572,6.20665,14000000.0
2005-10-21 14:16:00,6.20692,6.20692,6.20565,6.20565,13000000.0
2005-10-21 14:17:00,6.20481,6.20591,6.20169,6.2057,22000000.0
2005-10-21 14:18:00,6.20573,6.2063,6.20526,6.20593,15000000.0
2005-10-21 14:19:00,6.20634,6.20657,6.20535,6.20602,12000000.0
2005-10-21 14:20:00,6.2066,6.20664,6.20508,6.20537,7000000.0
2005-10-21 14:21:00,6.20549,6.20549,6.20397,6.20431,13000000.0
2005-10-21 14:22:00,6.20382,6.20471,6.20339,6.20441,8000000.0
2005-10-21 14:23:00,6.20367,6.20433,6.20265,6.20364,11000000.0
2005-10-21 14:24:00,6.20379,6.20434,6.20311,6.20362,13000000.0
2005-10-21 14:25:00,6.20417,6.20458,6.20343,6.20437,15000000.0
2005-10-21 14:26:00,6.20399,6.20533,6.20369,6.20533,8000000.0
2005-10-21 14:27:00,6.2065,6.20683,6.20485,6.2049,10000000.0
2005-10-21 14:28:00,6.20407,6.20514,6.204,6.20505,11000000.0
2005-10-21 14:29:00,6.20478,6.20493,6.20329,6.20431,21000000.0
2005-10-21 14:30:00,6.20431,6.20512,6.20393,6.20466,11000000.0
2005-10-21 14:31:00,6.20409,6.20455,6.20285,6.20348,17000000.0
2005-10-21 14:32:00,6.20401,6.20475,6.20319,6.20466,15000000.0
2005-10-21 14:33:00,6.20447,6.20561,6.20422,6.20454,8000000.0
2005-10-21 14:34:00,6.20507,6.20544,6.20416,6.20544,9000000.0
2005-10-21 14:35:00,6.20431,6.20597,6.20431,6.20597,11000000.0
2005-10-21 14:36:00,6.20449,6.20461,6.20308,6.20461,15000000.0
2005-10-21 14:37:00,6.20457,6.20484,6.20209,6.20209,8000000.0
2005-10-21 14:38:00,6.20094,6.2011,6.19959,6.20096,10000000.0
2005-10-21 14:39:00,6.20143,6.20185,6.20052,6.20185,19000000.0
2005-10-21 14:40:00,6.20231,6.20231,6.20117,6.20139,15000000.0
2005-10-21 14:41:00,6.20155,6.20155,6.19995,6.20093,15000000.0
2005-10-21 14:42:00,6.20089,6.20138,6.20006,6.20061,17000000.0
2005-10-21 14:43:00,6.20067,6.20244,6.20067,6.2018,15000000.0
2005-10-21 14:44:00,6.2023,6.2023,6.19918,6.20082,15000000.0
2005-10-21 14:45:00,6.20046,6.2007,6.19983,6.19983,9000000.0
2005-10-21 14:46:00,6.20007,6.20034,6.19947,6.20029,11000000.0
2005-10-21 14:47:00,6.20117,6.20279,6.20055,6.20177,12000000.0
2005-10-21 14:48:00,6.20149,6.20366,6.1999,6.1999,12000000.0
2005-10-21 14:49:00,6.20001,6.20055,6.19921,6.20055,12000000.0
2005-10-21 14:50:00,6.19987,6.20036,6.19883,6.20036,15000000.0
2005-10-21 14:51:00,6.20034,6.20058,6.19909,6.1998,10000000.0
2005-10-21 14:52:00,6.20044,6.20456,6.19807,6.19807,13000000.0
2005-10-21 14:53:00,6.19657,6.19686,6.1955,6.19674,13000000.0
2005-10-21 14:54:00,6.19687,6.19727,6.19621,6.19621,9000000.0
2005-10-21 14:55:00,6.19566,6.19686,6.19515,6.19686,16000000.0
2005-10-21 14:56:00,6.19726,6.19756,6.19569,6.19582,15000000.0
2005-10-21 14:57:00,6.19576,6.19725,6.19576,6.19725,15000000.0
2005-10-21 14:58:00,6.19735,6.19755,6.19587,6.19605,11000000.0
2005-10-21 14:59:00,6.19541,6.196,6.1949,6.19583,14000000.0
2005-10-21 15:00:00,6.19583,6.19625,6.19458,6.19506,18000000.0
2005-10-21 15:01:00,6.19451,6.19524,6.19395,6.19503,12000000.0
2005-10-21 15:02:00,6.19511,6.19578,6.19441,6.19578,7000000.0
2005-10-21 15:03:00,6.1956,6.19579,6.19424,6.19499,18000000.0
2005-10-21 15:04:00,6.19474,6.19474,6.19338,6.19354,21000000.0
2005-10-21 15:05:00,6.19323,6.19596,6.19274,6.19596,13000000.0
2005-10-21 15:06:00,6.1961,6.19677,6.19529,6.19597,14000000.0
2005-10-21 15:07:00,6.19545,6.19641,6.19488,6.195,22000000.0
2005-10-21 15:08:00,6.19481,6.19528,6.19403,6.19406,10000000.0
2005-10-21 15:09:00,6.19454,6.1959,6.19454,6.19467,9000000.0
2005-10-21 15:10:00,6.19569,6.19585,6.19315,6.19503,14000000.0
2005-10-21 15:11:00,6.19537,6.19537,6.19385,6.19385,12000000.0
2005-10-21 15:12:00,6.19416,6.19416,6.19246,6.19246,13000000.0
2005-10-21 15:13:00,6.19191,6.19265,6.19141,6.19211,12000000.0
2005-10-21 15:14:00,6.19166,6.19285,6.19155,6.19285,10000000.0
2005-10-21 15:15:00,6.19384,6.19418,6.1924,6.19381,16000000.0
2005-10-21 15:16:00,6.1943,6.19463,6.19312,6.19312,15000000.0
2005-10-21 15:17:00,6.19208,6.1925,6.19069,6.19086,14000000.0
2005-10-21 15:18:00,6.19205,6.19241,6.19054,6.19054,12000000.0
2005-10-21 15:19:00,6.19234,6.19234,6.19004,6.19177,11000000.0
2005-10-21 15:20:00,6.19279,6.19319,6.19092,6.19142,14000000.0
2005-10-21 15:21:00,6.19151,6.19456,6.19151,6.19456,14000000.0
2005-10-21 15:22:00,6.19382,6.19446,6.19303,6.19303,10000000.0
2005-10-21 15:23:00,6.19319,6.19668,6.19319,6.19577,11000000.0
2005-10-21 15:24:00,6.19671,6.19835,6.19671,6.19747,10000000.0
2005-10-21 15:25:00,6.19771,6.19912,6.19717,6.19788,16000000.0
2005-10-21 15:26:00,6.19802,6.19802,6.19601,6.19726,15000000.0
2005-10-21 15:27:00,6.19532,6.19685,6.19532,6.19633,10000000.0
2005-10-21 15:28:00,6.19698,6.19698,6.19346,6.19586,11000000.0
2005-10-21 15:29:00,6.19533,6.19687,6.19532,6.19656,19000000.0
2005-10-21 15:30:00,6.19608,6.19712,6.19467,6.19712,10000000.0
2005-10-21 15:31:00,6.19632,6.19632,6.1941,6.19504,14000000.0
2005-10-21 15:32:00,6.19422,6.19436,6.19241,6.19383,12000000.0
2005-10-21 15:33:00,6.19338,6.19428,6.19302,6.19414,20000000.0
2005-10-21 15:34:00,6.19413,6.19413,6.19249,6.19335,12000000.0
2005-10-21 15:35:00,6.19521,6.19521,6.19313,6.19453,12000000.0
2005-10-21 15:36:00,6.19414,6.19453,6.19307,6.19453,10000000.0
2005-10-21 15:37:00,6.19424,6.19509,6.19365,6.19409,10000000.0
2005-10-21 15:38:00,6.19384,6.19449,6.19323,6.19419,13000000.0
2005-10-21 15:39:00,6.19465,6.19479,6.19339,6.19386,7000000.0
2005-10-21 15:40:00,6.19465,6.19531,6.19388,6.19531,10000000.0
2005-10-21 15:41:00,6.19513,6.19513,6.19257,6.19257,9000000.0
2005-10-21 15:42:00,6.19202,6.19246,6.19133,6.1924,13000000.0
2005-10-21 15:43:00,6.19231,6.19564,6.19099,6.19299,16000000.0
2005-10-21 15:44:00,6.19266,6.19312,6.19167,6.19257,14000000.0
2005-10-21 15:45:00,6.19263,6.19263,6.19129,6.19144,15000000.0
2005-10-21 15:46:00,6.19258,6.19334,6.18981,6.18981,13000000.0
2005-10-21 15:47:00,6.18999,6.19038,6.18918,6.18933,9000000.0
2005-10-21 15:48:00,6.18985,6.19088,6.18985,6.19073,21000000.0
2005-10-21 15:49:00,6.19079,6.19079,6.18864,6.18864,23000000.0
2005-10-21 15:50:00,6.18985,6.19121,6.18977,6.19017,12000000.0
2005-10-21 15:51:00,6.18985,6.19003,6.1885,6.18981,19000000.0
2005-10-21 15:52:00,6.19005,6.19135,6.19002,6.19002,15000000.0
2005-10-21 15:53:00,6.19045,6.19138,6.18938,6.19138,14000000.0
2005-10-21 15:54:00,6.19167,6.19167,6.18908,6.19062,15000000.0
2005-10-21 15:55:00,6.19018,6.19081,6.18927,6.19047,12000000.0
2005-10-21 15:56:00,6.19181,6.19316,6.19069,6.19127,18000000.0
2005-10-21 15:57:00,6.19138,6.19319,6.19104,6.19319,10000000.0
2005-10-21 15:58:00,6.19292,6.19357,6.19184,6.19224,22000000.0
2005-10-21 15:59:00,6.19183,6.19349,6.19101,6.19283,12000000.0
2005-10-21 16:00:00,6.19255,6.19324,6.19112,6.1926,12000000.0
2005-10-21 16:01:00,6.19249,6.19314,6.19182,6.19224,12000000.0
2005-10-21 16:02:00,6.19215,6.19296,6.19199,6.19226,13000000.0
2005-10-21 16:03:00,6.1927,6.19292,6.19077,6.1923,13000000.0
2005-10-21 16:04:00,6.19244,6.19301,6.19222,6.19251,11000000.0
2005-10-21 16:05:00,6.19351,6.19351,6.19156,6.19234,9000000.0
2005-10-21 16:06:00,6.19346,6.19459,6.19251,6.19406,14000000.0
2005-10-21 16:07:00,6.19496,6.19674,6.19448,6.19501,15000000.0
2005-10-21 16:08:00,6.19653,6.19653,6.19534,6.19534,15000000.0
2005-10-21 16:09:00,6.19584,6.19584,6.19416,6.1948,17000000.0
2005-10-21 16:10:00,6.19483,6.19581,6.1942,6.19485,14000000.0
2005-10-21 16:11:00,6.195,6.19624,6.19476,6.19607,9000000.0
2005-10-21 16:12:00,6.1961,6.19623,6.19516,6.19593,15000000.0
2005-10-21 16:13:00,6.1959,6.19608,6.19439,6.19519,14000000.0
2005-10-21 16:14:00,6.19726,6.198,6.19646,6.19774,12000000.0
2005-10-21 16:15:00,6.19807,6.19807,6.19646,6.19762,14000000.0
2005-10-21 16:16:00,6.19635,6.19666,6.19533,6.19533,13000000.0
2005-10-21 16:17:00,6.19601,6.19601,6.19464,6.1956,18000000.0
2005-10-21 16:18:00,6.19406,6.19626,6.19316,6.19626,13000000.0
2005-10-21 16:19:00,6.19625,6.19625,6.19482,6.19517,8000000.0
2005-10-21 16:20:00,6.19516,6.19635,6.19515,6.19552,13000000.0
2005-10-21 16:21:00,6.19541,6.19546,6.19405,6.19504,12000000.0
2005-10-21 16:22:00,6.19506,6.19648,6.19458,6.19648,11000000.0
2005-10-21 16:23:00,6.19675,6.19732,6.1954,6.19656,14000000.0
2005-10-21 16:24:00,6.19699,6.19734,6.19598,6.19603,15000000.0
2005-10-21 16:25:00,6.19603,6.19744,6.19572,6.19744,11000000.0
2005-10-21 16:26:00,6.19684,6.19745,6.19636,6.19637,8000000.0
2005-10-21 16:27:00,6.19569,6.19607,6.19488,6.19594,10000000.0
2005-10-21 16:28:00,6.19632,6.19706,6.19589,6.19688,15000000.0
2005-10-21 16:29:00,6.19809,6.19831,6.19691,6.19756,7000000.0
2005-10-21 16:30:00,6.19797,6.19836,6.19636,6.19836,16000000.0
2005-10-21 16:31:00,6.19742,6.19908,6.19742,6.19908,14000000.0
2005-10-21 16:32:00,6.19791,6.19809,6.19687,6.19794,7000000.0
2005-10-21 16:33:00,6.1984,6.1984,6.19648,6.1966,8000000.0
2005-10-21 16:34:00,6.19746,6.19812,6.19602,6.19741,8000000.0
2005-10-21 16:35:00,6.1972,6.19797,6.19691,6.1978,9000000.0
2005-10-21 16:36:00,6.198,6.19944,6.19763,6.19793,13000000.0
2005-10-21 16:37:00,6.19685,6.19823,6.19685,6.19812,18000000.0
2005-10-21 16:38:00,6.19816,6.19875,6.19753,6.19753,18000000.0
2005-10-21 16:39:00,6.19769,6.19847,6.19749,6.19829,20000000.0
2005-10-21 16:40:00,6.19855,6.19867,6.19713,6.19821,13000000.0
2005-10-21 16:41:00,6.19941,6.19941,6.19752,6.19877,20000000.0
2005-10-21 16:42:00,6.1992,6.19975,6.19857,6.19857,18000000.0
2005-10-21 16:43:00,6.19841,6.19923,6.19696,6.19923,15000000.0
2005-10-21 16:44:00,6.19958,6.2013,6.19927,6.2013,20000000.0
2005-10-21 16:45:00,6.20048,6.20207,6.19901,6.20207,13000000.0
2005-10-21 16:46:00,6.20273,6.20356,6.20245,6.20311,15000000.0
2005-10-21 16:47:00,6.20423,6.20477,6.20412,6.20413,8000000.0
2005-10-21 16:48:00,6.20561,6.20605,6.20483,6.20567,11000000.0
2005-10-21 16:49:00,6.20486,6.20573,6.20389,6.20505,12000000.0
2005-10-21 16:50:00,6.20417,6.20452,6.20328,6.20406,15000000.0
2005-10-21 16:51:00,6.20412,6.20419,6.20263,6.20263,18000000.0
2005-10-21 16:52:00,6.20235,6.20476,6.20106,6.20476,14000000.0
2005-10-21 16:53:00,6.20528,6.20608,6.20482,6.20491,8000000.0
2005-10-21 16:54:00,6.20446,6.20446,6.20343,6.20403,11000000.0
2005-10-21 16:55:00,6.20323,6.20391,6.20232,6.20391,12000000.0
2005-10-21 16:56:00,6.20377,6.20377,6.20206,6.2032,10000000.0
2005-10-21 16:57:00,6.20313,6.20331,6.20194,6.20221,8000000.0
2005-10-21 16:58:00,6.20238,6.2048,6.20218,6.2048,9000000.0
2005-10-21 16:59:00,6.20386,6.20408,6.20258,6.20404,13000000.0
2005-10-21 17:00:00,6.205,6.205,6.20349,6.20461,11000000.0
2005-10-21 17:01:00,6.20394,6.20394,6.20209,6.20282,12000000.0
2005-10-21 17:02:00,6.20304,6.20347,6.20221,6.20312,10000000.0
2005-10-21 17:03:00,6.20398,6.20398,6.20289,6.20362,16000000.0
2005-10-21 17:04:00,6.20421,6.20526,6.20336,6.20469,13000000.0
2005-10-21 17:05:00,6.20537,6.2056,6.20452,6.20552,16000000.0
2005-10-21 17:06:00,6.20516,6.2059,6.20465,6.205,12000000.0
2005-10-21 17:07:00,6.20526,6.20539,6.20379,6.2049,8000000.0
2005-10-21 17:08:00,6.20447,6.20541,6.20365,6.20368,21000000.0
2005-10-21 17:09:00,6.20445,6.20469,6.2031,6.20467,16000000.0
2005-10-21 17:10:00,6.2056,6.20593,6.20455,6.20536,11000000.0
2005-10-21 17:11:00,6.20575,6.20646,6.20511,6.20646,11000000.0
2005-10-21 17:12:00,6.20667,6.20685,6.20549,6.20585,9000000.0
2005-10-21 17:13:00,6.20682,6.20754,6.20611,6.20744,9000000.0
2005-10-21 17:14:00,6.20704,6.20724,6.20565,6.20724,17000000.0
2005-10-21 17:15:00,6.20783,6.20836,6.20684,6.20836,11000000.0
2005-10-21 17:16:00,6.2089,6.21169,6.20836,6.21166,15000000.0
2005-10-21 17:17:00,6.21298,6.21506,6.21249,6.2147,13000000.0
2005-10-21 17:18:00,6.21592,6.21807,6.21487,6.21807,15000000.0
2005-10-21 17:19:00,6.21971,6.22029,6.21847,6.21977,17000000.0
2005-10-21 17:20:00,6.21918,6.21995,6.21772,6.2181,12000000.0
2005-10-21 17:21:00,6.21821,6.21917,6.21786,6.21917,7000000.0
2005-10-21 17:22:00,6.21973,6.22055,6.21917,6.21995,14000000.0
2005-10-21 17:23:00,6.22149,6.2255,6.22129,6.22473,13000000.0
2005-10-21 17:24:00,6.22694,6.22905,6.22694,6.22806,9000000.0
2005-10-21 17:25:00,6.22759,6.22762,6.22651,6.22705,11000000.0
2005-10-21 17:26:00,6.22648,6.22708,6.22432,6.22505,16000000.0
2005-10-21 17:27:00,6.22554,6.2264,6.22502,6.22596,9000000.0
2005-10-21 17:28:00,6.22689,6.22881,6.22661,6.22812,15000000.0
2005-10-21 17:29:00,6.22772,6.23029,6.22722,6.22986,11000000.0
2005-10-21 17:30:00,6.23036,6.23242,6.23036,6.23144,19000000.0
2005-10-21 17:31:00,6.23006,6.23022,6.22781,6.22781,11000000.0
2005-10-21 17:32:00,6.22806,6.22975,6.22804,6.22804,9000000.0
2005-10-21 17:33:00,6.22778,6.22878,6.22778,6.22832,10000000.0
2005-10-21 17:34:00,6.22749,6.22865,6.22726,6.22837,14000000.0
2005-10-21 17:35:00,6.22852,6.22987,6.22804,6.22948,13000000.0
2005-10-21 17:36:00,6.2296,6.22983,6.22767,6.22767,11000000.0
2005-10-21 17:37:00,6.22755,6.23149,6.22755,6.23149,15000000.0
2005-10-21 17:38:00,6.23122,6.23261,6.22915,6.22926,17000000.0
2005-10-21 17:39:00,6.22884,6.23044,6.22845,6.23012,8000000.0
2005-10-21 17:40:00,6.23076,6.23076,6.22834,6.22847,12000000.0
2005-10-21 17:41:00,6.22819,6.22915,6.22759,6.22855,21000000.0
2005-10-21 17:42:00,6.22738,6.22916,6.22738,6.22903,13000000.0
2005-10-21 17:43:00,6.22849,6.22849,6.22721,6.22749,11000000.0
2005-10-21 17:44:00,6.22751,6.22868,6.227,6.22827,19000000.0
2005-10-21 17:45:00,6.2276,6.23088,6.2276,6.2291,10000000.0
2005-10-21 17:46:00,6.23102,6.2318,6.23056,6.2317,13000000.0
2005-10-21 17:47:00,6.23233,6.23254,6.23143,6.232,9000000.0
2005-10-21 17:48:00,6.23131,6.232,6.23043,6.23043,14000000.0
2005-10-21 17:49:00,6.22959,6.22999,6.22867,6.22927,14000000.0
2005-10-21 17:50:00,6.22819,6.22827,6.22697,6.22795,17000000.0
2005-10-21 17:51:00,6.22732,6.22809,6.22471,6.22515,13000000.0
2005-10-21 17:52:00,6.22581,6.22909,6.22581,6.22804,24000000.0
2005-10-21 17:53:00,6.2276,6.22809,6.22679,6.22809,16000000.0
2005-10-21 17:54:00,6.22981,6.23112,6.22955,6.23047,16000000.0
2005-10-21 17:55:00,6.23186,6.23417,6.23186,6.23417,13000000.0
2005-10-21 17:56:00,6.23397,6.23552,6.23315,6.23511,15000000.0
2005-10-21 17:57:00,6.23485,6.23606,6.23385,6.23606,10000000.0
2005-10-21 17:58:00,6.23556,6.23556,6.23321,6.23388,15000000.0
2005-10-21 17:59:00,6.23358,6.23449,6.23258,6.23342,13000000.0
2005-10-21 18:00:00,6.23363,6.23407,6.23044,6.23071,7000000.0
2005-10-21 18:01:00,6.23007,6.2308,6.22854,6.23031,18000000.0
2005-10-21 18:02:00,6.23034,6.23096,6.22933,6.22933,17000000.0
2005-10-21 18:03:00,6.22857,6.22895,6.22752,6.22883,16000000.0
2005-10-21 18:04:00,6.22986,6.22986,6.22804,6.22804,14000000.0
2005-10-21 18:05:00,6.2278,6.2278,6.22644,6.22725,13000000.0
2005-10-21 18:06:00,6.22784,6.22865,6.22718,6.22809,18000000.0
2005-10-21 18:07:00,6.22819,6.22923,6.22713,6.22892,12000000.0
2005-10-21 18:08:00,6.22901,6.23159,6.22877,6.23144,18000000.0
2005-10-21 18:09:00,6.23079,6.23126,6.22939,6.23086,12000000.0
2005-10-21 18:10:00,6.23105,6.23202,6.231,6.23131,13000000.0
2005-10-21 18:11:00,6.23064,6.23146,6.23041,6.23102,10000000.0
2005-10-21 18:12:00,6.23216,6.2345,6.23216,6.2345,11000000.0
2005-10-21 18:13:00,6.23437,6.23575,6.23273,6.23521,14000000.0
2005-10-21 18:14:00,6.23609,6.23662,6.23541,6.23611,10000000.0
2005-10-21 18:15:00,6.2368,6.23714,6.23621,6.23712,10000000.0
2005-10-21 18:16:00,6.23712,6.23727,6.23569,6.23569,9000000.0
2005-10-21 18:17:00,6.23593,6.23645,6.23529,6.23629,18000000.0
2005-10-21 18:18:00,6.23535,6.23575,6.23395,6.23395,14000000.0
2005-10-21 18:19:00,6.23492,6.23603,6.23402,6.23603,10000000.0
2005-10-21 18:20:00,6.23538,6.23619,6.23472,6.23496,15000000.0
2005-10-21 18:21:00,6.23511,6.23585,6.23407,6.23407,18000000.0
2005-10-21 18:22:00,6.23392,6.23674,6.23392,6.23645,14000000.0
2005-10-21 18:23:00,6.23615,6.2375,6.23569,6.23667,7000000.0
2005-10-21 18:24:00,6.23567,6.23644,6.23258,6.23507,9000000.0
2005-10-21 18:25:00,6.23611,6.237,6.23525,6.23648,13000000.0
2005-10-21 18:26:00,6.23653,6.23883,6.23536,6.23883,16000000.0
2005-10-21 18:27:00,6.24119,6.24182,6.24029,6.24085,14000000.0
2005-10-21 18:28:00,6.24049,6.24122,6.23974,6.24058,13000000.0
2005-10-21 18:29:00,6.24057,6.24057,6.23981,6.23981,11000000.0
2005-10-21 18:30:00,6.23872,6.23872,6.23688,6.23688,16000000.0
2005-10-21 18:31:00,6.23603,6.23769,6.23549,6.23621,12000000.0
2005-10-21 18:32:00,6.23639,6.23845,6.23639,6.23845,11000000.0
2005-10-21 18:33:00,6.23926,6.23926,6.23772,6.23834,13000000.0
2005-10-21 18:34:00,6.23784,6.23828,6.237,6.23766,13000000.0
2005-10-21 18:35:00,6.23722,6.23772,6.23626,6.23693,18000000.0
2005-10-21 18:36:00,6.23681,6.2379,6.23632,6.2379,18000000.0
2005-10-21 18:37:00,6.23789,6.23789,6.23675,6.2375,18000000.0
2005-10-21 18:38:00,6.23605,6.23658,6.23585,6.23616,11000000.0
2005-10-21 18:39:00,6.23599,6.23599,6.23487,6.23557,11000000.0
2005-10-21 18:40:00,6.23562,6.23567,6.23456,6.23528,14000000.0
2005-10-21 18:41:00,6.23511,6.23511,6.23364,6.23446,16000000.0
2005-10-21 18:42:00,6.23361,6.2341,6.23202,6.23287,14000000.0
2005-10-21 18:43:00,6.23322,6.23337,6.232,6.23265,10000000.0
2005-10-21 18:44:00,6.23209,6.23437,6.23209,6.23434,13000000.0
2005-10-21 18:45:00,6.23445,6.23456,6.23358,6.23364,13000000.0
2005-10-21 18:46:00,6.23388,6.23534,6.23364,6.23496,12000000.0
2005-10-21 18:47:00,6.23385,6.23504,6.23293,6.23328,14000000.0
2005-10-21 18:48:00,6.23304,6.23479,6.23304,6.23434,15000000.0
2005-10-21 18:49:00,6.23381,6.23381,6.23194,6.23275,12000000.0
2005-10-21 18:50:00,6.23402,6.23402,6.23281,6.23394,9000000.0
2005-10-21 18:51:00,6.23405,6.23405,6.23276,6.23302,17000000.0
2005-10-21 18:52:00,6.23379,6.23494,6.23378,6.23459,9000000.0
2005-10-21 18:53:00,6.23574,6.23748,6.23574,6.23635,14000000.0
2005-10-21 18:54:00,6.23687,6.23717,6.23493,6.23574,14000000.0
2005-10-21 18:55:00,6.23496,6.23628,6.23476,6.23567,10000000.0
2005-10-21 18:56:00,6.23548,6.23653,6.23548,6.23599,16000000.0
2005-10-21 18:57:00,6.2345,6.23557,6.23354,6.23434,17000000.0
2005-10-21 18:58:00,6.23343,6.23493,6.23325,6.23402,14000000.0
2005-10-21 18:59:00,6.23304,6.23381,6.23223,6.23223,14000000.0
2005-10-21 19:00:00,6.23307,6.23448,6.23277,6.23424,15000000.0
2005-10-21 19:01:00,6.2339,6.23485,6.23269,6.23269,15000000.0
2005-10-21 19:02:00,6.23246,6.23332,6.23199,6.23309,14000000.0
2005-10-21 19:03:00,6.23325,6.23325,6.23133,6.23263,14000000.0
2005-10-21 19:04:00,6.23237,6.23304,6.23197,6.23303,12000000.0
2005-10-21 19:05:00,6.23442,6.23449,6.23306,6.23319,15000000.0
2005-10-21 19:06:00,6.23323,6.23333,6.23289,6.23296,16000000.0
2005-10-21 19:07:00,6.23267,6.23295,6.23267,6.23291,20000000.0
2005-10-21 19:08:00,6.23389,6.23579,6.23362,6.23362,8000000.0
2005-10-21 19:09:00,6.23295,6.23444,6.23295,6.23317,17000000.0
2005-10-21 19:10:00,6.234,6.23469,6.23393,6.23439,9000000.0
2005-10-21 19:11:00,6.23556,6.23639,6.23447,6.23447,16000000.0
2005-10-21 19:12:00,6.23477,6.2365,6.23477,6.23534,13000000.0
2005-10-21 19:13:00,6.23484,6.23657,6.23475,6.2361,10000000.0
2005-10-21 19:14:00,6.23663,6.23773,6.23611,6.23611,20000000.0
2005-10-21 19:15:00,6.23684,6.23696,6.23546,6.23546,12000000.0
2005-10-21 19:16:00,6.23553,6.23607,6.23509,6.23509,8000000.0
2005-10-21 19:17:00,6.23569,6.2371,6.23555,6.23594,18000000.0
2005-10-21 19:18:00,6.23608,6.2375,6.23608,6.23677,11000000.0
2005-10-21 19:19:00,6.23681,6.23704,6.23607,6.23669,12000000.0
2005-10-21 19:20:00,6.23694,6.23706,6.23478,6.23478,14000000.0
2005-10-21 19:21:00,6.23541,6.23673,6.23395,6.23624,13000000.0
2005-10-21 19:22:00,6.23719,6.23783,6.23653,6.23752,12000000.0
2005-10-21 19:23:00,6.23707,6.23799,6.23598,6.23598,14000000.0
2005-10-21 19:24:00,6.23618,6.23821,6.23618,6.23699,19000000.0
2005-10-21 19:25:00,6.23711,6.23764,6.2363,6.23631,8000000.0
2005-10-21 19:26:00,6.23779,6.24101,6.23779,6.24082,7000000.0
2005-10-21 19:27:00,6.24058,6.24155,6.23947,6.24049,20000000.0
2005-10-21 19:28:00,6.23912,6.24039,6.23893,6.2399,17000000.0
2005-10-21 19:29:00,6.23898,6.24187,6.23898,6.24187,10000000.0
2005-10-21 19:30:00,6.24166,6.24246,6.24056,6.24246,15000000.0
2005-10-21 19:31:00,6.24238,6.24318,6.242,6.24225,11000000.0
2005-10-21 19:32:00,6.24077,6.24201,6.24046,6.24148,9000000.0
2005-10-21 19:33:00,6.24002,6.24159,6.24002,6.24114,14000000.0
2005-10-21 19:34:00,6.2401,6.24044,6.23814,6.23852,17000000.0
2005-10-21 19:35:00,6.23915,6.24012,6.2385,6.2385,8000000.0
2005-10-21 19:36:00,6.23967,6.24028,6.23894,6.23965,15000000.0
2005-10-21 19:37:00,6.23959,6.24018,6.23881,6.24018,8000000.0
2005-10-21 19:38:00,6.24013,6.24019,6.23874,6.24001,15000000.0
2005-10-21 19:39:00,6.23906,6.23962,6.23893,6.23962,17000000.0
2005-10-21 19:40:00,6.2404,6.24096,6.23929,6.24096,16000000.0
2005-10-21 19:41:00,6.24158,6.24233,6.24087,6.24162,11000000.0
2005-10-21 19:42:00,6.24175,6.24323,6.24093,6.24283,15000000.0
2005-10-21 19:43:00,6.2417,6.24274,6.24071,6.24191,14000000.0
2005-10-21 19:44:00,6.24312,6.24358,6.24247,6.24358,14000000.0
2005-10-21 19:45:00,6.24341,6.24561,6.24295,6.24453,15000000.0
2005-10-21 19:46:00,6.2444,6.24483,6.24301,6.24483,15000000.0
2005-10-21 19:47:00,6.24523,6.24646,6.24496,6.24565,16000000.0
2005-10-21 19:48:00,6.24594,6.24718,6.24501,6.24665,16000000.0
2005-10-21 19:49:00,6.24532,6.24569,6.24447,6.24458,8000000.0
2005-10-21 19:50:00,6.24364,6.24591,6.24352,6.24591,9000000.0
2005-10-21 19:51:00,6.24581,6.24581,6.24483,6.24565,19000000.0
2005-10-21 19:52:00,6.24628,6.24655,6.2457,6.2457,11000000.0
2005-10-21 19:53:00,6.24527,6.24831,6.24507,6.24742,14000000.0
2005-10-21 19:54:00,6.24762,6.24862,6.24591,6.24635,18000000.0
2005-10-21 19:55:00,6.24546,6.24676,6.24525,6.24535,13000000.0
2005-10-21 19:56:00,6.24535,6.24618,6.24502,6.24502,10000000.0
2005-10-21 19:57:00,6.24581,6.24581,6.24393,6.24513,16000000.0
2005-10-21 19:58:00,6.24445,6.24459,6.24332,6.24459,15000000.0
2005-10-21 19:59:00,6.24484,6.24563,6.24355,6.24563,14000000.0
2005-10-21 20:00:00,6.24571,6.24571,6.2444,6.24476,11000000.0
2005-10-21 20:01:00,6.24387,6.24493,6.24376,6.24487,24000000.0
2005-10-21 20:02:00,6.2454,6.24655,6.2453,6.24655,11000000.0
2005-10-21 20:03:00,6.24621,6.24671,6.24505,6.24671,11000000.0
2005-10-21 20:04:00,6.24659,6.24659,6.24551,6.24551,10000000.0
2005-10-21 20:05:00,6.24585,6.24671,6.24491,6.24536,17000000.0
2005-10-21 20:06:00,6.24499,6.24542,6.2444,6.24481,10000000.0
2005-10-21 20:07:00,6.24516,6.24541,6.24425,6.24503,14000000.0
2005-10-21 20:08:00,6.24497,6.24504,6.24364,6.2446,13000000.0
2005-10-21 20:09:00,6.24312,6.24388,6.24235,6.24353,11000000.0
2005-10-21 20:10:00,6.2434,6.24396,6.24296,6.24395,11000000.0
2005-10-21 20:11:00,6.24397,6.2445,6.24298,6.24412,9000000.0
2005-10-21 20:12:00,6.24339,6.24345,6.24152,6.24152,16000000.0
2005-10-21 20:13:00,6.24179,6.24303,6.24179,6.24272,11000000.0
2005-10-21 20:14:00,6.24233,6.24271,6.24185,6.24203,19000000.0
2005-10-21 20:15:00,6.24284,6.24285,6.24177,6.24237,13000000.0
2005-10-21 20:16:00,6.24284,6.24303,6.24191,6.24234,15000000.0
2005-10-21 20:17:00,6.24218,6.24289,6.24188,6.24222,8000000.0
2005-10-21 20:18:00,6.24242,6.24256,6.24077,6.24165,14000000.0
2005-10-21 20:19:00,6.24087,6.24159,6.23989,6.24015,14000000.0
2005-10-21 20:20:00,6.24089,6.2419,6.24032,6.2419,12000000.0
2005-10-21 20:21:00,6.24159,6.24186,6.24072,6.24128,9000000.0
2005-10-21 20:22:00,6.24177,6.2438,6.24153,6.24354,17000000.0
2005-10-21 20:23:00,6.24327,6.24354,6.24204,6.24283,11000000.0
2005-10-21 20:24:00,6.24305,6.24429,6.24299,6.24325,16000000.0
2005-10-21 20:25:00,6.24388,6.24469,6.24316,6.2439,11000000.0
2005-10-21 20:26:00,6.24287,6.24331,6.24287,6.24326,8000000.0
2005-10-21 20:27:00,6.24341,6.24346,6.24223,6.24327,13000000.0
2005-10-21 20:28:00,6.24261,6.24355,6.24187,6.24343,15000000.0
2005-10-21 20:29:00,6.24237,6.24318,6.24101,6.24101,16000000.0
2005-10-21 20:30:00,6.24062,6.24196,6.24062,6.24196,8000000.0
2005-10-21 20:31:00,6.24128,6.24245,6.24128,6.24245,18000000.0
2005-10-21 20:32:00,6.24218,6.24241,6.24112,6.24159,7000000.0
2005-10-21 20:33:00,6.24226,6.24226,6.24124,6.24124,13000000.0
2005-10-21 20:34:00,6.24194,6.24398,6.24174,6.24398,13000000.0
2005-10-21 20:35:00,6.2437,6.2437,6.24299,6.24299,9000000.0
2005-10-21 20:36:00,6.24393,6.24393,6.24298,6.24298,17000000.0
2005-10-21 20:37:00,6.24305,6.24401,6.24305,6.24401,14000000.0
2005-10-21 20:38:00,6.2439,6.2439,6.24179,6.24223,16000000.0
2005-10-21 20:39:00,6.24245,6.24343,6.2423,6.24331,14000000.0
2005-10-21 20:40:00,6.2435,6.2435,6.24203,6.24321,17000000.0
2005-10-21 20:41:00,6.24213,6.24323,6.24148,6.24222,16000000.0
2005-10-21 20:42:00,6.24236,6.24304,6.24133,6.24211,22000000.0
2005-10-21 20:43:00,6.24182,6.24298,6.24182,6.24253,18000000.0
2005-10-21 20:44:00,6.24236,6.24344,6.24182,6.24275,16000000.0
2005-10-21 20:45:00,6.2433,6.24359,6.24258,6.24258,8000000.0
2005-10-21 20:46:00,6.24285,6.24356,6.24254,6.24276,19000000.0
2005-10-21 20:47:00,6.24152,6.24214,6.24016,6.24016,12000000.0
2005-10-21 20:48:00,6.23952,6.24057,6.23931,6.23931,9000000.0
2005-10-21 20:49:00,6.23912,6.24019,6.23912,6.23944,19000000.0
2005-10-21 20:50:00,6.23889,6.24048,6.23889,6.23961,15000000.0
2005-10-21 20:51:00,6.23965,6.2404,6.23932,6.24013,9000000.0
2005-10-21 20:52:00,6.23976,6.24034,6.23913,6.24034,11000000.0
2005-10-21 20:53:00,6.24066,6.24086,6.23977,6.24049,15000000.0
2005-10-21 20:54:00,6.24086,6.24171,6.24041,6.24078,12000000.0
2005-10-21 20:55:00,6.24125,6.24348,6.24099,6.24248,18000000.0
2005-10-21 20:56:00,6.24169,6.24169,6.24042,6.24109,12000000.0
2005-10-21 20:57:00,6.24147,6.24156,6.24095,6.24095,13000000.0
2005-10-21 20:58:00,6.24075,6.24142,6.24035,6.24141,11000000.0
2005-10-21 20:59:00,6.24119,6.24125,6.2398,6.2398,11000000.0
2005-10-21 21:00:00,6.23956,6.24217,6.23916,6.24217,17000000.0
2005-10-21 21:01:00,6.24265,6.24265,6.24033,6.24033,10000000.0
2005-10-21 21:02:00,6.23965,6.24035,6.23887,6.23975,8000000.0
2005-10-21 21:03:00,6.23915,6.2401,6.23836,6.23891,19000000.0
2005-10-21 21:04:00,6.24032,6.24374,6.23857,6.23922,18000000.0
2005-10-21 21:05:00,6.23838,6.23932,6.23749,6.23775,14000000.0
2005-10-21 21:06:00,6.23791,6.23828,6.23699,6.23737,12000000.0
2005-10-21 21:07:00,6.23781,6.23788,6.2366,6.2366,10000000.0
2005-10-21 21:08:00,6.23643,6.23824,6.23643,6.23808,14000000.0
2005-10-21 21:09:00,6.23871,6.23871,6.23683,6.23683,16000000.0
2005-10-21 21:10:00,6.23633,6.23705,6.23633,6.23705,15000000.0
2005-10-21 21:11:00,6.23692,6.23734,6.23552,6.23603,13000000.0
2005-10-21 21:12:00,6.23664,6.23664,6.23448,6.23479,10000000.0
2005-10-21 21:13:00,6.23441,6.23519,6.23423,6.23438,14000000.0
2005-10-21 21:14:00,6.23306,6.23417,6.23273,6.23273,10000000.0
2005-10-21 21:15:00,6.23328,6.23466,6.23282,6.23282,15000000.0
2005-10-21 21:16:00,6.23256,6.23298,6.23225,6.23277,11000000.0
2005-10-21 21:17:00,6.23357,6.23453,6.23275,6.23404,13000000.0
2005-10-21 21:18:00,6.23614,6.23649,6.23481,6.23635,17000000.0
2005-10-21 21:19:00,6.23666,6.23721,6.23576,6.2365,12000000.0
2005-10-21 21:20:00,6.23623,6.23623,6.234,6.2354,14000000.0
2005-10-21 21:21:00,6.23634,6.23667,6.23503,6.23563,11000000.0
2005-10-21 21:22:00,6.23693,6.23742,6.23655,6.23742,9000000.0
2005-10-21 21:23:00,6.23737,6.23752,6.23572,6.23634,7000000.0
2005-10-21 21:24:00,6.23633,6.23694,6.23583,6.23626,11000000.0
2005-10-21 21:25:00,6.23626,6.23627,6.235,6.23569,7000000.0
2005-10-21 21:26:00,6.2358,6.23659,6.23506,6.23575,13000000.0
2005-10-21 21:27:00,6.23589,6.23616,6.23577,6.23594,11000000.0
2005-10-21 21:28:00,6.23586,6.23593,6.23565,6.23572,15000000.0
2005-10-21 21:29:00,6.23605,6.23726,6.23574,6.2358,12000000.0
2005-10-21 21:30:00,6.237,6.23756,6.2368,6.23711,10000000.0
2005-10-21 21:31:00,6.23658,6.23704,6.23643,6.23655,10000000.0
2005-10-21 21:32:00,6.23623,6.23698,6.23575,6.23633,12000000.0
2005-10-21 21:33:00,6.23559,6.23664,6.23483,6.23519,19000000.0
2005-10-21 21:34:00,6.23471,6.23538,6.23441,6.23538,8000000.0
2005-10-21 21:35:00,6.23457,6.23575,6.23457,6.23487,20000000.0
2005-10-21 21:36:00,6.23496,6.23621,6.23404,6.23404,19000000.0
2005-10-21 21:37:00,6.23485,6.23624,6.23387,6.23482,19000000.0
2005-10-21 21:38:00,6.23427,6.23489,6.23358,6.23474,13000000.0
2005-10-21 21:39:00,6.23432,6.2353,6.23415,6.2353,17000000.0
2005-10-21 21:40:00,6.23495,6.2354,6.23448,6.23501,7000000.0
2005-10-21 21:41:00,6.23524,6.23568,6.2342,6.23507,11000000.0
2005-10-21 21:42:00,6.23478,6.23512,6.23396,6.23449,18000000.0
2005-10-21 21:43:00,6.23424,6.23524,6.23407,6.23467,13000000.0
2005-10-21 21:44:00,6.23435,6.23639,6.23403,6.23503,16000000.0
2005-10-21 21:45:00,6.23473,6.23628,6.2345,6.23516,11000000.0
2005-10-21 21:46:00,6.23498,6.2368,6.23445,6.23445,13000000.0
2005-10-21 21:47:00,6.23467,6.23629,6.23467,6.23629,13000000.0
2005-10-21 21:48:00,6.23566,6.23603,6.23504,6.23556,17000000.0
2005-10-21 21:49:00,6.23462,6.23567,6.23456,6.23567,8000000.0
2005-10-21 21:50:00,6.23571,6.23589,6.23467,6.23493,11000000.0
2005-10-21 21:51:00,6.23521,6.23615,6.23462,6.23538,13000000.0
2005-10-21 21:52:00,6.23515,6.2358,6.2347,6.23535,13000000.0
2005-10-21 21:53:00,6.23542,6.23605,6.23534,6.23534,14000000.0
2005-10-21 21:54:00,6.2353,6.23608,6.2353,6.23544,11000000.0
2005-10-21 21:55:00,6.23547,6.23547,6.23384,6.23526,17000000.0
2005-10-21 21:56:00,6.23504,6.23504,6.23393,6.2349,12000000.0
2005-10-21 21:57:00,6.23532,6.23642,6.23461,6.23469,16000000.0
2005-10-21 21:58:00,6.23511,6.23664,6.23511,6.23649,9000000.0
2005-10-21 21:59:00,6.23707,6.23848,6.23676,6.23746,18000000.0
2005-10-21 22:00:00,6.23704,6.23777,6.23648,6.23741,13000000.0
2005-10-21 22:01:00,6.23734,6.23812,6.2367,6.23734,11000000.0
2005-10-21 22:02:00,6.23791,6.23807,6.23709,6.23719,17000000.0
2005-10-21 22:03:00,6.23721,6.23795,6.23675,6.23769,23000000.0
2005-10-21 22:04:00,6.23779,6.2386,6.23716,6.2383,15000000.0
2005-10-21 22:05:00,6.23857,6.23889,6.23733,6.23733,14000000.0
2005-10-21 22:06:00,6.23878,6.23878,6.2375,6.2375,15000000.0
2005-10-21 22:07:00,6.23772,6.23839,6.23764,6.238,9000000.0
2005-10-21 22:08:00,6.2383,6.23856,6.2375,6.23782,18000000.0
2005-10-21 22:09:00,6.23878,6.23891,6.23736,6.2386,11000000.0
2005-10-21 22:10:00,6.23771,6.2381,6.23708,6.23717,7000000.0
2005-10-21 22:11:00,6.23669,6.23771,6.23669,6.23717,8000000.0
2005-10-21 22:12:00,6.23718,6.23863,6.23718,6.23863,16000000.0
2005-10-21 22:13:00,6.23736,6.23836,6.23692,6.23725,24000000.0
2005-10-21 22:14:00,6.23701,6.23716,6.23615,6.23667,9000000.0
2005-10-21 22:15:00,6.23686,6.23781,6.23611,6.23611,10000000.0
2005-10-21 22:16:00,6.2361,6.2383,6.2361,6.2383,13000000.0
2005-10-21 22:17:00,6.23854,6.23857,6.23833,6.2384,20000000.0
2005-10-21 22:18:00,6.23812,6.23812,6.23621,6.23621,11000000.0
2005-10-21 22:19:00,6.23609,6.23839,6.23609,6.23769,15000000.0
2005-10-21 22:20:00,6.23773,6.23855,6.23711,6.23737,16000000.0
2005-10-21 22:21:00,6.23651,6.23833,6.23651,6.23833,12000000.0
2005-10-21 22:22:00,6.2384,6.23873,6.23756,6.23869,14000000.0
2005-10-21 22:23:00,6.2376,6.23768,6.23593,6.23593,11000000.0
2005-10-21 22:24:00,6.2363,6.23767,6.2363,6.23667,16000000.0
2005-10-21 22:25:00,6.23731,6.2378,6.23639,6.23639,14000000.0
2005-10-21 22:26:00,6.23601,6.23858,6.23601,6.23858,10000000.0
2005-10-21 22:27:00,6.23855,6.23861,6.23705,6.23805,14000000.0
2005-10-21 22:28:00,6.2375,6.23774,6.2362,6.23624,12000000.0
2005-10-21 22:29:00,6.23626,6.23674,6.23592,6.23674,13000000.0
2005-10-21 22:30:00,6.23657,6.23676,6.23653,6.23668,8000000.0
2005-10-21 22:31:00,6.23778,6.23893,6.23778,6.23781,11000000.0
2005-10-21 22:32:00,6.23731,6.23789,6.23712,6.23788,20000000.0
2005-10-21 22:33:00,6.23778,6.2379,6.23764,6.23787,11000000.0
2005-10-21 22:34:00,6.23747,6.23771,6.23682,6.23682,10000000.0
2005-10-21 22:35:00,6.23493,6.23683,6.23477,6.23683,13000000.0
2005-10-21 22:36:00,6.23583,6.23613,6.23575,6.23613,9000000.0
2005-10-21 22:37:00,6.23619,6.23685,6.23526,6.23553,13000000.0
2005-10-21 22:38:00,6.23542,6.23736,6.23542,6.23616,9000000.0
2005-10-21 22:39:00,6.2359,6.23665,6.23502,6.23502,12000000.0
2005-10-21 22:40:00,6.23452,6.23684,6.23452,6.23684,9000000.0
2005-10-21 22:41:00,6.23636,6.23723,6.23606,6.23612,14000000.0
2005-10-21 22:42:00,6.23585,6.236,6.23551,6.2357,13000000.0
2005-10-21 22:43:00,6.23639,6.23683,6.23485,6.23501,12000000.0
2005-10-21 22:44:00,6.23466,6.23638,6.23466,6.2355,15000000.0
2005-10-21 22:45:00,6.23512,6.23535,6.23508,6.23511,13000000.0
2005-10-21 22:46:00,6.23546,6.2365,6.23546,6.2365,14000000.0
2005-10-21 22:47:00,6.23639,6.23639,6.23451,6.23544,15000000.0
2005-10-21 22:48:00,6.23594,6.23655,6.23543,6.23543,13000000.0
2005-10-21 22:49:00,6.23508,6.23608,6.23475,6.23584,13000000.0
2005-10-21 22:50:00,6.23572,6.23575,6.23456,6.23534,15000000.0
2005-10-21 22:51:00,6.23563,6.23594,6.23447,6.23447,14000000.0
2005-10-21 22:52:00,6.23586,6.23591,6.23542,6.23591,9000000.0
2005-10-21 22:53:00,6.23542,6.2366,6.23484,6.23509,15000000.0
2005-10-21 22:54:00,6.23559,6.23613,6.23452,6.23486,17000000.0
2005-10-21 22:55:00,6.23467,6.23572,6.23426,6.23517,16000000.0
2005-10-21 22:56:00,6.23521,6.23606,6.23414,6.23606,13000000.0
2005-10-21 22:57:00,6.23582,6.23582,6.23465,6.23581,8000000.0
2005-10-21 22:58:00,6.2362,6.23686,6.23572,6.23686,8000000.0
2005-10-21 22:59:00,6.23622,6.23642,6.23547,6.23618,19000000.0
2005-10-24 02:00:00,6.24622,6.24723,6.24542,6.24715,16000000.0
2005-10-24 02:01:00,6.24749,6.24749,6.24619,6.24705,21000000.0
2005-10-24 02:02:00,6.24705,6.24705,6.2446,6.2446,10000000.0
2005-10-24 02:03:00,6.24375,6.24572,6.24375,6.24559,8000000.0
2005-10-24 02:04:00,6.24392,6.24506,6.24313,6.24365,14000000.0
2005-10-24 02:05:00,6.24385,6.2439,6.24257,6.24257,14000000.0
2005-10-24 02:06:00,6.2428,6.24448,6.2428,6.24369,15000000.0
2005-10-24 02:07:00,6.2432,6.24411,6.24297,6.24379,10000000.0
2005-10-24 02:08:00,6.24433,6.24544,6.24385,6.24459,16000000.0
2005-10-24 02:09:00,6.24478,6.24569,6.24406,6.24566,18000000.0
2005-10-24 02:10:00,6.24349,6.24468,6.2432,6.2432,16000000.0
2005-10-24 02:11:00,6.24288,6.24295,6.24268,6.24281,14000000.0
2005-10-24 02:12:00,6.24283,6.2429,6.24255,6.24255,10000000.0
2005-10-24 02:13:00,6.24271,6.24417,6.24271,6.2437,15000000.0
2005-10-24 02:14:00,6.2435,6.2435,6.24214,6.24331,19000000.0
2005-10-24 02:15:00,6.2435,6.2441,6.24248,6.24385,12000000.0
2005-10-24 02:16:00,6.24391,6.24411,6.24267,6.24356,18000000.0
2005-10-24 02:17:00,6.24381,6.24381,6.24248,6.24333,14000000.0
2005-10-24 02:18:00,6.24261,6.24297,6.24191,6.24199,12000000.0
2005-10-24 02:19:00,6.24209,6.24308,6.24209,6.24222,14000000.0
2005-10-24 02:20:00,6.24243,6.24335,6.24179,6.24211,13000000.0
2005-10-24 02:21:00,6.24106,6.24206,6.24085,6.24143,15000000.0
2005-10-24 02:22:00,6.24179,6.24322,6.24134,6.2414,13000000.0
2005-10-24 02:23:00,6.2416,6.24287,6.2416,6.24169,16000000.0
2005-10-24 02:24:00,6.24153,6.24259,6.24133,6.24228,17000000.0
2005-10-24 02:25:00,6.24242,6.24306,6.24192,6.24306,10000000.0
2005-10-24 02:26:00,6.24425,6.24434,6.24246,6.24328,13000000.0
2005-10-24 02:27:00,6.24368,6.24399,6.24289,6.24289,7000000.0
2005-10-24 02:28:00,6.24268,6.24437,6.24268,6.24327,9000000.0
2005-10-24 02:29:00,6.24386,6.2445,6.24299,6.24443,20000000.0
2005-10-24 02:30:00,6.24389,6.24389,6.24185,6.24349,11000000.0
2005-10-24 02:31:00,6.24304,6.24304,6.24209,6.24209,9000000.0
2005-10-24 02:32:00,6.24189,6.24202,6.24179,6.24196,13000000.0
2005-10-24 02:33:00,6.24204,6.24319,6.24204,6.24288,14000000.0
2005-10-24 02:34:00,6.24321,6.24376,6.24283,6.24334,17000000.0
2005-10-24 02:35:00,6.24271,6.24281,6.24186,6.24281,15000000.0
2005-10-24 02:36:00,6.2432,6.24324,6.24302,6.24321,14000000.0
2005-10-24 02:37:00,6.24303,6.24303,6.24216,6.24216,13000000.0
2005-10-24 02:38:00,6.24139,6.24323,6.24092,6.24121,14000000.0
2005-10-24 02:39:00,6.24103,6.243,6.24093,6.24194,15000000.0
2005-10-24 02:40:00,6.24201,6.24211,6.24185,6.24205,12000000.0
2005-10-24 02:41:00,6.2418,6.2418,6.24033,6.24033,13000000.0
2005-10-24 02:42:00,6.24033,6.24142,6.24025,6.24142,16000000.0
2005-10-24 02:43:00,6.24207,6.24324,6.24207,6.24319,18000000.0
2005-10-24 02:44:00,6.24288,6.24288,6.24206,6.24221,10000000.0
2005-10-24 02:45:00,6.24194,6.24196,6.24125,6.24153,14000000.0
2005-10-24 02:46:00,6.2409,6.24288,6.2409,6.24241,18000000.0
2005-10-24 02:47:00,6.24192,6.24329,6.2414,6.24329,17000000.0
2005-10-24 02:48:00,6.24354,6.24354,6.24227,6.24278,7000000.0
2005-10-24 02:49:00,6.24309,6.24481,6.24302,6.24481,13000000.0
2005-10-24 02:50:00,6.24373,6.24519,6.24357,6.2439,14000000.0
2005-10-24 02:51:00,6.24351,6.24539,6.24285,6.24539,15000000.0
2005-10-24 02:52:00,6.24552,6.24552,6.24427,6.24502,15000000.0
2005-10-24 02:53:00,6.24476,6.24561,6.2438,6.2438,9000000.0
2005-10-24 02:54:00,6.24406,6.24567,6.24388,6.24388,13000000.0
2005-10-24 02:55:00,6.24457,6.24491,6.2435,6.2438,11000000.0
2005-10-24 02:56:00,6.244,6.24454,6.24297,6.24444,18000000.0
2005-10-24 02:57:00,6.24442,6.24442,6.24305,6.2437,13000000.0
2005-10-24 02:58:00,6.24387,6.24448,6.24365,6.24387,9000000.0
2005-10-24 02:59:00,6.24348,6.24475,6.24325,6.24475,14000000.0
2005-10-24 03:00:00,6.24291,6.2444,6.24268,6.2444,11000000.0
2005-10-24 03:01:00,6.24365,6.24422,6.24266,6.24366,11000000.0
2005-10-24 03:02:00,6.24337,6.24406,6.24288,6.24362,11000000.0
2005-10-24 03:03:00,6.24424,6.24452,6.24285,6.24344,23000000.0
2005-10-24 03:04:00,6.24357,6.24421,6.2433,6.2433,11000000.0
2005-10-24 03:05:00,6.24393,6.24517,6.24363,6.24517,17000000.0
2005-10-24 03:06:00,6.24558,6.24562,6.24481,6.2454,9000000.0
2005-10-24 03:07:00,6.2449,6.2449,6.24423,6.24423,15000000.0
2005-10-24 03:08:00,6.24473,6.24591,6.24473,6.24565,12000000.0
2005-10-24 03:09:00,6.24624,6.24703,6.24579,6.24652,15000000.0
2005-10-24 03:10:00,6.24593,6.24593,6.24391,6.24563,19000000.0
2005-10-24 03:11:00,6.24644,6.24644,6.24534,6.24534,15000000.0
2005-10-24 03:12:00,6.24555,6.24639,6.24555,6.24639,18000000.0
2005-10-24 03:13:00,6.24636,6.24655,6.24556,6.24556,18000000.0
2005-10-24 03:14:00,6.24625,6.24719,6.24536,6.24553,10000000.0
2005-10-24 03:15:00,6.2454,6.24627,6.24535,6.24535,7000000.0
2005-10-24 03:16:00,6.24633,6.24704,6.24546,6.24562,8000000.0
2005-10-24 03:17:00,6.2444,6.2451,6.24401,6.24468,10000000.0
2005-10-24 03:18:00,6.24561,6.24561,6.24334,6.24334,15000000.0
2005-10-24 03:19:00,6.24422,6.24573,6.24404,6.2452,10000000.0
2005-10-24 03:20:00,6.24327,6.24376,6.24154,6.24353,16000000.0
2005-10-24 03:21:00,6.24281,6.24397,6.24251,6.24251,11000000.0
2005-10-24 03:22:00,6.24293,6.24579,6.24293,6.24579,10000000.0
2005-10-24 03:23:00,6.24483,6.24545,6.24433,6.24458,12000000.0
2005-10-24 03:24:00,6.24492,6.24527,6.24383,6.24428,13000000.0
2005-10-24 03:25:00,6.24361,6.24399,6.24295,6.24399,11000000.0
2005-10-24 03:26:00,6.24387,6.24387,6.24285,6.24337,13000000.0
2005-10-24 03:27:00,6.24338,6.24472,6.24317,6.24365,14000000.0
2005-10-24 03:28:00,6.24348,6.24489,6.24292,6.24489,18000000.0
2005-10-24 03:29:00,6.2448,6.2449,6.24392,6.24437,15000000.0
2005-10-24 03:30:00,6.24428,6.24428,6.24389,6.24398,10000000.0
2005-10-24 03:31:00,6.24388,6.24439,6.24316,6.24335,13000000.0
2005-10-24 03:32:00,6.24336,6.24616,6.24336,6.24506,16000000.0
2005-10-24 03:33:00,6.24566,6.24692,6.24403,6.24403,13000000.0
2005-10-24 03:34:00,6.24543,6.24613,6.24343,6.24343,16000000.0
2005-10-24 03:35:00,6.24349,6.2446,6.24347,6.24347,10000000.0
2005-10-24 03:36:00,6.24397,6.24597,6.2437,6.24597,11000000.0
2005-10-24 03:37:00,6.24598,6.24632,6.24502,6.24502,13000000.0
2005-10-24 03:38:00,6.24525,6.24651,6.2452,6.24613,13000000.0
2005-10-24 03:39:00,6.24565,6.24565,6.24332,6.24447,13000000.0
2005-10-24 03:40:00,6.24489,6.24559,6.24483,6.24484,12000000.0
2005-10-24 03:41:00,6.2448,6.2448,6.24363,6.24449,16000000.0
2005-10-24 03:42:00,6.24424,6.24529,6.24354,6.24462,21000000.0
2005-10-24 03:43:00,6.24467,6.24506,6.24351,6.24492,18000000.0
2005-10-24 03:44:00,6.2447,6.24562,6.24372,6.24549,15000000.0
2005-10-24 03:45:00,6.2458,6.24585,6.24485,6.24485,9000000.0
2005-10-24 03:46:00,6.24565,6.24576,6.24496,6.24496,8000000.0
2005-10-24 03:47:00,6.24482,6.24506,6.24303,6.24395,11000000.0
2005-10-24 03:48:00,6.2428,6.24437,6.2428,6.24427,9000000.0
2005-10-24 03:49:00,6.24419,6.24459,6.24319,6.24338,16000000.0
2005-10-24 03:50:00,6.24415,6.24553,6.24342,6.24513,19000000.0
2005-10-24 03:51:00,6.24429,6.24628,6.24429,6.24628,9000000.0
2005-10-24 03:52:00,6.24635,6.24635,6.24431,6.24619,19000000.0
2005-10-24 03:53:00,6.24633,6.24634,6.24402,6.24402,10000000.0
2005-10-24 03:54:00,6.24389,6.24448,6.24354,6.24448,17000000.0
2005-10-24 03:55:00,6.24463,6.24513,6.24419,6.24449,16000000.0
2005-10-24 03:56:00,6.24408,6.24465,6.24329,6.24434,7000000.0
2005-10-24 03:57:00,6.24396,6.24416,6.24299,6.24299,11000000.0
2005-10-24 03:58:00,6.2432,6.24439,6.2432,6.24439,12000000.0
2005-10-24 03:59:00,6.24476,6.24495,6.24403,6.24403,17000000.0
2005-10-24 04:00:00,6.24375,6.24486,6.24336,6.24336,12000000.0
2005-10-24 04:01:00,6.24188,6.24389,6.24188,6.24389,16000000.0
2005-10-24 04:02:00,6.24318,6.24369,6.24175,6.24326,14000000.0
2005-10-24 04:03:00,6.24341,6.24479,6.24256,6.24479,12000000.0
2005-10-24 04:04:00,6.2441,6.24438,6.24304,6.24419,16000000.0
2005-10-24 04:05:00,6.24421,6.24616,6.24421,6.24556,13000000.0
2005-10-24 04:06:00,6.24491,6.24491,6.24341,6.24398,16000000.0
2005-10-24 04:07:00,6.24547,6.2455,6.24459,6.24475,13000000.0
2005-10-24 04:08:00,6.24455,6.24455,6.24343,6.24343,14000000.0
2005-10-24 04:09:00,6.24432,6.24548,6.24391,6.24397,10000000.0
2005-10-24 04:10:00,6.244,6.24488,6.244,6.24488,12000000.0
2005-10-24 04:11:00,6.24501,6.24553,6.2429,6.2429,14000000.0
2005-10-24 04:12:00,6.2433,6.24547,6.2433,6.24429,19000000.0
2005-10-24 04:13:00,6.24479,6.24643,6.24472,6.2459,20000000.0
2005-10-24 04:14:00,6.24646,6.2474,6.24577,6.2464,12000000.0
2005-10-24 04:15:00,6.24668,6.24746,6.24645,6.24737,8000000.0
2005-10-24 04:16:00,6.24663,6.24691,6.24584,6.2464,13000000.0
2005-10-24 04:17:00,6.2465,6.24691,6.24588,6.24599,15000000.0
2005-10-24 04:18:00,6.24686,6.24817,6.24604,6.24817,9000000.0
2005-10-24 04:19:00,6.24782,6.248,6.24636,6.24709,12000000.0
2005-10-24 04:20:00,6.24667,6.24698,6.24634,6.24634,9000000.0
2005-10-24 04:21:00,6.24654,6.2469,6.24616,6.24676,17000000.0
2005-10-24 04:22:00,6.24706,6.24829,6.24598,6.24828,14000000.0
2005-10-24 04:23:00,6.24811,6.24811,6.24707,6.24788,10000000.0
2005-10-24 04:24:00,6.24782,6.24847,6.24661,6.24722,12000000.0
2005-10-24 04:25:00,6.24763,6.24779,6.24683,6.24734,10000000.0
2005-10-24 04:26:00,6.24698,6.2484,6.24646,6.2484,7000000.0
2005-10-24 04:27:00,6.24829,6.24962,6.24825,6.24929,15000000.0
2005-10-24 04:28:00,6.24888,6.24911,6.2479,6.24898,7000000.0
2005-10-24 04:29:00,6.24862,6.24936,6.24779,6.24815,14000000.0
2005-10-24 04:30:00,6.24857,6.24872,6.24854,6.24862,11000000.0
2005-10-24 04:31:00,6.24909,6.24949,6.24883,6.24883,15000000.0
2005-10-24 04:32:00,6.24837,6.24875,6.24749,6.24875,17000000.0
2005-10-24 04:33:00,6.24866,6.24945,6.24781,6.24945,14000000.0
2005-10-24 04:34:00,6.2483,6.24892,6.24826,6.24892,9000000.0
2005-10-24 04:35:00,6.24886,6.24902,6.2473,6.24821,12000000.0
2005-10-24 04:36:00,6.24835,6.24875,6.24806,6.24834,12000000.0
2005-10-24 04:37:00,6.24837,6.24858,6.24832,6.24834,12000000.0
2005-10-24 04:38:00,6.24831,6.24884,6.24789,6.24789,11000000.0
2005-10-24 04:39:00,6.24793,6.24847,6.24792,6.24835,17000000.0
2005-10-24 04:40:00,6.24845,6.24967,6.24844,6.24933,9000000.0
2005-10-24 04:41:00,6.2493,6.2497,6.24815,6.24815,10000000.0
2005-10-24 04:42:00,6.24843,6.24958,6.24783,6.24958,8000000.0
2005-10-24 04:43:00,6.24933,6.24939,6.24788,6.24868,18000000.0
2005-10-24 04:44:00,6.24852,6.24963,6.24852,6.2486,9000000.0
2005-10-24 04:45:00,6.24782,6.24844,6.24757,6.24841,9000000.0
2005-10-24 04:46:00,6.24851,6.24963,6.24801,6.24963,16000000.0
2005-10-24 04:47:00,6.2496,6.2496,6.24773,6.24827,12000000.0
2005-10-24 04:48:00,6.24781,6.24899,6.24781,6.24899,10000000.0
2005-10-24 04:49:00,6.24898,6.24898,6.24787,6.24846,16000000.0
2005-10-24 04:50:00,6.2491,6.2492,6.24784,6.24868,16000000.0
2005-10-24 04:51:00,6.24912,6.24967,6.24836,6.24904,20000000.0
2005-10-24 04:52:00,6.24916,6.24973,6.24824,6.24973,13000000.0
2005-10-24 04:53:00,6.24848,6.24933,6.24808,6.24912,11000000.0
2005-10-24 04:54:00,6.24936,6.24966,6.24811,6.24846,11000000.0
2005-10-24 04:55:00,6.24853,6.24899,6.24753,6.2489,12000000.0
2005-10-24 04:56:00,6.24955,6.24975,6.24799,6.24888,16000000.0
2005-10-24 04:57:00,6.24945,6.24955,6.24813,6.24837,7000000.0
2005-10-24 04:58:00,6.24856,6.24894,6.24774,6.24774,13000000.0
2005-10-24 04:59:00,6.24772,6.24996,6.24772,6.24996,17000000.0
2005-10-24 05:00:00,6.24861,6.24962,6.24836,6.24892,10000000.0
2005-10-24 05:01:00,6.25036,6.25106,6.24974,6.25106,13000000.0
2005-10-24 05:02:00,6.25084,6.25084,6.24924,6.24958,18000000.0
2005-10-24 05:03:00,6.24913,6.2509,6.24901,6.24997,9000000.0
2005-10-24 05:04:00,6.25013,6.25108,6.25006,6.25023,12000000.0
2005-10-24 05:05:00,6.2511,6.2511,6.24989,6.25049,10000000.0
2005-10-24 05:06:00,6.24969,6.25054,6.24959,6.25004,20000000.0
2005-10-24 05:07:00,6.2502,6.25093,6.2501,6.2506,10000000.0
2005-10-24 05:08:00,6.25018,6.25171,6.25006,6.25103,17000000.0
2005-10-24 05:09:00,6.25044,6.25141,6.2504,6.25141,15000000.0
2005-10-24 05:10:00,6.25143,6.25149,6.25053,6.25053,10000000.0
2005-10-24 05:11:00,6.25002,6.25102,6.24975,6.25025,16000000.0
2005-10-24 05:12:00,6.2496,6.25087,6.24958,6.25055,7000000.0
2005-10-24 05:13:00,6.25046,6.25099,6.24887,6.25011,12000000.0
2005-10-24 05:14:00,6.2488,6.24965,6.2488,6.24899,14000000.0
2005-10-24 05:15:00,6.24862,6.24881,6.24857,6.24868,16000000.0
2005-10-24 05:16:00,6.24866,6.24887,6.24854,6.24884,15000000.0
2005-10-24 05:17:00,6.24886,6.24995,6.24879,6.24893,10000000.0
2005-10-24 05:18:00,6.24866,6.24929,6.24866,6.24929,13000000.0
2005-10-24 05:19:00,6.24942,6.25002,6.24942,6.25002,13000000.0
2005-10-24 05:20:00,6.24976,6.24985,6.24888,6.24897,20000000.0
2005-10-24 05:21:00,6.24981,6.25114,6.24938,6.25114,9000000.0
2005-10-24 05:22:00,6.25097,6.25155,6.25045,6.25045,17000000.0
2005-10-24 05:23:00,6.2506,6.25103,6.2506,6.25103,14000000.0
2005-10-24 05:24:00,6.25103,6.25151,6.24975,6.2504,19000000.0
2005-10-24 05:25:00,6.25116,6.25116,6.24952,6.25024,13000000.0
2005-10-24 05:26:00,6.24954,6.25009,6.24825,6.24825,13000000.0
2005-10-24 05:27:00,6.24837,6.24984,6.24837,6.24974,13000000.0
2005-10-24 05:28:00,6.24981,6.25012,6.24939,6.24947,10000000.0
2005-10-24 05:29:00,6.24901,6.24901,6.24732,6.24817,17000000.0
2005-10-24 05:30:00,6.24836,6.24852,6.24705,6.24833,21000000.0
2005-10-24 05:31:00,6.24867,6.24923,6.24706,6.24706,13000000.0
2005-10-24 05:32:00,6.24679,6.24717,6.24576,6.24717,16000000.0
2005-10-24 05:33:00,6.24694,6.24804,6.24638,6.24672,13000000.0
2005-10-24 05:34:00,6.24668,6.24756,6.2464,6.24711,13000000.0
2005-10-24 05:35:00,6.24645,6.2466,6.24531,6.24536,14000000.0
2005-10-24 05:36:00,6.24526,6.24607,6.24526,6.24545,18000000.0
2005-10-24 05:37:00,6.24556,6.24585,6.24493,6.24493,12000000.0
2005-10-24 05:38:00,6.24526,6.24689,6.24526,6.24576,13000000.0
2005-10-24 05:39:00,6.24658,6.24758,6.24579,6.24758,21000000.0
2005-10-24 05:40:00,6.24772,6.24772,6.24536,6.24536,14000000.0
2005-10-24 05:41:00,6.24503,6.24632,6.24503,6.24601,13000000.0
2005-10-24 05:42:00,6.24611,6.24677,6.24583,6.24605,8000000.0
2005-10-24 05:43:00,6.2464,6.24734,6.24562,6.24647,13000000.0
2005-10-24 05:44:00,6.2465,6.24701,6.24572,6.24572,13000000.0
2005-10-24 05:45:00,6.24572,6.24629,6.24569,6.24612,24000000.0
2005-10-24 05:46:00,6.24597,6.2462,6.24526,6.24545,14000000.0
2005-10-24 05:47:00,6.24567,6.24602,6.24502,6.24515,11000000.0
2005-10-24 05:48:00,6.24538,6.24669,6.24525,6.24529,18000000.0
2005-10-24 05:49:00,6.24496,6.24674,6.24496,6.24659,10000000.0
2005-10-24 05:50:00,6.24581,6.24589,6.24518,6.24518,10000000.0
2005-10-24 05:51:00,6.24522,6.24643,6.24522,6.24588,11000000.0
2005-10-24 05:52:00,6.24572,6.24607,6.24559,6.24607,19000000.0
2005-10-24 05:53:00,6.24612,6.2463,6.24531,6.2462,15000000.0
2005-10-24 05:54:00,6.24684,6.24701,6.24557,6.24563,7000000.0
2005-10-24 05:55:00,6.24668,6.24727,6.24552,6.24552,12000000.0
2005-10-24 05:56:00,6.24652,6.24699,6.24563,6.24699,16000000.0
2005-10-24 05:57:00,6.24609,6.24679,6.24609,6.2463,11000000.0
2005-10-24 05:58:00,6.24746,6.24755,6.24612,6.24754,22000000.0
2005-10-24 05:59:00,6.2474,6.24761,6.2467,6.2467,9000000.0
2005-10-24 06:00:00,6.24709,6.24766,6.24581,6.24662,17000000.0
2005-10-24 06:01:00,6.24812,6.24812,6.24651,6.24684,18000000.0
2005-10-24 06:02:00,6.24769,6.24777,6.24596,6.24699,18000000.0
2005-10-24 06:03:00,6.24705,6.24746,6.24568,6.24649,16000000.0
2005-10-24 06:04:00,6.2462,6.24747,6.2462,6.24747,8000000.0
2005-10-24 06:05:00,6.24749,6.24815,6.24644,6.24644,10000000.0
2005-10-24 06:06:00,6.24713,6.2472,6.24595,6.2472,27000000.0
2005-10-24 06:07:00,6.24728,6.24728,6.24611,6.24611,17000000.0
2005-10-24 06:08:00,6.24599,6.24663,6.24599,6.24663,14000000.0
2005-10-24 06:09:00,6.24675,6.24727,6.2467,6.24678,13000000.0
2005-10-24 06:10:00,6.24613,6.24744,6.2454,6.2454,14000000.0
2005-10-24 06:11:00,6.2464,6.24653,6.24551,6.2462,16000000.0
2005-10-24 06:12:00,6.2463,6.24759,6.24601,6.24655,17000000.0
2005-10-24 06:13:00,6.24652,6.24714,6.24544,6.24544,14000000.0
2005-10-24 06:14:00,6.24515,6.2463,6.24515,6.24542,12000000.0
2005-10-24 06:15:00,6.24504,6.24594,6.24502,6.24502,13000000.0
2005-10-24 06:16:00,6.24569,6.24602,6.24487,6.24577,14000000.0
2005-10-24 06:17:00,6.24563,6.24581,6.24444,6.24444,11000000.0
2005-10-24 06:18:00,6.24446,6.24657,6.24446,6.24657,12000000.0
2005-10-24 06:19:00,6.24715,6.24715,6.24517,6.24604,19000000.0
2005-10-24 06:20:00,6.24557,6.24585,6.2453,6.24548,11000000.0
2005-10-24 06:21:00,6.24563,6.24621,6.2452,6.2452,9000000.0
2005-10-24 06:22:00,6.24495,6.24645,6.24487,6.24587,22000000.0
2005-10-24 06:23:00,6.24605,6.2462,6.24486,6.24577,18000000.0
2005-10-24 06:24:00,6.24593,6.24615,6.24415,6.24415,8000000.0
2005-10-24 06:25:00,6.2444,6.24503,6.24385,6.24493,9000000.0
2005-10-24 06:26:00,6.24554,6.24559,6.24519,6.24539,13000000.0
2005-10-24 06:27:00,6.24529,6.24544,6.24518,6.24537,15000000.0
2005-10-24 06:28:00,6.24538,6.24544,6.24517,6.24533,18000000.0
2005-10-24 06:29:00,6.24528,6.24554,6.24528,6.24528,16000000.0
2005-10-24 06:30:00,6.24577,6.24625,6.24555,6.24559,10000000.0
2005-10-24 06:31:00,6.24596,6.24656,6.24494,6.24519,13000000.0
2005-10-24 06:32:00,6.24481,6.24583,6.24481,6.24578,10000000.0
2005-10-24 06:33:00,6.24632,6.24648,6.2452,6.24584,10000000.0
2005-10-24 06:34:00,6.24561,6.24572,6.24548,6.24567,15000000.0
2005-10-24 06:35:00,6.24538,6.24538,6.24372,6.24372,13000000.0
2005-10-24 06:36:00,6.2436,6.24536,6.24356,6.24366,23000000.0
2005-10-24 06:37:00,6.24486,6.24486,6.24338,6.24417,11000000.0
2005-10-24 06:38:00,6.24454,6.24576,6.24364,6.24432,17000000.0
2005-10-24 06:39:00,6.24457,6.24586,6.24457,6.24548,8000000.0
2005-10-24 06:40:00,6.24551,6.2459,6.24441,6.24524,15000000.0
2005-10-24 06:41:00,6.24549,6.24576,6.24489,6.24565,15000000.0
2005-10-24 06:42:00,6.24574,6.24574,6.24489,6.24554,16000000.0
2005-10-24 06:43:00,6.24531,6.24652,6.24469,6.24534,12000000.0
2005-10-24 06:44:00,6.24561,6.24606,6.24505,6.24571,13000000.0
2005-10-24 06:45:00,6.24499,6.24546,6.24367,6.24415,14000000.0
2005-10-24 06:46:00,6.24367,6.24529,6.24333,6.24403,12000000.0
2005-10-24 06:47:00,6.24353,6.24353,6.24176,6.24176,11000000.0
2005-10-24 06:48:00,6.24304,6.24406,6.24264,6.24305,15000000.0
2005-10-24 06:49:00,6.243,6.243,6.24181,6.24257,17000000.0
2005-10-24 06:50:00,6.24272,6.24315,6.24157,6.24157,13000000.0
2005-10-24 06:51:00,6.24186,6.24308,6.24181,6.24181,8000000.0
2005-10-24 06:52:00,6.24173,6.24301,6.24173,6.24296,14000000.0
2005-10-24 06:53:00,6.24345,6.24416,6.24266,6.24364,13000000.0
2005-10-24 06:54:00,6.24385,6.24405,6.24341,6.2439,8000000.0
2005-10-24 06:55:00,6.2438,6.24443,6.24374,6.24443,10000000.0
2005-10-24 06:56:00,6.2444,6.24551,6.24431,6.24431,11000000.0
2005-10-24 06:57:00,6.24428,6.24535,6.24381,6.24473,17000000.0
2005-10-24 06:58:00,6.24486,6.24526,6.24465,6.24487,12000000.0
2005-10-24 06:59:00,6.24488,6.2455,6.24371,6.24375,14000000.0
2005-10-24 07:00:00,6.244,6.24574,6.244,6.24574,11000000.0
2005-10-24 07:01:00,6.24559,6.24559,6.24358,6.24358,10000000.0
2005-10-24 07:02:00,6.24377,6.24521,6.24377,6.24485,14000000.0
2005-10-24 07:03:00,6.24457,6.24502,6.24425,6.24502,7000000.0
2005-10-24 07:04:00,6.24533,6.24553,6.24495,6.24497,16000000.0
2005-10-24 07:05:00,6.24486,6.24515,6.24483,6.24512,15000000.0
2005-10-24 07:06:00,6.24486,6.24538,6.24429,6.24479,16000000.0
2005-10-24 07:07:00,6.24577,6.24623,6.24432,6.24558,12000000.0
2005-10-24 07:08:00,6.24596,6.24597,6.24529,6.24583,8000000.0
2005-10-24 07:09:00,6.24615,6.24672,6.24605,6.24605,8000000.0
2005-10-24 07:10:00,6.24609,6.24609,6.24494,6.24559,16000000.0
2005-10-24 07:11:00,6.24607,6.24607,6.24382,6.24547,17000000.0
2005-10-24 07:12:00,6.24569,6.24629,6.24488,6.24608,20000000.0
2005-10-24 07:13:00,6.24702,6.24733,6.24556,6.24556,18000000.0
2005-10-24 07:14:00,6.24518,6.24608,6.24502,6.24594,11000000.0
2005-10-24 07:15:00,6.24564,6.24585,6.24452,6.24585,18000000.0
2005-10-24 07:16:00,6.24564,6.24636,6.24527,6.24536,18000000.0
2005-10-24 07:17:00,6.24577,6.24673,6.24569,6.24668,12000000.0
2005-10-24 07:18:00,6.24657,6.24683,6.24545,6.24641,18000000.0
2005-10-24 07:19:00,6.24596,6.24707,6.24596,6.24597,14000000.0
2005-10-24 07:20:00,6.24655,6.24759,6.24655,6.24691,18000000.0
2005-10-24 07:21:00,6.24706,6.24769,6.24706,6.24728,13000000.0
2005-10-24 07:22:00,6.24711,6.2475,6.24658,6.24742,14000000.0
2005-10-24 07:23:00,6.2473,6.2473,6.24598,6.24673,15000000.0
2005-10-24 07:24:00,6.24732,6.24776,6.24654,6.24654,16000000.0
2005-10-24 07:25:00,6.2463,6.24753,6.2463,6.2466,15000000.0
2005-10-24 07:26:00,6.24696,6.24791,6.24622,6.24713,13000000.0
2005-10-24 07:27:00,6.24744,6.24744,6.24584,6.24674,12000000.0
2005-10-24 07:28:00,6.24691,6.24694,6.24593,6.24659,22000000.0
2005-10-24 07:29:00,6.24696,6.24715,6.24618,6.24715,16000000.0
2005-10-24 07:30:00,6.24714,6.24714,6.24592,6.24657,14000000.0
2005-10-24 07:31:00,6.24681,6.24798,6.24681,6.24776,13000000.0
2005-10-24 07:32:00,6.24818,6.24843,6.24706,6.24843,9000000.0
2005-10-24 07:33:00,6.2479,6.24802,6.24735,6.24802,7000000.0
2005-10-24 07:34:00,6.24774,6.24882,6.24773,6.24857,18000000.0
2005-10-24 07:35:00,6.2484,6.24845,6.24747,6.24831,9000000.0
2005-10-24 07:36:00,6.2481,6.24919,6.24759,6.24825,13000000.0
2005-10-24 07:37:00,6.24824,6.24882,6.2478,6.2478,11000000.0
2005-10-24 07:38:00,6.24756,6.24867,6.24756,6.24865,11000000.0
2005-10-24 07:39:00,6.24865,6.24975,6.2476,6.24975,19000000.0
2005-10-24 07:40:00,6.24919,6.24919,6.24671,6.24671,11000000.0
2005-10-24 07:41:00,6.24642,6.24731,6.24642,6.24724,7000000.0
2005-10-24 07:42:00,6.24702,6.24766,6.24628,6.24688,13000000.0
2005-10-24 07:43:00,6.2465,6.2474,6.24618,6.247,14000000.0
2005-10-24 07:44:00,6.24678,6.24784,6.24667,6.24695,10000000.0
2005-10-24 07:45:00,6.24687,6.24719,6.24616,6.24616,8000000.0
2005-10-24 07:46:00,6.24585,6.24738,6.24557,6.24738,13000000.0
2005-10-24 07:47:00,6.24701,6.24701,6.24588,6.24692,15000000.0
2005-10-24 07:48:00,6.24676,6.24676,6.24555,6.24555,13000000.0
2005-10-24 07:49:00,6.24567,6.24598,6.24518,6.24572,10000000.0
2005-10-24 07:50:00,6.24566,6.24652,6.24535,6.24628,17000000.0
2005-10-24 07:51:00,6.24593,6.24593,6.24498,6.24498,16000000.0
2005-10-24 07:52:00,6.24518,6.24622,6.24518,6.24565,13000000.0
2005-10-24 07:53:00,6.24532,6.24617,6.24452,6.24475,10000000.0
2005-10-24 07:54:00,6.24443,6.24579,6.24402,6.24527,11000000.0
2005-10-24 07:55:00,6.24523,6.24587,6.24469,6.24587,12000000.0
2005-10-24 07:56:00,6.24599,6.24599,6.24425,6.24586,13000000.0
2005-10-24 07:57:00,6.2456,6.2456,6.24415,6.24497,8000000.0
2005-10-24 07:58:00,6.24424,6.24482,6.24361,6.24441,14000000.0
2005-10-24 07:59:00,6.24411,6.24459,6.24356,6.24427,15000000.0
2005-10-24 08:00:00,6.24444,6.2458,6.24421,6.2458,10000000.0
2005-10-24 08:01:00,6.2457,6.2457,6.24381,6.24538,13000000.0
2005-10-24 08:02:00,6.24467,6.24603,6.24397,6.24603,14000000.0
2005-10-24 08:03:00,6.24587,6.24587,6.24285,6.24285,12000000.0
2005-10-24 08:04:00,6.24372,6.24481,6.24294,6.24481,16000000.0
2005-10-24 08:05:00,6.24314,6.24353,6.24167,6.24282,14000000.0
2005-10-24 08:06:00,6.24274,6.24303,6.24176,6.24199,19000000.0
2005-10-24 08:07:00,6.24131,6.24254,6.23926,6.23965,19000000.0
2005-10-24 08:08:00,6.23907,6.23907,6.23747,6.23861,11000000.0
2005-10-24 08:09:00,6.23965,6.23965,6.23823,6.23887,10000000.0
2005-10-24 08:10:00,6.23796,6.23864,6.23554,6.23575,16000000.0
2005-10-24 08:11:00,6.23617,6.23689,6.23544,6.23637,9000000.0
2005-10-24 08:12:00,6.23702,6.23737,6.23615,6.2368,10000000.0
2005-10-24 08:13:00,6.23605,6.23645,6.23504,6.23593,11000000.0
2005-10-24 08:14:00,6.23768,6.23846,6.23626,6.23655,12000000.0
2005-10-24 08:15:00,6.23624,6.23736,6.23597,6.23614,15000000.0
2005-10-24 08:16:00,6.23781,6.2387,6.23687,6.23799,14000000.0
2005-10-24 08:17:00,6.2375,6.23811,6.23645,6.23675,10000000.0
2005-10-24 08:18:00,6.23674,6.2371,6.23563,6.23563,9000000.0
2005-10-24 08:19:00,6.2362,6.23829,6.2362,6.23709,11000000.0
2005-10-24 08:20:00,6.2374,6.23899,6.23729,6.23899,11000000.0
2005-10-24 08:21:00,6.23922,6.24057,6.23829,6.24057,20000000.0
2005-10-24 08:22:00,6.24075,6.24075,6.23836,6.23836,8000000.0
2005-10-24 08:23:00,6.23838,6.24024,6.23838,6.23932,12000000.0
2005-10-24 08:24:00,6.23884,6.23922,6.23723,6.23798,13000000.0
2005-10-24 08:25:00,6.23804,6.23934,6.23789,6.23895,12000000.0
2005-10-24 08:26:00,6.2395,6.23955,6.23794,6.23794,13000000.0
2005-10-24 08:27:00,6.23708,6.23857,6.23659,6.23659,11000000.0
2005-10-24 08:28:00,6.23528,6.23789,6.23528,6.23789,8000000.0
2005-10-24 08:29:00,6.2379,6.2379,6.23581,6.23703,12000000.0
2005-10-24 08:30:00,6.23662,6.23717,6.23589,6.23624,11000000.0
2005-10-24 08:31:00,6.23597,6.2362,6.2348,6.23545,10000000.0
2005-10-24 08:32:00,6.23593,6.23662,6.23501,6.23522,13000000.0
2005-10-24 08:33:00,6.23601,6.23848,6.23583,6.23694,11000000.0
2005-10-24 08:34:00,6.23746,6.23806,6.23646,6.23735,17000000.0
2005-10-24 08:35:00,6.23743,6.23973,6.23743,6.23973,11000000.0
2005-10-24 08:36:00,6.23959,6.24173,6.23959,6.24173,10000000.0
2005-10-24 08:37:00,6.24047,6.24189,6.23961,6.24189,9000000.0
2005-10-24 08:38:00,6.24205,6.24268,6.2408,6.24268,18000000.0
2005-10-24 08:39:00,6.24184,6.24191,6.24059,6.24132,8000000.0
2005-10-24 08:40:00,6.24083,6.24083,6.23945,6.24013,7000000.0
2005-10-24 08:41:00,6.24037,6.24102,6.23968,6.24102,16000000.0
2005-10-24 08:42:00,6.24114,6.24144,6.23998,6.24062,14000000.0
2005-10-24 08:43:00,6.24072,6.24111,6.23982,6.24032,12000000.0
2005-10-24 08:44:00,6.24009,6.24009,6.23792,6.23792,9000000.0
2005-10-24 08:45:00,6.239,6.2393,6.23818,6.23877,18000000.0
2005-10-24 08:46:00,6.23883,6.23955,6.23841,6.23952,14000000.0
2005-10-24 08:47:00,6.24008,6.24287,6.23924,6.24228,18000000.0
2005-10-24 08:48:00,6.24115,6.24342,6.24115,6.24304,12000000.0
2005-10-24 08:49:00,6.243,6.24391,6.24103,6.24121,14000000.0
2005-10-24 08:50:00,6.24245,6.24245,6.24096,6.24196,16000000.0
2005-10-24 08:51:00,6.24196,6.24264,6.24049,6.24264,21000000.0
2005-10-24 08:52:00,6.24228,6.24236,6.23975,6.24053,20000000.0
2005-10-24 08:53:00,6.23948,6.23988,6.23846,6.23933,7000000.0
2005-10-24 08:54:00,6.23836,6.23836,6.23674,6.23819,17000000.0
2005-10-24 08:55:00,6.23762,6.23762,6.23637,6.23698,12000000.0
2005-10-24 08:56:00,6.23718,6.23957,6.236,6.23711,17000000.0
2005-10-24 08:57:00,6.23563,6.23589,6.23488,6.23583,16000000.0
2005-10-24 08:58:00,6.23623,6.23671,6.23541,6.23671,12000000.0
2005-10-24 08:59:00,6.23709,6.23755,6.23571,6.23637,13000000.0
2005-10-24 09:00:00,6.23629,6.23758,6.23555,6.23651,17000000.0
2005-10-24 09:01:00,6.23637,6.2366,6.23561,6.2364,13000000.0
2005-10-24 09:02:00,6.2361,6.23622,6.23524,6.23524,8000000.0
2005-10-24 09:03:00,6.23632,6.23668,6.23571,6.23655,16000000.0
2005-10-24 09:04:00,6.23666,6.23772,6.23649,6.23739,8000000.0
2005-10-24 09:05:00,6.23845,6.23845,6.23466,6.23466,11000000.0
2005-10-24 09:06:00,6.23327,6.2351,6.233,6.23408,10000000.0
2005-10-24 09:07:00,6.23448,6.23528,6.23392,6.23474,10000000.0
2005-10-24 09:08:00,6.23489,6.23633,6.2338,6.23466,19000000.0
2005-10-24 09:09:00,6.23635,6.23745,6.23611,6.23611,16000000.0
2005-10-24 09:10:00,6.23515,6.2365,6.23468,6.23575,8000000.0
2005-10-24 09:11:00,6.23519,6.23747,6.23466,6.23713,11000000.0
2005-10-24 09:12:00,6.23656,6.23717,6.23549,6.2368,16000000.0
2005-10-24 09:13:00,6.23732,6.23857,6.23641,6.2382,15000000.0
2005-10-24 09:14:00,6.23856,6.23957,6.23766,6.23822,17000000.0
2005-10-24 09:15:00,6.23856,6.24068,6.23856,6.23867,12000000.0
2005-10-24 09:16:00,6.23833,6.23975,6.23833,6.23975,14000000.0
2005-10-24 09:17:00,6.24024,6.24024,6.23782,6.23791,14000000.0
2005-10-24 09:18:00,6.23842,6.23884,6.23751,6.2384,18000000.0
2005-10-24 09:19:00,6.23941,6.24017,6.23827,6.23962,14000000.0
2005-10-24 09:20:00,6.24087,6.24213,6.24016,6.24213,18000000.0
2005-10-24 09:21:00,6.24234,6.24234,6.2406,6.24128,17000000.0
2005-10-24 09:22:00,6.24094,6.24195,6.24042,6.24118,13000000.0
2005-10-24 09:23:00,6.24166,6.24166,6.23884,6.23884,12000000.0
2005-10-24 09:24:00,6.23951,6.23951,6.23845,6.23871,14000000.0
2005-10-24 09:25:00,6.23874,6.24035,6.23874,6.24021,9000000.0
2005-10-24 09:26:00,6.24012,6.2406,6.23911,6.24022,13000000.0
2005-10-24 09:27:00,6.2401,6.24106,6.2401,6.24106,13000000.0
2005-10-24 09:28:00,6.24046,6.24074,6.23865,6.23998,19000000.0
2005-10-24 09:29:00,6.23986,6.24044,6.23872,6.23872,14000000.0
2005-10-24 09:30:00,6.23854,6.23974,6.23837,6.23951,15000000.0
2005-10-24 09:31:00,6.23927,6.24039,6.23891,6.23971,11000000.0
2005-10-24 09:32:00,6.2399,6.24009,6.23906,6.23977,16000000.0
2005-10-24 09:33:00,6.24083,6.24131,6.23952,6.2408,9000000.0
2005-10-24 09:34:00,6.24165,6.24231,6.24063,6.24196,18000000.0
2005-10-24 09:35:00,6.24204,6.24322,6.24158,6.24267,14000000.0
2005-10-24 09:36:00,6.24234,6.24274,6.24108,6.242,16000000.0
2005-10-24 09:37:00,6.24139,6.24249,6.24024,6.24092,20000000.0
2005-10-24 09:38:00,6.24144,6.24199,6.23828,6.24199,19000000.0
2005-10-24 09:39:00,6.24163,6.2424,6.24063,6.2413,16000000.0
2005-10-24 09:40:00,6.24145,6.24265,6.24142,6.2426,12000000.0
2005-10-24 09:41:00,6.24282,6.24304,6.24132,6.24304,18000000.0
2005-10-24 09:42:00,6.24393,6.24393,6.24187,6.24214,16000000.0
2005-10-24 09:43:00,6.24138,6.24138,6.23937,6.24001,15000000.0
2005-10-24 09:44:00,6.24009,6.24076,6.23947,6.23947,13000000.0
2005-10-24 09:45:00,6.23957,6.24203,6.23957,6.24166,13000000.0
2005-10-24 09:46:00,6.24196,6.24205,6.24111,6.24178,17000000.0
2005-10-24 09:47:00,6.24278,6.24278,6.241,6.24222,13000000.0
2005-10-24 09:48:00,6.24258,6.24289,6.24122,6.24122,16000000.0
2005-10-24 09:49:00,6.24101,6.24293,6.24101,6.24217,17000000.0
2005-10-24 09:50:00,6.24207,6.2425,6.2414,6.2425,12000000.0
2005-10-24 09:51:00,6.24286,6.24286,6.23978,6.24247,16000000.0
2005-10-24 09:52:00,6.24284,6.24301,6.24153,6.24235,16000000.0
2005-10-24 09:53:00,6.24308,6.24326,6.24193,6.24217,15000000.0
2005-10-24 09:54:00,6.24254,6.24298,6.24205,6.24287,15000000.0
2005-10-24 09:55:00,6.24309,6.24327,6.24,6.24126,15000000.0
2005-10-24 09:56:00,6.24258,6.24366,6.24241,6.24361,17000000.0
2005-10-24 09:57:00,6.24395,6.24396,6.24215,6.24215,12000000.0
2005-10-24 09:58:00,6.24379,6.24414,6.24261,6.2427,14000000.0
2005-10-24 09:59:00,6.24395,6.24471,6.24327,6.24422,10000000.0
2005-10-24 10:00:00,6.24366,6.24415,6.24309,6.24379,11000000.0
2005-10-24 10:01:00,6.24404,6.24404,6.23862,6.24164,24000000.0
2005-10-24 10:02:00,6.24468,6.24478,6.24332,6.24332,14000000.0
2005-10-24 10:03:00,6.24343,6.24478,6.24326,6.24447,16000000.0
2005-10-24 10:04:00,6.24459,6.24466,6.24362,6.24451,10000000.0
2005-10-24 10:05:00,6.24434,6.24436,6.24292,6.24301,10000000.0
2005-10-24 10:06:00,6.24234,6.24317,6.24234,6.24316,9000000.0
2005-10-24 10:07:00,6.243,6.243,6.24126,6.24244,11000000.0
2005-10-24 10:08:00,6.24195,6.24195,6.24111,6.24154,9000000.0
2005-10-24 10:09:00,6.24163,6.24336,6.24136,6.24136,11000000.0
2005-10-24 10:10:00,6.24153,6.24227,6.23945,6.24227,15000000.0
2005-10-24 10:11:00,6.24154,6.24402,6.24154,6.24402,16000000.0
2005-10-24 10:12:00,6.24374,6.24402,6.24289,6.24289,19000000.0
2005-10-24 10:13:00,6.24287,6.24326,6.24207,6.24207,9000000.0
2005-10-24 10:14:00,6.24257,6.24304,6.24203,6.24252,11000000.0
2005-10-24 10:15:00,6.24288,6.24367,6.24288,6.24348,8000000.0
2005-10-24 10:16:00,6.24395,6.24482,6.24298,6.24432,17000000.0
2005-10-24 10:17:00,6.24378,6.24378,6.24319,6.24342,16000000.0
2005-10-24 10:18:00,6.24329,6.2447,6.24293,6.24429,16000000.0
2005-10-24 10:19:00,6.24423,6.24423,6.24226,6.24245,17000000.0
2005-10-24 10:20:00,6.2424,6.24358,6.2424,6.24281,16000000.0
2005-10-24 10:21:00,6.24239,6.24432,6.24205,6.24432,7000000.0
2005-10-24 10:22:00,6.24385,6.24514,6.24343,6.24514,10000000.0
2005-10-24 10:23:00,6.24478,6.24478,6.24314,6.2438,14000000.0
2005-10-24 10:24:00,6.24409,6.24425,6.24345,6.24425,13000000.0
2005-10-24 10:25:00,6.24408,6.24577,6.24352,6.24548,12000000.0
2005-10-24 10:26:00,6.24672,6.24672,6.24449,6.24602,11000000.0
2005-10-24 10:27:00,6.24624,6.2465,6.24557,6.24642,13000000.0
2005-10-24 10:28:00,6.24688,6.24875,6.24613,6.24613,13000000.0
2005-10-24 10:29:00,6.24462,6.24535,6.24421,6.24524,11000000.0
2005-10-24 10:30:00,6.24522,6.24541,6.24388,6.2439,9000000.0
2005-10-24 10:31:00,6.24478,6.24632,6.24478,6.24618,16000000.0
2005-10-24 10:32:00,6.24518,6.2465,6.24518,6.24531,9000000.0
2005-10-24 10:33:00,6.24495,6.24636,6.2448,6.24572,12000000.0
2005-10-24 10:34:00,6.24548,6.24693,6.24526,6.24581,11000000.0
2005-10-24 10:35:00,6.2455,6.24589,6.24359,6.2445,17000000.0
2005-10-24 10:36:00,6.24452,6.24452,6.24304,6.24433,10000000.0
2005-10-24 10:37:00,6.24445,6.24445,6.24257,6.24365,15000000.0
2005-10-24 10:38:00,6.24396,6.24448,6.243,6.24389,17000000.0
2005-10-24 10:39:00,6.24464,6.24647,6.24373,6.2442,13000000.0
2005-10-24 10:40:00,6.24214,6.24317,6.24214,6.24317,10000000.0
2005-10-24 10:41:00,6.24252,6.24289,6.24157,6.24248,15000000.0
2005-10-24 10:42:00,6.24194,6.24288,6.24144,6.24238,12000000.0
2005-10-24 10:43:00,6.24263,6.24396,6.24157,6.2435,13000000.0
2005-10-24 10:44:00,6.2429,6.2429,6.24164,6.2424,12000000.0
2005-10-24 10:45:00,6.24271,6.24317,6.2414,6.24313,13000000.0
2005-10-24 10:46:00,6.24312,6.24371,6.24215,6.24371,13000000.0
2005-10-24 10:47:00,6.24279,6.24577,6.24269,6.24375,7000000.0
2005-10-24 10:48:00,6.2431,6.24356,6.24166,6.24337,12000000.0
2005-10-24 10:49:00,6.24302,6.24308,6.24226,6.24226,10000000.0
2005-10-24 10:50:00,6.24168,6.24379,6.24168,6.24379,14000000.0
2005-10-24 10:51:00,6.24401,6.24435,6.2432,6.24435,11000000.0
2005-10-24 10:52:00,6.2438,6.244,6.24202,6.24387,20000000.0
2005-10-24 10:53:00,6.24349,6.24425,6.24264,6.24282,9000000.0
2005-10-24 10:54:00,6.24262,6.24262,6.24141,6.24249,18000000.0
2005-10-24 10:55:00,6.24256,6.24302,6.24197,6.24302,10000000.0
2005-10-24 10:56:00,6.24383,6.24416,6.24278,6.24389,11000000.0
2005-10-24 10:57:00,6.24383,6.24403,6.24237,6.24237,8000000.0
2005-10-24 10:58:00,6.24178,6.2429,6.24159,6.2429,10000000.0
2005-10-24 10:59:00,6.24285,6.24379,6.24259,6.24293,10000000.0
2005-10-24 11:00:00,6.24236,6.24236,6.23975,6.23993,15000000.0
2005-10-24 11:01:00,6.23932,6.23958,6.23812,6.23869,12000000.0
2005-10-24 11:02:00,6.23903,6.23956,6.23826,6.23923,8000000.0
2005-10-24 11:03:00,6.24024,6.24024,6.23902,6.24001,11000000.0
2005-10-24 11:04:00,6.2398,6.23981,6.23869,6.23869,15000000.0
2005-10-24 11:05:00,6.23826,6.2392,6.23681,6.238,17000000.0
2005-10-24 11:06:00,6.23854,6.23942,6.23839,6.23885,12000000.0
2005-10-24 11:07:00,6.23903,6.23903,6.2377,6.23788,11000000.0
2005-10-24 11:08:00,6.23764,6.24057,6.23705,6.23705,22000000.0
2005-10-24 11:09:00,6.2367,6.23697,6.23622,6.23622,9000000.0
2005-10-24 11:10:00,6.23612,6.23752,6.23612,6.23662,16000000.0
2005-10-24 11:11:00,6.23702,6.23834,6.23702,6.23744,7000000.0
2005-10-24 11:12:00,6.23792,6.23898,6.23784,6.2388,15000000.0
2005-10-24 11:13:00,6.24055,6.24204,6.23862,6.23862,11000000.0
2005-10-24 11:14:00,6.23954,6.23972,6.23859,6.23915,18000000.0
2005-10-24 11:15:00,6.23968,6.23969,6.2387,6.23887,11000000.0
2005-10-24 11:16:00,6.23795,6.23958,6.23775,6.23836,13000000.0
2005-10-24 11:17:00,6.23903,6.23957,6.23738,6.23957,13000000.0
2005-10-24 11:18:00,6.23987,6.23987,6.23811,6.23811,9000000.0
2005-10-24 11:19:00,6.2393,6.24262,6.23856,6.23886,17000000.0
2005-10-24 11:20:00,6.23832,6.23883,6.23752,6.23883,14000000.0
2005-10-24 11:21:00,6.23897,6.23897,6.23727,6.23884,14000000.0
2005-10-24 11:22:00,6.2394,6.23983,6.23802,6.23873,22000000.0
2005-10-24 11:23:00,6.23935,6.23976,6.23899,6.23976,8000000.0
2005-10-24 11:24:00,6.23964,6.23964,6.23806,6.23913,18000000.0
2005-10-24 11:25:00,6.23872,6.23931,6.23839,6.23916,9000000.0
2005-10-24 11:26:00,6.23933,6.23993,6.23865,6.23932,15000000.0
2005-10-24 11:27:00,6.24012,6.24158,6.23856,6.23856,10000000.0
2005-10-24 11:28:00,6.23816,6.24023,6.23816,6.23934,13000000.0
2005-10-24 11:29:00,6.2389,6.23943,6.23856,6.23941,17000000.0
2005-10-24 11:30:00,6.23935,6.23935,6.23847,6.23894,13000000.0
2005-10-24 11:31:00,6.2384,6.23907,6.2368,6.2368,12000000.0
2005-10-24 11:32:00,6.23667,6.23789,6.23667,6.23789,20000000.0
2005-10-24 11:33:00,6.23796,6.23831,6.23717,6.23762,16000000.0
2005-10-24 11:34:00,6.23921,6.23955,6.23847,6.23865,13000000.0
2005-10-24 11:35:00,6.23829,6.23933,6.23737,6.23933,14000000.0
2005-10-24 11:36:00,6.23917,6.23954,6.23824,6.23917,11000000.0
2005-10-24 11:37:00,6.2392,6.2392,6.23703,6.23852,16000000.0
2005-10-24 11:38:00,6.23866,6.23866,6.23745,6.23776,8000000.0
2005-10-24 11:39:00,6.23715,6.2387,6.23695,6.23798,11000000.0
2005-10-24 11:40:00,6.23807,6.23818,6.23706,6.2377,12000000.0
2005-10-24 11:41:00,6.238,6.23861,6.23736,6.23816,10000000.0
2005-10-24 11:42:00,6.23759,6.23774,6.23577,6.23577,10000000.0
2005-10-24 11:43:00,6.23683,6.23712,6.236,6.23712,17000000.0
2005-10-24 11:44:00,6.2369,6.2378,6.23591,6.23777,15000000.0
2005-10-24 11:45:00,6.23777,6.23793,6.23675,6.23763,16000000.0
2005-10-24 11:46:00,6.23763,6.23763,6.23709,6.2372,7000000.0
2005-10-24 11:47:00,6.23791,6.23839,6.23696,6.23696,16000000.0
2005-10-24 11:48:00,6.23696,6.23833,6.23661,6.23833,13000000.0
2005-10-24 11:49:00,6.23807,6.23807,6.23707,6.23762,10000000.0
2005-10-24 11:50:00,6.23769,6.23842,6.23752,6.23756,12000000.0
2005-10-24 11:51:00,6.23729,6.23816,6.23729,6.2381,14000000.0
2005-10-24 11:52:00,6.23859,6.23883,6.23833,6.23833,18000000.0
2005-10-24 11:53:00,6.23815,6.23815,6.23613,6.23704,16000000.0
2005-10-24 11:54:00,6.23788,6.23803,6.23652,6.23652,8000000.0
2005-10-24 11:55:00,6.23616,6.2376,6.23616,6.23677,8000000.0
2005-10-24 11:56:00,6.23733,6.23862,6.23732,6.23742,8000000.0
2005-10-24 11:57:00,6.23762,6.23762,6.23674,6.23712,11000000.0
2005-10-24 11:58:00,6.23753,6.23866,6.23683,6.23714,14000000.0
2005-10-24 11:59:00,6.23572,6.23763,6.23568,6.23763,11000000.0
2005-10-24 12:00:00,6.23613,6.23777,6.23563,6.23777,15000000.0
2005-10-24 12:01:00,6.2373,6.23746,6.23582,6.23616,13000000.0
2005-10-24 12:02:00,6.2361,6.23854,6.2361,6.23769,15000000.0
2005-10-24 12:03:00,6.23749,6.23956,6.23749,6.23844,11000000.0
2005-10-24 12:04:00,6.23808,6.23869,6.23779,6.23852,9000000.0
2005-10-24 12:05:00,6.23761,6.238,6.23684,6.23697,9000000.0
2005-10-24 12:06:00,6.23772,6.23785,6.23674,6.23778,15000000.0
2005-10-24 12:07:00,6.23806,6.23869,6.23694,6.23791,11000000.0
2005-10-24 12:08:00,6.23843,6.23919,6.2379,6.23842,8000000.0
2005-10-24 12:09:00,6.23876,6.24007,6.23746,6.24007,18000000.0
2005-10-24 12:10:00,6.24032,6.24032,6.23951,6.23952,14000000.0
2005-10-24 12:11:00,6.23816,6.23891,6.23502,6.23502,9000000.0
2005-10-24 12:12:00,6.2349,6.23912,6.2349,6.23777,18000000.0
2005-10-24 12:13:00,6.23942,6.24113,6.23942,6.24051,12000000.0
2005-10-24 12:14:00,6.23865,6.23881,6.23528,6.23528,10000000.0
2005-10-24 12:15:00,6.23627,6.23952,6.23627,6.23952,8000000.0
2005-10-24 12:16:00,6.23996,6.24041,6.23871,6.23922,14000000.0
2005-10-24 12:17:00,6.23949,6.23987,6.23836,6.23938,13000000.0
2005-10-24 12:18:00,6.23887,6.23958,6.23855,6.23916,10000000.0
2005-10-24 12:19:00,6.23797,6.23808,6.23534,6.23534,11000000.0
2005-10-24 12:20:00,6.23485,6.23955,6.23485,6.23955,8000000.0
2005-10-24 12:21:00,6.23941,6.23941,6.23553,6.23901,20000000.0
2005-10-24 12:22:00,6.23955,6.23955,6.23866,6.23949,14000000.0
2005-10-24 12:23:00,6.2399,6.24053,6.23938,6.23944,11000000.0
2005-10-24 12:24:00,6.23957,6.24079,6.23957,6.24079,17000000.0
2005-10-24 12:25:00,6.24089,6.24089,6.23909,6.23972,12000000.0
2005-10-24 12:26:00,6.23822,6.23874,6.23665,6.23665,7000000.0
2005-10-24 12:27:00,6.24104,6.24128,6.24022,6.24047,7000000.0
2005-10-24 12:28:00,6.24059,6.24131,6.23905,6.23905,19000000.0
2005-10-24 12:29:00,6.2404,6.24081,6.23991,6.24081,12000000.0
2005-10-24 12:30:00,6.24097,6.24097,6.24016,6.24053,10000000.0
2005-10-24 12:31:00,6.24049,6.2408,6.2397,6.2408,12000000.0
2005-10-24 12:32:00,6.2404,6.24136,6.239,6.239,12000000.0
2005-10-24 12:33:00,6.23936,6.24113,6.23936,6.2405,15000000.0
2005-10-24 12:34:00,6.24092,6.24154,6.24055,6.24142,12000000.0
2005-10-24 12:35:00,6.24143,6.24272,6.24108,6.24252,12000000.0
2005-10-24 12:36:00,6.24224,6.24325,6.24172,6.24172,15000000.0
2005-10-24 12:37:00,6.2413,6.24309,6.2411,6.24279,8000000.0
2005-10-24 12:38:00,6.24239,6.24328,6.24182,6.24301,15000000.0
2005-10-24 12:39:00,6.24199,6.24334,6.24171,6.24191,14000000.0
2005-10-24 12:40:00,6.24321,6.24333,6.24155,6.2418,18000000.0
2005-10-24 12:41:00,6.24237,6.24281,6.24113,6.24244,11000000.0
2005-10-24 12:42:00,6.24329,6.24351,6.24155,6.24155,17000000.0
2005-10-24 12:43:00,6.24099,6.24266,6.24055,6.24266,11000000.0
2005-10-24 12:44:00,6.2427,6.24306,6.24144,6.24144,13000000.0
2005-10-24 12:45:00,6.24244,6.2429,6.24145,6.2429,10000000.0
2005-10-24 12:46:00,6.24288,6.24333,6.24187,6.24237,20000000.0
2005-10-24 12:47:00,6.24173,6.24266,6.24112,6.24205,10000000.0
2005-10-24 12:48:00,6.24176,6.24224,6.24117,6.24135,10000000.0
2005-10-24 12:49:00,6.24135,6.24271,6.24135,6.2421,15000000.0
2005-10-24 12:50:00,6.2423,6.24307,6.24163,6.24163,14000000.0
2005-10-24 12:51:00,6.2415,6.24234,6.2415,6.24189,14000000.0
2005-10-24 12:52:00,6.24254,6.24254,6.24168,6.24213,9000000.0
2005-10-24 12:53:00,6.24184,6.24263,6.24146,6.24263,9000000.0
2005-10-24 12:54:00,6.2424,6.2424,6.24079,6.2418,20000000.0
2005-10-24 12:55:00,6.24211,6.24255,6.24029,6.24029,12000000.0
2005-10-24 12:56:00,6.24101,6.24197,6.24059,6.24162,7000000.0
2005-10-24 12:57:00,6.24164,6.24307,6.24118,6.24118,13000000.0
2005-10-24 12:58:00,6.24076,6.24212,6.24076,6.24165,16000000.0
2005-10-24 12:59:00,6.24063,6.24248,6.24055,6.24211,14000000.0
2005-10-24 13:00:00,6.24191,6.24264,6.24103,6.24192,12000000.0
2005-10-24 13:01:00,6.24121,6.24234,6.24064,6.24064,17000000.0
2005-10-24 13:02:00,6.24068,6.24252,6.24068,6.24118,10000000.0
2005-10-24 13:03:00,6.24087,6.24229,6.24024,6.24086,22000000.0
2005-10-24 13:04:00,6.24092,6.24171,6.2403,6.24148,20000000.0
2005-10-24 13:05:00,6.24111,6.24111,6.23968,6.24027,14000000.0
2005-10-24 13:06:00,6.24048,6.24048,6.23937,6.24041,17000000.0
2005-10-24 13:07:00,6.24041,6.24043,6.23968,6.24041,22000000.0
2005-10-24 13:08:00,6.23898,6.23999,6.23789,6.23837,12000000.0
2005-10-24 13:09:00,6.2387,6.23962,6.23857,6.23949,12000000.0
2005-10-24 13:10:00,6.2393,6.24037,6.23868,6.2394,20000000.0
2005-10-24 13:11:00,6.23864,6.24067,6.23864,6.23867,12000000.0
2005-10-24 13:12:00,6.23913,6.24131,6.23913,6.24131,16000000.0
2005-10-24 13:13:00,6.2397,6.24239,6.2397,6.24197,14000000.0
2005-10-24 13:14:00,6.2415,6.2415,6.24024,6.24099,17000000.0
2005-10-24 13:15:00,6.24089,6.24137,6.2408,6.24092,7000000.0
2005-10-24 13:16:00,6.2412,6.24151,6.24044,6.24123,9000000.0
2005-10-24 13:17:00,6.2399,6.24067,6.23916,6.24066,15000000.0
2005-10-24 13:18:00,6.24056,6.24056,6.23857,6.23925,17000000.0
2005-10-24 13:19:00,6.23913,6.24042,6.23913,6.2399,15000000.0
2005-10-24 13:20:00,6.23921,6.23966,6.23824,6.23943,12000000.0
2005-10-24 13:21:00,6.23929,6.24004,6.23864,6.24004,24000000.0
2005-10-24 13:22:00,6.23902,6.23946,6.23811,6.23946,12000000.0
2005-10-24 13:23:00,6.23955,6.23997,6.23849,6.23965,12000000.0
2005-10-24 13:24:00,6.23929,6.23949,6.23891,6.23943,18000000.0
2005-10-24 13:25:00,6.23923,6.23951,6.23875,6.23888,12000000.0
2005-10-24 13:26:00,6.23891,6.23948,6.23789,6.23789,12000000.0
2005-10-24 13:27:00,6.23796,6.23974,6.23783,6.23865,9000000.0
2005-10-24 13:28:00,6.23804,6.23873,6.23743,6.23855,15000000.0
2005-10-24 13:29:00,6.23871,6.23927,6.23833,6.23838,14000000.0
2005-10-24 13:30:00,6.23787,6.23886,6.2378,6.23886,11000000.0
2005-10-24 13:31:00,6.23924,6.23924,6.23834,6.23834,11000000.0
2005-10-24 13:32:00,6.23907,6.23907,6.2373,6.23869,8000000.0
2005-10-24 13:33:00,6.23829,6.23917,6.23759,6.23894,14000000.0
2005-10-24 13:34:00,6.2393,6.23949,6.23785,6.23807,11000000.0
2005-10-24 13:35:00,6.23814,6.23878,6.2374,6.23845,16000000.0
2005-10-24 13:36:00,6.23862,6.23862,6.23736,6.23744,8000000.0
2005-10-24 13:37:00,6.23717,6.23791,6.236,6.236,17000000.0
2005-10-24 13:38:00,6.23714,6.23849,6.23714,6.23746,14000000.0
2005-10-24 13:39:00,6.23742,6.23825,6.23678,6.23825,10000000.0
2005-10-24 13:40:00,6.23859,6.23859,6.23688,6.23717,8000000.0
2005-10-24 13:41:00,6.23764,6.2383,6.23697,6.23787,11000000.0
2005-10-24 13:42:00,6.23803,6.23821,6.23746,6.23821,14000000.0
2005-10-24 13:43:00,6.23789,6.24002,6.23747,6.23991,11000000.0
2005-10-24 13:44:00,6.24047,6.24047,6.2386,6.23931,11000000.0
2005-10-24 13:45:00,6.23889,6.2403,6.23848,6.24027,14000000.0
2005-10-24 13:46:00,6.23937,6.24081,6.23904,6.23946,11000000.0
2005-10-24 13:47:00,6.23905,6.23996,6.23876,6.23891,13000000.0
2005-10-24 13:48:00,6.23946,6.2397,6.23869,6.23869,14000000.0
2005-10-24 13:49:00,6.23963,6.24076,6.23911,6.23913,12000000.0
2005-10-24 13:50:00,6.23879,6.24001,6.23711,6.23981,16000000.0
2005-10-24 13:51:00,6.24014,6.2409,6.23969,6.24078,14000000.0
2005-10-24 13:52:00,6.24092,6.24343,6.24092,6.24288,10000000.0
2005-10-24 13:53:00,6.24244,6.24263,6.24176,6.24251,10000000.0
2005-10-24 13:54:00,6.24231,6.24231,6.24099,6.24099,8000000.0
2005-10-24 13:55:00,6.24107,6.24284,6.24107,6.24153,13000000.0
2005-10-24 13:56:00,6.24069,6.24126,6.24009,6.24009,17000000.0
2005-10-24 13:57:00,6.2392,6.24306,6.2392,6.23956,13000000.0
2005-10-24 13:58:00,6.23973,6.23996,6.2391,6.23946,7000000.0
2005-10-24 13:59:00,6.23978,6.24006,6.23859,6.23955,9000000.0
2005-10-24 14:00:00,6.23954,6.23982,6.2389,6.23941,7000000.0
2005-10-24 14:01:00,6.2391,6.2418,6.239,6.24066,11000000.0
2005-10-24 14:02:00,6.24139,6.2422,6.24135,6.2422,19000000.0
2005-10-24 14:03:00,6.24252,6.24252,6.2408,6.24129,13000000.0
2005-10-24 14:04:00,6.24267,6.24267,6.24104,6.24175,22000000.0
2005-10-24 14:05:00,6.24211,6.24276,6.24113,6.24177,17000000.0
2005-10-24 14:06:00,6.24179,6.24179,6.24026,6.24151,11000000.0
2005-10-24 14:07:00,6.2412,6.24157,6.24058,6.24084,9000000.0
2005-10-24 14:08:00,6.24125,6.24136,6.2399,6.2399,11000000.0
2005-10-24 14:09:00,6.24052,6.24064,6.23953,6.23953,12000000.0
2005-10-24 14:10:00,6.2388,6.2388,6.23535,6.23704,13000000.0
2005-10-24 14:11:00,6.23613,6.23776,6.23597,6.23776,14000000.0
2005-10-24 14:12:00,6.2385,6.23944,6.23767,6.23944,11000000.0
2005-10-24 14:13:00,6.23935,6.23942,6.23852,6.23903,11000000.0
2005-10-24 14:14:00,6.23917,6.24085,6.2391,6.24066,7000000.0
2005-10-24 14:15:00,6.24007,6.24011,6.23793,6.23921,14000000.0
2005-10-24 14:16:00,6.2393,6.23982,6.23819,6.23941,13000000.0
2005-10-24 14:17:00,6.24003,6.24003,6.23804,6.23932,22000000.0
2005-10-24 14:18:00,6.23907,6.24194,6.23884,6.24194,15000000.0
2005-10-24 14:19:00,6.24225,6.24238,6.24047,6.24101,12000000.0
2005-10-24 14:20:00,6.24105,6.24136,6.24036,6.24042,7000000.0
2005-10-24 14:21:00,6.23973,6.241,6.23941,6.241,13000000.0
2005-10-24 14:22:00,6.24099,6.24099,6.24014,6.24014,8000000.0
2005-10-24 14:23:00,6.23947,6.24115,6.23926,6.2397,11000000.0
2005-10-24 14:24:00,6.23979,6.24088,6.23962,6.23962,13000000.0
2005-10-24 14:25:00,6.23934,6.24058,6.2383,6.24058,15000000.0
2005-10-24 14:26:00,6.23946,6.23962,6.23852,6.23935,8000000.0
2005-10-24 14:27:00,6.23861,6.23953,6.23814,6.23944,10000000.0
2005-10-24 14:28:00,6.23851,6.24058,6.23851,6.24058,11000000.0
2005-10-24 14:29:00,6.24095,6.24121,6.23935,6.23939,21000000.0
2005-10-24 14:30:00,6.23986,6.2405,6.23896,6.24037,11000000.0
2005-10-24 14:31:00,6.24084,6.24101,6.23955,6.24027,17000000.0
2005-10-24 14:32:00,6.24079,6.24093,6.23972,6.24034,15000000.0
2005-10-24 14:33:00,6.24123,6.24246,6.24093,6.24246,8000000.0
2005-10-24 14:34:00,6.24292,6.24298,6.24122,6.24242,9000000.0
2005-10-24 14:35:00,6.24226,6.24226,6.24068,6.24127,11000000.0
2005-10-24 14:36:00,6.24193,6.242,6.24029,6.24144,15000000.0
2005-10-24 14:37:00,6.24212,6.24212,6.24031,6.24128,8000000.0
2005-10-24 14:38:00,6.24018,6.24065,6.23957,6.24054,10000000.0
2005-10-24 14:39:00,6.24119,6.24119,6.23975,6.24007,19000000.0
2005-10-24 14:40:00,6.23871,6.24002,6.23871,6.23948,15000000.0
2005-10-24 14:41:00,6.23946,6.23952,6.23866,6.23898,15000000.0
2005-10-24 14:42:00,6.2397,6.23982,6.23848,6.23894,17000000.0
2005-10-24 14:43:00,6.2387,6.23987,6.23866,6.23974,15000000.0
2005-10-24 14:44:00,6.23958,6.24021,6.23865,6.23981,15000000.0
2005-10-24 14:45:00,6.23999,6.24004,6.23865,6.239,9000000.0
2005-10-24 14:46:00,6.23946,6.23946,6.23794,6.2382,11000000.0
2005-10-24 14:47:00,6.23765,6.23766,6.23631,6.23726,12000000.0
2005-10-24 14:48:00,6.23808,6.23808,6.23655,6.23755,12000000.0
2005-10-24 14:49:00,6.23665,6.2393,6.23665,6.23899,12000000.0
2005-10-24 14:50:00,6.23834,6.24017,6.23785,6.24017,15000000.0
2005-10-24 14:51:00,6.23808,6.23837,6.23724,6.23835,10000000.0
2005-10-24 14:52:00,6.23847,6.23847,6.23706,6.23764,13000000.0
2005-10-24 14:53:00,6.23727,6.23727,6.23599,6.23599,13000000.0
2005-10-24 14:54:00,6.2359,6.23605,6.23497,6.23552,9000000.0
2005-10-24 14:55:00,6.23656,6.2397,6.23522,6.23726,16000000.0
2005-10-24 14:56:00,6.23579,6.23731,6.23541,6.23703,15000000.0
2005-10-24 14:57:00,6.23558,6.23728,6.23494,6.23538,15000000.0
2005-10-24 14:58:00,6.23489,6.23586,6.23305,6.23305,11000000.0
2005-10-24 14:59:00,6.23296,6.23371,6.23182,6.23233,14000000.0
2005-10-24 15:00:00,6.23203,6.234,6.23203,6.23219,18000000.0
2005-10-24 15:01:00,6.23279,6.23699,6.23238,6.23289,12000000.0
2005-10-24 15:02:00,6.23147,6.23187,6.23001,6.23001,7000000.0
2005-10-24 15:03:00,6.23095,6.2323,6.23006,6.23069,18000000.0
2005-10-24 15:04:00,6.22956,6.23091,6.22913,6.22975,21000000.0
2005-10-24 15:05:00,6.22956,6.2315,6.22944,6.2315,13000000.0
2005-10-24 15:06:00,6.23041,6.23199,6.22926,6.22926,14000000.0
2005-10-24 15:07:00,6.23041,6.23212,6.2286,6.22893,22000000.0
2005-10-24 15:08:00,6.22879,6.22937,6.22756,6.22937,10000000.0
2005-10-24 15:09:00,6.22926,6.22926,6.22789,6.22789,9000000.0
2005-10-24 15:10:00,6.22759,6.22905,6.22759,6.22872,14000000.0
2005-10-24 15:11:00,6.22938,6.22988,6.22786,6.22939,12000000.0
2005-10-24 15:12:00,6.22928,6.22982,6.22774,6.22959,13000000.0
2005-10-24 15:13:00,6.23132,6.23429,6.2298,6.23069,12000000.0
2005-10-24 15:14:00,6.22962,6.23044,6.22917,6.23032,10000000.0
2005-10-24 15:15:00,6.23025,6.23243,6.23025,6.23181,16000000.0
2005-10-24 15:16:00,6.23156,6.23192,6.23015,6.23015,15000000.0
2005-10-24 15:17:00,6.22959,6.23026,6.2289,6.22966,14000000.0
2005-10-24 15:18:00,6.22936,6.2304,6.22863,6.23026,12000000.0
2005-10-24 15:19:00,6.22889,6.23126,6.22889,6.23097,11000000.0
2005-10-24 15:20:00,6.23088,6.23116,6.22989,6.23075,14000000.0
2005-10-24 15:21:00,6.23117,6.23151,6.22973,6.23006,14000000.0
2005-10-24 15:22:00,6.23,6.23131,6.23,6.23027,10000000.0
2005-10-24 15:23:00,6.23003,6.23125,6.22985,6.23125,11000000.0
2005-10-24 15:24:00,6.23152,6.23233,6.23046,6.23233,10000000.0
2005-10-24 15:25:00,6.23108,6.23297,6.23039,6.23137,16000000.0
2005-10-24 15:26:00,6.22992,6.23193,6.22992,6.23032,15000000.0
2005-10-24 15:27:00,6.2301,6.23162,6.22996,6.23162,10000000.0
2005-10-24 15:28:00,6.23042,6.23171,6.23042,6.231,11000000.0
2005-10-24 15:29:00,6.23102,6.23166,6.23,6.2304,19000000.0
2005-10-24 15:30:00,6.23124,6.23301,6.23124,6.23206,10000000.0
2005-10-24 15:31:00,6.23162,6.23162,6.2307,6.2314,14000000.0
2005-10-24 15:32:00,6.23216,6.23359,6.2318,6.23214,12000000.0
2005-10-24 15:33:00,6.2317,6.23292,6.2317,6.23292,20000000.0
2005-10-24 15:34:00,6.23285,6.23386,6.23232,6.23327,12000000.0
2005-10-24 15:35:00,6.23241,6.23311,6.23195,6.23299,12000000.0
2005-10-24 15:36:00,6.23244,6.23257,6.23111,6.23257,10000000.0
2005-10-24 15:37:00,6.23304,6.2332,6.23166,6.23313,10000000.0
2005-10-24 15:38:00,6.23205,6.23253,6.23123,6.23133,13000000.0
2005-10-24 15:39:00,6.23153,6.23189,6.23105,6.23158,7000000.0
2005-10-24 15:40:00,6.23169,6.23289,6.23111,6.23123,10000000.0
2005-10-24 15:41:00,6.23165,6.23168,6.23079,6.23131,9000000.0
2005-10-24 15:42:00,6.23127,6.23127,6.2297,6.23031,13000000.0
2005-10-24 15:43:00,6.23046,6.23132,6.22958,6.2303,16000000.0
2005-10-24 15:44:00,6.23019,6.23019,6.22939,6.22977,14000000.0
2005-10-24 15:45:00,6.22954,6.22981,6.22847,6.22933,15000000.0
2005-10-24 15:46:00,6.22923,6.22923,6.22766,6.22871,13000000.0
2005-10-24 15:47:00,6.22837,6.22917,6.2279,6.22813,9000000.0
2005-10-24 15:48:00,6.22804,6.22931,6.22747,6.2279,21000000.0
2005-10-24 15:49:00,6.22789,6.22967,6.22789,6.22874,23000000.0
2005-10-24 15:50:00,6.22927,6.23046,6.22806,6.22868,12000000.0
2005-10-24 15:51:00,6.22873,6.2293,6.22809,6.2293,19000000.0
2005-10-24 15:52:00,6.22956,6.23005,6.22896,6.22951,15000000.0
2005-10-24 15:53:00,6.22954,6.23081,6.22954,6.2304,14000000.0
2005-10-24 15:54:00,6.23111,6.23211,6.23003,6.2312,15000000.0
2005-10-24 15:55:00,6.23104,6.23104,6.22995,6.2301,12000000.0
2005-10-24 15:56:00,6.22987,6.2307,6.22865,6.22865,18000000.0
2005-10-24 15:57:00,6.22954,6.22957,6.22818,6.22873,10000000.0
2005-10-24 15:58:00,6.22798,6.22968,6.22798,6.22949,22000000.0
2005-10-24 15:59:00,6.22893,6.23049,6.22893,6.23,12000000.0
2005-10-24 16:00:00,6.22958,6.23084,6.22958,6.23083,12000000.0
2005-10-24 16:01:00,6.23036,6.23183,6.23005,6.23163,12000000.0
2005-10-24 16:02:00,6.23144,6.23189,6.23057,6.23189,13000000.0
2005-10-24 16:03:00,6.23284,6.23284,6.23181,6.23181,13000000.0
2005-10-24 16:04:00,6.23144,6.23163,6.22873,6.23163,11000000.0
2005-10-24 16:05:00,6.23225,6.23225,6.22957,6.2304,9000000.0
2005-10-24 16:06:00,6.22872,6.22975,6.22781,6.22848,14000000.0
2005-10-24 16:07:00,6.22804,6.22872,6.22687,6.22767,15000000.0
2005-10-24 16:08:00,6.22663,6.22663,6.22442,6.22583,15000000.0
2005-10-24 16:09:00,6.2262,6.22633,6.22554,6.22602,17000000.0
2005-10-24 16:10:00,6.2255,6.2257,6.223,6.223,14000000.0
2005-10-24 16:11:00,6.22375,6.22459,6.22353,6.22459,9000000.0
2005-10-24 16:12:00,6.2233,6.2239,6.22289,6.22289,15000000.0
2005-10-24 16:13:00,6.22287,6.22387,6.22191,6.22342,14000000.0
2005-10-24 16:14:00,6.22395,6.22428,6.22327,6.22403,12000000.0
2005-10-24 16:15:00,6.22338,6.224,6.22265,6.22372,14000000.0
2005-10-24 16:16:00,6.22337,6.224,6.22248,6.22366,13000000.0
2005-10-24 16:17:00,6.22498,6.22498,6.22348,6.22388,18000000.0
2005-10-24 16:18:00,6.22345,6.22398,6.22237,6.22278,13000000.0
2005-10-24 16:19:00,6.22163,6.22175,6.22027,6.22057,8000000.0
2005-10-24 16:20:00,6.22068,6.22068,6.21849,6.21956,13000000.0
2005-10-24 16:21:00,6.21913,6.21922,6.21724,6.21898,12000000.0
2005-10-24 16:22:00,6.22014,6.22014,6.21829,6.21829,11000000.0
2005-10-24 16:23:00,6.21983,6.22034,6.21882,6.22034,14000000.0
2005-10-24 16:24:00,6.22039,6.22039,6.21831,6.21831,15000000.0
2005-10-24 16:25:00,6.21872,6.22043,6.21872,6.21971,11000000.0
2005-10-24 16:26:00,6.21946,6.22229,6.21946,6.22229,8000000.0
2005-10-24 16:27:00,6.22237,6.22294,6.22097,6.22294,10000000.0
2005-10-24 16:28:00,6.22165,6.22336,6.22165,6.22276,15000000.0
2005-10-24 16:29:00,6.22309,6.22389,6.22278,6.22278,7000000.0
2005-10-24 16:30:00,6.22283,6.22415,6.2224,6.22409,16000000.0
2005-10-24 16:31:00,6.22294,6.22418,6.22271,6.22345,14000000.0
2005-10-24 16:32:00,6.22346,6.22402,6.22265,6.22402,7000000.0
2005-10-24 16:33:00,6.22404,6.22404,6.22271,6.22359,8000000.0
2005-10-24 16:34:00,6.22349,6.22468,6.22327,6.22468,8000000.0
2005-10-24 16:35:00,6.22525,6.22545,6.22384,6.22404,9000000.0
2005-10-24 16:36:00,6.22427,6.22492,6.22416,6.22478,13000000.0
2005-10-24 16:37:00,6.22464,6.2247,6.22315,6.22315,18000000.0
2005-10-24 16:38:00,6.22374,6.22458,6.2229,6.22423,18000000.0
2005-10-24 16:39:00,6.22499,6.22499,6.22263,6.2239,20000000.0
2005-10-24 16:40:00,6.22332,6.22427,6.22246,6.22246,13000000.0
2005-10-24 16:41:00,6.22221,6.22314,6.22148,6.22202,20000000.0
2005-10-24 16:42:00,6.22132,6.2233,6.22034,6.22108,18000000.0
2005-10-24 16:43:00,6.22132,6.22189,6.22007,6.22085,15000000.0
2005-10-24 16:44:00,6.22076,6.22217,6.22044,6.22079,20000000.0
2005-10-24 16:45:00,6.22063,6.22174,6.22063,6.22131,13000000.0
2005-10-24 16:46:00,6.22214,6.22314,6.22205,6.22215,15000000.0
2005-10-24 16:47:00,6.2221,6.22327,6.2221,6.22215,8000000.0
2005-10-24 16:48:00,6.22206,6.2233,6.22196,6.2233,11000000.0
2005-10-24 16:49:00,6.22316,6.22332,6.2219,6.22206,12000000.0
2005-10-24 16:50:00,6.22225,6.22345,6.22195,6.22243,15000000.0
2005-10-24 16:51:00,6.2221,6.22269,6.22152,6.2222,18000000.0
2005-10-24 16:52:00,6.22139,6.22304,6.22121,6.22188,14000000.0
2005-10-24 16:53:00,6.22167,6.22298,6.22135,6.22286,8000000.0
2005-10-24 16:54:00,6.22293,6.22293,6.22179,6.22228,11000000.0
2005-10-24 16:55:00,6.22278,6.22386,6.22191,6.22299,12000000.0
2005-10-24 16:56:00,6.22258,6.22258,6.22099,6.22107,10000000.0
2005-10-24 16:57:00,6.2208,6.22238,6.2208,6.22224,8000000.0
2005-10-24 16:58:00,6.2214,6.22185,6.22012,6.22114,9000000.0
2005-10-24 16:59:00,6.22157,6.22157,6.22011,6.22011,13000000.0
2005-10-24 17:00:00,6.22003,6.22016,6.21796,6.21796,11000000.0
2005-10-24 17:01:00,6.2192,6.22147,6.21729,6.21729,12000000.0
2005-10-24 17:02:00,6.21665,6.21761,6.21628,6.21742,10000000.0
2005-10-24 17:03:00,6.2177,6.2177,6.2165,6.21737,16000000.0
2005-10-24 17:04:00,6.21707,6.21833,6.21698,6.21833,13000000.0
2005-10-24 17:05:00,6.21847,6.21851,6.21702,6.21818,16000000.0
2005-10-24 17:06:00,6.21827,6.21827,6.21673,6.21721,12000000.0
2005-10-24 17:07:00,6.21836,6.22039,6.21818,6.21921,8000000.0
2005-10-24 17:08:00,6.21955,6.22074,6.21862,6.22055,21000000.0
2005-10-24 17:09:00,6.22036,6.22127,6.2193,6.22086,16000000.0
2005-10-24 17:10:00,6.22118,6.2214,6.22024,6.22081,11000000.0
2005-10-24 17:11:00,6.22118,6.22216,6.22073,6.2218,11000000.0
2005-10-24 17:12:00,6.22217,6.22255,6.22037,6.22138,9000000.0
2005-10-24 17:13:00,6.22146,6.22194,6.2208,6.2217,9000000.0
2005-10-24 17:14:00,6.22158,6.22158,6.21885,6.22043,17000000.0
2005-10-24 17:15:00,6.22093,6.22093,6.2198,6.22053,11000000.0
2005-10-24 17:16:00,6.22025,6.22095,6.21994,6.22095,15000000.0
2005-10-24 17:17:00,6.22111,6.22139,6.21907,6.22024,13000000.0
2005-10-24 17:18:00,6.22033,6.22097,6.21933,6.22097,15000000.0
2005-10-24 17:19:00,6.22071,6.22078,6.2191,6.2205,17000000.0
2005-10-24 17:20:00,6.22107,6.22221,6.2204,6.2213,12000000.0
2005-10-24 17:21:00,6.22146,6.22384,6.22146,6.22384,7000000.0
2005-10-24 17:22:00,6.2248,6.22672,6.2243,6.2263,14000000.0
2005-10-24 17:23:00,6.22665,6.22682,6.22549,6.2268,13000000.0
2005-10-24 17:24:00,6.22683,6.22789,6.22683,6.2271,9000000.0
2005-10-24 17:25:00,6.22689,6.22756,6.22651,6.22729,11000000.0
2005-10-24 17:26:00,6.22574,6.22756,6.22574,6.22644,16000000.0
2005-10-24 17:27:00,6.22487,6.22529,6.22415,6.22488,9000000.0
2005-10-24 17:28:00,6.22448,6.22519,6.22372,6.22519,15000000.0
2005-10-24 17:29:00,6.22468,6.22614,6.22468,6.22575,11000000.0
2005-10-24 17:30:00,6.22455,6.22536,6.22446,6.22475,19000000.0
2005-10-24 17:31:00,6.22471,6.22488,6.22419,6.22419,11000000.0
2005-10-24 17:32:00,6.22415,6.22508,6.22384,6.22508,9000000.0
2005-10-24 17:33:00,6.22526,6.22526,6.22415,6.22478,10000000.0
2005-10-24 17:34:00,6.22478,6.22478,6.2232,6.2232,14000000.0
2005-10-24 17:35:00,6.22348,6.22381,6.22263,6.22271,13000000.0
2005-10-24 17:36:00,6.22029,6.22145,6.21907,6.21912,11000000.0
2005-10-24 17:37:00,6.21915,6.22011,6.21893,6.21946,15000000.0
2005-10-24 17:38:00,6.21917,6.21957,6.21799,6.21815,17000000.0
2005-10-24 17:39:00,6.21784,6.21894,6.21774,6.21812,8000000.0
2005-10-24 17:40:00,6.21914,6.21925,6.21793,6.21851,12000000.0
2005-10-24 17:41:00,6.21828,6.21854,6.21734,6.21805,21000000.0
2005-10-24 17:42:00,6.21847,6.21847,6.21719,6.21719,13000000.0
2005-10-24 17:43:00,6.21709,6.21757,6.21655,6.21757,11000000.0
2005-10-24 17:44:00,6.21742,6.21742,6.21537,6.21671,19000000.0
2005-10-24 17:45:00,6.21647,6.21664,6.21499,6.21611,10000000.0
2005-10-24 17:46:00,6.21531,6.21587,6.2139,6.21461,13000000.0
2005-10-24 17:47:00,6.21454,6.21454,6.21326,6.21326,9000000.0
2005-10-24 17:48:00,6.21411,6.21411,6.21276,6.21311,14000000.0
2005-10-24 17:49:00,6.2148,6.21508,6.21251,6.21251,14000000.0
2005-10-24 17:50:00,6.21332,6.21372,6.21248,6.21248,17000000.0
2005-10-24 17:51:00,6.21258,6.21499,6.21258,6.21499,13000000.0
2005-10-24 17:52:00,6.21402,6.21443,6.21269,6.21273,24000000.0
2005-10-24 17:53:00,6.21401,6.2149,6.21298,6.2149,16000000.0
2005-10-24 17:54:00,6.21505,6.21553,6.21427,6.2153,16000000.0
2005-10-24 17:55:00,6.21516,6.21516,6.21335,6.21405,13000000.0
2005-10-24 17:56:00,6.21341,6.21481,6.21341,6.21458,15000000.0
2005-10-24 17:57:00,6.21444,6.21444,6.2125,6.21261,10000000.0
2005-10-24 17:58:00,6.21179,6.21222,6.21071,6.21156,15000000.0
2005-10-24 17:59:00,6.21103,6.21224,6.21063,6.21181,13000000.0
2005-10-24 18:00:00,6.21252,6.21286,6.21142,6.21162,7000000.0
2005-10-24 18:01:00,6.21179,6.21211,6.21023,6.21023,18000000.0
2005-10-24 18:02:00,6.20935,6.20935,6.20652,6.20654,17000000.0
2005-10-24 18:03:00,6.20502,6.2052,6.20349,6.2047,16000000.0
2005-10-24 18:04:00,6.2037,6.20401,6.20129,6.20129,14000000.0
2005-10-24 18:05:00,6.20095,6.20123,6.19942,6.20085,13000000.0
2005-10-24 18:06:00,6.20235,6.20415,6.20205,6.20401,18000000.0
2005-10-24 18:07:00,6.20439,6.2055,6.20347,6.20464,12000000.0
2005-10-24 18:08:00,6.20434,6.20434,6.20176,6.20332,18000000.0
2005-10-24 18:09:00,6.20402,6.20525,6.20299,6.20475,12000000.0
2005-10-24 18:10:00,6.20556,6.20556,6.20429,6.20507,13000000.0
2005-10-24 18:11:00,6.20457,6.20589,6.20423,6.20589,10000000.0
2005-10-24 18:12:00,6.20536,6.2068,6.20536,6.20662,11000000.0
2005-10-24 18:13:00,6.20686,6.2077,6.2058,6.20668,14000000.0
2005-10-24 18:14:00,6.20968,6.21691,6.20968,6.21691,10000000.0
2005-10-24 18:15:00,6.21699,6.21699,6.20817,6.20817,10000000.0
2005-10-24 18:16:00,6.20775,6.2088,6.20747,6.20747,9000000.0
2005-10-24 18:17:00,6.20854,6.20876,6.20635,6.20668,18000000.0
2005-10-24 18:18:00,6.2067,6.2068,6.2055,6.20665,14000000.0
2005-10-24 18:19:00,6.20643,6.20643,6.205,6.2054,10000000.0
2005-10-24 18:20:00,6.20512,6.2056,6.20468,6.20529,15000000.0
2005-10-24 18:21:00,6.20564,6.2062,6.20472,6.20542,18000000.0
2005-10-24 18:22:00,6.20493,6.20554,6.20367,6.20547,14000000.0
2005-10-24 18:23:00,6.20627,6.20739,6.20572,6.20734,7000000.0
2005-10-24 18:24:00,6.20735,6.20739,6.20624,6.20646,9000000.0
2005-10-24 18:25:00,6.20691,6.20778,6.20641,6.20671,13000000.0
2005-10-24 18:26:00,6.20688,6.20881,6.20688,6.20881,16000000.0
2005-10-24 18:27:00,6.20809,6.21034,6.20782,6.20924,14000000.0
2005-10-24 18:28:00,6.21038,6.2108,6.20751,6.20751,13000000.0
2005-10-24 18:29:00,6.2078,6.2078,6.20641,6.20641,11000000.0
2005-10-24 18:30:00,6.20618,6.20773,6.20594,6.20748,16000000.0
2005-10-24 18:31:00,6.20682,6.20773,6.20648,6.20773,12000000.0
2005-10-24 18:32:00,6.20779,6.2086,6.20706,6.2086,11000000.0
2005-10-24 18:33:00,6.20905,6.21005,6.20787,6.21005,13000000.0
2005-10-24 18:34:00,6.20996,6.21137,6.20938,6.21003,13000000.0
2005-10-24 18:35:00,6.21038,6.21294,6.21038,6.21206,18000000.0
2005-10-24 18:36:00,6.21209,6.21439,6.21197,6.21439,18000000.0
2005-10-24 18:37:00,6.21434,6.21434,6.213,6.21349,18000000.0
2005-10-24 18:38:00,6.2127,6.21322,6.21187,6.21253,11000000.0
2005-10-24 18:39:00,6.21238,6.21238,6.21007,6.21007,11000000.0
2005-10-24 18:40:00,6.21006,6.21194,6.21006,6.21179,14000000.0
2005-10-24 18:41:00,6.21209,6.21251,6.21117,6.2121,16000000.0
2005-10-24 18:42:00,6.21192,6.21251,6.20924,6.21164,14000000.0
2005-10-24 18:43:00,6.21284,6.21359,6.21284,6.21359,10000000.0
2005-10-24 18:44:00,6.21439,6.2168,6.21439,6.21649,13000000.0
2005-10-24 18:45:00,6.21616,6.21616,6.21456,6.21456,13000000.0
2005-10-24 18:46:00,6.2139,6.2142,6.21202,6.21202,12000000.0
2005-10-24 18:47:00,6.21248,6.21268,6.2118,6.21247,14000000.0
2005-10-24 18:48:00,6.21229,6.21333,6.2122,6.21299,15000000.0
2005-10-24 18:49:00,6.21233,6.21233,6.20764,6.20804,12000000.0
2005-10-24 18:50:00,6.21011,6.21093,6.20903,6.21086,9000000.0
2005-10-24 18:51:00,6.2112,6.2112,6.20929,6.21019,17000000.0
2005-10-24 18:52:00,6.21039,6.21404,6.21017,6.21404,9000000.0
2005-10-24 18:53:00,6.21414,6.21486,6.2124,6.21311,14000000.0
2005-10-24 18:54:00,6.21449,6.21637,6.21444,6.21637,14000000.0
2005-10-24 18:55:00,6.21655,6.21679,6.2156,6.2156,10000000.0
2005-10-24 18:56:00,6.21513,6.21632,6.21513,6.21621,16000000.0
2005-10-24 18:57:00,6.21735,6.21735,6.21503,6.21503,17000000.0
2005-10-24 18:58:00,6.21509,6.21679,6.21509,6.21592,14000000.0
2005-10-24 18:59:00,6.21597,6.21642,6.21429,6.21429,14000000.0
2005-10-24 19:00:00,6.21505,6.21552,6.2141,6.21533,15000000.0
2005-10-24 19:01:00,6.215,6.21511,6.21348,6.21493,15000000.0
2005-10-24 19:02:00,6.21346,6.21346,6.2116,6.21267,14000000.0
2005-10-24 19:03:00,6.21203,6.21281,6.21125,6.21133,14000000.0
2005-10-24 19:04:00,6.20964,6.21189,6.20964,6.21185,12000000.0
2005-10-24 19:05:00,6.21217,6.21265,6.21087,6.21265,15000000.0
2005-10-24 19:06:00,6.2124,6.21353,6.21167,6.21279,16000000.0
2005-10-24 19:07:00,6.21284,6.21284,6.21135,6.2128,20000000.0
2005-10-24 19:08:00,6.21379,6.21647,6.21331,6.21647,8000000.0
2005-10-24 19:09:00,6.21803,6.22241,6.21803,6.22241,17000000.0
2005-10-24 19:10:00,6.22309,6.22987,6.22309,6.22987,9000000.0
2005-10-24 19:11:00,6.23075,6.23095,6.22963,6.2299,16000000.0
2005-10-24 19:12:00,6.22876,6.2296,6.22721,6.2289,13000000.0
2005-10-24 19:13:00,6.2281,6.2281,6.2263,6.2263,10000000.0
2005-10-24 19:14:00,6.22579,6.22618,6.22491,6.22502,20000000.0
2005-10-24 19:15:00,6.22485,6.22551,6.22333,6.22461,12000000.0
2005-10-24 19:16:00,6.22478,6.22478,6.22307,6.22476,8000000.0
2005-10-24 19:17:00,6.22636,6.22837,6.22636,6.22767,18000000.0
2005-10-24 19:18:00,6.22714,6.22772,6.22558,6.22772,11000000.0
2005-10-24 19:19:00,6.22748,6.22905,6.22694,6.22768,12000000.0
2005-10-24 19:20:00,6.22655,6.22684,6.22519,6.22651,14000000.0
2005-10-24 19:21:00,6.22668,6.22738,6.22594,6.22712,13000000.0
2005-10-24 19:22:00,6.22645,6.22747,6.22565,6.22747,12000000.0
2005-10-24 19:23:00,6.22726,6.22805,6.22656,6.22699,14000000.0
2005-10-24 19:24:00,6.22795,6.22921,6.22689,6.22897,19000000.0
2005-10-24 19:25:00,6.23003,6.23026,6.22879,6.22988,8000000.0
2005-10-24 19:26:00,6.22991,6.23011,6.22802,6.22802,7000000.0
2005-10-24 19:27:00,6.22756,6.22878,6.22685,6.22725,20000000.0
2005-10-24 19:28:00,6.22638,6.22769,6.22593,6.22604,17000000.0
2005-10-24 19:29:00,6.22616,6.22678,6.22564,6.2261,10000000.0
2005-10-24 19:30:00,6.22633,6.22759,6.22585,6.22744,15000000.0
2005-10-24 19:31:00,6.22688,6.22843,6.22683,6.22843,11000000.0
2005-10-24 19:32:00,6.22803,6.22824,6.22747,6.22766,9000000.0
2005-10-24 19:33:00,6.22736,6.22761,6.22561,6.22561,14000000.0
2005-10-24 19:34:00,6.22504,6.22669,6.22477,6.22477,17000000.0
2005-10-24 19:35:00,6.22619,6.22619,6.2252,6.22538,8000000.0
2005-10-24 19:36:00,6.22552,6.22554,6.22427,6.22515,15000000.0
2005-10-24 19:37:00,6.22475,6.22475,6.22322,6.224,8000000.0
2005-10-24 19:38:00,6.22396,6.22567,6.22396,6.22489,15000000.0
2005-10-24 19:39:00,6.22493,6.22554,6.22415,6.22415,17000000.0
2005-10-24 19:40:00,6.22593,6.22683,6.22517,6.22604,16000000.0
2005-10-24 19:41:00,6.22626,6.22658,6.22433,6.22433,11000000.0
2005-10-24 19:42:00,6.22529,6.22529,6.22299,6.22331,15000000.0
2005-10-24 19:43:00,6.22164,6.22317,6.22127,6.22265,14000000.0
2005-10-24 19:44:00,6.22182,6.22265,6.22132,6.22223,14000000.0
2005-10-24 19:45:00,6.22223,6.22229,6.22098,6.22119,15000000.0
2005-10-24 19:46:00,6.22085,6.22263,6.22085,6.22183,15000000.0
2005-10-24 19:47:00,6.22218,6.22329,6.22114,6.22175,16000000.0
2005-10-24 19:48:00,6.2215,6.22219,6.22046,6.22046,16000000.0
2005-10-24 19:49:00,6.21997,6.22093,6.21926,6.21926,8000000.0
2005-10-24 19:50:00,6.21868,6.2198,6.21846,6.2198,9000000.0
2005-10-24 19:51:00,6.21965,6.22029,6.21897,6.22011,19000000.0
2005-10-24 19:52:00,6.22057,6.22093,6.21965,6.22007,11000000.0
2005-10-24 19:53:00,6.22103,6.22103,6.21922,6.22023,14000000.0
2005-10-24 19:54:00,6.22086,6.22309,6.22086,6.22223,18000000.0
2005-10-24 19:55:00,6.2207,6.22187,6.22032,6.22187,13000000.0
2005-10-24 19:56:00,6.22206,6.22231,6.22113,6.22117,10000000.0
2005-10-24 19:57:00,6.22128,6.22418,6.22128,6.2232,16000000.0
2005-10-24 19:58:00,6.22271,6.22512,6.22271,6.22355,15000000.0
2005-10-24 19:59:00,6.22385,6.22416,6.22342,6.22385,14000000.0
2005-10-24 20:00:00,6.22331,6.22418,6.22259,6.22326,11000000.0
2005-10-24 20:01:00,6.22341,6.22411,6.22326,6.22339,24000000.0
2005-10-24 20:02:00,6.22354,6.22413,6.22354,6.22377,11000000.0
2005-10-24 20:03:00,6.22348,6.22352,6.22284,6.22284,11000000.0
2005-10-24 20:04:00,6.2227,6.22392,6.2227,6.22392,10000000.0
2005-10-24 20:05:00,6.22304,6.22432,6.22302,6.22408,17000000.0
2005-10-24 20:06:00,6.22386,6.22386,6.22241,6.22241,10000000.0
2005-10-24 20:07:00,6.22229,6.22417,6.22192,6.22241,14000000.0
2005-10-24 20:08:00,6.22175,6.2219,6.22054,6.2219,13000000.0
2005-10-24 20:09:00,6.22211,6.22226,6.22147,6.22226,11000000.0
2005-10-24 20:10:00,6.22262,6.22262,6.22224,6.22233,11000000.0
2005-10-24 20:11:00,6.22234,6.22289,6.22164,6.22253,9000000.0
2005-10-24 20:12:00,6.22125,6.22233,6.21971,6.2221,16000000.0
2005-10-24 20:13:00,6.22006,6.22056,6.21924,6.21944,11000000.0
2005-10-24 20:14:00,6.21924,6.22042,6.21876,6.21942,19000000.0
2005-10-24 20:15:00,6.21953,6.22072,6.21893,6.2197,13000000.0
2005-10-24 20:16:00,6.21932,6.22016,6.21853,6.22016,15000000.0
2005-10-24 20:17:00,6.21991,6.21991,6.21841,6.21865,8000000.0
2005-10-24 20:18:00,6.21863,6.21918,6.21823,6.21865,14000000.0
2005-10-24 20:19:00,6.21864,6.219,6.21856,6.219,14000000.0
2005-10-24 20:20:00,6.21925,6.2197,6.21808,6.21866,12000000.0
2005-10-24 20:21:00,6.2192,6.21968,6.21851,6.21895,9000000.0
2005-10-24 20:22:00,6.21791,6.21955,6.21765,6.21784,17000000.0
2005-10-24 20:23:00,6.21687,6.21866,6.21687,6.21812,11000000.0
2005-10-24 20:24:00,6.21854,6.2192,6.21777,6.2185,16000000.0
2005-10-24 20:25:00,6.21871,6.21879,6.21802,6.21846,11000000.0
2005-10-24 20:26:00,6.21914,6.21989,6.21873,6.21976,8000000.0
2005-10-24 20:27:00,6.22086,6.2217,6.22015,6.22135,13000000.0
2005-10-24 20:28:00,6.22138,6.22209,6.22071,6.2208,15000000.0
2005-10-24 20:29:00,6.22025,6.22179,6.22025,6.22077,16000000.0
2005-10-24 20:30:00,6.22131,6.22265,6.22116,6.22116,8000000.0
2005-10-24 20:31:00,6.22075,6.22271,6.22075,6.22212,18000000.0
2005-10-24 20:32:00,6.22258,6.22307,6.22205,6.22302,7000000.0
2005-10-24 20:33:00,6.22416,6.22442,6.22287,6.22423,13000000.0
2005-10-24 20:34:00,6.22406,6.22406,6.22281,6.22357,13000000.0
2005-10-24 20:35:00,6.223,6.22393,6.22246,6.22283,9000000.0
2005-10-24 20:36:00,6.22218,6.22331,6.22152,6.22154,17000000.0
2005-10-24 20:37:00,6.22168,6.22339,6.22168,6.22339,14000000.0
2005-10-24 20:38:00,6.22228,6.22319,6.222,6.22307,16000000.0
2005-10-24 20:39:00,6.22364,6.22377,6.22272,6.22272,14000000.0
2005-10-24 20:40:00,6.22347,6.22409,6.22221,6.22238,17000000.0
2005-10-24 20:41:00,6.22216,6.22375,6.22216,6.22353,16000000.0
2005-10-24 20:42:00,6.22338,6.22341,6.22184,6.22184,22000000.0
2005-10-24 20:43:00,6.22188,6.22473,6.22188,6.22371,18000000.0
2005-10-24 20:44:00,6.22365,6.22409,6.22273,6.22362,16000000.0
2005-10-24 20:45:00,6.22287,6.22344,6.22148,6.22148,8000000.0
2005-10-24 20:46:00,6.2217,6.22319,6.2217,6.22319,19000000.0
2005-10-24 20:47:00,6.22316,6.22321,6.22225,6.223,12000000.0
2005-10-24 20:48:00,6.22283,6.22377,6.22229,6.22377,9000000.0
2005-10-24 20:49:00,6.22414,6.22414,6.2231,6.2231,19000000.0
2005-10-24 20:50:00,6.22313,6.22425,6.2222,6.2222,15000000.0
2005-10-24 20:51:00,6.22347,6.22386,6.22295,6.22302,9000000.0
2005-10-24 20:52:00,6.2228,6.22302,6.22233,6.22275,11000000.0
2005-10-24 20:53:00,6.22216,6.22285,6.22186,6.22278,15000000.0
2005-10-24 20:54:00,6.22311,6.22376,6.22311,6.22328,12000000.0
2005-10-24 20:55:00,6.22286,6.22379,6.22215,6.22232,18000000.0
2005-10-24 20:56:00,6.22272,6.22386,6.2216,6.2216,12000000.0
2005-10-24 20:57:00,6.22123,6.22276,6.22123,6.22183,13000000.0
2005-10-24 20:58:00,6.22219,6.22289,6.2219,6.22266,11000000.0
2005-10-24 20:59:00,6.22311,6.22392,6.22296,6.22319,11000000.0
2005-10-24 21:00:00,6.22255,6.22325,6.22151,6.22243,17000000.0
2005-10-24 21:01:00,6.22366,6.22366,6.22164,6.22164,10000000.0
2005-10-24 21:02:00,6.22137,6.22314,6.22137,6.22272,8000000.0
2005-10-24 21:03:00,6.22201,6.22249,6.22152,6.22177,19000000.0
2005-10-24 21:04:00,6.22094,6.22215,6.22011,6.22202,18000000.0
2005-10-24 21:05:00,6.22219,6.22241,6.22096,6.22101,14000000.0
2005-10-24 21:06:00,6.22047,6.22047,6.21966,6.21966,12000000.0
2005-10-24 21:07:00,6.22005,6.22212,6.22005,6.22212,10000000.0
2005-10-24 21:08:00,6.22208,6.22208,6.22062,6.2216,14000000.0
2005-10-24 21:09:00,6.22154,6.22197,6.22064,6.22064,16000000.0
2005-10-24 21:10:00,6.22046,6.2213,6.22046,6.2213,15000000.0
2005-10-24 21:11:00,6.22122,6.22122,6.22091,6.22102,13000000.0
2005-10-24 21:12:00,6.22105,6.22108,6.22084,6.22108,10000000.0
2005-10-24 21:13:00,6.22113,6.22116,6.22084,6.22084,14000000.0
2005-10-24 21:14:00,6.22041,6.22113,6.21998,6.22056,10000000.0
2005-10-24 21:15:00,6.22066,6.22109,6.22019,6.22103,15000000.0
2005-10-24 21:16:00,6.2208,6.22152,6.22066,6.22146,11000000.0
2005-10-24 21:17:00,6.22148,6.22178,6.22009,6.22117,13000000.0
2005-10-24 21:18:00,6.22109,6.22137,6.22028,6.22116,17000000.0
2005-10-24 21:19:00,6.22077,6.22095,6.22024,6.22095,12000000.0
2005-10-24 21:20:00,6.22101,6.22158,6.21993,6.2201,14000000.0
2005-10-24 21:21:00,6.2204,6.22143,6.21971,6.21971,11000000.0
2005-10-24 21:22:00,6.21937,6.21951,6.21929,6.21947,9000000.0
2005-10-24 21:23:00,6.21978,6.22103,6.21978,6.22075,7000000.0
2005-10-24 21:24:00,6.22049,6.22142,6.2195,6.2195,11000000.0
2005-10-24 21:25:00,6.22026,6.22154,6.22026,6.22108,7000000.0
2005-10-24 21:26:00,6.22114,6.22151,6.22038,6.22068,13000000.0
2005-10-24 21:27:00,6.21965,6.22161,6.21956,6.22161,11000000.0
2005-10-24 21:28:00,6.22191,6.22191,6.22028,6.22109,15000000.0
2005-10-24 21:29:00,6.2204,6.22111,6.2202,6.2209,12000000.0
2005-10-24 21:30:00,6.21961,6.22074,6.21961,6.22003,10000000.0
2005-10-24 21:31:00,6.22001,6.22044,6.21909,6.21941,10000000.0
2005-10-24 21:32:00,6.21959,6.22047,6.21908,6.21989,12000000.0
2005-10-24 21:33:00,6.21954,6.22036,6.2194,6.2194,19000000.0
2005-10-24 21:34:00,6.21895,6.21977,6.21842,6.21842,8000000.0
2005-10-24 21:35:00,6.21866,6.21999,6.21815,6.21929,20000000.0
2005-10-24 21:36:00,6.21746,6.21797,6.21721,6.21763,19000000.0
2005-10-24 21:37:00,6.21828,6.21989,6.21794,6.21989,19000000.0
2005-10-24 21:38:00,6.22007,6.22007,6.21859,6.2188,13000000.0
2005-10-24 21:39:00,6.21867,6.21976,6.21853,6.21869,17000000.0
2005-10-24 21:40:00,6.21862,6.21891,6.21816,6.21884,7000000.0
2005-10-24 21:41:00,6.21912,6.21936,6.2183,6.21884,11000000.0
2005-10-24 21:42:00,6.21875,6.21878,6.21749,6.21815,18000000.0
2005-10-24 21:43:00,6.21792,6.21837,6.21702,6.21702,13000000.0
2005-10-24 21:44:00,6.21695,6.21899,6.21695,6.21898,16000000.0
2005-10-24 21:45:00,6.21791,6.21878,6.21787,6.21867,11000000.0
2005-10-24 21:46:00,6.21819,6.21819,6.2173,6.21735,13000000.0
2005-10-24 21:47:00,6.21776,6.21923,6.21743,6.21851,13000000.0
2005-10-24 21:48:00,6.21719,6.21888,6.21719,6.21774,17000000.0
2005-10-24 21:49:00,6.2186,6.21932,6.21745,6.21802,8000000.0
2005-10-24 21:50:00,6.21851,6.21921,6.21804,6.21895,11000000.0
2005-10-24 21:51:00,6.21955,6.21959,6.21823,6.21898,13000000.0
2005-10-24 21:52:00,6.21837,6.21885,6.21784,6.21788,13000000.0
2005-10-24 21:53:00,6.2184,6.21913,6.2178,6.21913,14000000.0
2005-10-24 21:54:00,6.21932,6.21952,6.21925,6.21938,11000000.0
2005-10-24 21:55:00,6.21956,6.21956,6.21934,6.21954,17000000.0
2005-10-24 21:56:00,6.21916,6.21916,6.21808,6.21833,12000000.0
2005-10-24 21:57:00,6.21818,6.21988,6.21818,6.21988,16000000.0
2005-10-24 21:58:00,6.2204,6.22074,6.21973,6.22017,9000000.0
2005-10-24 21:59:00,6.22035,6.22107,6.22015,6.22088,18000000.0
2005-10-24 22:00:00,6.2208,6.22104,6.21997,6.22059,13000000.0
2005-10-24 22:01:00,6.22061,6.22078,6.21983,6.22078,11000000.0
2005-10-24 22:02:00,6.22046,6.22115,6.22007,6.22051,17000000.0
2005-10-24 22:03:00,6.22063,6.22063,6.21947,6.21962,23000000.0
2005-10-24 22:04:00,6.2204,6.22217,6.22004,6.22037,15000000.0
2005-10-24 22:05:00,6.21988,6.21998,6.21892,6.21892,14000000.0
2005-10-24 22:06:00,6.21959,6.22082,6.21959,6.22082,15000000.0
2005-10-24 22:07:00,6.22137,6.22177,6.22005,6.22005,9000000.0
2005-10-24 22:08:00,6.22015,6.22163,6.21981,6.22163,18000000.0
2005-10-24 22:09:00,6.22033,6.2213,6.22029,6.22099,11000000.0
2005-10-24 22:10:00,6.22036,6.2224,6.22036,6.2224,7000000.0
2005-10-24 22:11:00,6.22144,6.22144,6.22102,6.2213,8000000.0
2005-10-24 22:12:00,6.22116,6.22142,6.22105,6.22121,16000000.0
2005-10-24 22:13:00,6.22117,6.2213,6.22102,6.22127,24000000.0
2005-10-24 22:14:00,6.22072,6.22086,6.21996,6.21996,9000000.0
2005-10-24 22:15:00,6.21974,6.22078,6.21939,6.2201,10000000.0
2005-10-24 22:16:00,6.21991,6.21991,6.2188,6.21952,13000000.0
2005-10-24 22:17:00,6.22001,6.22048,6.21809,6.22048,20000000.0
2005-10-24 22:18:00,6.22044,6.22044,6.21871,6.21871,11000000.0
2005-10-24 22:19:00,6.21816,6.21976,6.21803,6.21849,15000000.0
2005-10-24 22:20:00,6.21874,6.21981,6.21854,6.21957,16000000.0
2005-10-24 22:21:00,6.21906,6.21953,6.21772,6.21877,12000000.0
2005-10-24 22:22:00,6.21813,6.21883,6.21773,6.21807,14000000.0
2005-10-24 22:23:00,6.21779,6.21935,6.21779,6.21912,11000000.0
2005-10-24 22:24:00,6.2196,6.2196,6.2182,6.21822,16000000.0
2005-10-24 22:25:00,6.2192,6.2192,6.21667,6.21693,14000000.0
2005-10-24 22:26:00,6.21866,6.21866,6.2172,6.21729,10000000.0
2005-10-24 22:27:00,6.21724,6.21809,6.21625,6.21721,14000000.0
2005-10-24 22:28:00,6.21721,6.21833,6.21696,6.21758,12000000.0
2005-10-24 22:29:00,6.21739,6.21828,6.21724,6.21759,13000000.0
2005-10-24 22:30:00,6.21739,6.21818,6.21739,6.21756,8000000.0
2005-10-24 22:31:00,6.21749,6.21774,6.21635,6.21754,11000000.0
2005-10-24 22:32:00,6.21793,6.21861,6.21649,6.21839,20000000.0
2005-10-24 22:33:00,6.21839,6.21848,6.21743,6.21787,11000000.0
2005-10-24 22:34:00,6.21748,6.21749,6.21668,6.21668,10000000.0
2005-10-24 22:35:00,6.21669,6.21792,6.21669,6.21714,13000000.0
2005-10-24 22:36:00,6.21707,6.21709,6.21674,6.21699,9000000.0
2005-10-24 22:37:00,6.21721,6.2182,6.217,6.21712,13000000.0
2005-10-24 22:38:00,6.2169,6.21693,6.21664,6.21673,9000000.0
2005-10-24 22:39:00,6.21665,6.21688,6.21657,6.21657,12000000.0
2005-10-24 22:40:00,6.21702,6.2178,6.21646,6.21646,9000000.0
2005-10-24 22:41:00,6.21609,6.21733,6.21609,6.21691,14000000.0
2005-10-24 22:42:00,6.21681,6.21827,6.21676,6.21676,13000000.0
2005-10-24 22:43:00,6.21684,6.21706,6.21636,6.21688,12000000.0
2005-10-24 22:44:00,6.21699,6.2171,6.21688,6.21707,15000000.0
2005-10-24 22:45:00,6.21675,6.21706,6.21675,6.21696,13000000.0
2005-10-24 22:46:00,6.21694,6.21712,6.21689,6.21692,14000000.0
2005-10-24 22:47:00,6.21703,6.21714,6.21542,6.21542,15000000.0
2005-10-24 22:48:00,6.21672,6.21672,6.21482,6.21584,13000000.0
2005-10-24 22:49:00,6.21577,6.21577,6.21471,6.21486,13000000.0
2005-10-24 22:50:00,6.21479,6.21584,6.21456,6.21521,15000000.0
2005-10-24 22:51:00,6.21563,6.21679,6.21527,6.21631,14000000.0
2005-10-24 22:52:00,6.21576,6.21627,6.21498,6.21525,9000000.0
2005-10-24 22:53:00,6.21504,6.21722,6.21504,6.21722,15000000.0
2005-10-24 22:54:00,6.21589,6.21733,6.21589,6.21657,17000000.0
2005-10-24 22:55:00,6.21593,6.21729,6.2157,6.2157,16000000.0
2005-10-24 22:56:00,6.2157,6.21722,6.21564,6.21564,13000000.0
2005-10-24 22:57:00,6.21563,6.21645,6.21563,6.21644,8000000.0
2005-10-24 22:58:00,6.21631,6.21729,6.216,6.21718,8000000.0
2005-10-24 22:59:00,6.21758,6.2183,6.21679,6.21749,19000000.0
2005-10-24 23:00:00,6.21836,6.21842,6.21689,6.21689,10000000.0
2005-10-24 23:01:00,6.21619,6.21712,6.21598,6.21633,7000000.0
2005-10-24 23:02:00,6.21565,6.21573,6.21539,6.21539,15000000.0
2005-10-24 23:03:00,6.2155,6.21661,6.2155,6.21648,17000000.0
2005-10-24 23:04:00,6.21648,6.21715,6.21568,6.21575,19000000.0
2005-10-24 23:05:00,6.21559,6.21758,6.21559,6.21695,9000000.0
2005-10-24 23:06:00,6.21703,6.21796,6.2169,6.21796,12000000.0
2005-10-24 23:07:00,6.21815,6.21871,6.21669,6.21669,14000000.0
2005-10-24 23:08:00,6.21697,6.21932,6.21697,6.21932,16000000.0
2005-10-24 23:09:00,6.21933,6.21933,6.21819,6.21819,9000000.0
2005-10-24 23:10:00,6.21785,6.21809,6.21776,6.21806,12000000.0
2005-10-24 23:11:00,6.21777,6.21875,6.21755,6.21875,14000000.0
2005-10-24 23:12:00,6.21929,6.21984,6.21894,6.2192,7000000.0
2005-10-24 23:13:00,6.21907,6.22046,6.21892,6.21909,14000000.0
2005-10-24 23:14:00,6.22043,6.22043,6.21831,6.21908,19000000.0
2005-10-24 23:15:00,6.21956,6.21959,6.21934,6.21957,13000000.0
2005-10-24 23:16:00,6.21929,6.21958,6.21795,6.21819,15000000.0
2005-10-24 23:17:00,6.21808,6.21888,6.21808,6.21888,11000000.0
2005-10-24 23:18:00,6.21852,6.21893,6.21738,6.21738,12000000.0
2005-10-24 23:19:00,6.21831,6.21929,6.21829,6.21929,14000000.0
2005-10-24 23:20:00,6.21924,6.21924,6.21758,6.21848,19000000.0
2005-10-24 23:21:00,6.21803,6.21829,6.21797,6.21829,7000000.0
2005-10-24 23:22:00,6.21842,6.2193,6.21757,6.2193,15000000.0
2005-10-24 23:23:00,6.2191,6.2191,6.21739,6.21825,11000000.0
2005-10-24 23:24:00,6.21742,6.21775,6.21666,6.21775,14000000.0
2005-10-24 23:25:00,6.21792,6.21792,6.2164,6.21709,11000000.0
2005-10-24 23:26:00,6.21617,6.21627,6.21554,6.2162,14000000.0
2005-10-24 23:27:00,6.21626,6.21648,6.21616,6.21631,11000000.0
2005-10-24 23:28:00,6.21596,6.21674,6.21536,6.21592,12000000.0
2005-10-24 23:29:00,6.21644,6.21737,6.21587,6.21603,16000000.0
2005-10-24 23:30:00,6.21627,6.21715,6.21602,6.21616,20000000.0
2005-10-24 23:31:00,6.21618,6.21701,6.216,6.21687,11000000.0
2005-10-24 23:32:00,6.21696,6.21774,6.21659,6.2177,16000000.0
2005-10-24 23:33:00,6.21719,6.21719,6.21567,6.21605,12000000.0
2005-10-24 23:34:00,6.21616,6.2164,6.21616,6.21616,13000000.0
2005-10-24 23:35:00,6.21616,6.217,6.21616,6.21664,9000000.0
2005-10-24 23:36:00,6.21691,6.2175,6.21634,6.2175,9000000.0
2005-10-24 23:37:00,6.21714,6.2172,6.21559,6.21686,14000000.0
2005-10-24 23:38:00,6.21721,6.21805,6.21677,6.21766,13000000.0
2005-10-24 23:39:00,6.21763,6.21906,6.21689,6.21721,17000000.0
2005-10-24 23:40:00,6.21697,6.21701,6.2168,6.21683,12000000.0
2005-10-24 23:41:00,6.21725,6.2181,6.21723,6.21777,17000000.0
2005-10-24 23:42:00,6.21755,6.21854,6.21747,6.21747,22000000.0
2005-10-24 23:43:00,6.21819,6.21839,6.21751,6.21839,15000000.0
2005-10-24 23:44:00,6.21851,6.21867,6.21731,6.21748,14000000.0
2005-10-24 23:45:00,6.21695,6.21876,6.21695,6.21876,20000000.0
2005-10-24 23:46:00,6.21874,6.21874,6.21746,6.2185,14000000.0
2005-10-24 23:47:00,6.21887,6.21972,6.21887,6.21942,10000000.0
2005-10-24 23:48:00,6.21974,6.22012,6.2187,6.21915,18000000.0
2005-10-24 23:49:00,6.21895,6.21895,6.21804,6.21837,14000000.0
2005-10-24 23:50:00,6.21849,6.21974,6.21836,6.21968,13000000.0
2005-10-24 23:51:00,6.21976,6.22042,6.21865,6.21865,8000000.0
2005-10-24 23:52:00,6.21858,6.21862,6.21827,6.21838,16000000.0
2005-10-24 23:53:00,6.21872,6.21978,6.21872,6.21936,18000000.0
2005-10-24 23:54:00,6.21937,6.21961,6.21937,6.21948,12000000.0
2005-10-24 23:55:00,6.21967,6.22085,6.21888,6.2189,19000000.0
2005-10-24 23:56:00,6.21966,6.22095,6.21928,6.22075,14000000.0
2005-10-24 23:57:00,6.2206,6.2206,6.21981,6.22035,16000000.0
2005-10-24 23:58:00,6.21948,6.22043,6.21918,6.21962,13000000.0
2005-10-24 23:59:00,6.21954,6.22171,6.21954,6.22171,14000000.0
2005-10-25 00:00:00,6.22214,6.22214,6.22083,6.22083,17000000.0
2005-10-25 00:01:00,6.22074,6.2219,6.22074,6.22173,12000000.0
2005-10-25 00:02:00,6.22173,6.22262,6.22138,6.22188,15000000.0
2005-10-25 00:03:00,6.22178,6.22249,6.22104,6.22204,14000000.0
2005-10-25 00:04:00,6.22232,6.2226,6.22225,6.22248,12000000.0
2005-10-25 00:05:00,6.22232,6.22336,6.22193,6.22323,12000000.0
2005-10-25 00:06:00,6.22369,6.22471,6.22297,6.22454,12000000.0
2005-10-25 00:07:00,6.2238,6.2242,6.22318,6.22367,11000000.0
2005-10-25 00:08:00,6.22319,6.22459,6.22319,6.22334,15000000.0
2005-10-25 00:09:00,6.22344,6.22546,6.22344,6.22387,12000000.0
2005-10-25 00:10:00,6.22383,6.2247,6.22325,6.2247,19000000.0
2005-10-25 00:11:00,6.22427,6.22519,6.22397,6.22424,8000000.0
2005-10-25 00:12:00,6.22435,6.22488,6.22334,6.22488,9000000.0
2005-10-25 00:13:00,6.22486,6.22504,6.2239,6.2239,13000000.0
2005-10-25 00:14:00,6.22345,6.22368,6.22345,6.22367,14000000.0
2005-10-25 00:15:00,6.22348,6.22366,6.22342,6.22347,12000000.0
2005-10-25 00:16:00,6.22462,6.22462,6.22286,6.22381,12000000.0
2005-10-25 00:17:00,6.22378,6.22551,6.22316,6.22547,10000000.0
2005-10-25 00:18:00,6.22519,6.22519,6.22398,6.2244,19000000.0
2005-10-25 00:19:00,6.22443,6.2247,6.22443,6.22448,12000000.0
2005-10-25 00:20:00,6.22417,6.22417,6.22307,6.22377,11000000.0
2005-10-25 00:21:00,6.22381,6.22381,6.22276,6.22354,14000000.0
2005-10-25 00:22:00,6.2232,6.22389,6.22209,6.22214,13000000.0
2005-10-25 00:23:00,6.22172,6.22194,6.22168,6.22182,13000000.0
2005-10-25 00:24:00,6.22355,6.22355,6.22231,6.22241,9000000.0
2005-10-25 00:25:00,6.2224,6.22404,6.2224,6.22356,13000000.0
2005-10-25 00:26:00,6.22339,6.22399,6.22266,6.22266,14000000.0
2005-10-25 00:27:00,6.22273,6.22403,6.22255,6.22286,15000000.0
2005-10-25 00:28:00,6.22294,6.22296,6.22192,6.22192,7000000.0
2005-10-25 00:29:00,6.22272,6.22456,6.22216,6.22216,17000000.0
2005-10-25 00:30:00,6.22335,6.22335,6.22176,6.22176,9000000.0
2005-10-25 00:31:00,6.22233,6.22379,6.22233,6.22295,13000000.0
2005-10-25 00:32:00,6.22295,6.22347,6.22255,6.22332,8000000.0
2005-10-25 00:33:00,6.22309,6.22343,6.22121,6.22314,19000000.0
2005-10-25 00:34:00,6.22165,6.22256,6.22165,6.22256,15000000.0
2005-10-25 00:35:00,6.22274,6.22281,6.22256,6.22268,12000000.0
2005-10-25 00:36:00,6.22268,6.22279,6.22252,6.22275,15000000.0
2005-10-25 00:37:00,6.22276,6.2232,6.22189,6.22189,15000000.0
2005-10-25 00:38:00,6.22109,6.22139,6.22103,6.22139,18000000.0
2005-10-25 00:39:00,6.22187,6.22274,6.22169,6.22274,20000000.0
2005-10-25 00:40:00,6.2227,6.2227,6.22107,6.22107,10000000.0
2005-10-25 00:41:00,6.22137,6.22233,6.22137,6.22204,9000000.0
2005-10-25 00:42:00,6.22346,6.22346,6.22179,6.22333,16000000.0
2005-10-25 00:43:00,6.22326,6.22326,6.22162,6.22162,16000000.0
2005-10-25 00:44:00,6.22157,6.22184,6.22066,6.22066,10000000.0
2005-10-25 00:45:00,6.22126,6.22304,6.22126,6.22185,16000000.0
2005-10-25 00:46:00,6.22162,6.22166,6.2214,6.22151,12000000.0
2005-10-25 00:47:00,6.22171,6.22176,6.22152,6.22161,8000000.0
2005-10-25 00:48:00,6.22158,6.22169,6.22142,6.22151,16000000.0
2005-10-25 00:49:00,6.22155,6.22335,6.22155,6.22315,11000000.0
2005-10-25 00:50:00,6.22395,6.22395,6.22196,6.22196,9000000.0
2005-10-25 00:51:00,6.22225,6.22356,6.22225,6.22297,9000000.0
2005-10-25 00:52:00,6.22295,6.22295,6.22192,6.22192,18000000.0
2005-10-25 00:53:00,6.22184,6.22195,6.22165,6.22165,12000000.0
2005-10-25 00:54:00,6.22229,6.22437,6.22229,6.22365,12000000.0
2005-10-25 00:55:00,6.22416,6.22416,6.22268,6.22346,11000000.0
2005-10-25 00:56:00,6.22313,6.22369,6.22263,6.22369,14000000.0
2005-10-25 00:57:00,6.22382,6.22382,6.22359,6.22374,15000000.0
2005-10-25 00:58:00,6.22373,6.22459,6.22342,6.22405,9000000.0
2005-10-25 00:59:00,6.22392,6.22392,6.2225,6.2225,17000000.0
2005-10-25 01:00:00,6.22189,6.22372,6.22083,6.22343,12000000.0
2005-10-25 01:01:00,6.22378,6.22485,6.22271,6.22415,15000000.0
2005-10-25 01:02:00,6.22366,6.22366,6.22175,6.22229,10000000.0
2005-10-25 01:03:00,6.22256,6.22369,6.22232,6.22369,13000000.0
2005-10-25 01:04:00,6.22405,6.22407,6.22204,6.22291,13000000.0
2005-10-25 01:05:00,6.22231,6.22245,6.22158,6.22237,13000000.0
2005-10-25 01:06:00,6.22323,6.22366,6.22241,6.22292,12000000.0
2005-10-25 01:07:00,6.22301,6.22332,6.22181,6.22198,13000000.0
2005-10-25 01:08:00,6.22228,6.22287,6.22204,6.22214,15000000.0
2005-10-25 01:09:00,6.22212,6.22396,6.22212,6.22309,17000000.0
2005-10-25 01:10:00,6.22368,6.22399,6.22246,6.22379,10000000.0
2005-10-25 01:11:00,6.22454,6.22633,6.22454,6.22633,11000000.0
2005-10-25 01:12:00,6.22595,6.22645,6.22535,6.22578,10000000.0
2005-10-25 01:13:00,6.22641,6.22689,6.22521,6.22556,11000000.0
2005-10-25 01:14:00,6.22546,6.22661,6.22462,6.22551,13000000.0
2005-10-25 01:15:00,6.22638,6.22763,6.22581,6.22581,9000000.0
2005-10-25 01:16:00,6.22551,6.22698,6.22551,6.22555,12000000.0
2005-10-25 01:17:00,6.22692,6.2272,6.22569,6.22569,11000000.0
2005-10-25 01:18:00,6.22585,6.22732,6.2258,6.22604,12000000.0
2005-10-25 01:19:00,6.22568,6.22787,6.22557,6.22561,19000000.0
2005-10-25 01:20:00,6.2268,6.22736,6.225,6.22736,11000000.0
2005-10-25 01:21:00,6.22715,6.22763,6.22618,6.22659,12000000.0
2005-10-25 01:22:00,6.22781,6.22797,6.22651,6.22759,9000000.0
2005-10-25 01:23:00,6.22735,6.22836,6.22639,6.22836,13000000.0
2005-10-25 01:24:00,6.22863,6.22863,6.22723,6.22726,14000000.0
2005-10-25 01:25:00,6.22702,6.22722,6.22697,6.22704,11000000.0
2005-10-25 01:26:00,6.22652,6.22866,6.2262,6.22739,10000000.0
2005-10-25 01:27:00,6.2281,6.2281,6.22732,6.22746,17000000.0
2005-10-25 01:28:00,6.22701,6.2281,6.22627,6.22627,13000000.0
2005-10-25 01:29:00,6.22618,6.22765,6.22614,6.22715,19000000.0
2005-10-25 01:30:00,6.22745,6.22968,6.22714,6.22873,15000000.0
2005-10-25 01:31:00,6.22889,6.22889,6.22685,6.22707,15000000.0
2005-10-25 01:32:00,6.22676,6.22903,6.22676,6.22885,12000000.0
2005-10-25 01:33:00,6.22867,6.22938,6.22816,6.22938,8000000.0
2005-10-25 01:34:00,6.22881,6.2296,6.22828,6.2296,18000000.0
2005-10-25 01:35:00,6.2293,6.2293,6.22823,6.22823,12000000.0
2005-10-25 01:36:00,6.22858,6.22924,6.22739,6.22886,16000000.0
2005-10-25 01:37:00,6.22881,6.22919,6.22742,6.22813,15000000.0
2005-10-25 01:38:00,6.22722,6.22816,6.22648,6.22709,18000000.0
2005-10-25 01:39:00,6.22678,6.22747,6.2262,6.22625,10000000.0
2005-10-25 01:40:00,6.22652,6.22652,6.22441,6.22496,11000000.0
2005-10-25 01:41:00,6.22545,6.22605,6.2249,6.22584,16000000.0
2005-10-25 01:42:00,6.22517,6.22632,6.22517,6.22524,14000000.0
2005-10-25 01:43:00,6.22719,6.22803,6.22657,6.22662,16000000.0
2005-10-25 01:44:00,6.22706,6.22779,6.22558,6.22558,15000000.0
2005-10-25 01:45:00,6.22616,6.22745,6.22581,6.22745,16000000.0
2005-10-25 01:46:00,6.22747,6.22752,6.22638,6.22714,9000000.0
2005-10-25 01:47:00,6.22889,6.22919,6.22726,6.22919,17000000.0
2005-10-25 01:48:00,6.22904,6.22904,6.22717,6.22871,16000000.0
2005-10-25 01:49:00,6.22884,6.22884,6.22684,6.22684,10000000.0
2005-10-25 01:50:00,6.2263,6.2264,6.22618,6.2263,11000000.0
2005-10-25 01:51:00,6.2271,6.2288,6.22638,6.22793,12000000.0
2005-10-25 01:52:00,6.22871,6.2302,6.22847,6.23001,12000000.0
2005-10-25 01:53:00,6.23037,6.23103,6.22963,6.23093,18000000.0
2005-10-25 01:54:00,6.23201,6.23293,6.23138,6.2321,14000000.0
2005-10-25 01:55:00,6.23265,6.2334,6.23179,6.23232,18000000.0
2005-10-25 01:56:00,6.23202,6.23202,6.23117,6.23118,8000000.0
2005-10-25 01:57:00,6.23119,6.2324,6.23119,6.23208,13000000.0
2005-10-25 01:58:00,6.23203,6.23224,6.23045,6.23045,11000000.0
2005-10-25 01:59:00,6.22973,6.23178,6.22973,6.23101,11000000.0
2005-10-25 02:00:00,6.23132,6.23236,6.23132,6.23207,16000000.0
2005-10-25 02:01:00,6.23194,6.23194,6.23036,6.23102,21000000.0
2005-10-25 02:02:00,6.2318,6.23187,6.23055,6.2308,10000000.0
2005-10-25 02:03:00,6.22989,6.23202,6.22989,6.23202,8000000.0
2005-10-25 02:04:00,6.23208,6.23208,6.23056,6.23139,14000000.0
2005-10-25 02:05:00,6.23125,6.23131,6.22988,6.23075,14000000.0
2005-10-25 02:06:00,6.23164,6.23252,6.23049,6.23252,15000000.0
2005-10-25 02:07:00,6.23273,6.23307,6.23117,6.23307,10000000.0
2005-10-25 02:08:00,6.2335,6.23508,6.23333,6.23365,16000000.0
2005-10-25 02:09:00,6.23566,6.23739,6.23467,6.23605,18000000.0
2005-10-25 02:10:00,6.23712,6.23751,6.23596,6.23712,16000000.0
2005-10-25 02:11:00,6.23732,6.23802,6.2368,6.23721,14000000.0
2005-10-25 02:12:00,6.23734,6.23876,6.23699,6.23801,10000000.0
2005-10-25 02:13:00,6.23868,6.24023,6.23835,6.23835,15000000.0
2005-10-25 02:14:00,6.23784,6.23892,6.23739,6.23892,19000000.0
2005-10-25 02:15:00,6.23905,6.23905,6.23714,6.23714,12000000.0
2005-10-25 02:16:00,6.23701,6.23951,6.23701,6.23782,18000000.0
2005-10-25 02:17:00,6.23761,6.23862,6.23745,6.23755,14000000.0
2005-10-25 02:18:00,6.23756,6.23784,6.2371,6.23723,12000000.0
2005-10-25 02:19:00,6.23789,6.23869,6.23629,6.23629,14000000.0
2005-10-25 02:20:00,6.23751,6.23755,6.2364,6.23704,13000000.0
2005-10-25 02:21:00,6.23603,6.23779,6.23603,6.23624,15000000.0
2005-10-25 02:22:00,6.23688,6.23843,6.23688,6.23843,13000000.0
2005-10-25 02:23:00,6.23907,6.23947,6.23779,6.23811,16000000.0
2005-10-25 02:24:00,6.23887,6.23934,6.23772,6.23776,17000000.0
2005-10-25 02:25:00,6.23837,6.23904,6.23778,6.23904,10000000.0
2005-10-25 02:26:00,6.23868,6.23922,6.23817,6.23817,13000000.0
2005-10-25 02:27:00,6.23865,6.2392,6.23816,6.23857,7000000.0
2005-10-25 02:28:00,6.23832,6.23945,6.23764,6.23764,9000000.0
2005-10-25 02:29:00,6.23733,6.23792,6.23634,6.23726,20000000.0
2005-10-25 02:30:00,6.23677,6.23691,6.23453,6.23453,11000000.0
2005-10-25 02:31:00,6.23518,6.23603,6.23491,6.23584,9000000.0
2005-10-25 02:32:00,6.23548,6.23548,6.23328,6.23423,13000000.0
2005-10-25 02:33:00,6.23393,6.23533,6.23393,6.23527,14000000.0
2005-10-25 02:34:00,6.23501,6.23617,6.23421,6.23617,17000000.0
2005-10-25 02:35:00,6.23586,6.23586,6.23465,6.23487,15000000.0
2005-10-25 02:36:00,6.23489,6.23564,6.23403,6.2351,14000000.0
2005-10-25 02:37:00,6.2363,6.2363,6.23456,6.23514,13000000.0
2005-10-25 02:38:00,6.23482,6.23529,6.23366,6.23366,14000000.0
2005-10-25 02:39:00,6.23431,6.2371,6.23431,6.23707,15000000.0
2005-10-25 02:40:00,6.23729,6.23802,6.23608,6.23802,12000000.0
2005-10-25 02:41:00,6.23777,6.23778,6.23656,6.23731,13000000.0
2005-10-25 02:42:00,6.23739,6.238,6.23664,6.23741,16000000.0
2005-10-25 02:43:00,6.23725,6.23834,6.23629,6.23629,18000000.0
2005-10-25 02:44:00,6.23521,6.23704,6.23476,6.23536,10000000.0
2005-10-25 02:45:00,6.23554,6.23614,6.23382,6.23436,14000000.0
2005-10-25 02:46:00,6.23343,6.23654,6.23336,6.23652,18000000.0
2005-10-25 02:47:00,6.23537,6.23712,6.23537,6.23541,17000000.0
2005-10-25 02:48:00,6.23664,6.23664,6.2346,6.23483,7000000.0
2005-10-25 02:49:00,6.23657,6.23657,6.23556,6.23556,13000000.0
2005-10-25 02:50:00,6.23556,6.23621,6.23402,6.2354,14000000.0
2005-10-25 02:51:00,6.23521,6.23577,6.23416,6.23421,15000000.0
2005-10-25 02:52:00,6.2342,6.23509,6.23398,6.2345,15000000.0
2005-10-25 02:53:00,6.23516,6.23516,6.2339,6.23509,9000000.0
2005-10-25 02:54:00,6.23507,6.23585,6.23404,6.23504,13000000.0
2005-10-25 02:55:00,6.23533,6.23685,6.23371,6.23685,11000000.0
2005-10-25 02:56:00,6.23533,6.23638,6.23469,6.23553,18000000.0
2005-10-25 02:57:00,6.23583,6.23583,6.23372,6.23372,13000000.0
2005-10-25 02:58:00,6.2333,6.23483,6.2333,6.23417,9000000.0
2005-10-25 02:59:00,6.23453,6.2363,6.2345,6.2345,14000000.0
2005-10-25 03:00:00,6.23478,6.23606,6.23427,6.23606,11000000.0
2005-10-25 03:01:00,6.23581,6.23581,6.2342,6.23556,11000000.0
2005-10-25 03:02:00,6.23501,6.23626,6.23436,6.23626,11000000.0
2005-10-25 03:03:00,6.23596,6.23596,6.23433,6.23445,23000000.0
2005-10-25 03:04:00,6.23429,6.23434,6.23323,6.23369,11000000.0
2005-10-25 03:05:00,6.23428,6.23441,6.23213,6.2337,17000000.0
2005-10-25 03:06:00,6.23367,6.23386,6.23168,6.23168,9000000.0
2005-10-25 03:07:00,6.23147,6.23197,6.22995,6.22995,15000000.0
2005-10-25 03:08:00,6.23199,6.23285,6.23129,6.2322,12000000.0
2005-10-25 03:09:00,6.23208,6.23254,6.23054,6.23092,15000000.0
2005-10-25 03:10:00,6.22971,6.23104,6.22903,6.23104,19000000.0
2005-10-25 03:11:00,6.23094,6.23235,6.23089,6.23204,15000000.0
2005-10-25 03:12:00,6.23162,6.23279,6.23162,6.23253,18000000.0
2005-10-25 03:13:00,6.23133,6.233,6.23101,6.23101,18000000.0
2005-10-25 03:14:00,6.23034,6.23177,6.23034,6.23162,10000000.0
2005-10-25 03:15:00,6.23146,6.23248,6.23101,6.23186,7000000.0
2005-10-25 03:16:00,6.23146,6.23192,6.23075,6.23192,8000000.0
2005-10-25 03:17:00,6.2323,6.23255,6.23135,6.23195,10000000.0
2005-10-25 03:18:00,6.23362,6.23413,6.23251,6.23311,15000000.0
2005-10-25 03:19:00,6.23353,6.23413,6.23291,6.23362,10000000.0
2005-10-25 03:20:00,6.23411,6.23449,6.23305,6.23395,16000000.0
2005-10-25 03:21:00,6.23371,6.23372,6.23224,6.23295,11000000.0
2005-10-25 03:22:00,6.23272,6.23272,6.23011,6.2307,10000000.0
2005-10-25 03:23:00,6.23025,6.23147,6.22996,6.23121,12000000.0
2005-10-25 03:24:00,6.23135,6.2316,6.23008,6.23008,13000000.0
2005-10-25 03:25:00,6.22984,6.23133,6.22984,6.23079,11000000.0
2005-10-25 03:26:00,6.23062,6.23145,6.23039,6.23039,13000000.0
2005-10-25 03:27:00,6.23005,6.23057,6.2299,6.23056,14000000.0
2005-10-25 03:28:00,6.2309,6.23241,6.2309,6.23185,18000000.0
2005-10-25 03:29:00,6.2319,6.23212,6.22991,6.22991,15000000.0
2005-10-25 03:30:00,6.2298,6.23207,6.2298,6.23062,10000000.0
2005-10-25 03:31:00,6.23006,6.2317,6.22991,6.23035,13000000.0
2005-10-25 03:32:00,6.23001,6.23118,6.23001,6.23044,16000000.0
2005-10-25 03:33:00,6.23026,6.23146,6.23026,6.23034,13000000.0
2005-10-25 03:34:00,6.2306,6.23209,6.2306,6.23074,16000000.0
2005-10-25 03:35:00,6.23134,6.2318,6.23115,6.23128,10000000.0
2005-10-25 03:36:00,6.23006,6.23158,6.23006,6.23064,11000000.0
2005-10-25 03:37:00,6.23019,6.23132,6.22972,6.22972,13000000.0
2005-10-25 03:38:00,6.2301,6.23119,6.2301,6.23021,13000000.0
2005-10-25 03:39:00,6.23044,6.23129,6.22929,6.22929,13000000.0
2005-10-25 03:40:00,6.23046,6.23081,6.22934,6.22934,12000000.0
2005-10-25 03:41:00,6.22895,6.23019,6.22871,6.22948,16000000.0
2005-10-25 03:42:00,6.22876,6.23039,6.22812,6.23005,21000000.0
2005-10-25 03:43:00,6.22977,6.22977,6.22691,6.22723,18000000.0
2005-10-25 03:44:00,6.22827,6.2289,6.22744,6.22779,15000000.0
2005-10-25 03:45:00,6.22915,6.22962,6.22883,6.22962,9000000.0
2005-10-25 03:46:00,6.22937,6.22937,6.22762,6.22762,8000000.0
2005-10-25 03:47:00,6.22802,6.22992,6.22802,6.22936,11000000.0
2005-10-25 03:48:00,6.22979,6.23017,6.2285,6.2285,9000000.0
2005-10-25 03:49:00,6.22833,6.22969,6.22761,6.22766,16000000.0
2005-10-25 03:50:00,6.22767,6.22944,6.22767,6.22839,19000000.0
2005-10-25 03:51:00,6.2282,6.22916,6.22785,6.22916,9000000.0
2005-10-25 03:52:00,6.22857,6.22896,6.22783,6.22783,19000000.0
2005-10-25 03:53:00,6.22716,6.22839,6.22686,6.22687,10000000.0
2005-10-25 03:54:00,6.22663,6.22846,6.22663,6.22758,17000000.0
2005-10-25 03:55:00,6.22793,6.22869,6.2272,6.22836,16000000.0
2005-10-25 03:56:00,6.22642,6.22772,6.22642,6.22698,7000000.0
2005-10-25 03:57:00,6.22813,6.22885,6.22735,6.22735,11000000.0
2005-10-25 03:58:00,6.22723,6.22893,6.22721,6.22724,12000000.0
2005-10-25 03:59:00,6.2286,6.22924,6.22772,6.22924,17000000.0
2005-10-25 04:00:00,6.22839,6.22865,6.22795,6.22865,12000000.0
2005-10-25 04:01:00,6.22802,6.2292,6.22789,6.22845,16000000.0
2005-10-25 04:02:00,6.22798,6.22903,6.22752,6.22755,14000000.0
2005-10-25 04:03:00,6.22745,6.22792,6.22745,6.22791,12000000.0
2005-10-25 04:04:00,6.22796,6.22868,6.22787,6.22819,16000000.0
2005-10-25 04:05:00,6.22867,6.22951,6.22864,6.22932,13000000.0
2005-10-25 04:06:00,6.22814,6.22898,6.22735,6.22842,16000000.0
2005-10-25 04:07:00,6.22796,6.22895,6.22722,6.22895,13000000.0
2005-10-25 04:08:00,6.22859,6.23019,6.22851,6.22946,14000000.0
2005-10-25 04:09:00,6.22972,6.2305,6.22964,6.23028,10000000.0
2005-10-25 04:10:00,6.22998,6.23061,6.2294,6.23026,12000000.0
2005-10-25 04:11:00,6.23025,6.23035,6.22916,6.22989,14000000.0
2005-10-25 04:12:00,6.22967,6.23002,6.22875,6.22875,19000000.0
2005-10-25 04:13:00,6.22886,6.23066,6.22886,6.22995,20000000.0
2005-10-25 04:14:00,6.23093,6.23129,6.22963,6.23095,12000000.0
2005-10-25 04:15:00,6.23067,6.23145,6.2304,6.23117,8000000.0
2005-10-25 04:16:00,6.23165,6.23196,6.23121,6.23121,13000000.0
2005-10-25 04:17:00,6.23153,6.23189,6.23108,6.2313,15000000.0
2005-10-25 04:18:00,6.23084,6.23155,6.2303,6.23032,9000000.0
2005-10-25 04:19:00,6.23002,6.23131,6.22971,6.22971,12000000.0
2005-10-25 04:20:00,6.22973,6.23189,6.22973,6.23184,9000000.0
2005-10-25 04:21:00,6.23131,6.23131,6.2289,6.23009,17000000.0
2005-10-25 04:22:00,6.23042,6.23072,6.22935,6.22935,14000000.0
2005-10-25 04:23:00,6.23061,6.23061,6.22924,6.22931,10000000.0
2005-10-25 04:24:00,6.2301,6.23075,6.22977,6.22977,12000000.0
2005-10-25 04:25:00,6.22969,6.23023,6.22896,6.22896,10000000.0
2005-10-25 04:26:00,6.2291,6.23004,6.2291,6.22984,7000000.0
2005-10-25 04:27:00,6.22951,6.22974,6.22933,6.22942,15000000.0
2005-10-25 04:28:00,6.22952,6.23044,6.22904,6.23044,7000000.0
2005-10-25 04:29:00,6.22948,6.2311,6.22948,6.23041,14000000.0
2005-10-25 04:30:00,6.23011,6.23067,6.22957,6.22977,11000000.0
2005-10-25 04:31:00,6.22991,6.2304,6.22904,6.22904,15000000.0
2005-10-25 04:32:00,6.22972,6.23104,6.22966,6.22976,17000000.0
2005-10-25 04:33:00,6.22944,6.23084,6.22911,6.22911,14000000.0
2005-10-25 04:34:00,6.23051,6.23096,6.22999,6.23055,9000000.0
2005-10-25 04:35:00,6.23017,6.23071,6.22974,6.23007,12000000.0
2005-10-25 04:36:00,6.23042,6.23155,6.23042,6.23155,12000000.0
2005-10-25 04:37:00,6.2308,6.23118,6.2299,6.23031,12000000.0
2005-10-25 04:38:00,6.22986,6.23085,6.22981,6.23051,11000000.0
2005-10-25 04:39:00,6.23035,6.23056,6.22955,6.22964,17000000.0
2005-10-25 04:40:00,6.22956,6.23039,6.22952,6.2303,9000000.0
2005-10-25 04:41:00,6.23041,6.23107,6.22944,6.23107,10000000.0
2005-10-25 04:42:00,6.23025,6.23106,6.23004,6.23004,8000000.0
2005-10-25 04:43:00,6.2299,6.23091,6.22956,6.23015,18000000.0
2005-10-25 04:44:00,6.23002,6.23071,6.23002,6.23024,9000000.0
2005-10-25 04:45:00,6.2302,6.2302,6.22914,6.23001,9000000.0
2005-10-25 04:46:00,6.23072,6.23158,6.23055,6.23158,16000000.0
2005-10-25 04:47:00,6.23128,6.23128,6.22977,6.23087,12000000.0
2005-10-25 04:48:00,6.23118,6.23128,6.23066,6.23066,10000000.0
2005-10-25 04:49:00,6.23072,6.23161,6.23067,6.23151,16000000.0
2005-10-25 04:50:00,6.23197,6.23243,6.23132,6.23238,16000000.0
2005-10-25 04:51:00,6.23207,6.23246,6.23077,6.23188,20000000.0
2005-10-25 04:52:00,6.23212,6.23237,6.23143,6.23166,13000000.0
2005-10-25 04:53:00,6.23206,6.23257,6.23139,6.23142,11000000.0
2005-10-25 04:54:00,6.23195,6.23265,6.23162,6.2325,11000000.0
2005-10-25 04:55:00,6.23261,6.23289,6.23136,6.23267,12000000.0
2005-10-25 04:56:00,6.2328,6.2328,6.23121,6.23209,16000000.0
2005-10-25 04:57:00,6.23255,6.23296,6.23233,6.23251,7000000.0
2005-10-25 04:58:00,6.23239,6.23276,6.23128,6.23154,13000000.0
2005-10-25 04:59:00,6.23192,6.23214,6.23187,6.23214,17000000.0
2005-10-25 05:00:00,6.23223,6.23277,6.23123,6.23123,10000000.0
2005-10-25 05:01:00,6.23251,6.23297,6.23196,6.23256,13000000.0
2005-10-25 05:02:00,6.23182,6.23245,6.23047,6.23065,18000000.0
2005-10-25 05:03:00,6.23052,6.23175,6.23052,6.2313,9000000.0
2005-10-25 05:04:00,6.23103,6.23103,6.22902,6.2297,12000000.0
2005-10-25 05:05:00,6.23034,6.2311,6.22973,6.22991,10000000.0
2005-10-25 05:06:00,6.23095,6.23177,6.23055,6.23068,20000000.0
2005-10-25 05:07:00,6.23107,6.23194,6.23107,6.23128,10000000.0
2005-10-25 05:08:00,6.23058,6.23185,6.22956,6.22967,17000000.0
2005-10-25 05:09:00,6.23072,6.23117,6.22998,6.23,15000000.0
2005-10-25 05:10:00,6.23095,6.23136,6.23012,6.23012,10000000.0
2005-10-25 05:11:00,6.22982,6.22982,6.22952,6.22955,16000000.0
2005-10-25 05:12:00,6.22965,6.2298,6.22958,6.22958,7000000.0
2005-10-25 05:13:00,6.22981,6.23098,6.22967,6.23007,12000000.0
2005-10-25 05:14:00,6.22977,6.23138,6.22975,6.23138,14000000.0
2005-10-25 05:15:00,6.23155,6.23155,6.23077,6.23154,16000000.0
2005-10-25 05:16:00,6.23134,6.23167,6.23053,6.2306,15000000.0
2005-10-25 05:17:00,6.22988,6.23025,6.22929,6.22963,10000000.0
2005-10-25 05:18:00,6.22888,6.22917,6.22791,6.22791,13000000.0
2005-10-25 05:19:00,6.22627,6.22645,6.22481,6.22481,13000000.0
2005-10-25 05:20:00,6.22368,6.22518,6.2236,6.22518,20000000.0
2005-10-25 05:21:00,6.22367,6.22385,6.22199,6.22199,9000000.0
2005-10-25 05:22:00,6.22229,6.22398,6.22207,6.22398,17000000.0
2005-10-25 05:23:00,6.22351,6.22465,6.22307,6.22362,14000000.0
2005-10-25 05:24:00,6.22372,6.22401,6.22284,6.22355,19000000.0
2005-10-25 05:25:00,6.22298,6.22365,6.22249,6.22346,13000000.0
2005-10-25 05:26:00,6.22373,6.22466,6.22318,6.22333,13000000.0
2005-10-25 05:27:00,6.22259,6.22378,6.22234,6.22329,13000000.0
2005-10-25 05:28:00,6.22482,6.22482,6.22328,6.22427,10000000.0
2005-10-25 05:29:00,6.22415,6.22485,6.22361,6.22419,17000000.0
2005-10-25 05:30:00,6.22378,6.2248,6.22316,6.22457,21000000.0
2005-10-25 05:31:00,6.22398,6.2251,6.22381,6.22486,13000000.0
2005-10-25 05:32:00,6.2241,6.22473,6.2235,6.22468,16000000.0
2005-10-25 05:33:00,6.2246,6.22471,6.2243,6.2244,13000000.0
2005-10-25 05:34:00,6.22378,6.22563,6.22373,6.22563,13000000.0
2005-10-25 05:35:00,6.22651,6.22658,6.22501,6.22551,14000000.0
2005-10-25 05:36:00,6.22525,6.22564,6.22435,6.22463,18000000.0
2005-10-25 05:37:00,6.22463,6.22608,6.22463,6.22473,12000000.0
2005-10-25 05:38:00,6.22547,6.22658,6.2242,6.22658,13000000.0
2005-10-25 05:39:00,6.22664,6.22669,6.22585,6.22585,21000000.0
2005-10-25 05:40:00,6.22556,6.22597,6.22508,6.22535,14000000.0
2005-10-25 05:41:00,6.22441,6.22562,6.22441,6.22559,13000000.0
2005-10-25 05:42:00,6.22498,6.22575,6.22419,6.22419,8000000.0
2005-10-25 05:43:00,6.22403,6.22595,6.22403,6.22437,13000000.0
2005-10-25 05:44:00,6.2238,6.22553,6.2238,6.22442,13000000.0
2005-10-25 05:45:00,6.22398,6.2244,6.22338,6.22415,24000000.0
2005-10-25 05:46:00,6.22438,6.22459,6.22323,6.22334,14000000.0
2005-10-25 05:47:00,6.2235,6.22394,6.22272,6.22275,11000000.0
2005-10-25 05:48:00,6.22309,6.22416,6.22286,6.22416,18000000.0
2005-10-25 05:49:00,6.22408,6.22408,6.22281,6.22302,10000000.0
2005-10-25 05:50:00,6.22318,6.22364,6.22244,6.22364,10000000.0
2005-10-25 05:51:00,6.22378,6.22378,6.22243,6.22278,11000000.0
2005-10-25 05:52:00,6.22299,6.22412,6.22188,6.22188,19000000.0
2005-10-25 05:53:00,6.22226,6.22256,6.22154,6.22222,15000000.0
2005-10-25 05:54:00,6.22272,6.22345,6.22205,6.22226,7000000.0
2005-10-25 05:55:00,6.22269,6.22361,6.22174,6.22186,12000000.0
2005-10-25 05:56:00,6.22296,6.22315,6.22174,6.22265,16000000.0
2005-10-25 05:57:00,6.22261,6.22279,6.22078,6.22279,11000000.0
2005-10-25 05:58:00,6.2212,6.22163,6.22067,6.22122,22000000.0
2005-10-25 05:59:00,6.22145,6.22257,6.22132,6.22213,9000000.0
2005-10-25 06:00:00,6.22256,6.22268,6.22157,6.2225,17000000.0
2005-10-25 06:01:00,6.22262,6.22323,6.22127,6.22127,18000000.0
2005-10-25 06:02:00,6.22219,6.22341,6.22173,6.22219,18000000.0
2005-10-25 06:03:00,6.22202,6.22391,6.22202,6.22391,16000000.0
2005-10-25 06:04:00,6.22509,6.22509,6.22292,6.22295,8000000.0
2005-10-25 06:05:00,6.22373,6.2247,6.22347,6.22383,10000000.0
2005-10-25 06:06:00,6.22375,6.22425,6.223,6.22405,27000000.0
2005-10-25 06:07:00,6.22363,6.22468,6.22313,6.22371,17000000.0
2005-10-25 06:08:00,6.22428,6.22546,6.22421,6.22505,14000000.0
2005-10-25 06:09:00,6.22547,6.22671,6.22543,6.22635,13000000.0
2005-10-25 06:10:00,6.22619,6.22721,6.22549,6.22664,14000000.0
2005-10-25 06:11:00,6.22723,6.22753,6.22597,6.22621,16000000.0
2005-10-25 06:12:00,6.22627,6.22627,6.22534,6.22623,17000000.0
2005-10-25 06:13:00,6.22648,6.22659,6.22632,6.22634,14000000.0
2005-10-25 06:14:00,6.22693,6.22745,6.22584,6.22584,12000000.0
2005-10-25 06:15:00,6.22678,6.22801,6.22678,6.22784,13000000.0
2005-10-25 06:16:00,6.22769,6.22769,6.22585,6.22625,14000000.0
2005-10-25 06:17:00,6.22746,6.22746,6.22601,6.22664,11000000.0
2005-10-25 06:18:00,6.22629,6.22629,6.22505,6.22558,12000000.0
2005-10-25 06:19:00,6.22519,6.22576,6.22439,6.22479,19000000.0
2005-10-25 06:20:00,6.22408,6.2253,6.22388,6.22453,11000000.0
2005-10-25 06:21:00,6.22532,6.22563,6.22425,6.22433,9000000.0
2005-10-25 06:22:00,6.22445,6.22485,6.22443,6.22469,22000000.0
2005-10-25 06:23:00,6.22503,6.22503,6.22473,6.22475,18000000.0
2005-10-25 06:24:00,6.22523,6.22578,6.22497,6.22578,8000000.0
2005-10-25 06:25:00,6.22612,6.22621,6.22508,6.22561,9000000.0
2005-10-25 06:26:00,6.22491,6.22536,6.22475,6.22501,13000000.0
2005-10-25 06:27:00,6.22508,6.22609,6.22471,6.22471,15000000.0
2005-10-25 06:28:00,6.22461,6.22626,6.22449,6.22626,18000000.0
2005-10-25 06:29:00,6.22549,6.22549,6.22405,6.22438,16000000.0
2005-10-25 06:30:00,6.22456,6.22521,6.22444,6.22521,10000000.0
2005-10-25 06:31:00,6.22514,6.22546,6.22497,6.22538,13000000.0
2005-10-25 06:32:00,6.22555,6.22573,6.22538,6.22571,10000000.0
2005-10-25 06:33:00,6.22547,6.22548,6.22486,6.22525,10000000.0
2005-10-25 06:34:00,6.22532,6.22534,6.22502,6.22527,15000000.0
2005-10-25 06:35:00,6.22533,6.22544,6.22525,6.22541,13000000.0
2005-10-25 06:36:00,6.22548,6.22573,6.22489,6.22573,23000000.0
2005-10-25 06:37:00,6.22596,6.22701,6.22556,6.22687,11000000.0
2005-10-25 06:38:00,6.22751,6.22751,6.22586,6.22666,17000000.0
2005-10-25 06:39:00,6.22534,6.22709,6.22534,6.22709,8000000.0
2005-10-25 06:40:00,6.22707,6.22707,6.22612,6.22653,15000000.0
2005-10-25 06:41:00,6.22582,6.22744,6.22582,6.22719,15000000.0
2005-10-25 06:42:00,6.22621,6.22712,6.22609,6.22693,16000000.0
2005-10-25 06:43:00,6.227,6.2274,6.22593,6.22602,12000000.0
2005-10-25 06:44:00,6.2262,6.22677,6.22569,6.22663,13000000.0
2005-10-25 06:45:00,6.2267,6.22742,6.22605,6.22656,14000000.0
2005-10-25 06:46:00,6.22663,6.22697,6.22577,6.22624,12000000.0
2005-10-25 06:47:00,6.2264,6.2264,6.22589,6.22592,11000000.0
2005-10-25 06:48:00,6.22588,6.22647,6.22502,6.22502,15000000.0
2005-10-25 06:49:00,6.22582,6.2264,6.22414,6.22546,17000000.0
2005-10-25 06:50:00,6.22582,6.22582,6.22507,6.22574,13000000.0
2005-10-25 06:51:00,6.22538,6.22543,6.22496,6.22501,8000000.0
2005-10-25 06:52:00,6.22557,6.22668,6.22557,6.22631,14000000.0
2005-10-25 06:53:00,6.22626,6.22626,6.22515,6.22516,13000000.0
2005-10-25 06:54:00,6.22491,6.22491,6.22444,6.22462,8000000.0
2005-10-25 06:55:00,6.22485,6.22664,6.22485,6.22595,10000000.0
2005-10-25 06:56:00,6.22666,6.227,6.22522,6.22662,11000000.0
2005-10-25 06:57:00,6.22577,6.22683,6.22489,6.22489,17000000.0
2005-10-25 06:58:00,6.22607,6.22698,6.22534,6.22651,12000000.0
2005-10-25 06:59:00,6.22642,6.22642,6.22542,6.22597,14000000.0
2005-10-25 07:00:00,6.22564,6.22663,6.2254,6.2258,11000000.0
2005-10-25 07:01:00,6.22569,6.22661,6.22472,6.22472,10000000.0
2005-10-25 07:02:00,6.22627,6.2265,6.22527,6.22545,14000000.0
2005-10-25 07:03:00,6.22573,6.226,6.22476,6.22552,7000000.0
2005-10-25 07:04:00,6.22487,6.22511,6.224,6.22442,16000000.0
2005-10-25 07:05:00,6.22391,6.22521,6.22356,6.22447,15000000.0
2005-10-25 07:06:00,6.22345,6.22459,6.22247,6.22281,16000000.0
2005-10-25 07:07:00,6.22229,6.22404,6.22158,6.22319,12000000.0
2005-10-25 07:08:00,6.22331,6.22336,6.22194,6.22194,8000000.0
2005-10-25 07:09:00,6.22192,6.22321,6.22192,6.22304,8000000.0
2005-10-25 07:10:00,6.22325,6.22433,6.22259,6.22433,16000000.0
2005-10-25 07:11:00,6.22356,6.22371,6.22165,6.22235,17000000.0
2005-10-25 07:12:00,6.2226,6.22341,6.22153,6.22153,20000000.0
2005-10-25 07:13:00,6.2218,6.22356,6.2218,6.22261,18000000.0
2005-10-25 07:14:00,6.22238,6.22293,6.22192,6.22256,11000000.0
2005-10-25 07:15:00,6.22322,6.22346,6.22146,6.22146,18000000.0
2005-10-25 07:16:00,6.22145,6.22314,6.22145,6.22225,18000000.0
2005-10-25 07:17:00,6.22224,6.22319,6.22214,6.22313,12000000.0
2005-10-25 07:18:00,6.22306,6.22375,6.22245,6.22257,18000000.0
2005-10-25 07:19:00,6.22242,6.22248,6.22129,6.22161,14000000.0
2005-10-25 07:20:00,6.22182,6.22258,6.22171,6.22223,18000000.0
2005-10-25 07:21:00,6.22211,6.22275,6.22118,6.22142,13000000.0
2005-10-25 07:22:00,6.2214,6.22295,6.2214,6.22213,14000000.0
2005-10-25 07:23:00,6.22208,6.22216,6.22139,6.22196,15000000.0
2005-10-25 07:24:00,6.22198,6.22258,6.2211,6.22125,16000000.0
2005-10-25 07:25:00,6.22143,6.22256,6.22143,6.222,15000000.0
2005-10-25 07:26:00,6.22372,6.2241,6.22306,6.2237,13000000.0
2005-10-25 07:27:00,6.22301,6.22382,6.22242,6.22323,12000000.0
2005-10-25 07:28:00,6.22307,6.22307,6.22158,6.22306,22000000.0
2005-10-25 07:29:00,6.22331,6.22331,6.22202,6.22261,16000000.0
2005-10-25 07:30:00,6.22258,6.22298,6.22213,6.22288,14000000.0
2005-10-25 07:31:00,6.2229,6.22386,6.22195,6.22195,13000000.0
2005-10-25 07:32:00,6.22253,6.22379,6.22221,6.22239,9000000.0
2005-10-25 07:33:00,6.22222,6.22294,6.22222,6.22294,7000000.0
2005-10-25 07:34:00,6.22337,6.22356,6.22244,6.22328,18000000.0
2005-10-25 07:35:00,6.22378,6.22402,6.22336,6.22355,9000000.0
2005-10-25 07:36:00,6.22415,6.22438,6.22259,6.22319,13000000.0
2005-10-25 07:37:00,6.2231,6.22389,6.22307,6.22359,11000000.0
2005-10-25 07:38:00,6.22372,6.22409,6.22281,6.22365,11000000.0
2005-10-25 07:39:00,6.22407,6.22422,6.22282,6.22322,19000000.0
2005-10-25 07:40:00,6.22428,6.225,6.22369,6.225,11000000.0
2005-10-25 07:41:00,6.22498,6.22649,6.22498,6.22637,7000000.0
2005-10-25 07:42:00,6.22751,6.22751,6.22623,6.22734,13000000.0
2005-10-25 07:43:00,6.22774,6.22873,6.22704,6.22738,14000000.0
2005-10-25 07:44:00,6.22767,6.23021,6.22767,6.22971,10000000.0
2005-10-25 07:45:00,6.22944,6.2298,6.22894,6.22913,8000000.0
2005-10-25 07:46:00,6.22912,6.2296,6.22851,6.22851,13000000.0
2005-10-25 07:47:00,6.22876,6.23031,6.22868,6.22986,15000000.0
2005-10-25 07:48:00,6.23078,6.23078,6.22959,6.23,13000000.0
2005-10-25 07:49:00,6.22917,6.23056,6.22902,6.23056,10000000.0
2005-10-25 07:50:00,6.23051,6.23141,6.23019,6.23099,17000000.0
2005-10-25 07:51:00,6.23094,6.23113,6.2294,6.2294,16000000.0
2005-10-25 07:52:00,6.22986,6.2305,6.22882,6.22994,13000000.0
2005-10-25 07:53:00,6.23053,6.23089,6.22969,6.23009,10000000.0
2005-10-25 07:54:00,6.22997,6.22997,6.22923,6.22939,11000000.0
2005-10-25 07:55:00,6.22903,6.22953,6.22784,6.22831,12000000.0
2005-10-25 07:56:00,6.22838,6.22934,6.22812,6.22874,13000000.0
2005-10-25 07:57:00,6.2291,6.23094,6.2291,6.23094,8000000.0
2005-10-25 07:58:00,6.23141,6.23152,6.23024,6.23058,14000000.0
2005-10-25 07:59:00,6.23029,6.23108,6.22996,6.23093,15000000.0
2005-10-25 08:00:00,6.23025,6.23139,6.23025,6.23139,10000000.0
2005-10-25 08:01:00,6.23215,6.23215,6.23017,6.23075,13000000.0
2005-10-25 08:02:00,6.23045,6.23049,6.22889,6.22964,14000000.0
2005-10-25 08:03:00,6.22935,6.22965,6.22776,6.22965,12000000.0
2005-10-25 08:04:00,6.22997,6.22997,6.22785,6.22865,16000000.0
2005-10-25 08:05:00,6.22902,6.23015,6.22831,6.22877,14000000.0
2005-10-25 08:06:00,6.23007,6.23174,6.23007,6.23106,19000000.0
2005-10-25 08:07:00,6.23105,6.23125,6.22954,6.23003,19000000.0
2005-10-25 08:08:00,6.22962,6.23077,6.2295,6.23077,11000000.0
2005-10-25 08:09:00,6.22917,6.23108,6.22898,6.23108,10000000.0
2005-10-25 08:10:00,6.23107,6.23107,6.22964,6.23087,16000000.0
2005-10-25 08:11:00,6.23072,6.23151,6.23034,6.23098,9000000.0
2005-10-25 08:12:00,6.23193,6.23285,6.23174,6.2324,10000000.0
2005-10-25 08:13:00,6.23352,6.23546,6.23352,6.23534,11000000.0
2005-10-25 08:14:00,6.23449,6.23622,6.23421,6.23436,12000000.0
2005-10-25 08:15:00,6.23424,6.23527,6.23384,6.23384,15000000.0
2005-10-25 08:16:00,6.23345,6.23484,6.23345,6.23484,14000000.0
2005-10-25 08:17:00,6.23371,6.23482,6.23371,6.23482,10000000.0
2005-10-25 08:18:00,6.23494,6.23494,6.23318,6.23318,9000000.0
2005-10-25 08:19:00,6.23305,6.23396,6.23305,6.23336,11000000.0
2005-10-25 08:20:00,6.23468,6.23482,6.23408,6.23408,11000000.0
2005-10-25 08:21:00,6.23397,6.23467,6.23364,6.23397,20000000.0
2005-10-25 08:22:00,6.23522,6.23636,6.23516,6.23516,8000000.0
2005-10-25 08:23:00,6.23487,6.23577,6.23465,6.23465,12000000.0
2005-10-25 08:24:00,6.23385,6.23399,6.23278,6.23324,13000000.0
2005-10-25 08:25:00,6.2341,6.23469,6.23363,6.23469,12000000.0
2005-10-25 08:26:00,6.23359,6.23503,6.2335,6.23503,13000000.0
2005-10-25 08:27:00,6.23494,6.23588,6.23441,6.23588,11000000.0
2005-10-25 08:28:00,6.23531,6.23611,6.23458,6.23611,8000000.0
2005-10-25 08:29:00,6.23498,6.23585,6.23443,6.23571,12000000.0
2005-10-25 08:30:00,6.23641,6.23799,6.23641,6.23775,11000000.0
2005-10-25 08:31:00,6.23809,6.23824,6.23665,6.23677,10000000.0
2005-10-25 08:32:00,6.23727,6.23854,6.23681,6.23849,13000000.0
2005-10-25 08:33:00,6.23734,6.23741,6.2363,6.2363,11000000.0
2005-10-25 08:34:00,6.23791,6.23791,6.23594,6.23594,17000000.0
2005-10-25 08:35:00,6.23798,6.23824,6.23744,6.23744,11000000.0
2005-10-25 08:36:00,6.23813,6.23813,6.23703,6.23703,10000000.0
2005-10-25 08:37:00,6.23748,6.23748,6.23601,6.23601,9000000.0
2005-10-25 08:38:00,6.23571,6.23704,6.23499,6.23575,18000000.0
2005-10-25 08:39:00,6.2363,6.2363,6.23371,6.2346,8000000.0
2005-10-25 08:40:00,6.23402,6.23491,6.23365,6.23447,7000000.0
2005-10-25 08:41:00,6.23562,6.23604,6.23455,6.23498,16000000.0
2005-10-25 08:42:00,6.23515,6.23515,6.23398,6.2343,14000000.0
2005-10-25 08:43:00,6.23449,6.23532,6.23416,6.23483,12000000.0
2005-10-25 08:44:00,6.23481,6.2351,6.23418,6.2351,9000000.0
2005-10-25 08:45:00,6.23545,6.23651,6.2351,6.23643,18000000.0
2005-10-25 08:46:00,6.2359,6.23625,6.23393,6.23393,14000000.0
2005-10-25 08:47:00,6.23405,6.23528,6.23405,6.23413,18000000.0
2005-10-25 08:48:00,6.23413,6.23473,6.2334,6.2334,12000000.0
2005-10-25 08:49:00,6.23305,6.23419,6.23225,6.2331,14000000.0
2005-10-25 08:50:00,6.23286,6.23395,6.23256,6.23329,16000000.0
2005-10-25 08:51:00,6.23357,6.23539,6.23357,6.23437,21000000.0
2005-10-25 08:52:00,6.23477,6.23557,6.23433,6.23476,20000000.0
2005-10-25 08:53:00,6.23502,6.23515,6.23404,6.23508,7000000.0
2005-10-25 08:54:00,6.23527,6.23618,6.23441,6.23618,17000000.0
2005-10-25 08:55:00,6.23547,6.23566,6.2341,6.23442,12000000.0
2005-10-25 08:56:00,6.23411,6.23473,6.2331,6.23458,17000000.0
2005-10-25 08:57:00,6.23487,6.2355,6.23395,6.23536,16000000.0
2005-10-25 08:58:00,6.23647,6.23666,6.23513,6.2362,12000000.0
2005-10-25 08:59:00,6.23635,6.23679,6.23492,6.23498,13000000.0
2005-10-25 09:00:00,6.23505,6.23689,6.23505,6.23551,17000000.0
2005-10-25 09:01:00,6.23579,6.23805,6.23579,6.23677,13000000.0
2005-10-25 09:02:00,6.23675,6.23741,6.23632,6.23737,8000000.0
2005-10-25 09:03:00,6.23828,6.23935,6.23678,6.23887,16000000.0
2005-10-25 09:04:00,6.23902,6.2391,6.23782,6.23874,8000000.0
2005-10-25 09:05:00,6.23781,6.23782,6.23571,6.23782,11000000.0
2005-10-25 09:06:00,6.2381,6.23825,6.23723,6.23731,10000000.0
2005-10-25 09:07:00,6.23773,6.23818,6.23622,6.23706,10000000.0
2005-10-25 09:08:00,6.23876,6.23982,6.23751,6.23859,19000000.0
2005-10-25 09:09:00,6.23861,6.24151,6.23861,6.23956,16000000.0
2005-10-25 09:10:00,6.24024,6.2427,6.23809,6.2427,8000000.0
2005-10-25 09:11:00,6.24292,6.24292,6.24205,6.2424,11000000.0
2005-10-25 09:12:00,6.24239,6.24268,6.24145,6.24145,16000000.0
2005-10-25 09:13:00,6.24084,6.24216,6.24072,6.24077,15000000.0
2005-10-25 09:14:00,6.2403,6.2411,6.24009,6.24009,17000000.0
2005-10-25 09:15:00,6.24113,6.24113,6.23903,6.23958,12000000.0
2005-10-25 09:16:00,6.23855,6.23967,6.23835,6.23936,14000000.0
2005-10-25 09:17:00,6.23816,6.2391,6.23734,6.23842,14000000.0
2005-10-25 09:18:00,6.2391,6.23959,6.2375,6.23795,18000000.0
2005-10-25 09:19:00,6.23765,6.23833,6.2371,6.23817,14000000.0
2005-10-25 09:20:00,6.23852,6.2387,6.23732,6.23837,18000000.0
2005-10-25 09:21:00,6.23829,6.23891,6.23732,6.23794,17000000.0
2005-10-25 09:22:00,6.23796,6.23881,6.23736,6.23739,13000000.0
2005-10-25 09:23:00,6.23745,6.2384,6.23682,6.2382,12000000.0
2005-10-25 09:24:00,6.23832,6.23859,6.23684,6.23705,14000000.0
2005-10-25 09:25:00,6.23757,6.23835,6.23726,6.23801,9000000.0
2005-10-25 09:26:00,6.23729,6.23877,6.23724,6.2382,13000000.0
2005-10-25 09:27:00,6.23888,6.23917,6.23773,6.23811,13000000.0
2005-10-25 09:28:00,6.23793,6.23819,6.23643,6.23818,19000000.0
2005-10-25 09:29:00,6.23724,6.23778,6.23527,6.23561,14000000.0
2005-10-25 09:30:00,6.23487,6.23489,6.23305,6.23357,15000000.0
2005-10-25 09:31:00,6.23362,6.23387,6.23314,6.23375,11000000.0
2005-10-25 09:32:00,6.23349,6.23411,6.23326,6.23344,16000000.0
2005-10-25 09:33:00,6.23167,6.23255,6.23079,6.23079,9000000.0
2005-10-25 09:34:00,6.22993,6.23057,6.22859,6.2292,18000000.0
2005-10-25 09:35:00,6.22907,6.23056,6.22897,6.23056,14000000.0
2005-10-25 09:36:00,6.23054,6.23061,6.22907,6.22913,16000000.0
2005-10-25 09:37:00,6.22839,6.22871,6.22686,6.22871,20000000.0
2005-10-25 09:38:00,6.22843,6.22843,6.22689,6.22692,19000000.0
2005-10-25 09:39:00,6.22709,6.22722,6.22491,6.22669,16000000.0
2005-10-25 09:40:00,6.22654,6.22661,6.22452,6.22606,12000000.0
2005-10-25 09:41:00,6.22675,6.22698,6.2256,6.22587,18000000.0
2005-10-25 09:42:00,6.22624,6.22809,6.22624,6.22794,16000000.0
2005-10-25 09:43:00,6.22902,6.22985,6.22772,6.22853,15000000.0
2005-10-25 09:44:00,6.22774,6.22867,6.2269,6.2269,13000000.0
2005-10-25 09:45:00,6.22722,6.22907,6.22722,6.22834,13000000.0
2005-10-25 09:46:00,6.2287,6.2287,6.22759,6.22785,17000000.0
2005-10-25 09:47:00,6.22827,6.22925,6.22763,6.22908,13000000.0
2005-10-25 09:48:00,6.22934,6.23048,6.22829,6.22879,16000000.0
2005-10-25 09:49:00,6.22976,6.22986,6.2285,6.22984,17000000.0
2005-10-25 09:50:00,6.22968,6.22991,6.2285,6.22991,12000000.0
2005-10-25 09:51:00,6.22954,6.22954,6.22749,6.22749,16000000.0
2005-10-25 09:52:00,6.22716,6.22819,6.22656,6.22819,16000000.0
2005-10-25 09:53:00,6.22742,6.22742,6.22648,6.22668,15000000.0
2005-10-25 09:54:00,6.22715,6.2277,6.2264,6.22661,15000000.0
2005-10-25 09:55:00,6.22643,6.22704,6.2254,6.2254,15000000.0
2005-10-25 09:56:00,6.22594,6.22797,6.22465,6.22465,17000000.0
2005-10-25 09:57:00,6.22604,6.22821,6.22604,6.22691,12000000.0
2005-10-25 09:58:00,6.22788,6.22951,6.2276,6.2276,14000000.0
2005-10-25 09:59:00,6.2284,6.2284,6.22606,6.227,10000000.0
2005-10-25 10:00:00,6.22677,6.22677,6.22491,6.22607,11000000.0
2005-10-25 10:01:00,6.22652,6.22733,6.22497,6.22538,24000000.0
2005-10-25 10:02:00,6.22453,6.22453,6.22146,6.22146,14000000.0
2005-10-25 10:03:00,6.22125,6.22294,6.22125,6.22229,16000000.0
2005-10-25 10:04:00,6.22282,6.22335,6.22236,6.22335,10000000.0
2005-10-25 10:05:00,6.22354,6.22354,6.22156,6.22199,10000000.0
2005-10-25 10:06:00,6.22156,6.22255,6.22156,6.22216,9000000.0
2005-10-25 10:07:00,6.22202,6.22298,6.22158,6.22282,11000000.0
2005-10-25 10:08:00,6.22355,6.22384,6.2224,6.22345,9000000.0
2005-10-25 10:09:00,6.2232,6.22369,6.22293,6.22364,11000000.0
2005-10-25 10:10:00,6.22324,6.22324,6.22184,6.22191,15000000.0
2005-10-25 10:11:00,6.2217,6.2217,6.21885,6.21885,16000000.0
2005-10-25 10:12:00,6.21733,6.21815,6.21681,6.2169,19000000.0
2005-10-25 10:13:00,6.21582,6.21641,6.21533,6.21575,9000000.0
2005-10-25 10:14:00,6.21622,6.21657,6.21502,6.21506,11000000.0
2005-10-25 10:15:00,6.216,6.21758,6.216,6.21758,8000000.0
2005-10-25 10:16:00,6.21786,6.21786,6.21656,6.21775,17000000.0
2005-10-25 10:17:00,6.21644,6.21645,6.21333,6.21333,16000000.0
2005-10-25 10:18:00,6.21172,6.21359,6.21073,6.21073,16000000.0
2005-10-25 10:19:00,6.21056,6.21257,6.20476,6.20476,17000000.0
2005-10-25 10:20:00,6.20409,6.20622,6.20394,6.20553,16000000.0
2005-10-25 10:21:00,6.2052,6.20667,6.20482,6.20667,7000000.0
2005-10-25 10:22:00,6.20707,6.20707,6.20318,6.20318,10000000.0
2005-10-25 10:23:00,6.20406,6.20523,6.20218,6.20523,14000000.0
2005-10-25 10:24:00,6.20512,6.20637,6.20416,6.20637,13000000.0
2005-10-25 10:25:00,6.20692,6.20812,6.2057,6.20748,12000000.0
2005-10-25 10:26:00,6.20752,6.20845,6.2065,6.2065,11000000.0
2005-10-25 10:27:00,6.20656,6.20774,6.20593,6.20683,13000000.0
2005-10-25 10:28:00,6.20673,6.20844,6.20588,6.20721,13000000.0
2005-10-25 10:29:00,6.20847,6.20942,6.20734,6.20734,11000000.0
2005-10-25 10:30:00,6.20845,6.20845,6.20652,6.20652,9000000.0
2005-10-25 10:31:00,6.20628,6.20817,6.20463,6.20463,16000000.0
2005-10-25 10:32:00,6.20233,6.20421,6.20186,6.20244,9000000.0
2005-10-25 10:33:00,6.20217,6.20393,6.20085,6.20128,12000000.0
2005-10-25 10:34:00,6.20134,6.20382,6.20079,6.20104,11000000.0
2005-10-25 10:35:00,6.19966,6.19966,6.19659,6.19659,17000000.0
2005-10-25 10:36:00,6.19719,6.19918,6.19701,6.19738,10000000.0
2005-10-25 10:37:00,6.19599,6.19679,6.19469,6.19559,15000000.0
2005-10-25 10:38:00,6.19547,6.19673,6.19495,6.19623,17000000.0
2005-10-25 10:39:00,6.19553,6.19553,6.1932,6.1932,13000000.0
2005-10-25 10:40:00,6.1925,6.19345,6.19212,6.19293,10000000.0
2005-10-25 10:41:00,6.19321,6.19417,6.19265,6.19417,15000000.0
2005-10-25 10:42:00,6.19515,6.19765,6.19438,6.19622,12000000.0
2005-10-25 10:43:00,6.19519,6.19582,6.19461,6.19481,13000000.0
2005-10-25 10:44:00,6.19364,6.19408,6.19142,6.1937,12000000.0
2005-10-25 10:45:00,6.19367,6.19613,6.19367,6.19428,13000000.0
2005-10-25 10:46:00,6.19433,6.1965,6.19418,6.19635,13000000.0
2005-10-25 10:47:00,6.19613,6.19706,6.19613,6.19689,7000000.0
2005-10-25 10:48:00,6.19521,6.19584,6.19419,6.19419,12000000.0
2005-10-25 10:49:00,6.19282,6.19518,6.19279,6.1942,10000000.0
2005-10-25 10:50:00,6.19355,6.19521,6.19292,6.19521,14000000.0
2005-10-25 10:51:00,6.19582,6.19668,6.19512,6.19594,11000000.0
2005-10-25 10:52:00,6.19526,6.19619,6.19227,6.19576,20000000.0
2005-10-25 10:53:00,6.19662,6.19737,6.19636,6.19663,9000000.0
2005-10-25 10:54:00,6.19713,6.19751,6.19621,6.1973,18000000.0
2005-10-25 10:55:00,6.19777,6.19777,6.19599,6.19599,10000000.0
2005-10-25 10:56:00,6.19509,6.19648,6.19464,6.19581,11000000.0
2005-10-25 10:57:00,6.19615,6.19729,6.19592,6.19694,8000000.0
2005-10-25 10:58:00,6.19639,6.19744,6.19612,6.19683,10000000.0
2005-10-25 10:59:00,6.19715,6.19773,6.19681,6.19681,10000000.0
2005-10-25 11:00:00,6.19668,6.19784,6.19459,6.19459,15000000.0
2005-10-25 11:01:00,6.19628,6.19938,6.19628,6.19938,12000000.0
2005-10-25 11:02:00,6.19857,6.19875,6.19678,6.19678,8000000.0
2005-10-25 11:03:00,6.19713,6.19736,6.19646,6.19721,11000000.0
2005-10-25 11:04:00,6.19775,6.19877,6.1969,6.19825,15000000.0
2005-10-25 11:05:00,6.19863,6.1992,6.19762,6.19851,17000000.0
2005-10-25 11:06:00,6.1977,6.19852,6.19673,6.19805,12000000.0
2005-10-25 11:07:00,6.19782,6.19891,6.19764,6.19838,11000000.0
2005-10-25 11:08:00,6.1991,6.19956,6.19731,6.19901,22000000.0
2005-10-25 11:09:00,6.19921,6.20002,6.1987,6.19965,9000000.0
2005-10-25 11:10:00,6.19991,6.20121,6.19912,6.20043,16000000.0
2005-10-25 11:11:00,6.201,6.20126,6.19996,6.20012,7000000.0
2005-10-25 11:12:00,6.20006,6.20006,6.19844,6.19903,15000000.0
2005-10-25 11:13:00,6.19999,6.20188,6.199,6.20188,11000000.0
2005-10-25 11:14:00,6.20059,6.20156,6.19959,6.20058,18000000.0
2005-10-25 11:15:00,6.2006,6.2006,6.19895,6.19895,11000000.0
2005-10-25 11:16:00,6.19854,6.19864,6.19707,6.19859,13000000.0
2005-10-25 11:17:00,6.19813,6.19813,6.19541,6.1979,13000000.0
2005-10-25 11:18:00,6.19821,6.19878,6.19767,6.19767,9000000.0
2005-10-25 11:19:00,6.19744,6.19916,6.19744,6.19829,17000000.0
2005-10-25 11:20:00,6.19761,6.19812,6.19616,6.19712,14000000.0
2005-10-25 11:21:00,6.19733,6.19865,6.19725,6.19812,14000000.0
2005-10-25 11:22:00,6.19859,6.19907,6.1973,6.19814,22000000.0
2005-10-25 11:23:00,6.19766,6.19834,6.19598,6.19598,8000000.0
2005-10-25 11:24:00,6.19768,6.20043,6.19768,6.2,18000000.0
2005-10-25 11:25:00,6.1996,6.20055,6.19917,6.19989,9000000.0
2005-10-25 11:26:00,6.19927,6.20054,6.19714,6.20054,15000000.0
2005-10-25 11:27:00,6.20002,6.20123,6.19986,6.20022,10000000.0
2005-10-25 11:28:00,6.20018,6.20132,6.19988,6.1999,13000000.0
2005-10-25 11:29:00,6.20078,6.20105,6.1992,6.20026,17000000.0
2005-10-25 11:30:00,6.20055,6.20096,6.19985,6.20016,13000000.0
2005-10-25 11:31:00,6.19999,6.20055,6.1987,6.1987,12000000.0
2005-10-25 11:32:00,6.19877,6.20126,6.19877,6.20053,20000000.0
2005-10-25 11:33:00,6.20087,6.20223,6.20065,6.20198,16000000.0
2005-10-25 11:34:00,6.20193,6.20295,6.20103,6.20282,13000000.0
2005-10-25 11:35:00,6.19992,6.20209,6.19823,6.20157,14000000.0
2005-10-25 11:36:00,6.20265,6.20265,6.20118,6.20118,11000000.0
2005-10-25 11:37:00,6.20082,6.20082,6.19904,6.19913,16000000.0
2005-10-25 11:38:00,6.19926,6.20008,6.19926,6.19989,8000000.0
2005-10-25 11:39:00,6.19951,6.20014,6.19705,6.19705,11000000.0
2005-10-25 11:40:00,6.19549,6.19668,6.19421,6.19506,12000000.0
2005-10-25 11:41:00,6.19541,6.19582,6.1946,6.19563,10000000.0
2005-10-25 11:42:00,6.19605,6.19605,6.19336,6.1944,10000000.0
2005-10-25 11:43:00,6.19387,6.19724,6.19387,6.19609,17000000.0
2005-10-25 11:44:00,6.19392,6.19531,6.19339,6.19456,15000000.0
2005-10-25 11:45:00,6.19564,6.19674,6.19544,6.19634,16000000.0
2005-10-25 11:46:00,6.1963,6.19669,6.19503,6.19552,7000000.0
2005-10-25 11:47:00,6.19498,6.19652,6.19498,6.19553,16000000.0
2005-10-25 11:48:00,6.19608,6.19645,6.19528,6.1964,13000000.0
2005-10-25 11:49:00,6.19644,6.19682,6.19549,6.19549,10000000.0
2005-10-25 11:50:00,6.19642,6.19693,6.1955,6.1955,12000000.0
2005-10-25 11:51:00,6.19568,6.19731,6.19568,6.19606,14000000.0
2005-10-25 11:52:00,6.1953,6.19682,6.1938,6.19613,18000000.0
2005-10-25 11:53:00,6.19609,6.19612,6.19412,6.19577,16000000.0
2005-10-25 11:54:00,6.19476,6.19576,6.19464,6.19567,8000000.0
2005-10-25 11:55:00,6.19615,6.1965,6.19562,6.19621,8000000.0
2005-10-25 11:56:00,6.19565,6.1968,6.19532,6.19638,8000000.0
2005-10-25 11:57:00,6.19591,6.19687,6.19571,6.19596,11000000.0
2005-10-25 11:58:00,6.19552,6.19684,6.19369,6.19449,14000000.0
2005-10-25 11:59:00,6.1938,6.19415,6.19187,6.19187,11000000.0
2005-10-25 12:00:00,6.19253,6.19264,6.1918,6.19243,15000000.0
2005-10-25 12:01:00,6.19261,6.19261,6.19093,6.19153,13000000.0
2005-10-25 12:02:00,6.19285,6.19429,6.1923,6.19362,15000000.0
2005-10-25 12:03:00,6.19475,6.19587,6.19379,6.19472,11000000.0
2005-10-25 12:04:00,6.19319,6.19337,6.19184,6.19278,9000000.0
2005-10-25 12:05:00,6.19274,6.19282,6.19142,6.1919,9000000.0
2005-10-25 12:06:00,6.19173,6.19269,6.19105,6.19241,15000000.0
2005-10-25 12:07:00,6.19219,6.19509,6.19162,6.19429,11000000.0
2005-10-25 12:08:00,6.19375,6.19375,6.19274,6.19298,8000000.0
2005-10-25 12:09:00,6.19297,6.1932,6.19196,6.19261,18000000.0
2005-10-25 12:10:00,6.19335,6.19462,6.19307,6.19354,14000000.0
2005-10-25 12:11:00,6.19433,6.1948,6.19384,6.19479,9000000.0
2005-10-25 12:12:00,6.19502,6.19613,6.19426,6.19529,18000000.0
2005-10-25 12:13:00,6.19555,6.19589,6.19443,6.19498,12000000.0
2005-10-25 12:14:00,6.19511,6.19518,6.19467,6.19516,10000000.0
2005-10-25 12:15:00,6.19477,6.19483,6.1929,6.19342,8000000.0
2005-10-25 12:16:00,6.19334,6.19359,6.19292,6.19359,14000000.0
2005-10-25 12:17:00,6.19347,6.19533,6.1925,6.1925,13000000.0
2005-10-25 12:18:00,6.1926,6.19474,6.1926,6.19299,10000000.0
2005-10-25 12:19:00,6.19204,6.19342,6.19203,6.19329,11000000.0
2005-10-25 12:20:00,6.19373,6.19464,6.19353,6.19353,8000000.0
2005-10-25 12:21:00,6.19367,6.1953,6.19367,6.1948,20000000.0
2005-10-25 12:22:00,6.19498,6.19587,6.19384,6.19384,14000000.0
2005-10-25 12:23:00,6.19421,6.19421,6.19269,6.19269,11000000.0
2005-10-25 12:24:00,6.19245,6.19372,6.19245,6.19325,17000000.0
2005-10-25 12:25:00,6.1946,6.19574,6.19354,6.19354,12000000.0
2005-10-25 12:26:00,6.19402,6.19708,6.19402,6.19708,7000000.0
2005-10-25 12:27:00,6.19571,6.19645,6.19529,6.19576,7000000.0
2005-10-25 12:28:00,6.19641,6.19696,6.19568,6.19568,19000000.0
2005-10-25 12:29:00,6.19721,6.198,6.19688,6.19774,12000000.0
2005-10-25 12:30:00,6.19573,6.1978,6.19455,6.19665,10000000.0
2005-10-25 12:31:00,6.19597,6.19767,6.19325,6.19767,12000000.0
2005-10-25 12:32:00,6.19848,6.19883,6.19717,6.19788,12000000.0
2005-10-25 12:33:00,6.19769,6.19785,6.19647,6.19785,15000000.0
2005-10-25 12:34:00,6.19811,6.19811,6.19593,6.19763,12000000.0
2005-10-25 12:35:00,6.19717,6.19789,6.19677,6.19789,12000000.0
2005-10-25 12:36:00,6.19639,6.19722,6.19624,6.19666,15000000.0
2005-10-25 12:37:00,6.19722,6.19722,6.19574,6.19677,8000000.0
2005-10-25 12:38:00,6.19705,6.19705,6.19543,6.19701,15000000.0
2005-10-25 12:39:00,6.19678,6.19719,6.19604,6.19621,14000000.0
2005-10-25 12:40:00,6.19652,6.19683,6.19537,6.19582,18000000.0
2005-10-25 12:41:00,6.19599,6.19637,6.19336,6.19336,11000000.0
2005-10-25 12:42:00,6.19313,6.19476,6.19313,6.19376,17000000.0
2005-10-25 12:43:00,6.194,6.19451,6.19348,6.19371,11000000.0
2005-10-25 12:44:00,6.1939,6.19496,6.19317,6.19401,13000000.0
2005-10-25 12:45:00,6.19357,6.19429,6.19288,6.19288,10000000.0
2005-10-25 12:46:00,6.19218,6.19417,6.19218,6.19296,20000000.0
2005-10-25 12:47:00,6.19276,6.19281,6.19174,6.19258,10000000.0
2005-10-25 12:48:00,6.19266,6.19269,6.19135,6.1917,10000000.0
2005-10-25 12:49:00,6.19159,6.19189,6.19088,6.19177,15000000.0
2005-10-25 12:50:00,6.1923,6.19284,6.19118,6.19284,14000000.0
2005-10-25 12:51:00,6.19208,6.1939,6.18907,6.18907,14000000.0
2005-10-25 12:52:00,6.18778,6.18895,6.1875,6.18895,9000000.0
2005-10-25 12:53:00,6.18893,6.18927,6.18823,6.18823,9000000.0
2005-10-25 12:54:00,6.1879,6.18823,6.18687,6.18784,20000000.0
2005-10-25 12:55:00,6.18757,6.1889,6.18728,6.18745,12000000.0
2005-10-25 12:56:00,6.18725,6.18806,6.18716,6.18716,7000000.0
2005-10-25 12:57:00,6.1881,6.1881,6.18686,6.18767,13000000.0
2005-10-25 12:58:00,6.1874,6.18899,6.18712,6.18899,16000000.0
2005-10-25 12:59:00,6.18975,6.19029,6.18865,6.18998,14000000.0
2005-10-25 13:00:00,6.18996,6.19089,6.18954,6.19081,12000000.0
2005-10-25 13:01:00,6.19075,6.1912,6.19015,6.19063,17000000.0
2005-10-25 13:02:00,6.18976,6.19147,6.18976,6.19147,10000000.0
2005-10-25 13:03:00,6.19117,6.19189,6.1904,6.19149,22000000.0
2005-10-25 13:04:00,6.19143,6.19209,6.19063,6.19188,20000000.0
2005-10-25 13:05:00,6.19214,6.19271,6.19047,6.19097,14000000.0
2005-10-25 13:06:00,6.19144,6.19184,6.19053,6.19134,17000000.0
2005-10-25 13:07:00,6.19055,6.19161,6.19005,6.19153,22000000.0
2005-10-25 13:08:00,6.1909,6.19105,6.18937,6.18984,12000000.0
2005-10-25 13:09:00,6.1894,6.18967,6.18846,6.18888,12000000.0
2005-10-25 13:10:00,6.18911,6.19038,6.18842,6.19038,20000000.0
2005-10-25 13:11:00,6.19103,6.19173,6.19051,6.19074,12000000.0
2005-10-25 13:12:00,6.19098,6.19098,6.18833,6.19057,16000000.0
2005-10-25 13:13:00,6.191,6.19142,6.18948,6.1903,14000000.0
2005-10-25 13:14:00,6.19056,6.19066,6.18907,6.19061,17000000.0
2005-10-25 13:15:00,6.19014,6.19045,6.18974,6.18989,7000000.0
2005-10-25 13:16:00,6.19127,6.19127,6.19016,6.19041,9000000.0
2005-10-25 13:17:00,6.19028,6.19086,6.18933,6.19038,15000000.0
2005-10-25 13:18:00,6.19029,6.19029,6.18818,6.18818,17000000.0
2005-10-25 13:19:00,6.18919,6.19008,6.18872,6.18872,15000000.0
2005-10-25 13:20:00,6.18892,6.19057,6.18892,6.19032,12000000.0
2005-10-25 13:21:00,6.19096,6.1917,6.19044,6.19052,24000000.0
2005-10-25 13:22:00,6.19101,6.19101,6.18943,6.18995,12000000.0
2005-10-25 13:23:00,6.18974,6.1904,6.18917,6.18998,12000000.0
2005-10-25 13:24:00,6.19025,6.19041,6.18854,6.19041,18000000.0
2005-10-25 13:25:00,6.19003,6.19109,6.18924,6.19039,12000000.0
2005-10-25 13:26:00,6.19128,6.19128,6.18923,6.18937,12000000.0
2005-10-25 13:27:00,6.18972,6.19046,6.18938,6.18964,9000000.0
2005-10-25 13:28:00,6.1895,6.19054,6.18928,6.18997,15000000.0
2005-10-25 13:29:00,6.18992,6.19059,6.18936,6.19013,14000000.0
2005-10-25 13:30:00,6.19006,6.19097,6.18968,6.19035,11000000.0
2005-10-25 13:31:00,6.19047,6.19065,6.1898,6.19032,11000000.0
2005-10-25 13:32:00,6.19093,6.19127,6.19026,6.19096,8000000.0
2005-10-25 13:33:00,6.19077,6.19091,6.19052,6.19064,14000000.0
2005-10-25 13:34:00,6.19101,6.19184,6.19059,6.19073,11000000.0
2005-10-25 13:35:00,6.19198,6.19198,6.19071,6.19104,16000000.0
2005-10-25 13:36:00,6.19087,6.19263,6.19087,6.19263,8000000.0
2005-10-25 13:37:00,6.1927,6.19395,6.19229,6.19229,17000000.0
2005-10-25 13:38:00,6.1922,6.19405,6.1922,6.19313,14000000.0
2005-10-25 13:39:00,6.19313,6.19313,6.19183,6.19183,10000000.0
2005-10-25 13:40:00,6.19223,6.19247,6.19083,6.19217,8000000.0
2005-10-25 13:41:00,6.19219,6.19219,6.19115,6.1919,11000000.0
2005-10-25 13:42:00,6.19269,6.19334,6.19164,6.19207,14000000.0
2005-10-25 13:43:00,6.1926,6.19283,6.19139,6.19139,11000000.0
2005-10-25 13:44:00,6.1906,6.19293,6.19055,6.19154,11000000.0
2005-10-25 13:45:00,6.19122,6.19251,6.19122,6.1917,14000000.0
2005-10-25 13:46:00,6.19198,6.19237,6.1912,6.19201,11000000.0
2005-10-25 13:47:00,6.19085,6.19214,6.19085,6.19115,13000000.0
2005-10-25 13:48:00,6.19194,6.19283,6.19126,6.19142,14000000.0
2005-10-25 13:49:00,6.19218,6.19218,6.18993,6.19024,12000000.0
2005-10-25 13:50:00,6.19019,6.19174,6.18994,6.19174,16000000.0
2005-10-25 13:51:00,6.19183,6.19291,6.19114,6.1916,14000000.0
2005-10-25 13:52:00,6.19212,6.19347,6.19212,6.19347,10000000.0
2005-10-25 13:53:00,6.19308,6.19416,6.19308,6.19379,10000000.0
2005-10-25 13:54:00,6.19462,6.19482,6.19368,6.19475,8000000.0
2005-10-25 13:55:00,6.19427,6.19427,6.19009,6.19325,13000000.0
2005-10-25 13:56:00,6.1937,6.19404,6.19283,6.19399,17000000.0
2005-10-25 13:57:00,6.19406,6.1944,6.19312,6.19366,13000000.0
2005-10-25 13:58:00,6.19472,6.19483,6.1932,6.19394,7000000.0
2005-10-25 13:59:00,6.19437,6.19571,6.19437,6.19571,9000000.0
2005-10-25 14:00:00,6.19505,6.19536,6.1942,6.1945,7000000.0
2005-10-25 14:01:00,6.19492,6.19492,6.19235,6.19413,11000000.0
2005-10-25 14:02:00,6.19481,6.19499,6.19127,6.19499,19000000.0
2005-10-25 14:03:00,6.19591,6.19685,6.19488,6.19648,13000000.0
2005-10-25 14:04:00,6.19656,6.19799,6.19601,6.19799,22000000.0
2005-10-25 14:05:00,6.19798,6.20039,6.19765,6.19939,17000000.0
2005-10-25 14:06:00,6.19846,6.20008,6.19803,6.19803,11000000.0
2005-10-25 14:07:00,6.19955,6.20007,6.19859,6.19959,9000000.0
2005-10-25 14:08:00,6.19928,6.19985,6.19848,6.19905,11000000.0
2005-10-25 14:09:00,6.19875,6.20062,6.19858,6.20022,12000000.0
2005-10-25 14:10:00,6.20057,6.20216,6.2001,6.20123,13000000.0
2005-10-25 14:11:00,6.20131,6.20198,6.20079,6.20084,14000000.0
2005-10-25 14:12:00,6.19993,6.20069,6.19925,6.20069,11000000.0
2005-10-25 14:13:00,6.20038,6.20038,6.19845,6.19938,11000000.0
2005-10-25 14:14:00,6.19993,6.20163,6.19953,6.20163,7000000.0
2005-10-25 14:15:00,6.20146,6.20256,6.20082,6.20225,14000000.0
2005-10-25 14:16:00,6.20161,6.20267,6.20041,6.20193,13000000.0
2005-10-25 14:17:00,6.2019,6.2019,6.20029,6.20129,22000000.0
2005-10-25 14:18:00,6.20113,6.2012,6.1998,6.1998,15000000.0
2005-10-25 14:19:00,6.1993,6.20006,6.19894,6.19947,12000000.0
2005-10-25 14:20:00,6.19972,6.19975,6.19831,6.19882,7000000.0
2005-10-25 14:21:00,6.19725,6.19902,6.19688,6.1987,13000000.0
2005-10-25 14:22:00,6.19827,6.19874,6.19784,6.19822,8000000.0
2005-10-25 14:23:00,6.1983,6.19891,6.19804,6.1987,11000000.0
2005-10-25 14:24:00,6.19784,6.19903,6.19767,6.19778,13000000.0
2005-10-25 14:25:00,6.19768,6.19768,6.19585,6.19657,15000000.0
2005-10-25 14:26:00,6.19645,6.19672,6.19575,6.19666,8000000.0
2005-10-25 14:27:00,6.19689,6.19714,6.19533,6.19533,10000000.0
2005-10-25 14:28:00,6.19583,6.19583,6.19465,6.19554,11000000.0
2005-10-25 14:29:00,6.19517,6.19571,6.19472,6.19512,21000000.0
2005-10-25 14:30:00,6.19478,6.1958,6.19457,6.19502,11000000.0
2005-10-25 14:31:00,6.1953,6.19659,6.19521,6.19643,17000000.0
2005-10-25 14:32:00,6.19663,6.19694,6.19597,6.19649,15000000.0
2005-10-25 14:33:00,6.19716,6.19736,6.19603,6.19603,8000000.0
2005-10-25 14:34:00,6.19579,6.197,6.19568,6.1962,9000000.0
2005-10-25 14:35:00,6.19573,6.19606,6.19371,6.19606,11000000.0
2005-10-25 14:36:00,6.19497,6.19515,6.19295,6.19398,15000000.0
2005-10-25 14:37:00,6.19414,6.1957,6.19395,6.1957,8000000.0
2005-10-25 14:38:00,6.19585,6.19674,6.19534,6.19586,10000000.0
2005-10-25 14:39:00,6.19621,6.19621,6.19465,6.19589,19000000.0
2005-10-25 14:40:00,6.19635,6.19837,6.19608,6.19663,15000000.0
2005-10-25 14:41:00,6.19615,6.19616,6.19445,6.19565,15000000.0
2005-10-25 14:42:00,6.19538,6.19573,6.19441,6.19496,17000000.0
2005-10-25 14:43:00,6.19461,6.19577,6.19371,6.19541,15000000.0
2005-10-25 14:44:00,6.19558,6.19587,6.19475,6.1949,15000000.0
2005-10-25 14:45:00,6.19497,6.19532,6.19419,6.1943,9000000.0
2005-10-25 14:46:00,6.19403,6.19608,6.19357,6.19608,11000000.0
2005-10-25 14:47:00,6.19613,6.19706,6.19494,6.19577,12000000.0
2005-10-25 14:48:00,6.19507,6.19507,6.19175,6.19281,12000000.0
2005-10-25 14:49:00,6.19203,6.19237,6.19153,6.19162,12000000.0
2005-10-25 14:50:00,6.19106,6.19199,6.18994,6.19149,15000000.0
2005-10-25 14:51:00,6.19202,6.19235,6.19037,6.19037,10000000.0
2005-10-25 14:52:00,6.19028,6.19046,6.1881,6.1886,13000000.0
2005-10-25 14:53:00,6.18785,6.18844,6.18635,6.18757,13000000.0
2005-10-25 14:54:00,6.18639,6.18737,6.18639,6.18659,9000000.0
2005-10-25 14:55:00,6.1865,6.18825,6.18623,6.1863,16000000.0
2005-10-25 14:56:00,6.18584,6.18657,6.18397,6.18397,15000000.0
2005-10-25 14:57:00,6.1833,6.18541,6.18285,6.18304,15000000.0
2005-10-25 14:58:00,6.18273,6.18279,6.17801,6.17801,11000000.0
2005-10-25 14:59:00,6.1785,6.18003,6.1785,6.17896,14000000.0
2005-10-25 15:00:00,6.17957,6.18004,6.17887,6.17945,18000000.0
2005-10-25 15:01:00,6.17935,6.18054,6.17924,6.18018,12000000.0
2005-10-25 15:02:00,6.18026,6.18188,6.17971,6.18084,7000000.0
2005-10-25 15:03:00,6.18111,6.18165,6.17937,6.17988,18000000.0
2005-10-25 15:04:00,6.1806,6.18152,6.17951,6.17951,21000000.0
2005-10-25 15:05:00,6.18093,6.18093,6.1784,6.1784,13000000.0
2005-10-25 15:06:00,6.17824,6.17901,6.1757,6.17671,14000000.0
2005-10-25 15:07:00,6.17562,6.17646,6.17508,6.17607,22000000.0
2005-10-25 15:08:00,6.17548,6.17562,6.17477,6.17553,10000000.0
2005-10-25 15:09:00,6.17669,6.17756,6.1759,6.17636,9000000.0
2005-10-25 15:10:00,6.17677,6.17783,6.17639,6.17782,14000000.0
2005-10-25 15:11:00,6.17687,6.17783,6.17652,6.17693,12000000.0
2005-10-25 15:12:00,6.17769,6.17935,6.17697,6.17697,13000000.0
2005-10-25 15:13:00,6.1763,6.17705,6.1753,6.17663,12000000.0
2005-10-25 15:14:00,6.17673,6.17745,6.17623,6.17675,10000000.0
2005-10-25 15:15:00,6.17733,6.17733,6.17582,6.17675,16000000.0
2005-10-25 15:16:00,6.17689,6.17938,6.17649,6.17938,15000000.0
2005-10-25 15:17:00,6.17911,6.17914,6.17668,6.17914,14000000.0
2005-10-25 15:18:00,6.17855,6.17951,6.17812,6.1785,12000000.0
2005-10-25 15:19:00,6.17992,6.18062,6.17944,6.18055,11000000.0
2005-10-25 15:20:00,6.18108,6.18108,6.17967,6.18047,14000000.0
2005-10-25 15:21:00,6.18054,6.18097,6.17924,6.18054,14000000.0
2005-10-25 15:22:00,6.17985,6.18086,6.17904,6.17904,10000000.0
2005-10-25 15:23:00,6.17894,6.18146,6.17894,6.18118,11000000.0
2005-10-25 15:24:00,6.1817,6.18319,6.18103,6.18217,10000000.0
2005-10-25 15:25:00,6.18202,6.18236,6.18108,6.18151,16000000.0
2005-10-25 15:26:00,6.18196,6.18257,6.18045,6.18247,15000000.0
2005-10-25 15:27:00,6.18277,6.18277,6.18115,6.18174,10000000.0
2005-10-25 15:28:00,6.18251,6.18251,6.18068,6.18179,11000000.0
2005-10-25 15:29:00,6.18142,6.18154,6.18022,6.18149,19000000.0
2005-10-25 15:30:00,6.18193,6.18199,6.18028,6.18135,10000000.0
2005-10-25 15:31:00,6.18071,6.18229,6.18029,6.18107,14000000.0
2005-10-25 15:32:00,6.18106,6.18159,6.17996,6.1815,12000000.0
2005-10-25 15:33:00,6.18098,6.18114,6.17938,6.18059,20000000.0
2005-10-25 15:34:00,6.17998,6.18126,6.17925,6.18036,12000000.0
2005-10-25 15:35:00,6.1804,6.18176,6.17957,6.17984,12000000.0
2005-10-25 15:36:00,6.18023,6.18216,6.17951,6.17976,10000000.0
2005-10-25 15:37:00,6.17824,6.17864,6.1778,6.1778,10000000.0
2005-10-25 15:38:00,6.17846,6.17894,6.17779,6.17833,13000000.0
2005-10-25 15:39:00,6.17902,6.17965,6.17824,6.17846,7000000.0
2005-10-25 15:40:00,6.17983,6.18043,6.17888,6.18001,10000000.0
2005-10-25 15:41:00,6.17938,6.17938,6.17711,6.17717,9000000.0
2005-10-25 15:42:00,6.17813,6.17813,6.1769,6.17749,13000000.0
2005-10-25 15:43:00,6.17709,6.17825,6.17638,6.17669,16000000.0
2005-10-25 15:44:00,6.17618,6.17653,6.17503,6.17519,14000000.0
2005-10-25 15:45:00,6.17542,6.17602,6.17393,6.17602,15000000.0
2005-10-25 15:46:00,6.1775,6.17996,6.1752,6.17996,13000000.0
2005-10-25 15:47:00,6.18153,6.18167,6.17966,6.17966,9000000.0
2005-10-25 15:48:00,6.17911,6.17985,6.1778,6.17935,21000000.0
2005-10-25 15:49:00,6.17977,6.18109,6.17949,6.18109,23000000.0
2005-10-25 15:50:00,6.18097,6.18169,6.17957,6.17957,12000000.0
2005-10-25 15:51:00,6.17921,6.18025,6.17847,6.1795,19000000.0
2005-10-25 15:52:00,6.17954,6.17993,6.17854,6.17951,15000000.0
2005-10-25 15:53:00,6.18006,6.18027,6.17814,6.18027,14000000.0
2005-10-25 15:54:00,6.17877,6.18009,6.1781,6.17935,15000000.0
2005-10-25 15:55:00,6.17949,6.18021,6.17852,6.17894,12000000.0
2005-10-25 15:56:00,6.17806,6.17889,6.17746,6.17809,18000000.0
2005-10-25 15:57:00,6.17797,6.17883,6.17706,6.17883,10000000.0
2005-10-25 15:58:00,6.17908,6.17923,6.17802,6.17852,22000000.0
2005-10-25 15:59:00,6.17767,6.17799,6.176,6.17786,12000000.0
2005-10-25 16:00:00,6.17671,6.1768,6.17416,6.1751,12000000.0
2005-10-25 16:01:00,6.17495,6.17598,6.17306,6.17306,12000000.0
2005-10-25 16:02:00,6.17174,6.17174,6.16504,6.16518,13000000.0
2005-10-25 16:03:00,6.16369,6.16466,6.16158,6.16158,13000000.0
2005-10-25 16:04:00,6.16161,6.16308,6.16124,6.16194,11000000.0
2005-10-25 16:05:00,6.16261,6.16372,6.16151,6.16265,9000000.0
2005-10-25 16:06:00,6.16213,6.1645,6.16197,6.1645,14000000.0
2005-10-25 16:07:00,6.16416,6.16479,6.16232,6.16338,15000000.0
2005-10-25 16:08:00,6.16443,6.16464,6.16334,6.16367,15000000.0
2005-10-25 16:09:00,6.16437,6.16687,6.16244,6.16342,17000000.0
2005-10-25 16:10:00,6.16266,6.1631,6.16137,6.1629,14000000.0
2005-10-25 16:11:00,6.16249,6.16277,6.1606,6.16071,9000000.0
2005-10-25 16:12:00,6.16069,6.1618,6.15922,6.16083,15000000.0
2005-10-25 16:13:00,6.16084,6.1623,6.16071,6.16201,14000000.0
2005-10-25 16:14:00,6.1625,6.16344,6.16217,6.1623,12000000.0
2005-10-25 16:15:00,6.1632,6.16494,6.16212,6.16472,14000000.0
2005-10-25 16:16:00,6.16396,6.16595,6.1628,6.1658,13000000.0
2005-10-25 16:17:00,6.16546,6.16546,6.16299,6.16492,18000000.0
2005-10-25 16:18:00,6.16601,6.16601,6.16206,6.16206,13000000.0
2005-10-25 16:19:00,6.16259,6.16325,6.16259,6.163,8000000.0
2005-10-25 16:20:00,6.16287,6.16388,6.16222,6.16256,13000000.0
2005-10-25 16:21:00,6.16205,6.16393,6.16205,6.16336,12000000.0
2005-10-25 16:22:00,6.16409,6.16409,6.16236,6.16296,11000000.0
2005-10-25 16:23:00,6.16261,6.16299,6.16077,6.1616,14000000.0
2005-10-25 16:24:00,6.16125,6.16125,6.15887,6.16011,15000000.0
2005-10-25 16:25:00,6.1604,6.16123,6.15965,6.15975,11000000.0
2005-10-25 16:26:00,6.15887,6.16043,6.15835,6.16007,8000000.0
2005-10-25 16:27:00,6.15939,6.15939,6.15524,6.15524,10000000.0
2005-10-25 16:28:00,6.15311,6.15464,6.1523,6.1523,15000000.0
2005-10-25 16:29:00,6.1519,6.15391,6.15182,6.15302,7000000.0
2005-10-25 16:30:00,6.15335,6.15528,6.15315,6.15443,16000000.0
2005-10-25 16:31:00,6.15638,6.15785,6.15485,6.15557,14000000.0
2005-10-25 16:32:00,6.15618,6.15618,6.15468,6.15468,7000000.0
2005-10-25 16:33:00,6.155,6.15516,6.15328,6.15404,8000000.0
2005-10-25 16:34:00,6.15404,6.15404,6.15238,6.15334,8000000.0
2005-10-25 16:35:00,6.1535,6.15442,6.15261,6.15391,9000000.0
2005-10-25 16:36:00,6.15532,6.15532,6.1532,6.15452,13000000.0
2005-10-25 16:37:00,6.15514,6.15574,6.15406,6.15457,18000000.0
2005-10-25 16:38:00,6.15478,6.15605,6.15437,6.1559,18000000.0
2005-10-25 16:39:00,6.15527,6.15585,6.15415,6.15547,20000000.0
2005-10-25 16:40:00,6.15465,6.15559,6.15256,6.15462,13000000.0
2005-10-25 16:41:00,6.15435,6.15497,6.153,6.15497,20000000.0
2005-10-25 16:42:00,6.155,6.15609,6.15315,6.15506,18000000.0
2005-10-25 16:43:00,6.15571,6.15673,6.1546,6.15551,15000000.0
2005-10-25 16:44:00,6.15544,6.15544,6.15312,6.15492,20000000.0
2005-10-25 16:45:00,6.15514,6.15575,6.15185,6.15261,13000000.0
2005-10-25 16:46:00,6.15226,6.15417,6.15086,6.152,15000000.0
2005-10-25 16:47:00,6.15464,6.15464,6.1529,6.15401,8000000.0
2005-10-25 16:48:00,6.15547,6.1562,6.1547,6.15502,11000000.0
2005-10-25 16:49:00,6.15501,6.15578,6.15397,6.15452,12000000.0
2005-10-25 16:50:00,6.15461,6.15495,6.15276,6.15328,15000000.0
2005-10-25 16:51:00,6.15249,6.15427,6.15241,6.15361,18000000.0
2005-10-25 16:52:00,6.15467,6.1547,6.15298,6.15355,14000000.0
2005-10-25 16:53:00,6.15423,6.15592,6.15357,6.15592,8000000.0
2005-10-25 16:54:00,6.15573,6.15683,6.15516,6.15636,11000000.0
2005-10-25 16:55:00,6.15648,6.15827,6.15574,6.15741,12000000.0
2005-10-25 16:56:00,6.15665,6.16031,6.15578,6.16002,10000000.0
2005-10-25 16:57:00,6.16115,6.16115,6.15667,6.15863,8000000.0
2005-10-25 16:58:00,6.15875,6.15901,6.15764,6.15874,9000000.0
2005-10-25 16:59:00,6.15913,6.16061,6.15899,6.15966,13000000.0
2005-10-25 17:00:00,6.15841,6.15886,6.15677,6.15816,11000000.0
2005-10-25 17:01:00,6.15881,6.15958,6.15821,6.15848,12000000.0
2005-10-25 17:02:00,6.15822,6.15874,6.15781,6.15874,10000000.0
2005-10-25 17:03:00,6.15947,6.1606,6.15789,6.16029,16000000.0
2005-10-25 17:04:00,6.16036,6.16121,6.15986,6.16121,13000000.0
2005-10-25 17:05:00,6.16076,6.16163,6.1601,6.16059,16000000.0
2005-10-25 17:06:00,6.16068,6.16256,6.15958,6.16115,12000000.0
2005-10-25 17:07:00,6.16208,6.16318,6.1618,6.16271,8000000.0
2005-10-25 17:08:00,6.16299,6.16409,6.16166,6.16272,21000000.0
2005-10-25 17:09:00,6.16196,6.16283,6.16104,6.1624,16000000.0
2005-10-25 17:10:00,6.16159,6.16178,6.16058,6.16126,11000000.0
2005-10-25 17:11:00,6.16047,6.16047,6.159,6.16033,11000000.0
2005-10-25 17:12:00,6.16065,6.16096,6.15967,6.16021,9000000.0
2005-10-25 17:13:00,6.15943,6.16029,6.15831,6.15831,9000000.0
2005-10-25 17:14:00,6.15838,6.16012,6.15837,6.15944,17000000.0
2005-10-25 17:15:00,6.15816,6.1588,6.1575,6.15819,11000000.0
2005-10-25 17:16:00,6.1576,6.15793,6.15552,6.15552,15000000.0
2005-10-25 17:17:00,6.155,6.15728,6.155,6.15591,13000000.0
2005-10-25 17:18:00,6.15583,6.15748,6.15583,6.15688,15000000.0
2005-10-25 17:19:00,6.15679,6.15998,6.15679,6.15993,17000000.0
2005-10-25 17:20:00,6.16039,6.1622,6.16007,6.1622,12000000.0
2005-10-25 17:21:00,6.16092,6.16126,6.15926,6.15953,7000000.0
2005-10-25 17:22:00,6.15936,6.15978,6.15836,6.15935,14000000.0
2005-10-25 17:23:00,6.15927,6.16042,6.1591,6.15972,13000000.0
2005-10-25 17:24:00,6.15946,6.16005,6.15946,6.15962,9000000.0
2005-10-25 17:25:00,6.15965,6.16051,6.15925,6.15925,11000000.0
2005-10-25 17:26:00,6.16085,6.1613,6.16043,6.16115,16000000.0
2005-10-25 17:27:00,6.16075,6.16077,6.15887,6.15946,9000000.0
2005-10-25 17:28:00,6.15904,6.15983,6.15904,6.15925,15000000.0
2005-10-25 17:29:00,6.15925,6.16071,6.15925,6.15954,11000000.0
2005-10-25 17:30:00,6.1595,6.1611,6.1595,6.16077,19000000.0
2005-10-25 17:31:00,6.16052,6.16105,6.16023,6.1609,11000000.0
2005-10-25 17:32:00,6.16045,6.16045,6.15948,6.16032,9000000.0
2005-10-25 17:33:00,6.15951,6.16154,6.15927,6.16154,10000000.0
2005-10-25 17:34:00,6.16099,6.16257,6.16049,6.16233,14000000.0
2005-10-25 17:35:00,6.16184,6.16229,6.16103,6.16118,13000000.0
2005-10-25 17:36:00,6.16159,6.16249,6.16159,6.16247,11000000.0
2005-10-25 17:37:00,6.16265,6.16346,6.16193,6.16193,15000000.0
2005-10-25 17:38:00,6.16173,6.1627,6.16173,6.16205,17000000.0
2005-10-25 17:39:00,6.16299,6.16299,6.16096,6.16096,8000000.0
2005-10-25 17:40:00,6.16105,6.16216,6.16072,6.16216,12000000.0
2005-10-25 17:41:00,6.16189,6.16196,6.16044,6.16172,21000000.0
2005-10-25 17:42:00,6.16172,6.16212,6.16088,6.16157,13000000.0
2005-10-25 17:43:00,6.16147,6.16147,6.1596,6.16018,11000000.0
2005-10-25 17:44:00,6.16057,6.16057,6.15873,6.1601,19000000.0
2005-10-25 17:45:00,6.15976,6.15976,6.15842,6.15899,10000000.0
2005-10-25 17:46:00,6.15806,6.15831,6.15647,6.15743,13000000.0
2005-10-25 17:47:00,6.15737,6.15889,6.15717,6.15741,9000000.0
2005-10-25 17:48:00,6.15791,6.15807,6.15595,6.15595,14000000.0
2005-10-25 17:49:00,6.15546,6.15682,6.1551,6.15645,14000000.0
2005-10-25 17:50:00,6.157,6.1582,6.15632,6.15782,17000000.0
2005-10-25 17:51:00,6.15834,6.15865,6.15653,6.15863,13000000.0
2005-10-25 17:52:00,6.15819,6.15846,6.15696,6.15846,24000000.0
2005-10-25 17:53:00,6.15819,6.15952,6.15704,6.15704,16000000.0
2005-10-25 17:54:00,6.15682,6.1578,6.15575,6.15763,16000000.0
2005-10-25 17:55:00,6.15798,6.15853,6.15606,6.1576,13000000.0
2005-10-25 17:56:00,6.15722,6.15818,6.15616,6.15815,15000000.0
2005-10-25 17:57:00,6.16015,6.16041,6.15617,6.15905,10000000.0
2005-10-25 17:58:00,6.15986,6.16117,6.15983,6.15993,15000000.0
2005-10-25 17:59:00,6.15859,6.16047,6.15859,6.16043,13000000.0
2005-10-25 18:00:00,6.15919,6.15931,6.15781,6.15798,7000000.0
2005-10-25 18:01:00,6.15784,6.15784,6.15653,6.1576,18000000.0
2005-10-25 18:02:00,6.15744,6.15773,6.15629,6.15671,17000000.0
2005-10-25 18:03:00,6.15668,6.15709,6.15573,6.15614,16000000.0
2005-10-25 18:04:00,6.15642,6.15772,6.15627,6.15678,14000000.0
2005-10-25 18:05:00,6.1567,6.15734,6.15595,6.15679,13000000.0
2005-10-25 18:06:00,6.15715,6.15759,6.1569,6.1569,18000000.0
2005-10-25 18:07:00,6.15661,6.15679,6.15582,6.15637,12000000.0
2005-10-25 18:08:00,6.15642,6.15712,6.15495,6.15669,18000000.0
2005-10-25 18:09:00,6.15695,6.15704,6.15585,6.1565,12000000.0
2005-10-25 18:10:00,6.15629,6.15724,6.15546,6.15694,13000000.0
2005-10-25 18:11:00,6.1574,6.15864,6.1574,6.15864,10000000.0
2005-10-25 18:12:00,6.15861,6.1593,6.15844,6.15916,11000000.0
2005-10-25 18:13:00,6.15893,6.15893,6.15786,6.15832,14000000.0
2005-10-25 18:14:00,6.15886,6.15893,6.15738,6.1585,10000000.0
2005-10-25 18:15:00,6.15789,6.15789,6.15675,6.15675,10000000.0
2005-10-25 18:16:00,6.15682,6.15839,6.15666,6.15745,9000000.0
2005-10-25 18:17:00,6.15823,6.16026,6.1578,6.15995,18000000.0
2005-10-25 18:18:00,6.16052,6.161,6.15942,6.16057,14000000.0
2005-10-25 18:19:00,6.16155,6.16271,6.16081,6.16271,10000000.0
2005-10-25 18:20:00,6.16235,6.1628,6.16124,6.16188,15000000.0
2005-10-25 18:21:00,6.16168,6.16168,6.16022,6.16129,18000000.0
2005-10-25 18:22:00,6.16117,6.1613,6.16029,6.16061,14000000.0
2005-10-25 18:23:00,6.16053,6.16053,6.15935,6.15972,7000000.0
2005-10-25 18:24:00,6.16009,6.16043,6.15819,6.15947,9000000.0
2005-10-25 18:25:00,6.15959,6.16015,6.15892,6.15971,13000000.0
2005-10-25 18:26:00,6.16011,6.16102,6.15992,6.16102,16000000.0
2005-10-25 18:27:00,6.1605,6.16083,6.15929,6.16022,14000000.0
2005-10-25 18:28:00,6.16036,6.16071,6.15913,6.15914,13000000.0
2005-10-25 18:29:00,6.15866,6.15981,6.15853,6.15877,11000000.0
2005-10-25 18:30:00,6.15877,6.15877,6.15793,6.15866,16000000.0
2005-10-25 18:31:00,6.15851,6.15922,6.15736,6.15922,12000000.0
2005-10-25 18:32:00,6.15901,6.1602,6.15901,6.15926,11000000.0
2005-10-25 18:33:00,6.15925,6.15984,6.15836,6.15949,13000000.0
2005-10-25 18:34:00,6.15868,6.15921,6.15819,6.15846,13000000.0
2005-10-25 18:35:00,6.15847,6.15862,6.15732,6.15847,18000000.0
2005-10-25 18:36:00,6.15867,6.15926,6.15804,6.15926,18000000.0
2005-10-25 18:37:00,6.15904,6.15946,6.15822,6.15946,18000000.0
2005-10-25 18:38:00,6.15946,6.15984,6.15824,6.15904,11000000.0
2005-10-25 18:39:00,6.15924,6.16041,6.15875,6.16041,11000000.0
2005-10-25 18:40:00,6.16103,6.16182,6.16021,6.16037,14000000.0
2005-10-25 18:41:00,6.1603,6.16053,6.1597,6.16033,16000000.0
2005-10-25 18:42:00,6.16069,6.1609,6.15926,6.16005,14000000.0
2005-10-25 18:43:00,6.1598,6.16028,6.15831,6.15843,10000000.0
2005-10-25 18:44:00,6.15739,6.15781,6.15666,6.15774,13000000.0
2005-10-25 18:45:00,6.15852,6.15937,6.15789,6.15793,13000000.0
2005-10-25 18:46:00,6.15781,6.15828,6.15704,6.15778,12000000.0
2005-10-25 18:47:00,6.1577,6.15835,6.15665,6.1578,14000000.0
2005-10-25 18:48:00,6.15771,6.15775,6.15677,6.15731,15000000.0
2005-10-25 18:49:00,6.15673,6.15757,6.15543,6.15757,12000000.0
2005-10-25 18:50:00,6.15686,6.15806,6.15675,6.15675,9000000.0
2005-10-25 18:51:00,6.15645,6.15747,6.15645,6.15747,17000000.0
2005-10-25 18:52:00,6.15747,6.15747,6.15665,6.15724,9000000.0
2005-10-25 18:53:00,6.15775,6.15839,6.15717,6.1573,14000000.0
2005-10-25 18:54:00,6.15793,6.15802,6.15716,6.15757,14000000.0
2005-10-25 18:55:00,6.15802,6.15849,6.15755,6.15828,10000000.0
2005-10-25 18:56:00,6.15795,6.15824,6.15721,6.15821,16000000.0
2005-10-25 18:57:00,6.1586,6.15922,6.15788,6.15882,17000000.0
2005-10-25 18:58:00,6.15885,6.15915,6.15771,6.15771,14000000.0
2005-10-25 18:59:00,6.15727,6.15842,6.15684,6.15744,14000000.0
2005-10-25 19:00:00,6.15674,6.1583,6.15672,6.1583,15000000.0
2005-10-25 19:01:00,6.15833,6.15866,6.15736,6.15832,15000000.0
2005-10-25 19:02:00,6.15829,6.15829,6.15739,6.15776,14000000.0
2005-10-25 19:03:00,6.15818,6.15896,6.15797,6.15845,14000000.0
2005-10-25 19:04:00,6.15856,6.15867,6.1584,6.15853,12000000.0
2005-10-25 19:05:00,6.15891,6.15963,6.15794,6.1595,15000000.0
2005-10-25 19:06:00,6.15902,6.1596,6.1588,6.1596,16000000.0
2005-10-25 19:07:00,6.15952,6.15956,6.15761,6.15784,20000000.0
2005-10-25 19:08:00,6.15752,6.15849,6.15742,6.15849,8000000.0
2005-10-25 19:09:00,6.15835,6.15915,6.15776,6.15876,17000000.0
2005-10-25 19:10:00,6.15859,6.15859,6.15718,6.15778,9000000.0
2005-10-25 19:11:00,6.1578,6.1578,6.15743,6.15745,16000000.0
2005-10-25 19:12:00,6.15766,6.15868,6.15747,6.1584,13000000.0
2005-10-25 19:13:00,6.15816,6.15822,6.15752,6.15752,10000000.0
2005-10-25 19:14:00,6.15733,6.15834,6.15694,6.15771,20000000.0
2005-10-25 19:15:00,6.15711,6.15729,6.15627,6.15709,12000000.0
2005-10-25 19:16:00,6.15747,6.15804,6.15711,6.15711,8000000.0
2005-10-25 19:17:00,6.15711,6.15825,6.15653,6.15731,18000000.0
2005-10-25 19:18:00,6.1574,6.15789,6.15685,6.15717,11000000.0
2005-10-25 19:19:00,6.15722,6.158,6.15669,6.158,12000000.0
2005-10-25 19:20:00,6.1576,6.1587,6.15723,6.1587,14000000.0
2005-10-25 19:21:00,6.15907,6.16032,6.1586,6.15948,13000000.0
2005-10-25 19:22:00,6.15872,6.16013,6.15865,6.15985,12000000.0
2005-10-25 19:23:00,6.15976,6.16005,6.15873,6.15878,14000000.0
2005-10-25 19:24:00,6.15927,6.15927,6.1569,6.1576,19000000.0
2005-10-25 19:25:00,6.15815,6.15869,6.15696,6.15869,8000000.0
2005-10-25 19:26:00,6.15784,6.15822,6.15694,6.15745,7000000.0
2005-10-25 19:27:00,6.15726,6.15777,6.15614,6.15614,20000000.0
2005-10-25 19:28:00,6.15658,6.15765,6.15648,6.15678,17000000.0
2005-10-25 19:29:00,6.15807,6.16067,6.15807,6.16067,10000000.0
2005-10-25 19:30:00,6.16064,6.161,6.15854,6.16092,15000000.0
2005-10-25 19:31:00,6.16133,6.16149,6.1598,6.1598,11000000.0
2005-10-25 19:32:00,6.15998,6.16182,6.15998,6.16124,9000000.0
2005-10-25 19:33:00,6.16047,6.16109,6.15954,6.16004,14000000.0
2005-10-25 19:34:00,6.16008,6.16147,6.16008,6.16115,17000000.0
2005-10-25 19:35:00,6.16098,6.16118,6.16051,6.16091,8000000.0
2005-10-25 19:36:00,6.16094,6.16175,6.16064,6.16119,15000000.0
2005-10-25 19:37:00,6.16079,6.16111,6.16022,6.16072,8000000.0
2005-10-25 19:38:00,6.16046,6.16167,6.16013,6.16062,15000000.0
2005-10-25 19:39:00,6.1595,6.15966,6.1594,6.15955,17000000.0
2005-10-25 19:40:00,6.15983,6.16062,6.15983,6.16054,16000000.0
2005-10-25 19:41:00,6.16058,6.16084,6.15952,6.16084,11000000.0
2005-10-25 19:42:00,6.15984,6.16065,6.15943,6.16033,15000000.0
2005-10-25 19:43:00,6.16083,6.16123,6.15979,6.16051,14000000.0
2005-10-25 19:44:00,6.16066,6.16133,6.15932,6.16002,14000000.0
2005-10-25 19:45:00,6.15955,6.15957,6.1585,6.15882,15000000.0
2005-10-25 19:46:00,6.15879,6.15968,6.15825,6.15907,15000000.0
2005-10-25 19:47:00,6.15957,6.15966,6.1585,6.15864,16000000.0
2005-10-25 19:48:00,6.15895,6.15895,6.1579,6.15878,16000000.0
2005-10-25 19:49:00,6.15837,6.15843,6.15797,6.15843,8000000.0
2005-10-25 19:50:00,6.15904,6.1598,6.15883,6.1598,9000000.0
2005-10-25 19:51:00,6.15908,6.15908,6.15737,6.15874,19000000.0
2005-10-25 19:52:00,6.15868,6.15928,6.15839,6.15839,11000000.0
2005-10-25 19:53:00,6.1586,6.15942,6.15824,6.15925,14000000.0
2005-10-25 19:54:00,6.15885,6.15892,6.15762,6.15847,18000000.0
2005-10-25 19:55:00,6.15873,6.15937,6.15795,6.15858,13000000.0
2005-10-25 19:56:00,6.15805,6.15831,6.15798,6.15813,10000000.0
2005-10-25 19:57:00,6.15873,6.15924,6.15847,6.159,16000000.0
2005-10-25 19:58:00,6.15926,6.15972,6.15799,6.15964,15000000.0
2005-10-25 19:59:00,6.15934,6.15944,6.15921,6.15944,14000000.0
2005-10-25 20:00:00,6.15888,6.15888,6.15749,6.15838,11000000.0
2005-10-25 20:01:00,6.15729,6.15878,6.15713,6.15768,24000000.0
2005-10-25 20:02:00,6.15671,6.15784,6.15671,6.15726,11000000.0
2005-10-25 20:03:00,6.15669,6.15797,6.15586,6.15586,11000000.0
2005-10-25 20:04:00,6.1556,6.15603,6.1548,6.15568,10000000.0
2005-10-25 20:05:00,6.15401,6.15501,6.15351,6.15449,17000000.0
2005-10-25 20:06:00,6.15488,6.1549,6.15327,6.15432,10000000.0
2005-10-25 20:07:00,6.1546,6.15509,6.15383,6.15422,14000000.0
2005-10-25 20:08:00,6.15421,6.15441,6.15217,6.15217,13000000.0
2005-10-25 20:09:00,6.15269,6.15326,6.15099,6.15099,11000000.0
2005-10-25 20:10:00,6.15157,6.1524,6.15107,6.15217,11000000.0
2005-10-25 20:11:00,6.15188,6.15271,6.15131,6.15191,9000000.0
2005-10-25 20:12:00,6.15023,6.15239,6.15023,6.15203,16000000.0
2005-10-25 20:13:00,6.15171,6.1525,6.1517,6.15215,11000000.0
2005-10-25 20:14:00,6.1512,6.15216,6.15097,6.15139,19000000.0
2005-10-25 20:15:00,6.15081,6.15108,6.15008,6.15037,13000000.0
2005-10-25 20:16:00,6.15018,6.15168,6.14949,6.15168,15000000.0
2005-10-25 20:17:00,6.1516,6.15246,6.15133,6.15231,8000000.0
2005-10-25 20:18:00,6.15276,6.1531,6.15195,6.15261,14000000.0
2005-10-25 20:19:00,6.15259,6.15307,6.15194,6.15245,14000000.0
2005-10-25 20:20:00,6.15292,6.15298,6.15193,6.15278,12000000.0
2005-10-25 20:21:00,6.15253,6.15295,6.15158,6.15158,9000000.0
2005-10-25 20:22:00,6.15148,6.15148,6.14987,6.15067,17000000.0
2005-10-25 20:23:00,6.15132,6.15191,6.1505,6.15075,11000000.0
2005-10-25 20:24:00,6.15071,6.15193,6.15069,6.15135,16000000.0
2005-10-25 20:25:00,6.15153,6.15213,6.15058,6.15058,11000000.0
2005-10-25 20:26:00,6.15089,6.1513,6.15046,6.15064,8000000.0
2005-10-25 20:27:00,6.15054,6.15073,6.14986,6.15065,13000000.0
2005-10-25 20:28:00,6.14978,6.15156,6.1497,6.15064,15000000.0
2005-10-25 20:29:00,6.15038,6.15127,6.14996,6.15124,16000000.0
2005-10-25 20:30:00,6.15135,6.1516,6.15064,6.15138,8000000.0
2005-10-25 20:31:00,6.15145,6.15209,6.15123,6.15177,18000000.0
2005-10-25 20:32:00,6.15218,6.15269,6.15218,6.15261,7000000.0
2005-10-25 20:33:00,6.15221,6.15263,6.15159,6.15249,13000000.0
2005-10-25 20:34:00,6.15123,6.15235,6.15081,6.15183,13000000.0
2005-10-25 20:35:00,6.15175,6.15237,6.15133,6.15237,9000000.0
2005-10-25 20:36:00,6.15247,6.15247,6.15151,6.15159,17000000.0
2005-10-25 20:37:00,6.15142,6.15247,6.15142,6.15224,14000000.0
2005-10-25 20:38:00,6.15269,6.15337,6.15217,6.15326,16000000.0
2005-10-25 20:39:00,6.15316,6.15346,6.15212,6.15294,14000000.0
2005-10-25 20:40:00,6.15322,6.15455,6.15253,6.15253,17000000.0
2005-10-25 20:41:00,6.15228,6.15342,6.15228,6.15276,16000000.0
2005-10-25 20:42:00,6.15304,6.15391,6.153,6.15348,22000000.0
2005-10-25 20:43:00,6.15387,6.15414,6.15158,6.15311,18000000.0
2005-10-25 20:44:00,6.15275,6.15383,6.15232,6.15262,16000000.0
2005-10-25 20:45:00,6.15246,6.15416,6.15246,6.15332,8000000.0
2005-10-25 20:46:00,6.15316,6.15429,6.15289,6.15307,19000000.0
2005-10-25 20:47:00,6.15276,6.15348,6.15245,6.15348,12000000.0
2005-10-25 20:48:00,6.15313,6.15313,6.15189,6.15269,9000000.0
2005-10-25 20:49:00,6.15298,6.15361,6.15258,6.15288,19000000.0
2005-10-25 20:50:00,6.15279,6.15332,6.152,6.15218,15000000.0
2005-10-25 20:51:00,6.15313,6.1538,6.15269,6.15303,9000000.0
2005-10-25 20:52:00,6.15311,6.15324,6.15197,6.15246,11000000.0
2005-10-25 20:53:00,6.15281,6.15281,6.15117,6.15146,15000000.0
2005-10-25 20:54:00,6.15313,6.15314,6.1522,6.15252,12000000.0
2005-10-25 20:55:00,6.15254,6.15382,6.15254,6.15348,18000000.0
2005-10-25 20:56:00,6.15338,6.1565,6.15338,6.15573,12000000.0
2005-10-25 20:57:00,6.15559,6.15604,6.15488,6.15542,13000000.0
2005-10-25 20:58:00,6.15632,6.15642,6.15483,6.15547,11000000.0
2005-10-25 20:59:00,6.1562,6.15676,6.15555,6.15555,11000000.0
2005-10-25 21:00:00,6.15577,6.15606,6.15508,6.15582,17000000.0
2005-10-25 21:01:00,6.1558,6.15642,6.15431,6.15431,10000000.0
2005-10-25 21:02:00,6.15469,6.15615,6.15469,6.15565,8000000.0
2005-10-25 21:03:00,6.1559,6.15668,6.15564,6.15605,19000000.0
2005-10-25 21:04:00,6.15615,6.15615,6.15511,6.15511,18000000.0
2005-10-25 21:05:00,6.15506,6.15726,6.15506,6.15658,14000000.0
2005-10-25 21:06:00,6.15668,6.15692,6.15577,6.15632,12000000.0
2005-10-25 21:07:00,6.15598,6.15617,6.15477,6.15497,10000000.0
2005-10-25 21:08:00,6.1561,6.1567,6.15561,6.1567,14000000.0
2005-10-25 21:09:00,6.15659,6.15683,6.15532,6.15683,16000000.0
2005-10-25 21:10:00,6.1572,6.1575,6.1563,6.15721,15000000.0
2005-10-25 21:11:00,6.15736,6.15784,6.15633,6.15773,13000000.0
2005-10-25 21:12:00,6.15841,6.15876,6.15753,6.15862,10000000.0
2005-10-25 21:13:00,6.15872,6.15872,6.15697,6.15728,14000000.0
2005-10-25 21:14:00,6.1577,6.15776,6.15395,6.15695,10000000.0
2005-10-25 21:15:00,6.15761,6.15821,6.15715,6.1578,15000000.0
2005-10-25 21:16:00,6.15872,6.15934,6.15806,6.15934,11000000.0
2005-10-25 21:17:00,6.16022,6.16022,6.15869,6.16,13000000.0
2005-10-25 21:18:00,6.16019,6.16032,6.15941,6.16021,17000000.0
2005-10-25 21:19:00,6.15989,6.16139,6.15951,6.16,12000000.0
2005-10-25 21:20:00,6.15958,6.16128,6.15942,6.15942,14000000.0
2005-10-25 21:21:00,6.1595,6.16007,6.15946,6.16001,11000000.0
2005-10-25 21:22:00,6.16001,6.16001,6.15948,6.15948,9000000.0
2005-10-25 21:23:00,6.15883,6.16001,6.15876,6.15982,7000000.0
2005-10-25 21:24:00,6.15947,6.15984,6.15899,6.15912,11000000.0
2005-10-25 21:25:00,6.15931,6.1594,6.15843,6.1594,7000000.0
2005-10-25 21:26:00,6.15863,6.1595,6.15863,6.15907,13000000.0
2005-10-25 21:27:00,6.15909,6.15965,6.15881,6.15954,11000000.0
2005-10-25 21:28:00,6.15913,6.15924,6.15825,6.15924,15000000.0
2005-10-25 21:29:00,6.15916,6.15916,6.15807,6.15851,12000000.0
2005-10-25 21:30:00,6.15876,6.15894,6.15876,6.15888,10000000.0
2005-10-25 21:31:00,6.1588,6.15913,6.15835,6.15835,10000000.0
2005-10-25 21:32:00,6.15835,6.15971,6.15788,6.15914,12000000.0
2005-10-25 21:33:00,6.15807,6.15977,6.15807,6.15894,19000000.0
2005-10-25 21:34:00,6.15893,6.15903,6.15814,6.15814,8000000.0
2005-10-25 21:35:00,6.15836,6.1589,6.15807,6.1589,20000000.0
2005-10-25 21:36:00,6.15874,6.15913,6.15744,6.15774,19000000.0
2005-10-25 21:37:00,6.15746,6.15818,6.15695,6.1575,19000000.0
2005-10-25 21:38:00,6.15659,6.1571,6.15628,6.15679,13000000.0
2005-10-25 21:39:00,6.15678,6.15704,6.15551,6.15676,17000000.0
2005-10-25 21:40:00,6.15678,6.15678,6.1559,6.1562,7000000.0
2005-10-25 21:41:00,6.15603,6.15696,6.15593,6.15696,11000000.0
2005-10-25 21:42:00,6.15711,6.1579,6.15639,6.15639,18000000.0
2005-10-25 21:43:00,6.15746,6.15868,6.15746,6.15802,13000000.0
2005-10-25 21:44:00,6.15785,6.15937,6.15785,6.15864,16000000.0
2005-10-25 21:45:00,6.15852,6.16001,6.15852,6.15977,11000000.0
2005-10-25 21:46:00,6.15994,6.16159,6.15929,6.15964,13000000.0
2005-10-25 21:47:00,6.1593,6.16017,6.15856,6.15856,13000000.0
2005-10-25 21:48:00,6.15803,6.15915,6.15803,6.15808,17000000.0
2005-10-25 21:49:00,6.15834,6.15887,6.15803,6.1581,8000000.0
2005-10-25 21:50:00,6.15764,6.15854,6.15761,6.15761,11000000.0
2005-10-25 21:51:00,6.15787,6.15872,6.15767,6.15799,13000000.0
2005-10-25 21:52:00,6.15773,6.15966,6.15773,6.15966,13000000.0
2005-10-25 21:53:00,6.15983,6.16024,6.15893,6.1597,14000000.0
2005-10-25 21:54:00,6.16127,6.16214,6.16048,6.16092,11000000.0
2005-10-25 21:55:00,6.16087,6.16203,6.16042,6.16143,17000000.0
2005-10-25 21:56:00,6.16142,6.16142,6.16002,6.161,12000000.0
2005-10-25 21:57:00,6.16116,6.16131,6.16033,6.16062,16000000.0
2005-10-25 21:58:00,6.16094,6.16105,6.15969,6.16071,9000000.0
2005-10-25 21:59:00,6.16084,6.16221,6.16033,6.16043,18000000.0
2005-10-25 22:00:00,6.15993,6.1612,6.15993,6.16026,13000000.0
2005-10-25 22:01:00,6.16038,6.16038,6.15903,6.15929,11000000.0
2005-10-25 22:02:00,6.15935,6.16033,6.15925,6.15992,17000000.0
2005-10-25 22:03:00,6.15987,6.16056,6.15937,6.16008,23000000.0
2005-10-25 22:04:00,6.16035,6.16086,6.15988,6.16016,15000000.0
2005-10-25 22:05:00,6.16004,6.16025,6.15924,6.16014,14000000.0
2005-10-25 22:06:00,6.16046,6.16064,6.15905,6.1598,15000000.0
2005-10-25 22:07:00,6.15999,6.16071,6.15999,6.16022,9000000.0
2005-10-25 22:08:00,6.16028,6.16095,6.15979,6.16056,18000000.0
2005-10-25 22:09:00,6.16042,6.16069,6.15972,6.1599,11000000.0
2005-10-25 22:10:00,6.16107,6.16107,6.15995,6.1607,7000000.0
2005-10-25 22:11:00,6.16114,6.16115,6.16091,6.16115,8000000.0
2005-10-25 22:12:00,6.16119,6.16257,6.16119,6.16257,16000000.0
2005-10-25 22:13:00,6.16221,6.16225,6.16071,6.16182,24000000.0
2005-10-25 22:14:00,6.16192,6.16192,6.16103,6.16103,9000000.0
2005-10-25 22:15:00,6.16108,6.16148,6.16071,6.16071,10000000.0
2005-10-25 22:16:00,6.16198,6.16255,6.16064,6.1607,13000000.0
2005-10-25 22:17:00,6.16037,6.16131,6.16037,6.16108,20000000.0
2005-10-25 22:18:00,6.16186,6.16186,6.15991,6.16127,11000000.0
2005-10-25 22:19:00,6.16089,6.16182,6.16045,6.16133,15000000.0
2005-10-25 22:20:00,6.16061,6.1614,6.15977,6.16105,16000000.0
2005-10-25 22:21:00,6.16097,6.16097,6.15949,6.15949,12000000.0
2005-10-25 22:22:00,6.15895,6.15914,6.15886,6.15893,14000000.0
2005-10-25 22:23:00,6.15939,6.16023,6.15923,6.15923,11000000.0
2005-10-25 22:24:00,6.15922,6.16031,6.15903,6.15959,16000000.0
2005-10-25 22:25:00,6.15925,6.16045,6.15925,6.15965,14000000.0
2005-10-25 22:26:00,6.15947,6.15988,6.15887,6.15887,10000000.0
2005-10-25 22:27:00,6.15984,6.16001,6.15863,6.16001,14000000.0
2005-10-25 22:28:00,6.15931,6.15951,6.1585,6.15871,12000000.0
2005-10-25 22:29:00,6.15913,6.15922,6.15819,6.15819,13000000.0
2005-10-25 22:30:00,6.15769,6.15869,6.15768,6.15768,8000000.0
2005-10-25 22:31:00,6.15772,6.15818,6.15738,6.15749,11000000.0
2005-10-25 22:32:00,6.15747,6.15907,6.15716,6.15795,20000000.0
2005-10-25 22:33:00,6.15714,6.15714,6.15549,6.15635,11000000.0
2005-10-25 22:34:00,6.15691,6.15691,6.15556,6.15649,10000000.0
2005-10-25 22:35:00,6.15594,6.15594,6.15468,6.15468,13000000.0
2005-10-25 22:36:00,6.15428,6.15442,6.15415,6.15442,9000000.0
2005-10-25 22:37:00,6.15424,6.15521,6.15398,6.15398,13000000.0
2005-10-25 22:38:00,6.15401,6.15531,6.15401,6.15421,9000000.0
2005-10-25 22:39:00,6.15444,6.1559,6.15424,6.15561,12000000.0
2005-10-25 22:40:00,6.15548,6.1557,6.15434,6.15527,9000000.0
2005-10-25 22:41:00,6.15512,6.15574,6.15453,6.1553,14000000.0
2005-10-25 22:42:00,6.15517,6.15571,6.15459,6.15563,13000000.0
2005-10-25 22:43:00,6.15509,6.15627,6.15436,6.15436,12000000.0
2005-10-25 22:44:00,6.15418,6.15612,6.15418,6.1553,15000000.0
2005-10-25 22:45:00,6.15494,6.15494,6.15399,6.15455,13000000.0
2005-10-25 22:46:00,6.15436,6.1549,6.15366,6.15454,14000000.0
2005-10-25 22:47:00,6.1546,6.15478,6.15419,6.15419,15000000.0
2005-10-25 22:48:00,6.15397,6.15404,6.15337,6.15365,13000000.0
2005-10-25 22:49:00,6.1534,6.1539,6.1529,6.15317,13000000.0
2005-10-25 22:50:00,6.15307,6.1543,6.15307,6.15334,15000000.0
2005-10-25 22:51:00,6.15389,6.15555,6.15389,6.1552,14000000.0
2005-10-25 22:52:00,6.15472,6.15487,6.15379,6.15446,9000000.0
2005-10-25 22:53:00,6.15454,6.15467,6.15372,6.15445,15000000.0
2005-10-25 22:54:00,6.15477,6.15575,6.15477,6.15483,17000000.0
2005-10-25 22:55:00,6.15484,6.15604,6.15457,6.15459,16000000.0
2005-10-25 22:56:00,6.15415,6.15563,6.15415,6.15563,13000000.0
2005-10-25 22:57:00,6.15578,6.15584,6.15484,6.15542,8000000.0
2005-10-25 22:58:00,6.15505,6.15537,6.1544,6.15537,8000000.0
2005-10-25 22:59:00,6.15518,6.15537,6.15464,6.15513,19000000.0
2005-10-25 23:00:00,6.15547,6.15652,6.155,6.15652,10000000.0
2005-10-25 23:01:00,6.15668,6.15669,6.15649,6.15664,7000000.0
2005-10-25 23:02:00,6.15635,6.15645,6.1549,6.1549,15000000.0
2005-10-25 23:03:00,6.15473,6.15616,6.15473,6.15534,17000000.0
2005-10-25 23:04:00,6.15538,6.15593,6.15458,6.1547,19000000.0
2005-10-25 23:05:00,6.15486,6.15595,6.1539,6.15595,9000000.0
2005-10-25 23:06:00,6.1551,6.15558,6.15464,6.15558,12000000.0
2005-10-25 23:07:00,6.1554,6.15579,6.15494,6.1551,14000000.0
2005-10-25 23:08:00,6.15482,6.15626,6.15434,6.15626,16000000.0
2005-10-25 23:09:00,6.15587,6.15587,6.1541,6.15555,9000000.0
2005-10-25 23:10:00,6.15578,6.15578,6.15325,6.15502,12000000.0
2005-10-25 23:11:00,6.15481,6.15481,6.15269,6.15269,14000000.0
2005-10-25 23:12:00,6.15267,6.1534,6.15236,6.15338,7000000.0
2005-10-25 23:13:00,6.15279,6.15342,6.15215,6.1528,14000000.0
2005-10-25 23:14:00,6.15285,6.15358,6.1521,6.15263,19000000.0
2005-10-25 23:15:00,6.15332,6.15332,6.15101,6.15226,13000000.0
2005-10-25 23:16:00,6.15237,6.15325,6.15166,6.15297,15000000.0
2005-10-25 23:17:00,6.15368,6.15377,6.15216,6.15303,11000000.0
2005-10-25 23:18:00,6.15309,6.15396,6.15249,6.15337,12000000.0
2005-10-25 23:19:00,6.15338,6.15412,6.15324,6.15324,14000000.0
2005-10-25 23:20:00,6.15286,6.15387,6.1522,6.1522,19000000.0
2005-10-25 23:21:00,6.15212,6.15284,6.15212,6.15228,7000000.0
2005-10-25 23:22:00,6.15225,6.15393,6.15215,6.15393,15000000.0
2005-10-25 23:23:00,6.15367,6.15367,6.15162,6.15183,11000000.0
2005-10-25 23:24:00,6.15157,6.15294,6.15157,6.15277,14000000.0
2005-10-25 23:25:00,6.1523,6.15267,6.15167,6.15219,11000000.0
2005-10-25 23:26:00,6.15259,6.15315,6.15145,6.15168,14000000.0
2005-10-25 23:27:00,6.15168,6.15305,6.15168,6.15197,11000000.0
2005-10-25 23:28:00,6.15163,6.15163,6.15028,6.1511,12000000.0
2005-10-25 23:29:00,6.15106,6.15106,6.14978,6.14978,16000000.0
2005-10-25 23:30:00,6.15035,6.15248,6.15021,6.1518,20000000.0
2005-10-25 23:31:00,6.15217,6.15262,6.15129,6.15262,11000000.0
2005-10-25 23:32:00,6.15124,6.15229,6.15061,6.15061,16000000.0
2005-10-25 23:33:00,6.15103,6.1528,6.15103,6.15151,12000000.0
2005-10-25 23:34:00,6.15162,6.15392,6.15162,6.15382,13000000.0
2005-10-25 23:35:00,6.15374,6.15374,6.15197,6.15197,9000000.0
2005-10-25 23:36:00,6.15214,6.154,6.15214,6.154,9000000.0
2005-10-25 23:37:00,6.15446,6.15446,6.15229,6.15229,14000000.0
2005-10-25 23:38:00,6.15223,6.15389,6.15223,6.1534,13000000.0
2005-10-25 23:39:00,6.15259,6.15413,6.15257,6.15257,17000000.0
2005-10-25 23:40:00,6.15185,6.15267,6.15176,6.1523,12000000.0
2005-10-25 23:41:00,6.15252,6.15385,6.15206,6.15253,17000000.0
2005-10-25 23:42:00,6.15281,6.15345,6.15281,6.15325,22000000.0
2005-10-25 23:43:00,6.15312,6.15379,6.15278,6.15375,15000000.0
2005-10-25 23:44:00,6.15248,6.1538,6.15233,6.15293,14000000.0
2005-10-25 23:45:00,6.15328,6.15472,6.15328,6.15415,20000000.0
2005-10-25 23:46:00,6.15356,6.15377,6.1531,6.15373,14000000.0
2005-10-25 23:47:00,6.15359,6.15419,6.15326,6.15419,10000000.0
2005-10-25 23:48:00,6.15328,6.15403,6.15328,6.15368,18000000.0
2005-10-25 23:49:00,6.15341,6.15422,6.15293,6.15422,14000000.0
2005-10-25 23:50:00,6.1545,6.15511,6.15309,6.15365,13000000.0
2005-10-25 23:51:00,6.15342,6.15381,6.15182,6.15182,8000000.0
2005-10-25 23:52:00,6.15245,6.15408,6.15177,6.15177,16000000.0
2005-10-25 23:53:00,6.15206,6.15307,6.15176,6.15176,18000000.0
2005-10-25 23:54:00,6.15157,6.15303,6.15153,6.15303,12000000.0
2005-10-25 23:55:00,6.15272,6.15342,6.15171,6.15249,19000000.0
2005-10-25 23:56:00,6.15246,6.15294,6.15167,6.15229,14000000.0
2005-10-25 23:57:00,6.1521,6.15274,6.15164,6.15231,16000000.0
2005-10-25 23:58:00,6.15216,6.1536,6.15216,6.15322,13000000.0
2005-10-25 23:59:00,6.15325,6.15415,6.15251,6.15251,14000000.0
2005-10-26 00:00:00,6.15236,6.1528,6.15212,6.15212,17000000.0
2005-10-26 00:01:00,6.15227,6.1532,6.15212,6.15212,12000000.0
2005-10-26 00:02:00,6.15159,6.1518,6.15149,6.1518,15000000.0
2005-10-26 00:03:00,6.15204,6.15305,6.15202,6.15305,14000000.0
2005-10-26 00:04:00,6.15319,6.15442,6.15318,6.15442,12000000.0
2005-10-26 00:05:00,6.1544,6.15448,6.1523,6.15356,12000000.0
2005-10-26 00:06:00,6.1533,6.15349,6.15226,6.15346,12000000.0
2005-10-26 00:07:00,6.15376,6.15459,6.15291,6.15459,11000000.0
2005-10-26 00:08:00,6.15511,6.15522,6.15372,6.15391,15000000.0
2005-10-26 00:09:00,6.15407,6.15498,6.15369,6.1543,12000000.0
2005-10-26 00:10:00,6.15415,6.1544,6.15317,6.1542,19000000.0
2005-10-26 00:11:00,6.15368,6.15409,6.153,6.153,8000000.0
2005-10-26 00:12:00,6.15401,6.15454,6.15369,6.15451,9000000.0
2005-10-26 00:13:00,6.1546,6.15471,6.15292,6.15292,13000000.0
2005-10-26 00:14:00,6.15319,6.15445,6.15319,6.15422,14000000.0
2005-10-26 00:15:00,6.15412,6.15422,6.15321,6.15336,12000000.0
2005-10-26 00:16:00,6.15342,6.15474,6.15342,6.15463,12000000.0
2005-10-26 00:17:00,6.15499,6.15503,6.15364,6.15476,10000000.0
2005-10-26 00:18:00,6.1546,6.15526,6.15376,6.15419,19000000.0
2005-10-26 00:19:00,6.15411,6.15535,6.15411,6.15468,12000000.0
2005-10-26 00:20:00,6.15437,6.1549,6.15423,6.15459,11000000.0
2005-10-26 00:21:00,6.15509,6.15664,6.15494,6.15595,14000000.0
2005-10-26 00:22:00,6.15548,6.15629,6.15527,6.15629,13000000.0
2005-10-26 00:23:00,6.15671,6.15888,6.15671,6.15766,13000000.0
2005-10-26 00:24:00,6.15767,6.15785,6.1572,6.15722,9000000.0
2005-10-26 00:25:00,6.15682,6.15785,6.15682,6.15734,13000000.0
2005-10-26 00:26:00,6.1575,6.15925,6.1575,6.15825,14000000.0
2005-10-26 00:27:00,6.15854,6.15937,6.15778,6.15849,15000000.0
2005-10-26 00:28:00,6.1588,6.15926,6.15781,6.15797,7000000.0
2005-10-26 00:29:00,6.15873,6.15898,6.158,6.15863,17000000.0
2005-10-26 00:30:00,6.15854,6.15949,6.15762,6.15762,9000000.0
2005-10-26 00:31:00,6.1578,6.15891,6.15774,6.15803,13000000.0
2005-10-26 00:32:00,6.1578,6.15818,6.15669,6.15669,8000000.0
2005-10-26 00:33:00,6.15767,6.1587,6.15767,6.15838,19000000.0
2005-10-26 00:34:00,6.15826,6.15843,6.15821,6.1583,15000000.0
2005-10-26 00:35:00,6.15807,6.15807,6.15607,6.15655,12000000.0
2005-10-26 00:36:00,6.15674,6.15674,6.15532,6.15596,15000000.0
2005-10-26 00:37:00,6.15579,6.15592,6.15462,6.15592,15000000.0
2005-10-26 00:38:00,6.15625,6.15678,6.15552,6.15552,18000000.0
2005-10-26 00:39:00,6.15521,6.15576,6.15481,6.15481,20000000.0
2005-10-26 00:40:00,6.1547,6.15539,6.15432,6.15432,10000000.0
2005-10-26 00:41:00,6.15453,6.15577,6.15453,6.15504,9000000.0
2005-10-26 00:42:00,6.15535,6.1556,6.15448,6.1551,16000000.0
2005-10-26 00:43:00,6.15493,6.15547,6.15409,6.15409,16000000.0
2005-10-26 00:44:00,6.15425,6.15595,6.15425,6.1555,10000000.0
2005-10-26 00:45:00,6.15587,6.15645,6.15488,6.15636,16000000.0
2005-10-26 00:46:00,6.15674,6.15674,6.1552,6.15649,12000000.0
2005-10-26 00:47:00,6.15618,6.15618,6.1555,6.15578,8000000.0
2005-10-26 00:48:00,6.156,6.15659,6.15568,6.15571,16000000.0
2005-10-26 00:49:00,6.15546,6.15606,6.15487,6.15606,11000000.0
2005-10-26 00:50:00,6.15724,6.15724,6.15538,6.15538,9000000.0
2005-10-26 00:51:00,6.15528,6.15587,6.15497,6.15497,9000000.0
2005-10-26 00:52:00,6.15478,6.1556,6.15478,6.15541,18000000.0
2005-10-26 00:53:00,6.15533,6.15614,6.15455,6.15455,12000000.0
2005-10-26 00:54:00,6.15479,6.15643,6.15479,6.15643,12000000.0
2005-10-26 00:55:00,6.15716,6.15716,6.15674,6.15674,11000000.0
2005-10-26 00:56:00,6.15652,6.1566,6.1553,6.15613,14000000.0
2005-10-26 00:57:00,6.15511,6.15511,6.15301,6.15326,15000000.0
2005-10-26 00:58:00,6.15328,6.15328,6.15174,6.15203,9000000.0
2005-10-26 00:59:00,6.15273,6.1532,6.1518,6.15195,17000000.0
2005-10-26 01:00:00,6.15338,6.15528,6.15259,6.15388,12000000.0
2005-10-26 01:01:00,6.15362,6.15377,6.15196,6.15325,15000000.0
2005-10-26 01:02:00,6.15412,6.15475,6.15361,6.15397,10000000.0
2005-10-26 01:03:00,6.15339,6.15384,6.15261,6.15307,13000000.0
2005-10-26 01:04:00,6.15259,6.15295,6.15113,6.15113,13000000.0
2005-10-26 01:05:00,6.15246,6.15327,6.15189,6.15259,13000000.0
2005-10-26 01:06:00,6.15257,6.1537,6.15257,6.15364,12000000.0
2005-10-26 01:07:00,6.15383,6.15459,6.15273,6.15406,13000000.0
2005-10-26 01:08:00,6.15422,6.15488,6.15324,6.15455,15000000.0
2005-10-26 01:09:00,6.15415,6.15491,6.154,6.15487,17000000.0
2005-10-26 01:10:00,6.15552,6.15588,6.15441,6.15558,10000000.0
2005-10-26 01:11:00,6.15519,6.15595,6.1547,6.15595,11000000.0
2005-10-26 01:12:00,6.15664,6.15682,6.15576,6.15638,10000000.0
2005-10-26 01:13:00,6.15598,6.15663,6.15553,6.15584,11000000.0
2005-10-26 01:14:00,6.15574,6.15662,6.15517,6.15662,13000000.0
2005-10-26 01:15:00,6.15609,6.15609,6.15425,6.15497,9000000.0
2005-10-26 01:16:00,6.15451,6.15569,6.15408,6.15408,12000000.0
2005-10-26 01:17:00,6.1541,6.15595,6.1541,6.15569,11000000.0
2005-10-26 01:18:00,6.15516,6.15542,6.15464,6.1551,12000000.0
2005-10-26 01:19:00,6.15461,6.15652,6.15441,6.15599,19000000.0
2005-10-26 01:20:00,6.15558,6.15612,6.15514,6.15514,11000000.0
2005-10-26 01:21:00,6.1548,6.15508,6.15477,6.15503,12000000.0
2005-10-26 01:22:00,6.15546,6.15663,6.15546,6.15622,9000000.0
2005-10-26 01:23:00,6.15488,6.15676,6.15469,6.15591,13000000.0
2005-10-26 01:24:00,6.15649,6.15828,6.15603,6.15828,14000000.0
2005-10-26 01:25:00,6.15816,6.15816,6.15658,6.15728,11000000.0
2005-10-26 01:26:00,6.15706,6.15738,6.15603,6.15627,10000000.0
2005-10-26 01:27:00,6.15616,6.1573,6.15615,6.15712,17000000.0
2005-10-26 01:28:00,6.15761,6.15761,6.15635,6.15694,13000000.0
2005-10-26 01:29:00,6.15776,6.15776,6.15646,6.15725,19000000.0
2005-10-26 01:30:00,6.15771,6.15771,6.1563,6.15743,15000000.0
2005-10-26 01:31:00,6.15708,6.15774,6.15638,6.15671,15000000.0
2005-10-26 01:32:00,6.15668,6.15668,6.15638,6.15645,12000000.0
2005-10-26 01:33:00,6.15698,6.15729,6.15613,6.15613,8000000.0
2005-10-26 01:34:00,6.15612,6.1569,6.15547,6.15547,18000000.0
2005-10-26 01:35:00,6.15618,6.15636,6.15483,6.15483,12000000.0
2005-10-26 01:36:00,6.15448,6.15653,6.15448,6.15619,16000000.0
2005-10-26 01:37:00,6.1554,6.15743,6.1554,6.15743,15000000.0
2005-10-26 01:38:00,6.15591,6.15606,6.15464,6.15484,18000000.0
2005-10-26 01:39:00,6.15485,6.1554,6.1541,6.15416,10000000.0
2005-10-26 01:40:00,6.15325,6.1545,6.15311,6.154,11000000.0
2005-10-26 01:41:00,6.15427,6.15571,6.15419,6.15544,16000000.0
2005-10-26 01:42:00,6.15512,6.15514,6.15446,6.1549,14000000.0
2005-10-26 01:43:00,6.15517,6.15658,6.15517,6.15633,16000000.0
2005-10-26 01:44:00,6.15633,6.15771,6.15606,6.15606,15000000.0
2005-10-26 01:45:00,6.15741,6.15812,6.15679,6.15679,16000000.0
2005-10-26 01:46:00,6.15665,6.15774,6.15665,6.15756,9000000.0
2005-10-26 01:47:00,6.15795,6.15858,6.15704,6.15709,17000000.0
2005-10-26 01:48:00,6.15796,6.15839,6.15707,6.15825,16000000.0
2005-10-26 01:49:00,6.15778,6.1592,6.15733,6.1592,10000000.0
2005-10-26 01:50:00,6.15834,6.15853,6.157,6.15786,11000000.0
2005-10-26 01:51:00,6.15849,6.15919,6.15783,6.15831,12000000.0
2005-10-26 01:52:00,6.15845,6.15911,6.15783,6.15809,12000000.0
2005-10-26 01:53:00,6.1584,6.15956,6.15766,6.15837,18000000.0
2005-10-26 01:54:00,6.15835,6.15936,6.15795,6.15837,14000000.0
2005-10-26 01:55:00,6.1585,6.15893,6.15799,6.15875,18000000.0
2005-10-26 01:56:00,6.15812,6.15882,6.15785,6.15863,8000000.0
2005-10-26 01:57:00,6.15781,6.15877,6.15768,6.15796,13000000.0
2005-10-26 01:58:00,6.15808,6.15808,6.15774,6.15795,11000000.0
2005-10-26 01:59:00,6.15809,6.15885,6.15809,6.15849,11000000.0
2005-10-26 02:00:00,6.15883,6.15956,6.15845,6.15878,16000000.0
2005-10-26 02:01:00,6.15913,6.15973,6.15787,6.15867,21000000.0
2005-10-26 02:02:00,6.15782,6.15837,6.15741,6.15811,10000000.0
2005-10-26 02:03:00,6.15839,6.1596,6.15821,6.15854,8000000.0
2005-10-26 02:04:00,6.15845,6.16006,6.158,6.16006,14000000.0
2005-10-26 02:05:00,6.16073,6.16073,6.15939,6.16009,14000000.0
2005-10-26 02:06:00,6.16041,6.16081,6.15945,6.16068,15000000.0
2005-10-26 02:07:00,6.16081,6.16293,6.16081,6.16183,10000000.0
2005-10-26 02:08:00,6.16182,6.16318,6.16148,6.16252,16000000.0
2005-10-26 02:09:00,6.16291,6.16358,6.16203,6.16228,18000000.0
2005-10-26 02:10:00,6.16132,6.16227,6.16066,6.16115,16000000.0
2005-10-26 02:11:00,6.16054,6.16119,6.15897,6.15897,14000000.0
2005-10-26 02:12:00,6.16,6.16007,6.1592,6.15967,10000000.0
2005-10-26 02:13:00,6.16016,6.16098,6.15927,6.15927,15000000.0
2005-10-26 02:14:00,6.16013,6.16083,6.16013,6.16078,19000000.0
2005-10-26 02:15:00,6.1611,6.16295,6.16055,6.16295,12000000.0
2005-10-26 02:16:00,6.16172,6.16262,6.16032,6.16074,18000000.0
2005-10-26 02:17:00,6.16054,6.16132,6.15976,6.16102,14000000.0
2005-10-26 02:18:00,6.16124,6.16186,6.16062,6.16074,12000000.0
2005-10-26 02:19:00,6.16049,6.16074,6.15971,6.15971,14000000.0
2005-10-26 02:20:00,6.16121,6.16219,6.15991,6.16146,13000000.0
2005-10-26 02:21:00,6.16225,6.16319,6.16181,6.162,15000000.0
2005-10-26 02:22:00,6.16238,6.16371,6.16186,6.16243,13000000.0
2005-10-26 02:23:00,6.16243,6.16327,6.16162,6.16175,16000000.0
2005-10-26 02:24:00,6.16141,6.16234,6.16103,6.16188,17000000.0
2005-10-26 02:25:00,6.16102,6.1622,6.16076,6.16158,10000000.0
2005-10-26 02:26:00,6.16122,6.16247,6.16002,6.16002,13000000.0
2005-10-26 02:27:00,6.15893,6.16036,6.15893,6.15942,7000000.0
2005-10-26 02:28:00,6.15961,6.16142,6.15961,6.16063,9000000.0
2005-10-26 02:29:00,6.16043,6.16043,6.15921,6.1601,20000000.0
2005-10-26 02:30:00,6.16059,6.16076,6.15922,6.15996,11000000.0
2005-10-26 02:31:00,6.16017,6.16079,6.15913,6.15987,9000000.0
2005-10-26 02:32:00,6.15873,6.16015,6.15787,6.1582,13000000.0
2005-10-26 02:33:00,6.15846,6.15969,6.15791,6.15806,14000000.0
2005-10-26 02:34:00,6.15947,6.16001,6.15817,6.15948,17000000.0
2005-10-26 02:35:00,6.15971,6.16077,6.15779,6.15807,15000000.0
2005-10-26 02:36:00,6.15831,6.15934,6.15766,6.15857,14000000.0
2005-10-26 02:37:00,6.15935,6.16088,6.15834,6.1596,13000000.0
2005-10-26 02:38:00,6.15895,6.15897,6.15756,6.15824,14000000.0
2005-10-26 02:39:00,6.15779,6.15886,6.15715,6.15754,15000000.0
2005-10-26 02:40:00,6.15716,6.15773,6.15673,6.15718,12000000.0
2005-10-26 02:41:00,6.15739,6.15815,6.15696,6.15806,13000000.0
2005-10-26 02:42:00,6.15794,6.15861,6.1574,6.15781,16000000.0
2005-10-26 02:43:00,6.15801,6.16008,6.15801,6.16008,18000000.0
2005-10-26 02:44:00,6.16039,6.16039,6.15909,6.15909,10000000.0
2005-10-26 02:45:00,6.15918,6.15957,6.158,6.15823,14000000.0
2005-10-26 02:46:00,6.1575,6.15851,6.15672,6.15673,18000000.0
2005-10-26 02:47:00,6.15637,6.15682,6.15542,6.1561,17000000.0
2005-10-26 02:48:00,6.15575,6.15588,6.15492,6.15586,7000000.0
2005-10-26 02:49:00,6.15471,6.15622,6.1541,6.15574,13000000.0
2005-10-26 02:50:00,6.15663,6.15796,6.15549,6.15796,14000000.0
2005-10-26 02:51:00,6.15742,6.15782,6.15666,6.1569,15000000.0
2005-10-26 02:52:00,6.15634,6.15669,6.15545,6.15545,15000000.0
2005-10-26 02:53:00,6.15577,6.15716,6.15538,6.15716,9000000.0
2005-10-26 02:54:00,6.15697,6.15829,6.15594,6.15829,13000000.0
2005-10-26 02:55:00,6.1589,6.15933,6.1572,6.15876,11000000.0
2005-10-26 02:56:00,6.15924,6.16048,6.15866,6.1596,18000000.0
2005-10-26 02:57:00,6.15994,6.16079,6.15953,6.15953,13000000.0
2005-10-26 02:58:00,6.16005,6.16108,6.15985,6.161,9000000.0
2005-10-26 02:59:00,6.1627,6.1627,6.16108,6.16217,14000000.0
2005-10-26 03:00:00,6.16168,6.16303,6.16111,6.16303,11000000.0
2005-10-26 03:01:00,6.1613,6.1618,6.15986,6.15986,11000000.0
2005-10-26 03:02:00,6.15883,6.16061,6.15881,6.16061,11000000.0
2005-10-26 03:03:00,6.1598,6.16001,6.15826,6.15962,23000000.0
2005-10-26 03:04:00,6.15889,6.16093,6.15887,6.15974,11000000.0
2005-10-26 03:05:00,6.15983,6.16085,6.1587,6.16043,17000000.0
2005-10-26 03:06:00,6.16028,6.16056,6.15934,6.16018,9000000.0
2005-10-26 03:07:00,6.1607,6.16154,6.1601,6.16144,15000000.0
2005-10-26 03:08:00,6.16189,6.16199,6.1612,6.16186,12000000.0
2005-10-26 03:09:00,6.16165,6.16286,6.16126,6.16207,15000000.0
2005-10-26 03:10:00,6.16224,6.16332,6.16207,6.16318,19000000.0
2005-10-26 03:11:00,6.16277,6.16321,6.16177,6.16309,15000000.0
2005-10-26 03:12:00,6.16373,6.16464,6.16361,6.1639,18000000.0
2005-10-26 03:13:00,6.16459,6.16459,6.16176,6.16352,18000000.0
2005-10-26 03:14:00,6.1623,6.16387,6.1623,6.1632,10000000.0
2005-10-26 03:15:00,6.16418,6.16418,6.16296,6.16296,7000000.0
2005-10-26 03:16:00,6.16337,6.16337,6.16147,6.16184,8000000.0
2005-10-26 03:17:00,6.16217,6.16217,6.16089,6.16089,10000000.0
2005-10-26 03:18:00,6.16048,6.16244,6.16048,6.16241,15000000.0
2005-10-26 03:19:00,6.16278,6.16296,6.16079,6.16079,10000000.0
2005-10-26 03:20:00,6.16059,6.16186,6.16024,6.16083,16000000.0
2005-10-26 03:21:00,6.16051,6.1624,6.16051,6.1624,11000000.0
2005-10-26 03:22:00,6.16168,6.16201,6.16113,6.16168,10000000.0
2005-10-26 03:23:00,6.16102,6.16229,6.16102,6.16161,12000000.0
2005-10-26 03:24:00,6.16247,6.16252,6.16082,6.16082,13000000.0
2005-10-26 03:25:00,6.16112,6.16178,6.16057,6.1615,11000000.0
2005-10-26 03:26:00,6.16203,6.16214,6.16097,6.16201,13000000.0
2005-10-26 03:27:00,6.1619,6.16277,6.16096,6.16251,14000000.0
2005-10-26 03:28:00,6.16227,6.16315,6.16114,6.16315,18000000.0
2005-10-26 03:29:00,6.16332,6.16332,6.16116,6.16226,15000000.0
2005-10-26 03:30:00,6.16179,6.16272,6.16012,6.16012,10000000.0
2005-10-26 03:31:00,6.16001,6.16161,6.15971,6.16161,13000000.0
2005-10-26 03:32:00,6.16144,6.16144,6.15952,6.16085,16000000.0
2005-10-26 03:33:00,6.1604,6.16129,6.16008,6.16105,13000000.0
2005-10-26 03:34:00,6.16103,6.1628,6.16056,6.16056,16000000.0
2005-10-26 03:35:00,6.16054,6.16155,6.16054,6.16146,10000000.0
2005-10-26 03:36:00,6.1617,6.1617,6.16061,6.16117,11000000.0
2005-10-26 03:37:00,6.16098,6.16127,6.16039,6.16113,13000000.0
2005-10-26 03:38:00,6.16202,6.16266,6.16088,6.16187,13000000.0
2005-10-26 03:39:00,6.16145,6.16212,6.15968,6.15968,13000000.0
2005-10-26 03:40:00,6.15989,6.161,6.15901,6.15901,12000000.0
2005-10-26 03:41:00,6.15902,6.1598,6.15831,6.15859,16000000.0
2005-10-26 03:42:00,6.15646,6.15779,6.15483,6.15488,21000000.0
2005-10-26 03:43:00,6.15543,6.15647,6.15462,6.15537,18000000.0
2005-10-26 03:44:00,6.15448,6.15461,6.1527,6.15342,15000000.0
2005-10-26 03:45:00,6.15377,6.15546,6.15347,6.15546,9000000.0
2005-10-26 03:46:00,6.156,6.156,6.1544,6.15503,8000000.0
2005-10-26 03:47:00,6.15573,6.15605,6.15436,6.15532,11000000.0
2005-10-26 03:48:00,6.15574,6.1561,6.15514,6.15527,9000000.0
2005-10-26 03:49:00,6.1538,6.1555,6.15329,6.15329,16000000.0
2005-10-26 03:50:00,6.15361,6.15506,6.15341,6.15346,19000000.0
2005-10-26 03:51:00,6.15425,6.1544,6.15354,6.15354,9000000.0
2005-10-26 03:52:00,6.15381,6.15471,6.15251,6.15471,19000000.0
2005-10-26 03:53:00,6.15378,6.15614,6.15358,6.15528,10000000.0
2005-10-26 03:54:00,6.15518,6.15596,6.15421,6.15503,17000000.0
2005-10-26 03:55:00,6.15492,6.15558,6.15418,6.15471,16000000.0
2005-10-26 03:56:00,6.15458,6.15639,6.15454,6.15639,7000000.0
2005-10-26 03:57:00,6.155,6.155,6.15387,6.15387,11000000.0
2005-10-26 03:58:00,6.15388,6.15538,6.15388,6.15444,12000000.0
2005-10-26 03:59:00,6.15512,6.15859,6.15512,6.15859,17000000.0
2005-10-26 04:00:00,6.15864,6.1597,6.15756,6.15911,12000000.0
2005-10-26 04:01:00,6.15978,6.16008,6.15844,6.16008,16000000.0
2005-10-26 04:02:00,6.15999,6.16058,6.15895,6.16002,14000000.0
2005-10-26 04:03:00,6.16073,6.16073,6.159,6.159,12000000.0
2005-10-26 04:04:00,6.15941,6.16176,6.15941,6.16176,16000000.0
2005-10-26 04:05:00,6.16087,6.16093,6.15998,6.16084,13000000.0
2005-10-26 04:06:00,6.16011,6.16145,6.15968,6.15968,16000000.0
2005-10-26 04:07:00,6.15941,6.16078,6.15941,6.16063,13000000.0
2005-10-26 04:08:00,6.16108,6.16108,6.15919,6.15919,14000000.0
2005-10-26 04:09:00,6.15965,6.16138,6.15965,6.1607,10000000.0
2005-10-26 04:10:00,6.1597,6.15997,6.15827,6.15883,12000000.0
2005-10-26 04:11:00,6.15896,6.16027,6.15856,6.15856,14000000.0
2005-10-26 04:12:00,6.15847,6.16048,6.15847,6.15978,19000000.0
2005-10-26 04:13:00,6.15963,6.16051,6.15913,6.16003,20000000.0
2005-10-26 04:14:00,6.15987,6.1609,6.15941,6.1609,12000000.0
2005-10-26 04:15:00,6.16099,6.16099,6.15918,6.15934,8000000.0
2005-10-26 04:16:00,6.15903,6.15949,6.1583,6.159,13000000.0
2005-10-26 04:17:00,6.15973,6.15973,6.15817,6.15894,15000000.0
2005-10-26 04:18:00,6.15891,6.16004,6.15847,6.16004,9000000.0
2005-10-26 04:19:00,6.1592,6.15971,6.15836,6.15873,12000000.0
2005-10-26 04:20:00,6.15959,6.1598,6.15904,6.15967,9000000.0
2005-10-26 04:21:00,6.15927,6.15957,6.15841,6.15841,17000000.0
2005-10-26 04:22:00,6.1594,6.15995,6.15787,6.15819,14000000.0
2005-10-26 04:23:00,6.15872,6.15962,6.15843,6.15896,10000000.0
2005-10-26 04:24:00,6.15938,6.16027,6.15855,6.15909,12000000.0
2005-10-26 04:25:00,6.16003,6.16003,6.15795,6.15869,10000000.0
2005-10-26 04:26:00,6.15848,6.15887,6.15839,6.15887,7000000.0
2005-10-26 04:27:00,6.15776,6.15933,6.15776,6.15833,15000000.0
2005-10-26 04:28:00,6.15855,6.16018,6.15855,6.16018,7000000.0
2005-10-26 04:29:00,6.1601,6.16088,6.15903,6.16088,14000000.0
2005-10-26 04:30:00,6.16085,6.16085,6.15914,6.15914,11000000.0
2005-10-26 04:31:00,6.15942,6.16086,6.15942,6.16073,15000000.0
2005-10-26 04:32:00,6.16108,6.16136,6.16063,6.16117,17000000.0
2005-10-26 04:33:00,6.1606,6.1606,6.15829,6.1585,14000000.0
2005-10-26 04:34:00,6.15838,6.15873,6.15709,6.15709,9000000.0
2005-10-26 04:35:00,6.15667,6.15856,6.15667,6.15788,12000000.0
2005-10-26 04:36:00,6.15777,6.15777,6.15618,6.15622,12000000.0
2005-10-26 04:37:00,6.15558,6.15719,6.15558,6.15719,12000000.0
2005-10-26 04:38:00,6.15747,6.1575,6.15695,6.15695,11000000.0
2005-10-26 04:39:00,6.15633,6.15639,6.15507,6.1554,17000000.0
2005-10-26 04:40:00,6.15494,6.15594,6.15414,6.15589,9000000.0
2005-10-26 04:41:00,6.15514,6.15518,6.15446,6.15493,10000000.0
2005-10-26 04:42:00,6.15535,6.15637,6.15535,6.15546,8000000.0
2005-10-26 04:43:00,6.15535,6.15664,6.15535,6.15585,18000000.0
2005-10-26 04:44:00,6.1564,6.1567,6.15601,6.15601,9000000.0
2005-10-26 04:45:00,6.15745,6.15797,6.15674,6.15797,9000000.0
2005-10-26 04:46:00,6.1573,6.1573,6.15587,6.15604,16000000.0
2005-10-26 04:47:00,6.15711,6.15769,6.15576,6.15705,12000000.0
2005-10-26 04:48:00,6.15657,6.15751,6.15632,6.15632,10000000.0
2005-10-26 04:49:00,6.15735,6.15789,6.15675,6.15785,16000000.0
2005-10-26 04:50:00,6.15803,6.15883,6.15712,6.15863,16000000.0
2005-10-26 04:51:00,6.15831,6.15903,6.15679,6.15865,20000000.0
2005-10-26 04:52:00,6.15815,6.15815,6.15651,6.15753,13000000.0
2005-10-26 04:53:00,6.15708,6.15708,6.15587,6.15587,11000000.0
2005-10-26 04:54:00,6.15574,6.15694,6.15561,6.15667,11000000.0
2005-10-26 04:55:00,6.15619,6.15632,6.15492,6.15632,12000000.0
2005-10-26 04:56:00,6.1561,6.1561,6.15446,6.15565,16000000.0
2005-10-26 04:57:00,6.15612,6.15612,6.15406,6.1541,7000000.0
2005-10-26 04:58:00,6.15417,6.15554,6.15411,6.15492,13000000.0
2005-10-26 04:59:00,6.15516,6.15619,6.15493,6.15603,17000000.0
2005-10-26 05:00:00,6.15624,6.15651,6.15549,6.15551,10000000.0
2005-10-26 05:01:00,6.15547,6.15588,6.15517,6.15585,13000000.0
2005-10-26 05:02:00,6.15574,6.15613,6.15451,6.15474,18000000.0
2005-10-26 05:03:00,6.15457,6.1562,6.15457,6.1562,9000000.0
2005-10-26 05:04:00,6.15507,6.15562,6.15337,6.15337,12000000.0
2005-10-26 05:05:00,6.15396,6.15446,6.15354,6.15376,10000000.0
2005-10-26 05:06:00,6.15355,6.15491,6.15355,6.15491,20000000.0
2005-10-26 05:07:00,6.15471,6.15518,6.15417,6.15419,10000000.0
2005-10-26 05:08:00,6.15387,6.15574,6.15387,6.15574,17000000.0
2005-10-26 05:09:00,6.15573,6.15659,6.1546,6.15615,15000000.0
2005-10-26 05:10:00,6.15519,6.15595,6.15501,6.15524,10000000.0
2005-10-26 05:11:00,6.15561,6.15672,6.15545,6.15635,16000000.0
2005-10-26 05:12:00,6.15711,6.15711,6.15614,6.15644,7000000.0
2005-10-26 05:13:00,6.1563,6.15636,6.15548,6.15636,12000000.0
2005-10-26 05:14:00,6.15626,6.15646,6.15577,6.15577,14000000.0
2005-10-26 05:15:00,6.1562,6.1575,6.15606,6.15663,16000000.0
2005-10-26 05:16:00,6.15649,6.15685,6.15532,6.15642,15000000.0
2005-10-26 05:17:00,6.15659,6.15697,6.15578,6.15578,10000000.0
2005-10-26 05:18:00,6.15539,6.15681,6.15539,6.15613,13000000.0
2005-10-26 05:19:00,6.15635,6.15647,6.15601,6.15614,13000000.0
2005-10-26 05:20:00,6.15581,6.15716,6.15553,6.15716,20000000.0
2005-10-26 05:21:00,6.15707,6.15707,6.15531,6.15586,9000000.0
2005-10-26 05:22:00,6.15552,6.15603,6.15506,6.15506,17000000.0
2005-10-26 05:23:00,6.15469,6.15538,6.15448,6.15538,14000000.0
2005-10-26 05:24:00,6.15571,6.15601,6.15554,6.15601,19000000.0
2005-10-26 05:25:00,6.15627,6.1574,6.15617,6.1574,13000000.0
2005-10-26 05:26:00,6.15681,6.15681,6.15462,6.15462,13000000.0
2005-10-26 05:27:00,6.15472,6.15611,6.15472,6.15542,13000000.0
2005-10-26 05:28:00,6.15577,6.15583,6.15537,6.15583,10000000.0
2005-10-26 05:29:00,6.15614,6.15636,6.15598,6.15627,17000000.0
2005-10-26 05:30:00,6.15615,6.15671,6.15582,6.15587,21000000.0
2005-10-26 05:31:00,6.15622,6.15705,6.1559,6.15705,13000000.0
2005-10-26 05:32:00,6.157,6.157,6.15586,6.15698,16000000.0
2005-10-26 05:33:00,6.15682,6.15692,6.15633,6.15637,13000000.0
2005-10-26 05:34:00,6.15608,6.15612,6.15584,6.15602,13000000.0
2005-10-26 05:35:00,6.1558,6.15613,6.15521,6.15596,14000000.0
2005-10-26 05:36:00,6.15503,6.15592,6.15503,6.1558,18000000.0
2005-10-26 05:37:00,6.15584,6.15591,6.15551,6.15579,12000000.0
2005-10-26 05:38:00,6.15583,6.15608,6.15578,6.1559,13000000.0
2005-10-26 05:39:00,6.15581,6.15611,6.15581,6.15605,21000000.0
2005-10-26 05:40:00,6.15599,6.15615,6.15584,6.15605,14000000.0
2005-10-26 05:41:00,6.15596,6.15616,6.15586,6.15601,13000000.0
2005-10-26 05:42:00,6.15604,6.15615,6.15593,6.15593,8000000.0
2005-10-26 05:43:00,6.15597,6.15612,6.1558,6.15612,13000000.0
2005-10-26 05:44:00,6.15632,6.15702,6.1552,6.1552,13000000.0
2005-10-26 05:45:00,6.15546,6.15716,6.15546,6.15578,24000000.0
2005-10-26 05:46:00,6.15578,6.15749,6.15571,6.15744,14000000.0
2005-10-26 05:47:00,6.15787,6.15807,6.15576,6.15712,11000000.0
2005-10-26 05:48:00,6.15838,6.15838,6.15685,6.15774,18000000.0
2005-10-26 05:49:00,6.15814,6.15826,6.15701,6.15746,10000000.0
2005-10-26 05:50:00,6.15813,6.15857,6.15724,6.15796,10000000.0
2005-10-26 05:51:00,6.158,6.15857,6.15738,6.15752,11000000.0
2005-10-26 05:52:00,6.15748,6.15795,6.15719,6.15754,19000000.0
2005-10-26 05:53:00,6.1575,6.1575,6.15606,6.15702,15000000.0
2005-10-26 05:54:00,6.15701,6.15712,6.15645,6.15648,7000000.0
2005-10-26 05:55:00,6.15604,6.1562,6.15529,6.15529,12000000.0
2005-10-26 05:56:00,6.15532,6.15732,6.15532,6.15645,16000000.0
2005-10-26 05:57:00,6.15618,6.15681,6.15541,6.15541,11000000.0
2005-10-26 05:58:00,6.15551,6.15668,6.15551,6.1566,22000000.0
2005-10-26 05:59:00,6.15654,6.15713,6.15565,6.15713,9000000.0
2005-10-26 06:00:00,6.15699,6.15699,6.15548,6.15548,17000000.0
2005-10-26 06:01:00,6.15582,6.1575,6.15582,6.15671,18000000.0
2005-10-26 06:02:00,6.15701,6.15726,6.1554,6.15567,18000000.0
2005-10-26 06:03:00,6.15607,6.1562,6.15497,6.15579,16000000.0
2005-10-26 06:04:00,6.15606,6.15683,6.15494,6.15494,8000000.0
2005-10-26 06:05:00,6.15479,6.15549,6.1544,6.15491,10000000.0
2005-10-26 06:06:00,6.15499,6.15638,6.15499,6.15572,27000000.0
2005-10-26 06:07:00,6.15642,6.15752,6.15538,6.15741,17000000.0
2005-10-26 06:08:00,6.15732,6.15732,6.156,6.156,14000000.0
2005-10-26 06:09:00,6.15543,6.15656,6.15541,6.15541,13000000.0
2005-10-26 06:10:00,6.15564,6.15714,6.15564,6.15648,14000000.0
2005-10-26 06:11:00,6.15769,6.15769,6.15555,6.15659,16000000.0
2005-10-26 06:12:00,6.15663,6.15776,6.1562,6.15678,17000000.0
2005-10-26 06:13:00,6.15655,6.15655,6.15597,6.15597,14000000.0
2005-10-26 06:14:00,6.15704,6.15806,6.1568,6.15709,12000000.0
2005-10-26 06:15:00,6.15694,6.15753,6.15547,6.15547,13000000.0
2005-10-26 06:16:00,6.15619,6.15679,6.15531,6.15591,14000000.0
2005-10-26 06:17:00,6.15564,6.15602,6.15518,6.15518,11000000.0
2005-10-26 06:18:00,6.15564,6.15679,6.15537,6.15537,12000000.0
2005-10-26 06:19:00,6.15586,6.15797,6.15586,6.15788,19000000.0
2005-10-26 06:20:00,6.15698,6.15834,6.1567,6.1571,11000000.0
2005-10-26 06:21:00,6.15748,6.15793,6.1574,6.15768,9000000.0
2005-10-26 06:22:00,6.15741,6.1575,6.15722,6.15728,22000000.0
2005-10-26 06:23:00,6.15757,6.15802,6.15644,6.15685,18000000.0
2005-10-26 06:24:00,6.15698,6.15701,6.15633,6.15653,8000000.0
2005-10-26 06:25:00,6.15703,6.1572,6.1563,6.15637,9000000.0
2005-10-26 06:26:00,6.15616,6.15749,6.15598,6.15669,13000000.0
2005-10-26 06:27:00,6.15632,6.15799,6.15632,6.15679,15000000.0
2005-10-26 06:28:00,6.15717,6.15755,6.15627,6.15643,18000000.0
2005-10-26 06:29:00,6.15692,6.15704,6.15586,6.15599,16000000.0
2005-10-26 06:30:00,6.15629,6.15738,6.15628,6.15738,10000000.0
2005-10-26 06:31:00,6.15554,6.15774,6.15521,6.15565,13000000.0
2005-10-26 06:32:00,6.15517,6.15657,6.15517,6.15598,10000000.0
2005-10-26 06:33:00,6.1565,6.15706,6.15608,6.15613,10000000.0
2005-10-26 06:34:00,6.15598,6.1573,6.15593,6.15621,15000000.0
2005-10-26 06:35:00,6.15605,6.15649,6.15559,6.15641,13000000.0
2005-10-26 06:36:00,6.15629,6.15817,6.15621,6.15817,23000000.0
2005-10-26 06:37:00,6.15899,6.15962,6.15795,6.15942,11000000.0
2005-10-26 06:38:00,6.16032,6.16098,6.15903,6.16098,17000000.0
2005-10-26 06:39:00,6.16059,6.16059,6.15862,6.15862,8000000.0
2005-10-26 06:40:00,6.1586,6.15986,6.1583,6.1583,15000000.0
2005-10-26 06:41:00,6.15853,6.16032,6.15853,6.15889,15000000.0
2005-10-26 06:42:00,6.1592,6.16025,6.15888,6.15888,16000000.0
2005-10-26 06:43:00,6.15805,6.1587,6.15764,6.15764,12000000.0
2005-10-26 06:44:00,6.15895,6.15958,6.15845,6.15845,13000000.0
2005-10-26 06:45:00,6.15912,6.16013,6.15815,6.15815,14000000.0
2005-10-26 06:46:00,6.15845,6.15917,6.15796,6.15903,12000000.0
2005-10-26 06:47:00,6.15972,6.16,6.15876,6.15884,11000000.0
2005-10-26 06:48:00,6.15923,6.16035,6.15884,6.1595,15000000.0
2005-10-26 06:49:00,6.15899,6.15996,6.15885,6.15938,17000000.0
2005-10-26 06:50:00,6.15907,6.15926,6.15872,6.159,13000000.0
2005-10-26 06:51:00,6.15895,6.15915,6.15819,6.15828,8000000.0
2005-10-26 06:52:00,6.15869,6.15971,6.15835,6.15942,14000000.0
2005-10-26 06:53:00,6.15982,6.16013,6.15826,6.15835,13000000.0
2005-10-26 06:54:00,6.15897,6.15948,6.15843,6.15843,8000000.0
2005-10-26 06:55:00,6.16021,6.16118,6.16021,6.16086,10000000.0
2005-10-26 06:56:00,6.16035,6.16257,6.16035,6.16187,11000000.0
2005-10-26 06:57:00,6.16236,6.16306,6.16128,6.16174,17000000.0
2005-10-26 06:58:00,6.16142,6.1621,6.16052,6.16052,12000000.0
2005-10-26 06:59:00,6.16102,6.16365,6.16102,6.16179,14000000.0
2005-10-26 07:00:00,6.1618,6.16255,6.16134,6.16167,11000000.0
2005-10-26 07:01:00,6.1619,6.16252,6.16071,6.16122,10000000.0
2005-10-26 07:02:00,6.16165,6.16291,6.16041,6.16041,14000000.0
2005-10-26 07:03:00,6.16057,6.16164,6.16057,6.16164,7000000.0
2005-10-26 07:04:00,6.16188,6.16279,6.16145,6.16279,16000000.0
2005-10-26 07:05:00,6.16168,6.16231,6.16125,6.16196,15000000.0
2005-10-26 07:06:00,6.16155,6.16178,6.16051,6.16138,16000000.0
2005-10-26 07:07:00,6.16152,6.16207,6.15999,6.1612,12000000.0
2005-10-26 07:08:00,6.16108,6.16142,6.16044,6.16044,8000000.0
2005-10-26 07:09:00,6.16046,6.16101,6.16018,6.16082,8000000.0
2005-10-26 07:10:00,6.16129,6.16219,6.16084,6.16128,16000000.0
2005-10-26 07:11:00,6.1613,6.1613,6.15984,6.16108,17000000.0
2005-10-26 07:12:00,6.16121,6.16155,6.16037,6.16091,20000000.0
2005-10-26 07:13:00,6.1612,6.16133,6.1608,6.16133,18000000.0
2005-10-26 07:14:00,6.16121,6.16172,6.16042,6.16052,11000000.0
2005-10-26 07:15:00,6.16035,6.16168,6.16035,6.16094,18000000.0
2005-10-26 07:16:00,6.1606,6.1614,6.1606,6.1614,18000000.0
2005-10-26 07:17:00,6.16167,6.16239,6.16167,6.16217,12000000.0
2005-10-26 07:18:00,6.16225,6.16225,6.16036,6.16036,18000000.0
2005-10-26 07:19:00,6.16042,6.16248,6.16042,6.16112,14000000.0
2005-10-26 07:20:00,6.16138,6.16249,6.16062,6.16238,18000000.0
2005-10-26 07:21:00,6.1618,6.1618,6.16007,6.16055,13000000.0
2005-10-26 07:22:00,6.16049,6.1613,6.15943,6.16123,14000000.0
2005-10-26 07:23:00,6.16186,6.16186,6.16069,6.16069,15000000.0
2005-10-26 07:24:00,6.16064,6.16064,6.15946,6.16016,16000000.0
2005-10-26 07:25:00,6.1596,6.16011,6.15881,6.15965,15000000.0
2005-10-26 07:26:00,6.15942,6.15976,6.15831,6.15899,13000000.0
2005-10-26 07:27:00,6.15909,6.15919,6.15809,6.15901,12000000.0
2005-10-26 07:28:00,6.15896,6.15991,6.15844,6.15844,22000000.0
2005-10-26 07:29:00,6.15805,6.15986,6.15805,6.15936,16000000.0
2005-10-26 07:30:00,6.15919,6.15975,6.1586,6.15975,14000000.0
2005-10-26 07:31:00,6.15965,6.16001,6.159,6.159,13000000.0
2005-10-26 07:32:00,6.15874,6.16021,6.15863,6.16021,9000000.0
2005-10-26 07:33:00,6.15955,6.15996,6.15891,6.15904,7000000.0
2005-10-26 07:34:00,6.15897,6.15953,6.15861,6.1589,18000000.0
2005-10-26 07:35:00,6.15908,6.16111,6.15908,6.16111,9000000.0
2005-10-26 07:36:00,6.16075,6.16075,6.15955,6.16032,13000000.0
2005-10-26 07:37:00,6.15941,6.1603,6.15918,6.1603,11000000.0
2005-10-26 07:38:00,6.15962,6.15962,6.15704,6.15806,11000000.0
2005-10-26 07:39:00,6.1568,6.15743,6.15578,6.15578,19000000.0
2005-10-26 07:40:00,6.15549,6.15747,6.15549,6.15567,11000000.0
2005-10-26 07:41:00,6.15544,6.15635,6.15531,6.15594,7000000.0
2005-10-26 07:42:00,6.15566,6.15662,6.15566,6.15572,13000000.0
2005-10-26 07:43:00,6.15569,6.15628,6.15496,6.15513,14000000.0
2005-10-26 07:44:00,6.15541,6.15648,6.15504,6.15635,10000000.0
2005-10-26 07:45:00,6.1558,6.15681,6.15577,6.15577,8000000.0
2005-10-26 07:46:00,6.15559,6.15745,6.15559,6.1567,13000000.0
2005-10-26 07:47:00,6.15657,6.15754,6.1558,6.15605,15000000.0
2005-10-26 07:48:00,6.15661,6.15739,6.15606,6.15718,13000000.0
2005-10-26 07:49:00,6.15684,6.15727,6.15588,6.15633,10000000.0
2005-10-26 07:50:00,6.15536,6.15572,6.15404,6.15404,17000000.0
2005-10-26 07:51:00,6.15307,6.15456,6.15307,6.15418,16000000.0
2005-10-26 07:52:00,6.15457,6.15519,6.1534,6.15458,13000000.0
2005-10-26 07:53:00,6.15455,6.15455,6.15311,6.15317,10000000.0
2005-10-26 07:54:00,6.15312,6.15359,6.15198,6.15321,11000000.0
2005-10-26 07:55:00,6.15327,6.15395,6.15244,6.15392,12000000.0
2005-10-26 07:56:00,6.15382,6.1544,6.15301,6.15433,13000000.0
2005-10-26 07:57:00,6.15445,6.15491,6.1533,6.15437,8000000.0
2005-10-26 07:58:00,6.15509,6.15615,6.15429,6.15458,14000000.0
2005-10-26 07:59:00,6.15577,6.1566,6.15503,6.15601,15000000.0
2005-10-26 08:00:00,6.15586,6.15673,6.15571,6.15673,10000000.0
2005-10-26 08:01:00,6.15688,6.15772,6.1563,6.15772,13000000.0
2005-10-26 08:02:00,6.15659,6.15838,6.15659,6.15827,14000000.0
2005-10-26 08:03:00,6.15846,6.15886,6.15718,6.15886,12000000.0
2005-10-26 08:04:00,6.15776,6.15852,6.15712,6.15731,16000000.0
2005-10-26 08:05:00,6.15635,6.15755,6.15584,6.15711,14000000.0
2005-10-26 08:06:00,6.15792,6.15792,6.15625,6.15725,19000000.0
2005-10-26 08:07:00,6.1566,6.15689,6.15509,6.15635,19000000.0
2005-10-26 08:08:00,6.15651,6.15651,6.15477,6.15477,11000000.0
2005-10-26 08:09:00,6.15411,6.15503,6.15333,6.15333,10000000.0
2005-10-26 08:10:00,6.15239,6.15294,6.15142,6.1527,16000000.0
2005-10-26 08:11:00,6.1524,6.15329,6.15207,6.15243,9000000.0
2005-10-26 08:12:00,6.15307,6.15335,6.15184,6.15335,10000000.0
2005-10-26 08:13:00,6.15306,6.15329,6.15071,6.15071,11000000.0
2005-10-26 08:14:00,6.14815,6.14845,6.14526,6.14655,12000000.0
2005-10-26 08:15:00,6.14547,6.14617,6.14419,6.14458,15000000.0
2005-10-26 08:16:00,6.14364,6.14364,6.14078,6.14325,14000000.0
2005-10-26 08:17:00,6.14232,6.14383,6.14173,6.14173,10000000.0
2005-10-26 08:18:00,6.14249,6.14249,6.14081,6.14104,9000000.0
2005-10-26 08:19:00,6.14137,6.14205,6.14059,6.14105,11000000.0
2005-10-26 08:20:00,6.14162,6.14304,6.14162,6.14215,11000000.0
2005-10-26 08:21:00,6.14219,6.14452,6.14219,6.14452,20000000.0
2005-10-26 08:22:00,6.14425,6.14425,6.14191,6.14191,8000000.0
2005-10-26 08:23:00,6.14159,6.1425,6.13968,6.14237,12000000.0
2005-10-26 08:24:00,6.1415,6.14206,6.14064,6.14177,13000000.0
2005-10-26 08:25:00,6.14185,6.14185,6.14003,6.14054,12000000.0
2005-10-26 08:26:00,6.13974,6.14073,6.13964,6.14061,13000000.0
2005-10-26 08:27:00,6.14133,6.14232,6.1409,6.14232,11000000.0
2005-10-26 08:28:00,6.1429,6.1438,6.14272,6.14272,8000000.0
2005-10-26 08:29:00,6.14284,6.14373,6.14232,6.14286,12000000.0
2005-10-26 08:30:00,6.14329,6.14329,6.14108,6.14131,11000000.0
2005-10-26 08:31:00,6.14193,6.14193,6.14103,6.14145,10000000.0
2005-10-26 08:32:00,6.14143,6.14285,6.14088,6.14262,13000000.0
2005-10-26 08:33:00,6.14246,6.14382,6.1421,6.1421,11000000.0
2005-10-26 08:34:00,6.14325,6.14593,6.14325,6.14559,17000000.0
2005-10-26 08:35:00,6.14494,6.14526,6.14442,6.14485,11000000.0
2005-10-26 08:36:00,6.14511,6.14585,6.14425,6.14433,10000000.0
2005-10-26 08:37:00,6.14434,6.14527,6.1439,6.14527,9000000.0
2005-10-26 08:38:00,6.14621,6.14621,6.14353,6.14388,18000000.0
2005-10-26 08:39:00,6.14485,6.14492,6.14333,6.14421,8000000.0
2005-10-26 08:40:00,6.14536,6.14656,6.14452,6.14656,7000000.0
2005-10-26 08:41:00,6.14806,6.15047,6.14665,6.14959,16000000.0
2005-10-26 08:42:00,6.15077,6.15146,6.1492,6.15022,14000000.0
2005-10-26 08:43:00,6.15239,6.1546,6.15156,6.1546,12000000.0
2005-10-26 08:44:00,6.15455,6.1555,6.15343,6.15529,9000000.0
2005-10-26 08:45:00,6.15469,6.15525,6.15304,6.15459,18000000.0
2005-10-26 08:46:00,6.15451,6.15484,6.15291,6.15382,14000000.0
2005-10-26 08:47:00,6.15381,6.15472,6.15219,6.15428,18000000.0
2005-10-26 08:48:00,6.15371,6.1549,6.15371,6.15406,12000000.0
2005-10-26 08:49:00,6.15417,6.15511,6.15414,6.15456,14000000.0
2005-10-26 08:50:00,6.15461,6.15601,6.15421,6.15581,16000000.0
2005-10-26 08:51:00,6.15594,6.15594,6.15363,6.15409,21000000.0
2005-10-26 08:52:00,6.15393,6.15423,6.15295,6.15378,20000000.0
2005-10-26 08:53:00,6.1543,6.15562,6.15341,6.15562,7000000.0
2005-10-26 08:54:00,6.15713,6.15752,6.15397,6.15537,17000000.0
2005-10-26 08:55:00,6.1553,6.15631,6.15447,6.15561,12000000.0
2005-10-26 08:56:00,6.15557,6.15615,6.15435,6.15482,17000000.0
2005-10-26 08:57:00,6.15559,6.15559,6.15362,6.15391,16000000.0
2005-10-26 08:58:00,6.15302,6.15462,6.15302,6.15398,12000000.0
2005-10-26 08:59:00,6.154,6.154,6.1526,6.15373,13000000.0
2005-10-26 09:00:00,6.1529,6.15317,6.15129,6.15255,17000000.0
2005-10-26 09:01:00,6.15223,6.15242,6.15046,6.15174,13000000.0
2005-10-26 09:02:00,6.15168,6.15225,6.15104,6.15157,8000000.0
2005-10-26 09:03:00,6.15261,6.15333,6.15113,6.15233,16000000.0
2005-10-26 09:04:00,6.15391,6.15406,6.15298,6.15366,8000000.0
2005-10-26 09:05:00,6.1551,6.15631,6.15423,6.15423,11000000.0
2005-10-26 09:06:00,6.15422,6.15562,6.15422,6.15476,10000000.0
2005-10-26 09:07:00,6.15545,6.15642,6.15545,6.15607,10000000.0
2005-10-26 09:08:00,6.15512,6.15685,6.15512,6.15685,19000000.0
2005-10-26 09:09:00,6.15791,6.16143,6.15786,6.16067,16000000.0
2005-10-26 09:10:00,6.15976,6.16008,6.15913,6.16008,8000000.0
2005-10-26 09:11:00,6.16099,6.16292,6.16099,6.16292,11000000.0
2005-10-26 09:12:00,6.16106,6.1619,6.15842,6.1606,16000000.0
2005-10-26 09:13:00,6.16055,6.16107,6.15851,6.15989,15000000.0
2005-10-26 09:14:00,6.16085,6.16273,6.16049,6.16111,17000000.0
2005-10-26 09:15:00,6.16186,6.16219,6.16012,6.16039,12000000.0
2005-10-26 09:16:00,6.16154,6.16154,6.15939,6.15939,14000000.0
2005-10-26 09:17:00,6.16013,6.16037,6.15857,6.15857,14000000.0
2005-10-26 09:18:00,6.1596,6.16049,6.1591,6.15952,18000000.0
2005-10-26 09:19:00,6.15932,6.16115,6.15932,6.16029,14000000.0
2005-10-26 09:20:00,6.16216,6.16616,6.15984,6.16616,18000000.0
2005-10-26 09:21:00,6.16601,6.16673,6.16469,6.16469,17000000.0
2005-10-26 09:22:00,6.16512,6.16566,6.16474,6.1654,13000000.0
2005-10-26 09:23:00,6.16563,6.16722,6.165,6.16628,12000000.0
2005-10-26 09:24:00,6.16688,6.16952,6.16682,6.16882,14000000.0
2005-10-26 09:25:00,6.16809,6.16865,6.16761,6.16861,9000000.0
2005-10-26 09:26:00,6.16854,6.16871,6.16724,6.16741,13000000.0
2005-10-26 09:27:00,6.16694,6.16784,6.16655,6.16752,13000000.0
2005-10-26 09:28:00,6.16916,6.1711,6.16916,6.1711,19000000.0
2005-10-26 09:29:00,6.17197,6.17265,6.17015,6.17092,14000000.0
2005-10-26 09:30:00,6.17011,6.17095,6.16937,6.16951,15000000.0
2005-10-26 09:31:00,6.16933,6.17014,6.16692,6.16692,11000000.0
2005-10-26 09:32:00,6.16645,6.1689,6.16645,6.16812,16000000.0
2005-10-26 09:33:00,6.16923,6.16923,6.16721,6.16756,9000000.0
2005-10-26 09:34:00,6.1674,6.16823,6.16678,6.16787,18000000.0
2005-10-26 09:35:00,6.16722,6.16838,6.16692,6.1681,14000000.0
2005-10-26 09:36:00,6.16827,6.16827,6.16611,6.16691,16000000.0
2005-10-26 09:37:00,6.16741,6.16784,6.16626,6.16751,20000000.0
2005-10-26 09:38:00,6.1676,6.16867,6.16748,6.16767,19000000.0
2005-10-26 09:39:00,6.16788,6.16943,6.16762,6.16797,16000000.0
2005-10-26 09:40:00,6.16766,6.16928,6.16396,6.16928,12000000.0
2005-10-26 09:41:00,6.16836,6.17061,6.16836,6.17048,18000000.0
2005-10-26 09:42:00,6.17203,6.17363,6.1701,6.17232,16000000.0
2005-10-26 09:43:00,6.17235,6.17291,6.17101,6.17122,15000000.0
2005-10-26 09:44:00,6.17128,6.17204,6.17045,6.1712,13000000.0
2005-10-26 09:45:00,6.17143,6.17393,6.17068,6.17347,13000000.0
2005-10-26 09:46:00,6.1739,6.17392,6.17268,6.17329,17000000.0
2005-10-26 09:47:00,6.17302,6.17627,6.171,6.17507,13000000.0
2005-10-26 09:48:00,6.17527,6.17542,6.17365,6.17412,16000000.0
2005-10-26 09:49:00,6.17453,6.17647,6.17453,6.17622,17000000.0
2005-10-26 09:50:00,6.17631,6.17787,6.17629,6.17704,12000000.0
2005-10-26 09:51:00,6.17629,6.17665,6.17457,6.17457,16000000.0
2005-10-26 09:52:00,6.17349,6.17456,6.17202,6.17408,16000000.0
2005-10-26 09:53:00,6.17428,6.17512,6.17428,6.17445,15000000.0
2005-10-26 09:54:00,6.17413,6.17433,6.17249,6.17347,15000000.0
2005-10-26 09:55:00,6.17302,6.17359,6.17215,6.17294,15000000.0
2005-10-26 09:56:00,6.17356,6.17407,6.1731,6.17407,17000000.0
2005-10-26 09:57:00,6.17389,6.17389,6.17217,6.17217,12000000.0
2005-10-26 09:58:00,6.17243,6.17331,6.1723,6.1723,14000000.0
2005-10-26 09:59:00,6.1727,6.1727,6.1711,6.1717,10000000.0
2005-10-26 10:00:00,6.17223,6.17223,6.16944,6.16989,11000000.0
2005-10-26 10:01:00,6.16953,6.17047,6.16866,6.16907,24000000.0
2005-10-26 10:02:00,6.16915,6.16997,6.16836,6.1684,14000000.0
2005-10-26 10:03:00,6.16979,6.17333,6.16979,6.17306,16000000.0
2005-10-26 10:04:00,6.17246,6.17253,6.17048,6.17048,10000000.0
2005-10-26 10:05:00,6.17052,6.17387,6.17052,6.17206,10000000.0
2005-10-26 10:06:00,6.17072,6.17224,6.17064,6.17084,9000000.0
2005-10-26 10:07:00,6.16989,6.17033,6.16871,6.16871,11000000.0
2005-10-26 10:08:00,6.16871,6.16981,6.16869,6.16954,9000000.0
2005-10-26 10:09:00,6.16914,6.16915,6.16508,6.16781,11000000.0
2005-10-26 10:10:00,6.16903,6.16958,6.16789,6.16886,15000000.0
2005-10-26 10:11:00,6.16817,6.16856,6.16701,6.16701,16000000.0
2005-10-26 10:12:00,6.16758,6.16758,6.16577,6.16577,19000000.0
2005-10-26 10:13:00,6.16617,6.16746,6.166,6.16673,9000000.0
2005-10-26 10:14:00,6.16718,6.16861,6.1665,6.1665,11000000.0
2005-10-26 10:15:00,6.16691,6.16749,6.16616,6.16713,8000000.0
2005-10-26 10:16:00,6.16694,6.16694,6.16462,6.16462,17000000.0
2005-10-26 10:17:00,6.16471,6.16668,6.16471,6.16612,16000000.0
2005-10-26 10:18:00,6.16604,6.16655,6.16476,6.16476,16000000.0
2005-10-26 10:19:00,6.16483,6.16611,6.16389,6.16611,17000000.0
2005-10-26 10:20:00,6.16685,6.16767,6.16537,6.16537,16000000.0
2005-10-26 10:21:00,6.16444,6.16566,6.16355,6.16566,7000000.0
2005-10-26 10:22:00,6.16594,6.16722,6.16551,6.16647,10000000.0
2005-10-26 10:23:00,6.16568,6.16579,6.16405,6.16452,14000000.0
2005-10-26 10:24:00,6.16487,6.1666,6.16487,6.16652,13000000.0
2005-10-26 10:25:00,6.16574,6.16625,6.16177,6.16625,12000000.0
2005-10-26 10:26:00,6.1669,6.16797,6.16647,6.16648,11000000.0
2005-10-26 10:27:00,6.16889,6.17033,6.16889,6.17007,13000000.0
2005-10-26 10:28:00,6.17079,6.17165,6.16923,6.17127,13000000.0
2005-10-26 10:29:00,6.17172,6.17218,6.17143,6.17194,11000000.0
2005-10-26 10:30:00,6.17193,6.17279,6.17176,6.17249,9000000.0
2005-10-26 10:31:00,6.17255,6.17302,6.17105,6.17105,16000000.0
2005-10-26 10:32:00,6.17005,6.1704,6.16944,6.16995,9000000.0
2005-10-26 10:33:00,6.17047,6.17047,6.16481,6.16916,12000000.0
2005-10-26 10:34:00,6.16932,6.17012,6.16831,6.16831,11000000.0
2005-10-26 10:35:00,6.16851,6.17071,6.16851,6.16912,17000000.0
2005-10-26 10:36:00,6.16804,6.16984,6.16591,6.16984,10000000.0
2005-10-26 10:37:00,6.17052,6.17087,6.16893,6.17041,15000000.0
2005-10-26 10:38:00,6.17093,6.17117,6.1694,6.17057,17000000.0
2005-10-26 10:39:00,6.17038,6.17107,6.16962,6.16972,13000000.0
2005-10-26 10:40:00,6.17012,6.17113,6.17012,6.17113,10000000.0
2005-10-26 10:41:00,6.17131,6.17218,6.16961,6.17149,15000000.0
2005-10-26 10:42:00,6.17122,6.17235,6.17106,6.17177,12000000.0
2005-10-26 10:43:00,6.17053,6.17067,6.16835,6.16956,13000000.0
2005-10-26 10:44:00,6.16984,6.17002,6.16821,6.1693,12000000.0
2005-10-26 10:45:00,6.16875,6.16875,6.16691,6.16791,13000000.0
2005-10-26 10:46:00,6.16777,6.16777,6.16566,6.16566,13000000.0
2005-10-26 10:47:00,6.16693,6.16765,6.16583,6.16587,7000000.0
2005-10-26 10:48:00,6.16568,6.16647,6.16484,6.1649,12000000.0
2005-10-26 10:49:00,6.16443,6.16654,6.16443,6.16605,10000000.0
2005-10-26 10:50:00,6.16616,6.16693,6.16577,6.1666,14000000.0
2005-10-26 10:51:00,6.16634,6.16634,6.16566,6.16572,11000000.0
2005-10-26 10:52:00,6.16636,6.16636,6.16489,6.16568,20000000.0
2005-10-26 10:53:00,6.16416,6.16612,6.16416,6.1661,9000000.0
2005-10-26 10:54:00,6.16587,6.16652,6.16556,6.1663,18000000.0
2005-10-26 10:55:00,6.16562,6.16719,6.1656,6.16635,10000000.0
2005-10-26 10:56:00,6.16642,6.16642,6.16507,6.16642,11000000.0
2005-10-26 10:57:00,6.16669,6.16669,6.16594,6.1661,8000000.0
2005-10-26 10:58:00,6.16631,6.16771,6.16631,6.16756,10000000.0
2005-10-26 10:59:00,6.16734,6.1676,6.16615,6.16757,10000000.0
2005-10-26 11:00:00,6.16749,6.1682,6.16671,6.1682,15000000.0
2005-10-26 11:01:00,6.16726,6.1681,6.16685,6.16788,12000000.0
2005-10-26 11:02:00,6.16821,6.16821,6.16653,6.16655,8000000.0
2005-10-26 11:03:00,6.16732,6.16773,6.16624,6.16624,11000000.0
2005-10-26 11:04:00,6.16713,6.16823,6.16586,6.16758,15000000.0
2005-10-26 11:05:00,6.16684,6.16704,6.16605,6.167,17000000.0
2005-10-26 11:06:00,6.16703,6.16703,6.16559,6.16682,12000000.0
2005-10-26 11:07:00,6.16736,6.16736,6.16627,6.16637,11000000.0
2005-10-26 11:08:00,6.16649,6.16712,6.16605,6.16681,22000000.0
2005-10-26 11:09:00,6.16686,6.16735,6.1659,6.16727,9000000.0
2005-10-26 11:10:00,6.16751,6.16859,6.16722,6.16859,16000000.0
2005-10-26 11:11:00,6.16832,6.16832,6.16635,6.16698,7000000.0
2005-10-26 11:12:00,6.16724,6.16821,6.16681,6.16803,15000000.0
2005-10-26 11:13:00,6.16758,6.16858,6.16706,6.16856,11000000.0
2005-10-26 11:14:00,6.16898,6.16969,6.1684,6.1684,18000000.0
2005-10-26 11:15:00,6.16915,6.17045,6.16866,6.16927,11000000.0
2005-10-26 11:16:00,6.16974,6.17151,6.16974,6.17075,13000000.0
2005-10-26 11:17:00,6.17087,6.1712,6.16982,6.17023,13000000.0
2005-10-26 11:18:00,6.17108,6.17149,6.17037,6.17072,9000000.0
2005-10-26 11:19:00,6.1698,6.17122,6.16977,6.17052,17000000.0
2005-10-26 11:20:00,6.17069,6.17175,6.16982,6.17025,14000000.0
2005-10-26 11:21:00,6.17099,6.17193,6.17044,6.17182,14000000.0
2005-10-26 11:22:00,6.17107,6.17144,6.17031,6.17031,22000000.0
2005-10-26 11:23:00,6.17003,6.17094,6.17003,6.17009,8000000.0
2005-10-26 11:24:00,6.16946,6.17178,6.16946,6.17145,18000000.0
2005-10-26 11:25:00,6.1707,6.1707,6.1695,6.17013,9000000.0
2005-10-26 11:26:00,6.16999,6.1706,6.16903,6.17035,15000000.0
2005-10-26 11:27:00,6.1709,6.17129,6.16947,6.17071,10000000.0
2005-10-26 11:28:00,6.17068,6.17078,6.16968,6.16972,13000000.0
2005-10-26 11:29:00,6.16958,6.1707,6.16948,6.17062,17000000.0
2005-10-26 11:30:00,6.17002,6.17016,6.16877,6.16877,13000000.0
2005-10-26 11:31:00,6.16977,6.17097,6.16971,6.17025,12000000.0
2005-10-26 11:32:00,6.17004,6.17038,6.16898,6.16954,20000000.0
2005-10-26 11:33:00,6.17033,6.17097,6.16899,6.17079,16000000.0
2005-10-26 11:34:00,6.16991,6.16997,6.16833,6.16868,13000000.0
2005-10-26 11:35:00,6.16918,6.17084,6.16918,6.17065,14000000.0
2005-10-26 11:36:00,6.17021,6.17124,6.16986,6.17063,11000000.0
2005-10-26 11:37:00,6.17059,6.17133,6.17059,6.17089,16000000.0
2005-10-26 11:38:00,6.17268,6.17361,6.17177,6.17361,8000000.0
2005-10-26 11:39:00,6.17286,6.17374,6.17259,6.17318,11000000.0
2005-10-26 11:40:00,6.17231,6.17296,6.17056,6.17148,12000000.0
2005-10-26 11:41:00,6.17002,6.1712,6.17002,6.17064,10000000.0
2005-10-26 11:42:00,6.17061,6.17089,6.17014,6.17043,10000000.0
2005-10-26 11:43:00,6.17041,6.17201,6.17028,6.17158,17000000.0
2005-10-26 11:44:00,6.17113,6.17145,6.17026,6.17116,15000000.0
2005-10-26 11:45:00,6.17104,6.1715,6.17054,6.17097,16000000.0
2005-10-26 11:46:00,6.17286,6.17385,6.17184,6.17296,7000000.0
2005-10-26 11:47:00,6.17506,6.17596,6.17394,6.1753,16000000.0
2005-10-26 11:48:00,6.1752,6.17554,6.17376,6.17494,13000000.0
2005-10-26 11:49:00,6.17585,6.17585,6.17152,6.17556,10000000.0
2005-10-26 11:50:00,6.1752,6.17649,6.17471,6.1763,12000000.0
2005-10-26 11:51:00,6.17679,6.17702,6.17535,6.17646,14000000.0
2005-10-26 11:52:00,6.17577,6.17628,6.17478,6.17547,18000000.0
2005-10-26 11:53:00,6.17558,6.17575,6.17437,6.17437,16000000.0
2005-10-26 11:54:00,6.17458,6.17525,6.17452,6.17518,8000000.0
2005-10-26 11:55:00,6.17505,6.17526,6.17371,6.17462,8000000.0
2005-10-26 11:56:00,6.17428,6.17539,6.17387,6.17477,8000000.0
2005-10-26 11:57:00,6.17471,6.17527,6.17382,6.17382,11000000.0
2005-10-26 11:58:00,6.17528,6.1756,6.17419,6.1756,14000000.0
2005-10-26 11:59:00,6.17455,6.17582,6.17409,6.17577,11000000.0
2005-10-26 12:00:00,6.17602,6.17602,6.17344,6.17344,15000000.0
2005-10-26 12:01:00,6.17407,6.17624,6.17407,6.17623,13000000.0
2005-10-26 12:02:00,6.17507,6.17615,6.1743,6.17436,15000000.0
2005-10-26 12:03:00,6.17463,6.17519,6.17398,6.17398,11000000.0
2005-10-26 12:04:00,6.17356,6.17457,6.17065,6.17457,9000000.0
2005-10-26 12:05:00,6.17613,6.1777,6.17602,6.17678,9000000.0
2005-10-26 12:06:00,6.17735,6.17772,6.17607,6.17699,15000000.0
2005-10-26 12:07:00,6.17578,6.17608,6.17357,6.17608,11000000.0
2005-10-26 12:08:00,6.17701,6.17709,6.17621,6.17681,8000000.0
2005-10-26 12:09:00,6.17638,6.1772,6.1746,6.1746,18000000.0
2005-10-26 12:10:00,6.1741,6.17522,6.1734,6.17355,14000000.0
2005-10-26 12:11:00,6.17497,6.17497,6.17239,6.17317,9000000.0
2005-10-26 12:12:00,6.17347,6.17457,6.17341,6.17379,18000000.0
2005-10-26 12:13:00,6.17427,6.17427,6.17165,6.17165,12000000.0
2005-10-26 12:14:00,6.172,6.17259,6.16875,6.17259,10000000.0
2005-10-26 12:15:00,6.1726,6.17317,6.17161,6.17312,8000000.0
2005-10-26 12:16:00,6.17279,6.17289,6.17045,6.17045,14000000.0
2005-10-26 12:17:00,6.17098,6.17228,6.17098,6.1713,13000000.0
2005-10-26 12:18:00,6.17063,6.17141,6.17061,6.17105,10000000.0
2005-10-26 12:19:00,6.17161,6.17179,6.1704,6.1704,11000000.0
2005-10-26 12:20:00,6.1704,6.17124,6.1704,6.17105,8000000.0
2005-10-26 12:21:00,6.17086,6.1713,6.16964,6.17091,20000000.0
2005-10-26 12:22:00,6.17075,6.17132,6.1703,6.17069,14000000.0
2005-10-26 12:23:00,6.17039,6.17108,6.16958,6.17057,11000000.0
2005-10-26 12:24:00,6.17049,6.17133,6.17038,6.17109,17000000.0
2005-10-26 12:25:00,6.17085,6.1715,6.16976,6.17085,12000000.0
2005-10-26 12:26:00,6.17094,6.17108,6.17022,6.171,7000000.0
2005-10-26 12:27:00,6.17059,6.17059,6.16971,6.16984,7000000.0
2005-10-26 12:28:00,6.17096,6.17356,6.16961,6.17254,19000000.0
2005-10-26 12:29:00,6.17399,6.17399,6.17071,6.17129,12000000.0
2005-10-26 12:30:00,6.17201,6.17311,6.17105,6.17311,10000000.0
2005-10-26 12:31:00,6.17246,6.17343,6.17209,6.17284,12000000.0
2005-10-26 12:32:00,6.17258,6.1738,6.17258,6.17293,12000000.0
2005-10-26 12:33:00,6.17316,6.17399,6.1721,6.17388,15000000.0
2005-10-26 12:34:00,6.17323,6.17455,6.17284,6.1739,12000000.0
2005-10-26 12:35:00,6.17367,6.17379,6.1689,6.17379,12000000.0
2005-10-26 12:36:00,6.17374,6.17437,6.17249,6.17336,15000000.0
2005-10-26 12:37:00,6.17305,6.17305,6.17179,6.17301,8000000.0
2005-10-26 12:38:00,6.17315,6.17376,6.17272,6.17326,15000000.0
2005-10-26 12:39:00,6.17366,6.17387,6.17209,6.17226,14000000.0
2005-10-26 12:40:00,6.17244,6.17376,6.17243,6.17291,18000000.0
2005-10-26 12:41:00,6.17286,6.17316,6.17147,6.17195,11000000.0
2005-10-26 12:42:00,6.17214,6.17317,6.1716,6.17275,17000000.0
2005-10-26 12:43:00,6.17341,6.17353,6.17193,6.17244,11000000.0
2005-10-26 12:44:00,6.1723,6.17259,6.17161,6.17165,13000000.0
2005-10-26 12:45:00,6.17172,6.17273,6.17172,6.17273,10000000.0
2005-10-26 12:46:00,6.1725,6.17292,6.17109,6.17109,20000000.0
2005-10-26 12:47:00,6.17198,6.1726,6.17183,6.17259,10000000.0
2005-10-26 12:48:00,6.1725,6.17251,6.17078,6.17082,10000000.0
2005-10-26 12:49:00,6.17117,6.17318,6.17117,6.17208,15000000.0
2005-10-26 12:50:00,6.17105,6.17271,6.17105,6.17271,14000000.0
2005-10-26 12:51:00,6.17226,6.17387,6.17154,6.17343,14000000.0
2005-10-26 12:52:00,6.17193,6.17265,6.17177,6.17265,9000000.0
2005-10-26 12:53:00,6.17307,6.17383,6.17279,6.17324,9000000.0
2005-10-26 12:54:00,6.17325,6.17428,6.17252,6.17387,20000000.0
2005-10-26 12:55:00,6.17278,6.17373,6.17233,6.17341,12000000.0
2005-10-26 12:56:00,6.17271,6.17389,6.17244,6.17343,7000000.0
2005-10-26 12:57:00,6.17365,6.17532,6.17365,6.17372,13000000.0
2005-10-26 12:58:00,6.17384,6.17581,6.17377,6.17493,16000000.0
2005-10-26 12:59:00,6.17458,6.17555,6.17385,6.17393,14000000.0
2005-10-26 13:00:00,6.17425,6.17425,6.16892,6.16941,12000000.0
2005-10-26 13:01:00,6.17021,6.17176,6.16957,6.16988,17000000.0
2005-10-26 13:02:00,6.16931,6.17119,6.16931,6.17081,10000000.0
2005-10-26 13:03:00,6.1698,6.17018,6.16817,6.16928,22000000.0
2005-10-26 13:04:00,6.16919,6.17021,6.16889,6.16907,20000000.0
2005-10-26 13:05:00,6.16908,6.17092,6.16908,6.17041,14000000.0
2005-10-26 13:06:00,6.17062,6.17065,6.16896,6.17065,17000000.0
2005-10-26 13:07:00,6.17022,6.17136,6.16938,6.1708,22000000.0
2005-10-26 13:08:00,6.17165,6.17173,6.17028,6.17049,12000000.0
2005-10-26 13:09:00,6.17096,6.1721,6.17057,6.17072,12000000.0
2005-10-26 13:10:00,6.17059,6.17148,6.16992,6.17064,20000000.0
2005-10-26 13:11:00,6.1708,6.17172,6.17036,6.1708,12000000.0
2005-10-26 13:12:00,6.17065,6.17133,6.16949,6.16982,16000000.0
2005-10-26 13:13:00,6.16961,6.17278,6.16914,6.16971,14000000.0
2005-10-26 13:14:00,6.16935,6.17066,6.16904,6.17012,17000000.0
2005-10-26 13:15:00,6.17029,6.17102,6.17001,6.17087,7000000.0
2005-10-26 13:16:00,6.17105,6.17237,6.17082,6.17237,9000000.0
2005-10-26 13:17:00,6.17274,6.17288,6.17102,6.17229,15000000.0
2005-10-26 13:18:00,6.1729,6.17302,6.17229,6.17302,17000000.0
2005-10-26 13:19:00,6.17195,6.17273,6.1716,6.17263,15000000.0
2005-10-26 13:20:00,6.17282,6.17354,6.17254,6.17342,12000000.0
2005-10-26 13:21:00,6.17407,6.17621,6.17381,6.17466,24000000.0
2005-10-26 13:22:00,6.17494,6.17494,6.1733,6.17346,12000000.0
2005-10-26 13:23:00,6.17322,6.17365,6.17228,6.17228,12000000.0
2005-10-26 13:24:00,6.17207,6.17385,6.17203,6.17203,18000000.0
2005-10-26 13:25:00,6.17242,6.17302,6.17038,6.17038,12000000.0
2005-10-26 13:26:00,6.1706,6.17267,6.1706,6.17147,12000000.0
2005-10-26 13:27:00,6.17079,6.1713,6.16955,6.1713,9000000.0
2005-10-26 13:28:00,6.17154,6.17318,6.17154,6.17318,15000000.0
2005-10-26 13:29:00,6.17352,6.17371,6.17272,6.17292,14000000.0
2005-10-26 13:30:00,6.17323,6.17364,6.17263,6.17263,11000000.0
2005-10-26 13:31:00,6.17207,6.17313,6.17102,6.17154,11000000.0
2005-10-26 13:32:00,6.17175,6.17175,6.17042,6.17086,8000000.0
2005-10-26 13:33:00,6.17067,6.17082,6.16982,6.17048,14000000.0
2005-10-26 13:34:00,6.17075,6.17122,6.17036,6.1706,11000000.0
2005-10-26 13:35:00,6.17145,6.17203,6.17023,6.17162,16000000.0
2005-10-26 13:36:00,6.1731,6.17335,6.17185,6.17276,8000000.0
2005-10-26 13:37:00,6.17308,6.17308,6.17116,6.17208,17000000.0
2005-10-26 13:38:00,6.17127,6.17169,6.17077,6.17127,14000000.0
2005-10-26 13:39:00,6.17114,6.17129,6.16974,6.17015,10000000.0
2005-10-26 13:40:00,6.17031,6.17279,6.1701,6.17161,8000000.0
2005-10-26 13:41:00,6.17118,6.17217,6.17074,6.17211,11000000.0
2005-10-26 13:42:00,6.17135,6.17179,6.16959,6.16959,14000000.0
2005-10-26 13:43:00,6.16904,6.1698,6.16841,6.16845,11000000.0
2005-10-26 13:44:00,6.16882,6.16912,6.16825,6.16845,11000000.0
2005-10-26 13:45:00,6.16872,6.16903,6.16746,6.16903,14000000.0
2005-10-26 13:46:00,6.16865,6.16951,6.16804,6.16928,11000000.0
2005-10-26 13:47:00,6.17028,6.17039,6.16879,6.16945,13000000.0
2005-10-26 13:48:00,6.1697,6.17096,6.16858,6.17059,14000000.0
2005-10-26 13:49:00,6.17067,6.17094,6.16969,6.17052,12000000.0
2005-10-26 13:50:00,6.17032,6.17059,6.16909,6.16956,16000000.0
2005-10-26 13:51:00,6.16964,6.16989,6.16701,6.16701,14000000.0
2005-10-26 13:52:00,6.16929,6.16929,6.168,6.168,10000000.0
2005-10-26 13:53:00,6.16904,6.16989,6.16843,6.16843,10000000.0
2005-10-26 13:54:00,6.16844,6.16879,6.16746,6.16746,8000000.0
2005-10-26 13:55:00,6.16777,6.16911,6.16777,6.1689,13000000.0
2005-10-26 13:56:00,6.16905,6.17129,6.16893,6.17051,17000000.0
2005-10-26 13:57:00,6.17015,6.17182,6.16988,6.17182,13000000.0
2005-10-26 13:58:00,6.17242,6.17256,6.17135,6.17135,7000000.0
2005-10-26 13:59:00,6.17106,6.17282,6.17106,6.17266,9000000.0
2005-10-26 14:00:00,6.17294,6.17424,6.17238,6.17424,7000000.0
2005-10-26 14:01:00,6.17341,6.17458,6.17273,6.17458,11000000.0
2005-10-26 14:02:00,6.17306,6.17383,6.1719,6.17375,19000000.0
2005-10-26 14:03:00,6.17365,6.17405,6.17219,6.17305,13000000.0
2005-10-26 14:04:00,6.17322,6.17366,6.17222,6.17301,22000000.0
2005-10-26 14:05:00,6.17249,6.17419,6.17008,6.17251,17000000.0
2005-10-26 14:06:00,6.17324,6.17396,6.17258,6.17392,11000000.0
2005-10-26 14:07:00,6.17385,6.17445,6.17366,6.17445,9000000.0
2005-10-26 14:08:00,6.17491,6.175,6.17355,6.17355,11000000.0
2005-10-26 14:09:00,6.17441,6.17487,6.1734,6.17347,12000000.0
2005-10-26 14:10:00,6.1735,6.17539,6.17348,6.17515,13000000.0
2005-10-26 14:11:00,6.17656,6.17822,6.17569,6.17709,14000000.0
2005-10-26 14:12:00,6.17839,6.18026,6.17821,6.18026,11000000.0
2005-10-26 14:13:00,6.18132,6.18132,6.17912,6.1806,11000000.0
2005-10-26 14:14:00,6.17964,6.18052,6.17872,6.18052,7000000.0
2005-10-26 14:15:00,6.18008,6.18008,6.17752,6.17873,14000000.0
2005-10-26 14:16:00,6.17877,6.18033,6.17877,6.1799,13000000.0
2005-10-26 14:17:00,6.17927,6.17942,6.17768,6.17768,22000000.0
2005-10-26 14:18:00,6.17801,6.18157,6.17801,6.18157,15000000.0
2005-10-26 14:19:00,6.18245,6.18313,6.18158,6.18262,12000000.0
2005-10-26 14:20:00,6.1825,6.18323,6.18208,6.18304,7000000.0
2005-10-26 14:21:00,6.18387,6.18387,6.18246,6.18265,13000000.0
2005-10-26 14:22:00,6.18262,6.1853,6.18227,6.1853,8000000.0
2005-10-26 14:23:00,6.18536,6.18536,6.1802,6.18311,11000000.0
2005-10-26 14:24:00,6.18203,6.18232,6.18086,6.1813,13000000.0
2005-10-26 14:25:00,6.18218,6.18277,6.18093,6.18151,15000000.0
2005-10-26 14:26:00,6.18243,6.18243,6.18056,6.18056,8000000.0
2005-10-26 14:27:00,6.17943,6.18125,6.17843,6.18125,10000000.0
2005-10-26 14:28:00,6.18111,6.18155,6.18023,6.18029,11000000.0
2005-10-26 14:29:00,6.18029,6.1811,6.17935,6.17935,21000000.0
2005-10-26 14:30:00,6.17889,6.18117,6.17889,6.18108,11000000.0
2005-10-26 14:31:00,6.18079,6.18185,6.17922,6.18072,17000000.0
2005-10-26 14:32:00,6.18123,6.18271,6.18039,6.18271,15000000.0
2005-10-26 14:33:00,6.18362,6.18365,6.18174,6.18174,8000000.0
2005-10-26 14:34:00,6.18223,6.18223,6.18046,6.18046,9000000.0
2005-10-26 14:35:00,6.17983,6.18018,6.1787,6.17874,11000000.0
2005-10-26 14:36:00,6.1791,6.18107,6.1791,6.18021,15000000.0
2005-10-26 14:37:00,6.18069,6.18117,6.17951,6.17951,8000000.0
2005-10-26 14:38:00,6.17917,6.1808,6.17877,6.1808,10000000.0
2005-10-26 14:39:00,6.18162,6.18165,6.17754,6.17754,19000000.0
2005-10-26 14:40:00,6.17743,6.17934,6.17743,6.17788,15000000.0
2005-10-26 14:41:00,6.17848,6.1796,6.17848,6.17932,15000000.0
2005-10-26 14:42:00,6.18001,6.18172,6.17958,6.17958,17000000.0
2005-10-26 14:43:00,6.18089,6.18142,6.18011,6.18017,15000000.0
2005-10-26 14:44:00,6.17989,6.18052,6.1792,6.17943,15000000.0
2005-10-26 14:45:00,6.17874,6.17897,6.17769,6.17821,9000000.0
2005-10-26 14:46:00,6.17866,6.17875,6.17788,6.17857,11000000.0
2005-10-26 14:47:00,6.1786,6.17896,6.17738,6.17763,12000000.0
2005-10-26 14:48:00,6.17617,6.17727,6.17466,6.17472,12000000.0
2005-10-26 14:49:00,6.17501,6.1761,6.17494,6.1761,12000000.0
2005-10-26 14:50:00,6.17677,6.17813,6.17619,6.17697,15000000.0
2005-10-26 14:51:00,6.17602,6.17602,6.17467,6.17515,10000000.0
2005-10-26 14:52:00,6.17546,6.17879,6.17441,6.17644,13000000.0
2005-10-26 14:53:00,6.1761,6.17637,6.17545,6.17552,13000000.0
2005-10-26 14:54:00,6.17543,6.17553,6.17387,6.17478,9000000.0
2005-10-26 14:55:00,6.17473,6.17567,6.17342,6.17542,16000000.0
2005-10-26 14:56:00,6.17636,6.17636,6.17459,6.17605,15000000.0
2005-10-26 14:57:00,6.17528,6.17644,6.17428,6.17596,15000000.0
2005-10-26 14:58:00,6.17583,6.17596,6.17464,6.17495,11000000.0
2005-10-26 14:59:00,6.17528,6.17558,6.17422,6.17498,14000000.0
2005-10-26 15:00:00,6.17507,6.17641,6.17464,6.17569,18000000.0
2005-10-26 15:01:00,6.1746,6.17577,6.17416,6.17562,12000000.0
2005-10-26 15:02:00,6.17501,6.1753,6.17352,6.17434,7000000.0
2005-10-26 15:03:00,6.17483,6.1754,6.17404,6.17459,18000000.0
2005-10-26 15:04:00,6.17407,6.17672,6.17407,6.17562,21000000.0
2005-10-26 15:05:00,6.1761,6.1761,6.17374,6.17435,13000000.0
2005-10-26 15:06:00,6.17447,6.17447,6.17193,6.17207,14000000.0
2005-10-26 15:07:00,6.17317,6.17521,6.17317,6.17499,22000000.0
2005-10-26 15:08:00,6.17408,6.17519,6.17392,6.17454,10000000.0
2005-10-26 15:09:00,6.17465,6.17465,6.1718,6.1718,9000000.0
2005-10-26 15:10:00,6.17162,6.17346,6.17162,6.17208,14000000.0
2005-10-26 15:11:00,6.1737,6.1737,6.17282,6.17362,12000000.0
2005-10-26 15:12:00,6.17362,6.17381,6.17248,6.17332,13000000.0
2005-10-26 15:13:00,6.17423,6.17478,6.17366,6.17464,12000000.0
2005-10-26 15:14:00,6.17476,6.17507,6.17396,6.17396,10000000.0
2005-10-26 15:15:00,6.17349,6.17438,6.17302,6.17346,16000000.0
2005-10-26 15:16:00,6.17324,6.1736,6.17217,6.1736,15000000.0
2005-10-26 15:17:00,6.17333,6.17333,6.17155,6.17246,14000000.0
2005-10-26 15:18:00,6.17241,6.1729,6.17129,6.17284,12000000.0
2005-10-26 15:19:00,6.17169,6.17174,6.17097,6.17157,11000000.0
2005-10-26 15:20:00,6.17197,6.17212,6.17126,6.17173,14000000.0
2005-10-26 15:21:00,6.17225,6.17225,6.17008,6.17129,14000000.0
2005-10-26 15:22:00,6.17149,6.17256,6.17104,6.17159,10000000.0
2005-10-26 15:23:00,6.17134,6.17179,6.17043,6.17104,11000000.0
2005-10-26 15:24:00,6.17163,6.17231,6.1712,6.1723,10000000.0
2005-10-26 15:25:00,6.173,6.17328,6.17165,6.17165,16000000.0
2005-10-26 15:26:00,6.17273,6.17285,6.17163,6.17268,15000000.0
2005-10-26 15:27:00,6.17308,6.17421,6.17291,6.17374,10000000.0
2005-10-26 15:28:00,6.17373,6.17406,6.17315,6.17315,11000000.0
2005-10-26 15:29:00,6.17384,6.17599,6.17335,6.17598,19000000.0
2005-10-26 15:30:00,6.17665,6.1769,6.17567,6.17601,10000000.0
2005-10-26 15:31:00,6.17525,6.17558,6.17416,6.17545,14000000.0
2005-10-26 15:32:00,6.17626,6.17734,6.17473,6.17678,12000000.0
2005-10-26 15:33:00,6.17758,6.17758,6.17439,6.17439,20000000.0
2005-10-26 15:34:00,6.17378,6.17452,6.17307,6.17307,12000000.0
2005-10-26 15:35:00,6.17242,6.17242,6.17027,6.17217,12000000.0
2005-10-26 15:36:00,6.17216,6.17216,6.1704,6.1704,10000000.0
2005-10-26 15:37:00,6.17148,6.17196,6.1706,6.1706,10000000.0
2005-10-26 15:38:00,6.17077,6.17083,6.16982,6.17064,13000000.0
2005-10-26 15:39:00,6.17085,6.1709,6.16822,6.16822,7000000.0
2005-10-26 15:40:00,6.16848,6.16926,6.16826,6.16922,10000000.0
2005-10-26 15:41:00,6.16885,6.17052,6.16818,6.16952,9000000.0
2005-10-26 15:42:00,6.16942,6.16954,6.16799,6.16911,13000000.0
2005-10-26 15:43:00,6.169,6.169,6.16776,6.16821,16000000.0
2005-10-26 15:44:00,6.16811,6.16813,6.16676,6.16738,14000000.0
2005-10-26 15:45:00,6.16685,6.16709,6.16576,6.16576,15000000.0
2005-10-26 15:46:00,6.16647,6.16995,6.1662,6.16872,13000000.0
2005-10-26 15:47:00,6.16859,6.16881,6.16709,6.16709,9000000.0
2005-10-26 15:48:00,6.16623,6.16701,6.16575,6.16701,21000000.0
2005-10-26 15:49:00,6.16801,6.17215,6.1677,6.17046,23000000.0
2005-10-26 15:50:00,6.16887,6.16913,6.16825,6.16846,12000000.0
2005-10-26 15:51:00,6.16794,6.16919,6.1674,6.16827,19000000.0
2005-10-26 15:52:00,6.16868,6.16963,6.16815,6.16932,15000000.0
2005-10-26 15:53:00,6.16924,6.16961,6.16782,6.169,14000000.0
2005-10-26 15:54:00,6.16899,6.16937,6.16772,6.16858,15000000.0
2005-10-26 15:55:00,6.16858,6.16884,6.16678,6.16678,12000000.0
2005-10-26 15:56:00,6.16637,6.16791,6.16607,6.16664,18000000.0
2005-10-26 15:57:00,6.16571,6.16628,6.16527,6.16557,10000000.0
2005-10-26 15:58:00,6.167,6.17411,6.16626,6.17343,22000000.0
2005-10-26 15:59:00,6.16862,6.16867,6.16651,6.16659,12000000.0
2005-10-26 16:00:00,6.16707,6.16707,6.16522,6.16575,12000000.0
2005-10-26 16:01:00,6.16544,6.16623,6.16401,6.16581,12000000.0
2005-10-26 16:02:00,6.16651,6.16665,6.16544,6.16665,13000000.0
2005-10-26 16:03:00,6.16602,6.16602,6.16364,6.16378,13000000.0
2005-10-26 16:04:00,6.16229,6.16335,6.16193,6.16236,11000000.0
2005-10-26 16:05:00,6.16109,6.16165,6.16021,6.16021,9000000.0
2005-10-26 16:06:00,6.15978,6.16179,6.15978,6.16162,14000000.0
2005-10-26 16:07:00,6.1627,6.16409,6.16203,6.16288,15000000.0
2005-10-26 16:08:00,6.16312,6.16375,6.16157,6.16292,15000000.0
2005-10-26 16:09:00,6.16338,6.16347,6.16232,6.1631,17000000.0
2005-10-26 16:10:00,6.1631,6.16362,6.16165,6.16231,14000000.0
2005-10-26 16:11:00,6.16133,6.16156,6.15939,6.1608,9000000.0
2005-10-26 16:12:00,6.16084,6.16142,6.15982,6.16129,15000000.0
2005-10-26 16:13:00,6.16109,6.16209,6.16074,6.16191,14000000.0
2005-10-26 16:14:00,6.16151,6.16289,6.16082,6.16201,12000000.0
2005-10-26 16:15:00,6.16254,6.16283,6.16115,6.16282,14000000.0
2005-10-26 16:16:00,6.1635,6.16432,6.16308,6.16342,13000000.0
2005-10-26 16:17:00,6.16419,6.16534,6.16371,6.16435,18000000.0
2005-10-26 16:18:00,6.16609,6.16698,6.16554,6.16692,13000000.0
2005-10-26 16:19:00,6.16723,6.16723,6.16529,6.16564,8000000.0
2005-10-26 16:20:00,6.16601,6.16616,6.16434,6.16538,13000000.0
2005-10-26 16:21:00,6.16452,6.16514,6.16373,6.16491,12000000.0
2005-10-26 16:22:00,6.16561,6.16561,6.1642,6.1651,11000000.0
2005-10-26 16:23:00,6.16477,6.16477,6.16308,6.16435,14000000.0
2005-10-26 16:24:00,6.16421,6.1648,6.16304,6.16433,15000000.0
2005-10-26 16:25:00,6.16358,6.16466,6.16237,6.164,11000000.0
2005-10-26 16:26:00,6.16389,6.16533,6.16319,6.16533,8000000.0
2005-10-26 16:27:00,6.16493,6.1653,6.16455,6.16459,10000000.0
2005-10-26 16:28:00,6.16378,6.16543,6.16272,6.16543,15000000.0
2005-10-26 16:29:00,6.1659,6.16611,6.16502,6.16502,7000000.0
2005-10-26 16:30:00,6.16506,6.16632,6.16506,6.16616,16000000.0
2005-10-26 16:31:00,6.16612,6.16661,6.16593,6.16643,14000000.0
2005-10-26 16:32:00,6.16588,6.16616,6.16475,6.1652,7000000.0
2005-10-26 16:33:00,6.16589,6.16589,6.16369,6.1654,8000000.0
2005-10-26 16:34:00,6.16581,6.16637,6.16467,6.16637,8000000.0
2005-10-26 16:35:00,6.16542,6.16579,6.16482,6.16567,9000000.0
2005-10-26 16:36:00,6.16496,6.16574,6.16413,6.16574,13000000.0
2005-10-26 16:37:00,6.16467,6.16556,6.16388,6.1639,18000000.0
2005-10-26 16:38:00,6.16437,6.16578,6.16413,6.16578,18000000.0
2005-10-26 16:39:00,6.16598,6.16653,6.16421,6.16653,20000000.0
2005-10-26 16:40:00,6.16726,6.16814,6.16621,6.16803,13000000.0
2005-10-26 16:41:00,6.16822,6.16864,6.16756,6.16839,20000000.0
2005-10-26 16:42:00,6.16892,6.16947,6.16733,6.1684,18000000.0
2005-10-26 16:43:00,6.16868,6.16868,6.16735,6.16805,15000000.0
2005-10-26 16:44:00,6.1676,6.16767,6.16422,6.16761,20000000.0
2005-10-26 16:45:00,6.16782,6.16919,6.16781,6.16848,13000000.0
2005-10-26 16:46:00,6.16878,6.16878,6.16712,6.16866,15000000.0
2005-10-26 16:47:00,6.1685,6.1685,6.16736,6.16798,8000000.0
2005-10-26 16:48:00,6.16896,6.17096,6.16839,6.17096,11000000.0
2005-10-26 16:49:00,6.17254,6.17482,6.17234,6.17364,12000000.0
2005-10-26 16:50:00,6.17398,6.17483,6.17374,6.17443,15000000.0
2005-10-26 16:51:00,6.17345,6.17439,6.17339,6.17339,18000000.0
2005-10-26 16:52:00,6.17396,6.17414,6.17263,6.17294,14000000.0
2005-10-26 16:53:00,6.17082,6.17082,6.16872,6.16943,8000000.0
2005-10-26 16:54:00,6.17119,6.17225,6.17007,6.17035,11000000.0
2005-10-26 16:55:00,6.17086,6.17114,6.16978,6.17114,12000000.0
2005-10-26 16:56:00,6.17204,6.17238,6.17081,6.17143,10000000.0
2005-10-26 16:57:00,6.17061,6.17138,6.16935,6.16935,8000000.0
2005-10-26 16:58:00,6.17008,6.17132,6.16956,6.17132,9000000.0
2005-10-26 16:59:00,6.17173,6.1721,6.17055,6.17141,13000000.0
2005-10-26 17:00:00,6.17063,6.17066,6.16934,6.16935,11000000.0
2005-10-26 17:01:00,6.16809,6.16892,6.16748,6.16845,12000000.0
2005-10-26 17:02:00,6.16792,6.1689,6.16735,6.1679,10000000.0
2005-10-26 17:03:00,6.16693,6.16817,6.16685,6.16807,16000000.0
2005-10-26 17:04:00,6.16826,6.16896,6.16737,6.16737,13000000.0
2005-10-26 17:05:00,6.16798,6.1683,6.16622,6.16719,16000000.0
2005-10-26 17:06:00,6.16745,6.16796,6.16643,6.16787,12000000.0
2005-10-26 17:07:00,6.16748,6.16909,6.16748,6.16909,8000000.0
2005-10-26 17:08:00,6.16888,6.17054,6.16794,6.16888,21000000.0
2005-10-26 17:09:00,6.16841,6.16942,6.16738,6.1683,16000000.0
2005-10-26 17:10:00,6.16951,6.16951,6.16603,6.1662,11000000.0
2005-10-26 17:11:00,6.16583,6.16721,6.16583,6.16653,11000000.0
2005-10-26 17:12:00,6.16635,6.16714,6.16606,6.16703,9000000.0
2005-10-26 17:13:00,6.16728,6.1676,6.16615,6.16677,9000000.0
2005-10-26 17:14:00,6.16734,6.16777,6.16673,6.1676,17000000.0
2005-10-26 17:15:00,6.16745,6.16797,6.16711,6.16746,11000000.0
2005-10-26 17:16:00,6.16847,6.16993,6.16847,6.16884,15000000.0
2005-10-26 17:17:00,6.17017,6.17017,6.16744,6.16834,13000000.0
2005-10-26 17:18:00,6.16833,6.16964,6.16734,6.16963,15000000.0
2005-10-26 17:19:00,6.16828,6.16828,6.16633,6.16775,17000000.0
2005-10-26 17:20:00,6.16745,6.16811,6.16585,6.16645,12000000.0
2005-10-26 17:21:00,6.16607,6.16831,6.1657,6.16831,7000000.0
2005-10-26 17:22:00,6.16734,6.16782,6.16658,6.16732,14000000.0
2005-10-26 17:23:00,6.16805,6.16807,6.16682,6.1677,13000000.0
2005-10-26 17:24:00,6.16681,6.16775,6.16652,6.16665,9000000.0
2005-10-26 17:25:00,6.16665,6.16773,6.16661,6.16773,11000000.0
2005-10-26 17:26:00,6.1677,6.1677,6.16661,6.16661,16000000.0
2005-10-26 17:27:00,6.16644,6.16734,6.16628,6.16728,9000000.0
2005-10-26 17:28:00,6.16734,6.16771,6.16606,6.16771,15000000.0
2005-10-26 17:29:00,6.16831,6.16914,6.16816,6.16886,11000000.0
2005-10-26 17:30:00,6.16823,6.16892,6.16767,6.16847,19000000.0
2005-10-26 17:31:00,6.16864,6.16966,6.1684,6.16964,11000000.0
2005-10-26 17:32:00,6.17031,6.17119,6.16972,6.17061,9000000.0
2005-10-26 17:33:00,6.17163,6.17206,6.16993,6.17122,10000000.0
2005-10-26 17:34:00,6.1715,6.1715,6.16978,6.1699,14000000.0
2005-10-26 17:35:00,6.1704,6.17151,6.17014,6.17085,13000000.0
2005-10-26 17:36:00,6.17151,6.17238,6.17079,6.17231,11000000.0
2005-10-26 17:37:00,6.17215,6.17298,6.17133,6.17226,15000000.0
2005-10-26 17:38:00,6.17253,6.17291,6.17077,6.17162,17000000.0
2005-10-26 17:39:00,6.1716,6.17232,6.17087,6.17228,8000000.0
2005-10-26 17:40:00,6.17319,6.17359,6.1722,6.17333,12000000.0
2005-10-26 17:41:00,6.17373,6.17529,6.17363,6.17363,21000000.0
2005-10-26 17:42:00,6.17371,6.17426,6.17292,6.17408,13000000.0
2005-10-26 17:43:00,6.17333,6.17453,6.1729,6.17453,11000000.0
2005-10-26 17:44:00,6.17345,6.174,6.17334,6.174,19000000.0
2005-10-26 17:45:00,6.17255,6.17316,6.17145,6.17304,10000000.0
2005-10-26 17:46:00,6.17245,6.17293,6.1713,6.1728,13000000.0
2005-10-26 17:47:00,6.17308,6.17308,6.17147,6.17204,9000000.0
2005-10-26 17:48:00,6.17184,6.17204,6.17059,6.17064,14000000.0
2005-10-26 17:49:00,6.17052,6.1718,6.1699,6.17122,14000000.0
2005-10-26 17:50:00,6.17119,6.17219,6.17,6.17166,17000000.0
2005-10-26 17:51:00,6.17237,6.17238,6.17087,6.1717,13000000.0
2005-10-26 17:52:00,6.17089,6.17168,6.1701,6.17168,24000000.0
2005-10-26 17:53:00,6.17016,6.1707,6.16874,6.17009,16000000.0
2005-10-26 17:54:00,6.17058,6.1707,6.16893,6.1695,16000000.0
2005-10-26 17:55:00,6.16935,6.17045,6.16784,6.17045,13000000.0
2005-10-26 17:56:00,6.17074,6.17113,6.16959,6.16995,15000000.0
2005-10-26 17:57:00,6.16994,6.16995,6.16868,6.16868,10000000.0
2005-10-26 17:58:00,6.16895,6.17016,6.16749,6.17016,15000000.0
2005-10-26 17:59:00,6.16946,6.16957,6.16797,6.16797,13000000.0
2005-10-26 18:00:00,6.16868,6.16988,6.16862,6.16988,7000000.0
2005-10-26 18:01:00,6.17014,6.17022,6.16879,6.16897,18000000.0
2005-10-26 18:02:00,6.16977,6.1714,6.16838,6.1714,17000000.0
2005-10-26 18:03:00,6.17183,6.17254,6.17123,6.17247,16000000.0
2005-10-26 18:04:00,6.17255,6.17306,6.17131,6.17209,14000000.0
2005-10-26 18:05:00,6.1721,6.1724,6.17036,6.17113,13000000.0
2005-10-26 18:06:00,6.17116,6.17237,6.17116,6.17161,18000000.0
2005-10-26 18:07:00,6.17115,6.17136,6.16968,6.17136,12000000.0
2005-10-26 18:08:00,6.1717,6.17233,6.16959,6.17227,18000000.0
2005-10-26 18:09:00,6.17369,6.17509,6.17251,6.17509,12000000.0
2005-10-26 18:10:00,6.17587,6.17655,6.1747,6.1747,13000000.0
2005-10-26 18:11:00,6.174,6.174,6.17268,6.17343,10000000.0
2005-10-26 18:12:00,6.1729,6.17362,6.17258,6.17362,11000000.0
2005-10-26 18:13:00,6.17356,6.17446,6.17295,6.17402,14000000.0
2005-10-26 18:14:00,6.1751,6.17606,6.1746,6.17603,10000000.0
2005-10-26 18:15:00,6.17637,6.17786,6.17561,6.17773,10000000.0
2005-10-26 18:16:00,6.1763,6.17797,6.17446,6.17545,9000000.0
2005-10-26 18:17:00,6.17428,6.17517,6.17294,6.17379,18000000.0
2005-10-26 18:18:00,6.17417,6.17502,6.17363,6.17409,14000000.0
2005-10-26 18:19:00,6.17426,6.17575,6.17426,6.17519,10000000.0
2005-10-26 18:20:00,6.17526,6.17557,6.17354,6.17491,15000000.0
2005-10-26 18:21:00,6.17419,6.17454,6.17281,6.17325,18000000.0
2005-10-26 18:22:00,6.17337,6.17466,6.17295,6.17466,14000000.0
2005-10-26 18:23:00,6.17562,6.17583,6.1745,6.17493,7000000.0
2005-10-26 18:24:00,6.1764,6.17728,6.17608,6.17651,9000000.0
2005-10-26 18:25:00,6.17655,6.1773,6.17608,6.17661,13000000.0
2005-10-26 18:26:00,6.17668,6.17803,6.17544,6.17803,16000000.0
2005-10-26 18:27:00,6.17853,6.17963,6.17757,6.17814,14000000.0
2005-10-26 18:28:00,6.17829,6.17829,6.17672,6.17708,13000000.0
2005-10-26 18:29:00,6.1764,6.17753,6.17586,6.17586,11000000.0
2005-10-26 18:30:00,6.17609,6.17697,6.17568,6.17692,16000000.0
2005-10-26 18:31:00,6.17688,6.17735,6.17618,6.17643,12000000.0
2005-10-26 18:32:00,6.17726,6.17795,6.177,6.17732,11000000.0
2005-10-26 18:33:00,6.17758,6.17787,6.17644,6.17691,13000000.0
2005-10-26 18:34:00,6.17582,6.17653,6.17476,6.17637,13000000.0
2005-10-26 18:35:00,6.17674,6.17694,6.17591,6.17591,18000000.0
2005-10-26 18:36:00,6.176,6.17748,6.17599,6.17748,18000000.0
2005-10-26 18:37:00,6.17654,6.17769,6.17616,6.17697,18000000.0
2005-10-26 18:38:00,6.17743,6.17761,6.1766,6.1767,11000000.0
2005-10-26 18:39:00,6.17645,6.17675,6.17491,6.17579,11000000.0
2005-10-26 18:40:00,6.17569,6.17641,6.17546,6.1757,14000000.0
2005-10-26 18:41:00,6.17527,6.17584,6.17445,6.17584,16000000.0
2005-10-26 18:42:00,6.17542,6.17592,6.17422,6.17538,14000000.0
2005-10-26 18:43:00,6.17408,6.1742,6.17389,6.174,10000000.0
2005-10-26 18:44:00,6.17419,6.17667,6.17419,6.17602,13000000.0
2005-10-26 18:45:00,6.17552,6.17614,6.1748,6.17612,13000000.0
2005-10-26 18:46:00,6.17589,6.17715,6.17565,6.17696,12000000.0
2005-10-26 18:47:00,6.17581,6.17646,6.17466,6.17646,14000000.0
2005-10-26 18:48:00,6.17634,6.17634,6.17548,6.17587,15000000.0
2005-10-26 18:49:00,6.17594,6.17659,6.17559,6.17574,12000000.0
2005-10-26 18:50:00,6.17661,6.17727,6.17612,6.1765,9000000.0
2005-10-26 18:51:00,6.17617,6.17705,6.17552,6.17641,17000000.0
2005-10-26 18:52:00,6.17606,6.17669,6.17583,6.17669,9000000.0
2005-10-26 18:53:00,6.1759,6.17725,6.1747,6.17614,14000000.0
2005-10-26 18:54:00,6.17593,6.17731,6.17515,6.17616,14000000.0
2005-10-26 18:55:00,6.17611,6.17681,6.1757,6.17678,10000000.0
2005-10-26 18:56:00,6.17609,6.17695,6.17591,6.17591,16000000.0
2005-10-26 18:57:00,6.17606,6.1769,6.17569,6.1769,17000000.0
2005-10-26 18:58:00,6.17783,6.17783,6.17619,6.17655,14000000.0
2005-10-26 18:59:00,6.17621,6.17717,6.17512,6.17717,14000000.0
2005-10-26 19:00:00,6.17727,6.17804,6.17626,6.17738,15000000.0
2005-10-26 19:01:00,6.17706,6.17737,6.17617,6.1767,15000000.0
2005-10-26 19:02:00,6.17688,6.17735,6.1755,6.17636,14000000.0
2005-10-26 19:03:00,6.17648,6.17653,6.17531,6.17571,14000000.0
2005-10-26 19:04:00,6.17518,6.17574,6.17485,6.17486,12000000.0
2005-10-26 19:05:00,6.17489,6.17578,6.1743,6.17531,15000000.0
2005-10-26 19:06:00,6.17543,6.17543,6.17311,6.17311,16000000.0
2005-10-26 19:07:00,6.17354,6.17429,6.17223,6.17429,20000000.0
2005-10-26 19:08:00,6.17416,6.17416,6.1723,6.17246,8000000.0
2005-10-26 19:09:00,6.17268,6.17392,6.17258,6.17258,17000000.0
2005-10-26 19:10:00,6.17259,6.17302,6.17251,6.17302,9000000.0
2005-10-26 19:11:00,6.17314,6.17532,6.17246,6.17253,16000000.0
2005-10-26 19:12:00,6.17201,6.17357,6.17141,6.17247,13000000.0
2005-10-26 19:13:00,6.172,6.17321,6.172,6.17321,10000000.0
2005-10-26 19:14:00,6.17229,6.17282,6.1706,6.17136,20000000.0
2005-10-26 19:15:00,6.17045,6.17138,6.17,6.1711,12000000.0
2005-10-26 19:16:00,6.17215,6.17249,6.17156,6.17249,8000000.0
2005-10-26 19:17:00,6.17155,6.17157,6.1697,6.16988,18000000.0
2005-10-26 19:18:00,6.17139,6.17221,6.17092,6.17194,11000000.0
2005-10-26 19:19:00,6.17068,6.17242,6.17068,6.17234,12000000.0
2005-10-26 19:20:00,6.17066,6.17227,6.17066,6.17227,14000000.0
2005-10-26 19:21:00,6.17234,6.17245,6.17086,6.17167,13000000.0
2005-10-26 19:22:00,6.17168,6.17193,6.17121,6.17178,12000000.0
2005-10-26 19:23:00,6.1714,6.17187,6.1705,6.17172,14000000.0
2005-10-26 19:24:00,6.17097,6.17206,6.17047,6.17126,19000000.0
2005-10-26 19:25:00,6.17101,6.17134,6.1709,6.171,8000000.0
2005-10-26 19:26:00,6.17099,6.17214,6.17091,6.17209,7000000.0
2005-10-26 19:27:00,6.17262,6.17358,6.17198,6.17198,20000000.0
2005-10-26 19:28:00,6.17213,6.17359,6.17213,6.1734,17000000.0
2005-10-26 19:29:00,6.17324,6.17436,6.17277,6.17436,10000000.0
2005-10-26 19:30:00,6.174,6.174,6.17177,6.1719,15000000.0
2005-10-26 19:31:00,6.17133,6.1715,6.16885,6.16885,11000000.0
2005-10-26 19:32:00,6.16978,6.17116,6.16958,6.17018,9000000.0
2005-10-26 19:33:00,6.17028,6.17254,6.17028,6.17168,14000000.0
2005-10-26 19:34:00,6.17163,6.17315,6.17138,6.17138,17000000.0
2005-10-26 19:35:00,6.17193,6.17341,6.17193,6.17229,8000000.0
2005-10-26 19:36:00,6.17215,6.17282,6.17118,6.17118,15000000.0
2005-10-26 19:37:00,6.17028,6.1712,6.16983,6.17044,8000000.0
2005-10-26 19:38:00,6.17112,6.17224,6.17054,6.17055,15000000.0
2005-10-26 19:39:00,6.17061,6.17195,6.17061,6.17101,17000000.0
2005-10-26 19:40:00,6.17134,6.17178,6.17046,6.17118,16000000.0
2005-10-26 19:41:00,6.17189,6.17239,6.17122,6.17166,11000000.0
2005-10-26 19:42:00,6.17169,6.17264,6.17129,6.17176,15000000.0
2005-10-26 19:43:00,6.17166,6.17194,6.17148,6.17194,14000000.0
2005-10-26 19:44:00,6.17183,6.17183,6.17084,6.17113,14000000.0
2005-10-26 19:45:00,6.17122,6.17144,6.17007,6.17143,15000000.0
2005-10-26 19:46:00,6.17134,6.17158,6.17014,6.17158,15000000.0
2005-10-26 19:47:00,6.17076,6.17124,6.17002,6.17124,16000000.0
2005-10-26 19:48:00,6.17019,6.17161,6.16998,6.16998,16000000.0
2005-10-26 19:49:00,6.16999,6.17147,6.16999,6.17049,8000000.0
2005-10-26 19:50:00,6.17048,6.1705,6.16981,6.17041,9000000.0
2005-10-26 19:51:00,6.17103,6.17281,6.17103,6.17281,19000000.0
2005-10-26 19:52:00,6.17372,6.17408,6.17252,6.17268,11000000.0
2005-10-26 19:53:00,6.17307,6.1738,6.17223,6.17361,14000000.0
2005-10-26 19:54:00,6.17315,6.17444,6.17296,6.17387,18000000.0
2005-10-26 19:55:00,6.1735,6.17353,6.17287,6.17295,13000000.0
2005-10-26 19:56:00,6.1726,6.17367,6.17241,6.17287,10000000.0
2005-10-26 19:57:00,6.17258,6.17342,6.17215,6.17342,16000000.0
2005-10-26 19:58:00,6.17342,6.17342,6.17138,6.17206,15000000.0
2005-10-26 19:59:00,6.1716,6.17323,6.17146,6.17256,14000000.0
2005-10-26 20:00:00,6.17294,6.17404,6.17225,6.17225,11000000.0
2005-10-26 20:01:00,6.17199,6.17386,6.17199,6.1728,24000000.0
2005-10-26 20:02:00,6.17266,6.17289,6.17236,6.17252,11000000.0
2005-10-26 20:03:00,6.17267,6.1733,6.17265,6.17302,11000000.0
2005-10-26 20:04:00,6.17257,6.17333,6.17247,6.17265,10000000.0
2005-10-26 20:05:00,6.17232,6.17232,6.17142,6.17212,17000000.0
2005-10-26 20:06:00,6.1733,6.17445,6.17203,6.17445,10000000.0
2005-10-26 20:07:00,6.17462,6.17523,6.17382,6.17449,14000000.0
2005-10-26 20:08:00,6.17522,6.1753,6.17407,6.1741,13000000.0
2005-10-26 20:09:00,6.17438,6.1752,6.17422,6.1752,11000000.0
2005-10-26 20:10:00,6.17493,6.17493,6.17366,6.17411,11000000.0
2005-10-26 20:11:00,6.17448,6.17534,6.17431,6.17497,9000000.0
2005-10-26 20:12:00,6.17543,6.17663,6.17487,6.17663,16000000.0
2005-10-26 20:13:00,6.17548,6.17654,6.17532,6.17611,11000000.0
2005-10-26 20:14:00,6.17656,6.17748,6.1764,6.17727,19000000.0
2005-10-26 20:15:00,6.17724,6.1781,6.17636,6.17648,13000000.0
2005-10-26 20:16:00,6.1771,6.17782,6.1769,6.17754,15000000.0
2005-10-26 20:17:00,6.17738,6.17874,6.1773,6.17874,8000000.0
2005-10-26 20:18:00,6.17911,6.17944,6.17785,6.17837,14000000.0
2005-10-26 20:19:00,6.17779,6.17857,6.17649,6.17744,14000000.0
2005-10-26 20:20:00,6.17789,6.17789,6.17666,6.17676,12000000.0
2005-10-26 20:21:00,6.17787,6.17809,6.17604,6.17604,9000000.0
2005-10-26 20:22:00,6.17561,6.17641,6.1753,6.1753,17000000.0
2005-10-26 20:23:00,6.17519,6.17681,6.17519,6.17647,11000000.0
2005-10-26 20:24:00,6.17606,6.1772,6.17554,6.17683,16000000.0
2005-10-26 20:25:00,6.17688,6.17706,6.17575,6.17577,11000000.0
2005-10-26 20:26:00,6.17472,6.175,6.17404,6.17425,8000000.0
2005-10-26 20:27:00,6.17391,6.17391,6.17215,6.17295,13000000.0
2005-10-26 20:28:00,6.1734,6.17429,6.17282,6.1738,15000000.0
2005-10-26 20:29:00,6.17402,6.1751,6.17343,6.1751,16000000.0
2005-10-26 20:30:00,6.17466,6.17475,6.17298,6.17378,8000000.0
2005-10-26 20:31:00,6.17331,6.17333,6.17286,6.17289,18000000.0
2005-10-26 20:32:00,6.17283,6.17322,6.17271,6.17307,7000000.0
2005-10-26 20:33:00,6.17363,6.17439,6.17363,6.17375,13000000.0
2005-10-26 20:34:00,6.17438,6.17438,6.17298,6.17374,13000000.0
2005-10-26 20:35:00,6.17368,6.17386,6.17223,6.17323,9000000.0
2005-10-26 20:36:00,6.17315,6.17385,6.17253,6.17359,17000000.0
2005-10-26 20:37:00,6.17346,6.17357,6.17238,6.1733,14000000.0
2005-10-26 20:38:00,6.17434,6.17434,6.17246,6.17302,16000000.0
2005-10-26 20:39:00,6.17326,6.17423,6.17232,6.17232,14000000.0
2005-10-26 20:40:00,6.17201,6.17326,6.17201,6.17245,17000000.0
2005-10-26 20:41:00,6.17184,6.17229,6.17093,6.17199,16000000.0
2005-10-26 20:42:00,6.17197,6.17301,6.17164,6.17209,22000000.0
2005-10-26 20:43:00,6.17227,6.17277,6.17167,6.17167,18000000.0
2005-10-26 20:44:00,6.17189,6.17346,6.17189,6.17273,16000000.0
2005-10-26 20:45:00,6.17292,6.17367,6.17207,6.17367,8000000.0
2005-10-26 20:46:00,6.17367,6.17396,6.17311,6.17315,19000000.0
2005-10-26 20:47:00,6.1727,6.17434,6.1727,6.17355,12000000.0
2005-10-26 20:48:00,6.17345,6.17345,6.17256,6.17265,9000000.0
2005-10-26 20:49:00,6.1723,6.17431,6.1723,6.17312,19000000.0
2005-10-26 20:50:00,6.17347,6.17421,6.17229,6.17302,15000000.0
2005-10-26 20:51:00,6.17458,6.1748,6.17368,6.1748,9000000.0
2005-10-26 20:52:00,6.17452,6.17453,6.17362,6.17426,11000000.0
2005-10-26 20:53:00,6.17372,6.174,6.17224,6.17371,15000000.0
2005-10-26 20:54:00,6.1733,6.17339,6.17169,6.17172,12000000.0
2005-10-26 20:55:00,6.17076,6.17155,6.16946,6.17094,18000000.0
2005-10-26 20:56:00,6.17249,6.17261,6.17103,6.1712,12000000.0
2005-10-26 20:57:00,6.17126,6.17199,6.17041,6.17137,13000000.0
2005-10-26 20:58:00,6.17145,6.17145,6.17052,6.17052,11000000.0
2005-10-26 20:59:00,6.17073,6.17155,6.17068,6.17136,11000000.0
2005-10-26 21:00:00,6.17086,6.17173,6.16918,6.1702,17000000.0
2005-10-26 21:01:00,6.16914,6.17089,6.16911,6.17089,10000000.0
2005-10-26 21:02:00,6.16995,6.17149,6.16958,6.17097,8000000.0
2005-10-26 21:03:00,6.17062,6.17176,6.16981,6.1714,19000000.0
2005-10-26 21:04:00,6.17201,6.1721,6.17068,6.17137,18000000.0
2005-10-26 21:05:00,6.17191,6.17402,6.17099,6.17158,14000000.0
2005-10-26 21:06:00,6.17128,6.1713,6.16981,6.17027,12000000.0
2005-10-26 21:07:00,6.17027,6.17064,6.17019,6.17054,10000000.0
2005-10-26 21:08:00,6.17067,6.17131,6.1706,6.17131,14000000.0
2005-10-26 21:09:00,6.1712,6.1717,6.17017,6.17017,16000000.0
2005-10-26 21:10:00,6.17014,6.17187,6.17014,6.17118,15000000.0
2005-10-26 21:11:00,6.17089,6.17155,6.17,6.1705,13000000.0
2005-10-26 21:12:00,6.17047,6.17122,6.16993,6.17039,10000000.0
2005-10-26 21:13:00,6.17062,6.17221,6.17032,6.17108,14000000.0
2005-10-26 21:14:00,6.17101,6.17352,6.17065,6.17302,10000000.0
2005-10-26 21:15:00,6.17319,6.17338,6.17201,6.1722,15000000.0
2005-10-26 21:16:00,6.1723,6.17299,6.17169,6.17183,11000000.0
2005-10-26 21:17:00,6.17187,6.17306,6.17187,6.17306,13000000.0
2005-10-26 21:18:00,6.17224,6.17297,6.17141,6.17297,17000000.0
2005-10-26 21:19:00,6.17346,6.17483,6.17329,6.17346,12000000.0
2005-10-26 21:20:00,6.1731,6.17522,6.17306,6.17457,14000000.0
2005-10-26 21:21:00,6.17451,6.17461,6.17378,6.17388,11000000.0
2005-10-26 21:22:00,6.17477,6.175,6.17323,6.17323,9000000.0
2005-10-26 21:23:00,6.17407,6.17479,6.17378,6.17378,7000000.0
2005-10-26 21:24:00,6.17379,6.17407,6.17359,6.17407,11000000.0
2005-10-26 21:25:00,6.17453,6.17497,6.17453,6.17471,7000000.0
2005-10-26 21:26:00,6.1748,6.1757,6.17472,6.17478,13000000.0
2005-10-26 21:27:00,6.17485,6.17511,6.17397,6.17456,11000000.0
2005-10-26 21:28:00,6.17445,6.17511,6.17351,6.17401,15000000.0
2005-10-26 21:29:00,6.17431,6.17483,6.17414,6.17459,12000000.0
2005-10-26 21:30:00,6.17415,6.17456,6.17372,6.17372,10000000.0
2005-10-26 21:31:00,6.17399,6.1756,6.17399,6.1756,10000000.0
2005-10-26 21:32:00,6.17595,6.17689,6.17578,6.17649,12000000.0
2005-10-26 21:33:00,6.17597,6.17652,6.17484,6.17644,19000000.0
2005-10-26 21:34:00,6.17588,6.17718,6.17484,6.17718,8000000.0
2005-10-26 21:35:00,6.17694,6.17697,6.17543,6.17609,20000000.0
2005-10-26 21:36:00,6.17641,6.17776,6.17634,6.17634,19000000.0
2005-10-26 21:37:00,6.17658,6.17715,6.17578,6.17669,19000000.0
2005-10-26 21:38:00,6.17682,6.17772,6.17682,6.17751,13000000.0
2005-10-26 21:39:00,6.17654,6.17662,6.17451,6.17622,17000000.0
2005-10-26 21:40:00,6.17604,6.17604,6.1739,6.17409,7000000.0
2005-10-26 21:41:00,6.17403,6.17587,6.17403,6.17511,11000000.0
2005-10-26 21:42:00,6.1758,6.1758,6.17407,6.17494,18000000.0
2005-10-26 21:43:00,6.1746,6.17502,6.1746,6.17485,13000000.0
2005-10-26 21:44:00,6.17461,6.17577,6.17407,6.17463,16000000.0
2005-10-26 21:45:00,6.17456,6.17498,6.17415,6.17474,11000000.0
2005-10-26 21:46:00,6.17502,6.1764,6.17493,6.17508,13000000.0
2005-10-26 21:47:00,6.17583,6.17764,6.17459,6.1746,13000000.0
2005-10-26 21:48:00,6.17432,6.17561,6.17413,6.17422,17000000.0
2005-10-26 21:49:00,6.17362,6.17362,6.17199,6.17199,8000000.0
2005-10-26 21:50:00,6.17267,6.17282,6.17248,6.17252,11000000.0
2005-10-26 21:51:00,6.17247,6.17325,6.17199,6.17209,13000000.0
2005-10-26 21:52:00,6.17311,6.17404,6.17238,6.17291,13000000.0
2005-10-26 21:53:00,6.17274,6.17429,6.17274,6.1742,14000000.0
2005-10-26 21:54:00,6.17425,6.17533,6.17354,6.17362,11000000.0
2005-10-26 21:55:00,6.17361,6.1748,6.173,6.17416,17000000.0
2005-10-26 21:56:00,6.17444,6.17444,6.17324,6.17418,12000000.0
2005-10-26 21:57:00,6.17425,6.17543,6.17421,6.17439,16000000.0
2005-10-26 21:58:00,6.17429,6.17509,6.17416,6.17452,9000000.0
2005-10-26 21:59:00,6.17487,6.17583,6.17454,6.17583,18000000.0
2005-10-26 22:00:00,6.17463,6.17585,6.17438,6.1756,13000000.0
2005-10-26 22:01:00,6.17578,6.17614,6.1754,6.17549,11000000.0
2005-10-26 22:02:00,6.17638,6.17682,6.1756,6.17682,17000000.0
2005-10-26 22:03:00,6.17606,6.178,6.17606,6.17728,23000000.0
2005-10-26 22:04:00,6.17634,6.17919,6.17634,6.17919,15000000.0
2005-10-26 22:05:00,6.17941,6.1798,6.1779,6.1779,14000000.0
2005-10-26 22:06:00,6.17748,6.1777,6.17668,6.17754,15000000.0
2005-10-26 22:07:00,6.1774,6.17765,6.17665,6.17696,9000000.0
2005-10-26 22:08:00,6.17771,6.17867,6.17771,6.17853,18000000.0
2005-10-26 22:09:00,6.17901,6.17901,6.17769,6.17769,11000000.0
2005-10-26 22:10:00,6.17779,6.17873,6.17779,6.17805,7000000.0
2005-10-26 22:11:00,6.17787,6.17907,6.17725,6.17838,8000000.0
2005-10-26 22:12:00,6.17753,6.17984,6.17694,6.17984,16000000.0
2005-10-26 22:13:00,6.17846,6.17913,6.17821,6.17821,24000000.0
2005-10-26 22:14:00,6.17805,6.17853,6.17781,6.17827,9000000.0
2005-10-26 22:15:00,6.17792,6.17821,6.17714,6.17811,10000000.0
2005-10-26 22:16:00,6.17884,6.17897,6.17692,6.17708,13000000.0
2005-10-26 22:17:00,6.17727,6.17853,6.17727,6.17794,20000000.0
2005-10-26 22:18:00,6.17776,6.1779,6.17692,6.17775,11000000.0
2005-10-26 22:19:00,6.17753,6.17768,6.17663,6.17672,15000000.0
2005-10-26 22:20:00,6.17658,6.17868,6.17658,6.17868,16000000.0
2005-10-26 22:21:00,6.17771,6.17918,6.17751,6.17918,12000000.0
2005-10-26 22:22:00,6.17893,6.17893,6.17679,6.17867,14000000.0
2005-10-26 22:23:00,6.17729,6.17892,6.17689,6.17799,11000000.0
2005-10-26 22:24:00,6.17742,6.17744,6.17623,6.17623,16000000.0
2005-10-26 22:25:00,6.17584,6.1771,6.17534,6.17705,14000000.0
2005-10-26 22:26:00,6.17695,6.17736,6.17573,6.17736,10000000.0
2005-10-26 22:27:00,6.17688,6.17725,6.17525,6.17725,14000000.0
2005-10-26 22:28:00,6.17705,6.17705,6.17456,6.17586,12000000.0
2005-10-26 22:29:00,6.17521,6.17559,6.17368,6.17409,13000000.0
2005-10-26 22:30:00,6.17501,6.17544,6.17386,6.17429,8000000.0
2005-10-26 22:31:00,6.17486,6.17592,6.17436,6.17592,11000000.0
2005-10-26 22:32:00,6.17601,6.17601,6.17435,6.17483,20000000.0
2005-10-26 22:33:00,6.17411,6.17443,6.17355,6.17363,11000000.0
2005-10-26 22:34:00,6.17295,6.17429,6.17295,6.17405,10000000.0
2005-10-26 22:35:00,6.17378,6.17392,6.17273,6.17392,13000000.0
2005-10-26 22:36:00,6.17451,6.17508,6.17326,6.17399,9000000.0
2005-10-26 22:37:00,6.17441,6.17554,6.17399,6.17415,13000000.0
2005-10-26 22:38:00,6.17375,6.17414,6.17372,6.17405,9000000.0
2005-10-26 22:39:00,6.17425,6.17602,6.17425,6.17474,12000000.0
2005-10-26 22:40:00,6.17491,6.17571,6.17475,6.17571,9000000.0
2005-10-26 22:41:00,6.17561,6.17581,6.17415,6.17472,14000000.0
2005-10-26 22:42:00,6.17573,6.17647,6.17544,6.17566,13000000.0
2005-10-26 22:43:00,6.17534,6.17641,6.17468,6.17546,12000000.0
2005-10-26 22:44:00,6.17523,6.17633,6.17471,6.17502,15000000.0
2005-10-26 22:45:00,6.17499,6.1758,6.17456,6.17485,13000000.0
2005-10-26 22:46:00,6.1749,6.17553,6.17445,6.17513,14000000.0
2005-10-26 22:47:00,6.17548,6.17568,6.17457,6.17521,15000000.0
2005-10-26 22:48:00,6.17529,6.17564,6.17513,6.17544,13000000.0
2005-10-26 22:49:00,6.17527,6.17538,6.17375,6.17435,13000000.0
2005-10-26 22:50:00,6.17484,6.17546,6.17417,6.17463,15000000.0
2005-10-26 22:51:00,6.17537,6.17537,6.17413,6.1745,14000000.0
2005-10-26 22:52:00,6.17461,6.17593,6.17433,6.17593,9000000.0
2005-10-26 22:53:00,6.17569,6.17569,6.17438,6.17552,15000000.0
2005-10-26 22:54:00,6.17473,6.17493,6.174,6.174,17000000.0
2005-10-26 22:55:00,6.17423,6.17622,6.17423,6.17483,16000000.0
2005-10-26 22:56:00,6.17527,6.17635,6.1749,6.17607,13000000.0
2005-10-26 22:57:00,6.17703,6.17703,6.17565,6.17565,8000000.0
2005-10-26 22:58:00,6.17584,6.17671,6.17582,6.1762,8000000.0
2005-10-26 22:59:00,6.17616,6.17712,6.17508,6.17571,19000000.0
2005-10-26 23:00:00,6.17538,6.17579,6.17457,6.1746,10000000.0
2005-10-26 23:01:00,6.17423,6.17427,6.17413,6.17426,7000000.0
2005-10-26 23:02:00,6.17477,6.17623,6.17451,6.17451,15000000.0
2005-10-26 23:03:00,6.17425,6.17553,6.17417,6.17424,17000000.0
2005-10-26 23:04:00,6.17421,6.17515,6.17359,6.17395,19000000.0
2005-10-26 23:05:00,6.17526,6.17564,6.1744,6.17491,9000000.0
2005-10-26 23:06:00,6.17539,6.17596,6.17441,6.17494,12000000.0
2005-10-26 23:07:00,6.17495,6.17567,6.17409,6.17567,14000000.0
2005-10-26 23:08:00,6.17577,6.17585,6.17455,6.17455,16000000.0
2005-10-26 23:09:00,6.17438,6.17693,6.17438,6.17693,9000000.0
2005-10-26 23:10:00,6.17701,6.17701,6.17485,6.17485,12000000.0
2005-10-26 23:11:00,6.1747,6.17591,6.1747,6.17493,14000000.0
2005-10-26 23:12:00,6.17534,6.17607,6.17518,6.17539,7000000.0
2005-10-26 23:13:00,6.17578,6.17644,6.17522,6.17551,14000000.0
2005-10-26 23:14:00,6.17531,6.1754,6.17483,6.17527,19000000.0
2005-10-26 23:15:00,6.17601,6.1769,6.17601,6.1769,13000000.0
2005-10-26 23:16:00,6.17759,6.17759,6.1756,6.1756,15000000.0
2005-10-26 23:17:00,6.17598,6.17742,6.17569,6.17742,11000000.0
2005-10-26 23:18:00,6.17702,6.17729,6.17585,6.17651,12000000.0
2005-10-26 23:19:00,6.17627,6.17716,6.17553,6.17553,14000000.0
2005-10-26 23:20:00,6.17505,6.17516,6.17488,6.17516,19000000.0
2005-10-26 23:21:00,6.17503,6.17517,6.17495,6.17515,7000000.0
2005-10-26 23:22:00,6.1757,6.17677,6.17531,6.17671,15000000.0
2005-10-26 23:23:00,6.17601,6.17618,6.17503,6.17548,11000000.0
2005-10-26 23:24:00,6.1765,6.17653,6.17529,6.17574,14000000.0
2005-10-26 23:25:00,6.17613,6.17623,6.17458,6.17551,11000000.0
2005-10-26 23:26:00,6.1763,6.17687,6.17558,6.17609,14000000.0
2005-10-26 23:27:00,6.17642,6.17687,6.17587,6.17618,11000000.0
2005-10-26 23:28:00,6.17715,6.1773,6.17607,6.17607,12000000.0
2005-10-26 23:29:00,6.17602,6.17696,6.17576,6.17604,16000000.0
2005-10-26 23:30:00,6.17774,6.17814,6.17657,6.17679,20000000.0
2005-10-26 23:31:00,6.17767,6.17786,6.17673,6.17786,11000000.0
2005-10-26 23:32:00,6.17799,6.17838,6.17729,6.17759,16000000.0
2005-10-26 23:33:00,6.17799,6.17897,6.17763,6.17803,12000000.0
2005-10-26 23:34:00,6.17826,6.17952,6.17816,6.17885,13000000.0
2005-10-26 23:35:00,6.17888,6.17888,6.17795,6.17795,9000000.0
2005-10-26 23:36:00,6.17721,6.17833,6.17713,6.17823,9000000.0
2005-10-26 23:37:00,6.17832,6.17888,6.17805,6.17805,14000000.0
2005-10-26 23:38:00,6.17769,6.17876,6.17752,6.17783,13000000.0
2005-10-26 23:39:00,6.17868,6.17955,6.17771,6.17814,17000000.0
2005-10-26 23:40:00,6.1778,6.17848,6.17667,6.17679,12000000.0
2005-10-26 23:41:00,6.17727,6.17819,6.17696,6.17777,17000000.0
2005-10-26 23:42:00,6.17738,6.17765,6.17682,6.1773,22000000.0
2005-10-26 23:43:00,6.1776,6.179,6.17749,6.179,15000000.0
2005-10-26 23:44:00,6.17867,6.17881,6.17653,6.17786,14000000.0
2005-10-26 23:45:00,6.17714,6.17877,6.17714,6.17774,20000000.0
2005-10-26 23:46:00,6.17746,6.17819,6.17681,6.17819,14000000.0
2005-10-26 23:47:00,6.17843,6.1785,6.17734,6.17784,10000000.0
2005-10-26 23:48:00,6.17796,6.17823,6.17714,6.17794,18000000.0
2005-10-26 23:49:00,6.17759,6.17784,6.17675,6.17784,14000000.0
2005-10-26 23:50:00,6.17759,6.17873,6.17648,6.17694,13000000.0
2005-10-26 23:51:00,6.17705,6.17782,6.17674,6.17685,8000000.0
2005-10-26 23:52:00,6.17675,6.17706,6.17649,6.17676,16000000.0
2005-10-26 23:53:00,6.1769,6.1769,6.17657,6.1767,18000000.0
2005-10-26 23:54:00,6.17662,6.17683,6.17656,6.17683,12000000.0
2005-10-26 23:55:00,6.17672,6.17716,6.17664,6.17694,19000000.0
2005-10-26 23:56:00,6.17763,6.17844,6.17739,6.17782,14000000.0
2005-10-26 23:57:00,6.17845,6.18011,6.17828,6.17861,16000000.0
2005-10-26 23:58:00,6.17955,6.18097,6.1794,6.18047,13000000.0
2005-10-26 23:59:00,6.18043,6.18123,6.17972,6.17972,14000000.0
2005-10-27 00:00:00,6.17941,6.18085,6.17858,6.17923,17000000.0
2005-10-27 00:01:00,6.17869,6.18049,6.17869,6.17968,12000000.0
2005-10-27 00:02:00,6.18033,6.18093,6.1797,6.1802,15000000.0
2005-10-27 00:03:00,6.17986,6.18135,6.17984,6.18038,14000000.0
2005-10-27 00:04:00,6.18034,6.18034,6.17928,6.17967,12000000.0
2005-10-27 00:05:00,6.17948,6.18027,6.17907,6.17974,12000000.0
2005-10-27 00:06:00,6.17974,6.18014,6.17902,6.17991,12000000.0
2005-10-27 00:07:00,6.18028,6.1805,6.17978,6.18001,11000000.0
2005-10-27 00:08:00,6.17964,6.17994,6.17923,6.17933,15000000.0
2005-10-27 00:09:00,6.17901,6.17994,6.17842,6.17842,12000000.0
2005-10-27 00:10:00,6.17787,6.17818,6.17784,6.17811,19000000.0
2005-10-27 00:11:00,6.17864,6.17945,6.17864,6.17933,8000000.0
2005-10-27 00:12:00,6.17822,6.1801,6.1779,6.1801,9000000.0
2005-10-27 00:13:00,6.18039,6.18089,6.17995,6.18009,13000000.0
2005-10-27 00:14:00,6.18177,6.18177,6.18037,6.18093,14000000.0
2005-10-27 00:15:00,6.18063,6.18089,6.17939,6.18082,12000000.0
2005-10-27 00:16:00,6.18068,6.18068,6.17997,6.17997,12000000.0
2005-10-27 00:17:00,6.17946,6.18056,6.1792,6.17981,10000000.0
2005-10-27 00:18:00,6.17914,6.18001,6.17914,6.17965,19000000.0
2005-10-27 00:19:00,6.18013,6.18131,6.18013,6.18121,12000000.0
2005-10-27 00:20:00,6.1812,6.1812,6.18001,6.18021,11000000.0
2005-10-27 00:21:00,6.1804,6.1815,6.18023,6.18069,14000000.0
2005-10-27 00:22:00,6.18095,6.1818,6.18064,6.1807,13000000.0
2005-10-27 00:23:00,6.18035,6.18046,6.18025,6.18031,13000000.0
2005-10-27 00:24:00,6.1802,6.18037,6.18011,6.18025,9000000.0
2005-10-27 00:25:00,6.17943,6.18064,6.17943,6.18036,13000000.0
2005-10-27 00:26:00,6.18021,6.18146,6.1799,6.1801,14000000.0
2005-10-27 00:27:00,6.18022,6.18023,6.17956,6.17986,15000000.0
2005-10-27 00:28:00,6.18046,6.18108,6.17969,6.17969,7000000.0
2005-10-27 00:29:00,6.18025,6.18044,6.17899,6.17899,17000000.0
2005-10-27 00:30:00,6.17913,6.17947,6.1785,6.1785,9000000.0
2005-10-27 00:31:00,6.1785,6.17906,6.17775,6.17846,13000000.0
2005-10-27 00:32:00,6.17835,6.17957,6.17835,6.17957,8000000.0
2005-10-27 00:33:00,6.17849,6.17962,6.17824,6.17897,19000000.0
2005-10-27 00:34:00,6.17925,6.18052,6.17875,6.17875,15000000.0
2005-10-27 00:35:00,6.17873,6.18086,6.17871,6.18065,12000000.0
2005-10-27 00:36:00,6.18041,6.18044,6.17985,6.18,15000000.0
2005-10-27 00:37:00,6.17994,6.18045,6.17928,6.1794,15000000.0
2005-10-27 00:38:00,6.1787,6.1792,6.17863,6.1792,18000000.0
2005-10-27 00:39:00,6.17956,6.18024,6.17904,6.17918,20000000.0
2005-10-27 00:40:00,6.1789,6.1789,6.17807,6.17853,10000000.0
2005-10-27 00:41:00,6.17851,6.17878,6.17844,6.17878,9000000.0
2005-10-27 00:42:00,6.17866,6.1788,6.17847,6.1788,16000000.0
2005-10-27 00:43:00,6.179,6.17995,6.17894,6.17938,16000000.0
2005-10-27 00:44:00,6.17942,6.17959,6.17923,6.17923,10000000.0
2005-10-27 00:45:00,6.1794,6.18015,6.17934,6.17957,16000000.0
2005-10-27 00:46:00,6.18078,6.18145,6.17963,6.18016,12000000.0
2005-10-27 00:47:00,6.18039,6.18049,6.18018,6.18047,8000000.0
2005-10-27 00:48:00,6.18023,6.18132,6.17987,6.17987,16000000.0
2005-10-27 00:49:00,6.17932,6.18064,6.17927,6.17927,11000000.0
2005-10-27 00:50:00,6.17876,6.17888,6.17865,6.17865,9000000.0
2005-10-27 00:51:00,6.1788,6.17888,6.17861,6.17876,9000000.0
2005-10-27 00:52:00,6.17906,6.17995,6.1789,6.1789,18000000.0
2005-10-27 00:53:00,6.179,6.18023,6.17897,6.17897,12000000.0
2005-10-27 00:54:00,6.17875,6.17875,6.17831,6.17848,12000000.0
2005-10-27 00:55:00,6.17851,6.17882,6.17751,6.17751,11000000.0
2005-10-27 00:56:00,6.17756,6.17994,6.17756,6.17814,14000000.0
2005-10-27 00:57:00,6.17857,6.1794,6.178,6.17888,15000000.0
2005-10-27 00:58:00,6.17904,6.17905,6.17879,6.17884,9000000.0
2005-10-27 00:59:00,6.17978,6.18052,6.17927,6.18006,17000000.0
2005-10-27 01:00:00,6.17965,6.18027,6.17644,6.18027,12000000.0
2005-10-27 01:01:00,6.1799,6.1811,6.1798,6.18089,15000000.0
2005-10-27 01:02:00,6.18153,6.18184,6.18037,6.18073,10000000.0
2005-10-27 01:03:00,6.18026,6.18045,6.17966,6.17977,13000000.0
2005-10-27 01:04:00,6.17995,6.18145,6.17948,6.17948,13000000.0
2005-10-27 01:05:00,6.17928,6.18044,6.17927,6.18034,13000000.0
2005-10-27 01:06:00,6.18082,6.1817,6.18082,6.18083,12000000.0
2005-10-27 01:07:00,6.18068,6.18116,6.18035,6.18056,13000000.0
2005-10-27 01:08:00,6.18044,6.1807,6.17936,6.17936,15000000.0
2005-10-27 01:09:00,6.17906,6.18048,6.17906,6.18042,17000000.0
2005-10-27 01:10:00,6.18028,6.18097,6.17992,6.18086,10000000.0
2005-10-27 01:11:00,6.18062,6.18062,6.17995,6.18057,11000000.0
2005-10-27 01:12:00,6.18086,6.18093,6.18067,6.18067,10000000.0
2005-10-27 01:13:00,6.18053,6.18065,6.17931,6.17931,11000000.0
2005-10-27 01:14:00,6.18024,6.18049,6.1799,6.18049,13000000.0
2005-10-27 01:15:00,6.18037,6.18037,6.17984,6.18004,9000000.0
2005-10-27 01:16:00,6.17998,6.1804,6.17988,6.17988,12000000.0
2005-10-27 01:17:00,6.17997,6.18007,6.17977,6.17994,11000000.0
2005-10-27 01:18:00,6.18001,6.18078,6.17953,6.17977,12000000.0
2005-10-27 01:19:00,6.1798,6.17991,6.1789,6.1789,19000000.0
2005-10-27 01:20:00,6.17905,6.18028,6.17905,6.18005,11000000.0
2005-10-27 01:21:00,6.17985,6.18032,6.17895,6.17968,12000000.0
2005-10-27 01:22:00,6.17976,6.18067,6.17946,6.18034,9000000.0
2005-10-27 01:23:00,6.17995,6.18014,6.17867,6.17905,13000000.0
2005-10-27 01:24:00,6.17891,6.17924,6.17794,6.17816,14000000.0
2005-10-27 01:25:00,6.17883,6.1796,6.1787,6.1796,11000000.0
2005-10-27 01:26:00,6.17896,6.1792,6.17808,6.17893,10000000.0
2005-10-27 01:27:00,6.17898,6.18035,6.17878,6.18035,17000000.0
2005-10-27 01:28:00,6.18054,6.18144,6.17992,6.18071,13000000.0
2005-10-27 01:29:00,6.18055,6.18055,6.17962,6.18048,19000000.0
2005-10-27 01:30:00,6.18102,6.18177,6.18039,6.18083,15000000.0
2005-10-27 01:31:00,6.18095,6.18099,6.17942,6.17968,15000000.0
2005-10-27 01:32:00,6.17972,6.18055,6.17969,6.18032,12000000.0
2005-10-27 01:33:00,6.18027,6.18108,6.18019,6.1806,8000000.0
2005-10-27 01:34:00,6.18058,6.18067,6.17981,6.1806,18000000.0
2005-10-27 01:35:00,6.18058,6.18078,6.18011,6.18078,12000000.0
2005-10-27 01:36:00,6.18005,6.18158,6.17963,6.18061,16000000.0
2005-10-27 01:37:00,6.18142,6.18565,6.1814,6.18565,15000000.0
2005-10-27 01:38:00,6.1866,6.18792,6.18532,6.18792,18000000.0
2005-10-27 01:39:00,6.18721,6.18726,6.18614,6.18715,10000000.0
2005-10-27 01:40:00,6.18797,6.18804,6.18664,6.18709,11000000.0
2005-10-27 01:41:00,6.18745,6.18766,6.18636,6.18766,16000000.0
2005-10-27 01:42:00,6.18679,6.18721,6.1855,6.18638,14000000.0
2005-10-27 01:43:00,6.18567,6.1867,6.18552,6.18569,16000000.0
2005-10-27 01:44:00,6.18695,6.18805,6.18571,6.18672,15000000.0
2005-10-27 01:45:00,6.18623,6.18626,6.18373,6.18373,16000000.0
2005-10-27 01:46:00,6.18292,6.18407,6.18286,6.18407,9000000.0
2005-10-27 01:47:00,6.18491,6.18586,6.18478,6.18508,17000000.0
2005-10-27 01:48:00,6.1849,6.18579,6.18305,6.1846,16000000.0
2005-10-27 01:49:00,6.18487,6.18632,6.18487,6.18622,10000000.0
2005-10-27 01:50:00,6.18674,6.18674,6.18529,6.18669,11000000.0
2005-10-27 01:51:00,6.18697,6.18801,6.18661,6.18661,12000000.0
2005-10-27 01:52:00,6.1859,6.18639,6.1847,6.18539,12000000.0
2005-10-27 01:53:00,6.18518,6.18582,6.18435,6.18449,18000000.0
2005-10-27 01:54:00,6.18523,6.18732,6.18523,6.18699,14000000.0
2005-10-27 01:55:00,6.18633,6.18663,6.18414,6.18414,18000000.0
2005-10-27 01:56:00,6.18376,6.18476,6.18337,6.18337,8000000.0
2005-10-27 01:57:00,6.18248,6.18374,6.18203,6.18349,13000000.0
2005-10-27 01:58:00,6.18248,6.18323,6.18194,6.182,11000000.0
2005-10-27 01:59:00,6.18175,6.18378,6.18175,6.18378,11000000.0
2005-10-27 02:00:00,6.18427,6.18527,6.18361,6.18398,16000000.0
2005-10-27 02:01:00,6.18301,6.18392,6.18157,6.18324,21000000.0
2005-10-27 02:02:00,6.18098,6.18238,6.18061,6.18195,10000000.0
2005-10-27 02:03:00,6.181,6.181,6.17866,6.17866,8000000.0
2005-10-27 02:04:00,6.17712,6.17979,6.17712,6.17943,14000000.0
2005-10-27 02:05:00,6.17989,6.17989,6.17858,6.1795,14000000.0
2005-10-27 02:06:00,6.17981,6.18146,6.17961,6.18061,15000000.0
2005-10-27 02:07:00,6.18007,6.18145,6.17969,6.18145,10000000.0
2005-10-27 02:08:00,6.18221,6.1829,6.18101,6.18181,16000000.0
2005-10-27 02:09:00,6.18194,6.18208,6.18041,6.1816,18000000.0
2005-10-27 02:10:00,6.1813,6.18284,6.1813,6.18237,16000000.0
2005-10-27 02:11:00,6.18061,6.18145,6.18023,6.18023,14000000.0
2005-10-27 02:12:00,6.17916,6.1793,6.17685,6.17685,10000000.0
2005-10-27 02:13:00,6.17558,6.17558,6.17339,6.17356,15000000.0
2005-10-27 02:14:00,6.17357,6.1766,6.17357,6.17447,19000000.0
2005-10-27 02:15:00,6.17547,6.17613,6.1743,6.17464,12000000.0
2005-10-27 02:16:00,6.17466,6.17572,6.17392,6.17422,18000000.0
2005-10-27 02:17:00,6.1737,6.17373,6.1697,6.1697,14000000.0
2005-10-27 02:18:00,6.16944,6.17007,6.16877,6.16966,12000000.0
2005-10-27 02:19:00,6.17016,6.1702,6.16807,6.16922,14000000.0
2005-10-27 02:20:00,6.16881,6.16932,6.16728,6.16788,13000000.0
2005-10-27 02:21:00,6.16694,6.16847,6.16687,6.16827,15000000.0
2005-10-27 02:22:00,6.16905,6.16933,6.16778,6.16888,13000000.0
2005-10-27 02:23:00,6.16901,6.16901,6.16764,6.16865,16000000.0
2005-10-27 02:24:00,6.16858,6.16967,6.1682,6.1684,17000000.0
2005-10-27 02:25:00,6.16844,6.1685,6.16607,6.16627,10000000.0
2005-10-27 02:26:00,6.166,6.16696,6.16544,6.16696,13000000.0
2005-10-27 02:27:00,6.16764,6.16764,6.16538,6.1663,7000000.0
2005-10-27 02:28:00,6.1664,6.1666,6.16571,6.16654,9000000.0
2005-10-27 02:29:00,6.16754,6.16834,6.16627,6.16688,20000000.0
2005-10-27 02:30:00,6.16691,6.16708,6.16538,6.16584,11000000.0
2005-10-27 02:31:00,6.16478,6.16618,6.1647,6.1651,9000000.0
2005-10-27 02:32:00,6.16568,6.16785,6.16568,6.16785,13000000.0
2005-10-27 02:33:00,6.16787,6.16826,6.1666,6.16789,14000000.0
2005-10-27 02:34:00,6.1678,6.16858,6.16684,6.16858,17000000.0
2005-10-27 02:35:00,6.16731,6.16958,6.16713,6.16921,15000000.0
2005-10-27 02:36:00,6.16924,6.16924,6.16795,6.16795,14000000.0
2005-10-27 02:37:00,6.16817,6.16998,6.16788,6.16886,13000000.0
2005-10-27 02:38:00,6.16937,6.16937,6.16641,6.16687,14000000.0
2005-10-27 02:39:00,6.16771,6.1684,6.16638,6.1684,15000000.0
2005-10-27 02:40:00,6.16707,6.16749,6.16573,6.16631,12000000.0
2005-10-27 02:41:00,6.16601,6.16768,6.16601,6.16768,13000000.0
2005-10-27 02:42:00,6.16689,6.16789,6.16598,6.16694,16000000.0
2005-10-27 02:43:00,6.16711,6.16782,6.16711,6.16749,18000000.0
2005-10-27 02:44:00,6.16723,6.16762,6.1665,6.16762,10000000.0
2005-10-27 02:45:00,6.16749,6.16749,6.16599,6.16658,14000000.0
2005-10-27 02:46:00,6.16678,6.16793,6.16668,6.16755,18000000.0
2005-10-27 02:47:00,6.16742,6.16841,6.16726,6.16726,17000000.0
2005-10-27 02:48:00,6.16736,6.16775,6.16675,6.16765,7000000.0
2005-10-27 02:49:00,6.16751,6.16791,6.16667,6.16667,13000000.0
2005-10-27 02:50:00,6.16635,6.16726,6.16567,6.16567,14000000.0
2005-10-27 02:51:00,6.16561,6.16705,6.16561,6.16705,15000000.0
2005-10-27 02:52:00,6.16693,6.1675,6.16622,6.16672,15000000.0
2005-10-27 02:53:00,6.1672,6.16753,6.16605,6.16605,9000000.0
2005-10-27 02:54:00,6.16616,6.16752,6.16616,6.16685,13000000.0
2005-10-27 02:55:00,6.16672,6.16799,6.16656,6.16799,11000000.0
2005-10-27 02:56:00,6.16801,6.1685,6.16719,6.1678,18000000.0
2005-10-27 02:57:00,6.16836,6.16865,6.16767,6.16824,13000000.0
2005-10-27 02:58:00,6.16864,6.16924,6.16802,6.16848,9000000.0
2005-10-27 02:59:00,6.1675,6.16825,6.16609,6.16742,14000000.0
2005-10-27 03:00:00,6.16753,6.16753,6.16633,6.167,11000000.0
2005-10-27 03:01:00,6.16601,6.1664,6.16453,6.16453,11000000.0
2005-10-27 03:02:00,6.16345,6.1652,6.16311,6.16498,11000000.0
2005-10-27 03:03:00,6.16524,6.16671,6.16524,6.16609,23000000.0
2005-10-27 03:04:00,6.16572,6.16647,6.16526,6.16526,11000000.0
2005-10-27 03:05:00,6.16509,6.16644,6.1644,6.1644,17000000.0
2005-10-27 03:06:00,6.16435,6.16543,6.16429,6.16543,9000000.0
2005-10-27 03:07:00,6.16576,6.16655,6.16501,6.16539,15000000.0
2005-10-27 03:08:00,6.16523,6.16681,6.16424,6.16444,12000000.0
2005-10-27 03:09:00,6.16428,6.16641,6.16428,6.16573,15000000.0
2005-10-27 03:10:00,6.16576,6.16656,6.16557,6.16557,19000000.0
2005-10-27 03:11:00,6.16566,6.16644,6.16541,6.16597,15000000.0
2005-10-27 03:12:00,6.16596,6.16658,6.16505,6.16525,18000000.0
2005-10-27 03:13:00,6.16505,6.16628,6.16481,6.1651,18000000.0
2005-10-27 03:14:00,6.16603,6.16603,6.1641,6.16434,10000000.0
2005-10-27 03:15:00,6.16309,6.16383,6.16238,6.16265,7000000.0
2005-10-27 03:16:00,6.163,6.16345,6.16205,6.16284,8000000.0
2005-10-27 03:17:00,6.1624,6.16271,6.16178,6.16256,10000000.0
2005-10-27 03:18:00,6.16178,6.16278,6.16156,6.16189,15000000.0
2005-10-27 03:19:00,6.1604,6.16315,6.1604,6.16315,10000000.0
2005-10-27 03:20:00,6.1632,6.1636,6.16247,6.16282,16000000.0
2005-10-27 03:21:00,6.16264,6.16305,6.16236,6.16236,11000000.0
2005-10-27 03:22:00,6.16255,6.16286,6.16202,6.16202,10000000.0
2005-10-27 03:23:00,6.16135,6.16242,6.16079,6.16172,12000000.0
2005-10-27 03:24:00,6.16201,6.1624,6.16115,6.1621,13000000.0
2005-10-27 03:25:00,6.16151,6.16187,6.16101,6.16144,11000000.0
2005-10-27 03:26:00,6.16147,6.16187,6.16083,6.16087,13000000.0
2005-10-27 03:27:00,6.16119,6.16322,6.16059,6.16322,14000000.0
2005-10-27 03:28:00,6.1632,6.16407,6.1622,6.16407,18000000.0
2005-10-27 03:29:00,6.16333,6.16384,6.16184,6.16246,15000000.0
2005-10-27 03:30:00,6.16221,6.16336,6.16175,6.16224,10000000.0
2005-10-27 03:31:00,6.16305,6.1642,6.16284,6.1642,13000000.0
2005-10-27 03:32:00,6.16429,6.16429,6.16275,6.16324,16000000.0
2005-10-27 03:33:00,6.16314,6.16449,6.16286,6.16383,13000000.0
2005-10-27 03:34:00,6.16338,6.16358,6.16232,6.16232,16000000.0
2005-10-27 03:35:00,6.16205,6.16276,6.16187,6.16231,10000000.0
2005-10-27 03:36:00,6.1617,6.1617,6.16099,6.16134,11000000.0
2005-10-27 03:37:00,6.16156,6.16285,6.16156,6.16285,13000000.0
2005-10-27 03:38:00,6.16265,6.16301,6.16189,6.16277,13000000.0
2005-10-27 03:39:00,6.1627,6.1645,6.16186,6.1645,13000000.0
2005-10-27 03:40:00,6.16485,6.16485,6.16344,6.16385,12000000.0
2005-10-27 03:41:00,6.16337,6.1654,6.16337,6.1654,16000000.0
2005-10-27 03:42:00,6.16504,6.16553,6.16421,6.16541,21000000.0
2005-10-27 03:43:00,6.16611,6.16664,6.16451,6.16488,18000000.0
2005-10-27 03:44:00,6.16557,6.16617,6.16469,6.16511,15000000.0
2005-10-27 03:45:00,6.1648,6.16604,6.16457,6.16462,9000000.0
2005-10-27 03:46:00,6.16466,6.16525,6.16394,6.16466,8000000.0
2005-10-27 03:47:00,6.16447,6.1651,6.16378,6.16465,11000000.0
2005-10-27 03:48:00,6.16466,6.16466,6.1631,6.1631,9000000.0
2005-10-27 03:49:00,6.16423,6.16457,6.16344,6.16433,16000000.0
2005-10-27 03:50:00,6.16371,6.1643,6.16303,6.16426,19000000.0
2005-10-27 03:51:00,6.16379,6.16433,6.1631,6.16425,9000000.0
2005-10-27 03:52:00,6.16399,6.16399,6.16264,6.16381,19000000.0
2005-10-27 03:53:00,6.16378,6.16426,6.16371,6.16399,10000000.0
2005-10-27 03:54:00,6.16408,6.16476,6.16283,6.16476,17000000.0
2005-10-27 03:55:00,6.16595,6.16682,6.1647,6.16491,16000000.0
2005-10-27 03:56:00,6.16486,6.16568,6.16439,6.16456,7000000.0
2005-10-27 03:57:00,6.16455,6.16512,6.16389,6.16397,11000000.0
2005-10-27 03:58:00,6.16386,6.16466,6.16309,6.16406,12000000.0
2005-10-27 03:59:00,6.16406,6.16434,6.1632,6.16324,17000000.0
2005-10-27 04:00:00,6.16305,6.16416,6.16305,6.16338,12000000.0
2005-10-27 04:01:00,6.16348,6.16445,6.16306,6.16382,16000000.0
2005-10-27 04:02:00,6.16368,6.16458,6.16368,6.16381,14000000.0
2005-10-27 04:03:00,6.16409,6.16409,6.16286,6.16393,12000000.0
2005-10-27 04:04:00,6.16425,6.16425,6.16278,6.16309,16000000.0
2005-10-27 04:05:00,6.16382,6.16382,6.16171,6.1631,13000000.0
2005-10-27 04:06:00,6.16292,6.16338,6.16204,6.16204,16000000.0
2005-10-27 04:07:00,6.16341,6.16364,6.16262,6.16262,13000000.0
2005-10-27 04:08:00,6.163,6.16453,6.163,6.16391,14000000.0
2005-10-27 04:09:00,6.16404,6.16413,6.16288,6.16352,10000000.0
2005-10-27 04:10:00,6.16317,6.16377,6.16255,6.16255,12000000.0
2005-10-27 04:11:00,6.16163,6.16289,6.16163,6.16255,14000000.0
2005-10-27 04:12:00,6.16281,6.16325,6.16207,6.16298,19000000.0
2005-10-27 04:13:00,6.16333,6.16362,6.16182,6.16324,20000000.0
2005-10-27 04:14:00,6.16311,6.16362,6.16182,6.16278,12000000.0
2005-10-27 04:15:00,6.16285,6.16383,6.16276,6.16342,8000000.0
2005-10-27 04:16:00,6.16292,6.16356,6.16207,6.16207,13000000.0
2005-10-27 04:17:00,6.16177,6.16299,6.16177,6.16287,15000000.0
2005-10-27 04:18:00,6.16224,6.16318,6.16214,6.16318,9000000.0
2005-10-27 04:19:00,6.16401,6.16477,6.16348,6.16425,12000000.0
2005-10-27 04:20:00,6.16451,6.16451,6.1637,6.16412,9000000.0
2005-10-27 04:21:00,6.16448,6.16532,6.16388,6.16466,17000000.0
2005-10-27 04:22:00,6.16434,6.16498,6.16371,6.16474,14000000.0
2005-10-27 04:23:00,6.1645,6.1651,6.16392,6.16469,10000000.0
2005-10-27 04:24:00,6.16503,6.16503,6.16415,6.16474,12000000.0
2005-10-27 04:25:00,6.16448,6.16448,6.16261,6.1628,10000000.0
2005-10-27 04:26:00,6.16419,6.16486,6.1639,6.1639,7000000.0
2005-10-27 04:27:00,6.16344,6.16433,6.16344,6.16433,15000000.0
2005-10-27 04:28:00,6.16475,6.16621,6.16475,6.16611,7000000.0
2005-10-27 04:29:00,6.16621,6.16645,6.16591,6.1661,14000000.0
2005-10-27 04:30:00,6.16658,6.16658,6.16438,6.16472,11000000.0
2005-10-27 04:31:00,6.1645,6.16504,6.16349,6.16406,15000000.0
2005-10-27 04:32:00,6.16264,6.16331,6.16226,6.16275,17000000.0
2005-10-27 04:33:00,6.16207,6.16234,6.16106,6.16106,14000000.0
2005-10-27 04:34:00,6.16092,6.16136,6.16076,6.16103,9000000.0
2005-10-27 04:35:00,6.16098,6.16225,6.16059,6.16085,12000000.0
2005-10-27 04:36:00,6.16128,6.16211,6.16128,6.16168,12000000.0
2005-10-27 04:37:00,6.16134,6.16197,6.16025,6.16156,12000000.0
2005-10-27 04:38:00,6.16023,6.16162,6.1602,6.16046,11000000.0
2005-10-27 04:39:00,6.16099,6.16202,6.16069,6.16202,17000000.0
2005-10-27 04:40:00,6.16204,6.16298,6.16204,6.16283,9000000.0
2005-10-27 04:41:00,6.16292,6.16314,6.16237,6.16266,10000000.0
2005-10-27 04:42:00,6.16283,6.16346,6.16225,6.16346,8000000.0
2005-10-27 04:43:00,6.16322,6.16322,6.16165,6.16222,18000000.0
2005-10-27 04:44:00,6.16064,6.16174,6.16041,6.161,9000000.0
2005-10-27 04:45:00,6.16103,6.16111,6.16002,6.16056,9000000.0
2005-10-27 04:46:00,6.16098,6.16111,6.15927,6.16072,16000000.0
2005-10-27 04:47:00,6.16139,6.16203,6.16049,6.16179,12000000.0
2005-10-27 04:48:00,6.16148,6.1626,6.16146,6.16215,10000000.0
2005-10-27 04:49:00,6.16198,6.16251,6.16084,6.16123,16000000.0
2005-10-27 04:50:00,6.16152,6.1616,6.16037,6.1616,16000000.0
2005-10-27 04:51:00,6.16167,6.16204,6.16033,6.16084,20000000.0
2005-10-27 04:52:00,6.16184,6.16194,6.16001,6.16078,13000000.0
2005-10-27 04:53:00,6.16063,6.16149,6.16052,6.16076,11000000.0
2005-10-27 04:54:00,6.16072,6.16113,6.16036,6.16073,11000000.0
2005-10-27 04:55:00,6.16019,6.16091,6.15951,6.16034,12000000.0
2005-10-27 04:56:00,6.15953,6.16067,6.15953,6.16067,16000000.0
2005-10-27 04:57:00,6.16128,6.16163,6.16071,6.16124,7000000.0
2005-10-27 04:58:00,6.16053,6.16204,6.15977,6.16015,13000000.0
2005-10-27 04:59:00,6.16031,6.16076,6.16031,6.16072,17000000.0
2005-10-27 05:00:00,6.16117,6.16194,6.16067,6.16175,10000000.0
2005-10-27 05:01:00,6.16102,6.1621,6.1602,6.1621,13000000.0
2005-10-27 05:02:00,6.16106,6.16131,6.16014,6.16114,18000000.0
2005-10-27 05:03:00,6.16152,6.1622,6.16119,6.16119,9000000.0
2005-10-27 05:04:00,6.16004,6.16075,6.15838,6.1588,12000000.0
2005-10-27 05:05:00,6.15753,6.1576,6.15581,6.15581,10000000.0
2005-10-27 05:06:00,6.15577,6.15589,6.15478,6.15522,20000000.0
2005-10-27 05:07:00,6.15569,6.15625,6.15496,6.15534,10000000.0
2005-10-27 05:08:00,6.15491,6.15616,6.15343,6.15444,17000000.0
2005-10-27 05:09:00,6.15377,6.15444,6.15331,6.15331,15000000.0
2005-10-27 05:10:00,6.15352,6.15352,6.15176,6.15327,10000000.0
2005-10-27 05:11:00,6.15345,6.15471,6.15279,6.15279,16000000.0
2005-10-27 05:12:00,6.15357,6.15358,6.15171,6.15171,7000000.0
2005-10-27 05:13:00,6.15065,6.15248,6.1503,6.15248,12000000.0
2005-10-27 05:14:00,6.15234,6.15365,6.15218,6.15337,14000000.0
2005-10-27 05:15:00,6.15353,6.15353,6.15193,6.15193,16000000.0
2005-10-27 05:16:00,6.15201,6.15383,6.15185,6.15288,15000000.0
2005-10-27 05:17:00,6.1514,6.1514,6.14874,6.14874,10000000.0
2005-10-27 05:18:00,6.14838,6.14995,6.14749,6.1496,13000000.0
2005-10-27 05:19:00,6.15067,6.15143,6.15005,6.15133,13000000.0
2005-10-27 05:20:00,6.14994,6.15033,6.14922,6.14952,20000000.0
2005-10-27 05:21:00,6.1501,6.1507,6.14994,6.1507,9000000.0
2005-10-27 05:22:00,6.15114,6.15203,6.15003,6.15203,17000000.0
2005-10-27 05:23:00,6.15072,6.15456,6.15072,6.15456,14000000.0
2005-10-27 05:24:00,6.15515,6.15515,6.1528,6.15393,19000000.0
2005-10-27 05:25:00,6.15381,6.15381,6.15144,6.15287,13000000.0
2005-10-27 05:26:00,6.15398,6.15398,6.15183,6.1525,13000000.0
2005-10-27 05:27:00,6.15298,6.15301,6.15166,6.15301,13000000.0
2005-10-27 05:28:00,6.15348,6.15348,6.15228,6.15312,10000000.0
2005-10-27 05:29:00,6.1535,6.1555,6.1535,6.15462,17000000.0
2005-10-27 05:30:00,6.15431,6.15564,6.15373,6.15502,21000000.0
2005-10-27 05:31:00,6.15516,6.15605,6.15376,6.156,13000000.0
2005-10-27 05:32:00,6.1569,6.15753,6.15624,6.15679,16000000.0
2005-10-27 05:33:00,6.15576,6.15607,6.15384,6.1541,13000000.0
2005-10-27 05:34:00,6.15379,6.15507,6.15255,6.15378,13000000.0
2005-10-27 05:35:00,6.15427,6.15476,6.1537,6.15372,14000000.0
2005-10-27 05:36:00,6.15481,6.15648,6.15399,6.15426,18000000.0
2005-10-27 05:37:00,6.15519,6.15519,6.15469,6.15493,12000000.0
2005-10-27 05:38:00,6.15505,6.15622,6.1543,6.15517,13000000.0
2005-10-27 05:39:00,6.15536,6.15643,6.15468,6.15643,21000000.0
2005-10-27 05:40:00,6.15607,6.15651,6.15526,6.15565,14000000.0
2005-10-27 05:41:00,6.15462,6.15509,6.15308,6.15389,13000000.0
2005-10-27 05:42:00,6.1547,6.15472,6.15332,6.15352,8000000.0
2005-10-27 05:43:00,6.15389,6.15412,6.15297,6.15381,13000000.0
2005-10-27 05:44:00,6.15371,6.1549,6.15356,6.15437,13000000.0
2005-10-27 05:45:00,6.1558,6.1558,6.15383,6.15383,24000000.0
2005-10-27 05:46:00,6.15394,6.15474,6.15345,6.15345,14000000.0
2005-10-27 05:47:00,6.15344,6.15437,6.15344,6.15437,11000000.0
2005-10-27 05:48:00,6.15454,6.15525,6.15365,6.15525,18000000.0
2005-10-27 05:49:00,6.1548,6.1548,6.15173,6.15173,10000000.0
2005-10-27 05:50:00,6.15122,6.15293,6.15122,6.15275,10000000.0
2005-10-27 05:51:00,6.15307,6.15307,6.14969,6.14969,11000000.0
2005-10-27 05:52:00,6.15101,6.15151,6.14993,6.15121,19000000.0
2005-10-27 05:53:00,6.15021,6.15214,6.15021,6.15214,15000000.0
2005-10-27 05:54:00,6.15174,6.15263,6.15147,6.15253,7000000.0
2005-10-27 05:55:00,6.15236,6.15323,6.15136,6.15278,12000000.0
2005-10-27 05:56:00,6.15281,6.15306,6.15203,6.15208,16000000.0
2005-10-27 05:57:00,6.15218,6.15351,6.15218,6.15272,11000000.0
2005-10-27 05:58:00,6.15296,6.15351,6.15168,6.15168,22000000.0
2005-10-27 05:59:00,6.15242,6.15331,6.15242,6.15306,9000000.0
2005-10-27 06:00:00,6.15283,6.15367,6.15278,6.15293,17000000.0
2005-10-27 06:01:00,6.15271,6.15387,6.15258,6.15329,18000000.0
2005-10-27 06:02:00,6.15339,6.15488,6.15285,6.15376,18000000.0
2005-10-27 06:03:00,6.15421,6.15421,6.15306,6.15329,16000000.0
2005-10-27 06:04:00,6.1525,6.1533,6.15233,6.15235,8000000.0
2005-10-27 06:05:00,6.15253,6.153,6.15128,6.153,10000000.0
2005-10-27 06:06:00,6.15269,6.15359,6.1519,6.15224,27000000.0
2005-10-27 06:07:00,6.1524,6.15422,6.1524,6.1539,17000000.0
2005-10-27 06:08:00,6.15417,6.15484,6.15417,6.15484,14000000.0
2005-10-27 06:09:00,6.15486,6.15486,6.15348,6.15354,13000000.0
2005-10-27 06:10:00,6.15192,6.15381,6.15192,6.1532,14000000.0
2005-10-27 06:11:00,6.15315,6.1534,6.15289,6.15294,16000000.0
2005-10-27 06:12:00,6.15332,6.15387,6.15173,6.15175,17000000.0
2005-10-27 06:13:00,6.15246,6.15313,6.15157,6.15189,14000000.0
2005-10-27 06:14:00,6.152,6.15306,6.15146,6.15297,12000000.0
2005-10-27 06:15:00,6.15168,6.15356,6.15168,6.15229,13000000.0
2005-10-27 06:16:00,6.15116,6.15273,6.15049,6.15156,14000000.0
2005-10-27 06:17:00,6.15161,6.15233,6.15123,6.15233,11000000.0
2005-10-27 06:18:00,6.15293,6.15333,6.15293,6.15323,12000000.0
2005-10-27 06:19:00,6.15306,6.15321,6.15281,6.15286,19000000.0
2005-10-27 06:20:00,6.15236,6.15247,6.15092,6.15166,11000000.0
2005-10-27 06:21:00,6.15129,6.15169,6.15021,6.15021,9000000.0
2005-10-27 06:22:00,6.15055,6.15178,6.15055,6.15081,22000000.0
2005-10-27 06:23:00,6.1505,6.1505,6.14894,6.14958,18000000.0
2005-10-27 06:24:00,6.14956,6.14956,6.14737,6.14737,8000000.0
2005-10-27 06:25:00,6.14724,6.14768,6.14655,6.1472,9000000.0
2005-10-27 06:26:00,6.14738,6.14771,6.14568,6.14576,13000000.0
2005-10-27 06:27:00,6.14666,6.14701,6.14566,6.14666,15000000.0
2005-10-27 06:28:00,6.14597,6.14597,6.14406,6.14472,18000000.0
2005-10-27 06:29:00,6.14472,6.14684,6.1443,6.14672,16000000.0
2005-10-27 06:30:00,6.1466,6.14769,6.14645,6.14653,10000000.0
2005-10-27 06:31:00,6.14732,6.1478,6.14664,6.14717,13000000.0
2005-10-27 06:32:00,6.14752,6.14762,6.1466,6.1472,10000000.0
2005-10-27 06:33:00,6.1472,6.1472,6.14564,6.14585,10000000.0
2005-10-27 06:34:00,6.14693,6.14702,6.14601,6.14671,15000000.0
2005-10-27 06:35:00,6.14736,6.148,6.14657,6.14749,13000000.0
2005-10-27 06:36:00,6.14741,6.14743,6.14546,6.14682,23000000.0
2005-10-27 06:37:00,6.14702,6.14705,6.14517,6.14705,11000000.0
2005-10-27 06:38:00,6.14631,6.14724,6.14569,6.14661,17000000.0
2005-10-27 06:39:00,6.14683,6.14683,6.14578,6.14578,8000000.0
2005-10-27 06:40:00,6.14593,6.14677,6.14494,6.14603,15000000.0
2005-10-27 06:41:00,6.145,6.14616,6.14402,6.14537,15000000.0
2005-10-27 06:42:00,6.14424,6.14529,6.14317,6.1449,16000000.0
2005-10-27 06:43:00,6.14438,6.14509,6.14358,6.14379,12000000.0
2005-10-27 06:44:00,6.14319,6.14502,6.14246,6.14479,13000000.0
2005-10-27 06:45:00,6.14506,6.1452,6.1437,6.14499,14000000.0
2005-10-27 06:46:00,6.14532,6.14551,6.14359,6.14478,12000000.0
2005-10-27 06:47:00,6.14521,6.14627,6.14521,6.14627,11000000.0
2005-10-27 06:48:00,6.14576,6.14743,6.14512,6.14682,15000000.0
2005-10-27 06:49:00,6.14663,6.14735,6.14566,6.14715,17000000.0
2005-10-27 06:50:00,6.14622,6.14629,6.14452,6.14524,13000000.0
2005-10-27 06:51:00,6.14576,6.14596,6.14329,6.14358,8000000.0
2005-10-27 06:52:00,6.14435,6.1457,6.14308,6.1435,14000000.0
2005-10-27 06:53:00,6.14412,6.14529,6.14359,6.14529,13000000.0
2005-10-27 06:54:00,6.14511,6.14511,6.1444,6.14463,8000000.0
2005-10-27 06:55:00,6.14492,6.14586,6.14423,6.14586,10000000.0
2005-10-27 06:56:00,6.14548,6.14684,6.14526,6.14684,11000000.0
2005-10-27 06:57:00,6.14746,6.14821,6.14654,6.14724,17000000.0
2005-10-27 06:58:00,6.1476,6.14794,6.14665,6.14766,12000000.0
2005-10-27 06:59:00,6.14817,6.14841,6.14653,6.1467,14000000.0
2005-10-27 07:00:00,6.14687,6.14687,6.1453,6.1453,11000000.0
2005-10-27 07:01:00,6.14444,6.14622,6.14406,6.14508,10000000.0
2005-10-27 07:02:00,6.14494,6.14532,6.14329,6.14485,14000000.0
2005-10-27 07:03:00,6.14551,6.14566,6.14485,6.14518,7000000.0
2005-10-27 07:04:00,6.14634,6.14634,6.14449,6.14449,16000000.0
2005-10-27 07:05:00,6.14566,6.14638,6.14484,6.14565,15000000.0
2005-10-27 07:06:00,6.14607,6.14766,6.14547,6.14723,16000000.0
2005-10-27 07:07:00,6.14707,6.1478,6.14598,6.14723,12000000.0
2005-10-27 07:08:00,6.14695,6.14805,6.14695,6.14797,8000000.0
2005-10-27 07:09:00,6.14727,6.14795,6.14609,6.14609,8000000.0
2005-10-27 07:10:00,6.14662,6.14842,6.14662,6.14767,16000000.0
2005-10-27 07:11:00,6.14756,6.14769,6.1457,6.14743,17000000.0
2005-10-27 07:12:00,6.14668,6.14745,6.14608,6.14743,20000000.0
2005-10-27 07:13:00,6.14762,6.14844,6.14698,6.14812,18000000.0
2005-10-27 07:14:00,6.14742,6.14792,6.14661,6.14661,11000000.0
2005-10-27 07:15:00,6.14684,6.14955,6.14684,6.14955,18000000.0
2005-10-27 07:16:00,6.15015,6.15081,6.14926,6.15002,18000000.0
2005-10-27 07:17:00,6.15018,6.15038,6.14821,6.14821,12000000.0
2005-10-27 07:18:00,6.14846,6.15045,6.14846,6.1495,18000000.0
2005-10-27 07:19:00,6.15058,6.15241,6.15013,6.15215,14000000.0
2005-10-27 07:20:00,6.15117,6.1526,6.15117,6.15196,18000000.0
2005-10-27 07:21:00,6.15326,6.15608,6.15321,6.15608,13000000.0
2005-10-27 07:22:00,6.15711,6.15785,6.1561,6.1561,14000000.0
2005-10-27 07:23:00,6.15723,6.15966,6.15675,6.15966,15000000.0
2005-10-27 07:24:00,6.16036,6.16036,6.15761,6.15761,16000000.0
2005-10-27 07:25:00,6.15774,6.15905,6.15704,6.15849,15000000.0
2005-10-27 07:26:00,6.15898,6.16076,6.1585,6.15909,13000000.0
2005-10-27 07:27:00,6.15864,6.15864,6.15619,6.15777,12000000.0
2005-10-27 07:28:00,6.15781,6.15802,6.15712,6.1576,22000000.0
2005-10-27 07:29:00,6.15776,6.15893,6.15735,6.15867,16000000.0
2005-10-27 07:30:00,6.15843,6.15969,6.15843,6.15866,14000000.0
2005-10-27 07:31:00,6.15863,6.1604,6.15863,6.15923,13000000.0
2005-10-27 07:32:00,6.15894,6.15945,6.15767,6.15945,9000000.0
2005-10-27 07:33:00,6.15938,6.15962,6.15847,6.15935,7000000.0
2005-10-27 07:34:00,6.15896,6.15896,6.15678,6.15678,18000000.0
2005-10-27 07:35:00,6.1557,6.15662,6.1552,6.15599,9000000.0
2005-10-27 07:36:00,6.15594,6.15617,6.15473,6.15617,13000000.0
2005-10-27 07:37:00,6.15566,6.15651,6.15543,6.15641,11000000.0
2005-10-27 07:38:00,6.15624,6.15632,6.15441,6.15598,11000000.0
2005-10-27 07:39:00,6.15435,6.15597,6.15424,6.15594,19000000.0
2005-10-27 07:40:00,6.15684,6.15687,6.15545,6.15615,11000000.0
2005-10-27 07:41:00,6.15547,6.15584,6.1547,6.1547,7000000.0
2005-10-27 07:42:00,6.15412,6.15562,6.15294,6.15562,13000000.0
2005-10-27 07:43:00,6.15512,6.15564,6.15438,6.15564,14000000.0
2005-10-27 07:44:00,6.15557,6.15586,6.15416,6.15438,10000000.0
2005-10-27 07:45:00,6.15419,6.15513,6.15412,6.15433,8000000.0
2005-10-27 07:46:00,6.15369,6.15467,6.15328,6.15373,13000000.0
2005-10-27 07:47:00,6.15486,6.15602,6.15443,6.15602,15000000.0
2005-10-27 07:48:00,6.15494,6.15605,6.15419,6.15559,13000000.0
2005-10-27 07:49:00,6.15487,6.15534,6.15381,6.15534,10000000.0
2005-10-27 07:50:00,6.15445,6.15576,6.1541,6.15496,17000000.0
2005-10-27 07:51:00,6.15539,6.15687,6.15539,6.15687,16000000.0
2005-10-27 07:52:00,6.15725,6.15801,6.15611,6.15772,13000000.0
2005-10-27 07:53:00,6.15724,6.15864,6.15706,6.15778,10000000.0
2005-10-27 07:54:00,6.15995,6.16359,6.15978,6.16359,11000000.0
2005-10-27 07:55:00,6.16353,6.16378,6.16091,6.16282,12000000.0
2005-10-27 07:56:00,6.16209,6.16299,6.16182,6.1619,13000000.0
2005-10-27 07:57:00,6.16252,6.16433,6.16234,6.16306,8000000.0
2005-10-27 07:58:00,6.16328,6.16414,6.16243,6.16328,14000000.0
2005-10-27 07:59:00,6.16253,6.16283,6.16027,6.16042,15000000.0
2005-10-27 08:00:00,6.16106,6.16245,6.1604,6.1607,10000000.0
2005-10-27 08:01:00,6.15955,6.15984,6.15784,6.15873,13000000.0
2005-10-27 08:02:00,6.15756,6.15939,6.15741,6.15874,14000000.0
2005-10-27 08:03:00,6.15911,6.1612,6.15814,6.16016,12000000.0
2005-10-27 08:04:00,6.15976,6.15976,6.15851,6.15851,16000000.0
2005-10-27 08:05:00,6.1596,6.16018,6.15862,6.15891,14000000.0
2005-10-27 08:06:00,6.15871,6.15983,6.15772,6.15772,19000000.0
2005-10-27 08:07:00,6.15729,6.15775,6.15558,6.15747,19000000.0
2005-10-27 08:08:00,6.15864,6.1591,6.15664,6.15846,11000000.0
2005-10-27 08:09:00,6.15929,6.15929,6.15785,6.15802,10000000.0
2005-10-27 08:10:00,6.15764,6.15813,6.15711,6.15758,16000000.0
2005-10-27 08:11:00,6.15741,6.15895,6.15741,6.15895,9000000.0
2005-10-27 08:12:00,6.1582,6.15981,6.15781,6.15981,10000000.0
2005-10-27 08:13:00,6.15985,6.16062,6.15928,6.16056,11000000.0
2005-10-27 08:14:00,6.16155,6.1635,6.16069,6.16325,12000000.0
2005-10-27 08:15:00,6.1644,6.16538,6.16338,6.16402,15000000.0
2005-10-27 08:16:00,6.16426,6.16483,6.16272,6.16362,14000000.0
2005-10-27 08:17:00,6.16302,6.16435,6.16245,6.16435,10000000.0
2005-10-27 08:18:00,6.16376,6.16376,6.16255,6.16313,9000000.0
2005-10-27 08:19:00,6.16271,6.16344,6.162,6.16296,11000000.0
2005-10-27 08:20:00,6.16306,6.16357,6.16249,6.16343,11000000.0
2005-10-27 08:21:00,6.16415,6.16415,6.16291,6.16393,20000000.0
2005-10-27 08:22:00,6.16386,6.16483,6.16376,6.16463,8000000.0
2005-10-27 08:23:00,6.16483,6.16483,6.16284,6.16385,12000000.0
2005-10-27 08:24:00,6.16339,6.16372,6.16115,6.16267,13000000.0
2005-10-27 08:25:00,6.16262,6.16262,6.16164,6.16227,12000000.0
2005-10-27 08:26:00,6.16283,6.16328,6.16162,6.16162,13000000.0
2005-10-27 08:27:00,6.16186,6.16386,6.16186,6.1624,11000000.0
2005-10-27 08:28:00,6.16241,6.16354,6.16241,6.16352,8000000.0
2005-10-27 08:29:00,6.16317,6.16364,6.16263,6.16357,12000000.0
2005-10-27 08:30:00,6.16367,6.16481,6.16325,6.16401,11000000.0
2005-10-27 08:31:00,6.16545,6.1655,6.16288,6.16424,10000000.0
2005-10-27 08:32:00,6.16331,6.16387,6.16264,6.16326,13000000.0
2005-10-27 08:33:00,6.16309,6.16343,6.16243,6.16273,11000000.0
2005-10-27 08:34:00,6.16189,6.16315,6.16189,6.16268,17000000.0
2005-10-27 08:35:00,6.16318,6.16465,6.16278,6.16278,11000000.0
2005-10-27 08:36:00,6.16368,6.16392,6.16275,6.16311,10000000.0
2005-10-27 08:37:00,6.16318,6.16487,6.16301,6.16484,9000000.0
2005-10-27 08:38:00,6.16478,6.16596,6.16467,6.16596,18000000.0
2005-10-27 08:39:00,6.16514,6.16532,6.16392,6.16463,8000000.0
2005-10-27 08:40:00,6.16503,6.16503,6.1635,6.16358,7000000.0
2005-10-27 08:41:00,6.16402,6.16699,6.16402,6.16635,16000000.0
2005-10-27 08:42:00,6.16598,6.16805,6.1657,6.16712,14000000.0
2005-10-27 08:43:00,6.16745,6.16745,6.165,6.16665,12000000.0
2005-10-27 08:44:00,6.16635,6.16703,6.16635,6.16666,9000000.0
2005-10-27 08:45:00,6.16659,6.16659,6.16495,6.16499,18000000.0
2005-10-27 08:46:00,6.16366,6.16478,6.16268,6.16393,14000000.0
2005-10-27 08:47:00,6.16333,6.16611,6.16333,6.16514,18000000.0
2005-10-27 08:48:00,6.16409,6.16537,6.16364,6.16422,12000000.0
2005-10-27 08:49:00,6.16312,6.16312,6.16122,6.16212,14000000.0
2005-10-27 08:50:00,6.16273,6.16362,6.16157,6.16362,16000000.0
2005-10-27 08:51:00,6.16474,6.16474,6.16265,6.16266,21000000.0
2005-10-27 08:52:00,6.16291,6.16291,6.15999,6.16031,20000000.0
2005-10-27 08:53:00,6.16084,6.16084,6.158,6.1587,7000000.0
2005-10-27 08:54:00,6.15935,6.15983,6.15828,6.15875,17000000.0
2005-10-27 08:55:00,6.15749,6.15845,6.15673,6.15765,12000000.0
2005-10-27 08:56:00,6.15838,6.15866,6.15739,6.15866,17000000.0
2005-10-27 08:57:00,6.15822,6.1584,6.1568,6.15835,16000000.0
2005-10-27 08:58:00,6.15878,6.15895,6.15652,6.15734,12000000.0
2005-10-27 08:59:00,6.15657,6.15708,6.15472,6.15708,13000000.0
2005-10-27 09:00:00,6.15741,6.15801,6.15584,6.15584,17000000.0
2005-10-27 09:01:00,6.1556,6.15849,6.1556,6.15719,13000000.0
2005-10-27 09:02:00,6.1575,6.15824,6.15686,6.15709,8000000.0
2005-10-27 09:03:00,6.15685,6.15764,6.15569,6.15582,16000000.0
2005-10-27 09:04:00,6.15478,6.15622,6.15478,6.15567,8000000.0
2005-10-27 09:05:00,6.15621,6.15642,6.15381,6.15579,11000000.0
2005-10-27 09:06:00,6.1557,6.15589,6.1542,6.15533,10000000.0
2005-10-27 09:07:00,6.15554,6.15554,6.15428,6.15428,10000000.0
2005-10-27 09:08:00,6.15282,6.15395,6.15169,6.15258,19000000.0
2005-10-27 09:09:00,6.15375,6.15599,6.15299,6.15599,16000000.0
2005-10-27 09:10:00,6.15614,6.15614,6.15408,6.15437,8000000.0
2005-10-27 09:11:00,6.15359,6.15378,6.1522,6.15268,11000000.0
2005-10-27 09:12:00,6.15279,6.15279,6.15155,6.1521,16000000.0
2005-10-27 09:13:00,6.1532,6.15448,6.15205,6.15448,15000000.0
2005-10-27 09:14:00,6.1545,6.15475,6.15359,6.1538,17000000.0
2005-10-27 09:15:00,6.15391,6.15411,6.15269,6.15361,12000000.0
2005-10-27 09:16:00,6.153,6.15345,6.15163,6.15269,14000000.0
2005-10-27 09:17:00,6.15169,6.15249,6.15107,6.15224,14000000.0
2005-10-27 09:18:00,6.15248,6.15306,6.15105,6.15259,18000000.0
2005-10-27 09:19:00,6.1531,6.15497,6.15247,6.15497,14000000.0
2005-10-27 09:20:00,6.15448,6.15448,6.15251,6.15306,18000000.0
2005-10-27 09:21:00,6.15271,6.15346,6.1498,6.15346,17000000.0
2005-10-27 09:22:00,6.15441,6.15562,6.15354,6.15562,13000000.0
2005-10-27 09:23:00,6.15499,6.15506,6.15322,6.15322,12000000.0
2005-10-27 09:24:00,6.15275,6.15343,6.15223,6.15306,14000000.0
2005-10-27 09:25:00,6.15294,6.15294,6.15125,6.15162,9000000.0
2005-10-27 09:26:00,6.15005,6.15014,6.14723,6.1493,13000000.0
2005-10-27 09:27:00,6.14807,6.14935,6.14693,6.14705,13000000.0
2005-10-27 09:28:00,6.14719,6.14871,6.14719,6.14866,19000000.0
2005-10-27 09:29:00,6.1483,6.14921,6.1465,6.14921,14000000.0
2005-10-27 09:30:00,6.14968,6.14983,6.1485,6.1485,15000000.0
2005-10-27 09:31:00,6.14848,6.14924,6.14732,6.14764,11000000.0
2005-10-27 09:32:00,6.14647,6.14724,6.14467,6.14537,16000000.0
2005-10-27 09:33:00,6.14444,6.14568,6.14444,6.14468,9000000.0
2005-10-27 09:34:00,6.14548,6.14665,6.14537,6.14665,18000000.0
2005-10-27 09:35:00,6.14692,6.14768,6.14592,6.14768,14000000.0
2005-10-27 09:36:00,6.1482,6.1482,6.14675,6.14772,16000000.0
2005-10-27 09:37:00,6.14768,6.14889,6.14718,6.14765,20000000.0
2005-10-27 09:38:00,6.14739,6.14739,6.144,6.14572,19000000.0
2005-10-27 09:39:00,6.14629,6.14732,6.14629,6.14679,16000000.0
2005-10-27 09:40:00,6.14738,6.14738,6.14551,6.14696,12000000.0
2005-10-27 09:41:00,6.14698,6.14805,6.14591,6.14595,18000000.0
2005-10-27 09:42:00,6.14757,6.14764,6.14635,6.14761,16000000.0
2005-10-27 09:43:00,6.14794,6.14868,6.1474,6.14822,15000000.0
2005-10-27 09:44:00,6.14782,6.14808,6.1462,6.14754,13000000.0
2005-10-27 09:45:00,6.14792,6.15031,6.14785,6.14926,13000000.0
2005-10-27 09:46:00,6.14912,6.14912,6.14672,6.14728,17000000.0
2005-10-27 09:47:00,6.14701,6.14902,6.14701,6.14849,13000000.0
2005-10-27 09:48:00,6.14846,6.14857,6.14752,6.14805,16000000.0
2005-10-27 09:49:00,6.14865,6.15032,6.14865,6.15032,17000000.0
2005-10-27 09:50:00,6.1503,6.1515,6.15006,6.1515,12000000.0
2005-10-27 09:51:00,6.15027,6.15156,6.15027,6.15039,16000000.0
2005-10-27 09:52:00,6.1505,6.1515,6.14805,6.1515,16000000.0
2005-10-27 09:53:00,6.15247,6.15268,6.15087,6.15237,15000000.0
2005-10-27 09:54:00,6.15308,6.15308,6.15053,6.1517,15000000.0
2005-10-27 09:55:00,6.1516,6.15217,6.15022,6.15144,15000000.0
2005-10-27 09:56:00,6.1519,6.1528,6.15089,6.15089,17000000.0
2005-10-27 09:57:00,6.15109,6.15294,6.15109,6.15288,12000000.0
2005-10-27 09:58:00,6.15257,6.15298,6.15186,6.15214,14000000.0
2005-10-27 09:59:00,6.15177,6.15208,6.15118,6.15133,10000000.0
2005-10-27 10:00:00,6.1512,6.15123,6.14854,6.14992,11000000.0
2005-10-27 10:01:00,6.15055,6.15071,6.14919,6.15017,24000000.0
2005-10-27 10:02:00,6.1492,6.14965,6.14685,6.14685,14000000.0
2005-10-27 10:03:00,6.14716,6.14783,6.14595,6.14656,16000000.0
2005-10-27 10:04:00,6.14634,6.14655,6.1452,6.14604,10000000.0
2005-10-27 10:05:00,6.14634,6.14796,6.14634,6.14796,10000000.0
2005-10-27 10:06:00,6.1484,6.14986,6.14675,6.14696,9000000.0
2005-10-27 10:07:00,6.14705,6.14791,6.14646,6.14657,11000000.0
2005-10-27 10:08:00,6.14679,6.14679,6.14335,6.14335,9000000.0
2005-10-27 10:09:00,6.14213,6.14242,6.13995,6.14,11000000.0
2005-10-27 10:10:00,6.14058,6.1407,6.13894,6.14046,15000000.0
2005-10-27 10:11:00,6.14063,6.1416,6.13968,6.14016,16000000.0
2005-10-27 10:12:00,6.14001,6.14117,6.14001,6.14052,19000000.0
2005-10-27 10:13:00,6.14024,6.14072,6.13949,6.14072,9000000.0
2005-10-27 10:14:00,6.14058,6.14203,6.1403,6.141,11000000.0
2005-10-27 10:15:00,6.14084,6.14152,6.14029,6.14077,8000000.0
2005-10-27 10:16:00,6.14091,6.14261,6.14091,6.14235,17000000.0
2005-10-27 10:17:00,6.14229,6.14229,6.14129,6.14216,16000000.0
2005-10-27 10:18:00,6.14213,6.14223,6.14102,6.14167,16000000.0
2005-10-27 10:19:00,6.14185,6.1423,6.14059,6.1423,17000000.0
2005-10-27 10:20:00,6.14226,6.14249,6.14115,6.14191,16000000.0
2005-10-27 10:21:00,6.14266,6.14279,6.14161,6.14178,7000000.0
2005-10-27 10:22:00,6.14135,6.14135,6.13959,6.13959,10000000.0
2005-10-27 10:23:00,6.13864,6.13952,6.13761,6.13761,14000000.0
2005-10-27 10:24:00,6.13714,6.13983,6.13714,6.13803,13000000.0
2005-10-27 10:25:00,6.13869,6.13951,6.13803,6.13886,12000000.0
2005-10-27 10:26:00,6.13802,6.13825,6.13712,6.13825,11000000.0
2005-10-27 10:27:00,6.13886,6.1404,6.13837,6.13889,13000000.0
2005-10-27 10:28:00,6.13984,6.14107,6.13921,6.13921,13000000.0
2005-10-27 10:29:00,6.13974,6.13984,6.1388,6.1395,11000000.0
2005-10-27 10:30:00,6.13989,6.13997,6.138,6.138,9000000.0
2005-10-27 10:31:00,6.13773,6.13773,6.13683,6.13769,16000000.0
2005-10-27 10:32:00,6.13729,6.13759,6.13601,6.13601,9000000.0
2005-10-27 10:33:00,6.13609,6.13637,6.13472,6.13535,12000000.0
2005-10-27 10:34:00,6.13471,6.13558,6.1342,6.13532,11000000.0
2005-10-27 10:35:00,6.13504,6.13709,6.13472,6.13692,17000000.0
2005-10-27 10:36:00,6.13703,6.13834,6.13641,6.13834,10000000.0
2005-10-27 10:37:00,6.13718,6.13789,6.13617,6.13633,15000000.0
2005-10-27 10:38:00,6.13656,6.13715,6.13611,6.13666,17000000.0
2005-10-27 10:39:00,6.13673,6.13675,6.13568,6.13657,13000000.0
2005-10-27 10:40:00,6.13761,6.13789,6.13647,6.13789,10000000.0
2005-10-27 10:41:00,6.13782,6.13782,6.13658,6.13691,15000000.0
2005-10-27 10:42:00,6.13771,6.13793,6.13592,6.13695,12000000.0
2005-10-27 10:43:00,6.13665,6.14017,6.13665,6.13888,13000000.0
2005-10-27 10:44:00,6.1406,6.14117,6.13979,6.1405,12000000.0
2005-10-27 10:45:00,6.14145,6.14176,6.14015,6.14036,13000000.0
2005-10-27 10:46:00,6.14052,6.1422,6.14052,6.14069,13000000.0
2005-10-27 10:47:00,6.14101,6.14116,6.13979,6.14,7000000.0
2005-10-27 10:48:00,6.13939,6.14173,6.13939,6.14171,12000000.0
2005-10-27 10:49:00,6.14268,6.14269,6.14156,6.14219,10000000.0
2005-10-27 10:50:00,6.14262,6.14262,6.14094,6.14136,14000000.0
2005-10-27 10:51:00,6.14248,6.14285,6.14121,6.14285,11000000.0
2005-10-27 10:52:00,6.14198,6.14339,6.14158,6.14229,20000000.0
2005-10-27 10:53:00,6.1434,6.1437,6.14298,6.1437,9000000.0
2005-10-27 10:54:00,6.14364,6.14407,6.14253,6.14253,18000000.0
2005-10-27 10:55:00,6.14402,6.1448,6.14338,6.1448,10000000.0
2005-10-27 10:56:00,6.1453,6.1458,6.14491,6.1458,11000000.0
2005-10-27 10:57:00,6.14627,6.14709,6.14577,6.14701,8000000.0
2005-10-27 10:58:00,6.14582,6.14724,6.14489,6.14724,10000000.0
2005-10-27 10:59:00,6.14777,6.14877,6.14631,6.14877,10000000.0
2005-10-27 11:00:00,6.14887,6.14887,6.14725,6.14725,15000000.0
2005-10-27 11:01:00,6.14706,6.14757,6.14608,6.14668,12000000.0
2005-10-27 11:02:00,6.14588,6.14613,6.14512,6.1458,8000000.0
2005-10-27 11:03:00,6.1457,6.14632,6.14523,6.14556,11000000.0
2005-10-27 11:04:00,6.1449,6.14517,6.14342,6.14342,15000000.0
2005-10-27 11:05:00,6.14482,6.14579,6.14401,6.14489,17000000.0
2005-10-27 11:06:00,6.14514,6.14585,6.14439,6.14511,12000000.0
2005-10-27 11:07:00,6.14535,6.14622,6.14535,6.14622,11000000.0
2005-10-27 11:08:00,6.14673,6.14691,6.14588,6.14669,22000000.0
2005-10-27 11:09:00,6.14703,6.14723,6.14563,6.14607,9000000.0
2005-10-27 11:10:00,6.14611,6.14689,6.14581,6.14604,16000000.0
2005-10-27 11:11:00,6.14819,6.15039,6.14819,6.15039,7000000.0
2005-10-27 11:12:00,6.15134,6.15142,6.14965,6.14965,15000000.0
2005-10-27 11:13:00,6.14934,6.14948,6.14774,6.14862,11000000.0
2005-10-27 11:14:00,6.1483,6.1483,6.1464,6.14811,18000000.0
2005-10-27 11:15:00,6.1476,6.14817,6.14699,6.14816,11000000.0
2005-10-27 11:16:00,6.14821,6.14972,6.14821,6.14972,13000000.0
2005-10-27 11:17:00,6.1494,6.1494,6.14665,6.14721,13000000.0
2005-10-27 11:18:00,6.14699,6.14786,6.1463,6.14722,9000000.0
2005-10-27 11:19:00,6.14654,6.14741,6.14579,6.14621,17000000.0
2005-10-27 11:20:00,6.14603,6.14627,6.1443,6.14558,14000000.0
2005-10-27 11:21:00,6.14585,6.1471,6.14407,6.1471,14000000.0
2005-10-27 11:22:00,6.14685,6.14685,6.1451,6.14613,22000000.0
2005-10-27 11:23:00,6.14598,6.14608,6.14535,6.14559,8000000.0
2005-10-27 11:24:00,6.14608,6.1469,6.14577,6.14686,18000000.0
2005-10-27 11:25:00,6.14825,6.14846,6.14566,6.14566,9000000.0
2005-10-27 11:26:00,6.14658,6.14701,6.14578,6.14674,15000000.0
2005-10-27 11:27:00,6.14632,6.1483,6.14628,6.14693,10000000.0
2005-10-27 11:28:00,6.14746,6.14756,6.14658,6.14677,13000000.0
2005-10-27 11:29:00,6.1466,6.14786,6.14621,6.14727,17000000.0
2005-10-27 11:30:00,6.14817,6.1485,6.14681,6.14828,13000000.0
2005-10-27 11:31:00,6.14836,6.14919,6.14702,6.14702,12000000.0
2005-10-27 11:32:00,6.14642,6.14742,6.14642,6.14701,20000000.0
2005-10-27 11:33:00,6.14751,6.14818,6.14605,6.14697,16000000.0
2005-10-27 11:34:00,6.1477,6.14954,6.1477,6.1483,13000000.0
2005-10-27 11:35:00,6.14891,6.15069,6.14891,6.15055,14000000.0
2005-10-27 11:36:00,6.15061,6.15115,6.14952,6.14952,11000000.0
2005-10-27 11:37:00,6.14995,6.15079,6.14899,6.14972,16000000.0
2005-10-27 11:38:00,6.15022,6.15022,6.1469,6.14721,8000000.0
2005-10-27 11:39:00,6.1483,6.14908,6.14808,6.14908,11000000.0
2005-10-27 11:40:00,6.14863,6.14863,6.14672,6.14798,12000000.0
2005-10-27 11:41:00,6.14882,6.14904,6.14794,6.14871,10000000.0
2005-10-27 11:42:00,6.14895,6.14895,6.14731,6.14837,10000000.0
2005-10-27 11:43:00,6.14803,6.14845,6.14728,6.14814,17000000.0
2005-10-27 11:44:00,6.14821,6.14894,6.14771,6.14824,15000000.0
2005-10-27 11:45:00,6.14749,6.14875,6.14749,6.14823,16000000.0
2005-10-27 11:46:00,6.14841,6.14876,6.14733,6.14733,7000000.0
2005-10-27 11:47:00,6.14783,6.14954,6.14783,6.14868,16000000.0
2005-10-27 11:48:00,6.14915,6.14939,6.14779,6.1478,13000000.0
2005-10-27 11:49:00,6.14879,6.14879,6.14819,6.14834,10000000.0
2005-10-27 11:50:00,6.14848,6.14863,6.14726,6.14808,12000000.0
2005-10-27 11:51:00,6.14852,6.15016,6.14833,6.1495,14000000.0
2005-10-27 11:52:00,6.14871,6.15,6.14867,6.14927,18000000.0
2005-10-27 11:53:00,6.14919,6.14934,6.14829,6.14931,16000000.0
2005-10-27 11:54:00,6.14939,6.14946,6.14734,6.14734,8000000.0
2005-10-27 11:55:00,6.14807,6.14958,6.14742,6.1486,8000000.0
2005-10-27 11:56:00,6.14757,6.14881,6.14725,6.14811,8000000.0
2005-10-27 11:57:00,6.14823,6.14874,6.14708,6.14802,11000000.0
2005-10-27 11:58:00,6.14852,6.15005,6.14827,6.15005,14000000.0
2005-10-27 11:59:00,6.14894,6.14918,6.14829,6.1483,11000000.0
2005-10-27 12:00:00,6.14792,6.14875,6.14581,6.14719,15000000.0
2005-10-27 12:01:00,6.14646,6.14646,6.14443,6.14508,13000000.0
2005-10-27 12:02:00,6.14577,6.14725,6.14491,6.14523,15000000.0
2005-10-27 12:03:00,6.14581,6.14632,6.14493,6.14493,11000000.0
2005-10-27 12:04:00,6.14638,6.14725,6.14558,6.14725,9000000.0
2005-10-27 12:05:00,6.14695,6.14695,6.14593,6.14593,9000000.0
2005-10-27 12:06:00,6.14651,6.14651,6.14419,6.14419,15000000.0
2005-10-27 12:07:00,6.14443,6.14603,6.14294,6.14294,11000000.0
2005-10-27 12:08:00,6.14153,6.14292,6.14083,6.14104,8000000.0
2005-10-27 12:09:00,6.14101,6.14101,6.1381,6.13938,18000000.0
2005-10-27 12:10:00,6.13862,6.13925,6.1378,6.13818,14000000.0
2005-10-27 12:11:00,6.13893,6.13968,6.13875,6.13925,9000000.0
2005-10-27 12:12:00,6.13947,6.14067,6.13919,6.14067,18000000.0
2005-10-27 12:13:00,6.14599,6.14703,6.14137,6.14137,12000000.0
2005-10-27 12:14:00,6.14074,6.14188,6.14032,6.14188,10000000.0
2005-10-27 12:15:00,6.14238,6.14272,6.14121,6.1418,8000000.0
2005-10-27 12:16:00,6.14126,6.14147,6.1396,6.14109,14000000.0
2005-10-27 12:17:00,6.14136,6.14192,6.14091,6.14176,13000000.0
2005-10-27 12:18:00,6.14152,6.14173,6.14074,6.1412,10000000.0
2005-10-27 12:19:00,6.14123,6.14137,6.14006,6.14034,11000000.0
2005-10-27 12:20:00,6.14101,6.14101,6.13857,6.14013,8000000.0
2005-10-27 12:21:00,6.14043,6.14142,6.14,6.14,20000000.0
2005-10-27 12:22:00,6.14014,6.14173,6.14014,6.14158,14000000.0
2005-10-27 12:23:00,6.14183,6.14242,6.14116,6.14242,11000000.0
2005-10-27 12:24:00,6.14211,6.14264,6.14044,6.14264,17000000.0
2005-10-27 12:25:00,6.14225,6.14322,6.14135,6.14245,12000000.0
2005-10-27 12:26:00,6.14188,6.14246,6.14114,6.14184,7000000.0
2005-10-27 12:27:00,6.14073,6.14085,6.13899,6.13973,7000000.0
2005-10-27 12:28:00,6.1407,6.14199,6.1407,6.141,19000000.0
2005-10-27 12:29:00,6.14107,6.14111,6.13946,6.14024,12000000.0
2005-10-27 12:30:00,6.14257,6.14364,6.14257,6.14319,10000000.0
2005-10-27 12:31:00,6.14307,6.14356,6.14084,6.14287,12000000.0
2005-10-27 12:32:00,6.14308,6.1431,6.14161,6.14252,12000000.0
2005-10-27 12:33:00,6.14226,6.14284,6.14098,6.1423,15000000.0
2005-10-27 12:34:00,6.14292,6.14325,6.14204,6.14247,12000000.0
2005-10-27 12:35:00,6.14243,6.14243,6.14071,6.14155,12000000.0
2005-10-27 12:36:00,6.1409,6.14237,6.1409,6.14154,15000000.0
2005-10-27 12:37:00,6.14122,6.14231,6.14095,6.14175,8000000.0
2005-10-27 12:38:00,6.14252,6.14401,6.14193,6.14401,15000000.0
2005-10-27 12:39:00,6.14359,6.1438,6.14179,6.14225,14000000.0
2005-10-27 12:40:00,6.14296,6.14353,6.14201,6.14328,18000000.0
2005-10-27 12:41:00,6.14323,6.14339,6.14208,6.14332,11000000.0
2005-10-27 12:42:00,6.14383,6.14383,6.14131,6.14249,17000000.0
2005-10-27 12:43:00,6.14312,6.14348,6.14266,6.14348,11000000.0
2005-10-27 12:44:00,6.14416,6.14443,6.14242,6.14281,13000000.0
2005-10-27 12:45:00,6.14281,6.1437,6.14281,6.14334,10000000.0
2005-10-27 12:46:00,6.14437,6.14437,6.14281,6.1443,20000000.0
2005-10-27 12:47:00,6.14551,6.14627,6.14325,6.14586,10000000.0
2005-10-27 12:48:00,6.14656,6.1469,6.14547,6.14671,10000000.0
2005-10-27 12:49:00,6.14701,6.14974,6.14674,6.14974,15000000.0
2005-10-27 12:50:00,6.14984,6.14995,6.14826,6.14882,14000000.0
2005-10-27 12:51:00,6.14852,6.14853,6.14674,6.14698,14000000.0
2005-10-27 12:52:00,6.14747,6.14809,6.14732,6.14751,9000000.0
2005-10-27 12:53:00,6.14757,6.14805,6.14684,6.14741,9000000.0
2005-10-27 12:54:00,6.1471,6.14782,6.14635,6.14714,20000000.0
2005-10-27 12:55:00,6.14723,6.14723,6.14548,6.14701,12000000.0
2005-10-27 12:56:00,6.14608,6.14702,6.14585,6.14668,7000000.0
2005-10-27 12:57:00,6.14619,6.14703,6.14588,6.14588,13000000.0
2005-10-27 12:58:00,6.14531,6.14647,6.14529,6.14588,16000000.0
2005-10-27 12:59:00,6.14563,6.14616,6.14519,6.14525,14000000.0
2005-10-27 13:00:00,6.14575,6.14611,6.14463,6.14604,12000000.0
2005-10-27 13:01:00,6.14566,6.14644,6.14488,6.1457,17000000.0
2005-10-27 13:02:00,6.14625,6.14652,6.14554,6.14588,10000000.0
2005-10-27 13:03:00,6.1448,6.1448,6.14299,6.14392,22000000.0
2005-10-27 13:04:00,6.14383,6.14383,6.14145,6.14145,20000000.0
2005-10-27 13:05:00,6.14188,6.14502,6.14096,6.1445,14000000.0
2005-10-27 13:06:00,6.14594,6.1463,6.14459,6.14459,17000000.0
2005-10-27 13:07:00,6.14384,6.14609,6.14384,6.14595,22000000.0
2005-10-27 13:08:00,6.14584,6.14656,6.14551,6.14637,12000000.0
2005-10-27 13:09:00,6.14715,6.14858,6.14493,6.14677,12000000.0
2005-10-27 13:10:00,6.145,6.14631,6.145,6.14615,20000000.0
2005-10-27 13:11:00,6.14647,6.14679,6.14556,6.14668,12000000.0
2005-10-27 13:12:00,6.14666,6.14666,6.14523,6.14523,16000000.0
2005-10-27 13:13:00,6.14501,6.1464,6.14368,6.14368,14000000.0
2005-10-27 13:14:00,6.14564,6.14644,6.14474,6.14633,17000000.0
2005-10-27 13:15:00,6.14567,6.14622,6.14504,6.14592,7000000.0
2005-10-27 13:16:00,6.146,6.146,6.14472,6.14484,9000000.0
2005-10-27 13:17:00,6.1451,6.14554,6.14377,6.14377,15000000.0
2005-10-27 13:18:00,6.14406,6.14529,6.14354,6.14424,17000000.0
2005-10-27 13:19:00,6.14455,6.14608,6.14435,6.14445,15000000.0
2005-10-27 13:20:00,6.14412,6.14472,6.14346,6.14358,12000000.0
2005-10-27 13:21:00,6.14236,6.14423,6.14231,6.14345,24000000.0
2005-10-27 13:22:00,6.14395,6.14403,6.14234,6.14243,12000000.0
2005-10-27 13:23:00,6.14303,6.1432,6.14183,6.14185,12000000.0
2005-10-27 13:24:00,6.14234,6.14389,6.14234,6.14389,18000000.0
2005-10-27 13:25:00,6.14239,6.14371,6.14239,6.14349,12000000.0
2005-10-27 13:26:00,6.14385,6.14516,6.14358,6.14446,12000000.0
2005-10-27 13:27:00,6.14514,6.14514,6.1436,6.14402,9000000.0
2005-10-27 13:28:00,6.14432,6.1459,6.14432,6.1459,15000000.0
2005-10-27 13:29:00,6.14593,6.14603,6.14515,6.14515,14000000.0
2005-10-27 13:30:00,6.14566,6.14633,6.14494,6.14633,11000000.0
2005-10-27 13:31:00,6.14593,6.14626,6.14422,6.14422,11000000.0
2005-10-27 13:32:00,6.14475,6.14528,6.14475,6.14527,8000000.0
2005-10-27 13:33:00,6.14486,6.14597,6.1448,6.1453,14000000.0
2005-10-27 13:34:00,6.14421,6.14705,6.14421,6.14705,11000000.0
2005-10-27 13:35:00,6.14562,6.14595,6.14474,6.14485,16000000.0
2005-10-27 13:36:00,6.14427,6.14643,6.14374,6.14627,8000000.0
2005-10-27 13:37:00,6.14604,6.14646,6.14472,6.14628,17000000.0
2005-10-27 13:38:00,6.14565,6.14635,6.14506,6.14512,14000000.0
2005-10-27 13:39:00,6.14527,6.14589,6.1445,6.14589,10000000.0
2005-10-27 13:40:00,6.14609,6.14609,6.14504,6.14516,8000000.0
2005-10-27 13:41:00,6.14566,6.14566,6.14401,6.14508,11000000.0
2005-10-27 13:42:00,6.14483,6.14483,6.14317,6.14381,14000000.0
2005-10-27 13:43:00,6.14331,6.14383,6.14242,6.14242,11000000.0
2005-10-27 13:44:00,6.1422,6.14468,6.14215,6.14331,11000000.0
2005-10-27 13:45:00,6.14297,6.14354,6.14194,6.1427,14000000.0
2005-10-27 13:46:00,6.14339,6.14339,6.14228,6.14235,11000000.0
2005-10-27 13:47:00,6.14238,6.144,6.14238,6.14318,13000000.0
2005-10-27 13:48:00,6.14357,6.14457,6.14338,6.14427,14000000.0
2005-10-27 13:49:00,6.14344,6.14418,6.14267,6.14302,12000000.0
2005-10-27 13:50:00,6.14305,6.14466,6.14258,6.14426,16000000.0
2005-10-27 13:51:00,6.1445,6.14483,6.14344,6.14473,14000000.0
2005-10-27 13:52:00,6.14471,6.14549,6.14385,6.14385,10000000.0
2005-10-27 13:53:00,6.14412,6.1449,6.14308,6.14457,10000000.0
2005-10-27 13:54:00,6.1456,6.1456,6.14455,6.14457,8000000.0
2005-10-27 13:55:00,6.14508,6.14508,6.14352,6.14445,13000000.0
2005-10-27 13:56:00,6.14365,6.14421,6.14313,6.14331,17000000.0
2005-10-27 13:57:00,6.14276,6.14359,6.14194,6.14228,13000000.0
2005-10-27 13:58:00,6.14368,6.14449,6.14365,6.14378,7000000.0
2005-10-27 13:59:00,6.14236,6.14308,6.14224,6.14261,9000000.0
2005-10-27 14:00:00,6.14246,6.14267,6.14163,6.14209,7000000.0
2005-10-27 14:01:00,6.14228,6.14234,6.14136,6.14225,11000000.0
2005-10-27 14:02:00,6.14182,6.14228,6.14125,6.14133,19000000.0
2005-10-27 14:03:00,6.14248,6.14255,6.14102,6.14162,13000000.0
2005-10-27 14:04:00,6.14098,6.14186,6.14054,6.1416,22000000.0
2005-10-27 14:05:00,6.14157,6.1416,6.14047,6.14151,17000000.0
2005-10-27 14:06:00,6.14192,6.14203,6.14073,6.14073,11000000.0
2005-10-27 14:07:00,6.14117,6.14267,6.14117,6.1424,9000000.0
2005-10-27 14:08:00,6.1428,6.14317,6.14253,6.14261,11000000.0
2005-10-27 14:09:00,6.1429,6.14369,6.14262,6.14308,12000000.0
2005-10-27 14:10:00,6.14248,6.14375,6.14166,6.14316,13000000.0
2005-10-27 14:11:00,6.14348,6.14364,6.1426,6.14341,14000000.0
2005-10-27 14:12:00,6.14391,6.1445,6.14337,6.14417,11000000.0
2005-10-27 14:13:00,6.1437,6.14388,6.14277,6.1431,11000000.0
2005-10-27 14:14:00,6.14405,6.14465,6.14366,6.14431,7000000.0
2005-10-27 14:15:00,6.14489,6.14612,6.14449,6.14612,14000000.0
2005-10-27 14:16:00,6.14517,6.14564,6.14389,6.14404,13000000.0
2005-10-27 14:17:00,6.14525,6.14542,6.14413,6.14413,22000000.0
2005-10-27 14:18:00,6.144,6.14431,6.14279,6.14363,15000000.0
2005-10-27 14:19:00,6.14442,6.14658,6.14442,6.14624,12000000.0
2005-10-27 14:20:00,6.14805,6.14825,6.14645,6.1474,7000000.0
2005-10-27 14:21:00,6.14799,6.14803,6.14621,6.14763,13000000.0
2005-10-27 14:22:00,6.14656,6.14656,6.14553,6.146,8000000.0
2005-10-27 14:23:00,6.14572,6.14672,6.14513,6.14672,11000000.0
2005-10-27 14:24:00,6.14662,6.14707,6.14548,6.14577,13000000.0
2005-10-27 14:25:00,6.14669,6.14706,6.1454,6.14557,15000000.0
2005-10-27 14:26:00,6.14545,6.14557,6.14478,6.14535,8000000.0
2005-10-27 14:27:00,6.14507,6.14579,6.14468,6.14579,10000000.0
2005-10-27 14:28:00,6.14478,6.14555,6.14463,6.14551,11000000.0
2005-10-27 14:29:00,6.14491,6.14569,6.14274,6.14339,21000000.0
2005-10-27 14:30:00,6.14322,6.14322,6.14099,6.1426,11000000.0
2005-10-27 14:31:00,6.14415,6.14415,6.14087,6.1421,17000000.0
2005-10-27 14:32:00,6.14225,6.14345,6.14162,6.14224,15000000.0
2005-10-27 14:33:00,6.14275,6.14278,6.14105,6.14278,8000000.0
2005-10-27 14:34:00,6.14203,6.14327,6.14111,6.14307,9000000.0
2005-10-27 14:35:00,6.14236,6.14236,6.13875,6.13875,11000000.0
2005-10-27 14:36:00,6.13836,6.1417,6.13795,6.1417,15000000.0
2005-10-27 14:37:00,6.13714,6.13714,6.13566,6.13672,8000000.0
2005-10-27 14:38:00,6.1377,6.13778,6.13462,6.13462,10000000.0
2005-10-27 14:39:00,6.13546,6.13928,6.13546,6.13744,19000000.0
2005-10-27 14:40:00,6.13766,6.13851,6.13655,6.13655,15000000.0
2005-10-27 14:41:00,6.13669,6.13766,6.13555,6.13555,15000000.0
2005-10-27 14:42:00,6.13558,6.13632,6.13424,6.13481,17000000.0
2005-10-27 14:43:00,6.13568,6.13674,6.1352,6.1356,15000000.0
2005-10-27 14:44:00,6.13507,6.13548,6.13327,6.13349,15000000.0
2005-10-27 14:45:00,6.13275,6.1337,6.12939,6.12939,9000000.0
2005-10-27 14:46:00,6.12892,6.12909,6.1271,6.12783,11000000.0
2005-10-27 14:47:00,6.12716,6.12805,6.12621,6.12633,12000000.0
2005-10-27 14:48:00,6.12523,6.12692,6.12489,6.12643,12000000.0
2005-10-27 14:49:00,6.12536,6.12706,6.1252,6.12654,12000000.0
2005-10-27 14:50:00,6.12608,6.12613,6.12402,6.12464,15000000.0
2005-10-27 14:51:00,6.12562,6.12615,6.12408,6.12413,10000000.0
2005-10-27 14:52:00,6.12421,6.12616,6.12355,6.12541,13000000.0
2005-10-27 14:53:00,6.12584,6.12905,6.12518,6.12656,13000000.0
2005-10-27 14:54:00,6.12617,6.12678,6.12445,6.12593,9000000.0
2005-10-27 14:55:00,6.12722,6.12852,6.12648,6.12736,16000000.0
2005-10-27 14:56:00,6.12757,6.12877,6.12757,6.12848,15000000.0
2005-10-27 14:57:00,6.12792,6.12865,6.12697,6.12707,15000000.0
2005-10-27 14:58:00,6.12765,6.12899,6.1266,6.12772,11000000.0
2005-10-27 14:59:00,6.12797,6.12947,6.12774,6.12774,14000000.0
2005-10-27 15:00:00,6.12787,6.12992,6.12787,6.12934,18000000.0
2005-10-27 15:01:00,6.12974,6.131,6.12959,6.131,12000000.0
2005-10-27 15:02:00,6.13052,6.13093,6.12758,6.1309,7000000.0
2005-10-27 15:03:00,6.12953,6.12969,6.12754,6.12905,18000000.0
2005-10-27 15:04:00,6.1289,6.12953,6.12816,6.12861,21000000.0
2005-10-27 15:05:00,6.12941,6.12967,6.12862,6.12905,13000000.0
2005-10-27 15:06:00,6.12976,6.12976,6.12813,6.12844,14000000.0
2005-10-27 15:07:00,6.12834,6.12955,6.1251,6.12884,22000000.0
2005-10-27 15:08:00,6.13017,6.13023,6.1288,6.12919,10000000.0
2005-10-27 15:09:00,6.12978,6.13054,6.12823,6.12823,9000000.0
2005-10-27 15:10:00,6.12772,6.12965,6.12594,6.1294,14000000.0
2005-10-27 15:11:00,6.1303,6.13084,6.12831,6.12884,12000000.0
2005-10-27 15:12:00,6.12989,6.13031,6.12917,6.12962,13000000.0
2005-10-27 15:13:00,6.12908,6.12954,6.12773,6.12827,12000000.0
2005-10-27 15:14:00,6.12985,6.13029,6.12902,6.13029,10000000.0
2005-10-27 15:15:00,6.13038,6.13107,6.12963,6.13048,16000000.0
2005-10-27 15:16:00,6.13037,6.13133,6.12938,6.12938,15000000.0
2005-10-27 15:17:00,6.12884,6.12945,6.12754,6.1283,14000000.0
2005-10-27 15:18:00,6.12894,6.12946,6.12855,6.12898,12000000.0
2005-10-27 15:19:00,6.12971,6.13015,6.12909,6.13014,11000000.0
2005-10-27 15:20:00,6.12936,6.13059,6.12936,6.12946,14000000.0
2005-10-27 15:21:00,6.12852,6.12951,6.12805,6.1288,14000000.0
2005-10-27 15:22:00,6.1291,6.12977,6.12885,6.12954,10000000.0
2005-10-27 15:23:00,6.12964,6.13012,6.1289,6.12918,11000000.0
2005-10-27 15:24:00,6.13018,6.13047,6.12856,6.12965,10000000.0
2005-10-27 15:25:00,6.12907,6.12966,6.12807,6.12871,16000000.0
2005-10-27 15:26:00,6.12866,6.1289,6.12712,6.12874,15000000.0
2005-10-27 15:27:00,6.12769,6.1278,6.1268,6.12726,10000000.0
2005-10-27 15:28:00,6.12677,6.12704,6.12631,6.12685,11000000.0
2005-10-27 15:29:00,6.12628,6.12768,6.12532,6.12764,19000000.0
2005-10-27 15:30:00,6.12772,6.12817,6.12563,6.12817,10000000.0
2005-10-27 15:31:00,6.12725,6.12893,6.12635,6.12742,14000000.0
2005-10-27 15:32:00,6.12756,6.1285,6.12591,6.12826,12000000.0
2005-10-27 15:33:00,6.12961,6.12993,6.12911,6.12953,20000000.0
2005-10-27 15:34:00,6.12968,6.12994,6.12878,6.12987,12000000.0
2005-10-27 15:35:00,6.12843,6.13184,6.12843,6.1316,12000000.0
2005-10-27 15:36:00,6.13168,6.13223,6.13123,6.13192,10000000.0
2005-10-27 15:37:00,6.13306,6.13334,6.13163,6.13281,10000000.0
2005-10-27 15:38:00,6.13253,6.13373,6.13233,6.13305,13000000.0
2005-10-27 15:39:00,6.13325,6.13343,6.13022,6.13269,7000000.0
2005-10-27 15:40:00,6.13316,6.13344,6.13228,6.13332,10000000.0
2005-10-27 15:41:00,6.13231,6.13294,6.13141,6.1325,9000000.0
2005-10-27 15:42:00,6.13221,6.13221,6.13066,6.13155,13000000.0
2005-10-27 15:43:00,6.13162,6.13163,6.13049,6.13163,16000000.0
2005-10-27 15:44:00,6.1326,6.13419,6.13218,6.1341,14000000.0
2005-10-27 15:45:00,6.1341,6.13475,6.13267,6.13391,15000000.0
2005-10-27 15:46:00,6.13407,6.13428,6.13272,6.13416,13000000.0
2005-10-27 15:47:00,6.13311,6.13425,6.13248,6.13248,9000000.0
2005-10-27 15:48:00,6.13237,6.13418,6.13182,6.13418,21000000.0
2005-10-27 15:49:00,6.13579,6.13708,6.13548,6.13596,23000000.0
2005-10-27 15:50:00,6.13512,6.13512,6.13287,6.13379,12000000.0
2005-10-27 15:51:00,6.13354,6.13377,6.13185,6.13377,19000000.0
2005-10-27 15:52:00,6.13424,6.13521,6.13389,6.13421,15000000.0
2005-10-27 15:53:00,6.13459,6.13721,6.13438,6.13682,14000000.0
2005-10-27 15:54:00,6.13752,6.13773,6.13645,6.13758,15000000.0
2005-10-27 15:55:00,6.1371,6.1371,6.13446,6.13524,12000000.0
2005-10-27 15:56:00,6.13433,6.13433,6.13276,6.13414,18000000.0
2005-10-27 15:57:00,6.13496,6.13503,6.13308,6.13503,10000000.0
2005-10-27 15:58:00,6.13611,6.13637,6.13442,6.13548,22000000.0
2005-10-27 15:59:00,6.13561,6.13763,6.13455,6.13763,12000000.0
2005-10-27 16:00:00,6.13711,6.13714,6.1351,6.13552,12000000.0
2005-10-27 16:01:00,6.13485,6.13498,6.13356,6.13378,12000000.0
2005-10-27 16:02:00,6.13469,6.13676,6.13431,6.13676,13000000.0
2005-10-27 16:03:00,6.1365,6.13792,6.13576,6.13698,13000000.0
2005-10-27 16:04:00,6.13711,6.13836,6.13647,6.13836,11000000.0
2005-10-27 16:05:00,6.13887,6.13913,6.13768,6.1378,9000000.0
2005-10-27 16:06:00,6.13782,6.13856,6.13674,6.13674,14000000.0
2005-10-27 16:07:00,6.13634,6.13701,6.13421,6.13421,15000000.0
2005-10-27 16:08:00,6.13448,6.13621,6.13448,6.13621,15000000.0
2005-10-27 16:09:00,6.13663,6.13803,6.13587,6.13735,17000000.0
2005-10-27 16:10:00,6.13881,6.13956,6.137,6.13832,14000000.0
2005-10-27 16:11:00,6.13985,6.14037,6.1386,6.1386,9000000.0
2005-10-27 16:12:00,6.13859,6.14023,6.13859,6.14008,15000000.0
2005-10-27 16:13:00,6.14066,6.14209,6.14021,6.14087,14000000.0
2005-10-27 16:14:00,6.13997,6.14075,6.13921,6.1407,12000000.0
2005-10-27 16:15:00,6.13846,6.1397,6.13739,6.13842,14000000.0
2005-10-27 16:16:00,6.13886,6.13937,6.13809,6.13877,13000000.0
2005-10-27 16:17:00,6.13922,6.14215,6.13835,6.14215,18000000.0
2005-10-27 16:18:00,6.14318,6.14444,6.14167,6.14167,13000000.0
2005-10-27 16:19:00,6.14273,6.14305,6.14102,6.1412,8000000.0
2005-10-27 16:20:00,6.14184,6.14274,6.1416,6.14256,13000000.0
2005-10-27 16:21:00,6.14324,6.14365,6.14156,6.14181,12000000.0
2005-10-27 16:22:00,6.14116,6.14116,6.14027,6.14063,11000000.0
2005-10-27 16:23:00,6.14062,6.14062,6.13876,6.14004,14000000.0
2005-10-27 16:24:00,6.14028,6.1404,6.13728,6.13807,15000000.0
2005-10-27 16:25:00,6.13789,6.1384,6.13741,6.13807,11000000.0
2005-10-27 16:26:00,6.13652,6.13701,6.13594,6.13635,8000000.0
2005-10-27 16:27:00,6.13644,6.13811,6.13596,6.13811,10000000.0
2005-10-27 16:28:00,6.13908,6.13973,6.13784,6.13943,15000000.0
2005-10-27 16:29:00,6.13968,6.14094,6.13968,6.14059,7000000.0
2005-10-27 16:30:00,6.14022,6.14169,6.13987,6.14142,16000000.0
2005-10-27 16:31:00,6.14167,6.14335,6.14155,6.14185,14000000.0
2005-10-27 16:32:00,6.14272,6.143,6.14201,6.14244,7000000.0
2005-10-27 16:33:00,6.14064,6.14111,6.13909,6.14013,8000000.0
2005-10-27 16:34:00,6.13824,6.14058,6.13758,6.13955,8000000.0
2005-10-27 16:35:00,6.13951,6.13951,6.13757,6.13757,9000000.0
2005-10-27 16:36:00,6.13772,6.13937,6.13743,6.13937,13000000.0
2005-10-27 16:37:00,6.13844,6.13874,6.13694,6.13797,18000000.0
2005-10-27 16:38:00,6.13769,6.13835,6.13701,6.13771,18000000.0
2005-10-27 16:39:00,6.13752,6.13834,6.13659,6.13749,20000000.0
2005-10-27 16:40:00,6.13825,6.13859,6.13674,6.13702,13000000.0
2005-10-27 16:41:00,6.13663,6.13722,6.13558,6.13678,20000000.0
2005-10-27 16:42:00,6.13644,6.13718,6.13598,6.13671,18000000.0
2005-10-27 16:43:00,6.13685,6.1382,6.13671,6.138,15000000.0
2005-10-27 16:44:00,6.13713,6.13814,6.13708,6.13738,20000000.0
2005-10-27 16:45:00,6.13829,6.13977,6.13789,6.13892,13000000.0
2005-10-27 16:46:00,6.13925,6.13961,6.13776,6.13776,15000000.0
2005-10-27 16:47:00,6.13833,6.13845,6.13781,6.13783,8000000.0
2005-10-27 16:48:00,6.1373,6.13779,6.1365,6.13768,11000000.0
2005-10-27 16:49:00,6.13743,6.13982,6.13701,6.13701,12000000.0
2005-10-27 16:50:00,6.13683,6.13844,6.13683,6.13741,15000000.0
2005-10-27 16:51:00,6.13921,6.13995,6.13885,6.13944,18000000.0
2005-10-27 16:52:00,6.13941,6.13953,6.13758,6.13841,14000000.0
2005-10-27 16:53:00,6.13856,6.13857,6.13723,6.13794,8000000.0
2005-10-27 16:54:00,6.13667,6.13708,6.13503,6.13545,11000000.0
2005-10-27 16:55:00,6.13565,6.13688,6.13565,6.13651,12000000.0
2005-10-27 16:56:00,6.13702,6.13739,6.13606,6.13739,10000000.0
2005-10-27 16:57:00,6.13688,6.13796,6.13663,6.13712,8000000.0
2005-10-27 16:58:00,6.13862,6.13897,6.13762,6.1384,9000000.0
2005-10-27 16:59:00,6.13766,6.13806,6.13567,6.13755,13000000.0
2005-10-27 17:00:00,6.13715,6.13857,6.13645,6.13857,11000000.0
2005-10-27 17:01:00,6.13869,6.13953,6.13816,6.13935,12000000.0
2005-10-27 17:02:00,6.1386,6.14106,6.13834,6.14106,10000000.0
2005-10-27 17:03:00,6.1404,6.14139,6.13973,6.14133,16000000.0
2005-10-27 17:04:00,6.14125,6.14157,6.14002,6.14133,13000000.0
2005-10-27 17:05:00,6.14172,6.14256,6.1414,6.14205,16000000.0
2005-10-27 17:06:00,6.14301,6.14301,6.14103,6.14161,12000000.0
2005-10-27 17:07:00,6.14204,6.14204,6.14108,6.14144,8000000.0
2005-10-27 17:08:00,6.14127,6.14293,6.141,6.14293,21000000.0
2005-10-27 17:09:00,6.14295,6.14347,6.14201,6.14311,16000000.0
2005-10-27 17:10:00,6.14385,6.14422,6.14321,6.14347,11000000.0
2005-10-27 17:11:00,6.1421,6.14245,6.13987,6.13987,11000000.0
2005-10-27 17:12:00,6.14008,6.14086,6.1398,6.14085,9000000.0
2005-10-27 17:13:00,6.13947,6.14101,6.13934,6.14101,9000000.0
2005-10-27 17:14:00,6.14112,6.1415,6.13983,6.14118,17000000.0
2005-10-27 17:15:00,6.14121,6.14121,6.13976,6.14121,11000000.0
2005-10-27 17:16:00,6.14109,6.14322,6.14109,6.14208,15000000.0
2005-10-27 17:17:00,6.14222,6.14293,6.14118,6.14234,13000000.0
2005-10-27 17:18:00,6.14338,6.14363,6.14203,6.14275,15000000.0
2005-10-27 17:19:00,6.14275,6.14314,6.14168,6.1422,17000000.0
2005-10-27 17:20:00,6.14308,6.14352,6.14174,6.14174,12000000.0
2005-10-27 17:21:00,6.1419,6.14299,6.14136,6.14299,7000000.0
2005-10-27 17:22:00,6.14363,6.14376,6.1413,6.14285,14000000.0
2005-10-27 17:23:00,6.14262,6.14272,6.14073,6.14272,13000000.0
2005-10-27 17:24:00,6.1418,6.14187,6.14023,6.14061,9000000.0
2005-10-27 17:25:00,6.14081,6.14219,6.14047,6.14127,11000000.0
2005-10-27 17:26:00,6.14097,6.14215,6.13987,6.14104,16000000.0
2005-10-27 17:27:00,6.1409,6.14213,6.14073,6.14213,9000000.0
2005-10-27 17:28:00,6.14245,6.14459,6.14116,6.14459,15000000.0
2005-10-27 17:29:00,6.14525,6.14567,6.14248,6.14248,11000000.0
2005-10-27 17:30:00,6.14176,6.14183,6.14031,6.1415,19000000.0
2005-10-27 17:31:00,6.14092,6.14182,6.14048,6.14091,11000000.0
2005-10-27 17:32:00,6.14053,6.14147,6.13998,6.14104,9000000.0
2005-10-27 17:33:00,6.14212,6.14219,6.14059,6.14079,10000000.0
2005-10-27 17:34:00,6.14074,6.14103,6.13985,6.14088,14000000.0
2005-10-27 17:35:00,6.14122,6.14199,6.14001,6.1402,13000000.0
2005-10-27 17:36:00,6.14015,6.14255,6.14015,6.14254,11000000.0
2005-10-27 17:37:00,6.14111,6.14158,6.13813,6.14104,15000000.0
2005-10-27 17:38:00,6.14142,6.14144,6.14002,6.14002,17000000.0
2005-10-27 17:39:00,6.1403,6.14071,6.13946,6.14001,8000000.0
2005-10-27 17:40:00,6.13983,6.1402,6.13827,6.14008,12000000.0
2005-10-27 17:41:00,6.13906,6.13938,6.13783,6.13871,21000000.0
2005-10-27 17:42:00,6.13885,6.1395,6.13757,6.1395,13000000.0
2005-10-27 17:43:00,6.13967,6.13967,6.13791,6.13892,11000000.0
2005-10-27 17:44:00,6.13977,6.13977,6.13793,6.13827,19000000.0
2005-10-27 17:45:00,6.13857,6.13888,6.13794,6.13884,10000000.0
2005-10-27 17:46:00,6.13885,6.13944,6.13806,6.13878,13000000.0
2005-10-27 17:47:00,6.13848,6.1389,6.13768,6.13843,9000000.0
2005-10-27 17:48:00,6.13793,6.13828,6.13681,6.13771,14000000.0
2005-10-27 17:49:00,6.13726,6.13768,6.13678,6.13755,14000000.0
2005-10-27 17:50:00,6.13601,6.13665,6.13601,6.13665,17000000.0
2005-10-27 17:51:00,6.1382,6.14154,6.13789,6.13856,13000000.0
2005-10-27 17:52:00,6.13764,6.13764,6.13446,6.13534,24000000.0
2005-10-27 17:53:00,6.13507,6.13584,6.135,6.13584,16000000.0
2005-10-27 17:54:00,6.13572,6.13737,6.1353,6.13671,16000000.0
2005-10-27 17:55:00,6.13602,6.13611,6.13395,6.13495,13000000.0
2005-10-27 17:56:00,6.13549,6.13563,6.13473,6.13522,15000000.0
2005-10-27 17:57:00,6.13577,6.13639,6.13514,6.13639,10000000.0
2005-10-27 17:58:00,6.13538,6.13579,6.13486,6.13579,15000000.0
2005-10-27 17:59:00,6.13588,6.13665,6.13505,6.13665,13000000.0
2005-10-27 18:00:00,6.13699,6.13725,6.13558,6.13567,7000000.0
2005-10-27 18:01:00,6.13598,6.13769,6.13566,6.13576,18000000.0
2005-10-27 18:02:00,6.1365,6.1382,6.1365,6.13778,17000000.0
2005-10-27 18:03:00,6.13845,6.14032,6.1377,6.1384,16000000.0
2005-10-27 18:04:00,6.13956,6.14084,6.13898,6.14049,14000000.0
2005-10-27 18:05:00,6.14026,6.14026,6.13891,6.14023,13000000.0
2005-10-27 18:06:00,6.14011,6.14012,6.13823,6.13823,18000000.0
2005-10-27 18:07:00,6.13843,6.13968,6.1384,6.1387,12000000.0
2005-10-27 18:08:00,6.13836,6.13973,6.13836,6.13933,18000000.0
2005-10-27 18:09:00,6.1397,6.1397,6.13772,6.13818,12000000.0
2005-10-27 18:10:00,6.13857,6.14013,6.13857,6.14013,13000000.0
2005-10-27 18:11:00,6.13907,6.14012,6.13906,6.13916,10000000.0
2005-10-27 18:12:00,6.13846,6.13986,6.1383,6.13986,11000000.0
2005-10-27 18:13:00,6.13948,6.13948,6.13764,6.13788,14000000.0
2005-10-27 18:14:00,6.1378,6.1378,6.13674,6.13695,10000000.0
2005-10-27 18:15:00,6.1369,6.1369,6.13558,6.13646,10000000.0
2005-10-27 18:16:00,6.13735,6.13735,6.13647,6.13647,9000000.0
2005-10-27 18:17:00,6.13597,6.13646,6.13489,6.13489,18000000.0
2005-10-27 18:18:00,6.13507,6.13598,6.13494,6.13534,14000000.0
2005-10-27 18:19:00,6.13467,6.13492,6.1337,6.1344,10000000.0
2005-10-27 18:20:00,6.13491,6.13504,6.13305,6.13402,15000000.0
2005-10-27 18:21:00,6.13415,6.1347,6.1331,6.13467,18000000.0
2005-10-27 18:22:00,6.13468,6.13468,6.13329,6.13408,14000000.0
2005-10-27 18:23:00,6.13404,6.13605,6.1336,6.13605,7000000.0
2005-10-27 18:24:00,6.13679,6.13679,6.1347,6.1347,9000000.0
2005-10-27 18:25:00,6.13406,6.13519,6.13377,6.13382,13000000.0
2005-10-27 18:26:00,6.13447,6.13511,6.13344,6.1341,16000000.0
2005-10-27 18:27:00,6.13367,6.13472,6.1331,6.13365,14000000.0
2005-10-27 18:28:00,6.13371,6.13376,6.13254,6.13337,13000000.0
2005-10-27 18:29:00,6.13408,6.13408,6.1328,6.13293,11000000.0
2005-10-27 18:30:00,6.13425,6.13425,6.13257,6.13363,16000000.0
2005-10-27 18:31:00,6.13375,6.13436,6.13304,6.13436,12000000.0
2005-10-27 18:32:00,6.13418,6.13522,6.1338,6.13428,11000000.0
2005-10-27 18:33:00,6.13428,6.13549,6.13394,6.1345,13000000.0
2005-10-27 18:34:00,6.13444,6.13531,6.13367,6.13452,13000000.0
2005-10-27 18:35:00,6.13538,6.13589,6.13445,6.1352,18000000.0
2005-10-27 18:36:00,6.13545,6.13586,6.13437,6.13557,18000000.0
2005-10-27 18:37:00,6.13531,6.13554,6.1337,6.13484,18000000.0
2005-10-27 18:38:00,6.13485,6.13485,6.13374,6.13437,11000000.0
2005-10-27 18:39:00,6.13444,6.13491,6.13347,6.13491,11000000.0
2005-10-27 18:40:00,6.13441,6.13538,6.1333,6.13404,14000000.0
2005-10-27 18:41:00,6.1341,6.13539,6.13404,6.13537,16000000.0
2005-10-27 18:42:00,6.13591,6.13686,6.13534,6.13638,14000000.0
2005-10-27 18:43:00,6.13724,6.13724,6.13594,6.13628,10000000.0
2005-10-27 18:44:00,6.13596,6.13716,6.13535,6.13703,13000000.0
2005-10-27 18:45:00,6.13804,6.13841,6.13634,6.13841,13000000.0
2005-10-27 18:46:00,6.13947,6.14026,6.13824,6.14026,12000000.0
2005-10-27 18:47:00,6.13995,6.14037,6.1394,6.14037,14000000.0
2005-10-27 18:48:00,6.13941,6.13958,6.138,6.1384,15000000.0
2005-10-27 18:49:00,6.13807,6.13944,6.13807,6.13944,12000000.0
2005-10-27 18:50:00,6.13923,6.13945,6.13851,6.13881,9000000.0
2005-10-27 18:51:00,6.13939,6.14012,6.13879,6.13891,17000000.0
2005-10-27 18:52:00,6.13897,6.13957,6.13862,6.13862,9000000.0
2005-10-27 18:53:00,6.13826,6.13973,6.13818,6.13818,14000000.0
2005-10-27 18:54:00,6.13769,6.13853,6.13758,6.13853,14000000.0
2005-10-27 18:55:00,6.13904,6.14033,6.13882,6.14033,10000000.0
2005-10-27 18:56:00,6.14021,6.14189,6.14021,6.14113,16000000.0
2005-10-27 18:57:00,6.14133,6.14223,6.14106,6.14106,17000000.0
2005-10-27 18:58:00,6.14076,6.14101,6.13972,6.14099,14000000.0
2005-10-27 18:59:00,6.14084,6.14084,6.13902,6.14056,14000000.0
2005-10-27 19:00:00,6.14064,6.14127,6.13963,6.13963,15000000.0
2005-10-27 19:01:00,6.14037,6.14073,6.13942,6.13942,15000000.0
2005-10-27 19:02:00,6.13933,6.14124,6.13933,6.14053,14000000.0
2005-10-27 19:03:00,6.14059,6.14109,6.13966,6.14014,14000000.0
2005-10-27 19:04:00,6.13997,6.14009,6.13834,6.13863,12000000.0
2005-10-27 19:05:00,6.13888,6.14062,6.13888,6.13925,15000000.0
2005-10-27 19:06:00,6.1394,6.1406,6.1394,6.14002,16000000.0
2005-10-27 19:07:00,6.14013,6.14033,6.13937,6.13965,20000000.0
2005-10-27 19:08:00,6.13919,6.14022,6.13871,6.13992,8000000.0
2005-10-27 19:09:00,6.13994,6.14097,6.13994,6.14006,17000000.0
2005-10-27 19:10:00,6.13946,6.1402,6.13915,6.13986,9000000.0
2005-10-27 19:11:00,6.13965,6.13965,6.13767,6.13793,16000000.0
2005-10-27 19:12:00,6.13881,6.14002,6.13742,6.1394,13000000.0
2005-10-27 19:13:00,6.13943,6.13979,6.13873,6.13979,10000000.0
2005-10-27 19:14:00,6.13827,6.13937,6.13788,6.13872,20000000.0
2005-10-27 19:15:00,6.13849,6.13942,6.1381,6.13827,12000000.0
2005-10-27 19:16:00,6.13824,6.13866,6.13824,6.1384,8000000.0
2005-10-27 19:17:00,6.13923,6.14005,6.13789,6.13983,18000000.0
2005-10-27 19:18:00,6.13945,6.14029,6.13881,6.13902,11000000.0
2005-10-27 19:19:00,6.13893,6.13946,6.13816,6.13946,12000000.0
2005-10-27 19:20:00,6.13947,6.14017,6.13906,6.14017,14000000.0
2005-10-27 19:21:00,6.14003,6.14016,6.13876,6.14013,13000000.0
2005-10-27 19:22:00,6.14082,6.14082,6.13875,6.13921,12000000.0
2005-10-27 19:23:00,6.13927,6.14026,6.13894,6.13968,14000000.0
2005-10-27 19:24:00,6.13952,6.13954,6.13842,6.13952,19000000.0
2005-10-27 19:25:00,6.1396,6.14006,6.13929,6.13976,8000000.0
2005-10-27 19:26:00,6.13949,6.13949,6.13817,6.13846,7000000.0
2005-10-27 19:27:00,6.13862,6.13933,6.13787,6.13787,20000000.0
2005-10-27 19:28:00,6.13826,6.13952,6.13768,6.13934,17000000.0
2005-10-27 19:29:00,6.13937,6.13937,6.13881,6.13881,10000000.0
2005-10-27 19:30:00,6.13736,6.13844,6.13698,6.13789,15000000.0
2005-10-27 19:31:00,6.13781,6.13976,6.13781,6.13976,11000000.0
2005-10-27 19:32:00,6.13966,6.1397,6.13845,6.13929,9000000.0
2005-10-27 19:33:00,6.13869,6.14005,6.13797,6.1392,14000000.0
2005-10-27 19:34:00,6.13905,6.13905,6.13802,6.1381,17000000.0
2005-10-27 19:35:00,6.13806,6.13949,6.13778,6.13843,8000000.0
2005-10-27 19:36:00,6.13791,6.13869,6.13784,6.13856,15000000.0
2005-10-27 19:37:00,6.13862,6.1387,6.13787,6.13836,8000000.0
2005-10-27 19:38:00,6.13844,6.13913,6.13768,6.13913,15000000.0
2005-10-27 19:39:00,6.13853,6.13913,6.13781,6.13825,17000000.0
2005-10-27 19:40:00,6.13816,6.13908,6.13716,6.13867,16000000.0
2005-10-27 19:41:00,6.13902,6.13902,6.13702,6.13785,11000000.0
2005-10-27 19:42:00,6.13817,6.13817,6.13665,6.13713,15000000.0
2005-10-27 19:43:00,6.13804,6.1385,6.13684,6.13821,14000000.0
2005-10-27 19:44:00,6.13811,6.13811,6.13687,6.13804,14000000.0
2005-10-27 19:45:00,6.1379,6.13874,6.1379,6.13799,15000000.0
2005-10-27 19:46:00,6.13767,6.13793,6.13767,6.13793,15000000.0
2005-10-27 19:47:00,6.13772,6.13813,6.13697,6.13697,16000000.0
2005-10-27 19:48:00,6.13702,6.13806,6.13702,6.13764,16000000.0
2005-10-27 19:49:00,6.13649,6.13762,6.13649,6.13761,8000000.0
2005-10-27 19:50:00,6.13776,6.13796,6.1377,6.13792,9000000.0
2005-10-27 19:51:00,6.13786,6.13837,6.13726,6.13835,19000000.0
2005-10-27 19:52:00,6.13828,6.13833,6.13649,6.13734,11000000.0
2005-10-27 19:53:00,6.13783,6.13807,6.13688,6.13688,14000000.0
2005-10-27 19:54:00,6.13701,6.1387,6.13701,6.13865,18000000.0
2005-10-27 19:55:00,6.13859,6.13872,6.13796,6.13804,13000000.0
2005-10-27 19:56:00,6.13765,6.13801,6.13654,6.13654,10000000.0
2005-10-27 19:57:00,6.1363,6.13827,6.1363,6.13827,16000000.0
2005-10-27 19:58:00,6.13792,6.13792,6.1361,6.13687,15000000.0
2005-10-27 19:59:00,6.13673,6.13857,6.13661,6.13823,14000000.0
2005-10-27 20:00:00,6.13851,6.13971,6.1384,6.13971,11000000.0
2005-10-27 20:01:00,6.1398,6.1398,6.13835,6.13835,24000000.0
2005-10-27 20:02:00,6.13819,6.1393,6.13769,6.13769,11000000.0
2005-10-27 20:03:00,6.13832,6.13907,6.13796,6.1381,11000000.0
2005-10-27 20:04:00,6.13814,6.13868,6.13752,6.13868,10000000.0
2005-10-27 20:05:00,6.13847,6.13847,6.13691,6.1371,17000000.0
2005-10-27 20:06:00,6.13804,6.13937,6.13748,6.13925,10000000.0
2005-10-27 20:07:00,6.14014,6.14014,6.13822,6.1383,14000000.0
2005-10-27 20:08:00,6.13911,6.14085,6.13884,6.13977,13000000.0
2005-10-27 20:09:00,6.13861,6.1392,6.13775,6.13919,11000000.0
2005-10-27 20:10:00,6.13941,6.13999,6.13868,6.13978,11000000.0
2005-10-27 20:11:00,6.13973,6.14021,6.13963,6.13992,9000000.0
2005-10-27 20:12:00,6.13949,6.14008,6.13856,6.14008,16000000.0
2005-10-27 20:13:00,6.14026,6.1411,6.13976,6.14109,11000000.0
2005-10-27 20:14:00,6.14182,6.14285,6.14101,6.14176,19000000.0
2005-10-27 20:15:00,6.14232,6.14419,6.14188,6.14188,13000000.0
2005-10-27 20:16:00,6.14304,6.14386,6.14294,6.14324,15000000.0
2005-10-27 20:17:00,6.143,6.14407,6.143,6.14407,8000000.0
2005-10-27 20:18:00,6.14377,6.14377,6.14188,6.14303,14000000.0
2005-10-27 20:19:00,6.1425,6.1425,6.14155,6.14217,14000000.0
2005-10-27 20:20:00,6.14375,6.14375,6.14139,6.14337,12000000.0
2005-10-27 20:21:00,6.14251,6.14641,6.14251,6.14641,9000000.0
2005-10-27 20:22:00,6.14688,6.14696,6.146,6.14696,17000000.0
2005-10-27 20:23:00,6.14703,6.14715,6.14601,6.14678,11000000.0
2005-10-27 20:24:00,6.14761,6.14761,6.14453,6.14558,16000000.0
2005-10-27 20:25:00,6.14639,6.14644,6.1445,6.14496,11000000.0
2005-10-27 20:26:00,6.14455,6.14542,6.14389,6.14389,8000000.0
2005-10-27 20:27:00,6.14425,6.14509,6.14391,6.14509,13000000.0
2005-10-27 20:28:00,6.1451,6.1451,6.14314,6.14314,15000000.0
2005-10-27 20:29:00,6.14345,6.14466,6.14323,6.14323,16000000.0
2005-10-27 20:30:00,6.14455,6.14553,6.14444,6.14526,8000000.0
2005-10-27 20:31:00,6.14569,6.14569,6.14421,6.14501,18000000.0
2005-10-27 20:32:00,6.14558,6.14602,6.14476,6.14583,7000000.0
2005-10-27 20:33:00,6.14663,6.14804,6.1458,6.14652,13000000.0
2005-10-27 20:34:00,6.1474,6.14942,6.1474,6.14825,13000000.0
2005-10-27 20:35:00,6.14722,6.14722,6.14621,6.14717,9000000.0
2005-10-27 20:36:00,6.1472,6.1472,6.14656,6.14706,17000000.0
2005-10-27 20:37:00,6.14695,6.14759,6.14615,6.14715,14000000.0
2005-10-27 20:38:00,6.14674,6.14708,6.14633,6.14707,16000000.0
2005-10-27 20:39:00,6.14624,6.14703,6.14624,6.14675,14000000.0
2005-10-27 20:40:00,6.14618,6.14665,6.14441,6.14665,17000000.0
2005-10-27 20:41:00,6.14519,6.14623,6.14482,6.14545,16000000.0
2005-10-27 20:42:00,6.14643,6.14643,6.14472,6.14577,22000000.0
2005-10-27 20:43:00,6.14527,6.14613,6.14501,6.14514,18000000.0
2005-10-27 20:44:00,6.14498,6.14661,6.14498,6.1463,16000000.0
2005-10-27 20:45:00,6.14566,6.14637,6.14538,6.14579,8000000.0
2005-10-27 20:46:00,6.14424,6.14497,6.14388,6.14497,19000000.0
2005-10-27 20:47:00,6.1445,6.1454,6.14392,6.14453,12000000.0
2005-10-27 20:48:00,6.14484,6.14501,6.14363,6.14363,9000000.0
2005-10-27 20:49:00,6.14274,6.14421,6.14162,6.14325,19000000.0
2005-10-27 20:50:00,6.14268,6.14328,6.14196,6.14196,15000000.0
2005-10-27 20:51:00,6.14224,6.14351,6.14224,6.14333,9000000.0
2005-10-27 20:52:00,6.14317,6.14317,6.1415,6.14174,11000000.0
2005-10-27 20:53:00,6.14282,6.14338,6.14206,6.14327,15000000.0
2005-10-27 20:54:00,6.14196,6.1424,6.1414,6.142,12000000.0
2005-10-27 20:55:00,6.14019,6.14181,6.13996,6.14181,18000000.0
2005-10-27 20:56:00,6.14115,6.14286,6.14114,6.14183,12000000.0
2005-10-27 20:57:00,6.1396,6.14096,6.13885,6.13895,13000000.0
2005-10-27 20:58:00,6.13982,6.14078,6.13847,6.13847,11000000.0
2005-10-27 20:59:00,6.13839,6.14007,6.13839,6.1399,11000000.0
2005-10-27 21:00:00,6.14014,6.14043,6.13857,6.13883,17000000.0
2005-10-27 21:01:00,6.14031,6.14068,6.13927,6.13932,10000000.0
2005-10-27 21:02:00,6.13898,6.14038,6.13871,6.14038,8000000.0
2005-10-27 21:03:00,6.14,6.14035,6.13929,6.14013,19000000.0
2005-10-27 21:04:00,6.14071,6.14071,6.13932,6.1407,18000000.0
2005-10-27 21:05:00,6.13993,6.14027,6.13865,6.13865,14000000.0
2005-10-27 21:06:00,6.13853,6.13997,6.13853,6.13997,12000000.0
2005-10-27 21:07:00,6.14021,6.14087,6.13976,6.14033,10000000.0
2005-10-27 21:08:00,6.14123,6.14131,6.1401,6.1405,14000000.0
2005-10-27 21:09:00,6.13988,6.14031,6.13973,6.14005,16000000.0
2005-10-27 21:10:00,6.14016,6.14241,6.14006,6.14241,15000000.0
2005-10-27 21:11:00,6.1426,6.1426,6.14146,6.14162,13000000.0
2005-10-27 21:12:00,6.1413,6.14135,6.14074,6.14135,10000000.0
2005-10-27 21:13:00,6.1415,6.1415,6.14124,6.14133,14000000.0
2005-10-27 21:14:00,6.14126,6.1415,6.14126,6.14141,10000000.0
2005-10-27 21:15:00,6.14149,6.14149,6.13985,6.13985,15000000.0
2005-10-27 21:16:00,6.13944,6.14063,6.1393,6.14063,11000000.0
2005-10-27 21:17:00,6.14053,6.14153,6.14,6.1407,13000000.0
2005-10-27 21:18:00,6.14001,6.14079,6.13982,6.14051,17000000.0
2005-10-27 21:19:00,6.14034,6.14034,6.1392,6.14033,12000000.0
2005-10-27 21:20:00,6.14026,6.14026,6.13862,6.13862,14000000.0
2005-10-27 21:21:00,6.13913,6.14054,6.13903,6.1405,11000000.0
2005-10-27 21:22:00,6.14071,6.14071,6.13901,6.13956,9000000.0
2005-10-27 21:23:00,6.13883,6.1392,6.13795,6.13884,7000000.0
2005-10-27 21:24:00,6.13834,6.13844,6.13786,6.13819,11000000.0
2005-10-27 21:25:00,6.13815,6.13829,6.13772,6.13772,7000000.0
2005-10-27 21:26:00,6.13789,6.13976,6.13789,6.13931,13000000.0
2005-10-27 21:27:00,6.13956,6.13956,6.13804,6.13818,11000000.0
2005-10-27 21:28:00,6.13895,6.14069,6.13891,6.14049,15000000.0
2005-10-27 21:29:00,6.14059,6.14059,6.13948,6.14015,12000000.0
2005-10-27 21:30:00,6.14021,6.14132,6.13939,6.14132,10000000.0
2005-10-27 21:31:00,6.13991,6.14024,6.13785,6.13785,10000000.0
2005-10-27 21:32:00,6.13787,6.13929,6.13769,6.13769,12000000.0
2005-10-27 21:33:00,6.13737,6.14035,6.13737,6.13928,19000000.0
2005-10-27 21:34:00,6.13934,6.13962,6.13886,6.13895,8000000.0
2005-10-27 21:35:00,6.13864,6.13956,6.13783,6.13791,20000000.0
2005-10-27 21:36:00,6.13788,6.13914,6.13752,6.13752,19000000.0
2005-10-27 21:37:00,6.13758,6.13939,6.13758,6.13891,19000000.0
2005-10-27 21:38:00,6.13946,6.14033,6.13857,6.1389,13000000.0
2005-10-27 21:39:00,6.13992,6.14076,6.13902,6.14076,17000000.0
2005-10-27 21:40:00,6.14018,6.1403,6.13821,6.13821,7000000.0
2005-10-27 21:41:00,6.1387,6.1403,6.1387,6.13977,11000000.0
2005-10-27 21:42:00,6.13968,6.14006,6.13849,6.13849,18000000.0
2005-10-27 21:43:00,6.13916,6.14036,6.13865,6.13929,13000000.0
2005-10-27 21:44:00,6.13946,6.1413,6.13946,6.1413,16000000.0
2005-10-27 21:45:00,6.14116,6.14122,6.14038,6.14058,11000000.0
2005-10-27 21:46:00,6.14099,6.14248,6.14099,6.14125,13000000.0
2005-10-27 21:47:00,6.14213,6.14334,6.14197,6.14204,13000000.0
2005-10-27 21:48:00,6.14167,6.14253,6.14064,6.14064,17000000.0
2005-10-27 21:49:00,6.14101,6.14159,6.14078,6.14159,8000000.0
2005-10-27 21:50:00,6.14252,6.14296,6.14218,6.14226,11000000.0
2005-10-27 21:51:00,6.14243,6.14305,6.14174,6.14265,13000000.0
2005-10-27 21:52:00,6.1422,6.1422,6.14127,6.14127,13000000.0
2005-10-27 21:53:00,6.14101,6.14176,6.14101,6.14131,14000000.0
2005-10-27 21:54:00,6.14171,6.14204,6.14129,6.14177,11000000.0
2005-10-27 21:55:00,6.14232,6.14232,6.14009,6.14033,17000000.0
2005-10-27 21:56:00,6.13998,6.1427,6.13977,6.14156,12000000.0
2005-10-27 21:57:00,6.14105,6.14223,6.14084,6.14098,16000000.0
2005-10-27 21:58:00,6.14087,6.14108,6.14078,6.14104,9000000.0
2005-10-27 21:59:00,6.14141,6.14198,6.14113,6.14177,18000000.0
2005-10-27 22:00:00,6.14164,6.14219,6.14049,6.14106,13000000.0
2005-10-27 22:01:00,6.14116,6.14169,6.13979,6.13979,11000000.0
2005-10-27 22:02:00,6.14022,6.14116,6.13983,6.14098,17000000.0
2005-10-27 22:03:00,6.14028,6.1411,6.13953,6.14025,23000000.0
2005-10-27 22:04:00,6.14055,6.14094,6.13962,6.14085,15000000.0
2005-10-27 22:05:00,6.14133,6.14201,6.14065,6.14068,14000000.0
2005-10-27 22:06:00,6.14132,6.14223,6.14081,6.14188,15000000.0
2005-10-27 22:07:00,6.14225,6.14302,6.14165,6.14301,9000000.0
2005-10-27 22:08:00,6.14246,6.14246,6.14091,6.14213,18000000.0
2005-10-27 22:09:00,6.14231,6.14322,6.14181,6.14322,11000000.0
2005-10-27 22:10:00,6.14195,6.14237,6.14165,6.14188,7000000.0
2005-10-27 22:11:00,6.14149,6.14292,6.14123,6.1427,8000000.0
2005-10-27 22:12:00,6.1423,6.14253,6.14102,6.14102,16000000.0
2005-10-27 22:13:00,6.1409,6.14216,6.1409,6.14104,24000000.0
2005-10-27 22:14:00,6.14204,6.14289,6.14153,6.14189,9000000.0
2005-10-27 22:15:00,6.14237,6.14244,6.14156,6.14166,10000000.0
2005-10-27 22:16:00,6.14158,6.14206,6.14124,6.14206,13000000.0
2005-10-27 22:17:00,6.14254,6.14337,6.14186,6.14285,20000000.0
2005-10-27 22:18:00,6.14241,6.14245,6.1417,6.1417,11000000.0
2005-10-27 22:19:00,6.14133,6.14251,6.14117,6.14192,15000000.0
2005-10-27 22:20:00,6.14239,6.14318,6.14168,6.14287,16000000.0
2005-10-27 22:21:00,6.1432,6.14331,6.142,6.142,12000000.0
2005-10-27 22:22:00,6.1418,6.14277,6.14096,6.14211,14000000.0
2005-10-27 22:23:00,6.1422,6.14268,6.14175,6.14191,11000000.0
2005-10-27 22:24:00,6.14195,6.14214,6.14102,6.14184,16000000.0
2005-10-27 22:25:00,6.14185,6.14267,6.14185,6.1425,14000000.0
2005-10-27 22:26:00,6.14215,6.14233,6.14151,6.14228,10000000.0
2005-10-27 22:27:00,6.14256,6.14256,6.14074,6.14158,14000000.0
2005-10-27 22:28:00,6.14124,6.14223,6.14069,6.14123,12000000.0
2005-10-27 22:29:00,6.14116,6.14182,6.14045,6.1413,13000000.0
2005-10-27 22:30:00,6.14139,6.14207,6.14047,6.14207,8000000.0
2005-10-27 22:31:00,6.14211,6.143,6.14153,6.1427,11000000.0
2005-10-27 22:32:00,6.1418,6.1418,6.14049,6.14085,20000000.0
2005-10-27 22:33:00,6.14074,6.14201,6.14066,6.14201,11000000.0
2005-10-27 22:34:00,6.14193,6.14193,6.14005,6.14119,10000000.0
2005-10-27 22:35:00,6.14096,6.14096,6.13968,6.14078,13000000.0
2005-10-27 22:36:00,6.14019,6.14086,6.13936,6.14086,9000000.0
2005-10-27 22:37:00,6.14069,6.14072,6.13949,6.13956,13000000.0
2005-10-27 22:38:00,6.13914,6.13917,6.13893,6.13907,9000000.0
2005-10-27 22:39:00,6.13931,6.14114,6.13931,6.14086,12000000.0
2005-10-27 22:40:00,6.14028,6.14182,6.14008,6.14182,9000000.0
2005-10-27 22:41:00,6.14081,6.14172,6.14019,6.14108,14000000.0
2005-10-27 22:42:00,6.14106,6.14182,6.14092,6.14111,13000000.0
2005-10-27 22:43:00,6.13986,6.14059,6.13975,6.14027,12000000.0
2005-10-27 22:44:00,6.14046,6.14134,6.14003,6.14062,15000000.0
2005-10-27 22:45:00,6.14088,6.14204,6.14088,6.14192,13000000.0
2005-10-27 22:46:00,6.14156,6.14156,6.13956,6.13986,14000000.0
2005-10-27 22:47:00,6.13985,6.14076,6.13873,6.13873,15000000.0
2005-10-27 22:48:00,6.13878,6.14058,6.13878,6.14022,13000000.0
2005-10-27 22:49:00,6.14075,6.1411,6.13968,6.14044,13000000.0
2005-10-27 22:50:00,6.14024,6.14058,6.13922,6.14054,15000000.0
2005-10-27 22:51:00,6.13982,6.14027,6.13923,6.13975,14000000.0
2005-10-27 22:52:00,6.14033,6.14071,6.13952,6.14071,9000000.0
2005-10-27 22:53:00,6.1397,6.14031,6.13866,6.14031,15000000.0
2005-10-27 22:54:00,6.13928,6.14017,6.13857,6.13985,17000000.0
2005-10-27 22:55:00,6.13975,6.14001,6.13885,6.13885,16000000.0
2005-10-27 22:56:00,6.13854,6.13859,6.1383,6.13835,13000000.0
2005-10-27 22:57:00,6.13884,6.14079,6.13884,6.14079,8000000.0
2005-10-27 22:58:00,6.14076,6.14076,6.13906,6.14007,8000000.0
2005-10-27 22:59:00,6.14019,6.14019,6.13911,6.13978,19000000.0
2005-10-27 23:00:00,6.13968,6.14057,6.13864,6.13864,10000000.0
2005-10-27 23:01:00,6.1381,6.13887,6.13798,6.13882,7000000.0
2005-10-27 23:02:00,6.13911,6.13961,6.13791,6.13791,15000000.0
2005-10-27 23:03:00,6.13769,6.13912,6.13747,6.13747,17000000.0
2005-10-27 23:04:00,6.13876,6.13936,6.1379,6.1379,19000000.0
2005-10-27 23:05:00,6.13895,6.14037,6.13874,6.13918,9000000.0
2005-10-27 23:06:00,6.13916,6.13916,6.13819,6.13819,12000000.0
2005-10-27 23:07:00,6.13892,6.14105,6.13888,6.14105,14000000.0
2005-10-27 23:08:00,6.14061,6.14172,6.13974,6.14172,16000000.0
2005-10-27 23:09:00,6.14177,6.14187,6.14035,6.14187,9000000.0
2005-10-27 23:10:00,6.14119,6.14119,6.1395,6.14015,12000000.0
2005-10-27 23:11:00,6.14058,6.14158,6.14058,6.14156,14000000.0
2005-10-27 23:12:00,6.14134,6.14134,6.14053,6.14055,7000000.0
2005-10-27 23:13:00,6.13976,6.1407,6.13935,6.14031,14000000.0
2005-10-27 23:14:00,6.13997,6.13997,6.13851,6.13912,19000000.0
2005-10-27 23:15:00,6.1395,6.14026,6.13872,6.13923,13000000.0
2005-10-27 23:16:00,6.13946,6.14059,6.13883,6.13929,15000000.0
2005-10-27 23:17:00,6.13939,6.14005,6.13902,6.13946,11000000.0
2005-10-27 23:18:00,6.13938,6.14018,6.13816,6.1398,12000000.0
2005-10-27 23:19:00,6.13981,6.13988,6.13856,6.13856,14000000.0
2005-10-27 23:20:00,6.138,6.13821,6.1379,6.13821,19000000.0
2005-10-27 23:21:00,6.13874,6.14078,6.13874,6.14022,7000000.0
2005-10-27 23:22:00,6.14064,6.14107,6.14024,6.14063,15000000.0
2005-10-27 23:23:00,6.14095,6.14156,6.14012,6.14067,11000000.0
2005-10-27 23:24:00,6.14081,6.14211,6.14045,6.14144,14000000.0
2005-10-27 23:25:00,6.14087,6.1416,6.14066,6.14066,11000000.0
2005-10-27 23:26:00,6.14128,6.14281,6.14111,6.14215,14000000.0
2005-10-27 23:27:00,6.14194,6.14252,6.14101,6.14252,11000000.0
2005-10-27 23:28:00,6.14127,6.1426,6.14105,6.14203,12000000.0
2005-10-27 23:29:00,6.14248,6.14252,6.14119,6.14169,16000000.0
2005-10-27 23:30:00,6.1409,6.14199,6.1409,6.14199,20000000.0
2005-10-27 23:31:00,6.14215,6.14215,6.14133,6.14133,11000000.0
2005-10-27 23:32:00,6.14139,6.14191,6.14085,6.14085,16000000.0
2005-10-27 23:33:00,6.14107,6.14236,6.14107,6.14234,12000000.0
2005-10-27 23:34:00,6.1426,6.1426,6.14084,6.14208,13000000.0
2005-10-27 23:35:00,6.14213,6.14305,6.14202,6.14305,9000000.0
2005-10-27 23:36:00,6.14208,6.14229,6.14142,6.14229,9000000.0
2005-10-27 23:37:00,6.14204,6.14233,6.14131,6.14191,14000000.0
2005-10-27 23:38:00,6.14176,6.14176,6.14095,6.1411,13000000.0
2005-10-27 23:39:00,6.14176,6.143,6.14022,6.143,17000000.0
2005-10-27 23:40:00,6.14315,6.14315,6.14266,6.14266,12000000.0
2005-10-27 23:41:00,6.14207,6.14207,6.14046,6.14067,17000000.0
2005-10-27 23:42:00,6.14059,6.1424,6.14059,6.1424,22000000.0
2005-10-27 23:43:00,6.14196,6.14267,6.1411,6.14237,15000000.0
2005-10-27 23:44:00,6.14201,6.14201,6.14105,6.1411,14000000.0
2005-10-27 23:45:00,6.14095,6.14212,6.14095,6.14173,20000000.0
2005-10-27 23:46:00,6.14176,6.14249,6.14049,6.14095,14000000.0
2005-10-27 23:47:00,6.14089,6.14144,6.14025,6.14025,10000000.0
2005-10-27 23:48:00,6.14019,6.14186,6.1396,6.14075,18000000.0
2005-10-27 23:49:00,6.14092,6.14226,6.14091,6.14226,14000000.0
2005-10-27 23:50:00,6.14187,6.14191,6.13972,6.14074,13000000.0
2005-10-27 23:51:00,6.14109,6.14144,6.14027,6.14027,8000000.0
2005-10-27 23:52:00,6.14033,6.14112,6.14032,6.14072,16000000.0
2005-10-27 23:53:00,6.14114,6.14259,6.14093,6.14108,18000000.0
2005-10-27 23:54:00,6.14089,6.14197,6.14075,6.14154,12000000.0
2005-10-27 23:55:00,6.14146,6.14266,6.14121,6.1416,19000000.0
2005-10-27 23:56:00,6.14147,6.14147,6.14022,6.14022,14000000.0
2005-10-27 23:57:00,6.13939,6.13958,6.13933,6.13958,16000000.0
2005-10-27 23:58:00,6.13974,6.14168,6.13974,6.14151,13000000.0
2005-10-27 23:59:00,6.1422,6.14253,6.1422,6.14231,14000000.0
2005-10-28 00:00:00,6.14187,6.14187,6.14015,6.14035,17000000.0
2005-10-28 00:01:00,6.14028,6.1416,6.14007,6.14056,12000000.0
2005-10-28 00:02:00,6.13962,6.14047,6.13908,6.14047,15000000.0
2005-10-28 00:03:00,6.14059,6.14059,6.14014,6.1405,14000000.0
2005-10-28 00:04:00,6.13905,6.14055,6.13905,6.13993,12000000.0
2005-10-28 00:05:00,6.13825,6.14007,6.13825,6.13925,12000000.0
2005-10-28 00:06:00,6.13897,6.13897,6.13804,6.13842,12000000.0
2005-10-28 00:07:00,6.13836,6.13894,6.13781,6.13841,11000000.0
2005-10-28 00:08:00,6.13809,6.13874,6.13773,6.13858,15000000.0
2005-10-28 00:09:00,6.13729,6.1383,6.13729,6.13775,12000000.0
2005-10-28 00:10:00,6.13751,6.13842,6.13751,6.13797,19000000.0
2005-10-28 00:11:00,6.13683,6.13902,6.13683,6.13898,8000000.0
2005-10-28 00:12:00,6.139,6.13907,6.13812,6.13907,9000000.0
2005-10-28 00:13:00,6.13828,6.13972,6.13789,6.13939,13000000.0
2005-10-28 00:14:00,6.13967,6.13987,6.13848,6.13976,14000000.0
2005-10-28 00:15:00,6.13914,6.13953,6.1382,6.13836,12000000.0
2005-10-28 00:16:00,6.13749,6.1391,6.13722,6.1391,12000000.0
2005-10-28 00:17:00,6.1388,6.13891,6.13818,6.13868,10000000.0
2005-10-28 00:18:00,6.13975,6.13975,6.1377,6.1389,19000000.0
2005-10-28 00:19:00,6.13953,6.14024,6.13925,6.13994,12000000.0
2005-10-28 00:20:00,6.14015,6.14066,6.1398,6.14053,11000000.0
2005-10-28 00:21:00,6.14109,6.14141,6.13985,6.14064,14000000.0
2005-10-28 00:22:00,6.14035,6.14035,6.13946,6.1396,13000000.0
2005-10-28 00:23:00,6.13964,6.14144,6.13964,6.14055,13000000.0
2005-10-28 00:24:00,6.14126,6.14151,6.14089,6.14105,9000000.0
2005-10-28 00:25:00,6.1415,6.1415,6.14014,6.14104,13000000.0
2005-10-28 00:26:00,6.14057,6.14186,6.14034,6.14034,14000000.0
2005-10-28 00:27:00,6.14128,6.14128,6.13958,6.14013,15000000.0
2005-10-28 00:28:00,6.14059,6.1409,6.13981,6.13995,7000000.0
2005-10-28 00:29:00,6.14046,6.14121,6.13931,6.13938,17000000.0
2005-10-28 00:30:00,6.13927,6.14015,6.13902,6.14009,9000000.0
2005-10-28 00:31:00,6.14,6.14089,6.13965,6.13965,13000000.0
2005-10-28 00:32:00,6.14005,6.14005,6.13883,6.13989,8000000.0
2005-10-28 00:33:00,6.14011,6.14011,6.13914,6.13914,19000000.0
2005-10-28 00:34:00,6.13883,6.14069,6.13883,6.13945,15000000.0
2005-10-28 00:35:00,6.13956,6.14039,6.13923,6.13986,12000000.0
2005-10-28 00:36:00,6.13987,6.14019,6.13887,6.13888,15000000.0
2005-10-28 00:37:00,6.13886,6.14081,6.13886,6.14018,15000000.0
2005-10-28 00:38:00,6.14025,6.14069,6.14005,6.14005,18000000.0
2005-10-28 00:39:00,6.14031,6.14076,6.13891,6.13891,20000000.0
2005-10-28 00:40:00,6.13881,6.14101,6.13881,6.14101,10000000.0
2005-10-28 00:41:00,6.14127,6.14154,6.14127,6.14154,9000000.0
2005-10-28 00:42:00,6.1414,6.14156,6.14108,6.14115,16000000.0
2005-10-28 00:43:00,6.14116,6.14121,6.14097,6.14097,16000000.0
2005-10-28 00:44:00,6.14097,6.14119,6.14092,6.14095,10000000.0
2005-10-28 00:45:00,6.13928,6.13943,6.13858,6.13861,16000000.0
2005-10-28 00:46:00,6.13827,6.13939,6.13776,6.13859,12000000.0
2005-10-28 00:47:00,6.13804,6.13876,6.13756,6.13756,8000000.0
2005-10-28 00:48:00,6.13708,6.13717,6.1369,6.13703,16000000.0
2005-10-28 00:49:00,6.13739,6.13846,6.13739,6.1377,11000000.0
2005-10-28 00:50:00,6.13769,6.13842,6.13762,6.1384,9000000.0
2005-10-28 00:51:00,6.13837,6.13911,6.13812,6.13892,9000000.0
2005-10-28 00:52:00,6.13791,6.13818,6.13658,6.13658,18000000.0
2005-10-28 00:53:00,6.13737,6.13941,6.13737,6.13941,12000000.0
2005-10-28 00:54:00,6.13999,6.14038,6.13842,6.13852,12000000.0
2005-10-28 00:55:00,6.13873,6.13951,6.13846,6.13905,11000000.0
2005-10-28 00:56:00,6.13881,6.13921,6.1379,6.1381,14000000.0
2005-10-28 00:57:00,6.13775,6.13804,6.13772,6.13788,15000000.0
2005-10-28 00:58:00,6.13836,6.13983,6.13836,6.13983,9000000.0
2005-10-28 00:59:00,6.14008,6.14008,6.13837,6.13859,17000000.0
2005-10-28 01:00:00,6.13795,6.13921,6.13754,6.13816,12000000.0
2005-10-28 01:01:00,6.13829,6.13933,6.13829,6.139,15000000.0
2005-10-28 01:02:00,6.13903,6.13903,6.13712,6.13838,10000000.0
2005-10-28 01:03:00,6.13827,6.13827,6.13765,6.13767,13000000.0
2005-10-28 01:04:00,6.13721,6.13819,6.13696,6.13804,13000000.0
2005-10-28 01:05:00,6.13924,6.13924,6.13743,6.13744,13000000.0
2005-10-28 01:06:00,6.13741,6.13775,6.13696,6.13696,12000000.0
2005-10-28 01:07:00,6.13807,6.13836,6.13719,6.13725,13000000.0
2005-10-28 01:08:00,6.13747,6.13828,6.13747,6.1379,15000000.0
2005-10-28 01:09:00,6.13816,6.13828,6.13734,6.13811,17000000.0
2005-10-28 01:10:00,6.13784,6.13787,6.13724,6.13787,10000000.0
2005-10-28 01:11:00,6.13845,6.1389,6.13783,6.13803,11000000.0
2005-10-28 01:12:00,6.13803,6.13962,6.13803,6.13957,10000000.0
2005-10-28 01:13:00,6.13947,6.14057,6.1391,6.14029,11000000.0
2005-10-28 01:14:00,6.14001,6.14118,6.13926,6.14111,13000000.0
2005-10-28 01:15:00,6.14132,6.14223,6.14078,6.14078,9000000.0
2005-10-28 01:16:00,6.14056,6.14178,6.14056,6.14146,12000000.0
2005-10-28 01:17:00,6.14148,6.14148,6.14053,6.14065,11000000.0
2005-10-28 01:18:00,6.14028,6.14047,6.14013,6.14013,12000000.0
2005-10-28 01:19:00,6.14026,6.14174,6.13992,6.14174,19000000.0
2005-10-28 01:20:00,6.14068,6.14246,6.14068,6.14119,11000000.0
2005-10-28 01:21:00,6.14063,6.14146,6.14063,6.14135,12000000.0
2005-10-28 01:22:00,6.14117,6.14141,6.14027,6.14141,9000000.0
2005-10-28 01:23:00,6.14139,6.14139,6.1401,6.14057,13000000.0
2005-10-28 01:24:00,6.1403,6.14134,6.13989,6.14105,14000000.0
2005-10-28 01:25:00,6.14202,6.14231,6.14148,6.14231,11000000.0
2005-10-28 01:26:00,6.1414,6.14337,6.1414,6.14212,10000000.0
2005-10-28 01:27:00,6.14221,6.14412,6.1422,6.14304,17000000.0
2005-10-28 01:28:00,6.14259,6.14472,6.14259,6.14354,13000000.0
2005-10-28 01:29:00,6.14351,6.14464,6.143,6.14429,19000000.0
2005-10-28 01:30:00,6.14454,6.14557,6.1445,6.14451,15000000.0
2005-10-28 01:31:00,6.1439,6.1439,6.14251,6.14251,15000000.0
2005-10-28 01:32:00,6.14287,6.14361,6.14206,6.14324,12000000.0
2005-10-28 01:33:00,6.14251,6.14274,6.1412,6.1412,8000000.0
2005-10-28 01:34:00,6.14168,6.14237,6.1415,6.14234,18000000.0
2005-10-28 01:35:00,6.14341,6.14359,6.14229,6.14234,12000000.0
2005-10-28 01:36:00,6.14223,6.14359,6.14209,6.14209,16000000.0
2005-10-28 01:37:00,6.14179,6.14255,6.14157,6.14157,15000000.0
2005-10-28 01:38:00,6.14189,6.14296,6.14189,6.14238,18000000.0
2005-10-28 01:39:00,6.1422,6.14308,6.14188,6.14308,10000000.0
2005-10-28 01:40:00,6.14327,6.14327,6.14207,6.14232,11000000.0
2005-10-28 01:41:00,6.14176,6.14219,6.14057,6.14187,16000000.0
2005-10-28 01:42:00,6.14133,6.14153,6.13988,6.14153,14000000.0
2005-10-28 01:43:00,6.14135,6.14147,6.14034,6.14119,16000000.0
2005-10-28 01:44:00,6.14125,6.14174,6.14051,6.14068,15000000.0
2005-10-28 01:45:00,6.14044,6.14357,6.14044,6.14133,16000000.0
2005-10-28 01:46:00,6.14144,6.14197,6.1406,6.1406,9000000.0
2005-10-28 01:47:00,6.14077,6.14344,6.14077,6.14344,17000000.0
2005-10-28 01:48:00,6.1434,6.1434,6.14136,6.14145,16000000.0
2005-10-28 01:49:00,6.14081,6.14112,6.14027,6.14112,10000000.0
2005-10-28 01:50:00,6.13974,6.14234,6.13974,6.14234,11000000.0
2005-10-28 01:51:00,6.14233,6.14261,6.14069,6.14093,12000000.0
2005-10-28 01:52:00,6.14133,6.14193,6.1404,6.1417,12000000.0
2005-10-28 01:53:00,6.14187,6.14187,6.14036,6.14147,18000000.0
2005-10-28 01:54:00,6.14147,6.14147,6.13924,6.14061,14000000.0
2005-10-28 01:55:00,6.14065,6.14065,6.13838,6.13937,18000000.0
2005-10-28 01:56:00,6.13922,6.14009,6.13877,6.13979,8000000.0
2005-10-28 01:57:00,6.13944,6.13996,6.13841,6.13944,13000000.0
2005-10-28 01:58:00,6.13986,6.14038,6.13875,6.1401,11000000.0
2005-10-28 01:59:00,6.1399,6.14017,6.13951,6.13951,11000000.0
2005-10-28 02:00:00,6.13879,6.13967,6.13815,6.13906,16000000.0
2005-10-28 02:01:00,6.13895,6.13933,6.13704,6.13704,21000000.0
2005-10-28 02:02:00,6.13856,6.13884,6.13733,6.13801,10000000.0
2005-10-28 02:03:00,6.13699,6.13738,6.13589,6.13589,8000000.0
2005-10-28 02:04:00,6.13503,6.13503,6.13292,6.13441,14000000.0
2005-10-28 02:05:00,6.13362,6.13431,6.13292,6.13335,14000000.0
2005-10-28 02:06:00,6.13211,6.13349,6.13187,6.13349,15000000.0
2005-10-28 02:07:00,6.13373,6.13544,6.13359,6.13523,10000000.0
2005-10-28 02:08:00,6.13529,6.13662,6.13529,6.13605,16000000.0
2005-10-28 02:09:00,6.13599,6.13599,6.13407,6.13441,18000000.0
2005-10-28 02:10:00,6.13451,6.13529,6.13387,6.13471,16000000.0
2005-10-28 02:11:00,6.13437,6.13552,6.13433,6.13477,14000000.0
2005-10-28 02:12:00,6.13543,6.13577,6.13457,6.13577,10000000.0
2005-10-28 02:13:00,6.13589,6.13629,6.13433,6.13629,15000000.0
2005-10-28 02:14:00,6.13648,6.13648,6.1344,6.13565,19000000.0
2005-10-28 02:15:00,6.13599,6.1367,6.13493,6.13633,12000000.0
2005-10-28 02:16:00,6.13623,6.13672,6.13508,6.13672,18000000.0
2005-10-28 02:17:00,6.13693,6.13719,6.13449,6.13494,14000000.0
2005-10-28 02:18:00,6.13406,6.13522,6.13406,6.13454,12000000.0
2005-10-28 02:19:00,6.13525,6.13561,6.13424,6.13466,14000000.0
2005-10-28 02:20:00,6.13401,6.13449,6.13311,6.13449,13000000.0
2005-10-28 02:21:00,6.13401,6.13468,6.13337,6.13381,15000000.0
2005-10-28 02:22:00,6.13364,6.13477,6.13325,6.13434,13000000.0
2005-10-28 02:23:00,6.13364,6.13423,6.13229,6.13359,16000000.0
2005-10-28 02:24:00,6.13417,6.13495,6.13381,6.13479,17000000.0
2005-10-28 02:25:00,6.13536,6.13779,6.1353,6.13779,10000000.0
2005-10-28 02:26:00,6.13723,6.13733,6.13611,6.13733,13000000.0
2005-10-28 02:27:00,6.13773,6.13789,6.13715,6.13782,7000000.0
2005-10-28 02:28:00,6.13796,6.13873,6.13748,6.13873,9000000.0
2005-10-28 02:29:00,6.139,6.13961,6.13898,6.13956,20000000.0
2005-10-28 02:30:00,6.13885,6.13885,6.13735,6.13869,11000000.0
2005-10-28 02:31:00,6.13858,6.13874,6.13701,6.13701,9000000.0
2005-10-28 02:32:00,6.13681,6.13796,6.13681,6.13687,13000000.0
2005-10-28 02:33:00,6.13715,6.13859,6.13677,6.13677,14000000.0
2005-10-28 02:34:00,6.13724,6.13872,6.13696,6.13845,17000000.0
2005-10-28 02:35:00,6.13862,6.13864,6.13703,6.13703,15000000.0
2005-10-28 02:36:00,6.13695,6.13779,6.13679,6.13717,14000000.0
2005-10-28 02:37:00,6.13745,6.13835,6.1371,6.13807,13000000.0
2005-10-28 02:38:00,6.13776,6.13781,6.13662,6.13664,14000000.0
2005-10-28 02:39:00,6.13713,6.13885,6.13696,6.13696,15000000.0
2005-10-28 02:40:00,6.13695,6.13869,6.13695,6.13817,12000000.0
2005-10-28 02:41:00,6.13778,6.13783,6.1364,6.1364,13000000.0
2005-10-28 02:42:00,6.1366,6.13811,6.1366,6.13682,16000000.0
2005-10-28 02:43:00,6.13598,6.13733,6.13448,6.13448,18000000.0
2005-10-28 02:44:00,6.13324,6.13486,6.13324,6.13338,10000000.0
2005-10-28 02:45:00,6.13482,6.13484,6.13309,6.13324,14000000.0
2005-10-28 02:46:00,6.13215,6.13403,6.13215,6.13279,18000000.0
2005-10-28 02:47:00,6.13305,6.13454,6.13305,6.13411,17000000.0
2005-10-28 02:48:00,6.13431,6.13451,6.13348,6.13348,7000000.0
2005-10-28 02:49:00,6.13293,6.13394,6.13189,6.13189,13000000.0
2005-10-28 02:50:00,6.1326,6.13404,6.13235,6.13404,14000000.0
2005-10-28 02:51:00,6.13387,6.13387,6.13201,6.13266,15000000.0
2005-10-28 02:52:00,6.13319,6.13385,6.13164,6.13226,15000000.0
2005-10-28 02:53:00,6.13304,6.13384,6.13248,6.13363,9000000.0
2005-10-28 02:54:00,6.13416,6.13544,6.13353,6.13484,13000000.0
2005-10-28 02:55:00,6.13629,6.13651,6.13479,6.13608,11000000.0
2005-10-28 02:56:00,6.13635,6.13686,6.1347,6.13494,18000000.0
2005-10-28 02:57:00,6.13509,6.13737,6.13509,6.13607,13000000.0
2005-10-28 02:58:00,6.136,6.13603,6.1353,6.13595,9000000.0
2005-10-28 02:59:00,6.13682,6.13813,6.13673,6.13746,14000000.0
2005-10-28 03:00:00,6.13813,6.14039,6.13791,6.14039,11000000.0
2005-10-28 03:01:00,6.14188,6.14358,6.14155,6.14358,11000000.0
2005-10-28 03:02:00,6.14403,6.14404,6.1428,6.14338,11000000.0
2005-10-28 03:03:00,6.14369,6.14529,6.14278,6.14278,23000000.0
2005-10-28 03:04:00,6.14318,6.14367,6.14219,6.14315,11000000.0
2005-10-28 03:05:00,6.14364,6.14364,6.14153,6.14332,17000000.0
2005-10-28 03:06:00,6.14426,6.14493,6.14289,6.14493,9000000.0
2005-10-28 03:07:00,6.14381,6.14432,6.1426,6.14261,15000000.0
2005-10-28 03:08:00,6.14185,6.14362,6.14158,6.14175,12000000.0
2005-10-28 03:09:00,6.14207,6.14352,6.14207,6.14272,15000000.0
2005-10-28 03:10:00,6.14191,6.14313,6.14191,6.14273,19000000.0
2005-10-28 03:11:00,6.14284,6.14327,6.14191,6.14242,15000000.0
2005-10-28 03:12:00,6.14219,6.14435,6.14176,6.14258,18000000.0
2005-10-28 03:13:00,6.14321,6.14537,6.14321,6.14362,18000000.0
2005-10-28 03:14:00,6.14366,6.14548,6.14366,6.14548,10000000.0
2005-10-28 03:15:00,6.14485,6.14629,6.14422,6.14612,7000000.0
2005-10-28 03:16:00,6.14668,6.14678,6.14515,6.14568,8000000.0
2005-10-28 03:17:00,6.14593,6.14608,6.1447,6.14502,10000000.0
2005-10-28 03:18:00,6.14402,6.14461,6.14279,6.14279,15000000.0
2005-10-28 03:19:00,6.14331,6.14483,6.14331,6.14409,10000000.0
2005-10-28 03:20:00,6.14429,6.1446,6.14345,6.14451,16000000.0
2005-10-28 03:21:00,6.14491,6.14541,6.14475,6.14541,11000000.0
2005-10-28 03:22:00,6.14505,6.14505,6.14328,6.14343,10000000.0
2005-10-28 03:23:00,6.1434,6.14448,6.14285,6.14448,12000000.0
2005-10-28 03:24:00,6.14375,6.14509,6.14375,6.14501,13000000.0
2005-10-28 03:25:00,6.14465,6.14537,6.14462,6.14517,11000000.0
2005-10-28 03:26:00,6.14494,6.14494,6.14285,6.14285,13000000.0
2005-10-28 03:27:00,6.14321,6.14592,6.14321,6.14406,14000000.0
2005-10-28 03:28:00,6.14404,6.1452,6.14404,6.14471,18000000.0
2005-10-28 03:29:00,6.1443,6.1459,6.14396,6.1459,15000000.0
2005-10-28 03:30:00,6.14502,6.14607,6.14466,6.14569,10000000.0
2005-10-28 03:31:00,6.14541,6.14701,6.14541,6.14582,13000000.0
2005-10-28 03:32:00,6.14516,6.14575,6.14376,6.1457,16000000.0
2005-10-28 03:33:00,6.14398,6.14448,6.14297,6.14331,13000000.0
2005-10-28 03:34:00,6.14195,6.14374,6.14067,6.14067,16000000.0
2005-10-28 03:35:00,6.14204,6.14204,6.14005,6.14041,10000000.0
2005-10-28 03:36:00,6.13917,6.14098,6.13917,6.13978,11000000.0
2005-10-28 03:37:00,6.13973,6.14051,6.13939,6.14031,13000000.0
2005-10-28 03:38:00,6.1414,6.1414,6.1397,6.14047,13000000.0
2005-10-28 03:39:00,6.13922,6.14199,6.13922,6.14199,13000000.0
2005-10-28 03:40:00,6.14144,6.14265,6.14136,6.14163,12000000.0
2005-10-28 03:41:00,6.14163,6.14288,6.14108,6.14264,16000000.0
2005-10-28 03:42:00,6.14297,6.14297,6.14147,6.14252,21000000.0
2005-10-28 03:43:00,6.14233,6.14233,6.14126,6.14134,18000000.0
2005-10-28 03:44:00,6.14146,6.14236,6.14117,6.14236,15000000.0
2005-10-28 03:45:00,6.14298,6.14326,6.14198,6.14326,9000000.0
2005-10-28 03:46:00,6.14333,6.14333,6.14085,6.14085,8000000.0
2005-10-28 03:47:00,6.14162,6.14164,6.14047,6.14068,11000000.0
2005-10-28 03:48:00,6.14023,6.14072,6.14004,6.14014,9000000.0
2005-10-28 03:49:00,6.14005,6.14088,6.13982,6.14058,16000000.0
2005-10-28 03:50:00,6.14085,6.1419,6.14085,6.14186,19000000.0
2005-10-28 03:51:00,6.14012,6.14108,6.13983,6.14062,9000000.0
2005-10-28 03:52:00,6.14079,6.14154,6.13966,6.14103,19000000.0
2005-10-28 03:53:00,6.1408,6.14159,6.14029,6.14159,10000000.0
2005-10-28 03:54:00,6.14074,6.14185,6.14056,6.14185,17000000.0
2005-10-28 03:55:00,6.14143,6.14201,6.14028,6.14201,16000000.0
2005-10-28 03:56:00,6.14286,6.14303,6.14171,6.14178,7000000.0
2005-10-28 03:57:00,6.14134,6.14234,6.14072,6.14147,11000000.0
2005-10-28 03:58:00,6.14162,6.14249,6.14149,6.14207,12000000.0
2005-10-28 03:59:00,6.14197,6.14205,6.14046,6.1408,17000000.0
2005-10-28 04:00:00,6.14067,6.14172,6.14067,6.14172,12000000.0
2005-10-28 04:01:00,6.14193,6.14328,6.14183,6.14328,16000000.0
2005-10-28 04:02:00,6.14218,6.14272,6.14117,6.14209,14000000.0
2005-10-28 04:03:00,6.14187,6.14295,6.141,6.14264,12000000.0
2005-10-28 04:04:00,6.1423,6.14296,6.14196,6.14214,16000000.0
2005-10-28 04:05:00,6.14175,6.14226,6.14115,6.14226,13000000.0
2005-10-28 04:06:00,6.14178,6.1428,6.14102,6.14143,16000000.0
2005-10-28 04:07:00,6.14135,6.14238,6.14079,6.14238,13000000.0
2005-10-28 04:08:00,6.14209,6.14215,6.14099,6.14159,14000000.0
2005-10-28 04:09:00,6.14153,6.14168,6.14054,6.14132,10000000.0
2005-10-28 04:10:00,6.14116,6.14195,6.14055,6.14195,12000000.0
2005-10-28 04:11:00,6.14164,6.14208,6.14041,6.14041,14000000.0
2005-10-28 04:12:00,6.14028,6.14052,6.1397,6.1405,19000000.0
2005-10-28 04:13:00,6.14094,6.14158,6.13959,6.14046,20000000.0
2005-10-28 04:14:00,6.14034,6.14072,6.13931,6.14005,12000000.0
2005-10-28 04:15:00,6.14006,6.14022,6.13884,6.13909,8000000.0
2005-10-28 04:16:00,6.13901,6.13958,6.13796,6.13865,13000000.0
2005-10-28 04:17:00,6.13992,6.14044,6.1386,6.13971,15000000.0
2005-10-28 04:18:00,6.13963,6.1398,6.1388,6.13895,9000000.0
2005-10-28 04:19:00,6.13933,6.14029,6.13933,6.14029,12000000.0
2005-10-28 04:20:00,6.13999,6.14,6.13933,6.13933,9000000.0
2005-10-28 04:21:00,6.13789,6.13896,6.13789,6.13843,17000000.0
2005-10-28 04:22:00,6.13877,6.1392,6.13766,6.13909,14000000.0
2005-10-28 04:23:00,6.13902,6.13903,6.13822,6.13845,10000000.0
2005-10-28 04:24:00,6.13875,6.13967,6.13844,6.1393,12000000.0
2005-10-28 04:25:00,6.13973,6.13973,6.13834,6.13874,10000000.0
2005-10-28 04:26:00,6.13845,6.13852,6.13791,6.13848,7000000.0
2005-10-28 04:27:00,6.13867,6.13874,6.13766,6.13816,15000000.0
2005-10-28 04:28:00,6.13846,6.14003,6.13822,6.14003,7000000.0
2005-10-28 04:29:00,6.13998,6.14023,6.13857,6.13919,14000000.0
2005-10-28 04:30:00,6.139,6.14022,6.139,6.14022,11000000.0
2005-10-28 04:31:00,6.14064,6.14064,6.13915,6.13915,15000000.0
2005-10-28 04:32:00,6.13924,6.13937,6.13817,6.13937,17000000.0
2005-10-28 04:33:00,6.13956,6.14017,6.13903,6.13955,14000000.0
2005-10-28 04:34:00,6.13933,6.13947,6.13884,6.13947,9000000.0
2005-10-28 04:35:00,6.13911,6.13911,6.13826,6.13899,12000000.0
2005-10-28 04:36:00,6.13885,6.13963,6.13841,6.1385,12000000.0
2005-10-28 04:37:00,6.1384,6.13948,6.13825,6.1386,12000000.0
2005-10-28 04:38:00,6.13893,6.13893,6.13796,6.1382,11000000.0
2005-10-28 04:39:00,6.13787,6.13828,6.13705,6.13788,17000000.0
2005-10-28 04:40:00,6.13806,6.13939,6.13804,6.13871,9000000.0
2005-10-28 04:41:00,6.13926,6.1393,6.13789,6.1393,10000000.0
2005-10-28 04:42:00,6.13743,6.13833,6.13687,6.13817,8000000.0
2005-10-28 04:43:00,6.13767,6.13796,6.13647,6.13743,18000000.0
2005-10-28 04:44:00,6.1367,6.13755,6.13629,6.13719,9000000.0
2005-10-28 04:45:00,6.13689,6.13714,6.13543,6.13543,9000000.0
2005-10-28 04:46:00,6.13578,6.13689,6.13559,6.13599,16000000.0
2005-10-28 04:47:00,6.1363,6.13809,6.13568,6.13797,12000000.0
2005-10-28 04:48:00,6.13655,6.13755,6.13643,6.13705,10000000.0
2005-10-28 04:49:00,6.13657,6.13784,6.13593,6.13738,16000000.0
2005-10-28 04:50:00,6.13877,6.13971,6.13813,6.13852,16000000.0
2005-10-28 04:51:00,6.13987,6.13987,6.13841,6.13871,20000000.0
2005-10-28 04:52:00,6.13845,6.14026,6.13755,6.13859,13000000.0
2005-10-28 04:53:00,6.13822,6.13854,6.13783,6.13832,11000000.0
2005-10-28 04:54:00,6.13908,6.13992,6.13878,6.13958,11000000.0
2005-10-28 04:55:00,6.14006,6.14015,6.1389,6.13931,12000000.0
2005-10-28 04:56:00,6.13968,6.1403,6.13914,6.13998,16000000.0
2005-10-28 04:57:00,6.14006,6.14009,6.13884,6.13931,7000000.0
2005-10-28 04:58:00,6.14042,6.14044,6.13946,6.13946,13000000.0
2005-10-28 04:59:00,6.1396,6.14016,6.13859,6.13859,17000000.0
2005-10-28 05:00:00,6.13926,6.13936,6.13867,6.13921,10000000.0
2005-10-28 05:01:00,6.13938,6.13938,6.13849,6.13886,13000000.0
2005-10-28 05:02:00,6.13873,6.13931,6.13819,6.13864,18000000.0
2005-10-28 05:03:00,6.13854,6.13908,6.13854,6.13908,9000000.0
2005-10-28 05:04:00,6.13893,6.13901,6.13763,6.13859,12000000.0
2005-10-28 05:05:00,6.13881,6.13981,6.13816,6.13968,10000000.0
2005-10-28 05:06:00,6.13847,6.13928,6.13762,6.13816,20000000.0
2005-10-28 05:07:00,6.13828,6.13926,6.13801,6.13926,10000000.0
2005-10-28 05:08:00,6.13837,6.13948,6.13794,6.13929,17000000.0
2005-10-28 05:09:00,6.13933,6.14,6.13912,6.13937,15000000.0
2005-10-28 05:10:00,6.13932,6.14033,6.13932,6.13955,10000000.0
2005-10-28 05:11:00,6.13927,6.14004,6.13904,6.13973,16000000.0
2005-10-28 05:12:00,6.13972,6.14089,6.13972,6.14025,7000000.0
2005-10-28 05:13:00,6.14017,6.14039,6.13943,6.13943,12000000.0
2005-10-28 05:14:00,6.13926,6.14092,6.139,6.14018,14000000.0
2005-10-28 05:15:00,6.14037,6.1406,6.13945,6.13994,16000000.0
2005-10-28 05:16:00,6.14052,6.14086,6.13929,6.13975,15000000.0
2005-10-28 05:17:00,6.13941,6.13951,6.1389,6.13903,10000000.0
2005-10-28 05:18:00,6.13894,6.14005,6.13894,6.13921,13000000.0
2005-10-28 05:19:00,6.14001,6.14076,6.13904,6.14076,13000000.0
2005-10-28 05:20:00,6.14113,6.14113,6.13952,6.13952,20000000.0
2005-10-28 05:21:00,6.13888,6.14002,6.13886,6.13965,9000000.0
2005-10-28 05:22:00,6.13941,6.13941,6.13874,6.13917,17000000.0
2005-10-28 05:23:00,6.13926,6.13952,6.13925,6.13952,14000000.0
2005-10-28 05:24:00,6.13941,6.13948,6.13915,6.13945,19000000.0
2005-10-28 05:25:00,6.13934,6.13964,6.13934,6.1395,13000000.0
2005-10-28 05:26:00,6.1393,6.13948,6.13916,6.13918,13000000.0
2005-10-28 05:27:00,6.13931,6.13955,6.13921,6.13921,13000000.0
2005-10-28 05:28:00,6.13963,6.14093,6.13963,6.14093,10000000.0
2005-10-28 05:29:00,6.14067,6.141,6.13937,6.13975,17000000.0
2005-10-28 05:30:00,6.13955,6.1397,6.13863,6.13888,21000000.0
2005-10-28 05:31:00,6.13939,6.14078,6.13939,6.13975,13000000.0
2005-10-28 05:32:00,6.14034,6.14079,6.13916,6.13979,16000000.0
2005-10-28 05:33:00,6.13943,6.1407,6.13919,6.1395,13000000.0
2005-10-28 05:34:00,6.13961,6.14147,6.13934,6.14147,13000000.0
2005-10-28 05:35:00,6.14125,6.14125,6.13981,6.14059,14000000.0
2005-10-28 05:36:00,6.14099,6.14193,6.14037,6.14113,18000000.0
2005-10-28 05:37:00,6.14097,6.14187,6.14029,6.14034,12000000.0
2005-10-28 05:38:00,6.14002,6.14103,6.13932,6.14093,13000000.0
2005-10-28 05:39:00,6.14116,6.14134,6.14093,6.14093,21000000.0
2005-10-28 05:40:00,6.14048,6.14077,6.13954,6.13954,14000000.0
2005-10-28 05:41:00,6.13966,6.14138,6.13961,6.14006,13000000.0
2005-10-28 05:42:00,6.13986,6.14101,6.13986,6.14082,8000000.0
2005-10-28 05:43:00,6.1411,6.14214,6.14076,6.14081,13000000.0
2005-10-28 05:44:00,6.14034,6.14054,6.13974,6.14054,13000000.0
2005-10-28 05:45:00,6.14214,6.1422,6.14167,6.14175,24000000.0
2005-10-28 05:46:00,6.14128,6.14128,6.13978,6.14081,14000000.0
2005-10-28 05:47:00,6.13977,6.14086,6.1397,6.14086,11000000.0
2005-10-28 05:48:00,6.14133,6.14133,6.13986,6.14049,18000000.0
2005-10-28 05:49:00,6.14034,6.14082,6.14012,6.1404,10000000.0
2005-10-28 05:50:00,6.14025,6.14025,6.13906,6.13906,10000000.0
2005-10-28 05:51:00,6.14022,6.14039,6.13927,6.13944,11000000.0
2005-10-28 05:52:00,6.13989,6.14044,6.1394,6.14044,19000000.0
2005-10-28 05:53:00,6.1415,6.1415,6.13984,6.14051,15000000.0
2005-10-28 05:54:00,6.14048,6.14052,6.13981,6.13981,7000000.0
2005-10-28 05:55:00,6.1397,6.14007,6.13923,6.13923,12000000.0
2005-10-28 05:56:00,6.13907,6.13922,6.13896,6.13902,16000000.0
2005-10-28 05:57:00,6.13911,6.13924,6.13887,6.13896,11000000.0
2005-10-28 05:58:00,6.13964,6.14182,6.13913,6.1418,22000000.0
2005-10-28 05:59:00,6.14198,6.14237,6.14115,6.14161,9000000.0
2005-10-28 06:00:00,6.14122,6.14153,6.14058,6.14103,17000000.0
2005-10-28 06:01:00,6.14109,6.14146,6.14015,6.14081,18000000.0
2005-10-28 06:02:00,6.14086,6.14183,6.14066,6.14084,18000000.0
2005-10-28 06:03:00,6.14071,6.14201,6.14051,6.14201,16000000.0
2005-10-28 06:04:00,6.14237,6.1427,6.1412,6.1412,8000000.0
2005-10-28 06:05:00,6.1411,6.1421,6.1411,6.1421,10000000.0
2005-10-28 06:06:00,6.142,6.14208,6.1409,6.14187,27000000.0
2005-10-28 06:07:00,6.14184,6.14226,6.14161,6.14224,17000000.0
2005-10-28 06:08:00,6.14234,6.14234,6.14107,6.14144,14000000.0
2005-10-28 06:09:00,6.14188,6.14313,6.14155,6.14313,13000000.0
2005-10-28 06:10:00,6.14269,6.14269,6.14087,6.14169,14000000.0
2005-10-28 06:11:00,6.14079,6.14169,6.14067,6.14156,16000000.0
2005-10-28 06:12:00,6.14198,6.14286,6.14198,6.14286,17000000.0
2005-10-28 06:13:00,6.14286,6.14286,6.14088,6.14088,14000000.0
2005-10-28 06:14:00,6.14145,6.14165,6.14137,6.14149,12000000.0
2005-10-28 06:15:00,6.14128,6.14153,6.14128,6.14137,13000000.0
2005-10-28 06:16:00,6.14104,6.14229,6.14094,6.14118,14000000.0
2005-10-28 06:17:00,6.14094,6.14204,6.14094,6.14133,11000000.0
2005-10-28 06:18:00,6.14196,6.14267,6.14127,6.14191,12000000.0
2005-10-28 06:19:00,6.14226,6.14256,6.14099,6.14256,19000000.0
2005-10-28 06:20:00,6.14225,6.14231,6.14027,6.14045,11000000.0
2005-10-28 06:21:00,6.14047,6.14147,6.14016,6.14067,9000000.0
2005-10-28 06:22:00,6.14121,6.14166,6.14078,6.14078,22000000.0
2005-10-28 06:23:00,6.14105,6.14222,6.14032,6.14053,18000000.0
2005-10-28 06:24:00,6.14035,6.14114,6.13992,6.1404,8000000.0
2005-10-28 06:25:00,6.14036,6.14144,6.14033,6.14068,9000000.0
2005-10-28 06:26:00,6.14088,6.14218,6.14047,6.1411,13000000.0
2005-10-28 06:27:00,6.14072,6.14206,6.14046,6.14163,15000000.0
2005-10-28 06:28:00,6.1416,6.1416,6.14022,6.14062,18000000.0
2005-10-28 06:29:00,6.14063,6.14238,6.14063,6.1421,16000000.0
2005-10-28 06:30:00,6.14171,6.14171,6.14073,6.14136,10000000.0
2005-10-28 06:31:00,6.14135,6.14159,6.14122,6.14138,13000000.0
2005-10-28 06:32:00,6.14114,6.14147,6.13991,6.13991,10000000.0
2005-10-28 06:33:00,6.14039,6.14209,6.14016,6.14209,10000000.0
2005-10-28 06:34:00,6.14238,6.14238,6.14063,6.14124,15000000.0
2005-10-28 06:35:00,6.14112,6.14177,6.13958,6.13958,13000000.0
2005-10-28 06:36:00,6.13944,6.14039,6.139,6.14039,23000000.0
2005-10-28 06:37:00,6.14102,6.14113,6.13962,6.13962,11000000.0
2005-10-28 06:38:00,6.1398,6.14106,6.1398,6.14025,17000000.0
2005-10-28 06:39:00,6.14006,6.14051,6.13919,6.13965,8000000.0
2005-10-28 06:40:00,6.13962,6.14035,6.13889,6.13984,15000000.0
2005-10-28 06:41:00,6.13991,6.14,6.13974,6.13974,15000000.0
2005-10-28 06:42:00,6.14013,6.14123,6.14013,6.14103,16000000.0
2005-10-28 06:43:00,6.14074,6.14077,6.13987,6.14028,12000000.0
2005-10-28 06:44:00,6.14024,6.14055,6.13922,6.13995,13000000.0
2005-10-28 06:45:00,6.14052,6.14125,6.13943,6.14005,14000000.0
2005-10-28 06:46:00,6.14068,6.14152,6.14061,6.14082,12000000.0
2005-10-28 06:47:00,6.14101,6.1415,6.1409,6.14097,11000000.0
2005-10-28 06:48:00,6.14101,6.14131,6.14087,6.14131,15000000.0
2005-10-28 06:49:00,6.14107,6.14129,6.14107,6.14126,17000000.0
2005-10-28 06:50:00,6.14169,6.14228,6.14045,6.14045,13000000.0
2005-10-28 06:51:00,6.14036,6.14041,6.14016,6.14016,8000000.0
2005-10-28 06:52:00,6.14157,6.14197,6.14115,6.14115,14000000.0
2005-10-28 06:53:00,6.14161,6.14241,6.14161,6.14213,13000000.0
2005-10-28 06:54:00,6.14174,6.14177,6.14148,6.14163,8000000.0
2005-10-28 06:55:00,6.1415,6.14184,6.1415,6.1416,10000000.0
2005-10-28 06:56:00,6.14167,6.14272,6.14143,6.14272,11000000.0
2005-10-28 06:57:00,6.14238,6.14238,6.14049,6.1417,17000000.0
2005-10-28 06:58:00,6.14186,6.14186,6.14091,6.14099,12000000.0
2005-10-28 06:59:00,6.14085,6.14163,6.14079,6.14151,14000000.0
2005-10-28 07:00:00,6.14179,6.14235,6.14061,6.14214,11000000.0
2005-10-28 07:01:00,6.1421,6.14282,6.1418,6.14274,10000000.0
2005-10-28 07:02:00,6.14299,6.14355,6.14216,6.14297,14000000.0
2005-10-28 07:03:00,6.14249,6.14338,6.14176,6.14176,7000000.0
2005-10-28 07:04:00,6.14128,6.14308,6.14111,6.14112,16000000.0
2005-10-28 07:05:00,6.14112,6.14215,6.14112,6.14142,15000000.0
2005-10-28 07:06:00,6.14101,6.14179,6.14066,6.14077,16000000.0
2005-10-28 07:07:00,6.14194,6.14194,6.14014,6.1405,12000000.0
2005-10-28 07:08:00,6.14013,6.14108,6.13994,6.14108,8000000.0
2005-10-28 07:09:00,6.14093,6.14129,6.14026,6.14055,8000000.0
2005-10-28 07:10:00,6.14067,6.14114,6.13939,6.14114,16000000.0
2005-10-28 07:11:00,6.14076,6.14162,6.14,6.14153,17000000.0
2005-10-28 07:12:00,6.14015,6.14121,6.13994,6.13994,20000000.0
2005-10-28 07:13:00,6.14088,6.14183,6.14071,6.14081,18000000.0
2005-10-28 07:14:00,6.14065,6.14195,6.14065,6.14195,11000000.0
2005-10-28 07:15:00,6.14164,6.14164,6.13974,6.14094,18000000.0
2005-10-28 07:16:00,6.14093,6.14186,6.14058,6.14186,18000000.0
2005-10-28 07:17:00,6.14209,6.14223,6.14092,6.14187,12000000.0
2005-10-28 07:18:00,6.14145,6.14145,6.13976,6.14037,18000000.0
2005-10-28 07:19:00,6.14027,6.14075,6.13945,6.1405,14000000.0
2005-10-28 07:20:00,6.14046,6.14127,6.13998,6.14043,18000000.0
2005-10-28 07:21:00,6.1414,6.1414,6.14017,6.14076,13000000.0
2005-10-28 07:22:00,6.14113,6.14161,6.14018,6.14098,14000000.0
2005-10-28 07:23:00,6.1405,6.14071,6.13946,6.14049,15000000.0
2005-10-28 07:24:00,6.14066,6.14145,6.14039,6.14085,16000000.0
2005-10-28 07:25:00,6.14054,6.14083,6.13981,6.14067,15000000.0
2005-10-28 07:26:00,6.14144,6.14244,6.14097,6.14097,13000000.0
2005-10-28 07:27:00,6.1412,6.14168,6.1412,6.14123,12000000.0
2005-10-28 07:28:00,6.14229,6.14327,6.14229,6.14246,22000000.0
2005-10-28 07:29:00,6.1421,6.14272,6.14134,6.1426,16000000.0
2005-10-28 07:30:00,6.14244,6.14315,6.14234,6.14315,14000000.0
2005-10-28 07:31:00,6.14209,6.14348,6.14209,6.14348,13000000.0
2005-10-28 07:32:00,6.14324,6.14343,6.14173,6.14343,9000000.0
2005-10-28 07:33:00,6.14289,6.14295,6.14231,6.14264,7000000.0
2005-10-28 07:34:00,6.14241,6.14249,6.14208,6.14208,18000000.0
2005-10-28 07:35:00,6.14255,6.14298,6.14222,6.14245,9000000.0
2005-10-28 07:36:00,6.14323,6.14323,6.1417,6.14238,13000000.0
2005-10-28 07:37:00,6.14201,6.14216,6.14135,6.14215,11000000.0
2005-10-28 07:38:00,6.14092,6.14166,6.14067,6.14067,11000000.0
2005-10-28 07:39:00,6.14066,6.14243,6.14066,6.14111,19000000.0
2005-10-28 07:40:00,6.14269,6.14314,6.14187,6.14314,11000000.0
2005-10-28 07:41:00,6.14278,6.14289,6.142,6.1426,7000000.0
2005-10-28 07:42:00,6.14269,6.14287,6.14141,6.14152,13000000.0
2005-10-28 07:43:00,6.14157,6.1426,6.14157,6.14243,14000000.0
2005-10-28 07:44:00,6.1427,6.1427,6.14182,6.14266,10000000.0
2005-10-28 07:45:00,6.14213,6.14248,6.14157,6.14162,8000000.0
2005-10-28 07:46:00,6.14165,6.14304,6.14165,6.14304,13000000.0
2005-10-28 07:47:00,6.14288,6.14288,6.14171,6.14197,15000000.0
2005-10-28 07:48:00,6.14312,6.14465,6.1423,6.1423,13000000.0
2005-10-28 07:49:00,6.142,6.14353,6.14166,6.14353,10000000.0
2005-10-28 07:50:00,6.14348,6.14349,6.14174,6.14203,17000000.0
2005-10-28 07:51:00,6.14283,6.14334,6.14181,6.14334,16000000.0
2005-10-28 07:52:00,6.14259,6.1433,6.14184,6.14328,13000000.0
2005-10-28 07:53:00,6.14275,6.14275,6.14127,6.1422,10000000.0
2005-10-28 07:54:00,6.1411,6.14206,6.14103,6.14175,11000000.0
2005-10-28 07:55:00,6.14151,6.14222,6.14041,6.14175,12000000.0
2005-10-28 07:56:00,6.14148,6.14307,6.14148,6.14286,13000000.0
2005-10-28 07:57:00,6.14299,6.14352,6.14253,6.14342,8000000.0
2005-10-28 07:58:00,6.14317,6.14347,6.14214,6.14304,14000000.0
2005-10-28 07:59:00,6.14313,6.14405,6.14243,6.1432,15000000.0
2005-10-28 08:00:00,6.14307,6.14352,6.14302,6.14342,10000000.0
2005-10-28 08:01:00,6.1434,6.14458,6.14317,6.14458,13000000.0
2005-10-28 08:02:00,6.14402,6.14419,6.14307,6.14334,14000000.0
2005-10-28 08:03:00,6.14391,6.14467,6.14276,6.14345,12000000.0
2005-10-28 08:04:00,6.14366,6.14384,6.14263,6.14293,16000000.0
2005-10-28 08:05:00,6.14332,6.14479,6.14254,6.1433,14000000.0
2005-10-28 08:06:00,6.14312,6.14375,6.1431,6.14375,19000000.0
2005-10-28 08:07:00,6.14332,6.14339,6.14153,6.14153,19000000.0
2005-10-28 08:08:00,6.14097,6.1423,6.14045,6.14132,11000000.0
2005-10-28 08:09:00,6.14219,6.14243,6.14137,6.14223,10000000.0
2005-10-28 08:10:00,6.14165,6.14241,6.14091,6.14241,16000000.0
2005-10-28 08:11:00,6.14127,6.14341,6.14127,6.14331,9000000.0
2005-10-28 08:12:00,6.14342,6.14342,6.14204,6.14204,10000000.0
2005-10-28 08:13:00,6.14244,6.14354,6.14244,6.14349,11000000.0
2005-10-28 08:14:00,6.14327,6.1437,6.14237,6.14325,12000000.0
2005-10-28 08:15:00,6.1426,6.14323,6.14131,6.14299,15000000.0
2005-10-28 08:16:00,6.14271,6.14297,6.14134,6.14196,14000000.0
2005-10-28 08:17:00,6.14158,6.14197,6.14048,6.14048,10000000.0
2005-10-28 08:18:00,6.13926,6.14038,6.139,6.13971,9000000.0
2005-10-28 08:19:00,6.13955,6.14001,6.13868,6.13956,11000000.0
2005-10-28 08:20:00,6.13936,6.13936,6.13752,6.1386,11000000.0
2005-10-28 08:21:00,6.13838,6.13953,6.13791,6.13953,20000000.0
2005-10-28 08:22:00,6.13829,6.13903,6.13825,6.1388,8000000.0
2005-10-28 08:23:00,6.13784,6.13857,6.13695,6.13731,12000000.0
2005-10-28 08:24:00,6.13647,6.13647,6.13466,6.13592,13000000.0
2005-10-28 08:25:00,6.13605,6.13638,6.13472,6.13597,12000000.0
2005-10-28 08:26:00,6.13539,6.1369,6.13529,6.13643,13000000.0
2005-10-28 08:27:00,6.13579,6.13626,6.13471,6.13585,11000000.0
2005-10-28 08:28:00,6.13526,6.13558,6.13424,6.13424,8000000.0
2005-10-28 08:29:00,6.13397,6.13553,6.13283,6.13553,12000000.0
2005-10-28 08:30:00,6.13417,6.13518,6.13337,6.13453,11000000.0
2005-10-28 08:31:00,6.13446,6.13464,6.13283,6.13354,10000000.0
2005-10-28 08:32:00,6.13118,6.13161,6.13069,6.13092,13000000.0
2005-10-28 08:33:00,6.12999,6.13151,6.12979,6.13094,11000000.0
2005-10-28 08:34:00,6.13027,6.13197,6.13027,6.13085,17000000.0
2005-10-28 08:35:00,6.13069,6.13209,6.13069,6.13159,11000000.0
2005-10-28 08:36:00,6.12947,6.13022,6.1291,6.12932,10000000.0
2005-10-28 08:37:00,6.13088,6.13284,6.13057,6.13232,9000000.0
2005-10-28 08:38:00,6.13285,6.13348,6.13174,6.13348,18000000.0
2005-10-28 08:39:00,6.13336,6.13336,6.13088,6.13088,8000000.0
2005-10-28 08:40:00,6.13104,6.1318,6.13053,6.13161,7000000.0
2005-10-28 08:41:00,6.1322,6.13279,6.13107,6.13279,16000000.0
2005-10-28 08:42:00,6.13353,6.13479,6.13253,6.13461,14000000.0
2005-10-28 08:43:00,6.13505,6.1358,6.13386,6.13386,12000000.0
2005-10-28 08:44:00,6.13336,6.134,6.13266,6.13366,9000000.0
2005-10-28 08:45:00,6.13327,6.13424,6.13206,6.13206,18000000.0
2005-10-28 08:46:00,6.13207,6.13403,6.13194,6.13373,14000000.0
2005-10-28 08:47:00,6.13288,6.13362,6.1324,6.13346,18000000.0
2005-10-28 08:48:00,6.13323,6.13323,6.1317,6.13247,12000000.0
2005-10-28 08:49:00,6.13231,6.13355,6.13219,6.13295,14000000.0
2005-10-28 08:50:00,6.1338,6.13533,6.13284,6.13528,16000000.0
2005-10-28 08:51:00,6.13384,6.13748,6.13384,6.13728,21000000.0
2005-10-28 08:52:00,6.13649,6.13654,6.13556,6.13556,20000000.0
2005-10-28 08:53:00,6.13606,6.13606,6.13407,6.13572,7000000.0
2005-10-28 08:54:00,6.13611,6.13611,6.13415,6.13529,17000000.0
2005-10-28 08:55:00,6.13569,6.13613,6.13488,6.13488,12000000.0
2005-10-28 08:56:00,6.13438,6.13602,6.13438,6.1354,17000000.0
2005-10-28 08:57:00,6.13559,6.13646,6.13433,6.13529,16000000.0
2005-10-28 08:58:00,6.1364,6.1364,6.13406,6.13447,12000000.0
2005-10-28 08:59:00,6.13395,6.13554,6.1339,6.13413,13000000.0
2005-10-28 09:00:00,6.13466,6.13597,6.13464,6.13474,17000000.0
2005-10-28 09:01:00,6.1347,6.13634,6.1347,6.13588,13000000.0
2005-10-28 09:02:00,6.13636,6.13638,6.13476,6.13544,8000000.0
2005-10-28 09:03:00,6.13579,6.13628,6.13552,6.13622,16000000.0
2005-10-28 09:04:00,6.13648,6.13656,6.13558,6.13608,8000000.0
2005-10-28 09:05:00,6.13655,6.13655,6.13526,6.13526,11000000.0
2005-10-28 09:06:00,6.13539,6.13618,6.13409,6.13518,10000000.0
2005-10-28 09:07:00,6.13746,6.13771,6.13647,6.13683,10000000.0
2005-10-28 09:08:00,6.13712,6.13713,6.13491,6.13608,19000000.0
2005-10-28 09:09:00,6.13523,6.13668,6.13393,6.13483,16000000.0
2005-10-28 09:10:00,6.13441,6.13444,6.13327,6.1337,8000000.0
2005-10-28 09:11:00,6.13442,6.13459,6.13074,6.13074,11000000.0
2005-10-28 09:12:00,6.13171,6.13306,6.13136,6.13211,16000000.0
2005-10-28 09:13:00,6.1327,6.13319,6.13202,6.13254,15000000.0
2005-10-28 09:14:00,6.13256,6.13301,6.13103,6.13103,17000000.0
2005-10-28 09:15:00,6.13095,6.13287,6.13007,6.13007,12000000.0
2005-10-28 09:16:00,6.1311,6.13328,6.1311,6.1327,14000000.0
2005-10-28 09:17:00,6.13371,6.13419,6.13283,6.13348,14000000.0
2005-10-28 09:18:00,6.13313,6.13313,6.13145,6.1327,18000000.0
2005-10-28 09:19:00,6.13336,6.13386,6.13232,6.13232,14000000.0
2005-10-28 09:20:00,6.13256,6.13261,6.13079,6.13117,18000000.0
2005-10-28 09:21:00,6.13137,6.13196,6.12843,6.12843,17000000.0
2005-10-28 09:22:00,6.12927,6.12979,6.12818,6.12818,13000000.0
2005-10-28 09:23:00,6.12915,6.12978,6.12695,6.12695,12000000.0
2005-10-28 09:24:00,6.12806,6.12836,6.12751,6.12832,14000000.0
2005-10-28 09:25:00,6.12768,6.12851,6.1271,6.12797,9000000.0
2005-10-28 09:26:00,6.12835,6.12872,6.12735,6.12759,13000000.0
2005-10-28 09:27:00,6.12885,6.1296,6.12766,6.12916,13000000.0
2005-10-28 09:28:00,6.12849,6.12986,6.12798,6.1289,19000000.0
2005-10-28 09:29:00,6.12865,6.12939,6.12824,6.1283,14000000.0
2005-10-28 09:30:00,6.12908,6.12968,6.12847,6.12884,15000000.0
2005-10-28 09:31:00,6.1288,6.12908,6.1281,6.1281,11000000.0
2005-10-28 09:32:00,6.12744,6.12744,6.12603,6.12686,16000000.0
2005-10-28 09:33:00,6.12734,6.12753,6.12649,6.12649,9000000.0
2005-10-28 09:34:00,6.12765,6.12898,6.12649,6.12747,18000000.0
2005-10-28 09:35:00,6.12801,6.12883,6.12713,6.12875,14000000.0
2005-10-28 09:36:00,6.12855,6.12944,6.12785,6.12944,16000000.0
2005-10-28 09:37:00,6.12931,6.12972,6.1276,6.12844,20000000.0
2005-10-28 09:38:00,6.12661,6.12855,6.12661,6.12783,19000000.0
2005-10-28 09:39:00,6.12855,6.12957,6.12766,6.12892,16000000.0
2005-10-28 09:40:00,6.1298,6.131,6.1286,6.131,12000000.0
2005-10-28 09:41:00,6.13128,6.13128,6.12926,6.13063,18000000.0
2005-10-28 09:42:00,6.13051,6.13076,6.12589,6.12945,16000000.0
2005-10-28 09:43:00,6.12968,6.13111,6.12968,6.13063,15000000.0
2005-10-28 09:44:00,6.13065,6.13074,6.12986,6.12986,13000000.0
2005-10-28 09:45:00,6.13032,6.13128,6.12979,6.13045,13000000.0
2005-10-28 09:46:00,6.13119,6.13157,6.13022,6.13103,17000000.0
2005-10-28 09:47:00,6.13067,6.13068,6.12827,6.13038,13000000.0
2005-10-28 09:48:00,6.13006,6.13006,6.12814,6.12919,16000000.0
2005-10-28 09:49:00,6.12726,6.12908,6.12714,6.12896,17000000.0
2005-10-28 09:50:00,6.12781,6.12813,6.12546,6.12704,12000000.0
2005-10-28 09:51:00,6.12705,6.1297,6.12695,6.12706,16000000.0
2005-10-28 09:52:00,6.12672,6.12672,6.12523,6.12566,16000000.0
2005-10-28 09:53:00,6.12576,6.12625,6.12462,6.12612,15000000.0
2005-10-28 09:54:00,6.12497,6.12574,6.12434,6.12434,15000000.0
2005-10-28 09:55:00,6.12425,6.12586,6.1241,6.12443,15000000.0
2005-10-28 09:56:00,6.12585,6.12595,6.12488,6.12579,17000000.0
2005-10-28 09:57:00,6.12633,6.12724,6.12555,6.12721,12000000.0
2005-10-28 09:58:00,6.12751,6.12751,6.12602,6.12602,14000000.0
2005-10-28 09:59:00,6.12692,6.12721,6.12603,6.12603,10000000.0
2005-10-28 10:00:00,6.12588,6.12665,6.1251,6.1251,11000000.0
2005-10-28 10:01:00,6.12561,6.12655,6.12478,6.12533,24000000.0
2005-10-28 10:02:00,6.12611,6.12752,6.12536,6.12536,14000000.0
2005-10-28 10:03:00,6.12729,6.12853,6.12684,6.12814,16000000.0
2005-10-28 10:04:00,6.12715,6.12753,6.12558,6.12648,10000000.0
2005-10-28 10:05:00,6.12613,6.12686,6.12543,6.12563,10000000.0
2005-10-28 10:06:00,6.12498,6.12644,6.12492,6.12586,9000000.0
2005-10-28 10:07:00,6.12614,6.12619,6.125,6.125,11000000.0
2005-10-28 10:08:00,6.12534,6.12575,6.12476,6.12517,9000000.0
2005-10-28 10:09:00,6.12495,6.12534,6.12407,6.12509,11000000.0
2005-10-28 10:10:00,6.12452,6.12654,6.124,6.12654,15000000.0
2005-10-28 10:11:00,6.12673,6.12718,6.12517,6.12591,16000000.0
2005-10-28 10:12:00,6.12563,6.12651,6.12515,6.12555,19000000.0
2005-10-28 10:13:00,6.12575,6.12761,6.12575,6.12761,9000000.0
2005-10-28 10:14:00,6.12782,6.1285,6.12729,6.1278,11000000.0
2005-10-28 10:15:00,6.12757,6.12901,6.12747,6.12868,8000000.0
2005-10-28 10:16:00,6.12862,6.12953,6.12773,6.12773,17000000.0
2005-10-28 10:17:00,6.12732,6.12884,6.12732,6.12766,16000000.0
2005-10-28 10:18:00,6.1284,6.12886,6.12754,6.12766,16000000.0
2005-10-28 10:19:00,6.12747,6.13003,6.12747,6.13003,17000000.0
2005-10-28 10:20:00,6.13088,6.13127,6.12973,6.1307,16000000.0
2005-10-28 10:21:00,6.13006,6.13093,6.12961,6.1309,7000000.0
2005-10-28 10:22:00,6.13175,6.13326,6.13118,6.13317,10000000.0
2005-10-28 10:23:00,6.13294,6.13369,6.13195,6.13303,14000000.0
2005-10-28 10:24:00,6.13261,6.13288,6.13138,6.13205,13000000.0
2005-10-28 10:25:00,6.13263,6.13368,6.13214,6.13323,12000000.0
2005-10-28 10:26:00,6.13395,6.1351,6.13335,6.1351,11000000.0
2005-10-28 10:27:00,6.13496,6.1353,6.13327,6.1353,13000000.0
2005-10-28 10:28:00,6.135,6.135,6.13302,6.13424,13000000.0
2005-10-28 10:29:00,6.13455,6.13478,6.13345,6.13402,11000000.0
2005-10-28 10:30:00,6.13349,6.13434,6.13307,6.13312,9000000.0
2005-10-28 10:31:00,6.13321,6.13491,6.13298,6.13444,16000000.0
2005-10-28 10:32:00,6.13468,6.13501,6.13313,6.13328,9000000.0
2005-10-28 10:33:00,6.13238,6.13328,6.13165,6.13252,12000000.0
2005-10-28 10:34:00,6.13352,6.13367,6.13237,6.13319,11000000.0
2005-10-28 10:35:00,6.13367,6.13367,6.13226,6.13367,17000000.0
2005-10-28 10:36:00,6.13246,6.13311,6.13159,6.13263,10000000.0
2005-10-28 10:37:00,6.13211,6.13272,6.13065,6.13193,15000000.0
2005-10-28 10:38:00,6.1326,6.13326,6.13171,6.1327,17000000.0
2005-10-28 10:39:00,6.13269,6.13406,6.13269,6.13352,13000000.0
2005-10-28 10:40:00,6.13384,6.13392,6.13307,6.13382,10000000.0
2005-10-28 10:41:00,6.1344,6.13546,6.13373,6.13495,15000000.0
2005-10-28 10:42:00,6.13404,6.13477,6.13289,6.13358,12000000.0
2005-10-28 10:43:00,6.13272,6.13362,6.13211,6.13362,13000000.0
2005-10-28 10:44:00,6.13342,6.13424,6.13271,6.13416,12000000.0
2005-10-28 10:45:00,6.13379,6.13391,6.13266,6.1332,13000000.0
2005-10-28 10:46:00,6.13323,6.13357,6.13205,6.13206,13000000.0
2005-10-28 10:47:00,6.13193,6.13229,6.13135,6.13219,7000000.0
2005-10-28 10:48:00,6.13251,6.13251,6.13153,6.13209,12000000.0
2005-10-28 10:49:00,6.13234,6.13349,6.1323,6.1324,10000000.0
2005-10-28 10:50:00,6.13318,6.13405,6.13254,6.13345,14000000.0
2005-10-28 10:51:00,6.13349,6.13362,6.12898,6.12898,11000000.0
2005-10-28 10:52:00,6.12968,6.13279,6.12968,6.13279,20000000.0
2005-10-28 10:53:00,6.13282,6.13307,6.13238,6.13238,9000000.0
2005-10-28 10:54:00,6.13251,6.13384,6.13183,6.13305,18000000.0
2005-10-28 10:55:00,6.13272,6.13316,6.13225,6.13234,10000000.0
2005-10-28 10:56:00,6.13364,6.13369,6.13248,6.13364,11000000.0
2005-10-28 10:57:00,6.13336,6.1336,6.13292,6.13296,8000000.0
2005-10-28 10:58:00,6.13389,6.134,6.13333,6.13346,10000000.0
2005-10-28 10:59:00,6.13326,6.13381,6.13236,6.13381,10000000.0
2005-10-28 11:00:00,6.13349,6.13385,6.13204,6.13255,15000000.0
2005-10-28 11:01:00,6.1316,6.1327,6.13097,6.1327,12000000.0
2005-10-28 11:02:00,6.13297,6.13297,6.13078,6.13078,8000000.0
2005-10-28 11:03:00,6.13136,6.13277,6.13076,6.13131,11000000.0
2005-10-28 11:04:00,6.12991,6.13071,6.12903,6.12981,15000000.0
2005-10-28 11:05:00,6.13178,6.13424,6.1297,6.13125,17000000.0
2005-10-28 11:06:00,6.13062,6.13168,6.13021,6.13103,12000000.0
2005-10-28 11:07:00,6.1311,6.13152,6.12989,6.13072,11000000.0
2005-10-28 11:08:00,6.12916,6.13041,6.12916,6.12939,22000000.0
2005-10-28 11:09:00,6.12902,6.13011,6.12897,6.12913,9000000.0
2005-10-28 11:10:00,6.12889,6.12994,6.12795,6.12994,16000000.0
2005-10-28 11:11:00,6.13083,6.13137,6.12991,6.13119,7000000.0
2005-10-28 11:12:00,6.13156,6.13161,6.1296,6.13099,15000000.0
2005-10-28 11:13:00,6.13062,6.13098,6.13018,6.13047,11000000.0
2005-10-28 11:14:00,6.13079,6.13127,6.13035,6.1307,18000000.0
2005-10-28 11:15:00,6.1314,6.13218,6.13064,6.13215,11000000.0
2005-10-28 11:16:00,6.13169,6.13169,6.12991,6.13068,13000000.0
2005-10-28 11:17:00,6.13014,6.13098,6.128,6.12911,13000000.0
2005-10-28 11:18:00,6.1299,6.13,6.12877,6.13,9000000.0
2005-10-28 11:19:00,6.12928,6.13106,6.12928,6.12986,17000000.0
2005-10-28 11:20:00,6.13001,6.13019,6.12909,6.12938,14000000.0
2005-10-28 11:21:00,6.12986,6.13155,6.12968,6.12968,14000000.0
2005-10-28 11:22:00,6.13134,6.13285,6.13089,6.13233,22000000.0
2005-10-28 11:23:00,6.13315,6.13363,6.13233,6.13261,8000000.0
2005-10-28 11:24:00,6.13335,6.13717,6.13335,6.13717,18000000.0
2005-10-28 11:25:00,6.13646,6.13646,6.13502,6.13617,9000000.0
2005-10-28 11:26:00,6.13509,6.13536,6.13202,6.13225,15000000.0
2005-10-28 11:27:00,6.13357,6.13392,6.13138,6.13138,10000000.0
2005-10-28 11:28:00,6.13226,6.13269,6.13108,6.13266,13000000.0
2005-10-28 11:29:00,6.13281,6.13358,6.13223,6.13314,17000000.0
2005-10-28 11:30:00,6.13333,6.13387,6.13248,6.1326,13000000.0
2005-10-28 11:31:00,6.13164,6.1332,6.13156,6.13194,12000000.0
2005-10-28 11:32:00,6.13329,6.13342,6.13179,6.13179,20000000.0
2005-10-28 11:33:00,6.13086,6.13183,6.12892,6.13149,16000000.0
2005-10-28 11:34:00,6.13236,6.13423,6.13236,6.13366,13000000.0
2005-10-28 11:35:00,6.13404,6.13522,6.13391,6.13491,14000000.0
2005-10-28 11:36:00,6.13456,6.13457,6.13211,6.13211,11000000.0
2005-10-28 11:37:00,6.1332,6.13334,6.13197,6.13226,16000000.0
2005-10-28 11:38:00,6.13254,6.13254,6.13161,6.13182,8000000.0
2005-10-28 11:39:00,6.13205,6.13205,6.13068,6.13068,11000000.0
2005-10-28 11:40:00,6.13253,6.13338,6.13212,6.13249,12000000.0
2005-10-28 11:41:00,6.13234,6.13382,6.13234,6.13282,10000000.0
2005-10-28 11:42:00,6.13342,6.13522,6.13334,6.135,10000000.0
2005-10-28 11:43:00,6.13495,6.13495,6.13306,6.13306,17000000.0
2005-10-28 11:44:00,6.13361,6.13367,6.13278,6.13318,15000000.0
2005-10-28 11:45:00,6.13312,6.13565,6.13312,6.13443,16000000.0
2005-10-28 11:46:00,6.13439,6.13453,6.13324,6.13362,7000000.0
2005-10-28 11:47:00,6.13371,6.13523,6.13331,6.13523,16000000.0
2005-10-28 11:48:00,6.13553,6.13588,6.13342,6.13342,13000000.0
2005-10-28 11:49:00,6.13381,6.13531,6.13381,6.13469,10000000.0
2005-10-28 11:50:00,6.1346,6.13481,6.13127,6.13276,12000000.0
2005-10-28 11:51:00,6.13373,6.13617,6.13373,6.13506,14000000.0
2005-10-28 11:52:00,6.1357,6.13576,6.13325,6.13433,18000000.0
2005-10-28 11:53:00,6.13536,6.13655,6.13435,6.13638,16000000.0
2005-10-28 11:54:00,6.13721,6.13741,6.13609,6.13695,8000000.0
2005-10-28 11:55:00,6.13685,6.13688,6.1346,6.13549,8000000.0
2005-10-28 11:56:00,6.13334,6.1346,6.13262,6.13416,8000000.0
2005-10-28 11:57:00,6.13412,6.13461,6.13263,6.13461,11000000.0
2005-10-28 11:58:00,6.13517,6.13517,6.13355,6.13443,14000000.0
2005-10-28 11:59:00,6.13445,6.1349,6.13394,6.13473,11000000.0
2005-10-28 12:00:00,6.13495,6.13495,6.13329,6.13347,15000000.0
2005-10-28 12:01:00,6.13295,6.1335,6.132,6.13312,13000000.0
2005-10-28 12:02:00,6.13334,6.13418,6.13204,6.13204,15000000.0
2005-10-28 12:03:00,6.13304,6.13453,6.13269,6.13284,11000000.0
2005-10-28 12:04:00,6.1335,6.1335,6.13266,6.13309,9000000.0
2005-10-28 12:05:00,6.13285,6.13348,6.13237,6.13249,9000000.0
2005-10-28 12:06:00,6.13244,6.13328,6.13244,6.13275,15000000.0
2005-10-28 12:07:00,6.13267,6.13324,6.13233,6.13301,11000000.0
2005-10-28 12:08:00,6.1344,6.1344,6.13264,6.13277,8000000.0
2005-10-28 12:09:00,6.13435,6.13448,6.13309,6.13368,18000000.0
2005-10-28 12:10:00,6.1336,6.13439,6.1336,6.13387,14000000.0
2005-10-28 12:11:00,6.13392,6.13425,6.13313,6.13371,9000000.0
2005-10-28 12:12:00,6.13377,6.1347,6.13294,6.1346,18000000.0
2005-10-28 12:13:00,6.13532,6.1355,6.1346,6.13484,12000000.0
2005-10-28 12:14:00,6.13424,6.13477,6.13368,6.13448,10000000.0
2005-10-28 12:15:00,6.1352,6.13553,6.13386,6.13437,8000000.0
2005-10-28 12:16:00,6.13514,6.13614,6.13389,6.13614,14000000.0
2005-10-28 12:17:00,6.13634,6.13645,6.13568,6.13568,13000000.0
2005-10-28 12:18:00,6.13523,6.13675,6.13518,6.13518,10000000.0
2005-10-28 12:19:00,6.13511,6.13671,6.13511,6.13615,11000000.0
2005-10-28 12:20:00,6.13539,6.13599,6.13471,6.13574,8000000.0
2005-10-28 12:21:00,6.13554,6.13554,6.13334,6.13334,20000000.0
2005-10-28 12:22:00,6.13332,6.1353,6.13332,6.13496,14000000.0
2005-10-28 12:23:00,6.13521,6.13521,6.13383,6.13448,11000000.0
2005-10-28 12:24:00,6.13475,6.13517,6.13343,6.13466,17000000.0
2005-10-28 12:25:00,6.13402,6.13402,6.13241,6.13287,12000000.0
2005-10-28 12:26:00,6.13311,6.13345,6.13186,6.13209,7000000.0
2005-10-28 12:27:00,6.1335,6.13352,6.13171,6.13202,7000000.0
2005-10-28 12:28:00,6.13304,6.13362,6.13197,6.13278,19000000.0
2005-10-28 12:29:00,6.13319,6.13358,6.13181,6.13181,12000000.0
2005-10-28 12:30:00,6.13182,6.13345,6.13181,6.1323,10000000.0
2005-10-28 12:31:00,6.13205,6.13319,6.13126,6.13139,12000000.0
2005-10-28 12:32:00,6.13082,6.13253,6.13082,6.13161,12000000.0
2005-10-28 12:33:00,6.13112,6.13112,6.13002,6.13046,15000000.0
2005-10-28 12:34:00,6.13068,6.13178,6.13037,6.13067,12000000.0
2005-10-28 12:35:00,6.13135,6.13445,6.13091,6.13445,12000000.0
2005-10-28 12:36:00,6.13332,6.13332,6.1307,6.1307,15000000.0
2005-10-28 12:37:00,6.13063,6.13239,6.13063,6.13239,8000000.0
2005-10-28 12:38:00,6.1325,6.13269,6.13227,6.13227,15000000.0
2005-10-28 12:39:00,6.13193,6.13193,6.13063,6.13063,14000000.0
2005-10-28 12:40:00,6.13075,6.13217,6.13075,6.13181,18000000.0
2005-10-28 12:41:00,6.13107,6.13198,6.13056,6.13198,11000000.0
2005-10-28 12:42:00,6.13217,6.13315,6.13188,6.13315,17000000.0
2005-10-28 12:43:00,6.13307,6.13345,6.13248,6.13297,11000000.0
2005-10-28 12:44:00,6.13289,6.13318,6.1318,6.13257,13000000.0
2005-10-28 12:45:00,6.13238,6.13315,6.13198,6.13199,10000000.0
2005-10-28 12:46:00,6.13212,6.13391,6.13202,6.13276,20000000.0
2005-10-28 12:47:00,6.13261,6.13312,6.13223,6.13243,10000000.0
2005-10-28 12:48:00,6.1325,6.13385,6.13229,6.13267,10000000.0
2005-10-28 12:49:00,6.13174,6.13356,6.13174,6.13298,15000000.0
2005-10-28 12:50:00,6.13305,6.13404,6.13255,6.13285,14000000.0
2005-10-28 12:51:00,6.13304,6.1341,6.13302,6.1341,14000000.0
2005-10-28 12:52:00,6.13409,6.1342,6.13311,6.1339,9000000.0
2005-10-28 12:53:00,6.13477,6.13524,6.13295,6.13432,9000000.0
2005-10-28 12:54:00,6.1336,6.13466,6.13213,6.13411,20000000.0
2005-10-28 12:55:00,6.1343,6.13473,6.13261,6.13463,12000000.0
2005-10-28 12:56:00,6.13506,6.13553,6.13428,6.13541,7000000.0
2005-10-28 12:57:00,6.13561,6.13593,6.13422,6.13422,13000000.0
2005-10-28 12:58:00,6.13401,6.13679,6.13401,6.13468,16000000.0
2005-10-28 12:59:00,6.13435,6.13575,6.13392,6.13504,14000000.0
2005-10-28 13:00:00,6.13513,6.13534,6.13356,6.13458,12000000.0
2005-10-28 13:01:00,6.13508,6.13597,6.13435,6.13505,17000000.0
2005-10-28 13:02:00,6.13516,6.13532,6.13432,6.13493,10000000.0
2005-10-28 13:03:00,6.13416,6.13509,6.13329,6.13499,22000000.0
2005-10-28 13:04:00,6.1348,6.13608,6.13451,6.1348,20000000.0
2005-10-28 13:05:00,6.13455,6.13524,6.13387,6.13457,14000000.0
2005-10-28 13:06:00,6.13517,6.13598,6.1323,6.1334,17000000.0
2005-10-28 13:07:00,6.13481,6.13581,6.13449,6.13581,22000000.0
2005-10-28 13:08:00,6.13535,6.13566,6.13239,6.13239,12000000.0
2005-10-28 13:09:00,6.13332,6.13412,6.13244,6.13286,12000000.0
2005-10-28 13:10:00,6.13325,6.13476,6.13325,6.13395,20000000.0
2005-10-28 13:11:00,6.13423,6.1359,6.13376,6.13568,12000000.0
2005-10-28 13:12:00,6.13589,6.13595,6.13427,6.13546,16000000.0
2005-10-28 13:13:00,6.13537,6.13621,6.13489,6.13531,14000000.0
2005-10-28 13:14:00,6.135,6.13608,6.1349,6.13561,17000000.0
2005-10-28 13:15:00,6.13508,6.13508,6.13378,6.13433,7000000.0
2005-10-28 13:16:00,6.13418,6.13476,6.13362,6.13474,9000000.0
2005-10-28 13:17:00,6.13517,6.13517,6.13278,6.13391,15000000.0
2005-10-28 13:18:00,6.13362,6.13362,6.13208,6.13273,17000000.0
2005-10-28 13:19:00,6.13417,6.13417,6.13268,6.13417,15000000.0
2005-10-28 13:20:00,6.13436,6.1358,6.13369,6.13441,12000000.0
2005-10-28 13:21:00,6.13371,6.13443,6.13277,6.13386,24000000.0
2005-10-28 13:22:00,6.1328,6.13395,6.13242,6.13365,12000000.0
2005-10-28 13:23:00,6.13436,6.13451,6.13243,6.13284,12000000.0
2005-10-28 13:24:00,6.13319,6.13488,6.13252,6.13352,18000000.0
2005-10-28 13:25:00,6.13305,6.1344,6.13305,6.13376,12000000.0
2005-10-28 13:26:00,6.13382,6.13415,6.13287,6.13321,12000000.0
2005-10-28 13:27:00,6.13481,6.13481,6.13351,6.13424,9000000.0
2005-10-28 13:28:00,6.13416,6.13489,6.1329,6.13489,15000000.0
2005-10-28 13:29:00,6.13557,6.13616,6.13372,6.13505,14000000.0
2005-10-28 13:30:00,6.13503,6.13623,6.13488,6.13623,11000000.0
2005-10-28 13:31:00,6.13672,6.13704,6.13567,6.13669,11000000.0
2005-10-28 13:32:00,6.13664,6.13664,6.13587,6.13638,8000000.0
2005-10-28 13:33:00,6.13581,6.13691,6.13536,6.1362,14000000.0
2005-10-28 13:34:00,6.13588,6.13633,6.13535,6.13613,11000000.0
2005-10-28 13:35:00,6.13611,6.13706,6.13576,6.13576,16000000.0
2005-10-28 13:36:00,6.13573,6.13642,6.13494,6.13642,8000000.0
2005-10-28 13:37:00,6.13636,6.13932,6.13567,6.13891,17000000.0
2005-10-28 13:38:00,6.13901,6.13945,6.13706,6.13736,14000000.0
2005-10-28 13:39:00,6.13749,6.13924,6.13749,6.13867,10000000.0
2005-10-28 13:40:00,6.13738,6.13805,6.13679,6.13754,8000000.0
2005-10-28 13:41:00,6.13852,6.13905,6.13759,6.13778,11000000.0
2005-10-28 13:42:00,6.13785,6.13951,6.13673,6.13689,14000000.0
2005-10-28 13:43:00,6.13801,6.13831,6.13707,6.13709,11000000.0
2005-10-28 13:44:00,6.13707,6.13757,6.1363,6.13714,11000000.0
2005-10-28 13:45:00,6.13766,6.13833,6.13696,6.13833,14000000.0
2005-10-28 13:46:00,6.13913,6.13913,6.13717,6.13893,11000000.0
2005-10-28 13:47:00,6.13823,6.13934,6.13766,6.1386,13000000.0
2005-10-28 13:48:00,6.13883,6.1396,6.13879,6.13892,14000000.0
2005-10-28 13:49:00,6.13929,6.14229,6.13929,6.14225,12000000.0
2005-10-28 13:50:00,6.14251,6.14266,6.14099,6.14152,16000000.0
2005-10-28 13:51:00,6.14044,6.14176,6.13736,6.14078,14000000.0
2005-10-28 13:52:00,6.14106,6.14117,6.14,6.14101,10000000.0
2005-10-28 13:53:00,6.1398,6.14086,6.1398,6.14072,10000000.0
2005-10-28 13:54:00,6.14109,6.14127,6.14032,6.14098,8000000.0
2005-10-28 13:55:00,6.14132,6.14196,6.14018,6.14102,13000000.0
2005-10-28 13:56:00,6.14055,6.14088,6.13897,6.13897,17000000.0
2005-10-28 13:57:00,6.1394,6.1394,6.13807,6.13807,13000000.0
2005-10-28 13:58:00,6.13788,6.13969,6.13788,6.13969,7000000.0
2005-10-28 13:59:00,6.13912,6.13912,6.13723,6.13877,9000000.0
2005-10-28 14:00:00,6.13891,6.13903,6.13849,6.13869,7000000.0
2005-10-28 14:01:00,6.13892,6.13916,6.13806,6.13871,11000000.0
2005-10-28 14:02:00,6.13811,6.13926,6.13789,6.13789,19000000.0
2005-10-28 14:03:00,6.13764,6.13905,6.13758,6.13905,13000000.0
2005-10-28 14:04:00,6.13895,6.13895,6.13755,6.13871,22000000.0
2005-10-28 14:05:00,6.13907,6.13948,6.13815,6.13852,17000000.0
2005-10-28 14:06:00,6.13864,6.13959,6.13864,6.13887,11000000.0
2005-10-28 14:07:00,6.13945,6.14072,6.13945,6.14023,9000000.0
2005-10-28 14:08:00,6.13963,6.14073,6.13963,6.14073,11000000.0
2005-10-28 14:09:00,6.14042,6.14074,6.13915,6.13983,12000000.0
2005-10-28 14:10:00,6.14033,6.14033,6.13835,6.13937,13000000.0
2005-10-28 14:11:00,6.13936,6.13954,6.13782,6.13899,14000000.0
2005-10-28 14:12:00,6.13927,6.13963,6.13869,6.13908,11000000.0
2005-10-28 14:13:00,6.13973,6.14117,6.13959,6.14117,11000000.0
2005-10-28 14:14:00,6.14132,6.14146,6.14023,6.14048,7000000.0
2005-10-28 14:15:00,6.13964,6.14078,6.13625,6.13625,14000000.0
2005-10-28 14:16:00,6.13316,6.13827,6.13316,6.1382,13000000.0
2005-10-28 14:17:00,6.13936,6.14068,6.13936,6.14041,22000000.0
2005-10-28 14:18:00,6.14055,6.14174,6.14026,6.141,15000000.0
2005-10-28 14:19:00,6.14065,6.14065,6.13882,6.14045,12000000.0
2005-10-28 14:20:00,6.13952,6.14008,6.13858,6.1398,7000000.0
2005-10-28 14:21:00,6.13979,6.13988,6.13873,6.13982,13000000.0
2005-10-28 14:22:00,6.1403,6.14057,6.13911,6.13911,8000000.0
2005-10-28 14:23:00,6.13988,6.13988,6.13739,6.13931,11000000.0
2005-10-28 14:24:00,6.13956,6.14035,6.13941,6.14008,13000000.0
2005-10-28 14:25:00,6.14015,6.14113,6.13953,6.14065,15000000.0
2005-10-28 14:26:00,6.13913,6.14013,6.13751,6.14013,8000000.0
2005-10-28 14:27:00,6.1405,6.14172,6.1405,6.14099,10000000.0
2005-10-28 14:28:00,6.14089,6.14185,6.1403,6.14151,11000000.0
2005-10-28 14:29:00,6.14146,6.14204,6.14039,6.14195,21000000.0
2005-10-28 14:30:00,6.14467,6.14752,6.14381,6.14655,11000000.0
2005-10-28 14:31:00,6.14749,6.15095,6.1468,6.15032,17000000.0
2005-10-28 14:32:00,6.14953,6.14953,6.14536,6.14542,15000000.0
2005-10-28 14:33:00,6.1458,6.1458,6.14415,6.14415,8000000.0
2005-10-28 14:34:00,6.14349,6.14426,6.14252,6.14252,9000000.0
2005-10-28 14:35:00,6.14173,6.14242,6.14113,6.14216,11000000.0
2005-10-28 14:36:00,6.14158,6.14158,6.13962,6.14011,15000000.0
2005-10-28 14:37:00,6.14025,6.14025,6.13866,6.13959,8000000.0
2005-10-28 14:38:00,6.14084,6.14084,6.13954,6.14022,10000000.0
2005-10-28 14:39:00,6.14083,6.14246,6.14003,6.14246,19000000.0
2005-10-28 14:40:00,6.14308,6.14429,6.14282,6.14359,15000000.0
2005-10-28 14:41:00,6.14396,6.14402,6.1421,6.14349,15000000.0
2005-10-28 14:42:00,6.14404,6.14487,6.14297,6.14403,17000000.0
2005-10-28 14:43:00,6.14376,6.14405,6.14195,6.14366,15000000.0
2005-10-28 14:44:00,6.14395,6.14673,6.14395,6.14673,15000000.0
2005-10-28 14:45:00,6.14723,6.14723,6.14578,6.1462,9000000.0
2005-10-28 14:46:00,6.1472,6.14888,6.14711,6.14887,11000000.0
2005-10-28 14:47:00,6.14899,6.15016,6.14852,6.14964,12000000.0
2005-10-28 14:48:00,6.14984,6.15048,6.14762,6.15011,12000000.0
2005-10-28 14:49:00,6.15142,6.15589,6.15142,6.15493,12000000.0
2005-10-28 14:50:00,6.15586,6.1565,6.15486,6.15532,15000000.0
2005-10-28 14:51:00,6.15642,6.15774,6.15642,6.15719,10000000.0
2005-10-28 14:52:00,6.15813,6.16134,6.15813,6.16134,13000000.0
2005-10-28 14:53:00,6.16088,6.16166,6.15892,6.1597,13000000.0
2005-10-28 14:54:00,6.15975,6.15998,6.15719,6.15719,9000000.0
2005-10-28 14:55:00,6.15798,6.1581,6.15616,6.15616,16000000.0
2005-10-28 14:56:00,6.15663,6.1571,6.15556,6.15659,15000000.0
2005-10-28 14:57:00,6.15571,6.15636,6.15449,6.15529,15000000.0
2005-10-28 14:58:00,6.15512,6.15536,6.1537,6.15536,11000000.0
2005-10-28 14:59:00,6.1566,6.15806,6.15586,6.15686,14000000.0
2005-10-28 15:00:00,6.1579,6.1583,6.15605,6.15605,18000000.0
2005-10-28 15:01:00,6.15653,6.15887,6.15653,6.15875,12000000.0
2005-10-28 15:02:00,6.15802,6.15802,6.15727,6.1576,7000000.0
2005-10-28 15:03:00,6.15773,6.15915,6.15722,6.15738,18000000.0
2005-10-28 15:04:00,6.15735,6.15735,6.15468,6.15618,21000000.0
2005-10-28 15:05:00,6.15567,6.15613,6.15504,6.15613,13000000.0
2005-10-28 15:06:00,6.1562,6.15717,6.15562,6.15616,14000000.0
2005-10-28 15:07:00,6.15542,6.15776,6.15542,6.15708,22000000.0
2005-10-28 15:08:00,6.15583,6.15611,6.15508,6.15532,10000000.0
2005-10-28 15:09:00,6.15574,6.15715,6.15537,6.1569,9000000.0
2005-10-28 15:10:00,6.15655,6.15705,6.1554,6.15586,14000000.0
2005-10-28 15:11:00,6.15606,6.15704,6.15606,6.15704,12000000.0
2005-10-28 15:12:00,6.1569,6.1574,6.15627,6.15664,13000000.0
2005-10-28 15:13:00,6.15624,6.15624,6.15502,6.15502,12000000.0
2005-10-28 15:14:00,6.15587,6.15972,6.15587,6.15972,10000000.0
2005-10-28 15:15:00,6.15996,6.16083,6.15881,6.16068,16000000.0
2005-10-28 15:16:00,6.16083,6.16212,6.15995,6.15995,15000000.0
2005-10-28 15:17:00,6.1597,6.16112,6.15886,6.15982,14000000.0
2005-10-28 15:18:00,6.15954,6.16024,6.15776,6.15817,12000000.0
2005-10-28 15:19:00,6.15844,6.15856,6.1573,6.15735,11000000.0
2005-10-28 15:20:00,6.15799,6.15968,6.15752,6.1585,14000000.0
2005-10-28 15:21:00,6.15924,6.15938,6.15714,6.15768,14000000.0
2005-10-28 15:22:00,6.15708,6.15725,6.1553,6.1553,10000000.0
2005-10-28 15:23:00,6.15524,6.15715,6.15506,6.15506,11000000.0
2005-10-28 15:24:00,6.15621,6.15621,6.15426,6.15475,10000000.0
2005-10-28 15:25:00,6.15568,6.15592,6.15349,6.15437,16000000.0
2005-10-28 15:26:00,6.15452,6.15665,6.15452,6.15642,15000000.0
2005-10-28 15:27:00,6.15636,6.15728,6.15577,6.15654,10000000.0
2005-10-28 15:28:00,6.15596,6.15659,6.15543,6.15556,11000000.0
2005-10-28 15:29:00,6.15642,6.15668,6.15511,6.15623,19000000.0
2005-10-28 15:30:00,6.15525,6.15613,6.15486,6.15613,10000000.0
2005-10-28 15:31:00,6.15645,6.15719,6.1555,6.15706,14000000.0
2005-10-28 15:32:00,6.15694,6.15694,6.15398,6.15521,12000000.0
2005-10-28 15:33:00,6.15684,6.15684,6.15529,6.15538,20000000.0
2005-10-28 15:34:00,6.1558,6.15633,6.15424,6.15557,12000000.0
2005-10-28 15:35:00,6.155,6.15684,6.155,6.15667,12000000.0
2005-10-28 15:36:00,6.15767,6.15835,6.15666,6.15776,10000000.0
2005-10-28 15:37:00,6.1573,6.15741,6.1565,6.1574,10000000.0
2005-10-28 15:38:00,6.15747,6.15748,6.15648,6.15676,13000000.0
2005-10-28 15:39:00,6.15776,6.15875,6.15749,6.15875,7000000.0
2005-10-28 15:40:00,6.15895,6.15895,6.15745,6.15745,10000000.0
2005-10-28 15:41:00,6.15813,6.15838,6.15737,6.15776,9000000.0
2005-10-28 15:42:00,6.15708,6.15837,6.15666,6.15801,13000000.0
2005-10-28 15:43:00,6.15759,6.15822,6.15706,6.15801,16000000.0
2005-10-28 15:44:00,6.1575,6.15907,6.1575,6.15834,14000000.0
2005-10-28 15:45:00,6.15808,6.15859,6.15639,6.15715,15000000.0
2005-10-28 15:46:00,6.15752,6.15752,6.15582,6.15644,13000000.0
2005-10-28 15:47:00,6.15692,6.1582,6.15692,6.15718,9000000.0
2005-10-28 15:48:00,6.15629,6.15738,6.15559,6.15605,21000000.0
2005-10-28 15:49:00,6.15491,6.15502,6.15306,6.15322,23000000.0
2005-10-28 15:50:00,6.15279,6.15297,6.15199,6.1529,12000000.0
2005-10-28 15:51:00,6.15355,6.15413,6.15204,6.15311,19000000.0
2005-10-28 15:52:00,6.15237,6.15283,6.15177,6.15184,15000000.0
2005-10-28 15:53:00,6.15161,6.15161,6.15022,6.15104,14000000.0
2005-10-28 15:54:00,6.15066,6.15087,6.14899,6.15079,15000000.0
2005-10-28 15:55:00,6.1505,6.15129,6.14976,6.15096,12000000.0
2005-10-28 15:56:00,6.15028,6.15092,6.14914,6.14914,18000000.0
2005-10-28 15:57:00,6.14959,6.15035,6.14944,6.14987,10000000.0
2005-10-28 15:58:00,6.1497,6.15102,6.14867,6.14867,22000000.0
2005-10-28 15:59:00,6.14956,6.14956,6.14727,6.14727,12000000.0
2005-10-28 16:00:00,6.14799,6.14799,6.14592,6.14688,12000000.0
2005-10-28 16:01:00,6.14656,6.14767,6.14605,6.14731,12000000.0
2005-10-28 16:02:00,6.14863,6.14956,6.14754,6.1485,13000000.0
2005-10-28 16:03:00,6.14974,6.15062,6.14798,6.15022,13000000.0
2005-10-28 16:04:00,6.15057,6.15121,6.14957,6.15102,11000000.0
2005-10-28 16:05:00,6.1511,6.15164,6.15025,6.15147,9000000.0
2005-10-28 16:06:00,6.15128,6.15175,6.14902,6.14955,14000000.0
2005-10-28 16:07:00,6.14899,6.15096,6.14899,6.15056,15000000.0
2005-10-28 16:08:00,6.1496,6.15236,6.1496,6.15236,15000000.0
2005-10-28 16:09:00,6.15277,6.15537,6.1521,6.15496,17000000.0
2005-10-28 16:10:00,6.15444,6.15444,6.15255,6.15285,14000000.0
2005-10-28 16:11:00,6.15283,6.1534,6.15236,6.15309,9000000.0
2005-10-28 16:12:00,6.14808,6.15164,6.14808,6.151,15000000.0
2005-10-28 16:13:00,6.15101,6.15195,6.15061,6.15068,14000000.0
2005-10-28 16:14:00,6.1506,6.15141,6.14983,6.15092,12000000.0
2005-10-28 16:15:00,6.15067,6.15067,6.14936,6.1496,14000000.0
2005-10-28 16:16:00,6.14977,6.15009,6.14808,6.14991,13000000.0
2005-10-28 16:17:00,6.15042,6.15052,6.14901,6.14969,18000000.0
2005-10-28 16:18:00,6.14905,6.14905,6.14746,6.14809,13000000.0
2005-10-28 16:19:00,6.14764,6.15043,6.14741,6.14829,8000000.0
2005-10-28 16:20:00,6.14839,6.14839,6.1464,6.14708,13000000.0
2005-10-28 16:21:00,6.1475,6.14937,6.1475,6.14921,12000000.0
2005-10-28 16:22:00,6.14999,6.15056,6.14897,6.14897,11000000.0
2005-10-28 16:23:00,6.14885,6.14964,6.14814,6.14814,14000000.0
2005-10-28 16:24:00,6.14886,6.15028,6.14838,6.14882,15000000.0
2005-10-28 16:25:00,6.15099,6.15192,6.1502,6.15192,11000000.0
2005-10-28 16:26:00,6.15167,6.15241,6.15076,6.15141,8000000.0
2005-10-28 16:27:00,6.15079,6.15081,6.14903,6.1504,10000000.0
2005-10-28 16:28:00,6.15023,6.15077,6.1488,6.15074,15000000.0
2005-10-28 16:29:00,6.15058,6.15146,6.15012,6.15142,7000000.0
2005-10-28 16:30:00,6.15173,6.15186,6.15069,6.15132,16000000.0
2005-10-28 16:31:00,6.1504,6.1517,6.14922,6.15105,14000000.0
2005-10-28 16:32:00,6.15144,6.1517,6.15095,6.15145,7000000.0
2005-10-28 16:33:00,6.15097,6.15172,6.15057,6.1515,8000000.0
2005-10-28 16:34:00,6.15168,6.15242,6.15123,6.15219,8000000.0
2005-10-28 16:35:00,6.15249,6.15285,6.15127,6.15263,9000000.0
2005-10-28 16:36:00,6.15371,6.15453,6.15298,6.15321,13000000.0
2005-10-28 16:37:00,6.15317,6.1537,6.15186,6.15186,18000000.0
2005-10-28 16:38:00,6.15196,6.15326,6.15196,6.15274,18000000.0
2005-10-28 16:39:00,6.15275,6.15275,6.15127,6.15257,20000000.0
2005-10-28 16:40:00,6.15323,6.15375,6.15187,6.15339,13000000.0
2005-10-28 16:41:00,6.15488,6.15495,6.15315,6.15461,20000000.0
2005-10-28 16:42:00,6.15353,6.15689,6.15353,6.15635,18000000.0
2005-10-28 16:43:00,6.15591,6.15668,6.1548,6.15593,15000000.0
2005-10-28 16:44:00,6.15532,6.15673,6.15466,6.15549,20000000.0
2005-10-28 16:45:00,6.15527,6.15569,6.15351,6.15569,13000000.0
2005-10-28 16:46:00,6.15647,6.15647,6.15413,6.15413,15000000.0
2005-10-28 16:47:00,6.15415,6.15427,6.15347,6.15402,8000000.0
2005-10-28 16:48:00,6.15483,6.15623,6.15437,6.15623,11000000.0
2005-10-28 16:49:00,6.15617,6.15828,6.15617,6.15825,12000000.0
2005-10-28 16:50:00,6.15817,6.15859,6.15676,6.15802,15000000.0
2005-10-28 16:51:00,6.15749,6.15764,6.1564,6.15707,18000000.0
2005-10-28 16:52:00,6.15735,6.15735,6.15534,6.1568,14000000.0
2005-10-28 16:53:00,6.15641,6.15676,6.15586,6.15598,8000000.0
2005-10-28 16:54:00,6.15585,6.1579,6.15537,6.15778,11000000.0
2005-10-28 16:55:00,6.1582,6.15906,6.15682,6.15769,12000000.0
2005-10-28 16:56:00,6.15895,6.15996,6.15865,6.15898,10000000.0
2005-10-28 16:57:00,6.15831,6.15894,6.15727,6.15727,8000000.0
2005-10-28 16:58:00,6.15833,6.16008,6.15833,6.16008,9000000.0
2005-10-28 16:59:00,6.16,6.16179,6.15957,6.16027,13000000.0
2005-10-28 17:00:00,6.16109,6.16119,6.15938,6.15938,11000000.0
2005-10-28 17:01:00,6.15929,6.1618,6.15929,6.1618,12000000.0
2005-10-28 17:02:00,6.16296,6.16458,6.16284,6.16458,10000000.0
2005-10-28 17:03:00,6.16415,6.16533,6.16286,6.16345,16000000.0
2005-10-28 17:04:00,6.16225,6.16229,6.15996,6.16044,13000000.0
2005-10-28 17:05:00,6.15929,6.16229,6.15791,6.16227,16000000.0
2005-10-28 17:06:00,6.16386,6.16457,6.16171,6.16193,12000000.0
2005-10-28 17:07:00,6.16279,6.16327,6.16177,6.1625,8000000.0
2005-10-28 17:08:00,6.16251,6.16351,6.16171,6.16293,21000000.0
2005-10-28 17:09:00,6.16323,6.1636,6.16151,6.1636,16000000.0
2005-10-28 17:10:00,6.16427,6.16724,6.16427,6.16666,11000000.0
2005-10-28 17:11:00,6.16722,6.16725,6.16523,6.16698,11000000.0
2005-10-28 17:12:00,6.16751,6.16855,6.16693,6.16855,9000000.0
2005-10-28 17:13:00,6.16792,6.16803,6.16594,6.16594,9000000.0
2005-10-28 17:14:00,6.16527,6.16724,6.16523,6.16626,17000000.0
2005-10-28 17:15:00,6.16606,6.16647,6.16346,6.16346,11000000.0
2005-10-28 17:16:00,6.16422,6.16523,6.16356,6.16359,15000000.0
2005-10-28 17:17:00,6.16475,6.1668,6.16375,6.16604,13000000.0
2005-10-28 17:18:00,6.16751,6.16809,6.16613,6.16649,15000000.0
2005-10-28 17:19:00,6.16646,6.16749,6.16626,6.16629,17000000.0
2005-10-28 17:20:00,6.16674,6.16717,6.16556,6.16616,12000000.0
2005-10-28 17:21:00,6.16483,6.16635,6.16452,6.16616,7000000.0
2005-10-28 17:22:00,6.16531,6.16572,6.16399,6.16399,14000000.0
2005-10-28 17:23:00,6.16303,6.16498,6.16089,6.16498,13000000.0
2005-10-28 17:24:00,6.16482,6.16603,6.16481,6.16486,9000000.0
2005-10-28 17:25:00,6.16543,6.16571,6.16362,6.16521,11000000.0
2005-10-28 17:26:00,6.1654,6.1654,6.16369,6.16423,16000000.0
2005-10-28 17:27:00,6.16452,6.16594,6.16424,6.16436,9000000.0
2005-10-28 17:28:00,6.16392,6.16553,6.16392,6.1648,15000000.0
2005-10-28 17:29:00,6.16437,6.16476,6.16383,6.16412,11000000.0
2005-10-28 17:30:00,6.16463,6.16474,6.16318,6.16342,19000000.0
2005-10-28 17:31:00,6.1613,6.16139,6.15987,6.16036,11000000.0
2005-10-28 17:32:00,6.16151,6.1623,6.16126,6.1617,9000000.0
2005-10-28 17:33:00,6.16205,6.16511,6.16205,6.16499,10000000.0
2005-10-28 17:34:00,6.16493,6.16523,6.16299,6.16309,14000000.0
2005-10-28 17:35:00,6.16177,6.16354,6.16177,6.16248,13000000.0
2005-10-28 17:36:00,6.16397,6.16448,6.1634,6.1634,11000000.0
2005-10-28 17:37:00,6.16401,6.16443,6.16305,6.16392,15000000.0
2005-10-28 17:38:00,6.16384,6.16384,6.16188,6.16215,17000000.0
2005-10-28 17:39:00,6.16277,6.16444,6.16266,6.16266,8000000.0
2005-10-28 17:40:00,6.16312,6.16398,6.1627,6.16347,12000000.0
2005-10-28 17:41:00,6.16336,6.16378,6.16198,6.16313,21000000.0
2005-10-28 17:42:00,6.16346,6.1643,6.16261,6.16333,13000000.0
2005-10-28 17:43:00,6.16308,6.16327,6.16157,6.16222,11000000.0
2005-10-28 17:44:00,6.16239,6.164,6.16157,6.16336,19000000.0
2005-10-28 17:45:00,6.16272,6.164,6.16149,6.164,10000000.0
2005-10-28 17:46:00,6.16414,6.16463,6.16365,6.16414,13000000.0
2005-10-28 17:47:00,6.16483,6.16498,6.16357,6.16357,9000000.0
2005-10-28 17:48:00,6.16457,6.16488,6.1632,6.16465,14000000.0
2005-10-28 17:49:00,6.16459,6.16498,6.16388,6.16407,14000000.0
2005-10-28 17:50:00,6.164,6.1646,6.16332,6.16437,17000000.0
2005-10-28 17:51:00,6.16487,6.16511,6.16443,6.16499,13000000.0
2005-10-28 17:52:00,6.1641,6.16461,6.1631,6.16424,24000000.0
2005-10-28 17:53:00,6.16405,6.16482,6.16339,6.16434,16000000.0
2005-10-28 17:54:00,6.16391,6.16505,6.16281,6.16436,16000000.0
2005-10-28 17:55:00,6.16412,6.16419,6.16304,6.164,13000000.0
2005-10-28 17:56:00,6.16323,6.16409,6.1626,6.1638,15000000.0
2005-10-28 17:57:00,6.1641,6.16624,6.16391,6.16624,10000000.0
2005-10-28 17:58:00,6.16574,6.16635,6.16483,6.16625,15000000.0
2005-10-28 17:59:00,6.16519,6.16722,6.16495,6.16722,13000000.0
2005-10-28 18:00:00,6.16682,6.16776,6.16647,6.16758,7000000.0
2005-10-28 18:01:00,6.16699,6.1678,6.16556,6.1678,18000000.0
2005-10-28 18:02:00,6.16761,6.16807,6.16679,6.16679,17000000.0
2005-10-28 18:03:00,6.16642,6.16743,6.16548,6.16743,16000000.0
2005-10-28 18:04:00,6.1671,6.1671,6.16519,6.16623,14000000.0
2005-10-28 18:05:00,6.16549,6.16638,6.16488,6.16638,13000000.0
2005-10-28 18:06:00,6.16592,6.16657,6.16364,6.16479,18000000.0
2005-10-28 18:07:00,6.1655,6.16768,6.16497,6.16756,12000000.0
2005-10-28 18:08:00,6.16843,6.16856,6.16723,6.16838,18000000.0
2005-10-28 18:09:00,6.16828,6.16828,6.16626,6.16791,12000000.0
2005-10-28 18:10:00,6.16819,6.16869,6.16722,6.16842,13000000.0
2005-10-28 18:11:00,6.16807,6.16875,6.16716,6.16875,10000000.0
2005-10-28 18:12:00,6.16771,6.16857,6.16758,6.16758,11000000.0
2005-10-28 18:13:00,6.16767,6.16778,6.16607,6.16746,14000000.0
2005-10-28 18:14:00,6.16762,6.16762,6.16654,6.16654,10000000.0
2005-10-28 18:15:00,6.16709,6.16768,6.16638,6.16768,10000000.0
2005-10-28 18:16:00,6.167,6.16816,6.167,6.16747,9000000.0
2005-10-28 18:17:00,6.16717,6.16832,6.16717,6.1672,18000000.0
2005-10-28 18:18:00,6.1671,6.16832,6.1671,6.168,14000000.0
2005-10-28 18:19:00,6.16729,6.17193,6.16729,6.17193,10000000.0
2005-10-28 18:20:00,6.17323,6.17661,6.17323,6.17661,15000000.0
2005-10-28 18:21:00,6.17739,6.17739,6.17374,6.17374,18000000.0
2005-10-28 18:22:00,6.17322,6.17496,6.17322,6.17444,14000000.0
2005-10-28 18:23:00,6.17474,6.17502,6.17331,6.17331,7000000.0
2005-10-28 18:24:00,6.17384,6.17518,6.17384,6.17489,9000000.0
2005-10-28 18:25:00,6.17468,6.17509,6.17329,6.17341,13000000.0
2005-10-28 18:26:00,6.17363,6.1755,6.17332,6.17501,16000000.0
2005-10-28 18:27:00,6.17455,6.17515,6.17326,6.17459,14000000.0
2005-10-28 18:28:00,6.17467,6.17624,6.17467,6.17561,13000000.0
2005-10-28 18:29:00,6.17487,6.1751,6.17417,6.17481,11000000.0
2005-10-28 18:30:00,6.17471,6.17471,6.17149,6.17153,16000000.0
2005-10-28 18:31:00,6.17266,6.17409,6.17186,6.17259,12000000.0
2005-10-28 18:32:00,6.17215,6.17349,6.17215,6.17349,11000000.0
2005-10-28 18:33:00,6.17355,6.17403,6.17235,6.17358,13000000.0
2005-10-28 18:34:00,6.1741,6.1741,6.17191,6.17191,13000000.0
2005-10-28 18:35:00,6.17235,6.1743,6.17235,6.17367,18000000.0
2005-10-28 18:36:00,6.17303,6.17432,6.17259,6.17394,18000000.0
2005-10-28 18:37:00,6.17288,6.17353,6.17151,6.17177,18000000.0
2005-10-28 18:38:00,6.17191,6.17386,6.17191,6.17347,11000000.0
2005-10-28 18:39:00,6.17415,6.17415,6.17301,6.17331,11000000.0
2005-10-28 18:40:00,6.17359,6.17388,6.17238,6.17238,14000000.0
2005-10-28 18:41:00,6.17212,6.17353,6.17212,6.17331,16000000.0
2005-10-28 18:42:00,6.17367,6.17367,6.17306,6.17316,14000000.0
2005-10-28 18:43:00,6.17412,6.1746,6.17338,6.1746,10000000.0
2005-10-28 18:44:00,6.1735,6.17387,6.17147,6.17147,13000000.0
2005-10-28 18:45:00,6.17236,6.17459,6.17159,6.17341,13000000.0
2005-10-28 18:46:00,6.17473,6.17583,6.17402,6.17483,12000000.0
2005-10-28 18:47:00,6.17415,6.17467,6.17267,6.17424,14000000.0
2005-10-28 18:48:00,6.17454,6.17462,6.17263,6.17263,15000000.0
2005-10-28 18:49:00,6.17278,6.17353,6.17163,6.17208,12000000.0
2005-10-28 18:50:00,6.17178,6.1727,6.17122,6.17247,9000000.0
2005-10-28 18:51:00,6.17246,6.17246,6.17139,6.17236,17000000.0
2005-10-28 18:52:00,6.17245,6.17348,6.1714,6.1714,9000000.0
2005-10-28 18:53:00,6.17109,6.17306,6.17109,6.17237,14000000.0
2005-10-28 18:54:00,6.17258,6.17342,6.17198,6.17239,14000000.0
2005-10-28 18:55:00,6.17232,6.17367,6.17221,6.17221,10000000.0
2005-10-28 18:56:00,6.17221,6.17362,6.17216,6.17326,16000000.0
2005-10-28 18:57:00,6.17395,6.17504,6.17306,6.17504,17000000.0
2005-10-28 18:58:00,6.17544,6.1772,6.17422,6.17677,14000000.0
2005-10-28 18:59:00,6.17675,6.17879,6.17675,6.17863,14000000.0
2005-10-28 19:00:00,6.18024,6.18187,6.17904,6.18135,15000000.0
2005-10-28 19:01:00,6.18115,6.18197,6.18084,6.18084,15000000.0
2005-10-28 19:02:00,6.18077,6.18118,6.18008,6.18118,14000000.0
2005-10-28 19:03:00,6.18106,6.18136,6.17947,6.18136,14000000.0
2005-10-28 19:04:00,6.18092,6.18108,6.18002,6.18046,12000000.0
2005-10-28 19:05:00,6.18219,6.18226,6.18025,6.18198,15000000.0
2005-10-28 19:06:00,6.18217,6.18262,6.18065,6.18149,16000000.0
2005-10-28 19:07:00,6.1822,6.18343,6.18183,6.18223,20000000.0
2005-10-28 19:08:00,6.1827,6.1827,6.18025,6.18025,8000000.0
2005-10-28 19:09:00,6.1797,6.18083,6.17893,6.17997,17000000.0
2005-10-28 19:10:00,6.17994,6.17994,6.17862,6.17908,9000000.0
2005-10-28 19:11:00,6.17897,6.1797,6.17818,6.17916,16000000.0
2005-10-28 19:12:00,6.18,6.18101,6.1798,6.17998,13000000.0
2005-10-28 19:13:00,6.17908,6.18076,6.17908,6.18039,10000000.0
2005-10-28 19:14:00,6.18003,6.18099,6.17874,6.17947,20000000.0
2005-10-28 19:15:00,6.17912,6.17913,6.17834,6.1784,12000000.0
2005-10-28 19:16:00,6.17845,6.1785,6.1772,6.17746,8000000.0
2005-10-28 19:17:00,6.17841,6.17929,6.1778,6.17839,18000000.0
2005-10-28 19:18:00,6.17911,6.18086,6.17889,6.18044,11000000.0
2005-10-28 19:19:00,6.1814,6.18213,6.18029,6.18123,12000000.0
2005-10-28 19:20:00,6.18225,6.18287,6.18124,6.1828,14000000.0
2005-10-28 19:21:00,6.18412,6.18549,6.18365,6.18474,13000000.0
2005-10-28 19:22:00,6.18474,6.18506,6.18352,6.18479,12000000.0
2005-10-28 19:23:00,6.18527,6.18546,6.18351,6.18372,14000000.0
2005-10-28 19:24:00,6.18348,6.18469,6.18336,6.18427,19000000.0
2005-10-28 19:25:00,6.18384,6.18499,6.18384,6.18422,8000000.0
2005-10-28 19:26:00,6.18425,6.18499,6.18425,6.18485,7000000.0
2005-10-28 19:27:00,6.1849,6.18505,6.1842,6.18441,20000000.0
2005-10-28 19:28:00,6.18451,6.18488,6.18347,6.18403,17000000.0
2005-10-28 19:29:00,6.18413,6.18457,6.18332,6.18409,10000000.0
2005-10-28 19:30:00,6.18413,6.18494,6.18374,6.18397,15000000.0
2005-10-28 19:31:00,6.18374,6.18483,6.18374,6.18449,11000000.0
2005-10-28 19:32:00,6.18409,6.18466,6.18373,6.18466,9000000.0
2005-10-28 19:33:00,6.18338,6.18438,6.18303,6.18318,14000000.0
2005-10-28 19:34:00,6.18313,6.18348,6.18175,6.18274,17000000.0
2005-10-28 19:35:00,6.18278,6.18396,6.18211,6.18393,8000000.0
2005-10-28 19:36:00,6.18401,6.18457,6.18291,6.18335,15000000.0
2005-10-28 19:37:00,6.18507,6.18519,6.18445,6.18494,8000000.0
2005-10-28 19:38:00,6.18487,6.18528,6.18208,6.18208,15000000.0
2005-10-28 19:39:00,6.18213,6.18364,6.18167,6.18233,17000000.0
2005-10-28 19:40:00,6.1815,6.1815,6.17969,6.17969,16000000.0
2005-10-28 19:41:00,6.18068,6.18172,6.18045,6.18045,11000000.0
2005-10-28 19:42:00,6.18076,6.18238,6.18076,6.18116,15000000.0
2005-10-28 19:43:00,6.18131,6.18228,6.18103,6.18228,14000000.0
2005-10-28 19:44:00,6.18281,6.183,6.18226,6.18253,14000000.0
2005-10-28 19:45:00,6.18267,6.18384,6.18195,6.1831,15000000.0
2005-10-28 19:46:00,6.18288,6.18373,6.18221,6.18274,15000000.0
2005-10-28 19:47:00,6.18252,6.18276,6.18092,6.18104,16000000.0
2005-10-28 19:48:00,6.18073,6.18258,6.18063,6.18258,16000000.0
2005-10-28 19:49:00,6.1828,6.1828,6.18029,6.18029,8000000.0
2005-10-28 19:50:00,6.17985,6.183,6.17985,6.183,9000000.0
2005-10-28 19:51:00,6.18316,6.18316,6.18088,6.18088,19000000.0
2005-10-28 19:52:00,6.18076,6.18148,6.18043,6.18148,11000000.0
2005-10-28 19:53:00,6.18163,6.18163,6.18103,6.18103,14000000.0
2005-10-28 19:54:00,6.18111,6.18179,6.18048,6.18142,18000000.0
2005-10-28 19:55:00,6.18152,6.18152,6.17993,6.17995,13000000.0
2005-10-28 19:56:00,6.17915,6.17964,6.17896,6.17913,10000000.0
2005-10-28 19:57:00,6.17913,6.17987,6.17854,6.17854,16000000.0
2005-10-28 19:58:00,6.17824,6.17952,6.17732,6.17952,15000000.0
2005-10-28 19:59:00,6.1791,6.18096,6.17901,6.18042,14000000.0
2005-10-28 20:00:00,6.18178,6.18486,6.18129,6.18486,11000000.0
2005-10-28 20:01:00,6.1844,6.18458,6.1834,6.18458,24000000.0
2005-10-28 20:02:00,6.18452,6.18459,6.18261,6.18459,11000000.0
2005-10-28 20:03:00,6.18526,6.18526,6.18216,6.18216,11000000.0
2005-10-28 20:04:00,6.18212,6.183,6.18145,6.18145,10000000.0
2005-10-28 20:05:00,6.1829,6.1829,6.18134,6.18134,17000000.0
2005-10-28 20:06:00,6.18188,6.18416,6.18161,6.18416,10000000.0
2005-10-28 20:07:00,6.18395,6.18479,6.18373,6.1841,14000000.0
2005-10-28 20:08:00,6.18382,6.18543,6.18382,6.1845,13000000.0
2005-10-28 20:09:00,6.18425,6.18425,6.18278,6.1841,11000000.0
2005-10-28 20:10:00,6.18449,6.18473,6.18318,6.18378,11000000.0
2005-10-28 20:11:00,6.18354,6.18449,6.183,6.183,9000000.0
2005-10-28 20:12:00,6.18315,6.18407,6.18315,6.18347,16000000.0
2005-10-28 20:13:00,6.18336,6.18415,6.18297,6.18365,11000000.0
2005-10-28 20:14:00,6.18325,6.1841,6.18271,6.18391,19000000.0
2005-10-28 20:15:00,6.18367,6.18367,6.18155,6.18155,13000000.0
2005-10-28 20:16:00,6.18168,6.18327,6.18168,6.18265,15000000.0
2005-10-28 20:17:00,6.18282,6.18291,6.18188,6.18188,8000000.0
2005-10-28 20:18:00,6.18177,6.18354,6.18152,6.18152,14000000.0
2005-10-28 20:19:00,6.181,6.18245,6.181,6.18149,14000000.0
2005-10-28 20:20:00,6.18134,6.18191,6.18105,6.18163,12000000.0
2005-10-28 20:21:00,6.18186,6.18279,6.18144,6.18144,9000000.0
2005-10-28 20:22:00,6.18149,6.18221,6.18149,6.18205,17000000.0
2005-10-28 20:23:00,6.182,6.18225,6.18139,6.18204,11000000.0
2005-10-28 20:24:00,6.18239,6.18241,6.18069,6.18144,16000000.0
2005-10-28 20:25:00,6.182,6.18244,6.18126,6.18126,11000000.0
2005-10-28 20:26:00,6.18102,6.18166,6.18089,6.18129,8000000.0
2005-10-28 20:27:00,6.1813,6.18162,6.18083,6.18086,13000000.0
2005-10-28 20:28:00,6.1807,6.18145,6.1806,6.18145,15000000.0
2005-10-28 20:29:00,6.18119,6.1815,6.17998,6.18083,16000000.0
2005-10-28 20:30:00,6.18001,6.18034,6.17801,6.17801,8000000.0
2005-10-28 20:31:00,6.17826,6.18128,6.17826,6.18128,18000000.0
2005-10-28 20:32:00,6.18004,6.18068,6.17884,6.18068,7000000.0
2005-10-28 20:33:00,6.18118,6.18118,6.17959,6.18118,13000000.0
2005-10-28 20:34:00,6.18123,6.18123,6.17974,6.17977,13000000.0
2005-10-28 20:35:00,6.1813,6.18144,6.17948,6.18034,9000000.0
2005-10-28 20:36:00,6.18074,6.18132,6.18004,6.18041,17000000.0
2005-10-28 20:37:00,6.18073,6.18112,6.18055,6.1807,14000000.0
2005-10-28 20:38:00,6.18055,6.18193,6.18042,6.18073,16000000.0
2005-10-28 20:39:00,6.18086,6.18086,6.17917,6.17981,14000000.0
2005-10-28 20:40:00,6.17985,6.17985,6.17862,6.17895,17000000.0
2005-10-28 20:41:00,6.17977,6.18003,6.17883,6.179,16000000.0
2005-10-28 20:42:00,6.17892,6.18048,6.1789,6.1791,22000000.0
2005-10-28 20:43:00,6.17884,6.17958,6.17884,6.17954,18000000.0
2005-10-28 20:44:00,6.17955,6.18067,6.17941,6.18007,16000000.0
2005-10-28 20:45:00,6.17972,6.17972,6.178,6.178,8000000.0
2005-10-28 20:46:00,6.17889,6.18064,6.17889,6.17933,19000000.0
2005-10-28 20:47:00,6.17884,6.17927,6.17793,6.17855,12000000.0
2005-10-28 20:48:00,6.17904,6.17935,6.1783,6.17836,9000000.0
2005-10-28 20:49:00,6.17833,6.17939,6.17764,6.1781,19000000.0
2005-10-28 20:50:00,6.17891,6.17891,6.17731,6.17771,15000000.0
2005-10-28 20:51:00,6.17787,6.17923,6.17787,6.17923,9000000.0
2005-10-28 20:52:00,6.1791,6.17928,6.17822,6.17928,11000000.0
2005-10-28 20:53:00,6.17895,6.17895,6.17789,6.17838,15000000.0
2005-10-28 20:54:00,6.17861,6.17937,6.17852,6.1787,12000000.0
2005-10-28 20:55:00,6.17842,6.17982,6.17842,6.17899,18000000.0
2005-10-28 20:56:00,6.17893,6.17973,6.1783,6.1788,12000000.0
2005-10-28 20:57:00,6.17944,6.1806,6.17931,6.17931,13000000.0
2005-10-28 20:58:00,6.18088,6.18108,6.17952,6.18045,11000000.0
2005-10-28 20:59:00,6.1805,6.18071,6.17858,6.17899,11000000.0
2005-10-28 21:00:00,6.17895,6.17895,6.1776,6.17768,17000000.0
2005-10-28 21:01:00,6.17774,6.17801,6.1773,6.1773,10000000.0
2005-10-28 21:02:00,6.17687,6.17745,6.17667,6.17745,8000000.0
2005-10-28 21:03:00,6.17769,6.17802,6.1768,6.17696,19000000.0
2005-10-28 21:04:00,6.1772,6.17841,6.17647,6.17734,18000000.0
2005-10-28 21:05:00,6.17737,6.17798,6.17622,6.17683,14000000.0
2005-10-28 21:06:00,6.17605,6.17644,6.17483,6.17483,12000000.0
2005-10-28 21:07:00,6.17502,6.17632,6.17502,6.17617,10000000.0
2005-10-28 21:08:00,6.17699,6.17699,6.17458,6.17635,14000000.0
2005-10-28 21:09:00,6.17632,6.17632,6.17472,6.17531,16000000.0
2005-10-28 21:10:00,6.17573,6.17666,6.17487,6.17487,15000000.0
2005-10-28 21:11:00,6.17477,6.17687,6.17477,6.17687,13000000.0
2005-10-28 21:12:00,6.17601,6.17609,6.17425,6.17525,10000000.0
2005-10-28 21:13:00,6.17526,6.17569,6.17487,6.17526,14000000.0
2005-10-28 21:14:00,6.17522,6.17556,6.17517,6.17544,10000000.0
2005-10-28 21:15:00,6.17517,6.1759,6.17448,6.17448,15000000.0
2005-10-28 21:16:00,6.17462,6.17582,6.17447,6.17447,11000000.0
2005-10-28 21:17:00,6.17528,6.1758,6.1748,6.17497,13000000.0
2005-10-28 21:18:00,6.17514,6.17579,6.17514,6.17548,17000000.0
2005-10-28 21:19:00,6.17574,6.17609,6.17532,6.17576,12000000.0
2005-10-28 21:20:00,6.1754,6.1762,6.17496,6.17546,14000000.0
2005-10-28 21:21:00,6.17553,6.17608,6.17473,6.17585,11000000.0
2005-10-28 21:22:00,6.17566,6.17616,6.17526,6.17526,9000000.0
2005-10-28 21:23:00,6.17471,6.17534,6.17471,6.17534,7000000.0
2005-10-28 21:24:00,6.1753,6.17577,6.17507,6.17547,11000000.0
2005-10-28 21:25:00,6.17596,6.17612,6.17512,6.17528,7000000.0
2005-10-28 21:26:00,6.17524,6.17635,6.17489,6.17622,13000000.0
2005-10-28 21:27:00,6.17611,6.17624,6.17537,6.17537,11000000.0
2005-10-28 21:28:00,6.17546,6.17587,6.17543,6.17587,15000000.0
2005-10-28 21:29:00,6.17621,6.17799,6.17621,6.17799,12000000.0
2005-10-28 21:30:00,6.1776,6.1776,6.17653,6.17676,10000000.0
2005-10-28 21:31:00,6.17621,6.17823,6.17621,6.177,10000000.0
2005-10-28 21:32:00,6.17803,6.17884,6.17715,6.17884,12000000.0
2005-10-28 21:33:00,6.17883,6.17888,6.17693,6.17706,19000000.0
2005-10-28 21:34:00,6.17795,6.17872,6.17746,6.17872,8000000.0
2005-10-28 21:35:00,6.17867,6.17867,6.17729,6.17797,20000000.0
2005-10-28 21:36:00,6.17803,6.17855,6.1774,6.17804,19000000.0
2005-10-28 21:37:00,6.17884,6.17995,6.17878,6.17976,19000000.0
2005-10-28 21:38:00,6.17982,6.17982,6.17855,6.17963,13000000.0
2005-10-28 21:39:00,6.17968,6.17968,6.17861,6.17873,17000000.0
2005-10-28 21:40:00,6.17808,6.17865,6.17757,6.17833,7000000.0
2005-10-28 21:41:00,6.17786,6.17867,6.1778,6.17864,11000000.0
2005-10-28 21:42:00,6.17846,6.17898,6.17783,6.17844,18000000.0
2005-10-28 21:43:00,6.17836,6.17855,6.17786,6.17788,13000000.0
2005-10-28 21:44:00,6.1777,6.17887,6.17738,6.17839,16000000.0
2005-10-28 21:45:00,6.17798,6.17809,6.17699,6.17766,11000000.0
2005-10-28 21:46:00,6.178,6.17973,6.17736,6.17736,13000000.0
2005-10-28 21:47:00,6.17821,6.17867,6.17759,6.1785,13000000.0
2005-10-28 21:48:00,6.17735,6.17786,6.17667,6.17667,17000000.0
2005-10-28 21:49:00,6.1764,6.17749,6.17547,6.17547,8000000.0
2005-10-28 21:50:00,6.17596,6.17751,6.17596,6.17709,11000000.0
2005-10-28 21:51:00,6.17737,6.17813,6.17723,6.17813,13000000.0
2005-10-28 21:52:00,6.17764,6.17831,6.17696,6.17742,13000000.0
2005-10-28 21:53:00,6.17705,6.17797,6.17637,6.17659,14000000.0
2005-10-28 21:54:00,6.17681,6.17847,6.17681,6.17823,11000000.0
2005-10-28 21:55:00,6.17853,6.17869,6.17724,6.17724,17000000.0
2005-10-28 21:56:00,6.17731,6.17876,6.17731,6.17876,12000000.0
2005-10-28 21:57:00,6.17896,6.17936,6.17766,6.17936,16000000.0
2005-10-28 21:58:00,6.1788,6.1788,6.17742,6.17742,9000000.0
2005-10-28 21:59:00,6.17755,6.17802,6.17661,6.17801,18000000.0
2005-10-28 22:00:00,6.1779,6.17854,6.17719,6.17719,13000000.0
2005-10-28 22:01:00,6.17709,6.17781,6.17691,6.17725,11000000.0
2005-10-28 22:02:00,6.17801,6.17878,6.1774,6.17875,17000000.0
2005-10-28 22:03:00,6.17893,6.17895,6.17761,6.17761,23000000.0
2005-10-28 22:04:00,6.17817,6.17896,6.17785,6.178,15000000.0
2005-10-28 22:05:00,6.17872,6.17872,6.17668,6.17719,14000000.0
2005-10-28 22:06:00,6.1773,6.17772,6.17677,6.17746,15000000.0
2005-10-28 22:07:00,6.17752,6.17828,6.17751,6.17828,9000000.0
2005-10-28 22:08:00,6.17731,6.17821,6.17616,6.17616,18000000.0
2005-10-28 22:09:00,6.17587,6.17597,6.17579,6.17596,11000000.0
2005-10-28 22:10:00,6.17634,6.17735,6.17634,6.17735,7000000.0
2005-10-28 22:11:00,6.1779,6.1779,6.17666,6.17666,8000000.0
2005-10-28 22:12:00,6.17624,6.17805,6.17624,6.1771,16000000.0
2005-10-28 22:13:00,6.17702,6.178,6.17702,6.17757,24000000.0
2005-10-28 22:14:00,6.17731,6.17815,6.1769,6.17752,9000000.0
2005-10-28 22:15:00,6.17734,6.17735,6.17716,6.1772,10000000.0
2005-10-28 22:16:00,6.17754,6.1785,6.17735,6.17743,13000000.0
2005-10-28 22:17:00,6.17725,6.17807,6.17663,6.17712,20000000.0
2005-10-28 22:18:00,6.17702,6.17808,6.17676,6.17676,11000000.0
2005-10-28 22:19:00,6.17698,6.17854,6.17692,6.17787,15000000.0
2005-10-28 22:20:00,6.17814,6.17848,6.17747,6.17807,16000000.0
2005-10-28 22:21:00,6.17791,6.17791,6.1766,6.17791,12000000.0
2005-10-28 22:22:00,6.17818,6.17845,6.17682,6.17682,14000000.0
2005-10-28 22:23:00,6.1771,6.17778,6.17682,6.17708,11000000.0
2005-10-28 22:24:00,6.17867,6.17867,6.17692,6.17806,16000000.0
2005-10-28 22:25:00,6.17795,6.1783,6.17687,6.17687,14000000.0
2005-10-28 22:26:00,6.17851,6.17877,6.17774,6.17774,10000000.0
2005-10-28 22:27:00,6.1776,6.17799,6.1767,6.17794,14000000.0
2005-10-28 22:28:00,6.17778,6.17848,6.17752,6.17771,12000000.0
2005-10-28 22:29:00,6.17771,6.17879,6.17738,6.17755,13000000.0
2005-10-28 22:30:00,6.17869,6.17883,6.17747,6.17798,8000000.0
2005-10-28 22:31:00,6.17783,6.17819,6.17718,6.17756,11000000.0
2005-10-28 22:32:00,6.17721,6.17829,6.17683,6.17713,20000000.0
2005-10-28 22:33:00,6.17762,6.17793,6.17694,6.17793,11000000.0
2005-10-28 22:34:00,6.17753,6.17801,6.17689,6.17738,10000000.0
2005-10-28 22:35:00,6.17684,6.17744,6.17649,6.17709,13000000.0
2005-10-28 22:36:00,6.17758,6.17798,6.17736,6.17736,9000000.0
2005-10-28 22:37:00,6.17722,6.17812,6.17716,6.17771,13000000.0
2005-10-28 22:38:00,6.17778,6.17875,6.17778,6.17875,9000000.0
2005-10-28 22:39:00,6.17882,6.17905,6.17881,6.17881,12000000.0
2005-10-28 22:40:00,6.17882,6.17903,6.1788,6.17885,9000000.0
2005-10-28 22:41:00,6.17896,6.17911,6.17891,6.17905,14000000.0
2005-10-28 22:42:00,6.17847,6.17862,6.17684,6.17696,13000000.0
2005-10-28 22:43:00,6.17652,6.17653,6.17621,6.1765,12000000.0
2005-10-28 22:44:00,6.17694,6.17836,6.17638,6.17645,15000000.0
2005-10-28 22:45:00,6.17674,6.17791,6.17668,6.17698,13000000.0
2005-10-28 22:46:00,6.17653,6.17804,6.1763,6.17685,14000000.0
2005-10-28 22:47:00,6.17766,6.17828,6.17766,6.17798,15000000.0
2005-10-28 22:48:00,6.17786,6.17878,6.17748,6.17806,13000000.0
2005-10-28 22:49:00,6.1778,6.17839,6.17706,6.17838,13000000.0
2005-10-28 22:50:00,6.17822,6.17902,6.17787,6.17836,15000000.0
2005-10-28 22:51:00,6.17822,6.17914,6.17797,6.17867,14000000.0
2005-10-28 22:52:00,6.17929,6.17933,6.17875,6.17903,9000000.0
2005-10-28 22:53:00,6.17892,6.17905,6.17799,6.17874,15000000.0
2005-10-28 22:54:00,6.17834,6.17928,6.17824,6.17865,17000000.0
2005-10-28 22:55:00,6.17876,6.17927,6.17764,6.17764,16000000.0
2005-10-28 22:56:00,6.17778,6.17865,6.17747,6.17865,13000000.0
2005-10-28 22:57:00,6.17809,6.17859,6.17776,6.1782,8000000.0
2005-10-28 22:58:00,6.1775,6.17822,6.17689,6.17721,8000000.0
2005-10-28 22:59:00,6.17718,6.17765,6.17548,6.17672,19000000.0
2005-10-31 02:00:00,6.17863,6.17995,6.17863,6.17917,16000000.0
2005-10-31 02:01:00,6.17921,6.18073,6.17874,6.17916,21000000.0
2005-10-31 02:02:00,6.17996,6.18044,6.17926,6.1804,10000000.0
2005-10-31 02:03:00,6.17957,6.18014,6.17914,6.18007,8000000.0
2005-10-31 02:04:00,6.17948,6.18143,6.17948,6.18068,14000000.0
2005-10-31 02:05:00,6.18065,6.18246,6.18065,6.18072,14000000.0
2005-10-31 02:06:00,6.18059,6.1819,6.1803,6.18068,15000000.0
2005-10-31 02:07:00,6.18093,6.18149,6.18053,6.18107,10000000.0
2005-10-31 02:08:00,6.18139,6.18307,6.18126,6.18277,16000000.0
2005-10-31 02:09:00,6.18174,6.18372,6.18174,6.18233,18000000.0
2005-10-31 02:10:00,6.1824,6.18339,6.18222,6.18309,16000000.0
2005-10-31 02:11:00,6.18206,6.1829,6.18186,6.18212,14000000.0
2005-10-31 02:12:00,6.18391,6.18399,6.18316,6.18399,10000000.0
2005-10-31 02:13:00,6.18398,6.18454,6.18334,6.18364,15000000.0
2005-10-31 02:14:00,6.1825,6.1837,6.18243,6.18291,19000000.0
2005-10-31 02:15:00,6.18297,6.18426,6.18291,6.1837,12000000.0
2005-10-31 02:16:00,6.18281,6.18527,6.18281,6.18527,18000000.0
2005-10-31 02:17:00,6.18519,6.18519,6.18354,6.18354,14000000.0
2005-10-31 02:18:00,6.18513,6.18587,6.18434,6.18499,12000000.0
2005-10-31 02:19:00,6.18414,6.18673,6.18414,6.18644,14000000.0
2005-10-31 02:20:00,6.18552,6.18702,6.18526,6.18702,13000000.0
2005-10-31 02:21:00,6.18751,6.18905,6.18708,6.18816,15000000.0
2005-10-31 02:22:00,6.18875,6.18907,6.18751,6.18828,13000000.0
2005-10-31 02:23:00,6.18843,6.18843,6.1867,6.1879,16000000.0
2005-10-31 02:24:00,6.18752,6.18806,6.18709,6.188,17000000.0
2005-10-31 02:25:00,6.18761,6.18846,6.18732,6.18792,10000000.0
2005-10-31 02:26:00,6.18828,6.18907,6.18783,6.18783,13000000.0
2005-10-31 02:27:00,6.18762,6.18822,6.18762,6.1879,7000000.0
2005-10-31 02:28:00,6.18765,6.18778,6.18667,6.18709,9000000.0
2005-10-31 02:29:00,6.1856,6.18715,6.1856,6.18667,20000000.0
2005-10-31 02:30:00,6.18645,6.18767,6.18636,6.18767,11000000.0
2005-10-31 02:31:00,6.18753,6.18795,6.18719,6.18763,9000000.0
2005-10-31 02:32:00,6.18771,6.18798,6.1869,6.18699,13000000.0
2005-10-31 02:33:00,6.18538,6.18677,6.18538,6.18639,14000000.0
2005-10-31 02:34:00,6.18505,6.18604,6.18492,6.1859,17000000.0
2005-10-31 02:35:00,6.1855,6.18568,6.18403,6.18562,15000000.0
2005-10-31 02:36:00,6.18548,6.18548,6.1841,6.18463,14000000.0
2005-10-31 02:37:00,6.18355,6.18524,6.18355,6.18498,13000000.0
2005-10-31 02:38:00,6.18364,6.1846,6.18243,6.18243,14000000.0
2005-10-31 02:39:00,6.18226,6.18308,6.18153,6.18195,15000000.0
2005-10-31 02:40:00,6.18243,6.18365,6.18238,6.18309,12000000.0
2005-10-31 02:41:00,6.18251,6.18384,6.18225,6.18338,13000000.0
2005-10-31 02:42:00,6.18279,6.1845,6.18279,6.1837,16000000.0
2005-10-31 02:43:00,6.18306,6.18357,6.18221,6.183,18000000.0
2005-10-31 02:44:00,6.18342,6.18342,6.18243,6.18298,10000000.0
2005-10-31 02:45:00,6.18263,6.18368,6.18175,6.18232,14000000.0
2005-10-31 02:46:00,6.18182,6.18316,6.18157,6.1831,18000000.0
2005-10-31 02:47:00,6.18348,6.18348,6.18226,6.18268,17000000.0
2005-10-31 02:48:00,6.18381,6.18412,6.18303,6.18303,7000000.0
2005-10-31 02:49:00,6.18326,6.18449,6.18287,6.18423,13000000.0
2005-10-31 02:50:00,6.18471,6.18559,6.18423,6.18461,14000000.0
2005-10-31 02:51:00,6.18382,6.18444,6.18238,6.18384,15000000.0
2005-10-31 02:52:00,6.18415,6.18428,6.18181,6.18181,15000000.0
2005-10-31 02:53:00,6.18101,6.18148,6.18043,6.18091,9000000.0
2005-10-31 02:54:00,6.18119,6.18119,6.17978,6.17978,13000000.0
2005-10-31 02:55:00,6.18106,6.18164,6.18074,6.18158,11000000.0
2005-10-31 02:56:00,6.18205,6.18222,6.18089,6.18222,18000000.0
2005-10-31 02:57:00,6.18184,6.18272,6.18143,6.18201,13000000.0
2005-10-31 02:58:00,6.18095,6.18207,6.18055,6.18107,9000000.0
2005-10-31 02:59:00,6.18045,6.18154,6.18036,6.18036,14000000.0
2005-10-31 03:00:00,6.18056,6.18116,6.17973,6.18116,11000000.0
2005-10-31 03:01:00,6.18054,6.18107,6.1803,6.18044,11000000.0
2005-10-31 03:02:00,6.18019,6.18046,6.17921,6.17994,11000000.0
2005-10-31 03:03:00,6.17941,6.18044,6.17904,6.17959,23000000.0
2005-10-31 03:04:00,6.17998,6.17998,6.17777,6.17869,11000000.0
2005-10-31 03:05:00,6.17746,6.17806,6.17658,6.17768,17000000.0
2005-10-31 03:06:00,6.17776,6.17792,6.17641,6.17744,9000000.0
2005-10-31 03:07:00,6.17792,6.17883,6.17672,6.17783,15000000.0
2005-10-31 03:08:00,6.1776,6.17901,6.1776,6.17847,12000000.0
2005-10-31 03:09:00,6.17872,6.1792,6.17779,6.17854,15000000.0
2005-10-31 03:10:00,6.17788,6.17824,6.17692,6.17765,19000000.0
2005-10-31 03:11:00,6.17795,6.17853,6.17679,6.17781,15000000.0
2005-10-31 03:12:00,6.17785,6.179,6.17698,6.17809,18000000.0
2005-10-31 03:13:00,6.17813,6.17816,6.17709,6.17763,18000000.0
2005-10-31 03:14:00,6.17769,6.17854,6.17765,6.17854,10000000.0
2005-10-31 03:15:00,6.17867,6.17885,6.17846,6.17865,7000000.0
2005-10-31 03:16:00,6.17881,6.18025,6.17813,6.18025,8000000.0
2005-10-31 03:17:00,6.18009,6.18009,6.17837,6.17989,10000000.0
2005-10-31 03:18:00,6.18017,6.18017,6.17841,6.17841,15000000.0
2005-10-31 03:19:00,6.17841,6.17918,6.17838,6.17896,10000000.0
2005-10-31 03:20:00,6.17863,6.17934,6.17832,6.17916,16000000.0
2005-10-31 03:21:00,6.17814,6.17881,6.17766,6.17867,11000000.0
2005-10-31 03:22:00,6.17913,6.17962,6.17885,6.1794,10000000.0
2005-10-31 03:23:00,6.17927,6.17988,6.17851,6.17899,12000000.0
2005-10-31 03:24:00,6.1785,6.17919,6.17849,6.17916,13000000.0
2005-10-31 03:25:00,6.17934,6.18043,6.17902,6.18007,11000000.0
2005-10-31 03:26:00,6.1799,6.1799,6.1793,6.1798,13000000.0
2005-10-31 03:27:00,6.17978,6.1802,6.17846,6.17948,14000000.0
2005-10-31 03:28:00,6.17911,6.17968,6.17867,6.17953,18000000.0
2005-10-31 03:29:00,6.17863,6.18006,6.17863,6.17914,15000000.0
2005-10-31 03:30:00,6.17953,6.17953,6.17894,6.17942,10000000.0
2005-10-31 03:31:00,6.17959,6.17967,6.17855,6.17894,13000000.0
2005-10-31 03:32:00,6.17918,6.18047,6.17918,6.18047,16000000.0
2005-10-31 03:33:00,6.17964,6.18005,6.17908,6.17974,13000000.0
2005-10-31 03:34:00,6.17951,6.17975,6.17887,6.17922,16000000.0
2005-10-31 03:35:00,6.1795,6.17958,6.17933,6.17943,10000000.0
2005-10-31 03:36:00,6.17937,6.17956,6.17933,6.17952,11000000.0
2005-10-31 03:37:00,6.17938,6.17968,6.17936,6.17937,13000000.0
2005-10-31 03:38:00,6.17937,6.17959,6.17935,6.17951,13000000.0
2005-10-31 03:39:00,6.17934,6.17934,6.17848,6.17848,13000000.0
2005-10-31 03:40:00,6.1782,6.17935,6.17791,6.17791,12000000.0
2005-10-31 03:41:00,6.17777,6.17835,6.1776,6.17835,16000000.0
2005-10-31 03:42:00,6.1796,6.17985,6.17955,6.17985,21000000.0
2005-10-31 03:43:00,6.17945,6.17945,6.17796,6.17935,18000000.0
2005-10-31 03:44:00,6.17964,6.17982,6.17838,6.17895,15000000.0
2005-10-31 03:45:00,6.17888,6.17912,6.17811,6.17871,9000000.0
2005-10-31 03:46:00,6.17883,6.17885,6.17765,6.17789,8000000.0
2005-10-31 03:47:00,6.17809,6.17809,6.1776,6.17771,11000000.0
2005-10-31 03:48:00,6.17784,6.17876,6.17784,6.17846,9000000.0
2005-10-31 03:49:00,6.17905,6.18011,6.17875,6.17916,16000000.0
2005-10-31 03:50:00,6.17891,6.17918,6.17858,6.17858,19000000.0
2005-10-31 03:51:00,6.17847,6.17906,6.17778,6.17778,9000000.0
2005-10-31 03:52:00,6.17791,6.17842,6.17736,6.17768,19000000.0
2005-10-31 03:53:00,6.17662,6.17698,6.17662,6.17698,10000000.0
2005-10-31 03:54:00,6.17726,6.1773,6.17702,6.17726,17000000.0
2005-10-31 03:55:00,6.1773,6.17786,6.17619,6.17619,16000000.0
2005-10-31 03:56:00,6.17581,6.17702,6.17581,6.17643,7000000.0
2005-10-31 03:57:00,6.17653,6.17668,6.17527,6.17594,11000000.0
2005-10-31 03:58:00,6.17625,6.17632,6.17605,6.17613,12000000.0
2005-10-31 03:59:00,6.17614,6.17626,6.17597,6.17622,17000000.0
2005-10-31 04:00:00,6.17571,6.17633,6.17483,6.17483,12000000.0
2005-10-31 04:01:00,6.17495,6.17606,6.1744,6.17444,16000000.0
2005-10-31 04:02:00,6.17579,6.17658,6.1747,6.17512,14000000.0
2005-10-31 04:03:00,6.17559,6.17704,6.1755,6.17704,12000000.0
2005-10-31 04:04:00,6.17681,6.17699,6.1753,6.17607,16000000.0
2005-10-31 04:05:00,6.17628,6.17678,6.17617,6.17678,13000000.0
2005-10-31 04:06:00,6.177,6.17766,6.1766,6.17665,16000000.0
2005-10-31 04:07:00,6.17686,6.17778,6.17667,6.17688,13000000.0
2005-10-31 04:08:00,6.1775,6.17807,6.17685,6.17754,14000000.0
2005-10-31 04:09:00,6.17707,6.17717,6.17596,6.17717,10000000.0
2005-10-31 04:10:00,6.17671,6.17707,6.17581,6.17641,12000000.0
2005-10-31 04:11:00,6.17568,6.17617,6.17476,6.17496,14000000.0
2005-10-31 04:12:00,6.17531,6.17585,6.17449,6.17545,19000000.0
2005-10-31 04:13:00,6.1761,6.17661,6.17547,6.17605,20000000.0
2005-10-31 04:14:00,6.1762,6.17687,6.1755,6.1763,12000000.0
2005-10-31 04:15:00,6.17601,6.1768,6.17563,6.1767,8000000.0
2005-10-31 04:16:00,6.17693,6.17694,6.17588,6.17629,13000000.0
2005-10-31 04:17:00,6.17654,6.17724,6.17547,6.17547,15000000.0
2005-10-31 04:18:00,6.17531,6.17663,6.17531,6.17655,9000000.0
2005-10-31 04:19:00,6.17684,6.17703,6.17521,6.17576,12000000.0
2005-10-31 04:20:00,6.17569,6.17626,6.17521,6.17521,9000000.0
2005-10-31 04:21:00,6.17503,6.17672,6.17503,6.17585,17000000.0
2005-10-31 04:22:00,6.17605,6.1772,6.17564,6.17659,14000000.0
2005-10-31 04:23:00,6.17661,6.17773,6.17633,6.17647,10000000.0
2005-10-31 04:24:00,6.17674,6.17809,6.17659,6.17685,12000000.0
2005-10-31 04:25:00,6.1767,6.17774,6.1767,6.17743,10000000.0
2005-10-31 04:26:00,6.17777,6.17801,6.17654,6.17665,7000000.0
2005-10-31 04:27:00,6.17652,6.17833,6.17652,6.17833,15000000.0
2005-10-31 04:28:00,6.17818,6.17818,6.17661,6.17661,7000000.0
2005-10-31 04:29:00,6.17653,6.1772,6.17603,6.17603,14000000.0
2005-10-31 04:30:00,6.17575,6.17667,6.17575,6.17667,11000000.0
2005-10-31 04:31:00,6.17679,6.1768,6.17655,6.17664,15000000.0
2005-10-31 04:32:00,6.17627,6.17766,6.17627,6.17644,17000000.0
2005-10-31 04:33:00,6.17668,6.1783,6.17654,6.1783,14000000.0
2005-10-31 04:34:00,6.17812,6.17939,6.17729,6.17939,9000000.0
2005-10-31 04:35:00,6.17917,6.17989,6.17812,6.17887,12000000.0
2005-10-31 04:36:00,6.1789,6.1804,6.1789,6.18013,12000000.0
2005-10-31 04:37:00,6.17991,6.18021,6.17832,6.17832,12000000.0
2005-10-31 04:38:00,6.17848,6.17939,6.17845,6.17847,11000000.0
2005-10-31 04:39:00,6.17846,6.1795,6.17846,6.17873,17000000.0
2005-10-31 04:40:00,6.1786,6.18021,6.17843,6.17869,9000000.0
2005-10-31 04:41:00,6.17858,6.17908,6.17844,6.17895,10000000.0
2005-10-31 04:42:00,6.17947,6.17975,6.17913,6.17913,8000000.0
2005-10-31 04:43:00,6.179,6.17954,6.179,6.17949,18000000.0
2005-10-31 04:44:00,6.1793,6.17943,6.1792,6.17943,9000000.0
2005-10-31 04:45:00,6.17942,6.17944,6.17916,6.17944,9000000.0
2005-10-31 04:46:00,6.17965,6.17991,6.17955,6.17987,16000000.0
2005-10-31 04:47:00,6.17966,6.17994,6.17916,6.17953,12000000.0
2005-10-31 04:48:00,6.17957,6.18035,6.17837,6.17837,10000000.0
2005-10-31 04:49:00,6.17998,6.18021,6.17898,6.17987,16000000.0
2005-10-31 04:50:00,6.17973,6.18034,6.17898,6.17898,16000000.0
2005-10-31 04:51:00,6.17978,6.18168,6.17978,6.18129,20000000.0
2005-10-31 04:52:00,6.18235,6.18235,6.18044,6.18044,13000000.0
2005-10-31 04:53:00,6.18082,6.1818,6.18017,6.18139,11000000.0
2005-10-31 04:54:00,6.1822,6.1822,6.18042,6.18096,11000000.0
2005-10-31 04:55:00,6.18211,6.18211,6.18132,6.18182,12000000.0
2005-10-31 04:56:00,6.18143,6.18181,6.18012,6.18181,16000000.0
2005-10-31 04:57:00,6.1801,6.18083,6.17976,6.18078,7000000.0
2005-10-31 04:58:00,6.18078,6.18135,6.17998,6.1803,13000000.0
2005-10-31 04:59:00,6.18084,6.18149,6.17889,6.17889,17000000.0
2005-10-31 05:00:00,6.17878,6.1807,6.17878,6.1798,10000000.0
2005-10-31 05:01:00,6.17976,6.17986,6.17923,6.17986,13000000.0
2005-10-31 05:02:00,6.17944,6.18027,6.17883,6.18009,18000000.0
2005-10-31 05:03:00,6.18057,6.18126,6.18004,6.18069,9000000.0
2005-10-31 05:04:00,6.18089,6.18159,6.1803,6.18072,12000000.0
2005-10-31 05:05:00,6.18095,6.18121,6.18078,6.18103,10000000.0
2005-10-31 05:06:00,6.18101,6.18137,6.18027,6.18137,20000000.0
2005-10-31 05:07:00,6.18165,6.18169,6.18135,6.18169,10000000.0
2005-10-31 05:08:00,6.18129,6.1823,6.18102,6.18198,17000000.0
2005-10-31 05:09:00,6.18145,6.18299,6.18117,6.18179,15000000.0
2005-10-31 05:10:00,6.18151,6.18204,6.18108,6.18204,10000000.0
2005-10-31 05:11:00,6.18219,6.18225,6.18194,6.18201,16000000.0
2005-10-31 05:12:00,6.18223,6.18233,6.18215,6.18215,7000000.0
2005-10-31 05:13:00,6.18289,6.18423,6.18251,6.18296,12000000.0
2005-10-31 05:14:00,6.18384,6.18506,6.18384,6.18506,14000000.0
2005-10-31 05:15:00,6.18451,6.18451,6.1831,6.18389,16000000.0
2005-10-31 05:16:00,6.18358,6.18411,6.18267,6.18328,15000000.0
2005-10-31 05:17:00,6.18278,6.18334,6.18194,6.18205,10000000.0
2005-10-31 05:18:00,6.18077,6.18179,6.18032,6.18141,13000000.0
2005-10-31 05:19:00,6.18212,6.18274,6.18126,6.18147,13000000.0
2005-10-31 05:20:00,6.18103,6.18166,6.18012,6.18138,20000000.0
2005-10-31 05:21:00,6.18177,6.18177,6.18074,6.18074,9000000.0
2005-10-31 05:22:00,6.18125,6.18131,6.18096,6.181,17000000.0
2005-10-31 05:23:00,6.18097,6.18222,6.18061,6.18222,14000000.0
2005-10-31 05:24:00,6.18207,6.18253,6.1809,6.18163,19000000.0
2005-10-31 05:25:00,6.18163,6.18183,6.18133,6.18176,13000000.0
2005-10-31 05:26:00,6.18184,6.18203,6.18101,6.18189,13000000.0
2005-10-31 05:27:00,6.18276,6.18288,6.1818,6.18203,13000000.0
2005-10-31 05:28:00,6.183,6.18323,6.18142,6.18142,10000000.0
2005-10-31 05:29:00,6.18143,6.18295,6.18143,6.18295,17000000.0
2005-10-31 05:30:00,6.18242,6.18276,6.18142,6.18147,21000000.0
2005-10-31 05:31:00,6.18151,6.18213,6.18122,6.18202,13000000.0
2005-10-31 05:32:00,6.18236,6.18236,6.18176,6.18235,16000000.0
2005-10-31 05:33:00,6.18228,6.18378,6.18228,6.18378,13000000.0
2005-10-31 05:34:00,6.18351,6.18351,6.18155,6.18155,13000000.0
2005-10-31 05:35:00,6.18122,6.1826,6.18122,6.1826,14000000.0
2005-10-31 05:36:00,6.18275,6.18285,6.18207,6.18271,18000000.0
2005-10-31 05:37:00,6.18252,6.18259,6.18184,6.18241,12000000.0
2005-10-31 05:38:00,6.18232,6.18407,6.18178,6.18398,13000000.0
2005-10-31 05:39:00,6.18351,6.18457,6.18278,6.18303,21000000.0
2005-10-31 05:40:00,6.18344,6.18357,6.18229,6.18324,14000000.0
2005-10-31 05:41:00,6.18287,6.18359,6.18233,6.18348,13000000.0
2005-10-31 05:42:00,6.1835,6.18359,6.18273,6.18304,8000000.0
2005-10-31 05:43:00,6.18346,6.18373,6.18216,6.18223,13000000.0
2005-10-31 05:44:00,6.18308,6.18443,6.18231,6.18248,13000000.0
2005-10-31 05:45:00,6.18275,6.18404,6.18243,6.18247,24000000.0
2005-10-31 05:46:00,6.18234,6.18422,6.18234,6.18341,14000000.0
2005-10-31 05:47:00,6.18341,6.18446,6.18328,6.18359,11000000.0
2005-10-31 05:48:00,6.18324,6.1835,6.18299,6.1835,18000000.0
2005-10-31 05:49:00,6.18338,6.18357,6.18325,6.18325,10000000.0
2005-10-31 05:50:00,6.1836,6.18448,6.1836,6.18436,10000000.0
2005-10-31 05:51:00,6.18438,6.18456,6.18379,6.18379,11000000.0
2005-10-31 05:52:00,6.1839,6.18433,6.18353,6.1837,19000000.0
2005-10-31 05:53:00,6.18352,6.18413,6.18294,6.18413,15000000.0
2005-10-31 05:54:00,6.18388,6.18464,6.18326,6.18458,7000000.0
2005-10-31 05:55:00,6.18464,6.18481,6.18413,6.18481,12000000.0
2005-10-31 05:56:00,6.18478,6.18478,6.18262,6.18262,16000000.0
2005-10-31 05:57:00,6.18327,6.18363,6.18257,6.18363,11000000.0
2005-10-31 05:58:00,6.18336,6.18336,6.18157,6.18157,22000000.0
2005-10-31 05:59:00,6.18149,6.18236,6.1813,6.1813,9000000.0
2005-10-31 06:00:00,6.18225,6.18281,6.181,6.18184,17000000.0
2005-10-31 06:01:00,6.18192,6.18316,6.1812,6.18273,18000000.0
2005-10-31 06:02:00,6.18323,6.18323,6.18166,6.18182,18000000.0
2005-10-31 06:03:00,6.18157,6.18183,6.18088,6.18088,16000000.0
2005-10-31 06:04:00,6.18084,6.18227,6.18084,6.18169,8000000.0
2005-10-31 06:05:00,6.18145,6.18212,6.18126,6.18126,10000000.0
2005-10-31 06:06:00,6.18141,6.1827,6.18141,6.18155,27000000.0
2005-10-31 06:07:00,6.18262,6.183,6.18224,6.18234,17000000.0
2005-10-31 06:08:00,6.1823,6.18255,6.18099,6.18099,14000000.0
2005-10-31 06:09:00,6.18122,6.18294,6.18122,6.18138,13000000.0
2005-10-31 06:10:00,6.18095,6.18239,6.18095,6.18222,14000000.0
2005-10-31 06:11:00,6.1825,6.1825,6.18082,6.18123,16000000.0
2005-10-31 06:12:00,6.1812,6.18266,6.18065,6.18213,17000000.0
2005-10-31 06:13:00,6.1823,6.183,6.18169,6.18197,14000000.0
2005-10-31 06:14:00,6.1826,6.18355,6.18215,6.18243,12000000.0
2005-10-31 06:15:00,6.18249,6.18404,6.18249,6.1832,13000000.0
2005-10-31 06:16:00,6.18343,6.18381,6.18255,6.18279,14000000.0
2005-10-31 06:17:00,6.18194,6.18264,6.18163,6.18163,11000000.0
2005-10-31 06:18:00,6.18213,6.18341,6.18191,6.18293,12000000.0
2005-10-31 06:19:00,6.18165,6.18288,6.18165,6.18236,19000000.0
2005-10-31 06:20:00,6.1826,6.18373,6.1826,6.18373,11000000.0
2005-10-31 06:21:00,6.18356,6.18356,6.18253,6.18285,9000000.0
2005-10-31 06:22:00,6.18317,6.18425,6.18226,6.18226,22000000.0
2005-10-31 06:23:00,6.18249,6.18373,6.18225,6.18313,18000000.0
2005-10-31 06:24:00,6.18347,6.18374,6.18243,6.18325,8000000.0
2005-10-31 06:25:00,6.18395,6.18434,6.18321,6.18434,9000000.0
2005-10-31 06:26:00,6.1843,6.18573,6.18386,6.18392,13000000.0
2005-10-31 06:27:00,6.18467,6.18724,6.18467,6.18597,15000000.0
2005-10-31 06:28:00,6.18645,6.18656,6.1853,6.18609,18000000.0
2005-10-31 06:29:00,6.18571,6.1866,6.1847,6.18533,16000000.0
2005-10-31 06:30:00,6.1851,6.18665,6.18451,6.18665,10000000.0
2005-10-31 06:31:00,6.18636,6.18651,6.18469,6.18498,13000000.0
2005-10-31 06:32:00,6.18459,6.18615,6.18427,6.18615,10000000.0
2005-10-31 06:33:00,6.18572,6.18572,6.1848,6.18496,10000000.0
2005-10-31 06:34:00,6.1848,6.1848,6.18397,6.18459,15000000.0
2005-10-31 06:35:00,6.18446,6.18474,6.18388,6.18459,13000000.0
2005-10-31 06:36:00,6.18539,6.18539,6.18399,6.18405,23000000.0
2005-10-31 06:37:00,6.18421,6.18421,6.18306,6.18386,11000000.0
2005-10-31 06:38:00,6.1841,6.18512,6.18372,6.18404,17000000.0
2005-10-31 06:39:00,6.18399,6.18467,6.18358,6.18453,8000000.0
2005-10-31 06:40:00,6.18376,6.18454,6.18371,6.18407,15000000.0
2005-10-31 06:41:00,6.1838,6.18502,6.18333,6.18451,15000000.0
2005-10-31 06:42:00,6.1846,6.18533,6.18358,6.18431,16000000.0
2005-10-31 06:43:00,6.1838,6.18401,6.18351,6.18379,12000000.0
2005-10-31 06:44:00,6.18397,6.18411,6.18386,6.18396,13000000.0
2005-10-31 06:45:00,6.18375,6.18395,6.18374,6.18374,14000000.0
2005-10-31 06:46:00,6.18426,6.18505,6.18426,6.1845,12000000.0
2005-10-31 06:47:00,6.18417,6.18468,6.18354,6.18354,11000000.0
2005-10-31 06:48:00,6.18361,6.18449,6.18341,6.18449,15000000.0
2005-10-31 06:49:00,6.18412,6.18479,6.18324,6.18376,17000000.0
2005-10-31 06:50:00,6.18527,6.18527,6.18405,6.18482,13000000.0
2005-10-31 06:51:00,6.18457,6.18502,6.18405,6.18438,8000000.0
2005-10-31 06:52:00,6.1843,6.18596,6.18407,6.18579,14000000.0
2005-10-31 06:53:00,6.1863,6.18653,6.18563,6.18627,13000000.0
2005-10-31 06:54:00,6.1865,6.18658,6.18539,6.18598,8000000.0
2005-10-31 06:55:00,6.1858,6.18596,6.18537,6.18556,10000000.0
2005-10-31 06:56:00,6.18569,6.18702,6.18569,6.18622,11000000.0
2005-10-31 06:57:00,6.18554,6.18879,6.18554,6.18831,17000000.0
2005-10-31 06:58:00,6.18748,6.18892,6.18711,6.18752,12000000.0
2005-10-31 06:59:00,6.18674,6.18905,6.18653,6.18793,14000000.0
2005-10-31 07:00:00,6.18743,6.18849,6.18683,6.18849,11000000.0
2005-10-31 07:01:00,6.18784,6.18784,6.18602,6.18664,10000000.0
2005-10-31 07:02:00,6.18608,6.18823,6.186,6.1869,14000000.0
2005-10-31 07:03:00,6.18644,6.18754,6.18608,6.18704,7000000.0
2005-10-31 07:04:00,6.18671,6.18738,6.18573,6.18634,16000000.0
2005-10-31 07:05:00,6.18762,6.18762,6.1861,6.18641,15000000.0
2005-10-31 07:06:00,6.18622,6.18753,6.18588,6.1867,16000000.0
2005-10-31 07:07:00,6.18635,6.18683,6.18557,6.18622,12000000.0
2005-10-31 07:08:00,6.18649,6.18649,6.18499,6.18576,8000000.0
2005-10-31 07:09:00,6.18564,6.18622,6.18504,6.18539,8000000.0
2005-10-31 07:10:00,6.18397,6.18444,6.18312,6.18381,16000000.0
2005-10-31 07:11:00,6.18395,6.18395,6.18284,6.18352,17000000.0
2005-10-31 07:12:00,6.18412,6.18468,6.18327,6.184,20000000.0
2005-10-31 07:13:00,6.18399,6.18471,6.18319,6.18319,18000000.0
2005-10-31 07:14:00,6.18325,6.18415,6.18325,6.18401,11000000.0
2005-10-31 07:15:00,6.18416,6.18421,6.18397,6.1841,18000000.0
2005-10-31 07:16:00,6.18399,6.18443,6.18363,6.18392,18000000.0
2005-10-31 07:17:00,6.18351,6.18402,6.18287,6.1833,12000000.0
2005-10-31 07:18:00,6.18307,6.1839,6.18305,6.18365,18000000.0
2005-10-31 07:19:00,6.18462,6.18462,6.18252,6.18252,14000000.0
2005-10-31 07:20:00,6.18275,6.18367,6.18246,6.18246,18000000.0
2005-10-31 07:21:00,6.18217,6.18374,6.18182,6.18374,13000000.0
2005-10-31 07:22:00,6.18254,6.1833,6.18213,6.18319,14000000.0
2005-10-31 07:23:00,6.18371,6.18371,6.18154,6.18219,15000000.0
2005-10-31 07:24:00,6.18218,6.18265,6.1814,6.18216,16000000.0
2005-10-31 07:25:00,6.18204,6.18241,6.18149,6.18207,15000000.0
2005-10-31 07:26:00,6.18314,6.18314,6.18116,6.18227,13000000.0
2005-10-31 07:27:00,6.18267,6.18297,6.18165,6.18204,12000000.0
2005-10-31 07:28:00,6.18169,6.18184,6.18105,6.18177,22000000.0
2005-10-31 07:29:00,6.18201,6.18227,6.18063,6.18125,16000000.0
2005-10-31 07:30:00,6.18075,6.18223,6.18074,6.18145,14000000.0
2005-10-31 07:31:00,6.18157,6.18282,6.18114,6.18282,13000000.0
2005-10-31 07:32:00,6.18241,6.18241,6.18088,6.18089,9000000.0
2005-10-31 07:33:00,6.18085,6.18176,6.18085,6.18141,7000000.0
2005-10-31 07:34:00,6.18134,6.1821,6.18133,6.18153,18000000.0
2005-10-31 07:35:00,6.18176,6.18176,6.18104,6.18169,9000000.0
2005-10-31 07:36:00,6.18136,6.18237,6.18048,6.18084,13000000.0
2005-10-31 07:37:00,6.18091,6.18199,6.18091,6.18155,11000000.0
2005-10-31 07:38:00,6.18171,6.18277,6.18171,6.1824,11000000.0
2005-10-31 07:39:00,6.18198,6.18216,6.18082,6.1819,19000000.0
2005-10-31 07:40:00,6.18203,6.18211,6.18101,6.18101,11000000.0
2005-10-31 07:41:00,6.18178,6.18242,6.18143,6.18232,7000000.0
2005-10-31 07:42:00,6.18195,6.18275,6.18079,6.18079,13000000.0
2005-10-31 07:43:00,6.182,6.183,6.1815,6.183,14000000.0
2005-10-31 07:44:00,6.18221,6.18376,6.18219,6.18376,10000000.0
2005-10-31 07:45:00,6.18367,6.18367,6.18217,6.18217,8000000.0
2005-10-31 07:46:00,6.18189,6.18277,6.18189,6.18256,13000000.0
2005-10-31 07:47:00,6.18242,6.18307,6.18159,6.18262,15000000.0
2005-10-31 07:48:00,6.18271,6.18344,6.18219,6.18232,13000000.0
2005-10-31 07:49:00,6.18212,6.18212,6.18156,6.18183,10000000.0
2005-10-31 07:50:00,6.18213,6.18275,6.18213,6.18275,17000000.0
2005-10-31 07:51:00,6.18226,6.18234,6.18144,6.18198,16000000.0
2005-10-31 07:52:00,6.18245,6.18334,6.18189,6.18334,13000000.0
2005-10-31 07:53:00,6.1831,6.1831,6.18194,6.1823,10000000.0
2005-10-31 07:54:00,6.18228,6.18316,6.18211,6.18277,11000000.0
2005-10-31 07:55:00,6.1837,6.1837,6.18187,6.18337,12000000.0
2005-10-31 07:56:00,6.18385,6.18389,6.18239,6.18317,13000000.0
2005-10-31 07:57:00,6.18269,6.18329,6.18256,6.18256,8000000.0
2005-10-31 07:58:00,6.18312,6.18388,6.18264,6.18373,14000000.0
2005-10-31 07:59:00,6.18276,6.18369,6.18137,6.18308,15000000.0
2005-10-31 08:00:00,6.18223,6.18358,6.18164,6.1825,10000000.0
2005-10-31 08:01:00,6.18189,6.18219,6.18141,6.18214,13000000.0
2005-10-31 08:02:00,6.18141,6.18273,6.18115,6.18146,14000000.0
2005-10-31 08:03:00,6.18117,6.18135,6.17971,6.17971,12000000.0
2005-10-31 08:04:00,6.17924,6.17924,6.17826,6.17847,16000000.0
2005-10-31 08:05:00,6.1784,6.17879,6.17717,6.17805,14000000.0
2005-10-31 08:06:00,6.17846,6.17949,6.17821,6.17831,19000000.0
2005-10-31 08:07:00,6.17792,6.17951,6.17759,6.1778,19000000.0
2005-10-31 08:08:00,6.17804,6.17846,6.17732,6.17732,11000000.0
2005-10-31 08:09:00,6.17824,6.17934,6.17811,6.17895,10000000.0
2005-10-31 08:10:00,6.1786,6.17914,6.17742,6.17914,16000000.0
2005-10-31 08:11:00,6.17802,6.17826,6.17722,6.17806,9000000.0
2005-10-31 08:12:00,6.17801,6.17801,6.1763,6.17652,10000000.0
2005-10-31 08:13:00,6.17609,6.17741,6.17585,6.17592,11000000.0
2005-10-31 08:14:00,6.1757,6.17751,6.1757,6.17635,12000000.0
2005-10-31 08:15:00,6.17608,6.17757,6.17608,6.17646,15000000.0
2005-10-31 08:16:00,6.1769,6.17874,6.1769,6.17818,14000000.0
2005-10-31 08:17:00,6.17783,6.17848,6.1773,6.17833,10000000.0
2005-10-31 08:18:00,6.17808,6.17925,6.17749,6.17925,9000000.0
2005-10-31 08:19:00,6.17797,6.1783,6.17699,6.17744,11000000.0
2005-10-31 08:20:00,6.17759,6.17784,6.17679,6.17767,11000000.0
2005-10-31 08:21:00,6.17832,6.17832,6.1778,6.17801,20000000.0
2005-10-31 08:22:00,6.1778,6.17851,6.17712,6.17784,8000000.0
2005-10-31 08:23:00,6.17652,6.17889,6.17652,6.1778,12000000.0
2005-10-31 08:24:00,6.17808,6.17808,6.17674,6.17709,13000000.0
2005-10-31 08:25:00,6.17752,6.17831,6.17635,6.1775,12000000.0
2005-10-31 08:26:00,6.17729,6.17759,6.17644,6.17735,13000000.0
2005-10-31 08:27:00,6.17628,6.17784,6.17628,6.17784,11000000.0
2005-10-31 08:28:00,6.17789,6.17789,6.17626,6.17634,8000000.0
2005-10-31 08:29:00,6.17653,6.17817,6.17653,6.17753,12000000.0
2005-10-31 08:30:00,6.17663,6.17745,6.17663,6.1769,11000000.0
2005-10-31 08:31:00,6.17644,6.17853,6.17643,6.17721,10000000.0
2005-10-31 08:32:00,6.1768,6.17792,6.1768,6.17737,13000000.0
2005-10-31 08:33:00,6.17782,6.17807,6.17678,6.17766,11000000.0
2005-10-31 08:34:00,6.17834,6.17865,6.17778,6.17778,17000000.0
2005-10-31 08:35:00,6.17761,6.17766,6.17709,6.17746,11000000.0
2005-10-31 08:36:00,6.17735,6.17787,6.17691,6.17691,10000000.0
2005-10-31 08:37:00,6.17679,6.17795,6.17672,6.17762,9000000.0
2005-10-31 08:38:00,6.17787,6.17847,6.17746,6.17808,18000000.0
2005-10-31 08:39:00,6.178,6.1792,6.17791,6.17898,8000000.0
2005-10-31 08:40:00,6.17861,6.17861,6.17775,6.17775,7000000.0
2005-10-31 08:41:00,6.17754,6.17869,6.17676,6.17714,16000000.0
2005-10-31 08:42:00,6.17709,6.1776,6.17598,6.17652,14000000.0
2005-10-31 08:43:00,6.17733,6.17783,6.17559,6.17584,12000000.0
2005-10-31 08:44:00,6.17585,6.1767,6.17542,6.17542,9000000.0
2005-10-31 08:45:00,6.17558,6.17756,6.17518,6.17683,18000000.0
2005-10-31 08:46:00,6.17608,6.17706,6.17589,6.17685,14000000.0
2005-10-31 08:47:00,6.17696,6.17824,6.17669,6.17669,18000000.0
2005-10-31 08:48:00,6.17648,6.17831,6.17564,6.17564,12000000.0
2005-10-31 08:49:00,6.17651,6.1775,6.17561,6.1775,14000000.0
2005-10-31 08:50:00,6.17773,6.17773,6.17628,6.17703,16000000.0
2005-10-31 08:51:00,6.17716,6.17716,6.17473,6.17618,21000000.0
2005-10-31 08:52:00,6.17552,6.17624,6.17483,6.1758,20000000.0
2005-10-31 08:53:00,6.17572,6.1761,6.1748,6.1761,7000000.0
2005-10-31 08:54:00,6.17592,6.17633,6.17492,6.17565,17000000.0
2005-10-31 08:55:00,6.17594,6.17731,6.17594,6.1766,12000000.0
2005-10-31 08:56:00,6.17704,6.17752,6.17658,6.17752,17000000.0
2005-10-31 08:57:00,6.17812,6.17812,6.17781,6.17798,16000000.0
2005-10-31 08:58:00,6.17677,6.17697,6.17586,6.17697,12000000.0
2005-10-31 08:59:00,6.17706,6.17706,6.176,6.17695,13000000.0
2005-10-31 09:00:00,6.17762,6.17772,6.17671,6.17713,17000000.0
2005-10-31 09:01:00,6.17688,6.17793,6.17591,6.17668,13000000.0
2005-10-31 09:02:00,6.17668,6.17784,6.17638,6.1772,8000000.0
2005-10-31 09:03:00,6.17745,6.17809,6.1769,6.17784,16000000.0
2005-10-31 09:04:00,6.17752,6.17825,6.17722,6.17812,8000000.0
2005-10-31 09:05:00,6.17809,6.17831,6.17771,6.17831,11000000.0
2005-10-31 09:06:00,6.17879,6.1797,6.17879,6.17944,10000000.0
2005-10-31 09:07:00,6.17992,6.18032,6.17891,6.17891,10000000.0
2005-10-31 09:08:00,6.17945,6.18089,6.17909,6.1801,19000000.0
2005-10-31 09:09:00,6.18067,6.18127,6.17993,6.18051,16000000.0
2005-10-31 09:10:00,6.18005,6.18079,6.17968,6.18079,8000000.0
2005-10-31 09:11:00,6.18099,6.18099,6.17902,6.17902,11000000.0
2005-10-31 09:12:00,6.17841,6.17915,6.17782,6.17782,16000000.0
2005-10-31 09:13:00,6.17785,6.17913,6.17777,6.17835,15000000.0
2005-10-31 09:14:00,6.17898,6.17924,6.17816,6.17865,17000000.0
2005-10-31 09:15:00,6.1789,6.17957,6.17809,6.17858,12000000.0
2005-10-31 09:16:00,6.17871,6.1788,6.17696,6.17812,14000000.0
2005-10-31 09:17:00,6.17878,6.17972,6.17834,6.17834,14000000.0
2005-10-31 09:18:00,6.17879,6.18,6.17789,6.17928,18000000.0
2005-10-31 09:19:00,6.17926,6.18046,6.1788,6.1794,14000000.0
2005-10-31 09:20:00,6.17989,6.1806,6.17838,6.17986,18000000.0
2005-10-31 09:21:00,6.18065,6.18183,6.17996,6.18183,17000000.0
2005-10-31 09:22:00,6.18192,6.18219,6.18092,6.18167,13000000.0
2005-10-31 09:23:00,6.18094,6.18365,6.18086,6.18362,12000000.0
2005-10-31 09:24:00,6.18293,6.18368,6.18245,6.18313,14000000.0
2005-10-31 09:25:00,6.18407,6.18456,6.18307,6.18322,9000000.0
2005-10-31 09:26:00,6.18242,6.18336,6.18209,6.18258,13000000.0
2005-10-31 09:27:00,6.18217,6.18227,6.18074,6.18162,13000000.0
2005-10-31 09:28:00,6.18124,6.1821,6.1807,6.18134,19000000.0
2005-10-31 09:29:00,6.18097,6.18166,6.17963,6.17997,14000000.0
2005-10-31 09:30:00,6.18035,6.18046,6.179,6.17927,15000000.0
2005-10-31 09:31:00,6.17829,6.18038,6.17829,6.17985,11000000.0
2005-10-31 09:32:00,6.18053,6.18218,6.17897,6.18046,16000000.0
2005-10-31 09:33:00,6.17999,6.18101,6.17998,6.18054,9000000.0
2005-10-31 09:34:00,6.18069,6.18311,6.18057,6.18311,18000000.0
2005-10-31 09:35:00,6.18225,6.18336,6.18144,6.1831,14000000.0
2005-10-31 09:36:00,6.1829,6.1831,6.1815,6.18292,16000000.0
2005-10-31 09:37:00,6.18238,6.18238,6.18013,6.1804,20000000.0
2005-10-31 09:38:00,6.18061,6.18153,6.17976,6.18002,19000000.0
2005-10-31 09:39:00,6.17936,6.18086,6.1789,6.17996,16000000.0
2005-10-31 09:40:00,6.18017,6.18017,6.17886,6.17979,12000000.0
2005-10-31 09:41:00,6.17939,6.18072,6.17892,6.18023,18000000.0
2005-10-31 09:42:00,6.17952,6.18095,6.17896,6.18032,16000000.0
2005-10-31 09:43:00,6.17925,6.18013,6.17906,6.17973,15000000.0
2005-10-31 09:44:00,6.17928,6.18033,6.17922,6.17977,13000000.0
2005-10-31 09:45:00,6.17945,6.17952,6.1783,6.1793,13000000.0
2005-10-31 09:46:00,6.17962,6.17986,6.17846,6.17898,17000000.0
2005-10-31 09:47:00,6.17931,6.18003,6.17875,6.17875,13000000.0
2005-10-31 09:48:00,6.17907,6.18032,6.17865,6.17906,16000000.0
2005-10-31 09:49:00,6.17973,6.18004,6.17866,6.17983,17000000.0
2005-10-31 09:50:00,6.17948,6.18054,6.1793,6.17961,12000000.0
2005-10-31 09:51:00,6.17942,6.18071,6.17894,6.17947,16000000.0
2005-10-31 09:52:00,6.18043,6.18054,6.17965,6.17977,16000000.0
2005-10-31 09:53:00,6.17941,6.17945,6.17859,6.17869,15000000.0
2005-10-31 09:54:00,6.17908,6.17908,6.17645,6.17884,15000000.0
2005-10-31 09:55:00,6.17946,6.17946,6.17797,6.1788,15000000.0
2005-10-31 09:56:00,6.17847,6.17899,6.17825,6.17866,17000000.0
2005-10-31 09:57:00,6.17801,6.17882,6.17751,6.17853,12000000.0
2005-10-31 09:58:00,6.17875,6.17947,6.1783,6.17881,14000000.0
2005-10-31 09:59:00,6.17879,6.17879,6.17802,6.17822,10000000.0
2005-10-31 10:00:00,6.17817,6.17927,6.17794,6.1785,11000000.0
2005-10-31 10:01:00,6.1782,6.17934,6.1782,6.17877,24000000.0
2005-10-31 10:02:00,6.17858,6.17947,6.17808,6.17917,14000000.0
2005-10-31 10:03:00,6.17961,6.18049,6.17895,6.17909,16000000.0
2005-10-31 10:04:00,6.17906,6.18071,6.17906,6.17918,10000000.0
2005-10-31 10:05:00,6.17929,6.18017,6.17883,6.17989,10000000.0
2005-10-31 10:06:00,6.17989,6.18069,6.17903,6.18044,9000000.0
2005-10-31 10:07:00,6.18042,6.18136,6.17972,6.17972,11000000.0
2005-10-31 10:08:00,6.18087,6.18186,6.18054,6.1817,9000000.0
2005-10-31 10:09:00,6.18096,6.18196,6.18057,6.18117,11000000.0
2005-10-31 10:10:00,6.18017,6.18145,6.17968,6.18035,15000000.0
2005-10-31 10:11:00,6.18007,6.18046,6.17898,6.17971,16000000.0
2005-10-31 10:12:00,6.17916,6.1807,6.17858,6.17954,19000000.0
2005-10-31 10:13:00,6.17927,6.18119,6.17927,6.18119,9000000.0
2005-10-31 10:14:00,6.18186,6.18228,6.18122,6.18168,11000000.0
2005-10-31 10:15:00,6.18127,6.18172,6.18085,6.18169,8000000.0
2005-10-31 10:16:00,6.18184,6.18206,6.18056,6.18114,17000000.0
2005-10-31 10:17:00,6.18067,6.18183,6.1799,6.18127,16000000.0
2005-10-31 10:18:00,6.18207,6.18355,6.18207,6.18352,16000000.0
2005-10-31 10:19:00,6.1834,6.18342,6.18111,6.18249,17000000.0
2005-10-31 10:20:00,6.18263,6.18309,6.18176,6.18176,16000000.0
2005-10-31 10:21:00,6.18113,6.18113,6.17962,6.1808,7000000.0
2005-10-31 10:22:00,6.17864,6.17869,6.17769,6.17869,10000000.0
2005-10-31 10:23:00,6.17807,6.17844,6.17659,6.17742,14000000.0
2005-10-31 10:24:00,6.17468,6.17468,6.17066,6.17285,13000000.0
2005-10-31 10:25:00,6.17226,6.1735,6.17135,6.1735,12000000.0
2005-10-31 10:26:00,6.17251,6.17324,6.17209,6.17315,11000000.0
2005-10-31 10:27:00,6.17362,6.17398,6.17163,6.17227,13000000.0
2005-10-31 10:28:00,6.17192,6.17247,6.16998,6.17037,13000000.0
2005-10-31 10:29:00,6.17042,6.1713,6.17003,6.1709,11000000.0
2005-10-31 10:30:00,6.17067,6.17067,6.16822,6.16822,9000000.0
2005-10-31 10:31:00,6.16814,6.16966,6.16735,6.16885,16000000.0
2005-10-31 10:32:00,6.17009,6.17052,6.16728,6.16728,9000000.0
2005-10-31 10:33:00,6.16865,6.16894,6.16772,6.16821,12000000.0
2005-10-31 10:34:00,6.16874,6.16892,6.1672,6.16753,11000000.0
2005-10-31 10:35:00,6.16713,6.1679,6.16576,6.16576,17000000.0
2005-10-31 10:36:00,6.1661,6.16772,6.1661,6.16772,10000000.0
2005-10-31 10:37:00,6.16851,6.16882,6.16741,6.16741,15000000.0
2005-10-31 10:38:00,6.16751,6.16834,6.16688,6.16806,17000000.0
2005-10-31 10:39:00,6.16771,6.16855,6.16689,6.1685,13000000.0
2005-10-31 10:40:00,6.16843,6.16959,6.16806,6.16871,10000000.0
2005-10-31 10:41:00,6.16958,6.17098,6.16936,6.16995,15000000.0
2005-10-31 10:42:00,6.16867,6.16952,6.16827,6.16879,12000000.0
2005-10-31 10:43:00,6.16802,6.1701,6.16802,6.17005,13000000.0
2005-10-31 10:44:00,6.17003,6.17021,6.16833,6.1695,12000000.0
2005-10-31 10:45:00,6.16921,6.16924,6.16806,6.16816,13000000.0
2005-10-31 10:46:00,6.16848,6.16896,6.16713,6.16713,13000000.0
2005-10-31 10:47:00,6.16813,6.16967,6.16813,6.16967,7000000.0
2005-10-31 10:48:00,6.16993,6.17137,6.16944,6.17137,12000000.0
2005-10-31 10:49:00,6.17101,6.1731,6.17101,6.17287,10000000.0
2005-10-31 10:50:00,6.17311,6.17341,6.17121,6.17234,14000000.0
2005-10-31 10:51:00,6.1722,6.1722,6.17053,6.17054,11000000.0
2005-10-31 10:52:00,6.17117,6.17175,6.17064,6.17065,20000000.0
2005-10-31 10:53:00,6.17147,6.17354,6.17147,6.17354,9000000.0
2005-10-31 10:54:00,6.17196,6.17307,6.17037,6.17226,18000000.0
2005-10-31 10:55:00,6.17068,6.17138,6.16936,6.17067,10000000.0
2005-10-31 10:56:00,6.17029,6.17036,6.16938,6.16965,11000000.0
2005-10-31 10:57:00,6.16904,6.17005,6.16883,6.16998,8000000.0
2005-10-31 10:58:00,6.17044,6.17145,6.17036,6.17141,10000000.0
2005-10-31 10:59:00,6.17114,6.17152,6.16971,6.16995,10000000.0
2005-10-31 11:00:00,6.17054,6.17168,6.17051,6.17051,15000000.0
2005-10-31 11:01:00,6.17128,6.17181,6.17065,6.17138,12000000.0
2005-10-31 11:02:00,6.17151,6.17192,6.16988,6.16988,8000000.0
2005-10-31 11:03:00,6.17023,6.1713,6.17,6.17111,11000000.0
2005-10-31 11:04:00,6.17053,6.17088,6.16974,6.17088,15000000.0
2005-10-31 11:05:00,6.17068,6.17068,6.16831,6.16831,17000000.0
2005-10-31 11:06:00,6.16819,6.16959,6.16819,6.1689,12000000.0
2005-10-31 11:07:00,6.16913,6.17026,6.16871,6.17026,11000000.0
2005-10-31 11:08:00,6.16996,6.16996,6.16805,6.16899,22000000.0
2005-10-31 11:09:00,6.16896,6.16938,6.16795,6.16882,9000000.0
2005-10-31 11:10:00,6.16913,6.16947,6.16842,6.16898,16000000.0
2005-10-31 11:11:00,6.17021,6.17021,6.16864,6.16877,7000000.0
2005-10-31 11:12:00,6.16878,6.16878,6.16703,6.16865,15000000.0
2005-10-31 11:13:00,6.16862,6.16862,6.16761,6.16839,11000000.0
2005-10-31 11:14:00,6.16835,6.16971,6.16779,6.16934,18000000.0
2005-10-31 11:15:00,6.16946,6.17045,6.16893,6.16958,11000000.0
2005-10-31 11:16:00,6.16989,6.17004,6.16796,6.1692,13000000.0
2005-10-31 11:17:00,6.16928,6.17005,6.16881,6.16915,13000000.0
2005-10-31 11:18:00,6.17013,6.17013,6.16872,6.16892,9000000.0
2005-10-31 11:19:00,6.16892,6.17018,6.16841,6.16841,17000000.0
2005-10-31 11:20:00,6.16832,6.16909,6.16818,6.16818,14000000.0
2005-10-31 11:21:00,6.16815,6.169,6.16802,6.16818,14000000.0
2005-10-31 11:22:00,6.16847,6.16922,6.16786,6.16884,22000000.0
2005-10-31 11:23:00,6.16872,6.16928,6.16807,6.16807,8000000.0
2005-10-31 11:24:00,6.16799,6.16891,6.16738,6.16882,18000000.0
2005-10-31 11:25:00,6.16964,6.17028,6.16954,6.16992,9000000.0
2005-10-31 11:26:00,6.16939,6.17146,6.16902,6.17,15000000.0
2005-10-31 11:27:00,6.16882,6.1706,6.16882,6.16973,10000000.0
2005-10-31 11:28:00,6.16988,6.1703,6.16903,6.16903,13000000.0
2005-10-31 11:29:00,6.16878,6.17137,6.16878,6.17113,17000000.0
2005-10-31 11:30:00,6.17104,6.17104,6.17022,6.17048,13000000.0
2005-10-31 11:31:00,6.17046,6.17131,6.16989,6.16992,12000000.0
2005-10-31 11:32:00,6.17051,6.17135,6.16998,6.16998,20000000.0
2005-10-31 11:33:00,6.17062,6.17188,6.16973,6.17166,16000000.0
2005-10-31 11:34:00,6.17164,6.17223,6.17129,6.17223,13000000.0
2005-10-31 11:35:00,6.17194,6.17216,6.17072,6.17144,14000000.0
2005-10-31 11:36:00,6.17148,6.17401,6.17148,6.17301,11000000.0
2005-10-31 11:37:00,6.17267,6.17334,6.17192,6.17192,16000000.0
2005-10-31 11:38:00,6.17306,6.17323,6.17249,6.17276,8000000.0
2005-10-31 11:39:00,6.17258,6.17354,6.17249,6.17263,11000000.0
2005-10-31 11:40:00,6.17311,6.17465,6.17295,6.17441,12000000.0
2005-10-31 11:41:00,6.17441,6.1764,6.17418,6.17616,10000000.0
2005-10-31 11:42:00,6.17719,6.17719,6.17425,6.17642,10000000.0
2005-10-31 11:43:00,6.17704,6.17842,6.17675,6.17842,17000000.0
2005-10-31 11:44:00,6.17716,6.17896,6.17687,6.17896,15000000.0
2005-10-31 11:45:00,6.17954,6.17954,6.1773,6.17836,16000000.0
2005-10-31 11:46:00,6.1784,6.17888,6.17779,6.17814,7000000.0
2005-10-31 11:47:00,6.17865,6.17887,6.17725,6.17771,16000000.0
2005-10-31 11:48:00,6.17807,6.17894,6.17767,6.17775,13000000.0
2005-10-31 11:49:00,6.17797,6.17874,6.17743,6.17834,10000000.0
2005-10-31 11:50:00,6.17854,6.17977,6.1785,6.17866,12000000.0
2005-10-31 11:51:00,6.17841,6.17985,6.17841,6.17925,14000000.0
2005-10-31 11:52:00,6.17922,6.18,6.17894,6.17972,18000000.0
2005-10-31 11:53:00,6.179,6.17979,6.17842,6.17913,16000000.0
2005-10-31 11:54:00,6.17927,6.17949,6.17862,6.17862,8000000.0
2005-10-31 11:55:00,6.1789,6.17905,6.17814,6.17861,8000000.0
2005-10-31 11:56:00,6.17817,6.17885,6.17796,6.17878,8000000.0
2005-10-31 11:57:00,6.17832,6.17912,6.17817,6.17835,11000000.0
2005-10-31 11:58:00,6.17848,6.17848,6.17694,6.17722,14000000.0
2005-10-31 11:59:00,6.17705,6.17753,6.17602,6.1762,11000000.0
2005-10-31 12:00:00,6.17617,6.17768,6.17617,6.17768,15000000.0
2005-10-31 12:01:00,6.17742,6.1779,6.17667,6.17692,13000000.0
2005-10-31 12:02:00,6.17707,6.17812,6.17654,6.177,15000000.0
2005-10-31 12:03:00,6.1768,6.17685,6.17605,6.17662,11000000.0
2005-10-31 12:04:00,6.17665,6.17744,6.17586,6.17661,9000000.0
2005-10-31 12:05:00,6.17645,6.17731,6.17628,6.17654,9000000.0
2005-10-31 12:06:00,6.17667,6.17717,6.17532,6.17715,15000000.0
2005-10-31 12:07:00,6.17644,6.17787,6.17613,6.17787,11000000.0
2005-10-31 12:08:00,6.17703,6.17703,6.1761,6.17656,8000000.0
2005-10-31 12:09:00,6.1757,6.17875,6.17509,6.17875,18000000.0
2005-10-31 12:10:00,6.17658,6.17766,6.1762,6.17655,14000000.0
2005-10-31 12:11:00,6.17675,6.17802,6.17652,6.17802,9000000.0
2005-10-31 12:12:00,6.17808,6.18005,6.17808,6.17933,18000000.0
2005-10-31 12:13:00,6.17923,6.18015,6.17797,6.17932,12000000.0
2005-10-31 12:14:00,6.17927,6.18061,6.17904,6.18061,10000000.0
2005-10-31 12:15:00,6.18034,6.18065,6.1788,6.17917,8000000.0
2005-10-31 12:16:00,6.17911,6.18058,6.17911,6.18058,14000000.0
2005-10-31 12:17:00,6.18042,6.18095,6.17909,6.18031,13000000.0
2005-10-31 12:18:00,6.17935,6.17999,6.17902,6.17945,10000000.0
2005-10-31 12:19:00,6.17974,6.18122,6.17974,6.18122,11000000.0
2005-10-31 12:20:00,6.18172,6.18199,6.1805,6.1805,8000000.0
2005-10-31 12:21:00,6.18038,6.182,6.17971,6.18173,20000000.0
2005-10-31 12:22:00,6.18155,6.18195,6.18079,6.18081,14000000.0
2005-10-31 12:23:00,6.18172,6.18172,6.17927,6.17961,11000000.0
2005-10-31 12:24:00,6.17945,6.18192,6.17945,6.18055,17000000.0
2005-10-31 12:25:00,6.17981,6.18063,6.17881,6.1794,12000000.0
2005-10-31 12:26:00,6.18035,6.18102,6.1803,6.1808,7000000.0
2005-10-31 12:27:00,6.18034,6.18085,6.17993,6.18015,7000000.0
2005-10-31 12:28:00,6.18111,6.18111,6.18042,6.18075,19000000.0
2005-10-31 12:29:00,6.17976,6.1802,6.17611,6.17726,12000000.0
2005-10-31 12:30:00,6.17935,6.18002,6.17914,6.17978,10000000.0
2005-10-31 12:31:00,6.17986,6.18041,6.17916,6.17985,12000000.0
2005-10-31 12:32:00,6.18018,6.18192,6.17922,6.18186,12000000.0
2005-10-31 12:33:00,6.18153,6.18371,6.18153,6.18277,15000000.0
2005-10-31 12:34:00,6.18236,6.18442,6.18037,6.1825,12000000.0
2005-10-31 12:35:00,6.18278,6.18278,6.18059,6.18173,12000000.0
2005-10-31 12:36:00,6.18222,6.18264,6.1812,6.18142,15000000.0
2005-10-31 12:37:00,6.18176,6.18183,6.18056,6.18086,8000000.0
2005-10-31 12:38:00,6.18003,6.18056,6.17947,6.18004,15000000.0
2005-10-31 12:39:00,6.17962,6.18138,6.17952,6.18048,14000000.0
2005-10-31 12:40:00,6.1807,6.18161,6.17989,6.18119,18000000.0
2005-10-31 12:41:00,6.18139,6.18244,6.18119,6.18223,11000000.0
2005-10-31 12:42:00,6.18195,6.18265,6.18125,6.18128,17000000.0
2005-10-31 12:43:00,6.18116,6.18286,6.18084,6.18231,11000000.0
2005-10-31 12:44:00,6.18209,6.18385,6.1817,6.1827,13000000.0
2005-10-31 12:45:00,6.18277,6.18304,6.18163,6.18254,10000000.0
2005-10-31 12:46:00,6.18211,6.1833,6.18211,6.18266,20000000.0
2005-10-31 12:47:00,6.18267,6.1829,6.18207,6.18247,10000000.0
2005-10-31 12:48:00,6.18187,6.18327,6.18173,6.18206,10000000.0
2005-10-31 12:49:00,6.18172,6.18329,6.18172,6.18202,15000000.0
2005-10-31 12:50:00,6.18212,6.18256,6.18132,6.18182,14000000.0
2005-10-31 12:51:00,6.18153,6.18252,6.18097,6.18231,14000000.0
2005-10-31 12:52:00,6.18261,6.18261,6.18162,6.1819,9000000.0
2005-10-31 12:53:00,6.18182,6.18311,6.18157,6.18311,9000000.0
2005-10-31 12:54:00,6.18194,6.184,6.18194,6.18339,20000000.0
2005-10-31 12:55:00,6.18328,6.18421,6.18218,6.18299,12000000.0
2005-10-31 12:56:00,6.18326,6.18413,6.1832,6.18409,7000000.0
2005-10-31 12:57:00,6.18424,6.18462,6.18335,6.18422,13000000.0
2005-10-31 12:58:00,6.18454,6.18565,6.18341,6.18503,16000000.0
2005-10-31 12:59:00,6.18523,6.18523,6.18248,6.18248,14000000.0
2005-10-31 13:00:00,6.18444,6.18459,6.18401,6.18423,12000000.0
2005-10-31 13:01:00,6.18542,6.18671,6.18508,6.18671,17000000.0
2005-10-31 13:02:00,6.18647,6.18696,6.18544,6.18544,10000000.0
2005-10-31 13:03:00,6.18684,6.18836,6.18669,6.18784,22000000.0
2005-10-31 13:04:00,6.18855,6.19284,6.18855,6.19224,20000000.0
2005-10-31 13:05:00,6.19131,6.19189,6.19068,6.19099,14000000.0
2005-10-31 13:06:00,6.19154,6.19253,6.1906,6.19253,17000000.0
2005-10-31 13:07:00,6.192,6.19289,6.19082,6.192,22000000.0
2005-10-31 13:08:00,6.19088,6.19323,6.19087,6.19246,12000000.0
2005-10-31 13:09:00,6.1927,6.19301,6.19152,6.19282,12000000.0
2005-10-31 13:10:00,6.19364,6.19367,6.19255,6.1926,20000000.0
2005-10-31 13:11:00,6.19194,6.19294,6.19147,6.19228,12000000.0
2005-10-31 13:12:00,6.19162,6.19209,6.19051,6.1913,16000000.0
2005-10-31 13:13:00,6.19061,6.19079,6.18934,6.19079,14000000.0
2005-10-31 13:14:00,6.19124,6.19147,6.18929,6.1905,17000000.0
2005-10-31 13:15:00,6.19063,6.19105,6.19,6.19067,7000000.0
2005-10-31 13:16:00,6.19058,6.19131,6.18965,6.19096,9000000.0
2005-10-31 13:17:00,6.19063,6.19152,6.19042,6.19047,15000000.0
2005-10-31 13:18:00,6.18956,6.19131,6.18956,6.19063,17000000.0
2005-10-31 13:19:00,6.19126,6.19155,6.18993,6.19069,15000000.0
2005-10-31 13:20:00,6.19173,6.19225,6.19055,6.19171,12000000.0
2005-10-31 13:21:00,6.1912,6.19146,6.19055,6.19092,24000000.0
2005-10-31 13:22:00,6.19107,6.19115,6.19011,6.19014,12000000.0
2005-10-31 13:23:00,6.19043,6.19108,6.18945,6.18945,12000000.0
2005-10-31 13:24:00,6.1895,6.19108,6.1895,6.19002,18000000.0
2005-10-31 13:25:00,6.18951,6.19064,6.1892,6.1892,12000000.0
2005-10-31 13:26:00,6.18911,6.19058,6.18911,6.19058,12000000.0
2005-10-31 13:27:00,6.19072,6.19072,6.18942,6.18942,9000000.0
2005-10-31 13:28:00,6.18952,6.19107,6.18915,6.18948,15000000.0
2005-10-31 13:29:00,6.18923,6.19016,6.18833,6.18914,14000000.0
2005-10-31 13:30:00,6.18893,6.18934,6.18797,6.18904,11000000.0
2005-10-31 13:31:00,6.18889,6.18932,6.18876,6.18932,11000000.0
2005-10-31 13:32:00,6.18881,6.18895,6.18811,6.18864,8000000.0
2005-10-31 13:33:00,6.1883,6.18976,6.1882,6.18864,14000000.0
2005-10-31 13:34:00,6.18903,6.18953,6.18776,6.18907,11000000.0
2005-10-31 13:35:00,6.19031,6.19063,6.1888,6.19063,16000000.0
2005-10-31 13:36:00,6.18965,6.19048,6.18932,6.19024,8000000.0
2005-10-31 13:37:00,6.19073,6.19134,6.18991,6.19056,17000000.0
2005-10-31 13:38:00,6.19015,6.19108,6.18881,6.18986,14000000.0
2005-10-31 13:39:00,6.19067,6.19097,6.18994,6.19022,10000000.0
2005-10-31 13:40:00,6.1903,6.19079,6.18994,6.19057,8000000.0
2005-10-31 13:41:00,6.19045,6.19045,6.18932,6.18951,11000000.0
2005-10-31 13:42:00,6.19066,6.19168,6.19054,6.19165,14000000.0
2005-10-31 13:43:00,6.19157,6.19157,6.19042,6.19097,11000000.0
2005-10-31 13:44:00,6.19082,6.19137,6.18988,6.19099,11000000.0
2005-10-31 13:45:00,6.19084,6.19217,6.19046,6.1921,14000000.0
2005-10-31 13:46:00,6.19214,6.19253,6.19088,6.19232,11000000.0
2005-10-31 13:47:00,6.19307,6.19307,6.19175,6.19207,13000000.0
2005-10-31 13:48:00,6.19189,6.1931,6.1917,6.19192,14000000.0
2005-10-31 13:49:00,6.19248,6.19384,6.19181,6.19238,12000000.0
2005-10-31 13:50:00,6.19263,6.193,6.19171,6.19238,16000000.0
2005-10-31 13:51:00,6.19363,6.19407,6.19208,6.19302,14000000.0
2005-10-31 13:52:00,6.19254,6.1938,6.19241,6.19301,10000000.0
2005-10-31 13:53:00,6.19273,6.1936,6.19222,6.19222,10000000.0
2005-10-31 13:54:00,6.19227,6.19252,6.19056,6.19208,8000000.0
2005-10-31 13:55:00,6.19255,6.19359,6.19174,6.19276,13000000.0
2005-10-31 13:56:00,6.19312,6.19312,6.19105,6.19247,17000000.0
2005-10-31 13:57:00,6.1921,6.19265,6.19094,6.19158,13000000.0
2005-10-31 13:58:00,6.19123,6.19214,6.19119,6.19186,7000000.0
2005-10-31 13:59:00,6.19249,6.19404,6.19234,6.19404,9000000.0
2005-10-31 14:00:00,6.19348,6.19348,6.19174,6.19199,7000000.0
2005-10-31 14:01:00,6.1911,6.19131,6.18966,6.1898,11000000.0
2005-10-31 14:02:00,6.19,6.19111,6.18963,6.19095,19000000.0
2005-10-31 14:03:00,6.19108,6.1913,6.19001,6.19085,13000000.0
2005-10-31 14:04:00,6.19071,6.19088,6.18947,6.19017,22000000.0
2005-10-31 14:05:00,6.18944,6.19114,6.18944,6.18951,17000000.0
2005-10-31 14:06:00,6.18998,6.19002,6.18904,6.18992,11000000.0
2005-10-31 14:07:00,6.19081,6.19081,6.18928,6.19006,9000000.0
2005-10-31 14:08:00,6.19177,6.19212,6.19097,6.19169,11000000.0
2005-10-31 14:09:00,6.19149,6.19208,6.19068,6.19106,12000000.0
2005-10-31 14:10:00,6.19063,6.19127,6.18954,6.19031,13000000.0
2005-10-31 14:11:00,6.19054,6.19277,6.19041,6.19239,14000000.0
2005-10-31 14:12:00,6.19225,6.19249,6.19144,6.19182,11000000.0
2005-10-31 14:13:00,6.19167,6.19412,6.19121,6.19207,11000000.0
2005-10-31 14:14:00,6.19236,6.19259,6.1915,6.19174,7000000.0
2005-10-31 14:15:00,6.19193,6.19269,6.19161,6.19226,14000000.0
2005-10-31 14:16:00,6.19211,6.19399,6.19175,6.19175,13000000.0
2005-10-31 14:17:00,6.19172,6.19295,6.19112,6.19163,22000000.0
2005-10-31 14:18:00,6.19137,6.19286,6.19137,6.19237,15000000.0
2005-10-31 14:19:00,6.19265,6.19285,6.19199,6.19234,12000000.0
2005-10-31 14:20:00,6.19253,6.19351,6.19223,6.19316,7000000.0
2005-10-31 14:21:00,6.19363,6.19446,6.19191,6.19191,13000000.0
2005-10-31 14:22:00,6.19201,6.19249,6.19137,6.19208,8000000.0
2005-10-31 14:23:00,6.19197,6.1926,6.19145,6.19246,11000000.0
2005-10-31 14:24:00,6.19253,6.19259,6.19101,6.19231,13000000.0
2005-10-31 14:25:00,6.19054,6.19139,6.18916,6.18939,15000000.0
2005-10-31 14:26:00,6.1888,6.19054,6.18858,6.19054,8000000.0
2005-10-31 14:27:00,6.1901,6.19076,6.18975,6.19076,10000000.0
2005-10-31 14:28:00,6.19041,6.19077,6.18951,6.19077,11000000.0
2005-10-31 14:29:00,6.19043,6.19121,6.18982,6.19053,21000000.0
2005-10-31 14:30:00,6.19104,6.19324,6.19104,6.19257,11000000.0
2005-10-31 14:31:00,6.19374,6.19683,6.19374,6.19683,17000000.0
2005-10-31 14:32:00,6.19762,6.19762,6.19588,6.1968,15000000.0
2005-10-31 14:33:00,6.19663,6.19895,6.1964,6.19895,8000000.0
2005-10-31 14:34:00,6.1978,6.19802,6.19668,6.19673,9000000.0
2005-10-31 14:35:00,6.19716,6.19798,6.19645,6.19768,11000000.0
2005-10-31 14:36:00,6.1971,6.198,6.19663,6.19764,15000000.0
2005-10-31 14:37:00,6.19833,6.19833,6.19735,6.19747,8000000.0
2005-10-31 14:38:00,6.19722,6.19802,6.19672,6.19672,10000000.0
2005-10-31 14:39:00,6.19831,6.19909,6.19694,6.19822,19000000.0
2005-10-31 14:40:00,6.19717,6.19759,6.19571,6.19707,15000000.0
2005-10-31 14:41:00,6.19686,6.19726,6.19613,6.19694,15000000.0
2005-10-31 14:42:00,6.19697,6.19725,6.19592,6.19696,17000000.0
2005-10-31 14:43:00,6.19687,6.19754,6.19655,6.19706,15000000.0
2005-10-31 14:44:00,6.19667,6.19769,6.19632,6.19667,15000000.0
2005-10-31 14:45:00,6.19666,6.19774,6.19657,6.19774,9000000.0
2005-10-31 14:46:00,6.19836,6.19918,6.19823,6.1983,11000000.0
2005-10-31 14:47:00,6.19828,6.19957,6.19558,6.19957,12000000.0
2005-10-31 14:48:00,6.19936,6.19936,6.19848,6.19911,12000000.0
2005-10-31 14:49:00,6.19871,6.20095,6.19871,6.20095,12000000.0
2005-10-31 14:50:00,6.20038,6.20128,6.19974,6.20101,15000000.0
2005-10-31 14:51:00,6.20065,6.20092,6.1999,6.20089,10000000.0
2005-10-31 14:52:00,6.20089,6.20136,6.20007,6.20011,13000000.0
2005-10-31 14:53:00,6.20042,6.20129,6.19997,6.20037,13000000.0
2005-10-31 14:54:00,6.2013,6.20162,6.19936,6.20042,9000000.0
2005-10-31 14:55:00,6.2005,6.20069,6.19858,6.19992,16000000.0
2005-10-31 14:56:00,6.19991,6.20027,6.19872,6.19963,15000000.0
2005-10-31 14:57:00,6.19931,6.1999,6.19753,6.19818,15000000.0
2005-10-31 14:58:00,6.19863,6.19881,6.19735,6.19754,11000000.0
2005-10-31 14:59:00,6.19696,6.19834,6.19684,6.19827,14000000.0
2005-10-31 15:00:00,6.19914,6.19939,6.19801,6.19832,18000000.0
2005-10-31 15:01:00,6.19812,6.19984,6.19812,6.19851,12000000.0
2005-10-31 15:02:00,6.19876,6.20056,6.19876,6.20056,7000000.0
2005-10-31 15:03:00,6.20025,6.20036,6.19871,6.1996,18000000.0
2005-10-31 15:04:00,6.19958,6.20064,6.19891,6.19965,21000000.0
2005-10-31 15:05:00,6.19978,6.19995,6.19902,6.19926,13000000.0
2005-10-31 15:06:00,6.19934,6.20006,6.19918,6.20006,14000000.0
2005-10-31 15:07:00,6.20053,6.20053,6.19869,6.19934,22000000.0
2005-10-31 15:08:00,6.19902,6.19954,6.19849,6.1993,10000000.0
2005-10-31 15:09:00,6.19986,6.20064,6.19947,6.20024,9000000.0
2005-10-31 15:10:00,6.20051,6.20127,6.20042,6.20106,14000000.0
2005-10-31 15:11:00,6.20066,6.20073,6.19932,6.19932,12000000.0
2005-10-31 15:12:00,6.20045,6.20111,6.19942,6.20094,13000000.0
2005-10-31 15:13:00,6.20099,6.2011,6.19956,6.19976,12000000.0
2005-10-31 15:14:00,6.20123,6.20216,6.20075,6.20145,10000000.0
2005-10-31 15:15:00,6.201,6.20127,6.19987,6.2009,16000000.0
2005-10-31 15:16:00,6.20013,6.2012,6.19953,6.20117,15000000.0
2005-10-31 15:17:00,6.20033,6.20109,6.19929,6.20085,14000000.0
2005-10-31 15:18:00,6.20203,6.2033,6.20123,6.20253,12000000.0
2005-10-31 15:19:00,6.20276,6.20276,6.2015,6.20183,11000000.0
2005-10-31 15:20:00,6.20331,6.20369,6.20227,6.20281,14000000.0
2005-10-31 15:21:00,6.20271,6.20416,6.20265,6.20416,14000000.0
2005-10-31 15:22:00,6.20299,6.204,6.20271,6.204,10000000.0
2005-10-31 15:23:00,6.20399,6.20486,6.20313,6.20416,11000000.0
2005-10-31 15:24:00,6.20531,6.20531,6.20371,6.20506,10000000.0
2005-10-31 15:25:00,6.20474,6.20478,6.20336,6.20428,16000000.0
2005-10-31 15:26:00,6.20436,6.20436,6.20286,6.20315,15000000.0
2005-10-31 15:27:00,6.20313,6.20362,6.20262,6.2028,10000000.0
2005-10-31 15:28:00,6.20232,6.20511,6.20194,6.20336,11000000.0
2005-10-31 15:29:00,6.20441,6.20441,6.20267,6.20295,19000000.0
2005-10-31 15:30:00,6.20322,6.20525,6.20322,6.20525,10000000.0
2005-10-31 15:31:00,6.20649,6.2082,6.20639,6.2082,14000000.0
2005-10-31 15:32:00,6.20842,6.20887,6.20556,6.20862,12000000.0
2005-10-31 15:33:00,6.20818,6.20987,6.208,6.208,20000000.0
2005-10-31 15:34:00,6.20751,6.20826,6.20628,6.20676,12000000.0
2005-10-31 15:35:00,6.20568,6.20707,6.20548,6.20652,12000000.0
2005-10-31 15:36:00,6.2064,6.20668,6.20549,6.20574,10000000.0
2005-10-31 15:37:00,6.20509,6.20574,6.20382,6.20574,10000000.0
2005-10-31 15:38:00,6.20542,6.20543,6.20422,6.20466,13000000.0
2005-10-31 15:39:00,6.20534,6.20536,6.20354,6.20455,7000000.0
2005-10-31 15:40:00,6.20496,6.20573,6.20457,6.2057,10000000.0
2005-10-31 15:41:00,6.20563,6.20652,6.2054,6.20608,9000000.0
2005-10-31 15:42:00,6.20702,6.20775,6.20594,6.20652,13000000.0
2005-10-31 15:43:00,6.20655,6.20735,6.20587,6.20617,16000000.0
2005-10-31 15:44:00,6.20679,6.20767,6.20576,6.2069,14000000.0
2005-10-31 15:45:00,6.20635,6.20636,6.20554,6.20586,15000000.0
2005-10-31 15:46:00,6.20604,6.20623,6.20487,6.20623,13000000.0
2005-10-31 15:47:00,6.20677,6.20693,6.20528,6.20528,9000000.0
2005-10-31 15:48:00,6.20513,6.20727,6.20513,6.20727,21000000.0
2005-10-31 15:49:00,6.20719,6.2078,6.20577,6.20682,23000000.0
2005-10-31 15:50:00,6.20767,6.20874,6.2069,6.20809,12000000.0
2005-10-31 15:51:00,6.20831,6.20951,6.20803,6.20926,19000000.0
2005-10-31 15:52:00,6.2095,6.21031,6.20899,6.20972,15000000.0
2005-10-31 15:53:00,6.2093,6.20939,6.20853,6.20929,14000000.0
2005-10-31 15:54:00,6.20972,6.21004,6.2087,6.20893,15000000.0
2005-10-31 15:55:00,6.20895,6.2092,6.20812,6.20863,12000000.0
2005-10-31 15:56:00,6.20849,6.2105,6.20849,6.20941,18000000.0
2005-10-31 15:57:00,6.20763,6.20899,6.20743,6.20767,10000000.0
2005-10-31 15:58:00,6.20837,6.20883,6.20695,6.20883,22000000.0
2005-10-31 15:59:00,6.20896,6.20965,6.20855,6.20935,12000000.0
2005-10-31 16:00:00,6.20972,6.21036,6.20936,6.21007,12000000.0
2005-10-31 16:01:00,6.20963,6.20987,6.20843,6.20916,12000000.0
2005-10-31 16:02:00,6.20934,6.20934,6.20731,6.20775,13000000.0
2005-10-31 16:03:00,6.20689,6.2074,6.20506,6.20576,13000000.0
2005-10-31 16:04:00,6.20697,6.20697,6.20521,6.20671,11000000.0
2005-10-31 16:05:00,6.2068,6.20706,6.20584,6.20697,9000000.0
2005-10-31 16:06:00,6.20728,6.20728,6.20541,6.20629,14000000.0
2005-10-31 16:07:00,6.20558,6.20613,6.2044,6.20549,15000000.0
2005-10-31 16:08:00,6.2056,6.20604,6.2047,6.20532,15000000.0
2005-10-31 16:09:00,6.20568,6.20682,6.20463,6.20493,17000000.0
2005-10-31 16:10:00,6.20528,6.20581,6.2051,6.20532,14000000.0
2005-10-31 16:11:00,6.20579,6.20666,6.20513,6.20559,9000000.0
2005-10-31 16:12:00,6.20496,6.20746,6.20481,6.20741,15000000.0
2005-10-31 16:13:00,6.20697,6.20796,6.20605,6.20778,14000000.0
2005-10-31 16:14:00,6.20777,6.20842,6.20693,6.20722,12000000.0
2005-10-31 16:15:00,6.20814,6.20814,6.20528,6.2057,14000000.0
2005-10-31 16:16:00,6.20608,6.207,6.20579,6.20628,13000000.0
2005-10-31 16:17:00,6.20638,6.20655,6.205,6.20509,18000000.0
2005-10-31 16:18:00,6.20578,6.20621,6.20483,6.20483,13000000.0
2005-10-31 16:19:00,6.20484,6.20541,6.20461,6.20527,8000000.0
2005-10-31 16:20:00,6.2055,6.206,6.20386,6.20537,13000000.0
2005-10-31 16:21:00,6.20495,6.20556,6.20426,6.20494,12000000.0
2005-10-31 16:22:00,6.20454,6.20474,6.20377,6.2038,11000000.0
2005-10-31 16:23:00,6.20446,6.20495,6.20346,6.20346,14000000.0
2005-10-31 16:24:00,6.20294,6.20386,6.20226,6.20372,15000000.0
2005-10-31 16:25:00,6.20377,6.20387,6.20307,6.20371,11000000.0
2005-10-31 16:26:00,6.20281,6.20441,6.20261,6.20441,8000000.0
2005-10-31 16:27:00,6.20479,6.20518,6.20403,6.20442,10000000.0
2005-10-31 16:28:00,6.20361,6.20544,6.20361,6.20406,15000000.0
2005-10-31 16:29:00,6.20404,6.20465,6.20327,6.2033,7000000.0
2005-10-31 16:30:00,6.20434,6.20446,6.2029,6.20413,16000000.0
2005-10-31 16:31:00,6.20326,6.20376,6.20306,6.20332,14000000.0
2005-10-31 16:32:00,6.20391,6.20391,6.20305,6.20354,7000000.0
2005-10-31 16:33:00,6.20373,6.20382,6.20244,6.2027,8000000.0
2005-10-31 16:34:00,6.20274,6.20358,6.20236,6.20358,8000000.0
2005-10-31 16:35:00,6.20339,6.20477,6.20284,6.20477,9000000.0
2005-10-31 16:36:00,6.20479,6.2067,6.20477,6.2067,13000000.0
2005-10-31 16:37:00,6.20704,6.20772,6.20561,6.2069,18000000.0
2005-10-31 16:38:00,6.20659,6.20791,6.20602,6.20736,18000000.0
2005-10-31 16:39:00,6.20713,6.20805,6.20627,6.20627,20000000.0
2005-10-31 16:40:00,6.20459,6.20719,6.20187,6.20689,13000000.0
2005-10-31 16:41:00,6.20762,6.20818,6.20642,6.20721,20000000.0
2005-10-31 16:42:00,6.20734,6.20734,6.20627,6.20635,18000000.0
2005-10-31 16:43:00,6.20703,6.20814,6.20674,6.20736,15000000.0
2005-10-31 16:44:00,6.20765,6.2088,6.20698,6.20822,20000000.0
2005-10-31 16:45:00,6.20831,6.20831,6.20678,6.20754,13000000.0
2005-10-31 16:46:00,6.20704,6.20704,6.20399,6.20472,15000000.0
2005-10-31 16:47:00,6.20523,6.20636,6.20523,6.20636,8000000.0
2005-10-31 16:48:00,6.2067,6.20773,6.20632,6.20764,11000000.0
2005-10-31 16:49:00,6.20803,6.2084,6.20647,6.20728,12000000.0
2005-10-31 16:50:00,6.20718,6.20821,6.20656,6.20763,15000000.0
2005-10-31 16:51:00,6.20783,6.20783,6.20585,6.20641,18000000.0
2005-10-31 16:52:00,6.20864,6.20876,6.20699,6.20803,14000000.0
2005-10-31 16:53:00,6.20782,6.20949,6.20754,6.20932,8000000.0
2005-10-31 16:54:00,6.20905,6.20905,6.20777,6.20797,11000000.0
2005-10-31 16:55:00,6.20804,6.20804,6.20669,6.20769,12000000.0
2005-10-31 16:56:00,6.20758,6.20758,6.20566,6.20656,10000000.0
2005-10-31 16:57:00,6.2076,6.20851,6.2073,6.20828,8000000.0
2005-10-31 16:58:00,6.20842,6.20983,6.20812,6.20983,9000000.0
2005-10-31 16:59:00,6.21077,6.21113,6.20963,6.21022,13000000.0
2005-10-31 17:00:00,6.21035,6.21068,6.20893,6.21009,11000000.0
2005-10-31 17:01:00,6.21095,6.21187,6.21057,6.21187,12000000.0
2005-10-31 17:02:00,6.2125,6.2125,6.20962,6.20962,10000000.0
2005-10-31 17:03:00,6.21152,6.2134,6.21152,6.21292,16000000.0
2005-10-31 17:04:00,6.21366,6.21741,6.21366,6.21701,13000000.0
2005-10-31 17:05:00,6.21745,6.21774,6.21574,6.21574,16000000.0
2005-10-31 17:06:00,6.21614,6.21614,6.21457,6.21519,12000000.0
2005-10-31 17:07:00,6.21539,6.21642,6.21487,6.21596,8000000.0
2005-10-31 17:08:00,6.21555,6.21728,6.21555,6.21728,21000000.0
2005-10-31 17:09:00,6.21833,6.21926,6.21733,6.21916,16000000.0
2005-10-31 17:10:00,6.22007,6.22076,6.21951,6.21982,11000000.0
2005-10-31 17:11:00,6.22042,6.22042,6.21917,6.21918,11000000.0
2005-10-31 17:12:00,6.21932,6.21932,6.21763,6.21826,9000000.0
2005-10-31 17:13:00,6.21856,6.21878,6.21738,6.2174,9000000.0
2005-10-31 17:14:00,6.21683,6.21705,6.21495,6.21605,17000000.0
2005-10-31 17:15:00,6.2159,6.21784,6.21576,6.21711,11000000.0
2005-10-31 17:16:00,6.21741,6.21764,6.21612,6.21612,15000000.0
2005-10-31 17:17:00,6.21638,6.21702,6.21531,6.21627,13000000.0
2005-10-31 17:18:00,6.215,6.21637,6.21485,6.21544,15000000.0
2005-10-31 17:19:00,6.21585,6.21691,6.21585,6.2161,17000000.0
2005-10-31 17:20:00,6.21567,6.21718,6.21558,6.2163,12000000.0
2005-10-31 17:21:00,6.21609,6.21626,6.21494,6.21615,7000000.0
2005-10-31 17:22:00,6.216,6.21687,6.21503,6.21589,14000000.0
2005-10-31 17:23:00,6.21576,6.21726,6.21576,6.2172,13000000.0
2005-10-31 17:24:00,6.21719,6.2193,6.21719,6.2182,9000000.0
2005-10-31 17:25:00,6.21979,6.22162,6.21969,6.22162,11000000.0
2005-10-31 17:26:00,6.22008,6.22096,6.21931,6.22063,16000000.0
2005-10-31 17:27:00,6.22064,6.22064,6.21943,6.21974,9000000.0
2005-10-31 17:28:00,6.21947,6.22015,6.21885,6.21924,15000000.0
2005-10-31 17:29:00,6.21927,6.21971,6.21905,6.21908,11000000.0
2005-10-31 17:30:00,6.21878,6.21909,6.21745,6.21745,19000000.0
2005-10-31 17:31:00,6.21806,6.22001,6.21798,6.22001,11000000.0
2005-10-31 17:32:00,6.21946,6.21946,6.21761,6.21873,9000000.0
2005-10-31 17:33:00,6.21869,6.21884,6.2177,6.2177,10000000.0
2005-10-31 17:34:00,6.21916,6.22012,6.21885,6.2191,14000000.0
2005-10-31 17:35:00,6.2194,6.22049,6.21897,6.21994,13000000.0
2005-10-31 17:36:00,6.22012,6.22111,6.21997,6.2201,11000000.0
2005-10-31 17:37:00,6.22078,6.22134,6.21984,6.22127,15000000.0
2005-10-31 17:38:00,6.22154,6.2228,6.2207,6.2207,17000000.0
2005-10-31 17:39:00,6.22197,6.22324,6.22197,6.22324,8000000.0
2005-10-31 17:40:00,6.22301,6.22511,6.2212,6.22474,12000000.0
2005-10-31 17:41:00,6.22587,6.22587,6.22365,6.22368,21000000.0
2005-10-31 17:42:00,6.2232,6.22467,6.22208,6.22379,13000000.0
2005-10-31 17:43:00,6.2239,6.22438,6.22327,6.22342,11000000.0
2005-10-31 17:44:00,6.2244,6.2244,6.22223,6.22223,19000000.0
2005-10-31 17:45:00,6.22199,6.22474,6.22199,6.22387,10000000.0
2005-10-31 17:46:00,6.22403,6.22484,6.22298,6.22443,13000000.0
2005-10-31 17:47:00,6.22373,6.22487,6.22314,6.22486,9000000.0
2005-10-31 17:48:00,6.22503,6.22526,6.22369,6.22369,14000000.0
2005-10-31 17:49:00,6.22352,6.22546,6.22348,6.22543,14000000.0
2005-10-31 17:50:00,6.22653,6.22722,6.22604,6.22703,17000000.0
2005-10-31 17:51:00,6.22744,6.22876,6.22607,6.22824,13000000.0
2005-10-31 17:52:00,6.2283,6.22866,6.22743,6.22777,24000000.0
2005-10-31 17:53:00,6.22751,6.22814,6.22705,6.22782,16000000.0
2005-10-31 17:54:00,6.22861,6.22863,6.22735,6.2276,16000000.0
2005-10-31 17:55:00,6.22736,6.22788,6.22521,6.22618,13000000.0
2005-10-31 17:56:00,6.22803,6.22852,6.22737,6.22746,15000000.0
2005-10-31 17:57:00,6.22775,6.22775,6.22503,6.22658,10000000.0
2005-10-31 17:58:00,6.22478,6.22528,6.22369,6.22455,15000000.0
2005-10-31 17:59:00,6.22428,6.22729,6.22428,6.22492,13000000.0
2005-10-31 18:00:00,6.22279,6.22279,6.22116,6.22131,7000000.0
2005-10-31 18:01:00,6.21975,6.2221,6.21975,6.22197,18000000.0
2005-10-31 18:02:00,6.22159,6.22195,6.21985,6.22039,17000000.0
2005-10-31 18:03:00,6.21956,6.22097,6.21956,6.22094,16000000.0
2005-10-31 18:04:00,6.22068,6.22158,6.21999,6.22107,14000000.0
2005-10-31 18:05:00,6.22071,6.22225,6.22061,6.22218,13000000.0
2005-10-31 18:06:00,6.2207,6.2207,6.21859,6.21875,18000000.0
2005-10-31 18:07:00,6.21836,6.2185,6.21659,6.21681,12000000.0
2005-10-31 18:08:00,6.21772,6.21901,6.21712,6.21746,18000000.0
2005-10-31 18:09:00,6.21692,6.21819,6.21679,6.21799,12000000.0
2005-10-31 18:10:00,6.21895,6.22039,6.2182,6.22039,13000000.0
2005-10-31 18:11:00,6.21973,6.22133,6.21964,6.22133,10000000.0
2005-10-31 18:12:00,6.21978,6.22118,6.21978,6.21987,11000000.0
2005-10-31 18:13:00,6.21942,6.22069,6.21873,6.21977,14000000.0
2005-10-31 18:14:00,6.22042,6.22192,6.2196,6.22192,10000000.0
2005-10-31 18:15:00,6.22213,6.22301,6.22161,6.22301,10000000.0
2005-10-31 18:16:00,6.22337,6.22354,6.22216,6.22274,9000000.0
2005-10-31 18:17:00,6.22269,6.22286,6.22103,6.22208,18000000.0
2005-10-31 18:18:00,6.22195,6.22313,6.22174,6.22269,14000000.0
2005-10-31 18:19:00,6.22225,6.22266,6.22117,6.22176,10000000.0
2005-10-31 18:20:00,6.22284,6.22318,6.22194,6.22276,15000000.0
2005-10-31 18:21:00,6.22276,6.22276,6.22076,6.22213,18000000.0
2005-10-31 18:22:00,6.22193,6.22251,6.22108,6.22119,14000000.0
2005-10-31 18:23:00,6.22093,6.22105,6.21952,6.22089,7000000.0
2005-10-31 18:24:00,6.21921,6.22078,6.21921,6.22068,9000000.0
2005-10-31 18:25:00,6.21986,6.21986,6.21796,6.21796,13000000.0
2005-10-31 18:26:00,6.21811,6.21919,6.21805,6.21836,16000000.0
2005-10-31 18:27:00,6.21893,6.21904,6.21705,6.21724,14000000.0
2005-10-31 18:28:00,6.21684,6.21766,6.21592,6.21688,13000000.0
2005-10-31 18:29:00,6.21629,6.21732,6.21566,6.21627,11000000.0
2005-10-31 18:30:00,6.21606,6.21631,6.21423,6.21441,16000000.0
2005-10-31 18:31:00,6.21424,6.21714,6.21424,6.21539,12000000.0
2005-10-31 18:32:00,6.21451,6.21574,6.214,6.21567,11000000.0
2005-10-31 18:33:00,6.2155,6.21616,6.2144,6.21613,13000000.0
2005-10-31 18:34:00,6.21759,6.21894,6.21703,6.21894,13000000.0
2005-10-31 18:35:00,6.21911,6.21976,6.21834,6.21976,18000000.0
2005-10-31 18:36:00,6.21997,6.21997,6.21886,6.21955,18000000.0
2005-10-31 18:37:00,6.21857,6.2191,6.21769,6.21796,18000000.0
2005-10-31 18:38:00,6.21799,6.21808,6.21644,6.21644,11000000.0
2005-10-31 18:39:00,6.2162,6.21644,6.21441,6.21578,11000000.0
2005-10-31 18:40:00,6.2154,6.21832,6.2154,6.21618,14000000.0
2005-10-31 18:41:00,6.21667,6.21747,6.21587,6.21685,16000000.0
2005-10-31 18:42:00,6.21743,6.21825,6.21677,6.21677,14000000.0
2005-10-31 18:43:00,6.21703,6.21836,6.21703,6.21836,10000000.0
2005-10-31 18:44:00,6.21852,6.21919,6.21659,6.21659,13000000.0
2005-10-31 18:45:00,6.21646,6.21712,6.21556,6.21556,13000000.0
2005-10-31 18:46:00,6.21496,6.21647,6.2147,6.21516,12000000.0
2005-10-31 18:47:00,6.21534,6.21642,6.21464,6.21592,14000000.0
2005-10-31 18:48:00,6.21618,6.21691,6.215,6.21636,15000000.0
2005-10-31 18:49:00,6.21671,6.21678,6.21611,6.21631,12000000.0
2005-10-31 18:50:00,6.21615,6.21673,6.21579,6.21631,9000000.0
2005-10-31 18:51:00,6.2155,6.21656,6.21491,6.21578,17000000.0
2005-10-31 18:52:00,6.21568,6.21624,6.21411,6.21624,9000000.0
2005-10-31 18:53:00,6.21601,6.21756,6.21487,6.21756,14000000.0
2005-10-31 18:54:00,6.21808,6.21808,6.2156,6.21666,14000000.0
2005-10-31 18:55:00,6.2159,6.21643,6.21561,6.21611,10000000.0
2005-10-31 18:56:00,6.21589,6.21643,6.21513,6.21621,16000000.0
2005-10-31 18:57:00,6.21677,6.21737,6.21542,6.21736,17000000.0
2005-10-31 18:58:00,6.21673,6.21769,6.21622,6.21623,14000000.0
2005-10-31 18:59:00,6.21612,6.21724,6.21606,6.21606,14000000.0
2005-10-31 19:00:00,6.21624,6.21673,6.21396,6.21523,15000000.0
2005-10-31 19:01:00,6.21681,6.21696,6.21545,6.21583,15000000.0
2005-10-31 19:02:00,6.21518,6.21542,6.21361,6.21451,14000000.0
2005-10-31 19:03:00,6.21471,6.21503,6.21333,6.21503,14000000.0
2005-10-31 19:04:00,6.21554,6.21554,6.21409,6.21528,12000000.0
2005-10-31 19:05:00,6.21427,6.21532,6.21373,6.21506,15000000.0
2005-10-31 19:06:00,6.2142,6.21442,6.21271,6.21418,16000000.0
2005-10-31 19:07:00,6.21421,6.21527,6.21402,6.21405,20000000.0
2005-10-31 19:08:00,6.21428,6.21557,6.21428,6.21557,8000000.0
2005-10-31 19:09:00,6.21552,6.21612,6.21516,6.21577,17000000.0
2005-10-31 19:10:00,6.21568,6.21631,6.21496,6.21523,9000000.0
2005-10-31 19:11:00,6.21538,6.216,6.21459,6.21459,16000000.0
2005-10-31 19:12:00,6.21516,6.21677,6.21479,6.21629,13000000.0
2005-10-31 19:13:00,6.21528,6.21602,6.21525,6.21589,10000000.0
2005-10-31 19:14:00,6.21535,6.21672,6.21503,6.21577,20000000.0
2005-10-31 19:15:00,6.21558,6.21652,6.21421,6.21421,12000000.0
2005-10-31 19:16:00,6.21453,6.21506,6.21408,6.21479,8000000.0
2005-10-31 19:17:00,6.21543,6.21619,6.21514,6.21536,18000000.0
2005-10-31 19:18:00,6.21555,6.216,6.21492,6.21569,11000000.0
2005-10-31 19:19:00,6.21586,6.21605,6.2148,6.21526,12000000.0
2005-10-31 19:20:00,6.21626,6.21748,6.21555,6.21748,14000000.0
2005-10-31 19:21:00,6.21762,6.21791,6.21619,6.21706,13000000.0
2005-10-31 19:22:00,6.21787,6.21874,6.21697,6.2175,12000000.0
2005-10-31 19:23:00,6.21656,6.21755,6.21645,6.21676,14000000.0
2005-10-31 19:24:00,6.21685,6.21766,6.21581,6.21719,19000000.0
2005-10-31 19:25:00,6.21649,6.21763,6.21625,6.21724,8000000.0
2005-10-31 19:26:00,6.21565,6.21731,6.21565,6.21713,7000000.0
2005-10-31 19:27:00,6.21649,6.21718,6.21603,6.21684,20000000.0
2005-10-31 19:28:00,6.21728,6.21762,6.21686,6.21686,17000000.0
2005-10-31 19:29:00,6.21662,6.21801,6.21662,6.21754,10000000.0
2005-10-31 19:30:00,6.21746,6.21829,6.21706,6.21829,15000000.0
2005-10-31 19:31:00,6.21867,6.21973,6.2174,6.21973,11000000.0
2005-10-31 19:32:00,6.21947,6.21947,6.21742,6.21828,9000000.0
2005-10-31 19:33:00,6.21754,6.21819,6.21702,6.21734,14000000.0
2005-10-31 19:34:00,6.21731,6.21827,6.21667,6.21771,17000000.0
2005-10-31 19:35:00,6.21688,6.21756,6.21628,6.21697,8000000.0
2005-10-31 19:36:00,6.21689,6.21774,6.21675,6.21675,15000000.0
2005-10-31 19:37:00,6.2177,6.21829,6.21696,6.2171,8000000.0
2005-10-31 19:38:00,6.21751,6.2178,6.2161,6.21684,15000000.0
2005-10-31 19:39:00,6.21656,6.21768,6.21638,6.2171,17000000.0
2005-10-31 19:40:00,6.21727,6.21766,6.216,6.21649,16000000.0
2005-10-31 19:41:00,6.21654,6.21717,6.21654,6.21712,11000000.0
2005-10-31 19:42:00,6.2174,6.2174,6.2163,6.21703,15000000.0
2005-10-31 19:43:00,6.21746,6.21847,6.21729,6.21825,14000000.0
2005-10-31 19:44:00,6.21811,6.21821,6.21733,6.2174,14000000.0
2005-10-31 19:45:00,6.21687,6.21743,6.21614,6.21635,15000000.0
2005-10-31 19:46:00,6.21602,6.21768,6.21538,6.21666,15000000.0
2005-10-31 19:47:00,6.21632,6.2174,6.21626,6.21705,16000000.0
2005-10-31 19:48:00,6.21655,6.21687,6.21551,6.21599,16000000.0
2005-10-31 19:49:00,6.21597,6.21693,6.21509,6.21693,8000000.0
2005-10-31 19:50:00,6.21665,6.21665,6.21558,6.21564,9000000.0
2005-10-31 19:51:00,6.21538,6.21602,6.21524,6.21529,19000000.0
2005-10-31 19:52:00,6.21515,6.2167,6.21512,6.2161,11000000.0
2005-10-31 19:53:00,6.21607,6.21655,6.21524,6.2157,14000000.0
2005-10-31 19:54:00,6.2161,6.21648,6.21564,6.21619,18000000.0
2005-10-31 19:55:00,6.21635,6.21754,6.21635,6.21728,13000000.0
2005-10-31 19:56:00,6.21678,6.21845,6.2166,6.21761,10000000.0
2005-10-31 19:57:00,6.21865,6.21964,6.21767,6.21881,16000000.0
2005-10-31 19:58:00,6.21929,6.2205,6.21903,6.21916,15000000.0
2005-10-31 19:59:00,6.21967,6.21991,6.2188,6.21948,14000000.0
2005-10-31 20:00:00,6.21921,6.2204,6.21886,6.2195,11000000.0
2005-10-31 20:01:00,6.21859,6.2187,6.21719,6.21744,24000000.0
2005-10-31 20:02:00,6.21764,6.21854,6.21764,6.21829,11000000.0
2005-10-31 20:03:00,6.21944,6.21968,6.21777,6.21947,11000000.0
2005-10-31 20:04:00,6.2197,6.21998,6.2189,6.21953,10000000.0
2005-10-31 20:05:00,6.22012,6.22137,6.2195,6.22084,17000000.0
2005-10-31 20:06:00,6.22204,6.22218,6.22038,6.22161,10000000.0
2005-10-31 20:07:00,6.22125,6.22308,6.22109,6.22274,14000000.0
2005-10-31 20:08:00,6.22254,6.22349,6.22254,6.22333,13000000.0
2005-10-31 20:09:00,6.22317,6.22334,6.22247,6.22247,11000000.0
2005-10-31 20:10:00,6.22183,6.22324,6.22183,6.22263,11000000.0
2005-10-31 20:11:00,6.2231,6.22403,6.22302,6.22363,9000000.0
2005-10-31 20:12:00,6.22354,6.22423,6.22281,6.22391,16000000.0
2005-10-31 20:13:00,6.22458,6.22458,6.22352,6.22453,11000000.0
2005-10-31 20:14:00,6.22468,6.22504,6.2234,6.22388,19000000.0
2005-10-31 20:15:00,6.22432,6.22468,6.22358,6.22372,13000000.0
2005-10-31 20:16:00,6.22309,6.22386,6.22275,6.22301,15000000.0
2005-10-31 20:17:00,6.2221,6.22335,6.22169,6.22241,8000000.0
2005-10-31 20:18:00,6.22222,6.22381,6.2222,6.22381,14000000.0
2005-10-31 20:19:00,6.22299,6.22299,6.22112,6.22279,14000000.0
2005-10-31 20:20:00,6.22234,6.22288,6.22148,6.22148,12000000.0
2005-10-31 20:21:00,6.221,6.22308,6.221,6.22209,9000000.0
2005-10-31 20:22:00,6.22315,6.22373,6.22173,6.22173,17000000.0
2005-10-31 20:23:00,6.22182,6.22235,6.22126,6.22126,11000000.0
2005-10-31 20:24:00,6.22136,6.22229,6.22125,6.22229,16000000.0
2005-10-31 20:25:00,6.22172,6.22253,6.2216,6.22214,11000000.0
2005-10-31 20:26:00,6.22201,6.2226,6.22145,6.22172,8000000.0
2005-10-31 20:27:00,6.22147,6.22217,6.22081,6.22095,13000000.0
2005-10-31 20:28:00,6.22081,6.22216,6.22071,6.22182,15000000.0
2005-10-31 20:29:00,6.22169,6.22206,6.22041,6.22061,16000000.0
2005-10-31 20:30:00,6.22063,6.22176,6.22055,6.22176,8000000.0
2005-10-31 20:31:00,6.2216,6.22215,6.22111,6.22152,18000000.0
2005-10-31 20:32:00,6.22139,6.22165,6.22065,6.22128,7000000.0
2005-10-31 20:33:00,6.22165,6.22245,6.22008,6.22008,13000000.0
2005-10-31 20:34:00,6.22002,6.22123,6.22002,6.22103,13000000.0
2005-10-31 20:35:00,6.22145,6.22145,6.22012,6.22095,9000000.0
2005-10-31 20:36:00,6.22107,6.22107,6.21959,6.22026,17000000.0
2005-10-31 20:37:00,6.22028,6.22096,6.21954,6.21954,14000000.0
2005-10-31 20:38:00,6.22063,6.22092,6.22033,6.22033,16000000.0
2005-10-31 20:39:00,6.22059,6.22161,6.21946,6.21946,14000000.0
2005-10-31 20:40:00,6.21905,6.22052,6.21905,6.21978,17000000.0
2005-10-31 20:41:00,6.21956,6.21987,6.21945,6.21949,16000000.0
2005-10-31 20:42:00,6.21951,6.21989,6.21875,6.21875,22000000.0
2005-10-31 20:43:00,6.21901,6.21983,6.21893,6.21955,18000000.0
2005-10-31 20:44:00,6.21973,6.22071,6.2193,6.22058,16000000.0
2005-10-31 20:45:00,6.22066,6.22067,6.21901,6.21901,8000000.0
2005-10-31 20:46:00,6.21943,6.2215,6.21943,6.22092,19000000.0
2005-10-31 20:47:00,6.22109,6.22193,6.22081,6.22129,12000000.0
2005-10-31 20:48:00,6.22147,6.22151,6.2206,6.22076,9000000.0
2005-10-31 20:49:00,6.22045,6.22089,6.21975,6.21975,19000000.0
2005-10-31 20:50:00,6.21982,6.22145,6.21921,6.22132,15000000.0
2005-10-31 20:51:00,6.22085,6.22085,6.21937,6.2201,9000000.0
2005-10-31 20:52:00,6.22035,6.2208,6.21966,6.22016,11000000.0
2005-10-31 20:53:00,6.21969,6.22003,6.21969,6.21996,15000000.0
2005-10-31 20:54:00,6.22022,6.22039,6.22003,6.22039,12000000.0
2005-10-31 20:55:00,6.22039,6.22172,6.21968,6.22099,18000000.0
2005-10-31 20:56:00,6.22003,6.22003,6.21874,6.21967,12000000.0
2005-10-31 20:57:00,6.21963,6.21995,6.21927,6.21927,13000000.0
2005-10-31 20:58:00,6.21956,6.22093,6.21956,6.22026,11000000.0
2005-10-31 20:59:00,6.22044,6.22058,6.21906,6.21947,11000000.0
2005-10-31 21:00:00,6.21978,6.21983,6.21862,6.21879,17000000.0
2005-10-31 21:01:00,6.21949,6.21965,6.2189,6.21935,10000000.0
2005-10-31 21:02:00,6.22004,6.22027,6.21941,6.21991,8000000.0
2005-10-31 21:03:00,6.22032,6.22232,6.21982,6.22148,19000000.0
2005-10-31 21:04:00,6.22116,6.22118,6.22032,6.22032,18000000.0
2005-10-31 21:05:00,6.22028,6.22068,6.21887,6.2197,14000000.0
2005-10-31 21:06:00,6.2189,6.21928,6.21779,6.21849,12000000.0
2005-10-31 21:07:00,6.21915,6.21915,6.21777,6.21783,10000000.0
2005-10-31 21:08:00,6.21806,6.2187,6.21656,6.2169,14000000.0
2005-10-31 21:09:00,6.21748,6.21775,6.21591,6.21721,16000000.0
2005-10-31 21:10:00,6.21765,6.21831,6.21654,6.21831,15000000.0
2005-10-31 21:11:00,6.21842,6.21842,6.21716,6.21756,13000000.0
2005-10-31 21:12:00,6.21778,6.21797,6.21708,6.21797,10000000.0
2005-10-31 21:13:00,6.21813,6.21935,6.21787,6.21795,14000000.0
2005-10-31 21:14:00,6.21807,6.21817,6.21712,6.2178,10000000.0
2005-10-31 21:15:00,6.21827,6.21892,6.21815,6.21892,15000000.0
2005-10-31 21:16:00,6.21883,6.21883,6.21639,6.21639,11000000.0
2005-10-31 21:17:00,6.21658,6.21788,6.21632,6.21763,13000000.0
2005-10-31 21:18:00,6.21846,6.21869,6.21719,6.21802,17000000.0
2005-10-31 21:19:00,6.21884,6.21929,6.2176,6.21929,12000000.0
2005-10-31 21:20:00,6.21907,6.21937,6.21816,6.21816,14000000.0
2005-10-31 21:21:00,6.21765,6.2189,6.21765,6.2189,11000000.0
2005-10-31 21:22:00,6.21925,6.21938,6.21862,6.21935,9000000.0
2005-10-31 21:23:00,6.21876,6.21933,6.21807,6.21933,7000000.0
2005-10-31 21:24:00,6.21857,6.21865,6.21753,6.21781,11000000.0
2005-10-31 21:25:00,6.21886,6.21886,6.21777,6.2182,7000000.0
2005-10-31 21:26:00,6.21825,6.21876,6.21751,6.2183,13000000.0
2005-10-31 21:27:00,6.21922,6.22005,6.21845,6.21947,11000000.0
2005-10-31 21:28:00,6.21938,6.22016,6.21915,6.2192,15000000.0
2005-10-31 21:29:00,6.21909,6.21983,6.21812,6.21843,12000000.0
2005-10-31 21:30:00,6.21918,6.2195,6.21887,6.2195,10000000.0
2005-10-31 21:31:00,6.21836,6.21917,6.21768,6.21768,10000000.0
2005-10-31 21:32:00,6.21814,6.21869,6.21756,6.21823,12000000.0
2005-10-31 21:33:00,6.21815,6.21915,6.21773,6.21824,19000000.0
2005-10-31 21:34:00,6.21794,6.21861,6.21777,6.2185,8000000.0
2005-10-31 21:35:00,6.21888,6.22126,6.21883,6.22126,20000000.0
2005-10-31 21:36:00,6.22034,6.22111,6.21992,6.22111,19000000.0
2005-10-31 21:37:00,6.22111,6.22135,6.22007,6.22092,19000000.0
2005-10-31 21:38:00,6.22061,6.22141,6.22025,6.22101,13000000.0
2005-10-31 21:39:00,6.22053,6.22084,6.21953,6.22066,17000000.0
2005-10-31 21:40:00,6.22027,6.22074,6.21967,6.22032,7000000.0
2005-10-31 21:41:00,6.22051,6.22103,6.22026,6.22041,11000000.0
2005-10-31 21:42:00,6.22038,6.22153,6.22017,6.22153,18000000.0
2005-10-31 21:43:00,6.22146,6.22152,6.21976,6.22003,13000000.0
2005-10-31 21:44:00,6.2192,6.22086,6.21863,6.22086,16000000.0
2005-10-31 21:45:00,6.22029,6.22029,6.21887,6.21889,11000000.0
2005-10-31 21:46:00,6.21916,6.22052,6.21916,6.21948,13000000.0
2005-10-31 21:47:00,6.21876,6.21948,6.21856,6.21948,13000000.0
2005-10-31 21:48:00,6.21949,6.22,6.21866,6.21889,17000000.0
2005-10-31 21:49:00,6.21902,6.2196,6.21878,6.2196,8000000.0
2005-10-31 21:50:00,6.21997,6.21997,6.21961,6.21966,11000000.0
2005-10-31 21:51:00,6.2199,6.22002,6.21968,6.21973,13000000.0
2005-10-31 21:52:00,6.21936,6.22028,6.21899,6.21981,13000000.0
2005-10-31 21:53:00,6.21948,6.22027,6.21881,6.21925,14000000.0
2005-10-31 21:54:00,6.21955,6.21992,6.21904,6.21971,11000000.0
2005-10-31 21:55:00,6.21955,6.21985,6.21802,6.21857,17000000.0
2005-10-31 21:56:00,6.21891,6.21977,6.21881,6.21926,12000000.0
2005-10-31 21:57:00,6.21929,6.21944,6.21859,6.21921,16000000.0
2005-10-31 21:58:00,6.21779,6.21829,6.21729,6.21791,9000000.0
2005-10-31 21:59:00,6.21745,6.21855,6.21704,6.21714,18000000.0
2005-10-31 22:00:00,6.21674,6.21739,6.21628,6.21685,13000000.0
2005-10-31 22:01:00,6.21791,6.21791,6.21603,6.21637,11000000.0
2005-10-31 22:02:00,6.21652,6.21652,6.21468,6.2161,17000000.0
2005-10-31 22:03:00,6.21714,6.21801,6.21648,6.21663,23000000.0
2005-10-31 22:04:00,6.21758,6.21874,6.21672,6.21874,15000000.0
2005-10-31 22:05:00,6.21883,6.21912,6.21781,6.21833,14000000.0
2005-10-31 22:06:00,6.21801,6.21908,6.2173,6.21852,15000000.0
2005-10-31 22:07:00,6.21879,6.21908,6.21764,6.21805,9000000.0
2005-10-31 22:08:00,6.21884,6.2189,6.21737,6.21807,18000000.0
2005-10-31 22:09:00,6.21755,6.2189,6.21732,6.2189,11000000.0
2005-10-31 22:10:00,6.21773,6.21878,6.21766,6.21836,7000000.0
2005-10-31 22:11:00,6.21853,6.21883,6.21681,6.21715,8000000.0
2005-10-31 22:12:00,6.21784,6.21989,6.21784,6.21989,16000000.0
2005-10-31 22:13:00,6.22036,6.22132,6.21973,6.21991,24000000.0
2005-10-31 22:14:00,6.22076,6.22091,6.22015,6.22052,9000000.0
2005-10-31 22:15:00,6.22008,6.22056,6.21957,6.21957,10000000.0
2005-10-31 22:16:00,6.22003,6.22051,6.21928,6.2204,13000000.0
2005-10-31 22:17:00,6.21993,6.2208,6.21909,6.22058,20000000.0
2005-10-31 22:18:00,6.22033,6.22039,6.21985,6.22026,11000000.0
2005-10-31 22:19:00,6.21908,6.22028,6.21889,6.21928,15000000.0
2005-10-31 22:20:00,6.21883,6.21937,6.21787,6.21838,16000000.0
2005-10-31 22:21:00,6.21822,6.21866,6.21753,6.21824,12000000.0
2005-10-31 22:22:00,6.21737,6.21872,6.21736,6.21776,14000000.0
2005-10-31 22:23:00,6.21823,6.21851,6.21764,6.21774,11000000.0
2005-10-31 22:24:00,6.21848,6.21857,6.21782,6.21839,16000000.0
2005-10-31 22:25:00,6.21821,6.21887,6.21777,6.2184,14000000.0
2005-10-31 22:26:00,6.21786,6.21841,6.21702,6.21702,10000000.0
2005-10-31 22:27:00,6.21739,6.21858,6.21739,6.2182,14000000.0
2005-10-31 22:28:00,6.21799,6.21859,6.2173,6.21784,12000000.0
2005-10-31 22:29:00,6.21799,6.21885,6.21792,6.21885,13000000.0
2005-10-31 22:30:00,6.21837,6.21855,6.21757,6.21855,8000000.0
2005-10-31 22:31:00,6.21824,6.21918,6.21758,6.21918,11000000.0
2005-10-31 22:32:00,6.21902,6.21902,6.21802,6.21803,20000000.0
2005-10-31 22:33:00,6.21839,6.21888,6.21777,6.21857,11000000.0
2005-10-31 22:34:00,6.21836,6.219,6.21807,6.21854,10000000.0
2005-10-31 22:35:00,6.21859,6.21874,6.21823,6.21863,13000000.0
2005-10-31 22:36:00,6.21899,6.21899,6.21836,6.21888,9000000.0
2005-10-31 22:37:00,6.21882,6.21891,6.21848,6.21881,13000000.0
2005-10-31 22:38:00,6.21879,6.21879,6.21744,6.21761,9000000.0
2005-10-31 22:39:00,6.21789,6.21964,6.21789,6.21895,12000000.0
2005-10-31 22:40:00,6.2187,6.21904,6.21866,6.21868,9000000.0
2005-10-31 22:41:00,6.21873,6.21908,6.21859,6.21892,14000000.0
2005-10-31 22:42:00,6.2185,6.2198,6.2185,6.21893,13000000.0
2005-10-31 22:43:00,6.21971,6.22041,6.21933,6.21988,12000000.0
2005-10-31 22:44:00,6.21943,6.21959,6.21888,6.21959,15000000.0
2005-10-31 22:45:00,6.21944,6.21993,6.2185,6.21878,13000000.0
2005-10-31 22:46:00,6.2186,6.21935,6.21847,6.21896,14000000.0
2005-10-31 22:47:00,6.21937,6.22017,6.21859,6.21972,15000000.0
2005-10-31 22:48:00,6.21967,6.22009,6.21885,6.21998,13000000.0
2005-10-31 22:49:00,6.22024,6.2206,6.21921,6.2206,13000000.0
2005-10-31 22:50:00,6.22029,6.22029,6.21887,6.21953,15000000.0
2005-10-31 22:51:00,6.21932,6.22043,6.21932,6.21984,14000000.0
2005-10-31 22:52:00,6.22006,6.22071,6.2198,6.22033,9000000.0
2005-10-31 22:53:00,6.22007,6.22029,6.21931,6.22026,15000000.0
2005-10-31 22:54:00,6.22025,6.22089,6.21953,6.21953,17000000.0
2005-10-31 22:55:00,6.21969,6.22101,6.21969,6.22026,16000000.0
2005-10-31 22:56:00,6.22044,6.22076,6.21956,6.22054,13000000.0
2005-10-31 22:57:00,6.22106,6.22149,6.22088,6.22088,8000000.0
2005-10-31 22:58:00,6.22077,6.22101,6.22035,6.22101,8000000.0
2005-10-31 22:59:00,6.22092,6.22101,6.22004,6.22041,19000000.0
2005-10-31 23:00:00,6.22071,6.22118,6.21874,6.21874,10000000.0
2005-10-31 23:01:00,6.21884,6.21982,6.21882,6.21944,7000000.0
2005-10-31 23:02:00,6.21996,6.22076,6.2192,6.21975,15000000.0
2005-10-31 23:03:00,6.21931,6.21937,6.21852,6.21852,17000000.0
2005-10-31 23:04:00,6.21938,6.21991,6.21876,6.21899,19000000.0
2005-10-31 23:05:00,6.2189,6.21935,6.2189,6.21913,9000000.0
2005-10-31 23:06:00,6.21893,6.21893,6.21788,6.21788,12000000.0
2005-10-31 23:07:00,6.21804,6.21901,6.21804,6.21901,14000000.0
2005-10-31 23:08:00,6.21936,6.21936,6.21832,6.21832,16000000.0
2005-10-31 23:09:00,6.21801,6.22001,6.21801,6.21983,9000000.0
2005-10-31 23:10:00,6.21962,6.21999,6.21849,6.21929,12000000.0
2005-10-31 23:11:00,6.21887,6.21903,6.21834,6.21871,14000000.0
2005-10-31 23:12:00,6.21887,6.21912,6.21831,6.21866,7000000.0
2005-10-31 23:13:00,6.21896,6.21902,6.2187,6.21897,14000000.0
2005-10-31 23:14:00,6.21913,6.21928,6.21828,6.2185,19000000.0
2005-10-31 23:15:00,6.21873,6.22039,6.21866,6.22005,13000000.0
2005-10-31 23:16:00,6.22041,6.22041,6.21877,6.21877,15000000.0
2005-10-31 23:17:00,6.21955,6.21955,6.21785,6.21786,11000000.0
2005-10-31 23:18:00,6.21715,6.21803,6.21715,6.21803,12000000.0
2005-10-31 23:19:00,6.21795,6.2191,6.21782,6.21865,14000000.0
2005-10-31 23:20:00,6.21865,6.21983,6.21818,6.21874,19000000.0
2005-10-31 23:21:00,6.21824,6.21883,6.2182,6.21883,7000000.0
2005-10-31 23:22:00,6.21889,6.21889,6.21703,6.21776,15000000.0
2005-10-31 23:23:00,6.21804,6.21892,6.21804,6.21858,11000000.0
2005-10-31 23:24:00,6.21751,6.21843,6.21751,6.21805,14000000.0
2005-10-31 23:25:00,6.21802,6.21817,6.21744,6.21786,11000000.0
2005-10-31 23:26:00,6.21845,6.21862,6.21774,6.21825,14000000.0
2005-10-31 23:27:00,6.21799,6.21866,6.21759,6.21855,11000000.0
2005-10-31 23:28:00,6.21844,6.21865,6.21839,6.21844,12000000.0
2005-10-31 23:29:00,6.21847,6.21905,6.21723,6.21723,16000000.0
2005-10-31 23:30:00,6.21713,6.21748,6.2171,6.21736,20000000.0
2005-10-31 23:31:00,6.21756,6.21814,6.21751,6.21814,11000000.0
2005-10-31 23:32:00,6.21811,6.21829,6.2177,6.21789,16000000.0
2005-10-31 23:33:00,6.21788,6.21788,6.21708,6.21773,12000000.0
2005-10-31 23:34:00,6.21826,6.2183,6.21803,6.21806,13000000.0
2005-10-31 23:35:00,6.21798,6.21824,6.21791,6.21797,9000000.0
2005-10-31 23:36:00,6.21782,6.21799,6.21739,6.21799,9000000.0
2005-10-31 23:37:00,6.21775,6.2181,6.21734,6.21807,14000000.0
2005-10-31 23:38:00,6.21807,6.2184,6.21731,6.21781,13000000.0
2005-10-31 23:39:00,6.21679,6.2174,6.21575,6.21637,17000000.0
2005-10-31 23:40:00,6.2163,6.2163,6.2139,6.21543,12000000.0
2005-10-31 23:41:00,6.21505,6.21513,6.21415,6.21455,17000000.0
2005-10-31 23:42:00,6.21413,6.21506,6.21413,6.21448,22000000.0
2005-10-31 23:43:00,6.21455,6.21548,6.21455,6.21483,15000000.0
2005-10-31 23:44:00,6.21445,6.215,6.21378,6.21495,14000000.0
2005-10-31 23:45:00,6.21502,6.21574,6.21407,6.21574,20000000.0
2005-10-31 23:46:00,6.21563,6.21563,6.21426,6.21426,14000000.0
2005-10-31 23:47:00,6.21376,6.21563,6.21376,6.21541,10000000.0
2005-10-31 23:48:00,6.21437,6.21544,6.21418,6.21482,18000000.0
2005-10-31 23:49:00,6.2154,6.21676,6.21539,6.21601,14000000.0
2005-10-31 23:50:00,6.21576,6.2162,6.21533,6.21561,13000000.0
2005-10-31 23:51:00,6.21506,6.21582,6.21475,6.21509,8000000.0
2005-10-31 23:52:00,6.21542,6.21608,6.21494,6.2153,16000000.0
2005-10-31 23:53:00,6.21539,6.2168,6.21519,6.21519,18000000.0
2005-10-31 23:54:00,6.21577,6.21604,6.21534,6.21586,12000000.0
2005-10-31 23:55:00,6.21611,6.21689,6.2157,6.2157,19000000.0
2005-10-31 23:56:00,6.21533,6.21713,6.21533,6.21662,14000000.0
2005-10-31 23:57:00,6.21613,6.21648,6.21518,6.2155,16000000.0
2005-10-31 23:58:00,6.21533,6.21603,6.21488,6.21572,13000000.0
2005-10-31 23:59:00,6.21572,6.21718,6.21549,6.21718,14000000.0
2005-11-01 00:00:00,6.21766,6.21766,6.21506,6.21589,17000000.0
2005-11-01 00:01:00,6.21648,6.21747,6.21605,6.21679,12000000.0
2005-11-01 00:02:00,6.21563,6.21614,6.21478,6.21587,15000000.0
2005-11-01 00:03:00,6.21484,6.21592,6.21439,6.21523,14000000.0
2005-11-01 00:04:00,6.21542,6.21619,6.21527,6.21588,12000000.0
2005-11-01 00:05:00,6.21498,6.21588,6.21417,6.21466,12000000.0
2005-11-01 00:06:00,6.21474,6.2156,6.21447,6.2156,12000000.0
2005-11-01 00:07:00,6.21661,6.217,6.21602,6.21641,11000000.0
2005-11-01 00:08:00,6.21552,6.21623,6.21546,6.21618,15000000.0
2005-11-01 00:09:00,6.21652,6.21725,6.21554,6.21564,12000000.0
2005-11-01 00:10:00,6.21544,6.21746,6.21544,6.21661,19000000.0
2005-11-01 00:11:00,6.21667,6.21845,6.21667,6.21758,8000000.0
2005-11-01 00:12:00,6.21718,6.21799,6.21653,6.21799,9000000.0
2005-11-01 00:13:00,6.21848,6.21848,6.21717,6.21754,13000000.0
2005-11-01 00:14:00,6.21714,6.21879,6.21714,6.21879,14000000.0
2005-11-01 00:15:00,6.21856,6.21856,6.21579,6.21665,12000000.0
2005-11-01 00:16:00,6.21621,6.21725,6.21621,6.21725,12000000.0
2005-11-01 00:17:00,6.21767,6.2189,6.21751,6.21865,10000000.0
2005-11-01 00:18:00,6.21946,6.21946,6.21784,6.21912,19000000.0
2005-11-01 00:19:00,6.21945,6.21963,6.21789,6.21874,12000000.0
2005-11-01 00:20:00,6.21831,6.21924,6.21831,6.21894,11000000.0
2005-11-01 00:21:00,6.21905,6.22004,6.21897,6.22004,14000000.0
2005-11-01 00:22:00,6.22011,6.22038,6.21867,6.2201,13000000.0
2005-11-01 00:23:00,6.21979,6.22076,6.2194,6.21991,13000000.0
2005-11-01 00:24:00,6.22117,6.22117,6.21926,6.21926,9000000.0
2005-11-01 00:25:00,6.21867,6.21988,6.21824,6.21988,13000000.0
2005-11-01 00:26:00,6.21944,6.22063,6.2188,6.22013,14000000.0
2005-11-01 00:27:00,6.22017,6.22049,6.21899,6.21928,15000000.0
2005-11-01 00:28:00,6.22001,6.22014,6.21921,6.22014,7000000.0
2005-11-01 00:29:00,6.22115,6.22116,6.22,6.2204,17000000.0
2005-11-01 00:30:00,6.22025,6.22025,6.21899,6.21954,9000000.0
2005-11-01 00:31:00,6.21898,6.21956,6.2181,6.21936,13000000.0
2005-11-01 00:32:00,6.21938,6.2199,6.2185,6.2185,8000000.0
2005-11-01 00:33:00,6.21819,6.21908,6.21807,6.21807,19000000.0
2005-11-01 00:34:00,6.21765,6.2179,6.21755,6.2179,15000000.0
2005-11-01 00:35:00,6.21808,6.21908,6.21766,6.21855,12000000.0
2005-11-01 00:36:00,6.219,6.21933,6.21759,6.21821,15000000.0
2005-11-01 00:37:00,6.2187,6.21923,6.21789,6.2182,15000000.0
2005-11-01 00:38:00,6.21835,6.21923,6.21798,6.2192,18000000.0
2005-11-01 00:39:00,6.21927,6.21957,6.21813,6.21882,20000000.0
2005-11-01 00:40:00,6.21847,6.21977,6.2182,6.21977,10000000.0
2005-11-01 00:41:00,6.21884,6.21996,6.21884,6.21983,9000000.0
2005-11-01 00:42:00,6.21934,6.21934,6.21857,6.2192,16000000.0
2005-11-01 00:43:00,6.21908,6.21921,6.21877,6.21893,16000000.0
2005-11-01 00:44:00,6.21891,6.2194,6.21848,6.21848,10000000.0
2005-11-01 00:45:00,6.21843,6.22037,6.21799,6.21904,16000000.0
2005-11-01 00:46:00,6.2194,6.22062,6.21925,6.22062,12000000.0
2005-11-01 00:47:00,6.22043,6.22107,6.22031,6.22107,8000000.0
2005-11-01 00:48:00,6.22074,6.222,6.21983,6.21983,16000000.0
2005-11-01 00:49:00,6.21958,6.22166,6.21958,6.22166,11000000.0
2005-11-01 00:50:00,6.22164,6.22454,6.2213,6.22419,9000000.0
2005-11-01 00:51:00,6.22396,6.22396,6.22269,6.22332,9000000.0
2005-11-01 00:52:00,6.2231,6.22392,6.22218,6.22322,18000000.0
2005-11-01 00:53:00,6.22306,6.22391,6.2226,6.22306,12000000.0
2005-11-01 00:54:00,6.22303,6.22303,6.22165,6.22165,12000000.0
2005-11-01 00:55:00,6.22074,6.2208,6.21923,6.21978,11000000.0
2005-11-01 00:56:00,6.21994,6.2212,6.2196,6.2212,14000000.0
2005-11-01 00:57:00,6.22231,6.22231,6.21903,6.22022,15000000.0
2005-11-01 00:58:00,6.22138,6.22138,6.22027,6.22072,9000000.0
2005-11-01 00:59:00,6.22111,6.22193,6.2207,6.22091,17000000.0
2005-11-01 01:00:00,6.221,6.22163,6.221,6.22125,12000000.0
2005-11-01 01:01:00,6.22183,6.22188,6.2201,6.2201,15000000.0
2005-11-01 01:02:00,6.21988,6.22128,6.21976,6.22074,10000000.0
2005-11-01 01:03:00,6.22121,6.22235,6.22016,6.22235,13000000.0
2005-11-01 01:04:00,6.22097,6.22161,6.22032,6.22131,13000000.0
2005-11-01 01:05:00,6.22142,6.22179,6.22038,6.22038,13000000.0
2005-11-01 01:06:00,6.2203,6.22132,6.2203,6.22104,12000000.0
2005-11-01 01:07:00,6.22114,6.22152,6.22045,6.22052,13000000.0
2005-11-01 01:08:00,6.22152,6.22163,6.22047,6.2205,15000000.0
2005-11-01 01:09:00,6.22044,6.22148,6.22025,6.22132,17000000.0
2005-11-01 01:10:00,6.22147,6.22155,6.22064,6.22154,10000000.0
2005-11-01 01:11:00,6.22144,6.22171,6.22076,6.22096,11000000.0
2005-11-01 01:12:00,6.22164,6.22246,6.22146,6.22221,10000000.0
2005-11-01 01:13:00,6.22174,6.22221,6.22125,6.22133,11000000.0
2005-11-01 01:14:00,6.22151,6.22272,6.22151,6.22203,13000000.0
2005-11-01 01:15:00,6.22197,6.22302,6.22197,6.22204,9000000.0
2005-11-01 01:16:00,6.22247,6.2233,6.22183,6.22183,12000000.0
2005-11-01 01:17:00,6.222,6.22257,6.22185,6.22257,11000000.0
2005-11-01 01:18:00,6.22294,6.22354,6.22209,6.2227,12000000.0
2005-11-01 01:19:00,6.22306,6.22335,6.22204,6.22303,19000000.0
2005-11-01 01:20:00,6.22216,6.22321,6.2217,6.22185,11000000.0
2005-11-01 01:21:00,6.22108,6.22251,6.22108,6.22143,12000000.0
2005-11-01 01:22:00,6.22126,6.22266,6.22126,6.22243,9000000.0
2005-11-01 01:23:00,6.22351,6.22351,6.22078,6.22197,13000000.0
2005-11-01 01:24:00,6.22257,6.22257,6.22007,6.22022,14000000.0
2005-11-01 01:25:00,6.22012,6.22079,6.2196,6.2196,11000000.0
2005-11-01 01:26:00,6.22025,6.22172,6.22025,6.22081,10000000.0
2005-11-01 01:27:00,6.22094,6.22094,6.22006,6.22057,17000000.0
2005-11-01 01:28:00,6.22046,6.22086,6.21953,6.22086,13000000.0
2005-11-01 01:29:00,6.22086,6.22209,6.21987,6.22187,19000000.0
2005-11-01 01:30:00,6.22204,6.22259,6.22099,6.22099,15000000.0
2005-11-01 01:31:00,6.22236,6.22487,6.22222,6.22456,15000000.0
2005-11-01 01:32:00,6.22426,6.22437,6.22321,6.22403,12000000.0
2005-11-01 01:33:00,6.22376,6.22415,6.22303,6.22347,8000000.0
2005-11-01 01:34:00,6.22391,6.22406,6.2231,6.22368,18000000.0
2005-11-01 01:35:00,6.22369,6.22369,6.22327,6.22335,12000000.0
2005-11-01 01:36:00,6.22332,6.22428,6.22291,6.22428,16000000.0
2005-11-01 01:37:00,6.22276,6.22362,6.22238,6.22291,15000000.0
2005-11-01 01:38:00,6.22203,6.22297,6.22188,6.22264,18000000.0
2005-11-01 01:39:00,6.22319,6.22332,6.22239,6.22239,10000000.0
2005-11-01 01:40:00,6.22266,6.22349,6.22266,6.22337,11000000.0
2005-11-01 01:41:00,6.22258,6.22344,6.22176,6.22257,16000000.0
2005-11-01 01:42:00,6.22243,6.22327,6.22243,6.22293,14000000.0
2005-11-01 01:43:00,6.22299,6.2235,6.22171,6.22172,16000000.0
2005-11-01 01:44:00,6.22247,6.22247,6.22159,6.22179,15000000.0
2005-11-01 01:45:00,6.22155,6.2222,6.2208,6.22211,16000000.0
2005-11-01 01:46:00,6.22309,6.2231,6.22184,6.22198,9000000.0
2005-11-01 01:47:00,6.22224,6.22313,6.22216,6.22226,17000000.0
2005-11-01 01:48:00,6.22248,6.22298,6.22135,6.22215,16000000.0
2005-11-01 01:49:00,6.22262,6.22307,6.22176,6.22217,10000000.0
2005-11-01 01:50:00,6.22196,6.22275,6.22185,6.2225,11000000.0
2005-11-01 01:51:00,6.22236,6.22277,6.22115,6.22217,12000000.0
2005-11-01 01:52:00,6.22178,6.2227,6.22084,6.22095,12000000.0
2005-11-01 01:53:00,6.22099,6.22124,6.21996,6.22033,18000000.0
2005-11-01 01:54:00,6.22011,6.22042,6.21931,6.21931,14000000.0
2005-11-01 01:55:00,6.21941,6.22029,6.21941,6.21967,18000000.0
2005-11-01 01:56:00,6.21971,6.22093,6.21937,6.21988,8000000.0
2005-11-01 01:57:00,6.21955,6.22012,6.21806,6.21964,13000000.0
2005-11-01 01:58:00,6.21891,6.21974,6.21803,6.21803,11000000.0
2005-11-01 01:59:00,6.21767,6.21925,6.21767,6.21809,11000000.0
2005-11-01 02:00:00,6.21802,6.21952,6.21802,6.21876,16000000.0
2005-11-01 02:01:00,6.21885,6.21932,6.21819,6.21872,21000000.0
2005-11-01 02:02:00,6.21927,6.21992,6.21872,6.21961,10000000.0
2005-11-01 02:03:00,6.22063,6.22083,6.21979,6.22001,8000000.0
2005-11-01 02:04:00,6.22036,6.22166,6.22036,6.22153,14000000.0
2005-11-01 02:05:00,6.22141,6.22209,6.22104,6.22164,14000000.0
2005-11-01 02:06:00,6.22207,6.22406,6.2218,6.22355,15000000.0
2005-11-01 02:07:00,6.22246,6.22262,6.22151,6.22195,10000000.0
2005-11-01 02:08:00,6.22193,6.22193,6.22048,6.22048,16000000.0
2005-11-01 02:09:00,6.22078,6.22129,6.22056,6.22084,18000000.0
2005-11-01 02:10:00,6.22028,6.22218,6.22028,6.22173,16000000.0
2005-11-01 02:11:00,6.22161,6.22238,6.22102,6.22209,14000000.0
2005-11-01 02:12:00,6.2214,6.22163,6.22093,6.22093,10000000.0
2005-11-01 02:13:00,6.22145,6.22164,6.22057,6.22082,15000000.0
2005-11-01 02:14:00,6.21989,6.21998,6.21973,6.21974,19000000.0
2005-11-01 02:15:00,6.22028,6.22112,6.22028,6.22112,12000000.0
2005-11-01 02:16:00,6.22132,6.22162,6.2203,6.22058,18000000.0
2005-11-01 02:17:00,6.22068,6.22181,6.22068,6.22176,14000000.0
2005-11-01 02:18:00,6.22176,6.2218,6.22073,6.22101,12000000.0
2005-11-01 02:19:00,6.22134,6.22162,6.22028,6.22028,14000000.0
2005-11-01 02:20:00,6.22048,6.22097,6.22048,6.22087,13000000.0
2005-11-01 02:21:00,6.22114,6.22278,6.22114,6.22236,15000000.0
2005-11-01 02:22:00,6.22273,6.22408,6.22269,6.22358,13000000.0
2005-11-01 02:23:00,6.22396,6.22436,6.2223,6.22355,16000000.0
2005-11-01 02:24:00,6.2235,6.22437,6.22291,6.22368,17000000.0
2005-11-01 02:25:00,6.22338,6.22338,6.22165,6.22281,10000000.0
2005-11-01 02:26:00,6.22254,6.22287,6.22154,6.22178,13000000.0
2005-11-01 02:27:00,6.22273,6.22311,6.22176,6.22185,7000000.0
2005-11-01 02:28:00,6.22165,6.22165,6.2208,6.22154,9000000.0
2005-11-01 02:29:00,6.22213,6.22282,6.22151,6.2223,20000000.0
2005-11-01 02:30:00,6.22158,6.22207,6.22116,6.22195,11000000.0
2005-11-01 02:31:00,6.22207,6.22291,6.22108,6.22291,9000000.0
2005-11-01 02:32:00,6.22327,6.22327,6.22204,6.22204,13000000.0
2005-11-01 02:33:00,6.2218,6.22262,6.22065,6.22139,14000000.0
2005-11-01 02:34:00,6.22033,6.22123,6.22033,6.2205,17000000.0
2005-11-01 02:35:00,6.22009,6.2223,6.22009,6.22212,15000000.0
2005-11-01 02:36:00,6.22159,6.22167,6.22044,6.22081,14000000.0
2005-11-01 02:37:00,6.22098,6.22129,6.22011,6.22105,13000000.0
2005-11-01 02:38:00,6.2214,6.22175,6.22015,6.22015,14000000.0
2005-11-01 02:39:00,6.21988,6.22011,6.21986,6.21998,15000000.0
2005-11-01 02:40:00,6.22034,6.22118,6.22019,6.22032,12000000.0
2005-11-01 02:41:00,6.22082,6.22225,6.22071,6.22225,13000000.0
2005-11-01 02:42:00,6.2214,6.22163,6.22055,6.22075,16000000.0
2005-11-01 02:43:00,6.22067,6.22213,6.22067,6.22097,18000000.0
2005-11-01 02:44:00,6.22066,6.22142,6.22057,6.2206,10000000.0
2005-11-01 02:45:00,6.22065,6.22085,6.22056,6.22085,14000000.0
2005-11-01 02:46:00,6.22149,6.22274,6.22149,6.2218,18000000.0
2005-11-01 02:47:00,6.2207,6.22192,6.2206,6.22114,17000000.0
2005-11-01 02:48:00,6.22136,6.22136,6.22032,6.22032,7000000.0
2005-11-01 02:49:00,6.2204,6.22154,6.22034,6.22085,13000000.0
2005-11-01 02:50:00,6.22215,6.22215,6.22101,6.22143,14000000.0
2005-11-01 02:51:00,6.22146,6.22249,6.22123,6.22123,15000000.0
2005-11-01 02:52:00,6.22103,6.22121,6.22012,6.22073,15000000.0
2005-11-01 02:53:00,6.22067,6.2216,6.22065,6.2216,9000000.0
2005-11-01 02:54:00,6.22193,6.22224,6.22079,6.22224,13000000.0
2005-11-01 02:55:00,6.22168,6.22215,6.22062,6.22215,11000000.0
2005-11-01 02:56:00,6.22261,6.22316,6.2216,6.22224,18000000.0
2005-11-01 02:57:00,6.22288,6.2234,6.22202,6.22226,13000000.0
2005-11-01 02:58:00,6.22243,6.22358,6.22243,6.22312,9000000.0
2005-11-01 02:59:00,6.2229,6.22295,6.22258,6.22279,14000000.0
2005-11-01 03:00:00,6.22251,6.22298,6.22139,6.22141,11000000.0
2005-11-01 03:01:00,6.22143,6.22249,6.22136,6.2217,11000000.0
2005-11-01 03:02:00,6.22132,6.22253,6.22132,6.22253,11000000.0
2005-11-01 03:03:00,6.22276,6.22302,6.22186,6.222,23000000.0
2005-11-01 03:04:00,6.22191,6.22269,6.22188,6.22188,11000000.0
2005-11-01 03:05:00,6.22317,6.22415,6.22238,6.22296,17000000.0
2005-11-01 03:06:00,6.22277,6.223,6.22203,6.22269,9000000.0
2005-11-01 03:07:00,6.22277,6.2235,6.22174,6.22174,15000000.0
2005-11-01 03:08:00,6.22238,6.22267,6.22165,6.22235,12000000.0
2005-11-01 03:09:00,6.22244,6.22294,6.22157,6.22243,15000000.0
2005-11-01 03:10:00,6.22248,6.223,6.22248,6.22253,19000000.0
2005-11-01 03:11:00,6.22257,6.22311,6.22171,6.22184,15000000.0
2005-11-01 03:12:00,6.22157,6.22278,6.22157,6.22169,18000000.0
2005-11-01 03:13:00,6.22167,6.22231,6.22153,6.22208,18000000.0
2005-11-01 03:14:00,6.2218,6.22312,6.2218,6.22217,10000000.0
2005-11-01 03:15:00,6.22162,6.22185,6.22131,6.22143,7000000.0
2005-11-01 03:16:00,6.22286,6.2229,6.22197,6.2229,8000000.0
2005-11-01 03:17:00,6.22153,6.22198,6.22077,6.2218,10000000.0
2005-11-01 03:18:00,6.22153,6.22177,6.22033,6.22094,15000000.0
2005-11-01 03:19:00,6.22128,6.22147,6.22048,6.2209,10000000.0
2005-11-01 03:20:00,6.21947,6.22015,6.21842,6.2197,16000000.0
2005-11-01 03:21:00,6.21864,6.21999,6.21837,6.21999,11000000.0
2005-11-01 03:22:00,6.2201,6.22097,6.21955,6.22018,10000000.0
2005-11-01 03:23:00,6.22001,6.22013,6.21951,6.22005,12000000.0
2005-11-01 03:24:00,6.22029,6.22061,6.21898,6.21898,13000000.0
2005-11-01 03:25:00,6.22007,6.22007,6.21924,6.21971,11000000.0
2005-11-01 03:26:00,6.21972,6.21982,6.21869,6.21893,13000000.0
2005-11-01 03:27:00,6.21879,6.21923,6.21879,6.21916,14000000.0
2005-11-01 03:28:00,6.21918,6.22029,6.21918,6.21972,18000000.0
2005-11-01 03:29:00,6.2192,6.21978,6.21881,6.21918,15000000.0
2005-11-01 03:30:00,6.21912,6.22026,6.21904,6.21987,10000000.0
2005-11-01 03:31:00,6.22017,6.22067,6.21921,6.22015,13000000.0
2005-11-01 03:32:00,6.2202,6.22058,6.21942,6.21987,16000000.0
2005-11-01 03:33:00,6.21861,6.2207,6.21861,6.22032,13000000.0
2005-11-01 03:34:00,6.2204,6.22066,6.21959,6.22012,16000000.0
2005-11-01 03:35:00,6.22008,6.22054,6.21911,6.22052,10000000.0
2005-11-01 03:36:00,6.2204,6.22049,6.21895,6.22013,11000000.0
2005-11-01 03:37:00,6.22022,6.22113,6.21982,6.21999,13000000.0
2005-11-01 03:38:00,6.22073,6.22175,6.2205,6.22096,13000000.0
2005-11-01 03:39:00,6.22129,6.22167,6.22081,6.22167,13000000.0
2005-11-01 03:40:00,6.22111,6.2215,6.22032,6.2209,12000000.0
2005-11-01 03:41:00,6.22141,6.22213,6.22042,6.22042,16000000.0
2005-11-01 03:42:00,6.22119,6.22228,6.2202,6.2204,21000000.0
2005-11-01 03:43:00,6.22101,6.22207,6.22066,6.22178,18000000.0
2005-11-01 03:44:00,6.22273,6.22273,6.22122,6.22241,15000000.0
2005-11-01 03:45:00,6.22202,6.22223,6.22106,6.22106,9000000.0
2005-11-01 03:46:00,6.22115,6.22165,6.2208,6.2208,8000000.0
2005-11-01 03:47:00,6.22061,6.22066,6.22046,6.2206,11000000.0
2005-11-01 03:48:00,6.22111,6.22168,6.2209,6.22168,9000000.0
2005-11-01 03:49:00,6.22147,6.22187,6.22049,6.22137,16000000.0
2005-11-01 03:50:00,6.22118,6.2221,6.22075,6.22129,19000000.0
2005-11-01 03:51:00,6.22153,6.22265,6.22136,6.22169,9000000.0
2005-11-01 03:52:00,6.22135,6.2215,6.22118,6.22142,19000000.0
2005-11-01 03:53:00,6.22174,6.22229,6.22134,6.22134,10000000.0
2005-11-01 03:54:00,6.22162,6.22282,6.22162,6.22282,17000000.0
2005-11-01 03:55:00,6.2224,6.22338,6.22171,6.22283,16000000.0
2005-11-01 03:56:00,6.22268,6.22403,6.22268,6.22373,7000000.0
2005-11-01 03:57:00,6.224,6.22459,6.22369,6.22404,11000000.0
2005-11-01 03:58:00,6.2237,6.2242,6.22327,6.22363,12000000.0
2005-11-01 03:59:00,6.22403,6.22526,6.22276,6.22526,17000000.0
2005-11-01 04:00:00,6.22527,6.22527,6.2237,6.22439,12000000.0
2005-11-01 04:01:00,6.22417,6.22448,6.22308,6.22308,16000000.0
2005-11-01 04:02:00,6.22249,6.22417,6.22249,6.22358,14000000.0
2005-11-01 04:03:00,6.22336,6.22361,6.22225,6.22225,12000000.0
2005-11-01 04:04:00,6.2234,6.22418,6.22276,6.22331,16000000.0
2005-11-01 04:05:00,6.22385,6.22385,6.22301,6.22364,13000000.0
2005-11-01 04:06:00,6.22326,6.22416,6.22257,6.22308,16000000.0
2005-11-01 04:07:00,6.22328,6.22395,6.22265,6.22345,13000000.0
2005-11-01 04:08:00,6.22384,6.22384,6.22271,6.2232,14000000.0
2005-11-01 04:09:00,6.22315,6.22389,6.22315,6.22389,10000000.0
2005-11-01 04:10:00,6.22423,6.22423,6.22282,6.22374,12000000.0
2005-11-01 04:11:00,6.22388,6.2246,6.22339,6.22339,14000000.0
2005-11-01 04:12:00,6.22299,6.22329,6.22165,6.2223,19000000.0
2005-11-01 04:13:00,6.22215,6.22305,6.22167,6.22224,20000000.0
2005-11-01 04:14:00,6.22255,6.22314,6.22217,6.22261,12000000.0
2005-11-01 04:15:00,6.2228,6.2228,6.22181,6.22232,8000000.0
2005-11-01 04:16:00,6.22216,6.22257,6.22093,6.22093,13000000.0
2005-11-01 04:17:00,6.2212,6.22238,6.2212,6.222,15000000.0
2005-11-01 04:18:00,6.22206,6.22226,6.22136,6.22226,9000000.0
2005-11-01 04:19:00,6.22231,6.22306,6.22209,6.22216,12000000.0
2005-11-01 04:20:00,6.22267,6.2227,6.2219,6.22265,9000000.0
2005-11-01 04:21:00,6.22195,6.22289,6.22193,6.22261,17000000.0
2005-11-01 04:22:00,6.22328,6.22375,6.22233,6.22375,14000000.0
2005-11-01 04:23:00,6.22328,6.22331,6.22255,6.22255,10000000.0
2005-11-01 04:24:00,6.22261,6.22286,6.22206,6.22269,12000000.0
2005-11-01 04:25:00,6.22254,6.22323,6.22254,6.22255,10000000.0
2005-11-01 04:26:00,6.22177,6.222,6.22091,6.22181,7000000.0
2005-11-01 04:27:00,6.22176,6.22266,6.22123,6.22161,15000000.0
2005-11-01 04:28:00,6.22152,6.22172,6.22096,6.2217,7000000.0
2005-11-01 04:29:00,6.2219,6.22198,6.22079,6.22145,14000000.0
2005-11-01 04:30:00,6.22169,6.22196,6.22091,6.22114,11000000.0
2005-11-01 04:31:00,6.221,6.22134,6.22079,6.22079,15000000.0
2005-11-01 04:32:00,6.22107,6.22221,6.22107,6.22206,17000000.0
2005-11-01 04:33:00,6.22202,6.22204,6.22128,6.2216,14000000.0
2005-11-01 04:34:00,6.22173,6.22215,6.2214,6.22215,9000000.0
2005-11-01 04:35:00,6.22178,6.22218,6.22157,6.22198,12000000.0
2005-11-01 04:36:00,6.22211,6.22212,6.22105,6.22121,12000000.0
2005-11-01 04:37:00,6.22125,6.22218,6.22125,6.22177,12000000.0
2005-11-01 04:38:00,6.22184,6.22259,6.2212,6.22242,11000000.0
2005-11-01 04:39:00,6.2221,6.22292,6.2217,6.2223,17000000.0
2005-11-01 04:40:00,6.22222,6.22263,6.22187,6.22203,9000000.0
2005-11-01 04:41:00,6.22255,6.22374,6.22255,6.22297,10000000.0
2005-11-01 04:42:00,6.22334,6.22365,6.22218,6.22236,8000000.0
2005-11-01 04:43:00,6.22239,6.22373,6.22172,6.22373,18000000.0
2005-11-01 04:44:00,6.22327,6.22327,6.22168,6.22315,9000000.0
2005-11-01 04:45:00,6.22258,6.22269,6.22184,6.22209,9000000.0
2005-11-01 04:46:00,6.2224,6.22254,6.22163,6.2222,16000000.0
2005-11-01 04:47:00,6.22228,6.22255,6.22221,6.22223,12000000.0
2005-11-01 04:48:00,6.22211,6.22277,6.22165,6.22167,10000000.0
2005-11-01 04:49:00,6.22125,6.22256,6.22125,6.22133,16000000.0
2005-11-01 04:50:00,6.22175,6.22351,6.22175,6.22351,16000000.0
2005-11-01 04:51:00,6.22263,6.22374,6.22224,6.2227,20000000.0
2005-11-01 04:52:00,6.22359,6.22359,6.22175,6.22291,13000000.0
2005-11-01 04:53:00,6.22275,6.22292,6.22251,6.22261,11000000.0
2005-11-01 04:54:00,6.22274,6.22293,6.22209,6.22209,11000000.0
2005-11-01 04:55:00,6.22222,6.22294,6.22168,6.2219,12000000.0
2005-11-01 04:56:00,6.22215,6.22375,6.22215,6.22354,16000000.0
2005-11-01 04:57:00,6.22345,6.2235,6.2226,6.22306,7000000.0
2005-11-01 04:58:00,6.22323,6.22348,6.22232,6.22312,13000000.0
2005-11-01 04:59:00,6.22271,6.22322,6.22209,6.22298,17000000.0
2005-11-01 05:00:00,6.22272,6.22355,6.22245,6.22283,10000000.0
2005-11-01 05:01:00,6.2223,6.22321,6.22194,6.22321,13000000.0
2005-11-01 05:02:00,6.22217,6.22379,6.22217,6.22379,18000000.0
2005-11-01 05:03:00,6.22363,6.22383,6.22252,6.22267,9000000.0
2005-11-01 05:04:00,6.22282,6.22335,6.22207,6.22292,12000000.0
2005-11-01 05:05:00,6.22289,6.22353,6.22261,6.2235,10000000.0
2005-11-01 05:06:00,6.22358,6.22385,6.22131,6.22131,20000000.0
2005-11-01 05:07:00,6.22158,6.22269,6.22158,6.22244,10000000.0
2005-11-01 05:08:00,6.2221,6.22297,6.22163,6.22171,17000000.0
2005-11-01 05:09:00,6.22182,6.22277,6.22178,6.22277,15000000.0
2005-11-01 05:10:00,6.22276,6.22284,6.22185,6.22249,10000000.0
2005-11-01 05:11:00,6.22246,6.22246,6.22135,6.22135,16000000.0
2005-11-01 05:12:00,6.22118,6.22133,6.22115,6.22115,7000000.0
2005-11-01 05:13:00,6.22151,6.22249,6.22134,6.2223,12000000.0
2005-11-01 05:14:00,6.22277,6.22341,6.22221,6.22261,14000000.0
2005-11-01 05:15:00,6.2226,6.22279,6.22166,6.22166,16000000.0
2005-11-01 05:16:00,6.22281,6.22316,6.22163,6.2227,15000000.0
2005-11-01 05:17:00,6.22254,6.22258,6.22227,6.22258,10000000.0
2005-11-01 05:18:00,6.22242,6.22272,6.22242,6.22272,13000000.0
2005-11-01 05:19:00,6.22264,6.22282,6.2225,6.22282,13000000.0
2005-11-01 05:20:00,6.22286,6.2233,6.22179,6.22213,20000000.0
2005-11-01 05:21:00,6.22243,6.22282,6.222,6.22278,9000000.0
2005-11-01 05:22:00,6.22234,6.2232,6.22205,6.22269,17000000.0
2005-11-01 05:23:00,6.22267,6.22314,6.22264,6.22314,14000000.0
2005-11-01 05:24:00,6.22312,6.22318,6.22289,6.22302,19000000.0
2005-11-01 05:25:00,6.22272,6.22275,6.22215,6.22263,13000000.0
2005-11-01 05:26:00,6.22268,6.2236,6.22254,6.22318,13000000.0
2005-11-01 05:27:00,6.2232,6.22352,6.22236,6.22309,13000000.0
2005-11-01 05:28:00,6.22337,6.22346,6.22249,6.22279,10000000.0
2005-11-01 05:29:00,6.22268,6.223,6.2218,6.22216,17000000.0
2005-11-01 05:30:00,6.22237,6.2228,6.22161,6.22161,21000000.0
2005-11-01 05:31:00,6.22208,6.22355,6.22208,6.22219,13000000.0
2005-11-01 05:32:00,6.22271,6.22385,6.22229,6.22229,16000000.0
2005-11-01 05:33:00,6.22199,6.22257,6.22199,6.22254,13000000.0
2005-11-01 05:34:00,6.22268,6.22278,6.22215,6.22215,13000000.0
2005-11-01 05:35:00,6.22249,6.22277,6.22249,6.22272,14000000.0
2005-11-01 05:36:00,6.22243,6.22309,6.22197,6.22227,18000000.0
2005-11-01 05:37:00,6.2224,6.22293,6.22235,6.22273,12000000.0
2005-11-01 05:38:00,6.22346,6.22405,6.22234,6.22281,13000000.0
2005-11-01 05:39:00,6.22201,6.22322,6.22201,6.2222,21000000.0
2005-11-01 05:40:00,6.22247,6.22333,6.22243,6.22243,14000000.0
2005-11-01 05:41:00,6.22245,6.22365,6.22245,6.22365,13000000.0
2005-11-01 05:42:00,6.22349,6.22391,6.22249,6.22249,8000000.0
2005-11-01 05:43:00,6.22244,6.22349,6.22244,6.22349,13000000.0
2005-11-01 05:44:00,6.22371,6.22381,6.22269,6.22295,13000000.0
2005-11-01 05:45:00,6.2229,6.22348,6.22191,6.22191,24000000.0
2005-11-01 05:46:00,6.22217,6.22303,6.22205,6.22279,14000000.0
2005-11-01 05:47:00,6.22296,6.22305,6.22227,6.22235,11000000.0
2005-11-01 05:48:00,6.22222,6.22274,6.2214,6.22274,18000000.0
2005-11-01 05:49:00,6.2222,6.22241,6.2219,6.22204,10000000.0
2005-11-01 05:50:00,6.22342,6.22342,6.22207,6.22211,10000000.0
2005-11-01 05:51:00,6.22199,6.22235,6.22199,6.22214,11000000.0
2005-11-01 05:52:00,6.2232,6.2232,6.22179,6.22247,19000000.0
2005-11-01 05:53:00,6.22173,6.22319,6.22173,6.22195,15000000.0
2005-11-01 05:54:00,6.22162,6.22275,6.22162,6.22221,7000000.0
2005-11-01 05:55:00,6.22231,6.2228,6.22112,6.22112,12000000.0
2005-11-01 05:56:00,6.22227,6.22235,6.22135,6.2219,16000000.0
2005-11-01 05:57:00,6.22193,6.22242,6.2218,6.22191,11000000.0
2005-11-01 05:58:00,6.22177,6.22251,6.22077,6.22123,22000000.0
2005-11-01 05:59:00,6.22189,6.2228,6.22151,6.22197,9000000.0
2005-11-01 06:00:00,6.22175,6.22188,6.22093,6.22188,17000000.0
2005-11-01 06:01:00,6.22199,6.22199,6.2203,6.2203,18000000.0
2005-11-01 06:02:00,6.22053,6.22154,6.22053,6.22147,18000000.0
2005-11-01 06:03:00,6.22159,6.22212,6.22104,6.22212,16000000.0
2005-11-01 06:04:00,6.22241,6.223,6.22213,6.223,8000000.0
2005-11-01 06:05:00,6.2218,6.22188,6.22163,6.22178,10000000.0
2005-11-01 06:06:00,6.22168,6.22266,6.22142,6.22172,27000000.0
2005-11-01 06:07:00,6.22065,6.2218,6.22065,6.22082,17000000.0
2005-11-01 06:08:00,6.22099,6.2223,6.22086,6.22086,14000000.0
2005-11-01 06:09:00,6.22068,6.2225,6.22064,6.22182,13000000.0
2005-11-01 06:10:00,6.2214,6.22209,6.22085,6.22091,14000000.0
2005-11-01 06:11:00,6.22105,6.222,6.22076,6.22076,16000000.0
2005-11-01 06:12:00,6.22081,6.22147,6.22049,6.22144,17000000.0
2005-11-01 06:13:00,6.22177,6.22207,6.2213,6.2213,14000000.0
2005-11-01 06:14:00,6.22113,6.22228,6.22113,6.22155,12000000.0
2005-11-01 06:15:00,6.2211,6.22212,6.22051,6.22112,13000000.0
2005-11-01 06:16:00,6.22086,6.22257,6.22086,6.22099,14000000.0
2005-11-01 06:17:00,6.22148,6.22271,6.2213,6.22199,11000000.0
2005-11-01 06:18:00,6.22222,6.22281,6.22148,6.2227,12000000.0
2005-11-01 06:19:00,6.22295,6.22295,6.22175,6.22253,19000000.0
2005-11-01 06:20:00,6.22169,6.2221,6.22145,6.22201,11000000.0
2005-11-01 06:21:00,6.22129,6.2219,6.22129,6.2219,9000000.0
2005-11-01 06:22:00,6.22214,6.2224,6.22197,6.22223,22000000.0
2005-11-01 06:23:00,6.22246,6.2231,6.22164,6.22249,18000000.0
2005-11-01 06:24:00,6.2211,6.22229,6.22103,6.22184,8000000.0
2005-11-01 06:25:00,6.22216,6.2226,6.22147,6.22245,9000000.0
2005-11-01 06:26:00,6.22266,6.22266,6.22209,6.22217,13000000.0
2005-11-01 06:27:00,6.22249,6.22271,6.2217,6.22183,15000000.0
2005-11-01 06:28:00,6.22136,6.22226,6.221,6.22154,18000000.0
2005-11-01 06:29:00,6.22137,6.22218,6.22137,6.22175,16000000.0
2005-11-01 06:30:00,6.22216,6.22237,6.22131,6.22237,10000000.0
2005-11-01 06:31:00,6.22125,6.22319,6.22125,6.22194,13000000.0
2005-11-01 06:32:00,6.22129,6.2224,6.22129,6.2224,10000000.0
2005-11-01 06:33:00,6.22237,6.22246,6.22176,6.22246,10000000.0
2005-11-01 06:34:00,6.22216,6.22305,6.22095,6.22133,15000000.0
2005-11-01 06:35:00,6.22125,6.22221,6.22125,6.22204,13000000.0
2005-11-01 06:36:00,6.22204,6.22281,6.22116,6.22177,23000000.0
2005-11-01 06:37:00,6.22211,6.22262,6.22201,6.22211,11000000.0
2005-11-01 06:38:00,6.22251,6.22336,6.22235,6.22305,17000000.0
2005-11-01 06:39:00,6.22274,6.22291,6.22214,6.2223,8000000.0
2005-11-01 06:40:00,6.22216,6.22222,6.22121,6.22191,15000000.0
2005-11-01 06:41:00,6.22241,6.22333,6.22118,6.22241,15000000.0
2005-11-01 06:42:00,6.22192,6.22456,6.22156,6.2244,16000000.0
2005-11-01 06:43:00,6.22332,6.22388,6.22275,6.22346,12000000.0
2005-11-01 06:44:00,6.22346,6.22346,6.22218,6.22218,13000000.0
2005-11-01 06:45:00,6.22226,6.22335,6.22209,6.22209,14000000.0
2005-11-01 06:46:00,6.22205,6.22323,6.22205,6.2226,12000000.0
2005-11-01 06:47:00,6.22224,6.22349,6.22214,6.22349,11000000.0
2005-11-01 06:48:00,6.22383,6.22418,6.22297,6.22353,15000000.0
2005-11-01 06:49:00,6.22292,6.22354,6.22207,6.22254,17000000.0
2005-11-01 06:50:00,6.22256,6.22299,6.22238,6.22298,13000000.0
2005-11-01 06:51:00,6.22334,6.22373,6.22275,6.22275,8000000.0
2005-11-01 06:52:00,6.22389,6.22405,6.2227,6.22288,14000000.0
2005-11-01 06:53:00,6.22285,6.22355,6.22228,6.22228,13000000.0
2005-11-01 06:54:00,6.22245,6.22383,6.22245,6.22348,8000000.0
2005-11-01 06:55:00,6.2224,6.22428,6.22233,6.2226,10000000.0
2005-11-01 06:56:00,6.22288,6.22394,6.22222,6.22222,11000000.0
2005-11-01 06:57:00,6.22211,6.22238,6.2213,6.2213,17000000.0
2005-11-01 06:58:00,6.22167,6.22235,6.22148,6.22148,12000000.0
2005-11-01 06:59:00,6.22151,6.22323,6.22151,6.22304,14000000.0
2005-11-01 07:00:00,6.2237,6.22392,6.22281,6.22323,11000000.0
2005-11-01 07:01:00,6.22322,6.2247,6.22282,6.22282,10000000.0
2005-11-01 07:02:00,6.22251,6.22354,6.22251,6.22353,14000000.0
2005-11-01 07:03:00,6.22432,6.22489,6.22405,6.22489,7000000.0
2005-11-01 07:04:00,6.22381,6.22491,6.22381,6.22395,16000000.0
2005-11-01 07:05:00,6.22469,6.22469,6.22309,6.22351,15000000.0
2005-11-01 07:06:00,6.2233,6.22463,6.2233,6.22463,16000000.0
2005-11-01 07:07:00,6.22333,6.22373,6.22217,6.22217,12000000.0
2005-11-01 07:08:00,6.22225,6.2238,6.22225,6.2238,8000000.0
2005-11-01 07:09:00,6.22341,6.22341,6.22263,6.22263,8000000.0
2005-11-01 07:10:00,6.22292,6.22369,6.22252,6.22297,16000000.0
2005-11-01 07:11:00,6.22259,6.2235,6.2222,6.22303,17000000.0
2005-11-01 07:12:00,6.22318,6.22345,6.22149,6.22149,20000000.0
2005-11-01 07:13:00,6.22155,6.22382,6.22155,6.22271,18000000.0
2005-11-01 07:14:00,6.22197,6.22273,6.22147,6.22273,11000000.0
2005-11-01 07:15:00,6.2227,6.22368,6.22217,6.22217,18000000.0
2005-11-01 07:16:00,6.22178,6.22331,6.22178,6.22272,18000000.0
2005-11-01 07:17:00,6.22227,6.22293,6.22139,6.22293,12000000.0
2005-11-01 07:18:00,6.22357,6.22357,6.22103,6.22103,18000000.0
2005-11-01 07:19:00,6.22117,6.22235,6.22114,6.22235,14000000.0
2005-11-01 07:20:00,6.22295,6.22459,6.22295,6.22446,18000000.0
2005-11-01 07:21:00,6.22419,6.22472,6.22291,6.22363,13000000.0
2005-11-01 07:22:00,6.22329,6.22361,6.22293,6.22336,14000000.0
2005-11-01 07:23:00,6.22328,6.22348,6.2227,6.22333,15000000.0
2005-11-01 07:24:00,6.22375,6.22375,6.22269,6.22322,16000000.0
2005-11-01 07:25:00,6.22372,6.22438,6.22309,6.22366,15000000.0
2005-11-01 07:26:00,6.22386,6.22461,6.22297,6.22346,13000000.0
2005-11-01 07:27:00,6.22375,6.22455,6.22297,6.22317,12000000.0
2005-11-01 07:28:00,6.22302,6.22346,6.22264,6.22343,22000000.0
2005-11-01 07:29:00,6.22339,6.22339,6.2221,6.22332,16000000.0
2005-11-01 07:30:00,6.22359,6.22369,6.22295,6.22348,14000000.0
2005-11-01 07:31:00,6.22358,6.2242,6.22358,6.2239,13000000.0
2005-11-01 07:32:00,6.22392,6.22392,6.22306,6.22318,9000000.0
2005-11-01 07:33:00,6.22308,6.2234,6.2224,6.22301,7000000.0
2005-11-01 07:34:00,6.22306,6.22306,6.22163,6.22163,18000000.0
2005-11-01 07:35:00,6.22281,6.22311,6.22219,6.22267,9000000.0
2005-11-01 07:36:00,6.22257,6.2231,6.22175,6.22184,13000000.0
2005-11-01 07:37:00,6.22183,6.22256,6.22134,6.22145,11000000.0
2005-11-01 07:38:00,6.22084,6.22246,6.22084,6.22246,11000000.0
2005-11-01 07:39:00,6.22227,6.22227,6.22119,6.22172,19000000.0
2005-11-01 07:40:00,6.22152,6.22259,6.22152,6.22252,11000000.0
2005-11-01 07:41:00,6.22238,6.22238,6.22133,6.22133,7000000.0
2005-11-01 07:42:00,6.22097,6.22119,6.22096,6.22096,13000000.0
2005-11-01 07:43:00,6.22092,6.22175,6.22068,6.22132,14000000.0
2005-11-01 07:44:00,6.22134,6.22261,6.22134,6.22243,10000000.0
2005-11-01 07:45:00,6.22235,6.22275,6.2216,6.2216,8000000.0
2005-11-01 07:46:00,6.22197,6.22363,6.22157,6.2219,13000000.0
2005-11-01 07:47:00,6.22237,6.22441,6.22206,6.22407,15000000.0
2005-11-01 07:48:00,6.22434,6.22434,6.22242,6.22284,13000000.0
2005-11-01 07:49:00,6.22339,6.22379,6.22292,6.22303,10000000.0
2005-11-01 07:50:00,6.22317,6.22393,6.22239,6.2232,17000000.0
2005-11-01 07:51:00,6.22308,6.22325,6.22215,6.2225,16000000.0
2005-11-01 07:52:00,6.22279,6.22308,6.22202,6.2221,13000000.0
2005-11-01 07:53:00,6.22198,6.22247,6.22172,6.22247,10000000.0
2005-11-01 07:54:00,6.22236,6.22372,6.22236,6.22322,11000000.0
2005-11-01 07:55:00,6.22272,6.22344,6.22149,6.22246,12000000.0
2005-11-01 07:56:00,6.22235,6.22339,6.22206,6.22218,13000000.0
2005-11-01 07:57:00,6.22224,6.22249,6.22132,6.22201,8000000.0
2005-11-01 07:58:00,6.222,6.2226,6.22101,6.2224,14000000.0
2005-11-01 07:59:00,6.22264,6.22309,6.22186,6.22296,15000000.0
2005-11-01 08:00:00,6.22338,6.22338,6.22181,6.22294,10000000.0
2005-11-01 08:01:00,6.2229,6.22353,6.22263,6.22263,13000000.0
2005-11-01 08:02:00,6.22234,6.22261,6.22161,6.22246,14000000.0
2005-11-01 08:03:00,6.22236,6.22325,6.22186,6.22194,12000000.0
2005-11-01 08:04:00,6.22194,6.22278,6.22141,6.22214,16000000.0
2005-11-01 08:05:00,6.22195,6.22235,6.2219,6.22235,14000000.0
2005-11-01 08:06:00,6.22262,6.22312,6.22172,6.22239,19000000.0
2005-11-01 08:07:00,6.2226,6.22338,6.22158,6.22338,19000000.0
2005-11-01 08:08:00,6.22318,6.22337,6.22211,6.2225,11000000.0
2005-11-01 08:09:00,6.22296,6.22321,6.22248,6.22321,10000000.0
2005-11-01 08:10:00,6.22282,6.22335,6.22197,6.22232,16000000.0
2005-11-01 08:11:00,6.22309,6.2232,6.22164,6.2225,9000000.0
2005-11-01 08:12:00,6.2229,6.22316,6.22243,6.22316,10000000.0
2005-11-01 08:13:00,6.2229,6.22331,6.22242,6.22331,11000000.0
2005-11-01 08:14:00,6.22316,6.22354,6.22276,6.22353,12000000.0
2005-11-01 08:15:00,6.22393,6.2243,6.22371,6.22428,15000000.0
2005-11-01 08:16:00,6.22411,6.22411,6.2223,6.2223,14000000.0
2005-11-01 08:17:00,6.22204,6.22424,6.22204,6.2239,10000000.0
2005-11-01 08:18:00,6.2233,6.22335,6.22223,6.22235,9000000.0
2005-11-01 08:19:00,6.2227,6.22333,6.22223,6.22316,11000000.0
2005-11-01 08:20:00,6.22293,6.22293,6.22191,6.22233,11000000.0
2005-11-01 08:21:00,6.2229,6.22344,6.22215,6.22264,20000000.0
2005-11-01 08:22:00,6.22255,6.22366,6.22236,6.22334,8000000.0
2005-11-01 08:23:00,6.22301,6.2235,6.22301,6.22309,12000000.0
2005-11-01 08:24:00,6.22279,6.22316,6.22173,6.22191,13000000.0
2005-11-01 08:25:00,6.22266,6.22266,6.22156,6.22177,12000000.0
2005-11-01 08:26:00,6.22224,6.22378,6.22224,6.2233,13000000.0
2005-11-01 08:27:00,6.22301,6.22301,6.22227,6.22281,11000000.0
2005-11-01 08:28:00,6.22284,6.22313,6.22251,6.22296,8000000.0
2005-11-01 08:29:00,6.22306,6.22385,6.22283,6.22373,12000000.0
2005-11-01 08:30:00,6.22336,6.22407,6.2228,6.22402,11000000.0
2005-11-01 08:31:00,6.22328,6.22411,6.22281,6.22411,10000000.0
2005-11-01 08:32:00,6.22357,6.22466,6.22323,6.22323,13000000.0
2005-11-01 08:33:00,6.22401,6.22402,6.2231,6.2231,11000000.0
2005-11-01 08:34:00,6.22324,6.22431,6.22324,6.22362,17000000.0
2005-11-01 08:35:00,6.22383,6.22418,6.22304,6.22418,11000000.0
2005-11-01 08:36:00,6.22446,6.22477,6.2238,6.22477,10000000.0
2005-11-01 08:37:00,6.22483,6.22483,6.22392,6.22392,9000000.0
2005-11-01 08:38:00,6.22374,6.22422,6.2231,6.22361,18000000.0
2005-11-01 08:39:00,6.2242,6.22525,6.2242,6.22495,8000000.0
2005-11-01 08:40:00,6.22509,6.22516,6.22354,6.22354,7000000.0
2005-11-01 08:41:00,6.22421,6.22459,6.22368,6.22431,16000000.0
2005-11-01 08:42:00,6.22429,6.22464,6.22353,6.22404,14000000.0
2005-11-01 08:43:00,6.22484,6.2259,6.22484,6.2259,12000000.0
2005-11-01 08:44:00,6.22623,6.22623,6.22509,6.2256,9000000.0
2005-11-01 08:45:00,6.22528,6.22564,6.22421,6.22443,18000000.0
2005-11-01 08:46:00,6.22422,6.22525,6.22422,6.22525,14000000.0
2005-11-01 08:47:00,6.22439,6.22543,6.22383,6.22438,18000000.0
2005-11-01 08:48:00,6.22422,6.22482,6.22305,6.22345,12000000.0
2005-11-01 08:49:00,6.22392,6.22489,6.2227,6.22452,14000000.0
2005-11-01 08:50:00,6.22436,6.22486,6.22375,6.22429,16000000.0
2005-11-01 08:51:00,6.22307,6.22464,6.22293,6.22314,21000000.0
2005-11-01 08:52:00,6.2231,6.22487,6.2231,6.22425,20000000.0
2005-11-01 08:53:00,6.2236,6.22482,6.22292,6.22478,7000000.0
2005-11-01 08:54:00,6.22336,6.22435,6.22294,6.22374,17000000.0
2005-11-01 08:55:00,6.22346,6.22353,6.2221,6.22292,12000000.0
2005-11-01 08:56:00,6.22258,6.22349,6.22229,6.22329,17000000.0
2005-11-01 08:57:00,6.22367,6.22453,6.22328,6.22395,16000000.0
2005-11-01 08:58:00,6.22317,6.22432,6.22271,6.22275,12000000.0
2005-11-01 08:59:00,6.22202,6.22323,6.22169,6.22323,13000000.0
2005-11-01 09:00:00,6.22243,6.22325,6.22122,6.22129,17000000.0
2005-11-01 09:01:00,6.22034,6.22086,6.21884,6.22035,13000000.0
2005-11-01 09:02:00,6.21965,6.22025,6.21911,6.21966,8000000.0
2005-11-01 09:03:00,6.21933,6.22012,6.2186,6.21929,16000000.0
2005-11-01 09:04:00,6.21865,6.22043,6.21856,6.22043,8000000.0
2005-11-01 09:05:00,6.22048,6.22238,6.21962,6.22238,11000000.0
2005-11-01 09:06:00,6.22249,6.22352,6.22243,6.22243,10000000.0
2005-11-01 09:07:00,6.22288,6.22288,6.22205,6.22205,10000000.0
2005-11-01 09:08:00,6.22198,6.22304,6.22176,6.2229,19000000.0
2005-11-01 09:09:00,6.22273,6.22315,6.22202,6.22254,16000000.0
2005-11-01 09:10:00,6.22207,6.22207,6.2211,6.22127,8000000.0
2005-11-01 09:11:00,6.22134,6.22173,6.22046,6.22113,11000000.0
2005-11-01 09:12:00,6.22077,6.22177,6.22039,6.22064,16000000.0
2005-11-01 09:13:00,6.22088,6.2219,6.22088,6.22122,15000000.0
2005-11-01 09:14:00,6.22125,6.22167,6.22039,6.22083,17000000.0
2005-11-01 09:15:00,6.22138,6.2215,6.22001,6.22103,12000000.0
2005-11-01 09:16:00,6.22022,6.2209,6.2192,6.2192,14000000.0
2005-11-01 09:17:00,6.21997,6.22031,6.21823,6.21823,14000000.0
2005-11-01 09:18:00,6.21974,6.22027,6.2194,6.21965,18000000.0
2005-11-01 09:19:00,6.21992,6.22181,6.21974,6.2202,14000000.0
2005-11-01 09:20:00,6.22081,6.22081,6.21919,6.21919,18000000.0
2005-11-01 09:21:00,6.21898,6.22081,6.21898,6.2201,17000000.0
2005-11-01 09:22:00,6.22017,6.22027,6.21951,6.21983,13000000.0
2005-11-01 09:23:00,6.21931,6.21942,6.21803,6.2186,12000000.0
2005-11-01 09:24:00,6.2189,6.21918,6.21782,6.21821,14000000.0
2005-11-01 09:25:00,6.21764,6.21788,6.21674,6.21679,9000000.0
2005-11-01 09:26:00,6.21701,6.21864,6.21676,6.21763,13000000.0
2005-11-01 09:27:00,6.21791,6.21832,6.21709,6.21725,13000000.0
2005-11-01 09:28:00,6.21734,6.21735,6.21587,6.21661,19000000.0
2005-11-01 09:29:00,6.21657,6.21761,6.21572,6.21703,14000000.0
2005-11-01 09:30:00,6.21634,6.2178,6.21573,6.2178,15000000.0
2005-11-01 09:31:00,6.21742,6.21742,6.21664,6.21679,11000000.0
2005-11-01 09:32:00,6.21649,6.21682,6.21567,6.2165,16000000.0
2005-11-01 09:33:00,6.21614,6.21614,6.21428,6.21481,9000000.0
2005-11-01 09:34:00,6.21589,6.2179,6.21589,6.2179,18000000.0
2005-11-01 09:35:00,6.21813,6.21837,6.21697,6.21837,14000000.0
2005-11-01 09:36:00,6.21837,6.21855,6.21712,6.2183,16000000.0
2005-11-01 09:37:00,6.21796,6.21855,6.21746,6.21746,20000000.0
2005-11-01 09:38:00,6.21764,6.21957,6.21764,6.21859,19000000.0
2005-11-01 09:39:00,6.2186,6.21939,6.2182,6.21926,16000000.0
2005-11-01 09:40:00,6.21916,6.21916,6.21788,6.2181,12000000.0
2005-11-01 09:41:00,6.21906,6.21966,6.21798,6.21966,18000000.0
2005-11-01 09:42:00,6.21939,6.2201,6.21906,6.21914,16000000.0
2005-11-01 09:43:00,6.21839,6.21926,6.21777,6.21848,15000000.0
2005-11-01 09:44:00,6.21891,6.219,6.21769,6.21817,13000000.0
2005-11-01 09:45:00,6.21779,6.21834,6.21578,6.21749,13000000.0
2005-11-01 09:46:00,6.21703,6.21878,6.21674,6.21878,17000000.0
2005-11-01 09:47:00,6.21903,6.21944,6.21768,6.21821,13000000.0
2005-11-01 09:48:00,6.21835,6.21915,6.21726,6.21915,16000000.0
2005-11-01 09:49:00,6.21897,6.21906,6.21796,6.21891,17000000.0
2005-11-01 09:50:00,6.21856,6.21979,6.21823,6.21979,12000000.0
2005-11-01 09:51:00,6.21965,6.21968,6.21847,6.21926,16000000.0
2005-11-01 09:52:00,6.21969,6.21983,6.21877,6.21936,16000000.0
2005-11-01 09:53:00,6.21868,6.21868,6.21747,6.21747,15000000.0
2005-11-01 09:54:00,6.21849,6.21863,6.21767,6.21814,15000000.0
2005-11-01 09:55:00,6.21872,6.21872,6.21678,6.21843,15000000.0
2005-11-01 09:56:00,6.2184,6.21856,6.21621,6.21742,17000000.0
2005-11-01 09:57:00,6.21649,6.21747,6.21581,6.21686,12000000.0
2005-11-01 09:58:00,6.21647,6.21647,6.21506,6.21646,14000000.0
2005-11-01 09:59:00,6.21731,6.21746,6.21644,6.21665,10000000.0
2005-11-01 10:00:00,6.21631,6.21716,6.21562,6.21604,11000000.0
2005-11-01 10:01:00,6.21544,6.21686,6.21505,6.21686,24000000.0
2005-11-01 10:02:00,6.21629,6.21831,6.21629,6.21814,14000000.0
2005-11-01 10:03:00,6.21811,6.21811,6.21662,6.21799,16000000.0
2005-11-01 10:04:00,6.21814,6.21859,6.21699,6.21699,10000000.0
2005-11-01 10:05:00,6.21802,6.21822,6.21745,6.21775,10000000.0
2005-11-01 10:06:00,6.21757,6.21785,6.21646,6.21648,9000000.0
2005-11-01 10:07:00,6.21727,6.21854,6.21711,6.21825,11000000.0
2005-11-01 10:08:00,6.21997,6.2205,6.21922,6.21961,9000000.0
2005-11-01 10:09:00,6.21944,6.21976,6.21851,6.21851,11000000.0
2005-11-01 10:10:00,6.21832,6.21931,6.21775,6.21897,15000000.0
2005-11-01 10:11:00,6.21959,6.21959,6.2182,6.2194,16000000.0
2005-11-01 10:12:00,6.21903,6.21964,6.21823,6.21903,19000000.0
2005-11-01 10:13:00,6.21788,6.21818,6.21687,6.21733,9000000.0
2005-11-01 10:14:00,6.21759,6.21759,6.21598,6.21612,11000000.0
2005-11-01 10:15:00,6.21568,6.21588,6.21478,6.21535,8000000.0
2005-11-01 10:16:00,6.21452,6.21568,6.21415,6.21532,17000000.0
2005-11-01 10:17:00,6.21502,6.21542,6.21367,6.21424,16000000.0
2005-11-01 10:18:00,6.21406,6.21443,6.21219,6.2135,16000000.0
2005-11-01 10:19:00,6.21292,6.21377,6.21158,6.21255,17000000.0
2005-11-01 10:20:00,6.21241,6.21286,6.21135,6.21258,16000000.0
2005-11-01 10:21:00,6.21304,6.21381,6.21283,6.21363,7000000.0
2005-11-01 10:22:00,6.21378,6.21378,6.21225,6.21225,10000000.0
2005-11-01 10:23:00,6.2124,6.21293,6.21144,6.21153,14000000.0
2005-11-01 10:24:00,6.21165,6.21167,6.21067,6.21067,13000000.0
2005-11-01 10:25:00,6.21069,6.21175,6.21033,6.21052,12000000.0
2005-11-01 10:26:00,6.21019,6.21233,6.21019,6.21233,11000000.0
2005-11-01 10:27:00,6.21211,6.21311,6.21106,6.21235,13000000.0
2005-11-01 10:28:00,6.21224,6.21339,6.21199,6.21339,13000000.0
2005-11-01 10:29:00,6.21204,6.21232,6.21094,6.21232,11000000.0
2005-11-01 10:30:00,6.21224,6.21329,6.21207,6.21329,9000000.0
2005-11-01 10:31:00,6.21293,6.21319,6.21182,6.21289,16000000.0
2005-11-01 10:32:00,6.21296,6.21337,6.21226,6.21326,9000000.0
2005-11-01 10:33:00,6.2135,6.21453,6.21325,6.21453,12000000.0
2005-11-01 10:34:00,6.21443,6.21534,6.21423,6.21534,11000000.0
2005-11-01 10:35:00,6.21545,6.21545,6.21419,6.21444,17000000.0
2005-11-01 10:36:00,6.21395,6.21448,6.21312,6.21372,10000000.0
2005-11-01 10:37:00,6.21207,6.21271,6.21099,6.21121,15000000.0
2005-11-01 10:38:00,6.21057,6.21057,6.20854,6.20866,17000000.0
2005-11-01 10:39:00,6.20797,6.21024,6.20723,6.20806,13000000.0
2005-11-01 10:40:00,6.20827,6.20841,6.20772,6.208,10000000.0
2005-11-01 10:41:00,6.20863,6.20959,6.20764,6.20959,15000000.0
2005-11-01 10:42:00,6.20949,6.20983,6.20826,6.20902,12000000.0
2005-11-01 10:43:00,6.20854,6.20947,6.2078,6.20947,13000000.0
2005-11-01 10:44:00,6.2093,6.21071,6.20903,6.21071,12000000.0
2005-11-01 10:45:00,6.21101,6.21119,6.20961,6.21099,13000000.0
2005-11-01 10:46:00,6.20991,6.21101,6.20991,6.21081,13000000.0
2005-11-01 10:47:00,6.21157,6.21184,6.21064,6.211,7000000.0
2005-11-01 10:48:00,6.21196,6.2126,6.21137,6.21161,12000000.0
2005-11-01 10:49:00,6.21124,6.2119,6.21113,6.21184,10000000.0
2005-11-01 10:50:00,6.21076,6.21236,6.21076,6.21188,14000000.0
2005-11-01 10:51:00,6.2119,6.21229,6.21134,6.21188,11000000.0
2005-11-01 10:52:00,6.21252,6.21316,6.21195,6.21253,20000000.0
2005-11-01 10:53:00,6.21232,6.2135,6.21141,6.2135,9000000.0
2005-11-01 10:54:00,6.21275,6.21316,6.21175,6.21227,18000000.0
2005-11-01 10:55:00,6.21225,6.21337,6.21173,6.21337,10000000.0
2005-11-01 10:56:00,6.21279,6.21323,6.21248,6.21315,11000000.0
2005-11-01 10:57:00,6.21299,6.21739,6.21289,6.21739,8000000.0
2005-11-01 10:58:00,6.2164,6.21698,6.2151,6.21651,10000000.0
2005-11-01 10:59:00,6.21706,6.21707,6.2159,6.21695,10000000.0
2005-11-01 11:00:00,6.216,6.21653,6.21446,6.21503,15000000.0
2005-11-01 11:01:00,6.21416,6.21419,6.21258,6.21274,12000000.0
2005-11-01 11:02:00,6.21225,6.21336,6.21188,6.2131,8000000.0
2005-11-01 11:03:00,6.21342,6.21377,6.21221,6.21377,11000000.0
2005-11-01 11:04:00,6.21409,6.21504,6.21365,6.21482,15000000.0
2005-11-01 11:05:00,6.21567,6.21598,6.21444,6.21578,17000000.0
2005-11-01 11:06:00,6.21556,6.21746,6.21542,6.21605,12000000.0
2005-11-01 11:07:00,6.21622,6.21765,6.21598,6.21756,11000000.0
2005-11-01 11:08:00,6.2178,6.21791,6.21598,6.21791,22000000.0
2005-11-01 11:09:00,6.21874,6.21893,6.2164,6.21751,9000000.0
2005-11-01 11:10:00,6.21724,6.21768,6.21588,6.21649,16000000.0
2005-11-01 11:11:00,6.21674,6.21698,6.21568,6.21568,7000000.0
2005-11-01 11:12:00,6.21552,6.21613,6.21453,6.21499,15000000.0
2005-11-01 11:13:00,6.21493,6.21569,6.21384,6.21384,11000000.0
2005-11-01 11:14:00,6.21553,6.21818,6.21475,6.21543,18000000.0
2005-11-01 11:15:00,6.21582,6.21702,6.21513,6.21526,11000000.0
2005-11-01 11:16:00,6.21335,6.21476,6.21335,6.21421,13000000.0
2005-11-01 11:17:00,6.21329,6.21453,6.21329,6.21427,13000000.0
2005-11-01 11:18:00,6.21418,6.21418,6.21274,6.21348,9000000.0
2005-11-01 11:19:00,6.21349,6.21376,6.21245,6.21314,17000000.0
2005-11-01 11:20:00,6.21246,6.21348,6.21201,6.21305,14000000.0
2005-11-01 11:21:00,6.21292,6.21333,6.21179,6.2133,14000000.0
2005-11-01 11:22:00,6.21222,6.21381,6.21211,6.21381,22000000.0
2005-11-01 11:23:00,6.21328,6.21477,6.2131,6.21477,8000000.0
2005-11-01 11:24:00,6.21528,6.21531,6.21391,6.21429,18000000.0
2005-11-01 11:25:00,6.21426,6.21501,6.21349,6.21501,9000000.0
2005-11-01 11:26:00,6.21395,6.21411,6.21271,6.21411,15000000.0
2005-11-01 11:27:00,6.21326,6.21355,6.21217,6.21281,10000000.0
2005-11-01 11:28:00,6.21332,6.21394,6.21278,6.21318,13000000.0
2005-11-01 11:29:00,6.21315,6.21369,6.21234,6.21317,17000000.0
2005-11-01 11:30:00,6.2132,6.21427,6.21286,6.21391,13000000.0
2005-11-01 11:31:00,6.21331,6.2148,6.21331,6.21429,12000000.0
2005-11-01 11:32:00,6.21405,6.2145,6.21329,6.21401,20000000.0
2005-11-01 11:33:00,6.21321,6.21334,6.21125,6.21195,16000000.0
2005-11-01 11:34:00,6.21112,6.21157,6.20816,6.21157,13000000.0
2005-11-01 11:35:00,6.21112,6.212,6.21026,6.21192,14000000.0
2005-11-01 11:36:00,6.21123,6.21131,6.21046,6.21076,11000000.0
2005-11-01 11:37:00,6.21035,6.21109,6.20983,6.20989,16000000.0
2005-11-01 11:38:00,6.20973,6.21071,6.20926,6.21027,8000000.0
2005-11-01 11:39:00,6.20826,6.20921,6.20755,6.20835,11000000.0
2005-11-01 11:40:00,6.20795,6.20807,6.20674,6.20751,12000000.0
2005-11-01 11:41:00,6.20774,6.20781,6.20684,6.20781,10000000.0
2005-11-01 11:42:00,6.20806,6.20827,6.20711,6.20789,10000000.0
2005-11-01 11:43:00,6.20873,6.21003,6.20823,6.2096,17000000.0
2005-11-01 11:44:00,6.20901,6.21007,6.20901,6.20978,15000000.0
2005-11-01 11:45:00,6.21034,6.21048,6.20919,6.20919,16000000.0
2005-11-01 11:46:00,6.20842,6.20944,6.20801,6.20801,7000000.0
2005-11-01 11:47:00,6.20809,6.20893,6.20717,6.20825,16000000.0
2005-11-01 11:48:00,6.20923,6.20947,6.20674,6.20674,13000000.0
2005-11-01 11:49:00,6.20664,6.20726,6.20608,6.20726,10000000.0
2005-11-01 11:50:00,6.20687,6.2074,6.20582,6.2074,12000000.0
2005-11-01 11:51:00,6.20756,6.20847,6.20666,6.20696,14000000.0
2005-11-01 11:52:00,6.20755,6.20825,6.20687,6.20785,18000000.0
2005-11-01 11:53:00,6.20821,6.20853,6.20718,6.20814,16000000.0
2005-11-01 11:54:00,6.20812,6.20874,6.20764,6.20764,8000000.0
2005-11-01 11:55:00,6.20745,6.20835,6.20745,6.2076,8000000.0
2005-11-01 11:56:00,6.20793,6.20874,6.20753,6.20815,8000000.0
2005-11-01 11:57:00,6.20757,6.20906,6.20757,6.2084,11000000.0
2005-11-01 11:58:00,6.20837,6.20907,6.20681,6.20736,14000000.0
2005-11-01 11:59:00,6.20764,6.20895,6.20751,6.20807,11000000.0
2005-11-01 12:00:00,6.20783,6.20783,6.20706,6.20725,15000000.0
2005-11-01 12:01:00,6.20696,6.20743,6.20564,6.20628,13000000.0
2005-11-01 12:02:00,6.20577,6.20672,6.20513,6.20629,15000000.0
2005-11-01 12:03:00,6.20691,6.20699,6.20529,6.20638,11000000.0
2005-11-01 12:04:00,6.2069,6.2069,6.20579,6.20687,9000000.0
2005-11-01 12:05:00,6.20691,6.20808,6.20649,6.20761,9000000.0
2005-11-01 12:06:00,6.20767,6.208,6.20677,6.20697,15000000.0
2005-11-01 12:07:00,6.20724,6.20807,6.20651,6.20651,11000000.0
2005-11-01 12:08:00,6.20645,6.20772,6.20645,6.20733,8000000.0
2005-11-01 12:09:00,6.20716,6.2078,6.20617,6.20721,18000000.0
2005-11-01 12:10:00,6.20685,6.20705,6.206,6.20608,14000000.0
2005-11-01 12:11:00,6.20594,6.20674,6.20579,6.20604,9000000.0
2005-11-01 12:12:00,6.20607,6.2064,6.20472,6.20522,18000000.0
2005-11-01 12:13:00,6.20572,6.20685,6.20572,6.20587,12000000.0
2005-11-01 12:14:00,6.20583,6.20584,6.20406,6.20498,10000000.0
2005-11-01 12:15:00,6.20462,6.20481,6.20308,6.20405,8000000.0
2005-11-01 12:16:00,6.20396,6.20396,6.20207,6.20391,14000000.0
2005-11-01 12:17:00,6.2037,6.20376,6.20253,6.20326,13000000.0
2005-11-01 12:18:00,6.20351,6.20457,6.20298,6.204,10000000.0
2005-11-01 12:19:00,6.2049,6.20579,6.20457,6.20579,11000000.0
2005-11-01 12:20:00,6.20621,6.2063,6.20497,6.20511,8000000.0
2005-11-01 12:21:00,6.2053,6.20549,6.20328,6.20328,20000000.0
2005-11-01 12:22:00,6.20312,6.20409,6.20312,6.20395,14000000.0
2005-11-01 12:23:00,6.20452,6.20554,6.20401,6.20545,11000000.0
2005-11-01 12:24:00,6.20439,6.2052,6.20378,6.20414,17000000.0
2005-11-01 12:25:00,6.20447,6.20596,6.20447,6.20529,12000000.0
2005-11-01 12:26:00,6.20506,6.20604,6.20448,6.20604,7000000.0
2005-11-01 12:27:00,6.20672,6.20763,6.20636,6.20711,7000000.0
2005-11-01 12:28:00,6.20812,6.20814,6.20707,6.2078,19000000.0
2005-11-01 12:29:00,6.20733,6.20914,6.20733,6.20908,12000000.0
2005-11-01 12:30:00,6.20842,6.20942,6.20787,6.20925,10000000.0
2005-11-01 12:31:00,6.20858,6.21046,6.20858,6.20875,12000000.0
2005-11-01 12:32:00,6.2076,6.20812,6.20394,6.20635,12000000.0
2005-11-01 12:33:00,6.20757,6.209,6.20757,6.20833,15000000.0
2005-11-01 12:34:00,6.20774,6.20811,6.20565,6.20723,12000000.0
2005-11-01 12:35:00,6.20727,6.20775,6.20676,6.20773,12000000.0
2005-11-01 12:36:00,6.20768,6.20865,6.20729,6.20794,15000000.0
2005-11-01 12:37:00,6.20773,6.2084,6.20709,6.20761,8000000.0
2005-11-01 12:38:00,6.20683,6.20714,6.20543,6.20655,15000000.0
2005-11-01 12:39:00,6.20601,6.20706,6.20508,6.20611,14000000.0
2005-11-01 12:40:00,6.20625,6.20697,6.20539,6.20669,18000000.0
2005-11-01 12:41:00,6.20747,6.20774,6.20586,6.20659,11000000.0
2005-11-01 12:42:00,6.2078,6.20842,6.20745,6.2084,17000000.0
2005-11-01 12:43:00,6.20822,6.20849,6.20747,6.20829,11000000.0
2005-11-01 12:44:00,6.20901,6.20901,6.20729,6.2079,13000000.0
2005-11-01 12:45:00,6.20776,6.20777,6.20634,6.2072,10000000.0
2005-11-01 12:46:00,6.20695,6.20765,6.20637,6.20722,20000000.0
2005-11-01 12:47:00,6.20751,6.2088,6.20751,6.20854,10000000.0
2005-11-01 12:48:00,6.20832,6.20856,6.20762,6.20847,10000000.0
2005-11-01 12:49:00,6.20692,6.20856,6.20678,6.20856,15000000.0
2005-11-01 12:50:00,6.20802,6.20984,6.20757,6.20984,14000000.0
2005-11-01 12:51:00,6.20996,6.20996,6.20785,6.20886,14000000.0
2005-11-01 12:52:00,6.20913,6.20982,6.20816,6.20982,9000000.0
2005-11-01 12:53:00,6.20976,6.21067,6.20901,6.21067,9000000.0
2005-11-01 12:54:00,6.21024,6.21203,6.21024,6.21172,20000000.0
2005-11-01 12:55:00,6.2114,6.21181,6.21069,6.21095,12000000.0
2005-11-01 12:56:00,6.21092,6.21135,6.21005,6.21068,7000000.0
2005-11-01 12:57:00,6.21038,6.21073,6.2099,6.21012,13000000.0
2005-11-01 12:58:00,6.21005,6.21046,6.20942,6.20997,16000000.0
2005-11-01 12:59:00,6.20967,6.21048,6.20873,6.20874,14000000.0
2005-11-01 13:00:00,6.20922,6.20937,6.20808,6.20851,12000000.0
2005-11-01 13:01:00,6.20888,6.20908,6.20786,6.20786,17000000.0
2005-11-01 13:02:00,6.20861,6.21013,6.20861,6.209,10000000.0
2005-11-01 13:03:00,6.20999,6.21011,6.20881,6.20899,22000000.0
2005-11-01 13:04:00,6.20904,6.20934,6.20716,6.20716,20000000.0
2005-11-01 13:05:00,6.20763,6.20839,6.20654,6.20669,14000000.0
2005-11-01 13:06:00,6.20531,6.20687,6.20515,6.2064,17000000.0
2005-11-01 13:07:00,6.20574,6.20768,6.20531,6.20768,22000000.0
2005-11-01 13:08:00,6.20741,6.20829,6.20663,6.20773,12000000.0
2005-11-01 13:09:00,6.2073,6.2088,6.20725,6.20805,12000000.0
2005-11-01 13:10:00,6.20808,6.20866,6.208,6.20832,20000000.0
2005-11-01 13:11:00,6.20683,6.2091,6.20683,6.20771,12000000.0
2005-11-01 13:12:00,6.20748,6.20776,6.20634,6.20765,16000000.0
2005-11-01 13:13:00,6.20874,6.20874,6.20786,6.20855,14000000.0
2005-11-01 13:14:00,6.20786,6.20844,6.20399,6.20804,17000000.0
2005-11-01 13:15:00,6.20884,6.20978,6.20832,6.20958,7000000.0
2005-11-01 13:16:00,6.20972,6.20985,6.20891,6.20922,9000000.0
2005-11-01 13:17:00,6.20881,6.20953,6.20778,6.20824,15000000.0
2005-11-01 13:18:00,6.20906,6.2092,6.20814,6.20888,17000000.0
2005-11-01 13:19:00,6.2092,6.21038,6.20868,6.20958,15000000.0
2005-11-01 13:20:00,6.20999,6.21072,6.20916,6.21004,12000000.0
2005-11-01 13:21:00,6.20937,6.20991,6.20779,6.20915,24000000.0
2005-11-01 13:22:00,6.20957,6.21124,6.20957,6.21076,12000000.0
2005-11-01 13:23:00,6.21116,6.21116,6.2093,6.21041,12000000.0
2005-11-01 13:24:00,6.21058,6.21205,6.21036,6.21105,18000000.0
2005-11-01 13:25:00,6.2104,6.21102,6.2098,6.21076,12000000.0
2005-11-01 13:26:00,6.21123,6.21182,6.21053,6.2107,12000000.0
2005-11-01 13:27:00,6.21144,6.2118,6.21078,6.21178,9000000.0
2005-11-01 13:28:00,6.21115,6.2121,6.21114,6.21178,15000000.0
2005-11-01 13:29:00,6.21148,6.21208,6.21134,6.21137,14000000.0
2005-11-01 13:30:00,6.21117,6.21195,6.21057,6.21195,11000000.0
2005-11-01 13:31:00,6.21197,6.21318,6.2084,6.21318,11000000.0
2005-11-01 13:32:00,6.21411,6.21411,6.21154,6.21203,8000000.0
2005-11-01 13:33:00,6.21119,6.21192,6.21065,6.21132,14000000.0
2005-11-01 13:34:00,6.21068,6.21104,6.20999,6.21073,11000000.0
2005-11-01 13:35:00,6.20961,6.21018,6.20882,6.20897,16000000.0
2005-11-01 13:36:00,6.20935,6.20938,6.20754,6.20841,8000000.0
2005-11-01 13:37:00,6.20925,6.21009,6.20859,6.20934,17000000.0
2005-11-01 13:38:00,6.21027,6.21184,6.20892,6.21069,14000000.0
2005-11-01 13:39:00,6.21109,6.21109,6.20957,6.2096,10000000.0
2005-11-01 13:40:00,6.20934,6.21045,6.20924,6.21005,8000000.0
2005-11-01 13:41:00,6.20972,6.21082,6.20916,6.21023,11000000.0
2005-11-01 13:42:00,6.20949,6.20995,6.20837,6.20969,14000000.0
2005-11-01 13:43:00,6.2083,6.20846,6.20686,6.20686,11000000.0
2005-11-01 13:44:00,6.20726,6.20898,6.20726,6.20753,11000000.0
2005-11-01 13:45:00,6.20708,6.20931,6.20708,6.20775,14000000.0
2005-11-01 13:46:00,6.20818,6.20919,6.20776,6.20797,11000000.0
2005-11-01 13:47:00,6.20837,6.20931,6.20795,6.20846,13000000.0
2005-11-01 13:48:00,6.2081,6.20872,6.20728,6.2074,14000000.0
2005-11-01 13:49:00,6.20821,6.20851,6.20729,6.20796,12000000.0
2005-11-01 13:50:00,6.20817,6.21122,6.20794,6.21122,16000000.0
2005-11-01 13:51:00,6.20978,6.20978,6.20753,6.20841,14000000.0
2005-11-01 13:52:00,6.20694,6.20816,6.20611,6.20715,10000000.0
2005-11-01 13:53:00,6.20682,6.207,6.20588,6.20628,10000000.0
2005-11-01 13:54:00,6.20679,6.20726,6.20622,6.20726,8000000.0
2005-11-01 13:55:00,6.20741,6.20755,6.20641,6.20694,13000000.0
2005-11-01 13:56:00,6.20778,6.21002,6.20704,6.20864,17000000.0
2005-11-01 13:57:00,6.20751,6.20794,6.20691,6.20695,13000000.0
2005-11-01 13:58:00,6.20666,6.20789,6.20634,6.2076,7000000.0
2005-11-01 13:59:00,6.2068,6.2068,6.20565,6.20616,9000000.0
2005-11-01 14:00:00,6.2067,6.20751,6.20625,6.20684,7000000.0
2005-11-01 14:01:00,6.2071,6.2071,6.20572,6.20586,11000000.0
2005-11-01 14:02:00,6.20581,6.20692,6.20576,6.20692,19000000.0
2005-11-01 14:03:00,6.20642,6.20663,6.20574,6.20606,13000000.0
2005-11-01 14:04:00,6.20582,6.20669,6.2056,6.20625,22000000.0
2005-11-01 14:05:00,6.20663,6.21046,6.20663,6.20773,17000000.0
2005-11-01 14:06:00,6.2073,6.20764,6.20652,6.20764,11000000.0
2005-11-01 14:07:00,6.20731,6.20791,6.20629,6.20791,9000000.0
2005-11-01 14:08:00,6.20641,6.20703,6.20579,6.20703,11000000.0
2005-11-01 14:09:00,6.20649,6.20729,6.20571,6.20644,12000000.0
2005-11-01 14:10:00,6.20789,6.20811,6.20696,6.20702,13000000.0
2005-11-01 14:11:00,6.20791,6.20816,6.20675,6.20816,14000000.0
2005-11-01 14:12:00,6.20839,6.20867,6.20718,6.20748,11000000.0
2005-11-01 14:13:00,6.20744,6.20807,6.20724,6.20807,11000000.0
2005-11-01 14:14:00,6.20692,6.20775,6.20641,6.20728,7000000.0
2005-11-01 14:15:00,6.20717,6.20719,6.20603,6.20679,14000000.0
2005-11-01 14:16:00,6.2066,6.20811,6.20614,6.20709,13000000.0
2005-11-01 14:17:00,6.20854,6.20891,6.20748,6.20885,22000000.0
2005-11-01 14:18:00,6.20897,6.20955,6.20826,6.20826,15000000.0
2005-11-01 14:19:00,6.20963,6.2097,6.20874,6.20931,12000000.0
2005-11-01 14:20:00,6.20871,6.20957,6.20832,6.20957,7000000.0
2005-11-01 14:21:00,6.20846,6.20946,6.20573,6.20869,13000000.0
2005-11-01 14:22:00,6.20878,6.20986,6.20848,6.20986,8000000.0
2005-11-01 14:23:00,6.21028,6.21041,6.20908,6.21009,11000000.0
2005-11-01 14:24:00,6.21045,6.21045,6.20839,6.20839,13000000.0
2005-11-01 14:25:00,6.20951,6.21049,6.20919,6.21049,15000000.0
2005-11-01 14:26:00,6.20947,6.20947,6.20664,6.20664,8000000.0
2005-11-01 14:27:00,6.2069,6.20797,6.20606,6.20606,10000000.0
2005-11-01 14:28:00,6.2059,6.20643,6.20558,6.20594,11000000.0
2005-11-01 14:29:00,6.20622,6.20651,6.20562,6.20585,21000000.0
2005-11-01 14:30:00,6.20583,6.20685,6.20583,6.20685,11000000.0
2005-11-01 14:31:00,6.20665,6.207,6.2059,6.20652,17000000.0
2005-11-01 14:32:00,6.20636,6.20659,6.20528,6.20595,15000000.0
2005-11-01 14:33:00,6.20496,6.20532,6.20351,6.20376,8000000.0
2005-11-01 14:34:00,6.20193,6.20297,6.20038,6.20038,9000000.0
2005-11-01 14:35:00,6.19977,6.20033,6.19829,6.20033,11000000.0
2005-11-01 14:36:00,6.20025,6.2011,6.19931,6.20014,15000000.0
2005-11-01 14:37:00,6.19974,6.20044,6.19919,6.19982,8000000.0
2005-11-01 14:38:00,6.2003,6.20093,6.19991,6.20028,10000000.0
2005-11-01 14:39:00,6.20148,6.20148,6.19967,6.20011,19000000.0
2005-11-01 14:40:00,6.20021,6.20236,6.20021,6.20089,15000000.0
2005-11-01 14:41:00,6.20117,6.20183,6.20002,6.20128,15000000.0
2005-11-01 14:42:00,6.20143,6.20218,6.20114,6.2019,17000000.0
2005-11-01 14:43:00,6.2025,6.2031,6.19883,6.20179,15000000.0
2005-11-01 14:44:00,6.20216,6.20216,6.20068,6.20171,15000000.0
2005-11-01 14:45:00,6.20172,6.20256,6.20135,6.20187,9000000.0
2005-11-01 14:46:00,6.20317,6.20357,6.20243,6.2035,11000000.0
2005-11-01 14:47:00,6.20338,6.20419,6.20274,6.20274,12000000.0
2005-11-01 14:48:00,6.20361,6.20421,6.20292,6.20323,12000000.0
2005-11-01 14:49:00,6.20303,6.20476,6.20303,6.20406,12000000.0
2005-11-01 14:50:00,6.20357,6.20435,6.20303,6.20379,15000000.0
2005-11-01 14:51:00,6.20377,6.20394,6.20292,6.20312,10000000.0
2005-11-01 14:52:00,6.20328,6.20383,6.20297,6.20297,13000000.0
2005-11-01 14:53:00,6.20378,6.20497,6.20373,6.20449,13000000.0
2005-11-01 14:54:00,6.20307,6.20496,6.20307,6.20475,9000000.0
2005-11-01 14:55:00,6.2046,6.20502,6.20396,6.20484,16000000.0
2005-11-01 14:56:00,6.20479,6.20539,6.20376,6.20533,15000000.0
2005-11-01 14:57:00,6.20507,6.20507,6.20066,6.20294,15000000.0
2005-11-01 14:58:00,6.2039,6.20455,6.20346,6.20436,11000000.0
2005-11-01 14:59:00,6.20454,6.20507,6.20372,6.20372,14000000.0
2005-11-01 15:00:00,6.2038,6.20397,6.2021,6.203,18000000.0
2005-11-01 15:01:00,6.20286,6.20286,6.20173,6.2028,12000000.0
2005-11-01 15:02:00,6.20295,6.20302,6.20115,6.20255,7000000.0
2005-11-01 15:03:00,6.20421,6.20477,6.20337,6.2042,18000000.0
2005-11-01 15:04:00,6.20449,6.2056,6.2041,6.20545,21000000.0
2005-11-01 15:05:00,6.20561,6.20598,6.20498,6.20545,13000000.0
2005-11-01 15:06:00,6.20556,6.20608,6.20444,6.20497,14000000.0
2005-11-01 15:07:00,6.20513,6.20708,6.20513,6.20708,22000000.0
2005-11-01 15:08:00,6.20744,6.20831,6.20704,6.20831,10000000.0
2005-11-01 15:09:00,6.20879,6.20879,6.20614,6.20614,9000000.0
2005-11-01 15:10:00,6.20629,6.20708,6.20553,6.20692,14000000.0
2005-11-01 15:11:00,6.20743,6.20776,6.20617,6.2077,12000000.0
2005-11-01 15:12:00,6.2082,6.2085,6.20645,6.20738,13000000.0
2005-11-01 15:13:00,6.20695,6.20828,6.20573,6.20723,12000000.0
2005-11-01 15:14:00,6.20654,6.20868,6.20631,6.20868,10000000.0
2005-11-01 15:15:00,6.20847,6.20847,6.20705,6.20726,16000000.0
2005-11-01 15:16:00,6.20696,6.20755,6.20643,6.20747,15000000.0
2005-11-01 15:17:00,6.20702,6.20804,6.20678,6.20732,14000000.0
2005-11-01 15:18:00,6.20697,6.20783,6.20617,6.20645,12000000.0
2005-11-01 15:19:00,6.20662,6.20728,6.20593,6.2066,11000000.0
2005-11-01 15:20:00,6.20687,6.20782,6.20582,6.20632,14000000.0
2005-11-01 15:21:00,6.20523,6.20672,6.20503,6.20622,14000000.0
2005-11-01 15:22:00,6.20633,6.20663,6.20522,6.20625,10000000.0
2005-11-01 15:23:00,6.20556,6.20675,6.20526,6.20526,11000000.0
2005-11-01 15:24:00,6.20556,6.20609,6.20511,6.20551,10000000.0
2005-11-01 15:25:00,6.20527,6.2064,6.20412,6.20568,16000000.0
2005-11-01 15:26:00,6.205,6.20623,6.20485,6.20586,15000000.0
2005-11-01 15:27:00,6.20543,6.20561,6.20492,6.20513,10000000.0
2005-11-01 15:28:00,6.20464,6.20494,6.20417,6.20446,11000000.0
2005-11-01 15:29:00,6.20544,6.2063,6.20466,6.20531,19000000.0
2005-11-01 15:30:00,6.20526,6.20615,6.20526,6.20593,10000000.0
2005-11-01 15:31:00,6.20484,6.2055,6.20405,6.20466,14000000.0
2005-11-01 15:32:00,6.20518,6.20518,6.20388,6.20498,12000000.0
2005-11-01 15:33:00,6.20484,6.20557,6.20438,6.20541,20000000.0
2005-11-01 15:34:00,6.20568,6.20568,6.20428,6.20464,12000000.0
2005-11-01 15:35:00,6.20594,6.20639,6.20561,6.20624,12000000.0
2005-11-01 15:36:00,6.20598,6.20709,6.20567,6.20707,10000000.0
2005-11-01 15:37:00,6.2072,6.20792,6.20666,6.20735,10000000.0
2005-11-01 15:38:00,6.20809,6.20809,6.20666,6.20681,13000000.0
2005-11-01 15:39:00,6.20789,6.20822,6.20704,6.20734,7000000.0
2005-11-01 15:40:00,6.20754,6.20764,6.20571,6.20571,10000000.0
2005-11-01 15:41:00,6.20642,6.20681,6.2062,6.20672,9000000.0
2005-11-01 15:42:00,6.20684,6.20702,6.20556,6.20606,13000000.0
2005-11-01 15:43:00,6.20751,6.20758,6.20641,6.20739,16000000.0
2005-11-01 15:44:00,6.20773,6.20819,6.20687,6.20687,14000000.0
2005-11-01 15:45:00,6.20768,6.20865,6.20661,6.20785,15000000.0
2005-11-01 15:46:00,6.20848,6.20866,6.20606,6.2074,13000000.0
2005-11-01 15:47:00,6.20803,6.20836,6.20752,6.20752,9000000.0
2005-11-01 15:48:00,6.20785,6.20993,6.20785,6.20915,21000000.0
2005-11-01 15:49:00,6.21043,6.21043,6.20845,6.21017,23000000.0
2005-11-01 15:50:00,6.21007,6.21125,6.20941,6.20941,12000000.0
2005-11-01 15:51:00,6.21152,6.21155,6.20992,6.21033,19000000.0
2005-11-01 15:52:00,6.20983,6.21144,6.20957,6.20978,15000000.0
2005-11-01 15:53:00,6.20969,6.21075,6.20918,6.21071,14000000.0
2005-11-01 15:54:00,6.21116,6.21199,6.21057,6.21103,15000000.0
2005-11-01 15:55:00,6.21243,6.21426,6.21145,6.2135,12000000.0
2005-11-01 15:56:00,6.21397,6.21566,6.21366,6.21416,18000000.0
2005-11-01 15:57:00,6.21578,6.2158,6.21512,6.21543,10000000.0
2005-11-01 15:58:00,6.21463,6.2162,6.21419,6.2162,22000000.0
2005-11-01 15:59:00,6.2162,6.2169,6.21531,6.21531,12000000.0
2005-11-01 16:00:00,6.21481,6.2163,6.21474,6.2163,12000000.0
2005-11-01 16:01:00,6.2163,6.21676,6.21522,6.21522,12000000.0
2005-11-01 16:02:00,6.21623,6.21623,6.21469,6.21483,13000000.0
2005-11-01 16:03:00,6.21496,6.21612,6.21436,6.21436,13000000.0
2005-11-01 16:04:00,6.21339,6.21584,6.21339,6.21568,11000000.0
2005-11-01 16:05:00,6.21528,6.216,6.21463,6.216,9000000.0
2005-11-01 16:06:00,6.21621,6.21694,6.21592,6.21621,14000000.0
2005-11-01 16:07:00,6.21595,6.21629,6.21497,6.21614,15000000.0
2005-11-01 16:08:00,6.21589,6.21713,6.21574,6.21711,15000000.0
2005-11-01 16:09:00,6.21743,6.21818,6.21669,6.21696,17000000.0
2005-11-01 16:10:00,6.21592,6.21621,6.21415,6.21549,14000000.0
2005-11-01 16:11:00,6.21571,6.21571,6.21459,6.21459,9000000.0
2005-11-01 16:12:00,6.21538,6.21564,6.21443,6.21443,15000000.0
2005-11-01 16:13:00,6.21432,6.21556,6.2131,6.21505,14000000.0
2005-11-01 16:14:00,6.21484,6.21582,6.21423,6.21548,12000000.0
2005-11-01 16:15:00,6.21454,6.21475,6.21363,6.21447,14000000.0
2005-11-01 16:16:00,6.21437,6.21539,6.21415,6.21428,13000000.0
2005-11-01 16:17:00,6.21535,6.21535,6.21412,6.2144,18000000.0
2005-11-01 16:18:00,6.21367,6.2154,6.21281,6.2154,13000000.0
2005-11-01 16:19:00,6.21553,6.21553,6.21357,6.21421,8000000.0
2005-11-01 16:20:00,6.21445,6.21515,6.21398,6.21435,13000000.0
2005-11-01 16:21:00,6.21374,6.21399,6.21268,6.21368,12000000.0
2005-11-01 16:22:00,6.21419,6.21444,6.21303,6.21398,11000000.0
2005-11-01 16:23:00,6.21356,6.21431,6.21269,6.21431,14000000.0
2005-11-01 16:24:00,6.2136,6.21413,6.21241,6.21338,15000000.0
2005-11-01 16:25:00,6.21393,6.21404,6.21255,6.21346,11000000.0
2005-11-01 16:26:00,6.21318,6.21398,6.21318,6.2135,8000000.0
2005-11-01 16:27:00,6.2133,6.21413,6.21326,6.21359,10000000.0
2005-11-01 16:28:00,6.2135,6.21433,6.21266,6.21266,15000000.0
2005-11-01 16:29:00,6.21283,6.2143,6.21283,6.2137,7000000.0
2005-11-01 16:30:00,6.21397,6.21397,6.21247,6.21282,16000000.0
2005-11-01 16:31:00,6.21296,6.21616,6.21296,6.21521,14000000.0
2005-11-01 16:32:00,6.21596,6.21715,6.2152,6.21715,7000000.0
2005-11-01 16:33:00,6.21767,6.2184,6.21734,6.21825,8000000.0
2005-11-01 16:34:00,6.21806,6.21806,6.21596,6.21703,8000000.0
2005-11-01 16:35:00,6.21711,6.21872,6.21696,6.21872,9000000.0
2005-11-01 16:36:00,6.21939,6.22056,6.21782,6.21984,13000000.0
2005-11-01 16:37:00,6.21986,6.22089,6.2189,6.21987,18000000.0
2005-11-01 16:38:00,6.21989,6.22187,6.21989,6.2215,18000000.0
2005-11-01 16:39:00,6.22241,6.22241,6.22106,6.22167,20000000.0
2005-11-01 16:40:00,6.22191,6.2227,6.22129,6.2227,13000000.0
2005-11-01 16:41:00,6.22286,6.2229,6.2207,6.22105,20000000.0
2005-11-01 16:42:00,6.22077,6.2225,6.22036,6.22159,18000000.0
2005-11-01 16:43:00,6.22115,6.22158,6.21965,6.22053,15000000.0
2005-11-01 16:44:00,6.2201,6.2202,6.21838,6.21838,20000000.0
2005-11-01 16:45:00,6.21815,6.21941,6.21815,6.21893,13000000.0
2005-11-01 16:46:00,6.21848,6.21848,6.21661,6.218,15000000.0
2005-11-01 16:47:00,6.21874,6.21875,6.21724,6.21725,8000000.0
2005-11-01 16:48:00,6.21732,6.21748,6.21621,6.21748,11000000.0
2005-11-01 16:49:00,6.21717,6.21756,6.2153,6.21721,12000000.0
2005-11-01 16:50:00,6.21703,6.21748,6.21574,6.21723,15000000.0
2005-11-01 16:51:00,6.21696,6.21696,6.21497,6.21665,18000000.0
2005-11-01 16:52:00,6.21629,6.21669,6.2151,6.21579,14000000.0
2005-11-01 16:53:00,6.21602,6.21715,6.21542,6.21643,8000000.0
2005-11-01 16:54:00,6.2171,6.2182,6.21677,6.21807,11000000.0
2005-11-01 16:55:00,6.21805,6.21921,6.21769,6.21868,12000000.0
2005-11-01 16:56:00,6.21817,6.21941,6.21787,6.21899,10000000.0
2005-11-01 16:57:00,6.21867,6.21928,6.21809,6.21928,8000000.0
2005-11-01 16:58:00,6.21823,6.21886,6.21799,6.21878,9000000.0
2005-11-01 16:59:00,6.21925,6.21951,6.21724,6.21837,13000000.0
2005-11-01 17:00:00,6.22046,6.22594,6.22046,6.22594,11000000.0
2005-11-01 17:01:00,6.2253,6.22532,6.22304,6.22393,12000000.0
2005-11-01 17:02:00,6.22288,6.22416,6.22248,6.22413,10000000.0
2005-11-01 17:03:00,6.2247,6.22497,6.22355,6.22355,16000000.0
2005-11-01 17:04:00,6.22368,6.22486,6.22323,6.2242,13000000.0
2005-11-01 17:05:00,6.22516,6.22694,6.22516,6.22621,16000000.0
2005-11-01 17:06:00,6.22472,6.22472,6.22162,6.22203,12000000.0
2005-11-01 17:07:00,6.22167,6.22186,6.21588,6.21593,8000000.0
2005-11-01 17:08:00,6.21607,6.21646,6.21421,6.21617,21000000.0
2005-11-01 17:09:00,6.21615,6.21615,6.21347,6.21544,16000000.0
2005-11-01 17:10:00,6.21516,6.21531,6.21405,6.21422,11000000.0
2005-11-01 17:11:00,6.21405,6.21556,6.21284,6.21556,11000000.0
2005-11-01 17:12:00,6.21606,6.21718,6.21554,6.21718,9000000.0
2005-11-01 17:13:00,6.21656,6.21672,6.21593,6.21665,9000000.0
2005-11-01 17:14:00,6.21603,6.21741,6.21585,6.21689,17000000.0
2005-11-01 17:15:00,6.21758,6.21758,6.21467,6.21504,11000000.0
2005-11-01 17:16:00,6.21374,6.21375,6.21197,6.21295,15000000.0
2005-11-01 17:17:00,6.21442,6.21459,6.2134,6.21437,13000000.0
2005-11-01 17:18:00,6.2149,6.2149,6.21316,6.21426,15000000.0
2005-11-01 17:19:00,6.21364,6.21525,6.21364,6.21511,17000000.0
2005-11-01 17:20:00,6.21545,6.21624,6.21497,6.21599,12000000.0
2005-11-01 17:21:00,6.21697,6.21707,6.21458,6.21458,7000000.0
2005-11-01 17:22:00,6.21448,6.21502,6.21237,6.21461,14000000.0
2005-11-01 17:23:00,6.21548,6.21606,6.21449,6.21592,13000000.0
2005-11-01 17:24:00,6.21559,6.21637,6.21559,6.21615,9000000.0
2005-11-01 17:25:00,6.21642,6.21642,6.21433,6.21433,11000000.0
2005-11-01 17:26:00,6.21447,6.21618,6.21335,6.21618,16000000.0
2005-11-01 17:27:00,6.21615,6.21834,6.21528,6.21834,9000000.0
2005-11-01 17:28:00,6.21883,6.21883,6.21659,6.21851,15000000.0
2005-11-01 17:29:00,6.22011,6.22115,6.21997,6.22057,11000000.0
2005-11-01 17:30:00,6.22134,6.2215,6.21989,6.22069,19000000.0
2005-11-01 17:31:00,6.22037,6.22118,6.21963,6.21963,11000000.0
2005-11-01 17:32:00,6.21874,6.22064,6.2187,6.22,9000000.0
2005-11-01 17:33:00,6.22071,6.22071,6.21799,6.21846,10000000.0
2005-11-01 17:34:00,6.21902,6.22317,6.21877,6.22276,14000000.0
2005-11-01 17:35:00,6.22174,6.22241,6.21968,6.22085,13000000.0
2005-11-01 17:36:00,6.21928,6.22115,6.21912,6.22001,11000000.0
2005-11-01 17:37:00,6.21901,6.21997,6.21808,6.21896,15000000.0
2005-11-01 17:38:00,6.21937,6.22088,6.21937,6.22026,17000000.0
2005-11-01 17:39:00,6.21952,6.22041,6.2195,6.21959,8000000.0
2005-11-01 17:40:00,6.21914,6.21972,6.21826,6.21972,12000000.0
2005-11-01 17:41:00,6.22032,6.2215,6.21938,6.22131,21000000.0
2005-11-01 17:42:00,6.2223,6.2223,6.2207,6.22102,13000000.0
2005-11-01 17:43:00,6.22069,6.22129,6.22026,6.22083,11000000.0
2005-11-01 17:44:00,6.22032,6.22055,6.21929,6.21988,19000000.0
2005-11-01 17:45:00,6.22022,6.22042,6.21881,6.21903,10000000.0
2005-11-01 17:46:00,6.21964,6.22055,6.21879,6.22053,13000000.0
2005-11-01 17:47:00,6.2197,6.2201,6.218,6.218,9000000.0
2005-11-01 17:48:00,6.21694,6.21777,6.21633,6.21777,14000000.0
2005-11-01 17:49:00,6.21786,6.21869,6.21693,6.21754,14000000.0
2005-11-01 17:50:00,6.21681,6.21683,6.21558,6.21562,17000000.0
2005-11-01 17:51:00,6.21639,6.21674,6.21533,6.21611,13000000.0
2005-11-01 17:52:00,6.21566,6.21616,6.21498,6.21535,24000000.0
2005-11-01 17:53:00,6.21597,6.21706,6.21556,6.21706,16000000.0
2005-11-01 17:54:00,6.21719,6.21755,6.21553,6.21553,16000000.0
2005-11-01 17:55:00,6.21622,6.21664,6.21552,6.2164,13000000.0
2005-11-01 17:56:00,6.21626,6.21726,6.21543,6.21712,15000000.0
2005-11-01 17:57:00,6.2174,6.2174,6.21616,6.2167,10000000.0
2005-11-01 17:58:00,6.21719,6.21787,6.21689,6.21774,15000000.0
2005-11-01 17:59:00,6.21743,6.21862,6.21743,6.21839,13000000.0
2005-11-01 18:00:00,6.2179,6.21848,6.21724,6.21768,7000000.0
2005-11-01 18:01:00,6.21748,6.21875,6.21718,6.21839,18000000.0
2005-11-01 18:02:00,6.21816,6.2191,6.21715,6.21852,17000000.0
2005-11-01 18:03:00,6.21791,6.2188,6.21693,6.21811,16000000.0
2005-11-01 18:04:00,6.21755,6.21782,6.21663,6.21663,14000000.0
2005-11-01 18:05:00,6.2168,6.21738,6.2162,6.21715,13000000.0
2005-11-01 18:06:00,6.21735,6.21763,6.21586,6.21654,18000000.0
2005-11-01 18:07:00,6.21604,6.21732,6.2156,6.21674,12000000.0
2005-11-01 18:08:00,6.21575,6.21686,6.21467,6.21499,18000000.0
2005-11-01 18:09:00,6.21453,6.21469,6.21277,6.21376,12000000.0
2005-11-01 18:10:00,6.21411,6.21612,6.21383,6.21525,13000000.0
2005-11-01 18:11:00,6.21505,6.21752,6.21505,6.21752,10000000.0
2005-11-01 18:12:00,6.21825,6.21827,6.21597,6.21597,11000000.0
2005-11-01 18:13:00,6.21685,6.21746,6.21658,6.21669,14000000.0
2005-11-01 18:14:00,6.21699,6.21768,6.21647,6.21768,10000000.0
2005-11-01 18:15:00,6.21802,6.21821,6.21666,6.21666,10000000.0
2005-11-01 18:16:00,6.21725,6.21758,6.21585,6.21585,9000000.0
2005-11-01 18:17:00,6.21699,6.21792,6.21522,6.21522,18000000.0
2005-11-01 18:18:00,6.21628,6.21703,6.21549,6.21549,14000000.0
2005-11-01 18:19:00,6.21623,6.21671,6.21491,6.2163,10000000.0
2005-11-01 18:20:00,6.21439,6.21507,6.21344,6.21507,15000000.0
2005-11-01 18:21:00,6.21462,6.21564,6.21412,6.21564,18000000.0
2005-11-01 18:22:00,6.21566,6.21566,6.21463,6.21515,14000000.0
2005-11-01 18:23:00,6.21455,6.21533,6.21449,6.2153,7000000.0
2005-11-01 18:24:00,6.21596,6.21618,6.21484,6.2158,9000000.0
2005-11-01 18:25:00,6.21584,6.21588,6.21433,6.21588,13000000.0
2005-11-01 18:26:00,6.21561,6.2159,6.214,6.21509,16000000.0
2005-11-01 18:27:00,6.21508,6.21508,6.21322,6.21419,14000000.0
2005-11-01 18:28:00,6.21459,6.21473,6.21366,6.21381,13000000.0
2005-11-01 18:29:00,6.21368,6.21458,6.21291,6.21458,11000000.0
2005-11-01 18:30:00,6.2141,6.2141,6.21151,6.21254,16000000.0
2005-11-01 18:31:00,6.21196,6.2121,6.21082,6.21092,12000000.0
2005-11-01 18:32:00,6.20971,6.21063,6.20834,6.20834,11000000.0
2005-11-01 18:33:00,6.2087,6.20896,6.20779,6.20896,13000000.0
2005-11-01 18:34:00,6.20964,6.20964,6.20641,6.20734,13000000.0
2005-11-01 18:35:00,6.2067,6.20773,6.20639,6.20691,18000000.0
2005-11-01 18:36:00,6.20716,6.20738,6.20635,6.20727,18000000.0
2005-11-01 18:37:00,6.20733,6.20878,6.20679,6.20878,18000000.0
2005-11-01 18:38:00,6.21026,6.21089,6.20973,6.21061,11000000.0
2005-11-01 18:39:00,6.21095,6.21095,6.20881,6.2095,11000000.0
2005-11-01 18:40:00,6.20956,6.21052,6.20904,6.20972,14000000.0
2005-11-01 18:41:00,6.21017,6.21148,6.21017,6.21099,16000000.0
2005-11-01 18:42:00,6.21105,6.21277,6.21071,6.21228,14000000.0
2005-11-01 18:43:00,6.21266,6.21356,6.21179,6.21204,10000000.0
2005-11-01 18:44:00,6.2112,6.21177,6.20973,6.21177,13000000.0
2005-11-01 18:45:00,6.21193,6.21199,6.21055,6.21115,13000000.0
2005-11-01 18:46:00,6.21154,6.21205,6.21058,6.2111,12000000.0
2005-11-01 18:47:00,6.21105,6.21181,6.21076,6.21181,14000000.0
2005-11-01 18:48:00,6.21046,6.21128,6.21002,6.21113,15000000.0
2005-11-01 18:49:00,6.21081,6.21141,6.21025,6.21088,12000000.0
2005-11-01 18:50:00,6.2113,6.21273,6.21109,6.21237,9000000.0
2005-11-01 18:51:00,6.21172,6.21214,6.21061,6.21182,17000000.0
2005-11-01 18:52:00,6.21151,6.21169,6.21094,6.21163,9000000.0
2005-11-01 18:53:00,6.21218,6.21294,6.21136,6.21293,14000000.0
2005-11-01 18:54:00,6.21213,6.21248,6.2117,6.2123,14000000.0
2005-11-01 18:55:00,6.2125,6.21415,6.21211,6.21415,10000000.0
2005-11-01 18:56:00,6.21425,6.21588,6.21359,6.215,16000000.0
2005-11-01 18:57:00,6.2153,6.21549,6.21423,6.21437,17000000.0
2005-11-01 18:58:00,6.21469,6.21505,6.21356,6.21455,14000000.0
2005-11-01 18:59:00,6.21421,6.21472,6.21386,6.21462,14000000.0
2005-11-01 19:00:00,6.21454,6.21468,6.21385,6.21442,15000000.0
2005-11-01 19:01:00,6.21403,6.2151,6.21382,6.21447,15000000.0
2005-11-01 19:02:00,6.21452,6.21518,6.21356,6.21518,14000000.0
2005-11-01 19:03:00,6.21647,6.21711,6.21504,6.2164,14000000.0
2005-11-01 19:04:00,6.21672,6.21677,6.21553,6.21663,12000000.0
2005-11-01 19:05:00,6.21717,6.21717,6.21509,6.21509,15000000.0
2005-11-01 19:06:00,6.21505,6.21653,6.21454,6.21483,16000000.0
2005-11-01 19:07:00,6.2163,6.21731,6.21619,6.21727,20000000.0
2005-11-01 19:08:00,6.21712,6.21768,6.21669,6.21758,8000000.0
2005-11-01 19:09:00,6.21706,6.21706,6.21497,6.21497,17000000.0
2005-11-01 19:10:00,6.21497,6.21642,6.2148,6.21642,9000000.0
2005-11-01 19:11:00,6.21569,6.21628,6.21493,6.2158,16000000.0
2005-11-01 19:12:00,6.21635,6.21635,6.21385,6.21385,13000000.0
2005-11-01 19:13:00,6.21409,6.21444,6.2132,6.21386,10000000.0
2005-11-01 19:14:00,6.21391,6.21502,6.21378,6.21483,20000000.0
2005-11-01 19:15:00,6.21488,6.21584,6.21465,6.21584,12000000.0
2005-11-01 19:16:00,6.21555,6.21622,6.21489,6.21531,8000000.0
2005-11-01 19:17:00,6.21557,6.21628,6.21516,6.21576,18000000.0
2005-11-01 19:18:00,6.21606,6.21626,6.21485,6.21592,11000000.0
2005-11-01 19:19:00,6.21539,6.21547,6.2137,6.21444,12000000.0
2005-11-01 19:20:00,6.21307,6.21421,6.21246,6.21246,14000000.0
2005-11-01 19:21:00,6.2118,6.2119,6.20968,6.2106,13000000.0
2005-11-01 19:22:00,6.21055,6.21055,6.20928,6.20983,12000000.0
2005-11-01 19:23:00,6.20988,6.21079,6.20879,6.20879,14000000.0
2005-11-01 19:24:00,6.2104,6.21186,6.21007,6.21186,19000000.0
2005-11-01 19:25:00,6.21068,6.21205,6.21052,6.21073,8000000.0
2005-11-01 19:26:00,6.2102,6.21117,6.20955,6.21111,7000000.0
2005-11-01 19:27:00,6.21081,6.21203,6.21081,6.21092,20000000.0
2005-11-01 19:28:00,6.21111,6.21135,6.21031,6.21135,17000000.0
2005-11-01 19:29:00,6.21138,6.21224,6.21085,6.21224,10000000.0
2005-11-01 19:30:00,6.21273,6.21333,6.21144,6.21302,15000000.0
2005-11-01 19:31:00,6.21193,6.21249,6.21115,6.21176,11000000.0
2005-11-01 19:32:00,6.21115,6.21186,6.21105,6.21132,9000000.0
2005-11-01 19:33:00,6.21076,6.21258,6.20919,6.20961,14000000.0
2005-11-01 19:34:00,6.20906,6.21081,6.20753,6.20834,17000000.0
2005-11-01 19:35:00,6.20816,6.20867,6.20757,6.20822,8000000.0
2005-11-01 19:36:00,6.20893,6.21043,6.20855,6.21043,15000000.0
2005-11-01 19:37:00,6.21102,6.21118,6.20936,6.20936,8000000.0
2005-11-01 19:38:00,6.20929,6.21074,6.20908,6.21005,15000000.0
2005-11-01 19:39:00,6.21011,6.21035,6.20942,6.2101,17000000.0
2005-11-01 19:40:00,6.20963,6.20963,6.20815,6.20938,16000000.0
2005-11-01 19:41:00,6.21008,6.2103,6.20943,6.20999,11000000.0
2005-11-01 19:42:00,6.21059,6.21189,6.21051,6.21146,15000000.0
2005-11-01 19:43:00,6.21081,6.21235,6.21081,6.21235,14000000.0
2005-11-01 19:44:00,6.21152,6.21297,6.21152,6.21214,14000000.0
2005-11-01 19:45:00,6.21156,6.21242,6.21075,6.21193,15000000.0
2005-11-01 19:46:00,6.2113,6.21164,6.2101,6.21031,15000000.0
2005-11-01 19:47:00,6.21002,6.21137,6.21002,6.21137,16000000.0
2005-11-01 19:48:00,6.21151,6.21151,6.21034,6.21103,16000000.0
2005-11-01 19:49:00,6.21136,6.21222,6.21136,6.21159,8000000.0
2005-11-01 19:50:00,6.21148,6.21176,6.21137,6.21175,9000000.0
2005-11-01 19:51:00,6.21154,6.21188,6.21117,6.21117,19000000.0
2005-11-01 19:52:00,6.21089,6.21239,6.21037,6.21239,11000000.0
2005-11-01 19:53:00,6.21162,6.21162,6.21035,6.21046,14000000.0
2005-11-01 19:54:00,6.21011,6.21189,6.21011,6.21081,18000000.0
2005-11-01 19:55:00,6.20922,6.21119,6.20901,6.20975,13000000.0
2005-11-01 19:56:00,6.20925,6.21029,6.20925,6.20983,10000000.0
2005-11-01 19:57:00,6.20976,6.21027,6.20901,6.20993,16000000.0
2005-11-01 19:58:00,6.21002,6.21069,6.209,6.21022,15000000.0
2005-11-01 19:59:00,6.20996,6.20996,6.20878,6.20935,14000000.0
2005-11-01 20:00:00,6.2097,6.2103,6.20946,6.20978,11000000.0
2005-11-01 20:01:00,6.20904,6.20952,6.20902,6.20904,24000000.0
2005-11-01 20:02:00,6.20881,6.2092,6.20826,6.2092,11000000.0
2005-11-01 20:03:00,6.20927,6.21011,6.20897,6.21011,11000000.0
2005-11-01 20:04:00,6.21038,6.21069,6.20987,6.20987,10000000.0
2005-11-01 20:05:00,6.20998,6.20998,6.20862,6.20883,17000000.0
2005-11-01 20:06:00,6.2094,6.21011,6.20934,6.20959,10000000.0
2005-11-01 20:07:00,6.21004,6.2109,6.20964,6.21055,14000000.0
2005-11-01 20:08:00,6.2105,6.21167,6.21015,6.21035,13000000.0
2005-11-01 20:09:00,6.20999,6.21105,6.20985,6.21021,11000000.0
2005-11-01 20:10:00,6.21063,6.21154,6.21063,6.21123,11000000.0
2005-11-01 20:11:00,6.21287,6.21364,6.2127,6.21332,9000000.0
2005-11-01 20:12:00,6.21317,6.21317,6.21121,6.21196,16000000.0
2005-11-01 20:13:00,6.21123,6.21238,6.21078,6.21144,11000000.0
2005-11-01 20:14:00,6.21198,6.21208,6.21128,6.21154,19000000.0
2005-11-01 20:15:00,6.21228,6.21366,6.21203,6.21301,13000000.0
2005-11-01 20:16:00,6.21328,6.21342,6.212,6.21298,15000000.0
2005-11-01 20:17:00,6.21245,6.21255,6.21142,6.21154,8000000.0
2005-11-01 20:18:00,6.21213,6.21253,6.21195,6.21215,14000000.0
2005-11-01 20:19:00,6.21149,6.21243,6.21125,6.21243,14000000.0
2005-11-01 20:20:00,6.21247,6.21247,6.21113,6.21188,12000000.0
2005-11-01 20:21:00,6.2117,6.21204,6.21088,6.21204,9000000.0
2005-11-01 20:22:00,6.21212,6.2122,6.21151,6.21183,17000000.0
2005-11-01 20:23:00,6.21061,6.21142,6.2103,6.2103,11000000.0
2005-11-01 20:24:00,6.21089,6.21204,6.21083,6.21083,16000000.0
2005-11-01 20:25:00,6.21013,6.21124,6.2095,6.2095,11000000.0
2005-11-01 20:26:00,6.21111,6.21192,6.21047,6.21047,8000000.0
2005-11-01 20:27:00,6.21201,6.21201,6.21052,6.21152,13000000.0
2005-11-01 20:28:00,6.21135,6.21135,6.21045,6.21097,15000000.0
2005-11-01 20:29:00,6.21118,6.21244,6.21078,6.21088,16000000.0
2005-11-01 20:30:00,6.21118,6.21191,6.21113,6.21151,8000000.0
2005-11-01 20:31:00,6.21187,6.21257,6.21173,6.21204,18000000.0
2005-11-01 20:32:00,6.2127,6.21316,6.21228,6.21279,7000000.0
2005-11-01 20:33:00,6.21275,6.21275,6.21115,6.21213,13000000.0
2005-11-01 20:34:00,6.21126,6.21172,6.21014,6.21046,13000000.0
2005-11-01 20:35:00,6.21027,6.21087,6.20978,6.21045,9000000.0
2005-11-01 20:36:00,6.21017,6.21093,6.20911,6.21093,17000000.0
2005-11-01 20:37:00,6.211,6.21139,6.21046,6.2112,14000000.0
2005-11-01 20:38:00,6.2117,6.21216,6.21078,6.21125,16000000.0
2005-11-01 20:39:00,6.21213,6.21266,6.21072,6.21192,14000000.0
2005-11-01 20:40:00,6.21165,6.21165,6.21027,6.21091,17000000.0
2005-11-01 20:41:00,6.21043,6.21083,6.20992,6.21054,16000000.0
2005-11-01 20:42:00,6.21041,6.21069,6.20951,6.2104,22000000.0
2005-11-01 20:43:00,6.21061,6.21165,6.20999,6.21057,18000000.0
2005-11-01 20:44:00,6.21037,6.21114,6.20982,6.21024,16000000.0
2005-11-01 20:45:00,6.21138,6.21233,6.20937,6.20937,8000000.0
2005-11-01 20:46:00,6.20981,6.21077,6.20978,6.21038,19000000.0
2005-11-01 20:47:00,6.21069,6.21096,6.21032,6.21032,12000000.0
2005-11-01 20:48:00,6.21023,6.21068,6.20903,6.21024,9000000.0
2005-11-01 20:49:00,6.20983,6.2099,6.20952,6.20955,19000000.0
2005-11-01 20:50:00,6.20969,6.21054,6.2092,6.21039,15000000.0
2005-11-01 20:51:00,6.21086,6.21158,6.21086,6.21116,9000000.0
2005-11-01 20:52:00,6.21094,6.21212,6.21065,6.21212,11000000.0
2005-11-01 20:53:00,6.21187,6.21187,6.20987,6.21015,15000000.0
2005-11-01 20:54:00,6.20907,6.21036,6.20907,6.20986,12000000.0
2005-11-01 20:55:00,6.20991,6.21125,6.20955,6.21033,18000000.0
2005-11-01 20:56:00,6.20935,6.20976,6.20893,6.20937,12000000.0
2005-11-01 20:57:00,6.20905,6.21005,6.20885,6.20937,13000000.0
2005-11-01 20:58:00,6.20847,6.20927,6.20811,6.20927,11000000.0
2005-11-01 20:59:00,6.20937,6.21033,6.20913,6.21022,11000000.0
2005-11-01 21:00:00,6.21073,6.21117,6.20932,6.21072,17000000.0
2005-11-01 21:01:00,6.2119,6.21203,6.21038,6.21075,10000000.0
2005-11-01 21:02:00,6.21021,6.21035,6.2098,6.21001,8000000.0
2005-11-01 21:03:00,6.21014,6.21152,6.20947,6.21005,19000000.0
2005-11-01 21:04:00,6.20964,6.20997,6.20916,6.2095,18000000.0
2005-11-01 21:05:00,6.20922,6.21049,6.20905,6.20949,14000000.0
2005-11-01 21:06:00,6.20963,6.20975,6.20875,6.20922,12000000.0
2005-11-01 21:07:00,6.20909,6.20938,6.20835,6.20859,10000000.0
2005-11-01 21:08:00,6.20876,6.20954,6.20818,6.2084,14000000.0
2005-11-01 21:09:00,6.20895,6.21019,6.20872,6.20958,16000000.0
2005-11-01 21:10:00,6.20931,6.21021,6.20852,6.21021,15000000.0
2005-11-01 21:11:00,6.2108,6.21278,6.2103,6.21278,13000000.0
2005-11-01 21:12:00,6.21269,6.21269,6.21156,6.21268,10000000.0
2005-11-01 21:13:00,6.21378,6.21464,6.21311,6.21311,14000000.0
2005-11-01 21:14:00,6.21368,6.21383,6.21282,6.21282,10000000.0
2005-11-01 21:15:00,6.21276,6.21409,6.21276,6.21366,15000000.0
2005-11-01 21:16:00,6.21377,6.21377,6.21173,6.21241,11000000.0
2005-11-01 21:17:00,6.21259,6.2133,6.21105,6.21147,13000000.0
2005-11-01 21:18:00,6.21106,6.2122,6.21015,6.21063,17000000.0
2005-11-01 21:19:00,6.21048,6.21048,6.20643,6.20838,12000000.0
2005-11-01 21:20:00,6.20725,6.20748,6.20338,6.20711,14000000.0
2005-11-01 21:21:00,6.20829,6.20997,6.2077,6.20867,11000000.0
2005-11-01 21:22:00,6.2116,6.21266,6.21026,6.21102,9000000.0
2005-11-01 21:23:00,6.21107,6.21469,6.21107,6.21362,7000000.0
2005-11-01 21:24:00,6.21341,6.21603,6.21341,6.21603,11000000.0
2005-11-01 21:25:00,6.21772,6.21793,6.2162,6.21711,7000000.0
2005-11-01 21:26:00,6.21728,6.21851,6.21639,6.21851,13000000.0
2005-11-01 21:27:00,6.21828,6.21947,6.21703,6.21703,11000000.0
2005-11-01 21:28:00,6.21718,6.21759,6.21578,6.2158,15000000.0
2005-11-01 21:29:00,6.21604,6.21613,6.21439,6.21545,12000000.0
2005-11-01 21:30:00,6.21564,6.21578,6.21453,6.21516,10000000.0
2005-11-01 21:31:00,6.21566,6.21667,6.21426,6.21426,10000000.0
2005-11-01 21:32:00,6.21369,6.21556,6.21369,6.21556,12000000.0
2005-11-01 21:33:00,6.21529,6.21529,6.21094,6.21094,19000000.0
2005-11-01 21:34:00,6.2098,6.21021,6.20809,6.20942,8000000.0
2005-11-01 21:35:00,6.21103,6.21317,6.21092,6.21314,20000000.0
2005-11-01 21:36:00,6.21413,6.21485,6.21269,6.21485,19000000.0
2005-11-01 21:37:00,6.2152,6.2152,6.21379,6.21499,19000000.0
2005-11-01 21:38:00,6.21506,6.21589,6.21272,6.21349,13000000.0
2005-11-01 21:39:00,6.21328,6.21395,6.21233,6.21255,17000000.0
2005-11-01 21:40:00,6.21161,6.21179,6.20969,6.20969,7000000.0
2005-11-01 21:41:00,6.2107,6.21337,6.21043,6.21337,11000000.0
2005-11-01 21:42:00,6.21377,6.21466,6.2114,6.21196,18000000.0
2005-11-01 21:43:00,6.21128,6.21393,6.21077,6.21343,13000000.0
2005-11-01 21:44:00,6.21308,6.21333,6.21145,6.21179,16000000.0
2005-11-01 21:45:00,6.2103,6.21081,6.2092,6.21057,11000000.0
2005-11-01 21:46:00,6.20923,6.21086,6.20847,6.21023,13000000.0
2005-11-01 21:47:00,6.21071,6.21173,6.21018,6.21132,13000000.0
2005-11-01 21:48:00,6.21138,6.21165,6.21021,6.21078,17000000.0
2005-11-01 21:49:00,6.2111,6.21208,6.21077,6.21089,8000000.0
2005-11-01 21:50:00,6.21113,6.21136,6.21055,6.21055,11000000.0
2005-11-01 21:51:00,6.21089,6.21245,6.21034,6.21171,13000000.0
2005-11-01 21:52:00,6.21133,6.21282,6.21046,6.21055,13000000.0
2005-11-01 21:53:00,6.20997,6.21166,6.20935,6.20935,14000000.0
2005-11-01 21:54:00,6.20998,6.21079,6.20998,6.21059,11000000.0
2005-11-01 21:55:00,6.21035,6.21076,6.20972,6.21048,17000000.0
2005-11-01 21:56:00,6.21039,6.21212,6.21039,6.21045,12000000.0
2005-11-01 21:57:00,6.21071,6.2119,6.21015,6.2109,16000000.0
2005-11-01 21:58:00,6.21033,6.21198,6.21033,6.21195,9000000.0
2005-11-01 21:59:00,6.21142,6.2126,6.21053,6.2126,18000000.0
2005-11-01 22:00:00,6.21129,6.21198,6.21009,6.21099,13000000.0
2005-11-01 22:01:00,6.21129,6.21181,6.21084,6.21084,11000000.0
2005-11-01 22:02:00,6.211,6.21192,6.21025,6.21084,17000000.0
2005-11-01 22:03:00,6.21131,6.21227,6.20978,6.21069,23000000.0
2005-11-01 22:04:00,6.21076,6.21198,6.21067,6.2113,15000000.0
2005-11-01 22:05:00,6.21043,6.2122,6.21043,6.21062,14000000.0
2005-11-01 22:06:00,6.21116,6.21156,6.20996,6.21136,15000000.0
2005-11-01 22:07:00,6.21098,6.21196,6.21098,6.21162,9000000.0
2005-11-01 22:08:00,6.21139,6.21247,6.21086,6.21135,18000000.0
2005-11-01 22:09:00,6.21112,6.21237,6.21112,6.21162,11000000.0
2005-11-01 22:10:00,6.21209,6.2131,6.21209,6.21286,7000000.0
2005-11-01 22:11:00,6.21278,6.21343,6.21249,6.21305,8000000.0
2005-11-01 22:12:00,6.2118,6.21212,6.21056,6.21103,16000000.0
2005-11-01 22:13:00,6.21156,6.21158,6.21058,6.21145,24000000.0
2005-11-01 22:14:00,6.21118,6.21153,6.21082,6.21098,9000000.0
2005-11-01 22:15:00,6.21104,6.21221,6.21088,6.21171,10000000.0
2005-11-01 22:16:00,6.21183,6.21249,6.2112,6.21157,13000000.0
2005-11-01 22:17:00,6.21175,6.21306,6.21175,6.21249,20000000.0
2005-11-01 22:18:00,6.21285,6.21296,6.21196,6.21249,11000000.0
2005-11-01 22:19:00,6.21273,6.21408,6.21259,6.21408,15000000.0
2005-11-01 22:20:00,6.21469,6.21469,6.21103,6.2114,16000000.0
2005-11-01 22:21:00,6.21082,6.21124,6.21012,6.21061,12000000.0
2005-11-01 22:22:00,6.21025,6.21162,6.21025,6.21053,14000000.0
2005-11-01 22:23:00,6.2105,6.21274,6.21039,6.21114,11000000.0
2005-11-01 22:24:00,6.21144,6.21252,6.21144,6.21166,16000000.0
2005-11-01 22:25:00,6.21174,6.21231,6.21119,6.21184,14000000.0
2005-11-01 22:26:00,6.21166,6.21166,6.21057,6.21077,10000000.0
2005-11-01 22:27:00,6.21095,6.21225,6.21037,6.21079,14000000.0
2005-11-01 22:28:00,6.21095,6.21163,6.21095,6.21123,12000000.0
2005-11-01 22:29:00,6.21114,6.21194,6.21021,6.21041,13000000.0
2005-11-01 22:30:00,6.2103,6.21119,6.20971,6.20971,8000000.0
2005-11-01 22:31:00,6.21109,6.21126,6.20959,6.20959,11000000.0
2005-11-01 22:32:00,6.20992,6.21143,6.20992,6.21054,20000000.0
2005-11-01 22:33:00,6.21044,6.21149,6.21044,6.21053,11000000.0
2005-11-01 22:34:00,6.20985,6.2106,6.20873,6.20873,10000000.0
2005-11-01 22:35:00,6.2087,6.20953,6.20854,6.20953,13000000.0
2005-11-01 22:36:00,6.2093,6.20951,6.20826,6.20826,9000000.0
2005-11-01 22:37:00,6.20754,6.20838,6.2066,6.2066,13000000.0
2005-11-01 22:38:00,6.20752,6.20778,6.20683,6.20715,9000000.0
2005-11-01 22:39:00,6.2069,6.20789,6.20681,6.20739,12000000.0
2005-11-01 22:40:00,6.20768,6.20866,6.20768,6.20786,9000000.0
2005-11-01 22:41:00,6.20752,6.208,6.20707,6.20719,14000000.0
2005-11-01 22:42:00,6.20676,6.20724,6.20616,6.20714,13000000.0
2005-11-01 22:43:00,6.20553,6.20596,6.20358,6.2059,12000000.0
2005-11-01 22:44:00,6.20614,6.20657,6.20435,6.20435,15000000.0
2005-11-01 22:45:00,6.20454,6.2059,6.20454,6.20492,13000000.0
2005-11-01 22:46:00,6.20518,6.20755,6.20514,6.20755,14000000.0
2005-11-01 22:47:00,6.2075,6.20824,6.20619,6.208,15000000.0
2005-11-01 22:48:00,6.20768,6.20799,6.20647,6.20647,13000000.0
2005-11-01 22:49:00,6.20663,6.20892,6.20663,6.20766,13000000.0
2005-11-01 22:50:00,6.20807,6.20807,6.20623,6.20773,15000000.0
2005-11-01 22:51:00,6.20807,6.2085,6.20687,6.20822,14000000.0
2005-11-01 22:52:00,6.20741,6.20801,6.20682,6.20745,9000000.0
2005-11-01 22:53:00,6.20709,6.20718,6.20555,6.20623,15000000.0
2005-11-01 22:54:00,6.20563,6.20605,6.20446,6.20521,17000000.0
2005-11-01 22:55:00,6.20588,6.20588,6.20401,6.20485,16000000.0
2005-11-01 22:56:00,6.20524,6.20536,6.2044,6.20468,13000000.0
2005-11-01 22:57:00,6.20524,6.20548,6.20453,6.20508,8000000.0
2005-11-01 22:58:00,6.20547,6.2055,6.20448,6.20539,8000000.0
2005-11-01 22:59:00,6.20551,6.20563,6.20449,6.20563,19000000.0
2005-11-01 23:00:00,6.20552,6.20573,6.20419,6.20419,10000000.0
2005-11-01 23:01:00,6.20382,6.20518,6.20382,6.20505,7000000.0
2005-11-01 23:02:00,6.2048,6.20575,6.20443,6.20491,15000000.0
2005-11-01 23:03:00,6.2053,6.20665,6.20484,6.20552,17000000.0
2005-11-01 23:04:00,6.20537,6.2063,6.20433,6.20566,19000000.0
2005-11-01 23:05:00,6.20399,6.20471,6.20327,6.20327,9000000.0
2005-11-01 23:06:00,6.2042,6.20551,6.2035,6.20401,12000000.0
2005-11-01 23:07:00,6.20351,6.20445,6.20301,6.20445,14000000.0
2005-11-01 23:08:00,6.20465,6.20465,6.20308,6.20362,16000000.0
2005-11-01 23:09:00,6.20363,6.2039,6.20294,6.20294,9000000.0
2005-11-01 23:10:00,6.20305,6.20409,6.20305,6.20397,12000000.0
2005-11-01 23:11:00,6.20338,6.20418,6.20223,6.20286,14000000.0
2005-11-01 23:12:00,6.20294,6.20326,6.20252,6.20321,7000000.0
2005-11-01 23:13:00,6.20329,6.20427,6.20329,6.20384,14000000.0
2005-11-01 23:14:00,6.20381,6.20512,6.20362,6.20371,19000000.0
2005-11-01 23:15:00,6.20526,6.20526,6.20415,6.20479,13000000.0
2005-11-01 23:16:00,6.20619,6.20643,6.20515,6.20592,15000000.0
2005-11-01 23:17:00,6.20778,6.20778,6.20594,6.20701,11000000.0
2005-11-01 23:18:00,6.20669,6.20693,6.20526,6.20693,12000000.0
2005-11-01 23:19:00,6.20577,6.20615,6.20512,6.20558,14000000.0
2005-11-01 23:20:00,6.20555,6.20617,6.20472,6.20489,19000000.0
2005-11-01 23:21:00,6.2044,6.20549,6.2044,6.20549,7000000.0
2005-11-01 23:22:00,6.20578,6.20578,6.20443,6.20504,15000000.0
2005-11-01 23:23:00,6.20513,6.20545,6.20454,6.20517,11000000.0
2005-11-01 23:24:00,6.2054,6.20632,6.2054,6.20551,14000000.0
2005-11-01 23:25:00,6.20535,6.20547,6.20492,6.20541,11000000.0
2005-11-01 23:26:00,6.20559,6.20625,6.205,6.205,14000000.0
2005-11-01 23:27:00,6.20564,6.206,6.20483,6.20536,11000000.0
2005-11-01 23:28:00,6.20463,6.20571,6.20419,6.20419,12000000.0
2005-11-01 23:29:00,6.20441,6.20475,6.20348,6.20475,16000000.0
2005-11-01 23:30:00,6.20388,6.20481,6.20372,6.20401,20000000.0
2005-11-01 23:31:00,6.20411,6.20422,6.20323,6.20422,11000000.0
2005-11-01 23:32:00,6.20342,6.2038,6.20286,6.20365,16000000.0
2005-11-01 23:33:00,6.2039,6.20535,6.20344,6.20421,12000000.0
2005-11-01 23:34:00,6.20374,6.20374,6.20289,6.20366,13000000.0
2005-11-01 23:35:00,6.20402,6.20402,6.203,6.20361,9000000.0
2005-11-01 23:36:00,6.20343,6.20343,6.20227,6.20227,9000000.0
2005-11-01 23:37:00,6.20319,6.20343,6.20206,6.20331,14000000.0
2005-11-01 23:38:00,6.20309,6.2038,6.20242,6.20379,13000000.0
2005-11-01 23:39:00,6.20477,6.20477,6.20317,6.20317,17000000.0
2005-11-01 23:40:00,6.20307,6.20393,6.20298,6.20363,12000000.0
2005-11-01 23:41:00,6.20336,6.20355,6.20293,6.20321,17000000.0
2005-11-01 23:42:00,6.20292,6.20348,6.2017,6.20207,22000000.0
2005-11-01 23:43:00,6.20281,6.20281,6.20168,6.20217,15000000.0
2005-11-01 23:44:00,6.20198,6.20302,6.2011,6.2011,14000000.0
2005-11-01 23:45:00,6.20001,6.20099,6.19772,6.19966,20000000.0
2005-11-01 23:46:00,6.19988,6.20162,6.19988,6.20162,14000000.0
2005-11-01 23:47:00,6.2013,6.20203,6.20088,6.20102,10000000.0
2005-11-01 23:48:00,6.20171,6.20268,6.20143,6.20189,18000000.0
2005-11-01 23:49:00,6.2015,6.20152,6.20012,6.20041,14000000.0
2005-11-01 23:50:00,6.19989,6.20135,6.19987,6.20077,13000000.0
2005-11-01 23:51:00,6.20074,6.20112,6.19907,6.19907,8000000.0
2005-11-01 23:52:00,6.20054,6.20089,6.1996,6.20012,16000000.0
2005-11-01 23:53:00,6.20028,6.20082,6.19937,6.2005,18000000.0
2005-11-01 23:54:00,6.20039,6.20119,6.19973,6.20077,12000000.0
2005-11-01 23:55:00,6.20107,6.20224,6.19986,6.20224,19000000.0
2005-11-01 23:56:00,6.20167,6.2019,6.20079,6.20138,14000000.0
2005-11-01 23:57:00,6.20203,6.20286,6.2012,6.20286,16000000.0
2005-11-01 23:58:00,6.20211,6.20312,6.20148,6.20225,13000000.0
2005-11-01 23:59:00,6.20273,6.20273,6.20117,6.20231,14000000.0
2005-11-02 00:00:00,6.20382,6.20382,6.20104,6.20104,17000000.0
2005-11-02 00:01:00,6.20107,6.20198,6.20072,6.20072,12000000.0
2005-11-02 00:02:00,6.2008,6.20283,6.2008,6.20278,15000000.0
2005-11-02 00:03:00,6.20186,6.20226,6.20137,6.20226,14000000.0
2005-11-02 00:04:00,6.20203,6.2023,6.20118,6.20183,12000000.0
2005-11-02 00:05:00,6.20196,6.20231,6.20194,6.20214,12000000.0
2005-11-02 00:06:00,6.20218,6.20226,6.20192,6.2021,12000000.0
2005-11-02 00:07:00,6.20205,6.20257,6.20168,6.20168,11000000.0
2005-11-02 00:08:00,6.20137,6.20156,6.19952,6.20079,15000000.0
2005-11-02 00:09:00,6.20063,6.2012,6.19965,6.20098,12000000.0
2005-11-02 00:10:00,6.20098,6.20221,6.20083,6.20153,19000000.0
2005-11-02 00:11:00,6.20133,6.20143,6.20037,6.20037,8000000.0
2005-11-02 00:12:00,6.20065,6.20113,6.20025,6.20103,9000000.0
2005-11-02 00:13:00,6.20101,6.20129,6.2004,6.20089,13000000.0
2005-11-02 00:14:00,6.20047,6.20177,6.19977,6.20075,14000000.0
2005-11-02 00:15:00,6.19971,6.19971,6.19851,6.19949,12000000.0
2005-11-02 00:16:00,6.19893,6.2006,6.19893,6.19991,12000000.0
2005-11-02 00:17:00,6.19956,6.20009,6.19886,6.19982,10000000.0
2005-11-02 00:18:00,6.20042,6.20144,6.20027,6.20063,19000000.0
2005-11-02 00:19:00,6.20016,6.20049,6.19957,6.20044,12000000.0
2005-11-02 00:20:00,6.201,6.20122,6.20039,6.20045,11000000.0
2005-11-02 00:21:00,6.20115,6.20215,6.20115,6.20143,14000000.0
2005-11-02 00:22:00,6.20071,6.2008,6.19997,6.20053,13000000.0
2005-11-02 00:23:00,6.19996,6.20027,6.19768,6.19911,13000000.0
2005-11-02 00:24:00,6.19813,6.19813,6.19646,6.19682,9000000.0
2005-11-02 00:25:00,6.19759,6.1983,6.19627,6.19627,13000000.0
2005-11-02 00:26:00,6.19602,6.1969,6.19461,6.19461,14000000.0
2005-11-02 00:27:00,6.19561,6.19623,6.19508,6.19538,15000000.0
2005-11-02 00:28:00,6.19621,6.19623,6.19509,6.19509,7000000.0
2005-11-02 00:29:00,6.19575,6.19612,6.19537,6.19595,17000000.0
2005-11-02 00:30:00,6.19499,6.19542,6.19463,6.19542,9000000.0
2005-11-02 00:31:00,6.19558,6.19636,6.19438,6.19603,13000000.0
2005-11-02 00:32:00,6.19519,6.19753,6.19514,6.19679,8000000.0
2005-11-02 00:33:00,6.19622,6.1977,6.19607,6.1971,19000000.0
2005-11-02 00:34:00,6.19707,6.19951,6.19707,6.1988,15000000.0
2005-11-02 00:35:00,6.19921,6.19938,6.19837,6.19934,12000000.0
2005-11-02 00:36:00,6.19894,6.19967,6.19804,6.19935,15000000.0
2005-11-02 00:37:00,6.19897,6.19903,6.19837,6.1988,15000000.0
2005-11-02 00:38:00,6.19806,6.19806,6.19633,6.19749,18000000.0
2005-11-02 00:39:00,6.19664,6.19699,6.19498,6.19578,20000000.0
2005-11-02 00:40:00,6.19718,6.19722,6.19605,6.19677,10000000.0
2005-11-02 00:41:00,6.196,6.19637,6.19505,6.19637,9000000.0
2005-11-02 00:42:00,6.19689,6.19689,6.19436,6.19527,16000000.0
2005-11-02 00:43:00,6.19459,6.19609,6.19457,6.19543,16000000.0
2005-11-02 00:44:00,6.19534,6.19637,6.19529,6.19582,10000000.0
2005-11-02 00:45:00,6.19604,6.19646,6.19553,6.19604,16000000.0
2005-11-02 00:46:00,6.19602,6.19689,6.19551,6.19632,12000000.0
2005-11-02 00:47:00,6.1969,6.19695,6.19569,6.19569,8000000.0
2005-11-02 00:48:00,6.19645,6.19667,6.19573,6.19666,16000000.0
2005-11-02 00:49:00,6.19767,6.19767,6.19618,6.19694,11000000.0
2005-11-02 00:50:00,6.19667,6.19667,6.19538,6.19572,9000000.0
2005-11-02 00:51:00,6.19619,6.19637,6.1942,6.19428,9000000.0
2005-11-02 00:52:00,6.19481,6.19542,6.19387,6.1943,18000000.0
2005-11-02 00:53:00,6.19472,6.19515,6.1938,6.19445,12000000.0
2005-11-02 00:54:00,6.19513,6.19513,6.19249,6.1928,12000000.0
2005-11-02 00:55:00,6.19247,6.19357,6.19191,6.19335,11000000.0
2005-11-02 00:56:00,6.19285,6.19373,6.19215,6.19373,14000000.0
2005-11-02 00:57:00,6.19427,6.19511,6.19346,6.19511,15000000.0
2005-11-02 00:58:00,6.19536,6.19536,6.19445,6.19453,9000000.0
2005-11-02 00:59:00,6.19503,6.19585,6.195,6.19505,17000000.0
2005-11-02 01:00:00,6.19515,6.19532,6.19405,6.19419,12000000.0
2005-11-02 01:01:00,6.19437,6.19558,6.19424,6.19522,15000000.0
2005-11-02 01:02:00,6.19457,6.19457,6.19315,6.19335,10000000.0
2005-11-02 01:03:00,6.19399,6.19534,6.19362,6.19534,13000000.0
2005-11-02 01:04:00,6.19524,6.19589,6.19491,6.19565,13000000.0
2005-11-02 01:05:00,6.19546,6.19773,6.19546,6.1974,13000000.0
2005-11-02 01:06:00,6.19749,6.19749,6.19582,6.19727,12000000.0
2005-11-02 01:07:00,6.19757,6.19828,6.1974,6.1974,13000000.0
2005-11-02 01:08:00,6.19727,6.19842,6.19579,6.19722,15000000.0
2005-11-02 01:09:00,6.19785,6.19823,6.19616,6.19616,17000000.0
2005-11-02 01:10:00,6.19574,6.19752,6.19574,6.19655,10000000.0
2005-11-02 01:11:00,6.19671,6.19717,6.19607,6.19638,11000000.0
2005-11-02 01:12:00,6.19659,6.19677,6.19555,6.19661,10000000.0
2005-11-02 01:13:00,6.19694,6.19738,6.19609,6.19662,11000000.0
2005-11-02 01:14:00,6.19695,6.19772,6.1965,6.19731,13000000.0
2005-11-02 01:15:00,6.19597,6.19769,6.19597,6.1976,9000000.0
2005-11-02 01:16:00,6.19901,6.19926,6.19784,6.19784,12000000.0
2005-11-02 01:17:00,6.19747,6.19887,6.19728,6.19839,11000000.0
2005-11-02 01:18:00,6.19792,6.19882,6.19755,6.19799,12000000.0
2005-11-02 01:19:00,6.19896,6.19987,6.19802,6.19952,19000000.0
2005-11-02 01:20:00,6.19992,6.19992,6.19865,6.19907,11000000.0
2005-11-02 01:21:00,6.19915,6.19967,6.19877,6.19931,12000000.0
2005-11-02 01:22:00,6.19917,6.1998,6.19869,6.19979,9000000.0
2005-11-02 01:23:00,6.19977,6.20044,6.19896,6.1998,13000000.0
2005-11-02 01:24:00,6.20067,6.20138,6.20011,6.20011,14000000.0
2005-11-02 01:25:00,6.20003,6.20115,6.19963,6.20027,11000000.0
2005-11-02 01:26:00,6.2003,6.20287,6.2003,6.20284,10000000.0
2005-11-02 01:27:00,6.20254,6.20319,6.20189,6.20225,17000000.0
2005-11-02 01:28:00,6.20163,6.20327,6.20089,6.20245,13000000.0
2005-11-02 01:29:00,6.20249,6.20249,6.19999,6.20136,19000000.0
2005-11-02 01:30:00,6.20114,6.20195,6.20098,6.20098,15000000.0
2005-11-02 01:31:00,6.20101,6.20184,6.20059,6.20184,15000000.0
2005-11-02 01:32:00,6.20162,6.20232,6.20039,6.20232,12000000.0
2005-11-02 01:33:00,6.20244,6.20263,6.20075,6.20164,8000000.0
2005-11-02 01:34:00,6.2018,6.20288,6.20118,6.20184,18000000.0
2005-11-02 01:35:00,6.20172,6.20172,6.20027,6.20027,12000000.0
2005-11-02 01:36:00,6.20145,6.20219,6.2003,6.20116,16000000.0
2005-11-02 01:37:00,6.20127,6.20257,6.2004,6.20257,15000000.0
2005-11-02 01:38:00,6.20105,6.20149,6.19992,6.20101,18000000.0
2005-11-02 01:39:00,6.20167,6.20174,6.19994,6.20131,10000000.0
2005-11-02 01:40:00,6.20197,6.20197,6.2004,6.20131,11000000.0
2005-11-02 01:41:00,6.20207,6.20259,6.20116,6.20189,16000000.0
2005-11-02 01:42:00,6.20187,6.20314,6.2015,6.20169,14000000.0
2005-11-02 01:43:00,6.20156,6.20172,6.20057,6.20121,16000000.0
2005-11-02 01:44:00,6.20124,6.2014,6.20033,6.201,15000000.0
2005-11-02 01:45:00,6.20084,6.20122,6.19912,6.19912,16000000.0
2005-11-02 01:46:00,6.2002,6.20132,6.19984,6.20132,9000000.0
2005-11-02 01:47:00,6.20104,6.20137,6.19994,6.2013,17000000.0
2005-11-02 01:48:00,6.20081,6.20122,6.20012,6.20097,16000000.0
2005-11-02 01:49:00,6.20057,6.20059,6.1988,6.19977,10000000.0
2005-11-02 01:50:00,6.19945,6.20122,6.19885,6.19885,11000000.0
2005-11-02 01:51:00,6.19894,6.2003,6.19848,6.19925,12000000.0
2005-11-02 01:52:00,6.19984,6.20095,6.19968,6.20095,12000000.0
2005-11-02 01:53:00,6.20102,6.20125,6.20014,6.20034,18000000.0
2005-11-02 01:54:00,6.20104,6.20145,6.20014,6.2007,14000000.0
2005-11-02 01:55:00,6.20067,6.20168,6.2001,6.20148,18000000.0
2005-11-02 01:56:00,6.20201,6.2023,6.20011,6.20095,8000000.0
2005-11-02 01:57:00,6.2,6.20098,6.19978,6.20098,13000000.0
2005-11-02 01:58:00,6.20078,6.20155,6.20029,6.20119,11000000.0
2005-11-02 01:59:00,6.20164,6.20212,6.20091,6.20182,11000000.0
2005-11-02 02:00:00,6.20189,6.20233,6.20068,6.20208,16000000.0
2005-11-02 02:01:00,6.20224,6.20357,6.2014,6.20204,21000000.0
2005-11-02 02:02:00,6.20173,6.2023,6.20114,6.20223,10000000.0
2005-11-02 02:03:00,6.20285,6.20394,6.20217,6.20394,8000000.0
2005-11-02 02:04:00,6.20555,6.20556,6.20325,6.20464,14000000.0
2005-11-02 02:05:00,6.20342,6.2049,6.20342,6.20431,14000000.0
2005-11-02 02:06:00,6.20531,6.20594,6.20474,6.20594,15000000.0
2005-11-02 02:07:00,6.20547,6.20559,6.20402,6.20466,10000000.0
2005-11-02 02:08:00,6.20575,6.20575,6.20301,6.20301,16000000.0
2005-11-02 02:09:00,6.20407,6.20407,6.20243,6.20301,18000000.0
2005-11-02 02:10:00,6.20234,6.20314,6.20167,6.20314,16000000.0
2005-11-02 02:11:00,6.2034,6.20378,6.2027,6.2034,14000000.0
2005-11-02 02:12:00,6.20219,6.20419,6.20211,6.20419,10000000.0
2005-11-02 02:13:00,6.20307,6.20455,6.20307,6.20324,15000000.0
2005-11-02 02:14:00,6.20335,6.20445,6.20287,6.20287,19000000.0
2005-11-02 02:15:00,6.20284,6.2049,6.20284,6.20478,12000000.0
2005-11-02 02:16:00,6.20486,6.20617,6.20486,6.20591,18000000.0
2005-11-02 02:17:00,6.20564,6.20591,6.20474,6.20551,14000000.0
2005-11-02 02:18:00,6.20514,6.2052,6.2033,6.20439,12000000.0
2005-11-02 02:19:00,6.20475,6.20548,6.20458,6.20509,14000000.0
2005-11-02 02:20:00,6.20432,6.20432,6.20285,6.20322,13000000.0
2005-11-02 02:21:00,6.20419,6.20459,6.20297,6.20297,15000000.0
2005-11-02 02:22:00,6.20369,6.20571,6.20351,6.2044,13000000.0
2005-11-02 02:23:00,6.2047,6.20532,6.20368,6.20442,16000000.0
2005-11-02 02:24:00,6.2046,6.20543,6.20445,6.20475,17000000.0
2005-11-02 02:25:00,6.20578,6.20578,6.20448,6.20449,10000000.0
2005-11-02 02:26:00,6.2066,6.20738,6.20607,6.20639,13000000.0
2005-11-02 02:27:00,6.20801,6.20835,6.20739,6.20739,7000000.0
2005-11-02 02:28:00,6.20675,6.20705,6.20635,6.20678,9000000.0
2005-11-02 02:29:00,6.20719,6.20744,6.20639,6.20643,20000000.0
2005-11-02 02:30:00,6.20712,6.20891,6.20712,6.20891,11000000.0
2005-11-02 02:31:00,6.20839,6.20887,6.20698,6.20738,9000000.0
2005-11-02 02:32:00,6.20705,6.20784,6.20643,6.20684,13000000.0
2005-11-02 02:33:00,6.20568,6.20763,6.20568,6.20641,14000000.0
2005-11-02 02:34:00,6.2082,6.2082,6.2061,6.20659,17000000.0
2005-11-02 02:35:00,6.20584,6.207,6.20539,6.20593,15000000.0
2005-11-02 02:36:00,6.20553,6.20619,6.20458,6.20598,14000000.0
2005-11-02 02:37:00,6.20539,6.20558,6.20483,6.20509,13000000.0
2005-11-02 02:38:00,6.20528,6.20603,6.20463,6.20603,14000000.0
2005-11-02 02:39:00,6.20602,6.20725,6.20602,6.20725,15000000.0
2005-11-02 02:40:00,6.20694,6.20694,6.20577,6.20638,12000000.0
2005-11-02 02:41:00,6.20596,6.20683,6.20512,6.20683,13000000.0
2005-11-02 02:42:00,6.20676,6.20838,6.20623,6.20782,16000000.0
2005-11-02 02:43:00,6.208,6.2086,6.20677,6.20677,18000000.0
2005-11-02 02:44:00,6.20782,6.20846,6.20728,6.20828,10000000.0
2005-11-02 02:45:00,6.20832,6.20894,6.20748,6.20812,14000000.0
2005-11-02 02:46:00,6.20804,6.20936,6.2079,6.2079,18000000.0
2005-11-02 02:47:00,6.20868,6.20974,6.20822,6.2096,17000000.0
2005-11-02 02:48:00,6.20857,6.20865,6.2081,6.20818,7000000.0
2005-11-02 02:49:00,6.20869,6.20939,6.20801,6.20818,13000000.0
2005-11-02 02:50:00,6.20824,6.20937,6.20784,6.20865,14000000.0
2005-11-02 02:51:00,6.20796,6.20874,6.20738,6.20817,15000000.0
2005-11-02 02:52:00,6.20873,6.20946,6.20799,6.20946,15000000.0
2005-11-02 02:53:00,6.20889,6.20977,6.20888,6.20977,9000000.0
2005-11-02 02:54:00,6.21043,6.21145,6.20948,6.21016,13000000.0
2005-11-02 02:55:00,6.20975,6.2098,6.20729,6.20729,11000000.0
2005-11-02 02:56:00,6.20658,6.20834,6.20658,6.20742,18000000.0
2005-11-02 02:57:00,6.20755,6.20763,6.20646,6.20706,13000000.0
2005-11-02 02:58:00,6.20625,6.20796,6.20625,6.20796,9000000.0
2005-11-02 02:59:00,6.2074,6.20825,6.20664,6.20721,14000000.0
2005-11-02 03:00:00,6.20649,6.20696,6.2061,6.20671,11000000.0
2005-11-02 03:01:00,6.208,6.20879,6.20761,6.20839,11000000.0
2005-11-02 03:02:00,6.20791,6.20929,6.2076,6.20929,11000000.0
2005-11-02 03:03:00,6.20934,6.2098,6.20764,6.20794,23000000.0
2005-11-02 03:04:00,6.20826,6.20871,6.20743,6.20871,11000000.0
2005-11-02 03:05:00,6.20885,6.20995,6.20852,6.20995,17000000.0
2005-11-02 03:06:00,6.20893,6.20921,6.20841,6.20921,9000000.0
2005-11-02 03:07:00,6.2094,6.20956,6.20931,6.20931,15000000.0
2005-11-02 03:08:00,6.20937,6.21079,6.20869,6.20893,12000000.0
2005-11-02 03:09:00,6.20804,6.20872,6.20676,6.20735,15000000.0
2005-11-02 03:10:00,6.20697,6.20879,6.20639,6.20639,19000000.0
2005-11-02 03:11:00,6.20614,6.20702,6.20605,6.20691,15000000.0
2005-11-02 03:12:00,6.20735,6.20812,6.20633,6.20746,18000000.0
2005-11-02 03:13:00,6.20694,6.20714,6.206,6.20674,18000000.0
2005-11-02 03:14:00,6.20672,6.20709,6.20574,6.20574,10000000.0
2005-11-02 03:15:00,6.20546,6.20664,6.20522,6.20522,7000000.0
2005-11-02 03:16:00,6.20532,6.20535,6.20508,6.20532,8000000.0
2005-11-02 03:17:00,6.20617,6.20817,6.20617,6.20805,10000000.0
2005-11-02 03:18:00,6.20682,6.20682,6.20542,6.20638,15000000.0
2005-11-02 03:19:00,6.20666,6.20688,6.20666,6.20681,10000000.0
2005-11-02 03:20:00,6.20681,6.20747,6.20681,6.20747,16000000.0
2005-11-02 03:21:00,6.20691,6.2072,6.20631,6.2072,11000000.0
2005-11-02 03:22:00,6.20664,6.20739,6.20585,6.20682,10000000.0
2005-11-02 03:23:00,6.20683,6.20785,6.20657,6.20657,12000000.0
2005-11-02 03:24:00,6.2066,6.20686,6.20622,6.20626,13000000.0
2005-11-02 03:25:00,6.20635,6.20665,6.20518,6.20642,11000000.0
2005-11-02 03:26:00,6.20597,6.206,6.20509,6.20509,13000000.0
2005-11-02 03:27:00,6.20484,6.20602,6.20484,6.20602,14000000.0
2005-11-02 03:28:00,6.20601,6.2069,6.20601,6.20633,18000000.0
2005-11-02 03:29:00,6.20628,6.20685,6.20529,6.20632,15000000.0
2005-11-02 03:30:00,6.20673,6.2071,6.20628,6.20702,10000000.0
2005-11-02 03:31:00,6.20758,6.20758,6.20635,6.20645,13000000.0
2005-11-02 03:32:00,6.20648,6.20711,6.20554,6.20711,16000000.0
2005-11-02 03:33:00,6.20738,6.20775,6.20683,6.20774,13000000.0
2005-11-02 03:34:00,6.20762,6.20762,6.20615,6.20615,16000000.0
2005-11-02 03:35:00,6.20568,6.20695,6.20512,6.206,10000000.0
2005-11-02 03:36:00,6.20564,6.20574,6.20521,6.20547,11000000.0
2005-11-02 03:37:00,6.20592,6.20657,6.20521,6.20545,13000000.0
2005-11-02 03:38:00,6.20571,6.20668,6.20454,6.20583,13000000.0
2005-11-02 03:39:00,6.20696,6.20705,6.20685,6.20705,13000000.0
2005-11-02 03:40:00,6.20709,6.20709,6.20668,6.20673,12000000.0
2005-11-02 03:41:00,6.20644,6.20685,6.20524,6.20664,16000000.0
2005-11-02 03:42:00,6.20705,6.20732,6.20635,6.20732,21000000.0
2005-11-02 03:43:00,6.20696,6.20697,6.20484,6.20565,18000000.0
2005-11-02 03:44:00,6.20591,6.20591,6.20449,6.20512,15000000.0
2005-11-02 03:45:00,6.20522,6.20615,6.20467,6.20572,9000000.0
2005-11-02 03:46:00,6.20588,6.20588,6.20407,6.20407,8000000.0
2005-11-02 03:47:00,6.20364,6.2055,6.20364,6.2045,11000000.0
2005-11-02 03:48:00,6.20472,6.20512,6.20339,6.20339,9000000.0
2005-11-02 03:49:00,6.20417,6.20417,6.20277,6.20413,16000000.0
2005-11-02 03:50:00,6.20459,6.20475,6.20352,6.20358,19000000.0
2005-11-02 03:51:00,6.20353,6.2049,6.20351,6.20405,9000000.0
2005-11-02 03:52:00,6.20395,6.2045,6.20395,6.20444,19000000.0
2005-11-02 03:53:00,6.20432,6.20469,6.2037,6.2037,10000000.0
2005-11-02 03:54:00,6.20396,6.20508,6.20396,6.20508,17000000.0
2005-11-02 03:55:00,6.20526,6.20547,6.2051,6.20527,16000000.0
2005-11-02 03:56:00,6.2054,6.20555,6.20533,6.20536,7000000.0
2005-11-02 03:57:00,6.20483,6.20567,6.20404,6.20516,11000000.0
2005-11-02 03:58:00,6.20417,6.20417,6.20327,6.20384,12000000.0
2005-11-02 03:59:00,6.20444,6.2053,6.20444,6.20526,17000000.0
2005-11-02 04:00:00,6.20516,6.20553,6.20516,6.20542,12000000.0
2005-11-02 04:01:00,6.20466,6.205,6.20354,6.20435,16000000.0
2005-11-02 04:02:00,6.20414,6.20504,6.20389,6.20432,14000000.0
2005-11-02 04:03:00,6.20486,6.20542,6.20444,6.2046,12000000.0
2005-11-02 04:04:00,6.20422,6.2049,6.20327,6.20342,16000000.0
2005-11-02 04:05:00,6.20291,6.20405,6.20236,6.20392,13000000.0
2005-11-02 04:06:00,6.20295,6.2038,6.2024,6.20344,16000000.0
2005-11-02 04:07:00,6.20437,6.20437,6.20217,6.20331,13000000.0
2005-11-02 04:08:00,6.20336,6.20348,6.20213,6.20311,14000000.0
2005-11-02 04:09:00,6.20344,6.20393,6.20293,6.20308,10000000.0
2005-11-02 04:10:00,6.20282,6.20369,6.2025,6.2026,12000000.0
2005-11-02 04:11:00,6.20254,6.20363,6.20166,6.20229,14000000.0
2005-11-02 04:12:00,6.20231,6.20264,6.20147,6.2024,19000000.0
2005-11-02 04:13:00,6.2028,6.2028,6.20143,6.20143,20000000.0
2005-11-02 04:14:00,6.20175,6.20314,6.20151,6.20209,12000000.0
2005-11-02 04:15:00,6.20222,6.20249,6.20054,6.20095,8000000.0
2005-11-02 04:16:00,6.20103,6.20103,6.19917,6.20033,13000000.0
2005-11-02 04:17:00,6.2003,6.20153,6.19976,6.20058,15000000.0
2005-11-02 04:18:00,6.20159,6.20159,6.19936,6.20012,9000000.0
2005-11-02 04:19:00,6.19948,6.20108,6.19876,6.20108,12000000.0
2005-11-02 04:20:00,6.20098,6.20098,6.19895,6.19969,9000000.0
2005-11-02 04:21:00,6.20034,6.2004,6.19854,6.19974,17000000.0
2005-11-02 04:22:00,6.19991,6.20021,6.19895,6.19923,14000000.0
2005-11-02 04:23:00,6.19905,6.19911,6.19848,6.19875,10000000.0
2005-11-02 04:24:00,6.19833,6.1989,6.19775,6.19873,12000000.0
2005-11-02 04:25:00,6.19858,6.1995,6.19839,6.19898,10000000.0
2005-11-02 04:26:00,6.19906,6.20003,6.19895,6.20003,7000000.0
2005-11-02 04:27:00,6.19915,6.19975,6.19801,6.19975,15000000.0
2005-11-02 04:28:00,6.19957,6.19991,6.19837,6.19872,7000000.0
2005-11-02 04:29:00,6.19949,6.2004,6.19841,6.1992,14000000.0
2005-11-02 04:30:00,6.199,6.20005,6.199,6.19904,11000000.0
2005-11-02 04:31:00,6.19902,6.19905,6.19868,6.19882,15000000.0
2005-11-02 04:32:00,6.19863,6.19863,6.19728,6.19852,17000000.0
2005-11-02 04:33:00,6.19796,6.19902,6.19738,6.19827,14000000.0
2005-11-02 04:34:00,6.19801,6.1983,6.19748,6.1983,9000000.0
2005-11-02 04:35:00,6.19857,6.19884,6.19775,6.19845,12000000.0
2005-11-02 04:36:00,6.1993,6.19983,6.19874,6.19958,12000000.0
2005-11-02 04:37:00,6.19989,6.19989,6.19835,6.19947,12000000.0
2005-11-02 04:38:00,6.20005,6.20021,6.1986,6.19898,11000000.0
2005-11-02 04:39:00,6.1993,6.1997,6.19792,6.19792,17000000.0
2005-11-02 04:40:00,6.19933,6.20018,6.1989,6.20018,9000000.0
2005-11-02 04:41:00,6.20059,6.20059,6.19973,6.19985,10000000.0
2005-11-02 04:42:00,6.20041,6.20067,6.19942,6.19961,8000000.0
2005-11-02 04:43:00,6.19875,6.19943,6.19796,6.19942,18000000.0
2005-11-02 04:44:00,6.19926,6.19932,6.19835,6.19864,9000000.0
2005-11-02 04:45:00,6.19792,6.19812,6.19708,6.19755,9000000.0
2005-11-02 04:46:00,6.19764,6.19801,6.19659,6.19801,16000000.0
2005-11-02 04:47:00,6.19807,6.19807,6.19669,6.19683,12000000.0
2005-11-02 04:48:00,6.19689,6.19825,6.19689,6.19765,10000000.0
2005-11-02 04:49:00,6.19772,6.19796,6.19736,6.19766,16000000.0
2005-11-02 04:50:00,6.1982,6.19871,6.19697,6.19697,16000000.0
2005-11-02 04:51:00,6.19736,6.19808,6.19709,6.19709,20000000.0
2005-11-02 04:52:00,6.19736,6.19938,6.19736,6.19938,13000000.0
2005-11-02 04:53:00,6.19907,6.19907,6.19715,6.19763,11000000.0
2005-11-02 04:54:00,6.19828,6.19859,6.19766,6.19835,11000000.0
2005-11-02 04:55:00,6.19755,6.19859,6.1975,6.1975,12000000.0
2005-11-02 04:56:00,6.19804,6.1989,6.1975,6.19881,16000000.0
2005-11-02 04:57:00,6.19902,6.19902,6.19812,6.19852,7000000.0
2005-11-02 04:58:00,6.19895,6.19895,6.19748,6.19794,13000000.0
2005-11-02 04:59:00,6.19784,6.19871,6.19763,6.19832,17000000.0
2005-11-02 05:00:00,6.19844,6.19884,6.19795,6.19795,10000000.0
2005-11-02 05:01:00,6.19928,6.1995,6.19848,6.19864,13000000.0
2005-11-02 05:02:00,6.19931,6.19957,6.19824,6.19935,18000000.0
2005-11-02 05:03:00,6.19801,6.19821,6.19734,6.19781,9000000.0
2005-11-02 05:04:00,6.19796,6.1988,6.19784,6.19823,12000000.0
2005-11-02 05:05:00,6.19861,6.1987,6.19765,6.19856,10000000.0
2005-11-02 05:06:00,6.1983,6.19856,6.19742,6.19842,20000000.0
2005-11-02 05:07:00,6.19837,6.19943,6.1976,6.19943,10000000.0
2005-11-02 05:08:00,6.19913,6.19956,6.19787,6.19887,17000000.0
2005-11-02 05:09:00,6.19887,6.19894,6.19832,6.19877,15000000.0
2005-11-02 05:10:00,6.19906,6.19977,6.19906,6.19977,10000000.0
2005-11-02 05:11:00,6.19981,6.19981,6.19821,6.19901,16000000.0
2005-11-02 05:12:00,6.19825,6.19899,6.19825,6.19882,7000000.0
2005-11-02 05:13:00,6.1989,6.19936,6.19752,6.19776,12000000.0
2005-11-02 05:14:00,6.19805,6.1991,6.198,6.1991,14000000.0
2005-11-02 05:15:00,6.19928,6.19928,6.19844,6.19861,16000000.0
2005-11-02 05:16:00,6.19859,6.20008,6.19859,6.20008,15000000.0
2005-11-02 05:17:00,6.19926,6.19967,6.19836,6.19936,10000000.0
2005-11-02 05:18:00,6.19797,6.19837,6.19797,6.19835,13000000.0
2005-11-02 05:19:00,6.19844,6.19882,6.1982,6.19866,13000000.0
2005-11-02 05:20:00,6.1978,6.19871,6.1977,6.19848,20000000.0
2005-11-02 05:21:00,6.19904,6.19938,6.19827,6.19836,9000000.0
2005-11-02 05:22:00,6.1984,6.19929,6.19761,6.19761,17000000.0
2005-11-02 05:23:00,6.19774,6.19896,6.19774,6.19818,14000000.0
2005-11-02 05:24:00,6.19829,6.1992,6.1977,6.19899,19000000.0
2005-11-02 05:25:00,6.19924,6.19969,6.19795,6.19952,13000000.0
2005-11-02 05:26:00,6.19914,6.19921,6.19717,6.19717,13000000.0
2005-11-02 05:27:00,6.19712,6.19878,6.19712,6.19866,13000000.0
2005-11-02 05:28:00,6.19884,6.19885,6.1985,6.19864,10000000.0
2005-11-02 05:29:00,6.19842,6.19842,6.19706,6.19722,17000000.0
2005-11-02 05:30:00,6.19677,6.19776,6.19397,6.19503,21000000.0
2005-11-02 05:31:00,6.19535,6.19572,6.19464,6.19553,13000000.0
2005-11-02 05:32:00,6.19545,6.19545,6.19326,6.19464,16000000.0
2005-11-02 05:33:00,6.19412,6.1948,6.19345,6.19466,13000000.0
2005-11-02 05:34:00,6.19498,6.19587,6.19414,6.19587,13000000.0
2005-11-02 05:35:00,6.19443,6.19479,6.19362,6.19439,14000000.0
2005-11-02 05:36:00,6.19436,6.19436,6.1925,6.19309,18000000.0
2005-11-02 05:37:00,6.19406,6.19406,6.19137,6.19139,12000000.0
2005-11-02 05:38:00,6.19267,6.19314,6.19164,6.19243,13000000.0
2005-11-02 05:39:00,6.192,6.19381,6.192,6.19381,21000000.0
2005-11-02 05:40:00,6.19406,6.1952,6.19334,6.1952,14000000.0
2005-11-02 05:41:00,6.19548,6.19619,6.19454,6.19508,13000000.0
2005-11-02 05:42:00,6.19473,6.19596,6.1946,6.19596,8000000.0
2005-11-02 05:43:00,6.19557,6.19557,6.19381,6.19381,13000000.0
2005-11-02 05:44:00,6.19493,6.19512,6.19358,6.19423,13000000.0
2005-11-02 05:45:00,6.19458,6.19522,6.19403,6.1949,24000000.0
2005-11-02 05:46:00,6.19565,6.19633,6.19555,6.19555,14000000.0
2005-11-02 05:47:00,6.19486,6.19575,6.19451,6.19543,11000000.0
2005-11-02 05:48:00,6.19401,6.195,6.19387,6.19488,18000000.0
2005-11-02 05:49:00,6.19486,6.1951,6.19464,6.19493,10000000.0
2005-11-02 05:50:00,6.19502,6.19515,6.1949,6.1949,10000000.0
2005-11-02 05:51:00,6.1952,6.19613,6.1952,6.19613,11000000.0
2005-11-02 05:52:00,6.19584,6.19613,6.19443,6.19495,19000000.0
2005-11-02 05:53:00,6.1949,6.1949,6.19382,6.19488,15000000.0
2005-11-02 05:54:00,6.1951,6.19514,6.19477,6.19477,7000000.0
2005-11-02 05:55:00,6.19476,6.19484,6.19455,6.19455,12000000.0
2005-11-02 05:56:00,6.19471,6.19489,6.19467,6.19479,16000000.0
2005-11-02 05:57:00,6.19489,6.19548,6.1938,6.1938,11000000.0
2005-11-02 05:58:00,6.19417,6.19572,6.19417,6.19454,22000000.0
2005-11-02 05:59:00,6.19493,6.19541,6.19384,6.1947,9000000.0
2005-11-02 06:00:00,6.1954,6.1957,6.19477,6.19477,17000000.0
2005-11-02 06:01:00,6.19429,6.19429,6.19299,6.19362,18000000.0
2005-11-02 06:02:00,6.19506,6.19508,6.19317,6.1933,18000000.0
2005-11-02 06:03:00,6.19285,6.19388,6.19285,6.19363,16000000.0
2005-11-02 06:04:00,6.1942,6.19453,6.19364,6.19394,8000000.0
2005-11-02 06:05:00,6.19372,6.19476,6.19338,6.19354,10000000.0
2005-11-02 06:06:00,6.19323,6.19459,6.19323,6.19459,27000000.0
2005-11-02 06:07:00,6.19497,6.19497,6.19244,6.19303,17000000.0
2005-11-02 06:08:00,6.19332,6.19364,6.19265,6.19265,14000000.0
2005-11-02 06:09:00,6.19246,6.19298,6.19067,6.19067,13000000.0
2005-11-02 06:10:00,6.19018,6.19085,6.18924,6.19085,14000000.0
2005-11-02 06:11:00,6.19119,6.19198,6.19055,6.19139,16000000.0
2005-11-02 06:12:00,6.19206,6.19265,6.19135,6.19221,17000000.0
2005-11-02 06:13:00,6.1926,6.19285,6.19177,6.19178,14000000.0
2005-11-02 06:14:00,6.1916,6.19283,6.19115,6.19152,12000000.0
2005-11-02 06:15:00,6.19184,6.1934,6.19184,6.19225,13000000.0
2005-11-02 06:16:00,6.1937,6.1937,6.19236,6.19304,14000000.0
2005-11-02 06:17:00,6.1925,6.1926,6.19184,6.19225,11000000.0
2005-11-02 06:18:00,6.19212,6.19333,6.19145,6.19219,12000000.0
2005-11-02 06:19:00,6.19307,6.19335,6.19166,6.19258,19000000.0
2005-11-02 06:20:00,6.19261,6.19332,6.19206,6.19288,11000000.0
2005-11-02 06:21:00,6.19252,6.19276,6.19202,6.19268,9000000.0
2005-11-02 06:22:00,6.19277,6.19282,6.1909,6.1909,22000000.0
2005-11-02 06:23:00,6.19134,6.19234,6.19073,6.19183,18000000.0
2005-11-02 06:24:00,6.19177,6.19225,6.19117,6.19138,8000000.0
2005-11-02 06:25:00,6.19247,6.19292,6.19138,6.19193,9000000.0
2005-11-02 06:26:00,6.19233,6.19298,6.19121,6.19197,13000000.0
2005-11-02 06:27:00,6.19162,6.19209,6.19162,6.19209,15000000.0
2005-11-02 06:28:00,6.19227,6.19277,6.19152,6.19239,18000000.0
2005-11-02 06:29:00,6.19273,6.19435,6.19273,6.19313,16000000.0
2005-11-02 06:30:00,6.19398,6.19438,6.1929,6.19417,10000000.0
2005-11-02 06:31:00,6.19332,6.194,6.1926,6.19275,13000000.0
2005-11-02 06:32:00,6.19245,6.19355,6.1922,6.19355,10000000.0
2005-11-02 06:33:00,6.19277,6.19298,6.19169,6.19169,10000000.0
2005-11-02 06:34:00,6.19151,6.19353,6.19145,6.19231,15000000.0
2005-11-02 06:35:00,6.19198,6.19298,6.1915,6.19298,13000000.0
2005-11-02 06:36:00,6.19298,6.19365,6.19246,6.19281,23000000.0
2005-11-02 06:37:00,6.19279,6.19312,6.19237,6.19237,11000000.0
2005-11-02 06:38:00,6.1931,6.19372,6.1923,6.19284,17000000.0
2005-11-02 06:39:00,6.19242,6.19282,6.19163,6.19163,8000000.0
2005-11-02 06:40:00,6.19189,6.19321,6.19176,6.19188,15000000.0
2005-11-02 06:41:00,6.19306,6.19349,6.19251,6.19252,15000000.0
2005-11-02 06:42:00,6.19242,6.1929,6.19159,6.19188,16000000.0
2005-11-02 06:43:00,6.19163,6.19247,6.19093,6.19158,12000000.0
2005-11-02 06:44:00,6.19159,6.1922,6.19054,6.19131,13000000.0
2005-11-02 06:45:00,6.19137,6.19199,6.19082,6.19158,14000000.0
2005-11-02 06:46:00,6.19211,6.19275,6.19164,6.19172,12000000.0
2005-11-02 06:47:00,6.19276,6.19278,6.19146,6.19175,11000000.0
2005-11-02 06:48:00,6.19251,6.19326,6.19162,6.19326,15000000.0
2005-11-02 06:49:00,6.19299,6.1932,6.19112,6.1932,17000000.0
2005-11-02 06:50:00,6.19274,6.19274,6.19084,6.1921,13000000.0
2005-11-02 06:51:00,6.1923,6.1923,6.19068,6.1909,8000000.0
2005-11-02 06:52:00,6.19127,6.19232,6.1909,6.19132,14000000.0
2005-11-02 06:53:00,6.19171,6.19244,6.19116,6.19176,13000000.0
2005-11-02 06:54:00,6.19078,6.19104,6.19055,6.19085,8000000.0
2005-11-02 06:55:00,6.19052,6.19136,6.19029,6.19083,10000000.0
2005-11-02 06:56:00,6.1909,6.19203,6.19053,6.19203,11000000.0
2005-11-02 06:57:00,6.19163,6.19226,6.19085,6.19131,17000000.0
2005-11-02 06:58:00,6.19186,6.19208,6.19068,6.19208,12000000.0
2005-11-02 06:59:00,6.19183,6.19197,6.19057,6.19183,14000000.0
2005-11-02 07:00:00,6.19092,6.19153,6.19044,6.19098,11000000.0
2005-11-02 07:01:00,6.19116,6.19188,6.19083,6.19151,10000000.0
2005-11-02 07:02:00,6.19089,6.19134,6.19025,6.19115,14000000.0
2005-11-02 07:03:00,6.19209,6.19209,6.19049,6.19049,7000000.0
2005-11-02 07:04:00,6.19059,6.1914,6.19016,6.19056,16000000.0
2005-11-02 07:05:00,6.19024,6.19183,6.19024,6.19183,15000000.0
2005-11-02 07:06:00,6.19185,6.19202,6.19039,6.19202,16000000.0
2005-11-02 07:07:00,6.19188,6.19251,6.19133,6.19149,12000000.0
2005-11-02 07:08:00,6.19123,6.19154,6.19059,6.19094,8000000.0
2005-11-02 07:09:00,6.19096,6.19099,6.18966,6.18983,8000000.0
2005-11-02 07:10:00,6.19023,6.19068,6.18889,6.18977,16000000.0
2005-11-02 07:11:00,6.18932,6.18972,6.18819,6.18881,17000000.0
2005-11-02 07:12:00,6.18923,6.18987,6.18775,6.18898,20000000.0
2005-11-02 07:13:00,6.1894,6.19082,6.18917,6.19082,18000000.0
2005-11-02 07:14:00,6.19034,6.19047,6.18942,6.1897,11000000.0
2005-11-02 07:15:00,6.18997,6.19031,6.1895,6.18984,18000000.0
2005-11-02 07:16:00,6.18964,6.19066,6.18865,6.18998,18000000.0
2005-11-02 07:17:00,6.18892,6.19032,6.18831,6.18878,12000000.0
2005-11-02 07:18:00,6.18815,6.18919,6.18787,6.18864,18000000.0
2005-11-02 07:19:00,6.18925,6.19024,6.18874,6.19005,14000000.0
2005-11-02 07:20:00,6.1893,6.19042,6.18903,6.19008,18000000.0
2005-11-02 07:21:00,6.19046,6.1913,6.1901,6.19101,13000000.0
2005-11-02 07:22:00,6.19116,6.19208,6.19018,6.19112,14000000.0
2005-11-02 07:23:00,6.191,6.19186,6.18977,6.19,15000000.0
2005-11-02 07:24:00,6.19017,6.19052,6.18962,6.19052,16000000.0
2005-11-02 07:25:00,6.19095,6.19111,6.19008,6.19008,15000000.0
2005-11-02 07:26:00,6.19028,6.19154,6.19028,6.19041,13000000.0
2005-11-02 07:27:00,6.18932,6.19094,6.18932,6.19012,12000000.0
2005-11-02 07:28:00,6.19126,6.19126,6.18895,6.18951,22000000.0
2005-11-02 07:29:00,6.1898,6.1898,6.18819,6.18977,16000000.0
2005-11-02 07:30:00,6.18966,6.18978,6.18875,6.18941,14000000.0
2005-11-02 07:31:00,6.18942,6.19035,6.18933,6.18963,13000000.0
2005-11-02 07:32:00,6.18897,6.19031,6.18861,6.18932,9000000.0
2005-11-02 07:33:00,6.18891,6.19067,6.18891,6.19067,7000000.0
2005-11-02 07:34:00,6.19093,6.19183,6.18956,6.19045,18000000.0
2005-11-02 07:35:00,6.19072,6.19089,6.18976,6.19015,9000000.0
2005-11-02 07:36:00,6.19066,6.19099,6.18969,6.19092,13000000.0
2005-11-02 07:37:00,6.18969,6.19017,6.18919,6.18966,11000000.0
2005-11-02 07:38:00,6.18823,6.18973,6.18792,6.1883,11000000.0
2005-11-02 07:39:00,6.18846,6.18969,6.18819,6.18892,19000000.0
2005-11-02 07:40:00,6.18914,6.18968,6.18809,6.18809,11000000.0
2005-11-02 07:41:00,6.18838,6.19023,6.18838,6.18929,7000000.0
2005-11-02 07:42:00,6.18896,6.19035,6.18887,6.19035,13000000.0
2005-11-02 07:43:00,6.19022,6.19022,6.18894,6.18932,14000000.0
2005-11-02 07:44:00,6.19037,6.19063,6.18939,6.18959,10000000.0
2005-11-02 07:45:00,6.18851,6.18963,6.18851,6.18938,8000000.0
2005-11-02 07:46:00,6.1897,6.19099,6.18949,6.18983,13000000.0
2005-11-02 07:47:00,6.19059,6.19059,6.1886,6.18951,15000000.0
2005-11-02 07:48:00,6.19059,6.19113,6.18948,6.19113,13000000.0
2005-11-02 07:49:00,6.19145,6.19145,6.1894,6.19091,10000000.0
2005-11-02 07:50:00,6.19018,6.19147,6.19018,6.19113,17000000.0
2005-11-02 07:51:00,6.19148,6.19393,6.19123,6.19331,16000000.0
2005-11-02 07:52:00,6.1945,6.19539,6.19378,6.19473,13000000.0
2005-11-02 07:53:00,6.19526,6.19547,6.19416,6.19416,10000000.0
2005-11-02 07:54:00,6.19405,6.1951,6.19368,6.19374,11000000.0
2005-11-02 07:55:00,6.19304,6.19313,6.1921,6.19225,12000000.0
2005-11-02 07:56:00,6.19288,6.19395,6.19233,6.19369,13000000.0
2005-11-02 07:57:00,6.19454,6.19521,6.19381,6.195,8000000.0
2005-11-02 07:58:00,6.19518,6.19542,6.19403,6.19494,14000000.0
2005-11-02 07:59:00,6.19423,6.19436,6.19285,6.19436,15000000.0
2005-11-02 08:00:00,6.19462,6.19477,6.19269,6.19355,10000000.0
2005-11-02 08:01:00,6.19345,6.19368,6.19198,6.19278,13000000.0
2005-11-02 08:02:00,6.19219,6.19282,6.19156,6.19282,14000000.0
2005-11-02 08:03:00,6.19307,6.1938,6.19264,6.19282,12000000.0
2005-11-02 08:04:00,6.19358,6.19505,6.1927,6.19331,16000000.0
2005-11-02 08:05:00,6.19357,6.19365,6.19277,6.19352,14000000.0
2005-11-02 08:06:00,6.19349,6.19349,6.19186,6.19187,19000000.0
2005-11-02 08:07:00,6.1933,6.19427,6.19233,6.19427,19000000.0
2005-11-02 08:08:00,6.19421,6.19421,6.19234,6.19349,11000000.0
2005-11-02 08:09:00,6.19307,6.19307,6.19167,6.19282,10000000.0
2005-11-02 08:10:00,6.19256,6.19391,6.19243,6.19391,16000000.0
2005-11-02 08:11:00,6.19424,6.19471,6.19319,6.19471,9000000.0
2005-11-02 08:12:00,6.19529,6.19556,6.19453,6.19494,10000000.0
2005-11-02 08:13:00,6.19444,6.19444,6.19307,6.19383,11000000.0
2005-11-02 08:14:00,6.19379,6.19499,6.19359,6.19401,12000000.0
2005-11-02 08:15:00,6.19495,6.19596,6.19457,6.19457,15000000.0
2005-11-02 08:16:00,6.19445,6.19505,6.19324,6.19355,14000000.0
2005-11-02 08:17:00,6.19409,6.1959,6.19381,6.1959,10000000.0
2005-11-02 08:18:00,6.19442,6.19487,6.19361,6.19487,9000000.0
2005-11-02 08:19:00,6.19391,6.19592,6.19391,6.19445,11000000.0
2005-11-02 08:20:00,6.19447,6.19567,6.19437,6.19496,11000000.0
2005-11-02 08:21:00,6.19565,6.19617,6.19451,6.19617,20000000.0
2005-11-02 08:22:00,6.19518,6.19541,6.19417,6.19479,8000000.0
2005-11-02 08:23:00,6.19442,6.19546,6.19378,6.19468,12000000.0
2005-11-02 08:24:00,6.19419,6.19465,6.19324,6.19419,13000000.0
2005-11-02 08:25:00,6.19443,6.19479,6.19353,6.19416,12000000.0
2005-11-02 08:26:00,6.1943,6.19533,6.19407,6.1951,13000000.0
2005-11-02 08:27:00,6.19497,6.19527,6.19339,6.19474,11000000.0
2005-11-02 08:28:00,6.1941,6.19438,6.19283,6.19283,8000000.0
2005-11-02 08:29:00,6.19389,6.19523,6.19388,6.19523,12000000.0
2005-11-02 08:30:00,6.19546,6.19601,6.19439,6.19439,11000000.0
2005-11-02 08:31:00,6.19408,6.19507,6.19362,6.19457,10000000.0
2005-11-02 08:32:00,6.19425,6.19479,6.19327,6.1934,13000000.0
2005-11-02 08:33:00,6.19406,6.19586,6.19406,6.19586,11000000.0
2005-11-02 08:34:00,6.1954,6.1962,6.19479,6.19609,17000000.0
2005-11-02 08:35:00,6.19616,6.19639,6.19536,6.196,11000000.0
2005-11-02 08:36:00,6.19561,6.19642,6.19541,6.19588,10000000.0
2005-11-02 08:37:00,6.19582,6.19662,6.19528,6.19662,9000000.0
2005-11-02 08:38:00,6.19644,6.19644,6.19452,6.19562,18000000.0
2005-11-02 08:39:00,6.19545,6.19621,6.19467,6.19502,8000000.0
2005-11-02 08:40:00,6.19575,6.19618,6.19512,6.19541,7000000.0
2005-11-02 08:41:00,6.19557,6.19627,6.19522,6.19606,16000000.0
2005-11-02 08:42:00,6.19584,6.19621,6.19547,6.1961,14000000.0
2005-11-02 08:43:00,6.1961,6.1961,6.19412,6.19468,12000000.0
2005-11-02 08:44:00,6.19488,6.19524,6.19406,6.19489,9000000.0
2005-11-02 08:45:00,6.19482,6.19482,6.19336,6.19374,18000000.0
2005-11-02 08:46:00,6.19369,6.19412,6.19265,6.19396,14000000.0
2005-11-02 08:47:00,6.19392,6.19435,6.19298,6.19417,18000000.0
2005-11-02 08:48:00,6.19396,6.1955,6.1934,6.1955,12000000.0
2005-11-02 08:49:00,6.19468,6.19525,6.19352,6.19429,14000000.0
2005-11-02 08:50:00,6.19417,6.19515,6.19417,6.19505,16000000.0
2005-11-02 08:51:00,6.19389,6.19394,6.19286,6.1933,21000000.0
2005-11-02 08:52:00,6.19273,6.19279,6.19162,6.19195,20000000.0
2005-11-02 08:53:00,6.19187,6.19353,6.19164,6.19344,7000000.0
2005-11-02 08:54:00,6.19341,6.19447,6.19337,6.19386,17000000.0
2005-11-02 08:55:00,6.19346,6.19434,6.19315,6.19368,12000000.0
2005-11-02 08:56:00,6.19308,6.19427,6.19263,6.1938,17000000.0
2005-11-02 08:57:00,6.19412,6.19459,6.19302,6.1936,16000000.0
2005-11-02 08:58:00,6.19421,6.19471,6.19384,6.19384,12000000.0
2005-11-02 08:59:00,6.19366,6.19447,6.19313,6.19313,13000000.0
2005-11-02 09:00:00,6.19407,6.19517,6.19334,6.19517,17000000.0
2005-11-02 09:01:00,6.19462,6.19604,6.19462,6.19524,13000000.0
2005-11-02 09:02:00,6.19714,6.19787,6.19634,6.1978,8000000.0
2005-11-02 09:03:00,6.19878,6.19892,6.19732,6.19892,16000000.0
2005-11-02 09:04:00,6.19897,6.19975,6.19897,6.19964,8000000.0
2005-11-02 09:05:00,6.19987,6.20058,6.19894,6.2001,11000000.0
2005-11-02 09:06:00,6.20052,6.20099,6.20031,6.20078,10000000.0
2005-11-02 09:07:00,6.20002,6.20036,6.19825,6.19825,10000000.0
2005-11-02 09:08:00,6.19828,6.19979,6.19791,6.19842,19000000.0
2005-11-02 09:09:00,6.19862,6.19932,6.1982,6.19879,16000000.0
2005-11-02 09:10:00,6.19807,6.19905,6.19779,6.19779,8000000.0
2005-11-02 09:11:00,6.1972,6.19858,6.19701,6.19726,11000000.0
2005-11-02 09:12:00,6.19719,6.19881,6.19689,6.19765,16000000.0
2005-11-02 09:13:00,6.19749,6.19779,6.19571,6.1966,15000000.0
2005-11-02 09:14:00,6.19653,6.19772,6.19599,6.19772,17000000.0
2005-11-02 09:15:00,6.19806,6.19884,6.19799,6.19878,12000000.0
2005-11-02 09:16:00,6.19813,6.19827,6.19722,6.19739,14000000.0
2005-11-02 09:17:00,6.19944,6.20099,6.19802,6.19957,14000000.0
2005-11-02 09:18:00,6.19818,6.19818,6.19618,6.19697,18000000.0
2005-11-02 09:19:00,6.19668,6.19672,6.19495,6.19495,14000000.0
2005-11-02 09:20:00,6.19531,6.19653,6.19531,6.19602,18000000.0
2005-11-02 09:21:00,6.19645,6.19742,6.19638,6.19647,17000000.0
2005-11-02 09:22:00,6.19614,6.19679,6.19614,6.19679,13000000.0
2005-11-02 09:23:00,6.19735,6.19811,6.19654,6.19654,12000000.0
2005-11-02 09:24:00,6.19687,6.19878,6.19687,6.19814,14000000.0
2005-11-02 09:25:00,6.19905,6.19936,6.19809,6.19889,9000000.0
2005-11-02 09:26:00,6.19843,6.19916,6.19814,6.19863,13000000.0
2005-11-02 09:27:00,6.19802,6.19802,6.19693,6.19791,13000000.0
2005-11-02 09:28:00,6.1983,6.19905,6.19814,6.19893,19000000.0
2005-11-02 09:29:00,6.19874,6.19889,6.1975,6.19776,14000000.0
2005-11-02 09:30:00,6.1968,6.1968,6.19507,6.19536,15000000.0
2005-11-02 09:31:00,6.19528,6.19551,6.1942,6.19551,11000000.0
2005-11-02 09:32:00,6.19586,6.19672,6.19506,6.19606,16000000.0
2005-11-02 09:33:00,6.19627,6.19645,6.1946,6.1946,9000000.0
2005-11-02 09:34:00,6.19507,6.19662,6.19507,6.19625,18000000.0
2005-11-02 09:35:00,6.19662,6.19766,6.19651,6.19709,14000000.0
2005-11-02 09:36:00,6.19742,6.19787,6.19635,6.19774,16000000.0
2005-11-02 09:37:00,6.19729,6.19815,6.19633,6.19651,20000000.0
2005-11-02 09:38:00,6.19711,6.19726,6.19587,6.19587,19000000.0
2005-11-02 09:39:00,6.19558,6.19687,6.19483,6.19548,16000000.0
2005-11-02 09:40:00,6.19668,6.19702,6.19599,6.19599,12000000.0
2005-11-02 09:41:00,6.19612,6.19791,6.19612,6.19679,18000000.0
2005-11-02 09:42:00,6.19787,6.19787,6.19616,6.19772,16000000.0
2005-11-02 09:43:00,6.19746,6.19839,6.1962,6.19839,15000000.0
2005-11-02 09:44:00,6.19943,6.19948,6.19835,6.19835,13000000.0
2005-11-02 09:45:00,6.19887,6.19943,6.1983,6.19868,13000000.0
2005-11-02 09:46:00,6.19948,6.1997,6.19766,6.19846,17000000.0
2005-11-02 09:47:00,6.19825,6.19871,6.19758,6.1978,13000000.0
2005-11-02 09:48:00,6.19822,6.19874,6.1968,6.19817,16000000.0
2005-11-02 09:49:00,6.19781,6.19892,6.19781,6.19838,17000000.0
2005-11-02 09:50:00,6.19794,6.19901,6.19753,6.19886,12000000.0
2005-11-02 09:51:00,6.19937,6.19972,6.19729,6.19751,16000000.0
2005-11-02 09:52:00,6.19649,6.1977,6.19537,6.196,16000000.0
2005-11-02 09:53:00,6.19512,6.19743,6.19512,6.19639,15000000.0
2005-11-02 09:54:00,6.19585,6.19585,6.1932,6.19419,15000000.0
2005-11-02 09:55:00,6.19353,6.19365,6.19198,6.19252,15000000.0
2005-11-02 09:56:00,6.19278,6.19286,6.19111,6.19201,17000000.0
2005-11-02 09:57:00,6.19373,6.1959,6.19293,6.19401,12000000.0
2005-11-02 09:58:00,6.19355,6.19371,6.19265,6.19365,14000000.0
2005-11-02 09:59:00,6.19348,6.19465,6.19334,6.19454,10000000.0
2005-11-02 10:00:00,6.19483,6.19579,6.19446,6.19545,11000000.0
2005-11-02 10:01:00,6.1958,6.1958,6.19401,6.19515,24000000.0
2005-11-02 10:02:00,6.19514,6.19561,6.19463,6.19517,14000000.0
2005-11-02 10:03:00,6.1953,6.19562,6.19405,6.19523,16000000.0
2005-11-02 10:04:00,6.19548,6.19588,6.1951,6.19555,10000000.0
2005-11-02 10:05:00,6.19572,6.19607,6.19511,6.19592,10000000.0
2005-11-02 10:06:00,6.19562,6.19611,6.19465,6.1956,9000000.0
2005-11-02 10:07:00,6.1959,6.19678,6.19551,6.19643,11000000.0
2005-11-02 10:08:00,6.19625,6.19687,6.19562,6.19683,9000000.0
2005-11-02 10:09:00,6.19665,6.19692,6.19575,6.19669,11000000.0
2005-11-02 10:10:00,6.19694,6.19965,6.19694,6.19965,15000000.0
2005-11-02 10:11:00,6.19922,6.20008,6.19851,6.19917,16000000.0
2005-11-02 10:12:00,6.19919,6.19948,6.19865,6.19879,19000000.0
2005-11-02 10:13:00,6.19843,6.19949,6.19832,6.19843,9000000.0
2005-11-02 10:14:00,6.19757,6.19925,6.19645,6.19925,11000000.0
2005-11-02 10:15:00,6.19974,6.20015,6.19859,6.1987,8000000.0
2005-11-02 10:16:00,6.19924,6.1993,6.19822,6.19871,17000000.0
2005-11-02 10:17:00,6.19911,6.19981,6.19789,6.19878,16000000.0
2005-11-02 10:18:00,6.19952,6.20008,6.19875,6.20008,16000000.0
2005-11-02 10:19:00,6.19991,6.19991,6.19816,6.19826,17000000.0
2005-11-02 10:20:00,6.19813,6.1996,6.19813,6.19937,16000000.0
2005-11-02 10:21:00,6.19935,6.19996,6.19865,6.19996,7000000.0
2005-11-02 10:22:00,6.19977,6.20018,6.19895,6.20018,10000000.0
2005-11-02 10:23:00,6.19958,6.20017,6.19925,6.19999,14000000.0
2005-11-02 10:24:00,6.19951,6.1997,6.19861,6.1997,13000000.0
2005-11-02 10:25:00,6.1997,6.20045,6.19885,6.19997,12000000.0
2005-11-02 10:26:00,6.2007,6.20098,6.19983,6.20094,11000000.0
2005-11-02 10:27:00,6.2023,6.20373,6.20185,6.20357,13000000.0
2005-11-02 10:28:00,6.2048,6.20575,6.20363,6.20363,13000000.0
2005-11-02 10:29:00,6.20336,6.20493,6.20336,6.20467,11000000.0
2005-11-02 10:30:00,6.204,6.20451,6.20329,6.20451,9000000.0
2005-11-02 10:31:00,6.20512,6.20549,6.20375,6.2052,16000000.0
2005-11-02 10:32:00,6.20411,6.2046,6.20321,6.2046,9000000.0
2005-11-02 10:33:00,6.20408,6.20437,6.20306,6.20336,12000000.0
2005-11-02 10:34:00,6.20487,6.20526,6.20456,6.20474,11000000.0
2005-11-02 10:35:00,6.20432,6.20432,6.20255,6.20345,17000000.0
2005-11-02 10:36:00,6.20284,6.20322,6.20229,6.2031,10000000.0
2005-11-02 10:37:00,6.20293,6.20322,6.20203,6.20229,15000000.0
2005-11-02 10:38:00,6.20195,6.20265,6.20104,6.20265,17000000.0
2005-11-02 10:39:00,6.20363,6.20406,6.20164,6.20209,13000000.0
2005-11-02 10:40:00,6.20297,6.20297,6.20162,6.20162,10000000.0
2005-11-02 10:41:00,6.20209,6.20379,6.20209,6.20285,15000000.0
2005-11-02 10:42:00,6.20381,6.20381,6.20256,6.20294,12000000.0
2005-11-02 10:43:00,6.20307,6.20327,6.20199,6.20199,13000000.0
2005-11-02 10:44:00,6.20138,6.20333,6.20128,6.20333,12000000.0
2005-11-02 10:45:00,6.20288,6.20386,6.20002,6.20112,13000000.0
2005-11-02 10:46:00,6.20327,6.20398,6.20286,6.20335,13000000.0
2005-11-02 10:47:00,6.20457,6.20527,6.20372,6.20527,7000000.0
2005-11-02 10:48:00,6.2057,6.20695,6.20564,6.20604,12000000.0
2005-11-02 10:49:00,6.20611,6.20668,6.20573,6.20631,10000000.0
2005-11-02 10:50:00,6.20613,6.20619,6.20448,6.20533,14000000.0
2005-11-02 10:51:00,6.20568,6.20612,6.20441,6.20441,11000000.0
2005-11-02 10:52:00,6.20534,6.20678,6.20441,6.20493,20000000.0
2005-11-02 10:53:00,6.2044,6.20517,6.20328,6.20512,9000000.0
2005-11-02 10:54:00,6.20608,6.20612,6.204,6.20612,18000000.0
2005-11-02 10:55:00,6.20633,6.20702,6.20622,6.20696,10000000.0
2005-11-02 10:56:00,6.20732,6.20785,6.20635,6.20785,11000000.0
2005-11-02 10:57:00,6.20823,6.20887,6.20806,6.20809,8000000.0
2005-11-02 10:58:00,6.20799,6.20855,6.20753,6.20799,10000000.0
2005-11-02 10:59:00,6.20768,6.20773,6.2066,6.20698,10000000.0
2005-11-02 11:00:00,6.20655,6.20759,6.20606,6.20715,15000000.0
2005-11-02 11:01:00,6.20773,6.20829,6.20733,6.20771,12000000.0
2005-11-02 11:02:00,6.20806,6.20816,6.20739,6.20779,8000000.0
2005-11-02 11:03:00,6.20831,6.20834,6.20692,6.20783,11000000.0
2005-11-02 11:04:00,6.20728,6.20753,6.20606,6.20678,15000000.0
2005-11-02 11:05:00,6.20678,6.20725,6.20567,6.20719,17000000.0
2005-11-02 11:06:00,6.20754,6.20824,6.20659,6.20824,12000000.0
2005-11-02 11:07:00,6.20759,6.20808,6.20706,6.20723,11000000.0
2005-11-02 11:08:00,6.20802,6.20802,6.20677,6.20797,22000000.0
2005-11-02 11:09:00,6.20738,6.208,6.20726,6.20739,9000000.0
2005-11-02 11:10:00,6.2068,6.20789,6.2065,6.20733,16000000.0
2005-11-02 11:11:00,6.20763,6.20825,6.20726,6.20738,7000000.0
2005-11-02 11:12:00,6.20771,6.20782,6.20709,6.20711,15000000.0
2005-11-02 11:13:00,6.20696,6.20713,6.20586,6.20713,11000000.0
2005-11-02 11:14:00,6.20689,6.20689,6.20532,6.20666,18000000.0
2005-11-02 11:15:00,6.20629,6.20632,6.20498,6.20498,11000000.0
2005-11-02 11:16:00,6.20499,6.20578,6.20499,6.20561,13000000.0
2005-11-02 11:17:00,6.20571,6.20675,6.20539,6.20565,13000000.0
2005-11-02 11:18:00,6.20563,6.20728,6.20529,6.20538,9000000.0
2005-11-02 11:19:00,6.20536,6.20624,6.2052,6.20591,17000000.0
2005-11-02 11:20:00,6.20601,6.20731,6.2054,6.2054,14000000.0
2005-11-02 11:21:00,6.20483,6.20613,6.20144,6.20246,14000000.0
2005-11-02 11:22:00,6.20597,6.20643,6.20463,6.20606,22000000.0
2005-11-02 11:23:00,6.20644,6.20684,6.2056,6.20607,8000000.0
2005-11-02 11:24:00,6.20593,6.20593,6.20342,6.20497,18000000.0
2005-11-02 11:25:00,6.20467,6.20476,6.20382,6.20433,9000000.0
2005-11-02 11:26:00,6.20386,6.20404,6.20243,6.20371,15000000.0
2005-11-02 11:27:00,6.20366,6.20367,6.20288,6.2032,10000000.0
2005-11-02 11:28:00,6.20381,6.20446,6.20363,6.20385,13000000.0
2005-11-02 11:29:00,6.20427,6.20447,6.20234,6.20329,17000000.0
2005-11-02 11:30:00,6.20347,6.20379,6.202,6.20379,13000000.0
2005-11-02 11:31:00,6.20394,6.20507,6.20336,6.20491,12000000.0
2005-11-02 11:32:00,6.20387,6.20422,6.2034,6.20384,20000000.0
2005-11-02 11:33:00,6.20377,6.2039,6.20279,6.20345,16000000.0
2005-11-02 11:34:00,6.20387,6.20387,6.2025,6.20297,13000000.0
2005-11-02 11:35:00,6.20266,6.20344,6.20171,6.20288,14000000.0
2005-11-02 11:36:00,6.20365,6.20374,6.20197,6.20225,11000000.0
2005-11-02 11:37:00,6.2025,6.20459,6.2025,6.20346,16000000.0
2005-11-02 11:38:00,6.20353,6.20387,6.20208,6.20305,8000000.0
2005-11-02 11:39:00,6.20332,6.20371,6.20192,6.20192,11000000.0
2005-11-02 11:40:00,6.20236,6.20434,6.20236,6.20387,12000000.0
2005-11-02 11:41:00,6.20288,6.20363,6.20206,6.20363,10000000.0
2005-11-02 11:42:00,6.20255,6.20256,6.20144,6.20256,10000000.0
2005-11-02 11:43:00,6.20208,6.20308,6.20177,6.20306,17000000.0
2005-11-02 11:44:00,6.20307,6.20338,6.20199,6.20279,15000000.0
2005-11-02 11:45:00,6.20255,6.20262,6.20208,6.20247,16000000.0
2005-11-02 11:46:00,6.20255,6.20327,6.2021,6.20246,7000000.0
2005-11-02 11:47:00,6.20284,6.20328,6.20223,6.20279,16000000.0
2005-11-02 11:48:00,6.20341,6.20375,6.20226,6.2036,13000000.0
2005-11-02 11:49:00,6.20402,6.20463,6.20378,6.20435,10000000.0
2005-11-02 11:50:00,6.20332,6.20431,6.20257,6.20431,12000000.0
2005-11-02 11:51:00,6.20309,6.20375,6.20211,6.2024,14000000.0
2005-11-02 11:52:00,6.20342,6.20412,6.20245,6.2038,18000000.0
2005-11-02 11:53:00,6.20367,6.20392,6.20247,6.20274,16000000.0
2005-11-02 11:54:00,6.20311,6.20397,6.20294,6.20397,8000000.0
2005-11-02 11:55:00,6.20439,6.20485,6.20367,6.2048,8000000.0
2005-11-02 11:56:00,6.20545,6.20552,6.20429,6.20429,8000000.0
2005-11-02 11:57:00,6.20367,6.20463,6.20264,6.20313,11000000.0
2005-11-02 11:58:00,6.20399,6.20557,6.20399,6.20444,14000000.0
2005-11-02 11:59:00,6.20435,6.20531,6.20411,6.20476,11000000.0
2005-11-02 12:00:00,6.20557,6.20616,6.20453,6.2059,15000000.0
2005-11-02 12:01:00,6.20453,6.20453,6.20262,6.20373,13000000.0
2005-11-02 12:02:00,6.20426,6.20537,6.20361,6.20537,15000000.0
2005-11-02 12:03:00,6.20559,6.20563,6.20431,6.20492,11000000.0
2005-11-02 12:04:00,6.20528,6.20595,6.20373,6.20475,9000000.0
2005-11-02 12:05:00,6.20398,6.20405,6.20295,6.20379,9000000.0
2005-11-02 12:06:00,6.20364,6.20494,6.2032,6.20494,15000000.0
2005-11-02 12:07:00,6.20517,6.20531,6.20345,6.20462,11000000.0
2005-11-02 12:08:00,6.20461,6.20461,6.20365,6.20367,8000000.0
2005-11-02 12:09:00,6.20301,6.20344,6.20195,6.20284,18000000.0
2005-11-02 12:10:00,6.20249,6.20286,6.20171,6.20191,14000000.0
2005-11-02 12:11:00,6.20193,6.20322,6.20193,6.20208,9000000.0
2005-11-02 12:12:00,6.20179,6.20316,6.20179,6.20216,18000000.0
2005-11-02 12:13:00,6.20145,6.20158,6.20024,6.20156,12000000.0
2005-11-02 12:14:00,6.20065,6.20088,6.19996,6.20088,10000000.0
2005-11-02 12:15:00,6.20126,6.20163,6.20073,6.20162,8000000.0
2005-11-02 12:16:00,6.202,6.20245,6.20067,6.20227,14000000.0
2005-11-02 12:17:00,6.20186,6.20407,6.20057,6.20192,13000000.0
2005-11-02 12:18:00,6.20174,6.20229,6.20122,6.20175,10000000.0
2005-11-02 12:19:00,6.20152,6.2022,6.20084,6.2022,11000000.0
2005-11-02 12:20:00,6.20206,6.20242,6.20111,6.20242,8000000.0
2005-11-02 12:21:00,6.20273,6.20288,6.20083,6.20262,20000000.0
2005-11-02 12:22:00,6.20286,6.20327,6.20213,6.20313,14000000.0
2005-11-02 12:23:00,6.20284,6.20322,6.20182,6.20322,11000000.0
2005-11-02 12:24:00,6.20289,6.20339,6.20215,6.20339,17000000.0
2005-11-02 12:25:00,6.2033,6.2033,6.20139,6.20139,12000000.0
2005-11-02 12:26:00,6.20181,6.20346,6.20181,6.20331,7000000.0
2005-11-02 12:27:00,6.20352,6.20411,6.20285,6.20394,7000000.0
2005-11-02 12:28:00,6.20368,6.20426,6.20311,6.20311,19000000.0
2005-11-02 12:29:00,6.20382,6.20468,6.20372,6.20468,12000000.0
2005-11-02 12:30:00,6.20536,6.20579,6.20488,6.20579,10000000.0
2005-11-02 12:31:00,6.20632,6.20664,6.20468,6.20525,12000000.0
2005-11-02 12:32:00,6.20494,6.20546,6.2046,6.20535,12000000.0
2005-11-02 12:33:00,6.20485,6.20684,6.20477,6.20684,15000000.0
2005-11-02 12:34:00,6.20701,6.20701,6.20542,6.20641,12000000.0
2005-11-02 12:35:00,6.20619,6.20661,6.20538,6.20623,12000000.0
2005-11-02 12:36:00,6.2055,6.2055,6.20091,6.20458,15000000.0
2005-11-02 12:37:00,6.20482,6.20615,6.20313,6.20607,8000000.0
2005-11-02 12:38:00,6.20613,6.20623,6.205,6.20597,15000000.0
2005-11-02 12:39:00,6.20631,6.20734,6.20561,6.20651,14000000.0
2005-11-02 12:40:00,6.20596,6.20623,6.20527,6.20571,18000000.0
2005-11-02 12:41:00,6.20499,6.20545,6.20442,6.20514,11000000.0
2005-11-02 12:42:00,6.20462,6.20539,6.20372,6.20385,17000000.0
2005-11-02 12:43:00,6.20491,6.20536,6.20447,6.20499,11000000.0
2005-11-02 12:44:00,6.20534,6.20558,6.20397,6.20517,13000000.0
2005-11-02 12:45:00,6.20478,6.20478,6.20359,6.2038,10000000.0
2005-11-02 12:46:00,6.20404,6.20438,6.20313,6.20435,20000000.0
2005-11-02 12:47:00,6.20415,6.20436,6.20353,6.20385,10000000.0
2005-11-02 12:48:00,6.20456,6.20456,6.20282,6.2036,10000000.0
2005-11-02 12:49:00,6.20469,6.20539,6.20382,6.20429,15000000.0
2005-11-02 12:50:00,6.20451,6.20451,6.20286,6.20286,14000000.0
2005-11-02 12:51:00,6.20228,6.20344,6.19972,6.20329,14000000.0
2005-11-02 12:52:00,6.20372,6.20374,6.20309,6.20352,9000000.0
2005-11-02 12:53:00,6.20273,6.20458,6.20273,6.204,9000000.0
2005-11-02 12:54:00,6.20449,6.20631,6.20446,6.20599,20000000.0
2005-11-02 12:55:00,6.20576,6.20623,6.2047,6.20623,12000000.0
2005-11-02 12:56:00,6.20613,6.20658,6.205,6.205,7000000.0
2005-11-02 12:57:00,6.2049,6.20598,6.20443,6.20443,13000000.0
2005-11-02 12:58:00,6.20427,6.20631,6.20427,6.20598,16000000.0
2005-11-02 12:59:00,6.20528,6.20643,6.20489,6.20596,14000000.0
2005-11-02 13:00:00,6.20608,6.20662,6.20545,6.20611,12000000.0
2005-11-02 13:01:00,6.20721,6.20976,6.20633,6.20975,17000000.0
2005-11-02 13:02:00,6.21004,6.21004,6.20871,6.2092,10000000.0
2005-11-02 13:03:00,6.2095,6.21099,6.20948,6.2107,22000000.0
2005-11-02 13:04:00,6.21085,6.21085,6.20857,6.20955,20000000.0
2005-11-02 13:05:00,6.2095,6.20979,6.20816,6.20962,14000000.0
2005-11-02 13:06:00,6.20992,6.21015,6.20823,6.20951,17000000.0
2005-11-02 13:07:00,6.20906,6.21025,6.20519,6.20986,22000000.0
2005-11-02 13:08:00,6.21152,6.21354,6.2108,6.21354,12000000.0
2005-11-02 13:09:00,6.21361,6.21375,6.2124,6.21305,12000000.0
2005-11-02 13:10:00,6.21284,6.21329,6.21178,6.21254,20000000.0
2005-11-02 13:11:00,6.21352,6.21387,6.21198,6.21374,12000000.0
2005-11-02 13:12:00,6.21353,6.21379,6.21262,6.21352,16000000.0
2005-11-02 13:13:00,6.21337,6.21446,6.21258,6.21337,14000000.0
2005-11-02 13:14:00,6.2135,6.21499,6.21297,6.21456,17000000.0
2005-11-02 13:15:00,6.21525,6.21588,6.21505,6.21588,7000000.0
2005-11-02 13:16:00,6.21562,6.21656,6.21483,6.21656,9000000.0
2005-11-02 13:17:00,6.21758,6.21789,6.21594,6.21662,15000000.0
2005-11-02 13:18:00,6.21717,6.21815,6.21648,6.21815,17000000.0
2005-11-02 13:19:00,6.21784,6.21843,6.21484,6.21752,15000000.0
2005-11-02 13:20:00,6.21815,6.21815,6.21417,6.21709,12000000.0
2005-11-02 13:21:00,6.21789,6.21801,6.21588,6.21591,24000000.0
2005-11-02 13:22:00,6.21494,6.2182,6.2122,6.2182,12000000.0
2005-11-02 13:23:00,6.21815,6.21882,6.21701,6.21806,12000000.0
2005-11-02 13:24:00,6.21667,6.21742,6.21287,6.21591,18000000.0
2005-11-02 13:25:00,6.21654,6.21688,6.21385,6.21598,12000000.0
2005-11-02 13:26:00,6.21733,6.21788,6.21662,6.21788,12000000.0
2005-11-02 13:27:00,6.21832,6.21889,6.21794,6.21857,9000000.0
2005-11-02 13:28:00,6.21874,6.2194,6.21801,6.21861,15000000.0
2005-11-02 13:29:00,6.21842,6.2186,6.21739,6.21813,14000000.0
2005-11-02 13:30:00,6.21773,6.21773,6.21562,6.21718,11000000.0
2005-11-02 13:31:00,6.21645,6.21695,6.21603,6.21634,11000000.0
2005-11-02 13:32:00,6.21646,6.21683,6.21571,6.21655,8000000.0
2005-11-02 13:33:00,6.21541,6.21662,6.21496,6.21662,14000000.0
2005-11-02 13:34:00,6.21607,6.21629,6.21514,6.216,11000000.0
2005-11-02 13:35:00,6.21587,6.21637,6.2154,6.21591,16000000.0
2005-11-02 13:36:00,6.21622,6.21665,6.21317,6.21518,8000000.0
2005-11-02 13:37:00,6.21541,6.21584,6.21251,6.21498,17000000.0
2005-11-02 13:38:00,6.21559,6.21681,6.21559,6.2162,14000000.0
2005-11-02 13:39:00,6.21581,6.21731,6.21581,6.21731,10000000.0
2005-11-02 13:40:00,6.21612,6.21694,6.21609,6.21666,8000000.0
2005-11-02 13:41:00,6.21669,6.21861,6.21649,6.21802,11000000.0
2005-11-02 13:42:00,6.21735,6.21754,6.21614,6.21702,14000000.0
2005-11-02 13:43:00,6.21758,6.21758,6.21633,6.21696,11000000.0
2005-11-02 13:44:00,6.21726,6.21726,6.21391,6.21533,11000000.0
2005-11-02 13:45:00,6.21683,6.2174,6.21616,6.21679,14000000.0
2005-11-02 13:46:00,6.2167,6.21746,6.21547,6.21547,11000000.0
2005-11-02 13:47:00,6.21491,6.2163,6.21491,6.21618,13000000.0
2005-11-02 13:48:00,6.21517,6.21608,6.21446,6.21446,14000000.0
2005-11-02 13:49:00,6.21428,6.21558,6.21389,6.21539,12000000.0
2005-11-02 13:50:00,6.21584,6.21604,6.21432,6.21523,16000000.0
2005-11-02 13:51:00,6.21533,6.21537,6.21412,6.21509,14000000.0
2005-11-02 13:52:00,6.21481,6.21538,6.21462,6.21536,10000000.0
2005-11-02 13:53:00,6.21596,6.21638,6.21487,6.21487,10000000.0
2005-11-02 13:54:00,6.21552,6.21668,6.21537,6.21628,8000000.0
2005-11-02 13:55:00,6.21645,6.21704,6.21589,6.21589,13000000.0
2005-11-02 13:56:00,6.2168,6.21719,6.21628,6.21709,17000000.0
2005-11-02 13:57:00,6.21696,6.21696,6.21591,6.21687,13000000.0
2005-11-02 13:58:00,6.21654,6.21654,6.21533,6.21648,7000000.0
2005-11-02 13:59:00,6.217,6.21718,6.21585,6.21718,9000000.0
2005-11-02 14:00:00,6.21704,6.2173,6.21617,6.21691,7000000.0
2005-11-02 14:01:00,6.21607,6.2173,6.21607,6.21668,11000000.0
2005-11-02 14:02:00,6.21615,6.21738,6.21614,6.21682,19000000.0
2005-11-02 14:03:00,6.21694,6.21719,6.21559,6.21711,13000000.0
2005-11-02 14:04:00,6.2171,6.2171,6.21532,6.21573,22000000.0
2005-11-02 14:05:00,6.21545,6.21597,6.21411,6.21473,17000000.0
2005-11-02 14:06:00,6.21547,6.21547,6.21315,6.21362,11000000.0
2005-11-02 14:07:00,6.21494,6.21494,6.21311,6.21355,9000000.0
2005-11-02 14:08:00,6.21449,6.21449,6.21325,6.21392,11000000.0
2005-11-02 14:09:00,6.21391,6.21401,6.21257,6.21262,12000000.0
2005-11-02 14:10:00,6.21222,6.21325,6.21194,6.21258,13000000.0
2005-11-02 14:11:00,6.21291,6.21383,6.21282,6.2136,14000000.0
2005-11-02 14:12:00,6.21327,6.21431,6.21319,6.21342,11000000.0
2005-11-02 14:13:00,6.21536,6.21555,6.21449,6.21492,11000000.0
2005-11-02 14:14:00,6.21492,6.21633,6.21476,6.21633,7000000.0
2005-11-02 14:15:00,6.21646,6.21648,6.21502,6.21502,14000000.0
2005-11-02 14:16:00,6.21537,6.21636,6.21481,6.21588,13000000.0
2005-11-02 14:17:00,6.21603,6.21627,6.21489,6.21489,22000000.0
2005-11-02 14:18:00,6.21476,6.21636,6.21476,6.21613,15000000.0
2005-11-02 14:19:00,6.21583,6.21637,6.2157,6.2158,12000000.0
2005-11-02 14:20:00,6.21531,6.21575,6.21486,6.21575,7000000.0
2005-11-02 14:21:00,6.2158,6.21666,6.21513,6.21513,13000000.0
2005-11-02 14:22:00,6.21625,6.21625,6.21401,6.21454,8000000.0
2005-11-02 14:23:00,6.21494,6.2165,6.21494,6.21636,11000000.0
2005-11-02 14:24:00,6.21689,6.21713,6.21643,6.21643,13000000.0
2005-11-02 14:25:00,6.21636,6.2171,6.21553,6.21704,15000000.0
2005-11-02 14:26:00,6.21668,6.21699,6.21508,6.21699,8000000.0
2005-11-02 14:27:00,6.21696,6.21696,6.21582,6.21582,10000000.0
2005-11-02 14:28:00,6.21574,6.21725,6.21574,6.21725,11000000.0
2005-11-02 14:29:00,6.21721,6.21724,6.21594,6.21623,21000000.0
2005-11-02 14:30:00,6.21633,6.21783,6.21633,6.21752,11000000.0
2005-11-02 14:31:00,6.21736,6.2181,6.21609,6.21748,17000000.0
2005-11-02 14:32:00,6.21758,6.21831,6.21687,6.21776,15000000.0
2005-11-02 14:33:00,6.21784,6.21823,6.21716,6.21716,8000000.0
2005-11-02 14:34:00,6.21595,6.21822,6.21494,6.21822,9000000.0
2005-11-02 14:35:00,6.2186,6.21889,6.21706,6.21822,11000000.0
2005-11-02 14:36:00,6.21828,6.21844,6.2171,6.21833,15000000.0
2005-11-02 14:37:00,6.2178,6.21844,6.21733,6.21749,8000000.0
2005-11-02 14:38:00,6.21621,6.21745,6.21352,6.21745,10000000.0
2005-11-02 14:39:00,6.21725,6.21863,6.21708,6.21789,19000000.0
2005-11-02 14:40:00,6.21371,6.21735,6.21371,6.21708,15000000.0
2005-11-02 14:41:00,6.21686,6.21756,6.2166,6.21755,15000000.0
2005-11-02 14:42:00,6.21708,6.21725,6.21403,6.21676,17000000.0
2005-11-02 14:43:00,6.21722,6.21788,6.21606,6.21702,15000000.0
2005-11-02 14:44:00,6.21736,6.21819,6.21717,6.21723,15000000.0
2005-11-02 14:45:00,6.21691,6.21691,6.21534,6.21664,9000000.0
2005-11-02 14:46:00,6.21594,6.21664,6.21524,6.21623,11000000.0
2005-11-02 14:47:00,6.21581,6.21583,6.21459,6.21563,12000000.0
2005-11-02 14:48:00,6.21556,6.21556,6.2145,6.21544,12000000.0
2005-11-02 14:49:00,6.21512,6.2165,6.21438,6.2165,12000000.0
2005-11-02 14:50:00,6.21649,6.21727,6.21544,6.21727,15000000.0
2005-11-02 14:51:00,6.21643,6.21659,6.2152,6.21628,10000000.0
2005-11-02 14:52:00,6.21547,6.21662,6.21474,6.2153,13000000.0
2005-11-02 14:53:00,6.21414,6.21486,6.21349,6.21452,13000000.0
2005-11-02 14:54:00,6.21471,6.21548,6.21447,6.21548,9000000.0
2005-11-02 14:55:00,6.21535,6.2158,6.21442,6.21556,16000000.0
2005-11-02 14:56:00,6.2162,6.2162,6.21436,6.21603,15000000.0
2005-11-02 14:57:00,6.2164,6.21777,6.21584,6.21618,15000000.0
2005-11-02 14:58:00,6.21573,6.21764,6.21573,6.21691,11000000.0
2005-11-02 14:59:00,6.21669,6.21685,6.21516,6.21654,14000000.0
2005-11-02 15:00:00,6.21742,6.21742,6.21561,6.21561,18000000.0
2005-11-02 15:01:00,6.216,6.21737,6.216,6.21703,12000000.0
2005-11-02 15:02:00,6.21665,6.21703,6.21595,6.21702,7000000.0
2005-11-02 15:03:00,6.21657,6.21802,6.21624,6.21802,18000000.0
2005-11-02 15:04:00,6.21807,6.21931,6.21712,6.21869,21000000.0
2005-11-02 15:05:00,6.2186,6.2186,6.21662,6.21845,13000000.0
2005-11-02 15:06:00,6.21747,6.21884,6.21747,6.21858,14000000.0
2005-11-02 15:07:00,6.21883,6.21889,6.21753,6.21753,22000000.0
2005-11-02 15:08:00,6.21869,6.21869,6.21582,6.21817,10000000.0
2005-11-02 15:09:00,6.21727,6.21768,6.21658,6.21658,9000000.0
2005-11-02 15:10:00,6.21652,6.21824,6.21652,6.21789,14000000.0
2005-11-02 15:11:00,6.2171,6.21856,6.2171,6.21731,12000000.0
2005-11-02 15:12:00,6.21799,6.21832,6.21721,6.21832,13000000.0
2005-11-02 15:13:00,6.21777,6.2182,6.21706,6.21706,12000000.0
2005-11-02 15:14:00,6.21817,6.21892,6.21728,6.21892,10000000.0
2005-11-02 15:15:00,6.21797,6.21797,6.21565,6.21728,16000000.0
2005-11-02 15:16:00,6.21698,6.21698,6.21561,6.21604,15000000.0
2005-11-02 15:17:00,6.21472,6.21669,6.21472,6.21639,14000000.0
2005-11-02 15:18:00,6.21648,6.21648,6.21474,6.21477,12000000.0
2005-11-02 15:19:00,6.21462,6.21533,6.21419,6.21526,11000000.0
2005-11-02 15:20:00,6.21445,6.21521,6.21364,6.21519,14000000.0
2005-11-02 15:21:00,6.21411,6.21465,6.21248,6.21354,14000000.0
2005-11-02 15:22:00,6.21246,6.21246,6.2109,6.21131,10000000.0
2005-11-02 15:23:00,6.21047,6.21078,6.20935,6.20951,11000000.0
2005-11-02 15:24:00,6.20851,6.20994,6.20851,6.20974,10000000.0
2005-11-02 15:25:00,6.2093,6.21078,6.20867,6.21052,16000000.0
2005-11-02 15:26:00,6.20997,6.21097,6.20959,6.21097,15000000.0
2005-11-02 15:27:00,6.21095,6.21132,6.20967,6.21013,10000000.0
2005-11-02 15:28:00,6.20981,6.20982,6.20873,6.20873,11000000.0
2005-11-02 15:29:00,6.20864,6.20984,6.20841,6.20936,19000000.0
2005-11-02 15:30:00,6.2103,6.21095,6.20969,6.21095,10000000.0
2005-11-02 15:31:00,6.21103,6.21103,6.20873,6.2098,14000000.0
2005-11-02 15:32:00,6.21078,6.21147,6.2101,6.2107,12000000.0
2005-11-02 15:33:00,6.21075,6.21079,6.20963,6.20967,20000000.0
2005-11-02 15:34:00,6.2094,6.21025,6.2087,6.20881,12000000.0
2005-11-02 15:35:00,6.20826,6.20834,6.20708,6.20765,12000000.0
2005-11-02 15:36:00,6.20743,6.20781,6.20619,6.20781,10000000.0
2005-11-02 15:37:00,6.20664,6.20731,6.20636,6.2064,10000000.0
2005-11-02 15:38:00,6.20689,6.20689,6.20569,6.20664,13000000.0
2005-11-02 15:39:00,6.20642,6.20707,6.20634,6.20692,7000000.0
2005-11-02 15:40:00,6.2064,6.20768,6.2064,6.20723,10000000.0
2005-11-02 15:41:00,6.20727,6.20806,6.20659,6.20659,9000000.0
2005-11-02 15:42:00,6.20758,6.20788,6.20705,6.20788,13000000.0
2005-11-02 15:43:00,6.20735,6.20833,6.20663,6.20774,16000000.0
2005-11-02 15:44:00,6.20788,6.20876,6.20729,6.20763,14000000.0
2005-11-02 15:45:00,6.20744,6.20882,6.20712,6.20882,15000000.0
2005-11-02 15:46:00,6.20756,6.20854,6.20728,6.20847,13000000.0
2005-11-02 15:47:00,6.20783,6.20846,6.20765,6.2082,9000000.0
2005-11-02 15:48:00,6.20648,6.20771,6.20569,6.20712,21000000.0
2005-11-02 15:49:00,6.20629,6.20744,6.20623,6.20693,23000000.0
2005-11-02 15:50:00,6.20701,6.20725,6.20613,6.20668,12000000.0
2005-11-02 15:51:00,6.2068,6.20754,6.2068,6.20715,19000000.0
2005-11-02 15:52:00,6.20745,6.20791,6.207,6.20784,15000000.0
2005-11-02 15:53:00,6.20653,6.20724,6.20629,6.207,14000000.0
2005-11-02 15:54:00,6.20637,6.20701,6.20532,6.20589,15000000.0
2005-11-02 15:55:00,6.20508,6.20528,6.20381,6.20457,12000000.0
2005-11-02 15:56:00,6.20394,6.20504,6.20244,6.20334,18000000.0
2005-11-02 15:57:00,6.2019,6.20197,6.20091,6.20093,10000000.0
2005-11-02 15:58:00,6.20004,6.2001,6.19821,6.1985,22000000.0
2005-11-02 15:59:00,6.19874,6.19988,6.19854,6.19919,12000000.0
2005-11-02 16:00:00,6.20022,6.20044,6.19885,6.19914,12000000.0
2005-11-02 16:01:00,6.19891,6.19981,6.19875,6.19929,12000000.0
2005-11-02 16:02:00,6.19902,6.19902,6.19721,6.19791,13000000.0
2005-11-02 16:03:00,6.19772,6.19804,6.19598,6.19598,13000000.0
2005-11-02 16:04:00,6.19545,6.19656,6.19488,6.19502,11000000.0
2005-11-02 16:05:00,6.19519,6.19551,6.19429,6.19506,9000000.0
2005-11-02 16:06:00,6.19458,6.19583,6.19415,6.19568,14000000.0
2005-11-02 16:07:00,6.19546,6.1957,6.19448,6.19524,15000000.0
2005-11-02 16:08:00,6.19525,6.19525,6.19322,6.19347,15000000.0
2005-11-02 16:09:00,6.19287,6.1947,6.19287,6.19452,17000000.0
2005-11-02 16:10:00,6.1948,6.19561,6.19384,6.19448,14000000.0
2005-11-02 16:11:00,6.19481,6.19613,6.19415,6.19613,9000000.0
2005-11-02 16:12:00,6.19637,6.1984,6.19606,6.1984,15000000.0
2005-11-02 16:13:00,6.19843,6.19918,6.19759,6.19849,14000000.0
2005-11-02 16:14:00,6.19829,6.19829,6.19565,6.19668,12000000.0
2005-11-02 16:15:00,6.19735,6.19735,6.19567,6.19662,14000000.0
2005-11-02 16:16:00,6.19713,6.19788,6.19631,6.19728,13000000.0
2005-11-02 16:17:00,6.19739,6.19739,6.19504,6.19643,18000000.0
2005-11-02 16:18:00,6.19543,6.19595,6.19392,6.19392,13000000.0
2005-11-02 16:19:00,6.19493,6.19568,6.19412,6.19546,8000000.0
2005-11-02 16:20:00,6.19552,6.19627,6.19439,6.19551,13000000.0
2005-11-02 16:21:00,6.19665,6.19687,6.19505,6.19505,12000000.0
2005-11-02 16:22:00,6.19618,6.19618,6.19482,6.19594,11000000.0
2005-11-02 16:23:00,6.19547,6.19566,6.1942,6.19524,14000000.0
2005-11-02 16:24:00,6.1949,6.19516,6.19285,6.19371,15000000.0
2005-11-02 16:25:00,6.19391,6.19438,6.19335,6.19438,11000000.0
2005-11-02 16:26:00,6.19349,6.19445,6.19332,6.19415,8000000.0
2005-11-02 16:27:00,6.19344,6.19459,6.19344,6.19418,10000000.0
2005-11-02 16:28:00,6.19313,6.1952,6.19313,6.19449,15000000.0
2005-11-02 16:29:00,6.19349,6.19385,6.19321,6.19346,7000000.0
2005-11-02 16:30:00,6.19401,6.19522,6.19315,6.19522,16000000.0
2005-11-02 16:31:00,6.19549,6.19716,6.19505,6.19647,14000000.0
2005-11-02 16:32:00,6.19631,6.19631,6.1952,6.19587,7000000.0
2005-11-02 16:33:00,6.1956,6.1956,6.19467,6.19506,8000000.0
2005-11-02 16:34:00,6.19665,6.19665,6.19466,6.19654,8000000.0
2005-11-02 16:35:00,6.19599,6.19663,6.19525,6.19635,9000000.0
2005-11-02 16:36:00,6.19625,6.19652,6.19468,6.19594,13000000.0
2005-11-02 16:37:00,6.19558,6.19581,6.1939,6.19475,18000000.0
2005-11-02 16:38:00,6.19478,6.19613,6.19467,6.19613,18000000.0
2005-11-02 16:39:00,6.19693,6.19788,6.19517,6.19517,20000000.0
2005-11-02 16:40:00,6.19487,6.1959,6.19456,6.19519,13000000.0
2005-11-02 16:41:00,6.19493,6.19535,6.19436,6.19521,20000000.0
2005-11-02 16:42:00,6.19547,6.19556,6.19342,6.19342,18000000.0
2005-11-02 16:43:00,6.19297,6.19445,6.19297,6.19395,15000000.0
2005-11-02 16:44:00,6.19472,6.19524,6.19397,6.19453,20000000.0
2005-11-02 16:45:00,6.19434,6.19462,6.19313,6.19324,13000000.0
2005-11-02 16:46:00,6.1924,6.1924,6.18985,6.19024,15000000.0
2005-11-02 16:47:00,6.19006,6.1935,6.19006,6.1935,8000000.0
2005-11-02 16:48:00,6.19413,6.19549,6.19343,6.19549,11000000.0
2005-11-02 16:49:00,6.1955,6.19611,6.19532,6.1955,12000000.0
2005-11-02 16:50:00,6.19545,6.196,6.19373,6.196,15000000.0
2005-11-02 16:51:00,6.19507,6.19681,6.19486,6.1968,18000000.0
2005-11-02 16:52:00,6.19639,6.19679,6.19532,6.1963,14000000.0
2005-11-02 16:53:00,6.19671,6.19671,6.19461,6.19499,8000000.0
2005-11-02 16:54:00,6.19463,6.19581,6.19427,6.19581,11000000.0
2005-11-02 16:55:00,6.19607,6.19653,6.19494,6.1959,12000000.0
2005-11-02 16:56:00,6.19659,6.19659,6.19529,6.19557,10000000.0
2005-11-02 16:57:00,6.19607,6.19662,6.19569,6.19617,8000000.0
2005-11-02 16:58:00,6.19638,6.19807,6.19638,6.19807,9000000.0
2005-11-02 16:59:00,6.19749,6.19791,6.19634,6.19658,13000000.0
2005-11-02 17:00:00,6.19659,6.19763,6.19602,6.19737,11000000.0
2005-11-02 17:01:00,6.19793,6.19814,6.19635,6.19723,12000000.0
2005-11-02 17:02:00,6.19799,6.19799,6.19695,6.19736,10000000.0
2005-11-02 17:03:00,6.19763,6.19763,6.19644,6.19747,16000000.0
2005-11-02 17:04:00,6.19676,6.19747,6.1958,6.19731,13000000.0
2005-11-02 17:05:00,6.19753,6.1987,6.19688,6.19858,16000000.0
2005-11-02 17:06:00,6.19938,6.20024,6.19813,6.20022,12000000.0
2005-11-02 17:07:00,6.20088,6.20173,6.20021,6.20173,8000000.0
2005-11-02 17:08:00,6.20184,6.20195,6.20092,6.20114,21000000.0
2005-11-02 17:09:00,6.20098,6.20244,6.20098,6.20235,16000000.0
2005-11-02 17:10:00,6.20203,6.20203,6.20061,6.20115,11000000.0
2005-11-02 17:11:00,6.20072,6.20072,6.19909,6.1999,11000000.0
2005-11-02 17:12:00,6.20018,6.20065,6.19904,6.19904,9000000.0
2005-11-02 17:13:00,6.19935,6.20106,6.19935,6.19951,9000000.0
2005-11-02 17:14:00,6.19948,6.19957,6.19757,6.1987,17000000.0
2005-11-02 17:15:00,6.19855,6.19855,6.19681,6.19739,11000000.0
2005-11-02 17:16:00,6.19637,6.19685,6.19481,6.19546,15000000.0
2005-11-02 17:17:00,6.19417,6.19564,6.19377,6.19481,13000000.0
2005-11-02 17:18:00,6.1946,6.19561,6.19398,6.19406,15000000.0
2005-11-02 17:19:00,6.19427,6.19517,6.194,6.19517,17000000.0
2005-11-02 17:20:00,6.19524,6.19568,6.1941,6.1941,12000000.0
2005-11-02 17:21:00,6.19341,6.19465,6.19323,6.19447,7000000.0
2005-11-02 17:22:00,6.19438,6.19469,6.19309,6.19466,14000000.0
2005-11-02 17:23:00,6.19463,6.19463,6.19318,6.19334,13000000.0
2005-11-02 17:24:00,6.19395,6.19395,6.19119,6.19208,9000000.0
2005-11-02 17:25:00,6.19181,6.19205,6.19134,6.19134,11000000.0
2005-11-02 17:26:00,6.19053,6.19211,6.18951,6.19087,16000000.0
2005-11-02 17:27:00,6.19167,6.19333,6.19167,6.19234,9000000.0
2005-11-02 17:28:00,6.19293,6.19363,6.19205,6.19355,15000000.0
2005-11-02 17:29:00,6.19192,6.19267,6.19004,6.19006,11000000.0
2005-11-02 17:30:00,6.1894,6.18995,6.18808,6.18938,19000000.0
2005-11-02 17:31:00,6.18955,6.18999,6.18856,6.18856,11000000.0
2005-11-02 17:32:00,6.18746,6.18746,6.18285,6.18285,9000000.0
2005-11-02 17:33:00,6.18212,6.18254,6.18176,6.18243,10000000.0
2005-11-02 17:34:00,6.18295,6.18358,6.18247,6.18323,14000000.0
2005-11-02 17:35:00,6.18382,6.18488,6.18355,6.18476,13000000.0
2005-11-02 17:36:00,6.18469,6.18566,6.18425,6.18566,11000000.0
2005-11-02 17:37:00,6.18547,6.18561,6.18215,6.18378,15000000.0
2005-11-02 17:38:00,6.18372,6.18514,6.18372,6.18386,17000000.0
2005-11-02 17:39:00,6.18428,6.18502,6.1839,6.18419,8000000.0
2005-11-02 17:40:00,6.18447,6.18517,6.18339,6.18472,12000000.0
2005-11-02 17:41:00,6.18474,6.18614,6.18447,6.18595,21000000.0
2005-11-02 17:42:00,6.18562,6.18599,6.18417,6.1849,13000000.0
2005-11-02 17:43:00,6.18458,6.18511,6.184,6.18505,11000000.0
2005-11-02 17:44:00,6.18516,6.18532,6.18355,6.18355,19000000.0
2005-11-02 17:45:00,6.18355,6.18355,6.181,6.18155,10000000.0
2005-11-02 17:46:00,6.1801,6.18058,6.1791,6.17935,13000000.0
2005-11-02 17:47:00,6.17935,6.17944,6.17863,6.17892,9000000.0
2005-11-02 17:48:00,6.17844,6.17859,6.17728,6.17734,14000000.0
2005-11-02 17:49:00,6.17733,6.17841,6.17632,6.17838,14000000.0
2005-11-02 17:50:00,6.17828,6.17959,6.17779,6.17795,17000000.0
2005-11-02 17:51:00,6.17874,6.1797,6.17792,6.1797,13000000.0
2005-11-02 17:52:00,6.17995,6.18077,6.17862,6.18014,24000000.0
2005-11-02 17:53:00,6.18022,6.18113,6.17938,6.17992,16000000.0
2005-11-02 17:54:00,6.17883,6.17972,6.1778,6.17926,16000000.0
2005-11-02 17:55:00,6.17931,6.18346,6.17903,6.18005,13000000.0
2005-11-02 17:56:00,6.17895,6.17943,6.17825,6.17885,15000000.0
2005-11-02 17:57:00,6.17795,6.17858,6.1779,6.1784,10000000.0
2005-11-02 17:58:00,6.17879,6.18019,6.17871,6.17916,15000000.0
2005-11-02 17:59:00,6.18001,6.18109,6.17973,6.18065,13000000.0
2005-11-02 18:00:00,6.1793,6.18056,6.17866,6.17914,7000000.0
2005-11-02 18:01:00,6.17666,6.17774,6.17572,6.17653,18000000.0
2005-11-02 18:02:00,6.17673,6.17817,6.17619,6.17796,17000000.0
2005-11-02 18:03:00,6.1778,6.17792,6.17622,6.17751,16000000.0
2005-11-02 18:04:00,6.17721,6.17799,6.17666,6.17677,14000000.0
2005-11-02 18:05:00,6.17713,6.17809,6.17589,6.17731,13000000.0
2005-11-02 18:06:00,6.17743,6.1798,6.17654,6.17929,18000000.0
2005-11-02 18:07:00,6.17962,6.1812,6.17908,6.17908,12000000.0
2005-11-02 18:08:00,6.17869,6.18114,6.1784,6.18114,18000000.0
2005-11-02 18:09:00,6.18153,6.18153,6.18028,6.18127,12000000.0
2005-11-02 18:10:00,6.18138,6.18139,6.18047,6.18122,13000000.0
2005-11-02 18:11:00,6.18139,6.18164,6.18048,6.18119,10000000.0
2005-11-02 18:12:00,6.18151,6.1817,6.18044,6.1806,11000000.0
2005-11-02 18:13:00,6.18051,6.1817,6.17961,6.18139,14000000.0
2005-11-02 18:14:00,6.18176,6.18199,6.18112,6.18164,10000000.0
2005-11-02 18:15:00,6.18138,6.18145,6.18043,6.1805,10000000.0
2005-11-02 18:16:00,6.1805,6.18073,6.17953,6.17953,9000000.0
2005-11-02 18:17:00,6.17933,6.17979,6.17714,6.17866,18000000.0
2005-11-02 18:18:00,6.17955,6.18072,6.17941,6.17956,14000000.0
2005-11-02 18:19:00,6.17931,6.1811,6.17899,6.1811,10000000.0
2005-11-02 18:20:00,6.18032,6.18096,6.17853,6.17996,15000000.0
2005-11-02 18:21:00,6.18083,6.18149,6.17996,6.18149,18000000.0
2005-11-02 18:22:00,6.18123,6.18144,6.18025,6.18103,14000000.0
2005-11-02 18:23:00,6.18147,6.18147,6.17951,6.17995,7000000.0
2005-11-02 18:24:00,6.17982,6.18012,6.17919,6.17919,9000000.0
2005-11-02 18:25:00,6.17806,6.17806,6.17606,6.17663,13000000.0
2005-11-02 18:26:00,6.17788,6.18047,6.17754,6.17778,16000000.0
2005-11-02 18:27:00,6.17685,6.17767,6.17676,6.17767,14000000.0
2005-11-02 18:28:00,6.17825,6.17874,6.17779,6.17854,13000000.0
2005-11-02 18:29:00,6.17881,6.17945,6.17852,6.17945,11000000.0
2005-11-02 18:30:00,6.18003,6.18003,6.17902,6.17929,16000000.0
2005-11-02 18:31:00,6.1789,6.17909,6.17748,6.17748,12000000.0
2005-11-02 18:32:00,6.178,6.17913,6.17763,6.17763,11000000.0
2005-11-02 18:33:00,6.17814,6.17832,6.17639,6.17719,13000000.0
2005-11-02 18:34:00,6.17809,6.17909,6.17741,6.17882,13000000.0
2005-11-02 18:35:00,6.17949,6.18137,6.17926,6.18137,18000000.0
2005-11-02 18:36:00,6.18091,6.18091,6.17912,6.18002,18000000.0
2005-11-02 18:37:00,6.17938,6.18073,6.17895,6.18073,18000000.0
2005-11-02 18:38:00,6.18043,6.18129,6.18011,6.18081,11000000.0
2005-11-02 18:39:00,6.18049,6.18049,6.17834,6.18015,11000000.0
2005-11-02 18:40:00,6.18052,6.18052,6.17923,6.18009,14000000.0
2005-11-02 18:41:00,6.17987,6.18123,6.17971,6.18084,16000000.0
2005-11-02 18:42:00,6.18041,6.18041,6.17837,6.17837,14000000.0
2005-11-02 18:43:00,6.17873,6.17967,6.17873,6.17888,10000000.0
2005-11-02 18:44:00,6.17973,6.18076,6.17927,6.18034,13000000.0
2005-11-02 18:45:00,6.18044,6.18051,6.17976,6.18033,13000000.0
2005-11-02 18:46:00,6.18034,6.18055,6.17934,6.17988,12000000.0
2005-11-02 18:47:00,6.17973,6.17995,6.1779,6.1779,14000000.0
2005-11-02 18:48:00,6.17866,6.17882,6.17744,6.17882,15000000.0
2005-11-02 18:49:00,6.17941,6.17941,6.17844,6.17863,12000000.0
2005-11-02 18:50:00,6.1787,6.17877,6.17637,6.17637,9000000.0
2005-11-02 18:51:00,6.17788,6.17878,6.17751,6.17751,17000000.0
2005-11-02 18:52:00,6.17867,6.17929,6.17828,6.17881,9000000.0
2005-11-02 18:53:00,6.17899,6.17959,6.1783,6.17833,14000000.0
2005-11-02 18:54:00,6.17756,6.17816,6.1767,6.17816,14000000.0
2005-11-02 18:55:00,6.17788,6.1781,6.17685,6.17761,10000000.0
2005-11-02 18:56:00,6.17797,6.17885,6.17674,6.17885,16000000.0
2005-11-02 18:57:00,6.17956,6.18062,6.17887,6.17962,17000000.0
2005-11-02 18:58:00,6.17972,6.17994,6.17883,6.17961,14000000.0
2005-11-02 18:59:00,6.18017,6.18058,6.17959,6.17972,14000000.0
2005-11-02 19:00:00,6.17992,6.18065,6.17877,6.17986,15000000.0
2005-11-02 19:01:00,6.18068,6.18095,6.17941,6.18028,15000000.0
2005-11-02 19:02:00,6.18002,6.18041,6.17936,6.17975,14000000.0
2005-11-02 19:03:00,6.17978,6.18066,6.17967,6.17999,14000000.0
2005-11-02 19:04:00,6.17966,6.17973,6.17818,6.17857,12000000.0
2005-11-02 19:05:00,6.17821,6.17902,6.17753,6.17902,15000000.0
2005-11-02 19:06:00,6.17909,6.1796,6.17725,6.17775,16000000.0
2005-11-02 19:07:00,6.17803,6.17851,6.17803,6.17813,20000000.0
2005-11-02 19:08:00,6.17801,6.17821,6.17744,6.17799,8000000.0
2005-11-02 19:09:00,6.17787,6.17885,6.17672,6.17672,17000000.0
2005-11-02 19:10:00,6.17695,6.17858,6.17695,6.17826,9000000.0
2005-11-02 19:11:00,6.17892,6.179,6.17671,6.17716,16000000.0
2005-11-02 19:12:00,6.17725,6.17769,6.17614,6.17769,13000000.0
2005-11-02 19:13:00,6.17645,6.17809,6.17612,6.17799,10000000.0
2005-11-02 19:14:00,6.17813,6.1787,6.17666,6.17679,20000000.0
2005-11-02 19:15:00,6.17627,6.17715,6.17587,6.17695,12000000.0
2005-11-02 19:16:00,6.17672,6.17705,6.17605,6.17628,8000000.0
2005-11-02 19:17:00,6.17703,6.17703,6.1753,6.17551,18000000.0
2005-11-02 19:18:00,6.17543,6.176,6.17506,6.1754,11000000.0
2005-11-02 19:19:00,6.17557,6.17645,6.17495,6.17587,12000000.0
2005-11-02 19:20:00,6.17671,6.1775,6.17664,6.1772,14000000.0
2005-11-02 19:21:00,6.17748,6.17895,6.17748,6.17827,13000000.0
2005-11-02 19:22:00,6.17844,6.1788,6.17754,6.17766,12000000.0
2005-11-02 19:23:00,6.17766,6.1785,6.17709,6.17709,14000000.0
2005-11-02 19:24:00,6.17681,6.17753,6.17553,6.17671,19000000.0
2005-11-02 19:25:00,6.17657,6.17746,6.17642,6.17642,8000000.0
2005-11-02 19:26:00,6.17727,6.17774,6.17668,6.17668,7000000.0
2005-11-02 19:27:00,6.1771,6.17798,6.17535,6.17654,20000000.0
2005-11-02 19:28:00,6.17649,6.17687,6.17425,6.17536,17000000.0
2005-11-02 19:29:00,6.17529,6.1758,6.17483,6.17541,10000000.0
2005-11-02 19:30:00,6.17484,6.1749,6.171,6.171,15000000.0
2005-11-02 19:31:00,6.17187,6.1724,6.17154,6.17159,11000000.0
2005-11-02 19:32:00,6.17158,6.17294,6.17149,6.17294,9000000.0
2005-11-02 19:33:00,6.17366,6.17615,6.17366,6.17585,14000000.0
2005-11-02 19:34:00,6.17663,6.17744,6.17554,6.17702,17000000.0
2005-11-02 19:35:00,6.17712,6.1775,6.17655,6.17655,8000000.0
2005-11-02 19:36:00,6.176,6.17655,6.17534,6.17591,15000000.0
2005-11-02 19:37:00,6.17526,6.17579,6.17456,6.17456,8000000.0
2005-11-02 19:38:00,6.17432,6.17553,6.17432,6.17542,15000000.0
2005-11-02 19:39:00,6.1755,6.17621,6.17483,6.17587,17000000.0
2005-11-02 19:40:00,6.17595,6.17665,6.17512,6.17592,16000000.0
2005-11-02 19:41:00,6.17616,6.17725,6.17616,6.17641,11000000.0
2005-11-02 19:42:00,6.17666,6.17785,6.17642,6.17785,15000000.0
2005-11-02 19:43:00,6.17717,6.17766,6.17633,6.17667,14000000.0
2005-11-02 19:44:00,6.17678,6.17789,6.17658,6.17716,14000000.0
2005-11-02 19:45:00,6.17571,6.17748,6.17571,6.17633,15000000.0
2005-11-02 19:46:00,6.17624,6.17738,6.17582,6.17738,15000000.0
2005-11-02 19:47:00,6.17764,6.17803,6.17681,6.17743,16000000.0
2005-11-02 19:48:00,6.17794,6.17794,6.17685,6.17725,16000000.0
2005-11-02 19:49:00,6.17806,6.17924,6.17764,6.17924,8000000.0
2005-11-02 19:50:00,6.1797,6.17977,6.1785,6.17967,9000000.0
2005-11-02 19:51:00,6.17937,6.17973,6.1788,6.17895,19000000.0
2005-11-02 19:52:00,6.1792,6.17973,6.1788,6.17915,11000000.0
2005-11-02 19:53:00,6.17931,6.17975,6.17848,6.17867,14000000.0
2005-11-02 19:54:00,6.17845,6.17985,6.17838,6.17865,18000000.0
2005-11-02 19:55:00,6.17924,6.18015,6.179,6.18015,13000000.0
2005-11-02 19:56:00,6.18035,6.18062,6.17953,6.18016,10000000.0
2005-11-02 19:57:00,6.1792,6.18085,6.1792,6.18074,16000000.0
2005-11-02 19:58:00,6.18041,6.18106,6.17942,6.18106,15000000.0
2005-11-02 19:59:00,6.18108,6.18216,6.18108,6.18177,14000000.0
2005-11-02 20:00:00,6.18169,6.18178,6.18101,6.18167,11000000.0
2005-11-02 20:01:00,6.1817,6.1823,6.18104,6.18129,24000000.0
2005-11-02 20:02:00,6.18178,6.18251,6.18139,6.18154,11000000.0
2005-11-02 20:03:00,6.18172,6.18254,6.18164,6.18185,11000000.0
2005-11-02 20:04:00,6.18086,6.18096,6.18003,6.18096,10000000.0
2005-11-02 20:05:00,6.18152,6.18162,6.18026,6.18075,17000000.0
2005-11-02 20:06:00,6.18045,6.18122,6.17999,6.18115,10000000.0
2005-11-02 20:07:00,6.18022,6.18129,6.17999,6.18112,14000000.0
2005-11-02 20:08:00,6.18106,6.18182,6.18007,6.18065,13000000.0
2005-11-02 20:09:00,6.18051,6.18111,6.17917,6.17917,11000000.0
2005-11-02 20:10:00,6.17915,6.18067,6.17899,6.17899,11000000.0
2005-11-02 20:11:00,6.17881,6.18013,6.17875,6.17961,9000000.0
2005-11-02 20:12:00,6.1794,6.18048,6.17895,6.18048,16000000.0
2005-11-02 20:13:00,6.18052,6.18052,6.17867,6.17891,11000000.0
2005-11-02 20:14:00,6.17885,6.17949,6.17802,6.17802,19000000.0
2005-11-02 20:15:00,6.17932,6.17973,6.17839,6.17906,13000000.0
2005-11-02 20:16:00,6.17908,6.17929,6.17857,6.17897,15000000.0
2005-11-02 20:17:00,6.1798,6.18015,6.17902,6.17924,8000000.0
2005-11-02 20:18:00,6.17906,6.17975,6.17898,6.17921,14000000.0
2005-11-02 20:19:00,6.17916,6.17985,6.17904,6.17973,14000000.0
2005-11-02 20:20:00,6.17966,6.18033,6.17866,6.17954,12000000.0
2005-11-02 20:21:00,6.17947,6.17963,6.17915,6.17937,9000000.0
2005-11-02 20:22:00,6.17944,6.18023,6.17906,6.17938,17000000.0
2005-11-02 20:23:00,6.17897,6.18096,6.17897,6.18073,11000000.0
2005-11-02 20:24:00,6.18077,6.18138,6.17991,6.18138,16000000.0
2005-11-02 20:25:00,6.1812,6.18235,6.18106,6.1816,11000000.0
2005-11-02 20:26:00,6.18122,6.18194,6.18084,6.18084,8000000.0
2005-11-02 20:27:00,6.18018,6.18112,6.17985,6.1805,13000000.0
2005-11-02 20:28:00,6.17906,6.18034,6.17895,6.18034,15000000.0
2005-11-02 20:29:00,6.18013,6.1816,6.18013,6.1811,16000000.0
2005-11-02 20:30:00,6.18051,6.1809,6.18039,6.18053,8000000.0
2005-11-02 20:31:00,6.18004,6.18077,6.17956,6.18065,18000000.0
2005-11-02 20:32:00,6.18075,6.18129,6.18051,6.18051,7000000.0
2005-11-02 20:33:00,6.18197,6.18197,6.18101,6.18101,13000000.0
2005-11-02 20:34:00,6.18125,6.18309,6.18125,6.18208,13000000.0
2005-11-02 20:35:00,6.18304,6.184,6.18247,6.18386,9000000.0
2005-11-02 20:36:00,6.18397,6.18444,6.18286,6.18286,17000000.0
2005-11-02 20:37:00,6.18214,6.18409,6.18184,6.18307,14000000.0
2005-11-02 20:38:00,6.18174,6.18226,6.18046,6.18058,16000000.0
2005-11-02 20:39:00,6.18142,6.18371,6.18142,6.18304,14000000.0
2005-11-02 20:40:00,6.18394,6.18496,6.1834,6.1834,17000000.0
2005-11-02 20:41:00,6.18324,6.18391,6.18178,6.18278,16000000.0
2005-11-02 20:42:00,6.18288,6.18464,6.18253,6.18383,22000000.0
2005-11-02 20:43:00,6.1839,6.18471,6.18329,6.18425,18000000.0
2005-11-02 20:44:00,6.18332,6.18349,6.18262,6.18262,16000000.0
2005-11-02 20:45:00,6.18298,6.18336,6.18296,6.18306,8000000.0
2005-11-02 20:46:00,6.18288,6.18393,6.18184,6.18297,19000000.0
2005-11-02 20:47:00,6.18275,6.18299,6.18116,6.18183,12000000.0
2005-11-02 20:48:00,6.18121,6.1816,6.18064,6.18097,9000000.0
2005-11-02 20:49:00,6.1824,6.18301,6.18136,6.18301,19000000.0
2005-11-02 20:50:00,6.18277,6.18373,6.18172,6.18297,15000000.0
2005-11-02 20:51:00,6.18235,6.18343,6.18194,6.18278,9000000.0
2005-11-02 20:52:00,6.18258,6.18278,6.18205,6.18216,11000000.0
2005-11-02 20:53:00,6.18342,6.18428,6.18307,6.18395,15000000.0
2005-11-02 20:54:00,6.1837,6.18385,6.1823,6.18269,12000000.0
2005-11-02 20:55:00,6.18242,6.1827,6.18178,6.18211,18000000.0
2005-11-02 20:56:00,6.18088,6.18214,6.18056,6.18086,12000000.0
2005-11-02 20:57:00,6.18085,6.18161,6.18036,6.18104,13000000.0
2005-11-02 20:58:00,6.18075,6.18075,6.17973,6.18035,11000000.0
2005-11-02 20:59:00,6.18059,6.18095,6.17969,6.17971,11000000.0
2005-11-02 21:00:00,6.18005,6.18094,6.17979,6.18057,17000000.0
2005-11-02 21:01:00,6.18146,6.18146,6.17956,6.1797,10000000.0
2005-11-02 21:02:00,6.17942,6.18049,6.17942,6.17975,8000000.0
2005-11-02 21:03:00,6.17935,6.1802,6.17868,6.1802,19000000.0
2005-11-02 21:04:00,6.18027,6.18135,6.17995,6.18067,18000000.0
2005-11-02 21:05:00,6.18143,6.1822,6.1803,6.1818,14000000.0
2005-11-02 21:06:00,6.1816,6.18167,6.18027,6.18047,12000000.0
2005-11-02 21:07:00,6.18027,6.18045,6.17946,6.18015,10000000.0
2005-11-02 21:08:00,6.18,6.181,6.17897,6.17897,14000000.0
2005-11-02 21:09:00,6.17986,6.18056,6.1796,6.17987,16000000.0
2005-11-02 21:10:00,6.17927,6.18029,6.17885,6.17931,15000000.0
2005-11-02 21:11:00,6.17924,6.17989,6.17916,6.17967,13000000.0
2005-11-02 21:12:00,6.1798,6.18021,6.17935,6.18011,10000000.0
2005-11-02 21:13:00,6.17966,6.18066,6.17881,6.17988,14000000.0
2005-11-02 21:14:00,6.17857,6.17988,6.17857,6.17959,10000000.0
2005-11-02 21:15:00,6.17951,6.17997,6.17884,6.17943,15000000.0
2005-11-02 21:16:00,6.17944,6.17945,6.1786,6.17899,11000000.0
2005-11-02 21:17:00,6.17888,6.17945,6.17794,6.17945,13000000.0
2005-11-02 21:18:00,6.17966,6.18083,6.17807,6.18083,17000000.0
2005-11-02 21:19:00,6.18083,6.18083,6.17825,6.17894,12000000.0
2005-11-02 21:20:00,6.17847,6.1789,6.17743,6.17856,14000000.0
2005-11-02 21:21:00,6.17838,6.17849,6.17751,6.17849,11000000.0
2005-11-02 21:22:00,6.17933,6.17933,6.1784,6.17919,9000000.0
2005-11-02 21:23:00,6.17878,6.17878,6.17795,6.17864,7000000.0
2005-11-02 21:24:00,6.17745,6.17921,6.17744,6.17814,11000000.0
2005-11-02 21:25:00,6.17821,6.17825,6.17724,6.17754,7000000.0
2005-11-02 21:26:00,6.17764,6.17842,6.17673,6.17673,13000000.0
2005-11-02 21:27:00,6.1761,6.17739,6.17556,6.17651,11000000.0
2005-11-02 21:28:00,6.17682,6.17705,6.17549,6.17549,15000000.0
2005-11-02 21:29:00,6.17608,6.17631,6.17528,6.1754,12000000.0
2005-11-02 21:30:00,6.17593,6.17637,6.17462,6.17462,10000000.0
2005-11-02 21:31:00,6.1758,6.17699,6.1758,6.17699,10000000.0
2005-11-02 21:32:00,6.17744,6.17744,6.17553,6.17553,12000000.0
2005-11-02 21:33:00,6.17593,6.17779,6.17593,6.17779,19000000.0
2005-11-02 21:34:00,6.17692,6.17731,6.17662,6.17694,8000000.0
2005-11-02 21:35:00,6.17702,6.1774,6.17702,6.17728,20000000.0
2005-11-02 21:36:00,6.17731,6.17848,6.17679,6.17679,19000000.0
2005-11-02 21:37:00,6.17694,6.17823,6.17668,6.17742,19000000.0
2005-11-02 21:38:00,6.17698,6.17735,6.17586,6.17684,13000000.0
2005-11-02 21:39:00,6.17656,6.17684,6.1756,6.1756,17000000.0
2005-11-02 21:40:00,6.17551,6.17651,6.17551,6.17636,7000000.0
2005-11-02 21:41:00,6.17631,6.17691,6.17624,6.17689,11000000.0
2005-11-02 21:42:00,6.17672,6.17723,6.17611,6.17679,18000000.0
2005-11-02 21:43:00,6.17676,6.17692,6.17567,6.17599,13000000.0
2005-11-02 21:44:00,6.1757,6.17697,6.17512,6.17629,16000000.0
2005-11-02 21:45:00,6.17598,6.17746,6.17598,6.17746,11000000.0
2005-11-02 21:46:00,6.17763,6.17763,6.17668,6.17732,13000000.0
2005-11-02 21:47:00,6.17711,6.17785,6.1762,6.17753,13000000.0
2005-11-02 21:48:00,6.17733,6.17762,6.17611,6.17674,17000000.0
2005-11-02 21:49:00,6.17688,6.17781,6.1768,6.17781,8000000.0
2005-11-02 21:50:00,6.17804,6.1781,6.17683,6.17706,11000000.0
2005-11-02 21:51:00,6.17715,6.17892,6.17715,6.17806,13000000.0
2005-11-02 21:52:00,6.17843,6.17843,6.17634,6.17678,13000000.0
2005-11-02 21:53:00,6.17736,6.17841,6.17711,6.17742,14000000.0
2005-11-02 21:54:00,6.17782,6.17786,6.17651,6.17703,11000000.0
2005-11-02 21:55:00,6.17708,6.17789,6.17647,6.17666,17000000.0
2005-11-02 21:56:00,6.17681,6.17787,6.17679,6.17751,12000000.0
2005-11-02 21:57:00,6.17728,6.17786,6.17675,6.17719,16000000.0
2005-11-02 21:58:00,6.17764,6.17816,6.17745,6.17774,9000000.0
2005-11-02 21:59:00,6.1775,6.17877,6.17679,6.17707,18000000.0
2005-11-02 22:00:00,6.17742,6.17823,6.17673,6.17673,13000000.0
2005-11-02 22:01:00,6.17734,6.17836,6.17734,6.17756,11000000.0
2005-11-02 22:02:00,6.17778,6.17808,6.17715,6.17758,17000000.0
2005-11-02 22:03:00,6.17707,6.17774,6.17707,6.17773,23000000.0
2005-11-02 22:04:00,6.17819,6.17838,6.1779,6.1782,15000000.0
2005-11-02 22:05:00,6.17853,6.17915,6.17842,6.1791,14000000.0
2005-11-02 22:06:00,6.17928,6.17928,6.17805,6.17805,15000000.0
2005-11-02 22:07:00,6.1781,6.17938,6.1781,6.17938,9000000.0
2005-11-02 22:08:00,6.17812,6.17816,6.17729,6.17804,18000000.0
2005-11-02 22:09:00,6.17841,6.17953,6.17841,6.17861,11000000.0
2005-11-02 22:10:00,6.17823,6.17877,6.17793,6.17828,7000000.0
2005-11-02 22:11:00,6.17836,6.17896,6.17812,6.17884,8000000.0
2005-11-02 22:12:00,6.17833,6.17838,6.17716,6.17716,16000000.0
2005-11-02 22:13:00,6.17699,6.17816,6.17699,6.17778,24000000.0
2005-11-02 22:14:00,6.17828,6.17834,6.1774,6.1774,9000000.0
2005-11-02 22:15:00,6.17762,6.1782,6.17751,6.1782,10000000.0
2005-11-02 22:16:00,6.17834,6.1789,6.1775,6.17781,13000000.0
2005-11-02 22:17:00,6.17775,6.17844,6.17748,6.17782,20000000.0
2005-11-02 22:18:00,6.17762,6.17762,6.17674,6.17716,11000000.0
2005-11-02 22:19:00,6.17743,6.17772,6.17644,6.17729,15000000.0
2005-11-02 22:20:00,6.17757,6.17815,6.17687,6.17691,16000000.0
2005-11-02 22:21:00,6.17672,6.17705,6.17554,6.17685,12000000.0
2005-11-02 22:22:00,6.17658,6.17742,6.17596,6.1762,14000000.0
2005-11-02 22:23:00,6.17585,6.1764,6.17575,6.1764,11000000.0
2005-11-02 22:24:00,6.17689,6.17758,6.17621,6.17728,16000000.0
2005-11-02 22:25:00,6.17708,6.17813,6.17705,6.17765,14000000.0
2005-11-02 22:26:00,6.17799,6.17912,6.17799,6.1789,10000000.0
2005-11-02 22:27:00,6.17861,6.1788,6.17771,6.1788,14000000.0
2005-11-02 22:28:00,6.17882,6.17891,6.17789,6.17867,12000000.0
2005-11-02 22:29:00,6.17844,6.17855,6.17752,6.17855,13000000.0
2005-11-02 22:30:00,6.17864,6.17886,6.1786,6.17878,8000000.0
2005-11-02 22:31:00,6.17847,6.17938,6.1782,6.17889,11000000.0
2005-11-02 22:32:00,6.17991,6.18018,6.17925,6.17939,20000000.0
2005-11-02 22:33:00,6.17942,6.17997,6.17919,6.17922,11000000.0
2005-11-02 22:34:00,6.17874,6.17898,6.17872,6.17894,10000000.0
2005-11-02 22:35:00,6.17875,6.17875,6.17817,6.17865,13000000.0
2005-11-02 22:36:00,6.17873,6.17948,6.17848,6.17948,9000000.0
2005-11-02 22:37:00,6.17989,6.18003,6.1798,6.1799,13000000.0
2005-11-02 22:38:00,6.18001,6.18005,6.17974,6.17983,9000000.0
2005-11-02 22:39:00,6.1793,6.17966,6.17882,6.17882,12000000.0
2005-11-02 22:40:00,6.17872,6.17945,6.17872,6.17887,9000000.0
2005-11-02 22:41:00,6.17912,6.17967,6.17888,6.17963,14000000.0
2005-11-02 22:42:00,6.17931,6.18032,6.17914,6.17914,13000000.0
2005-11-02 22:43:00,6.17881,6.1804,6.17873,6.17873,12000000.0
2005-11-02 22:44:00,6.17832,6.17982,6.17762,6.17982,15000000.0
2005-11-02 22:45:00,6.17955,6.17955,6.17766,6.17868,13000000.0
2005-11-02 22:46:00,6.17875,6.17875,6.17699,6.17699,14000000.0
2005-11-02 22:47:00,6.17743,6.17889,6.17743,6.17752,15000000.0
2005-11-02 22:48:00,6.17786,6.17926,6.17786,6.17861,13000000.0
2005-11-02 22:49:00,6.17915,6.17982,6.17854,6.17856,13000000.0
2005-11-02 22:50:00,6.1782,6.17971,6.1782,6.17856,15000000.0
2005-11-02 22:51:00,6.17837,6.17934,6.17801,6.17846,14000000.0
2005-11-02 22:52:00,6.17912,6.17912,6.17803,6.17825,9000000.0
2005-11-02 22:53:00,6.1781,6.17915,6.1781,6.17832,15000000.0
2005-11-02 22:54:00,6.17785,6.17926,6.17785,6.17835,17000000.0
2005-11-02 22:55:00,6.1781,6.17832,6.17792,6.17809,16000000.0
2005-11-02 22:56:00,6.1781,6.1781,6.1772,6.17807,13000000.0
2005-11-02 22:57:00,6.17727,6.17797,6.17657,6.17669,8000000.0
2005-11-02 22:58:00,6.17591,6.17597,6.17575,6.17597,8000000.0
2005-11-02 22:59:00,6.17668,6.17827,6.17624,6.17723,19000000.0
2005-11-02 23:00:00,6.1773,6.17742,6.17719,6.1773,10000000.0
2005-11-02 23:01:00,6.17772,6.1781,6.17706,6.17708,7000000.0
2005-11-02 23:02:00,6.17723,6.1781,6.17686,6.17774,15000000.0
2005-11-02 23:03:00,6.17833,6.17966,6.17793,6.17854,17000000.0
2005-11-02 23:04:00,6.17891,6.17938,6.17847,6.17884,19000000.0
2005-11-02 23:05:00,6.17822,6.17864,6.17774,6.1781,9000000.0
2005-11-02 23:06:00,6.17862,6.17862,6.17754,6.17823,12000000.0
2005-11-02 23:07:00,6.17831,6.17859,6.17708,6.17708,14000000.0
2005-11-02 23:08:00,6.17742,6.17911,6.17711,6.17817,16000000.0
2005-11-02 23:09:00,6.17756,6.17863,6.17724,6.17773,9000000.0
2005-11-02 23:10:00,6.1774,6.1779,6.17689,6.17748,12000000.0
2005-11-02 23:11:00,6.17751,6.17812,6.17739,6.17795,14000000.0
2005-11-02 23:12:00,6.17801,6.17976,6.17791,6.17972,7000000.0
2005-11-02 23:13:00,6.17968,6.18008,6.17862,6.18007,14000000.0
2005-11-02 23:14:00,6.17987,6.17987,6.17822,6.17892,19000000.0
2005-11-02 23:15:00,6.17851,6.17909,6.17798,6.17798,13000000.0
2005-11-02 23:16:00,6.17736,6.17836,6.17736,6.17836,15000000.0
2005-11-02 23:17:00,6.17882,6.17924,6.17807,6.17821,11000000.0
2005-11-02 23:18:00,6.17772,6.17804,6.1768,6.17797,12000000.0
2005-11-02 23:19:00,6.17696,6.17833,6.17696,6.17761,14000000.0
2005-11-02 23:20:00,6.17779,6.17877,6.17729,6.17832,19000000.0
2005-11-02 23:21:00,6.17823,6.17838,6.17815,6.1782,7000000.0
2005-11-02 23:22:00,6.17818,6.1784,6.17789,6.17789,15000000.0
2005-11-02 23:23:00,6.178,6.17843,6.17775,6.178,11000000.0
2005-11-02 23:24:00,6.17785,6.17831,6.17732,6.17831,14000000.0
2005-11-02 23:25:00,6.17858,6.17887,6.17748,6.1777,11000000.0
2005-11-02 23:26:00,6.17783,6.1783,6.17744,6.17818,14000000.0
2005-11-02 23:27:00,6.17895,6.18011,6.17797,6.17845,11000000.0
2005-11-02 23:28:00,6.17802,6.17825,6.17797,6.17797,12000000.0
2005-11-02 23:29:00,6.17846,6.17956,6.17822,6.17822,16000000.0
2005-11-02 23:30:00,6.17812,6.17812,6.17758,6.17785,20000000.0
2005-11-02 23:31:00,6.17785,6.17806,6.17729,6.17806,11000000.0
2005-11-02 23:32:00,6.17844,6.17947,6.17805,6.17806,16000000.0
2005-11-02 23:33:00,6.178,6.17828,6.17716,6.17716,12000000.0
2005-11-02 23:34:00,6.1772,6.17801,6.1772,6.17783,13000000.0
2005-11-02 23:35:00,6.17794,6.17902,6.17794,6.17852,9000000.0
2005-11-02 23:36:00,6.17854,6.17896,6.17751,6.17751,9000000.0
2005-11-02 23:37:00,6.17738,6.17868,6.17738,6.17868,14000000.0
2005-11-02 23:38:00,6.17889,6.17947,6.17889,6.17947,13000000.0
2005-11-02 23:39:00,6.17927,6.17965,6.17855,6.17871,17000000.0
2005-11-02 23:40:00,6.17868,6.17868,6.17792,6.17821,12000000.0
2005-11-02 23:41:00,6.17849,6.17897,6.17801,6.17801,17000000.0
2005-11-02 23:42:00,6.17832,6.18079,6.17803,6.18079,22000000.0
2005-11-02 23:43:00,6.17889,6.17944,6.17814,6.17918,15000000.0
2005-11-02 23:44:00,6.17904,6.17987,6.17791,6.17812,14000000.0
2005-11-02 23:45:00,6.17783,6.179,6.17783,6.17868,20000000.0
2005-11-02 23:46:00,6.17828,6.17861,6.17775,6.17777,14000000.0
2005-11-02 23:47:00,6.17765,6.17812,6.17763,6.17763,10000000.0
2005-11-02 23:48:00,6.17772,6.17825,6.17732,6.17732,18000000.0
2005-11-02 23:49:00,6.17692,6.17813,6.17692,6.17763,14000000.0
2005-11-02 23:50:00,6.17743,6.17787,6.17685,6.17715,13000000.0
2005-11-02 23:51:00,6.17757,6.17807,6.17675,6.17675,8000000.0
2005-11-02 23:52:00,6.17735,6.178,6.17669,6.17685,16000000.0
2005-11-02 23:53:00,6.17712,6.17849,6.17658,6.17717,18000000.0
2005-11-02 23:54:00,6.17686,6.17772,6.17603,6.17692,12000000.0
2005-11-02 23:55:00,6.17672,6.17705,6.17627,6.17705,19000000.0
2005-11-02 23:56:00,6.17645,6.17656,6.17548,6.1764,14000000.0
2005-11-02 23:57:00,6.17687,6.17817,6.17687,6.17715,16000000.0
2005-11-02 23:58:00,6.17658,6.1778,6.17612,6.17617,13000000.0
2005-11-02 23:59:00,6.17632,6.17697,6.17462,6.17462,14000000.0
2005-11-03 00:00:00,6.17568,6.17655,6.17447,6.17447,17000000.0
2005-11-03 00:01:00,6.17419,6.17492,6.17419,6.17487,12000000.0
2005-11-03 00:02:00,6.1745,6.17578,6.1745,6.17559,15000000.0
2005-11-03 00:03:00,6.17588,6.1764,6.17578,6.17635,14000000.0
2005-11-03 00:04:00,6.1759,6.17625,6.17513,6.17608,12000000.0
2005-11-03 00:05:00,6.1761,6.17717,6.17559,6.17559,12000000.0
2005-11-03 00:06:00,6.17517,6.17563,6.17393,6.17495,12000000.0
2005-11-03 00:07:00,6.17484,6.17492,6.17414,6.17419,11000000.0
2005-11-03 00:08:00,6.17448,6.1753,6.17448,6.1752,15000000.0
2005-11-03 00:09:00,6.17415,6.17478,6.17394,6.17469,12000000.0
2005-11-03 00:10:00,6.17493,6.17628,6.17403,6.17403,19000000.0
2005-11-03 00:11:00,6.17386,6.17575,6.17386,6.17469,8000000.0
2005-11-03 00:12:00,6.17518,6.17518,6.17472,6.17472,9000000.0
2005-11-03 00:13:00,6.17422,6.17501,6.17348,6.17452,13000000.0
2005-11-03 00:14:00,6.17443,6.17486,6.17418,6.17477,14000000.0
2005-11-03 00:15:00,6.17455,6.17473,6.17322,6.17412,12000000.0
2005-11-03 00:16:00,6.17374,6.17442,6.17268,6.17341,12000000.0
2005-11-03 00:17:00,6.17344,6.17472,6.17335,6.17402,10000000.0
2005-11-03 00:18:00,6.17359,6.17474,6.17299,6.17439,19000000.0
2005-11-03 00:19:00,6.17401,6.17448,6.17304,6.17316,12000000.0
2005-11-03 00:20:00,6.17322,6.17532,6.17322,6.17494,11000000.0
2005-11-03 00:21:00,6.17467,6.17489,6.17269,6.17447,14000000.0
2005-11-03 00:22:00,6.17505,6.17587,6.17394,6.1749,13000000.0
2005-11-03 00:23:00,6.17452,6.17532,6.17433,6.17447,13000000.0
2005-11-03 00:24:00,6.17375,6.17433,6.17288,6.17404,9000000.0
2005-11-03 00:25:00,6.17435,6.17479,6.17395,6.17473,13000000.0
2005-11-03 00:26:00,6.17479,6.17633,6.17412,6.1753,14000000.0
2005-11-03 00:27:00,6.17528,6.17617,6.17458,6.17458,15000000.0
2005-11-03 00:28:00,6.17435,6.17496,6.1736,6.1736,7000000.0
2005-11-03 00:29:00,6.17371,6.1756,6.17371,6.17433,17000000.0
2005-11-03 00:30:00,6.1753,6.17534,6.17448,6.17534,9000000.0
2005-11-03 00:31:00,6.17526,6.17526,6.17413,6.17519,13000000.0
2005-11-03 00:32:00,6.17558,6.17558,6.17427,6.17446,8000000.0
2005-11-03 00:33:00,6.17459,6.17462,6.1731,6.17369,19000000.0
2005-11-03 00:34:00,6.174,6.17582,6.17394,6.17582,15000000.0
2005-11-03 00:35:00,6.17467,6.17513,6.17338,6.17457,12000000.0
2005-11-03 00:36:00,6.17483,6.17558,6.17392,6.17468,15000000.0
2005-11-03 00:37:00,6.17516,6.17563,6.17422,6.17477,15000000.0
2005-11-03 00:38:00,6.17461,6.17525,6.17445,6.17495,18000000.0
2005-11-03 00:39:00,6.17393,6.17516,6.17382,6.17396,20000000.0
2005-11-03 00:40:00,6.17419,6.17511,6.17419,6.17435,10000000.0
2005-11-03 00:41:00,6.17448,6.17506,6.1744,6.17495,9000000.0
2005-11-03 00:42:00,6.17532,6.17604,6.17468,6.17523,16000000.0
2005-11-03 00:43:00,6.17556,6.17586,6.1748,6.17501,16000000.0
2005-11-03 00:44:00,6.17539,6.17636,6.17432,6.17432,10000000.0
2005-11-03 00:45:00,6.17481,6.17601,6.17481,6.17549,16000000.0
2005-11-03 00:46:00,6.17587,6.17594,6.17467,6.17521,12000000.0
2005-11-03 00:47:00,6.17531,6.17621,6.17514,6.17621,8000000.0
2005-11-03 00:48:00,6.17535,6.17631,6.17487,6.17539,16000000.0
2005-11-03 00:49:00,6.17548,6.17587,6.17491,6.17569,11000000.0
2005-11-03 00:50:00,6.17556,6.17605,6.1753,6.1757,9000000.0
2005-11-03 00:51:00,6.17637,6.17668,6.17523,6.17582,9000000.0
2005-11-03 00:52:00,6.17612,6.1762,6.17581,6.17586,18000000.0
2005-11-03 00:53:00,6.17599,6.17599,6.17483,6.17518,12000000.0
2005-11-03 00:54:00,6.175,6.17537,6.17456,6.17528,12000000.0
2005-11-03 00:55:00,6.17679,6.17679,6.17506,6.17607,11000000.0
2005-11-03 00:56:00,6.17622,6.17622,6.17465,6.17509,14000000.0
2005-11-03 00:57:00,6.17566,6.17566,6.17459,6.17547,15000000.0
2005-11-03 00:58:00,6.17571,6.17645,6.17526,6.17645,9000000.0
2005-11-03 00:59:00,6.17534,6.17675,6.17489,6.17569,17000000.0
2005-11-03 01:00:00,6.17524,6.17626,6.17435,6.17522,12000000.0
2005-11-03 01:01:00,6.17633,6.17633,6.17472,6.176,15000000.0
2005-11-03 01:02:00,6.17568,6.17568,6.17461,6.17461,10000000.0
2005-11-03 01:03:00,6.17493,6.17627,6.17493,6.17548,13000000.0
2005-11-03 01:04:00,6.17533,6.17579,6.17422,6.17422,13000000.0
2005-11-03 01:05:00,6.17451,6.176,6.17451,6.1758,13000000.0
2005-11-03 01:06:00,6.17643,6.17733,6.17548,6.17733,12000000.0
2005-11-03 01:07:00,6.17666,6.17752,6.17594,6.17691,13000000.0
2005-11-03 01:08:00,6.17769,6.17769,6.1759,6.17721,15000000.0
2005-11-03 01:09:00,6.17718,6.17718,6.17556,6.17583,17000000.0
2005-11-03 01:10:00,6.17582,6.17718,6.1756,6.17679,10000000.0
2005-11-03 01:11:00,6.17642,6.17656,6.17509,6.17509,11000000.0
2005-11-03 01:12:00,6.17585,6.1766,6.17531,6.17582,10000000.0
2005-11-03 01:13:00,6.17655,6.17655,6.17468,6.17468,11000000.0
2005-11-03 01:14:00,6.1742,6.1762,6.1742,6.1762,13000000.0
2005-11-03 01:15:00,6.17609,6.17609,6.17527,6.17544,9000000.0
2005-11-03 01:16:00,6.1751,6.17572,6.17464,6.17485,12000000.0
2005-11-03 01:17:00,6.17329,6.1746,6.17329,6.17459,11000000.0
2005-11-03 01:18:00,6.17459,6.17497,6.17373,6.17431,12000000.0
2005-11-03 01:19:00,6.17364,6.17581,6.17364,6.17513,19000000.0
2005-11-03 01:20:00,6.17484,6.17484,6.17394,6.17438,11000000.0
2005-11-03 01:21:00,6.17436,6.17558,6.17436,6.17536,12000000.0
2005-11-03 01:22:00,6.17483,6.17483,6.17363,6.17393,9000000.0
2005-11-03 01:23:00,6.17393,6.17433,6.17299,6.1731,13000000.0
2005-11-03 01:24:00,6.17348,6.17426,6.17337,6.17337,14000000.0
2005-11-03 01:25:00,6.17348,6.17436,6.1734,6.1734,11000000.0
2005-11-03 01:26:00,6.17339,6.17469,6.17339,6.17452,10000000.0
2005-11-03 01:27:00,6.17435,6.17518,6.17427,6.17501,17000000.0
2005-11-03 01:28:00,6.17561,6.17717,6.17544,6.17611,13000000.0
2005-11-03 01:29:00,6.17575,6.17608,6.17467,6.17589,19000000.0
2005-11-03 01:30:00,6.17597,6.17698,6.17582,6.17698,15000000.0
2005-11-03 01:31:00,6.17604,6.17756,6.17604,6.17699,15000000.0
2005-11-03 01:32:00,6.17723,6.17767,6.17655,6.17764,12000000.0
2005-11-03 01:33:00,6.17767,6.17823,6.17664,6.17664,8000000.0
2005-11-03 01:34:00,6.17705,6.17835,6.17705,6.1779,18000000.0
2005-11-03 01:35:00,6.17773,6.17879,6.17735,6.17879,12000000.0
2005-11-03 01:36:00,6.17867,6.17926,6.17769,6.17769,16000000.0
2005-11-03 01:37:00,6.17764,6.17885,6.17756,6.17779,15000000.0
2005-11-03 01:38:00,6.17791,6.17936,6.17791,6.17936,18000000.0
2005-11-03 01:39:00,6.17901,6.17995,6.17801,6.17995,10000000.0
2005-11-03 01:40:00,6.17913,6.18011,6.17865,6.17967,11000000.0
2005-11-03 01:41:00,6.17918,6.18023,6.17854,6.17905,16000000.0
2005-11-03 01:42:00,6.17873,6.179,6.17872,6.17882,14000000.0
2005-11-03 01:43:00,6.17862,6.17999,6.17851,6.17949,16000000.0
2005-11-03 01:44:00,6.17998,6.18085,6.17984,6.18064,15000000.0
2005-11-03 01:45:00,6.18115,6.18178,6.18054,6.18165,16000000.0
2005-11-03 01:46:00,6.18135,6.18204,6.18098,6.18143,9000000.0
2005-11-03 01:47:00,6.18155,6.18174,6.17997,6.18057,17000000.0
2005-11-03 01:48:00,6.18073,6.18144,6.17971,6.18119,16000000.0
2005-11-03 01:49:00,6.18143,6.18157,6.17997,6.18055,10000000.0
2005-11-03 01:50:00,6.17992,6.18116,6.17914,6.17956,11000000.0
2005-11-03 01:51:00,6.17933,6.17978,6.17841,6.17966,12000000.0
2005-11-03 01:52:00,6.17967,6.17987,6.17832,6.17896,12000000.0
2005-11-03 01:53:00,6.17943,6.17988,6.17928,6.17928,18000000.0
2005-11-03 01:54:00,6.18041,6.18041,6.17894,6.17975,14000000.0
2005-11-03 01:55:00,6.17988,6.17988,6.1785,6.17912,18000000.0
2005-11-03 01:56:00,6.17946,6.18071,6.17946,6.18071,8000000.0
2005-11-03 01:57:00,6.18092,6.18095,6.18071,6.18095,13000000.0
2005-11-03 01:58:00,6.18102,6.18102,6.18072,6.18088,11000000.0
2005-11-03 01:59:00,6.18066,6.18093,6.18066,6.18086,11000000.0
2005-11-03 02:00:00,6.18105,6.18214,6.18105,6.18214,16000000.0
2005-11-03 02:01:00,6.18163,6.18163,6.17844,6.17896,21000000.0
2005-11-03 02:02:00,6.17929,6.17999,6.17867,6.17912,10000000.0
2005-11-03 02:03:00,6.1787,6.17989,6.17862,6.17989,8000000.0
2005-11-03 02:04:00,6.17963,6.1814,6.17958,6.18064,14000000.0
2005-11-03 02:05:00,6.1802,6.18157,6.1802,6.18072,14000000.0
2005-11-03 02:06:00,6.18072,6.18108,6.17998,6.18087,15000000.0
2005-11-03 02:07:00,6.18079,6.18147,6.18009,6.18057,10000000.0
2005-11-03 02:08:00,6.18094,6.18179,6.18016,6.18143,16000000.0
2005-11-03 02:09:00,6.18081,6.1821,6.18081,6.18099,18000000.0
2005-11-03 02:10:00,6.18063,6.1812,6.18057,6.1812,16000000.0
2005-11-03 02:11:00,6.18125,6.18176,6.18031,6.18113,14000000.0
2005-11-03 02:12:00,6.18177,6.18194,6.18102,6.18102,10000000.0
2005-11-03 02:13:00,6.1807,6.18133,6.18054,6.18133,15000000.0
2005-11-03 02:14:00,6.18029,6.18071,6.17978,6.1801,19000000.0
2005-11-03 02:15:00,6.18075,6.18146,6.18063,6.18063,12000000.0
2005-11-03 02:16:00,6.18054,6.18059,6.18035,6.18042,18000000.0
2005-11-03 02:17:00,6.18045,6.18059,6.18033,6.18041,14000000.0
2005-11-03 02:18:00,6.18083,6.18146,6.18045,6.18045,12000000.0
2005-11-03 02:19:00,6.18066,6.18075,6.17947,6.17983,14000000.0
2005-11-03 02:20:00,6.17954,6.18017,6.17928,6.17991,13000000.0
2005-11-03 02:21:00,6.18016,6.18059,6.17943,6.18023,15000000.0
2005-11-03 02:22:00,6.18049,6.18183,6.18025,6.18157,13000000.0
2005-11-03 02:23:00,6.18144,6.18241,6.1805,6.18241,16000000.0
2005-11-03 02:24:00,6.18196,6.18275,6.18091,6.18125,17000000.0
2005-11-03 02:25:00,6.18244,6.18299,6.18203,6.18217,10000000.0
2005-11-03 02:26:00,6.18261,6.18292,6.18127,6.18174,13000000.0
2005-11-03 02:27:00,6.18181,6.18328,6.18171,6.18328,7000000.0
2005-11-03 02:28:00,6.18286,6.18286,6.18218,6.18237,9000000.0
2005-11-03 02:29:00,6.18213,6.18248,6.1814,6.18189,20000000.0
2005-11-03 02:30:00,6.1821,6.18246,6.18153,6.18182,11000000.0
2005-11-03 02:31:00,6.18156,6.18274,6.1813,6.18274,9000000.0
2005-11-03 02:32:00,6.18301,6.18319,6.18015,6.18091,13000000.0
2005-11-03 02:33:00,6.18038,6.18117,6.17955,6.18041,14000000.0
2005-11-03 02:34:00,6.18047,6.1815,6.18025,6.18044,17000000.0
2005-11-03 02:35:00,6.18108,6.18244,6.18029,6.18167,15000000.0
2005-11-03 02:36:00,6.18163,6.18276,6.18129,6.18157,14000000.0
2005-11-03 02:37:00,6.18091,6.18131,6.1799,6.18131,13000000.0
2005-11-03 02:38:00,6.18092,6.18092,6.1798,6.18037,14000000.0
2005-11-03 02:39:00,6.18015,6.1803,6.17939,6.17939,15000000.0
2005-11-03 02:40:00,6.17911,6.17929,6.17901,6.17925,12000000.0
2005-11-03 02:41:00,6.18004,6.18067,6.17942,6.18066,13000000.0
2005-11-03 02:42:00,6.18076,6.18081,6.18016,6.18023,16000000.0
2005-11-03 02:43:00,6.18006,6.18067,6.17967,6.18062,18000000.0
2005-11-03 02:44:00,6.17917,6.18007,6.17846,6.17846,10000000.0
2005-11-03 02:45:00,6.17855,6.18053,6.17855,6.18053,14000000.0
2005-11-03 02:46:00,6.18033,6.18033,6.17928,6.1799,18000000.0
2005-11-03 02:47:00,6.17945,6.18026,6.17771,6.17771,17000000.0
2005-11-03 02:48:00,6.17717,6.17812,6.17717,6.17779,7000000.0
2005-11-03 02:49:00,6.17803,6.17803,6.17684,6.17742,13000000.0
2005-11-03 02:50:00,6.17778,6.17801,6.17775,6.17797,14000000.0
2005-11-03 02:51:00,6.1774,6.17756,6.17694,6.17728,15000000.0
2005-11-03 02:52:00,6.17758,6.17772,6.17676,6.17708,15000000.0
2005-11-03 02:53:00,6.17646,6.17811,6.17624,6.17811,9000000.0
2005-11-03 02:54:00,6.17721,6.17823,6.17692,6.17745,13000000.0
2005-11-03 02:55:00,6.17737,6.17737,6.17664,6.17671,11000000.0
2005-11-03 02:56:00,6.17639,6.17815,6.17639,6.17815,18000000.0
2005-11-03 02:57:00,6.17826,6.17868,6.17709,6.17782,13000000.0
2005-11-03 02:58:00,6.17808,6.17845,6.17737,6.17777,9000000.0
2005-11-03 02:59:00,6.17765,6.17971,6.17765,6.17899,14000000.0
2005-11-03 03:00:00,6.17904,6.18009,6.17901,6.18003,11000000.0
2005-11-03 03:01:00,6.18061,6.18137,6.18002,6.18014,11000000.0
2005-11-03 03:02:00,6.17997,6.18083,6.17978,6.18055,11000000.0
2005-11-03 03:03:00,6.18044,6.1806,6.17923,6.1806,23000000.0
2005-11-03 03:04:00,6.18088,6.18155,6.18053,6.18053,11000000.0
2005-11-03 03:05:00,6.17911,6.1794,6.17907,6.17932,17000000.0
2005-11-03 03:06:00,6.18094,6.18094,6.18049,6.18077,9000000.0
2005-11-03 03:07:00,6.181,6.18196,6.18082,6.18082,15000000.0
2005-11-03 03:08:00,6.18091,6.18187,6.18061,6.18109,12000000.0
2005-11-03 03:09:00,6.18088,6.18193,6.18043,6.18193,15000000.0
2005-11-03 03:10:00,6.18147,6.18161,6.17976,6.17976,19000000.0
2005-11-03 03:11:00,6.18091,6.18152,6.17971,6.17971,15000000.0
2005-11-03 03:12:00,6.1813,6.18196,6.18034,6.18092,18000000.0
2005-11-03 03:13:00,6.18105,6.18212,6.18028,6.18122,18000000.0
2005-11-03 03:14:00,6.18009,6.18022,6.1793,6.1793,10000000.0
2005-11-03 03:15:00,6.17919,6.18052,6.17919,6.17994,7000000.0
2005-11-03 03:16:00,6.17983,6.18068,6.17951,6.17991,8000000.0
2005-11-03 03:17:00,6.17973,6.18086,6.17973,6.18086,10000000.0
2005-11-03 03:18:00,6.18072,6.18123,6.17993,6.1811,15000000.0
2005-11-03 03:19:00,6.18134,6.18156,6.17977,6.18031,10000000.0
2005-11-03 03:20:00,6.18076,6.18093,6.17937,6.17937,16000000.0
2005-11-03 03:21:00,6.1793,6.18076,6.1793,6.18076,11000000.0
2005-11-03 03:22:00,6.18095,6.18095,6.18031,6.18067,10000000.0
2005-11-03 03:23:00,6.18086,6.18161,6.18086,6.18158,12000000.0
2005-11-03 03:24:00,6.18074,6.18109,6.17944,6.18027,13000000.0
2005-11-03 03:25:00,6.1799,6.18049,6.17926,6.17982,11000000.0
2005-11-03 03:26:00,6.17913,6.18015,6.17884,6.18015,13000000.0
2005-11-03 03:27:00,6.17969,6.18041,6.17949,6.18018,14000000.0
2005-11-03 03:28:00,6.17963,6.18087,6.17887,6.17989,18000000.0
2005-11-03 03:29:00,6.18,6.18,6.17817,6.17912,15000000.0
2005-11-03 03:30:00,6.17918,6.17989,6.17822,6.17822,10000000.0
2005-11-03 03:31:00,6.17957,6.17999,6.17902,6.17925,13000000.0
2005-11-03 03:32:00,6.17911,6.18022,6.179,6.1797,16000000.0
2005-11-03 03:33:00,6.17914,6.17976,6.1785,6.1785,13000000.0
2005-11-03 03:34:00,6.17883,6.18035,6.17869,6.17873,16000000.0
2005-11-03 03:35:00,6.17996,6.1801,6.1798,6.17995,10000000.0
2005-11-03 03:36:00,6.1799,6.1801,6.17982,6.18001,11000000.0
2005-11-03 03:37:00,6.17988,6.18035,6.17955,6.18035,13000000.0
2005-11-03 03:38:00,6.18074,6.18111,6.18074,6.18101,13000000.0
2005-11-03 03:39:00,6.18075,6.18167,6.18015,6.18112,13000000.0
2005-11-03 03:40:00,6.18132,6.18144,6.18033,6.18033,12000000.0
2005-11-03 03:41:00,6.18043,6.18043,6.18019,6.18035,16000000.0
2005-11-03 03:42:00,6.18015,6.18047,6.18015,6.18047,21000000.0
2005-11-03 03:43:00,6.18089,6.18158,6.1805,6.18158,18000000.0
2005-11-03 03:44:00,6.18146,6.18146,6.17999,6.18042,15000000.0
2005-11-03 03:45:00,6.18029,6.18099,6.18028,6.18033,9000000.0
2005-11-03 03:46:00,6.17983,6.17996,6.17932,6.17966,8000000.0
2005-11-03 03:47:00,6.17985,6.17998,6.17937,6.17998,11000000.0
2005-11-03 03:48:00,6.17982,6.18092,6.17958,6.18037,9000000.0
2005-11-03 03:49:00,6.18079,6.18114,6.17999,6.18104,16000000.0
2005-11-03 03:50:00,6.18145,6.18222,6.18049,6.1807,19000000.0
2005-11-03 03:51:00,6.18107,6.18129,6.18057,6.18057,9000000.0
2005-11-03 03:52:00,6.18052,6.18189,6.18052,6.18114,19000000.0
2005-11-03 03:53:00,6.18131,6.18267,6.18131,6.18186,10000000.0
2005-11-03 03:54:00,6.18155,6.18177,6.18142,6.18158,17000000.0
2005-11-03 03:55:00,6.18156,6.18177,6.18147,6.18147,16000000.0
2005-11-03 03:56:00,6.18146,6.18167,6.18143,6.18144,7000000.0
2005-11-03 03:57:00,6.1815,6.18226,6.18134,6.18148,11000000.0
2005-11-03 03:58:00,6.18195,6.18195,6.17964,6.18054,12000000.0
2005-11-03 03:59:00,6.18004,6.18063,6.17955,6.18017,17000000.0
2005-11-03 04:00:00,6.17988,6.18045,6.17897,6.17897,12000000.0
2005-11-03 04:01:00,6.17884,6.17983,6.17884,6.17895,16000000.0
2005-11-03 04:02:00,6.17962,6.17966,6.17861,6.17918,14000000.0
2005-11-03 04:03:00,6.17908,6.18027,6.17866,6.17905,12000000.0
2005-11-03 04:04:00,6.17926,6.18015,6.17887,6.17983,16000000.0
2005-11-03 04:05:00,6.17922,6.1802,6.1781,6.17895,13000000.0
2005-11-03 04:06:00,6.17923,6.17989,6.17869,6.17915,16000000.0
2005-11-03 04:07:00,6.17953,6.17977,6.17804,6.17867,13000000.0
2005-11-03 04:08:00,6.1791,6.1791,6.17768,6.17826,14000000.0
2005-11-03 04:09:00,6.17826,6.17891,6.17826,6.17887,10000000.0
2005-11-03 04:10:00,6.17941,6.17965,6.17842,6.17925,12000000.0
2005-11-03 04:11:00,6.17924,6.17985,6.17817,6.17985,14000000.0
2005-11-03 04:12:00,6.18033,6.18055,6.18025,6.18029,19000000.0
2005-11-03 04:13:00,6.18028,6.18054,6.18024,6.18044,20000000.0
2005-11-03 04:14:00,6.18053,6.18063,6.18028,6.18056,12000000.0
2005-11-03 04:15:00,6.17984,6.17984,6.17834,6.17834,8000000.0
2005-11-03 04:16:00,6.17804,6.17832,6.17804,6.17804,13000000.0
2005-11-03 04:17:00,6.17821,6.17913,6.17814,6.17904,15000000.0
2005-11-03 04:18:00,6.17933,6.17972,6.17921,6.17961,9000000.0
2005-11-03 04:19:00,6.17956,6.17994,6.17898,6.17952,12000000.0
2005-11-03 04:20:00,6.17942,6.17988,6.17868,6.17923,9000000.0
2005-11-03 04:21:00,6.17955,6.17963,6.17941,6.17944,17000000.0
2005-11-03 04:22:00,6.17967,6.17971,6.17799,6.17847,14000000.0
2005-11-03 04:23:00,6.179,6.17942,6.1788,6.17941,10000000.0
2005-11-03 04:24:00,6.17979,6.17998,6.17972,6.17991,12000000.0
2005-11-03 04:25:00,6.18001,6.18001,6.17971,6.17981,10000000.0
2005-11-03 04:26:00,6.17986,6.18073,6.17976,6.18073,7000000.0
2005-11-03 04:27:00,6.1793,6.17989,6.17846,6.17915,15000000.0
2005-11-03 04:28:00,6.17902,6.17946,6.17878,6.17878,7000000.0
2005-11-03 04:29:00,6.17858,6.17873,6.17851,6.17865,14000000.0
2005-11-03 04:30:00,6.17867,6.17867,6.17855,6.17858,11000000.0
2005-11-03 04:31:00,6.17887,6.17991,6.17887,6.17991,15000000.0
2005-11-03 04:32:00,6.18029,6.1804,6.18014,6.1804,17000000.0
2005-11-03 04:33:00,6.1802,6.1807,6.17936,6.17997,14000000.0
2005-11-03 04:34:00,6.18052,6.18052,6.17858,6.17858,9000000.0
2005-11-03 04:35:00,6.17831,6.18,6.17831,6.17966,12000000.0
2005-11-03 04:36:00,6.17882,6.17987,6.17874,6.17874,12000000.0
2005-11-03 04:37:00,6.17837,6.1785,6.17818,6.17818,12000000.0
2005-11-03 04:38:00,6.17852,6.17926,6.17852,6.17914,11000000.0
2005-11-03 04:39:00,6.17955,6.18042,6.17928,6.18042,17000000.0
2005-11-03 04:40:00,6.18067,6.18098,6.18066,6.18083,9000000.0
2005-11-03 04:41:00,6.18084,6.18095,6.18067,6.18067,10000000.0
2005-11-03 04:42:00,6.18081,6.18098,6.18081,6.1809,8000000.0
2005-11-03 04:43:00,6.18076,6.18101,6.18074,6.18088,18000000.0
2005-11-03 04:44:00,6.18037,6.18037,6.17869,6.17869,9000000.0
2005-11-03 04:45:00,6.17836,6.17993,6.17823,6.17905,9000000.0
2005-11-03 04:46:00,6.17908,6.17951,6.17835,6.17918,16000000.0
2005-11-03 04:47:00,6.17899,6.17927,6.17844,6.17861,12000000.0
2005-11-03 04:48:00,6.17896,6.18033,6.17882,6.18033,10000000.0
2005-11-03 04:49:00,6.18063,6.18075,6.1797,6.1797,16000000.0
2005-11-03 04:50:00,6.17949,6.17967,6.17946,6.17946,16000000.0
2005-11-03 04:51:00,6.17931,6.17959,6.17839,6.17914,20000000.0
2005-11-03 04:52:00,6.17785,6.17857,6.17785,6.17857,13000000.0
2005-11-03 04:53:00,6.17865,6.17865,6.17835,6.17841,11000000.0
2005-11-03 04:54:00,6.17856,6.17941,6.17828,6.17924,11000000.0
2005-11-03 04:55:00,6.17913,6.17944,6.17851,6.17944,12000000.0
2005-11-03 04:56:00,6.1796,6.17969,6.17941,6.17951,16000000.0
2005-11-03 04:57:00,6.17964,6.17964,6.17941,6.17955,7000000.0
2005-11-03 04:58:00,6.17953,6.17983,6.17951,6.17951,13000000.0
2005-11-03 04:59:00,6.17951,6.17969,6.17943,6.17958,17000000.0
2005-11-03 05:00:00,6.18096,6.18117,6.18091,6.18101,10000000.0
2005-11-03 05:01:00,6.18002,6.18035,6.17851,6.1793,13000000.0
2005-11-03 05:02:00,6.17901,6.1794,6.17806,6.17922,18000000.0
2005-11-03 05:03:00,6.17906,6.17908,6.17835,6.17891,9000000.0
2005-11-03 05:04:00,6.17845,6.179,6.17819,6.17825,12000000.0
2005-11-03 05:05:00,6.17842,6.17892,6.17842,6.17874,10000000.0
2005-11-03 05:06:00,6.17877,6.17906,6.17877,6.17899,20000000.0
2005-11-03 05:07:00,6.17898,6.17898,6.17863,6.17892,10000000.0
2005-11-03 05:08:00,6.17885,6.17906,6.17879,6.17905,17000000.0
2005-11-03 05:09:00,6.17895,6.17901,6.17873,6.17889,15000000.0
2005-11-03 05:10:00,6.17886,6.17902,6.17877,6.17896,10000000.0
2005-11-03 05:11:00,6.17898,6.17898,6.17864,6.17866,16000000.0
2005-11-03 05:12:00,6.17885,6.17896,6.17867,6.17867,7000000.0
2005-11-03 05:13:00,6.17889,6.17896,6.17866,6.17874,12000000.0
2005-11-03 05:14:00,6.17837,6.17894,6.17735,6.17754,14000000.0
2005-11-03 05:15:00,6.1777,6.17905,6.1777,6.17864,16000000.0
2005-11-03 05:16:00,6.17901,6.18019,6.178,6.18019,15000000.0
2005-11-03 05:17:00,6.18033,6.18033,6.17771,6.17771,10000000.0
2005-11-03 05:18:00,6.17724,6.17875,6.17724,6.17837,13000000.0
2005-11-03 05:19:00,6.17827,6.17874,6.17754,6.17794,13000000.0
2005-11-03 05:20:00,6.17835,6.17857,6.17746,6.17816,20000000.0
2005-11-03 05:21:00,6.17853,6.17871,6.17739,6.17784,9000000.0
2005-11-03 05:22:00,6.17822,6.17949,6.17801,6.17826,17000000.0
2005-11-03 05:23:00,6.17835,6.17855,6.17834,6.17855,14000000.0
2005-11-03 05:24:00,6.17862,6.17862,6.17833,6.17856,19000000.0
2005-11-03 05:25:00,6.17835,6.1786,6.17835,6.17855,13000000.0
2005-11-03 05:26:00,6.17835,6.17865,6.17835,6.17845,13000000.0
2005-11-03 05:27:00,6.17855,6.17856,6.17833,6.17843,13000000.0
2005-11-03 05:28:00,6.1786,6.1786,6.17831,6.17848,10000000.0
2005-11-03 05:29:00,6.17857,6.17857,6.17825,6.17844,17000000.0
2005-11-03 05:30:00,6.17831,6.17857,6.17831,6.17833,21000000.0
2005-11-03 05:31:00,6.17851,6.17856,6.1783,6.17843,13000000.0
2005-11-03 05:32:00,6.17852,6.17855,6.17832,6.17855,16000000.0
2005-11-03 05:33:00,6.17825,6.17836,6.1773,6.1773,13000000.0
2005-11-03 05:34:00,6.17728,6.17898,6.17728,6.17826,13000000.0
2005-11-03 05:35:00,6.17784,6.17878,6.17784,6.17878,14000000.0
2005-11-03 05:36:00,6.17863,6.17863,6.17756,6.17851,18000000.0
2005-11-03 05:37:00,6.17912,6.17989,6.17853,6.17853,12000000.0
2005-11-03 05:38:00,6.17791,6.17934,6.17791,6.17839,13000000.0
2005-11-03 05:39:00,6.17798,6.17829,6.17798,6.1782,21000000.0
2005-11-03 05:40:00,6.17852,6.17949,6.17812,6.17849,14000000.0
2005-11-03 05:41:00,6.1782,6.17906,6.17791,6.17829,13000000.0
2005-11-03 05:42:00,6.17844,6.1785,6.17827,6.17827,8000000.0
2005-11-03 05:43:00,6.1784,6.17861,6.1783,6.17861,13000000.0
2005-11-03 05:44:00,6.17869,6.17909,6.17831,6.17831,13000000.0
2005-11-03 05:45:00,6.17824,6.17837,6.17803,6.17812,24000000.0
2005-11-03 05:46:00,6.1784,6.1784,6.17809,6.17834,14000000.0
2005-11-03 05:47:00,6.17879,6.17957,6.17803,6.17957,11000000.0
2005-11-03 05:48:00,6.18014,6.18014,6.17988,6.18014,18000000.0
2005-11-03 05:49:00,6.18004,6.18011,6.17984,6.17984,10000000.0
2005-11-03 05:50:00,6.17917,6.17917,6.17777,6.17777,10000000.0
2005-11-03 05:51:00,6.17728,6.17746,6.17722,6.17731,11000000.0
2005-11-03 05:52:00,6.17842,6.17918,6.17766,6.17834,19000000.0
2005-11-03 05:53:00,6.17836,6.17848,6.17753,6.17756,15000000.0
2005-11-03 05:54:00,6.17765,6.17808,6.17765,6.17788,7000000.0
2005-11-03 05:55:00,6.17802,6.17825,6.178,6.17804,12000000.0
2005-11-03 05:56:00,6.17807,6.17808,6.17785,6.17803,16000000.0
2005-11-03 05:57:00,6.17808,6.17818,6.1779,6.1779,11000000.0
2005-11-03 05:58:00,6.17786,6.17819,6.17786,6.17793,22000000.0
2005-11-03 05:59:00,6.17798,6.1782,6.1779,6.17812,9000000.0
2005-11-03 06:00:00,6.17816,6.17816,6.17794,6.17799,17000000.0
2005-11-03 06:01:00,6.1781,6.17817,6.17788,6.17801,18000000.0
2005-11-03 06:02:00,6.17815,6.17822,6.17795,6.17808,18000000.0
2005-11-03 06:03:00,6.17793,6.17817,6.17784,6.17817,16000000.0
2005-11-03 06:04:00,6.1783,6.17833,6.17734,6.17812,8000000.0
2005-11-03 06:05:00,6.17818,6.17818,6.17711,6.17733,10000000.0
2005-11-03 06:06:00,6.17736,6.17919,6.17736,6.17919,27000000.0
2005-11-03 06:07:00,6.17936,6.17936,6.1781,6.17909,17000000.0
2005-11-03 06:08:00,6.17955,6.17974,6.17944,6.17947,14000000.0
2005-11-03 06:09:00,6.17952,6.17974,6.17943,6.17969,13000000.0
2005-11-03 06:10:00,6.17895,6.17916,6.17805,6.17805,14000000.0
2005-11-03 06:11:00,6.17933,6.17959,6.17927,6.17932,16000000.0
2005-11-03 06:12:00,6.179,6.179,6.17731,6.17819,17000000.0
2005-11-03 06:13:00,6.17803,6.17816,6.17721,6.17801,14000000.0
2005-11-03 06:14:00,6.17688,6.17845,6.17676,6.17769,12000000.0
2005-11-03 06:15:00,6.17766,6.17825,6.17723,6.17723,13000000.0
2005-11-03 06:16:00,6.17726,6.17867,6.17715,6.17859,14000000.0
2005-11-03 06:17:00,6.17843,6.1785,6.17707,6.17793,11000000.0
2005-11-03 06:18:00,6.17824,6.17835,6.17813,6.1782,12000000.0
2005-11-03 06:19:00,6.17851,6.17946,6.17849,6.17946,19000000.0
2005-11-03 06:20:00,6.17938,6.17945,6.1783,6.1783,11000000.0
2005-11-03 06:21:00,6.17766,6.1781,6.17744,6.1781,9000000.0
2005-11-03 06:22:00,6.17852,6.17955,6.17794,6.17946,22000000.0
2005-11-03 06:23:00,6.18006,6.18006,6.17975,6.17975,18000000.0
2005-11-03 06:24:00,6.17931,6.17931,6.1782,6.17828,8000000.0
2005-11-03 06:25:00,6.17797,6.17842,6.17774,6.17819,9000000.0
2005-11-03 06:26:00,6.17738,6.17884,6.17738,6.17767,13000000.0
2005-11-03 06:27:00,6.17741,6.17759,6.17733,6.17755,15000000.0
2005-11-03 06:28:00,6.17748,6.17761,6.17735,6.17755,18000000.0
2005-11-03 06:29:00,6.17744,6.17763,6.17739,6.17739,16000000.0
2005-11-03 06:30:00,6.17754,6.17762,6.17738,6.17757,10000000.0
2005-11-03 06:31:00,6.17751,6.17926,6.17751,6.17926,13000000.0
2005-11-03 06:32:00,6.17935,6.17935,6.17842,6.17842,10000000.0
2005-11-03 06:33:00,6.17844,6.17891,6.17819,6.17831,10000000.0
2005-11-03 06:34:00,6.17893,6.17919,6.17789,6.17869,15000000.0
2005-11-03 06:35:00,6.17827,6.1785,6.17749,6.17754,13000000.0
2005-11-03 06:36:00,6.17765,6.17862,6.17753,6.17841,23000000.0
2005-11-03 06:37:00,6.17832,6.1797,6.17771,6.17958,11000000.0
2005-11-03 06:38:00,6.17948,6.17948,6.17762,6.17823,17000000.0
2005-11-03 06:39:00,6.17798,6.17798,6.17708,6.17723,8000000.0
2005-11-03 06:40:00,6.17737,6.17748,6.17727,6.17734,15000000.0
2005-11-03 06:41:00,6.17737,6.17867,6.17737,6.17804,15000000.0
2005-11-03 06:42:00,6.17804,6.17809,6.17784,6.17806,16000000.0
2005-11-03 06:43:00,6.17812,6.17851,6.17655,6.17655,12000000.0
2005-11-03 06:44:00,6.17646,6.1779,6.17646,6.17689,13000000.0
2005-11-03 06:45:00,6.17713,6.17894,6.17713,6.17842,14000000.0
2005-11-03 06:46:00,6.17785,6.17864,6.1774,6.17759,12000000.0
2005-11-03 06:47:00,6.17783,6.17866,6.17752,6.17768,11000000.0
2005-11-03 06:48:00,6.17806,6.17894,6.17798,6.17894,15000000.0
2005-11-03 06:49:00,6.17768,6.17814,6.1769,6.17695,17000000.0
2005-11-03 06:50:00,6.17656,6.17674,6.17642,6.17653,13000000.0
2005-11-03 06:51:00,6.17685,6.17745,6.17658,6.17685,8000000.0
2005-11-03 06:52:00,6.17702,6.17814,6.1769,6.17769,14000000.0
2005-11-03 06:53:00,6.17706,6.17711,6.17584,6.17709,13000000.0
2005-11-03 06:54:00,6.17746,6.17779,6.17681,6.1769,8000000.0
2005-11-03 06:55:00,6.17706,6.17756,6.17706,6.17742,10000000.0
2005-11-03 06:56:00,6.17684,6.17716,6.17638,6.17709,11000000.0
2005-11-03 06:57:00,6.17685,6.17689,6.17579,6.17653,17000000.0
2005-11-03 06:58:00,6.17677,6.17788,6.17674,6.17788,12000000.0
2005-11-03 06:59:00,6.17681,6.17826,6.17641,6.17711,14000000.0
2005-11-03 07:00:00,6.1769,6.17719,6.17683,6.1771,11000000.0
2005-11-03 07:01:00,6.17703,6.17707,6.17695,6.17695,10000000.0
2005-11-03 07:02:00,6.17689,6.17689,6.17537,6.17537,14000000.0
2005-11-03 07:03:00,6.17639,6.17685,6.17636,6.17685,7000000.0
2005-11-03 07:04:00,6.17708,6.1773,6.17617,6.17655,16000000.0
2005-11-03 07:05:00,6.1768,6.17776,6.1768,6.17765,15000000.0
2005-11-03 07:06:00,6.17733,6.17772,6.17671,6.17747,16000000.0
2005-11-03 07:07:00,6.17722,6.17764,6.17608,6.17608,12000000.0
2005-11-03 07:08:00,6.17644,6.17735,6.17624,6.17661,8000000.0
2005-11-03 07:09:00,6.17669,6.17669,6.17603,6.17624,8000000.0
2005-11-03 07:10:00,6.17652,6.17652,6.17588,6.17641,16000000.0
2005-11-03 07:11:00,6.17687,6.17687,6.17647,6.17667,17000000.0
2005-11-03 07:12:00,6.17695,6.17758,6.17685,6.17703,20000000.0
2005-11-03 07:13:00,6.17703,6.17712,6.17675,6.17706,18000000.0
2005-11-03 07:14:00,6.17665,6.17679,6.17611,6.17674,11000000.0
2005-11-03 07:15:00,6.17676,6.17816,6.17633,6.17655,18000000.0
2005-11-03 07:16:00,6.17614,6.1776,6.17614,6.17722,18000000.0
2005-11-03 07:17:00,6.17748,6.17767,6.17661,6.17661,12000000.0
2005-11-03 07:18:00,6.17615,6.17719,6.17598,6.17635,18000000.0
2005-11-03 07:19:00,6.17658,6.1771,6.1765,6.17693,14000000.0
2005-11-03 07:20:00,6.17705,6.17705,6.17555,6.17634,18000000.0
2005-11-03 07:21:00,6.17638,6.17651,6.17526,6.17526,13000000.0
2005-11-03 07:22:00,6.17521,6.17599,6.17498,6.17585,14000000.0
2005-11-03 07:23:00,6.17626,6.17692,6.17584,6.17599,15000000.0
2005-11-03 07:24:00,6.17578,6.1762,6.17553,6.17604,16000000.0
2005-11-03 07:25:00,6.17655,6.17681,6.17552,6.17632,15000000.0
2005-11-03 07:26:00,6.17655,6.17678,6.17625,6.17658,13000000.0
2005-11-03 07:27:00,6.17648,6.17662,6.17592,6.17592,12000000.0
2005-11-03 07:28:00,6.17582,6.17582,6.1755,6.17554,22000000.0
2005-11-03 07:29:00,6.17602,6.1772,6.17602,6.17681,16000000.0
2005-11-03 07:30:00,6.1768,6.17695,6.17607,6.17687,14000000.0
2005-11-03 07:31:00,6.17649,6.17706,6.17592,6.17602,13000000.0
2005-11-03 07:32:00,6.17606,6.17699,6.17594,6.17676,9000000.0
2005-11-03 07:33:00,6.17659,6.17744,6.17656,6.17696,7000000.0
2005-11-03 07:34:00,6.17696,6.17696,6.17584,6.17601,18000000.0
2005-11-03 07:35:00,6.17588,6.17638,6.17543,6.17575,9000000.0
2005-11-03 07:36:00,6.17552,6.17681,6.1755,6.17583,13000000.0
2005-11-03 07:37:00,6.17551,6.17577,6.17551,6.17577,11000000.0
2005-11-03 07:38:00,6.17543,6.1763,6.17543,6.1763,11000000.0
2005-11-03 07:39:00,6.17648,6.1766,6.17634,6.17648,19000000.0
2005-11-03 07:40:00,6.17655,6.17676,6.17584,6.17625,11000000.0
2005-11-03 07:41:00,6.17578,6.17637,6.17558,6.17623,7000000.0
2005-11-03 07:42:00,6.17571,6.17663,6.17571,6.17582,13000000.0
2005-11-03 07:43:00,6.1758,6.17687,6.1758,6.17584,14000000.0
2005-11-03 07:44:00,6.17557,6.17644,6.17547,6.17618,10000000.0
2005-11-03 07:45:00,6.17636,6.17656,6.17625,6.17641,8000000.0
2005-11-03 07:46:00,6.17634,6.17661,6.17634,6.17635,13000000.0
2005-11-03 07:47:00,6.17641,6.17641,6.1755,6.17553,15000000.0
2005-11-03 07:48:00,6.17579,6.17782,6.17579,6.17663,13000000.0
2005-11-03 07:49:00,6.17686,6.17734,6.17622,6.17732,10000000.0
2005-11-03 07:50:00,6.17709,6.17709,6.17572,6.17651,17000000.0
2005-11-03 07:51:00,6.17657,6.17672,6.17606,6.17618,16000000.0
2005-11-03 07:52:00,6.17672,6.17775,6.17671,6.17682,13000000.0
2005-11-03 07:53:00,6.17678,6.17821,6.17643,6.17643,10000000.0
2005-11-03 07:54:00,6.17648,6.17816,6.17648,6.17816,11000000.0
2005-11-03 07:55:00,6.17955,6.17955,6.17751,6.17751,12000000.0
2005-11-03 07:56:00,6.17762,6.17784,6.17663,6.17702,13000000.0
2005-11-03 07:57:00,6.17693,6.17719,6.176,6.17621,8000000.0
2005-11-03 07:58:00,6.17635,6.17691,6.17561,6.17668,14000000.0
2005-11-03 07:59:00,6.17615,6.1767,6.17492,6.1759,15000000.0
2005-11-03 08:00:00,6.17623,6.177,6.17598,6.17624,10000000.0
2005-11-03 08:01:00,6.17654,6.17654,6.17564,6.17645,13000000.0
2005-11-03 08:02:00,6.17764,6.17778,6.17662,6.17749,14000000.0
2005-11-03 08:03:00,6.1772,6.17842,6.17697,6.17703,12000000.0
2005-11-03 08:04:00,6.17763,6.17816,6.17674,6.17739,16000000.0
2005-11-03 08:05:00,6.17727,6.17798,6.17667,6.17798,14000000.0
2005-11-03 08:06:00,6.1779,6.17835,6.17715,6.17835,19000000.0
2005-11-03 08:07:00,6.17811,6.17813,6.17737,6.17813,19000000.0
2005-11-03 08:08:00,6.17798,6.17829,6.17705,6.17829,11000000.0
2005-11-03 08:09:00,6.17776,6.17812,6.17709,6.17812,10000000.0
2005-11-03 08:10:00,6.17735,6.17823,6.17715,6.17823,16000000.0
2005-11-03 08:11:00,6.17782,6.17889,6.17735,6.17735,9000000.0
2005-11-03 08:12:00,6.17915,6.17915,6.17802,6.17811,10000000.0
2005-11-03 08:13:00,6.17771,6.17847,6.17734,6.17734,11000000.0
2005-11-03 08:14:00,6.17756,6.17901,6.17749,6.1782,12000000.0
2005-11-03 08:15:00,6.17819,6.17887,6.17771,6.17858,15000000.0
2005-11-03 08:16:00,6.17837,6.17875,6.1777,6.17832,14000000.0
2005-11-03 08:17:00,6.17769,6.17857,6.17748,6.17857,10000000.0
2005-11-03 08:18:00,6.17821,6.17919,6.17783,6.17836,9000000.0
2005-11-03 08:19:00,6.17854,6.17936,6.17854,6.17936,11000000.0
2005-11-03 08:20:00,6.17921,6.17921,6.17839,6.17839,11000000.0
2005-11-03 08:21:00,6.17842,6.17913,6.1782,6.17893,20000000.0
2005-11-03 08:22:00,6.17862,6.17969,6.17862,6.1788,8000000.0
2005-11-03 08:23:00,6.17865,6.17965,6.17865,6.17965,12000000.0
2005-11-03 08:24:00,6.17971,6.17971,6.17799,6.17948,13000000.0
2005-11-03 08:25:00,6.17946,6.17946,6.17811,6.1786,12000000.0
2005-11-03 08:26:00,6.17878,6.1793,6.17829,6.17923,13000000.0
2005-11-03 08:27:00,6.18001,6.18023,6.17926,6.18023,11000000.0
2005-11-03 08:28:00,6.18011,6.18038,6.17967,6.18038,8000000.0
2005-11-03 08:29:00,6.18035,6.18076,6.17923,6.17923,12000000.0
2005-11-03 08:30:00,6.17982,6.18024,6.17852,6.17852,11000000.0
2005-11-03 08:31:00,6.17809,6.17891,6.17808,6.17866,10000000.0
2005-11-03 08:32:00,6.17853,6.17914,6.17816,6.17843,13000000.0
2005-11-03 08:33:00,6.17871,6.18018,6.17854,6.17922,11000000.0
2005-11-03 08:34:00,6.17947,6.18013,6.17846,6.17846,17000000.0
2005-11-03 08:35:00,6.17876,6.18028,6.17876,6.1799,11000000.0
2005-11-03 08:36:00,6.17923,6.18008,6.17886,6.17956,10000000.0
2005-11-03 08:37:00,6.1804,6.18058,6.17972,6.18038,9000000.0
2005-11-03 08:38:00,6.18024,6.18086,6.17931,6.17931,18000000.0
2005-11-03 08:39:00,6.17944,6.18057,6.17944,6.1798,8000000.0
2005-11-03 08:40:00,6.17992,6.18042,6.17947,6.17997,7000000.0
2005-11-03 08:41:00,6.17973,6.18063,6.17914,6.17951,16000000.0
2005-11-03 08:42:00,6.17955,6.1804,6.17955,6.1802,14000000.0
2005-11-03 08:43:00,6.17988,6.17988,6.17871,6.17871,12000000.0
2005-11-03 08:44:00,6.17929,6.18076,6.17929,6.18065,9000000.0
2005-11-03 08:45:00,6.18105,6.18179,6.18042,6.18179,18000000.0
2005-11-03 08:46:00,6.18201,6.18201,6.18094,6.18098,14000000.0
2005-11-03 08:47:00,6.18083,6.18106,6.17994,6.18038,18000000.0
2005-11-03 08:48:00,6.18064,6.18132,6.18028,6.1807,12000000.0
2005-11-03 08:49:00,6.18058,6.18118,6.18026,6.18118,14000000.0
2005-11-03 08:50:00,6.18085,6.18215,6.18025,6.18215,16000000.0
2005-11-03 08:51:00,6.18127,6.18179,6.18044,6.18105,21000000.0
2005-11-03 08:52:00,6.18073,6.18131,6.1802,6.18119,20000000.0
2005-11-03 08:53:00,6.18074,6.18074,6.17982,6.18052,7000000.0
2005-11-03 08:54:00,6.18111,6.18214,6.18051,6.182,17000000.0
2005-11-03 08:55:00,6.18202,6.18255,6.18129,6.18162,12000000.0
2005-11-03 08:56:00,6.1817,6.18278,6.1817,6.1822,17000000.0
2005-11-03 08:57:00,6.18224,6.18245,6.18102,6.18164,16000000.0
2005-11-03 08:58:00,6.18134,6.18187,6.1808,6.18187,12000000.0
2005-11-03 08:59:00,6.18196,6.18271,6.1816,6.18222,13000000.0
2005-11-03 09:00:00,6.18201,6.18299,6.18172,6.18292,17000000.0
2005-11-03 09:01:00,6.18299,6.18412,6.1819,6.18386,13000000.0
2005-11-03 09:02:00,6.18228,6.18228,6.18116,6.18135,8000000.0
2005-11-03 09:03:00,6.1815,6.18249,6.18116,6.18154,16000000.0
2005-11-03 09:04:00,6.18139,6.18278,6.18114,6.18278,8000000.0
2005-11-03 09:05:00,6.18276,6.18276,6.18188,6.18188,11000000.0
2005-11-03 09:06:00,6.18141,6.18175,6.18042,6.1808,10000000.0
2005-11-03 09:07:00,6.18219,6.18219,6.1809,6.18094,10000000.0
2005-11-03 09:08:00,6.1807,6.18151,6.18004,6.18119,19000000.0
2005-11-03 09:09:00,6.18111,6.18169,6.18041,6.18041,16000000.0
2005-11-03 09:10:00,6.18028,6.1813,6.18022,6.18022,8000000.0
2005-11-03 09:11:00,6.18055,6.18271,6.18055,6.18257,11000000.0
2005-11-03 09:12:00,6.18193,6.18294,6.18177,6.18287,16000000.0
2005-11-03 09:13:00,6.18227,6.18352,6.18188,6.18278,15000000.0
2005-11-03 09:14:00,6.18316,6.18402,6.18194,6.18248,17000000.0
2005-11-03 09:15:00,6.1828,6.18349,6.18136,6.1824,12000000.0
2005-11-03 09:16:00,6.18209,6.18231,6.18076,6.18161,14000000.0
2005-11-03 09:17:00,6.18144,6.18211,6.18086,6.18089,14000000.0
2005-11-03 09:18:00,6.18242,6.18321,6.18157,6.18319,18000000.0
2005-11-03 09:19:00,6.1829,6.1829,6.18162,6.1823,14000000.0
2005-11-03 09:20:00,6.18222,6.18295,6.18166,6.18166,18000000.0
2005-11-03 09:21:00,6.18166,6.18268,6.18129,6.18196,17000000.0
2005-11-03 09:22:00,6.18156,6.18161,6.18011,6.18117,13000000.0
2005-11-03 09:23:00,6.18159,6.18227,6.18052,6.18195,12000000.0
2005-11-03 09:24:00,6.18129,6.18129,6.18002,6.18079,14000000.0
2005-11-03 09:25:00,6.18135,6.18167,6.18074,6.18074,9000000.0
2005-11-03 09:26:00,6.18195,6.18327,6.18173,6.18175,13000000.0
2005-11-03 09:27:00,6.18169,6.18253,6.18151,6.18151,13000000.0
2005-11-03 09:28:00,6.18148,6.1822,6.18105,6.1816,19000000.0
2005-11-03 09:29:00,6.18157,6.1817,6.18078,6.18152,14000000.0
2005-11-03 09:30:00,6.18113,6.1817,6.17997,6.18128,15000000.0
2005-11-03 09:31:00,6.18145,6.18262,6.1812,6.18132,11000000.0
2005-11-03 09:32:00,6.18083,6.18195,6.18083,6.18178,16000000.0
2005-11-03 09:33:00,6.18222,6.18283,6.18138,6.18138,9000000.0
2005-11-03 09:34:00,6.1816,6.18192,6.18072,6.18164,18000000.0
2005-11-03 09:35:00,6.18174,6.18252,6.18167,6.18203,14000000.0
2005-11-03 09:36:00,6.18322,6.18322,6.18126,6.182,16000000.0
2005-11-03 09:37:00,6.18186,6.18356,6.18186,6.18282,20000000.0
2005-11-03 09:38:00,6.18254,6.18334,6.18155,6.18222,19000000.0
2005-11-03 09:39:00,6.18238,6.18281,6.18139,6.18139,16000000.0
2005-11-03 09:40:00,6.18171,6.18449,6.18171,6.18449,12000000.0
2005-11-03 09:41:00,6.18437,6.18536,6.18312,6.18488,18000000.0
2005-11-03 09:42:00,6.18429,6.18432,6.183,6.18416,16000000.0
2005-11-03 09:43:00,6.18475,6.18583,6.18391,6.18583,15000000.0
2005-11-03 09:44:00,6.18591,6.18719,6.18556,6.18634,13000000.0
2005-11-03 09:45:00,6.1863,6.18635,6.18515,6.18532,13000000.0
2005-11-03 09:46:00,6.18564,6.18564,6.18353,6.1841,17000000.0
2005-11-03 09:47:00,6.1847,6.1847,6.18172,6.18337,13000000.0
2005-11-03 09:48:00,6.18363,6.18383,6.18166,6.18332,16000000.0
2005-11-03 09:49:00,6.18304,6.18356,6.18229,6.18229,17000000.0
2005-11-03 09:50:00,6.18322,6.18335,6.18153,6.18153,12000000.0
2005-11-03 09:51:00,6.18125,6.18278,6.18118,6.1822,16000000.0
2005-11-03 09:52:00,6.18252,6.18326,6.1809,6.18283,16000000.0
2005-11-03 09:53:00,6.18348,6.18418,6.18276,6.18401,15000000.0
2005-11-03 09:54:00,6.1846,6.18497,6.18338,6.18338,15000000.0
2005-11-03 09:55:00,6.18348,6.18426,6.18215,6.18276,15000000.0
2005-11-03 09:56:00,6.18347,6.18377,6.1813,6.18208,17000000.0
2005-11-03 09:57:00,6.18303,6.18389,6.18227,6.18344,12000000.0
2005-11-03 09:58:00,6.18364,6.18384,6.18218,6.18297,14000000.0
2005-11-03 09:59:00,6.18304,6.18344,6.18233,6.18334,10000000.0
2005-11-03 10:00:00,6.18301,6.18359,6.18253,6.18318,11000000.0
2005-11-03 10:01:00,6.1827,6.18364,6.1822,6.183,24000000.0
2005-11-03 10:02:00,6.18349,6.1844,6.18287,6.18388,14000000.0
2005-11-03 10:03:00,6.18401,6.18412,6.18292,6.18364,16000000.0
2005-11-03 10:04:00,6.18327,6.18353,6.18249,6.18326,10000000.0
2005-11-03 10:05:00,6.18332,6.18357,6.18237,6.18257,10000000.0
2005-11-03 10:06:00,6.18321,6.18362,6.18129,6.18183,9000000.0
2005-11-03 10:07:00,6.18199,6.18322,6.18163,6.18302,11000000.0
2005-11-03 10:08:00,6.18272,6.18285,6.18207,6.18284,9000000.0
2005-11-03 10:09:00,6.18318,6.18338,6.182,6.18317,11000000.0
2005-11-03 10:10:00,6.18347,6.18457,6.18313,6.18457,15000000.0
2005-11-03 10:11:00,6.185,6.185,6.18323,6.1836,16000000.0
2005-11-03 10:12:00,6.18357,6.18388,6.18282,6.18366,19000000.0
2005-11-03 10:13:00,6.1836,6.18417,6.18248,6.18248,9000000.0
2005-11-03 10:14:00,6.18259,6.18429,6.18259,6.18371,11000000.0
2005-11-03 10:15:00,6.18377,6.18458,6.18365,6.18396,8000000.0
2005-11-03 10:16:00,6.18368,6.18489,6.18241,6.18475,17000000.0
2005-11-03 10:17:00,6.1854,6.18587,6.18457,6.18511,16000000.0
2005-11-03 10:18:00,6.18446,6.18565,6.1843,6.18523,16000000.0
2005-11-03 10:19:00,6.1853,6.18577,6.18454,6.18546,17000000.0
2005-11-03 10:20:00,6.18527,6.18592,6.18456,6.18459,16000000.0
2005-11-03 10:21:00,6.18497,6.18508,6.18398,6.18499,7000000.0
2005-11-03 10:22:00,6.18521,6.18543,6.18451,6.1854,10000000.0
2005-11-03 10:23:00,6.18482,6.18565,6.18425,6.18491,14000000.0
2005-11-03 10:24:00,6.18508,6.18524,6.18415,6.18445,13000000.0
2005-11-03 10:25:00,6.18461,6.18541,6.18409,6.18541,12000000.0
2005-11-03 10:26:00,6.18533,6.18557,6.18429,6.18429,11000000.0
2005-11-03 10:27:00,6.18451,6.18621,6.18441,6.18441,13000000.0
2005-11-03 10:28:00,6.18438,6.18554,6.18419,6.185,13000000.0
2005-11-03 10:29:00,6.18516,6.18599,6.185,6.18581,11000000.0
2005-11-03 10:30:00,6.18565,6.18565,6.18492,6.18512,9000000.0
2005-11-03 10:31:00,6.18538,6.18576,6.18461,6.18461,16000000.0
2005-11-03 10:32:00,6.18475,6.18563,6.18363,6.18363,9000000.0
2005-11-03 10:33:00,6.18426,6.18561,6.18384,6.18478,12000000.0
2005-11-03 10:34:00,6.18467,6.18548,6.18447,6.18515,11000000.0
2005-11-03 10:35:00,6.18509,6.1859,6.18399,6.18399,17000000.0
2005-11-03 10:36:00,6.18417,6.18623,6.18417,6.18623,10000000.0
2005-11-03 10:37:00,6.18603,6.18689,6.18579,6.18662,15000000.0
2005-11-03 10:38:00,6.18627,6.18707,6.18489,6.18672,17000000.0
2005-11-03 10:39:00,6.18677,6.18747,6.18588,6.18747,13000000.0
2005-11-03 10:40:00,6.1879,6.1879,6.18654,6.18698,10000000.0
2005-11-03 10:41:00,6.18725,6.18756,6.18574,6.18574,15000000.0
2005-11-03 10:42:00,6.18563,6.18681,6.18558,6.18681,12000000.0
2005-11-03 10:43:00,6.18656,6.18704,6.18606,6.18649,13000000.0
2005-11-03 10:44:00,6.18656,6.18676,6.18554,6.18666,12000000.0
2005-11-03 10:45:00,6.18603,6.18706,6.18438,6.18515,13000000.0
2005-11-03 10:46:00,6.18558,6.18735,6.18558,6.18728,13000000.0
2005-11-03 10:47:00,6.18701,6.18701,6.1853,6.1855,7000000.0
2005-11-03 10:48:00,6.18493,6.18607,6.1843,6.18524,12000000.0
2005-11-03 10:49:00,6.18398,6.18516,6.18398,6.18422,10000000.0
2005-11-03 10:50:00,6.18459,6.18501,6.18367,6.18367,14000000.0
2005-11-03 10:51:00,6.18301,6.18421,6.18275,6.18356,11000000.0
2005-11-03 10:52:00,6.18364,6.18419,6.18289,6.18369,20000000.0
2005-11-03 10:53:00,6.18406,6.18473,6.18298,6.18473,9000000.0
2005-11-03 10:54:00,6.18421,6.18445,6.18299,6.18331,18000000.0
2005-11-03 10:55:00,6.18332,6.18414,6.18319,6.18319,10000000.0
2005-11-03 10:56:00,6.18092,6.18508,6.18092,6.18287,11000000.0
2005-11-03 10:57:00,6.18264,6.1832,6.18172,6.1832,8000000.0
2005-11-03 10:58:00,6.1822,6.18286,6.18165,6.18286,10000000.0
2005-11-03 10:59:00,6.18254,6.18281,6.18177,6.18261,10000000.0
2005-11-03 11:00:00,6.183,6.18401,6.18184,6.18294,15000000.0
2005-11-03 11:01:00,6.18287,6.1838,6.18181,6.18363,12000000.0
2005-11-03 11:02:00,6.18275,6.18323,6.1822,6.18285,8000000.0
2005-11-03 11:03:00,6.183,6.18315,6.1815,6.18231,11000000.0
2005-11-03 11:04:00,6.18124,6.18239,6.18103,6.18226,15000000.0
2005-11-03 11:05:00,6.18193,6.18318,6.18174,6.18244,17000000.0
2005-11-03 11:06:00,6.18168,6.18332,6.18168,6.18271,12000000.0
2005-11-03 11:07:00,6.18184,6.18213,6.17977,6.18182,11000000.0
2005-11-03 11:08:00,6.18218,6.18295,6.18129,6.1828,22000000.0
2005-11-03 11:09:00,6.1824,6.1824,6.1816,6.18208,9000000.0
2005-11-03 11:10:00,6.18214,6.18214,6.1809,6.1821,16000000.0
2005-11-03 11:11:00,6.18229,6.18251,6.18147,6.18159,7000000.0
2005-11-03 11:12:00,6.1822,6.18323,6.1822,6.18227,15000000.0
2005-11-03 11:13:00,6.18243,6.18303,6.18177,6.18303,11000000.0
2005-11-03 11:14:00,6.18232,6.1825,6.18068,6.1817,18000000.0
2005-11-03 11:15:00,6.18217,6.18236,6.18171,6.18208,11000000.0
2005-11-03 11:16:00,6.18169,6.18251,6.18106,6.18176,13000000.0
2005-11-03 11:17:00,6.18195,6.18303,6.18195,6.18294,13000000.0
2005-11-03 11:18:00,6.18303,6.18323,6.18265,6.18306,9000000.0
2005-11-03 11:19:00,6.18258,6.18312,6.1814,6.18242,17000000.0
2005-11-03 11:20:00,6.182,6.18289,6.1813,6.18215,14000000.0
2005-11-03 11:21:00,6.1817,6.18303,6.18073,6.1827,14000000.0
2005-11-03 11:22:00,6.18311,6.1832,6.18158,6.18306,22000000.0
2005-11-03 11:23:00,6.18168,6.18279,6.18156,6.18241,8000000.0
2005-11-03 11:24:00,6.18234,6.18252,6.18065,6.18131,18000000.0
2005-11-03 11:25:00,6.18066,6.18135,6.18035,6.18055,9000000.0
2005-11-03 11:26:00,6.17974,6.18071,6.1793,6.17954,15000000.0
2005-11-03 11:27:00,6.17999,6.18091,6.17946,6.17946,10000000.0
2005-11-03 11:28:00,6.17903,6.18026,6.17903,6.17992,13000000.0
2005-11-03 11:29:00,6.18004,6.18004,6.17764,6.17814,17000000.0
2005-11-03 11:30:00,6.17716,6.1786,6.17556,6.17617,13000000.0
2005-11-03 11:31:00,6.17535,6.17634,6.1746,6.17534,12000000.0
2005-11-03 11:32:00,6.17468,6.17486,6.17313,6.17313,20000000.0
2005-11-03 11:33:00,6.17281,6.17428,6.1723,6.17293,16000000.0
2005-11-03 11:34:00,6.17246,6.17409,6.17228,6.17345,13000000.0
2005-11-03 11:35:00,6.1727,6.1734,6.17238,6.17309,14000000.0
2005-11-03 11:36:00,6.1719,6.17324,6.1719,6.17324,11000000.0
2005-11-03 11:37:00,6.17289,6.17354,6.17205,6.17276,16000000.0
2005-11-03 11:38:00,6.17376,6.1743,6.17342,6.1743,8000000.0
2005-11-03 11:39:00,6.17493,6.17579,6.17437,6.1751,11000000.0
2005-11-03 11:40:00,6.17545,6.17608,6.17479,6.17514,12000000.0
2005-11-03 11:41:00,6.17513,6.17568,6.17404,6.17568,10000000.0
2005-11-03 11:42:00,6.17438,6.17451,6.17291,6.17365,10000000.0
2005-11-03 11:43:00,6.17275,6.17499,6.17275,6.17499,17000000.0
2005-11-03 11:44:00,6.17439,6.17576,6.17439,6.17542,15000000.0
2005-11-03 11:45:00,6.17495,6.17556,6.17377,6.17556,16000000.0
2005-11-03 11:46:00,6.17577,6.17584,6.17454,6.17529,7000000.0
2005-11-03 11:47:00,6.17593,6.17687,6.1755,6.17687,16000000.0
2005-11-03 11:48:00,6.17638,6.17666,6.1752,6.17616,13000000.0
2005-11-03 11:49:00,6.17663,6.17792,6.17631,6.17741,10000000.0
2005-11-03 11:50:00,6.17749,6.178,6.1772,6.17799,12000000.0
2005-11-03 11:51:00,6.1779,6.17878,6.17657,6.17803,14000000.0
2005-11-03 11:52:00,6.17767,6.17858,6.17418,6.17819,18000000.0
2005-11-03 11:53:00,6.17881,6.17934,6.17837,6.17909,16000000.0
2005-11-03 11:54:00,6.17951,6.17987,6.17909,6.17937,8000000.0
2005-11-03 11:55:00,6.17987,6.18049,6.17917,6.18049,8000000.0
2005-11-03 11:56:00,6.17991,6.18048,6.17956,6.18048,8000000.0
2005-11-03 11:57:00,6.18072,6.18162,6.18061,6.18143,11000000.0
2005-11-03 11:58:00,6.18228,6.18445,6.18186,6.18445,14000000.0
2005-11-03 11:59:00,6.18399,6.18518,6.18389,6.18429,11000000.0
2005-11-03 12:00:00,6.1844,6.1844,6.18247,6.18423,15000000.0
2005-11-03 12:01:00,6.18336,6.18387,6.18198,6.18198,13000000.0
2005-11-03 12:02:00,6.18346,6.18405,6.1826,6.18371,15000000.0
2005-11-03 12:03:00,6.18358,6.18442,6.18298,6.18433,11000000.0
2005-11-03 12:04:00,6.18439,6.18447,6.18286,6.18314,9000000.0
2005-11-03 12:05:00,6.18123,6.18221,6.17853,6.18221,9000000.0
2005-11-03 12:06:00,6.18279,6.18463,6.18279,6.18463,15000000.0
2005-11-03 12:07:00,6.18504,6.1851,6.18383,6.18438,11000000.0
2005-11-03 12:08:00,6.18447,6.185,6.18412,6.18457,8000000.0
2005-11-03 12:09:00,6.18497,6.18497,6.18307,6.18384,18000000.0
2005-11-03 12:10:00,6.18455,6.18524,6.18424,6.18452,14000000.0
2005-11-03 12:11:00,6.18448,6.18519,6.18404,6.18404,9000000.0
2005-11-03 12:12:00,6.1843,6.18486,6.18387,6.18454,18000000.0
2005-11-03 12:13:00,6.18419,6.18419,6.18042,6.18348,12000000.0
2005-11-03 12:14:00,6.18384,6.18542,6.18352,6.18466,10000000.0
2005-11-03 12:15:00,6.18409,6.1845,6.18366,6.18389,8000000.0
2005-11-03 12:16:00,6.18218,6.18404,6.18206,6.18249,14000000.0
2005-11-03 12:17:00,6.18315,6.18477,6.18258,6.18477,13000000.0
2005-11-03 12:18:00,6.1837,6.18453,6.18319,6.18421,10000000.0
2005-11-03 12:19:00,6.18376,6.18411,6.18294,6.18386,11000000.0
2005-11-03 12:20:00,6.18353,6.18505,6.18338,6.1849,8000000.0
2005-11-03 12:21:00,6.18457,6.18605,6.18387,6.18494,20000000.0
2005-11-03 12:22:00,6.18599,6.18599,6.18427,6.18428,14000000.0
2005-11-03 12:23:00,6.18454,6.18514,6.18418,6.18424,11000000.0
2005-11-03 12:24:00,6.18344,6.18514,6.18333,6.18483,17000000.0
2005-11-03 12:25:00,6.1848,6.1848,6.18281,6.18302,12000000.0
2005-11-03 12:26:00,6.1827,6.18337,6.18185,6.18196,7000000.0
2005-11-03 12:27:00,6.18381,6.18403,6.18254,6.18273,7000000.0
2005-11-03 12:28:00,6.18457,6.18457,6.18364,6.18411,19000000.0
2005-11-03 12:29:00,6.18399,6.18409,6.18233,6.18233,12000000.0
2005-11-03 12:30:00,6.18366,6.18377,6.18235,6.18235,10000000.0
2005-11-03 12:31:00,6.18342,6.18342,6.18203,6.18226,12000000.0
2005-11-03 12:32:00,6.18176,6.18357,6.18176,6.18212,12000000.0
2005-11-03 12:33:00,6.18274,6.18408,6.18261,6.18318,15000000.0
2005-11-03 12:34:00,6.18343,6.18343,6.18106,6.18184,12000000.0
2005-11-03 12:35:00,6.18157,6.18286,6.18093,6.18128,12000000.0
2005-11-03 12:36:00,6.18095,6.18264,6.18095,6.1811,15000000.0
2005-11-03 12:37:00,6.18156,6.1816,6.18008,6.1816,8000000.0
2005-11-03 12:38:00,6.18206,6.18245,6.18098,6.18098,15000000.0
2005-11-03 12:39:00,6.18109,6.18251,6.1808,6.18083,14000000.0
2005-11-03 12:40:00,6.18102,6.18278,6.18102,6.18278,18000000.0
2005-11-03 12:41:00,6.18246,6.18337,6.18185,6.18258,11000000.0
2005-11-03 12:42:00,6.18207,6.183,6.18188,6.18214,17000000.0
2005-11-03 12:43:00,6.18325,6.18325,6.1811,6.18142,11000000.0
2005-11-03 12:44:00,6.1817,6.1825,6.18118,6.18199,13000000.0
2005-11-03 12:45:00,6.18171,6.18205,6.18116,6.18132,10000000.0
2005-11-03 12:46:00,6.18092,6.18242,6.18069,6.18069,20000000.0
2005-11-03 12:47:00,6.18117,6.18214,6.18097,6.18146,10000000.0
2005-11-03 12:48:00,6.18174,6.18174,6.18078,6.18151,10000000.0
2005-11-03 12:49:00,6.18174,6.18227,6.18048,6.18133,15000000.0
2005-11-03 12:50:00,6.18139,6.18186,6.18045,6.18112,14000000.0
2005-11-03 12:51:00,6.18074,6.18171,6.18053,6.18103,14000000.0
2005-11-03 12:52:00,6.18126,6.18227,6.18118,6.18149,9000000.0
2005-11-03 12:53:00,6.18163,6.18244,6.18147,6.18222,9000000.0
2005-11-03 12:54:00,6.18195,6.18195,6.17993,6.18181,20000000.0
2005-11-03 12:55:00,6.18234,6.1827,6.18151,6.18224,12000000.0
2005-11-03 12:56:00,6.18219,6.18442,6.18219,6.18442,7000000.0
2005-11-03 12:57:00,6.1846,6.1846,6.18337,6.18423,13000000.0
2005-11-03 12:58:00,6.18438,6.18467,6.18365,6.18467,16000000.0
2005-11-03 12:59:00,6.18516,6.18615,6.18433,6.18612,14000000.0
2005-11-03 13:00:00,6.186,6.1863,6.18485,6.18498,12000000.0
2005-11-03 13:01:00,6.18476,6.18731,6.18476,6.18654,17000000.0
2005-11-03 13:02:00,6.18717,6.18897,6.1869,6.18897,10000000.0
2005-11-03 13:03:00,6.18903,6.18954,6.18851,6.18954,22000000.0
2005-11-03 13:04:00,6.18844,6.18892,6.18743,6.18792,20000000.0
2005-11-03 13:05:00,6.18779,6.18798,6.18701,6.18755,14000000.0
2005-11-03 13:06:00,6.18729,6.18779,6.18409,6.18634,17000000.0
2005-11-03 13:07:00,6.18729,6.18783,6.18693,6.18739,22000000.0
2005-11-03 13:08:00,6.18707,6.1875,6.18653,6.18653,12000000.0
2005-11-03 13:09:00,6.18658,6.18686,6.18561,6.18618,12000000.0
2005-11-03 13:10:00,6.18664,6.18664,6.18555,6.18652,20000000.0
2005-11-03 13:11:00,6.18708,6.18708,6.18643,6.18707,12000000.0
2005-11-03 13:12:00,6.18706,6.18706,6.18432,6.18459,16000000.0
2005-11-03 13:13:00,6.18442,6.18652,6.18442,6.18585,14000000.0
2005-11-03 13:14:00,6.18523,6.18523,6.18271,6.18395,17000000.0
2005-11-03 13:15:00,6.18419,6.18423,6.18271,6.18296,7000000.0
2005-11-03 13:16:00,6.182,6.1824,6.18147,6.18231,9000000.0
2005-11-03 13:17:00,6.18221,6.18324,6.18219,6.18219,15000000.0
2005-11-03 13:18:00,6.18255,6.1833,6.18218,6.18243,17000000.0
2005-11-03 13:19:00,6.18308,6.18351,6.1825,6.1829,15000000.0
2005-11-03 13:20:00,6.18159,6.1828,6.18074,6.18205,12000000.0
2005-11-03 13:21:00,6.18177,6.18204,6.18053,6.18053,24000000.0
2005-11-03 13:22:00,6.18206,6.18235,6.18116,6.18116,12000000.0
2005-11-03 13:23:00,6.18123,6.18217,6.1808,6.18163,12000000.0
2005-11-03 13:24:00,6.18188,6.18188,6.18075,6.18186,18000000.0
2005-11-03 13:25:00,6.18146,6.18146,6.17988,6.18072,12000000.0
2005-11-03 13:26:00,6.17989,6.18186,6.17935,6.18186,12000000.0
2005-11-03 13:27:00,6.18105,6.18132,6.18043,6.18043,9000000.0
2005-11-03 13:28:00,6.18139,6.18217,6.18078,6.18175,15000000.0
2005-11-03 13:29:00,6.18118,6.18166,6.18031,6.18076,14000000.0
2005-11-03 13:30:00,6.18011,6.18119,6.1797,6.18114,11000000.0
2005-11-03 13:31:00,6.18079,6.18141,6.17987,6.18062,11000000.0
2005-11-03 13:32:00,6.17992,6.18017,6.17863,6.17863,8000000.0
2005-11-03 13:33:00,6.17945,6.18006,6.17888,6.18006,14000000.0
2005-11-03 13:34:00,6.17974,6.18068,6.17946,6.18068,11000000.0
2005-11-03 13:35:00,6.18052,6.18103,6.17951,6.1797,16000000.0
2005-11-03 13:36:00,6.18061,6.18105,6.17953,6.17953,8000000.0
2005-11-03 13:37:00,6.18088,6.18111,6.17971,6.18066,17000000.0
2005-11-03 13:38:00,6.1813,6.18143,6.17971,6.17981,14000000.0
2005-11-03 13:39:00,6.17958,6.18019,6.17956,6.17979,10000000.0
2005-11-03 13:40:00,6.18046,6.1814,6.18004,6.18111,8000000.0
2005-11-03 13:41:00,6.18075,6.18078,6.17997,6.18078,11000000.0
2005-11-03 13:42:00,6.18058,6.18058,6.17955,6.17984,14000000.0
2005-11-03 13:43:00,6.18011,6.18064,6.17978,6.18064,11000000.0
2005-11-03 13:44:00,6.18084,6.18094,6.17957,6.18094,11000000.0
2005-11-03 13:45:00,6.18032,6.18098,6.17976,6.18083,14000000.0
2005-11-03 13:46:00,6.18155,6.18168,6.18058,6.18086,11000000.0
2005-11-03 13:47:00,6.1822,6.1822,6.18121,6.18183,13000000.0
2005-11-03 13:48:00,6.1818,6.18208,6.18163,6.1817,14000000.0
2005-11-03 13:49:00,6.18128,6.18187,6.1809,6.1809,12000000.0
2005-11-03 13:50:00,6.18084,6.18201,6.18075,6.18156,16000000.0
2005-11-03 13:51:00,6.18121,6.18204,6.18101,6.18131,14000000.0
2005-11-03 13:52:00,6.18092,6.18314,6.18092,6.18236,10000000.0
2005-11-03 13:53:00,6.18371,6.18485,6.18344,6.18344,10000000.0
2005-11-03 13:54:00,6.18401,6.18443,6.18314,6.18326,8000000.0
2005-11-03 13:55:00,6.18325,6.18383,6.18256,6.18259,13000000.0
2005-11-03 13:56:00,6.18383,6.18417,6.18264,6.18413,17000000.0
2005-11-03 13:57:00,6.18471,6.18471,6.18277,6.18277,13000000.0
2005-11-03 13:58:00,6.18399,6.18421,6.18339,6.18408,7000000.0
2005-11-03 13:59:00,6.18407,6.18511,6.18373,6.18511,9000000.0
2005-11-03 14:00:00,6.1848,6.1848,6.18099,6.18099,7000000.0
2005-11-03 14:01:00,6.18037,6.18141,6.17994,6.17994,11000000.0
2005-11-03 14:02:00,6.18079,6.1814,6.18033,6.18087,19000000.0
2005-11-03 14:03:00,6.17998,6.18155,6.17998,6.18079,13000000.0
2005-11-03 14:04:00,6.18062,6.18121,6.17967,6.18008,22000000.0
2005-11-03 14:05:00,6.17961,6.18044,6.17939,6.17939,17000000.0
2005-11-03 14:06:00,6.18107,6.18129,6.18013,6.18129,11000000.0
2005-11-03 14:07:00,6.18307,6.18638,6.18274,6.18638,9000000.0
2005-11-03 14:08:00,6.18684,6.18684,6.18267,6.18267,11000000.0
2005-11-03 14:09:00,6.18161,6.18282,6.18161,6.18265,12000000.0
2005-11-03 14:10:00,6.18213,6.18269,6.18145,6.1821,13000000.0
2005-11-03 14:11:00,6.18199,6.18274,6.18162,6.18274,14000000.0
2005-11-03 14:12:00,6.18294,6.18333,6.18254,6.18317,11000000.0
2005-11-03 14:13:00,6.18339,6.18383,6.18308,6.18334,11000000.0
2005-11-03 14:14:00,6.18389,6.18451,6.18326,6.18326,7000000.0
2005-11-03 14:15:00,6.18331,6.18651,6.18297,6.18416,14000000.0
2005-11-03 14:16:00,6.18353,6.18392,6.18258,6.18316,13000000.0
2005-11-03 14:17:00,6.183,6.1839,6.18208,6.18291,22000000.0
2005-11-03 14:18:00,6.1833,6.18366,6.18222,6.18366,15000000.0
2005-11-03 14:19:00,6.18339,6.18339,6.18164,6.18264,12000000.0
2005-11-03 14:20:00,6.18296,6.18353,6.18197,6.18214,7000000.0
2005-11-03 14:21:00,6.18241,6.18241,6.18126,6.18184,13000000.0
2005-11-03 14:22:00,6.18149,6.18157,6.1808,6.18132,8000000.0
2005-11-03 14:23:00,6.18183,6.18213,6.18016,6.18115,11000000.0
2005-11-03 14:24:00,6.18133,6.18207,6.18107,6.18107,13000000.0
2005-11-03 14:25:00,6.18205,6.18228,6.18107,6.1821,15000000.0
2005-11-03 14:26:00,6.18185,6.18262,6.18135,6.18262,8000000.0
2005-11-03 14:27:00,6.18219,6.18259,6.18183,6.18211,10000000.0
2005-11-03 14:28:00,6.1817,6.18367,6.1817,6.18367,11000000.0
2005-11-03 14:29:00,6.18357,6.18357,6.18147,6.18301,21000000.0
2005-11-03 14:30:00,6.18311,6.18324,6.18204,6.18297,11000000.0
2005-11-03 14:31:00,6.18355,6.18468,6.18337,6.1845,17000000.0
2005-11-03 14:32:00,6.18507,6.1852,6.18399,6.1852,15000000.0
2005-11-03 14:33:00,6.18453,6.18492,6.18363,6.18386,8000000.0
2005-11-03 14:34:00,6.18363,6.18424,6.18337,6.18422,9000000.0
2005-11-03 14:35:00,6.18384,6.18384,6.18275,6.18284,11000000.0
2005-11-03 14:36:00,6.1824,6.18366,6.1824,6.18242,15000000.0
2005-11-03 14:37:00,6.18304,6.18334,6.1812,6.1812,8000000.0
2005-11-03 14:38:00,6.18109,6.18171,6.18056,6.18072,10000000.0
2005-11-03 14:39:00,6.18073,6.18184,6.18,6.18016,19000000.0
2005-11-03 14:40:00,6.1812,6.18189,6.18036,6.18127,15000000.0
2005-11-03 14:41:00,6.18185,6.18185,6.18068,6.18158,15000000.0
2005-11-03 14:42:00,6.18126,6.18179,6.18004,6.18088,17000000.0
2005-11-03 14:43:00,6.18061,6.18117,6.17973,6.18074,15000000.0
2005-11-03 14:44:00,6.17986,6.18075,6.17897,6.18042,15000000.0
2005-11-03 14:45:00,6.18004,6.1825,6.17972,6.1825,9000000.0
2005-11-03 14:46:00,6.18284,6.18452,6.18229,6.18451,11000000.0
2005-11-03 14:47:00,6.18394,6.18452,6.18326,6.18395,12000000.0
2005-11-03 14:48:00,6.18387,6.18448,6.18229,6.18312,12000000.0
2005-11-03 14:49:00,6.18354,6.1853,6.18342,6.18395,12000000.0
2005-11-03 14:50:00,6.18408,6.18551,6.18408,6.18517,15000000.0
2005-11-03 14:51:00,6.18568,6.18605,6.18484,6.18491,10000000.0
2005-11-03 14:52:00,6.18512,6.18682,6.18497,6.18682,13000000.0
2005-11-03 14:53:00,6.18792,6.18797,6.18643,6.1875,13000000.0
2005-11-03 14:54:00,6.18791,6.18879,6.18614,6.18824,9000000.0
2005-11-03 14:55:00,6.18885,6.18969,6.18754,6.18874,16000000.0
2005-11-03 14:56:00,6.18821,6.18858,6.18661,6.18692,15000000.0
2005-11-03 14:57:00,6.18663,6.18722,6.18582,6.18636,15000000.0
2005-11-03 14:58:00,6.18624,6.18664,6.18549,6.18628,11000000.0
2005-11-03 14:59:00,6.18712,6.19064,6.18669,6.19064,14000000.0
2005-11-03 15:00:00,6.19172,6.19267,6.19067,6.19237,18000000.0
2005-11-03 15:01:00,6.19178,6.19254,6.19043,6.1919,12000000.0
2005-11-03 15:02:00,6.19297,6.19388,6.19225,6.19282,7000000.0
2005-11-03 15:03:00,6.19289,6.19343,6.19138,6.19242,18000000.0
2005-11-03 15:04:00,6.19131,6.19135,6.18196,6.19135,21000000.0
2005-11-03 15:05:00,6.19298,6.19363,6.19248,6.1928,13000000.0
2005-11-03 15:06:00,6.19344,6.19464,6.19315,6.19426,14000000.0
2005-11-03 15:07:00,6.19393,6.19472,6.19166,6.19312,22000000.0
2005-11-03 15:08:00,6.19306,6.19312,6.19173,6.19187,10000000.0
2005-11-03 15:09:00,6.19181,6.19212,6.19137,6.19212,9000000.0
2005-11-03 15:10:00,6.19259,6.1927,6.19153,6.19161,14000000.0
2005-11-03 15:11:00,6.1914,6.19247,6.19085,6.19247,12000000.0
2005-11-03 15:12:00,6.19301,6.19341,6.19154,6.19154,13000000.0
2005-11-03 15:13:00,6.19264,6.19264,6.19073,6.19153,12000000.0
2005-11-03 15:14:00,6.19236,6.1935,6.19181,6.19302,10000000.0
2005-11-03 15:15:00,6.19339,6.19363,6.19181,6.19291,16000000.0
2005-11-03 15:16:00,6.19281,6.19435,6.19258,6.19258,15000000.0
2005-11-03 15:17:00,6.19241,6.19283,6.19046,6.19046,14000000.0
2005-11-03 15:18:00,6.19124,6.19204,6.19109,6.19151,12000000.0
2005-11-03 15:19:00,6.19088,6.19158,6.19022,6.19022,11000000.0
2005-11-03 15:20:00,6.19074,6.19308,6.19074,6.19308,14000000.0
2005-11-03 15:21:00,6.19281,6.19411,6.19258,6.19269,14000000.0
2005-11-03 15:22:00,6.1919,6.19259,6.19189,6.19218,10000000.0
2005-11-03 15:23:00,6.19142,6.19186,6.19071,6.19093,11000000.0
2005-11-03 15:24:00,6.19142,6.19157,6.19011,6.19109,10000000.0
2005-11-03 15:25:00,6.19135,6.19205,6.1906,6.19205,16000000.0
2005-11-03 15:26:00,6.1927,6.19346,6.19209,6.19278,15000000.0
2005-11-03 15:27:00,6.19263,6.19263,6.19135,6.19163,10000000.0
2005-11-03 15:28:00,6.19154,6.19169,6.1909,6.19123,11000000.0
2005-11-03 15:29:00,6.19187,6.19244,6.19051,6.1915,19000000.0
2005-11-03 15:30:00,6.19229,6.19297,6.19122,6.19122,10000000.0
2005-11-03 15:31:00,6.19211,6.19211,6.19068,6.19117,14000000.0
2005-11-03 15:32:00,6.19034,6.19076,6.18942,6.18996,12000000.0
2005-11-03 15:33:00,6.19186,6.19347,6.19083,6.19275,20000000.0
2005-11-03 15:34:00,6.19479,6.19857,6.19468,6.19841,12000000.0
2005-11-03 15:35:00,6.19955,6.20209,6.19892,6.20175,12000000.0
2005-11-03 15:36:00,6.20208,6.20523,6.20177,6.20523,10000000.0
2005-11-03 15:37:00,6.20695,6.20946,6.20636,6.20946,10000000.0
2005-11-03 15:38:00,6.20881,6.21076,6.2087,6.21062,13000000.0
2005-11-03 15:39:00,6.21022,6.21022,6.20829,6.20829,7000000.0
2005-11-03 15:40:00,6.20768,6.20853,6.20732,6.2085,10000000.0
2005-11-03 15:41:00,6.20924,6.21045,6.20896,6.20979,9000000.0
2005-11-03 15:42:00,6.21024,6.21286,6.21024,6.2121,13000000.0
2005-11-03 15:43:00,6.21148,6.21205,6.20907,6.20986,16000000.0
2005-11-03 15:44:00,6.20984,6.21248,6.20939,6.21248,14000000.0
2005-11-03 15:45:00,6.21288,6.21375,6.21132,6.21132,15000000.0
2005-11-03 15:46:00,6.21133,6.21133,6.20806,6.20806,13000000.0
2005-11-03 15:47:00,6.20825,6.2085,6.20681,6.20681,9000000.0
2005-11-03 15:48:00,6.2077,6.20942,6.20723,6.20855,21000000.0
2005-11-03 15:49:00,6.20883,6.20899,6.207,6.20817,23000000.0
2005-11-03 15:50:00,6.20781,6.20823,6.20587,6.20635,12000000.0
2005-11-03 15:51:00,6.20692,6.20692,6.20516,6.20632,19000000.0
2005-11-03 15:52:00,6.20662,6.2076,6.2061,6.20697,15000000.0
2005-11-03 15:53:00,6.20692,6.20717,6.2057,6.20704,14000000.0
2005-11-03 15:54:00,6.207,6.20731,6.2056,6.20638,15000000.0
2005-11-03 15:55:00,6.20705,6.20745,6.20654,6.2069,12000000.0
2005-11-03 15:56:00,6.20648,6.20798,6.20648,6.2077,18000000.0
2005-11-03 15:57:00,6.20729,6.20784,6.20685,6.20784,10000000.0
2005-11-03 15:58:00,6.20853,6.20933,6.20765,6.20884,22000000.0
2005-11-03 15:59:00,6.20889,6.20889,6.20709,6.20808,12000000.0
2005-11-03 16:00:00,6.20869,6.20963,6.20803,6.20874,12000000.0
2005-11-03 16:01:00,6.20952,6.20982,6.20848,6.20951,12000000.0
2005-11-03 16:02:00,6.2116,6.21444,6.2116,6.21444,13000000.0
2005-11-03 16:03:00,6.21512,6.21773,6.21512,6.21773,13000000.0
2005-11-03 16:04:00,6.21816,6.2182,6.21738,6.218,11000000.0
2005-11-03 16:05:00,6.21763,6.21784,6.21612,6.21622,9000000.0
2005-11-03 16:06:00,6.21599,6.2178,6.21599,6.21764,14000000.0
2005-11-03 16:07:00,6.21654,6.21692,6.215,6.21537,15000000.0
2005-11-03 16:08:00,6.21488,6.21616,6.21456,6.2158,15000000.0
2005-11-03 16:09:00,6.21479,6.21606,6.21479,6.21516,17000000.0
2005-11-03 16:10:00,6.21479,6.21739,6.21479,6.21687,14000000.0
2005-11-03 16:11:00,6.21868,6.22033,6.21841,6.22033,9000000.0
2005-11-03 16:12:00,6.22094,6.22315,6.21971,6.21971,15000000.0
2005-11-03 16:13:00,6.21812,6.21886,6.21616,6.21679,14000000.0
2005-11-03 16:14:00,6.21618,6.21753,6.216,6.21722,12000000.0
2005-11-03 16:15:00,6.21706,6.2176,6.21572,6.2176,14000000.0
2005-11-03 16:16:00,6.21779,6.21801,6.21493,6.21493,13000000.0
2005-11-03 16:17:00,6.21471,6.21621,6.21471,6.21543,18000000.0
2005-11-03 16:18:00,6.21577,6.21577,6.21288,6.213,13000000.0
2005-11-03 16:19:00,6.21239,6.21239,6.20991,6.20991,8000000.0
2005-11-03 16:20:00,6.21173,6.21377,6.21173,6.21377,13000000.0
2005-11-03 16:21:00,6.21239,6.21295,6.21167,6.21291,12000000.0
2005-11-03 16:22:00,6.21287,6.21287,6.21099,6.21179,11000000.0
2005-11-03 16:23:00,6.21199,6.21273,6.21021,6.21084,14000000.0
2005-11-03 16:24:00,6.21089,6.21131,6.20971,6.21022,15000000.0
2005-11-03 16:25:00,6.20926,6.20996,6.20883,6.20996,11000000.0
2005-11-03 16:26:00,6.20952,6.20958,6.2082,6.20842,8000000.0
2005-11-03 16:27:00,6.20917,6.20917,6.20608,6.20608,10000000.0
2005-11-03 16:28:00,6.20563,6.20563,6.20442,6.20497,15000000.0
2005-11-03 16:29:00,6.20496,6.20678,6.20496,6.20678,7000000.0
2005-11-03 16:30:00,6.20671,6.20844,6.20581,6.2068,16000000.0
2005-11-03 16:31:00,6.20731,6.20946,6.20699,6.20921,14000000.0
2005-11-03 16:32:00,6.20791,6.20898,6.20736,6.20736,7000000.0
2005-11-03 16:33:00,6.20789,6.20927,6.20728,6.20927,8000000.0
2005-11-03 16:34:00,6.20996,6.2101,6.20901,6.2092,8000000.0
2005-11-03 16:35:00,6.21085,6.212,6.21085,6.212,9000000.0
2005-11-03 16:36:00,6.21203,6.21203,6.21017,6.21037,13000000.0
2005-11-03 16:37:00,6.21029,6.2107,6.20952,6.20952,18000000.0
2005-11-03 16:38:00,6.20886,6.20936,6.20803,6.20933,18000000.0
2005-11-03 16:39:00,6.21,6.21128,6.20941,6.20958,20000000.0
2005-11-03 16:40:00,6.20937,6.20937,6.20807,6.20869,13000000.0
2005-11-03 16:41:00,6.20824,6.20948,6.20765,6.20809,20000000.0
2005-11-03 16:42:00,6.20763,6.20806,6.20698,6.20709,18000000.0
2005-11-03 16:43:00,6.2076,6.20939,6.2076,6.20856,15000000.0
2005-11-03 16:44:00,6.20805,6.2088,6.20698,6.2088,20000000.0
2005-11-03 16:45:00,6.20907,6.20995,6.20834,6.20834,13000000.0
2005-11-03 16:46:00,6.20804,6.20871,6.20523,6.20564,15000000.0
2005-11-03 16:47:00,6.20619,6.20619,6.20533,6.20579,8000000.0
2005-11-03 16:48:00,6.20575,6.20756,6.20553,6.20622,11000000.0
2005-11-03 16:49:00,6.20746,6.20841,6.20689,6.20841,12000000.0
2005-11-03 16:50:00,6.20886,6.20949,6.20827,6.20949,15000000.0
2005-11-03 16:51:00,6.20944,6.21018,6.20835,6.20835,18000000.0
2005-11-03 16:52:00,6.20818,6.20837,6.20657,6.20707,14000000.0
2005-11-03 16:53:00,6.20561,6.20689,6.20561,6.20685,8000000.0
2005-11-03 16:54:00,6.20698,6.20797,6.20615,6.20764,11000000.0
2005-11-03 16:55:00,6.20725,6.20751,6.20607,6.20701,12000000.0
2005-11-03 16:56:00,6.20813,6.20875,6.20739,6.20873,10000000.0
2005-11-03 16:57:00,6.20974,6.21034,6.20912,6.21019,8000000.0
2005-11-03 16:58:00,6.21074,6.21234,6.21069,6.21234,9000000.0
2005-11-03 16:59:00,6.21227,6.21227,6.21026,6.21074,13000000.0
2005-11-03 17:00:00,6.21163,6.21253,6.2101,6.2101,11000000.0
2005-11-03 17:01:00,6.21035,6.21175,6.20934,6.20985,12000000.0
2005-11-03 17:02:00,6.21015,6.21135,6.21015,6.21059,10000000.0
2005-11-03 17:03:00,6.21117,6.21129,6.20754,6.20754,16000000.0
2005-11-03 17:04:00,6.20709,6.2082,6.2066,6.2066,13000000.0
2005-11-03 17:05:00,6.20781,6.21039,6.20781,6.21039,16000000.0
2005-11-03 17:06:00,6.21028,6.21145,6.20929,6.20929,12000000.0
2005-11-03 17:07:00,6.20837,6.20985,6.20825,6.20983,8000000.0
2005-11-03 17:08:00,6.21002,6.21166,6.21002,6.21155,21000000.0
2005-11-03 17:09:00,6.21217,6.21217,6.20984,6.21108,16000000.0
2005-11-03 17:10:00,6.21101,6.21208,6.21052,6.21104,11000000.0
2005-11-03 17:11:00,6.21029,6.21176,6.21001,6.21176,11000000.0
2005-11-03 17:12:00,6.2121,6.2132,6.2113,6.21296,9000000.0
2005-11-03 17:13:00,6.21267,6.21322,6.21166,6.21321,9000000.0
2005-11-03 17:14:00,6.21284,6.2146,6.21284,6.21401,17000000.0
2005-11-03 17:15:00,6.21371,6.2147,6.21371,6.21431,11000000.0
2005-11-03 17:16:00,6.21518,6.21656,6.2149,6.21559,15000000.0
2005-11-03 17:17:00,6.21526,6.21605,6.21456,6.21501,13000000.0
2005-11-03 17:18:00,6.21491,6.21588,6.21491,6.21564,15000000.0
2005-11-03 17:19:00,6.21595,6.21665,6.21516,6.21651,17000000.0
2005-11-03 17:20:00,6.2158,6.21666,6.2157,6.21596,12000000.0
2005-11-03 17:21:00,6.21689,6.2184,6.21689,6.21767,7000000.0
2005-11-03 17:22:00,6.21775,6.21924,6.21775,6.21847,14000000.0
2005-11-03 17:23:00,6.21795,6.21837,6.21725,6.21763,13000000.0
2005-11-03 17:24:00,6.21645,6.2171,6.21565,6.21582,9000000.0
2005-11-03 17:25:00,6.21705,6.21705,6.21459,6.21479,11000000.0
2005-11-03 17:26:00,6.2152,6.21681,6.21509,6.2168,16000000.0
2005-11-03 17:27:00,6.21739,6.21898,6.21739,6.21773,9000000.0
2005-11-03 17:28:00,6.21718,6.218,6.21618,6.21654,15000000.0
2005-11-03 17:29:00,6.21855,6.21946,6.21799,6.21935,11000000.0
2005-11-03 17:30:00,6.21991,6.22056,6.2192,6.2192,19000000.0
2005-11-03 17:31:00,6.21978,6.21978,6.2187,6.21969,11000000.0
2005-11-03 17:32:00,6.22004,6.22093,6.21929,6.21929,9000000.0
2005-11-03 17:33:00,6.22087,6.22095,6.21955,6.21979,10000000.0
2005-11-03 17:34:00,6.21995,6.22026,6.21867,6.21867,14000000.0
2005-11-03 17:35:00,6.21778,6.21934,6.21715,6.21768,13000000.0
2005-11-03 17:36:00,6.2185,6.21938,6.2185,6.21929,11000000.0
2005-11-03 17:37:00,6.21867,6.21921,6.21716,6.21716,15000000.0
2005-11-03 17:38:00,6.21721,6.21836,6.21699,6.21727,17000000.0
2005-11-03 17:39:00,6.21772,6.2189,6.21754,6.21754,8000000.0
2005-11-03 17:40:00,6.21843,6.21843,6.21478,6.21478,12000000.0
2005-11-03 17:41:00,6.21558,6.2169,6.21524,6.2162,21000000.0
2005-11-03 17:42:00,6.21711,6.21721,6.21584,6.21602,13000000.0
2005-11-03 17:43:00,6.21678,6.21724,6.21581,6.21581,11000000.0
2005-11-03 17:44:00,6.21538,6.21657,6.21505,6.21657,19000000.0
2005-11-03 17:45:00,6.2151,6.2167,6.21474,6.21505,10000000.0
2005-11-03 17:46:00,6.2167,6.21722,6.2151,6.21608,13000000.0
2005-11-03 17:47:00,6.21634,6.21789,6.21615,6.21727,9000000.0
2005-11-03 17:48:00,6.21791,6.21951,6.21774,6.21951,14000000.0
2005-11-03 17:49:00,6.21916,6.2212,6.21916,6.22066,14000000.0
2005-11-03 17:50:00,6.21986,6.22097,6.21782,6.22016,17000000.0
2005-11-03 17:51:00,6.22006,6.22013,6.21851,6.21895,13000000.0
2005-11-03 17:52:00,6.21939,6.21939,6.21755,6.21807,24000000.0
2005-11-03 17:53:00,6.21794,6.21819,6.21521,6.21559,16000000.0
2005-11-03 17:54:00,6.21496,6.21522,6.21373,6.21373,16000000.0
2005-11-03 17:55:00,6.21319,6.21352,6.21193,6.21206,13000000.0
2005-11-03 17:56:00,6.21168,6.2119,6.20972,6.2119,15000000.0
2005-11-03 17:57:00,6.21039,6.21207,6.21011,6.2117,10000000.0
2005-11-03 17:58:00,6.21153,6.21311,6.21153,6.21243,15000000.0
2005-11-03 17:59:00,6.21104,6.21219,6.20987,6.21046,13000000.0
2005-11-03 18:00:00,6.21196,6.21251,6.21114,6.21244,7000000.0
2005-11-03 18:01:00,6.21222,6.21274,6.21148,6.21223,18000000.0
2005-11-03 18:02:00,6.21069,6.21231,6.21069,6.21117,17000000.0
2005-11-03 18:03:00,6.21146,6.21215,6.21028,6.21188,16000000.0
2005-11-03 18:04:00,6.21173,6.2131,6.2116,6.2122,14000000.0
2005-11-03 18:05:00,6.21222,6.2146,6.21222,6.21394,13000000.0
2005-11-03 18:06:00,6.21317,6.21492,6.21303,6.21345,18000000.0
2005-11-03 18:07:00,6.21262,6.21325,6.21129,6.21129,12000000.0
2005-11-03 18:08:00,6.21097,6.21351,6.21095,6.21199,18000000.0
2005-11-03 18:09:00,6.21223,6.21317,6.21171,6.21171,12000000.0
2005-11-03 18:10:00,6.21109,6.21291,6.21062,6.2116,13000000.0
2005-11-03 18:11:00,6.21142,6.21201,6.21099,6.21104,10000000.0
2005-11-03 18:12:00,6.21112,6.21232,6.2101,6.2101,11000000.0
2005-11-03 18:13:00,6.21093,6.21442,6.21093,6.2122,14000000.0
2005-11-03 18:14:00,6.21227,6.21279,6.21122,6.21267,10000000.0
2005-11-03 18:15:00,6.21341,6.21341,6.21179,6.21179,10000000.0
2005-11-03 18:16:00,6.21136,6.21266,6.21124,6.21266,9000000.0
2005-11-03 18:17:00,6.21164,6.2118,6.20901,6.21006,18000000.0
2005-11-03 18:18:00,6.20911,6.21045,6.20911,6.21026,14000000.0
2005-11-03 18:19:00,6.21109,6.21109,6.20992,6.2104,10000000.0
2005-11-03 18:20:00,6.21036,6.21088,6.20933,6.21038,15000000.0
2005-11-03 18:21:00,6.21094,6.21376,6.2104,6.21096,18000000.0
2005-11-03 18:22:00,6.2105,6.21123,6.21044,6.21044,14000000.0
2005-11-03 18:23:00,6.21135,6.21172,6.21066,6.21122,7000000.0
2005-11-03 18:24:00,6.21211,6.21232,6.21089,6.21127,9000000.0
2005-11-03 18:25:00,6.21269,6.21469,6.2119,6.21298,13000000.0
2005-11-03 18:26:00,6.21223,6.21241,6.21119,6.21216,16000000.0
2005-11-03 18:27:00,6.21194,6.21223,6.21082,6.21167,14000000.0
2005-11-03 18:28:00,6.21021,6.21254,6.21021,6.21254,13000000.0
2005-11-03 18:29:00,6.21225,6.21314,6.21186,6.21213,11000000.0
2005-11-03 18:30:00,6.21214,6.21419,6.21199,6.21419,16000000.0
2005-11-03 18:31:00,6.21639,6.21696,6.21583,6.21644,12000000.0
2005-11-03 18:32:00,6.21551,6.21701,6.21532,6.21665,11000000.0
2005-11-03 18:33:00,6.21638,6.21653,6.21553,6.21565,13000000.0
2005-11-03 18:34:00,6.21528,6.21621,6.21528,6.2161,13000000.0
2005-11-03 18:35:00,6.21563,6.21563,6.21406,6.21493,18000000.0
2005-11-03 18:36:00,6.21442,6.21574,6.21403,6.21515,18000000.0
2005-11-03 18:37:00,6.21534,6.21595,6.21462,6.2156,18000000.0
2005-11-03 18:38:00,6.217,6.217,6.2148,6.2148,11000000.0
2005-11-03 18:39:00,6.21576,6.21637,6.21491,6.21527,11000000.0
2005-11-03 18:40:00,6.21638,6.21764,6.21638,6.21751,14000000.0
2005-11-03 18:41:00,6.21664,6.21845,6.21644,6.2182,16000000.0
2005-11-03 18:42:00,6.21776,6.21925,6.21699,6.21867,14000000.0
2005-11-03 18:43:00,6.21826,6.22012,6.21815,6.22012,10000000.0
2005-11-03 18:44:00,6.21875,6.2209,6.21875,6.22064,13000000.0
2005-11-03 18:45:00,6.2203,6.22156,6.22006,6.22122,13000000.0
2005-11-03 18:46:00,6.21962,6.22,6.21793,6.21793,12000000.0
2005-11-03 18:47:00,6.21739,6.21808,6.21706,6.21776,14000000.0
2005-11-03 18:48:00,6.21693,6.21854,6.21672,6.21854,15000000.0
2005-11-03 18:49:00,6.21771,6.21811,6.21727,6.21781,12000000.0
2005-11-03 18:50:00,6.21733,6.21775,6.2168,6.21764,9000000.0
2005-11-03 18:51:00,6.21783,6.21982,6.21734,6.21982,17000000.0
2005-11-03 18:52:00,6.2197,6.22031,6.21918,6.22011,9000000.0
2005-11-03 18:53:00,6.2215,6.22195,6.22077,6.22104,14000000.0
2005-11-03 18:54:00,6.22059,6.2212,6.21986,6.22077,14000000.0
2005-11-03 18:55:00,6.21856,6.22029,6.21793,6.22029,10000000.0
2005-11-03 18:56:00,6.22041,6.22136,6.21937,6.22011,16000000.0
2005-11-03 18:57:00,6.21977,6.2207,6.21943,6.2207,17000000.0
2005-11-03 18:58:00,6.21938,6.22195,6.21938,6.22182,14000000.0
2005-11-03 18:59:00,6.22216,6.22879,6.22216,6.22827,14000000.0
2005-11-03 19:00:00,6.22947,6.22952,6.22674,6.22788,15000000.0
2005-11-03 19:01:00,6.22725,6.22882,6.22711,6.22864,15000000.0
2005-11-03 19:02:00,6.22873,6.22984,6.22809,6.22955,14000000.0
2005-11-03 19:03:00,6.23131,6.23263,6.23021,6.23248,14000000.0
2005-11-03 19:04:00,6.23269,6.23522,6.23269,6.23416,12000000.0
2005-11-03 19:05:00,6.23478,6.23545,6.23398,6.23545,15000000.0
2005-11-03 19:06:00,6.23599,6.23747,6.23569,6.23652,16000000.0
2005-11-03 19:07:00,6.23587,6.23832,6.23587,6.23766,20000000.0
2005-11-03 19:08:00,6.23857,6.23857,6.23728,6.23837,8000000.0
2005-11-03 19:09:00,6.23802,6.2383,6.23689,6.23776,17000000.0
2005-11-03 19:10:00,6.23627,6.23637,6.23508,6.23602,9000000.0
2005-11-03 19:11:00,6.23513,6.23655,6.23513,6.23601,16000000.0
2005-11-03 19:12:00,6.23584,6.23655,6.23519,6.23635,13000000.0
2005-11-03 19:13:00,6.23645,6.23694,6.23575,6.23622,10000000.0
2005-11-03 19:14:00,6.23631,6.23668,6.23526,6.2361,20000000.0
2005-11-03 19:15:00,6.23561,6.23656,6.23404,6.23524,12000000.0
2005-11-03 19:16:00,6.23392,6.23495,6.23325,6.23331,8000000.0
2005-11-03 19:17:00,6.23497,6.23497,6.23245,6.23338,18000000.0
2005-11-03 19:18:00,6.23351,6.23467,6.23351,6.23467,11000000.0
2005-11-03 19:19:00,6.23411,6.23614,6.23411,6.23483,12000000.0
2005-11-03 19:20:00,6.23365,6.23532,6.23259,6.23532,14000000.0
2005-11-03 19:21:00,6.23418,6.23544,6.23364,6.23511,13000000.0
2005-11-03 19:22:00,6.23473,6.23594,6.23409,6.23543,12000000.0
2005-11-03 19:23:00,6.23513,6.2361,6.23418,6.23517,14000000.0
2005-11-03 19:24:00,6.23468,6.23512,6.23382,6.23512,19000000.0
2005-11-03 19:25:00,6.23447,6.23587,6.23442,6.23587,8000000.0
2005-11-03 19:26:00,6.2351,6.23678,6.2351,6.2365,7000000.0
2005-11-03 19:27:00,6.23539,6.23753,6.23514,6.23675,20000000.0
2005-11-03 19:28:00,6.23676,6.23844,6.23607,6.23751,17000000.0
2005-11-03 19:29:00,6.23827,6.23854,6.23641,6.23666,10000000.0
2005-11-03 19:30:00,6.23521,6.23667,6.23485,6.23601,15000000.0
2005-11-03 19:31:00,6.23488,6.23598,6.23455,6.23455,11000000.0
2005-11-03 19:32:00,6.23406,6.23502,6.23343,6.23441,9000000.0
2005-11-03 19:33:00,6.23476,6.23584,6.23363,6.23481,14000000.0
2005-11-03 19:34:00,6.23513,6.23592,6.23419,6.2357,17000000.0
2005-11-03 19:35:00,6.23637,6.2366,6.23574,6.23646,8000000.0
2005-11-03 19:36:00,6.23787,6.23882,6.23711,6.23809,15000000.0
2005-11-03 19:37:00,6.23815,6.23888,6.23726,6.23726,8000000.0
2005-11-03 19:38:00,6.23744,6.23903,6.23744,6.23903,15000000.0
2005-11-03 19:39:00,6.23814,6.23911,6.23765,6.23891,17000000.0
2005-11-03 19:40:00,6.23879,6.23931,6.23778,6.23839,16000000.0
2005-11-03 19:41:00,6.23723,6.23921,6.23723,6.23909,11000000.0
2005-11-03 19:42:00,6.23841,6.23917,6.23715,6.23917,15000000.0
2005-11-03 19:43:00,6.23821,6.23955,6.23797,6.23797,14000000.0
2005-11-03 19:44:00,6.23778,6.23906,6.23703,6.2385,14000000.0
2005-11-03 19:45:00,6.23831,6.23927,6.23771,6.23892,15000000.0
2005-11-03 19:46:00,6.23795,6.23861,6.23647,6.23649,15000000.0
2005-11-03 19:47:00,6.23676,6.23743,6.23624,6.23676,16000000.0
2005-11-03 19:48:00,6.23697,6.23779,6.23603,6.23667,16000000.0
2005-11-03 19:49:00,6.23624,6.23655,6.2355,6.23629,8000000.0
2005-11-03 19:50:00,6.23497,6.2366,6.23497,6.23546,9000000.0
2005-11-03 19:51:00,6.2356,6.23683,6.23453,6.23508,19000000.0
2005-11-03 19:52:00,6.23466,6.23525,6.23425,6.23488,11000000.0
2005-11-03 19:53:00,6.23568,6.23575,6.23408,6.23559,14000000.0
2005-11-03 19:54:00,6.23528,6.23528,6.23376,6.23521,18000000.0
2005-11-03 19:55:00,6.23502,6.2354,6.23439,6.23516,13000000.0
2005-11-03 19:56:00,6.23483,6.23638,6.23469,6.23505,10000000.0
2005-11-03 19:57:00,6.2344,6.23573,6.23388,6.23494,16000000.0
2005-11-03 19:58:00,6.23514,6.23542,6.23442,6.23468,15000000.0
2005-11-03 19:59:00,6.2349,6.23522,6.23359,6.23471,14000000.0
2005-11-03 20:00:00,6.23493,6.23515,6.23443,6.23515,11000000.0
2005-11-03 20:01:00,6.23452,6.23761,6.23451,6.23761,24000000.0
2005-11-03 20:02:00,6.23648,6.23734,6.23594,6.23713,11000000.0
2005-11-03 20:03:00,6.23693,6.23696,6.23489,6.23489,11000000.0
2005-11-03 20:04:00,6.23526,6.23591,6.2347,6.2347,10000000.0
2005-11-03 20:05:00,6.23445,6.23534,6.23369,6.23428,17000000.0
2005-11-03 20:06:00,6.23461,6.23502,6.23382,6.23459,10000000.0
2005-11-03 20:07:00,6.23449,6.23469,6.23342,6.23435,14000000.0
2005-11-03 20:08:00,6.23351,6.23444,6.23271,6.23271,13000000.0
2005-11-03 20:09:00,6.23188,6.23365,6.23188,6.23363,11000000.0
2005-11-03 20:10:00,6.2346,6.23488,6.23292,6.2342,11000000.0
2005-11-03 20:11:00,6.23483,6.23554,6.23483,6.23502,9000000.0
2005-11-03 20:12:00,6.23531,6.23645,6.23369,6.23645,16000000.0
2005-11-03 20:13:00,6.236,6.236,6.23472,6.23587,11000000.0
2005-11-03 20:14:00,6.23462,6.23471,6.23351,6.23427,19000000.0
2005-11-03 20:15:00,6.23433,6.23495,6.23323,6.23323,13000000.0
2005-11-03 20:16:00,6.23473,6.23558,6.23374,6.23415,15000000.0
2005-11-03 20:17:00,6.23312,6.23411,6.23296,6.23401,8000000.0
2005-11-03 20:18:00,6.23456,6.23527,6.23362,6.23393,14000000.0
2005-11-03 20:19:00,6.23377,6.23406,6.23244,6.23406,14000000.0
2005-11-03 20:20:00,6.2336,6.23374,6.23269,6.23329,12000000.0
2005-11-03 20:21:00,6.23327,6.23393,6.23295,6.23334,9000000.0
2005-11-03 20:22:00,6.23403,6.23419,6.23256,6.23256,17000000.0
2005-11-03 20:23:00,6.23241,6.23316,6.2314,6.23316,11000000.0
2005-11-03 20:24:00,6.23238,6.23304,6.23171,6.23304,16000000.0
2005-11-03 20:25:00,6.23276,6.23276,6.23144,6.23252,11000000.0
2005-11-03 20:26:00,6.23134,6.23181,6.23101,6.23145,8000000.0
2005-11-03 20:27:00,6.23183,6.23226,6.23102,6.23128,13000000.0
2005-11-03 20:28:00,6.2308,6.23114,6.22989,6.23114,15000000.0
2005-11-03 20:29:00,6.23121,6.23121,6.22995,6.23044,16000000.0
2005-11-03 20:30:00,6.2299,6.23018,6.22896,6.23012,8000000.0
2005-11-03 20:31:00,6.23036,6.23128,6.22939,6.2305,18000000.0
2005-11-03 20:32:00,6.2304,6.23063,6.22967,6.22985,7000000.0
2005-11-03 20:33:00,6.23138,6.2321,6.23024,6.2321,13000000.0
2005-11-03 20:34:00,6.23211,6.2329,6.2316,6.23274,13000000.0
2005-11-03 20:35:00,6.2331,6.23326,6.23116,6.23116,9000000.0
2005-11-03 20:36:00,6.23143,6.2325,6.23143,6.2325,17000000.0
2005-11-03 20:37:00,6.23225,6.23259,6.23085,6.2319,14000000.0
2005-11-03 20:38:00,6.23207,6.23396,6.232,6.233,16000000.0
2005-11-03 20:39:00,6.23284,6.23309,6.23226,6.23306,14000000.0
2005-11-03 20:40:00,6.23356,6.23464,6.23333,6.23333,17000000.0
2005-11-03 20:41:00,6.23403,6.23403,6.23228,6.23268,16000000.0
2005-11-03 20:42:00,6.23309,6.2342,6.23302,6.2342,22000000.0
2005-11-03 20:43:00,6.23483,6.23501,6.2338,6.23446,18000000.0
2005-11-03 20:44:00,6.23456,6.23724,6.23429,6.23713,16000000.0
2005-11-03 20:45:00,6.23541,6.23546,6.23435,6.23447,8000000.0
2005-11-03 20:46:00,6.23496,6.23584,6.23402,6.23427,19000000.0
2005-11-03 20:47:00,6.23423,6.23507,6.23338,6.23354,12000000.0
2005-11-03 20:48:00,6.23325,6.23472,6.23285,6.23411,9000000.0
2005-11-03 20:49:00,6.23341,6.23342,6.23231,6.23331,19000000.0
2005-11-03 20:50:00,6.23314,6.23403,6.2324,6.23289,15000000.0
2005-11-03 20:51:00,6.23332,6.23368,6.2329,6.23304,9000000.0
2005-11-03 20:52:00,6.23281,6.23396,6.23267,6.23322,11000000.0
2005-11-03 20:53:00,6.23333,6.23406,6.23251,6.23377,15000000.0
2005-11-03 20:54:00,6.23401,6.23409,6.2336,6.23409,12000000.0
2005-11-03 20:55:00,6.23378,6.23424,6.2332,6.23345,18000000.0
2005-11-03 20:56:00,6.23359,6.23427,6.23305,6.23375,12000000.0
2005-11-03 20:57:00,6.23416,6.23495,6.23348,6.23431,13000000.0
2005-11-03 20:58:00,6.23486,6.23517,6.23352,6.23378,11000000.0
2005-11-03 20:59:00,6.23434,6.23485,6.23331,6.23418,11000000.0
2005-11-03 21:00:00,6.23428,6.23428,6.23271,6.23413,17000000.0
2005-11-03 21:01:00,6.23589,6.23589,6.23328,6.23393,10000000.0
2005-11-03 21:02:00,6.23446,6.23499,6.23392,6.23392,8000000.0
2005-11-03 21:03:00,6.23447,6.2368,6.23447,6.23575,19000000.0
2005-11-03 21:04:00,6.23502,6.23715,6.23493,6.23658,18000000.0
2005-11-03 21:05:00,6.23544,6.23643,6.23464,6.23601,14000000.0
2005-11-03 21:06:00,6.23641,6.23676,6.23551,6.23661,12000000.0
2005-11-03 21:07:00,6.23692,6.23861,6.23669,6.23807,10000000.0
2005-11-03 21:08:00,6.23834,6.23906,6.23785,6.23878,14000000.0
2005-11-03 21:09:00,6.23788,6.23878,6.23712,6.23754,16000000.0
2005-11-03 21:10:00,6.23805,6.23918,6.23783,6.23811,15000000.0
2005-11-03 21:11:00,6.2379,6.24043,6.23784,6.23969,13000000.0
2005-11-03 21:12:00,6.24046,6.24046,6.23869,6.23992,10000000.0
2005-11-03 21:13:00,6.24051,6.24074,6.23853,6.23902,14000000.0
2005-11-03 21:14:00,6.23883,6.23912,6.23831,6.23831,10000000.0
2005-11-03 21:15:00,6.2388,6.23888,6.23834,6.2386,15000000.0
2005-11-03 21:16:00,6.23823,6.23926,6.23742,6.23808,11000000.0
2005-11-03 21:17:00,6.23886,6.24122,6.23886,6.24001,13000000.0
2005-11-03 21:18:00,6.23993,6.24084,6.23855,6.23955,17000000.0
2005-11-03 21:19:00,6.23832,6.23924,6.23741,6.23924,12000000.0
2005-11-03 21:20:00,6.2385,6.23964,6.23812,6.23964,14000000.0
2005-11-03 21:21:00,6.24,6.24027,6.2386,6.23922,11000000.0
2005-11-03 21:22:00,6.23961,6.23966,6.23853,6.23868,9000000.0
2005-11-03 21:23:00,6.23888,6.23918,6.23806,6.23806,7000000.0
2005-11-03 21:24:00,6.23819,6.23922,6.23803,6.23826,11000000.0
2005-11-03 21:25:00,6.23819,6.23986,6.23793,6.23966,7000000.0
2005-11-03 21:26:00,6.23998,6.24072,6.23968,6.24034,13000000.0
2005-11-03 21:27:00,6.24042,6.24097,6.23981,6.23981,11000000.0
2005-11-03 21:28:00,6.23973,6.2407,6.23925,6.23954,15000000.0
2005-11-03 21:29:00,6.2399,6.2421,6.23941,6.24179,12000000.0
2005-11-03 21:30:00,6.24143,6.24175,6.23995,6.24123,10000000.0
2005-11-03 21:31:00,6.24037,6.24094,6.23961,6.23999,10000000.0
2005-11-03 21:32:00,6.23982,6.24045,6.23953,6.24043,12000000.0
2005-11-03 21:33:00,6.24091,6.24139,6.23999,6.24121,19000000.0
2005-11-03 21:34:00,6.24127,6.24271,6.24089,6.24271,8000000.0
2005-11-03 21:35:00,6.24326,6.24395,6.2417,6.243,20000000.0
2005-11-03 21:36:00,6.24327,6.24476,6.24277,6.24338,19000000.0
2005-11-03 21:37:00,6.24409,6.24421,6.24268,6.2435,19000000.0
2005-11-03 21:38:00,6.24298,6.24307,6.24117,6.24285,13000000.0
2005-11-03 21:39:00,6.24327,6.24384,6.24202,6.24295,17000000.0
2005-11-03 21:40:00,6.24268,6.24337,6.2425,6.24335,7000000.0
2005-11-03 21:41:00,6.24365,6.24373,6.24161,6.24355,11000000.0
2005-11-03 21:42:00,6.24366,6.24366,6.24178,6.24239,18000000.0
2005-11-03 21:43:00,6.24237,6.24314,6.24125,6.24193,13000000.0
2005-11-03 21:44:00,6.24197,6.24308,6.24196,6.24268,16000000.0
2005-11-03 21:45:00,6.24248,6.24291,6.24181,6.24291,11000000.0
2005-11-03 21:46:00,6.24337,6.24465,6.24321,6.24337,13000000.0
2005-11-03 21:47:00,6.24461,6.24529,6.24392,6.24529,13000000.0
2005-11-03 21:48:00,6.24536,6.24557,6.24374,6.24491,17000000.0
2005-11-03 21:49:00,6.24426,6.24426,6.24284,6.24383,8000000.0
2005-11-03 21:50:00,6.24411,6.24517,6.24411,6.24455,11000000.0
2005-11-03 21:51:00,6.24469,6.24553,6.24405,6.24508,13000000.0
2005-11-03 21:52:00,6.24487,6.24547,6.24444,6.24444,13000000.0
2005-11-03 21:53:00,6.24576,6.24725,6.24546,6.2455,14000000.0
2005-11-03 21:54:00,6.24543,6.24721,6.24519,6.24721,11000000.0
2005-11-03 21:55:00,6.24683,6.24692,6.24532,6.24663,17000000.0
2005-11-03 21:56:00,6.24732,6.24814,6.24605,6.24626,12000000.0
2005-11-03 21:57:00,6.24644,6.24683,6.24528,6.24598,16000000.0
2005-11-03 21:58:00,6.24542,6.24635,6.24503,6.24616,9000000.0
2005-11-03 21:59:00,6.24564,6.24567,6.24272,6.24329,18000000.0
2005-11-03 22:00:00,6.24234,6.24393,6.24184,6.24275,13000000.0
2005-11-03 22:01:00,6.24274,6.24346,6.24203,6.24203,11000000.0
2005-11-03 22:02:00,6.24243,6.24409,6.24243,6.24334,17000000.0
2005-11-03 22:03:00,6.24362,6.24409,6.2425,6.24275,23000000.0
2005-11-03 22:04:00,6.24288,6.24401,6.24276,6.2432,15000000.0
2005-11-03 22:05:00,6.24259,6.24302,6.24193,6.24235,14000000.0
2005-11-03 22:06:00,6.24241,6.24241,6.24088,6.2417,15000000.0
2005-11-03 22:07:00,6.24124,6.24192,6.24075,6.24168,9000000.0
2005-11-03 22:08:00,6.24155,6.2422,6.2412,6.24133,18000000.0
2005-11-03 22:09:00,6.2406,6.24194,6.24014,6.24059,11000000.0
2005-11-03 22:10:00,6.24113,6.24197,6.24113,6.24139,7000000.0
2005-11-03 22:11:00,6.2416,6.24169,6.24029,6.24102,8000000.0
2005-11-03 22:12:00,6.24162,6.24252,6.24054,6.241,16000000.0
2005-11-03 22:13:00,6.24071,6.24206,6.24051,6.24206,24000000.0
2005-11-03 22:14:00,6.24248,6.24248,6.24063,6.24063,9000000.0
2005-11-03 22:15:00,6.24098,6.2415,6.24098,6.24142,10000000.0
2005-11-03 22:16:00,6.24157,6.24222,6.24061,6.24149,13000000.0
2005-11-03 22:17:00,6.24132,6.24233,6.24039,6.24147,20000000.0
2005-11-03 22:18:00,6.24177,6.24201,6.24119,6.24174,11000000.0
2005-11-03 22:19:00,6.24141,6.24145,6.24018,6.24132,15000000.0
2005-11-03 22:20:00,6.2412,6.24127,6.24022,6.24073,16000000.0
2005-11-03 22:21:00,6.24117,6.24242,6.241,6.24242,12000000.0
2005-11-03 22:22:00,6.24243,6.24274,6.24243,6.24249,14000000.0
2005-11-03 22:23:00,6.24117,6.24203,6.24117,6.24145,11000000.0
2005-11-03 22:24:00,6.24181,6.24315,6.24154,6.24275,16000000.0
2005-11-03 22:25:00,6.2423,6.24351,6.24191,6.24322,14000000.0
2005-11-03 22:26:00,6.24243,6.24281,6.24202,6.24281,10000000.0
2005-11-03 22:27:00,6.24277,6.24392,6.24235,6.24392,14000000.0
2005-11-03 22:28:00,6.24393,6.2446,6.24228,6.24278,12000000.0
2005-11-03 22:29:00,6.24245,6.24278,6.24072,6.24072,13000000.0
2005-11-03 22:30:00,6.24054,6.24179,6.24054,6.24179,8000000.0
2005-11-03 22:31:00,6.24171,6.24231,6.24108,6.24108,11000000.0
2005-11-03 22:32:00,6.24137,6.24137,6.2397,6.23979,20000000.0
2005-11-03 22:33:00,6.24008,6.24187,6.24008,6.24187,11000000.0
2005-11-03 22:34:00,6.24202,6.24202,6.24042,6.24042,10000000.0
2005-11-03 22:35:00,6.24112,6.24188,6.24006,6.24099,13000000.0
2005-11-03 22:36:00,6.24068,6.24164,6.24038,6.24151,9000000.0
2005-11-03 22:37:00,6.24116,6.24166,6.24033,6.2414,13000000.0
2005-11-03 22:38:00,6.24165,6.24239,6.2408,6.24182,9000000.0
2005-11-03 22:39:00,6.24142,6.24298,6.24114,6.24205,12000000.0
2005-11-03 22:40:00,6.24212,6.24337,6.24188,6.24277,9000000.0
2005-11-03 22:41:00,6.24247,6.24308,6.24164,6.24164,14000000.0
2005-11-03 22:42:00,6.24143,6.2432,6.24143,6.2432,13000000.0
2005-11-03 22:43:00,6.24257,6.24387,6.24202,6.24271,12000000.0
2005-11-03 22:44:00,6.24216,6.24339,6.24178,6.24213,15000000.0
2005-11-03 22:45:00,6.24239,6.24261,6.24129,6.24129,13000000.0
2005-11-03 22:46:00,6.24172,6.2423,6.24074,6.24113,14000000.0
2005-11-03 22:47:00,6.24132,6.24185,6.24074,6.24175,15000000.0
2005-11-03 22:48:00,6.24197,6.24242,6.24165,6.24211,13000000.0
2005-11-03 22:49:00,6.24205,6.24282,6.24155,6.24282,13000000.0
2005-11-03 22:50:00,6.24285,6.24285,6.24096,6.24181,15000000.0
2005-11-03 22:51:00,6.24203,6.24259,6.24057,6.24057,14000000.0
2005-11-03 22:52:00,6.24218,6.24258,6.24156,6.2422,9000000.0
2005-11-03 22:53:00,6.24198,6.24283,6.24108,6.24242,15000000.0
2005-11-03 22:54:00,6.24222,6.24396,6.24222,6.24321,17000000.0
2005-11-03 22:55:00,6.24395,6.24395,6.24296,6.24371,16000000.0
2005-11-03 22:56:00,6.24412,6.24412,6.24234,6.24234,13000000.0
2005-11-03 22:57:00,6.24197,6.24283,6.2413,6.24205,8000000.0
2005-11-03 22:58:00,6.24183,6.24285,6.24175,6.24285,8000000.0
2005-11-03 22:59:00,6.24275,6.24342,6.24152,6.24198,19000000.0
2005-11-03 23:00:00,6.24253,6.24327,6.24241,6.24278,10000000.0
2005-11-03 23:01:00,6.24239,6.24248,6.24127,6.2417,7000000.0
2005-11-03 23:02:00,6.24254,6.24304,6.24162,6.24189,15000000.0
2005-11-03 23:03:00,6.24216,6.24229,6.24134,6.24208,17000000.0
2005-11-03 23:04:00,6.24276,6.24329,6.2415,6.24244,19000000.0
2005-11-03 23:05:00,6.24221,6.24235,6.24161,6.24225,9000000.0
2005-11-03 23:06:00,6.24258,6.24317,6.24182,6.24232,12000000.0
2005-11-03 23:07:00,6.24279,6.24283,6.24187,6.24247,14000000.0
2005-11-03 23:08:00,6.24352,6.2437,6.24169,6.24169,16000000.0
2005-11-03 23:09:00,6.24258,6.24258,6.24181,6.24231,9000000.0
2005-11-03 23:10:00,6.24297,6.24324,6.24196,6.24248,12000000.0
2005-11-03 23:11:00,6.24237,6.24338,6.24159,6.24338,14000000.0
2005-11-03 23:12:00,6.24354,6.24364,6.24297,6.24332,7000000.0
2005-11-03 23:13:00,6.24314,6.24316,6.24229,6.24232,14000000.0
2005-11-03 23:14:00,6.24247,6.24369,6.24208,6.24339,19000000.0
2005-11-03 23:15:00,6.2436,6.24372,6.24233,6.24372,13000000.0
2005-11-03 23:16:00,6.24184,6.24287,6.24132,6.24241,15000000.0
2005-11-03 23:17:00,6.24183,6.24293,6.24118,6.24134,11000000.0
2005-11-03 23:18:00,6.24194,6.24241,6.24117,6.24241,12000000.0
2005-11-03 23:19:00,6.24208,6.24208,6.24056,6.24143,14000000.0
2005-11-03 23:20:00,6.24048,6.24192,6.24024,6.24076,19000000.0
2005-11-03 23:21:00,6.2411,6.24347,6.2411,6.24347,7000000.0
2005-11-03 23:22:00,6.24303,6.24303,6.24188,6.24244,15000000.0
2005-11-03 23:23:00,6.24186,6.24224,6.24132,6.24169,11000000.0
2005-11-03 23:24:00,6.24034,6.24249,6.24003,6.24249,14000000.0
2005-11-03 23:25:00,6.24204,6.24204,6.24059,6.24059,11000000.0
2005-11-03 23:26:00,6.23995,6.24165,6.23995,6.2412,14000000.0
2005-11-03 23:27:00,6.24083,6.24107,6.23967,6.24048,11000000.0
2005-11-03 23:28:00,6.24086,6.24217,6.24034,6.24058,12000000.0
2005-11-03 23:29:00,6.24112,6.24211,6.24064,6.24153,16000000.0
2005-11-03 23:30:00,6.24178,6.24184,6.24113,6.24142,20000000.0
2005-11-03 23:31:00,6.24166,6.24248,6.24125,6.24125,11000000.0
2005-11-03 23:32:00,6.24081,6.24182,6.24081,6.24151,16000000.0
2005-11-03 23:33:00,6.2414,6.24223,6.24036,6.24101,12000000.0
2005-11-03 23:34:00,6.24113,6.24226,6.24113,6.24138,13000000.0
2005-11-03 23:35:00,6.24182,6.24216,6.24006,6.24006,9000000.0
2005-11-03 23:36:00,6.2411,6.24111,6.23981,6.24111,9000000.0
2005-11-03 23:37:00,6.24087,6.2417,6.24021,6.24059,14000000.0
2005-11-03 23:38:00,6.24035,6.24144,6.2401,6.24086,13000000.0
2005-11-03 23:39:00,6.24067,6.24107,6.24029,6.24097,17000000.0
2005-11-03 23:40:00,6.24192,6.24218,6.24083,6.24109,12000000.0
2005-11-03 23:41:00,6.24068,6.24177,6.24021,6.24109,17000000.0
2005-11-03 23:42:00,6.24095,6.24143,6.24021,6.24044,22000000.0
2005-11-03 23:43:00,6.24021,6.24127,6.24021,6.24038,15000000.0
2005-11-03 23:44:00,6.24068,6.24136,6.23998,6.24059,14000000.0
2005-11-03 23:45:00,6.24006,6.24069,6.23954,6.23954,20000000.0
2005-11-03 23:46:00,6.23946,6.23991,6.23906,6.23956,14000000.0
2005-11-03 23:47:00,6.23969,6.23974,6.23867,6.23947,10000000.0
2005-11-03 23:48:00,6.23918,6.23981,6.23873,6.23956,18000000.0
2005-11-03 23:49:00,6.2402,6.24111,6.2402,6.24089,14000000.0
2005-11-03 23:50:00,6.24042,6.24062,6.2395,6.24013,13000000.0
2005-11-03 23:51:00,6.24071,6.24125,6.24057,6.2407,8000000.0
2005-11-03 23:52:00,6.24057,6.24074,6.23981,6.23991,16000000.0
2005-11-03 23:53:00,6.24025,6.24094,6.23919,6.24021,18000000.0
2005-11-03 23:54:00,6.24038,6.24091,6.24,6.24047,12000000.0
2005-11-03 23:55:00,6.24004,6.24029,6.24003,6.24012,19000000.0
2005-11-03 23:56:00,6.24025,6.24053,6.23982,6.24053,14000000.0
2005-11-03 23:57:00,6.2395,6.24065,6.2395,6.24023,16000000.0
2005-11-03 23:58:00,6.24056,6.242,6.24056,6.24196,13000000.0
2005-11-03 23:59:00,6.24069,6.24295,6.24069,6.24119,14000000.0
2005-11-04 00:00:00,6.24123,6.24277,6.24123,6.24155,17000000.0
2005-11-04 00:01:00,6.24151,6.24253,6.24151,6.24168,12000000.0
2005-11-04 00:02:00,6.24141,6.24301,6.24141,6.24174,15000000.0
2005-11-04 00:03:00,6.24197,6.24344,6.24184,6.24329,14000000.0
2005-11-04 00:04:00,6.24308,6.24432,6.24237,6.24237,12000000.0
2005-11-04 00:05:00,6.24156,6.2419,6.24156,6.24168,12000000.0
2005-11-04 00:06:00,6.24206,6.24315,6.24191,6.24315,12000000.0
2005-11-04 00:07:00,6.24199,6.24207,6.24109,6.2416,11000000.0
2005-11-04 00:08:00,6.24185,6.24217,6.24167,6.24203,15000000.0
2005-11-04 00:09:00,6.242,6.24292,6.24157,6.24292,12000000.0
2005-11-04 00:10:00,6.24297,6.24384,6.24209,6.2428,19000000.0
2005-11-04 00:11:00,6.24225,6.24235,6.24165,6.24165,8000000.0
2005-11-04 00:12:00,6.24169,6.24355,6.24169,6.24213,9000000.0
2005-11-04 00:13:00,6.2418,6.24317,6.24156,6.2419,13000000.0
2005-11-04 00:14:00,6.24203,6.24294,6.24122,6.24256,14000000.0
2005-11-04 00:15:00,6.24231,6.24291,6.24141,6.24161,12000000.0
2005-11-04 00:16:00,6.24099,6.24221,6.24099,6.24182,12000000.0
2005-11-04 00:17:00,6.24145,6.2425,6.24103,6.24149,10000000.0
2005-11-04 00:18:00,6.24106,6.2419,6.24042,6.2409,19000000.0
2005-11-04 00:19:00,6.24032,6.24215,6.23984,6.24107,12000000.0
2005-11-04 00:20:00,6.24085,6.24148,6.24057,6.24102,11000000.0
2005-11-04 00:21:00,6.24131,6.24135,6.24105,6.24132,14000000.0
2005-11-04 00:22:00,6.2409,6.24109,6.23982,6.24021,13000000.0
2005-11-04 00:23:00,6.23947,6.23962,6.23872,6.23872,13000000.0
2005-11-04 00:24:00,6.23873,6.24025,6.23873,6.23981,9000000.0
2005-11-04 00:25:00,6.2394,6.24076,6.23895,6.23975,13000000.0
2005-11-04 00:26:00,6.23977,6.24076,6.23936,6.23936,14000000.0
2005-11-04 00:27:00,6.2396,6.24051,6.23937,6.23979,15000000.0
2005-11-04 00:28:00,6.24008,6.24076,6.23979,6.24067,7000000.0
2005-11-04 00:29:00,6.24113,6.24171,6.24036,6.24051,17000000.0
2005-11-04 00:30:00,6.24029,6.24099,6.23994,6.24016,9000000.0
2005-11-04 00:31:00,6.24059,6.2411,6.23991,6.24085,13000000.0
2005-11-04 00:32:00,6.24205,6.24319,6.24081,6.24319,8000000.0
2005-11-04 00:33:00,6.24172,6.24361,6.24149,6.24212,19000000.0
2005-11-04 00:34:00,6.24202,6.24344,6.24124,6.24147,15000000.0
2005-11-04 00:35:00,6.2417,6.24331,6.2417,6.24248,12000000.0
2005-11-04 00:36:00,6.24302,6.24374,6.24164,6.24284,15000000.0
2005-11-04 00:37:00,6.24262,6.24341,6.24188,6.24234,15000000.0
2005-11-04 00:38:00,6.24297,6.24297,6.24158,6.24158,18000000.0
2005-11-04 00:39:00,6.24167,6.24298,6.24167,6.24203,20000000.0
2005-11-04 00:40:00,6.24258,6.24304,6.24211,6.24211,10000000.0
2005-11-04 00:41:00,6.24331,6.24449,6.24247,6.24357,9000000.0
2005-11-04 00:42:00,6.24435,6.24624,6.24239,6.2453,16000000.0
2005-11-04 00:43:00,6.24557,6.24557,6.24417,6.24475,16000000.0
2005-11-04 00:44:00,6.24445,6.24451,6.2435,6.2435,10000000.0
2005-11-04 00:45:00,6.24332,6.24414,6.24193,6.24273,16000000.0
2005-11-04 00:46:00,6.24267,6.2435,6.24174,6.24174,12000000.0
2005-11-04 00:47:00,6.24288,6.24299,6.2419,6.24282,8000000.0
2005-11-04 00:48:00,6.243,6.243,6.24178,6.24178,16000000.0
2005-11-04 00:49:00,6.242,6.24347,6.24182,6.24182,11000000.0
2005-11-04 00:50:00,6.24167,6.24241,6.24167,6.24241,9000000.0
2005-11-04 00:51:00,6.24251,6.24261,6.24112,6.24171,9000000.0
2005-11-04 00:52:00,6.24161,6.24234,6.24064,6.24132,18000000.0
2005-11-04 00:53:00,6.24149,6.24257,6.24123,6.24234,12000000.0
2005-11-04 00:54:00,6.24349,6.2446,6.24295,6.24418,12000000.0
2005-11-04 00:55:00,6.2452,6.2452,6.2433,6.24434,11000000.0
2005-11-04 00:56:00,6.24469,6.24469,6.24321,6.24376,14000000.0
2005-11-04 00:57:00,6.24348,6.2441,6.24207,6.24255,15000000.0
2005-11-04 00:58:00,6.2428,6.24414,6.24276,6.24414,9000000.0
2005-11-04 00:59:00,6.24432,6.24432,6.2429,6.24321,17000000.0
2005-11-04 01:00:00,6.24271,6.2429,6.24152,6.24152,12000000.0
2005-11-04 01:01:00,6.2427,6.24337,6.24205,6.24277,15000000.0
2005-11-04 01:02:00,6.24277,6.24295,6.24208,6.2421,10000000.0
2005-11-04 01:03:00,6.24244,6.24319,6.24185,6.24287,13000000.0
2005-11-04 01:04:00,6.24271,6.24332,6.24204,6.24277,13000000.0
2005-11-04 01:05:00,6.24256,6.24349,6.24151,6.24151,13000000.0
2005-11-04 01:06:00,6.2427,6.24306,6.24199,6.24274,12000000.0
2005-11-04 01:07:00,6.24232,6.24267,6.24141,6.24267,13000000.0
2005-11-04 01:08:00,6.24216,6.24334,6.24146,6.24245,15000000.0
2005-11-04 01:09:00,6.24357,6.24357,6.24197,6.24298,17000000.0
2005-11-04 01:10:00,6.24232,6.24307,6.24184,6.24272,10000000.0
2005-11-04 01:11:00,6.243,6.24318,6.24205,6.24213,11000000.0
2005-11-04 01:12:00,6.24192,6.24199,6.24061,6.24061,10000000.0
2005-11-04 01:13:00,6.24118,6.24237,6.24118,6.24225,11000000.0
2005-11-04 01:14:00,6.24206,6.24213,6.24114,6.24142,13000000.0
2005-11-04 01:15:00,6.24141,6.24187,6.24052,6.24158,9000000.0
2005-11-04 01:16:00,6.2417,6.24203,6.23987,6.24126,12000000.0
2005-11-04 01:17:00,6.24252,6.24348,6.24155,6.24323,11000000.0
2005-11-04 01:18:00,6.2443,6.24498,6.24305,6.2442,12000000.0
2005-11-04 01:19:00,6.24261,6.24305,6.24185,6.24185,19000000.0
2005-11-04 01:20:00,6.24181,6.2424,6.2413,6.24136,11000000.0
2005-11-04 01:21:00,6.2411,6.24352,6.2411,6.24244,12000000.0
2005-11-04 01:22:00,6.24235,6.24356,6.24204,6.24356,9000000.0
2005-11-04 01:23:00,6.24236,6.24319,6.24191,6.24292,13000000.0
2005-11-04 01:24:00,6.24354,6.2436,6.24199,6.24254,14000000.0
2005-11-04 01:25:00,6.24319,6.24319,6.24093,6.24179,11000000.0
2005-11-04 01:26:00,6.24157,6.24206,6.2402,6.24094,10000000.0
2005-11-04 01:27:00,6.24101,6.24151,6.23991,6.24106,17000000.0
2005-11-04 01:28:00,6.24098,6.24168,6.24008,6.24168,13000000.0
2005-11-04 01:29:00,6.24072,6.24248,6.24035,6.24052,19000000.0
2005-11-04 01:30:00,6.24065,6.24168,6.24043,6.24102,15000000.0
2005-11-04 01:31:00,6.24146,6.24203,6.24093,6.24183,15000000.0
2005-11-04 01:32:00,6.24068,6.24265,6.24068,6.24095,12000000.0
2005-11-04 01:33:00,6.2413,6.24249,6.2413,6.24151,8000000.0
2005-11-04 01:34:00,6.24158,6.24208,6.24065,6.24136,18000000.0
2005-11-04 01:35:00,6.24146,6.24241,6.24075,6.24224,12000000.0
2005-11-04 01:36:00,6.24266,6.243,6.24263,6.24269,16000000.0
2005-11-04 01:37:00,6.24224,6.24241,6.24099,6.24241,15000000.0
2005-11-04 01:38:00,6.24211,6.24211,6.24039,6.2416,18000000.0
2005-11-04 01:39:00,6.24107,6.24159,6.24042,6.24148,10000000.0
2005-11-04 01:40:00,6.24165,6.24199,6.2411,6.24143,11000000.0
2005-11-04 01:41:00,6.24062,6.24206,6.23977,6.24178,16000000.0
2005-11-04 01:42:00,6.24048,6.24216,6.24015,6.24135,14000000.0
2005-11-04 01:43:00,6.23992,6.24095,6.23992,6.24095,16000000.0
2005-11-04 01:44:00,6.24105,6.24111,6.24085,6.24085,15000000.0
2005-11-04 01:45:00,6.24122,6.24181,6.24048,6.2408,16000000.0
2005-11-04 01:46:00,6.24039,6.2421,6.23986,6.23986,9000000.0
2005-11-04 01:47:00,6.23992,6.24157,6.23976,6.24015,17000000.0
2005-11-04 01:48:00,6.24102,6.24243,6.24022,6.24243,16000000.0
2005-11-04 01:49:00,6.24144,6.2423,6.24127,6.24227,10000000.0
2005-11-04 01:50:00,6.24121,6.24192,6.24109,6.24176,11000000.0
2005-11-04 01:51:00,6.24204,6.24211,6.2411,6.24174,12000000.0
2005-11-04 01:52:00,6.24092,6.24186,6.24075,6.24138,12000000.0
2005-11-04 01:53:00,6.24169,6.24223,6.2405,6.24137,18000000.0
2005-11-04 01:54:00,6.24087,6.24087,6.23935,6.23935,14000000.0
2005-11-04 01:55:00,6.23802,6.24005,6.23802,6.24005,18000000.0
2005-11-04 01:56:00,6.24033,6.24063,6.23911,6.24028,8000000.0
2005-11-04 01:57:00,6.24037,6.24062,6.23871,6.23981,13000000.0
2005-11-04 01:58:00,6.23969,6.23989,6.2383,6.2383,11000000.0
2005-11-04 01:59:00,6.23817,6.23917,6.23817,6.23875,11000000.0
2005-11-04 02:00:00,6.23869,6.24033,6.23869,6.2403,16000000.0
2005-11-04 02:01:00,6.24028,6.24028,6.23883,6.23931,21000000.0
2005-11-04 02:02:00,6.23934,6.24057,6.23934,6.24018,10000000.0
2005-11-04 02:03:00,6.24045,6.24185,6.2402,6.24185,8000000.0
2005-11-04 02:04:00,6.24152,6.24152,6.24007,6.24135,14000000.0
2005-11-04 02:05:00,6.24123,6.24265,6.24103,6.24265,14000000.0
2005-11-04 02:06:00,6.24224,6.24261,6.24056,6.24261,15000000.0
2005-11-04 02:07:00,6.24093,6.24196,6.24051,6.24126,10000000.0
2005-11-04 02:08:00,6.2397,6.24093,6.23957,6.24044,16000000.0
2005-11-04 02:09:00,6.23974,6.24106,6.23959,6.24069,18000000.0
2005-11-04 02:10:00,6.23969,6.24118,6.23969,6.24062,16000000.0
2005-11-04 02:11:00,6.2407,6.24189,6.24068,6.24122,14000000.0
2005-11-04 02:12:00,6.2412,6.24252,6.24103,6.24195,10000000.0
2005-11-04 02:13:00,6.2415,6.24297,6.24051,6.24227,15000000.0
2005-11-04 02:14:00,6.2418,6.24224,6.24043,6.24043,19000000.0
2005-11-04 02:15:00,6.24124,6.24238,6.24098,6.24191,12000000.0
2005-11-04 02:16:00,6.24187,6.24272,6.24181,6.24228,18000000.0
2005-11-04 02:17:00,6.24211,6.24322,6.24211,6.24315,14000000.0
2005-11-04 02:18:00,6.24332,6.24347,6.24326,6.24345,12000000.0
2005-11-04 02:19:00,6.2431,6.2432,6.24181,6.24181,14000000.0
2005-11-04 02:20:00,6.24224,6.24296,6.24187,6.24211,13000000.0
2005-11-04 02:21:00,6.24181,6.24297,6.24181,6.24186,15000000.0
2005-11-04 02:22:00,6.24269,6.24287,6.24217,6.24217,13000000.0
2005-11-04 02:23:00,6.24275,6.24384,6.24239,6.243,16000000.0
2005-11-04 02:24:00,6.2432,6.2432,6.24227,6.24298,17000000.0
2005-11-04 02:25:00,6.24325,6.24385,6.24256,6.24378,10000000.0
2005-11-04 02:26:00,6.24282,6.24327,6.24144,6.24179,13000000.0
2005-11-04 02:27:00,6.2415,6.24234,6.24127,6.24192,7000000.0
2005-11-04 02:28:00,6.24147,6.24226,6.24114,6.24114,9000000.0
2005-11-04 02:29:00,6.24149,6.2433,6.24144,6.2427,20000000.0
2005-11-04 02:30:00,6.24225,6.24271,6.2419,6.24224,11000000.0
2005-11-04 02:31:00,6.24203,6.24265,6.24174,6.24229,9000000.0
2005-11-04 02:32:00,6.2424,6.24407,6.2423,6.24391,13000000.0
2005-11-04 02:33:00,6.24336,6.2446,6.24271,6.2446,14000000.0
2005-11-04 02:34:00,6.24496,6.24496,6.24338,6.24444,17000000.0
2005-11-04 02:35:00,6.24474,6.24479,6.24362,6.24479,15000000.0
2005-11-04 02:36:00,6.24486,6.24486,6.24288,6.24393,14000000.0
2005-11-04 02:37:00,6.2441,6.2441,6.24298,6.24298,13000000.0
2005-11-04 02:38:00,6.24207,6.24388,6.24207,6.24335,14000000.0
2005-11-04 02:39:00,6.24335,6.24429,6.24327,6.24429,15000000.0
2005-11-04 02:40:00,6.2444,6.2452,6.24408,6.24453,12000000.0
2005-11-04 02:41:00,6.24433,6.24653,6.24413,6.24605,13000000.0
2005-11-04 02:42:00,6.24625,6.24668,6.24553,6.24644,16000000.0
2005-11-04 02:43:00,6.24636,6.24636,6.24423,6.2452,18000000.0
2005-11-04 02:44:00,6.2464,6.24706,6.24528,6.24706,10000000.0
2005-11-04 02:45:00,6.24732,6.24739,6.24542,6.24671,14000000.0
2005-11-04 02:46:00,6.24653,6.24779,6.24653,6.24747,18000000.0
2005-11-04 02:47:00,6.24786,6.2486,6.24722,6.24722,17000000.0
2005-11-04 02:48:00,6.24676,6.24795,6.24647,6.24717,7000000.0
2005-11-04 02:49:00,6.24598,6.24732,6.24551,6.24605,13000000.0
2005-11-04 02:50:00,6.24526,6.2455,6.24432,6.24548,14000000.0
2005-11-04 02:51:00,6.24446,6.24539,6.24446,6.24495,15000000.0
2005-11-04 02:52:00,6.24455,6.24613,6.24455,6.24517,15000000.0
2005-11-04 02:53:00,6.24519,6.24573,6.24432,6.24432,9000000.0
2005-11-04 02:54:00,6.24454,6.24724,6.24454,6.24666,13000000.0
2005-11-04 02:55:00,6.24651,6.24706,6.24502,6.24706,11000000.0
2005-11-04 02:56:00,6.24679,6.24742,6.24606,6.24714,18000000.0
2005-11-04 02:57:00,6.24672,6.24672,6.24491,6.24598,13000000.0
2005-11-04 02:58:00,6.24631,6.24657,6.24547,6.24657,9000000.0
2005-11-04 02:59:00,6.24687,6.24687,6.24511,6.24565,14000000.0
2005-11-04 03:00:00,6.24583,6.24637,6.24444,6.24444,11000000.0
2005-11-04 03:01:00,6.24443,6.247,6.24443,6.247,11000000.0
2005-11-04 03:02:00,6.24652,6.24667,6.24567,6.24585,11000000.0
2005-11-04 03:03:00,6.24555,6.24617,6.24451,6.24455,23000000.0
2005-11-04 03:04:00,6.24544,6.24617,6.24489,6.24525,11000000.0
2005-11-04 03:05:00,6.2458,6.2463,6.24487,6.24492,17000000.0
2005-11-04 03:06:00,6.24413,6.24469,6.24363,6.24376,9000000.0
2005-11-04 03:07:00,6.24348,6.244,6.24279,6.24387,15000000.0
2005-11-04 03:08:00,6.24399,6.24461,6.24329,6.24357,12000000.0
2005-11-04 03:09:00,6.24365,6.24465,6.24275,6.24395,15000000.0
2005-11-04 03:10:00,6.24376,6.24376,6.24252,6.24358,19000000.0
2005-11-04 03:11:00,6.24294,6.24328,6.24265,6.24317,15000000.0
2005-11-04 03:12:00,6.24394,6.24586,6.24394,6.2458,18000000.0
2005-11-04 03:13:00,6.2454,6.2454,6.2442,6.24475,18000000.0
2005-11-04 03:14:00,6.2447,6.24638,6.24455,6.24638,10000000.0
2005-11-04 03:15:00,6.24633,6.24633,6.2456,6.24567,7000000.0
2005-11-04 03:16:00,6.24591,6.24591,6.24382,6.24419,8000000.0
2005-11-04 03:17:00,6.24414,6.2446,6.24348,6.24359,10000000.0
2005-11-04 03:18:00,6.24303,6.24319,6.24194,6.24216,15000000.0
2005-11-04 03:19:00,6.24227,6.24385,6.24213,6.24385,10000000.0
2005-11-04 03:20:00,6.24415,6.24415,6.24216,6.24288,16000000.0
2005-11-04 03:21:00,6.24276,6.2434,6.24207,6.24233,11000000.0
2005-11-04 03:22:00,6.24275,6.24511,6.24271,6.24441,10000000.0
2005-11-04 03:23:00,6.245,6.2457,6.2449,6.24566,12000000.0
2005-11-04 03:24:00,6.24652,6.24652,6.24504,6.24585,13000000.0
2005-11-04 03:25:00,6.24631,6.2468,6.24631,6.2468,11000000.0
2005-11-04 03:26:00,6.2468,6.2468,6.2452,6.24545,13000000.0
2005-11-04 03:27:00,6.24572,6.24573,6.24435,6.24483,14000000.0
2005-11-04 03:28:00,6.24488,6.24665,6.24488,6.2457,18000000.0
2005-11-04 03:29:00,6.24529,6.24596,6.24439,6.24439,15000000.0
2005-11-04 03:30:00,6.24435,6.2458,6.24415,6.24503,10000000.0
2005-11-04 03:31:00,6.24612,6.24612,6.245,6.24524,13000000.0
2005-11-04 03:32:00,6.24514,6.24568,6.24429,6.24476,16000000.0
2005-11-04 03:33:00,6.24477,6.24562,6.24436,6.24436,13000000.0
2005-11-04 03:34:00,6.24446,6.24588,6.24431,6.245,16000000.0
2005-11-04 03:35:00,6.24433,6.24563,6.24395,6.2442,10000000.0
2005-11-04 03:36:00,6.24365,6.24522,6.24365,6.2445,11000000.0
2005-11-04 03:37:00,6.24365,6.24468,6.24284,6.24397,13000000.0
2005-11-04 03:38:00,6.24422,6.24478,6.24345,6.24396,13000000.0
2005-11-04 03:39:00,6.24519,6.24531,6.24398,6.24452,13000000.0
2005-11-04 03:40:00,6.24486,6.24562,6.24486,6.24559,12000000.0
2005-11-04 03:41:00,6.24502,6.24502,6.24339,6.24339,16000000.0
2005-11-04 03:42:00,6.24432,6.24571,6.24432,6.24571,21000000.0
2005-11-04 03:43:00,6.24601,6.24601,6.24566,6.24586,18000000.0
2005-11-04 03:44:00,6.24593,6.24601,6.24562,6.24592,15000000.0
2005-11-04 03:45:00,6.24567,6.24578,6.24299,6.24402,9000000.0
2005-11-04 03:46:00,6.24446,6.2445,6.24353,6.24368,8000000.0
2005-11-04 03:47:00,6.24408,6.24497,6.24408,6.24471,11000000.0
2005-11-04 03:48:00,6.24498,6.24553,6.24436,6.24553,9000000.0
2005-11-04 03:49:00,6.24581,6.24581,6.24475,6.24517,16000000.0
2005-11-04 03:50:00,6.24434,6.24628,6.24434,6.24622,19000000.0
2005-11-04 03:51:00,6.24616,6.24638,6.24476,6.24638,9000000.0
2005-11-04 03:52:00,6.24651,6.24651,6.24432,6.24488,19000000.0
2005-11-04 03:53:00,6.24491,6.24592,6.24482,6.24592,10000000.0
2005-11-04 03:54:00,6.24611,6.24615,6.24473,6.2448,17000000.0
2005-11-04 03:55:00,6.246,6.24661,6.24521,6.24572,16000000.0
2005-11-04 03:56:00,6.24625,6.24672,6.24517,6.24632,7000000.0
2005-11-04 03:57:00,6.2465,6.2465,6.2442,6.24512,11000000.0
2005-11-04 03:58:00,6.24535,6.24535,6.24388,6.24485,12000000.0
2005-11-04 03:59:00,6.24499,6.24515,6.24349,6.24458,17000000.0
2005-11-04 04:00:00,6.24372,6.24492,6.24326,6.24492,12000000.0
2005-11-04 04:01:00,6.24375,6.24452,6.24344,6.24355,16000000.0
2005-11-04 04:02:00,6.2433,6.24419,6.24183,6.2424,14000000.0
2005-11-04 04:03:00,6.24256,6.24416,6.24245,6.24328,12000000.0
2005-11-04 04:04:00,6.2432,6.24367,6.24271,6.24357,16000000.0
2005-11-04 04:05:00,6.24322,6.24356,6.24196,6.24297,13000000.0
2005-11-04 04:06:00,6.24261,6.24268,6.24161,6.24161,16000000.0
2005-11-04 04:07:00,6.24183,6.24312,6.24183,6.24312,13000000.0
2005-11-04 04:08:00,6.24298,6.2434,6.24171,6.24171,14000000.0
2005-11-04 04:09:00,6.24182,6.24306,6.24178,6.24178,10000000.0
2005-11-04 04:10:00,6.24159,6.24321,6.24159,6.24214,12000000.0
2005-11-04 04:11:00,6.24105,6.24248,6.24098,6.24147,14000000.0
2005-11-04 04:12:00,6.24102,6.24228,6.24058,6.24169,19000000.0
2005-11-04 04:13:00,6.24058,6.24217,6.24006,6.2405,20000000.0
2005-11-04 04:14:00,6.24027,6.24146,6.24015,6.24076,12000000.0
2005-11-04 04:15:00,6.24059,6.24096,6.23991,6.24042,8000000.0
2005-11-04 04:16:00,6.24044,6.2415,6.24,6.24033,13000000.0
2005-11-04 04:17:00,6.23964,6.24007,6.23845,6.23895,15000000.0
2005-11-04 04:18:00,6.23905,6.24115,6.23905,6.24115,9000000.0
2005-11-04 04:19:00,6.24047,6.24199,6.24034,6.2414,12000000.0
2005-11-04 04:20:00,6.23986,6.2411,6.23968,6.24005,9000000.0
2005-11-04 04:21:00,6.23971,6.24113,6.23942,6.24045,17000000.0
2005-11-04 04:22:00,6.24088,6.24105,6.23976,6.23987,14000000.0
2005-11-04 04:23:00,6.24116,6.24127,6.24007,6.24078,10000000.0
2005-11-04 04:24:00,6.2412,6.24139,6.24051,6.24075,12000000.0
2005-11-04 04:25:00,6.24064,6.24113,6.24009,6.24048,10000000.0
2005-11-04 04:26:00,6.24008,6.24095,6.23928,6.23928,7000000.0
2005-11-04 04:27:00,6.23866,6.24123,6.23866,6.24123,15000000.0
2005-11-04 04:28:00,6.23951,6.24054,6.23895,6.24048,7000000.0
2005-11-04 04:29:00,6.24029,6.24059,6.2394,6.24059,14000000.0
2005-11-04 04:30:00,6.24023,6.24163,6.24004,6.24094,11000000.0
2005-11-04 04:31:00,6.24119,6.242,6.24119,6.2418,15000000.0
2005-11-04 04:32:00,6.24192,6.24195,6.24009,6.24035,17000000.0
2005-11-04 04:33:00,6.23973,6.24015,6.23857,6.23985,14000000.0
2005-11-04 04:34:00,6.23989,6.24053,6.23931,6.24053,9000000.0
2005-11-04 04:35:00,6.24072,6.24092,6.23918,6.23945,12000000.0
2005-11-04 04:36:00,6.23927,6.24108,6.23911,6.23939,12000000.0
2005-11-04 04:37:00,6.2394,6.24127,6.2394,6.24127,12000000.0
2005-11-04 04:38:00,6.24186,6.24219,6.24078,6.24194,11000000.0
2005-11-04 04:39:00,6.24191,6.2424,6.24147,6.24172,17000000.0
2005-11-04 04:40:00,6.24165,6.24181,6.2407,6.2407,9000000.0
2005-11-04 04:41:00,6.24188,6.24243,6.24072,6.24243,10000000.0
2005-11-04 04:42:00,6.24231,6.24231,6.24113,6.24206,8000000.0
2005-11-04 04:43:00,6.24177,6.24349,6.24158,6.24349,18000000.0
2005-11-04 04:44:00,6.24223,6.24247,6.24127,6.24143,9000000.0
2005-11-04 04:45:00,6.24213,6.24268,6.24171,6.24181,9000000.0
2005-11-04 04:46:00,6.24215,6.24331,6.24215,6.24285,16000000.0
2005-11-04 04:47:00,6.24269,6.24342,6.24239,6.24239,12000000.0
2005-11-04 04:48:00,6.24226,6.2424,6.24115,6.24171,10000000.0
2005-11-04 04:49:00,6.24108,6.24244,6.24028,6.2415,16000000.0
2005-11-04 04:50:00,6.24038,6.24092,6.24032,6.2409,16000000.0
2005-11-04 04:51:00,6.24131,6.24153,6.24126,6.24126,20000000.0
2005-11-04 04:52:00,6.24129,6.2416,6.24039,6.24044,13000000.0
2005-11-04 04:53:00,6.24162,6.24162,6.24072,6.24144,11000000.0
2005-11-04 04:54:00,6.24178,6.24236,6.24116,6.24128,11000000.0
2005-11-04 04:55:00,6.24097,6.24183,6.24042,6.24078,12000000.0
2005-11-04 04:56:00,6.24072,6.24168,6.24068,6.24077,16000000.0
2005-11-04 04:57:00,6.24128,6.2416,6.24084,6.2416,7000000.0
2005-11-04 04:58:00,6.24178,6.24186,6.24084,6.24093,13000000.0
2005-11-04 04:59:00,6.23974,6.24212,6.23974,6.24212,17000000.0
2005-11-04 05:00:00,6.24162,6.24163,6.23975,6.23975,10000000.0
2005-11-04 05:01:00,6.2399,6.24087,6.2399,6.24071,13000000.0
2005-11-04 05:02:00,6.24098,6.24125,6.24098,6.24118,18000000.0
2005-11-04 05:03:00,6.24068,6.24142,6.24019,6.24096,9000000.0
2005-11-04 05:04:00,6.23994,6.24151,6.23994,6.24009,12000000.0
2005-11-04 05:05:00,6.24007,6.24178,6.24007,6.24028,10000000.0
2005-11-04 05:06:00,6.24008,6.24107,6.23973,6.23977,20000000.0
2005-11-04 05:07:00,6.2399,6.24113,6.2399,6.24046,10000000.0
2005-11-04 05:08:00,6.24021,6.24206,6.24021,6.24055,17000000.0
2005-11-04 05:09:00,6.24046,6.24167,6.2404,6.24167,15000000.0
2005-11-04 05:10:00,6.24146,6.2415,6.2399,6.24108,10000000.0
2005-11-04 05:11:00,6.24103,6.24214,6.24002,6.24002,16000000.0
2005-11-04 05:12:00,6.24002,6.24199,6.24002,6.24199,7000000.0
2005-11-04 05:13:00,6.24094,6.24187,6.24011,6.24187,12000000.0
2005-11-04 05:14:00,6.24152,6.24266,6.24068,6.24202,14000000.0
2005-11-04 05:15:00,6.24195,6.24276,6.24084,6.24276,16000000.0
2005-11-04 05:16:00,6.24312,6.24312,6.24131,6.2414,15000000.0
2005-11-04 05:17:00,6.24189,6.24277,6.24142,6.24261,10000000.0
2005-11-04 05:18:00,6.24257,6.24318,6.24182,6.2427,13000000.0
2005-11-04 05:19:00,6.24268,6.24328,6.24237,6.24318,13000000.0
2005-11-04 05:20:00,6.24267,6.24406,6.24191,6.24323,20000000.0
2005-11-04 05:21:00,6.24243,6.24374,6.24214,6.24374,9000000.0
2005-11-04 05:22:00,6.24302,6.24458,6.24266,6.24307,17000000.0
2005-11-04 05:23:00,6.24307,6.24351,6.24224,6.24315,14000000.0
2005-11-04 05:24:00,6.24332,6.2438,6.24224,6.24298,19000000.0
2005-11-04 05:25:00,6.24274,6.24439,6.24207,6.24439,13000000.0
2005-11-04 05:26:00,6.24283,6.24425,6.24283,6.24425,13000000.0
2005-11-04 05:27:00,6.24417,6.24417,6.24297,6.24297,13000000.0
2005-11-04 05:28:00,6.24299,6.24324,6.24229,6.24232,10000000.0
2005-11-04 05:29:00,6.2434,6.24408,6.24223,6.24408,17000000.0
2005-11-04 05:30:00,6.2442,6.24446,6.24269,6.24272,21000000.0
2005-11-04 05:31:00,6.24264,6.24352,6.2417,6.24347,13000000.0
2005-11-04 05:32:00,6.2435,6.2442,6.24192,6.2442,16000000.0
2005-11-04 05:33:00,6.24425,6.24441,6.24301,6.24332,13000000.0
2005-11-04 05:34:00,6.24316,6.24485,6.24316,6.24355,13000000.0
2005-11-04 05:35:00,6.24358,6.24494,6.24279,6.24279,14000000.0
2005-11-04 05:36:00,6.24288,6.2443,6.24276,6.24386,18000000.0
2005-11-04 05:37:00,6.2438,6.24472,6.24338,6.24423,12000000.0
2005-11-04 05:38:00,6.24536,6.24582,6.24462,6.24582,13000000.0
2005-11-04 05:39:00,6.24601,6.24671,6.2455,6.24595,21000000.0
2005-11-04 05:40:00,6.24551,6.24585,6.24381,6.24476,14000000.0
2005-11-04 05:41:00,6.24422,6.24498,6.24382,6.24496,13000000.0
2005-11-04 05:42:00,6.24512,6.24598,6.24512,6.2453,8000000.0
2005-11-04 05:43:00,6.24493,6.24648,6.24453,6.24648,13000000.0
2005-11-04 05:44:00,6.24562,6.24683,6.24527,6.24591,13000000.0
2005-11-04 05:45:00,6.24616,6.24756,6.2459,6.24716,24000000.0
2005-11-04 05:46:00,6.24748,6.24748,6.24556,6.24672,14000000.0
2005-11-04 05:47:00,6.24626,6.24705,6.24572,6.24705,11000000.0
2005-11-04 05:48:00,6.24689,6.24696,6.24405,6.24478,18000000.0
2005-11-04 05:49:00,6.24486,6.245,6.24364,6.24456,10000000.0
2005-11-04 05:50:00,6.24524,6.24586,6.2449,6.24526,10000000.0
2005-11-04 05:51:00,6.24579,6.24672,6.24544,6.24672,11000000.0
2005-11-04 05:52:00,6.24659,6.24672,6.24534,6.24534,19000000.0
2005-11-04 05:53:00,6.24544,6.24674,6.24527,6.24527,15000000.0
2005-11-04 05:54:00,6.24574,6.24747,6.24574,6.24747,7000000.0
2005-11-04 05:55:00,6.24634,6.24707,6.24523,6.24552,12000000.0
2005-11-04 05:56:00,6.24496,6.24619,6.24414,6.24617,16000000.0
2005-11-04 05:57:00,6.24581,6.24581,6.24413,6.24488,11000000.0
2005-11-04 05:58:00,6.24501,6.24597,6.24444,6.2457,22000000.0
2005-11-04 05:59:00,6.24466,6.24541,6.24423,6.24423,9000000.0
2005-11-04 06:00:00,6.24533,6.24556,6.24448,6.24556,17000000.0
2005-11-04 06:01:00,6.24552,6.24552,6.24375,6.245,18000000.0
2005-11-04 06:02:00,6.24548,6.24595,6.24343,6.24589,18000000.0
2005-11-04 06:03:00,6.24586,6.24622,6.24539,6.24622,16000000.0
2005-11-04 06:04:00,6.24614,6.24614,6.24416,6.24502,8000000.0
2005-11-04 06:05:00,6.24467,6.24545,6.24406,6.24538,10000000.0
2005-11-04 06:06:00,6.24486,6.24606,6.24464,6.24584,27000000.0
2005-11-04 06:07:00,6.24511,6.24511,6.24355,6.24426,17000000.0
2005-11-04 06:08:00,6.24469,6.24533,6.24321,6.24321,14000000.0
2005-11-04 06:09:00,6.24315,6.24444,6.24315,6.24444,13000000.0
2005-11-04 06:10:00,6.24415,6.24445,6.24376,6.2443,14000000.0
2005-11-04 06:11:00,6.24321,6.24477,6.24321,6.24477,16000000.0
2005-11-04 06:12:00,6.24439,6.24574,6.24397,6.24552,17000000.0
2005-11-04 06:13:00,6.24619,6.24628,6.24508,6.2457,14000000.0
2005-11-04 06:14:00,6.24544,6.24641,6.24471,6.24634,12000000.0
2005-11-04 06:15:00,6.24611,6.24616,6.24524,6.24575,13000000.0
2005-11-04 06:16:00,6.24527,6.24598,6.2442,6.24436,14000000.0
2005-11-04 06:17:00,6.24472,6.24557,6.24445,6.24493,11000000.0
2005-11-04 06:18:00,6.24483,6.24579,6.24457,6.24492,12000000.0
2005-11-04 06:19:00,6.245,6.24539,6.2447,6.2447,19000000.0
2005-11-04 06:20:00,6.24498,6.24564,6.24443,6.24477,11000000.0
2005-11-04 06:21:00,6.24448,6.2458,6.24443,6.24454,9000000.0
2005-11-04 06:22:00,6.24443,6.24721,6.24443,6.24599,22000000.0
2005-11-04 06:23:00,6.24649,6.24698,6.24564,6.24613,18000000.0
2005-11-04 06:24:00,6.24612,6.24612,6.24512,6.24602,8000000.0
2005-11-04 06:25:00,6.2462,6.24642,6.24551,6.24591,9000000.0
2005-11-04 06:26:00,6.24593,6.24684,6.24531,6.24643,13000000.0
2005-11-04 06:27:00,6.246,6.24654,6.24529,6.24654,15000000.0
2005-11-04 06:28:00,6.24628,6.24665,6.24478,6.24543,18000000.0
2005-11-04 06:29:00,6.2455,6.24689,6.24544,6.2458,16000000.0
2005-11-04 06:30:00,6.24596,6.24657,6.24555,6.24649,10000000.0
2005-11-04 06:31:00,6.24617,6.24719,6.24536,6.246,13000000.0
2005-11-04 06:32:00,6.24615,6.24615,6.24533,6.24582,10000000.0
2005-11-04 06:33:00,6.24604,6.24682,6.24591,6.24656,10000000.0
2005-11-04 06:34:00,6.24728,6.2479,6.24675,6.24705,15000000.0
2005-11-04 06:35:00,6.24679,6.2474,6.24593,6.24733,13000000.0
2005-11-04 06:36:00,6.2475,6.24821,6.24628,6.24758,23000000.0
2005-11-04 06:37:00,6.24704,6.24705,6.24622,6.24673,11000000.0
2005-11-04 06:38:00,6.247,6.24728,6.24641,6.24725,17000000.0
2005-11-04 06:39:00,6.24767,6.24774,6.24661,6.24702,8000000.0
2005-11-04 06:40:00,6.24736,6.24755,6.24706,6.24706,15000000.0
2005-11-04 06:41:00,6.24699,6.24736,6.24696,6.24731,15000000.0
2005-11-04 06:42:00,6.24776,6.24879,6.24693,6.24774,16000000.0
2005-11-04 06:43:00,6.24748,6.24753,6.24657,6.24737,12000000.0
2005-11-04 06:44:00,6.24703,6.24776,6.24616,6.24714,13000000.0
2005-11-04 06:45:00,6.24693,6.24693,6.24585,6.24599,14000000.0
2005-11-04 06:46:00,6.24609,6.24673,6.24473,6.24616,12000000.0
2005-11-04 06:47:00,6.24453,6.24633,6.24453,6.24633,11000000.0
2005-11-04 06:48:00,6.24656,6.24715,6.24636,6.24644,15000000.0
2005-11-04 06:49:00,6.24755,6.24755,6.2452,6.24665,17000000.0
2005-11-04 06:50:00,6.2467,6.2469,6.24569,6.24569,13000000.0
2005-11-04 06:51:00,6.2461,6.24722,6.2461,6.24677,8000000.0
2005-11-04 06:52:00,6.24721,6.2474,6.24581,6.24737,14000000.0
2005-11-04 06:53:00,6.2477,6.2477,6.24569,6.24636,13000000.0
2005-11-04 06:54:00,6.24685,6.2472,6.24592,6.24688,8000000.0
2005-11-04 06:55:00,6.24592,6.24751,6.24591,6.24699,10000000.0
2005-11-04 06:56:00,6.24711,6.2475,6.24579,6.24674,11000000.0
2005-11-04 06:57:00,6.2472,6.24793,6.24658,6.24793,17000000.0
2005-11-04 06:58:00,6.24735,6.24802,6.24642,6.24747,12000000.0
2005-11-04 06:59:00,6.247,6.24761,6.24606,6.24606,14000000.0
2005-11-04 07:00:00,6.24687,6.2472,6.24647,6.2472,11000000.0
2005-11-04 07:01:00,6.24707,6.24806,6.24624,6.24806,10000000.0
2005-11-04 07:02:00,6.24843,6.24843,6.247,6.247,14000000.0
2005-11-04 07:03:00,6.24677,6.24859,6.24677,6.24853,7000000.0
2005-11-04 07:04:00,6.24812,6.24919,6.24759,6.24888,16000000.0
2005-11-04 07:05:00,6.24923,6.24923,6.24764,6.24851,15000000.0
2005-11-04 07:06:00,6.24781,6.24807,6.24708,6.24786,16000000.0
2005-11-04 07:07:00,6.2468,6.24754,6.24574,6.24678,12000000.0
2005-11-04 07:08:00,6.24681,6.24685,6.24578,6.24578,8000000.0
2005-11-04 07:09:00,6.24583,6.24816,6.24583,6.24765,8000000.0
2005-11-04 07:10:00,6.24682,6.24735,6.24624,6.2468,16000000.0
2005-11-04 07:11:00,6.24736,6.24796,6.24719,6.24796,17000000.0
2005-11-04 07:12:00,6.24796,6.24796,6.24702,6.24745,20000000.0
2005-11-04 07:13:00,6.24764,6.24814,6.24752,6.2479,18000000.0
2005-11-04 07:14:00,6.24789,6.2481,6.24778,6.2481,11000000.0
2005-11-04 07:15:00,6.24811,6.24811,6.24777,6.24803,18000000.0
2005-11-04 07:16:00,6.24764,6.24881,6.24681,6.24881,18000000.0
2005-11-04 07:17:00,6.2485,6.24855,6.24723,6.24824,12000000.0
2005-11-04 07:18:00,6.24817,6.24817,6.24694,6.24755,18000000.0
2005-11-04 07:19:00,6.24826,6.24841,6.24728,6.24728,14000000.0
2005-11-04 07:20:00,6.24684,6.24892,6.24681,6.24892,18000000.0
2005-11-04 07:21:00,6.24938,6.24938,6.2486,6.2487,13000000.0
2005-11-04 07:22:00,6.24868,6.2492,6.24728,6.2482,14000000.0
2005-11-04 07:23:00,6.24821,6.24933,6.24779,6.24886,15000000.0
2005-11-04 07:24:00,6.24905,6.24922,6.24783,6.2482,16000000.0
2005-11-04 07:25:00,6.24807,6.24915,6.24737,6.2475,15000000.0
2005-11-04 07:26:00,6.24798,6.24857,6.24691,6.24723,13000000.0
2005-11-04 07:27:00,6.24765,6.24807,6.24708,6.24778,12000000.0
2005-11-04 07:28:00,6.24763,6.24763,6.24665,6.24759,22000000.0
2005-11-04 07:29:00,6.24747,6.24747,6.24647,6.24722,16000000.0
2005-11-04 07:30:00,6.2474,6.24741,6.24641,6.24657,14000000.0
2005-11-04 07:31:00,6.24685,6.2483,6.24661,6.24776,13000000.0
2005-11-04 07:32:00,6.24814,6.24814,6.24695,6.24787,9000000.0
2005-11-04 07:33:00,6.24749,6.24796,6.24679,6.24796,7000000.0
2005-11-04 07:34:00,6.24818,6.24818,6.24621,6.24621,18000000.0
2005-11-04 07:35:00,6.24625,6.2475,6.24625,6.2475,9000000.0
2005-11-04 07:36:00,6.24791,6.24825,6.24692,6.2476,13000000.0
2005-11-04 07:37:00,6.24703,6.2472,6.24666,6.24717,11000000.0
2005-11-04 07:38:00,6.24666,6.24786,6.24652,6.24693,11000000.0
2005-11-04 07:39:00,6.2464,6.24718,6.2455,6.2455,19000000.0
2005-11-04 07:40:00,6.24514,6.24841,6.24514,6.24841,11000000.0
2005-11-04 07:41:00,6.24727,6.2481,6.24717,6.2477,7000000.0
2005-11-04 07:42:00,6.24699,6.24815,6.24699,6.24761,13000000.0
2005-11-04 07:43:00,6.24773,6.2483,6.24715,6.24756,14000000.0
2005-11-04 07:44:00,6.24759,6.24786,6.24756,6.24773,10000000.0
2005-11-04 07:45:00,6.24795,6.24819,6.24789,6.24812,8000000.0
2005-11-04 07:46:00,6.24803,6.2484,6.24701,6.24804,13000000.0
2005-11-04 07:47:00,6.24779,6.24835,6.24658,6.24747,15000000.0
2005-11-04 07:48:00,6.24793,6.2487,6.24687,6.24734,13000000.0
2005-11-04 07:49:00,6.24763,6.24821,6.24692,6.24821,10000000.0
2005-11-04 07:50:00,6.24764,6.24841,6.24677,6.24677,17000000.0
2005-11-04 07:51:00,6.24687,6.24795,6.24687,6.24773,16000000.0
2005-11-04 07:52:00,6.24815,6.24815,6.24649,6.24649,13000000.0
2005-11-04 07:53:00,6.24648,6.24713,6.24646,6.24646,10000000.0
2005-11-04 07:54:00,6.24623,6.24781,6.24623,6.24781,11000000.0
2005-11-04 07:55:00,6.24774,6.24791,6.24755,6.24755,12000000.0
2005-11-04 07:56:00,6.24772,6.24788,6.24756,6.24756,13000000.0
2005-11-04 07:57:00,6.24783,6.24796,6.24697,6.24764,8000000.0
2005-11-04 07:58:00,6.2479,6.24806,6.24781,6.24784,14000000.0
2005-11-04 07:59:00,6.24796,6.24923,6.24786,6.24846,15000000.0
2005-11-04 08:00:00,6.24782,6.24875,6.24713,6.24792,10000000.0
2005-11-04 08:01:00,6.24932,6.24932,6.24746,6.24803,13000000.0
2005-11-04 08:02:00,6.24851,6.2493,6.24814,6.24852,14000000.0
2005-11-04 08:03:00,6.24928,6.25075,6.24916,6.25012,12000000.0
2005-11-04 08:04:00,6.24986,6.25018,6.24855,6.25003,16000000.0
2005-11-04 08:05:00,6.24951,6.24975,6.24849,6.24975,14000000.0
2005-11-04 08:06:00,6.25026,6.25052,6.24879,6.2499,19000000.0
2005-11-04 08:07:00,6.24938,6.24938,6.24732,6.24787,19000000.0
2005-11-04 08:08:00,6.2478,6.24809,6.24689,6.24809,11000000.0
2005-11-04 08:09:00,6.24762,6.24845,6.2472,6.2472,10000000.0
2005-11-04 08:10:00,6.24724,6.24746,6.24603,6.24708,16000000.0
2005-11-04 08:11:00,6.24687,6.24698,6.24583,6.24602,9000000.0
2005-11-04 08:12:00,6.24578,6.24605,6.24518,6.24518,10000000.0
2005-11-04 08:13:00,6.24443,6.24576,6.2443,6.24551,11000000.0
2005-11-04 08:14:00,6.24633,6.24633,6.24496,6.24534,12000000.0
2005-11-04 08:15:00,6.24627,6.24716,6.24579,6.24716,15000000.0
2005-11-04 08:16:00,6.24688,6.24808,6.24639,6.24639,14000000.0
2005-11-04 08:17:00,6.24598,6.24732,6.24598,6.24721,10000000.0
2005-11-04 08:18:00,6.24726,6.24726,6.24608,6.24608,9000000.0
2005-11-04 08:19:00,6.24623,6.24744,6.24623,6.2473,11000000.0
2005-11-04 08:20:00,6.24658,6.24783,6.24658,6.24729,11000000.0
2005-11-04 08:21:00,6.24663,6.24715,6.24513,6.24532,20000000.0
2005-11-04 08:22:00,6.24562,6.24642,6.24548,6.24582,8000000.0
2005-11-04 08:23:00,6.2459,6.24744,6.24534,6.24641,12000000.0
2005-11-04 08:24:00,6.2459,6.24631,6.24466,6.24589,13000000.0
2005-11-04 08:25:00,6.24574,6.24574,6.24436,6.24495,12000000.0
2005-11-04 08:26:00,6.24512,6.24558,6.24436,6.24536,13000000.0
2005-11-04 08:27:00,6.245,6.245,6.2442,6.24476,11000000.0
2005-11-04 08:28:00,6.24488,6.24553,6.24438,6.24553,8000000.0
2005-11-04 08:29:00,6.2455,6.24577,6.24479,6.24577,12000000.0
2005-11-04 08:30:00,6.24612,6.24612,6.24537,6.246,11000000.0
2005-11-04 08:31:00,6.24629,6.24697,6.24531,6.24697,10000000.0
2005-11-04 08:32:00,6.24615,6.24656,6.24483,6.24596,13000000.0
2005-11-04 08:33:00,6.24617,6.24617,6.24488,6.24488,11000000.0
2005-11-04 08:34:00,6.24555,6.24611,6.24464,6.24513,17000000.0
2005-11-04 08:35:00,6.24523,6.24543,6.24457,6.24498,11000000.0
2005-11-04 08:36:00,6.2449,6.24543,6.24444,6.24516,10000000.0
2005-11-04 08:37:00,6.24642,6.24642,6.244,6.244,9000000.0
2005-11-04 08:38:00,6.24422,6.24547,6.24351,6.24456,18000000.0
2005-11-04 08:39:00,6.24479,6.24492,6.24401,6.24457,8000000.0
2005-11-04 08:40:00,6.24428,6.24468,6.24389,6.24454,7000000.0
2005-11-04 08:41:00,6.24394,6.24475,6.24261,6.24466,16000000.0
2005-11-04 08:42:00,6.24391,6.24414,6.24218,6.24279,14000000.0
2005-11-04 08:43:00,6.24253,6.24304,6.24174,6.24304,12000000.0
2005-11-04 08:44:00,6.24333,6.24333,6.24191,6.2423,9000000.0
2005-11-04 08:45:00,6.24303,6.24472,6.2427,6.24404,18000000.0
2005-11-04 08:46:00,6.24445,6.24532,6.24328,6.24433,14000000.0
2005-11-04 08:47:00,6.24434,6.24434,6.24265,6.2432,18000000.0
2005-11-04 08:48:00,6.24329,6.24339,6.24254,6.24323,12000000.0
2005-11-04 08:49:00,6.24303,6.24398,6.24257,6.24305,14000000.0
2005-11-04 08:50:00,6.24295,6.24329,6.24225,6.24305,16000000.0
2005-11-04 08:51:00,6.24289,6.24315,6.24166,6.24315,21000000.0
2005-11-04 08:52:00,6.24325,6.24382,6.242,6.24305,20000000.0
2005-11-04 08:53:00,6.24321,6.24389,6.24281,6.24389,7000000.0
2005-11-04 08:54:00,6.24299,6.24391,6.24182,6.24345,17000000.0
2005-11-04 08:55:00,6.24309,6.24318,6.24213,6.24303,12000000.0
2005-11-04 08:56:00,6.24378,6.24424,6.24246,6.24299,17000000.0
2005-11-04 08:57:00,6.24262,6.24305,6.2414,6.24236,16000000.0
2005-11-04 08:58:00,6.24239,6.2424,6.24132,6.24199,12000000.0
2005-11-04 08:59:00,6.24179,6.24215,6.24018,6.24018,13000000.0
2005-11-04 09:00:00,6.24089,6.2423,6.24017,6.24229,17000000.0
2005-11-04 09:01:00,6.24256,6.24278,6.24145,6.24201,13000000.0
2005-11-04 09:02:00,6.24277,6.24305,6.24205,6.24205,8000000.0
2005-11-04 09:03:00,6.24315,6.24352,6.24197,6.24251,16000000.0
2005-11-04 09:04:00,6.24313,6.24313,6.24118,6.24118,8000000.0
2005-11-04 09:05:00,6.24069,6.24313,6.24069,6.24236,11000000.0
2005-11-04 09:06:00,6.24358,6.24422,6.24358,6.24407,10000000.0
2005-11-04 09:07:00,6.24399,6.24566,6.24399,6.2452,10000000.0
2005-11-04 09:08:00,6.24538,6.24616,6.2441,6.2441,19000000.0
2005-11-04 09:09:00,6.24386,6.24511,6.24341,6.24406,16000000.0
2005-11-04 09:10:00,6.24461,6.24575,6.24442,6.24575,8000000.0
2005-11-04 09:11:00,6.24655,6.24662,6.24499,6.24591,11000000.0
2005-11-04 09:12:00,6.24645,6.24684,6.24518,6.24672,16000000.0
2005-11-04 09:13:00,6.24615,6.24712,6.24529,6.24633,15000000.0
2005-11-04 09:14:00,6.24604,6.24706,6.24604,6.2463,17000000.0
2005-11-04 09:15:00,6.24662,6.24662,6.24505,6.24555,12000000.0
2005-11-04 09:16:00,6.24381,6.24381,6.22846,6.24312,14000000.0
2005-11-04 09:17:00,6.24648,6.24648,6.2456,6.24564,14000000.0
2005-11-04 09:18:00,6.24664,6.24664,6.24462,6.24587,18000000.0
2005-11-04 09:19:00,6.24615,6.24615,6.24365,6.24518,14000000.0
2005-11-04 09:20:00,6.24598,6.24598,6.24355,6.24355,18000000.0
2005-11-04 09:21:00,6.2432,6.24366,6.24248,6.24248,17000000.0
2005-11-04 09:22:00,6.24243,6.24393,6.24243,6.24393,13000000.0
2005-11-04 09:23:00,6.24363,6.24366,6.2426,6.24322,12000000.0
2005-11-04 09:24:00,6.24375,6.24442,6.24243,6.24442,14000000.0
2005-11-04 09:25:00,6.24388,6.24594,6.24388,6.24594,9000000.0
2005-11-04 09:26:00,6.24617,6.24643,6.24486,6.24633,13000000.0
2005-11-04 09:27:00,6.24569,6.24569,6.24421,6.24463,13000000.0
2005-11-04 09:28:00,6.2443,6.24606,6.24428,6.24546,19000000.0
2005-11-04 09:29:00,6.24563,6.24629,6.2452,6.24586,14000000.0
2005-11-04 09:30:00,6.24588,6.24623,6.24545,6.24602,15000000.0
2005-11-04 09:31:00,6.24549,6.24823,6.24548,6.24723,11000000.0
2005-11-04 09:32:00,6.24678,6.24759,6.24669,6.24759,16000000.0
2005-11-04 09:33:00,6.24703,6.24803,6.24695,6.24803,9000000.0
2005-11-04 09:34:00,6.24807,6.24807,6.24639,6.24716,18000000.0
2005-11-04 09:35:00,6.24725,6.24725,6.24588,6.24651,14000000.0
2005-11-04 09:36:00,6.2465,6.24782,6.24635,6.24738,16000000.0
2005-11-04 09:37:00,6.24734,6.24788,6.24649,6.24693,20000000.0
2005-11-04 09:38:00,6.24679,6.24709,6.24585,6.24585,19000000.0
2005-11-04 09:39:00,6.24646,6.24667,6.24555,6.24667,16000000.0
2005-11-04 09:40:00,6.24625,6.24657,6.24475,6.24657,12000000.0
2005-11-04 09:41:00,6.24655,6.24695,6.24556,6.24556,18000000.0
2005-11-04 09:42:00,6.24505,6.24522,6.2441,6.24485,16000000.0
2005-11-04 09:43:00,6.24432,6.24489,6.24351,6.24372,15000000.0
2005-11-04 09:44:00,6.2435,6.24385,6.24295,6.24373,13000000.0
2005-11-04 09:45:00,6.24388,6.24489,6.24314,6.24473,13000000.0
2005-11-04 09:46:00,6.24542,6.24597,6.24367,6.24504,17000000.0
2005-11-04 09:47:00,6.24459,6.2449,6.24356,6.24476,13000000.0
2005-11-04 09:48:00,6.24498,6.24502,6.24391,6.24409,16000000.0
2005-11-04 09:49:00,6.24409,6.24518,6.24336,6.24451,17000000.0
2005-11-04 09:50:00,6.24429,6.2448,6.24349,6.24363,12000000.0
2005-11-04 09:51:00,6.24338,6.24357,6.24228,6.24295,16000000.0
2005-11-04 09:52:00,6.24346,6.24479,6.24346,6.24369,16000000.0
2005-11-04 09:53:00,6.24311,6.24487,6.24311,6.24476,15000000.0
2005-11-04 09:54:00,6.24448,6.24575,6.24383,6.24575,15000000.0
2005-11-04 09:55:00,6.24632,6.24684,6.24564,6.24645,15000000.0
2005-11-04 09:56:00,6.24636,6.24707,6.24563,6.24627,17000000.0
2005-11-04 09:57:00,6.24623,6.24663,6.24513,6.24583,12000000.0
2005-11-04 09:58:00,6.24497,6.2462,6.24472,6.2458,14000000.0
2005-11-04 09:59:00,6.24548,6.2464,6.24541,6.24637,10000000.0
2005-11-04 10:00:00,6.24674,6.24674,6.24432,6.24633,11000000.0
2005-11-04 10:01:00,6.24593,6.24664,6.2451,6.24571,24000000.0
2005-11-04 10:02:00,6.24683,6.24731,6.24539,6.2472,14000000.0
2005-11-04 10:03:00,6.24756,6.24773,6.24577,6.24634,16000000.0
2005-11-04 10:04:00,6.24629,6.2483,6.24629,6.24828,10000000.0
2005-11-04 10:05:00,6.2492,6.24934,6.24776,6.24836,10000000.0
2005-11-04 10:06:00,6.24909,6.24985,6.24821,6.24821,9000000.0
2005-11-04 10:07:00,6.24825,6.24973,6.24825,6.2493,11000000.0
2005-11-04 10:08:00,6.24952,6.24973,6.24867,6.24937,9000000.0
2005-11-04 10:09:00,6.24926,6.24926,6.24787,6.24848,11000000.0
2005-11-04 10:10:00,6.24832,6.24929,6.24832,6.24929,15000000.0
2005-11-04 10:11:00,6.24912,6.24987,6.24828,6.24877,16000000.0
2005-11-04 10:12:00,6.24782,6.24854,6.24748,6.24836,19000000.0
2005-11-04 10:13:00,6.24849,6.24893,6.24773,6.24773,9000000.0
2005-11-04 10:14:00,6.24814,6.24821,6.24617,6.24718,11000000.0
2005-11-04 10:15:00,6.2472,6.24781,6.24677,6.24781,8000000.0
2005-11-04 10:16:00,6.24778,6.24778,6.2467,6.24778,17000000.0
2005-11-04 10:17:00,6.24777,6.24777,6.24562,6.24632,16000000.0
2005-11-04 10:18:00,6.24636,6.24675,6.24513,6.24634,16000000.0
2005-11-04 10:19:00,6.24664,6.24664,6.24527,6.24612,17000000.0
2005-11-04 10:20:00,6.2461,6.24623,6.2453,6.24621,16000000.0
2005-11-04 10:21:00,6.24549,6.24549,6.2427,6.24295,7000000.0
2005-11-04 10:22:00,6.24313,6.24313,6.24103,6.24259,10000000.0
2005-11-04 10:23:00,6.2429,6.24754,6.24253,6.24754,14000000.0
2005-11-04 10:24:00,6.24664,6.24664,6.24301,6.24408,13000000.0
2005-11-04 10:25:00,6.24354,6.24382,6.24249,6.24361,12000000.0
2005-11-04 10:26:00,6.24292,6.24313,6.24184,6.24313,11000000.0
2005-11-04 10:27:00,6.24269,6.24279,6.24138,6.24149,13000000.0
2005-11-04 10:28:00,6.24224,6.24224,6.24033,6.24075,13000000.0
2005-11-04 10:29:00,6.2413,6.24227,6.24089,6.24097,11000000.0
2005-11-04 10:30:00,6.24041,6.24041,6.23918,6.23934,9000000.0
2005-11-04 10:31:00,6.23967,6.24002,6.23791,6.23895,16000000.0
2005-11-04 10:32:00,6.23901,6.23918,6.23767,6.23898,9000000.0
2005-11-04 10:33:00,6.23938,6.23997,6.23879,6.2398,12000000.0
2005-11-04 10:34:00,6.24052,6.24141,6.24017,6.24141,11000000.0
2005-11-04 10:35:00,6.24159,6.24159,6.23903,6.24035,17000000.0
2005-11-04 10:36:00,6.24025,6.2408,6.23981,6.24014,10000000.0
2005-11-04 10:37:00,6.2401,6.24072,6.23972,6.23996,15000000.0
2005-11-04 10:38:00,6.24077,6.24089,6.23894,6.24043,17000000.0
2005-11-04 10:39:00,6.24112,6.24112,6.23971,6.24061,13000000.0
2005-11-04 10:40:00,6.24139,6.24182,6.24055,6.24182,10000000.0
2005-11-04 10:41:00,6.24222,6.24225,6.24053,6.24134,15000000.0
2005-11-04 10:42:00,6.24144,6.2416,6.24093,6.24123,12000000.0
2005-11-04 10:43:00,6.24076,6.24134,6.24006,6.24134,13000000.0
2005-11-04 10:44:00,6.2408,6.24089,6.23975,6.24035,12000000.0
2005-11-04 10:45:00,6.24023,6.24119,6.23938,6.24109,13000000.0
2005-11-04 10:46:00,6.24082,6.24082,6.2391,6.23974,13000000.0
2005-11-04 10:47:00,6.2396,6.2396,6.23872,6.23908,7000000.0
2005-11-04 10:48:00,6.2394,6.24087,6.2384,6.24087,12000000.0
2005-11-04 10:49:00,6.24094,6.24115,6.23998,6.24071,10000000.0
2005-11-04 10:50:00,6.24099,6.24166,6.24036,6.24081,14000000.0
2005-11-04 10:51:00,6.24115,6.2412,6.23966,6.23966,11000000.0
2005-11-04 10:52:00,6.24041,6.24105,6.23901,6.24048,20000000.0
2005-11-04 10:53:00,6.23927,6.2401,6.23901,6.2398,9000000.0
2005-11-04 10:54:00,6.24009,6.24077,6.23858,6.23914,18000000.0
2005-11-04 10:55:00,6.2394,6.24036,6.2394,6.23991,10000000.0
2005-11-04 10:56:00,6.24031,6.24086,6.2401,6.24029,11000000.0
2005-11-04 10:57:00,6.2399,6.24039,6.23964,6.24002,8000000.0
2005-11-04 10:58:00,6.23963,6.24037,6.23922,6.23993,10000000.0
2005-11-04 10:59:00,6.24055,6.2407,6.23921,6.24006,10000000.0
2005-11-04 11:00:00,6.23943,6.23943,6.23846,6.23917,15000000.0
2005-11-04 11:01:00,6.23922,6.23985,6.23871,6.23985,12000000.0
2005-11-04 11:02:00,6.24036,6.24036,6.2394,6.2402,8000000.0
2005-11-04 11:03:00,6.24058,6.24058,6.23941,6.24014,11000000.0
2005-11-04 11:04:00,6.24011,6.24061,6.23955,6.24044,15000000.0
2005-11-04 11:05:00,6.24015,6.2408,6.23963,6.24044,17000000.0
2005-11-04 11:06:00,6.24041,6.24136,6.23955,6.24088,12000000.0
2005-11-04 11:07:00,6.24101,6.24177,6.24065,6.24084,11000000.0
2005-11-04 11:08:00,6.23947,6.24052,6.23936,6.24052,22000000.0
2005-11-04 11:09:00,6.2403,6.24075,6.23986,6.24003,9000000.0
2005-11-04 11:10:00,6.23974,6.24063,6.23932,6.23995,16000000.0
2005-11-04 11:11:00,6.23979,6.24103,6.2397,6.24093,7000000.0
2005-11-04 11:12:00,6.24115,6.24144,6.24026,6.24076,15000000.0
2005-11-04 11:13:00,6.24122,6.24129,6.24039,6.24102,11000000.0
2005-11-04 11:14:00,6.24082,6.24191,6.24063,6.24146,18000000.0
2005-11-04 11:15:00,6.24242,6.24295,6.24138,6.24267,11000000.0
2005-11-04 11:16:00,6.2427,6.24313,6.24199,6.24253,13000000.0
2005-11-04 11:17:00,6.24263,6.24333,6.24201,6.24224,13000000.0
2005-11-04 11:18:00,6.24182,6.24289,6.24121,6.24201,9000000.0
2005-11-04 11:19:00,6.24248,6.2429,6.24171,6.24184,17000000.0
2005-11-04 11:20:00,6.24195,6.24374,6.24195,6.24298,14000000.0
2005-11-04 11:21:00,6.24293,6.24373,6.24261,6.24276,14000000.0
2005-11-04 11:22:00,6.24302,6.24385,6.24276,6.24372,22000000.0
2005-11-04 11:23:00,6.24413,6.24443,6.2428,6.24365,8000000.0
2005-11-04 11:24:00,6.24317,6.24353,6.24233,6.24322,18000000.0
2005-11-04 11:25:00,6.2429,6.24345,6.24242,6.24345,9000000.0
2005-11-04 11:26:00,6.24241,6.24354,6.24157,6.2429,15000000.0
2005-11-04 11:27:00,6.24306,6.24415,6.24297,6.24415,10000000.0
2005-11-04 11:28:00,6.24419,6.24434,6.24286,6.2435,13000000.0
2005-11-04 11:29:00,6.24269,6.24367,6.24232,6.24342,17000000.0
2005-11-04 11:30:00,6.24328,6.24354,6.24144,6.24271,13000000.0
2005-11-04 11:31:00,6.24297,6.24531,6.24297,6.24418,12000000.0
2005-11-04 11:32:00,6.24415,6.24507,6.24384,6.2442,20000000.0
2005-11-04 11:33:00,6.24347,6.24469,6.24148,6.24416,16000000.0
2005-11-04 11:34:00,6.24546,6.24581,6.24461,6.24578,13000000.0
2005-11-04 11:35:00,6.24662,6.24733,6.24573,6.24733,14000000.0
2005-11-04 11:36:00,6.24753,6.24753,6.24648,6.24746,11000000.0
2005-11-04 11:37:00,6.24688,6.24717,6.24625,6.24633,16000000.0
2005-11-04 11:38:00,6.24638,6.24706,6.24602,6.24681,8000000.0
2005-11-04 11:39:00,6.24654,6.24716,6.24593,6.24716,11000000.0
2005-11-04 11:40:00,6.24728,6.24728,6.24573,6.24716,12000000.0
2005-11-04 11:41:00,6.24663,6.24766,6.24643,6.24679,10000000.0
2005-11-04 11:42:00,6.24658,6.2475,6.24639,6.24742,10000000.0
2005-11-04 11:43:00,6.24814,6.24814,6.24672,6.24735,17000000.0
2005-11-04 11:44:00,6.24666,6.24735,6.24599,6.24699,15000000.0
2005-11-04 11:45:00,6.2471,6.24725,6.24586,6.24663,16000000.0
2005-11-04 11:46:00,6.24672,6.24692,6.24611,6.24646,7000000.0
2005-11-04 11:47:00,6.24644,6.24706,6.24539,6.24631,16000000.0
2005-11-04 11:48:00,6.2463,6.24706,6.24563,6.24586,13000000.0
2005-11-04 11:49:00,6.24607,6.24617,6.24484,6.24497,10000000.0
2005-11-04 11:50:00,6.24553,6.24568,6.24489,6.24523,12000000.0
2005-11-04 11:51:00,6.24427,6.24439,6.24164,6.24411,14000000.0
2005-11-04 11:52:00,6.24371,6.24462,6.24074,6.24458,18000000.0
2005-11-04 11:53:00,6.24495,6.24543,6.24423,6.24522,16000000.0
2005-11-04 11:54:00,6.24549,6.24549,6.24451,6.24503,8000000.0
2005-11-04 11:55:00,6.24467,6.24481,6.24304,6.24481,8000000.0
2005-11-04 11:56:00,6.24553,6.2457,6.24241,6.24494,8000000.0
2005-11-04 11:57:00,6.24547,6.2458,6.24492,6.24492,11000000.0
2005-11-04 11:58:00,6.24366,6.24458,6.24123,6.24458,14000000.0
2005-11-04 11:59:00,6.24506,6.24506,6.24204,6.24428,11000000.0
2005-11-04 12:00:00,6.24442,6.24471,6.24371,6.24396,15000000.0
2005-11-04 12:01:00,6.24388,6.24439,6.24273,6.24395,13000000.0
2005-11-04 12:02:00,6.24374,6.24374,6.24103,6.24316,15000000.0
2005-11-04 12:03:00,6.24108,6.24176,6.24051,6.24051,11000000.0
2005-11-04 12:04:00,6.24021,6.24187,6.23993,6.24187,9000000.0
2005-11-04 12:05:00,6.24117,6.24179,6.24117,6.24163,9000000.0
2005-11-04 12:06:00,6.24185,6.24267,6.24113,6.24208,15000000.0
2005-11-04 12:07:00,6.24252,6.24289,6.24187,6.24256,11000000.0
2005-11-04 12:08:00,6.24273,6.24353,6.24273,6.24353,8000000.0
2005-11-04 12:09:00,6.24295,6.24354,6.24148,6.24273,18000000.0
2005-11-04 12:10:00,6.24284,6.24332,6.24225,6.24301,14000000.0
2005-11-04 12:11:00,6.24309,6.24335,6.24186,6.24186,9000000.0
2005-11-04 12:12:00,6.24276,6.2437,6.24237,6.24237,18000000.0
2005-11-04 12:13:00,6.24305,6.24391,6.24275,6.24373,12000000.0
2005-11-04 12:14:00,6.24379,6.24379,6.24057,6.24338,10000000.0
2005-11-04 12:15:00,6.24419,6.24458,6.24364,6.24438,8000000.0
2005-11-04 12:16:00,6.24435,6.24477,6.24353,6.24406,14000000.0
2005-11-04 12:17:00,6.24351,6.24491,6.24068,6.24443,13000000.0
2005-11-04 12:18:00,6.24474,6.24493,6.24396,6.24493,10000000.0
2005-11-04 12:19:00,6.24387,6.24443,6.24373,6.24427,11000000.0
2005-11-04 12:20:00,6.24453,6.24453,6.24329,6.24383,8000000.0
2005-11-04 12:21:00,6.24383,6.24424,6.24284,6.2437,20000000.0
2005-11-04 12:22:00,6.24368,6.24454,6.24281,6.24417,14000000.0
2005-11-04 12:23:00,6.24439,6.24468,6.24325,6.24468,11000000.0
2005-11-04 12:24:00,6.2438,6.24505,6.24327,6.2444,17000000.0
2005-11-04 12:25:00,6.243,6.24431,6.243,6.24362,12000000.0
2005-11-04 12:26:00,6.24281,6.24411,6.24266,6.24411,7000000.0
2005-11-04 12:27:00,6.24392,6.24408,6.24299,6.24371,7000000.0
2005-11-04 12:28:00,6.24399,6.24433,6.24126,6.24186,19000000.0
2005-11-04 12:29:00,6.24246,6.24477,6.24246,6.24373,12000000.0
2005-11-04 12:30:00,6.24392,6.24452,6.24312,6.24374,10000000.0
2005-11-04 12:31:00,6.2439,6.24443,6.2431,6.24425,12000000.0
2005-11-04 12:32:00,6.24434,6.24493,6.24369,6.24408,12000000.0
2005-11-04 12:33:00,6.24427,6.24458,6.24355,6.24393,15000000.0
2005-11-04 12:34:00,6.24472,6.24501,6.24365,6.24418,12000000.0
2005-11-04 12:35:00,6.24429,6.24591,6.24403,6.24591,12000000.0
2005-11-04 12:36:00,6.24444,6.24578,6.24403,6.2443,15000000.0
2005-11-04 12:37:00,6.24542,6.24576,6.24339,6.24505,8000000.0
2005-11-04 12:38:00,6.24454,6.24454,6.24236,6.2444,15000000.0
2005-11-04 12:39:00,6.24412,6.24547,6.24377,6.24547,14000000.0
2005-11-04 12:40:00,6.24501,6.24612,6.2439,6.24612,18000000.0
2005-11-04 12:41:00,6.24604,6.24609,6.2445,6.24487,11000000.0
2005-11-04 12:42:00,6.24455,6.2457,6.24455,6.24518,17000000.0
2005-11-04 12:43:00,6.2443,6.24519,6.24389,6.2445,11000000.0
2005-11-04 12:44:00,6.24543,6.24549,6.24428,6.24428,13000000.0
2005-11-04 12:45:00,6.24464,6.24464,6.2431,6.24445,10000000.0
2005-11-04 12:46:00,6.24454,6.2454,6.24391,6.24464,20000000.0
2005-11-04 12:47:00,6.24446,6.24453,6.24254,6.24313,10000000.0
2005-11-04 12:48:00,6.24382,6.24503,6.24338,6.24338,10000000.0
2005-11-04 12:49:00,6.24287,6.24358,6.24209,6.24246,15000000.0
2005-11-04 12:50:00,6.24261,6.24363,6.24219,6.24363,14000000.0
2005-11-04 12:51:00,6.24365,6.24365,6.23909,6.24355,14000000.0
2005-11-04 12:52:00,6.24391,6.24391,6.24277,6.24279,9000000.0
2005-11-04 12:53:00,6.24291,6.24291,6.23909,6.2424,9000000.0
2005-11-04 12:54:00,6.24253,6.24383,6.24251,6.24349,20000000.0
2005-11-04 12:55:00,6.2435,6.2435,6.2417,6.24204,12000000.0
2005-11-04 12:56:00,6.24137,6.24291,6.24137,6.2422,7000000.0
2005-11-04 12:57:00,6.24226,6.24288,6.24128,6.2419,13000000.0
2005-11-04 12:58:00,6.24158,6.24218,6.24086,6.24142,16000000.0
2005-11-04 12:59:00,6.24178,6.24316,6.23872,6.24127,14000000.0
2005-11-04 13:00:00,6.24128,6.242,6.24035,6.24183,12000000.0
2005-11-04 13:01:00,6.242,6.24254,6.24103,6.24237,17000000.0
2005-11-04 13:02:00,6.24275,6.24294,6.24222,6.24237,10000000.0
2005-11-04 13:03:00,6.24191,6.24223,6.23404,6.24223,22000000.0
2005-11-04 13:04:00,6.24381,6.24381,6.24264,6.24343,20000000.0
2005-11-04 13:05:00,6.24302,6.24395,6.24028,6.24329,14000000.0
2005-11-04 13:06:00,6.24367,6.24562,6.24367,6.24562,17000000.0
2005-11-04 13:07:00,6.24581,6.2461,6.24263,6.24263,22000000.0
2005-11-04 13:08:00,6.23836,6.2439,6.23836,6.2439,12000000.0
2005-11-04 13:09:00,6.24492,6.24496,6.24382,6.24475,12000000.0
2005-11-04 13:10:00,6.2448,6.24503,6.24379,6.24416,20000000.0
2005-11-04 13:11:00,6.24421,6.24513,6.24399,6.24511,12000000.0
2005-11-04 13:12:00,6.24479,6.24479,6.24345,6.2443,16000000.0
2005-11-04 13:13:00,6.24349,6.24369,6.24253,6.24291,14000000.0
2005-11-04 13:14:00,6.24267,6.24267,6.2397,6.24131,17000000.0
2005-11-04 13:15:00,6.24048,6.24048,6.23938,6.23975,7000000.0
2005-11-04 13:16:00,6.24069,6.24147,6.24024,6.24147,9000000.0
2005-11-04 13:17:00,6.24088,6.24223,6.24088,6.24096,15000000.0
2005-11-04 13:18:00,6.24078,6.2414,6.23903,6.24067,17000000.0
2005-11-04 13:19:00,6.2409,6.2409,6.23922,6.24017,15000000.0
2005-11-04 13:20:00,6.23937,6.24008,6.23889,6.24002,12000000.0
2005-11-04 13:21:00,6.24014,6.24031,6.23867,6.23887,24000000.0
2005-11-04 13:22:00,6.23983,6.24065,6.2384,6.24065,12000000.0
2005-11-04 13:23:00,6.24041,6.24116,6.23958,6.24037,12000000.0
2005-11-04 13:24:00,6.24075,6.24143,6.23708,6.24079,18000000.0
2005-11-04 13:25:00,6.24085,6.24173,6.24039,6.24065,12000000.0
2005-11-04 13:26:00,6.24103,6.24175,6.24067,6.24112,12000000.0
2005-11-04 13:27:00,6.24158,6.24192,6.24063,6.24143,9000000.0
2005-11-04 13:28:00,6.24095,6.24137,6.24027,6.24137,15000000.0
2005-11-04 13:29:00,6.23978,6.24102,6.23906,6.241,14000000.0
2005-11-04 13:30:00,6.24061,6.24089,6.23988,6.24087,11000000.0
2005-11-04 13:31:00,6.24153,6.24153,6.24013,6.24128,11000000.0
2005-11-04 13:32:00,6.24145,6.24163,6.23957,6.23957,8000000.0
2005-11-04 13:33:00,6.23807,6.23963,6.23349,6.23759,14000000.0
2005-11-04 13:34:00,6.23843,6.24047,6.23843,6.24047,11000000.0
2005-11-04 13:35:00,6.23999,6.2412,6.23999,6.24022,16000000.0
2005-11-04 13:36:00,6.24063,6.24212,6.24063,6.24153,8000000.0
2005-11-04 13:37:00,6.24142,6.24154,6.24,6.24117,17000000.0
2005-11-04 13:38:00,6.24138,6.24144,6.24064,6.24078,14000000.0
2005-11-04 13:39:00,6.24127,6.24182,6.24082,6.24176,10000000.0
2005-11-04 13:40:00,6.24113,6.24153,6.24015,6.2412,8000000.0
2005-11-04 13:41:00,6.2406,6.2406,6.23479,6.23479,11000000.0
2005-11-04 13:42:00,6.23553,6.24172,6.2351,6.24172,14000000.0
2005-11-04 13:43:00,6.2423,6.24246,6.24175,6.24218,11000000.0
2005-11-04 13:44:00,6.24343,6.2435,6.2424,6.2434,11000000.0
2005-11-04 13:45:00,6.24341,6.24362,6.24266,6.24324,14000000.0
2005-11-04 13:46:00,6.23984,6.24258,6.23599,6.24258,11000000.0
2005-11-04 13:47:00,6.24402,6.24492,6.24344,6.24469,13000000.0
2005-11-04 13:48:00,6.2442,6.2446,6.24305,6.24397,14000000.0
2005-11-04 13:49:00,6.2441,6.24492,6.24396,6.24427,12000000.0
2005-11-04 13:50:00,6.24404,6.24482,6.24404,6.24436,16000000.0
2005-11-04 13:51:00,6.24503,6.24566,6.24435,6.2455,14000000.0
2005-11-04 13:52:00,6.24514,6.24601,6.24494,6.24577,10000000.0
2005-11-04 13:53:00,6.24589,6.24623,6.24495,6.24495,10000000.0
2005-11-04 13:54:00,6.2459,6.24661,6.24551,6.24661,8000000.0
2005-11-04 13:55:00,6.24401,6.24479,6.23602,6.24479,13000000.0
2005-11-04 13:56:00,6.24693,6.2471,6.24578,6.24673,17000000.0
2005-11-04 13:57:00,6.24693,6.24774,6.24627,6.24774,13000000.0
2005-11-04 13:58:00,6.24734,6.24793,6.24665,6.24793,7000000.0
2005-11-04 13:59:00,6.24781,6.24813,6.2472,6.24813,9000000.0
2005-11-04 14:00:00,6.24855,6.24861,6.24613,6.24686,7000000.0
2005-11-04 14:01:00,6.24741,6.24834,6.24731,6.24834,11000000.0
2005-11-04 14:02:00,6.24787,6.2485,6.24719,6.24807,19000000.0
2005-11-04 14:03:00,6.24785,6.24799,6.24686,6.24745,13000000.0
2005-11-04 14:04:00,6.24748,6.24808,6.24641,6.24709,22000000.0
2005-11-04 14:05:00,6.24719,6.24732,6.24613,6.24724,17000000.0
2005-11-04 14:06:00,6.24736,6.24736,6.24385,6.24589,11000000.0
2005-11-04 14:07:00,6.24631,6.24649,6.24568,6.24603,9000000.0
2005-11-04 14:08:00,6.24579,6.24672,6.24579,6.24643,11000000.0
2005-11-04 14:09:00,6.24589,6.247,6.24544,6.247,12000000.0
2005-11-04 14:10:00,6.24695,6.24745,6.24632,6.24678,13000000.0
2005-11-04 14:11:00,6.24754,6.24754,6.2457,6.24573,14000000.0
2005-11-04 14:12:00,6.24691,6.24719,6.24624,6.24624,11000000.0
2005-11-04 14:13:00,6.24689,6.24689,6.24593,6.24597,11000000.0
2005-11-04 14:14:00,6.24582,6.24633,6.24555,6.24628,7000000.0
2005-11-04 14:15:00,6.24641,6.24689,6.24602,6.24602,14000000.0
2005-11-04 14:16:00,6.24558,6.24673,6.24447,6.24447,13000000.0
2005-11-04 14:17:00,6.24333,6.24397,6.23489,6.23489,22000000.0
2005-11-04 14:18:00,6.23651,6.24291,6.23651,6.24291,15000000.0
2005-11-04 14:19:00,6.24375,6.2448,6.24328,6.24328,12000000.0
2005-11-04 14:20:00,6.24272,6.24427,6.24272,6.24427,7000000.0
2005-11-04 14:21:00,6.24467,6.24467,6.2433,6.24456,13000000.0
2005-11-04 14:22:00,6.24489,6.24529,6.24454,6.24529,8000000.0
2005-11-04 14:23:00,6.2447,6.24498,6.24405,6.24405,11000000.0
2005-11-04 14:24:00,6.24431,6.2451,6.24395,6.2445,13000000.0
2005-11-04 14:25:00,6.24528,6.24588,6.24479,6.24527,15000000.0
2005-11-04 14:26:00,6.24486,6.24493,6.24408,6.24436,8000000.0
2005-11-04 14:27:00,6.24523,6.24569,6.24509,6.24568,10000000.0
2005-11-04 14:28:00,6.2462,6.2468,6.24499,6.24522,11000000.0
2005-11-04 14:29:00,6.24646,6.24646,6.24475,6.24621,21000000.0
2005-11-04 14:30:00,6.24679,6.24708,6.24469,6.24632,11000000.0
2005-11-04 14:31:00,6.24688,6.24728,6.24599,6.24728,17000000.0
2005-11-04 14:32:00,6.24712,6.24716,6.24614,6.24614,15000000.0
2005-11-04 14:33:00,6.24622,6.24738,6.24619,6.24738,8000000.0
2005-11-04 14:34:00,6.2476,6.24767,6.24625,6.24688,9000000.0
2005-11-04 14:35:00,6.24628,6.24644,6.24535,6.24644,11000000.0
2005-11-04 14:36:00,6.24576,6.24617,6.24431,6.24585,15000000.0
2005-11-04 14:37:00,6.2462,6.24666,6.24503,6.24604,8000000.0
2005-11-04 14:38:00,6.2467,6.2467,6.24527,6.24579,10000000.0
2005-11-04 14:39:00,6.24576,6.24633,6.24483,6.24483,19000000.0
2005-11-04 14:40:00,6.24544,6.24604,6.24457,6.24457,15000000.0
2005-11-04 14:41:00,6.24461,6.2458,6.24402,6.24556,15000000.0
2005-11-04 14:42:00,6.24565,6.24566,6.24447,6.24509,17000000.0
2005-11-04 14:43:00,6.24541,6.24546,6.24403,6.24443,15000000.0
2005-11-04 14:44:00,6.24468,6.24485,6.24313,6.24485,15000000.0
2005-11-04 14:45:00,6.24539,6.24556,6.24409,6.24517,9000000.0
2005-11-04 14:46:00,6.24549,6.24589,6.2444,6.24457,11000000.0
2005-11-04 14:47:00,6.24434,6.24565,6.24416,6.24557,12000000.0
2005-11-04 14:48:00,6.24436,6.24565,6.24436,6.24495,12000000.0
2005-11-04 14:49:00,6.24423,6.24607,6.24416,6.24607,12000000.0
2005-11-04 14:50:00,6.24494,6.24615,6.24457,6.24561,15000000.0
2005-11-04 14:51:00,6.24523,6.24615,6.24505,6.24509,10000000.0
2005-11-04 14:52:00,6.24523,6.24523,6.24369,6.24468,13000000.0
2005-11-04 14:53:00,6.24447,6.24502,6.24394,6.24471,13000000.0
2005-11-04 14:54:00,6.24575,6.24575,6.24264,6.24424,9000000.0
2005-11-04 14:55:00,6.24473,6.24569,6.24425,6.24525,16000000.0
2005-11-04 14:56:00,6.24473,6.24562,6.24433,6.245,15000000.0
2005-11-04 14:57:00,6.24458,6.24517,6.24374,6.24452,15000000.0
2005-11-04 14:58:00,6.24397,6.24488,6.24371,6.24392,11000000.0
2005-11-04 14:59:00,6.24444,6.24444,6.24265,6.24374,14000000.0
2005-11-04 15:00:00,6.24441,6.24446,6.24337,6.24382,18000000.0
2005-11-04 15:01:00,6.24395,6.24596,6.24317,6.24596,12000000.0
2005-11-04 15:02:00,6.24605,6.24608,6.24466,6.24533,7000000.0
2005-11-04 15:03:00,6.24565,6.24565,6.24079,6.2429,18000000.0
2005-11-04 15:04:00,6.24417,6.24488,6.24089,6.24488,21000000.0
2005-11-04 15:05:00,6.24588,6.24588,6.24443,6.24563,13000000.0
2005-11-04 15:06:00,6.24669,6.24697,6.24551,6.24637,14000000.0
2005-11-04 15:07:00,6.24667,6.24726,6.24548,6.24726,22000000.0
2005-11-04 15:08:00,6.24705,6.24705,6.24619,6.24657,10000000.0
2005-11-04 15:09:00,6.24583,6.24681,6.2453,6.24657,9000000.0
2005-11-04 15:10:00,6.24651,6.247,6.24537,6.247,14000000.0
2005-11-04 15:11:00,6.24739,6.24813,6.24677,6.24806,12000000.0
2005-11-04 15:12:00,6.24749,6.24847,6.24739,6.24805,13000000.0
2005-11-04 15:13:00,6.24808,6.24833,6.24711,6.24776,12000000.0
2005-11-04 15:14:00,6.248,6.24835,6.24729,6.24835,10000000.0
2005-11-04 15:15:00,6.24839,6.24914,6.24725,6.24725,16000000.0
2005-11-04 15:16:00,6.24826,6.2488,6.24713,6.24837,15000000.0
2005-11-04 15:17:00,6.24839,6.24856,6.2471,6.24731,14000000.0
2005-11-04 15:18:00,6.24763,6.24895,6.24723,6.24895,12000000.0
2005-11-04 15:19:00,6.25037,6.25104,6.24959,6.25033,11000000.0
2005-11-04 15:20:00,6.25103,6.25242,6.25083,6.25187,14000000.0
2005-11-04 15:21:00,6.25165,6.25212,6.25031,6.25034,14000000.0
2005-11-04 15:22:00,6.24936,6.2509,6.24931,6.24931,10000000.0
2005-11-04 15:23:00,6.2502,6.25121,6.24984,6.25011,11000000.0
2005-11-04 15:24:00,6.25029,6.25029,6.24875,6.24931,10000000.0
2005-11-04 15:25:00,6.24834,6.24949,6.24749,6.24918,16000000.0
2005-11-04 15:26:00,6.24854,6.24952,6.24735,6.24918,15000000.0
2005-11-04 15:27:00,6.24979,6.25018,6.24838,6.24908,10000000.0
2005-11-04 15:28:00,6.24958,6.25085,6.24958,6.25045,11000000.0
2005-11-04 15:29:00,6.25087,6.25465,6.25087,6.25363,19000000.0
2005-11-04 15:30:00,6.25331,6.25341,6.24581,6.24581,10000000.0
2005-11-04 15:31:00,6.24452,6.24452,6.24013,6.24189,14000000.0
2005-11-04 15:32:00,6.23997,6.23997,6.23563,6.2358,12000000.0
2005-11-04 15:33:00,6.23626,6.24366,6.23626,6.24235,20000000.0
2005-11-04 15:34:00,6.24376,6.24577,6.2428,6.24511,12000000.0
2005-11-04 15:35:00,6.24736,6.25003,6.24644,6.24819,12000000.0
2005-11-04 15:36:00,6.24658,6.24697,6.24473,6.24483,10000000.0
2005-11-04 15:37:00,6.24274,6.24306,6.2402,6.2402,10000000.0
2005-11-04 15:38:00,6.23955,6.23955,6.23771,6.23822,13000000.0
2005-11-04 15:39:00,6.23816,6.23837,6.23519,6.23532,7000000.0
2005-11-04 15:40:00,6.23696,6.23754,6.23606,6.23698,10000000.0
2005-11-04 15:41:00,6.23677,6.23677,6.23186,6.23186,9000000.0
2005-11-04 15:42:00,6.23029,6.23267,6.23017,6.2319,13000000.0
2005-11-04 15:43:00,6.23184,6.23211,6.23043,6.23118,16000000.0
2005-11-04 15:44:00,6.2325,6.2341,6.23225,6.23254,14000000.0
2005-11-04 15:45:00,6.23136,6.23224,6.23034,6.23064,15000000.0
2005-11-04 15:46:00,6.22832,6.22992,6.22769,6.22793,13000000.0
2005-11-04 15:47:00,6.2277,6.22999,6.22764,6.22879,9000000.0
2005-11-04 15:48:00,6.22858,6.23017,6.22815,6.22983,21000000.0
2005-11-04 15:49:00,6.22857,6.22862,6.22587,6.22786,23000000.0
2005-11-04 15:50:00,6.22673,6.22773,6.22651,6.22693,12000000.0
2005-11-04 15:51:00,6.2268,6.22853,6.22674,6.22841,19000000.0
2005-11-04 15:52:00,6.22859,6.22901,6.22712,6.22794,15000000.0
2005-11-04 15:53:00,6.22691,6.22768,6.2261,6.22665,14000000.0
2005-11-04 15:54:00,6.22713,6.22719,6.22613,6.22613,15000000.0
2005-11-04 15:55:00,6.22612,6.22731,6.22545,6.22644,12000000.0
2005-11-04 15:56:00,6.22611,6.22791,6.22551,6.22767,18000000.0
2005-11-04 15:57:00,6.22791,6.22865,6.22715,6.22715,10000000.0
2005-11-04 15:58:00,6.22672,6.22704,6.2254,6.22545,22000000.0
2005-11-04 15:59:00,6.22537,6.22699,6.22528,6.22671,12000000.0
2005-11-04 16:00:00,6.22531,6.22719,6.22531,6.22575,12000000.0
2005-11-04 16:01:00,6.22508,6.22618,6.22434,6.2245,12000000.0
2005-11-04 16:02:00,6.22309,6.2243,6.21861,6.21861,13000000.0
2005-11-04 16:03:00,6.21806,6.22049,6.21806,6.21986,13000000.0
2005-11-04 16:04:00,6.21937,6.21983,6.21851,6.21954,11000000.0
2005-11-04 16:05:00,6.21987,6.21987,6.21822,6.21822,9000000.0
2005-11-04 16:06:00,6.21789,6.21966,6.21773,6.21821,14000000.0
2005-11-04 16:07:00,6.21893,6.22006,6.21774,6.21979,15000000.0
2005-11-04 16:08:00,6.22031,6.22094,6.21926,6.22014,15000000.0
2005-11-04 16:09:00,6.21998,6.2227,6.21998,6.22158,17000000.0
2005-11-04 16:10:00,6.22155,6.22276,6.22155,6.22237,14000000.0
2005-11-04 16:11:00,6.22245,6.22261,6.22146,6.22204,9000000.0
2005-11-04 16:12:00,6.22194,6.22252,6.22063,6.22099,15000000.0
2005-11-04 16:13:00,6.22172,6.22272,6.2211,6.22172,14000000.0
2005-11-04 16:14:00,6.22218,6.22506,6.22218,6.22437,12000000.0
2005-11-04 16:15:00,6.22527,6.22819,6.22527,6.22711,14000000.0
2005-11-04 16:16:00,6.22828,6.23234,6.22828,6.23047,13000000.0
2005-11-04 16:17:00,6.23201,6.23395,6.23126,6.23297,18000000.0
2005-11-04 16:18:00,6.23458,6.23558,6.23408,6.23439,13000000.0
2005-11-04 16:19:00,6.2337,6.2338,6.23249,6.23276,8000000.0
2005-11-04 16:20:00,6.23123,6.23336,6.23123,6.23336,13000000.0
2005-11-04 16:21:00,6.2323,6.23443,6.2323,6.23329,12000000.0
2005-11-04 16:22:00,6.23237,6.2339,6.23232,6.2331,11000000.0
2005-11-04 16:23:00,6.23334,6.23521,6.23262,6.23495,14000000.0
2005-11-04 16:24:00,6.23535,6.23561,6.23478,6.23496,15000000.0
2005-11-04 16:25:00,6.23554,6.23554,6.23361,6.23445,11000000.0
2005-11-04 16:26:00,6.23482,6.2362,6.23469,6.236,8000000.0
2005-11-04 16:27:00,6.23617,6.2369,6.23593,6.23634,10000000.0
2005-11-04 16:28:00,6.23686,6.24164,6.23684,6.24155,15000000.0
2005-11-04 16:29:00,6.24312,6.24412,6.24311,6.24378,7000000.0
2005-11-04 16:30:00,6.24328,6.24464,6.24237,6.24312,16000000.0
2005-11-04 16:31:00,6.24278,6.24309,6.24225,6.24278,14000000.0
2005-11-04 16:32:00,6.24425,6.24526,6.24389,6.24461,7000000.0
2005-11-04 16:33:00,6.24578,6.248,6.24546,6.248,8000000.0
2005-11-04 16:34:00,6.24848,6.249,6.24708,6.24732,8000000.0
2005-11-04 16:35:00,6.24716,6.24727,6.24478,6.24478,9000000.0
2005-11-04 16:36:00,6.24521,6.24559,6.24341,6.24492,13000000.0
2005-11-04 16:37:00,6.24374,6.24434,6.24171,6.24262,18000000.0
2005-11-04 16:38:00,6.24264,6.24339,6.24162,6.24339,18000000.0
2005-11-04 16:39:00,6.24424,6.24464,6.24249,6.24368,20000000.0
2005-11-04 16:40:00,6.24408,6.24504,6.24279,6.24323,13000000.0
2005-11-04 16:41:00,6.2438,6.24413,6.2422,6.24362,20000000.0
2005-11-04 16:42:00,6.2427,6.2432,6.24178,6.24271,18000000.0
2005-11-04 16:43:00,6.24277,6.24483,6.24276,6.24452,15000000.0
2005-11-04 16:44:00,6.24418,6.24732,6.24418,6.24641,20000000.0
2005-11-04 16:45:00,6.24657,6.24679,6.2454,6.24605,13000000.0
2005-11-04 16:46:00,6.24674,6.24674,6.24468,6.24542,15000000.0
2005-11-04 16:47:00,6.24561,6.24561,6.24382,6.24398,8000000.0
2005-11-04 16:48:00,6.24438,6.24519,6.24265,6.24519,11000000.0
2005-11-04 16:49:00,6.24543,6.2467,6.24401,6.24647,12000000.0
2005-11-04 16:50:00,6.24656,6.24732,6.24599,6.24624,15000000.0
2005-11-04 16:51:00,6.24515,6.24648,6.24462,6.24575,18000000.0
2005-11-04 16:52:00,6.24607,6.24607,6.24467,6.24606,14000000.0
2005-11-04 16:53:00,6.24635,6.24662,6.2457,6.24656,8000000.0
2005-11-04 16:54:00,6.24634,6.24634,6.2392,6.24473,11000000.0
2005-11-04 16:55:00,6.24545,6.24696,6.24545,6.24696,12000000.0
2005-11-04 16:56:00,6.24769,6.24824,6.24689,6.24765,10000000.0
2005-11-04 16:57:00,6.24889,6.2505,6.24846,6.25037,8000000.0
2005-11-04 16:58:00,6.25109,6.2529,6.25068,6.25282,9000000.0
2005-11-04 16:59:00,6.25229,6.25449,6.25138,6.25446,13000000.0
2005-11-04 17:00:00,6.25706,6.25878,6.25419,6.25878,11000000.0
2005-11-04 17:01:00,6.26076,6.26271,6.26076,6.26124,12000000.0
2005-11-04 17:02:00,6.26056,6.26087,6.25934,6.26029,10000000.0
2005-11-04 17:03:00,6.2595,6.26037,6.25875,6.25934,16000000.0
2005-11-04 17:04:00,6.25797,6.25882,6.25724,6.25764,13000000.0
2005-11-04 17:05:00,6.25858,6.26119,6.2585,6.26119,16000000.0
2005-11-04 17:06:00,6.26173,6.26495,6.26173,6.2642,12000000.0
2005-11-04 17:07:00,6.26508,6.26704,6.26473,6.26704,8000000.0
2005-11-04 17:08:00,6.26689,6.26908,6.2667,6.26847,21000000.0
2005-11-04 17:09:00,6.26904,6.27033,6.26864,6.26935,16000000.0
2005-11-04 17:10:00,6.26901,6.26987,6.26867,6.2693,11000000.0
2005-11-04 17:11:00,6.26888,6.26888,6.26712,6.26776,11000000.0
2005-11-04 17:12:00,6.26702,6.26777,6.26636,6.26675,9000000.0
2005-11-04 17:13:00,6.26644,6.26858,6.26637,6.26755,9000000.0
2005-11-04 17:14:00,6.26744,6.26856,6.26502,6.26566,17000000.0
2005-11-04 17:15:00,6.26557,6.26772,6.26519,6.26772,11000000.0
2005-11-04 17:16:00,6.26797,6.26905,6.26752,6.26788,15000000.0
2005-11-04 17:17:00,6.26744,6.26803,6.26504,6.26701,13000000.0
2005-11-04 17:18:00,6.26748,6.26768,6.26635,6.26684,15000000.0
2005-11-04 17:19:00,6.26747,6.26828,6.26597,6.26667,17000000.0
2005-11-04 17:20:00,6.26566,6.26762,6.26566,6.26696,12000000.0
2005-11-04 17:21:00,6.26719,6.26865,6.2669,6.2681,7000000.0
2005-11-04 17:22:00,6.26983,6.27211,6.26926,6.27192,14000000.0
2005-11-04 17:23:00,6.27293,6.27419,6.27211,6.27311,13000000.0
2005-11-04 17:24:00,6.27356,6.27484,6.27194,6.27484,9000000.0
2005-11-04 17:25:00,6.27583,6.27611,6.2743,6.2743,11000000.0
2005-11-04 17:26:00,6.27402,6.27534,6.27347,6.27347,16000000.0
2005-11-04 17:27:00,6.27521,6.27564,6.27436,6.27511,9000000.0
2005-11-04 17:28:00,6.27569,6.2776,6.27536,6.27751,15000000.0
2005-11-04 17:29:00,6.28047,6.28766,6.2804,6.28766,11000000.0
2005-11-04 17:30:00,6.2878,6.29072,6.2878,6.2907,19000000.0
2005-11-04 17:31:00,6.29081,6.29088,6.28972,6.2905,11000000.0
2005-11-04 17:32:00,6.28939,6.28988,6.28811,6.28855,9000000.0
2005-11-04 17:33:00,6.28906,6.29085,6.28891,6.29085,10000000.0
2005-11-04 17:34:00,6.29115,6.29652,6.29103,6.29533,14000000.0
2005-11-04 17:35:00,6.29843,6.30079,6.29693,6.30079,13000000.0
2005-11-04 17:36:00,6.30124,6.30127,6.29846,6.29874,11000000.0
2005-11-04 17:37:00,6.2983,6.2983,6.29586,6.29796,15000000.0
2005-11-04 17:38:00,6.29754,6.29771,6.29412,6.29561,17000000.0
2005-11-04 17:39:00,6.29446,6.2951,6.29398,6.2951,8000000.0
2005-11-04 17:40:00,6.29465,6.29674,6.29465,6.29674,12000000.0
2005-11-04 17:41:00,6.29776,6.29904,6.2965,6.29712,21000000.0
2005-11-04 17:42:00,6.29727,6.2994,6.29727,6.2987,13000000.0
2005-11-04 17:43:00,6.29744,6.29758,6.29506,6.29723,11000000.0
2005-11-04 17:44:00,6.29822,6.29892,6.29673,6.29892,19000000.0
2005-11-04 17:45:00,6.2993,6.29941,6.29675,6.29675,10000000.0
2005-11-04 17:46:00,6.29691,6.29775,6.29627,6.29748,13000000.0
2005-11-04 17:47:00,6.29737,6.29851,6.29675,6.29851,9000000.0
2005-11-04 17:48:00,6.2993,6.30182,6.29833,6.30182,14000000.0
2005-11-04 17:49:00,6.3023,6.30371,6.30175,6.30371,14000000.0
2005-11-04 17:50:00,6.30404,6.30456,6.3033,6.3042,17000000.0
2005-11-04 17:51:00,6.30405,6.30489,6.30355,6.30409,13000000.0
2005-11-04 17:52:00,6.30439,6.30585,6.30432,6.30535,24000000.0
2005-11-04 17:53:00,6.30564,6.30766,6.30195,6.30766,16000000.0
2005-11-04 17:54:00,6.30932,6.31065,6.30899,6.31029,16000000.0
2005-11-04 17:55:00,6.31105,6.31267,6.31073,6.31216,13000000.0
2005-11-04 17:56:00,6.31285,6.31537,6.31246,6.31477,15000000.0
2005-11-04 17:57:00,6.31561,6.31574,6.31475,6.31574,10000000.0
2005-11-04 17:58:00,6.31568,6.31702,6.31474,6.31506,15000000.0
2005-11-04 17:59:00,6.31358,6.31358,6.31102,6.31249,13000000.0
2005-11-04 18:00:00,6.31316,6.31432,6.31311,6.31432,7000000.0
2005-11-04 18:01:00,6.31292,6.31305,6.30867,6.30936,18000000.0
2005-11-04 18:02:00,6.30952,6.30972,6.308,6.30855,17000000.0
2005-11-04 18:03:00,6.30829,6.30956,6.30766,6.30877,16000000.0
2005-11-04 18:04:00,6.30979,6.31104,6.3084,6.3106,14000000.0
2005-11-04 18:05:00,6.30984,6.31109,6.30984,6.31109,13000000.0
2005-11-04 18:06:00,6.30979,6.30979,6.30799,6.30913,18000000.0
2005-11-04 18:07:00,6.30862,6.30876,6.30626,6.30626,12000000.0
2005-11-04 18:08:00,6.30544,6.30681,6.30544,6.30662,18000000.0
2005-11-04 18:09:00,6.30615,6.30692,6.30486,6.30692,12000000.0
2005-11-04 18:10:00,6.30772,6.30933,6.30738,6.30831,13000000.0
2005-11-04 18:11:00,6.30889,6.30967,6.30757,6.30829,10000000.0
2005-11-04 18:12:00,6.30774,6.3087,6.30567,6.30623,11000000.0
2005-11-04 18:13:00,6.30673,6.30899,6.30523,6.30672,14000000.0
2005-11-04 18:14:00,6.30691,6.30691,6.30522,6.30653,10000000.0
2005-11-04 18:15:00,6.30478,6.3055,6.30371,6.30371,10000000.0
2005-11-04 18:16:00,6.30352,6.30383,6.30223,6.30266,9000000.0
2005-11-04 18:17:00,6.30263,6.30348,6.30166,6.30183,18000000.0
2005-11-04 18:18:00,6.30104,6.30104,6.29928,6.29984,14000000.0
2005-11-04 18:19:00,6.30004,6.30127,6.29966,6.30127,10000000.0
2005-11-04 18:20:00,6.30092,6.30124,6.29985,6.30118,15000000.0
2005-11-04 18:21:00,6.30265,6.30424,6.30114,6.30221,18000000.0
2005-11-04 18:22:00,6.30057,6.30207,6.30002,6.30207,14000000.0
2005-11-04 18:23:00,6.30074,6.30103,6.29972,6.30045,7000000.0
2005-11-04 18:24:00,6.29945,6.29959,6.29863,6.29928,9000000.0
2005-11-04 18:25:00,6.30019,6.30065,6.29908,6.29985,13000000.0
2005-11-04 18:26:00,6.29973,6.30025,6.29801,6.29899,16000000.0
2005-11-04 18:27:00,6.29953,6.29955,6.29784,6.29863,14000000.0
2005-11-04 18:28:00,6.29857,6.29904,6.29752,6.29849,13000000.0
2005-11-04 18:29:00,6.29838,6.29911,6.29795,6.29839,11000000.0
2005-11-04 18:30:00,6.29845,6.30027,6.29796,6.30027,16000000.0
2005-11-04 18:31:00,6.30029,6.30066,6.29898,6.29898,12000000.0
2005-11-04 18:32:00,6.29829,6.30046,6.29815,6.29993,11000000.0
2005-11-04 18:33:00,6.30016,6.30139,6.29997,6.30101,13000000.0
2005-11-04 18:34:00,6.30135,6.3018,6.29977,6.29977,13000000.0
2005-11-04 18:35:00,6.30097,6.30364,6.30002,6.30364,18000000.0
2005-11-04 18:36:00,6.30451,6.30451,6.30068,6.30068,18000000.0
2005-11-04 18:37:00,6.30008,6.30139,6.29952,6.30105,18000000.0
2005-11-04 18:38:00,6.30062,6.30185,6.30017,6.30185,11000000.0
2005-11-04 18:39:00,6.30172,6.30196,6.30101,6.30196,11000000.0
2005-11-04 18:40:00,6.30148,6.30193,6.30062,6.30119,14000000.0
2005-11-04 18:41:00,6.30033,6.30078,6.29865,6.30005,16000000.0
2005-11-04 18:42:00,6.30022,6.30024,6.29909,6.29946,14000000.0
2005-11-04 18:43:00,6.29942,6.29993,6.29881,6.29901,10000000.0
2005-11-04 18:44:00,6.30063,6.30315,6.29946,6.30315,13000000.0
2005-11-04 18:45:00,6.30301,6.30301,6.29987,6.30044,13000000.0
2005-11-04 18:46:00,6.30026,6.30095,6.2992,6.30085,12000000.0
2005-11-04 18:47:00,6.30048,6.30048,6.29897,6.29952,14000000.0
2005-11-04 18:48:00,6.2995,6.3005,6.29904,6.29904,15000000.0
2005-11-04 18:49:00,6.29944,6.30021,6.29811,6.29934,12000000.0
2005-11-04 18:50:00,6.29956,6.3009,6.29956,6.29992,9000000.0
2005-11-04 18:51:00,6.29973,6.30029,6.29911,6.29972,17000000.0
2005-11-04 18:52:00,6.2992,6.30114,6.2992,6.30045,9000000.0
2005-11-04 18:53:00,6.29969,6.30034,6.29935,6.30027,14000000.0
2005-11-04 18:54:00,6.30084,6.30237,6.30039,6.30125,14000000.0
2005-11-04 18:55:00,6.30328,6.30718,6.30328,6.30718,10000000.0
2005-11-04 18:56:00,6.30619,6.30652,6.3051,6.30572,16000000.0
2005-11-04 18:57:00,6.30529,6.30645,6.30508,6.30508,17000000.0
2005-11-04 18:58:00,6.30535,6.30691,6.30486,6.30509,14000000.0
2005-11-04 18:59:00,6.30509,6.30675,6.30509,6.30521,14000000.0
2005-11-04 19:00:00,6.30516,6.30594,6.30345,6.30568,15000000.0
2005-11-04 19:01:00,6.30514,6.30535,6.30401,6.30414,15000000.0
2005-11-04 19:02:00,6.30501,6.30501,6.30369,6.30394,14000000.0
2005-11-04 19:03:00,6.30465,6.30465,6.30277,6.30428,14000000.0
2005-11-04 19:04:00,6.30485,6.30552,6.30319,6.30501,12000000.0
2005-11-04 19:05:00,6.30491,6.30577,6.30427,6.30468,15000000.0
2005-11-04 19:06:00,6.3049,6.30514,6.30385,6.30428,16000000.0
2005-11-04 19:07:00,6.30535,6.30753,6.30535,6.30691,20000000.0
2005-11-04 19:08:00,6.30817,6.30993,6.30792,6.30993,8000000.0
2005-11-04 19:09:00,6.3099,6.3099,6.30869,6.30971,17000000.0
2005-11-04 19:10:00,6.31038,6.31082,6.30966,6.31006,9000000.0
2005-11-04 19:11:00,6.31011,6.31105,6.30896,6.3099,16000000.0
2005-11-04 19:12:00,6.30891,6.30914,6.30773,6.30798,13000000.0
2005-11-04 19:13:00,6.30937,6.30966,6.30783,6.30843,10000000.0
2005-11-04 19:14:00,6.30871,6.31054,6.30871,6.30951,20000000.0
2005-11-04 19:15:00,6.3103,6.31068,6.30779,6.30982,12000000.0
2005-11-04 19:16:00,6.30886,6.30917,6.30727,6.30727,8000000.0
2005-11-04 19:17:00,6.30799,6.30873,6.30691,6.30851,18000000.0
2005-11-04 19:18:00,6.30906,6.31037,6.30895,6.31037,11000000.0
2005-11-04 19:19:00,6.30906,6.31007,6.3087,6.3094,12000000.0
2005-11-04 19:20:00,6.30959,6.30959,6.30786,6.30862,14000000.0
2005-11-04 19:21:00,6.30944,6.31008,6.30784,6.30784,13000000.0
2005-11-04 19:22:00,6.30771,6.30819,6.30555,6.30679,12000000.0
2005-11-04 19:23:00,6.30764,6.30982,6.30678,6.30982,14000000.0
2005-11-04 19:24:00,6.31126,6.31292,6.3091,6.31003,19000000.0
2005-11-04 19:25:00,6.30964,6.31085,6.30935,6.31081,8000000.0
2005-11-04 19:26:00,6.31079,6.31107,6.30926,6.30926,7000000.0
2005-11-04 19:27:00,6.30887,6.31121,6.30877,6.31121,20000000.0
2005-11-04 19:28:00,6.31193,6.31292,6.31116,6.31292,17000000.0
2005-11-04 19:29:00,6.3124,6.31291,6.31053,6.31053,10000000.0
2005-11-04 19:30:00,6.31044,6.31222,6.31033,6.31222,15000000.0
2005-11-04 19:31:00,6.31294,6.31355,6.31166,6.31235,11000000.0
2005-11-04 19:32:00,6.3129,6.31461,6.31267,6.31461,9000000.0
2005-11-04 19:33:00,6.31376,6.31512,6.31256,6.31508,14000000.0
2005-11-04 19:34:00,6.31402,6.31478,6.31244,6.31383,17000000.0
2005-11-04 19:35:00,6.31211,6.3131,6.31136,6.3118,8000000.0
2005-11-04 19:36:00,6.31242,6.31395,6.31088,6.31307,15000000.0
2005-11-04 19:37:00,6.31452,6.3149,6.31346,6.31346,8000000.0
2005-11-04 19:38:00,6.315,6.31541,6.3133,6.31379,15000000.0
2005-11-04 19:39:00,6.31271,6.31502,6.31111,6.31396,17000000.0
2005-11-04 19:40:00,6.31372,6.31372,6.31199,6.31244,16000000.0
2005-11-04 19:41:00,6.31356,6.31379,6.31242,6.31379,11000000.0
2005-11-04 19:42:00,6.31365,6.3141,6.31253,6.3141,15000000.0
2005-11-04 19:43:00,6.31396,6.31509,6.31295,6.314,14000000.0
2005-11-04 19:44:00,6.31365,6.31463,6.31365,6.31388,14000000.0
2005-11-04 19:45:00,6.31301,6.31346,6.31222,6.3134,15000000.0
2005-11-04 19:46:00,6.31252,6.31414,6.31225,6.31289,15000000.0
2005-11-04 19:47:00,6.31255,6.31344,6.31095,6.31095,16000000.0
2005-11-04 19:48:00,6.31064,6.31072,6.3087,6.30942,16000000.0
2005-11-04 19:49:00,6.31073,6.31091,6.30893,6.31029,8000000.0
2005-11-04 19:50:00,6.31053,6.31081,6.30894,6.31081,9000000.0
2005-11-04 19:51:00,6.3103,6.31119,6.30846,6.30995,19000000.0
2005-11-04 19:52:00,6.3094,6.30957,6.30559,6.30811,11000000.0
2005-11-04 19:53:00,6.30866,6.30959,6.3081,6.30918,14000000.0
2005-11-04 19:54:00,6.30866,6.3093,6.30721,6.30804,18000000.0
2005-11-04 19:55:00,6.30772,6.30772,6.30621,6.30671,13000000.0
2005-11-04 19:56:00,6.30637,6.30686,6.3058,6.30625,10000000.0
2005-11-04 19:57:00,6.30672,6.30867,6.30672,6.30773,16000000.0
2005-11-04 19:58:00,6.30825,6.30866,6.30663,6.30799,15000000.0
2005-11-04 19:59:00,6.30812,6.30854,6.30712,6.30811,14000000.0
2005-11-04 20:00:00,6.30757,6.30942,6.30742,6.30942,11000000.0
2005-11-04 20:01:00,6.30888,6.30895,6.30629,6.30801,24000000.0
2005-11-04 20:02:00,6.30674,6.30742,6.30592,6.30592,11000000.0
2005-11-04 20:03:00,6.30609,6.30609,6.30292,6.3038,11000000.0
2005-11-04 20:04:00,6.30417,6.30669,6.30417,6.3061,10000000.0
2005-11-04 20:05:00,6.30579,6.30596,6.30409,6.3051,17000000.0
2005-11-04 20:06:00,6.30444,6.30538,6.30398,6.30416,10000000.0
2005-11-04 20:07:00,6.30417,6.30507,6.30382,6.30456,14000000.0
2005-11-04 20:08:00,6.3047,6.30552,6.30451,6.30451,13000000.0
2005-11-04 20:09:00,6.30479,6.30572,6.30479,6.30527,11000000.0
2005-11-04 20:10:00,6.30503,6.30624,6.30492,6.30524,11000000.0
2005-11-04 20:11:00,6.30631,6.30714,6.30604,6.3069,9000000.0
2005-11-04 20:12:00,6.30666,6.30799,6.30666,6.30726,16000000.0
2005-11-04 20:13:00,6.30778,6.30778,6.30607,6.30624,11000000.0
2005-11-04 20:14:00,6.3061,6.30629,6.30477,6.30477,19000000.0
2005-11-04 20:15:00,6.30432,6.30555,6.30341,6.30341,13000000.0
2005-11-04 20:16:00,6.30287,6.30418,6.30219,6.30415,15000000.0
2005-11-04 20:17:00,6.30387,6.30425,6.30333,6.30364,8000000.0
2005-11-04 20:18:00,6.30472,6.30512,6.30359,6.30512,14000000.0
2005-11-04 20:19:00,6.30504,6.30611,6.30504,6.30587,14000000.0
2005-11-04 20:20:00,6.30654,6.30767,6.3057,6.30633,12000000.0
2005-11-04 20:21:00,6.30608,6.30653,6.30572,6.30608,9000000.0
2005-11-04 20:22:00,6.30601,6.30681,6.30559,6.30598,17000000.0
2005-11-04 20:23:00,6.30551,6.30567,6.30462,6.30566,11000000.0
2005-11-04 20:24:00,6.30585,6.30652,6.30404,6.30475,16000000.0
2005-11-04 20:25:00,6.305,6.3061,6.30484,6.30584,11000000.0
2005-11-04 20:26:00,6.30628,6.30689,6.30567,6.30567,8000000.0
2005-11-04 20:27:00,6.30584,6.30744,6.3056,6.3057,13000000.0
2005-11-04 20:28:00,6.30633,6.3073,6.30622,6.3073,15000000.0
2005-11-04 20:29:00,6.30727,6.30727,6.30576,6.30687,16000000.0
2005-11-04 20:30:00,6.30838,6.30839,6.30589,6.30664,8000000.0
2005-11-04 20:31:00,6.30678,6.30724,6.30574,6.30637,18000000.0
2005-11-04 20:32:00,6.30699,6.30738,6.30619,6.30619,7000000.0
2005-11-04 20:33:00,6.3059,6.30663,6.3059,6.30663,13000000.0
2005-11-04 20:34:00,6.3066,6.30763,6.30576,6.30576,13000000.0
2005-11-04 20:35:00,6.30563,6.30622,6.30563,6.30614,9000000.0
2005-11-04 20:36:00,6.30651,6.30785,6.30629,6.30645,17000000.0
2005-11-04 20:37:00,6.30753,6.30814,6.3072,6.30737,14000000.0
2005-11-04 20:38:00,6.30732,6.30768,6.30696,6.30764,16000000.0
2005-11-04 20:39:00,6.30741,6.30797,6.30618,6.30754,14000000.0
2005-11-04 20:40:00,6.30763,6.30763,6.30589,6.30651,17000000.0
2005-11-04 20:41:00,6.30629,6.30728,6.30485,6.30502,16000000.0
2005-11-04 20:42:00,6.30446,6.30583,6.30411,6.30477,22000000.0
2005-11-04 20:43:00,6.30576,6.30639,6.30502,6.30502,18000000.0
2005-11-04 20:44:00,6.30453,6.30587,6.30453,6.30548,16000000.0
2005-11-04 20:45:00,6.30558,6.30608,6.30476,6.30476,8000000.0
2005-11-04 20:46:00,6.30454,6.30559,6.30423,6.30474,19000000.0
2005-11-04 20:47:00,6.30514,6.30697,6.30462,6.30627,12000000.0
2005-11-04 20:48:00,6.30741,6.30741,6.30532,6.3057,9000000.0
2005-11-04 20:49:00,6.30722,6.30939,6.30646,6.30939,19000000.0
2005-11-04 20:50:00,6.30965,6.31013,6.30898,6.309,15000000.0
2005-11-04 20:51:00,6.30931,6.30982,6.30886,6.30963,9000000.0
2005-11-04 20:52:00,6.3096,6.31057,6.3096,6.31055,11000000.0
2005-11-04 20:53:00,6.30954,6.30988,6.30692,6.3096,15000000.0
2005-11-04 20:54:00,6.30996,6.31155,6.3092,6.31026,12000000.0
2005-11-04 20:55:00,6.30976,6.31018,6.30832,6.30936,18000000.0
2005-11-04 20:56:00,6.30998,6.31051,6.30863,6.30948,12000000.0
2005-11-04 20:57:00,6.30941,6.31037,6.30897,6.30897,13000000.0
2005-11-04 20:58:00,6.3097,6.31026,6.309,6.30974,11000000.0
2005-11-04 20:59:00,6.30993,6.31023,6.30941,6.31012,11000000.0
2005-11-04 21:00:00,6.31063,6.31094,6.30936,6.31071,17000000.0
2005-11-04 21:01:00,6.311,6.311,6.30956,6.30956,10000000.0
2005-11-04 21:02:00,6.30889,6.31003,6.30845,6.30896,8000000.0
2005-11-04 21:03:00,6.30926,6.3104,6.30878,6.30894,19000000.0
2005-11-04 21:04:00,6.30906,6.30983,6.30814,6.30814,18000000.0
2005-11-04 21:05:00,6.30866,6.30959,6.30808,6.30879,14000000.0
2005-11-04 21:06:00,6.30866,6.30869,6.30837,6.30843,12000000.0
2005-11-04 21:07:00,6.30823,6.30908,6.30768,6.30845,10000000.0
2005-11-04 21:08:00,6.30855,6.30884,6.30809,6.30852,14000000.0
2005-11-04 21:09:00,6.30868,6.30891,6.30765,6.30829,16000000.0
2005-11-04 21:10:00,6.30862,6.30991,6.30796,6.30804,15000000.0
2005-11-04 21:11:00,6.30827,6.3097,6.30827,6.3097,13000000.0
2005-11-04 21:12:00,6.30913,6.30913,6.30849,6.30851,10000000.0
2005-11-04 21:13:00,6.30887,6.31006,6.30887,6.30947,14000000.0
2005-11-04 21:14:00,6.30949,6.30949,6.30836,6.30875,10000000.0
2005-11-04 21:15:00,6.3096,6.30984,6.30823,6.30887,15000000.0
2005-11-04 21:16:00,6.3091,6.30911,6.30794,6.30878,11000000.0
2005-11-04 21:17:00,6.30936,6.30997,6.30892,6.30892,13000000.0
2005-11-04 21:18:00,6.308,6.30969,6.308,6.30969,17000000.0
2005-11-04 21:19:00,6.30954,6.30975,6.30811,6.30975,12000000.0
2005-11-04 21:20:00,6.30966,6.31071,6.30848,6.30868,14000000.0
2005-11-04 21:21:00,6.30851,6.3093,6.30846,6.30846,11000000.0
2005-11-04 21:22:00,6.3093,6.30977,6.30827,6.30973,9000000.0
2005-11-04 21:23:00,6.30937,6.30937,6.30864,6.30869,7000000.0
2005-11-04 21:24:00,6.30894,6.30989,6.30894,6.30977,11000000.0
2005-11-04 21:25:00,6.30914,6.30952,6.30838,6.30887,7000000.0
2005-11-04 21:26:00,6.30934,6.30983,6.30858,6.30881,13000000.0
2005-11-04 21:27:00,6.30867,6.3101,6.30854,6.30915,11000000.0
2005-11-04 21:28:00,6.30906,6.30906,6.30739,6.30739,15000000.0
2005-11-04 21:29:00,6.30738,6.30738,6.30569,6.30569,12000000.0
2005-11-04 21:30:00,6.30741,6.30852,6.30597,6.30633,10000000.0
2005-11-04 21:31:00,6.30576,6.30657,6.30571,6.30571,10000000.0
2005-11-04 21:32:00,6.30626,6.30704,6.30522,6.30522,12000000.0
2005-11-04 21:33:00,6.30599,6.30599,6.3042,6.305,19000000.0
2005-11-04 21:34:00,6.30441,6.30548,6.30417,6.30543,8000000.0
2005-11-04 21:35:00,6.3046,6.30613,6.30453,6.30564,20000000.0
2005-11-04 21:36:00,6.30508,6.30671,6.30488,6.30659,19000000.0
2005-11-04 21:37:00,6.30601,6.30709,6.30523,6.30637,19000000.0
2005-11-04 21:38:00,6.3065,6.30698,6.30555,6.30684,13000000.0
2005-11-04 21:39:00,6.30646,6.30749,6.3057,6.3068,17000000.0
2005-11-04 21:40:00,6.30659,6.30774,6.30638,6.30697,7000000.0
2005-11-04 21:41:00,6.30639,6.30687,6.30582,6.30681,11000000.0
2005-11-04 21:42:00,6.3069,6.30773,6.30658,6.30703,18000000.0
2005-11-04 21:43:00,6.30691,6.30748,6.30691,6.30707,13000000.0
2005-11-04 21:44:00,6.30719,6.30978,6.30719,6.30928,16000000.0
2005-11-04 21:45:00,6.30949,6.30967,6.30796,6.30798,11000000.0
2005-11-04 21:46:00,6.30807,6.30872,6.30786,6.30816,13000000.0
2005-11-04 21:47:00,6.30865,6.30931,6.3083,6.30877,13000000.0
2005-11-04 21:48:00,6.30826,6.30956,6.30826,6.30878,17000000.0
2005-11-04 21:49:00,6.30921,6.30954,6.30836,6.30954,8000000.0
2005-11-04 21:50:00,6.30883,6.30883,6.30764,6.30764,11000000.0
2005-11-04 21:51:00,6.30775,6.30845,6.30698,6.30698,13000000.0
2005-11-04 21:52:00,6.30689,6.30782,6.30669,6.30743,13000000.0
2005-11-04 21:53:00,6.30709,6.30709,6.30573,6.30573,14000000.0
2005-11-04 21:54:00,6.30561,6.30656,6.30559,6.30597,11000000.0
2005-11-04 21:55:00,6.30611,6.30673,6.30528,6.30565,17000000.0
2005-11-04 21:56:00,6.30582,6.30668,6.30534,6.30628,12000000.0
2005-11-04 21:57:00,6.3061,6.30687,6.30557,6.30618,16000000.0
2005-11-04 21:58:00,6.30641,6.30775,6.30627,6.30628,9000000.0
2005-11-04 21:59:00,6.30677,6.3068,6.3056,6.3065,18000000.0
2005-11-04 22:00:00,6.30593,6.30702,6.30593,6.30674,13000000.0
2005-11-04 22:01:00,6.307,6.30805,6.30672,6.30805,11000000.0
2005-11-04 22:02:00,6.30775,6.30804,6.30686,6.30747,17000000.0
2005-11-04 22:03:00,6.30739,6.30739,6.30659,6.3071,23000000.0
2005-11-04 22:04:00,6.30721,6.30752,6.30705,6.30709,15000000.0
2005-11-04 22:05:00,6.30606,6.30714,6.30599,6.30688,14000000.0
2005-11-04 22:06:00,6.30679,6.3073,6.30616,6.30663,15000000.0
2005-11-04 22:07:00,6.30646,6.3076,6.30614,6.30661,9000000.0
2005-11-04 22:08:00,6.30641,6.30725,6.30637,6.30689,18000000.0
2005-11-04 22:09:00,6.30681,6.30773,6.30679,6.30717,11000000.0
2005-11-04 22:10:00,6.30749,6.30791,6.3071,6.30731,7000000.0
2005-11-04 22:11:00,6.30719,6.3074,6.3064,6.3064,8000000.0
2005-11-04 22:12:00,6.30603,6.30679,6.3056,6.30679,16000000.0
2005-11-04 22:13:00,6.30725,6.30803,6.30682,6.30682,24000000.0
2005-11-04 22:14:00,6.30637,6.30641,6.30542,6.30542,9000000.0
2005-11-04 22:15:00,6.30597,6.30693,6.30597,6.3069,10000000.0
2005-11-04 22:16:00,6.30687,6.30752,6.30604,6.30701,13000000.0
2005-11-04 22:17:00,6.30718,6.30768,6.30612,6.30612,20000000.0
2005-11-04 22:18:00,6.30656,6.30749,6.30621,6.30699,11000000.0
2005-11-04 22:19:00,6.30695,6.30753,6.30625,6.30625,15000000.0
2005-11-04 22:20:00,6.30743,6.30822,6.30606,6.30756,16000000.0
2005-11-04 22:21:00,6.30754,6.30773,6.30686,6.30769,12000000.0
2005-11-04 22:22:00,6.30709,6.3075,6.3065,6.30665,14000000.0
2005-11-04 22:23:00,6.30698,6.30781,6.30672,6.30739,11000000.0
2005-11-04 22:24:00,6.30769,6.30824,6.30691,6.30754,16000000.0
2005-11-04 22:25:00,6.30757,6.30833,6.30699,6.3072,14000000.0
2005-11-04 22:26:00,6.30773,6.30856,6.30629,6.3071,10000000.0
2005-11-04 22:27:00,6.30648,6.30652,6.30557,6.30624,14000000.0
2005-11-04 22:28:00,6.30616,6.30632,6.30585,6.30585,12000000.0
2005-11-04 22:29:00,6.30564,6.3065,6.30479,6.30598,13000000.0
2005-11-04 22:30:00,6.30595,6.30608,6.30566,6.30574,8000000.0
2005-11-04 22:31:00,6.3057,6.30658,6.30551,6.30596,11000000.0
2005-11-04 22:32:00,6.30608,6.30716,6.30569,6.3068,20000000.0
2005-11-04 22:33:00,6.30713,6.30748,6.30598,6.30738,11000000.0
2005-11-04 22:34:00,6.30716,6.30716,6.30627,6.30681,10000000.0
2005-11-04 22:35:00,6.30693,6.30717,6.30593,6.30701,13000000.0
2005-11-04 22:36:00,6.30694,6.30749,6.30664,6.30696,9000000.0
2005-11-04 22:37:00,6.30713,6.3078,6.30617,6.30746,13000000.0
2005-11-04 22:38:00,6.30719,6.30767,6.30704,6.30727,9000000.0
2005-11-04 22:39:00,6.3078,6.30945,6.30761,6.30808,12000000.0
2005-11-04 22:40:00,6.30784,6.30852,6.30784,6.30816,9000000.0
2005-11-04 22:41:00,6.30652,6.30775,6.30586,6.30696,14000000.0
2005-11-04 22:42:00,6.30693,6.30749,6.30557,6.30557,13000000.0
2005-11-04 22:43:00,6.30567,6.30636,6.3056,6.30588,12000000.0
2005-11-04 22:44:00,6.30579,6.306,6.30568,6.30588,15000000.0
2005-11-04 22:45:00,6.30518,6.30695,6.3045,6.30563,13000000.0
2005-11-04 22:46:00,6.30544,6.30585,6.30466,6.30492,14000000.0
2005-11-04 22:47:00,6.30486,6.3065,6.30486,6.30586,15000000.0
2005-11-04 22:48:00,6.30583,6.307,6.30546,6.30547,13000000.0
2005-11-04 22:49:00,6.30569,6.30634,6.30472,6.30545,13000000.0
2005-11-04 22:50:00,6.30496,6.30535,6.30493,6.30516,15000000.0
2005-11-04 22:51:00,6.30562,6.30693,6.30562,6.30693,14000000.0
2005-11-04 22:52:00,6.30718,6.30718,6.30514,6.30514,9000000.0
2005-11-04 22:53:00,6.30452,6.30497,6.30399,6.30497,15000000.0
2005-11-04 22:54:00,6.30472,6.30548,6.30433,6.30486,17000000.0
2005-11-04 22:55:00,6.30385,6.30558,6.30385,6.30542,16000000.0
2005-11-04 22:56:00,6.30495,6.30502,6.30446,6.30502,13000000.0
2005-11-04 22:57:00,6.3057,6.3061,6.30487,6.30522,8000000.0
2005-11-04 22:58:00,6.30575,6.30632,6.30575,6.30617,8000000.0
2005-11-04 22:59:00,6.3062,6.30679,6.30548,6.30589,19000000.0
2005-11-04 23:00:00,6.30541,6.30676,6.30485,6.30536,10000000.0
2005-11-04 23:01:00,6.30551,6.30601,6.30479,6.30563,7000000.0
2005-11-04 23:02:00,6.30532,6.30554,6.3052,6.30523,15000000.0
2005-11-04 23:03:00,6.30519,6.30628,6.30519,6.30583,17000000.0
2005-11-04 23:04:00,6.30517,6.3061,6.30504,6.30544,19000000.0
2005-11-04 23:05:00,6.30521,6.30662,6.30521,6.30659,9000000.0
2005-11-04 23:06:00,6.30718,6.30785,6.30706,6.30722,12000000.0
2005-11-04 23:07:00,6.30832,6.30832,6.30679,6.30693,14000000.0
2005-11-04 23:08:00,6.30718,6.30753,6.30629,6.30629,16000000.0
2005-11-04 23:09:00,6.30619,6.30778,6.30619,6.30743,9000000.0
2005-11-04 23:10:00,6.30658,6.30746,6.30651,6.30711,12000000.0
2005-11-04 23:11:00,6.30568,6.30735,6.30568,6.30729,14000000.0
2005-11-04 23:12:00,6.30766,6.30839,6.307,6.30763,7000000.0
2005-11-04 23:13:00,6.30784,6.30784,6.30676,6.3072,14000000.0
2005-11-04 23:14:00,6.30691,6.30835,6.30643,6.30764,19000000.0
2005-11-04 23:15:00,6.30794,6.30846,6.30728,6.30844,13000000.0
2005-11-04 23:16:00,6.30816,6.30816,6.30604,6.30604,15000000.0
2005-11-04 23:17:00,6.30588,6.30671,6.30582,6.30671,11000000.0
2005-11-04 23:18:00,6.3068,6.30788,6.30664,6.30695,12000000.0
2005-11-04 23:19:00,6.30591,6.30682,6.30591,6.30665,14000000.0
2005-11-04 23:20:00,6.30741,6.308,6.30606,6.30606,19000000.0
2005-11-04 23:21:00,6.30731,6.3077,6.30652,6.30654,7000000.0
2005-11-04 23:22:00,6.30677,6.30685,6.30583,6.30607,15000000.0
2005-11-04 23:23:00,6.30559,6.30699,6.30559,6.30699,11000000.0
2005-11-04 23:24:00,6.30709,6.30783,6.3061,6.3068,14000000.0
2005-11-04 23:25:00,6.30647,6.30665,6.30587,6.30665,11000000.0
2005-11-04 23:26:00,6.3067,6.30679,6.3059,6.30598,14000000.0
2005-11-04 23:27:00,6.30568,6.30937,6.30568,6.30606,11000000.0
2005-11-04 23:28:00,6.30515,6.30673,6.30512,6.30572,12000000.0
2005-11-04 23:29:00,6.30605,6.30774,6.3059,6.30696,16000000.0
2005-11-04 23:30:00,6.30691,6.30786,6.30579,6.30697,20000000.0
2005-11-04 23:31:00,6.30762,6.30807,6.30753,6.30806,11000000.0
2005-11-04 23:32:00,6.30799,6.30823,6.30794,6.30817,16000000.0
2005-11-04 23:33:00,6.30842,6.309,6.30822,6.30841,12000000.0
2005-11-04 23:34:00,6.3085,6.30896,6.30734,6.3081,13000000.0
2005-11-04 23:35:00,6.30878,6.3097,6.30843,6.30843,9000000.0
2005-11-04 23:36:00,6.30845,6.309,6.30786,6.30801,9000000.0
2005-11-04 23:37:00,6.30814,6.31003,6.30798,6.30934,14000000.0
2005-11-04 23:38:00,6.30938,6.30957,6.30924,6.30955,13000000.0
2005-11-04 23:39:00,6.30946,6.30946,6.30825,6.30891,17000000.0
2005-11-04 23:40:00,6.30905,6.30905,6.30867,6.30869,12000000.0
2005-11-04 23:41:00,6.30872,6.30984,6.30871,6.30883,17000000.0
2005-11-04 23:42:00,6.30857,6.31005,6.30857,6.30884,22000000.0
2005-11-04 23:43:00,6.30993,6.31025,6.3084,6.30939,15000000.0
2005-11-04 23:44:00,6.3093,6.30972,6.30781,6.30906,14000000.0
2005-11-04 23:45:00,6.30905,6.31046,6.30905,6.30979,20000000.0
2005-11-04 23:46:00,6.30935,6.30935,6.30842,6.30925,14000000.0
2005-11-04 23:47:00,6.30929,6.30999,6.30896,6.30968,10000000.0
2005-11-04 23:48:00,6.30959,6.30967,6.30899,6.30967,18000000.0
2005-11-04 23:49:00,6.30966,6.31017,6.30902,6.31017,14000000.0
2005-11-04 23:50:00,6.30998,6.31013,6.3093,6.30936,13000000.0
2005-11-04 23:51:00,6.30932,6.31031,6.3092,6.30976,8000000.0
2005-11-04 23:52:00,6.31009,6.31124,6.31009,6.31059,16000000.0
2005-11-04 23:53:00,6.31084,6.31163,6.31067,6.31136,18000000.0
2005-11-04 23:54:00,6.31122,6.31205,6.3109,6.31099,12000000.0
2005-11-04 23:55:00,6.31015,6.31024,6.30935,6.30966,19000000.0
2005-11-04 23:56:00,6.30949,6.31072,6.30875,6.30919,14000000.0
2005-11-04 23:57:00,6.31063,6.31142,6.30956,6.31118,16000000.0
2005-11-04 23:58:00,6.31165,6.31251,6.31137,6.31177,13000000.0
2005-11-04 23:59:00,6.31254,6.31254,6.3114,6.31185,14000000.0
2005-11-07 02:00:00,6.31534,6.3167,6.31449,6.3163,16000000.0
2005-11-07 02:01:00,6.31569,6.31581,6.31465,6.31465,21000000.0
2005-11-07 02:02:00,6.31463,6.31574,6.31418,6.31529,10000000.0
2005-11-07 02:03:00,6.31533,6.31533,6.31243,6.31243,8000000.0
2005-11-07 02:04:00,6.31261,6.31496,6.31261,6.31479,14000000.0
2005-11-07 02:05:00,6.31478,6.31478,6.31307,6.31339,14000000.0
2005-11-07 02:06:00,6.31391,6.31391,6.31264,6.31335,15000000.0
2005-11-07 02:07:00,6.31289,6.3136,6.3124,6.31288,10000000.0
2005-11-07 02:08:00,6.31347,6.31391,6.31235,6.31275,16000000.0
2005-11-07 02:09:00,6.3126,6.31278,6.31139,6.31184,18000000.0
2005-11-07 02:10:00,6.31133,6.31262,6.31133,6.31262,16000000.0
2005-11-07 02:11:00,6.31224,6.31237,6.31161,6.31191,14000000.0
2005-11-07 02:12:00,6.31152,6.31215,6.30992,6.30992,10000000.0
2005-11-07 02:13:00,6.31172,6.31306,6.31102,6.31133,15000000.0
2005-11-07 02:14:00,6.3113,6.31396,6.3113,6.31359,19000000.0
2005-11-07 02:15:00,6.31367,6.31474,6.3126,6.31456,12000000.0
2005-11-07 02:16:00,6.31413,6.31446,6.31321,6.31434,18000000.0
2005-11-07 02:17:00,6.31397,6.3148,6.31268,6.31405,14000000.0
2005-11-07 02:18:00,6.31298,6.31358,6.31224,6.31306,12000000.0
2005-11-07 02:19:00,6.31385,6.31385,6.31151,6.31264,14000000.0
2005-11-07 02:20:00,6.31291,6.31294,6.31134,6.31276,13000000.0
2005-11-07 02:21:00,6.31297,6.31427,6.31238,6.31371,15000000.0
2005-11-07 02:22:00,6.31256,6.31489,6.31254,6.31489,13000000.0
2005-11-07 02:23:00,6.31634,6.3168,6.3152,6.31655,16000000.0
2005-11-07 02:24:00,6.31552,6.31669,6.31497,6.31664,17000000.0
2005-11-07 02:25:00,6.31537,6.31665,6.31512,6.31537,10000000.0
2005-11-07 02:26:00,6.31559,6.31721,6.31539,6.31546,13000000.0
2005-11-07 02:27:00,6.31562,6.31631,6.31534,6.31534,7000000.0
2005-11-07 02:28:00,6.31548,6.31694,6.31548,6.31587,9000000.0
2005-11-07 02:29:00,6.31641,6.3174,6.31538,6.31538,20000000.0
2005-11-07 02:30:00,6.31505,6.31555,6.3143,6.31509,11000000.0
2005-11-07 02:31:00,6.31534,6.31682,6.31477,6.31682,9000000.0
2005-11-07 02:32:00,6.31629,6.3175,6.3152,6.3175,13000000.0
2005-11-07 02:33:00,6.31719,6.31733,6.31589,6.31609,14000000.0
2005-11-07 02:34:00,6.31541,6.31629,6.31541,6.31629,17000000.0
2005-11-07 02:35:00,6.31644,6.31678,6.31589,6.31589,15000000.0
2005-11-07 02:36:00,6.31616,6.31645,6.31493,6.31494,14000000.0
2005-11-07 02:37:00,6.31549,6.31757,6.31549,6.31757,13000000.0
2005-11-07 02:38:00,6.31739,6.3178,6.31605,6.31642,14000000.0
2005-11-07 02:39:00,6.31613,6.31682,6.31528,6.31528,15000000.0
2005-11-07 02:40:00,6.31553,6.31775,6.31553,6.31727,12000000.0
2005-11-07 02:41:00,6.31748,6.31802,6.31691,6.31725,13000000.0
2005-11-07 02:42:00,6.31724,6.31768,6.31555,6.31559,16000000.0
2005-11-07 02:43:00,6.31567,6.3158,6.31481,6.31548,18000000.0
2005-11-07 02:44:00,6.31596,6.31596,6.31474,6.31474,10000000.0
2005-11-07 02:45:00,6.31584,6.31627,6.31545,6.31558,14000000.0
2005-11-07 02:46:00,6.31562,6.31595,6.31493,6.31573,18000000.0
2005-11-07 02:47:00,6.31624,6.31665,6.31477,6.31477,17000000.0
2005-11-07 02:48:00,6.31494,6.3162,6.31494,6.31593,7000000.0
2005-11-07 02:49:00,6.31685,6.3174,6.31623,6.31626,13000000.0
2005-11-07 02:50:00,6.3162,6.31712,6.31568,6.31708,14000000.0
2005-11-07 02:51:00,6.3173,6.31748,6.31602,6.31725,15000000.0
2005-11-07 02:52:00,6.31677,6.31694,6.31563,6.31571,15000000.0
2005-11-07 02:53:00,6.31577,6.31645,6.31444,6.31444,9000000.0
2005-11-07 02:54:00,6.31472,6.31697,6.31452,6.31697,13000000.0
2005-11-07 02:55:00,6.31701,6.31701,6.3156,6.31608,11000000.0
2005-11-07 02:56:00,6.31506,6.3163,6.31454,6.31536,18000000.0
2005-11-07 02:57:00,6.31489,6.31535,6.31394,6.31394,13000000.0
2005-11-07 02:58:00,6.31321,6.3143,6.31291,6.3143,9000000.0
2005-11-07 02:59:00,6.31421,6.31421,6.31203,6.31365,14000000.0
2005-11-07 03:00:00,6.31332,6.31584,6.31332,6.31487,11000000.0
2005-11-07 03:01:00,6.31467,6.31643,6.31386,6.31643,11000000.0
2005-11-07 03:02:00,6.31638,6.31673,6.31556,6.31673,11000000.0
2005-11-07 03:03:00,6.31569,6.31617,6.31472,6.31499,23000000.0
2005-11-07 03:04:00,6.31462,6.31462,6.31281,6.31281,11000000.0
2005-11-07 03:05:00,6.31287,6.3134,6.31098,6.31179,17000000.0
2005-11-07 03:06:00,6.31106,6.31315,6.31106,6.31315,9000000.0
2005-11-07 03:07:00,6.31359,6.31398,6.31266,6.31395,15000000.0
2005-11-07 03:08:00,6.31398,6.31495,6.31329,6.31463,12000000.0
2005-11-07 03:09:00,6.31392,6.31471,6.31287,6.31471,15000000.0
2005-11-07 03:10:00,6.3145,6.31467,6.31325,6.31449,19000000.0
2005-11-07 03:11:00,6.31464,6.31464,6.31223,6.31378,15000000.0
2005-11-07 03:12:00,6.31277,6.31296,6.3096,6.31109,18000000.0
2005-11-07 03:13:00,6.31035,6.31264,6.31035,6.31173,18000000.0
2005-11-07 03:14:00,6.31209,6.31253,6.31101,6.31138,10000000.0
2005-11-07 03:15:00,6.31102,6.31102,6.3099,6.31072,7000000.0
2005-11-07 03:16:00,6.31031,6.31056,6.30925,6.30975,8000000.0
2005-11-07 03:17:00,6.31194,6.31336,6.31157,6.31324,10000000.0
2005-11-07 03:18:00,6.31415,6.31563,6.31217,6.31485,15000000.0
2005-11-07 03:19:00,6.3164,6.31669,6.31494,6.31559,10000000.0
2005-11-07 03:20:00,6.31539,6.31642,6.3143,6.31459,16000000.0
2005-11-07 03:21:00,6.31525,6.31592,6.31492,6.31534,11000000.0
2005-11-07 03:22:00,6.31492,6.31519,6.31371,6.31519,10000000.0
2005-11-07 03:23:00,6.3158,6.31692,6.3139,6.31684,12000000.0
2005-11-07 03:24:00,6.31614,6.31643,6.31486,6.31556,13000000.0
2005-11-07 03:25:00,6.31499,6.31502,6.31292,6.31367,11000000.0
2005-11-07 03:26:00,6.31261,6.31261,6.31105,6.31158,13000000.0
2005-11-07 03:27:00,6.31187,6.31253,6.3116,6.31171,14000000.0
2005-11-07 03:28:00,6.31322,6.31329,6.31172,6.31264,18000000.0
2005-11-07 03:29:00,6.31278,6.31324,6.31082,6.31195,15000000.0
2005-11-07 03:30:00,6.31104,6.31162,6.31023,6.31109,10000000.0
2005-11-07 03:31:00,6.30979,6.31063,6.30882,6.30882,13000000.0
2005-11-07 03:32:00,6.30826,6.31079,6.30826,6.30965,16000000.0
2005-11-07 03:33:00,6.31069,6.31071,6.30963,6.30963,13000000.0
2005-11-07 03:34:00,6.30969,6.31103,6.30969,6.31018,16000000.0
2005-11-07 03:35:00,6.31056,6.31278,6.31056,6.31278,10000000.0
2005-11-07 03:36:00,6.31299,6.31343,6.31189,6.31292,11000000.0
2005-11-07 03:37:00,6.31385,6.31387,6.3126,6.31323,13000000.0
2005-11-07 03:38:00,6.31364,6.31364,6.31188,6.31336,13000000.0
2005-11-07 03:39:00,6.31169,6.31316,6.31163,6.31197,13000000.0
2005-11-07 03:40:00,6.31184,6.31349,6.31151,6.31189,12000000.0
2005-11-07 03:41:00,6.31174,6.31271,6.31136,6.31236,16000000.0
2005-11-07 03:42:00,6.31248,6.31296,6.31153,6.31153,21000000.0
2005-11-07 03:43:00,6.31107,6.31208,6.31039,6.31039,18000000.0
2005-11-07 03:44:00,6.3114,6.31178,6.31002,6.31002,15000000.0
2005-11-07 03:45:00,6.3093,6.31087,6.3093,6.30992,9000000.0
2005-11-07 03:46:00,6.30978,6.31081,6.30927,6.31058,8000000.0
2005-11-07 03:47:00,6.3105,6.31094,6.30949,6.31092,11000000.0
2005-11-07 03:48:00,6.31121,6.31129,6.31082,6.31129,9000000.0
2005-11-07 03:49:00,6.3114,6.3117,6.30997,6.3117,16000000.0
2005-11-07 03:50:00,6.31167,6.31167,6.31015,6.31098,19000000.0
2005-11-07 03:51:00,6.31041,6.31176,6.31041,6.31107,9000000.0
2005-11-07 03:52:00,6.31135,6.31147,6.31112,6.31147,19000000.0
2005-11-07 03:53:00,6.31204,6.31239,6.31102,6.31122,10000000.0
2005-11-07 03:54:00,6.31099,6.31153,6.30981,6.30989,17000000.0
2005-11-07 03:55:00,6.31113,6.31214,6.31076,6.31117,16000000.0
2005-11-07 03:56:00,6.31017,6.31138,6.31017,6.31138,7000000.0
2005-11-07 03:57:00,6.3107,6.31131,6.31018,6.31118,11000000.0
2005-11-07 03:58:00,6.31115,6.31115,6.30972,6.31022,12000000.0
2005-11-07 03:59:00,6.31073,6.31207,6.30957,6.31207,17000000.0
2005-11-07 04:00:00,6.31204,6.31226,6.31133,6.31193,12000000.0
2005-11-07 04:01:00,6.31196,6.31239,6.31075,6.3114,16000000.0
2005-11-07 04:02:00,6.31104,6.31212,6.31049,6.31069,14000000.0
2005-11-07 04:03:00,6.31122,6.31229,6.31096,6.31096,12000000.0
2005-11-07 04:04:00,6.31111,6.31297,6.31111,6.31193,16000000.0
2005-11-07 04:05:00,6.31276,6.31338,6.31114,6.31155,13000000.0
2005-11-07 04:06:00,6.31172,6.31335,6.31087,6.31087,16000000.0
2005-11-07 04:07:00,6.31091,6.31183,6.31066,6.31183,13000000.0
2005-11-07 04:08:00,6.31119,6.31252,6.31107,6.3121,14000000.0
2005-11-07 04:09:00,6.31209,6.3131,6.31146,6.31243,10000000.0
2005-11-07 04:10:00,6.31229,6.31303,6.31126,6.31133,12000000.0
2005-11-07 04:11:00,6.31098,6.31236,6.31098,6.31212,14000000.0
2005-11-07 04:12:00,6.31207,6.31238,6.31206,6.3122,19000000.0
2005-11-07 04:13:00,6.31186,6.31253,6.31064,6.31164,20000000.0
2005-11-07 04:14:00,6.31184,6.31301,6.31141,6.31141,12000000.0
2005-11-07 04:15:00,6.31136,6.31145,6.31116,6.31116,8000000.0
2005-11-07 04:16:00,6.31074,6.31152,6.31003,6.31152,13000000.0
2005-11-07 04:17:00,6.31076,6.31234,6.31048,6.31048,15000000.0
2005-11-07 04:18:00,6.3102,6.31121,6.3102,6.31113,9000000.0
2005-11-07 04:19:00,6.31139,6.31198,6.31026,6.31053,12000000.0
2005-11-07 04:20:00,6.31086,6.31173,6.31053,6.31098,9000000.0
2005-11-07 04:21:00,6.31113,6.31186,6.31037,6.31158,17000000.0
2005-11-07 04:22:00,6.31097,6.31097,6.30971,6.30985,14000000.0
2005-11-07 04:23:00,6.30993,6.30997,6.30972,6.30974,10000000.0
2005-11-07 04:24:00,6.3099,6.3113,6.3098,6.30992,12000000.0
2005-11-07 04:25:00,6.30983,6.31156,6.30983,6.31035,10000000.0
2005-11-07 04:26:00,6.30979,6.3121,6.30974,6.3121,7000000.0
2005-11-07 04:27:00,6.31152,6.31152,6.3101,6.31059,15000000.0
2005-11-07 04:28:00,6.30995,6.31019,6.30986,6.31019,7000000.0
2005-11-07 04:29:00,6.31017,6.31026,6.30997,6.31013,14000000.0
2005-11-07 04:30:00,6.31154,6.31159,6.31094,6.31094,11000000.0
2005-11-07 04:31:00,6.3108,6.31091,6.31059,6.31059,15000000.0
2005-11-07 04:32:00,6.31078,6.31091,6.31061,6.31086,17000000.0
2005-11-07 04:33:00,6.31077,6.31098,6.3107,6.31081,14000000.0
2005-11-07 04:34:00,6.31056,6.31104,6.30985,6.30985,9000000.0
2005-11-07 04:35:00,6.30971,6.31152,6.30971,6.3108,12000000.0
2005-11-07 04:36:00,6.31114,6.31116,6.31093,6.31115,12000000.0
2005-11-07 04:37:00,6.31127,6.31128,6.30959,6.30959,12000000.0
2005-11-07 04:38:00,6.31007,6.31066,6.30978,6.31063,11000000.0
2005-11-07 04:39:00,6.31157,6.31184,6.31082,6.3111,17000000.0
2005-11-07 04:40:00,6.31083,6.31152,6.31044,6.31106,9000000.0
2005-11-07 04:41:00,6.31101,6.31196,6.31055,6.31081,10000000.0
2005-11-07 04:42:00,6.31128,6.31128,6.31028,6.31028,8000000.0
2005-11-07 04:43:00,6.30986,6.31019,6.30983,6.31019,18000000.0
2005-11-07 04:44:00,6.30994,6.31157,6.30994,6.31069,9000000.0
2005-11-07 04:45:00,6.31011,6.31127,6.30982,6.31002,9000000.0
2005-11-07 04:46:00,6.31168,6.31259,6.31079,6.31112,16000000.0
2005-11-07 04:47:00,6.31132,6.31153,6.31118,6.31128,12000000.0
2005-11-07 04:48:00,6.31118,6.31245,6.3111,6.31171,10000000.0
2005-11-07 04:49:00,6.31219,6.31221,6.31158,6.31194,16000000.0
2005-11-07 04:50:00,6.31192,6.31196,6.3102,6.31134,16000000.0
2005-11-07 04:51:00,6.31168,6.31211,6.31075,6.31075,20000000.0
2005-11-07 04:52:00,6.31053,6.31146,6.30978,6.31084,13000000.0
2005-11-07 04:53:00,6.31141,6.31141,6.3103,6.3103,11000000.0
2005-11-07 04:54:00,6.31031,6.3118,6.3102,6.3118,11000000.0
2005-11-07 04:55:00,6.31186,6.31234,6.31082,6.31234,12000000.0
2005-11-07 04:56:00,6.31248,6.31284,6.31179,6.31265,16000000.0
2005-11-07 04:57:00,6.31283,6.31289,6.31121,6.31121,7000000.0
2005-11-07 04:58:00,6.31088,6.31117,6.31027,6.31027,13000000.0
2005-11-07 04:59:00,6.30982,6.31002,6.30978,6.31001,17000000.0
2005-11-07 05:00:00,6.31033,6.31103,6.31033,6.31084,10000000.0
2005-11-07 05:01:00,6.30969,6.31116,6.30915,6.31116,13000000.0
2005-11-07 05:02:00,6.31112,6.31122,6.30983,6.31046,18000000.0
2005-11-07 05:03:00,6.31123,6.31167,6.30984,6.31038,9000000.0
2005-11-07 05:04:00,6.31038,6.31081,6.30924,6.30965,12000000.0
2005-11-07 05:05:00,6.30991,6.31029,6.3088,6.30917,10000000.0
2005-11-07 05:06:00,6.30875,6.30988,6.30775,6.30967,20000000.0
2005-11-07 05:07:00,6.30894,6.3096,6.30844,6.3087,10000000.0
2005-11-07 05:08:00,6.3074,6.30964,6.3074,6.3093,17000000.0
2005-11-07 05:09:00,6.30945,6.31004,6.30873,6.30922,15000000.0
2005-11-07 05:10:00,6.30935,6.30973,6.30812,6.30812,10000000.0
2005-11-07 05:11:00,6.30809,6.30821,6.30796,6.30796,16000000.0
2005-11-07 05:12:00,6.30826,6.31039,6.30826,6.30907,7000000.0
2005-11-07 05:13:00,6.30871,6.3099,6.30871,6.30977,12000000.0
2005-11-07 05:14:00,6.30987,6.31043,6.30925,6.31025,14000000.0
2005-11-07 05:15:00,6.31051,6.31126,6.31011,6.31051,16000000.0
2005-11-07 05:16:00,6.30998,6.31028,6.30857,6.30857,15000000.0
2005-11-07 05:17:00,6.30857,6.3111,6.30857,6.31066,10000000.0
2005-11-07 05:18:00,6.30989,6.30996,6.30923,6.30933,13000000.0
2005-11-07 05:19:00,6.30912,6.31157,6.30912,6.31013,13000000.0
2005-11-07 05:20:00,6.31037,6.31114,6.31029,6.31036,20000000.0
2005-11-07 05:21:00,6.3102,6.31039,6.31014,6.31035,9000000.0
2005-11-07 05:22:00,6.31027,6.31033,6.3101,6.31016,17000000.0
2005-11-07 05:23:00,6.31028,6.31128,6.31015,6.31015,14000000.0
2005-11-07 05:24:00,6.31012,6.31054,6.30966,6.30966,19000000.0
2005-11-07 05:25:00,6.30882,6.3095,6.30824,6.3085,13000000.0
2005-11-07 05:26:00,6.30875,6.30964,6.30871,6.30961,13000000.0
2005-11-07 05:27:00,6.31017,6.31021,6.30995,6.30996,13000000.0
2005-11-07 05:28:00,6.30991,6.3106,6.30877,6.30877,10000000.0
2005-11-07 05:29:00,6.30908,6.31004,6.30852,6.30953,17000000.0
2005-11-07 05:30:00,6.30903,6.30956,6.30831,6.30956,21000000.0
2005-11-07 05:31:00,6.31069,6.31069,6.30845,6.30845,13000000.0
2005-11-07 05:32:00,6.3079,6.30802,6.30774,6.30802,16000000.0
2005-11-07 05:33:00,6.30799,6.30939,6.30799,6.30939,13000000.0
2005-11-07 05:34:00,6.30964,6.30972,6.30949,6.30963,13000000.0
2005-11-07 05:35:00,6.30955,6.30982,6.3095,6.30962,14000000.0
2005-11-07 05:36:00,6.30965,6.31082,6.30946,6.30946,18000000.0
2005-11-07 05:37:00,6.30936,6.30941,6.30917,6.30917,12000000.0
2005-11-07 05:38:00,6.30914,6.30938,6.30909,6.3092,13000000.0
2005-11-07 05:39:00,6.30919,6.31028,6.3091,6.30936,21000000.0
2005-11-07 05:40:00,6.30942,6.3107,6.30914,6.3107,14000000.0
2005-11-07 05:41:00,6.3107,6.3107,6.30859,6.3093,13000000.0
2005-11-07 05:42:00,6.30961,6.30997,6.30899,6.30968,8000000.0
2005-11-07 05:43:00,6.31018,6.31053,6.30963,6.30974,13000000.0
2005-11-07 05:44:00,6.30934,6.30934,6.30791,6.3093,13000000.0
2005-11-07 05:45:00,6.30896,6.30912,6.30716,6.30777,24000000.0
2005-11-07 05:46:00,6.30799,6.30922,6.30764,6.30808,14000000.0
2005-11-07 05:47:00,6.30788,6.3086,6.30723,6.30723,11000000.0
2005-11-07 05:48:00,6.30694,6.30883,6.30688,6.30819,18000000.0
2005-11-07 05:49:00,6.30823,6.30834,6.30805,6.30805,10000000.0
2005-11-07 05:50:00,6.30831,6.30849,6.30669,6.30683,10000000.0
2005-11-07 05:51:00,6.3072,6.30749,6.30631,6.30748,11000000.0
2005-11-07 05:52:00,6.30693,6.30796,6.30625,6.30796,19000000.0
2005-11-07 05:53:00,6.30735,6.30802,6.306,6.30754,15000000.0
2005-11-07 05:54:00,6.3074,6.30787,6.30685,6.30756,7000000.0
2005-11-07 05:55:00,6.30712,6.30789,6.30638,6.30739,12000000.0
2005-11-07 05:56:00,6.30732,6.30732,6.30563,6.30563,16000000.0
2005-11-07 05:57:00,6.30518,6.30656,6.30472,6.30551,11000000.0
2005-11-07 05:58:00,6.30554,6.30631,6.3044,6.3044,22000000.0
2005-11-07 05:59:00,6.30477,6.30731,6.30477,6.30731,9000000.0
2005-11-07 06:00:00,6.30715,6.30853,6.30675,6.30805,17000000.0
2005-11-07 06:01:00,6.30782,6.30823,6.30664,6.30664,18000000.0
2005-11-07 06:02:00,6.30622,6.30735,6.30619,6.30636,18000000.0
2005-11-07 06:03:00,6.30587,6.3061,6.3058,6.3059,16000000.0
2005-11-07 06:04:00,6.30594,6.30724,6.30594,6.30724,8000000.0
2005-11-07 06:05:00,6.30707,6.30718,6.30604,6.30688,10000000.0
2005-11-07 06:06:00,6.30664,6.30791,6.30574,6.30791,27000000.0
2005-11-07 06:07:00,6.30741,6.30816,6.30671,6.30725,17000000.0
2005-11-07 06:08:00,6.30802,6.30932,6.307,6.30905,14000000.0
2005-11-07 06:09:00,6.31042,6.31106,6.3088,6.30955,13000000.0
2005-11-07 06:10:00,6.31129,6.31129,6.30953,6.31012,14000000.0
2005-11-07 06:11:00,6.31017,6.31043,6.30879,6.30879,16000000.0
2005-11-07 06:12:00,6.30931,6.31016,6.30914,6.30993,17000000.0
2005-11-07 06:13:00,6.31024,6.31129,6.30957,6.31129,14000000.0
2005-11-07 06:14:00,6.30953,6.31009,6.30879,6.30994,12000000.0
2005-11-07 06:15:00,6.30972,6.31022,6.30946,6.31022,13000000.0
2005-11-07 06:16:00,6.31005,6.31076,6.30871,6.30871,14000000.0
2005-11-07 06:17:00,6.30848,6.30972,6.30848,6.30962,11000000.0
2005-11-07 06:18:00,6.3096,6.31019,6.30854,6.30889,12000000.0
2005-11-07 06:19:00,6.30904,6.30976,6.30846,6.30866,19000000.0
2005-11-07 06:20:00,6.30798,6.30981,6.30798,6.309,11000000.0
2005-11-07 06:21:00,6.30885,6.30971,6.30885,6.30966,9000000.0
2005-11-07 06:22:00,6.3085,6.31005,6.30805,6.30902,22000000.0
2005-11-07 06:23:00,6.30885,6.30966,6.30817,6.30874,18000000.0
2005-11-07 06:24:00,6.30883,6.31,6.30883,6.31,8000000.0
2005-11-07 06:25:00,6.30967,6.30982,6.30884,6.30962,9000000.0
2005-11-07 06:26:00,6.30857,6.31022,6.30854,6.30922,13000000.0
2005-11-07 06:27:00,6.30932,6.31018,6.30873,6.30965,15000000.0
2005-11-07 06:28:00,6.30957,6.3098,6.30872,6.30887,18000000.0
2005-11-07 06:29:00,6.30791,6.30926,6.30791,6.30877,16000000.0
2005-11-07 06:30:00,6.30953,6.31084,6.30953,6.31078,10000000.0
2005-11-07 06:31:00,6.31041,6.31163,6.31041,6.31115,13000000.0
2005-11-07 06:32:00,6.31102,6.31102,6.30998,6.30998,10000000.0
2005-11-07 06:33:00,6.30965,6.3097,6.30941,6.30958,10000000.0
2005-11-07 06:34:00,6.30986,6.31083,6.30969,6.31081,15000000.0
2005-11-07 06:35:00,6.31101,6.31108,6.30937,6.31083,13000000.0
2005-11-07 06:36:00,6.31169,6.31205,6.3103,6.3103,23000000.0
2005-11-07 06:37:00,6.31166,6.3124,6.31126,6.31162,11000000.0
2005-11-07 06:38:00,6.31072,6.31149,6.31011,6.31048,17000000.0
2005-11-07 06:39:00,6.31004,6.31073,6.30959,6.31021,8000000.0
2005-11-07 06:40:00,6.31037,6.31112,6.31,6.31,15000000.0
2005-11-07 06:41:00,6.30969,6.31067,6.30911,6.30987,15000000.0
2005-11-07 06:42:00,6.3096,6.31016,6.309,6.30935,16000000.0
2005-11-07 06:43:00,6.30929,6.31009,6.30835,6.30953,12000000.0
2005-11-07 06:44:00,6.30948,6.3095,6.30817,6.30845,13000000.0
2005-11-07 06:45:00,6.30826,6.30898,6.30793,6.30862,14000000.0
2005-11-07 06:46:00,6.30874,6.30942,6.30841,6.30898,12000000.0
2005-11-07 06:47:00,6.30834,6.30834,6.30741,6.30746,11000000.0
2005-11-07 06:48:00,6.30721,6.30756,6.3064,6.30756,15000000.0
2005-11-07 06:49:00,6.30821,6.30826,6.30711,6.30711,17000000.0
2005-11-07 06:50:00,6.30679,6.30816,6.30667,6.30747,13000000.0
2005-11-07 06:51:00,6.30754,6.3089,6.30739,6.30855,8000000.0
2005-11-07 06:52:00,6.30915,6.31054,6.30855,6.30997,14000000.0
2005-11-07 06:53:00,6.31083,6.31135,6.30966,6.31081,13000000.0
2005-11-07 06:54:00,6.31187,6.31187,6.31092,6.31112,8000000.0
2005-11-07 06:55:00,6.31002,6.31147,6.30955,6.31102,10000000.0
2005-11-07 06:56:00,6.31088,6.31126,6.31039,6.31066,11000000.0
2005-11-07 06:57:00,6.31078,6.31141,6.31027,6.3103,17000000.0
2005-11-07 06:58:00,6.31073,6.3112,6.30972,6.31022,12000000.0
2005-11-07 06:59:00,6.31018,6.31099,6.31008,6.31083,14000000.0
2005-11-07 07:00:00,6.31082,6.31082,6.3096,6.3101,11000000.0
2005-11-07 07:01:00,6.30972,6.31046,6.3095,6.30955,10000000.0
2005-11-07 07:02:00,6.30997,6.3108,6.30906,6.31015,14000000.0
2005-11-07 07:03:00,6.30989,6.31105,6.30962,6.31067,7000000.0
2005-11-07 07:04:00,6.31003,6.31092,6.30949,6.31092,16000000.0
2005-11-07 07:05:00,6.31103,6.31103,6.30989,6.31062,15000000.0
2005-11-07 07:06:00,6.31014,6.31154,6.31011,6.31057,16000000.0
2005-11-07 07:07:00,6.31024,6.31099,6.30956,6.31002,12000000.0
2005-11-07 07:08:00,6.31002,6.31044,6.31002,6.31044,8000000.0
2005-11-07 07:09:00,6.31051,6.31051,6.30875,6.30879,8000000.0
2005-11-07 07:10:00,6.3101,6.3101,6.30873,6.30955,16000000.0
2005-11-07 07:11:00,6.30871,6.31049,6.30871,6.3096,17000000.0
2005-11-07 07:12:00,6.31124,6.31124,6.30908,6.30925,20000000.0
2005-11-07 07:13:00,6.30969,6.30969,6.30878,6.30883,18000000.0
2005-11-07 07:14:00,6.30845,6.30989,6.30837,6.30915,11000000.0
2005-11-07 07:15:00,6.30932,6.31064,6.30924,6.30956,18000000.0
2005-11-07 07:16:00,6.30991,6.31095,6.30897,6.30948,18000000.0
2005-11-07 07:17:00,6.30921,6.30967,6.30879,6.30959,12000000.0
2005-11-07 07:18:00,6.30984,6.31031,6.30881,6.30936,18000000.0
2005-11-07 07:19:00,6.3103,6.3112,6.30893,6.30893,14000000.0
2005-11-07 07:20:00,6.30909,6.31082,6.30909,6.31057,18000000.0
2005-11-07 07:21:00,6.31061,6.31061,6.30924,6.30986,13000000.0
2005-11-07 07:22:00,6.30947,6.30984,6.30842,6.30844,14000000.0
2005-11-07 07:23:00,6.30833,6.30861,6.3082,6.30841,15000000.0
2005-11-07 07:24:00,6.30881,6.31049,6.30881,6.30903,16000000.0
2005-11-07 07:25:00,6.3095,6.30976,6.30849,6.30886,15000000.0
2005-11-07 07:26:00,6.30887,6.30958,6.30775,6.30787,13000000.0
2005-11-07 07:27:00,6.30839,6.30964,6.30839,6.30859,12000000.0
2005-11-07 07:28:00,6.30849,6.31003,6.30849,6.30932,22000000.0
2005-11-07 07:29:00,6.3085,6.30957,6.3082,6.30823,16000000.0
2005-11-07 07:30:00,6.30876,6.30963,6.30876,6.30961,14000000.0
2005-11-07 07:31:00,6.30955,6.31022,6.30884,6.30961,13000000.0
2005-11-07 07:32:00,6.30967,6.30967,6.30945,6.30965,9000000.0
2005-11-07 07:33:00,6.3093,6.30987,6.30914,6.30919,7000000.0
2005-11-07 07:34:00,6.31006,6.31048,6.30914,6.31,18000000.0
2005-11-07 07:35:00,6.31053,6.31117,6.30962,6.31117,9000000.0
2005-11-07 07:36:00,6.31096,6.31226,6.30991,6.31226,13000000.0
2005-11-07 07:37:00,6.31191,6.31191,6.31087,6.31114,11000000.0
2005-11-07 07:38:00,6.31093,6.31209,6.31093,6.31202,11000000.0
2005-11-07 07:39:00,6.31229,6.31379,6.31182,6.31218,19000000.0
2005-11-07 07:40:00,6.31198,6.31278,6.31156,6.31273,11000000.0
2005-11-07 07:41:00,6.31256,6.31315,6.31256,6.31309,7000000.0
2005-11-07 07:42:00,6.3131,6.3133,6.31197,6.31255,13000000.0
2005-11-07 07:43:00,6.31217,6.31281,6.3115,6.31215,14000000.0
2005-11-07 07:44:00,6.31299,6.31375,6.31294,6.31313,10000000.0
2005-11-07 07:45:00,6.31283,6.31292,6.31237,6.31237,8000000.0
2005-11-07 07:46:00,6.31339,6.31361,6.31261,6.3131,13000000.0
2005-11-07 07:47:00,6.31289,6.31295,6.31161,6.31226,15000000.0
2005-11-07 07:48:00,6.31297,6.31313,6.31162,6.31162,13000000.0
2005-11-07 07:49:00,6.31219,6.31357,6.31214,6.31357,10000000.0
2005-11-07 07:50:00,6.31392,6.31436,6.31288,6.31328,17000000.0
2005-11-07 07:51:00,6.31302,6.31328,6.31276,6.31288,16000000.0
2005-11-07 07:52:00,6.31135,6.31192,6.31133,6.31144,13000000.0
2005-11-07 07:53:00,6.31224,6.31353,6.31219,6.31353,10000000.0
2005-11-07 07:54:00,6.31382,6.31412,6.31236,6.31236,11000000.0
2005-11-07 07:55:00,6.31241,6.31342,6.31213,6.31342,12000000.0
2005-11-07 07:56:00,6.3124,6.31413,6.3124,6.31413,13000000.0
2005-11-07 07:57:00,6.31419,6.31534,6.31358,6.31534,8000000.0
2005-11-07 07:58:00,6.31428,6.31649,6.31428,6.31608,14000000.0
2005-11-07 07:59:00,6.31524,6.31524,6.31427,6.31464,15000000.0
2005-11-07 08:00:00,6.31401,6.3155,6.31382,6.3155,10000000.0
2005-11-07 08:01:00,6.31554,6.31554,6.31418,6.31418,13000000.0
2005-11-07 08:02:00,6.3135,6.3139,6.31183,6.31183,14000000.0
2005-11-07 08:03:00,6.31322,6.31405,6.31307,6.31379,12000000.0
2005-11-07 08:04:00,6.31372,6.31417,6.31279,6.31339,16000000.0
2005-11-07 08:05:00,6.31356,6.31391,6.31218,6.31218,14000000.0
2005-11-07 08:06:00,6.3124,6.31318,6.31205,6.31243,19000000.0
2005-11-07 08:07:00,6.31249,6.31399,6.31249,6.3137,19000000.0
2005-11-07 08:08:00,6.31328,6.31378,6.31198,6.31198,11000000.0
2005-11-07 08:09:00,6.31188,6.31299,6.31173,6.31268,10000000.0
2005-11-07 08:10:00,6.31185,6.31235,6.31115,6.31151,16000000.0
2005-11-07 08:11:00,6.31164,6.31262,6.31135,6.31135,9000000.0
2005-11-07 08:12:00,6.31302,6.31306,6.31228,6.31306,10000000.0
2005-11-07 08:13:00,6.31306,6.31344,6.31292,6.31314,11000000.0
2005-11-07 08:14:00,6.31284,6.31318,6.31151,6.31193,12000000.0
2005-11-07 08:15:00,6.31185,6.31315,6.31152,6.31246,15000000.0
2005-11-07 08:16:00,6.31259,6.31291,6.31145,6.3128,14000000.0
2005-11-07 08:17:00,6.31279,6.31434,6.31279,6.31434,10000000.0
2005-11-07 08:18:00,6.3147,6.31485,6.31351,6.31351,9000000.0
2005-11-07 08:19:00,6.31427,6.31553,6.31399,6.31531,11000000.0
2005-11-07 08:20:00,6.31528,6.31616,6.31436,6.31529,11000000.0
2005-11-07 08:21:00,6.31507,6.3154,6.3141,6.31463,20000000.0
2005-11-07 08:22:00,6.31386,6.3139,6.31246,6.31246,8000000.0
2005-11-07 08:23:00,6.31263,6.31422,6.31263,6.31416,12000000.0
2005-11-07 08:24:00,6.31295,6.31396,6.3126,6.3126,13000000.0
2005-11-07 08:25:00,6.31256,6.31352,6.31203,6.31203,12000000.0
2005-11-07 08:26:00,6.31244,6.31436,6.31244,6.31393,13000000.0
2005-11-07 08:27:00,6.31368,6.31375,6.31237,6.31338,11000000.0
2005-11-07 08:28:00,6.31381,6.31432,6.31308,6.31324,8000000.0
2005-11-07 08:29:00,6.31354,6.31512,6.31354,6.31357,12000000.0
2005-11-07 08:30:00,6.31504,6.31523,6.31423,6.31479,11000000.0
2005-11-07 08:31:00,6.31517,6.31542,6.31505,6.31537,10000000.0
2005-11-07 08:32:00,6.31549,6.31549,6.3147,6.31477,13000000.0
2005-11-07 08:33:00,6.31377,6.31501,6.31372,6.31397,11000000.0
2005-11-07 08:34:00,6.31432,6.31556,6.3135,6.31398,17000000.0
2005-11-07 08:35:00,6.3133,6.31502,6.3133,6.31378,11000000.0
2005-11-07 08:36:00,6.31413,6.31415,6.31341,6.31379,10000000.0
2005-11-07 08:37:00,6.3125,6.3137,6.31236,6.3137,9000000.0
2005-11-07 08:38:00,6.31262,6.31301,6.31147,6.31269,18000000.0
2005-11-07 08:39:00,6.31305,6.31305,6.31192,6.31288,8000000.0
2005-11-07 08:40:00,6.31308,6.31385,6.31236,6.31385,7000000.0
2005-11-07 08:41:00,6.31346,6.31443,6.31313,6.31369,16000000.0
2005-11-07 08:42:00,6.31383,6.31451,6.31278,6.31358,14000000.0
2005-11-07 08:43:00,6.31389,6.31389,6.31277,6.31329,12000000.0
2005-11-07 08:44:00,6.3137,6.31401,6.31215,6.31215,9000000.0
2005-11-07 08:45:00,6.31228,6.31318,6.31164,6.31245,18000000.0
2005-11-07 08:46:00,6.3119,6.31328,6.3119,6.31234,14000000.0
2005-11-07 08:47:00,6.31267,6.31381,6.31234,6.31234,18000000.0
2005-11-07 08:48:00,6.31199,6.3133,6.31199,6.31316,12000000.0
2005-11-07 08:49:00,6.31152,6.31305,6.31114,6.31305,14000000.0
2005-11-07 08:50:00,6.31208,6.31252,6.31119,6.31179,16000000.0
2005-11-07 08:51:00,6.31218,6.31304,6.31171,6.31171,21000000.0
2005-11-07 08:52:00,6.31126,6.31168,6.3111,6.31168,20000000.0
2005-11-07 08:53:00,6.31156,6.313,6.31122,6.313,7000000.0
2005-11-07 08:54:00,6.31241,6.31241,6.31129,6.31136,17000000.0
2005-11-07 08:55:00,6.31145,6.31318,6.31125,6.31318,12000000.0
2005-11-07 08:56:00,6.31366,6.31531,6.31311,6.31472,17000000.0
2005-11-07 08:57:00,6.31519,6.3158,6.31416,6.31455,16000000.0
2005-11-07 08:58:00,6.3144,6.3144,6.31257,6.31275,12000000.0
2005-11-07 08:59:00,6.31312,6.31357,6.31177,6.3128,13000000.0
2005-11-07 09:00:00,6.31202,6.31302,6.31129,6.31129,17000000.0
2005-11-07 09:01:00,6.31122,6.31218,6.3111,6.312,13000000.0
2005-11-07 09:02:00,6.31187,6.31196,6.3101,6.3101,8000000.0
2005-11-07 09:03:00,6.31027,6.31132,6.30958,6.3113,16000000.0
2005-11-07 09:04:00,6.30966,6.31175,6.30966,6.31175,8000000.0
2005-11-07 09:05:00,6.31109,6.31114,6.3101,6.31022,11000000.0
2005-11-07 09:06:00,6.31047,6.31179,6.30991,6.30991,10000000.0
2005-11-07 09:07:00,6.31011,6.31143,6.31006,6.31015,10000000.0
2005-11-07 09:08:00,6.31042,6.3119,6.31042,6.31124,19000000.0
2005-11-07 09:09:00,6.31123,6.31134,6.31033,6.31066,16000000.0
2005-11-07 09:10:00,6.31099,6.31147,6.31078,6.31106,8000000.0
2005-11-07 09:11:00,6.31109,6.31161,6.31019,6.31088,11000000.0
2005-11-07 09:12:00,6.31082,6.31155,6.31024,6.31076,16000000.0
2005-11-07 09:13:00,6.31061,6.31116,6.30984,6.3102,15000000.0
2005-11-07 09:14:00,6.30925,6.30925,6.30846,6.30912,17000000.0
2005-11-07 09:15:00,6.30928,6.31022,6.30846,6.30985,12000000.0
2005-11-07 09:16:00,6.31203,6.31273,6.31116,6.31264,14000000.0
2005-11-07 09:17:00,6.3131,6.31344,6.31248,6.31321,14000000.0
2005-11-07 09:18:00,6.31291,6.31334,6.3121,6.3128,18000000.0
2005-11-07 09:19:00,6.31451,6.31592,6.31372,6.31519,14000000.0
2005-11-07 09:20:00,6.31489,6.31536,6.31342,6.31519,18000000.0
2005-11-07 09:21:00,6.31344,6.31419,6.31276,6.31286,17000000.0
2005-11-07 09:22:00,6.31364,6.31448,6.31315,6.31339,13000000.0
2005-11-07 09:23:00,6.31281,6.3139,6.31208,6.3139,12000000.0
2005-11-07 09:24:00,6.31396,6.31691,6.31396,6.31645,14000000.0
2005-11-07 09:25:00,6.31578,6.3162,6.31529,6.31615,9000000.0
2005-11-07 09:26:00,6.31574,6.31672,6.31549,6.31672,13000000.0
2005-11-07 09:27:00,6.31707,6.31785,6.3165,6.31761,13000000.0
2005-11-07 09:28:00,6.31764,6.31764,6.3159,6.3159,19000000.0
2005-11-07 09:29:00,6.31529,6.31655,6.31528,6.31574,14000000.0
2005-11-07 09:30:00,6.31617,6.31745,6.31605,6.31664,15000000.0
2005-11-07 09:31:00,6.31573,6.3162,6.31518,6.3162,11000000.0
2005-11-07 09:32:00,6.31552,6.31701,6.31501,6.31647,16000000.0
2005-11-07 09:33:00,6.31657,6.31695,6.31638,6.31656,9000000.0
2005-11-07 09:34:00,6.31568,6.31716,6.31568,6.31708,18000000.0
2005-11-07 09:35:00,6.3166,6.31709,6.31558,6.31617,14000000.0
2005-11-07 09:36:00,6.31524,6.31651,6.31215,6.31651,16000000.0
2005-11-07 09:37:00,6.31673,6.31765,6.3165,6.31732,20000000.0
2005-11-07 09:38:00,6.31763,6.32241,6.31698,6.32241,19000000.0
2005-11-07 09:39:00,6.32402,6.32689,6.32402,6.32689,16000000.0
2005-11-07 09:40:00,6.32807,6.32812,6.3268,6.3281,12000000.0
2005-11-07 09:41:00,6.32798,6.32798,6.32525,6.32627,18000000.0
2005-11-07 09:42:00,6.32576,6.32667,6.32418,6.32529,16000000.0
2005-11-07 09:43:00,6.32562,6.32702,6.32536,6.32547,15000000.0
2005-11-07 09:44:00,6.32532,6.32553,6.3243,6.32479,13000000.0
2005-11-07 09:45:00,6.32504,6.32665,6.32489,6.32532,13000000.0
2005-11-07 09:46:00,6.32561,6.32561,6.32398,6.32466,17000000.0
2005-11-07 09:47:00,6.3251,6.32602,6.32463,6.3256,13000000.0
2005-11-07 09:48:00,6.32546,6.32546,6.32411,6.32424,16000000.0
2005-11-07 09:49:00,6.32237,6.32347,6.32187,6.32323,17000000.0
2005-11-07 09:50:00,6.32465,6.32465,6.32215,6.32364,12000000.0
2005-11-07 09:51:00,6.32409,6.32492,6.32337,6.32479,16000000.0
2005-11-07 09:52:00,6.32505,6.32505,6.32315,6.32499,16000000.0
2005-11-07 09:53:00,6.32367,6.3247,6.32301,6.32382,15000000.0
2005-11-07 09:54:00,6.32442,6.32446,6.32238,6.32443,15000000.0
2005-11-07 09:55:00,6.32512,6.32802,6.32512,6.32774,15000000.0
2005-11-07 09:56:00,6.32761,6.32761,6.32485,6.32485,17000000.0
2005-11-07 09:57:00,6.32601,6.32684,6.32497,6.3254,12000000.0
2005-11-07 09:58:00,6.32608,6.32698,6.32497,6.32497,14000000.0
2005-11-07 09:59:00,6.32505,6.326,6.32469,6.3251,10000000.0
2005-11-07 10:00:00,6.32518,6.32518,6.32319,6.32325,11000000.0
2005-11-07 10:01:00,6.32256,6.32405,6.32226,6.32389,24000000.0
2005-11-07 10:02:00,6.32419,6.32456,6.3228,6.3236,14000000.0
2005-11-07 10:03:00,6.32275,6.32351,6.32214,6.32214,16000000.0
2005-11-07 10:04:00,6.32171,6.32326,6.32157,6.32326,10000000.0
2005-11-07 10:05:00,6.32293,6.32388,6.32251,6.32289,10000000.0
2005-11-07 10:06:00,6.32255,6.323,6.3222,6.3222,9000000.0
2005-11-07 10:07:00,6.32213,6.32309,6.32213,6.32283,11000000.0
2005-11-07 10:08:00,6.32283,6.32494,6.32266,6.32472,9000000.0
2005-11-07 10:09:00,6.32301,6.3243,6.32296,6.32327,11000000.0
2005-11-07 10:10:00,6.32221,6.32305,6.32177,6.32253,15000000.0
2005-11-07 10:11:00,6.32326,6.32326,6.32124,6.32177,16000000.0
2005-11-07 10:12:00,6.32243,6.32302,6.3213,6.32172,19000000.0
2005-11-07 10:13:00,6.32167,6.32202,6.32116,6.32176,9000000.0
2005-11-07 10:14:00,6.32047,6.32055,6.31842,6.31878,11000000.0
2005-11-07 10:15:00,6.31847,6.31847,6.31643,6.31643,8000000.0
2005-11-07 10:16:00,6.31611,6.31611,6.31229,6.31229,17000000.0
2005-11-07 10:17:00,6.31276,6.3137,6.31246,6.31271,16000000.0
2005-11-07 10:18:00,6.31363,6.31531,6.31341,6.31523,16000000.0
2005-11-07 10:19:00,6.31509,6.31714,6.31495,6.31597,17000000.0
2005-11-07 10:20:00,6.31594,6.3168,6.31514,6.31608,16000000.0
2005-11-07 10:21:00,6.31509,6.31628,6.31477,6.31554,7000000.0
2005-11-07 10:22:00,6.31455,6.31466,6.31264,6.31264,10000000.0
2005-11-07 10:23:00,6.31029,6.3117,6.30857,6.30989,14000000.0
2005-11-07 10:24:00,6.30874,6.3097,6.30771,6.30893,13000000.0
2005-11-07 10:25:00,6.31006,6.31042,6.30804,6.30804,12000000.0
2005-11-07 10:26:00,6.30816,6.30979,6.30813,6.30885,11000000.0
2005-11-07 10:27:00,6.3099,6.31055,6.30903,6.31055,13000000.0
2005-11-07 10:28:00,6.31095,6.31095,6.30941,6.30998,13000000.0
2005-11-07 10:29:00,6.31079,6.31207,6.31079,6.31149,11000000.0
2005-11-07 10:30:00,6.31291,6.31475,6.31291,6.31475,9000000.0
2005-11-07 10:31:00,6.31551,6.3159,6.31415,6.31587,16000000.0
2005-11-07 10:32:00,6.31497,6.31558,6.31454,6.31475,9000000.0
2005-11-07 10:33:00,6.31499,6.31675,6.31476,6.31675,12000000.0
2005-11-07 10:34:00,6.31763,6.31763,6.31358,6.31464,11000000.0
2005-11-07 10:35:00,6.31387,6.3154,6.31375,6.31467,17000000.0
2005-11-07 10:36:00,6.31486,6.3178,6.31397,6.3178,10000000.0
2005-11-07 10:37:00,6.317,6.31825,6.31653,6.31653,15000000.0
2005-11-07 10:38:00,6.31609,6.31775,6.31594,6.31708,17000000.0
2005-11-07 10:39:00,6.31787,6.31876,6.31513,6.31808,13000000.0
2005-11-07 10:40:00,6.3187,6.31883,6.31742,6.31759,10000000.0
2005-11-07 10:41:00,6.31811,6.31875,6.31708,6.31782,15000000.0
2005-11-07 10:42:00,6.31843,6.31906,6.31679,6.3187,12000000.0
2005-11-07 10:43:00,6.31795,6.31837,6.31665,6.31665,13000000.0
2005-11-07 10:44:00,6.31709,6.31778,6.31659,6.31751,12000000.0
2005-11-07 10:45:00,6.31693,6.31773,6.3159,6.31688,13000000.0
2005-11-07 10:46:00,6.31691,6.31691,6.31511,6.3165,13000000.0
2005-11-07 10:47:00,6.31448,6.31451,6.31077,6.31395,7000000.0
2005-11-07 10:48:00,6.31349,6.31499,6.31349,6.3139,12000000.0
2005-11-07 10:49:00,6.31285,6.31319,6.3116,6.31263,10000000.0
2005-11-07 10:50:00,6.31232,6.31232,6.31109,6.31109,14000000.0
2005-11-07 10:51:00,6.31026,6.31136,6.30814,6.31109,11000000.0
2005-11-07 10:52:00,6.31126,6.31605,6.31126,6.31207,20000000.0
2005-11-07 10:53:00,6.31178,6.31212,6.31031,6.31034,9000000.0
2005-11-07 10:54:00,6.3088,6.31048,6.3088,6.31033,18000000.0
2005-11-07 10:55:00,6.3106,6.31288,6.3106,6.31276,10000000.0
2005-11-07 10:56:00,6.31197,6.31261,6.31038,6.31038,11000000.0
2005-11-07 10:57:00,6.31016,6.31116,6.30984,6.31073,8000000.0
2005-11-07 10:58:00,6.31028,6.31152,6.31028,6.311,10000000.0
2005-11-07 10:59:00,6.31325,6.31393,6.31283,6.31372,10000000.0
2005-11-07 11:00:00,6.31262,6.31262,6.31037,6.31191,15000000.0
2005-11-07 11:01:00,6.31205,6.31223,6.31123,6.31216,12000000.0
2005-11-07 11:02:00,6.31216,6.31268,6.31114,6.31135,8000000.0
2005-11-07 11:03:00,6.31168,6.31258,6.311,6.311,11000000.0
2005-11-07 11:04:00,6.31061,6.31233,6.31061,6.3116,15000000.0
2005-11-07 11:05:00,6.31032,6.31137,6.30974,6.31083,17000000.0
2005-11-07 11:06:00,6.31055,6.31055,6.30878,6.30945,12000000.0
2005-11-07 11:07:00,6.30987,6.30987,6.3072,6.30832,11000000.0
2005-11-07 11:08:00,6.30828,6.30889,6.30651,6.30695,22000000.0
2005-11-07 11:09:00,6.3069,6.30789,6.30673,6.3073,9000000.0
2005-11-07 11:10:00,6.30676,6.30709,6.30578,6.30661,16000000.0
2005-11-07 11:11:00,6.30714,6.30714,6.30356,6.30356,7000000.0
2005-11-07 11:12:00,6.30352,6.30474,6.30267,6.30275,15000000.0
2005-11-07 11:13:00,6.30398,6.30446,6.30299,6.30299,11000000.0
2005-11-07 11:14:00,6.30342,6.30446,6.3028,6.30407,18000000.0
2005-11-07 11:15:00,6.3052,6.30631,6.30485,6.30624,11000000.0
2005-11-07 11:16:00,6.30611,6.3068,6.30482,6.30482,13000000.0
2005-11-07 11:17:00,6.30409,6.30597,6.30409,6.30591,13000000.0
2005-11-07 11:18:00,6.30592,6.30651,6.30469,6.30469,9000000.0
2005-11-07 11:19:00,6.30738,6.30866,6.30358,6.30358,17000000.0
2005-11-07 11:20:00,6.30311,6.30444,6.30257,6.30257,14000000.0
2005-11-07 11:21:00,6.30342,6.30448,6.30317,6.30415,14000000.0
2005-11-07 11:22:00,6.30363,6.30505,6.30363,6.30505,22000000.0
2005-11-07 11:23:00,6.30455,6.30556,6.30413,6.30556,8000000.0
2005-11-07 11:24:00,6.30475,6.30681,6.30375,6.30524,18000000.0
2005-11-07 11:25:00,6.30366,6.30845,6.30366,6.3053,9000000.0
2005-11-07 11:26:00,6.30471,6.30617,6.3043,6.30584,15000000.0
2005-11-07 11:27:00,6.30567,6.30599,6.30494,6.30577,10000000.0
2005-11-07 11:28:00,6.30621,6.3064,6.30557,6.30617,13000000.0
2005-11-07 11:29:00,6.30579,6.3063,6.30533,6.30533,17000000.0
2005-11-07 11:30:00,6.30623,6.30692,6.3056,6.30601,13000000.0
2005-11-07 11:31:00,6.30642,6.30775,6.30642,6.30677,12000000.0
2005-11-07 11:32:00,6.30669,6.30802,6.30592,6.30731,20000000.0
2005-11-07 11:33:00,6.30658,6.30664,6.30429,6.30505,16000000.0
2005-11-07 11:34:00,6.30585,6.30644,6.30512,6.30644,13000000.0
2005-11-07 11:35:00,6.30779,6.30995,6.30779,6.30935,14000000.0
2005-11-07 11:36:00,6.30937,6.30997,6.30898,6.30997,11000000.0
2005-11-07 11:37:00,6.31028,6.31056,6.30949,6.30949,16000000.0
2005-11-07 11:38:00,6.30953,6.30953,6.30738,6.30738,8000000.0
2005-11-07 11:39:00,6.30732,6.30802,6.30549,6.30802,11000000.0
2005-11-07 11:40:00,6.30873,6.3089,6.30799,6.30861,12000000.0
2005-11-07 11:41:00,6.30768,6.30836,6.3072,6.30785,10000000.0
2005-11-07 11:42:00,6.30898,6.31109,6.30898,6.31081,10000000.0
2005-11-07 11:43:00,6.31113,6.31263,6.31048,6.31263,17000000.0
2005-11-07 11:44:00,6.31316,6.31316,6.31096,6.31157,15000000.0
2005-11-07 11:45:00,6.31136,6.31161,6.31056,6.31056,16000000.0
2005-11-07 11:46:00,6.31033,6.31209,6.31033,6.31195,7000000.0
2005-11-07 11:47:00,6.31225,6.31274,6.31077,6.31274,16000000.0
2005-11-07 11:48:00,6.31297,6.31315,6.31157,6.31157,13000000.0
2005-11-07 11:49:00,6.31151,6.31197,6.31073,6.3111,10000000.0
2005-11-07 11:50:00,6.31127,6.31181,6.31056,6.31056,12000000.0
2005-11-07 11:51:00,6.31061,6.31187,6.31013,6.31013,14000000.0
2005-11-07 11:52:00,6.31112,6.31112,6.30924,6.3101,18000000.0
2005-11-07 11:53:00,6.30972,6.31117,6.30972,6.31044,16000000.0
2005-11-07 11:54:00,6.31029,6.31045,6.30961,6.30998,8000000.0
2005-11-07 11:55:00,6.3101,6.31085,6.30985,6.31085,8000000.0
2005-11-07 11:56:00,6.31025,6.31077,6.30972,6.30997,8000000.0
2005-11-07 11:57:00,6.30949,6.30957,6.3083,6.30863,11000000.0
2005-11-07 11:58:00,6.30962,6.30962,6.30812,6.30894,14000000.0
2005-11-07 11:59:00,6.30831,6.30893,6.30771,6.30799,11000000.0
2005-11-07 12:00:00,6.30824,6.3087,6.30774,6.30844,15000000.0
2005-11-07 12:01:00,6.30868,6.30868,6.30667,6.30667,13000000.0
2005-11-07 12:02:00,6.30729,6.30729,6.30494,6.30509,15000000.0
2005-11-07 12:03:00,6.30519,6.30752,6.30519,6.30701,11000000.0
2005-11-07 12:04:00,6.30759,6.30787,6.30714,6.30737,9000000.0
2005-11-07 12:05:00,6.30836,6.3099,6.30681,6.30681,9000000.0
2005-11-07 12:06:00,6.30553,6.30592,6.3048,6.3054,15000000.0
2005-11-07 12:07:00,6.30437,6.30523,6.30365,6.30365,11000000.0
2005-11-07 12:08:00,6.3043,6.30511,6.30384,6.30473,8000000.0
2005-11-07 12:09:00,6.30362,6.30443,6.30255,6.30375,18000000.0
2005-11-07 12:10:00,6.30321,6.3049,6.303,6.30396,14000000.0
2005-11-07 12:11:00,6.30621,6.30629,6.30421,6.30536,9000000.0
2005-11-07 12:12:00,6.30537,6.30558,6.30379,6.305,18000000.0
2005-11-07 12:13:00,6.30487,6.30586,6.30452,6.30586,12000000.0
2005-11-07 12:14:00,6.30593,6.30609,6.30478,6.3054,10000000.0
2005-11-07 12:15:00,6.30523,6.30556,6.30435,6.3054,8000000.0
2005-11-07 12:16:00,6.30568,6.30631,6.30507,6.30546,14000000.0
2005-11-07 12:17:00,6.30584,6.3063,6.30495,6.30584,13000000.0
2005-11-07 12:18:00,6.30585,6.30701,6.30585,6.30693,10000000.0
2005-11-07 12:19:00,6.30711,6.30713,6.30567,6.3065,11000000.0
2005-11-07 12:20:00,6.30676,6.30676,6.30578,6.30643,8000000.0
2005-11-07 12:21:00,6.30613,6.30677,6.30476,6.30664,20000000.0
2005-11-07 12:22:00,6.30623,6.30745,6.30546,6.30745,14000000.0
2005-11-07 12:23:00,6.30606,6.30783,6.30571,6.30783,11000000.0
2005-11-07 12:24:00,6.3067,6.30787,6.30603,6.30787,17000000.0
2005-11-07 12:25:00,6.30737,6.30791,6.30658,6.30714,12000000.0
2005-11-07 12:26:00,6.3072,6.30825,6.30719,6.30825,7000000.0
2005-11-07 12:27:00,6.30869,6.30908,6.30832,6.30891,7000000.0
2005-11-07 12:28:00,6.3089,6.30982,6.30804,6.30938,19000000.0
2005-11-07 12:29:00,6.30814,6.30971,6.30562,6.30971,12000000.0
2005-11-07 12:30:00,6.30865,6.30931,6.30805,6.30895,10000000.0
2005-11-07 12:31:00,6.3092,6.30955,6.30812,6.30882,12000000.0
2005-11-07 12:32:00,6.30911,6.30918,6.30717,6.30722,12000000.0
2005-11-07 12:33:00,6.30694,6.30761,6.30694,6.30738,15000000.0
2005-11-07 12:34:00,6.30699,6.30731,6.30556,6.30556,12000000.0
2005-11-07 12:35:00,6.30545,6.30661,6.30545,6.30644,12000000.0
2005-11-07 12:36:00,6.3058,6.30626,6.30396,6.30569,15000000.0
2005-11-07 12:37:00,6.306,6.30643,6.30492,6.30556,8000000.0
2005-11-07 12:38:00,6.30579,6.30653,6.30512,6.30512,15000000.0
2005-11-07 12:39:00,6.30541,6.3071,6.30538,6.307,14000000.0
2005-11-07 12:40:00,6.30711,6.30881,6.30648,6.30812,18000000.0
2005-11-07 12:41:00,6.30871,6.31034,6.3075,6.31034,11000000.0
2005-11-07 12:42:00,6.30915,6.31002,6.30793,6.30814,17000000.0
2005-11-07 12:43:00,6.30874,6.30874,6.30714,6.30766,11000000.0
2005-11-07 12:44:00,6.30791,6.30942,6.30788,6.30928,13000000.0
2005-11-07 12:45:00,6.30943,6.30961,6.30847,6.30961,10000000.0
2005-11-07 12:46:00,6.30948,6.31002,6.30869,6.30897,20000000.0
2005-11-07 12:47:00,6.30829,6.30897,6.30717,6.30808,10000000.0
2005-11-07 12:48:00,6.30906,6.30906,6.30759,6.30853,10000000.0
2005-11-07 12:49:00,6.30866,6.30895,6.30739,6.30739,15000000.0
2005-11-07 12:50:00,6.30731,6.30869,6.30637,6.30675,14000000.0
2005-11-07 12:51:00,6.30677,6.30748,6.30595,6.30748,14000000.0
2005-11-07 12:52:00,6.3073,6.3078,6.30685,6.30765,9000000.0
2005-11-07 12:53:00,6.30797,6.30854,6.30722,6.30836,9000000.0
2005-11-07 12:54:00,6.30822,6.30855,6.30711,6.30711,20000000.0
2005-11-07 12:55:00,6.30828,6.30867,6.30775,6.30775,12000000.0
2005-11-07 12:56:00,6.30802,6.30868,6.30723,6.30776,7000000.0
2005-11-07 12:57:00,6.30847,6.30909,6.30763,6.30882,13000000.0
2005-11-07 12:58:00,6.30896,6.30958,6.30791,6.30807,16000000.0
2005-11-07 12:59:00,6.30808,6.30859,6.30645,6.30757,14000000.0
2005-11-07 13:00:00,6.30815,6.30929,6.30768,6.30803,12000000.0
2005-11-07 13:01:00,6.30758,6.3089,6.30758,6.30887,17000000.0
2005-11-07 13:02:00,6.30784,6.30983,6.30784,6.30894,10000000.0
2005-11-07 13:03:00,6.30917,6.31076,6.30917,6.31003,22000000.0
2005-11-07 13:04:00,6.3107,6.31094,6.30968,6.31017,20000000.0
2005-11-07 13:05:00,6.30938,6.31058,6.30938,6.31006,14000000.0
2005-11-07 13:06:00,6.3101,6.3114,6.30948,6.30948,17000000.0
2005-11-07 13:07:00,6.30959,6.311,6.30934,6.31079,22000000.0
2005-11-07 13:08:00,6.31076,6.31076,6.3086,6.309,12000000.0
2005-11-07 13:09:00,6.3088,6.31033,6.30846,6.30858,12000000.0
2005-11-07 13:10:00,6.30852,6.3099,6.30769,6.30882,20000000.0
2005-11-07 13:11:00,6.30867,6.30932,6.30808,6.30932,12000000.0
2005-11-07 13:12:00,6.30972,6.30985,6.30953,6.30969,16000000.0
2005-11-07 13:13:00,6.30939,6.30963,6.30933,6.30955,14000000.0
2005-11-07 13:14:00,6.30956,6.30966,6.30881,6.3096,17000000.0
2005-11-07 13:15:00,6.30828,6.30908,6.30828,6.3084,7000000.0
2005-11-07 13:16:00,6.30891,6.30954,6.30802,6.30954,9000000.0
2005-11-07 13:17:00,6.30799,6.30938,6.30799,6.30878,15000000.0
2005-11-07 13:18:00,6.30791,6.30867,6.30707,6.30867,17000000.0
2005-11-07 13:19:00,6.30768,6.3095,6.30768,6.30851,15000000.0
2005-11-07 13:20:00,6.30796,6.30927,6.30761,6.30867,12000000.0
2005-11-07 13:21:00,6.30745,6.30885,6.30728,6.30867,24000000.0
2005-11-07 13:22:00,6.30881,6.30881,6.30685,6.30717,12000000.0
2005-11-07 13:23:00,6.30773,6.30773,6.30626,6.30706,12000000.0
2005-11-07 13:24:00,6.30735,6.3081,6.30638,6.30721,18000000.0
2005-11-07 13:25:00,6.30617,6.30848,6.30617,6.30848,12000000.0
2005-11-07 13:26:00,6.30914,6.30914,6.30691,6.30729,12000000.0
2005-11-07 13:27:00,6.30737,6.30817,6.30723,6.30801,9000000.0
2005-11-07 13:28:00,6.30825,6.30883,6.30743,6.30883,15000000.0
2005-11-07 13:29:00,6.30869,6.30869,6.30743,6.30767,14000000.0
2005-11-07 13:30:00,6.3072,6.30884,6.3072,6.3086,11000000.0
2005-11-07 13:31:00,6.30837,6.3086,6.30708,6.30708,11000000.0
2005-11-07 13:32:00,6.30752,6.30752,6.30597,6.3072,8000000.0
2005-11-07 13:33:00,6.30795,6.31046,6.30752,6.30967,14000000.0
2005-11-07 13:34:00,6.30673,6.3073,6.30657,6.30725,11000000.0
2005-11-07 13:35:00,6.30744,6.3084,6.30695,6.30727,16000000.0
2005-11-07 13:36:00,6.30611,6.30778,6.30611,6.30702,8000000.0
2005-11-07 13:37:00,6.30664,6.30805,6.30653,6.30805,17000000.0
2005-11-07 13:38:00,6.30784,6.30897,6.30726,6.30726,14000000.0
2005-11-07 13:39:00,6.30741,6.30847,6.30741,6.30829,10000000.0
2005-11-07 13:40:00,6.30885,6.30919,6.30751,6.30919,8000000.0
2005-11-07 13:41:00,6.30941,6.30941,6.30788,6.30883,11000000.0
2005-11-07 13:42:00,6.30906,6.3099,6.30906,6.3099,14000000.0
2005-11-07 13:43:00,6.30924,6.30924,6.30783,6.30807,11000000.0
2005-11-07 13:44:00,6.30833,6.3094,6.30828,6.30877,11000000.0
2005-11-07 13:45:00,6.30884,6.30884,6.30737,6.30834,14000000.0
2005-11-07 13:46:00,6.30673,6.30888,6.30673,6.30828,11000000.0
2005-11-07 13:47:00,6.30823,6.30915,6.30784,6.30891,13000000.0
2005-11-07 13:48:00,6.30836,6.30858,6.30653,6.30808,14000000.0
2005-11-07 13:49:00,6.30883,6.3098,6.30867,6.30938,12000000.0
2005-11-07 13:50:00,6.30913,6.30988,6.30836,6.30915,16000000.0
2005-11-07 13:51:00,6.30958,6.30974,6.30864,6.30948,14000000.0
2005-11-07 13:52:00,6.30949,6.30996,6.30912,6.3099,10000000.0
2005-11-07 13:53:00,6.30918,6.30973,6.3087,6.30886,10000000.0
2005-11-07 13:54:00,6.30838,6.30921,6.30811,6.3089,8000000.0
2005-11-07 13:55:00,6.30864,6.30864,6.30578,6.30823,13000000.0
2005-11-07 13:56:00,6.30896,6.30931,6.308,6.308,17000000.0
2005-11-07 13:57:00,6.30807,6.3094,6.30807,6.30862,13000000.0
2005-11-07 13:58:00,6.3086,6.30931,6.30824,6.30931,7000000.0
2005-11-07 13:59:00,6.30942,6.30942,6.30793,6.30937,9000000.0
2005-11-07 14:00:00,6.30951,6.30968,6.30863,6.30863,7000000.0
2005-11-07 14:01:00,6.30818,6.30947,6.30493,6.30947,11000000.0
2005-11-07 14:02:00,6.31007,6.31057,6.31007,6.31041,19000000.0
2005-11-07 14:03:00,6.30983,6.31029,6.30942,6.31029,13000000.0
2005-11-07 14:04:00,6.30933,6.30995,6.30835,6.30864,22000000.0
2005-11-07 14:05:00,6.3102,6.31064,6.30961,6.3106,17000000.0
2005-11-07 14:06:00,6.31114,6.31114,6.30883,6.30988,11000000.0
2005-11-07 14:07:00,6.3102,6.31062,6.31013,6.31062,9000000.0
2005-11-07 14:08:00,6.30999,6.30999,6.30447,6.30447,11000000.0
2005-11-07 14:09:00,6.30638,6.31067,6.30638,6.31017,12000000.0
2005-11-07 14:10:00,6.31016,6.3111,6.3098,6.31044,13000000.0
2005-11-07 14:11:00,6.31181,6.31194,6.3109,6.31194,14000000.0
2005-11-07 14:12:00,6.31186,6.31235,6.31089,6.31089,11000000.0
2005-11-07 14:13:00,6.31145,6.31145,6.31085,6.31085,11000000.0
2005-11-07 14:14:00,6.31054,6.31154,6.31023,6.31028,7000000.0
2005-11-07 14:15:00,6.30925,6.31086,6.30664,6.30994,14000000.0
2005-11-07 14:16:00,6.31099,6.31259,6.31099,6.31203,13000000.0
2005-11-07 14:17:00,6.31212,6.31238,6.31089,6.31178,22000000.0
2005-11-07 14:18:00,6.31216,6.31271,6.31161,6.31193,15000000.0
2005-11-07 14:19:00,6.31171,6.31261,6.31069,6.31261,12000000.0
2005-11-07 14:20:00,6.31259,6.31274,6.31219,6.31239,7000000.0
2005-11-07 14:21:00,6.31265,6.3133,6.31251,6.31282,13000000.0
2005-11-07 14:22:00,6.31198,6.31411,6.31198,6.31266,8000000.0
2005-11-07 14:23:00,6.31197,6.31279,6.3116,6.3116,11000000.0
2005-11-07 14:24:00,6.31005,6.31134,6.3071,6.31107,13000000.0
2005-11-07 14:25:00,6.31352,6.31352,6.31115,6.31214,15000000.0
2005-11-07 14:26:00,6.3112,6.31304,6.31103,6.31223,8000000.0
2005-11-07 14:27:00,6.31198,6.31268,6.31174,6.31174,10000000.0
2005-11-07 14:28:00,6.31228,6.31334,6.31191,6.3123,11000000.0
2005-11-07 14:29:00,6.31203,6.31349,6.31081,6.31242,21000000.0
2005-11-07 14:30:00,6.3122,6.31375,6.3122,6.31278,11000000.0
2005-11-07 14:31:00,6.31411,6.31435,6.31285,6.31336,17000000.0
2005-11-07 14:32:00,6.31384,6.31458,6.31315,6.31319,15000000.0
2005-11-07 14:33:00,6.31241,6.31361,6.31241,6.31293,8000000.0
2005-11-07 14:34:00,6.31279,6.3141,6.31272,6.31405,9000000.0
2005-11-07 14:35:00,6.31352,6.31407,6.31283,6.3136,11000000.0
2005-11-07 14:36:00,6.31301,6.31446,6.31301,6.31378,15000000.0
2005-11-07 14:37:00,6.31326,6.31401,6.31318,6.31401,8000000.0
2005-11-07 14:38:00,6.31397,6.31397,6.31261,6.31261,10000000.0
2005-11-07 14:39:00,6.31281,6.31412,6.31249,6.3128,19000000.0
2005-11-07 14:40:00,6.31288,6.31391,6.31288,6.31365,15000000.0
2005-11-07 14:41:00,6.31416,6.31567,6.31416,6.31548,15000000.0
2005-11-07 14:42:00,6.31351,6.3153,6.31351,6.31401,17000000.0
2005-11-07 14:43:00,6.31401,6.3152,6.31361,6.31435,15000000.0
2005-11-07 14:44:00,6.31442,6.31554,6.31403,6.3147,15000000.0
2005-11-07 14:45:00,6.31478,6.31525,6.31439,6.31497,9000000.0
2005-11-07 14:46:00,6.31412,6.31556,6.31412,6.31461,11000000.0
2005-11-07 14:47:00,6.31494,6.31517,6.31408,6.31453,12000000.0
2005-11-07 14:48:00,6.31485,6.3152,6.3138,6.31459,12000000.0
2005-11-07 14:49:00,6.31426,6.31439,6.31169,6.31193,12000000.0
2005-11-07 14:50:00,6.3113,6.31209,6.30998,6.31057,15000000.0
2005-11-07 14:51:00,6.31042,6.31101,6.30884,6.30884,10000000.0
2005-11-07 14:52:00,6.30741,6.3091,6.30633,6.30702,13000000.0
2005-11-07 14:53:00,6.30606,6.30632,6.30503,6.30617,13000000.0
2005-11-07 14:54:00,6.30697,6.30708,6.30567,6.30708,9000000.0
2005-11-07 14:55:00,6.30698,6.30803,6.3069,6.30732,16000000.0
2005-11-07 14:56:00,6.3075,6.3075,6.30628,6.30654,15000000.0
2005-11-07 14:57:00,6.30678,6.30864,6.30678,6.30864,15000000.0
2005-11-07 14:58:00,6.30838,6.30843,6.30776,6.30785,11000000.0
2005-11-07 14:59:00,6.30748,6.30805,6.30702,6.30794,14000000.0
2005-11-07 15:00:00,6.30902,6.30909,6.30705,6.30705,18000000.0
2005-11-07 15:01:00,6.30754,6.30892,6.30754,6.30782,12000000.0
2005-11-07 15:02:00,6.30811,6.30874,6.30721,6.30742,7000000.0
2005-11-07 15:03:00,6.30757,6.30836,6.30693,6.30836,18000000.0
2005-11-07 15:04:00,6.30827,6.30827,6.30694,6.30711,21000000.0
2005-11-07 15:05:00,6.30691,6.30818,6.3068,6.3079,13000000.0
2005-11-07 15:06:00,6.30741,6.30775,6.30643,6.30683,14000000.0
2005-11-07 15:07:00,6.30818,6.30819,6.30653,6.30741,22000000.0
2005-11-07 15:08:00,6.3076,6.30767,6.30654,6.30727,10000000.0
2005-11-07 15:09:00,6.30629,6.30682,6.3053,6.30534,9000000.0
2005-11-07 15:10:00,6.30433,6.3058,6.30411,6.30538,14000000.0
2005-11-07 15:11:00,6.3054,6.3056,6.30444,6.30554,12000000.0
2005-11-07 15:12:00,6.30532,6.30581,6.30444,6.30581,13000000.0
2005-11-07 15:13:00,6.30593,6.30624,6.3047,6.30479,12000000.0
2005-11-07 15:14:00,6.30503,6.30616,6.30503,6.30616,10000000.0
2005-11-07 15:15:00,6.30619,6.30828,6.30613,6.30828,16000000.0
2005-11-07 15:16:00,6.30804,6.3083,6.30725,6.30729,15000000.0
2005-11-07 15:17:00,6.30656,6.3084,6.306,6.306,14000000.0
2005-11-07 15:18:00,6.30513,6.30718,6.30513,6.30696,12000000.0
2005-11-07 15:19:00,6.30657,6.30795,6.30598,6.30739,11000000.0
2005-11-07 15:20:00,6.30838,6.30923,6.30766,6.30824,14000000.0
2005-11-07 15:21:00,6.30856,6.30997,6.30796,6.30929,14000000.0
2005-11-07 15:22:00,6.30863,6.30986,6.3086,6.30974,10000000.0
2005-11-07 15:23:00,6.31017,6.31139,6.30991,6.31098,11000000.0
2005-11-07 15:24:00,6.31141,6.31141,6.30801,6.31092,10000000.0
2005-11-07 15:25:00,6.31056,6.31211,6.31056,6.31177,16000000.0
2005-11-07 15:26:00,6.31226,6.31247,6.31103,6.31209,15000000.0
2005-11-07 15:27:00,6.31328,6.31403,6.31255,6.31388,10000000.0
2005-11-07 15:28:00,6.3143,6.31618,6.3143,6.31587,11000000.0
2005-11-07 15:29:00,6.31611,6.31611,6.31447,6.31546,19000000.0
2005-11-07 15:30:00,6.31476,6.31549,6.31447,6.31504,10000000.0
2005-11-07 15:31:00,6.31568,6.31622,6.31533,6.31571,14000000.0
2005-11-07 15:32:00,6.31549,6.31592,6.31435,6.31525,12000000.0
2005-11-07 15:33:00,6.31483,6.31587,6.31433,6.31441,20000000.0
2005-11-07 15:34:00,6.31485,6.31629,6.31478,6.31524,12000000.0
2005-11-07 15:35:00,6.31572,6.31669,6.31523,6.31541,12000000.0
2005-11-07 15:36:00,6.31562,6.31625,6.31463,6.31586,10000000.0
2005-11-07 15:37:00,6.31495,6.31569,6.31454,6.31532,10000000.0
2005-11-07 15:38:00,6.31547,6.31571,6.31461,6.31557,13000000.0
2005-11-07 15:39:00,6.31575,6.3169,6.31557,6.31605,7000000.0
2005-11-07 15:40:00,6.31772,6.31809,6.31546,6.31696,10000000.0
2005-11-07 15:41:00,6.31859,6.31859,6.31694,6.31808,9000000.0
2005-11-07 15:42:00,6.31967,6.3201,6.3183,6.31904,13000000.0
2005-11-07 15:43:00,6.31853,6.31853,6.31437,6.31448,16000000.0
2005-11-07 15:44:00,6.31806,6.31807,6.31636,6.3172,14000000.0
2005-11-07 15:45:00,6.3167,6.3176,6.31612,6.31678,15000000.0
2005-11-07 15:46:00,6.31648,6.3176,6.3164,6.31718,13000000.0
2005-11-07 15:47:00,6.31639,6.31782,6.31639,6.31782,9000000.0
2005-11-07 15:48:00,6.31743,6.31839,6.31518,6.31762,21000000.0
2005-11-07 15:49:00,6.31774,6.31837,6.31671,6.3179,23000000.0
2005-11-07 15:50:00,6.31765,6.32092,6.31727,6.32092,12000000.0
2005-11-07 15:51:00,6.32105,6.32209,6.32044,6.32101,19000000.0
2005-11-07 15:52:00,6.32158,6.32316,6.32158,6.3231,15000000.0
2005-11-07 15:53:00,6.32343,6.32353,6.32242,6.32265,14000000.0
2005-11-07 15:54:00,6.32247,6.32424,6.32214,6.32403,15000000.0
2005-11-07 15:55:00,6.32419,6.32458,6.32309,6.32309,12000000.0
2005-11-07 15:56:00,6.32305,6.32623,6.32305,6.32623,18000000.0
2005-11-07 15:57:00,6.32748,6.32963,6.32658,6.32963,10000000.0
2005-11-07 15:58:00,6.32863,6.32911,6.32772,6.32782,22000000.0
2005-11-07 15:59:00,6.32734,6.32859,6.32668,6.32668,12000000.0
2005-11-07 16:00:00,6.32637,6.32637,6.32455,6.32568,12000000.0
2005-11-07 16:01:00,6.32523,6.32602,6.32441,6.32464,12000000.0
2005-11-07 16:02:00,6.32473,6.3253,6.32293,6.32437,13000000.0
2005-11-07 16:03:00,6.3241,6.32415,6.32255,6.32278,13000000.0
2005-11-07 16:04:00,6.32197,6.32249,6.32017,6.32021,11000000.0
2005-11-07 16:05:00,6.31898,6.32208,6.31898,6.32208,9000000.0
2005-11-07 16:06:00,6.32223,6.32324,6.3214,6.32261,14000000.0
2005-11-07 16:07:00,6.32273,6.32273,6.32137,6.32209,15000000.0
2005-11-07 16:08:00,6.32144,6.32214,6.32057,6.32187,15000000.0
2005-11-07 16:09:00,6.3218,6.32238,6.32024,6.32218,17000000.0
2005-11-07 16:10:00,6.32228,6.32269,6.32132,6.32198,14000000.0
2005-11-07 16:11:00,6.32259,6.32283,6.32116,6.32116,9000000.0
2005-11-07 16:12:00,6.32121,6.32242,6.32071,6.32101,15000000.0
2005-11-07 16:13:00,6.3218,6.32343,6.3218,6.3234,14000000.0
2005-11-07 16:14:00,6.3221,6.32288,6.32144,6.32256,12000000.0
2005-11-07 16:15:00,6.32103,6.3225,6.32103,6.32142,14000000.0
2005-11-07 16:16:00,6.32186,6.32324,6.32186,6.32249,13000000.0
2005-11-07 16:17:00,6.32368,6.32373,6.32212,6.32212,18000000.0
2005-11-07 16:18:00,6.32184,6.32291,6.32117,6.32229,13000000.0
2005-11-07 16:19:00,6.32277,6.32278,6.32126,6.3222,8000000.0
2005-11-07 16:20:00,6.32182,6.323,6.32126,6.32194,13000000.0
2005-11-07 16:21:00,6.32197,6.32374,6.32129,6.32325,12000000.0
2005-11-07 16:22:00,6.32277,6.32299,6.32162,6.32273,11000000.0
2005-11-07 16:23:00,6.32282,6.32332,6.32159,6.32256,14000000.0
2005-11-07 16:24:00,6.32311,6.32311,6.32054,6.32157,15000000.0
2005-11-07 16:25:00,6.32213,6.32286,6.32203,6.32286,11000000.0
2005-11-07 16:26:00,6.32148,6.32212,6.32046,6.32072,8000000.0
2005-11-07 16:27:00,6.3208,6.3208,6.31891,6.31952,10000000.0
2005-11-07 16:28:00,6.31933,6.32195,6.31933,6.32187,15000000.0
2005-11-07 16:29:00,6.32203,6.32203,6.32103,6.32174,7000000.0
2005-11-07 16:30:00,6.32231,6.32395,6.32191,6.32322,16000000.0
2005-11-07 16:31:00,6.32521,6.32762,6.32441,6.32762,14000000.0
2005-11-07 16:32:00,6.32791,6.32902,6.32735,6.32875,7000000.0
2005-11-07 16:33:00,6.32901,6.33109,6.32901,6.33038,8000000.0
2005-11-07 16:34:00,6.32957,6.33057,6.32911,6.33045,8000000.0
2005-11-07 16:35:00,6.33114,6.3313,6.32954,6.33,9000000.0
2005-11-07 16:36:00,6.3301,6.3301,6.3278,6.3278,13000000.0
2005-11-07 16:37:00,6.3279,6.32987,6.3279,6.32939,18000000.0
2005-11-07 16:38:00,6.32892,6.33041,6.32873,6.32914,18000000.0
2005-11-07 16:39:00,6.32884,6.32974,6.32713,6.32841,20000000.0
2005-11-07 16:40:00,6.32916,6.33135,6.32916,6.33127,13000000.0
2005-11-07 16:41:00,6.33121,6.3326,6.3308,6.33222,20000000.0
2005-11-07 16:42:00,6.33177,6.33186,6.3303,6.33047,18000000.0
2005-11-07 16:43:00,6.32999,6.33063,6.32854,6.32917,15000000.0
2005-11-07 16:44:00,6.32818,6.32852,6.32569,6.32684,20000000.0
2005-11-07 16:45:00,6.32631,6.32633,6.32479,6.3259,13000000.0
2005-11-07 16:46:00,6.32654,6.3271,6.32538,6.32576,15000000.0
2005-11-07 16:47:00,6.32455,6.32478,6.32341,6.32454,8000000.0
2005-11-07 16:48:00,6.3247,6.3247,6.32292,6.32292,11000000.0
2005-11-07 16:49:00,6.32305,6.32636,6.32305,6.32636,12000000.0
2005-11-07 16:50:00,6.32614,6.32639,6.32454,6.32576,15000000.0
2005-11-07 16:51:00,6.32593,6.32762,6.32533,6.32762,18000000.0
2005-11-07 16:52:00,6.32825,6.32825,6.32711,6.32726,14000000.0
2005-11-07 16:53:00,6.32722,6.32828,6.32674,6.32828,8000000.0
2005-11-07 16:54:00,6.32849,6.32849,6.32645,6.32734,11000000.0
2005-11-07 16:55:00,6.32789,6.32897,6.32656,6.32787,12000000.0
2005-11-07 16:56:00,6.32867,6.33,6.32792,6.32866,10000000.0
2005-11-07 16:57:00,6.32893,6.32971,6.32867,6.32902,8000000.0
2005-11-07 16:58:00,6.32878,6.3292,6.3279,6.32793,9000000.0
2005-11-07 16:59:00,6.3284,6.33101,6.3284,6.33027,13000000.0
2005-11-07 17:00:00,6.33096,6.33207,6.33051,6.33109,11000000.0
2005-11-07 17:01:00,6.32979,6.33022,6.32829,6.32829,12000000.0
2005-11-07 17:02:00,6.32755,6.32817,6.32715,6.32817,10000000.0
2005-11-07 17:03:00,6.32861,6.32918,6.32799,6.32906,16000000.0
2005-11-07 17:04:00,6.32896,6.32994,6.32812,6.32851,13000000.0
2005-11-07 17:05:00,6.32772,6.32865,6.32699,6.32848,16000000.0
2005-11-07 17:06:00,6.32857,6.32957,6.32798,6.32878,12000000.0
2005-11-07 17:07:00,6.32949,6.32956,6.32764,6.32895,8000000.0
2005-11-07 17:08:00,6.32896,6.33088,6.32844,6.32967,21000000.0
2005-11-07 17:09:00,6.3286,6.32985,6.32818,6.32935,16000000.0
2005-11-07 17:10:00,6.32906,6.32906,6.32684,6.32773,11000000.0
2005-11-07 17:11:00,6.32878,6.32939,6.3282,6.32862,11000000.0
2005-11-07 17:12:00,6.32765,6.32926,6.32741,6.32845,9000000.0
2005-11-07 17:13:00,6.32877,6.32877,6.3256,6.3256,9000000.0
2005-11-07 17:14:00,6.32623,6.32674,6.32411,6.32581,17000000.0
2005-11-07 17:15:00,6.32555,6.32634,6.32506,6.3258,11000000.0
2005-11-07 17:16:00,6.32591,6.32717,6.32564,6.3263,15000000.0
2005-11-07 17:17:00,6.32628,6.32628,6.32509,6.32553,13000000.0
2005-11-07 17:18:00,6.32544,6.32564,6.32391,6.32488,15000000.0
2005-11-07 17:19:00,6.32513,6.32641,6.32475,6.32555,17000000.0
2005-11-07 17:20:00,6.32564,6.3264,6.3254,6.32617,12000000.0
2005-11-07 17:21:00,6.32594,6.32672,6.32559,6.32658,7000000.0
2005-11-07 17:22:00,6.32609,6.32609,6.32391,6.32391,14000000.0
2005-11-07 17:23:00,6.32328,6.32344,6.32183,6.32225,13000000.0
2005-11-07 17:24:00,6.32265,6.32362,6.32192,6.32247,9000000.0
2005-11-07 17:25:00,6.32294,6.32317,6.32184,6.32262,11000000.0
2005-11-07 17:26:00,6.32212,6.32291,6.32153,6.32249,16000000.0
2005-11-07 17:27:00,6.32248,6.32316,6.32192,6.32307,9000000.0
2005-11-07 17:28:00,6.32176,6.32265,6.32078,6.32137,15000000.0
2005-11-07 17:29:00,6.32264,6.32299,6.32039,6.32039,11000000.0
2005-11-07 17:30:00,6.31894,6.31894,6.31626,6.31626,19000000.0
2005-11-07 17:31:00,6.31598,6.31633,6.31442,6.31598,11000000.0
2005-11-07 17:32:00,6.31648,6.31769,6.31618,6.31671,9000000.0
2005-11-07 17:33:00,6.31669,6.31721,6.31555,6.31633,10000000.0
2005-11-07 17:34:00,6.31595,6.31698,6.31584,6.31647,14000000.0
2005-11-07 17:35:00,6.3158,6.3158,6.31407,6.31431,13000000.0
2005-11-07 17:36:00,6.31503,6.3151,6.31317,6.31463,11000000.0
2005-11-07 17:37:00,6.31411,6.31413,6.31174,6.31174,15000000.0
2005-11-07 17:38:00,6.31233,6.31371,6.31157,6.31157,17000000.0
2005-11-07 17:39:00,6.31266,6.31266,6.31109,6.31165,8000000.0
2005-11-07 17:40:00,6.31134,6.31399,6.31002,6.31011,12000000.0
2005-11-07 17:41:00,6.3091,6.31041,6.30892,6.31015,21000000.0
2005-11-07 17:42:00,6.3082,6.31109,6.30762,6.31109,13000000.0
2005-11-07 17:43:00,6.3112,6.31189,6.30991,6.31134,11000000.0
2005-11-07 17:44:00,6.31091,6.31386,6.31091,6.31245,19000000.0
2005-11-07 17:45:00,6.31422,6.31558,6.3133,6.31558,10000000.0
2005-11-07 17:46:00,6.31718,6.31889,6.31439,6.31889,13000000.0
2005-11-07 17:47:00,6.31839,6.32017,6.3181,6.31934,9000000.0
2005-11-07 17:48:00,6.31963,6.31983,6.3182,6.3182,14000000.0
2005-11-07 17:49:00,6.31826,6.32223,6.31826,6.32223,14000000.0
2005-11-07 17:50:00,6.32296,6.32356,6.3217,6.32336,17000000.0
2005-11-07 17:51:00,6.3244,6.32631,6.3244,6.32631,13000000.0
2005-11-07 17:52:00,6.32647,6.32665,6.32443,6.32568,24000000.0
2005-11-07 17:53:00,6.32522,6.32608,6.32443,6.32513,16000000.0
2005-11-07 17:54:00,6.32476,6.32476,6.323,6.323,16000000.0
2005-11-07 17:55:00,6.32314,6.32319,6.32074,6.32105,13000000.0
2005-11-07 17:56:00,6.32155,6.32232,6.3203,6.3203,15000000.0
2005-11-07 17:57:00,6.32092,6.32136,6.32058,6.32135,10000000.0
2005-11-07 17:58:00,6.32119,6.32159,6.31953,6.32064,15000000.0
2005-11-07 17:59:00,6.32091,6.32247,6.32025,6.32247,13000000.0
2005-11-07 18:00:00,6.3229,6.32345,6.32216,6.32305,7000000.0
2005-11-07 18:01:00,6.32231,6.32378,6.32218,6.32378,18000000.0
2005-11-07 18:02:00,6.32427,6.32465,6.32313,6.32395,17000000.0
2005-11-07 18:03:00,6.32411,6.32733,6.32411,6.32698,16000000.0
2005-11-07 18:04:00,6.3269,6.32757,6.32582,6.32681,14000000.0
2005-11-07 18:05:00,6.32641,6.32707,6.32404,6.32491,13000000.0
2005-11-07 18:06:00,6.32357,6.32581,6.32342,6.32531,18000000.0
2005-11-07 18:07:00,6.32609,6.32888,6.32609,6.32888,12000000.0
2005-11-07 18:08:00,6.32763,6.32793,6.32492,6.32492,18000000.0
2005-11-07 18:09:00,6.32564,6.32615,6.32279,6.32588,12000000.0
2005-11-07 18:10:00,6.32771,6.32771,6.32654,6.32739,13000000.0
2005-11-07 18:11:00,6.32703,6.32831,6.32669,6.32814,10000000.0
2005-11-07 18:12:00,6.32757,6.32757,6.32561,6.32561,11000000.0
2005-11-07 18:13:00,6.32557,6.32802,6.32539,6.32779,14000000.0
2005-11-07 18:14:00,6.32763,6.32763,6.32613,6.32613,10000000.0
2005-11-07 18:15:00,6.32595,6.32664,6.32531,6.32531,10000000.0
2005-11-07 18:16:00,6.32444,6.32555,6.32377,6.32377,9000000.0
2005-11-07 18:17:00,6.32571,6.32653,6.32464,6.32568,18000000.0
2005-11-07 18:18:00,6.32538,6.32647,6.3244,6.3244,14000000.0
2005-11-07 18:19:00,6.322,6.32582,6.322,6.32582,10000000.0
2005-11-07 18:20:00,6.32604,6.32752,6.32604,6.32749,15000000.0
2005-11-07 18:21:00,6.32784,6.32819,6.32618,6.32693,18000000.0
2005-11-07 18:22:00,6.3279,6.32844,6.32694,6.32721,14000000.0
2005-11-07 18:23:00,6.3273,6.3273,6.32483,6.32483,7000000.0
2005-11-07 18:24:00,6.32447,6.3246,6.32233,6.32233,9000000.0
2005-11-07 18:25:00,6.32296,6.3235,6.32271,6.3235,13000000.0
2005-11-07 18:26:00,6.32315,6.32337,6.32224,6.32224,16000000.0
2005-11-07 18:27:00,6.32231,6.32345,6.32194,6.32338,14000000.0
2005-11-07 18:28:00,6.32317,6.32353,6.3215,6.3231,13000000.0
2005-11-07 18:29:00,6.32299,6.32299,6.32073,6.32138,11000000.0
2005-11-07 18:30:00,6.32096,6.32104,6.31928,6.3206,16000000.0
2005-11-07 18:31:00,6.32081,6.32144,6.32018,6.32105,12000000.0
2005-11-07 18:32:00,6.32098,6.32227,6.3209,6.32227,11000000.0
2005-11-07 18:33:00,6.32289,6.32436,6.32234,6.32415,13000000.0
2005-11-07 18:34:00,6.32383,6.32464,6.32214,6.32282,13000000.0
2005-11-07 18:35:00,6.32306,6.32306,6.32067,6.32067,18000000.0
2005-11-07 18:36:00,6.3207,6.32172,6.31993,6.32096,18000000.0
2005-11-07 18:37:00,6.32056,6.32109,6.3199,6.3199,18000000.0
2005-11-07 18:38:00,6.32083,6.32198,6.32041,6.32041,11000000.0
2005-11-07 18:39:00,6.31896,6.31898,6.31739,6.31757,11000000.0
2005-11-07 18:40:00,6.31658,6.31887,6.31658,6.31887,14000000.0
2005-11-07 18:41:00,6.31873,6.31957,6.31834,6.31923,16000000.0
2005-11-07 18:42:00,6.31917,6.31943,6.31773,6.31807,14000000.0
2005-11-07 18:43:00,6.31891,6.31917,6.31821,6.31892,10000000.0
2005-11-07 18:44:00,6.31932,6.31966,6.31757,6.31932,13000000.0
2005-11-07 18:45:00,6.32011,6.32056,6.31878,6.31878,13000000.0
2005-11-07 18:46:00,6.31927,6.32023,6.31917,6.31963,12000000.0
2005-11-07 18:47:00,6.32066,6.32247,6.32001,6.32247,14000000.0
2005-11-07 18:48:00,6.32205,6.32263,6.32157,6.32236,15000000.0
2005-11-07 18:49:00,6.32273,6.32409,6.32222,6.32396,12000000.0
2005-11-07 18:50:00,6.32356,6.32363,6.32206,6.32288,9000000.0
2005-11-07 18:51:00,6.3224,6.3224,6.32018,6.32057,17000000.0
2005-11-07 18:52:00,6.3211,6.3211,6.3191,6.32061,9000000.0
2005-11-07 18:53:00,6.32087,6.32102,6.31864,6.31864,14000000.0
2005-11-07 18:54:00,6.31821,6.31932,6.31766,6.31789,14000000.0
2005-11-07 18:55:00,6.31793,6.31873,6.31754,6.31774,10000000.0
2005-11-07 18:56:00,6.3176,6.31921,6.31715,6.31871,16000000.0
2005-11-07 18:57:00,6.3198,6.32094,6.31856,6.32073,17000000.0
2005-11-07 18:58:00,6.32055,6.32169,6.32055,6.32125,14000000.0
2005-11-07 18:59:00,6.32143,6.32305,6.32107,6.32214,14000000.0
2005-11-07 19:00:00,6.32335,6.32374,6.32144,6.32374,15000000.0
2005-11-07 19:01:00,6.32317,6.32317,6.32156,6.32249,15000000.0
2005-11-07 19:02:00,6.32315,6.32429,6.32267,6.32393,14000000.0
2005-11-07 19:03:00,6.32203,6.32308,6.32175,6.3222,14000000.0
2005-11-07 19:04:00,6.32201,6.32302,6.32157,6.32176,12000000.0
2005-11-07 19:05:00,6.32173,6.32174,6.32007,6.32015,15000000.0
2005-11-07 19:06:00,6.32049,6.3208,6.31972,6.32048,16000000.0
2005-11-07 19:07:00,6.31928,6.31942,6.31838,6.31882,20000000.0
2005-11-07 19:08:00,6.31882,6.31895,6.31782,6.31871,8000000.0
2005-11-07 19:09:00,6.31864,6.31931,6.31685,6.31776,17000000.0
2005-11-07 19:10:00,6.31887,6.31909,6.31709,6.31905,9000000.0
2005-11-07 19:11:00,6.31938,6.3207,6.31909,6.3206,16000000.0
2005-11-07 19:12:00,6.32084,6.32171,6.31994,6.32101,13000000.0
2005-11-07 19:13:00,6.32188,6.32188,6.31971,6.32042,10000000.0
2005-11-07 19:14:00,6.31982,6.3208,6.31901,6.32002,20000000.0
2005-11-07 19:15:00,6.31918,6.31937,6.31816,6.31824,12000000.0
2005-11-07 19:16:00,6.31765,6.31775,6.31636,6.31656,8000000.0
2005-11-07 19:17:00,6.31644,6.31704,6.31584,6.31612,18000000.0
2005-11-07 19:18:00,6.31682,6.31918,6.31682,6.31899,11000000.0
2005-11-07 19:19:00,6.31941,6.32065,6.31809,6.32065,12000000.0
2005-11-07 19:20:00,6.3218,6.32232,6.32085,6.32163,14000000.0
2005-11-07 19:21:00,6.32174,6.32215,6.32074,6.32138,13000000.0
2005-11-07 19:22:00,6.32109,6.32199,6.32037,6.32041,12000000.0
2005-11-07 19:23:00,6.32204,6.32298,6.32183,6.32298,14000000.0
2005-11-07 19:24:00,6.32341,6.32391,6.3225,6.3227,19000000.0
2005-11-07 19:25:00,6.3225,6.32392,6.3225,6.32392,8000000.0
2005-11-07 19:26:00,6.32533,6.32711,6.32533,6.32703,7000000.0
2005-11-07 19:27:00,6.32734,6.32845,6.32716,6.32786,20000000.0
2005-11-07 19:28:00,6.32838,6.32891,6.32757,6.32757,17000000.0
2005-11-07 19:29:00,6.32742,6.32786,6.32617,6.32631,10000000.0
2005-11-07 19:30:00,6.32625,6.32632,6.32515,6.32579,15000000.0
2005-11-07 19:31:00,6.32632,6.32857,6.32573,6.32692,11000000.0
2005-11-07 19:32:00,6.32656,6.32698,6.32592,6.32667,9000000.0
2005-11-07 19:33:00,6.32638,6.32775,6.32576,6.32775,14000000.0
2005-11-07 19:34:00,6.32754,6.32789,6.32596,6.32603,17000000.0
2005-11-07 19:35:00,6.32626,6.32723,6.32588,6.32723,8000000.0
2005-11-07 19:36:00,6.32726,6.32726,6.3257,6.32641,15000000.0
2005-11-07 19:37:00,6.32587,6.32601,6.32469,6.32469,8000000.0
2005-11-07 19:38:00,6.32459,6.32622,6.32459,6.32596,15000000.0
2005-11-07 19:39:00,6.32691,6.32691,6.32536,6.32577,17000000.0
2005-11-07 19:40:00,6.32462,6.32462,6.32264,6.32347,16000000.0
2005-11-07 19:41:00,6.32496,6.32526,6.32406,6.32476,11000000.0
2005-11-07 19:42:00,6.32416,6.32478,6.3234,6.32392,15000000.0
2005-11-07 19:43:00,6.32424,6.32484,6.32363,6.32422,14000000.0
2005-11-07 19:44:00,6.32427,6.32583,6.32427,6.32496,14000000.0
2005-11-07 19:45:00,6.32507,6.3263,6.32457,6.3252,15000000.0
2005-11-07 19:46:00,6.3251,6.32616,6.32495,6.32528,15000000.0
2005-11-07 19:47:00,6.32571,6.3268,6.32542,6.3268,16000000.0
2005-11-07 19:48:00,6.3276,6.3276,6.32566,6.32616,16000000.0
2005-11-07 19:49:00,6.32675,6.32675,6.32518,6.32527,8000000.0
2005-11-07 19:50:00,6.32517,6.32617,6.3249,6.32609,9000000.0
2005-11-07 19:51:00,6.32636,6.32779,6.32615,6.32713,19000000.0
2005-11-07 19:52:00,6.32752,6.32873,6.32711,6.32794,11000000.0
2005-11-07 19:53:00,6.32895,6.33011,6.32895,6.32936,14000000.0
2005-11-07 19:54:00,6.33101,6.33149,6.32936,6.33061,18000000.0
2005-11-07 19:55:00,6.33007,6.3305,6.32905,6.32905,13000000.0
2005-11-07 19:56:00,6.32871,6.32981,6.32871,6.32967,10000000.0
2005-11-07 19:57:00,6.32981,6.33081,6.32941,6.33057,16000000.0
2005-11-07 19:58:00,6.32967,6.33002,6.3285,6.32899,15000000.0
2005-11-07 19:59:00,6.32885,6.32885,6.32729,6.32838,14000000.0
2005-11-07 20:00:00,6.32719,6.32781,6.32666,6.32767,11000000.0
2005-11-07 20:01:00,6.3272,6.3279,6.32667,6.32789,24000000.0
2005-11-07 20:02:00,6.32807,6.32814,6.32619,6.32701,11000000.0
2005-11-07 20:03:00,6.32736,6.32812,6.32665,6.32791,11000000.0
2005-11-07 20:04:00,6.32896,6.32989,6.32776,6.32791,10000000.0
2005-11-07 20:05:00,6.32757,6.32757,6.32536,6.32572,17000000.0
2005-11-07 20:06:00,6.32616,6.32618,6.32515,6.32515,10000000.0
2005-11-07 20:07:00,6.3251,6.32657,6.32493,6.32519,14000000.0
2005-11-07 20:08:00,6.32589,6.3268,6.32555,6.32599,13000000.0
2005-11-07 20:09:00,6.32606,6.3269,6.32561,6.32654,11000000.0
2005-11-07 20:10:00,6.32553,6.32553,6.3243,6.32487,11000000.0
2005-11-07 20:11:00,6.32471,6.32583,6.32443,6.3257,9000000.0
2005-11-07 20:12:00,6.32556,6.32626,6.3243,6.32538,16000000.0
2005-11-07 20:13:00,6.32564,6.32665,6.32561,6.32561,11000000.0
2005-11-07 20:14:00,6.32555,6.3275,6.32555,6.32708,19000000.0
2005-11-07 20:15:00,6.32712,6.32828,6.32662,6.32769,13000000.0
2005-11-07 20:16:00,6.32846,6.32864,6.32753,6.32863,15000000.0
2005-11-07 20:17:00,6.32776,6.32818,6.32688,6.32688,8000000.0
2005-11-07 20:18:00,6.32694,6.3283,6.32691,6.3276,14000000.0
2005-11-07 20:19:00,6.32761,6.32836,6.32579,6.32584,14000000.0
2005-11-07 20:20:00,6.32493,6.32667,6.32493,6.32619,12000000.0
2005-11-07 20:21:00,6.3266,6.32754,6.32622,6.32622,9000000.0
2005-11-07 20:22:00,6.32623,6.32822,6.32623,6.3266,17000000.0
2005-11-07 20:23:00,6.32715,6.32877,6.32715,6.32866,11000000.0
2005-11-07 20:24:00,6.32946,6.32946,6.3281,6.3281,16000000.0
2005-11-07 20:25:00,6.32835,6.32887,6.32772,6.32772,11000000.0
2005-11-07 20:26:00,6.32793,6.32828,6.32644,6.32644,8000000.0
2005-11-07 20:27:00,6.32725,6.32748,6.32594,6.32594,13000000.0
2005-11-07 20:28:00,6.32634,6.32748,6.32616,6.32653,15000000.0
2005-11-07 20:29:00,6.32752,6.32829,6.32752,6.32796,16000000.0
2005-11-07 20:30:00,6.32762,6.32791,6.32708,6.32791,8000000.0
2005-11-07 20:31:00,6.32845,6.32856,6.32692,6.32806,18000000.0
2005-11-07 20:32:00,6.32752,6.32768,6.32511,6.32511,7000000.0
2005-11-07 20:33:00,6.32594,6.32594,6.3235,6.32475,13000000.0
2005-11-07 20:34:00,6.32523,6.32523,6.32351,6.32351,13000000.0
2005-11-07 20:35:00,6.32361,6.32461,6.32361,6.32458,9000000.0
2005-11-07 20:36:00,6.32469,6.32469,6.32441,6.32458,17000000.0
2005-11-07 20:37:00,6.32491,6.32587,6.32452,6.32503,14000000.0
2005-11-07 20:38:00,6.32511,6.32588,6.32501,6.32584,16000000.0
2005-11-07 20:39:00,6.32476,6.32597,6.32405,6.32471,14000000.0
2005-11-07 20:40:00,6.32434,6.32434,6.3221,6.3221,17000000.0
2005-11-07 20:41:00,6.3218,6.32203,6.32014,6.32058,16000000.0
2005-11-07 20:42:00,6.32093,6.32235,6.32093,6.32199,22000000.0
2005-11-07 20:43:00,6.32198,6.32332,6.3217,6.32293,18000000.0
2005-11-07 20:44:00,6.32271,6.32342,6.32211,6.32342,16000000.0
2005-11-07 20:45:00,6.3233,6.3233,6.32174,6.32232,8000000.0
2005-11-07 20:46:00,6.32219,6.3222,6.32107,6.32182,19000000.0
2005-11-07 20:47:00,6.3222,6.32325,6.32168,6.3219,12000000.0
2005-11-07 20:48:00,6.3225,6.32286,6.32153,6.32171,9000000.0
2005-11-07 20:49:00,6.32163,6.32301,6.3215,6.32211,19000000.0
2005-11-07 20:50:00,6.32187,6.32281,6.32187,6.32243,15000000.0
2005-11-07 20:51:00,6.32235,6.32324,6.32235,6.32295,9000000.0
2005-11-07 20:52:00,6.32319,6.32357,6.32243,6.32243,11000000.0
2005-11-07 20:53:00,6.32371,6.32442,6.32316,6.32376,15000000.0
2005-11-07 20:54:00,6.32405,6.32469,6.32405,6.32428,12000000.0
2005-11-07 20:55:00,6.32503,6.32503,6.3226,6.32354,18000000.0
2005-11-07 20:56:00,6.32311,6.32345,6.32265,6.323,12000000.0
2005-11-07 20:57:00,6.32309,6.32387,6.32245,6.32373,13000000.0
2005-11-07 20:58:00,6.32325,6.32325,6.32092,6.32092,11000000.0
2005-11-07 20:59:00,6.32133,6.32245,6.32133,6.32245,11000000.0
2005-11-07 21:00:00,6.32265,6.32316,6.32215,6.32215,17000000.0
2005-11-07 21:01:00,6.32196,6.3229,6.32196,6.3227,10000000.0
2005-11-07 21:02:00,6.32198,6.3223,6.32151,6.32151,8000000.0
2005-11-07 21:03:00,6.32064,6.32165,6.32025,6.32025,19000000.0
2005-11-07 21:04:00,6.32054,6.32185,6.32054,6.32091,18000000.0
2005-11-07 21:05:00,6.32082,6.32119,6.31984,6.32063,14000000.0
2005-11-07 21:06:00,6.32064,6.32125,6.31987,6.32037,12000000.0
2005-11-07 21:07:00,6.32075,6.32088,6.31985,6.32065,10000000.0
2005-11-07 21:08:00,6.3205,6.32056,6.31943,6.32056,14000000.0
2005-11-07 21:09:00,6.3202,6.32106,6.31974,6.31974,16000000.0
2005-11-07 21:10:00,6.321,6.32148,6.31934,6.31946,15000000.0
2005-11-07 21:11:00,6.31899,6.31937,6.31772,6.31801,13000000.0
2005-11-07 21:12:00,6.31706,6.31891,6.31706,6.31839,10000000.0
2005-11-07 21:13:00,6.31873,6.32027,6.31873,6.31943,14000000.0
2005-11-07 21:14:00,6.31874,6.31948,6.31823,6.31869,10000000.0
2005-11-07 21:15:00,6.3184,6.31858,6.31715,6.31715,15000000.0
2005-11-07 21:16:00,6.31785,6.31785,6.31566,6.31687,11000000.0
2005-11-07 21:17:00,6.31716,6.31814,6.31667,6.31771,13000000.0
2005-11-07 21:18:00,6.3167,6.3176,6.31577,6.31697,17000000.0
2005-11-07 21:19:00,6.31681,6.31732,6.31557,6.31688,12000000.0
2005-11-07 21:20:00,6.31635,6.31708,6.31545,6.31658,14000000.0
2005-11-07 21:21:00,6.31662,6.31673,6.31599,6.31665,11000000.0
2005-11-07 21:22:00,6.3174,6.3177,6.31629,6.3176,9000000.0
2005-11-07 21:23:00,6.31714,6.3175,6.31648,6.31683,7000000.0
2005-11-07 21:24:00,6.31599,6.3165,6.31544,6.31544,11000000.0
2005-11-07 21:25:00,6.31614,6.31618,6.31557,6.31586,7000000.0
2005-11-07 21:26:00,6.31594,6.31594,6.3146,6.3152,13000000.0
2005-11-07 21:27:00,6.31529,6.3156,6.31414,6.3156,11000000.0
2005-11-07 21:28:00,6.31548,6.31605,6.3137,6.3141,15000000.0
2005-11-07 21:29:00,6.31417,6.31417,6.3127,6.31371,12000000.0
2005-11-07 21:30:00,6.31367,6.31432,6.31335,6.31385,10000000.0
2005-11-07 21:31:00,6.31337,6.31487,6.31305,6.31487,10000000.0
2005-11-07 21:32:00,6.31548,6.31597,6.3146,6.31466,12000000.0
2005-11-07 21:33:00,6.31407,6.31467,6.31285,6.31356,19000000.0
2005-11-07 21:34:00,6.31256,6.31366,6.31254,6.31349,8000000.0
2005-11-07 21:35:00,6.31372,6.31382,6.31257,6.31288,20000000.0
2005-11-07 21:36:00,6.31256,6.31256,6.31145,6.31192,19000000.0
2005-11-07 21:37:00,6.31171,6.31189,6.31002,6.3107,19000000.0
2005-11-07 21:38:00,6.31042,6.31097,6.30944,6.31055,13000000.0
2005-11-07 21:39:00,6.31161,6.31233,6.31095,6.31163,17000000.0
2005-11-07 21:40:00,6.31196,6.31222,6.31096,6.31122,7000000.0
2005-11-07 21:41:00,6.31025,6.31107,6.30979,6.31048,11000000.0
2005-11-07 21:42:00,6.31091,6.31091,6.30863,6.30946,18000000.0
2005-11-07 21:43:00,6.30921,6.31023,6.30905,6.30951,13000000.0
2005-11-07 21:44:00,6.30981,6.31136,6.30969,6.31124,16000000.0
2005-11-07 21:45:00,6.31089,6.31251,6.31074,6.31251,11000000.0
2005-11-07 21:46:00,6.3117,6.3117,6.31035,6.31096,13000000.0
2005-11-07 21:47:00,6.3112,6.31129,6.30999,6.31129,13000000.0
2005-11-07 21:48:00,6.31003,6.31145,6.30992,6.31145,17000000.0
2005-11-07 21:49:00,6.31107,6.31131,6.31059,6.31119,8000000.0
2005-11-07 21:50:00,6.3112,6.31154,6.30985,6.31038,11000000.0
2005-11-07 21:51:00,6.31053,6.31101,6.30937,6.30937,13000000.0
2005-11-07 21:52:00,6.30938,6.30953,6.30725,6.30953,13000000.0
2005-11-07 21:53:00,6.30938,6.31025,6.30823,6.31025,14000000.0
2005-11-07 21:54:00,6.3092,6.31041,6.3092,6.30982,11000000.0
2005-11-07 21:55:00,6.30867,6.31056,6.30849,6.30989,17000000.0
2005-11-07 21:56:00,6.31014,6.31097,6.30965,6.31076,12000000.0
2005-11-07 21:57:00,6.31009,6.311,6.30963,6.31002,16000000.0
2005-11-07 21:58:00,6.30999,6.31004,6.30871,6.30921,9000000.0
2005-11-07 21:59:00,6.30961,6.3112,6.30961,6.31105,18000000.0
2005-11-07 22:00:00,6.31189,6.31251,6.31068,6.31189,13000000.0
2005-11-07 22:01:00,6.31247,6.31329,6.31152,6.31329,11000000.0
2005-11-07 22:02:00,6.31408,6.31408,6.31223,6.3135,17000000.0
2005-11-07 22:03:00,6.31343,6.31377,6.31271,6.31275,23000000.0
2005-11-07 22:04:00,6.31285,6.31359,6.31236,6.3124,15000000.0
2005-11-07 22:05:00,6.31332,6.31345,6.31223,6.3133,14000000.0
2005-11-07 22:06:00,6.31344,6.31533,6.31291,6.31533,15000000.0
2005-11-07 22:07:00,6.31507,6.31512,6.31369,6.31471,9000000.0
2005-11-07 22:08:00,6.3149,6.31503,6.31351,6.31441,18000000.0
2005-11-07 22:09:00,6.31398,6.31483,6.31267,6.31267,11000000.0
2005-11-07 22:10:00,6.31264,6.31413,6.31264,6.31341,7000000.0
2005-11-07 22:11:00,6.31339,6.31415,6.31318,6.31318,8000000.0
2005-11-07 22:12:00,6.31218,6.31218,6.31081,6.31144,16000000.0
2005-11-07 22:13:00,6.31183,6.31189,6.30993,6.30993,24000000.0
2005-11-07 22:14:00,6.31014,6.31168,6.31014,6.31148,9000000.0
2005-11-07 22:15:00,6.31047,6.31087,6.31001,6.31043,10000000.0
2005-11-07 22:16:00,6.31081,6.312,6.31026,6.31075,13000000.0
2005-11-07 22:17:00,6.31143,6.31262,6.31052,6.3117,20000000.0
2005-11-07 22:18:00,6.3123,6.31258,6.31157,6.31221,11000000.0
2005-11-07 22:19:00,6.31275,6.31328,6.31139,6.31224,15000000.0
2005-11-07 22:20:00,6.31295,6.31565,6.31262,6.31428,16000000.0
2005-11-07 22:21:00,6.3147,6.31494,6.31399,6.31449,12000000.0
2005-11-07 22:22:00,6.31428,6.31476,6.31306,6.31362,14000000.0
2005-11-07 22:23:00,6.31369,6.31487,6.31346,6.31445,11000000.0
2005-11-07 22:24:00,6.31449,6.3147,6.31351,6.31356,16000000.0
2005-11-07 22:25:00,6.31332,6.31542,6.31313,6.31405,14000000.0
2005-11-07 22:26:00,6.31376,6.31446,6.31357,6.31429,10000000.0
2005-11-07 22:27:00,6.31392,6.31461,6.31329,6.31424,14000000.0
2005-11-07 22:28:00,6.31407,6.31408,6.31296,6.31326,12000000.0
2005-11-07 22:29:00,6.31288,6.31288,6.312,6.31224,13000000.0
2005-11-07 22:30:00,6.31176,6.31324,6.31176,6.31233,8000000.0
2005-11-07 22:31:00,6.31327,6.31394,6.31258,6.31258,11000000.0
2005-11-07 22:32:00,6.31274,6.31319,6.3117,6.31192,20000000.0
2005-11-07 22:33:00,6.31199,6.31281,6.31185,6.31234,11000000.0
2005-11-07 22:34:00,6.31153,6.3132,6.31134,6.3132,10000000.0
2005-11-07 22:35:00,6.31334,6.31365,6.31214,6.31214,13000000.0
2005-11-07 22:36:00,6.31265,6.31335,6.31182,6.3124,9000000.0
2005-11-07 22:37:00,6.31246,6.31309,6.31182,6.31267,13000000.0
2005-11-07 22:38:00,6.31246,6.31355,6.31231,6.31259,9000000.0
2005-11-07 22:39:00,6.31237,6.31365,6.31231,6.31316,12000000.0
2005-11-07 22:40:00,6.31252,6.31298,6.31207,6.31207,9000000.0
2005-11-07 22:41:00,6.31126,6.31261,6.31091,6.31225,14000000.0
2005-11-07 22:42:00,6.31105,6.31196,6.31082,6.31148,13000000.0
2005-11-07 22:43:00,6.31248,6.31248,6.3116,6.31222,12000000.0
2005-11-07 22:44:00,6.31221,6.31328,6.31197,6.31197,15000000.0
2005-11-07 22:45:00,6.31194,6.31304,6.31194,6.31275,13000000.0
2005-11-07 22:46:00,6.3132,6.31334,6.31193,6.31193,14000000.0
2005-11-07 22:47:00,6.31182,6.31387,6.31182,6.31249,15000000.0
2005-11-07 22:48:00,6.31247,6.3131,6.31156,6.31197,13000000.0
2005-11-07 22:49:00,6.31187,6.31424,6.31187,6.31271,13000000.0
2005-11-07 22:50:00,6.3121,6.31232,6.31197,6.312,15000000.0
2005-11-07 22:51:00,6.31245,6.31569,6.31245,6.31436,14000000.0
2005-11-07 22:52:00,6.31524,6.3155,6.31416,6.3146,9000000.0
2005-11-07 22:53:00,6.31529,6.31617,6.31487,6.31531,15000000.0
2005-11-07 22:54:00,6.3154,6.31622,6.31494,6.31538,17000000.0
2005-11-07 22:55:00,6.31559,6.31641,6.31515,6.31599,16000000.0
2005-11-07 22:56:00,6.31617,6.31617,6.31482,6.31482,13000000.0
2005-11-07 22:57:00,6.31505,6.31556,6.31436,6.31436,8000000.0
2005-11-07 22:58:00,6.31526,6.31526,6.31423,6.3144,8000000.0
2005-11-07 22:59:00,6.31373,6.3142,6.3126,6.3142,19000000.0
2005-11-07 23:00:00,6.31435,6.31435,6.31269,6.31344,10000000.0
2005-11-07 23:01:00,6.31444,6.31479,6.31383,6.31476,7000000.0
2005-11-07 23:02:00,6.31392,6.31438,6.31286,6.31398,15000000.0
2005-11-07 23:03:00,6.31352,6.3146,6.31328,6.3142,17000000.0
2005-11-07 23:04:00,6.31462,6.31561,6.31462,6.31546,19000000.0
2005-11-07 23:05:00,6.31566,6.31587,6.31426,6.31426,9000000.0
2005-11-07 23:06:00,6.31588,6.31608,6.31453,6.31525,12000000.0
2005-11-07 23:07:00,6.31527,6.31531,6.31435,6.31484,14000000.0
2005-11-07 23:08:00,6.31568,6.31568,6.31372,6.31372,16000000.0
2005-11-07 23:09:00,6.31372,6.31506,6.31372,6.31423,9000000.0
2005-11-07 23:10:00,6.31531,6.31546,6.31397,6.31535,12000000.0
2005-11-07 23:11:00,6.31446,6.31467,6.31346,6.31442,14000000.0
2005-11-07 23:12:00,6.31397,6.31556,6.31397,6.31552,7000000.0
2005-11-07 23:13:00,6.3146,6.31626,6.31457,6.31502,14000000.0
2005-11-07 23:14:00,6.31518,6.31593,6.31447,6.31593,19000000.0
2005-11-07 23:15:00,6.31553,6.31554,6.31447,6.31554,13000000.0
2005-11-07 23:16:00,6.31501,6.31501,6.31382,6.31439,15000000.0
2005-11-07 23:17:00,6.31443,6.31494,6.3134,6.31415,11000000.0
2005-11-07 23:18:00,6.31382,6.31456,6.31288,6.31396,12000000.0
2005-11-07 23:19:00,6.31421,6.31513,6.314,6.314,14000000.0
2005-11-07 23:20:00,6.31454,6.31554,6.31388,6.31388,19000000.0
2005-11-07 23:21:00,6.31282,6.31335,6.31192,6.31284,7000000.0
2005-11-07 23:22:00,6.31249,6.31277,6.31175,6.312,15000000.0
2005-11-07 23:23:00,6.31218,6.31371,6.31218,6.31325,11000000.0
2005-11-07 23:24:00,6.31342,6.31438,6.31276,6.31304,14000000.0
2005-11-07 23:25:00,6.31354,6.31514,6.31354,6.31471,11000000.0
2005-11-07 23:26:00,6.3157,6.3157,6.31405,6.31422,14000000.0
2005-11-07 23:27:00,6.31395,6.31505,6.31377,6.31396,11000000.0
2005-11-07 23:28:00,6.31367,6.31508,6.31271,6.31271,12000000.0
2005-11-07 23:29:00,6.3125,6.31259,6.31229,6.31229,16000000.0
2005-11-07 23:30:00,6.31327,6.31435,6.31327,6.31362,20000000.0
2005-11-07 23:31:00,6.31279,6.31557,6.31279,6.31557,11000000.0
2005-11-07 23:32:00,6.31602,6.31617,6.31483,6.31511,16000000.0
2005-11-07 23:33:00,6.31459,6.31459,6.31268,6.31268,12000000.0
2005-11-07 23:34:00,6.31272,6.31438,6.31272,6.31438,13000000.0
2005-11-07 23:35:00,6.31474,6.31474,6.31302,6.31302,9000000.0
2005-11-07 23:36:00,6.31319,6.3146,6.31319,6.3146,9000000.0
2005-11-07 23:37:00,6.31461,6.31519,6.31381,6.31401,14000000.0
2005-11-07 23:38:00,6.31382,6.31517,6.31368,6.31491,13000000.0
2005-11-07 23:39:00,6.31386,6.31488,6.31383,6.31488,17000000.0
2005-11-07 23:40:00,6.31522,6.31584,6.31411,6.3152,12000000.0
2005-11-07 23:41:00,6.31524,6.31576,6.31475,6.31519,17000000.0
2005-11-07 23:42:00,6.31453,6.31478,6.31448,6.31459,22000000.0
2005-11-07 23:43:00,6.31422,6.31451,6.31368,6.3138,15000000.0
2005-11-07 23:44:00,6.31373,6.31452,6.31373,6.31442,14000000.0
2005-11-07 23:45:00,6.31493,6.31535,6.31392,6.31407,20000000.0
2005-11-07 23:46:00,6.31366,6.31372,6.31345,6.31372,14000000.0
2005-11-07 23:47:00,6.31419,6.31549,6.31419,6.31549,10000000.0
2005-11-07 23:48:00,6.31583,6.31603,6.31535,6.3159,18000000.0
2005-11-07 23:49:00,6.31551,6.31603,6.31439,6.31603,14000000.0
2005-11-07 23:50:00,6.31653,6.31673,6.31515,6.31515,13000000.0
2005-11-07 23:51:00,6.31577,6.31777,6.31577,6.31654,8000000.0
2005-11-07 23:52:00,6.31673,6.31683,6.31614,6.3166,16000000.0
2005-11-07 23:53:00,6.31718,6.31795,6.31694,6.31795,18000000.0
2005-11-07 23:54:00,6.31826,6.31826,6.31682,6.31746,12000000.0
2005-11-07 23:55:00,6.31699,6.31711,6.31612,6.31613,19000000.0
2005-11-07 23:56:00,6.31655,6.31812,6.31655,6.31729,14000000.0
2005-11-07 23:57:00,6.31747,6.31792,6.31682,6.31697,16000000.0
2005-11-07 23:58:00,6.31661,6.31706,6.31586,6.31586,13000000.0
2005-11-07 23:59:00,6.31615,6.31719,6.31575,6.31575,14000000.0
2005-11-08 00:00:00,6.31645,6.3176,6.31605,6.3173,17000000.0
2005-11-08 00:01:00,6.3174,6.3174,6.31657,6.31657,12000000.0
2005-11-08 00:02:00,6.31643,6.31779,6.31643,6.31658,15000000.0
2005-11-08 00:03:00,6.31684,6.3176,6.31673,6.31752,14000000.0
2005-11-08 00:04:00,6.31741,6.31903,6.31711,6.31833,12000000.0
2005-11-08 00:05:00,6.3188,6.31947,6.31804,6.31895,12000000.0
2005-11-08 00:06:00,6.31939,6.32023,6.3181,6.31828,12000000.0
2005-11-08 00:07:00,6.31877,6.3194,6.31864,6.3194,11000000.0
2005-11-08 00:08:00,6.31947,6.3199,6.31869,6.3199,15000000.0
2005-11-08 00:09:00,6.31909,6.31937,6.31789,6.31835,12000000.0
2005-11-08 00:10:00,6.31865,6.32045,6.31847,6.31976,19000000.0
2005-11-08 00:11:00,6.3206,6.3206,6.31998,6.32007,8000000.0
2005-11-08 00:12:00,6.32053,6.32057,6.31962,6.32057,9000000.0
2005-11-08 00:13:00,6.3207,6.32114,6.31955,6.32018,13000000.0
2005-11-08 00:14:00,6.3192,6.31925,6.31825,6.31911,14000000.0
2005-11-08 00:15:00,6.31872,6.31872,6.31757,6.31861,12000000.0
2005-11-08 00:16:00,6.3182,6.31968,6.31816,6.31928,12000000.0
2005-11-08 00:17:00,6.31956,6.31956,6.31889,6.31889,10000000.0
2005-11-08 00:18:00,6.31879,6.31895,6.31836,6.31836,19000000.0
2005-11-08 00:19:00,6.31882,6.3199,6.31882,6.31987,12000000.0
2005-11-08 00:20:00,6.31951,6.31985,6.31876,6.31876,11000000.0
2005-11-08 00:21:00,6.31883,6.31897,6.3187,6.31888,14000000.0
2005-11-08 00:22:00,6.31914,6.32027,6.3191,6.32027,13000000.0
2005-11-08 00:23:00,6.31996,6.31996,6.31755,6.31755,13000000.0
2005-11-08 00:24:00,6.31775,6.32,6.31762,6.32,9000000.0
2005-11-08 00:25:00,6.31822,6.31822,6.31723,6.31733,13000000.0
2005-11-08 00:26:00,6.31686,6.31707,6.31686,6.31686,14000000.0
2005-11-08 00:27:00,6.31721,6.31784,6.31721,6.31766,15000000.0
2005-11-08 00:28:00,6.31799,6.31813,6.31733,6.31741,7000000.0
2005-11-08 00:29:00,6.31816,6.32014,6.31816,6.31972,17000000.0
2005-11-08 00:30:00,6.3195,6.32031,6.31894,6.31904,9000000.0
2005-11-08 00:31:00,6.31886,6.32043,6.31886,6.3204,13000000.0
2005-11-08 00:32:00,6.32017,6.32017,6.31862,6.31862,8000000.0
2005-11-08 00:33:00,6.31836,6.31931,6.31836,6.31931,19000000.0
2005-11-08 00:34:00,6.31911,6.32039,6.31856,6.32011,15000000.0
2005-11-08 00:35:00,6.32058,6.32118,6.31964,6.32006,12000000.0
2005-11-08 00:36:00,6.31982,6.32077,6.31951,6.32026,15000000.0
2005-11-08 00:37:00,6.32033,6.32146,6.32025,6.32146,15000000.0
2005-11-08 00:38:00,6.32131,6.32141,6.31972,6.31972,18000000.0
2005-11-08 00:39:00,6.3199,6.3211,6.3199,6.32085,20000000.0
2005-11-08 00:40:00,6.32123,6.32171,6.32058,6.32058,10000000.0
2005-11-08 00:41:00,6.32016,6.32196,6.31991,6.32196,9000000.0
2005-11-08 00:42:00,6.32189,6.32189,6.32033,6.32033,16000000.0
2005-11-08 00:43:00,6.32071,6.32275,6.32071,6.32125,16000000.0
2005-11-08 00:44:00,6.32141,6.32225,6.3214,6.3214,10000000.0
2005-11-08 00:45:00,6.32142,6.32278,6.32142,6.32276,16000000.0
2005-11-08 00:46:00,6.32306,6.32362,6.32195,6.32231,12000000.0
2005-11-08 00:47:00,6.32315,6.32404,6.32271,6.32404,8000000.0
2005-11-08 00:48:00,6.32435,6.32594,6.32376,6.32533,16000000.0
2005-11-08 00:49:00,6.3243,6.32463,6.32347,6.32347,11000000.0
2005-11-08 00:50:00,6.32327,6.32385,6.32279,6.32314,9000000.0
2005-11-08 00:51:00,6.32326,6.32351,6.32273,6.32351,9000000.0
2005-11-08 00:52:00,6.32358,6.32363,6.32338,6.32338,18000000.0
2005-11-08 00:53:00,6.32425,6.32598,6.32425,6.32537,12000000.0
2005-11-08 00:54:00,6.32493,6.32589,6.32432,6.32432,12000000.0
2005-11-08 00:55:00,6.32441,6.32643,6.32441,6.32528,11000000.0
2005-11-08 00:56:00,6.32511,6.326,6.32497,6.32583,14000000.0
2005-11-08 00:57:00,6.32481,6.32553,6.32425,6.32503,15000000.0
2005-11-08 00:58:00,6.32487,6.32487,6.32347,6.32347,9000000.0
2005-11-08 00:59:00,6.32412,6.32558,6.32412,6.32458,17000000.0
2005-11-08 01:00:00,6.32449,6.32528,6.32398,6.32452,12000000.0
2005-11-08 01:01:00,6.32434,6.32625,6.32434,6.32593,15000000.0
2005-11-08 01:02:00,6.32607,6.32607,6.3247,6.32592,10000000.0
2005-11-08 01:03:00,6.32632,6.32632,6.32512,6.32591,13000000.0
2005-11-08 01:04:00,6.32564,6.32591,6.32446,6.32463,13000000.0
2005-11-08 01:05:00,6.32436,6.32603,6.32412,6.32463,13000000.0
2005-11-08 01:06:00,6.32409,6.32442,6.32262,6.32358,12000000.0
2005-11-08 01:07:00,6.32417,6.32495,6.32282,6.32333,13000000.0
2005-11-08 01:08:00,6.32245,6.32367,6.32191,6.32236,15000000.0
2005-11-08 01:09:00,6.3219,6.32313,6.32132,6.32302,17000000.0
2005-11-08 01:10:00,6.32213,6.32321,6.32161,6.32259,10000000.0
2005-11-08 01:11:00,6.32202,6.32266,6.3213,6.32222,11000000.0
2005-11-08 01:12:00,6.32258,6.32312,6.32194,6.32312,10000000.0
2005-11-08 01:13:00,6.3235,6.3235,6.32175,6.32303,11000000.0
2005-11-08 01:14:00,6.32238,6.32384,6.32191,6.32384,13000000.0
2005-11-08 01:15:00,6.32247,6.32342,6.32238,6.32248,9000000.0
2005-11-08 01:16:00,6.3219,6.32233,6.32152,6.32204,12000000.0
2005-11-08 01:17:00,6.32259,6.32359,6.32259,6.32282,11000000.0
2005-11-08 01:18:00,6.32265,6.32376,6.32259,6.32373,12000000.0
2005-11-08 01:19:00,6.32358,6.32414,6.32243,6.32243,19000000.0
2005-11-08 01:20:00,6.32209,6.32315,6.32209,6.32283,11000000.0
2005-11-08 01:21:00,6.32265,6.32265,6.32126,6.32212,12000000.0
2005-11-08 01:22:00,6.32088,6.32215,6.32081,6.32154,9000000.0
2005-11-08 01:23:00,6.32179,6.32179,6.32029,6.32056,13000000.0
2005-11-08 01:24:00,6.32132,6.32295,6.32132,6.32286,14000000.0
2005-11-08 01:25:00,6.32243,6.32292,6.32176,6.32261,11000000.0
2005-11-08 01:26:00,6.32303,6.32336,6.32223,6.32223,10000000.0
2005-11-08 01:27:00,6.32199,6.32318,6.32129,6.32219,17000000.0
2005-11-08 01:28:00,6.32128,6.32219,6.32097,6.32129,13000000.0
2005-11-08 01:29:00,6.32124,6.32188,6.32067,6.32111,19000000.0
2005-11-08 01:30:00,6.32162,6.32173,6.32021,6.32173,15000000.0
2005-11-08 01:31:00,6.32187,6.32187,6.32009,6.32039,15000000.0
2005-11-08 01:32:00,6.32055,6.321,6.32012,6.32065,12000000.0
2005-11-08 01:33:00,6.32083,6.32193,6.32011,6.32193,8000000.0
2005-11-08 01:34:00,6.32187,6.32286,6.32142,6.32233,18000000.0
2005-11-08 01:35:00,6.32197,6.32197,6.32028,6.3208,12000000.0
2005-11-08 01:36:00,6.32056,6.32129,6.31962,6.32066,16000000.0
2005-11-08 01:37:00,6.32065,6.3209,6.31996,6.32058,15000000.0
2005-11-08 01:38:00,6.32036,6.32063,6.31948,6.32063,18000000.0
2005-11-08 01:39:00,6.3207,6.3216,6.3207,6.32106,10000000.0
2005-11-08 01:40:00,6.32136,6.3218,6.32061,6.32071,11000000.0
2005-11-08 01:41:00,6.32054,6.32133,6.32023,6.32041,16000000.0
2005-11-08 01:42:00,6.32169,6.3221,6.32088,6.32134,14000000.0
2005-11-08 01:43:00,6.32135,6.32174,6.32047,6.32065,16000000.0
2005-11-08 01:44:00,6.3207,6.32223,6.32051,6.32069,15000000.0
2005-11-08 01:45:00,6.32077,6.32205,6.32077,6.3216,16000000.0
2005-11-08 01:46:00,6.32169,6.32317,6.32163,6.32177,9000000.0
2005-11-08 01:47:00,6.32321,6.32393,6.32193,6.32359,17000000.0
2005-11-08 01:48:00,6.32362,6.32365,6.3226,6.3231,16000000.0
2005-11-08 01:49:00,6.32264,6.3246,6.32264,6.32337,10000000.0
2005-11-08 01:50:00,6.32358,6.32404,6.32335,6.32336,11000000.0
2005-11-08 01:51:00,6.32284,6.3241,6.32259,6.3241,12000000.0
2005-11-08 01:52:00,6.32302,6.32382,6.32268,6.32345,12000000.0
2005-11-08 01:53:00,6.32322,6.32455,6.32297,6.32414,18000000.0
2005-11-08 01:54:00,6.3239,6.32455,6.32326,6.32394,14000000.0
2005-11-08 01:55:00,6.32345,6.32383,6.32261,6.32276,18000000.0
2005-11-08 01:56:00,6.32339,6.32398,6.32318,6.32359,8000000.0
2005-11-08 01:57:00,6.32373,6.32467,6.32321,6.32353,13000000.0
2005-11-08 01:58:00,6.32357,6.32501,6.32357,6.32486,11000000.0
2005-11-08 01:59:00,6.32435,6.32441,6.32346,6.32346,11000000.0
2005-11-08 02:00:00,6.32292,6.32527,6.32292,6.32527,16000000.0
2005-11-08 02:01:00,6.32607,6.32634,6.32519,6.32603,21000000.0
2005-11-08 02:02:00,6.32639,6.32794,6.32634,6.32696,10000000.0
2005-11-08 02:03:00,6.32675,6.32758,6.32529,6.32529,8000000.0
2005-11-08 02:04:00,6.32542,6.32614,6.32496,6.32496,14000000.0
2005-11-08 02:05:00,6.32457,6.32547,6.32373,6.32504,14000000.0
2005-11-08 02:06:00,6.32528,6.32539,6.32405,6.32405,15000000.0
2005-11-08 02:07:00,6.32331,6.32387,6.32316,6.32347,10000000.0
2005-11-08 02:08:00,6.3237,6.32458,6.32268,6.32458,16000000.0
2005-11-08 02:09:00,6.32507,6.32515,6.3241,6.32485,18000000.0
2005-11-08 02:10:00,6.3243,6.32529,6.32374,6.32374,16000000.0
2005-11-08 02:11:00,6.32349,6.32547,6.32349,6.3248,14000000.0
2005-11-08 02:12:00,6.32521,6.32694,6.32521,6.32694,10000000.0
2005-11-08 02:13:00,6.32665,6.32676,6.32527,6.32676,15000000.0
2005-11-08 02:14:00,6.32662,6.32783,6.32604,6.32716,19000000.0
2005-11-08 02:15:00,6.32676,6.32718,6.32574,6.32709,12000000.0
2005-11-08 02:16:00,6.32599,6.32777,6.32599,6.32729,18000000.0
2005-11-08 02:17:00,6.32588,6.32762,6.32576,6.32714,14000000.0
2005-11-08 02:18:00,6.32645,6.32657,6.32467,6.32557,12000000.0
2005-11-08 02:19:00,6.32576,6.32604,6.32471,6.32553,14000000.0
2005-11-08 02:20:00,6.32532,6.3257,6.324,6.3257,13000000.0
2005-11-08 02:21:00,6.32533,6.32533,6.32413,6.32413,15000000.0
2005-11-08 02:22:00,6.32407,6.32508,6.32365,6.32365,13000000.0
2005-11-08 02:23:00,6.32383,6.32528,6.32372,6.32489,16000000.0
2005-11-08 02:24:00,6.32515,6.32519,6.324,6.3241,17000000.0
2005-11-08 02:25:00,6.32433,6.32556,6.32425,6.32426,10000000.0
2005-11-08 02:26:00,6.32626,6.32708,6.32501,6.32611,13000000.0
2005-11-08 02:27:00,6.32662,6.32779,6.32618,6.32705,7000000.0
2005-11-08 02:28:00,6.32654,6.32778,6.32652,6.32674,9000000.0
2005-11-08 02:29:00,6.32673,6.32797,6.32625,6.32795,20000000.0
2005-11-08 02:30:00,6.32824,6.32889,6.32795,6.32856,11000000.0
2005-11-08 02:31:00,6.32812,6.32918,6.32762,6.32918,9000000.0
2005-11-08 02:32:00,6.32929,6.33048,6.32929,6.32939,13000000.0
2005-11-08 02:33:00,6.32785,6.32854,6.32641,6.32829,14000000.0
2005-11-08 02:34:00,6.32775,6.32824,6.327,6.32824,17000000.0
2005-11-08 02:35:00,6.32769,6.32797,6.32642,6.32765,15000000.0
2005-11-08 02:36:00,6.32804,6.3285,6.3273,6.32756,14000000.0
2005-11-08 02:37:00,6.32774,6.32836,6.3274,6.32836,13000000.0
2005-11-08 02:38:00,6.32852,6.32892,6.32735,6.32807,14000000.0
2005-11-08 02:39:00,6.32768,6.32817,6.32728,6.32798,15000000.0
2005-11-08 02:40:00,6.32766,6.32831,6.32682,6.32702,12000000.0
2005-11-08 02:41:00,6.32682,6.32849,6.32674,6.32737,13000000.0
2005-11-08 02:42:00,6.32688,6.32758,6.32576,6.32758,16000000.0
2005-11-08 02:43:00,6.32773,6.32794,6.32627,6.32664,18000000.0
2005-11-08 02:44:00,6.32679,6.32795,6.32655,6.32719,10000000.0
2005-11-08 02:45:00,6.32719,6.32825,6.32696,6.32731,14000000.0
2005-11-08 02:46:00,6.32756,6.32959,6.32756,6.32945,18000000.0
2005-11-08 02:47:00,6.329,6.33003,6.32861,6.32942,17000000.0
2005-11-08 02:48:00,6.32937,6.32937,6.32772,6.32784,7000000.0
2005-11-08 02:49:00,6.32924,6.33011,6.32864,6.32887,13000000.0
2005-11-08 02:50:00,6.32968,6.3308,6.32929,6.3298,14000000.0
2005-11-08 02:51:00,6.32975,6.33071,6.3291,6.33037,15000000.0
2005-11-08 02:52:00,6.33061,6.33083,6.32984,6.33059,15000000.0
2005-11-08 02:53:00,6.33052,6.33112,6.32978,6.33106,9000000.0
2005-11-08 02:54:00,6.3332,6.34212,6.3332,6.34212,13000000.0
2005-11-08 02:55:00,6.34365,6.34365,6.34186,6.34252,11000000.0
2005-11-08 02:56:00,6.34144,6.34189,6.33912,6.33912,18000000.0
2005-11-08 02:57:00,6.33951,6.34166,6.33951,6.34088,13000000.0
2005-11-08 02:58:00,6.34071,6.34073,6.33763,6.33803,9000000.0
2005-11-08 02:59:00,6.33822,6.33838,6.33718,6.33801,14000000.0
2005-11-08 03:00:00,6.33874,6.34099,6.33873,6.34055,11000000.0
2005-11-08 03:01:00,6.34057,6.34072,6.33956,6.33958,11000000.0
2005-11-08 03:02:00,6.33944,6.33956,6.33821,6.33899,11000000.0
2005-11-08 03:03:00,6.33893,6.33991,6.33822,6.33991,23000000.0
2005-11-08 03:04:00,6.33989,6.34178,6.33989,6.34178,11000000.0
2005-11-08 03:05:00,6.34254,6.34396,6.34254,6.34395,17000000.0
2005-11-08 03:06:00,6.34427,6.34508,6.3441,6.34428,9000000.0
2005-11-08 03:07:00,6.34426,6.34493,6.34333,6.34333,15000000.0
2005-11-08 03:08:00,6.34345,6.3452,6.34345,6.3452,12000000.0
2005-11-08 03:09:00,6.34406,6.34495,6.34353,6.34431,15000000.0
2005-11-08 03:10:00,6.3451,6.35045,6.3438,6.35045,19000000.0
2005-11-08 03:11:00,6.35328,6.35531,6.35288,6.35432,15000000.0
2005-11-08 03:12:00,6.35283,6.35354,6.35189,6.35354,18000000.0
2005-11-08 03:13:00,6.35465,6.35465,6.3525,6.35289,18000000.0
2005-11-08 03:14:00,6.35259,6.35454,6.35215,6.35454,10000000.0
2005-11-08 03:15:00,6.35535,6.3576,6.35531,6.3576,7000000.0
2005-11-08 03:16:00,6.36053,6.36287,6.36053,6.36287,8000000.0
2005-11-08 03:17:00,6.36302,6.36401,6.36192,6.36195,10000000.0
2005-11-08 03:18:00,6.35964,6.35977,6.35859,6.35933,15000000.0
2005-11-08 03:19:00,6.35929,6.36144,6.35908,6.36144,10000000.0
2005-11-08 03:20:00,6.36015,6.3602,6.35771,6.35907,16000000.0
2005-11-08 03:21:00,6.3586,6.3586,6.35747,6.35818,11000000.0
2005-11-08 03:22:00,6.35815,6.35891,6.3578,6.35891,10000000.0
2005-11-08 03:23:00,6.35896,6.3591,6.35696,6.35696,12000000.0
2005-11-08 03:24:00,6.35736,6.3587,6.35638,6.35638,13000000.0
2005-11-08 03:25:00,6.35655,6.35669,6.35379,6.35379,11000000.0
2005-11-08 03:26:00,6.35386,6.35563,6.35386,6.3553,13000000.0
2005-11-08 03:27:00,6.35595,6.35764,6.35479,6.35764,14000000.0
2005-11-08 03:28:00,6.3583,6.3586,6.35622,6.35622,18000000.0
2005-11-08 03:29:00,6.35773,6.35838,6.35661,6.35697,15000000.0
2005-11-08 03:30:00,6.35711,6.3576,6.35652,6.35728,10000000.0
2005-11-08 03:31:00,6.35673,6.35947,6.3565,6.35873,13000000.0
2005-11-08 03:32:00,6.35859,6.35999,6.35859,6.35999,16000000.0
2005-11-08 03:33:00,6.35948,6.35948,6.35797,6.35919,13000000.0
2005-11-08 03:34:00,6.3592,6.35966,6.35815,6.35901,16000000.0
2005-11-08 03:35:00,6.35957,6.36017,6.35859,6.35942,10000000.0
2005-11-08 03:36:00,6.35883,6.35924,6.35838,6.35875,11000000.0
2005-11-08 03:37:00,6.35726,6.35773,6.3562,6.3562,13000000.0
2005-11-08 03:38:00,6.35588,6.35645,6.35468,6.35626,13000000.0
2005-11-08 03:39:00,6.35653,6.3576,6.35627,6.35722,13000000.0
2005-11-08 03:40:00,6.3576,6.35852,6.35615,6.35681,12000000.0
2005-11-08 03:41:00,6.3577,6.35844,6.35723,6.35747,16000000.0
2005-11-08 03:42:00,6.3579,6.3591,6.35688,6.3591,21000000.0
2005-11-08 03:43:00,6.35913,6.36,6.35743,6.36,18000000.0
2005-11-08 03:44:00,6.36031,6.36031,6.35829,6.3596,15000000.0
2005-11-08 03:45:00,6.35974,6.36133,6.35974,6.36133,9000000.0
2005-11-08 03:46:00,6.3613,6.3613,6.35983,6.35983,8000000.0
2005-11-08 03:47:00,6.36083,6.36097,6.36002,6.36053,11000000.0
2005-11-08 03:48:00,6.36026,6.36086,6.3595,6.36035,9000000.0
2005-11-08 03:49:00,6.35967,6.36032,6.35873,6.35891,16000000.0
2005-11-08 03:50:00,6.35941,6.36201,6.35941,6.36149,19000000.0
2005-11-08 03:51:00,6.36115,6.36115,6.3599,6.36021,9000000.0
2005-11-08 03:52:00,6.36,6.36001,6.35863,6.36001,19000000.0
2005-11-08 03:53:00,6.35949,6.35957,6.35724,6.35873,10000000.0
2005-11-08 03:54:00,6.35934,6.35971,6.35866,6.35866,17000000.0
2005-11-08 03:55:00,6.35851,6.35971,6.35814,6.3591,16000000.0
2005-11-08 03:56:00,6.35875,6.35968,6.35809,6.35968,7000000.0
2005-11-08 03:57:00,6.36048,6.36108,6.35998,6.35998,11000000.0
2005-11-08 03:58:00,6.35967,6.3615,6.35967,6.36138,12000000.0
2005-11-08 03:59:00,6.36228,6.36306,6.36091,6.36282,17000000.0
2005-11-08 04:00:00,6.36276,6.36361,6.36243,6.36359,12000000.0
2005-11-08 04:01:00,6.36349,6.36381,6.36243,6.3635,16000000.0
2005-11-08 04:02:00,6.3629,6.36305,6.36147,6.36297,14000000.0
2005-11-08 04:03:00,6.36244,6.3633,6.36191,6.36312,12000000.0
2005-11-08 04:04:00,6.36344,6.36354,6.36142,6.36162,16000000.0
2005-11-08 04:05:00,6.36186,6.36256,6.36078,6.36133,13000000.0
2005-11-08 04:06:00,6.3609,6.36151,6.36014,6.36044,16000000.0
2005-11-08 04:07:00,6.35991,6.36111,6.35931,6.36095,13000000.0
2005-11-08 04:08:00,6.36076,6.36128,6.35989,6.36037,14000000.0
2005-11-08 04:09:00,6.35988,6.36011,6.35886,6.36011,10000000.0
2005-11-08 04:10:00,6.36045,6.36145,6.3596,6.3596,12000000.0
2005-11-08 04:11:00,6.3593,6.35961,6.35845,6.35845,14000000.0
2005-11-08 04:12:00,6.35832,6.35991,6.3577,6.35946,19000000.0
2005-11-08 04:13:00,6.35853,6.35971,6.35722,6.35722,20000000.0
2005-11-08 04:14:00,6.35696,6.35852,6.35671,6.35728,12000000.0
2005-11-08 04:15:00,6.35659,6.35788,6.35659,6.35739,8000000.0
2005-11-08 04:16:00,6.35761,6.35811,6.35674,6.35674,13000000.0
2005-11-08 04:17:00,6.35775,6.36012,6.35775,6.35876,15000000.0
2005-11-08 04:18:00,6.35858,6.36079,6.35858,6.36003,9000000.0
2005-11-08 04:19:00,6.35914,6.35945,6.35853,6.35881,12000000.0
2005-11-08 04:20:00,6.35899,6.36088,6.35899,6.36018,9000000.0
2005-11-08 04:21:00,6.36054,6.36152,6.35959,6.35959,17000000.0
2005-11-08 04:22:00,6.36024,6.36174,6.35968,6.35968,14000000.0
2005-11-08 04:23:00,6.36109,6.36109,6.35977,6.36049,10000000.0
2005-11-08 04:24:00,6.3603,6.36063,6.35897,6.3598,12000000.0
2005-11-08 04:25:00,6.35992,6.36001,6.35852,6.35859,10000000.0
2005-11-08 04:26:00,6.35865,6.3595,6.35865,6.35939,7000000.0
2005-11-08 04:27:00,6.35874,6.35965,6.35817,6.35843,15000000.0
2005-11-08 04:28:00,6.35841,6.3588,6.35783,6.35798,7000000.0
2005-11-08 04:29:00,6.35825,6.35893,6.35764,6.35764,14000000.0
2005-11-08 04:30:00,6.35708,6.35881,6.35708,6.3584,11000000.0
2005-11-08 04:31:00,6.35839,6.35894,6.35741,6.35801,15000000.0
2005-11-08 04:32:00,6.3581,6.35901,6.35709,6.3589,17000000.0
2005-11-08 04:33:00,6.3583,6.35883,6.35744,6.35808,14000000.0
2005-11-08 04:34:00,6.35755,6.35869,6.35716,6.35849,9000000.0
2005-11-08 04:35:00,6.35858,6.3589,6.35684,6.35726,12000000.0
2005-11-08 04:36:00,6.358,6.35884,6.35693,6.35811,12000000.0
2005-11-08 04:37:00,6.35874,6.35874,6.35659,6.35659,12000000.0
2005-11-08 04:38:00,6.35644,6.35854,6.35644,6.35788,11000000.0
2005-11-08 04:39:00,6.35734,6.35802,6.35641,6.35785,17000000.0
2005-11-08 04:40:00,6.35816,6.35883,6.35771,6.35861,9000000.0
2005-11-08 04:41:00,6.35889,6.35889,6.35735,6.35735,10000000.0
2005-11-08 04:42:00,6.35792,6.35987,6.35792,6.35987,8000000.0
2005-11-08 04:43:00,6.35937,6.35998,6.35793,6.35812,18000000.0
2005-11-08 04:44:00,6.35747,6.35762,6.35735,6.35762,9000000.0
2005-11-08 04:45:00,6.35831,6.35909,6.35815,6.35909,9000000.0
2005-11-08 04:46:00,6.35965,6.36037,6.35892,6.35979,16000000.0
2005-11-08 04:47:00,6.36025,6.3607,6.35975,6.35994,12000000.0
2005-11-08 04:48:00,6.35923,6.35923,6.35821,6.35827,10000000.0
2005-11-08 04:49:00,6.35805,6.36062,6.35805,6.36043,16000000.0
2005-11-08 04:50:00,6.36026,6.36099,6.3594,6.36071,16000000.0
2005-11-08 04:51:00,6.36077,6.36123,6.35985,6.35985,20000000.0
2005-11-08 04:52:00,6.36006,6.36111,6.36006,6.36016,13000000.0
2005-11-08 04:53:00,6.36019,6.36186,6.36019,6.3612,11000000.0
2005-11-08 04:54:00,6.35986,6.36075,6.35882,6.35882,11000000.0
2005-11-08 04:55:00,6.35815,6.35848,6.35815,6.35848,12000000.0
2005-11-08 04:56:00,6.35889,6.3604,6.35889,6.36015,16000000.0
2005-11-08 04:57:00,6.36071,6.36088,6.36005,6.36082,7000000.0
2005-11-08 04:58:00,6.361,6.36127,6.36077,6.36077,13000000.0
2005-11-08 04:59:00,6.36059,6.36171,6.36028,6.36133,17000000.0
2005-11-08 05:00:00,6.36233,6.36342,6.36214,6.36242,10000000.0
2005-11-08 05:01:00,6.36337,6.36373,6.36221,6.36293,13000000.0
2005-11-08 05:02:00,6.364,6.36419,6.36306,6.36331,18000000.0
2005-11-08 05:03:00,6.36385,6.36439,6.36313,6.36342,9000000.0
2005-11-08 05:04:00,6.36319,6.36383,6.36211,6.3627,12000000.0
2005-11-08 05:05:00,6.36311,6.36329,6.36158,6.36158,10000000.0
2005-11-08 05:06:00,6.362,6.36371,6.362,6.36287,20000000.0
2005-11-08 05:07:00,6.36406,6.36406,6.36228,6.36382,10000000.0
2005-11-08 05:08:00,6.36364,6.36453,6.36269,6.36384,17000000.0
2005-11-08 05:09:00,6.36349,6.36355,6.36121,6.36157,15000000.0
2005-11-08 05:10:00,6.36174,6.36286,6.36174,6.36243,10000000.0
2005-11-08 05:11:00,6.36415,6.36473,6.36285,6.36433,16000000.0
2005-11-08 05:12:00,6.36269,6.36405,6.36266,6.36339,7000000.0
2005-11-08 05:13:00,6.36336,6.36385,6.36189,6.36189,12000000.0
2005-11-08 05:14:00,6.36169,6.36361,6.36169,6.3631,14000000.0
2005-11-08 05:15:00,6.36332,6.36332,6.36181,6.36296,16000000.0
2005-11-08 05:16:00,6.36201,6.36278,6.36127,6.36253,15000000.0
2005-11-08 05:17:00,6.36198,6.36198,6.36095,6.36182,10000000.0
2005-11-08 05:18:00,6.36169,6.36238,6.36003,6.36003,13000000.0
2005-11-08 05:19:00,6.36034,6.36136,6.35965,6.36098,13000000.0
2005-11-08 05:20:00,6.35921,6.36084,6.35884,6.36068,20000000.0
2005-11-08 05:21:00,6.35953,6.36056,6.35942,6.36049,9000000.0
2005-11-08 05:22:00,6.36028,6.36091,6.35925,6.36084,17000000.0
2005-11-08 05:23:00,6.36065,6.36065,6.35955,6.36011,14000000.0
2005-11-08 05:24:00,6.3601,6.36025,6.35925,6.35925,19000000.0
2005-11-08 05:25:00,6.35875,6.35905,6.35875,6.35896,13000000.0
2005-11-08 05:26:00,6.35935,6.36067,6.35935,6.36016,13000000.0
2005-11-08 05:27:00,6.36051,6.36109,6.35953,6.35953,13000000.0
2005-11-08 05:28:00,6.35999,6.36021,6.35936,6.35936,10000000.0
2005-11-08 05:29:00,6.35943,6.36067,6.35922,6.35988,17000000.0
2005-11-08 05:30:00,6.35939,6.36086,6.35899,6.36065,21000000.0
2005-11-08 05:31:00,6.36011,6.36105,6.35952,6.35995,13000000.0
2005-11-08 05:32:00,6.35976,6.3605,6.35898,6.3605,16000000.0
2005-11-08 05:33:00,6.36005,6.36042,6.35901,6.36042,13000000.0
2005-11-08 05:34:00,6.35978,6.36058,6.35911,6.36036,13000000.0
2005-11-08 05:35:00,6.35961,6.36037,6.35896,6.35964,14000000.0
2005-11-08 05:36:00,6.35967,6.36014,6.35893,6.35899,18000000.0
2005-11-08 05:37:00,6.35882,6.35905,6.35879,6.35879,12000000.0
2005-11-08 05:38:00,6.35884,6.35994,6.35838,6.35904,13000000.0
2005-11-08 05:39:00,6.35845,6.35874,6.35842,6.35866,21000000.0
2005-11-08 05:40:00,6.35868,6.35878,6.35855,6.35875,14000000.0
2005-11-08 05:41:00,6.35841,6.35941,6.3583,6.35877,13000000.0
2005-11-08 05:42:00,6.35783,6.35869,6.35747,6.35765,8000000.0
2005-11-08 05:43:00,6.35702,6.35799,6.3567,6.35686,13000000.0
2005-11-08 05:44:00,6.35722,6.35884,6.35696,6.35791,13000000.0
2005-11-08 05:45:00,6.35925,6.35925,6.35757,6.35851,24000000.0
2005-11-08 05:46:00,6.35777,6.35856,6.35706,6.35795,14000000.0
2005-11-08 05:47:00,6.35845,6.35873,6.35733,6.35733,11000000.0
2005-11-08 05:48:00,6.35711,6.35711,6.35679,6.35704,18000000.0
2005-11-08 05:49:00,6.35737,6.35837,6.35737,6.35806,10000000.0
2005-11-08 05:50:00,6.35856,6.35856,6.35714,6.35818,10000000.0
2005-11-08 05:51:00,6.35819,6.35875,6.35759,6.35838,11000000.0
2005-11-08 05:52:00,6.35823,6.35867,6.35765,6.35867,19000000.0
2005-11-08 05:53:00,6.35844,6.35889,6.35734,6.35734,15000000.0
2005-11-08 05:54:00,6.35716,6.35718,6.357,6.35705,7000000.0
2005-11-08 05:55:00,6.35894,6.35947,6.35834,6.35929,12000000.0
2005-11-08 05:56:00,6.35953,6.35953,6.3578,6.35878,16000000.0
2005-11-08 05:57:00,6.3588,6.3588,6.35726,6.35726,11000000.0
2005-11-08 05:58:00,6.35743,6.35908,6.35743,6.35899,22000000.0
2005-11-08 05:59:00,6.35788,6.35849,6.35753,6.35794,9000000.0
2005-11-08 06:00:00,6.35874,6.35896,6.35737,6.35737,17000000.0
2005-11-08 06:01:00,6.35723,6.35903,6.35659,6.35659,18000000.0
2005-11-08 06:02:00,6.35658,6.35845,6.35654,6.35708,18000000.0
2005-11-08 06:03:00,6.35727,6.35814,6.35615,6.35696,16000000.0
2005-11-08 06:04:00,6.35736,6.35862,6.35736,6.3576,8000000.0
2005-11-08 06:05:00,6.35763,6.3587,6.35735,6.35842,10000000.0
2005-11-08 06:06:00,6.35743,6.35828,6.35679,6.35804,27000000.0
2005-11-08 06:07:00,6.35777,6.35836,6.35695,6.35836,17000000.0
2005-11-08 06:08:00,6.35832,6.35832,6.35658,6.35693,14000000.0
2005-11-08 06:09:00,6.35693,6.35771,6.35692,6.35761,13000000.0
2005-11-08 06:10:00,6.35688,6.35737,6.35583,6.35736,14000000.0
2005-11-08 06:11:00,6.35707,6.35744,6.35582,6.35696,16000000.0
2005-11-08 06:12:00,6.35698,6.35716,6.35576,6.35576,17000000.0
2005-11-08 06:13:00,6.3568,6.35716,6.3561,6.35615,14000000.0
2005-11-08 06:14:00,6.35572,6.35596,6.35572,6.35587,12000000.0
2005-11-08 06:15:00,6.35583,6.35791,6.35583,6.35766,13000000.0
2005-11-08 06:16:00,6.35717,6.35808,6.35644,6.357,14000000.0
2005-11-08 06:17:00,6.35719,6.35798,6.35684,6.3577,11000000.0
2005-11-08 06:18:00,6.35712,6.35779,6.35619,6.35718,12000000.0
2005-11-08 06:19:00,6.35761,6.35879,6.35747,6.35805,19000000.0
2005-11-08 06:20:00,6.35785,6.35872,6.35764,6.35764,11000000.0
2005-11-08 06:21:00,6.35685,6.35867,6.35685,6.35807,9000000.0
2005-11-08 06:22:00,6.35877,6.35906,6.35667,6.35671,22000000.0
2005-11-08 06:23:00,6.35725,6.3588,6.35692,6.35733,18000000.0
2005-11-08 06:24:00,6.35712,6.35806,6.35695,6.3579,8000000.0
2005-11-08 06:25:00,6.35769,6.35803,6.35674,6.35745,9000000.0
2005-11-08 06:26:00,6.35745,6.35815,6.35644,6.35772,13000000.0
2005-11-08 06:27:00,6.35774,6.35774,6.35632,6.35713,15000000.0
2005-11-08 06:28:00,6.35837,6.35837,6.35705,6.35753,18000000.0
2005-11-08 06:29:00,6.35675,6.35732,6.3561,6.35615,16000000.0
2005-11-08 06:30:00,6.35632,6.35738,6.35632,6.35646,10000000.0
2005-11-08 06:31:00,6.35636,6.35753,6.35628,6.35753,13000000.0
2005-11-08 06:32:00,6.35748,6.35796,6.35657,6.35796,10000000.0
2005-11-08 06:33:00,6.35839,6.35846,6.35619,6.35619,10000000.0
2005-11-08 06:34:00,6.35612,6.35772,6.35612,6.35747,15000000.0
2005-11-08 06:35:00,6.35715,6.35715,6.35582,6.35601,13000000.0
2005-11-08 06:36:00,6.35754,6.35808,6.35653,6.35683,23000000.0
2005-11-08 06:37:00,6.35699,6.35739,6.35612,6.35705,11000000.0
2005-11-08 06:38:00,6.35757,6.35829,6.35708,6.35751,17000000.0
2005-11-08 06:39:00,6.35776,6.35819,6.35741,6.35809,8000000.0
2005-11-08 06:40:00,6.35791,6.35807,6.35684,6.3575,15000000.0
2005-11-08 06:41:00,6.35784,6.35884,6.35713,6.35855,15000000.0
2005-11-08 06:42:00,6.3579,6.35855,6.35702,6.35819,16000000.0
2005-11-08 06:43:00,6.35888,6.359,6.35752,6.35843,12000000.0
2005-11-08 06:44:00,6.35898,6.36031,6.35856,6.35944,13000000.0
2005-11-08 06:45:00,6.35957,6.3606,6.35892,6.35957,14000000.0
2005-11-08 06:46:00,6.36004,6.36004,6.35876,6.35942,12000000.0
2005-11-08 06:47:00,6.35973,6.35997,6.35972,6.35988,11000000.0
2005-11-08 06:48:00,6.35962,6.35962,6.35819,6.35819,15000000.0
2005-11-08 06:49:00,6.35802,6.36018,6.35802,6.35839,17000000.0
2005-11-08 06:50:00,6.35895,6.35947,6.35795,6.35795,13000000.0
2005-11-08 06:51:00,6.35799,6.35901,6.35799,6.35875,8000000.0
2005-11-08 06:52:00,6.35845,6.36042,6.35845,6.35922,14000000.0
2005-11-08 06:53:00,6.36121,6.36121,6.35941,6.36029,13000000.0
2005-11-08 06:54:00,6.36071,6.36071,6.35916,6.35967,8000000.0
2005-11-08 06:55:00,6.35946,6.36028,6.3593,6.35958,10000000.0
2005-11-08 06:56:00,6.35933,6.36076,6.35933,6.36022,11000000.0
2005-11-08 06:57:00,6.35908,6.36069,6.35908,6.3601,17000000.0
2005-11-08 06:58:00,6.35971,6.36053,6.35919,6.36053,12000000.0
2005-11-08 06:59:00,6.36029,6.36029,6.35825,6.35961,14000000.0
2005-11-08 07:00:00,6.35926,6.35926,6.35826,6.35855,11000000.0
2005-11-08 07:01:00,6.35866,6.35985,6.3586,6.35985,10000000.0
2005-11-08 07:02:00,6.35994,6.35994,6.35796,6.35871,14000000.0
2005-11-08 07:03:00,6.35879,6.35907,6.35808,6.35867,7000000.0
2005-11-08 07:04:00,6.35972,6.35972,6.35837,6.35915,16000000.0
2005-11-08 07:05:00,6.35895,6.35953,6.35842,6.35865,15000000.0
2005-11-08 07:06:00,6.35895,6.35932,6.3581,6.3589,16000000.0
2005-11-08 07:07:00,6.35896,6.35896,6.35725,6.35765,12000000.0
2005-11-08 07:08:00,6.35789,6.35828,6.35694,6.35828,8000000.0
2005-11-08 07:09:00,6.3579,6.35889,6.35721,6.35721,8000000.0
2005-11-08 07:10:00,6.35855,6.35855,6.35798,6.35821,16000000.0
2005-11-08 07:11:00,6.35788,6.35892,6.35698,6.35788,17000000.0
2005-11-08 07:12:00,6.35819,6.35889,6.35723,6.35785,20000000.0
2005-11-08 07:13:00,6.35791,6.35955,6.35791,6.35955,18000000.0
2005-11-08 07:14:00,6.35973,6.35973,6.35824,6.3592,11000000.0
2005-11-08 07:15:00,6.35893,6.35963,6.35854,6.35891,18000000.0
2005-11-08 07:16:00,6.35849,6.35876,6.3584,6.35866,18000000.0
2005-11-08 07:17:00,6.35838,6.36009,6.35832,6.35948,12000000.0
2005-11-08 07:18:00,6.35977,6.36007,6.3586,6.3589,18000000.0
2005-11-08 07:19:00,6.35917,6.35934,6.35807,6.35882,14000000.0
2005-11-08 07:20:00,6.35903,6.35946,6.35777,6.359,18000000.0
2005-11-08 07:21:00,6.35876,6.35876,6.35715,6.35717,13000000.0
2005-11-08 07:22:00,6.35727,6.35906,6.35712,6.35862,14000000.0
2005-11-08 07:23:00,6.35821,6.35875,6.35707,6.35707,15000000.0
2005-11-08 07:24:00,6.3572,6.35817,6.35678,6.3571,16000000.0
2005-11-08 07:25:00,6.35815,6.35859,6.35693,6.35859,15000000.0
2005-11-08 07:26:00,6.35847,6.35847,6.35683,6.35707,13000000.0
2005-11-08 07:27:00,6.35721,6.35797,6.35671,6.35671,12000000.0
2005-11-08 07:28:00,6.35734,6.35871,6.35677,6.35752,22000000.0
2005-11-08 07:29:00,6.35771,6.35815,6.35683,6.35815,16000000.0
2005-11-08 07:30:00,6.35764,6.35829,6.35697,6.35736,14000000.0
2005-11-08 07:31:00,6.35625,6.35734,6.35621,6.35648,13000000.0
2005-11-08 07:32:00,6.35629,6.35722,6.35616,6.35722,9000000.0
2005-11-08 07:33:00,6.35688,6.35803,6.35674,6.35769,7000000.0
2005-11-08 07:34:00,6.35707,6.35807,6.356,6.356,18000000.0
2005-11-08 07:35:00,6.35586,6.35797,6.3557,6.35739,9000000.0
2005-11-08 07:36:00,6.3575,6.35809,6.35695,6.35695,13000000.0
2005-11-08 07:37:00,6.35652,6.35728,6.35652,6.35728,11000000.0
2005-11-08 07:38:00,6.35741,6.35771,6.35564,6.35565,11000000.0
2005-11-08 07:39:00,6.35558,6.35744,6.35558,6.35744,19000000.0
2005-11-08 07:40:00,6.35649,6.357,6.35602,6.35614,11000000.0
2005-11-08 07:41:00,6.35627,6.35734,6.3561,6.35713,7000000.0
2005-11-08 07:42:00,6.35639,6.35714,6.35548,6.3565,13000000.0
2005-11-08 07:43:00,6.3568,6.35698,6.35623,6.35674,14000000.0
2005-11-08 07:44:00,6.35674,6.35674,6.35579,6.35636,10000000.0
2005-11-08 07:45:00,6.35667,6.3571,6.35578,6.35702,8000000.0
2005-11-08 07:46:00,6.35687,6.35811,6.35673,6.35811,13000000.0
2005-11-08 07:47:00,6.35648,6.35703,6.35569,6.35659,15000000.0
2005-11-08 07:48:00,6.35691,6.35765,6.35633,6.35721,13000000.0
2005-11-08 07:49:00,6.35831,6.35831,6.35616,6.35679,10000000.0
2005-11-08 07:50:00,6.35719,6.35837,6.35614,6.35837,17000000.0
2005-11-08 07:51:00,6.35694,6.35781,6.35611,6.35689,16000000.0
2005-11-08 07:52:00,6.35715,6.35715,6.35569,6.35602,13000000.0
2005-11-08 07:53:00,6.35598,6.35601,6.35582,6.35596,10000000.0
2005-11-08 07:54:00,6.35576,6.35594,6.35568,6.35583,11000000.0
2005-11-08 07:55:00,6.35584,6.35626,6.35466,6.35626,12000000.0
2005-11-08 07:56:00,6.3566,6.35684,6.35522,6.35684,13000000.0
2005-11-08 07:57:00,6.35632,6.35686,6.35575,6.35607,8000000.0
2005-11-08 07:58:00,6.35629,6.35698,6.35586,6.35631,14000000.0
2005-11-08 07:59:00,6.35587,6.35751,6.35516,6.35751,15000000.0
2005-11-08 08:00:00,6.35653,6.35708,6.3561,6.35649,10000000.0
2005-11-08 08:01:00,6.35629,6.35736,6.35606,6.3565,13000000.0
2005-11-08 08:02:00,6.35642,6.3578,6.35642,6.357,14000000.0
2005-11-08 08:03:00,6.35676,6.35735,6.35477,6.35495,12000000.0
2005-11-08 08:04:00,6.35525,6.35716,6.35525,6.35585,16000000.0
2005-11-08 08:05:00,6.35677,6.35677,6.35545,6.356,14000000.0
2005-11-08 08:06:00,6.35636,6.35737,6.3556,6.35706,19000000.0
2005-11-08 08:07:00,6.35663,6.35763,6.3557,6.35665,19000000.0
2005-11-08 08:08:00,6.35751,6.35751,6.35649,6.35698,11000000.0
2005-11-08 08:09:00,6.35672,6.35701,6.35602,6.35687,10000000.0
2005-11-08 08:10:00,6.35723,6.35791,6.35682,6.35739,16000000.0
2005-11-08 08:11:00,6.35667,6.35756,6.35638,6.35756,9000000.0
2005-11-08 08:12:00,6.35725,6.35792,6.35663,6.35779,10000000.0
2005-11-08 08:13:00,6.35758,6.35797,6.35659,6.35769,11000000.0
2005-11-08 08:14:00,6.35767,6.35767,6.35675,6.35753,12000000.0
2005-11-08 08:15:00,6.3577,6.35817,6.35716,6.35811,15000000.0
2005-11-08 08:16:00,6.3579,6.35831,6.35744,6.35744,14000000.0
2005-11-08 08:17:00,6.35712,6.35853,6.35712,6.35796,10000000.0
2005-11-08 08:18:00,6.35806,6.35806,6.35746,6.35746,9000000.0
2005-11-08 08:19:00,6.35693,6.35806,6.35693,6.35765,11000000.0
2005-11-08 08:20:00,6.35801,6.35848,6.35599,6.35848,11000000.0
2005-11-08 08:21:00,6.35872,6.35872,6.35697,6.35806,20000000.0
2005-11-08 08:22:00,6.35775,6.35965,6.35775,6.35965,8000000.0
2005-11-08 08:23:00,6.3593,6.36019,6.35897,6.35918,12000000.0
2005-11-08 08:24:00,6.35888,6.35956,6.35827,6.35876,13000000.0
2005-11-08 08:25:00,6.35906,6.35993,6.35821,6.35821,12000000.0
2005-11-08 08:26:00,6.3583,6.36024,6.3583,6.35986,13000000.0
2005-11-08 08:27:00,6.35881,6.35978,6.35871,6.35923,11000000.0
2005-11-08 08:28:00,6.35937,6.36024,6.35898,6.36024,8000000.0
2005-11-08 08:29:00,6.36023,6.36023,6.35867,6.3601,12000000.0
2005-11-08 08:30:00,6.36005,6.36012,6.35938,6.36012,11000000.0
2005-11-08 08:31:00,6.36041,6.36043,6.35886,6.35914,10000000.0
2005-11-08 08:32:00,6.35958,6.35959,6.358,6.3588,13000000.0
2005-11-08 08:33:00,6.35851,6.3594,6.35804,6.35804,11000000.0
2005-11-08 08:34:00,6.3585,6.36009,6.3585,6.35869,17000000.0
2005-11-08 08:35:00,6.35867,6.35931,6.3584,6.35884,11000000.0
2005-11-08 08:36:00,6.35886,6.36037,6.35886,6.36037,10000000.0
2005-11-08 08:37:00,6.3593,6.36087,6.35893,6.36087,9000000.0
2005-11-08 08:38:00,6.36086,6.36086,6.35898,6.35997,18000000.0
2005-11-08 08:39:00,6.35966,6.36002,6.35912,6.36002,8000000.0
2005-11-08 08:40:00,6.35931,6.3598,6.35877,6.35951,7000000.0
2005-11-08 08:41:00,6.35824,6.35967,6.35824,6.35945,16000000.0
2005-11-08 08:42:00,6.35888,6.35951,6.35789,6.35827,14000000.0
2005-11-08 08:43:00,6.35901,6.35948,6.35806,6.35862,12000000.0
2005-11-08 08:44:00,6.35898,6.35898,6.35777,6.35777,9000000.0
2005-11-08 08:45:00,6.35829,6.36,6.35818,6.35967,18000000.0
2005-11-08 08:46:00,6.35984,6.35993,6.35868,6.35917,14000000.0
2005-11-08 08:47:00,6.35974,6.36072,6.3591,6.36005,18000000.0
2005-11-08 08:48:00,6.35988,6.36065,6.35941,6.35956,12000000.0
2005-11-08 08:49:00,6.35949,6.36063,6.3592,6.36029,14000000.0
2005-11-08 08:50:00,6.36076,6.36076,6.35797,6.35797,16000000.0
2005-11-08 08:51:00,6.35967,6.36018,6.35874,6.35976,21000000.0
2005-11-08 08:52:00,6.3581,6.36015,6.3581,6.35872,20000000.0
2005-11-08 08:53:00,6.35881,6.35984,6.35881,6.35917,7000000.0
2005-11-08 08:54:00,6.35802,6.35878,6.35743,6.35802,17000000.0
2005-11-08 08:55:00,6.3563,6.35826,6.3563,6.35826,12000000.0
2005-11-08 08:56:00,6.35849,6.35896,6.35723,6.35838,17000000.0
2005-11-08 08:57:00,6.35861,6.3594,6.35776,6.35886,16000000.0
2005-11-08 08:58:00,6.35754,6.3588,6.35715,6.35715,12000000.0
2005-11-08 08:59:00,6.35696,6.35862,6.35696,6.35698,13000000.0
2005-11-08 09:00:00,6.35739,6.35765,6.35655,6.35765,17000000.0
2005-11-08 09:01:00,6.35807,6.35852,6.35717,6.35733,13000000.0
2005-11-08 09:02:00,6.35728,6.35817,6.35718,6.35775,8000000.0
2005-11-08 09:03:00,6.35807,6.35882,6.35763,6.35858,16000000.0
2005-11-08 09:04:00,6.35799,6.35843,6.35733,6.35811,8000000.0
2005-11-08 09:05:00,6.35793,6.3584,6.35731,6.3584,11000000.0
2005-11-08 09:06:00,6.35844,6.35857,6.35703,6.35746,10000000.0
2005-11-08 09:07:00,6.35764,6.35847,6.35706,6.35837,10000000.0
2005-11-08 09:08:00,6.35753,6.35811,6.3564,6.35752,19000000.0
2005-11-08 09:09:00,6.35727,6.35809,6.35684,6.35684,16000000.0
2005-11-08 09:10:00,6.35652,6.35759,6.35652,6.3574,8000000.0
2005-11-08 09:11:00,6.35769,6.35793,6.35624,6.35692,11000000.0
2005-11-08 09:12:00,6.35797,6.35814,6.3561,6.35707,16000000.0
2005-11-08 09:13:00,6.3572,6.35823,6.3572,6.35734,15000000.0
2005-11-08 09:14:00,6.35826,6.35826,6.35513,6.35513,17000000.0
2005-11-08 09:15:00,6.35398,6.35462,6.35305,6.35358,12000000.0
2005-11-08 09:16:00,6.35357,6.35433,6.35256,6.35313,14000000.0
2005-11-08 09:17:00,6.3529,6.35304,6.3515,6.35304,14000000.0
2005-11-08 09:18:00,6.35239,6.35452,6.35239,6.35397,18000000.0
2005-11-08 09:19:00,6.35251,6.35378,6.35221,6.35314,14000000.0
2005-11-08 09:20:00,6.35354,6.35405,6.35299,6.35387,18000000.0
2005-11-08 09:21:00,6.35358,6.35415,6.35221,6.35248,17000000.0
2005-11-08 09:22:00,6.35255,6.35339,6.35166,6.35339,13000000.0
2005-11-08 09:23:00,6.35317,6.35334,6.35198,6.35324,12000000.0
2005-11-08 09:24:00,6.35365,6.35434,6.35323,6.3537,14000000.0
2005-11-08 09:25:00,6.3552,6.35644,6.35401,6.35644,9000000.0
2005-11-08 09:26:00,6.35572,6.35641,6.3547,6.3556,13000000.0
2005-11-08 09:27:00,6.3557,6.3557,6.35419,6.35464,13000000.0
2005-11-08 09:28:00,6.35508,6.35508,6.35366,6.3539,19000000.0
2005-11-08 09:29:00,6.35372,6.35413,6.3526,6.35413,14000000.0
2005-11-08 09:30:00,6.35379,6.35407,6.35229,6.35229,15000000.0
2005-11-08 09:31:00,6.35337,6.35339,6.35224,6.35293,11000000.0
2005-11-08 09:32:00,6.35383,6.35453,6.3533,6.3539,16000000.0
2005-11-08 09:33:00,6.35489,6.35593,6.3544,6.35508,9000000.0
2005-11-08 09:34:00,6.35591,6.35591,6.35322,6.35574,18000000.0
2005-11-08 09:35:00,6.35439,6.35538,6.35363,6.35538,14000000.0
2005-11-08 09:36:00,6.35407,6.35494,6.35328,6.35452,16000000.0
2005-11-08 09:37:00,6.35285,6.35447,6.35285,6.35447,20000000.0
2005-11-08 09:38:00,6.3537,6.35393,6.35243,6.35393,19000000.0
2005-11-08 09:39:00,6.35438,6.35513,6.35355,6.35489,16000000.0
2005-11-08 09:40:00,6.35572,6.35607,6.35487,6.35591,12000000.0
2005-11-08 09:41:00,6.35588,6.35681,6.35527,6.35561,18000000.0
2005-11-08 09:42:00,6.35529,6.35529,6.35335,6.35446,16000000.0
2005-11-08 09:43:00,6.35421,6.35478,6.3541,6.35424,15000000.0
2005-11-08 09:44:00,6.35432,6.3553,6.35361,6.35444,13000000.0
2005-11-08 09:45:00,6.35498,6.35542,6.35411,6.35446,13000000.0
2005-11-08 09:46:00,6.35539,6.35539,6.35312,6.35312,17000000.0
2005-11-08 09:47:00,6.35267,6.3551,6.35243,6.35503,13000000.0
2005-11-08 09:48:00,6.35577,6.35577,6.35377,6.35439,16000000.0
2005-11-08 09:49:00,6.35423,6.35487,6.3533,6.35429,17000000.0
2005-11-08 09:50:00,6.35418,6.35454,6.35291,6.35314,12000000.0
2005-11-08 09:51:00,6.35403,6.35457,6.35333,6.35454,16000000.0
2005-11-08 09:52:00,6.35358,6.35509,6.35358,6.35469,16000000.0
2005-11-08 09:53:00,6.35349,6.35495,6.35349,6.35477,15000000.0
2005-11-08 09:54:00,6.35429,6.35517,6.35402,6.35474,15000000.0
2005-11-08 09:55:00,6.35573,6.35725,6.35548,6.35615,15000000.0
2005-11-08 09:56:00,6.35629,6.35682,6.35548,6.35612,17000000.0
2005-11-08 09:57:00,6.35695,6.35718,6.35572,6.35598,12000000.0
2005-11-08 09:58:00,6.35645,6.35785,6.35645,6.35749,14000000.0
2005-11-08 09:59:00,6.35712,6.35975,6.35712,6.35873,10000000.0
2005-11-08 10:00:00,6.35928,6.36013,6.35827,6.36013,11000000.0
2005-11-08 10:01:00,6.35908,6.36007,6.35587,6.359,24000000.0
2005-11-08 10:02:00,6.35928,6.35975,6.35841,6.35874,14000000.0
2005-11-08 10:03:00,6.35932,6.35948,6.3586,6.35872,16000000.0
2005-11-08 10:04:00,6.35933,6.35933,6.35771,6.35771,10000000.0
2005-11-08 10:05:00,6.35783,6.35805,6.35647,6.35721,10000000.0
2005-11-08 10:06:00,6.35693,6.35756,6.35612,6.35708,9000000.0
2005-11-08 10:07:00,6.35836,6.35836,6.35694,6.35694,11000000.0
2005-11-08 10:08:00,6.35726,6.35787,6.35668,6.357,9000000.0
2005-11-08 10:09:00,6.35707,6.35839,6.3569,6.35721,11000000.0
2005-11-08 10:10:00,6.35739,6.35809,6.35683,6.35766,15000000.0
2005-11-08 10:11:00,6.35788,6.35902,6.35717,6.3587,16000000.0
2005-11-08 10:12:00,6.35931,6.3601,6.35799,6.3601,19000000.0
2005-11-08 10:13:00,6.36025,6.36088,6.35955,6.36076,9000000.0
2005-11-08 10:14:00,6.35968,6.36004,6.35707,6.35893,11000000.0
2005-11-08 10:15:00,6.3611,6.3631,6.3611,6.36218,8000000.0
2005-11-08 10:16:00,6.36094,6.36117,6.35847,6.36077,17000000.0
2005-11-08 10:17:00,6.36164,6.36269,6.36099,6.36226,16000000.0
2005-11-08 10:18:00,6.36298,6.36388,6.36218,6.36388,16000000.0
2005-11-08 10:19:00,6.36415,6.36434,6.36229,6.36367,17000000.0
2005-11-08 10:20:00,6.36237,6.36377,6.36237,6.36354,16000000.0
2005-11-08 10:21:00,6.36381,6.36416,6.36344,6.36375,7000000.0
2005-11-08 10:22:00,6.36408,6.36412,6.36295,6.36405,10000000.0
2005-11-08 10:23:00,6.36381,6.36454,6.36316,6.36421,14000000.0
2005-11-08 10:24:00,6.36335,6.36367,6.36164,6.36184,13000000.0
2005-11-08 10:25:00,6.36212,6.36283,6.36187,6.36254,12000000.0
2005-11-08 10:26:00,6.36361,6.36361,6.36289,6.36338,11000000.0
2005-11-08 10:27:00,6.36338,6.36338,6.36251,6.36281,13000000.0
2005-11-08 10:28:00,6.36255,6.36443,6.36255,6.36443,13000000.0
2005-11-08 10:29:00,6.36455,6.36455,6.3629,6.36359,11000000.0
2005-11-08 10:30:00,6.3636,6.3636,6.36258,6.36275,9000000.0
2005-11-08 10:31:00,6.36301,6.36488,6.36301,6.36488,16000000.0
2005-11-08 10:32:00,6.36361,6.36429,6.3631,6.36353,9000000.0
2005-11-08 10:33:00,6.36327,6.36395,6.3626,6.36354,12000000.0
2005-11-08 10:34:00,6.36351,6.36365,6.35984,6.36327,11000000.0
2005-11-08 10:35:00,6.36395,6.36423,6.36299,6.3634,17000000.0
2005-11-08 10:36:00,6.36381,6.36411,6.363,6.36323,10000000.0
2005-11-08 10:37:00,6.36393,6.36416,6.36252,6.36361,15000000.0
2005-11-08 10:38:00,6.36307,6.36385,6.36209,6.36215,17000000.0
2005-11-08 10:39:00,6.36208,6.3632,6.36208,6.36293,13000000.0
2005-11-08 10:40:00,6.36395,6.36395,6.36242,6.36324,10000000.0
2005-11-08 10:41:00,6.36382,6.36412,6.36279,6.36357,15000000.0
2005-11-08 10:42:00,6.36325,6.3633,6.36204,6.36329,12000000.0
2005-11-08 10:43:00,6.36226,6.36297,6.36134,6.36163,13000000.0
2005-11-08 10:44:00,6.36202,6.3639,6.36202,6.36346,12000000.0
2005-11-08 10:45:00,6.36351,6.36351,6.3622,6.36223,13000000.0
2005-11-08 10:46:00,6.3619,6.36257,6.36166,6.36189,13000000.0
2005-11-08 10:47:00,6.36186,6.36186,6.36084,6.36165,7000000.0
2005-11-08 10:48:00,6.3612,6.36284,6.36104,6.36284,12000000.0
2005-11-08 10:49:00,6.3622,6.36268,6.36134,6.36188,10000000.0
2005-11-08 10:50:00,6.36202,6.36202,6.36068,6.36163,14000000.0
2005-11-08 10:51:00,6.36199,6.36207,6.36112,6.36188,11000000.0
2005-11-08 10:52:00,6.36061,6.36178,6.36038,6.36111,20000000.0
2005-11-08 10:53:00,6.36063,6.36181,6.36061,6.36119,9000000.0
2005-11-08 10:54:00,6.35989,6.36172,6.35989,6.36127,18000000.0
2005-11-08 10:55:00,6.36128,6.36255,6.36095,6.36203,10000000.0
2005-11-08 10:56:00,6.36093,6.36176,6.36056,6.36176,11000000.0
2005-11-08 10:57:00,6.36124,6.36124,6.35952,6.36001,8000000.0
2005-11-08 10:58:00,6.3602,6.36058,6.35915,6.35915,10000000.0
2005-11-08 10:59:00,6.35856,6.36122,6.35856,6.36122,10000000.0
2005-11-08 11:00:00,6.36194,6.36217,6.36023,6.36023,15000000.0
2005-11-08 11:01:00,6.36151,6.36196,6.36075,6.3618,12000000.0
2005-11-08 11:02:00,6.36196,6.36409,6.36191,6.36363,8000000.0
2005-11-08 11:03:00,6.36394,6.36462,6.36374,6.36419,11000000.0
2005-11-08 11:04:00,6.365,6.365,6.3634,6.36445,15000000.0
2005-11-08 11:05:00,6.36468,6.36472,6.3632,6.36414,17000000.0
2005-11-08 11:06:00,6.36495,6.36592,6.36417,6.36508,12000000.0
2005-11-08 11:07:00,6.36492,6.366,6.36474,6.366,11000000.0
2005-11-08 11:08:00,6.36523,6.36703,6.36523,6.36603,22000000.0
2005-11-08 11:09:00,6.36745,6.36763,6.36549,6.3664,9000000.0
2005-11-08 11:10:00,6.36549,6.36792,6.36549,6.36781,16000000.0
2005-11-08 11:11:00,6.36731,6.36767,6.36598,6.36598,7000000.0
2005-11-08 11:12:00,6.36649,6.36649,6.36525,6.36548,15000000.0
2005-11-08 11:13:00,6.36547,6.36622,6.36522,6.36622,11000000.0
2005-11-08 11:14:00,6.36551,6.36551,6.36422,6.36441,18000000.0
2005-11-08 11:15:00,6.36422,6.36442,6.36285,6.36335,11000000.0
2005-11-08 11:16:00,6.36296,6.36296,6.36059,6.36059,13000000.0
2005-11-08 11:17:00,6.35996,6.36207,6.35996,6.36158,13000000.0
2005-11-08 11:18:00,6.36169,6.36178,6.36032,6.36131,9000000.0
2005-11-08 11:19:00,6.36092,6.36092,6.35727,6.35773,17000000.0
2005-11-08 11:20:00,6.35602,6.35602,6.35336,6.35461,14000000.0
2005-11-08 11:21:00,6.35368,6.35493,6.35368,6.35456,14000000.0
2005-11-08 11:22:00,6.35538,6.35627,6.35415,6.35627,22000000.0
2005-11-08 11:23:00,6.3563,6.35671,6.3553,6.3553,8000000.0
2005-11-08 11:24:00,6.35555,6.35688,6.35477,6.35638,18000000.0
2005-11-08 11:25:00,6.35526,6.35602,6.35398,6.35398,9000000.0
2005-11-08 11:26:00,6.35363,6.35531,6.35293,6.35293,15000000.0
2005-11-08 11:27:00,6.35265,6.35275,6.35169,6.35189,10000000.0
2005-11-08 11:28:00,6.35261,6.35461,6.35257,6.3532,13000000.0
2005-11-08 11:29:00,6.35433,6.35675,6.35433,6.35575,17000000.0
2005-11-08 11:30:00,6.35562,6.35671,6.35489,6.35648,13000000.0
2005-11-08 11:31:00,6.35574,6.35626,6.35439,6.35593,12000000.0
2005-11-08 11:32:00,6.35566,6.3566,6.3555,6.3555,20000000.0
2005-11-08 11:33:00,6.35692,6.35873,6.35582,6.35803,16000000.0
2005-11-08 11:34:00,6.36053,6.3611,6.35921,6.36074,13000000.0
2005-11-08 11:35:00,6.36116,6.36116,6.359,6.36071,14000000.0
2005-11-08 11:36:00,6.36058,6.36133,6.36023,6.36133,11000000.0
2005-11-08 11:37:00,6.36158,6.36164,6.35892,6.35892,16000000.0
2005-11-08 11:38:00,6.35839,6.36043,6.35798,6.35946,8000000.0
2005-11-08 11:39:00,6.35886,6.36004,6.35871,6.35974,11000000.0
2005-11-08 11:40:00,6.35964,6.3602,6.35827,6.35912,12000000.0
2005-11-08 11:41:00,6.35894,6.35917,6.35702,6.35839,10000000.0
2005-11-08 11:42:00,6.35854,6.35858,6.35752,6.35858,10000000.0
2005-11-08 11:43:00,6.3582,6.35857,6.3566,6.35699,17000000.0
2005-11-08 11:44:00,6.35687,6.35723,6.35535,6.35583,15000000.0
2005-11-08 11:45:00,6.35442,6.35502,6.3536,6.35385,16000000.0
2005-11-08 11:46:00,6.35265,6.35336,6.35134,6.35134,7000000.0
2005-11-08 11:47:00,6.35027,6.35149,6.34972,6.35048,16000000.0
2005-11-08 11:48:00,6.35089,6.35089,6.34926,6.34926,13000000.0
2005-11-08 11:49:00,6.35031,6.35135,6.34957,6.35059,10000000.0
2005-11-08 11:50:00,6.35018,6.35046,6.34859,6.34971,12000000.0
2005-11-08 11:51:00,6.34955,6.35004,6.34841,6.349,14000000.0
2005-11-08 11:52:00,6.34942,6.35286,6.34942,6.35272,18000000.0
2005-11-08 11:53:00,6.35269,6.35376,6.35192,6.35192,16000000.0
2005-11-08 11:54:00,6.3524,6.35313,6.35161,6.35161,8000000.0
2005-11-08 11:55:00,6.35133,6.3527,6.35133,6.35151,8000000.0
2005-11-08 11:56:00,6.3526,6.35287,6.35071,6.35104,8000000.0
2005-11-08 11:57:00,6.35158,6.3527,6.35116,6.35252,11000000.0
2005-11-08 11:58:00,6.35254,6.35286,6.35098,6.35148,14000000.0
2005-11-08 11:59:00,6.351,6.35329,6.351,6.35225,11000000.0
2005-11-08 12:00:00,6.35294,6.35431,6.35292,6.35319,15000000.0
2005-11-08 12:01:00,6.35336,6.35438,6.35272,6.35438,13000000.0
2005-11-08 12:02:00,6.35454,6.35571,6.35416,6.3548,15000000.0
2005-11-08 12:03:00,6.35574,6.35673,6.35571,6.35571,11000000.0
2005-11-08 12:04:00,6.35515,6.35636,6.35491,6.35636,9000000.0
2005-11-08 12:05:00,6.35609,6.35627,6.35509,6.35627,9000000.0
2005-11-08 12:06:00,6.35551,6.35689,6.35525,6.35661,15000000.0
2005-11-08 12:07:00,6.35622,6.35637,6.35408,6.35637,11000000.0
2005-11-08 12:08:00,6.35673,6.35732,6.35607,6.3562,8000000.0
2005-11-08 12:09:00,6.35545,6.35586,6.35314,6.35338,18000000.0
2005-11-08 12:10:00,6.35289,6.35647,6.35289,6.355,14000000.0
2005-11-08 12:11:00,6.35567,6.35628,6.35505,6.35589,9000000.0
2005-11-08 12:12:00,6.35602,6.35629,6.35446,6.35553,18000000.0
2005-11-08 12:13:00,6.35552,6.35593,6.35473,6.35529,12000000.0
2005-11-08 12:14:00,6.35548,6.35613,6.35465,6.35531,10000000.0
2005-11-08 12:15:00,6.3545,6.3545,6.3534,6.3541,8000000.0
2005-11-08 12:16:00,6.35398,6.35446,6.35268,6.35283,14000000.0
2005-11-08 12:17:00,6.35338,6.354,6.35218,6.35381,13000000.0
2005-11-08 12:18:00,6.3541,6.3541,6.3519,6.35214,10000000.0
2005-11-08 12:19:00,6.35259,6.35338,6.35221,6.35315,11000000.0
2005-11-08 12:20:00,6.35377,6.3548,6.3525,6.35387,8000000.0
2005-11-08 12:21:00,6.35409,6.35482,6.35392,6.35414,20000000.0
2005-11-08 12:22:00,6.35424,6.35525,6.35349,6.35435,14000000.0
2005-11-08 12:23:00,6.35447,6.35464,6.35299,6.353,11000000.0
2005-11-08 12:24:00,6.35346,6.35346,6.35139,6.35157,17000000.0
2005-11-08 12:25:00,6.35251,6.35251,6.35091,6.35166,12000000.0
2005-11-08 12:26:00,6.3517,6.35213,6.35123,6.3519,7000000.0
2005-11-08 12:27:00,6.35188,6.35256,6.35108,6.35122,7000000.0
2005-11-08 12:28:00,6.35176,6.35226,6.35081,6.3514,19000000.0
2005-11-08 12:29:00,6.35098,6.35196,6.35046,6.35131,12000000.0
2005-11-08 12:30:00,6.35137,6.35233,6.35064,6.35184,10000000.0
2005-11-08 12:31:00,6.35246,6.35246,6.35058,6.35058,12000000.0
2005-11-08 12:32:00,6.35255,6.35386,6.35215,6.35319,12000000.0
2005-11-08 12:33:00,6.35329,6.35329,6.34884,6.34884,15000000.0
2005-11-08 12:34:00,6.34904,6.35368,6.34904,6.3522,12000000.0
2005-11-08 12:35:00,6.35237,6.35268,6.35103,6.35132,12000000.0
2005-11-08 12:36:00,6.35095,6.35271,6.35095,6.35225,15000000.0
2005-11-08 12:37:00,6.35199,6.35363,6.35175,6.3536,8000000.0
2005-11-08 12:38:00,6.35318,6.35318,6.3507,6.35133,15000000.0
2005-11-08 12:39:00,6.35133,6.35238,6.35076,6.35137,14000000.0
2005-11-08 12:40:00,6.35143,6.35299,6.35143,6.35175,18000000.0
2005-11-08 12:41:00,6.35281,6.35302,6.35193,6.35288,11000000.0
2005-11-08 12:42:00,6.35275,6.35366,6.35206,6.35366,17000000.0
2005-11-08 12:43:00,6.35444,6.35507,6.35439,6.35474,11000000.0
2005-11-08 12:44:00,6.35466,6.35476,6.35354,6.35398,13000000.0
2005-11-08 12:45:00,6.35422,6.35557,6.35395,6.35544,10000000.0
2005-11-08 12:46:00,6.35423,6.35478,6.35327,6.35478,20000000.0
2005-11-08 12:47:00,6.35502,6.35599,6.35341,6.35435,10000000.0
2005-11-08 12:48:00,6.35414,6.35414,6.35308,6.35355,10000000.0
2005-11-08 12:49:00,6.35291,6.35388,6.35168,6.35168,15000000.0
2005-11-08 12:50:00,6.35272,6.35323,6.35185,6.35185,14000000.0
2005-11-08 12:51:00,6.35243,6.35332,6.35197,6.35207,14000000.0
2005-11-08 12:52:00,6.35217,6.35244,6.35126,6.35215,9000000.0
2005-11-08 12:53:00,6.35286,6.35327,6.3524,6.35327,9000000.0
2005-11-08 12:54:00,6.353,6.35366,6.35232,6.35333,20000000.0
2005-11-08 12:55:00,6.35296,6.35361,6.35256,6.35271,12000000.0
2005-11-08 12:56:00,6.35253,6.35305,6.35146,6.35146,7000000.0
2005-11-08 12:57:00,6.35072,6.35078,6.34891,6.349,13000000.0
2005-11-08 12:58:00,6.34935,6.34945,6.34755,6.34832,16000000.0
2005-11-08 12:59:00,6.3482,6.34914,6.34779,6.34914,14000000.0
2005-11-08 13:00:00,6.34913,6.35153,6.34845,6.35133,12000000.0
2005-11-08 13:01:00,6.35162,6.3526,6.34996,6.351,17000000.0
2005-11-08 13:02:00,6.35153,6.35331,6.35153,6.35317,10000000.0
2005-11-08 13:03:00,6.35382,6.35676,6.35374,6.35519,22000000.0
2005-11-08 13:04:00,6.35533,6.35587,6.35377,6.3543,20000000.0
2005-11-08 13:05:00,6.35385,6.35469,6.35309,6.35454,14000000.0
2005-11-08 13:06:00,6.35451,6.35517,6.35383,6.35493,17000000.0
2005-11-08 13:07:00,6.35558,6.35598,6.35457,6.35457,22000000.0
2005-11-08 13:08:00,6.3544,6.35684,6.3544,6.35672,12000000.0
2005-11-08 13:09:00,6.35623,6.35645,6.35483,6.35526,12000000.0
2005-11-08 13:10:00,6.35449,6.35509,6.35417,6.35417,20000000.0
2005-11-08 13:11:00,6.35451,6.35606,6.35401,6.35586,12000000.0
2005-11-08 13:12:00,6.35588,6.35749,6.35426,6.35503,16000000.0
2005-11-08 13:13:00,6.35451,6.35554,6.35439,6.35548,14000000.0
2005-11-08 13:14:00,6.35584,6.35648,6.35584,6.35648,17000000.0
2005-11-08 13:15:00,6.35595,6.35595,6.35495,6.35498,7000000.0
2005-11-08 13:16:00,6.35562,6.35583,6.35426,6.35513,9000000.0
2005-11-08 13:17:00,6.35551,6.35657,6.35465,6.35576,15000000.0
2005-11-08 13:18:00,6.35596,6.35678,6.35504,6.35616,17000000.0
2005-11-08 13:19:00,6.35603,6.35679,6.35473,6.35594,15000000.0
2005-11-08 13:20:00,6.35504,6.35696,6.35504,6.35667,12000000.0
2005-11-08 13:21:00,6.35621,6.35634,6.35524,6.35565,24000000.0
2005-11-08 13:22:00,6.35528,6.35616,6.3537,6.35565,12000000.0
2005-11-08 13:23:00,6.35474,6.35568,6.35377,6.35377,12000000.0
2005-11-08 13:24:00,6.35358,6.35498,6.35358,6.35448,18000000.0
2005-11-08 13:25:00,6.35456,6.35605,6.35456,6.35492,12000000.0
2005-11-08 13:26:00,6.35509,6.35633,6.35509,6.35633,12000000.0
2005-11-08 13:27:00,6.356,6.35642,6.35521,6.35521,9000000.0
2005-11-08 13:28:00,6.3569,6.35847,6.35605,6.35847,15000000.0
2005-11-08 13:29:00,6.35842,6.35951,6.3575,6.35804,14000000.0
2005-11-08 13:30:00,6.35914,6.3594,6.35719,6.35754,11000000.0
2005-11-08 13:31:00,6.35739,6.35865,6.35636,6.35636,11000000.0
2005-11-08 13:32:00,6.35556,6.35715,6.35549,6.35715,8000000.0
2005-11-08 13:33:00,6.35694,6.35746,6.35628,6.35741,14000000.0
2005-11-08 13:34:00,6.3575,6.35794,6.35636,6.35764,11000000.0
2005-11-08 13:35:00,6.35775,6.35918,6.35775,6.35897,16000000.0
2005-11-08 13:36:00,6.35854,6.35916,6.35809,6.35827,8000000.0
2005-11-08 13:37:00,6.35789,6.35883,6.35551,6.35808,17000000.0
2005-11-08 13:38:00,6.35961,6.36132,6.359,6.36063,14000000.0
2005-11-08 13:39:00,6.36131,6.36165,6.3603,6.36099,10000000.0
2005-11-08 13:40:00,6.36155,6.36177,6.36049,6.36066,8000000.0
2005-11-08 13:41:00,6.3607,6.3607,6.35962,6.36023,11000000.0
2005-11-08 13:42:00,6.36043,6.36169,6.36013,6.36145,14000000.0
2005-11-08 13:43:00,6.36166,6.36166,6.36082,6.36117,11000000.0
2005-11-08 13:44:00,6.36128,6.36128,6.35978,6.36026,11000000.0
2005-11-08 13:45:00,6.35943,6.35953,6.35776,6.35923,14000000.0
2005-11-08 13:46:00,6.35997,6.36023,6.35896,6.36023,11000000.0
2005-11-08 13:47:00,6.36002,6.36124,6.35926,6.35975,13000000.0
2005-11-08 13:48:00,6.36001,6.3617,6.35926,6.36074,14000000.0
2005-11-08 13:49:00,6.36004,6.36128,6.35991,6.36033,12000000.0
2005-11-08 13:50:00,6.36033,6.36052,6.35953,6.36037,16000000.0
2005-11-08 13:51:00,6.35974,6.36005,6.35883,6.35974,14000000.0
2005-11-08 13:52:00,6.3601,6.36042,6.35987,6.36039,10000000.0
2005-11-08 13:53:00,6.36036,6.36054,6.35875,6.35931,10000000.0
2005-11-08 13:54:00,6.35962,6.36034,6.35878,6.36034,8000000.0
2005-11-08 13:55:00,6.36013,6.36013,6.35883,6.35883,13000000.0
2005-11-08 13:56:00,6.35998,6.36086,6.35956,6.36067,17000000.0
2005-11-08 13:57:00,6.36031,6.36106,6.35872,6.35892,13000000.0
2005-11-08 13:58:00,6.35761,6.35898,6.35761,6.35888,7000000.0
2005-11-08 13:59:00,6.35887,6.36058,6.35875,6.35958,9000000.0
2005-11-08 14:00:00,6.35894,6.35894,6.35789,6.35795,7000000.0
2005-11-08 14:01:00,6.35822,6.36107,6.35809,6.36101,11000000.0
2005-11-08 14:02:00,6.36034,6.36034,6.35835,6.35936,19000000.0
2005-11-08 14:03:00,6.35938,6.35993,6.3586,6.35892,13000000.0
2005-11-08 14:04:00,6.35913,6.35982,6.35806,6.3581,22000000.0
2005-11-08 14:05:00,6.35667,6.35731,6.35556,6.35677,17000000.0
2005-11-08 14:06:00,6.35679,6.357,6.35589,6.35623,11000000.0
2005-11-08 14:07:00,6.3565,6.35712,6.35598,6.35677,9000000.0
2005-11-08 14:08:00,6.35672,6.35672,6.35459,6.35459,11000000.0
2005-11-08 14:09:00,6.35429,6.35544,6.35414,6.35425,12000000.0
2005-11-08 14:10:00,6.35357,6.35471,6.35318,6.35329,13000000.0
2005-11-08 14:11:00,6.35356,6.35397,6.35231,6.35231,14000000.0
2005-11-08 14:12:00,6.35196,6.35392,6.35196,6.35265,11000000.0
2005-11-08 14:13:00,6.35307,6.35519,6.35301,6.35519,11000000.0
2005-11-08 14:14:00,6.35529,6.35652,6.35484,6.35639,7000000.0
2005-11-08 14:15:00,6.35511,6.35634,6.35435,6.35545,14000000.0
2005-11-08 14:16:00,6.35587,6.3567,6.35499,6.35513,13000000.0
2005-11-08 14:17:00,6.35523,6.35615,6.3544,6.35573,22000000.0
2005-11-08 14:18:00,6.35565,6.35614,6.35504,6.35536,15000000.0
2005-11-08 14:19:00,6.35492,6.35542,6.35401,6.3545,12000000.0
2005-11-08 14:20:00,6.35454,6.35638,6.35454,6.35538,7000000.0
2005-11-08 14:21:00,6.3551,6.35515,6.35321,6.35432,13000000.0
2005-11-08 14:22:00,6.3539,6.35445,6.35336,6.35413,8000000.0
2005-11-08 14:23:00,6.35293,6.35467,6.35293,6.35364,11000000.0
2005-11-08 14:24:00,6.3537,6.35449,6.35302,6.35372,13000000.0
2005-11-08 14:25:00,6.35433,6.35493,6.35327,6.35415,15000000.0
2005-11-08 14:26:00,6.35341,6.35408,6.35274,6.35374,8000000.0
2005-11-08 14:27:00,6.35426,6.35455,6.35382,6.35383,10000000.0
2005-11-08 14:28:00,6.3529,6.35314,6.35163,6.35244,11000000.0
2005-11-08 14:29:00,6.35306,6.35332,6.35181,6.35194,21000000.0
2005-11-08 14:30:00,6.35136,6.3514,6.35004,6.35091,11000000.0
2005-11-08 14:31:00,6.35122,6.35232,6.35038,6.35159,17000000.0
2005-11-08 14:32:00,6.35283,6.35371,6.35198,6.35215,15000000.0
2005-11-08 14:33:00,6.35193,6.35314,6.35193,6.35285,8000000.0
2005-11-08 14:34:00,6.35238,6.35246,6.35173,6.3521,9000000.0
2005-11-08 14:35:00,6.35298,6.35312,6.3509,6.3509,11000000.0
2005-11-08 14:36:00,6.35098,6.35304,6.35098,6.3518,15000000.0
2005-11-08 14:37:00,6.35187,6.35187,6.35053,6.35053,8000000.0
2005-11-08 14:38:00,6.35038,6.35177,6.35038,6.35156,10000000.0
2005-11-08 14:39:00,6.35207,6.35225,6.35082,6.35118,19000000.0
2005-11-08 14:40:00,6.35171,6.35565,6.35098,6.35243,15000000.0
2005-11-08 14:41:00,6.35134,6.35176,6.3498,6.35054,15000000.0
2005-11-08 14:42:00,6.35021,6.35129,6.34968,6.35068,17000000.0
2005-11-08 14:43:00,6.35078,6.35078,6.34898,6.34951,15000000.0
2005-11-08 14:44:00,6.34988,6.35143,6.34982,6.3507,15000000.0
2005-11-08 14:45:00,6.35027,6.35027,6.349,6.34979,9000000.0
2005-11-08 14:46:00,6.35017,6.35057,6.34848,6.34987,11000000.0
2005-11-08 14:47:00,6.34991,6.3505,6.34898,6.34985,12000000.0
2005-11-08 14:48:00,6.35111,6.3524,6.35087,6.35238,12000000.0
2005-11-08 14:49:00,6.35267,6.35324,6.35146,6.35146,12000000.0
2005-11-08 14:50:00,6.34986,6.3509,6.3491,6.34917,15000000.0
2005-11-08 14:51:00,6.34895,6.34974,6.34895,6.34929,10000000.0
2005-11-08 14:52:00,6.34888,6.34979,6.3478,6.34979,13000000.0
2005-11-08 14:53:00,6.35022,6.35022,6.34863,6.34876,13000000.0
2005-11-08 14:54:00,6.34848,6.34966,6.34848,6.34905,9000000.0
2005-11-08 14:55:00,6.3491,6.34924,6.34738,6.3475,16000000.0
2005-11-08 14:56:00,6.34789,6.34821,6.34667,6.34821,15000000.0
2005-11-08 14:57:00,6.34896,6.34966,6.34837,6.34913,15000000.0
2005-11-08 14:58:00,6.34873,6.34906,6.34825,6.34851,11000000.0
2005-11-08 14:59:00,6.34824,6.34929,6.34757,6.34929,14000000.0
2005-11-08 15:00:00,6.34925,6.34945,6.34732,6.3491,18000000.0
2005-11-08 15:01:00,6.3477,6.34941,6.3477,6.34892,12000000.0
2005-11-08 15:02:00,6.34849,6.34875,6.34812,6.3483,7000000.0
2005-11-08 15:03:00,6.34748,6.34929,6.34736,6.34916,18000000.0
2005-11-08 15:04:00,6.34869,6.34916,6.34811,6.34835,21000000.0
2005-11-08 15:05:00,6.34828,6.34835,6.34709,6.34709,13000000.0
2005-11-08 15:06:00,6.34645,6.34811,6.34629,6.34629,14000000.0
2005-11-08 15:07:00,6.34629,6.34801,6.34629,6.34791,22000000.0
2005-11-08 15:08:00,6.34799,6.34799,6.347,6.34754,10000000.0
2005-11-08 15:09:00,6.348,6.3481,6.34758,6.34765,9000000.0
2005-11-08 15:10:00,6.34798,6.34853,6.34767,6.34853,14000000.0
2005-11-08 15:11:00,6.34787,6.34922,6.34758,6.34786,12000000.0
2005-11-08 15:12:00,6.34832,6.34944,6.34767,6.34854,13000000.0
2005-11-08 15:13:00,6.34857,6.34895,6.34759,6.34811,12000000.0
2005-11-08 15:14:00,6.34866,6.34998,6.34845,6.34998,10000000.0
2005-11-08 15:15:00,6.3504,6.35058,6.34839,6.3497,16000000.0
2005-11-08 15:16:00,6.34927,6.3495,6.34818,6.34922,15000000.0
2005-11-08 15:17:00,6.34895,6.3495,6.34831,6.34854,14000000.0
2005-11-08 15:18:00,6.34974,6.34974,6.34787,6.34938,12000000.0
2005-11-08 15:19:00,6.34946,6.34946,6.34729,6.34821,11000000.0
2005-11-08 15:20:00,6.34807,6.34807,6.34621,6.34621,14000000.0
2005-11-08 15:21:00,6.34654,6.35089,6.34654,6.35065,14000000.0
2005-11-08 15:22:00,6.35066,6.35076,6.34974,6.35046,10000000.0
2005-11-08 15:23:00,6.35,6.35042,6.34882,6.34882,11000000.0
2005-11-08 15:24:00,6.3492,6.3503,6.34892,6.3502,10000000.0
2005-11-08 15:25:00,6.35019,6.35308,6.35006,6.35308,16000000.0
2005-11-08 15:26:00,6.35235,6.35382,6.35235,6.35282,15000000.0
2005-11-08 15:27:00,6.353,6.35315,6.35252,6.3527,10000000.0
2005-11-08 15:28:00,6.3538,6.3538,6.35148,6.35268,11000000.0
2005-11-08 15:29:00,6.35314,6.35355,6.35214,6.35245,19000000.0
2005-11-08 15:30:00,6.35272,6.35377,6.35197,6.35377,10000000.0
2005-11-08 15:31:00,6.3532,6.35341,6.35151,6.35341,14000000.0
2005-11-08 15:32:00,6.35262,6.35262,6.35043,6.35167,12000000.0
2005-11-08 15:33:00,6.35188,6.35188,6.34961,6.35002,20000000.0
2005-11-08 15:34:00,6.3495,6.35036,6.34947,6.3499,12000000.0
2005-11-08 15:35:00,6.3498,6.35005,6.34885,6.34994,12000000.0
2005-11-08 15:36:00,6.34802,6.34861,6.34679,6.34739,10000000.0
2005-11-08 15:37:00,6.34731,6.34753,6.34688,6.34688,10000000.0
2005-11-08 15:38:00,6.34816,6.34886,6.34703,6.34874,13000000.0
2005-11-08 15:39:00,6.34984,6.3501,6.34916,6.3493,7000000.0
2005-11-08 15:40:00,6.34875,6.34982,6.34861,6.34982,10000000.0
2005-11-08 15:41:00,6.35055,6.35058,6.34904,6.3501,9000000.0
2005-11-08 15:42:00,6.35045,6.35122,6.34948,6.35122,13000000.0
2005-11-08 15:43:00,6.35149,6.35149,6.34921,6.34947,16000000.0
2005-11-08 15:44:00,6.34961,6.35135,6.34961,6.35129,14000000.0
2005-11-08 15:45:00,6.35061,6.35112,6.34919,6.35016,15000000.0
2005-11-08 15:46:00,6.35059,6.35164,6.35005,6.35088,13000000.0
2005-11-08 15:47:00,6.351,6.35168,6.35099,6.35141,9000000.0
2005-11-08 15:48:00,6.35131,6.35246,6.35099,6.35217,21000000.0
2005-11-08 15:49:00,6.35175,6.35258,6.35126,6.35196,23000000.0
2005-11-08 15:50:00,6.35176,6.35266,6.35068,6.35068,12000000.0
2005-11-08 15:51:00,6.35083,6.35189,6.34991,6.35115,19000000.0
2005-11-08 15:52:00,6.35085,6.35091,6.34896,6.34913,15000000.0
2005-11-08 15:53:00,6.34958,6.3499,6.3488,6.34988,14000000.0
2005-11-08 15:54:00,6.34948,6.35004,6.349,6.34973,15000000.0
2005-11-08 15:55:00,6.34983,6.35059,6.34819,6.34819,12000000.0
2005-11-08 15:56:00,6.34849,6.35082,6.34849,6.35024,18000000.0
2005-11-08 15:57:00,6.3503,6.3505,6.34943,6.34988,10000000.0
2005-11-08 15:58:00,6.35034,6.35085,6.34957,6.34999,22000000.0
2005-11-08 15:59:00,6.34989,6.35021,6.34874,6.34981,12000000.0
2005-11-08 16:00:00,6.34946,6.34994,6.34884,6.34925,12000000.0
2005-11-08 16:01:00,6.34883,6.34913,6.34725,6.3474,12000000.0
2005-11-08 16:02:00,6.34742,6.3477,6.34689,6.34724,13000000.0
2005-11-08 16:03:00,6.34658,6.34675,6.34489,6.34533,13000000.0
2005-11-08 16:04:00,6.34546,6.34655,6.34517,6.34655,11000000.0
2005-11-08 16:05:00,6.34612,6.3462,6.34353,6.34353,9000000.0
2005-11-08 16:06:00,6.3429,6.34351,6.34227,6.34263,14000000.0
2005-11-08 16:07:00,6.34404,6.34601,6.34404,6.34455,15000000.0
2005-11-08 16:08:00,6.34472,6.34608,6.34466,6.34559,15000000.0
2005-11-08 16:09:00,6.34656,6.347,6.34379,6.34553,17000000.0
2005-11-08 16:10:00,6.34473,6.34476,6.34352,6.34445,14000000.0
2005-11-08 16:11:00,6.34532,6.34543,6.34371,6.34371,9000000.0
2005-11-08 16:12:00,6.34396,6.34653,6.34396,6.34555,15000000.0
2005-11-08 16:13:00,6.3465,6.34771,6.34606,6.34714,14000000.0
2005-11-08 16:14:00,6.34737,6.34896,6.34681,6.347,12000000.0
2005-11-08 16:15:00,6.34666,6.34759,6.34617,6.34617,14000000.0
2005-11-08 16:16:00,6.34615,6.34673,6.34388,6.34388,13000000.0
2005-11-08 16:17:00,6.34539,6.34791,6.34539,6.34783,18000000.0
2005-11-08 16:18:00,6.34791,6.34891,6.34791,6.34817,13000000.0
2005-11-08 16:19:00,6.34853,6.34968,6.34853,6.3487,8000000.0
2005-11-08 16:20:00,6.3471,6.34808,6.34663,6.34663,13000000.0
2005-11-08 16:21:00,6.3458,6.34851,6.34565,6.34825,12000000.0
2005-11-08 16:22:00,6.34745,6.3498,6.34723,6.34963,11000000.0
2005-11-08 16:23:00,6.34907,6.34907,6.34611,6.34774,14000000.0
2005-11-08 16:24:00,6.34684,6.34713,6.34612,6.34639,15000000.0
2005-11-08 16:25:00,6.34678,6.34678,6.34278,6.34591,11000000.0
2005-11-08 16:26:00,6.34591,6.34621,6.34548,6.34612,8000000.0
2005-11-08 16:27:00,6.34689,6.34726,6.34427,6.34694,10000000.0
2005-11-08 16:28:00,6.34664,6.34764,6.34577,6.34707,15000000.0
2005-11-08 16:29:00,6.34734,6.34741,6.34607,6.34607,7000000.0
2005-11-08 16:30:00,6.34621,6.34748,6.34547,6.34748,16000000.0
2005-11-08 16:31:00,6.34743,6.3475,6.34572,6.34659,14000000.0
2005-11-08 16:32:00,6.34809,6.34822,6.34666,6.34755,7000000.0
2005-11-08 16:33:00,6.34797,6.34851,6.34754,6.3485,8000000.0
2005-11-08 16:34:00,6.34787,6.3487,6.34747,6.34838,8000000.0
2005-11-08 16:35:00,6.34797,6.3481,6.34591,6.34644,9000000.0
2005-11-08 16:36:00,6.34645,6.3479,6.34489,6.34522,13000000.0
2005-11-08 16:37:00,6.34495,6.34578,6.34433,6.34487,18000000.0
2005-11-08 16:38:00,6.34663,6.34738,6.34568,6.34633,18000000.0
2005-11-08 16:39:00,6.34668,6.34747,6.34561,6.34637,20000000.0
2005-11-08 16:40:00,6.34559,6.34635,6.34552,6.34599,13000000.0
2005-11-08 16:41:00,6.34635,6.34821,6.34564,6.34788,20000000.0
2005-11-08 16:42:00,6.34721,6.34801,6.34627,6.34687,18000000.0
2005-11-08 16:43:00,6.3467,6.3467,6.34533,6.34597,15000000.0
2005-11-08 16:44:00,6.34604,6.34634,6.3451,6.34604,20000000.0
2005-11-08 16:45:00,6.34548,6.34568,6.34411,6.34505,13000000.0
2005-11-08 16:46:00,6.34516,6.34516,6.34384,6.34494,15000000.0
2005-11-08 16:47:00,6.3446,6.34552,6.34401,6.3443,8000000.0
2005-11-08 16:48:00,6.34461,6.34461,6.34203,6.34373,11000000.0
2005-11-08 16:49:00,6.34341,6.34341,6.34044,6.34133,12000000.0
2005-11-08 16:50:00,6.34062,6.34108,6.33842,6.33969,15000000.0
2005-11-08 16:51:00,6.33894,6.34048,6.33884,6.33898,18000000.0
2005-11-08 16:52:00,6.33974,6.34045,6.33956,6.34026,14000000.0
2005-11-08 16:53:00,6.33961,6.34074,6.33961,6.34065,8000000.0
2005-11-08 16:54:00,6.34085,6.34109,6.33971,6.33971,11000000.0
2005-11-08 16:55:00,6.33967,6.33967,6.33755,6.33755,12000000.0
2005-11-08 16:56:00,6.33731,6.33847,6.33689,6.3376,10000000.0
2005-11-08 16:57:00,6.3384,6.3384,6.33733,6.33797,8000000.0
2005-11-08 16:58:00,6.33874,6.33911,6.33776,6.33894,9000000.0
2005-11-08 16:59:00,6.339,6.34007,6.33808,6.33878,13000000.0
2005-11-08 17:00:00,6.34126,6.34233,6.34023,6.34023,11000000.0
2005-11-08 17:01:00,6.33875,6.3408,6.33871,6.34055,12000000.0
2005-11-08 17:02:00,6.33972,6.33988,6.33838,6.33941,10000000.0
2005-11-08 17:03:00,6.33995,6.34028,6.33927,6.33995,16000000.0
2005-11-08 17:04:00,6.34011,6.34055,6.33919,6.33956,13000000.0
2005-11-08 17:05:00,6.34102,6.34478,6.34082,6.34104,16000000.0
2005-11-08 17:06:00,6.33935,6.33968,6.33789,6.33892,12000000.0
2005-11-08 17:07:00,6.33873,6.33916,6.33758,6.33758,8000000.0
2005-11-08 17:08:00,6.33701,6.33859,6.33701,6.33819,21000000.0
2005-11-08 17:09:00,6.33844,6.33844,6.33659,6.33721,16000000.0
2005-11-08 17:10:00,6.33632,6.3368,6.33562,6.33655,11000000.0
2005-11-08 17:11:00,6.337,6.33787,6.33554,6.33554,11000000.0
2005-11-08 17:12:00,6.33587,6.33595,6.33452,6.33494,9000000.0
2005-11-08 17:13:00,6.33427,6.33803,6.33427,6.33803,9000000.0
2005-11-08 17:14:00,6.33709,6.33879,6.33709,6.33834,17000000.0
2005-11-08 17:15:00,6.337,6.33808,6.33684,6.33691,11000000.0
2005-11-08 17:16:00,6.33755,6.33798,6.3362,6.33729,15000000.0
2005-11-08 17:17:00,6.3365,6.33798,6.3363,6.33634,13000000.0
2005-11-08 17:18:00,6.336,6.336,6.33326,6.3337,15000000.0
2005-11-08 17:19:00,6.33308,6.33403,6.33263,6.33351,17000000.0
2005-11-08 17:20:00,6.33125,6.33192,6.33025,6.33175,12000000.0
2005-11-08 17:21:00,6.33207,6.33315,6.33178,6.33314,7000000.0
2005-11-08 17:22:00,6.33376,6.33456,6.3328,6.33456,14000000.0
2005-11-08 17:23:00,6.33396,6.33558,6.33325,6.33558,13000000.0
2005-11-08 17:24:00,6.33577,6.33629,6.33416,6.33544,9000000.0
2005-11-08 17:25:00,6.33517,6.33615,6.33441,6.33615,11000000.0
2005-11-08 17:26:00,6.3351,6.33611,6.33465,6.33589,16000000.0
2005-11-08 17:27:00,6.33659,6.33701,6.33512,6.33512,9000000.0
2005-11-08 17:28:00,6.33619,6.33696,6.33521,6.33694,15000000.0
2005-11-08 17:29:00,6.33517,6.33704,6.33517,6.33704,11000000.0
2005-11-08 17:30:00,6.33774,6.33886,6.3359,6.33886,19000000.0
2005-11-08 17:31:00,6.33844,6.33939,6.3377,6.33869,11000000.0
2005-11-08 17:32:00,6.33829,6.33896,6.33735,6.33896,9000000.0
2005-11-08 17:33:00,6.33975,6.34078,6.3393,6.3402,10000000.0
2005-11-08 17:34:00,6.34033,6.34159,6.33984,6.34156,14000000.0
2005-11-08 17:35:00,6.34198,6.34294,6.34149,6.3415,13000000.0
2005-11-08 17:36:00,6.34034,6.34182,6.34034,6.34055,11000000.0
2005-11-08 17:37:00,6.34066,6.34161,6.33588,6.34161,15000000.0
2005-11-08 17:38:00,6.34082,6.34168,6.33981,6.34036,17000000.0
2005-11-08 17:39:00,6.3419,6.34226,6.341,6.34179,8000000.0
2005-11-08 17:40:00,6.34186,6.34234,6.34066,6.34093,12000000.0
2005-11-08 17:41:00,6.34301,6.34384,6.34261,6.34359,21000000.0
2005-11-08 17:42:00,6.34343,6.34376,6.34232,6.34237,13000000.0
2005-11-08 17:43:00,6.34241,6.34364,6.34208,6.34358,11000000.0
2005-11-08 17:44:00,6.34284,6.3443,6.34263,6.34289,19000000.0
2005-11-08 17:45:00,6.34242,6.34242,6.3417,6.34178,10000000.0
2005-11-08 17:46:00,6.34162,6.34223,6.33902,6.34099,13000000.0
2005-11-08 17:47:00,6.34071,6.34262,6.34071,6.34185,9000000.0
2005-11-08 17:48:00,6.34139,6.34139,6.33884,6.33884,14000000.0
2005-11-08 17:49:00,6.33765,6.3389,6.33765,6.33868,14000000.0
2005-11-08 17:50:00,6.33819,6.33992,6.33739,6.33981,17000000.0
2005-11-08 17:51:00,6.34012,6.34044,6.33819,6.33898,13000000.0
2005-11-08 17:52:00,6.33832,6.33919,6.33708,6.33725,24000000.0
2005-11-08 17:53:00,6.33523,6.33722,6.33523,6.33722,16000000.0
2005-11-08 17:54:00,6.33662,6.33854,6.33662,6.33854,16000000.0
2005-11-08 17:55:00,6.3386,6.33914,6.33808,6.33808,13000000.0
2005-11-08 17:56:00,6.33809,6.34112,6.33809,6.34112,15000000.0
2005-11-08 17:57:00,6.34088,6.34177,6.34061,6.34177,10000000.0
2005-11-08 17:58:00,6.34091,6.34148,6.33913,6.33983,15000000.0
2005-11-08 17:59:00,6.33963,6.34108,6.33917,6.34026,13000000.0
2005-11-08 18:00:00,6.34023,6.34093,6.34009,6.34024,7000000.0
2005-11-08 18:01:00,6.33989,6.33989,6.33759,6.33882,18000000.0
2005-11-08 18:02:00,6.33856,6.3405,6.33772,6.33998,17000000.0
2005-11-08 18:03:00,6.34044,6.34142,6.33949,6.34142,16000000.0
2005-11-08 18:04:00,6.34039,6.34115,6.33975,6.34004,14000000.0
2005-11-08 18:05:00,6.34146,6.34181,6.33897,6.33897,13000000.0
2005-11-08 18:06:00,6.33956,6.33976,6.33869,6.3393,18000000.0
2005-11-08 18:07:00,6.33927,6.33996,6.33832,6.33969,12000000.0
2005-11-08 18:08:00,6.33933,6.34061,6.33735,6.33735,18000000.0
2005-11-08 18:09:00,6.33623,6.33719,6.33579,6.33579,12000000.0
2005-11-08 18:10:00,6.3354,6.33713,6.33479,6.33664,13000000.0
2005-11-08 18:11:00,6.34063,6.34063,6.33787,6.33812,10000000.0
2005-11-08 18:12:00,6.33755,6.33843,6.33735,6.33764,11000000.0
2005-11-08 18:13:00,6.338,6.33909,6.33759,6.33772,14000000.0
2005-11-08 18:14:00,6.33821,6.33936,6.33729,6.33729,10000000.0
2005-11-08 18:15:00,6.33829,6.33863,6.33634,6.33668,10000000.0
2005-11-08 18:16:00,6.33707,6.33752,6.33658,6.33694,9000000.0
2005-11-08 18:17:00,6.33685,6.33733,6.33612,6.33619,18000000.0
2005-11-08 18:18:00,6.3365,6.3365,6.33497,6.33497,14000000.0
2005-11-08 18:19:00,6.33649,6.33704,6.33522,6.33704,10000000.0
2005-11-08 18:20:00,6.33727,6.33828,6.33647,6.33689,15000000.0
2005-11-08 18:21:00,6.33655,6.33748,6.33647,6.33677,18000000.0
2005-11-08 18:22:00,6.33686,6.33853,6.33643,6.33813,14000000.0
2005-11-08 18:23:00,6.3387,6.33988,6.3387,6.33907,7000000.0
2005-11-08 18:24:00,6.33898,6.33964,6.33882,6.33885,9000000.0
2005-11-08 18:25:00,6.33859,6.33908,6.33752,6.3385,13000000.0
2005-11-08 18:26:00,6.33894,6.33894,6.33647,6.33791,16000000.0
2005-11-08 18:27:00,6.33673,6.33877,6.33673,6.3372,14000000.0
2005-11-08 18:28:00,6.33906,6.33931,6.33805,6.33931,13000000.0
2005-11-08 18:29:00,6.33734,6.3382,6.33686,6.3369,11000000.0
2005-11-08 18:30:00,6.33608,6.33683,6.33515,6.33613,16000000.0
2005-11-08 18:31:00,6.33557,6.33602,6.33504,6.33575,12000000.0
2005-11-08 18:32:00,6.33489,6.33592,6.33436,6.33438,11000000.0
2005-11-08 18:33:00,6.33511,6.33528,6.3335,6.3335,13000000.0
2005-11-08 18:34:00,6.33396,6.33464,6.33246,6.33452,13000000.0
2005-11-08 18:35:00,6.33434,6.33601,6.33359,6.33365,18000000.0
2005-11-08 18:36:00,6.33303,6.33422,6.33152,6.33152,18000000.0
2005-11-08 18:37:00,6.33133,6.33133,6.3302,6.3302,18000000.0
2005-11-08 18:38:00,6.3312,6.33277,6.33099,6.33277,11000000.0
2005-11-08 18:39:00,6.33144,6.33362,6.33142,6.33362,11000000.0
2005-11-08 18:40:00,6.33459,6.33459,6.33323,6.33422,14000000.0
2005-11-08 18:41:00,6.33426,6.33472,6.33332,6.3347,16000000.0
2005-11-08 18:42:00,6.33527,6.33603,6.33347,6.33399,14000000.0
2005-11-08 18:43:00,6.3342,6.33437,6.33312,6.33386,10000000.0
2005-11-08 18:44:00,6.33246,6.33352,6.33202,6.33352,13000000.0
2005-11-08 18:45:00,6.3348,6.33546,6.33346,6.33518,13000000.0
2005-11-08 18:46:00,6.3355,6.3355,6.33376,6.33376,12000000.0
2005-11-08 18:47:00,6.33336,6.33587,6.33336,6.33587,14000000.0
2005-11-08 18:48:00,6.33575,6.33757,6.33485,6.33757,15000000.0
2005-11-08 18:49:00,6.3369,6.33729,6.3363,6.33693,12000000.0
2005-11-08 18:50:00,6.33564,6.33681,6.33564,6.33621,9000000.0
2005-11-08 18:51:00,6.33593,6.3363,6.33494,6.33628,17000000.0
2005-11-08 18:52:00,6.33606,6.33724,6.33572,6.33724,9000000.0
2005-11-08 18:53:00,6.33647,6.33647,6.33323,6.33622,14000000.0
2005-11-08 18:54:00,6.33599,6.33599,6.3347,6.33493,14000000.0
2005-11-08 18:55:00,6.33499,6.33554,6.33457,6.33529,10000000.0
2005-11-08 18:56:00,6.33513,6.33513,6.33316,6.3335,16000000.0
2005-11-08 18:57:00,6.33343,6.33505,6.33249,6.33398,17000000.0
2005-11-08 18:58:00,6.33431,6.33485,6.33314,6.33314,14000000.0
2005-11-08 18:59:00,6.33344,6.33385,6.3325,6.33307,14000000.0
2005-11-08 19:00:00,6.3332,6.33406,6.33257,6.33383,15000000.0
2005-11-08 19:01:00,6.33414,6.33513,6.33342,6.33513,15000000.0
2005-11-08 19:02:00,6.33456,6.33529,6.33343,6.33384,14000000.0
2005-11-08 19:03:00,6.3351,6.3351,6.3335,6.33369,14000000.0
2005-11-08 19:04:00,6.33327,6.33417,6.3322,6.33393,12000000.0
2005-11-08 19:05:00,6.334,6.3343,6.33239,6.33345,15000000.0
2005-11-08 19:06:00,6.33359,6.335,6.33278,6.33418,16000000.0
2005-11-08 19:07:00,6.33435,6.33506,6.3327,6.33384,20000000.0
2005-11-08 19:08:00,6.33341,6.33341,6.33251,6.33299,8000000.0
2005-11-08 19:09:00,6.33354,6.33518,6.33313,6.33335,17000000.0
2005-11-08 19:10:00,6.33304,6.33316,6.33093,6.33228,9000000.0
2005-11-08 19:11:00,6.33164,6.33202,6.33042,6.33174,16000000.0
2005-11-08 19:12:00,6.33234,6.33289,6.33149,6.33168,13000000.0
2005-11-08 19:13:00,6.33149,6.3318,6.33064,6.33148,10000000.0
2005-11-08 19:14:00,6.33117,6.33139,6.32912,6.32954,20000000.0
2005-11-08 19:15:00,6.32822,6.32915,6.32756,6.32848,12000000.0
2005-11-08 19:16:00,6.32819,6.32819,6.32596,6.32596,8000000.0
2005-11-08 19:17:00,6.32653,6.32785,6.32645,6.32772,18000000.0
2005-11-08 19:18:00,6.3284,6.32888,6.32735,6.32877,11000000.0
2005-11-08 19:19:00,6.32894,6.32994,6.32719,6.32777,12000000.0
2005-11-08 19:20:00,6.32862,6.32989,6.32858,6.32989,14000000.0
2005-11-08 19:21:00,6.32799,6.3302,6.32798,6.32999,13000000.0
2005-11-08 19:22:00,6.32962,6.33055,6.32896,6.32896,12000000.0
2005-11-08 19:23:00,6.32791,6.33007,6.32791,6.32851,14000000.0
2005-11-08 19:24:00,6.32976,6.32989,6.32844,6.32989,19000000.0
2005-11-08 19:25:00,6.3292,6.33007,6.32779,6.33007,8000000.0
2005-11-08 19:26:00,6.32979,6.33088,6.32916,6.33088,7000000.0
2005-11-08 19:27:00,6.3313,6.33217,6.32758,6.33148,20000000.0
2005-11-08 19:28:00,6.33268,6.33435,6.33165,6.33324,17000000.0
2005-11-08 19:29:00,6.33412,6.33466,6.33322,6.33389,10000000.0
2005-11-08 19:30:00,6.33352,6.33352,6.33192,6.33192,15000000.0
2005-11-08 19:31:00,6.3316,6.33344,6.3316,6.33344,11000000.0
2005-11-08 19:32:00,6.33241,6.33379,6.33233,6.33338,9000000.0
2005-11-08 19:33:00,6.33342,6.33419,6.3323,6.33268,14000000.0
2005-11-08 19:34:00,6.33254,6.33371,6.33206,6.33206,17000000.0
2005-11-08 19:35:00,6.33322,6.33322,6.332,6.33277,8000000.0
2005-11-08 19:36:00,6.33328,6.3334,6.33218,6.33334,15000000.0
2005-11-08 19:37:00,6.33271,6.33287,6.33209,6.33209,8000000.0
2005-11-08 19:38:00,6.33152,6.33192,6.33043,6.33043,15000000.0
2005-11-08 19:39:00,6.33074,6.33265,6.33074,6.33167,17000000.0
2005-11-08 19:40:00,6.33171,6.33257,6.33012,6.33058,16000000.0
2005-11-08 19:41:00,6.33082,6.33126,6.3297,6.33003,11000000.0
2005-11-08 19:42:00,6.3295,6.33023,6.32883,6.32941,15000000.0
2005-11-08 19:43:00,6.32955,6.33013,6.32922,6.33009,14000000.0
2005-11-08 19:44:00,6.33058,6.33124,6.32996,6.32996,14000000.0
2005-11-08 19:45:00,6.32942,6.33022,6.32888,6.3302,15000000.0
2005-11-08 19:46:00,6.33013,6.33057,6.3294,6.32956,15000000.0
2005-11-08 19:47:00,6.32955,6.33076,6.32917,6.32932,16000000.0
2005-11-08 19:48:00,6.32984,6.33018,6.32917,6.32917,16000000.0
2005-11-08 19:49:00,6.3302,6.33065,6.32983,6.3303,8000000.0
2005-11-08 19:50:00,6.32957,6.33045,6.32927,6.33045,9000000.0
2005-11-08 19:51:00,6.32933,6.33114,6.32933,6.33025,19000000.0
2005-11-08 19:52:00,6.33151,6.33283,6.33121,6.33283,11000000.0
2005-11-08 19:53:00,6.33363,6.3345,6.33319,6.33442,14000000.0
2005-11-08 19:54:00,6.33401,6.33461,6.33302,6.33405,18000000.0
2005-11-08 19:55:00,6.33373,6.33414,6.33241,6.33325,13000000.0
2005-11-08 19:56:00,6.33317,6.334,6.333,6.33353,10000000.0
2005-11-08 19:57:00,6.33286,6.33352,6.33155,6.33234,16000000.0
2005-11-08 19:58:00,6.33244,6.33286,6.33106,6.33135,15000000.0
2005-11-08 19:59:00,6.33077,6.33148,6.33029,6.33076,14000000.0
2005-11-08 20:00:00,6.33067,6.33186,6.33067,6.33129,11000000.0
2005-11-08 20:01:00,6.33216,6.33245,6.33143,6.33173,24000000.0
2005-11-08 20:02:00,6.33161,6.33161,6.32995,6.32996,11000000.0
2005-11-08 20:03:00,6.3304,6.33177,6.3304,6.33145,11000000.0
2005-11-08 20:04:00,6.33149,6.33208,6.33114,6.3319,10000000.0
2005-11-08 20:05:00,6.33232,6.33232,6.33164,6.33164,17000000.0
2005-11-08 20:06:00,6.33226,6.33312,6.33124,6.33124,10000000.0
2005-11-08 20:07:00,6.33208,6.33324,6.33111,6.33165,14000000.0
2005-11-08 20:08:00,6.33169,6.33394,6.33169,6.33234,13000000.0
2005-11-08 20:09:00,6.33275,6.33321,6.33197,6.3328,11000000.0
2005-11-08 20:10:00,6.33349,6.33354,6.33165,6.33256,11000000.0
2005-11-08 20:11:00,6.33226,6.33226,6.33125,6.33182,9000000.0
2005-11-08 20:12:00,6.33155,6.33261,6.33082,6.33204,16000000.0
2005-11-08 20:13:00,6.33136,6.33143,6.3302,6.3307,11000000.0
2005-11-08 20:14:00,6.33061,6.3314,6.3297,6.33047,19000000.0
2005-11-08 20:15:00,6.33005,6.33118,6.32872,6.32908,13000000.0
2005-11-08 20:16:00,6.32951,6.33115,6.32951,6.33108,15000000.0
2005-11-08 20:17:00,6.32999,6.33062,6.3292,6.33007,8000000.0
2005-11-08 20:18:00,6.33036,6.33138,6.32975,6.33033,14000000.0
2005-11-08 20:19:00,6.33036,6.33089,6.32958,6.3298,14000000.0
2005-11-08 20:20:00,6.3295,6.33074,6.32939,6.32939,12000000.0
2005-11-08 20:21:00,6.32949,6.33077,6.32949,6.3297,9000000.0
2005-11-08 20:22:00,6.32942,6.32942,6.32913,6.32921,17000000.0
2005-11-08 20:23:00,6.3302,6.33148,6.32986,6.33024,11000000.0
2005-11-08 20:24:00,6.33112,6.33192,6.33078,6.3309,16000000.0
2005-11-08 20:25:00,6.33069,6.33208,6.32989,6.32989,11000000.0
2005-11-08 20:26:00,6.32969,6.33119,6.32969,6.33033,8000000.0
2005-11-08 20:27:00,6.3302,6.33125,6.3302,6.33112,13000000.0
2005-11-08 20:28:00,6.33087,6.33156,6.3292,6.32944,15000000.0
2005-11-08 20:29:00,6.32914,6.33039,6.32914,6.32998,16000000.0
2005-11-08 20:30:00,6.3299,6.33076,6.3299,6.33004,8000000.0
2005-11-08 20:31:00,6.3298,6.33062,6.32952,6.33033,18000000.0
2005-11-08 20:32:00,6.33026,6.33117,6.32992,6.33026,7000000.0
2005-11-08 20:33:00,6.3303,6.33132,6.32978,6.33038,13000000.0
2005-11-08 20:34:00,6.33044,6.33044,6.32871,6.32871,13000000.0
2005-11-08 20:35:00,6.32862,6.32862,6.32637,6.32637,9000000.0
2005-11-08 20:36:00,6.32586,6.32663,6.32488,6.32559,17000000.0
2005-11-08 20:37:00,6.32501,6.32727,6.32405,6.3258,14000000.0
2005-11-08 20:38:00,6.32564,6.32652,6.32484,6.32554,16000000.0
2005-11-08 20:39:00,6.3253,6.32697,6.325,6.325,14000000.0
2005-11-08 20:40:00,6.32558,6.3264,6.3244,6.3245,17000000.0
2005-11-08 20:41:00,6.32426,6.32613,6.32426,6.32574,16000000.0
2005-11-08 20:42:00,6.32618,6.32745,6.32609,6.32633,22000000.0
2005-11-08 20:43:00,6.32639,6.32639,6.32511,6.32523,18000000.0
2005-11-08 20:44:00,6.32474,6.32621,6.32459,6.32459,16000000.0
2005-11-08 20:45:00,6.32489,6.32537,6.32283,6.32283,8000000.0
2005-11-08 20:46:00,6.32219,6.32305,6.32219,6.32237,19000000.0
2005-11-08 20:47:00,6.32318,6.32357,6.32188,6.32357,12000000.0
2005-11-08 20:48:00,6.32327,6.32438,6.32275,6.32438,9000000.0
2005-11-08 20:49:00,6.32455,6.32546,6.32374,6.32446,19000000.0
2005-11-08 20:50:00,6.32549,6.32649,6.32447,6.32604,15000000.0
2005-11-08 20:51:00,6.32628,6.32628,6.32448,6.32448,9000000.0
2005-11-08 20:52:00,6.32507,6.32574,6.32466,6.32516,11000000.0
2005-11-08 20:53:00,6.32547,6.32565,6.32477,6.32496,15000000.0
2005-11-08 20:54:00,6.32489,6.3255,6.32354,6.32539,12000000.0
2005-11-08 20:55:00,6.32529,6.32546,6.3237,6.32383,18000000.0
2005-11-08 20:56:00,6.32373,6.32554,6.32373,6.32448,12000000.0
2005-11-08 20:57:00,6.32409,6.32482,6.32408,6.32432,13000000.0
2005-11-08 20:58:00,6.3251,6.32532,6.3238,6.3238,11000000.0
2005-11-08 20:59:00,6.32376,6.32512,6.32376,6.32512,11000000.0
2005-11-08 21:00:00,6.32481,6.3256,6.32403,6.32505,17000000.0
2005-11-08 21:01:00,6.32627,6.32636,6.32505,6.32505,10000000.0
2005-11-08 21:02:00,6.32483,6.32739,6.32483,6.32702,8000000.0
2005-11-08 21:03:00,6.32711,6.32826,6.32702,6.32783,19000000.0
2005-11-08 21:04:00,6.32722,6.32722,6.32555,6.32555,18000000.0
2005-11-08 21:05:00,6.32598,6.32762,6.32598,6.32762,14000000.0
2005-11-08 21:06:00,6.3276,6.3276,6.32527,6.32554,12000000.0
2005-11-08 21:07:00,6.32596,6.32701,6.32596,6.32625,10000000.0
2005-11-08 21:08:00,6.32672,6.32768,6.32642,6.32712,14000000.0
2005-11-08 21:09:00,6.3268,6.32798,6.32654,6.32758,16000000.0
2005-11-08 21:10:00,6.32793,6.32926,6.32773,6.32842,15000000.0
2005-11-08 21:11:00,6.32849,6.32951,6.3276,6.32819,13000000.0
2005-11-08 21:12:00,6.32893,6.32948,6.32834,6.32945,10000000.0
2005-11-08 21:13:00,6.3298,6.33129,6.32939,6.33126,14000000.0
2005-11-08 21:14:00,6.3315,6.3315,6.33024,6.33123,10000000.0
2005-11-08 21:15:00,6.3316,6.33165,6.33038,6.33039,15000000.0
2005-11-08 21:16:00,6.33119,6.33119,6.32843,6.33031,11000000.0
2005-11-08 21:17:00,6.33083,6.33083,6.32835,6.32865,13000000.0
2005-11-08 21:18:00,6.32926,6.33043,6.32867,6.33043,17000000.0
2005-11-08 21:19:00,6.33083,6.33117,6.32899,6.32909,12000000.0
2005-11-08 21:20:00,6.32873,6.32991,6.32841,6.32855,14000000.0
2005-11-08 21:21:00,6.32819,6.32911,6.32819,6.32856,11000000.0
2005-11-08 21:22:00,6.32799,6.32813,6.32659,6.32659,9000000.0
2005-11-08 21:23:00,6.32618,6.32814,6.32618,6.32814,7000000.0
2005-11-08 21:24:00,6.32844,6.32886,6.32792,6.32879,11000000.0
2005-11-08 21:25:00,6.32912,6.32937,6.32866,6.3289,7000000.0
2005-11-08 21:26:00,6.32922,6.32987,6.32904,6.32968,13000000.0
2005-11-08 21:27:00,6.32927,6.32927,6.32771,6.32882,11000000.0
2005-11-08 21:28:00,6.32897,6.32905,6.32739,6.32739,15000000.0
2005-11-08 21:29:00,6.32782,6.32937,6.32747,6.32868,12000000.0
2005-11-08 21:30:00,6.32846,6.32986,6.32843,6.32983,10000000.0
2005-11-08 21:31:00,6.32861,6.33043,6.32853,6.33013,10000000.0
2005-11-08 21:32:00,6.32931,6.33055,6.32902,6.33035,12000000.0
2005-11-08 21:33:00,6.33033,6.33048,6.3287,6.3287,19000000.0
2005-11-08 21:34:00,6.32869,6.33051,6.32869,6.33048,8000000.0
2005-11-08 21:35:00,6.33032,6.33074,6.32901,6.33036,20000000.0
2005-11-08 21:36:00,6.32932,6.32947,6.32832,6.3291,19000000.0
2005-11-08 21:37:00,6.32946,6.33014,6.32918,6.32996,19000000.0
2005-11-08 21:38:00,6.32961,6.32961,6.32869,6.32925,13000000.0
2005-11-08 21:39:00,6.32977,6.33096,6.32977,6.3301,17000000.0
2005-11-08 21:40:00,6.33066,6.33089,6.32973,6.32993,7000000.0
2005-11-08 21:41:00,6.32993,6.33027,6.32933,6.32986,11000000.0
2005-11-08 21:42:00,6.32981,6.32997,6.32973,6.32983,18000000.0
2005-11-08 21:43:00,6.32984,6.33067,6.32905,6.33048,13000000.0
2005-11-08 21:44:00,6.3302,6.3306,6.32961,6.33029,16000000.0
2005-11-08 21:45:00,6.3299,6.33047,6.3297,6.33004,11000000.0
2005-11-08 21:46:00,6.32998,6.33026,6.3293,6.32943,13000000.0
2005-11-08 21:47:00,6.32931,6.32938,6.32904,6.32938,13000000.0
2005-11-08 21:48:00,6.32943,6.33038,6.32935,6.32985,17000000.0
2005-11-08 21:49:00,6.33002,6.33034,6.32924,6.32932,8000000.0
2005-11-08 21:50:00,6.32943,6.32987,6.32762,6.32762,11000000.0
2005-11-08 21:51:00,6.32822,6.32874,6.32804,6.32813,13000000.0
2005-11-08 21:52:00,6.32791,6.32809,6.32679,6.32699,13000000.0
2005-11-08 21:53:00,6.32659,6.32731,6.32591,6.32731,14000000.0
2005-11-08 21:54:00,6.32703,6.32716,6.32537,6.32537,11000000.0
2005-11-08 21:55:00,6.32536,6.32576,6.32423,6.32541,17000000.0
2005-11-08 21:56:00,6.32658,6.32669,6.32627,6.32641,12000000.0
2005-11-08 21:57:00,6.32585,6.326,6.32488,6.32497,16000000.0
2005-11-08 21:58:00,6.32391,6.32407,6.32379,6.32383,9000000.0
2005-11-08 21:59:00,6.32458,6.32642,6.32458,6.32545,18000000.0
2005-11-08 22:00:00,6.32677,6.32677,6.32542,6.3262,13000000.0
2005-11-08 22:01:00,6.32657,6.3272,6.32556,6.32714,11000000.0
2005-11-08 22:02:00,6.32892,6.32916,6.32705,6.3287,17000000.0
2005-11-08 22:03:00,6.33005,6.33147,6.32957,6.33135,23000000.0
2005-11-08 22:04:00,6.33105,6.33191,6.33058,6.33123,15000000.0
2005-11-08 22:05:00,6.33087,6.33189,6.33084,6.33092,14000000.0
2005-11-08 22:06:00,6.33056,6.33124,6.33003,6.33068,15000000.0
2005-11-08 22:07:00,6.33045,6.33089,6.33001,6.33089,9000000.0
2005-11-08 22:08:00,6.32999,6.33166,6.32999,6.33086,18000000.0
2005-11-08 22:09:00,6.33071,6.33128,6.33021,6.3311,11000000.0
2005-11-08 22:10:00,6.33051,6.33228,6.33051,6.33121,7000000.0
2005-11-08 22:11:00,6.33087,6.33209,6.33087,6.33131,8000000.0
2005-11-08 22:12:00,6.33097,6.33199,6.33031,6.3319,16000000.0
2005-11-08 22:13:00,6.33226,6.33263,6.33096,6.33162,24000000.0
2005-11-08 22:14:00,6.33157,6.33229,6.33085,6.33085,9000000.0
2005-11-08 22:15:00,6.33019,6.33148,6.32966,6.33,10000000.0
2005-11-08 22:16:00,6.32928,6.32979,6.32859,6.3286,13000000.0
2005-11-08 22:17:00,6.32901,6.33072,6.32901,6.33016,20000000.0
2005-11-08 22:18:00,6.33053,6.33053,6.32914,6.32914,11000000.0
2005-11-08 22:19:00,6.32945,6.33051,6.32904,6.33051,15000000.0
2005-11-08 22:20:00,6.33024,6.33082,6.3292,6.3301,16000000.0
2005-11-08 22:21:00,6.3307,6.33288,6.33008,6.33008,12000000.0
2005-11-08 22:22:00,6.32941,6.33097,6.32901,6.32901,14000000.0
2005-11-08 22:23:00,6.32964,6.33105,6.32964,6.33105,11000000.0
2005-11-08 22:24:00,6.33119,6.33119,6.32963,6.33043,16000000.0
2005-11-08 22:25:00,6.33008,6.33034,6.32931,6.33006,14000000.0
2005-11-08 22:26:00,6.32994,6.32999,6.32918,6.32999,10000000.0
2005-11-08 22:27:00,6.3298,6.33082,6.32976,6.32996,14000000.0
2005-11-08 22:28:00,6.32974,6.33013,6.32894,6.32953,12000000.0
2005-11-08 22:29:00,6.32953,6.33029,6.32927,6.32951,13000000.0
2005-11-08 22:30:00,6.32895,6.32996,6.32792,6.32792,8000000.0
2005-11-08 22:31:00,6.32775,6.3295,6.32775,6.3295,11000000.0
2005-11-08 22:32:00,6.32958,6.33055,6.32916,6.32928,20000000.0
2005-11-08 22:33:00,6.32905,6.33016,6.329,6.32952,11000000.0
2005-11-08 22:34:00,6.32962,6.3307,6.32959,6.33066,10000000.0
2005-11-08 22:35:00,6.33029,6.33038,6.32942,6.32995,13000000.0
2005-11-08 22:36:00,6.32977,6.32977,6.32801,6.32891,9000000.0
2005-11-08 22:37:00,6.32896,6.32923,6.32869,6.32916,13000000.0
2005-11-08 22:38:00,6.32876,6.3292,6.32797,6.3284,9000000.0
2005-11-08 22:39:00,6.3283,6.32854,6.32827,6.32835,12000000.0
2005-11-08 22:40:00,6.32822,6.32842,6.32795,6.32806,9000000.0
2005-11-08 22:41:00,6.32817,6.33024,6.32817,6.32954,14000000.0
2005-11-08 22:42:00,6.3292,6.33006,6.32893,6.32927,13000000.0
2005-11-08 22:43:00,6.32886,6.32936,6.32795,6.32921,12000000.0
2005-11-08 22:44:00,6.32876,6.32967,6.32738,6.32881,15000000.0
2005-11-08 22:45:00,6.32876,6.329,6.32873,6.32881,13000000.0
2005-11-08 22:46:00,6.32878,6.32891,6.3286,6.32867,14000000.0
2005-11-08 22:47:00,6.32932,6.3298,6.32848,6.32848,15000000.0
2005-11-08 22:48:00,6.32899,6.33033,6.32873,6.32873,13000000.0
2005-11-08 22:49:00,6.32852,6.32925,6.32761,6.32838,13000000.0
2005-11-08 22:50:00,6.32814,6.32948,6.32767,6.32812,15000000.0
2005-11-08 22:51:00,6.32839,6.32879,6.3279,6.3279,14000000.0
2005-11-08 22:52:00,6.32775,6.32836,6.32723,6.32749,9000000.0
2005-11-08 22:53:00,6.32715,6.32859,6.32664,6.32798,15000000.0
2005-11-08 22:54:00,6.32709,6.32778,6.32612,6.32648,17000000.0
2005-11-08 22:55:00,6.32747,6.32856,6.32603,6.32603,16000000.0
2005-11-08 22:56:00,6.32633,6.32872,6.32633,6.32871,13000000.0
2005-11-08 22:57:00,6.32858,6.32896,6.32766,6.32867,8000000.0
2005-11-08 22:58:00,6.3294,6.32965,6.32904,6.32931,8000000.0
2005-11-08 22:59:00,6.3299,6.3299,6.32823,6.32935,19000000.0
2005-11-08 23:00:00,6.32967,6.33021,6.32946,6.33001,10000000.0
2005-11-08 23:01:00,6.32924,6.32959,6.32865,6.32886,7000000.0
2005-11-08 23:02:00,6.32976,6.33032,6.32899,6.32976,15000000.0
2005-11-08 23:03:00,6.328,6.32885,6.32771,6.32771,17000000.0
2005-11-08 23:04:00,6.3287,6.32928,6.32839,6.32928,19000000.0
2005-11-08 23:05:00,6.3285,6.32902,6.32788,6.32825,9000000.0
2005-11-08 23:06:00,6.32931,6.32931,6.32745,6.32764,12000000.0
2005-11-08 23:07:00,6.32673,6.32809,6.32656,6.32785,14000000.0
2005-11-08 23:08:00,6.3265,6.3285,6.3265,6.32848,16000000.0
2005-11-08 23:09:00,6.32914,6.32914,6.32753,6.32753,9000000.0
2005-11-08 23:10:00,6.32732,6.32841,6.32732,6.32841,12000000.0
2005-11-08 23:11:00,6.32836,6.32919,6.32802,6.32911,14000000.0
2005-11-08 23:12:00,6.329,6.32921,6.32802,6.32802,7000000.0
2005-11-08 23:13:00,6.3281,6.32902,6.32737,6.32793,14000000.0
2005-11-08 23:14:00,6.32759,6.32833,6.32749,6.32833,19000000.0
2005-11-08 23:15:00,6.32878,6.32878,6.32684,6.32721,13000000.0
2005-11-08 23:16:00,6.32707,6.33027,6.32707,6.32806,15000000.0
2005-11-08 23:17:00,6.32805,6.32907,6.32776,6.32907,11000000.0
2005-11-08 23:18:00,6.32788,6.32856,6.32703,6.32703,12000000.0
2005-11-08 23:19:00,6.32652,6.32681,6.32651,6.32681,14000000.0
2005-11-08 23:20:00,6.32675,6.32808,6.32665,6.32787,19000000.0
2005-11-08 23:21:00,6.32749,6.3281,6.3271,6.32754,7000000.0
2005-11-08 23:22:00,6.32764,6.32863,6.3266,6.32863,15000000.0
2005-11-08 23:23:00,6.32859,6.32866,6.32799,6.3286,11000000.0
2005-11-08 23:24:00,6.3285,6.3285,6.32757,6.32819,14000000.0
2005-11-08 23:25:00,6.32912,6.32912,6.3283,6.3283,11000000.0
2005-11-08 23:26:00,6.32878,6.32909,6.3273,6.3283,14000000.0
2005-11-08 23:27:00,6.32815,6.32851,6.32764,6.32769,11000000.0
2005-11-08 23:28:00,6.32772,6.32917,6.32772,6.32856,12000000.0
2005-11-08 23:29:00,6.32926,6.32926,6.32829,6.32916,16000000.0
2005-11-08 23:30:00,6.32811,6.3295,6.32754,6.32833,20000000.0
2005-11-08 23:31:00,6.32825,6.32896,6.32763,6.32896,11000000.0
2005-11-08 23:32:00,6.32806,6.32977,6.32766,6.3283,16000000.0
2005-11-08 23:33:00,6.32833,6.33015,6.32833,6.32945,12000000.0
2005-11-08 23:34:00,6.32936,6.33002,6.32876,6.32876,13000000.0
2005-11-08 23:35:00,6.3284,6.32931,6.32826,6.32892,9000000.0
2005-11-08 23:36:00,6.32945,6.33001,6.32945,6.33001,9000000.0
2005-11-08 23:37:00,6.32884,6.32948,6.3281,6.32917,14000000.0
2005-11-08 23:38:00,6.32863,6.33033,6.32863,6.32939,13000000.0
2005-11-08 23:39:00,6.32958,6.33061,6.32958,6.33061,17000000.0
2005-11-08 23:40:00,6.33073,6.33073,6.32929,6.32929,12000000.0
2005-11-08 23:41:00,6.32901,6.32902,6.32817,6.32817,17000000.0
2005-11-08 23:42:00,6.32799,6.32963,6.32796,6.32893,22000000.0
2005-11-08 23:43:00,6.32907,6.3292,6.32781,6.32878,15000000.0
2005-11-08 23:44:00,6.32868,6.32884,6.32745,6.32797,14000000.0
2005-11-08 23:45:00,6.32737,6.32766,6.32665,6.32746,20000000.0
2005-11-08 23:46:00,6.32767,6.32885,6.3271,6.32846,14000000.0
2005-11-08 23:47:00,6.32846,6.32917,6.32774,6.3286,10000000.0
2005-11-08 23:48:00,6.32989,6.32998,6.32874,6.32998,18000000.0
2005-11-08 23:49:00,6.33006,6.33006,6.32786,6.328,14000000.0
2005-11-08 23:50:00,6.32848,6.32914,6.32761,6.32761,13000000.0
2005-11-08 23:51:00,6.32892,6.32902,6.3278,6.3287,8000000.0
2005-11-08 23:52:00,6.3274,6.32743,6.32677,6.32737,16000000.0
2005-11-08 23:53:00,6.32786,6.32837,6.32686,6.32787,18000000.0
2005-11-08 23:54:00,6.32763,6.32849,6.32723,6.32841,12000000.0
2005-11-08 23:55:00,6.32792,6.32904,6.32733,6.32733,19000000.0
2005-11-08 23:56:00,6.32746,6.32972,6.32746,6.32861,14000000.0
2005-11-08 23:57:00,6.32887,6.32887,6.32782,6.32783,16000000.0
2005-11-08 23:58:00,6.32784,6.32802,6.3278,6.32784,13000000.0
2005-11-08 23:59:00,6.32809,6.32972,6.32809,6.32908,14000000.0
2005-11-09 00:00:00,6.33018,6.3303,6.33004,6.33018,17000000.0
2005-11-09 00:01:00,6.3301,6.33033,6.32905,6.32915,12000000.0
2005-11-09 00:02:00,6.32864,6.32894,6.32773,6.32853,15000000.0
2005-11-09 00:03:00,6.32815,6.32842,6.32717,6.32811,14000000.0
2005-11-09 00:04:00,6.32894,6.32894,6.32732,6.32783,12000000.0
2005-11-09 00:05:00,6.3286,6.32868,6.32793,6.32793,12000000.0
2005-11-09 00:06:00,6.32777,6.32934,6.32777,6.32934,12000000.0
2005-11-09 00:07:00,6.32992,6.32992,6.32892,6.32892,11000000.0
2005-11-09 00:08:00,6.32829,6.32837,6.32733,6.32733,15000000.0
2005-11-09 00:09:00,6.32734,6.3278,6.32701,6.32701,12000000.0
2005-11-09 00:10:00,6.32683,6.32842,6.32683,6.32705,19000000.0
2005-11-09 00:11:00,6.32692,6.3282,6.32692,6.32706,8000000.0
2005-11-09 00:12:00,6.32701,6.3272,6.32643,6.32659,9000000.0
2005-11-09 00:13:00,6.32655,6.3272,6.32587,6.3272,13000000.0
2005-11-09 00:14:00,6.32758,6.32761,6.32618,6.32711,14000000.0
2005-11-09 00:15:00,6.32744,6.32744,6.32561,6.32722,12000000.0
2005-11-09 00:16:00,6.32669,6.32671,6.32509,6.32559,12000000.0
2005-11-09 00:17:00,6.32486,6.32486,6.32272,6.32272,10000000.0
2005-11-09 00:18:00,6.32312,6.3248,6.32302,6.32318,19000000.0
2005-11-09 00:19:00,6.32389,6.32576,6.32389,6.32445,12000000.0
2005-11-09 00:20:00,6.32438,6.32555,6.32419,6.32509,11000000.0
2005-11-09 00:21:00,6.3241,6.32582,6.32324,6.32582,14000000.0
2005-11-09 00:22:00,6.32664,6.3273,6.32537,6.32618,13000000.0
2005-11-09 00:23:00,6.32576,6.32621,6.32534,6.32561,13000000.0
2005-11-09 00:24:00,6.32603,6.3262,6.32512,6.32599,9000000.0
2005-11-09 00:25:00,6.32583,6.32717,6.32583,6.32661,13000000.0
2005-11-09 00:26:00,6.328,6.328,6.32513,6.32546,14000000.0
2005-11-09 00:27:00,6.32529,6.32643,6.32521,6.32625,15000000.0
2005-11-09 00:28:00,6.32629,6.3266,6.32576,6.32642,7000000.0
2005-11-09 00:29:00,6.32733,6.32889,6.32659,6.32848,17000000.0
2005-11-09 00:30:00,6.32864,6.32938,6.32817,6.32938,9000000.0
2005-11-09 00:31:00,6.32937,6.32937,6.32794,6.32928,13000000.0
2005-11-09 00:32:00,6.32899,6.32931,6.32751,6.32931,8000000.0
2005-11-09 00:33:00,6.32934,6.32934,6.32773,6.32808,19000000.0
2005-11-09 00:34:00,6.32795,6.32928,6.32795,6.32822,15000000.0
2005-11-09 00:35:00,6.32816,6.32921,6.32816,6.32913,12000000.0
2005-11-09 00:36:00,6.32944,6.33054,6.32902,6.32962,15000000.0
2005-11-09 00:37:00,6.32977,6.33082,6.32968,6.33017,15000000.0
2005-11-09 00:38:00,6.33015,6.33101,6.32981,6.33037,18000000.0
2005-11-09 00:39:00,6.32952,6.33035,6.32945,6.32986,20000000.0
2005-11-09 00:40:00,6.33012,6.33048,6.32947,6.32995,10000000.0
2005-11-09 00:41:00,6.3298,6.33068,6.32867,6.33068,9000000.0
2005-11-09 00:42:00,6.33113,6.33113,6.32983,6.32983,16000000.0
2005-11-09 00:43:00,6.32958,6.33081,6.32877,6.3308,16000000.0
2005-11-09 00:44:00,6.32949,6.3305,6.32918,6.33039,10000000.0
2005-11-09 00:45:00,6.32895,6.33018,6.32818,6.33018,16000000.0
2005-11-09 00:46:00,6.33042,6.33042,6.3289,6.33023,12000000.0
2005-11-09 00:47:00,6.33001,6.33001,6.32874,6.32874,8000000.0
2005-11-09 00:48:00,6.32911,6.33009,6.32889,6.32889,16000000.0
2005-11-09 00:49:00,6.32867,6.32949,6.32854,6.32949,11000000.0
2005-11-09 00:50:00,6.3305,6.3305,6.32848,6.32848,9000000.0
2005-11-09 00:51:00,6.32859,6.32999,6.32859,6.32949,9000000.0
2005-11-09 00:52:00,6.32914,6.32923,6.32831,6.32886,18000000.0
2005-11-09 00:53:00,6.32917,6.32921,6.32892,6.32896,12000000.0
2005-11-09 00:54:00,6.32941,6.33077,6.32941,6.32963,12000000.0
2005-11-09 00:55:00,6.32979,6.33059,6.32979,6.32988,11000000.0
2005-11-09 00:56:00,6.32978,6.33105,6.32898,6.33014,14000000.0
2005-11-09 00:57:00,6.32931,6.33029,6.32877,6.32877,15000000.0
2005-11-09 00:58:00,6.32925,6.32962,6.32836,6.32836,9000000.0
2005-11-09 00:59:00,6.32861,6.32988,6.32826,6.3292,17000000.0
2005-11-09 01:00:00,6.32871,6.32943,6.32749,6.32787,12000000.0
2005-11-09 01:01:00,6.32953,6.3298,6.32782,6.32857,15000000.0
2005-11-09 01:02:00,6.32903,6.32955,6.32797,6.32797,10000000.0
2005-11-09 01:03:00,6.32762,6.32856,6.32695,6.32695,13000000.0
2005-11-09 01:04:00,6.32803,6.3283,6.32711,6.32719,13000000.0
2005-11-09 01:05:00,6.32729,6.32843,6.32729,6.3283,13000000.0
2005-11-09 01:06:00,6.32972,6.33114,6.32881,6.33095,12000000.0
2005-11-09 01:07:00,6.33084,6.33146,6.32967,6.331,13000000.0
2005-11-09 01:08:00,6.33218,6.33235,6.33127,6.33235,15000000.0
2005-11-09 01:09:00,6.33206,6.33206,6.3308,6.33157,17000000.0
2005-11-09 01:10:00,6.331,6.33136,6.33018,6.33021,10000000.0
2005-11-09 01:11:00,6.32983,6.33079,6.32983,6.33045,11000000.0
2005-11-09 01:12:00,6.33091,6.3318,6.33091,6.33164,10000000.0
2005-11-09 01:13:00,6.33246,6.33299,6.33172,6.3327,11000000.0
2005-11-09 01:14:00,6.33219,6.33278,6.33152,6.33229,13000000.0
2005-11-09 01:15:00,6.33221,6.33272,6.33183,6.33213,9000000.0
2005-11-09 01:16:00,6.33178,6.33245,6.33145,6.33216,12000000.0
2005-11-09 01:17:00,6.33258,6.33322,6.33199,6.33322,11000000.0
2005-11-09 01:18:00,6.33276,6.33344,6.33158,6.33185,12000000.0
2005-11-09 01:19:00,6.33145,6.33323,6.33107,6.33323,19000000.0
2005-11-09 01:20:00,6.33252,6.3328,6.33157,6.33157,11000000.0
2005-11-09 01:21:00,6.33219,6.33441,6.33219,6.33372,12000000.0
2005-11-09 01:22:00,6.33379,6.33463,6.33304,6.33304,9000000.0
2005-11-09 01:23:00,6.33225,6.33483,6.33225,6.33413,13000000.0
2005-11-09 01:24:00,6.33427,6.33427,6.33202,6.33202,14000000.0
2005-11-09 01:25:00,6.33251,6.33436,6.33251,6.33337,11000000.0
2005-11-09 01:26:00,6.33348,6.33366,6.33265,6.33265,10000000.0
2005-11-09 01:27:00,6.3327,6.33406,6.33231,6.33237,17000000.0
2005-11-09 01:28:00,6.33334,6.33334,6.33246,6.33281,13000000.0
2005-11-09 01:29:00,6.33285,6.33296,6.33182,6.3326,19000000.0
2005-11-09 01:30:00,6.33261,6.33261,6.33212,6.33259,15000000.0
2005-11-09 01:31:00,6.33224,6.33264,6.33116,6.33222,15000000.0
2005-11-09 01:32:00,6.3323,6.33358,6.33195,6.33268,12000000.0
2005-11-09 01:33:00,6.33211,6.33236,6.3315,6.3315,8000000.0
2005-11-09 01:34:00,6.33161,6.33178,6.33148,6.33163,18000000.0
2005-11-09 01:35:00,6.33211,6.33379,6.33211,6.33279,12000000.0
2005-11-09 01:36:00,6.33231,6.33425,6.33231,6.3334,16000000.0
2005-11-09 01:37:00,6.33328,6.3347,6.33308,6.33458,15000000.0
2005-11-09 01:38:00,6.33437,6.33445,6.33324,6.33385,18000000.0
2005-11-09 01:39:00,6.3339,6.33547,6.3339,6.33469,10000000.0
2005-11-09 01:40:00,6.33525,6.33542,6.33431,6.33542,11000000.0
2005-11-09 01:41:00,6.335,6.33506,6.33392,6.33438,16000000.0
2005-11-09 01:42:00,6.33454,6.33522,6.33391,6.33422,14000000.0
2005-11-09 01:43:00,6.33369,6.33424,6.33286,6.33416,16000000.0
2005-11-09 01:44:00,6.33378,6.33475,6.33248,6.33259,15000000.0
2005-11-09 01:45:00,6.33306,6.33367,6.33145,6.33159,16000000.0
2005-11-09 01:46:00,6.33256,6.33351,6.3323,6.33351,9000000.0
2005-11-09 01:47:00,6.33476,6.33476,6.33342,6.33352,17000000.0
2005-11-09 01:48:00,6.33359,6.3337,6.33246,6.33259,16000000.0
2005-11-09 01:49:00,6.33275,6.33414,6.33275,6.33337,10000000.0
2005-11-09 01:50:00,6.33352,6.33375,6.33306,6.33339,11000000.0
2005-11-09 01:51:00,6.33352,6.33411,6.33284,6.33284,12000000.0
2005-11-09 01:52:00,6.33257,6.33261,6.33236,6.33256,12000000.0
2005-11-09 01:53:00,6.33266,6.33401,6.33266,6.33401,18000000.0
2005-11-09 01:54:00,6.33435,6.33451,6.33356,6.33356,14000000.0
2005-11-09 01:55:00,6.33326,6.33532,6.33326,6.33382,18000000.0
2005-11-09 01:56:00,6.33364,6.33532,6.33364,6.33492,8000000.0
2005-11-09 01:57:00,6.33446,6.33542,6.33384,6.33439,13000000.0
2005-11-09 01:58:00,6.33412,6.33508,6.33408,6.33434,11000000.0
2005-11-09 01:59:00,6.3348,6.33588,6.33474,6.33474,11000000.0
2005-11-09 02:00:00,6.33482,6.3372,6.33482,6.3372,16000000.0
2005-11-09 02:01:00,6.33726,6.33731,6.33569,6.33604,21000000.0
2005-11-09 02:02:00,6.33654,6.3366,6.33574,6.33655,10000000.0
2005-11-09 02:03:00,6.33633,6.33684,6.3354,6.3354,8000000.0
2005-11-09 02:04:00,6.33516,6.33532,6.33442,6.33467,14000000.0
2005-11-09 02:05:00,6.33567,6.33672,6.33517,6.3356,14000000.0
2005-11-09 02:06:00,6.33609,6.33732,6.33588,6.33664,15000000.0
2005-11-09 02:07:00,6.33667,6.3375,6.33638,6.33638,10000000.0
2005-11-09 02:08:00,6.33677,6.33761,6.33576,6.33599,16000000.0
2005-11-09 02:09:00,6.33587,6.33776,6.33587,6.33624,18000000.0
2005-11-09 02:10:00,6.33554,6.33585,6.33554,6.33585,16000000.0
2005-11-09 02:11:00,6.33625,6.33754,6.33606,6.33628,14000000.0
2005-11-09 02:12:00,6.3367,6.33804,6.33664,6.33664,10000000.0
2005-11-09 02:13:00,6.33639,6.33796,6.33639,6.33786,15000000.0
2005-11-09 02:14:00,6.33852,6.33921,6.33716,6.33835,19000000.0
2005-11-09 02:15:00,6.3386,6.33869,6.33709,6.33869,12000000.0
2005-11-09 02:16:00,6.33865,6.33956,6.33786,6.33786,18000000.0
2005-11-09 02:17:00,6.33748,6.33824,6.33707,6.33707,14000000.0
2005-11-09 02:18:00,6.33721,6.33839,6.33712,6.33712,12000000.0
2005-11-09 02:19:00,6.33693,6.33864,6.33693,6.33793,14000000.0
2005-11-09 02:20:00,6.33825,6.33936,6.33825,6.33936,13000000.0
2005-11-09 02:21:00,6.33921,6.33932,6.33785,6.33822,15000000.0
2005-11-09 02:22:00,6.3373,6.3395,6.3373,6.3395,13000000.0
2005-11-09 02:23:00,6.33882,6.33897,6.33787,6.3383,16000000.0
2005-11-09 02:24:00,6.33704,6.33799,6.33677,6.33773,17000000.0
2005-11-09 02:25:00,6.33728,6.34059,6.33707,6.34059,10000000.0
2005-11-09 02:26:00,6.34017,6.34017,6.33809,6.33885,13000000.0
2005-11-09 02:27:00,6.33904,6.33937,6.33863,6.33922,7000000.0
2005-11-09 02:28:00,6.33953,6.34036,6.33906,6.34,9000000.0
2005-11-09 02:29:00,6.34024,6.34024,6.33837,6.33839,20000000.0
2005-11-09 02:30:00,6.33913,6.33939,6.33863,6.33902,11000000.0
2005-11-09 02:31:00,6.33868,6.34045,6.33802,6.34045,9000000.0
2005-11-09 02:32:00,6.34038,6.34038,6.33931,6.33931,13000000.0
2005-11-09 02:33:00,6.33905,6.33943,6.33777,6.33777,14000000.0
2005-11-09 02:34:00,6.33776,6.33945,6.33759,6.33779,17000000.0
2005-11-09 02:35:00,6.3369,6.33769,6.33645,6.33653,15000000.0
2005-11-09 02:36:00,6.33705,6.33852,6.33614,6.33729,14000000.0
2005-11-09 02:37:00,6.33764,6.33904,6.33732,6.33795,13000000.0
2005-11-09 02:38:00,6.33768,6.33888,6.33715,6.33859,14000000.0
2005-11-09 02:39:00,6.33812,6.33812,6.3365,6.33745,15000000.0
2005-11-09 02:40:00,6.33747,6.33842,6.3369,6.33842,12000000.0
2005-11-09 02:41:00,6.33829,6.33874,6.33703,6.33804,13000000.0
2005-11-09 02:42:00,6.3381,6.3382,6.33653,6.33653,16000000.0
2005-11-09 02:43:00,6.33611,6.33864,6.33611,6.33863,18000000.0
2005-11-09 02:44:00,6.33844,6.33844,6.33709,6.33789,10000000.0
2005-11-09 02:45:00,6.33801,6.33801,6.33656,6.33707,14000000.0
2005-11-09 02:46:00,6.33707,6.33734,6.33604,6.33696,18000000.0
2005-11-09 02:47:00,6.3364,6.33749,6.336,6.33701,17000000.0
2005-11-09 02:48:00,6.33686,6.33749,6.33611,6.33655,7000000.0
2005-11-09 02:49:00,6.33688,6.33827,6.33685,6.33686,13000000.0
2005-11-09 02:50:00,6.33609,6.33709,6.33569,6.33604,14000000.0
2005-11-09 02:51:00,6.33613,6.3373,6.33613,6.33659,15000000.0
2005-11-09 02:52:00,6.33649,6.33725,6.33649,6.33666,15000000.0
2005-11-09 02:53:00,6.3359,6.33708,6.3359,6.33708,9000000.0
2005-11-09 02:54:00,6.3368,6.3368,6.33509,6.33555,13000000.0
2005-11-09 02:55:00,6.33547,6.33596,6.33491,6.33596,11000000.0
2005-11-09 02:56:00,6.33566,6.33622,6.33442,6.33461,18000000.0
2005-11-09 02:57:00,6.33604,6.33604,6.33482,6.33532,13000000.0
2005-11-09 02:58:00,6.33562,6.33599,6.335,6.33531,9000000.0
2005-11-09 02:59:00,6.3354,6.33654,6.33468,6.33654,14000000.0
2005-11-09 03:00:00,6.33501,6.33566,6.33468,6.33509,11000000.0
2005-11-09 03:01:00,6.33616,6.33621,6.33556,6.33573,11000000.0
2005-11-09 03:02:00,6.33635,6.337,6.336,6.33649,11000000.0
2005-11-09 03:03:00,6.33656,6.33714,6.33529,6.33659,23000000.0
2005-11-09 03:04:00,6.33625,6.33652,6.33497,6.33497,11000000.0
2005-11-09 03:05:00,6.33466,6.33607,6.33438,6.33549,17000000.0
2005-11-09 03:06:00,6.33575,6.33627,6.33434,6.33434,9000000.0
2005-11-09 03:07:00,6.33404,6.33523,6.33378,6.33489,15000000.0
2005-11-09 03:08:00,6.33587,6.33587,6.33286,6.33286,12000000.0
2005-11-09 03:09:00,6.33236,6.33411,6.33236,6.33353,15000000.0
2005-11-09 03:10:00,6.33392,6.33461,6.33337,6.33452,19000000.0
2005-11-09 03:11:00,6.33426,6.33426,6.33169,6.33169,15000000.0
2005-11-09 03:12:00,6.33147,6.3325,6.33093,6.33177,18000000.0
2005-11-09 03:13:00,6.33171,6.33338,6.33123,6.33323,18000000.0
2005-11-09 03:14:00,6.33326,6.33326,6.33201,6.33216,10000000.0
2005-11-09 03:15:00,6.3317,6.3322,6.33057,6.33057,7000000.0
2005-11-09 03:16:00,6.33085,6.33372,6.33085,6.33372,8000000.0
2005-11-09 03:17:00,6.33253,6.3329,6.33141,6.33218,10000000.0
2005-11-09 03:18:00,6.33203,6.33338,6.33154,6.3322,15000000.0
2005-11-09 03:19:00,6.33315,6.33357,6.33263,6.33331,10000000.0
2005-11-09 03:20:00,6.33401,6.33401,6.33258,6.33369,16000000.0
2005-11-09 03:21:00,6.33356,6.33461,6.33325,6.33391,11000000.0
2005-11-09 03:22:00,6.33358,6.33363,6.33302,6.33339,10000000.0
2005-11-09 03:23:00,6.3321,6.33369,6.3321,6.33305,12000000.0
2005-11-09 03:24:00,6.33325,6.33386,6.33304,6.33341,13000000.0
2005-11-09 03:25:00,6.33264,6.33357,6.33231,6.33357,11000000.0
2005-11-09 03:26:00,6.33355,6.33355,6.33253,6.33272,13000000.0
2005-11-09 03:27:00,6.33316,6.33494,6.33314,6.33447,14000000.0
2005-11-09 03:28:00,6.33489,6.33497,6.33394,6.33483,18000000.0
2005-11-09 03:29:00,6.33433,6.33482,6.33332,6.3347,15000000.0
2005-11-09 03:30:00,6.33451,6.33523,6.33384,6.33429,10000000.0
2005-11-09 03:31:00,6.33504,6.33504,6.33291,6.33291,13000000.0
2005-11-09 03:32:00,6.33273,6.33446,6.33273,6.33394,16000000.0
2005-11-09 03:33:00,6.33327,6.33375,6.33296,6.33313,13000000.0
2005-11-09 03:34:00,6.33326,6.33445,6.33326,6.33377,16000000.0
2005-11-09 03:35:00,6.33513,6.33513,6.33315,6.33315,10000000.0
2005-11-09 03:36:00,6.33445,6.33513,6.33406,6.335,11000000.0
2005-11-09 03:37:00,6.33501,6.33566,6.33397,6.33397,13000000.0
2005-11-09 03:38:00,6.33345,6.33444,6.3334,6.3343,13000000.0
2005-11-09 03:39:00,6.33415,6.3344,6.33344,6.33372,13000000.0
2005-11-09 03:40:00,6.33393,6.33482,6.33336,6.3345,12000000.0
2005-11-09 03:41:00,6.33463,6.33463,6.33291,6.33291,16000000.0
2005-11-09 03:42:00,6.33308,6.33487,6.33293,6.33487,21000000.0
2005-11-09 03:43:00,6.33403,6.33463,6.33323,6.33463,18000000.0
2005-11-09 03:44:00,6.334,6.33507,6.33376,6.33418,15000000.0
2005-11-09 03:45:00,6.33294,6.3349,6.33294,6.3349,9000000.0
2005-11-09 03:46:00,6.33359,6.33456,6.33329,6.33448,8000000.0
2005-11-09 03:47:00,6.33425,6.33482,6.33357,6.33439,11000000.0
2005-11-09 03:48:00,6.33417,6.33467,6.33324,6.33383,9000000.0
2005-11-09 03:49:00,6.33385,6.3342,6.33272,6.33361,16000000.0
2005-11-09 03:50:00,6.33336,6.33487,6.33269,6.33326,19000000.0
2005-11-09 03:51:00,6.33242,6.33321,6.33215,6.33215,9000000.0
2005-11-09 03:52:00,6.33241,6.33338,6.33229,6.33229,19000000.0
2005-11-09 03:53:00,6.33242,6.33314,6.33153,6.33153,10000000.0
2005-11-09 03:54:00,6.3316,6.3318,6.3315,6.33174,17000000.0
2005-11-09 03:55:00,6.33222,6.33362,6.33222,6.33362,16000000.0
2005-11-09 03:56:00,6.33345,6.33345,6.33142,6.33142,7000000.0
2005-11-09 03:57:00,6.33089,6.33249,6.33061,6.33169,11000000.0
2005-11-09 03:58:00,6.3314,6.33142,6.33118,6.33122,12000000.0
2005-11-09 03:59:00,6.33162,6.3332,6.33162,6.33265,17000000.0
2005-11-09 04:00:00,6.33277,6.33277,6.33188,6.33244,12000000.0
2005-11-09 04:01:00,6.33228,6.33388,6.33217,6.33294,16000000.0
2005-11-09 04:02:00,6.3328,6.33457,6.33209,6.33457,14000000.0
2005-11-09 04:03:00,6.33347,6.33376,6.3326,6.33292,12000000.0
2005-11-09 04:04:00,6.33294,6.33429,6.33294,6.33387,16000000.0
2005-11-09 04:05:00,6.33368,6.33436,6.3335,6.33408,13000000.0
2005-11-09 04:06:00,6.33345,6.33413,6.33289,6.33289,16000000.0
2005-11-09 04:07:00,6.33359,6.33492,6.33359,6.33492,13000000.0
2005-11-09 04:08:00,6.33534,6.33582,6.33401,6.33401,14000000.0
2005-11-09 04:09:00,6.33457,6.33624,6.33457,6.33497,10000000.0
2005-11-09 04:10:00,6.33501,6.33705,6.33501,6.33616,12000000.0
2005-11-09 04:11:00,6.33631,6.33631,6.33556,6.33584,14000000.0
2005-11-09 04:12:00,6.33588,6.33681,6.33571,6.33669,19000000.0
2005-11-09 04:13:00,6.33679,6.33891,6.33679,6.33787,20000000.0
2005-11-09 04:14:00,6.33792,6.33856,6.3376,6.33836,12000000.0
2005-11-09 04:15:00,6.33879,6.33894,6.3378,6.33861,8000000.0
2005-11-09 04:16:00,6.33878,6.33878,6.33758,6.33773,13000000.0
2005-11-09 04:17:00,6.33771,6.33906,6.33723,6.33723,15000000.0
2005-11-09 04:18:00,6.3385,6.33866,6.33703,6.33761,9000000.0
2005-11-09 04:19:00,6.33839,6.33904,6.3379,6.33868,12000000.0
2005-11-09 04:20:00,6.33901,6.33901,6.33702,6.33702,9000000.0
2005-11-09 04:21:00,6.33748,6.33866,6.33715,6.33751,17000000.0
2005-11-09 04:22:00,6.33738,6.33839,6.33732,6.33752,14000000.0
2005-11-09 04:23:00,6.33797,6.33798,6.33776,6.33777,10000000.0
2005-11-09 04:24:00,6.33797,6.33869,6.33784,6.33803,12000000.0
2005-11-09 04:25:00,6.33772,6.33785,6.33688,6.33688,10000000.0
2005-11-09 04:26:00,6.33722,6.33784,6.33715,6.33775,7000000.0
2005-11-09 04:27:00,6.33757,6.33835,6.33681,6.33731,15000000.0
2005-11-09 04:28:00,6.33663,6.3379,6.33663,6.33722,7000000.0
2005-11-09 04:29:00,6.33717,6.33807,6.337,6.33797,14000000.0
2005-11-09 04:30:00,6.3371,6.3375,6.33641,6.33676,11000000.0
2005-11-09 04:31:00,6.33658,6.33742,6.33619,6.33651,15000000.0
2005-11-09 04:32:00,6.33634,6.3364,6.33613,6.3363,17000000.0
2005-11-09 04:33:00,6.33616,6.33642,6.33616,6.33621,14000000.0
2005-11-09 04:34:00,6.33645,6.3383,6.33645,6.33781,9000000.0
2005-11-09 04:35:00,6.33677,6.33677,6.33576,6.33581,12000000.0
2005-11-09 04:36:00,6.3363,6.33713,6.33615,6.33713,12000000.0
2005-11-09 04:37:00,6.33717,6.33717,6.33541,6.33541,12000000.0
2005-11-09 04:38:00,6.33562,6.3363,6.33507,6.33549,11000000.0
2005-11-09 04:39:00,6.3352,6.33705,6.33492,6.33679,17000000.0
2005-11-09 04:40:00,6.33629,6.33648,6.33556,6.33556,9000000.0
2005-11-09 04:41:00,6.33603,6.33752,6.33603,6.33752,10000000.0
2005-11-09 04:42:00,6.33779,6.33789,6.337,6.33716,8000000.0
2005-11-09 04:43:00,6.33698,6.33779,6.33659,6.33684,18000000.0
2005-11-09 04:44:00,6.33673,6.33779,6.33673,6.33779,9000000.0
2005-11-09 04:45:00,6.33756,6.33756,6.33678,6.33684,9000000.0
2005-11-09 04:46:00,6.33724,6.33837,6.33724,6.33812,16000000.0
2005-11-09 04:47:00,6.33956,6.33956,6.33741,6.3382,12000000.0
2005-11-09 04:48:00,6.33871,6.33921,6.3385,6.33863,10000000.0
2005-11-09 04:49:00,6.33856,6.33956,6.33856,6.33896,16000000.0
2005-11-09 04:50:00,6.33952,6.34069,6.3392,6.33947,16000000.0
2005-11-09 04:51:00,6.33907,6.33936,6.33846,6.33932,20000000.0
2005-11-09 04:52:00,6.34003,6.34003,6.3388,6.339,13000000.0
2005-11-09 04:53:00,6.33916,6.33916,6.33888,6.33899,11000000.0
2005-11-09 04:54:00,6.33915,6.3392,6.33892,6.3391,11000000.0
2005-11-09 04:55:00,6.33876,6.33898,6.33733,6.33744,12000000.0
2005-11-09 04:56:00,6.33784,6.33947,6.33784,6.3389,16000000.0
2005-11-09 04:57:00,6.33874,6.33977,6.33859,6.33948,7000000.0
2005-11-09 04:58:00,6.33958,6.33958,6.33859,6.33883,13000000.0
2005-11-09 04:59:00,6.34008,6.34151,6.33921,6.34111,17000000.0
2005-11-09 05:00:00,6.34129,6.3418,6.33965,6.33966,10000000.0
2005-11-09 05:01:00,6.33985,6.34055,6.33934,6.33937,13000000.0
2005-11-09 05:02:00,6.33978,6.3412,6.33972,6.3403,18000000.0
2005-11-09 05:03:00,6.34008,6.34023,6.33883,6.33945,9000000.0
2005-11-09 05:04:00,6.33934,6.33962,6.33807,6.3381,12000000.0
2005-11-09 05:05:00,6.33827,6.33925,6.33812,6.33812,10000000.0
2005-11-09 05:06:00,6.33883,6.34077,6.33868,6.33868,20000000.0
2005-11-09 05:07:00,6.3385,6.33934,6.33787,6.33789,10000000.0
2005-11-09 05:08:00,6.33792,6.33965,6.33768,6.33768,17000000.0
2005-11-09 05:09:00,6.33751,6.33933,6.33747,6.33899,15000000.0
2005-11-09 05:10:00,6.33875,6.33883,6.33864,6.33877,10000000.0
2005-11-09 05:11:00,6.3389,6.33941,6.33806,6.33827,16000000.0
2005-11-09 05:12:00,6.33728,6.33901,6.33728,6.33814,7000000.0
2005-11-09 05:13:00,6.3383,6.33912,6.33738,6.33848,12000000.0
2005-11-09 05:14:00,6.33807,6.33845,6.33754,6.33767,14000000.0
2005-11-09 05:15:00,6.33764,6.33774,6.33749,6.33754,16000000.0
2005-11-09 05:16:00,6.33751,6.33839,6.33641,6.33769,15000000.0
2005-11-09 05:17:00,6.3373,6.33767,6.33669,6.33749,10000000.0
2005-11-09 05:18:00,6.33634,6.33742,6.33595,6.33715,13000000.0
2005-11-09 05:19:00,6.33672,6.33681,6.33573,6.33624,13000000.0
2005-11-09 05:20:00,6.33605,6.33652,6.33508,6.33652,20000000.0
2005-11-09 05:21:00,6.33695,6.33698,6.33676,6.3369,9000000.0
2005-11-09 05:22:00,6.3367,6.33707,6.33573,6.33573,17000000.0
2005-11-09 05:23:00,6.33573,6.33715,6.33573,6.33654,14000000.0
2005-11-09 05:24:00,6.3367,6.33744,6.33583,6.33607,19000000.0
2005-11-09 05:25:00,6.3365,6.33682,6.33583,6.33583,13000000.0
2005-11-09 05:26:00,6.3357,6.33656,6.33541,6.33576,13000000.0
2005-11-09 05:27:00,6.33572,6.33602,6.33473,6.33575,13000000.0
2005-11-09 05:28:00,6.33572,6.33599,6.33477,6.33578,10000000.0
2005-11-09 05:29:00,6.33598,6.33603,6.33503,6.33513,17000000.0
2005-11-09 05:30:00,6.33466,6.33501,6.33466,6.33469,21000000.0
2005-11-09 05:31:00,6.33499,6.33595,6.33493,6.33493,13000000.0
2005-11-09 05:32:00,6.33668,6.33755,6.33582,6.33648,16000000.0
2005-11-09 05:33:00,6.33629,6.33731,6.33576,6.33649,13000000.0
2005-11-09 05:34:00,6.33672,6.33792,6.33625,6.33679,13000000.0
2005-11-09 05:35:00,6.33669,6.33743,6.33569,6.33569,14000000.0
2005-11-09 05:36:00,6.33534,6.33706,6.33523,6.33599,18000000.0
2005-11-09 05:37:00,6.3361,6.33753,6.33607,6.3362,12000000.0
2005-11-09 05:38:00,6.33623,6.33642,6.33618,6.3363,13000000.0
2005-11-09 05:39:00,6.33587,6.33647,6.335,6.33552,21000000.0
2005-11-09 05:40:00,6.33513,6.33534,6.33395,6.33438,14000000.0
2005-11-09 05:41:00,6.33473,6.33549,6.3344,6.33494,13000000.0
2005-11-09 05:42:00,6.33478,6.33512,6.33429,6.33512,8000000.0
2005-11-09 05:43:00,6.33545,6.33552,6.33471,6.33552,13000000.0
2005-11-09 05:44:00,6.33565,6.33606,6.33495,6.33572,13000000.0
2005-11-09 05:45:00,6.33572,6.33606,6.33468,6.3349,24000000.0
2005-11-09 05:46:00,6.3348,6.33495,6.33465,6.33485,14000000.0
2005-11-09 05:47:00,6.33488,6.3349,6.33465,6.33478,11000000.0
2005-11-09 05:48:00,6.33488,6.33491,6.33462,6.33486,18000000.0
2005-11-09 05:49:00,6.3347,6.33492,6.3347,6.33471,10000000.0
2005-11-09 05:50:00,6.33535,6.33633,6.33535,6.33616,10000000.0
2005-11-09 05:51:00,6.33557,6.33684,6.33544,6.33684,11000000.0
2005-11-09 05:52:00,6.33616,6.33727,6.33614,6.33651,19000000.0
2005-11-09 05:53:00,6.33742,6.33742,6.33638,6.33687,15000000.0
2005-11-09 05:54:00,6.33731,6.33792,6.33714,6.33729,7000000.0
2005-11-09 05:55:00,6.33598,6.33685,6.33598,6.336,12000000.0
2005-11-09 05:56:00,6.33629,6.33765,6.33629,6.33743,16000000.0
2005-11-09 05:57:00,6.33784,6.33829,6.33739,6.33766,11000000.0
2005-11-09 05:58:00,6.33757,6.33882,6.33757,6.33825,22000000.0
2005-11-09 05:59:00,6.33823,6.33883,6.33763,6.33763,9000000.0
2005-11-09 06:00:00,6.3376,6.33883,6.3373,6.33823,17000000.0
2005-11-09 06:01:00,6.33869,6.33869,6.33711,6.33711,18000000.0
2005-11-09 06:02:00,6.33751,6.33855,6.33682,6.33739,18000000.0
2005-11-09 06:03:00,6.33815,6.33936,6.33815,6.33919,16000000.0
2005-11-09 06:04:00,6.33874,6.33953,6.33846,6.33861,8000000.0
2005-11-09 06:05:00,6.33831,6.3395,6.33831,6.33857,10000000.0
2005-11-09 06:06:00,6.33828,6.33952,6.33823,6.33936,27000000.0
2005-11-09 06:07:00,6.33894,6.33968,6.33826,6.33897,17000000.0
2005-11-09 06:08:00,6.33878,6.33889,6.33858,6.33858,14000000.0
2005-11-09 06:09:00,6.33864,6.33966,6.33864,6.33942,13000000.0
2005-11-09 06:10:00,6.34007,6.34007,6.33805,6.33912,14000000.0
2005-11-09 06:11:00,6.33837,6.33911,6.33781,6.33888,16000000.0
2005-11-09 06:12:00,6.33938,6.33978,6.33835,6.33835,17000000.0
2005-11-09 06:13:00,6.33852,6.33967,6.33852,6.33854,14000000.0
2005-11-09 06:14:00,6.33776,6.3399,6.33763,6.33763,12000000.0
2005-11-09 06:15:00,6.33735,6.33807,6.33735,6.33787,13000000.0
2005-11-09 06:16:00,6.33873,6.34014,6.33861,6.33887,14000000.0
2005-11-09 06:17:00,6.33813,6.33885,6.338,6.33816,11000000.0
2005-11-09 06:18:00,6.3377,6.33779,6.33699,6.3372,12000000.0
2005-11-09 06:19:00,6.33722,6.33834,6.33618,6.33618,19000000.0
2005-11-09 06:20:00,6.33544,6.33728,6.33544,6.33578,11000000.0
2005-11-09 06:21:00,6.33601,6.33665,6.33495,6.33495,9000000.0
2005-11-09 06:22:00,6.33548,6.33563,6.33428,6.33508,22000000.0
2005-11-09 06:23:00,6.33542,6.33571,6.33436,6.33441,18000000.0
2005-11-09 06:24:00,6.33515,6.33586,6.33494,6.33536,8000000.0
2005-11-09 06:25:00,6.33648,6.33654,6.33537,6.33599,9000000.0
2005-11-09 06:26:00,6.33588,6.33607,6.33519,6.33547,13000000.0
2005-11-09 06:27:00,6.33521,6.33651,6.33521,6.33607,15000000.0
2005-11-09 06:28:00,6.33682,6.33721,6.33605,6.33623,18000000.0
2005-11-09 06:29:00,6.33603,6.33664,6.3354,6.33609,16000000.0
2005-11-09 06:30:00,6.33692,6.33754,6.33644,6.33651,10000000.0
2005-11-09 06:31:00,6.3368,6.33704,6.33519,6.33557,13000000.0
2005-11-09 06:32:00,6.33555,6.3366,6.33555,6.33601,10000000.0
2005-11-09 06:33:00,6.33634,6.33697,6.33624,6.33639,10000000.0
2005-11-09 06:34:00,6.33686,6.33735,6.33657,6.33723,15000000.0
2005-11-09 06:35:00,6.33685,6.33685,6.33553,6.33553,13000000.0
2005-11-09 06:36:00,6.33508,6.33549,6.33503,6.33534,23000000.0
2005-11-09 06:37:00,6.3356,6.33653,6.33541,6.33586,11000000.0
2005-11-09 06:38:00,6.33596,6.33628,6.33526,6.33615,17000000.0
2005-11-09 06:39:00,6.33584,6.3362,6.33482,6.33586,8000000.0
2005-11-09 06:40:00,6.3351,6.33552,6.33472,6.33547,15000000.0
2005-11-09 06:41:00,6.33557,6.33655,6.33557,6.33612,15000000.0
2005-11-09 06:42:00,6.33598,6.33703,6.33598,6.33631,16000000.0
2005-11-09 06:43:00,6.33625,6.33726,6.33556,6.33556,12000000.0
2005-11-09 06:44:00,6.33674,6.338,6.33617,6.33677,13000000.0
2005-11-09 06:45:00,6.33678,6.33858,6.33678,6.33743,14000000.0
2005-11-09 06:46:00,6.33792,6.33837,6.33732,6.33773,12000000.0
2005-11-09 06:47:00,6.33762,6.33811,6.33731,6.33748,11000000.0
2005-11-09 06:48:00,6.33758,6.33894,6.33703,6.33894,15000000.0
2005-11-09 06:49:00,6.33791,6.33822,6.33672,6.33732,17000000.0
2005-11-09 06:50:00,6.33789,6.33852,6.33685,6.33754,13000000.0
2005-11-09 06:51:00,6.33797,6.3382,6.33703,6.3382,8000000.0
2005-11-09 06:52:00,6.33733,6.338,6.33612,6.33612,14000000.0
2005-11-09 06:53:00,6.33609,6.3376,6.33609,6.33699,13000000.0
2005-11-09 06:54:00,6.33698,6.33698,6.3358,6.33636,8000000.0
2005-11-09 06:55:00,6.33617,6.33636,6.33582,6.33588,10000000.0
2005-11-09 06:56:00,6.33653,6.33698,6.33605,6.33658,11000000.0
2005-11-09 06:57:00,6.33648,6.33648,6.33584,6.33604,17000000.0
2005-11-09 06:58:00,6.33626,6.33724,6.33626,6.33646,12000000.0
2005-11-09 06:59:00,6.33653,6.3385,6.33653,6.33784,14000000.0
2005-11-09 07:00:00,6.338,6.33817,6.33718,6.33732,11000000.0
2005-11-09 07:01:00,6.33685,6.33774,6.33604,6.33604,10000000.0
2005-11-09 07:02:00,6.33689,6.33856,6.33689,6.33725,14000000.0
2005-11-09 07:03:00,6.33782,6.33807,6.33601,6.33601,7000000.0
2005-11-09 07:04:00,6.33602,6.33612,6.33565,6.33573,16000000.0
2005-11-09 07:05:00,6.33557,6.33587,6.33554,6.33584,15000000.0
2005-11-09 07:06:00,6.33562,6.33578,6.33557,6.33558,16000000.0
2005-11-09 07:07:00,6.33572,6.3359,6.33568,6.33585,12000000.0
2005-11-09 07:08:00,6.33656,6.33896,6.33656,6.33896,8000000.0
2005-11-09 07:09:00,6.33908,6.33996,6.33884,6.33898,8000000.0
2005-11-09 07:10:00,6.33968,6.33974,6.33793,6.33919,16000000.0
2005-11-09 07:11:00,6.33819,6.34023,6.33819,6.33969,17000000.0
2005-11-09 07:12:00,6.33943,6.33999,6.33848,6.33932,20000000.0
2005-11-09 07:13:00,6.33932,6.33973,6.33817,6.33817,18000000.0
2005-11-09 07:14:00,6.33752,6.3377,6.33747,6.33768,11000000.0
2005-11-09 07:15:00,6.33762,6.33828,6.33727,6.33816,18000000.0
2005-11-09 07:16:00,6.33768,6.33801,6.33687,6.33775,18000000.0
2005-11-09 07:17:00,6.33748,6.33849,6.33709,6.33786,12000000.0
2005-11-09 07:18:00,6.33821,6.33821,6.33703,6.33712,18000000.0
2005-11-09 07:19:00,6.33743,6.33755,6.33666,6.33666,14000000.0
2005-11-09 07:20:00,6.33739,6.33774,6.33639,6.33739,18000000.0
2005-11-09 07:21:00,6.3368,6.33779,6.33623,6.33704,13000000.0
2005-11-09 07:22:00,6.33644,6.33778,6.33644,6.33736,14000000.0
2005-11-09 07:23:00,6.33758,6.33794,6.33713,6.33713,15000000.0
2005-11-09 07:24:00,6.3372,6.33736,6.33705,6.33713,16000000.0
2005-11-09 07:25:00,6.33865,6.33872,6.3371,6.33829,15000000.0
2005-11-09 07:26:00,6.33869,6.33913,6.33753,6.33867,13000000.0
2005-11-09 07:27:00,6.33808,6.33892,6.33795,6.33797,12000000.0
2005-11-09 07:28:00,6.33771,6.33771,6.33733,6.33742,22000000.0
2005-11-09 07:29:00,6.33791,6.33884,6.33739,6.33739,16000000.0
2005-11-09 07:30:00,6.33712,6.33838,6.33712,6.33793,14000000.0
2005-11-09 07:31:00,6.33841,6.33841,6.33714,6.33724,13000000.0
2005-11-09 07:32:00,6.33688,6.33751,6.33673,6.33751,9000000.0
2005-11-09 07:33:00,6.33649,6.33666,6.33646,6.33665,7000000.0
2005-11-09 07:34:00,6.3368,6.33873,6.3368,6.33827,18000000.0
2005-11-09 07:35:00,6.33914,6.33918,6.33891,6.33915,9000000.0
2005-11-09 07:36:00,6.33919,6.33919,6.33882,6.33909,13000000.0
2005-11-09 07:37:00,6.33898,6.33903,6.33699,6.33765,11000000.0
2005-11-09 07:38:00,6.33688,6.33698,6.33675,6.33687,11000000.0
2005-11-09 07:39:00,6.33676,6.3368,6.33637,6.33673,19000000.0
2005-11-09 07:40:00,6.33684,6.33768,6.33667,6.33736,11000000.0
2005-11-09 07:41:00,6.33743,6.3382,6.33722,6.33804,7000000.0
2005-11-09 07:42:00,6.33811,6.33835,6.33755,6.33755,13000000.0
2005-11-09 07:43:00,6.33689,6.3384,6.33689,6.3384,14000000.0
2005-11-09 07:44:00,6.33885,6.33885,6.33722,6.33723,10000000.0
2005-11-09 07:45:00,6.33703,6.33913,6.33703,6.33913,8000000.0
2005-11-09 07:46:00,6.33821,6.33914,6.33797,6.33914,13000000.0
2005-11-09 07:47:00,6.33927,6.33927,6.3381,6.3381,15000000.0
2005-11-09 07:48:00,6.33784,6.33925,6.33784,6.33814,13000000.0
2005-11-09 07:49:00,6.33887,6.33905,6.33752,6.33865,10000000.0
2005-11-09 07:50:00,6.33853,6.33914,6.33791,6.33818,17000000.0
2005-11-09 07:51:00,6.33859,6.33921,6.3383,6.33852,16000000.0
2005-11-09 07:52:00,6.33842,6.33924,6.33819,6.33924,13000000.0
2005-11-09 07:53:00,6.3387,6.3387,6.33727,6.33804,10000000.0
2005-11-09 07:54:00,6.33837,6.33886,6.33817,6.33851,11000000.0
2005-11-09 07:55:00,6.33866,6.33936,6.33768,6.33839,12000000.0
2005-11-09 07:56:00,6.33922,6.34003,6.33838,6.33931,13000000.0
2005-11-09 07:57:00,6.33928,6.3396,6.33767,6.33775,8000000.0
2005-11-09 07:58:00,6.33948,6.33993,6.33765,6.33881,14000000.0
2005-11-09 07:59:00,6.33886,6.33946,6.33833,6.33861,15000000.0
2005-11-09 08:00:00,6.33874,6.33906,6.33795,6.33857,10000000.0
2005-11-09 08:01:00,6.33864,6.33909,6.3378,6.33795,13000000.0
2005-11-09 08:02:00,6.33812,6.339,6.33744,6.338,14000000.0
2005-11-09 08:03:00,6.33797,6.33851,6.33692,6.33731,12000000.0
2005-11-09 08:04:00,6.33678,6.33759,6.33651,6.33759,16000000.0
2005-11-09 08:05:00,6.33808,6.3383,6.33697,6.33758,14000000.0
2005-11-09 08:06:00,6.33777,6.33829,6.33721,6.33814,19000000.0
2005-11-09 08:07:00,6.33855,6.33892,6.33704,6.33762,19000000.0
2005-11-09 08:08:00,6.33714,6.33863,6.33714,6.33823,11000000.0
2005-11-09 08:09:00,6.33801,6.33829,6.33682,6.33682,10000000.0
2005-11-09 08:10:00,6.33782,6.33872,6.33704,6.33707,16000000.0
2005-11-09 08:11:00,6.33655,6.33761,6.33636,6.33752,9000000.0
2005-11-09 08:12:00,6.33791,6.33803,6.33693,6.337,10000000.0
2005-11-09 08:13:00,6.33711,6.33819,6.33711,6.33819,11000000.0
2005-11-09 08:14:00,6.33865,6.3389,6.33671,6.3376,12000000.0
2005-11-09 08:15:00,6.33704,6.33867,6.33704,6.33804,15000000.0
2005-11-09 08:16:00,6.33772,6.33832,6.33706,6.33783,14000000.0
2005-11-09 08:17:00,6.3377,6.33797,6.33626,6.33633,10000000.0
2005-11-09 08:18:00,6.33689,6.33818,6.33661,6.33818,9000000.0
2005-11-09 08:19:00,6.33757,6.33799,6.33676,6.33754,11000000.0
2005-11-09 08:20:00,6.33664,6.33825,6.33639,6.33767,11000000.0
2005-11-09 08:21:00,6.33868,6.33868,6.33694,6.33788,20000000.0
2005-11-09 08:22:00,6.33784,6.3385,6.3375,6.33769,8000000.0
2005-11-09 08:23:00,6.33802,6.33887,6.33791,6.33803,12000000.0
2005-11-09 08:24:00,6.33833,6.33862,6.33784,6.33826,13000000.0
2005-11-09 08:25:00,6.33698,6.33899,6.33698,6.33774,12000000.0
2005-11-09 08:26:00,6.33912,6.33912,6.33766,6.33775,13000000.0
2005-11-09 08:27:00,6.33785,6.33878,6.33755,6.33767,11000000.0
2005-11-09 08:28:00,6.33784,6.33934,6.33784,6.33865,8000000.0
2005-11-09 08:29:00,6.33872,6.33958,6.33868,6.33958,12000000.0
2005-11-09 08:30:00,6.33918,6.33918,6.33802,6.33901,11000000.0
2005-11-09 08:31:00,6.33832,6.33907,6.33832,6.33836,10000000.0
2005-11-09 08:32:00,6.33792,6.3394,6.33758,6.33758,13000000.0
2005-11-09 08:33:00,6.33872,6.33872,6.33774,6.33863,11000000.0
2005-11-09 08:34:00,6.33902,6.33904,6.33768,6.33883,17000000.0
2005-11-09 08:35:00,6.33843,6.33939,6.33843,6.33893,11000000.0
2005-11-09 08:36:00,6.33763,6.3393,6.33763,6.33807,10000000.0
2005-11-09 08:37:00,6.33856,6.33928,6.33744,6.3375,9000000.0
2005-11-09 08:38:00,6.33709,6.33893,6.33709,6.33863,18000000.0
2005-11-09 08:39:00,6.33812,6.33967,6.33812,6.33907,8000000.0
2005-11-09 08:40:00,6.33934,6.33951,6.3384,6.33902,7000000.0
2005-11-09 08:41:00,6.33901,6.34013,6.33839,6.33907,16000000.0
2005-11-09 08:42:00,6.33772,6.3388,6.33764,6.33815,14000000.0
2005-11-09 08:43:00,6.33894,6.33894,6.33698,6.3382,12000000.0
2005-11-09 08:44:00,6.3382,6.3382,6.33732,6.33798,9000000.0
2005-11-09 08:45:00,6.33804,6.33878,6.33643,6.3381,18000000.0
2005-11-09 08:46:00,6.33838,6.33848,6.33692,6.33692,14000000.0
2005-11-09 08:47:00,6.33695,6.33865,6.33695,6.33748,18000000.0
2005-11-09 08:48:00,6.33786,6.33848,6.33707,6.33736,12000000.0
2005-11-09 08:49:00,6.33651,6.33722,6.33592,6.33686,14000000.0
2005-11-09 08:50:00,6.3358,6.33746,6.3358,6.33692,16000000.0
2005-11-09 08:51:00,6.33752,6.33752,6.3362,6.33732,21000000.0
2005-11-09 08:52:00,6.33624,6.33664,6.33507,6.33559,20000000.0
2005-11-09 08:53:00,6.33512,6.33512,6.33407,6.33407,7000000.0
2005-11-09 08:54:00,6.33459,6.33524,6.33308,6.33433,17000000.0
2005-11-09 08:55:00,6.33332,6.33478,6.33293,6.33293,12000000.0
2005-11-09 08:56:00,6.33251,6.33418,6.33161,6.33204,17000000.0
2005-11-09 08:57:00,6.33315,6.33431,6.33269,6.33307,16000000.0
2005-11-09 08:58:00,6.33445,6.33516,6.33362,6.3351,12000000.0
2005-11-09 08:59:00,6.33502,6.33502,6.33317,6.33323,13000000.0
2005-11-09 09:00:00,6.33329,6.33552,6.33329,6.33357,17000000.0
2005-11-09 09:01:00,6.3343,6.33496,6.33358,6.33358,13000000.0
2005-11-09 09:02:00,6.33381,6.33495,6.33381,6.3342,8000000.0
2005-11-09 09:03:00,6.33409,6.33409,6.33251,6.33388,16000000.0
2005-11-09 09:04:00,6.33354,6.33388,6.33283,6.3334,8000000.0
2005-11-09 09:05:00,6.33308,6.33334,6.3321,6.3332,11000000.0
2005-11-09 09:06:00,6.33252,6.33281,6.33181,6.33191,10000000.0
2005-11-09 09:07:00,6.33319,6.33386,6.33167,6.33274,10000000.0
2005-11-09 09:08:00,6.33363,6.33418,6.3318,6.33245,19000000.0
2005-11-09 09:09:00,6.33199,6.33306,6.33167,6.33167,16000000.0
2005-11-09 09:10:00,6.33137,6.33226,6.33108,6.332,8000000.0
2005-11-09 09:11:00,6.33167,6.33184,6.33087,6.33159,11000000.0
2005-11-09 09:12:00,6.33151,6.33256,6.33117,6.33137,16000000.0
2005-11-09 09:13:00,6.3306,6.33135,6.33031,6.33104,15000000.0
2005-11-09 09:14:00,6.33107,6.33137,6.3295,6.3295,17000000.0
2005-11-09 09:15:00,6.32989,6.33121,6.32962,6.32981,12000000.0
2005-11-09 09:16:00,6.33012,6.33136,6.32996,6.33046,14000000.0
2005-11-09 09:17:00,6.33056,6.33231,6.33023,6.33127,14000000.0
2005-11-09 09:18:00,6.33244,6.3337,6.33222,6.3325,18000000.0
2005-11-09 09:19:00,6.33282,6.33517,6.3328,6.33323,14000000.0
2005-11-09 09:20:00,6.33352,6.33468,6.33316,6.33412,18000000.0
2005-11-09 09:21:00,6.33405,6.33486,6.33292,6.3337,17000000.0
2005-11-09 09:22:00,6.33419,6.33419,6.33248,6.3331,13000000.0
2005-11-09 09:23:00,6.33349,6.3341,6.33265,6.33265,12000000.0
2005-11-09 09:24:00,6.33232,6.33336,6.33205,6.33305,14000000.0
2005-11-09 09:25:00,6.33332,6.33369,6.3322,6.3322,9000000.0
2005-11-09 09:26:00,6.33294,6.33405,6.33203,6.33363,13000000.0
2005-11-09 09:27:00,6.33192,6.33285,6.33179,6.33285,13000000.0
2005-11-09 09:28:00,6.33323,6.33323,6.33293,6.33322,19000000.0
2005-11-09 09:29:00,6.33322,6.33322,6.33195,6.33247,14000000.0
2005-11-09 09:30:00,6.33234,6.33288,6.33143,6.33163,15000000.0
2005-11-09 09:31:00,6.33114,6.33174,6.33057,6.33161,11000000.0
2005-11-09 09:32:00,6.33246,6.334,6.33245,6.334,16000000.0
2005-11-09 09:33:00,6.33418,6.33418,6.33328,6.33393,9000000.0
2005-11-09 09:34:00,6.33311,6.33314,6.33157,6.3328,18000000.0
2005-11-09 09:35:00,6.33313,6.33414,6.33286,6.33387,14000000.0
2005-11-09 09:36:00,6.33408,6.33585,6.33349,6.33559,16000000.0
2005-11-09 09:37:00,6.3355,6.33703,6.3346,6.33703,20000000.0
2005-11-09 09:38:00,6.33656,6.3369,6.33521,6.33588,19000000.0
2005-11-09 09:39:00,6.33514,6.33514,6.33146,6.33469,16000000.0
2005-11-09 09:40:00,6.3354,6.33664,6.33453,6.33587,12000000.0
2005-11-09 09:41:00,6.3363,6.33706,6.33582,6.33706,18000000.0
2005-11-09 09:42:00,6.33729,6.33729,6.33566,6.33683,16000000.0
2005-11-09 09:43:00,6.33742,6.33754,6.33509,6.33596,15000000.0
2005-11-09 09:44:00,6.33606,6.33639,6.33491,6.33498,13000000.0
2005-11-09 09:45:00,6.33531,6.33635,6.33522,6.33592,13000000.0
2005-11-09 09:46:00,6.33641,6.33708,6.33534,6.33637,17000000.0
2005-11-09 09:47:00,6.33677,6.33677,6.33472,6.33604,13000000.0
2005-11-09 09:48:00,6.33576,6.33686,6.3351,6.33615,16000000.0
2005-11-09 09:49:00,6.33733,6.33733,6.33503,6.33648,17000000.0
2005-11-09 09:50:00,6.33563,6.33585,6.33456,6.335,12000000.0
2005-11-09 09:51:00,6.33513,6.33682,6.33453,6.33649,16000000.0
2005-11-09 09:52:00,6.3359,6.33665,6.33556,6.33624,16000000.0
2005-11-09 09:53:00,6.33553,6.33604,6.33398,6.33481,15000000.0
2005-11-09 09:54:00,6.33479,6.33479,6.33315,6.33431,15000000.0
2005-11-09 09:55:00,6.3346,6.3346,6.33331,6.33398,15000000.0
2005-11-09 09:56:00,6.33405,6.3344,6.33291,6.33356,17000000.0
2005-11-09 09:57:00,6.33526,6.33759,6.33405,6.33588,12000000.0
2005-11-09 09:58:00,6.33709,6.33709,6.33442,6.33442,14000000.0
2005-11-09 09:59:00,6.3355,6.33602,6.33453,6.33453,10000000.0
2005-11-09 10:00:00,6.33457,6.33622,6.33457,6.33616,11000000.0
2005-11-09 10:01:00,6.33637,6.33779,6.33592,6.33763,24000000.0
2005-11-09 10:02:00,6.33684,6.33684,6.33507,6.33594,14000000.0
2005-11-09 10:03:00,6.33598,6.33828,6.33549,6.33792,16000000.0
2005-11-09 10:04:00,6.33826,6.3384,6.33714,6.33825,10000000.0
2005-11-09 10:05:00,6.33736,6.3381,6.33736,6.33791,10000000.0
2005-11-09 10:06:00,6.33772,6.33934,6.33772,6.33891,9000000.0
2005-11-09 10:07:00,6.33883,6.33948,6.3382,6.3391,11000000.0
2005-11-09 10:08:00,6.33918,6.33974,6.33867,6.33974,9000000.0
2005-11-09 10:09:00,6.33996,6.3402,6.33835,6.33835,11000000.0
2005-11-09 10:10:00,6.33825,6.33845,6.33715,6.33821,15000000.0
2005-11-09 10:11:00,6.33763,6.33809,6.33658,6.33739,16000000.0
2005-11-09 10:12:00,6.3374,6.33781,6.3368,6.33712,19000000.0
2005-11-09 10:13:00,6.33688,6.33781,6.33619,6.33619,9000000.0
2005-11-09 10:14:00,6.33587,6.33724,6.33571,6.33665,11000000.0
2005-11-09 10:15:00,6.33732,6.33732,6.33622,6.33645,8000000.0
2005-11-09 10:16:00,6.33531,6.33672,6.33527,6.33586,17000000.0
2005-11-09 10:17:00,6.3362,6.33773,6.33513,6.33574,16000000.0
2005-11-09 10:18:00,6.33447,6.3365,6.33447,6.33562,16000000.0
2005-11-09 10:19:00,6.33574,6.33707,6.33574,6.33647,17000000.0
2005-11-09 10:20:00,6.33616,6.33629,6.3353,6.3353,16000000.0
2005-11-09 10:21:00,6.33441,6.33619,6.33332,6.33383,7000000.0
2005-11-09 10:22:00,6.33278,6.33278,6.33159,6.33231,10000000.0
2005-11-09 10:23:00,6.33221,6.33253,6.33221,6.3323,14000000.0
2005-11-09 10:24:00,6.33222,6.3325,6.33219,6.3325,13000000.0
2005-11-09 10:25:00,6.33235,6.33254,6.33234,6.33248,12000000.0
2005-11-09 10:26:00,6.33237,6.3325,6.33225,6.33245,11000000.0
2005-11-09 10:27:00,6.33244,6.33248,6.3322,6.33245,13000000.0
2005-11-09 10:28:00,6.3324,6.33252,6.33226,6.33252,13000000.0
2005-11-09 10:29:00,6.33243,6.3325,6.33222,6.3323,11000000.0
2005-11-09 10:30:00,6.33184,6.33223,6.33096,6.33184,9000000.0
2005-11-09 10:31:00,6.33123,6.33123,6.32939,6.32988,16000000.0
2005-11-09 10:32:00,6.33033,6.33225,6.33002,6.33225,9000000.0
2005-11-09 10:33:00,6.33272,6.33457,6.33183,6.33183,12000000.0
2005-11-09 10:34:00,6.33485,6.33485,6.33182,6.33182,11000000.0
2005-11-09 10:35:00,6.33142,6.33205,6.33069,6.33069,17000000.0
2005-11-09 10:36:00,6.33166,6.33252,6.33166,6.33214,10000000.0
2005-11-09 10:37:00,6.33225,6.33363,6.3316,6.33162,15000000.0
2005-11-09 10:38:00,6.33299,6.33431,6.33245,6.33327,17000000.0
2005-11-09 10:39:00,6.3342,6.3347,6.33349,6.33428,13000000.0
2005-11-09 10:40:00,6.33404,6.33771,6.33379,6.33663,10000000.0
2005-11-09 10:41:00,6.33487,6.33487,6.33242,6.33343,15000000.0
2005-11-09 10:42:00,6.33314,6.33404,6.33249,6.3331,12000000.0
2005-11-09 10:43:00,6.33319,6.33449,6.33319,6.33389,13000000.0
2005-11-09 10:44:00,6.33374,6.33413,6.33271,6.33413,12000000.0
2005-11-09 10:45:00,6.33406,6.33412,6.33283,6.33342,13000000.0
2005-11-09 10:46:00,6.33311,6.33475,6.33297,6.33297,13000000.0
2005-11-09 10:47:00,6.33306,6.33391,6.33234,6.33237,7000000.0
2005-11-09 10:48:00,6.33314,6.3335,6.33197,6.33201,12000000.0
2005-11-09 10:49:00,6.33292,6.33329,6.33197,6.332,10000000.0
2005-11-09 10:50:00,6.3325,6.33391,6.33202,6.33307,14000000.0
2005-11-09 10:51:00,6.33457,6.33457,6.33326,6.33353,11000000.0
2005-11-09 10:52:00,6.33315,6.33477,6.33244,6.33368,20000000.0
2005-11-09 10:53:00,6.33338,6.33413,6.33265,6.33265,9000000.0
2005-11-09 10:54:00,6.33256,6.33301,6.33144,6.33172,18000000.0
2005-11-09 10:55:00,6.33111,6.33219,6.33098,6.33211,10000000.0
2005-11-09 10:56:00,6.33211,6.33509,6.33154,6.33509,11000000.0
2005-11-09 10:57:00,6.33663,6.33663,6.33244,6.33244,8000000.0
2005-11-09 10:58:00,6.33263,6.33377,6.33263,6.33375,10000000.0
2005-11-09 10:59:00,6.33296,6.33376,6.33235,6.33296,10000000.0
2005-11-09 11:00:00,6.33409,6.3365,6.33198,6.33198,15000000.0
2005-11-09 11:01:00,6.33239,6.33258,6.33156,6.33207,12000000.0
2005-11-09 11:02:00,6.33086,6.3325,6.33086,6.33228,8000000.0
2005-11-09 11:03:00,6.33203,6.33225,6.33114,6.33156,11000000.0
2005-11-09 11:04:00,6.33102,6.33207,6.33035,6.33097,15000000.0
2005-11-09 11:05:00,6.33178,6.33178,6.32971,6.33018,17000000.0
2005-11-09 11:06:00,6.33086,6.33224,6.33043,6.33053,12000000.0
2005-11-09 11:07:00,6.33016,6.33155,6.33004,6.33034,11000000.0
2005-11-09 11:08:00,6.33039,6.33176,6.32976,6.33034,22000000.0
2005-11-09 11:09:00,6.32979,6.33026,6.32915,6.33026,9000000.0
2005-11-09 11:10:00,6.33014,6.33103,6.32973,6.33048,16000000.0
2005-11-09 11:11:00,6.3295,6.33131,6.3295,6.33131,7000000.0
2005-11-09 11:12:00,6.33094,6.33102,6.32995,6.33043,15000000.0
2005-11-09 11:13:00,6.33079,6.33163,6.33051,6.33113,11000000.0
2005-11-09 11:14:00,6.33042,6.33163,6.33033,6.33043,18000000.0
2005-11-09 11:15:00,6.33044,6.33269,6.33044,6.3325,11000000.0
2005-11-09 11:16:00,6.33234,6.33294,6.33166,6.33172,13000000.0
2005-11-09 11:17:00,6.33084,6.33482,6.33084,6.33113,13000000.0
2005-11-09 11:18:00,6.33098,6.3329,6.33051,6.33084,9000000.0
2005-11-09 11:19:00,6.33024,6.33084,6.3293,6.33084,17000000.0
2005-11-09 11:20:00,6.3306,6.33085,6.3298,6.33076,14000000.0
2005-11-09 11:21:00,6.33045,6.33105,6.32954,6.32963,14000000.0
2005-11-09 11:22:00,6.33043,6.3317,6.33014,6.33092,22000000.0
2005-11-09 11:23:00,6.33037,6.33083,6.32996,6.33018,8000000.0
2005-11-09 11:24:00,6.33072,6.33239,6.33072,6.33212,18000000.0
2005-11-09 11:25:00,6.3313,6.33197,6.33082,6.33082,9000000.0
2005-11-09 11:26:00,6.33064,6.33216,6.33064,6.33096,15000000.0
2005-11-09 11:27:00,6.33063,6.33129,6.33052,6.33098,10000000.0
2005-11-09 11:28:00,6.33131,6.33222,6.33105,6.33222,13000000.0
2005-11-09 11:29:00,6.33212,6.33257,6.33118,6.33168,17000000.0
2005-11-09 11:30:00,6.33183,6.33273,6.33183,6.33248,13000000.0
2005-11-09 11:31:00,6.33223,6.33305,6.33163,6.33305,12000000.0
2005-11-09 11:32:00,6.33354,6.33487,6.33354,6.33421,20000000.0
2005-11-09 11:33:00,6.3347,6.33557,6.33397,6.33506,16000000.0
2005-11-09 11:34:00,6.33482,6.33595,6.33393,6.33508,13000000.0
2005-11-09 11:35:00,6.33591,6.33591,6.33453,6.33584,14000000.0
2005-11-09 11:36:00,6.33583,6.33583,6.33377,6.33449,11000000.0
2005-11-09 11:37:00,6.33434,6.33463,6.33341,6.33406,16000000.0
2005-11-09 11:38:00,6.334,6.33488,6.33334,6.3348,8000000.0
2005-11-09 11:39:00,6.33424,6.33529,6.33407,6.33524,11000000.0
2005-11-09 11:40:00,6.33638,6.33709,6.33504,6.33709,12000000.0
2005-11-09 11:41:00,6.3374,6.3374,6.3354,6.33645,10000000.0
2005-11-09 11:42:00,6.33743,6.33759,6.33634,6.33753,10000000.0
2005-11-09 11:43:00,6.33777,6.33851,6.33685,6.33799,17000000.0
2005-11-09 11:44:00,6.33798,6.33809,6.33689,6.3376,15000000.0
2005-11-09 11:45:00,6.33727,6.33778,6.33632,6.33741,16000000.0
2005-11-09 11:46:00,6.33672,6.33757,6.33653,6.33753,7000000.0
2005-11-09 11:47:00,6.33691,6.33691,6.33314,6.33619,16000000.0
2005-11-09 11:48:00,6.33657,6.33693,6.33559,6.33578,13000000.0
2005-11-09 11:49:00,6.33591,6.33622,6.33523,6.33544,10000000.0
2005-11-09 11:50:00,6.33558,6.3375,6.33558,6.33704,12000000.0
2005-11-09 11:51:00,6.33731,6.33795,6.33672,6.33735,14000000.0
2005-11-09 11:52:00,6.33751,6.33819,6.33695,6.33803,18000000.0
2005-11-09 11:53:00,6.33779,6.33798,6.33499,6.337,16000000.0
2005-11-09 11:54:00,6.33852,6.33871,6.33748,6.33751,8000000.0
2005-11-09 11:55:00,6.3368,6.33737,6.33647,6.33737,8000000.0
2005-11-09 11:56:00,6.33759,6.33859,6.337,6.33859,8000000.0
2005-11-09 11:57:00,6.33863,6.33988,6.33797,6.33988,11000000.0
2005-11-09 11:58:00,6.33985,6.34001,6.33789,6.34001,14000000.0
2005-11-09 11:59:00,6.33984,6.34043,6.33915,6.33998,11000000.0
2005-11-09 12:00:00,6.33992,6.34011,6.33881,6.33938,15000000.0
2005-11-09 12:01:00,6.33855,6.33865,6.33761,6.33805,13000000.0
2005-11-09 12:02:00,6.33784,6.33918,6.33738,6.33845,15000000.0
2005-11-09 12:03:00,6.33792,6.33832,6.33724,6.33758,11000000.0
2005-11-09 12:04:00,6.33711,6.33772,6.3361,6.33772,9000000.0
2005-11-09 12:05:00,6.33798,6.33891,6.33756,6.33891,9000000.0
2005-11-09 12:06:00,6.33859,6.33898,6.33797,6.33857,15000000.0
2005-11-09 12:07:00,6.33812,6.33813,6.33636,6.33752,11000000.0
2005-11-09 12:08:00,6.33693,6.33711,6.33624,6.33673,8000000.0
2005-11-09 12:09:00,6.33676,6.33716,6.33568,6.33685,18000000.0
2005-11-09 12:10:00,6.33652,6.3374,6.33639,6.33688,14000000.0
2005-11-09 12:11:00,6.33682,6.33787,6.33682,6.33742,9000000.0
2005-11-09 12:12:00,6.33769,6.3385,6.33737,6.33737,18000000.0
2005-11-09 12:13:00,6.33788,6.3391,6.33722,6.33861,12000000.0
2005-11-09 12:14:00,6.33842,6.33916,6.338,6.338,10000000.0
2005-11-09 12:15:00,6.33783,6.33885,6.33713,6.33885,8000000.0
2005-11-09 12:16:00,6.3388,6.3388,6.33719,6.33726,14000000.0
2005-11-09 12:17:00,6.33697,6.33713,6.33583,6.33678,13000000.0
2005-11-09 12:18:00,6.3367,6.33695,6.33599,6.33612,10000000.0
2005-11-09 12:19:00,6.33542,6.33663,6.33508,6.33643,11000000.0
2005-11-09 12:20:00,6.33594,6.33594,6.33434,6.33523,8000000.0
2005-11-09 12:21:00,6.33551,6.33636,6.33474,6.33487,20000000.0
2005-11-09 12:22:00,6.33493,6.33543,6.33339,6.33376,14000000.0
2005-11-09 12:23:00,6.33362,6.33362,6.33195,6.33195,11000000.0
2005-11-09 12:24:00,6.33177,6.33447,6.33177,6.33447,17000000.0
2005-11-09 12:25:00,6.33509,6.33523,6.33399,6.33461,12000000.0
2005-11-09 12:26:00,6.3349,6.33542,6.33405,6.33458,7000000.0
2005-11-09 12:27:00,6.33476,6.33644,6.33455,6.33582,7000000.0
2005-11-09 12:28:00,6.33603,6.3389,6.33603,6.33869,19000000.0
2005-11-09 12:29:00,6.33809,6.33866,6.33766,6.33766,12000000.0
2005-11-09 12:30:00,6.3389,6.33933,6.33837,6.33893,10000000.0
2005-11-09 12:31:00,6.33785,6.33916,6.33781,6.33803,12000000.0
2005-11-09 12:32:00,6.33781,6.33855,6.33753,6.33835,12000000.0
2005-11-09 12:33:00,6.3382,6.33865,6.33707,6.33839,15000000.0
2005-11-09 12:34:00,6.33807,6.33807,6.33524,6.3358,12000000.0
2005-11-09 12:35:00,6.33642,6.33892,6.33642,6.33839,12000000.0
2005-11-09 12:36:00,6.33871,6.33915,6.33803,6.33803,15000000.0
2005-11-09 12:37:00,6.33794,6.34026,6.33794,6.34026,8000000.0
2005-11-09 12:38:00,6.34031,6.3408,6.33887,6.33948,15000000.0
2005-11-09 12:39:00,6.33903,6.33986,6.33801,6.3386,14000000.0
2005-11-09 12:40:00,6.33871,6.33991,6.3387,6.33934,18000000.0
2005-11-09 12:41:00,6.33907,6.33992,6.33884,6.33981,11000000.0
2005-11-09 12:42:00,6.33911,6.33997,6.33876,6.33946,17000000.0
2005-11-09 12:43:00,6.33973,6.34013,6.33903,6.33981,11000000.0
2005-11-09 12:44:00,6.3392,6.34017,6.3392,6.33935,13000000.0
2005-11-09 12:45:00,6.33948,6.34062,6.33899,6.33899,10000000.0
2005-11-09 12:46:00,6.33875,6.33941,6.33757,6.33924,20000000.0
2005-11-09 12:47:00,6.33903,6.33953,6.33876,6.33906,10000000.0
2005-11-09 12:48:00,6.3394,6.34059,6.33927,6.3398,10000000.0
2005-11-09 12:49:00,6.33989,6.34014,6.33827,6.34014,15000000.0
2005-11-09 12:50:00,6.34073,6.341,6.33904,6.34018,14000000.0
2005-11-09 12:51:00,6.34136,6.34136,6.33973,6.34032,14000000.0
2005-11-09 12:52:00,6.34173,6.34173,6.34001,6.34088,9000000.0
2005-11-09 12:53:00,6.34049,6.34112,6.33976,6.34012,9000000.0
2005-11-09 12:54:00,6.33933,6.34063,6.33885,6.33956,20000000.0
2005-11-09 12:55:00,6.33966,6.33966,6.33779,6.33868,12000000.0
2005-11-09 12:56:00,6.3381,6.33873,6.33801,6.33861,7000000.0
2005-11-09 12:57:00,6.33925,6.34008,6.33848,6.33942,13000000.0
2005-11-09 12:58:00,6.33978,6.34009,6.33895,6.33902,16000000.0
2005-11-09 12:59:00,6.33871,6.3394,6.33783,6.3394,14000000.0
2005-11-09 13:00:00,6.3399,6.3399,6.33832,6.33898,12000000.0
2005-11-09 13:01:00,6.33904,6.33993,6.33787,6.33787,17000000.0
2005-11-09 13:02:00,6.33843,6.33915,6.33808,6.33875,10000000.0
2005-11-09 13:03:00,6.33912,6.34269,6.33891,6.34269,22000000.0
2005-11-09 13:04:00,6.34316,6.34628,6.34238,6.34593,20000000.0
2005-11-09 13:05:00,6.34654,6.34663,6.34552,6.34625,14000000.0
2005-11-09 13:06:00,6.34608,6.34612,6.34396,6.34475,17000000.0
2005-11-09 13:07:00,6.34559,6.34559,6.34375,6.34507,22000000.0
2005-11-09 13:08:00,6.34478,6.34581,6.34407,6.34407,12000000.0
2005-11-09 13:09:00,6.34435,6.34703,6.34435,6.34691,12000000.0
2005-11-09 13:10:00,6.34738,6.34744,6.34607,6.34678,20000000.0
2005-11-09 13:11:00,6.34637,6.34796,6.34637,6.34778,12000000.0
2005-11-09 13:12:00,6.34742,6.34742,6.34604,6.34615,16000000.0
2005-11-09 13:13:00,6.3457,6.3468,6.34557,6.34652,14000000.0
2005-11-09 13:14:00,6.34673,6.34884,6.34634,6.34884,17000000.0
2005-11-09 13:15:00,6.34908,6.35038,6.34908,6.34986,7000000.0
2005-11-09 13:16:00,6.35082,6.35098,6.34913,6.35041,9000000.0
2005-11-09 13:17:00,6.35026,6.35065,6.34944,6.34944,15000000.0
2005-11-09 13:18:00,6.34994,6.35009,6.34829,6.34986,17000000.0
2005-11-09 13:19:00,6.34979,6.35005,6.34804,6.3493,15000000.0
2005-11-09 13:20:00,6.34881,6.34938,6.34823,6.3487,12000000.0
2005-11-09 13:21:00,6.34853,6.34954,6.34806,6.34924,24000000.0
2005-11-09 13:22:00,6.34818,6.34941,6.34764,6.34941,12000000.0
2005-11-09 13:23:00,6.35014,6.35084,6.34921,6.34964,12000000.0
2005-11-09 13:24:00,6.34979,6.35093,6.34954,6.35027,18000000.0
2005-11-09 13:25:00,6.35095,6.35169,6.34947,6.3508,12000000.0
2005-11-09 13:26:00,6.35164,6.35174,6.35021,6.35172,12000000.0
2005-11-09 13:27:00,6.35185,6.35191,6.35046,6.35091,9000000.0
2005-11-09 13:28:00,6.35122,6.35241,6.35048,6.35241,15000000.0
2005-11-09 13:29:00,6.35161,6.35188,6.35055,6.35158,14000000.0
2005-11-09 13:30:00,6.35238,6.35359,6.35216,6.35359,11000000.0
2005-11-09 13:31:00,6.35328,6.35425,6.35282,6.35425,11000000.0
2005-11-09 13:32:00,6.35416,6.35432,6.353,6.35432,8000000.0
2005-11-09 13:33:00,6.35478,6.35481,6.35352,6.35418,14000000.0
2005-11-09 13:34:00,6.35406,6.35445,6.35283,6.35304,11000000.0
2005-11-09 13:35:00,6.35302,6.35373,6.35185,6.35334,16000000.0
2005-11-09 13:36:00,6.35323,6.35374,6.35243,6.35267,8000000.0
2005-11-09 13:37:00,6.35286,6.35362,6.35205,6.35211,17000000.0
2005-11-09 13:38:00,6.35174,6.35378,6.35174,6.35255,14000000.0
2005-11-09 13:39:00,6.35302,6.35333,6.35177,6.35177,10000000.0
2005-11-09 13:40:00,6.352,6.35412,6.352,6.35388,8000000.0
2005-11-09 13:41:00,6.35507,6.35507,6.35317,6.35381,11000000.0
2005-11-09 13:42:00,6.35451,6.35505,6.35351,6.3538,14000000.0
2005-11-09 13:43:00,6.35359,6.3542,6.3533,6.35355,11000000.0
2005-11-09 13:44:00,6.35349,6.35356,6.35266,6.35266,11000000.0
2005-11-09 13:45:00,6.35282,6.3529,6.3515,6.3515,14000000.0
2005-11-09 13:46:00,6.35163,6.35273,6.35163,6.35253,11000000.0
2005-11-09 13:47:00,6.35277,6.35277,6.35079,6.35197,13000000.0
2005-11-09 13:48:00,6.3513,6.35161,6.34994,6.35096,14000000.0
2005-11-09 13:49:00,6.35123,6.35206,6.35073,6.35128,12000000.0
2005-11-09 13:50:00,6.35195,6.35195,6.35041,6.35181,16000000.0
2005-11-09 13:51:00,6.35128,6.35136,6.34985,6.35075,14000000.0
2005-11-09 13:52:00,6.35037,6.35065,6.34985,6.35031,10000000.0
2005-11-09 13:53:00,6.35024,6.35074,6.34982,6.35021,10000000.0
2005-11-09 13:54:00,6.35012,6.3506,6.34957,6.35056,8000000.0
2005-11-09 13:55:00,6.35158,6.35367,6.35026,6.35176,13000000.0
2005-11-09 13:56:00,6.35053,6.35127,6.34978,6.35115,17000000.0
2005-11-09 13:57:00,6.35073,6.3516,6.35002,6.35143,13000000.0
2005-11-09 13:58:00,6.35043,6.35108,6.35005,6.35108,7000000.0
2005-11-09 13:59:00,6.35059,6.35059,6.34951,6.35024,9000000.0
2005-11-09 14:00:00,6.35036,6.35036,6.34883,6.34969,7000000.0
2005-11-09 14:01:00,6.34949,6.35021,6.34824,6.34844,11000000.0
2005-11-09 14:02:00,6.3485,6.34937,6.34765,6.34865,19000000.0
2005-11-09 14:03:00,6.34818,6.34857,6.34714,6.34812,13000000.0
2005-11-09 14:04:00,6.34748,6.34863,6.34686,6.34863,22000000.0
2005-11-09 14:05:00,6.34867,6.34871,6.34741,6.3486,17000000.0
2005-11-09 14:06:00,6.34936,6.34976,6.34749,6.34769,11000000.0
2005-11-09 14:07:00,6.34804,6.34846,6.3477,6.34803,9000000.0
2005-11-09 14:08:00,6.34796,6.34842,6.34656,6.34692,11000000.0
2005-11-09 14:09:00,6.34718,6.34847,6.34601,6.34728,12000000.0
2005-11-09 14:10:00,6.34826,6.35137,6.34657,6.34782,13000000.0
2005-11-09 14:11:00,6.34743,6.34806,6.34601,6.34806,14000000.0
2005-11-09 14:12:00,6.34727,6.34798,6.34685,6.34685,11000000.0
2005-11-09 14:13:00,6.34745,6.34755,6.34649,6.34755,11000000.0
2005-11-09 14:14:00,6.34743,6.34822,6.34657,6.34689,7000000.0
2005-11-09 14:15:00,6.34617,6.34671,6.34481,6.34481,14000000.0
2005-11-09 14:16:00,6.3446,6.34654,6.3446,6.34625,13000000.0
2005-11-09 14:17:00,6.34664,6.34664,6.34494,6.34521,22000000.0
2005-11-09 14:18:00,6.34461,6.34461,6.34356,6.34446,15000000.0
2005-11-09 14:19:00,6.34397,6.34467,6.34298,6.34366,12000000.0
2005-11-09 14:20:00,6.34373,6.34807,6.34373,6.34539,7000000.0
2005-11-09 14:21:00,6.34323,6.34323,6.3423,6.34245,13000000.0
2005-11-09 14:22:00,6.3426,6.34267,6.34171,6.34235,8000000.0
2005-11-09 14:23:00,6.34183,6.34336,6.34154,6.34336,11000000.0
2005-11-09 14:24:00,6.34322,6.34322,6.34147,6.3426,13000000.0
2005-11-09 14:25:00,6.34283,6.3439,6.34278,6.34337,15000000.0
2005-11-09 14:26:00,6.34397,6.34398,6.34249,6.3439,8000000.0
2005-11-09 14:27:00,6.34378,6.34399,6.34205,6.34328,10000000.0
2005-11-09 14:28:00,6.34205,6.34369,6.34205,6.34224,11000000.0
2005-11-09 14:29:00,6.34202,6.3432,6.3418,6.3425,21000000.0
2005-11-09 14:30:00,6.3423,6.34247,6.34045,6.34177,11000000.0
2005-11-09 14:31:00,6.34129,6.34213,6.3407,6.34143,17000000.0
2005-11-09 14:32:00,6.34276,6.3446,6.34254,6.34367,15000000.0
2005-11-09 14:33:00,6.34412,6.34412,6.34289,6.34296,8000000.0
2005-11-09 14:34:00,6.34278,6.34338,6.34257,6.34333,9000000.0
2005-11-09 14:35:00,6.34381,6.34446,6.34289,6.34387,11000000.0
2005-11-09 14:36:00,6.34393,6.34399,6.34317,6.34349,15000000.0
2005-11-09 14:37:00,6.34338,6.34354,6.34183,6.34277,8000000.0
2005-11-09 14:38:00,6.34263,6.34276,6.34165,6.34221,10000000.0
2005-11-09 14:39:00,6.3423,6.3441,6.34178,6.34394,19000000.0
2005-11-09 14:40:00,6.34271,6.3434,6.34016,6.34016,15000000.0
2005-11-09 14:41:00,6.34057,6.34366,6.34057,6.3433,15000000.0
2005-11-09 14:42:00,6.34287,6.34367,6.34205,6.34287,17000000.0
2005-11-09 14:43:00,6.34331,6.34397,6.34247,6.3428,15000000.0
2005-11-09 14:44:00,6.34365,6.34392,6.34219,6.34295,15000000.0
2005-11-09 14:45:00,6.34249,6.34387,6.34215,6.34332,9000000.0
2005-11-09 14:46:00,6.34163,6.34261,6.34106,6.34236,11000000.0
2005-11-09 14:47:00,6.34215,6.34318,6.34176,6.34309,12000000.0
2005-11-09 14:48:00,6.34308,6.34353,6.34268,6.34311,12000000.0
2005-11-09 14:49:00,6.34358,6.34358,6.34121,6.34277,12000000.0
2005-11-09 14:50:00,6.34274,6.34299,6.34146,6.3425,15000000.0
2005-11-09 14:51:00,6.34251,6.3426,6.34054,6.34109,10000000.0
2005-11-09 14:52:00,6.34246,6.34264,6.34092,6.34234,13000000.0
2005-11-09 14:53:00,6.34261,6.34572,6.34261,6.34572,13000000.0
2005-11-09 14:54:00,6.3446,6.34574,6.34449,6.34571,9000000.0
2005-11-09 14:55:00,6.34542,6.34618,6.34456,6.34465,16000000.0
2005-11-09 14:56:00,6.34612,6.34723,6.34343,6.34723,15000000.0
2005-11-09 14:57:00,6.34728,6.34798,6.34631,6.34631,15000000.0
2005-11-09 14:58:00,6.34613,6.34822,6.34613,6.34799,11000000.0
2005-11-09 14:59:00,6.34748,6.34786,6.34362,6.34786,14000000.0
2005-11-09 15:00:00,6.34742,6.34834,6.34578,6.34578,18000000.0
2005-11-09 15:01:00,6.34678,6.34824,6.34672,6.34701,12000000.0
2005-11-09 15:02:00,6.34769,6.3488,6.34766,6.34834,7000000.0
2005-11-09 15:03:00,6.34781,6.34901,6.34699,6.34815,18000000.0
2005-11-09 15:04:00,6.34818,6.34942,6.34763,6.34942,21000000.0
2005-11-09 15:05:00,6.34963,6.34963,6.34749,6.34841,13000000.0
2005-11-09 15:06:00,6.34887,6.35026,6.34887,6.34995,14000000.0
2005-11-09 15:07:00,6.3496,6.3496,6.34688,6.34688,22000000.0
2005-11-09 15:08:00,6.34706,6.34921,6.34706,6.34859,10000000.0
2005-11-09 15:09:00,6.34925,6.34934,6.34712,6.34833,9000000.0
2005-11-09 15:10:00,6.34824,6.34907,6.34811,6.34829,14000000.0
2005-11-09 15:11:00,6.34749,6.34884,6.34743,6.34844,12000000.0
2005-11-09 15:12:00,6.34803,6.34816,6.34714,6.34805,13000000.0
2005-11-09 15:13:00,6.34852,6.34894,6.34787,6.34852,12000000.0
2005-11-09 15:14:00,6.34812,6.35073,6.34812,6.35073,10000000.0
2005-11-09 15:15:00,6.34958,6.34978,6.3473,6.34813,16000000.0
2005-11-09 15:16:00,6.34607,6.34714,6.34528,6.34586,15000000.0
2005-11-09 15:17:00,6.34585,6.3473,6.34547,6.34624,14000000.0
2005-11-09 15:18:00,6.3455,6.34628,6.34444,6.34569,12000000.0
2005-11-09 15:19:00,6.34545,6.34671,6.34488,6.34671,11000000.0
2005-11-09 15:20:00,6.3467,6.34705,6.34514,6.3452,14000000.0
2005-11-09 15:21:00,6.34562,6.34635,6.34437,6.34519,14000000.0
2005-11-09 15:22:00,6.34458,6.34551,6.34458,6.34501,10000000.0
2005-11-09 15:23:00,6.34497,6.34534,6.34358,6.34404,11000000.0
2005-11-09 15:24:00,6.34448,6.34448,6.34239,6.34376,10000000.0
2005-11-09 15:25:00,6.34411,6.34468,6.34324,6.34406,16000000.0
2005-11-09 15:26:00,6.34347,6.3447,6.34285,6.344,15000000.0
2005-11-09 15:27:00,6.34379,6.34532,6.34337,6.34532,10000000.0
2005-11-09 15:28:00,6.34579,6.34579,6.34372,6.34415,11000000.0
2005-11-09 15:29:00,6.34303,6.34401,6.34211,6.34401,19000000.0
2005-11-09 15:30:00,6.34406,6.34443,6.34312,6.34347,10000000.0
2005-11-09 15:31:00,6.34363,6.345,6.34363,6.34459,14000000.0
2005-11-09 15:32:00,6.34357,6.34499,6.34324,6.34353,12000000.0
2005-11-09 15:33:00,6.34345,6.34482,6.3433,6.34469,20000000.0
2005-11-09 15:34:00,6.34492,6.34492,6.34349,6.34388,12000000.0
2005-11-09 15:35:00,6.34382,6.34478,6.34347,6.34408,12000000.0
2005-11-09 15:36:00,6.34396,6.34396,6.34276,6.34374,10000000.0
2005-11-09 15:37:00,6.34844,6.34844,6.3433,6.34451,10000000.0
2005-11-09 15:38:00,6.34344,6.34344,6.34129,6.34149,13000000.0
2005-11-09 15:39:00,6.34235,6.3429,6.34121,6.34186,7000000.0
2005-11-09 15:40:00,6.34234,6.34235,6.341,6.34227,10000000.0
2005-11-09 15:41:00,6.34223,6.34235,6.34128,6.34173,9000000.0
2005-11-09 15:42:00,6.34235,6.34352,6.34197,6.34248,13000000.0
2005-11-09 15:43:00,6.34219,6.34219,6.33995,6.34077,16000000.0
2005-11-09 15:44:00,6.3405,6.34062,6.33875,6.33963,14000000.0
2005-11-09 15:45:00,6.33895,6.33947,6.33675,6.33746,15000000.0
2005-11-09 15:46:00,6.33635,6.33671,6.33533,6.33533,13000000.0
2005-11-09 15:47:00,6.33397,6.33546,6.33376,6.33511,9000000.0
2005-11-09 15:48:00,6.33456,6.33719,6.33456,6.33497,21000000.0
2005-11-09 15:49:00,6.33507,6.33507,6.33291,6.33419,23000000.0
2005-11-09 15:50:00,6.33418,6.33518,6.33378,6.33454,12000000.0
2005-11-09 15:51:00,6.33354,6.33407,6.33157,6.333,19000000.0
2005-11-09 15:52:00,6.33343,6.33523,6.3324,6.33296,15000000.0
2005-11-09 15:53:00,6.33291,6.33458,6.33291,6.33445,14000000.0
2005-11-09 15:54:00,6.33456,6.33667,6.33387,6.33505,15000000.0
2005-11-09 15:55:00,6.33359,6.33359,6.33039,6.33082,12000000.0
2005-11-09 15:56:00,6.32998,6.33036,6.32879,6.32976,18000000.0
2005-11-09 15:57:00,6.32947,6.32947,6.32669,6.32803,10000000.0
2005-11-09 15:58:00,6.32711,6.32761,6.32602,6.32664,22000000.0
2005-11-09 15:59:00,6.32621,6.32704,6.32561,6.32662,12000000.0
2005-11-09 16:00:00,6.32748,6.32938,6.32433,6.32658,12000000.0
2005-11-09 16:01:00,6.32575,6.32575,6.32278,6.32412,12000000.0
2005-11-09 16:02:00,6.32296,6.32379,6.3217,6.32343,13000000.0
2005-11-09 16:03:00,6.32386,6.32483,6.32268,6.32451,13000000.0
2005-11-09 16:04:00,6.32393,6.32429,6.32358,6.32395,11000000.0
2005-11-09 16:05:00,6.32345,6.32487,6.32316,6.32487,9000000.0
2005-11-09 16:06:00,6.32489,6.32497,6.32315,6.32418,14000000.0
2005-11-09 16:07:00,6.32492,6.32625,6.32413,6.32574,15000000.0
2005-11-09 16:08:00,6.32663,6.32836,6.32645,6.32696,15000000.0
2005-11-09 16:09:00,6.32813,6.32874,6.32715,6.32809,17000000.0
2005-11-09 16:10:00,6.32836,6.32836,6.32554,6.32644,14000000.0
2005-11-09 16:11:00,6.32635,6.32661,6.32511,6.32599,9000000.0
2005-11-09 16:12:00,6.32546,6.32595,6.32463,6.32595,15000000.0
2005-11-09 16:13:00,6.32618,6.32681,6.32531,6.32598,14000000.0
2005-11-09 16:14:00,6.32571,6.32758,6.32571,6.32758,12000000.0
2005-11-09 16:15:00,6.32669,6.32877,6.32625,6.32877,14000000.0
2005-11-09 16:16:00,6.32772,6.32908,6.32672,6.32883,13000000.0
2005-11-09 16:17:00,6.32949,6.33027,6.3284,6.33022,18000000.0
2005-11-09 16:18:00,6.33043,6.33056,6.32874,6.3303,13000000.0
2005-11-09 16:19:00,6.33065,6.33065,6.32921,6.32958,8000000.0
2005-11-09 16:20:00,6.32964,6.33128,6.32945,6.33008,13000000.0
2005-11-09 16:21:00,6.32938,6.3298,6.32789,6.32867,12000000.0
2005-11-09 16:22:00,6.33019,6.33061,6.32917,6.33061,11000000.0
2005-11-09 16:23:00,6.33146,6.33185,6.33056,6.33154,14000000.0
2005-11-09 16:24:00,6.33136,6.33162,6.32982,6.33162,15000000.0
2005-11-09 16:25:00,6.33107,6.33153,6.33035,6.33135,11000000.0
2005-11-09 16:26:00,6.3306,6.33343,6.33021,6.33343,8000000.0
2005-11-09 16:27:00,6.33428,6.33621,6.33428,6.33621,10000000.0
2005-11-09 16:28:00,6.33621,6.34244,6.33621,6.34099,15000000.0
2005-11-09 16:29:00,6.34254,6.3442,6.34254,6.34396,7000000.0
2005-11-09 16:30:00,6.34387,6.34752,6.34316,6.34752,16000000.0
2005-11-09 16:31:00,6.34768,6.34847,6.34618,6.34693,14000000.0
2005-11-09 16:32:00,6.34782,6.35125,6.34782,6.35125,7000000.0
2005-11-09 16:33:00,6.35353,6.3552,6.35353,6.35496,8000000.0
2005-11-09 16:34:00,6.35498,6.35522,6.35334,6.35334,8000000.0
2005-11-09 16:35:00,6.3539,6.3539,6.35215,6.35241,9000000.0
2005-11-09 16:36:00,6.35288,6.35413,6.35245,6.35408,13000000.0
2005-11-09 16:37:00,6.35416,6.35558,6.35372,6.35481,18000000.0
2005-11-09 16:38:00,6.35477,6.35529,6.35407,6.35529,18000000.0
2005-11-09 16:39:00,6.35544,6.35569,6.35423,6.35423,20000000.0
2005-11-09 16:40:00,6.35345,6.35433,6.35221,6.35273,13000000.0
2005-11-09 16:41:00,6.35184,6.35218,6.35026,6.35161,20000000.0
2005-11-09 16:42:00,6.35139,6.35337,6.35083,6.35272,18000000.0
2005-11-09 16:43:00,6.35446,6.3558,6.3543,6.35555,15000000.0
2005-11-09 16:44:00,6.35523,6.3559,6.35437,6.35569,20000000.0
2005-11-09 16:45:00,6.35478,6.35577,6.35368,6.35405,13000000.0
2005-11-09 16:46:00,6.35399,6.35516,6.35325,6.35426,15000000.0
2005-11-09 16:47:00,6.35411,6.35484,6.35303,6.35338,8000000.0
2005-11-09 16:48:00,6.35353,6.35462,6.35303,6.35377,11000000.0
2005-11-09 16:49:00,6.3549,6.3549,6.35295,6.35353,12000000.0
2005-11-09 16:50:00,6.35343,6.35487,6.35307,6.35487,15000000.0
2005-11-09 16:51:00,6.355,6.35628,6.35429,6.3557,18000000.0
2005-11-09 16:52:00,6.3548,6.3573,6.3543,6.3543,14000000.0
2005-11-09 16:53:00,6.3529,6.3554,6.3529,6.35529,8000000.0
2005-11-09 16:54:00,6.35591,6.35591,6.35366,6.354,11000000.0
2005-11-09 16:55:00,6.35348,6.3535,6.35185,6.35265,12000000.0
2005-11-09 16:56:00,6.35209,6.35252,6.35109,6.35199,10000000.0
2005-11-09 16:57:00,6.35261,6.35392,6.35243,6.35392,8000000.0
2005-11-09 16:58:00,6.35514,6.35563,6.35233,6.35531,9000000.0
2005-11-09 16:59:00,6.35525,6.35525,6.35254,6.3543,13000000.0
2005-11-09 17:00:00,6.3529,6.35471,6.35267,6.35381,11000000.0
2005-11-09 17:01:00,6.35252,6.35337,6.35103,6.35103,12000000.0
2005-11-09 17:02:00,6.35082,6.35098,6.34697,6.34697,10000000.0
2005-11-09 17:03:00,6.34786,6.34927,6.34616,6.34641,16000000.0
2005-11-09 17:04:00,6.34597,6.34688,6.34415,6.34688,13000000.0
2005-11-09 17:05:00,6.34622,6.34875,6.34622,6.34785,16000000.0
2005-11-09 17:06:00,6.34789,6.34789,6.34556,6.34664,12000000.0
2005-11-09 17:07:00,6.34694,6.34776,6.34666,6.34734,8000000.0
2005-11-09 17:08:00,6.34699,6.3493,6.34694,6.34829,21000000.0
2005-11-09 17:09:00,6.3493,6.34955,6.34782,6.34861,16000000.0
2005-11-09 17:10:00,6.34784,6.34855,6.34705,6.34749,11000000.0
2005-11-09 17:11:00,6.34713,6.34863,6.34694,6.34863,11000000.0
2005-11-09 17:12:00,6.34998,6.35348,6.34967,6.35092,9000000.0
2005-11-09 17:13:00,6.35022,6.35084,6.34959,6.34976,9000000.0
2005-11-09 17:14:00,6.35021,6.3512,6.34908,6.35054,17000000.0
2005-11-09 17:15:00,6.35076,6.35222,6.35056,6.35212,11000000.0
2005-11-09 17:16:00,6.35116,6.35179,6.34998,6.35072,15000000.0
2005-11-09 17:17:00,6.35059,6.35123,6.3492,6.35066,13000000.0
2005-11-09 17:18:00,6.34994,6.35178,6.34973,6.35034,15000000.0
2005-11-09 17:19:00,6.35046,6.35207,6.35046,6.35207,17000000.0
2005-11-09 17:20:00,6.35227,6.35323,6.35124,6.35183,12000000.0
2005-11-09 17:21:00,6.352,6.35208,6.35079,6.35117,7000000.0
2005-11-09 17:22:00,6.35204,6.35253,6.35126,6.35224,14000000.0
2005-11-09 17:23:00,6.35283,6.35359,6.35239,6.35311,13000000.0
2005-11-09 17:24:00,6.35234,6.35396,6.3522,6.35328,9000000.0
2005-11-09 17:25:00,6.35416,6.35871,6.35416,6.35809,11000000.0
2005-11-09 17:26:00,6.3574,6.35826,6.35699,6.35796,16000000.0
2005-11-09 17:27:00,6.35728,6.35802,6.35673,6.35724,9000000.0
2005-11-09 17:28:00,6.35741,6.35817,6.35665,6.35817,15000000.0
2005-11-09 17:29:00,6.35853,6.36018,6.3577,6.36018,11000000.0
2005-11-09 17:30:00,6.36031,6.36031,6.35734,6.35736,19000000.0
2005-11-09 17:31:00,6.35725,6.35812,6.35725,6.35763,11000000.0
2005-11-09 17:32:00,6.35785,6.35852,6.35724,6.35734,9000000.0
2005-11-09 17:33:00,6.358,6.35847,6.35674,6.35847,10000000.0
2005-11-09 17:34:00,6.35763,6.35812,6.35696,6.35727,14000000.0
2005-11-09 17:35:00,6.35681,6.35754,6.35605,6.35681,13000000.0
2005-11-09 17:36:00,6.35531,6.35619,6.3548,6.35528,11000000.0
2005-11-09 17:37:00,6.3548,6.35481,6.35171,6.35254,15000000.0
2005-11-09 17:38:00,6.3516,6.35322,6.3514,6.35269,17000000.0
2005-11-09 17:39:00,6.35331,6.35358,6.35254,6.35326,8000000.0
2005-11-09 17:40:00,6.35333,6.35339,6.35204,6.35265,12000000.0
2005-11-09 17:41:00,6.35355,6.35403,6.35127,6.35282,21000000.0
2005-11-09 17:42:00,6.3523,6.3536,6.3523,6.3536,13000000.0
2005-11-09 17:43:00,6.35192,6.35192,6.35073,6.35163,11000000.0
2005-11-09 17:44:00,6.35157,6.35207,6.35018,6.35199,19000000.0
2005-11-09 17:45:00,6.3522,6.3522,6.34981,6.35061,10000000.0
2005-11-09 17:46:00,6.35072,6.35153,6.35072,6.35133,13000000.0
2005-11-09 17:47:00,6.35163,6.35163,6.35054,6.35127,9000000.0
2005-11-09 17:48:00,6.35236,6.35452,6.35153,6.353,14000000.0
2005-11-09 17:49:00,6.35134,6.35134,6.34849,6.34976,14000000.0
2005-11-09 17:50:00,6.35013,6.35013,6.34811,6.34976,17000000.0
2005-11-09 17:51:00,6.34979,6.35043,6.34934,6.34955,13000000.0
2005-11-09 17:52:00,6.3494,6.35034,6.34889,6.35009,24000000.0
2005-11-09 17:53:00,6.35064,6.35137,6.35042,6.35071,16000000.0
2005-11-09 17:54:00,6.35201,6.35502,6.35055,6.35191,16000000.0
2005-11-09 17:55:00,6.35096,6.35198,6.35067,6.35119,13000000.0
2005-11-09 17:56:00,6.35144,6.35225,6.35054,6.35054,15000000.0
2005-11-09 17:57:00,6.35093,6.35136,6.34844,6.34844,10000000.0
2005-11-09 17:58:00,6.35001,6.35008,6.34881,6.34948,15000000.0
2005-11-09 17:59:00,6.35032,6.35228,6.35032,6.35228,13000000.0
2005-11-09 18:00:00,6.35186,6.3535,6.35186,6.35281,7000000.0
2005-11-09 18:01:00,6.35417,6.35487,6.3537,6.35413,18000000.0
2005-11-09 18:02:00,6.35279,6.3541,6.35265,6.35347,17000000.0
2005-11-09 18:03:00,6.35441,6.3561,6.35407,6.35558,16000000.0
2005-11-09 18:04:00,6.35551,6.35711,6.35515,6.35668,14000000.0
2005-11-09 18:05:00,6.35664,6.35691,6.35362,6.35362,13000000.0
2005-11-09 18:06:00,6.35373,6.35664,6.35332,6.35615,18000000.0
2005-11-09 18:07:00,6.35575,6.35789,6.35575,6.35775,12000000.0
2005-11-09 18:08:00,6.35864,6.35864,6.35609,6.35633,18000000.0
2005-11-09 18:09:00,6.35464,6.3559,6.3545,6.3545,12000000.0
2005-11-09 18:10:00,6.35461,6.35585,6.35369,6.35585,13000000.0
2005-11-09 18:11:00,6.35548,6.35549,6.35352,6.35422,10000000.0
2005-11-09 18:12:00,6.35317,6.35453,6.35265,6.35287,11000000.0
2005-11-09 18:13:00,6.35005,6.35239,6.35005,6.35168,14000000.0
2005-11-09 18:14:00,6.35269,6.35298,6.35121,6.35298,10000000.0
2005-11-09 18:15:00,6.35264,6.35381,6.35195,6.35381,10000000.0
2005-11-09 18:16:00,6.35307,6.35405,6.3526,6.35318,9000000.0
2005-11-09 18:17:00,6.35341,6.35465,6.353,6.35404,18000000.0
2005-11-09 18:18:00,6.35306,6.35448,6.35303,6.35371,14000000.0
2005-11-09 18:19:00,6.3529,6.35307,6.35203,6.35272,10000000.0
2005-11-09 18:20:00,6.35092,6.35283,6.35092,6.3524,15000000.0
2005-11-09 18:21:00,6.35305,6.35355,6.35159,6.35285,18000000.0
2005-11-09 18:22:00,6.35155,6.35512,6.35155,6.35408,14000000.0
2005-11-09 18:23:00,6.35453,6.35514,6.35406,6.35486,7000000.0
2005-11-09 18:24:00,6.35474,6.35491,6.35388,6.3544,9000000.0
2005-11-09 18:25:00,6.35245,6.35404,6.35024,6.35404,13000000.0
2005-11-09 18:26:00,6.35331,6.35509,6.35319,6.35507,16000000.0
2005-11-09 18:27:00,6.35557,6.35659,6.35482,6.35611,14000000.0
2005-11-09 18:28:00,6.35599,6.35636,6.35366,6.35432,13000000.0
2005-11-09 18:29:00,6.35264,6.3538,6.35119,6.35119,11000000.0
2005-11-09 18:30:00,6.35121,6.3526,6.3505,6.3526,16000000.0
2005-11-09 18:31:00,6.35236,6.35236,6.35121,6.3515,12000000.0
2005-11-09 18:32:00,6.35064,6.35134,6.34998,6.35051,11000000.0
2005-11-09 18:33:00,6.34931,6.34932,6.34688,6.34688,13000000.0
2005-11-09 18:34:00,6.34755,6.34849,6.34674,6.3477,13000000.0
2005-11-09 18:35:00,6.34694,6.348,6.3463,6.34783,18000000.0
2005-11-09 18:36:00,6.34737,6.34854,6.34599,6.34837,18000000.0
2005-11-09 18:37:00,6.34761,6.34918,6.347,6.34704,18000000.0
2005-11-09 18:38:00,6.34732,6.34828,6.34709,6.34828,11000000.0
2005-11-09 18:39:00,6.34811,6.34854,6.34737,6.34773,11000000.0
2005-11-09 18:40:00,6.34817,6.3486,6.34749,6.34839,14000000.0
2005-11-09 18:41:00,6.34685,6.34701,6.34517,6.34529,16000000.0
2005-11-09 18:42:00,6.34556,6.34573,6.34459,6.34493,14000000.0
2005-11-09 18:43:00,6.34363,6.34766,6.34363,6.34706,10000000.0
2005-11-09 18:44:00,6.34697,6.34701,6.34538,6.34632,13000000.0
2005-11-09 18:45:00,6.34678,6.34977,6.346,6.34729,13000000.0
2005-11-09 18:46:00,6.34633,6.34681,6.34523,6.34681,12000000.0
2005-11-09 18:47:00,6.34666,6.34666,6.34521,6.34526,14000000.0
2005-11-09 18:48:00,6.34505,6.3468,6.34455,6.34493,15000000.0
2005-11-09 18:49:00,6.34437,6.34585,6.34417,6.34542,12000000.0
2005-11-09 18:50:00,6.34555,6.34617,6.34526,6.34584,9000000.0
2005-11-09 18:51:00,6.34544,6.34664,6.34544,6.34555,17000000.0
2005-11-09 18:52:00,6.34399,6.34871,6.34399,6.34642,9000000.0
2005-11-09 18:53:00,6.34585,6.34646,6.34475,6.34635,14000000.0
2005-11-09 18:54:00,6.34583,6.34787,6.3453,6.3472,14000000.0
2005-11-09 18:55:00,6.34694,6.34766,6.34661,6.34691,10000000.0
2005-11-09 18:56:00,6.34551,6.34656,6.34469,6.34594,16000000.0
2005-11-09 18:57:00,6.34444,6.34824,6.34444,6.34824,17000000.0
2005-11-09 18:58:00,6.34811,6.34862,6.34748,6.34851,14000000.0
2005-11-09 18:59:00,6.34916,6.34916,6.34653,6.34653,14000000.0
2005-11-09 19:00:00,6.34573,6.34677,6.34491,6.34677,15000000.0
2005-11-09 19:01:00,6.3472,6.3472,6.34347,6.3454,15000000.0
2005-11-09 19:02:00,6.34579,6.3462,6.34396,6.34422,14000000.0
2005-11-09 19:03:00,6.34407,6.34547,6.34341,6.34547,14000000.0
2005-11-09 19:04:00,6.34552,6.34552,6.34457,6.34511,12000000.0
2005-11-09 19:05:00,6.34581,6.34659,6.34411,6.34527,15000000.0
2005-11-09 19:06:00,6.34575,6.34585,6.34461,6.34464,16000000.0
2005-11-09 19:07:00,6.34428,6.34458,6.34297,6.34352,20000000.0
2005-11-09 19:08:00,6.34366,6.34431,6.34346,6.34373,8000000.0
2005-11-09 19:09:00,6.345,6.345,6.34361,6.34374,17000000.0
2005-11-09 19:10:00,6.3443,6.3443,6.3425,6.34388,9000000.0
2005-11-09 19:11:00,6.34442,6.34495,6.34342,6.3444,16000000.0
2005-11-09 19:12:00,6.34463,6.34514,6.34355,6.34423,13000000.0
2005-11-09 19:13:00,6.34457,6.34591,6.34405,6.34563,10000000.0
2005-11-09 19:14:00,6.34589,6.34685,6.34511,6.3462,20000000.0
2005-11-09 19:15:00,6.34697,6.3479,6.34642,6.34771,12000000.0
2005-11-09 19:16:00,6.3478,6.3478,6.34692,6.34738,8000000.0
2005-11-09 19:17:00,6.34732,6.3488,6.34679,6.3487,18000000.0
2005-11-09 19:18:00,6.34885,6.35024,6.34856,6.35024,11000000.0
2005-11-09 19:19:00,6.34949,6.35017,6.34907,6.34979,12000000.0
2005-11-09 19:20:00,6.34936,6.34948,6.34757,6.34834,14000000.0
2005-11-09 19:21:00,6.34902,6.35045,6.3487,6.34872,13000000.0
2005-11-09 19:22:00,6.34973,6.3502,6.34731,6.3502,12000000.0
2005-11-09 19:23:00,6.34998,6.35013,6.34836,6.34881,14000000.0
2005-11-09 19:24:00,6.34779,6.34806,6.34652,6.34714,19000000.0
2005-11-09 19:25:00,6.34834,6.3488,6.34655,6.34776,8000000.0
2005-11-09 19:26:00,6.34874,6.34874,6.34779,6.34789,7000000.0
2005-11-09 19:27:00,6.34646,6.34818,6.34646,6.34818,20000000.0
2005-11-09 19:28:00,6.34777,6.34975,6.34777,6.3488,17000000.0
2005-11-09 19:29:00,6.34789,6.35014,6.34789,6.34888,10000000.0
2005-11-09 19:30:00,6.34829,6.34975,6.34829,6.34917,15000000.0
2005-11-09 19:31:00,6.3485,6.34866,6.34788,6.34853,11000000.0
2005-11-09 19:32:00,6.34827,6.34856,6.34749,6.34749,9000000.0
2005-11-09 19:33:00,6.34727,6.34855,6.34727,6.34754,14000000.0
2005-11-09 19:34:00,6.34694,6.34861,6.34694,6.34826,17000000.0
2005-11-09 19:35:00,6.34907,6.35077,6.34907,6.35077,8000000.0
2005-11-09 19:36:00,6.35042,6.35082,6.34948,6.35004,15000000.0
2005-11-09 19:37:00,6.35015,6.35121,6.35015,6.35076,8000000.0
2005-11-09 19:38:00,6.35159,6.35234,6.35089,6.3518,15000000.0
2005-11-09 19:39:00,6.352,6.35349,6.35174,6.35249,17000000.0
2005-11-09 19:40:00,6.35169,6.35169,6.35048,6.35056,16000000.0
2005-11-09 19:41:00,6.35058,6.35111,6.35005,6.35083,11000000.0
2005-11-09 19:42:00,6.3504,6.3504,6.34895,6.34968,15000000.0
2005-11-09 19:43:00,6.34992,6.35088,6.34957,6.35088,14000000.0
2005-11-09 19:44:00,6.35101,6.35101,6.34953,6.34953,14000000.0
2005-11-09 19:45:00,6.35046,6.35154,6.35001,6.35146,15000000.0
2005-11-09 19:46:00,6.35159,6.35159,6.35028,6.35074,15000000.0
2005-11-09 19:47:00,6.35076,6.35208,6.35028,6.35119,16000000.0
2005-11-09 19:48:00,6.35118,6.35143,6.35028,6.35064,16000000.0
2005-11-09 19:49:00,6.35005,6.35111,6.34972,6.35111,8000000.0
2005-11-09 19:50:00,6.3511,6.35143,6.3503,6.3503,9000000.0
2005-11-09 19:51:00,6.35051,6.35163,6.35051,6.35135,19000000.0
2005-11-09 19:52:00,6.35114,6.35208,6.35075,6.35083,11000000.0
2005-11-09 19:53:00,6.35082,6.35164,6.35078,6.35158,14000000.0
2005-11-09 19:54:00,6.35106,6.35138,6.34759,6.35019,18000000.0
2005-11-09 19:55:00,6.35033,6.35073,6.34961,6.34968,13000000.0
2005-11-09 19:56:00,6.34945,6.3502,6.34923,6.34923,10000000.0
2005-11-09 19:57:00,6.34899,6.35057,6.34899,6.35044,16000000.0
2005-11-09 19:58:00,6.35046,6.35155,6.34961,6.35064,15000000.0
2005-11-09 19:59:00,6.35171,6.35336,6.35171,6.35235,14000000.0
2005-11-09 20:00:00,6.35336,6.35336,6.35227,6.35274,11000000.0
2005-11-09 20:01:00,6.35358,6.35364,6.35212,6.35305,24000000.0
2005-11-09 20:02:00,6.35358,6.35384,6.35235,6.35336,11000000.0
2005-11-09 20:03:00,6.35352,6.35358,6.35211,6.35233,11000000.0
2005-11-09 20:04:00,6.35269,6.35298,6.35185,6.35234,10000000.0
2005-11-09 20:05:00,6.35243,6.35246,6.35139,6.35246,17000000.0
2005-11-09 20:06:00,6.35269,6.35271,6.35162,6.35197,10000000.0
2005-11-09 20:07:00,6.35191,6.35236,6.35106,6.35112,14000000.0
2005-11-09 20:08:00,6.35027,6.35119,6.35023,6.35033,13000000.0
2005-11-09 20:09:00,6.35009,6.35062,6.34961,6.35048,11000000.0
2005-11-09 20:10:00,6.3506,6.35153,6.35041,6.35152,11000000.0
2005-11-09 20:11:00,6.35147,6.35195,6.35057,6.35104,9000000.0
2005-11-09 20:12:00,6.34988,6.35051,6.34793,6.34862,16000000.0
2005-11-09 20:13:00,6.34762,6.34762,6.34551,6.34618,11000000.0
2005-11-09 20:14:00,6.3448,6.34533,6.34375,6.34375,19000000.0
2005-11-09 20:15:00,6.34331,6.34583,6.34311,6.34505,13000000.0
2005-11-09 20:16:00,6.34465,6.34522,6.34324,6.34457,15000000.0
2005-11-09 20:17:00,6.34525,6.34644,6.34523,6.34559,8000000.0
2005-11-09 20:18:00,6.34525,6.34525,6.34269,6.34287,14000000.0
2005-11-09 20:19:00,6.34317,6.34513,6.34285,6.34513,14000000.0
2005-11-09 20:20:00,6.34527,6.34527,6.33981,6.34062,12000000.0
2005-11-09 20:21:00,6.33941,6.34004,6.33845,6.33845,9000000.0
2005-11-09 20:22:00,6.33782,6.33782,6.33513,6.33628,17000000.0
2005-11-09 20:23:00,6.33567,6.33642,6.33515,6.33633,11000000.0
2005-11-09 20:24:00,6.33672,6.33788,6.33641,6.33753,16000000.0
2005-11-09 20:25:00,6.33917,6.34037,6.33861,6.34037,11000000.0
2005-11-09 20:26:00,6.33988,6.34086,6.33924,6.34029,8000000.0
2005-11-09 20:27:00,6.34058,6.34105,6.34006,6.34068,13000000.0
2005-11-09 20:28:00,6.34044,6.34124,6.33954,6.33988,15000000.0
2005-11-09 20:29:00,6.34047,6.34127,6.33996,6.34033,16000000.0
2005-11-09 20:30:00,6.3399,6.34021,6.33909,6.33976,8000000.0
2005-11-09 20:31:00,6.3387,6.33918,6.33573,6.33714,18000000.0
2005-11-09 20:32:00,6.33612,6.33612,6.3336,6.3336,7000000.0
2005-11-09 20:33:00,6.33231,6.33342,6.33101,6.33341,13000000.0
2005-11-09 20:34:00,6.33419,6.33549,6.33279,6.33549,13000000.0
2005-11-09 20:35:00,6.3366,6.33667,6.33546,6.33667,9000000.0
2005-11-09 20:36:00,6.33767,6.33812,6.33606,6.33667,17000000.0
2005-11-09 20:37:00,6.33643,6.33757,6.33548,6.33597,14000000.0
2005-11-09 20:38:00,6.33611,6.33689,6.33554,6.33554,16000000.0
2005-11-09 20:39:00,6.33554,6.33635,6.33449,6.33461,14000000.0
2005-11-09 20:40:00,6.33455,6.33601,6.33455,6.33499,17000000.0
2005-11-09 20:41:00,6.33424,6.33519,6.33314,6.33449,16000000.0
2005-11-09 20:42:00,6.33457,6.33501,6.33363,6.33399,22000000.0
2005-11-09 20:43:00,6.3339,6.33676,6.3339,6.33674,18000000.0
2005-11-09 20:44:00,6.33682,6.33756,6.33616,6.33703,16000000.0
2005-11-09 20:45:00,6.33642,6.33686,6.33554,6.33677,8000000.0
2005-11-09 20:46:00,6.3372,6.33758,6.33559,6.33605,19000000.0
2005-11-09 20:47:00,6.33646,6.33766,6.33619,6.33619,12000000.0
2005-11-09 20:48:00,6.33617,6.33641,6.3354,6.33621,9000000.0
2005-11-09 20:49:00,6.33692,6.33766,6.33622,6.33676,19000000.0
2005-11-09 20:50:00,6.33575,6.33753,6.33575,6.33635,15000000.0
2005-11-09 20:51:00,6.33734,6.33851,6.33711,6.33808,9000000.0
2005-11-09 20:52:00,6.33761,6.33761,6.33609,6.33612,11000000.0
2005-11-09 20:53:00,6.33637,6.33829,6.33637,6.33781,15000000.0
2005-11-09 20:54:00,6.33914,6.33962,6.33776,6.33776,12000000.0
2005-11-09 20:55:00,6.33835,6.3392,6.33778,6.33805,18000000.0
2005-11-09 20:56:00,6.33692,6.33767,6.33521,6.33655,12000000.0
2005-11-09 20:57:00,6.33857,6.33857,6.33579,6.33639,13000000.0
2005-11-09 20:58:00,6.3362,6.33651,6.33546,6.33595,11000000.0
2005-11-09 20:59:00,6.33564,6.3358,6.33492,6.33509,11000000.0
2005-11-09 21:00:00,6.33449,6.33475,6.33254,6.33315,17000000.0
2005-11-09 21:01:00,6.3342,6.33425,6.33345,6.33425,10000000.0
2005-11-09 21:02:00,6.33392,6.33448,6.33358,6.33413,8000000.0
2005-11-09 21:03:00,6.33469,6.33575,6.33386,6.3355,19000000.0
2005-11-09 21:04:00,6.33525,6.33606,6.33413,6.33578,18000000.0
2005-11-09 21:05:00,6.33602,6.33645,6.33465,6.33534,14000000.0
2005-11-09 21:06:00,6.33572,6.33591,6.33499,6.3358,12000000.0
2005-11-09 21:07:00,6.3351,6.3357,6.33474,6.3349,10000000.0
2005-11-09 21:08:00,6.33487,6.33534,6.3342,6.33507,14000000.0
2005-11-09 21:09:00,6.33475,6.33495,6.33325,6.33384,16000000.0
2005-11-09 21:10:00,6.33358,6.33391,6.3326,6.3335,15000000.0
2005-11-09 21:11:00,6.33248,6.33273,6.33155,6.33231,13000000.0
2005-11-09 21:12:00,6.33155,6.33182,6.33082,6.33095,10000000.0
2005-11-09 21:13:00,6.33137,6.33261,6.3306,6.33083,14000000.0
2005-11-09 21:14:00,6.3296,6.3318,6.3296,6.3318,10000000.0
2005-11-09 21:15:00,6.33127,6.33234,6.33062,6.33157,15000000.0
2005-11-09 21:16:00,6.33185,6.33209,6.33031,6.33108,11000000.0
2005-11-09 21:17:00,6.3306,6.33148,6.32963,6.33084,13000000.0
2005-11-09 21:18:00,6.33122,6.33179,6.33008,6.33175,17000000.0
2005-11-09 21:19:00,6.33185,6.33312,6.33184,6.33255,12000000.0
2005-11-09 21:20:00,6.33242,6.33401,6.33207,6.33342,14000000.0
2005-11-09 21:21:00,6.3336,6.3336,6.33254,6.33289,11000000.0
2005-11-09 21:22:00,6.33356,6.33426,6.33314,6.33314,9000000.0
2005-11-09 21:23:00,6.3331,6.33394,6.33305,6.33327,7000000.0
2005-11-09 21:24:00,6.33416,6.33454,6.33259,6.33259,11000000.0
2005-11-09 21:25:00,6.33341,6.33366,6.33281,6.33312,7000000.0
2005-11-09 21:26:00,6.33319,6.33432,6.33251,6.33256,13000000.0
2005-11-09 21:27:00,6.33196,6.33357,6.33143,6.3318,11000000.0
2005-11-09 21:28:00,6.33128,6.33211,6.33063,6.33063,15000000.0
2005-11-09 21:29:00,6.33139,6.33175,6.33101,6.33101,12000000.0
2005-11-09 21:30:00,6.33226,6.33242,6.33045,6.33188,10000000.0
2005-11-09 21:31:00,6.33139,6.33193,6.3311,6.3311,10000000.0
2005-11-09 21:32:00,6.33094,6.33207,6.33093,6.33127,12000000.0
2005-11-09 21:33:00,6.33118,6.3312,6.33065,6.3309,19000000.0
2005-11-09 21:34:00,6.33086,6.33392,6.33086,6.33365,8000000.0
2005-11-09 21:35:00,6.33302,6.33383,6.33209,6.33255,20000000.0
2005-11-09 21:36:00,6.33233,6.33306,6.33195,6.33227,19000000.0
2005-11-09 21:37:00,6.33194,6.33208,6.33152,6.33153,19000000.0
2005-11-09 21:38:00,6.33202,6.33254,6.33135,6.33135,13000000.0
2005-11-09 21:39:00,6.33185,6.33239,6.33103,6.33172,17000000.0
2005-11-09 21:40:00,6.33217,6.33217,6.33123,6.33188,7000000.0
2005-11-09 21:41:00,6.33189,6.33261,6.33169,6.33172,11000000.0
2005-11-09 21:42:00,6.33135,6.33225,6.33073,6.33153,18000000.0
2005-11-09 21:43:00,6.33169,6.33241,6.33131,6.3319,13000000.0
2005-11-09 21:44:00,6.33171,6.33282,6.33085,6.33249,16000000.0
2005-11-09 21:45:00,6.332,6.33256,6.33104,6.33256,11000000.0
2005-11-09 21:46:00,6.33245,6.33245,6.33131,6.33168,13000000.0
2005-11-09 21:47:00,6.33202,6.33284,6.331,6.33255,13000000.0
2005-11-09 21:48:00,6.33268,6.3334,6.33108,6.33108,17000000.0
2005-11-09 21:49:00,6.33132,6.33182,6.33064,6.33065,8000000.0
2005-11-09 21:50:00,6.33101,6.33168,6.33024,6.33024,11000000.0
2005-11-09 21:51:00,6.3305,6.33105,6.32962,6.32978,13000000.0
2005-11-09 21:52:00,6.32961,6.33043,6.32912,6.33008,13000000.0
2005-11-09 21:53:00,6.32988,6.3312,6.32978,6.32978,14000000.0
2005-11-09 21:54:00,6.32967,6.33047,6.32947,6.33045,11000000.0
2005-11-09 21:55:00,6.33028,6.33038,6.32993,6.33038,17000000.0
2005-11-09 21:56:00,6.33051,6.33051,6.33012,6.33037,12000000.0
2005-11-09 21:57:00,6.33029,6.33069,6.33013,6.33019,16000000.0
2005-11-09 21:58:00,6.33028,6.331,6.33028,6.33038,9000000.0
2005-11-09 21:59:00,6.33074,6.33256,6.33074,6.33178,18000000.0
2005-11-09 22:00:00,6.3317,6.33307,6.3317,6.33243,13000000.0
2005-11-09 22:01:00,6.33188,6.33274,6.33094,6.33274,11000000.0
2005-11-09 22:02:00,6.33204,6.33291,6.33165,6.33165,17000000.0
2005-11-09 22:03:00,6.33159,6.33223,6.33114,6.33182,23000000.0
2005-11-09 22:04:00,6.3321,6.33336,6.33171,6.33305,15000000.0
2005-11-09 22:05:00,6.33361,6.33453,6.33286,6.33453,14000000.0
2005-11-09 22:06:00,6.33387,6.335,6.33368,6.33368,15000000.0
2005-11-09 22:07:00,6.33464,6.33518,6.33365,6.33518,9000000.0
2005-11-09 22:08:00,6.33524,6.33576,6.3343,6.33561,18000000.0
2005-11-09 22:09:00,6.33698,6.33698,6.33536,6.33612,11000000.0
2005-11-09 22:10:00,6.33519,6.33596,6.33453,6.33581,7000000.0
2005-11-09 22:11:00,6.33369,6.33446,6.33294,6.33408,8000000.0
2005-11-09 22:12:00,6.33346,6.33478,6.33346,6.33412,16000000.0
2005-11-09 22:13:00,6.33435,6.33522,6.33332,6.33522,24000000.0
2005-11-09 22:14:00,6.33446,6.33446,6.33308,6.3334,9000000.0
2005-11-09 22:15:00,6.33416,6.33433,6.33318,6.33328,10000000.0
2005-11-09 22:16:00,6.33387,6.33437,6.33315,6.33334,13000000.0
2005-11-09 22:17:00,6.33329,6.33395,6.33329,6.33384,20000000.0
2005-11-09 22:18:00,6.3349,6.3349,6.33438,6.33476,11000000.0
2005-11-09 22:19:00,6.33511,6.33606,6.33505,6.33536,15000000.0
2005-11-09 22:20:00,6.3351,6.3351,6.33356,6.33379,16000000.0
2005-11-09 22:21:00,6.33397,6.33416,6.33349,6.33406,12000000.0
2005-11-09 22:22:00,6.33396,6.33424,6.33395,6.33409,14000000.0
2005-11-09 22:23:00,6.33438,6.33453,6.33365,6.33365,11000000.0
2005-11-09 22:24:00,6.33529,6.33684,6.33445,6.33548,16000000.0
2005-11-09 22:25:00,6.33552,6.33698,6.33502,6.33578,14000000.0
2005-11-09 22:26:00,6.33535,6.33579,6.33499,6.33579,10000000.0
2005-11-09 22:27:00,6.33525,6.3354,6.33366,6.33398,14000000.0
2005-11-09 22:28:00,6.33409,6.33409,6.33209,6.33318,12000000.0
2005-11-09 22:29:00,6.33215,6.33246,6.33092,6.33212,13000000.0
2005-11-09 22:30:00,6.33193,6.33262,6.33138,6.33148,8000000.0
2005-11-09 22:31:00,6.33124,6.33343,6.33123,6.33171,11000000.0
2005-11-09 22:32:00,6.33171,6.33171,6.33114,6.33123,20000000.0
2005-11-09 22:33:00,6.33112,6.33276,6.33097,6.33125,11000000.0
2005-11-09 22:34:00,6.33125,6.33197,6.33069,6.33197,10000000.0
2005-11-09 22:35:00,6.33268,6.33273,6.33085,6.33105,13000000.0
2005-11-09 22:36:00,6.33195,6.33197,6.33056,6.33143,9000000.0
2005-11-09 22:37:00,6.33152,6.33276,6.33122,6.33156,13000000.0
2005-11-09 22:38:00,6.33182,6.33211,6.33073,6.33142,9000000.0
2005-11-09 22:39:00,6.33107,6.33127,6.32935,6.33031,12000000.0
2005-11-09 22:40:00,6.33077,6.3316,6.3305,6.33107,9000000.0
2005-11-09 22:41:00,6.3309,6.33105,6.33023,6.33105,14000000.0
2005-11-09 22:42:00,6.33105,6.33129,6.33104,6.33118,13000000.0
2005-11-09 22:43:00,6.33131,6.33167,6.33057,6.33063,12000000.0
2005-11-09 22:44:00,6.3308,6.33175,6.3308,6.33175,15000000.0
2005-11-09 22:45:00,6.33184,6.33301,6.33182,6.33269,13000000.0
2005-11-09 22:46:00,6.33303,6.33303,6.3309,6.33154,14000000.0
2005-11-09 22:47:00,6.33139,6.33168,6.33047,6.33103,15000000.0
2005-11-09 22:48:00,6.33152,6.3321,6.33109,6.33203,13000000.0
2005-11-09 22:49:00,6.33144,6.33175,6.33014,6.33014,13000000.0
2005-11-09 22:50:00,6.32997,6.33089,6.32994,6.32994,15000000.0
2005-11-09 22:51:00,6.33015,6.33161,6.33008,6.33068,14000000.0
2005-11-09 22:52:00,6.33049,6.33086,6.33,6.33051,9000000.0
2005-11-09 22:53:00,6.33085,6.33085,6.32975,6.3305,15000000.0
2005-11-09 22:54:00,6.33054,6.33178,6.33054,6.33112,17000000.0
2005-11-09 22:55:00,6.33085,6.33228,6.33061,6.33061,16000000.0
2005-11-09 22:56:00,6.33103,6.3317,6.33075,6.33078,13000000.0
2005-11-09 22:57:00,6.33215,6.33353,6.33186,6.33353,8000000.0
2005-11-09 22:58:00,6.33291,6.33324,6.33217,6.33277,8000000.0
2005-11-09 22:59:00,6.33312,6.33363,6.33227,6.33301,19000000.0
2005-11-09 23:00:00,6.3329,6.33431,6.3329,6.33431,10000000.0
2005-11-09 23:01:00,6.33373,6.33413,6.33319,6.33321,7000000.0
2005-11-09 23:02:00,6.3331,6.33372,6.33293,6.33293,15000000.0
2005-11-09 23:03:00,6.3327,6.33352,6.33235,6.33314,17000000.0
2005-11-09 23:04:00,6.33302,6.33302,6.33196,6.33268,19000000.0
2005-11-09 23:05:00,6.33261,6.33313,6.33212,6.33239,9000000.0
2005-11-09 23:06:00,6.33253,6.33361,6.33217,6.33276,12000000.0
2005-11-09 23:07:00,6.33343,6.33368,6.33232,6.33236,14000000.0
2005-11-09 23:08:00,6.33237,6.33354,6.33237,6.33246,16000000.0
2005-11-09 23:09:00,6.33234,6.33327,6.33223,6.33245,9000000.0
2005-11-09 23:10:00,6.33237,6.33325,6.33183,6.33265,12000000.0
2005-11-09 23:11:00,6.33174,6.33252,6.33135,6.33194,14000000.0
2005-11-09 23:12:00,6.33255,6.33354,6.33255,6.33323,7000000.0
2005-11-09 23:13:00,6.33353,6.33464,6.33323,6.33354,14000000.0
2005-11-09 23:14:00,6.33381,6.33426,6.33311,6.33317,19000000.0
2005-11-09 23:15:00,6.33342,6.3356,6.33342,6.33455,13000000.0
2005-11-09 23:16:00,6.3343,6.33493,6.33388,6.33476,15000000.0
2005-11-09 23:17:00,6.33451,6.33492,6.33388,6.33478,11000000.0
2005-11-09 23:18:00,6.33512,6.3355,6.33417,6.33448,12000000.0
2005-11-09 23:19:00,6.33442,6.33654,6.33442,6.33599,14000000.0
2005-11-09 23:20:00,6.33567,6.33731,6.33567,6.33712,19000000.0
2005-11-09 23:21:00,6.3374,6.33751,6.33561,6.33575,7000000.0
2005-11-09 23:22:00,6.33616,6.33767,6.33587,6.33767,15000000.0
2005-11-09 23:23:00,6.33674,6.33734,6.33626,6.3373,11000000.0
2005-11-09 23:24:00,6.33736,6.33777,6.33664,6.33714,14000000.0
2005-11-09 23:25:00,6.33759,6.33759,6.33654,6.33659,11000000.0
2005-11-09 23:26:00,6.33646,6.33739,6.33566,6.33604,14000000.0
2005-11-09 23:27:00,6.33556,6.3364,6.33517,6.33517,11000000.0
2005-11-09 23:28:00,6.33584,6.33721,6.33584,6.33714,12000000.0
2005-11-09 23:29:00,6.33749,6.33749,6.3359,6.33663,16000000.0
2005-11-09 23:30:00,6.33667,6.3371,6.33548,6.3371,20000000.0
2005-11-09 23:31:00,6.33623,6.33629,6.33527,6.33573,11000000.0
2005-11-09 23:32:00,6.33541,6.33555,6.33438,6.33438,16000000.0
2005-11-09 23:33:00,6.33445,6.33529,6.33442,6.33508,12000000.0
2005-11-09 23:34:00,6.33538,6.33688,6.33485,6.33688,13000000.0
2005-11-09 23:35:00,6.33743,6.33743,6.33553,6.33646,9000000.0
2005-11-09 23:36:00,6.3362,6.33644,6.33544,6.33644,9000000.0
2005-11-09 23:37:00,6.3358,6.3359,6.33474,6.33548,14000000.0
2005-11-09 23:38:00,6.33531,6.33644,6.33531,6.33543,13000000.0
2005-11-09 23:39:00,6.33608,6.33608,6.33512,6.33582,17000000.0
2005-11-09 23:40:00,6.33617,6.33633,6.33486,6.33546,12000000.0
2005-11-09 23:41:00,6.33561,6.33645,6.33519,6.33543,17000000.0
2005-11-09 23:42:00,6.33509,6.33624,6.33506,6.33585,22000000.0
2005-11-09 23:43:00,6.33622,6.33676,6.33536,6.33667,15000000.0
2005-11-09 23:44:00,6.3364,6.3364,6.33542,6.33546,14000000.0
2005-11-09 23:45:00,6.33538,6.33629,6.33515,6.33515,20000000.0
2005-11-09 23:46:00,6.33561,6.33561,6.33459,6.33468,14000000.0
2005-11-09 23:47:00,6.33487,6.33536,6.33443,6.33477,10000000.0
2005-11-09 23:48:00,6.33357,6.33547,6.33357,6.33417,18000000.0
2005-11-09 23:49:00,6.33454,6.33579,6.33454,6.33575,14000000.0
2005-11-09 23:50:00,6.33573,6.33578,6.33485,6.33485,13000000.0
2005-11-09 23:51:00,6.33441,6.33644,6.33441,6.33554,8000000.0
2005-11-09 23:52:00,6.3368,6.3368,6.33509,6.33551,16000000.0
2005-11-09 23:53:00,6.33566,6.33634,6.33487,6.3362,18000000.0
2005-11-09 23:54:00,6.33606,6.33693,6.33569,6.33644,12000000.0
2005-11-09 23:55:00,6.3359,6.33651,6.3352,6.33573,19000000.0
2005-11-09 23:56:00,6.3358,6.3358,6.33454,6.33546,14000000.0
2005-11-09 23:57:00,6.33577,6.33605,6.33499,6.33509,16000000.0
2005-11-09 23:58:00,6.33475,6.33625,6.33448,6.33525,13000000.0
2005-11-09 23:59:00,6.33519,6.33592,6.33456,6.33549,14000000.0
2005-11-10 00:00:00,6.33603,6.33806,6.33603,6.33643,17000000.0
2005-11-10 00:01:00,6.3376,6.3376,6.33603,6.33626,12000000.0
2005-11-10 00:02:00,6.33652,6.33694,6.33574,6.33654,15000000.0
2005-11-10 00:03:00,6.33617,6.33742,6.33576,6.33576,14000000.0
2005-11-10 00:04:00,6.3354,6.33664,6.33512,6.33521,12000000.0
2005-11-10 00:05:00,6.33531,6.33611,6.33531,6.33593,12000000.0
2005-11-10 00:06:00,6.33583,6.33642,6.33545,6.3358,12000000.0
2005-11-10 00:07:00,6.33606,6.33669,6.33587,6.33663,11000000.0
2005-11-10 00:08:00,6.33597,6.33679,6.33581,6.33581,15000000.0
2005-11-10 00:09:00,6.3356,6.33686,6.3356,6.33686,12000000.0
2005-11-10 00:10:00,6.33664,6.33701,6.33663,6.33701,19000000.0
2005-11-10 00:11:00,6.33659,6.33706,6.33582,6.33706,8000000.0
2005-11-10 00:12:00,6.3366,6.3366,6.33454,6.33549,9000000.0
2005-11-10 00:13:00,6.33578,6.33635,6.3351,6.33524,13000000.0
2005-11-10 00:14:00,6.3351,6.33593,6.33452,6.33514,14000000.0
2005-11-10 00:15:00,6.33492,6.3359,6.33422,6.33519,12000000.0
2005-11-10 00:16:00,6.336,6.33771,6.33559,6.33771,12000000.0
2005-11-10 00:17:00,6.33688,6.33721,6.33582,6.33582,10000000.0
2005-11-10 00:18:00,6.33566,6.3371,6.33566,6.33705,19000000.0
2005-11-10 00:19:00,6.33629,6.33675,6.3349,6.3349,12000000.0
2005-11-10 00:20:00,6.3347,6.3348,6.33426,6.33478,11000000.0
2005-11-10 00:21:00,6.33549,6.33642,6.33505,6.33629,14000000.0
2005-11-10 00:22:00,6.33608,6.3363,6.335,6.3359,13000000.0
2005-11-10 00:23:00,6.33567,6.33677,6.33554,6.33582,13000000.0
2005-11-10 00:24:00,6.33657,6.33657,6.33462,6.33499,9000000.0
2005-11-10 00:25:00,6.33535,6.33602,6.33414,6.33592,13000000.0
2005-11-10 00:26:00,6.33617,6.33681,6.3356,6.3366,14000000.0
2005-11-10 00:27:00,6.33637,6.33643,6.33483,6.33483,15000000.0
2005-11-10 00:28:00,6.3349,6.33568,6.33483,6.33498,7000000.0
2005-11-10 00:29:00,6.33526,6.33563,6.33446,6.33457,17000000.0
2005-11-10 00:30:00,6.33426,6.33574,6.33412,6.33503,9000000.0
2005-11-10 00:31:00,6.3351,6.33527,6.3336,6.3336,13000000.0
2005-11-10 00:32:00,6.33392,6.33488,6.33392,6.33459,8000000.0
2005-11-10 00:33:00,6.33502,6.33538,6.33417,6.33538,19000000.0
2005-11-10 00:34:00,6.33395,6.33476,6.33395,6.33459,15000000.0
2005-11-10 00:35:00,6.33416,6.33469,6.3336,6.3336,12000000.0
2005-11-10 00:36:00,6.33435,6.33509,6.33435,6.33476,15000000.0
2005-11-10 00:37:00,6.33384,6.33488,6.33382,6.33459,15000000.0
2005-11-10 00:38:00,6.33434,6.33481,6.33327,6.33452,18000000.0
2005-11-10 00:39:00,6.33425,6.33516,6.33372,6.33482,20000000.0
2005-11-10 00:40:00,6.33499,6.33536,6.33443,6.33496,10000000.0
2005-11-10 00:41:00,6.33507,6.33572,6.33476,6.3348,9000000.0
2005-11-10 00:42:00,6.3348,6.33533,6.33467,6.33496,16000000.0
2005-11-10 00:43:00,6.33478,6.33496,6.33416,6.3346,16000000.0
2005-11-10 00:44:00,6.33482,6.33542,6.33465,6.33523,10000000.0
2005-11-10 00:45:00,6.33526,6.33526,6.33361,6.33408,16000000.0
2005-11-10 00:46:00,6.33452,6.33472,6.3332,6.33364,12000000.0
2005-11-10 00:47:00,6.3333,6.33416,6.3333,6.33391,8000000.0
2005-11-10 00:48:00,6.33376,6.33471,6.33341,6.3335,16000000.0
2005-11-10 00:49:00,6.33333,6.33443,6.3333,6.3342,11000000.0
2005-11-10 00:50:00,6.33419,6.33419,6.33357,6.33394,9000000.0
2005-11-10 00:51:00,6.33418,6.33454,6.33371,6.33386,9000000.0
2005-11-10 00:52:00,6.33405,6.33405,6.33309,6.33337,18000000.0
2005-11-10 00:53:00,6.33373,6.33398,6.33369,6.33373,12000000.0
2005-11-10 00:54:00,6.33388,6.33399,6.33376,6.33376,12000000.0
2005-11-10 00:55:00,6.33412,6.33485,6.33412,6.33471,11000000.0
2005-11-10 00:56:00,6.33333,6.33423,6.33301,6.33423,14000000.0
2005-11-10 00:57:00,6.33348,6.33393,6.33255,6.33282,15000000.0
2005-11-10 00:58:00,6.33326,6.33347,6.33277,6.33308,9000000.0
2005-11-10 00:59:00,6.33333,6.33462,6.33308,6.334,17000000.0
2005-11-10 01:00:00,6.335,6.33524,6.33438,6.33477,12000000.0
2005-11-10 01:01:00,6.33502,6.3354,6.33486,6.33518,15000000.0
2005-11-10 01:02:00,6.33511,6.3352,6.33497,6.33515,10000000.0
2005-11-10 01:03:00,6.33553,6.33624,6.33485,6.33504,13000000.0
2005-11-10 01:04:00,6.33592,6.3361,6.33483,6.33483,13000000.0
2005-11-10 01:05:00,6.33515,6.33638,6.33515,6.33614,13000000.0
2005-11-10 01:06:00,6.33627,6.33627,6.33455,6.33558,12000000.0
2005-11-10 01:07:00,6.33525,6.33646,6.33482,6.33482,13000000.0
2005-11-10 01:08:00,6.33453,6.33596,6.33453,6.33574,15000000.0
2005-11-10 01:09:00,6.33621,6.33621,6.33448,6.33509,17000000.0
2005-11-10 01:10:00,6.33401,6.33507,6.33401,6.33471,10000000.0
2005-11-10 01:11:00,6.33497,6.33552,6.33452,6.33552,11000000.0
2005-11-10 01:12:00,6.3348,6.33517,6.334,6.334,10000000.0
2005-11-10 01:13:00,6.334,6.33496,6.334,6.33454,11000000.0
2005-11-10 01:14:00,6.33431,6.33521,6.33413,6.33521,13000000.0
2005-11-10 01:15:00,6.33478,6.33539,6.33402,6.33402,9000000.0
2005-11-10 01:16:00,6.33368,6.33466,6.33347,6.33443,12000000.0
2005-11-10 01:17:00,6.33377,6.33382,6.33201,6.33222,11000000.0
2005-11-10 01:18:00,6.33165,6.33388,6.33165,6.33271,12000000.0
2005-11-10 01:19:00,6.33283,6.33333,6.33196,6.3324,19000000.0
2005-11-10 01:20:00,6.3325,6.33363,6.3325,6.33323,11000000.0
2005-11-10 01:21:00,6.33308,6.33418,6.33195,6.33353,12000000.0
2005-11-10 01:22:00,6.33306,6.33306,6.33149,6.33206,9000000.0
2005-11-10 01:23:00,6.33252,6.33288,6.33148,6.33288,13000000.0
2005-11-10 01:24:00,6.33206,6.33206,6.33063,6.33143,14000000.0
2005-11-10 01:25:00,6.33088,6.33127,6.33015,6.33087,11000000.0
2005-11-10 01:26:00,6.3313,6.33139,6.32907,6.32998,10000000.0
2005-11-10 01:27:00,6.32984,6.33033,6.32887,6.32948,17000000.0
2005-11-10 01:28:00,6.32819,6.32973,6.32768,6.32973,13000000.0
2005-11-10 01:29:00,6.32891,6.3295,6.32819,6.32819,19000000.0
2005-11-10 01:30:00,6.32795,6.32936,6.32795,6.32881,15000000.0
2005-11-10 01:31:00,6.32912,6.32954,6.32817,6.32954,15000000.0
2005-11-10 01:32:00,6.32976,6.33019,6.32865,6.32932,12000000.0
2005-11-10 01:33:00,6.32897,6.32983,6.32887,6.3291,8000000.0
2005-11-10 01:34:00,6.32934,6.32984,6.32901,6.32901,18000000.0
2005-11-10 01:35:00,6.32874,6.32962,6.32835,6.32871,12000000.0
2005-11-10 01:36:00,6.32889,6.33011,6.32887,6.32913,16000000.0
2005-11-10 01:37:00,6.32959,6.33036,6.32959,6.33013,15000000.0
2005-11-10 01:38:00,6.32969,6.32981,6.32895,6.3297,18000000.0
2005-11-10 01:39:00,6.32938,6.32961,6.32883,6.32954,10000000.0
2005-11-10 01:40:00,6.32979,6.33095,6.32947,6.33068,11000000.0
2005-11-10 01:41:00,6.3299,6.33046,6.32911,6.33043,16000000.0
2005-11-10 01:42:00,6.33049,6.33113,6.32993,6.3306,14000000.0
2005-11-10 01:43:00,6.33014,6.33087,6.32968,6.32992,16000000.0
2005-11-10 01:44:00,6.32921,6.33043,6.32921,6.3299,15000000.0
2005-11-10 01:45:00,6.32989,6.33076,6.32948,6.33004,16000000.0
2005-11-10 01:46:00,6.33019,6.33123,6.33019,6.33123,9000000.0
2005-11-10 01:47:00,6.33076,6.33132,6.3297,6.3297,17000000.0
2005-11-10 01:48:00,6.32989,6.33076,6.32939,6.3296,16000000.0
2005-11-10 01:49:00,6.32997,6.33082,6.32997,6.33025,10000000.0
2005-11-10 01:50:00,6.33008,6.3307,6.33008,6.33067,11000000.0
2005-11-10 01:51:00,6.3311,6.33176,6.33072,6.33106,12000000.0
2005-11-10 01:52:00,6.33092,6.33123,6.33,6.33,12000000.0
2005-11-10 01:53:00,6.33014,6.33144,6.33014,6.33019,18000000.0
2005-11-10 01:54:00,6.33019,6.33161,6.33019,6.33067,14000000.0
2005-11-10 01:55:00,6.33029,6.33054,6.33026,6.33032,18000000.0
2005-11-10 01:56:00,6.33093,6.3315,6.33011,6.33011,8000000.0
2005-11-10 01:57:00,6.3298,6.33128,6.32912,6.32935,13000000.0
2005-11-10 01:58:00,6.32963,6.3305,6.32963,6.33015,11000000.0
2005-11-10 01:59:00,6.32996,6.33023,6.32913,6.33009,11000000.0
2005-11-10 02:00:00,6.33046,6.33094,6.32956,6.33062,16000000.0
2005-11-10 02:01:00,6.33127,6.33253,6.33027,6.33253,21000000.0
2005-11-10 02:02:00,6.33256,6.33388,6.33168,6.33333,10000000.0
2005-11-10 02:03:00,6.33544,6.33581,6.33479,6.33504,8000000.0
2005-11-10 02:04:00,6.33519,6.33614,6.33453,6.33484,14000000.0
2005-11-10 02:05:00,6.33465,6.33608,6.33374,6.33608,14000000.0
2005-11-10 02:06:00,6.33609,6.33609,6.33469,6.33478,15000000.0
2005-11-10 02:07:00,6.33414,6.33558,6.3339,6.33392,10000000.0
2005-11-10 02:08:00,6.33431,6.33562,6.33363,6.3337,16000000.0
2005-11-10 02:09:00,6.33255,6.33348,6.33247,6.33247,18000000.0
2005-11-10 02:10:00,6.33196,6.33304,6.33196,6.33304,16000000.0
2005-11-10 02:11:00,6.33313,6.33446,6.33313,6.33357,14000000.0
2005-11-10 02:12:00,6.33402,6.3351,6.33277,6.33277,10000000.0
2005-11-10 02:13:00,6.33255,6.33501,6.33255,6.33465,15000000.0
2005-11-10 02:14:00,6.33452,6.33454,6.33379,6.33433,19000000.0
2005-11-10 02:15:00,6.33476,6.33476,6.33376,6.33464,12000000.0
2005-11-10 02:16:00,6.33495,6.33601,6.33354,6.33601,18000000.0
2005-11-10 02:17:00,6.33635,6.33639,6.33556,6.33592,14000000.0
2005-11-10 02:18:00,6.33582,6.33699,6.33532,6.33661,12000000.0
2005-11-10 02:19:00,6.33618,6.33712,6.33567,6.33575,14000000.0
2005-11-10 02:20:00,6.33589,6.337,6.33567,6.33674,13000000.0
2005-11-10 02:21:00,6.33662,6.33683,6.33597,6.33666,15000000.0
2005-11-10 02:22:00,6.3366,6.3374,6.33614,6.33683,13000000.0
2005-11-10 02:23:00,6.33639,6.33698,6.33597,6.33631,16000000.0
2005-11-10 02:24:00,6.33604,6.33669,6.33502,6.33502,17000000.0
2005-11-10 02:25:00,6.33522,6.33652,6.33504,6.33504,10000000.0
2005-11-10 02:26:00,6.33539,6.33656,6.33539,6.33614,13000000.0
2005-11-10 02:27:00,6.33642,6.33747,6.336,6.3371,7000000.0
2005-11-10 02:28:00,6.33654,6.33742,6.33631,6.33651,9000000.0
2005-11-10 02:29:00,6.33668,6.33708,6.33638,6.33664,20000000.0
2005-11-10 02:30:00,6.33695,6.33841,6.33695,6.33822,11000000.0
2005-11-10 02:31:00,6.33798,6.33824,6.33709,6.33824,9000000.0
2005-11-10 02:32:00,6.33805,6.33814,6.33656,6.33676,13000000.0
2005-11-10 02:33:00,6.33704,6.33777,6.33648,6.33648,14000000.0
2005-11-10 02:34:00,6.33652,6.33913,6.33652,6.33913,17000000.0
2005-11-10 02:35:00,6.33945,6.34211,6.33945,6.34207,15000000.0
2005-11-10 02:36:00,6.34186,6.34214,6.34124,6.34153,14000000.0
2005-11-10 02:37:00,6.34129,6.34268,6.34074,6.34188,13000000.0
2005-11-10 02:38:00,6.34119,6.3415,6.33926,6.34032,14000000.0
2005-11-10 02:39:00,6.34013,6.34134,6.33972,6.34076,15000000.0
2005-11-10 02:40:00,6.34057,6.34129,6.33963,6.34103,12000000.0
2005-11-10 02:41:00,6.34153,6.34153,6.34045,6.34057,13000000.0
2005-11-10 02:42:00,6.34123,6.34128,6.34045,6.34064,16000000.0
2005-11-10 02:43:00,6.34086,6.34135,6.33974,6.34031,18000000.0
2005-11-10 02:44:00,6.33949,6.34025,6.33938,6.33997,10000000.0
2005-11-10 02:45:00,6.33989,6.34085,6.33922,6.34009,14000000.0
2005-11-10 02:46:00,6.33998,6.3411,6.33939,6.34097,18000000.0
2005-11-10 02:47:00,6.34134,6.34169,6.34027,6.34108,17000000.0
2005-11-10 02:48:00,6.34029,6.34106,6.33994,6.34049,7000000.0
2005-11-10 02:49:00,6.34061,6.34061,6.33918,6.34041,13000000.0
2005-11-10 02:50:00,6.34026,6.34153,6.34024,6.34146,14000000.0
2005-11-10 02:51:00,6.34151,6.34241,6.34104,6.34228,15000000.0
2005-11-10 02:52:00,6.34194,6.34358,6.3419,6.34336,15000000.0
2005-11-10 02:53:00,6.34216,6.34228,6.34096,6.34096,9000000.0
2005-11-10 02:54:00,6.34149,6.34192,6.34077,6.34192,13000000.0
2005-11-10 02:55:00,6.34213,6.34213,6.34011,6.34103,11000000.0
2005-11-10 02:56:00,6.34091,6.3411,6.33875,6.3401,18000000.0
2005-11-10 02:57:00,6.34005,6.3403,6.33895,6.33937,13000000.0
2005-11-10 02:58:00,6.33931,6.33938,6.33779,6.33813,9000000.0
2005-11-10 02:59:00,6.33837,6.33922,6.3375,6.33875,14000000.0
2005-11-10 03:00:00,6.33836,6.33906,6.33794,6.33858,11000000.0
2005-11-10 03:01:00,6.33797,6.33797,6.33639,6.33682,11000000.0
2005-11-10 03:02:00,6.3362,6.33756,6.33614,6.3371,11000000.0
2005-11-10 03:03:00,6.33702,6.33795,6.3364,6.33674,23000000.0
2005-11-10 03:04:00,6.33607,6.3373,6.3359,6.33674,11000000.0
2005-11-10 03:05:00,6.33654,6.33683,6.33532,6.33542,17000000.0
2005-11-10 03:06:00,6.33514,6.33706,6.33514,6.33669,9000000.0
2005-11-10 03:07:00,6.33545,6.33572,6.33527,6.33553,15000000.0
2005-11-10 03:08:00,6.33576,6.33694,6.33576,6.33606,12000000.0
2005-11-10 03:09:00,6.33517,6.3352,6.33398,6.33488,15000000.0
2005-11-10 03:10:00,6.33517,6.33593,6.33435,6.33482,19000000.0
2005-11-10 03:11:00,6.33462,6.3351,6.33395,6.33471,15000000.0
2005-11-10 03:12:00,6.33412,6.33454,6.33325,6.33408,18000000.0
2005-11-10 03:13:00,6.33337,6.33422,6.33276,6.33319,18000000.0
2005-11-10 03:14:00,6.33275,6.33461,6.33275,6.33461,10000000.0
2005-11-10 03:15:00,6.33458,6.33458,6.33321,6.33361,7000000.0
2005-11-10 03:16:00,6.33368,6.33382,6.33351,6.33382,8000000.0
2005-11-10 03:17:00,6.33379,6.33406,6.33316,6.33335,10000000.0
2005-11-10 03:18:00,6.33435,6.33435,6.33281,6.33281,15000000.0
2005-11-10 03:19:00,6.33242,6.33333,6.33226,6.33293,10000000.0
2005-11-10 03:20:00,6.33307,6.33364,6.33248,6.33349,16000000.0
2005-11-10 03:21:00,6.33379,6.33414,6.33286,6.33297,11000000.0
2005-11-10 03:22:00,6.33338,6.33377,6.33303,6.33377,10000000.0
2005-11-10 03:23:00,6.33319,6.33438,6.33264,6.33289,12000000.0
2005-11-10 03:24:00,6.33382,6.33428,6.33318,6.33384,13000000.0
2005-11-10 03:25:00,6.33442,6.33442,6.33322,6.33385,11000000.0
2005-11-10 03:26:00,6.3336,6.3339,6.33288,6.3334,13000000.0
2005-11-10 03:27:00,6.33416,6.33471,6.33297,6.33297,14000000.0
2005-11-10 03:28:00,6.33387,6.33468,6.33359,6.33413,18000000.0
2005-11-10 03:29:00,6.33433,6.33433,6.33247,6.33247,15000000.0
2005-11-10 03:30:00,6.33337,6.33399,6.33288,6.33341,10000000.0
2005-11-10 03:31:00,6.33359,6.33456,6.33314,6.33456,13000000.0
2005-11-10 03:32:00,6.3345,6.3349,6.33343,6.33343,16000000.0
2005-11-10 03:33:00,6.3333,6.33509,6.3333,6.33507,13000000.0
2005-11-10 03:34:00,6.33557,6.33563,6.33401,6.33401,16000000.0
2005-11-10 03:35:00,6.3343,6.33502,6.33422,6.33428,10000000.0
2005-11-10 03:36:00,6.33415,6.33503,6.33415,6.33503,11000000.0
2005-11-10 03:37:00,6.33519,6.33638,6.33431,6.33439,13000000.0
2005-11-10 03:38:00,6.33402,6.33491,6.33398,6.33491,13000000.0
2005-11-10 03:39:00,6.33498,6.33524,6.33405,6.33429,13000000.0
2005-11-10 03:40:00,6.33454,6.33532,6.33454,6.33507,12000000.0
2005-11-10 03:41:00,6.33396,6.33487,6.33396,6.33417,16000000.0
2005-11-10 03:42:00,6.33392,6.33536,6.33392,6.33536,21000000.0
2005-11-10 03:43:00,6.33544,6.33656,6.33495,6.33495,18000000.0
2005-11-10 03:44:00,6.33447,6.33461,6.33434,6.33448,15000000.0
2005-11-10 03:45:00,6.33473,6.33589,6.33473,6.33589,9000000.0
2005-11-10 03:46:00,6.33513,6.33611,6.33468,6.33611,8000000.0
2005-11-10 03:47:00,6.33751,6.33751,6.33583,6.33608,11000000.0
2005-11-10 03:48:00,6.33552,6.33596,6.33444,6.33557,9000000.0
2005-11-10 03:49:00,6.33633,6.33667,6.33498,6.33498,16000000.0
2005-11-10 03:50:00,6.33471,6.33616,6.33471,6.33584,19000000.0
2005-11-10 03:51:00,6.33652,6.33724,6.33652,6.33671,9000000.0
2005-11-10 03:52:00,6.33649,6.33649,6.33562,6.33584,19000000.0
2005-11-10 03:53:00,6.33587,6.33665,6.33587,6.33612,10000000.0
2005-11-10 03:54:00,6.33587,6.33729,6.33531,6.33607,17000000.0
2005-11-10 03:55:00,6.33549,6.33625,6.33477,6.33477,16000000.0
2005-11-10 03:56:00,6.33469,6.33552,6.33469,6.33528,7000000.0
2005-11-10 03:57:00,6.33528,6.33623,6.33477,6.33477,11000000.0
2005-11-10 03:58:00,6.33471,6.33535,6.33418,6.33457,12000000.0
2005-11-10 03:59:00,6.33563,6.33612,6.33441,6.3356,17000000.0
2005-11-10 04:00:00,6.33519,6.33563,6.33402,6.33481,12000000.0
2005-11-10 04:01:00,6.33493,6.33515,6.33315,6.33438,16000000.0
2005-11-10 04:02:00,6.33345,6.33436,6.33275,6.33326,14000000.0
2005-11-10 04:03:00,6.33322,6.33359,6.33312,6.33312,12000000.0
2005-11-10 04:04:00,6.33221,6.33417,6.33221,6.33332,16000000.0
2005-11-10 04:05:00,6.3335,6.33377,6.3319,6.33241,13000000.0
2005-11-10 04:06:00,6.33181,6.33346,6.33181,6.33236,16000000.0
2005-11-10 04:07:00,6.3322,6.33225,6.33194,6.33209,13000000.0
2005-11-10 04:08:00,6.33226,6.33231,6.33202,6.3322,14000000.0
2005-11-10 04:09:00,6.33234,6.33288,6.33219,6.33226,10000000.0
2005-11-10 04:10:00,6.33267,6.33445,6.33248,6.33333,12000000.0
2005-11-10 04:11:00,6.33379,6.33432,6.33325,6.33325,14000000.0
2005-11-10 04:12:00,6.33337,6.33497,6.33317,6.33378,19000000.0
2005-11-10 04:13:00,6.33402,6.33478,6.33381,6.334,20000000.0
2005-11-10 04:14:00,6.33436,6.33499,6.33382,6.33382,12000000.0
2005-11-10 04:15:00,6.33413,6.33587,6.33413,6.33587,8000000.0
2005-11-10 04:16:00,6.33499,6.33539,6.33379,6.33379,13000000.0
2005-11-10 04:17:00,6.33384,6.33488,6.33384,6.33462,15000000.0
2005-11-10 04:18:00,6.33501,6.33521,6.33413,6.33452,9000000.0
2005-11-10 04:19:00,6.33426,6.33452,6.33373,6.33373,12000000.0
2005-11-10 04:20:00,6.33351,6.33402,6.33302,6.33372,9000000.0
2005-11-10 04:21:00,6.33359,6.33507,6.33338,6.33417,17000000.0
2005-11-10 04:22:00,6.33307,6.33396,6.33277,6.33372,14000000.0
2005-11-10 04:23:00,6.33395,6.33447,6.33388,6.33435,10000000.0
2005-11-10 04:24:00,6.33376,6.3344,6.33333,6.33365,12000000.0
2005-11-10 04:25:00,6.33388,6.33489,6.33366,6.33426,10000000.0
2005-11-10 04:26:00,6.3346,6.33513,6.33364,6.33388,7000000.0
2005-11-10 04:27:00,6.3351,6.33561,6.33397,6.33561,15000000.0
2005-11-10 04:28:00,6.33589,6.33612,6.33587,6.33605,7000000.0
2005-11-10 04:29:00,6.33599,6.33606,6.33572,6.33595,14000000.0
2005-11-10 04:30:00,6.33593,6.33593,6.33437,6.33474,11000000.0
2005-11-10 04:31:00,6.33458,6.33468,6.33446,6.33447,15000000.0
2005-11-10 04:32:00,6.33472,6.33472,6.33443,6.33457,17000000.0
2005-11-10 04:33:00,6.33462,6.3354,6.3344,6.3344,14000000.0
2005-11-10 04:34:00,6.33435,6.33444,6.33417,6.33436,9000000.0
2005-11-10 04:35:00,6.33436,6.33453,6.33371,6.33371,12000000.0
2005-11-10 04:36:00,6.33372,6.33397,6.33369,6.3338,12000000.0
2005-11-10 04:37:00,6.33402,6.33471,6.33314,6.33457,12000000.0
2005-11-10 04:38:00,6.33508,6.33508,6.33379,6.33415,11000000.0
2005-11-10 04:39:00,6.33448,6.33479,6.3339,6.33425,17000000.0
2005-11-10 04:40:00,6.3346,6.33538,6.33437,6.33452,9000000.0
2005-11-10 04:41:00,6.33486,6.33546,6.33424,6.33491,10000000.0
2005-11-10 04:42:00,6.33512,6.3353,6.33414,6.33478,8000000.0
2005-11-10 04:43:00,6.33525,6.33558,6.33354,6.33354,18000000.0
2005-11-10 04:44:00,6.33384,6.33551,6.33384,6.3344,9000000.0
2005-11-10 04:45:00,6.33534,6.33555,6.33459,6.33554,9000000.0
2005-11-10 04:46:00,6.33547,6.33586,6.3346,6.33576,16000000.0
2005-11-10 04:47:00,6.33577,6.33577,6.33549,6.33554,12000000.0
2005-11-10 04:48:00,6.33582,6.33678,6.33579,6.33579,10000000.0
2005-11-10 04:49:00,6.33561,6.33673,6.33532,6.33609,16000000.0
2005-11-10 04:50:00,6.33621,6.33704,6.33561,6.33662,16000000.0
2005-11-10 04:51:00,6.33748,6.33753,6.33617,6.33659,20000000.0
2005-11-10 04:52:00,6.33761,6.3381,6.3365,6.33732,13000000.0
2005-11-10 04:53:00,6.33795,6.33832,6.33694,6.33797,11000000.0
2005-11-10 04:54:00,6.33768,6.33869,6.33718,6.33773,11000000.0
2005-11-10 04:55:00,6.33825,6.33941,6.33716,6.33879,12000000.0
2005-11-10 04:56:00,6.33784,6.33822,6.33677,6.33738,16000000.0
2005-11-10 04:57:00,6.33758,6.33758,6.33727,6.33746,7000000.0
2005-11-10 04:58:00,6.33696,6.33714,6.33622,6.33695,13000000.0
2005-11-10 04:59:00,6.33698,6.33788,6.33679,6.33774,17000000.0
2005-11-10 05:00:00,6.33804,6.33836,6.33709,6.33791,10000000.0
2005-11-10 05:01:00,6.33711,6.33801,6.33624,6.33699,13000000.0
2005-11-10 05:02:00,6.33643,6.33643,6.33581,6.33591,18000000.0
2005-11-10 05:03:00,6.33562,6.33643,6.33504,6.33504,9000000.0
2005-11-10 05:04:00,6.33537,6.33636,6.33505,6.33597,12000000.0
2005-11-10 05:05:00,6.33651,6.33693,6.33521,6.33521,10000000.0
2005-11-10 05:06:00,6.33486,6.33641,6.33486,6.33641,20000000.0
2005-11-10 05:07:00,6.33569,6.33607,6.33498,6.33507,10000000.0
2005-11-10 05:08:00,6.3349,6.33625,6.33449,6.33538,17000000.0
2005-11-10 05:09:00,6.33568,6.33568,6.33473,6.33539,15000000.0
2005-11-10 05:10:00,6.33544,6.33651,6.33509,6.33509,10000000.0
2005-11-10 05:11:00,6.33514,6.33542,6.33446,6.33446,16000000.0
2005-11-10 05:12:00,6.3358,6.3358,6.33497,6.33528,7000000.0
2005-11-10 05:13:00,6.33514,6.33575,6.33469,6.33498,12000000.0
2005-11-10 05:14:00,6.33485,6.33503,6.3344,6.33501,14000000.0
2005-11-10 05:15:00,6.33527,6.33578,6.33472,6.33526,16000000.0
2005-11-10 05:16:00,6.33477,6.33553,6.33442,6.33518,15000000.0
2005-11-10 05:17:00,6.33531,6.33586,6.3351,6.33548,10000000.0
2005-11-10 05:18:00,6.33529,6.33597,6.3343,6.3343,13000000.0
2005-11-10 05:19:00,6.33403,6.33547,6.33403,6.33512,13000000.0
2005-11-10 05:20:00,6.33504,6.33615,6.33427,6.33615,20000000.0
2005-11-10 05:21:00,6.33579,6.33606,6.3351,6.33588,9000000.0
2005-11-10 05:22:00,6.3357,6.33593,6.33423,6.33494,17000000.0
2005-11-10 05:23:00,6.33521,6.33644,6.33483,6.33537,14000000.0
2005-11-10 05:24:00,6.33572,6.33661,6.33483,6.33494,19000000.0
2005-11-10 05:25:00,6.3349,6.33601,6.33426,6.33504,13000000.0
2005-11-10 05:26:00,6.33456,6.33498,6.33378,6.33378,13000000.0
2005-11-10 05:27:00,6.33387,6.33392,6.33365,6.33372,13000000.0
2005-11-10 05:28:00,6.33392,6.33392,6.33361,6.33377,10000000.0
2005-11-10 05:29:00,6.33422,6.33514,6.33422,6.33472,17000000.0
2005-11-10 05:30:00,6.33458,6.33497,6.33458,6.33473,21000000.0
2005-11-10 05:31:00,6.33481,6.33538,6.33462,6.3352,13000000.0
2005-11-10 05:32:00,6.33518,6.33591,6.33442,6.33542,16000000.0
2005-11-10 05:33:00,6.33491,6.33557,6.33464,6.33526,13000000.0
2005-11-10 05:34:00,6.33551,6.33608,6.33496,6.33516,13000000.0
2005-11-10 05:35:00,6.33513,6.33535,6.33511,6.3352,14000000.0
2005-11-10 05:36:00,6.33547,6.33636,6.3352,6.33625,18000000.0
2005-11-10 05:37:00,6.33634,6.33635,6.33564,6.33616,12000000.0
2005-11-10 05:38:00,6.33582,6.33734,6.33525,6.33734,13000000.0
2005-11-10 05:39:00,6.33609,6.33643,6.33531,6.33609,21000000.0
2005-11-10 05:40:00,6.33621,6.3374,6.336,6.3374,14000000.0
2005-11-10 05:41:00,6.33629,6.33774,6.33577,6.33685,13000000.0
2005-11-10 05:42:00,6.33691,6.33739,6.33557,6.33557,8000000.0
2005-11-10 05:43:00,6.3364,6.3364,6.33525,6.33622,13000000.0
2005-11-10 05:44:00,6.33715,6.33741,6.33604,6.33646,13000000.0
2005-11-10 05:45:00,6.33671,6.33863,6.33671,6.3377,24000000.0
2005-11-10 05:46:00,6.33819,6.33819,6.33664,6.33664,14000000.0
2005-11-10 05:47:00,6.33733,6.33819,6.3372,6.33819,11000000.0
2005-11-10 05:48:00,6.33822,6.33822,6.3364,6.33694,18000000.0
2005-11-10 05:49:00,6.33717,6.33777,6.33717,6.33731,10000000.0
2005-11-10 05:50:00,6.33758,6.3378,6.33703,6.33703,10000000.0
2005-11-10 05:51:00,6.33737,6.33767,6.33631,6.33631,11000000.0
2005-11-10 05:52:00,6.33629,6.33782,6.33629,6.33725,19000000.0
2005-11-10 05:53:00,6.33721,6.33721,6.33615,6.33675,15000000.0
2005-11-10 05:54:00,6.33789,6.33789,6.33666,6.33666,7000000.0
2005-11-10 05:55:00,6.33684,6.33771,6.33684,6.3372,12000000.0
2005-11-10 05:56:00,6.33764,6.33799,6.33728,6.33781,16000000.0
2005-11-10 05:57:00,6.33804,6.33819,6.33685,6.33685,11000000.0
2005-11-10 05:58:00,6.33673,6.33708,6.3367,6.33683,22000000.0
2005-11-10 05:59:00,6.33684,6.33705,6.33676,6.33694,9000000.0
2005-11-10 06:00:00,6.3372,6.33885,6.3372,6.33767,17000000.0
2005-11-10 06:01:00,6.33754,6.33766,6.33733,6.33735,18000000.0
2005-11-10 06:02:00,6.33777,6.33901,6.33745,6.33835,18000000.0
2005-11-10 06:03:00,6.33776,6.33907,6.33762,6.3389,16000000.0
2005-11-10 06:04:00,6.33958,6.34059,6.33887,6.34059,8000000.0
2005-11-10 06:05:00,6.34074,6.34158,6.33964,6.33964,10000000.0
2005-11-10 06:06:00,6.34017,6.3409,6.33913,6.33978,27000000.0
2005-11-10 06:07:00,6.33905,6.34013,6.33888,6.33934,17000000.0
2005-11-10 06:08:00,6.33832,6.33895,6.33711,6.3376,14000000.0
2005-11-10 06:09:00,6.33582,6.33678,6.33582,6.33652,13000000.0
2005-11-10 06:10:00,6.33627,6.33738,6.33588,6.33667,14000000.0
2005-11-10 06:11:00,6.33676,6.33813,6.33676,6.33727,16000000.0
2005-11-10 06:12:00,6.33871,6.33871,6.33728,6.33831,17000000.0
2005-11-10 06:13:00,6.33746,6.33755,6.33679,6.33679,14000000.0
2005-11-10 06:14:00,6.33697,6.33815,6.33697,6.3379,12000000.0
2005-11-10 06:15:00,6.33832,6.33872,6.33741,6.3387,13000000.0
2005-11-10 06:16:00,6.33793,6.33903,6.33747,6.33813,14000000.0
2005-11-10 06:17:00,6.33737,6.33816,6.33734,6.33741,11000000.0
2005-11-10 06:18:00,6.33754,6.33907,6.33754,6.33773,12000000.0
2005-11-10 06:19:00,6.33802,6.33894,6.33802,6.33863,19000000.0
2005-11-10 06:20:00,6.33888,6.34034,6.33888,6.33984,11000000.0
2005-11-10 06:21:00,6.33971,6.34095,6.33971,6.34095,9000000.0
2005-11-10 06:22:00,6.34043,6.34164,6.33972,6.34051,22000000.0
2005-11-10 06:23:00,6.34115,6.34115,6.33837,6.33837,18000000.0
2005-11-10 06:24:00,6.33938,6.3399,6.3391,6.33967,8000000.0
2005-11-10 06:25:00,6.34007,6.34101,6.33973,6.34101,9000000.0
2005-11-10 06:26:00,6.34138,6.3421,6.34085,6.3411,13000000.0
2005-11-10 06:27:00,6.34107,6.34126,6.33983,6.33999,15000000.0
2005-11-10 06:28:00,6.33983,6.34129,6.33937,6.34129,18000000.0
2005-11-10 06:29:00,6.34177,6.34177,6.34001,6.3404,16000000.0
2005-11-10 06:30:00,6.34145,6.34145,6.34028,6.34043,10000000.0
2005-11-10 06:31:00,6.34035,6.34144,6.34014,6.34078,13000000.0
2005-11-10 06:32:00,6.34031,6.34074,6.33988,6.34062,10000000.0
2005-11-10 06:33:00,6.34066,6.34081,6.33989,6.34031,10000000.0
2005-11-10 06:34:00,6.34017,6.34049,6.33937,6.34009,15000000.0
2005-11-10 06:35:00,6.33994,6.34042,6.33937,6.33967,13000000.0
2005-11-10 06:36:00,6.33955,6.34023,6.33911,6.3393,23000000.0
2005-11-10 06:37:00,6.33938,6.3395,6.33921,6.33925,11000000.0
2005-11-10 06:38:00,6.33948,6.34056,6.33948,6.33967,17000000.0
2005-11-10 06:39:00,6.33955,6.3405,6.33944,6.33955,8000000.0
2005-11-10 06:40:00,6.3407,6.3407,6.33879,6.33933,15000000.0
2005-11-10 06:41:00,6.3394,6.3397,6.33882,6.33924,15000000.0
2005-11-10 06:42:00,6.33962,6.34028,6.33931,6.3398,16000000.0
2005-11-10 06:43:00,6.33951,6.34017,6.3386,6.33913,12000000.0
2005-11-10 06:44:00,6.33955,6.34069,6.3393,6.33966,13000000.0
2005-11-10 06:45:00,6.33964,6.34053,6.33914,6.33938,14000000.0
2005-11-10 06:46:00,6.33921,6.33993,6.33848,6.33892,12000000.0
2005-11-10 06:47:00,6.33855,6.34008,6.33849,6.3396,11000000.0
2005-11-10 06:48:00,6.33974,6.34012,6.33887,6.3393,15000000.0
2005-11-10 06:49:00,6.3391,6.33988,6.33863,6.33937,17000000.0
2005-11-10 06:50:00,6.33971,6.34018,6.33901,6.33934,13000000.0
2005-11-10 06:51:00,6.3394,6.33974,6.33885,6.33892,8000000.0
2005-11-10 06:52:00,6.33998,6.34003,6.3384,6.3384,14000000.0
2005-11-10 06:53:00,6.33853,6.33945,6.33851,6.3391,13000000.0
2005-11-10 06:54:00,6.33866,6.33978,6.33828,6.33953,8000000.0
2005-11-10 06:55:00,6.33938,6.33951,6.33856,6.33899,10000000.0
2005-11-10 06:56:00,6.3395,6.34034,6.3391,6.34,11000000.0
2005-11-10 06:57:00,6.34,6.34023,6.33869,6.33873,17000000.0
2005-11-10 06:58:00,6.33892,6.3403,6.33892,6.33951,12000000.0
2005-11-10 06:59:00,6.33853,6.33956,6.33853,6.33883,14000000.0
2005-11-10 07:00:00,6.33837,6.34015,6.33812,6.33964,11000000.0
2005-11-10 07:01:00,6.33895,6.33904,6.33853,6.33878,10000000.0
2005-11-10 07:02:00,6.33891,6.33921,6.33811,6.33863,14000000.0
2005-11-10 07:03:00,6.33844,6.33916,6.33802,6.33863,7000000.0
2005-11-10 07:04:00,6.33854,6.33898,6.33778,6.33852,16000000.0
2005-11-10 07:05:00,6.33886,6.33987,6.33849,6.33946,15000000.0
2005-11-10 07:06:00,6.33945,6.33992,6.33861,6.33861,16000000.0
2005-11-10 07:07:00,6.3387,6.33974,6.33798,6.33867,12000000.0
2005-11-10 07:08:00,6.33908,6.33922,6.33781,6.33805,8000000.0
2005-11-10 07:09:00,6.33828,6.33877,6.33798,6.33798,8000000.0
2005-11-10 07:10:00,6.3385,6.33995,6.3385,6.33995,16000000.0
2005-11-10 07:11:00,6.34013,6.34013,6.33853,6.33853,17000000.0
2005-11-10 07:12:00,6.3388,6.33969,6.33854,6.33872,20000000.0
2005-11-10 07:13:00,6.33846,6.33937,6.33816,6.3392,18000000.0
2005-11-10 07:14:00,6.33843,6.33843,6.33698,6.33834,11000000.0
2005-11-10 07:15:00,6.33786,6.33898,6.33786,6.33895,18000000.0
2005-11-10 07:16:00,6.33824,6.34029,6.33784,6.33784,18000000.0
2005-11-10 07:17:00,6.33775,6.33857,6.33767,6.3384,12000000.0
2005-11-10 07:18:00,6.33885,6.33885,6.33788,6.3384,18000000.0
2005-11-10 07:19:00,6.33827,6.33883,6.33747,6.33836,14000000.0
2005-11-10 07:20:00,6.33837,6.33986,6.33825,6.33952,18000000.0
2005-11-10 07:21:00,6.33959,6.33975,6.33871,6.33947,13000000.0
2005-11-10 07:22:00,6.33908,6.3402,6.33889,6.33976,14000000.0
2005-11-10 07:23:00,6.33986,6.3399,6.33898,6.33968,15000000.0
2005-11-10 07:24:00,6.33934,6.33961,6.33809,6.33821,16000000.0
2005-11-10 07:25:00,6.3388,6.33956,6.33851,6.33908,15000000.0
2005-11-10 07:26:00,6.33904,6.34062,6.33886,6.34062,13000000.0
2005-11-10 07:27:00,6.33907,6.34012,6.33829,6.33907,12000000.0
2005-11-10 07:28:00,6.33858,6.33924,6.33765,6.33844,22000000.0
2005-11-10 07:29:00,6.33868,6.3392,6.33681,6.33687,16000000.0
2005-11-10 07:30:00,6.33598,6.33754,6.33598,6.33694,14000000.0
2005-11-10 07:31:00,6.33688,6.33802,6.33652,6.33669,13000000.0
2005-11-10 07:32:00,6.33621,6.33738,6.33609,6.33721,9000000.0
2005-11-10 07:33:00,6.33651,6.33762,6.33651,6.33694,7000000.0
2005-11-10 07:34:00,6.33836,6.339,6.33718,6.339,18000000.0
2005-11-10 07:35:00,6.33911,6.33948,6.33835,6.33934,9000000.0
2005-11-10 07:36:00,6.33887,6.33953,6.33777,6.33948,13000000.0
2005-11-10 07:37:00,6.33867,6.34,6.33816,6.34,11000000.0
2005-11-10 07:38:00,6.33965,6.34002,6.33861,6.33926,11000000.0
2005-11-10 07:39:00,6.33874,6.33971,6.33794,6.33919,19000000.0
2005-11-10 07:40:00,6.33894,6.3397,6.33867,6.33939,11000000.0
2005-11-10 07:41:00,6.33896,6.33938,6.33857,6.33891,7000000.0
2005-11-10 07:42:00,6.33909,6.34039,6.33873,6.3388,13000000.0
2005-11-10 07:43:00,6.33905,6.3409,6.33905,6.33966,14000000.0
2005-11-10 07:44:00,6.33921,6.34023,6.33913,6.34012,10000000.0
2005-11-10 07:45:00,6.33987,6.34064,6.33987,6.34011,8000000.0
2005-11-10 07:46:00,6.34102,6.34102,6.33923,6.34009,13000000.0
2005-11-10 07:47:00,6.3404,6.3404,6.33913,6.33953,15000000.0
2005-11-10 07:48:00,6.33867,6.34012,6.33864,6.33929,13000000.0
2005-11-10 07:49:00,6.33925,6.34028,6.33896,6.33991,10000000.0
2005-11-10 07:50:00,6.34007,6.34047,6.33876,6.33917,17000000.0
2005-11-10 07:51:00,6.3391,6.3397,6.33869,6.33901,16000000.0
2005-11-10 07:52:00,6.33837,6.3397,6.33774,6.3397,13000000.0
2005-11-10 07:53:00,6.33888,6.33929,6.33806,6.33828,10000000.0
2005-11-10 07:54:00,6.33731,6.33833,6.33731,6.33766,11000000.0
2005-11-10 07:55:00,6.33942,6.33943,6.33831,6.33875,12000000.0
2005-11-10 07:56:00,6.33882,6.33889,6.33778,6.33828,13000000.0
2005-11-10 07:57:00,6.33868,6.33897,6.33783,6.33783,8000000.0
2005-11-10 07:58:00,6.33897,6.33951,6.33805,6.33805,14000000.0
2005-11-10 07:59:00,6.33923,6.33923,6.33831,6.33886,15000000.0
2005-11-10 08:00:00,6.33903,6.33952,6.33771,6.33771,10000000.0
2005-11-10 08:01:00,6.33744,6.33868,6.33744,6.33797,13000000.0
2005-11-10 08:02:00,6.33774,6.33903,6.33719,6.33772,14000000.0
2005-11-10 08:03:00,6.3385,6.33925,6.33826,6.33832,12000000.0
2005-11-10 08:04:00,6.3385,6.33919,6.33805,6.33875,16000000.0
2005-11-10 08:05:00,6.33859,6.33859,6.33737,6.3384,14000000.0
2005-11-10 08:06:00,6.33837,6.33838,6.33699,6.33797,19000000.0
2005-11-10 08:07:00,6.33819,6.33856,6.3374,6.33825,19000000.0
2005-11-10 08:08:00,6.33771,6.33886,6.33699,6.33823,11000000.0
2005-11-10 08:09:00,6.33704,6.33785,6.33647,6.33709,10000000.0
2005-11-10 08:10:00,6.33611,6.33675,6.33552,6.33642,16000000.0
2005-11-10 08:11:00,6.33633,6.33664,6.33582,6.33658,9000000.0
2005-11-10 08:12:00,6.33693,6.33715,6.3362,6.3362,10000000.0
2005-11-10 08:13:00,6.33555,6.33674,6.33538,6.33642,11000000.0
2005-11-10 08:14:00,6.33669,6.33759,6.33578,6.33699,12000000.0
2005-11-10 08:15:00,6.33636,6.33837,6.33636,6.33837,15000000.0
2005-11-10 08:16:00,6.33835,6.33835,6.3358,6.33656,14000000.0
2005-11-10 08:17:00,6.33712,6.33796,6.33695,6.33713,10000000.0
2005-11-10 08:18:00,6.33744,6.33765,6.33689,6.3375,9000000.0
2005-11-10 08:19:00,6.33732,6.33751,6.33588,6.33588,11000000.0
2005-11-10 08:20:00,6.33628,6.33803,6.33628,6.3364,11000000.0
2005-11-10 08:21:00,6.33626,6.33677,6.33508,6.33675,20000000.0
2005-11-10 08:22:00,6.33693,6.33712,6.33692,6.33712,8000000.0
2005-11-10 08:23:00,6.33686,6.33686,6.33595,6.33627,12000000.0
2005-11-10 08:24:00,6.33609,6.3363,6.3348,6.33569,13000000.0
2005-11-10 08:25:00,6.33609,6.33609,6.33469,6.33476,12000000.0
2005-11-10 08:26:00,6.33428,6.33564,6.33428,6.33508,13000000.0
2005-11-10 08:27:00,6.33356,6.33506,6.33356,6.33506,11000000.0
2005-11-10 08:28:00,6.33435,6.33535,6.33431,6.33474,8000000.0
2005-11-10 08:29:00,6.33535,6.33608,6.33442,6.33508,12000000.0
2005-11-10 08:30:00,6.33423,6.33557,6.33423,6.33555,11000000.0
2005-11-10 08:31:00,6.33578,6.33579,6.33305,6.33434,10000000.0
2005-11-10 08:32:00,6.3347,6.33504,6.33401,6.33401,13000000.0
2005-11-10 08:33:00,6.33452,6.33501,6.33372,6.33372,11000000.0
2005-11-10 08:34:00,6.33368,6.3346,6.33368,6.3346,17000000.0
2005-11-10 08:35:00,6.33488,6.33518,6.33398,6.33518,11000000.0
2005-11-10 08:36:00,6.33504,6.33533,6.33466,6.33485,10000000.0
2005-11-10 08:37:00,6.33474,6.33568,6.33469,6.33507,9000000.0
2005-11-10 08:38:00,6.33556,6.33714,6.33556,6.33575,18000000.0
2005-11-10 08:39:00,6.33591,6.33662,6.33556,6.33556,8000000.0
2005-11-10 08:40:00,6.33597,6.33671,6.33583,6.33615,7000000.0
2005-11-10 08:41:00,6.3362,6.33708,6.33486,6.33597,16000000.0
2005-11-10 08:42:00,6.33544,6.33591,6.33439,6.33509,14000000.0
2005-11-10 08:43:00,6.33459,6.33525,6.33397,6.33467,12000000.0
2005-11-10 08:44:00,6.33445,6.33456,6.33367,6.334,9000000.0
2005-11-10 08:45:00,6.33461,6.33461,6.33356,6.33374,18000000.0
2005-11-10 08:46:00,6.33328,6.33434,6.33322,6.33403,14000000.0
2005-11-10 08:47:00,6.33415,6.33535,6.33397,6.33458,18000000.0
2005-11-10 08:48:00,6.33448,6.33487,6.33392,6.33475,12000000.0
2005-11-10 08:49:00,6.33367,6.33433,6.33347,6.33374,14000000.0
2005-11-10 08:50:00,6.33375,6.33504,6.33367,6.33476,16000000.0
2005-11-10 08:51:00,6.33495,6.33495,6.33263,6.33368,21000000.0
2005-11-10 08:52:00,6.33356,6.33436,6.33287,6.33382,20000000.0
2005-11-10 08:53:00,6.33404,6.33469,6.33346,6.33469,7000000.0
2005-11-10 08:54:00,6.33462,6.33552,6.3343,6.33539,17000000.0
2005-11-10 08:55:00,6.3349,6.33607,6.33375,6.33375,12000000.0
2005-11-10 08:56:00,6.33438,6.33576,6.33313,6.33411,17000000.0
2005-11-10 08:57:00,6.33503,6.33577,6.33373,6.33577,16000000.0
2005-11-10 08:58:00,6.33542,6.33542,6.33284,6.33403,12000000.0
2005-11-10 08:59:00,6.3342,6.335,6.3335,6.3335,13000000.0
2005-11-10 09:00:00,6.33477,6.33539,6.33418,6.3342,17000000.0
2005-11-10 09:01:00,6.33484,6.33499,6.33405,6.33464,13000000.0
2005-11-10 09:02:00,6.33468,6.33554,6.33437,6.33491,8000000.0
2005-11-10 09:03:00,6.33478,6.33555,6.3344,6.33514,16000000.0
2005-11-10 09:04:00,6.33459,6.33581,6.33411,6.33581,8000000.0
2005-11-10 09:05:00,6.33483,6.33641,6.33481,6.33565,11000000.0
2005-11-10 09:06:00,6.3353,6.33634,6.33525,6.33617,10000000.0
2005-11-10 09:07:00,6.33641,6.33723,6.33633,6.33723,10000000.0
2005-11-10 09:08:00,6.33784,6.33813,6.33685,6.33731,19000000.0
2005-11-10 09:09:00,6.33605,6.33711,6.33508,6.33521,16000000.0
2005-11-10 09:10:00,6.33483,6.33483,6.33371,6.3345,8000000.0
2005-11-10 09:11:00,6.33472,6.33498,6.33407,6.33457,11000000.0
2005-11-10 09:12:00,6.33489,6.33596,6.33449,6.33518,16000000.0
2005-11-10 09:13:00,6.33499,6.33594,6.33386,6.33435,15000000.0
2005-11-10 09:14:00,6.33501,6.33624,6.33398,6.33398,17000000.0
2005-11-10 09:15:00,6.33448,6.33512,6.33404,6.33415,12000000.0
2005-11-10 09:16:00,6.334,6.33473,6.33362,6.33362,14000000.0
2005-11-10 09:17:00,6.33393,6.33581,6.33393,6.33509,14000000.0
2005-11-10 09:18:00,6.33524,6.33561,6.33459,6.33499,18000000.0
2005-11-10 09:19:00,6.33491,6.3351,6.33359,6.33379,14000000.0
2005-11-10 09:20:00,6.3349,6.33492,6.33392,6.33451,18000000.0
2005-11-10 09:21:00,6.33473,6.33547,6.3343,6.33437,17000000.0
2005-11-10 09:22:00,6.33543,6.33608,6.33452,6.33608,13000000.0
2005-11-10 09:23:00,6.33633,6.33633,6.33396,6.33477,12000000.0
2005-11-10 09:24:00,6.33621,6.33622,6.33481,6.33585,14000000.0
2005-11-10 09:25:00,6.33606,6.3367,6.33563,6.3367,9000000.0
2005-11-10 09:26:00,6.33667,6.33799,6.33658,6.33761,13000000.0
2005-11-10 09:27:00,6.33789,6.33797,6.33643,6.33753,13000000.0
2005-11-10 09:28:00,6.33804,6.33804,6.3365,6.33718,19000000.0
2005-11-10 09:29:00,6.33711,6.33734,6.33558,6.33558,14000000.0
2005-11-10 09:30:00,6.33568,6.33738,6.33568,6.33615,15000000.0
2005-11-10 09:31:00,6.33619,6.33646,6.33527,6.33646,11000000.0
2005-11-10 09:32:00,6.33592,6.33649,6.33525,6.33612,16000000.0
2005-11-10 09:33:00,6.33609,6.33656,6.33563,6.33649,9000000.0
2005-11-10 09:34:00,6.33604,6.33658,6.33462,6.33658,18000000.0
2005-11-10 09:35:00,6.33659,6.33689,6.33567,6.33583,14000000.0
2005-11-10 09:36:00,6.33625,6.33745,6.3355,6.33645,16000000.0
2005-11-10 09:37:00,6.33642,6.33709,6.33516,6.3358,20000000.0
2005-11-10 09:38:00,6.3354,6.33603,6.33473,6.33485,19000000.0
2005-11-10 09:39:00,6.33504,6.33677,6.33504,6.33677,16000000.0
2005-11-10 09:40:00,6.33648,6.33685,6.33497,6.33549,12000000.0
2005-11-10 09:41:00,6.33536,6.33615,6.33307,6.33307,18000000.0
2005-11-10 09:42:00,6.33331,6.33383,6.33238,6.33373,16000000.0
2005-11-10 09:43:00,6.33433,6.33433,6.33298,6.33338,15000000.0
2005-11-10 09:44:00,6.33346,6.33388,6.33259,6.33277,13000000.0
2005-11-10 09:45:00,6.33353,6.33568,6.33278,6.33278,13000000.0
2005-11-10 09:46:00,6.33286,6.33418,6.33286,6.33404,17000000.0
2005-11-10 09:47:00,6.334,6.33558,6.33369,6.33396,13000000.0
2005-11-10 09:48:00,6.33593,6.33657,6.334,6.33552,16000000.0
2005-11-10 09:49:00,6.33608,6.33608,6.33354,6.33426,17000000.0
2005-11-10 09:50:00,6.33418,6.33593,6.33372,6.33381,12000000.0
2005-11-10 09:51:00,6.33336,6.33462,6.33336,6.33453,16000000.0
2005-11-10 09:52:00,6.3347,6.3351,6.33398,6.3351,16000000.0
2005-11-10 09:53:00,6.33457,6.33501,6.33325,6.33365,15000000.0
2005-11-10 09:54:00,6.33401,6.33401,6.33277,6.33361,15000000.0
2005-11-10 09:55:00,6.33387,6.33408,6.33337,6.33349,15000000.0
2005-11-10 09:56:00,6.33314,6.33338,6.33218,6.33298,17000000.0
2005-11-10 09:57:00,6.33256,6.3332,6.33185,6.33211,12000000.0
2005-11-10 09:58:00,6.33304,6.33382,6.33294,6.33374,14000000.0
2005-11-10 09:59:00,6.33377,6.33424,6.33301,6.33345,10000000.0
2005-11-10 10:00:00,6.33301,6.33318,6.33221,6.33284,11000000.0
2005-11-10 10:01:00,6.33271,6.33342,6.33187,6.33342,24000000.0
2005-11-10 10:02:00,6.33359,6.33436,6.33272,6.33272,14000000.0
2005-11-10 10:03:00,6.3331,6.33387,6.33232,6.33243,16000000.0
2005-11-10 10:04:00,6.33177,6.3329,6.33148,6.3321,10000000.0
2005-11-10 10:05:00,6.33242,6.33242,6.32991,6.33002,10000000.0
2005-11-10 10:06:00,6.33003,6.33056,6.32911,6.32995,9000000.0
2005-11-10 10:07:00,6.32995,6.33043,6.32923,6.32968,11000000.0
2005-11-10 10:08:00,6.32992,6.32992,6.32855,6.32907,9000000.0
2005-11-10 10:09:00,6.3285,6.32947,6.32797,6.32905,11000000.0
2005-11-10 10:10:00,6.32869,6.32955,6.32818,6.32818,15000000.0
2005-11-10 10:11:00,6.32977,6.33023,6.32888,6.32966,16000000.0
2005-11-10 10:12:00,6.32956,6.33131,6.32956,6.33131,19000000.0
2005-11-10 10:13:00,6.3317,6.33268,6.3314,6.33187,9000000.0
2005-11-10 10:14:00,6.33325,6.33345,6.33217,6.33317,11000000.0
2005-11-10 10:15:00,6.33408,6.33408,6.33209,6.33297,8000000.0
2005-11-10 10:16:00,6.3341,6.3341,6.33243,6.33304,17000000.0
2005-11-10 10:17:00,6.33314,6.33315,6.33146,6.33146,16000000.0
2005-11-10 10:18:00,6.33177,6.3334,6.33177,6.33339,16000000.0
2005-11-10 10:19:00,6.33362,6.33362,6.33142,6.33149,17000000.0
2005-11-10 10:20:00,6.3312,6.3327,6.3312,6.33242,16000000.0
2005-11-10 10:21:00,6.33269,6.33296,6.33062,6.33125,7000000.0
2005-11-10 10:22:00,6.33258,6.33318,6.33153,6.33318,10000000.0
2005-11-10 10:23:00,6.33266,6.33352,6.33231,6.33264,14000000.0
2005-11-10 10:24:00,6.33248,6.33301,6.33202,6.33244,13000000.0
2005-11-10 10:25:00,6.33214,6.33347,6.33214,6.3332,12000000.0
2005-11-10 10:26:00,6.33371,6.33409,6.33286,6.33375,11000000.0
2005-11-10 10:27:00,6.33342,6.3347,6.333,6.3347,13000000.0
2005-11-10 10:28:00,6.33564,6.33596,6.33467,6.33593,13000000.0
2005-11-10 10:29:00,6.33557,6.33635,6.33488,6.33635,11000000.0
2005-11-10 10:30:00,6.3366,6.3366,6.3356,6.33612,9000000.0
2005-11-10 10:31:00,6.335,6.33608,6.3347,6.33608,16000000.0
2005-11-10 10:32:00,6.33601,6.33627,6.3347,6.33522,9000000.0
2005-11-10 10:33:00,6.3353,6.3353,6.3339,6.33474,12000000.0
2005-11-10 10:34:00,6.33516,6.33516,6.3338,6.33485,11000000.0
2005-11-10 10:35:00,6.33471,6.33571,6.33399,6.33567,17000000.0
2005-11-10 10:36:00,6.33547,6.33572,6.33487,6.33505,10000000.0
2005-11-10 10:37:00,6.33465,6.33568,6.3344,6.33479,15000000.0
2005-11-10 10:38:00,6.33617,6.33617,6.33445,6.33473,17000000.0
2005-11-10 10:39:00,6.33466,6.33466,6.33243,6.33354,13000000.0
2005-11-10 10:40:00,6.33402,6.33454,6.33376,6.33419,10000000.0
2005-11-10 10:41:00,6.3345,6.33545,6.3336,6.33478,15000000.0
2005-11-10 10:42:00,6.33449,6.33451,6.33233,6.33385,12000000.0
2005-11-10 10:43:00,6.33449,6.3346,6.33257,6.33279,13000000.0
2005-11-10 10:44:00,6.33278,6.33297,6.33149,6.3325,12000000.0
2005-11-10 10:45:00,6.3329,6.33352,6.33233,6.33233,13000000.0
2005-11-10 10:46:00,6.33212,6.33226,6.33083,6.33118,13000000.0
2005-11-10 10:47:00,6.33012,6.33067,6.3297,6.32997,7000000.0
2005-11-10 10:48:00,6.33012,6.33018,6.32912,6.32983,12000000.0
2005-11-10 10:49:00,6.32961,6.33034,6.32931,6.32931,10000000.0
2005-11-10 10:50:00,6.3291,6.33133,6.3291,6.33033,14000000.0
2005-11-10 10:51:00,6.33032,6.33048,6.32955,6.32957,11000000.0
2005-11-10 10:52:00,6.33055,6.33157,6.33035,6.33116,20000000.0
2005-11-10 10:53:00,6.33261,6.33323,6.33188,6.33241,9000000.0
2005-11-10 10:54:00,6.33264,6.33278,6.33098,6.33255,18000000.0
2005-11-10 10:55:00,6.33269,6.33359,6.3325,6.33359,10000000.0
2005-11-10 10:56:00,6.33369,6.33438,6.33273,6.33273,11000000.0
2005-11-10 10:57:00,6.33368,6.3338,6.33237,6.33321,8000000.0
2005-11-10 10:58:00,6.33383,6.33396,6.33286,6.33322,10000000.0
2005-11-10 10:59:00,6.33324,6.33447,6.33324,6.33447,10000000.0
2005-11-10 11:00:00,6.33389,6.33521,6.33359,6.33359,15000000.0
2005-11-10 11:01:00,6.33466,6.33479,6.33325,6.33344,12000000.0
2005-11-10 11:02:00,6.33383,6.33405,6.3328,6.33285,8000000.0
2005-11-10 11:03:00,6.33463,6.33482,6.33428,6.33443,11000000.0
2005-11-10 11:04:00,6.33422,6.33422,6.33289,6.33289,15000000.0
2005-11-10 11:05:00,6.33353,6.33491,6.33335,6.33335,17000000.0
2005-11-10 11:06:00,6.33366,6.3343,6.33253,6.33306,12000000.0
2005-11-10 11:07:00,6.33219,6.33413,6.33219,6.33394,11000000.0
2005-11-10 11:08:00,6.33435,6.33457,6.33319,6.33402,22000000.0
2005-11-10 11:09:00,6.33382,6.33412,6.33341,6.33398,9000000.0
2005-11-10 11:10:00,6.33489,6.33503,6.33357,6.33468,16000000.0
2005-11-10 11:11:00,6.33402,6.3341,6.33295,6.33331,7000000.0
2005-11-10 11:12:00,6.33341,6.33363,6.33245,6.33245,15000000.0
2005-11-10 11:13:00,6.33353,6.33356,6.33163,6.33286,11000000.0
2005-11-10 11:14:00,6.33299,6.33344,6.33234,6.33344,18000000.0
2005-11-10 11:15:00,6.3336,6.3336,6.33196,6.33289,11000000.0
2005-11-10 11:16:00,6.33274,6.33316,6.33158,6.33188,13000000.0
2005-11-10 11:17:00,6.33189,6.3326,6.331,6.33109,13000000.0
2005-11-10 11:18:00,6.33142,6.33191,6.33099,6.33147,9000000.0
2005-11-10 11:19:00,6.33126,6.3328,6.33005,6.33133,17000000.0
2005-11-10 11:20:00,6.3307,6.33195,6.3307,6.33139,14000000.0
2005-11-10 11:21:00,6.33106,6.33279,6.3301,6.3326,14000000.0
2005-11-10 11:22:00,6.33273,6.33277,6.33134,6.33245,22000000.0
2005-11-10 11:23:00,6.33226,6.33259,6.33107,6.33107,8000000.0
2005-11-10 11:24:00,6.3318,6.33224,6.32978,6.33118,18000000.0
2005-11-10 11:25:00,6.33129,6.33184,6.33104,6.33128,9000000.0
2005-11-10 11:26:00,6.33206,6.3324,6.33033,6.33175,15000000.0
2005-11-10 11:27:00,6.33192,6.33255,6.33192,6.3322,10000000.0
2005-11-10 11:28:00,6.33233,6.33293,6.33174,6.33208,13000000.0
2005-11-10 11:29:00,6.33174,6.33245,6.33104,6.33154,17000000.0
2005-11-10 11:30:00,6.33104,6.33141,6.32882,6.3314,13000000.0
2005-11-10 11:31:00,6.33123,6.33221,6.33038,6.33038,12000000.0
2005-11-10 11:32:00,6.33112,6.33196,6.33023,6.33023,20000000.0
2005-11-10 11:33:00,6.33082,6.33117,6.33034,6.33034,16000000.0
2005-11-10 11:34:00,6.33082,6.33237,6.33051,6.3323,13000000.0
2005-11-10 11:35:00,6.33262,6.33262,6.33116,6.33162,14000000.0
2005-11-10 11:36:00,6.332,6.33264,6.33183,6.33264,11000000.0
2005-11-10 11:37:00,6.33284,6.33324,6.3322,6.3322,16000000.0
2005-11-10 11:38:00,6.3323,6.33343,6.33179,6.33343,8000000.0
2005-11-10 11:39:00,6.33344,6.33344,6.33183,6.33219,11000000.0
2005-11-10 11:40:00,6.33334,6.33366,6.33227,6.33324,12000000.0
2005-11-10 11:41:00,6.33312,6.33432,6.33251,6.33426,10000000.0
2005-11-10 11:42:00,6.33401,6.33401,6.33277,6.33339,10000000.0
2005-11-10 11:43:00,6.33434,6.33435,6.33272,6.33343,17000000.0
2005-11-10 11:44:00,6.33314,6.33356,6.33246,6.33342,15000000.0
2005-11-10 11:45:00,6.3319,6.33289,6.33088,6.3325,16000000.0
2005-11-10 11:46:00,6.33243,6.33319,6.3322,6.33272,7000000.0
2005-11-10 11:47:00,6.33389,6.33389,6.33181,6.33294,16000000.0
2005-11-10 11:48:00,6.33305,6.33305,6.33159,6.33182,13000000.0
2005-11-10 11:49:00,6.33226,6.33256,6.33151,6.33185,10000000.0
2005-11-10 11:50:00,6.33191,6.33257,6.33069,6.33161,12000000.0
2005-11-10 11:51:00,6.33168,6.33223,6.33095,6.33148,14000000.0
2005-11-10 11:52:00,6.33144,6.33144,6.32893,6.32893,18000000.0
2005-11-10 11:53:00,6.32827,6.32846,6.3263,6.32656,16000000.0
2005-11-10 11:54:00,6.32669,6.32685,6.32596,6.3265,8000000.0
2005-11-10 11:55:00,6.32605,6.32796,6.32589,6.32796,8000000.0
2005-11-10 11:56:00,6.32683,6.32782,6.32583,6.32644,8000000.0
2005-11-10 11:57:00,6.32588,6.3278,6.32566,6.3278,11000000.0
2005-11-10 11:58:00,6.32756,6.32847,6.32706,6.32803,14000000.0
2005-11-10 11:59:00,6.3284,6.32875,6.32694,6.32694,11000000.0
2005-11-10 12:00:00,6.32686,6.3274,6.32658,6.32677,15000000.0
2005-11-10 12:01:00,6.32762,6.32762,6.32524,6.32701,13000000.0
2005-11-10 12:02:00,6.32686,6.32797,6.32677,6.32768,15000000.0
2005-11-10 12:03:00,6.32804,6.3289,6.32782,6.32793,11000000.0
2005-11-10 12:04:00,6.32888,6.32938,6.32769,6.32938,9000000.0
2005-11-10 12:05:00,6.33079,6.33079,6.32873,6.3288,9000000.0
2005-11-10 12:06:00,6.32877,6.32892,6.32779,6.32876,15000000.0
2005-11-10 12:07:00,6.32913,6.32913,6.32804,6.32892,11000000.0
2005-11-10 12:08:00,6.32865,6.32988,6.32815,6.32988,8000000.0
2005-11-10 12:09:00,6.32966,6.33062,6.32869,6.33062,18000000.0
2005-11-10 12:10:00,6.33042,6.33133,6.32928,6.3296,14000000.0
2005-11-10 12:11:00,6.3291,6.32967,6.32864,6.32963,9000000.0
2005-11-10 12:12:00,6.32993,6.33038,6.32904,6.32926,18000000.0
2005-11-10 12:13:00,6.32905,6.33009,6.32816,6.32907,12000000.0
2005-11-10 12:14:00,6.32916,6.32982,6.32864,6.32982,10000000.0
2005-11-10 12:15:00,6.33022,6.33025,6.32782,6.32782,8000000.0
2005-11-10 12:16:00,6.32789,6.32849,6.3271,6.32741,14000000.0
2005-11-10 12:17:00,6.327,6.32746,6.3255,6.32746,13000000.0
2005-11-10 12:18:00,6.32779,6.32811,6.32727,6.32802,10000000.0
2005-11-10 12:19:00,6.32796,6.32858,6.3275,6.32782,11000000.0
2005-11-10 12:20:00,6.32757,6.32897,6.32736,6.32897,8000000.0
2005-11-10 12:21:00,6.32776,6.32887,6.32711,6.3285,20000000.0
2005-11-10 12:22:00,6.32773,6.32773,6.3254,6.32692,14000000.0
2005-11-10 12:23:00,6.32716,6.32716,6.32591,6.32696,11000000.0
2005-11-10 12:24:00,6.32685,6.32704,6.32595,6.32704,17000000.0
2005-11-10 12:25:00,6.32736,6.32852,6.32689,6.32741,12000000.0
2005-11-10 12:26:00,6.32807,6.32871,6.32584,6.32587,7000000.0
2005-11-10 12:27:00,6.32577,6.32657,6.32529,6.32529,7000000.0
2005-11-10 12:28:00,6.32558,6.32656,6.32324,6.32324,19000000.0
2005-11-10 12:29:00,6.32332,6.3245,6.32239,6.3239,12000000.0
2005-11-10 12:30:00,6.32486,6.32535,6.32367,6.32367,10000000.0
2005-11-10 12:31:00,6.32435,6.3259,6.32432,6.32497,12000000.0
2005-11-10 12:32:00,6.32509,6.32536,6.32436,6.32457,12000000.0
2005-11-10 12:33:00,6.32464,6.32521,6.3241,6.32512,15000000.0
2005-11-10 12:34:00,6.32595,6.32952,6.32426,6.32426,12000000.0
2005-11-10 12:35:00,6.32471,6.32471,6.32319,6.32427,12000000.0
2005-11-10 12:36:00,6.32515,6.32568,6.32433,6.32568,15000000.0
2005-11-10 12:37:00,6.3247,6.32643,6.32441,6.32623,8000000.0
2005-11-10 12:38:00,6.3273,6.32839,6.32669,6.328,15000000.0
2005-11-10 12:39:00,6.32815,6.32815,6.32669,6.32722,14000000.0
2005-11-10 12:40:00,6.32794,6.32924,6.32757,6.32886,18000000.0
2005-11-10 12:41:00,6.32864,6.33008,6.32855,6.32938,11000000.0
2005-11-10 12:42:00,6.32855,6.32944,6.32774,6.32774,17000000.0
2005-11-10 12:43:00,6.32836,6.32997,6.32836,6.32986,11000000.0
2005-11-10 12:44:00,6.33038,6.33038,6.32853,6.32912,13000000.0
2005-11-10 12:45:00,6.33049,6.33196,6.32912,6.32912,10000000.0
2005-11-10 12:46:00,6.32839,6.32959,6.32828,6.32928,20000000.0
2005-11-10 12:47:00,6.32913,6.3298,6.32891,6.32923,10000000.0
2005-11-10 12:48:00,6.32937,6.32973,6.32937,6.32971,10000000.0
2005-11-10 12:49:00,6.32889,6.32978,6.32832,6.32934,15000000.0
2005-11-10 12:50:00,6.33007,6.33079,6.32927,6.33079,14000000.0
2005-11-10 12:51:00,6.33173,6.33179,6.33019,6.33123,14000000.0
2005-11-10 12:52:00,6.33027,6.33121,6.32981,6.33121,9000000.0
2005-11-10 12:53:00,6.33092,6.33092,6.32949,6.32993,9000000.0
2005-11-10 12:54:00,6.32986,6.3305,6.32912,6.3294,20000000.0
2005-11-10 12:55:00,6.32959,6.32959,6.32852,6.32862,12000000.0
2005-11-10 12:56:00,6.32888,6.32888,6.32726,6.32798,7000000.0
2005-11-10 12:57:00,6.32836,6.32888,6.32723,6.32888,13000000.0
2005-11-10 12:58:00,6.3287,6.32947,6.32779,6.32887,16000000.0
2005-11-10 12:59:00,6.32906,6.33013,6.32835,6.3292,14000000.0
2005-11-10 13:00:00,6.32907,6.32977,6.32795,6.32955,12000000.0
2005-11-10 13:01:00,6.32977,6.33074,6.32911,6.32968,17000000.0
2005-11-10 13:02:00,6.33012,6.33012,6.32871,6.32919,10000000.0
2005-11-10 13:03:00,6.32787,6.32957,6.32726,6.32878,22000000.0
2005-11-10 13:04:00,6.32811,6.32899,6.32735,6.32899,20000000.0
2005-11-10 13:05:00,6.32887,6.32989,6.32797,6.32906,14000000.0
2005-11-10 13:06:00,6.32909,6.32909,6.3268,6.3268,17000000.0
2005-11-10 13:07:00,6.32683,6.32861,6.32683,6.32734,22000000.0
2005-11-10 13:08:00,6.32725,6.32931,6.32725,6.32872,12000000.0
2005-11-10 13:09:00,6.32852,6.32931,6.32788,6.32872,12000000.0
2005-11-10 13:10:00,6.32919,6.3296,6.32889,6.32904,20000000.0
2005-11-10 13:11:00,6.32892,6.32951,6.32671,6.32671,12000000.0
2005-11-10 13:12:00,6.32848,6.3292,6.32781,6.32881,16000000.0
2005-11-10 13:13:00,6.32858,6.32946,6.32784,6.32927,14000000.0
2005-11-10 13:14:00,6.3293,6.3293,6.32888,6.329,17000000.0
2005-11-10 13:15:00,6.32836,6.32896,6.32781,6.32818,7000000.0
2005-11-10 13:16:00,6.32807,6.32862,6.32793,6.32859,9000000.0
2005-11-10 13:17:00,6.32847,6.32992,6.32777,6.32992,15000000.0
2005-11-10 13:18:00,6.32967,6.33118,6.32812,6.32963,17000000.0
2005-11-10 13:19:00,6.32879,6.32962,6.32834,6.32962,15000000.0
2005-11-10 13:20:00,6.33024,6.33119,6.32896,6.33025,12000000.0
2005-11-10 13:21:00,6.32888,6.32888,6.32731,6.32858,24000000.0
2005-11-10 13:22:00,6.32887,6.32924,6.32777,6.32924,12000000.0
2005-11-10 13:23:00,6.32888,6.32894,6.32759,6.32798,12000000.0
2005-11-10 13:24:00,6.32917,6.32924,6.32814,6.32842,18000000.0
2005-11-10 13:25:00,6.32924,6.33113,6.32789,6.32945,12000000.0
2005-11-10 13:26:00,6.32954,6.33023,6.32883,6.32889,12000000.0
2005-11-10 13:27:00,6.32947,6.33032,6.3293,6.32958,9000000.0
2005-11-10 13:28:00,6.32994,6.33123,6.32988,6.33088,15000000.0
2005-11-10 13:29:00,6.33032,6.33136,6.32954,6.33012,14000000.0
2005-11-10 13:30:00,6.32965,6.33074,6.32935,6.3307,11000000.0
2005-11-10 13:31:00,6.33086,6.33119,6.32979,6.3304,11000000.0
2005-11-10 13:32:00,6.32981,6.33046,6.32902,6.32902,8000000.0
2005-11-10 13:33:00,6.32874,6.32999,6.32874,6.32977,14000000.0
2005-11-10 13:34:00,6.33038,6.3313,6.32997,6.33049,11000000.0
2005-11-10 13:35:00,6.33015,6.33045,6.3282,6.32907,16000000.0
2005-11-10 13:36:00,6.32858,6.3301,6.32858,6.32925,8000000.0
2005-11-10 13:37:00,6.32804,6.32882,6.32717,6.32783,17000000.0
2005-11-10 13:38:00,6.32802,6.32802,6.3248,6.32536,14000000.0
2005-11-10 13:39:00,6.32505,6.3251,6.3241,6.3241,10000000.0
2005-11-10 13:40:00,6.32409,6.32502,6.32392,6.32476,8000000.0
2005-11-10 13:41:00,6.32452,6.32578,6.32452,6.3252,11000000.0
2005-11-10 13:42:00,6.32421,6.32421,6.32198,6.32335,14000000.0
2005-11-10 13:43:00,6.3226,6.32323,6.32228,6.32292,11000000.0
2005-11-10 13:44:00,6.32281,6.3235,6.32235,6.3235,11000000.0
2005-11-10 13:45:00,6.32374,6.32488,6.32266,6.32266,14000000.0
2005-11-10 13:46:00,6.32298,6.32513,6.32298,6.3239,11000000.0
2005-11-10 13:47:00,6.32434,6.32524,6.32383,6.32383,13000000.0
2005-11-10 13:48:00,6.32514,6.32514,6.32292,6.32307,14000000.0
2005-11-10 13:49:00,6.32263,6.32457,6.32263,6.32416,12000000.0
2005-11-10 13:50:00,6.32479,6.3251,6.32366,6.3251,16000000.0
2005-11-10 13:51:00,6.32548,6.3257,6.32466,6.32519,14000000.0
2005-11-10 13:52:00,6.32602,6.32619,6.32496,6.32581,10000000.0
2005-11-10 13:53:00,6.32664,6.32802,6.32664,6.32688,10000000.0
2005-11-10 13:54:00,6.32731,6.32737,6.3263,6.3263,8000000.0
2005-11-10 13:55:00,6.32684,6.32822,6.32678,6.32762,13000000.0
2005-11-10 13:56:00,6.32748,6.32791,6.32623,6.32773,17000000.0
2005-11-10 13:57:00,6.3267,6.32681,6.32557,6.32663,13000000.0
2005-11-10 13:58:00,6.32679,6.32818,6.3265,6.32818,7000000.0
2005-11-10 13:59:00,6.32727,6.32801,6.32641,6.32801,9000000.0
2005-11-10 14:00:00,6.3281,6.32828,6.32737,6.32799,7000000.0
2005-11-10 14:01:00,6.32699,6.32699,6.32512,6.32548,11000000.0
2005-11-10 14:02:00,6.3261,6.32839,6.3261,6.32755,19000000.0
2005-11-10 14:03:00,6.32849,6.32927,6.32802,6.32886,13000000.0
2005-11-10 14:04:00,6.3271,6.32927,6.3271,6.32805,22000000.0
2005-11-10 14:05:00,6.32752,6.32761,6.32591,6.3275,17000000.0
2005-11-10 14:06:00,6.32675,6.32741,6.32628,6.32635,11000000.0
2005-11-10 14:07:00,6.326,6.32625,6.32481,6.32625,9000000.0
2005-11-10 14:08:00,6.32692,6.32693,6.32579,6.32665,11000000.0
2005-11-10 14:09:00,6.32685,6.32685,6.32538,6.32671,12000000.0
2005-11-10 14:10:00,6.32571,6.32676,6.32557,6.32644,13000000.0
2005-11-10 14:11:00,6.32671,6.32674,6.32444,6.32444,14000000.0
2005-11-10 14:12:00,6.32399,6.32582,6.32399,6.32582,11000000.0
2005-11-10 14:13:00,6.32666,6.32698,6.32593,6.32686,11000000.0
2005-11-10 14:14:00,6.32774,6.32797,6.32634,6.32634,7000000.0
2005-11-10 14:15:00,6.32726,6.32781,6.32572,6.32764,14000000.0
2005-11-10 14:16:00,6.32661,6.32699,6.32628,6.32665,13000000.0
2005-11-10 14:17:00,6.32683,6.32684,6.32522,6.32646,22000000.0
2005-11-10 14:18:00,6.32718,6.32845,6.32652,6.32794,15000000.0
2005-11-10 14:19:00,6.32867,6.32933,6.32802,6.32838,12000000.0
2005-11-10 14:20:00,6.32797,6.32875,6.32793,6.32863,7000000.0
2005-11-10 14:21:00,6.32817,6.32944,6.32808,6.32848,13000000.0
2005-11-10 14:22:00,6.32904,6.33011,6.32858,6.32971,8000000.0
2005-11-10 14:23:00,6.32951,6.33015,6.32901,6.33,11000000.0
2005-11-10 14:24:00,6.33025,6.33079,6.32936,6.33079,13000000.0
2005-11-10 14:25:00,6.33032,6.33127,6.32959,6.3311,15000000.0
2005-11-10 14:26:00,6.33153,6.33198,6.33059,6.33198,8000000.0
2005-11-10 14:27:00,6.33219,6.3325,6.33152,6.3325,10000000.0
2005-11-10 14:28:00,6.33184,6.33184,6.33057,6.33169,11000000.0
2005-11-10 14:29:00,6.33226,6.33243,6.33089,6.332,21000000.0
2005-11-10 14:30:00,6.33149,6.33546,6.33149,6.33546,11000000.0
2005-11-10 14:31:00,6.3346,6.33476,6.33274,6.33397,17000000.0
2005-11-10 14:32:00,6.33406,6.33476,6.33336,6.3341,15000000.0
2005-11-10 14:33:00,6.33424,6.33429,6.33253,6.33295,8000000.0
2005-11-10 14:34:00,6.33326,6.3337,6.33154,6.33317,9000000.0
2005-11-10 14:35:00,6.33269,6.33283,6.33119,6.33181,11000000.0
2005-11-10 14:36:00,6.33263,6.33342,6.33189,6.33323,15000000.0
2005-11-10 14:37:00,6.33349,6.33349,6.33208,6.33327,8000000.0
2005-11-10 14:38:00,6.33322,6.33471,6.332,6.33471,10000000.0
2005-11-10 14:39:00,6.33504,6.33504,6.33381,6.33443,19000000.0
2005-11-10 14:40:00,6.33361,6.33361,6.33263,6.33336,15000000.0
2005-11-10 14:41:00,6.33337,6.33354,6.33156,6.33264,15000000.0
2005-11-10 14:42:00,6.33307,6.33401,6.33169,6.3329,17000000.0
2005-11-10 14:43:00,6.33295,6.33416,6.33216,6.33359,15000000.0
2005-11-10 14:44:00,6.33322,6.33322,6.33129,6.33191,15000000.0
2005-11-10 14:45:00,6.33168,6.33296,6.33137,6.33296,9000000.0
2005-11-10 14:46:00,6.3326,6.3326,6.33139,6.33227,11000000.0
2005-11-10 14:47:00,6.33279,6.33285,6.33215,6.33285,12000000.0
2005-11-10 14:48:00,6.33301,6.33361,6.33228,6.33338,12000000.0
2005-11-10 14:49:00,6.33257,6.33347,6.33219,6.33328,12000000.0
2005-11-10 14:50:00,6.33456,6.33765,6.33307,6.33361,15000000.0
2005-11-10 14:51:00,6.33139,6.33298,6.33139,6.33212,10000000.0
2005-11-10 14:52:00,6.33262,6.33288,6.33138,6.33164,13000000.0
2005-11-10 14:53:00,6.33198,6.3327,6.3315,6.33204,13000000.0
2005-11-10 14:54:00,6.33186,6.33234,6.33107,6.33223,9000000.0
2005-11-10 14:55:00,6.33269,6.33282,6.33194,6.33246,16000000.0
2005-11-10 14:56:00,6.33302,6.33346,6.33229,6.33292,15000000.0
2005-11-10 14:57:00,6.33284,6.33363,6.33249,6.33249,15000000.0
2005-11-10 14:58:00,6.33336,6.33558,6.33321,6.33556,11000000.0
2005-11-10 14:59:00,6.33558,6.33608,6.33393,6.33457,14000000.0
2005-11-10 15:00:00,6.33486,6.33509,6.33332,6.3342,18000000.0
2005-11-10 15:01:00,6.33437,6.33484,6.3338,6.33468,12000000.0
2005-11-10 15:02:00,6.33391,6.33426,6.33345,6.33426,7000000.0
2005-11-10 15:03:00,6.33454,6.33499,6.33388,6.33498,18000000.0
2005-11-10 15:04:00,6.33397,6.33477,6.3337,6.33433,21000000.0
2005-11-10 15:05:00,6.33454,6.3348,6.33301,6.3348,13000000.0
2005-11-10 15:06:00,6.33443,6.33443,6.33282,6.33378,14000000.0
2005-11-10 15:07:00,6.33372,6.33383,6.3322,6.33267,22000000.0
2005-11-10 15:08:00,6.33307,6.3332,6.33152,6.33286,10000000.0
2005-11-10 15:09:00,6.33303,6.33305,6.33242,6.33305,9000000.0
2005-11-10 15:10:00,6.33359,6.33366,6.33217,6.33217,14000000.0
2005-11-10 15:11:00,6.33357,6.33409,6.33294,6.33336,12000000.0
2005-11-10 15:12:00,6.33415,6.33501,6.33219,6.33413,13000000.0
2005-11-10 15:13:00,6.33474,6.33537,6.33405,6.33453,12000000.0
2005-11-10 15:14:00,6.33475,6.33555,6.33445,6.33555,10000000.0
2005-11-10 15:15:00,6.33563,6.33587,6.33479,6.33508,16000000.0
2005-11-10 15:16:00,6.33404,6.33472,6.33303,6.33408,15000000.0
2005-11-10 15:17:00,6.33437,6.33459,6.33299,6.33355,14000000.0
2005-11-10 15:18:00,6.33404,6.33437,6.33249,6.33312,12000000.0
2005-11-10 15:19:00,6.33253,6.33253,6.33095,6.33152,11000000.0
2005-11-10 15:20:00,6.33144,6.33239,6.33001,6.33239,14000000.0
2005-11-10 15:21:00,6.33279,6.3337,6.33227,6.33341,14000000.0
2005-11-10 15:22:00,6.33243,6.33288,6.33208,6.33252,10000000.0
2005-11-10 15:23:00,6.33256,6.33293,6.33132,6.33132,11000000.0
2005-11-10 15:24:00,6.33172,6.33235,6.33091,6.33235,10000000.0
2005-11-10 15:25:00,6.33157,6.33225,6.3304,6.33119,16000000.0
2005-11-10 15:26:00,6.33102,6.33171,6.33043,6.3308,15000000.0
2005-11-10 15:27:00,6.33054,6.33087,6.32964,6.32989,10000000.0
2005-11-10 15:28:00,6.33093,6.33132,6.3302,6.3302,11000000.0
2005-11-10 15:29:00,6.33253,6.33291,6.32958,6.33256,19000000.0
2005-11-10 15:30:00,6.3328,6.3328,6.31948,6.31948,10000000.0
2005-11-10 15:31:00,6.31983,6.32883,6.31924,6.32748,14000000.0
2005-11-10 15:32:00,6.3316,6.33534,6.33061,6.33134,12000000.0
2005-11-10 15:33:00,6.33069,6.33069,6.32299,6.32344,20000000.0
2005-11-10 15:34:00,6.32329,6.32425,6.32116,6.32345,12000000.0
2005-11-10 15:35:00,6.32217,6.32281,6.31927,6.3211,12000000.0
2005-11-10 15:36:00,6.32238,6.32447,6.32143,6.32333,10000000.0
2005-11-10 15:37:00,6.3223,6.32361,6.32147,6.32147,10000000.0
2005-11-10 15:38:00,6.32228,6.32338,6.32116,6.32335,13000000.0
2005-11-10 15:39:00,6.32358,6.3238,6.32217,6.3228,7000000.0
2005-11-10 15:40:00,6.32269,6.32297,6.32167,6.3218,10000000.0
2005-11-10 15:41:00,6.3214,6.32217,6.32114,6.32172,9000000.0
2005-11-10 15:42:00,6.32148,6.32208,6.32038,6.32208,13000000.0
2005-11-10 15:43:00,6.32254,6.32254,6.321,6.32172,16000000.0
2005-11-10 15:44:00,6.3229,6.32714,6.3229,6.32714,14000000.0
2005-11-10 15:45:00,6.32961,6.331,6.32894,6.33011,15000000.0
2005-11-10 15:46:00,6.33019,6.33411,6.3299,6.33277,13000000.0
2005-11-10 15:47:00,6.33114,6.33114,6.32916,6.32916,9000000.0
2005-11-10 15:48:00,6.32983,6.3306,6.32879,6.32923,21000000.0
2005-11-10 15:49:00,6.33046,6.33091,6.32844,6.32918,23000000.0
2005-11-10 15:50:00,6.32891,6.33062,6.32758,6.32844,12000000.0
2005-11-10 15:51:00,6.32793,6.32886,6.32625,6.32792,19000000.0
2005-11-10 15:52:00,6.32824,6.33028,6.32786,6.3292,15000000.0
2005-11-10 15:53:00,6.33046,6.33235,6.33019,6.33149,14000000.0
2005-11-10 15:54:00,6.33232,6.3395,6.33229,6.33812,15000000.0
2005-11-10 15:55:00,6.34065,6.34601,6.34065,6.34529,12000000.0
2005-11-10 15:56:00,6.34553,6.34553,6.34296,6.34334,18000000.0
2005-11-10 15:57:00,6.3429,6.3429,6.3389,6.34018,10000000.0
2005-11-10 15:58:00,6.34219,6.34485,6.34175,6.34296,22000000.0
2005-11-10 15:59:00,6.34379,6.34494,6.34249,6.3427,12000000.0
2005-11-10 16:00:00,6.34325,6.34505,6.34302,6.34396,12000000.0
2005-11-10 16:01:00,6.343,6.343,6.34074,6.34187,12000000.0
2005-11-10 16:02:00,6.34241,6.34442,6.34187,6.34239,13000000.0
2005-11-10 16:03:00,6.34239,6.34239,6.34093,6.34222,13000000.0
2005-11-10 16:04:00,6.34254,6.34331,6.34183,6.34303,11000000.0
2005-11-10 16:05:00,6.34326,6.34349,6.34224,6.34294,9000000.0
2005-11-10 16:06:00,6.34351,6.34351,6.34201,6.34238,14000000.0
2005-11-10 16:07:00,6.34412,6.34531,6.34277,6.34336,15000000.0
2005-11-10 16:08:00,6.34452,6.34656,6.34446,6.346,15000000.0
2005-11-10 16:09:00,6.34777,6.34927,6.34713,6.34927,17000000.0
2005-11-10 16:10:00,6.34936,6.35044,6.34578,6.34578,14000000.0
2005-11-10 16:11:00,6.34383,6.34429,6.34162,6.34162,9000000.0
2005-11-10 16:12:00,6.3419,6.3419,6.33834,6.33834,15000000.0
2005-11-10 16:13:00,6.33781,6.33928,6.33736,6.33809,14000000.0
2005-11-10 16:14:00,6.33786,6.34014,6.33785,6.33963,12000000.0
2005-11-10 16:15:00,6.33964,6.3417,6.33964,6.34136,14000000.0
2005-11-10 16:16:00,6.34092,6.34136,6.33851,6.33943,13000000.0
2005-11-10 16:17:00,6.33911,6.34162,6.3386,6.34141,18000000.0
2005-11-10 16:18:00,6.34075,6.34359,6.34027,6.34269,13000000.0
2005-11-10 16:19:00,6.34136,6.34205,6.34042,6.34048,8000000.0
2005-11-10 16:20:00,6.33915,6.33993,6.33623,6.33724,13000000.0
2005-11-10 16:21:00,6.33598,6.33721,6.33512,6.33512,12000000.0
2005-11-10 16:22:00,6.33492,6.33492,6.33228,6.33252,11000000.0
2005-11-10 16:23:00,6.33348,6.33611,6.33224,6.33372,14000000.0
2005-11-10 16:24:00,6.33391,6.33583,6.3333,6.33562,15000000.0
2005-11-10 16:25:00,6.33469,6.33599,6.33384,6.33599,11000000.0
2005-11-10 16:26:00,6.33552,6.33566,6.33385,6.33426,8000000.0
2005-11-10 16:27:00,6.33517,6.33651,6.33384,6.33651,10000000.0
2005-11-10 16:28:00,6.33796,6.33884,6.33726,6.33726,15000000.0
2005-11-10 16:29:00,6.3387,6.3387,6.33692,6.33713,7000000.0
2005-11-10 16:30:00,6.3368,6.33794,6.33664,6.33729,16000000.0
2005-11-10 16:31:00,6.33659,6.33785,6.33603,6.33756,14000000.0
2005-11-10 16:32:00,6.33736,6.33922,6.33642,6.33922,7000000.0
2005-11-10 16:33:00,6.3396,6.34087,6.33876,6.33876,8000000.0
2005-11-10 16:34:00,6.34023,6.34194,6.34023,6.34094,8000000.0
2005-11-10 16:35:00,6.34107,6.34122,6.33962,6.34122,9000000.0
2005-11-10 16:36:00,6.34215,6.34451,6.34215,6.34437,13000000.0
2005-11-10 16:37:00,6.34466,6.34524,6.3434,6.3434,18000000.0
2005-11-10 16:38:00,6.34445,6.34445,6.34121,6.34338,18000000.0
2005-11-10 16:39:00,6.34315,6.3434,6.34138,6.34138,20000000.0
2005-11-10 16:40:00,6.34255,6.34303,6.34169,6.3421,13000000.0
2005-11-10 16:41:00,6.34205,6.34367,6.3416,6.34203,20000000.0
2005-11-10 16:42:00,6.34424,6.34497,6.343,6.34469,18000000.0
2005-11-10 16:43:00,6.34339,6.34438,6.34318,6.34411,15000000.0
2005-11-10 16:44:00,6.34508,6.34508,6.34141,6.34141,20000000.0
2005-11-10 16:45:00,6.34275,6.34407,6.34185,6.34379,13000000.0
2005-11-10 16:46:00,6.34364,6.34816,6.3427,6.34816,15000000.0
2005-11-10 16:47:00,6.34859,6.34882,6.34497,6.34497,8000000.0
2005-11-10 16:48:00,6.3438,6.34537,6.34211,6.34537,11000000.0
2005-11-10 16:49:00,6.34643,6.34747,6.34555,6.34599,12000000.0
2005-11-10 16:50:00,6.34596,6.34635,6.34403,6.34403,15000000.0
2005-11-10 16:51:00,6.34469,6.3469,6.34469,6.3457,18000000.0
2005-11-10 16:52:00,6.34552,6.3469,6.34487,6.34514,14000000.0
2005-11-10 16:53:00,6.3457,6.34598,6.34438,6.34443,8000000.0
2005-11-10 16:54:00,6.34555,6.34589,6.34465,6.34513,11000000.0
2005-11-10 16:55:00,6.34491,6.34695,6.34405,6.34673,12000000.0
2005-11-10 16:56:00,6.34572,6.3462,6.34411,6.34411,10000000.0
2005-11-10 16:57:00,6.34411,6.34537,6.3439,6.34508,8000000.0
2005-11-10 16:58:00,6.34617,6.34698,6.34419,6.34419,9000000.0
2005-11-10 16:59:00,6.34558,6.34774,6.34555,6.34735,13000000.0
2005-11-10 17:00:00,6.34819,6.34974,6.34819,6.34922,11000000.0
2005-11-10 17:01:00,6.35021,6.35326,6.35021,6.35258,12000000.0
2005-11-10 17:02:00,6.3537,6.35406,6.35263,6.35353,10000000.0
2005-11-10 17:03:00,6.35366,6.35368,6.35173,6.35306,16000000.0
2005-11-10 17:04:00,6.35147,6.35147,6.34947,6.34947,13000000.0
2005-11-10 17:05:00,6.34893,6.35015,6.34808,6.34836,16000000.0
2005-11-10 17:06:00,6.34873,6.35054,6.3484,6.34918,12000000.0
2005-11-10 17:07:00,6.35003,6.35361,6.35003,6.35361,8000000.0
2005-11-10 17:08:00,6.35358,6.35414,6.35257,6.35257,21000000.0
2005-11-10 17:09:00,6.35159,6.35159,6.34824,6.34824,16000000.0
2005-11-10 17:10:00,6.34657,6.34793,6.34456,6.34456,11000000.0
2005-11-10 17:11:00,6.34341,6.34401,6.3429,6.3433,11000000.0
2005-11-10 17:12:00,6.34189,6.34701,6.34189,6.34649,9000000.0
2005-11-10 17:13:00,6.34671,6.3476,6.34619,6.34701,9000000.0
2005-11-10 17:14:00,6.34677,6.3468,6.3453,6.34547,17000000.0
2005-11-10 17:15:00,6.34522,6.34601,6.3441,6.34601,11000000.0
2005-11-10 17:16:00,6.34593,6.34722,6.3452,6.34588,15000000.0
2005-11-10 17:17:00,6.34603,6.34769,6.34603,6.3464,13000000.0
2005-11-10 17:18:00,6.3461,6.34744,6.34546,6.34622,15000000.0
2005-11-10 17:19:00,6.34532,6.34769,6.34515,6.34515,17000000.0
2005-11-10 17:20:00,6.34378,6.34485,6.34317,6.34485,12000000.0
2005-11-10 17:21:00,6.34528,6.34585,6.34503,6.34503,7000000.0
2005-11-10 17:22:00,6.3454,6.34736,6.34442,6.34557,14000000.0
2005-11-10 17:23:00,6.34553,6.34765,6.34547,6.34757,13000000.0
2005-11-10 17:24:00,6.34662,6.34712,6.34608,6.34641,9000000.0
2005-11-10 17:25:00,6.34677,6.34713,6.34561,6.34663,11000000.0
2005-11-10 17:26:00,6.34617,6.34706,6.34599,6.34671,16000000.0
2005-11-10 17:27:00,6.34679,6.3469,6.34564,6.34646,9000000.0
2005-11-10 17:28:00,6.34625,6.34713,6.34508,6.34677,15000000.0
2005-11-10 17:29:00,6.34629,6.34689,6.34526,6.34689,11000000.0
2005-11-10 17:30:00,6.34708,6.34859,6.34523,6.34859,19000000.0
2005-11-10 17:31:00,6.34912,6.35125,6.34912,6.35015,11000000.0
2005-11-10 17:32:00,6.35003,6.35117,6.34945,6.34976,9000000.0
2005-11-10 17:33:00,6.35013,6.35013,6.3486,6.3486,10000000.0
2005-11-10 17:34:00,6.34884,6.35172,6.34884,6.35172,14000000.0
2005-11-10 17:35:00,6.35191,6.35299,6.35033,6.35039,13000000.0
2005-11-10 17:36:00,6.34856,6.35182,6.3481,6.35182,11000000.0
2005-11-10 17:37:00,6.3529,6.3531,6.35181,6.35213,15000000.0
2005-11-10 17:38:00,6.35219,6.35254,6.35042,6.35052,17000000.0
2005-11-10 17:39:00,6.35116,6.35209,6.35078,6.35127,8000000.0
2005-11-10 17:40:00,6.35134,6.35239,6.35117,6.35174,12000000.0
2005-11-10 17:41:00,6.34979,6.35159,6.34856,6.34856,21000000.0
2005-11-10 17:42:00,6.34685,6.34697,6.34428,6.34565,13000000.0
2005-11-10 17:43:00,6.34527,6.34602,6.34395,6.34602,11000000.0
2005-11-10 17:44:00,6.34583,6.34583,6.34442,6.34463,19000000.0
2005-11-10 17:45:00,6.34519,6.34649,6.34407,6.34637,10000000.0
2005-11-10 17:46:00,6.34686,6.34686,6.34366,6.3438,13000000.0
2005-11-10 17:47:00,6.34517,6.34517,6.34378,6.34378,9000000.0
2005-11-10 17:48:00,6.34515,6.34587,6.34453,6.34495,14000000.0
2005-11-10 17:49:00,6.34522,6.34735,6.34522,6.34699,14000000.0
2005-11-10 17:50:00,6.34884,6.34884,6.34551,6.34712,17000000.0
2005-11-10 17:51:00,6.34594,6.34594,6.34336,6.34395,13000000.0
2005-11-10 17:52:00,6.34338,6.34475,6.34278,6.34278,24000000.0
2005-11-10 17:53:00,6.3422,6.343,6.34089,6.34191,16000000.0
2005-11-10 17:54:00,6.34164,6.34297,6.34124,6.34144,16000000.0
2005-11-10 17:55:00,6.34143,6.34324,6.34143,6.34211,13000000.0
2005-11-10 17:56:00,6.34185,6.34341,6.34151,6.34179,15000000.0
2005-11-10 17:57:00,6.34216,6.34373,6.34216,6.34247,10000000.0
2005-11-10 17:58:00,6.34329,6.34329,6.3421,6.34294,15000000.0
2005-11-10 17:59:00,6.34264,6.34395,6.34233,6.34315,13000000.0
2005-11-10 18:00:00,6.34477,6.34495,6.34379,6.34413,7000000.0
2005-11-10 18:01:00,6.34424,6.3461,6.34421,6.3461,18000000.0
2005-11-10 18:02:00,6.34644,6.34675,6.34546,6.34585,17000000.0
2005-11-10 18:03:00,6.34393,6.34433,6.33977,6.34433,16000000.0
2005-11-10 18:04:00,6.34519,6.34582,6.34497,6.34546,14000000.0
2005-11-10 18:05:00,6.34569,6.34632,6.34435,6.34552,13000000.0
2005-11-10 18:06:00,6.34591,6.34649,6.34503,6.34594,18000000.0
2005-11-10 18:07:00,6.34591,6.34611,6.34402,6.34611,12000000.0
2005-11-10 18:08:00,6.34613,6.3475,6.34613,6.34632,18000000.0
2005-11-10 18:09:00,6.34587,6.34697,6.34525,6.34611,12000000.0
2005-11-10 18:10:00,6.3457,6.34626,6.34441,6.34498,13000000.0
2005-11-10 18:11:00,6.3449,6.34526,6.3448,6.34499,10000000.0
2005-11-10 18:12:00,6.34474,6.34622,6.34474,6.3459,11000000.0
2005-11-10 18:13:00,6.34506,6.34547,6.34437,6.34518,14000000.0
2005-11-10 18:14:00,6.34516,6.3458,6.34453,6.34575,10000000.0
2005-11-10 18:15:00,6.34575,6.34697,6.34575,6.34589,10000000.0
2005-11-10 18:16:00,6.34598,6.34705,6.34521,6.34596,9000000.0
2005-11-10 18:17:00,6.34584,6.34673,6.34449,6.34658,18000000.0
2005-11-10 18:18:00,6.34631,6.34714,6.34556,6.34637,14000000.0
2005-11-10 18:19:00,6.34661,6.34731,6.346,6.346,10000000.0
2005-11-10 18:20:00,6.34536,6.34587,6.34133,6.34336,15000000.0
2005-11-10 18:21:00,6.34482,6.34786,6.34482,6.34777,18000000.0
2005-11-10 18:22:00,6.34824,6.34878,6.34725,6.34725,14000000.0
2005-11-10 18:23:00,6.3479,6.34854,6.34717,6.34762,7000000.0
2005-11-10 18:24:00,6.34838,6.34844,6.34668,6.34668,9000000.0
2005-11-10 18:25:00,6.34713,6.34713,6.34636,6.34679,13000000.0
2005-11-10 18:26:00,6.34768,6.34768,6.34677,6.34677,16000000.0
2005-11-10 18:27:00,6.34655,6.34793,6.34654,6.34739,14000000.0
2005-11-10 18:28:00,6.3477,6.34858,6.34735,6.34774,13000000.0
2005-11-10 18:29:00,6.34691,6.34895,6.34683,6.34828,11000000.0
2005-11-10 18:30:00,6.34915,6.35015,6.34821,6.34857,16000000.0
2005-11-10 18:31:00,6.34828,6.34901,6.34684,6.3482,12000000.0
2005-11-10 18:32:00,6.34807,6.34991,6.34807,6.34831,11000000.0
2005-11-10 18:33:00,6.3476,6.35004,6.3476,6.34924,13000000.0
2005-11-10 18:34:00,6.34929,6.35005,6.34837,6.34905,13000000.0
2005-11-10 18:35:00,6.34885,6.34885,6.34761,6.34769,18000000.0
2005-11-10 18:36:00,6.3473,6.34788,6.3451,6.34735,18000000.0
2005-11-10 18:37:00,6.34814,6.34833,6.34714,6.34773,18000000.0
2005-11-10 18:38:00,6.34772,6.34796,6.3462,6.34676,11000000.0
2005-11-10 18:39:00,6.34646,6.34646,6.34391,6.34391,11000000.0
2005-11-10 18:40:00,6.34355,6.34498,6.34355,6.34473,14000000.0
2005-11-10 18:41:00,6.34414,6.34459,6.34289,6.34416,16000000.0
2005-11-10 18:42:00,6.34538,6.34712,6.34448,6.34708,14000000.0
2005-11-10 18:43:00,6.34782,6.34875,6.34602,6.34639,10000000.0
2005-11-10 18:44:00,6.34628,6.34777,6.34538,6.34746,13000000.0
2005-11-10 18:45:00,6.34873,6.34946,6.34782,6.34946,13000000.0
2005-11-10 18:46:00,6.34973,6.35042,6.34849,6.3503,12000000.0
2005-11-10 18:47:00,6.35142,6.35435,6.35125,6.3534,14000000.0
2005-11-10 18:48:00,6.35393,6.35393,6.35056,6.35086,15000000.0
2005-11-10 18:49:00,6.35167,6.35292,6.35167,6.352,12000000.0
2005-11-10 18:50:00,6.35269,6.35272,6.35085,6.35085,9000000.0
2005-11-10 18:51:00,6.35118,6.35222,6.34995,6.35053,17000000.0
2005-11-10 18:52:00,6.34786,6.34873,6.34509,6.34509,9000000.0
2005-11-10 18:53:00,6.34554,6.34818,6.34554,6.34713,14000000.0
2005-11-10 18:54:00,6.34766,6.3483,6.3475,6.34818,14000000.0
2005-11-10 18:55:00,6.34774,6.348,6.34676,6.34676,10000000.0
2005-11-10 18:56:00,6.34627,6.34627,6.34472,6.34491,16000000.0
2005-11-10 18:57:00,6.34481,6.34577,6.344,6.34455,17000000.0
2005-11-10 18:58:00,6.34526,6.34595,6.34448,6.34516,14000000.0
2005-11-10 18:59:00,6.34506,6.3471,6.34471,6.3466,14000000.0
2005-11-10 19:00:00,6.3476,6.3476,6.34493,6.34681,15000000.0
2005-11-10 19:01:00,6.34729,6.34729,6.34581,6.34626,15000000.0
2005-11-10 19:02:00,6.34539,6.34576,6.34438,6.34438,14000000.0
2005-11-10 19:03:00,6.34438,6.34457,6.3435,6.34403,14000000.0
2005-11-10 19:04:00,6.34366,6.34476,6.34309,6.34334,12000000.0
2005-11-10 19:05:00,6.34365,6.34412,6.34235,6.34343,15000000.0
2005-11-10 19:06:00,6.34261,6.34347,6.3416,6.34206,16000000.0
2005-11-10 19:07:00,6.3421,6.34269,6.34074,6.34231,20000000.0
2005-11-10 19:08:00,6.34241,6.34379,6.34241,6.34324,8000000.0
2005-11-10 19:09:00,6.3441,6.3441,6.34202,6.34202,17000000.0
2005-11-10 19:10:00,6.34226,6.34389,6.34226,6.3434,9000000.0
2005-11-10 19:11:00,6.34298,6.34298,6.34088,6.34088,16000000.0
2005-11-10 19:12:00,6.34219,6.34309,6.34147,6.34215,13000000.0
2005-11-10 19:13:00,6.34276,6.34324,6.34183,6.34183,10000000.0
2005-11-10 19:14:00,6.34173,6.34359,6.34158,6.34266,20000000.0
2005-11-10 19:15:00,6.34277,6.34473,6.34277,6.34473,12000000.0
2005-11-10 19:16:00,6.34492,6.34692,6.34488,6.34678,8000000.0
2005-11-10 19:17:00,6.34726,6.34726,6.34544,6.34607,18000000.0
2005-11-10 19:18:00,6.34697,6.34797,6.34697,6.34797,11000000.0
2005-11-10 19:19:00,6.34848,6.34848,6.34666,6.34666,12000000.0
2005-11-10 19:20:00,6.34674,6.34674,6.34507,6.3453,14000000.0
2005-11-10 19:21:00,6.34514,6.34554,6.34434,6.34463,13000000.0
2005-11-10 19:22:00,6.34512,6.34537,6.34448,6.34473,12000000.0
2005-11-10 19:23:00,6.34507,6.34619,6.34507,6.34619,14000000.0
2005-11-10 19:24:00,6.34607,6.34607,6.34406,6.34429,19000000.0
2005-11-10 19:25:00,6.34371,6.34475,6.34371,6.34434,8000000.0
2005-11-10 19:26:00,6.34415,6.34501,6.34392,6.34481,7000000.0
2005-11-10 19:27:00,6.34484,6.34595,6.34451,6.34451,20000000.0
2005-11-10 19:28:00,6.34446,6.34631,6.34431,6.34431,17000000.0
2005-11-10 19:29:00,6.34382,6.34494,6.34382,6.34491,10000000.0
2005-11-10 19:30:00,6.34474,6.34475,6.34332,6.34461,15000000.0
2005-11-10 19:31:00,6.34412,6.34412,6.34324,6.34404,11000000.0
2005-11-10 19:32:00,6.34474,6.34556,6.34393,6.34393,9000000.0
2005-11-10 19:33:00,6.34344,6.3449,6.34344,6.34411,14000000.0
2005-11-10 19:34:00,6.34383,6.34474,6.34364,6.34398,17000000.0
2005-11-10 19:35:00,6.34419,6.34695,6.34389,6.34625,8000000.0
2005-11-10 19:36:00,6.34706,6.34713,6.34568,6.34568,15000000.0
2005-11-10 19:37:00,6.34548,6.3459,6.34499,6.34524,8000000.0
2005-11-10 19:38:00,6.34483,6.34572,6.34403,6.34502,15000000.0
2005-11-10 19:39:00,6.34459,6.34459,6.34409,6.3445,17000000.0
2005-11-10 19:40:00,6.34477,6.34529,6.34437,6.34461,16000000.0
2005-11-10 19:41:00,6.34463,6.34479,6.34392,6.34479,11000000.0
2005-11-10 19:42:00,6.34423,6.34476,6.34307,6.34456,15000000.0
2005-11-10 19:43:00,6.34468,6.34523,6.344,6.34442,14000000.0
2005-11-10 19:44:00,6.34377,6.34433,6.34323,6.34418,14000000.0
2005-11-10 19:45:00,6.34396,6.34517,6.34337,6.34337,15000000.0
2005-11-10 19:46:00,6.34342,6.34486,6.34311,6.34424,15000000.0
2005-11-10 19:47:00,6.34536,6.34582,6.34428,6.3448,16000000.0
2005-11-10 19:48:00,6.34442,6.34534,6.34404,6.34524,16000000.0
2005-11-10 19:49:00,6.34515,6.3462,6.34484,6.34584,8000000.0
2005-11-10 19:50:00,6.3452,6.34639,6.34517,6.34538,9000000.0
2005-11-10 19:51:00,6.34547,6.34661,6.345,6.34631,19000000.0
2005-11-10 19:52:00,6.34625,6.34708,6.34625,6.34708,11000000.0
2005-11-10 19:53:00,6.34661,6.3472,6.34583,6.34659,14000000.0
2005-11-10 19:54:00,6.34669,6.34717,6.34578,6.34607,18000000.0
2005-11-10 19:55:00,6.34658,6.34694,6.34554,6.3462,13000000.0
2005-11-10 19:56:00,6.34603,6.34655,6.34484,6.34484,10000000.0
2005-11-10 19:57:00,6.34525,6.34648,6.34525,6.34648,16000000.0
2005-11-10 19:58:00,6.34683,6.3474,6.34635,6.34641,15000000.0
2005-11-10 19:59:00,6.34646,6.34765,6.3462,6.34694,14000000.0
2005-11-10 20:00:00,6.34634,6.34747,6.34601,6.34747,11000000.0
2005-11-10 20:01:00,6.3471,6.34767,6.34622,6.34751,24000000.0
2005-11-10 20:02:00,6.34765,6.34817,6.34685,6.34741,11000000.0
2005-11-10 20:03:00,6.34857,6.34985,6.34854,6.34882,11000000.0
2005-11-10 20:04:00,6.34901,6.34978,6.3487,6.34873,10000000.0
2005-11-10 20:05:00,6.35044,6.35206,6.34957,6.35206,17000000.0
2005-11-10 20:06:00,6.35294,6.35301,6.3504,6.3504,10000000.0
2005-11-10 20:07:00,6.34995,6.35144,6.34993,6.35043,14000000.0
2005-11-10 20:08:00,6.34973,6.35051,6.34917,6.34972,13000000.0
2005-11-10 20:09:00,6.34932,6.34932,6.34843,6.34892,11000000.0
2005-11-10 20:10:00,6.34898,6.34914,6.34771,6.34914,11000000.0
2005-11-10 20:11:00,6.34906,6.34948,6.34851,6.34914,9000000.0
2005-11-10 20:12:00,6.34887,6.34969,6.34781,6.34781,16000000.0
2005-11-10 20:13:00,6.3485,6.35117,6.3485,6.34994,11000000.0
2005-11-10 20:14:00,6.34991,6.35258,6.34991,6.35185,19000000.0
2005-11-10 20:15:00,6.35139,6.35248,6.35093,6.35195,13000000.0
2005-11-10 20:16:00,6.35105,6.35253,6.35066,6.35066,15000000.0
2005-11-10 20:17:00,6.35064,6.35163,6.35064,6.35156,8000000.0
2005-11-10 20:18:00,6.35124,6.3513,6.34943,6.35035,14000000.0
2005-11-10 20:19:00,6.35039,6.35105,6.34948,6.35042,14000000.0
2005-11-10 20:20:00,6.35049,6.35148,6.34964,6.34964,12000000.0
2005-11-10 20:21:00,6.34918,6.35137,6.34918,6.34962,9000000.0
2005-11-10 20:22:00,6.3499,6.35213,6.3499,6.35097,17000000.0
2005-11-10 20:23:00,6.35099,6.35144,6.35034,6.35072,11000000.0
2005-11-10 20:24:00,6.35101,6.35284,6.35074,6.35141,16000000.0
2005-11-10 20:25:00,6.35123,6.35255,6.35123,6.35177,11000000.0
2005-11-10 20:26:00,6.35234,6.35289,6.35219,6.35222,8000000.0
2005-11-10 20:27:00,6.35203,6.35203,6.35063,6.35063,13000000.0
2005-11-10 20:28:00,6.35085,6.35259,6.35085,6.35178,15000000.0
2005-11-10 20:29:00,6.35218,6.35259,6.35152,6.35187,16000000.0
2005-11-10 20:30:00,6.3518,6.35217,6.35094,6.35217,8000000.0
2005-11-10 20:31:00,6.35073,6.35085,6.34972,6.34972,18000000.0
2005-11-10 20:32:00,6.34938,6.35092,6.34935,6.3509,7000000.0
2005-11-10 20:33:00,6.3496,6.34985,6.34886,6.34918,13000000.0
2005-11-10 20:34:00,6.34889,6.34956,6.34804,6.3482,13000000.0
2005-11-10 20:35:00,6.34806,6.34938,6.34806,6.34922,9000000.0
2005-11-10 20:36:00,6.34973,6.34977,6.34937,6.34945,17000000.0
2005-11-10 20:37:00,6.34941,6.35027,6.3484,6.34956,14000000.0
2005-11-10 20:38:00,6.34917,6.35018,6.34854,6.34945,16000000.0
2005-11-10 20:39:00,6.34905,6.35036,6.34905,6.34992,14000000.0
2005-11-10 20:40:00,6.34966,6.35106,6.34928,6.35074,17000000.0
2005-11-10 20:41:00,6.34946,6.35177,6.34946,6.35157,16000000.0
2005-11-10 20:42:00,6.35108,6.3523,6.35104,6.35121,22000000.0
2005-11-10 20:43:00,6.35108,6.35245,6.35108,6.35181,18000000.0
2005-11-10 20:44:00,6.35116,6.35277,6.35114,6.35156,16000000.0
2005-11-10 20:45:00,6.35146,6.352,6.35102,6.35134,8000000.0
2005-11-10 20:46:00,6.35169,6.35248,6.35121,6.35217,19000000.0
2005-11-10 20:47:00,6.35198,6.35264,6.35163,6.35167,12000000.0
2005-11-10 20:48:00,6.35161,6.35176,6.35153,6.3516,9000000.0
2005-11-10 20:49:00,6.35191,6.35264,6.35183,6.3524,19000000.0
2005-11-10 20:50:00,6.35214,6.35214,6.35164,6.3518,15000000.0
2005-11-10 20:51:00,6.35195,6.35206,6.35114,6.35206,9000000.0
2005-11-10 20:52:00,6.35055,6.35298,6.35033,6.35298,11000000.0
2005-11-10 20:53:00,6.35335,6.35335,6.35301,6.35316,15000000.0
2005-11-10 20:54:00,6.35323,6.35324,6.35299,6.35324,12000000.0
2005-11-10 20:55:00,6.35278,6.35278,6.35174,6.35186,18000000.0
2005-11-10 20:56:00,6.35038,6.35204,6.35038,6.3511,12000000.0
2005-11-10 20:57:00,6.35119,6.3522,6.35009,6.35018,13000000.0
2005-11-10 20:58:00,6.35014,6.35065,6.34986,6.35053,11000000.0
2005-11-10 20:59:00,6.351,6.35173,6.35089,6.35173,11000000.0
2005-11-10 21:00:00,6.35085,6.35154,6.35074,6.35105,17000000.0
2005-11-10 21:01:00,6.35135,6.35193,6.35103,6.35103,10000000.0
2005-11-10 21:02:00,6.35111,6.35179,6.35074,6.35143,8000000.0
2005-11-10 21:03:00,6.35125,6.35125,6.35004,6.3506,19000000.0
2005-11-10 21:04:00,6.35036,6.35119,6.34986,6.34986,18000000.0
2005-11-10 21:05:00,6.35139,6.35158,6.35007,6.35045,14000000.0
2005-11-10 21:06:00,6.35027,6.35121,6.34953,6.34996,12000000.0
2005-11-10 21:07:00,6.35037,6.35097,6.35028,6.35028,10000000.0
2005-11-10 21:08:00,6.35018,6.35059,6.34899,6.35019,14000000.0
2005-11-10 21:09:00,6.35064,6.35144,6.34974,6.35102,16000000.0
2005-11-10 21:10:00,6.35042,6.35139,6.34941,6.34941,15000000.0
2005-11-10 21:11:00,6.35021,6.3506,6.34986,6.34995,13000000.0
2005-11-10 21:12:00,6.35,6.35011,6.34897,6.34971,10000000.0
2005-11-10 21:13:00,6.35014,6.35034,6.34916,6.34953,14000000.0
2005-11-10 21:14:00,6.34986,6.35068,6.34986,6.35056,10000000.0
2005-11-10 21:15:00,6.34924,6.35115,6.34924,6.35008,15000000.0
2005-11-10 21:16:00,6.35005,6.35019,6.34983,6.35017,11000000.0
2005-11-10 21:17:00,6.35025,6.35045,6.34958,6.35018,13000000.0
2005-11-10 21:18:00,6.35027,6.35036,6.3492,6.3503,17000000.0
2005-11-10 21:19:00,6.34986,6.34991,6.34896,6.34902,12000000.0
2005-11-10 21:20:00,6.34919,6.35047,6.3486,6.34911,14000000.0
2005-11-10 21:21:00,6.34808,6.34862,6.34722,6.34722,11000000.0
2005-11-10 21:22:00,6.34707,6.34738,6.34577,6.34684,9000000.0
2005-11-10 21:23:00,6.34684,6.34922,6.34684,6.3488,7000000.0
2005-11-10 21:24:00,6.34874,6.34926,6.3484,6.34926,11000000.0
2005-11-10 21:25:00,6.34918,6.35112,6.34876,6.35112,7000000.0
2005-11-10 21:26:00,6.35049,6.35153,6.35046,6.35126,13000000.0
2005-11-10 21:27:00,6.35173,6.35211,6.35128,6.35154,11000000.0
2005-11-10 21:28:00,6.35182,6.35285,6.35182,6.35285,15000000.0
2005-11-10 21:29:00,6.35217,6.35228,6.35019,6.35109,12000000.0
2005-11-10 21:30:00,6.35137,6.35252,6.35031,6.35031,10000000.0
2005-11-10 21:31:00,6.35111,6.3522,6.35051,6.35051,10000000.0
2005-11-10 21:32:00,6.35011,6.35221,6.35011,6.3517,12000000.0
2005-11-10 21:33:00,6.35161,6.35296,6.35161,6.35233,19000000.0
2005-11-10 21:34:00,6.35227,6.35314,6.35187,6.35314,8000000.0
2005-11-10 21:35:00,6.35327,6.35397,6.35281,6.35281,20000000.0
2005-11-10 21:36:00,6.35312,6.35382,6.35198,6.35198,19000000.0
2005-11-10 21:37:00,6.35345,6.35398,6.35273,6.35273,19000000.0
2005-11-10 21:38:00,6.35272,6.35418,6.35244,6.3536,13000000.0
2005-11-10 21:39:00,6.35381,6.35441,6.35263,6.35441,17000000.0
2005-11-10 21:40:00,6.35458,6.35547,6.35397,6.35429,7000000.0
2005-11-10 21:41:00,6.35373,6.35703,6.35367,6.35703,11000000.0
2005-11-10 21:42:00,6.35699,6.3579,6.35644,6.35704,18000000.0
2005-11-10 21:43:00,6.35652,6.35781,6.35544,6.35583,13000000.0
2005-11-10 21:44:00,6.35557,6.35644,6.35447,6.35579,16000000.0
2005-11-10 21:45:00,6.35504,6.35604,6.35491,6.35559,11000000.0
2005-11-10 21:46:00,6.35593,6.35851,6.35593,6.35799,13000000.0
2005-11-10 21:47:00,6.35817,6.35896,6.35759,6.3588,13000000.0
2005-11-10 21:48:00,6.35897,6.35979,6.35756,6.35893,17000000.0
2005-11-10 21:49:00,6.35957,6.36019,6.3593,6.35959,8000000.0
2005-11-10 21:50:00,6.36008,6.36047,6.35832,6.35906,11000000.0
2005-11-10 21:51:00,6.35944,6.36107,6.35913,6.36056,13000000.0
2005-11-10 21:52:00,6.36128,6.36201,6.36071,6.36147,13000000.0
2005-11-10 21:53:00,6.36199,6.36259,6.36169,6.36243,14000000.0
2005-11-10 21:54:00,6.36217,6.36254,6.36183,6.36192,11000000.0
2005-11-10 21:55:00,6.36223,6.36299,6.36161,6.36228,17000000.0
2005-11-10 21:56:00,6.36226,6.36351,6.36164,6.36351,12000000.0
2005-11-10 21:57:00,6.36517,6.37145,6.36461,6.37145,16000000.0
2005-11-10 21:58:00,6.37188,6.37215,6.37136,6.37151,9000000.0
2005-11-10 21:59:00,6.37248,6.38049,6.37248,6.37899,18000000.0
2005-11-10 22:00:00,6.37806,6.37806,6.37362,6.37526,13000000.0
2005-11-10 22:01:00,6.37475,6.37566,6.37435,6.37435,11000000.0
2005-11-10 22:02:00,6.37442,6.37765,6.37206,6.376,17000000.0
2005-11-10 22:03:00,6.37602,6.37672,6.37487,6.37534,23000000.0
2005-11-10 22:04:00,6.37644,6.37668,6.37481,6.37481,15000000.0
2005-11-10 22:05:00,6.37553,6.37628,6.37496,6.37508,14000000.0
2005-11-10 22:06:00,6.37556,6.37566,6.37434,6.3754,15000000.0
2005-11-10 22:07:00,6.37559,6.3782,6.37559,6.37767,9000000.0
2005-11-10 22:08:00,6.37816,6.37956,6.37809,6.37876,18000000.0
2005-11-10 22:09:00,6.37738,6.37809,6.37623,6.37623,11000000.0
2005-11-10 22:10:00,6.37618,6.37725,6.37595,6.3762,7000000.0
2005-11-10 22:11:00,6.37449,6.37535,6.37344,6.37344,8000000.0
2005-11-10 22:12:00,6.37331,6.37578,6.37241,6.37519,16000000.0
2005-11-10 22:13:00,6.37599,6.37821,6.3758,6.37759,24000000.0
2005-11-10 22:14:00,6.37737,6.3781,6.37664,6.37764,9000000.0
2005-11-10 22:15:00,6.37736,6.37792,6.37694,6.37734,10000000.0
2005-11-10 22:16:00,6.37544,6.37664,6.37544,6.37638,13000000.0
2005-11-10 22:17:00,6.37603,6.37738,6.37535,6.37583,20000000.0
2005-11-10 22:18:00,6.3769,6.37778,6.37628,6.37702,11000000.0
2005-11-10 22:19:00,6.37746,6.37805,6.37576,6.37601,15000000.0
2005-11-10 22:20:00,6.37533,6.37744,6.37528,6.37588,16000000.0
2005-11-10 22:21:00,6.37653,6.37721,6.37578,6.37665,12000000.0
2005-11-10 22:22:00,6.37589,6.37706,6.37589,6.37639,14000000.0
2005-11-10 22:23:00,6.37621,6.37632,6.37554,6.37598,11000000.0
2005-11-10 22:24:00,6.37587,6.37639,6.37515,6.37577,16000000.0
2005-11-10 22:25:00,6.37583,6.37609,6.37477,6.37575,14000000.0
2005-11-10 22:26:00,6.37556,6.37593,6.3749,6.37593,10000000.0
2005-11-10 22:27:00,6.37606,6.37638,6.3753,6.37598,14000000.0
2005-11-10 22:28:00,6.37629,6.37717,6.37573,6.37605,12000000.0
2005-11-10 22:29:00,6.37767,6.37767,6.37631,6.37711,13000000.0
2005-11-10 22:30:00,6.37536,6.37674,6.37527,6.37611,8000000.0
2005-11-10 22:31:00,6.37626,6.37825,6.37609,6.37825,11000000.0
2005-11-10 22:32:00,6.37725,6.37859,6.37705,6.37757,20000000.0
2005-11-10 22:33:00,6.37819,6.37843,6.37713,6.37843,11000000.0
2005-11-10 22:34:00,6.37829,6.37875,6.37774,6.37875,10000000.0
2005-11-10 22:35:00,6.3782,6.3782,6.37681,6.37737,13000000.0
2005-11-10 22:36:00,6.37838,6.3786,6.37706,6.3786,9000000.0
2005-11-10 22:37:00,6.37794,6.37855,6.37658,6.37855,13000000.0
2005-11-10 22:38:00,6.37794,6.37794,6.37702,6.37707,9000000.0
2005-11-10 22:39:00,6.37678,6.37792,6.37552,6.37701,12000000.0
2005-11-10 22:40:00,6.37663,6.37712,6.37657,6.37688,9000000.0
2005-11-10 22:41:00,6.37663,6.37689,6.37528,6.37629,14000000.0
2005-11-10 22:42:00,6.3763,6.37715,6.37581,6.37648,13000000.0
2005-11-10 22:43:00,6.37757,6.37818,6.37691,6.37757,12000000.0
2005-11-10 22:44:00,6.37765,6.37829,6.37695,6.37751,15000000.0
2005-11-10 22:45:00,6.37747,6.37877,6.37747,6.37877,13000000.0
2005-11-10 22:46:00,6.37739,6.37743,6.37539,6.37629,14000000.0
2005-11-10 22:47:00,6.37695,6.37695,6.37551,6.37553,15000000.0
2005-11-10 22:48:00,6.37673,6.37722,6.37533,6.37658,13000000.0
2005-11-10 22:49:00,6.37674,6.37693,6.37521,6.37521,13000000.0
2005-11-10 22:50:00,6.3761,6.37791,6.37596,6.37791,15000000.0
2005-11-10 22:51:00,6.37741,6.378,6.3766,6.377,14000000.0
2005-11-10 22:52:00,6.377,6.37714,6.37624,6.37681,9000000.0
2005-11-10 22:53:00,6.37741,6.37838,6.37725,6.37725,15000000.0
2005-11-10 22:54:00,6.37654,6.37713,6.37622,6.37668,17000000.0
2005-11-10 22:55:00,6.37677,6.37701,6.37599,6.37599,16000000.0
2005-11-10 22:56:00,6.37444,6.37535,6.37406,6.3745,13000000.0
2005-11-10 22:57:00,6.37448,6.37562,6.37448,6.37562,8000000.0
2005-11-10 22:58:00,6.3759,6.37595,6.37556,6.37594,8000000.0
2005-11-10 22:59:00,6.37658,6.37658,6.37496,6.37624,19000000.0
2005-11-10 23:00:00,6.37482,6.3763,6.37457,6.37586,10000000.0
2005-11-10 23:01:00,6.37558,6.37627,6.37509,6.37583,7000000.0
2005-11-10 23:02:00,6.37525,6.37593,6.37464,6.37576,15000000.0
2005-11-10 23:03:00,6.37557,6.3763,6.37435,6.37449,17000000.0
2005-11-10 23:04:00,6.37445,6.37542,6.37426,6.37514,19000000.0
2005-11-10 23:05:00,6.37535,6.37588,6.37492,6.37588,9000000.0
2005-11-10 23:06:00,6.37614,6.37633,6.3753,6.37608,12000000.0
2005-11-10 23:07:00,6.37637,6.37637,6.37469,6.37599,14000000.0
2005-11-10 23:08:00,6.37651,6.37651,6.37529,6.3755,16000000.0
2005-11-10 23:09:00,6.3753,6.37609,6.37513,6.37546,9000000.0
2005-11-10 23:10:00,6.37488,6.37587,6.37473,6.37541,12000000.0
2005-11-10 23:11:00,6.37557,6.37627,6.37501,6.37615,14000000.0
2005-11-10 23:12:00,6.37604,6.37613,6.37463,6.37524,7000000.0
2005-11-10 23:13:00,6.37546,6.37609,6.3749,6.37587,14000000.0
2005-11-10 23:14:00,6.37644,6.37758,6.37515,6.37564,19000000.0
2005-11-10 23:15:00,6.37597,6.37688,6.37547,6.37652,13000000.0
2005-11-10 23:16:00,6.37644,6.37673,6.37505,6.37505,15000000.0
2005-11-10 23:17:00,6.37588,6.37677,6.37541,6.37624,11000000.0
2005-11-10 23:18:00,6.37583,6.37608,6.37501,6.37532,12000000.0
2005-11-10 23:19:00,6.37507,6.37644,6.37488,6.37644,14000000.0
2005-11-10 23:20:00,6.37548,6.37599,6.37445,6.3754,19000000.0
2005-11-10 23:21:00,6.37596,6.3764,6.37507,6.37555,7000000.0
2005-11-10 23:22:00,6.37673,6.37673,6.37518,6.37518,15000000.0
2005-11-10 23:23:00,6.37545,6.37693,6.37545,6.37651,11000000.0
2005-11-10 23:24:00,6.3757,6.37703,6.3757,6.37622,14000000.0
2005-11-10 23:25:00,6.37605,6.37708,6.37558,6.37637,11000000.0
2005-11-10 23:26:00,6.37609,6.37657,6.37478,6.37515,14000000.0
2005-11-10 23:27:00,6.37525,6.37656,6.37516,6.37656,11000000.0
2005-11-10 23:28:00,6.37619,6.37622,6.37544,6.37598,12000000.0
2005-11-10 23:29:00,6.37613,6.37633,6.37519,6.37547,16000000.0
2005-11-10 23:30:00,6.37511,6.37585,6.37415,6.37462,20000000.0
2005-11-10 23:31:00,6.37573,6.37719,6.37566,6.37719,11000000.0
2005-11-10 23:32:00,6.37584,6.37728,6.37517,6.37668,16000000.0
2005-11-10 23:33:00,6.37649,6.37734,6.37645,6.37728,12000000.0
2005-11-10 23:34:00,6.37742,6.37742,6.37497,6.37497,13000000.0
2005-11-10 23:35:00,6.37614,6.37703,6.37614,6.37683,9000000.0
2005-11-10 23:36:00,6.37743,6.37743,6.37582,6.37593,9000000.0
2005-11-10 23:37:00,6.37588,6.37669,6.37537,6.37557,14000000.0
2005-11-10 23:38:00,6.37499,6.37627,6.37495,6.37507,13000000.0
2005-11-10 23:39:00,6.37542,6.37675,6.37524,6.37643,17000000.0
2005-11-10 23:40:00,6.37664,6.37788,6.37558,6.37558,12000000.0
2005-11-10 23:41:00,6.37544,6.37614,6.37544,6.37605,17000000.0
2005-11-10 23:42:00,6.37583,6.37691,6.37572,6.37605,22000000.0
2005-11-10 23:43:00,6.37552,6.37568,6.37406,6.3755,15000000.0
2005-11-10 23:44:00,6.37576,6.37812,6.37554,6.37789,14000000.0
2005-11-10 23:45:00,6.37627,6.37706,6.376,6.37619,20000000.0
2005-11-10 23:46:00,6.37678,6.37824,6.37672,6.37824,14000000.0
2005-11-10 23:47:00,6.3768,6.37706,6.37612,6.37661,10000000.0
2005-11-10 23:48:00,6.37661,6.37756,6.37595,6.37595,18000000.0
2005-11-10 23:49:00,6.37655,6.37799,6.37655,6.3777,14000000.0
2005-11-10 23:50:00,6.37842,6.37889,6.37719,6.37829,13000000.0
2005-11-10 23:51:00,6.37817,6.37848,6.37737,6.37835,8000000.0
2005-11-10 23:52:00,6.37694,6.37758,6.37656,6.37739,16000000.0
2005-11-10 23:53:00,6.37747,6.37809,6.37726,6.37757,18000000.0
2005-11-10 23:54:00,6.37768,6.37875,6.37731,6.37875,12000000.0
2005-11-10 23:55:00,6.37842,6.37861,6.37733,6.37779,19000000.0
2005-11-10 23:56:00,6.37806,6.37806,6.37627,6.37734,14000000.0
2005-11-10 23:57:00,6.37677,6.37707,6.37588,6.37627,16000000.0
2005-11-10 23:58:00,6.37627,6.37769,6.37627,6.37673,13000000.0
2005-11-10 23:59:00,6.37696,6.37725,6.37544,6.37554,14000000.0
2005-11-11 00:00:00,6.37516,6.37691,6.37516,6.37622,17000000.0
2005-11-11 00:01:00,6.37622,6.37714,6.37568,6.37638,12000000.0
2005-11-11 00:02:00,6.37534,6.37686,6.37534,6.37657,15000000.0
2005-11-11 00:03:00,6.37643,6.37643,6.37477,6.37618,14000000.0
2005-11-11 00:04:00,6.37635,6.37749,6.3759,6.37674,12000000.0
2005-11-11 00:05:00,6.37745,6.37747,6.37663,6.37675,12000000.0
2005-11-11 00:06:00,6.37604,6.37604,6.37504,6.37509,12000000.0
2005-11-11 00:07:00,6.37574,6.37676,6.37572,6.37676,11000000.0
2005-11-11 00:08:00,6.37634,6.37709,6.37605,6.37634,15000000.0
2005-11-11 00:09:00,6.37619,6.37683,6.37556,6.37683,12000000.0
2005-11-11 00:10:00,6.37644,6.37742,6.37632,6.37731,19000000.0
2005-11-11 00:11:00,6.37659,6.37691,6.37593,6.37643,8000000.0
2005-11-11 00:12:00,6.37698,6.37743,6.37664,6.37664,9000000.0
2005-11-11 00:13:00,6.37811,6.37811,6.377,6.377,13000000.0
2005-11-11 00:14:00,6.37695,6.37735,6.37575,6.37656,14000000.0
2005-11-11 00:15:00,6.37646,6.37746,6.376,6.37658,12000000.0
2005-11-11 00:16:00,6.37549,6.37696,6.37549,6.37669,12000000.0
2005-11-11 00:17:00,6.37742,6.37749,6.37489,6.37489,10000000.0
2005-11-11 00:18:00,6.37515,6.37692,6.37514,6.37688,19000000.0
2005-11-11 00:19:00,6.37648,6.37683,6.37477,6.37524,12000000.0
2005-11-11 00:20:00,6.3751,6.37561,6.37494,6.37531,11000000.0
2005-11-11 00:21:00,6.3768,6.3768,6.37518,6.37612,14000000.0
2005-11-11 00:22:00,6.3775,6.37764,6.376,6.37691,13000000.0
2005-11-11 00:23:00,6.37611,6.37655,6.37506,6.37506,13000000.0
2005-11-11 00:24:00,6.37517,6.37617,6.37517,6.37614,9000000.0
2005-11-11 00:25:00,6.37639,6.3764,6.37511,6.37629,13000000.0
2005-11-11 00:26:00,6.37582,6.37582,6.37298,6.37356,14000000.0
2005-11-11 00:27:00,6.3751,6.37515,6.37315,6.37428,15000000.0
2005-11-11 00:28:00,6.37429,6.37542,6.37387,6.37539,7000000.0
2005-11-11 00:29:00,6.37587,6.37587,6.37417,6.37417,17000000.0
2005-11-11 00:30:00,6.37443,6.37664,6.37443,6.37663,9000000.0
2005-11-11 00:31:00,6.37671,6.37671,6.37491,6.3752,13000000.0
2005-11-11 00:32:00,6.37491,6.37555,6.37424,6.37445,8000000.0
2005-11-11 00:33:00,6.37414,6.37568,6.37414,6.37543,19000000.0
2005-11-11 00:34:00,6.3747,6.37496,6.37364,6.37364,15000000.0
2005-11-11 00:35:00,6.37401,6.37536,6.37401,6.37461,12000000.0
2005-11-11 00:36:00,6.37474,6.37623,6.37468,6.37623,15000000.0
2005-11-11 00:37:00,6.37574,6.37593,6.37379,6.37509,15000000.0
2005-11-11 00:38:00,6.3742,6.37592,6.37379,6.37578,18000000.0
2005-11-11 00:39:00,6.37584,6.37619,6.37444,6.37571,20000000.0
2005-11-11 00:40:00,6.37579,6.37592,6.37434,6.37498,10000000.0
2005-11-11 00:41:00,6.37481,6.37602,6.37481,6.37517,9000000.0
2005-11-11 00:42:00,6.37482,6.37622,6.37482,6.37588,16000000.0
2005-11-11 00:43:00,6.37516,6.37531,6.37414,6.37511,16000000.0
2005-11-11 00:44:00,6.37623,6.37625,6.37478,6.37504,10000000.0
2005-11-11 00:45:00,6.37553,6.37648,6.37496,6.37539,16000000.0
2005-11-11 00:46:00,6.37534,6.37556,6.37367,6.37367,12000000.0
2005-11-11 00:47:00,6.37417,6.37507,6.37405,6.37405,8000000.0
2005-11-11 00:48:00,6.37408,6.37487,6.37337,6.37387,16000000.0
2005-11-11 00:49:00,6.37348,6.37461,6.3732,6.37394,11000000.0
2005-11-11 00:50:00,6.3732,6.37342,6.37176,6.37227,9000000.0
2005-11-11 00:51:00,6.37254,6.37414,6.37254,6.37386,9000000.0
2005-11-11 00:52:00,6.37398,6.37459,6.37394,6.37401,18000000.0
2005-11-11 00:53:00,6.373,6.37385,6.373,6.37344,12000000.0
2005-11-11 00:54:00,6.37331,6.37397,6.37245,6.37397,12000000.0
2005-11-11 00:55:00,6.37401,6.37403,6.3729,6.37403,11000000.0
2005-11-11 00:56:00,6.3741,6.37426,6.37312,6.37347,14000000.0
2005-11-11 00:57:00,6.37318,6.37413,6.37234,6.37389,15000000.0
2005-11-11 00:58:00,6.37463,6.37463,6.37224,6.37224,9000000.0
2005-11-11 00:59:00,6.37419,6.3746,6.37327,6.3746,17000000.0
2005-11-11 01:00:00,6.37363,6.37458,6.37334,6.37348,12000000.0
2005-11-11 01:01:00,6.37344,6.37398,6.37301,6.37345,15000000.0
2005-11-11 01:02:00,6.37326,6.37353,6.37268,6.37294,10000000.0
2005-11-11 01:03:00,6.37306,6.37496,6.37306,6.37446,13000000.0
2005-11-11 01:04:00,6.37394,6.37394,6.3731,6.37357,13000000.0
2005-11-11 01:05:00,6.37392,6.37393,6.37298,6.37298,13000000.0
2005-11-11 01:06:00,6.37275,6.3737,6.37275,6.37278,12000000.0
2005-11-11 01:07:00,6.37344,6.37538,6.37344,6.3749,13000000.0
2005-11-11 01:08:00,6.37508,6.37558,6.37473,6.37485,15000000.0
2005-11-11 01:09:00,6.37499,6.37567,6.37418,6.37464,17000000.0
2005-11-11 01:10:00,6.37493,6.37541,6.3743,6.3743,10000000.0
2005-11-11 01:11:00,6.37371,6.37589,6.37371,6.37446,11000000.0
2005-11-11 01:12:00,6.37396,6.37397,6.37362,6.37381,10000000.0
2005-11-11 01:13:00,6.37405,6.37521,6.37405,6.37471,11000000.0
2005-11-11 01:14:00,6.375,6.37522,6.375,6.3751,13000000.0
2005-11-11 01:15:00,6.37508,6.37513,6.3744,6.3744,9000000.0
2005-11-11 01:16:00,6.37463,6.3754,6.3742,6.37495,12000000.0
2005-11-11 01:17:00,6.3752,6.37542,6.37426,6.3747,11000000.0
2005-11-11 01:18:00,6.37504,6.37619,6.37498,6.37529,12000000.0
2005-11-11 01:19:00,6.37503,6.37535,6.37437,6.37447,19000000.0
2005-11-11 01:20:00,6.37417,6.37546,6.37417,6.37546,11000000.0
2005-11-11 01:21:00,6.37521,6.37601,6.37432,6.37558,12000000.0
2005-11-11 01:22:00,6.37406,6.37504,6.37406,6.375,9000000.0
2005-11-11 01:23:00,6.37476,6.37476,6.37392,6.37418,13000000.0
2005-11-11 01:24:00,6.37357,6.37413,6.37258,6.37258,14000000.0
2005-11-11 01:25:00,6.37324,6.37399,6.37259,6.37321,11000000.0
2005-11-11 01:26:00,6.37408,6.37579,6.37294,6.37579,10000000.0
2005-11-11 01:27:00,6.37426,6.37618,6.37426,6.37538,17000000.0
2005-11-11 01:28:00,6.37459,6.37516,6.37364,6.37495,13000000.0
2005-11-11 01:29:00,6.37446,6.37608,6.37446,6.37572,19000000.0
2005-11-11 01:30:00,6.37393,6.37484,6.37393,6.37403,15000000.0
2005-11-11 01:31:00,6.3745,6.37609,6.3745,6.37507,15000000.0
2005-11-11 01:32:00,6.37482,6.37498,6.37362,6.37379,12000000.0
2005-11-11 01:33:00,6.37365,6.37423,6.37348,6.37401,8000000.0
2005-11-11 01:34:00,6.37476,6.37576,6.37414,6.37414,18000000.0
2005-11-11 01:35:00,6.37399,6.3753,6.37399,6.37523,12000000.0
2005-11-11 01:36:00,6.37471,6.37471,6.37252,6.37347,16000000.0
2005-11-11 01:37:00,6.37373,6.37419,6.37209,6.37342,15000000.0
2005-11-11 01:38:00,6.37284,6.37366,6.37195,6.37196,18000000.0
2005-11-11 01:39:00,6.37223,6.37406,6.37223,6.37406,10000000.0
2005-11-11 01:40:00,6.37397,6.37397,6.37192,6.37243,11000000.0
2005-11-11 01:41:00,6.37343,6.37419,6.37266,6.37419,16000000.0
2005-11-11 01:42:00,6.37396,6.37396,6.37225,6.37304,14000000.0
2005-11-11 01:43:00,6.37199,6.37279,6.37091,6.37174,16000000.0
2005-11-11 01:44:00,6.37128,6.37239,6.37083,6.37185,15000000.0
2005-11-11 01:45:00,6.37185,6.37308,6.37148,6.37227,16000000.0
2005-11-11 01:46:00,6.37243,6.37362,6.37243,6.37319,9000000.0
2005-11-11 01:47:00,6.37286,6.37363,6.37234,6.37264,17000000.0
2005-11-11 01:48:00,6.37418,6.37418,6.37252,6.37304,16000000.0
2005-11-11 01:49:00,6.37316,6.37408,6.3728,6.37395,10000000.0
2005-11-11 01:50:00,6.37416,6.37557,6.37379,6.37557,11000000.0
2005-11-11 01:51:00,6.3753,6.37585,6.37499,6.37545,12000000.0
2005-11-11 01:52:00,6.37562,6.37607,6.3749,6.37605,12000000.0
2005-11-11 01:53:00,6.37696,6.37877,6.37596,6.37877,18000000.0
2005-11-11 01:54:00,6.38,6.38004,6.37835,6.37941,14000000.0
2005-11-11 01:55:00,6.37952,6.38105,6.37839,6.38105,18000000.0
2005-11-11 01:56:00,6.3803,6.38116,6.38006,6.38116,8000000.0
2005-11-11 01:57:00,6.3805,6.38363,6.38048,6.38363,13000000.0
2005-11-11 01:58:00,6.38479,6.38479,6.38299,6.38355,11000000.0
2005-11-11 01:59:00,6.38409,6.38437,6.38337,6.38386,11000000.0
2005-11-11 02:00:00,6.3839,6.38397,6.38177,6.38277,16000000.0
2005-11-11 02:01:00,6.38256,6.3833,6.38175,6.38224,21000000.0
2005-11-11 02:02:00,6.38321,6.38421,6.38279,6.38387,10000000.0
2005-11-11 02:03:00,6.38367,6.3839,6.38264,6.38348,8000000.0
2005-11-11 02:04:00,6.38241,6.38305,6.38174,6.38237,14000000.0
2005-11-11 02:05:00,6.38252,6.38303,6.38175,6.38182,14000000.0
2005-11-11 02:06:00,6.38161,6.3819,6.38068,6.38082,15000000.0
2005-11-11 02:07:00,6.38086,6.38233,6.38039,6.38106,10000000.0
2005-11-11 02:08:00,6.38102,6.38146,6.37966,6.37966,16000000.0
2005-11-11 02:09:00,6.37972,6.37972,6.37783,6.37824,18000000.0
2005-11-11 02:10:00,6.37937,6.37937,6.37767,6.37902,16000000.0
2005-11-11 02:11:00,6.37859,6.37927,6.37743,6.37865,14000000.0
2005-11-11 02:12:00,6.37851,6.37851,6.37731,6.37766,10000000.0
2005-11-11 02:13:00,6.37633,6.37772,6.37588,6.37592,15000000.0
2005-11-11 02:14:00,6.37595,6.37665,6.37529,6.37564,19000000.0
2005-11-11 02:15:00,6.37551,6.37624,6.37303,6.37533,12000000.0
2005-11-11 02:16:00,6.3758,6.37677,6.3755,6.37584,18000000.0
2005-11-11 02:17:00,6.3759,6.3761,6.37406,6.37597,14000000.0
2005-11-11 02:18:00,6.37616,6.3775,6.37584,6.3775,12000000.0
2005-11-11 02:19:00,6.37623,6.3764,6.37507,6.376,14000000.0
2005-11-11 02:20:00,6.37569,6.37686,6.37533,6.37533,13000000.0
2005-11-11 02:21:00,6.37488,6.37631,6.37488,6.37609,15000000.0
2005-11-11 02:22:00,6.37617,6.3767,6.37545,6.37604,13000000.0
2005-11-11 02:23:00,6.37644,6.37699,6.37473,6.37644,16000000.0
2005-11-11 02:24:00,6.37682,6.37723,6.37533,6.37569,17000000.0
2005-11-11 02:25:00,6.37567,6.37742,6.37567,6.37742,10000000.0
2005-11-11 02:26:00,6.37711,6.37861,6.37711,6.37781,13000000.0
2005-11-11 02:27:00,6.37817,6.37873,6.37763,6.37862,7000000.0
2005-11-11 02:28:00,6.37863,6.37886,6.37762,6.37886,9000000.0
2005-11-11 02:29:00,6.37885,6.38025,6.37815,6.3789,20000000.0
2005-11-11 02:30:00,6.37861,6.37888,6.37765,6.37877,11000000.0
2005-11-11 02:31:00,6.37881,6.37948,6.37881,6.37948,9000000.0
2005-11-11 02:32:00,6.37903,6.37903,6.37624,6.37761,13000000.0
2005-11-11 02:33:00,6.37701,6.37756,6.37676,6.37692,14000000.0
2005-11-11 02:34:00,6.37739,6.37816,6.37644,6.37816,17000000.0
2005-11-11 02:35:00,6.37806,6.37806,6.3759,6.37686,15000000.0
2005-11-11 02:36:00,6.37757,6.37805,6.37643,6.37734,14000000.0
2005-11-11 02:37:00,6.37755,6.37829,6.37668,6.37668,13000000.0
2005-11-11 02:38:00,6.37627,6.37771,6.37591,6.37591,14000000.0
2005-11-11 02:39:00,6.37723,6.37885,6.37707,6.37796,15000000.0
2005-11-11 02:40:00,6.37857,6.37876,6.37611,6.37648,12000000.0
2005-11-11 02:41:00,6.37591,6.37698,6.37587,6.37606,13000000.0
2005-11-11 02:42:00,6.37559,6.37639,6.37434,6.37498,16000000.0
2005-11-11 02:43:00,6.37478,6.3761,6.37397,6.37521,18000000.0
2005-11-11 02:44:00,6.37534,6.37573,6.37476,6.37522,10000000.0
2005-11-11 02:45:00,6.37487,6.37575,6.37422,6.37553,14000000.0
2005-11-11 02:46:00,6.37478,6.37551,6.37425,6.37483,18000000.0
2005-11-11 02:47:00,6.37528,6.37708,6.37494,6.37708,17000000.0
2005-11-11 02:48:00,6.37715,6.37722,6.3758,6.3758,7000000.0
2005-11-11 02:49:00,6.37564,6.37663,6.3751,6.37595,13000000.0
2005-11-11 02:50:00,6.37559,6.3757,6.37417,6.3757,14000000.0
2005-11-11 02:51:00,6.37558,6.37588,6.37372,6.37493,15000000.0
2005-11-11 02:52:00,6.37599,6.376,6.37422,6.37422,15000000.0
2005-11-11 02:53:00,6.37401,6.37536,6.37384,6.37536,9000000.0
2005-11-11 02:54:00,6.3754,6.3761,6.37433,6.3761,13000000.0
2005-11-11 02:55:00,6.37672,6.37672,6.37521,6.37573,11000000.0
2005-11-11 02:56:00,6.37552,6.37703,6.37518,6.37518,18000000.0
2005-11-11 02:57:00,6.37536,6.37764,6.37536,6.37703,13000000.0
2005-11-11 02:58:00,6.37754,6.37754,6.37549,6.37629,9000000.0
2005-11-11 02:59:00,6.3766,6.37754,6.37576,6.37576,14000000.0
2005-11-11 03:00:00,6.37566,6.3764,6.37502,6.37513,11000000.0
2005-11-11 03:01:00,6.37564,6.37624,6.37512,6.37563,11000000.0
2005-11-11 03:02:00,6.37555,6.37718,6.37511,6.37591,11000000.0
2005-11-11 03:03:00,6.37544,6.37649,6.37494,6.37542,23000000.0
2005-11-11 03:04:00,6.37548,6.37568,6.37364,6.37364,11000000.0
2005-11-11 03:05:00,6.37389,6.3752,6.37378,6.37409,17000000.0
2005-11-11 03:06:00,6.37367,6.37527,6.37325,6.37527,9000000.0
2005-11-11 03:07:00,6.37492,6.37492,6.37343,6.37433,15000000.0
2005-11-11 03:08:00,6.37518,6.37518,6.37401,6.37448,12000000.0
2005-11-11 03:09:00,6.37424,6.37574,6.37368,6.37368,15000000.0
2005-11-11 03:10:00,6.37414,6.37535,6.37414,6.37415,19000000.0
2005-11-11 03:11:00,6.37457,6.37602,6.37457,6.37532,15000000.0
2005-11-11 03:12:00,6.37501,6.37603,6.37391,6.37495,18000000.0
2005-11-11 03:13:00,6.37481,6.37495,6.37344,6.37418,18000000.0
2005-11-11 03:14:00,6.37355,6.37364,6.37261,6.3732,10000000.0
2005-11-11 03:15:00,6.37382,6.37433,6.37335,6.37433,7000000.0
2005-11-11 03:16:00,6.37351,6.37383,6.37295,6.37383,8000000.0
2005-11-11 03:17:00,6.37432,6.37469,6.37339,6.37375,10000000.0
2005-11-11 03:18:00,6.37427,6.37518,6.37427,6.37469,15000000.0
2005-11-11 03:19:00,6.37366,6.37533,6.37366,6.37519,10000000.0
2005-11-11 03:20:00,6.37476,6.37527,6.37329,6.37425,16000000.0
2005-11-11 03:21:00,6.37393,6.37536,6.37375,6.37536,11000000.0
2005-11-11 03:22:00,6.37481,6.37481,6.37242,6.37242,10000000.0
2005-11-11 03:23:00,6.37304,6.37423,6.37296,6.37296,12000000.0
2005-11-11 03:24:00,6.37247,6.37274,6.37196,6.37196,13000000.0
2005-11-11 03:25:00,6.3724,6.37439,6.3724,6.37347,11000000.0
2005-11-11 03:26:00,6.37377,6.37451,6.37331,6.37451,13000000.0
2005-11-11 03:27:00,6.37474,6.37474,6.37319,6.37456,14000000.0
2005-11-11 03:28:00,6.37503,6.37525,6.37491,6.37507,18000000.0
2005-11-11 03:29:00,6.37516,6.37527,6.37499,6.37503,15000000.0
2005-11-11 03:30:00,6.37535,6.37587,6.37459,6.37463,10000000.0
2005-11-11 03:31:00,6.37482,6.37502,6.37282,6.37314,13000000.0
2005-11-11 03:32:00,6.3726,6.37353,6.37164,6.3719,16000000.0
2005-11-11 03:33:00,6.37169,6.37223,6.37098,6.37223,13000000.0
2005-11-11 03:34:00,6.37248,6.37316,6.37135,6.3714,16000000.0
2005-11-11 03:35:00,6.37167,6.37335,6.37167,6.37335,10000000.0
2005-11-11 03:36:00,6.37341,6.37387,6.37251,6.37251,11000000.0
2005-11-11 03:37:00,6.37364,6.3737,6.3729,6.37315,13000000.0
2005-11-11 03:38:00,6.37405,6.37478,6.37273,6.37478,13000000.0
2005-11-11 03:39:00,6.37509,6.37533,6.3731,6.37524,13000000.0
2005-11-11 03:40:00,6.37427,6.37537,6.37386,6.37537,12000000.0
2005-11-11 03:41:00,6.37574,6.37574,6.37391,6.37447,16000000.0
2005-11-11 03:42:00,6.37413,6.37461,6.37278,6.37393,21000000.0
2005-11-11 03:43:00,6.3738,6.37393,6.37257,6.37322,18000000.0
2005-11-11 03:44:00,6.37327,6.37349,6.37215,6.37297,15000000.0
2005-11-11 03:45:00,6.37251,6.37335,6.3715,6.37335,9000000.0
2005-11-11 03:46:00,6.37379,6.37379,6.37197,6.37243,8000000.0
2005-11-11 03:47:00,6.37109,6.37184,6.37045,6.3709,11000000.0
2005-11-11 03:48:00,6.37148,6.37344,6.37148,6.37178,9000000.0
2005-11-11 03:49:00,6.37213,6.37332,6.37164,6.37216,16000000.0
2005-11-11 03:50:00,6.37187,6.37252,6.37104,6.37231,19000000.0
2005-11-11 03:51:00,6.37209,6.3724,6.37135,6.37189,9000000.0
2005-11-11 03:52:00,6.37233,6.37283,6.37184,6.37281,19000000.0
2005-11-11 03:53:00,6.37264,6.37297,6.37178,6.37239,10000000.0
2005-11-11 03:54:00,6.37253,6.37383,6.37222,6.37383,17000000.0
2005-11-11 03:55:00,6.37367,6.37367,6.37144,6.37267,16000000.0
2005-11-11 03:56:00,6.37223,6.37277,6.37127,6.37153,7000000.0
2005-11-11 03:57:00,6.37158,6.37266,6.37089,6.3719,11000000.0
2005-11-11 03:58:00,6.37245,6.37305,6.37245,6.3729,12000000.0
2005-11-11 03:59:00,6.37262,6.37262,6.37045,6.37256,17000000.0
2005-11-11 04:00:00,6.37087,6.37195,6.37045,6.37099,12000000.0
2005-11-11 04:01:00,6.3708,6.37192,6.37052,6.37154,16000000.0
2005-11-11 04:02:00,6.37131,6.37182,6.37052,6.37154,14000000.0
2005-11-11 04:03:00,6.37168,6.37261,6.3709,6.3709,12000000.0
2005-11-11 04:04:00,6.37046,6.3726,6.37046,6.37163,16000000.0
2005-11-11 04:05:00,6.37238,6.37281,6.37132,6.37219,13000000.0
2005-11-11 04:06:00,6.37249,6.37275,6.37165,6.37165,16000000.0
2005-11-11 04:07:00,6.3717,6.37233,6.37134,6.37199,13000000.0
2005-11-11 04:08:00,6.37227,6.37295,6.37168,6.37213,14000000.0
2005-11-11 04:09:00,6.37105,6.37273,6.37105,6.37273,10000000.0
2005-11-11 04:10:00,6.37233,6.37317,6.37155,6.37249,12000000.0
2005-11-11 04:11:00,6.37305,6.37353,6.37216,6.37252,14000000.0
2005-11-11 04:12:00,6.37264,6.374,6.37264,6.373,19000000.0
2005-11-11 04:13:00,6.37292,6.37378,6.37224,6.37224,20000000.0
2005-11-11 04:14:00,6.37193,6.37363,6.37189,6.37189,12000000.0
2005-11-11 04:15:00,6.3728,6.37311,6.3728,6.37287,8000000.0
2005-11-11 04:16:00,6.37265,6.37309,6.37167,6.37199,13000000.0
2005-11-11 04:17:00,6.37224,6.37335,6.37211,6.37231,15000000.0
2005-11-11 04:18:00,6.37318,6.37389,6.37241,6.37389,9000000.0
2005-11-11 04:19:00,6.37429,6.37429,6.37225,6.3728,12000000.0
2005-11-11 04:20:00,6.37285,6.37355,6.37253,6.37301,9000000.0
2005-11-11 04:21:00,6.37327,6.37354,6.37257,6.37273,17000000.0
2005-11-11 04:22:00,6.37268,6.37333,6.37154,6.37261,14000000.0
2005-11-11 04:23:00,6.37242,6.37252,6.37134,6.37134,10000000.0
2005-11-11 04:24:00,6.37237,6.37312,6.37216,6.37301,12000000.0
2005-11-11 04:25:00,6.37355,6.37365,6.37207,6.37268,10000000.0
2005-11-11 04:26:00,6.37259,6.37259,6.37161,6.37237,7000000.0
2005-11-11 04:27:00,6.3717,6.37322,6.3717,6.37269,15000000.0
2005-11-11 04:28:00,6.37288,6.37356,6.37185,6.37185,7000000.0
2005-11-11 04:29:00,6.37168,6.37332,6.37168,6.37332,14000000.0
2005-11-11 04:30:00,6.37296,6.37313,6.37202,6.37203,11000000.0
2005-11-11 04:31:00,6.37265,6.37362,6.37255,6.37255,15000000.0
2005-11-11 04:32:00,6.37263,6.37273,6.37196,6.37235,17000000.0
2005-11-11 04:33:00,6.37194,6.37311,6.37135,6.37196,14000000.0
2005-11-11 04:34:00,6.37208,6.37284,6.37208,6.37217,9000000.0
2005-11-11 04:35:00,6.37183,6.37225,6.37084,6.37191,12000000.0
2005-11-11 04:36:00,6.37194,6.37298,6.37194,6.37283,12000000.0
2005-11-11 04:37:00,6.37321,6.37367,6.37236,6.37343,12000000.0
2005-11-11 04:38:00,6.37332,6.37332,6.37234,6.37309,11000000.0
2005-11-11 04:39:00,6.37304,6.37346,6.37213,6.37253,17000000.0
2005-11-11 04:40:00,6.37116,6.37245,6.3709,6.37092,9000000.0
2005-11-11 04:41:00,6.37081,6.37127,6.36994,6.36994,10000000.0
2005-11-11 04:42:00,6.37033,6.37112,6.37021,6.37021,8000000.0
2005-11-11 04:43:00,6.37125,6.37232,6.37093,6.37232,18000000.0
2005-11-11 04:44:00,6.37166,6.37192,6.37093,6.37182,9000000.0
2005-11-11 04:45:00,6.37165,6.37215,6.37086,6.37215,9000000.0
2005-11-11 04:46:00,6.3719,6.37228,6.37096,6.37195,16000000.0
2005-11-11 04:47:00,6.37182,6.37295,6.37182,6.37226,12000000.0
2005-11-11 04:48:00,6.37212,6.37257,6.37106,6.37257,10000000.0
2005-11-11 04:49:00,6.37257,6.37265,6.37165,6.37203,16000000.0
2005-11-11 04:50:00,6.37241,6.37296,6.3715,6.37203,16000000.0
2005-11-11 04:51:00,6.37217,6.37266,6.37049,6.37049,20000000.0
2005-11-11 04:52:00,6.3718,6.37273,6.37125,6.37163,13000000.0
2005-11-11 04:53:00,6.37134,6.37249,6.37122,6.37173,11000000.0
2005-11-11 04:54:00,6.37216,6.37283,6.37183,6.37227,11000000.0
2005-11-11 04:55:00,6.37161,6.37242,6.37087,6.37089,12000000.0
2005-11-11 04:56:00,6.37078,6.37258,6.37078,6.37146,16000000.0
2005-11-11 04:57:00,6.37172,6.37196,6.37059,6.37106,7000000.0
2005-11-11 04:58:00,6.37149,6.37244,6.37092,6.37208,13000000.0
2005-11-11 04:59:00,6.37183,6.37222,6.3709,6.3709,17000000.0
2005-11-11 05:00:00,6.37087,6.37243,6.37087,6.37243,10000000.0
2005-11-11 05:01:00,6.37117,6.37216,6.37099,6.37159,13000000.0
2005-11-11 05:02:00,6.37101,6.37266,6.37101,6.37266,18000000.0
2005-11-11 05:03:00,6.37288,6.37301,6.37197,6.37206,9000000.0
2005-11-11 05:04:00,6.3723,6.37287,6.37149,6.37171,12000000.0
2005-11-11 05:05:00,6.37242,6.37316,6.37242,6.3729,10000000.0
2005-11-11 05:06:00,6.37273,6.37273,6.37102,6.37116,20000000.0
2005-11-11 05:07:00,6.37123,6.37244,6.37123,6.37176,10000000.0
2005-11-11 05:08:00,6.37163,6.3724,6.37116,6.37126,17000000.0
2005-11-11 05:09:00,6.3717,6.37317,6.37167,6.37288,15000000.0
2005-11-11 05:10:00,6.37313,6.37368,6.37248,6.37248,10000000.0
2005-11-11 05:11:00,6.37255,6.37379,6.37255,6.37313,16000000.0
2005-11-11 05:12:00,6.37362,6.37415,6.37299,6.37303,7000000.0
2005-11-11 05:13:00,6.37308,6.37336,6.37226,6.37226,12000000.0
2005-11-11 05:14:00,6.37233,6.3744,6.37233,6.37381,14000000.0
2005-11-11 05:15:00,6.37476,6.37571,6.3744,6.37503,16000000.0
2005-11-11 05:16:00,6.37623,6.37623,6.37466,6.37564,15000000.0
2005-11-11 05:17:00,6.3754,6.37576,6.37493,6.37544,10000000.0
2005-11-11 05:18:00,6.37536,6.37575,6.3745,6.3745,13000000.0
2005-11-11 05:19:00,6.37465,6.37625,6.37465,6.37502,13000000.0
2005-11-11 05:20:00,6.37495,6.37519,6.37407,6.3745,20000000.0
2005-11-11 05:21:00,6.37522,6.37663,6.37522,6.37607,9000000.0
2005-11-11 05:22:00,6.37672,6.37811,6.37596,6.37655,17000000.0
2005-11-11 05:23:00,6.37716,6.37798,6.37615,6.37703,14000000.0
2005-11-11 05:24:00,6.3761,6.37694,6.37538,6.37642,19000000.0
2005-11-11 05:25:00,6.37754,6.37757,6.37651,6.37688,13000000.0
2005-11-11 05:26:00,6.37674,6.37731,6.37635,6.3768,13000000.0
2005-11-11 05:27:00,6.37638,6.37741,6.37612,6.37741,13000000.0
2005-11-11 05:28:00,6.37748,6.37748,6.37637,6.3767,10000000.0
2005-11-11 05:29:00,6.3765,6.37761,6.37649,6.37649,17000000.0
2005-11-11 05:30:00,6.37639,6.37665,6.37546,6.37638,21000000.0
2005-11-11 05:31:00,6.37641,6.37641,6.3754,6.37623,13000000.0
2005-11-11 05:32:00,6.37638,6.37638,6.37536,6.37598,16000000.0
2005-11-11 05:33:00,6.37589,6.37638,6.37518,6.3759,13000000.0
2005-11-11 05:34:00,6.3762,6.37696,6.37537,6.37594,13000000.0
2005-11-11 05:35:00,6.37539,6.37616,6.37539,6.37566,14000000.0
2005-11-11 05:36:00,6.37388,6.37605,6.37388,6.37547,18000000.0
2005-11-11 05:37:00,6.37581,6.37625,6.37432,6.37525,12000000.0
2005-11-11 05:38:00,6.37459,6.37543,6.37442,6.37467,13000000.0
2005-11-11 05:39:00,6.37468,6.37642,6.37468,6.37523,21000000.0
2005-11-11 05:40:00,6.37546,6.37624,6.37546,6.37613,14000000.0
2005-11-11 05:41:00,6.37583,6.37617,6.37491,6.37517,13000000.0
2005-11-11 05:42:00,6.37494,6.37576,6.37472,6.3754,8000000.0
2005-11-11 05:43:00,6.37514,6.37609,6.3744,6.37501,13000000.0
2005-11-11 05:44:00,6.37468,6.3749,6.3741,6.37443,13000000.0
2005-11-11 05:45:00,6.37495,6.37502,6.37475,6.37475,24000000.0
2005-11-11 05:46:00,6.37487,6.37487,6.37399,6.37407,14000000.0
2005-11-11 05:47:00,6.37434,6.37496,6.37374,6.37493,11000000.0
2005-11-11 05:48:00,6.37539,6.3763,6.37495,6.37514,18000000.0
2005-11-11 05:49:00,6.37488,6.37504,6.37259,6.37259,10000000.0
2005-11-11 05:50:00,6.37243,6.3743,6.37243,6.37355,10000000.0
2005-11-11 05:51:00,6.37315,6.37315,6.37164,6.37201,11000000.0
2005-11-11 05:52:00,6.37161,6.37332,6.37122,6.37199,19000000.0
2005-11-11 05:53:00,6.37179,6.37314,6.37131,6.37231,15000000.0
2005-11-11 05:54:00,6.37205,6.3722,6.37119,6.37142,7000000.0
2005-11-11 05:55:00,6.37148,6.37203,6.37066,6.37136,12000000.0
2005-11-11 05:56:00,6.37094,6.37302,6.37082,6.37302,16000000.0
2005-11-11 05:57:00,6.37197,6.37197,6.37051,6.37168,11000000.0
2005-11-11 05:58:00,6.37253,6.37287,6.37135,6.37213,22000000.0
2005-11-11 05:59:00,6.37219,6.37279,6.37204,6.37212,9000000.0
2005-11-11 06:00:00,6.3722,6.37307,6.37172,6.37307,17000000.0
2005-11-11 06:01:00,6.37228,6.37313,6.37201,6.37256,18000000.0
2005-11-11 06:02:00,6.37308,6.37385,6.37218,6.37289,18000000.0
2005-11-11 06:03:00,6.37243,6.37336,6.37172,6.37232,16000000.0
2005-11-11 06:04:00,6.3727,6.3727,6.37172,6.37237,8000000.0
2005-11-11 06:05:00,6.37221,6.37297,6.37168,6.37267,10000000.0
2005-11-11 06:06:00,6.37217,6.37312,6.37201,6.37219,27000000.0
2005-11-11 06:07:00,6.37207,6.37355,6.37174,6.37291,17000000.0
2005-11-11 06:08:00,6.37234,6.37304,6.37144,6.37242,14000000.0
2005-11-11 06:09:00,6.37173,6.37369,6.37173,6.37297,13000000.0
2005-11-11 06:10:00,6.37178,6.37353,6.37178,6.37353,14000000.0
2005-11-11 06:11:00,6.37307,6.3741,6.37268,6.37304,16000000.0
2005-11-11 06:12:00,6.3723,6.37378,6.3723,6.37374,17000000.0
2005-11-11 06:13:00,6.37292,6.37318,6.37188,6.37266,14000000.0
2005-11-11 06:14:00,6.37342,6.37426,6.37271,6.37426,12000000.0
2005-11-11 06:15:00,6.37248,6.37448,6.37239,6.3742,13000000.0
2005-11-11 06:16:00,6.3725,6.37337,6.37191,6.37191,14000000.0
2005-11-11 06:17:00,6.37213,6.37279,6.37132,6.37249,11000000.0
2005-11-11 06:18:00,6.37245,6.37335,6.37222,6.37262,12000000.0
2005-11-11 06:19:00,6.37212,6.37321,6.37199,6.37321,19000000.0
2005-11-11 06:20:00,6.37316,6.37317,6.37259,6.37275,11000000.0
2005-11-11 06:21:00,6.37162,6.37278,6.37162,6.3725,9000000.0
2005-11-11 06:22:00,6.37206,6.37323,6.37165,6.37248,22000000.0
2005-11-11 06:23:00,6.3731,6.37355,6.37228,6.37228,18000000.0
2005-11-11 06:24:00,6.37246,6.37322,6.37232,6.37267,8000000.0
2005-11-11 06:25:00,6.37371,6.37371,6.37126,6.37169,9000000.0
2005-11-11 06:26:00,6.37183,6.3721,6.37142,6.37177,13000000.0
2005-11-11 06:27:00,6.37136,6.37185,6.37025,6.37058,15000000.0
2005-11-11 06:28:00,6.37094,6.37236,6.37094,6.37097,18000000.0
2005-11-11 06:29:00,6.3711,6.37122,6.37037,6.37089,16000000.0
2005-11-11 06:30:00,6.37153,6.37215,6.37112,6.37133,10000000.0
2005-11-11 06:31:00,6.3713,6.37246,6.3713,6.37164,13000000.0
2005-11-11 06:32:00,6.37163,6.37187,6.37096,6.37139,10000000.0
2005-11-11 06:33:00,6.37161,6.37179,6.37082,6.37144,10000000.0
2005-11-11 06:34:00,6.37164,6.37235,6.37134,6.37152,15000000.0
2005-11-11 06:35:00,6.37073,6.37192,6.36981,6.37192,13000000.0
2005-11-11 06:36:00,6.37273,6.37273,6.36955,6.37074,23000000.0
2005-11-11 06:37:00,6.37023,6.37071,6.3697,6.37058,11000000.0
2005-11-11 06:38:00,6.37093,6.37144,6.36959,6.37103,17000000.0
2005-11-11 06:39:00,6.37001,6.37106,6.36982,6.3702,8000000.0
2005-11-11 06:40:00,6.37024,6.37235,6.37024,6.3707,15000000.0
2005-11-11 06:41:00,6.37073,6.37141,6.37061,6.37061,15000000.0
2005-11-11 06:42:00,6.3706,6.37143,6.3706,6.37101,16000000.0
2005-11-11 06:43:00,6.37087,6.37087,6.36956,6.36956,12000000.0
2005-11-11 06:44:00,6.37004,6.37183,6.37004,6.37183,13000000.0
2005-11-11 06:45:00,6.37212,6.37233,6.37204,6.37209,14000000.0
2005-11-11 06:46:00,6.37172,6.37202,6.37092,6.3719,12000000.0
2005-11-11 06:47:00,6.37156,6.37156,6.37028,6.37092,11000000.0
2005-11-11 06:48:00,6.37067,6.37111,6.37019,6.37086,15000000.0
2005-11-11 06:49:00,6.36984,6.37161,6.36965,6.37161,17000000.0
2005-11-11 06:50:00,6.37087,6.3716,6.37046,6.37117,13000000.0
2005-11-11 06:51:00,6.37104,6.37231,6.37104,6.37231,8000000.0
2005-11-11 06:52:00,6.37198,6.37198,6.36974,6.37062,14000000.0
2005-11-11 06:53:00,6.37062,6.37102,6.37016,6.37044,13000000.0
2005-11-11 06:54:00,6.36973,6.37097,6.36948,6.37068,8000000.0
2005-11-11 06:55:00,6.37039,6.37086,6.3698,6.37042,10000000.0
2005-11-11 06:56:00,6.37086,6.37086,6.36908,6.36908,11000000.0
2005-11-11 06:57:00,6.36942,6.37044,6.36925,6.36926,17000000.0
2005-11-11 06:58:00,6.36968,6.37035,6.36899,6.36899,12000000.0
2005-11-11 06:59:00,6.36916,6.37026,6.36913,6.36996,14000000.0
2005-11-11 07:00:00,6.36877,6.37154,6.36877,6.37036,11000000.0
2005-11-11 07:01:00,6.37081,6.37158,6.37048,6.37155,10000000.0
2005-11-11 07:02:00,6.37133,6.37223,6.37009,6.3715,14000000.0
2005-11-11 07:03:00,6.37082,6.37105,6.37021,6.37099,7000000.0
2005-11-11 07:04:00,6.3707,6.37078,6.36947,6.3705,16000000.0
2005-11-11 07:05:00,6.37071,6.3718,6.37021,6.37109,15000000.0
2005-11-11 07:06:00,6.36986,6.37156,6.36986,6.37096,16000000.0
2005-11-11 07:07:00,6.37096,6.37111,6.37082,6.37091,12000000.0
2005-11-11 07:08:00,6.37204,6.37232,6.37135,6.37135,8000000.0
2005-11-11 07:09:00,6.37095,6.37279,6.37095,6.3715,8000000.0
2005-11-11 07:10:00,6.37153,6.372,6.3707,6.37175,16000000.0
2005-11-11 07:11:00,6.37138,6.37213,6.37124,6.37161,17000000.0
2005-11-11 07:12:00,6.37123,6.37174,6.37037,6.37037,20000000.0
2005-11-11 07:13:00,6.37192,6.37258,6.37088,6.37162,18000000.0
2005-11-11 07:14:00,6.3711,6.37165,6.37052,6.37165,11000000.0
2005-11-11 07:15:00,6.37094,6.37172,6.36991,6.37172,18000000.0
2005-11-11 07:16:00,6.37135,6.37206,6.37083,6.37177,18000000.0
2005-11-11 07:17:00,6.37201,6.37293,6.37164,6.37293,12000000.0
2005-11-11 07:18:00,6.37265,6.37351,6.37211,6.37211,18000000.0
2005-11-11 07:19:00,6.37232,6.37416,6.37194,6.37194,14000000.0
2005-11-11 07:20:00,6.37234,6.37403,6.37234,6.37323,18000000.0
2005-11-11 07:21:00,6.3737,6.37469,6.37329,6.37437,13000000.0
2005-11-11 07:22:00,6.37449,6.37491,6.37346,6.37411,14000000.0
2005-11-11 07:23:00,6.37285,6.37433,6.37254,6.37294,15000000.0
2005-11-11 07:24:00,6.3731,6.37328,6.37237,6.37237,16000000.0
2005-11-11 07:25:00,6.373,6.37455,6.373,6.37368,15000000.0
2005-11-11 07:26:00,6.37444,6.37444,6.37282,6.3738,13000000.0
2005-11-11 07:27:00,6.37462,6.37524,6.37323,6.3741,12000000.0
2005-11-11 07:28:00,6.37438,6.37548,6.37411,6.37482,22000000.0
2005-11-11 07:29:00,6.37439,6.37498,6.37365,6.37498,16000000.0
2005-11-11 07:30:00,6.37527,6.37527,6.37365,6.37365,14000000.0
2005-11-11 07:31:00,6.37329,6.37395,6.37323,6.37351,13000000.0
2005-11-11 07:32:00,6.37361,6.37366,6.37288,6.37307,9000000.0
2005-11-11 07:33:00,6.37309,6.37379,6.37309,6.37348,7000000.0
2005-11-11 07:34:00,6.37362,6.3746,6.37328,6.37357,18000000.0
2005-11-11 07:35:00,6.37367,6.3746,6.37337,6.37428,9000000.0
2005-11-11 07:36:00,6.37399,6.3749,6.37354,6.37407,13000000.0
2005-11-11 07:37:00,6.37429,6.37449,6.3731,6.37338,11000000.0
2005-11-11 07:38:00,6.37323,6.37477,6.37323,6.37413,11000000.0
2005-11-11 07:39:00,6.37381,6.37474,6.37316,6.37405,19000000.0
2005-11-11 07:40:00,6.37366,6.37395,6.3726,6.3726,11000000.0
2005-11-11 07:41:00,6.37299,6.37411,6.37299,6.37392,7000000.0
2005-11-11 07:42:00,6.37388,6.37483,6.37366,6.37483,13000000.0
2005-11-11 07:43:00,6.37443,6.3752,6.37413,6.37475,14000000.0
2005-11-11 07:44:00,6.37484,6.37564,6.37406,6.37406,10000000.0
2005-11-11 07:45:00,6.3736,6.37459,6.3736,6.37383,8000000.0
2005-11-11 07:46:00,6.37366,6.37387,6.37357,6.37365,13000000.0
2005-11-11 07:47:00,6.37383,6.37527,6.37346,6.37395,15000000.0
2005-11-11 07:48:00,6.37366,6.37366,6.37224,6.3725,13000000.0
2005-11-11 07:49:00,6.37299,6.37345,6.37299,6.37341,10000000.0
2005-11-11 07:50:00,6.37335,6.37449,6.37287,6.37312,17000000.0
2005-11-11 07:51:00,6.37301,6.37443,6.37301,6.37328,16000000.0
2005-11-11 07:52:00,6.37416,6.37418,6.37313,6.374,13000000.0
2005-11-11 07:53:00,6.37428,6.3753,6.37428,6.37453,10000000.0
2005-11-11 07:54:00,6.37341,6.37458,6.37295,6.37363,11000000.0
2005-11-11 07:55:00,6.3738,6.37473,6.37363,6.37463,12000000.0
2005-11-11 07:56:00,6.37455,6.37455,6.37361,6.3738,13000000.0
2005-11-11 07:57:00,6.37384,6.37502,6.37384,6.37502,8000000.0
2005-11-11 07:58:00,6.37544,6.37594,6.37453,6.37549,14000000.0
2005-11-11 07:59:00,6.37555,6.37624,6.37393,6.37562,15000000.0
2005-11-11 08:00:00,6.37624,6.37624,6.3747,6.37578,10000000.0
2005-11-11 08:01:00,6.37545,6.37697,6.37534,6.37636,13000000.0
2005-11-11 08:02:00,6.37622,6.37696,6.3756,6.37629,14000000.0
2005-11-11 08:03:00,6.3755,6.37579,6.37429,6.37429,12000000.0
2005-11-11 08:04:00,6.37455,6.37618,6.37455,6.37494,16000000.0
2005-11-11 08:05:00,6.37514,6.37652,6.37514,6.37531,14000000.0
2005-11-11 08:06:00,6.37537,6.37713,6.37534,6.37534,19000000.0
2005-11-11 08:07:00,6.3767,6.3767,6.37531,6.37531,19000000.0
2005-11-11 08:08:00,6.3767,6.37675,6.37521,6.3759,11000000.0
2005-11-11 08:09:00,6.37652,6.37691,6.37592,6.3764,10000000.0
2005-11-11 08:10:00,6.3762,6.37752,6.37582,6.37603,16000000.0
2005-11-11 08:11:00,6.37655,6.37692,6.37616,6.37638,9000000.0
2005-11-11 08:12:00,6.37621,6.37674,6.37495,6.37495,10000000.0
2005-11-11 08:13:00,6.37392,6.37571,6.37392,6.37469,11000000.0
2005-11-11 08:14:00,6.37449,6.37556,6.37318,6.37457,12000000.0
2005-11-11 08:15:00,6.37469,6.3752,6.37362,6.3748,15000000.0
2005-11-11 08:16:00,6.37357,6.37488,6.37314,6.37314,14000000.0
2005-11-11 08:17:00,6.37419,6.37468,6.37323,6.37422,10000000.0
2005-11-11 08:18:00,6.37425,6.37479,6.37359,6.37359,9000000.0
2005-11-11 08:19:00,6.37325,6.37452,6.37278,6.37278,11000000.0
2005-11-11 08:20:00,6.37281,6.37391,6.37269,6.3734,11000000.0
2005-11-11 08:21:00,6.37391,6.37399,6.37238,6.37238,20000000.0
2005-11-11 08:22:00,6.37053,6.37176,6.37053,6.37162,8000000.0
2005-11-11 08:23:00,6.37131,6.37244,6.37051,6.37116,12000000.0
2005-11-11 08:24:00,6.37109,6.37167,6.36978,6.37091,13000000.0
2005-11-11 08:25:00,6.3714,6.37229,6.37102,6.37135,12000000.0
2005-11-11 08:26:00,6.37134,6.37203,6.36981,6.3715,13000000.0
2005-11-11 08:27:00,6.37136,6.37222,6.37111,6.3718,11000000.0
2005-11-11 08:28:00,6.37172,6.37217,6.37091,6.37217,8000000.0
2005-11-11 08:29:00,6.37218,6.37273,6.37045,6.37181,12000000.0
2005-11-11 08:30:00,6.3724,6.37295,6.37144,6.37198,11000000.0
2005-11-11 08:31:00,6.3718,6.37211,6.37123,6.37209,10000000.0
2005-11-11 08:32:00,6.37192,6.37192,6.37072,6.37144,13000000.0
2005-11-11 08:33:00,6.37253,6.3736,6.37198,6.3733,11000000.0
2005-11-11 08:34:00,6.37343,6.37355,6.37189,6.37291,17000000.0
2005-11-11 08:35:00,6.37332,6.37368,6.3721,6.37277,11000000.0
2005-11-11 08:36:00,6.3725,6.37281,6.372,6.372,10000000.0
2005-11-11 08:37:00,6.37262,6.37315,6.37222,6.37303,9000000.0
2005-11-11 08:38:00,6.37315,6.37385,6.37306,6.37385,18000000.0
2005-11-11 08:39:00,6.37389,6.3739,6.37366,6.37366,8000000.0
2005-11-11 08:40:00,6.37385,6.37402,6.37371,6.37402,7000000.0
2005-11-11 08:41:00,6.37355,6.37355,6.37092,6.37295,16000000.0
2005-11-11 08:42:00,6.37279,6.37318,6.37157,6.37188,14000000.0
2005-11-11 08:43:00,6.3717,6.37272,6.37109,6.37234,12000000.0
2005-11-11 08:44:00,6.37145,6.37227,6.37103,6.3719,9000000.0
2005-11-11 08:45:00,6.37122,6.37234,6.37122,6.37135,18000000.0
2005-11-11 08:46:00,6.37167,6.37221,6.36964,6.3704,14000000.0
2005-11-11 08:47:00,6.37072,6.37194,6.37063,6.37123,18000000.0
2005-11-11 08:48:00,6.37101,6.37188,6.3707,6.37108,12000000.0
2005-11-11 08:49:00,6.36948,6.36996,6.36811,6.36996,14000000.0
2005-11-11 08:50:00,6.37061,6.37061,6.36892,6.36962,16000000.0
2005-11-11 08:51:00,6.36943,6.36973,6.36823,6.36934,21000000.0
2005-11-11 08:52:00,6.36923,6.37083,6.36917,6.3697,20000000.0
2005-11-11 08:53:00,6.36944,6.36944,6.36817,6.36867,7000000.0
2005-11-11 08:54:00,6.36889,6.36988,6.3685,6.3691,17000000.0
2005-11-11 08:55:00,6.36912,6.37033,6.36887,6.36999,12000000.0
2005-11-11 08:56:00,6.36943,6.36943,6.36761,6.36876,17000000.0
2005-11-11 08:57:00,6.37018,6.37018,6.36844,6.36946,16000000.0
2005-11-11 08:58:00,6.37027,6.37039,6.36861,6.36899,12000000.0
2005-11-11 08:59:00,6.36878,6.36908,6.36738,6.36782,13000000.0
2005-11-11 09:00:00,6.36783,6.36797,6.36595,6.36671,17000000.0
2005-11-11 09:01:00,6.36652,6.36757,6.36576,6.36626,13000000.0
2005-11-11 09:02:00,6.36662,6.36684,6.36574,6.36587,8000000.0
2005-11-11 09:03:00,6.36588,6.36615,6.36479,6.3659,16000000.0
2005-11-11 09:04:00,6.3659,6.36751,6.36587,6.36751,8000000.0
2005-11-11 09:05:00,6.36692,6.36692,6.36555,6.36608,11000000.0
2005-11-11 09:06:00,6.36588,6.36682,6.36588,6.36599,10000000.0
2005-11-11 09:07:00,6.3658,6.36667,6.36574,6.36585,10000000.0
2005-11-11 09:08:00,6.36557,6.36605,6.36488,6.36488,19000000.0
2005-11-11 09:09:00,6.36512,6.36619,6.36496,6.3653,16000000.0
2005-11-11 09:10:00,6.3654,6.36602,6.3649,6.3649,8000000.0
2005-11-11 09:11:00,6.36515,6.3655,6.36448,6.36515,11000000.0
2005-11-11 09:12:00,6.36597,6.36628,6.36506,6.36536,16000000.0
2005-11-11 09:13:00,6.36539,6.3663,6.36497,6.3663,15000000.0
2005-11-11 09:14:00,6.36467,6.36582,6.36422,6.36512,17000000.0
2005-11-11 09:15:00,6.36505,6.36653,6.36505,6.36567,12000000.0
2005-11-11 09:16:00,6.36608,6.36608,6.36491,6.36566,14000000.0
2005-11-11 09:17:00,6.36566,6.36608,6.36458,6.36569,14000000.0
2005-11-11 09:18:00,6.36598,6.36692,6.36432,6.36644,18000000.0
2005-11-11 09:19:00,6.36673,6.36793,6.36599,6.36793,14000000.0
2005-11-11 09:20:00,6.3685,6.36881,6.36771,6.36797,18000000.0
2005-11-11 09:21:00,6.36868,6.36868,6.36671,6.3677,17000000.0
2005-11-11 09:22:00,6.36661,6.36759,6.36599,6.36666,13000000.0
2005-11-11 09:23:00,6.36725,6.36725,6.36555,6.36686,12000000.0
2005-11-11 09:24:00,6.36685,6.36734,6.36579,6.36722,14000000.0
2005-11-11 09:25:00,6.36753,6.36753,6.36648,6.3666,9000000.0
2005-11-11 09:26:00,6.36628,6.36642,6.36498,6.36515,13000000.0
2005-11-11 09:27:00,6.36536,6.36718,6.36534,6.36718,13000000.0
2005-11-11 09:28:00,6.36715,6.36738,6.36644,6.36677,19000000.0
2005-11-11 09:29:00,6.36637,6.36676,6.3651,6.36546,14000000.0
2005-11-11 09:30:00,6.36463,6.3665,6.36463,6.36572,15000000.0
2005-11-11 09:31:00,6.36524,6.36644,6.36524,6.36562,11000000.0
2005-11-11 09:32:00,6.36533,6.3666,6.36515,6.36578,16000000.0
2005-11-11 09:33:00,6.36464,6.36569,6.36464,6.36491,9000000.0
2005-11-11 09:34:00,6.36552,6.36635,6.36466,6.36541,18000000.0
2005-11-11 09:35:00,6.36554,6.36598,6.36469,6.36544,14000000.0
2005-11-11 09:36:00,6.36684,6.36749,6.36601,6.36745,16000000.0
2005-11-11 09:37:00,6.36702,6.36796,6.36628,6.36777,20000000.0
2005-11-11 09:38:00,6.36777,6.36799,6.36564,6.36762,19000000.0
2005-11-11 09:39:00,6.36799,6.36859,6.36706,6.36859,16000000.0
2005-11-11 09:40:00,6.36837,6.36837,6.36718,6.36819,12000000.0
2005-11-11 09:41:00,6.36803,6.36885,6.3666,6.36672,18000000.0
2005-11-11 09:42:00,6.36691,6.36794,6.36673,6.36744,16000000.0
2005-11-11 09:43:00,6.36815,6.36815,6.36687,6.36802,15000000.0
2005-11-11 09:44:00,6.36809,6.36809,6.36681,6.36776,13000000.0
2005-11-11 09:45:00,6.36769,6.36806,6.36611,6.36673,13000000.0
2005-11-11 09:46:00,6.36656,6.36678,6.36472,6.36678,17000000.0
2005-11-11 09:47:00,6.36695,6.3676,6.36639,6.36694,13000000.0
2005-11-11 09:48:00,6.36708,6.36725,6.36625,6.36647,16000000.0
2005-11-11 09:49:00,6.36642,6.36737,6.36634,6.36688,17000000.0
2005-11-11 09:50:00,6.36707,6.3678,6.36642,6.3678,12000000.0
2005-11-11 09:51:00,6.36766,6.36782,6.36684,6.36731,16000000.0
2005-11-11 09:52:00,6.36798,6.36839,6.36649,6.36839,16000000.0
2005-11-11 09:53:00,6.3685,6.36934,6.36755,6.36924,15000000.0
2005-11-11 09:54:00,6.3691,6.36931,6.36825,6.36885,15000000.0
2005-11-11 09:55:00,6.36899,6.36899,6.36738,6.36738,15000000.0
2005-11-11 09:56:00,6.36739,6.3677,6.36575,6.367,17000000.0
2005-11-11 09:57:00,6.36771,6.36786,6.36654,6.36783,12000000.0
2005-11-11 09:58:00,6.36733,6.36798,6.36705,6.36763,14000000.0
2005-11-11 09:59:00,6.36805,6.36842,6.36703,6.36766,10000000.0
2005-11-11 10:00:00,6.36717,6.36717,6.36481,6.3651,11000000.0
2005-11-11 10:01:00,6.36644,6.36769,6.3657,6.3657,24000000.0
2005-11-11 10:02:00,6.36503,6.36685,6.36503,6.36666,14000000.0
2005-11-11 10:03:00,6.36587,6.36676,6.36557,6.36616,16000000.0
2005-11-11 10:04:00,6.36594,6.36632,6.36524,6.36632,10000000.0
2005-11-11 10:05:00,6.36703,6.36719,6.36542,6.36562,10000000.0
2005-11-11 10:06:00,6.36491,6.36498,6.3631,6.36453,9000000.0
2005-11-11 10:07:00,6.36489,6.36585,6.36436,6.36585,11000000.0
2005-11-11 10:08:00,6.3663,6.36743,6.36592,6.3669,9000000.0
2005-11-11 10:09:00,6.36702,6.36713,6.36512,6.36599,11000000.0
2005-11-11 10:10:00,6.36547,6.36603,6.36416,6.36504,15000000.0
2005-11-11 10:11:00,6.36614,6.3666,6.36557,6.36626,16000000.0
2005-11-11 10:12:00,6.36552,6.36652,6.36516,6.3656,19000000.0
2005-11-11 10:13:00,6.3665,6.3665,6.36545,6.36553,9000000.0
2005-11-11 10:14:00,6.36612,6.36686,6.36576,6.36653,11000000.0
2005-11-11 10:15:00,6.36622,6.36622,6.3653,6.36614,8000000.0
2005-11-11 10:16:00,6.36572,6.36572,6.36404,6.36566,17000000.0
2005-11-11 10:17:00,6.36561,6.36582,6.36462,6.36542,16000000.0
2005-11-11 10:18:00,6.36523,6.36608,6.3642,6.36499,16000000.0
2005-11-11 10:19:00,6.36476,6.3658,6.3644,6.36563,17000000.0
2005-11-11 10:20:00,6.3648,6.36577,6.36475,6.3653,16000000.0
2005-11-11 10:21:00,6.36506,6.36554,6.3647,6.36548,7000000.0
2005-11-11 10:22:00,6.36562,6.36562,6.36439,6.36531,10000000.0
2005-11-11 10:23:00,6.36521,6.36623,6.36484,6.36623,14000000.0
2005-11-11 10:24:00,6.36629,6.36695,6.36561,6.3658,13000000.0
2005-11-11 10:25:00,6.36556,6.36713,6.36512,6.36687,12000000.0
2005-11-11 10:26:00,6.3668,6.3668,6.36511,6.36599,11000000.0
2005-11-11 10:27:00,6.36572,6.36668,6.36534,6.36644,13000000.0
2005-11-11 10:28:00,6.36636,6.36701,6.36586,6.36608,13000000.0
2005-11-11 10:29:00,6.36603,6.36643,6.36536,6.36604,11000000.0
2005-11-11 10:30:00,6.36605,6.36657,6.36549,6.36576,9000000.0
2005-11-11 10:31:00,6.36532,6.36547,6.36426,6.36545,16000000.0
2005-11-11 10:32:00,6.36536,6.36589,6.36484,6.36524,9000000.0
2005-11-11 10:33:00,6.36563,6.36563,6.36476,6.36536,12000000.0
2005-11-11 10:34:00,6.36527,6.36527,6.36374,6.36451,11000000.0
2005-11-11 10:35:00,6.36507,6.36669,6.36473,6.36539,17000000.0
2005-11-11 10:36:00,6.36587,6.36637,6.36512,6.36538,10000000.0
2005-11-11 10:37:00,6.36651,6.36701,6.36581,6.36673,15000000.0
2005-11-11 10:38:00,6.36647,6.36657,6.36535,6.36617,17000000.0
2005-11-11 10:39:00,6.36588,6.36613,6.36469,6.36489,13000000.0
2005-11-11 10:40:00,6.36556,6.36592,6.36526,6.36592,10000000.0
2005-11-11 10:41:00,6.36601,6.36601,6.3645,6.36497,15000000.0
2005-11-11 10:42:00,6.36522,6.36616,6.36508,6.36576,12000000.0
2005-11-11 10:43:00,6.3648,6.36658,6.3648,6.36573,13000000.0
2005-11-11 10:44:00,6.36627,6.36674,6.36539,6.36642,12000000.0
2005-11-11 10:45:00,6.36648,6.36671,6.36614,6.36623,13000000.0
2005-11-11 10:46:00,6.36632,6.36636,6.36608,6.36616,13000000.0
2005-11-11 10:47:00,6.36614,6.3662,6.36535,6.3662,7000000.0
2005-11-11 10:48:00,6.36639,6.36709,6.36544,6.36586,12000000.0
2005-11-11 10:49:00,6.36578,6.36671,6.36578,6.36657,10000000.0
2005-11-11 10:50:00,6.36591,6.36611,6.36459,6.36559,14000000.0
2005-11-11 10:51:00,6.36543,6.36605,6.36512,6.36593,11000000.0
2005-11-11 10:52:00,6.3662,6.3662,6.36466,6.36466,20000000.0
2005-11-11 10:53:00,6.36521,6.366,6.36521,6.3653,9000000.0
2005-11-11 10:54:00,6.36556,6.36702,6.36552,6.36609,18000000.0
2005-11-11 10:55:00,6.36606,6.36632,6.36547,6.36632,10000000.0
2005-11-11 10:56:00,6.36635,6.36658,6.36551,6.36656,11000000.0
2005-11-11 10:57:00,6.36683,6.36683,6.3665,6.36652,8000000.0
2005-11-11 10:58:00,6.36669,6.3671,6.36431,6.36637,10000000.0
2005-11-11 10:59:00,6.36668,6.36765,6.3661,6.36708,10000000.0
2005-11-11 11:00:00,6.36658,6.36658,6.36473,6.36601,15000000.0
2005-11-11 11:01:00,6.36528,6.36581,6.3645,6.36581,12000000.0
2005-11-11 11:02:00,6.36585,6.36613,6.36538,6.36613,8000000.0
2005-11-11 11:03:00,6.36662,6.36662,6.365,6.36655,11000000.0
2005-11-11 11:04:00,6.36607,6.36699,6.36571,6.36653,15000000.0
2005-11-11 11:05:00,6.3665,6.36731,6.36601,6.36731,17000000.0
2005-11-11 11:06:00,6.36741,6.36816,6.36655,6.36798,12000000.0
2005-11-11 11:07:00,6.36855,6.36867,6.36688,6.36688,11000000.0
2005-11-11 11:08:00,6.36722,6.36821,6.36627,6.3676,22000000.0
2005-11-11 11:09:00,6.36792,6.36844,6.36792,6.36844,9000000.0
2005-11-11 11:10:00,6.36855,6.36904,6.368,6.36802,16000000.0
2005-11-11 11:11:00,6.3679,6.3679,6.36696,6.36732,7000000.0
2005-11-11 11:12:00,6.36775,6.36857,6.36694,6.36808,15000000.0
2005-11-11 11:13:00,6.36883,6.36883,6.36796,6.36881,11000000.0
2005-11-11 11:14:00,6.36842,6.3687,6.3674,6.36839,18000000.0
2005-11-11 11:15:00,6.36865,6.36881,6.36756,6.36837,11000000.0
2005-11-11 11:16:00,6.36759,6.3687,6.36688,6.36778,13000000.0
2005-11-11 11:17:00,6.36786,6.36876,6.36786,6.36802,13000000.0
2005-11-11 11:18:00,6.36805,6.36827,6.36795,6.36795,9000000.0
2005-11-11 11:19:00,6.36774,6.36905,6.36774,6.36827,17000000.0
2005-11-11 11:20:00,6.36808,6.36841,6.36708,6.36835,14000000.0
2005-11-11 11:21:00,6.36743,6.36907,6.36743,6.3684,14000000.0
2005-11-11 11:22:00,6.369,6.36993,6.36856,6.36964,22000000.0
2005-11-11 11:23:00,6.36961,6.37028,6.36868,6.36955,8000000.0
2005-11-11 11:24:00,6.3697,6.37022,6.3681,6.36928,18000000.0
2005-11-11 11:25:00,6.36987,6.37008,6.36851,6.36984,9000000.0
2005-11-11 11:26:00,6.37028,6.37111,6.3697,6.37096,15000000.0
2005-11-11 11:27:00,6.37193,6.37278,6.37154,6.3716,10000000.0
2005-11-11 11:28:00,6.3729,6.37389,6.372,6.37381,13000000.0
2005-11-11 11:29:00,6.37359,6.37577,6.37228,6.37467,17000000.0
2005-11-11 11:30:00,6.37602,6.37681,6.37519,6.37649,13000000.0
2005-11-11 11:31:00,6.3756,6.37583,6.37346,6.37346,12000000.0
2005-11-11 11:32:00,6.37421,6.37523,6.37339,6.37389,20000000.0
2005-11-11 11:33:00,6.37461,6.37487,6.37282,6.37475,16000000.0
2005-11-11 11:34:00,6.37459,6.37477,6.37365,6.37468,13000000.0
2005-11-11 11:35:00,6.37448,6.3754,6.37414,6.37501,14000000.0
2005-11-11 11:36:00,6.37439,6.37534,6.37426,6.37451,11000000.0
2005-11-11 11:37:00,6.37431,6.37512,6.37336,6.37422,16000000.0
2005-11-11 11:38:00,6.37487,6.37565,6.37448,6.37492,8000000.0
2005-11-11 11:39:00,6.37512,6.37526,6.3737,6.3737,11000000.0
2005-11-11 11:40:00,6.37367,6.37464,6.37299,6.37377,12000000.0
2005-11-11 11:41:00,6.37377,6.37404,6.3726,6.37296,10000000.0
2005-11-11 11:42:00,6.37282,6.37404,6.37261,6.37392,10000000.0
2005-11-11 11:43:00,6.37351,6.37428,6.37227,6.37248,17000000.0
2005-11-11 11:44:00,6.3734,6.37361,6.37267,6.37267,15000000.0
2005-11-11 11:45:00,6.37281,6.37432,6.37281,6.37353,16000000.0
2005-11-11 11:46:00,6.37323,6.37413,6.37281,6.37358,7000000.0
2005-11-11 11:47:00,6.37323,6.37331,6.37186,6.37228,16000000.0
2005-11-11 11:48:00,6.3722,6.3722,6.37063,6.37167,13000000.0
2005-11-11 11:49:00,6.37045,6.37159,6.3701,6.37151,10000000.0
2005-11-11 11:50:00,6.37144,6.37199,6.36855,6.36956,12000000.0
2005-11-11 11:51:00,6.36951,6.3701,6.36907,6.36976,14000000.0
2005-11-11 11:52:00,6.36995,6.36995,6.36819,6.36928,18000000.0
2005-11-11 11:53:00,6.37003,6.37039,6.36943,6.36961,16000000.0
2005-11-11 11:54:00,6.37022,6.37056,6.36966,6.36966,8000000.0
2005-11-11 11:55:00,6.36978,6.37068,6.36961,6.37,8000000.0
2005-11-11 11:56:00,6.36986,6.37098,6.36972,6.36984,8000000.0
2005-11-11 11:57:00,6.37085,6.37087,6.37014,6.37087,11000000.0
2005-11-11 11:58:00,6.3708,6.3708,6.36932,6.36991,14000000.0
2005-11-11 11:59:00,6.36945,6.37065,6.36907,6.37021,11000000.0
2005-11-11 12:00:00,6.3695,6.37046,6.36947,6.36992,15000000.0
2005-11-11 12:01:00,6.36986,6.37058,6.36922,6.37008,13000000.0
2005-11-11 12:02:00,6.37094,6.37094,6.36944,6.37001,15000000.0
2005-11-11 12:03:00,6.36995,6.37039,6.36933,6.36966,11000000.0
2005-11-11 12:04:00,6.37064,6.37178,6.37045,6.3714,9000000.0
2005-11-11 12:05:00,6.37214,6.37297,6.37187,6.37221,9000000.0
2005-11-11 12:06:00,6.37206,6.3727,6.37142,6.37243,15000000.0
2005-11-11 12:07:00,6.37304,6.37329,6.37202,6.3729,11000000.0
2005-11-11 12:08:00,6.37204,6.37247,6.37163,6.37247,8000000.0
2005-11-11 12:09:00,6.37256,6.37284,6.3719,6.37244,18000000.0
2005-11-11 12:10:00,6.37243,6.37323,6.37185,6.37274,14000000.0
2005-11-11 12:11:00,6.373,6.37362,6.37264,6.37275,9000000.0
2005-11-11 12:12:00,6.37288,6.37353,6.37254,6.3729,18000000.0
2005-11-11 12:13:00,6.37362,6.37386,6.37287,6.37329,12000000.0
2005-11-11 12:14:00,6.37332,6.37384,6.37303,6.37376,10000000.0
2005-11-11 12:15:00,6.37376,6.37397,6.37298,6.3736,8000000.0
2005-11-11 12:16:00,6.374,6.37414,6.37296,6.374,14000000.0
2005-11-11 12:17:00,6.37459,6.37459,6.37297,6.37365,13000000.0
2005-11-11 12:18:00,6.3736,6.3743,6.37254,6.37303,10000000.0
2005-11-11 12:19:00,6.37308,6.37312,6.37203,6.37298,11000000.0
2005-11-11 12:20:00,6.37059,6.37145,6.36981,6.37068,8000000.0
2005-11-11 12:21:00,6.36965,6.36971,6.36609,6.36609,20000000.0
2005-11-11 12:22:00,6.36573,6.36932,6.36573,6.36774,14000000.0
2005-11-11 12:23:00,6.36807,6.36807,6.36686,6.36686,11000000.0
2005-11-11 12:24:00,6.36636,6.36808,6.36636,6.36808,17000000.0
2005-11-11 12:25:00,6.36813,6.36826,6.36719,6.36817,12000000.0
2005-11-11 12:26:00,6.36746,6.36827,6.36735,6.36735,7000000.0
2005-11-11 12:27:00,6.36701,6.36828,6.36694,6.36795,7000000.0
2005-11-11 12:28:00,6.3679,6.36837,6.36689,6.36835,19000000.0
2005-11-11 12:29:00,6.36786,6.3682,6.3667,6.36743,12000000.0
2005-11-11 12:30:00,6.36781,6.36781,6.36669,6.36774,10000000.0
2005-11-11 12:31:00,6.36744,6.36744,6.36649,6.36718,12000000.0
2005-11-11 12:32:00,6.36693,6.36734,6.36577,6.36577,12000000.0
2005-11-11 12:33:00,6.36638,6.36709,6.36475,6.36576,15000000.0
2005-11-11 12:34:00,6.36537,6.3664,6.36434,6.3664,12000000.0
2005-11-11 12:35:00,6.36604,6.36634,6.36537,6.36634,12000000.0
2005-11-11 12:36:00,6.36613,6.36704,6.36588,6.36704,15000000.0
2005-11-11 12:37:00,6.36717,6.36795,6.36673,6.36763,8000000.0
2005-11-11 12:38:00,6.3669,6.36709,6.36513,6.36513,15000000.0
2005-11-11 12:39:00,6.3668,6.36805,6.36644,6.36783,14000000.0
2005-11-11 12:40:00,6.36788,6.36883,6.36756,6.36756,18000000.0
2005-11-11 12:41:00,6.36801,6.36849,6.36714,6.36767,11000000.0
2005-11-11 12:42:00,6.36691,6.36724,6.36607,6.36607,17000000.0
2005-11-11 12:43:00,6.36676,6.36864,6.36655,6.36864,11000000.0
2005-11-11 12:44:00,6.36734,6.3679,6.36699,6.36761,13000000.0
2005-11-11 12:45:00,6.36795,6.36796,6.36691,6.36705,10000000.0
2005-11-11 12:46:00,6.36642,6.36782,6.36555,6.36632,20000000.0
2005-11-11 12:47:00,6.36613,6.36703,6.36613,6.36703,10000000.0
2005-11-11 12:48:00,6.36705,6.36739,6.36647,6.36729,10000000.0
2005-11-11 12:49:00,6.36764,6.36794,6.36685,6.36697,15000000.0
2005-11-11 12:50:00,6.36717,6.36806,6.36627,6.36713,14000000.0
2005-11-11 12:51:00,6.36705,6.36705,6.36558,6.36558,14000000.0
2005-11-11 12:52:00,6.36708,6.36708,6.36539,6.36539,9000000.0
2005-11-11 12:53:00,6.36528,6.36657,6.36528,6.36545,9000000.0
2005-11-11 12:54:00,6.36542,6.36633,6.36483,6.36565,20000000.0
2005-11-11 12:55:00,6.36567,6.36629,6.36515,6.3659,12000000.0
2005-11-11 12:56:00,6.36583,6.36637,6.36533,6.36621,7000000.0
2005-11-11 12:57:00,6.36659,6.36744,6.36656,6.367,13000000.0
2005-11-11 12:58:00,6.36687,6.36775,6.36639,6.36639,16000000.0
2005-11-11 12:59:00,6.36653,6.36803,6.36653,6.36726,14000000.0
2005-11-11 13:00:00,6.3685,6.36854,6.36745,6.36816,12000000.0
2005-11-11 13:01:00,6.36675,6.36859,6.36675,6.36743,17000000.0
2005-11-11 13:02:00,6.36832,6.36866,6.36682,6.3681,10000000.0
2005-11-11 13:03:00,6.36814,6.36868,6.36763,6.36839,22000000.0
2005-11-11 13:04:00,6.36839,6.36839,6.36724,6.36775,20000000.0
2005-11-11 13:05:00,6.36756,6.36858,6.36716,6.36771,14000000.0
2005-11-11 13:06:00,6.36863,6.36874,6.36807,6.36835,17000000.0
2005-11-11 13:07:00,6.36802,6.36834,6.36685,6.36811,22000000.0
2005-11-11 13:08:00,6.36842,6.37031,6.36842,6.36951,12000000.0
2005-11-11 13:09:00,6.36905,6.36956,6.36834,6.36925,12000000.0
2005-11-11 13:10:00,6.36901,6.36971,6.36849,6.36885,20000000.0
2005-11-11 13:11:00,6.36864,6.36915,6.36792,6.36855,12000000.0
2005-11-11 13:12:00,6.36887,6.36956,6.36777,6.36876,16000000.0
2005-11-11 13:13:00,6.36895,6.36971,6.36784,6.36871,14000000.0
2005-11-11 13:14:00,6.36817,6.36846,6.36585,6.36678,17000000.0
2005-11-11 13:15:00,6.36555,6.3668,6.36526,6.36659,7000000.0
2005-11-11 13:16:00,6.36571,6.36688,6.36526,6.36688,9000000.0
2005-11-11 13:17:00,6.36686,6.36686,6.36555,6.36555,15000000.0
2005-11-11 13:18:00,6.36666,6.36717,6.36574,6.36574,17000000.0
2005-11-11 13:19:00,6.36716,6.36723,6.36615,6.36723,15000000.0
2005-11-11 13:20:00,6.36743,6.36744,6.36582,6.36582,12000000.0
2005-11-11 13:21:00,6.36692,6.36692,6.36515,6.36631,24000000.0
2005-11-11 13:22:00,6.36615,6.36662,6.36464,6.36485,12000000.0
2005-11-11 13:23:00,6.364,6.36499,6.36333,6.36402,12000000.0
2005-11-11 13:24:00,6.36457,6.36606,6.36384,6.36475,18000000.0
2005-11-11 13:25:00,6.36388,6.36443,6.36308,6.3639,12000000.0
2005-11-11 13:26:00,6.3635,6.36441,6.36331,6.36441,12000000.0
2005-11-11 13:27:00,6.36368,6.36576,6.36354,6.3644,9000000.0
2005-11-11 13:28:00,6.36431,6.36535,6.3638,6.36427,15000000.0
2005-11-11 13:29:00,6.36508,6.36777,6.36508,6.36581,14000000.0
2005-11-11 13:30:00,6.36486,6.36559,6.36404,6.3653,11000000.0
2005-11-11 13:31:00,6.36594,6.36687,6.36532,6.36687,11000000.0
2005-11-11 13:32:00,6.36673,6.36726,6.36624,6.36678,8000000.0
2005-11-11 13:33:00,6.3666,6.36727,6.36608,6.36717,14000000.0
2005-11-11 13:34:00,6.36696,6.36699,6.36613,6.36613,11000000.0
2005-11-11 13:35:00,6.36582,6.36639,6.36497,6.36586,16000000.0
2005-11-11 13:36:00,6.36597,6.36604,6.36493,6.36493,8000000.0
2005-11-11 13:37:00,6.36514,6.36708,6.36514,6.36652,17000000.0
2005-11-11 13:38:00,6.36569,6.36652,6.36481,6.36481,14000000.0
2005-11-11 13:39:00,6.36502,6.36703,6.36502,6.36589,10000000.0
2005-11-11 13:40:00,6.3661,6.36737,6.3661,6.3663,8000000.0
2005-11-11 13:41:00,6.36651,6.36682,6.36532,6.36532,11000000.0
2005-11-11 13:42:00,6.36632,6.3672,6.36538,6.36667,14000000.0
2005-11-11 13:43:00,6.36633,6.36671,6.36582,6.36614,11000000.0
2005-11-11 13:44:00,6.3667,6.36705,6.36611,6.36626,11000000.0
2005-11-11 13:45:00,6.36618,6.36767,6.36618,6.36734,14000000.0
2005-11-11 13:46:00,6.36807,6.36915,6.36807,6.36884,11000000.0
2005-11-11 13:47:00,6.3678,6.3686,6.3669,6.36797,13000000.0
2005-11-11 13:48:00,6.36807,6.36826,6.36754,6.36818,14000000.0
2005-11-11 13:49:00,6.36809,6.36874,6.36741,6.36819,12000000.0
2005-11-11 13:50:00,6.36795,6.36877,6.36722,6.36877,16000000.0
2005-11-11 13:51:00,6.36751,6.36854,6.36669,6.36801,14000000.0
2005-11-11 13:52:00,6.3682,6.36915,6.36721,6.36915,10000000.0
2005-11-11 13:53:00,6.36943,6.37009,6.36935,6.36953,10000000.0
2005-11-11 13:54:00,6.36992,6.37079,6.36928,6.37079,8000000.0
2005-11-11 13:55:00,6.37092,6.37144,6.36997,6.37094,13000000.0
2005-11-11 13:56:00,6.37044,6.37109,6.3699,6.37061,17000000.0
2005-11-11 13:57:00,6.37044,6.37143,6.36986,6.37076,13000000.0
2005-11-11 13:58:00,6.36992,6.37084,6.36954,6.3707,7000000.0
2005-11-11 13:59:00,6.37035,6.37209,6.36911,6.37209,9000000.0
2005-11-11 14:00:00,6.37207,6.37207,6.37129,6.37133,7000000.0
2005-11-11 14:01:00,6.371,6.37148,6.37023,6.37114,11000000.0
2005-11-11 14:02:00,6.36985,6.37092,6.36966,6.37049,19000000.0
2005-11-11 14:03:00,6.37161,6.37354,6.37132,6.3726,13000000.0
2005-11-11 14:04:00,6.37326,6.37349,6.37235,6.37295,22000000.0
2005-11-11 14:05:00,6.37335,6.37335,6.3712,6.37145,17000000.0
2005-11-11 14:06:00,6.37118,6.37176,6.3703,6.37035,11000000.0
2005-11-11 14:07:00,6.36987,6.37097,6.36963,6.37097,9000000.0
2005-11-11 14:08:00,6.37074,6.3716,6.37042,6.37113,11000000.0
2005-11-11 14:09:00,6.3711,6.37223,6.37036,6.3712,12000000.0
2005-11-11 14:10:00,6.37091,6.37178,6.37056,6.37162,13000000.0
2005-11-11 14:11:00,6.37178,6.37195,6.37045,6.37195,14000000.0
2005-11-11 14:12:00,6.37073,6.3713,6.37025,6.37126,11000000.0
2005-11-11 14:13:00,6.37129,6.37129,6.37004,6.3703,11000000.0
2005-11-11 14:14:00,6.37074,6.37096,6.36956,6.37096,7000000.0
2005-11-11 14:15:00,6.37076,6.37076,6.36882,6.36882,14000000.0
2005-11-11 14:16:00,6.36898,6.37036,6.3689,6.37029,13000000.0
2005-11-11 14:17:00,6.36927,6.37112,6.36876,6.37112,22000000.0
2005-11-11 14:18:00,6.37084,6.37084,6.36911,6.36991,15000000.0
2005-11-11 14:19:00,6.36958,6.37017,6.369,6.36904,12000000.0
2005-11-11 14:20:00,6.3695,6.37084,6.3695,6.37022,7000000.0
2005-11-11 14:21:00,6.37009,6.37075,6.36961,6.36977,13000000.0
2005-11-11 14:22:00,6.36977,6.37069,6.36969,6.37004,8000000.0
2005-11-11 14:23:00,6.37001,6.37122,6.37001,6.3701,11000000.0
2005-11-11 14:24:00,6.37087,6.37128,6.37,6.37041,13000000.0
2005-11-11 14:25:00,6.37057,6.37065,6.36909,6.36909,15000000.0
2005-11-11 14:26:00,6.37012,6.37065,6.36934,6.37017,8000000.0
2005-11-11 14:27:00,6.3703,6.37067,6.36987,6.37067,10000000.0
2005-11-11 14:28:00,6.36999,6.37069,6.3699,6.37052,11000000.0
2005-11-11 14:29:00,6.3704,6.37075,6.36954,6.37075,21000000.0
2005-11-11 14:30:00,6.37081,6.37081,6.36864,6.36864,11000000.0
2005-11-11 14:31:00,6.36863,6.36961,6.36863,6.36947,17000000.0
2005-11-11 14:32:00,6.37004,6.37004,6.36801,6.36919,15000000.0
2005-11-11 14:33:00,6.37006,6.37017,6.36984,6.37012,8000000.0
2005-11-11 14:34:00,6.3701,6.3701,6.36873,6.36903,9000000.0
2005-11-11 14:35:00,6.3688,6.36927,6.36824,6.36927,11000000.0
2005-11-11 14:36:00,6.36911,6.36913,6.3674,6.36873,15000000.0
2005-11-11 14:37:00,6.36886,6.36914,6.36808,6.36816,8000000.0
2005-11-11 14:38:00,6.36864,6.36957,6.36847,6.36847,10000000.0
2005-11-11 14:39:00,6.36832,6.36948,6.36827,6.36843,19000000.0
2005-11-11 14:40:00,6.36824,6.36921,6.36736,6.36813,15000000.0
2005-11-11 14:41:00,6.36846,6.36904,6.36782,6.36856,15000000.0
2005-11-11 14:42:00,6.36878,6.36998,6.36816,6.36893,17000000.0
2005-11-11 14:43:00,6.36871,6.36977,6.36847,6.36958,15000000.0
2005-11-11 14:44:00,6.36942,6.37023,6.36839,6.36844,15000000.0
2005-11-11 14:45:00,6.37,6.37005,6.36902,6.36972,9000000.0
2005-11-11 14:46:00,6.3692,6.3692,6.3682,6.36849,11000000.0
2005-11-11 14:47:00,6.36838,6.36947,6.36737,6.36737,12000000.0
2005-11-11 14:48:00,6.36732,6.36826,6.36661,6.36661,12000000.0
2005-11-11 14:49:00,6.36677,6.36834,6.36677,6.36695,12000000.0
2005-11-11 14:50:00,6.36671,6.36812,6.3665,6.36812,15000000.0
2005-11-11 14:51:00,6.36789,6.36895,6.36768,6.36781,10000000.0
2005-11-11 14:52:00,6.36739,6.36879,6.36738,6.36803,13000000.0
2005-11-11 14:53:00,6.36763,6.36822,6.36707,6.36801,13000000.0
2005-11-11 14:54:00,6.36792,6.36853,6.36658,6.36691,9000000.0
2005-11-11 14:55:00,6.3677,6.3704,6.36707,6.3682,16000000.0
2005-11-11 14:56:00,6.36792,6.36792,6.36666,6.36779,15000000.0
2005-11-11 14:57:00,6.36694,6.36757,6.36647,6.36757,15000000.0
2005-11-11 14:58:00,6.36703,6.36746,6.36607,6.36706,11000000.0
2005-11-11 14:59:00,6.36699,6.36754,6.36677,6.36723,14000000.0
2005-11-11 15:00:00,6.36738,6.36766,6.366,6.36686,18000000.0
2005-11-11 15:01:00,6.36674,6.36761,6.36653,6.36699,12000000.0
2005-11-11 15:02:00,6.36687,6.36786,6.36654,6.36786,7000000.0
2005-11-11 15:03:00,6.36783,6.36783,6.36584,6.36591,18000000.0
2005-11-11 15:04:00,6.36563,6.36712,6.36563,6.36572,21000000.0
2005-11-11 15:05:00,6.36494,6.36628,6.36488,6.36613,13000000.0
2005-11-11 15:06:00,6.36536,6.36671,6.36536,6.3664,14000000.0
2005-11-11 15:07:00,6.36665,6.36665,6.36531,6.36531,22000000.0
2005-11-11 15:08:00,6.36508,6.36508,6.36411,6.36473,10000000.0
2005-11-11 15:09:00,6.36555,6.3669,6.36531,6.36684,9000000.0
2005-11-11 15:10:00,6.36631,6.36631,6.36504,6.36574,14000000.0
2005-11-11 15:11:00,6.36618,6.36644,6.3654,6.36605,12000000.0
2005-11-11 15:12:00,6.36516,6.36612,6.36218,6.36496,13000000.0
2005-11-11 15:13:00,6.36559,6.367,6.36481,6.367,12000000.0
2005-11-11 15:14:00,6.36879,6.36961,6.36776,6.36916,10000000.0
2005-11-11 15:15:00,6.37025,6.37136,6.36983,6.37136,16000000.0
2005-11-11 15:16:00,6.36925,6.37062,6.36842,6.37062,15000000.0
2005-11-11 15:17:00,6.36993,6.37054,6.36876,6.37053,14000000.0
2005-11-11 15:18:00,6.37022,6.37026,6.36925,6.37009,12000000.0
2005-11-11 15:19:00,6.36962,6.36962,6.36823,6.36823,11000000.0
2005-11-11 15:20:00,6.369,6.36943,6.36843,6.36915,14000000.0
2005-11-11 15:21:00,6.36911,6.3692,6.36816,6.36898,14000000.0
2005-11-11 15:22:00,6.36778,6.3694,6.36778,6.36805,10000000.0
2005-11-11 15:23:00,6.36805,6.36978,6.36805,6.36942,11000000.0
2005-11-11 15:24:00,6.36891,6.36913,6.36831,6.36913,10000000.0
2005-11-11 15:25:00,6.36904,6.36966,6.36762,6.36913,16000000.0
2005-11-11 15:26:00,6.36887,6.36887,6.36663,6.36787,15000000.0
2005-11-11 15:27:00,6.36696,6.36819,6.36691,6.36806,10000000.0
2005-11-11 15:28:00,6.36814,6.3685,6.36781,6.36804,11000000.0
2005-11-11 15:29:00,6.36704,6.36797,6.36617,6.36797,19000000.0
2005-11-11 15:30:00,6.36801,6.36865,6.36752,6.36763,10000000.0
2005-11-11 15:31:00,6.36775,6.36934,6.36759,6.36759,14000000.0
2005-11-11 15:32:00,6.36795,6.36904,6.36795,6.36871,12000000.0
2005-11-11 15:33:00,6.36885,6.36939,6.36832,6.36915,20000000.0
2005-11-11 15:34:00,6.36785,6.36893,6.36784,6.36825,12000000.0
2005-11-11 15:35:00,6.36833,6.36854,6.36649,6.36728,12000000.0
2005-11-11 15:36:00,6.36678,6.36755,6.3665,6.36744,10000000.0
2005-11-11 15:37:00,6.36742,6.36829,6.36733,6.36829,10000000.0
2005-11-11 15:38:00,6.36863,6.36896,6.36724,6.36842,13000000.0
2005-11-11 15:39:00,6.36698,6.36826,6.36698,6.36725,7000000.0
2005-11-11 15:40:00,6.36774,6.36874,6.36774,6.36869,10000000.0
2005-11-11 15:41:00,6.3678,6.36805,6.36653,6.36771,9000000.0
2005-11-11 15:42:00,6.36793,6.36847,6.36708,6.3678,13000000.0
2005-11-11 15:43:00,6.36787,6.36787,6.36584,6.36704,16000000.0
2005-11-11 15:44:00,6.36694,6.36773,6.36613,6.36752,14000000.0
2005-11-11 15:45:00,6.3665,6.36793,6.3665,6.36793,15000000.0
2005-11-11 15:46:00,6.36753,6.36914,6.36752,6.36832,13000000.0
2005-11-11 15:47:00,6.36746,6.36868,6.36733,6.36868,9000000.0
2005-11-11 15:48:00,6.36827,6.369,6.36721,6.36721,21000000.0
2005-11-11 15:49:00,6.36717,6.36804,6.36639,6.36732,23000000.0
2005-11-11 15:50:00,6.36747,6.36817,6.36658,6.36697,12000000.0
2005-11-11 15:51:00,6.36721,6.36788,6.36592,6.36734,19000000.0
2005-11-11 15:52:00,6.36723,6.36752,6.3663,6.36737,15000000.0
2005-11-11 15:53:00,6.36677,6.36782,6.36655,6.36782,14000000.0
2005-11-11 15:54:00,6.36714,6.36771,6.3666,6.36726,15000000.0
2005-11-11 15:55:00,6.36772,6.36904,6.36528,6.36711,12000000.0
2005-11-11 15:56:00,6.36707,6.3677,6.36699,6.36731,18000000.0
2005-11-11 15:57:00,6.36719,6.36749,6.36649,6.36727,10000000.0
2005-11-11 15:58:00,6.36794,6.36867,6.36646,6.36816,22000000.0
2005-11-11 15:59:00,6.36737,6.36827,6.36686,6.36778,12000000.0
2005-11-11 16:00:00,6.36766,6.36799,6.36574,6.36784,12000000.0
2005-11-11 16:01:00,6.36782,6.36868,6.36725,6.36868,12000000.0
2005-11-11 16:02:00,6.36752,6.36878,6.36711,6.36878,13000000.0
2005-11-11 16:03:00,6.36771,6.3691,6.36753,6.3691,13000000.0
2005-11-11 16:04:00,6.36859,6.36859,6.36726,6.36821,11000000.0
2005-11-11 16:05:00,6.36822,6.36868,6.36816,6.36844,9000000.0
2005-11-11 16:06:00,6.36683,6.36831,6.36683,6.36831,14000000.0
2005-11-11 16:07:00,6.36856,6.36858,6.3681,6.36835,15000000.0
2005-11-11 16:08:00,6.3687,6.36927,6.36866,6.3692,15000000.0
2005-11-11 16:09:00,6.36866,6.3696,6.36618,6.36869,17000000.0
2005-11-11 16:10:00,6.36808,6.36808,6.36665,6.36728,14000000.0
2005-11-11 16:11:00,6.36715,6.36776,6.36664,6.3674,9000000.0
2005-11-11 16:12:00,6.36704,6.36738,6.36628,6.36715,15000000.0
2005-11-11 16:13:00,6.36751,6.36751,6.36646,6.36709,14000000.0
2005-11-11 16:14:00,6.36631,6.36693,6.3658,6.36693,12000000.0
2005-11-11 16:15:00,6.36701,6.36713,6.36593,6.36653,14000000.0
2005-11-11 16:16:00,6.36703,6.36737,6.36582,6.36654,13000000.0
2005-11-11 16:17:00,6.36656,6.36671,6.36549,6.36549,18000000.0
2005-11-11 16:18:00,6.36499,6.36814,6.36499,6.36722,13000000.0
2005-11-11 16:19:00,6.36753,6.36765,6.36667,6.36694,8000000.0
2005-11-11 16:20:00,6.36695,6.36771,6.36647,6.36758,13000000.0
2005-11-11 16:21:00,6.36606,6.3675,6.36566,6.36654,12000000.0
2005-11-11 16:22:00,6.36583,6.36685,6.3656,6.36582,11000000.0
2005-11-11 16:23:00,6.36668,6.36786,6.36523,6.36655,14000000.0
2005-11-11 16:24:00,6.36665,6.36669,6.36547,6.36658,15000000.0
2005-11-11 16:25:00,6.36661,6.36661,6.36586,6.36646,11000000.0
2005-11-11 16:26:00,6.36691,6.36736,6.3662,6.36641,8000000.0
2005-11-11 16:27:00,6.36644,6.36739,6.36616,6.36723,10000000.0
2005-11-11 16:28:00,6.36731,6.36779,6.36567,6.36693,15000000.0
2005-11-11 16:29:00,6.36639,6.36744,6.36631,6.36744,7000000.0
2005-11-11 16:30:00,6.36816,6.36836,6.36694,6.36802,16000000.0
2005-11-11 16:31:00,6.36786,6.36853,6.36678,6.36678,14000000.0
2005-11-11 16:32:00,6.36701,6.36826,6.36701,6.36826,7000000.0
2005-11-11 16:33:00,6.36801,6.36801,6.36683,6.36795,8000000.0
2005-11-11 16:34:00,6.36912,6.36992,6.36824,6.36992,8000000.0
2005-11-11 16:35:00,6.36929,6.37012,6.36895,6.36972,9000000.0
2005-11-11 16:36:00,6.36934,6.37039,6.36867,6.36939,13000000.0
2005-11-11 16:37:00,6.36967,6.36985,6.36844,6.36885,18000000.0
2005-11-11 16:38:00,6.36905,6.37,6.36851,6.36978,18000000.0
2005-11-11 16:39:00,6.37004,6.37007,6.36973,6.36995,20000000.0
2005-11-11 16:40:00,6.37019,6.37026,6.36933,6.37026,13000000.0
2005-11-11 16:41:00,6.36972,6.36982,6.36809,6.36873,20000000.0
2005-11-11 16:42:00,6.36919,6.36923,6.36749,6.36761,18000000.0
2005-11-11 16:43:00,6.36895,6.36895,6.36735,6.36851,15000000.0
2005-11-11 16:44:00,6.36856,6.36957,6.368,6.36869,20000000.0
2005-11-11 16:45:00,6.36832,6.36925,6.36752,6.36773,13000000.0
2005-11-11 16:46:00,6.36753,6.36836,6.36673,6.36738,15000000.0
2005-11-11 16:47:00,6.368,6.36828,6.36651,6.36692,8000000.0
2005-11-11 16:48:00,6.36718,6.36718,6.36598,6.36717,11000000.0
2005-11-11 16:49:00,6.36725,6.36742,6.36573,6.36629,12000000.0
2005-11-11 16:50:00,6.36586,6.36656,6.36472,6.36521,15000000.0
2005-11-11 16:51:00,6.36623,6.36679,6.36472,6.36472,18000000.0
2005-11-11 16:52:00,6.36633,6.36685,6.36504,6.36504,14000000.0
2005-11-11 16:53:00,6.36526,6.36651,6.36526,6.36582,8000000.0
2005-11-11 16:54:00,6.36564,6.36723,6.36505,6.36723,11000000.0
2005-11-11 16:55:00,6.36776,6.3684,6.367,6.36836,12000000.0
2005-11-11 16:56:00,6.36771,6.36839,6.36674,6.36839,10000000.0
2005-11-11 16:57:00,6.36725,6.36842,6.36719,6.36798,8000000.0
2005-11-11 16:58:00,6.36724,6.36746,6.36458,6.36741,9000000.0
2005-11-11 16:59:00,6.36699,6.36795,6.36649,6.36763,13000000.0
2005-11-11 17:00:00,6.36838,6.36838,6.3661,6.36717,11000000.0
2005-11-11 17:01:00,6.36723,6.36743,6.36615,6.36659,12000000.0
2005-11-11 17:02:00,6.36701,6.36788,6.36624,6.36771,10000000.0
2005-11-11 17:03:00,6.36701,6.36803,6.36628,6.36776,16000000.0
2005-11-11 17:04:00,6.36727,6.36747,6.36578,6.36679,13000000.0
2005-11-11 17:05:00,6.36624,6.36761,6.36592,6.36733,16000000.0
2005-11-11 17:06:00,6.36632,6.36644,6.36508,6.36622,12000000.0
2005-11-11 17:07:00,6.36685,6.36704,6.36604,6.36605,8000000.0
2005-11-11 17:08:00,6.36586,6.36756,6.36586,6.36635,21000000.0
2005-11-11 17:09:00,6.36716,6.3679,6.36607,6.36607,16000000.0
2005-11-11 17:10:00,6.36626,6.36742,6.36626,6.36655,11000000.0
2005-11-11 17:11:00,6.36703,6.36844,6.36703,6.36819,11000000.0
2005-11-11 17:12:00,6.36654,6.36733,6.36628,6.36628,9000000.0
2005-11-11 17:13:00,6.36653,6.36758,6.36619,6.36758,9000000.0
2005-11-11 17:14:00,6.36664,6.36751,6.36604,6.36685,17000000.0
2005-11-11 17:15:00,6.36663,6.36663,6.36543,6.36576,11000000.0
2005-11-11 17:16:00,6.36649,6.36685,6.36548,6.36594,15000000.0
2005-11-11 17:17:00,6.36642,6.36708,6.36602,6.36602,13000000.0
2005-11-11 17:18:00,6.36592,6.36608,6.36455,6.36455,15000000.0
2005-11-11 17:19:00,6.36608,6.36715,6.36608,6.36652,17000000.0
2005-11-11 17:20:00,6.36625,6.36763,6.36591,6.36638,12000000.0
2005-11-11 17:21:00,6.3663,6.36752,6.3663,6.36739,7000000.0
2005-11-11 17:22:00,6.36778,6.36778,6.36577,6.36694,14000000.0
2005-11-11 17:23:00,6.36777,6.36782,6.36607,6.36722,13000000.0
2005-11-11 17:24:00,6.3673,6.3673,6.36573,6.366,9000000.0
2005-11-11 17:25:00,6.36765,6.36765,6.36565,6.3667,11000000.0
2005-11-11 17:26:00,6.36655,6.36676,6.36583,6.36633,16000000.0
2005-11-11 17:27:00,6.36623,6.36691,6.36587,6.36691,9000000.0
2005-11-11 17:28:00,6.36722,6.36729,6.36659,6.36695,15000000.0
2005-11-11 17:29:00,6.36696,6.36731,6.36586,6.36725,11000000.0
2005-11-11 17:30:00,6.36639,6.36639,6.36324,6.36564,19000000.0
2005-11-11 17:31:00,6.36701,6.36777,6.36689,6.36763,11000000.0
2005-11-11 17:32:00,6.36763,6.3687,6.36708,6.3687,9000000.0
2005-11-11 17:33:00,6.36802,6.36802,6.36721,6.36793,10000000.0
2005-11-11 17:34:00,6.36871,6.36918,6.36805,6.36881,14000000.0
2005-11-11 17:35:00,6.36925,6.36962,6.36811,6.3689,13000000.0
2005-11-11 17:36:00,6.36868,6.36943,6.36759,6.36943,11000000.0
2005-11-11 17:37:00,6.36921,6.37037,6.36903,6.37017,15000000.0
2005-11-11 17:38:00,6.37019,6.37145,6.36999,6.37073,17000000.0
2005-11-11 17:39:00,6.37079,6.37079,6.36887,6.36946,8000000.0
2005-11-11 17:40:00,6.3693,6.36953,6.36813,6.36864,12000000.0
2005-11-11 17:41:00,6.3691,6.3693,6.36758,6.36881,21000000.0
2005-11-11 17:42:00,6.36956,6.36956,6.3679,6.36799,13000000.0
2005-11-11 17:43:00,6.36781,6.3687,6.36741,6.36813,11000000.0
2005-11-11 17:44:00,6.36774,6.36828,6.36665,6.36782,19000000.0
2005-11-11 17:45:00,6.36688,6.36701,6.3658,6.36618,10000000.0
2005-11-11 17:46:00,6.36719,6.36719,6.3651,6.36631,13000000.0
2005-11-11 17:47:00,6.3664,6.3671,6.36589,6.3671,9000000.0
2005-11-11 17:48:00,6.36575,6.36575,6.36244,6.36502,14000000.0
2005-11-11 17:49:00,6.36534,6.36534,6.36392,6.36519,14000000.0
2005-11-11 17:50:00,6.36527,6.3674,6.3641,6.3657,17000000.0
2005-11-11 17:51:00,6.36636,6.36659,6.36569,6.36598,13000000.0
2005-11-11 17:52:00,6.36564,6.36617,6.36467,6.36505,24000000.0
2005-11-11 17:53:00,6.36473,6.3652,6.36345,6.36345,16000000.0
2005-11-11 17:54:00,6.36368,6.36524,6.36364,6.36524,16000000.0
2005-11-11 17:55:00,6.36493,6.36802,6.36456,6.36539,13000000.0
2005-11-11 17:56:00,6.36423,6.36501,6.36302,6.36434,15000000.0
2005-11-11 17:57:00,6.36376,6.36484,6.36324,6.36465,10000000.0
2005-11-11 17:58:00,6.36467,6.36564,6.3637,6.36521,15000000.0
2005-11-11 17:59:00,6.36474,6.36502,6.36327,6.3641,13000000.0
2005-11-11 18:00:00,6.36421,6.36478,6.36421,6.36441,7000000.0
2005-11-11 18:01:00,6.36376,6.36391,6.36257,6.36257,18000000.0
2005-11-11 18:02:00,6.36273,6.36409,6.36264,6.36391,17000000.0
2005-11-11 18:03:00,6.36298,6.36362,6.36232,6.36238,16000000.0
2005-11-11 18:04:00,6.36334,6.36382,6.36274,6.36346,14000000.0
2005-11-11 18:05:00,6.36343,6.36343,6.36186,6.36186,13000000.0
2005-11-11 18:06:00,6.36317,6.36372,6.3619,6.36372,18000000.0
2005-11-11 18:07:00,6.36319,6.36332,6.36182,6.36219,12000000.0
2005-11-11 18:08:00,6.36308,6.36348,6.36254,6.3631,18000000.0
2005-11-11 18:09:00,6.36349,6.36349,6.36216,6.36216,12000000.0
2005-11-11 18:10:00,6.36133,6.36478,6.36133,6.36356,13000000.0
2005-11-11 18:11:00,6.3632,6.36372,6.36262,6.3629,10000000.0
2005-11-11 18:12:00,6.36392,6.36414,6.36305,6.36317,11000000.0
2005-11-11 18:13:00,6.36273,6.36427,6.36255,6.36363,14000000.0
2005-11-11 18:14:00,6.3634,6.36486,6.3634,6.36416,10000000.0
2005-11-11 18:15:00,6.36443,6.36534,6.36355,6.36534,10000000.0
2005-11-11 18:16:00,6.36416,6.36532,6.36376,6.36471,9000000.0
2005-11-11 18:17:00,6.36448,6.36506,6.3644,6.36462,18000000.0
2005-11-11 18:18:00,6.36474,6.36474,6.36369,6.36436,14000000.0
2005-11-11 18:19:00,6.36478,6.36511,6.36358,6.36505,10000000.0
2005-11-11 18:20:00,6.36373,6.36403,6.36307,6.36384,15000000.0
2005-11-11 18:21:00,6.36402,6.36471,6.36303,6.36471,18000000.0
2005-11-11 18:22:00,6.36467,6.36497,6.36348,6.3644,14000000.0
2005-11-11 18:23:00,6.36495,6.36545,6.36419,6.36419,7000000.0
2005-11-11 18:24:00,6.36409,6.36526,6.36409,6.36521,9000000.0
2005-11-11 18:25:00,6.36528,6.3656,6.36418,6.3656,13000000.0
2005-11-11 18:26:00,6.36523,6.36552,6.36414,6.36439,16000000.0
2005-11-11 18:27:00,6.36441,6.36475,6.36322,6.36453,14000000.0
2005-11-11 18:28:00,6.36494,6.36606,6.36485,6.36514,13000000.0
2005-11-11 18:29:00,6.36461,6.3655,6.36442,6.36483,11000000.0
2005-11-11 18:30:00,6.36502,6.36561,6.36502,6.36561,16000000.0
2005-11-11 18:31:00,6.36502,6.36543,6.36344,6.36505,12000000.0
2005-11-11 18:32:00,6.36401,6.36457,6.36372,6.36447,11000000.0
2005-11-11 18:33:00,6.36427,6.36535,6.36395,6.36474,13000000.0
2005-11-11 18:34:00,6.36456,6.36555,6.36293,6.3646,13000000.0
2005-11-11 18:35:00,6.36403,6.36431,6.36368,6.36401,18000000.0
2005-11-11 18:36:00,6.36331,6.36378,6.36249,6.36298,18000000.0
2005-11-11 18:37:00,6.36309,6.36369,6.36217,6.36369,18000000.0
2005-11-11 18:38:00,6.36281,6.36338,6.3624,6.36314,11000000.0
2005-11-11 18:39:00,6.36327,6.3633,6.36253,6.36321,11000000.0
2005-11-11 18:40:00,6.36299,6.36348,6.36198,6.36228,14000000.0
2005-11-11 18:41:00,6.36249,6.36385,6.36249,6.36385,16000000.0
2005-11-11 18:42:00,6.36438,6.36459,6.36259,6.36259,14000000.0
2005-11-11 18:43:00,6.36185,6.36352,6.36185,6.36352,10000000.0
2005-11-11 18:44:00,6.36248,6.36369,6.36248,6.36256,13000000.0
2005-11-11 18:45:00,6.36282,6.36284,6.36133,6.36203,13000000.0
2005-11-11 18:46:00,6.36142,6.36151,6.35939,6.36063,12000000.0
2005-11-11 18:47:00,6.36084,6.36478,6.36084,6.3622,14000000.0
2005-11-11 18:48:00,6.36044,6.36157,6.36,6.36094,15000000.0
2005-11-11 18:49:00,6.36188,6.36195,6.36037,6.36191,12000000.0
2005-11-11 18:50:00,6.36211,6.363,6.36147,6.36206,9000000.0
2005-11-11 18:51:00,6.36165,6.36224,6.36091,6.36136,17000000.0
2005-11-11 18:52:00,6.36328,6.36459,6.3619,6.3619,9000000.0
2005-11-11 18:53:00,6.36199,6.36249,6.36156,6.36246,14000000.0
2005-11-11 18:54:00,6.36312,6.36378,6.36246,6.36378,14000000.0
2005-11-11 18:55:00,6.36408,6.36421,6.3632,6.36375,10000000.0
2005-11-11 18:56:00,6.36311,6.3638,6.36268,6.36268,16000000.0
2005-11-11 18:57:00,6.36372,6.36386,6.36258,6.36284,17000000.0
2005-11-11 18:58:00,6.36419,6.36425,6.36308,6.36425,14000000.0
2005-11-11 18:59:00,6.36412,6.36565,6.36369,6.36548,14000000.0
2005-11-11 19:00:00,6.36574,6.36668,6.36537,6.36664,15000000.0
2005-11-11 19:01:00,6.36617,6.36674,6.36502,6.36562,15000000.0
2005-11-11 19:02:00,6.36535,6.36559,6.36481,6.36481,14000000.0
2005-11-11 19:03:00,6.36456,6.3652,6.36193,6.3652,14000000.0
2005-11-11 19:04:00,6.36553,6.36675,6.36519,6.36657,12000000.0
2005-11-11 19:05:00,6.36583,6.36583,6.36493,6.36508,15000000.0
2005-11-11 19:06:00,6.36543,6.36662,6.36543,6.36662,16000000.0
2005-11-11 19:07:00,6.36529,6.36668,6.36529,6.36668,20000000.0
2005-11-11 19:08:00,6.36731,6.36731,6.36542,6.36611,8000000.0
2005-11-11 19:09:00,6.36597,6.36633,6.3654,6.36612,17000000.0
2005-11-11 19:10:00,6.3664,6.36652,6.36475,6.36572,9000000.0
2005-11-11 19:11:00,6.36558,6.3669,6.36483,6.36631,16000000.0
2005-11-11 19:12:00,6.36669,6.36684,6.36577,6.36678,13000000.0
2005-11-11 19:13:00,6.36707,6.36714,6.3662,6.3662,10000000.0
2005-11-11 19:14:00,6.3662,6.36668,6.36488,6.36668,20000000.0
2005-11-11 19:15:00,6.36571,6.36617,6.36456,6.36608,12000000.0
2005-11-11 19:16:00,6.36523,6.36631,6.36491,6.36599,8000000.0
2005-11-11 19:17:00,6.36578,6.3662,6.36506,6.3662,18000000.0
2005-11-11 19:18:00,6.36681,6.36681,6.36576,6.36628,11000000.0
2005-11-11 19:19:00,6.36623,6.36674,6.36522,6.36611,12000000.0
2005-11-11 19:20:00,6.36669,6.36669,6.36557,6.36614,14000000.0
2005-11-11 19:21:00,6.36565,6.36625,6.36448,6.36596,13000000.0
2005-11-11 19:22:00,6.36572,6.36629,6.36503,6.36537,12000000.0
2005-11-11 19:23:00,6.36498,6.36614,6.36424,6.36601,14000000.0
2005-11-11 19:24:00,6.36598,6.36623,6.36448,6.36592,19000000.0
2005-11-11 19:25:00,6.3663,6.3667,6.36477,6.36653,8000000.0
2005-11-11 19:26:00,6.36687,6.36687,6.3643,6.3643,7000000.0
2005-11-11 19:27:00,6.36458,6.36582,6.36458,6.36532,20000000.0
2005-11-11 19:28:00,6.36428,6.36609,6.36428,6.36609,17000000.0
2005-11-11 19:29:00,6.36679,6.36707,6.36626,6.3665,10000000.0
2005-11-11 19:30:00,6.36567,6.36584,6.36486,6.36568,15000000.0
2005-11-11 19:31:00,6.36607,6.36686,6.36607,6.36686,11000000.0
2005-11-11 19:32:00,6.36655,6.36655,6.36593,6.36593,9000000.0
2005-11-11 19:33:00,6.3655,6.36645,6.36486,6.36488,14000000.0
2005-11-11 19:34:00,6.36485,6.36624,6.36478,6.36592,17000000.0
2005-11-11 19:35:00,6.36551,6.36573,6.3651,6.36523,8000000.0
2005-11-11 19:36:00,6.36533,6.36608,6.36447,6.36447,15000000.0
2005-11-11 19:37:00,6.36373,6.36578,6.36373,6.36535,8000000.0
2005-11-11 19:38:00,6.36499,6.3656,6.36382,6.36486,15000000.0
2005-11-11 19:39:00,6.36452,6.36476,6.36333,6.36433,17000000.0
2005-11-11 19:40:00,6.36482,6.36539,6.36447,6.36492,16000000.0
2005-11-11 19:41:00,6.36509,6.36515,6.36358,6.36401,11000000.0
2005-11-11 19:42:00,6.36438,6.36539,6.36351,6.36425,15000000.0
2005-11-11 19:43:00,6.36408,6.36531,6.36388,6.36531,14000000.0
2005-11-11 19:44:00,6.36518,6.36652,6.3646,6.36652,14000000.0
2005-11-11 19:45:00,6.36613,6.36613,6.36388,6.36388,15000000.0
2005-11-11 19:46:00,6.36449,6.36511,6.36391,6.3646,15000000.0
2005-11-11 19:47:00,6.36465,6.3651,6.36405,6.36405,16000000.0
2005-11-11 19:48:00,6.36418,6.36514,6.36369,6.36481,16000000.0
2005-11-11 19:49:00,6.36419,6.36499,6.36387,6.36471,8000000.0
2005-11-11 19:50:00,6.36464,6.36469,6.36359,6.36359,9000000.0
2005-11-11 19:51:00,6.36345,6.36489,6.36341,6.36422,19000000.0
2005-11-11 19:52:00,6.36451,6.3649,6.36419,6.3642,11000000.0
2005-11-11 19:53:00,6.36446,6.36527,6.36366,6.36527,14000000.0
2005-11-11 19:54:00,6.36515,6.36518,6.36391,6.36518,18000000.0
2005-11-11 19:55:00,6.36405,6.36516,6.36405,6.36411,13000000.0
2005-11-11 19:56:00,6.3648,6.36536,6.36425,6.3644,10000000.0
2005-11-11 19:57:00,6.36458,6.36512,6.3638,6.36506,16000000.0
2005-11-11 19:58:00,6.36511,6.36622,6.36436,6.36581,15000000.0
2005-11-11 19:59:00,6.3656,6.3656,6.36448,6.36482,14000000.0
2005-11-11 20:00:00,6.36473,6.36532,6.36407,6.36532,11000000.0
2005-11-11 20:01:00,6.36535,6.3656,6.36453,6.36496,24000000.0
2005-11-11 20:02:00,6.36488,6.36515,6.36426,6.36426,11000000.0
2005-11-11 20:03:00,6.36467,6.36538,6.3645,6.36515,11000000.0
2005-11-11 20:04:00,6.36509,6.36546,6.3645,6.3645,10000000.0
2005-11-11 20:05:00,6.36511,6.36594,6.36438,6.36546,17000000.0
2005-11-11 20:06:00,6.36541,6.36565,6.36451,6.36549,10000000.0
2005-11-11 20:07:00,6.36553,6.36612,6.36457,6.36569,14000000.0
2005-11-11 20:08:00,6.36612,6.36657,6.36437,6.36545,13000000.0
2005-11-11 20:09:00,6.3664,6.36668,6.36504,6.36654,11000000.0
2005-11-11 20:10:00,6.36623,6.36716,6.3662,6.36716,11000000.0
2005-11-11 20:11:00,6.36593,6.36648,6.36537,6.36624,9000000.0
2005-11-11 20:12:00,6.36614,6.36619,6.36589,6.36619,16000000.0
2005-11-11 20:13:00,6.36616,6.3662,6.36595,6.36602,11000000.0
2005-11-11 20:14:00,6.36517,6.36655,6.3648,6.36502,19000000.0
2005-11-11 20:15:00,6.36505,6.36618,6.36492,6.36558,13000000.0
2005-11-11 20:16:00,6.36531,6.36571,6.36429,6.3652,15000000.0
2005-11-11 20:17:00,6.36491,6.36491,6.36406,6.36469,8000000.0
2005-11-11 20:18:00,6.36489,6.36489,6.36404,6.36404,14000000.0
2005-11-11 20:19:00,6.36403,6.36564,6.36388,6.36564,14000000.0
2005-11-11 20:20:00,6.36545,6.36545,6.36403,6.36466,12000000.0
2005-11-11 20:21:00,6.36514,6.36567,6.36501,6.36519,9000000.0
2005-11-11 20:22:00,6.36509,6.3652,6.36493,6.36495,17000000.0
2005-11-11 20:23:00,6.36489,6.36521,6.36488,6.36488,11000000.0
2005-11-11 20:24:00,6.3649,6.36528,6.3648,6.3648,16000000.0
2005-11-11 20:25:00,6.36472,6.36528,6.36471,6.36528,11000000.0
2005-11-11 20:26:00,6.36542,6.36542,6.36442,6.36485,8000000.0
2005-11-11 20:27:00,6.36518,6.36526,6.36502,6.36512,13000000.0
2005-11-11 20:28:00,6.36502,6.36542,6.36418,6.36542,15000000.0
2005-11-11 20:29:00,6.36539,6.36554,6.36416,6.36526,16000000.0
2005-11-11 20:30:00,6.36528,6.36528,6.36431,6.36454,8000000.0
2005-11-11 20:31:00,6.36434,6.36549,6.36401,6.36549,18000000.0
2005-11-11 20:32:00,6.36546,6.36547,6.3646,6.36485,7000000.0
2005-11-11 20:33:00,6.36439,6.3652,6.36379,6.3652,13000000.0
2005-11-11 20:34:00,6.3646,6.3646,6.36349,6.36352,13000000.0
2005-11-11 20:35:00,6.3641,6.36538,6.3641,6.36499,9000000.0
2005-11-11 20:36:00,6.36478,6.3657,6.36423,6.3657,17000000.0
2005-11-11 20:37:00,6.36535,6.36554,6.36401,6.36511,14000000.0
2005-11-11 20:38:00,6.36522,6.36522,6.36365,6.36469,16000000.0
2005-11-11 20:39:00,6.36492,6.36543,6.36384,6.36384,14000000.0
2005-11-11 20:40:00,6.36391,6.36525,6.36391,6.36525,17000000.0
2005-11-11 20:41:00,6.36493,6.36493,6.36391,6.36463,16000000.0
2005-11-11 20:42:00,6.36452,6.36513,6.36397,6.36494,22000000.0
2005-11-11 20:43:00,6.36518,6.36518,6.36351,6.36362,18000000.0
2005-11-11 20:44:00,6.36445,6.36466,6.36342,6.36342,16000000.0
2005-11-11 20:45:00,6.36382,6.36541,6.36382,6.36516,8000000.0
2005-11-11 20:46:00,6.36513,6.36513,6.36334,6.36461,19000000.0
2005-11-11 20:47:00,6.36508,6.36563,6.36465,6.36545,12000000.0
2005-11-11 20:48:00,6.36565,6.3657,6.36443,6.36525,9000000.0
2005-11-11 20:49:00,6.36551,6.36566,6.3647,6.3647,19000000.0
2005-11-11 20:50:00,6.36431,6.36516,6.36431,6.36486,15000000.0
2005-11-11 20:51:00,6.36491,6.36532,6.3642,6.3642,9000000.0
2005-11-11 20:52:00,6.36539,6.3654,6.36483,6.3654,11000000.0
2005-11-11 20:53:00,6.3658,6.36602,6.36436,6.36502,15000000.0
2005-11-11 20:54:00,6.36525,6.36617,6.3648,6.36564,12000000.0
2005-11-11 20:55:00,6.36563,6.36645,6.36456,6.36645,18000000.0
2005-11-11 20:56:00,6.366,6.36625,6.36433,6.36518,12000000.0
2005-11-11 20:57:00,6.36465,6.36465,6.36363,6.36437,13000000.0
2005-11-11 20:58:00,6.36491,6.36548,6.36438,6.36438,11000000.0
2005-11-11 20:59:00,6.36404,6.365,6.36404,6.365,11000000.0
2005-11-11 21:00:00,6.36514,6.36554,6.36414,6.36419,17000000.0
2005-11-11 21:01:00,6.36441,6.3662,6.36441,6.36518,10000000.0
2005-11-11 21:02:00,6.36477,6.3659,6.36476,6.36488,8000000.0
2005-11-11 21:03:00,6.36482,6.36576,6.36482,6.36545,19000000.0
2005-11-11 21:04:00,6.36475,6.36564,6.36408,6.36501,18000000.0
2005-11-11 21:05:00,6.36531,6.36568,6.365,6.3656,14000000.0
2005-11-11 21:06:00,6.36572,6.36615,6.36414,6.36414,12000000.0
2005-11-11 21:07:00,6.3645,6.36588,6.36449,6.36575,10000000.0
2005-11-11 21:08:00,6.36602,6.36609,6.3658,6.36605,14000000.0
2005-11-11 21:09:00,6.36596,6.3661,6.3653,6.36559,16000000.0
2005-11-11 21:10:00,6.36567,6.36591,6.3647,6.36499,15000000.0
2005-11-11 21:11:00,6.36479,6.36561,6.36439,6.36439,13000000.0
2005-11-11 21:12:00,6.36477,6.36593,6.36477,6.36593,10000000.0
2005-11-11 21:13:00,6.36568,6.36568,6.36447,6.36553,14000000.0
2005-11-11 21:14:00,6.36539,6.36571,6.36427,6.36571,10000000.0
2005-11-11 21:15:00,6.36591,6.36591,6.36563,6.36569,15000000.0
2005-11-11 21:16:00,6.36572,6.36618,6.36537,6.36558,11000000.0
2005-11-11 21:17:00,6.36483,6.36494,6.3637,6.36372,13000000.0
2005-11-11 21:18:00,6.36373,6.36485,6.36364,6.36459,17000000.0
2005-11-11 21:19:00,6.36534,6.36534,6.3634,6.36527,12000000.0
2005-11-11 21:20:00,6.36487,6.36509,6.36378,6.36427,14000000.0
2005-11-11 21:21:00,6.36472,6.36472,6.36325,6.36325,11000000.0
2005-11-11 21:22:00,6.36476,6.3648,6.36459,6.36478,9000000.0
2005-11-11 21:23:00,6.36428,6.36444,6.36355,6.36402,7000000.0
2005-11-11 21:24:00,6.36387,6.3646,6.36387,6.36412,11000000.0
2005-11-11 21:25:00,6.36313,6.36473,6.36303,6.36473,7000000.0
2005-11-11 21:26:00,6.36478,6.36483,6.36317,6.36317,13000000.0
2005-11-11 21:27:00,6.36289,6.36352,6.36241,6.36241,11000000.0
2005-11-11 21:28:00,6.36244,6.36274,6.36174,6.36174,15000000.0
2005-11-11 21:29:00,6.36191,6.36247,6.36176,6.36246,12000000.0
2005-11-11 21:30:00,6.36172,6.36234,6.361,6.361,10000000.0
2005-11-11 21:31:00,6.3613,6.3622,6.3611,6.3611,10000000.0
2005-11-11 21:32:00,6.36118,6.36318,6.36115,6.36274,12000000.0
2005-11-11 21:33:00,6.36251,6.36309,6.36172,6.36281,19000000.0
2005-11-11 21:34:00,6.36248,6.36252,6.36095,6.36163,8000000.0
2005-11-11 21:35:00,6.36162,6.36229,6.36095,6.36095,20000000.0
2005-11-11 21:36:00,6.36114,6.3623,6.36114,6.36179,19000000.0
2005-11-11 21:37:00,6.36199,6.36212,6.36105,6.36212,19000000.0
2005-11-11 21:38:00,6.36176,6.36298,6.36175,6.36298,13000000.0
2005-11-11 21:39:00,6.36272,6.36272,6.36092,6.36196,17000000.0
2005-11-11 21:40:00,6.36245,6.36268,6.36239,6.36256,7000000.0
2005-11-11 21:41:00,6.36187,6.36187,6.36089,6.3616,11000000.0
2005-11-11 21:42:00,6.36091,6.3619,6.36047,6.36173,18000000.0
2005-11-11 21:43:00,6.36158,6.36249,6.36078,6.36078,13000000.0
2005-11-11 21:44:00,6.36049,6.36177,6.36049,6.36177,16000000.0
2005-11-11 21:45:00,6.36174,6.36197,6.36146,6.36152,11000000.0
2005-11-11 21:46:00,6.36189,6.3626,6.36109,6.3626,13000000.0
2005-11-11 21:47:00,6.36318,6.3633,6.36231,6.3624,13000000.0
2005-11-11 21:48:00,6.36237,6.36344,6.36222,6.36254,17000000.0
2005-11-11 21:49:00,6.36306,6.36346,6.36189,6.36189,8000000.0
2005-11-11 21:50:00,6.3622,6.36387,6.36219,6.36219,11000000.0
2005-11-11 21:51:00,6.362,6.36311,6.3619,6.36311,13000000.0
2005-11-11 21:52:00,6.36289,6.36378,6.36188,6.36361,13000000.0
2005-11-11 21:53:00,6.3631,6.36329,6.36157,6.36157,14000000.0
2005-11-11 21:54:00,6.36123,6.36145,6.3612,6.36131,11000000.0
2005-11-11 21:55:00,6.36129,6.36147,6.36119,6.36139,17000000.0
2005-11-11 21:56:00,6.36142,6.36142,6.36113,6.36128,12000000.0
2005-11-11 21:57:00,6.36127,6.36138,6.36111,6.36115,16000000.0
2005-11-11 21:58:00,6.36125,6.36135,6.36115,6.36124,9000000.0
2005-11-11 21:59:00,6.36133,6.36151,6.36117,6.36131,18000000.0
2005-11-11 22:00:00,6.36116,6.36133,6.36111,6.36123,13000000.0
2005-11-11 22:01:00,6.36138,6.36138,6.36116,6.36124,11000000.0
2005-11-11 22:02:00,6.36148,6.36206,6.36145,6.36189,17000000.0
2005-11-11 22:03:00,6.36212,6.36228,6.36205,6.36217,23000000.0
2005-11-11 22:04:00,6.362,6.36236,6.36132,6.3615,15000000.0
2005-11-11 22:05:00,6.36146,6.36216,6.36134,6.36193,14000000.0
2005-11-11 22:06:00,6.36268,6.36271,6.36128,6.36128,15000000.0
2005-11-11 22:07:00,6.36124,6.36206,6.36107,6.36107,9000000.0
2005-11-11 22:08:00,6.36137,6.3625,6.36137,6.36163,18000000.0
2005-11-11 22:09:00,6.36034,6.36176,6.36034,6.36164,11000000.0
2005-11-11 22:10:00,6.36154,6.36154,6.36012,6.36018,7000000.0
2005-11-11 22:11:00,6.36022,6.36125,6.36022,6.36125,8000000.0
2005-11-11 22:12:00,6.36088,6.36088,6.3592,6.36003,16000000.0
2005-11-11 22:13:00,6.35978,6.36086,6.35954,6.3598,24000000.0
2005-11-11 22:14:00,6.35909,6.36025,6.35876,6.36019,9000000.0
2005-11-11 22:15:00,6.36087,6.36123,6.35994,6.35994,10000000.0
2005-11-11 22:16:00,6.35955,6.35958,6.3593,6.35954,13000000.0
2005-11-11 22:17:00,6.36009,6.36092,6.35999,6.36016,20000000.0
2005-11-11 22:18:00,6.35993,6.36013,6.35927,6.35927,11000000.0
2005-11-11 22:19:00,6.35918,6.36027,6.359,6.36027,15000000.0
2005-11-11 22:20:00,6.36044,6.3614,6.35993,6.36069,16000000.0
2005-11-11 22:21:00,6.36052,6.36063,6.35945,6.36063,12000000.0
2005-11-11 22:22:00,6.36029,6.36029,6.35909,6.36005,14000000.0
2005-11-11 22:23:00,6.36047,6.36047,6.35937,6.35937,11000000.0
2005-11-11 22:24:00,6.35922,6.36059,6.35922,6.35948,16000000.0
2005-11-11 22:25:00,6.3607,6.36107,6.36006,6.36078,14000000.0
2005-11-11 22:26:00,6.36055,6.36055,6.35981,6.35981,10000000.0
2005-11-11 22:27:00,6.35982,6.36107,6.35982,6.35988,14000000.0
2005-11-11 22:28:00,6.35941,6.35975,6.35941,6.35951,12000000.0
2005-11-11 22:29:00,6.35955,6.35983,6.35954,6.35983,13000000.0
2005-11-11 22:30:00,6.35985,6.36119,6.35985,6.36119,8000000.0
2005-11-11 22:31:00,6.36149,6.36162,6.36077,6.36077,11000000.0
2005-11-11 22:32:00,6.36047,6.36169,6.36047,6.36107,20000000.0
2005-11-11 22:33:00,6.3609,6.36128,6.35999,6.36049,11000000.0
2005-11-11 22:34:00,6.36036,6.36131,6.36029,6.36066,10000000.0
2005-11-11 22:35:00,6.36052,6.36096,6.36005,6.36052,13000000.0
2005-11-11 22:36:00,6.36056,6.36059,6.35972,6.36008,9000000.0
2005-11-11 22:37:00,6.36017,6.3611,6.36015,6.36094,13000000.0
2005-11-11 22:38:00,6.36131,6.36131,6.35941,6.35941,9000000.0
2005-11-11 22:39:00,6.3591,6.36031,6.35905,6.35921,12000000.0
2005-11-11 22:40:00,6.35912,6.35965,6.35801,6.35833,9000000.0
2005-11-11 22:41:00,6.35844,6.35997,6.35766,6.35777,14000000.0
2005-11-11 22:42:00,6.35786,6.3589,6.35775,6.35775,13000000.0
2005-11-11 22:43:00,6.35744,6.35764,6.3551,6.35685,12000000.0
2005-11-11 22:44:00,6.35686,6.3575,6.35616,6.35691,15000000.0
2005-11-11 22:45:00,6.35644,6.35644,6.35495,6.35614,13000000.0
2005-11-11 22:46:00,6.35519,6.35589,6.3538,6.35415,14000000.0
2005-11-11 22:47:00,6.3533,6.3533,6.34982,6.3503,15000000.0
2005-11-11 22:48:00,6.34943,6.35043,6.34943,6.35025,13000000.0
2005-11-11 22:49:00,6.35058,6.35251,6.35032,6.35251,13000000.0
2005-11-11 22:50:00,6.35212,6.35212,6.35006,6.35144,15000000.0
2005-11-11 22:51:00,6.35202,6.35202,6.35041,6.35073,14000000.0
2005-11-11 22:52:00,6.35073,6.35144,6.35017,6.35144,9000000.0
2005-11-11 22:53:00,6.3506,6.35158,6.35027,6.35087,15000000.0
2005-11-11 22:54:00,6.35098,6.35168,6.34998,6.34998,17000000.0
2005-11-11 22:55:00,6.35016,6.35095,6.34936,6.35011,16000000.0
2005-11-11 22:56:00,6.34979,6.35085,6.34928,6.35051,13000000.0
2005-11-11 22:57:00,6.35009,6.35038,6.34802,6.34802,8000000.0
2005-11-11 22:58:00,6.34937,6.34944,6.34847,6.34944,8000000.0
2005-11-11 22:59:00,6.34925,6.3501,6.34888,6.34951,19000000.0
2005-11-11 23:00:00,6.35041,6.35041,6.34864,6.35003,10000000.0
2005-11-11 23:01:00,6.3505,6.35088,6.3496,6.35088,7000000.0
2005-11-11 23:02:00,6.35154,6.35229,6.35025,6.35025,15000000.0
2005-11-11 23:03:00,6.35026,6.35162,6.35026,6.3515,17000000.0
2005-11-11 23:04:00,6.35218,6.35218,6.35096,6.35193,19000000.0
2005-11-11 23:05:00,6.35175,6.35179,6.35133,6.35157,9000000.0
2005-11-11 23:06:00,6.35173,6.35261,6.3508,6.3508,12000000.0
2005-11-11 23:07:00,6.35097,6.35169,6.35084,6.35163,14000000.0
2005-11-11 23:08:00,6.35177,6.35196,6.35171,6.35193,16000000.0
2005-11-11 23:09:00,6.3517,6.35174,6.35078,6.35078,9000000.0
2005-11-11 23:10:00,6.35054,6.35111,6.35054,6.35109,12000000.0
2005-11-11 23:11:00,6.35094,6.35122,6.35087,6.35109,14000000.0
2005-11-11 23:12:00,6.3514,6.35165,6.35097,6.35105,7000000.0
2005-11-11 23:13:00,6.35117,6.35117,6.35043,6.35043,14000000.0
2005-11-11 23:14:00,6.352,6.35321,6.35108,6.35175,19000000.0
2005-11-11 23:15:00,6.35237,6.35237,6.35202,6.35207,13000000.0
2005-11-11 23:16:00,6.352,6.35206,6.35106,6.35206,15000000.0
2005-11-11 23:17:00,6.35164,6.35302,6.35133,6.3529,11000000.0
2005-11-11 23:18:00,6.35189,6.35193,6.35113,6.35171,12000000.0
2005-11-11 23:19:00,6.35258,6.35307,6.35165,6.35307,14000000.0
2005-11-11 23:20:00,6.35345,6.35375,6.35272,6.35375,19000000.0
2005-11-11 23:21:00,6.3527,6.35289,6.35175,6.35258,7000000.0
2005-11-11 23:22:00,6.35249,6.35306,6.35245,6.35248,15000000.0
2005-11-11 23:23:00,6.35233,6.35265,6.3523,6.35249,11000000.0
2005-11-11 23:24:00,6.35233,6.35258,6.35223,6.35258,14000000.0
2005-11-11 23:25:00,6.35248,6.35248,6.35186,6.35186,11000000.0
2005-11-11 23:26:00,6.35211,6.35225,6.35197,6.35214,14000000.0
2005-11-11 23:27:00,6.35205,6.35296,6.35205,6.35251,11000000.0
2005-11-11 23:28:00,6.35225,6.35246,6.35215,6.35215,12000000.0
2005-11-11 23:29:00,6.35387,6.35418,6.35275,6.35299,16000000.0
2005-11-11 23:30:00,6.35292,6.35379,6.35197,6.35266,20000000.0
2005-11-11 23:31:00,6.35244,6.35368,6.35228,6.3534,11000000.0
2005-11-11 23:32:00,6.35377,6.35394,6.35341,6.35382,16000000.0
2005-11-11 23:33:00,6.35333,6.35488,6.35279,6.35488,12000000.0
2005-11-11 23:34:00,6.35446,6.35595,6.35446,6.35529,13000000.0
2005-11-11 23:35:00,6.35539,6.3559,6.3549,6.3559,9000000.0
2005-11-11 23:36:00,6.35647,6.35698,6.3553,6.3553,9000000.0
2005-11-11 23:37:00,6.35555,6.35662,6.35518,6.35569,14000000.0
2005-11-11 23:38:00,6.35516,6.35616,6.35516,6.35569,13000000.0
2005-11-11 23:39:00,6.3554,6.35569,6.35481,6.35486,17000000.0
2005-11-11 23:40:00,6.35568,6.35589,6.3548,6.3553,12000000.0
2005-11-11 23:41:00,6.35573,6.35573,6.35495,6.35517,17000000.0
2005-11-11 23:42:00,6.35479,6.35499,6.35429,6.35451,22000000.0
2005-11-11 23:43:00,6.35464,6.3556,6.35424,6.35482,15000000.0
2005-11-11 23:44:00,6.35512,6.35587,6.35408,6.35455,14000000.0
2005-11-11 23:45:00,6.35374,6.35402,6.35369,6.35402,20000000.0
2005-11-11 23:46:00,6.35464,6.35601,6.35464,6.35521,14000000.0
2005-11-11 23:47:00,6.35521,6.35521,6.35445,6.35482,10000000.0
2005-11-11 23:48:00,6.35506,6.35542,6.35424,6.35424,18000000.0
2005-11-11 23:49:00,6.35424,6.35557,6.3541,6.35557,14000000.0
2005-11-11 23:50:00,6.35498,6.35622,6.35446,6.35511,13000000.0
2005-11-11 23:51:00,6.35524,6.35524,6.35392,6.35392,8000000.0
2005-11-11 23:52:00,6.35483,6.35483,6.35361,6.35438,16000000.0
2005-11-11 23:53:00,6.35412,6.35524,6.35388,6.35388,18000000.0
2005-11-11 23:54:00,6.35351,6.3546,6.35272,6.35272,12000000.0
2005-11-11 23:55:00,6.35215,6.3531,6.35169,6.35263,19000000.0
2005-11-11 23:56:00,6.35267,6.35282,6.35208,6.35227,14000000.0
2005-11-11 23:57:00,6.35228,6.35278,6.35157,6.3522,16000000.0
2005-11-11 23:58:00,6.35187,6.35284,6.35103,6.35103,13000000.0
2005-11-11 23:59:00,6.35059,6.35087,6.34827,6.3486,14000000.0
2005-11-14 02:00:00,6.34962,6.34971,6.34738,6.3495,16000000.0
2005-11-14 02:01:00,6.34968,6.34968,6.34759,6.3477,21000000.0
2005-11-14 02:02:00,6.3479,6.34993,6.3479,6.34858,10000000.0
2005-11-14 02:03:00,6.3489,6.34908,6.34808,6.34878,8000000.0
2005-11-14 02:04:00,6.34863,6.34953,6.34815,6.34922,14000000.0
2005-11-14 02:05:00,6.34896,6.34896,6.34693,6.3471,14000000.0
2005-11-14 02:06:00,6.34659,6.34753,6.3461,6.34641,15000000.0
2005-11-14 02:07:00,6.34553,6.34615,6.34479,6.34479,10000000.0
2005-11-14 02:08:00,6.34414,6.34471,6.34301,6.34416,16000000.0
2005-11-14 02:09:00,6.34365,6.34487,6.34365,6.34399,18000000.0
2005-11-14 02:10:00,6.34548,6.34698,6.34475,6.34648,16000000.0
2005-11-14 02:11:00,6.3463,6.3463,6.34528,6.34627,14000000.0
2005-11-14 02:12:00,6.34704,6.34786,6.34698,6.34786,10000000.0
2005-11-14 02:13:00,6.34741,6.34741,6.34457,6.34535,15000000.0
2005-11-14 02:14:00,6.34682,6.34752,6.34649,6.34685,19000000.0
2005-11-14 02:15:00,6.34716,6.34743,6.34659,6.34715,12000000.0
2005-11-14 02:16:00,6.34768,6.34774,6.34588,6.34646,18000000.0
2005-11-14 02:17:00,6.34676,6.34853,6.34672,6.34754,14000000.0
2005-11-14 02:18:00,6.3464,6.34776,6.34603,6.34751,12000000.0
2005-11-14 02:19:00,6.34716,6.34763,6.34633,6.34695,14000000.0
2005-11-14 02:20:00,6.3469,6.3479,6.34606,6.34661,13000000.0
2005-11-14 02:21:00,6.3466,6.34775,6.34525,6.34692,15000000.0
2005-11-14 02:22:00,6.34659,6.34663,6.34532,6.34532,13000000.0
2005-11-14 02:23:00,6.3456,6.34714,6.3456,6.34714,16000000.0
2005-11-14 02:24:00,6.34749,6.34752,6.34675,6.34675,17000000.0
2005-11-14 02:25:00,6.34746,6.34753,6.34633,6.34671,10000000.0
2005-11-14 02:26:00,6.34664,6.34782,6.34577,6.34782,13000000.0
2005-11-14 02:27:00,6.34919,6.34968,6.34806,6.3486,7000000.0
2005-11-14 02:28:00,6.34899,6.34899,6.34734,6.34787,9000000.0
2005-11-14 02:29:00,6.34837,6.34928,6.34824,6.34916,20000000.0
2005-11-14 02:30:00,6.35037,6.35066,6.3495,6.34997,11000000.0
2005-11-14 02:31:00,6.34991,6.35021,6.34901,6.34984,9000000.0
2005-11-14 02:32:00,6.34975,6.35024,6.34931,6.34995,13000000.0
2005-11-14 02:33:00,6.34968,6.34979,6.34833,6.34927,14000000.0
2005-11-14 02:34:00,6.3503,6.35085,6.34925,6.35062,17000000.0
2005-11-14 02:35:00,6.35113,6.35204,6.35099,6.35204,15000000.0
2005-11-14 02:36:00,6.35067,6.35207,6.35043,6.35143,14000000.0
2005-11-14 02:37:00,6.35136,6.35136,6.34982,6.35075,13000000.0
2005-11-14 02:38:00,6.35055,6.35085,6.34972,6.35085,14000000.0
2005-11-14 02:39:00,6.35081,6.35203,6.34996,6.35119,15000000.0
2005-11-14 02:40:00,6.35108,6.35184,6.34986,6.34986,12000000.0
2005-11-14 02:41:00,6.34944,6.35079,6.34881,6.35012,13000000.0
2005-11-14 02:42:00,6.35064,6.35064,6.34923,6.35034,16000000.0
2005-11-14 02:43:00,6.35126,6.35126,6.35036,6.35064,18000000.0
2005-11-14 02:44:00,6.35032,6.35156,6.34979,6.35005,10000000.0
2005-11-14 02:45:00,6.34993,6.35146,6.34993,6.35134,14000000.0
2005-11-14 02:46:00,6.3501,6.35127,6.35001,6.35113,18000000.0
2005-11-14 02:47:00,6.35116,6.35189,6.35047,6.35075,17000000.0
2005-11-14 02:48:00,6.35032,6.35072,6.34964,6.35014,7000000.0
2005-11-14 02:49:00,6.35021,6.35089,6.34963,6.35027,13000000.0
2005-11-14 02:50:00,6.35068,6.35076,6.35009,6.35052,14000000.0
2005-11-14 02:51:00,6.35007,6.35033,6.35,6.35013,15000000.0
2005-11-14 02:52:00,6.35041,6.35283,6.35041,6.35168,15000000.0
2005-11-14 02:53:00,6.35187,6.35251,6.35132,6.35251,9000000.0
2005-11-14 02:54:00,6.35236,6.35336,6.35171,6.35288,13000000.0
2005-11-14 02:55:00,6.35315,6.35348,6.35203,6.35212,11000000.0
2005-11-14 02:56:00,6.3513,6.35337,6.3513,6.35242,18000000.0
2005-11-14 02:57:00,6.35252,6.35252,6.35225,6.35244,13000000.0
2005-11-14 02:58:00,6.35276,6.35404,6.35272,6.35273,9000000.0
2005-11-14 02:59:00,6.35321,6.35452,6.35306,6.35351,14000000.0
2005-11-14 03:00:00,6.35385,6.35451,6.35316,6.35355,11000000.0
2005-11-14 03:01:00,6.35372,6.35394,6.35235,6.35394,11000000.0
2005-11-14 03:02:00,6.3538,6.3538,6.3516,6.35189,11000000.0
2005-11-14 03:03:00,6.35289,6.35295,6.35202,6.35234,23000000.0
2005-11-14 03:04:00,6.35227,6.35268,6.35121,6.35152,11000000.0
2005-11-14 03:05:00,6.35123,6.35196,6.3507,6.35188,17000000.0
2005-11-14 03:06:00,6.35252,6.35252,6.3517,6.35205,9000000.0
2005-11-14 03:07:00,6.35166,6.35203,6.35082,6.3514,15000000.0
2005-11-14 03:08:00,6.35078,6.35137,6.35013,6.35082,12000000.0
2005-11-14 03:09:00,6.35022,6.3514,6.3501,6.35103,15000000.0
2005-11-14 03:10:00,6.35076,6.35189,6.35011,6.35011,19000000.0
2005-11-14 03:11:00,6.3505,6.35217,6.3505,6.35144,15000000.0
2005-11-14 03:12:00,6.35195,6.35242,6.35104,6.35175,18000000.0
2005-11-14 03:13:00,6.35099,6.35128,6.35011,6.35024,18000000.0
2005-11-14 03:14:00,6.34975,6.34999,6.34971,6.34988,10000000.0
2005-11-14 03:15:00,6.35013,6.35084,6.34996,6.3506,7000000.0
2005-11-14 03:16:00,6.35114,6.35114,6.35059,6.35066,8000000.0
2005-11-14 03:17:00,6.35066,6.35075,6.35049,6.35075,10000000.0
2005-11-14 03:18:00,6.35064,6.35139,6.34947,6.35111,15000000.0
2005-11-14 03:19:00,6.35071,6.35176,6.35039,6.35044,10000000.0
2005-11-14 03:20:00,6.35003,6.35112,6.35003,6.35088,16000000.0
2005-11-14 03:21:00,6.35066,6.35076,6.35051,6.35068,11000000.0
2005-11-14 03:22:00,6.35063,6.35079,6.35056,6.35061,10000000.0
2005-11-14 03:23:00,6.35077,6.35166,6.35077,6.35166,12000000.0
2005-11-14 03:24:00,6.35184,6.35234,6.35103,6.35128,13000000.0
2005-11-14 03:25:00,6.35001,6.35123,6.35001,6.35105,11000000.0
2005-11-14 03:26:00,6.35089,6.35227,6.35017,6.35134,13000000.0
2005-11-14 03:27:00,6.35188,6.3526,6.35123,6.35246,14000000.0
2005-11-14 03:28:00,6.35243,6.35243,6.35088,6.35223,18000000.0
2005-11-14 03:29:00,6.35224,6.35224,6.35195,6.35195,15000000.0
2005-11-14 03:30:00,6.35181,6.35258,6.35141,6.35219,10000000.0
2005-11-14 03:31:00,6.35195,6.35241,6.35067,6.35189,13000000.0
2005-11-14 03:32:00,6.35155,6.3518,6.35155,6.35175,16000000.0
2005-11-14 03:33:00,6.35159,6.35184,6.35154,6.35177,13000000.0
2005-11-14 03:34:00,6.35198,6.35271,6.35198,6.35251,16000000.0
2005-11-14 03:35:00,6.35182,6.35209,6.35113,6.35113,10000000.0
2005-11-14 03:36:00,6.35092,6.35106,6.35083,6.35102,11000000.0
2005-11-14 03:37:00,6.35128,6.35264,6.35128,6.35203,13000000.0
2005-11-14 03:38:00,6.35175,6.35192,6.35168,6.35182,13000000.0
2005-11-14 03:39:00,6.3517,6.35191,6.3516,6.35191,13000000.0
2005-11-14 03:40:00,6.35209,6.35254,6.35209,6.35251,12000000.0
2005-11-14 03:41:00,6.35213,6.35213,6.34997,6.35132,16000000.0
2005-11-14 03:42:00,6.35062,6.35204,6.35053,6.3517,21000000.0
2005-11-14 03:43:00,6.35071,6.35122,6.34986,6.35032,18000000.0
2005-11-14 03:44:00,6.35053,6.35147,6.34935,6.35045,15000000.0
2005-11-14 03:45:00,6.35002,6.3503,6.35002,6.35029,9000000.0
2005-11-14 03:46:00,6.35059,6.35083,6.3496,6.34979,8000000.0
2005-11-14 03:47:00,6.35019,6.35048,6.34868,6.34868,11000000.0
2005-11-14 03:48:00,6.3493,6.34986,6.34902,6.34902,9000000.0
2005-11-14 03:49:00,6.35005,6.35005,6.34907,6.34909,16000000.0
2005-11-14 03:50:00,6.34927,6.35027,6.34747,6.34987,19000000.0
2005-11-14 03:51:00,6.34905,6.34959,6.3482,6.3489,9000000.0
2005-11-14 03:52:00,6.34856,6.34899,6.34718,6.34805,19000000.0
2005-11-14 03:53:00,6.34794,6.34873,6.34718,6.34718,10000000.0
2005-11-14 03:54:00,6.34695,6.34695,6.34586,6.34635,17000000.0
2005-11-14 03:55:00,6.34594,6.34651,6.3447,6.3447,16000000.0
2005-11-14 03:56:00,6.34486,6.3462,6.34486,6.34594,7000000.0
2005-11-14 03:57:00,6.34571,6.34571,6.34453,6.3449,11000000.0
2005-11-14 03:58:00,6.34521,6.34678,6.34482,6.34612,12000000.0
2005-11-14 03:59:00,6.34576,6.34581,6.34397,6.34488,17000000.0
2005-11-14 04:00:00,6.34499,6.34601,6.34424,6.34527,12000000.0
2005-11-14 04:01:00,6.34475,6.3462,6.34463,6.34608,16000000.0
2005-11-14 04:02:00,6.34603,6.34791,6.34603,6.34705,14000000.0
2005-11-14 04:03:00,6.34745,6.34783,6.3463,6.34753,12000000.0
2005-11-14 04:04:00,6.34743,6.3484,6.34577,6.34577,16000000.0
2005-11-14 04:05:00,6.34702,6.34776,6.34616,6.34666,13000000.0
2005-11-14 04:06:00,6.34729,6.34729,6.34615,6.34618,16000000.0
2005-11-14 04:07:00,6.34642,6.34709,6.34618,6.34683,13000000.0
2005-11-14 04:08:00,6.34658,6.34735,6.34626,6.34681,14000000.0
2005-11-14 04:09:00,6.34685,6.34805,6.34677,6.34754,10000000.0
2005-11-14 04:10:00,6.34603,6.34753,6.34603,6.3475,12000000.0
2005-11-14 04:11:00,6.3472,6.34808,6.34601,6.34601,14000000.0
2005-11-14 04:12:00,6.34586,6.34714,6.34519,6.34519,19000000.0
2005-11-14 04:13:00,6.34623,6.34702,6.3454,6.34702,20000000.0
2005-11-14 04:14:00,6.34723,6.3477,6.34666,6.34746,12000000.0
2005-11-14 04:15:00,6.34653,6.34716,6.34546,6.34546,8000000.0
2005-11-14 04:16:00,6.34629,6.34655,6.3448,6.34505,13000000.0
2005-11-14 04:17:00,6.34629,6.34692,6.34463,6.34537,15000000.0
2005-11-14 04:18:00,6.34518,6.34618,6.3447,6.34548,9000000.0
2005-11-14 04:19:00,6.34663,6.34672,6.34528,6.34643,12000000.0
2005-11-14 04:20:00,6.34626,6.34632,6.34514,6.34577,9000000.0
2005-11-14 04:21:00,6.34579,6.34615,6.34416,6.34615,17000000.0
2005-11-14 04:22:00,6.34503,6.34576,6.34428,6.34508,14000000.0
2005-11-14 04:23:00,6.34517,6.34551,6.3442,6.34472,10000000.0
2005-11-14 04:24:00,6.34504,6.34658,6.34483,6.34657,12000000.0
2005-11-14 04:25:00,6.34612,6.34641,6.34523,6.34572,10000000.0
2005-11-14 04:26:00,6.34588,6.34595,6.34496,6.34496,7000000.0
2005-11-14 04:27:00,6.34453,6.34568,6.34453,6.34545,15000000.0
2005-11-14 04:28:00,6.34544,6.3459,6.34469,6.34539,7000000.0
2005-11-14 04:29:00,6.34613,6.34684,6.34448,6.34482,14000000.0
2005-11-14 04:30:00,6.34526,6.34587,6.34498,6.34522,11000000.0
2005-11-14 04:31:00,6.34577,6.34749,6.34564,6.34666,15000000.0
2005-11-14 04:32:00,6.34573,6.34705,6.3455,6.34679,17000000.0
2005-11-14 04:33:00,6.34656,6.34706,6.34608,6.34615,14000000.0
2005-11-14 04:34:00,6.34634,6.34723,6.34611,6.34716,9000000.0
2005-11-14 04:35:00,6.34702,6.34758,6.34581,6.34681,12000000.0
2005-11-14 04:36:00,6.34681,6.34697,6.34672,6.34695,12000000.0
2005-11-14 04:37:00,6.34686,6.34686,6.34622,6.34622,12000000.0
2005-11-14 04:38:00,6.34645,6.34764,6.34645,6.34719,11000000.0
2005-11-14 04:39:00,6.34776,6.34776,6.34594,6.3467,17000000.0
2005-11-14 04:40:00,6.3468,6.34726,6.34619,6.34627,9000000.0
2005-11-14 04:41:00,6.3464,6.34714,6.3463,6.34685,10000000.0
2005-11-14 04:42:00,6.3468,6.34709,6.3459,6.34709,8000000.0
2005-11-14 04:43:00,6.3464,6.34703,6.34571,6.34589,18000000.0
2005-11-14 04:44:00,6.34663,6.34687,6.34603,6.34687,9000000.0
2005-11-14 04:45:00,6.34702,6.34703,6.34604,6.34662,9000000.0
2005-11-14 04:46:00,6.34703,6.34703,6.34537,6.34612,16000000.0
2005-11-14 04:47:00,6.3465,6.3465,6.34622,6.34624,12000000.0
2005-11-14 04:48:00,6.34617,6.34725,6.34596,6.3469,10000000.0
2005-11-14 04:49:00,6.34512,6.34648,6.34512,6.34627,16000000.0
2005-11-14 04:50:00,6.3466,6.34667,6.34626,6.34626,16000000.0
2005-11-14 04:51:00,6.34648,6.34678,6.34642,6.34642,20000000.0
2005-11-14 04:52:00,6.34647,6.34667,6.34573,6.34639,13000000.0
2005-11-14 04:53:00,6.34627,6.34645,6.34503,6.34585,11000000.0
2005-11-14 04:54:00,6.34576,6.34589,6.34431,6.34431,11000000.0
2005-11-14 04:55:00,6.34418,6.34655,6.34418,6.34526,12000000.0
2005-11-14 04:56:00,6.34543,6.34655,6.34529,6.34655,16000000.0
2005-11-14 04:57:00,6.34605,6.34605,6.3447,6.34558,7000000.0
2005-11-14 04:58:00,6.34573,6.34662,6.34431,6.34431,13000000.0
2005-11-14 04:59:00,6.34415,6.34709,6.34413,6.34709,17000000.0
2005-11-14 05:00:00,6.34627,6.34645,6.34621,6.34631,10000000.0
2005-11-14 05:01:00,6.3463,6.34698,6.34527,6.34527,13000000.0
2005-11-14 05:02:00,6.34489,6.3469,6.34489,6.34641,18000000.0
2005-11-14 05:03:00,6.34676,6.34686,6.34581,6.34623,9000000.0
2005-11-14 05:04:00,6.34645,6.34646,6.34516,6.34579,12000000.0
2005-11-14 05:05:00,6.34669,6.34768,6.34574,6.34768,10000000.0
2005-11-14 05:06:00,6.34633,6.34767,6.34633,6.34709,20000000.0
2005-11-14 05:07:00,6.3469,6.34714,6.34545,6.34714,10000000.0
2005-11-14 05:08:00,6.34707,6.34834,6.34672,6.34782,17000000.0
2005-11-14 05:09:00,6.34776,6.34817,6.34651,6.34816,15000000.0
2005-11-14 05:10:00,6.34685,6.34713,6.34635,6.34686,10000000.0
2005-11-14 05:11:00,6.34664,6.34704,6.34622,6.34636,16000000.0
2005-11-14 05:12:00,6.34612,6.34676,6.34595,6.34599,7000000.0
2005-11-14 05:13:00,6.34578,6.34586,6.34557,6.34562,12000000.0
2005-11-14 05:14:00,6.34567,6.34593,6.34567,6.34579,14000000.0
2005-11-14 05:15:00,6.34589,6.34642,6.34589,6.34642,16000000.0
2005-11-14 05:16:00,6.34623,6.34637,6.34548,6.34631,15000000.0
2005-11-14 05:17:00,6.34636,6.3465,6.34568,6.3465,10000000.0
2005-11-14 05:18:00,6.3466,6.34709,6.34598,6.34704,13000000.0
2005-11-14 05:19:00,6.34708,6.34708,6.34536,6.34654,13000000.0
2005-11-14 05:20:00,6.34639,6.34659,6.3463,6.34653,20000000.0
2005-11-14 05:21:00,6.34651,6.3466,6.34634,6.34655,9000000.0
2005-11-14 05:22:00,6.34629,6.34643,6.34567,6.34573,17000000.0
2005-11-14 05:23:00,6.34558,6.34581,6.34558,6.34577,14000000.0
2005-11-14 05:24:00,6.34591,6.34663,6.3457,6.34663,19000000.0
2005-11-14 05:25:00,6.34686,6.34709,6.34686,6.34704,13000000.0
2005-11-14 05:26:00,6.34658,6.34671,6.34592,6.34592,13000000.0
2005-11-14 05:27:00,6.34638,6.34759,6.34624,6.34624,13000000.0
2005-11-14 05:28:00,6.34594,6.34691,6.34553,6.34595,10000000.0
2005-11-14 05:29:00,6.3459,6.34599,6.3458,6.34588,17000000.0
2005-11-14 05:30:00,6.3458,6.34603,6.34568,6.34578,21000000.0
2005-11-14 05:31:00,6.34707,6.34707,6.3457,6.34667,13000000.0
2005-11-14 05:32:00,6.34694,6.3471,6.34595,6.34677,16000000.0
2005-11-14 05:33:00,6.34643,6.34671,6.3464,6.34671,13000000.0
2005-11-14 05:34:00,6.34673,6.34691,6.34623,6.34639,13000000.0
2005-11-14 05:35:00,6.34628,6.34711,6.34621,6.34626,14000000.0
2005-11-14 05:36:00,6.3459,6.34642,6.3459,6.34622,18000000.0
2005-11-14 05:37:00,6.34649,6.34651,6.34544,6.34544,12000000.0
2005-11-14 05:38:00,6.34543,6.34565,6.34541,6.34551,13000000.0
2005-11-14 05:39:00,6.34539,6.34635,6.34534,6.34573,21000000.0
2005-11-14 05:40:00,6.34573,6.34703,6.34539,6.34655,14000000.0
2005-11-14 05:41:00,6.34597,6.3472,6.3454,6.34624,13000000.0
2005-11-14 05:42:00,6.34588,6.34595,6.34493,6.34493,8000000.0
2005-11-14 05:43:00,6.34486,6.34486,6.34467,6.34479,13000000.0
2005-11-14 05:44:00,6.34531,6.34667,6.34531,6.34587,13000000.0
2005-11-14 05:45:00,6.34586,6.34658,6.34535,6.34535,24000000.0
2005-11-14 05:46:00,6.34536,6.34536,6.34435,6.34523,14000000.0
2005-11-14 05:47:00,6.345,6.345,6.34427,6.3446,11000000.0
2005-11-14 05:48:00,6.34502,6.34571,6.3447,6.34514,18000000.0
2005-11-14 05:49:00,6.34484,6.34492,6.34412,6.34432,10000000.0
2005-11-14 05:50:00,6.34475,6.34506,6.34365,6.34367,10000000.0
2005-11-14 05:51:00,6.34341,6.34414,6.34341,6.34406,11000000.0
2005-11-14 05:52:00,6.34456,6.34481,6.34411,6.34472,19000000.0
2005-11-14 05:53:00,6.34491,6.34505,6.34447,6.34479,15000000.0
2005-11-14 05:54:00,6.34484,6.34485,6.34364,6.34364,7000000.0
2005-11-14 05:55:00,6.3435,6.34392,6.34293,6.34338,12000000.0
2005-11-14 05:56:00,6.34336,6.34427,6.34277,6.34277,16000000.0
2005-11-14 05:57:00,6.34213,6.34269,6.34133,6.34267,11000000.0
2005-11-14 05:58:00,6.34165,6.34374,6.34165,6.34177,22000000.0
2005-11-14 05:59:00,6.34276,6.34332,6.3418,6.34332,9000000.0
2005-11-14 06:00:00,6.34303,6.34437,6.34201,6.34234,17000000.0
2005-11-14 06:01:00,6.34242,6.34282,6.34133,6.34149,18000000.0
2005-11-14 06:02:00,6.34144,6.34168,6.3405,6.34069,18000000.0
2005-11-14 06:03:00,6.3401,6.34025,6.33877,6.34007,16000000.0
2005-11-14 06:04:00,6.33991,6.34001,6.33881,6.34001,8000000.0
2005-11-14 06:05:00,6.33939,6.34043,6.33815,6.33815,10000000.0
2005-11-14 06:06:00,6.33592,6.33592,6.32895,6.33041,27000000.0
2005-11-14 06:07:00,6.32933,6.33235,6.32912,6.33235,17000000.0
2005-11-14 06:08:00,6.33285,6.33287,6.33081,6.33129,14000000.0
2005-11-14 06:09:00,6.33061,6.33218,6.33032,6.33218,13000000.0
2005-11-14 06:10:00,6.33162,6.33266,6.33084,6.33187,14000000.0
2005-11-14 06:11:00,6.33254,6.33387,6.33189,6.3333,16000000.0
2005-11-14 06:12:00,6.33292,6.333,6.33183,6.33295,17000000.0
2005-11-14 06:13:00,6.33382,6.33399,6.33298,6.33345,14000000.0
2005-11-14 06:14:00,6.33335,6.33428,6.33235,6.33428,12000000.0
2005-11-14 06:15:00,6.33343,6.33386,6.33255,6.33281,13000000.0
2005-11-14 06:16:00,6.3329,6.33407,6.33265,6.33352,14000000.0
2005-11-14 06:17:00,6.3338,6.33434,6.33278,6.33434,11000000.0
2005-11-14 06:18:00,6.33516,6.33516,6.33268,6.3341,12000000.0
2005-11-14 06:19:00,6.33359,6.33462,6.33264,6.33348,19000000.0
2005-11-14 06:20:00,6.33442,6.3347,6.33342,6.33371,11000000.0
2005-11-14 06:21:00,6.33363,6.3342,6.33312,6.3342,9000000.0
2005-11-14 06:22:00,6.33365,6.33393,6.33248,6.33297,22000000.0
2005-11-14 06:23:00,6.33304,6.33415,6.33304,6.33393,18000000.0
2005-11-14 06:24:00,6.33388,6.33418,6.33293,6.33293,8000000.0
2005-11-14 06:25:00,6.33261,6.33296,6.33171,6.33171,9000000.0
2005-11-14 06:26:00,6.33204,6.33271,6.33178,6.33271,13000000.0
2005-11-14 06:27:00,6.33283,6.33302,6.33061,6.33139,15000000.0
2005-11-14 06:28:00,6.33127,6.33186,6.33039,6.33186,18000000.0
2005-11-14 06:29:00,6.3319,6.33358,6.33139,6.33276,16000000.0
2005-11-14 06:30:00,6.33344,6.33362,6.33195,6.33237,10000000.0
2005-11-14 06:31:00,6.33161,6.33262,6.3311,6.33217,13000000.0
2005-11-14 06:32:00,6.33303,6.33308,6.33191,6.33302,10000000.0
2005-11-14 06:33:00,6.33164,6.33294,6.33107,6.33294,10000000.0
2005-11-14 06:34:00,6.33187,6.33349,6.33185,6.33259,15000000.0
2005-11-14 06:35:00,6.33242,6.33364,6.33148,6.33262,13000000.0
2005-11-14 06:36:00,6.33309,6.33309,6.33172,6.33198,23000000.0
2005-11-14 06:37:00,6.33216,6.33311,6.33215,6.33306,11000000.0
2005-11-14 06:38:00,6.33273,6.33341,6.33093,6.33098,17000000.0
2005-11-14 06:39:00,6.33167,6.33167,6.33078,6.33116,8000000.0
2005-11-14 06:40:00,6.33285,6.33285,6.33108,6.33139,15000000.0
2005-11-14 06:41:00,6.33093,6.3319,6.33076,6.33113,15000000.0
2005-11-14 06:42:00,6.33154,6.33327,6.33017,6.33327,16000000.0
2005-11-14 06:43:00,6.33161,6.33161,6.3297,6.3297,12000000.0
2005-11-14 06:44:00,6.32971,6.33077,6.32951,6.33049,13000000.0
2005-11-14 06:45:00,6.33035,6.33093,6.32966,6.33023,14000000.0
2005-11-14 06:46:00,6.32953,6.33054,6.3287,6.32967,12000000.0
2005-11-14 06:47:00,6.33068,6.33096,6.32976,6.33055,11000000.0
2005-11-14 06:48:00,6.33064,6.33148,6.32981,6.33137,15000000.0
2005-11-14 06:49:00,6.33133,6.3316,6.33059,6.3313,17000000.0
2005-11-14 06:50:00,6.33126,6.33238,6.3307,6.33106,13000000.0
2005-11-14 06:51:00,6.3305,6.3315,6.32992,6.32992,8000000.0
2005-11-14 06:52:00,6.32965,6.32965,6.32835,6.32917,14000000.0
2005-11-14 06:53:00,6.32859,6.32957,6.32664,6.32762,13000000.0
2005-11-14 06:54:00,6.32629,6.32764,6.32585,6.32723,8000000.0
2005-11-14 06:55:00,6.32693,6.32749,6.3262,6.32689,10000000.0
2005-11-14 06:56:00,6.32719,6.32801,6.32647,6.32756,11000000.0
2005-11-14 06:57:00,6.32755,6.32802,6.32694,6.32751,17000000.0
2005-11-14 06:58:00,6.32765,6.32895,6.32717,6.32895,12000000.0
2005-11-14 06:59:00,6.32913,6.33052,6.32877,6.33018,14000000.0
2005-11-14 07:00:00,6.33072,6.33154,6.33008,6.33123,11000000.0
2005-11-14 07:01:00,6.33088,6.3319,6.33051,6.33127,10000000.0
2005-11-14 07:02:00,6.33099,6.3313,6.32925,6.33124,14000000.0
2005-11-14 07:03:00,6.33147,6.33186,6.33069,6.33088,7000000.0
2005-11-14 07:04:00,6.33053,6.33089,6.32958,6.32982,16000000.0
2005-11-14 07:05:00,6.33057,6.33092,6.32995,6.33088,15000000.0
2005-11-14 07:06:00,6.33063,6.33079,6.32884,6.32994,16000000.0
2005-11-14 07:07:00,6.32992,6.32992,6.3279,6.32874,12000000.0
2005-11-14 07:08:00,6.32955,6.32985,6.32836,6.329,8000000.0
2005-11-14 07:09:00,6.32936,6.33012,6.32894,6.32894,8000000.0
2005-11-14 07:10:00,6.32928,6.33008,6.32922,6.33008,16000000.0
2005-11-14 07:11:00,6.3303,6.3303,6.32909,6.3291,17000000.0
2005-11-14 07:12:00,6.3292,6.33015,6.3292,6.33001,20000000.0
2005-11-14 07:13:00,6.33017,6.33112,6.32966,6.33012,18000000.0
2005-11-14 07:14:00,6.32996,6.33066,6.32973,6.32986,11000000.0
2005-11-14 07:15:00,6.33006,6.33149,6.33006,6.33094,18000000.0
2005-11-14 07:16:00,6.33032,6.33125,6.33018,6.33084,18000000.0
2005-11-14 07:17:00,6.33065,6.33148,6.33004,6.33133,12000000.0
2005-11-14 07:18:00,6.33109,6.33109,6.32958,6.32958,18000000.0
2005-11-14 07:19:00,6.33175,6.33175,6.33027,6.33081,14000000.0
2005-11-14 07:20:00,6.3308,6.33254,6.3308,6.33128,18000000.0
2005-11-14 07:21:00,6.33108,6.33145,6.33051,6.33137,13000000.0
2005-11-14 07:22:00,6.33147,6.33147,6.33122,6.33125,14000000.0
2005-11-14 07:23:00,6.33192,6.33298,6.33136,6.33231,15000000.0
2005-11-14 07:24:00,6.33264,6.33368,6.33244,6.33306,16000000.0
2005-11-14 07:25:00,6.33317,6.33406,6.33229,6.333,15000000.0
2005-11-14 07:26:00,6.33236,6.3333,6.3323,6.3333,13000000.0
2005-11-14 07:27:00,6.33319,6.33454,6.33209,6.33363,12000000.0
2005-11-14 07:28:00,6.33375,6.33375,6.33212,6.33353,22000000.0
2005-11-14 07:29:00,6.33404,6.33439,6.33313,6.33391,16000000.0
2005-11-14 07:30:00,6.33424,6.33459,6.33329,6.33336,14000000.0
2005-11-14 07:31:00,6.33313,6.33436,6.33272,6.33313,13000000.0
2005-11-14 07:32:00,6.33324,6.33426,6.33266,6.33317,9000000.0
2005-11-14 07:33:00,6.33245,6.33337,6.33202,6.3327,7000000.0
2005-11-14 07:34:00,6.33248,6.33378,6.33166,6.33282,18000000.0
2005-11-14 07:35:00,6.33312,6.33312,6.33204,6.3329,9000000.0
2005-11-14 07:36:00,6.33264,6.33324,6.33142,6.33324,13000000.0
2005-11-14 07:37:00,6.33258,6.33322,6.33199,6.33199,11000000.0
2005-11-14 07:38:00,6.3321,6.33223,6.331,6.33122,11000000.0
2005-11-14 07:39:00,6.33094,6.33217,6.33092,6.33213,19000000.0
2005-11-14 07:40:00,6.33233,6.33248,6.33111,6.33248,11000000.0
2005-11-14 07:41:00,6.33296,6.33319,6.3305,6.3305,7000000.0
2005-11-14 07:42:00,6.33064,6.33193,6.33064,6.3311,13000000.0
2005-11-14 07:43:00,6.33117,6.33302,6.33117,6.3326,14000000.0
2005-11-14 07:44:00,6.33201,6.33201,6.33097,6.33097,10000000.0
2005-11-14 07:45:00,6.33086,6.3318,6.33086,6.33159,8000000.0
2005-11-14 07:46:00,6.3314,6.33218,6.33013,6.33013,13000000.0
2005-11-14 07:47:00,6.3301,6.33048,6.3301,6.3304,15000000.0
2005-11-14 07:48:00,6.33122,6.33222,6.33092,6.33173,13000000.0
2005-11-14 07:49:00,6.33072,6.33142,6.33004,6.33119,10000000.0
2005-11-14 07:50:00,6.33091,6.33123,6.33007,6.33053,17000000.0
2005-11-14 07:51:00,6.33053,6.3306,6.33035,6.3305,16000000.0
2005-11-14 07:52:00,6.33132,6.33242,6.33058,6.33172,13000000.0
2005-11-14 07:53:00,6.33203,6.33315,6.33156,6.33229,10000000.0
2005-11-14 07:54:00,6.33202,6.3325,6.33116,6.33213,11000000.0
2005-11-14 07:55:00,6.33202,6.33235,6.33099,6.33142,12000000.0
2005-11-14 07:56:00,6.33147,6.33147,6.33027,6.33027,13000000.0
2005-11-14 07:57:00,6.32998,6.33136,6.32998,6.33053,8000000.0
2005-11-14 07:58:00,6.33056,6.33246,6.33056,6.33202,14000000.0
2005-11-14 07:59:00,6.33208,6.33221,6.33197,6.3321,15000000.0
2005-11-14 08:00:00,6.33172,6.332,6.33086,6.33086,10000000.0
2005-11-14 08:01:00,6.33119,6.33179,6.33046,6.33162,13000000.0
2005-11-14 08:02:00,6.33101,6.33101,6.32941,6.33021,14000000.0
2005-11-14 08:03:00,6.32855,6.32927,6.32806,6.32883,12000000.0
2005-11-14 08:04:00,6.32882,6.32974,6.32825,6.32946,16000000.0
2005-11-14 08:05:00,6.33008,6.33019,6.32878,6.32878,14000000.0
2005-11-14 08:06:00,6.32859,6.33035,6.32859,6.32968,19000000.0
2005-11-14 08:07:00,6.32997,6.33016,6.3288,6.32971,19000000.0
2005-11-14 08:08:00,6.32906,6.32933,6.32807,6.32859,11000000.0
2005-11-14 08:09:00,6.32885,6.32885,6.32772,6.32848,10000000.0
2005-11-14 08:10:00,6.32918,6.33034,6.32864,6.32968,16000000.0
2005-11-14 08:11:00,6.32952,6.32963,6.32831,6.32888,9000000.0
2005-11-14 08:12:00,6.32927,6.32954,6.32857,6.32907,10000000.0
2005-11-14 08:13:00,6.32916,6.33062,6.32916,6.33062,11000000.0
2005-11-14 08:14:00,6.32985,6.33039,6.32838,6.32938,12000000.0
2005-11-14 08:15:00,6.32949,6.33028,6.32946,6.32992,15000000.0
2005-11-14 08:16:00,6.32937,6.32989,6.32858,6.32964,14000000.0
2005-11-14 08:17:00,6.32912,6.32971,6.32891,6.32916,10000000.0
2005-11-14 08:18:00,6.32906,6.32954,6.3279,6.3279,9000000.0
2005-11-14 08:19:00,6.32871,6.32964,6.32845,6.32927,11000000.0
2005-11-14 08:20:00,6.33052,6.33072,6.32973,6.33003,11000000.0
2005-11-14 08:21:00,6.3304,6.3304,6.32807,6.32885,20000000.0
2005-11-14 08:22:00,6.32897,6.32989,6.32847,6.32982,8000000.0
2005-11-14 08:23:00,6.32891,6.33031,6.32867,6.32969,12000000.0
2005-11-14 08:24:00,6.32891,6.33028,6.3283,6.32969,13000000.0
2005-11-14 08:25:00,6.33027,6.33082,6.32913,6.32925,12000000.0
2005-11-14 08:26:00,6.32891,6.33143,6.32891,6.33114,13000000.0
2005-11-14 08:27:00,6.33163,6.33271,6.33118,6.33172,11000000.0
2005-11-14 08:28:00,6.33187,6.33225,6.33123,6.33207,8000000.0
2005-11-14 08:29:00,6.33248,6.33288,6.33145,6.33157,12000000.0
2005-11-14 08:30:00,6.33198,6.33301,6.33198,6.33271,11000000.0
2005-11-14 08:31:00,6.33227,6.3327,6.33108,6.3327,10000000.0
2005-11-14 08:32:00,6.33303,6.33384,6.3324,6.3324,13000000.0
2005-11-14 08:33:00,6.33295,6.3334,6.33249,6.33275,11000000.0
2005-11-14 08:34:00,6.33342,6.33453,6.33287,6.33354,17000000.0
2005-11-14 08:35:00,6.33409,6.33508,6.33409,6.33508,11000000.0
2005-11-14 08:36:00,6.33407,6.33407,6.33284,6.3331,10000000.0
2005-11-14 08:37:00,6.33269,6.33325,6.33163,6.33163,9000000.0
2005-11-14 08:38:00,6.33203,6.33317,6.33152,6.33271,18000000.0
2005-11-14 08:39:00,6.33296,6.33319,6.33254,6.33291,8000000.0
2005-11-14 08:40:00,6.33432,6.33604,6.33405,6.33583,7000000.0
2005-11-14 08:41:00,6.33665,6.33678,6.33473,6.33473,16000000.0
2005-11-14 08:42:00,6.33491,6.33683,6.33491,6.33652,14000000.0
2005-11-14 08:43:00,6.33656,6.33761,6.33573,6.33696,12000000.0
2005-11-14 08:44:00,6.33719,6.33765,6.33612,6.33728,9000000.0
2005-11-14 08:45:00,6.33706,6.33734,6.33602,6.33664,18000000.0
2005-11-14 08:46:00,6.33635,6.33776,6.33592,6.33592,14000000.0
2005-11-14 08:47:00,6.33724,6.33748,6.33606,6.33657,18000000.0
2005-11-14 08:48:00,6.3363,6.33674,6.33496,6.33496,12000000.0
2005-11-14 08:49:00,6.33518,6.33652,6.33518,6.33607,14000000.0
2005-11-14 08:50:00,6.33622,6.33669,6.33549,6.33652,16000000.0
2005-11-14 08:51:00,6.33628,6.33628,6.33535,6.33609,21000000.0
2005-11-14 08:52:00,6.33642,6.33683,6.33552,6.33648,20000000.0
2005-11-14 08:53:00,6.33632,6.33656,6.33571,6.33656,7000000.0
2005-11-14 08:54:00,6.33644,6.33711,6.33578,6.33711,17000000.0
2005-11-14 08:55:00,6.33677,6.33677,6.3352,6.33563,12000000.0
2005-11-14 08:56:00,6.33639,6.33753,6.33546,6.33657,17000000.0
2005-11-14 08:57:00,6.33741,6.3382,6.33668,6.33744,16000000.0
2005-11-14 08:58:00,6.33676,6.33704,6.33567,6.33654,12000000.0
2005-11-14 08:59:00,6.3366,6.33742,6.33616,6.33742,13000000.0
2005-11-14 09:00:00,6.33751,6.33751,6.33563,6.33603,17000000.0
2005-11-14 09:01:00,6.33573,6.33658,6.3353,6.33587,13000000.0
2005-11-14 09:02:00,6.3363,6.33633,6.33516,6.33546,8000000.0
2005-11-14 09:03:00,6.33525,6.33591,6.33416,6.33482,16000000.0
2005-11-14 09:04:00,6.335,6.33556,6.33452,6.33522,8000000.0
2005-11-14 09:05:00,6.33577,6.33591,6.33438,6.33438,11000000.0
2005-11-14 09:06:00,6.33398,6.33622,6.33398,6.33622,10000000.0
2005-11-14 09:07:00,6.33575,6.33636,6.33562,6.33588,10000000.0
2005-11-14 09:08:00,6.33602,6.33654,6.33511,6.33523,19000000.0
2005-11-14 09:09:00,6.33592,6.33797,6.33552,6.33716,16000000.0
2005-11-14 09:10:00,6.33773,6.33939,6.33773,6.33939,8000000.0
2005-11-14 09:11:00,6.33966,6.34006,6.33881,6.33881,11000000.0
2005-11-14 09:12:00,6.33866,6.33933,6.3378,6.33835,16000000.0
2005-11-14 09:13:00,6.33858,6.33912,6.33791,6.33834,15000000.0
2005-11-14 09:14:00,6.33927,6.33968,6.33808,6.33967,17000000.0
2005-11-14 09:15:00,6.33974,6.34046,6.33716,6.34025,12000000.0
2005-11-14 09:16:00,6.34092,6.34205,6.34083,6.34163,14000000.0
2005-11-14 09:17:00,6.34121,6.34131,6.34047,6.34118,14000000.0
2005-11-14 09:18:00,6.34146,6.34255,6.34131,6.3416,18000000.0
2005-11-14 09:19:00,6.34088,6.34133,6.33992,6.34017,14000000.0
2005-11-14 09:20:00,6.34138,6.34138,6.34024,6.34122,18000000.0
2005-11-14 09:21:00,6.34123,6.34142,6.34011,6.34142,17000000.0
2005-11-14 09:22:00,6.3408,6.34194,6.3408,6.34191,13000000.0
2005-11-14 09:23:00,6.34217,6.34225,6.34107,6.34189,12000000.0
2005-11-14 09:24:00,6.34162,6.34227,6.34079,6.34198,14000000.0
2005-11-14 09:25:00,6.3416,6.3416,6.34056,6.34092,9000000.0
2005-11-14 09:26:00,6.34135,6.34206,6.34078,6.3413,13000000.0
2005-11-14 09:27:00,6.34092,6.34142,6.34012,6.34142,13000000.0
2005-11-14 09:28:00,6.34152,6.34152,6.3393,6.34044,19000000.0
2005-11-14 09:29:00,6.34073,6.34141,6.33913,6.33913,14000000.0
2005-11-14 09:30:00,6.3385,6.33995,6.3385,6.33857,15000000.0
2005-11-14 09:31:00,6.33838,6.34084,6.33838,6.33905,11000000.0
2005-11-14 09:32:00,6.33872,6.34039,6.33853,6.33853,16000000.0
2005-11-14 09:33:00,6.3382,6.33839,6.33774,6.33839,9000000.0
2005-11-14 09:34:00,6.33787,6.34019,6.33663,6.34019,18000000.0
2005-11-14 09:35:00,6.34052,6.34135,6.33971,6.3412,14000000.0
2005-11-14 09:36:00,6.34028,6.34107,6.33962,6.34095,16000000.0
2005-11-14 09:37:00,6.34111,6.34217,6.33989,6.3415,20000000.0
2005-11-14 09:38:00,6.34117,6.34258,6.34066,6.3423,19000000.0
2005-11-14 09:39:00,6.34195,6.34233,6.34085,6.34214,16000000.0
2005-11-14 09:40:00,6.34269,6.34335,6.34211,6.34323,12000000.0
2005-11-14 09:41:00,6.3424,6.34257,6.34079,6.34172,18000000.0
2005-11-14 09:42:00,6.3415,6.3415,6.34023,6.34096,16000000.0
2005-11-14 09:43:00,6.34085,6.34106,6.33837,6.33884,15000000.0
2005-11-14 09:44:00,6.3389,6.3389,6.33701,6.33767,13000000.0
2005-11-14 09:45:00,6.33781,6.33836,6.337,6.33829,13000000.0
2005-11-14 09:46:00,6.33862,6.34002,6.33822,6.33986,17000000.0
2005-11-14 09:47:00,6.33891,6.33891,6.3372,6.3372,13000000.0
2005-11-14 09:48:00,6.33737,6.33795,6.33697,6.33774,16000000.0
2005-11-14 09:49:00,6.33691,6.33786,6.33655,6.33704,17000000.0
2005-11-14 09:50:00,6.33697,6.33801,6.33694,6.33787,12000000.0
2005-11-14 09:51:00,6.33774,6.33784,6.33691,6.337,16000000.0
2005-11-14 09:52:00,6.33659,6.33785,6.33629,6.3374,16000000.0
2005-11-14 09:53:00,6.33681,6.33767,6.33593,6.33656,15000000.0
2005-11-14 09:54:00,6.3372,6.33729,6.3361,6.33678,15000000.0
2005-11-14 09:55:00,6.3369,6.33738,6.33638,6.33726,15000000.0
2005-11-14 09:56:00,6.33566,6.33807,6.33566,6.33728,17000000.0
2005-11-14 09:57:00,6.33864,6.33938,6.33726,6.33929,12000000.0
2005-11-14 09:58:00,6.33968,6.34141,6.33949,6.34077,14000000.0
2005-11-14 09:59:00,6.34216,6.34377,6.34173,6.34377,10000000.0
2005-11-14 10:00:00,6.34402,6.34407,6.34052,6.3437,11000000.0
2005-11-14 10:01:00,6.34329,6.34489,6.34254,6.34384,24000000.0
2005-11-14 10:02:00,6.34329,6.34329,6.3408,6.34165,14000000.0
2005-11-14 10:03:00,6.34074,6.34118,6.33948,6.34079,16000000.0
2005-11-14 10:04:00,6.34126,6.34149,6.34068,6.34149,10000000.0
2005-11-14 10:05:00,6.34118,6.34118,6.33999,6.34025,10000000.0
2005-11-14 10:06:00,6.34021,6.34134,6.34021,6.34134,9000000.0
2005-11-14 10:07:00,6.34033,6.34144,6.33957,6.34144,11000000.0
2005-11-14 10:08:00,6.34118,6.34145,6.34002,6.3401,9000000.0
2005-11-14 10:09:00,6.34087,6.34129,6.34023,6.34128,11000000.0
2005-11-14 10:10:00,6.34043,6.34194,6.33952,6.34194,15000000.0
2005-11-14 10:11:00,6.34242,6.34394,6.34213,6.34394,16000000.0
2005-11-14 10:12:00,6.34366,6.34496,6.34349,6.3446,19000000.0
2005-11-14 10:13:00,6.34426,6.34433,6.34295,6.34402,9000000.0
2005-11-14 10:14:00,6.34386,6.34419,6.34274,6.34317,11000000.0
2005-11-14 10:15:00,6.34331,6.34366,6.34276,6.34319,8000000.0
2005-11-14 10:16:00,6.3427,6.34303,6.34153,6.34269,17000000.0
2005-11-14 10:17:00,6.34284,6.34487,6.34275,6.34394,16000000.0
2005-11-14 10:18:00,6.34369,6.34414,6.34258,6.3428,16000000.0
2005-11-14 10:19:00,6.34268,6.34329,6.34207,6.34329,17000000.0
2005-11-14 10:20:00,6.3435,6.3435,6.34231,6.34332,16000000.0
2005-11-14 10:21:00,6.34353,6.34384,6.34315,6.3436,7000000.0
2005-11-14 10:22:00,6.34383,6.34408,6.34235,6.34279,10000000.0
2005-11-14 10:23:00,6.34332,6.34525,6.34332,6.34421,14000000.0
2005-11-14 10:24:00,6.34387,6.34506,6.34384,6.34418,13000000.0
2005-11-14 10:25:00,6.34378,6.3447,6.34362,6.34388,12000000.0
2005-11-14 10:26:00,6.34328,6.3435,6.34226,6.3435,11000000.0
2005-11-14 10:27:00,6.34358,6.3436,6.34191,6.34191,13000000.0
2005-11-14 10:28:00,6.34252,6.34323,6.34154,6.34228,13000000.0
2005-11-14 10:29:00,6.34162,6.3429,6.34137,6.34208,11000000.0
2005-11-14 10:30:00,6.34224,6.34224,6.34139,6.34178,9000000.0
2005-11-14 10:31:00,6.34194,6.34205,6.3409,6.34102,16000000.0
2005-11-14 10:32:00,6.34087,6.34245,6.34087,6.34148,9000000.0
2005-11-14 10:33:00,6.3416,6.34272,6.34148,6.34244,12000000.0
2005-11-14 10:34:00,6.34244,6.34256,6.34151,6.34195,11000000.0
2005-11-14 10:35:00,6.3418,6.3418,6.34019,6.34056,17000000.0
2005-11-14 10:36:00,6.34119,6.34204,6.3406,6.34077,10000000.0
2005-11-14 10:37:00,6.34084,6.34162,6.34027,6.34057,15000000.0
2005-11-14 10:38:00,6.34032,6.34036,6.33835,6.33835,17000000.0
2005-11-14 10:39:00,6.33744,6.33947,6.33722,6.33947,13000000.0
2005-11-14 10:40:00,6.3395,6.34066,6.33927,6.34066,10000000.0
2005-11-14 10:41:00,6.34068,6.34123,6.33943,6.34104,15000000.0
2005-11-14 10:42:00,6.34043,6.34269,6.34043,6.34156,12000000.0
2005-11-14 10:43:00,6.34098,6.34123,6.34013,6.34041,13000000.0
2005-11-14 10:44:00,6.34036,6.34091,6.33886,6.33886,12000000.0
2005-11-14 10:45:00,6.34059,6.3414,6.33917,6.33917,13000000.0
2005-11-14 10:46:00,6.33912,6.3394,6.33786,6.33797,13000000.0
2005-11-14 10:47:00,6.3385,6.3391,6.33758,6.33816,7000000.0
2005-11-14 10:48:00,6.33841,6.33928,6.33807,6.33913,12000000.0
2005-11-14 10:49:00,6.33839,6.33846,6.33741,6.33811,10000000.0
2005-11-14 10:50:00,6.33854,6.3399,6.33838,6.33873,14000000.0
2005-11-14 10:51:00,6.33919,6.33954,6.33877,6.33907,11000000.0
2005-11-14 10:52:00,6.33887,6.33952,6.33797,6.33952,20000000.0
2005-11-14 10:53:00,6.33927,6.33985,6.33885,6.33911,9000000.0
2005-11-14 10:54:00,6.33833,6.33843,6.33679,6.33772,18000000.0
2005-11-14 10:55:00,6.3379,6.33869,6.33729,6.33785,10000000.0
2005-11-14 10:56:00,6.33756,6.33756,6.33557,6.33623,11000000.0
2005-11-14 10:57:00,6.33635,6.3371,6.33552,6.33674,8000000.0
2005-11-14 10:58:00,6.33687,6.33699,6.33625,6.33699,10000000.0
2005-11-14 10:59:00,6.3369,6.33702,6.33625,6.33702,10000000.0
2005-11-14 11:00:00,6.33646,6.33737,6.33612,6.33645,15000000.0
2005-11-14 11:01:00,6.33628,6.33752,6.33628,6.337,12000000.0
2005-11-14 11:02:00,6.33726,6.33726,6.33632,6.33635,8000000.0
2005-11-14 11:03:00,6.33576,6.33624,6.33519,6.33555,11000000.0
2005-11-14 11:04:00,6.33517,6.33517,6.33328,6.33369,15000000.0
2005-11-14 11:05:00,6.3336,6.33383,6.33219,6.33362,17000000.0
2005-11-14 11:06:00,6.33324,6.33378,6.33199,6.33272,12000000.0
2005-11-14 11:07:00,6.3351,6.33597,6.33264,6.33303,11000000.0
2005-11-14 11:08:00,6.33275,6.33286,6.33215,6.33233,22000000.0
2005-11-14 11:09:00,6.33292,6.33399,6.33292,6.33341,9000000.0
2005-11-14 11:10:00,6.33347,6.33376,6.33204,6.33284,16000000.0
2005-11-14 11:11:00,6.3337,6.33375,6.33213,6.33217,7000000.0
2005-11-14 11:12:00,6.33283,6.33444,6.33267,6.33338,15000000.0
2005-11-14 11:13:00,6.33353,6.33357,6.332,6.33357,11000000.0
2005-11-14 11:14:00,6.33316,6.33316,6.33181,6.33256,18000000.0
2005-11-14 11:15:00,6.33235,6.33255,6.33064,6.33064,11000000.0
2005-11-14 11:16:00,6.33084,6.3317,6.33059,6.33137,13000000.0
2005-11-14 11:17:00,6.33158,6.33242,6.33043,6.33089,13000000.0
2005-11-14 11:18:00,6.33142,6.33142,6.33057,6.33124,9000000.0
2005-11-14 11:19:00,6.33041,6.33272,6.33041,6.33252,17000000.0
2005-11-14 11:20:00,6.33204,6.33293,6.332,6.33248,14000000.0
2005-11-14 11:21:00,6.33274,6.33356,6.3314,6.33191,14000000.0
2005-11-14 11:22:00,6.33137,6.33162,6.33046,6.33086,22000000.0
2005-11-14 11:23:00,6.32987,6.33047,6.32935,6.32935,8000000.0
2005-11-14 11:24:00,6.32979,6.33099,6.32972,6.33091,18000000.0
2005-11-14 11:25:00,6.33153,6.33223,6.33066,6.33223,9000000.0
2005-11-14 11:26:00,6.33215,6.33298,6.33146,6.33292,15000000.0
2005-11-14 11:27:00,6.33316,6.33345,6.33214,6.33223,10000000.0
2005-11-14 11:28:00,6.332,6.33232,6.33123,6.33207,13000000.0
2005-11-14 11:29:00,6.33113,6.33323,6.33113,6.33266,17000000.0
2005-11-14 11:30:00,6.33257,6.33401,6.33257,6.3332,13000000.0
2005-11-14 11:31:00,6.33234,6.33301,6.33145,6.33145,12000000.0
2005-11-14 11:32:00,6.33178,6.33401,6.33178,6.33357,20000000.0
2005-11-14 11:33:00,6.33487,6.33678,6.33487,6.33647,16000000.0
2005-11-14 11:34:00,6.33666,6.337,6.3346,6.33662,13000000.0
2005-11-14 11:35:00,6.33534,6.33581,6.33466,6.335,14000000.0
2005-11-14 11:36:00,6.3355,6.3378,6.3355,6.33744,11000000.0
2005-11-14 11:37:00,6.33803,6.33825,6.33599,6.33705,16000000.0
2005-11-14 11:38:00,6.3378,6.33849,6.33759,6.33762,8000000.0
2005-11-14 11:39:00,6.33849,6.33872,6.33693,6.33758,11000000.0
2005-11-14 11:40:00,6.33756,6.33799,6.33662,6.33732,12000000.0
2005-11-14 11:41:00,6.33802,6.339,6.33746,6.33898,10000000.0
2005-11-14 11:42:00,6.33945,6.33991,6.33748,6.33748,10000000.0
2005-11-14 11:43:00,6.33825,6.33932,6.33779,6.33805,17000000.0
2005-11-14 11:44:00,6.33857,6.33899,6.33722,6.33849,15000000.0
2005-11-14 11:45:00,6.33781,6.33821,6.33699,6.33727,16000000.0
2005-11-14 11:46:00,6.3381,6.33853,6.33682,6.33845,7000000.0
2005-11-14 11:47:00,6.33755,6.33827,6.33642,6.33726,16000000.0
2005-11-14 11:48:00,6.33756,6.3383,6.33635,6.3383,13000000.0
2005-11-14 11:49:00,6.3386,6.33905,6.33789,6.33852,10000000.0
2005-11-14 11:50:00,6.33832,6.33904,6.33803,6.33816,12000000.0
2005-11-14 11:51:00,6.33785,6.33868,6.33743,6.33856,14000000.0
2005-11-14 11:52:00,6.33784,6.33854,6.33704,6.33745,18000000.0
2005-11-14 11:53:00,6.33827,6.33888,6.33716,6.33716,16000000.0
2005-11-14 11:54:00,6.33744,6.33757,6.33671,6.33671,8000000.0
2005-11-14 11:55:00,6.33619,6.33689,6.33597,6.33607,8000000.0
2005-11-14 11:56:00,6.33576,6.33602,6.33515,6.33575,8000000.0
2005-11-14 11:57:00,6.33533,6.33621,6.33477,6.33575,11000000.0
2005-11-14 11:58:00,6.33647,6.33919,6.33635,6.33919,14000000.0
2005-11-14 11:59:00,6.33863,6.33919,6.33825,6.3385,11000000.0
2005-11-14 12:00:00,6.3397,6.3397,6.33782,6.33883,15000000.0
2005-11-14 12:01:00,6.33989,6.34007,6.3388,6.3388,13000000.0
2005-11-14 12:02:00,6.33879,6.33986,6.33879,6.33922,15000000.0
2005-11-14 12:03:00,6.33757,6.33911,6.33757,6.33911,11000000.0
2005-11-14 12:04:00,6.33945,6.33947,6.33812,6.3389,9000000.0
2005-11-14 12:05:00,6.33871,6.33995,6.3386,6.3396,9000000.0
2005-11-14 12:06:00,6.33975,6.3408,6.33872,6.33951,15000000.0
2005-11-14 12:07:00,6.33961,6.33997,6.33896,6.33913,11000000.0
2005-11-14 12:08:00,6.33932,6.34035,6.33932,6.34018,8000000.0
2005-11-14 12:09:00,6.34031,6.34134,6.34014,6.34098,18000000.0
2005-11-14 12:10:00,6.34039,6.34115,6.33985,6.34066,14000000.0
2005-11-14 12:11:00,6.33975,6.3406,6.33859,6.33927,9000000.0
2005-11-14 12:12:00,6.33925,6.34074,6.33925,6.34069,18000000.0
2005-11-14 12:13:00,6.34191,6.34202,6.34074,6.34135,12000000.0
2005-11-14 12:14:00,6.34099,6.34148,6.34039,6.34129,10000000.0
2005-11-14 12:15:00,6.34179,6.34238,6.34169,6.34205,8000000.0
2005-11-14 12:16:00,6.34196,6.34196,6.34054,6.34111,14000000.0
2005-11-14 12:17:00,6.34192,6.34192,6.34046,6.34046,13000000.0
2005-11-14 12:18:00,6.33465,6.34088,6.33465,6.34034,10000000.0
2005-11-14 12:19:00,6.34038,6.34066,6.33977,6.34016,11000000.0
2005-11-14 12:20:00,6.34038,6.34058,6.33931,6.34058,8000000.0
2005-11-14 12:21:00,6.34034,6.34076,6.33921,6.34076,20000000.0
2005-11-14 12:22:00,6.34084,6.34119,6.34025,6.34099,14000000.0
2005-11-14 12:23:00,6.34138,6.34244,6.34058,6.34244,11000000.0
2005-11-14 12:24:00,6.3408,6.34125,6.34048,6.34092,17000000.0
2005-11-14 12:25:00,6.34066,6.341,6.33983,6.34072,12000000.0
2005-11-14 12:26:00,6.3415,6.34195,6.33997,6.33999,7000000.0
2005-11-14 12:27:00,6.34049,6.34151,6.34049,6.34094,7000000.0
2005-11-14 12:28:00,6.34123,6.34226,6.34065,6.34226,19000000.0
2005-11-14 12:29:00,6.34188,6.3425,6.34142,6.34212,12000000.0
2005-11-14 12:30:00,6.34138,6.34174,6.33926,6.34174,10000000.0
2005-11-14 12:31:00,6.34198,6.34246,6.34181,6.34199,12000000.0
2005-11-14 12:32:00,6.34267,6.34267,6.34084,6.34166,12000000.0
2005-11-14 12:33:00,6.34187,6.34269,6.34068,6.34168,15000000.0
2005-11-14 12:34:00,6.3418,6.34318,6.34007,6.34256,12000000.0
2005-11-14 12:35:00,6.34276,6.34348,6.3423,6.34326,12000000.0
2005-11-14 12:36:00,6.34315,6.34396,6.3424,6.34307,15000000.0
2005-11-14 12:37:00,6.34287,6.34296,6.34169,6.34205,8000000.0
2005-11-14 12:38:00,6.34187,6.34325,6.34164,6.34178,15000000.0
2005-11-14 12:39:00,6.34177,6.34371,6.34177,6.34228,14000000.0
2005-11-14 12:40:00,6.34398,6.34604,6.34365,6.34604,18000000.0
2005-11-14 12:41:00,6.34575,6.34625,6.34575,6.34625,11000000.0
2005-11-14 12:42:00,6.34616,6.34658,6.34458,6.34605,17000000.0
2005-11-14 12:43:00,6.34669,6.34702,6.34543,6.3456,11000000.0
2005-11-14 12:44:00,6.34566,6.34777,6.34566,6.34679,13000000.0
2005-11-14 12:45:00,6.34712,6.3476,6.34634,6.3476,10000000.0
2005-11-14 12:46:00,6.34642,6.34685,6.3453,6.34596,20000000.0
2005-11-14 12:47:00,6.34561,6.3462,6.34414,6.34535,10000000.0
2005-11-14 12:48:00,6.34466,6.34519,6.34433,6.34481,10000000.0
2005-11-14 12:49:00,6.34462,6.34507,6.34389,6.34389,15000000.0
2005-11-14 12:50:00,6.34421,6.34514,6.34315,6.34396,14000000.0
2005-11-14 12:51:00,6.34401,6.34429,6.34305,6.34305,14000000.0
2005-11-14 12:52:00,6.34316,6.34394,6.34279,6.34367,9000000.0
2005-11-14 12:53:00,6.34422,6.34456,6.34246,6.34246,9000000.0
2005-11-14 12:54:00,6.34317,6.34434,6.34294,6.34294,20000000.0
2005-11-14 12:55:00,6.34259,6.34294,6.34159,6.34201,12000000.0
2005-11-14 12:56:00,6.34204,6.34284,6.341,6.3412,7000000.0
2005-11-14 12:57:00,6.34192,6.34299,6.34112,6.34119,13000000.0
2005-11-14 12:58:00,6.34061,6.34061,6.33845,6.33899,16000000.0
2005-11-14 12:59:00,6.3397,6.34,6.33867,6.33872,14000000.0
2005-11-14 13:00:00,6.33892,6.34,6.33892,6.33925,12000000.0
2005-11-14 13:01:00,6.33932,6.34099,6.33932,6.34009,17000000.0
2005-11-14 13:02:00,6.34086,6.34153,6.34074,6.34153,10000000.0
2005-11-14 13:03:00,6.34132,6.3416,6.34055,6.34105,22000000.0
2005-11-14 13:04:00,6.34033,6.341,6.33935,6.34013,20000000.0
2005-11-14 13:05:00,6.33981,6.34054,6.33922,6.33922,14000000.0
2005-11-14 13:06:00,6.33938,6.33999,6.33903,6.33968,17000000.0
2005-11-14 13:07:00,6.33955,6.34045,6.33954,6.33969,22000000.0
2005-11-14 13:08:00,6.33921,6.33957,6.33832,6.33908,12000000.0
2005-11-14 13:09:00,6.33907,6.33907,6.33746,6.33753,12000000.0
2005-11-14 13:10:00,6.33787,6.33924,6.33785,6.33924,20000000.0
2005-11-14 13:11:00,6.3401,6.34111,6.3393,6.33945,12000000.0
2005-11-14 13:12:00,6.33937,6.34127,6.33924,6.33959,16000000.0
2005-11-14 13:13:00,6.33997,6.34092,6.33962,6.33962,14000000.0
2005-11-14 13:14:00,6.34095,6.34156,6.33948,6.34156,17000000.0
2005-11-14 13:15:00,6.34188,6.34239,6.34098,6.34239,7000000.0
2005-11-14 13:16:00,6.34291,6.34292,6.34151,6.34212,9000000.0
2005-11-14 13:17:00,6.34219,6.34355,6.34179,6.34249,15000000.0
2005-11-14 13:18:00,6.34285,6.34428,6.34208,6.34428,17000000.0
2005-11-14 13:19:00,6.34446,6.34499,6.34349,6.34438,15000000.0
2005-11-14 13:20:00,6.34386,6.34386,6.34145,6.34278,12000000.0
2005-11-14 13:21:00,6.34336,6.34369,6.34199,6.34358,24000000.0
2005-11-14 13:22:00,6.34392,6.34392,6.34294,6.3433,12000000.0
2005-11-14 13:23:00,6.34309,6.34425,6.34225,6.34387,12000000.0
2005-11-14 13:24:00,6.34357,6.34403,6.34255,6.34281,18000000.0
2005-11-14 13:25:00,6.34252,6.34346,6.34193,6.34238,12000000.0
2005-11-14 13:26:00,6.34245,6.3439,6.34156,6.34163,12000000.0
2005-11-14 13:27:00,6.34161,6.34338,6.34161,6.34303,9000000.0
2005-11-14 13:28:00,6.34362,6.34474,6.3428,6.3428,15000000.0
2005-11-14 13:29:00,6.34254,6.34351,6.34201,6.3432,14000000.0
2005-11-14 13:30:00,6.34363,6.3443,6.34303,6.3443,11000000.0
2005-11-14 13:31:00,6.34411,6.34411,6.34253,6.34261,11000000.0
2005-11-14 13:32:00,6.34375,6.34594,6.34375,6.34579,8000000.0
2005-11-14 13:33:00,6.34521,6.34633,6.3448,6.34633,14000000.0
2005-11-14 13:34:00,6.34557,6.34557,6.34424,6.34432,11000000.0
2005-11-14 13:35:00,6.34415,6.34538,6.34318,6.34538,16000000.0
2005-11-14 13:36:00,6.34534,6.34567,6.34417,6.34419,8000000.0
2005-11-14 13:37:00,6.3441,6.34541,6.34253,6.34437,17000000.0
2005-11-14 13:38:00,6.34551,6.34555,6.34354,6.34354,14000000.0
2005-11-14 13:39:00,6.34368,6.34436,6.34291,6.34291,10000000.0
2005-11-14 13:40:00,6.34453,6.34495,6.3441,6.34471,8000000.0
2005-11-14 13:41:00,6.34502,6.34502,6.34395,6.34449,11000000.0
2005-11-14 13:42:00,6.34429,6.34491,6.34352,6.34491,14000000.0
2005-11-14 13:43:00,6.34485,6.34509,6.34361,6.34361,11000000.0
2005-11-14 13:44:00,6.34389,6.34455,6.34269,6.34323,11000000.0
2005-11-14 13:45:00,6.34472,6.34571,6.3441,6.34571,14000000.0
2005-11-14 13:46:00,6.34581,6.34581,6.34467,6.3453,11000000.0
2005-11-14 13:47:00,6.34548,6.34632,6.34456,6.34612,13000000.0
2005-11-14 13:48:00,6.34579,6.34707,6.34505,6.34698,14000000.0
2005-11-14 13:49:00,6.34697,6.34769,6.3462,6.34765,12000000.0
2005-11-14 13:50:00,6.34757,6.34757,6.34641,6.34674,16000000.0
2005-11-14 13:51:00,6.34742,6.34774,6.3465,6.34738,14000000.0
2005-11-14 13:52:00,6.34778,6.3482,6.34699,6.3482,10000000.0
2005-11-14 13:53:00,6.34817,6.34834,6.3473,6.3473,10000000.0
2005-11-14 13:54:00,6.34689,6.34753,6.3461,6.34753,8000000.0
2005-11-14 13:55:00,6.34835,6.34835,6.34679,6.34779,13000000.0
2005-11-14 13:56:00,6.34715,6.34864,6.34701,6.34855,17000000.0
2005-11-14 13:57:00,6.348,6.34844,6.34717,6.34813,13000000.0
2005-11-14 13:58:00,6.34844,6.34888,6.3481,6.34888,7000000.0
2005-11-14 13:59:00,6.34867,6.3489,6.34543,6.3488,9000000.0
2005-11-14 14:00:00,6.34978,6.34978,6.3482,6.34883,7000000.0
2005-11-14 14:01:00,6.34788,6.34988,6.34783,6.34953,11000000.0
2005-11-14 14:02:00,6.34975,6.35075,6.3491,6.34924,19000000.0
2005-11-14 14:03:00,6.34933,6.34979,6.34845,6.34895,13000000.0
2005-11-14 14:04:00,6.34925,6.35082,6.34925,6.3505,22000000.0
2005-11-14 14:05:00,6.35092,6.35162,6.35013,6.35013,17000000.0
2005-11-14 14:06:00,6.35144,6.35144,6.3497,6.3498,11000000.0
2005-11-14 14:07:00,6.3494,6.35044,6.3494,6.34987,9000000.0
2005-11-14 14:08:00,6.35005,6.3505,6.34896,6.34905,11000000.0
2005-11-14 14:09:00,6.34919,6.34987,6.34861,6.34905,12000000.0
2005-11-14 14:10:00,6.34869,6.35042,6.34819,6.34841,13000000.0
2005-11-14 14:11:00,6.34948,6.35012,6.34791,6.34865,14000000.0
2005-11-14 14:12:00,6.34857,6.3507,6.34857,6.3504,11000000.0
2005-11-14 14:13:00,6.35067,6.35067,6.34666,6.3475,11000000.0
2005-11-14 14:14:00,6.34803,6.35082,6.34803,6.35082,7000000.0
2005-11-14 14:15:00,6.3512,6.3512,6.35005,6.35101,14000000.0
2005-11-14 14:16:00,6.35121,6.3515,6.34875,6.35121,13000000.0
2005-11-14 14:17:00,6.35115,6.35125,6.35008,6.35066,22000000.0
2005-11-14 14:18:00,6.35097,6.351,6.34938,6.34938,15000000.0
2005-11-14 14:19:00,6.34895,6.3497,6.34634,6.34945,12000000.0
2005-11-14 14:20:00,6.34795,6.34964,6.34789,6.34963,7000000.0
2005-11-14 14:21:00,6.3501,6.35024,6.34867,6.34867,13000000.0
2005-11-14 14:22:00,6.34989,6.35016,6.34912,6.34912,8000000.0
2005-11-14 14:23:00,6.34962,6.35028,6.34902,6.35028,11000000.0
2005-11-14 14:24:00,6.34999,6.35017,6.3486,6.34919,13000000.0
2005-11-14 14:25:00,6.34913,6.3499,6.34878,6.3496,15000000.0
2005-11-14 14:26:00,6.34887,6.35013,6.34863,6.34863,8000000.0
2005-11-14 14:27:00,6.34862,6.34978,6.34854,6.34867,10000000.0
2005-11-14 14:28:00,6.34876,6.35032,6.34846,6.35032,11000000.0
2005-11-14 14:29:00,6.35004,6.35089,6.34952,6.35008,21000000.0
2005-11-14 14:30:00,6.35039,6.35066,6.34941,6.35025,11000000.0
2005-11-14 14:31:00,6.34992,6.35063,6.34895,6.35058,17000000.0
2005-11-14 14:32:00,6.34971,6.35041,6.34971,6.35036,15000000.0
2005-11-14 14:33:00,6.35072,6.35072,6.34576,6.34576,8000000.0
2005-11-14 14:34:00,6.34553,6.34965,6.34553,6.34965,9000000.0
2005-11-14 14:35:00,6.35047,6.35075,6.34971,6.35016,11000000.0
2005-11-14 14:36:00,6.35027,6.35171,6.35021,6.35147,15000000.0
2005-11-14 14:37:00,6.35017,6.35149,6.35011,6.35149,8000000.0
2005-11-14 14:38:00,6.35163,6.35163,6.35089,6.35126,10000000.0
2005-11-14 14:39:00,6.35189,6.35441,6.35114,6.35411,19000000.0
2005-11-14 14:40:00,6.35453,6.35496,6.35322,6.35425,15000000.0
2005-11-14 14:41:00,6.35402,6.35522,6.35347,6.35518,15000000.0
2005-11-14 14:42:00,6.35489,6.35529,6.35447,6.35505,17000000.0
2005-11-14 14:43:00,6.35592,6.35603,6.35449,6.35511,15000000.0
2005-11-14 14:44:00,6.35493,6.35595,6.35455,6.35457,15000000.0
2005-11-14 14:45:00,6.35197,6.3544,6.35054,6.3544,9000000.0
2005-11-14 14:46:00,6.35552,6.35618,6.35446,6.35554,11000000.0
2005-11-14 14:47:00,6.3564,6.35788,6.35599,6.35788,12000000.0
2005-11-14 14:48:00,6.35701,6.35806,6.35691,6.35742,12000000.0
2005-11-14 14:49:00,6.35747,6.35766,6.35673,6.35764,12000000.0
2005-11-14 14:50:00,6.35774,6.35885,6.3574,6.35759,15000000.0
2005-11-14 14:51:00,6.35751,6.35818,6.35721,6.35814,10000000.0
2005-11-14 14:52:00,6.35853,6.35891,6.35762,6.35762,13000000.0
2005-11-14 14:53:00,6.35856,6.35965,6.35793,6.35921,13000000.0
2005-11-14 14:54:00,6.35876,6.35965,6.35865,6.35906,9000000.0
2005-11-14 14:55:00,6.35954,6.36052,6.35921,6.36,16000000.0
2005-11-14 14:56:00,6.35974,6.3602,6.35857,6.35954,15000000.0
2005-11-14 14:57:00,6.35873,6.35896,6.35768,6.3588,15000000.0
2005-11-14 14:58:00,6.3589,6.35974,6.35864,6.35974,11000000.0
2005-11-14 14:59:00,6.36024,6.36141,6.35968,6.35968,14000000.0
2005-11-14 15:00:00,6.36,6.36161,6.35979,6.36044,18000000.0
2005-11-14 15:01:00,6.36086,6.36108,6.35972,6.36044,12000000.0
2005-11-14 15:02:00,6.36173,6.36203,6.36072,6.36113,7000000.0
2005-11-14 15:03:00,6.36068,6.3617,6.35986,6.36139,18000000.0
2005-11-14 15:04:00,6.36169,6.36207,6.35981,6.36086,21000000.0
2005-11-14 15:05:00,6.36103,6.36143,6.36005,6.36036,13000000.0
2005-11-14 15:06:00,6.36068,6.36147,6.35981,6.36142,14000000.0
2005-11-14 15:07:00,6.36157,6.36186,6.35983,6.36112,22000000.0
2005-11-14 15:08:00,6.36131,6.36131,6.35996,6.36063,10000000.0
2005-11-14 15:09:00,6.36074,6.36074,6.35898,6.35974,9000000.0
2005-11-14 15:10:00,6.36029,6.36076,6.35913,6.35942,14000000.0
2005-11-14 15:11:00,6.36047,6.3612,6.36003,6.36003,12000000.0
2005-11-14 15:12:00,6.36004,6.36054,6.35933,6.35933,13000000.0
2005-11-14 15:13:00,6.3593,6.36004,6.35856,6.35856,12000000.0
2005-11-14 15:14:00,6.35856,6.36021,6.35856,6.35983,10000000.0
2005-11-14 15:15:00,6.3604,6.3604,6.35872,6.35995,16000000.0
2005-11-14 15:16:00,6.35823,6.35962,6.35823,6.35921,15000000.0
2005-11-14 15:17:00,6.35865,6.35902,6.35775,6.35902,14000000.0
2005-11-14 15:18:00,6.35862,6.36015,6.35837,6.3595,12000000.0
2005-11-14 15:19:00,6.3602,6.36331,6.35969,6.36211,11000000.0
2005-11-14 15:20:00,6.36458,6.36614,6.36367,6.36614,14000000.0
2005-11-14 15:21:00,6.366,6.36612,6.36518,6.36564,14000000.0
2005-11-14 15:22:00,6.36503,6.37041,6.36503,6.37041,10000000.0
2005-11-14 15:23:00,6.3701,6.37115,6.36962,6.37027,11000000.0
2005-11-14 15:24:00,6.3684,6.3695,6.36766,6.36904,10000000.0
2005-11-14 15:25:00,6.36959,6.36959,6.36841,6.36956,16000000.0
2005-11-14 15:26:00,6.36853,6.36923,6.36778,6.36914,15000000.0
2005-11-14 15:27:00,6.36988,6.37124,6.36861,6.37124,10000000.0
2005-11-14 15:28:00,6.3715,6.37274,6.37134,6.37215,11000000.0
2005-11-14 15:29:00,6.3714,6.37183,6.36993,6.37183,19000000.0
2005-11-14 15:30:00,6.37168,6.37168,6.37018,6.37067,10000000.0
2005-11-14 15:31:00,6.37067,6.37161,6.3703,6.37079,14000000.0
2005-11-14 15:32:00,6.37082,6.37123,6.37031,6.37089,12000000.0
2005-11-14 15:33:00,6.37115,6.37197,6.3707,6.37093,20000000.0
2005-11-14 15:34:00,6.37136,6.37188,6.37066,6.37169,12000000.0
2005-11-14 15:35:00,6.3705,6.37093,6.36921,6.3709,12000000.0
2005-11-14 15:36:00,6.36999,6.37,6.36937,6.36994,10000000.0
2005-11-14 15:37:00,6.36965,6.37087,6.36927,6.3695,10000000.0
2005-11-14 15:38:00,6.36945,6.37016,6.36832,6.36948,13000000.0
2005-11-14 15:39:00,6.36941,6.37006,6.36933,6.37006,7000000.0
2005-11-14 15:40:00,6.37026,6.3708,6.36967,6.37048,10000000.0
2005-11-14 15:41:00,6.37038,6.37111,6.36946,6.36946,9000000.0
2005-11-14 15:42:00,6.36869,6.36962,6.36836,6.36955,13000000.0
2005-11-14 15:43:00,6.37014,6.37172,6.36954,6.37172,16000000.0
2005-11-14 15:44:00,6.37196,6.37206,6.37081,6.37096,14000000.0
2005-11-14 15:45:00,6.37114,6.37143,6.36965,6.37062,15000000.0
2005-11-14 15:46:00,6.37083,6.37083,6.36944,6.37018,13000000.0
2005-11-14 15:47:00,6.36981,6.37051,6.3693,6.37051,9000000.0
2005-11-14 15:48:00,6.3698,6.37029,6.36871,6.37029,21000000.0
2005-11-14 15:49:00,6.3704,6.37107,6.36885,6.37038,23000000.0
2005-11-14 15:50:00,6.37028,6.37048,6.36829,6.36946,12000000.0
2005-11-14 15:51:00,6.36858,6.36917,6.36693,6.3674,19000000.0
2005-11-14 15:52:00,6.36807,6.36861,6.36683,6.3678,15000000.0
2005-11-14 15:53:00,6.36731,6.36731,6.3656,6.36584,14000000.0
2005-11-14 15:54:00,6.36562,6.3661,6.36482,6.3661,15000000.0
2005-11-14 15:55:00,6.36648,6.36825,6.36612,6.36825,12000000.0
2005-11-14 15:56:00,6.36769,6.36769,6.36638,6.36638,18000000.0
2005-11-14 15:57:00,6.36643,6.36689,6.36563,6.36689,10000000.0
2005-11-14 15:58:00,6.36689,6.36689,6.36538,6.36682,22000000.0
2005-11-14 15:59:00,6.36689,6.36744,6.36587,6.36661,12000000.0
2005-11-14 16:00:00,6.3666,6.36698,6.36517,6.36596,12000000.0
2005-11-14 16:01:00,6.36602,6.36603,6.36423,6.36603,12000000.0
2005-11-14 16:02:00,6.36588,6.36588,6.36449,6.36553,13000000.0
2005-11-14 16:03:00,6.36539,6.36593,6.36467,6.36539,13000000.0
2005-11-14 16:04:00,6.36476,6.36529,6.36407,6.36511,11000000.0
2005-11-14 16:05:00,6.36429,6.36505,6.36347,6.36505,9000000.0
2005-11-14 16:06:00,6.36564,6.36576,6.36486,6.36486,14000000.0
2005-11-14 16:07:00,6.36587,6.36725,6.36583,6.36689,15000000.0
2005-11-14 16:08:00,6.36608,6.36747,6.36524,6.36524,15000000.0
2005-11-14 16:09:00,6.36453,6.36586,6.36345,6.36586,17000000.0
2005-11-14 16:10:00,6.36521,6.36579,6.36418,6.36508,14000000.0
2005-11-14 16:11:00,6.3653,6.36629,6.36496,6.36568,9000000.0
2005-11-14 16:12:00,6.36561,6.36683,6.36561,6.36591,15000000.0
2005-11-14 16:13:00,6.36515,6.3666,6.36461,6.36554,14000000.0
2005-11-14 16:14:00,6.36573,6.36724,6.36495,6.36724,12000000.0
2005-11-14 16:15:00,6.36763,6.36808,6.36653,6.36673,14000000.0
2005-11-14 16:16:00,6.36645,6.3665,6.36357,6.3665,13000000.0
2005-11-14 16:17:00,6.36788,6.36807,6.3665,6.36768,18000000.0
2005-11-14 16:18:00,6.3676,6.36824,6.36726,6.36795,13000000.0
2005-11-14 16:19:00,6.36841,6.36877,6.36714,6.36725,8000000.0
2005-11-14 16:20:00,6.3666,6.36693,6.36482,6.36693,13000000.0
2005-11-14 16:21:00,6.36686,6.3671,6.36556,6.36678,12000000.0
2005-11-14 16:22:00,6.36727,6.36769,6.36671,6.36769,11000000.0
2005-11-14 16:23:00,6.36776,6.36776,6.36615,6.36676,14000000.0
2005-11-14 16:24:00,6.36742,6.36742,6.36573,6.3669,15000000.0
2005-11-14 16:25:00,6.36826,6.36826,6.36624,6.36719,11000000.0
2005-11-14 16:26:00,6.36695,6.36816,6.36681,6.36748,8000000.0
2005-11-14 16:27:00,6.36831,6.36899,6.36755,6.36823,10000000.0
2005-11-14 16:28:00,6.36844,6.37058,6.36844,6.37058,15000000.0
2005-11-14 16:29:00,6.37007,6.37161,6.36977,6.37132,7000000.0
2005-11-14 16:30:00,6.37121,6.37198,6.37015,6.37132,16000000.0
2005-11-14 16:31:00,6.37054,6.37156,6.37033,6.37037,14000000.0
2005-11-14 16:32:00,6.37043,6.37043,6.36867,6.36867,7000000.0
2005-11-14 16:33:00,6.36835,6.36835,6.36643,6.36761,8000000.0
2005-11-14 16:34:00,6.36635,6.36705,6.36541,6.36627,8000000.0
2005-11-14 16:35:00,6.36616,6.36621,6.36497,6.36506,9000000.0
2005-11-14 16:36:00,6.36562,6.36662,6.36524,6.36662,13000000.0
2005-11-14 16:37:00,6.3666,6.36681,6.36566,6.36658,18000000.0
2005-11-14 16:38:00,6.36658,6.36669,6.36505,6.36609,18000000.0
2005-11-14 16:39:00,6.36615,6.36676,6.36501,6.3663,20000000.0
2005-11-14 16:40:00,6.36614,6.36614,6.36468,6.36498,13000000.0
2005-11-14 16:41:00,6.36422,6.36498,6.3627,6.36481,20000000.0
2005-11-14 16:42:00,6.36527,6.36527,6.3621,6.36362,18000000.0
2005-11-14 16:43:00,6.36302,6.36398,6.36253,6.36322,15000000.0
2005-11-14 16:44:00,6.3631,6.36431,6.36284,6.36399,20000000.0
2005-11-14 16:45:00,6.36406,6.36474,6.3629,6.36461,13000000.0
2005-11-14 16:46:00,6.36479,6.36509,6.3638,6.3642,15000000.0
2005-11-14 16:47:00,6.36431,6.36479,6.36324,6.3642,8000000.0
2005-11-14 16:48:00,6.36432,6.3657,6.364,6.36481,11000000.0
2005-11-14 16:49:00,6.36422,6.3643,6.36361,6.36407,12000000.0
2005-11-14 16:50:00,6.36379,6.364,6.36321,6.36387,15000000.0
2005-11-14 16:51:00,6.36404,6.36512,6.36313,6.36357,18000000.0
2005-11-14 16:52:00,6.36348,6.36376,6.36238,6.36342,14000000.0
2005-11-14 16:53:00,6.36333,6.36371,6.36257,6.36257,8000000.0
2005-11-14 16:54:00,6.36275,6.36467,6.36275,6.36297,11000000.0
2005-11-14 16:55:00,6.36293,6.36424,6.36293,6.36424,12000000.0
2005-11-14 16:56:00,6.36434,6.36586,6.36383,6.36581,10000000.0
2005-11-14 16:57:00,6.36703,6.36727,6.36524,6.36573,8000000.0
2005-11-14 16:58:00,6.36622,6.36787,6.36622,6.36778,9000000.0
2005-11-14 16:59:00,6.3676,6.36769,6.36631,6.36646,13000000.0
2005-11-14 17:00:00,6.36699,6.36699,6.36545,6.36625,11000000.0
2005-11-14 17:01:00,6.36642,6.36829,6.36642,6.36829,12000000.0
2005-11-14 17:02:00,6.36748,6.36776,6.36656,6.36771,10000000.0
2005-11-14 17:03:00,6.36821,6.36884,6.36624,6.36842,16000000.0
2005-11-14 17:04:00,6.36867,6.36872,6.36621,6.36621,13000000.0
2005-11-14 17:05:00,6.36718,6.36718,6.36475,6.36597,16000000.0
2005-11-14 17:06:00,6.36637,6.36672,6.36484,6.36631,12000000.0
2005-11-14 17:07:00,6.36563,6.36596,6.36461,6.36461,8000000.0
2005-11-14 17:08:00,6.36421,6.36597,6.36417,6.36595,21000000.0
2005-11-14 17:09:00,6.36606,6.36673,6.36419,6.36673,16000000.0
2005-11-14 17:10:00,6.36605,6.36605,6.36485,6.36485,11000000.0
2005-11-14 17:11:00,6.36455,6.36636,6.36455,6.36636,11000000.0
2005-11-14 17:12:00,6.3662,6.36633,6.36566,6.36583,9000000.0
2005-11-14 17:13:00,6.36625,6.36676,6.36546,6.36664,9000000.0
2005-11-14 17:14:00,6.36607,6.3664,6.36519,6.3664,17000000.0
2005-11-14 17:15:00,6.36681,6.36719,6.36632,6.36667,11000000.0
2005-11-14 17:16:00,6.36671,6.36789,6.36595,6.36726,15000000.0
2005-11-14 17:17:00,6.36813,6.36984,6.36733,6.36899,13000000.0
2005-11-14 17:18:00,6.37009,6.37024,6.36809,6.3682,15000000.0
2005-11-14 17:19:00,6.36774,6.36834,6.3666,6.36827,17000000.0
2005-11-14 17:20:00,6.36847,6.36917,6.36799,6.36842,12000000.0
2005-11-14 17:21:00,6.36879,6.36954,6.3685,6.3685,7000000.0
2005-11-14 17:22:00,6.36909,6.3695,6.36723,6.36723,14000000.0
2005-11-14 17:23:00,6.36733,6.3685,6.36644,6.36821,13000000.0
2005-11-14 17:24:00,6.3687,6.36885,6.36766,6.36885,9000000.0
2005-11-14 17:25:00,6.36972,6.36989,6.36885,6.36898,11000000.0
2005-11-14 17:26:00,6.36858,6.3693,6.36789,6.36884,16000000.0
2005-11-14 17:27:00,6.36931,6.36972,6.36854,6.3694,9000000.0
2005-11-14 17:28:00,6.36902,6.37091,6.36869,6.37037,15000000.0
2005-11-14 17:29:00,6.37111,6.37239,6.37111,6.37239,11000000.0
2005-11-14 17:30:00,6.37178,6.37246,6.36934,6.37043,19000000.0
2005-11-14 17:31:00,6.37014,6.37014,6.36832,6.36915,11000000.0
2005-11-14 17:32:00,6.36947,6.3702,6.36914,6.36958,9000000.0
2005-11-14 17:33:00,6.36899,6.36975,6.36829,6.36886,10000000.0
2005-11-14 17:34:00,6.36904,6.36904,6.36745,6.36876,14000000.0
2005-11-14 17:35:00,6.36887,6.36938,6.3684,6.36938,13000000.0
2005-11-14 17:36:00,6.369,6.369,6.36772,6.36859,11000000.0
2005-11-14 17:37:00,6.36847,6.36906,6.36772,6.36871,15000000.0
2005-11-14 17:38:00,6.36889,6.37118,6.36889,6.37076,17000000.0
2005-11-14 17:39:00,6.3709,6.37151,6.37034,6.37034,8000000.0
2005-11-14 17:40:00,6.37093,6.37093,6.36928,6.36928,12000000.0
2005-11-14 17:41:00,6.36995,6.37049,6.36935,6.36935,21000000.0
2005-11-14 17:42:00,6.37064,6.37189,6.37055,6.37176,13000000.0
2005-11-14 17:43:00,6.37183,6.37193,6.37054,6.37084,11000000.0
2005-11-14 17:44:00,6.37111,6.37252,6.37047,6.37142,19000000.0
2005-11-14 17:45:00,6.3716,6.37264,6.37152,6.37152,10000000.0
2005-11-14 17:46:00,6.37078,6.3722,6.37074,6.37171,13000000.0
2005-11-14 17:47:00,6.37116,6.37117,6.36949,6.36949,9000000.0
2005-11-14 17:48:00,6.36949,6.37013,6.3689,6.36936,14000000.0
2005-11-14 17:49:00,6.36863,6.36863,6.36551,6.36551,14000000.0
2005-11-14 17:50:00,6.36529,6.36625,6.3646,6.36625,17000000.0
2005-11-14 17:51:00,6.36705,6.36722,6.36593,6.36647,13000000.0
2005-11-14 17:52:00,6.36661,6.36804,6.36638,6.36643,24000000.0
2005-11-14 17:53:00,6.36667,6.36832,6.36667,6.36751,16000000.0
2005-11-14 17:54:00,6.36908,6.36985,6.36733,6.36863,16000000.0
2005-11-14 17:55:00,6.36826,6.36879,6.36666,6.36802,13000000.0
2005-11-14 17:56:00,6.36787,6.36787,6.36628,6.36732,15000000.0
2005-11-14 17:57:00,6.36698,6.36715,6.36597,6.36642,10000000.0
2005-11-14 17:58:00,6.36579,6.36644,6.36512,6.36558,15000000.0
2005-11-14 17:59:00,6.36654,6.3674,6.36536,6.3674,13000000.0
2005-11-14 18:00:00,6.36797,6.36797,6.36512,6.36512,7000000.0
2005-11-14 18:01:00,6.36449,6.3669,6.36449,6.3669,18000000.0
2005-11-14 18:02:00,6.36785,6.36838,6.36711,6.36812,17000000.0
2005-11-14 18:03:00,6.36817,6.36817,6.36636,6.36645,16000000.0
2005-11-14 18:04:00,6.36826,6.3709,6.36789,6.37065,14000000.0
2005-11-14 18:05:00,6.37086,6.3716,6.36821,6.36869,13000000.0
2005-11-14 18:06:00,6.36852,6.36852,6.3672,6.36744,18000000.0
2005-11-14 18:07:00,6.36839,6.36974,6.36785,6.36904,12000000.0
2005-11-14 18:08:00,6.37016,6.37204,6.37016,6.37194,18000000.0
2005-11-14 18:09:00,6.37172,6.37202,6.37099,6.37099,12000000.0
2005-11-14 18:10:00,6.37123,6.3717,6.36958,6.37089,13000000.0
2005-11-14 18:11:00,6.37052,6.37165,6.3699,6.37081,10000000.0
2005-11-14 18:12:00,6.3701,6.37122,6.37008,6.37092,11000000.0
2005-11-14 18:13:00,6.37097,6.37452,6.37089,6.37452,14000000.0
2005-11-14 18:14:00,6.37438,6.37447,6.37292,6.37292,10000000.0
2005-11-14 18:15:00,6.37423,6.37436,6.37279,6.37381,10000000.0
2005-11-14 18:16:00,6.37388,6.3765,6.37378,6.37582,9000000.0
2005-11-14 18:17:00,6.37449,6.37667,6.37405,6.3741,18000000.0
2005-11-14 18:18:00,6.37403,6.37556,6.37331,6.3735,14000000.0
2005-11-14 18:19:00,6.37319,6.37401,6.37319,6.37392,10000000.0
2005-11-14 18:20:00,6.37411,6.37613,6.37398,6.37513,15000000.0
2005-11-14 18:21:00,6.3749,6.37594,6.37483,6.3758,18000000.0
2005-11-14 18:22:00,6.37536,6.37582,6.37298,6.37298,14000000.0
2005-11-14 18:23:00,6.37319,6.37427,6.37294,6.37331,7000000.0
2005-11-14 18:24:00,6.37553,6.37617,6.3744,6.3747,9000000.0
2005-11-14 18:25:00,6.37621,6.37621,6.37433,6.3753,13000000.0
2005-11-14 18:26:00,6.37545,6.37702,6.37545,6.37616,16000000.0
2005-11-14 18:27:00,6.37571,6.37683,6.37441,6.37683,14000000.0
2005-11-14 18:28:00,6.37715,6.37781,6.37649,6.37726,13000000.0
2005-11-14 18:29:00,6.37748,6.37771,6.37505,6.37505,11000000.0
2005-11-14 18:30:00,6.37474,6.37492,6.37463,6.37475,16000000.0
2005-11-14 18:31:00,6.37526,6.37684,6.37509,6.37538,12000000.0
2005-11-14 18:32:00,6.3761,6.37728,6.37576,6.37728,11000000.0
2005-11-14 18:33:00,6.37774,6.378,6.3768,6.3768,13000000.0
2005-11-14 18:34:00,6.37653,6.37784,6.3765,6.37694,13000000.0
2005-11-14 18:35:00,6.37726,6.37787,6.37624,6.37672,18000000.0
2005-11-14 18:36:00,6.37698,6.37945,6.37696,6.37812,18000000.0
2005-11-14 18:37:00,6.37873,6.38126,6.37833,6.38039,18000000.0
2005-11-14 18:38:00,6.3808,6.38274,6.3808,6.38123,11000000.0
2005-11-14 18:39:00,6.38138,6.38158,6.37944,6.38101,11000000.0
2005-11-14 18:40:00,6.38054,6.3812,6.3795,6.3795,14000000.0
2005-11-14 18:41:00,6.38252,6.38388,6.38223,6.38333,16000000.0
2005-11-14 18:42:00,6.38319,6.38391,6.38289,6.38289,14000000.0
2005-11-14 18:43:00,6.38424,6.38519,6.38406,6.3847,10000000.0
2005-11-14 18:44:00,6.3857,6.38669,6.3853,6.38619,13000000.0
2005-11-14 18:45:00,6.38606,6.38757,6.38606,6.38646,13000000.0
2005-11-14 18:46:00,6.38823,6.38936,6.38791,6.38883,12000000.0
2005-11-14 18:47:00,6.38855,6.38977,6.38785,6.38864,14000000.0
2005-11-14 18:48:00,6.3881,6.3891,6.38657,6.3891,15000000.0
2005-11-14 18:49:00,6.38898,6.38898,6.3867,6.38676,12000000.0
2005-11-14 18:50:00,6.38663,6.3871,6.38567,6.38567,9000000.0
2005-11-14 18:51:00,6.38535,6.38759,6.38535,6.38605,17000000.0
2005-11-14 18:52:00,6.38547,6.38572,6.38464,6.38535,9000000.0
2005-11-14 18:53:00,6.38545,6.38865,6.38545,6.38865,14000000.0
2005-11-14 18:54:00,6.38875,6.38961,6.38788,6.38802,14000000.0
2005-11-14 18:55:00,6.38725,6.38795,6.38675,6.38767,10000000.0
2005-11-14 18:56:00,6.38513,6.38605,6.38487,6.38493,16000000.0
2005-11-14 18:57:00,6.38581,6.38597,6.38432,6.38494,17000000.0
2005-11-14 18:58:00,6.38493,6.38691,6.38493,6.38665,14000000.0
2005-11-14 18:59:00,6.38684,6.38759,6.38533,6.38533,14000000.0
2005-11-14 19:00:00,6.38682,6.38796,6.38631,6.38689,15000000.0
2005-11-14 19:01:00,6.3863,6.38709,6.38521,6.38535,15000000.0
2005-11-14 19:02:00,6.38419,6.38513,6.38403,6.38465,14000000.0
2005-11-14 19:03:00,6.38385,6.38506,6.38374,6.38496,14000000.0
2005-11-14 19:04:00,6.38572,6.38639,6.38466,6.38531,12000000.0
2005-11-14 19:05:00,6.38543,6.38647,6.3852,6.38647,15000000.0
2005-11-14 19:06:00,6.3864,6.38692,6.3853,6.3861,16000000.0
2005-11-14 19:07:00,6.38594,6.38704,6.38594,6.38644,20000000.0
2005-11-14 19:08:00,6.38685,6.38685,6.38489,6.38489,8000000.0
2005-11-14 19:09:00,6.38582,6.38758,6.38576,6.38576,17000000.0
2005-11-14 19:10:00,6.38529,6.38727,6.38529,6.38727,9000000.0
2005-11-14 19:11:00,6.38618,6.3867,6.38504,6.38582,16000000.0
2005-11-14 19:12:00,6.38547,6.38559,6.38429,6.38429,13000000.0
2005-11-14 19:13:00,6.38359,6.38477,6.38344,6.38477,10000000.0
2005-11-14 19:14:00,6.385,6.38567,6.3842,6.38528,20000000.0
2005-11-14 19:15:00,6.38546,6.38605,6.38449,6.38468,12000000.0
2005-11-14 19:16:00,6.38431,6.38431,6.38371,6.38418,8000000.0
2005-11-14 19:17:00,6.38419,6.38556,6.38275,6.38275,18000000.0
2005-11-14 19:18:00,6.38261,6.38377,6.38242,6.3825,11000000.0
2005-11-14 19:19:00,6.38152,6.38175,6.38015,6.38085,12000000.0
2005-11-14 19:20:00,6.38156,6.38164,6.37969,6.38064,14000000.0
2005-11-14 19:21:00,6.38066,6.38203,6.38066,6.38099,13000000.0
2005-11-14 19:22:00,6.38209,6.38258,6.38109,6.38258,12000000.0
2005-11-14 19:23:00,6.38216,6.38246,6.38118,6.38151,14000000.0
2005-11-14 19:24:00,6.38131,6.3828,6.38131,6.3828,19000000.0
2005-11-14 19:25:00,6.38259,6.38347,6.38259,6.38294,8000000.0
2005-11-14 19:26:00,6.38236,6.38296,6.38144,6.38201,7000000.0
2005-11-14 19:27:00,6.38185,6.38286,6.38129,6.38152,20000000.0
2005-11-14 19:28:00,6.383,6.383,6.3815,6.38165,17000000.0
2005-11-14 19:29:00,6.38174,6.38287,6.3811,6.38247,10000000.0
2005-11-14 19:30:00,6.38207,6.38281,6.38129,6.38159,15000000.0
2005-11-14 19:31:00,6.38089,6.38151,6.38027,6.38132,11000000.0
2005-11-14 19:32:00,6.38122,6.38218,6.38106,6.38113,9000000.0
2005-11-14 19:33:00,6.38073,6.38228,6.38057,6.38218,14000000.0
2005-11-14 19:34:00,6.38214,6.38278,6.38116,6.38222,17000000.0
2005-11-14 19:35:00,6.38261,6.38267,6.38162,6.38162,8000000.0
2005-11-14 19:36:00,6.38138,6.38199,6.38034,6.38084,15000000.0
2005-11-14 19:37:00,6.38047,6.3817,6.38035,6.38066,8000000.0
2005-11-14 19:38:00,6.38169,6.38196,6.38092,6.38111,15000000.0
2005-11-14 19:39:00,6.38121,6.38121,6.37967,6.37967,17000000.0
2005-11-14 19:40:00,6.37952,6.37978,6.37865,6.37959,16000000.0
2005-11-14 19:41:00,6.37956,6.37956,6.37812,6.37884,11000000.0
2005-11-14 19:42:00,6.37819,6.37968,6.37819,6.37962,15000000.0
2005-11-14 19:43:00,6.37982,6.3808,6.3794,6.3808,14000000.0
2005-11-14 19:44:00,6.38026,6.38026,6.37865,6.37886,14000000.0
2005-11-14 19:45:00,6.37923,6.37923,6.37771,6.3782,15000000.0
2005-11-14 19:46:00,6.37831,6.38002,6.37769,6.38002,15000000.0
2005-11-14 19:47:00,6.38103,6.38103,6.37963,6.37987,16000000.0
2005-11-14 19:48:00,6.37963,6.38023,6.37852,6.37957,16000000.0
2005-11-14 19:49:00,6.3791,6.37945,6.37835,6.37835,8000000.0
2005-11-14 19:50:00,6.37835,6.37991,6.37835,6.37949,9000000.0
2005-11-14 19:51:00,6.38058,6.38117,6.37935,6.37958,19000000.0
2005-11-14 19:52:00,6.37968,6.3801,6.37968,6.3801,11000000.0
2005-11-14 19:53:00,6.38166,6.38188,6.38051,6.38096,14000000.0
2005-11-14 19:54:00,6.38115,6.38182,6.38074,6.38182,18000000.0
2005-11-14 19:55:00,6.3809,6.38225,6.38071,6.38166,13000000.0
2005-11-14 19:56:00,6.38157,6.38164,6.38065,6.3807,10000000.0
2005-11-14 19:57:00,6.38037,6.38082,6.37915,6.37962,16000000.0
2005-11-14 19:58:00,6.37946,6.37946,6.37786,6.37843,15000000.0
2005-11-14 19:59:00,6.37787,6.37827,6.37623,6.37733,14000000.0
2005-11-14 20:00:00,6.37682,6.37734,6.37499,6.37553,11000000.0
2005-11-14 20:01:00,6.37604,6.37604,6.37497,6.37563,24000000.0
2005-11-14 20:02:00,6.37546,6.37618,6.37476,6.37476,11000000.0
2005-11-14 20:03:00,6.37617,6.37635,6.37535,6.37588,11000000.0
2005-11-14 20:04:00,6.37638,6.37701,6.3756,6.37646,10000000.0
2005-11-14 20:05:00,6.3772,6.3772,6.37549,6.37665,17000000.0
2005-11-14 20:06:00,6.37639,6.37733,6.37625,6.37659,10000000.0
2005-11-14 20:07:00,6.37672,6.37711,6.37497,6.37659,14000000.0
2005-11-14 20:08:00,6.37498,6.37535,6.37429,6.37475,13000000.0
2005-11-14 20:09:00,6.37487,6.37518,6.37408,6.37447,11000000.0
2005-11-14 20:10:00,6.37445,6.37495,6.37364,6.37388,11000000.0
2005-11-14 20:11:00,6.37245,6.37343,6.37178,6.37343,9000000.0
2005-11-14 20:12:00,6.37279,6.3736,6.3718,6.37252,16000000.0
2005-11-14 20:13:00,6.37306,6.37348,6.37272,6.37273,11000000.0
2005-11-14 20:14:00,6.37185,6.37278,6.37033,6.37063,19000000.0
2005-11-14 20:15:00,6.37037,6.37098,6.36985,6.36986,13000000.0
2005-11-14 20:16:00,6.36869,6.36869,6.36757,6.36867,15000000.0
2005-11-14 20:17:00,6.36848,6.36905,6.36795,6.36905,8000000.0
2005-11-14 20:18:00,6.36805,6.36875,6.3658,6.3658,14000000.0
2005-11-14 20:19:00,6.36531,6.36744,6.36531,6.36637,14000000.0
2005-11-14 20:20:00,6.36605,6.36634,6.36462,6.36594,12000000.0
2005-11-14 20:21:00,6.36586,6.36616,6.36523,6.36607,9000000.0
2005-11-14 20:22:00,6.36569,6.36704,6.36553,6.36554,17000000.0
2005-11-14 20:23:00,6.36583,6.36745,6.36583,6.36636,11000000.0
2005-11-14 20:24:00,6.36628,6.36772,6.36628,6.36765,16000000.0
2005-11-14 20:25:00,6.36866,6.37,6.36866,6.37,11000000.0
2005-11-14 20:26:00,6.36931,6.36946,6.36854,6.36946,8000000.0
2005-11-14 20:27:00,6.36873,6.36907,6.3676,6.36882,13000000.0
2005-11-14 20:28:00,6.36897,6.36966,6.36774,6.36774,15000000.0
2005-11-14 20:29:00,6.36771,6.36912,6.36771,6.36837,16000000.0
2005-11-14 20:30:00,6.36815,6.3685,6.36814,6.3685,8000000.0
2005-11-14 20:31:00,6.36823,6.36863,6.36692,6.36835,18000000.0
2005-11-14 20:32:00,6.36746,6.36748,6.36643,6.36695,7000000.0
2005-11-14 20:33:00,6.36711,6.36734,6.36584,6.36711,13000000.0
2005-11-14 20:34:00,6.36769,6.36808,6.36716,6.36737,13000000.0
2005-11-14 20:35:00,6.36806,6.36925,6.3679,6.36853,9000000.0
2005-11-14 20:36:00,6.3681,6.36887,6.36759,6.36848,17000000.0
2005-11-14 20:37:00,6.36842,6.36879,6.36803,6.36808,14000000.0
2005-11-14 20:38:00,6.36861,6.36904,6.36828,6.36853,16000000.0
2005-11-14 20:39:00,6.36868,6.36955,6.36831,6.36922,14000000.0
2005-11-14 20:40:00,6.36925,6.37025,6.36887,6.36912,17000000.0
2005-11-14 20:41:00,6.36945,6.37141,6.36945,6.37089,16000000.0
2005-11-14 20:42:00,6.37054,6.37177,6.37054,6.37056,22000000.0
2005-11-14 20:43:00,6.37077,6.37162,6.37042,6.37042,18000000.0
2005-11-14 20:44:00,6.37036,6.3718,6.37025,6.37094,16000000.0
2005-11-14 20:45:00,6.37132,6.37168,6.37042,6.37071,8000000.0
2005-11-14 20:46:00,6.37076,6.37126,6.37019,6.37081,19000000.0
2005-11-14 20:47:00,6.37002,6.37002,6.36877,6.36877,12000000.0
2005-11-14 20:48:00,6.36957,6.37034,6.36892,6.36996,9000000.0
2005-11-14 20:49:00,6.36992,6.37104,6.36988,6.37016,19000000.0
2005-11-14 20:50:00,6.36926,6.37015,6.36823,6.36828,15000000.0
2005-11-14 20:51:00,6.36827,6.37034,6.36827,6.37034,9000000.0
2005-11-14 20:52:00,6.37069,6.37086,6.36978,6.37063,11000000.0
2005-11-14 20:53:00,6.36998,6.37047,6.36929,6.37047,15000000.0
2005-11-14 20:54:00,6.37099,6.37147,6.3706,6.3707,12000000.0
2005-11-14 20:55:00,6.36976,6.37148,6.36907,6.37095,18000000.0
2005-11-14 20:56:00,6.37034,6.37109,6.36996,6.37032,12000000.0
2005-11-14 20:57:00,6.37164,6.37189,6.37008,6.37008,13000000.0
2005-11-14 20:58:00,6.37073,6.3711,6.36993,6.36993,11000000.0
2005-11-14 20:59:00,6.36968,6.3706,6.36968,6.37056,11000000.0
2005-11-14 21:00:00,6.37063,6.37088,6.37002,6.37088,17000000.0
2005-11-14 21:01:00,6.37128,6.37179,6.37108,6.3714,10000000.0
2005-11-14 21:02:00,6.37037,6.3717,6.37013,6.37169,8000000.0
2005-11-14 21:03:00,6.37245,6.3743,6.37145,6.37282,19000000.0
2005-11-14 21:04:00,6.37268,6.37353,6.37206,6.37274,18000000.0
2005-11-14 21:05:00,6.37319,6.37406,6.37252,6.37372,14000000.0
2005-11-14 21:06:00,6.37373,6.37465,6.37333,6.37445,12000000.0
2005-11-14 21:07:00,6.37337,6.37337,6.37188,6.37294,10000000.0
2005-11-14 21:08:00,6.37234,6.37273,6.37135,6.37208,14000000.0
2005-11-14 21:09:00,6.37249,6.37271,6.37181,6.37203,16000000.0
2005-11-14 21:10:00,6.37153,6.37223,6.37037,6.37063,15000000.0
2005-11-14 21:11:00,6.37096,6.37209,6.37052,6.37097,13000000.0
2005-11-14 21:12:00,6.37111,6.37117,6.37061,6.37066,10000000.0
2005-11-14 21:13:00,6.37061,6.37081,6.36986,6.36986,14000000.0
2005-11-14 21:14:00,6.37114,6.37142,6.37008,6.37013,10000000.0
2005-11-14 21:15:00,6.36955,6.37073,6.36946,6.36958,15000000.0
2005-11-14 21:16:00,6.36969,6.36969,6.36934,6.36969,11000000.0
2005-11-14 21:17:00,6.37002,6.371,6.37002,6.37081,13000000.0
2005-11-14 21:18:00,6.37035,6.37073,6.36949,6.36958,17000000.0
2005-11-14 21:19:00,6.36941,6.36997,6.36879,6.36961,12000000.0
2005-11-14 21:20:00,6.37045,6.37045,6.36898,6.36979,14000000.0
2005-11-14 21:21:00,6.36934,6.36988,6.36859,6.36859,11000000.0
2005-11-14 21:22:00,6.36869,6.36881,6.36792,6.36877,9000000.0
2005-11-14 21:23:00,6.36928,6.37013,6.36883,6.3695,7000000.0
2005-11-14 21:24:00,6.37024,6.37051,6.37024,6.37032,11000000.0
2005-11-14 21:25:00,6.3708,6.37103,6.37035,6.3706,7000000.0
2005-11-14 21:26:00,6.37049,6.37049,6.369,6.369,13000000.0
2005-11-14 21:27:00,6.3693,6.36994,6.36845,6.36893,11000000.0
2005-11-14 21:28:00,6.36973,6.3704,6.36896,6.3704,15000000.0
2005-11-14 21:29:00,6.37043,6.37048,6.36859,6.36874,12000000.0
2005-11-14 21:30:00,6.36887,6.37093,6.36887,6.37047,10000000.0
2005-11-14 21:31:00,6.37027,6.37078,6.36998,6.37073,10000000.0
2005-11-14 21:32:00,6.36979,6.37189,6.36963,6.37074,12000000.0
2005-11-14 21:33:00,6.37044,6.37126,6.37018,6.37104,19000000.0
2005-11-14 21:34:00,6.37111,6.37215,6.37102,6.37136,8000000.0
2005-11-14 21:35:00,6.37117,6.37238,6.37076,6.37166,20000000.0
2005-11-14 21:36:00,6.37263,6.37263,6.37044,6.37128,19000000.0
2005-11-14 21:37:00,6.37134,6.37224,6.3707,6.37101,19000000.0
2005-11-14 21:38:00,6.37111,6.37258,6.3711,6.37151,13000000.0
2005-11-14 21:39:00,6.37131,6.37252,6.37131,6.37159,17000000.0
2005-11-14 21:40:00,6.37182,6.37203,6.37078,6.37127,7000000.0
2005-11-14 21:41:00,6.37097,6.37111,6.37029,6.37073,11000000.0
2005-11-14 21:42:00,6.37117,6.37246,6.37089,6.37205,18000000.0
2005-11-14 21:43:00,6.37266,6.37318,6.37204,6.37287,13000000.0
2005-11-14 21:44:00,6.37274,6.37347,6.37194,6.37194,16000000.0
2005-11-14 21:45:00,6.37168,6.37327,6.37168,6.37273,11000000.0
2005-11-14 21:46:00,6.37338,6.37453,6.37327,6.37396,13000000.0
2005-11-14 21:47:00,6.37389,6.3742,6.37289,6.37398,13000000.0
2005-11-14 21:48:00,6.37267,6.37363,6.37234,6.37319,17000000.0
2005-11-14 21:49:00,6.37384,6.374,6.37208,6.37208,8000000.0
2005-11-14 21:50:00,6.37201,6.37338,6.37201,6.37232,11000000.0
2005-11-14 21:51:00,6.37283,6.37322,6.37159,6.37242,13000000.0
2005-11-14 21:52:00,6.37229,6.37332,6.37166,6.37321,13000000.0
2005-11-14 21:53:00,6.37304,6.37328,6.37148,6.37316,14000000.0
2005-11-14 21:54:00,6.37304,6.37359,6.37277,6.37298,11000000.0
2005-11-14 21:55:00,6.37313,6.37415,6.37238,6.37415,17000000.0
2005-11-14 21:56:00,6.37438,6.37522,6.37372,6.37522,12000000.0
2005-11-14 21:57:00,6.37376,6.37445,6.3733,6.37379,16000000.0
2005-11-14 21:58:00,6.3731,6.37394,6.37267,6.37267,9000000.0
2005-11-14 21:59:00,6.37269,6.37497,6.37269,6.37402,18000000.0
2005-11-14 22:00:00,6.37396,6.3753,6.37396,6.37466,13000000.0
2005-11-14 22:01:00,6.37511,6.37526,6.37385,6.37407,11000000.0
2005-11-14 22:02:00,6.37382,6.37382,6.37343,6.37365,17000000.0
2005-11-14 22:03:00,6.37414,6.37497,6.37374,6.37403,23000000.0
2005-11-14 22:04:00,6.37384,6.37431,6.37367,6.37383,15000000.0
2005-11-14 22:05:00,6.37342,6.37352,6.37239,6.37296,14000000.0
2005-11-14 22:06:00,6.37332,6.37332,6.3722,6.37265,15000000.0
2005-11-14 22:07:00,6.37255,6.37322,6.37218,6.37259,9000000.0
2005-11-14 22:08:00,6.37264,6.3736,6.372,6.37268,18000000.0
2005-11-14 22:09:00,6.37325,6.3735,6.37182,6.37282,11000000.0
2005-11-14 22:10:00,6.37223,6.37234,6.3715,6.37201,7000000.0
2005-11-14 22:11:00,6.37246,6.37295,6.37149,6.37243,8000000.0
2005-11-14 22:12:00,6.37133,6.3731,6.37093,6.37214,16000000.0
2005-11-14 22:13:00,6.37134,6.37208,6.37097,6.37106,24000000.0
2005-11-14 22:14:00,6.37158,6.37159,6.37095,6.37114,9000000.0
2005-11-14 22:15:00,6.37144,6.37144,6.3711,6.37112,10000000.0
2005-11-14 22:16:00,6.37127,6.37192,6.37045,6.37144,13000000.0
2005-11-14 22:17:00,6.37117,6.37157,6.37041,6.3706,20000000.0
2005-11-14 22:18:00,6.37091,6.37159,6.37075,6.37078,11000000.0
2005-11-14 22:19:00,6.37166,6.37209,6.37054,6.37136,15000000.0
2005-11-14 22:20:00,6.37124,6.37124,6.37062,6.37122,16000000.0
2005-11-14 22:21:00,6.37139,6.37158,6.36974,6.36974,12000000.0
2005-11-14 22:22:00,6.36986,6.37089,6.3696,6.3696,14000000.0
2005-11-14 22:23:00,6.37003,6.37206,6.36991,6.371,11000000.0
2005-11-14 22:24:00,6.37155,6.37268,6.37138,6.37202,16000000.0
2005-11-14 22:25:00,6.37144,6.37144,6.37025,6.37078,14000000.0
2005-11-14 22:26:00,6.37102,6.37191,6.37061,6.37119,10000000.0
2005-11-14 22:27:00,6.37034,6.37066,6.36991,6.36994,14000000.0
2005-11-14 22:28:00,6.37019,6.37253,6.37019,6.37105,12000000.0
2005-11-14 22:29:00,6.37117,6.37208,6.37111,6.37171,13000000.0
2005-11-14 22:30:00,6.37098,6.37213,6.37051,6.37213,8000000.0
2005-11-14 22:31:00,6.37263,6.3728,6.37188,6.37213,11000000.0
2005-11-14 22:32:00,6.37168,6.3718,6.37153,6.3718,20000000.0
2005-11-14 22:33:00,6.37169,6.37207,6.37155,6.37207,11000000.0
2005-11-14 22:34:00,6.37163,6.3718,6.3714,6.37178,10000000.0
2005-11-14 22:35:00,6.37171,6.37174,6.37146,6.37164,13000000.0
2005-11-14 22:36:00,6.37176,6.37187,6.37155,6.37166,9000000.0
2005-11-14 22:37:00,6.37135,6.37205,6.37057,6.37147,13000000.0
2005-11-14 22:38:00,6.3717,6.3717,6.37085,6.37145,9000000.0
2005-11-14 22:39:00,6.3713,6.37201,6.3708,6.37148,12000000.0
2005-11-14 22:40:00,6.37122,6.37239,6.37122,6.37139,9000000.0
2005-11-14 22:41:00,6.37185,6.37185,6.37129,6.37129,14000000.0
2005-11-14 22:42:00,6.37096,6.37118,6.37094,6.37115,13000000.0
2005-11-14 22:43:00,6.37156,6.37259,6.37141,6.37141,12000000.0
2005-11-14 22:44:00,6.37108,6.37242,6.37046,6.37242,15000000.0
2005-11-14 22:45:00,6.37153,6.37218,6.37085,6.37139,13000000.0
2005-11-14 22:46:00,6.37167,6.37248,6.3707,6.37084,14000000.0
2005-11-14 22:47:00,6.3707,6.37157,6.37062,6.37157,15000000.0
2005-11-14 22:48:00,6.37209,6.3726,6.37099,6.37152,13000000.0
2005-11-14 22:49:00,6.37137,6.37137,6.37042,6.37059,13000000.0
2005-11-14 22:50:00,6.37095,6.37195,6.37041,6.37041,15000000.0
2005-11-14 22:51:00,6.37059,6.37165,6.37046,6.37101,14000000.0
2005-11-14 22:52:00,6.37118,6.37226,6.37087,6.37148,9000000.0
2005-11-14 22:53:00,6.37244,6.37244,6.3707,6.37104,15000000.0
2005-11-14 22:54:00,6.37195,6.37251,6.37065,6.37122,17000000.0
2005-11-14 22:55:00,6.37138,6.37216,6.37044,6.37044,16000000.0
2005-11-14 22:56:00,6.37043,6.37159,6.37043,6.37117,13000000.0
2005-11-14 22:57:00,6.37085,6.37167,6.37027,6.37099,8000000.0
2005-11-14 22:58:00,6.37116,6.37146,6.37077,6.37084,8000000.0
2005-11-14 22:59:00,6.37087,6.37122,6.37031,6.37055,19000000.0
2005-11-14 23:00:00,6.37053,6.3717,6.37053,6.37081,10000000.0
2005-11-14 23:01:00,6.37116,6.37167,6.3701,6.3701,7000000.0
2005-11-14 23:02:00,6.37024,6.37151,6.36995,6.36995,15000000.0
2005-11-14 23:03:00,6.36984,6.37004,6.36973,6.36997,17000000.0
2005-11-14 23:04:00,6.37061,6.37213,6.37007,6.37166,19000000.0
2005-11-14 23:05:00,6.37102,6.37135,6.37032,6.37119,9000000.0
2005-11-14 23:06:00,6.37125,6.37169,6.37014,6.37024,12000000.0
2005-11-14 23:07:00,6.37009,6.371,6.36967,6.37091,14000000.0
2005-11-14 23:08:00,6.37003,6.37091,6.36985,6.37028,16000000.0
2005-11-14 23:09:00,6.37029,6.37104,6.37027,6.37035,9000000.0
2005-11-14 23:10:00,6.37019,6.37091,6.36997,6.37018,12000000.0
2005-11-14 23:11:00,6.3703,6.37129,6.3697,6.37117,14000000.0
2005-11-14 23:12:00,6.3721,6.3721,6.37036,6.37044,7000000.0
2005-11-14 23:13:00,6.37092,6.37183,6.37009,6.37117,14000000.0
2005-11-14 23:14:00,6.37153,6.37233,6.37094,6.37094,19000000.0
2005-11-14 23:15:00,6.37097,6.37185,6.37079,6.37175,13000000.0
2005-11-14 23:16:00,6.37202,6.37213,6.37059,6.37126,15000000.0
2005-11-14 23:17:00,6.3718,6.37256,6.37098,6.37256,11000000.0
2005-11-14 23:18:00,6.37157,6.37309,6.37157,6.37309,12000000.0
2005-11-14 23:19:00,6.37269,6.37269,6.37113,6.37113,14000000.0
2005-11-14 23:20:00,6.3707,6.37145,6.37066,6.37131,19000000.0
2005-11-14 23:21:00,6.37152,6.37217,6.37152,6.37217,7000000.0
2005-11-14 23:22:00,6.37242,6.37248,6.37211,6.37222,15000000.0
2005-11-14 23:23:00,6.37264,6.37336,6.37256,6.37267,11000000.0
2005-11-14 23:24:00,6.3722,6.37236,6.37187,6.37189,14000000.0
2005-11-14 23:25:00,6.37195,6.37276,6.37181,6.37276,11000000.0
2005-11-14 23:26:00,6.37276,6.37297,6.37158,6.37204,14000000.0
2005-11-14 23:27:00,6.37184,6.37203,6.37168,6.37199,11000000.0
2005-11-14 23:28:00,6.37197,6.37242,6.37143,6.37229,12000000.0
2005-11-14 23:29:00,6.37173,6.37252,6.37112,6.37112,16000000.0
2005-11-14 23:30:00,6.37127,6.37216,6.37093,6.37147,20000000.0
2005-11-14 23:31:00,6.37194,6.37328,6.37118,6.37152,11000000.0
2005-11-14 23:32:00,6.37188,6.37318,6.37159,6.37185,16000000.0
2005-11-14 23:33:00,6.37216,6.37398,6.37194,6.37261,12000000.0
2005-11-14 23:34:00,6.37354,6.37418,6.37303,6.37404,13000000.0
2005-11-14 23:35:00,6.37357,6.37435,6.3733,6.37356,9000000.0
2005-11-14 23:36:00,6.3741,6.37485,6.3736,6.37372,9000000.0
2005-11-14 23:37:00,6.37372,6.37478,6.37327,6.37378,14000000.0
2005-11-14 23:38:00,6.37347,6.37497,6.37347,6.37418,13000000.0
2005-11-14 23:39:00,6.37378,6.37443,6.37325,6.37332,17000000.0
2005-11-14 23:40:00,6.37351,6.37435,6.37262,6.37262,12000000.0
2005-11-14 23:41:00,6.37287,6.37408,6.3727,6.3738,17000000.0
2005-11-14 23:42:00,6.37366,6.37492,6.37296,6.3742,22000000.0
2005-11-14 23:43:00,6.3729,6.37485,6.3729,6.37485,15000000.0
2005-11-14 23:44:00,6.37502,6.37542,6.37363,6.37386,14000000.0
2005-11-14 23:45:00,6.37287,6.37473,6.37287,6.37346,20000000.0
2005-11-14 23:46:00,6.37254,6.37353,6.37229,6.37298,14000000.0
2005-11-14 23:47:00,6.37352,6.37409,6.37272,6.37272,10000000.0
2005-11-14 23:48:00,6.37281,6.37436,6.37281,6.37355,18000000.0
2005-11-14 23:49:00,6.37346,6.37367,6.37246,6.37301,14000000.0
2005-11-14 23:50:00,6.37324,6.37482,6.37324,6.37474,13000000.0
2005-11-14 23:51:00,6.37441,6.37594,6.37441,6.37594,8000000.0
2005-11-14 23:52:00,6.37593,6.376,6.37426,6.37484,16000000.0
2005-11-14 23:53:00,6.37504,6.37564,6.37428,6.37448,18000000.0
2005-11-14 23:54:00,6.37429,6.37471,6.37346,6.37406,12000000.0
2005-11-14 23:55:00,6.37363,6.37474,6.37303,6.374,19000000.0
2005-11-14 23:56:00,6.37525,6.37525,6.37379,6.37515,14000000.0
2005-11-14 23:57:00,6.37491,6.37626,6.37491,6.3757,16000000.0
2005-11-14 23:58:00,6.37551,6.37651,6.37473,6.37484,13000000.0
2005-11-14 23:59:00,6.37487,6.37571,6.37445,6.37445,14000000.0
2005-11-15 00:00:00,6.37419,6.37532,6.37321,6.37368,17000000.0
2005-11-15 00:01:00,6.37371,6.37382,6.37356,6.37364,12000000.0
2005-11-15 00:02:00,6.37355,6.37401,6.37355,6.37401,15000000.0
2005-11-15 00:03:00,6.37405,6.37511,6.37387,6.37464,14000000.0
2005-11-15 00:04:00,6.37442,6.37455,6.37394,6.37409,12000000.0
2005-11-15 00:05:00,6.37451,6.37555,6.37393,6.37393,12000000.0
2005-11-15 00:06:00,6.37474,6.37524,6.37398,6.37513,12000000.0
2005-11-15 00:07:00,6.37511,6.37551,6.37438,6.37438,11000000.0
2005-11-15 00:08:00,6.37419,6.37483,6.37325,6.37352,15000000.0
2005-11-15 00:09:00,6.37322,6.37448,6.37307,6.37448,12000000.0
2005-11-15 00:10:00,6.37419,6.37433,6.37315,6.37346,19000000.0
2005-11-15 00:11:00,6.37343,6.37445,6.37343,6.37357,8000000.0
2005-11-15 00:12:00,6.37387,6.37429,6.3733,6.3733,9000000.0
2005-11-15 00:13:00,6.37306,6.37454,6.37306,6.37454,13000000.0
2005-11-15 00:14:00,6.37494,6.37519,6.37406,6.37413,14000000.0
2005-11-15 00:15:00,6.37525,6.37525,6.37356,6.37479,12000000.0
2005-11-15 00:16:00,6.37508,6.37539,6.37508,6.37538,12000000.0
2005-11-15 00:17:00,6.3751,6.3752,6.37465,6.37465,10000000.0
2005-11-15 00:18:00,6.3747,6.37523,6.37317,6.37317,19000000.0
2005-11-15 00:19:00,6.37317,6.3752,6.37317,6.37327,12000000.0
2005-11-15 00:20:00,6.37392,6.3748,6.37366,6.37444,11000000.0
2005-11-15 00:21:00,6.37538,6.37538,6.37394,6.37434,14000000.0
2005-11-15 00:22:00,6.37482,6.37553,6.37415,6.37485,13000000.0
2005-11-15 00:23:00,6.37514,6.37628,6.37514,6.3754,13000000.0
2005-11-15 00:24:00,6.37507,6.37507,6.3741,6.37485,9000000.0
2005-11-15 00:25:00,6.37601,6.37601,6.37441,6.37441,13000000.0
2005-11-15 00:26:00,6.37463,6.37652,6.37463,6.37566,14000000.0
2005-11-15 00:27:00,6.37562,6.37562,6.37427,6.37427,15000000.0
2005-11-15 00:28:00,6.37407,6.37419,6.37393,6.37398,7000000.0
2005-11-15 00:29:00,6.37486,6.37486,6.37363,6.37363,17000000.0
2005-11-15 00:30:00,6.37346,6.37423,6.37318,6.37349,9000000.0
2005-11-15 00:31:00,6.37516,6.37573,6.37381,6.37573,13000000.0
2005-11-15 00:34:00,6.3756,6.3756,6.37388,6.37447,15000000.0
2005-11-15 00:35:00,6.37393,6.37393,6.37363,6.37392,12000000.0
2005-11-15 00:36:00,6.37376,6.3738,6.37325,6.37379,15000000.0
2005-11-15 00:37:00,6.37339,6.37357,6.37271,6.37357,15000000.0
2005-11-15 00:38:00,6.37355,6.37355,6.37247,6.37247,18000000.0
2005-11-15 00:39:00,6.37269,6.37468,6.37269,6.37411,20000000.0
2005-11-15 00:40:00,6.37398,6.3741,6.3729,6.3729,10000000.0
2005-11-15 00:41:00,6.37417,6.37424,6.37357,6.37407,9000000.0
2005-11-15 00:42:00,6.37388,6.37405,6.37272,6.37344,16000000.0
2005-11-15 00:43:00,6.37371,6.37433,6.3736,6.3736,16000000.0
2005-11-15 00:44:00,6.37341,6.37362,6.37285,6.37296,10000000.0
2005-11-15 00:45:00,6.37315,6.37319,6.37293,6.37307,16000000.0
2005-11-15 00:46:00,6.37307,6.37318,6.37286,6.37305,12000000.0
2005-11-15 00:47:00,6.37235,6.37339,6.37165,6.37273,8000000.0
2005-11-15 00:48:00,6.3721,6.3723,6.37107,6.37107,16000000.0
2005-11-15 00:49:00,6.37068,6.37081,6.37058,6.3707,11000000.0
2005-11-15 00:50:00,6.37064,6.37083,6.37056,6.37056,9000000.0
2005-11-15 00:51:00,6.3707,6.37079,6.3705,6.37065,9000000.0
2005-11-15 00:52:00,6.37118,6.37266,6.37095,6.37162,18000000.0
2005-11-15 00:53:00,6.3714,6.37145,6.37117,6.37117,12000000.0
2005-11-15 00:54:00,6.37142,6.37152,6.37081,6.37101,12000000.0
2005-11-15 00:55:00,6.37131,6.3715,6.37107,6.37119,11000000.0
2005-11-15 00:56:00,6.37097,6.37176,6.37041,6.37109,14000000.0
2005-11-15 00:57:00,6.37047,6.37165,6.37024,6.37055,15000000.0
2005-11-15 00:58:00,6.37136,6.37139,6.36975,6.37068,9000000.0
2005-11-15 00:59:00,6.37162,6.37245,6.37074,6.37163,17000000.0
2005-11-15 01:00:00,6.37163,6.37206,6.37091,6.37091,12000000.0
2005-11-15 01:01:00,6.37128,6.37259,6.37128,6.37224,15000000.0
2005-11-15 01:02:00,6.37141,6.37202,6.37066,6.37132,10000000.0
2005-11-15 01:03:00,6.37199,6.37277,6.37102,6.372,13000000.0
2005-11-15 01:04:00,6.37106,6.37233,6.37106,6.37158,13000000.0
2005-11-15 01:05:00,6.37176,6.37176,6.37111,6.37115,13000000.0
2005-11-15 01:06:00,6.37112,6.37169,6.37042,6.37096,12000000.0
2005-11-15 01:07:00,6.3712,6.37184,6.37064,6.37118,13000000.0
2005-11-15 01:08:00,6.37221,6.37285,6.37146,6.37146,15000000.0
2005-11-15 01:09:00,6.37124,6.37188,6.37113,6.37176,17000000.0
2005-11-15 01:10:00,6.37191,6.37199,6.37141,6.37154,10000000.0
2005-11-15 01:11:00,6.37187,6.37254,6.37166,6.37166,11000000.0
2005-11-15 01:12:00,6.37271,6.37271,6.371,6.371,10000000.0
2005-11-15 01:13:00,6.37116,6.37192,6.37116,6.37137,11000000.0
2005-11-15 01:14:00,6.37142,6.3717,6.37136,6.3717,13000000.0
2005-11-15 01:15:00,6.37161,6.37161,6.37133,6.37133,9000000.0
2005-11-15 01:16:00,6.37148,6.37172,6.37145,6.37147,12000000.0
2005-11-15 01:17:00,6.37187,6.37287,6.3718,6.37231,11000000.0
2005-11-15 01:18:00,6.37191,6.37191,6.37102,6.37121,12000000.0
2005-11-15 01:19:00,6.3713,6.37263,6.3713,6.37161,19000000.0
2005-11-15 01:20:00,6.37166,6.37241,6.37166,6.37171,11000000.0
2005-11-15 01:21:00,6.37139,6.37167,6.37139,6.37158,12000000.0
2005-11-15 01:22:00,6.37171,6.3729,6.37171,6.37251,9000000.0
2005-11-15 01:23:00,6.3721,6.3721,6.37091,6.37208,13000000.0
2005-11-15 01:24:00,6.37224,6.3729,6.37099,6.37099,14000000.0
2005-11-15 01:25:00,6.37195,6.37258,6.37136,6.37136,11000000.0
2005-11-15 01:26:00,6.37203,6.3729,6.37194,6.37232,10000000.0
2005-11-15 01:27:00,6.37127,6.37279,6.37127,6.37203,17000000.0
2005-11-15 01:28:00,6.37139,6.37238,6.3709,6.37238,13000000.0
2005-11-15 01:29:00,6.37237,6.37242,6.37216,6.37235,19000000.0
2005-11-15 01:30:00,6.37239,6.37298,6.37134,6.37226,15000000.0
2005-11-15 01:31:00,6.37339,6.37339,6.37183,6.37183,15000000.0
2005-11-15 01:32:00,6.37153,6.37224,6.37136,6.37224,12000000.0
2005-11-15 01:33:00,6.37218,6.37239,6.37207,6.37207,8000000.0
2005-11-15 01:34:00,6.37221,6.37379,6.37186,6.37367,18000000.0
2005-11-15 01:35:00,6.37369,6.37369,6.37204,6.37204,12000000.0
2005-11-15 01:36:00,6.37238,6.37338,6.37156,6.37172,16000000.0
2005-11-15 01:37:00,6.37186,6.37279,6.37146,6.37226,15000000.0
2005-11-15 01:38:00,6.37158,6.37313,6.37158,6.37262,18000000.0
2005-11-15 01:39:00,6.37305,6.37324,6.37185,6.37185,10000000.0
2005-11-15 01:40:00,6.37207,6.37366,6.37207,6.37362,11000000.0
2005-11-15 01:41:00,6.3728,6.37367,6.3728,6.37301,16000000.0
2005-11-15 01:42:00,6.37272,6.37296,6.3726,6.37271,14000000.0
2005-11-15 01:43:00,6.37282,6.37392,6.37235,6.37316,16000000.0
2005-11-15 01:44:00,6.37278,6.3728,6.37161,6.37161,15000000.0
2005-11-15 01:45:00,6.37218,6.37415,6.37218,6.37415,16000000.0
2005-11-15 01:46:00,6.37392,6.37455,6.37327,6.37344,9000000.0
2005-11-15 01:47:00,6.37357,6.37457,6.37344,6.37456,17000000.0
2005-11-15 01:48:00,6.37476,6.37476,6.37365,6.37372,16000000.0
2005-11-15 01:49:00,6.37343,6.37423,6.37329,6.37394,10000000.0
2005-11-15 01:50:00,6.37397,6.37423,6.37312,6.37312,11000000.0
2005-11-15 01:51:00,6.37326,6.37433,6.37261,6.37261,12000000.0
2005-11-15 01:52:00,6.37293,6.37388,6.37277,6.37344,12000000.0
2005-11-15 01:53:00,6.37335,6.37377,6.37193,6.37324,18000000.0
2005-11-15 01:54:00,6.37311,6.37382,6.372,6.372,14000000.0
2005-11-15 01:55:00,6.37159,6.3728,6.37159,6.3726,18000000.0
2005-11-15 01:56:00,6.37257,6.37259,6.37162,6.37221,8000000.0
2005-11-15 01:57:00,6.37321,6.37321,6.37173,6.37275,13000000.0
2005-11-15 01:58:00,6.37377,6.37377,6.37199,6.37247,11000000.0
2005-11-15 01:59:00,6.37239,6.37373,6.37232,6.37373,11000000.0
2005-11-15 02:00:00,6.3736,6.37368,6.37257,6.37348,16000000.0
2005-11-15 02:01:00,6.37336,6.37376,6.37238,6.37344,21000000.0
2005-11-15 02:02:00,6.37363,6.37364,6.3719,6.3721,10000000.0
2005-11-15 02:03:00,6.3731,6.37326,6.3718,6.37184,8000000.0
2005-11-15 02:04:00,6.3726,6.37311,6.37188,6.37295,14000000.0
2005-11-15 02:05:00,6.37197,6.37197,6.37111,6.37139,14000000.0
2005-11-15 02:06:00,6.37214,6.37284,6.37142,6.37142,15000000.0
2005-11-15 02:07:00,6.37105,6.37233,6.37105,6.37198,10000000.0
2005-11-15 02:08:00,6.37218,6.3725,6.37084,6.37084,16000000.0
2005-11-15 02:09:00,6.37085,6.37186,6.37076,6.37157,18000000.0
2005-11-15 02:10:00,6.37146,6.37229,6.37107,6.37221,16000000.0
2005-11-15 02:11:00,6.37185,6.37235,6.37081,6.37088,14000000.0
2005-11-15 02:12:00,6.37106,6.37157,6.37023,6.3711,10000000.0
2005-11-15 02:13:00,6.37096,6.37127,6.37093,6.37127,15000000.0
2005-11-15 02:14:00,6.37111,6.37191,6.37078,6.37167,19000000.0
2005-11-15 02:15:00,6.37202,6.37202,6.37066,6.37087,12000000.0
2005-11-15 02:16:00,6.37015,6.37015,6.36843,6.36895,18000000.0
2005-11-15 02:17:00,6.36904,6.36986,6.36829,6.36902,14000000.0
2005-11-15 02:18:00,6.36765,6.36893,6.36761,6.36791,12000000.0
2005-11-15 02:19:00,6.36766,6.36936,6.36766,6.36936,14000000.0
2005-11-15 02:20:00,6.36825,6.36943,6.36749,6.36935,13000000.0
2005-11-15 02:21:00,6.36959,6.36959,6.36824,6.36827,15000000.0
2005-11-15 02:22:00,6.36793,6.36926,6.36775,6.36853,13000000.0
2005-11-15 02:23:00,6.36937,6.37005,6.3679,6.36857,16000000.0
2005-11-15 02:24:00,6.36843,6.36939,6.36818,6.3684,17000000.0
2005-11-15 02:25:00,6.36854,6.36858,6.36835,6.36855,10000000.0
2005-11-15 02:26:00,6.36872,6.37012,6.36872,6.36982,13000000.0
2005-11-15 02:27:00,6.36961,6.3709,6.36937,6.37053,7000000.0
2005-11-15 02:28:00,6.3706,6.37168,6.37031,6.37119,9000000.0
2005-11-15 02:29:00,6.37103,6.37103,6.36954,6.36967,20000000.0
2005-11-15 02:30:00,6.36995,6.37092,6.36988,6.37034,11000000.0
2005-11-15 02:31:00,6.37068,6.37076,6.37023,6.37067,9000000.0
2005-11-15 02:32:00,6.37075,6.3709,6.36882,6.36886,13000000.0
2005-11-15 02:33:00,6.37016,6.37141,6.37009,6.37141,14000000.0
2005-11-15 02:34:00,6.37082,6.37129,6.36919,6.37009,17000000.0
2005-11-15 02:35:00,6.37084,6.37122,6.37005,6.37093,15000000.0
2005-11-15 02:36:00,6.37129,6.37131,6.37045,6.37131,14000000.0
2005-11-15 02:37:00,6.37088,6.3711,6.37005,6.3707,13000000.0
2005-11-15 02:38:00,6.37066,6.37188,6.37054,6.37118,14000000.0
2005-11-15 02:39:00,6.36989,6.37081,6.36945,6.37008,15000000.0
2005-11-15 02:40:00,6.36972,6.3705,6.36918,6.3701,12000000.0
2005-11-15 02:41:00,6.36975,6.37029,6.36925,6.36982,13000000.0
2005-11-15 02:42:00,6.36895,6.37027,6.3679,6.37027,16000000.0
2005-11-15 02:43:00,6.3696,6.36984,6.36838,6.36956,18000000.0
2005-11-15 02:44:00,6.3689,6.37048,6.3689,6.36918,10000000.0
2005-11-15 02:45:00,6.36882,6.36882,6.36855,6.36874,14000000.0
2005-11-15 02:46:00,6.36899,6.3706,6.36899,6.37003,18000000.0
2005-11-15 02:47:00,6.37069,6.37125,6.36978,6.37066,17000000.0
2005-11-15 02:48:00,6.37147,6.37162,6.37028,6.3704,7000000.0
2005-11-15 02:49:00,6.37027,6.37039,6.36929,6.37028,13000000.0
2005-11-15 02:50:00,6.37027,6.37069,6.36954,6.37004,14000000.0
2005-11-15 02:51:00,6.37096,6.37137,6.3703,6.37134,15000000.0
2005-11-15 02:52:00,6.37073,6.37151,6.36987,6.36987,15000000.0
2005-11-15 02:53:00,6.36977,6.3708,6.36977,6.3708,9000000.0
2005-11-15 02:54:00,6.3712,6.37168,6.37048,6.37103,13000000.0
2005-11-15 02:55:00,6.3711,6.37127,6.36933,6.36933,11000000.0
2005-11-15 02:56:00,6.37032,6.37126,6.37017,6.37017,18000000.0
2005-11-15 02:57:00,6.36986,6.37015,6.36938,6.36939,13000000.0
2005-11-15 02:58:00,6.37088,6.37148,6.36982,6.36982,9000000.0
2005-11-15 02:59:00,6.36968,6.37084,6.36921,6.37051,14000000.0
2005-11-15 03:00:00,6.37021,6.37023,6.36875,6.36914,11000000.0
2005-11-15 03:01:00,6.36986,6.37009,6.3685,6.3685,11000000.0
2005-11-15 03:02:00,6.36777,6.3685,6.36765,6.3683,11000000.0
2005-11-15 03:03:00,6.36831,6.36861,6.36753,6.36797,23000000.0
2005-11-15 03:04:00,6.36801,6.36895,6.36801,6.3688,11000000.0
2005-11-15 03:05:00,6.36888,6.36896,6.36814,6.36829,17000000.0
2005-11-15 03:06:00,6.36839,6.36903,6.36804,6.36901,9000000.0
2005-11-15 03:07:00,6.3688,6.36895,6.36861,6.36869,15000000.0
2005-11-15 03:08:00,6.36883,6.36891,6.36858,6.36891,12000000.0
2005-11-15 03:09:00,6.36848,6.36919,6.3682,6.36867,15000000.0
2005-11-15 03:10:00,6.36847,6.36915,6.368,6.36852,19000000.0
2005-11-15 03:11:00,6.36914,6.36968,6.3683,6.36849,15000000.0
2005-11-15 03:12:00,6.36807,6.369,6.36803,6.36827,18000000.0
2005-11-15 03:13:00,6.36798,6.36804,6.36772,6.3679,18000000.0
2005-11-15 03:14:00,6.36819,6.36983,6.36819,6.36921,10000000.0
2005-11-15 03:15:00,6.3685,6.36877,6.3685,6.36853,7000000.0
2005-11-15 03:16:00,6.36878,6.36878,6.36845,6.36871,8000000.0
2005-11-15 03:17:00,6.36892,6.37015,6.36892,6.37015,10000000.0
2005-11-15 03:18:00,6.36997,6.37039,6.36893,6.36893,15000000.0
2005-11-15 03:19:00,6.36847,6.36865,6.36796,6.36865,10000000.0
2005-11-15 03:20:00,6.36901,6.3702,6.36839,6.36978,16000000.0
2005-11-15 03:21:00,6.36991,6.37027,6.36941,6.36943,11000000.0
2005-11-15 03:22:00,6.36964,6.37003,6.36871,6.36871,10000000.0
2005-11-15 03:23:00,6.3681,6.36834,6.3681,6.36812,12000000.0
2005-11-15 03:24:00,6.37019,6.37092,6.36929,6.36978,13000000.0
2005-11-15 03:25:00,6.37015,6.37073,6.36913,6.37068,11000000.0
2005-11-15 03:26:00,6.37057,6.37057,6.36955,6.36968,13000000.0
2005-11-15 03:27:00,6.37027,6.3712,6.36969,6.37017,14000000.0
2005-11-15 03:28:00,6.37007,6.37114,6.36932,6.36983,18000000.0
2005-11-15 03:29:00,6.37066,6.37066,6.36958,6.36958,15000000.0
2005-11-15 03:30:00,6.36955,6.37144,6.36955,6.3698,10000000.0
2005-11-15 03:31:00,6.36995,6.3709,6.36952,6.37002,13000000.0
2005-11-15 03:32:00,6.37046,6.37078,6.37022,6.37036,16000000.0
2005-11-15 03:33:00,6.36986,6.37009,6.36986,6.37005,13000000.0
2005-11-15 03:34:00,6.37045,6.37178,6.37027,6.37127,16000000.0
2005-11-15 03:35:00,6.3712,6.37161,6.3707,6.37154,10000000.0
2005-11-15 03:36:00,6.37185,6.37216,6.37185,6.37208,11000000.0
2005-11-15 03:37:00,6.3717,6.37188,6.3701,6.3701,13000000.0
2005-11-15 03:38:00,6.37003,6.37194,6.37003,6.37182,13000000.0
2005-11-15 03:39:00,6.37235,6.37235,6.3698,6.3698,13000000.0
2005-11-15 03:40:00,6.37028,6.37138,6.37028,6.37089,12000000.0
2005-11-15 03:41:00,6.37095,6.371,6.37069,6.37079,16000000.0
2005-11-15 03:42:00,6.37076,6.37141,6.37075,6.37088,21000000.0
2005-11-15 03:43:00,6.37103,6.37191,6.37013,6.37148,18000000.0
2005-11-15 03:44:00,6.37263,6.37265,6.37108,6.37185,15000000.0
2005-11-15 03:45:00,6.37166,6.37229,6.37144,6.37205,9000000.0
2005-11-15 03:46:00,6.37195,6.37331,6.37152,6.37297,8000000.0
2005-11-15 03:47:00,6.37282,6.37335,6.37233,6.37335,11000000.0
2005-11-15 03:48:00,6.37246,6.37308,6.37246,6.37305,9000000.0
2005-11-15 03:49:00,6.37325,6.37325,6.37256,6.37321,16000000.0
2005-11-15 03:50:00,6.37254,6.37273,6.37192,6.37192,19000000.0
2005-11-15 03:51:00,6.37163,6.37247,6.37127,6.37127,9000000.0
2005-11-15 03:52:00,6.37237,6.37263,6.37135,6.37194,19000000.0
2005-11-15 03:53:00,6.37275,6.3735,6.37187,6.3724,10000000.0
2005-11-15 03:54:00,6.37118,6.37206,6.37118,6.37206,17000000.0
2005-11-15 03:55:00,6.37215,6.37246,6.37119,6.37119,16000000.0
2005-11-15 03:56:00,6.3714,6.37244,6.3714,6.37204,7000000.0
2005-11-15 03:57:00,6.37202,6.37255,6.37181,6.3722,11000000.0
2005-11-15 03:58:00,6.37245,6.37293,6.37178,6.37193,12000000.0
2005-11-15 03:59:00,6.37188,6.37202,6.37173,6.37196,17000000.0
2005-11-15 04:00:00,6.3715,6.3721,6.37058,6.37114,12000000.0
2005-11-15 04:01:00,6.37126,6.37198,6.37037,6.37037,16000000.0
2005-11-15 04:02:00,6.37046,6.37162,6.37028,6.37028,14000000.0
2005-11-15 04:03:00,6.37127,6.37127,6.37051,6.37094,12000000.0
2005-11-15 04:04:00,6.37109,6.37193,6.37104,6.37193,16000000.0
2005-11-15 04:05:00,6.37122,6.37184,6.37026,6.37026,13000000.0
2005-11-15 04:06:00,6.36984,6.37155,6.36984,6.37071,16000000.0
2005-11-15 04:07:00,6.37053,6.37138,6.36973,6.37011,13000000.0
2005-11-15 04:08:00,6.37055,6.37055,6.37032,6.37048,14000000.0
2005-11-15 04:09:00,6.37056,6.37061,6.37033,6.37047,10000000.0
2005-11-15 04:10:00,6.37047,6.37059,6.37024,6.37045,12000000.0
2005-11-15 04:11:00,6.37028,6.37028,6.3695,6.36994,14000000.0
2005-11-15 04:12:00,6.36996,6.37075,6.36996,6.37002,19000000.0
2005-11-15 04:13:00,6.36947,6.37068,6.3694,6.36979,20000000.0
2005-11-15 04:14:00,6.36991,6.36995,6.36966,6.36984,12000000.0
2005-11-15 04:15:00,6.37015,6.37065,6.37015,6.37033,8000000.0
2005-11-15 04:16:00,6.36943,6.37111,6.36943,6.37029,13000000.0
2005-11-15 04:17:00,6.37042,6.37132,6.3702,6.37051,15000000.0
2005-11-15 04:18:00,6.37079,6.37083,6.37023,6.37083,9000000.0
2005-11-15 04:19:00,6.37013,6.37042,6.36924,6.37042,12000000.0
2005-11-15 04:20:00,6.37073,6.37095,6.3698,6.37027,9000000.0
2005-11-15 04:21:00,6.37013,6.37013,6.36867,6.36867,17000000.0
2005-11-15 04:22:00,6.36935,6.37032,6.36935,6.36971,14000000.0
2005-11-15 04:23:00,6.36991,6.36991,6.36962,6.3697,10000000.0
2005-11-15 04:24:00,6.37013,6.37128,6.37013,6.37036,12000000.0
2005-11-15 04:25:00,6.37017,6.37057,6.36949,6.36982,10000000.0
2005-11-15 04:26:00,6.36915,6.37028,6.36854,6.37028,7000000.0
2005-11-15 04:27:00,6.36978,6.37018,6.36819,6.36819,15000000.0
2005-11-15 04:28:00,6.36792,6.36932,6.36792,6.3691,7000000.0
2005-11-15 04:29:00,6.36908,6.37003,6.36867,6.36937,14000000.0
2005-11-15 04:30:00,6.369,6.3691,6.36854,6.36854,11000000.0
2005-11-15 04:31:00,6.36991,6.37012,6.36858,6.36944,15000000.0
2005-11-15 04:32:00,6.36863,6.36976,6.36863,6.36976,17000000.0
2005-11-15 04:33:00,6.36994,6.37013,6.36987,6.36993,14000000.0
2005-11-15 04:34:00,6.37025,6.37055,6.3692,6.37007,9000000.0
2005-11-15 04:35:00,6.36989,6.36989,6.36883,6.36911,12000000.0
2005-11-15 04:36:00,6.36928,6.36979,6.36792,6.36792,12000000.0
2005-11-15 04:37:00,6.36816,6.36933,6.36816,6.36911,12000000.0
2005-11-15 04:38:00,6.36954,6.36954,6.36826,6.36886,11000000.0
2005-11-15 04:39:00,6.36963,6.36963,6.36808,6.36864,17000000.0
2005-11-15 04:40:00,6.36795,6.36943,6.36795,6.36943,9000000.0
2005-11-15 04:41:00,6.36918,6.36927,6.3681,6.36898,10000000.0
2005-11-15 04:42:00,6.36949,6.36998,6.36892,6.36946,8000000.0
2005-11-15 04:43:00,6.36896,6.36986,6.36893,6.36952,18000000.0
2005-11-15 04:44:00,6.3695,6.3703,6.36906,6.36988,9000000.0
2005-11-15 04:45:00,6.37079,6.37079,6.36852,6.36915,9000000.0
2005-11-15 04:46:00,6.36895,6.36964,6.36854,6.36899,16000000.0
2005-11-15 04:47:00,6.36932,6.36985,6.36913,6.36934,12000000.0
2005-11-15 04:48:00,6.36911,6.37027,6.36902,6.36987,10000000.0
2005-11-15 04:49:00,6.36991,6.37027,6.3695,6.37007,16000000.0
2005-11-15 04:50:00,6.37036,6.37036,6.36932,6.3696,16000000.0
2005-11-15 04:51:00,6.36919,6.37039,6.36913,6.3702,20000000.0
2005-11-15 04:52:00,6.37036,6.37149,6.36973,6.37149,13000000.0
2005-11-15 04:53:00,6.37172,6.37184,6.37066,6.37066,11000000.0
2005-11-15 04:54:00,6.37064,6.37171,6.37042,6.37112,11000000.0
2005-11-15 04:55:00,6.37082,6.37198,6.37063,6.37136,12000000.0
2005-11-15 04:56:00,6.37125,6.37158,6.3706,6.37145,16000000.0
2005-11-15 04:57:00,6.3717,6.37173,6.37147,6.37173,7000000.0
2005-11-15 04:58:00,6.37155,6.37178,6.37148,6.37148,13000000.0
2005-11-15 04:59:00,6.37137,6.37274,6.37011,6.37011,17000000.0
2005-11-15 05:00:00,6.36957,6.36977,6.36952,6.36961,10000000.0
2005-11-15 05:01:00,6.37025,6.37139,6.37015,6.37039,13000000.0
2005-11-15 05:02:00,6.36941,6.36965,6.36934,6.36963,18000000.0
2005-11-15 05:03:00,6.36964,6.36968,6.36945,6.36945,9000000.0
2005-11-15 05:04:00,6.36993,6.37058,6.36993,6.37037,12000000.0
2005-11-15 05:05:00,6.37061,6.37067,6.37047,6.37047,10000000.0
2005-11-15 05:06:00,6.37056,6.37079,6.3705,6.37068,20000000.0
2005-11-15 05:07:00,6.37063,6.37065,6.37037,6.37062,10000000.0
2005-11-15 05:08:00,6.37052,6.37067,6.37037,6.37064,17000000.0
2005-11-15 05:09:00,6.37082,6.37165,6.37053,6.37086,15000000.0
2005-11-15 05:10:00,6.37127,6.37127,6.37022,6.37115,10000000.0
2005-11-15 05:11:00,6.37109,6.37114,6.37083,6.37091,16000000.0
2005-11-15 05:12:00,6.37088,6.37226,6.37081,6.37211,7000000.0
2005-11-15 05:13:00,6.37089,6.37188,6.37031,6.37074,12000000.0
2005-11-15 05:14:00,6.37052,6.37198,6.37002,6.37102,14000000.0
2005-11-15 05:15:00,6.37041,6.37055,6.37022,6.37046,16000000.0
2005-11-15 05:16:00,6.37031,6.37114,6.3702,6.3709,15000000.0
2005-11-15 05:17:00,6.37067,6.37067,6.36991,6.37028,10000000.0
2005-11-15 05:18:00,6.37028,6.37065,6.36916,6.37065,13000000.0
2005-11-15 05:19:00,6.37041,6.37042,6.36922,6.36961,13000000.0
2005-11-15 05:20:00,6.37017,6.37085,6.36921,6.37005,20000000.0
2005-11-15 05:21:00,6.36902,6.36962,6.36887,6.36887,9000000.0
2005-11-15 05:22:00,6.37005,6.37005,6.36816,6.36848,17000000.0
2005-11-15 05:23:00,6.36809,6.36945,6.36809,6.36858,14000000.0
2005-11-15 05:24:00,6.3688,6.36977,6.3688,6.36949,19000000.0
2005-11-15 05:25:00,6.36925,6.36955,6.36925,6.36952,13000000.0
2005-11-15 05:26:00,6.36912,6.36989,6.36854,6.36854,13000000.0
2005-11-15 05:27:00,6.36929,6.37072,6.36929,6.36949,13000000.0
2005-11-15 05:28:00,6.36971,6.37082,6.36936,6.37021,10000000.0
2005-11-15 05:29:00,6.36996,6.37033,6.3691,6.36977,17000000.0
2005-11-15 05:30:00,6.36969,6.37046,6.36897,6.36897,21000000.0
2005-11-15 05:31:00,6.36905,6.3693,6.36899,6.36907,13000000.0
2005-11-15 05:32:00,6.36953,6.3705,6.36939,6.37043,16000000.0
2005-11-15 05:33:00,6.37095,6.37095,6.36994,6.37052,13000000.0
2005-11-15 05:34:00,6.37092,6.37171,6.37034,6.37067,13000000.0
2005-11-15 05:35:00,6.36949,6.37037,6.36949,6.37037,14000000.0
2005-11-15 05:36:00,6.3705,6.37067,6.37034,6.3705,18000000.0
2005-11-15 05:37:00,6.37039,6.37039,6.36922,6.36922,12000000.0
2005-11-15 05:38:00,6.36953,6.37117,6.36953,6.37059,13000000.0
2005-11-15 05:39:00,6.37035,6.37094,6.36931,6.36944,21000000.0
2005-11-15 05:40:00,6.37006,6.37015,6.36988,6.37004,14000000.0
2005-11-15 05:41:00,6.37002,6.37062,6.36922,6.37062,13000000.0
2005-11-15 05:42:00,6.36962,6.36978,6.36835,6.36835,8000000.0
2005-11-15 05:43:00,6.36824,6.36938,6.3682,6.36833,13000000.0
2005-11-15 05:44:00,6.36813,6.3697,6.36813,6.36878,13000000.0
2005-11-15 05:45:00,6.36893,6.36893,6.36711,6.36712,24000000.0
2005-11-15 05:46:00,6.36859,6.3697,6.36819,6.36967,14000000.0
2005-11-15 05:47:00,6.36994,6.37043,6.36928,6.36928,11000000.0
2005-11-15 05:48:00,6.36884,6.36988,6.3687,6.36956,18000000.0
2005-11-15 05:49:00,6.37013,6.37034,6.36975,6.36984,10000000.0
2005-11-15 05:50:00,6.37032,6.37077,6.36938,6.3696,10000000.0
2005-11-15 05:51:00,6.36962,6.36965,6.36883,6.3696,11000000.0
2005-11-15 05:52:00,6.3701,6.37095,6.36991,6.37019,19000000.0
2005-11-15 05:53:00,6.37015,6.37095,6.36933,6.37033,15000000.0
2005-11-15 05:54:00,6.37008,6.37057,6.36967,6.37005,7000000.0
2005-11-15 05:55:00,6.36996,6.37004,6.3697,6.36973,12000000.0
2005-11-15 05:56:00,6.36966,6.37021,6.369,6.37017,16000000.0
2005-11-15 05:57:00,6.37049,6.37075,6.36966,6.37013,11000000.0
2005-11-15 05:58:00,6.36981,6.3703,6.36915,6.36927,22000000.0
2005-11-15 05:59:00,6.3693,6.36986,6.3686,6.36942,9000000.0
2005-11-15 06:00:00,6.36971,6.36997,6.36902,6.36991,17000000.0
2005-11-15 06:01:00,6.36937,6.37053,6.36874,6.36971,18000000.0
2005-11-15 06:02:00,6.37037,6.37125,6.37037,6.37082,18000000.0
2005-11-15 06:03:00,6.37033,6.37081,6.36964,6.37011,16000000.0
2005-11-15 06:04:00,6.37036,6.3704,6.37011,6.37037,8000000.0
2005-11-15 06:05:00,6.37022,6.37038,6.37013,6.37035,10000000.0
2005-11-15 06:06:00,6.37008,6.37097,6.36971,6.37097,27000000.0
2005-11-15 06:07:00,6.3709,6.37144,6.37029,6.37144,17000000.0
2005-11-15 06:08:00,6.37167,6.37167,6.37005,6.3702,14000000.0
2005-11-15 06:09:00,6.37059,6.37205,6.37059,6.37158,13000000.0
2005-11-15 06:10:00,6.37165,6.37191,6.3705,6.37155,14000000.0
2005-11-15 06:11:00,6.3715,6.37259,6.3715,6.37209,16000000.0
2005-11-15 06:12:00,6.37175,6.37175,6.3702,6.37068,17000000.0
2005-11-15 06:13:00,6.37129,6.37182,6.37077,6.37088,14000000.0
2005-11-15 06:14:00,6.36997,6.37088,6.36923,6.37048,12000000.0
2005-11-15 06:15:00,6.37036,6.37131,6.36972,6.37062,13000000.0
2005-11-15 06:16:00,6.3701,6.3708,6.36938,6.36969,14000000.0
2005-11-15 06:17:00,6.36959,6.37146,6.36959,6.36994,11000000.0
2005-11-15 06:18:00,6.36983,6.37073,6.36983,6.37056,12000000.0
2005-11-15 06:19:00,6.37066,6.37163,6.37057,6.37142,19000000.0
2005-11-15 06:20:00,6.37095,6.37144,6.37034,6.37144,11000000.0
2005-11-15 06:21:00,6.37059,6.37077,6.37002,6.37009,9000000.0
2005-11-15 06:22:00,6.37152,6.37152,6.36923,6.36923,22000000.0
2005-11-15 06:23:00,6.36925,6.36973,6.3687,6.36928,18000000.0
2005-11-15 06:24:00,6.36986,6.37036,6.3696,6.37036,8000000.0
2005-11-15 06:25:00,6.3701,6.37044,6.36954,6.36999,9000000.0
2005-11-15 06:26:00,6.37032,6.37201,6.37032,6.37125,13000000.0
2005-11-15 06:27:00,6.37113,6.37127,6.37099,6.37117,15000000.0
2005-11-15 06:28:00,6.37102,6.37112,6.37057,6.37075,18000000.0
2005-11-15 06:29:00,6.37049,6.37131,6.36945,6.37041,16000000.0
2005-11-15 06:30:00,6.37053,6.37173,6.37026,6.37101,10000000.0
2005-11-15 06:31:00,6.3709,6.37191,6.37035,6.37035,13000000.0
2005-11-15 06:32:00,6.37057,6.37142,6.37057,6.37142,10000000.0
2005-11-15 06:33:00,6.37183,6.37214,6.37129,6.37142,10000000.0
2005-11-15 06:34:00,6.37119,6.37179,6.37041,6.3716,15000000.0
2005-11-15 06:35:00,6.37151,6.37151,6.37105,6.37126,13000000.0
2005-11-15 06:36:00,6.37133,6.37219,6.37108,6.37124,23000000.0
2005-11-15 06:37:00,6.37118,6.37118,6.37007,6.37055,11000000.0
2005-11-15 06:38:00,6.37067,6.37089,6.37058,6.37077,17000000.0
2005-11-15 06:39:00,6.37119,6.37247,6.37119,6.37122,8000000.0
2005-11-15 06:40:00,6.37114,6.37205,6.37084,6.37205,15000000.0
2005-11-15 06:41:00,6.3712,6.37232,6.37109,6.37109,15000000.0
2005-11-15 06:42:00,6.37114,6.37114,6.37028,6.37028,16000000.0
2005-11-15 06:43:00,6.37011,6.37207,6.37011,6.37128,12000000.0
2005-11-15 06:44:00,6.37148,6.37181,6.37046,6.3713,13000000.0
2005-11-15 06:45:00,6.37154,6.37245,6.37139,6.37139,14000000.0
2005-11-15 06:46:00,6.37174,6.37254,6.3717,6.37228,12000000.0
2005-11-15 06:47:00,6.37204,6.37204,6.37123,6.37142,11000000.0
2005-11-15 06:48:00,6.37208,6.37301,6.37184,6.37184,15000000.0
2005-11-15 06:49:00,6.3712,6.37322,6.3712,6.37209,17000000.0
2005-11-15 06:50:00,6.37207,6.3729,6.37148,6.37148,13000000.0
2005-11-15 06:51:00,6.37137,6.37211,6.37076,6.37076,8000000.0
2005-11-15 06:52:00,6.37216,6.37309,6.37164,6.37164,14000000.0
2005-11-15 06:53:00,6.37204,6.37339,6.37204,6.37274,13000000.0
2005-11-15 06:54:00,6.37258,6.37302,6.37245,6.37249,8000000.0
2005-11-15 06:55:00,6.37265,6.37334,6.37216,6.3727,10000000.0
2005-11-15 06:56:00,6.37249,6.37365,6.37131,6.37131,11000000.0
2005-11-15 06:57:00,6.3707,6.37153,6.3707,6.37132,17000000.0
2005-11-15 06:58:00,6.37176,6.37197,6.37122,6.37197,12000000.0
2005-11-15 06:59:00,6.37236,6.37236,6.37044,6.37159,14000000.0
2005-11-15 07:00:00,6.3712,6.37194,6.37022,6.37022,11000000.0
2005-11-15 07:01:00,6.37172,6.37189,6.37053,6.37053,10000000.0
2005-11-15 07:02:00,6.37223,6.37265,6.37097,6.37252,14000000.0
2005-11-15 07:03:00,6.37293,6.37293,6.37098,6.37098,7000000.0
2005-11-15 07:04:00,6.37163,6.37265,6.37143,6.37175,16000000.0
2005-11-15 07:05:00,6.37164,6.37191,6.37158,6.37191,15000000.0
2005-11-15 07:06:00,6.37147,6.37232,6.37036,6.37036,16000000.0
2005-11-15 07:07:00,6.37052,6.37192,6.37052,6.37055,12000000.0
2005-11-15 07:08:00,6.37027,6.37065,6.37022,6.37065,8000000.0
2005-11-15 07:09:00,6.37162,6.37215,6.37011,6.37011,8000000.0
2005-11-15 07:10:00,6.37007,6.37096,6.36989,6.36998,16000000.0
2005-11-15 07:11:00,6.37028,6.37156,6.36991,6.3701,17000000.0
2005-11-15 07:12:00,6.37007,6.37103,6.36958,6.36958,20000000.0
2005-11-15 07:13:00,6.36993,6.37172,6.36993,6.37006,18000000.0
2005-11-15 07:14:00,6.36967,6.37053,6.36964,6.37031,11000000.0
2005-11-15 07:15:00,6.37005,6.371,6.36969,6.36994,18000000.0
2005-11-15 07:16:00,6.36996,6.37107,6.36996,6.37087,18000000.0
2005-11-15 07:17:00,6.37044,6.37234,6.37044,6.37187,12000000.0
2005-11-15 07:18:00,6.37163,6.37253,6.37111,6.37146,18000000.0
2005-11-15 07:19:00,6.37285,6.37285,6.37153,6.37194,14000000.0
2005-11-15 07:20:00,6.37262,6.37319,6.37129,6.37129,18000000.0
2005-11-15 07:21:00,6.37112,6.3719,6.37105,6.3711,13000000.0
2005-11-15 07:22:00,6.37122,6.37234,6.37098,6.37157,14000000.0
2005-11-15 07:23:00,6.37185,6.37187,6.37109,6.37109,15000000.0
2005-11-15 07:24:00,6.37132,6.37234,6.37131,6.37131,16000000.0
2005-11-15 07:25:00,6.37113,6.37113,6.37083,6.37083,15000000.0
2005-11-15 07:26:00,6.37109,6.3712,6.37095,6.37108,13000000.0
2005-11-15 07:27:00,6.37131,6.37224,6.37131,6.37152,12000000.0
2005-11-15 07:28:00,6.3713,6.3713,6.37104,6.37112,22000000.0
2005-11-15 07:29:00,6.37111,6.37128,6.37105,6.37127,16000000.0
2005-11-15 07:30:00,6.37131,6.37231,6.37128,6.37128,14000000.0
2005-11-15 07:31:00,6.37138,6.37178,6.37129,6.3715,13000000.0
2005-11-15 07:32:00,6.37234,6.37302,6.37195,6.37195,9000000.0
2005-11-15 07:33:00,6.37118,6.37256,6.37118,6.37229,7000000.0
2005-11-15 07:34:00,6.37213,6.37305,6.37156,6.37221,18000000.0
2005-11-15 07:35:00,6.37268,6.37292,6.3718,6.37229,9000000.0
2005-11-15 07:36:00,6.37248,6.37283,6.37186,6.37186,13000000.0
2005-11-15 07:37:00,6.37212,6.3724,6.37165,6.37184,11000000.0
2005-11-15 07:38:00,6.37211,6.37286,6.37125,6.37286,11000000.0
2005-11-15 07:39:00,6.37231,6.37359,6.37188,6.37292,19000000.0
2005-11-15 07:40:00,6.37209,6.37237,6.37162,6.37231,11000000.0
2005-11-15 07:41:00,6.37245,6.37255,6.37078,6.37078,7000000.0
2005-11-15 07:42:00,6.37086,6.37305,6.37086,6.37169,13000000.0
2005-11-15 07:43:00,6.37183,6.37295,6.37168,6.37295,14000000.0
2005-11-15 07:44:00,6.37225,6.37268,6.37201,6.37208,10000000.0
2005-11-15 07:45:00,6.37195,6.37216,6.37185,6.37204,8000000.0
2005-11-15 07:46:00,6.37191,6.37245,6.37191,6.3722,13000000.0
2005-11-15 07:47:00,6.37287,6.37375,6.3721,6.37259,15000000.0
2005-11-15 07:48:00,6.37282,6.37385,6.37241,6.37385,13000000.0
2005-11-15 07:49:00,6.37385,6.37385,6.37294,6.37306,10000000.0
2005-11-15 07:50:00,6.37335,6.37435,6.37315,6.37435,17000000.0
2005-11-15 07:51:00,6.37367,6.3739,6.37236,6.37236,16000000.0
2005-11-15 07:52:00,6.37265,6.37479,6.37265,6.37461,13000000.0
2005-11-15 07:53:00,6.37462,6.37531,6.37424,6.37424,10000000.0
2005-11-15 07:54:00,6.37396,6.3748,6.37378,6.3748,11000000.0
2005-11-15 07:55:00,6.37549,6.3759,6.37467,6.37543,12000000.0
2005-11-15 07:56:00,6.37592,6.37592,6.37452,6.375,13000000.0
2005-11-15 07:57:00,6.37476,6.37476,6.37415,6.37418,8000000.0
2005-11-15 07:58:00,6.37421,6.37556,6.37391,6.37472,14000000.0
2005-11-15 07:59:00,6.37438,6.37517,6.37389,6.37389,15000000.0
2005-11-15 08:00:00,6.37356,6.37482,6.37286,6.37482,10000000.0
2005-11-15 08:01:00,6.37464,6.37467,6.37383,6.37456,13000000.0
2005-11-15 08:02:00,6.37441,6.37501,6.37422,6.37428,14000000.0
2005-11-15 08:03:00,6.37388,6.37478,6.37367,6.37398,12000000.0
2005-11-15 08:04:00,6.3739,6.37483,6.37387,6.3744,16000000.0
2005-11-15 08:05:00,6.37404,6.37454,6.37321,6.37426,14000000.0
2005-11-15 08:06:00,6.37457,6.37457,6.37345,6.37345,19000000.0
2005-11-15 08:07:00,6.37318,6.37393,6.37258,6.37258,19000000.0
2005-11-15 08:08:00,6.37284,6.37468,6.37284,6.37348,11000000.0
2005-11-15 08:09:00,6.37315,6.37315,6.37158,6.37171,10000000.0
2005-11-15 08:10:00,6.37218,6.3739,6.37202,6.37322,16000000.0
2005-11-15 08:11:00,6.37284,6.37284,6.37214,6.37244,9000000.0
2005-11-15 08:12:00,6.37292,6.37356,6.37265,6.37341,10000000.0
2005-11-15 08:13:00,6.37455,6.37462,6.37256,6.37308,11000000.0
2005-11-15 08:14:00,6.37321,6.37369,6.37253,6.3733,12000000.0
2005-11-15 08:15:00,6.37256,6.37322,6.37196,6.37197,15000000.0
2005-11-15 08:16:00,6.37181,6.37324,6.37166,6.37238,14000000.0
2005-11-15 08:17:00,6.37254,6.37345,6.37232,6.37264,10000000.0
2005-11-15 08:18:00,6.37269,6.37336,6.37247,6.37259,9000000.0
2005-11-15 08:19:00,6.37243,6.37354,6.37149,6.37149,11000000.0
2005-11-15 08:20:00,6.37173,6.37263,6.37173,6.37263,11000000.0
2005-11-15 08:21:00,6.37286,6.37363,6.37229,6.37279,20000000.0
2005-11-15 08:22:00,6.37249,6.37283,6.37224,6.37255,8000000.0
2005-11-15 08:23:00,6.3728,6.37348,6.3728,6.37348,12000000.0
2005-11-15 08:24:00,6.3735,6.37389,6.37276,6.37389,13000000.0
2005-11-15 08:25:00,6.37488,6.37488,6.3739,6.37417,12000000.0
2005-11-15 08:26:00,6.37392,6.37395,6.37277,6.373,13000000.0
2005-11-15 08:27:00,6.3726,6.37359,6.3726,6.37358,11000000.0
2005-11-15 08:28:00,6.37404,6.37451,6.37306,6.37306,8000000.0
2005-11-15 08:29:00,6.37278,6.37446,6.37233,6.37233,12000000.0
2005-11-15 08:30:00,6.37228,6.3731,6.37228,6.37296,11000000.0
2005-11-15 08:31:00,6.37326,6.37335,6.37308,6.3733,10000000.0
2005-11-15 08:32:00,6.37339,6.37411,6.37268,6.37386,13000000.0
2005-11-15 08:33:00,6.37428,6.3744,6.37408,6.37408,11000000.0
2005-11-15 08:34:00,6.3742,6.37463,6.3735,6.37356,17000000.0
2005-11-15 08:35:00,6.37363,6.37393,6.37267,6.37337,11000000.0
2005-11-15 08:36:00,6.37365,6.37434,6.37365,6.37432,10000000.0
2005-11-15 08:37:00,6.37429,6.37429,6.37301,6.37324,9000000.0
2005-11-15 08:38:00,6.37182,6.37299,6.37128,6.37128,18000000.0
2005-11-15 08:39:00,6.37204,6.37286,6.37191,6.37235,8000000.0
2005-11-15 08:40:00,6.37171,6.37226,6.37115,6.37213,7000000.0
2005-11-15 08:41:00,6.37201,6.37236,6.37185,6.37192,16000000.0
2005-11-15 08:42:00,6.37203,6.3728,6.37153,6.37271,14000000.0
2005-11-15 08:43:00,6.37221,6.37268,6.37157,6.37257,12000000.0
2005-11-15 08:44:00,6.37283,6.3729,6.37154,6.37235,9000000.0
2005-11-15 08:45:00,6.37125,6.37129,6.37027,6.37027,18000000.0
2005-11-15 08:46:00,6.3713,6.37175,6.37063,6.37142,14000000.0
2005-11-15 08:47:00,6.37158,6.37273,6.37145,6.3715,18000000.0
2005-11-15 08:48:00,6.37143,6.37188,6.37095,6.37188,12000000.0
2005-11-15 08:49:00,6.3704,6.37063,6.3704,6.37056,14000000.0
2005-11-15 08:50:00,6.37075,6.37179,6.37068,6.37068,16000000.0
2005-11-15 08:51:00,6.372,6.37225,6.37083,6.37124,21000000.0
2005-11-15 08:52:00,6.37101,6.37261,6.37101,6.37198,20000000.0
2005-11-15 08:53:00,6.37245,6.37325,6.3723,6.37325,7000000.0
2005-11-15 08:54:00,6.37281,6.37313,6.3724,6.37253,17000000.0
2005-11-15 08:55:00,6.37319,6.37429,6.37267,6.37312,12000000.0
2005-11-15 08:56:00,6.37282,6.37444,6.37282,6.37299,17000000.0
2005-11-15 08:57:00,6.37257,6.37316,6.37249,6.3731,16000000.0
2005-11-15 08:58:00,6.37349,6.37428,6.37308,6.37424,12000000.0
2005-11-15 08:59:00,6.37443,6.37443,6.37387,6.37397,13000000.0
2005-11-15 09:00:00,6.37378,6.37407,6.37255,6.37272,17000000.0
2005-11-15 09:01:00,6.37294,6.3733,6.37228,6.37299,13000000.0
2005-11-15 09:02:00,6.37235,6.37328,6.37196,6.37221,8000000.0
2005-11-15 09:03:00,6.37149,6.37195,6.37093,6.37163,16000000.0
2005-11-15 09:04:00,6.3711,6.37205,6.37051,6.37205,8000000.0
2005-11-15 09:05:00,6.37235,6.37305,6.37174,6.37305,11000000.0
2005-11-15 09:06:00,6.37263,6.37263,6.3713,6.3713,10000000.0
2005-11-15 09:07:00,6.37089,6.37149,6.37043,6.37124,10000000.0
2005-11-15 09:08:00,6.3711,6.37198,6.37,6.37092,19000000.0
2005-11-15 09:09:00,6.37042,6.37083,6.36913,6.36966,16000000.0
2005-11-15 09:10:00,6.3691,6.37003,6.36848,6.37003,8000000.0
2005-11-15 09:11:00,6.37063,6.37068,6.36892,6.36968,11000000.0
2005-11-15 09:12:00,6.36977,6.37013,6.36845,6.3694,16000000.0
2005-11-15 09:13:00,6.36969,6.37017,6.36859,6.36897,15000000.0
2005-11-15 09:14:00,6.36945,6.37006,6.3694,6.3694,17000000.0
2005-11-15 09:15:00,6.36958,6.37038,6.36932,6.36993,12000000.0
2005-11-15 09:16:00,6.37027,6.37027,6.36854,6.36963,14000000.0
2005-11-15 09:17:00,6.36958,6.36958,6.3672,6.36771,14000000.0
2005-11-15 09:18:00,6.36808,6.36862,6.36654,6.36688,18000000.0
2005-11-15 09:19:00,6.36603,6.36632,6.3647,6.36485,14000000.0
2005-11-15 09:20:00,6.36499,6.36609,6.36487,6.36602,18000000.0
2005-11-15 09:21:00,6.36621,6.36703,6.36503,6.36666,17000000.0
2005-11-15 09:22:00,6.36697,6.36739,6.36559,6.36669,13000000.0
2005-11-15 09:23:00,6.36617,6.36744,6.36569,6.36663,12000000.0
2005-11-15 09:24:00,6.36693,6.36843,6.36693,6.36843,14000000.0
2005-11-15 09:25:00,6.36829,6.3694,6.36808,6.3687,9000000.0
2005-11-15 09:26:00,6.36989,6.36989,6.3688,6.36944,13000000.0
2005-11-15 09:27:00,6.36909,6.36909,6.36597,6.36686,13000000.0
2005-11-15 09:28:00,6.36898,6.3702,6.36553,6.3702,19000000.0
2005-11-15 09:29:00,6.37075,6.3711,6.37004,6.37027,14000000.0
2005-11-15 09:30:00,6.36996,6.37061,6.3692,6.37023,15000000.0
2005-11-15 09:31:00,6.37015,6.37017,6.36887,6.36917,11000000.0
2005-11-15 09:32:00,6.36898,6.36995,6.36898,6.36995,16000000.0
2005-11-15 09:33:00,6.37088,6.37116,6.36988,6.37102,9000000.0
2005-11-15 09:34:00,6.37105,6.37111,6.37044,6.37093,18000000.0
2005-11-15 09:35:00,6.37115,6.37202,6.37045,6.37082,14000000.0
2005-11-15 09:36:00,6.37081,6.37235,6.37032,6.37235,16000000.0
2005-11-15 09:37:00,6.37213,6.3731,6.37173,6.37242,20000000.0
2005-11-15 09:38:00,6.37272,6.37289,6.37149,6.37149,19000000.0
2005-11-15 09:39:00,6.37136,6.37251,6.37136,6.37194,16000000.0
2005-11-15 09:40:00,6.37286,6.37286,6.37102,6.37216,12000000.0
2005-11-15 09:41:00,6.37267,6.37306,6.37179,6.37239,18000000.0
2005-11-15 09:42:00,6.37231,6.37253,6.37116,6.37223,16000000.0
2005-11-15 09:43:00,6.37132,6.37143,6.36891,6.37114,15000000.0
2005-11-15 09:44:00,6.37153,6.37192,6.37086,6.37099,13000000.0
2005-11-15 09:45:00,6.3709,6.37145,6.37017,6.37017,13000000.0
2005-11-15 09:46:00,6.37036,6.37136,6.37036,6.37111,17000000.0
2005-11-15 09:47:00,6.37114,6.37127,6.36981,6.37052,13000000.0
2005-11-15 09:48:00,6.37159,6.37214,6.37075,6.37214,16000000.0
2005-11-15 09:49:00,6.37181,6.37213,6.371,6.37213,17000000.0
2005-11-15 09:50:00,6.37196,6.37196,6.37046,6.37129,12000000.0
2005-11-15 09:51:00,6.3714,6.37155,6.37043,6.3708,16000000.0
2005-11-15 09:52:00,6.3722,6.3722,6.37128,6.37163,16000000.0
2005-11-15 09:53:00,6.37056,6.37056,6.36948,6.37016,15000000.0
2005-11-15 09:54:00,6.37052,6.37074,6.3693,6.3702,15000000.0
2005-11-15 09:55:00,6.36971,6.36976,6.36822,6.36923,15000000.0
2005-11-15 09:56:00,6.36958,6.37008,6.3692,6.36958,17000000.0
2005-11-15 09:57:00,6.36917,6.37103,6.3688,6.37103,12000000.0
2005-11-15 09:58:00,6.37208,6.37305,6.37208,6.37217,14000000.0
2005-11-15 09:59:00,6.37077,6.37145,6.37039,6.37045,10000000.0
2005-11-15 10:00:00,6.37088,6.37127,6.37055,6.37105,11000000.0
2005-11-15 10:01:00,6.37042,6.37082,6.3695,6.37082,24000000.0
2005-11-15 10:02:00,6.37116,6.37143,6.37018,6.3713,14000000.0
2005-11-15 10:03:00,6.37083,6.37083,6.36942,6.37043,16000000.0
2005-11-15 10:04:00,6.37064,6.37079,6.36981,6.37016,10000000.0
2005-11-15 10:05:00,6.36985,6.37052,6.36895,6.36957,10000000.0
2005-11-15 10:06:00,6.36893,6.36921,6.36807,6.36907,9000000.0
2005-11-15 10:07:00,6.36848,6.36848,6.3669,6.3676,11000000.0
2005-11-15 10:08:00,6.36765,6.36818,6.36682,6.36691,9000000.0
2005-11-15 10:09:00,6.36648,6.36718,6.36579,6.36596,11000000.0
2005-11-15 10:10:00,6.36634,6.36864,6.36634,6.36811,15000000.0
2005-11-15 10:11:00,6.36809,6.36863,6.36697,6.36807,16000000.0
2005-11-15 10:12:00,6.36801,6.36865,6.36776,6.36782,19000000.0
2005-11-15 10:13:00,6.36815,6.36815,6.36662,6.3674,9000000.0
2005-11-15 10:14:00,6.36783,6.36783,6.36533,6.36606,11000000.0
2005-11-15 10:15:00,6.36648,6.36666,6.36537,6.36594,8000000.0
2005-11-15 10:16:00,6.36614,6.36786,6.36614,6.36786,17000000.0
2005-11-15 10:17:00,6.36811,6.36811,6.36639,6.36641,16000000.0
2005-11-15 10:18:00,6.36563,6.36617,6.36496,6.36542,16000000.0
2005-11-15 10:19:00,6.36516,6.36594,6.36506,6.36537,17000000.0
2005-11-15 10:20:00,6.36509,6.36556,6.36396,6.36396,16000000.0
2005-11-15 10:21:00,6.36408,6.36514,6.36408,6.36471,7000000.0
2005-11-15 10:22:00,6.36434,6.36526,6.36401,6.36464,10000000.0
2005-11-15 10:23:00,6.36425,6.36425,6.36202,6.36202,14000000.0
2005-11-15 10:24:00,6.36188,6.36286,6.36105,6.36261,13000000.0
2005-11-15 10:25:00,6.36292,6.3639,6.36173,6.36183,12000000.0
2005-11-15 10:26:00,6.36191,6.36281,6.36165,6.36259,11000000.0
2005-11-15 10:27:00,6.36246,6.36371,6.36218,6.36371,13000000.0
2005-11-15 10:28:00,6.36344,6.36399,6.36283,6.36399,13000000.0
2005-11-15 10:29:00,6.36405,6.36419,6.36262,6.36262,11000000.0
2005-11-15 10:30:00,6.36238,6.36333,6.36224,6.36235,9000000.0
2005-11-15 10:31:00,6.36255,6.36309,6.36174,6.36309,16000000.0
2005-11-15 10:32:00,6.3627,6.36315,6.36184,6.3629,9000000.0
2005-11-15 10:33:00,6.36144,6.36251,6.36136,6.36229,12000000.0
2005-11-15 10:34:00,6.36266,6.36276,6.36151,6.36151,11000000.0
2005-11-15 10:35:00,6.36218,6.36218,6.36068,6.3614,17000000.0
2005-11-15 10:36:00,6.36216,6.36253,6.36122,6.36253,10000000.0
2005-11-15 10:37:00,6.36177,6.36287,6.36129,6.36253,15000000.0
2005-11-15 10:38:00,6.36341,6.36354,6.36242,6.36302,17000000.0
2005-11-15 10:39:00,6.36299,6.36446,6.36299,6.36435,13000000.0
2005-11-15 10:40:00,6.3649,6.3649,6.36258,6.36258,10000000.0
2005-11-15 10:41:00,6.3637,6.3646,6.36304,6.36331,15000000.0
2005-11-15 10:42:00,6.36381,6.36477,6.3636,6.36418,12000000.0
2005-11-15 10:43:00,6.36477,6.36477,6.36333,6.36346,13000000.0
2005-11-15 10:44:00,6.36398,6.36646,6.36398,6.36632,12000000.0
2005-11-15 10:45:00,6.36698,6.36718,6.36554,6.36602,13000000.0
2005-11-15 10:46:00,6.36638,6.36769,6.36635,6.36711,13000000.0
2005-11-15 10:47:00,6.36685,6.36731,6.36643,6.36729,7000000.0
2005-11-15 10:48:00,6.36678,6.367,6.36566,6.36648,12000000.0
2005-11-15 10:49:00,6.36587,6.36713,6.36575,6.36662,10000000.0
2005-11-15 10:50:00,6.36682,6.36682,6.36401,6.36401,14000000.0
2005-11-15 10:51:00,6.36368,6.36472,6.36346,6.36354,11000000.0
2005-11-15 10:52:00,6.36421,6.36572,6.36421,6.36467,20000000.0
2005-11-15 10:53:00,6.36493,6.36597,6.36443,6.36443,9000000.0
2005-11-15 10:54:00,6.36509,6.36534,6.36358,6.36358,18000000.0
2005-11-15 10:55:00,6.36422,6.36612,6.36422,6.36589,10000000.0
2005-11-15 10:56:00,6.36634,6.36695,6.36555,6.36648,11000000.0
2005-11-15 10:57:00,6.36675,6.36675,6.36516,6.36585,8000000.0
2005-11-15 10:58:00,6.36586,6.36606,6.36531,6.36541,10000000.0
2005-11-15 10:59:00,6.36485,6.36589,6.36472,6.36472,10000000.0
2005-11-15 11:00:00,6.36456,6.3653,6.36375,6.36375,15000000.0
2005-11-15 11:01:00,6.36492,6.36511,6.36377,6.36377,12000000.0
2005-11-15 11:02:00,6.36356,6.36505,6.36356,6.36433,8000000.0
2005-11-15 11:03:00,6.36508,6.36509,6.36423,6.36423,11000000.0
2005-11-15 11:04:00,6.36428,6.36672,6.3625,6.36451,15000000.0
2005-11-15 11:05:00,6.36503,6.36572,6.36503,6.3651,17000000.0
2005-11-15 11:06:00,6.36412,6.36558,6.36403,6.36437,12000000.0
2005-11-15 11:07:00,6.365,6.36523,6.36406,6.36502,11000000.0
2005-11-15 11:08:00,6.36558,6.36586,6.3645,6.36481,22000000.0
2005-11-15 11:09:00,6.36469,6.36591,6.36459,6.36516,9000000.0
2005-11-15 11:10:00,6.36419,6.36456,6.36365,6.36365,16000000.0
2005-11-15 11:11:00,6.36404,6.36429,6.36359,6.36386,7000000.0
2005-11-15 11:12:00,6.36316,6.3643,6.3624,6.36248,15000000.0
2005-11-15 11:13:00,6.36282,6.36379,6.36236,6.36379,11000000.0
2005-11-15 11:14:00,6.36324,6.36334,6.36165,6.36176,18000000.0
2005-11-15 11:15:00,6.3621,6.36273,6.36178,6.36273,11000000.0
2005-11-15 11:16:00,6.36311,6.36413,6.36288,6.36389,13000000.0
2005-11-15 11:17:00,6.36367,6.36505,6.36273,6.36273,13000000.0
2005-11-15 11:18:00,6.36275,6.36376,6.3627,6.3627,9000000.0
2005-11-15 11:19:00,6.36348,6.36384,6.36258,6.36258,17000000.0
2005-11-15 11:20:00,6.36342,6.36456,6.36298,6.36456,14000000.0
2005-11-15 11:21:00,6.36414,6.36454,6.36368,6.36451,14000000.0
2005-11-15 11:22:00,6.36476,6.36532,6.36321,6.3638,22000000.0
2005-11-15 11:23:00,6.36474,6.36506,6.36361,6.36361,8000000.0
2005-11-15 11:24:00,6.36331,6.36356,6.36227,6.36306,18000000.0
2005-11-15 11:25:00,6.36256,6.36367,6.36254,6.36354,9000000.0
2005-11-15 11:26:00,6.36217,6.36417,6.36188,6.363,15000000.0
2005-11-15 11:27:00,6.36392,6.36478,6.36389,6.36395,10000000.0
2005-11-15 11:28:00,6.36435,6.36473,6.36336,6.36386,13000000.0
2005-11-15 11:29:00,6.36237,6.36373,6.36204,6.36291,17000000.0
2005-11-15 11:30:00,6.36237,6.36558,6.36237,6.36558,13000000.0
2005-11-15 11:31:00,6.36557,6.36644,6.36536,6.36563,12000000.0
2005-11-15 11:32:00,6.36357,6.36551,6.3629,6.36324,20000000.0
2005-11-15 11:33:00,6.3637,6.36442,6.36245,6.36245,16000000.0
2005-11-15 11:34:00,6.3623,6.36394,6.36226,6.36368,13000000.0
2005-11-15 11:35:00,6.36323,6.36394,6.36216,6.36311,14000000.0
2005-11-15 11:36:00,6.36211,6.3639,6.36197,6.3639,11000000.0
2005-11-15 11:37:00,6.36261,6.36413,6.36222,6.36407,16000000.0
2005-11-15 11:38:00,6.36343,6.36513,6.36343,6.36499,8000000.0
2005-11-15 11:39:00,6.36372,6.36546,6.36372,6.36508,11000000.0
2005-11-15 11:40:00,6.36482,6.36569,6.36458,6.36507,12000000.0
2005-11-15 11:41:00,6.36493,6.36573,6.36481,6.36518,10000000.0
2005-11-15 11:42:00,6.36491,6.36526,6.36453,6.36491,10000000.0
2005-11-15 11:43:00,6.365,6.36513,6.36377,6.36416,17000000.0
2005-11-15 11:44:00,6.36465,6.36541,6.36457,6.36459,15000000.0
2005-11-15 11:45:00,6.36492,6.36548,6.36442,6.36522,16000000.0
2005-11-15 11:46:00,6.36566,6.36566,6.36472,6.36508,7000000.0
2005-11-15 11:47:00,6.36482,6.36498,6.36423,6.36483,16000000.0
2005-11-15 11:48:00,6.36535,6.36607,6.36472,6.36516,13000000.0
2005-11-15 11:49:00,6.36529,6.36537,6.36458,6.365,10000000.0
2005-11-15 11:50:00,6.36467,6.36545,6.36447,6.36448,12000000.0
2005-11-15 11:51:00,6.364,6.36466,6.36336,6.3635,14000000.0
2005-11-15 11:52:00,6.3635,6.36361,6.36268,6.3634,18000000.0
2005-11-15 11:53:00,6.36289,6.36375,6.36222,6.36334,16000000.0
2005-11-15 11:54:00,6.36372,6.36372,6.36289,6.36335,8000000.0
2005-11-15 11:55:00,6.36398,6.36419,6.36314,6.3633,8000000.0
2005-11-15 11:56:00,6.36321,6.36383,6.36257,6.3631,8000000.0
2005-11-15 11:57:00,6.36273,6.36329,6.36219,6.36261,11000000.0
2005-11-15 11:58:00,6.3625,6.36344,6.36118,6.36344,14000000.0
2005-11-15 11:59:00,6.36325,6.36325,6.36166,6.36313,11000000.0
2005-11-15 12:00:00,6.36343,6.3651,6.36308,6.36464,15000000.0
2005-11-15 12:01:00,6.36502,6.36538,6.3642,6.36538,13000000.0
2005-11-15 12:02:00,6.36613,6.36664,6.3653,6.36633,15000000.0
2005-11-15 12:03:00,6.3674,6.3695,6.36588,6.3695,11000000.0
2005-11-15 12:04:00,6.36866,6.36984,6.36828,6.36984,9000000.0
2005-11-15 12:05:00,6.3702,6.37039,6.36946,6.37039,9000000.0
2005-11-15 12:06:00,6.36969,6.37042,6.36896,6.37042,15000000.0
2005-11-15 12:07:00,6.37073,6.37118,6.36992,6.36992,11000000.0
2005-11-15 12:08:00,6.36844,6.37109,6.36736,6.37109,8000000.0
2005-11-15 12:09:00,6.3705,6.37104,6.36851,6.37073,18000000.0
2005-11-15 12:10:00,6.36978,6.37058,6.36846,6.36918,14000000.0
2005-11-15 12:11:00,6.36863,6.36889,6.36764,6.36843,9000000.0
2005-11-15 12:12:00,6.36941,6.36941,6.36836,6.36939,18000000.0
2005-11-15 12:13:00,6.36953,6.37142,6.36872,6.37054,12000000.0
2005-11-15 12:14:00,6.37123,6.37234,6.37074,6.37212,10000000.0
2005-11-15 12:15:00,6.3711,6.37319,6.37029,6.37319,8000000.0
2005-11-15 12:16:00,6.37343,6.37363,6.37224,6.3729,14000000.0
2005-11-15 12:17:00,6.3732,6.3749,6.37311,6.3749,13000000.0
2005-11-15 12:18:00,6.37397,6.37523,6.37345,6.37445,10000000.0
2005-11-15 12:19:00,6.37389,6.37438,6.37277,6.37438,11000000.0
2005-11-15 12:20:00,6.37454,6.37454,6.37196,6.37281,8000000.0
2005-11-15 12:21:00,6.37375,6.37406,6.37278,6.37354,20000000.0
2005-11-15 12:22:00,6.37399,6.37477,6.37372,6.37477,14000000.0
2005-11-15 12:23:00,6.37432,6.37537,6.37414,6.37445,11000000.0
2005-11-15 12:24:00,6.37341,6.37416,6.37153,6.37403,17000000.0
2005-11-15 12:25:00,6.37503,6.37535,6.37447,6.37528,12000000.0
2005-11-15 12:26:00,6.37587,6.37705,6.37587,6.37705,7000000.0
2005-11-15 12:27:00,6.37708,6.3793,6.37671,6.37929,7000000.0
2005-11-15 12:28:00,6.37894,6.37931,6.37719,6.37814,19000000.0
2005-11-15 12:29:00,6.37879,6.37913,6.37693,6.37755,12000000.0
2005-11-15 12:30:00,6.37745,6.37885,6.37698,6.3787,10000000.0
2005-11-15 12:31:00,6.37822,6.37854,6.37597,6.37637,12000000.0
2005-11-15 12:32:00,6.37634,6.37776,6.37634,6.3769,12000000.0
2005-11-15 12:33:00,6.37628,6.37829,6.37628,6.3776,15000000.0
2005-11-15 12:34:00,6.378,6.37905,6.37692,6.37905,12000000.0
2005-11-15 12:35:00,6.37888,6.37965,6.37805,6.37943,12000000.0
2005-11-15 12:36:00,6.37857,6.37905,6.37811,6.37859,15000000.0
2005-11-15 12:37:00,6.37825,6.37925,6.37825,6.37925,8000000.0
2005-11-15 12:38:00,6.3797,6.3803,6.37862,6.3803,15000000.0
2005-11-15 12:39:00,6.38065,6.38237,6.3805,6.3805,14000000.0
2005-11-15 12:40:00,6.38149,6.38187,6.37981,6.38112,18000000.0
2005-11-15 12:41:00,6.38131,6.38264,6.38131,6.3818,11000000.0
2005-11-15 12:42:00,6.38153,6.38251,6.38121,6.38222,17000000.0
2005-11-15 12:43:00,6.38094,6.38272,6.38094,6.38224,11000000.0
2005-11-15 12:44:00,6.38162,6.3832,6.38122,6.38231,13000000.0
2005-11-15 12:45:00,6.38247,6.38303,6.38202,6.38228,10000000.0
2005-11-15 12:46:00,6.38165,6.38228,6.37846,6.38109,20000000.0
2005-11-15 12:47:00,6.38148,6.38177,6.38081,6.38177,10000000.0
2005-11-15 12:48:00,6.38176,6.38176,6.3805,6.38116,10000000.0
2005-11-15 12:49:00,6.38043,6.38045,6.37667,6.37971,15000000.0
2005-11-15 12:50:00,6.38124,6.38195,6.38074,6.38075,14000000.0
2005-11-15 12:51:00,6.38086,6.38118,6.37976,6.38069,14000000.0
2005-11-15 12:52:00,6.38086,6.38213,6.38004,6.38004,9000000.0
2005-11-15 12:53:00,6.38012,6.38198,6.38012,6.38086,9000000.0
2005-11-15 12:54:00,6.3807,6.3819,6.38009,6.38096,20000000.0
2005-11-15 12:55:00,6.38092,6.38192,6.38031,6.38192,12000000.0
2005-11-15 12:56:00,6.3821,6.38322,6.3821,6.38282,7000000.0
2005-11-15 12:57:00,6.38283,6.38428,6.38249,6.38428,13000000.0
2005-11-15 12:58:00,6.38454,6.38602,6.38275,6.3841,16000000.0
2005-11-15 12:59:00,6.38462,6.38695,6.38462,6.38465,14000000.0
2005-11-15 13:00:00,6.38565,6.38726,6.38484,6.38721,12000000.0
2005-11-15 13:01:00,6.38636,6.38671,6.38478,6.38478,17000000.0
2005-11-15 13:02:00,6.38512,6.38547,6.38407,6.38547,10000000.0
2005-11-15 13:03:00,6.38525,6.38564,6.38437,6.38475,22000000.0
2005-11-15 13:04:00,6.38503,6.38519,6.38332,6.38337,20000000.0
2005-11-15 13:05:00,6.38302,6.3832,6.38118,6.38299,14000000.0
2005-11-15 13:06:00,6.38343,6.38416,6.38165,6.38179,17000000.0
2005-11-15 13:07:00,6.38147,6.38306,6.38087,6.38226,22000000.0
2005-11-15 13:08:00,6.38199,6.38509,6.38199,6.38484,12000000.0
2005-11-15 13:09:00,6.38599,6.38599,6.38367,6.38488,12000000.0
2005-11-15 13:10:00,6.38421,6.38526,6.38371,6.3845,20000000.0
2005-11-15 13:11:00,6.38532,6.38604,6.38453,6.3857,12000000.0
2005-11-15 13:12:00,6.38559,6.386,6.38407,6.38532,16000000.0
2005-11-15 13:13:00,6.38515,6.38612,6.38443,6.38471,14000000.0
2005-11-15 13:14:00,6.3856,6.38662,6.3856,6.38658,17000000.0
2005-11-15 13:15:00,6.38744,6.38783,6.38645,6.38671,7000000.0
2005-11-15 13:16:00,6.38715,6.38748,6.38637,6.38748,9000000.0
2005-11-15 13:17:00,6.38842,6.38984,6.3877,6.38872,15000000.0
2005-11-15 13:18:00,6.38862,6.38961,6.38682,6.38762,17000000.0
2005-11-15 13:19:00,6.38797,6.38918,6.38797,6.38867,15000000.0
2005-11-15 13:20:00,6.38846,6.38997,6.38846,6.38909,12000000.0
2005-11-15 13:21:00,6.38844,6.38965,6.38834,6.38903,24000000.0
2005-11-15 13:22:00,6.38866,6.38951,6.38779,6.38951,12000000.0
2005-11-15 13:23:00,6.38979,6.39075,6.38853,6.39042,12000000.0
2005-11-15 13:24:00,6.38841,6.38865,6.38777,6.38781,18000000.0
2005-11-15 13:25:00,6.38815,6.38908,6.38748,6.38842,12000000.0
2005-11-15 13:26:00,6.38804,6.38838,6.38696,6.38818,12000000.0
2005-11-15 13:27:00,6.3878,6.3878,6.38681,6.38706,9000000.0
2005-11-15 13:28:00,6.38678,6.3876,6.38612,6.3876,15000000.0
2005-11-15 13:29:00,6.38829,6.38904,6.38707,6.38862,14000000.0
2005-11-15 13:30:00,6.38902,6.3894,6.38731,6.38915,11000000.0
2005-11-15 13:31:00,6.38905,6.38964,6.38848,6.38964,11000000.0
2005-11-15 13:32:00,6.38998,6.39041,6.38938,6.39041,8000000.0
2005-11-15 13:33:00,6.39039,6.39233,6.39039,6.39153,14000000.0
2005-11-15 13:34:00,6.39145,6.39181,6.39058,6.39132,11000000.0
2005-11-15 13:35:00,6.39217,6.39249,6.39077,6.3912,16000000.0
2005-11-15 13:36:00,6.38951,6.39158,6.38935,6.39141,8000000.0
2005-11-15 13:37:00,6.39132,6.39132,6.38947,6.38948,17000000.0
2005-11-15 13:38:00,6.3889,6.38962,6.38788,6.3888,14000000.0
2005-11-15 13:39:00,6.38974,6.39013,6.38912,6.39013,10000000.0
2005-11-15 13:40:00,6.38975,6.38975,6.38833,6.38874,8000000.0
2005-11-15 13:41:00,6.38855,6.38888,6.38793,6.38817,11000000.0
2005-11-15 13:42:00,6.38788,6.38921,6.38749,6.38921,14000000.0
2005-11-15 13:43:00,6.38961,6.39045,6.3887,6.39045,11000000.0
2005-11-15 13:44:00,6.38991,6.3904,6.38909,6.3904,11000000.0
2005-11-15 13:45:00,6.39074,6.39154,6.38953,6.38997,14000000.0
2005-11-15 13:46:00,6.39043,6.391,6.38957,6.39003,11000000.0
2005-11-15 13:47:00,6.3897,6.39065,6.38895,6.38995,13000000.0
2005-11-15 13:48:00,6.39077,6.39115,6.39,6.39115,14000000.0
2005-11-15 13:49:00,6.39182,6.39278,6.3908,6.39278,12000000.0
2005-11-15 13:50:00,6.39287,6.39307,6.39176,6.39176,16000000.0
2005-11-15 13:51:00,6.39075,6.39311,6.38982,6.39311,14000000.0
2005-11-15 13:52:00,6.39363,6.3941,6.39327,6.39361,10000000.0
2005-11-15 13:53:00,6.39343,6.39369,6.39096,6.39096,10000000.0
2005-11-15 13:54:00,6.39077,6.39161,6.39046,6.39152,8000000.0
2005-11-15 13:55:00,6.39135,6.39196,6.39025,6.39129,13000000.0
2005-11-15 13:56:00,6.38981,6.3913,6.38981,6.39115,17000000.0
2005-11-15 13:57:00,6.38945,6.39164,6.38945,6.39164,13000000.0
2005-11-15 13:58:00,6.39139,6.39139,6.39026,6.39053,7000000.0
2005-11-15 13:59:00,6.38957,6.3912,6.38907,6.39111,9000000.0
2005-11-15 14:00:00,6.39181,6.39181,6.39069,6.39085,7000000.0
2005-11-15 14:01:00,6.39092,6.39233,6.38945,6.39233,11000000.0
2005-11-15 14:02:00,6.39432,6.39432,6.39149,6.39292,19000000.0
2005-11-15 14:03:00,6.39251,6.39303,6.39169,6.39266,13000000.0
2005-11-15 14:04:00,6.39291,6.39327,6.39232,6.39253,22000000.0
2005-11-15 14:05:00,6.39292,6.39337,6.39251,6.39291,17000000.0
2005-11-15 14:06:00,6.39189,6.39189,6.39016,6.39124,11000000.0
2005-11-15 14:07:00,6.39242,6.39274,6.39153,6.39274,9000000.0
2005-11-15 14:08:00,6.39277,6.3934,6.39182,6.3934,11000000.0
2005-11-15 14:09:00,6.3936,6.39378,6.39258,6.39355,12000000.0
2005-11-15 14:10:00,6.39401,6.39656,6.39401,6.39595,13000000.0
2005-11-15 14:11:00,6.39611,6.39939,6.39611,6.39939,14000000.0
2005-11-15 14:12:00,6.39808,6.39914,6.39725,6.39725,11000000.0
2005-11-15 14:13:00,6.39791,6.39791,6.39584,6.39602,11000000.0
2005-11-15 14:14:00,6.39661,6.39705,6.39573,6.39657,7000000.0
2005-11-15 14:15:00,6.39551,6.39631,6.3946,6.39495,14000000.0
2005-11-15 14:16:00,6.39515,6.39532,6.39397,6.39528,13000000.0
2005-11-15 14:17:00,6.3951,6.39593,6.39152,6.39323,22000000.0
2005-11-15 14:18:00,6.3908,6.39227,6.39022,6.39142,15000000.0
2005-11-15 14:19:00,6.39063,6.39528,6.39063,6.39271,12000000.0
2005-11-15 14:20:00,6.39178,6.39178,6.39066,6.3908,7000000.0
2005-11-15 14:21:00,6.39096,6.39131,6.39069,6.39097,13000000.0
2005-11-15 14:22:00,6.39238,6.39314,6.39211,6.39293,8000000.0
2005-11-15 14:23:00,6.39395,6.39447,6.39307,6.39331,11000000.0
2005-11-15 14:24:00,6.39276,6.39382,6.39213,6.39281,13000000.0
2005-11-15 14:25:00,6.39257,6.3932,6.39182,6.39311,15000000.0
2005-11-15 14:26:00,6.39285,6.39389,6.39249,6.39374,8000000.0
2005-11-15 14:27:00,6.39382,6.39448,6.39335,6.39404,10000000.0
2005-11-15 14:28:00,6.39382,6.3939,6.39311,6.3939,11000000.0
2005-11-15 14:29:00,6.39332,6.39332,6.39205,6.39265,21000000.0
2005-11-15 14:30:00,6.39319,6.39398,6.39276,6.39385,11000000.0
2005-11-15 14:31:00,6.39394,6.39515,6.39312,6.39403,17000000.0
2005-11-15 14:32:00,6.39415,6.39572,6.39243,6.39572,15000000.0
2005-11-15 14:33:00,6.39638,6.39638,6.39498,6.39527,8000000.0
2005-11-15 14:34:00,6.39551,6.39579,6.39495,6.39514,9000000.0
2005-11-15 14:35:00,6.39491,6.39536,6.39417,6.39486,11000000.0
2005-11-15 14:36:00,6.3949,6.39557,6.39348,6.39476,15000000.0
2005-11-15 14:37:00,6.395,6.39585,6.39452,6.3953,8000000.0
2005-11-15 14:38:00,6.39523,6.39523,6.39393,6.39474,10000000.0
2005-11-15 14:39:00,6.3951,6.39535,6.39353,6.39353,19000000.0
2005-11-15 14:40:00,6.39309,6.39417,6.39274,6.39294,15000000.0
2005-11-15 14:41:00,6.39222,6.39317,6.39197,6.39256,15000000.0
2005-11-15 14:42:00,6.39191,6.39385,6.39191,6.39305,17000000.0
2005-11-15 14:43:00,6.39217,6.39342,6.39217,6.39337,15000000.0
2005-11-15 14:44:00,6.39274,6.39409,6.39165,6.39254,15000000.0
2005-11-15 14:45:00,6.39187,6.39309,6.39162,6.39309,9000000.0
2005-11-15 14:46:00,6.39271,6.39295,6.39223,6.39289,11000000.0
2005-11-15 14:47:00,6.39292,6.39347,6.39201,6.39347,12000000.0
2005-11-15 14:48:00,6.39292,6.39365,6.392,6.39281,12000000.0
2005-11-15 14:49:00,6.39275,6.39318,6.39232,6.39299,12000000.0
2005-11-15 14:50:00,6.39235,6.39268,6.39067,6.39067,15000000.0
2005-11-15 14:51:00,6.39118,6.39197,6.39104,6.39197,10000000.0
2005-11-15 14:52:00,6.39196,6.39223,6.391,6.39177,13000000.0
2005-11-15 14:53:00,6.39174,6.39188,6.3907,6.3913,13000000.0
2005-11-15 14:54:00,6.391,6.39117,6.39079,6.39099,9000000.0
2005-11-15 14:55:00,6.39049,6.39172,6.38991,6.39088,16000000.0
2005-11-15 14:56:00,6.39155,6.3919,6.39011,6.39131,15000000.0
2005-11-15 14:57:00,6.39121,6.39187,6.3905,6.3906,15000000.0
2005-11-15 14:58:00,6.39079,6.39129,6.39019,6.39019,11000000.0
2005-11-15 14:59:00,6.39037,6.39242,6.38871,6.38878,14000000.0
2005-11-15 15:00:00,6.38897,6.38939,6.38734,6.38765,18000000.0
2005-11-15 15:01:00,6.38748,6.38803,6.38631,6.38689,12000000.0
2005-11-15 15:02:00,6.38662,6.38704,6.38632,6.38668,7000000.0
2005-11-15 15:03:00,6.38721,6.39085,6.38648,6.38871,18000000.0
2005-11-15 15:04:00,6.38807,6.38905,6.38771,6.38815,21000000.0
2005-11-15 15:05:00,6.38893,6.38992,6.3884,6.38965,13000000.0
2005-11-15 15:06:00,6.39027,6.39046,6.38934,6.3897,14000000.0
2005-11-15 15:07:00,6.38974,6.39009,6.38889,6.38936,22000000.0
2005-11-15 15:08:00,6.38988,6.39025,6.38871,6.38973,10000000.0
2005-11-15 15:09:00,6.39007,6.39047,6.38904,6.39031,9000000.0
2005-11-15 15:10:00,6.39003,6.39064,6.38831,6.38939,14000000.0
2005-11-15 15:11:00,6.38787,6.38816,6.38588,6.38658,12000000.0
2005-11-15 15:12:00,6.38383,6.38559,6.3827,6.38337,13000000.0
2005-11-15 15:13:00,6.38394,6.38513,6.38296,6.38402,12000000.0
2005-11-15 15:14:00,6.384,6.38547,6.38349,6.38547,10000000.0
2005-11-15 15:15:00,6.38544,6.386,6.38391,6.38599,16000000.0
2005-11-15 15:16:00,6.38486,6.38486,6.38218,6.38462,15000000.0
2005-11-15 15:17:00,6.38503,6.38608,6.38178,6.38608,14000000.0
2005-11-15 15:18:00,6.38602,6.38699,6.38528,6.38563,12000000.0
2005-11-15 15:19:00,6.38605,6.38649,6.3859,6.38649,11000000.0
2005-11-15 15:20:00,6.38643,6.3867,6.38524,6.38573,14000000.0
2005-11-15 15:21:00,6.38504,6.38602,6.38465,6.38472,14000000.0
2005-11-15 15:22:00,6.38433,6.38436,6.38349,6.38436,10000000.0
2005-11-15 15:23:00,6.38469,6.38513,6.38381,6.38483,11000000.0
2005-11-15 15:24:00,6.38508,6.38655,6.38463,6.38655,10000000.0
2005-11-15 15:25:00,6.3859,6.38616,6.38473,6.38581,16000000.0
2005-11-15 15:26:00,6.38434,6.38567,6.38259,6.38446,15000000.0
2005-11-15 15:27:00,6.38416,6.38481,6.38377,6.38452,10000000.0
2005-11-15 15:28:00,6.38532,6.38674,6.38513,6.38609,11000000.0
2005-11-15 15:29:00,6.38523,6.38533,6.38371,6.38371,19000000.0
2005-11-15 15:30:00,6.3868,6.3908,6.38653,6.3908,10000000.0
2005-11-15 15:31:00,6.39173,6.39173,6.38918,6.3902,14000000.0
2005-11-15 15:32:00,6.3869,6.39013,6.3869,6.38916,12000000.0
2005-11-15 15:33:00,6.38869,6.38869,6.38666,6.38713,20000000.0
2005-11-15 15:34:00,6.38787,6.38793,6.38578,6.38745,12000000.0
2005-11-15 15:35:00,6.3884,6.39154,6.38794,6.39024,12000000.0
2005-11-15 15:36:00,6.38982,6.39003,6.38664,6.38768,10000000.0
2005-11-15 15:37:00,6.38774,6.38881,6.38766,6.38796,10000000.0
2005-11-15 15:38:00,6.38829,6.39171,6.38759,6.39164,13000000.0
2005-11-15 15:39:00,6.39283,6.39325,6.39025,6.39025,7000000.0
2005-11-15 15:40:00,6.3908,6.39095,6.38743,6.38743,10000000.0
2005-11-15 15:41:00,6.38729,6.38829,6.38698,6.3872,9000000.0
2005-11-15 15:42:00,6.38686,6.38882,6.38672,6.38734,13000000.0
2005-11-15 15:43:00,6.38747,6.38757,6.38503,6.38503,16000000.0
2005-11-15 15:44:00,6.38434,6.38812,6.3814,6.38312,14000000.0
2005-11-15 15:45:00,6.38105,6.38105,6.37891,6.3809,15000000.0
2005-11-15 15:46:00,6.38132,6.38194,6.37754,6.37799,13000000.0
2005-11-15 15:47:00,6.37899,6.37941,6.37736,6.37763,9000000.0
2005-11-15 15:48:00,6.37779,6.3789,6.37682,6.3789,21000000.0
2005-11-15 15:49:00,6.37989,6.37997,6.37786,6.37873,23000000.0
2005-11-15 15:50:00,6.37959,6.38026,6.3787,6.3793,12000000.0
2005-11-15 15:51:00,6.37875,6.37965,6.3771,6.37727,19000000.0
2005-11-15 15:52:00,6.3777,6.37779,6.37437,6.37615,15000000.0
2005-11-15 15:53:00,6.37377,6.37565,6.37175,6.3743,14000000.0
2005-11-15 15:54:00,6.37475,6.37625,6.37411,6.37625,15000000.0
2005-11-15 15:55:00,6.37662,6.37702,6.37538,6.37661,12000000.0
2005-11-15 15:56:00,6.37683,6.37899,6.37683,6.37899,18000000.0
2005-11-15 15:57:00,6.38014,6.38112,6.37985,6.38062,10000000.0
2005-11-15 15:58:00,6.38091,6.38196,6.37998,6.38063,22000000.0
2005-11-15 15:59:00,6.38032,6.38171,6.37996,6.38054,12000000.0
2005-11-15 16:00:00,6.38086,6.38251,6.38086,6.38251,12000000.0
2005-11-15 16:01:00,6.38184,6.38192,6.37979,6.37998,12000000.0
2005-11-15 16:02:00,6.3808,6.3814,6.37916,6.37976,13000000.0
2005-11-15 16:03:00,6.37912,6.37929,6.37753,6.37846,13000000.0
2005-11-15 16:04:00,6.37881,6.37881,6.37605,6.3763,11000000.0
2005-11-15 16:05:00,6.37604,6.37617,6.37464,6.37464,9000000.0
2005-11-15 16:06:00,6.37488,6.37737,6.37488,6.37644,14000000.0
2005-11-15 16:07:00,6.37535,6.37784,6.37535,6.37725,15000000.0
2005-11-15 16:08:00,6.37749,6.37781,6.37626,6.37711,15000000.0
2005-11-15 16:09:00,6.37697,6.37697,6.3744,6.37511,17000000.0
2005-11-15 16:10:00,6.37464,6.37653,6.37376,6.37598,14000000.0
2005-11-15 16:11:00,6.37793,6.37808,6.37689,6.3779,9000000.0
2005-11-15 16:12:00,6.37766,6.37877,6.37712,6.37795,15000000.0
2005-11-15 16:13:00,6.3784,6.38027,6.3784,6.37957,14000000.0
2005-11-15 16:14:00,6.37972,6.38028,6.37825,6.37843,12000000.0
2005-11-15 16:15:00,6.37757,6.3785,6.37735,6.37748,14000000.0
2005-11-15 16:16:00,6.37724,6.37776,6.37636,6.37741,13000000.0
2005-11-15 16:17:00,6.37728,6.37861,6.37688,6.37858,18000000.0
2005-11-15 16:18:00,6.37755,6.37859,6.37701,6.37719,13000000.0
2005-11-15 16:19:00,6.37695,6.37926,6.37695,6.37858,8000000.0
2005-11-15 16:20:00,6.37889,6.37931,6.3775,6.3775,13000000.0
2005-11-15 16:21:00,6.37897,6.37911,6.37756,6.37756,12000000.0
2005-11-15 16:22:00,6.37893,6.37893,6.37644,6.3774,11000000.0
2005-11-15 16:23:00,6.37927,6.38048,6.37864,6.37997,14000000.0
2005-11-15 16:24:00,6.38035,6.38053,6.37943,6.37943,15000000.0
2005-11-15 16:25:00,6.37917,6.38024,6.37888,6.38024,11000000.0
2005-11-15 16:26:00,6.37942,6.37996,6.3791,6.37987,8000000.0
2005-11-15 16:27:00,6.38047,6.38064,6.37853,6.37938,10000000.0
2005-11-15 16:28:00,6.37947,6.3805,6.3785,6.3805,15000000.0
2005-11-15 16:29:00,6.37958,6.37958,6.37815,6.37847,7000000.0
2005-11-15 16:30:00,6.37905,6.37905,6.37733,6.378,16000000.0
2005-11-15 16:31:00,6.37911,6.3799,6.37829,6.3799,14000000.0
2005-11-15 16:32:00,6.3796,6.38047,6.37896,6.3804,7000000.0
2005-11-15 16:33:00,6.37985,6.3804,6.37924,6.37963,8000000.0
2005-11-15 16:34:00,6.37975,6.38083,6.37961,6.37961,8000000.0
2005-11-15 16:35:00,6.37951,6.37951,6.37697,6.37885,9000000.0
2005-11-15 16:36:00,6.3794,6.38035,6.379,6.37989,13000000.0
2005-11-15 16:37:00,6.37959,6.38041,6.37853,6.37853,18000000.0
2005-11-15 16:38:00,6.37877,6.38019,6.37814,6.37907,18000000.0
2005-11-15 16:39:00,6.37845,6.37848,6.37699,6.37848,20000000.0
2005-11-15 16:40:00,6.3795,6.38059,6.37805,6.38059,13000000.0
2005-11-15 16:41:00,6.37897,6.37939,6.3777,6.37921,20000000.0
2005-11-15 16:42:00,6.37922,6.37932,6.3778,6.37813,18000000.0
2005-11-15 16:43:00,6.37798,6.37798,6.37633,6.37667,15000000.0
2005-11-15 16:44:00,6.376,6.37656,6.37437,6.37596,20000000.0
2005-11-15 16:45:00,6.37414,6.37489,6.37287,6.37317,13000000.0
2005-11-15 16:46:00,6.37255,6.37305,6.37072,6.37215,15000000.0
2005-11-15 16:47:00,6.37272,6.37308,6.37211,6.37213,8000000.0
2005-11-15 16:48:00,6.37271,6.3736,6.37208,6.37208,11000000.0
2005-11-15 16:49:00,6.37194,6.3741,6.37194,6.37294,12000000.0
2005-11-15 16:50:00,6.37291,6.37417,6.37291,6.37372,15000000.0
2005-11-15 16:51:00,6.37424,6.37464,6.37246,6.37422,18000000.0
2005-11-15 16:52:00,6.37496,6.37566,6.37385,6.37539,14000000.0
2005-11-15 16:53:00,6.37573,6.37598,6.3752,6.37564,8000000.0
2005-11-15 16:54:00,6.3752,6.37684,6.37512,6.37588,11000000.0
2005-11-15 16:55:00,6.3762,6.37723,6.37589,6.37691,12000000.0
2005-11-15 16:56:00,6.37707,6.3784,6.37671,6.3784,10000000.0
2005-11-15 16:57:00,6.37822,6.38022,6.37818,6.38021,8000000.0
2005-11-15 16:58:00,6.38009,6.38116,6.37974,6.37974,9000000.0
2005-11-15 16:59:00,6.37941,6.37959,6.37812,6.37866,13000000.0
2005-11-15 17:00:00,6.37872,6.37984,6.37838,6.37951,11000000.0
2005-11-15 17:01:00,6.37985,6.37985,6.37807,6.37884,12000000.0
2005-11-15 17:02:00,6.37817,6.37843,6.37716,6.37808,10000000.0
2005-11-15 17:03:00,6.37868,6.38029,6.37868,6.38029,16000000.0
2005-11-15 17:04:00,6.38071,6.38163,6.38028,6.38151,13000000.0
2005-11-15 17:05:00,6.38146,6.38179,6.38004,6.38133,16000000.0
2005-11-15 17:06:00,6.38123,6.38489,6.38004,6.38489,12000000.0
2005-11-15 17:07:00,6.38543,6.38797,6.38543,6.38757,8000000.0
2005-11-15 17:08:00,6.38738,6.38791,6.38611,6.3878,21000000.0
2005-11-15 17:09:00,6.38679,6.38747,6.38603,6.38718,16000000.0
2005-11-15 17:10:00,6.38729,6.38814,6.38674,6.38755,11000000.0
2005-11-15 17:11:00,6.38747,6.39118,6.38747,6.39118,11000000.0
2005-11-15 17:12:00,6.39093,6.3912,6.38971,6.3904,9000000.0
2005-11-15 17:13:00,6.39034,6.39034,6.38867,6.38942,9000000.0
2005-11-15 17:14:00,6.38951,6.3897,6.38809,6.38924,17000000.0
2005-11-15 17:15:00,6.38844,6.38844,6.3872,6.38798,11000000.0
2005-11-15 17:16:00,6.38656,6.38799,6.38608,6.38789,15000000.0
2005-11-15 17:17:00,6.38821,6.39061,6.38754,6.38754,13000000.0
2005-11-15 17:18:00,6.38736,6.38736,6.38384,6.3858,15000000.0
2005-11-15 17:19:00,6.38555,6.38555,6.38321,6.38337,17000000.0
2005-11-15 17:20:00,6.38461,6.38571,6.3843,6.38472,12000000.0
2005-11-15 17:21:00,6.38453,6.38625,6.38446,6.38615,7000000.0
2005-11-15 17:22:00,6.38554,6.38561,6.38436,6.38475,14000000.0
2005-11-15 17:23:00,6.38345,6.38345,6.37992,6.3808,13000000.0
2005-11-15 17:24:00,6.37857,6.3787,6.37642,6.37642,9000000.0
2005-11-15 17:25:00,6.37497,6.37562,6.37385,6.37402,11000000.0
2005-11-15 17:26:00,6.37174,6.37255,6.3691,6.36947,16000000.0
2005-11-15 17:27:00,6.36817,6.37143,6.36799,6.37143,9000000.0
2005-11-15 17:28:00,6.37271,6.37309,6.37094,6.37188,15000000.0
2005-11-15 17:29:00,6.37192,6.37192,6.36875,6.36875,11000000.0
2005-11-15 17:30:00,6.36896,6.37029,6.36868,6.36912,19000000.0
2005-11-15 17:31:00,6.36929,6.37217,6.36929,6.37217,11000000.0
2005-11-15 17:32:00,6.37282,6.37396,6.37171,6.37396,9000000.0
2005-11-15 17:33:00,6.37425,6.37425,6.37183,6.37183,10000000.0
2005-11-15 17:34:00,6.37136,6.37172,6.3692,6.36943,14000000.0
2005-11-15 17:35:00,6.37079,6.37157,6.37004,6.37157,13000000.0
2005-11-15 17:36:00,6.37195,6.37338,6.37128,6.37323,11000000.0
2005-11-15 17:37:00,6.37327,6.3743,6.37185,6.37302,15000000.0
2005-11-15 17:38:00,6.37347,6.37535,6.37342,6.37387,17000000.0
2005-11-15 17:39:00,6.37419,6.37456,6.37368,6.3744,8000000.0
2005-11-15 17:40:00,6.37475,6.37544,6.37437,6.37544,12000000.0
2005-11-15 17:41:00,6.37469,6.37512,6.37398,6.3749,21000000.0
2005-11-15 17:42:00,6.37476,6.37496,6.37351,6.37405,13000000.0
2005-11-15 17:43:00,6.37389,6.37667,6.37371,6.37653,11000000.0
2005-11-15 17:44:00,6.3766,6.3778,6.3766,6.37754,19000000.0
2005-11-15 17:45:00,6.37773,6.37974,6.37769,6.37974,10000000.0
2005-11-15 17:46:00,6.38095,6.38138,6.37955,6.37955,13000000.0
2005-11-15 17:47:00,6.38001,6.3804,6.37909,6.37909,9000000.0
2005-11-15 17:48:00,6.37923,6.37923,6.37669,6.37825,14000000.0
2005-11-15 17:49:00,6.37817,6.37904,6.37643,6.37903,14000000.0
2005-11-15 17:50:00,6.37918,6.38002,6.37856,6.37912,17000000.0
2005-11-15 17:51:00,6.37775,6.37934,6.37775,6.37848,13000000.0
2005-11-15 17:52:00,6.37863,6.38039,6.37863,6.38039,24000000.0
2005-11-15 17:53:00,6.38125,6.38279,6.38111,6.38254,16000000.0
2005-11-15 17:54:00,6.3821,6.38324,6.38079,6.38311,16000000.0
2005-11-15 17:55:00,6.38305,6.38385,6.38222,6.38369,13000000.0
2005-11-15 17:56:00,6.38314,6.38314,6.37956,6.38144,15000000.0
2005-11-15 17:57:00,6.3819,6.3821,6.37994,6.38069,10000000.0
2005-11-15 17:58:00,6.38099,6.38103,6.38014,6.38046,15000000.0
2005-11-15 17:59:00,6.3806,6.38181,6.38028,6.38181,13000000.0
2005-11-15 18:00:00,6.38141,6.38261,6.38141,6.3822,7000000.0
2005-11-15 18:01:00,6.38344,6.38409,6.38266,6.38308,18000000.0
2005-11-15 18:02:00,6.38299,6.38299,6.38058,6.38086,17000000.0
2005-11-15 18:03:00,6.37951,6.37966,6.37739,6.37855,16000000.0
2005-11-15 18:04:00,6.37864,6.38009,6.37593,6.37617,14000000.0
2005-11-15 18:05:00,6.37689,6.3771,6.37554,6.37685,13000000.0
2005-11-15 18:06:00,6.37735,6.37778,6.3763,6.37778,18000000.0
2005-11-15 18:07:00,6.37747,6.37747,6.37439,6.37439,12000000.0
2005-11-15 18:08:00,6.37411,6.37505,6.37357,6.375,18000000.0
2005-11-15 18:09:00,6.37554,6.37565,6.37234,6.37234,12000000.0
2005-11-15 18:10:00,6.37221,6.37381,6.37149,6.37328,13000000.0
2005-11-15 18:11:00,6.37202,6.37202,6.37044,6.37059,10000000.0
2005-11-15 18:12:00,6.36999,6.37029,6.36899,6.36899,11000000.0
2005-11-15 18:13:00,6.36792,6.36906,6.36724,6.36758,14000000.0
2005-11-15 18:14:00,6.3658,6.36963,6.36566,6.36906,10000000.0
2005-11-15 18:15:00,6.37091,6.37139,6.36907,6.37139,10000000.0
2005-11-15 18:16:00,6.37147,6.37291,6.37129,6.37288,9000000.0
2005-11-15 18:17:00,6.37294,6.37294,6.37143,6.37166,18000000.0
2005-11-15 18:18:00,6.37182,6.37262,6.3707,6.3707,14000000.0
2005-11-15 18:19:00,6.37143,6.37182,6.37005,6.37182,10000000.0
2005-11-15 18:20:00,6.37152,6.37181,6.36813,6.36813,15000000.0
2005-11-15 18:21:00,6.36964,6.37124,6.36957,6.37116,18000000.0
2005-11-15 18:22:00,6.37122,6.3715,6.37,6.37071,14000000.0
2005-11-15 18:23:00,6.37049,6.37049,6.36861,6.36912,7000000.0
2005-11-15 18:24:00,6.36808,6.36981,6.36701,6.36981,9000000.0
2005-11-15 18:25:00,6.37014,6.37014,6.36818,6.36901,13000000.0
2005-11-15 18:26:00,6.36978,6.37007,6.36804,6.36848,16000000.0
2005-11-15 18:27:00,6.36879,6.36879,6.36631,6.36733,14000000.0
2005-11-15 18:28:00,6.36663,6.367,6.36486,6.36624,13000000.0
2005-11-15 18:29:00,6.36565,6.36611,6.36426,6.36426,11000000.0
2005-11-15 18:30:00,6.36413,6.36413,6.36264,6.36333,16000000.0
2005-11-15 18:31:00,6.36278,6.36378,6.36237,6.36337,12000000.0
2005-11-15 18:32:00,6.36381,6.36484,6.36268,6.36484,11000000.0
2005-11-15 18:33:00,6.36443,6.3653,6.36367,6.36449,13000000.0
2005-11-15 18:34:00,6.36322,6.36322,6.35894,6.35931,13000000.0
2005-11-15 18:35:00,6.35839,6.35893,6.35759,6.3589,18000000.0
2005-11-15 18:36:00,6.35917,6.36006,6.35875,6.35957,18000000.0
2005-11-15 18:37:00,6.35897,6.36033,6.35892,6.35972,18000000.0
2005-11-15 18:38:00,6.35794,6.35799,6.35621,6.35728,11000000.0
2005-11-15 18:39:00,6.35824,6.35893,6.35736,6.35836,11000000.0
2005-11-15 18:40:00,6.35869,6.35963,6.35771,6.35898,14000000.0
2005-11-15 18:41:00,6.35774,6.35939,6.35717,6.35854,16000000.0
2005-11-15 18:42:00,6.35875,6.36019,6.35813,6.35858,14000000.0
2005-11-15 18:43:00,6.35893,6.35936,6.35826,6.35936,10000000.0
2005-11-15 18:44:00,6.36042,6.36204,6.36042,6.36204,13000000.0
2005-11-15 18:45:00,6.36272,6.36663,6.36272,6.3664,13000000.0
2005-11-15 18:46:00,6.3664,6.36663,6.36564,6.36589,12000000.0
2005-11-15 18:47:00,6.36653,6.36823,6.36565,6.36714,14000000.0
2005-11-15 18:48:00,6.36792,6.37007,6.36712,6.36996,15000000.0
2005-11-15 18:49:00,6.37018,6.37062,6.3685,6.36975,12000000.0
2005-11-15 18:50:00,6.36932,6.36949,6.3687,6.3692,9000000.0
2005-11-15 18:51:00,6.36868,6.37262,6.36817,6.37191,17000000.0
2005-11-15 18:52:00,6.37146,6.37148,6.3703,6.3703,9000000.0
2005-11-15 18:53:00,6.37086,6.37086,6.36868,6.36924,14000000.0
2005-11-15 18:54:00,6.36914,6.3703,6.36855,6.36884,14000000.0
2005-11-15 18:55:00,6.36938,6.37087,6.36892,6.37087,10000000.0
2005-11-15 18:56:00,6.37103,6.37183,6.37026,6.3703,16000000.0
2005-11-15 18:57:00,6.37013,6.37121,6.36957,6.37054,17000000.0
2005-11-15 18:58:00,6.3702,6.37102,6.36923,6.36935,14000000.0
2005-11-15 18:59:00,6.36827,6.36978,6.36677,6.36978,14000000.0
2005-11-15 19:00:00,6.37001,6.37066,6.36923,6.37024,15000000.0
2005-11-15 19:01:00,6.37038,6.37072,6.36979,6.37064,15000000.0
2005-11-15 19:02:00,6.37108,6.37165,6.37083,6.37089,14000000.0
2005-11-15 19:03:00,6.37128,6.37238,6.37104,6.37187,14000000.0
2005-11-15 19:04:00,6.37132,6.37132,6.3702,6.3702,12000000.0
2005-11-15 19:05:00,6.3695,6.36992,6.36857,6.36857,15000000.0
2005-11-15 19:06:00,6.36874,6.37038,6.36874,6.36876,16000000.0
2005-11-15 19:07:00,6.36955,6.36955,6.36799,6.36888,20000000.0
2005-11-15 19:08:00,6.36967,6.37082,6.36889,6.36889,8000000.0
2005-11-15 19:09:00,6.36858,6.36865,6.36711,6.36766,17000000.0
2005-11-15 19:10:00,6.36686,6.3671,6.36563,6.36663,9000000.0
2005-11-15 19:11:00,6.36698,6.36793,6.36641,6.36775,16000000.0
2005-11-15 19:12:00,6.36836,6.36967,6.36763,6.36967,13000000.0
2005-11-15 19:13:00,6.36991,6.37009,6.36832,6.37005,10000000.0
2005-11-15 19:14:00,6.37038,6.37052,6.36897,6.37052,20000000.0
2005-11-15 19:15:00,6.37008,6.37066,6.36912,6.36969,12000000.0
2005-11-15 19:16:00,6.36931,6.37026,6.36857,6.37009,8000000.0
2005-11-15 19:17:00,6.37024,6.37059,6.36937,6.36992,18000000.0
2005-11-15 19:18:00,6.36986,6.37076,6.36986,6.3706,11000000.0
2005-11-15 19:19:00,6.37018,6.37036,6.36936,6.37007,12000000.0
2005-11-15 19:20:00,6.36954,6.36996,6.3685,6.36981,14000000.0
2005-11-15 19:21:00,6.36936,6.37069,6.36794,6.36825,13000000.0
2005-11-15 19:22:00,6.3687,6.36943,6.36835,6.36891,12000000.0
2005-11-15 19:23:00,6.36829,6.36896,6.36719,6.36887,14000000.0
2005-11-15 19:24:00,6.36941,6.37087,6.36914,6.37011,19000000.0
2005-11-15 19:25:00,6.36987,6.37104,6.3698,6.37078,8000000.0
2005-11-15 19:26:00,6.37107,6.37135,6.36983,6.37003,7000000.0
2005-11-15 19:27:00,6.37031,6.37162,6.37031,6.37144,20000000.0
2005-11-15 19:28:00,6.37221,6.37441,6.37177,6.374,17000000.0
2005-11-15 19:29:00,6.37367,6.37445,6.37367,6.37445,10000000.0
2005-11-15 19:30:00,6.37416,6.37482,6.3729,6.37482,15000000.0
2005-11-15 19:31:00,6.37536,6.37647,6.37422,6.37635,11000000.0
2005-11-15 19:32:00,6.37602,6.37611,6.3747,6.37517,9000000.0
2005-11-15 19:33:00,6.37453,6.37511,6.37386,6.37399,14000000.0
2005-11-15 19:34:00,6.37453,6.37606,6.37431,6.37483,17000000.0
2005-11-15 19:35:00,6.37518,6.37568,6.3743,6.3743,8000000.0
2005-11-15 19:36:00,6.37482,6.37616,6.37458,6.3751,15000000.0
2005-11-15 19:37:00,6.3744,6.3744,6.37164,6.37164,8000000.0
2005-11-15 19:38:00,6.37256,6.37373,6.3724,6.37252,15000000.0
2005-11-15 19:39:00,6.37296,6.37325,6.37201,6.37243,17000000.0
2005-11-15 19:40:00,6.37207,6.37263,6.37146,6.37149,16000000.0
2005-11-15 19:41:00,6.37234,6.37404,6.37234,6.37404,11000000.0
2005-11-15 19:42:00,6.37348,6.37399,6.3722,6.37323,15000000.0
2005-11-15 19:43:00,6.37226,6.37258,6.37131,6.37171,14000000.0
2005-11-15 19:44:00,6.37093,6.37146,6.3694,6.36989,14000000.0
2005-11-15 19:45:00,6.36958,6.36989,6.36893,6.36956,15000000.0
2005-11-15 19:46:00,6.36812,6.36883,6.36747,6.36763,15000000.0
2005-11-15 19:47:00,6.36791,6.36863,6.36618,6.36863,16000000.0
2005-11-15 19:48:00,6.36923,6.37069,6.36873,6.37069,16000000.0
2005-11-15 19:49:00,6.37012,6.37111,6.3696,6.36984,8000000.0
2005-11-15 19:50:00,6.36921,6.36961,6.36858,6.36888,9000000.0
2005-11-15 19:51:00,6.3695,6.37147,6.36915,6.37045,19000000.0
2005-11-15 19:52:00,6.37154,6.37229,6.37124,6.37206,11000000.0
2005-11-15 19:53:00,6.37171,6.37292,6.37141,6.37203,14000000.0
2005-11-15 19:54:00,6.37233,6.37424,6.3723,6.37369,18000000.0
2005-11-15 19:55:00,6.37297,6.37427,6.37253,6.3736,13000000.0
2005-11-15 19:56:00,6.37347,6.37439,6.37325,6.37325,10000000.0
2005-11-15 19:57:00,6.37222,6.37359,6.37166,6.37236,16000000.0
2005-11-15 19:58:00,6.37223,6.37316,6.37178,6.37316,15000000.0
2005-11-15 19:59:00,6.373,6.37321,6.37167,6.37301,14000000.0
2005-11-15 20:00:00,6.37396,6.37561,6.37396,6.37561,11000000.0
2005-11-15 20:01:00,6.37513,6.37556,6.37367,6.37383,24000000.0
2005-11-15 20:02:00,6.37357,6.37535,6.37357,6.37424,11000000.0
2005-11-15 20:03:00,6.37473,6.37605,6.37473,6.37585,11000000.0
2005-11-15 20:04:00,6.37583,6.37583,6.37448,6.37459,10000000.0
2005-11-15 20:05:00,6.37493,6.37546,6.37461,6.37519,17000000.0
2005-11-15 20:06:00,6.37425,6.37468,6.37358,6.37408,10000000.0
2005-11-15 20:07:00,6.37343,6.37411,6.37282,6.37349,14000000.0
2005-11-15 20:08:00,6.37318,6.37344,6.37229,6.37241,13000000.0
2005-11-15 20:09:00,6.37245,6.37287,6.37186,6.37186,11000000.0
2005-11-15 20:10:00,6.37161,6.37297,6.37094,6.37297,11000000.0
2005-11-15 20:11:00,6.37228,6.37249,6.37137,6.37187,9000000.0
2005-11-15 20:12:00,6.3718,6.37207,6.37041,6.37145,16000000.0
2005-11-15 20:13:00,6.37155,6.37163,6.37064,6.37146,11000000.0
2005-11-15 20:14:00,6.37173,6.37173,6.37004,6.37027,19000000.0
2005-11-15 20:15:00,6.36984,6.3703,6.36888,6.36888,13000000.0
2005-11-15 20:16:00,6.36876,6.37036,6.36876,6.36932,15000000.0
2005-11-15 20:17:00,6.36938,6.37002,6.36918,6.3694,8000000.0
2005-11-15 20:18:00,6.36939,6.36978,6.36855,6.36877,14000000.0
2005-11-15 20:19:00,6.36801,6.36914,6.36768,6.36914,14000000.0
2005-11-15 20:20:00,6.36774,6.36917,6.36725,6.3683,12000000.0
2005-11-15 20:21:00,6.36823,6.36925,6.36818,6.36818,9000000.0
2005-11-15 20:22:00,6.36842,6.37118,6.36768,6.36819,17000000.0
2005-11-15 20:23:00,6.36724,6.36934,6.36724,6.3684,11000000.0
2005-11-15 20:24:00,6.36841,6.36909,6.36724,6.36788,16000000.0
2005-11-15 20:25:00,6.36826,6.3696,6.36826,6.3693,11000000.0
2005-11-15 20:26:00,6.36897,6.37028,6.36894,6.36894,8000000.0
2005-11-15 20:27:00,6.36929,6.37086,6.36921,6.36921,13000000.0
2005-11-15 20:28:00,6.36928,6.37064,6.36928,6.36999,15000000.0
2005-11-15 20:29:00,6.36968,6.37036,6.36933,6.36933,16000000.0
2005-11-15 20:30:00,6.36884,6.36994,6.36881,6.36903,8000000.0
2005-11-15 20:31:00,6.36794,6.36967,6.3675,6.36926,18000000.0
2005-11-15 20:32:00,6.36952,6.36958,6.36805,6.36805,7000000.0
2005-11-15 20:33:00,6.36875,6.3704,6.36875,6.36982,13000000.0
2005-11-15 20:34:00,6.36962,6.36968,6.36942,6.36958,13000000.0
2005-11-15 20:35:00,6.36912,6.3695,6.36842,6.3695,9000000.0
2005-11-15 20:36:00,6.36973,6.36979,6.36905,6.36917,17000000.0
2005-11-15 20:37:00,6.36955,6.37056,6.36955,6.36957,14000000.0
2005-11-15 20:38:00,6.36943,6.37,6.36857,6.36893,16000000.0
2005-11-15 20:39:00,6.37024,6.37127,6.36798,6.36977,14000000.0
2005-11-15 20:40:00,6.36965,6.37004,6.36851,6.36928,17000000.0
2005-11-15 20:41:00,6.36891,6.36923,6.36802,6.36825,16000000.0
2005-11-15 20:42:00,6.36885,6.37007,6.36882,6.36883,22000000.0
2005-11-15 20:43:00,6.36861,6.36943,6.368,6.368,18000000.0
2005-11-15 20:44:00,6.36763,6.36889,6.36762,6.3687,16000000.0
2005-11-15 20:45:00,6.36907,6.36956,6.36897,6.36897,8000000.0
2005-11-15 20:46:00,6.36962,6.36987,6.36868,6.36913,19000000.0
2005-11-15 20:47:00,6.369,6.36939,6.36879,6.36908,12000000.0
2005-11-15 20:48:00,6.36929,6.36936,6.36824,6.36833,9000000.0
2005-11-15 20:49:00,6.36992,6.36992,6.368,6.36898,19000000.0
2005-11-15 20:50:00,6.36885,6.36918,6.3678,6.36802,15000000.0
2005-11-15 20:51:00,6.36728,6.36808,6.36673,6.36808,9000000.0
2005-11-15 20:52:00,6.36874,6.36963,6.36874,6.36954,11000000.0
2005-11-15 20:53:00,6.36917,6.36958,6.36803,6.36951,15000000.0
2005-11-15 20:54:00,6.36993,6.37045,6.36887,6.36951,12000000.0
2005-11-15 20:55:00,6.36859,6.36989,6.36809,6.36911,18000000.0
2005-11-15 20:56:00,6.36812,6.36941,6.36739,6.36743,12000000.0
2005-11-15 20:57:00,6.36824,6.36865,6.36736,6.36786,13000000.0
2005-11-15 20:58:00,6.36869,6.37041,6.36829,6.37041,11000000.0
2005-11-15 20:59:00,6.37059,6.37059,6.36854,6.36922,11000000.0
2005-11-15 21:00:00,6.36921,6.36969,6.36854,6.36956,17000000.0
2005-11-15 21:01:00,6.36895,6.36935,6.3683,6.36842,10000000.0
2005-11-15 21:02:00,6.36819,6.36862,6.36757,6.36804,8000000.0
2005-11-15 21:03:00,6.36797,6.37022,6.36796,6.3692,19000000.0
2005-11-15 21:04:00,6.37002,6.37068,6.36852,6.37053,18000000.0
2005-11-15 21:05:00,6.37022,6.37059,6.36942,6.37003,14000000.0
2005-11-15 21:06:00,6.37006,6.37101,6.36974,6.36974,12000000.0
2005-11-15 21:07:00,6.36957,6.37021,6.36921,6.37021,10000000.0
2005-11-15 21:08:00,6.36987,6.3705,6.36921,6.36991,14000000.0
2005-11-15 21:09:00,6.37073,6.37277,6.36999,6.37277,16000000.0
2005-11-15 21:10:00,6.37243,6.37243,6.36923,6.36927,15000000.0
2005-11-15 21:11:00,6.36922,6.36945,6.36878,6.36879,13000000.0
2005-11-15 21:12:00,6.36911,6.36937,6.36858,6.36927,10000000.0
2005-11-15 21:13:00,6.37002,6.37002,6.36799,6.36844,14000000.0
2005-11-15 21:14:00,6.36843,6.36946,6.36843,6.36896,10000000.0
2005-11-15 21:15:00,6.36891,6.36916,6.36849,6.36849,15000000.0
2005-11-15 21:16:00,6.36839,6.36956,6.36825,6.3693,11000000.0
2005-11-15 21:17:00,6.36945,6.37109,6.36945,6.37008,13000000.0
2005-11-15 21:18:00,6.3703,6.3703,6.3692,6.36994,17000000.0
2005-11-15 21:19:00,6.36967,6.37015,6.3689,6.36992,12000000.0
2005-11-15 21:20:00,6.36969,6.37096,6.36951,6.37003,14000000.0
2005-11-15 21:21:00,6.37105,6.372,6.37042,6.37042,11000000.0
2005-11-15 21:22:00,6.37097,6.37229,6.37084,6.37229,9000000.0
2005-11-15 21:23:00,6.37268,6.37337,6.37092,6.37112,7000000.0
2005-11-15 21:24:00,6.37168,6.37212,6.37018,6.37018,11000000.0
2005-11-15 21:25:00,6.37088,6.37166,6.37025,6.37052,7000000.0
2005-11-15 21:26:00,6.3696,6.37049,6.36913,6.37034,13000000.0
2005-11-15 21:27:00,6.37042,6.37042,6.36957,6.36983,11000000.0
2005-11-15 21:28:00,6.36993,6.36993,6.3686,6.36924,15000000.0
2005-11-15 21:29:00,6.36966,6.3701,6.36821,6.36821,12000000.0
2005-11-15 21:30:00,6.36844,6.37,6.36844,6.36935,10000000.0
2005-11-15 21:31:00,6.36903,6.36922,6.36776,6.36851,10000000.0
2005-11-15 21:32:00,6.36862,6.36984,6.36855,6.36895,12000000.0
2005-11-15 21:33:00,6.36839,6.36945,6.36815,6.36863,19000000.0
2005-11-15 21:34:00,6.36855,6.36893,6.36747,6.36747,8000000.0
2005-11-15 21:35:00,6.36789,6.36925,6.36789,6.36801,20000000.0
2005-11-15 21:36:00,6.36791,6.3684,6.36774,6.3684,19000000.0
2005-11-15 21:37:00,6.36894,6.37011,6.36894,6.36909,19000000.0
2005-11-15 21:38:00,6.36892,6.36944,6.36815,6.36815,13000000.0
2005-11-15 21:39:00,6.36914,6.36949,6.36834,6.36854,17000000.0
2005-11-15 21:40:00,6.36838,6.37015,6.36823,6.36964,7000000.0
2005-11-15 21:41:00,6.36946,6.37041,6.36888,6.36889,11000000.0
2005-11-15 21:42:00,6.36899,6.36965,6.36867,6.36933,18000000.0
2005-11-15 21:43:00,6.36878,6.36915,6.3671,6.36724,13000000.0
2005-11-15 21:44:00,6.36672,6.36707,6.36553,6.36572,16000000.0
2005-11-15 21:45:00,6.36686,6.36737,6.36606,6.36707,11000000.0
2005-11-15 21:46:00,6.36828,6.36828,6.36619,6.36721,13000000.0
2005-11-15 21:47:00,6.36767,6.36899,6.36767,6.36782,13000000.0
2005-11-15 21:48:00,6.36753,6.36878,6.36753,6.36824,17000000.0
2005-11-15 21:49:00,6.36806,6.36829,6.36753,6.36783,8000000.0
2005-11-15 21:50:00,6.36804,6.36825,6.36793,6.36811,11000000.0
2005-11-15 21:51:00,6.36824,6.36824,6.36786,6.36821,13000000.0
2005-11-15 21:52:00,6.36822,6.3689,6.36769,6.36851,13000000.0
2005-11-15 21:53:00,6.3682,6.3682,6.36558,6.36636,14000000.0
2005-11-15 21:54:00,6.36642,6.36642,6.36499,6.36532,11000000.0
2005-11-15 21:55:00,6.3645,6.3645,6.36075,6.3628,17000000.0
2005-11-15 21:56:00,6.36247,6.36247,6.36075,6.36185,12000000.0
2005-11-15 21:57:00,6.36203,6.36315,6.36189,6.36315,16000000.0
2005-11-15 21:58:00,6.3633,6.36333,6.36176,6.36201,9000000.0
2005-11-15 21:59:00,6.36189,6.36211,6.36043,6.36108,18000000.0
2005-11-15 22:00:00,6.36117,6.36268,6.36117,6.36257,13000000.0
2005-11-15 22:01:00,6.36297,6.36297,6.36141,6.36222,11000000.0
2005-11-15 22:02:00,6.36237,6.36249,6.36078,6.36223,17000000.0
2005-11-15 22:03:00,6.36263,6.36263,6.36098,6.36213,23000000.0
2005-11-15 22:04:00,6.3623,6.3623,6.36007,6.36078,15000000.0
2005-11-15 22:05:00,6.36078,6.36108,6.35956,6.36091,14000000.0
2005-11-15 22:06:00,6.36,6.3607,6.35976,6.3603,15000000.0
2005-11-15 22:07:00,6.36037,6.36037,6.35832,6.35905,9000000.0
2005-11-15 22:08:00,6.35774,6.35789,6.35669,6.35723,18000000.0
2005-11-15 22:09:00,6.35798,6.358,6.35635,6.35653,11000000.0
2005-11-15 22:10:00,6.35615,6.35729,6.35559,6.35706,7000000.0
2005-11-15 22:11:00,6.35643,6.35674,6.35501,6.35574,8000000.0
2005-11-15 22:12:00,6.35594,6.35732,6.35587,6.35655,16000000.0
2005-11-15 22:13:00,6.35678,6.35761,6.35666,6.357,24000000.0
2005-11-15 22:14:00,6.35691,6.35768,6.35647,6.3576,9000000.0
2005-11-15 22:15:00,6.35723,6.35805,6.35668,6.35805,10000000.0
2005-11-15 22:16:00,6.35817,6.35867,6.35696,6.35759,13000000.0
2005-11-15 22:17:00,6.35765,6.35899,6.3569,6.35742,20000000.0
2005-11-15 22:18:00,6.35726,6.35735,6.35707,6.35735,11000000.0
2005-11-15 22:19:00,6.35756,6.35756,6.3554,6.35639,15000000.0
2005-11-15 22:20:00,6.35643,6.35652,6.35575,6.35575,16000000.0
2005-11-15 22:21:00,6.3562,6.35741,6.35532,6.35693,12000000.0
2005-11-15 22:22:00,6.3555,6.35557,6.35484,6.35489,14000000.0
2005-11-15 22:23:00,6.35518,6.35552,6.35435,6.35483,11000000.0
2005-11-15 22:24:00,6.35517,6.35668,6.35469,6.35576,16000000.0
2005-11-15 22:25:00,6.35523,6.35575,6.35372,6.35568,14000000.0
2005-11-15 22:26:00,6.35606,6.35663,6.3549,6.35604,10000000.0
2005-11-15 22:27:00,6.35531,6.35621,6.35418,6.3543,14000000.0
2005-11-15 22:28:00,6.3549,6.35629,6.3549,6.35629,12000000.0
2005-11-15 22:29:00,6.35684,6.35791,6.35626,6.35733,13000000.0
2005-11-15 22:30:00,6.35678,6.35715,6.35466,6.35566,8000000.0
2005-11-15 22:31:00,6.35588,6.35613,6.35501,6.35583,11000000.0
2005-11-15 22:32:00,6.356,6.35642,6.35546,6.35603,20000000.0
2005-11-15 22:33:00,6.35613,6.35661,6.35504,6.35593,11000000.0
2005-11-15 22:34:00,6.35574,6.35662,6.35538,6.35558,10000000.0
2005-11-15 22:35:00,6.35624,6.35664,6.35521,6.35661,13000000.0
2005-11-15 22:36:00,6.35671,6.3571,6.35613,6.35672,9000000.0
2005-11-15 22:37:00,6.35694,6.3573,6.35668,6.35668,13000000.0
2005-11-15 22:38:00,6.35642,6.35775,6.3561,6.35775,9000000.0
2005-11-15 22:39:00,6.35668,6.35702,6.35507,6.3561,12000000.0
2005-11-15 22:40:00,6.35583,6.35692,6.3557,6.3557,9000000.0
2005-11-15 22:41:00,6.35521,6.35571,6.35419,6.35505,14000000.0
2005-11-15 22:42:00,6.35414,6.35573,6.35414,6.35573,13000000.0
2005-11-15 22:43:00,6.35605,6.35605,6.3545,6.35509,12000000.0
2005-11-15 22:44:00,6.35481,6.35489,6.35357,6.35367,15000000.0
2005-11-15 22:45:00,6.3534,6.35523,6.3534,6.35468,13000000.0
2005-11-15 22:46:00,6.35496,6.35505,6.35364,6.35404,14000000.0
2005-11-15 22:47:00,6.35419,6.355,6.35407,6.35452,15000000.0
2005-11-15 22:48:00,6.35503,6.35503,6.35208,6.35271,13000000.0
2005-11-15 22:49:00,6.35231,6.35238,6.3512,6.35211,13000000.0
2005-11-15 22:50:00,6.35143,6.3541,6.35122,6.35354,15000000.0
2005-11-15 22:51:00,6.35376,6.35418,6.35275,6.35318,14000000.0
2005-11-15 22:52:00,6.35358,6.35358,6.35211,6.35294,9000000.0
2005-11-15 22:53:00,6.3532,6.35419,6.35275,6.35302,15000000.0
2005-11-15 22:54:00,6.35215,6.35317,6.35165,6.35214,17000000.0
2005-11-15 22:55:00,6.35259,6.3528,6.35158,6.35219,16000000.0
2005-11-15 22:56:00,6.3527,6.35352,6.35256,6.35295,13000000.0
2005-11-15 22:57:00,6.35256,6.35277,6.35195,6.35231,8000000.0
2005-11-15 22:58:00,6.35251,6.35302,6.35208,6.35247,8000000.0
2005-11-15 22:59:00,6.35382,6.35403,6.35204,6.35399,19000000.0
2005-11-15 23:00:00,6.35398,6.35398,6.3531,6.35379,10000000.0
2005-11-15 23:01:00,6.35301,6.35389,6.35204,6.35389,7000000.0
2005-11-15 23:02:00,6.35282,6.35415,6.35221,6.35381,15000000.0
2005-11-15 23:03:00,6.35238,6.35378,6.35238,6.35316,17000000.0
2005-11-15 23:04:00,6.35368,6.35378,6.35224,6.35367,19000000.0
2005-11-15 23:05:00,6.35321,6.35367,6.35269,6.35269,9000000.0
2005-11-15 23:06:00,6.35287,6.35466,6.35287,6.35362,12000000.0
2005-11-15 23:07:00,6.35396,6.35482,6.35376,6.35393,14000000.0
2005-11-15 23:08:00,6.35409,6.35479,6.35364,6.35422,16000000.0
2005-11-15 23:09:00,6.35454,6.35576,6.35442,6.35543,9000000.0
2005-11-15 23:10:00,6.3547,6.35562,6.35409,6.35417,12000000.0
2005-11-15 23:11:00,6.35405,6.35622,6.35393,6.35496,14000000.0
2005-11-15 23:12:00,6.35512,6.35532,6.35461,6.35506,7000000.0
2005-11-15 23:13:00,6.35515,6.35646,6.35515,6.35525,14000000.0
2005-11-15 23:14:00,6.35457,6.35542,6.35445,6.35445,19000000.0
2005-11-15 23:15:00,6.35497,6.3568,6.35497,6.3568,13000000.0
2005-11-15 23:16:00,6.35706,6.35722,6.35615,6.35695,15000000.0
2005-11-15 23:17:00,6.35684,6.35684,6.3553,6.35541,11000000.0
2005-11-15 23:18:00,6.35603,6.35728,6.35564,6.35724,12000000.0
2005-11-15 23:19:00,6.3574,6.3574,6.35611,6.35618,14000000.0
2005-11-15 23:20:00,6.35584,6.35697,6.35572,6.3559,19000000.0
2005-11-15 23:21:00,6.35488,6.35546,6.35428,6.3548,7000000.0
2005-11-15 23:22:00,6.3545,6.35504,6.35376,6.35435,15000000.0
2005-11-15 23:23:00,6.35432,6.35558,6.35432,6.35548,11000000.0
2005-11-15 23:24:00,6.35571,6.35583,6.35431,6.35461,14000000.0
2005-11-15 23:25:00,6.35434,6.35481,6.35394,6.35481,11000000.0
2005-11-15 23:26:00,6.3552,6.35525,6.3542,6.35425,14000000.0
2005-11-15 23:27:00,6.35413,6.35603,6.35413,6.35558,11000000.0
2005-11-15 23:28:00,6.35538,6.35656,6.35536,6.35656,12000000.0
2005-11-15 23:29:00,6.3567,6.3567,6.35553,6.35569,16000000.0
2005-11-15 23:30:00,6.35752,6.35835,6.35506,6.35734,20000000.0
2005-11-15 23:31:00,6.35703,6.35736,6.35549,6.35605,11000000.0
2005-11-15 23:32:00,6.35538,6.3571,6.35498,6.3571,16000000.0
2005-11-15 23:33:00,6.35643,6.35753,6.35583,6.35583,12000000.0
2005-11-15 23:34:00,6.35581,6.3575,6.35581,6.35603,13000000.0
2005-11-15 23:35:00,6.35618,6.35706,6.35611,6.35611,9000000.0
2005-11-15 23:36:00,6.35628,6.35698,6.35603,6.35603,9000000.0
2005-11-15 23:37:00,6.35586,6.35597,6.35492,6.35513,14000000.0
2005-11-15 23:38:00,6.35497,6.35521,6.35496,6.3551,13000000.0
2005-11-15 23:39:00,6.35511,6.35709,6.35511,6.35598,17000000.0
2005-11-15 23:40:00,6.35582,6.35741,6.35582,6.35622,12000000.0
2005-11-15 23:41:00,6.35643,6.35708,6.35619,6.3562,17000000.0
2005-11-15 23:42:00,6.35579,6.35745,6.35547,6.35547,22000000.0
2005-11-15 23:43:00,6.3545,6.35614,6.3545,6.35595,15000000.0
2005-11-15 23:44:00,6.35562,6.35615,6.35522,6.35615,14000000.0
2005-11-15 23:45:00,6.35602,6.35602,6.35409,6.35563,20000000.0
2005-11-15 23:46:00,6.35594,6.35663,6.35515,6.35627,14000000.0
2005-11-15 23:47:00,6.35753,6.35763,6.35671,6.35671,10000000.0
2005-11-15 23:48:00,6.35704,6.35787,6.35597,6.35609,18000000.0
2005-11-15 23:49:00,6.35599,6.35765,6.35599,6.35743,14000000.0
2005-11-15 23:50:00,6.35751,6.35754,6.35623,6.35638,13000000.0
2005-11-15 23:51:00,6.35634,6.35675,6.356,6.35661,8000000.0
2005-11-15 23:52:00,6.3563,6.35645,6.35529,6.35577,16000000.0
2005-11-15 23:53:00,6.35575,6.35624,6.35517,6.35564,18000000.0
2005-11-15 23:54:00,6.35568,6.3563,6.35506,6.35506,12000000.0
2005-11-15 23:55:00,6.35513,6.35679,6.35513,6.3555,19000000.0
2005-11-15 23:56:00,6.35559,6.35619,6.35505,6.35619,14000000.0
2005-11-15 23:57:00,6.35629,6.35659,6.3555,6.35563,16000000.0
2005-11-15 23:58:00,6.3554,6.35604,6.3554,6.35604,13000000.0
2005-11-15 23:59:00,6.35663,6.3576,6.35645,6.35654,14000000.0
2005-11-16 00:00:00,6.356,6.356,6.35437,6.35449,17000000.0
2005-11-16 00:01:00,6.35397,6.35554,6.35397,6.35401,12000000.0
2005-11-16 00:02:00,6.35409,6.35551,6.35345,6.35403,15000000.0
2005-11-16 00:03:00,6.35515,6.35515,6.35388,6.35402,14000000.0
2005-11-16 00:04:00,6.35383,6.3544,6.35366,6.3544,12000000.0
2005-11-16 00:05:00,6.35458,6.35587,6.35437,6.35573,12000000.0
2005-11-16 00:06:00,6.35596,6.35659,6.35562,6.35629,12000000.0
2005-11-16 00:07:00,6.35598,6.35598,6.35503,6.35503,11000000.0
2005-11-16 00:08:00,6.35481,6.35576,6.35436,6.35532,15000000.0
2005-11-16 00:09:00,6.35605,6.35654,6.35512,6.35621,12000000.0
2005-11-16 00:10:00,6.3561,6.35721,6.35578,6.3559,19000000.0
2005-11-16 00:11:00,6.3566,6.35661,6.35554,6.35554,8000000.0
2005-11-16 00:12:00,6.35457,6.35676,6.35457,6.35603,9000000.0
2005-11-16 00:13:00,6.35481,6.35578,6.35481,6.3556,13000000.0
2005-11-16 00:14:00,6.35614,6.35675,6.35614,6.35643,14000000.0
2005-11-16 00:15:00,6.35654,6.35684,6.35588,6.35605,12000000.0
2005-11-16 00:16:00,6.35563,6.35637,6.35441,6.35554,12000000.0
2005-11-16 00:17:00,6.3551,6.35622,6.35473,6.35569,10000000.0
2005-11-16 00:18:00,6.35587,6.35662,6.35578,6.35578,19000000.0
2005-11-16 00:19:00,6.35589,6.35697,6.35543,6.35543,12000000.0
2005-11-16 00:20:00,6.35536,6.35582,6.35497,6.35581,11000000.0
2005-11-16 00:21:00,6.35587,6.35656,6.35505,6.35643,14000000.0
2005-11-16 00:22:00,6.35574,6.35627,6.35523,6.35627,13000000.0
2005-11-16 00:23:00,6.35559,6.35635,6.35475,6.35635,13000000.0
2005-11-16 00:24:00,6.35583,6.35643,6.3551,6.35643,9000000.0
2005-11-16 00:25:00,6.35552,6.35638,6.35501,6.35638,13000000.0
2005-11-16 00:26:00,6.35568,6.35631,6.35522,6.35631,14000000.0
2005-11-16 00:27:00,6.35565,6.35613,6.3552,6.35613,15000000.0
2005-11-16 00:28:00,6.35567,6.35632,6.35526,6.35621,7000000.0
2005-11-16 00:29:00,6.35588,6.35626,6.35518,6.35623,17000000.0
2005-11-16 00:30:00,6.35605,6.35614,6.3551,6.35595,9000000.0
2005-11-16 00:31:00,6.35588,6.35636,6.35508,6.35636,13000000.0
2005-11-16 00:32:00,6.35552,6.35635,6.35501,6.35635,8000000.0
2005-11-16 00:33:00,6.35586,6.35631,6.35497,6.35595,19000000.0
2005-11-16 00:34:00,6.35544,6.35633,6.35501,6.35633,15000000.0
2005-11-16 00:35:00,6.35586,6.35646,6.35524,6.35646,12000000.0
2005-11-16 00:36:00,6.3557,6.3562,6.35457,6.3562,15000000.0
2005-11-16 00:37:00,6.35606,6.35649,6.35551,6.35623,15000000.0
2005-11-16 00:38:00,6.35587,6.35624,6.35517,6.35617,18000000.0
2005-11-16 00:39:00,6.35569,6.35646,6.35493,6.35616,20000000.0
2005-11-16 00:40:00,6.35564,6.35642,6.35528,6.35599,10000000.0
2005-11-16 00:41:00,6.35566,6.35616,6.35508,6.35616,9000000.0
2005-11-16 00:42:00,6.35593,6.35635,6.35523,6.35635,16000000.0
2005-11-16 00:43:00,6.35602,6.35623,6.35526,6.3561,16000000.0
2005-11-16 00:44:00,6.35571,6.35624,6.35524,6.35624,10000000.0
2005-11-16 00:45:00,6.35568,6.35644,6.35516,6.3562,16000000.0
2005-11-16 00:46:00,6.35594,6.3563,6.35516,6.3563,12000000.0
2005-11-16 00:47:00,6.35807,6.35807,6.35714,6.35753,8000000.0
2005-11-16 00:48:00,6.35783,6.35796,6.35671,6.35722,16000000.0
2005-11-16 00:49:00,6.35706,6.35725,6.35705,6.35725,11000000.0
2005-11-16 00:50:00,6.35793,6.35793,6.35666,6.35666,9000000.0
2005-11-16 00:51:00,6.35655,6.35678,6.35597,6.35627,9000000.0
2005-11-16 00:52:00,6.35648,6.35698,6.35627,6.35627,18000000.0
2005-11-16 00:53:00,6.35652,6.35759,6.35637,6.35747,12000000.0
2005-11-16 00:54:00,6.35768,6.35778,6.35746,6.35755,12000000.0
2005-11-16 00:55:00,6.35756,6.35756,6.35594,6.3568,11000000.0
2005-11-16 00:56:00,6.35674,6.35687,6.35668,6.3568,14000000.0
2005-11-16 00:57:00,6.35677,6.35768,6.35618,6.35677,15000000.0
2005-11-16 00:58:00,6.3566,6.35669,6.35641,6.35641,9000000.0
2005-11-16 00:59:00,6.35691,6.35726,6.35549,6.35647,17000000.0
2005-11-16 01:00:00,6.35671,6.35773,6.35668,6.35729,12000000.0
2005-11-16 01:01:00,6.35686,6.35686,6.35568,6.35634,15000000.0
2005-11-16 01:02:00,6.3565,6.3565,6.35619,6.35638,10000000.0
2005-11-16 01:03:00,6.3562,6.35698,6.35569,6.35698,13000000.0
2005-11-16 01:04:00,6.35653,6.35677,6.35577,6.35662,13000000.0
2005-11-16 01:05:00,6.35661,6.35705,6.35614,6.35674,13000000.0
2005-11-16 01:06:00,6.35647,6.35676,6.35597,6.35628,12000000.0
2005-11-16 01:07:00,6.35682,6.35682,6.35558,6.35626,13000000.0
2005-11-16 01:08:00,6.35597,6.35648,6.35456,6.35568,15000000.0
2005-11-16 01:09:00,6.35489,6.35523,6.35385,6.35463,17000000.0
2005-11-16 01:10:00,6.35467,6.35536,6.35334,6.35334,10000000.0
2005-11-16 01:11:00,6.35367,6.35513,6.35335,6.35335,11000000.0
2005-11-16 01:12:00,6.35316,6.35414,6.35285,6.35285,10000000.0
2005-11-16 01:13:00,6.35417,6.35417,6.35304,6.35348,11000000.0
2005-11-16 01:14:00,6.35364,6.35447,6.35326,6.35426,13000000.0
2005-11-16 01:15:00,6.35414,6.35477,6.35413,6.35444,9000000.0
2005-11-16 01:16:00,6.35416,6.35416,6.35306,6.35348,12000000.0
2005-11-16 01:17:00,6.3534,6.35424,6.35327,6.35373,11000000.0
2005-11-16 01:18:00,6.35405,6.35493,6.35382,6.35445,12000000.0
2005-11-16 01:19:00,6.35424,6.35483,6.35334,6.35431,19000000.0
2005-11-16 01:20:00,6.3539,6.3539,6.35304,6.35304,11000000.0
2005-11-16 01:21:00,6.35325,6.35439,6.35281,6.35281,12000000.0
2005-11-16 01:22:00,6.35277,6.35356,6.35277,6.35356,9000000.0
2005-11-16 01:23:00,6.3531,6.35371,6.35222,6.35287,13000000.0
2005-11-16 01:24:00,6.35297,6.35306,6.3517,6.35269,14000000.0
2005-11-16 01:25:00,6.3533,6.35393,6.35296,6.35312,11000000.0
2005-11-16 01:26:00,6.35352,6.35441,6.35352,6.35387,10000000.0
2005-11-16 01:27:00,6.35347,6.35358,6.35287,6.35356,17000000.0
2005-11-16 01:28:00,6.35368,6.35406,6.35368,6.35379,13000000.0
2005-11-16 01:29:00,6.35362,6.35416,6.3524,6.3524,19000000.0
2005-11-16 01:30:00,6.35252,6.35496,6.3523,6.35274,15000000.0
2005-11-16 01:31:00,6.35425,6.35425,6.35265,6.35326,15000000.0
2005-11-16 01:32:00,6.35339,6.35359,6.35148,6.35148,12000000.0
2005-11-16 01:33:00,6.35142,6.35281,6.3508,6.3508,8000000.0
2005-11-16 01:34:00,6.35042,6.35054,6.3477,6.34797,18000000.0
2005-11-16 01:35:00,6.34855,6.34984,6.34792,6.34792,12000000.0
2005-11-16 01:36:00,6.34865,6.3496,6.34763,6.34896,16000000.0
2005-11-16 01:37:00,6.34925,6.35008,6.34799,6.34972,15000000.0
2005-11-16 01:38:00,6.34946,6.34995,6.34867,6.34871,18000000.0
2005-11-16 01:39:00,6.3489,6.34972,6.34885,6.34972,10000000.0
2005-11-16 01:40:00,6.35005,6.35005,6.3487,6.34962,11000000.0
2005-11-16 01:41:00,6.34965,6.34994,6.34862,6.34976,16000000.0
2005-11-16 01:42:00,6.34998,6.35,6.34862,6.34983,14000000.0
2005-11-16 01:43:00,6.34972,6.34974,6.34721,6.34823,16000000.0
2005-11-16 01:44:00,6.3483,6.3486,6.34701,6.34813,15000000.0
2005-11-16 01:45:00,6.34843,6.34893,6.34804,6.34893,16000000.0
2005-11-16 01:46:00,6.34789,6.34932,6.34772,6.34863,9000000.0
2005-11-16 01:47:00,6.34885,6.34974,6.34828,6.34896,17000000.0
2005-11-16 01:48:00,6.34935,6.35029,6.34826,6.35029,16000000.0
2005-11-16 01:49:00,6.35069,6.35099,6.34979,6.35084,10000000.0
2005-11-16 01:50:00,6.35086,6.35126,6.35019,6.35045,11000000.0
2005-11-16 01:51:00,6.35021,6.3506,6.34913,6.3504,12000000.0
2005-11-16 01:52:00,6.35055,6.35059,6.35031,6.35049,12000000.0
2005-11-16 01:53:00,6.35046,6.35074,6.34948,6.3497,18000000.0
2005-11-16 01:54:00,6.34967,6.35054,6.34954,6.35036,14000000.0
2005-11-16 01:55:00,6.34964,6.34968,6.34872,6.34927,18000000.0
2005-11-16 01:56:00,6.34998,6.35055,6.34938,6.34944,8000000.0
2005-11-16 01:57:00,6.34997,6.35107,6.34951,6.35107,13000000.0
2005-11-16 01:58:00,6.35036,6.3505,6.34992,6.35033,11000000.0
2005-11-16 01:59:00,6.34996,6.35071,6.34971,6.34978,11000000.0
2005-11-16 02:00:00,6.34988,6.35268,6.34988,6.35268,16000000.0
2005-11-16 02:01:00,6.35261,6.35282,6.35153,6.35241,21000000.0
2005-11-16 02:02:00,6.35217,6.35257,6.35015,6.35015,10000000.0
2005-11-16 02:03:00,6.34994,6.3525,6.34994,6.3525,8000000.0
2005-11-16 02:04:00,6.35259,6.35317,6.35076,6.35151,14000000.0
2005-11-16 02:05:00,6.35115,6.35247,6.35115,6.35183,14000000.0
2005-11-16 02:06:00,6.35162,6.35258,6.35022,6.35022,15000000.0
2005-11-16 02:07:00,6.35021,6.35248,6.35021,6.35106,10000000.0
2005-11-16 02:08:00,6.35172,6.35298,6.35172,6.352,16000000.0
2005-11-16 02:09:00,6.35095,6.35268,6.35095,6.35208,18000000.0
2005-11-16 02:10:00,6.35217,6.35284,6.35099,6.35191,16000000.0
2005-11-16 02:11:00,6.35362,6.35362,6.35221,6.35242,14000000.0
2005-11-16 02:12:00,6.35262,6.35363,6.35184,6.35349,10000000.0
2005-11-16 02:13:00,6.35346,6.35428,6.35308,6.35404,15000000.0
2005-11-16 02:14:00,6.35502,6.35502,6.35359,6.35359,19000000.0
2005-11-16 02:15:00,6.35382,6.35388,6.35284,6.35385,12000000.0
2005-11-16 02:16:00,6.35378,6.35429,6.35294,6.35364,18000000.0
2005-11-16 02:17:00,6.35425,6.35507,6.35333,6.35402,14000000.0
2005-11-16 02:18:00,6.35281,6.35519,6.35259,6.35359,12000000.0
2005-11-16 02:19:00,6.35411,6.35485,6.35274,6.35354,14000000.0
2005-11-16 02:20:00,6.35323,6.35366,6.35236,6.35294,13000000.0
2005-11-16 02:21:00,6.35246,6.354,6.35238,6.3528,15000000.0
2005-11-16 02:22:00,6.35233,6.35286,6.35132,6.35209,13000000.0
2005-11-16 02:23:00,6.35267,6.35331,6.35235,6.35331,16000000.0
2005-11-16 02:24:00,6.35339,6.35367,6.35148,6.35323,17000000.0
2005-11-16 02:25:00,6.35295,6.35296,6.35143,6.35143,10000000.0
2005-11-16 02:26:00,6.35163,6.35356,6.35163,6.353,13000000.0
2005-11-16 02:27:00,6.3532,6.35409,6.35312,6.35381,7000000.0
2005-11-16 02:28:00,6.35353,6.35354,6.35269,6.35269,9000000.0
2005-11-16 02:29:00,6.35221,6.35221,6.35071,6.35117,20000000.0
2005-11-16 02:30:00,6.35179,6.35322,6.3515,6.35322,11000000.0
2005-11-16 02:31:00,6.35256,6.3529,6.35174,6.35174,9000000.0
2005-11-16 02:32:00,6.35234,6.35243,6.35164,6.35232,13000000.0
2005-11-16 02:33:00,6.35281,6.35377,6.3526,6.35319,14000000.0
2005-11-16 02:34:00,6.35401,6.35445,6.35323,6.35385,17000000.0
2005-11-16 02:35:00,6.35414,6.3544,6.35327,6.35358,15000000.0
2005-11-16 02:36:00,6.35395,6.35555,6.35395,6.35461,14000000.0
2005-11-16 02:37:00,6.3544,6.3544,6.35255,6.35255,13000000.0
2005-11-16 02:38:00,6.35267,6.35267,6.35128,6.35231,14000000.0
2005-11-16 02:39:00,6.35295,6.35462,6.35252,6.35384,15000000.0
2005-11-16 02:40:00,6.35437,6.35493,6.35437,6.35464,12000000.0
2005-11-16 02:41:00,6.35532,6.35619,6.35466,6.35476,13000000.0
2005-11-16 02:42:00,6.35462,6.35597,6.35455,6.35597,16000000.0
2005-11-16 02:43:00,6.356,6.35675,6.3555,6.35654,18000000.0
2005-11-16 02:44:00,6.3554,6.3554,6.35416,6.35416,10000000.0
2005-11-16 02:45:00,6.35471,6.35623,6.35405,6.35523,14000000.0
2005-11-16 02:46:00,6.35509,6.35536,6.3537,6.35438,18000000.0
2005-11-16 02:47:00,6.35459,6.35508,6.35394,6.35443,17000000.0
2005-11-16 02:48:00,6.3532,6.35354,6.35302,6.35352,7000000.0
2005-11-16 02:49:00,6.35497,6.35512,6.35339,6.35483,13000000.0
2005-11-16 02:50:00,6.35382,6.35576,6.35382,6.35554,14000000.0
2005-11-16 02:51:00,6.35435,6.3553,6.35353,6.35457,15000000.0
2005-11-16 02:52:00,6.3552,6.35587,6.35476,6.35476,15000000.0
2005-11-16 02:53:00,6.35482,6.3565,6.35477,6.3565,9000000.0
2005-11-16 02:54:00,6.35617,6.35708,6.35497,6.35663,13000000.0
2005-11-16 02:55:00,6.35661,6.35682,6.3555,6.35588,11000000.0
2005-11-16 02:56:00,6.35603,6.35635,6.35534,6.35534,18000000.0
2005-11-16 02:57:00,6.35487,6.35646,6.35464,6.35646,13000000.0
2005-11-16 02:58:00,6.35656,6.35669,6.35558,6.35629,9000000.0
2005-11-16 02:59:00,6.3563,6.35709,6.3562,6.35646,14000000.0
2005-11-16 03:00:00,6.35639,6.35806,6.35639,6.35793,11000000.0
2005-11-16 03:01:00,6.35739,6.35794,6.35693,6.35719,11000000.0
2005-11-16 03:02:00,6.35666,6.35666,6.35519,6.35589,11000000.0
2005-11-16 03:03:00,6.35637,6.35708,6.35615,6.35648,23000000.0
2005-11-16 03:04:00,6.35597,6.35697,6.35505,6.35505,11000000.0
2005-11-16 03:05:00,6.35499,6.35717,6.35499,6.3568,17000000.0
2005-11-16 03:06:00,6.35718,6.35724,6.35623,6.35694,9000000.0
2005-11-16 03:07:00,6.35647,6.35647,6.35519,6.35603,15000000.0
2005-11-16 03:08:00,6.35631,6.35727,6.35496,6.35727,12000000.0
2005-11-16 03:09:00,6.35696,6.35696,6.35612,6.35625,15000000.0
2005-11-16 03:10:00,6.35631,6.3571,6.35547,6.3559,19000000.0
2005-11-16 03:11:00,6.35584,6.35767,6.35537,6.35677,15000000.0
2005-11-16 03:12:00,6.35709,6.35791,6.35609,6.35654,18000000.0
2005-11-16 03:13:00,6.35733,6.35789,6.35657,6.35659,18000000.0
2005-11-16 03:14:00,6.35558,6.35678,6.35558,6.35678,10000000.0
2005-11-16 03:15:00,6.35517,6.35655,6.35517,6.35624,7000000.0
2005-11-16 03:16:00,6.35611,6.35663,6.35537,6.356,8000000.0
2005-11-16 03:17:00,6.35563,6.35628,6.35534,6.35628,10000000.0
2005-11-16 03:18:00,6.3558,6.356,6.3547,6.35487,15000000.0
2005-11-16 03:19:00,6.35495,6.35636,6.35495,6.35585,10000000.0
2005-11-16 03:20:00,6.3541,6.35532,6.35395,6.35412,16000000.0
2005-11-16 03:21:00,6.35397,6.35467,6.35308,6.35308,11000000.0
2005-11-16 03:22:00,6.3527,6.35424,6.35242,6.35332,10000000.0
2005-11-16 03:23:00,6.35353,6.35422,6.35351,6.35392,12000000.0
2005-11-16 03:24:00,6.35421,6.35539,6.3536,6.35539,13000000.0
2005-11-16 03:25:00,6.35572,6.35631,6.35522,6.35579,11000000.0
2005-11-16 03:26:00,6.35573,6.35657,6.35486,6.35634,13000000.0
2005-11-16 03:27:00,6.35668,6.35668,6.3552,6.3552,14000000.0
2005-11-16 03:28:00,6.35468,6.35562,6.35468,6.35494,18000000.0
2005-11-16 03:29:00,6.3545,6.3545,6.3533,6.35446,15000000.0
2005-11-16 03:30:00,6.35486,6.35486,6.35463,6.35466,10000000.0
2005-11-16 03:31:00,6.35448,6.35482,6.35345,6.35398,13000000.0
2005-11-16 03:32:00,6.35438,6.35572,6.35415,6.35553,16000000.0
2005-11-16 03:33:00,6.35421,6.35489,6.3534,6.35382,13000000.0
2005-11-16 03:34:00,6.3543,6.35479,6.35406,6.35454,16000000.0
2005-11-16 03:35:00,6.35374,6.35378,6.35275,6.35329,10000000.0
2005-11-16 03:36:00,6.35286,6.35294,6.35242,6.35242,11000000.0
2005-11-16 03:37:00,6.35257,6.35352,6.35257,6.35306,13000000.0
2005-11-16 03:38:00,6.35295,6.35371,6.35224,6.35335,13000000.0
2005-11-16 03:39:00,6.35402,6.35411,6.3522,6.35328,13000000.0
2005-11-16 03:40:00,6.35325,6.35468,6.3528,6.35468,12000000.0
2005-11-16 03:41:00,6.35419,6.35652,6.35419,6.35555,16000000.0
2005-11-16 03:42:00,6.35558,6.35563,6.35454,6.35548,21000000.0
2005-11-16 03:43:00,6.3555,6.35663,6.3555,6.35621,18000000.0
2005-11-16 03:44:00,6.35605,6.35605,6.35479,6.35569,15000000.0
2005-11-16 03:45:00,6.3558,6.35605,6.35511,6.35561,9000000.0
2005-11-16 03:46:00,6.35535,6.35631,6.3551,6.35617,8000000.0
2005-11-16 03:47:00,6.3562,6.35713,6.35574,6.35574,11000000.0
2005-11-16 03:48:00,6.35627,6.3566,6.35573,6.35635,9000000.0
2005-11-16 03:49:00,6.35476,6.35582,6.35437,6.35437,16000000.0
2005-11-16 03:50:00,6.35431,6.3559,6.35431,6.35583,19000000.0
2005-11-16 03:51:00,6.35584,6.35613,6.35557,6.35585,9000000.0
2005-11-16 03:52:00,6.35625,6.35642,6.35519,6.35544,19000000.0
2005-11-16 03:53:00,6.35512,6.35546,6.35447,6.35515,10000000.0
2005-11-16 03:54:00,6.35594,6.3565,6.35575,6.35603,17000000.0
2005-11-16 03:55:00,6.3557,6.35647,6.35498,6.35511,16000000.0
2005-11-16 03:56:00,6.35539,6.35539,6.35359,6.35359,7000000.0
2005-11-16 03:57:00,6.35323,6.3534,6.35315,6.35324,11000000.0
2005-11-16 03:58:00,6.35353,6.35438,6.35332,6.35429,12000000.0
2005-11-16 03:59:00,6.35448,6.35598,6.35367,6.35573,17000000.0
2005-11-16 04:00:00,6.35509,6.35554,6.35449,6.35516,12000000.0
2005-11-16 04:01:00,6.35544,6.35628,6.35402,6.35513,16000000.0
2005-11-16 04:02:00,6.35564,6.35693,6.35564,6.35628,14000000.0
2005-11-16 04:03:00,6.35645,6.3569,6.35535,6.35572,12000000.0
2005-11-16 04:04:00,6.35587,6.35741,6.35548,6.35588,16000000.0
2005-11-16 04:05:00,6.35618,6.35635,6.3555,6.35572,13000000.0
2005-11-16 04:06:00,6.35514,6.35619,6.35514,6.35573,16000000.0
2005-11-16 04:07:00,6.35605,6.35627,6.35453,6.35484,13000000.0
2005-11-16 04:08:00,6.35503,6.35584,6.35419,6.35419,14000000.0
2005-11-16 04:09:00,6.35436,6.35544,6.35415,6.35415,10000000.0
2005-11-16 04:10:00,6.35354,6.35383,6.35354,6.35383,12000000.0
2005-11-16 04:11:00,6.35375,6.35488,6.35323,6.35364,14000000.0
2005-11-16 04:12:00,6.35355,6.355,6.35355,6.35464,19000000.0
2005-11-16 04:13:00,6.35506,6.35523,6.35491,6.35507,20000000.0
2005-11-16 04:14:00,6.35487,6.35537,6.35426,6.35458,12000000.0
2005-11-16 04:15:00,6.35437,6.35479,6.35352,6.35366,8000000.0
2005-11-16 04:16:00,6.35434,6.35493,6.35347,6.35457,13000000.0
2005-11-16 04:17:00,6.35462,6.35462,6.35427,6.35443,15000000.0
2005-11-16 04:18:00,6.35406,6.35524,6.35349,6.35444,9000000.0
2005-11-16 04:19:00,6.35445,6.35445,6.3533,6.35342,12000000.0
2005-11-16 04:20:00,6.35319,6.35327,6.35303,6.35306,9000000.0
2005-11-16 04:21:00,6.3537,6.35442,6.35327,6.35359,17000000.0
2005-11-16 04:22:00,6.35474,6.35474,6.35349,6.35384,14000000.0
2005-11-16 04:23:00,6.35408,6.3542,6.35395,6.35395,10000000.0
2005-11-16 04:24:00,6.35422,6.35534,6.35422,6.35458,12000000.0
2005-11-16 04:25:00,6.35474,6.355,6.35451,6.35498,10000000.0
2005-11-16 04:26:00,6.35466,6.35601,6.35408,6.35594,7000000.0
2005-11-16 04:27:00,6.35563,6.35607,6.35486,6.35607,15000000.0
2005-11-16 04:28:00,6.35589,6.3562,6.35525,6.35575,7000000.0
2005-11-16 04:29:00,6.35593,6.35648,6.35489,6.35519,14000000.0
2005-11-16 04:30:00,6.35447,6.35639,6.35445,6.35639,11000000.0
2005-11-16 04:31:00,6.35635,6.35639,6.35505,6.35568,15000000.0
2005-11-16 04:32:00,6.3557,6.35581,6.35548,6.3557,17000000.0
2005-11-16 04:33:00,6.35561,6.35574,6.3555,6.3555,14000000.0
2005-11-16 04:34:00,6.35605,6.35664,6.35491,6.35557,9000000.0
2005-11-16 04:35:00,6.35586,6.35605,6.35549,6.35559,12000000.0
2005-11-16 04:36:00,6.35568,6.35578,6.35524,6.35525,12000000.0
2005-11-16 04:37:00,6.35522,6.35529,6.35497,6.35507,12000000.0
2005-11-16 04:38:00,6.35525,6.35525,6.35495,6.35495,11000000.0
2005-11-16 04:39:00,6.35521,6.35545,6.35508,6.35515,17000000.0
2005-11-16 04:40:00,6.35517,6.35537,6.35507,6.35507,9000000.0
2005-11-16 04:41:00,6.35526,6.35581,6.35517,6.35568,10000000.0
2005-11-16 04:42:00,6.35564,6.35613,6.35505,6.35505,8000000.0
2005-11-16 04:43:00,6.35458,6.35581,6.35435,6.35572,18000000.0
2005-11-16 04:44:00,6.3553,6.35553,6.35421,6.35503,9000000.0
2005-11-16 04:45:00,6.35614,6.35614,6.35544,6.35554,9000000.0
2005-11-16 04:46:00,6.3556,6.35561,6.3553,6.35561,16000000.0
2005-11-16 04:47:00,6.35572,6.35587,6.35516,6.35571,12000000.0
2005-11-16 04:48:00,6.35512,6.35566,6.35473,6.35503,10000000.0
2005-11-16 04:49:00,6.35486,6.35519,6.35396,6.35429,16000000.0
2005-11-16 04:50:00,6.35453,6.35531,6.35418,6.35418,16000000.0
2005-11-16 04:51:00,6.35407,6.35576,6.35407,6.35576,20000000.0
2005-11-16 04:52:00,6.3548,6.35507,6.35391,6.3548,13000000.0
2005-11-16 04:53:00,6.35338,6.35511,6.35338,6.35481,11000000.0
2005-11-16 04:54:00,6.35447,6.35594,6.35387,6.35594,11000000.0
2005-11-16 04:55:00,6.35582,6.35582,6.35448,6.35454,12000000.0
2005-11-16 04:56:00,6.35429,6.35514,6.35425,6.35455,16000000.0
2005-11-16 04:57:00,6.35459,6.355,6.35392,6.35451,7000000.0
2005-11-16 04:58:00,6.35463,6.35511,6.35318,6.35351,13000000.0
2005-11-16 04:59:00,6.35334,6.35371,6.35334,6.35351,17000000.0
2005-11-16 05:00:00,6.35366,6.35495,6.35366,6.35431,10000000.0
2005-11-16 05:01:00,6.35425,6.35428,6.35399,6.3541,13000000.0
2005-11-16 05:02:00,6.3541,6.35509,6.35386,6.35446,18000000.0
2005-11-16 05:03:00,6.35482,6.35482,6.35452,6.35455,9000000.0
2005-11-16 05:04:00,6.35481,6.35585,6.3547,6.35475,12000000.0
2005-11-16 05:05:00,6.35432,6.35474,6.35362,6.35435,10000000.0
2005-11-16 05:06:00,6.35429,6.35484,6.35415,6.35484,20000000.0
2005-11-16 05:07:00,6.35499,6.35519,6.35357,6.35359,10000000.0
2005-11-16 05:08:00,6.35327,6.3551,6.35327,6.35345,17000000.0
2005-11-16 05:09:00,6.35393,6.35511,6.35348,6.35511,15000000.0
2005-11-16 05:10:00,6.35486,6.35515,6.35398,6.35398,10000000.0
2005-11-16 05:11:00,6.35392,6.35523,6.35371,6.35456,16000000.0
2005-11-16 05:12:00,6.35533,6.35535,6.35403,6.35408,7000000.0
2005-11-16 05:13:00,6.35453,6.35574,6.35407,6.35518,12000000.0
2005-11-16 05:14:00,6.35532,6.35591,6.355,6.35551,14000000.0
2005-11-16 05:15:00,6.35508,6.3559,6.35508,6.3552,16000000.0
2005-11-16 05:16:00,6.35512,6.35584,6.35422,6.35427,15000000.0
2005-11-16 05:17:00,6.35431,6.35578,6.35431,6.35543,10000000.0
2005-11-16 05:18:00,6.35512,6.35534,6.35505,6.35511,13000000.0
2005-11-16 05:19:00,6.35527,6.3565,6.35463,6.3565,13000000.0
2005-11-16 05:20:00,6.35606,6.35606,6.35443,6.35466,20000000.0
2005-11-16 05:21:00,6.35457,6.35558,6.35457,6.35558,9000000.0
2005-11-16 05:22:00,6.35581,6.35726,6.35513,6.35618,17000000.0
2005-11-16 05:23:00,6.35665,6.35853,6.35665,6.35757,14000000.0
2005-11-16 05:24:00,6.35851,6.35858,6.35738,6.35824,19000000.0
2005-11-16 05:25:00,6.35822,6.35942,6.35805,6.35827,13000000.0
2005-11-16 05:26:00,6.35815,6.35888,6.35676,6.35728,13000000.0
2005-11-16 05:27:00,6.35766,6.35812,6.35706,6.35709,13000000.0
2005-11-16 05:28:00,6.35706,6.35881,6.35706,6.35872,10000000.0
2005-11-16 05:29:00,6.35769,6.35895,6.35753,6.35793,17000000.0
2005-11-16 05:30:00,6.358,6.35868,6.35787,6.35801,21000000.0
2005-11-16 05:31:00,6.35811,6.35909,6.35811,6.35849,13000000.0
2005-11-16 05:32:00,6.35833,6.35872,6.35668,6.35668,16000000.0
2005-11-16 05:33:00,6.35628,6.35729,6.35567,6.35594,13000000.0
2005-11-16 05:34:00,6.35577,6.35635,6.35508,6.35559,13000000.0
2005-11-16 05:35:00,6.35617,6.35663,6.35447,6.35663,14000000.0
2005-11-16 05:36:00,6.35611,6.35647,6.35543,6.35543,18000000.0
2005-11-16 05:37:00,6.35524,6.35648,6.35472,6.35648,12000000.0
2005-11-16 05:38:00,6.35686,6.35686,6.35496,6.35496,13000000.0
2005-11-16 05:39:00,6.35545,6.35731,6.35545,6.35583,21000000.0
2005-11-16 05:40:00,6.35601,6.35643,6.35561,6.35575,14000000.0
2005-11-16 05:41:00,6.35557,6.35613,6.35446,6.3554,13000000.0
2005-11-16 05:42:00,6.35584,6.35585,6.35416,6.35478,8000000.0
2005-11-16 05:43:00,6.35515,6.35539,6.35435,6.35468,13000000.0
2005-11-16 05:44:00,6.3553,6.35717,6.3553,6.35706,13000000.0
2005-11-16 05:45:00,6.35614,6.35772,6.35614,6.35702,24000000.0
2005-11-16 05:46:00,6.35672,6.35673,6.3558,6.35622,14000000.0
2005-11-16 05:47:00,6.35601,6.35705,6.35568,6.35616,11000000.0
2005-11-16 05:48:00,6.3563,6.35671,6.35552,6.35631,18000000.0
2005-11-16 05:49:00,6.35676,6.35731,6.35639,6.35653,10000000.0
2005-11-16 05:50:00,6.35597,6.35642,6.35512,6.35568,10000000.0
2005-11-16 05:51:00,6.35586,6.35609,6.35492,6.35498,11000000.0
2005-11-16 05:52:00,6.3552,6.35675,6.3548,6.35533,19000000.0
2005-11-16 05:53:00,6.35711,6.35711,6.3553,6.35658,15000000.0
2005-11-16 05:54:00,6.35672,6.35779,6.35639,6.35771,7000000.0
2005-11-16 05:55:00,6.35738,6.35801,6.35693,6.35752,12000000.0
2005-11-16 05:56:00,6.35789,6.35823,6.35686,6.35782,16000000.0
2005-11-16 05:57:00,6.35859,6.35917,6.35816,6.35852,11000000.0
2005-11-16 05:58:00,6.35723,6.35924,6.35687,6.35687,22000000.0
2005-11-16 05:59:00,6.35686,6.35855,6.35686,6.35803,9000000.0
2005-11-16 06:00:00,6.35712,6.3585,6.35652,6.35754,17000000.0
2005-11-16 06:01:00,6.35779,6.35871,6.3569,6.35794,18000000.0
2005-11-16 06:02:00,6.3577,6.35942,6.3574,6.35861,18000000.0
2005-11-16 06:03:00,6.3588,6.35954,6.35744,6.35849,16000000.0
2005-11-16 06:04:00,6.35816,6.35847,6.35752,6.35802,8000000.0
2005-11-16 06:05:00,6.35758,6.35847,6.3574,6.35843,10000000.0
2005-11-16 06:06:00,6.35836,6.36027,6.35805,6.35989,27000000.0
2005-11-16 06:07:00,6.3598,6.36013,6.35916,6.3594,17000000.0
2005-11-16 06:08:00,6.35946,6.36131,6.35899,6.35961,14000000.0
2005-11-16 06:09:00,6.3594,6.3611,6.35847,6.35847,13000000.0
2005-11-16 06:10:00,6.35845,6.36055,6.35845,6.35938,14000000.0
2005-11-16 06:11:00,6.35936,6.36056,6.35855,6.35855,16000000.0
2005-11-16 06:12:00,6.35903,6.36077,6.35903,6.36038,17000000.0
2005-11-16 06:13:00,6.35922,6.36048,6.35922,6.3601,14000000.0
2005-11-16 06:14:00,6.36055,6.36122,6.36001,6.36012,12000000.0
2005-11-16 06:15:00,6.36001,6.36084,6.35977,6.35977,13000000.0
2005-11-16 06:16:00,6.35868,6.36009,6.35866,6.36009,14000000.0
2005-11-16 06:17:00,6.35978,6.35996,6.35965,6.3599,11000000.0
2005-11-16 06:18:00,6.35987,6.35987,6.35912,6.35955,12000000.0
2005-11-16 06:19:00,6.3596,6.36003,6.35874,6.35886,19000000.0
2005-11-16 06:20:00,6.35989,6.36087,6.35884,6.35886,11000000.0
2005-11-16 06:21:00,6.35924,6.36024,6.35902,6.35954,9000000.0
2005-11-16 06:22:00,6.36036,6.3604,6.35891,6.3595,22000000.0
2005-11-16 06:23:00,6.35957,6.36078,6.35922,6.35922,18000000.0
2005-11-16 06:24:00,6.35907,6.35956,6.35906,6.35944,8000000.0
2005-11-16 06:25:00,6.36045,6.36134,6.35951,6.36043,9000000.0
2005-11-16 06:26:00,6.36103,6.36175,6.36063,6.36157,13000000.0
2005-11-16 06:27:00,6.36126,6.3625,6.36026,6.36111,15000000.0
2005-11-16 06:28:00,6.36065,6.36065,6.35896,6.35976,18000000.0
2005-11-16 06:29:00,6.35991,6.36028,6.35924,6.35945,16000000.0
2005-11-16 06:30:00,6.35974,6.36089,6.35943,6.36089,10000000.0
2005-11-16 06:31:00,6.36036,6.36097,6.35989,6.36038,13000000.0
2005-11-16 06:32:00,6.36105,6.36118,6.35982,6.35984,10000000.0
2005-11-16 06:33:00,6.35941,6.36016,6.35852,6.35929,10000000.0
2005-11-16 06:34:00,6.36025,6.36025,6.35902,6.35921,15000000.0
2005-11-16 06:35:00,6.35865,6.35924,6.35808,6.35924,13000000.0
2005-11-16 06:36:00,6.3592,6.3592,6.3589,6.35905,23000000.0
2005-11-16 06:37:00,6.35912,6.35915,6.35888,6.35888,11000000.0
2005-11-16 06:38:00,6.35917,6.35949,6.35856,6.35949,17000000.0
2005-11-16 06:39:00,6.35923,6.35931,6.35864,6.35888,8000000.0
2005-11-16 06:40:00,6.35877,6.35889,6.35868,6.35884,15000000.0
2005-11-16 06:41:00,6.35895,6.35979,6.35879,6.35901,15000000.0
2005-11-16 06:42:00,6.35906,6.35981,6.35875,6.35906,16000000.0
2005-11-16 06:43:00,6.35873,6.35879,6.35858,6.35858,12000000.0
2005-11-16 06:44:00,6.35891,6.35891,6.35873,6.35881,13000000.0
2005-11-16 06:45:00,6.35882,6.36092,6.35865,6.36092,14000000.0
2005-11-16 06:46:00,6.36101,6.36101,6.35954,6.35954,12000000.0
2005-11-16 06:47:00,6.35935,6.35966,6.35935,6.35956,11000000.0
2005-11-16 06:48:00,6.35991,6.36066,6.35848,6.35848,15000000.0
2005-11-16 06:49:00,6.35804,6.3601,6.35804,6.35942,17000000.0
2005-11-16 06:50:00,6.35941,6.35941,6.35871,6.35871,13000000.0
2005-11-16 06:51:00,6.35947,6.3608,6.35943,6.35943,8000000.0
2005-11-16 06:52:00,6.35933,6.35972,6.35863,6.35863,14000000.0
2005-11-16 06:53:00,6.35894,6.35897,6.3587,6.35893,13000000.0
2005-11-16 06:54:00,6.35887,6.35898,6.35874,6.35879,8000000.0
2005-11-16 06:55:00,6.35847,6.35962,6.35817,6.35882,10000000.0
2005-11-16 06:56:00,6.35911,6.36099,6.35902,6.36099,11000000.0
2005-11-16 06:57:00,6.36058,6.36058,6.35866,6.35872,17000000.0
2005-11-16 06:58:00,6.35901,6.35924,6.35886,6.35922,12000000.0
2005-11-16 06:59:00,6.35896,6.35973,6.35896,6.35949,14000000.0
2005-11-16 07:00:00,6.35906,6.35991,6.35853,6.35957,11000000.0
2005-11-16 07:01:00,6.36012,6.36043,6.35899,6.35949,10000000.0
2005-11-16 07:02:00,6.35935,6.3595,6.35825,6.35889,14000000.0
2005-11-16 07:03:00,6.35905,6.35927,6.35905,6.35923,7000000.0
2005-11-16 07:04:00,6.3593,6.35941,6.35917,6.35929,16000000.0
2005-11-16 07:05:00,6.35899,6.3597,6.35867,6.35895,15000000.0
2005-11-16 07:06:00,6.35833,6.3585,6.35827,6.35834,16000000.0
2005-11-16 07:07:00,6.35844,6.35984,6.35821,6.35913,12000000.0
2005-11-16 07:08:00,6.35984,6.36018,6.35859,6.35881,8000000.0
2005-11-16 07:09:00,6.35893,6.35895,6.35871,6.35875,8000000.0
2005-11-16 07:10:00,6.35901,6.35942,6.35807,6.35922,16000000.0
2005-11-16 07:11:00,6.35981,6.35981,6.35849,6.35871,17000000.0
2005-11-16 07:12:00,6.35895,6.36001,6.3586,6.35994,20000000.0
2005-11-16 07:13:00,6.35971,6.35971,6.35848,6.35891,18000000.0
2005-11-16 07:14:00,6.35866,6.36019,6.35863,6.36019,11000000.0
2005-11-16 07:15:00,6.36056,6.36087,6.35935,6.35949,18000000.0
2005-11-16 07:16:00,6.36015,6.36177,6.35985,6.35985,18000000.0
2005-11-16 07:17:00,6.35923,6.35987,6.35914,6.35987,12000000.0
2005-11-16 07:18:00,6.36024,6.36135,6.35961,6.35967,18000000.0
2005-11-16 07:19:00,6.36021,6.36037,6.35892,6.35896,14000000.0
2005-11-16 07:20:00,6.36017,6.36106,6.3596,6.36106,18000000.0
2005-11-16 07:21:00,6.36015,6.36057,6.35944,6.36027,13000000.0
2005-11-16 07:22:00,6.3599,6.3608,6.35976,6.35976,14000000.0
2005-11-16 07:23:00,6.35997,6.36158,6.35997,6.36042,15000000.0
2005-11-16 07:24:00,6.35991,6.36108,6.35975,6.36076,16000000.0
2005-11-16 07:25:00,6.36067,6.36068,6.35989,6.36036,15000000.0
2005-11-16 07:26:00,6.3606,6.36164,6.36037,6.3608,13000000.0
2005-11-16 07:27:00,6.36065,6.3611,6.35984,6.35986,12000000.0
2005-11-16 07:28:00,6.36001,6.36202,6.36001,6.36036,22000000.0
2005-11-16 07:29:00,6.36017,6.36093,6.36,6.36066,16000000.0
2005-11-16 07:30:00,6.36078,6.36228,6.36078,6.36218,14000000.0
2005-11-16 07:31:00,6.36199,6.36338,6.36126,6.36126,13000000.0
2005-11-16 07:32:00,6.36221,6.36332,6.36173,6.36284,9000000.0
2005-11-16 07:33:00,6.36384,6.36421,6.36314,6.36364,7000000.0
2005-11-16 07:34:00,6.36342,6.36372,6.3622,6.36268,18000000.0
2005-11-16 07:35:00,6.36258,6.36334,6.36221,6.36244,9000000.0
2005-11-16 07:36:00,6.36216,6.3635,6.36216,6.36282,13000000.0
2005-11-16 07:37:00,6.36274,6.363,6.36147,6.3617,11000000.0
2005-11-16 07:38:00,6.36143,6.36316,6.36143,6.36316,11000000.0
2005-11-16 07:39:00,6.36155,6.36198,6.3609,6.36184,19000000.0
2005-11-16 07:40:00,6.36119,6.36161,6.36033,6.3609,11000000.0
2005-11-16 07:41:00,6.36152,6.36197,6.36115,6.36131,7000000.0
2005-11-16 07:42:00,6.36244,6.36285,6.36092,6.36092,13000000.0
2005-11-16 07:43:00,6.36189,6.3623,6.36099,6.362,14000000.0
2005-11-16 07:44:00,6.362,6.36304,6.3614,6.36258,10000000.0
2005-11-16 07:45:00,6.36207,6.36278,6.36171,6.36196,8000000.0
2005-11-16 07:46:00,6.36061,6.36131,6.35993,6.36067,13000000.0
2005-11-16 07:47:00,6.36134,6.36147,6.35984,6.35984,15000000.0
2005-11-16 07:48:00,6.35995,6.36148,6.3596,6.36128,13000000.0
2005-11-16 07:49:00,6.3604,6.36131,6.36004,6.36069,10000000.0
2005-11-16 07:50:00,6.36101,6.36141,6.3598,6.36039,17000000.0
2005-11-16 07:51:00,6.36052,6.36121,6.35973,6.35983,16000000.0
2005-11-16 07:52:00,6.36003,6.36112,6.3599,6.3599,13000000.0
2005-11-16 07:53:00,6.36025,6.36034,6.35925,6.35963,10000000.0
2005-11-16 07:54:00,6.3602,6.36135,6.3602,6.36133,11000000.0
2005-11-16 07:55:00,6.36114,6.36114,6.36013,6.36048,12000000.0
2005-11-16 07:56:00,6.36072,6.36072,6.35943,6.36027,13000000.0
2005-11-16 07:57:00,6.3604,6.36077,6.36007,6.36025,8000000.0
2005-11-16 07:58:00,6.36016,6.36089,6.35968,6.36023,14000000.0
2005-11-16 07:59:00,6.36004,6.36057,6.35931,6.35996,15000000.0
2005-11-16 08:00:00,6.35942,6.35988,6.35865,6.3588,10000000.0
2005-11-16 08:01:00,6.3596,6.36013,6.35906,6.36006,13000000.0
2005-11-16 08:02:00,6.3593,6.36037,6.3593,6.35973,14000000.0
2005-11-16 08:03:00,6.35963,6.36017,6.35885,6.35907,12000000.0
2005-11-16 08:04:00,6.36022,6.36056,6.35932,6.35969,16000000.0
2005-11-16 08:05:00,6.35923,6.36027,6.35878,6.35981,14000000.0
2005-11-16 08:06:00,6.36027,6.36075,6.35926,6.35963,19000000.0
2005-11-16 08:07:00,6.35934,6.36006,6.35875,6.35925,19000000.0
2005-11-16 08:08:00,6.35875,6.35926,6.35816,6.35881,11000000.0
2005-11-16 08:09:00,6.35903,6.3592,6.35836,6.3588,10000000.0
2005-11-16 08:10:00,6.35817,6.35858,6.35795,6.3582,16000000.0
2005-11-16 08:11:00,6.35829,6.3589,6.35782,6.35824,9000000.0
2005-11-16 08:12:00,6.35815,6.35831,6.35702,6.35773,10000000.0
2005-11-16 08:13:00,6.35832,6.35883,6.35754,6.35883,11000000.0
2005-11-16 08:14:00,6.35856,6.35928,6.35812,6.35842,12000000.0
2005-11-16 08:15:00,6.35962,6.35962,6.35725,6.35858,15000000.0
2005-11-16 08:16:00,6.35819,6.35927,6.35772,6.3583,14000000.0
2005-11-16 08:17:00,6.35789,6.36008,6.35789,6.36008,10000000.0
2005-11-16 08:18:00,6.35916,6.35959,6.35896,6.35955,9000000.0
2005-11-16 08:19:00,6.35971,6.3604,6.35953,6.35953,11000000.0
2005-11-16 08:20:00,6.35999,6.36061,6.3595,6.35975,11000000.0
2005-11-16 08:21:00,6.35998,6.35998,6.35876,6.35962,20000000.0
2005-11-16 08:22:00,6.35955,6.35994,6.35904,6.35956,8000000.0
2005-11-16 08:23:00,6.35877,6.35895,6.35795,6.35885,12000000.0
2005-11-16 08:24:00,6.35922,6.35976,6.35922,6.35976,13000000.0
2005-11-16 08:25:00,6.36006,6.36071,6.35969,6.35986,12000000.0
2005-11-16 08:26:00,6.35987,6.36046,6.35897,6.36034,13000000.0
2005-11-16 08:27:00,6.35979,6.3608,6.35975,6.36027,11000000.0
2005-11-16 08:28:00,6.35986,6.36041,6.35953,6.36041,8000000.0
2005-11-16 08:29:00,6.36071,6.36078,6.35971,6.35995,12000000.0
2005-11-16 08:30:00,6.36064,6.36082,6.3594,6.3594,11000000.0
2005-11-16 08:31:00,6.36068,6.36103,6.36057,6.36057,10000000.0
2005-11-16 08:32:00,6.36045,6.36085,6.35976,6.35976,13000000.0
2005-11-16 08:33:00,6.35973,6.36136,6.35973,6.36103,11000000.0
2005-11-16 08:34:00,6.36156,6.36328,6.36156,6.36328,17000000.0
2005-11-16 08:35:00,6.36211,6.36269,6.36152,6.36152,11000000.0
2005-11-16 08:36:00,6.36111,6.36193,6.36111,6.3614,10000000.0
2005-11-16 08:37:00,6.36217,6.36329,6.36198,6.36329,9000000.0
2005-11-16 08:38:00,6.36318,6.36434,6.36256,6.36265,18000000.0
2005-11-16 08:39:00,6.36255,6.36259,6.3611,6.3615,8000000.0
2005-11-16 08:40:00,6.36313,6.36313,6.3613,6.36231,7000000.0
2005-11-16 08:41:00,6.36197,6.36297,6.36151,6.36248,16000000.0
2005-11-16 08:42:00,6.36229,6.36229,6.36093,6.3617,14000000.0
2005-11-16 08:43:00,6.3619,6.36306,6.36148,6.363,12000000.0
2005-11-16 08:44:00,6.36206,6.36315,6.36206,6.36264,9000000.0
2005-11-16 08:45:00,6.36209,6.36301,6.36181,6.36238,18000000.0
2005-11-16 08:46:00,6.36257,6.36358,6.36222,6.36282,14000000.0
2005-11-16 08:47:00,6.36327,6.36345,6.36232,6.36246,18000000.0
2005-11-16 08:48:00,6.36192,6.36273,6.36169,6.36261,12000000.0
2005-11-16 08:49:00,6.36239,6.36273,6.36162,6.36224,14000000.0
2005-11-16 08:50:00,6.36298,6.36314,6.36206,6.36206,16000000.0
2005-11-16 08:51:00,6.3623,6.36395,6.3623,6.36293,21000000.0
2005-11-16 08:52:00,6.363,6.36402,6.36274,6.36305,20000000.0
2005-11-16 08:53:00,6.36335,6.36347,6.3618,6.36182,7000000.0
2005-11-16 08:54:00,6.36226,6.36428,6.36226,6.36428,17000000.0
2005-11-16 08:55:00,6.36428,6.36431,6.36269,6.36403,12000000.0
2005-11-16 08:56:00,6.36301,6.36363,6.36229,6.36334,17000000.0
2005-11-16 08:57:00,6.36358,6.36367,6.36293,6.36367,16000000.0
2005-11-16 08:58:00,6.36277,6.36375,6.3622,6.36281,12000000.0
2005-11-16 08:59:00,6.36288,6.36323,6.36174,6.36274,13000000.0
2005-11-16 09:00:00,6.36222,6.36328,6.36189,6.3626,17000000.0
2005-11-16 09:01:00,6.36288,6.36405,6.36262,6.36347,13000000.0
2005-11-16 09:02:00,6.36326,6.36372,6.3627,6.36321,8000000.0
2005-11-16 09:03:00,6.36325,6.36376,6.36222,6.36258,16000000.0
2005-11-16 09:04:00,6.36296,6.36305,6.36229,6.36248,8000000.0
2005-11-16 09:05:00,6.36251,6.36332,6.36172,6.36332,11000000.0
2005-11-16 09:06:00,6.3625,6.36386,6.36242,6.36286,10000000.0
2005-11-16 09:07:00,6.36372,6.36378,6.36214,6.36214,10000000.0
2005-11-16 09:08:00,6.36215,6.3635,6.3617,6.36228,19000000.0
2005-11-16 09:09:00,6.36205,6.36342,6.36188,6.36247,16000000.0
2005-11-16 09:10:00,6.36213,6.36299,6.36213,6.36227,8000000.0
2005-11-16 09:11:00,6.36206,6.36269,6.36152,6.36261,11000000.0
2005-11-16 09:12:00,6.36308,6.36338,6.36193,6.36221,16000000.0
2005-11-16 09:13:00,6.36238,6.36274,6.3614,6.36224,15000000.0
2005-11-16 09:14:00,6.36233,6.36335,6.3621,6.36245,17000000.0
2005-11-16 09:15:00,6.36218,6.36218,6.35944,6.36021,12000000.0
2005-11-16 09:16:00,6.35999,6.36017,6.35932,6.35988,14000000.0
2005-11-16 09:17:00,6.36048,6.36048,6.35836,6.3591,14000000.0
2005-11-16 09:18:00,6.35896,6.35896,6.35742,6.35759,18000000.0
2005-11-16 09:19:00,6.35789,6.35824,6.35681,6.35721,14000000.0
2005-11-16 09:20:00,6.35749,6.35804,6.356,6.35787,18000000.0
2005-11-16 09:21:00,6.3577,6.35858,6.35715,6.35784,17000000.0
2005-11-16 09:22:00,6.35785,6.35919,6.35785,6.35815,13000000.0
2005-11-16 09:23:00,6.35791,6.3585,6.35713,6.35759,12000000.0
2005-11-16 09:24:00,6.35748,6.35925,6.35748,6.35856,14000000.0
2005-11-16 09:25:00,6.35849,6.35883,6.35776,6.35813,9000000.0
2005-11-16 09:26:00,6.3575,6.358,6.35583,6.35677,13000000.0
2005-11-16 09:27:00,6.35692,6.35793,6.35688,6.35793,13000000.0
2005-11-16 09:28:00,6.35741,6.35741,6.35637,6.35732,19000000.0
2005-11-16 09:29:00,6.35776,6.35858,6.35698,6.35786,14000000.0
2005-11-16 09:30:00,6.35813,6.35878,6.35697,6.35848,15000000.0
2005-11-16 09:31:00,6.35741,6.35772,6.35664,6.3568,11000000.0
2005-11-16 09:32:00,6.3571,6.35727,6.35463,6.35495,16000000.0
2005-11-16 09:33:00,6.35538,6.35664,6.35527,6.35664,9000000.0
2005-11-16 09:34:00,6.35631,6.35643,6.35528,6.35643,18000000.0
2005-11-16 09:35:00,6.357,6.35711,6.35601,6.35711,14000000.0
2005-11-16 09:36:00,6.35815,6.35962,6.35796,6.35945,16000000.0
2005-11-16 09:37:00,6.35939,6.36142,6.35935,6.36081,20000000.0
2005-11-16 09:38:00,6.36052,6.36111,6.3601,6.36069,19000000.0
2005-11-16 09:39:00,6.36089,6.36147,6.35989,6.36112,16000000.0
2005-11-16 09:40:00,6.36086,6.36094,6.35925,6.35925,12000000.0
2005-11-16 09:41:00,6.35939,6.35957,6.35712,6.35858,18000000.0
2005-11-16 09:42:00,6.35882,6.3598,6.35831,6.35864,16000000.0
2005-11-16 09:43:00,6.35764,6.35832,6.35716,6.35819,15000000.0
2005-11-16 09:44:00,6.35886,6.36018,6.35823,6.35995,13000000.0
2005-11-16 09:45:00,6.36009,6.36047,6.35894,6.35894,13000000.0
2005-11-16 09:46:00,6.35941,6.36076,6.35941,6.36018,17000000.0
2005-11-16 09:47:00,6.36076,6.36081,6.35906,6.36003,13000000.0
2005-11-16 09:48:00,6.36064,6.36131,6.35982,6.3606,16000000.0
2005-11-16 09:49:00,6.36067,6.36141,6.35997,6.3613,17000000.0
2005-11-16 09:50:00,6.36141,6.36168,6.36029,6.3605,12000000.0
2005-11-16 09:51:00,6.36035,6.36096,6.36015,6.36076,16000000.0
2005-11-16 09:52:00,6.36173,6.36173,6.36023,6.36052,16000000.0
2005-11-16 09:53:00,6.36004,6.36004,6.35884,6.35912,15000000.0
2005-11-16 09:54:00,6.35959,6.35959,6.3573,6.35811,15000000.0
2005-11-16 09:55:00,6.35861,6.35968,6.3581,6.35968,15000000.0
2005-11-16 09:56:00,6.35886,6.35934,6.35835,6.35835,17000000.0
2005-11-16 09:57:00,6.35884,6.36147,6.35849,6.35974,12000000.0
2005-11-16 09:58:00,6.36008,6.36196,6.35962,6.36116,14000000.0
2005-11-16 09:59:00,6.3607,6.36144,6.36044,6.36063,10000000.0
2005-11-16 10:00:00,6.36061,6.36084,6.3588,6.36041,11000000.0
2005-11-16 10:01:00,6.36059,6.36079,6.35896,6.35966,24000000.0
2005-11-16 10:02:00,6.3603,6.36054,6.35843,6.35843,14000000.0
2005-11-16 10:03:00,6.35956,6.36021,6.35878,6.35927,16000000.0
2005-11-16 10:04:00,6.35913,6.35968,6.35873,6.35952,10000000.0
2005-11-16 10:05:00,6.35905,6.35976,6.35821,6.35821,10000000.0
2005-11-16 10:06:00,6.35916,6.36029,6.35916,6.35951,9000000.0
2005-11-16 10:07:00,6.35958,6.35988,6.35888,6.35888,11000000.0
2005-11-16 10:08:00,6.35999,6.36015,6.35835,6.35835,9000000.0
2005-11-16 10:09:00,6.3589,6.35937,6.35768,6.35768,11000000.0
2005-11-16 10:10:00,6.35733,6.35874,6.35733,6.35831,15000000.0
2005-11-16 10:11:00,6.35707,6.3571,6.35508,6.35589,16000000.0
2005-11-16 10:12:00,6.35731,6.35782,6.35658,6.35715,19000000.0
2005-11-16 10:13:00,6.35837,6.35849,6.35762,6.3577,9000000.0
2005-11-16 10:14:00,6.35789,6.35789,6.35649,6.35743,11000000.0
2005-11-16 10:15:00,6.35714,6.3579,6.35678,6.35727,8000000.0
2005-11-16 10:16:00,6.35685,6.35748,6.35593,6.35662,17000000.0
2005-11-16 10:17:00,6.35706,6.35706,6.35533,6.35643,16000000.0
2005-11-16 10:18:00,6.35668,6.35713,6.35558,6.35637,16000000.0
2005-11-16 10:19:00,6.35698,6.35757,6.35608,6.35757,17000000.0
2005-11-16 10:20:00,6.3577,6.35823,6.35666,6.35666,16000000.0
2005-11-16 10:21:00,6.35619,6.35737,6.35587,6.35674,7000000.0
2005-11-16 10:22:00,6.35659,6.35752,6.35612,6.35752,10000000.0
2005-11-16 10:23:00,6.35666,6.35754,6.35608,6.35608,14000000.0
2005-11-16 10:24:00,6.35557,6.35678,6.35479,6.35479,13000000.0
2005-11-16 10:25:00,6.35438,6.35635,6.35438,6.35471,12000000.0
2005-11-16 10:26:00,6.35484,6.35601,6.35462,6.35601,11000000.0
2005-11-16 10:27:00,6.35579,6.35579,6.35393,6.35524,13000000.0
2005-11-16 10:28:00,6.35488,6.35533,6.35368,6.35467,13000000.0
2005-11-16 10:29:00,6.35537,6.35541,6.35397,6.35427,11000000.0
2005-11-16 10:30:00,6.35323,6.35417,6.35323,6.35353,9000000.0
2005-11-16 10:31:00,6.35315,6.35473,6.35315,6.35396,16000000.0
2005-11-16 10:32:00,6.35367,6.35436,6.35344,6.35436,9000000.0
2005-11-16 10:33:00,6.35431,6.3545,6.35328,6.35345,12000000.0
2005-11-16 10:34:00,6.35276,6.35329,6.35207,6.35207,11000000.0
2005-11-16 10:35:00,6.35348,6.35393,6.35236,6.3536,17000000.0
2005-11-16 10:36:00,6.35216,6.35363,6.3513,6.35158,10000000.0
2005-11-16 10:37:00,6.35135,6.35358,6.35132,6.35207,15000000.0
2005-11-16 10:38:00,6.35222,6.35322,6.35187,6.35322,17000000.0
2005-11-16 10:39:00,6.35229,6.35369,6.35185,6.35185,13000000.0
2005-11-16 10:40:00,6.35265,6.35352,6.35258,6.35295,10000000.0
2005-11-16 10:41:00,6.3521,6.35303,6.35126,6.3527,15000000.0
2005-11-16 10:42:00,6.3527,6.35359,6.35262,6.35359,12000000.0
2005-11-16 10:43:00,6.35382,6.35482,6.35319,6.35482,13000000.0
2005-11-16 10:44:00,6.35518,6.35538,6.35449,6.3547,12000000.0
2005-11-16 10:45:00,6.35429,6.35482,6.3534,6.35449,13000000.0
2005-11-16 10:46:00,6.35479,6.35513,6.35359,6.35459,13000000.0
2005-11-16 10:47:00,6.35462,6.35484,6.35386,6.35393,7000000.0
2005-11-16 10:48:00,6.35363,6.35518,6.35358,6.35498,12000000.0
2005-11-16 10:49:00,6.3542,6.3542,6.35205,6.35353,10000000.0
2005-11-16 10:50:00,6.35239,6.35502,6.35239,6.35313,14000000.0
2005-11-16 10:51:00,6.35281,6.3533,6.35242,6.35306,11000000.0
2005-11-16 10:52:00,6.35232,6.35311,6.35163,6.35311,20000000.0
2005-11-16 10:53:00,6.35269,6.35269,6.35134,6.35228,9000000.0
2005-11-16 10:54:00,6.35261,6.35355,6.35233,6.35303,18000000.0
2005-11-16 10:55:00,6.35358,6.35436,6.35358,6.35436,10000000.0
2005-11-16 10:56:00,6.35473,6.35483,6.35336,6.35483,11000000.0
2005-11-16 10:57:00,6.35499,6.3551,6.35414,6.3546,8000000.0
2005-11-16 10:58:00,6.35387,6.35438,6.35341,6.35404,10000000.0
2005-11-16 10:59:00,6.3549,6.35535,6.35321,6.35426,10000000.0
2005-11-16 11:00:00,6.35483,6.35614,6.35482,6.35509,15000000.0
2005-11-16 11:01:00,6.35552,6.35552,6.3531,6.35352,12000000.0
2005-11-16 11:02:00,6.3539,6.3544,6.35356,6.35433,8000000.0
2005-11-16 11:03:00,6.35447,6.35522,6.35381,6.35442,11000000.0
2005-11-16 11:04:00,6.35457,6.3557,6.35457,6.35486,15000000.0
2005-11-16 11:05:00,6.35503,6.35633,6.35503,6.35563,17000000.0
2005-11-16 11:06:00,6.35551,6.35758,6.3554,6.35677,12000000.0
2005-11-16 11:07:00,6.35658,6.35702,6.3558,6.35627,11000000.0
2005-11-16 11:08:00,6.35685,6.35765,6.35658,6.35715,22000000.0
2005-11-16 11:09:00,6.35695,6.35741,6.35582,6.35728,9000000.0
2005-11-16 11:10:00,6.35717,6.35731,6.35552,6.35631,16000000.0
2005-11-16 11:11:00,6.35594,6.35649,6.35554,6.35554,7000000.0
2005-11-16 11:12:00,6.35487,6.35614,6.35466,6.35555,15000000.0
2005-11-16 11:13:00,6.3557,6.35608,6.35496,6.35571,11000000.0
2005-11-16 11:14:00,6.35523,6.35542,6.35357,6.35482,18000000.0
2005-11-16 11:15:00,6.35616,6.35627,6.35405,6.35405,11000000.0
2005-11-16 11:16:00,6.35522,6.35699,6.35507,6.35694,13000000.0
2005-11-16 11:17:00,6.35654,6.35764,6.35572,6.35572,13000000.0
2005-11-16 11:18:00,6.35778,6.35901,6.35778,6.35901,9000000.0
2005-11-16 11:19:00,6.35793,6.35817,6.35597,6.35597,17000000.0
2005-11-16 11:20:00,6.35551,6.35664,6.35527,6.35527,14000000.0
2005-11-16 11:21:00,6.35654,6.35767,6.35555,6.35555,14000000.0
2005-11-16 11:22:00,6.35564,6.35758,6.35522,6.35742,22000000.0
2005-11-16 11:23:00,6.35808,6.35819,6.35654,6.35654,8000000.0
2005-11-16 11:24:00,6.35726,6.35799,6.35617,6.35772,18000000.0
2005-11-16 11:25:00,6.35743,6.35743,6.35443,6.35476,9000000.0
2005-11-16 11:26:00,6.35562,6.35562,6.35452,6.3555,15000000.0
2005-11-16 11:27:00,6.35534,6.35615,6.35456,6.35523,10000000.0
2005-11-16 11:28:00,6.35568,6.35618,6.3555,6.35605,13000000.0
2005-11-16 11:29:00,6.3556,6.35579,6.35397,6.35504,17000000.0
2005-11-16 11:30:00,6.35581,6.35617,6.35501,6.35529,13000000.0
2005-11-16 11:31:00,6.35522,6.35588,6.3547,6.35562,12000000.0
2005-11-16 11:32:00,6.35589,6.35593,6.35484,6.35514,20000000.0
2005-11-16 11:33:00,6.35536,6.35536,6.35347,6.35347,16000000.0
2005-11-16 11:34:00,6.35518,6.35612,6.35421,6.35428,13000000.0
2005-11-16 11:35:00,6.35433,6.35553,6.3532,6.3532,14000000.0
2005-11-16 11:36:00,6.35344,6.35525,6.35344,6.35491,11000000.0
2005-11-16 11:37:00,6.35444,6.35495,6.35388,6.3544,16000000.0
2005-11-16 11:38:00,6.35467,6.35491,6.35294,6.35403,8000000.0
2005-11-16 11:39:00,6.35332,6.35421,6.35289,6.35385,11000000.0
2005-11-16 11:40:00,6.35374,6.35485,6.35296,6.35429,12000000.0
2005-11-16 11:41:00,6.35447,6.3545,6.35308,6.35401,10000000.0
2005-11-16 11:42:00,6.35393,6.35478,6.35287,6.35478,10000000.0
2005-11-16 11:43:00,6.35437,6.35478,6.3527,6.35348,17000000.0
2005-11-16 11:44:00,6.35287,6.3536,6.35227,6.3536,15000000.0
2005-11-16 11:45:00,6.35239,6.3529,6.35139,6.35221,16000000.0
2005-11-16 11:46:00,6.35194,6.3534,6.35194,6.3534,7000000.0
2005-11-16 11:47:00,6.35389,6.35422,6.35266,6.35422,16000000.0
2005-11-16 11:48:00,6.35436,6.35436,6.35265,6.35341,13000000.0
2005-11-16 11:49:00,6.35361,6.3539,6.35309,6.35387,10000000.0
2005-11-16 11:50:00,6.35383,6.35455,6.35342,6.35431,12000000.0
2005-11-16 11:51:00,6.3539,6.35391,6.35252,6.35292,14000000.0
2005-11-16 11:52:00,6.35273,6.35365,6.35155,6.35229,18000000.0
2005-11-16 11:53:00,6.3532,6.35335,6.35167,6.35272,16000000.0
2005-11-16 11:54:00,6.35255,6.35256,6.35158,6.35189,8000000.0
2005-11-16 11:55:00,6.35152,6.35221,6.35144,6.35163,8000000.0
2005-11-16 11:56:00,6.35189,6.35326,6.35189,6.35265,8000000.0
2005-11-16 11:57:00,6.35282,6.35363,6.35201,6.35363,11000000.0
2005-11-16 11:58:00,6.35356,6.3541,6.35258,6.35365,14000000.0
2005-11-16 11:59:00,6.35258,6.35293,6.3517,6.3517,11000000.0
2005-11-16 12:00:00,6.3531,6.35313,6.35163,6.35285,15000000.0
2005-11-16 12:01:00,6.35237,6.35312,6.35197,6.35312,13000000.0
2005-11-16 12:02:00,6.35388,6.35388,6.35237,6.35251,15000000.0
2005-11-16 12:03:00,6.35368,6.3546,6.35329,6.35397,11000000.0
2005-11-16 12:04:00,6.35369,6.35469,6.3536,6.35469,9000000.0
2005-11-16 12:05:00,6.35401,6.35485,6.3537,6.35457,9000000.0
2005-11-16 12:06:00,6.35549,6.35562,6.35426,6.35494,15000000.0
2005-11-16 12:07:00,6.35507,6.35588,6.35451,6.35539,11000000.0
2005-11-16 12:08:00,6.35778,6.3585,6.35661,6.3585,8000000.0
2005-11-16 12:09:00,6.35921,6.36052,6.35888,6.35971,18000000.0
2005-11-16 12:10:00,6.3594,6.36006,6.35843,6.35878,14000000.0
2005-11-16 12:11:00,6.35906,6.35987,6.35839,6.35977,9000000.0
2005-11-16 12:12:00,6.36044,6.36076,6.35972,6.35972,18000000.0
2005-11-16 12:13:00,6.36051,6.36059,6.35955,6.35961,12000000.0
2005-11-16 12:14:00,6.35944,6.36022,6.35838,6.35883,10000000.0
2005-11-16 12:15:00,6.35901,6.35973,6.3586,6.35947,8000000.0
2005-11-16 12:16:00,6.35932,6.35952,6.35829,6.35846,14000000.0
2005-11-16 12:17:00,6.35993,6.35993,6.35862,6.35891,13000000.0
2005-11-16 12:18:00,6.35908,6.36024,6.35906,6.36024,10000000.0
2005-11-16 12:19:00,6.36043,6.36187,6.35991,6.36109,11000000.0
2005-11-16 12:20:00,6.36286,6.36311,6.36205,6.36287,8000000.0
2005-11-16 12:21:00,6.3629,6.36415,6.36239,6.36276,20000000.0
2005-11-16 12:22:00,6.36332,6.3647,6.3632,6.36405,14000000.0
2005-11-16 12:23:00,6.36438,6.36469,6.36324,6.36469,11000000.0
2005-11-16 12:24:00,6.36418,6.36441,6.3629,6.36303,17000000.0
2005-11-16 12:25:00,6.36387,6.36387,6.36255,6.36343,12000000.0
2005-11-16 12:26:00,6.36293,6.36329,6.36216,6.36329,7000000.0
2005-11-16 12:27:00,6.36271,6.36408,6.36251,6.36408,7000000.0
2005-11-16 12:28:00,6.364,6.3642,6.36242,6.36276,19000000.0
2005-11-16 12:29:00,6.36265,6.36387,6.36232,6.36387,12000000.0
2005-11-16 12:30:00,6.36478,6.36525,6.36452,6.36494,10000000.0
2005-11-16 12:31:00,6.36485,6.36727,6.36369,6.36727,12000000.0
2005-11-16 12:32:00,6.3679,6.36885,6.36737,6.36845,12000000.0
2005-11-16 12:33:00,6.36924,6.36968,6.36772,6.36772,15000000.0
2005-11-16 12:34:00,6.36769,6.36769,6.36592,6.36678,12000000.0
2005-11-16 12:35:00,6.36703,6.36737,6.36588,6.36737,12000000.0
2005-11-16 12:36:00,6.36794,6.36903,6.36794,6.36887,15000000.0
2005-11-16 12:37:00,6.36992,6.37087,6.3694,6.37076,8000000.0
2005-11-16 12:38:00,6.37104,6.37168,6.36814,6.36814,15000000.0
2005-11-16 12:39:00,6.36797,6.36855,6.3672,6.36766,14000000.0
2005-11-16 12:40:00,6.3692,6.37,6.36855,6.36856,18000000.0
2005-11-16 12:41:00,6.36804,6.36824,6.36702,6.36816,11000000.0
2005-11-16 12:42:00,6.36787,6.36855,6.367,6.36747,17000000.0
2005-11-16 12:43:00,6.36831,6.36865,6.36703,6.36821,11000000.0
2005-11-16 12:44:00,6.36769,6.36987,6.36769,6.36987,13000000.0
2005-11-16 12:45:00,6.37007,6.37173,6.36929,6.37173,10000000.0
2005-11-16 12:46:00,6.37163,6.3736,6.37116,6.37307,20000000.0
2005-11-16 12:47:00,6.37223,6.37346,6.37223,6.37343,10000000.0
2005-11-16 12:48:00,6.37354,6.37354,6.37185,6.37348,10000000.0
2005-11-16 12:49:00,6.37291,6.37296,6.37143,6.37251,15000000.0
2005-11-16 12:50:00,6.37296,6.37455,6.37237,6.37303,14000000.0
2005-11-16 12:51:00,6.37522,6.37522,6.37397,6.375,14000000.0
2005-11-16 12:52:00,6.3751,6.3758,6.37366,6.3758,9000000.0
2005-11-16 12:53:00,6.37654,6.37709,6.37593,6.37682,9000000.0
2005-11-16 12:54:00,6.37602,6.3766,6.37555,6.37555,20000000.0
2005-11-16 12:55:00,6.37531,6.37634,6.3747,6.37561,12000000.0
2005-11-16 12:56:00,6.37644,6.37715,6.37509,6.37518,7000000.0
2005-11-16 12:57:00,6.37591,6.37775,6.37591,6.37775,13000000.0
2005-11-16 12:58:00,6.37751,6.37761,6.37627,6.37669,16000000.0
2005-11-16 12:59:00,6.37716,6.37802,6.37626,6.37709,14000000.0
2005-11-16 13:00:00,6.37753,6.3787,6.37728,6.37824,12000000.0
2005-11-16 13:01:00,6.37869,6.37913,6.37741,6.37795,17000000.0
2005-11-16 13:02:00,6.37913,6.38054,6.37891,6.38054,10000000.0
2005-11-16 13:03:00,6.3802,6.38122,6.37904,6.38044,22000000.0
2005-11-16 13:04:00,6.38035,6.38035,6.37929,6.37945,20000000.0
2005-11-16 13:05:00,6.37972,6.37972,6.37812,6.37832,14000000.0
2005-11-16 13:06:00,6.37798,6.37832,6.37664,6.37832,17000000.0
2005-11-16 13:07:00,6.37737,6.37737,6.3754,6.37671,22000000.0
2005-11-16 13:08:00,6.37704,6.37764,6.37704,6.37763,12000000.0
2005-11-16 13:09:00,6.37725,6.3774,6.376,6.37644,12000000.0
2005-11-16 13:10:00,6.37623,6.37648,6.37362,6.37432,20000000.0
2005-11-16 13:11:00,6.37409,6.37409,6.37269,6.37284,12000000.0
2005-11-16 13:12:00,6.37464,6.37645,6.37436,6.37588,16000000.0
2005-11-16 13:13:00,6.37562,6.37572,6.37406,6.37541,14000000.0
2005-11-16 13:14:00,6.3758,6.3758,6.37397,6.37408,17000000.0
2005-11-16 13:15:00,6.37398,6.375,6.37383,6.375,7000000.0
2005-11-16 13:16:00,6.37522,6.37522,6.37431,6.37481,9000000.0
2005-11-16 13:17:00,6.37466,6.3752,6.37377,6.37476,15000000.0
2005-11-16 13:18:00,6.3751,6.37514,6.37298,6.37412,17000000.0
2005-11-16 13:19:00,6.3748,6.37481,6.37292,6.37384,15000000.0
2005-11-16 13:20:00,6.37421,6.37548,6.37315,6.37514,12000000.0
2005-11-16 13:21:00,6.37622,6.37829,6.37569,6.37642,24000000.0
2005-11-16 13:22:00,6.37768,6.37768,6.37561,6.37561,12000000.0
2005-11-16 13:23:00,6.37565,6.37695,6.37496,6.37691,12000000.0
2005-11-16 13:24:00,6.37759,6.37765,6.37556,6.37608,18000000.0
2005-11-16 13:25:00,6.37509,6.37592,6.37471,6.37566,12000000.0
2005-11-16 13:26:00,6.3751,6.37829,6.3751,6.37781,12000000.0
2005-11-16 13:27:00,6.37742,6.37834,6.37691,6.37834,9000000.0
2005-11-16 13:28:00,6.37833,6.37958,6.37833,6.37917,15000000.0
2005-11-16 13:29:00,6.37863,6.37991,6.37787,6.37991,14000000.0
2005-11-16 13:30:00,6.38004,6.38005,6.3792,6.38005,11000000.0
2005-11-16 13:31:00,6.38045,6.38124,6.37991,6.38029,11000000.0
2005-11-16 13:32:00,6.37933,6.3799,6.37855,6.37855,8000000.0
2005-11-16 13:33:00,6.378,6.37831,6.37705,6.37828,14000000.0
2005-11-16 13:34:00,6.37828,6.37878,6.37765,6.37765,11000000.0
2005-11-16 13:35:00,6.37825,6.37831,6.37721,6.37763,16000000.0
2005-11-16 13:36:00,6.3773,6.37734,6.37556,6.37628,8000000.0
2005-11-16 13:37:00,6.37639,6.37656,6.3753,6.37595,17000000.0
2005-11-16 13:38:00,6.37527,6.37669,6.37486,6.37486,14000000.0
2005-11-16 13:39:00,6.37519,6.37711,6.37519,6.37642,10000000.0
2005-11-16 13:40:00,6.37657,6.37702,6.37598,6.37695,8000000.0
2005-11-16 13:41:00,6.37704,6.37819,6.37665,6.3779,11000000.0
2005-11-16 13:42:00,6.37777,6.38015,6.37769,6.38015,14000000.0
2005-11-16 13:43:00,6.37961,6.37992,6.37854,6.3789,11000000.0
2005-11-16 13:44:00,6.37912,6.37975,6.37871,6.37911,11000000.0
2005-11-16 13:45:00,6.3792,6.38081,6.3792,6.38017,14000000.0
2005-11-16 13:46:00,6.38022,6.38098,6.37915,6.37915,11000000.0
2005-11-16 13:47:00,6.37825,6.37961,6.37814,6.37895,13000000.0
2005-11-16 13:48:00,6.37807,6.37817,6.37655,6.37766,14000000.0
2005-11-16 13:49:00,6.37766,6.37814,6.37697,6.37787,12000000.0
2005-11-16 13:50:00,6.37817,6.37817,6.37675,6.37694,16000000.0
2005-11-16 13:51:00,6.37669,6.37755,6.37627,6.37755,14000000.0
2005-11-16 13:52:00,6.37726,6.37741,6.37605,6.37692,10000000.0
2005-11-16 13:53:00,6.37683,6.37757,6.3768,6.37748,10000000.0
2005-11-16 13:54:00,6.37611,6.37683,6.37564,6.37636,8000000.0
2005-11-16 13:55:00,6.37563,6.37751,6.37563,6.3769,13000000.0
2005-11-16 13:56:00,6.37677,6.37716,6.37582,6.37706,17000000.0
2005-11-16 13:57:00,6.37777,6.37784,6.37688,6.37757,13000000.0
2005-11-16 13:58:00,6.37696,6.37762,6.37654,6.37683,7000000.0
2005-11-16 13:59:00,6.37771,6.37884,6.37697,6.37884,9000000.0
2005-11-16 14:00:00,6.37958,6.37958,6.37809,6.37942,7000000.0
2005-11-16 14:01:00,6.37956,6.37956,6.37785,6.3785,11000000.0
2005-11-16 14:02:00,6.37881,6.37881,6.37669,6.37803,19000000.0
2005-11-16 14:03:00,6.3773,6.37817,6.37616,6.37744,13000000.0
2005-11-16 14:04:00,6.37729,6.37756,6.37633,6.37667,22000000.0
2005-11-16 14:05:00,6.37642,6.37648,6.37549,6.37642,17000000.0
2005-11-16 14:06:00,6.37663,6.37691,6.37501,6.37501,11000000.0
2005-11-16 14:07:00,6.3753,6.37689,6.3753,6.37556,9000000.0
2005-11-16 14:08:00,6.37721,6.3773,6.37604,6.3764,11000000.0
2005-11-16 14:09:00,6.37598,6.37668,6.37427,6.37542,12000000.0
2005-11-16 14:10:00,6.37499,6.37589,6.37487,6.3749,13000000.0
2005-11-16 14:11:00,6.37522,6.37677,6.37522,6.37553,14000000.0
2005-11-16 14:12:00,6.37583,6.37699,6.37566,6.37699,11000000.0
2005-11-16 14:13:00,6.37664,6.37703,6.37589,6.37668,11000000.0
2005-11-16 14:14:00,6.37695,6.37754,6.37617,6.37617,7000000.0
2005-11-16 14:15:00,6.37583,6.37677,6.37559,6.37559,14000000.0
2005-11-16 14:16:00,6.37537,6.37682,6.37537,6.37592,13000000.0
2005-11-16 14:17:00,6.37729,6.37768,6.37617,6.37684,22000000.0
2005-11-16 14:18:00,6.37649,6.37649,6.37407,6.37565,15000000.0
2005-11-16 14:19:00,6.37565,6.37565,6.37328,6.37442,12000000.0
2005-11-16 14:20:00,6.37417,6.37459,6.37289,6.37317,7000000.0
2005-11-16 14:21:00,6.37283,6.37371,6.37262,6.37362,13000000.0
2005-11-16 14:22:00,6.37382,6.37382,6.37194,6.37318,8000000.0
2005-11-16 14:23:00,6.37331,6.37347,6.37261,6.37347,11000000.0
2005-11-16 14:24:00,6.37393,6.37393,6.37256,6.37279,13000000.0
2005-11-16 14:25:00,6.37404,6.37568,6.37397,6.37462,15000000.0
2005-11-16 14:26:00,6.37404,6.37404,6.37307,6.37403,8000000.0
2005-11-16 14:27:00,6.37399,6.37399,6.37341,6.37343,10000000.0
2005-11-16 14:28:00,6.37375,6.37453,6.373,6.37335,11000000.0
2005-11-16 14:29:00,6.37453,6.37595,6.37445,6.37537,21000000.0
2005-11-16 14:30:00,6.37679,6.37685,6.37591,6.37682,11000000.0
2005-11-16 14:31:00,6.37668,6.37672,6.37547,6.37652,17000000.0
2005-11-16 14:32:00,6.37725,6.37725,6.37635,6.37635,15000000.0
2005-11-16 14:33:00,6.37654,6.37763,6.37654,6.37674,8000000.0
2005-11-16 14:34:00,6.37693,6.37795,6.37693,6.37717,9000000.0
2005-11-16 14:35:00,6.37672,6.37719,6.37584,6.37718,11000000.0
2005-11-16 14:36:00,6.37643,6.37707,6.37436,6.37504,15000000.0
2005-11-16 14:37:00,6.37503,6.37513,6.37366,6.37452,8000000.0
2005-11-16 14:38:00,6.37539,6.37556,6.37455,6.37528,10000000.0
2005-11-16 14:39:00,6.37561,6.37561,6.37351,6.37355,19000000.0
2005-11-16 14:40:00,6.37404,6.37577,6.37385,6.37562,15000000.0
2005-11-16 14:41:00,6.37577,6.37577,6.37476,6.37494,15000000.0
2005-11-16 14:42:00,6.37423,6.37535,6.37344,6.37477,17000000.0
2005-11-16 14:43:00,6.37457,6.37506,6.37356,6.37474,15000000.0
2005-11-16 14:44:00,6.3751,6.37523,6.37351,6.37371,15000000.0
2005-11-16 14:45:00,6.37337,6.37453,6.37319,6.37453,9000000.0
2005-11-16 14:46:00,6.37414,6.37441,6.37329,6.3734,11000000.0
2005-11-16 14:47:00,6.37311,6.37353,6.37236,6.37353,12000000.0
2005-11-16 14:48:00,6.37406,6.37465,6.37232,6.37328,12000000.0
2005-11-16 14:49:00,6.37287,6.37356,6.37231,6.37304,12000000.0
2005-11-16 14:50:00,6.37277,6.37326,6.37093,6.37181,15000000.0
2005-11-16 14:51:00,6.37314,6.37406,6.37301,6.37406,10000000.0
2005-11-16 14:52:00,6.37301,6.37315,6.37133,6.37232,13000000.0
2005-11-16 14:53:00,6.37218,6.37336,6.3717,6.3732,13000000.0
2005-11-16 14:54:00,6.37324,6.37356,6.37232,6.37303,9000000.0
2005-11-16 14:55:00,6.37305,6.37498,6.37283,6.37424,16000000.0
2005-11-16 14:56:00,6.37397,6.37419,6.37265,6.37265,15000000.0
2005-11-16 14:57:00,6.37269,6.37457,6.37269,6.37386,15000000.0
2005-11-16 14:58:00,6.37423,6.37454,6.37308,6.37417,11000000.0
2005-11-16 14:59:00,6.37411,6.3747,6.37344,6.37366,14000000.0
2005-11-16 15:00:00,6.37404,6.37487,6.37335,6.37479,18000000.0
2005-11-16 15:01:00,6.37473,6.37515,6.3739,6.37511,12000000.0
2005-11-16 15:02:00,6.37506,6.37586,6.37472,6.37532,7000000.0
2005-11-16 15:03:00,6.37479,6.37656,6.37439,6.37649,18000000.0
2005-11-16 15:04:00,6.37664,6.37664,6.3749,6.37622,21000000.0
2005-11-16 15:05:00,6.37678,6.37721,6.37499,6.37566,13000000.0
2005-11-16 15:06:00,6.37594,6.37715,6.37585,6.37684,14000000.0
2005-11-16 15:07:00,6.37811,6.37811,6.37641,6.37698,22000000.0
2005-11-16 15:08:00,6.3771,6.37731,6.37646,6.37696,10000000.0
2005-11-16 15:09:00,6.37687,6.37687,6.37506,6.37594,9000000.0
2005-11-16 15:10:00,6.37614,6.37614,6.37514,6.37555,14000000.0
2005-11-16 15:11:00,6.37594,6.37678,6.37565,6.37678,12000000.0
2005-11-16 15:12:00,6.37668,6.37808,6.37628,6.37628,13000000.0
2005-11-16 15:13:00,6.37667,6.37905,6.37667,6.37708,12000000.0
2005-11-16 15:14:00,6.37855,6.38084,6.37845,6.38084,10000000.0
2005-11-16 15:15:00,6.38035,6.38088,6.37935,6.37968,16000000.0
2005-11-16 15:16:00,6.37954,6.37954,6.37756,6.37756,15000000.0
2005-11-16 15:17:00,6.37656,6.37793,6.3758,6.37758,14000000.0
2005-11-16 15:18:00,6.37836,6.37852,6.37731,6.37731,12000000.0
2005-11-16 15:19:00,6.37744,6.37757,6.37658,6.37733,11000000.0
2005-11-16 15:20:00,6.37833,6.37833,6.37662,6.37677,14000000.0
2005-11-16 15:21:00,6.37696,6.37795,6.37609,6.37752,14000000.0
2005-11-16 15:22:00,6.37837,6.37863,6.37699,6.37767,10000000.0
2005-11-16 15:23:00,6.37701,6.37701,6.37597,6.37622,11000000.0
2005-11-16 15:24:00,6.37616,6.37616,6.37451,6.37542,10000000.0
2005-11-16 15:25:00,6.37499,6.37531,6.37312,6.37312,16000000.0
2005-11-16 15:26:00,6.37344,6.37572,6.37344,6.37399,15000000.0
2005-11-16 15:27:00,6.37411,6.37533,6.37394,6.37442,10000000.0
2005-11-16 15:28:00,6.37344,6.37457,6.37336,6.37457,11000000.0
2005-11-16 15:29:00,6.37407,6.37471,6.37248,6.37464,19000000.0
2005-11-16 15:30:00,6.37591,6.37649,6.3749,6.37617,10000000.0
2005-11-16 15:31:00,6.37733,6.37974,6.37733,6.37896,14000000.0
2005-11-16 15:32:00,6.37774,6.37774,6.37417,6.37561,12000000.0
2005-11-16 15:33:00,6.37466,6.37516,6.37298,6.37354,20000000.0
2005-11-16 15:34:00,6.37495,6.37495,6.37085,6.3724,12000000.0
2005-11-16 15:35:00,6.37081,6.37113,6.36922,6.36944,12000000.0
2005-11-16 15:36:00,6.36945,6.36984,6.36878,6.36934,10000000.0
2005-11-16 15:37:00,6.36801,6.36895,6.36703,6.36821,10000000.0
2005-11-16 15:38:00,6.36834,6.36909,6.36746,6.36839,13000000.0
2005-11-16 15:39:00,6.36948,6.37042,6.36879,6.37042,7000000.0
2005-11-16 15:40:00,6.36969,6.3698,6.36844,6.36924,10000000.0
2005-11-16 15:41:00,6.37085,6.37108,6.36993,6.37057,9000000.0
2005-11-16 15:42:00,6.37048,6.37053,6.3696,6.37053,13000000.0
2005-11-16 15:43:00,6.36986,6.37083,6.36884,6.37015,16000000.0
2005-11-16 15:44:00,6.37067,6.37141,6.36983,6.37052,14000000.0
2005-11-16 15:45:00,6.36999,6.36999,6.36853,6.36939,15000000.0
2005-11-16 15:46:00,6.36973,6.37113,6.36922,6.36996,13000000.0
2005-11-16 15:47:00,6.3714,6.37172,6.37002,6.37111,9000000.0
2005-11-16 15:48:00,6.37013,6.37137,6.36962,6.37041,21000000.0
2005-11-16 15:49:00,6.36976,6.37026,6.36854,6.36854,23000000.0
2005-11-16 15:50:00,6.36951,6.36983,6.36787,6.36912,12000000.0
2005-11-16 15:51:00,6.37022,6.37123,6.36926,6.3697,19000000.0
2005-11-16 15:52:00,6.37035,6.37057,6.36943,6.37017,15000000.0
2005-11-16 15:53:00,6.37004,6.37131,6.36852,6.36951,14000000.0
2005-11-16 15:54:00,6.36942,6.37025,6.36832,6.36918,15000000.0
2005-11-16 15:55:00,6.37008,6.37187,6.37002,6.37142,12000000.0
2005-11-16 15:56:00,6.37053,6.37138,6.36976,6.37061,18000000.0
2005-11-16 15:57:00,6.37084,6.37084,6.36847,6.36932,10000000.0
2005-11-16 15:58:00,6.36899,6.37009,6.36848,6.36861,22000000.0
2005-11-16 15:59:00,6.36928,6.36928,6.36812,6.36821,12000000.0
2005-11-16 16:00:00,6.37063,6.38105,6.37063,6.38105,12000000.0
2005-11-16 16:01:00,6.38368,6.38368,6.38063,6.38085,12000000.0
2005-11-16 16:02:00,6.3808,6.38562,6.3808,6.38478,13000000.0
2005-11-16 16:03:00,6.38481,6.38481,6.37984,6.38441,13000000.0
2005-11-16 16:04:00,6.38277,6.38277,6.3773,6.37759,11000000.0
2005-11-16 16:05:00,6.37946,6.38004,6.37797,6.3783,9000000.0
2005-11-16 16:06:00,6.37858,6.37878,6.37753,6.37864,14000000.0
2005-11-16 16:07:00,6.3788,6.37926,6.37725,6.37761,15000000.0
2005-11-16 16:08:00,6.37741,6.37967,6.37681,6.37967,15000000.0
2005-11-16 16:09:00,6.38072,6.38217,6.38027,6.38217,17000000.0
2005-11-16 16:10:00,6.38268,6.38325,6.38113,6.38224,14000000.0
2005-11-16 16:11:00,6.382,6.38283,6.38119,6.3822,9000000.0
2005-11-16 16:12:00,6.38161,6.38188,6.38043,6.38058,15000000.0
2005-11-16 16:13:00,6.38129,6.38263,6.38104,6.38263,14000000.0
2005-11-16 16:14:00,6.38247,6.38273,6.38156,6.38258,12000000.0
2005-11-16 16:15:00,6.38142,6.3823,6.38061,6.38152,14000000.0
2005-11-16 16:16:00,6.38156,6.38277,6.38123,6.38123,13000000.0
2005-11-16 16:17:00,6.38247,6.38247,6.37996,6.37996,18000000.0
2005-11-16 16:18:00,6.38159,6.38251,6.38072,6.38198,13000000.0
2005-11-16 16:19:00,6.38279,6.38287,6.38142,6.38256,8000000.0
2005-11-16 16:20:00,6.38406,6.38479,6.38303,6.38359,13000000.0
2005-11-16 16:21:00,6.38389,6.38683,6.38389,6.38606,12000000.0
2005-11-16 16:22:00,6.38644,6.38644,6.38426,6.38557,11000000.0
2005-11-16 16:23:00,6.38689,6.38807,6.38528,6.38555,14000000.0
2005-11-16 16:24:00,6.38652,6.38652,6.38357,6.38357,15000000.0
2005-11-16 16:25:00,6.38371,6.38415,6.38317,6.38411,11000000.0
2005-11-16 16:26:00,6.38474,6.38526,6.3842,6.38458,8000000.0
2005-11-16 16:27:00,6.38439,6.38459,6.38332,6.38456,10000000.0
2005-11-16 16:28:00,6.38422,6.38597,6.3837,6.38459,15000000.0
2005-11-16 16:29:00,6.38312,6.38312,6.38173,6.38173,7000000.0
2005-11-16 16:30:00,6.38205,6.38399,6.38205,6.3831,16000000.0
2005-11-16 16:31:00,6.3833,6.38613,6.38298,6.3858,14000000.0
2005-11-16 16:32:00,6.38527,6.38527,6.38394,6.38453,7000000.0
2005-11-16 16:33:00,6.38408,6.38408,6.38316,6.38332,8000000.0
2005-11-16 16:34:00,6.38419,6.38459,6.38339,6.38437,8000000.0
2005-11-16 16:35:00,6.38516,6.38728,6.38516,6.38728,9000000.0
2005-11-16 16:36:00,6.38819,6.39101,6.38819,6.39101,13000000.0
2005-11-16 16:37:00,6.39148,6.39153,6.38964,6.38964,18000000.0
2005-11-16 16:38:00,6.38977,6.3916,6.38949,6.39048,18000000.0
2005-11-16 16:39:00,6.39019,6.39037,6.38937,6.39037,20000000.0
2005-11-16 16:40:00,6.39079,6.39127,6.39053,6.39055,13000000.0
2005-11-16 16:41:00,6.39038,6.39167,6.39038,6.3916,20000000.0
2005-11-16 16:42:00,6.3924,6.3934,6.3924,6.39294,18000000.0
2005-11-16 16:43:00,6.39334,6.39334,6.39226,6.39237,15000000.0
2005-11-16 16:44:00,6.39258,6.39393,6.39258,6.39393,20000000.0
2005-11-16 16:45:00,6.39437,6.395,6.39385,6.39444,13000000.0
2005-11-16 16:46:00,6.39524,6.39721,6.39524,6.39587,15000000.0
2005-11-16 16:47:00,6.39637,6.39692,6.39593,6.39619,8000000.0
2005-11-16 16:48:00,6.39628,6.39628,6.39457,6.39467,11000000.0
2005-11-16 16:49:00,6.39402,6.39402,6.39273,6.39384,12000000.0
2005-11-16 16:50:00,6.394,6.39423,6.3931,6.39362,15000000.0
2005-11-16 16:51:00,6.39347,6.39351,6.39282,6.39294,18000000.0
2005-11-16 16:52:00,6.3931,6.39313,6.39266,6.39266,14000000.0
2005-11-16 16:53:00,6.39278,6.39296,6.39249,6.39249,8000000.0
2005-11-16 16:54:00,6.39237,6.39244,6.3918,6.39244,11000000.0
2005-11-16 16:55:00,6.39302,6.39534,6.39284,6.39534,12000000.0
2005-11-16 16:56:00,6.39573,6.39573,6.39457,6.39457,10000000.0
2005-11-16 16:57:00,6.39436,6.39512,6.39436,6.39509,8000000.0
2005-11-16 16:58:00,6.39563,6.39751,6.39563,6.39751,9000000.0
2005-11-16 16:59:00,6.39718,6.39773,6.39624,6.39693,13000000.0
2005-11-16 17:00:00,6.39666,6.39704,6.39616,6.39616,11000000.0
2005-11-16 17:01:00,6.39605,6.39643,6.39586,6.39593,12000000.0
2005-11-16 17:02:00,6.39489,6.39504,6.39368,6.39368,10000000.0
2005-11-16 17:03:00,6.3932,6.3932,6.3927,6.39312,16000000.0
2005-11-16 17:04:00,6.39249,6.39249,6.39122,6.39131,13000000.0
2005-11-16 17:05:00,6.39151,6.39212,6.38998,6.39115,16000000.0
2005-11-16 17:06:00,6.39074,6.39074,6.38881,6.38964,12000000.0
2005-11-16 17:07:00,6.38952,6.3916,6.38939,6.3916,8000000.0
2005-11-16 17:08:00,6.3916,6.3916,6.38979,6.391,21000000.0
2005-11-16 17:09:00,6.39114,6.39114,6.38904,6.39096,16000000.0
2005-11-16 17:10:00,6.39009,6.39009,6.38871,6.38914,11000000.0
2005-11-16 17:11:00,6.38874,6.38914,6.38748,6.38748,11000000.0
2005-11-16 17:12:00,6.38811,6.38844,6.38669,6.38731,9000000.0
2005-11-16 17:13:00,6.38874,6.38876,6.38672,6.38876,9000000.0
2005-11-16 17:14:00,6.38831,6.38966,6.38627,6.38709,17000000.0
2005-11-16 17:15:00,6.38551,6.38555,6.38354,6.38394,11000000.0
2005-11-16 17:16:00,6.38452,6.38647,6.38452,6.38611,15000000.0
2005-11-16 17:17:00,6.38646,6.38646,6.38436,6.38506,13000000.0
2005-11-16 17:18:00,6.38484,6.3851,6.38267,6.38499,15000000.0
2005-11-16 17:19:00,6.38472,6.38546,6.38277,6.38519,17000000.0
2005-11-16 17:20:00,6.38494,6.38642,6.38468,6.38602,12000000.0
2005-11-16 17:21:00,6.38552,6.3867,6.38481,6.38658,7000000.0
2005-11-16 17:22:00,6.38619,6.3871,6.38538,6.38597,14000000.0
2005-11-16 17:23:00,6.38606,6.38711,6.38539,6.38704,13000000.0
2005-11-16 17:24:00,6.38712,6.38777,6.38648,6.38718,9000000.0
2005-11-16 17:25:00,6.38702,6.38925,6.38702,6.38925,11000000.0
2005-11-16 17:26:00,6.38923,6.39006,6.38801,6.38813,16000000.0
2005-11-16 17:27:00,6.38845,6.38885,6.38771,6.38834,9000000.0
2005-11-16 17:28:00,6.38753,6.38904,6.38753,6.38843,15000000.0
2005-11-16 17:29:00,6.38724,6.38724,6.38529,6.38644,11000000.0
2005-11-16 17:30:00,6.38591,6.38625,6.38495,6.38581,19000000.0
2005-11-16 17:31:00,6.385,6.38565,6.38449,6.38544,11000000.0
2005-11-16 17:32:00,6.38636,6.38636,6.38502,6.38502,9000000.0
2005-11-16 17:33:00,6.38488,6.38519,6.38379,6.38463,10000000.0
2005-11-16 17:34:00,6.38418,6.38492,6.38325,6.38397,14000000.0
2005-11-16 17:35:00,6.38405,6.38492,6.38347,6.38492,13000000.0
2005-11-16 17:36:00,6.38477,6.38567,6.38414,6.38465,11000000.0
2005-11-16 17:37:00,6.38468,6.38539,6.38259,6.38259,15000000.0
2005-11-16 17:38:00,6.38241,6.38344,6.38164,6.38168,17000000.0
2005-11-16 17:39:00,6.38247,6.38366,6.3824,6.38298,8000000.0
2005-11-16 17:40:00,6.38469,6.38469,6.38318,6.38355,12000000.0
2005-11-16 17:41:00,6.38269,6.38482,6.38269,6.38403,21000000.0
2005-11-16 17:42:00,6.38477,6.38575,6.38432,6.38507,13000000.0
2005-11-16 17:43:00,6.38589,6.3885,6.38589,6.3885,11000000.0
2005-11-16 17:44:00,6.38842,6.3885,6.38773,6.38773,19000000.0
2005-11-16 17:45:00,6.38785,6.38785,6.3868,6.38708,10000000.0
2005-11-16 17:46:00,6.38751,6.38924,6.38727,6.38896,13000000.0
2005-11-16 17:47:00,6.38963,6.39225,6.38949,6.39225,9000000.0
2005-11-16 17:48:00,6.39292,6.39395,6.39269,6.39356,14000000.0
2005-11-16 17:49:00,6.39295,6.39345,6.39196,6.39196,14000000.0
2005-11-16 17:50:00,6.39119,6.39119,6.38882,6.38882,17000000.0
2005-11-16 17:51:00,6.38823,6.38851,6.38694,6.38768,13000000.0
2005-11-16 17:52:00,6.38646,6.38714,6.38609,6.38714,24000000.0
2005-11-16 17:53:00,6.38763,6.38763,6.38688,6.38688,16000000.0
2005-11-16 17:54:00,6.38723,6.38786,6.38694,6.38701,16000000.0
2005-11-16 17:55:00,6.38739,6.38928,6.38737,6.38912,13000000.0
2005-11-16 17:56:00,6.38897,6.38937,6.38835,6.38837,15000000.0
2005-11-16 17:57:00,6.38838,6.38838,6.38772,6.38789,10000000.0
2005-11-16 17:58:00,6.38775,6.38781,6.38686,6.38732,15000000.0
2005-11-16 17:59:00,6.3874,6.38814,6.38618,6.38767,13000000.0
2005-11-16 18:00:00,6.38721,6.38773,6.38622,6.38752,7000000.0
2005-11-16 18:01:00,6.38723,6.38723,6.38526,6.38553,18000000.0
2005-11-16 18:02:00,6.38566,6.38635,6.38523,6.38622,17000000.0
2005-11-16 18:03:00,6.38522,6.38555,6.38413,6.38413,16000000.0
2005-11-16 18:04:00,6.38341,6.38421,6.38316,6.38316,14000000.0
2005-11-16 18:05:00,6.38273,6.38343,6.38196,6.38343,13000000.0
2005-11-16 18:06:00,6.38386,6.38386,6.38111,6.38111,18000000.0
2005-11-16 18:07:00,6.3805,6.38072,6.38003,6.38072,12000000.0
2005-11-16 18:08:00,6.38054,6.38262,6.38051,6.38262,18000000.0
2005-11-16 18:09:00,6.38236,6.38297,6.38139,6.38187,12000000.0
2005-11-16 18:10:00,6.38142,6.38162,6.38013,6.38162,13000000.0
2005-11-16 18:11:00,6.38117,6.38117,6.37949,6.38008,10000000.0
2005-11-16 18:12:00,6.37952,6.38019,6.37625,6.37653,11000000.0
2005-11-16 18:13:00,6.376,6.37709,6.37533,6.37709,14000000.0
2005-11-16 18:14:00,6.37729,6.37729,6.37601,6.37601,10000000.0
2005-11-16 18:15:00,6.37616,6.37665,6.37566,6.37635,10000000.0
2005-11-16 18:16:00,6.37571,6.37589,6.3747,6.3747,9000000.0
2005-11-16 18:17:00,6.37422,6.37422,6.37298,6.37386,18000000.0
2005-11-16 18:18:00,6.37458,6.37494,6.37376,6.37378,14000000.0
2005-11-16 18:19:00,6.37522,6.3754,6.37417,6.37424,10000000.0
2005-11-16 18:20:00,6.37414,6.37414,6.37183,6.37194,15000000.0
2005-11-16 18:21:00,6.37247,6.37247,6.37087,6.37243,18000000.0
2005-11-16 18:22:00,6.37289,6.37331,6.37268,6.37273,14000000.0
2005-11-16 18:23:00,6.37298,6.37306,6.37146,6.3728,7000000.0
2005-11-16 18:24:00,6.37389,6.37514,6.37389,6.375,9000000.0
2005-11-16 18:25:00,6.37581,6.37581,6.37405,6.37498,13000000.0
2005-11-16 18:26:00,6.37502,6.37616,6.37482,6.3758,16000000.0
2005-11-16 18:27:00,6.37622,6.37629,6.37492,6.37602,14000000.0
2005-11-16 18:28:00,6.376,6.37643,6.37495,6.37578,13000000.0
2005-11-16 18:29:00,6.37545,6.37545,6.37469,6.37469,11000000.0
2005-11-16 18:30:00,6.37475,6.37544,6.37475,6.37544,16000000.0
2005-11-16 18:31:00,6.37561,6.37561,6.37439,6.37439,12000000.0
2005-11-16 18:32:00,6.37388,6.37436,6.37335,6.37436,11000000.0
2005-11-16 18:33:00,6.3743,6.37501,6.37376,6.37479,13000000.0
2005-11-16 18:34:00,6.37551,6.37611,6.37551,6.37593,13000000.0
2005-11-16 18:35:00,6.37594,6.37604,6.3749,6.3749,18000000.0
2005-11-16 18:36:00,6.37455,6.37527,6.37287,6.37417,18000000.0
2005-11-16 18:37:00,6.3742,6.37508,6.37296,6.37296,18000000.0
2005-11-16 18:38:00,6.37443,6.37492,6.37404,6.37492,11000000.0
2005-11-16 18:39:00,6.37484,6.375,6.37204,6.37204,11000000.0
2005-11-16 18:40:00,6.37359,6.3736,6.37126,6.37244,14000000.0
2005-11-16 18:41:00,6.37362,6.37503,6.37324,6.37503,16000000.0
2005-11-16 18:42:00,6.375,6.37672,6.37437,6.37649,14000000.0
2005-11-16 18:43:00,6.37684,6.37759,6.37647,6.37647,10000000.0
2005-11-16 18:44:00,6.37581,6.37684,6.37581,6.37584,13000000.0
2005-11-16 18:45:00,6.37545,6.37664,6.37466,6.37664,13000000.0
2005-11-16 18:46:00,6.37707,6.37756,6.37664,6.37675,12000000.0
2005-11-16 18:47:00,6.37591,6.37619,6.37591,6.37618,14000000.0
2005-11-16 18:48:00,6.37613,6.37618,6.3759,6.37608,15000000.0
2005-11-16 18:49:00,6.3761,6.37622,6.37589,6.37604,12000000.0
2005-11-16 18:50:00,6.37594,6.37618,6.37587,6.37587,9000000.0
2005-11-16 18:51:00,6.37585,6.37622,6.37582,6.37622,17000000.0
2005-11-16 18:52:00,6.37609,6.37623,6.37597,6.37623,9000000.0
2005-11-16 18:53:00,6.37673,6.38014,6.37673,6.37948,14000000.0
2005-11-16 18:54:00,6.37994,6.38034,6.37963,6.38011,14000000.0
2005-11-16 18:55:00,6.38014,6.38014,6.37967,6.37977,10000000.0
2005-11-16 18:56:00,6.37975,6.38125,6.37975,6.38071,16000000.0
2005-11-16 18:57:00,6.38167,6.38303,6.38167,6.3825,17000000.0
2005-11-16 18:58:00,6.38324,6.38393,6.38308,6.38393,14000000.0
2005-11-16 18:59:00,6.3841,6.38425,6.38359,6.38366,14000000.0
2005-11-16 19:00:00,6.38364,6.38389,6.3831,6.38327,15000000.0
2005-11-16 19:01:00,6.38307,6.38307,6.38254,6.38268,15000000.0
2005-11-16 19:02:00,6.38251,6.38251,6.3821,6.3821,14000000.0
2005-11-16 19:03:00,6.38227,6.38265,6.38218,6.38265,14000000.0
2005-11-16 19:04:00,6.38268,6.38272,6.38231,6.38231,12000000.0
2005-11-16 19:05:00,6.38253,6.383,6.38236,6.38236,15000000.0
2005-11-16 19:06:00,6.382,6.38219,6.38145,6.38154,16000000.0
2005-11-16 19:07:00,6.38143,6.38154,6.38048,6.38113,20000000.0
2005-11-16 19:08:00,6.38101,6.38119,6.38088,6.38114,8000000.0
2005-11-16 19:09:00,6.38097,6.38128,6.38034,6.38053,17000000.0
2005-11-16 19:10:00,6.38042,6.38042,6.38013,6.38035,9000000.0
2005-11-16 19:11:00,6.38033,6.38072,6.38028,6.38053,16000000.0
2005-11-16 19:12:00,6.38051,6.38065,6.37976,6.37988,13000000.0
2005-11-16 19:13:00,6.37988,6.38016,6.37976,6.3798,10000000.0
2005-11-16 19:14:00,6.37988,6.38034,6.37973,6.37999,20000000.0
2005-11-16 19:15:00,6.37999,6.38013,6.37825,6.37825,12000000.0
2005-11-16 19:16:00,6.37762,6.37762,6.37701,6.37701,8000000.0
2005-11-16 19:17:00,6.37673,6.37673,6.37524,6.37542,18000000.0
2005-11-16 19:18:00,6.37492,6.37511,6.37397,6.37397,11000000.0
2005-11-16 19:19:00,6.37401,6.37443,6.37287,6.37443,12000000.0
2005-11-16 19:20:00,6.37485,6.37485,6.37402,6.37484,14000000.0
2005-11-16 19:21:00,6.37485,6.37489,6.37363,6.37363,13000000.0
2005-11-16 19:22:00,6.37321,6.37324,6.37112,6.37195,12000000.0
2005-11-16 19:23:00,6.37115,6.37159,6.37107,6.37107,14000000.0
2005-11-16 19:24:00,6.37098,6.37212,6.37082,6.37116,19000000.0
2005-11-16 19:25:00,6.37253,6.375,6.37253,6.375,8000000.0
2005-11-16 19:26:00,6.3748,6.37624,6.37458,6.37624,7000000.0
2005-11-16 19:27:00,6.37528,6.37528,6.37092,6.37092,20000000.0
2005-11-16 19:28:00,6.37198,6.37284,6.37136,6.37204,17000000.0
2005-11-16 19:29:00,6.37184,6.37284,6.37114,6.37114,10000000.0
2005-11-16 19:30:00,6.37169,6.37215,6.37059,6.37215,15000000.0
2005-11-16 19:31:00,6.3729,6.37294,6.37064,6.37294,11000000.0
2005-11-16 19:32:00,6.37151,6.37261,6.37134,6.37201,9000000.0
2005-11-16 19:33:00,6.37146,6.37274,6.37067,6.37098,14000000.0
2005-11-16 19:34:00,6.37108,6.37253,6.37066,6.37066,17000000.0
2005-11-16 19:35:00,6.37291,6.37401,6.37291,6.37401,8000000.0
2005-11-16 19:36:00,6.37461,6.37529,6.37456,6.37529,15000000.0
2005-11-16 19:37:00,6.37516,6.37516,6.37436,6.37436,8000000.0
2005-11-16 19:38:00,6.37438,6.37541,6.37438,6.37518,15000000.0
2005-11-16 19:39:00,6.37528,6.37532,6.3748,6.37487,17000000.0
2005-11-16 19:40:00,6.37497,6.37528,6.37478,6.37483,16000000.0
2005-11-16 19:41:00,6.37505,6.37527,6.37505,6.37524,11000000.0
2005-11-16 19:42:00,6.37537,6.37538,6.37497,6.3752,15000000.0
2005-11-16 19:43:00,6.37493,6.37535,6.37474,6.37511,14000000.0
2005-11-16 19:44:00,6.3744,6.37467,6.37247,6.37467,14000000.0
2005-11-16 19:45:00,6.37336,6.37433,6.37222,6.37433,15000000.0
2005-11-16 19:46:00,6.37335,6.37426,6.37266,6.37422,15000000.0
2005-11-16 19:47:00,6.37438,6.3748,6.37287,6.37287,16000000.0
2005-11-16 19:48:00,6.3726,6.37388,6.3726,6.37381,16000000.0
2005-11-16 19:49:00,6.37419,6.37431,6.37376,6.37392,8000000.0
2005-11-16 19:50:00,6.37369,6.37385,6.373,6.373,9000000.0
2005-11-16 19:51:00,6.37265,6.37391,6.37265,6.37311,19000000.0
2005-11-16 19:52:00,6.37342,6.37459,6.37342,6.3742,11000000.0
2005-11-16 19:53:00,6.37425,6.37487,6.37425,6.37473,14000000.0
2005-11-16 19:54:00,6.37469,6.37481,6.37452,6.37481,18000000.0
2005-11-16 19:55:00,6.37466,6.37487,6.37424,6.37448,13000000.0
2005-11-16 19:56:00,6.3744,6.37441,6.37416,6.37419,10000000.0
2005-11-16 19:57:00,6.37443,6.375,6.37436,6.37458,16000000.0
2005-11-16 19:58:00,6.37342,6.37385,6.37161,6.37365,15000000.0
2005-11-16 19:59:00,6.37346,6.37346,6.37168,6.37228,14000000.0
2005-11-16 20:00:00,6.37354,6.374,6.37295,6.3731,11000000.0
2005-11-16 20:01:00,6.37259,6.37385,6.37175,6.37217,24000000.0
2005-11-16 20:02:00,6.37214,6.37318,6.3718,6.3718,11000000.0
2005-11-16 20:03:00,6.37182,6.37309,6.37182,6.37268,11000000.0
2005-11-16 20:04:00,6.37121,6.37194,6.37063,6.37111,10000000.0
2005-11-16 20:05:00,6.37112,6.37168,6.37044,6.37167,17000000.0
2005-11-16 20:06:00,6.37119,6.37181,6.37067,6.37141,10000000.0
2005-11-16 20:07:00,6.37124,6.37162,6.36952,6.36952,14000000.0
2005-11-16 20:08:00,6.36955,6.3708,6.36919,6.36938,13000000.0
2005-11-16 20:09:00,6.36947,6.36972,6.36873,6.36903,11000000.0
2005-11-16 20:10:00,6.36848,6.36905,6.36796,6.36866,11000000.0
2005-11-16 20:11:00,6.36812,6.3697,6.36798,6.36902,9000000.0
2005-11-16 20:12:00,6.3694,6.37148,6.36887,6.37095,16000000.0
2005-11-16 20:13:00,6.37051,6.37074,6.36937,6.37042,11000000.0
2005-11-16 20:14:00,6.37112,6.37229,6.3706,6.37217,19000000.0
2005-11-16 20:15:00,6.37296,6.37322,6.37156,6.37314,13000000.0
2005-11-16 20:16:00,6.37384,6.37428,6.37352,6.37421,15000000.0
2005-11-16 20:17:00,6.37473,6.37514,6.37449,6.37514,8000000.0
2005-11-16 20:18:00,6.37466,6.37486,6.37294,6.37348,14000000.0
2005-11-16 20:19:00,6.37382,6.37382,6.37238,6.37275,14000000.0
2005-11-16 20:20:00,6.37195,6.37195,6.37107,6.37155,12000000.0
2005-11-16 20:21:00,6.37095,6.37203,6.3708,6.37203,9000000.0
2005-11-16 20:22:00,6.37241,6.37271,6.37044,6.37044,17000000.0
2005-11-16 20:23:00,6.37229,6.37286,6.37157,6.37205,11000000.0
2005-11-16 20:24:00,6.37151,6.37188,6.37052,6.37052,16000000.0
2005-11-16 20:25:00,6.37062,6.37243,6.37062,6.37139,11000000.0
2005-11-16 20:26:00,6.37095,6.37123,6.37062,6.37076,8000000.0
2005-11-16 20:27:00,6.37043,6.37054,6.3689,6.3689,13000000.0
2005-11-16 20:28:00,6.36893,6.36991,6.36846,6.36988,15000000.0
2005-11-16 20:29:00,6.36992,6.37029,6.36824,6.36953,16000000.0
2005-11-16 20:30:00,6.37083,6.37168,6.36894,6.36894,8000000.0
2005-11-16 20:31:00,6.36864,6.37081,6.36864,6.36976,18000000.0
2005-11-16 20:32:00,6.3706,6.3711,6.36965,6.37032,7000000.0
2005-11-16 20:33:00,6.37163,6.37163,6.36974,6.37108,13000000.0
2005-11-16 20:34:00,6.37141,6.37158,6.37051,6.37158,13000000.0
2005-11-16 20:35:00,6.37173,6.37173,6.37149,6.37149,9000000.0
2005-11-16 20:36:00,6.37143,6.37165,6.37122,6.37137,17000000.0
2005-11-16 20:37:00,6.37131,6.37145,6.37114,6.37134,14000000.0
2005-11-16 20:38:00,6.37124,6.3714,6.37105,6.3712,16000000.0
2005-11-16 20:39:00,6.37086,6.37086,6.36927,6.36936,14000000.0
2005-11-16 20:40:00,6.37084,6.37084,6.36962,6.36991,17000000.0
2005-11-16 20:41:00,6.36907,6.36973,6.36852,6.36939,16000000.0
2005-11-16 20:42:00,6.36962,6.37014,6.3682,6.37004,22000000.0
2005-11-16 20:43:00,6.37026,6.37082,6.3687,6.36998,18000000.0
2005-11-16 20:44:00,6.36955,6.37076,6.36955,6.37009,16000000.0
2005-11-16 20:45:00,6.37078,6.37092,6.36997,6.37031,8000000.0
2005-11-16 20:46:00,6.37004,6.37038,6.36879,6.37038,19000000.0
2005-11-16 20:47:00,6.3708,6.3708,6.36939,6.36952,12000000.0
2005-11-16 20:48:00,6.36938,6.37057,6.36938,6.36966,9000000.0
2005-11-16 20:49:00,6.36945,6.37107,6.36945,6.37068,19000000.0
2005-11-16 20:50:00,6.3705,6.37167,6.36975,6.37088,15000000.0
2005-11-16 20:51:00,6.37064,6.37141,6.3702,6.37124,9000000.0
2005-11-16 20:52:00,6.37164,6.37164,6.36941,6.37063,11000000.0
2005-11-16 20:53:00,6.37109,6.37117,6.36969,6.37117,15000000.0
2005-11-16 20:54:00,6.37108,6.37203,6.36953,6.37124,12000000.0
2005-11-16 20:55:00,6.37167,6.37173,6.37049,6.37165,18000000.0
2005-11-16 20:56:00,6.37207,6.37219,6.37109,6.37219,12000000.0
2005-11-16 20:57:00,6.37184,6.3722,6.37054,6.37147,13000000.0
2005-11-16 20:58:00,6.37195,6.37277,6.37153,6.37277,11000000.0
2005-11-16 20:59:00,6.37307,6.37317,6.37279,6.37295,11000000.0
2005-11-16 21:00:00,6.37265,6.37265,6.36996,6.37103,17000000.0
2005-11-16 21:01:00,6.3714,6.37257,6.3714,6.37257,10000000.0
2005-11-16 21:02:00,6.37241,6.37241,6.37101,6.37234,8000000.0
2005-11-16 21:03:00,6.37298,6.3732,6.37223,6.37223,19000000.0
2005-11-16 21:04:00,6.37165,6.37253,6.37102,6.37213,18000000.0
2005-11-16 21:05:00,6.37154,6.37271,6.37134,6.37271,14000000.0
2005-11-16 21:06:00,6.37239,6.37247,6.37063,6.37115,12000000.0
2005-11-16 21:07:00,6.37131,6.37151,6.37068,6.37122,10000000.0
2005-11-16 21:08:00,6.3713,6.37219,6.37008,6.37008,14000000.0
2005-11-16 21:09:00,6.37048,6.37176,6.36994,6.37122,16000000.0
2005-11-16 21:10:00,6.37101,6.37332,6.37101,6.37298,15000000.0
2005-11-16 21:11:00,6.37287,6.37367,6.3723,6.37295,13000000.0
2005-11-16 21:12:00,6.37341,6.37372,6.37323,6.37368,10000000.0
2005-11-16 21:13:00,6.37349,6.37349,6.37156,6.37249,14000000.0
2005-11-16 21:14:00,6.37328,6.37429,6.37328,6.37418,10000000.0
2005-11-16 21:15:00,6.37432,6.37524,6.37354,6.3746,15000000.0
2005-11-16 21:16:00,6.37474,6.37513,6.37383,6.37383,11000000.0
2005-11-16 21:17:00,6.37372,6.37453,6.3729,6.37318,13000000.0
2005-11-16 21:18:00,6.37377,6.37567,6.37377,6.37567,17000000.0
2005-11-16 21:19:00,6.37582,6.37586,6.37476,6.37528,12000000.0
2005-11-16 21:20:00,6.37462,6.37462,6.37363,6.37461,14000000.0
2005-11-16 21:21:00,6.37417,6.37417,6.37215,6.37399,11000000.0
2005-11-16 21:22:00,6.37416,6.37416,6.3727,6.37283,9000000.0
2005-11-16 21:23:00,6.37195,6.37301,6.37168,6.37278,7000000.0
2005-11-16 21:24:00,6.37204,6.3731,6.37183,6.37196,11000000.0
2005-11-16 21:25:00,6.37154,6.37221,6.37091,6.3715,7000000.0
2005-11-16 21:26:00,6.37213,6.37242,6.36844,6.36844,13000000.0
2005-11-16 21:27:00,6.36858,6.3727,6.36858,6.37249,11000000.0
2005-11-16 21:28:00,6.37297,6.37391,6.37215,6.37391,15000000.0
2005-11-16 21:29:00,6.37422,6.37457,6.37416,6.37416,12000000.0
2005-11-16 21:30:00,6.37363,6.37363,6.37271,6.37345,10000000.0
2005-11-16 21:31:00,6.37383,6.37415,6.37383,6.37405,10000000.0
2005-11-16 21:32:00,6.374,6.37461,6.374,6.374,12000000.0
2005-11-16 21:33:00,6.3738,6.37393,6.37356,6.37358,19000000.0
2005-11-16 21:34:00,6.3729,6.37335,6.37154,6.37154,8000000.0
2005-11-16 21:35:00,6.37183,6.37236,6.37066,6.37217,20000000.0
2005-11-16 21:36:00,6.37209,6.37257,6.37076,6.37131,19000000.0
2005-11-16 21:37:00,6.37187,6.3737,6.3715,6.3715,19000000.0
2005-11-16 21:38:00,6.37077,6.37154,6.37064,6.37154,13000000.0
2005-11-16 21:39:00,6.37201,6.37302,6.3718,6.37302,17000000.0
2005-11-16 21:40:00,6.37218,6.37347,6.37218,6.37225,7000000.0
2005-11-16 21:41:00,6.37116,6.37259,6.37033,6.37033,11000000.0
2005-11-16 21:42:00,6.37034,6.37232,6.37034,6.37211,18000000.0
2005-11-16 21:43:00,6.3723,6.3732,6.372,6.37208,13000000.0
2005-11-16 21:44:00,6.37211,6.37344,6.37134,6.37344,16000000.0
2005-11-16 21:45:00,6.37299,6.37437,6.37299,6.37437,11000000.0
2005-11-16 21:46:00,6.37503,6.37566,6.37482,6.37566,13000000.0
2005-11-16 21:47:00,6.37599,6.37599,6.37536,6.37552,13000000.0
2005-11-16 21:48:00,6.37529,6.37537,6.37413,6.37413,17000000.0
2005-11-16 21:49:00,6.37463,6.37592,6.37463,6.37465,8000000.0
2005-11-16 21:50:00,6.3747,6.37611,6.3747,6.3758,11000000.0
2005-11-16 21:51:00,6.37611,6.37611,6.37438,6.37464,13000000.0
2005-11-16 21:52:00,6.37319,6.3742,6.37253,6.37253,13000000.0
2005-11-16 21:53:00,6.37232,6.37463,6.37232,6.37437,14000000.0
2005-11-16 21:54:00,6.37507,6.37511,6.37455,6.37511,11000000.0
2005-11-16 21:55:00,6.3752,6.3752,6.37456,6.37495,17000000.0
2005-11-16 21:56:00,6.37502,6.37536,6.37495,6.37523,12000000.0
2005-11-16 21:57:00,6.37511,6.37551,6.37495,6.37529,16000000.0
2005-11-16 21:58:00,6.3755,6.3755,6.37516,6.37521,9000000.0
2005-11-16 21:59:00,6.37572,6.37599,6.3755,6.37599,18000000.0
2005-11-16 22:00:00,6.37578,6.37587,6.37554,6.37559,13000000.0
2005-11-16 22:01:00,6.37584,6.37624,6.37561,6.37607,11000000.0
2005-11-16 22:02:00,6.37636,6.37639,6.37595,6.37617,17000000.0
2005-11-16 22:03:00,6.37615,6.37615,6.37564,6.37566,23000000.0
2005-11-16 22:04:00,6.37391,6.37554,6.37331,6.37351,15000000.0
2005-11-16 22:05:00,6.37325,6.37612,6.37325,6.37612,14000000.0
2005-11-16 22:06:00,6.37692,6.37912,6.37692,6.3779,15000000.0
2005-11-16 22:07:00,6.37738,6.37766,6.37723,6.37766,9000000.0
2005-11-16 22:08:00,6.37735,6.37746,6.37513,6.37746,18000000.0
2005-11-16 22:09:00,6.37712,6.37717,6.37686,6.37704,11000000.0
2005-11-16 22:10:00,6.377,6.37713,6.37617,6.37669,7000000.0
2005-11-16 22:11:00,6.37601,6.37601,6.37497,6.37501,8000000.0
2005-11-16 22:12:00,6.37458,6.37619,6.37458,6.37565,16000000.0
2005-11-16 22:13:00,6.37599,6.37679,6.37506,6.3752,24000000.0
2005-11-16 22:14:00,6.37498,6.37549,6.37481,6.3754,9000000.0
2005-11-16 22:15:00,6.37625,6.37672,6.37602,6.37602,10000000.0
2005-11-16 22:16:00,6.37667,6.3781,6.37581,6.37666,13000000.0
2005-11-16 22:17:00,6.37766,6.37876,6.37693,6.37804,20000000.0
2005-11-16 22:18:00,6.37833,6.38003,6.37822,6.37956,11000000.0
2005-11-16 22:19:00,6.38091,6.38307,6.3799,6.38199,15000000.0
2005-11-16 22:20:00,6.38225,6.38225,6.38171,6.38179,16000000.0
2005-11-16 22:21:00,6.3817,6.3817,6.38008,6.38085,12000000.0
2005-11-16 22:22:00,6.38028,6.38076,6.37861,6.37966,14000000.0
2005-11-16 22:23:00,6.37934,6.38032,6.37893,6.37983,11000000.0
2005-11-16 22:24:00,6.37965,6.38071,6.376,6.376,16000000.0
2005-11-16 22:25:00,6.37522,6.37971,6.37522,6.37971,14000000.0
2005-11-16 22:26:00,6.38022,6.38034,6.37924,6.37924,10000000.0
2005-11-16 22:27:00,6.37896,6.37952,6.37752,6.37791,14000000.0
2005-11-16 22:28:00,6.37809,6.38023,6.37809,6.37911,12000000.0
2005-11-16 22:29:00,6.37963,6.38,6.378,6.37992,13000000.0
2005-11-16 22:30:00,6.37952,6.37973,6.37861,6.37973,8000000.0
2005-11-16 22:31:00,6.37901,6.37994,6.37864,6.37994,11000000.0
2005-11-16 22:32:00,6.38001,6.38001,6.37852,6.37852,20000000.0
2005-11-16 22:33:00,6.37848,6.37893,6.37803,6.37889,11000000.0
2005-11-16 22:34:00,6.37894,6.3797,6.37887,6.37904,10000000.0
2005-11-16 22:35:00,6.37921,6.37998,6.37817,6.37826,13000000.0
2005-11-16 22:36:00,6.37785,6.37822,6.37705,6.37822,9000000.0
2005-11-16 22:37:00,6.37835,6.37835,6.3765,6.37728,13000000.0
2005-11-16 22:38:00,6.37781,6.37849,6.37762,6.37803,9000000.0
2005-11-16 22:39:00,6.37934,6.37934,6.37757,6.37814,12000000.0
2005-11-16 22:40:00,6.37823,6.37914,6.37776,6.37776,9000000.0
2005-11-16 22:41:00,6.37902,6.37933,6.37796,6.37858,14000000.0
2005-11-16 22:42:00,6.37835,6.3797,6.37835,6.37902,13000000.0
2005-11-16 22:43:00,6.37913,6.37917,6.37884,6.37909,12000000.0
2005-11-16 22:44:00,6.37913,6.37913,6.37783,6.37783,15000000.0
2005-11-16 22:45:00,6.3777,6.37951,6.3777,6.37811,13000000.0
2005-11-16 22:46:00,6.37807,6.37868,6.37797,6.37848,14000000.0
2005-11-16 22:47:00,6.37901,6.37982,6.37878,6.37982,15000000.0
2005-11-16 22:48:00,6.37957,6.37961,6.37852,6.37907,13000000.0
2005-11-16 22:49:00,6.37906,6.37949,6.37755,6.37817,13000000.0
2005-11-16 22:50:00,6.37715,6.37873,6.37715,6.37721,15000000.0
2005-11-16 22:51:00,6.3769,6.37921,6.3769,6.37851,14000000.0
2005-11-16 22:52:00,6.37886,6.38038,6.37886,6.37999,9000000.0
2005-11-16 22:53:00,6.37971,6.38042,6.37862,6.37882,15000000.0
2005-11-16 22:54:00,6.37785,6.37873,6.37703,6.37827,17000000.0
2005-11-16 22:55:00,6.37839,6.37941,6.37829,6.37921,16000000.0
2005-11-16 22:56:00,6.37976,6.38009,6.37802,6.37802,13000000.0
2005-11-16 22:57:00,6.378,6.38022,6.378,6.37975,8000000.0
2005-11-16 22:58:00,6.37967,6.3823,6.37967,6.3823,8000000.0
2005-11-16 22:59:00,6.38273,6.38314,6.38232,6.38308,19000000.0
2005-11-16 23:00:00,6.38344,6.38358,6.38313,6.38348,10000000.0
2005-11-16 23:01:00,6.38377,6.38384,6.38339,6.38353,7000000.0
2005-11-16 23:02:00,6.38368,6.38407,6.38344,6.38371,15000000.0
2005-11-16 23:03:00,6.38364,6.38386,6.38304,6.38331,17000000.0
2005-11-16 23:04:00,6.3828,6.38296,6.38203,6.38245,19000000.0
2005-11-16 23:05:00,6.38214,6.38274,6.38214,6.38261,9000000.0
2005-11-16 23:06:00,6.38301,6.38313,6.38262,6.38262,12000000.0
2005-11-16 23:07:00,6.38254,6.38254,6.38066,6.38066,14000000.0
2005-11-16 23:08:00,6.38067,6.38155,6.38067,6.38148,16000000.0
2005-11-16 23:09:00,6.38134,6.38262,6.38134,6.38189,9000000.0
2005-11-16 23:10:00,6.38155,6.38277,6.38133,6.38212,12000000.0
2005-11-16 23:11:00,6.38188,6.38222,6.38188,6.38214,14000000.0
2005-11-16 23:12:00,6.38255,6.38292,6.38161,6.38211,7000000.0
2005-11-16 23:13:00,6.38186,6.38186,6.38101,6.38101,14000000.0
2005-11-16 23:14:00,6.38104,6.3818,6.38085,6.38165,19000000.0
2005-11-16 23:15:00,6.38286,6.3832,6.38206,6.38206,13000000.0
2005-11-16 23:16:00,6.38186,6.38294,6.3807,6.3807,15000000.0
2005-11-16 23:17:00,6.38104,6.38304,6.38104,6.3824,11000000.0
2005-11-16 23:18:00,6.38124,6.38338,6.38115,6.38338,12000000.0
2005-11-16 23:19:00,6.38187,6.38236,6.38126,6.38199,14000000.0
2005-11-16 23:20:00,6.38189,6.38254,6.3811,6.38116,19000000.0
2005-11-16 23:21:00,6.38085,6.3817,6.38044,6.38139,7000000.0
2005-11-16 23:22:00,6.38287,6.38359,6.38206,6.38206,15000000.0
2005-11-16 23:23:00,6.38077,6.38211,6.38024,6.38169,11000000.0
2005-11-16 23:24:00,6.38085,6.38237,6.38085,6.38219,14000000.0
2005-11-16 23:25:00,6.38204,6.38204,6.38037,6.3812,11000000.0
2005-11-16 23:26:00,6.38143,6.38269,6.38128,6.38265,14000000.0
2005-11-16 23:27:00,6.38202,6.38202,6.38036,6.38118,11000000.0
2005-11-16 23:28:00,6.38137,6.38164,6.38128,6.38128,12000000.0
2005-11-16 23:29:00,6.38157,6.38222,6.38107,6.38186,16000000.0
2005-11-16 23:30:00,6.38183,6.38244,6.37896,6.38198,20000000.0
2005-11-16 23:31:00,6.38166,6.38189,6.38049,6.38104,11000000.0
2005-11-16 23:32:00,6.38206,6.38289,6.38183,6.38289,16000000.0
2005-11-16 23:33:00,6.38202,6.38202,6.37984,6.37984,12000000.0
2005-11-16 23:34:00,6.38114,6.38264,6.38092,6.38188,13000000.0
2005-11-16 23:35:00,6.38193,6.38235,6.38166,6.38166,9000000.0
2005-11-16 23:36:00,6.38225,6.3826,6.38107,6.38191,9000000.0
2005-11-16 23:37:00,6.38193,6.38276,6.3815,6.38244,14000000.0
2005-11-16 23:38:00,6.38198,6.38284,6.38198,6.382,13000000.0
2005-11-16 23:39:00,6.38175,6.38178,6.38054,6.38054,17000000.0
2005-11-16 23:40:00,6.38034,6.38205,6.38034,6.38097,12000000.0
2005-11-16 23:41:00,6.3825,6.38255,6.38123,6.38133,17000000.0
2005-11-16 23:42:00,6.38151,6.38264,6.38151,6.38193,22000000.0
2005-11-16 23:43:00,6.38256,6.38599,6.38156,6.38599,15000000.0
2005-11-16 23:44:00,6.3854,6.3854,6.3838,6.38443,14000000.0
2005-11-16 23:45:00,6.38369,6.3846,6.38228,6.38228,20000000.0
2005-11-16 23:46:00,6.38213,6.38364,6.38174,6.38256,14000000.0
2005-11-16 23:47:00,6.38231,6.38274,6.38142,6.38267,10000000.0
2005-11-16 23:48:00,6.3837,6.38436,6.38282,6.38321,18000000.0
2005-11-16 23:49:00,6.3839,6.38585,6.3839,6.38585,14000000.0
2005-11-16 23:50:00,6.38563,6.38589,6.38433,6.3849,13000000.0
2005-11-16 23:51:00,6.38477,6.38549,6.38434,6.38453,8000000.0
2005-11-16 23:52:00,6.38491,6.38553,6.384,6.38405,16000000.0
2005-11-16 23:53:00,6.3846,6.38506,6.38403,6.38458,18000000.0
2005-11-16 23:54:00,6.3855,6.38616,6.38508,6.38555,12000000.0
2005-11-16 23:55:00,6.38521,6.38527,6.38383,6.38527,19000000.0
2005-11-16 23:56:00,6.38499,6.38545,6.38356,6.3852,14000000.0
2005-11-16 23:57:00,6.38502,6.38537,6.38393,6.38471,16000000.0
2005-11-16 23:58:00,6.38428,6.38519,6.38391,6.38391,13000000.0
2005-11-16 23:59:00,6.3837,6.38503,6.38318,6.38417,14000000.0
2005-11-17 00:00:00,6.38473,6.38511,6.38325,6.38351,17000000.0
2005-11-17 00:01:00,6.38314,6.38435,6.38311,6.38311,12000000.0
2005-11-17 00:02:00,6.38304,6.38492,6.38304,6.38426,15000000.0
2005-11-17 00:03:00,6.3842,6.38441,6.38351,6.38351,14000000.0
2005-11-17 00:04:00,6.38334,6.38457,6.38334,6.3844,12000000.0
2005-11-17 00:05:00,6.38441,6.38503,6.38412,6.38473,12000000.0
2005-11-17 00:06:00,6.38464,6.38469,6.38446,6.38466,12000000.0
2005-11-17 00:07:00,6.38493,6.38558,6.38487,6.38509,11000000.0
2005-11-17 00:08:00,6.38487,6.38501,6.38401,6.38401,15000000.0
2005-11-17 00:09:00,6.38497,6.38538,6.38408,6.38472,12000000.0
2005-11-17 00:10:00,6.3845,6.38572,6.38414,6.38494,19000000.0
2005-11-17 00:11:00,6.38505,6.38579,6.38505,6.3857,8000000.0
2005-11-17 00:12:00,6.38615,6.38615,6.3853,6.38571,9000000.0
2005-11-17 00:13:00,6.3857,6.38616,6.38475,6.38475,13000000.0
2005-11-17 00:14:00,6.38461,6.38588,6.3841,6.38486,14000000.0
2005-11-17 00:15:00,6.3845,6.38506,6.38359,6.38401,12000000.0
2005-11-17 00:16:00,6.3838,6.38455,6.38293,6.38388,12000000.0
2005-11-17 00:17:00,6.38384,6.38384,6.38316,6.38367,10000000.0
2005-11-17 00:18:00,6.38401,6.38423,6.38291,6.38333,19000000.0
2005-11-17 00:19:00,6.38337,6.38355,6.38315,6.38316,12000000.0
2005-11-17 00:20:00,6.38305,6.38474,6.383,6.383,11000000.0
2005-11-17 00:21:00,6.38308,6.38433,6.38273,6.38334,14000000.0
2005-11-17 00:22:00,6.38302,6.38404,6.38239,6.38404,13000000.0
2005-11-17 00:23:00,6.38368,6.38368,6.38242,6.38324,13000000.0
2005-11-17 00:24:00,6.38311,6.38333,6.38303,6.38325,9000000.0
2005-11-17 00:25:00,6.3831,6.38345,6.38294,6.38315,13000000.0
2005-11-17 00:26:00,6.3832,6.38389,6.38218,6.38309,14000000.0
2005-11-17 00:27:00,6.383,6.383,6.38267,6.38267,15000000.0
2005-11-17 00:28:00,6.38288,6.38365,6.38272,6.3829,7000000.0
2005-11-17 00:29:00,6.38255,6.38309,6.38197,6.38279,17000000.0
2005-11-17 00:30:00,6.38278,6.38278,6.38172,6.38212,9000000.0
2005-11-17 00:31:00,6.38274,6.3836,6.38256,6.3828,13000000.0
2005-11-17 00:32:00,6.38299,6.38352,6.38211,6.38352,8000000.0
2005-11-17 00:33:00,6.38423,6.38423,6.38237,6.38312,19000000.0
2005-11-17 00:34:00,6.38289,6.38448,6.38198,6.38254,15000000.0
2005-11-17 00:35:00,6.38233,6.38297,6.38233,6.38268,12000000.0
2005-11-17 00:36:00,6.38258,6.38363,6.38156,6.38363,15000000.0
2005-11-17 00:37:00,6.38353,6.38353,6.38182,6.38199,15000000.0
2005-11-17 00:38:00,6.38133,6.38161,6.3813,6.38161,18000000.0
2005-11-17 00:39:00,6.38149,6.38163,6.38138,6.38148,20000000.0
2005-11-17 00:40:00,6.38178,6.3824,6.38178,6.38236,10000000.0
2005-11-17 00:41:00,6.38222,6.38222,6.38147,6.38196,9000000.0
2005-11-17 00:42:00,6.38224,6.38224,6.38064,6.38098,16000000.0
2005-11-17 00:43:00,6.38099,6.38127,6.38097,6.38097,16000000.0
2005-11-17 00:44:00,6.38096,6.38118,6.38093,6.38095,10000000.0
2005-11-17 00:45:00,6.38118,6.38211,6.38096,6.38148,16000000.0
2005-11-17 00:46:00,6.3815,6.3815,6.37982,6.38105,12000000.0
2005-11-17 00:47:00,6.38147,6.3818,6.38033,6.38035,8000000.0
2005-11-17 00:48:00,6.38066,6.38123,6.38012,6.38099,16000000.0
2005-11-17 00:49:00,6.381,6.38118,6.38087,6.38095,11000000.0
2005-11-17 00:50:00,6.38077,6.38167,6.3805,6.38073,9000000.0
2005-11-17 00:51:00,6.38042,6.38137,6.38021,6.38118,9000000.0
2005-11-17 00:52:00,6.38111,6.38158,6.3807,6.38154,18000000.0
2005-11-17 00:53:00,6.38142,6.38197,6.38052,6.38181,12000000.0
2005-11-17 00:54:00,6.38217,6.38293,6.38172,6.38172,12000000.0
2005-11-17 00:55:00,6.38187,6.3828,6.38155,6.38214,11000000.0
2005-11-17 00:56:00,6.38222,6.38388,6.38206,6.38388,14000000.0
2005-11-17 00:57:00,6.38254,6.38282,6.38245,6.3827,15000000.0
2005-11-17 00:58:00,6.38291,6.3839,6.38273,6.38385,9000000.0
2005-11-17 00:59:00,6.38425,6.38425,6.38301,6.38301,17000000.0
2005-11-17 01:00:00,6.38262,6.38297,6.38174,6.38174,12000000.0
2005-11-17 01:01:00,6.38137,6.38161,6.38133,6.38151,15000000.0
2005-11-17 01:02:00,6.38179,6.38365,6.38159,6.38326,10000000.0
2005-11-17 01:03:00,6.38294,6.38322,6.38138,6.38277,13000000.0
2005-11-17 01:04:00,6.3824,6.38294,6.38161,6.38218,13000000.0
2005-11-17 01:05:00,6.38229,6.38295,6.38126,6.3816,13000000.0
2005-11-17 01:06:00,6.38268,6.38303,6.38146,6.38232,12000000.0
2005-11-17 01:07:00,6.38249,6.38296,6.38169,6.38169,13000000.0
2005-11-17 01:08:00,6.38162,6.38314,6.38162,6.38235,15000000.0
2005-11-17 01:09:00,6.38272,6.38388,6.38264,6.38388,17000000.0
2005-11-17 01:10:00,6.38373,6.38385,6.3831,6.3831,10000000.0
2005-11-17 01:11:00,6.38397,6.38424,6.38343,6.38344,11000000.0
2005-11-17 01:12:00,6.38427,6.38427,6.38215,6.38215,10000000.0
2005-11-17 01:13:00,6.38222,6.38392,6.38222,6.383,11000000.0
2005-11-17 01:14:00,6.38287,6.38385,6.38213,6.38317,13000000.0
2005-11-17 01:15:00,6.38328,6.3834,6.38242,6.3834,9000000.0
2005-11-17 01:16:00,6.38346,6.38445,6.38299,6.38335,12000000.0
2005-11-17 01:17:00,6.38372,6.38458,6.3836,6.38383,11000000.0
2005-11-17 01:18:00,6.38383,6.38506,6.38358,6.3843,12000000.0
2005-11-17 01:19:00,6.38416,6.38422,6.38393,6.38422,19000000.0
2005-11-17 01:20:00,6.3849,6.38585,6.38471,6.38471,11000000.0
2005-11-17 01:21:00,6.38457,6.38521,6.38376,6.38465,12000000.0
2005-11-17 01:22:00,6.38513,6.38591,6.38435,6.38591,9000000.0
2005-11-17 01:23:00,6.38553,6.38648,6.384,6.384,13000000.0
2005-11-17 01:24:00,6.38407,6.38538,6.38363,6.38484,14000000.0
2005-11-17 01:25:00,6.38456,6.38533,6.38447,6.38533,11000000.0
2005-11-17 01:26:00,6.38476,6.38516,6.38405,6.38433,10000000.0
2005-11-17 01:27:00,6.38381,6.38525,6.38381,6.38525,17000000.0
2005-11-17 01:28:00,6.3852,6.38583,6.38407,6.38407,13000000.0
2005-11-17 01:29:00,6.38418,6.38505,6.38361,6.38493,19000000.0
2005-11-17 01:30:00,6.38469,6.38563,6.38429,6.38429,15000000.0
2005-11-17 01:31:00,6.38422,6.38546,6.3836,6.3836,15000000.0
2005-11-17 01:32:00,6.38287,6.38367,6.38256,6.38256,12000000.0
2005-11-17 01:33:00,6.38256,6.38357,6.38256,6.38317,8000000.0
2005-11-17 01:34:00,6.38365,6.38427,6.38207,6.38329,18000000.0
2005-11-17 01:35:00,6.38449,6.38476,6.3838,6.38468,12000000.0
2005-11-17 01:36:00,6.3844,6.38454,6.38299,6.3839,16000000.0
2005-11-17 01:37:00,6.38373,6.38393,6.38366,6.38391,15000000.0
2005-11-17 01:38:00,6.38406,6.38499,6.38401,6.38472,18000000.0
2005-11-17 01:39:00,6.38469,6.38473,6.38285,6.38416,10000000.0
2005-11-17 01:40:00,6.38324,6.38429,6.38294,6.38355,11000000.0
2005-11-17 01:41:00,6.3839,6.38405,6.38288,6.38358,16000000.0
2005-11-17 01:42:00,6.38493,6.38573,6.38378,6.38456,14000000.0
2005-11-17 01:43:00,6.38472,6.38592,6.38436,6.38436,16000000.0
2005-11-17 01:44:00,6.38417,6.38508,6.38362,6.38362,15000000.0
2005-11-17 01:45:00,6.38376,6.38472,6.38367,6.38378,16000000.0
2005-11-17 01:46:00,6.38311,6.38415,6.38303,6.38303,9000000.0
2005-11-17 01:47:00,6.38429,6.38429,6.38253,6.38274,17000000.0
2005-11-17 01:48:00,6.38277,6.38403,6.38277,6.38369,16000000.0
2005-11-17 01:49:00,6.38479,6.38479,6.38339,6.38383,10000000.0
2005-11-17 01:50:00,6.38344,6.38367,6.38269,6.38349,11000000.0
2005-11-17 01:51:00,6.38374,6.38418,6.38292,6.38376,12000000.0
2005-11-17 01:52:00,6.38392,6.38405,6.38284,6.38302,12000000.0
2005-11-17 01:53:00,6.38266,6.38361,6.38224,6.38229,18000000.0
2005-11-17 01:54:00,6.38233,6.38328,6.38205,6.3832,14000000.0
2005-11-17 01:55:00,6.38111,6.38266,6.38068,6.38068,18000000.0
2005-11-17 01:56:00,6.38054,6.381,6.3801,6.38029,8000000.0
2005-11-17 01:57:00,6.37992,6.38182,6.37992,6.38089,13000000.0
2005-11-17 01:58:00,6.37978,6.38141,6.37978,6.38062,11000000.0
2005-11-17 01:59:00,6.38085,6.38157,6.38062,6.38063,11000000.0
2005-11-17 02:00:00,6.38106,6.38227,6.38028,6.38082,16000000.0
2005-11-17 02:01:00,6.38045,6.38089,6.3789,6.3789,21000000.0
2005-11-17 02:02:00,6.37829,6.38067,6.37829,6.3804,10000000.0
2005-11-17 02:03:00,6.38025,6.38025,6.37955,6.37979,8000000.0
2005-11-17 02:04:00,6.37913,6.37998,6.37903,6.37998,14000000.0
2005-11-17 02:05:00,6.37878,6.37976,6.37769,6.37769,14000000.0
2005-11-17 02:06:00,6.37884,6.3794,6.37879,6.37903,15000000.0
2005-11-17 02:07:00,6.37845,6.37883,6.3775,6.37883,10000000.0
2005-11-17 02:08:00,6.37839,6.37848,6.37691,6.37691,16000000.0
2005-11-17 02:09:00,6.37714,6.3778,6.37608,6.3775,18000000.0
2005-11-17 02:10:00,6.37675,6.3779,6.37636,6.37767,16000000.0
2005-11-17 02:11:00,6.37866,6.37866,6.37759,6.37863,14000000.0
2005-11-17 02:12:00,6.37926,6.37927,6.37763,6.37763,10000000.0
2005-11-17 02:13:00,6.37892,6.37998,6.37796,6.3796,15000000.0
2005-11-17 02:14:00,6.38,6.38,6.37879,6.37888,19000000.0
2005-11-17 02:15:00,6.37882,6.37961,6.37879,6.37932,12000000.0
2005-11-17 02:16:00,6.37931,6.37958,6.37836,6.37879,18000000.0
2005-11-17 02:17:00,6.37879,6.37908,6.3771,6.37723,14000000.0
2005-11-17 02:18:00,6.37694,6.37762,6.37584,6.37645,12000000.0
2005-11-17 02:19:00,6.37672,6.37776,6.37661,6.37732,14000000.0
2005-11-17 02:20:00,6.37724,6.37746,6.37578,6.37586,13000000.0
2005-11-17 02:21:00,6.37598,6.37798,6.37598,6.37713,15000000.0
2005-11-17 02:22:00,6.37694,6.37795,6.37693,6.37693,13000000.0
2005-11-17 02:23:00,6.3771,6.3771,6.37518,6.37637,16000000.0
2005-11-17 02:24:00,6.37629,6.37666,6.37402,6.37402,17000000.0
2005-11-17 02:25:00,6.37514,6.37571,6.3746,6.37506,10000000.0
2005-11-17 02:26:00,6.37552,6.37591,6.37506,6.3751,13000000.0
2005-11-17 02:27:00,6.37495,6.37532,6.37441,6.37532,7000000.0
2005-11-17 02:28:00,6.37536,6.37591,6.37423,6.37583,9000000.0
2005-11-17 02:29:00,6.3762,6.37689,6.3753,6.3753,20000000.0
2005-11-17 02:30:00,6.37633,6.3766,6.37482,6.3756,11000000.0
2005-11-17 02:31:00,6.37628,6.37628,6.37364,6.37489,9000000.0
2005-11-17 02:32:00,6.37412,6.37536,6.37412,6.37476,13000000.0
2005-11-17 02:33:00,6.37494,6.37593,6.37478,6.3749,14000000.0
2005-11-17 02:34:00,6.37551,6.37609,6.37478,6.37598,17000000.0
2005-11-17 02:35:00,6.3763,6.3763,6.3752,6.3752,15000000.0
2005-11-17 02:36:00,6.3753,6.37689,6.37529,6.37629,14000000.0
2005-11-17 02:37:00,6.37544,6.3761,6.37438,6.37438,13000000.0
2005-11-17 02:38:00,6.37532,6.37545,6.37402,6.3741,14000000.0
2005-11-17 02:39:00,6.37409,6.3764,6.37409,6.37603,15000000.0
2005-11-17 02:40:00,6.37651,6.37654,6.37502,6.37502,12000000.0
2005-11-17 02:41:00,6.37575,6.37754,6.37556,6.37731,13000000.0
2005-11-17 02:42:00,6.37686,6.37799,6.37608,6.37629,16000000.0
2005-11-17 02:43:00,6.37574,6.37718,6.37574,6.37714,18000000.0
2005-11-17 02:44:00,6.37749,6.37862,6.377,6.37862,10000000.0
2005-11-17 02:45:00,6.37717,6.37793,6.37614,6.37614,14000000.0
2005-11-17 02:46:00,6.37608,6.37741,6.37574,6.37574,18000000.0
2005-11-17 02:47:00,6.37598,6.37708,6.37598,6.37689,17000000.0
2005-11-17 02:48:00,6.37708,6.37816,6.37688,6.3777,7000000.0
2005-11-17 02:49:00,6.3775,6.37858,6.37658,6.37658,13000000.0
2005-11-17 02:50:00,6.37584,6.37755,6.37562,6.37664,14000000.0
2005-11-17 02:51:00,6.37653,6.37717,6.37648,6.37659,15000000.0
2005-11-17 02:52:00,6.37725,6.37857,6.37687,6.3781,15000000.0
2005-11-17 02:53:00,6.37812,6.37843,6.37648,6.37815,9000000.0
2005-11-17 02:54:00,6.37871,6.37997,6.37718,6.37887,13000000.0
2005-11-17 02:55:00,6.37965,6.38036,6.37856,6.37856,11000000.0
2005-11-17 02:56:00,6.37805,6.37934,6.37805,6.37934,18000000.0
2005-11-17 02:57:00,6.37998,6.38007,6.37952,6.38,13000000.0
2005-11-17 02:58:00,6.3806,6.38074,6.37908,6.38002,9000000.0
2005-11-17 02:59:00,6.38,6.38056,6.37897,6.38056,14000000.0
2005-11-17 03:00:00,6.38042,6.38111,6.38017,6.38111,11000000.0
2005-11-17 03:01:00,6.38042,6.38072,6.37949,6.38063,11000000.0
2005-11-17 03:02:00,6.3806,6.3808,6.37991,6.37991,11000000.0
2005-11-17 03:03:00,6.3804,6.38058,6.37934,6.37955,23000000.0
2005-11-17 03:04:00,6.37974,6.37992,6.37902,6.37923,11000000.0
2005-11-17 03:05:00,6.37904,6.37904,6.37729,6.37762,17000000.0
2005-11-17 03:06:00,6.37728,6.37952,6.37728,6.37829,9000000.0
2005-11-17 03:07:00,6.3786,6.37936,6.37759,6.3786,15000000.0
2005-11-17 03:08:00,6.37795,6.3796,6.37783,6.3796,12000000.0
2005-11-17 03:09:00,6.3778,6.38024,6.3778,6.37945,15000000.0
2005-11-17 03:10:00,6.37946,6.38012,6.37881,6.37968,19000000.0
2005-11-17 03:11:00,6.38028,6.38101,6.37958,6.37958,15000000.0
2005-11-17 03:12:00,6.37953,6.38107,6.37948,6.37998,18000000.0
2005-11-17 03:13:00,6.38021,6.38165,6.38021,6.38067,18000000.0
2005-11-17 03:14:00,6.38081,6.38189,6.38056,6.38056,10000000.0
2005-11-17 03:15:00,6.3803,6.38162,6.38019,6.38063,7000000.0
2005-11-17 03:16:00,6.38099,6.3821,6.38049,6.38155,8000000.0
2005-11-17 03:17:00,6.37973,6.38147,6.37971,6.38147,10000000.0
2005-11-17 03:18:00,6.38033,6.38088,6.37875,6.37885,15000000.0
2005-11-17 03:19:00,6.37868,6.38089,6.37868,6.38003,10000000.0
2005-11-17 03:20:00,6.37967,6.3804,6.37888,6.3804,16000000.0
2005-11-17 03:21:00,6.38049,6.38049,6.3791,6.3791,11000000.0
2005-11-17 03:22:00,6.37823,6.37928,6.37781,6.37781,10000000.0
2005-11-17 03:23:00,6.37853,6.37948,6.3785,6.3785,12000000.0
2005-11-17 03:24:00,6.37864,6.37976,6.37802,6.37802,13000000.0
2005-11-17 03:25:00,6.37808,6.37931,6.37808,6.37927,11000000.0
2005-11-17 03:26:00,6.37937,6.37937,6.3784,6.3784,13000000.0
2005-11-17 03:27:00,6.37846,6.38034,6.37846,6.38034,14000000.0
2005-11-17 03:28:00,6.3807,6.3811,6.37946,6.38039,18000000.0
2005-11-17 03:29:00,6.38031,6.38031,6.37929,6.37929,15000000.0
2005-11-17 03:30:00,6.37976,6.38079,6.37976,6.38032,10000000.0
2005-11-17 03:31:00,6.38018,6.38026,6.38002,6.38025,13000000.0
2005-11-17 03:32:00,6.38031,6.38263,6.38031,6.38158,16000000.0
2005-11-17 03:33:00,6.38188,6.38255,6.38173,6.38247,13000000.0
2005-11-17 03:34:00,6.38258,6.38258,6.38077,6.38077,16000000.0
2005-11-17 03:35:00,6.38192,6.38253,6.38173,6.38204,10000000.0
2005-11-17 03:36:00,6.38199,6.38207,6.38002,6.38002,11000000.0
2005-11-17 03:37:00,6.37964,6.38075,6.37964,6.38041,13000000.0
2005-11-17 03:38:00,6.38036,6.38139,6.38036,6.38139,13000000.0
2005-11-17 03:39:00,6.38189,6.38189,6.38054,6.38057,13000000.0
2005-11-17 03:40:00,6.38054,6.3811,6.37876,6.37876,12000000.0
2005-11-17 03:41:00,6.37968,6.37982,6.37953,6.37967,16000000.0
2005-11-17 03:42:00,6.37975,6.38135,6.37975,6.38043,21000000.0
2005-11-17 03:43:00,6.37978,6.37989,6.37888,6.37888,18000000.0
2005-11-17 03:44:00,6.38027,6.38039,6.37938,6.38039,15000000.0
2005-11-17 03:45:00,6.3806,6.38132,6.38041,6.38046,9000000.0
2005-11-17 03:46:00,6.38038,6.38038,6.38021,6.38025,8000000.0
2005-11-17 03:47:00,6.38044,6.3809,6.37992,6.38065,11000000.0
2005-11-17 03:48:00,6.38117,6.38117,6.37976,6.38002,9000000.0
2005-11-17 03:49:00,6.37966,6.37966,6.37866,6.37944,16000000.0
2005-11-17 03:50:00,6.37956,6.37979,6.37952,6.37959,19000000.0
2005-11-17 03:51:00,6.37947,6.37954,6.37937,6.37942,9000000.0
2005-11-17 03:52:00,6.37999,6.38138,6.37999,6.38116,19000000.0
2005-11-17 03:53:00,6.38059,6.38059,6.37935,6.37962,10000000.0
2005-11-17 03:54:00,6.37986,6.3808,6.37935,6.3808,17000000.0
2005-11-17 03:55:00,6.38062,6.38131,6.37953,6.38131,16000000.0
2005-11-17 03:56:00,6.38126,6.38126,6.37935,6.37944,7000000.0
2005-11-17 03:57:00,6.37946,6.37946,6.3786,6.37872,11000000.0
2005-11-17 03:58:00,6.37865,6.37871,6.37845,6.37847,12000000.0
2005-11-17 03:59:00,6.3791,6.38054,6.37906,6.38003,17000000.0
2005-11-17 04:00:00,6.37977,6.37977,6.3792,6.37922,12000000.0
2005-11-17 04:01:00,6.37925,6.38049,6.37925,6.37976,16000000.0
2005-11-17 04:02:00,6.37961,6.38106,6.37961,6.3804,14000000.0
2005-11-17 04:03:00,6.38066,6.38102,6.38052,6.38071,12000000.0
2005-11-17 04:04:00,6.38043,6.38068,6.38037,6.38064,16000000.0
2005-11-17 04:05:00,6.38063,6.38068,6.38031,6.38068,13000000.0
2005-11-17 04:06:00,6.38065,6.38155,6.37973,6.38026,16000000.0
2005-11-17 04:07:00,6.38023,6.38127,6.37924,6.38097,13000000.0
2005-11-17 04:08:00,6.38091,6.38111,6.37974,6.3806,14000000.0
2005-11-17 04:09:00,6.38092,6.38134,6.38008,6.38055,10000000.0
2005-11-17 04:10:00,6.3803,6.38103,6.38019,6.38103,12000000.0
2005-11-17 04:11:00,6.3806,6.38138,6.37941,6.38045,14000000.0
2005-11-17 04:12:00,6.38177,6.38177,6.37965,6.37965,19000000.0
2005-11-17 04:13:00,6.37994,6.38164,6.37977,6.38164,20000000.0
2005-11-17 04:14:00,6.38193,6.38197,6.38074,6.38193,12000000.0
2005-11-17 04:15:00,6.38268,6.38268,6.38152,6.38185,8000000.0
2005-11-17 04:16:00,6.38167,6.3827,6.37988,6.37988,13000000.0
2005-11-17 04:17:00,6.38067,6.38153,6.38037,6.38134,15000000.0
2005-11-17 04:18:00,6.38117,6.38123,6.38102,6.38118,9000000.0
2005-11-17 04:19:00,6.3812,6.38198,6.38049,6.38065,12000000.0
2005-11-17 04:20:00,6.38032,6.38104,6.38032,6.38093,9000000.0
2005-11-17 04:21:00,6.38109,6.38216,6.38079,6.38132,17000000.0
2005-11-17 04:22:00,6.38156,6.38159,6.38118,6.38136,14000000.0
2005-11-17 04:23:00,6.38178,6.38263,6.38159,6.38159,10000000.0
2005-11-17 04:24:00,6.38112,6.38218,6.38068,6.38151,12000000.0
2005-11-17 04:25:00,6.38115,6.38187,6.38103,6.38187,10000000.0
2005-11-17 04:26:00,6.38234,6.3829,6.38173,6.3829,7000000.0
2005-11-17 04:27:00,6.38387,6.38387,6.38278,6.38285,15000000.0
2005-11-17 04:28:00,6.38279,6.38426,6.38266,6.38419,7000000.0
2005-11-17 04:29:00,6.38366,6.38468,6.38278,6.38455,14000000.0
2005-11-17 04:30:00,6.38557,6.38589,6.38476,6.3855,11000000.0
2005-11-17 04:31:00,6.38537,6.38548,6.38402,6.38495,15000000.0
2005-11-17 04:32:00,6.3851,6.38596,6.38452,6.38506,17000000.0
2005-11-17 04:33:00,6.38446,6.38534,6.38408,6.3849,14000000.0
2005-11-17 04:34:00,6.38467,6.38523,6.38384,6.38384,9000000.0
2005-11-17 04:35:00,6.38305,6.38419,6.38269,6.3834,12000000.0
2005-11-17 04:36:00,6.38357,6.38503,6.38357,6.38483,12000000.0
2005-11-17 04:37:00,6.3844,6.3844,6.38329,6.38361,12000000.0
2005-11-17 04:38:00,6.3833,6.38374,6.38298,6.38359,11000000.0
2005-11-17 04:39:00,6.38361,6.38418,6.38208,6.38315,17000000.0
2005-11-17 04:40:00,6.3824,6.3833,6.38196,6.38196,9000000.0
2005-11-17 04:41:00,6.38225,6.38358,6.38225,6.38305,10000000.0
2005-11-17 04:42:00,6.38328,6.38351,6.3823,6.3834,8000000.0
2005-11-17 04:43:00,6.38363,6.38429,6.3822,6.38341,18000000.0
2005-11-17 04:44:00,6.38297,6.38441,6.38257,6.38441,9000000.0
2005-11-17 04:45:00,6.38497,6.38506,6.38349,6.38385,9000000.0
2005-11-17 04:46:00,6.38532,6.38532,6.38272,6.38326,16000000.0
2005-11-17 04:47:00,6.38287,6.38372,6.38199,6.38342,12000000.0
2005-11-17 04:48:00,6.38309,6.38493,6.38286,6.38493,10000000.0
2005-11-17 04:49:00,6.38433,6.38619,6.38404,6.38576,16000000.0
2005-11-17 04:50:00,6.38604,6.38644,6.3851,6.38591,16000000.0
2005-11-17 04:51:00,6.38598,6.38709,6.3859,6.38688,20000000.0
2005-11-17 04:52:00,6.38598,6.38643,6.38583,6.38601,13000000.0
2005-11-17 04:53:00,6.38775,6.38829,6.38673,6.38791,11000000.0
2005-11-17 04:54:00,6.38917,6.38918,6.38788,6.38879,11000000.0
2005-11-17 04:55:00,6.38794,6.38895,6.38702,6.38814,12000000.0
2005-11-17 04:56:00,6.38832,6.38909,6.38723,6.38757,16000000.0
2005-11-17 04:57:00,6.38765,6.38842,6.38691,6.38842,7000000.0
2005-11-17 04:58:00,6.38718,6.38782,6.38622,6.38657,13000000.0
2005-11-17 04:59:00,6.38565,6.38699,6.38458,6.38699,17000000.0
2005-11-17 05:00:00,6.38747,6.38758,6.38618,6.38642,10000000.0
2005-11-17 05:01:00,6.38624,6.38744,6.38596,6.38601,13000000.0
2005-11-17 05:02:00,6.38637,6.38794,6.38584,6.38657,18000000.0
2005-11-17 05:03:00,6.38624,6.38646,6.38536,6.3854,9000000.0
2005-11-17 05:04:00,6.38556,6.38634,6.38438,6.38452,12000000.0
2005-11-17 05:05:00,6.38431,6.38478,6.38428,6.38428,10000000.0
2005-11-17 05:06:00,6.38405,6.38435,6.38405,6.38427,20000000.0
2005-11-17 05:07:00,6.38459,6.38527,6.38362,6.38396,10000000.0
2005-11-17 05:08:00,6.38344,6.38468,6.38344,6.38388,17000000.0
2005-11-17 05:09:00,6.38395,6.38398,6.38375,6.38395,15000000.0
2005-11-17 05:10:00,6.38547,6.38595,6.38473,6.38544,10000000.0
2005-11-17 05:11:00,6.38549,6.38613,6.38424,6.38487,16000000.0
2005-11-17 05:12:00,6.38582,6.38698,6.38566,6.38573,7000000.0
2005-11-17 05:13:00,6.38646,6.38704,6.38522,6.38522,12000000.0
2005-11-17 05:14:00,6.38535,6.38629,6.38457,6.38479,14000000.0
2005-11-17 05:15:00,6.38517,6.38662,6.38517,6.38618,16000000.0
2005-11-17 05:16:00,6.386,6.38617,6.38585,6.38609,15000000.0
2005-11-17 05:17:00,6.38596,6.38606,6.3858,6.38598,10000000.0
2005-11-17 05:18:00,6.38599,6.3869,6.3858,6.3869,13000000.0
2005-11-17 05:19:00,6.38586,6.38692,6.38543,6.38692,13000000.0
2005-11-17 05:20:00,6.38726,6.38739,6.38566,6.38651,20000000.0
2005-11-17 05:21:00,6.38655,6.38692,6.38512,6.38525,9000000.0
2005-11-17 05:22:00,6.38482,6.38556,6.38341,6.3849,17000000.0
2005-11-17 05:23:00,6.38512,6.38609,6.38422,6.38578,14000000.0
2005-11-17 05:24:00,6.3844,6.38524,6.38249,6.38319,19000000.0
2005-11-17 05:25:00,6.38225,6.38282,6.38109,6.38184,13000000.0
2005-11-17 05:26:00,6.3815,6.38232,6.38134,6.38158,13000000.0
2005-11-17 05:27:00,6.38147,6.38198,6.3804,6.38098,13000000.0
2005-11-17 05:28:00,6.38148,6.38178,6.38075,6.38136,10000000.0
2005-11-17 05:29:00,6.38102,6.38128,6.38059,6.38072,17000000.0
2005-11-17 05:30:00,6.38067,6.38102,6.37879,6.37991,21000000.0
2005-11-17 05:31:00,6.3791,6.3791,6.37624,6.37708,13000000.0
2005-11-17 05:32:00,6.37796,6.37868,6.37709,6.37795,16000000.0
2005-11-17 05:33:00,6.37764,6.37937,6.37715,6.37937,13000000.0
2005-11-17 05:34:00,6.3782,6.37893,6.3762,6.37643,13000000.0
2005-11-17 05:35:00,6.37548,6.37637,6.37406,6.37596,14000000.0
2005-11-17 05:36:00,6.37574,6.37664,6.37501,6.37664,18000000.0
2005-11-17 05:37:00,6.37605,6.37637,6.37495,6.37495,12000000.0
2005-11-17 05:38:00,6.37514,6.37844,6.37514,6.37686,13000000.0
2005-11-17 05:39:00,6.37768,6.38093,6.37768,6.38093,21000000.0
2005-11-17 05:40:00,6.37971,6.37971,6.3781,6.3789,14000000.0
2005-11-17 05:41:00,6.37864,6.37969,6.37855,6.37899,13000000.0
2005-11-17 05:42:00,6.37915,6.3795,6.37738,6.37738,8000000.0
2005-11-17 05:43:00,6.37684,6.37847,6.37663,6.37847,13000000.0
2005-11-17 05:44:00,6.37934,6.38049,6.37857,6.37919,13000000.0
2005-11-17 05:45:00,6.3792,6.37999,6.37863,6.3794,24000000.0
2005-11-17 05:46:00,6.37799,6.3784,6.37778,6.37778,14000000.0
2005-11-17 05:47:00,6.37827,6.37904,6.37807,6.37807,11000000.0
2005-11-17 05:48:00,6.37844,6.37944,6.37773,6.37866,18000000.0
2005-11-17 05:49:00,6.37958,6.37996,6.37817,6.37817,10000000.0
2005-11-17 05:50:00,6.3786,6.37961,6.37784,6.37961,10000000.0
2005-11-17 05:51:00,6.37799,6.37926,6.37779,6.37779,11000000.0
2005-11-17 05:52:00,6.37783,6.37934,6.37752,6.37798,19000000.0
2005-11-17 05:53:00,6.37764,6.37983,6.37764,6.37901,15000000.0
2005-11-17 05:54:00,6.37915,6.37967,6.37837,6.37837,7000000.0
2005-11-17 05:55:00,6.37808,6.37908,6.37729,6.37751,12000000.0
2005-11-17 05:56:00,6.37725,6.37809,6.37657,6.37809,16000000.0
2005-11-17 05:57:00,6.37751,6.37897,6.37728,6.37833,11000000.0
2005-11-17 05:58:00,6.37864,6.3804,6.37861,6.37989,22000000.0
2005-11-17 05:59:00,6.37989,6.38041,6.37895,6.37951,9000000.0
2005-11-17 06:00:00,6.37963,6.3812,6.37903,6.3812,17000000.0
2005-11-17 06:01:00,6.38026,6.38169,6.37964,6.37964,18000000.0
2005-11-17 06:02:00,6.37959,6.38134,6.37951,6.38061,18000000.0
2005-11-17 06:03:00,6.38015,6.38015,6.379,6.3793,16000000.0
2005-11-17 06:04:00,6.37919,6.37985,6.37893,6.37922,8000000.0
2005-11-17 06:05:00,6.37896,6.37958,6.37812,6.37883,10000000.0
2005-11-17 06:06:00,6.37776,6.37867,6.37776,6.37835,27000000.0
2005-11-17 06:07:00,6.37815,6.37869,6.37739,6.37804,17000000.0
2005-11-17 06:08:00,6.37674,6.3768,6.37502,6.37679,14000000.0
2005-11-17 06:09:00,6.3783,6.37941,6.3777,6.37941,13000000.0
2005-11-17 06:10:00,6.37855,6.38015,6.37855,6.37931,14000000.0
2005-11-17 06:11:00,6.38093,6.38093,6.37926,6.37986,16000000.0
2005-11-17 06:12:00,6.38034,6.38063,6.3793,6.38034,17000000.0
2005-11-17 06:13:00,6.3804,6.38076,6.37923,6.37923,14000000.0
2005-11-17 06:14:00,6.37971,6.38178,6.37958,6.38109,12000000.0
2005-11-17 06:15:00,6.3826,6.38356,6.38216,6.38269,13000000.0
2005-11-17 06:16:00,6.38284,6.38422,6.38266,6.38315,14000000.0
2005-11-17 06:17:00,6.38302,6.38302,6.38119,6.38275,11000000.0
2005-11-17 06:18:00,6.38335,6.38348,6.38217,6.38232,12000000.0
2005-11-17 06:19:00,6.38232,6.38299,6.38159,6.38238,19000000.0
2005-11-17 06:20:00,6.38225,6.38332,6.38225,6.38332,11000000.0
2005-11-17 06:21:00,6.38238,6.38238,6.38057,6.38125,9000000.0
2005-11-17 06:22:00,6.38167,6.38203,6.38037,6.38175,22000000.0
2005-11-17 06:23:00,6.38138,6.3831,6.38097,6.38256,18000000.0
2005-11-17 06:24:00,6.38237,6.38237,6.38135,6.38166,8000000.0
2005-11-17 06:25:00,6.38169,6.38169,6.38088,6.38098,9000000.0
2005-11-17 06:26:00,6.38112,6.38193,6.38097,6.3819,13000000.0
2005-11-17 06:27:00,6.38184,6.38259,6.38124,6.38206,15000000.0
2005-11-17 06:28:00,6.38172,6.38277,6.38157,6.38213,18000000.0
2005-11-17 06:29:00,6.38089,6.38217,6.38089,6.381,16000000.0
2005-11-17 06:30:00,6.38116,6.38228,6.38116,6.38203,10000000.0
2005-11-17 06:31:00,6.38151,6.38152,6.38062,6.38152,13000000.0
2005-11-17 06:32:00,6.38176,6.38232,6.38163,6.38208,10000000.0
2005-11-17 06:33:00,6.38185,6.3821,6.38115,6.38142,10000000.0
2005-11-17 06:34:00,6.38136,6.38193,6.38086,6.38193,15000000.0
2005-11-17 06:35:00,6.38103,6.38228,6.37998,6.37998,13000000.0
2005-11-17 06:36:00,6.37947,6.38152,6.37919,6.38116,23000000.0
2005-11-17 06:37:00,6.38142,6.38154,6.38037,6.38058,11000000.0
2005-11-17 06:38:00,6.38115,6.3818,6.38062,6.38179,17000000.0
2005-11-17 06:39:00,6.38153,6.38225,6.38134,6.38144,8000000.0
2005-11-17 06:40:00,6.38151,6.38229,6.3811,6.38115,15000000.0
2005-11-17 06:41:00,6.3805,6.38156,6.37971,6.37974,15000000.0
2005-11-17 06:42:00,6.37976,6.38231,6.37976,6.38014,16000000.0
2005-11-17 06:43:00,6.37997,6.38123,6.37912,6.37912,12000000.0
2005-11-17 06:44:00,6.37957,6.38167,6.37957,6.38084,13000000.0
2005-11-17 06:45:00,6.37962,6.38165,6.37962,6.38072,14000000.0
2005-11-17 06:46:00,6.38057,6.38145,6.38006,6.38085,12000000.0
2005-11-17 06:47:00,6.38062,6.38158,6.38034,6.38146,11000000.0
2005-11-17 06:48:00,6.38199,6.38222,6.38078,6.38157,15000000.0
2005-11-17 06:49:00,6.38159,6.38326,6.38148,6.38326,17000000.0
2005-11-17 06:50:00,6.38318,6.38592,6.38302,6.3852,13000000.0
2005-11-17 06:51:00,6.38506,6.38575,6.38409,6.38449,8000000.0
2005-11-17 06:52:00,6.38479,6.38507,6.3837,6.38497,14000000.0
2005-11-17 06:53:00,6.3858,6.38672,6.38457,6.38526,13000000.0
2005-11-17 06:54:00,6.38496,6.385,6.38336,6.38342,8000000.0
2005-11-17 06:55:00,6.3826,6.38365,6.38156,6.38156,10000000.0
2005-11-17 06:56:00,6.38084,6.38239,6.38084,6.38208,11000000.0
2005-11-17 06:57:00,6.38121,6.38322,6.38121,6.38221,17000000.0
2005-11-17 06:58:00,6.38202,6.38202,6.38126,6.38126,12000000.0
2005-11-17 06:59:00,6.38078,6.38171,6.38052,6.38062,14000000.0
2005-11-17 07:00:00,6.38058,6.38191,6.38058,6.38151,11000000.0
2005-11-17 07:01:00,6.38151,6.38189,6.38032,6.38054,10000000.0
2005-11-17 07:02:00,6.38148,6.38267,6.38117,6.38247,14000000.0
2005-11-17 07:03:00,6.38192,6.38192,6.38086,6.38112,7000000.0
2005-11-17 07:04:00,6.3814,6.38151,6.38121,6.3813,16000000.0
2005-11-17 07:05:00,6.38131,6.38191,6.38079,6.38079,15000000.0
2005-11-17 07:06:00,6.38112,6.38219,6.38049,6.38057,16000000.0
2005-11-17 07:07:00,6.38087,6.38253,6.38087,6.38099,12000000.0
2005-11-17 07:08:00,6.38073,6.38148,6.38073,6.38148,8000000.0
2005-11-17 07:09:00,6.38207,6.38284,6.38191,6.38212,8000000.0
2005-11-17 07:10:00,6.38226,6.38226,6.38173,6.38184,16000000.0
2005-11-17 07:11:00,6.38259,6.38332,6.38196,6.38254,17000000.0
2005-11-17 07:12:00,6.38245,6.38347,6.3814,6.3814,20000000.0
2005-11-17 07:13:00,6.38314,6.38434,6.38268,6.38268,18000000.0
2005-11-17 07:14:00,6.38222,6.38288,6.38201,6.38209,11000000.0
2005-11-17 07:15:00,6.38215,6.3834,6.38206,6.38246,18000000.0
2005-11-17 07:16:00,6.3823,6.38325,6.382,6.38262,18000000.0
2005-11-17 07:17:00,6.3825,6.38309,6.38214,6.38284,12000000.0
2005-11-17 07:18:00,6.3831,6.3831,6.38273,6.38273,18000000.0
2005-11-17 07:19:00,6.38332,6.38415,6.38328,6.38401,14000000.0
2005-11-17 07:20:00,6.38364,6.38415,6.38231,6.38316,18000000.0
2005-11-17 07:21:00,6.38278,6.38278,6.38244,6.3827,13000000.0
2005-11-17 07:22:00,6.38291,6.3844,6.38291,6.38301,14000000.0
2005-11-17 07:23:00,6.38491,6.38511,6.38402,6.38402,15000000.0
2005-11-17 07:24:00,6.38368,6.38498,6.38318,6.38371,16000000.0
2005-11-17 07:25:00,6.38382,6.38431,6.3828,6.38323,15000000.0
2005-11-17 07:26:00,6.38394,6.38394,6.38122,6.38167,13000000.0
2005-11-17 07:27:00,6.38118,6.38153,6.38068,6.38094,12000000.0
2005-11-17 07:28:00,6.38105,6.38208,6.38075,6.38154,22000000.0
2005-11-17 07:29:00,6.38124,6.38231,6.38037,6.38141,16000000.0
2005-11-17 07:30:00,6.38116,6.38237,6.38116,6.38181,14000000.0
2005-11-17 07:31:00,6.38102,6.38263,6.38102,6.38177,13000000.0
2005-11-17 07:32:00,6.38193,6.38196,6.38171,6.38196,9000000.0
2005-11-17 07:33:00,6.38182,6.38195,6.38172,6.38195,7000000.0
2005-11-17 07:34:00,6.38229,6.38295,6.38184,6.38193,18000000.0
2005-11-17 07:35:00,6.38192,6.38192,6.38164,6.38192,9000000.0
2005-11-17 07:36:00,6.38165,6.38249,6.38088,6.38128,13000000.0
2005-11-17 07:37:00,6.38043,6.38248,6.38043,6.38248,11000000.0
2005-11-17 07:38:00,6.38225,6.38252,6.38141,6.38141,11000000.0
2005-11-17 07:39:00,6.38095,6.38099,6.38067,6.38092,19000000.0
2005-11-17 07:40:00,6.3815,6.38209,6.38099,6.38148,11000000.0
2005-11-17 07:41:00,6.38128,6.38145,6.38121,6.38121,7000000.0
2005-11-17 07:42:00,6.38116,6.38145,6.38116,6.38121,13000000.0
2005-11-17 07:43:00,6.38157,6.38259,6.38157,6.38163,14000000.0
2005-11-17 07:44:00,6.3815,6.3815,6.3812,6.38123,10000000.0
2005-11-17 07:45:00,6.38127,6.38146,6.38117,6.38136,8000000.0
2005-11-17 07:46:00,6.38114,6.38203,6.38088,6.38088,13000000.0
2005-11-17 07:47:00,6.3808,6.38086,6.38055,6.38057,15000000.0
2005-11-17 07:48:00,6.38079,6.38187,6.38079,6.38187,13000000.0
2005-11-17 07:49:00,6.38081,6.38159,6.38026,6.38128,10000000.0
2005-11-17 07:50:00,6.38202,6.38254,6.38157,6.38161,17000000.0
2005-11-17 07:51:00,6.38132,6.38222,6.38094,6.38124,16000000.0
2005-11-17 07:52:00,6.38147,6.38389,6.38147,6.38305,13000000.0
2005-11-17 07:53:00,6.38293,6.38293,6.38195,6.38286,10000000.0
2005-11-17 07:54:00,6.38247,6.38247,6.38103,6.38135,11000000.0
2005-11-17 07:55:00,6.3814,6.3814,6.38111,6.38114,12000000.0
2005-11-17 07:56:00,6.38172,6.38228,6.38114,6.38124,13000000.0
2005-11-17 07:57:00,6.38172,6.3827,6.38096,6.38203,8000000.0
2005-11-17 07:58:00,6.38222,6.38328,6.38153,6.38311,14000000.0
2005-11-17 07:59:00,6.38318,6.38318,6.38146,6.38204,15000000.0
2005-11-17 08:00:00,6.38209,6.38263,6.38149,6.38159,10000000.0
2005-11-17 08:01:00,6.38142,6.38209,6.38045,6.38159,13000000.0
2005-11-17 08:02:00,6.38103,6.38235,6.38103,6.38133,14000000.0
2005-11-17 08:03:00,6.38125,6.38304,6.38125,6.38253,12000000.0
2005-11-17 08:04:00,6.38174,6.38264,6.38141,6.38214,16000000.0
2005-11-17 08:05:00,6.38309,6.38309,6.38172,6.38186,14000000.0
2005-11-17 08:06:00,6.38198,6.38255,6.38119,6.3822,19000000.0
2005-11-17 08:07:00,6.38204,6.38218,6.38029,6.3807,19000000.0
2005-11-17 08:08:00,6.38037,6.38122,6.37993,6.38085,11000000.0
2005-11-17 08:09:00,6.38077,6.38126,6.38003,6.38003,10000000.0
2005-11-17 08:10:00,6.37945,6.38059,6.37945,6.38051,16000000.0
2005-11-17 08:11:00,6.38033,6.38141,6.38023,6.38111,9000000.0
2005-11-17 08:12:00,6.38106,6.38188,6.38053,6.38188,10000000.0
2005-11-17 08:13:00,6.38191,6.3823,6.38088,6.38114,11000000.0
2005-11-17 08:14:00,6.38089,6.38242,6.38088,6.38088,12000000.0
2005-11-17 08:15:00,6.38055,6.38165,6.38055,6.38148,15000000.0
2005-11-17 08:16:00,6.38173,6.38222,6.38116,6.38209,14000000.0
2005-11-17 08:17:00,6.38222,6.38254,6.38222,6.38245,10000000.0
2005-11-17 08:18:00,6.38192,6.38192,6.38025,6.38105,9000000.0
2005-11-17 08:19:00,6.38174,6.38269,6.38106,6.38269,11000000.0
2005-11-17 08:20:00,6.38307,6.38307,6.38163,6.38272,11000000.0
2005-11-17 08:21:00,6.38297,6.38297,6.38114,6.38254,20000000.0
2005-11-17 08:22:00,6.38221,6.3827,6.3814,6.38249,8000000.0
2005-11-17 08:23:00,6.38218,6.38249,6.38114,6.38249,12000000.0
2005-11-17 08:24:00,6.38253,6.38253,6.38156,6.38156,13000000.0
2005-11-17 08:25:00,6.38152,6.38227,6.38126,6.38191,12000000.0
2005-11-17 08:26:00,6.38182,6.38246,6.38098,6.38175,13000000.0
2005-11-17 08:27:00,6.3811,6.3823,6.38104,6.38112,11000000.0
2005-11-17 08:28:00,6.38126,6.3823,6.38126,6.3823,8000000.0
2005-11-17 08:29:00,6.38243,6.38243,6.38143,6.38143,12000000.0
2005-11-17 08:30:00,6.3813,6.38199,6.38061,6.38061,11000000.0
2005-11-17 08:31:00,6.38048,6.38091,6.38009,6.3805,10000000.0
2005-11-17 08:32:00,6.38073,6.38165,6.37973,6.38033,13000000.0
2005-11-17 08:33:00,6.38105,6.38133,6.38013,6.38013,11000000.0
2005-11-17 08:34:00,6.38098,6.38098,6.37942,6.38047,17000000.0
2005-11-17 08:35:00,6.38016,6.38158,6.38016,6.38094,11000000.0
2005-11-17 08:36:00,6.38086,6.38174,6.38086,6.38174,10000000.0
2005-11-17 08:37:00,6.38182,6.38196,6.38099,6.38196,9000000.0
2005-11-17 08:38:00,6.38209,6.38213,6.38132,6.38169,18000000.0
2005-11-17 08:39:00,6.38152,6.38204,6.38134,6.38189,8000000.0
2005-11-17 08:40:00,6.38234,6.38247,6.38103,6.38103,7000000.0
2005-11-17 08:41:00,6.38158,6.38264,6.38127,6.38228,16000000.0
2005-11-17 08:42:00,6.38227,6.38271,6.38107,6.38167,14000000.0
2005-11-17 08:43:00,6.383,6.383,6.38081,6.38107,12000000.0
2005-11-17 08:44:00,6.38167,6.38445,6.38138,6.38445,9000000.0
2005-11-17 08:45:00,6.38204,6.38222,6.38057,6.38057,18000000.0
2005-11-17 08:46:00,6.38152,6.38188,6.38103,6.38118,14000000.0
2005-11-17 08:47:00,6.38078,6.38228,6.38024,6.38028,18000000.0
2005-11-17 08:48:00,6.38029,6.38173,6.38029,6.38054,12000000.0
2005-11-17 08:49:00,6.38031,6.38188,6.38031,6.38091,14000000.0
2005-11-17 08:50:00,6.38197,6.38218,6.38051,6.38101,16000000.0
2005-11-17 08:51:00,6.38127,6.38188,6.38032,6.38077,21000000.0
2005-11-17 08:52:00,6.38111,6.38256,6.38084,6.38088,20000000.0
2005-11-17 08:53:00,6.38132,6.38198,6.38132,6.38155,7000000.0
2005-11-17 08:54:00,6.38145,6.38225,6.38116,6.38169,17000000.0
2005-11-17 08:55:00,6.38012,6.3814,6.37987,6.37987,12000000.0
2005-11-17 08:56:00,6.37992,6.38128,6.37992,6.38026,17000000.0
2005-11-17 08:57:00,6.38059,6.38154,6.38,6.38154,16000000.0
2005-11-17 08:58:00,6.38156,6.38156,6.38055,6.38104,12000000.0
2005-11-17 08:59:00,6.38066,6.38066,6.37947,6.37958,13000000.0
2005-11-17 09:00:00,6.37951,6.3814,6.37951,6.38024,17000000.0
2005-11-17 09:01:00,6.38048,6.38174,6.37978,6.37978,13000000.0
2005-11-17 09:02:00,6.3806,6.38063,6.37985,6.38034,8000000.0
2005-11-17 09:03:00,6.38076,6.3808,6.37952,6.38052,16000000.0
2005-11-17 09:04:00,6.38042,6.38076,6.37972,6.37972,8000000.0
2005-11-17 09:05:00,6.37948,6.38142,6.37935,6.37998,11000000.0
2005-11-17 09:06:00,6.38035,6.38035,6.37948,6.37976,10000000.0
2005-11-17 09:07:00,6.37999,6.38041,6.37906,6.37941,10000000.0
2005-11-17 09:08:00,6.3793,6.37983,6.37813,6.37836,19000000.0
2005-11-17 09:09:00,6.3784,6.37894,6.37786,6.3785,16000000.0
2005-11-17 09:10:00,6.37813,6.37936,6.37802,6.37827,8000000.0
2005-11-17 09:11:00,6.37762,6.37904,6.3774,6.37746,11000000.0
2005-11-17 09:12:00,6.3769,6.37823,6.3769,6.37713,16000000.0
2005-11-17 09:13:00,6.37631,6.3783,6.37631,6.3783,15000000.0
2005-11-17 09:14:00,6.37849,6.38001,6.37839,6.37975,17000000.0
2005-11-17 09:15:00,6.37938,6.38005,6.379,6.379,12000000.0
2005-11-17 09:16:00,6.37965,6.37969,6.37853,6.3794,14000000.0
2005-11-17 09:17:00,6.37889,6.37973,6.37788,6.37909,14000000.0
2005-11-17 09:18:00,6.37881,6.37935,6.37828,6.37865,18000000.0
2005-11-17 09:19:00,6.37986,6.38122,6.37866,6.38066,14000000.0
2005-11-17 09:20:00,6.38062,6.38073,6.37886,6.38044,18000000.0
2005-11-17 09:21:00,6.38096,6.3812,6.37992,6.38091,17000000.0
2005-11-17 09:22:00,6.37926,6.38082,6.37905,6.38021,13000000.0
2005-11-17 09:23:00,6.38055,6.38206,6.37957,6.38187,12000000.0
2005-11-17 09:24:00,6.38219,6.38305,6.38127,6.38245,14000000.0
2005-11-17 09:25:00,6.38301,6.38454,6.38268,6.38454,9000000.0
2005-11-17 09:26:00,6.38368,6.38445,6.38301,6.38356,13000000.0
2005-11-17 09:27:00,6.38279,6.38357,6.38246,6.38306,13000000.0
2005-11-17 09:28:00,6.38321,6.38389,6.38321,6.3838,19000000.0
2005-11-17 09:29:00,6.38374,6.38443,6.38312,6.38438,14000000.0
2005-11-17 09:30:00,6.3847,6.38691,6.38415,6.38601,15000000.0
2005-11-17 09:31:00,6.38672,6.38675,6.38503,6.38675,11000000.0
2005-11-17 09:32:00,6.38741,6.38756,6.38587,6.38611,16000000.0
2005-11-17 09:33:00,6.38672,6.38753,6.3863,6.38753,9000000.0
2005-11-17 09:34:00,6.38803,6.38824,6.38734,6.38824,18000000.0
2005-11-17 09:35:00,6.38713,6.38754,6.38586,6.38626,14000000.0
2005-11-17 09:36:00,6.38726,6.38784,6.38594,6.38738,16000000.0
2005-11-17 09:37:00,6.38766,6.3896,6.38766,6.3892,20000000.0
2005-11-17 09:38:00,6.39033,6.39182,6.38974,6.39159,19000000.0
2005-11-17 09:39:00,6.39133,6.39198,6.39012,6.39131,16000000.0
2005-11-17 09:40:00,6.39135,6.39205,6.39012,6.39067,12000000.0
2005-11-17 09:41:00,6.39052,6.3918,6.39052,6.39124,18000000.0
2005-11-17 09:42:00,6.39132,6.39222,6.39094,6.39206,16000000.0
2005-11-17 09:43:00,6.39186,6.39186,6.39002,6.39087,15000000.0
2005-11-17 09:44:00,6.39147,6.39208,6.39032,6.39163,13000000.0
2005-11-17 09:45:00,6.3913,6.39174,6.38981,6.39075,13000000.0
2005-11-17 09:46:00,6.39097,6.39097,6.38965,6.39021,17000000.0
2005-11-17 09:47:00,6.38994,6.39059,6.38955,6.38987,13000000.0
2005-11-17 09:48:00,6.39046,6.39046,6.38867,6.3897,16000000.0
2005-11-17 09:49:00,6.38909,6.38988,6.38824,6.38943,17000000.0
2005-11-17 09:50:00,6.38945,6.39002,6.3883,6.39002,12000000.0
2005-11-17 09:51:00,6.3903,6.39049,6.38874,6.38874,16000000.0
2005-11-17 09:52:00,6.38996,6.38996,6.38905,6.3898,16000000.0
2005-11-17 09:53:00,6.38944,6.39116,6.38897,6.39101,15000000.0
2005-11-17 09:54:00,6.3917,6.39243,6.39142,6.39142,15000000.0
2005-11-17 09:55:00,6.39101,6.39174,6.39,6.3906,15000000.0
2005-11-17 09:56:00,6.3902,6.39125,6.39009,6.39125,17000000.0
2005-11-17 09:57:00,6.3918,6.39259,6.39154,6.39203,12000000.0
2005-11-17 09:58:00,6.39184,6.39219,6.39044,6.39044,14000000.0
2005-11-17 09:59:00,6.39142,6.39203,6.3903,6.39203,10000000.0
2005-11-17 10:00:00,6.39252,6.39358,6.39209,6.39317,11000000.0
2005-11-17 10:01:00,6.39313,6.394,6.39239,6.39342,24000000.0
2005-11-17 10:02:00,6.39455,6.39555,6.39417,6.39477,14000000.0
2005-11-17 10:03:00,6.3951,6.39593,6.39441,6.39562,16000000.0
2005-11-17 10:04:00,6.39478,6.39535,6.39352,6.39535,10000000.0
2005-11-17 10:05:00,6.3946,6.39588,6.39458,6.39537,10000000.0
2005-11-17 10:06:00,6.39479,6.3962,6.39464,6.3962,9000000.0
2005-11-17 10:07:00,6.3951,6.39707,6.3951,6.39707,11000000.0
2005-11-17 10:08:00,6.39777,6.39777,6.39631,6.39694,9000000.0
2005-11-17 10:09:00,6.39589,6.39589,6.39418,6.39464,11000000.0
2005-11-17 10:10:00,6.39544,6.39559,6.39301,6.39379,15000000.0
2005-11-17 10:11:00,6.39359,6.3942,6.39167,6.39216,16000000.0
2005-11-17 10:12:00,6.39166,6.39221,6.39046,6.39109,19000000.0
2005-11-17 10:13:00,6.39085,6.39154,6.39066,6.3914,9000000.0
2005-11-17 10:14:00,6.39153,6.39193,6.38991,6.39059,11000000.0
2005-11-17 10:15:00,6.39008,6.39047,6.38902,6.38969,8000000.0
2005-11-17 10:16:00,6.38887,6.38968,6.38645,6.38738,17000000.0
2005-11-17 10:17:00,6.38592,6.38647,6.3842,6.38518,16000000.0
2005-11-17 10:18:00,6.38521,6.38571,6.38268,6.3836,16000000.0
2005-11-17 10:19:00,6.38367,6.38424,6.38268,6.38411,17000000.0
2005-11-17 10:20:00,6.38453,6.38623,6.38322,6.38353,16000000.0
2005-11-17 10:21:00,6.38464,6.38503,6.38326,6.38326,7000000.0
2005-11-17 10:22:00,6.38527,6.38576,6.3851,6.3856,10000000.0
2005-11-17 10:23:00,6.38588,6.38683,6.38521,6.3862,14000000.0
2005-11-17 10:24:00,6.38566,6.38755,6.38566,6.38743,13000000.0
2005-11-17 10:25:00,6.38554,6.38679,6.38466,6.38568,12000000.0
2005-11-17 10:26:00,6.38505,6.38604,6.38501,6.38524,11000000.0
2005-11-17 10:27:00,6.38353,6.38479,6.3833,6.3833,13000000.0
2005-11-17 10:28:00,6.38331,6.38436,6.38325,6.38364,13000000.0
2005-11-17 10:29:00,6.38368,6.38465,6.38317,6.38465,11000000.0
2005-11-17 10:30:00,6.38484,6.38484,6.38356,6.38445,9000000.0
2005-11-17 10:31:00,6.38522,6.38522,6.38376,6.38424,16000000.0
2005-11-17 10:32:00,6.38486,6.38507,6.38066,6.38271,9000000.0
2005-11-17 10:33:00,6.38181,6.38181,6.37798,6.37944,12000000.0
2005-11-17 10:34:00,6.37835,6.37835,6.37591,6.37668,11000000.0
2005-11-17 10:35:00,6.37654,6.37758,6.37631,6.37743,17000000.0
2005-11-17 10:36:00,6.3775,6.37845,6.3768,6.37823,10000000.0
2005-11-17 10:37:00,6.37936,6.38037,6.37853,6.38037,15000000.0
2005-11-17 10:38:00,6.38007,6.38035,6.3786,6.38022,17000000.0
2005-11-17 10:39:00,6.37939,6.38033,6.37846,6.37846,13000000.0
2005-11-17 10:40:00,6.37879,6.37962,6.37853,6.37943,10000000.0
2005-11-17 10:41:00,6.37988,6.38118,6.37924,6.38064,15000000.0
2005-11-17 10:42:00,6.38048,6.38186,6.38001,6.38089,12000000.0
2005-11-17 10:43:00,6.37988,6.38036,6.37867,6.37999,13000000.0
2005-11-17 10:44:00,6.37848,6.37943,6.37813,6.37826,12000000.0
2005-11-17 10:45:00,6.37834,6.37851,6.37701,6.37746,13000000.0
2005-11-17 10:46:00,6.3779,6.37946,6.3779,6.37911,13000000.0
2005-11-17 10:47:00,6.37812,6.37878,6.37782,6.37878,7000000.0
2005-11-17 10:48:00,6.37816,6.3789,6.37646,6.37646,12000000.0
2005-11-17 10:49:00,6.37559,6.376,6.37425,6.37483,10000000.0
2005-11-17 10:50:00,6.3745,6.37479,6.37285,6.37336,14000000.0
2005-11-17 10:51:00,6.37218,6.37266,6.37006,6.37006,11000000.0
2005-11-17 10:52:00,6.37016,6.37132,6.36939,6.37018,20000000.0
2005-11-17 10:53:00,6.36938,6.37116,6.3693,6.37104,9000000.0
2005-11-17 10:54:00,6.37138,6.37241,6.37022,6.37075,18000000.0
2005-11-17 10:55:00,6.37172,6.37304,6.37113,6.37304,10000000.0
2005-11-17 10:56:00,6.37259,6.37483,6.37232,6.37483,11000000.0
2005-11-17 10:57:00,6.37495,6.37508,6.37371,6.37508,8000000.0
2005-11-17 10:58:00,6.37405,6.37479,6.37371,6.37426,10000000.0
2005-11-17 10:59:00,6.37393,6.37419,6.37332,6.37373,10000000.0
2005-11-17 11:00:00,6.37405,6.37493,6.37334,6.37393,15000000.0
2005-11-17 11:01:00,6.37406,6.37421,6.37308,6.3737,12000000.0
2005-11-17 11:02:00,6.37336,6.3737,6.37228,6.37258,8000000.0
2005-11-17 11:03:00,6.37264,6.37311,6.37072,6.37072,11000000.0
2005-11-17 11:04:00,6.36997,6.37043,6.36916,6.36982,15000000.0
2005-11-17 11:05:00,6.37,6.37059,6.36925,6.37008,17000000.0
2005-11-17 11:06:00,6.36969,6.37039,6.36917,6.37038,12000000.0
2005-11-17 11:07:00,6.36982,6.36984,6.36885,6.36948,11000000.0
2005-11-17 11:08:00,6.36861,6.36936,6.36698,6.36874,22000000.0
2005-11-17 11:09:00,6.36919,6.37034,6.36876,6.37034,9000000.0
2005-11-17 11:10:00,6.36905,6.37042,6.36893,6.36988,16000000.0
2005-11-17 11:11:00,6.37001,6.37038,6.36923,6.36923,7000000.0
2005-11-17 11:12:00,6.37043,6.3715,6.36962,6.37039,15000000.0
2005-11-17 11:13:00,6.37009,6.371,6.36969,6.37083,11000000.0
2005-11-17 11:14:00,6.37058,6.3729,6.37034,6.37113,18000000.0
2005-11-17 11:15:00,6.37028,6.37053,6.3691,6.3691,11000000.0
2005-11-17 11:16:00,6.36831,6.36912,6.36738,6.36894,13000000.0
2005-11-17 11:17:00,6.36745,6.36857,6.36675,6.36682,13000000.0
2005-11-17 11:18:00,6.36785,6.36785,6.36628,6.36717,9000000.0
2005-11-17 11:19:00,6.36903,6.37183,6.36862,6.37113,17000000.0
2005-11-17 11:20:00,6.3697,6.36978,6.36809,6.36809,14000000.0
2005-11-17 11:21:00,6.36875,6.36906,6.36783,6.36844,14000000.0
2005-11-17 11:22:00,6.36895,6.36936,6.36774,6.36927,22000000.0
2005-11-17 11:23:00,6.36995,6.37065,6.36927,6.37006,8000000.0
2005-11-17 11:24:00,6.37066,6.37186,6.37042,6.37169,18000000.0
2005-11-17 11:25:00,6.37061,6.37107,6.37027,6.37107,9000000.0
2005-11-17 11:26:00,6.37126,6.37131,6.36901,6.36936,15000000.0
2005-11-17 11:27:00,6.36934,6.36934,6.36799,6.36832,10000000.0
2005-11-17 11:28:00,6.36879,6.36879,6.36674,6.36797,13000000.0
2005-11-17 11:29:00,6.36834,6.36867,6.36723,6.36723,17000000.0
2005-11-17 11:30:00,6.36836,6.36852,6.36681,6.36781,13000000.0
2005-11-17 11:31:00,6.36744,6.36931,6.3657,6.3657,12000000.0
2005-11-17 11:32:00,6.36615,6.36979,6.36615,6.36958,20000000.0
2005-11-17 11:33:00,6.37033,6.37355,6.37012,6.37355,16000000.0
2005-11-17 11:34:00,6.3735,6.3754,6.37302,6.3754,13000000.0
2005-11-17 11:35:00,6.37622,6.37745,6.3755,6.37668,14000000.0
2005-11-17 11:36:00,6.37573,6.37711,6.37553,6.3761,11000000.0
2005-11-17 11:37:00,6.37522,6.37729,6.37522,6.37603,16000000.0
2005-11-17 11:38:00,6.37616,6.37738,6.37606,6.37738,8000000.0
2005-11-17 11:39:00,6.37668,6.37827,6.37617,6.37695,11000000.0
2005-11-17 11:40:00,6.37602,6.37602,6.37449,6.37561,12000000.0
2005-11-17 11:41:00,6.37573,6.37619,6.37491,6.37597,10000000.0
2005-11-17 11:42:00,6.37609,6.37609,6.3748,6.37557,10000000.0
2005-11-17 11:43:00,6.37603,6.37603,6.37304,6.37405,17000000.0
2005-11-17 11:44:00,6.37386,6.37528,6.37273,6.37474,15000000.0
2005-11-17 11:45:00,6.37434,6.37613,6.37434,6.37539,16000000.0
2005-11-17 11:46:00,6.37503,6.37533,6.37414,6.37451,7000000.0
2005-11-17 11:47:00,6.37481,6.37577,6.37354,6.37485,16000000.0
2005-11-17 11:48:00,6.37495,6.37495,6.37366,6.3743,13000000.0
2005-11-17 11:49:00,6.37461,6.37461,6.3734,6.3734,10000000.0
2005-11-17 11:50:00,6.37363,6.37461,6.37319,6.3746,12000000.0
2005-11-17 11:51:00,6.37428,6.37446,6.3733,6.37436,14000000.0
2005-11-17 11:52:00,6.37474,6.37485,6.37379,6.37439,18000000.0
2005-11-17 11:53:00,6.37474,6.37579,6.37423,6.37423,16000000.0
2005-11-17 11:54:00,6.37486,6.37672,6.37486,6.37672,8000000.0
2005-11-17 11:55:00,6.37764,6.37955,6.37764,6.37922,8000000.0
2005-11-17 11:56:00,6.38046,6.38046,6.37855,6.37855,8000000.0
2005-11-17 11:57:00,6.37869,6.37871,6.37781,6.37781,11000000.0
2005-11-17 11:58:00,6.37778,6.37849,6.37681,6.37723,14000000.0
2005-11-17 11:59:00,6.37616,6.3764,6.37453,6.37637,11000000.0
2005-11-17 12:00:00,6.37674,6.37841,6.37674,6.37826,15000000.0
2005-11-17 12:01:00,6.37809,6.3782,6.37597,6.37732,13000000.0
2005-11-17 12:02:00,6.37772,6.37826,6.37682,6.37794,15000000.0
2005-11-17 12:03:00,6.37838,6.37889,6.37761,6.37795,11000000.0
2005-11-17 12:04:00,6.37875,6.37942,6.37736,6.37866,9000000.0
2005-11-17 12:05:00,6.37814,6.37979,6.37814,6.37887,9000000.0
2005-11-17 12:06:00,6.37841,6.37928,6.37814,6.37844,15000000.0
2005-11-17 12:07:00,6.37884,6.37947,6.3773,6.37923,11000000.0
2005-11-17 12:08:00,6.37962,6.37987,6.37876,6.3795,8000000.0
2005-11-17 12:09:00,6.37952,6.38011,6.3788,6.37996,18000000.0
2005-11-17 12:10:00,6.37975,6.3806,6.37885,6.37986,14000000.0
2005-11-17 12:11:00,6.37966,6.38,6.37889,6.37905,9000000.0
2005-11-17 12:12:00,6.37932,6.38033,6.37932,6.38033,18000000.0
2005-11-17 12:13:00,6.38067,6.38297,6.38067,6.38203,12000000.0
2005-11-17 12:14:00,6.38227,6.38291,6.3814,6.38222,10000000.0
2005-11-17 12:15:00,6.38193,6.38421,6.38193,6.38255,8000000.0
2005-11-17 12:16:00,6.383,6.3836,6.38237,6.38353,14000000.0
2005-11-17 12:17:00,6.38257,6.38257,6.38093,6.38184,13000000.0
2005-11-17 12:18:00,6.38049,6.38213,6.38026,6.38133,10000000.0
2005-11-17 12:19:00,6.38276,6.38293,6.38221,6.38234,11000000.0
2005-11-17 12:20:00,6.38213,6.38234,6.38079,6.38104,8000000.0
2005-11-17 12:21:00,6.38104,6.38159,6.38058,6.38155,20000000.0
2005-11-17 12:22:00,6.38088,6.38134,6.38011,6.38108,14000000.0
2005-11-17 12:23:00,6.3805,6.38072,6.37902,6.37902,11000000.0
2005-11-17 12:24:00,6.37851,6.38024,6.37764,6.37774,17000000.0
2005-11-17 12:25:00,6.37822,6.37859,6.37594,6.37759,12000000.0
2005-11-17 12:26:00,6.37835,6.37848,6.37732,6.37848,7000000.0
2005-11-17 12:27:00,6.37825,6.37866,6.37774,6.37865,7000000.0
2005-11-17 12:28:00,6.37907,6.37907,6.37803,6.37803,19000000.0
2005-11-17 12:29:00,6.37779,6.37904,6.37716,6.37904,12000000.0
2005-11-17 12:30:00,6.3788,6.37961,6.37861,6.37911,10000000.0
2005-11-17 12:31:00,6.37898,6.37983,6.37844,6.37933,12000000.0
2005-11-17 12:32:00,6.37894,6.38114,6.37894,6.38033,12000000.0
2005-11-17 12:33:00,6.37938,6.37938,6.37724,6.37724,15000000.0
2005-11-17 12:34:00,6.37742,6.37823,6.3774,6.37757,12000000.0
2005-11-17 12:35:00,6.37779,6.3779,6.37666,6.37761,12000000.0
2005-11-17 12:36:00,6.37755,6.37898,6.37631,6.37844,15000000.0
2005-11-17 12:37:00,6.37825,6.37953,6.37781,6.37898,8000000.0
2005-11-17 12:38:00,6.37984,6.38072,6.37964,6.37968,15000000.0
2005-11-17 12:39:00,6.38014,6.38195,6.37934,6.37984,14000000.0
2005-11-17 12:40:00,6.38017,6.38068,6.37949,6.37986,18000000.0
2005-11-17 12:41:00,6.38104,6.38242,6.38098,6.38231,11000000.0
2005-11-17 12:42:00,6.38253,6.38253,6.38076,6.38176,17000000.0
2005-11-17 12:43:00,6.38193,6.38214,6.38141,6.38145,11000000.0
2005-11-17 12:44:00,6.3813,6.3822,6.38112,6.38206,13000000.0
2005-11-17 12:45:00,6.38286,6.38326,6.38233,6.38326,10000000.0
2005-11-17 12:46:00,6.38301,6.38361,6.38267,6.38357,20000000.0
2005-11-17 12:47:00,6.38281,6.38281,6.38183,6.3821,10000000.0
2005-11-17 12:48:00,6.38128,6.38233,6.38124,6.38156,10000000.0
2005-11-17 12:49:00,6.38283,6.38309,6.3819,6.38202,15000000.0
2005-11-17 12:50:00,6.38202,6.38301,6.38162,6.3826,14000000.0
2005-11-17 12:51:00,6.38137,6.38223,6.38041,6.38144,14000000.0
2005-11-17 12:52:00,6.38149,6.38187,6.38095,6.38169,9000000.0
2005-11-17 12:53:00,6.38121,6.38195,6.38088,6.38169,9000000.0
2005-11-17 12:54:00,6.38101,6.38172,6.38024,6.38028,20000000.0
2005-11-17 12:55:00,6.38127,6.38127,6.3797,6.38087,12000000.0
2005-11-17 12:56:00,6.38037,6.38038,6.37951,6.37951,7000000.0
2005-11-17 12:57:00,6.38007,6.38099,6.37919,6.38099,13000000.0
2005-11-17 12:58:00,6.38042,6.38156,6.37971,6.38109,16000000.0
2005-11-17 12:59:00,6.38131,6.38161,6.38055,6.38138,14000000.0
2005-11-17 13:00:00,6.38144,6.3833,6.38039,6.38128,12000000.0
2005-11-17 13:01:00,6.3807,6.38203,6.38044,6.38135,17000000.0
2005-11-17 13:02:00,6.38075,6.38078,6.37993,6.38025,10000000.0
2005-11-17 13:03:00,6.37983,6.38178,6.37983,6.38105,22000000.0
2005-11-17 13:04:00,6.38115,6.38177,6.38023,6.38023,20000000.0
2005-11-17 13:05:00,6.38047,6.38141,6.38034,6.38083,14000000.0
2005-11-17 13:06:00,6.38012,6.38076,6.37987,6.38053,17000000.0
2005-11-17 13:07:00,6.38078,6.38354,6.37992,6.38152,22000000.0
2005-11-17 13:08:00,6.38096,6.38096,6.37937,6.38053,12000000.0
2005-11-17 13:09:00,6.37963,6.37964,6.37808,6.37882,12000000.0
2005-11-17 13:10:00,6.37981,6.37981,6.37784,6.37923,20000000.0
2005-11-17 13:11:00,6.37918,6.37922,6.37757,6.37805,12000000.0
2005-11-17 13:12:00,6.37829,6.37888,6.37764,6.37838,16000000.0
2005-11-17 13:13:00,6.37861,6.37888,6.37674,6.37834,14000000.0
2005-11-17 13:14:00,6.37839,6.37839,6.37721,6.37728,17000000.0
2005-11-17 13:15:00,6.37667,6.37884,6.37667,6.37753,7000000.0
2005-11-17 13:16:00,6.37856,6.37856,6.37767,6.37783,9000000.0
2005-11-17 13:17:00,6.37824,6.37864,6.37756,6.37757,15000000.0
2005-11-17 13:18:00,6.37865,6.37865,6.37733,6.37803,17000000.0
2005-11-17 13:19:00,6.37777,6.37822,6.37702,6.37706,15000000.0
2005-11-17 13:20:00,6.3773,6.37892,6.37726,6.37726,12000000.0
2005-11-17 13:21:00,6.3778,6.37814,6.37672,6.37672,24000000.0
2005-11-17 13:22:00,6.37742,6.37944,6.37689,6.37689,12000000.0
2005-11-17 13:23:00,6.37736,6.37845,6.37736,6.37812,12000000.0
2005-11-17 13:24:00,6.3773,6.37759,6.37625,6.377,18000000.0
2005-11-17 13:25:00,6.37559,6.37658,6.37483,6.37564,12000000.0
2005-11-17 13:26:00,6.37602,6.37657,6.37556,6.37567,12000000.0
2005-11-17 13:27:00,6.37617,6.37896,6.37584,6.37584,9000000.0
2005-11-17 13:28:00,6.37898,6.3799,6.37605,6.37605,15000000.0
2005-11-17 13:29:00,6.37489,6.37658,6.37489,6.37636,14000000.0
2005-11-17 13:30:00,6.37548,6.37693,6.37548,6.37687,11000000.0
2005-11-17 13:31:00,6.37628,6.37794,6.37592,6.37596,11000000.0
2005-11-17 13:32:00,6.37559,6.37645,6.3754,6.3754,8000000.0
2005-11-17 13:33:00,6.37542,6.37747,6.37542,6.37695,14000000.0
2005-11-17 13:34:00,6.37676,6.37748,6.37667,6.37697,11000000.0
2005-11-17 13:35:00,6.37786,6.37882,6.37672,6.37818,16000000.0
2005-11-17 13:36:00,6.3787,6.37919,6.37778,6.37778,8000000.0
2005-11-17 13:37:00,6.37798,6.37875,6.3774,6.37752,17000000.0
2005-11-17 13:38:00,6.37747,6.37896,6.37692,6.37833,14000000.0
2005-11-17 13:39:00,6.37867,6.37878,6.37797,6.37823,10000000.0
2005-11-17 13:40:00,6.37851,6.37853,6.37755,6.37771,8000000.0
2005-11-17 13:41:00,6.37749,6.37807,6.37693,6.37807,11000000.0
2005-11-17 13:42:00,6.37792,6.37792,6.37615,6.37722,14000000.0
2005-11-17 13:43:00,6.3772,6.37918,6.37637,6.37641,11000000.0
2005-11-17 13:44:00,6.37432,6.37553,6.37367,6.37422,11000000.0
2005-11-17 13:45:00,6.37464,6.37489,6.37333,6.37427,14000000.0
2005-11-17 13:46:00,6.37346,6.37394,6.37259,6.37375,11000000.0
2005-11-17 13:47:00,6.37353,6.37431,6.37345,6.37345,13000000.0
2005-11-17 13:48:00,6.37484,6.37712,6.37322,6.37408,14000000.0
2005-11-17 13:49:00,6.37334,6.37378,6.37249,6.37374,12000000.0
2005-11-17 13:50:00,6.37367,6.37367,6.37286,6.37307,16000000.0
2005-11-17 13:51:00,6.37322,6.3753,6.37322,6.3753,14000000.0
2005-11-17 13:52:00,6.37439,6.37909,6.37439,6.37519,10000000.0
2005-11-17 13:53:00,6.37439,6.37442,6.3741,6.37428,10000000.0
2005-11-17 13:54:00,6.37445,6.37448,6.37355,6.37355,8000000.0
2005-11-17 13:55:00,6.37369,6.37512,6.37369,6.37511,13000000.0
2005-11-17 13:56:00,6.37493,6.37554,6.37422,6.37502,17000000.0
2005-11-17 13:57:00,6.37547,6.37547,6.37411,6.37411,13000000.0
2005-11-17 13:58:00,6.37426,6.37675,6.37426,6.37557,7000000.0
2005-11-17 13:59:00,6.37408,6.3752,6.37363,6.37487,9000000.0
2005-11-17 14:00:00,6.37479,6.37479,6.37277,6.37372,7000000.0
2005-11-17 14:01:00,6.37467,6.3748,6.37325,6.3748,11000000.0
2005-11-17 14:02:00,6.37529,6.3767,6.37453,6.37557,19000000.0
2005-11-17 14:03:00,6.37464,6.37562,6.37388,6.37538,13000000.0
2005-11-17 14:04:00,6.37561,6.37574,6.37467,6.37492,22000000.0
2005-11-17 14:05:00,6.37472,6.37657,6.37472,6.37612,17000000.0
2005-11-17 14:06:00,6.37659,6.37659,6.37537,6.37588,11000000.0
2005-11-17 14:07:00,6.37542,6.37548,6.37454,6.37454,9000000.0
2005-11-17 14:08:00,6.37496,6.37553,6.37448,6.37453,11000000.0
2005-11-17 14:09:00,6.37428,6.37448,6.37202,6.37249,12000000.0
2005-11-17 14:10:00,6.37307,6.37431,6.37252,6.37315,13000000.0
2005-11-17 14:11:00,6.37365,6.37468,6.37324,6.37351,14000000.0
2005-11-17 14:12:00,6.37317,6.37362,6.37238,6.37238,11000000.0
2005-11-17 14:13:00,6.3721,6.37403,6.37209,6.37403,11000000.0
2005-11-17 14:14:00,6.37437,6.37449,6.37339,6.37339,7000000.0
2005-11-17 14:15:00,6.37419,6.37442,6.37196,6.37196,14000000.0
2005-11-17 14:16:00,6.37191,6.37398,6.37191,6.3728,13000000.0
2005-11-17 14:17:00,6.37136,6.37224,6.37026,6.37122,22000000.0
2005-11-17 14:18:00,6.37233,6.37233,6.37081,6.37081,15000000.0
2005-11-17 14:19:00,6.37331,6.37581,6.37211,6.37301,12000000.0
2005-11-17 14:20:00,6.37289,6.37353,6.37203,6.37297,7000000.0
2005-11-17 14:21:00,6.37341,6.37341,6.37162,6.37259,13000000.0
2005-11-17 14:22:00,6.37108,6.37239,6.37044,6.37107,8000000.0
2005-11-17 14:23:00,6.37099,6.37221,6.37082,6.37221,11000000.0
2005-11-17 14:24:00,6.37333,6.37342,6.37172,6.37172,13000000.0
2005-11-17 14:25:00,6.37219,6.37315,6.37217,6.37315,15000000.0
2005-11-17 14:26:00,6.3729,6.37396,6.37231,6.37396,8000000.0
2005-11-17 14:27:00,6.37264,6.37395,6.3726,6.37395,10000000.0
2005-11-17 14:28:00,6.3741,6.37422,6.37295,6.373,11000000.0
2005-11-17 14:29:00,6.37249,6.37493,6.37232,6.37493,21000000.0
2005-11-17 14:30:00,6.37445,6.37604,6.37442,6.37586,11000000.0
2005-11-17 14:31:00,6.37543,6.3759,6.37471,6.37562,17000000.0
2005-11-17 14:32:00,6.37575,6.37575,6.37356,6.37432,15000000.0
2005-11-17 14:33:00,6.37414,6.37432,6.373,6.37414,8000000.0
2005-11-17 14:34:00,6.37319,6.37352,6.37254,6.37304,9000000.0
2005-11-17 14:35:00,6.37309,6.3736,6.37248,6.3736,11000000.0
2005-11-17 14:36:00,6.37325,6.37384,6.37237,6.37384,15000000.0
2005-11-17 14:37:00,6.37474,6.37602,6.37344,6.37357,8000000.0
2005-11-17 14:38:00,6.37251,6.37337,6.37218,6.37308,10000000.0
2005-11-17 14:39:00,6.37354,6.37371,6.37224,6.37284,19000000.0
2005-11-17 14:40:00,6.3723,6.3723,6.36964,6.36964,15000000.0
2005-11-17 14:41:00,6.37036,6.37283,6.36994,6.37031,15000000.0
2005-11-17 14:42:00,6.36961,6.37022,6.3689,6.36913,17000000.0
2005-11-17 14:43:00,6.36942,6.37111,6.36942,6.37025,15000000.0
2005-11-17 14:44:00,6.37132,6.37146,6.36946,6.37062,15000000.0
2005-11-17 14:45:00,6.37094,6.37199,6.37083,6.3712,9000000.0
2005-11-17 14:46:00,6.37066,6.37066,6.36927,6.36944,11000000.0
2005-11-17 14:47:00,6.37018,6.37114,6.36938,6.37034,12000000.0
2005-11-17 14:48:00,6.36993,6.37,6.3686,6.36974,12000000.0
2005-11-17 14:49:00,6.36993,6.37189,6.36957,6.37012,12000000.0
2005-11-17 14:50:00,6.37071,6.37191,6.36961,6.37177,15000000.0
2005-11-17 14:51:00,6.37218,6.37218,6.37064,6.37117,10000000.0
2005-11-17 14:52:00,6.37103,6.37103,6.36917,6.37045,13000000.0
2005-11-17 14:53:00,6.37117,6.37425,6.37022,6.37022,13000000.0
2005-11-17 14:54:00,6.3697,6.36999,6.36891,6.36928,9000000.0
2005-11-17 14:55:00,6.3697,6.37173,6.36926,6.36927,16000000.0
2005-11-17 14:56:00,6.37065,6.37065,6.36894,6.36976,15000000.0
2005-11-17 14:57:00,6.37,6.37067,6.3693,6.37008,15000000.0
2005-11-17 14:58:00,6.37012,6.37171,6.36974,6.37171,11000000.0
2005-11-17 14:59:00,6.3716,6.37161,6.36963,6.37161,14000000.0
2005-11-17 15:00:00,6.37182,6.37205,6.37093,6.37201,18000000.0
2005-11-17 15:01:00,6.37295,6.37484,6.37295,6.37484,12000000.0
2005-11-17 15:02:00,6.3753,6.37553,6.37358,6.37451,7000000.0
2005-11-17 15:03:00,6.37541,6.37581,6.37434,6.37559,18000000.0
2005-11-17 15:04:00,6.37512,6.37595,6.37423,6.3744,21000000.0
2005-11-17 15:05:00,6.37425,6.3753,6.37351,6.3753,13000000.0
2005-11-17 15:06:00,6.37422,6.3748,6.37336,6.37408,14000000.0
2005-11-17 15:07:00,6.3748,6.37623,6.37327,6.37489,22000000.0
2005-11-17 15:08:00,6.37363,6.37371,6.37283,6.37319,10000000.0
2005-11-17 15:09:00,6.37341,6.37341,6.37163,6.37224,9000000.0
2005-11-17 15:10:00,6.37251,6.37269,6.37139,6.37245,14000000.0
2005-11-17 15:11:00,6.37254,6.37405,6.3723,6.37405,12000000.0
2005-11-17 15:12:00,6.37433,6.37467,6.3731,6.37405,13000000.0
2005-11-17 15:13:00,6.37405,6.37428,6.37276,6.37342,12000000.0
2005-11-17 15:14:00,6.37251,6.37326,6.37157,6.37158,10000000.0
2005-11-17 15:15:00,6.37181,6.3722,6.37079,6.37079,16000000.0
2005-11-17 15:16:00,6.37094,6.37168,6.37008,6.37113,15000000.0
2005-11-17 15:17:00,6.37132,6.37334,6.37132,6.37257,14000000.0
2005-11-17 15:18:00,6.37154,6.37429,6.37114,6.37128,12000000.0
2005-11-17 15:19:00,6.37124,6.37142,6.37034,6.37034,11000000.0
2005-11-17 15:20:00,6.3704,6.37153,6.36985,6.37132,14000000.0
2005-11-17 15:21:00,6.37109,6.3723,6.37005,6.3723,14000000.0
2005-11-17 15:22:00,6.37215,6.37215,6.37119,6.37121,10000000.0
2005-11-17 15:23:00,6.37203,6.37237,6.37128,6.37187,11000000.0
2005-11-17 15:24:00,6.37234,6.37234,6.37046,6.3716,10000000.0
2005-11-17 15:25:00,6.37135,6.37269,6.37104,6.37124,16000000.0
2005-11-17 15:26:00,6.37146,6.37321,6.37146,6.37302,15000000.0
2005-11-17 15:27:00,6.37321,6.37337,6.37202,6.37302,10000000.0
2005-11-17 15:28:00,6.37387,6.37401,6.37272,6.37315,11000000.0
2005-11-17 15:29:00,6.37286,6.3747,6.37261,6.37319,19000000.0
2005-11-17 15:30:00,6.37403,6.37438,6.37104,6.37104,10000000.0
2005-11-17 15:31:00,6.37246,6.37312,6.37084,6.37214,14000000.0
2005-11-17 15:32:00,6.3717,6.37276,6.37071,6.37164,12000000.0
2005-11-17 15:33:00,6.37101,6.37104,6.36896,6.36929,20000000.0
2005-11-17 15:34:00,6.37091,6.37375,6.3708,6.37375,12000000.0
2005-11-17 15:35:00,6.37405,6.37481,6.37184,6.37262,12000000.0
2005-11-17 15:36:00,6.37096,6.37301,6.37096,6.3721,10000000.0
2005-11-17 15:37:00,6.37146,6.37165,6.36977,6.36977,10000000.0
2005-11-17 15:38:00,6.37172,6.37199,6.37017,6.37017,13000000.0
2005-11-17 15:39:00,6.37051,6.37309,6.37051,6.37281,7000000.0
2005-11-17 15:40:00,6.37249,6.37303,6.37229,6.37303,10000000.0
2005-11-17 15:41:00,6.37315,6.37407,6.37261,6.37407,9000000.0
2005-11-17 15:42:00,6.3741,6.37471,6.37304,6.37304,13000000.0
2005-11-17 15:43:00,6.37285,6.37375,6.37254,6.37341,16000000.0
2005-11-17 15:44:00,6.37258,6.37321,6.37144,6.37282,14000000.0
2005-11-17 15:45:00,6.37249,6.37249,6.37052,6.37062,15000000.0
2005-11-17 15:46:00,6.3707,6.37258,6.3707,6.37199,13000000.0
2005-11-17 15:47:00,6.37303,6.37419,6.37286,6.37345,9000000.0
2005-11-17 15:48:00,6.37286,6.37374,6.37246,6.37246,21000000.0
2005-11-17 15:49:00,6.37191,6.37322,6.37191,6.37238,23000000.0
2005-11-17 15:50:00,6.37271,6.37328,6.37209,6.37311,12000000.0
2005-11-17 15:51:00,6.37224,6.37368,6.37168,6.37345,19000000.0
2005-11-17 15:52:00,6.37281,6.37379,6.37226,6.37299,15000000.0
2005-11-17 15:53:00,6.37248,6.37368,6.37162,6.37361,14000000.0
2005-11-17 15:54:00,6.37252,6.37401,6.37252,6.3731,15000000.0
2005-11-17 15:55:00,6.37288,6.37399,6.3722,6.37257,12000000.0
2005-11-17 15:56:00,6.37308,6.37414,6.37189,6.37394,18000000.0
2005-11-17 15:57:00,6.37395,6.3762,6.37389,6.3762,10000000.0
2005-11-17 15:58:00,6.37718,6.38102,6.37679,6.37997,22000000.0
2005-11-17 15:59:00,6.38076,6.38084,6.37863,6.37945,12000000.0
2005-11-17 16:00:00,6.37938,6.3803,6.37845,6.3803,12000000.0
2005-11-17 16:01:00,6.38075,6.38189,6.38009,6.38189,12000000.0
2005-11-17 16:02:00,6.38292,6.38414,6.38269,6.3832,13000000.0
2005-11-17 16:03:00,6.38269,6.38282,6.38198,6.38244,13000000.0
2005-11-17 16:04:00,6.38289,6.38307,6.38193,6.3826,11000000.0
2005-11-17 16:05:00,6.38219,6.38254,6.38164,6.38193,9000000.0
2005-11-17 16:06:00,6.38101,6.38329,6.38085,6.38177,14000000.0
2005-11-17 16:07:00,6.38273,6.38379,6.38164,6.3832,15000000.0
2005-11-17 16:08:00,6.38375,6.38478,6.38299,6.38404,15000000.0
2005-11-17 16:09:00,6.38407,6.38481,6.3836,6.38362,17000000.0
2005-11-17 16:10:00,6.38315,6.38385,6.38193,6.38193,14000000.0
2005-11-17 16:11:00,6.38291,6.38365,6.38275,6.38306,9000000.0
2005-11-17 16:12:00,6.38308,6.38423,6.3825,6.3825,15000000.0
2005-11-17 16:13:00,6.38236,6.38389,6.38236,6.38371,14000000.0
2005-11-17 16:14:00,6.38257,6.38331,6.38152,6.38187,12000000.0
2005-11-17 16:15:00,6.38237,6.38329,6.38175,6.38225,14000000.0
2005-11-17 16:16:00,6.38022,6.38155,6.37892,6.37998,13000000.0
2005-11-17 16:17:00,6.37972,6.38078,6.37887,6.38004,18000000.0
2005-11-17 16:18:00,6.38041,6.38041,6.37871,6.3796,13000000.0
2005-11-17 16:19:00,6.37949,6.38053,6.37939,6.38029,8000000.0
2005-11-17 16:20:00,6.38018,6.38047,6.37924,6.38017,13000000.0
2005-11-17 16:21:00,6.37993,6.37993,6.37815,6.37904,12000000.0
2005-11-17 16:22:00,6.37904,6.37925,6.37767,6.37844,11000000.0
2005-11-17 16:23:00,6.37982,6.37982,6.37882,6.37938,14000000.0
2005-11-17 16:24:00,6.37903,6.37979,6.37814,6.37877,15000000.0
2005-11-17 16:25:00,6.3785,6.37955,6.37803,6.37882,11000000.0
2005-11-17 16:26:00,6.37893,6.37894,6.37777,6.37879,8000000.0
2005-11-17 16:27:00,6.37858,6.37914,6.37773,6.37878,10000000.0
2005-11-17 16:28:00,6.37746,6.37771,6.37529,6.37533,15000000.0
2005-11-17 16:29:00,6.37408,6.37631,6.37291,6.37335,7000000.0
2005-11-17 16:30:00,6.37047,6.37085,6.36898,6.3707,16000000.0
2005-11-17 16:31:00,6.36917,6.36996,6.36844,6.36888,14000000.0
2005-11-17 16:32:00,6.36824,6.36824,6.3668,6.36739,7000000.0
2005-11-17 16:33:00,6.36761,6.36956,6.36761,6.36922,8000000.0
2005-11-17 16:34:00,6.36938,6.37008,6.36895,6.36969,8000000.0
2005-11-17 16:35:00,6.36886,6.36898,6.36758,6.36758,9000000.0
2005-11-17 16:36:00,6.36869,6.36912,6.36796,6.36876,13000000.0
2005-11-17 16:37:00,6.369,6.37025,6.3687,6.37014,18000000.0
2005-11-17 16:38:00,6.37032,6.37157,6.36961,6.37157,18000000.0
2005-11-17 16:39:00,6.37179,6.37235,6.37062,6.3708,20000000.0
2005-11-17 16:40:00,6.37103,6.37254,6.36967,6.37108,13000000.0
2005-11-17 16:41:00,6.37093,6.37223,6.37007,6.37104,20000000.0
2005-11-17 16:42:00,6.3715,6.3715,6.36895,6.36938,18000000.0
2005-11-17 16:43:00,6.3693,6.36983,6.36777,6.36876,15000000.0
2005-11-17 16:44:00,6.36942,6.37087,6.36933,6.36975,20000000.0
2005-11-17 16:45:00,6.36931,6.37023,6.36835,6.36958,13000000.0
2005-11-17 16:46:00,6.36883,6.36953,6.36793,6.36896,15000000.0
2005-11-17 16:47:00,6.36959,6.37033,6.36896,6.36921,8000000.0
2005-11-17 16:48:00,6.36787,6.37062,6.36787,6.37062,11000000.0
2005-11-17 16:49:00,6.36955,6.3701,6.36874,6.36874,12000000.0
2005-11-17 16:50:00,6.36814,6.37017,6.36773,6.36947,15000000.0
2005-11-17 16:51:00,6.36896,6.36961,6.36742,6.36742,18000000.0
2005-11-17 16:52:00,6.36783,6.36855,6.36696,6.36817,14000000.0
2005-11-17 16:53:00,6.36788,6.36788,6.36692,6.36692,8000000.0
2005-11-17 16:54:00,6.3657,6.36576,6.36238,6.36238,11000000.0
2005-11-17 16:55:00,6.36132,6.36231,6.36016,6.36016,12000000.0
2005-11-17 16:56:00,6.36045,6.3618,6.36028,6.36162,10000000.0
2005-11-17 16:57:00,6.36178,6.36234,6.36076,6.36147,8000000.0
2005-11-17 16:58:00,6.36141,6.36163,6.35961,6.36109,9000000.0
2005-11-17 16:59:00,6.36216,6.36227,6.36154,6.36227,13000000.0
2005-11-17 17:00:00,6.36226,6.36226,6.36066,6.36142,11000000.0
2005-11-17 17:01:00,6.36052,6.36203,6.36012,6.3602,12000000.0
2005-11-17 17:02:00,6.35915,6.35942,6.35732,6.35732,10000000.0
2005-11-17 17:03:00,6.35744,6.35775,6.35503,6.35666,16000000.0
2005-11-17 17:04:00,6.35601,6.35642,6.35488,6.35549,13000000.0
2005-11-17 17:05:00,6.35606,6.35738,6.35598,6.35738,16000000.0
2005-11-17 17:06:00,6.35706,6.35766,6.35625,6.35701,12000000.0
2005-11-17 17:07:00,6.35724,6.35863,6.35724,6.35863,8000000.0
2005-11-17 17:08:00,6.35762,6.3578,6.35622,6.35632,21000000.0
2005-11-17 17:09:00,6.35634,6.35697,6.35549,6.35683,16000000.0
2005-11-17 17:10:00,6.3566,6.35697,6.35621,6.35644,11000000.0
2005-11-17 17:11:00,6.35587,6.35764,6.35584,6.35708,11000000.0
2005-11-17 17:12:00,6.35673,6.35673,6.35519,6.3558,9000000.0
2005-11-17 17:13:00,6.35657,6.3567,6.35515,6.35573,9000000.0
2005-11-17 17:14:00,6.35662,6.35662,6.35462,6.35597,17000000.0
2005-11-17 17:15:00,6.3554,6.3556,6.35352,6.35497,11000000.0
2005-11-17 17:16:00,6.35492,6.35629,6.35451,6.35576,15000000.0
2005-11-17 17:17:00,6.35561,6.35747,6.35543,6.35698,13000000.0
2005-11-17 17:18:00,6.35693,6.35732,6.35526,6.35616,15000000.0
2005-11-17 17:19:00,6.35596,6.3567,6.35513,6.35602,17000000.0
2005-11-17 17:20:00,6.35713,6.35824,6.35563,6.35824,12000000.0
2005-11-17 17:21:00,6.3573,6.3573,6.3565,6.35652,7000000.0
2005-11-17 17:22:00,6.35541,6.35603,6.3544,6.35584,14000000.0
2005-11-17 17:23:00,6.35565,6.35571,6.35426,6.35528,13000000.0
2005-11-17 17:24:00,6.35459,6.35611,6.35441,6.35582,9000000.0
2005-11-17 17:25:00,6.3553,6.35665,6.35495,6.35665,11000000.0
2005-11-17 17:26:00,6.35729,6.35885,6.35729,6.35839,16000000.0
2005-11-17 17:27:00,6.35919,6.36111,6.35853,6.36111,9000000.0
2005-11-17 17:28:00,6.36066,6.3609,6.35923,6.35923,15000000.0
2005-11-17 17:29:00,6.35855,6.35871,6.3569,6.3569,11000000.0
2005-11-17 17:30:00,6.35671,6.35888,6.35671,6.35805,19000000.0
2005-11-17 17:31:00,6.35813,6.35943,6.35813,6.35911,11000000.0
2005-11-17 17:32:00,6.35937,6.35937,6.35799,6.35799,9000000.0
2005-11-17 17:33:00,6.35717,6.3583,6.35707,6.3578,10000000.0
2005-11-17 17:34:00,6.35739,6.35819,6.35692,6.35795,14000000.0
2005-11-17 17:35:00,6.3586,6.3586,6.35677,6.35806,13000000.0
2005-11-17 17:36:00,6.35719,6.35764,6.35621,6.35747,11000000.0
2005-11-17 17:37:00,6.35662,6.35724,6.35571,6.35597,15000000.0
2005-11-17 17:38:00,6.35582,6.35649,6.35517,6.35527,17000000.0
2005-11-17 17:39:00,6.35789,6.35915,6.35656,6.35693,8000000.0
2005-11-17 17:40:00,6.35683,6.35725,6.35619,6.35693,12000000.0
2005-11-17 17:41:00,6.35647,6.35754,6.35578,6.35731,21000000.0
2005-11-17 17:42:00,6.35681,6.35724,6.3555,6.3572,13000000.0
2005-11-17 17:43:00,6.35689,6.35727,6.35608,6.3572,11000000.0
2005-11-17 17:44:00,6.35795,6.35845,6.35693,6.35699,19000000.0
2005-11-17 17:45:00,6.35667,6.35687,6.35554,6.35637,10000000.0
2005-11-17 17:46:00,6.3552,6.3552,6.35272,6.35358,13000000.0
2005-11-17 17:47:00,6.35338,6.35407,6.35219,6.35407,9000000.0
2005-11-17 17:48:00,6.35421,6.35421,6.35269,6.35357,14000000.0
2005-11-17 17:49:00,6.35345,6.35377,6.35168,6.35338,14000000.0
2005-11-17 17:50:00,6.35359,6.35402,6.35281,6.35394,17000000.0
2005-11-17 17:51:00,6.3544,6.3544,6.35263,6.35302,13000000.0
2005-11-17 17:52:00,6.35308,6.35369,6.35072,6.35187,24000000.0
2005-11-17 17:53:00,6.35181,6.35253,6.35113,6.3515,16000000.0
2005-11-17 17:54:00,6.35074,6.35222,6.35069,6.35127,16000000.0
2005-11-17 17:55:00,6.35166,6.35267,6.35157,6.35267,13000000.0
2005-11-17 17:56:00,6.35319,6.35574,6.35255,6.35258,15000000.0
2005-11-17 17:57:00,6.35281,6.35281,6.35074,6.35201,10000000.0
2005-11-17 17:58:00,6.35213,6.35292,6.35173,6.35197,15000000.0
2005-11-17 17:59:00,6.3514,6.3525,6.35136,6.35192,13000000.0
2005-11-17 18:00:00,6.35194,6.35231,6.3512,6.35169,7000000.0
2005-11-17 18:01:00,6.35149,6.35196,6.3505,6.35105,18000000.0
2005-11-17 18:02:00,6.35085,6.35111,6.34968,6.35028,17000000.0
2005-11-17 18:03:00,6.35011,6.35174,6.34928,6.35174,16000000.0
2005-11-17 18:04:00,6.35197,6.35277,6.34923,6.35074,14000000.0
2005-11-17 18:05:00,6.35168,6.3533,6.35149,6.3533,13000000.0
2005-11-17 18:06:00,6.35367,6.35393,6.35241,6.3526,18000000.0
2005-11-17 18:07:00,6.35227,6.35244,6.35036,6.3515,12000000.0
2005-11-17 18:08:00,6.35174,6.35261,6.3507,6.35218,18000000.0
2005-11-17 18:09:00,6.35261,6.35261,6.35111,6.3525,12000000.0
2005-11-17 18:10:00,6.35281,6.35313,6.35147,6.35225,13000000.0
2005-11-17 18:11:00,6.35132,6.35234,6.35051,6.35051,10000000.0
2005-11-17 18:12:00,6.3511,6.35177,6.35025,6.35082,11000000.0
2005-11-17 18:13:00,6.35173,6.35194,6.35003,6.35003,14000000.0
2005-11-17 18:14:00,6.35094,6.35262,6.35094,6.35262,10000000.0
2005-11-17 18:15:00,6.35311,6.35328,6.35207,6.35291,10000000.0
2005-11-17 18:16:00,6.35264,6.35284,6.35134,6.35134,9000000.0
2005-11-17 18:17:00,6.35185,6.35391,6.35185,6.35376,18000000.0
2005-11-17 18:18:00,6.3538,6.3538,6.35128,6.35306,14000000.0
2005-11-17 18:19:00,6.35349,6.35349,6.35204,6.35307,10000000.0
2005-11-17 18:20:00,6.35306,6.35351,6.35184,6.35184,15000000.0
2005-11-17 18:21:00,6.35223,6.35387,6.35223,6.3536,18000000.0
2005-11-17 18:22:00,6.35299,6.35388,6.35246,6.35372,14000000.0
2005-11-17 18:23:00,6.35299,6.35808,6.35291,6.35808,7000000.0
2005-11-17 18:24:00,6.35913,6.36047,6.35913,6.36047,9000000.0
2005-11-17 18:25:00,6.35982,6.36036,6.35888,6.36036,13000000.0
2005-11-17 18:26:00,6.36069,6.36076,6.35909,6.35975,16000000.0
2005-11-17 18:27:00,6.35995,6.36004,6.35811,6.35811,14000000.0
2005-11-17 18:28:00,6.35991,6.36052,6.35962,6.36034,13000000.0
2005-11-17 18:29:00,6.36016,6.36109,6.35961,6.35961,11000000.0
2005-11-17 18:30:00,6.36005,6.36051,6.35879,6.35983,16000000.0
2005-11-17 18:31:00,6.35956,6.35956,6.3554,6.35815,12000000.0
2005-11-17 18:32:00,6.35883,6.3593,6.35809,6.35841,11000000.0
2005-11-17 18:33:00,6.35919,6.36018,6.35808,6.35975,13000000.0
2005-11-17 18:34:00,6.35959,6.36002,6.35869,6.35972,13000000.0
2005-11-17 18:35:00,6.35916,6.35969,6.35793,6.35969,18000000.0
2005-11-17 18:36:00,6.3596,6.36049,6.35868,6.35868,18000000.0
2005-11-17 18:37:00,6.35906,6.35906,6.35123,6.35479,18000000.0
2005-11-17 18:38:00,6.35551,6.35898,6.35551,6.35779,11000000.0
2005-11-17 18:39:00,6.3587,6.36003,6.35841,6.36003,11000000.0
2005-11-17 18:40:00,6.36129,6.36129,6.35873,6.36021,14000000.0
2005-11-17 18:41:00,6.35948,6.36062,6.35884,6.35896,16000000.0
2005-11-17 18:42:00,6.35945,6.36006,6.35849,6.35952,14000000.0
2005-11-17 18:43:00,6.35835,6.35909,6.35356,6.35909,10000000.0
2005-11-17 18:44:00,6.35834,6.359,6.35765,6.35843,13000000.0
2005-11-17 18:45:00,6.3591,6.36024,6.35872,6.35965,13000000.0
2005-11-17 18:46:00,6.35961,6.35985,6.35796,6.35896,12000000.0
2005-11-17 18:47:00,6.35859,6.36088,6.35859,6.36088,14000000.0
2005-11-17 18:48:00,6.36065,6.36323,6.35951,6.36264,15000000.0
2005-11-17 18:49:00,6.36133,6.36296,6.35643,6.36296,12000000.0
2005-11-17 18:50:00,6.36422,6.36501,6.36374,6.36433,9000000.0
2005-11-17 18:51:00,6.36362,6.36438,6.36211,6.36321,17000000.0
2005-11-17 18:52:00,6.36295,6.36351,6.36281,6.36345,9000000.0
2005-11-17 18:53:00,6.3627,6.36345,6.36253,6.36253,14000000.0
2005-11-17 18:54:00,6.36241,6.36371,6.36185,6.36371,14000000.0
2005-11-17 18:55:00,6.36369,6.36395,6.36236,6.36236,10000000.0
2005-11-17 18:56:00,6.36132,6.36132,6.35695,6.35695,16000000.0
2005-11-17 18:57:00,6.3535,6.3623,6.3535,6.36151,17000000.0
2005-11-17 18:58:00,6.36311,6.36311,6.36161,6.36253,14000000.0
2005-11-17 18:59:00,6.36319,6.36324,6.36165,6.36234,14000000.0
2005-11-17 19:00:00,6.36224,6.36282,6.35808,6.35808,15000000.0
2005-11-17 19:01:00,6.35742,6.35827,6.35598,6.35607,15000000.0
2005-11-17 19:02:00,6.3563,6.35642,6.35527,6.35548,14000000.0
2005-11-17 19:03:00,6.35625,6.35913,6.35625,6.35807,14000000.0
2005-11-17 19:04:00,6.3603,6.36242,6.3603,6.36222,12000000.0
2005-11-17 19:05:00,6.36271,6.36279,6.35889,6.36035,15000000.0
2005-11-17 19:06:00,6.35918,6.3605,6.35877,6.36009,16000000.0
2005-11-17 19:07:00,6.35938,6.36012,6.35741,6.35741,20000000.0
2005-11-17 19:08:00,6.35877,6.35898,6.35838,6.35861,8000000.0
2005-11-17 19:09:00,6.35804,6.35935,6.35735,6.35754,17000000.0
2005-11-17 19:10:00,6.35692,6.35796,6.35659,6.35796,9000000.0
2005-11-17 19:11:00,6.35847,6.35847,6.35657,6.35695,16000000.0
2005-11-17 19:12:00,6.35754,6.35809,6.35687,6.35773,13000000.0
2005-11-17 19:13:00,6.35795,6.35891,6.35778,6.35778,10000000.0
2005-11-17 19:14:00,6.35711,6.35764,6.35529,6.35685,20000000.0
2005-11-17 19:15:00,6.35646,6.3567,6.35551,6.35576,12000000.0
2005-11-17 19:16:00,6.35538,6.3562,6.35511,6.35555,8000000.0
2005-11-17 19:17:00,6.35608,6.35608,6.35432,6.35432,18000000.0
2005-11-17 19:18:00,6.35575,6.35604,6.35442,6.35547,11000000.0
2005-11-17 19:19:00,6.35445,6.35542,6.35395,6.35485,12000000.0
2005-11-17 19:20:00,6.35481,6.3553,6.35437,6.35514,14000000.0
2005-11-17 19:21:00,6.35488,6.35608,6.3544,6.3556,13000000.0
2005-11-17 19:22:00,6.35621,6.35621,6.35409,6.35409,12000000.0
2005-11-17 19:23:00,6.35559,6.35602,6.35481,6.35481,14000000.0
2005-11-17 19:24:00,6.35582,6.35598,6.3545,6.35582,19000000.0
2005-11-17 19:25:00,6.35562,6.35668,6.35555,6.35668,8000000.0
2005-11-17 19:26:00,6.3562,6.35637,6.35594,6.35612,7000000.0
2005-11-17 19:27:00,6.35599,6.35727,6.35593,6.35593,20000000.0
2005-11-17 19:28:00,6.35718,6.3579,6.35642,6.35733,17000000.0
2005-11-17 19:29:00,6.35757,6.35823,6.35757,6.35799,10000000.0
2005-11-17 19:30:00,6.35866,6.36053,6.35866,6.35992,15000000.0
2005-11-17 19:31:00,6.3602,6.36052,6.35946,6.35983,11000000.0
2005-11-17 19:32:00,6.3597,6.36011,6.35905,6.35954,9000000.0
2005-11-17 19:33:00,6.35857,6.35951,6.35838,6.35944,14000000.0
2005-11-17 19:34:00,6.35977,6.36036,6.35932,6.35947,17000000.0
2005-11-17 19:35:00,6.36016,6.36039,6.35951,6.35972,8000000.0
2005-11-17 19:36:00,6.35973,6.3605,6.35937,6.35986,15000000.0
2005-11-17 19:37:00,6.35997,6.36008,6.35854,6.35982,8000000.0
2005-11-17 19:38:00,6.36042,6.36042,6.35801,6.35927,15000000.0
2005-11-17 19:39:00,6.35868,6.35954,6.35818,6.35939,17000000.0
2005-11-17 19:40:00,6.35965,6.35981,6.35832,6.35832,16000000.0
2005-11-17 19:41:00,6.35839,6.35871,6.3579,6.35826,11000000.0
2005-11-17 19:42:00,6.3578,6.35812,6.35711,6.35812,15000000.0
2005-11-17 19:43:00,6.3582,6.3582,6.35748,6.35794,14000000.0
2005-11-17 19:44:00,6.35799,6.35829,6.35617,6.35669,14000000.0
2005-11-17 19:45:00,6.3563,6.35651,6.35507,6.35546,15000000.0
2005-11-17 19:46:00,6.35529,6.35575,6.3541,6.3541,15000000.0
2005-11-17 19:47:00,6.35562,6.35643,6.35521,6.35577,16000000.0
2005-11-17 19:48:00,6.35605,6.35661,6.35603,6.35611,16000000.0
2005-11-17 19:49:00,6.35626,6.35694,6.35572,6.35628,8000000.0
2005-11-17 19:50:00,6.3561,6.35654,6.35549,6.35549,9000000.0
2005-11-17 19:51:00,6.3565,6.35763,6.35599,6.35689,19000000.0
2005-11-17 19:52:00,6.35678,6.35741,6.35652,6.35692,11000000.0
2005-11-17 19:53:00,6.35662,6.35744,6.35631,6.35688,14000000.0
2005-11-17 19:54:00,6.35677,6.35804,6.35625,6.35713,18000000.0
2005-11-17 19:55:00,6.35633,6.35719,6.35583,6.35627,13000000.0
2005-11-17 19:56:00,6.35588,6.35737,6.35588,6.35639,10000000.0
2005-11-17 19:57:00,6.35656,6.35826,6.35628,6.35785,16000000.0
2005-11-17 19:58:00,6.35761,6.35797,6.35569,6.35797,15000000.0
2005-11-17 19:59:00,6.35723,6.35723,6.35503,6.35529,14000000.0
2005-11-17 20:00:00,6.35508,6.35605,6.35498,6.35605,11000000.0
2005-11-17 20:01:00,6.35589,6.35606,6.35572,6.35591,24000000.0
2005-11-17 20:02:00,6.3562,6.35669,6.35577,6.35594,11000000.0
2005-11-17 20:03:00,6.35456,6.35511,6.35378,6.35396,11000000.0
2005-11-17 20:04:00,6.35441,6.35495,6.35415,6.35455,10000000.0
2005-11-17 20:05:00,6.3541,6.35451,6.35275,6.35397,17000000.0
2005-11-17 20:06:00,6.35417,6.35488,6.35358,6.35451,10000000.0
2005-11-17 20:07:00,6.35428,6.355,6.35352,6.35463,14000000.0
2005-11-17 20:08:00,6.3545,6.35547,6.35315,6.35315,13000000.0
2005-11-17 20:09:00,6.35242,6.35351,6.35141,6.35141,11000000.0
2005-11-17 20:10:00,6.35244,6.35255,6.35092,6.35092,11000000.0
2005-11-17 20:11:00,6.35145,6.35232,6.35145,6.35181,9000000.0
2005-11-17 20:12:00,6.35086,6.35126,6.3499,6.35005,16000000.0
2005-11-17 20:13:00,6.35028,6.35074,6.34914,6.35068,11000000.0
2005-11-17 20:14:00,6.35042,6.3506,6.3492,6.34977,19000000.0
2005-11-17 20:15:00,6.34938,6.35036,6.34897,6.34897,13000000.0
2005-11-17 20:16:00,6.34866,6.34995,6.34816,6.34867,15000000.0
2005-11-17 20:17:00,6.34798,6.34829,6.34628,6.34628,8000000.0
2005-11-17 20:18:00,6.34619,6.34673,6.34339,6.34339,14000000.0
2005-11-17 20:19:00,6.34158,6.3425,6.3389,6.3412,14000000.0
2005-11-17 20:20:00,6.34146,6.34177,6.34053,6.34153,12000000.0
2005-11-17 20:21:00,6.34137,6.34209,6.34113,6.34113,9000000.0
2005-11-17 20:22:00,6.34189,6.34261,6.34118,6.34149,17000000.0
2005-11-17 20:23:00,6.34147,6.34184,6.34007,6.34007,11000000.0
2005-11-17 20:24:00,6.34,6.34053,6.33946,6.34019,16000000.0
2005-11-17 20:25:00,6.33961,6.33965,6.33722,6.33822,11000000.0
2005-11-17 20:26:00,6.3383,6.33832,6.33746,6.33761,8000000.0
2005-11-17 20:27:00,6.33826,6.34083,6.3379,6.34083,13000000.0
2005-11-17 20:28:00,6.3412,6.34259,6.34095,6.34193,15000000.0
2005-11-17 20:29:00,6.34286,6.34343,6.34175,6.34209,16000000.0
2005-11-17 20:30:00,6.34191,6.34258,6.3414,6.34258,8000000.0
2005-11-17 20:31:00,6.34199,6.34211,6.34042,6.34151,18000000.0
2005-11-17 20:32:00,6.34133,6.34138,6.3403,6.34065,7000000.0
2005-11-17 20:33:00,6.3402,6.34042,6.33932,6.33956,13000000.0
2005-11-17 20:34:00,6.33871,6.3388,6.33645,6.33673,13000000.0
2005-11-17 20:35:00,6.33587,6.33587,6.33436,6.33436,9000000.0
2005-11-17 20:36:00,6.33472,6.33547,6.33331,6.33446,17000000.0
2005-11-17 20:37:00,6.33509,6.33548,6.33462,6.33529,14000000.0
2005-11-17 20:38:00,6.33494,6.33611,6.33489,6.33498,16000000.0
2005-11-17 20:39:00,6.33541,6.33581,6.33491,6.33533,14000000.0
2005-11-17 20:40:00,6.33557,6.33632,6.33461,6.33584,17000000.0
2005-11-17 20:41:00,6.33561,6.33561,6.33331,6.33374,16000000.0
2005-11-17 20:42:00,6.33419,6.33479,6.33271,6.33271,22000000.0
2005-11-17 20:43:00,6.3325,6.33356,6.33211,6.3327,18000000.0
2005-11-17 20:44:00,6.33388,6.33531,6.33358,6.33361,16000000.0
2005-11-17 20:45:00,6.33418,6.33628,6.33418,6.33628,8000000.0
2005-11-17 20:46:00,6.33619,6.33685,6.33554,6.33685,19000000.0
2005-11-17 20:47:00,6.33471,6.3355,6.33449,6.33512,12000000.0
2005-11-17 20:48:00,6.33486,6.33486,6.33406,6.33427,9000000.0
2005-11-17 20:49:00,6.33425,6.3348,6.33336,6.33401,19000000.0
2005-11-17 20:50:00,6.33387,6.33539,6.33362,6.33539,15000000.0
2005-11-17 20:51:00,6.33455,6.33517,6.33413,6.33512,9000000.0
2005-11-17 20:52:00,6.33512,6.33597,6.33482,6.33551,11000000.0
2005-11-17 20:53:00,6.33496,6.33513,6.33447,6.33458,15000000.0
2005-11-17 20:54:00,6.33475,6.33539,6.33409,6.33539,12000000.0
2005-11-17 20:55:00,6.33538,6.33608,6.33455,6.33491,18000000.0
2005-11-17 20:56:00,6.33511,6.33635,6.33489,6.33565,12000000.0
2005-11-17 20:57:00,6.33639,6.33722,6.33558,6.33662,13000000.0
2005-11-17 20:58:00,6.3364,6.33652,6.3354,6.33574,11000000.0
2005-11-17 20:59:00,6.33478,6.33478,6.33342,6.33398,11000000.0
2005-11-17 21:00:00,6.33366,6.33426,6.33339,6.33388,17000000.0
2005-11-17 21:01:00,6.33407,6.33517,6.33403,6.33424,10000000.0
2005-11-17 21:02:00,6.33431,6.33468,6.33317,6.33317,8000000.0
2005-11-17 21:03:00,6.33392,6.33511,6.33374,6.33464,19000000.0
2005-11-17 21:04:00,6.33444,6.33555,6.33386,6.33502,18000000.0
2005-11-17 21:05:00,6.33461,6.33472,6.33376,6.33472,14000000.0
2005-11-17 21:06:00,6.33468,6.33481,6.33406,6.3341,12000000.0
2005-11-17 21:07:00,6.33448,6.33608,6.33448,6.3353,10000000.0
2005-11-17 21:08:00,6.33555,6.33669,6.33511,6.33578,14000000.0
2005-11-17 21:09:00,6.33582,6.33658,6.33523,6.33642,16000000.0
2005-11-17 21:10:00,6.33626,6.33766,6.33604,6.33705,15000000.0
2005-11-17 21:11:00,6.33789,6.33886,6.33733,6.33886,13000000.0
2005-11-17 21:12:00,6.33989,6.33999,6.33856,6.33926,10000000.0
2005-11-17 21:13:00,6.33897,6.34035,6.33884,6.33897,14000000.0
2005-11-17 21:14:00,6.33879,6.33879,6.33723,6.33723,10000000.0
2005-11-17 21:15:00,6.33701,6.33779,6.33662,6.33725,15000000.0
2005-11-17 21:16:00,6.33724,6.33828,6.33669,6.33828,11000000.0
2005-11-17 21:17:00,6.33828,6.33871,6.33745,6.33792,13000000.0
2005-11-17 21:18:00,6.33773,6.33844,6.33647,6.33792,17000000.0
2005-11-17 21:19:00,6.3377,6.33854,6.3373,6.33798,12000000.0
2005-11-17 21:20:00,6.33803,6.33852,6.33675,6.33675,14000000.0
2005-11-17 21:21:00,6.33739,6.338,6.33669,6.33669,11000000.0
2005-11-17 21:22:00,6.3374,6.3379,6.33668,6.33754,9000000.0
2005-11-17 21:23:00,6.33676,6.33742,6.33628,6.33659,7000000.0
2005-11-17 21:24:00,6.33667,6.33882,6.33667,6.33829,11000000.0
2005-11-17 21:25:00,6.33847,6.34135,6.33847,6.34135,7000000.0
2005-11-17 21:26:00,6.3401,6.34366,6.3401,6.34183,13000000.0
2005-11-17 21:27:00,6.34071,6.3424,6.34046,6.34112,11000000.0
2005-11-17 21:28:00,6.34225,6.34292,6.34072,6.34173,15000000.0
2005-11-17 21:29:00,6.34235,6.34306,6.34151,6.34241,12000000.0
2005-11-17 21:30:00,6.34297,6.34407,6.34249,6.34407,10000000.0
2005-11-17 21:31:00,6.34461,6.34513,6.34364,6.34369,10000000.0
2005-11-17 21:32:00,6.34283,6.34348,6.34232,6.3425,12000000.0
2005-11-17 21:33:00,6.3418,6.34275,6.34031,6.34177,19000000.0
2005-11-17 21:34:00,6.34222,6.34222,6.34126,6.34126,8000000.0
2005-11-17 21:35:00,6.34175,6.3418,6.34054,6.34177,20000000.0
2005-11-17 21:36:00,6.34218,6.34292,6.34091,6.34257,19000000.0
2005-11-17 21:37:00,6.34253,6.34476,6.34233,6.34476,19000000.0
2005-11-17 21:38:00,6.34519,6.3452,6.34385,6.34456,13000000.0
2005-11-17 21:39:00,6.3434,6.34365,6.34236,6.34293,17000000.0
2005-11-17 21:40:00,6.34273,6.34302,6.34216,6.34302,7000000.0
2005-11-17 21:41:00,6.34265,6.34282,6.34167,6.34193,11000000.0
2005-11-17 21:42:00,6.34212,6.34348,6.34159,6.34293,18000000.0
2005-11-17 21:43:00,6.34283,6.34357,6.34222,6.34279,13000000.0
2005-11-17 21:44:00,6.34296,6.34351,6.34223,6.34328,16000000.0
2005-11-17 21:45:00,6.34291,6.34314,6.34142,6.34142,11000000.0
2005-11-17 21:46:00,6.34287,6.34354,6.34178,6.34178,13000000.0
2005-11-17 21:47:00,6.34169,6.34232,6.34114,6.34124,13000000.0
2005-11-17 21:48:00,6.34146,6.34247,6.34137,6.34155,17000000.0
2005-11-17 21:49:00,6.34084,6.3425,6.34059,6.34134,8000000.0
2005-11-17 21:50:00,6.34101,6.34182,6.34046,6.34046,11000000.0
2005-11-17 21:51:00,6.34105,6.34211,6.34081,6.34142,13000000.0
2005-11-17 21:52:00,6.3421,6.34211,6.34077,6.34126,13000000.0
2005-11-17 21:53:00,6.34001,6.34029,6.3386,6.3386,14000000.0
2005-11-17 21:54:00,6.33758,6.33846,6.33723,6.3382,11000000.0
2005-11-17 21:55:00,6.33741,6.33806,6.33652,6.33748,17000000.0
2005-11-17 21:56:00,6.33747,6.33783,6.33617,6.33617,12000000.0
2005-11-17 21:57:00,6.33681,6.33715,6.33592,6.33653,16000000.0
2005-11-17 21:58:00,6.33663,6.33727,6.33646,6.33718,9000000.0
2005-11-17 21:59:00,6.33714,6.33718,6.33602,6.33718,18000000.0
2005-11-17 22:00:00,6.33753,6.33881,6.33656,6.33881,13000000.0
2005-11-17 22:01:00,6.33909,6.34047,6.33898,6.3394,11000000.0
2005-11-17 22:02:00,6.33995,6.34087,6.33963,6.33963,17000000.0
2005-11-17 22:03:00,6.34008,6.34129,6.34008,6.34103,23000000.0
2005-11-17 22:04:00,6.34123,6.34135,6.34009,6.34039,15000000.0
2005-11-17 22:05:00,6.33983,6.3411,6.33914,6.34017,14000000.0
2005-11-17 22:06:00,6.33992,6.34079,6.33891,6.33933,15000000.0
2005-11-17 22:07:00,6.33951,6.34127,6.33951,6.33987,9000000.0
2005-11-17 22:08:00,6.3398,6.34061,6.33901,6.34052,18000000.0
2005-11-17 22:09:00,6.34082,6.34092,6.33936,6.33945,11000000.0
2005-11-17 22:10:00,6.3395,6.34022,6.3395,6.34006,7000000.0
2005-11-17 22:11:00,6.34027,6.34074,6.34016,6.34033,8000000.0
2005-11-17 22:12:00,6.33986,6.34082,6.33928,6.33947,16000000.0
2005-11-17 22:13:00,6.33957,6.34006,6.33907,6.33965,24000000.0
2005-11-17 22:14:00,6.3397,6.34083,6.33929,6.3399,9000000.0
2005-11-17 22:15:00,6.34119,6.34119,6.33951,6.33951,10000000.0
2005-11-17 22:16:00,6.33954,6.34053,6.33923,6.33969,13000000.0
2005-11-17 22:17:00,6.33985,6.34103,6.33893,6.33894,20000000.0
2005-11-17 22:18:00,6.33871,6.33914,6.33804,6.33838,11000000.0
2005-11-17 22:19:00,6.33839,6.33915,6.33784,6.33827,15000000.0
2005-11-17 22:20:00,6.33807,6.33821,6.33744,6.33821,16000000.0
2005-11-17 22:21:00,6.3387,6.34102,6.33862,6.34102,12000000.0
2005-11-17 22:22:00,6.34033,6.34033,6.33908,6.33955,14000000.0
2005-11-17 22:23:00,6.33963,6.34072,6.33913,6.34072,11000000.0
2005-11-17 22:24:00,6.3407,6.3407,6.33946,6.34015,16000000.0
2005-11-17 22:25:00,6.33989,6.34069,6.33883,6.33915,14000000.0
2005-11-17 22:26:00,6.33881,6.33912,6.33747,6.33883,10000000.0
2005-11-17 22:27:00,6.33852,6.33899,6.33792,6.33872,14000000.0
2005-11-17 22:28:00,6.33886,6.33948,6.33866,6.33866,12000000.0
2005-11-17 22:29:00,6.33901,6.34035,6.33846,6.34035,13000000.0
2005-11-17 22:30:00,6.3393,6.34,6.339,6.33957,8000000.0
2005-11-17 22:31:00,6.33925,6.34028,6.33912,6.33912,11000000.0
2005-11-17 22:32:00,6.34067,6.34163,6.33954,6.34047,20000000.0
2005-11-17 22:33:00,6.34009,6.34022,6.33892,6.33968,11000000.0
2005-11-17 22:34:00,6.33974,6.34032,6.33929,6.34032,10000000.0
2005-11-17 22:35:00,6.34052,6.34123,6.33997,6.33997,13000000.0
2005-11-17 22:36:00,6.34012,6.34236,6.34012,6.34076,9000000.0
2005-11-17 22:37:00,6.34048,6.34135,6.33975,6.34013,13000000.0
2005-11-17 22:38:00,6.33971,6.33971,6.33849,6.33949,9000000.0
2005-11-17 22:39:00,6.33989,6.34036,6.33893,6.33893,12000000.0
2005-11-17 22:40:00,6.33866,6.33956,6.33866,6.33942,9000000.0
2005-11-17 22:41:00,6.33962,6.34076,6.33874,6.33952,14000000.0
2005-11-17 22:42:00,6.33925,6.34019,6.33899,6.33899,13000000.0
2005-11-17 22:43:00,6.33851,6.33851,6.33734,6.33773,12000000.0
2005-11-17 22:44:00,6.33742,6.33755,6.33672,6.33672,15000000.0
2005-11-17 22:45:00,6.3369,6.33856,6.33666,6.33666,13000000.0
2005-11-17 22:46:00,6.33718,6.33718,6.33587,6.33601,14000000.0
2005-11-17 22:47:00,6.33666,6.33719,6.33606,6.33606,15000000.0
2005-11-17 22:48:00,6.33749,6.33762,6.33644,6.33673,13000000.0
2005-11-17 22:49:00,6.3368,6.33723,6.33625,6.33686,13000000.0
2005-11-17 22:50:00,6.33683,6.33732,6.33604,6.33685,15000000.0
2005-11-17 22:51:00,6.33668,6.33704,6.33582,6.33597,14000000.0
2005-11-17 22:52:00,6.33674,6.33732,6.33629,6.33687,9000000.0
2005-11-17 22:53:00,6.33704,6.33799,6.33668,6.33687,15000000.0
2005-11-17 22:54:00,6.33654,6.33797,6.33643,6.33678,17000000.0
2005-11-17 22:55:00,6.33769,6.33841,6.33718,6.33718,16000000.0
2005-11-17 22:56:00,6.33759,6.33838,6.33703,6.33712,13000000.0
2005-11-17 22:57:00,6.33638,6.33779,6.33636,6.33654,8000000.0
2005-11-17 22:58:00,6.33775,6.33775,6.337,6.33709,8000000.0
2005-11-17 22:59:00,6.33725,6.33771,6.33547,6.33672,19000000.0
2005-11-17 23:00:00,6.33685,6.33697,6.33557,6.33661,10000000.0
2005-11-17 23:01:00,6.33646,6.33658,6.3346,6.3346,7000000.0
2005-11-17 23:02:00,6.3361,6.33679,6.33526,6.33591,15000000.0
2005-11-17 23:03:00,6.3356,6.33578,6.3346,6.3346,17000000.0
2005-11-17 23:04:00,6.3349,6.33624,6.33465,6.33597,19000000.0
2005-11-17 23:05:00,6.33527,6.33591,6.33473,6.33517,9000000.0
2005-11-17 23:06:00,6.33586,6.33586,6.33511,6.33586,12000000.0
2005-11-17 23:07:00,6.33642,6.33646,6.33564,6.33641,14000000.0
2005-11-17 23:08:00,6.33605,6.33641,6.3349,6.3349,16000000.0
2005-11-17 23:09:00,6.33458,6.33574,6.33458,6.33507,9000000.0
2005-11-17 23:10:00,6.33545,6.33684,6.33545,6.33619,12000000.0
2005-11-17 23:11:00,6.33589,6.33687,6.33523,6.33605,14000000.0
2005-11-17 23:12:00,6.33604,6.33658,6.33545,6.336,7000000.0
2005-11-17 23:13:00,6.33651,6.33707,6.33616,6.33661,14000000.0
2005-11-17 23:14:00,6.33669,6.33669,6.33512,6.33533,19000000.0
2005-11-17 23:15:00,6.33684,6.33684,6.33523,6.33591,13000000.0
2005-11-17 23:16:00,6.33624,6.33675,6.33557,6.33597,15000000.0
2005-11-17 23:17:00,6.33587,6.33587,6.33499,6.33563,11000000.0
2005-11-17 23:18:00,6.33507,6.33554,6.33431,6.33467,12000000.0
2005-11-17 23:19:00,6.33556,6.33619,6.33463,6.33464,14000000.0
2005-11-17 23:20:00,6.33616,6.33642,6.3351,6.33585,19000000.0
2005-11-17 23:21:00,6.33551,6.33598,6.33504,6.33512,7000000.0
2005-11-17 23:22:00,6.336,6.33629,6.33529,6.33595,15000000.0
2005-11-17 23:23:00,6.33558,6.33589,6.33503,6.33586,11000000.0
2005-11-17 23:24:00,6.33608,6.33695,6.33544,6.33597,14000000.0
2005-11-17 23:25:00,6.33606,6.33629,6.33531,6.33577,11000000.0
2005-11-17 23:26:00,6.33603,6.33673,6.33577,6.33659,14000000.0
2005-11-17 23:27:00,6.33601,6.33624,6.33552,6.33598,11000000.0
2005-11-17 23:28:00,6.33572,6.33632,6.33489,6.33489,12000000.0
2005-11-17 23:29:00,6.335,6.33572,6.33455,6.33548,16000000.0
2005-11-17 23:30:00,6.33505,6.33599,6.33464,6.33554,20000000.0
2005-11-17 23:31:00,6.33548,6.33604,6.33462,6.33462,11000000.0
2005-11-17 23:32:00,6.33431,6.33664,6.33431,6.33434,16000000.0
2005-11-17 23:33:00,6.33443,6.33518,6.33436,6.33515,12000000.0
2005-11-17 23:34:00,6.33528,6.33619,6.33433,6.33461,13000000.0
2005-11-17 23:35:00,6.33489,6.33578,6.33489,6.33552,9000000.0
2005-11-17 23:36:00,6.33478,6.33552,6.33478,6.33524,9000000.0
2005-11-17 23:37:00,6.33555,6.33555,6.33525,6.33545,14000000.0
2005-11-17 23:38:00,6.33511,6.336,6.33429,6.33429,13000000.0
2005-11-17 23:39:00,6.33396,6.33588,6.33396,6.33511,17000000.0
2005-11-17 23:40:00,6.33467,6.33527,6.33451,6.33512,12000000.0
2005-11-17 23:41:00,6.33528,6.33537,6.33385,6.33478,17000000.0
2005-11-17 23:42:00,6.33486,6.33495,6.33437,6.3344,22000000.0
2005-11-17 23:43:00,6.33435,6.33585,6.33435,6.33535,15000000.0
2005-11-17 23:44:00,6.33444,6.33542,6.33444,6.33542,14000000.0
2005-11-17 23:45:00,6.33501,6.33636,6.33501,6.33588,20000000.0
2005-11-17 23:46:00,6.33566,6.3366,6.3351,6.3363,14000000.0
2005-11-17 23:47:00,6.33628,6.33628,6.33467,6.33578,10000000.0
2005-11-17 23:48:00,6.33495,6.33542,6.33454,6.33509,18000000.0
2005-11-17 23:49:00,6.33518,6.3358,6.3342,6.33545,14000000.0
2005-11-17 23:50:00,6.33537,6.3363,6.33489,6.3363,13000000.0
2005-11-17 23:51:00,6.33661,6.33863,6.3362,6.3382,8000000.0
2005-11-17 23:52:00,6.33785,6.33897,6.33772,6.33793,16000000.0
2005-11-17 23:53:00,6.33907,6.33907,6.33774,6.33862,18000000.0
2005-11-17 23:54:00,6.33837,6.33997,6.33829,6.33927,12000000.0
2005-11-17 23:55:00,6.33915,6.34027,6.33874,6.34027,19000000.0
2005-11-17 23:56:00,6.34022,6.34026,6.33911,6.33911,14000000.0
2005-11-17 23:57:00,6.33898,6.34022,6.33849,6.34021,16000000.0
2005-11-17 23:58:00,6.33942,6.33991,6.33857,6.33888,13000000.0
2005-11-17 23:59:00,6.33862,6.34022,6.33837,6.34022,14000000.0
2005-11-18 00:00:00,6.34057,6.3411,6.33974,6.3406,17000000.0
2005-11-18 00:01:00,6.34046,6.34076,6.33973,6.34033,12000000.0
2005-11-18 00:02:00,6.3411,6.34137,6.33961,6.34071,15000000.0
2005-11-18 00:03:00,6.34109,6.34182,6.34071,6.34128,14000000.0
2005-11-18 00:04:00,6.34064,6.34137,6.33973,6.34065,12000000.0
2005-11-18 00:05:00,6.34065,6.34127,6.33966,6.33973,12000000.0
2005-11-18 00:06:00,6.33941,6.33964,6.33921,6.33958,12000000.0
2005-11-18 00:07:00,6.34024,6.34024,6.33916,6.33946,11000000.0
2005-11-18 00:08:00,6.33921,6.34017,6.33843,6.34017,15000000.0
2005-11-18 00:09:00,6.33898,6.33973,6.33872,6.33949,12000000.0
2005-11-18 00:10:00,6.33851,6.34021,6.33851,6.33999,19000000.0
2005-11-18 00:11:00,6.3385,6.33895,6.3385,6.3387,8000000.0
2005-11-18 00:12:00,6.33958,6.34036,6.33927,6.33927,9000000.0
2005-11-18 00:13:00,6.33881,6.33954,6.33881,6.33954,13000000.0
2005-11-18 00:14:00,6.33981,6.34042,6.33981,6.34011,14000000.0
2005-11-18 00:15:00,6.33975,6.34084,6.33948,6.34031,12000000.0
2005-11-18 00:16:00,6.33944,6.34196,6.33944,6.34196,12000000.0
2005-11-18 00:17:00,6.3419,6.3419,6.34022,6.34145,10000000.0
2005-11-18 00:18:00,6.34109,6.34194,6.34057,6.34089,19000000.0
2005-11-18 00:19:00,6.34135,6.34219,6.3397,6.3397,12000000.0
2005-11-18 00:20:00,6.33938,6.341,6.33938,6.33996,11000000.0
2005-11-18 00:21:00,6.34016,6.34022,6.33987,6.34022,14000000.0
2005-11-18 00:22:00,6.34028,6.34108,6.34028,6.34039,13000000.0
2005-11-18 00:23:00,6.33968,6.34019,6.33921,6.33933,13000000.0
2005-11-18 00:24:00,6.3393,6.34133,6.3393,6.34005,9000000.0
2005-11-18 00:25:00,6.34015,6.34261,6.34015,6.34224,13000000.0
2005-11-18 00:26:00,6.34182,6.34182,6.34072,6.34139,14000000.0
2005-11-18 00:27:00,6.34156,6.34225,6.34114,6.34114,15000000.0
2005-11-18 00:28:00,6.34099,6.34115,6.3401,6.3405,7000000.0
2005-11-18 00:29:00,6.34206,6.34206,6.34075,6.34113,17000000.0
2005-11-18 00:30:00,6.34126,6.34126,6.34037,6.34037,9000000.0
2005-11-18 00:31:00,6.34049,6.3429,6.34049,6.3429,13000000.0
2005-11-18 00:32:00,6.34373,6.34434,6.34331,6.34404,8000000.0
2005-11-18 00:33:00,6.34447,6.34489,6.34321,6.34366,19000000.0
2005-11-18 00:34:00,6.34471,6.34471,6.34236,6.34252,15000000.0
2005-11-18 00:35:00,6.34235,6.34273,6.34131,6.34155,12000000.0
2005-11-18 00:36:00,6.34172,6.34311,6.34172,6.3421,15000000.0
2005-11-18 00:37:00,6.34153,6.3436,6.34153,6.3436,15000000.0
2005-11-18 00:38:00,6.34315,6.34315,6.34204,6.34224,18000000.0
2005-11-18 00:39:00,6.3428,6.34415,6.34245,6.34348,20000000.0
2005-11-18 00:40:00,6.34269,6.34403,6.34269,6.34352,10000000.0
2005-11-18 00:41:00,6.3436,6.3438,6.34243,6.34268,9000000.0
2005-11-18 00:42:00,6.34326,6.34435,6.34297,6.34435,16000000.0
2005-11-18 00:43:00,6.34439,6.34439,6.34257,6.34257,16000000.0
2005-11-18 00:44:00,6.34234,6.34282,6.34187,6.34246,10000000.0
2005-11-18 00:45:00,6.34255,6.34303,6.34156,6.34202,16000000.0
2005-11-18 00:46:00,6.34106,6.34448,6.34106,6.34377,12000000.0
2005-11-18 00:47:00,6.34263,6.34353,6.34263,6.34353,8000000.0
2005-11-18 00:48:00,6.34391,6.34456,6.34375,6.34397,16000000.0
2005-11-18 00:49:00,6.3435,6.34369,6.34248,6.34253,11000000.0
2005-11-18 00:50:00,6.34226,6.34352,6.34219,6.34315,9000000.0
2005-11-18 00:51:00,6.34362,6.34421,6.34359,6.34409,9000000.0
2005-11-18 00:52:00,6.34298,6.34412,6.34196,6.34412,18000000.0
2005-11-18 00:53:00,6.34428,6.34452,6.34333,6.34402,12000000.0
2005-11-18 00:54:00,6.34398,6.34443,6.34384,6.34384,12000000.0
2005-11-18 00:55:00,6.34393,6.34393,6.34368,6.34371,11000000.0
2005-11-18 00:56:00,6.3434,6.34432,6.3428,6.34281,14000000.0
2005-11-18 00:57:00,6.34281,6.34477,6.34281,6.34477,15000000.0
2005-11-18 00:58:00,6.34353,6.34429,6.34274,6.34377,9000000.0
2005-11-18 00:59:00,6.34373,6.34387,6.34256,6.34316,17000000.0
2005-11-18 01:00:00,6.34316,6.34359,6.34276,6.34359,12000000.0
2005-11-18 01:01:00,6.34327,6.34399,6.34266,6.34279,15000000.0
2005-11-18 01:02:00,6.34403,6.34418,6.34291,6.34296,10000000.0
2005-11-18 01:03:00,6.34283,6.34366,6.34245,6.34266,13000000.0
2005-11-18 01:04:00,6.34252,6.34375,6.34222,6.34222,13000000.0
2005-11-18 01:05:00,6.34298,6.34418,6.3426,6.34361,13000000.0
2005-11-18 01:06:00,6.34394,6.34394,6.34231,6.34294,12000000.0
2005-11-18 01:07:00,6.34281,6.3435,6.34247,6.34346,13000000.0
2005-11-18 01:08:00,6.34376,6.34394,6.34228,6.34228,15000000.0
2005-11-18 01:09:00,6.34225,6.34298,6.34205,6.34205,17000000.0
2005-11-18 01:10:00,6.3416,6.34298,6.3416,6.34292,10000000.0
2005-11-18 01:11:00,6.34328,6.34409,6.34219,6.34409,11000000.0
2005-11-18 01:12:00,6.34234,6.34281,6.34167,6.34167,10000000.0
2005-11-18 01:13:00,6.34164,6.3429,6.34164,6.34229,11000000.0
2005-11-18 01:14:00,6.34141,6.34265,6.34141,6.34199,13000000.0
2005-11-18 01:15:00,6.34185,6.34376,6.34185,6.34371,9000000.0
2005-11-18 01:16:00,6.34322,6.34428,6.34254,6.34428,12000000.0
2005-11-18 01:17:00,6.34307,6.34478,6.34298,6.34473,11000000.0
2005-11-18 01:18:00,6.34494,6.34494,6.34286,6.34286,12000000.0
2005-11-18 01:19:00,6.34299,6.34385,6.34276,6.34282,19000000.0
2005-11-18 01:20:00,6.3429,6.3439,6.3429,6.34333,11000000.0
2005-11-18 01:21:00,6.34358,6.34396,6.34271,6.34323,12000000.0
2005-11-18 01:22:00,6.34301,6.34353,6.34241,6.34241,9000000.0
2005-11-18 01:23:00,6.34204,6.34341,6.34188,6.34341,13000000.0
2005-11-18 01:24:00,6.34258,6.34311,6.34145,6.34269,14000000.0
2005-11-18 01:25:00,6.34247,6.34285,6.34169,6.34247,11000000.0
2005-11-18 01:26:00,6.34181,6.34288,6.34181,6.34253,10000000.0
2005-11-18 01:27:00,6.3425,6.34401,6.3417,6.3419,17000000.0
2005-11-18 01:28:00,6.34173,6.34249,6.34136,6.34136,13000000.0
2005-11-18 01:29:00,6.34116,6.34241,6.34098,6.34178,19000000.0
2005-11-18 01:30:00,6.34176,6.34228,6.34138,6.34228,15000000.0
2005-11-18 01:31:00,6.34183,6.34193,6.34053,6.34053,15000000.0
2005-11-18 01:32:00,6.34008,6.34146,6.34008,6.34138,12000000.0
2005-11-18 01:33:00,6.34109,6.34179,6.34014,6.34014,8000000.0
2005-11-18 01:34:00,6.34052,6.34192,6.34019,6.34019,18000000.0
2005-11-18 01:35:00,6.33999,6.34116,6.33999,6.34,12000000.0
2005-11-18 01:36:00,6.33978,6.3416,6.33931,6.34155,16000000.0
2005-11-18 01:37:00,6.34115,6.34152,6.34039,6.34112,15000000.0
2005-11-18 01:38:00,6.34114,6.34149,6.34016,6.34101,18000000.0
2005-11-18 01:39:00,6.3407,6.34134,6.34024,6.34101,10000000.0
2005-11-18 01:40:00,6.34146,6.34147,6.34041,6.34141,11000000.0
2005-11-18 01:41:00,6.34118,6.34126,6.33962,6.33962,16000000.0
2005-11-18 01:42:00,6.33952,6.34119,6.33952,6.34116,14000000.0
2005-11-18 01:43:00,6.34109,6.34124,6.34017,6.34113,16000000.0
2005-11-18 01:44:00,6.34121,6.34121,6.3397,6.33998,15000000.0
2005-11-18 01:45:00,6.33987,6.34,6.3397,6.34,16000000.0
2005-11-18 01:46:00,6.34067,6.34231,6.34067,6.34202,9000000.0
2005-11-18 01:47:00,6.34215,6.34215,6.34025,6.34025,17000000.0
2005-11-18 01:48:00,6.34024,6.34147,6.34015,6.34147,16000000.0
2005-11-18 01:49:00,6.34158,6.34202,6.34136,6.34136,10000000.0
2005-11-18 01:50:00,6.34081,6.3422,6.34054,6.34184,11000000.0
2005-11-18 01:51:00,6.34228,6.34228,6.34152,6.3417,12000000.0
2005-11-18 01:52:00,6.34165,6.3417,6.34145,6.34158,12000000.0
2005-11-18 01:53:00,6.34152,6.34265,6.34148,6.34261,18000000.0
2005-11-18 01:54:00,6.34242,6.34294,6.3416,6.34294,14000000.0
2005-11-18 01:55:00,6.34293,6.34314,6.34143,6.34143,18000000.0
2005-11-18 01:56:00,6.34166,6.34207,6.34128,6.34155,8000000.0
2005-11-18 01:57:00,6.34204,6.34244,6.34145,6.34203,13000000.0
2005-11-18 01:58:00,6.3433,6.3433,6.34167,6.34259,11000000.0
2005-11-18 01:59:00,6.34231,6.34249,6.34169,6.34192,11000000.0
2005-11-18 02:00:00,6.34208,6.34492,6.34208,6.34245,16000000.0
2005-11-18 02:01:00,6.34184,6.34241,6.3407,6.3407,21000000.0
2005-11-18 02:02:00,6.34107,6.3418,6.34088,6.34097,10000000.0
2005-11-18 02:03:00,6.34064,6.34221,6.34064,6.34221,8000000.0
2005-11-18 02:04:00,6.34226,6.34226,6.34084,6.34084,14000000.0
2005-11-18 02:05:00,6.34101,6.34311,6.34101,6.34221,14000000.0
2005-11-18 02:06:00,6.34194,6.34194,6.34072,6.34096,15000000.0
2005-11-18 02:07:00,6.34059,6.34101,6.33996,6.33996,10000000.0
2005-11-18 02:08:00,6.33926,6.34039,6.339,6.3395,16000000.0
2005-11-18 02:09:00,6.33863,6.33895,6.33652,6.33652,18000000.0
2005-11-18 02:10:00,6.33597,6.33825,6.33597,6.33756,16000000.0
2005-11-18 02:11:00,6.33769,6.33837,6.33678,6.33781,14000000.0
2005-11-18 02:12:00,6.33872,6.33872,6.33621,6.33621,10000000.0
2005-11-18 02:13:00,6.33648,6.33876,6.33648,6.3382,15000000.0
2005-11-18 02:14:00,6.33718,6.3397,6.33718,6.3397,19000000.0
2005-11-18 02:15:00,6.33884,6.33978,6.33866,6.33978,12000000.0
2005-11-18 02:16:00,6.33969,6.34036,6.33912,6.34,18000000.0
2005-11-18 02:17:00,6.33981,6.33994,6.339,6.33994,14000000.0
2005-11-18 02:18:00,6.34048,6.34079,6.33929,6.33958,12000000.0
2005-11-18 02:19:00,6.33984,6.33995,6.33897,6.33992,14000000.0
2005-11-18 02:20:00,6.33931,6.34009,6.33814,6.3383,13000000.0
2005-11-18 02:21:00,6.33892,6.33914,6.33783,6.33887,15000000.0
2005-11-18 02:22:00,6.33817,6.33969,6.33735,6.33788,13000000.0
2005-11-18 02:23:00,6.33795,6.33844,6.3367,6.33767,16000000.0
2005-11-18 02:24:00,6.33819,6.33843,6.33689,6.3382,17000000.0
2005-11-18 02:25:00,6.3387,6.3393,6.33836,6.3393,10000000.0
2005-11-18 02:26:00,6.3393,6.33968,6.33833,6.33836,13000000.0
2005-11-18 02:27:00,6.34016,6.34081,6.33961,6.34063,7000000.0
2005-11-18 02:28:00,6.34076,6.34076,6.33824,6.33824,9000000.0
2005-11-18 02:29:00,6.33891,6.34028,6.33889,6.33902,20000000.0
2005-11-18 02:30:00,6.33898,6.34002,6.33898,6.33998,11000000.0
2005-11-18 02:31:00,6.33969,6.34021,6.33933,6.33942,9000000.0
2005-11-18 02:32:00,6.33929,6.34019,6.33907,6.34005,13000000.0
2005-11-18 02:33:00,6.33999,6.34098,6.33932,6.34021,14000000.0
2005-11-18 02:34:00,6.34058,6.34115,6.33968,6.33968,17000000.0
2005-11-18 02:35:00,6.33962,6.34051,6.33951,6.34033,15000000.0
2005-11-18 02:36:00,6.34059,6.34127,6.33984,6.34042,14000000.0
2005-11-18 02:37:00,6.34059,6.34157,6.34052,6.34112,13000000.0
2005-11-18 02:38:00,6.34142,6.34228,6.34044,6.34129,14000000.0
2005-11-18 02:39:00,6.3423,6.3423,6.3406,6.3406,15000000.0
2005-11-18 02:40:00,6.34056,6.34161,6.34046,6.34161,12000000.0
2005-11-18 02:41:00,6.34081,6.34151,6.33999,6.34076,13000000.0
2005-11-18 02:42:00,6.34057,6.34128,6.33956,6.33956,16000000.0
2005-11-18 02:43:00,6.3397,6.3413,6.33954,6.33954,18000000.0
2005-11-18 02:44:00,6.34025,6.341,6.33964,6.34088,10000000.0
2005-11-18 02:45:00,6.3411,6.3416,6.34045,6.34098,14000000.0
2005-11-18 02:46:00,6.34161,6.34161,6.33964,6.3397,18000000.0
2005-11-18 02:47:00,6.3395,6.34097,6.3395,6.33993,17000000.0
2005-11-18 02:48:00,6.34006,6.34058,6.33984,6.34037,7000000.0
2005-11-18 02:49:00,6.34092,6.34186,6.34077,6.34108,13000000.0
2005-11-18 02:50:00,6.34081,6.34125,6.33999,6.34044,14000000.0
2005-11-18 02:51:00,6.34025,6.34152,6.34023,6.3413,15000000.0
2005-11-18 02:52:00,6.34155,6.34189,6.34098,6.3411,15000000.0
2005-11-18 02:53:00,6.34093,6.34093,6.34014,6.34014,9000000.0
2005-11-18 02:54:00,6.33955,6.34112,6.339,6.339,13000000.0
2005-11-18 02:55:00,6.33959,6.34022,6.33888,6.33901,11000000.0
2005-11-18 02:56:00,6.33879,6.33967,6.33815,6.33967,18000000.0
2005-11-18 02:57:00,6.33962,6.33991,6.33802,6.33991,13000000.0
2005-11-18 02:58:00,6.33898,6.34006,6.3383,6.33921,9000000.0
2005-11-18 02:59:00,6.3406,6.34068,6.33875,6.33875,14000000.0
2005-11-18 03:00:00,6.33943,6.33979,6.33893,6.33934,11000000.0
2005-11-18 03:01:00,6.33871,6.33953,6.33814,6.33897,11000000.0
2005-11-18 03:02:00,6.33926,6.33998,6.33926,6.3396,11000000.0
2005-11-18 03:03:00,6.33922,6.33922,6.33828,6.33859,23000000.0
2005-11-18 03:04:00,6.33829,6.33905,6.33829,6.33865,11000000.0
2005-11-18 03:05:00,6.33956,6.34026,6.33817,6.33996,17000000.0
2005-11-18 03:06:00,6.33902,6.33902,6.33785,6.33889,9000000.0
2005-11-18 03:07:00,6.33889,6.33952,6.33825,6.33869,15000000.0
2005-11-18 03:08:00,6.33923,6.34004,6.33717,6.33717,12000000.0
2005-11-18 03:09:00,6.33736,6.33968,6.33736,6.33896,15000000.0
2005-11-18 03:10:00,6.33899,6.33899,6.33776,6.33777,19000000.0
2005-11-18 03:11:00,6.33813,6.3391,6.33785,6.33785,15000000.0
2005-11-18 03:12:00,6.33638,6.33825,6.33638,6.33825,18000000.0
2005-11-18 03:13:00,6.33833,6.33888,6.33754,6.33778,18000000.0
2005-11-18 03:14:00,6.33816,6.33909,6.33763,6.33796,10000000.0
2005-11-18 03:15:00,6.33671,6.33814,6.33671,6.33739,7000000.0
2005-11-18 03:16:00,6.3377,6.3393,6.3377,6.33885,8000000.0
2005-11-18 03:17:00,6.3377,6.33877,6.3377,6.33859,10000000.0
2005-11-18 03:18:00,6.33985,6.33985,6.33871,6.33883,15000000.0
2005-11-18 03:19:00,6.33881,6.34081,6.33881,6.34081,10000000.0
2005-11-18 03:20:00,6.34071,6.34071,6.33903,6.3394,16000000.0
2005-11-18 03:21:00,6.33935,6.33941,6.33774,6.33774,11000000.0
2005-11-18 03:22:00,6.33749,6.3376,6.33736,6.33742,10000000.0
2005-11-18 03:23:00,6.33786,6.34051,6.33786,6.33941,12000000.0
2005-11-18 03:24:00,6.33947,6.33967,6.33871,6.33883,13000000.0
2005-11-18 03:25:00,6.33872,6.3388,6.33856,6.3387,11000000.0
2005-11-18 03:26:00,6.33894,6.33992,6.33858,6.33909,13000000.0
2005-11-18 03:27:00,6.33946,6.33973,6.3386,6.33911,14000000.0
2005-11-18 03:28:00,6.33867,6.33917,6.33727,6.33808,18000000.0
2005-11-18 03:29:00,6.33806,6.33923,6.33739,6.33739,15000000.0
2005-11-18 03:30:00,6.33796,6.33796,6.33673,6.33796,10000000.0
2005-11-18 03:31:00,6.33824,6.33843,6.33761,6.33817,13000000.0
2005-11-18 03:32:00,6.33853,6.33948,6.33853,6.33901,16000000.0
2005-11-18 03:33:00,6.33847,6.3387,6.33786,6.33792,13000000.0
2005-11-18 03:34:00,6.33814,6.33921,6.33746,6.33886,16000000.0
2005-11-18 03:35:00,6.3388,6.3388,6.3379,6.33836,10000000.0
2005-11-18 03:36:00,6.33833,6.33855,6.33808,6.33851,11000000.0
2005-11-18 03:37:00,6.33863,6.33877,6.33857,6.33862,13000000.0
2005-11-18 03:38:00,6.33903,6.33903,6.33775,6.33861,13000000.0
2005-11-18 03:39:00,6.33812,6.3389,6.33703,6.33868,13000000.0
2005-11-18 03:40:00,6.33858,6.33858,6.33827,6.33827,12000000.0
2005-11-18 03:41:00,6.33849,6.33861,6.33833,6.33855,16000000.0
2005-11-18 03:42:00,6.33832,6.3386,6.33829,6.33853,21000000.0
2005-11-18 03:43:00,6.3386,6.3386,6.33823,6.33852,18000000.0
2005-11-18 03:44:00,6.33856,6.33858,6.33821,6.33858,15000000.0
2005-11-18 03:45:00,6.33827,6.33858,6.33768,6.33858,9000000.0
2005-11-18 03:46:00,6.33746,6.33806,6.33697,6.33806,8000000.0
2005-11-18 03:47:00,6.33867,6.33895,6.33779,6.33779,11000000.0
2005-11-18 03:48:00,6.33821,6.33987,6.33808,6.33987,9000000.0
2005-11-18 03:49:00,6.34052,6.34117,6.33937,6.34019,16000000.0
2005-11-18 03:50:00,6.34118,6.34205,6.33984,6.34072,19000000.0
2005-11-18 03:51:00,6.34103,6.34227,6.34082,6.34227,9000000.0
2005-11-18 03:52:00,6.34203,6.34339,6.34109,6.3424,19000000.0
2005-11-18 03:53:00,6.34359,6.34359,6.34212,6.34249,10000000.0
2005-11-18 03:54:00,6.34246,6.34377,6.34131,6.34143,17000000.0
2005-11-18 03:55:00,6.34199,6.34346,6.34129,6.34129,16000000.0
2005-11-18 03:56:00,6.34173,6.34306,6.34173,6.34284,7000000.0
2005-11-18 03:57:00,6.34258,6.34272,6.34128,6.34241,11000000.0
2005-11-18 03:58:00,6.34206,6.34221,6.34104,6.34221,12000000.0
2005-11-18 03:59:00,6.34144,6.34245,6.34144,6.34206,17000000.0
2005-11-18 04:00:00,6.34182,6.34267,6.34167,6.34175,12000000.0
2005-11-18 04:01:00,6.34147,6.34166,6.34138,6.34165,16000000.0
2005-11-18 04:02:00,6.34165,6.34271,6.34165,6.34173,14000000.0
2005-11-18 04:03:00,6.34213,6.3428,6.34195,6.34251,12000000.0
2005-11-18 04:04:00,6.3418,6.34262,6.34105,6.34105,16000000.0
2005-11-18 04:05:00,6.34105,6.34143,6.34011,6.34105,13000000.0
2005-11-18 04:06:00,6.34047,6.34106,6.33986,6.34087,16000000.0
2005-11-18 04:07:00,6.34128,6.34209,6.34063,6.34104,13000000.0
2005-11-18 04:08:00,6.34117,6.34219,6.34068,6.34147,14000000.0
2005-11-18 04:09:00,6.34255,6.34255,6.34047,6.3409,10000000.0
2005-11-18 04:10:00,6.34092,6.34132,6.33989,6.341,12000000.0
2005-11-18 04:11:00,6.34121,6.34216,6.34079,6.3414,14000000.0
2005-11-18 04:12:00,6.34105,6.34217,6.341,6.34198,19000000.0
2005-11-18 04:13:00,6.3416,6.34195,6.34116,6.34166,20000000.0
2005-11-18 04:14:00,6.3423,6.34274,6.34137,6.34184,12000000.0
2005-11-18 04:15:00,6.34201,6.34273,6.34161,6.34161,8000000.0
2005-11-18 04:16:00,6.3428,6.3431,6.34105,6.34157,13000000.0
2005-11-18 04:17:00,6.34088,6.34205,6.34079,6.34199,15000000.0
2005-11-18 04:18:00,6.3415,6.34184,6.34075,6.34116,9000000.0
2005-11-18 04:19:00,6.34198,6.34216,6.34069,6.34148,12000000.0
2005-11-18 04:20:00,6.34134,6.34165,6.34077,6.34126,9000000.0
2005-11-18 04:21:00,6.34112,6.34112,6.3394,6.34068,17000000.0
2005-11-18 04:22:00,6.34108,6.34108,6.33976,6.34078,14000000.0
2005-11-18 04:23:00,6.34061,6.34172,6.34031,6.3405,10000000.0
2005-11-18 04:24:00,6.34068,6.3416,6.34068,6.34155,12000000.0
2005-11-18 04:25:00,6.34179,6.34248,6.34156,6.34197,10000000.0
2005-11-18 04:26:00,6.34171,6.34265,6.34135,6.34205,7000000.0
2005-11-18 04:27:00,6.34124,6.34338,6.34124,6.34255,15000000.0
2005-11-18 04:28:00,6.34236,6.34276,6.34144,6.34144,7000000.0
2005-11-18 04:29:00,6.34138,6.34233,6.34117,6.34231,14000000.0
2005-11-18 04:30:00,6.34234,6.34255,6.34183,6.34183,11000000.0
2005-11-18 04:31:00,6.3418,6.34205,6.34094,6.34171,15000000.0
2005-11-18 04:32:00,6.3418,6.34211,6.34097,6.34177,17000000.0
2005-11-18 04:33:00,6.3408,6.34108,6.34015,6.34031,14000000.0
2005-11-18 04:34:00,6.34077,6.34168,6.34067,6.34168,9000000.0
2005-11-18 04:35:00,6.34138,6.34281,6.34119,6.34128,12000000.0
2005-11-18 04:36:00,6.34022,6.34136,6.34022,6.34136,12000000.0
2005-11-18 04:37:00,6.34153,6.34214,6.34129,6.34132,12000000.0
2005-11-18 04:38:00,6.34144,6.34241,6.34079,6.34219,11000000.0
2005-11-18 04:39:00,6.34182,6.34186,6.34074,6.34114,17000000.0
2005-11-18 04:40:00,6.34145,6.34179,6.34055,6.34063,9000000.0
2005-11-18 04:41:00,6.34146,6.34197,6.3404,6.3404,10000000.0
2005-11-18 04:42:00,6.34058,6.34138,6.34058,6.34069,8000000.0
2005-11-18 04:43:00,6.34039,6.34185,6.34039,6.34185,18000000.0
2005-11-18 04:44:00,6.34131,6.34166,6.34073,6.34165,9000000.0
2005-11-18 04:45:00,6.34104,6.34167,6.34094,6.34166,9000000.0
2005-11-18 04:46:00,6.34199,6.34199,6.34058,6.3414,16000000.0
2005-11-18 04:47:00,6.34178,6.34326,6.34165,6.34228,12000000.0
2005-11-18 04:48:00,6.3427,6.34295,6.34185,6.34195,10000000.0
2005-11-18 04:49:00,6.34192,6.34274,6.34131,6.34176,16000000.0
2005-11-18 04:50:00,6.34194,6.34333,6.34188,6.34205,16000000.0
2005-11-18 04:51:00,6.34227,6.34401,6.34202,6.34202,20000000.0
2005-11-18 04:52:00,6.3428,6.34564,6.3428,6.34564,13000000.0
2005-11-18 04:53:00,6.34483,6.3461,6.34483,6.34536,11000000.0
2005-11-18 04:54:00,6.34524,6.34704,6.34505,6.34674,11000000.0
2005-11-18 04:55:00,6.34594,6.34752,6.34594,6.3464,12000000.0
2005-11-18 04:56:00,6.34524,6.34735,6.34524,6.34616,16000000.0
2005-11-18 04:57:00,6.34634,6.34644,6.34499,6.34508,7000000.0
2005-11-18 04:58:00,6.34682,6.34739,6.34573,6.34573,13000000.0
2005-11-18 04:59:00,6.34603,6.34715,6.34603,6.34609,17000000.0
2005-11-18 05:00:00,6.34611,6.34662,6.34549,6.34562,10000000.0
2005-11-18 05:01:00,6.3455,6.34796,6.3455,6.34693,13000000.0
2005-11-18 05:02:00,6.34669,6.34791,6.34669,6.3472,18000000.0
2005-11-18 05:03:00,6.34772,6.34863,6.34748,6.34758,9000000.0
2005-11-18 05:04:00,6.34812,6.34896,6.34712,6.34751,12000000.0
2005-11-18 05:05:00,6.34833,6.34878,6.34778,6.34778,10000000.0
2005-11-18 05:06:00,6.34822,6.34915,6.34764,6.34764,20000000.0
2005-11-18 05:07:00,6.34812,6.34868,6.34747,6.34844,10000000.0
2005-11-18 05:08:00,6.34752,6.34814,6.34729,6.34786,17000000.0
2005-11-18 05:09:00,6.34834,6.349,6.34811,6.34878,15000000.0
2005-11-18 05:10:00,6.3478,6.34838,6.34764,6.34835,10000000.0
2005-11-18 05:11:00,6.34834,6.34835,6.3472,6.34761,16000000.0
2005-11-18 05:12:00,6.34778,6.3481,6.34748,6.34769,7000000.0
2005-11-18 05:13:00,6.34764,6.34814,6.34673,6.34673,12000000.0
2005-11-18 05:14:00,6.34628,6.34641,6.34609,6.34635,14000000.0
2005-11-18 05:15:00,6.34658,6.34832,6.34658,6.34688,16000000.0
2005-11-18 05:16:00,6.34672,6.34677,6.34621,6.34643,15000000.0
2005-11-18 05:17:00,6.34625,6.34625,6.34605,6.34618,10000000.0
2005-11-18 05:18:00,6.34639,6.34753,6.34639,6.34747,13000000.0
2005-11-18 05:19:00,6.34707,6.34759,6.34678,6.34695,13000000.0
2005-11-18 05:20:00,6.34659,6.34684,6.34651,6.34661,20000000.0
2005-11-18 05:21:00,6.34662,6.34679,6.34652,6.34679,9000000.0
2005-11-18 05:22:00,6.34743,6.34869,6.34691,6.34744,17000000.0
2005-11-18 05:23:00,6.34724,6.34751,6.34722,6.34751,14000000.0
2005-11-18 05:24:00,6.34775,6.34872,6.34775,6.34842,19000000.0
2005-11-18 05:25:00,6.34703,6.34902,6.34698,6.34768,13000000.0
2005-11-18 05:26:00,6.34846,6.34846,6.34726,6.34788,13000000.0
2005-11-18 05:27:00,6.34835,6.34914,6.34778,6.34787,13000000.0
2005-11-18 05:28:00,6.3481,6.34905,6.3481,6.34905,10000000.0
2005-11-18 05:29:00,6.34948,6.35032,6.34866,6.34909,17000000.0
2005-11-18 05:30:00,6.34862,6.34884,6.34854,6.34862,21000000.0
2005-11-18 05:31:00,6.34899,6.35042,6.34899,6.34912,13000000.0
2005-11-18 05:32:00,6.34942,6.35099,6.34942,6.35058,16000000.0
2005-11-18 05:33:00,6.35027,6.35494,6.35027,6.35447,13000000.0
2005-11-18 05:34:00,6.35489,6.35527,6.35405,6.35483,13000000.0
2005-11-18 05:35:00,6.35399,6.35488,6.35314,6.3535,14000000.0
2005-11-18 05:36:00,6.35323,6.35501,6.35323,6.35402,18000000.0
2005-11-18 05:37:00,6.35451,6.35621,6.35442,6.35591,12000000.0
2005-11-18 05:38:00,6.35566,6.35566,6.35472,6.35507,13000000.0
2005-11-18 05:39:00,6.35599,6.35599,6.35331,6.35425,21000000.0
2005-11-18 05:40:00,6.35393,6.35439,6.35342,6.35377,14000000.0
2005-11-18 05:41:00,6.35507,6.3559,6.35467,6.35477,13000000.0
2005-11-18 05:42:00,6.35512,6.35628,6.35512,6.3555,8000000.0
2005-11-18 05:43:00,6.35582,6.3572,6.355,6.355,13000000.0
2005-11-18 05:44:00,6.3559,6.3559,6.35458,6.3553,13000000.0
2005-11-18 05:45:00,6.35532,6.35542,6.35445,6.35529,24000000.0
2005-11-18 05:46:00,6.35517,6.35567,6.35333,6.3547,14000000.0
2005-11-18 05:47:00,6.35384,6.35457,6.35291,6.35457,11000000.0
2005-11-18 05:48:00,6.3542,6.3549,6.35351,6.35381,18000000.0
2005-11-18 05:49:00,6.35451,6.35471,6.35367,6.35407,10000000.0
2005-11-18 05:50:00,6.3539,6.35493,6.35349,6.3546,10000000.0
2005-11-18 05:51:00,6.35475,6.35475,6.35344,6.35406,11000000.0
2005-11-18 05:52:00,6.35455,6.35494,6.3528,6.3528,19000000.0
2005-11-18 05:53:00,6.3528,6.35456,6.35271,6.35319,15000000.0
2005-11-18 05:54:00,6.35304,6.35306,6.35275,6.35275,7000000.0
2005-11-18 05:55:00,6.35317,6.35431,6.35317,6.35321,12000000.0
2005-11-18 05:56:00,6.35335,6.35421,6.3533,6.3541,16000000.0
2005-11-18 05:57:00,6.35414,6.35447,6.35347,6.354,11000000.0
2005-11-18 05:58:00,6.35415,6.35501,6.35393,6.35435,22000000.0
2005-11-18 05:59:00,6.3534,6.35349,6.35188,6.35188,9000000.0
2005-11-18 06:00:00,6.35205,6.35365,6.35205,6.35315,17000000.0
2005-11-18 06:01:00,6.35282,6.35283,6.35125,6.35125,18000000.0
2005-11-18 06:02:00,6.35178,6.35312,6.35178,6.35182,18000000.0
2005-11-18 06:03:00,6.35176,6.35398,6.35176,6.35398,16000000.0
2005-11-18 06:04:00,6.35392,6.35554,6.35364,6.35479,8000000.0
2005-11-18 06:05:00,6.35719,6.3582,6.35633,6.35804,10000000.0
2005-11-18 06:06:00,6.35842,6.35904,6.35748,6.35864,27000000.0
2005-11-18 06:07:00,6.35832,6.35934,6.35753,6.35848,17000000.0
2005-11-18 06:08:00,6.3589,6.35894,6.35732,6.35786,14000000.0
2005-11-18 06:09:00,6.35805,6.35831,6.35726,6.35814,13000000.0
2005-11-18 06:10:00,6.35807,6.35831,6.35718,6.3583,14000000.0
2005-11-18 06:11:00,6.35802,6.35831,6.35739,6.35739,16000000.0
2005-11-18 06:12:00,6.35774,6.35991,6.35774,6.35991,17000000.0
2005-11-18 06:13:00,6.35942,6.35968,6.358,6.3591,14000000.0
2005-11-18 06:14:00,6.35872,6.35878,6.35786,6.35865,12000000.0
2005-11-18 06:15:00,6.3585,6.35959,6.35787,6.35826,13000000.0
2005-11-18 06:16:00,6.35803,6.35914,6.35803,6.35846,14000000.0
2005-11-18 06:17:00,6.35754,6.35854,6.35749,6.35854,11000000.0
2005-11-18 06:18:00,6.35771,6.3588,6.35771,6.35792,12000000.0
2005-11-18 06:19:00,6.35754,6.35853,6.35745,6.35843,19000000.0
2005-11-18 06:20:00,6.3579,6.35811,6.35764,6.35811,11000000.0
2005-11-18 06:21:00,6.35802,6.35863,6.35775,6.35828,9000000.0
2005-11-18 06:22:00,6.35808,6.35838,6.35719,6.35756,22000000.0
2005-11-18 06:23:00,6.35802,6.35907,6.35771,6.3579,18000000.0
2005-11-18 06:24:00,6.35801,6.35803,6.35653,6.35653,8000000.0
2005-11-18 06:25:00,6.35602,6.35685,6.35602,6.35646,9000000.0
2005-11-18 06:26:00,6.35659,6.35748,6.35625,6.35698,13000000.0
2005-11-18 06:27:00,6.35772,6.35872,6.35674,6.35824,15000000.0
2005-11-18 06:28:00,6.35819,6.35876,6.35682,6.35786,18000000.0
2005-11-18 06:29:00,6.35744,6.35756,6.35633,6.35701,16000000.0
2005-11-18 06:30:00,6.35675,6.35675,6.35488,6.35553,10000000.0
2005-11-18 06:31:00,6.35538,6.35596,6.35458,6.35468,13000000.0
2005-11-18 06:32:00,6.35362,6.35541,6.35362,6.35521,10000000.0
2005-11-18 06:33:00,6.35577,6.35612,6.35465,6.35465,10000000.0
2005-11-18 06:34:00,6.35495,6.35599,6.35466,6.35593,15000000.0
2005-11-18 06:35:00,6.35639,6.35723,6.35625,6.35662,13000000.0
2005-11-18 06:36:00,6.3559,6.35734,6.35549,6.35696,23000000.0
2005-11-18 06:37:00,6.35701,6.35737,6.35563,6.35578,11000000.0
2005-11-18 06:38:00,6.35467,6.35579,6.35445,6.35579,17000000.0
2005-11-18 06:39:00,6.35475,6.35591,6.35462,6.35533,8000000.0
2005-11-18 06:40:00,6.35483,6.35581,6.35451,6.35539,15000000.0
2005-11-18 06:41:00,6.35498,6.35545,6.35463,6.35519,15000000.0
2005-11-18 06:42:00,6.35531,6.35541,6.35449,6.35486,16000000.0
2005-11-18 06:43:00,6.35454,6.35557,6.35454,6.35535,12000000.0
2005-11-18 06:44:00,6.35488,6.35534,6.35401,6.35402,13000000.0
2005-11-18 06:45:00,6.35481,6.35545,6.3545,6.3551,14000000.0
2005-11-18 06:46:00,6.35652,6.35652,6.3542,6.3542,12000000.0
2005-11-18 06:47:00,6.35405,6.35516,6.35405,6.35482,11000000.0
2005-11-18 06:48:00,6.35497,6.35578,6.35471,6.35539,15000000.0
2005-11-18 06:49:00,6.35472,6.35499,6.35372,6.35396,17000000.0
2005-11-18 06:50:00,6.35532,6.35532,6.35445,6.35505,13000000.0
2005-11-18 06:51:00,6.35527,6.35563,6.35463,6.35463,8000000.0
2005-11-18 06:52:00,6.3548,6.35544,6.35381,6.35452,14000000.0
2005-11-18 06:53:00,6.35534,6.35534,6.35396,6.35429,13000000.0
2005-11-18 06:54:00,6.3543,6.3547,6.35373,6.35439,8000000.0
2005-11-18 06:55:00,6.35422,6.35496,6.3539,6.35472,10000000.0
2005-11-18 06:56:00,6.35461,6.35482,6.35353,6.35353,11000000.0
2005-11-18 06:57:00,6.35369,6.35428,6.35319,6.35391,17000000.0
2005-11-18 06:58:00,6.35469,6.35569,6.35388,6.35442,12000000.0
2005-11-18 06:59:00,6.35433,6.35504,6.35379,6.3547,14000000.0
2005-11-18 07:00:00,6.35486,6.355,6.3537,6.35375,11000000.0
2005-11-18 07:01:00,6.35389,6.35471,6.35375,6.35423,10000000.0
2005-11-18 07:02:00,6.35441,6.35518,6.3541,6.3541,14000000.0
2005-11-18 07:03:00,6.35412,6.35432,6.35401,6.35426,7000000.0
2005-11-18 07:04:00,6.35426,6.35434,6.35402,6.3541,16000000.0
2005-11-18 07:05:00,6.35421,6.35502,6.3542,6.35469,15000000.0
2005-11-18 07:06:00,6.35444,6.35515,6.35362,6.35362,16000000.0
2005-11-18 07:07:00,6.35303,6.35424,6.35302,6.35344,12000000.0
2005-11-18 07:08:00,6.3534,6.35341,6.35312,6.35341,8000000.0
2005-11-18 07:09:00,6.3533,6.3533,6.35307,6.35307,8000000.0
2005-11-18 07:10:00,6.35348,6.35417,6.35317,6.35395,16000000.0
2005-11-18 07:11:00,6.35424,6.35441,6.35307,6.35329,17000000.0
2005-11-18 07:12:00,6.35334,6.354,6.35288,6.35303,20000000.0
2005-11-18 07:13:00,6.35271,6.35351,6.35228,6.35339,18000000.0
2005-11-18 07:14:00,6.35444,6.35485,6.3537,6.35456,11000000.0
2005-11-18 07:15:00,6.35458,6.35508,6.35382,6.35495,18000000.0
2005-11-18 07:16:00,6.35407,6.35472,6.35355,6.35438,18000000.0
2005-11-18 07:17:00,6.35415,6.35453,6.35373,6.35449,12000000.0
2005-11-18 07:18:00,6.35298,6.35402,6.35243,6.35243,18000000.0
2005-11-18 07:19:00,6.35364,6.3539,6.3525,6.35323,14000000.0
2005-11-18 07:20:00,6.35321,6.35474,6.35284,6.35422,18000000.0
2005-11-18 07:21:00,6.35399,6.35432,6.35324,6.3533,13000000.0
2005-11-18 07:22:00,6.35358,6.35508,6.35358,6.35365,14000000.0
2005-11-18 07:23:00,6.35346,6.35468,6.3533,6.35413,15000000.0
2005-11-18 07:24:00,6.35394,6.35394,6.35228,6.35291,16000000.0
2005-11-18 07:25:00,6.3528,6.35386,6.35242,6.35292,15000000.0
2005-11-18 07:26:00,6.35297,6.3532,6.35208,6.35247,13000000.0
2005-11-18 07:27:00,6.35185,6.35344,6.35185,6.35344,12000000.0
2005-11-18 07:28:00,6.35314,6.35325,6.3521,6.35314,22000000.0
2005-11-18 07:29:00,6.35259,6.35395,6.35259,6.35395,16000000.0
2005-11-18 07:30:00,6.35403,6.35475,6.35331,6.35475,14000000.0
2005-11-18 07:31:00,6.35398,6.35437,6.35278,6.3531,13000000.0
2005-11-18 07:32:00,6.35329,6.35426,6.35293,6.35426,9000000.0
2005-11-18 07:33:00,6.35447,6.35494,6.35404,6.35474,7000000.0
2005-11-18 07:34:00,6.35464,6.35503,6.35408,6.35467,18000000.0
2005-11-18 07:35:00,6.35471,6.35495,6.35396,6.35396,9000000.0
2005-11-18 07:36:00,6.35374,6.35476,6.35352,6.3547,13000000.0
2005-11-18 07:37:00,6.35477,6.35502,6.35358,6.35421,11000000.0
2005-11-18 07:38:00,6.35414,6.35456,6.35352,6.35396,11000000.0
2005-11-18 07:39:00,6.35429,6.35452,6.35409,6.35431,19000000.0
2005-11-18 07:40:00,6.3538,6.35399,6.35228,6.35236,11000000.0
2005-11-18 07:41:00,6.35251,6.35328,6.35202,6.35202,7000000.0
2005-11-18 07:42:00,6.35321,6.35381,6.35203,6.35304,13000000.0
2005-11-18 07:43:00,6.353,6.3534,6.35192,6.35254,14000000.0
2005-11-18 07:44:00,6.3524,6.35353,6.35201,6.35201,10000000.0
2005-11-18 07:45:00,6.35283,6.35302,6.35184,6.35186,8000000.0
2005-11-18 07:46:00,6.35155,6.35254,6.35155,6.35172,13000000.0
2005-11-18 07:47:00,6.35287,6.35347,6.35062,6.35062,15000000.0
2005-11-18 07:48:00,6.35063,6.35165,6.35044,6.35069,13000000.0
2005-11-18 07:49:00,6.35102,6.35102,6.3499,6.34999,10000000.0
2005-11-18 07:50:00,6.35004,6.35113,6.35004,6.35104,17000000.0
2005-11-18 07:51:00,6.35115,6.35206,6.35064,6.35095,16000000.0
2005-11-18 07:52:00,6.35119,6.35317,6.35098,6.3514,13000000.0
2005-11-18 07:53:00,6.35158,6.35255,6.35149,6.35222,10000000.0
2005-11-18 07:54:00,6.3523,6.35331,6.35186,6.35203,11000000.0
2005-11-18 07:55:00,6.352,6.35293,6.352,6.35224,12000000.0
2005-11-18 07:56:00,6.3518,6.35312,6.3517,6.35294,13000000.0
2005-11-18 07:57:00,6.35285,6.35291,6.35221,6.3528,8000000.0
2005-11-18 07:58:00,6.35252,6.35276,6.35154,6.35272,14000000.0
2005-11-18 07:59:00,6.35163,6.35247,6.35094,6.352,15000000.0
2005-11-18 08:00:00,6.35164,6.35257,6.35118,6.35198,10000000.0
2005-11-18 08:01:00,6.35245,6.35324,6.35146,6.35206,13000000.0
2005-11-18 08:02:00,6.35237,6.35335,6.35177,6.35299,14000000.0
2005-11-18 08:03:00,6.35312,6.3538,6.35275,6.35283,12000000.0
2005-11-18 08:04:00,6.35219,6.35389,6.35169,6.35339,16000000.0
2005-11-18 08:05:00,6.3529,6.3543,6.35264,6.35366,14000000.0
2005-11-18 08:06:00,6.3535,6.3535,6.35214,6.35281,19000000.0
2005-11-18 08:07:00,6.35269,6.35402,6.35262,6.35385,19000000.0
2005-11-18 08:08:00,6.35465,6.35465,6.35315,6.35418,11000000.0
2005-11-18 08:09:00,6.3536,6.35414,6.3525,6.35414,10000000.0
2005-11-18 08:10:00,6.35431,6.35431,6.35355,6.35393,16000000.0
2005-11-18 08:11:00,6.35407,6.35461,6.35271,6.35271,9000000.0
2005-11-18 08:12:00,6.35273,6.35425,6.35257,6.35389,10000000.0
2005-11-18 08:13:00,6.35305,6.35449,6.35278,6.3534,11000000.0
2005-11-18 08:14:00,6.35437,6.35437,6.35306,6.35412,12000000.0
2005-11-18 08:15:00,6.35353,6.35354,6.35223,6.35288,15000000.0
2005-11-18 08:16:00,6.35309,6.35366,6.35265,6.35366,14000000.0
2005-11-18 08:17:00,6.35339,6.35339,6.3524,6.35269,10000000.0
2005-11-18 08:18:00,6.35309,6.35357,6.35286,6.35345,9000000.0
2005-11-18 08:19:00,6.35346,6.35373,6.35345,6.35357,11000000.0
2005-11-18 08:20:00,6.35361,6.3538,6.35352,6.35356,11000000.0
2005-11-18 08:21:00,6.35368,6.35384,6.35212,6.35325,20000000.0
2005-11-18 08:22:00,6.35342,6.35362,6.3518,6.35195,8000000.0
2005-11-18 08:23:00,6.35239,6.35287,6.35177,6.3521,12000000.0
2005-11-18 08:24:00,6.35189,6.35192,6.35052,6.35055,13000000.0
2005-11-18 08:25:00,6.35061,6.35231,6.35061,6.35231,12000000.0
2005-11-18 08:26:00,6.35258,6.35355,6.35185,6.35305,13000000.0
2005-11-18 08:27:00,6.35374,6.35649,6.35296,6.35649,11000000.0
2005-11-18 08:28:00,6.35691,6.35691,6.35583,6.35655,8000000.0
2005-11-18 08:29:00,6.35706,6.35726,6.35661,6.35709,12000000.0
2005-11-18 08:30:00,6.35638,6.35713,6.35605,6.35713,11000000.0
2005-11-18 08:31:00,6.35708,6.35803,6.35682,6.35731,10000000.0
2005-11-18 08:32:00,6.35663,6.35915,6.35663,6.35849,13000000.0
2005-11-18 08:33:00,6.35753,6.35753,6.35607,6.35607,11000000.0
2005-11-18 08:34:00,6.35601,6.35667,6.35517,6.35607,17000000.0
2005-11-18 08:35:00,6.35608,6.35666,6.35587,6.35587,11000000.0
2005-11-18 08:36:00,6.35609,6.3571,6.35592,6.35597,10000000.0
2005-11-18 08:37:00,6.35664,6.35761,6.35664,6.3576,9000000.0
2005-11-18 08:38:00,6.35732,6.358,6.3566,6.35789,18000000.0
2005-11-18 08:39:00,6.35779,6.35779,6.35631,6.35639,8000000.0
2005-11-18 08:40:00,6.35666,6.35693,6.35472,6.35472,7000000.0
2005-11-18 08:41:00,6.35507,6.35596,6.35473,6.35552,16000000.0
2005-11-18 08:42:00,6.35492,6.35634,6.35448,6.35631,14000000.0
2005-11-18 08:43:00,6.35602,6.35714,6.35563,6.35588,12000000.0
2005-11-18 08:44:00,6.35621,6.35796,6.35621,6.35674,9000000.0
2005-11-18 08:45:00,6.35674,6.35684,6.35534,6.35588,18000000.0
2005-11-18 08:46:00,6.35643,6.35675,6.3549,6.35595,14000000.0
2005-11-18 08:47:00,6.35571,6.35616,6.35419,6.35419,18000000.0
2005-11-18 08:48:00,6.35495,6.35579,6.35463,6.35504,12000000.0
2005-11-18 08:49:00,6.35547,6.35783,6.35547,6.35693,14000000.0
2005-11-18 08:50:00,6.3565,6.35662,6.35479,6.35479,16000000.0
2005-11-18 08:51:00,6.35476,6.35642,6.35476,6.35572,21000000.0
2005-11-18 08:52:00,6.35677,6.35774,6.35608,6.35706,20000000.0
2005-11-18 08:53:00,6.35559,6.35728,6.35559,6.35688,7000000.0
2005-11-18 08:54:00,6.35616,6.35684,6.35561,6.35684,17000000.0
2005-11-18 08:55:00,6.35555,6.35677,6.35555,6.35627,12000000.0
2005-11-18 08:56:00,6.35598,6.35732,6.35598,6.35678,17000000.0
2005-11-18 08:57:00,6.35689,6.35757,6.35603,6.35621,16000000.0
2005-11-18 08:58:00,6.35575,6.35595,6.35429,6.35572,12000000.0
2005-11-18 08:59:00,6.35602,6.35725,6.3556,6.35598,13000000.0
2005-11-18 09:00:00,6.35617,6.35792,6.35513,6.35702,17000000.0
2005-11-18 09:01:00,6.35652,6.35882,6.35652,6.35882,13000000.0
2005-11-18 09:02:00,6.35827,6.35934,6.35827,6.35934,8000000.0
2005-11-18 09:03:00,6.3589,6.35921,6.35808,6.35814,16000000.0
2005-11-18 09:04:00,6.35721,6.35879,6.35718,6.35845,8000000.0
2005-11-18 09:05:00,6.35815,6.3585,6.35697,6.35849,11000000.0
2005-11-18 09:06:00,6.35795,6.35879,6.35789,6.35847,10000000.0
2005-11-18 09:07:00,6.35905,6.35911,6.3576,6.35787,10000000.0
2005-11-18 09:08:00,6.35797,6.35809,6.35699,6.35787,19000000.0
2005-11-18 09:09:00,6.35764,6.3583,6.35719,6.35775,16000000.0
2005-11-18 09:10:00,6.35696,6.35752,6.35634,6.35634,8000000.0
2005-11-18 09:11:00,6.35628,6.35628,6.35458,6.35458,11000000.0
2005-11-18 09:12:00,6.35443,6.35506,6.35382,6.35447,16000000.0
2005-11-18 09:13:00,6.35405,6.35525,6.35392,6.35426,15000000.0
2005-11-18 09:14:00,6.35424,6.3545,6.35312,6.35349,17000000.0
2005-11-18 09:15:00,6.35393,6.35586,6.35393,6.35508,12000000.0
2005-11-18 09:16:00,6.35513,6.35513,6.35364,6.35382,14000000.0
2005-11-18 09:17:00,6.3543,6.35466,6.35358,6.35399,14000000.0
2005-11-18 09:18:00,6.35224,6.35324,6.3516,6.35321,18000000.0
2005-11-18 09:19:00,6.35278,6.35342,6.35193,6.35244,14000000.0
2005-11-18 09:20:00,6.353,6.35345,6.35187,6.35294,18000000.0
2005-11-18 09:21:00,6.35422,6.35534,6.35356,6.35534,17000000.0
2005-11-18 09:22:00,6.35541,6.35606,6.3546,6.35565,13000000.0
2005-11-18 09:23:00,6.35759,6.35759,6.35611,6.35627,12000000.0
2005-11-18 09:24:00,6.35621,6.35665,6.35543,6.35601,14000000.0
2005-11-18 09:25:00,6.35683,6.35762,6.35613,6.35743,9000000.0
2005-11-18 09:26:00,6.35751,6.35767,6.35635,6.35701,13000000.0
2005-11-18 09:27:00,6.35692,6.35773,6.35681,6.3573,13000000.0
2005-11-18 09:28:00,6.35754,6.35793,6.35668,6.35697,19000000.0
2005-11-18 09:29:00,6.35684,6.358,6.35629,6.35685,14000000.0
2005-11-18 09:30:00,6.35682,6.35767,6.35586,6.35654,15000000.0
2005-11-18 09:31:00,6.35663,6.35773,6.35643,6.35688,11000000.0
2005-11-18 09:32:00,6.35834,6.35835,6.35602,6.3563,16000000.0
2005-11-18 09:33:00,6.35635,6.35644,6.35592,6.35639,9000000.0
2005-11-18 09:34:00,6.35618,6.35649,6.35457,6.35457,18000000.0
2005-11-18 09:35:00,6.3538,6.35483,6.35278,6.35445,14000000.0
2005-11-18 09:36:00,6.35484,6.35578,6.35399,6.35545,16000000.0
2005-11-18 09:37:00,6.35449,6.35567,6.35407,6.35566,20000000.0
2005-11-18 09:38:00,6.35564,6.35567,6.35391,6.35437,19000000.0
2005-11-18 09:39:00,6.35414,6.355,6.35337,6.35368,16000000.0
2005-11-18 09:40:00,6.35442,6.35582,6.35442,6.35528,12000000.0
2005-11-18 09:41:00,6.3559,6.35677,6.35557,6.35605,18000000.0
2005-11-18 09:42:00,6.35623,6.35624,6.35476,6.35566,16000000.0
2005-11-18 09:43:00,6.35556,6.35666,6.35531,6.35558,15000000.0
2005-11-18 09:44:00,6.35521,6.35666,6.35489,6.35489,13000000.0
2005-11-18 09:45:00,6.35544,6.35684,6.35544,6.35604,13000000.0
2005-11-18 09:46:00,6.35625,6.3573,6.35578,6.35711,17000000.0
2005-11-18 09:47:00,6.35678,6.35766,6.35594,6.35594,13000000.0
2005-11-18 09:48:00,6.3573,6.35798,6.35701,6.35701,16000000.0
2005-11-18 09:49:00,6.35684,6.35868,6.35684,6.35795,17000000.0
2005-11-18 09:50:00,6.3587,6.35883,6.35722,6.35722,12000000.0
2005-11-18 09:51:00,6.35772,6.35925,6.35758,6.3586,16000000.0
2005-11-18 09:52:00,6.35889,6.35929,6.35794,6.35929,16000000.0
2005-11-18 09:53:00,6.3591,6.36,6.35865,6.35914,15000000.0
2005-11-18 09:54:00,6.35927,6.35999,6.35787,6.35918,15000000.0
2005-11-18 09:55:00,6.35934,6.35934,6.35737,6.35737,15000000.0
2005-11-18 09:56:00,6.3575,6.35866,6.35732,6.35732,17000000.0
2005-11-18 09:57:00,6.35746,6.3589,6.35724,6.35798,12000000.0
2005-11-18 09:58:00,6.35778,6.35888,6.35778,6.35865,14000000.0
2005-11-18 09:59:00,6.35847,6.35888,6.35783,6.35888,10000000.0
2005-11-18 10:00:00,6.35999,6.36115,6.35935,6.36115,11000000.0
2005-11-18 10:01:00,6.36124,6.36263,6.36088,6.36263,24000000.0
2005-11-18 10:02:00,6.36201,6.36201,6.36048,6.36166,14000000.0
2005-11-18 10:03:00,6.36209,6.36305,6.36191,6.36304,16000000.0
2005-11-18 10:04:00,6.3634,6.36345,6.36203,6.36308,10000000.0
2005-11-18 10:05:00,6.3637,6.36473,6.36329,6.36392,10000000.0
2005-11-18 10:06:00,6.36399,6.36485,6.36322,6.36322,9000000.0
2005-11-18 10:07:00,6.36334,6.36385,6.36244,6.36385,11000000.0
2005-11-18 10:08:00,6.36371,6.36371,6.36206,6.36268,9000000.0
2005-11-18 10:09:00,6.36276,6.36412,6.36271,6.3635,11000000.0
2005-11-18 10:10:00,6.36303,6.3635,6.36174,6.36331,15000000.0
2005-11-18 10:11:00,6.36237,6.36265,6.36133,6.36219,16000000.0
2005-11-18 10:12:00,6.36209,6.36315,6.36169,6.362,19000000.0
2005-11-18 10:13:00,6.36194,6.36326,6.36174,6.36288,9000000.0
2005-11-18 10:14:00,6.36436,6.36566,6.36422,6.36518,11000000.0
2005-11-18 10:15:00,6.36543,6.366,6.3648,6.36548,8000000.0
2005-11-18 10:16:00,6.36542,6.36542,6.36403,6.3654,17000000.0
2005-11-18 10:17:00,6.36464,6.36471,6.363,6.36405,16000000.0
2005-11-18 10:18:00,6.36477,6.365,6.36374,6.36453,16000000.0
2005-11-18 10:19:00,6.36503,6.36582,6.36464,6.3658,17000000.0
2005-11-18 10:20:00,6.36587,6.36587,6.36508,6.36545,16000000.0
2005-11-18 10:21:00,6.36557,6.36583,6.36453,6.36472,7000000.0
2005-11-18 10:22:00,6.3647,6.36573,6.36433,6.36555,10000000.0
2005-11-18 10:23:00,6.366,6.36919,6.36458,6.36887,14000000.0
2005-11-18 10:24:00,6.36919,6.3704,6.36889,6.37002,13000000.0
2005-11-18 10:25:00,6.37004,6.37121,6.36989,6.37079,12000000.0
2005-11-18 10:26:00,6.37104,6.37362,6.37104,6.37362,11000000.0
2005-11-18 10:27:00,6.37376,6.37421,6.37284,6.37353,13000000.0
2005-11-18 10:28:00,6.37338,6.37389,6.37272,6.37389,13000000.0
2005-11-18 10:29:00,6.37271,6.37376,6.37215,6.37241,11000000.0
2005-11-18 10:30:00,6.37149,6.37206,6.37097,6.37181,9000000.0
2005-11-18 10:31:00,6.37257,6.37282,6.37155,6.37244,16000000.0
2005-11-18 10:32:00,6.37103,6.37139,6.36977,6.3707,9000000.0
2005-11-18 10:33:00,6.37064,6.37207,6.36985,6.37129,12000000.0
2005-11-18 10:34:00,6.37022,6.37044,6.36959,6.36993,11000000.0
2005-11-18 10:35:00,6.37076,6.37131,6.37005,6.37131,17000000.0
2005-11-18 10:36:00,6.37117,6.37209,6.37083,6.37147,10000000.0
2005-11-18 10:37:00,6.37158,6.37204,6.37061,6.37122,15000000.0
2005-11-18 10:38:00,6.37364,6.37851,6.37322,6.3781,17000000.0
2005-11-18 10:39:00,6.37814,6.3793,6.37742,6.37826,13000000.0
2005-11-18 10:40:00,6.37886,6.38006,6.37876,6.37972,10000000.0
2005-11-18 10:41:00,6.38108,6.38196,6.38069,6.38116,15000000.0
2005-11-18 10:42:00,6.38075,6.38124,6.37969,6.38014,12000000.0
2005-11-18 10:43:00,6.38019,6.3809,6.37963,6.38014,13000000.0
2005-11-18 10:44:00,6.38003,6.38086,6.37877,6.37905,12000000.0
2005-11-18 10:45:00,6.37933,6.37952,6.37766,6.37903,13000000.0
2005-11-18 10:46:00,6.38027,6.3808,6.37736,6.37805,13000000.0
2005-11-18 10:47:00,6.37777,6.37777,6.37639,6.37639,7000000.0
2005-11-18 10:48:00,6.37625,6.3776,6.37625,6.37674,12000000.0
2005-11-18 10:49:00,6.37755,6.37822,6.37605,6.37689,10000000.0
2005-11-18 10:50:00,6.37667,6.377,6.37509,6.37605,14000000.0
2005-11-18 10:51:00,6.37549,6.37703,6.37532,6.37612,11000000.0
2005-11-18 10:52:00,6.37646,6.37726,6.37548,6.37722,20000000.0
2005-11-18 10:53:00,6.3774,6.37767,6.37701,6.37722,9000000.0
2005-11-18 10:54:00,6.37691,6.37827,6.37609,6.37737,18000000.0
2005-11-18 10:55:00,6.37678,6.37696,6.37565,6.376,10000000.0
2005-11-18 10:56:00,6.37616,6.37672,6.37616,6.37645,11000000.0
2005-11-18 10:57:00,6.3792,6.38075,6.37736,6.37736,8000000.0
2005-11-18 10:58:00,6.37643,6.37681,6.37574,6.37664,10000000.0
2005-11-18 10:59:00,6.37664,6.37695,6.37536,6.37646,10000000.0
2005-11-18 11:00:00,6.3767,6.37737,6.37559,6.37672,15000000.0
2005-11-18 11:01:00,6.37677,6.37677,6.37427,6.37546,12000000.0
2005-11-18 11:02:00,6.37566,6.37754,6.37388,6.37388,8000000.0
2005-11-18 11:03:00,6.37508,6.37681,6.37478,6.37681,11000000.0
2005-11-18 11:04:00,6.37649,6.37771,6.37649,6.37682,15000000.0
2005-11-18 11:05:00,6.37666,6.37751,6.37644,6.37672,17000000.0
2005-11-18 11:06:00,6.37531,6.37676,6.37531,6.37622,12000000.0
2005-11-18 11:07:00,6.37576,6.37772,6.37576,6.37742,11000000.0
2005-11-18 11:08:00,6.37673,6.37838,6.37673,6.37687,22000000.0
2005-11-18 11:09:00,6.37731,6.37959,6.37731,6.37874,9000000.0
2005-11-18 11:10:00,6.3788,6.37993,6.37824,6.37993,16000000.0
2005-11-18 11:11:00,6.3809,6.3809,6.37942,6.37958,7000000.0
2005-11-18 11:12:00,6.38004,6.38151,6.37996,6.38055,15000000.0
2005-11-18 11:13:00,6.38027,6.38042,6.3799,6.38038,11000000.0
2005-11-18 11:14:00,6.38102,6.38102,6.3795,6.38038,18000000.0
2005-11-18 11:15:00,6.38072,6.38072,6.37928,6.37967,11000000.0
2005-11-18 11:16:00,6.37922,6.37943,6.37772,6.37943,13000000.0
2005-11-18 11:17:00,6.3791,6.37995,6.37807,6.37846,13000000.0
2005-11-18 11:18:00,6.37866,6.38025,6.37866,6.37886,9000000.0
2005-11-18 11:19:00,6.37777,6.37853,6.37398,6.37757,17000000.0
2005-11-18 11:20:00,6.37872,6.37905,6.37743,6.37851,14000000.0
2005-11-18 11:21:00,6.37831,6.37955,6.37782,6.37921,14000000.0
2005-11-18 11:22:00,6.38019,6.38149,6.38012,6.38042,22000000.0
2005-11-18 11:23:00,6.38177,6.38465,6.38177,6.38465,8000000.0
2005-11-18 11:24:00,6.38349,6.38377,6.38014,6.38349,18000000.0
2005-11-18 11:25:00,6.3832,6.38603,6.38318,6.38603,9000000.0
2005-11-18 11:26:00,6.38616,6.38625,6.38475,6.38586,15000000.0
2005-11-18 11:27:00,6.38403,6.38464,6.38214,6.38419,10000000.0
2005-11-18 11:28:00,6.38525,6.38574,6.38468,6.38501,13000000.0
2005-11-18 11:29:00,6.38507,6.3853,6.38386,6.38397,17000000.0
2005-11-18 11:30:00,6.38327,6.38373,6.38228,6.38281,13000000.0
2005-11-18 11:31:00,6.38225,6.38279,6.38148,6.38239,12000000.0
2005-11-18 11:32:00,6.38203,6.38368,6.38032,6.38032,20000000.0
2005-11-18 11:33:00,6.38132,6.38403,6.38132,6.38403,16000000.0
2005-11-18 11:34:00,6.38342,6.38429,6.38204,6.38342,13000000.0
2005-11-18 11:35:00,6.38251,6.38251,6.38042,6.38112,14000000.0
2005-11-18 11:36:00,6.3813,6.38253,6.3813,6.38253,11000000.0
2005-11-18 11:37:00,6.3818,6.3824,6.3814,6.38164,16000000.0
2005-11-18 11:38:00,6.38136,6.3818,6.38016,6.38116,8000000.0
2005-11-18 11:39:00,6.38068,6.3818,6.38051,6.38056,11000000.0
2005-11-18 11:40:00,6.38021,6.38141,6.38021,6.38138,12000000.0
2005-11-18 11:41:00,6.38172,6.38209,6.38097,6.38097,10000000.0
2005-11-18 11:42:00,6.3808,6.38199,6.3808,6.38157,10000000.0
2005-11-18 11:43:00,6.38164,6.38171,6.38042,6.38049,17000000.0
2005-11-18 11:44:00,6.37998,6.38027,6.37878,6.3797,15000000.0
2005-11-18 11:45:00,6.37957,6.38007,6.37879,6.37929,16000000.0
2005-11-18 11:46:00,6.38015,6.38077,6.37913,6.37996,7000000.0
2005-11-18 11:47:00,6.38024,6.38121,6.3797,6.3803,16000000.0
2005-11-18 11:48:00,6.3806,6.38225,6.38023,6.38225,13000000.0
2005-11-18 11:49:00,6.38252,6.38255,6.38102,6.38255,10000000.0
2005-11-18 11:50:00,6.38274,6.38288,6.3815,6.38245,12000000.0
2005-11-18 11:51:00,6.38077,6.38182,6.3805,6.38105,14000000.0
2005-11-18 11:52:00,6.38064,6.3815,6.38014,6.3808,18000000.0
2005-11-18 11:53:00,6.38077,6.382,6.38055,6.38103,16000000.0
2005-11-18 11:54:00,6.38056,6.38065,6.37975,6.3798,8000000.0
2005-11-18 11:55:00,6.37912,6.38009,6.37899,6.37899,8000000.0
2005-11-18 11:56:00,6.37998,6.38071,6.37967,6.3797,8000000.0
2005-11-18 11:57:00,6.37967,6.38047,6.37872,6.37872,11000000.0
2005-11-18 11:58:00,6.37938,6.38111,6.37938,6.37943,14000000.0
2005-11-18 11:59:00,6.38054,6.38126,6.38006,6.38042,11000000.0
2005-11-18 12:00:00,6.37982,6.37984,6.37818,6.37954,15000000.0
2005-11-18 12:01:00,6.3795,6.38034,6.37882,6.37917,13000000.0
2005-11-18 12:02:00,6.38041,6.38128,6.37944,6.37997,15000000.0
2005-11-18 12:03:00,6.37963,6.3819,6.37963,6.38081,11000000.0
2005-11-18 12:04:00,6.38112,6.3816,6.38023,6.38031,9000000.0
2005-11-18 12:05:00,6.37922,6.38027,6.37882,6.38024,9000000.0
2005-11-18 12:06:00,6.38011,6.38024,6.37863,6.37997,15000000.0
2005-11-18 12:07:00,6.38086,6.38211,6.37986,6.37986,11000000.0
2005-11-18 12:08:00,6.3812,6.3812,6.37961,6.38058,8000000.0
2005-11-18 12:09:00,6.38044,6.38061,6.37859,6.37859,18000000.0
2005-11-18 12:10:00,6.37805,6.37938,6.37755,6.37755,14000000.0
2005-11-18 12:11:00,6.37633,6.37703,6.37588,6.376,9000000.0
2005-11-18 12:12:00,6.3747,6.37657,6.3747,6.37587,18000000.0
2005-11-18 12:13:00,6.37615,6.37841,6.37615,6.37658,12000000.0
2005-11-18 12:14:00,6.37581,6.37818,6.37581,6.37818,10000000.0
2005-11-18 12:15:00,6.37853,6.37943,6.37757,6.37784,8000000.0
2005-11-18 12:16:00,6.37777,6.37889,6.37736,6.37805,14000000.0
2005-11-18 12:17:00,6.37835,6.3802,6.3781,6.37867,13000000.0
2005-11-18 12:18:00,6.37844,6.37856,6.37683,6.37683,10000000.0
2005-11-18 12:19:00,6.37824,6.37824,6.37702,6.37821,11000000.0
2005-11-18 12:20:00,6.37734,6.37769,6.37636,6.37636,8000000.0
2005-11-18 12:21:00,6.37754,6.37764,6.37605,6.37677,20000000.0
2005-11-18 12:22:00,6.37668,6.37929,6.37639,6.37681,14000000.0
2005-11-18 12:23:00,6.37588,6.37668,6.37559,6.3763,11000000.0
2005-11-18 12:24:00,6.37551,6.37631,6.37491,6.37621,17000000.0
2005-11-18 12:25:00,6.37654,6.37654,6.375,6.37582,12000000.0
2005-11-18 12:26:00,6.3755,6.37668,6.37481,6.37481,7000000.0
2005-11-18 12:27:00,6.37438,6.37559,6.37427,6.37549,7000000.0
2005-11-18 12:28:00,6.37585,6.37612,6.37465,6.37571,19000000.0
2005-11-18 12:29:00,6.37589,6.37626,6.3751,6.376,12000000.0
2005-11-18 12:30:00,6.3758,6.37685,6.37537,6.37631,10000000.0
2005-11-18 12:31:00,6.37657,6.37852,6.3765,6.37847,12000000.0
2005-11-18 12:32:00,6.37829,6.37839,6.37674,6.37839,12000000.0
2005-11-18 12:33:00,6.37908,6.37941,6.37791,6.37918,15000000.0
2005-11-18 12:34:00,6.37911,6.37975,6.37894,6.37931,12000000.0
2005-11-18 12:35:00,6.37919,6.38047,6.37879,6.38024,12000000.0
2005-11-18 12:36:00,6.38066,6.38197,6.37945,6.38054,15000000.0
2005-11-18 12:37:00,6.38058,6.38115,6.38024,6.38081,8000000.0
2005-11-18 12:38:00,6.38086,6.38159,6.37961,6.38055,15000000.0
2005-11-18 12:39:00,6.38154,6.38155,6.3799,6.38055,14000000.0
2005-11-18 12:40:00,6.38002,6.38002,6.37822,6.37859,18000000.0
2005-11-18 12:41:00,6.37809,6.37844,6.37756,6.37756,11000000.0
2005-11-18 12:42:00,6.37673,6.37813,6.37673,6.37712,17000000.0
2005-11-18 12:43:00,6.37701,6.37775,6.37652,6.37664,11000000.0
2005-11-18 12:44:00,6.37754,6.37788,6.37642,6.37751,13000000.0
2005-11-18 12:45:00,6.37645,6.3777,6.37615,6.3777,10000000.0
2005-11-18 12:46:00,6.37757,6.37757,6.37569,6.37681,20000000.0
2005-11-18 12:47:00,6.37685,6.37803,6.37587,6.37587,10000000.0
2005-11-18 12:48:00,6.37675,6.37677,6.37595,6.37677,10000000.0
2005-11-18 12:49:00,6.37737,6.37765,6.37647,6.3771,15000000.0
2005-11-18 12:50:00,6.37705,6.37763,6.37604,6.37716,14000000.0
2005-11-18 12:51:00,6.37709,6.37771,6.37614,6.37762,14000000.0
2005-11-18 12:52:00,6.37704,6.37775,6.37663,6.37756,9000000.0
2005-11-18 12:53:00,6.3774,6.37779,6.37709,6.37753,9000000.0
2005-11-18 12:54:00,6.37803,6.37893,6.37748,6.3781,20000000.0
2005-11-18 12:55:00,6.37874,6.37965,6.37822,6.37965,12000000.0
2005-11-18 12:56:00,6.37912,6.37912,6.37731,6.37731,7000000.0
2005-11-18 12:57:00,6.37795,6.37795,6.37677,6.3774,13000000.0
2005-11-18 12:58:00,6.37732,6.37829,6.37661,6.37736,16000000.0
2005-11-18 12:59:00,6.3774,6.37858,6.37622,6.37789,14000000.0
2005-11-18 13:00:00,6.37719,6.37774,6.37584,6.37742,12000000.0
2005-11-18 13:01:00,6.37711,6.37819,6.37661,6.3772,17000000.0
2005-11-18 13:02:00,6.37728,6.37877,6.37724,6.37867,10000000.0
2005-11-18 13:03:00,6.37797,6.37834,6.37679,6.37796,22000000.0
2005-11-18 13:04:00,6.37786,6.37825,6.37654,6.3766,20000000.0
2005-11-18 13:05:00,6.37691,6.37805,6.37691,6.37727,14000000.0
2005-11-18 13:06:00,6.37885,6.37925,6.37728,6.37772,17000000.0
2005-11-18 13:07:00,6.37829,6.37829,6.37588,6.37729,22000000.0
2005-11-18 13:08:00,6.37617,6.37661,6.37508,6.37517,12000000.0
2005-11-18 13:09:00,6.37648,6.37648,6.37359,6.37359,12000000.0
2005-11-18 13:10:00,6.37438,6.37481,6.37364,6.37405,20000000.0
2005-11-18 13:11:00,6.37398,6.37463,6.37343,6.37356,12000000.0
2005-11-18 13:12:00,6.37312,6.37415,6.37262,6.37391,16000000.0
2005-11-18 13:13:00,6.37381,6.37395,6.37303,6.37328,14000000.0
2005-11-18 13:14:00,6.37323,6.37369,6.37228,6.37269,17000000.0
2005-11-18 13:15:00,6.37251,6.37359,6.372,6.37359,7000000.0
2005-11-18 13:16:00,6.37419,6.37473,6.37392,6.37438,9000000.0
2005-11-18 13:17:00,6.37382,6.37478,6.3735,6.37382,15000000.0
2005-11-18 13:18:00,6.37444,6.37604,6.37367,6.37367,17000000.0
2005-11-18 13:19:00,6.37387,6.37714,6.37359,6.37401,15000000.0
2005-11-18 13:20:00,6.37394,6.37489,6.37394,6.37488,12000000.0
2005-11-18 13:21:00,6.37483,6.37501,6.37387,6.37456,24000000.0
2005-11-18 13:22:00,6.3744,6.37503,6.37314,6.37362,12000000.0
2005-11-18 13:23:00,6.37316,6.37389,6.3724,6.37375,12000000.0
2005-11-18 13:24:00,6.37421,6.37546,6.37368,6.37531,18000000.0
2005-11-18 13:25:00,6.37513,6.37648,6.37425,6.37526,12000000.0
2005-11-18 13:26:00,6.37535,6.37567,6.37408,6.37492,12000000.0
2005-11-18 13:27:00,6.37533,6.37634,6.37464,6.37473,9000000.0
2005-11-18 13:28:00,6.37585,6.37613,6.37482,6.3751,15000000.0
2005-11-18 13:29:00,6.3746,6.37571,6.37446,6.37525,14000000.0
2005-11-18 13:30:00,6.3751,6.37524,6.37456,6.37467,11000000.0
2005-11-18 13:31:00,6.37516,6.37566,6.37463,6.37491,11000000.0
2005-11-18 13:32:00,6.37501,6.37577,6.37445,6.37577,8000000.0
2005-11-18 13:33:00,6.37567,6.37634,6.37485,6.37611,14000000.0
2005-11-18 13:34:00,6.37577,6.37665,6.37577,6.37611,11000000.0
2005-11-18 13:35:00,6.3754,6.37636,6.37417,6.37537,16000000.0
2005-11-18 13:36:00,6.37695,6.37761,6.37584,6.37584,8000000.0
2005-11-18 13:37:00,6.37693,6.37722,6.37581,6.37714,17000000.0
2005-11-18 13:38:00,6.37728,6.37826,6.37681,6.37762,14000000.0
2005-11-18 13:39:00,6.3783,6.37968,6.37772,6.37968,10000000.0
2005-11-18 13:40:00,6.38123,6.38123,6.37984,6.38076,8000000.0
2005-11-18 13:41:00,6.38101,6.38101,6.37798,6.37831,11000000.0
2005-11-18 13:42:00,6.3781,6.37904,6.37775,6.37784,14000000.0
2005-11-18 13:43:00,6.37764,6.37817,6.37703,6.3773,11000000.0
2005-11-18 13:44:00,6.37755,6.37827,6.37724,6.37815,11000000.0
2005-11-18 13:45:00,6.37811,6.37817,6.37709,6.37709,14000000.0
2005-11-18 13:46:00,6.37626,6.37796,6.37626,6.37706,11000000.0
2005-11-18 13:47:00,6.37719,6.37818,6.37719,6.37799,13000000.0
2005-11-18 13:48:00,6.37679,6.37761,6.37621,6.37645,14000000.0
2005-11-18 13:49:00,6.37662,6.37777,6.37592,6.37622,12000000.0
2005-11-18 13:50:00,6.37599,6.37668,6.37544,6.3756,16000000.0
2005-11-18 13:51:00,6.37541,6.37593,6.37475,6.37487,14000000.0
2005-11-18 13:52:00,6.37584,6.37655,6.3755,6.37562,10000000.0
2005-11-18 13:53:00,6.37523,6.37593,6.37505,6.37561,10000000.0
2005-11-18 13:54:00,6.3755,6.37638,6.3746,6.37629,8000000.0
2005-11-18 13:55:00,6.3764,6.37705,6.37597,6.37601,13000000.0
2005-11-18 13:56:00,6.3757,6.37707,6.37551,6.37638,17000000.0
2005-11-18 13:57:00,6.37575,6.37609,6.37413,6.37434,13000000.0
2005-11-18 13:58:00,6.3745,6.37544,6.37439,6.37544,7000000.0
2005-11-18 13:59:00,6.37583,6.37717,6.37562,6.37717,9000000.0
2005-11-18 14:00:00,6.37651,6.37665,6.37599,6.37624,7000000.0
2005-11-18 14:01:00,6.37598,6.37639,6.37543,6.3762,11000000.0
2005-11-18 14:02:00,6.37546,6.37654,6.37466,6.37589,19000000.0
2005-11-18 14:03:00,6.37526,6.37595,6.37399,6.37534,13000000.0
2005-11-18 14:04:00,6.37535,6.37588,6.37431,6.37552,22000000.0
2005-11-18 14:05:00,6.37586,6.3761,6.37464,6.37511,17000000.0
2005-11-18 14:06:00,6.3765,6.37823,6.37523,6.37582,11000000.0
2005-11-18 14:07:00,6.37498,6.37527,6.37447,6.37447,9000000.0
2005-11-18 14:08:00,6.37412,6.37438,6.37357,6.37412,11000000.0
2005-11-18 14:09:00,6.37456,6.37509,6.37358,6.37449,12000000.0
2005-11-18 14:10:00,6.37456,6.37496,6.37314,6.37496,13000000.0
2005-11-18 14:11:00,6.37416,6.37492,6.37337,6.37468,14000000.0
2005-11-18 14:12:00,6.37502,6.37513,6.37414,6.37513,11000000.0
2005-11-18 14:13:00,6.37536,6.37563,6.37442,6.37542,11000000.0
2005-11-18 14:14:00,6.37527,6.37527,6.3739,6.37426,7000000.0
2005-11-18 14:15:00,6.37448,6.37503,6.37313,6.37394,14000000.0
2005-11-18 14:16:00,6.37307,6.37617,6.37307,6.37617,13000000.0
2005-11-18 14:17:00,6.37488,6.37535,6.37409,6.37506,22000000.0
2005-11-18 14:18:00,6.37416,6.37543,6.37416,6.37479,15000000.0
2005-11-18 14:19:00,6.37454,6.37737,6.37454,6.37597,12000000.0
2005-11-18 14:20:00,6.37478,6.3749,6.37382,6.37384,7000000.0
2005-11-18 14:21:00,6.37392,6.37555,6.37392,6.37552,13000000.0
2005-11-18 14:22:00,6.37492,6.37496,6.37388,6.37432,8000000.0
2005-11-18 14:23:00,6.37435,6.37466,6.37386,6.37455,11000000.0
2005-11-18 14:24:00,6.37458,6.3749,6.37369,6.37416,13000000.0
2005-11-18 14:25:00,6.37479,6.37571,6.374,6.37571,15000000.0
2005-11-18 14:26:00,6.37587,6.37587,6.37396,6.37405,8000000.0
2005-11-18 14:27:00,6.37395,6.37451,6.37343,6.37451,10000000.0
2005-11-18 14:28:00,6.37381,6.37491,6.37381,6.37491,11000000.0
2005-11-18 14:29:00,6.37582,6.37703,6.37548,6.37566,21000000.0
2005-11-18 14:30:00,6.37538,6.37575,6.37455,6.37559,11000000.0
2005-11-18 14:31:00,6.37536,6.37553,6.37429,6.3749,17000000.0
2005-11-18 14:32:00,6.37522,6.37581,6.37398,6.37398,15000000.0
2005-11-18 14:33:00,6.37372,6.3761,6.37357,6.37496,8000000.0
2005-11-18 14:34:00,6.37206,6.37372,6.37035,6.37035,9000000.0
2005-11-18 14:35:00,6.36954,6.37074,6.3691,6.36932,11000000.0
2005-11-18 14:36:00,6.3688,6.36924,6.3681,6.36924,15000000.0
2005-11-18 14:37:00,6.36919,6.36934,6.36851,6.36882,8000000.0
2005-11-18 14:38:00,6.37003,6.37074,6.36938,6.37074,10000000.0
2005-11-18 14:39:00,6.37095,6.37196,6.37014,6.37128,19000000.0
2005-11-18 14:40:00,6.37145,6.37271,6.37092,6.37182,15000000.0
2005-11-18 14:41:00,6.37315,6.37334,6.37237,6.37334,15000000.0
2005-11-18 14:42:00,6.37328,6.37457,6.37286,6.37322,17000000.0
2005-11-18 14:43:00,6.37225,6.37251,6.37089,6.37146,15000000.0
2005-11-18 14:44:00,6.37164,6.37333,6.37146,6.37333,15000000.0
2005-11-18 14:45:00,6.37343,6.37343,6.37227,6.37313,9000000.0
2005-11-18 14:46:00,6.37393,6.37416,6.37284,6.3737,11000000.0
2005-11-18 14:47:00,6.37372,6.37372,6.37199,6.37214,12000000.0
2005-11-18 14:48:00,6.37195,6.37195,6.36931,6.36983,12000000.0
2005-11-18 14:49:00,6.36971,6.37082,6.36882,6.37082,12000000.0
2005-11-18 14:50:00,6.37023,6.3716,6.37023,6.37045,15000000.0
2005-11-18 14:51:00,6.37074,6.37213,6.37074,6.37213,10000000.0
2005-11-18 14:52:00,6.37242,6.37299,6.36982,6.37098,13000000.0
2005-11-18 14:53:00,6.37243,6.373,6.37143,6.373,13000000.0
2005-11-18 14:54:00,6.37288,6.37341,6.37252,6.37341,9000000.0
2005-11-18 14:55:00,6.37348,6.37416,6.37348,6.37413,16000000.0
2005-11-18 14:56:00,6.37418,6.37424,6.37272,6.37383,15000000.0
2005-11-18 14:57:00,6.37382,6.37406,6.37249,6.37363,15000000.0
2005-11-18 14:58:00,6.37261,6.37288,6.37118,6.37215,11000000.0
2005-11-18 14:59:00,6.3744,6.37508,6.37392,6.37392,14000000.0
2005-11-18 15:00:00,6.37353,6.37442,6.37314,6.37424,18000000.0
2005-11-18 15:01:00,6.37468,6.3751,6.37431,6.37459,12000000.0
2005-11-18 15:02:00,6.37442,6.37474,6.37343,6.37392,7000000.0
2005-11-18 15:03:00,6.37353,6.37405,6.37097,6.37312,18000000.0
2005-11-18 15:04:00,6.37262,6.37512,6.37048,6.37423,21000000.0
2005-11-18 15:05:00,6.37385,6.37505,6.37312,6.37505,13000000.0
2005-11-18 15:06:00,6.3753,6.37562,6.37383,6.37437,14000000.0
2005-11-18 15:07:00,6.37431,6.37524,6.37404,6.37414,22000000.0
2005-11-18 15:08:00,6.37451,6.37452,6.37352,6.3743,10000000.0
2005-11-18 15:09:00,6.3746,6.37466,6.37287,6.37287,9000000.0
2005-11-18 15:10:00,6.37433,6.37479,6.37294,6.37415,14000000.0
2005-11-18 15:11:00,6.37423,6.37449,6.37282,6.37423,12000000.0
2005-11-18 15:12:00,6.37539,6.37592,6.37484,6.37486,13000000.0
2005-11-18 15:13:00,6.37593,6.37876,6.3755,6.37876,12000000.0
2005-11-18 15:14:00,6.37881,6.37884,6.37799,6.37879,10000000.0
2005-11-18 15:15:00,6.37866,6.37873,6.37675,6.37843,16000000.0
2005-11-18 15:16:00,6.37891,6.38078,6.37891,6.38078,15000000.0
2005-11-18 15:17:00,6.37963,6.38063,6.37879,6.37975,14000000.0
2005-11-18 15:18:00,6.37962,6.38124,6.37895,6.38124,12000000.0
2005-11-18 15:19:00,6.38201,6.38201,6.37969,6.38052,11000000.0
2005-11-18 15:20:00,6.38011,6.38061,6.37896,6.38008,14000000.0
2005-11-18 15:21:00,6.37847,6.37942,6.37791,6.37792,14000000.0
2005-11-18 15:22:00,6.37914,6.38022,6.3791,6.38022,10000000.0
2005-11-18 15:23:00,6.37875,6.38026,6.37875,6.3794,11000000.0
2005-11-18 15:24:00,6.38006,6.38057,6.37961,6.38057,10000000.0
2005-11-18 15:25:00,6.37954,6.37981,6.37839,6.37871,16000000.0
2005-11-18 15:26:00,6.3792,6.37994,6.37851,6.37906,15000000.0
2005-11-18 15:27:00,6.37923,6.37999,6.37905,6.37999,10000000.0
2005-11-18 15:28:00,6.38013,6.38021,6.37857,6.37857,11000000.0
2005-11-18 15:29:00,6.38002,6.38108,6.37913,6.38077,19000000.0
2005-11-18 15:30:00,6.38105,6.38147,6.3801,6.38029,10000000.0
2005-11-18 15:31:00,6.38072,6.38142,6.37978,6.38068,14000000.0
2005-11-18 15:32:00,6.37981,6.38021,6.37914,6.38011,12000000.0
2005-11-18 15:33:00,6.38072,6.38114,6.37961,6.38094,20000000.0
2005-11-18 15:34:00,6.38062,6.3817,6.37991,6.38015,12000000.0
2005-11-18 15:35:00,6.3799,6.38126,6.37976,6.38126,12000000.0
2005-11-18 15:36:00,6.38123,6.38123,6.37887,6.3806,10000000.0
2005-11-18 15:37:00,6.38034,6.38075,6.37926,6.37975,10000000.0
2005-11-18 15:38:00,6.37971,6.37989,6.37891,6.37894,13000000.0
2005-11-18 15:39:00,6.37943,6.38111,6.37943,6.38002,7000000.0
2005-11-18 15:40:00,6.37975,6.38034,6.37887,6.38034,10000000.0
2005-11-18 15:41:00,6.3821,6.38267,6.38116,6.38249,9000000.0
2005-11-18 15:42:00,6.38293,6.38376,6.38201,6.3824,13000000.0
2005-11-18 15:43:00,6.38259,6.3829,6.3818,6.38259,16000000.0
2005-11-18 15:44:00,6.38234,6.38358,6.38234,6.38354,14000000.0
2005-11-18 15:45:00,6.38314,6.38436,6.38189,6.38189,15000000.0
2005-11-18 15:46:00,6.38213,6.3826,6.38102,6.38204,13000000.0
2005-11-18 15:47:00,6.38257,6.38369,6.38212,6.38369,9000000.0
2005-11-18 15:48:00,6.38228,6.38228,6.37662,6.37662,21000000.0
2005-11-18 15:49:00,6.37485,6.37517,6.37189,6.37245,23000000.0
2005-11-18 15:50:00,6.37049,6.37049,6.36306,6.36306,12000000.0
2005-11-18 15:51:00,6.35965,6.36043,6.35697,6.3583,19000000.0
2005-11-18 15:52:00,6.36126,6.36476,6.36071,6.36376,15000000.0
2005-11-18 15:53:00,6.36319,6.36357,6.35943,6.3599,14000000.0
2005-11-18 15:54:00,6.35875,6.35944,6.35701,6.35917,15000000.0
2005-11-18 15:55:00,6.35976,6.36162,6.35917,6.36095,12000000.0
2005-11-18 15:56:00,6.36011,6.36265,6.35951,6.36265,18000000.0
2005-11-18 15:57:00,6.36407,6.36407,6.3599,6.35994,10000000.0
2005-11-18 15:58:00,6.35817,6.35928,6.35595,6.35779,22000000.0
2005-11-18 15:59:00,6.35823,6.36005,6.35776,6.35939,12000000.0
2005-11-18 16:00:00,6.36023,6.36147,6.35771,6.35832,12000000.0
2005-11-18 16:01:00,6.35537,6.35591,6.35119,6.35119,12000000.0
2005-11-18 16:02:00,6.34927,6.35018,6.34324,6.34324,13000000.0
2005-11-18 16:03:00,6.34344,6.34393,6.34123,6.34393,13000000.0
2005-11-18 16:04:00,6.34489,6.34491,6.3412,6.3413,11000000.0
2005-11-18 16:05:00,6.3394,6.3425,6.33913,6.34047,9000000.0
2005-11-18 16:06:00,6.33997,6.3424,6.33882,6.34105,14000000.0
2005-11-18 16:07:00,6.34136,6.34691,6.34133,6.34691,15000000.0
2005-11-18 16:08:00,6.34735,6.34735,6.34506,6.34545,15000000.0
2005-11-18 16:09:00,6.34475,6.34648,6.3432,6.34593,17000000.0
2005-11-18 16:10:00,6.34633,6.34797,6.34598,6.34646,14000000.0
2005-11-18 16:11:00,6.345,6.3464,6.3436,6.34447,9000000.0
2005-11-18 16:12:00,6.34358,6.34387,6.34156,6.34387,15000000.0
2005-11-18 16:13:00,6.34426,6.34438,6.34155,6.34309,14000000.0
2005-11-18 16:14:00,6.3428,6.34433,6.34214,6.34344,12000000.0
2005-11-18 16:15:00,6.34409,6.34582,6.34364,6.34496,14000000.0
2005-11-18 16:16:00,6.34451,6.34535,6.34166,6.34184,13000000.0
2005-11-18 16:17:00,6.34219,6.34369,6.34191,6.34351,18000000.0
2005-11-18 16:18:00,6.34438,6.34544,6.34321,6.34321,13000000.0
2005-11-18 16:19:00,6.34388,6.34523,6.34388,6.34498,8000000.0
2005-11-18 16:20:00,6.34657,6.34657,6.34438,6.34488,13000000.0
2005-11-18 16:21:00,6.34422,6.34446,6.34245,6.34314,12000000.0
2005-11-18 16:22:00,6.34211,6.3438,6.34111,6.34139,11000000.0
2005-11-18 16:23:00,6.34033,6.34033,6.33785,6.33807,14000000.0
2005-11-18 16:24:00,6.33808,6.33959,6.33799,6.33884,15000000.0
2005-11-18 16:25:00,6.33941,6.34026,6.33887,6.33887,11000000.0
2005-11-18 16:26:00,6.33728,6.33929,6.33627,6.33744,8000000.0
2005-11-18 16:27:00,6.33599,6.33625,6.33443,6.33535,10000000.0
2005-11-18 16:28:00,6.33707,6.33948,6.33691,6.33776,15000000.0
2005-11-18 16:29:00,6.33505,6.33575,6.33297,6.33409,7000000.0
2005-11-18 16:30:00,6.33344,6.33396,6.33015,6.33396,16000000.0
2005-11-18 16:31:00,6.33297,6.33339,6.32948,6.33107,14000000.0
2005-11-18 16:32:00,6.33081,6.33091,6.32558,6.3256,7000000.0
2005-11-18 16:33:00,6.32619,6.32619,6.32045,6.32054,8000000.0
2005-11-18 16:34:00,6.32114,6.32238,6.31876,6.31923,8000000.0
2005-11-18 16:35:00,6.31848,6.32041,6.31823,6.32041,9000000.0
2005-11-18 16:36:00,6.32216,6.32583,6.32112,6.32583,13000000.0
2005-11-18 16:37:00,6.32641,6.32675,6.32388,6.32539,18000000.0
2005-11-18 16:38:00,6.3246,6.32741,6.32438,6.3268,18000000.0
2005-11-18 16:39:00,6.32598,6.32682,6.32489,6.32546,20000000.0
2005-11-18 16:40:00,6.32661,6.32675,6.32478,6.32615,13000000.0
2005-11-18 16:41:00,6.326,6.32734,6.32552,6.32692,20000000.0
2005-11-18 16:42:00,6.32627,6.32714,6.32592,6.32638,18000000.0
2005-11-18 16:43:00,6.32832,6.32976,6.32685,6.32815,15000000.0
2005-11-18 16:44:00,6.32851,6.32922,6.32634,6.32634,20000000.0
2005-11-18 16:45:00,6.32614,6.32781,6.32546,6.32764,13000000.0
2005-11-18 16:46:00,6.32825,6.33044,6.3277,6.33027,15000000.0
2005-11-18 16:47:00,6.33081,6.33107,6.32959,6.33078,8000000.0
2005-11-18 16:48:00,6.33034,6.33165,6.33034,6.33057,11000000.0
2005-11-18 16:49:00,6.33093,6.33129,6.32959,6.33129,12000000.0
2005-11-18 16:50:00,6.33158,6.33192,6.33103,6.33122,15000000.0
2005-11-18 16:51:00,6.33173,6.33173,6.32994,6.331,18000000.0
2005-11-18 16:52:00,6.33072,6.33174,6.32989,6.33056,14000000.0
2005-11-18 16:53:00,6.33067,6.33145,6.32885,6.33138,8000000.0
2005-11-18 16:54:00,6.33072,6.33072,6.32903,6.32959,11000000.0
2005-11-18 16:55:00,6.32901,6.32901,6.32607,6.32672,12000000.0
2005-11-18 16:56:00,6.32696,6.32788,6.32652,6.32686,10000000.0
2005-11-18 16:57:00,6.32707,6.32707,6.32436,6.32554,8000000.0
2005-11-18 16:58:00,6.32654,6.32744,6.32539,6.32693,9000000.0
2005-11-18 16:59:00,6.32748,6.33123,6.32748,6.32907,13000000.0
2005-11-18 17:00:00,6.33088,6.33126,6.33013,6.3307,11000000.0
2005-11-18 17:01:00,6.33026,6.33071,6.32942,6.33049,12000000.0
2005-11-18 17:02:00,6.33052,6.33127,6.32926,6.32926,10000000.0
2005-11-18 17:03:00,6.3314,6.34102,6.33137,6.34102,16000000.0
2005-11-18 17:04:00,6.34133,6.34348,6.33879,6.34262,13000000.0
2005-11-18 17:05:00,6.34245,6.34366,6.33995,6.34129,16000000.0
2005-11-18 17:06:00,6.34151,6.34151,6.34008,6.34067,12000000.0
2005-11-18 17:07:00,6.33952,6.34067,6.33952,6.34034,8000000.0
2005-11-18 17:08:00,6.33974,6.34364,6.33974,6.34349,21000000.0
2005-11-18 17:09:00,6.34433,6.34519,6.3428,6.3442,16000000.0
2005-11-18 17:10:00,6.34596,6.34963,6.34596,6.34963,11000000.0
2005-11-18 17:11:00,6.35115,6.35716,6.35115,6.3549,11000000.0
2005-11-18 17:12:00,6.35311,6.35334,6.35093,6.35093,9000000.0
2005-11-18 17:13:00,6.35199,6.35314,6.35143,6.35217,9000000.0
2005-11-18 17:14:00,6.3529,6.35654,6.35198,6.35486,17000000.0
2005-11-18 17:15:00,6.35561,6.35618,6.3537,6.35373,11000000.0
2005-11-18 17:16:00,6.35279,6.35669,6.35279,6.35559,15000000.0
2005-11-18 17:17:00,6.35654,6.35786,6.35527,6.3559,13000000.0
2005-11-18 17:18:00,6.35762,6.35913,6.35594,6.35874,15000000.0
2005-11-18 17:19:00,6.35918,6.36476,6.35918,6.36476,17000000.0
2005-11-18 17:20:00,6.36579,6.36841,6.36559,6.36581,12000000.0
2005-11-18 17:21:00,6.3644,6.36484,6.36342,6.36342,7000000.0
2005-11-18 17:22:00,6.36329,6.36487,6.36329,6.36438,14000000.0
2005-11-18 17:23:00,6.36437,6.36457,6.363,6.36414,13000000.0
2005-11-18 17:24:00,6.3633,6.36377,6.36245,6.36321,9000000.0
2005-11-18 17:25:00,6.36209,6.3624,6.35965,6.36011,11000000.0
2005-11-18 17:26:00,6.35977,6.36094,6.35942,6.36091,16000000.0
2005-11-18 17:27:00,6.35975,6.36028,6.35923,6.36028,9000000.0
2005-11-18 17:28:00,6.36041,6.36124,6.3594,6.3594,15000000.0
2005-11-18 17:29:00,6.35974,6.36074,6.35783,6.36071,11000000.0
2005-11-18 17:30:00,6.36048,6.36125,6.35937,6.36078,19000000.0
2005-11-18 17:31:00,6.36062,6.36145,6.36004,6.36041,11000000.0
2005-11-18 17:32:00,6.36291,6.36359,6.36241,6.36241,9000000.0
2005-11-18 17:33:00,6.36324,6.36367,6.36226,6.36367,10000000.0
2005-11-18 17:34:00,6.36323,6.36413,6.36189,6.36242,14000000.0
2005-11-18 17:35:00,6.36199,6.36349,6.36145,6.36276,13000000.0
2005-11-18 17:36:00,6.36407,6.36705,6.36384,6.36705,11000000.0
2005-11-18 17:37:00,6.36627,6.36702,6.36469,6.36543,15000000.0
2005-11-18 17:38:00,6.36445,6.36484,6.36261,6.36375,17000000.0
2005-11-18 17:39:00,6.36407,6.36409,6.363,6.36341,8000000.0
2005-11-18 17:40:00,6.36307,6.36498,6.36244,6.36472,12000000.0
2005-11-18 17:41:00,6.36379,6.36379,6.36,6.36106,21000000.0
2005-11-18 17:42:00,6.36041,6.36188,6.36015,6.36188,13000000.0
2005-11-18 17:43:00,6.36258,6.36354,6.36229,6.36354,11000000.0
2005-11-18 17:44:00,6.36306,6.36364,6.36161,6.36281,19000000.0
2005-11-18 17:45:00,6.36256,6.3649,6.36256,6.3649,10000000.0
2005-11-18 17:46:00,6.36498,6.36563,6.3645,6.36472,13000000.0
2005-11-18 17:47:00,6.3641,6.3641,6.36202,6.36202,9000000.0
2005-11-18 17:48:00,6.36151,6.36233,6.36053,6.36233,14000000.0
2005-11-18 17:49:00,6.36181,6.36355,6.36181,6.36355,14000000.0
2005-11-18 17:50:00,6.36367,6.36414,6.36214,6.3622,17000000.0
2005-11-18 17:51:00,6.36329,6.36404,6.36223,6.36223,13000000.0
2005-11-18 17:52:00,6.36279,6.36353,6.36154,6.36249,24000000.0
2005-11-18 17:53:00,6.3613,6.36185,6.36022,6.36115,16000000.0
2005-11-18 17:54:00,6.36131,6.36269,6.36131,6.36269,16000000.0
2005-11-18 17:55:00,6.36254,6.36406,6.36103,6.363,13000000.0
2005-11-18 17:56:00,6.3646,6.36462,6.36267,6.36436,15000000.0
2005-11-18 17:57:00,6.36481,6.36485,6.36383,6.36459,10000000.0
2005-11-18 17:58:00,6.36449,6.36449,6.36277,6.36328,15000000.0
2005-11-18 17:59:00,6.36314,6.36502,6.36314,6.36431,13000000.0
2005-11-18 18:00:00,6.36531,6.36561,6.36251,6.36251,7000000.0
2005-11-18 18:01:00,6.3633,6.36414,6.36216,6.36231,18000000.0
2005-11-18 18:02:00,6.36271,6.36464,6.36271,6.36412,17000000.0
2005-11-18 18:03:00,6.36374,6.36448,6.36281,6.36448,16000000.0
2005-11-18 18:04:00,6.36464,6.36676,6.36464,6.366,14000000.0
2005-11-18 18:05:00,6.36498,6.3657,6.36396,6.36413,13000000.0
2005-11-18 18:06:00,6.36545,6.36557,6.36403,6.36452,18000000.0
2005-11-18 18:07:00,6.36356,6.36514,6.36236,6.36385,12000000.0
2005-11-18 18:08:00,6.36343,6.36494,6.36301,6.36374,18000000.0
2005-11-18 18:09:00,6.36257,6.36387,6.36197,6.36312,12000000.0
2005-11-18 18:10:00,6.36215,6.36215,6.35761,6.35761,13000000.0
2005-11-18 18:11:00,6.35766,6.35782,6.35516,6.35543,10000000.0
2005-11-18 18:12:00,6.35563,6.35608,6.35405,6.3552,11000000.0
2005-11-18 18:13:00,6.35627,6.35718,6.35521,6.3571,14000000.0
2005-11-18 18:14:00,6.35733,6.35733,6.35547,6.35652,10000000.0
2005-11-18 18:15:00,6.35659,6.35692,6.35546,6.3564,10000000.0
2005-11-18 18:16:00,6.3559,6.3567,6.35545,6.3567,9000000.0
2005-11-18 18:17:00,6.35679,6.3572,6.35352,6.35419,18000000.0
2005-11-18 18:18:00,6.35365,6.35365,6.35122,6.3528,14000000.0
2005-11-18 18:19:00,6.35113,6.35113,6.34941,6.35062,10000000.0
2005-11-18 18:20:00,6.35014,6.35067,6.34902,6.35012,15000000.0
2005-11-18 18:21:00,6.34993,6.34993,6.34529,6.34767,18000000.0
2005-11-18 18:22:00,6.34582,6.34657,6.34468,6.34559,14000000.0
2005-11-18 18:23:00,6.34728,6.34807,6.34615,6.34807,7000000.0
2005-11-18 18:24:00,6.34881,6.34897,6.3476,6.34825,9000000.0
2005-11-18 18:25:00,6.3489,6.34916,6.34717,6.34883,13000000.0
2005-11-18 18:26:00,6.34826,6.34971,6.34726,6.34971,16000000.0
2005-11-18 18:27:00,6.3497,6.35023,6.3493,6.3493,14000000.0
2005-11-18 18:28:00,6.34908,6.35,6.34784,6.34837,13000000.0
2005-11-18 18:29:00,6.34869,6.35038,6.34797,6.3482,11000000.0
2005-11-18 18:30:00,6.34767,6.34792,6.3462,6.34752,16000000.0
2005-11-18 18:31:00,6.34742,6.34934,6.34701,6.34857,12000000.0
2005-11-18 18:32:00,6.34717,6.34746,6.34555,6.34629,11000000.0
2005-11-18 18:33:00,6.34546,6.34559,6.34208,6.34305,13000000.0
2005-11-18 18:34:00,6.34263,6.344,6.34214,6.34363,13000000.0
2005-11-18 18:35:00,6.34421,6.34573,6.34386,6.34528,18000000.0
2005-11-18 18:36:00,6.34491,6.3458,6.34365,6.34365,18000000.0
2005-11-18 18:37:00,6.34324,6.34545,6.34324,6.34504,18000000.0
2005-11-18 18:38:00,6.34611,6.34635,6.34501,6.34581,11000000.0
2005-11-18 18:39:00,6.34541,6.3459,6.34459,6.34473,11000000.0
2005-11-18 18:40:00,6.34346,6.34349,6.34274,6.34285,14000000.0
2005-11-18 18:41:00,6.34314,6.3445,6.34217,6.34345,16000000.0
2005-11-18 18:42:00,6.3432,6.34343,6.34194,6.34194,14000000.0
2005-11-18 18:43:00,6.34256,6.3428,6.3422,6.34264,10000000.0
2005-11-18 18:44:00,6.34269,6.34344,6.34197,6.34211,13000000.0
2005-11-18 18:45:00,6.34142,6.34198,6.34076,6.3409,13000000.0
2005-11-18 18:46:00,6.33947,6.34041,6.33841,6.34034,12000000.0
2005-11-18 18:47:00,6.34022,6.34022,6.33661,6.33747,14000000.0
2005-11-18 18:48:00,6.33776,6.33841,6.33693,6.33736,15000000.0
2005-11-18 18:49:00,6.33851,6.33851,6.33632,6.3371,12000000.0
2005-11-18 18:50:00,6.33686,6.33686,6.33577,6.33589,9000000.0
2005-11-18 18:51:00,6.33597,6.33651,6.33481,6.33491,17000000.0
2005-11-18 18:52:00,6.33556,6.33732,6.33552,6.33732,9000000.0
2005-11-18 18:53:00,6.33773,6.33919,6.33696,6.33819,14000000.0
2005-11-18 18:54:00,6.3398,6.34164,6.3398,6.34024,14000000.0
2005-11-18 18:55:00,6.34064,6.34181,6.34021,6.3416,10000000.0
2005-11-18 18:56:00,6.34216,6.34346,6.34216,6.34346,16000000.0
2005-11-18 18:57:00,6.34362,6.34384,6.34117,6.34175,17000000.0
2005-11-18 18:58:00,6.34264,6.34342,6.34159,6.34307,14000000.0
2005-11-18 18:59:00,6.34274,6.34555,6.34093,6.3452,14000000.0
2005-11-18 19:00:00,6.34695,6.34695,6.34262,6.34262,15000000.0
2005-11-18 19:01:00,6.34207,6.34288,6.3414,6.34277,15000000.0
2005-11-18 19:02:00,6.34249,6.3429,6.34174,6.34174,14000000.0
2005-11-18 19:03:00,6.34219,6.34245,6.33932,6.34043,14000000.0
2005-11-18 19:04:00,6.34163,6.34217,6.33915,6.33915,12000000.0
2005-11-18 19:05:00,6.3402,6.34126,6.3393,6.33996,15000000.0
2005-11-18 19:06:00,6.3404,6.34084,6.33944,6.33948,16000000.0
2005-11-18 19:07:00,6.33922,6.34004,6.33912,6.33967,20000000.0
2005-11-18 19:08:00,6.34021,6.34171,6.34021,6.34111,8000000.0
2005-11-18 19:09:00,6.34158,6.34247,6.34046,6.34046,17000000.0
2005-11-18 19:10:00,6.34222,6.34278,6.34072,6.34072,9000000.0
2005-11-18 19:11:00,6.34033,6.34182,6.33926,6.33926,16000000.0
2005-11-18 19:12:00,6.33925,6.34011,6.33828,6.33828,13000000.0
2005-11-18 19:13:00,6.33854,6.33997,6.33854,6.33997,10000000.0
2005-11-18 19:14:00,6.33957,6.34181,6.33957,6.34164,20000000.0
2005-11-18 19:15:00,6.34149,6.34149,6.34026,6.34042,12000000.0
2005-11-18 19:16:00,6.34151,6.3418,6.34033,6.34041,8000000.0
2005-11-18 19:17:00,6.34111,6.34292,6.34111,6.34211,18000000.0
2005-11-18 19:18:00,6.34354,6.34406,6.34218,6.34404,11000000.0
2005-11-18 19:19:00,6.34431,6.34431,6.34332,6.34339,12000000.0
2005-11-18 19:20:00,6.34332,6.34414,6.34332,6.34391,14000000.0
2005-11-18 19:21:00,6.34382,6.34382,6.34292,6.34292,13000000.0
2005-11-18 19:22:00,6.34228,6.34317,6.34074,6.34196,12000000.0
2005-11-18 19:23:00,6.34164,6.34168,6.33958,6.34106,14000000.0
2005-11-18 19:24:00,6.33996,6.34185,6.33996,6.3404,19000000.0
2005-11-18 19:25:00,6.3405,6.34219,6.34029,6.34219,8000000.0
2005-11-18 19:26:00,6.34229,6.34303,6.34223,6.34226,7000000.0
2005-11-18 19:27:00,6.34193,6.34338,6.34193,6.34211,20000000.0
2005-11-18 19:28:00,6.3439,6.34421,6.34291,6.3431,17000000.0
2005-11-18 19:29:00,6.3441,6.34494,6.34397,6.34494,10000000.0
2005-11-18 19:30:00,6.34488,6.3454,6.34389,6.3454,15000000.0
2005-11-18 19:31:00,6.34513,6.34516,6.34437,6.34508,11000000.0
2005-11-18 19:32:00,6.3451,6.34541,6.34434,6.34537,9000000.0
2005-11-18 19:33:00,6.34472,6.34604,6.34431,6.34488,14000000.0
2005-11-18 19:34:00,6.34518,6.34518,6.34313,6.34447,17000000.0
2005-11-18 19:35:00,6.3447,6.3447,6.34092,6.34337,8000000.0
2005-11-18 19:36:00,6.34449,6.34476,6.34264,6.34476,15000000.0
2005-11-18 19:37:00,6.3447,6.34506,6.34354,6.34354,8000000.0
2005-11-18 19:38:00,6.34396,6.34518,6.34396,6.34408,15000000.0
2005-11-18 19:39:00,6.34413,6.34647,6.34413,6.34647,17000000.0
2005-11-18 19:40:00,6.34675,6.34898,6.34675,6.34732,16000000.0
2005-11-18 19:41:00,6.34994,6.35073,6.34867,6.35064,11000000.0
2005-11-18 19:42:00,6.3499,6.34991,6.34808,6.34808,15000000.0
2005-11-18 19:43:00,6.34854,6.34949,6.34777,6.34929,14000000.0
2005-11-18 19:44:00,6.34844,6.35076,6.34844,6.35011,14000000.0
2005-11-18 19:45:00,6.34893,6.34968,6.34854,6.34955,15000000.0
2005-11-18 19:46:00,6.34965,6.35023,6.34881,6.34909,15000000.0
2005-11-18 19:47:00,6.34975,6.34975,6.34798,6.34882,16000000.0
2005-11-18 19:48:00,6.34749,6.34749,6.34409,6.34523,16000000.0
2005-11-18 19:49:00,6.3437,6.34406,6.3427,6.34403,8000000.0
2005-11-18 19:50:00,6.34402,6.34402,6.34283,6.34297,9000000.0
2005-11-18 19:51:00,6.34227,6.34346,6.34224,6.34293,19000000.0
2005-11-18 19:52:00,6.34315,6.34326,6.34197,6.34254,11000000.0
2005-11-18 19:53:00,6.34253,6.34257,6.34038,6.34188,14000000.0
2005-11-18 19:54:00,6.34151,6.34256,6.341,6.3416,18000000.0
2005-11-18 19:55:00,6.34209,6.34699,6.34133,6.34699,13000000.0
2005-11-18 19:56:00,6.3418,6.34196,6.3413,6.34133,10000000.0
2005-11-18 19:57:00,6.34142,6.34239,6.34128,6.34237,16000000.0
2005-11-18 19:58:00,6.34225,6.34225,6.34114,6.34221,15000000.0
2005-11-18 19:59:00,6.34195,6.34318,6.34136,6.34136,14000000.0
2005-11-18 20:00:00,6.34167,6.34297,6.34167,6.34267,11000000.0
2005-11-18 20:01:00,6.34295,6.3431,6.34196,6.34249,24000000.0
2005-11-18 20:02:00,6.34314,6.34361,6.34278,6.34352,11000000.0
2005-11-18 20:03:00,6.34376,6.34425,6.34312,6.34357,11000000.0
2005-11-18 20:04:00,6.34331,6.34396,6.34292,6.3432,10000000.0
2005-11-18 20:05:00,6.34339,6.34377,6.34281,6.34339,17000000.0
2005-11-18 20:06:00,6.34308,6.34308,6.34076,6.34152,10000000.0
2005-11-18 20:07:00,6.34196,6.34196,6.34055,6.3418,14000000.0
2005-11-18 20:08:00,6.34255,6.34268,6.34049,6.34134,13000000.0
2005-11-18 20:09:00,6.3406,6.34139,6.34004,6.34139,11000000.0
2005-11-18 20:10:00,6.34121,6.3418,6.34061,6.34072,11000000.0
2005-11-18 20:11:00,6.3403,6.34089,6.33986,6.34066,9000000.0
2005-11-18 20:12:00,6.34176,6.34215,6.34057,6.34092,16000000.0
2005-11-18 20:13:00,6.34113,6.34114,6.34023,6.34035,11000000.0
2005-11-18 20:14:00,6.3401,6.34132,6.33985,6.34035,19000000.0
2005-11-18 20:15:00,6.341,6.34188,6.34019,6.3413,13000000.0
2005-11-18 20:16:00,6.34082,6.34111,6.34038,6.34111,15000000.0
2005-11-18 20:17:00,6.34064,6.34064,6.33923,6.33931,8000000.0
2005-11-18 20:18:00,6.33939,6.3398,6.33828,6.33891,14000000.0
2005-11-18 20:19:00,6.33822,6.33852,6.33699,6.33852,14000000.0
2005-11-18 20:20:00,6.3392,6.3392,6.33711,6.33774,12000000.0
2005-11-18 20:21:00,6.33789,6.33789,6.33601,6.33662,9000000.0
2005-11-18 20:22:00,6.33693,6.33861,6.33646,6.33775,17000000.0
2005-11-18 20:23:00,6.33917,6.33991,6.33845,6.33944,11000000.0
2005-11-18 20:24:00,6.33914,6.33938,6.33695,6.33718,16000000.0
2005-11-18 20:25:00,6.3378,6.3378,6.33645,6.33667,11000000.0
2005-11-18 20:26:00,6.33586,6.33753,6.33546,6.3371,8000000.0
2005-11-18 20:27:00,6.33629,6.33734,6.33599,6.33734,13000000.0
2005-11-18 20:28:00,6.33573,6.33573,6.33311,6.33481,15000000.0
2005-11-18 20:29:00,6.33397,6.33416,6.33259,6.33259,16000000.0
2005-11-18 20:30:00,6.33289,6.33382,6.33234,6.33239,8000000.0
2005-11-18 20:31:00,6.33252,6.33383,6.33234,6.33234,18000000.0
2005-11-18 20:32:00,6.33263,6.33322,6.33207,6.33247,7000000.0
2005-11-18 20:33:00,6.33346,6.33382,6.33238,6.33238,13000000.0
2005-11-18 20:34:00,6.33287,6.33395,6.33272,6.33272,13000000.0
2005-11-18 20:35:00,6.33284,6.33412,6.33281,6.33401,9000000.0
2005-11-18 20:36:00,6.33315,6.33356,6.33192,6.33345,17000000.0
2005-11-18 20:37:00,6.33273,6.33371,6.33179,6.33365,14000000.0
2005-11-18 20:38:00,6.334,6.33562,6.334,6.33411,16000000.0
2005-11-18 20:39:00,6.33458,6.33685,6.33458,6.3351,14000000.0
2005-11-18 20:40:00,6.33515,6.33652,6.3349,6.33652,17000000.0
2005-11-18 20:41:00,6.33642,6.33642,6.33448,6.33483,16000000.0
2005-11-18 20:42:00,6.3359,6.33664,6.33485,6.33485,22000000.0
2005-11-18 20:43:00,6.33515,6.33634,6.33509,6.33616,18000000.0
2005-11-18 20:44:00,6.33567,6.33588,6.33394,6.33394,16000000.0
2005-11-18 20:45:00,6.33397,6.3351,6.33397,6.3351,8000000.0
2005-11-18 20:46:00,6.33557,6.33612,6.33483,6.33536,19000000.0
2005-11-18 20:47:00,6.33463,6.33539,6.33463,6.33521,12000000.0
2005-11-18 20:48:00,6.33526,6.33549,6.33153,6.33153,9000000.0
2005-11-18 20:49:00,6.33164,6.33456,6.33164,6.33398,19000000.0
2005-11-18 20:50:00,6.33488,6.33561,6.33411,6.33411,15000000.0
2005-11-18 20:51:00,6.33417,6.33589,6.33417,6.33441,9000000.0
2005-11-18 20:52:00,6.33439,6.33543,6.33425,6.33449,11000000.0
2005-11-18 20:53:00,6.33458,6.33692,6.33458,6.33692,15000000.0
2005-11-18 20:54:00,6.33687,6.33753,6.33599,6.33615,12000000.0
2005-11-18 20:55:00,6.33562,6.33774,6.33562,6.33595,18000000.0
2005-11-18 20:56:00,6.3355,6.33636,6.33331,6.33528,12000000.0
2005-11-18 20:57:00,6.33508,6.3353,6.33371,6.33389,13000000.0
2005-11-18 20:58:00,6.33429,6.33504,6.33411,6.33454,11000000.0
2005-11-18 20:59:00,6.33465,6.33594,6.33432,6.33572,11000000.0
2005-11-18 21:00:00,6.33625,6.33641,6.33521,6.33574,17000000.0
2005-11-18 21:01:00,6.33583,6.33687,6.33577,6.33611,10000000.0
2005-11-18 21:02:00,6.33582,6.33693,6.33552,6.336,8000000.0
2005-11-18 21:03:00,6.33591,6.33629,6.33456,6.33496,19000000.0
2005-11-18 21:04:00,6.33625,6.33657,6.33468,6.33519,18000000.0
2005-11-18 21:05:00,6.33491,6.33547,6.33411,6.33528,14000000.0
2005-11-18 21:06:00,6.33402,6.33561,6.33402,6.3352,12000000.0
2005-11-18 21:07:00,6.33435,6.33521,6.33435,6.33521,10000000.0
2005-11-18 21:08:00,6.33525,6.33644,6.335,6.3364,14000000.0
2005-11-18 21:09:00,6.33665,6.33685,6.33525,6.33557,16000000.0
2005-11-18 21:10:00,6.33537,6.33635,6.33537,6.33586,15000000.0
2005-11-18 21:11:00,6.33586,6.33836,6.33568,6.33713,13000000.0
2005-11-18 21:12:00,6.33671,6.33671,6.33505,6.33505,10000000.0
2005-11-18 21:13:00,6.33646,6.33646,6.33505,6.33529,14000000.0
2005-11-18 21:14:00,6.33531,6.33637,6.33515,6.33582,10000000.0
2005-11-18 21:15:00,6.33634,6.33652,6.33521,6.33602,15000000.0
2005-11-18 21:16:00,6.33594,6.33594,6.33465,6.33511,11000000.0
2005-11-18 21:17:00,6.33511,6.33671,6.33502,6.33671,13000000.0
2005-11-18 21:18:00,6.33655,6.33727,6.33586,6.3364,17000000.0
2005-11-18 21:19:00,6.33668,6.33726,6.33622,6.33674,12000000.0
2005-11-18 21:20:00,6.33654,6.33739,6.33615,6.33671,14000000.0
2005-11-18 21:21:00,6.33721,6.33737,6.33628,6.33657,11000000.0
2005-11-18 21:22:00,6.33795,6.33795,6.33575,6.33625,9000000.0
2005-11-18 21:23:00,6.33564,6.337,6.33564,6.337,7000000.0
2005-11-18 21:24:00,6.33658,6.337,6.33625,6.33653,11000000.0
2005-11-18 21:25:00,6.33686,6.33711,6.33637,6.33686,7000000.0
2005-11-18 21:26:00,6.33698,6.33753,6.33599,6.3366,13000000.0
2005-11-18 21:27:00,6.33596,6.33702,6.33518,6.33518,11000000.0
2005-11-18 21:28:00,6.3352,6.33592,6.33464,6.33464,15000000.0
2005-11-18 21:29:00,6.33473,6.33606,6.33434,6.3354,12000000.0
2005-11-18 21:30:00,6.33546,6.33658,6.33546,6.33555,10000000.0
2005-11-18 21:31:00,6.33543,6.33562,6.33535,6.33557,10000000.0
2005-11-18 21:32:00,6.33537,6.33634,6.33537,6.33596,12000000.0
2005-11-18 21:33:00,6.33594,6.33738,6.33571,6.33626,19000000.0
2005-11-18 21:34:00,6.33649,6.33697,6.33596,6.33636,8000000.0
2005-11-18 21:35:00,6.33653,6.33689,6.3364,6.33689,20000000.0
2005-11-18 21:36:00,6.33636,6.33705,6.33534,6.33534,19000000.0
2005-11-18 21:37:00,6.33528,6.3354,6.33515,6.33535,19000000.0
2005-11-18 21:38:00,6.33612,6.33748,6.3357,6.33634,13000000.0
2005-11-18 21:39:00,6.33656,6.33773,6.33628,6.33702,17000000.0
2005-11-18 21:40:00,6.33721,6.33721,6.33591,6.33644,7000000.0
2005-11-18 21:41:00,6.33642,6.33729,6.33642,6.33705,11000000.0
2005-11-18 21:42:00,6.33729,6.33733,6.33563,6.33673,18000000.0
2005-11-18 21:43:00,6.33686,6.33788,6.33654,6.33788,13000000.0
2005-11-18 21:44:00,6.33729,6.33729,6.33547,6.33578,16000000.0
2005-11-18 21:45:00,6.3354,6.33595,6.33492,6.33584,11000000.0
2005-11-18 21:46:00,6.33554,6.33565,6.33407,6.33407,13000000.0
2005-11-18 21:47:00,6.33442,6.33471,6.33356,6.33403,13000000.0
2005-11-18 21:48:00,6.33341,6.33409,6.33263,6.33305,17000000.0
2005-11-18 21:49:00,6.33295,6.33376,6.33262,6.33295,8000000.0
2005-11-18 21:50:00,6.33266,6.33312,6.33202,6.33309,11000000.0
2005-11-18 21:51:00,6.33345,6.33606,6.3329,6.33369,13000000.0
2005-11-18 21:52:00,6.33273,6.33333,6.33215,6.33231,13000000.0
2005-11-18 21:53:00,6.33299,6.33421,6.33274,6.33421,14000000.0
2005-11-18 21:54:00,6.33416,6.33416,6.33338,6.33409,11000000.0
2005-11-18 21:55:00,6.33439,6.3352,6.33344,6.33513,17000000.0
2005-11-18 21:56:00,6.33462,6.33462,6.33378,6.33403,12000000.0
2005-11-18 21:57:00,6.33408,6.33408,6.33212,6.33222,16000000.0
2005-11-18 21:58:00,6.3326,6.33444,6.33233,6.3343,9000000.0
2005-11-18 21:59:00,6.33429,6.3355,6.33359,6.33421,18000000.0
2005-11-18 22:00:00,6.33396,6.33508,6.33357,6.33405,13000000.0
2005-11-18 22:01:00,6.33404,6.33467,6.33328,6.33467,11000000.0
2005-11-18 22:02:00,6.33416,6.33505,6.33353,6.3346,17000000.0
2005-11-18 22:03:00,6.33462,6.33484,6.33239,6.33239,23000000.0
2005-11-18 22:04:00,6.33315,6.33315,6.33206,6.3325,15000000.0
2005-11-18 22:05:00,6.33207,6.33392,6.33115,6.33374,14000000.0
2005-11-18 22:06:00,6.33462,6.33467,6.33363,6.33367,15000000.0
2005-11-18 22:07:00,6.33381,6.3346,6.33372,6.33378,9000000.0
2005-11-18 22:08:00,6.33389,6.33457,6.3335,6.33354,18000000.0
2005-11-18 22:09:00,6.33413,6.33472,6.33356,6.33414,11000000.0
2005-11-18 22:10:00,6.33314,6.33416,6.33296,6.33299,7000000.0
2005-11-18 22:11:00,6.33247,6.33352,6.33226,6.33352,8000000.0
2005-11-18 22:12:00,6.33268,6.33402,6.33229,6.33376,16000000.0
2005-11-18 22:13:00,6.3337,6.3337,6.33218,6.333,24000000.0
2005-11-18 22:14:00,6.33284,6.33302,6.33197,6.33197,9000000.0
2005-11-18 22:15:00,6.33246,6.3339,6.33246,6.33331,10000000.0
2005-11-18 22:16:00,6.33288,6.33296,6.33209,6.3327,13000000.0
2005-11-18 22:17:00,6.33308,6.33383,6.33186,6.33222,20000000.0
2005-11-18 22:18:00,6.33192,6.33289,6.33187,6.33254,11000000.0
2005-11-18 22:19:00,6.33323,6.33323,6.33196,6.33222,15000000.0
2005-11-18 22:20:00,6.33317,6.33354,6.33181,6.33181,16000000.0
2005-11-18 22:21:00,6.3317,6.33284,6.3317,6.33261,12000000.0
2005-11-18 22:22:00,6.3328,6.33427,6.33215,6.33215,14000000.0
2005-11-18 22:23:00,6.3316,6.33381,6.3316,6.33274,11000000.0
2005-11-18 22:24:00,6.33277,6.33309,6.33134,6.33134,16000000.0
2005-11-18 22:25:00,6.33186,6.33286,6.33145,6.33286,14000000.0
2005-11-18 22:26:00,6.33279,6.33282,6.3314,6.33178,10000000.0
2005-11-18 22:27:00,6.33195,6.33251,6.33083,6.33083,14000000.0
2005-11-18 22:28:00,6.33071,6.33228,6.33071,6.33218,12000000.0
2005-11-18 22:29:00,6.33192,6.33236,6.33099,6.33159,13000000.0
2005-11-18 22:30:00,6.33084,6.33136,6.33041,6.33136,8000000.0
2005-11-18 22:31:00,6.33252,6.33295,6.33159,6.33295,11000000.0
2005-11-18 22:32:00,6.3323,6.3323,6.33102,6.3311,20000000.0
2005-11-18 22:33:00,6.33156,6.33185,6.33013,6.33021,11000000.0
2005-11-18 22:34:00,6.3308,6.33219,6.33079,6.33219,10000000.0
2005-11-18 22:35:00,6.33179,6.33275,6.33144,6.33197,13000000.0
2005-11-18 22:36:00,6.33166,6.33298,6.33166,6.3323,9000000.0
2005-11-18 22:37:00,6.33232,6.3327,6.33136,6.33182,13000000.0
2005-11-18 22:38:00,6.33162,6.33267,6.3314,6.33248,9000000.0
2005-11-18 22:39:00,6.33269,6.33374,6.33261,6.33327,12000000.0
2005-11-18 22:40:00,6.33243,6.33361,6.33243,6.33309,9000000.0
2005-11-18 22:41:00,6.33246,6.3339,6.33246,6.33323,14000000.0
2005-11-18 22:42:00,6.33282,6.33366,6.33227,6.33227,13000000.0
2005-11-18 22:43:00,6.33195,6.33293,6.33195,6.33269,12000000.0
2005-11-18 22:44:00,6.33192,6.333,6.33185,6.33185,15000000.0
2005-11-18 22:45:00,6.33143,6.33278,6.33129,6.33129,13000000.0
2005-11-18 22:46:00,6.33067,6.33156,6.33011,6.33011,14000000.0
2005-11-18 22:47:00,6.33065,6.33203,6.33065,6.33105,15000000.0
2005-11-18 22:48:00,6.33212,6.33311,6.33087,6.33087,13000000.0
2005-11-18 22:49:00,6.33068,6.33129,6.33022,6.33072,13000000.0
2005-11-18 22:50:00,6.33083,6.3318,6.33083,6.33109,15000000.0
2005-11-18 22:51:00,6.33151,6.33242,6.33085,6.33188,14000000.0
2005-11-18 22:52:00,6.33079,6.3314,6.33048,6.3314,9000000.0
2005-11-18 22:53:00,6.33212,6.33282,6.33094,6.33211,15000000.0
2005-11-18 22:54:00,6.33193,6.33299,6.33136,6.33299,17000000.0
2005-11-18 22:55:00,6.33257,6.33282,6.33168,6.33189,16000000.0
2005-11-18 22:56:00,6.3319,6.33206,6.33106,6.33146,13000000.0
2005-11-18 22:57:00,6.33159,6.33223,6.33091,6.33167,8000000.0
2005-11-18 22:58:00,6.33151,6.33236,6.33118,6.33236,8000000.0
2005-11-18 22:59:00,6.33229,6.33229,6.33015,6.33104,19000000.0
2005-11-18 23:00:00,6.33135,6.3315,6.33042,6.33067,10000000.0
2005-11-18 23:01:00,6.33049,6.3324,6.33049,6.3324,7000000.0
2005-11-18 23:02:00,6.3313,6.33183,6.33052,6.33098,15000000.0
2005-11-18 23:03:00,6.33081,6.3319,6.33074,6.33119,17000000.0
2005-11-18 23:04:00,6.33092,6.33092,6.32871,6.32982,19000000.0
2005-11-18 23:05:00,6.32928,6.3302,6.32909,6.32968,9000000.0
2005-11-18 23:06:00,6.33042,6.33042,6.3292,6.32926,12000000.0
2005-11-18 23:07:00,6.32897,6.32961,6.32869,6.3289,14000000.0
2005-11-18 23:08:00,6.32905,6.32933,6.329,6.32933,16000000.0
2005-11-18 23:09:00,6.32952,6.32971,6.32823,6.32933,9000000.0
2005-11-18 23:10:00,6.33011,6.33062,6.32948,6.32948,12000000.0
2005-11-18 23:11:00,6.32908,6.33056,6.32908,6.33052,14000000.0
2005-11-18 23:12:00,6.33127,6.33146,6.33028,6.33086,7000000.0
2005-11-18 23:13:00,6.33089,6.33125,6.32975,6.33005,14000000.0
2005-11-18 23:14:00,6.33032,6.3311,6.32995,6.32995,19000000.0
2005-11-18 23:15:00,6.33048,6.33129,6.3304,6.33129,13000000.0
2005-11-18 23:16:00,6.33163,6.33219,6.33075,6.33212,15000000.0
2005-11-18 23:17:00,6.33221,6.33238,6.33147,6.33219,11000000.0
2005-11-18 23:18:00,6.3318,6.33271,6.33127,6.33215,12000000.0
2005-11-18 23:19:00,6.33168,6.33253,6.33077,6.33155,14000000.0
2005-11-18 23:20:00,6.33094,6.3314,6.33044,6.3314,19000000.0
2005-11-18 23:21:00,6.33165,6.33206,6.33095,6.331,7000000.0
2005-11-18 23:22:00,6.33095,6.33106,6.3302,6.33077,15000000.0
2005-11-18 23:23:00,6.33057,6.33072,6.32971,6.32993,11000000.0
2005-11-18 23:24:00,6.32917,6.33032,6.32917,6.32979,14000000.0
2005-11-18 23:25:00,6.32982,6.33017,6.32889,6.32953,11000000.0
2005-11-18 23:26:00,6.3295,6.32962,6.32909,6.32923,14000000.0
2005-11-18 23:27:00,6.32912,6.33067,6.32912,6.33003,11000000.0
2005-11-18 23:28:00,6.32998,6.33105,6.32926,6.33089,12000000.0
2005-11-18 23:29:00,6.33045,6.33082,6.32988,6.32999,16000000.0
2005-11-18 23:30:00,6.33041,6.33086,6.32874,6.32912,20000000.0
2005-11-18 23:31:00,6.32866,6.32952,6.32827,6.32881,11000000.0
2005-11-18 23:32:00,6.32878,6.32989,6.32869,6.32955,16000000.0
2005-11-18 23:33:00,6.32954,6.32973,6.32862,6.32938,12000000.0
2005-11-18 23:34:00,6.32907,6.32994,6.32818,6.32867,13000000.0
2005-11-18 23:35:00,6.32884,6.3292,6.32778,6.32778,9000000.0
2005-11-18 23:36:00,6.32797,6.32903,6.32797,6.3287,9000000.0
2005-11-18 23:37:00,6.32916,6.32997,6.32848,6.32949,14000000.0
2005-11-18 23:38:00,6.33093,6.33093,6.32986,6.32991,13000000.0
2005-11-18 23:39:00,6.32974,6.33014,6.32889,6.33007,17000000.0
2005-11-18 23:40:00,6.3303,6.3303,6.32895,6.33003,12000000.0
2005-11-18 23:41:00,6.33096,6.33127,6.3302,6.3311,17000000.0
2005-11-18 23:42:00,6.33206,6.3321,6.33029,6.33136,22000000.0
2005-11-18 23:43:00,6.33114,6.33168,6.33054,6.33101,15000000.0
2005-11-18 23:44:00,6.33082,6.33146,6.33082,6.33082,14000000.0
2005-11-18 23:45:00,6.33046,6.33142,6.33046,6.33142,20000000.0
2005-11-18 23:46:00,6.3312,6.33159,6.3308,6.3309,14000000.0
2005-11-18 23:47:00,6.33096,6.33168,6.33083,6.33105,10000000.0
2005-11-18 23:48:00,6.33093,6.33172,6.33031,6.33157,18000000.0
2005-11-18 23:49:00,6.33113,6.33142,6.33006,6.33082,14000000.0
2005-11-18 23:50:00,6.33074,6.33141,6.3305,6.3305,13000000.0
2005-11-18 23:51:00,6.33033,6.33121,6.33023,6.33099,8000000.0
2005-11-18 23:52:00,6.33127,6.33146,6.33072,6.33072,16000000.0
2005-11-18 23:53:00,6.3304,6.33081,6.3299,6.3299,18000000.0
2005-11-18 23:54:00,6.33099,6.33099,6.32961,6.32972,12000000.0
2005-11-18 23:55:00,6.32913,6.32996,6.32873,6.32922,19000000.0
2005-11-18 23:56:00,6.32939,6.32994,6.32872,6.32941,14000000.0
2005-11-18 23:57:00,6.3292,6.33024,6.32919,6.3292,16000000.0
2005-11-18 23:58:00,6.32871,6.32915,6.32785,6.32785,13000000.0
2005-11-18 23:59:00,6.32837,6.33006,6.32811,6.32811,14000000.0
2005-11-21 02:00:00,6.32727,6.32962,6.32727,6.32775,16000000.0
2005-11-21 02:01:00,6.32742,6.32923,6.32733,6.32733,21000000.0
2005-11-21 02:02:00,6.32688,6.32947,6.32688,6.32892,10000000.0
2005-11-21 02:03:00,6.32861,6.33152,6.32839,6.32985,8000000.0
2005-11-21 02:04:00,6.32993,6.33192,6.32993,6.331,14000000.0
2005-11-21 02:05:00,6.33202,6.33202,6.32895,6.32895,14000000.0
2005-11-21 02:06:00,6.33054,6.33139,6.32991,6.33139,15000000.0
2005-11-21 02:07:00,6.3308,6.3308,6.32819,6.32819,10000000.0
2005-11-21 02:08:00,6.3288,6.32936,6.328,6.32853,16000000.0
2005-11-21 02:09:00,6.32844,6.32985,6.3268,6.3268,18000000.0
2005-11-21 02:10:00,6.32609,6.32757,6.32504,6.32504,16000000.0
2005-11-21 02:11:00,6.32489,6.32653,6.32482,6.32518,14000000.0
2005-11-21 02:12:00,6.3252,6.32666,6.32504,6.32584,10000000.0
2005-11-21 02:13:00,6.32601,6.32786,6.32601,6.32776,15000000.0
2005-11-21 02:14:00,6.32803,6.32867,6.32698,6.32698,19000000.0
2005-11-21 02:15:00,6.32661,6.32708,6.32596,6.3265,12000000.0
2005-11-21 02:16:00,6.3269,6.32741,6.3259,6.32622,18000000.0
2005-11-21 02:17:00,6.32611,6.32715,6.32611,6.32663,14000000.0
2005-11-21 02:18:00,6.32705,6.32822,6.32698,6.32716,12000000.0
2005-11-21 02:19:00,6.32802,6.32895,6.32802,6.32828,14000000.0
2005-11-21 02:20:00,6.32856,6.33047,6.32804,6.32963,13000000.0
2005-11-21 02:21:00,6.32851,6.32986,6.32807,6.32964,15000000.0
2005-11-21 02:22:00,6.32857,6.32953,6.3281,6.32929,13000000.0
2005-11-21 02:23:00,6.32929,6.33001,6.32841,6.32841,16000000.0
2005-11-21 02:24:00,6.32851,6.33023,6.32851,6.32976,17000000.0
2005-11-21 02:25:00,6.32948,6.3313,6.32948,6.33126,10000000.0
2005-11-21 02:26:00,6.33106,6.33294,6.33091,6.33188,13000000.0
2005-11-21 02:27:00,6.33236,6.33369,6.33172,6.33369,7000000.0
2005-11-21 02:28:00,6.33175,6.33258,6.33099,6.33177,9000000.0
2005-11-21 02:29:00,6.33162,6.33252,6.33103,6.33103,20000000.0
2005-11-21 02:30:00,6.33109,6.33202,6.33092,6.33121,11000000.0
2005-11-21 02:31:00,6.33097,6.33226,6.33063,6.33226,9000000.0
2005-11-21 02:32:00,6.3326,6.3326,6.33012,6.33051,13000000.0
2005-11-21 02:33:00,6.33067,6.33093,6.32959,6.33008,14000000.0
2005-11-21 02:34:00,6.32976,6.33119,6.32947,6.33061,17000000.0
2005-11-21 02:35:00,6.32971,6.33119,6.32971,6.3299,15000000.0
2005-11-21 02:36:00,6.32969,6.33096,6.32969,6.3306,14000000.0
2005-11-21 02:37:00,6.33071,6.33129,6.33048,6.33062,13000000.0
2005-11-21 02:38:00,6.33058,6.33191,6.33058,6.33174,14000000.0
2005-11-21 02:39:00,6.33319,6.33319,6.33195,6.33246,15000000.0
2005-11-21 02:40:00,6.33259,6.33377,6.33192,6.33358,12000000.0
2005-11-21 02:41:00,6.33354,6.33537,6.3327,6.33344,13000000.0
2005-11-21 02:42:00,6.33347,6.33414,6.33269,6.33329,16000000.0
2005-11-21 02:43:00,6.33275,6.33377,6.33247,6.33359,18000000.0
2005-11-21 02:44:00,6.33357,6.33357,6.33177,6.33212,10000000.0
2005-11-21 02:45:00,6.33203,6.3322,6.33116,6.33195,14000000.0
2005-11-21 02:46:00,6.33309,6.33376,6.33206,6.33245,18000000.0
2005-11-21 02:47:00,6.33345,6.33374,6.33218,6.33263,17000000.0
2005-11-21 02:48:00,6.33314,6.33385,6.3327,6.33288,7000000.0
2005-11-21 02:49:00,6.3332,6.33407,6.33295,6.33371,13000000.0
2005-11-21 02:50:00,6.33239,6.3333,6.33239,6.3332,14000000.0
2005-11-21 02:51:00,6.33315,6.33449,6.33315,6.33343,15000000.0
2005-11-21 02:52:00,6.33449,6.33449,6.33282,6.33384,15000000.0
2005-11-21 02:53:00,6.33261,6.33367,6.33159,6.33367,9000000.0
2005-11-21 02:54:00,6.33351,6.33351,6.33163,6.33212,13000000.0
2005-11-21 02:55:00,6.33047,6.33086,6.32935,6.33086,11000000.0
2005-11-21 02:56:00,6.33122,6.33122,6.32971,6.32979,18000000.0
2005-11-21 02:57:00,6.33007,6.33064,6.32878,6.32972,13000000.0
2005-11-21 02:58:00,6.32997,6.33003,6.32849,6.32849,9000000.0
2005-11-21 02:59:00,6.32866,6.33012,6.32796,6.32905,14000000.0
2005-11-21 03:00:00,6.32854,6.32925,6.32817,6.32925,11000000.0
2005-11-21 03:01:00,6.32803,6.32899,6.32735,6.32735,11000000.0
2005-11-21 03:02:00,6.32738,6.32895,6.32738,6.32835,11000000.0
2005-11-21 03:03:00,6.3279,6.32839,6.3268,6.3268,23000000.0
2005-11-21 03:04:00,6.3261,6.32786,6.326,6.32765,11000000.0
2005-11-21 03:05:00,6.32757,6.32904,6.32721,6.32836,17000000.0
2005-11-21 03:06:00,6.32794,6.32817,6.32776,6.32817,9000000.0
2005-11-21 03:07:00,6.32814,6.32846,6.3273,6.32756,15000000.0
2005-11-21 03:08:00,6.32842,6.33007,6.32808,6.32821,12000000.0
2005-11-21 03:09:00,6.32944,6.33039,6.32802,6.32931,15000000.0
2005-11-21 03:10:00,6.32866,6.32967,6.32769,6.32857,19000000.0
2005-11-21 03:11:00,6.32838,6.32947,6.32821,6.3286,15000000.0
2005-11-21 03:12:00,6.32747,6.32915,6.32747,6.32869,18000000.0
2005-11-21 03:13:00,6.32986,6.32986,6.32759,6.32808,18000000.0
2005-11-21 03:14:00,6.32808,6.32924,6.32784,6.32787,10000000.0
2005-11-21 03:15:00,6.32807,6.32898,6.32797,6.32862,7000000.0
2005-11-21 03:16:00,6.33031,6.33031,6.32911,6.32924,8000000.0
2005-11-21 03:17:00,6.32896,6.32939,6.32863,6.32863,10000000.0
2005-11-21 03:18:00,6.32827,6.32935,6.32768,6.32935,15000000.0
2005-11-21 03:19:00,6.32868,6.3299,6.32845,6.32858,10000000.0
2005-11-21 03:20:00,6.32827,6.33004,6.32827,6.32968,16000000.0
2005-11-21 03:21:00,6.32948,6.32961,6.3294,6.32949,11000000.0
2005-11-21 03:22:00,6.32933,6.33052,6.32848,6.32848,10000000.0
2005-11-21 03:23:00,6.3298,6.33124,6.32956,6.32964,12000000.0
2005-11-21 03:24:00,6.32914,6.32925,6.32843,6.32908,13000000.0
2005-11-21 03:25:00,6.32936,6.33049,6.32913,6.33049,11000000.0
2005-11-21 03:26:00,6.32943,6.33025,6.32777,6.32949,13000000.0
2005-11-21 03:27:00,6.32948,6.33053,6.32948,6.3295,14000000.0
2005-11-21 03:28:00,6.3291,6.33016,6.3291,6.32913,18000000.0
2005-11-21 03:29:00,6.3293,6.33026,6.32919,6.33026,15000000.0
2005-11-21 03:30:00,6.33,6.33,6.32826,6.32853,10000000.0
2005-11-21 03:31:00,6.32941,6.32941,6.32821,6.32882,13000000.0
2005-11-21 03:32:00,6.32753,6.32995,6.32753,6.32957,16000000.0
2005-11-21 03:33:00,6.32912,6.33032,6.32912,6.3299,13000000.0
2005-11-21 03:34:00,6.32911,6.33101,6.32911,6.32984,16000000.0
2005-11-21 03:35:00,6.33002,6.33026,6.32995,6.33008,10000000.0
2005-11-21 03:36:00,6.32999,6.33028,6.32999,6.33004,11000000.0
2005-11-21 03:37:00,6.32998,6.33041,6.32998,6.3301,13000000.0
2005-11-21 03:38:00,6.32948,6.33026,6.32943,6.33022,13000000.0
2005-11-21 03:39:00,6.33058,6.33138,6.3299,6.33075,13000000.0
2005-11-21 03:40:00,6.33009,6.33117,6.32962,6.33117,12000000.0
2005-11-21 03:41:00,6.3317,6.3317,6.33017,6.33017,16000000.0
2005-11-21 03:42:00,6.32959,6.33133,6.32957,6.33005,21000000.0
2005-11-21 03:43:00,6.33027,6.33199,6.32976,6.33199,18000000.0
2005-11-21 03:44:00,6.33198,6.33239,6.32995,6.33153,15000000.0
2005-11-21 03:45:00,6.33191,6.33249,6.33146,6.3318,9000000.0
2005-11-21 03:46:00,6.33197,6.33313,6.33111,6.33313,8000000.0
2005-11-21 03:47:00,6.33254,6.33278,6.3313,6.33244,11000000.0
2005-11-21 03:48:00,6.33225,6.33288,6.33164,6.33205,9000000.0
2005-11-21 03:49:00,6.33171,6.3321,6.33147,6.33205,16000000.0
2005-11-21 03:50:00,6.3321,6.33331,6.33204,6.33248,19000000.0
2005-11-21 03:51:00,6.3316,6.33224,6.33074,6.33143,9000000.0
2005-11-21 03:52:00,6.33147,6.33177,6.33057,6.33166,19000000.0
2005-11-21 03:53:00,6.33214,6.33248,6.3317,6.33171,10000000.0
2005-11-21 03:54:00,6.33307,6.33307,6.33185,6.3321,17000000.0
2005-11-21 03:55:00,6.33201,6.33297,6.33182,6.33227,16000000.0
2005-11-21 03:56:00,6.33249,6.33321,6.3316,6.3316,7000000.0
2005-11-21 03:57:00,6.33111,6.33209,6.3309,6.33156,11000000.0
2005-11-21 03:58:00,6.33165,6.33365,6.33165,6.33276,12000000.0
2005-11-21 03:59:00,6.33248,6.3335,6.33168,6.33168,17000000.0
2005-11-21 04:00:00,6.33185,6.33332,6.33164,6.33224,12000000.0
2005-11-21 04:01:00,6.33231,6.33306,6.33153,6.33242,16000000.0
2005-11-21 04:02:00,6.33221,6.33278,6.3316,6.33269,14000000.0
2005-11-21 04:03:00,6.33294,6.33294,6.33052,6.33129,12000000.0
2005-11-21 04:04:00,6.3308,6.33149,6.32992,6.33022,16000000.0
2005-11-21 04:05:00,6.33022,6.33088,6.32972,6.33044,13000000.0
2005-11-21 04:06:00,6.33005,6.33097,6.32979,6.33062,16000000.0
2005-11-21 04:07:00,6.33032,6.33036,6.32866,6.32933,13000000.0
2005-11-21 04:08:00,6.32858,6.32974,6.32799,6.32915,14000000.0
2005-11-21 04:09:00,6.32993,6.33014,6.32774,6.32774,10000000.0
2005-11-21 04:10:00,6.32767,6.32947,6.32767,6.32913,12000000.0
2005-11-21 04:11:00,6.32914,6.33038,6.3289,6.3289,14000000.0
2005-11-21 04:12:00,6.33011,6.33029,6.32911,6.33012,19000000.0
2005-11-21 04:13:00,6.33018,6.33117,6.32992,6.33057,20000000.0
2005-11-21 04:14:00,6.33063,6.33132,6.32987,6.33044,12000000.0
2005-11-21 04:15:00,6.33048,6.33169,6.33025,6.33125,8000000.0
2005-11-21 04:16:00,6.33035,6.3317,6.32999,6.32999,13000000.0
2005-11-21 04:17:00,6.33008,6.33101,6.32925,6.32925,15000000.0
2005-11-21 04:18:00,6.32911,6.33001,6.32875,6.32969,9000000.0
2005-11-21 04:19:00,6.33167,6.33167,6.32924,6.32924,12000000.0
2005-11-21 04:20:00,6.32869,6.32915,6.32855,6.32858,9000000.0
2005-11-21 04:21:00,6.32911,6.3304,6.32911,6.32934,17000000.0
2005-11-21 04:22:00,6.3285,6.32966,6.32822,6.3285,14000000.0
2005-11-21 04:23:00,6.32853,6.32853,6.32674,6.32674,10000000.0
2005-11-21 04:24:00,6.32702,6.32822,6.32664,6.32664,12000000.0
2005-11-21 04:25:00,6.32746,6.32911,6.32746,6.32826,10000000.0
2005-11-21 04:26:00,6.32775,6.32791,6.3276,6.32791,7000000.0
2005-11-21 04:27:00,6.32703,6.32881,6.32635,6.32708,15000000.0
2005-11-21 04:28:00,6.32639,6.32775,6.32627,6.32752,7000000.0
2005-11-21 04:29:00,6.32725,6.32729,6.32702,6.32717,14000000.0
2005-11-21 04:30:00,6.32716,6.32727,6.32709,6.32709,11000000.0
2005-11-21 04:31:00,6.32704,6.3278,6.32631,6.32631,15000000.0
2005-11-21 04:32:00,6.32681,6.32782,6.32678,6.32708,17000000.0
2005-11-21 04:33:00,6.32689,6.32706,6.32683,6.32684,14000000.0
2005-11-21 04:34:00,6.32722,6.32839,6.32722,6.32839,9000000.0
2005-11-21 04:35:00,6.32841,6.32857,6.3277,6.32796,12000000.0
2005-11-21 04:36:00,6.32822,6.32951,6.32822,6.32847,12000000.0
2005-11-21 04:37:00,6.32878,6.32945,6.32796,6.32796,12000000.0
2005-11-21 04:38:00,6.32771,6.32791,6.32762,6.32762,11000000.0
2005-11-21 04:39:00,6.32759,6.32891,6.32714,6.32758,17000000.0
2005-11-21 04:40:00,6.32764,6.32858,6.32756,6.3276,9000000.0
2005-11-21 04:41:00,6.32813,6.32878,6.32777,6.32878,10000000.0
2005-11-21 04:42:00,6.32842,6.32896,6.3276,6.32823,8000000.0
2005-11-21 04:43:00,6.32822,6.32957,6.32749,6.32797,18000000.0
2005-11-21 04:44:00,6.32735,6.32856,6.32735,6.32799,9000000.0
2005-11-21 04:45:00,6.32798,6.32908,6.32774,6.32895,9000000.0
2005-11-21 04:46:00,6.32893,6.3302,6.32867,6.32967,16000000.0
2005-11-21 04:47:00,6.32992,6.32992,6.32862,6.32907,12000000.0
2005-11-21 04:48:00,6.32937,6.33012,6.32799,6.32799,10000000.0
2005-11-21 04:49:00,6.32745,6.32815,6.32743,6.32743,16000000.0
2005-11-21 04:50:00,6.32745,6.32745,6.32715,6.32723,16000000.0
2005-11-21 04:51:00,6.3276,6.32868,6.32718,6.32718,20000000.0
2005-11-21 04:52:00,6.32728,6.32855,6.32694,6.32785,13000000.0
2005-11-21 04:53:00,6.32772,6.32866,6.32744,6.32754,11000000.0
2005-11-21 04:54:00,6.32796,6.32797,6.32771,6.32786,11000000.0
2005-11-21 04:55:00,6.32808,6.32911,6.32773,6.32824,12000000.0
2005-11-21 04:56:00,6.32942,6.33015,6.3282,6.32927,16000000.0
2005-11-21 04:57:00,6.32875,6.32932,6.32813,6.32918,7000000.0
2005-11-21 04:58:00,6.32815,6.32976,6.32747,6.32747,13000000.0
2005-11-21 04:59:00,6.32719,6.3284,6.32719,6.32745,17000000.0
2005-11-21 05:00:00,6.32764,6.3281,6.32729,6.32729,10000000.0
2005-11-21 05:01:00,6.32715,6.3272,6.32695,6.32708,13000000.0
2005-11-21 05:02:00,6.32705,6.3273,6.32705,6.3271,18000000.0
2005-11-21 05:03:00,6.32736,6.32891,6.32736,6.32791,9000000.0
2005-11-21 05:04:00,6.32826,6.32903,6.32769,6.32803,12000000.0
2005-11-21 05:05:00,6.32811,6.32865,6.32782,6.32782,10000000.0
2005-11-21 05:06:00,6.3275,6.32807,6.32707,6.32802,20000000.0
2005-11-21 05:07:00,6.32927,6.32927,6.32733,6.32755,10000000.0
2005-11-21 05:08:00,6.32666,6.32696,6.32663,6.3268,17000000.0
2005-11-21 05:09:00,6.32668,6.32763,6.32596,6.32634,15000000.0
2005-11-21 05:10:00,6.32674,6.32762,6.32674,6.32686,10000000.0
2005-11-21 05:11:00,6.32672,6.32784,6.32672,6.32762,16000000.0
2005-11-21 05:12:00,6.32768,6.32778,6.32756,6.32756,7000000.0
2005-11-21 05:13:00,6.32766,6.32792,6.32741,6.32742,12000000.0
2005-11-21 05:14:00,6.32823,6.3289,6.32726,6.32795,14000000.0
2005-11-21 05:15:00,6.32759,6.32884,6.32632,6.32632,16000000.0
2005-11-21 05:16:00,6.32579,6.32601,6.32575,6.32596,15000000.0
2005-11-21 05:17:00,6.32596,6.32734,6.32596,6.32734,10000000.0
2005-11-21 05:18:00,6.32648,6.32806,6.32629,6.32637,13000000.0
2005-11-21 05:19:00,6.32586,6.32632,6.32586,6.32623,13000000.0
2005-11-21 05:20:00,6.32613,6.32697,6.32611,6.32678,20000000.0
2005-11-21 05:21:00,6.32719,6.32765,6.32647,6.32647,9000000.0
2005-11-21 05:22:00,6.32594,6.32594,6.32569,6.32575,17000000.0
2005-11-21 05:23:00,6.3258,6.32597,6.32574,6.32597,14000000.0
2005-11-21 05:24:00,6.32595,6.32603,6.32568,6.32597,19000000.0
2005-11-21 05:25:00,6.32642,6.32812,6.32642,6.3274,13000000.0
2005-11-21 05:26:00,6.32683,6.32701,6.32545,6.32545,13000000.0
2005-11-21 05:27:00,6.32534,6.32558,6.32527,6.32534,13000000.0
2005-11-21 05:28:00,6.32552,6.32552,6.32525,6.32539,10000000.0
2005-11-21 05:29:00,6.32543,6.32545,6.32519,6.32535,17000000.0
2005-11-21 05:30:00,6.3254,6.32654,6.32534,6.32543,21000000.0
2005-11-21 05:31:00,6.32528,6.3254,6.32508,6.32508,13000000.0
2005-11-21 05:32:00,6.32548,6.32657,6.32548,6.32657,16000000.0
2005-11-21 05:33:00,6.32643,6.32674,6.32642,6.32674,13000000.0
2005-11-21 05:34:00,6.32714,6.32756,6.32627,6.32636,13000000.0
2005-11-21 05:35:00,6.32614,6.32756,6.32614,6.32706,14000000.0
2005-11-21 05:36:00,6.32668,6.32728,6.32595,6.32621,18000000.0
2005-11-21 05:37:00,6.32622,6.32673,6.32576,6.32576,12000000.0
2005-11-21 05:38:00,6.32671,6.32847,6.32606,6.32746,13000000.0
2005-11-21 05:39:00,6.32713,6.32871,6.32688,6.32688,21000000.0
2005-11-21 05:40:00,6.32703,6.32827,6.32698,6.32789,14000000.0
2005-11-21 05:41:00,6.32723,6.32818,6.32662,6.32769,13000000.0
2005-11-21 05:42:00,6.32737,6.32792,6.3272,6.3272,8000000.0
2005-11-21 05:43:00,6.32762,6.329,6.32713,6.32778,13000000.0
2005-11-21 05:44:00,6.32789,6.32841,6.32738,6.32777,13000000.0
2005-11-21 05:45:00,6.32821,6.32884,6.32754,6.32859,24000000.0
2005-11-21 05:46:00,6.32785,6.32883,6.32738,6.32794,14000000.0
2005-11-21 05:47:00,6.32774,6.32871,6.32762,6.32814,11000000.0
2005-11-21 05:48:00,6.32791,6.32791,6.32759,6.32785,18000000.0
2005-11-21 05:49:00,6.32781,6.32794,6.32769,6.32769,10000000.0
2005-11-21 05:50:00,6.32776,6.32793,6.32621,6.32621,10000000.0
2005-11-21 05:51:00,6.32634,6.32805,6.32634,6.32686,11000000.0
2005-11-21 05:52:00,6.3267,6.32807,6.32606,6.32649,19000000.0
2005-11-21 05:53:00,6.32625,6.32625,6.32496,6.32548,15000000.0
2005-11-21 05:54:00,6.32568,6.32652,6.32541,6.32621,7000000.0
2005-11-21 05:55:00,6.32606,6.32672,6.32561,6.32626,12000000.0
2005-11-21 05:56:00,6.32654,6.32689,6.32595,6.32626,16000000.0
2005-11-21 05:57:00,6.32599,6.326,6.32515,6.326,11000000.0
2005-11-21 05:58:00,6.32548,6.32638,6.32506,6.32506,22000000.0
2005-11-21 05:59:00,6.32531,6.32606,6.3252,6.3252,9000000.0
2005-11-21 06:00:00,6.32617,6.32617,6.32421,6.3253,17000000.0
2005-11-21 06:01:00,6.32614,6.32657,6.32564,6.32602,18000000.0
2005-11-21 06:02:00,6.32647,6.3266,6.32459,6.3257,18000000.0
2005-11-21 06:03:00,6.32587,6.32625,6.32531,6.32625,16000000.0
2005-11-21 06:04:00,6.32623,6.32777,6.32549,6.32777,8000000.0
2005-11-21 06:05:00,6.3263,6.32633,6.32574,6.32633,10000000.0
2005-11-21 06:06:00,6.32622,6.32638,6.32613,6.32636,27000000.0
2005-11-21 06:07:00,6.32628,6.32636,6.32608,6.32619,17000000.0
2005-11-21 06:08:00,6.32631,6.32642,6.32618,6.32618,14000000.0
2005-11-21 06:09:00,6.32626,6.32647,6.32619,6.32647,13000000.0
2005-11-21 06:10:00,6.32623,6.32635,6.32471,6.32556,14000000.0
2005-11-21 06:11:00,6.3256,6.32608,6.32426,6.32426,16000000.0
2005-11-21 06:12:00,6.32479,6.3264,6.32479,6.32565,17000000.0
2005-11-21 06:13:00,6.32549,6.32559,6.32533,6.32543,14000000.0
2005-11-21 06:14:00,6.32528,6.32622,6.32528,6.32528,12000000.0
2005-11-21 06:15:00,6.32547,6.32683,6.32543,6.32543,13000000.0
2005-11-21 06:16:00,6.32642,6.32721,6.32573,6.32603,14000000.0
2005-11-21 06:17:00,6.32517,6.32724,6.32517,6.32651,11000000.0
2005-11-21 06:18:00,6.32737,6.3278,6.32619,6.32671,12000000.0
2005-11-21 06:19:00,6.32672,6.32785,6.32547,6.32678,19000000.0
2005-11-21 06:20:00,6.32538,6.32731,6.32538,6.32724,11000000.0
2005-11-21 06:21:00,6.32723,6.32782,6.32639,6.32647,9000000.0
2005-11-21 06:22:00,6.32791,6.32828,6.3263,6.32666,22000000.0
2005-11-21 06:23:00,6.32683,6.32683,6.32543,6.32608,18000000.0
2005-11-21 06:24:00,6.3262,6.32631,6.32522,6.32631,8000000.0
2005-11-21 06:25:00,6.32524,6.32692,6.32512,6.32605,9000000.0
2005-11-21 06:26:00,6.32519,6.32585,6.32385,6.32527,13000000.0
2005-11-21 06:27:00,6.32586,6.32586,6.32378,6.32461,15000000.0
2005-11-21 06:28:00,6.32448,6.32448,6.32326,6.32353,18000000.0
2005-11-21 06:29:00,6.32357,6.32563,6.32357,6.32456,16000000.0
2005-11-21 06:30:00,6.32535,6.32535,6.3238,6.32412,10000000.0
2005-11-21 06:31:00,6.32474,6.32474,6.32332,6.32389,13000000.0
2005-11-21 06:32:00,6.32344,6.32386,6.32283,6.32374,10000000.0
2005-11-21 06:33:00,6.32393,6.32393,6.32364,6.32385,10000000.0
2005-11-21 06:34:00,6.32445,6.32534,6.32352,6.32417,15000000.0
2005-11-21 06:35:00,6.32432,6.3266,6.32432,6.3266,13000000.0
2005-11-21 06:36:00,6.32608,6.32647,6.32523,6.32559,23000000.0
2005-11-21 06:37:00,6.32572,6.32575,6.32543,6.32543,11000000.0
2005-11-21 06:38:00,6.32664,6.32688,6.32576,6.32654,17000000.0
2005-11-21 06:39:00,6.32661,6.32676,6.326,6.32613,8000000.0
2005-11-21 06:40:00,6.32658,6.32658,6.32583,6.32588,15000000.0
2005-11-21 06:41:00,6.32563,6.32671,6.32532,6.32562,15000000.0
2005-11-21 06:42:00,6.32548,6.32551,6.32528,6.32546,16000000.0
2005-11-21 06:43:00,6.32531,6.32538,6.32517,6.32517,12000000.0
2005-11-21 06:44:00,6.32526,6.3263,6.32499,6.32532,13000000.0
2005-11-21 06:45:00,6.32535,6.3258,6.32403,6.32403,14000000.0
2005-11-21 06:46:00,6.32401,6.32491,6.3238,6.32434,12000000.0
2005-11-21 06:47:00,6.32442,6.32568,6.3239,6.32568,11000000.0
2005-11-21 06:48:00,6.32587,6.3259,6.32432,6.325,15000000.0
2005-11-21 06:49:00,6.32468,6.32568,6.32358,6.32358,17000000.0
2005-11-21 06:50:00,6.32375,6.32528,6.32375,6.32426,13000000.0
2005-11-21 06:51:00,6.32433,6.32502,6.32413,6.32413,8000000.0
2005-11-21 06:52:00,6.32395,6.32505,6.32312,6.32427,14000000.0
2005-11-21 06:53:00,6.32435,6.32511,6.32355,6.32472,13000000.0
2005-11-21 06:54:00,6.32446,6.32528,6.32414,6.32421,8000000.0
2005-11-21 06:55:00,6.32363,6.32363,6.32274,6.32274,10000000.0
2005-11-21 06:56:00,6.32332,6.32491,6.32332,6.32459,11000000.0
2005-11-21 06:57:00,6.32428,6.32428,6.32296,6.32296,17000000.0
2005-11-21 06:58:00,6.32388,6.3249,6.32364,6.32469,12000000.0
2005-11-21 06:59:00,6.32436,6.32481,6.32356,6.32372,14000000.0
2005-11-21 07:00:00,6.32444,6.32464,6.32418,6.32461,11000000.0
2005-11-21 07:01:00,6.32473,6.32473,6.32455,6.32455,10000000.0
2005-11-21 07:02:00,6.32438,6.32517,6.3234,6.32375,14000000.0
2005-11-21 07:03:00,6.324,6.3248,6.32383,6.32439,7000000.0
2005-11-21 07:04:00,6.32448,6.32529,6.32346,6.32346,16000000.0
2005-11-21 07:05:00,6.32319,6.32455,6.32319,6.32355,15000000.0
2005-11-21 07:06:00,6.32311,6.32409,6.32311,6.3237,16000000.0
2005-11-21 07:07:00,6.32427,6.32549,6.32396,6.32428,12000000.0
2005-11-21 07:08:00,6.32448,6.32452,6.32421,6.32434,8000000.0
2005-11-21 07:09:00,6.32425,6.32427,6.32402,6.32403,8000000.0
2005-11-21 07:10:00,6.32421,6.32424,6.3239,6.324,16000000.0
2005-11-21 07:11:00,6.32447,6.32528,6.32337,6.32528,17000000.0
2005-11-21 07:12:00,6.32484,6.32562,6.32342,6.32342,20000000.0
2005-11-21 07:13:00,6.32361,6.32525,6.32353,6.32402,18000000.0
2005-11-21 07:14:00,6.32379,6.32454,6.32379,6.32454,11000000.0
2005-11-21 07:15:00,6.3247,6.32485,6.32454,6.32477,18000000.0
2005-11-21 07:16:00,6.32444,6.3247,6.32442,6.3247,18000000.0
2005-11-21 07:17:00,6.32483,6.32592,6.32413,6.32413,12000000.0
2005-11-21 07:18:00,6.32396,6.3247,6.32343,6.32343,18000000.0
2005-11-21 07:19:00,6.32369,6.32484,6.32369,6.32453,14000000.0
2005-11-21 07:20:00,6.32455,6.3246,6.32435,6.32455,18000000.0
2005-11-21 07:21:00,6.32478,6.32554,6.32464,6.32517,13000000.0
2005-11-21 07:22:00,6.32545,6.32545,6.32399,6.32399,14000000.0
2005-11-21 07:23:00,6.32406,6.3252,6.32347,6.32373,15000000.0
2005-11-21 07:24:00,6.32348,6.32463,6.32305,6.32342,16000000.0
2005-11-21 07:25:00,6.32367,6.32455,6.32364,6.32364,15000000.0
2005-11-21 07:26:00,6.32317,6.32509,6.32317,6.32416,13000000.0
2005-11-21 07:27:00,6.32459,6.32547,6.32412,6.32442,12000000.0
2005-11-21 07:28:00,6.32424,6.3251,6.32351,6.32487,22000000.0
2005-11-21 07:29:00,6.32469,6.32526,6.32365,6.32503,16000000.0
2005-11-21 07:30:00,6.32454,6.32502,6.32408,6.32455,14000000.0
2005-11-21 07:31:00,6.32473,6.326,6.32465,6.32512,13000000.0
2005-11-21 07:32:00,6.32495,6.32594,6.3245,6.32484,9000000.0
2005-11-21 07:33:00,6.32521,6.32521,6.32339,6.32357,7000000.0
2005-11-21 07:34:00,6.32347,6.32426,6.32321,6.32358,18000000.0
2005-11-21 07:35:00,6.32432,6.32491,6.32419,6.32431,9000000.0
2005-11-21 07:36:00,6.32479,6.32519,6.32342,6.32419,13000000.0
2005-11-21 07:37:00,6.32388,6.32505,6.32359,6.32467,11000000.0
2005-11-21 07:38:00,6.32423,6.32453,6.3229,6.3229,11000000.0
2005-11-21 07:39:00,6.32287,6.32444,6.32278,6.32279,19000000.0
2005-11-21 07:40:00,6.32268,6.32328,6.32268,6.32319,11000000.0
2005-11-21 07:41:00,6.32408,6.32522,6.32408,6.32409,7000000.0
2005-11-21 07:42:00,6.32404,6.32495,6.32347,6.32475,13000000.0
2005-11-21 07:43:00,6.3242,6.32507,6.3242,6.32426,14000000.0
2005-11-21 07:44:00,6.32384,6.32384,6.3233,6.3233,10000000.0
2005-11-21 07:45:00,6.32331,6.32369,6.32251,6.32251,8000000.0
2005-11-21 07:46:00,6.32216,6.3224,6.32214,6.32225,13000000.0
2005-11-21 07:47:00,6.3227,6.32469,6.3227,6.32343,15000000.0
2005-11-21 07:48:00,6.32419,6.32419,6.32213,6.32244,13000000.0
2005-11-21 07:49:00,6.32165,6.32329,6.3215,6.32196,10000000.0
2005-11-21 07:50:00,6.32214,6.32336,6.32214,6.32336,17000000.0
2005-11-21 07:51:00,6.32304,6.32323,6.32173,6.32229,16000000.0
2005-11-21 07:52:00,6.32281,6.32292,6.3227,6.32289,13000000.0
2005-11-21 07:53:00,6.32324,6.32486,6.32273,6.32486,10000000.0
2005-11-21 07:54:00,6.3237,6.32448,6.32293,6.32448,11000000.0
2005-11-21 07:55:00,6.3253,6.32586,6.32416,6.32416,12000000.0
2005-11-21 07:56:00,6.32374,6.3254,6.32374,6.3244,13000000.0
2005-11-21 07:57:00,6.32395,6.32439,6.32356,6.3241,8000000.0
2005-11-21 07:58:00,6.32442,6.32547,6.32436,6.32473,14000000.0
2005-11-21 07:59:00,6.32577,6.32618,6.32451,6.3255,15000000.0
2005-11-21 08:00:00,6.32519,6.32581,6.3248,6.32544,10000000.0
2005-11-21 08:01:00,6.32632,6.32719,6.32567,6.32584,13000000.0
2005-11-21 08:02:00,6.32617,6.32691,6.32575,6.32647,14000000.0
2005-11-21 08:03:00,6.32564,6.32706,6.32559,6.32587,12000000.0
2005-11-21 08:04:00,6.32607,6.32679,6.32549,6.32652,16000000.0
2005-11-21 08:05:00,6.32622,6.32733,6.32542,6.32542,14000000.0
2005-11-21 08:06:00,6.32561,6.32664,6.32561,6.32654,19000000.0
2005-11-21 08:07:00,6.32607,6.32776,6.32591,6.32649,19000000.0
2005-11-21 08:08:00,6.32802,6.32802,6.32653,6.32668,11000000.0
2005-11-21 08:09:00,6.3267,6.32733,6.32659,6.32728,10000000.0
2005-11-21 08:10:00,6.32815,6.3287,6.32735,6.32836,16000000.0
2005-11-21 08:11:00,6.3285,6.3285,6.32743,6.32743,9000000.0
2005-11-21 08:12:00,6.32854,6.32854,6.32725,6.32807,10000000.0
2005-11-21 08:13:00,6.32782,6.3286,6.32773,6.32831,11000000.0
2005-11-21 08:14:00,6.32815,6.3284,6.32815,6.32824,12000000.0
2005-11-21 08:15:00,6.32855,6.32951,6.3283,6.3291,15000000.0
2005-11-21 08:16:00,6.32926,6.33032,6.32866,6.32933,14000000.0
2005-11-21 08:17:00,6.32928,6.33012,6.32928,6.32989,10000000.0
2005-11-21 08:18:00,6.33151,6.33169,6.33039,6.33039,9000000.0
2005-11-21 08:19:00,6.32975,6.33107,6.32975,6.33017,11000000.0
2005-11-21 08:20:00,6.33101,6.33136,6.3304,6.33082,11000000.0
2005-11-21 08:21:00,6.33109,6.33279,6.33102,6.33256,20000000.0
2005-11-21 08:22:00,6.33289,6.33316,6.33165,6.3323,8000000.0
2005-11-21 08:23:00,6.33229,6.33246,6.33126,6.33209,12000000.0
2005-11-21 08:24:00,6.33173,6.33173,6.33007,6.33148,13000000.0
2005-11-21 08:25:00,6.33082,6.33082,6.32946,6.32953,12000000.0
2005-11-21 08:26:00,6.32959,6.33003,6.32837,6.3286,13000000.0
2005-11-21 08:27:00,6.32779,6.32883,6.3277,6.32859,11000000.0
2005-11-21 08:28:00,6.3276,6.3289,6.32751,6.32822,8000000.0
2005-11-21 08:29:00,6.32784,6.32861,6.32713,6.3279,12000000.0
2005-11-21 08:30:00,6.32739,6.32754,6.32628,6.32676,11000000.0
2005-11-21 08:31:00,6.32645,6.32663,6.32557,6.32557,10000000.0
2005-11-21 08:32:00,6.32514,6.32687,6.32512,6.32612,13000000.0
2005-11-21 08:33:00,6.32577,6.32742,6.32574,6.32647,11000000.0
2005-11-21 08:34:00,6.32641,6.32715,6.32618,6.32702,17000000.0
2005-11-21 08:35:00,6.32729,6.32756,6.32695,6.32695,11000000.0
2005-11-21 08:36:00,6.32696,6.32756,6.32649,6.32666,10000000.0
2005-11-21 08:37:00,6.32594,6.32747,6.32575,6.32747,9000000.0
2005-11-21 08:38:00,6.32768,6.32778,6.32752,6.32775,18000000.0
2005-11-21 08:39:00,6.32768,6.32771,6.32745,6.32745,8000000.0
2005-11-21 08:40:00,6.32738,6.32738,6.32572,6.32572,7000000.0
2005-11-21 08:41:00,6.3256,6.32605,6.32559,6.3257,16000000.0
2005-11-21 08:42:00,6.32583,6.32709,6.32583,6.32685,14000000.0
2005-11-21 08:43:00,6.32716,6.32753,6.32659,6.32723,12000000.0
2005-11-21 08:44:00,6.32859,6.32909,6.32722,6.32771,9000000.0
2005-11-21 08:45:00,6.32781,6.32903,6.32732,6.32732,18000000.0
2005-11-21 08:46:00,6.32773,6.32937,6.32773,6.32878,14000000.0
2005-11-21 08:47:00,6.32966,6.33012,6.32871,6.3288,18000000.0
2005-11-21 08:48:00,6.3286,6.32881,6.32821,6.32838,12000000.0
2005-11-21 08:49:00,6.3286,6.32967,6.3285,6.32967,14000000.0
2005-11-21 08:50:00,6.32994,6.32994,6.32839,6.32839,16000000.0
2005-11-21 08:51:00,6.32882,6.32997,6.32824,6.32997,21000000.0
2005-11-21 08:52:00,6.32927,6.32927,6.32812,6.32863,20000000.0
2005-11-21 08:53:00,6.32873,6.32899,6.32816,6.32879,7000000.0
2005-11-21 08:54:00,6.32866,6.32909,6.32764,6.32836,17000000.0
2005-11-21 08:55:00,6.32787,6.32787,6.32647,6.3267,12000000.0
2005-11-21 08:56:00,6.32704,6.32839,6.32647,6.32658,17000000.0
2005-11-21 08:57:00,6.32654,6.32743,6.32587,6.32587,16000000.0
2005-11-21 08:58:00,6.32569,6.32648,6.32522,6.32613,12000000.0
2005-11-21 08:59:00,6.32656,6.32738,6.32617,6.32634,13000000.0
2005-11-21 09:00:00,6.32696,6.32841,6.32696,6.32723,17000000.0
2005-11-21 09:01:00,6.32713,6.32793,6.32643,6.32643,13000000.0
2005-11-21 09:02:00,6.32693,6.32718,6.32655,6.32703,8000000.0
2005-11-21 09:03:00,6.32739,6.32839,6.3263,6.32638,16000000.0
2005-11-21 09:04:00,6.32621,6.32669,6.32572,6.32621,8000000.0
2005-11-21 09:05:00,6.32666,6.32684,6.32596,6.32673,11000000.0
2005-11-21 09:06:00,6.32587,6.32688,6.32555,6.32562,10000000.0
2005-11-21 09:07:00,6.32551,6.3257,6.32496,6.32516,10000000.0
2005-11-21 09:08:00,6.32444,6.32538,6.32343,6.32479,19000000.0
2005-11-21 09:09:00,6.32366,6.32419,6.32177,6.32223,16000000.0
2005-11-21 09:10:00,6.3214,6.32181,6.32091,6.3211,8000000.0
2005-11-21 09:11:00,6.32125,6.32189,6.32081,6.32128,11000000.0
2005-11-21 09:12:00,6.32142,6.32336,6.3213,6.32245,16000000.0
2005-11-21 09:13:00,6.32336,6.32434,6.32317,6.32384,15000000.0
2005-11-21 09:14:00,6.32331,6.32501,6.32291,6.32475,17000000.0
2005-11-21 09:15:00,6.32431,6.32539,6.32387,6.32423,12000000.0
2005-11-21 09:16:00,6.32486,6.32588,6.32438,6.3251,14000000.0
2005-11-21 09:17:00,6.32578,6.32719,6.32517,6.32587,14000000.0
2005-11-21 09:18:00,6.32728,6.32728,6.32574,6.3263,18000000.0
2005-11-21 09:19:00,6.32736,6.32849,6.32736,6.32738,14000000.0
2005-11-21 09:20:00,6.32828,6.32958,6.32802,6.32852,18000000.0
2005-11-21 09:21:00,6.3292,6.32928,6.32801,6.32873,17000000.0
2005-11-21 09:22:00,6.32874,6.32923,6.32824,6.32824,13000000.0
2005-11-21 09:23:00,6.32925,6.33028,6.32681,6.32899,12000000.0
2005-11-21 09:24:00,6.33001,6.33011,6.32738,6.32738,14000000.0
2005-11-21 09:25:00,6.32725,6.32926,6.32725,6.32919,9000000.0
2005-11-21 09:26:00,6.32912,6.33053,6.32881,6.32896,13000000.0
2005-11-21 09:27:00,6.32879,6.32965,6.32795,6.32903,13000000.0
2005-11-21 09:28:00,6.32865,6.32959,6.32833,6.32959,19000000.0
2005-11-21 09:29:00,6.32966,6.32985,6.32834,6.32927,14000000.0
2005-11-21 09:30:00,6.32864,6.32938,6.3277,6.32787,15000000.0
2005-11-21 09:31:00,6.32739,6.32739,6.32533,6.32563,11000000.0
2005-11-21 09:32:00,6.32574,6.32603,6.32435,6.32435,16000000.0
2005-11-21 09:33:00,6.3251,6.32515,6.32389,6.32389,9000000.0
2005-11-21 09:34:00,6.3251,6.32587,6.32468,6.32587,18000000.0
2005-11-21 09:35:00,6.32561,6.32598,6.32415,6.32495,14000000.0
2005-11-21 09:36:00,6.3246,6.32579,6.32377,6.32449,16000000.0
2005-11-21 09:37:00,6.32448,6.32544,6.32421,6.32453,20000000.0
2005-11-21 09:38:00,6.32473,6.32709,6.32473,6.32684,19000000.0
2005-11-21 09:39:00,6.32713,6.32896,6.32667,6.32675,16000000.0
2005-11-21 09:40:00,6.32763,6.32786,6.32665,6.32726,12000000.0
2005-11-21 09:41:00,6.32746,6.3284,6.32714,6.3281,18000000.0
2005-11-21 09:42:00,6.32768,6.3281,6.32651,6.32764,16000000.0
2005-11-21 09:43:00,6.32744,6.32757,6.32655,6.32737,15000000.0
2005-11-21 09:44:00,6.32717,6.32812,6.3262,6.3266,13000000.0
2005-11-21 09:45:00,6.32792,6.32933,6.32662,6.32798,13000000.0
2005-11-21 09:46:00,6.32879,6.32997,6.32715,6.32933,17000000.0
2005-11-21 09:47:00,6.32958,6.32958,6.32828,6.32902,13000000.0
2005-11-21 09:48:00,6.32944,6.33009,6.32819,6.32914,16000000.0
2005-11-21 09:49:00,6.33027,6.33146,6.32943,6.33138,17000000.0
2005-11-21 09:50:00,6.33137,6.33203,6.33043,6.33139,12000000.0
2005-11-21 09:51:00,6.33145,6.33235,6.33084,6.33147,16000000.0
2005-11-21 09:52:00,6.33233,6.33262,6.33162,6.33239,16000000.0
2005-11-21 09:53:00,6.33231,6.33294,6.33165,6.33182,15000000.0
2005-11-21 09:54:00,6.33028,6.33102,6.3265,6.32778,15000000.0
2005-11-21 09:55:00,6.32697,6.32775,6.32539,6.32613,15000000.0
2005-11-21 09:56:00,6.32641,6.32695,6.32546,6.32646,17000000.0
2005-11-21 09:57:00,6.32665,6.32665,6.32498,6.32574,12000000.0
2005-11-21 09:58:00,6.32514,6.32705,6.32514,6.32705,14000000.0
2005-11-21 09:59:00,6.32648,6.32706,6.32551,6.32706,10000000.0
2005-11-21 10:00:00,6.32703,6.3272,6.32622,6.3272,11000000.0
2005-11-21 10:01:00,6.326,6.32799,6.326,6.32703,24000000.0
2005-11-21 10:02:00,6.3275,6.32775,6.32613,6.32746,14000000.0
2005-11-21 10:03:00,6.32784,6.32784,6.32631,6.32757,16000000.0
2005-11-21 10:04:00,6.32796,6.3283,6.3271,6.32784,10000000.0
2005-11-21 10:05:00,6.32822,6.32909,6.32699,6.32909,10000000.0
2005-11-21 10:06:00,6.32783,6.33183,6.32744,6.33183,9000000.0
2005-11-21 10:07:00,6.33293,6.33293,6.3302,6.3302,11000000.0
2005-11-21 10:08:00,6.33023,6.33023,6.32831,6.32896,9000000.0
2005-11-21 10:09:00,6.32952,6.32997,6.32861,6.32861,11000000.0
2005-11-21 10:10:00,6.32589,6.32944,6.32589,6.32821,15000000.0
2005-11-21 10:11:00,6.32707,6.32805,6.32556,6.32584,16000000.0
2005-11-21 10:12:00,6.32546,6.32628,6.32432,6.32625,19000000.0
2005-11-21 10:13:00,6.32651,6.32676,6.32564,6.32564,9000000.0
2005-11-21 10:14:00,6.32456,6.32547,6.32364,6.32453,11000000.0
2005-11-21 10:15:00,6.32377,6.32409,6.32254,6.32306,8000000.0
2005-11-21 10:16:00,6.32265,6.32298,6.32121,6.32176,17000000.0
2005-11-21 10:17:00,6.32093,6.32203,6.32037,6.32134,16000000.0
2005-11-21 10:18:00,6.32029,6.32069,6.31846,6.32061,16000000.0
2005-11-21 10:19:00,6.32068,6.32147,6.31984,6.32097,17000000.0
2005-11-21 10:20:00,6.32027,6.32027,6.31852,6.31933,16000000.0
2005-11-21 10:21:00,6.31969,6.31994,6.31865,6.31923,7000000.0
2005-11-21 10:22:00,6.31948,6.31948,6.31158,6.31158,10000000.0
2005-11-21 10:23:00,6.31038,6.31258,6.30915,6.30921,14000000.0
2005-11-21 10:24:00,6.30863,6.30904,6.30767,6.30884,13000000.0
2005-11-21 10:25:00,6.30951,6.30951,6.3064,6.30731,12000000.0
2005-11-21 10:26:00,6.30655,6.30768,6.30608,6.30668,11000000.0
2005-11-21 10:27:00,6.30694,6.30715,6.3058,6.3058,13000000.0
2005-11-21 10:28:00,6.30493,6.30579,6.3047,6.30511,13000000.0
2005-11-21 10:29:00,6.30445,6.3055,6.30422,6.30493,11000000.0
2005-11-21 10:30:00,6.30497,6.30631,6.30474,6.30583,9000000.0
2005-11-21 10:31:00,6.3056,6.30628,6.30376,6.30499,16000000.0
2005-11-21 10:32:00,6.30523,6.30737,6.30523,6.30713,9000000.0
2005-11-21 10:33:00,6.30696,6.3089,6.30453,6.3089,12000000.0
2005-11-21 10:34:00,6.30897,6.30975,6.30834,6.30908,11000000.0
2005-11-21 10:35:00,6.30933,6.30983,6.3087,6.30878,17000000.0
2005-11-21 10:36:00,6.30885,6.30977,6.3078,6.3078,10000000.0
2005-11-21 10:37:00,6.30829,6.30829,6.30677,6.30677,15000000.0
2005-11-21 10:38:00,6.30618,6.30675,6.30237,6.30658,17000000.0
2005-11-21 10:39:00,6.30646,6.30769,6.30623,6.30751,13000000.0
2005-11-21 10:40:00,6.30852,6.30967,6.30834,6.30967,10000000.0
2005-11-21 10:41:00,6.30917,6.30921,6.308,6.30892,15000000.0
2005-11-21 10:42:00,6.30826,6.30914,6.30752,6.30765,12000000.0
2005-11-21 10:43:00,6.30625,6.30837,6.30625,6.30817,13000000.0
2005-11-21 10:44:00,6.30841,6.30849,6.30658,6.30817,12000000.0
2005-11-21 10:45:00,6.30847,6.30963,6.30774,6.3088,13000000.0
2005-11-21 10:46:00,6.30877,6.30904,6.30772,6.30899,13000000.0
2005-11-21 10:47:00,6.3091,6.30916,6.30823,6.30916,7000000.0
2005-11-21 10:48:00,6.30895,6.30942,6.30794,6.30933,12000000.0
2005-11-21 10:49:00,6.307,6.31051,6.30614,6.31042,10000000.0
2005-11-21 10:50:00,6.31217,6.3129,6.31165,6.31268,14000000.0
2005-11-21 10:51:00,6.31311,6.31313,6.31081,6.31092,11000000.0
2005-11-21 10:52:00,6.31039,6.31117,6.30842,6.30997,20000000.0
2005-11-21 10:53:00,6.31061,6.3119,6.31061,6.31172,9000000.0
2005-11-21 10:54:00,6.31175,6.31274,6.31154,6.31193,18000000.0
2005-11-21 10:55:00,6.31212,6.31239,6.3109,6.31185,10000000.0
2005-11-21 10:56:00,6.30898,6.31016,6.30763,6.31012,11000000.0
2005-11-21 10:57:00,6.31198,6.31198,6.31036,6.31092,8000000.0
2005-11-21 10:58:00,6.31105,6.31196,6.31046,6.31196,10000000.0
2005-11-21 10:59:00,6.31089,6.31329,6.31089,6.31324,10000000.0
2005-11-21 11:00:00,6.31319,6.31352,6.31186,6.31229,15000000.0
2005-11-21 11:01:00,6.3114,6.31255,6.31056,6.31225,12000000.0
2005-11-21 11:02:00,6.31067,6.31128,6.31022,6.31029,8000000.0
2005-11-21 11:03:00,6.31006,6.31006,6.30845,6.3095,11000000.0
2005-11-21 11:04:00,6.30882,6.30935,6.30706,6.30706,15000000.0
2005-11-21 11:05:00,6.30673,6.30779,6.3056,6.30779,17000000.0
2005-11-21 11:06:00,6.30638,6.30638,6.30428,6.30516,12000000.0
2005-11-21 11:07:00,6.30543,6.30584,6.30388,6.305,11000000.0
2005-11-21 11:08:00,6.30412,6.30545,6.3035,6.3049,22000000.0
2005-11-21 11:09:00,6.30404,6.30418,6.30144,6.30144,9000000.0
2005-11-21 11:10:00,6.30057,6.30135,6.2995,6.30096,16000000.0
2005-11-21 11:11:00,6.30072,6.30072,6.29998,6.3003,7000000.0
2005-11-21 11:12:00,6.30111,6.30179,6.30014,6.30179,15000000.0
2005-11-21 11:13:00,6.30142,6.30312,6.30136,6.30312,11000000.0
2005-11-21 11:14:00,6.30343,6.30488,6.30301,6.30375,18000000.0
2005-11-21 11:15:00,6.30408,6.30451,6.30349,6.30349,11000000.0
2005-11-21 11:16:00,6.30432,6.3049,6.30358,6.30423,13000000.0
2005-11-21 11:17:00,6.30429,6.30684,6.30245,6.30263,13000000.0
2005-11-21 11:18:00,6.3028,6.30409,6.30268,6.30331,9000000.0
2005-11-21 11:19:00,6.30196,6.30238,6.30031,6.30076,17000000.0
2005-11-21 11:20:00,6.30049,6.30144,6.29935,6.30057,14000000.0
2005-11-21 11:21:00,6.30001,6.30189,6.30001,6.3014,14000000.0
2005-11-21 11:22:00,6.30189,6.30253,6.29792,6.29891,22000000.0
2005-11-21 11:23:00,6.29723,6.29935,6.29723,6.29935,8000000.0
2005-11-21 11:24:00,6.29996,6.30034,6.29884,6.29903,18000000.0
2005-11-21 11:25:00,6.29869,6.29981,6.29863,6.29981,9000000.0
2005-11-21 11:26:00,6.29952,6.29979,6.29844,6.29916,15000000.0
2005-11-21 11:27:00,6.2993,6.30145,6.2993,6.2999,10000000.0
2005-11-21 11:28:00,6.30234,6.30437,6.30145,6.30437,13000000.0
2005-11-21 11:29:00,6.30502,6.30534,6.30421,6.30515,17000000.0
2005-11-21 11:30:00,6.30418,6.30479,6.30351,6.30459,13000000.0
2005-11-21 11:31:00,6.30361,6.30368,6.30217,6.30298,12000000.0
2005-11-21 11:32:00,6.30133,6.3023,6.3007,6.30217,20000000.0
2005-11-21 11:33:00,6.30261,6.30426,6.30154,6.30426,16000000.0
2005-11-21 11:34:00,6.30446,6.30446,6.30279,6.30317,13000000.0
2005-11-21 11:35:00,6.30381,6.30451,6.30269,6.3036,14000000.0
2005-11-21 11:36:00,6.30492,6.3052,6.30286,6.3042,11000000.0
2005-11-21 11:37:00,6.30447,6.30506,6.30255,6.30414,16000000.0
2005-11-21 11:38:00,6.30561,6.30615,6.30502,6.30604,8000000.0
2005-11-21 11:39:00,6.30543,6.30632,6.30499,6.30632,11000000.0
2005-11-21 11:40:00,6.30624,6.30624,6.3044,6.30569,12000000.0
2005-11-21 11:41:00,6.30552,6.30573,6.30443,6.30525,10000000.0
2005-11-21 11:42:00,6.30612,6.30656,6.30389,6.30582,10000000.0
2005-11-21 11:43:00,6.30525,6.30595,6.30385,6.30514,17000000.0
2005-11-21 11:44:00,6.30458,6.30458,6.3026,6.30326,15000000.0
2005-11-21 11:45:00,6.30275,6.3033,6.30203,6.30266,16000000.0
2005-11-21 11:46:00,6.30225,6.30293,6.30194,6.30225,7000000.0
2005-11-21 11:47:00,6.30192,6.30281,6.30147,6.30203,16000000.0
2005-11-21 11:48:00,6.30146,6.30167,6.30017,6.30143,13000000.0
2005-11-21 11:49:00,6.30168,6.30235,6.30112,6.30235,10000000.0
2005-11-21 11:50:00,6.30232,6.30413,6.30232,6.30337,12000000.0
2005-11-21 11:51:00,6.30361,6.3042,6.30252,6.30332,14000000.0
2005-11-21 11:52:00,6.30334,6.30438,6.30265,6.30265,18000000.0
2005-11-21 11:53:00,6.30408,6.3043,6.30249,6.3025,16000000.0
2005-11-21 11:54:00,6.30235,6.30418,6.30235,6.30355,8000000.0
2005-11-21 11:55:00,6.30363,6.30507,6.30354,6.30507,8000000.0
2005-11-21 11:56:00,6.30434,6.30513,6.30369,6.30513,8000000.0
2005-11-21 11:57:00,6.30483,6.30497,6.30291,6.30459,11000000.0
2005-11-21 11:58:00,6.30343,6.30395,6.30212,6.30332,14000000.0
2005-11-21 11:59:00,6.30437,6.30471,6.30353,6.30458,11000000.0
2005-11-21 12:00:00,6.30482,6.30619,6.30419,6.30525,15000000.0
2005-11-21 12:01:00,6.30513,6.30513,6.30313,6.30388,13000000.0
2005-11-21 12:02:00,6.30416,6.30439,6.30349,6.30435,15000000.0
2005-11-21 12:03:00,6.30417,6.30417,6.3032,6.3032,11000000.0
2005-11-21 12:04:00,6.30319,6.30485,6.30319,6.30485,9000000.0
2005-11-21 12:05:00,6.30473,6.30483,6.30356,6.30442,9000000.0
2005-11-21 12:06:00,6.3046,6.30566,6.30367,6.30551,15000000.0
2005-11-21 12:07:00,6.30548,6.30555,6.30446,6.30555,11000000.0
2005-11-21 12:08:00,6.30519,6.30574,6.30483,6.30567,8000000.0
2005-11-21 12:09:00,6.30647,6.3073,6.30593,6.30648,18000000.0
2005-11-21 12:10:00,6.30607,6.30684,6.3057,6.30618,14000000.0
2005-11-21 12:11:00,6.30636,6.30811,6.30607,6.30607,9000000.0
2005-11-21 12:12:00,6.30692,6.30756,6.3061,6.30696,18000000.0
2005-11-21 12:13:00,6.30583,6.30689,6.30582,6.30689,12000000.0
2005-11-21 12:14:00,6.30671,6.30671,6.30488,6.30538,10000000.0
2005-11-21 12:15:00,6.30476,6.30601,6.30445,6.30601,8000000.0
2005-11-21 12:16:00,6.30711,6.309,6.30534,6.30546,14000000.0
2005-11-21 12:17:00,6.30487,6.30924,6.30487,6.30924,13000000.0
2005-11-21 12:18:00,6.30808,6.30808,6.3052,6.30529,10000000.0
2005-11-21 12:19:00,6.30602,6.30602,6.3046,6.30588,11000000.0
2005-11-21 12:20:00,6.30518,6.30573,6.30388,6.30573,8000000.0
2005-11-21 12:21:00,6.3058,6.30636,6.30419,6.30576,20000000.0
2005-11-21 12:22:00,6.30513,6.3058,6.30422,6.30573,14000000.0
2005-11-21 12:23:00,6.30568,6.30568,6.30448,6.30448,11000000.0
2005-11-21 12:24:00,6.30507,6.30777,6.30501,6.30727,17000000.0
2005-11-21 12:25:00,6.30724,6.30784,6.30502,6.30546,12000000.0
2005-11-21 12:26:00,6.30553,6.30578,6.30418,6.30431,7000000.0
2005-11-21 12:27:00,6.30467,6.30761,6.30465,6.30611,7000000.0
2005-11-21 12:28:00,6.30547,6.30648,6.30485,6.30628,19000000.0
2005-11-21 12:29:00,6.30564,6.30676,6.30489,6.30569,12000000.0
2005-11-21 12:30:00,6.30582,6.30647,6.30531,6.30647,10000000.0
2005-11-21 12:31:00,6.3067,6.30773,6.3067,6.30713,12000000.0
2005-11-21 12:32:00,6.30702,6.3086,6.30521,6.30605,12000000.0
2005-11-21 12:33:00,6.30671,6.30693,6.30525,6.3064,15000000.0
2005-11-21 12:34:00,6.30623,6.30636,6.30509,6.3058,12000000.0
2005-11-21 12:35:00,6.30521,6.30721,6.30521,6.30721,12000000.0
2005-11-21 12:36:00,6.30705,6.3087,6.30705,6.3087,15000000.0
2005-11-21 12:37:00,6.30973,6.30976,6.30801,6.30806,8000000.0
2005-11-21 12:38:00,6.30881,6.3095,6.30803,6.30851,15000000.0
2005-11-21 12:39:00,6.30911,6.30971,6.30713,6.30777,14000000.0
2005-11-21 12:40:00,6.30752,6.30931,6.30718,6.30798,18000000.0
2005-11-21 12:41:00,6.30793,6.30869,6.30757,6.30869,11000000.0
2005-11-21 12:42:00,6.30876,6.30937,6.30725,6.30772,17000000.0
2005-11-21 12:43:00,6.30899,6.3096,6.30805,6.30845,11000000.0
2005-11-21 12:44:00,6.30808,6.30809,6.30672,6.30809,13000000.0
2005-11-21 12:45:00,6.30816,6.30989,6.30788,6.30801,10000000.0
2005-11-21 12:46:00,6.308,6.30814,6.30639,6.30753,20000000.0
2005-11-21 12:47:00,6.30788,6.30836,6.30715,6.30805,10000000.0
2005-11-21 12:48:00,6.30765,6.30825,6.30683,6.3073,10000000.0
2005-11-21 12:49:00,6.30711,6.3084,6.30698,6.30784,15000000.0
2005-11-21 12:50:00,6.30853,6.30937,6.3077,6.30829,14000000.0
2005-11-21 12:51:00,6.30844,6.30875,6.30742,6.30875,14000000.0
2005-11-21 12:52:00,6.3078,6.30872,6.30631,6.30853,9000000.0
2005-11-21 12:53:00,6.30917,6.30917,6.3079,6.30792,9000000.0
2005-11-21 12:54:00,6.30706,6.30822,6.30581,6.30665,20000000.0
2005-11-21 12:55:00,6.30697,6.30725,6.30532,6.30532,12000000.0
2005-11-21 12:56:00,6.30541,6.30587,6.30481,6.30556,7000000.0
2005-11-21 12:57:00,6.3054,6.3054,6.30282,6.30408,13000000.0
2005-11-21 12:58:00,6.30176,6.30269,6.29955,6.29998,16000000.0
2005-11-21 12:59:00,6.29995,6.30111,6.29949,6.30002,14000000.0
2005-11-21 13:00:00,6.3012,6.30146,6.30049,6.30121,12000000.0
2005-11-21 13:01:00,6.3008,6.30112,6.29948,6.29981,17000000.0
2005-11-21 13:02:00,6.3011,6.30222,6.30074,6.30221,10000000.0
2005-11-21 13:03:00,6.30245,6.3041,6.30245,6.30387,22000000.0
2005-11-21 13:04:00,6.30273,6.30447,6.30273,6.30414,20000000.0
2005-11-21 13:05:00,6.30364,6.30415,6.30261,6.30283,14000000.0
2005-11-21 13:06:00,6.30364,6.30628,6.30364,6.3044,17000000.0
2005-11-21 13:07:00,6.30328,6.30471,6.30243,6.30298,22000000.0
2005-11-21 13:08:00,6.30326,6.30501,6.30295,6.30393,12000000.0
2005-11-21 13:09:00,6.30325,6.30476,6.30294,6.30304,12000000.0
2005-11-21 13:10:00,6.30247,6.30419,6.3019,6.30232,20000000.0
2005-11-21 13:11:00,6.30279,6.3038,6.30233,6.30295,12000000.0
2005-11-21 13:12:00,6.30264,6.30298,6.30156,6.30267,16000000.0
2005-11-21 13:13:00,6.30263,6.30275,6.30044,6.30044,14000000.0
2005-11-21 13:14:00,6.30074,6.30223,6.30072,6.30104,17000000.0
2005-11-21 13:15:00,6.30115,6.30221,6.30085,6.30085,7000000.0
2005-11-21 13:16:00,6.30173,6.3028,6.30149,6.3028,9000000.0
2005-11-21 13:17:00,6.30269,6.30326,6.30136,6.30221,15000000.0
2005-11-21 13:18:00,6.30294,6.30432,6.30294,6.3037,17000000.0
2005-11-21 13:19:00,6.30342,6.30455,6.30235,6.30455,15000000.0
2005-11-21 13:20:00,6.3034,6.30456,6.3034,6.30378,12000000.0
2005-11-21 13:21:00,6.30354,6.30461,6.30185,6.30185,24000000.0
2005-11-21 13:22:00,6.30351,6.30449,6.30285,6.30369,12000000.0
2005-11-21 13:23:00,6.30358,6.30401,6.30283,6.30311,12000000.0
2005-11-21 13:24:00,6.30281,6.30352,6.30195,6.30195,18000000.0
2005-11-21 13:25:00,6.30252,6.30398,6.30252,6.30353,12000000.0
2005-11-21 13:26:00,6.30359,6.30415,6.30275,6.30373,12000000.0
2005-11-21 13:27:00,6.30266,6.30521,6.30259,6.3045,9000000.0
2005-11-21 13:28:00,6.30455,6.3065,6.30455,6.30532,15000000.0
2005-11-21 13:29:00,6.30481,6.30565,6.30431,6.30557,14000000.0
2005-11-21 13:30:00,6.30375,6.30519,6.30276,6.30519,11000000.0
2005-11-21 13:31:00,6.30445,6.30496,6.30365,6.30371,11000000.0
2005-11-21 13:32:00,6.30302,6.30363,6.3028,6.30297,8000000.0
2005-11-21 13:33:00,6.30259,6.30306,6.29981,6.30145,14000000.0
2005-11-21 13:34:00,6.30176,6.30401,6.30175,6.30296,11000000.0
2005-11-21 13:35:00,6.30319,6.30409,6.30285,6.30325,16000000.0
2005-11-21 13:36:00,6.30359,6.30499,6.30341,6.30373,8000000.0
2005-11-21 13:37:00,6.30432,6.30495,6.30169,6.30173,17000000.0
2005-11-21 13:38:00,6.30096,6.30358,6.30096,6.30193,14000000.0
2005-11-21 13:39:00,6.30415,6.30438,6.3031,6.3034,10000000.0
2005-11-21 13:40:00,6.30285,6.30372,6.3023,6.30372,8000000.0
2005-11-21 13:41:00,6.30371,6.30406,6.30295,6.30353,11000000.0
2005-11-21 13:42:00,6.30375,6.30447,6.30323,6.30444,14000000.0
2005-11-21 13:43:00,6.30356,6.3043,6.30301,6.3043,11000000.0
2005-11-21 13:44:00,6.30366,6.30524,6.3034,6.30507,11000000.0
2005-11-21 13:45:00,6.30554,6.30634,6.30533,6.3063,14000000.0
2005-11-21 13:46:00,6.30586,6.30586,6.3039,6.3048,11000000.0
2005-11-21 13:47:00,6.30524,6.30607,6.30524,6.30607,13000000.0
2005-11-21 13:48:00,6.30635,6.30635,6.30512,6.30609,14000000.0
2005-11-21 13:49:00,6.30706,6.30729,6.30594,6.30683,12000000.0
2005-11-21 13:50:00,6.30686,6.30744,6.30571,6.30631,16000000.0
2005-11-21 13:51:00,6.30631,6.30635,6.30467,6.30522,14000000.0
2005-11-21 13:52:00,6.3042,6.30542,6.30242,6.30471,10000000.0
2005-11-21 13:53:00,6.30524,6.30581,6.30474,6.30474,10000000.0
2005-11-21 13:54:00,6.30508,6.30514,6.30404,6.30488,8000000.0
2005-11-21 13:55:00,6.30492,6.30648,6.30491,6.30648,13000000.0
2005-11-21 13:56:00,6.30626,6.3076,6.30606,6.30686,17000000.0
2005-11-21 13:57:00,6.30649,6.30774,6.30589,6.30774,13000000.0
2005-11-21 13:58:00,6.30688,6.30709,6.3045,6.3062,7000000.0
2005-11-21 13:59:00,6.30692,6.30837,6.30627,6.30837,9000000.0
2005-11-21 14:00:00,6.30732,6.30732,6.30526,6.30701,7000000.0
2005-11-21 14:01:00,6.30606,6.30716,6.3056,6.30716,11000000.0
2005-11-21 14:02:00,6.30633,6.30667,6.305,6.30616,19000000.0
2005-11-21 14:03:00,6.30533,6.30689,6.30208,6.30689,13000000.0
2005-11-21 14:04:00,6.30687,6.3071,6.3062,6.30693,22000000.0
2005-11-21 14:05:00,6.30624,6.30626,6.30502,6.3056,17000000.0
2005-11-21 14:06:00,6.30503,6.30503,6.30331,6.30406,11000000.0
2005-11-21 14:07:00,6.30437,6.30444,6.30337,6.30416,9000000.0
2005-11-21 14:08:00,6.30409,6.30457,6.3032,6.30455,11000000.0
2005-11-21 14:09:00,6.30539,6.30639,6.30492,6.30604,12000000.0
2005-11-21 14:10:00,6.30557,6.30693,6.30557,6.30628,13000000.0
2005-11-21 14:11:00,6.30729,6.30729,6.30579,6.30671,14000000.0
2005-11-21 14:12:00,6.30591,6.30591,6.30415,6.30558,11000000.0
2005-11-21 14:13:00,6.30542,6.30573,6.30417,6.30572,11000000.0
2005-11-21 14:14:00,6.30526,6.3059,6.30355,6.3059,7000000.0
2005-11-21 14:15:00,6.306,6.30635,6.30471,6.30599,14000000.0
2005-11-21 14:16:00,6.30532,6.30586,6.30425,6.30586,13000000.0
2005-11-21 14:17:00,6.30558,6.30558,6.3029,6.30549,22000000.0
2005-11-21 14:18:00,6.30694,6.307,6.30568,6.30678,15000000.0
2005-11-21 14:19:00,6.30648,6.30669,6.30536,6.30608,12000000.0
2005-11-21 14:20:00,6.30623,6.30756,6.30623,6.30753,7000000.0
2005-11-21 14:21:00,6.30722,6.30744,6.305,6.305,13000000.0
2005-11-21 14:22:00,6.30598,6.3067,6.30535,6.30546,8000000.0
2005-11-21 14:23:00,6.30573,6.30692,6.30573,6.30614,11000000.0
2005-11-21 14:24:00,6.30638,6.30737,6.30614,6.30662,13000000.0
2005-11-21 14:25:00,6.30689,6.30689,6.30478,6.3054,15000000.0
2005-11-21 14:26:00,6.30582,6.30595,6.30485,6.30595,8000000.0
2005-11-21 14:27:00,6.30668,6.30709,6.3056,6.30662,10000000.0
2005-11-21 14:28:00,6.30642,6.30675,6.30572,6.30654,11000000.0
2005-11-21 14:29:00,6.30711,6.30848,6.30661,6.30848,21000000.0
2005-11-21 14:30:00,6.30791,6.30899,6.30791,6.30885,11000000.0
2005-11-21 14:31:00,6.30842,6.30842,6.30711,6.30793,17000000.0
2005-11-21 14:32:00,6.30828,6.30834,6.30606,6.30606,15000000.0
2005-11-21 14:33:00,6.30594,6.30748,6.30571,6.30679,8000000.0
2005-11-21 14:34:00,6.30599,6.30641,6.30539,6.30627,9000000.0
2005-11-21 14:35:00,6.30551,6.30671,6.30525,6.30662,11000000.0
2005-11-21 14:36:00,6.30612,6.30672,6.30526,6.30544,15000000.0
2005-11-21 14:37:00,6.30657,6.30657,6.30515,6.30515,8000000.0
2005-11-21 14:38:00,6.30605,6.30641,6.30491,6.30491,10000000.0
2005-11-21 14:39:00,6.30527,6.30657,6.30527,6.30582,19000000.0
2005-11-21 14:40:00,6.30533,6.3059,6.30441,6.30516,15000000.0
2005-11-21 14:41:00,6.30524,6.30558,6.30428,6.30558,15000000.0
2005-11-21 14:42:00,6.30538,6.30597,6.30473,6.30499,17000000.0
2005-11-21 14:43:00,6.305,6.30661,6.305,6.30611,15000000.0
2005-11-21 14:44:00,6.30618,6.30685,6.30557,6.30557,15000000.0
2005-11-21 14:45:00,6.30552,6.30749,6.30552,6.30749,9000000.0
2005-11-21 14:46:00,6.30612,6.30765,6.30564,6.30755,11000000.0
2005-11-21 14:47:00,6.30748,6.30817,6.30683,6.30812,12000000.0
2005-11-21 14:48:00,6.30805,6.30895,6.30765,6.30854,12000000.0
2005-11-21 14:49:00,6.30753,6.30846,6.30675,6.30843,12000000.0
2005-11-21 14:50:00,6.30832,6.30868,6.30699,6.30718,15000000.0
2005-11-21 14:51:00,6.30556,6.30691,6.30556,6.30599,10000000.0
2005-11-21 14:52:00,6.30618,6.30709,6.30548,6.30585,13000000.0
2005-11-21 14:53:00,6.30632,6.30781,6.30616,6.3074,13000000.0
2005-11-21 14:54:00,6.3078,6.30821,6.30645,6.30716,9000000.0
2005-11-21 14:55:00,6.30827,6.30858,6.30732,6.30803,16000000.0
2005-11-21 14:56:00,6.30832,6.30859,6.30675,6.30741,15000000.0
2005-11-21 14:57:00,6.30722,6.30802,6.30572,6.30797,15000000.0
2005-11-21 14:58:00,6.30782,6.30826,6.30761,6.30807,11000000.0
2005-11-21 14:59:00,6.30808,6.3094,6.30724,6.30782,14000000.0
2005-11-21 15:00:00,6.3078,6.30954,6.30722,6.30923,18000000.0
2005-11-21 15:01:00,6.30948,6.30985,6.30882,6.30973,12000000.0
2005-11-21 15:02:00,6.30925,6.30972,6.30906,6.30946,7000000.0
2005-11-21 15:03:00,6.31027,6.31137,6.30962,6.31032,18000000.0
2005-11-21 15:04:00,6.30981,6.31051,6.30918,6.30918,21000000.0
2005-11-21 15:05:00,6.31068,6.31096,6.30918,6.30926,13000000.0
2005-11-21 15:06:00,6.30981,6.31023,6.30794,6.30872,14000000.0
2005-11-21 15:07:00,6.30756,6.30882,6.30687,6.30687,22000000.0
2005-11-21 15:08:00,6.30661,6.30811,6.30643,6.30652,10000000.0
2005-11-21 15:09:00,6.30759,6.30863,6.307,6.30738,9000000.0
2005-11-21 15:10:00,6.30797,6.30913,6.30787,6.30787,14000000.0
2005-11-21 15:11:00,6.30813,6.30888,6.30789,6.30872,12000000.0
2005-11-21 15:12:00,6.30936,6.31011,6.30926,6.30946,13000000.0
2005-11-21 15:13:00,6.30861,6.30964,6.30826,6.30909,12000000.0
2005-11-21 15:14:00,6.30929,6.30957,6.3082,6.30884,10000000.0
2005-11-21 15:15:00,6.3091,6.30952,6.30783,6.30826,16000000.0
2005-11-21 15:16:00,6.30771,6.30843,6.30726,6.30726,15000000.0
2005-11-21 15:17:00,6.30708,6.30883,6.30708,6.3085,14000000.0
2005-11-21 15:18:00,6.30895,6.30968,6.30797,6.30871,12000000.0
2005-11-21 15:19:00,6.30813,6.30932,6.30662,6.30932,11000000.0
2005-11-21 15:20:00,6.30835,6.30876,6.30754,6.308,14000000.0
2005-11-21 15:21:00,6.30841,6.30973,6.30777,6.3087,14000000.0
2005-11-21 15:22:00,6.30863,6.3098,6.3082,6.30952,10000000.0
2005-11-21 15:23:00,6.31084,6.31161,6.31043,6.31043,11000000.0
2005-11-21 15:24:00,6.31067,6.31146,6.30995,6.31059,10000000.0
2005-11-21 15:25:00,6.31147,6.31147,6.30983,6.31086,16000000.0
2005-11-21 15:26:00,6.31067,6.31192,6.30956,6.30956,15000000.0
2005-11-21 15:27:00,6.31087,6.3118,6.31065,6.31148,10000000.0
2005-11-21 15:28:00,6.31219,6.31219,6.31088,6.31088,11000000.0
2005-11-21 15:29:00,6.31102,6.31136,6.30966,6.30966,19000000.0
2005-11-21 15:30:00,6.31007,6.3101,6.3078,6.30781,10000000.0
2005-11-21 15:31:00,6.30649,6.30749,6.30649,6.30722,14000000.0
2005-11-21 15:32:00,6.30694,6.30735,6.30629,6.30677,12000000.0
2005-11-21 15:33:00,6.30521,6.30714,6.30521,6.30657,20000000.0
2005-11-21 15:34:00,6.30678,6.30866,6.30623,6.30623,12000000.0
2005-11-21 15:35:00,6.30517,6.30731,6.30517,6.30731,12000000.0
2005-11-21 15:36:00,6.30642,6.30702,6.30591,6.30612,10000000.0
2005-11-21 15:37:00,6.30617,6.30687,6.30588,6.3066,10000000.0
2005-11-21 15:38:00,6.30797,6.30815,6.30564,6.30564,13000000.0
2005-11-21 15:39:00,6.3062,6.30885,6.30521,6.30657,7000000.0
2005-11-21 15:40:00,6.30581,6.30613,6.30425,6.30476,10000000.0
2005-11-21 15:41:00,6.30491,6.30622,6.30465,6.30495,9000000.0
2005-11-21 15:42:00,6.30357,6.30399,6.30225,6.30329,13000000.0
2005-11-21 15:43:00,6.30419,6.30491,6.30289,6.30424,16000000.0
2005-11-21 15:44:00,6.30375,6.30472,6.30284,6.30284,14000000.0
2005-11-21 15:45:00,6.30294,6.30294,6.30081,6.30163,15000000.0
2005-11-21 15:46:00,6.30163,6.30278,6.30122,6.30122,13000000.0
2005-11-21 15:47:00,6.30116,6.30227,6.30116,6.30227,9000000.0
2005-11-21 15:48:00,6.30274,6.30408,6.30193,6.30318,21000000.0
2005-11-21 15:49:00,6.30258,6.30332,6.30211,6.30221,23000000.0
2005-11-21 15:50:00,6.30281,6.30335,6.30155,6.30233,12000000.0
2005-11-21 15:51:00,6.30241,6.30289,6.30138,6.30138,19000000.0
2005-11-21 15:52:00,6.30171,6.30315,6.30129,6.30129,15000000.0
2005-11-21 15:53:00,6.30141,6.30362,6.30141,6.30241,14000000.0
2005-11-21 15:54:00,6.30239,6.30395,6.30156,6.30265,15000000.0
2005-11-21 15:55:00,6.30302,6.30338,6.30231,6.30338,12000000.0
2005-11-21 15:56:00,6.30205,6.30212,6.30004,6.30194,18000000.0
2005-11-21 15:57:00,6.30121,6.30207,6.30076,6.30207,10000000.0
2005-11-21 15:58:00,6.30052,6.30138,6.29806,6.29806,22000000.0
2005-11-21 15:59:00,6.29776,6.29825,6.29565,6.29825,12000000.0
2005-11-21 16:00:00,6.30003,6.30174,6.29835,6.29913,12000000.0
2005-11-21 16:01:00,6.29957,6.30136,6.29957,6.30136,12000000.0
2005-11-21 16:02:00,6.30205,6.30271,6.30065,6.30113,13000000.0
2005-11-21 16:03:00,6.30081,6.30114,6.29955,6.29971,13000000.0
2005-11-21 16:04:00,6.29883,6.29939,6.29814,6.29852,11000000.0
2005-11-21 16:05:00,6.2979,6.30081,6.29778,6.29925,9000000.0
2005-11-21 16:06:00,6.29913,6.30036,6.29864,6.29864,14000000.0
2005-11-21 16:07:00,6.29837,6.29905,6.29779,6.29821,15000000.0
2005-11-21 16:08:00,6.29917,6.30112,6.29917,6.3004,15000000.0
2005-11-21 16:09:00,6.30045,6.30164,6.29845,6.30055,17000000.0
2005-11-21 16:10:00,6.30021,6.30057,6.29908,6.30019,14000000.0
2005-11-21 16:11:00,6.30125,6.30149,6.29991,6.30115,9000000.0
2005-11-21 16:12:00,6.2999,6.30105,6.29859,6.29933,15000000.0
2005-11-21 16:13:00,6.29956,6.30131,6.29777,6.29844,14000000.0
2005-11-21 16:14:00,6.29728,6.29799,6.29647,6.29718,12000000.0
2005-11-21 16:15:00,6.29804,6.29936,6.2973,6.29814,14000000.0
2005-11-21 16:16:00,6.29893,6.29918,6.29758,6.29829,13000000.0
2005-11-21 16:17:00,6.29796,6.30335,6.29796,6.29996,18000000.0
2005-11-21 16:18:00,6.29929,6.29967,6.29826,6.29829,13000000.0
2005-11-21 16:19:00,6.29846,6.29897,6.29794,6.29897,8000000.0
2005-11-21 16:20:00,6.29772,6.29772,6.29523,6.29618,13000000.0
2005-11-21 16:21:00,6.29666,6.29724,6.29637,6.29724,12000000.0
2005-11-21 16:22:00,6.29763,6.30328,6.29763,6.30277,11000000.0
2005-11-21 16:23:00,6.30407,6.30648,6.30372,6.30648,14000000.0
2005-11-21 16:24:00,6.30731,6.31008,6.30726,6.30874,15000000.0
2005-11-21 16:25:00,6.30725,6.30725,6.30495,6.30507,11000000.0
2005-11-21 16:26:00,6.30342,6.30342,6.3006,6.30143,8000000.0
2005-11-21 16:27:00,6.30165,6.30544,6.30165,6.30544,10000000.0
2005-11-21 16:28:00,6.30507,6.30644,6.30455,6.30641,15000000.0
2005-11-21 16:29:00,6.30637,6.30637,6.30223,6.30223,7000000.0
2005-11-21 16:30:00,6.30237,6.30341,6.30172,6.3019,16000000.0
2005-11-21 16:31:00,6.30145,6.30177,6.29927,6.30119,14000000.0
2005-11-21 16:32:00,6.30175,6.30371,6.30175,6.30371,7000000.0
2005-11-21 16:33:00,6.30619,6.30621,6.30215,6.30241,8000000.0
2005-11-21 16:34:00,6.30436,6.30436,6.30087,6.30087,8000000.0
2005-11-21 16:35:00,6.30152,6.30267,6.301,6.30132,9000000.0
2005-11-21 16:36:00,6.30167,6.3026,6.30018,6.30018,13000000.0
2005-11-21 16:37:00,6.30104,6.30216,6.30032,6.3004,18000000.0
2005-11-21 16:38:00,6.30103,6.30175,6.29983,6.30162,18000000.0
2005-11-21 16:39:00,6.3009,6.30128,6.29957,6.30044,20000000.0
2005-11-21 16:40:00,6.30043,6.30139,6.30023,6.30127,13000000.0
2005-11-21 16:41:00,6.30114,6.30145,6.30035,6.30108,20000000.0
2005-11-21 16:42:00,6.29981,6.30135,6.2994,6.30133,18000000.0
2005-11-21 16:43:00,6.30191,6.30276,6.30079,6.30174,15000000.0
2005-11-21 16:44:00,6.30186,6.30284,6.3008,6.30157,20000000.0
2005-11-21 16:45:00,6.30217,6.3051,6.30217,6.3051,13000000.0
2005-11-21 16:46:00,6.30393,6.30552,6.30384,6.30469,15000000.0
2005-11-21 16:47:00,6.30445,6.30597,6.30445,6.30478,8000000.0
2005-11-21 16:48:00,6.30586,6.30654,6.30493,6.30621,11000000.0
2005-11-21 16:49:00,6.30569,6.30618,6.30412,6.30458,12000000.0
2005-11-21 16:50:00,6.30309,6.30426,6.30192,6.30277,15000000.0
2005-11-21 16:51:00,6.30374,6.30374,6.30177,6.30358,18000000.0
2005-11-21 16:52:00,6.30279,6.3052,6.30279,6.30354,14000000.0
2005-11-21 16:53:00,6.3026,6.30454,6.30227,6.30405,8000000.0
2005-11-21 16:54:00,6.30428,6.30525,6.30422,6.30473,11000000.0
2005-11-21 16:55:00,6.30398,6.30454,6.30272,6.30453,12000000.0
2005-11-21 16:56:00,6.30506,6.30547,6.3033,6.30547,10000000.0
2005-11-21 16:57:00,6.30427,6.30473,6.3037,6.3044,8000000.0
2005-11-21 16:58:00,6.30377,6.30441,6.30299,6.30441,9000000.0
2005-11-21 16:59:00,6.30378,6.30455,6.30261,6.30269,13000000.0
2005-11-21 17:00:00,6.30271,6.30456,6.30271,6.30371,11000000.0
2005-11-21 17:01:00,6.30401,6.30493,6.30304,6.30367,12000000.0
2005-11-21 17:02:00,6.30325,6.30347,6.30106,6.30106,10000000.0
2005-11-21 17:03:00,6.30018,6.3011,6.29822,6.29914,16000000.0
2005-11-21 17:04:00,6.29941,6.30001,6.29872,6.29879,13000000.0
2005-11-21 17:05:00,6.30017,6.30069,6.29887,6.30021,16000000.0
2005-11-21 17:06:00,6.30165,6.30165,6.29879,6.29925,12000000.0
2005-11-21 17:07:00,6.29912,6.31344,6.29912,6.31344,8000000.0
2005-11-21 17:08:00,6.31588,6.3193,6.31433,6.3189,21000000.0
2005-11-21 17:09:00,6.32121,6.32556,6.32121,6.32307,16000000.0
2005-11-21 17:10:00,6.3232,6.32341,6.32127,6.32167,11000000.0
2005-11-21 17:11:00,6.32451,6.3269,6.32357,6.3269,11000000.0
2005-11-21 17:12:00,6.32707,6.33316,6.32618,6.33316,9000000.0
2005-11-21 17:13:00,6.33582,6.3405,6.3345,6.3405,9000000.0
2005-11-21 17:14:00,6.3415,6.3415,6.33606,6.33697,17000000.0
2005-11-21 17:15:00,6.33776,6.33804,6.33572,6.33572,11000000.0
2005-11-21 17:16:00,6.33557,6.33649,6.33453,6.33471,15000000.0
2005-11-21 17:17:00,6.33494,6.33583,6.33456,6.33544,13000000.0
2005-11-21 17:18:00,6.33598,6.33607,6.33313,6.33465,15000000.0
2005-11-21 17:19:00,6.33427,6.33451,6.33235,6.33394,17000000.0
2005-11-21 17:20:00,6.33412,6.33503,6.3328,6.3328,12000000.0
2005-11-21 17:21:00,6.33221,6.33299,6.33164,6.33195,7000000.0
2005-11-21 17:22:00,6.33096,6.33135,6.32957,6.32963,14000000.0
2005-11-21 17:23:00,6.32878,6.32937,6.32704,6.32885,13000000.0
2005-11-21 17:24:00,6.32955,6.32955,6.32698,6.32755,9000000.0
2005-11-21 17:25:00,6.3289,6.32925,6.32767,6.32782,11000000.0
2005-11-21 17:26:00,6.32804,6.32864,6.32765,6.32864,16000000.0
2005-11-21 17:27:00,6.3281,6.3281,6.32563,6.32734,9000000.0
2005-11-21 17:28:00,6.32727,6.3284,6.32677,6.3281,15000000.0
2005-11-21 17:29:00,6.32815,6.32871,6.32751,6.32779,11000000.0
2005-11-21 17:30:00,6.32881,6.3329,6.32821,6.3329,19000000.0
2005-11-21 17:31:00,6.33422,6.33515,6.33399,6.33429,11000000.0
2005-11-21 17:32:00,6.33469,6.33536,6.33434,6.3348,9000000.0
2005-11-21 17:33:00,6.33496,6.33514,6.33364,6.33436,10000000.0
2005-11-21 17:34:00,6.3353,6.33863,6.33483,6.33861,14000000.0
2005-11-21 17:35:00,6.33806,6.33819,6.33669,6.33698,13000000.0
2005-11-21 17:36:00,6.3384,6.34054,6.3384,6.33895,11000000.0
2005-11-21 17:37:00,6.33943,6.33975,6.33837,6.33975,15000000.0
2005-11-21 17:38:00,6.33951,6.34134,6.33921,6.33921,17000000.0
2005-11-21 17:39:00,6.33986,6.33986,6.33719,6.33719,8000000.0
2005-11-21 17:40:00,6.33619,6.33663,6.33489,6.33595,12000000.0
2005-11-21 17:41:00,6.33657,6.33912,6.33657,6.33819,21000000.0
2005-11-21 17:42:00,6.33893,6.34052,6.33889,6.33983,13000000.0
2005-11-21 17:43:00,6.3399,6.34016,6.33791,6.33995,11000000.0
2005-11-21 17:44:00,6.33994,6.34116,6.33992,6.34015,19000000.0
2005-11-21 17:45:00,6.33954,6.33969,6.33477,6.33477,10000000.0
2005-11-21 17:46:00,6.3358,6.33879,6.3358,6.33827,13000000.0
2005-11-21 17:47:00,6.33897,6.33938,6.33835,6.33914,9000000.0
2005-11-21 17:48:00,6.3389,6.34068,6.33821,6.33821,14000000.0
2005-11-21 17:49:00,6.33902,6.34129,6.3389,6.34079,14000000.0
2005-11-21 17:50:00,6.34104,6.34292,6.34082,6.34222,17000000.0
2005-11-21 17:51:00,6.34181,6.3419,6.34008,6.34081,13000000.0
2005-11-21 17:52:00,6.33899,6.34062,6.3385,6.3385,24000000.0
2005-11-21 17:53:00,6.33905,6.34103,6.33905,6.34103,16000000.0
2005-11-21 17:54:00,6.34073,6.34083,6.33916,6.34013,16000000.0
2005-11-21 17:55:00,6.33923,6.34131,6.33923,6.34131,13000000.0
2005-11-21 17:56:00,6.34182,6.34186,6.34027,6.34039,15000000.0
2005-11-21 17:57:00,6.34022,6.34118,6.33962,6.34101,10000000.0
2005-11-21 17:58:00,6.34192,6.34468,6.34183,6.34468,15000000.0
2005-11-21 17:59:00,6.34481,6.34916,6.34386,6.34916,13000000.0
2005-11-21 18:00:00,6.34906,6.34935,6.34819,6.34853,7000000.0
2005-11-21 18:01:00,6.34746,6.34804,6.34433,6.34497,18000000.0
2005-11-21 18:02:00,6.34634,6.34634,6.34424,6.3462,17000000.0
2005-11-21 18:03:00,6.34667,6.3473,6.3455,6.3471,16000000.0
2005-11-21 18:04:00,6.34695,6.34704,6.34632,6.3467,14000000.0
2005-11-21 18:05:00,6.34663,6.34705,6.34499,6.34499,13000000.0
2005-11-21 18:06:00,6.345,6.34653,6.34399,6.34565,18000000.0
2005-11-21 18:07:00,6.34562,6.34661,6.34465,6.34516,12000000.0
2005-11-21 18:08:00,6.34464,6.34653,6.34433,6.34469,18000000.0
2005-11-21 18:09:00,6.34344,6.34533,6.34344,6.34533,12000000.0
2005-11-21 18:10:00,6.34522,6.34765,6.34522,6.34724,13000000.0
2005-11-21 18:11:00,6.34679,6.34683,6.34517,6.34595,10000000.0
2005-11-21 18:12:00,6.34707,6.34932,6.34633,6.34932,11000000.0
2005-11-21 18:13:00,6.35113,6.35153,6.35022,6.35022,14000000.0
2005-11-21 18:14:00,6.35108,6.35122,6.34903,6.35071,10000000.0
2005-11-21 18:15:00,6.35149,6.35356,6.35131,6.35354,10000000.0
2005-11-21 18:16:00,6.35498,6.35603,6.3545,6.35586,9000000.0
2005-11-21 18:17:00,6.35601,6.35601,6.35355,6.35569,18000000.0
2005-11-21 18:18:00,6.35657,6.35888,6.35564,6.35818,14000000.0
2005-11-21 18:19:00,6.35717,6.35884,6.35717,6.3582,10000000.0
2005-11-21 18:20:00,6.35808,6.35883,6.35755,6.3582,15000000.0
2005-11-21 18:21:00,6.35838,6.35916,6.35797,6.35851,18000000.0
2005-11-21 18:22:00,6.35757,6.35981,6.35623,6.35901,14000000.0
2005-11-21 18:23:00,6.35975,6.35975,6.35777,6.35777,7000000.0
2005-11-21 18:24:00,6.35767,6.35854,6.35742,6.35838,9000000.0
2005-11-21 18:25:00,6.3587,6.35885,6.35714,6.35826,13000000.0
2005-11-21 18:26:00,6.35682,6.3583,6.35682,6.35684,16000000.0
2005-11-21 18:27:00,6.35626,6.3566,6.35369,6.3566,14000000.0
2005-11-21 18:28:00,6.35652,6.35817,6.35614,6.35622,13000000.0
2005-11-21 18:29:00,6.35577,6.35705,6.35577,6.35587,11000000.0
2005-11-21 18:30:00,6.35605,6.35841,6.35605,6.35838,16000000.0
2005-11-21 18:31:00,6.3583,6.35892,6.35774,6.35847,12000000.0
2005-11-21 18:32:00,6.35865,6.3598,6.35814,6.3598,11000000.0
2005-11-21 18:33:00,6.35935,6.35935,6.35809,6.35809,13000000.0
2005-11-21 18:34:00,6.35785,6.3583,6.35653,6.35661,13000000.0
2005-11-21 18:35:00,6.35658,6.35819,6.35581,6.35754,18000000.0
2005-11-21 18:36:00,6.35678,6.35808,6.35663,6.35703,18000000.0
2005-11-21 18:37:00,6.35763,6.35831,6.35694,6.35831,18000000.0
2005-11-21 18:38:00,6.35818,6.35913,6.35804,6.35812,11000000.0
2005-11-21 18:39:00,6.35797,6.35865,6.35733,6.35733,11000000.0
2005-11-21 18:40:00,6.35565,6.35792,6.35292,6.35792,14000000.0
2005-11-21 18:41:00,6.35753,6.35782,6.35693,6.35782,16000000.0
2005-11-21 18:42:00,6.35783,6.35881,6.35758,6.35799,14000000.0
2005-11-21 18:43:00,6.35722,6.35788,6.35695,6.35717,10000000.0
2005-11-21 18:44:00,6.35606,6.35801,6.35571,6.357,13000000.0
2005-11-21 18:45:00,6.356,6.3585,6.356,6.3585,13000000.0
2005-11-21 18:46:00,6.35802,6.35909,6.35691,6.35751,12000000.0
2005-11-21 18:47:00,6.35772,6.35775,6.35619,6.35758,14000000.0
2005-11-21 18:48:00,6.35759,6.35784,6.35653,6.35658,15000000.0
2005-11-21 18:49:00,6.35671,6.35749,6.35626,6.35641,12000000.0
2005-11-21 18:50:00,6.35546,6.35624,6.35432,6.35473,9000000.0
2005-11-21 18:51:00,6.35374,6.3547,6.35304,6.35312,17000000.0
2005-11-21 18:52:00,6.35387,6.35397,6.3525,6.35311,9000000.0
2005-11-21 18:53:00,6.35269,6.35427,6.35144,6.35255,14000000.0
2005-11-21 18:54:00,6.35164,6.35175,6.3502,6.35072,14000000.0
2005-11-21 18:55:00,6.35061,6.35081,6.34959,6.35022,10000000.0
2005-11-21 18:56:00,6.34996,6.35007,6.34835,6.34869,16000000.0
2005-11-21 18:57:00,6.34949,6.35127,6.34862,6.35113,17000000.0
2005-11-21 18:58:00,6.35177,6.35321,6.35126,6.35321,14000000.0
2005-11-21 18:59:00,6.35231,6.35254,6.35167,6.3519,14000000.0
2005-11-21 19:00:00,6.35198,6.35302,6.35176,6.35273,15000000.0
2005-11-21 19:01:00,6.35258,6.35336,6.352,6.35286,15000000.0
2005-11-21 19:02:00,6.35274,6.35415,6.35203,6.35203,14000000.0
2005-11-21 19:03:00,6.35258,6.35308,6.35128,6.35153,14000000.0
2005-11-21 19:04:00,6.35097,6.35097,6.34939,6.35045,12000000.0
2005-11-21 19:05:00,6.35087,6.3509,6.35039,6.3509,15000000.0
2005-11-21 19:06:00,6.35135,6.35138,6.34964,6.35048,16000000.0
2005-11-21 19:07:00,6.35011,6.35066,6.34855,6.34912,20000000.0
2005-11-21 19:08:00,6.34933,6.35126,6.34933,6.35081,8000000.0
2005-11-21 19:09:00,6.35141,6.35281,6.35082,6.35281,17000000.0
2005-11-21 19:10:00,6.35293,6.35474,6.35272,6.35474,9000000.0
2005-11-21 19:11:00,6.35525,6.3559,6.35483,6.35535,16000000.0
2005-11-21 19:12:00,6.35538,6.35675,6.35455,6.3549,13000000.0
2005-11-21 19:13:00,6.35525,6.35553,6.35369,6.35369,10000000.0
2005-11-21 19:14:00,6.35333,6.3545,6.35308,6.35312,20000000.0
2005-11-21 19:15:00,6.35296,6.35371,6.35156,6.35292,12000000.0
2005-11-21 19:16:00,6.35322,6.35343,6.35233,6.35255,8000000.0
2005-11-21 19:17:00,6.35251,6.35252,6.35174,6.35174,18000000.0
2005-11-21 19:18:00,6.35262,6.35262,6.35098,6.35168,11000000.0
2005-11-21 19:19:00,6.35122,6.35122,6.34958,6.35047,12000000.0
2005-11-21 19:20:00,6.35002,6.35154,6.3499,6.35065,14000000.0
2005-11-21 19:21:00,6.3507,6.35117,6.34718,6.34783,13000000.0
2005-11-21 19:22:00,6.34808,6.34899,6.34808,6.34864,12000000.0
2005-11-21 19:23:00,6.34897,6.35019,6.34823,6.35001,14000000.0
2005-11-21 19:24:00,6.35146,6.35364,6.35125,6.35298,19000000.0
2005-11-21 19:25:00,6.35443,6.35524,6.35374,6.35374,8000000.0
2005-11-21 19:26:00,6.35394,6.3545,6.35197,6.35197,7000000.0
2005-11-21 19:27:00,6.35337,6.35348,6.3524,6.35321,20000000.0
2005-11-21 19:28:00,6.3526,6.35266,6.35153,6.35185,17000000.0
2005-11-21 19:29:00,6.35224,6.35277,6.35142,6.35142,10000000.0
2005-11-21 19:30:00,6.35101,6.35101,6.34913,6.35015,15000000.0
2005-11-21 19:31:00,6.34983,6.35201,6.34983,6.35201,11000000.0
2005-11-21 19:32:00,6.35221,6.35286,6.35156,6.35196,9000000.0
2005-11-21 19:33:00,6.35159,6.35244,6.3507,6.35123,14000000.0
2005-11-21 19:34:00,6.35114,6.35154,6.35011,6.3512,17000000.0
2005-11-21 19:35:00,6.351,6.35235,6.35044,6.35235,8000000.0
2005-11-21 19:36:00,6.35177,6.35199,6.35126,6.35184,15000000.0
2005-11-21 19:37:00,6.35169,6.35181,6.35072,6.35094,8000000.0
2005-11-21 19:38:00,6.35144,6.35255,6.35091,6.35118,15000000.0
2005-11-21 19:39:00,6.35277,6.35348,6.35186,6.3528,17000000.0
2005-11-21 19:40:00,6.35168,6.35171,6.34981,6.34981,16000000.0
2005-11-21 19:41:00,6.35041,6.35172,6.35025,6.35074,11000000.0
2005-11-21 19:42:00,6.35093,6.35254,6.35093,6.35195,15000000.0
2005-11-21 19:43:00,6.35167,6.35249,6.35109,6.35181,14000000.0
2005-11-21 19:44:00,6.35179,6.35267,6.35153,6.35239,14000000.0
2005-11-21 19:45:00,6.35195,6.35303,6.3512,6.35289,15000000.0
2005-11-21 19:46:00,6.35221,6.35234,6.35131,6.35168,15000000.0
2005-11-21 19:47:00,6.35189,6.35202,6.35028,6.35146,16000000.0
2005-11-21 19:48:00,6.35148,6.35262,6.35147,6.35169,16000000.0
2005-11-21 19:49:00,6.35088,6.35142,6.35053,6.35134,8000000.0
2005-11-21 19:50:00,6.35152,6.35194,6.35102,6.35194,9000000.0
2005-11-21 19:51:00,6.35186,6.35277,6.35092,6.35227,19000000.0
2005-11-21 19:52:00,6.35312,6.35365,6.35248,6.35248,11000000.0
2005-11-21 19:53:00,6.35259,6.35377,6.3518,6.35346,14000000.0
2005-11-21 19:54:00,6.35317,6.35334,6.3525,6.35289,18000000.0
2005-11-21 19:55:00,6.35389,6.35432,6.35237,6.35339,13000000.0
2005-11-21 19:56:00,6.35272,6.35334,6.35256,6.35263,10000000.0
2005-11-21 19:57:00,6.35337,6.35528,6.35235,6.35528,16000000.0
2005-11-21 19:58:00,6.35522,6.35561,6.35349,6.35472,15000000.0
2005-11-21 19:59:00,6.35488,6.35524,6.35381,6.35514,14000000.0
2005-11-21 20:00:00,6.35523,6.35523,6.35385,6.35452,11000000.0
2005-11-21 20:01:00,6.35281,6.35339,6.35119,6.35255,24000000.0
2005-11-21 20:02:00,6.35321,6.35498,6.35294,6.35451,11000000.0
2005-11-21 20:03:00,6.35324,6.35392,6.35218,6.35259,11000000.0
2005-11-21 20:04:00,6.35213,6.35307,6.35189,6.35281,10000000.0
2005-11-21 20:05:00,6.35282,6.35411,6.35249,6.35407,17000000.0
2005-11-21 20:06:00,6.35326,6.35362,6.35242,6.35288,10000000.0
2005-11-21 20:07:00,6.35223,6.35335,6.35223,6.35292,14000000.0
2005-11-21 20:08:00,6.35221,6.35252,6.35147,6.35215,13000000.0
2005-11-21 20:09:00,6.35238,6.35275,6.34929,6.34929,11000000.0
2005-11-21 20:10:00,6.35061,6.35223,6.35061,6.35107,11000000.0
2005-11-21 20:11:00,6.35192,6.3522,6.35141,6.3522,9000000.0
2005-11-21 20:12:00,6.35145,6.35227,6.34982,6.35227,16000000.0
2005-11-21 20:13:00,6.35185,6.3533,6.35149,6.35289,11000000.0
2005-11-21 20:14:00,6.35252,6.35431,6.35252,6.35313,19000000.0
2005-11-21 20:15:00,6.35302,6.35416,6.35302,6.35335,13000000.0
2005-11-21 20:16:00,6.35347,6.3543,6.35335,6.35386,15000000.0
2005-11-21 20:17:00,6.35369,6.35466,6.3535,6.35451,8000000.0
2005-11-21 20:18:00,6.35475,6.35517,6.3536,6.35432,14000000.0
2005-11-21 20:19:00,6.35393,6.35455,6.35349,6.35408,14000000.0
2005-11-21 20:20:00,6.35368,6.35377,6.35309,6.35319,12000000.0
2005-11-21 20:21:00,6.35394,6.35394,6.35341,6.35383,9000000.0
2005-11-21 20:22:00,6.35464,6.35464,6.35324,6.35355,17000000.0
2005-11-21 20:23:00,6.35345,6.35403,6.35322,6.35345,11000000.0
2005-11-21 20:24:00,6.35262,6.35418,6.35246,6.3538,16000000.0
2005-11-21 20:25:00,6.35349,6.35415,6.3534,6.35377,11000000.0
2005-11-21 20:26:00,6.35445,6.35525,6.35394,6.35435,8000000.0
2005-11-21 20:27:00,6.35513,6.35844,6.35513,6.35844,13000000.0
2005-11-21 20:28:00,6.35901,6.35967,6.35831,6.35925,15000000.0
2005-11-21 20:29:00,6.35876,6.35876,6.35753,6.35797,16000000.0
2005-11-21 20:30:00,6.35765,6.35794,6.35681,6.35728,8000000.0
2005-11-21 20:31:00,6.35737,6.35777,6.35656,6.35658,18000000.0
2005-11-21 20:32:00,6.35658,6.35658,6.3555,6.3555,7000000.0
2005-11-21 20:33:00,6.35637,6.35771,6.35598,6.35706,13000000.0
2005-11-21 20:34:00,6.3572,6.35816,6.3567,6.35816,13000000.0
2005-11-21 20:35:00,6.35829,6.35829,6.35675,6.35759,9000000.0
2005-11-21 20:36:00,6.3581,6.3581,6.35712,6.35721,17000000.0
2005-11-21 20:37:00,6.35719,6.35834,6.35719,6.35834,14000000.0
2005-11-21 20:38:00,6.3573,6.35757,6.35646,6.35646,16000000.0
2005-11-21 20:39:00,6.35606,6.35757,6.35603,6.35715,14000000.0
2005-11-21 20:40:00,6.35677,6.35742,6.35568,6.35651,17000000.0
2005-11-21 20:41:00,6.35582,6.35723,6.35582,6.35668,16000000.0
2005-11-21 20:42:00,6.35681,6.35765,6.35654,6.35689,22000000.0
2005-11-21 20:43:00,6.35756,6.35756,6.35623,6.35661,18000000.0
2005-11-21 20:44:00,6.35687,6.35821,6.35667,6.35683,16000000.0
2005-11-21 20:45:00,6.35635,6.35768,6.35627,6.35671,8000000.0
2005-11-21 20:46:00,6.35547,6.35687,6.35547,6.35679,19000000.0
2005-11-21 20:47:00,6.35686,6.35701,6.35561,6.35584,12000000.0
2005-11-21 20:48:00,6.35623,6.35623,6.35531,6.35585,9000000.0
2005-11-21 20:49:00,6.35593,6.35608,6.35507,6.35538,19000000.0
2005-11-21 20:50:00,6.35531,6.35681,6.35478,6.35538,15000000.0
2005-11-21 20:51:00,6.35538,6.35638,6.35533,6.35562,9000000.0
2005-11-21 20:52:00,6.35568,6.35587,6.35464,6.35568,11000000.0
2005-11-21 20:53:00,6.35557,6.35557,6.35448,6.35448,15000000.0
2005-11-21 20:54:00,6.35436,6.35508,6.35436,6.35508,12000000.0
2005-11-21 20:55:00,6.35491,6.35523,6.35446,6.35464,18000000.0
2005-11-21 20:56:00,6.35466,6.35466,6.35287,6.35287,12000000.0
2005-11-21 20:57:00,6.35292,6.35441,6.35292,6.35337,13000000.0
2005-11-21 20:58:00,6.35373,6.35488,6.35373,6.35488,11000000.0
2005-11-21 20:59:00,6.35429,6.35543,6.35417,6.35543,11000000.0
2005-11-21 21:00:00,6.35589,6.35609,6.35483,6.35562,17000000.0
2005-11-21 21:01:00,6.35606,6.3561,6.35535,6.35541,10000000.0
2005-11-21 21:02:00,6.35501,6.35525,6.35483,6.35508,8000000.0
2005-11-21 21:03:00,6.35501,6.35588,6.35492,6.35556,19000000.0
2005-11-21 21:04:00,6.35542,6.3556,6.35413,6.35426,18000000.0
2005-11-21 21:05:00,6.35497,6.35589,6.35455,6.35511,14000000.0
2005-11-21 21:06:00,6.35492,6.355,6.35409,6.35457,12000000.0
2005-11-21 21:07:00,6.35457,6.3549,6.35384,6.35391,10000000.0
2005-11-21 21:08:00,6.35296,6.35296,6.35143,6.35261,14000000.0
2005-11-21 21:09:00,6.35197,6.35197,6.34771,6.34948,16000000.0
2005-11-21 21:10:00,6.34927,6.35077,6.34877,6.35061,15000000.0
2005-11-21 21:11:00,6.3513,6.35183,6.35017,6.35183,13000000.0
2005-11-21 21:12:00,6.35229,6.35278,6.3516,6.35278,10000000.0
2005-11-21 21:13:00,6.35205,6.35336,6.35145,6.35326,14000000.0
2005-11-21 21:14:00,6.35339,6.35365,6.35233,6.35298,10000000.0
2005-11-21 21:15:00,6.35212,6.35257,6.35141,6.35181,15000000.0
2005-11-21 21:16:00,6.35334,6.35334,6.3514,6.35225,11000000.0
2005-11-21 21:17:00,6.35287,6.35313,6.35187,6.35249,13000000.0
2005-11-21 21:18:00,6.35223,6.35238,6.35137,6.35149,17000000.0
2005-11-21 21:19:00,6.35177,6.35296,6.35131,6.35202,12000000.0
2005-11-21 21:20:00,6.3516,6.35199,6.35085,6.35104,14000000.0
2005-11-21 21:21:00,6.35085,6.35144,6.35052,6.35086,11000000.0
2005-11-21 21:22:00,6.3515,6.35178,6.35034,6.35109,9000000.0
2005-11-21 21:23:00,6.35125,6.35166,6.35082,6.351,7000000.0
2005-11-21 21:24:00,6.35078,6.35165,6.35063,6.35088,11000000.0
2005-11-21 21:25:00,6.35113,6.35214,6.35087,6.35151,7000000.0
2005-11-21 21:26:00,6.35106,6.35165,6.35084,6.35096,13000000.0
2005-11-21 21:27:00,6.3511,6.35124,6.35065,6.35124,11000000.0
2005-11-21 21:28:00,6.35137,6.35137,6.35033,6.35058,15000000.0
2005-11-21 21:29:00,6.35123,6.35209,6.35123,6.35202,12000000.0
2005-11-21 21:30:00,6.35264,6.35333,6.35245,6.3531,10000000.0
2005-11-21 21:31:00,6.35243,6.35266,6.35091,6.35091,10000000.0
2005-11-21 21:32:00,6.35018,6.35112,6.35018,6.35104,12000000.0
2005-11-21 21:33:00,6.35085,6.35085,6.34944,6.35011,19000000.0
2005-11-21 21:34:00,6.35083,6.35144,6.35021,6.35021,8000000.0
2005-11-21 21:35:00,6.35174,6.35186,6.35008,6.35008,20000000.0
2005-11-21 21:36:00,6.3506,6.35176,6.34999,6.35019,19000000.0
2005-11-21 21:37:00,6.34963,6.35146,6.34927,6.35021,19000000.0
2005-11-21 21:38:00,6.34957,6.35167,6.34957,6.35166,13000000.0
2005-11-21 21:39:00,6.352,6.35247,6.35147,6.3517,17000000.0
2005-11-21 21:40:00,6.35211,6.35316,6.35211,6.35267,7000000.0
2005-11-21 21:41:00,6.35232,6.35286,6.35209,6.35245,11000000.0
2005-11-21 21:42:00,6.35238,6.35322,6.35131,6.3524,18000000.0
2005-11-21 21:43:00,6.35228,6.35326,6.35228,6.3528,13000000.0
2005-11-21 21:44:00,6.35177,6.35242,6.35133,6.35209,16000000.0
2005-11-21 21:45:00,6.35216,6.35269,6.35138,6.35252,11000000.0
2005-11-21 21:46:00,6.35298,6.35365,6.3524,6.35363,13000000.0
2005-11-21 21:47:00,6.3528,6.35351,6.35259,6.35326,13000000.0
2005-11-21 21:48:00,6.35319,6.35373,6.3526,6.35343,17000000.0
2005-11-21 21:49:00,6.35487,6.35578,6.35418,6.35418,8000000.0
2005-11-21 21:50:00,6.35507,6.35507,6.35361,6.35433,11000000.0
2005-11-21 21:51:00,6.35418,6.35459,6.35282,6.35325,13000000.0
2005-11-21 21:52:00,6.35458,6.35487,6.3536,6.35487,13000000.0
2005-11-21 21:53:00,6.35496,6.35573,6.35411,6.35471,14000000.0
2005-11-21 21:54:00,6.35417,6.35425,6.35395,6.35416,11000000.0
2005-11-21 21:55:00,6.35423,6.35471,6.35385,6.35466,17000000.0
2005-11-21 21:56:00,6.35453,6.35509,6.35379,6.3547,12000000.0
2005-11-21 21:57:00,6.35513,6.35578,6.35447,6.35544,16000000.0
2005-11-21 21:58:00,6.35618,6.35687,6.35568,6.35628,9000000.0
2005-11-21 21:59:00,6.3565,6.3565,6.35511,6.35596,18000000.0
2005-11-21 22:00:00,6.35567,6.35617,6.35514,6.35568,13000000.0
2005-11-21 22:01:00,6.35624,6.35753,6.35602,6.35687,11000000.0
2005-11-21 22:02:00,6.35769,6.35832,6.35687,6.35737,17000000.0
2005-11-21 22:03:00,6.35774,6.35842,6.35755,6.35817,23000000.0
2005-11-21 22:04:00,6.35827,6.3591,6.358,6.35804,15000000.0
2005-11-21 22:05:00,6.35786,6.35934,6.35775,6.35775,14000000.0
2005-11-21 22:06:00,6.35795,6.35926,6.35795,6.35802,15000000.0
2005-11-21 22:07:00,6.35803,6.35928,6.35798,6.35817,9000000.0
2005-11-21 22:08:00,6.35786,6.35947,6.35786,6.35879,18000000.0
2005-11-21 22:09:00,6.35859,6.35859,6.35728,6.35728,11000000.0
2005-11-21 22:10:00,6.35745,6.35837,6.35745,6.35772,7000000.0
2005-11-21 22:11:00,6.35771,6.35785,6.35664,6.35724,8000000.0
2005-11-21 22:12:00,6.35706,6.35797,6.35655,6.35764,16000000.0
2005-11-21 22:13:00,6.3575,6.35834,6.35629,6.35726,24000000.0
2005-11-21 22:14:00,6.35689,6.35689,6.35553,6.35553,9000000.0
2005-11-21 22:15:00,6.35596,6.357,6.35593,6.357,10000000.0
2005-11-21 22:16:00,6.35753,6.35837,6.35707,6.35707,13000000.0
2005-11-21 22:17:00,6.35805,6.35881,6.35686,6.35686,20000000.0
2005-11-21 22:18:00,6.35706,6.35795,6.35706,6.35731,11000000.0
2005-11-21 22:19:00,6.35796,6.35987,6.35796,6.35886,15000000.0
2005-11-21 22:20:00,6.35923,6.35968,6.358,6.35816,16000000.0
2005-11-21 22:21:00,6.35943,6.35969,6.35837,6.35837,12000000.0
2005-11-21 22:22:00,6.35801,6.3599,6.35801,6.35844,14000000.0
2005-11-21 22:23:00,6.35841,6.35862,6.35796,6.35796,11000000.0
2005-11-21 22:24:00,6.35819,6.35863,6.35813,6.35863,16000000.0
2005-11-21 22:25:00,6.35838,6.35904,6.35779,6.35904,14000000.0
2005-11-21 22:26:00,6.35859,6.35859,6.35774,6.35774,10000000.0
2005-11-21 22:27:00,6.35762,6.35858,6.35734,6.35784,14000000.0
2005-11-21 22:28:00,6.35768,6.35808,6.35715,6.35808,12000000.0
2005-11-21 22:29:00,6.35808,6.35855,6.35739,6.35818,13000000.0
2005-11-21 22:30:00,6.35805,6.35849,6.35719,6.35771,8000000.0
2005-11-21 22:31:00,6.35747,6.35836,6.35684,6.35777,11000000.0
2005-11-21 22:32:00,6.35803,6.35892,6.35695,6.35839,20000000.0
2005-11-21 22:33:00,6.35854,6.35876,6.35742,6.358,11000000.0
2005-11-21 22:34:00,6.35779,6.35838,6.35713,6.35838,10000000.0
2005-11-21 22:35:00,6.35784,6.35784,6.35705,6.35737,13000000.0
2005-11-21 22:36:00,6.35764,6.35792,6.35673,6.35791,9000000.0
2005-11-21 22:37:00,6.35762,6.35843,6.35684,6.35784,13000000.0
2005-11-21 22:38:00,6.35771,6.35934,6.35722,6.35722,9000000.0
2005-11-21 22:39:00,6.3573,6.35813,6.35647,6.35735,12000000.0
2005-11-21 22:40:00,6.35703,6.35737,6.3566,6.35698,9000000.0
2005-11-21 22:41:00,6.35689,6.35702,6.35605,6.3569,14000000.0
2005-11-21 22:42:00,6.35641,6.35736,6.35641,6.35728,13000000.0
2005-11-21 22:43:00,6.35712,6.35721,6.35618,6.35618,12000000.0
2005-11-21 22:44:00,6.35594,6.35604,6.35572,6.35601,15000000.0
2005-11-21 22:45:00,6.35733,6.35766,6.35631,6.35673,13000000.0
2005-11-21 22:46:00,6.35627,6.35741,6.35627,6.35741,14000000.0
2005-11-21 22:47:00,6.35834,6.35869,6.35691,6.35691,15000000.0
2005-11-21 22:48:00,6.35737,6.35753,6.35648,6.35699,13000000.0
2005-11-21 22:49:00,6.35715,6.35809,6.35623,6.35638,13000000.0
2005-11-21 22:50:00,6.35809,6.35899,6.35711,6.35711,15000000.0
2005-11-21 22:51:00,6.35785,6.35911,6.35735,6.35735,14000000.0
2005-11-21 22:52:00,6.35765,6.35789,6.35693,6.35789,9000000.0
2005-11-21 22:53:00,6.35723,6.35723,6.35508,6.35559,15000000.0
2005-11-21 22:54:00,6.35571,6.35742,6.35571,6.35586,17000000.0
2005-11-21 22:55:00,6.35626,6.35767,6.35626,6.35711,16000000.0
2005-11-21 22:56:00,6.35796,6.35821,6.35662,6.35715,13000000.0
2005-11-21 22:57:00,6.35783,6.35783,6.35645,6.35691,8000000.0
2005-11-21 22:58:00,6.35668,6.35674,6.356,6.35619,8000000.0
2005-11-21 22:59:00,6.356,6.35651,6.35521,6.3558,19000000.0
2005-11-21 23:00:00,6.35606,6.35652,6.35571,6.35652,10000000.0
2005-11-21 23:01:00,6.35581,6.3568,6.35543,6.35667,7000000.0
2005-11-21 23:02:00,6.35634,6.35637,6.35529,6.35565,15000000.0
2005-11-21 23:03:00,6.35547,6.35611,6.35448,6.35448,17000000.0
2005-11-21 23:04:00,6.35493,6.35558,6.35433,6.35523,19000000.0
2005-11-21 23:05:00,6.35538,6.35585,6.35491,6.35491,9000000.0
2005-11-21 23:06:00,6.35431,6.35431,6.35332,6.35332,12000000.0
2005-11-21 23:07:00,6.35473,6.35553,6.35416,6.35477,14000000.0
2005-11-21 23:08:00,6.35558,6.35641,6.35505,6.35589,16000000.0
2005-11-21 23:09:00,6.35521,6.35521,6.35352,6.35352,9000000.0
2005-11-21 23:10:00,6.35451,6.35496,6.35353,6.35448,12000000.0
2005-11-21 23:11:00,6.35466,6.35611,6.35464,6.35548,14000000.0
2005-11-21 23:12:00,6.35525,6.35525,6.35437,6.35473,7000000.0
2005-11-21 23:13:00,6.35452,6.35561,6.35352,6.35352,14000000.0
2005-11-21 23:14:00,6.35469,6.35476,6.35381,6.35468,19000000.0
2005-11-21 23:15:00,6.35527,6.35595,6.35527,6.35575,13000000.0
2005-11-21 23:16:00,6.35606,6.35621,6.35539,6.35539,15000000.0
2005-11-21 23:17:00,6.35504,6.35569,6.35474,6.35474,11000000.0
2005-11-21 23:18:00,6.35418,6.35548,6.35418,6.35545,12000000.0
2005-11-21 23:19:00,6.3537,6.35466,6.35356,6.35465,14000000.0
2005-11-21 23:20:00,6.35406,6.3546,6.35315,6.35445,19000000.0
2005-11-21 23:21:00,6.35462,6.35472,6.35382,6.35435,7000000.0
2005-11-21 23:22:00,6.35444,6.35483,6.35373,6.35373,15000000.0
2005-11-21 23:23:00,6.35363,6.35466,6.35363,6.35416,11000000.0
2005-11-21 23:24:00,6.35414,6.35572,6.35389,6.354,14000000.0
2005-11-21 23:25:00,6.35376,6.35475,6.35304,6.35304,11000000.0
2005-11-21 23:26:00,6.35283,6.35411,6.35275,6.35405,14000000.0
2005-11-21 23:27:00,6.35479,6.35566,6.35408,6.35408,11000000.0
2005-11-21 23:28:00,6.35408,6.35581,6.35408,6.35409,12000000.0
2005-11-21 23:29:00,6.35416,6.35575,6.3541,6.35575,16000000.0
2005-11-21 23:30:00,6.35596,6.35605,6.35508,6.35589,20000000.0
2005-11-21 23:31:00,6.35454,6.35612,6.35454,6.35612,11000000.0
2005-11-21 23:32:00,6.35594,6.35685,6.35544,6.35605,16000000.0
2005-11-21 23:33:00,6.35532,6.35598,6.35502,6.35516,12000000.0
2005-11-21 23:34:00,6.35631,6.35643,6.35484,6.3551,13000000.0
2005-11-21 23:35:00,6.35474,6.35633,6.35438,6.35438,9000000.0
2005-11-21 23:36:00,6.3549,6.3557,6.35429,6.3557,9000000.0
2005-11-21 23:37:00,6.35588,6.35588,6.35443,6.35526,14000000.0
2005-11-21 23:38:00,6.35529,6.35657,6.35529,6.35657,13000000.0
2005-11-21 23:39:00,6.35633,6.35633,6.3558,6.3558,17000000.0
2005-11-21 23:40:00,6.35582,6.35614,6.3557,6.35585,12000000.0
2005-11-21 23:41:00,6.35589,6.35589,6.35475,6.35546,17000000.0
2005-11-21 23:42:00,6.35528,6.35595,6.35528,6.35562,22000000.0
2005-11-21 23:43:00,6.3556,6.35646,6.35473,6.35533,15000000.0
2005-11-21 23:44:00,6.35555,6.35658,6.35555,6.35573,14000000.0
2005-11-21 23:45:00,6.355,6.35561,6.35407,6.3546,20000000.0
2005-11-21 23:46:00,6.35473,6.35517,6.35387,6.35438,14000000.0
2005-11-21 23:47:00,6.35412,6.35536,6.354,6.35536,10000000.0
2005-11-21 23:48:00,6.35552,6.35614,6.35483,6.35593,18000000.0
2005-11-21 23:49:00,6.35677,6.35677,6.35542,6.35584,14000000.0
2005-11-21 23:50:00,6.35593,6.35628,6.35552,6.35616,13000000.0
2005-11-21 23:51:00,6.35616,6.3563,6.3554,6.3554,8000000.0
2005-11-21 23:52:00,6.35665,6.35665,6.35496,6.35561,16000000.0
2005-11-21 23:53:00,6.35578,6.35722,6.35505,6.35635,18000000.0
2005-11-21 23:54:00,6.35672,6.35791,6.35625,6.35765,12000000.0
2005-11-21 23:55:00,6.35771,6.35771,6.35698,6.35746,19000000.0
2005-11-21 23:56:00,6.35709,6.35757,6.35645,6.35707,14000000.0
2005-11-21 23:57:00,6.35691,6.35699,6.35571,6.35623,16000000.0
2005-11-21 23:58:00,6.35628,6.35753,6.35576,6.35576,13000000.0
2005-11-21 23:59:00,6.3568,6.35774,6.35608,6.35676,14000000.0
2005-11-22 00:00:00,6.35732,6.35732,6.35586,6.35586,17000000.0
2005-11-22 00:01:00,6.35705,6.35705,6.35509,6.35617,12000000.0
2005-11-22 00:02:00,6.35613,6.35684,6.35569,6.35656,15000000.0
2005-11-22 00:03:00,6.35574,6.35574,6.35457,6.35462,14000000.0
2005-11-22 00:04:00,6.35429,6.35554,6.35389,6.35538,12000000.0
2005-11-22 00:05:00,6.35538,6.35599,6.3544,6.35568,12000000.0
2005-11-22 00:06:00,6.35534,6.35534,6.35424,6.35426,12000000.0
2005-11-22 00:07:00,6.3536,6.35497,6.35323,6.35375,11000000.0
2005-11-22 00:08:00,6.35374,6.35473,6.35327,6.35327,15000000.0
2005-11-22 00:09:00,6.35398,6.3541,6.35277,6.35354,12000000.0
2005-11-22 00:10:00,6.35307,6.35344,6.35202,6.35267,19000000.0
2005-11-22 00:11:00,6.35285,6.35447,6.35285,6.35362,8000000.0
2005-11-22 00:12:00,6.35321,6.35341,6.35253,6.35328,9000000.0
2005-11-22 00:13:00,6.35307,6.35332,6.3525,6.35316,13000000.0
2005-11-22 00:14:00,6.35303,6.35427,6.35218,6.35249,14000000.0
2005-11-22 00:15:00,6.35282,6.35365,6.35282,6.35343,12000000.0
2005-11-22 00:16:00,6.35335,6.3538,6.35253,6.35298,12000000.0
2005-11-22 00:17:00,6.35332,6.35436,6.35278,6.35431,10000000.0
2005-11-22 00:18:00,6.35508,6.35618,6.35418,6.35539,19000000.0
2005-11-22 00:19:00,6.35568,6.35666,6.35465,6.35465,12000000.0
2005-11-22 00:20:00,6.35627,6.35767,6.35627,6.35766,11000000.0
2005-11-22 00:21:00,6.35709,6.35787,6.35589,6.35706,14000000.0
2005-11-22 00:22:00,6.35722,6.35732,6.35609,6.35694,13000000.0
2005-11-22 00:23:00,6.35608,6.35729,6.3559,6.3569,13000000.0
2005-11-22 00:24:00,6.35703,6.35716,6.3569,6.35709,9000000.0
2005-11-22 00:25:00,6.35676,6.35711,6.35602,6.35645,13000000.0
2005-11-22 00:26:00,6.35648,6.35651,6.35554,6.35554,14000000.0
2005-11-22 00:27:00,6.35599,6.35741,6.35599,6.3562,15000000.0
2005-11-22 00:28:00,6.35611,6.35616,6.35565,6.35565,7000000.0
2005-11-22 00:29:00,6.35551,6.35561,6.35538,6.35542,17000000.0
2005-11-22 00:30:00,6.35581,6.35654,6.35575,6.35575,9000000.0
2005-11-22 00:31:00,6.3556,6.35595,6.35491,6.3553,13000000.0
2005-11-22 00:32:00,6.35532,6.35653,6.35532,6.35585,8000000.0
2005-11-22 00:33:00,6.35605,6.35708,6.35588,6.35661,19000000.0
2005-11-22 00:34:00,6.35637,6.35661,6.35637,6.35651,15000000.0
2005-11-22 00:35:00,6.35649,6.35658,6.35623,6.35658,12000000.0
2005-11-22 00:36:00,6.35658,6.35658,6.35626,6.35658,15000000.0
2005-11-22 00:37:00,6.35654,6.35658,6.35633,6.35649,15000000.0
2005-11-22 00:38:00,6.35617,6.35666,6.35528,6.35621,18000000.0
2005-11-22 00:39:00,6.35592,6.35592,6.35455,6.35502,20000000.0
2005-11-22 00:40:00,6.35522,6.35553,6.35458,6.35509,10000000.0
2005-11-22 00:41:00,6.3539,6.35507,6.3539,6.35507,9000000.0
2005-11-22 00:42:00,6.35382,6.35513,6.35324,6.35435,16000000.0
2005-11-22 00:43:00,6.35401,6.35509,6.3533,6.3533,16000000.0
2005-11-22 00:44:00,6.35325,6.35532,6.35325,6.35532,10000000.0
2005-11-22 00:45:00,6.35583,6.35583,6.35535,6.35544,16000000.0
2005-11-22 00:46:00,6.35537,6.35555,6.35523,6.35542,12000000.0
2005-11-22 00:47:00,6.35544,6.35548,6.35521,6.35547,8000000.0
2005-11-22 00:48:00,6.35533,6.35569,6.35518,6.35553,16000000.0
2005-11-22 00:49:00,6.35579,6.35621,6.35482,6.35482,11000000.0
2005-11-22 00:50:00,6.35437,6.35522,6.35417,6.35497,9000000.0
2005-11-22 00:51:00,6.35519,6.35544,6.35427,6.35427,9000000.0
2005-11-22 00:52:00,6.35429,6.35543,6.35403,6.35462,18000000.0
2005-11-22 00:53:00,6.35491,6.3554,6.35485,6.35488,12000000.0
2005-11-22 00:54:00,6.35389,6.3541,6.35379,6.35388,12000000.0
2005-11-22 00:55:00,6.35407,6.35514,6.35391,6.35507,11000000.0
2005-11-22 00:56:00,6.35522,6.35546,6.35504,6.35522,14000000.0
2005-11-22 00:57:00,6.3553,6.35579,6.35425,6.35538,15000000.0
2005-11-22 00:58:00,6.35582,6.35629,6.35517,6.35562,9000000.0
2005-11-22 00:59:00,6.35617,6.35675,6.35604,6.35629,17000000.0
2005-11-22 01:00:00,6.35667,6.35738,6.35582,6.35629,12000000.0
2005-11-22 01:01:00,6.35579,6.35677,6.35542,6.35677,15000000.0
2005-11-22 01:02:00,6.35653,6.35694,6.35572,6.35694,10000000.0
2005-11-22 01:03:00,6.35697,6.35722,6.35613,6.35669,13000000.0
2005-11-22 01:04:00,6.35673,6.35794,6.35673,6.35712,13000000.0
2005-11-22 01:05:00,6.35685,6.35734,6.35618,6.35672,13000000.0
2005-11-22 01:06:00,6.35782,6.35795,6.35658,6.35715,12000000.0
2005-11-22 01:07:00,6.35721,6.35806,6.3562,6.35684,13000000.0
2005-11-22 01:08:00,6.35705,6.35787,6.35597,6.35613,15000000.0
2005-11-22 01:09:00,6.356,6.35691,6.35569,6.35609,17000000.0
2005-11-22 01:10:00,6.35617,6.35634,6.35613,6.35615,10000000.0
2005-11-22 01:11:00,6.35629,6.35642,6.35617,6.35635,11000000.0
2005-11-22 01:12:00,6.35655,6.35678,6.35575,6.35675,10000000.0
2005-11-22 01:13:00,6.35625,6.35702,6.3558,6.35686,11000000.0
2005-11-22 01:14:00,6.35651,6.35651,6.35506,6.35625,13000000.0
2005-11-22 01:15:00,6.35611,6.35722,6.35604,6.35679,9000000.0
2005-11-22 01:16:00,6.35571,6.35649,6.35571,6.35649,12000000.0
2005-11-22 01:17:00,6.3567,6.35677,6.35654,6.35674,11000000.0
2005-11-22 01:18:00,6.35648,6.35787,6.35635,6.35734,12000000.0
2005-11-22 01:19:00,6.3573,6.3573,6.35601,6.35693,19000000.0
2005-11-22 01:20:00,6.35673,6.35682,6.35593,6.35668,11000000.0
2005-11-22 01:21:00,6.35701,6.35779,6.35625,6.35713,12000000.0
2005-11-22 01:22:00,6.35696,6.35696,6.35625,6.35639,9000000.0
2005-11-22 01:23:00,6.35647,6.35732,6.35647,6.35696,13000000.0
2005-11-22 01:24:00,6.35575,6.35689,6.35481,6.35503,14000000.0
2005-11-22 01:25:00,6.35491,6.35617,6.35491,6.35617,11000000.0
2005-11-22 01:26:00,6.35632,6.35648,6.35626,6.35626,10000000.0
2005-11-22 01:27:00,6.35616,6.35738,6.35613,6.35685,17000000.0
2005-11-22 01:28:00,6.35545,6.35614,6.35514,6.35614,13000000.0
2005-11-22 01:29:00,6.35654,6.35669,6.35534,6.35534,19000000.0
2005-11-22 01:30:00,6.35625,6.35715,6.35535,6.35535,15000000.0
2005-11-22 01:31:00,6.35509,6.35685,6.35509,6.35523,15000000.0
2005-11-22 01:32:00,6.35565,6.35619,6.35496,6.35601,12000000.0
2005-11-22 01:33:00,6.35629,6.35697,6.35598,6.35598,8000000.0
2005-11-22 01:34:00,6.35604,6.3567,6.35479,6.35479,18000000.0
2005-11-22 01:35:00,6.35486,6.35652,6.35486,6.35629,12000000.0
2005-11-22 01:36:00,6.3561,6.35633,6.35523,6.35566,16000000.0
2005-11-22 01:37:00,6.35497,6.35551,6.35443,6.35487,15000000.0
2005-11-22 01:38:00,6.35463,6.35471,6.35319,6.35444,18000000.0
2005-11-22 01:39:00,6.35395,6.35472,6.35275,6.35275,10000000.0
2005-11-22 01:40:00,6.35276,6.35317,6.35258,6.35278,11000000.0
2005-11-22 01:41:00,6.35305,6.35427,6.35305,6.35411,16000000.0
2005-11-22 01:42:00,6.35383,6.35405,6.35377,6.35396,14000000.0
2005-11-22 01:43:00,6.35406,6.35445,6.35315,6.35327,16000000.0
2005-11-22 01:44:00,6.35303,6.35387,6.35303,6.35341,15000000.0
2005-11-22 01:45:00,6.35375,6.35432,6.35262,6.35348,16000000.0
2005-11-22 01:46:00,6.35331,6.35348,6.35203,6.35212,9000000.0
2005-11-22 01:47:00,6.35326,6.35412,6.35281,6.35323,17000000.0
2005-11-22 01:48:00,6.35296,6.35323,6.35204,6.35323,16000000.0
2005-11-22 01:49:00,6.3532,6.35382,6.35303,6.35306,10000000.0
2005-11-22 01:50:00,6.35307,6.35364,6.35307,6.35344,11000000.0
2005-11-22 01:51:00,6.35338,6.35382,6.3526,6.35339,12000000.0
2005-11-22 01:52:00,6.35437,6.35437,6.35344,6.35345,12000000.0
2005-11-22 01:53:00,6.35296,6.35387,6.35258,6.35359,18000000.0
2005-11-22 01:54:00,6.35257,6.35509,6.35245,6.35496,14000000.0
2005-11-22 01:55:00,6.3548,6.35587,6.35254,6.35254,18000000.0
2005-11-22 01:56:00,6.35358,6.35438,6.35304,6.3543,8000000.0
2005-11-22 01:57:00,6.35364,6.35508,6.35254,6.35508,13000000.0
2005-11-22 01:58:00,6.3538,6.35401,6.3528,6.3528,11000000.0
2005-11-22 01:59:00,6.35273,6.35298,6.35149,6.3516,11000000.0
2005-11-22 02:00:00,6.35199,6.35332,6.35041,6.35041,16000000.0
2005-11-22 02:01:00,6.35048,6.35214,6.35048,6.35181,21000000.0
2005-11-22 02:02:00,6.35131,6.35166,6.35023,6.35023,10000000.0
2005-11-22 02:03:00,6.35043,6.35125,6.35043,6.35115,8000000.0
2005-11-22 02:04:00,6.3509,6.35135,6.34974,6.34995,14000000.0
2005-11-22 02:05:00,6.34958,6.35063,6.34927,6.34989,14000000.0
2005-11-22 02:06:00,6.34996,6.35044,6.34906,6.3502,15000000.0
2005-11-22 02:07:00,6.34971,6.35094,6.34941,6.35094,10000000.0
2005-11-22 02:08:00,6.35036,6.35269,6.35036,6.35119,16000000.0
2005-11-22 02:09:00,6.35083,6.35161,6.34968,6.35013,18000000.0
2005-11-22 02:10:00,6.35051,6.35201,6.35051,6.35154,16000000.0
2005-11-22 02:11:00,6.35164,6.35336,6.35152,6.35269,14000000.0
2005-11-22 02:12:00,6.35208,6.35208,6.35051,6.35085,10000000.0
2005-11-22 02:13:00,6.35104,6.35171,6.35053,6.35111,15000000.0
2005-11-22 02:14:00,6.35054,6.35055,6.34938,6.35045,19000000.0
2005-11-22 02:15:00,6.3507,6.35173,6.35015,6.35153,12000000.0
2005-11-22 02:16:00,6.35114,6.35202,6.35011,6.35011,18000000.0
2005-11-22 02:17:00,6.34997,6.3514,6.34997,6.3514,14000000.0
2005-11-22 02:18:00,6.35166,6.35258,6.3503,6.3504,12000000.0
2005-11-22 02:19:00,6.35055,6.35164,6.34974,6.35141,14000000.0
2005-11-22 02:20:00,6.35027,6.35132,6.34993,6.35132,13000000.0
2005-11-22 02:21:00,6.35166,6.35166,6.3503,6.35102,15000000.0
2005-11-22 02:22:00,6.3508,6.35114,6.34954,6.34997,13000000.0
2005-11-22 02:23:00,6.35027,6.35148,6.34995,6.35051,16000000.0
2005-11-22 02:24:00,6.35029,6.35091,6.349,6.349,17000000.0
2005-11-22 02:25:00,6.34911,6.35047,6.34904,6.34984,10000000.0
2005-11-22 02:26:00,6.34965,6.35156,6.34965,6.35142,13000000.0
2005-11-22 02:27:00,6.35124,6.35199,6.3503,6.35035,7000000.0
2005-11-22 02:28:00,6.35069,6.35185,6.35033,6.35112,9000000.0
2005-11-22 02:29:00,6.3523,6.35236,6.35096,6.35235,20000000.0
2005-11-22 02:30:00,6.35179,6.35265,6.35078,6.35078,11000000.0
2005-11-22 02:31:00,6.35093,6.35249,6.35093,6.35127,9000000.0
2005-11-22 02:32:00,6.35204,6.35289,6.35156,6.352,13000000.0
2005-11-22 02:33:00,6.35241,6.3538,6.35241,6.353,14000000.0
2005-11-22 02:34:00,6.35285,6.35439,6.35285,6.35293,17000000.0
2005-11-22 02:35:00,6.3528,6.3536,6.35242,6.35307,15000000.0
2005-11-22 02:36:00,6.35303,6.35303,6.35165,6.35165,14000000.0
2005-11-22 02:37:00,6.35138,6.3515,6.3513,6.35132,13000000.0
2005-11-22 02:38:00,6.35158,6.35348,6.35158,6.35348,14000000.0
2005-11-22 02:39:00,6.35318,6.35394,6.35217,6.35217,15000000.0
2005-11-22 02:40:00,6.35159,6.35313,6.35159,6.35285,12000000.0
2005-11-22 02:41:00,6.35415,6.35428,6.35236,6.35255,13000000.0
2005-11-22 02:42:00,6.35212,6.35472,6.35212,6.35369,16000000.0
2005-11-22 02:43:00,6.35398,6.35464,6.35398,6.35398,18000000.0
2005-11-22 02:44:00,6.35395,6.35395,6.35372,6.35387,10000000.0
2005-11-22 02:45:00,6.35433,6.35486,6.35379,6.35439,14000000.0
2005-11-22 02:46:00,6.35409,6.35448,6.3531,6.3531,18000000.0
2005-11-22 02:47:00,6.35302,6.35414,6.35302,6.35352,17000000.0
2005-11-22 02:48:00,6.3539,6.35428,6.35353,6.35353,7000000.0
2005-11-22 02:49:00,6.35328,6.35341,6.35243,6.35273,13000000.0
2005-11-22 02:50:00,6.35329,6.35433,6.3529,6.35355,14000000.0
2005-11-22 02:51:00,6.35342,6.35353,6.35231,6.35307,15000000.0
2005-11-22 02:52:00,6.35259,6.3539,6.35228,6.35228,15000000.0
2005-11-22 02:53:00,6.35191,6.3535,6.35191,6.35345,9000000.0
2005-11-22 02:54:00,6.3529,6.3544,6.3529,6.3538,13000000.0
2005-11-22 02:55:00,6.35398,6.35398,6.35159,6.35159,11000000.0
2005-11-22 02:56:00,6.35154,6.35333,6.35154,6.3518,18000000.0
2005-11-22 02:57:00,6.35219,6.35307,6.35131,6.35214,13000000.0
2005-11-22 02:58:00,6.35222,6.35222,6.35124,6.35207,9000000.0
2005-11-22 02:59:00,6.35077,6.35222,6.35045,6.35222,14000000.0
2005-11-22 03:00:00,6.35255,6.35304,6.35119,6.35119,11000000.0
2005-11-22 03:01:00,6.35195,6.35195,6.35043,6.35043,11000000.0
2005-11-22 03:02:00,6.35009,6.35118,6.35009,6.35105,11000000.0
2005-11-22 03:03:00,6.35084,6.35167,6.35013,6.35141,23000000.0
2005-11-22 03:04:00,6.35103,6.35156,6.35049,6.35049,11000000.0
2005-11-22 03:05:00,6.35103,6.35143,6.35028,6.35143,17000000.0
2005-11-22 03:06:00,6.35084,6.35238,6.35084,6.35238,9000000.0
2005-11-22 03:07:00,6.35261,6.35275,6.35166,6.35251,15000000.0
2005-11-22 03:08:00,6.35336,6.35373,6.35235,6.35246,12000000.0
2005-11-22 03:09:00,6.35258,6.35364,6.3525,6.35308,15000000.0
2005-11-22 03:10:00,6.35389,6.35437,6.35338,6.3535,19000000.0
2005-11-22 03:11:00,6.35386,6.35433,6.35281,6.35295,15000000.0
2005-11-22 03:12:00,6.35291,6.35447,6.35291,6.3537,18000000.0
2005-11-22 03:13:00,6.35363,6.35397,6.35299,6.35376,18000000.0
2005-11-22 03:14:00,6.35399,6.35447,6.35333,6.35351,10000000.0
2005-11-22 03:15:00,6.35331,6.35396,6.35199,6.35199,7000000.0
2005-11-22 03:16:00,6.35373,6.35373,6.35249,6.35279,8000000.0
2005-11-22 03:17:00,6.35274,6.35352,6.35272,6.35336,10000000.0
2005-11-22 03:18:00,6.35358,6.3537,6.3534,6.3534,15000000.0
2005-11-22 03:19:00,6.35337,6.35365,6.35336,6.35355,10000000.0
2005-11-22 03:20:00,6.35346,6.35369,6.35346,6.35365,16000000.0
2005-11-22 03:21:00,6.35294,6.35388,6.35245,6.35282,11000000.0
2005-11-22 03:22:00,6.3527,6.35302,6.35194,6.3523,10000000.0
2005-11-22 03:23:00,6.35192,6.35259,6.35118,6.35118,12000000.0
2005-11-22 03:24:00,6.35137,6.35287,6.35137,6.35287,13000000.0
2005-11-22 03:25:00,6.35368,6.35383,6.35275,6.35283,11000000.0
2005-11-22 03:26:00,6.35282,6.35289,6.35259,6.35273,13000000.0
2005-11-22 03:27:00,6.35291,6.3537,6.35281,6.35321,14000000.0
2005-11-22 03:28:00,6.35312,6.35337,6.35304,6.35321,18000000.0
2005-11-22 03:29:00,6.35282,6.3535,6.35179,6.35179,15000000.0
2005-11-22 03:30:00,6.35186,6.35308,6.35177,6.35305,10000000.0
2005-11-22 03:31:00,6.3532,6.35337,6.35256,6.35283,13000000.0
2005-11-22 03:32:00,6.35285,6.35384,6.35285,6.35344,16000000.0
2005-11-22 03:33:00,6.35336,6.35345,6.35239,6.35239,13000000.0
2005-11-22 03:34:00,6.35259,6.35342,6.35244,6.35269,16000000.0
2005-11-22 03:35:00,6.3538,6.35416,6.35312,6.35416,10000000.0
2005-11-22 03:36:00,6.35345,6.35406,6.35298,6.35298,11000000.0
2005-11-22 03:37:00,6.35383,6.35415,6.35286,6.35353,13000000.0
2005-11-22 03:38:00,6.35344,6.35415,6.35302,6.35397,13000000.0
2005-11-22 03:39:00,6.35395,6.35463,6.35364,6.35405,13000000.0
2005-11-22 03:40:00,6.35377,6.35413,6.35308,6.35388,12000000.0
2005-11-22 03:41:00,6.353,6.35382,6.35233,6.35382,16000000.0
2005-11-22 03:42:00,6.35319,6.35368,6.35285,6.35308,21000000.0
2005-11-22 03:43:00,6.35284,6.35346,6.3517,6.35176,18000000.0
2005-11-22 03:44:00,6.35185,6.35292,6.35185,6.3522,15000000.0
2005-11-22 03:45:00,6.35235,6.35394,6.35235,6.35317,9000000.0
2005-11-22 03:46:00,6.3527,6.35276,6.35194,6.35276,8000000.0
2005-11-22 03:47:00,6.35295,6.35299,6.35275,6.35281,11000000.0
2005-11-22 03:48:00,6.35293,6.35297,6.35268,6.35286,9000000.0
2005-11-22 03:49:00,6.35252,6.3528,6.35142,6.35142,16000000.0
2005-11-22 03:50:00,6.35168,6.35237,6.35111,6.3513,19000000.0
2005-11-22 03:51:00,6.35131,6.35179,6.35117,6.35179,9000000.0
2005-11-22 03:52:00,6.35225,6.35302,6.35182,6.35302,19000000.0
2005-11-22 03:53:00,6.35282,6.35335,6.35194,6.35232,10000000.0
2005-11-22 03:54:00,6.35245,6.3525,6.35137,6.35173,17000000.0
2005-11-22 03:55:00,6.35304,6.35304,6.35176,6.3519,16000000.0
2005-11-22 03:56:00,6.35161,6.3525,6.35143,6.35218,7000000.0
2005-11-22 03:57:00,6.35216,6.3522,6.35123,6.35161,11000000.0
2005-11-22 03:58:00,6.35203,6.35255,6.35158,6.35242,12000000.0
2005-11-22 03:59:00,6.35222,6.35246,6.35098,6.35104,17000000.0
2005-11-22 04:00:00,6.35126,6.35297,6.35126,6.35261,12000000.0
2005-11-22 04:01:00,6.35233,6.35275,6.35137,6.35198,16000000.0
2005-11-22 04:02:00,6.35207,6.35329,6.35152,6.35294,14000000.0
2005-11-22 04:03:00,6.35264,6.3534,6.35199,6.35199,12000000.0
2005-11-22 04:04:00,6.35169,6.3535,6.35169,6.35201,16000000.0
2005-11-22 04:05:00,6.35283,6.35406,6.35283,6.35406,13000000.0
2005-11-22 04:06:00,6.35447,6.35525,6.35372,6.35372,16000000.0
2005-11-22 04:07:00,6.35403,6.35488,6.35347,6.35382,13000000.0
2005-11-22 04:08:00,6.35435,6.35506,6.35427,6.35463,14000000.0
2005-11-22 04:09:00,6.35451,6.35564,6.35433,6.35438,10000000.0
2005-11-22 04:10:00,6.35446,6.35606,6.35446,6.35581,12000000.0
2005-11-22 04:11:00,6.35553,6.35623,6.35487,6.35551,14000000.0
2005-11-22 04:12:00,6.35472,6.35509,6.35371,6.35433,19000000.0
2005-11-22 04:13:00,6.35332,6.35481,6.35332,6.35449,20000000.0
2005-11-22 04:14:00,6.3553,6.3554,6.35399,6.35438,12000000.0
2005-11-22 04:15:00,6.35405,6.35541,6.35405,6.35513,8000000.0
2005-11-22 04:16:00,6.35495,6.35596,6.35461,6.35556,13000000.0
2005-11-22 04:17:00,6.356,6.356,6.35425,6.35496,15000000.0
2005-11-22 04:18:00,6.35502,6.35586,6.35457,6.3553,9000000.0
2005-11-22 04:19:00,6.35545,6.35609,6.3546,6.35571,12000000.0
2005-11-22 04:20:00,6.35576,6.35618,6.35502,6.35502,9000000.0
2005-11-22 04:21:00,6.35484,6.35594,6.35484,6.35509,17000000.0
2005-11-22 04:22:00,6.35554,6.35642,6.3551,6.35536,14000000.0
2005-11-22 04:23:00,6.3559,6.35629,6.35531,6.35531,10000000.0
2005-11-22 04:24:00,6.35507,6.3554,6.35507,6.35535,12000000.0
2005-11-22 04:25:00,6.3558,6.35617,6.35496,6.35496,10000000.0
2005-11-22 04:26:00,6.35555,6.35659,6.35555,6.35659,7000000.0
2005-11-22 04:27:00,6.35608,6.35721,6.35564,6.3561,15000000.0
2005-11-22 04:28:00,6.35648,6.35682,6.35575,6.35586,7000000.0
2005-11-22 04:29:00,6.35569,6.35607,6.35464,6.35464,14000000.0
2005-11-22 04:30:00,6.35483,6.35601,6.35483,6.35601,11000000.0
2005-11-22 04:31:00,6.35484,6.35573,6.35474,6.35495,15000000.0
2005-11-22 04:32:00,6.3549,6.35605,6.35466,6.35537,17000000.0
2005-11-22 04:33:00,6.3553,6.35559,6.35441,6.35493,14000000.0
2005-11-22 04:34:00,6.35514,6.35527,6.35506,6.35519,9000000.0
2005-11-22 04:35:00,6.3548,6.35552,6.35397,6.3548,12000000.0
2005-11-22 04:36:00,6.35507,6.35518,6.35385,6.35385,12000000.0
2005-11-22 04:37:00,6.35358,6.35443,6.3535,6.35414,12000000.0
2005-11-22 04:38:00,6.35392,6.35496,6.35322,6.35322,11000000.0
2005-11-22 04:39:00,6.35323,6.35491,6.35321,6.35425,17000000.0
2005-11-22 04:40:00,6.35372,6.35434,6.35372,6.3541,9000000.0
2005-11-22 04:41:00,6.35435,6.35447,6.3542,6.35423,10000000.0
2005-11-22 04:42:00,6.35439,6.35513,6.35433,6.35509,8000000.0
2005-11-22 04:43:00,6.3554,6.35584,6.35402,6.35584,18000000.0
2005-11-22 04:44:00,6.3554,6.3554,6.3546,6.355,9000000.0
2005-11-22 04:45:00,6.35512,6.35577,6.35438,6.35438,9000000.0
2005-11-22 04:46:00,6.3545,6.35507,6.35416,6.35456,16000000.0
2005-11-22 04:47:00,6.3547,6.35579,6.3547,6.35502,12000000.0
2005-11-22 04:48:00,6.35526,6.35565,6.35458,6.35542,10000000.0
2005-11-22 04:49:00,6.35571,6.35601,6.35489,6.35489,16000000.0
2005-11-22 04:50:00,6.35504,6.3561,6.35497,6.35545,16000000.0
2005-11-22 04:51:00,6.35545,6.35664,6.35537,6.35545,20000000.0
2005-11-22 04:52:00,6.35556,6.35644,6.3555,6.35615,13000000.0
2005-11-22 04:53:00,6.35659,6.35691,6.35552,6.35552,11000000.0
2005-11-22 04:54:00,6.35537,6.3554,6.35516,6.35535,11000000.0
2005-11-22 04:55:00,6.35524,6.35602,6.35482,6.35482,12000000.0
2005-11-22 04:56:00,6.35433,6.35438,6.35413,6.35427,16000000.0
2005-11-22 04:57:00,6.35454,6.35543,6.35454,6.35516,7000000.0
2005-11-22 04:58:00,6.3558,6.35588,6.35509,6.35547,13000000.0
2005-11-22 04:59:00,6.35529,6.35598,6.35466,6.35466,17000000.0
2005-11-22 05:00:00,6.35483,6.35583,6.35474,6.35583,10000000.0
2005-11-22 05:01:00,6.3552,6.3563,6.3552,6.35602,13000000.0
2005-11-22 05:02:00,6.35602,6.35625,6.35595,6.35621,18000000.0
2005-11-22 05:03:00,6.35623,6.3563,6.35605,6.35605,9000000.0
2005-11-22 05:04:00,6.35613,6.35624,6.35596,6.35601,12000000.0
2005-11-22 05:05:00,6.35612,6.35614,6.35517,6.35577,10000000.0
2005-11-22 05:06:00,6.35525,6.35574,6.35435,6.35458,20000000.0
2005-11-22 05:07:00,6.35384,6.35599,6.3538,6.355,10000000.0
2005-11-22 05:08:00,6.35512,6.35687,6.35512,6.35594,17000000.0
2005-11-22 05:09:00,6.35545,6.35552,6.35527,6.35538,15000000.0
2005-11-22 05:10:00,6.3554,6.35549,6.35526,6.35541,10000000.0
2005-11-22 05:11:00,6.35548,6.35548,6.35514,6.35514,16000000.0
2005-11-22 05:12:00,6.35536,6.35546,6.35518,6.35518,7000000.0
2005-11-22 05:13:00,6.35553,6.35603,6.35537,6.35579,12000000.0
2005-11-22 05:14:00,6.35562,6.35564,6.35492,6.35492,14000000.0
2005-11-22 05:15:00,6.35442,6.35458,6.35432,6.35449,16000000.0
2005-11-22 05:16:00,6.35435,6.35467,6.35435,6.35451,15000000.0
2005-11-22 05:17:00,6.35448,6.35455,6.35435,6.35455,10000000.0
2005-11-22 05:18:00,6.35443,6.35465,6.35441,6.35444,13000000.0
2005-11-22 05:19:00,6.35425,6.3546,6.35425,6.35454,13000000.0
2005-11-22 05:20:00,6.35439,6.35456,6.35431,6.35447,20000000.0
2005-11-22 05:21:00,6.35497,6.35595,6.35497,6.35595,9000000.0
2005-11-22 05:22:00,6.35554,6.35662,6.35506,6.35572,17000000.0
2005-11-22 05:23:00,6.35703,6.35703,6.35559,6.35603,14000000.0
2005-11-22 05:24:00,6.35545,6.35545,6.35443,6.35443,19000000.0
2005-11-22 05:25:00,6.35449,6.35597,6.35449,6.35549,13000000.0
2005-11-22 05:26:00,6.35546,6.35599,6.35373,6.35373,13000000.0
2005-11-22 05:27:00,6.35408,6.3548,6.35408,6.35468,13000000.0
2005-11-22 05:28:00,6.35508,6.3552,6.3549,6.35504,10000000.0
2005-11-22 05:29:00,6.35528,6.35615,6.35478,6.35488,17000000.0
2005-11-22 05:30:00,6.35511,6.35535,6.35415,6.35451,21000000.0
2005-11-22 05:31:00,6.35489,6.35674,6.35438,6.35674,13000000.0
2005-11-22 05:32:00,6.3558,6.357,6.35522,6.35601,16000000.0
2005-11-22 05:33:00,6.35557,6.35698,6.35501,6.35637,13000000.0
2005-11-22 05:34:00,6.35652,6.35652,6.355,6.355,13000000.0
2005-11-22 05:35:00,6.35483,6.35507,6.35482,6.35491,14000000.0
2005-11-22 05:36:00,6.35487,6.35497,6.35472,6.35488,18000000.0
2005-11-22 05:37:00,6.35486,6.35499,6.35471,6.35482,12000000.0
2005-11-22 05:38:00,6.35484,6.35501,6.3548,6.35491,13000000.0
2005-11-22 05:39:00,6.3551,6.35593,6.3551,6.35565,21000000.0
2005-11-22 05:40:00,6.35672,6.35672,6.35533,6.35552,14000000.0
2005-11-22 05:41:00,6.35556,6.35709,6.35556,6.35592,13000000.0
2005-11-22 05:42:00,6.35577,6.35639,6.3554,6.3554,8000000.0
2005-11-22 05:43:00,6.35719,6.35719,6.35573,6.3565,13000000.0
2005-11-22 05:44:00,6.35673,6.35679,6.35576,6.35627,13000000.0
2005-11-22 05:45:00,6.35675,6.35726,6.35578,6.35578,24000000.0
2005-11-22 05:46:00,6.35648,6.3574,6.35626,6.35656,14000000.0
2005-11-22 05:47:00,6.35616,6.35616,6.35583,6.35612,11000000.0
2005-11-22 05:48:00,6.35617,6.35617,6.35579,6.35597,18000000.0
2005-11-22 05:49:00,6.35588,6.35598,6.35567,6.35567,10000000.0
2005-11-22 05:50:00,6.35552,6.35634,6.35521,6.35536,10000000.0
2005-11-22 05:51:00,6.35485,6.35685,6.35485,6.35512,11000000.0
2005-11-22 05:52:00,6.35741,6.35741,6.35621,6.3565,19000000.0
2005-11-22 05:53:00,6.35648,6.35711,6.35591,6.35686,15000000.0
2005-11-22 05:54:00,6.35674,6.35674,6.35657,6.35657,7000000.0
2005-11-22 05:55:00,6.35663,6.35676,6.35642,6.3565,12000000.0
2005-11-22 05:56:00,6.3566,6.35677,6.35653,6.35665,16000000.0
2005-11-22 05:57:00,6.35687,6.35726,6.35673,6.35682,11000000.0
2005-11-22 05:58:00,6.35575,6.35727,6.35558,6.35677,22000000.0
2005-11-22 05:59:00,6.35547,6.35647,6.35547,6.35647,9000000.0
2005-11-22 06:00:00,6.35693,6.35783,6.35663,6.35695,17000000.0
2005-11-22 06:01:00,6.35654,6.35662,6.35561,6.35641,18000000.0
2005-11-22 06:02:00,6.35662,6.35711,6.35582,6.35621,18000000.0
2005-11-22 06:03:00,6.35583,6.3566,6.35514,6.3566,16000000.0
2005-11-22 06:04:00,6.35601,6.35664,6.35492,6.35589,8000000.0
2005-11-22 06:05:00,6.35579,6.35579,6.35516,6.35516,10000000.0
2005-11-22 06:06:00,6.35524,6.35658,6.35524,6.35628,27000000.0
2005-11-22 06:07:00,6.35552,6.35658,6.35552,6.35634,17000000.0
2005-11-22 06:08:00,6.35565,6.35649,6.35543,6.35617,14000000.0
2005-11-22 06:09:00,6.35662,6.35752,6.35635,6.35635,13000000.0
2005-11-22 06:10:00,6.35573,6.35608,6.35572,6.35608,14000000.0
2005-11-22 06:11:00,6.35621,6.35738,6.35556,6.35651,16000000.0
2005-11-22 06:12:00,6.35708,6.35716,6.35547,6.35653,17000000.0
2005-11-22 06:13:00,6.35674,6.35698,6.3558,6.3558,14000000.0
2005-11-22 06:14:00,6.3559,6.35708,6.35578,6.3559,12000000.0
2005-11-22 06:15:00,6.35618,6.35658,6.35597,6.35598,13000000.0
2005-11-22 06:16:00,6.35727,6.35767,6.35582,6.35737,14000000.0
2005-11-22 06:17:00,6.35624,6.3564,6.35543,6.35543,11000000.0
2005-11-22 06:18:00,6.35527,6.35534,6.35516,6.35528,12000000.0
2005-11-22 06:19:00,6.35557,6.35681,6.35557,6.35681,19000000.0
2005-11-22 06:20:00,6.35699,6.3575,6.3564,6.35735,11000000.0
2005-11-22 06:21:00,6.35699,6.35714,6.35567,6.35567,9000000.0
2005-11-22 06:22:00,6.35549,6.35639,6.3554,6.35552,22000000.0
2005-11-22 06:23:00,6.35565,6.35675,6.35565,6.35663,18000000.0
2005-11-22 06:24:00,6.35667,6.35677,6.35634,6.35634,8000000.0
2005-11-22 06:25:00,6.35601,6.35611,6.35582,6.35596,9000000.0
2005-11-22 06:26:00,6.35604,6.35606,6.35583,6.35593,13000000.0
2005-11-22 06:27:00,6.35589,6.35611,6.35583,6.35611,15000000.0
2005-11-22 06:28:00,6.35601,6.35619,6.35587,6.35601,18000000.0
2005-11-22 06:29:00,6.35619,6.35735,6.35604,6.35604,16000000.0
2005-11-22 06:30:00,6.3566,6.3572,6.35591,6.3572,10000000.0
2005-11-22 06:31:00,6.35663,6.35742,6.35602,6.35647,13000000.0
2005-11-22 06:32:00,6.35654,6.35654,6.35568,6.35568,10000000.0
2005-11-22 06:33:00,6.35552,6.35552,6.35525,6.35545,10000000.0
2005-11-22 06:34:00,6.35545,6.35551,6.35516,6.35542,15000000.0
2005-11-22 06:35:00,6.35543,6.35731,6.35543,6.35706,13000000.0
2005-11-22 06:36:00,6.35692,6.35766,6.35604,6.35629,23000000.0
2005-11-22 06:37:00,6.35591,6.35611,6.35575,6.35589,11000000.0
2005-11-22 06:38:00,6.35643,6.35729,6.35486,6.35577,17000000.0
2005-11-22 06:39:00,6.35527,6.35612,6.35472,6.35605,8000000.0
2005-11-22 06:40:00,6.35568,6.35615,6.3548,6.3548,15000000.0
2005-11-22 06:41:00,6.35495,6.35673,6.35495,6.35583,15000000.0
2005-11-22 06:42:00,6.35578,6.35578,6.35425,6.35477,16000000.0
2005-11-22 06:43:00,6.35432,6.35505,6.35432,6.35486,12000000.0
2005-11-22 06:44:00,6.35577,6.3559,6.35477,6.35482,13000000.0
2005-11-22 06:45:00,6.35429,6.35562,6.35429,6.35505,14000000.0
2005-11-22 06:46:00,6.3555,6.35566,6.35488,6.35529,12000000.0
2005-11-22 06:47:00,6.35563,6.35642,6.35563,6.35606,11000000.0
2005-11-22 06:48:00,6.3554,6.35615,6.35501,6.35545,15000000.0
2005-11-22 06:49:00,6.35536,6.35629,6.35475,6.35611,17000000.0
2005-11-22 06:50:00,6.35618,6.35626,6.35491,6.35502,13000000.0
2005-11-22 06:51:00,6.35548,6.35596,6.35498,6.35498,8000000.0
2005-11-22 06:52:00,6.35517,6.3561,6.35504,6.35538,14000000.0
2005-11-22 06:53:00,6.35566,6.3561,6.35471,6.3554,13000000.0
2005-11-22 06:54:00,6.35517,6.35544,6.35465,6.3554,8000000.0
2005-11-22 06:55:00,6.35431,6.35543,6.35431,6.35447,10000000.0
2005-11-22 06:56:00,6.3544,6.3552,6.35426,6.3552,11000000.0
2005-11-22 06:57:00,6.35476,6.35483,6.35379,6.35396,17000000.0
2005-11-22 06:58:00,6.35441,6.35598,6.35441,6.35526,12000000.0
2005-11-22 06:59:00,6.35489,6.355,6.35409,6.35409,14000000.0
2005-11-22 07:00:00,6.35401,6.35506,6.35399,6.35467,11000000.0
2005-11-22 07:01:00,6.35509,6.35539,6.35464,6.35464,10000000.0
2005-11-22 07:02:00,6.35606,6.35606,6.35385,6.35445,14000000.0
2005-11-22 07:03:00,6.35489,6.35532,6.35478,6.35532,7000000.0
2005-11-22 07:04:00,6.35544,6.35547,6.35518,6.35529,16000000.0
2005-11-22 07:05:00,6.35529,6.35586,6.35471,6.35511,15000000.0
2005-11-22 07:06:00,6.35497,6.35551,6.35407,6.35431,16000000.0
2005-11-22 07:07:00,6.35443,6.35518,6.35378,6.35414,12000000.0
2005-11-22 07:08:00,6.35408,6.35527,6.35408,6.3546,8000000.0
2005-11-22 07:09:00,6.35503,6.35536,6.35413,6.35536,8000000.0
2005-11-22 07:10:00,6.35513,6.35593,6.35439,6.35561,16000000.0
2005-11-22 07:11:00,6.35549,6.35552,6.35416,6.35457,17000000.0
2005-11-22 07:12:00,6.35517,6.35665,6.35466,6.35513,20000000.0
2005-11-22 07:13:00,6.3554,6.3555,6.35482,6.35498,18000000.0
2005-11-22 07:14:00,6.35513,6.35607,6.35494,6.35532,11000000.0
2005-11-22 07:15:00,6.35508,6.35638,6.35508,6.35638,18000000.0
2005-11-22 07:16:00,6.35562,6.35568,6.35441,6.35474,18000000.0
2005-11-22 07:17:00,6.35432,6.35565,6.35432,6.35558,12000000.0
2005-11-22 07:18:00,6.35559,6.35649,6.35506,6.35575,18000000.0
2005-11-22 07:19:00,6.35584,6.3571,6.35561,6.35695,14000000.0
2005-11-22 07:20:00,6.35719,6.35719,6.35635,6.35635,18000000.0
2005-11-22 07:21:00,6.35612,6.35628,6.35598,6.35604,13000000.0
2005-11-22 07:22:00,6.35616,6.35616,6.35593,6.35595,14000000.0
2005-11-22 07:23:00,6.35602,6.35701,6.35597,6.35654,15000000.0
2005-11-22 07:24:00,6.35613,6.35703,6.3554,6.3554,16000000.0
2005-11-22 07:25:00,6.35567,6.35689,6.35567,6.35627,15000000.0
2005-11-22 07:26:00,6.35648,6.35648,6.35509,6.35532,13000000.0
2005-11-22 07:27:00,6.3554,6.35707,6.3554,6.35707,12000000.0
2005-11-22 07:28:00,6.35657,6.35657,6.35498,6.35623,22000000.0
2005-11-22 07:29:00,6.35607,6.35622,6.35539,6.35548,16000000.0
2005-11-22 07:30:00,6.35538,6.35628,6.35538,6.35593,14000000.0
2005-11-22 07:31:00,6.35596,6.35678,6.35596,6.35663,13000000.0
2005-11-22 07:32:00,6.35714,6.35751,6.35709,6.35745,9000000.0
2005-11-22 07:33:00,6.35634,6.35677,6.35586,6.35657,7000000.0
2005-11-22 07:34:00,6.35683,6.35747,6.35609,6.35617,18000000.0
2005-11-22 07:35:00,6.35611,6.35611,6.35584,6.35598,9000000.0
2005-11-22 07:36:00,6.35598,6.35611,6.35584,6.35611,13000000.0
2005-11-22 07:37:00,6.35591,6.35701,6.35591,6.35636,11000000.0
2005-11-22 07:38:00,6.35602,6.35602,6.35541,6.35557,11000000.0
2005-11-22 07:39:00,6.35521,6.3555,6.3552,6.35533,19000000.0
2005-11-22 07:40:00,6.35531,6.35661,6.35531,6.3566,11000000.0
2005-11-22 07:41:00,6.35656,6.35662,6.3559,6.35632,7000000.0
2005-11-22 07:42:00,6.35643,6.35649,6.35585,6.35585,13000000.0
2005-11-22 07:43:00,6.35587,6.35712,6.35587,6.35607,14000000.0
2005-11-22 07:44:00,6.35573,6.35766,6.35559,6.35676,10000000.0
2005-11-22 07:45:00,6.35668,6.35748,6.35626,6.35724,8000000.0
2005-11-22 07:46:00,6.35666,6.35759,6.35595,6.35711,13000000.0
2005-11-22 07:47:00,6.35677,6.35745,6.35567,6.35578,15000000.0
2005-11-22 07:48:00,6.35731,6.35738,6.35631,6.3569,13000000.0
2005-11-22 07:49:00,6.35732,6.35732,6.35702,6.3573,10000000.0
2005-11-22 07:50:00,6.35725,6.35727,6.35694,6.35721,17000000.0
2005-11-22 07:51:00,6.35692,6.35764,6.35637,6.35689,16000000.0
2005-11-22 07:52:00,6.35661,6.35778,6.35632,6.35753,13000000.0
2005-11-22 07:53:00,6.35681,6.35752,6.35639,6.35719,10000000.0
2005-11-22 07:54:00,6.35661,6.35764,6.35637,6.35745,11000000.0
2005-11-22 07:55:00,6.35742,6.35742,6.35602,6.35667,12000000.0
2005-11-22 07:56:00,6.35708,6.35792,6.35675,6.35792,13000000.0
2005-11-22 07:57:00,6.35776,6.358,6.35638,6.35638,8000000.0
2005-11-22 07:58:00,6.3561,6.35792,6.35604,6.35696,14000000.0
2005-11-22 07:59:00,6.35734,6.35864,6.35706,6.35792,15000000.0
2005-11-22 08:00:00,6.35822,6.35871,6.35723,6.35773,10000000.0
2005-11-22 08:01:00,6.35746,6.35788,6.35677,6.35678,13000000.0
2005-11-22 08:02:00,6.3566,6.35719,6.35655,6.35683,14000000.0
2005-11-22 08:03:00,6.35767,6.35804,6.35604,6.35781,12000000.0
2005-11-22 08:04:00,6.35761,6.35761,6.35654,6.35654,16000000.0
2005-11-22 08:05:00,6.35631,6.35743,6.35594,6.35701,14000000.0
2005-11-22 08:06:00,6.35734,6.35808,6.35703,6.35808,19000000.0
2005-11-22 08:07:00,6.35714,6.35766,6.3564,6.35766,19000000.0
2005-11-22 08:08:00,6.35793,6.35793,6.35657,6.35723,11000000.0
2005-11-22 08:09:00,6.35713,6.35729,6.35627,6.35729,10000000.0
2005-11-22 08:10:00,6.35743,6.35829,6.35729,6.35829,16000000.0
2005-11-22 08:11:00,6.35787,6.35787,6.35615,6.35653,9000000.0
2005-11-22 08:12:00,6.35672,6.35672,6.35505,6.35571,10000000.0
2005-11-22 08:13:00,6.35582,6.35663,6.35562,6.35606,11000000.0
2005-11-22 08:14:00,6.3558,6.35701,6.35563,6.35608,12000000.0
2005-11-22 08:15:00,6.3562,6.35681,6.35538,6.35624,15000000.0
2005-11-22 08:16:00,6.35588,6.3567,6.35531,6.3563,14000000.0
2005-11-22 08:17:00,6.35472,6.35609,6.35472,6.35549,10000000.0
2005-11-22 08:18:00,6.35441,6.35543,6.35419,6.35541,9000000.0
2005-11-22 08:19:00,6.3556,6.35637,6.35465,6.35465,11000000.0
2005-11-22 08:20:00,6.3543,6.35457,6.35346,6.35384,11000000.0
2005-11-22 08:21:00,6.35425,6.35533,6.35342,6.35442,20000000.0
2005-11-22 08:22:00,6.35399,6.35483,6.35381,6.35483,8000000.0
2005-11-22 08:23:00,6.35428,6.35436,6.35318,6.35377,12000000.0
2005-11-22 08:24:00,6.35273,6.35378,6.35233,6.35354,13000000.0
2005-11-22 08:25:00,6.35404,6.35431,6.35306,6.35313,12000000.0
2005-11-22 08:26:00,6.3535,6.35439,6.35297,6.35327,13000000.0
2005-11-22 08:27:00,6.35296,6.35362,6.35233,6.35354,11000000.0
2005-11-22 08:28:00,6.35359,6.35399,6.35273,6.35369,8000000.0
2005-11-22 08:29:00,6.35323,6.35382,6.35282,6.35312,12000000.0
2005-11-22 08:30:00,6.35285,6.35335,6.35252,6.3529,11000000.0
2005-11-22 08:31:00,6.35306,6.35345,6.35227,6.3527,10000000.0
2005-11-22 08:32:00,6.3526,6.35352,6.35212,6.35299,13000000.0
2005-11-22 08:33:00,6.35337,6.35452,6.353,6.35408,11000000.0
2005-11-22 08:34:00,6.35356,6.35393,6.35258,6.35258,17000000.0
2005-11-22 08:35:00,6.35274,6.35402,6.35274,6.35349,11000000.0
2005-11-22 08:36:00,6.3535,6.35373,6.35268,6.35343,10000000.0
2005-11-22 08:37:00,6.35268,6.35348,6.35259,6.35348,9000000.0
2005-11-22 08:38:00,6.353,6.35356,6.35229,6.35229,18000000.0
2005-11-22 08:39:00,6.35209,6.35309,6.35202,6.35291,8000000.0
2005-11-22 08:40:00,6.35317,6.35337,6.35217,6.35274,7000000.0
2005-11-22 08:41:00,6.35326,6.35356,6.35244,6.35301,16000000.0
2005-11-22 08:42:00,6.35335,6.35371,6.35248,6.35321,14000000.0
2005-11-22 08:43:00,6.35325,6.35375,6.35259,6.35324,12000000.0
2005-11-22 08:44:00,6.35298,6.35455,6.35298,6.35396,9000000.0
2005-11-22 08:45:00,6.35303,6.3542,6.35303,6.35361,18000000.0
2005-11-22 08:46:00,6.35364,6.35483,6.35364,6.35409,14000000.0
2005-11-22 08:47:00,6.35428,6.35428,6.35334,6.3539,18000000.0
2005-11-22 08:48:00,6.35371,6.3538,6.35283,6.35283,12000000.0
2005-11-22 08:49:00,6.3526,6.35367,6.3526,6.35348,14000000.0
2005-11-22 08:50:00,6.35356,6.35433,6.35283,6.35283,16000000.0
2005-11-22 08:51:00,6.35317,6.35461,6.35317,6.35461,21000000.0
2005-11-22 08:52:00,6.35462,6.35482,6.35399,6.35482,20000000.0
2005-11-22 08:53:00,6.35372,6.35381,6.35281,6.35357,7000000.0
2005-11-22 08:54:00,6.35309,6.35352,6.35235,6.35334,17000000.0
2005-11-22 08:55:00,6.35363,6.35363,6.35249,6.35303,12000000.0
2005-11-22 08:56:00,6.35306,6.35316,6.35225,6.35238,17000000.0
2005-11-22 08:57:00,6.35157,6.35262,6.35063,6.35261,16000000.0
2005-11-22 08:58:00,6.35256,6.35356,6.35184,6.35339,12000000.0
2005-11-22 08:59:00,6.3533,6.35408,6.35221,6.35408,13000000.0
2005-11-22 09:00:00,6.35283,6.35347,6.35214,6.35287,17000000.0
2005-11-22 09:01:00,6.35297,6.35331,6.3521,6.35304,13000000.0
2005-11-22 09:02:00,6.35263,6.35263,6.35124,6.35124,8000000.0
2005-11-22 09:03:00,6.35053,6.35053,6.34913,6.35048,16000000.0
2005-11-22 09:04:00,6.35037,6.35126,6.35029,6.35126,8000000.0
2005-11-22 09:05:00,6.35032,6.35053,6.3497,6.35011,11000000.0
2005-11-22 09:06:00,6.34964,6.3503,6.34907,6.34966,10000000.0
2005-11-22 09:07:00,6.35011,6.35122,6.34973,6.35014,10000000.0
2005-11-22 09:08:00,6.35155,6.35266,6.35099,6.35187,19000000.0
2005-11-22 09:09:00,6.35191,6.35247,6.35107,6.35223,16000000.0
2005-11-22 09:10:00,6.35267,6.35291,6.35111,6.3515,8000000.0
2005-11-22 09:11:00,6.35258,6.35258,6.35129,6.35188,11000000.0
2005-11-22 09:12:00,6.35151,6.35224,6.35121,6.35223,16000000.0
2005-11-22 09:13:00,6.35209,6.35284,6.35154,6.35283,15000000.0
2005-11-22 09:14:00,6.3519,6.35259,6.35066,6.35201,17000000.0
2005-11-22 09:15:00,6.35243,6.35255,6.35078,6.3519,12000000.0
2005-11-22 09:16:00,6.35172,6.35199,6.35114,6.35132,14000000.0
2005-11-22 09:17:00,6.35149,6.35204,6.35079,6.35158,14000000.0
2005-11-22 09:18:00,6.35174,6.3525,6.35023,6.3525,18000000.0
2005-11-22 09:19:00,6.35193,6.35193,6.35008,6.35018,14000000.0
2005-11-22 09:20:00,6.35043,6.35138,6.34999,6.35027,18000000.0
2005-11-22 09:21:00,6.35133,6.35419,6.35133,6.35366,17000000.0
2005-11-22 09:22:00,6.35299,6.35299,6.3504,6.35232,13000000.0
2005-11-22 09:23:00,6.35373,6.35373,6.35224,6.35224,12000000.0
2005-11-22 09:24:00,6.35114,6.35129,6.34961,6.34996,14000000.0
2005-11-22 09:25:00,6.34985,6.3512,6.34967,6.35111,9000000.0
2005-11-22 09:26:00,6.35057,6.35147,6.34964,6.35109,13000000.0
2005-11-22 09:27:00,6.35166,6.35174,6.35083,6.35158,13000000.0
2005-11-22 09:28:00,6.35157,6.35165,6.35035,6.35134,19000000.0
2005-11-22 09:29:00,6.35129,6.35193,6.35041,6.35167,14000000.0
2005-11-22 09:30:00,6.35038,6.35125,6.34941,6.35125,15000000.0
2005-11-22 09:31:00,6.35133,6.35204,6.35099,6.3519,11000000.0
2005-11-22 09:32:00,6.35154,6.35233,6.35057,6.35194,16000000.0
2005-11-22 09:33:00,6.35283,6.35283,6.35133,6.35191,9000000.0
2005-11-22 09:34:00,6.35258,6.35338,6.35175,6.35338,18000000.0
2005-11-22 09:35:00,6.3536,6.35454,6.35309,6.35418,14000000.0
2005-11-22 09:36:00,6.35411,6.35501,6.35364,6.35427,16000000.0
2005-11-22 09:37:00,6.35429,6.35433,6.35253,6.35354,20000000.0
2005-11-22 09:38:00,6.35351,6.35428,6.35293,6.35392,19000000.0
2005-11-22 09:39:00,6.35435,6.35621,6.35435,6.35621,16000000.0
2005-11-22 09:40:00,6.35634,6.35662,6.35506,6.35587,12000000.0
2005-11-22 09:41:00,6.35605,6.35718,6.35548,6.35581,18000000.0
2005-11-22 09:42:00,6.35635,6.35693,6.35524,6.35563,16000000.0
2005-11-22 09:43:00,6.3546,6.35569,6.35195,6.35569,15000000.0
2005-11-22 09:44:00,6.35569,6.35574,6.35465,6.35574,13000000.0
2005-11-22 09:45:00,6.35555,6.35555,6.35393,6.35403,13000000.0
2005-11-22 09:46:00,6.35345,6.3543,6.35211,6.35367,17000000.0
2005-11-22 09:47:00,6.35415,6.35433,6.35266,6.35427,13000000.0
2005-11-22 09:48:00,6.35439,6.35514,6.35369,6.35369,16000000.0
2005-11-22 09:49:00,6.3532,6.35413,6.35288,6.35369,17000000.0
2005-11-22 09:50:00,6.3543,6.35546,6.35344,6.35421,12000000.0
2005-11-22 09:51:00,6.35482,6.35523,6.3534,6.35462,16000000.0
2005-11-22 09:52:00,6.35466,6.3547,6.35348,6.35356,16000000.0
2005-11-22 09:53:00,6.35394,6.35452,6.35341,6.35445,15000000.0
2005-11-22 09:54:00,6.35445,6.35445,6.35414,6.35415,15000000.0
2005-11-22 09:55:00,6.35382,6.3541,6.35183,6.35323,15000000.0
2005-11-22 09:56:00,6.35382,6.35457,6.35342,6.35385,17000000.0
2005-11-22 09:57:00,6.35443,6.35518,6.35345,6.35345,12000000.0
2005-11-22 09:58:00,6.35332,6.35455,6.35304,6.35405,14000000.0
2005-11-22 09:59:00,6.35373,6.35478,6.35334,6.35478,10000000.0
2005-11-22 10:00:00,6.35569,6.35596,6.35401,6.35554,11000000.0
2005-11-22 10:01:00,6.35522,6.35522,6.35296,6.35352,24000000.0
2005-11-22 10:02:00,6.35366,6.35393,6.35288,6.35336,14000000.0
2005-11-22 10:03:00,6.35336,6.35469,6.35235,6.35413,16000000.0
2005-11-22 10:04:00,6.35367,6.35367,6.35193,6.35241,10000000.0
2005-11-22 10:05:00,6.3514,6.35225,6.35093,6.35153,10000000.0
2005-11-22 10:06:00,6.35174,6.35237,6.35142,6.35237,9000000.0
2005-11-22 10:07:00,6.35238,6.35317,6.35185,6.35317,11000000.0
2005-11-22 10:08:00,6.35363,6.35363,6.35223,6.35327,9000000.0
2005-11-22 10:09:00,6.35377,6.35408,6.35293,6.35293,11000000.0
2005-11-22 10:10:00,6.35225,6.35314,6.35178,6.35181,15000000.0
2005-11-22 10:11:00,6.35182,6.35316,6.35049,6.35316,16000000.0
2005-11-22 10:12:00,6.35278,6.3542,6.35247,6.35402,19000000.0
2005-11-22 10:13:00,6.35379,6.35523,6.35361,6.35435,9000000.0
2005-11-22 10:14:00,6.35537,6.35537,6.35434,6.35481,11000000.0
2005-11-22 10:15:00,6.35503,6.35529,6.35345,6.35427,8000000.0
2005-11-22 10:16:00,6.35431,6.35465,6.35348,6.35456,17000000.0
2005-11-22 10:17:00,6.35468,6.35468,6.35219,6.35362,16000000.0
2005-11-22 10:18:00,6.35351,6.35496,6.35291,6.35452,16000000.0
2005-11-22 10:19:00,6.35303,6.35395,6.35201,6.3528,17000000.0
2005-11-22 10:20:00,6.35328,6.35397,6.35261,6.35336,16000000.0
2005-11-22 10:21:00,6.35347,6.35361,6.35201,6.35279,7000000.0
2005-11-22 10:22:00,6.35277,6.35378,6.35229,6.35317,10000000.0
2005-11-22 10:23:00,6.35321,6.35394,6.35208,6.35394,14000000.0
2005-11-22 10:24:00,6.35399,6.35425,6.35215,6.35227,13000000.0
2005-11-22 10:25:00,6.35167,6.35406,6.35167,6.35332,12000000.0
2005-11-22 10:26:00,6.35304,6.3535,6.35253,6.35257,11000000.0
2005-11-22 10:27:00,6.35237,6.35296,6.35158,6.35296,13000000.0
2005-11-22 10:28:00,6.35269,6.35289,6.35202,6.35232,13000000.0
2005-11-22 10:29:00,6.35232,6.35282,6.35163,6.35226,11000000.0
2005-11-22 10:30:00,6.35352,6.35396,6.35183,6.35183,9000000.0
2005-11-22 10:31:00,6.3515,6.35285,6.35132,6.35268,16000000.0
2005-11-22 10:32:00,6.3526,6.35319,6.35166,6.35231,9000000.0
2005-11-22 10:33:00,6.3529,6.35353,6.34968,6.35353,12000000.0
2005-11-22 10:34:00,6.355,6.35508,6.35335,6.35335,11000000.0
2005-11-22 10:35:00,6.3541,6.35529,6.35283,6.35428,17000000.0
2005-11-22 10:36:00,6.35412,6.35473,6.35356,6.35356,10000000.0
2005-11-22 10:37:00,6.35397,6.35482,6.35392,6.35392,15000000.0
2005-11-22 10:38:00,6.35483,6.35601,6.35452,6.35548,17000000.0
2005-11-22 10:39:00,6.35594,6.35676,6.35541,6.35676,13000000.0
2005-11-22 10:40:00,6.35789,6.36132,6.35751,6.36132,10000000.0
2005-11-22 10:41:00,6.36162,6.365,6.36041,6.36203,15000000.0
2005-11-22 10:42:00,6.3643,6.3667,6.36364,6.36532,12000000.0
2005-11-22 10:43:00,6.36558,6.36632,6.36265,6.36265,13000000.0
2005-11-22 10:44:00,6.36307,6.36653,6.36307,6.366,12000000.0
2005-11-22 10:45:00,6.3649,6.36632,6.36408,6.3648,13000000.0
2005-11-22 10:46:00,6.36569,6.36629,6.3648,6.36533,13000000.0
2005-11-22 10:47:00,6.36563,6.36563,6.36433,6.36535,7000000.0
2005-11-22 10:48:00,6.36505,6.36515,6.36402,6.36476,12000000.0
2005-11-22 10:49:00,6.36494,6.36579,6.36408,6.3647,10000000.0
2005-11-22 10:50:00,6.36368,6.36457,6.36245,6.36245,14000000.0
2005-11-22 10:51:00,6.36247,6.36445,6.36247,6.36445,11000000.0
2005-11-22 10:52:00,6.36526,6.36612,6.36462,6.36462,20000000.0
2005-11-22 10:53:00,6.36501,6.36648,6.36416,6.36462,9000000.0
2005-11-22 10:54:00,6.36351,6.36351,6.36102,6.36108,18000000.0
2005-11-22 10:55:00,6.36301,6.36357,6.36221,6.36306,10000000.0
2005-11-22 10:56:00,6.36218,6.3635,6.36208,6.3635,11000000.0
2005-11-22 10:57:00,6.36328,6.36441,6.36269,6.36441,8000000.0
2005-11-22 10:58:00,6.36339,6.36438,6.36307,6.36429,10000000.0
2005-11-22 10:59:00,6.36331,6.36454,6.3632,6.36454,10000000.0
2005-11-22 11:00:00,6.36419,6.36477,6.36367,6.36407,15000000.0
2005-11-22 11:01:00,6.36461,6.36461,6.36317,6.36361,12000000.0
2005-11-22 11:02:00,6.36414,6.36439,6.36365,6.36403,8000000.0
2005-11-22 11:03:00,6.36453,6.36453,6.3627,6.3627,11000000.0
2005-11-22 11:04:00,6.36319,6.36431,6.36211,6.36211,15000000.0
2005-11-22 11:05:00,6.36155,6.3632,6.36155,6.3632,17000000.0
2005-11-22 11:06:00,6.36303,6.36554,6.36255,6.36456,12000000.0
2005-11-22 11:07:00,6.36534,6.36563,6.36423,6.36457,11000000.0
2005-11-22 11:08:00,6.36483,6.36644,6.36483,6.36563,22000000.0
2005-11-22 11:09:00,6.36665,6.36711,6.36536,6.36689,9000000.0
2005-11-22 11:10:00,6.36682,6.36682,6.36495,6.36548,16000000.0
2005-11-22 11:11:00,6.36509,6.3663,6.36458,6.36593,7000000.0
2005-11-22 11:12:00,6.3659,6.36624,6.36471,6.36573,15000000.0
2005-11-22 11:13:00,6.36578,6.36579,6.36482,6.36579,11000000.0
2005-11-22 11:14:00,6.3657,6.36636,6.36542,6.36566,18000000.0
2005-11-22 11:15:00,6.36609,6.36609,6.36395,6.36487,11000000.0
2005-11-22 11:16:00,6.36566,6.36655,6.36536,6.36655,13000000.0
2005-11-22 11:17:00,6.36566,6.3678,6.36365,6.36668,13000000.0
2005-11-22 11:18:00,6.36732,6.36893,6.36703,6.36893,9000000.0
2005-11-22 11:19:00,6.36885,6.36891,6.36788,6.36788,17000000.0
2005-11-22 11:20:00,6.36778,6.36778,6.36438,6.36674,14000000.0
2005-11-22 11:21:00,6.36686,6.36721,6.36606,6.36715,14000000.0
2005-11-22 11:22:00,6.36768,6.368,6.36666,6.36752,22000000.0
2005-11-22 11:23:00,6.36788,6.36788,6.36723,6.36732,8000000.0
2005-11-22 11:24:00,6.36744,6.36804,6.36592,6.36669,18000000.0
2005-11-22 11:25:00,6.36647,6.36767,6.3663,6.3663,9000000.0
2005-11-22 11:26:00,6.36736,6.36765,6.36654,6.36661,15000000.0
2005-11-22 11:27:00,6.36574,6.36626,6.36476,6.3654,10000000.0
2005-11-22 11:28:00,6.366,6.366,6.36461,6.36461,13000000.0
2005-11-22 11:29:00,6.36416,6.3652,6.363,6.36468,17000000.0
2005-11-22 11:30:00,6.36304,6.36409,6.36237,6.36401,13000000.0
2005-11-22 11:31:00,6.3636,6.36465,6.36319,6.36458,12000000.0
2005-11-22 11:32:00,6.36516,6.36716,6.36434,6.36675,20000000.0
2005-11-22 11:33:00,6.36812,6.37104,6.36737,6.36998,16000000.0
2005-11-22 11:34:00,6.37039,6.37055,6.36868,6.36944,13000000.0
2005-11-22 11:35:00,6.36991,6.37067,6.36799,6.37067,14000000.0
2005-11-22 11:36:00,6.37028,6.37354,6.36993,6.37354,11000000.0
2005-11-22 11:37:00,6.37256,6.37377,6.37127,6.37284,16000000.0
2005-11-22 11:38:00,6.37386,6.37419,6.37122,6.37236,8000000.0
2005-11-22 11:39:00,6.37293,6.37576,6.37293,6.37573,11000000.0
2005-11-22 11:40:00,6.37661,6.377,6.37413,6.37503,12000000.0
2005-11-22 11:41:00,6.37476,6.37502,6.37354,6.37354,10000000.0
2005-11-22 11:42:00,6.37461,6.37465,6.37356,6.37373,10000000.0
2005-11-22 11:43:00,6.37415,6.37479,6.37342,6.37401,17000000.0
2005-11-22 11:44:00,6.37377,6.37383,6.37229,6.37372,15000000.0
2005-11-22 11:45:00,6.37399,6.37541,6.37348,6.37516,16000000.0
2005-11-22 11:46:00,6.3748,6.37586,6.37423,6.37514,7000000.0
2005-11-22 11:47:00,6.376,6.37643,6.37543,6.3762,16000000.0
2005-11-22 11:48:00,6.37601,6.37664,6.37472,6.3748,13000000.0
2005-11-22 11:49:00,6.37528,6.37528,6.37387,6.37457,10000000.0
2005-11-22 11:50:00,6.37409,6.375,6.37386,6.37457,12000000.0
2005-11-22 11:51:00,6.37433,6.37549,6.37421,6.3744,14000000.0
2005-11-22 11:52:00,6.37482,6.37535,6.3744,6.375,18000000.0
2005-11-22 11:53:00,6.37494,6.37507,6.37327,6.37362,16000000.0
2005-11-22 11:54:00,6.3738,6.37399,6.37275,6.37275,8000000.0
2005-11-22 11:55:00,6.37245,6.37307,6.37012,6.37307,8000000.0
2005-11-22 11:56:00,6.37351,6.37379,6.37292,6.37369,8000000.0
2005-11-22 11:57:00,6.37255,6.37255,6.36972,6.36972,11000000.0
2005-11-22 11:58:00,6.3728,6.37465,6.37277,6.37465,14000000.0
2005-11-22 11:59:00,6.37397,6.37397,6.37268,6.37268,11000000.0
2005-11-22 12:00:00,6.37327,6.37403,6.37182,6.37286,15000000.0
2005-11-22 12:01:00,6.3731,6.37324,6.37186,6.37211,13000000.0
2005-11-22 12:02:00,6.37195,6.37211,6.3707,6.37134,15000000.0
2005-11-22 12:03:00,6.37201,6.37235,6.37112,6.37112,11000000.0
2005-11-22 12:04:00,6.37111,6.37111,6.36961,6.37041,9000000.0
2005-11-22 12:05:00,6.37071,6.3731,6.37052,6.37213,9000000.0
2005-11-22 12:06:00,6.37247,6.3736,6.37147,6.37296,15000000.0
2005-11-22 12:07:00,6.37317,6.37384,6.37283,6.37337,11000000.0
2005-11-22 12:08:00,6.37322,6.37322,6.37132,6.37197,8000000.0
2005-11-22 12:09:00,6.37116,6.37192,6.37003,6.37023,18000000.0
2005-11-22 12:10:00,6.36981,6.37047,6.36861,6.36991,14000000.0
2005-11-22 12:11:00,6.3703,6.37121,6.37006,6.37094,9000000.0
2005-11-22 12:12:00,6.3708,6.37126,6.37011,6.37059,18000000.0
2005-11-22 12:13:00,6.37118,6.37118,6.37047,6.37103,12000000.0
2005-11-22 12:14:00,6.37043,6.37043,6.36902,6.36999,10000000.0
2005-11-22 12:15:00,6.37011,6.37104,6.3699,6.37077,8000000.0
2005-11-22 12:16:00,6.37031,6.37048,6.369,6.36967,14000000.0
2005-11-22 12:17:00,6.36814,6.36929,6.36757,6.36882,13000000.0
2005-11-22 12:18:00,6.36767,6.36927,6.36694,6.36741,10000000.0
2005-11-22 12:19:00,6.36543,6.36705,6.3651,6.36666,11000000.0
2005-11-22 12:20:00,6.36567,6.36682,6.36531,6.36625,8000000.0
2005-11-22 12:21:00,6.36723,6.36825,6.36652,6.36759,20000000.0
2005-11-22 12:22:00,6.36751,6.36751,6.3658,6.36669,14000000.0
2005-11-22 12:23:00,6.36724,6.3673,6.36615,6.36724,11000000.0
2005-11-22 12:24:00,6.36693,6.36777,6.36575,6.36777,17000000.0
2005-11-22 12:25:00,6.36768,6.36836,6.36594,6.36682,12000000.0
2005-11-22 12:26:00,6.36705,6.36727,6.36595,6.36637,7000000.0
2005-11-22 12:27:00,6.36678,6.36712,6.36621,6.36669,7000000.0
2005-11-22 12:28:00,6.36695,6.36794,6.36678,6.36774,19000000.0
2005-11-22 12:29:00,6.36825,6.36973,6.36761,6.36761,12000000.0
2005-11-22 12:30:00,6.36723,6.36723,6.36601,6.36634,10000000.0
2005-11-22 12:31:00,6.36654,6.36721,6.36638,6.36697,12000000.0
2005-11-22 12:32:00,6.36701,6.36806,6.36627,6.36779,12000000.0
2005-11-22 12:33:00,6.36846,6.36846,6.3667,6.36755,15000000.0
2005-11-22 12:34:00,6.36795,6.36831,6.36652,6.36652,12000000.0
2005-11-22 12:35:00,6.36615,6.36649,6.36556,6.36617,12000000.0
2005-11-22 12:36:00,6.36605,6.36663,6.3633,6.36574,15000000.0
2005-11-22 12:37:00,6.36329,6.36393,6.36257,6.3639,8000000.0
2005-11-22 12:38:00,6.36376,6.36456,6.36178,6.36288,15000000.0
2005-11-22 12:39:00,6.36306,6.36393,6.36233,6.3631,14000000.0
2005-11-22 12:40:00,6.36365,6.36431,6.36301,6.36373,18000000.0
2005-11-22 12:41:00,6.36399,6.36487,6.36379,6.36418,11000000.0
2005-11-22 12:42:00,6.36431,6.36555,6.36424,6.36424,17000000.0
2005-11-22 12:43:00,6.36438,6.3654,6.36402,6.36404,11000000.0
2005-11-22 12:44:00,6.3651,6.3655,6.36422,6.36508,13000000.0
2005-11-22 12:45:00,6.36474,6.36478,6.36373,6.36478,10000000.0
2005-11-22 12:46:00,6.36482,6.36549,6.36427,6.36523,20000000.0
2005-11-22 12:47:00,6.36536,6.3662,6.36462,6.36518,10000000.0
2005-11-22 12:48:00,6.36525,6.36569,6.36467,6.3647,10000000.0
2005-11-22 12:49:00,6.36451,6.36506,6.36313,6.36374,15000000.0
2005-11-22 12:50:00,6.36523,6.36524,6.36387,6.36412,14000000.0
2005-11-22 12:51:00,6.36477,6.36524,6.3632,6.3632,14000000.0
2005-11-22 12:52:00,6.3645,6.36455,6.36364,6.3639,9000000.0
2005-11-22 12:53:00,6.36511,6.36533,6.36393,6.36422,9000000.0
2005-11-22 12:54:00,6.36422,6.36607,6.36422,6.366,20000000.0
2005-11-22 12:55:00,6.36648,6.36682,6.36419,6.36419,12000000.0
2005-11-22 12:56:00,6.36404,6.36523,6.36404,6.36453,7000000.0
2005-11-22 12:57:00,6.36522,6.36841,6.36522,6.3665,13000000.0
2005-11-22 12:58:00,6.36585,6.36625,6.3643,6.36451,16000000.0
2005-11-22 12:59:00,6.36389,6.36537,6.36371,6.36437,14000000.0
2005-11-22 13:00:00,6.3645,6.36506,6.3639,6.36504,12000000.0
2005-11-22 13:01:00,6.36455,6.36549,6.36242,6.36283,17000000.0
2005-11-22 13:02:00,6.36147,6.3627,6.36063,6.3627,10000000.0
2005-11-22 13:03:00,6.36294,6.36297,6.36194,6.36278,22000000.0
2005-11-22 13:04:00,6.36259,6.3637,6.36188,6.36272,20000000.0
2005-11-22 13:05:00,6.36255,6.36321,6.36183,6.3623,14000000.0
2005-11-22 13:06:00,6.36285,6.36335,6.36278,6.36335,17000000.0
2005-11-22 13:07:00,6.3631,6.36345,6.36162,6.36291,22000000.0
2005-11-22 13:08:00,6.3624,6.36268,6.36091,6.36268,12000000.0
2005-11-22 13:09:00,6.36274,6.36305,6.36163,6.36273,12000000.0
2005-11-22 13:10:00,6.3643,6.36761,6.36291,6.36378,20000000.0
2005-11-22 13:11:00,6.36342,6.36418,6.3631,6.36341,12000000.0
2005-11-22 13:12:00,6.3644,6.36487,6.36375,6.36487,16000000.0
2005-11-22 13:13:00,6.3645,6.36475,6.36281,6.36339,14000000.0
2005-11-22 13:14:00,6.36365,6.36476,6.36323,6.36448,17000000.0
2005-11-22 13:15:00,6.36431,6.36451,6.36355,6.3641,7000000.0
2005-11-22 13:16:00,6.36429,6.36429,6.36337,6.36337,9000000.0
2005-11-22 13:17:00,6.36333,6.36468,6.36333,6.36457,15000000.0
2005-11-22 13:18:00,6.36503,6.36503,6.36262,6.36328,17000000.0
2005-11-22 13:19:00,6.36372,6.36499,6.36306,6.36437,15000000.0
2005-11-22 13:20:00,6.36492,6.36647,6.36476,6.36647,12000000.0
2005-11-22 13:21:00,6.36675,6.36751,6.3656,6.36751,24000000.0
2005-11-22 13:22:00,6.36791,6.36791,6.36583,6.36776,12000000.0
2005-11-22 13:23:00,6.3671,6.36812,6.36693,6.36785,12000000.0
2005-11-22 13:24:00,6.36803,6.36835,6.36694,6.36835,18000000.0
2005-11-22 13:25:00,6.36816,6.37026,6.36705,6.37026,12000000.0
2005-11-22 13:26:00,6.36945,6.36945,6.36721,6.36721,12000000.0
2005-11-22 13:27:00,6.36752,6.36752,6.36666,6.36747,9000000.0
2005-11-22 13:28:00,6.36747,6.36913,6.3672,6.3677,15000000.0
2005-11-22 13:29:00,6.36774,6.36938,6.36774,6.36938,14000000.0
2005-11-22 13:30:00,6.36964,6.37013,6.36906,6.36999,11000000.0
2005-11-22 13:31:00,6.37028,6.37028,6.36811,6.36848,11000000.0
2005-11-22 13:32:00,6.36733,6.36819,6.36713,6.36819,8000000.0
2005-11-22 13:33:00,6.36861,6.3689,6.36778,6.36825,14000000.0
2005-11-22 13:34:00,6.36857,6.37068,6.36835,6.37068,11000000.0
2005-11-22 13:35:00,6.37053,6.37053,6.3694,6.36988,16000000.0
2005-11-22 13:36:00,6.3689,6.36961,6.36818,6.36926,8000000.0
2005-11-22 13:37:00,6.36885,6.36911,6.36826,6.36861,17000000.0
2005-11-22 13:38:00,6.36869,6.36938,6.36869,6.36916,14000000.0
2005-11-22 13:39:00,6.36988,6.36988,6.36805,6.36885,10000000.0
2005-11-22 13:40:00,6.36922,6.36924,6.36774,6.36779,8000000.0
2005-11-22 13:41:00,6.36822,6.36887,6.36746,6.36887,11000000.0
2005-11-22 13:42:00,6.36896,6.36928,6.36728,6.36741,14000000.0
2005-11-22 13:43:00,6.36911,6.3701,6.36825,6.36985,11000000.0
2005-11-22 13:44:00,6.37146,6.37187,6.37056,6.37056,11000000.0
2005-11-22 13:45:00,6.37106,6.37222,6.3709,6.3709,14000000.0
2005-11-22 13:46:00,6.37093,6.37169,6.37054,6.37093,11000000.0
2005-11-22 13:47:00,6.37028,6.37028,6.36927,6.37004,13000000.0
2005-11-22 13:48:00,6.36945,6.36945,6.36783,6.36783,14000000.0
2005-11-22 13:49:00,6.36742,6.37123,6.36738,6.36908,12000000.0
2005-11-22 13:50:00,6.36833,6.3711,6.36833,6.3711,16000000.0
2005-11-22 13:51:00,6.37083,6.37083,6.36938,6.36941,14000000.0
2005-11-22 13:52:00,6.36945,6.37039,6.36939,6.36956,10000000.0
2005-11-22 13:53:00,6.36858,6.37036,6.36644,6.37036,10000000.0
2005-11-22 13:54:00,6.37075,6.37075,6.3695,6.3695,8000000.0
2005-11-22 13:55:00,6.36992,6.37073,6.36992,6.3704,13000000.0
2005-11-22 13:56:00,6.37055,6.37145,6.37013,6.37084,17000000.0
2005-11-22 13:57:00,6.37079,6.37115,6.36973,6.37059,13000000.0
2005-11-22 13:58:00,6.3695,6.37043,6.36835,6.37036,7000000.0
2005-11-22 13:59:00,6.37034,6.37094,6.36957,6.37005,9000000.0
2005-11-22 14:00:00,6.37017,6.3713,6.36983,6.37095,7000000.0
2005-11-22 14:01:00,6.37038,6.37164,6.37005,6.37127,11000000.0
2005-11-22 14:02:00,6.37095,6.37219,6.37072,6.37192,19000000.0
2005-11-22 14:03:00,6.37174,6.3726,6.3707,6.37156,13000000.0
2005-11-22 14:04:00,6.37244,6.37267,6.37107,6.37145,22000000.0
2005-11-22 14:05:00,6.3712,6.3712,6.36864,6.36999,17000000.0
2005-11-22 14:06:00,6.36927,6.36996,6.36838,6.3699,11000000.0
2005-11-22 14:07:00,6.36956,6.37042,6.36847,6.37042,9000000.0
2005-11-22 14:08:00,6.37036,6.37063,6.36954,6.37016,11000000.0
2005-11-22 14:09:00,6.37024,6.37181,6.36932,6.37066,12000000.0
2005-11-22 14:10:00,6.36933,6.36934,6.36733,6.3676,13000000.0
2005-11-22 14:11:00,6.36741,6.36774,6.3665,6.36743,14000000.0
2005-11-22 14:12:00,6.36749,6.36991,6.36749,6.36848,11000000.0
2005-11-22 14:13:00,6.3687,6.36906,6.36738,6.36738,11000000.0
2005-11-22 14:14:00,6.36755,6.36841,6.36755,6.36799,7000000.0
2005-11-22 14:15:00,6.36752,6.36824,6.36679,6.36733,14000000.0
2005-11-22 14:16:00,6.36717,6.36831,6.36688,6.36742,13000000.0
2005-11-22 14:17:00,6.36781,6.36823,6.36683,6.36819,22000000.0
2005-11-22 14:18:00,6.36893,6.36912,6.36787,6.36912,15000000.0
2005-11-22 14:19:00,6.3689,6.37033,6.36842,6.3688,12000000.0
2005-11-22 14:20:00,6.36876,6.36977,6.36875,6.36931,7000000.0
2005-11-22 14:21:00,6.36925,6.36951,6.36821,6.36951,13000000.0
2005-11-22 14:22:00,6.37017,6.37158,6.36957,6.37158,8000000.0
2005-11-22 14:23:00,6.37076,6.37131,6.3699,6.37036,11000000.0
2005-11-22 14:24:00,6.37028,6.37068,6.36934,6.3697,13000000.0
2005-11-22 14:25:00,6.37176,6.37198,6.37051,6.37134,15000000.0
2005-11-22 14:26:00,6.37167,6.37222,6.37098,6.37122,8000000.0
2005-11-22 14:27:00,6.37099,6.37213,6.37099,6.37213,10000000.0
2005-11-22 14:28:00,6.37167,6.3725,6.37126,6.372,11000000.0
2005-11-22 14:29:00,6.37178,6.37298,6.37091,6.37092,21000000.0
2005-11-22 14:30:00,6.37101,6.37231,6.37101,6.37169,11000000.0
2005-11-22 14:31:00,6.37146,6.3723,6.37085,6.3713,17000000.0
2005-11-22 14:32:00,6.3715,6.3715,6.3701,6.37113,15000000.0
2005-11-22 14:33:00,6.37173,6.37217,6.37003,6.37003,8000000.0
2005-11-22 14:34:00,6.36967,6.37017,6.36903,6.37017,9000000.0
2005-11-22 14:35:00,6.36946,6.37009,6.36871,6.36887,11000000.0
2005-11-22 14:36:00,6.36847,6.36961,6.36847,6.36935,15000000.0
2005-11-22 14:37:00,6.37002,6.37009,6.36902,6.36972,8000000.0
2005-11-22 14:38:00,6.36995,6.37005,6.36948,6.3696,10000000.0
2005-11-22 14:39:00,6.36977,6.36977,6.36842,6.36958,19000000.0
2005-11-22 14:40:00,6.36952,6.36952,6.36831,6.36851,15000000.0
2005-11-22 14:41:00,6.3683,6.36889,6.36757,6.36863,15000000.0
2005-11-22 14:42:00,6.36887,6.37003,6.36844,6.36844,17000000.0
2005-11-22 14:43:00,6.36797,6.36881,6.36794,6.36839,15000000.0
2005-11-22 14:44:00,6.36814,6.36825,6.36692,6.36776,15000000.0
2005-11-22 14:45:00,6.36924,6.36924,6.36491,6.36491,9000000.0
2005-11-22 14:46:00,6.36522,6.3662,6.36446,6.36584,11000000.0
2005-11-22 14:47:00,6.36581,6.36607,6.36475,6.36568,12000000.0
2005-11-22 14:48:00,6.36514,6.36646,6.36454,6.36646,12000000.0
2005-11-22 14:49:00,6.36604,6.36643,6.36524,6.36554,12000000.0
2005-11-22 14:50:00,6.3655,6.36669,6.36544,6.36656,15000000.0
2005-11-22 14:51:00,6.36544,6.36564,6.36511,6.36534,10000000.0
2005-11-22 14:52:00,6.36543,6.36625,6.36519,6.36584,13000000.0
2005-11-22 14:53:00,6.36633,6.36711,6.36575,6.36711,13000000.0
2005-11-22 14:54:00,6.36668,6.3695,6.36656,6.3695,9000000.0
2005-11-22 14:55:00,6.37009,6.37031,6.36718,6.36759,16000000.0
2005-11-22 14:56:00,6.3679,6.3679,6.36571,6.36657,15000000.0
2005-11-22 14:57:00,6.36725,6.36853,6.36664,6.36775,15000000.0
2005-11-22 14:58:00,6.36751,6.36815,6.367,6.36805,11000000.0
2005-11-22 14:59:00,6.36784,6.3679,6.36655,6.36665,14000000.0
2005-11-22 15:00:00,6.36682,6.36754,6.36623,6.36685,18000000.0
2005-11-22 15:01:00,6.36647,6.36737,6.36585,6.36723,12000000.0
2005-11-22 15:02:00,6.36671,6.36822,6.36647,6.36795,7000000.0
2005-11-22 15:03:00,6.3695,6.36982,6.3679,6.36982,18000000.0
2005-11-22 15:04:00,6.36946,6.37002,6.3675,6.3675,21000000.0
2005-11-22 15:05:00,6.36754,6.36864,6.36629,6.36629,13000000.0
2005-11-22 15:06:00,6.36687,6.36838,6.36649,6.36783,14000000.0
2005-11-22 15:07:00,6.36769,6.36879,6.36737,6.36818,22000000.0
2005-11-22 15:08:00,6.36831,6.36831,6.36737,6.36738,10000000.0
2005-11-22 15:09:00,6.36687,6.36781,6.36654,6.36781,9000000.0
2005-11-22 15:10:00,6.36743,6.36808,6.36643,6.36808,14000000.0
2005-11-22 15:11:00,6.36781,6.36823,6.36636,6.36808,12000000.0
2005-11-22 15:12:00,6.36919,6.37012,6.3688,6.36945,13000000.0
2005-11-22 15:13:00,6.36885,6.37036,6.36872,6.36988,12000000.0
2005-11-22 15:14:00,6.36956,6.36971,6.36827,6.36971,10000000.0
2005-11-22 15:15:00,6.36995,6.37056,6.36852,6.37037,16000000.0
2005-11-22 15:16:00,6.36938,6.37131,6.36849,6.37071,15000000.0
2005-11-22 15:17:00,6.36934,6.37102,6.36915,6.37085,14000000.0
2005-11-22 15:18:00,6.36993,6.37016,6.36688,6.36942,12000000.0
2005-11-22 15:19:00,6.37093,6.37175,6.37054,6.37165,11000000.0
2005-11-22 15:20:00,6.37181,6.37239,6.37081,6.37186,14000000.0
2005-11-22 15:21:00,6.37185,6.37242,6.37116,6.37242,14000000.0
2005-11-22 15:22:00,6.37265,6.3729,6.37163,6.37203,10000000.0
2005-11-22 15:23:00,6.37216,6.37216,6.37095,6.37134,11000000.0
2005-11-22 15:24:00,6.37084,6.37125,6.36995,6.36995,10000000.0
2005-11-22 15:25:00,6.36948,6.3699,6.36811,6.36945,16000000.0
2005-11-22 15:26:00,6.36822,6.3692,6.36746,6.36839,15000000.0
2005-11-22 15:27:00,6.36747,6.36893,6.36683,6.36893,10000000.0
2005-11-22 15:28:00,6.36963,6.36989,6.36849,6.36849,11000000.0
2005-11-22 15:29:00,6.36849,6.36956,6.36763,6.36832,19000000.0
2005-11-22 15:30:00,6.36991,6.36991,6.36835,6.36928,10000000.0
2005-11-22 15:31:00,6.36878,6.36954,6.3683,6.3692,14000000.0
2005-11-22 15:32:00,6.36942,6.37037,6.36874,6.37025,12000000.0
2005-11-22 15:33:00,6.37023,6.37045,6.369,6.36942,20000000.0
2005-11-22 15:34:00,6.36927,6.37066,6.36869,6.3697,12000000.0
2005-11-22 15:35:00,6.37021,6.3721,6.37021,6.37198,12000000.0
2005-11-22 15:36:00,6.37146,6.37202,6.37111,6.37202,10000000.0
2005-11-22 15:37:00,6.37086,6.37148,6.37023,6.37148,10000000.0
2005-11-22 15:38:00,6.37081,6.37081,6.36899,6.36924,13000000.0
2005-11-22 15:39:00,6.36962,6.37013,6.36772,6.36816,7000000.0
2005-11-22 15:40:00,6.36882,6.36988,6.36846,6.36988,10000000.0
2005-11-22 15:41:00,6.37042,6.37048,6.36951,6.37032,9000000.0
2005-11-22 15:42:00,6.36999,6.37024,6.36922,6.36927,13000000.0
2005-11-22 15:43:00,6.37002,6.37097,6.36898,6.37097,16000000.0
2005-11-22 15:44:00,6.37071,6.37071,6.36953,6.37038,14000000.0
2005-11-22 15:45:00,6.36922,6.3709,6.36922,6.36988,15000000.0
2005-11-22 15:46:00,6.36969,6.37001,6.36777,6.37001,13000000.0
2005-11-22 15:47:00,6.37018,6.37081,6.36977,6.37081,9000000.0
2005-11-22 15:48:00,6.37057,6.37065,6.36959,6.37004,21000000.0
2005-11-22 15:49:00,6.37044,6.37114,6.369,6.37047,23000000.0
2005-11-22 15:50:00,6.36958,6.37105,6.36907,6.37022,12000000.0
2005-11-22 15:51:00,6.36996,6.36997,6.3687,6.36963,19000000.0
2005-11-22 15:52:00,6.36935,6.36984,6.36774,6.3694,15000000.0
2005-11-22 15:53:00,6.36946,6.36946,6.36779,6.36934,14000000.0
2005-11-22 15:54:00,6.36896,6.36962,6.3684,6.36877,15000000.0
2005-11-22 15:55:00,6.36866,6.36987,6.36829,6.36987,12000000.0
2005-11-22 15:56:00,6.36958,6.36969,6.36843,6.36939,18000000.0
2005-11-22 15:57:00,6.37073,6.37116,6.36896,6.36931,10000000.0
2005-11-22 15:58:00,6.36967,6.36967,6.36832,6.36886,22000000.0
2005-11-22 15:59:00,6.36935,6.36935,6.36791,6.36929,12000000.0
2005-11-22 16:00:00,6.37008,6.37189,6.36953,6.37189,12000000.0
2005-11-22 16:01:00,6.37168,6.37197,6.3708,6.37197,12000000.0
2005-11-22 16:02:00,6.37132,6.37132,6.36899,6.36977,13000000.0
2005-11-22 16:03:00,6.3695,6.37113,6.36871,6.37037,13000000.0
2005-11-22 16:04:00,6.36935,6.37041,6.36883,6.37041,11000000.0
2005-11-22 16:05:00,6.37091,6.37095,6.36936,6.37025,9000000.0
2005-11-22 16:06:00,6.37048,6.37069,6.36895,6.36957,14000000.0
2005-11-22 16:07:00,6.36967,6.36967,6.36865,6.36931,15000000.0
2005-11-22 16:08:00,6.36948,6.37063,6.36895,6.37007,15000000.0
2005-11-22 16:09:00,6.36945,6.36945,6.36782,6.36942,17000000.0
2005-11-22 16:10:00,6.36967,6.36989,6.3678,6.36944,14000000.0
2005-11-22 16:11:00,6.36997,6.37059,6.36853,6.36901,9000000.0
2005-11-22 16:12:00,6.36937,6.37038,6.36852,6.37006,15000000.0
2005-11-22 16:13:00,6.36962,6.37047,6.36908,6.37047,14000000.0
2005-11-22 16:14:00,6.36899,6.37025,6.36887,6.36988,12000000.0
2005-11-22 16:15:00,6.3696,6.37055,6.36925,6.37026,14000000.0
2005-11-22 16:16:00,6.37138,6.37138,6.36993,6.37032,13000000.0
2005-11-22 16:17:00,6.36961,6.37039,6.36869,6.36974,18000000.0
2005-11-22 16:18:00,6.36948,6.3718,6.36948,6.37171,13000000.0
2005-11-22 16:19:00,6.37198,6.37226,6.36989,6.37062,8000000.0
2005-11-22 16:20:00,6.37064,6.37222,6.37064,6.3716,13000000.0
2005-11-22 16:21:00,6.3698,6.37105,6.3698,6.37078,12000000.0
2005-11-22 16:22:00,6.37021,6.37077,6.36937,6.36964,11000000.0
2005-11-22 16:23:00,6.37092,6.37125,6.37018,6.37061,14000000.0
2005-11-22 16:24:00,6.37207,6.37459,6.37052,6.37125,15000000.0
2005-11-22 16:25:00,6.37071,6.37145,6.37034,6.37124,11000000.0
2005-11-22 16:26:00,6.37037,6.37077,6.37001,6.37038,8000000.0
2005-11-22 16:27:00,6.37057,6.37099,6.36938,6.37021,10000000.0
2005-11-22 16:28:00,6.36968,6.37107,6.36964,6.37059,15000000.0
2005-11-22 16:29:00,6.3703,6.3703,6.36856,6.36885,7000000.0
2005-11-22 16:30:00,6.36844,6.36884,6.36514,6.36619,16000000.0
2005-11-22 16:31:00,6.36458,6.36538,6.36415,6.36465,14000000.0
2005-11-22 16:32:00,6.3644,6.365,6.36378,6.36486,7000000.0
2005-11-22 16:33:00,6.36508,6.36581,6.36438,6.36568,8000000.0
2005-11-22 16:34:00,6.36531,6.36578,6.3648,6.36543,8000000.0
2005-11-22 16:35:00,6.36472,6.36579,6.36414,6.36579,9000000.0
2005-11-22 16:36:00,6.36655,6.36655,6.36494,6.36546,13000000.0
2005-11-22 16:37:00,6.36566,6.36665,6.36549,6.36578,18000000.0
2005-11-22 16:38:00,6.36624,6.36676,6.36537,6.36621,18000000.0
2005-11-22 16:39:00,6.36615,6.36615,6.3644,6.36506,20000000.0
2005-11-22 16:40:00,6.36507,6.36571,6.36422,6.36514,13000000.0
2005-11-22 16:41:00,6.36562,6.36623,6.36477,6.36565,20000000.0
2005-11-22 16:42:00,6.36553,6.36653,6.36509,6.36638,18000000.0
2005-11-22 16:43:00,6.36691,6.36991,6.3667,6.36736,15000000.0
2005-11-22 16:44:00,6.36654,6.36853,6.36575,6.36825,20000000.0
2005-11-22 16:45:00,6.37061,6.37402,6.37049,6.37356,13000000.0
2005-11-22 16:46:00,6.37444,6.37578,6.37394,6.37498,15000000.0
2005-11-22 16:47:00,6.37386,6.37386,6.37126,6.37126,8000000.0
2005-11-22 16:48:00,6.37096,6.37096,6.36829,6.37055,11000000.0
2005-11-22 16:49:00,6.37122,6.37125,6.36965,6.37046,12000000.0
2005-11-22 16:50:00,6.36981,6.37,6.36811,6.36944,15000000.0
2005-11-22 16:51:00,6.36916,6.36968,6.36887,6.36968,18000000.0
2005-11-22 16:52:00,6.37051,6.37197,6.37002,6.37002,14000000.0
2005-11-22 16:53:00,6.37109,6.37119,6.36994,6.36994,8000000.0
2005-11-22 16:54:00,6.37066,6.37351,6.37066,6.37206,11000000.0
2005-11-22 16:55:00,6.37312,6.37387,6.37177,6.37177,12000000.0
2005-11-22 16:56:00,6.37174,6.37244,6.3713,6.3713,10000000.0
2005-11-22 16:57:00,6.37105,6.37222,6.37105,6.37149,8000000.0
2005-11-22 16:58:00,6.37188,6.37417,6.37188,6.37306,9000000.0
2005-11-22 16:59:00,6.37366,6.37392,6.37216,6.37239,13000000.0
2005-11-22 17:00:00,6.37304,6.37444,6.37285,6.37412,11000000.0
2005-11-22 17:01:00,6.37453,6.37631,6.3734,6.37353,12000000.0
2005-11-22 17:02:00,6.37285,6.37374,6.37247,6.37317,10000000.0
2005-11-22 17:03:00,6.37312,6.37395,6.37145,6.37376,16000000.0
2005-11-22 17:04:00,6.37376,6.37414,6.37272,6.37362,13000000.0
2005-11-22 17:05:00,6.37286,6.37499,6.37176,6.3737,16000000.0
2005-11-22 17:06:00,6.37334,6.37334,6.37161,6.37176,12000000.0
2005-11-22 17:07:00,6.37152,6.37272,6.37107,6.37272,8000000.0
2005-11-22 17:08:00,6.37295,6.37437,6.3724,6.37418,21000000.0
2005-11-22 17:09:00,6.37454,6.37635,6.37285,6.37583,16000000.0
2005-11-22 17:10:00,6.37634,6.37634,6.37475,6.37565,11000000.0
2005-11-22 17:11:00,6.37632,6.37758,6.3757,6.37629,11000000.0
2005-11-22 17:12:00,6.37608,6.37608,6.36933,6.36933,9000000.0
2005-11-22 17:13:00,6.36692,6.36807,6.36339,6.36339,9000000.0
2005-11-22 17:14:00,6.36288,6.36352,6.35957,6.36303,17000000.0
2005-11-22 17:15:00,6.3634,6.36347,6.36263,6.36324,11000000.0
2005-11-22 17:16:00,6.3624,6.36466,6.36237,6.36466,15000000.0
2005-11-22 17:17:00,6.36464,6.36497,6.36323,6.3641,13000000.0
2005-11-22 17:18:00,6.36539,6.3671,6.36483,6.36595,15000000.0
2005-11-22 17:19:00,6.36618,6.36926,6.36618,6.36694,17000000.0
2005-11-22 17:20:00,6.36837,6.37133,6.36811,6.36952,12000000.0
2005-11-22 17:21:00,6.36859,6.37074,6.36859,6.36946,7000000.0
2005-11-22 17:22:00,6.36861,6.36861,6.3647,6.3647,14000000.0
2005-11-22 17:23:00,6.36636,6.3691,6.36636,6.3691,13000000.0
2005-11-22 17:24:00,6.36946,6.37044,6.36886,6.36886,9000000.0
2005-11-22 17:25:00,6.36759,6.36996,6.36757,6.36757,11000000.0
2005-11-22 17:26:00,6.36833,6.3695,6.36715,6.36715,16000000.0
2005-11-22 17:27:00,6.36732,6.36809,6.36655,6.36779,9000000.0
2005-11-22 17:28:00,6.36781,6.36863,6.36666,6.36805,15000000.0
2005-11-22 17:29:00,6.36756,6.36838,6.36742,6.36758,11000000.0
2005-11-22 17:30:00,6.36726,6.36771,6.36571,6.36671,19000000.0
2005-11-22 17:31:00,6.36749,6.36835,6.36681,6.36835,11000000.0
2005-11-22 17:32:00,6.36785,6.36954,6.36742,6.36954,9000000.0
2005-11-22 17:33:00,6.3683,6.36857,6.36724,6.36754,10000000.0
2005-11-22 17:34:00,6.36824,6.36824,6.36633,6.3668,14000000.0
2005-11-22 17:35:00,6.36575,6.36596,6.36446,6.36457,13000000.0
2005-11-22 17:36:00,6.36392,6.36448,6.36298,6.36298,11000000.0
2005-11-22 17:37:00,6.36335,6.36335,6.36141,6.36177,15000000.0
2005-11-22 17:38:00,6.36264,6.36311,6.36204,6.36311,17000000.0
2005-11-22 17:39:00,6.36321,6.36351,6.36217,6.36297,8000000.0
2005-11-22 17:40:00,6.3633,6.36661,6.36181,6.36235,12000000.0
2005-11-22 17:41:00,6.36285,6.3634,6.36197,6.36229,21000000.0
2005-11-22 17:42:00,6.3626,6.36474,6.36218,6.36474,13000000.0
2005-11-22 17:43:00,6.36321,6.36517,6.36253,6.36289,11000000.0
2005-11-22 17:44:00,6.36231,6.36346,6.36123,6.3617,19000000.0
2005-11-22 17:45:00,6.36095,6.36095,6.35527,6.35571,10000000.0
2005-11-22 17:46:00,6.35478,6.3554,6.35164,6.35506,13000000.0
2005-11-22 17:47:00,6.3547,6.35503,6.35398,6.35402,9000000.0
2005-11-22 17:48:00,6.35516,6.35636,6.35428,6.35547,14000000.0
2005-11-22 17:49:00,6.3551,6.35551,6.35329,6.35525,14000000.0
2005-11-22 17:50:00,6.35522,6.35728,6.35482,6.35604,17000000.0
2005-11-22 17:51:00,6.35572,6.35731,6.35566,6.35587,13000000.0
2005-11-22 17:52:00,6.35595,6.35866,6.35595,6.35694,24000000.0
2005-11-22 17:53:00,6.35912,6.36025,6.35832,6.36025,16000000.0
2005-11-22 17:54:00,6.36121,6.36227,6.35714,6.35727,16000000.0
2005-11-22 17:55:00,6.35631,6.35711,6.35605,6.35682,13000000.0
2005-11-22 17:56:00,6.35723,6.35914,6.35712,6.35712,15000000.0
2005-11-22 17:57:00,6.35764,6.35805,6.3561,6.35654,10000000.0
2005-11-22 17:58:00,6.35645,6.35821,6.35544,6.35821,15000000.0
2005-11-22 17:59:00,6.35902,6.36245,6.35882,6.36245,13000000.0
2005-11-22 18:00:00,6.36004,6.36132,6.35891,6.35962,7000000.0
2005-11-22 18:01:00,6.35905,6.35996,6.35829,6.35911,18000000.0
2005-11-22 18:02:00,6.35854,6.35938,6.3573,6.35919,17000000.0
2005-11-22 18:03:00,6.35928,6.36013,6.3575,6.36013,16000000.0
2005-11-22 18:04:00,6.36058,6.3607,6.35914,6.36011,14000000.0
2005-11-22 18:05:00,6.3604,6.36069,6.35968,6.36049,13000000.0
2005-11-22 18:06:00,6.35995,6.36055,6.35775,6.35951,18000000.0
2005-11-22 18:07:00,6.35994,6.36121,6.35842,6.35864,12000000.0
2005-11-22 18:08:00,6.35786,6.35935,6.35784,6.35847,18000000.0
2005-11-22 18:09:00,6.35791,6.35842,6.35558,6.35558,12000000.0
2005-11-22 18:10:00,6.3548,6.35558,6.35265,6.35265,13000000.0
2005-11-22 18:11:00,6.35125,6.35327,6.35125,6.35327,10000000.0
2005-11-22 18:12:00,6.35287,6.35687,6.35287,6.35502,11000000.0
2005-11-22 18:13:00,6.35497,6.35823,6.354,6.35823,14000000.0
2005-11-22 18:14:00,6.3593,6.3599,6.35843,6.35843,10000000.0
2005-11-22 18:15:00,6.35808,6.35822,6.35699,6.35781,10000000.0
2005-11-22 18:16:00,6.35842,6.35943,6.35766,6.35888,9000000.0
2005-11-22 18:17:00,6.35827,6.35827,6.35727,6.35752,18000000.0
2005-11-22 18:18:00,6.35841,6.3591,6.35818,6.35835,14000000.0
2005-11-22 18:19:00,6.3577,6.3583,6.35706,6.35783,10000000.0
2005-11-22 18:20:00,6.35841,6.35988,6.3582,6.35938,15000000.0
2005-11-22 18:21:00,6.36044,6.36073,6.35926,6.36025,18000000.0
2005-11-22 18:22:00,6.36048,6.36099,6.3589,6.36052,14000000.0
2005-11-22 18:23:00,6.36145,6.36145,6.35988,6.35988,7000000.0
2005-11-22 18:24:00,6.35912,6.36069,6.35889,6.36018,9000000.0
2005-11-22 18:25:00,6.3602,6.36037,6.35949,6.36007,13000000.0
2005-11-22 18:26:00,6.35936,6.36054,6.35776,6.3601,16000000.0
2005-11-22 18:27:00,6.35974,6.35974,6.35822,6.35929,14000000.0
2005-11-22 18:28:00,6.35939,6.35939,6.35675,6.35703,13000000.0
2005-11-22 18:29:00,6.35574,6.35597,6.35492,6.35569,11000000.0
2005-11-22 18:30:00,6.35553,6.35578,6.35416,6.35545,16000000.0
2005-11-22 18:31:00,6.35549,6.35617,6.35475,6.35475,12000000.0
2005-11-22 18:32:00,6.35513,6.35515,6.35329,6.35418,11000000.0
2005-11-22 18:33:00,6.35459,6.35575,6.3542,6.35575,13000000.0
2005-11-22 18:34:00,6.35729,6.36177,6.35729,6.35983,13000000.0
2005-11-22 18:35:00,6.35967,6.35986,6.35813,6.35884,18000000.0
2005-11-22 18:36:00,6.36013,6.36162,6.35899,6.3595,18000000.0
2005-11-22 18:37:00,6.35721,6.35849,6.35512,6.35648,18000000.0
2005-11-22 18:38:00,6.35621,6.35861,6.35621,6.35661,11000000.0
2005-11-22 18:39:00,6.35651,6.35767,6.35651,6.35767,11000000.0
2005-11-22 18:40:00,6.35696,6.35732,6.35426,6.35672,14000000.0
2005-11-22 18:41:00,6.35733,6.35832,6.35638,6.3564,16000000.0
2005-11-22 18:42:00,6.35748,6.3608,6.35748,6.35922,14000000.0
2005-11-22 18:43:00,6.36154,6.36154,6.35893,6.35906,10000000.0
2005-11-22 18:44:00,6.35691,6.35795,6.35599,6.35696,13000000.0
2005-11-22 18:45:00,6.35722,6.35774,6.35635,6.3577,13000000.0
2005-11-22 18:46:00,6.35752,6.35818,6.35719,6.35719,12000000.0
2005-11-22 18:47:00,6.35724,6.35859,6.35724,6.35733,14000000.0
2005-11-22 18:48:00,6.35767,6.35902,6.35723,6.35723,15000000.0
2005-11-22 18:49:00,6.35843,6.35843,6.35619,6.35661,12000000.0
2005-11-22 18:50:00,6.35629,6.35759,6.35621,6.35674,9000000.0
2005-11-22 18:51:00,6.35834,6.3601,6.35741,6.35771,17000000.0
2005-11-22 18:52:00,6.35711,6.35764,6.35612,6.35612,9000000.0
2005-11-22 18:53:00,6.35685,6.35716,6.35321,6.35321,14000000.0
2005-11-22 18:54:00,6.35381,6.3564,6.35381,6.35565,14000000.0
2005-11-22 18:55:00,6.35504,6.35645,6.35488,6.35545,10000000.0
2005-11-22 18:56:00,6.35503,6.35568,6.35402,6.35429,16000000.0
2005-11-22 18:57:00,6.35298,6.35298,6.34872,6.35199,17000000.0
2005-11-22 18:58:00,6.35195,6.35322,6.35132,6.35139,14000000.0
2005-11-22 18:59:00,6.35109,6.35172,6.35008,6.35073,14000000.0
2005-11-22 19:00:00,6.35004,6.35111,6.3492,6.35017,15000000.0
2005-11-22 19:01:00,6.34889,6.3493,6.34539,6.34569,15000000.0
2005-11-22 19:02:00,6.34546,6.3458,6.34474,6.34492,14000000.0
2005-11-22 19:03:00,6.3456,6.34639,6.3445,6.34496,14000000.0
2005-11-22 19:04:00,6.34342,6.34342,6.34037,6.34154,12000000.0
2005-11-22 19:05:00,6.34127,6.34292,6.3407,6.34148,15000000.0
2005-11-22 19:06:00,6.34137,6.34609,6.34137,6.34427,16000000.0
2005-11-22 19:07:00,6.34428,6.34611,6.34363,6.34363,20000000.0
2005-11-22 19:08:00,6.34509,6.34601,6.34359,6.34552,8000000.0
2005-11-22 19:09:00,6.3477,6.34776,6.34521,6.34637,17000000.0
2005-11-22 19:10:00,6.3473,6.34786,6.34521,6.34616,9000000.0
2005-11-22 19:11:00,6.34572,6.34595,6.34401,6.34528,16000000.0
2005-11-22 19:12:00,6.34545,6.34616,6.34535,6.34612,13000000.0
2005-11-22 19:13:00,6.34627,6.34627,6.3451,6.34591,10000000.0
2005-11-22 19:14:00,6.34565,6.34614,6.34429,6.34429,20000000.0
2005-11-22 19:15:00,6.34425,6.34665,6.34425,6.34665,12000000.0
2005-11-22 19:16:00,6.34564,6.34762,6.34564,6.34714,8000000.0
2005-11-22 19:17:00,6.34627,6.3483,6.34583,6.34583,18000000.0
2005-11-22 19:18:00,6.34678,6.34708,6.34565,6.34652,11000000.0
2005-11-22 19:19:00,6.34676,6.34761,6.34609,6.34636,12000000.0
2005-11-22 19:20:00,6.34673,6.34838,6.34673,6.34678,14000000.0
2005-11-22 19:21:00,6.34838,6.34915,6.34766,6.34835,13000000.0
2005-11-22 19:22:00,6.34863,6.34913,6.34798,6.34913,12000000.0
2005-11-22 19:23:00,6.34975,6.35021,6.34878,6.34878,14000000.0
2005-11-22 19:24:00,6.34807,6.34942,6.34725,6.34882,19000000.0
2005-11-22 19:25:00,6.34791,6.34874,6.34764,6.34834,8000000.0
2005-11-22 19:26:00,6.34862,6.34895,6.34836,6.34865,7000000.0
2005-11-22 19:27:00,6.34934,6.3501,6.34901,6.34933,20000000.0
2005-11-22 19:28:00,6.34941,6.34951,6.34787,6.34917,17000000.0
2005-11-22 19:29:00,6.34898,6.34992,6.3487,6.34902,10000000.0
2005-11-22 19:30:00,6.34851,6.34965,6.34574,6.34574,15000000.0
2005-11-22 19:31:00,6.3461,6.34632,6.34403,6.34403,11000000.0
2005-11-22 19:32:00,6.34419,6.34583,6.34419,6.34583,9000000.0
2005-11-22 19:33:00,6.34567,6.34611,6.34478,6.34525,14000000.0
2005-11-22 19:34:00,6.34556,6.34647,6.34504,6.34504,17000000.0
2005-11-22 19:35:00,6.34538,6.3466,6.34512,6.34653,8000000.0
2005-11-22 19:36:00,6.34638,6.34726,6.34588,6.34643,15000000.0
2005-11-22 19:37:00,6.34499,6.3458,6.3438,6.3439,8000000.0
2005-11-22 19:38:00,6.34313,6.34533,6.34269,6.34377,15000000.0
2005-11-22 19:39:00,6.34389,6.34389,6.34175,6.34294,17000000.0
2005-11-22 19:40:00,6.34292,6.34482,6.34292,6.34482,16000000.0
2005-11-22 19:41:00,6.34491,6.34516,6.34396,6.34415,11000000.0
2005-11-22 19:42:00,6.34471,6.34763,6.34468,6.34763,15000000.0
2005-11-22 19:43:00,6.34759,6.34971,6.34693,6.3491,14000000.0
2005-11-22 19:44:00,6.34891,6.34974,6.34817,6.34961,14000000.0
2005-11-22 19:45:00,6.34999,6.35043,6.34865,6.34913,15000000.0
2005-11-22 19:46:00,6.34892,6.34989,6.34766,6.34766,15000000.0
2005-11-22 19:47:00,6.34867,6.34867,6.34638,6.34638,16000000.0
2005-11-22 19:48:00,6.34702,6.34883,6.34654,6.34702,16000000.0
2005-11-22 19:49:00,6.34775,6.34855,6.34767,6.34805,8000000.0
2005-11-22 19:50:00,6.34673,6.34845,6.34673,6.34829,9000000.0
2005-11-22 19:51:00,6.34787,6.34816,6.34674,6.34674,19000000.0
2005-11-22 19:52:00,6.34658,6.34792,6.34658,6.347,11000000.0
2005-11-22 19:53:00,6.34696,6.34726,6.34618,6.34639,14000000.0
2005-11-22 19:54:00,6.34647,6.34733,6.34606,6.34733,18000000.0
2005-11-22 19:55:00,6.34662,6.34719,6.34569,6.34569,13000000.0
2005-11-22 19:56:00,6.34666,6.34717,6.34583,6.34651,10000000.0
2005-11-22 19:57:00,6.34597,6.3466,6.34488,6.34546,16000000.0
2005-11-22 19:58:00,6.3458,6.34804,6.3458,6.34793,15000000.0
2005-11-22 19:59:00,6.34796,6.34981,6.34774,6.34981,14000000.0
2005-11-22 20:00:00,6.35094,6.35147,6.35031,6.35138,11000000.0
2005-11-22 20:01:00,6.35061,6.35096,6.34941,6.34955,24000000.0
2005-11-22 20:02:00,6.35021,6.35041,6.3495,6.34982,11000000.0
2005-11-22 20:03:00,6.3499,6.35055,6.34974,6.35055,11000000.0
2005-11-22 20:04:00,6.34916,6.35021,6.34916,6.34965,10000000.0
2005-11-22 20:05:00,6.34952,6.35091,6.34933,6.34948,17000000.0
2005-11-22 20:06:00,6.35124,6.35159,6.35022,6.35103,10000000.0
2005-11-22 20:07:00,6.35052,6.35096,6.34985,6.35083,14000000.0
2005-11-22 20:08:00,6.35097,6.35097,6.34981,6.35026,13000000.0
2005-11-22 20:09:00,6.34919,6.34999,6.34913,6.3492,11000000.0
2005-11-22 20:10:00,6.34879,6.34996,6.34808,6.34896,11000000.0
2005-11-22 20:11:00,6.34774,6.34858,6.34763,6.3481,9000000.0
2005-11-22 20:12:00,6.34823,6.3483,6.34775,6.3483,16000000.0
2005-11-22 20:13:00,6.34817,6.34958,6.34787,6.34888,11000000.0
2005-11-22 20:14:00,6.34959,6.35035,6.34888,6.34897,19000000.0
2005-11-22 20:15:00,6.34942,6.3513,6.34942,6.35059,13000000.0
2005-11-22 20:16:00,6.35002,6.35009,6.34881,6.34936,15000000.0
2005-11-22 20:17:00,6.34904,6.34904,6.34766,6.34766,8000000.0
2005-11-22 20:18:00,6.34999,6.35171,6.34954,6.35087,14000000.0
2005-11-22 20:19:00,6.35118,6.35239,6.34995,6.35107,14000000.0
2005-11-22 20:20:00,6.35048,6.35142,6.35013,6.35058,12000000.0
2005-11-22 20:21:00,6.35054,6.35189,6.35043,6.35114,9000000.0
2005-11-22 20:22:00,6.35189,6.35255,6.35078,6.35085,17000000.0
2005-11-22 20:23:00,6.35045,6.35177,6.35031,6.3509,11000000.0
2005-11-22 20:24:00,6.3512,6.35206,6.35028,6.35074,16000000.0
2005-11-22 20:25:00,6.35026,6.35169,6.35026,6.35081,11000000.0
2005-11-22 20:26:00,6.35206,6.35206,6.35058,6.35076,8000000.0
2005-11-22 20:27:00,6.35197,6.35402,6.35197,6.35275,13000000.0
2005-11-22 20:28:00,6.35288,6.35386,6.35288,6.35314,15000000.0
2005-11-22 20:29:00,6.35361,6.35415,6.35216,6.35216,16000000.0
2005-11-22 20:30:00,6.35191,6.35412,6.35191,6.35318,8000000.0
2005-11-22 20:31:00,6.35254,6.35371,6.35169,6.35228,18000000.0
2005-11-22 20:32:00,6.35339,6.35379,6.35284,6.35342,7000000.0
2005-11-22 20:33:00,6.35378,6.35493,6.35363,6.35485,13000000.0
2005-11-22 20:34:00,6.35547,6.35547,6.35374,6.35374,13000000.0
2005-11-22 20:35:00,6.35418,6.35476,6.35337,6.3534,9000000.0
2005-11-22 20:36:00,6.35447,6.3554,6.35348,6.35435,17000000.0
2005-11-22 20:37:00,6.35406,6.35417,6.35243,6.35277,14000000.0
2005-11-22 20:38:00,6.35302,6.35414,6.3521,6.35224,16000000.0
2005-11-22 20:39:00,6.35141,6.35222,6.35092,6.35171,14000000.0
2005-11-22 20:40:00,6.35085,6.35143,6.34921,6.34997,17000000.0
2005-11-22 20:41:00,6.34962,6.35086,6.34863,6.3507,16000000.0
2005-11-22 20:42:00,6.349,6.34967,6.34836,6.34836,22000000.0
2005-11-22 20:43:00,6.34817,6.34872,6.34766,6.34821,18000000.0
2005-11-22 20:44:00,6.34845,6.3489,6.34745,6.34745,16000000.0
2005-11-22 20:45:00,6.3479,6.34938,6.3479,6.34854,8000000.0
2005-11-22 20:46:00,6.34873,6.35003,6.34863,6.34941,19000000.0
2005-11-22 20:47:00,6.34984,6.35012,6.34826,6.34826,12000000.0
2005-11-22 20:48:00,6.34855,6.34934,6.34834,6.34864,9000000.0
2005-11-22 20:49:00,6.34873,6.34974,6.34873,6.34938,19000000.0
2005-11-22 20:50:00,6.34922,6.34972,6.34872,6.34903,15000000.0
2005-11-22 20:51:00,6.34876,6.35034,6.34876,6.35034,9000000.0
2005-11-22 20:52:00,6.35003,6.3511,6.34958,6.34987,11000000.0
2005-11-22 20:53:00,6.34917,6.35067,6.34897,6.35013,15000000.0
2005-11-22 20:54:00,6.35021,6.3507,6.34848,6.34903,12000000.0
2005-11-22 20:55:00,6.34778,6.34811,6.3465,6.34775,18000000.0
2005-11-22 20:56:00,6.34763,6.34798,6.34695,6.34695,12000000.0
2005-11-22 20:57:00,6.34531,6.34656,6.34531,6.34643,13000000.0
2005-11-22 20:58:00,6.34686,6.34695,6.34565,6.34675,11000000.0
2005-11-22 20:59:00,6.34578,6.3471,6.34578,6.3471,11000000.0
2005-11-22 21:00:00,6.34621,6.34693,6.34144,6.34591,17000000.0
2005-11-22 21:01:00,6.34561,6.34622,6.34394,6.34394,10000000.0
2005-11-22 21:02:00,6.34227,6.34227,6.33775,6.33775,8000000.0
2005-11-22 21:03:00,6.33703,6.33703,6.33471,6.33563,19000000.0
2005-11-22 21:04:00,6.33489,6.33586,6.3343,6.33548,18000000.0
2005-11-22 21:05:00,6.33528,6.33818,6.33522,6.33814,14000000.0
2005-11-22 21:06:00,6.33772,6.33838,6.33465,6.33518,12000000.0
2005-11-22 21:07:00,6.33482,6.33482,6.33142,6.33142,10000000.0
2005-11-22 21:08:00,6.33076,6.33076,6.32796,6.32966,14000000.0
2005-11-22 21:09:00,6.32954,6.33123,6.32903,6.3303,16000000.0
2005-11-22 21:10:00,6.3306,6.33279,6.3297,6.33062,15000000.0
2005-11-22 21:11:00,6.32928,6.32928,6.32133,6.32133,13000000.0
2005-11-22 21:12:00,6.31836,6.31836,6.31573,6.3183,10000000.0
2005-11-22 21:13:00,6.31925,6.32196,6.31827,6.32196,14000000.0
2005-11-22 21:14:00,6.32357,6.32385,6.32021,6.32021,10000000.0
2005-11-22 21:15:00,6.32067,6.32611,6.32034,6.32474,15000000.0
2005-11-22 21:16:00,6.32498,6.32498,6.31568,6.31568,11000000.0
2005-11-22 21:17:00,6.31525,6.31808,6.31486,6.31758,13000000.0
2005-11-22 21:18:00,6.31763,6.32083,6.31749,6.32083,17000000.0
2005-11-22 21:19:00,6.32098,6.32121,6.3174,6.31761,12000000.0
2005-11-22 21:20:00,6.31557,6.31557,6.31165,6.31165,14000000.0
2005-11-22 21:21:00,6.31097,6.31097,6.30665,6.30811,11000000.0
2005-11-22 21:22:00,6.30817,6.30941,6.308,6.30878,9000000.0
2005-11-22 21:23:00,6.30943,6.31168,6.30943,6.31168,7000000.0
2005-11-22 21:24:00,6.31194,6.31194,6.31075,6.31142,11000000.0
2005-11-22 21:25:00,6.31094,6.31174,6.31092,6.31168,7000000.0
2005-11-22 21:26:00,6.31177,6.31329,6.31177,6.31308,13000000.0
2005-11-22 21:27:00,6.31307,6.31476,6.31307,6.31449,11000000.0
2005-11-22 21:28:00,6.31502,6.31667,6.31391,6.31641,15000000.0
2005-11-22 21:29:00,6.31609,6.31641,6.31417,6.31551,12000000.0
2005-11-22 21:30:00,6.3147,6.31503,6.31273,6.31273,10000000.0
2005-11-22 21:31:00,6.31336,6.31416,6.31218,6.31218,10000000.0
2005-11-22 21:32:00,6.31277,6.31528,6.31277,6.31472,12000000.0
2005-11-22 21:33:00,6.3143,6.31458,6.31316,6.314,19000000.0
2005-11-22 21:34:00,6.31316,6.31496,6.31316,6.31464,8000000.0
2005-11-22 21:35:00,6.31439,6.315,6.31308,6.31308,20000000.0
2005-11-22 21:36:00,6.3128,6.31503,6.3128,6.31389,19000000.0
2005-11-22 21:37:00,6.31492,6.31492,6.31348,6.31448,19000000.0
2005-11-22 21:38:00,6.31482,6.31511,6.31342,6.31342,13000000.0
2005-11-22 21:39:00,6.3134,6.31423,6.31259,6.31422,17000000.0
2005-11-22 21:40:00,6.31525,6.31676,6.31476,6.3157,7000000.0
2005-11-22 21:41:00,6.31339,6.31417,6.31249,6.31251,11000000.0
2005-11-22 21:42:00,6.31112,6.31203,6.30986,6.31175,18000000.0
2005-11-22 21:43:00,6.31141,6.31204,6.31114,6.31153,13000000.0
2005-11-22 21:44:00,6.30988,6.30998,6.30591,6.30591,16000000.0
2005-11-22 21:45:00,6.30536,6.30646,6.30427,6.30427,11000000.0
2005-11-22 21:46:00,6.30445,6.30595,6.30334,6.30595,13000000.0
2005-11-22 21:47:00,6.30664,6.30673,6.30451,6.30451,13000000.0
2005-11-22 21:48:00,6.30491,6.308,6.30397,6.3078,17000000.0
2005-11-22 21:49:00,6.30866,6.30958,6.30771,6.30801,8000000.0
2005-11-22 21:50:00,6.30663,6.30759,6.30597,6.30651,11000000.0
2005-11-22 21:51:00,6.30692,6.30797,6.30561,6.30736,13000000.0
2005-11-22 21:52:00,6.30721,6.3098,6.30721,6.3098,13000000.0
2005-11-22 21:53:00,6.31045,6.31141,6.30883,6.30939,14000000.0
2005-11-22 21:54:00,6.30995,6.31001,6.30847,6.30891,11000000.0
2005-11-22 21:55:00,6.30858,6.30968,6.30802,6.30802,17000000.0
2005-11-22 21:56:00,6.308,6.30949,6.308,6.30949,12000000.0
2005-11-22 21:57:00,6.31109,6.31428,6.3108,6.3138,16000000.0
2005-11-22 21:58:00,6.31349,6.31372,6.31156,6.31156,9000000.0
2005-11-22 21:59:00,6.3113,6.31329,6.3113,6.31217,18000000.0
2005-11-22 22:00:00,6.31169,6.31193,6.31025,6.31027,13000000.0
2005-11-22 22:01:00,6.31074,6.31162,6.31014,6.31027,11000000.0
2005-11-22 22:02:00,6.31165,6.3139,6.31152,6.31273,17000000.0
2005-11-22 22:03:00,6.31326,6.31444,6.3127,6.31296,23000000.0
2005-11-22 22:04:00,6.31247,6.31469,6.31224,6.3138,15000000.0
2005-11-22 22:05:00,6.31316,6.31401,6.31312,6.31312,14000000.0
2005-11-22 22:06:00,6.31339,6.3134,6.31184,6.31184,15000000.0
2005-11-22 22:07:00,6.31116,6.31135,6.30969,6.30969,9000000.0
2005-11-22 22:08:00,6.3094,6.30998,6.30806,6.30929,18000000.0
2005-11-22 22:09:00,6.31039,6.31054,6.30964,6.31,11000000.0
2005-11-22 22:10:00,6.31006,6.31135,6.31006,6.3109,7000000.0
2005-11-22 22:11:00,6.31076,6.3109,6.30993,6.31005,8000000.0
2005-11-22 22:12:00,6.30992,6.31151,6.30902,6.31073,16000000.0
2005-11-22 22:13:00,6.31061,6.31136,6.31,6.31017,24000000.0
2005-11-22 22:14:00,6.31041,6.31215,6.31041,6.31059,9000000.0
2005-11-22 22:15:00,6.31216,6.31218,6.31074,6.3108,10000000.0
2005-11-22 22:16:00,6.31083,6.3114,6.31009,6.31069,13000000.0
2005-11-22 22:17:00,6.3107,6.31119,6.31009,6.31119,20000000.0
2005-11-22 22:18:00,6.31161,6.31306,6.31088,6.31306,11000000.0
2005-11-22 22:19:00,6.31413,6.31413,6.31241,6.31333,15000000.0
2005-11-22 22:20:00,6.3132,6.31398,6.31231,6.3133,16000000.0
2005-11-22 22:21:00,6.31323,6.31376,6.31282,6.31376,12000000.0
2005-11-22 22:22:00,6.3136,6.31418,6.31317,6.3136,14000000.0
2005-11-22 22:23:00,6.3141,6.3141,6.31142,6.31203,11000000.0
2005-11-22 22:24:00,6.31078,6.31193,6.31043,6.3108,16000000.0
2005-11-22 22:25:00,6.31105,6.31243,6.31105,6.3121,14000000.0
2005-11-22 22:26:00,6.3114,6.3114,6.30946,6.30946,10000000.0
2005-11-22 22:27:00,6.30832,6.30952,6.3076,6.30851,14000000.0
2005-11-22 22:28:00,6.30735,6.30875,6.30728,6.30728,12000000.0
2005-11-22 22:29:00,6.30589,6.30692,6.30589,6.30675,13000000.0
2005-11-22 22:30:00,6.30646,6.30729,6.30608,6.30729,8000000.0
2005-11-22 22:31:00,6.30682,6.30757,6.30648,6.30717,11000000.0
2005-11-22 22:32:00,6.30733,6.30911,6.30718,6.30911,20000000.0
2005-11-22 22:33:00,6.30853,6.30853,6.30707,6.30707,11000000.0
2005-11-22 22:34:00,6.30624,6.30718,6.30624,6.30706,10000000.0
2005-11-22 22:35:00,6.30738,6.30738,6.30625,6.30632,13000000.0
2005-11-22 22:36:00,6.30668,6.3079,6.30664,6.3079,9000000.0
2005-11-22 22:37:00,6.30832,6.30839,6.30722,6.30723,13000000.0
2005-11-22 22:38:00,6.30699,6.3072,6.30687,6.3072,9000000.0
2005-11-22 22:39:00,6.30747,6.30888,6.30747,6.30776,12000000.0
2005-11-22 22:40:00,6.30856,6.30905,6.30795,6.3087,9000000.0
2005-11-22 22:41:00,6.30829,6.30933,6.3081,6.309,14000000.0
2005-11-22 22:42:00,6.30927,6.31011,6.30827,6.30976,13000000.0
2005-11-22 22:43:00,6.30953,6.3103,6.30897,6.30978,12000000.0
2005-11-22 22:44:00,6.31065,6.31144,6.31045,6.31106,15000000.0
2005-11-22 22:45:00,6.31081,6.31157,6.31017,6.31099,13000000.0
2005-11-22 22:46:00,6.3107,6.3107,6.30961,6.30961,14000000.0
2005-11-22 22:47:00,6.31012,6.31146,6.30989,6.31062,15000000.0
2005-11-22 22:48:00,6.31108,6.31155,6.31037,6.31037,13000000.0
2005-11-22 22:49:00,6.3102,6.31078,6.30969,6.31013,13000000.0
2005-11-22 22:50:00,6.30972,6.31062,6.30895,6.30895,15000000.0
2005-11-22 22:51:00,6.30872,6.31005,6.30872,6.3092,14000000.0
2005-11-22 22:52:00,6.30911,6.31036,6.30897,6.31002,9000000.0
2005-11-22 22:53:00,6.31028,6.31048,6.31014,6.3103,15000000.0
2005-11-22 22:54:00,6.31005,6.31027,6.31005,6.31026,17000000.0
2005-11-22 22:55:00,6.31031,6.3104,6.31017,6.31017,16000000.0
2005-11-22 22:56:00,6.31013,6.31064,6.30884,6.3103,13000000.0
2005-11-22 22:57:00,6.31055,6.31109,6.30983,6.31109,8000000.0
2005-11-22 22:58:00,6.31096,6.31104,6.31029,6.31041,8000000.0
2005-11-22 22:59:00,6.3102,6.31054,6.30935,6.30935,19000000.0
2005-11-22 23:00:00,6.30909,6.31079,6.30909,6.31056,10000000.0
2005-11-22 23:01:00,6.30945,6.31018,6.30945,6.31005,7000000.0
2005-11-22 23:02:00,6.30992,6.31037,6.30926,6.30926,15000000.0
2005-11-22 23:03:00,6.30937,6.31035,6.30928,6.30976,17000000.0
2005-11-22 23:04:00,6.30981,6.30981,6.30908,6.3097,19000000.0
2005-11-22 23:05:00,6.30958,6.31051,6.30857,6.30857,9000000.0
2005-11-22 23:06:00,6.30861,6.30938,6.30818,6.30909,12000000.0
2005-11-22 23:07:00,6.3101,6.31074,6.30945,6.30958,14000000.0
2005-11-22 23:08:00,6.30986,6.31029,6.3089,6.31008,16000000.0
2005-11-22 23:09:00,6.30974,6.30981,6.30874,6.30918,9000000.0
2005-11-22 23:10:00,6.30888,6.30997,6.30831,6.30831,12000000.0
2005-11-22 23:11:00,6.30831,6.3105,6.30831,6.30983,14000000.0
2005-11-22 23:12:00,6.30964,6.30964,6.30864,6.30899,7000000.0
2005-11-22 23:13:00,6.3091,6.31001,6.30853,6.30984,14000000.0
2005-11-22 23:14:00,6.30969,6.31069,6.30909,6.30994,19000000.0
2005-11-22 23:15:00,6.31011,6.31099,6.30933,6.31022,13000000.0
2005-11-22 23:16:00,6.30987,6.30989,6.30905,6.30905,15000000.0
2005-11-22 23:17:00,6.30998,6.31007,6.30953,6.31001,11000000.0
2005-11-22 23:18:00,6.30965,6.31067,6.3096,6.3096,12000000.0
2005-11-22 23:19:00,6.30908,6.31138,6.30908,6.31033,14000000.0
2005-11-22 23:20:00,6.31046,6.31059,6.30917,6.30917,19000000.0
2005-11-22 23:21:00,6.30934,6.30954,6.30845,6.30845,7000000.0
2005-11-22 23:22:00,6.30825,6.30918,6.30764,6.30853,15000000.0
2005-11-22 23:23:00,6.30852,6.30907,6.30831,6.3085,11000000.0
2005-11-22 23:24:00,6.30835,6.30898,6.30829,6.30845,14000000.0
2005-11-22 23:25:00,6.30861,6.30903,6.30803,6.30803,11000000.0
2005-11-22 23:26:00,6.30784,6.30916,6.30758,6.30903,14000000.0
2005-11-22 23:27:00,6.30807,6.30873,6.30763,6.30802,11000000.0
2005-11-22 23:28:00,6.30799,6.30819,6.3078,6.30792,12000000.0
2005-11-22 23:29:00,6.3081,6.30884,6.30697,6.30782,16000000.0
2005-11-22 23:30:00,6.30786,6.30897,6.307,6.30755,20000000.0
2005-11-22 23:31:00,6.30791,6.30828,6.3068,6.30727,11000000.0
2005-11-22 23:32:00,6.30757,6.3076,6.30622,6.30622,16000000.0
2005-11-22 23:33:00,6.3057,6.30704,6.30548,6.30675,12000000.0
2005-11-22 23:34:00,6.30654,6.30694,6.30541,6.30642,13000000.0
2005-11-22 23:35:00,6.30659,6.30731,6.30659,6.30695,9000000.0
2005-11-22 23:36:00,6.3066,6.307,6.3059,6.30647,9000000.0
2005-11-22 23:37:00,6.30613,6.30613,6.30515,6.306,14000000.0
2005-11-22 23:38:00,6.30617,6.3071,6.3059,6.30649,13000000.0
2005-11-22 23:39:00,6.30646,6.30685,6.30548,6.30625,17000000.0
2005-11-22 23:40:00,6.30609,6.30674,6.30511,6.30566,12000000.0
2005-11-22 23:41:00,6.30616,6.30631,6.30537,6.30631,17000000.0
2005-11-22 23:42:00,6.30641,6.30753,6.30641,6.30656,22000000.0
2005-11-22 23:43:00,6.30551,6.30715,6.30551,6.30715,15000000.0
2005-11-22 23:44:00,6.30726,6.30733,6.30705,6.30726,14000000.0
2005-11-22 23:45:00,6.3067,6.30696,6.30601,6.30638,20000000.0
2005-11-22 23:46:00,6.30613,6.30637,6.30537,6.30616,14000000.0
2005-11-22 23:47:00,6.30664,6.30664,6.30551,6.30632,10000000.0
2005-11-22 23:48:00,6.30554,6.30612,6.3043,6.30528,18000000.0
2005-11-22 23:49:00,6.30512,6.30584,6.30474,6.30518,14000000.0
2005-11-22 23:50:00,6.30598,6.30751,6.30492,6.30689,13000000.0
2005-11-22 23:51:00,6.30792,6.30855,6.30715,6.30766,8000000.0
2005-11-22 23:52:00,6.30775,6.30861,6.3075,6.30778,16000000.0
2005-11-22 23:53:00,6.30813,6.30816,6.30735,6.30735,18000000.0
2005-11-22 23:54:00,6.30736,6.30937,6.30736,6.30909,12000000.0
2005-11-22 23:55:00,6.30836,6.30882,6.30753,6.30754,19000000.0
2005-11-22 23:56:00,6.30708,6.30811,6.30708,6.30809,14000000.0
2005-11-22 23:57:00,6.30796,6.30832,6.30705,6.30792,16000000.0
2005-11-22 23:58:00,6.3079,6.30825,6.30681,6.3074,13000000.0
2005-11-22 23:59:00,6.30806,6.30901,6.30746,6.30857,14000000.0
2005-11-23 00:00:00,6.30983,6.30983,6.30743,6.30746,17000000.0
2005-11-23 00:01:00,6.30755,6.30856,6.30694,6.30728,12000000.0
2005-11-23 00:02:00,6.30752,6.30946,6.30752,6.30782,15000000.0
2005-11-23 00:03:00,6.30798,6.30911,6.30786,6.30864,14000000.0
2005-11-23 00:04:00,6.30909,6.30979,6.30868,6.30872,12000000.0
2005-11-23 00:05:00,6.30882,6.30948,6.3081,6.30857,12000000.0
2005-11-23 00:06:00,6.30814,6.30906,6.30797,6.30886,12000000.0
2005-11-23 00:07:00,6.3095,6.30982,6.30834,6.30873,11000000.0
2005-11-23 00:08:00,6.30861,6.30986,6.30812,6.30812,15000000.0
2005-11-23 00:09:00,6.30788,6.30962,6.30788,6.30894,12000000.0
2005-11-23 00:10:00,6.30825,6.30876,6.30708,6.30775,19000000.0
2005-11-23 00:11:00,6.30773,6.3085,6.30707,6.30707,8000000.0
2005-11-23 00:12:00,6.30725,6.3077,6.30688,6.30721,9000000.0
2005-11-23 00:13:00,6.30752,6.3079,6.30693,6.307,13000000.0
2005-11-23 00:14:00,6.30716,6.30831,6.30686,6.30806,14000000.0
2005-11-23 00:15:00,6.30735,6.3077,6.30647,6.30718,12000000.0
2005-11-23 00:16:00,6.3071,6.3072,6.30636,6.30636,12000000.0
2005-11-23 00:17:00,6.30591,6.3075,6.30583,6.30742,10000000.0
2005-11-23 00:18:00,6.30743,6.30743,6.30624,6.30624,19000000.0
2005-11-23 00:19:00,6.30611,6.30729,6.30557,6.30568,12000000.0
2005-11-23 00:20:00,6.30527,6.30629,6.30509,6.30629,11000000.0
2005-11-23 00:21:00,6.30664,6.30664,6.3056,6.30591,14000000.0
2005-11-23 00:22:00,6.3058,6.30812,6.30578,6.30812,13000000.0
2005-11-23 00:23:00,6.30746,6.30871,6.30646,6.30871,13000000.0
2005-11-23 00:24:00,6.30927,6.31012,6.30837,6.30946,9000000.0
2005-11-23 00:25:00,6.30914,6.30914,6.30753,6.30842,13000000.0
2005-11-23 00:26:00,6.30799,6.30866,6.30723,6.30723,14000000.0
2005-11-23 00:27:00,6.30685,6.30837,6.30655,6.30721,15000000.0
2005-11-23 00:28:00,6.30727,6.3085,6.30655,6.30655,7000000.0
2005-11-23 00:29:00,6.30812,6.30812,6.30558,6.30702,17000000.0
2005-11-23 00:30:00,6.30708,6.30708,6.30603,6.30693,9000000.0
2005-11-23 00:31:00,6.30752,6.3079,6.30705,6.30744,13000000.0
2005-11-23 00:32:00,6.30755,6.30773,6.30728,6.30728,8000000.0
2005-11-23 00:33:00,6.30709,6.3077,6.30584,6.30698,19000000.0
2005-11-23 00:34:00,6.30665,6.30788,6.30603,6.3066,15000000.0
2005-11-23 00:35:00,6.30611,6.30695,6.30602,6.30695,12000000.0
2005-11-23 00:36:00,6.3069,6.307,6.30586,6.30674,15000000.0
2005-11-23 00:37:00,6.30571,6.30578,6.30356,6.30408,15000000.0
2005-11-23 00:38:00,6.30308,6.30502,6.30308,6.30486,18000000.0
2005-11-23 00:39:00,6.30499,6.30569,6.30441,6.3051,20000000.0
2005-11-23 00:40:00,6.30454,6.3054,6.30405,6.30535,10000000.0
2005-11-23 00:41:00,6.30619,6.30635,6.30525,6.30572,9000000.0
2005-11-23 00:42:00,6.3063,6.30643,6.30524,6.30585,16000000.0
2005-11-23 00:43:00,6.30557,6.30557,6.30467,6.30498,16000000.0
2005-11-23 00:44:00,6.3042,6.30516,6.30403,6.30476,10000000.0
2005-11-23 00:45:00,6.3053,6.30585,6.3053,6.3054,16000000.0
2005-11-23 00:46:00,6.30549,6.30565,6.30432,6.30432,12000000.0
2005-11-23 00:47:00,6.3043,6.30452,6.30427,6.30448,8000000.0
2005-11-23 00:48:00,6.3053,6.30544,6.30451,6.30493,16000000.0
2005-11-23 00:49:00,6.30507,6.30515,6.30412,6.30489,11000000.0
2005-11-23 00:50:00,6.30498,6.30524,6.30418,6.30496,9000000.0
2005-11-23 00:51:00,6.3064,6.3064,6.3048,6.30526,9000000.0
2005-11-23 00:52:00,6.30527,6.30531,6.30501,6.30516,18000000.0
2005-11-23 00:53:00,6.30524,6.30565,6.30486,6.30492,12000000.0
2005-11-23 00:54:00,6.30451,6.30463,6.30367,6.30367,12000000.0
2005-11-23 00:55:00,6.30361,6.30377,6.30347,6.30354,11000000.0
2005-11-23 00:56:00,6.30397,6.30503,6.30397,6.30448,14000000.0
2005-11-23 00:57:00,6.30485,6.30595,6.30485,6.30551,15000000.0
2005-11-23 00:58:00,6.3055,6.3055,6.30521,6.3053,9000000.0
2005-11-23 00:59:00,6.3052,6.3052,6.30402,6.30418,17000000.0
2005-11-23 01:00:00,6.30432,6.3055,6.30405,6.30444,12000000.0
2005-11-23 01:01:00,6.30461,6.30534,6.30428,6.30494,15000000.0
2005-11-23 01:02:00,6.30527,6.30549,6.30426,6.30426,10000000.0
2005-11-23 01:03:00,6.30465,6.30584,6.30426,6.30452,13000000.0
2005-11-23 01:04:00,6.30434,6.30434,6.30364,6.30364,13000000.0
2005-11-23 01:05:00,6.30378,6.30419,6.30349,6.30355,13000000.0
2005-11-23 01:06:00,6.30365,6.30514,6.30364,6.30501,12000000.0
2005-11-23 01:07:00,6.30425,6.30542,6.30361,6.30451,13000000.0
2005-11-23 01:08:00,6.30433,6.30475,6.30314,6.30314,15000000.0
2005-11-23 01:09:00,6.3035,6.30541,6.3035,6.30398,17000000.0
2005-11-23 01:10:00,6.30395,6.30546,6.30391,6.30514,10000000.0
2005-11-23 01:11:00,6.30519,6.30652,6.30486,6.30635,11000000.0
2005-11-23 01:12:00,6.30624,6.3064,6.30492,6.30581,10000000.0
2005-11-23 01:13:00,6.30601,6.30669,6.30574,6.30627,11000000.0
2005-11-23 01:14:00,6.30651,6.30737,6.30606,6.30702,13000000.0
2005-11-23 01:15:00,6.30759,6.30787,6.30668,6.30668,9000000.0
2005-11-23 01:16:00,6.30665,6.30788,6.3062,6.3062,12000000.0
2005-11-23 01:17:00,6.3069,6.3073,6.30651,6.30725,11000000.0
2005-11-23 01:18:00,6.30765,6.30765,6.30601,6.30601,12000000.0
2005-11-23 01:19:00,6.30691,6.30762,6.30649,6.30732,19000000.0
2005-11-23 01:20:00,6.30642,6.30659,6.3056,6.30633,11000000.0
2005-11-23 01:21:00,6.30654,6.30763,6.30654,6.30658,12000000.0
2005-11-23 01:22:00,6.30639,6.30667,6.30595,6.30595,9000000.0
2005-11-23 01:23:00,6.30671,6.3078,6.30671,6.30679,13000000.0
2005-11-23 01:24:00,6.30656,6.308,6.3061,6.30748,14000000.0
2005-11-23 01:25:00,6.30665,6.3076,6.30635,6.30688,11000000.0
2005-11-23 01:26:00,6.30718,6.3073,6.30593,6.30599,10000000.0
2005-11-23 01:27:00,6.30557,6.30708,6.30525,6.30593,17000000.0
2005-11-23 01:28:00,6.30645,6.30645,6.30497,6.30497,13000000.0
2005-11-23 01:29:00,6.30521,6.30529,6.30387,6.30443,19000000.0
2005-11-23 01:30:00,6.30488,6.30756,6.30488,6.30756,15000000.0
2005-11-23 01:31:00,6.30701,6.30705,6.30526,6.30694,15000000.0
2005-11-23 01:32:00,6.30701,6.30759,6.30597,6.30597,12000000.0
2005-11-23 01:33:00,6.30589,6.3065,6.30563,6.30597,8000000.0
2005-11-23 01:34:00,6.3063,6.30706,6.30551,6.30643,18000000.0
2005-11-23 01:35:00,6.30575,6.30659,6.30552,6.30628,12000000.0
2005-11-23 01:36:00,6.30609,6.30762,6.30609,6.3067,16000000.0
2005-11-23 01:37:00,6.30746,6.30762,6.30627,6.30634,15000000.0
2005-11-23 01:38:00,6.30652,6.30698,6.30592,6.30681,18000000.0
2005-11-23 01:39:00,6.30651,6.3074,6.30592,6.30676,10000000.0
2005-11-23 01:40:00,6.30713,6.30737,6.30631,6.30649,11000000.0
2005-11-23 01:41:00,6.30637,6.30714,6.30622,6.30714,16000000.0
2005-11-23 01:42:00,6.30724,6.30809,6.3065,6.30681,14000000.0
2005-11-23 01:43:00,6.30812,6.30812,6.3064,6.30802,16000000.0
2005-11-23 01:44:00,6.30756,6.30806,6.30663,6.3073,15000000.0
2005-11-23 01:45:00,6.30751,6.3085,6.3068,6.30758,16000000.0
2005-11-23 01:46:00,6.30667,6.3084,6.30667,6.30692,9000000.0
2005-11-23 01:47:00,6.30753,6.30901,6.30702,6.30901,17000000.0
2005-11-23 01:48:00,6.30962,6.31025,6.30863,6.30982,16000000.0
2005-11-23 01:49:00,6.30948,6.30948,6.30832,6.30832,10000000.0
2005-11-23 01:50:00,6.30832,6.3094,6.30812,6.30866,11000000.0
2005-11-23 01:51:00,6.30937,6.30948,6.308,6.30916,12000000.0
2005-11-23 01:52:00,6.30816,6.30816,6.30708,6.30708,12000000.0
2005-11-23 01:53:00,6.30825,6.30904,6.30761,6.30811,18000000.0
2005-11-23 01:54:00,6.30947,6.30947,6.30779,6.30779,14000000.0
2005-11-23 01:55:00,6.30801,6.30989,6.30788,6.30788,18000000.0
2005-11-23 01:56:00,6.30818,6.30928,6.30818,6.30928,8000000.0
2005-11-23 01:57:00,6.30953,6.30969,6.30943,6.30966,13000000.0
2005-11-23 01:58:00,6.30963,6.30967,6.30939,6.3095,11000000.0
2005-11-23 01:59:00,6.3096,6.31001,6.30866,6.3095,11000000.0
2005-11-23 02:00:00,6.30901,6.30929,6.30807,6.3092,16000000.0
2005-11-23 02:01:00,6.30926,6.30926,6.30797,6.30802,21000000.0
2005-11-23 02:02:00,6.30838,6.30981,6.30838,6.30933,10000000.0
2005-11-23 02:03:00,6.31029,6.3106,6.31003,6.31005,8000000.0
2005-11-23 02:04:00,6.30961,6.31022,6.30883,6.30883,14000000.0
2005-11-23 02:05:00,6.30869,6.31055,6.30869,6.30923,14000000.0
2005-11-23 02:06:00,6.30941,6.30965,6.30864,6.30937,15000000.0
2005-11-23 02:07:00,6.30961,6.31118,6.30956,6.30983,10000000.0
2005-11-23 02:08:00,6.3094,6.31044,6.30909,6.31033,16000000.0
2005-11-23 02:09:00,6.31103,6.31129,6.31001,6.31124,18000000.0
2005-11-23 02:10:00,6.31114,6.31141,6.31016,6.31018,16000000.0
2005-11-23 02:11:00,6.31035,6.31184,6.31035,6.31166,14000000.0
2005-11-23 02:12:00,6.31084,6.31153,6.31002,6.31002,10000000.0
2005-11-23 02:13:00,6.30993,6.31066,6.30948,6.3096,15000000.0
2005-11-23 02:14:00,6.30959,6.31077,6.30952,6.3105,19000000.0
2005-11-23 02:15:00,6.31127,6.3115,6.31066,6.31083,12000000.0
2005-11-23 02:16:00,6.3109,6.31119,6.30995,6.31078,18000000.0
2005-11-23 02:17:00,6.3112,6.31164,6.3095,6.31164,14000000.0
2005-11-23 02:18:00,6.31103,6.31152,6.30992,6.31056,12000000.0
2005-11-23 02:19:00,6.30991,6.31094,6.30954,6.30998,14000000.0
2005-11-23 02:20:00,6.31003,6.31198,6.31003,6.31198,13000000.0
2005-11-23 02:21:00,6.31465,6.31817,6.3141,6.31583,15000000.0
2005-11-23 02:22:00,6.31459,6.31527,6.31345,6.31495,13000000.0
2005-11-23 02:23:00,6.31569,6.31689,6.31507,6.31633,16000000.0
2005-11-23 02:24:00,6.31561,6.31678,6.31561,6.3162,17000000.0
2005-11-23 02:25:00,6.31713,6.31804,6.31645,6.31767,10000000.0
2005-11-23 02:26:00,6.31752,6.31838,6.31619,6.31619,13000000.0
2005-11-23 02:27:00,6.31704,6.31704,6.31536,6.31536,7000000.0
2005-11-23 02:28:00,6.31706,6.31744,6.31575,6.3158,9000000.0
2005-11-23 02:29:00,6.31587,6.31755,6.31587,6.31629,20000000.0
2005-11-23 02:30:00,6.31681,6.3188,6.31681,6.31763,11000000.0
2005-11-23 02:31:00,6.31767,6.32151,6.31767,6.32144,9000000.0
2005-11-23 02:32:00,6.32254,6.32277,6.32126,6.3221,13000000.0
2005-11-23 02:33:00,6.32223,6.32223,6.32026,6.32214,14000000.0
2005-11-23 02:34:00,6.32095,6.32193,6.31993,6.32111,17000000.0
2005-11-23 02:35:00,6.32107,6.32179,6.32029,6.32116,15000000.0
2005-11-23 02:36:00,6.32112,6.32194,6.32069,6.32147,14000000.0
2005-11-23 02:37:00,6.32193,6.32234,6.32042,6.32196,13000000.0
2005-11-23 02:38:00,6.32231,6.32231,6.32071,6.32172,14000000.0
2005-11-23 02:39:00,6.3222,6.32221,6.32096,6.32096,15000000.0
2005-11-23 02:40:00,6.32139,6.32331,6.32139,6.32232,12000000.0
2005-11-23 02:41:00,6.32378,6.32438,6.32262,6.32292,13000000.0
2005-11-23 02:42:00,6.32248,6.32374,6.32248,6.32275,16000000.0
2005-11-23 02:43:00,6.32276,6.32458,6.32266,6.32337,18000000.0
2005-11-23 02:44:00,6.32322,6.32426,6.32265,6.32377,10000000.0
2005-11-23 02:45:00,6.32415,6.32415,6.32235,6.32235,14000000.0
2005-11-23 02:46:00,6.322,6.32324,6.32166,6.32166,18000000.0
2005-11-23 02:47:00,6.32157,6.3228,6.32122,6.32193,17000000.0
2005-11-23 02:48:00,6.32212,6.3224,6.32131,6.32131,7000000.0
2005-11-23 02:49:00,6.32098,6.32209,6.32008,6.32085,13000000.0
2005-11-23 02:50:00,6.31972,6.31993,6.31845,6.31847,14000000.0
2005-11-23 02:51:00,6.3182,6.31991,6.31794,6.31889,15000000.0
2005-11-23 02:52:00,6.31905,6.32034,6.31862,6.31916,15000000.0
2005-11-23 02:53:00,6.31908,6.32038,6.31898,6.31946,9000000.0
2005-11-23 02:54:00,6.31984,6.32103,6.3195,6.32066,13000000.0
2005-11-23 02:55:00,6.32,6.32117,6.31937,6.32043,11000000.0
2005-11-23 02:56:00,6.32056,6.32113,6.31963,6.32029,18000000.0
2005-11-23 02:57:00,6.3201,6.32046,6.31884,6.3194,13000000.0
2005-11-23 02:58:00,6.31913,6.32003,6.31909,6.31932,9000000.0
2005-11-23 02:59:00,6.319,6.3198,6.319,6.31977,14000000.0
2005-11-23 03:00:00,6.32009,6.32108,6.32002,6.32071,11000000.0
2005-11-23 03:01:00,6.32044,6.32126,6.32041,6.32041,11000000.0
2005-11-23 03:02:00,6.32056,6.32233,6.32056,6.3209,11000000.0
2005-11-23 03:03:00,6.32082,6.32188,6.32046,6.32075,23000000.0
2005-11-23 03:04:00,6.32098,6.32109,6.32056,6.32086,11000000.0
2005-11-23 03:05:00,6.32127,6.32172,6.32019,6.32019,17000000.0
2005-11-23 03:06:00,6.31995,6.32167,6.31995,6.32072,9000000.0
2005-11-23 03:07:00,6.32139,6.32225,6.32038,6.32111,15000000.0
2005-11-23 03:08:00,6.3211,6.32162,6.32069,6.32136,12000000.0
2005-11-23 03:09:00,6.32058,6.32108,6.31967,6.31978,15000000.0
2005-11-23 03:10:00,6.31989,6.32046,6.31966,6.31972,19000000.0
2005-11-23 03:11:00,6.32044,6.32084,6.31973,6.3204,15000000.0
2005-11-23 03:12:00,6.32002,6.32018,6.31851,6.31939,18000000.0
2005-11-23 03:13:00,6.31919,6.32061,6.31861,6.32007,18000000.0
2005-11-23 03:14:00,6.31931,6.31988,6.3191,6.31911,10000000.0
2005-11-23 03:15:00,6.32043,6.3209,6.31996,6.31996,7000000.0
2005-11-23 03:16:00,6.32023,6.32091,6.32023,6.32091,8000000.0
2005-11-23 03:17:00,6.32084,6.32139,6.32004,6.32019,10000000.0
2005-11-23 03:18:00,6.32073,6.32149,6.31992,6.31992,15000000.0
2005-11-23 03:19:00,6.32002,6.32116,6.32002,6.32116,10000000.0
2005-11-23 03:20:00,6.32075,6.32149,6.3205,6.32149,16000000.0
2005-11-23 03:21:00,6.32215,6.32252,6.32016,6.32016,11000000.0
2005-11-23 03:22:00,6.32015,6.32054,6.31968,6.32053,10000000.0
2005-11-23 03:23:00,6.31937,6.32054,6.31937,6.32,12000000.0
2005-11-23 03:24:00,6.32007,6.32017,6.31944,6.31948,13000000.0
2005-11-23 03:25:00,6.31991,6.31991,6.31924,6.31991,11000000.0
2005-11-23 03:26:00,6.3202,6.3202,6.31891,6.31927,13000000.0
2005-11-23 03:27:00,6.31902,6.31902,6.31775,6.31806,14000000.0
2005-11-23 03:28:00,6.31756,6.3187,6.31755,6.31849,18000000.0
2005-11-23 03:29:00,6.31813,6.31852,6.31748,6.31824,15000000.0
2005-11-23 03:30:00,6.31816,6.31816,6.31718,6.3176,10000000.0
2005-11-23 03:31:00,6.31897,6.31897,6.31574,6.31757,13000000.0
2005-11-23 03:32:00,6.31724,6.31751,6.3166,6.31715,16000000.0
2005-11-23 03:33:00,6.31767,6.31818,6.31658,6.31733,13000000.0
2005-11-23 03:34:00,6.31686,6.31746,6.31587,6.31587,16000000.0
2005-11-23 03:35:00,6.31641,6.31736,6.31626,6.31631,10000000.0
2005-11-23 03:36:00,6.31589,6.31589,6.31422,6.31507,11000000.0
2005-11-23 03:37:00,6.31509,6.3156,6.31428,6.31442,13000000.0
2005-11-23 03:38:00,6.31434,6.31642,6.31359,6.31642,13000000.0
2005-11-23 03:39:00,6.31667,6.31773,6.31667,6.31723,13000000.0
2005-11-23 03:40:00,6.31645,6.31651,6.3152,6.31538,12000000.0
2005-11-23 03:41:00,6.31555,6.31675,6.31553,6.31599,16000000.0
2005-11-23 03:42:00,6.31576,6.31605,6.31573,6.31596,21000000.0
2005-11-23 03:43:00,6.31551,6.3162,6.31509,6.31509,18000000.0
2005-11-23 03:44:00,6.31476,6.31573,6.31476,6.31573,15000000.0
2005-11-23 03:45:00,6.31556,6.31584,6.31556,6.31582,9000000.0
2005-11-23 03:46:00,6.31579,6.31579,6.31477,6.31537,8000000.0
2005-11-23 03:47:00,6.31514,6.31581,6.31454,6.3151,11000000.0
2005-11-23 03:48:00,6.31579,6.31579,6.31413,6.31446,9000000.0
2005-11-23 03:49:00,6.31539,6.31568,6.31408,6.31421,16000000.0
2005-11-23 03:50:00,6.31485,6.3154,6.31383,6.31475,19000000.0
2005-11-23 03:51:00,6.31447,6.3149,6.31407,6.31439,9000000.0
2005-11-23 03:52:00,6.31382,6.31404,6.31289,6.31386,19000000.0
2005-11-23 03:53:00,6.314,6.31411,6.31364,6.31394,10000000.0
2005-11-23 03:54:00,6.31426,6.31507,6.31407,6.31487,17000000.0
2005-11-23 03:55:00,6.31477,6.31588,6.31397,6.31397,16000000.0
2005-11-23 03:56:00,6.31395,6.31545,6.31395,6.31491,7000000.0
2005-11-23 03:57:00,6.31548,6.31731,6.31548,6.3165,11000000.0
2005-11-23 03:58:00,6.31643,6.31643,6.31578,6.31632,12000000.0
2005-11-23 03:59:00,6.3157,6.31605,6.31452,6.31557,17000000.0
2005-11-23 04:00:00,6.31533,6.31583,6.31473,6.31534,12000000.0
2005-11-23 04:01:00,6.31494,6.31511,6.31385,6.31393,16000000.0
2005-11-23 04:02:00,6.31487,6.31532,6.31414,6.31428,14000000.0
2005-11-23 04:03:00,6.31416,6.31512,6.31386,6.31512,12000000.0
2005-11-23 04:04:00,6.31433,6.31509,6.31389,6.31488,16000000.0
2005-11-23 04:05:00,6.31467,6.31537,6.31377,6.31468,13000000.0
2005-11-23 04:06:00,6.31429,6.31436,6.31318,6.31318,16000000.0
2005-11-23 04:07:00,6.31349,6.31382,6.31219,6.31332,13000000.0
2005-11-23 04:08:00,6.3133,6.31479,6.31275,6.31439,14000000.0
2005-11-23 04:09:00,6.31589,6.31736,6.31544,6.31736,10000000.0
2005-11-23 04:10:00,6.31606,6.31648,6.31558,6.31625,12000000.0
2005-11-23 04:11:00,6.31659,6.31732,6.31592,6.31658,14000000.0
2005-11-23 04:12:00,6.3171,6.31791,6.31613,6.31613,19000000.0
2005-11-23 04:13:00,6.31662,6.31707,6.31569,6.31663,20000000.0
2005-11-23 04:14:00,6.31612,6.31709,6.31576,6.3164,12000000.0
2005-11-23 04:15:00,6.31659,6.31696,6.31598,6.31632,8000000.0
2005-11-23 04:16:00,6.31649,6.31724,6.31613,6.31613,13000000.0
2005-11-23 04:17:00,6.31604,6.31681,6.31567,6.31656,15000000.0
2005-11-23 04:18:00,6.31599,6.31607,6.31529,6.31607,9000000.0
2005-11-23 04:19:00,6.31648,6.31687,6.31568,6.31687,12000000.0
2005-11-23 04:20:00,6.31583,6.31643,6.31514,6.31514,9000000.0
2005-11-23 04:21:00,6.3149,6.31581,6.31466,6.31557,17000000.0
2005-11-23 04:22:00,6.31616,6.31703,6.31574,6.31665,14000000.0
2005-11-23 04:23:00,6.31681,6.3169,6.31614,6.31614,10000000.0
2005-11-23 04:24:00,6.31646,6.31731,6.31612,6.31697,12000000.0
2005-11-23 04:25:00,6.31696,6.31696,6.31603,6.31603,10000000.0
2005-11-23 04:26:00,6.31712,6.31712,6.31608,6.31636,7000000.0
2005-11-23 04:27:00,6.31613,6.31625,6.31572,6.31574,15000000.0
2005-11-23 04:28:00,6.31532,6.31569,6.31532,6.31569,7000000.0
2005-11-23 04:29:00,6.31572,6.31681,6.3156,6.3158,14000000.0
2005-11-23 04:30:00,6.31617,6.31708,6.31617,6.31671,11000000.0
2005-11-23 04:31:00,6.3174,6.31818,6.31629,6.31733,15000000.0
2005-11-23 04:32:00,6.31757,6.31847,6.31717,6.3179,17000000.0
2005-11-23 04:33:00,6.31882,6.31882,6.31717,6.31737,14000000.0
2005-11-23 04:34:00,6.31773,6.31836,6.31738,6.31829,9000000.0
2005-11-23 04:35:00,6.31824,6.31824,6.31676,6.31699,12000000.0
2005-11-23 04:36:00,6.31765,6.31912,6.31765,6.31854,12000000.0
2005-11-23 04:37:00,6.31862,6.3197,6.31818,6.31903,12000000.0
2005-11-23 04:38:00,6.31848,6.31922,6.31776,6.31804,11000000.0
2005-11-23 04:39:00,6.31839,6.31975,6.31815,6.31815,17000000.0
2005-11-23 04:40:00,6.31789,6.31951,6.31762,6.31893,9000000.0
2005-11-23 04:41:00,6.31799,6.31809,6.31717,6.31766,10000000.0
2005-11-23 04:42:00,6.31715,6.31715,6.31639,6.31684,8000000.0
2005-11-23 04:43:00,6.31668,6.31755,6.31654,6.31692,18000000.0
2005-11-23 04:44:00,6.31684,6.31716,6.31627,6.31627,9000000.0
2005-11-23 04:45:00,6.31635,6.31809,6.31635,6.31727,9000000.0
2005-11-23 04:46:00,6.31713,6.31752,6.31658,6.31709,16000000.0
2005-11-23 04:47:00,6.31665,6.31675,6.3161,6.31612,12000000.0
2005-11-23 04:48:00,6.31716,6.31775,6.31688,6.31759,10000000.0
2005-11-23 04:49:00,6.31749,6.31802,6.31609,6.31609,16000000.0
2005-11-23 04:50:00,6.3163,6.31763,6.3163,6.31651,16000000.0
2005-11-23 04:51:00,6.31633,6.31771,6.31633,6.31717,20000000.0
2005-11-23 04:52:00,6.31728,6.31738,6.3171,6.3172,13000000.0
2005-11-23 04:53:00,6.31737,6.31746,6.31709,6.31709,11000000.0
2005-11-23 04:54:00,6.31733,6.31786,6.317,6.31736,11000000.0
2005-11-23 04:55:00,6.3172,6.31869,6.3172,6.31837,12000000.0
2005-11-23 04:56:00,6.31784,6.31805,6.31731,6.31805,16000000.0
2005-11-23 04:57:00,6.31827,6.31863,6.31772,6.31857,7000000.0
2005-11-23 04:58:00,6.31842,6.31916,6.31769,6.31839,13000000.0
2005-11-23 04:59:00,6.31848,6.31855,6.3175,6.31843,17000000.0
2005-11-23 05:00:00,6.31813,6.31893,6.31758,6.31758,10000000.0
2005-11-23 05:01:00,6.31734,6.31838,6.31734,6.31817,13000000.0
2005-11-23 05:02:00,6.31705,6.31842,6.31625,6.31625,18000000.0
2005-11-23 05:03:00,6.31649,6.31649,6.31609,6.31609,9000000.0
2005-11-23 05:04:00,6.31647,6.3177,6.31647,6.3175,12000000.0
2005-11-23 05:05:00,6.31675,6.31831,6.31675,6.31786,10000000.0
2005-11-23 05:06:00,6.31841,6.31858,6.31723,6.31723,20000000.0
2005-11-23 05:07:00,6.31697,6.31702,6.31675,6.31691,10000000.0
2005-11-23 05:08:00,6.31675,6.31698,6.31665,6.31698,17000000.0
2005-11-23 05:09:00,6.3174,6.31779,6.31709,6.31779,15000000.0
2005-11-23 05:10:00,6.31763,6.31763,6.31666,6.31666,10000000.0
2005-11-23 05:11:00,6.31637,6.3164,6.31613,6.31615,16000000.0
2005-11-23 05:12:00,6.31667,6.31776,6.31667,6.31752,7000000.0
2005-11-23 05:13:00,6.31746,6.31746,6.31675,6.31675,12000000.0
2005-11-23 05:14:00,6.31827,6.31857,6.31716,6.31756,14000000.0
2005-11-23 05:15:00,6.31753,6.31762,6.31734,6.31734,16000000.0
2005-11-23 05:16:00,6.3172,6.31748,6.3171,6.31748,15000000.0
2005-11-23 05:17:00,6.31736,6.31746,6.3172,6.31738,10000000.0
2005-11-23 05:18:00,6.31704,6.31713,6.31621,6.31635,13000000.0
2005-11-23 05:19:00,6.31624,6.31765,6.31624,6.3167,13000000.0
2005-11-23 05:20:00,6.31663,6.31754,6.31634,6.31754,20000000.0
2005-11-23 05:21:00,6.31734,6.31744,6.31653,6.31657,9000000.0
2005-11-23 05:22:00,6.3166,6.31805,6.3166,6.31799,17000000.0
2005-11-23 05:23:00,6.31755,6.31809,6.31661,6.31809,14000000.0
2005-11-23 05:24:00,6.31847,6.31847,6.31709,6.31709,19000000.0
2005-11-23 05:25:00,6.3171,6.31832,6.3171,6.31739,13000000.0
2005-11-23 05:26:00,6.31751,6.31851,6.31695,6.31695,13000000.0
2005-11-23 05:27:00,6.31728,6.31839,6.31726,6.31729,13000000.0
2005-11-23 05:28:00,6.3174,6.31749,6.31724,6.31746,10000000.0
2005-11-23 05:29:00,6.31759,6.31864,6.31759,6.31825,17000000.0
2005-11-23 05:30:00,6.31807,6.31818,6.31717,6.31779,21000000.0
2005-11-23 05:31:00,6.31784,6.31784,6.31655,6.31688,13000000.0
2005-11-23 05:32:00,6.31695,6.31764,6.31571,6.31679,16000000.0
2005-11-23 05:33:00,6.31623,6.31668,6.31577,6.31654,13000000.0
2005-11-23 05:34:00,6.31665,6.31771,6.31595,6.31626,13000000.0
2005-11-23 05:35:00,6.31631,6.31769,6.31631,6.31652,14000000.0
2005-11-23 05:36:00,6.31647,6.31751,6.31609,6.31636,18000000.0
2005-11-23 05:37:00,6.31627,6.31627,6.31498,6.31593,12000000.0
2005-11-23 05:38:00,6.31605,6.31605,6.31473,6.31478,13000000.0
2005-11-23 05:39:00,6.31426,6.31548,6.31373,6.31414,21000000.0
2005-11-23 05:40:00,6.31454,6.31579,6.31432,6.31532,14000000.0
2005-11-23 05:41:00,6.31493,6.31546,6.31421,6.3149,13000000.0
2005-11-23 05:42:00,6.31516,6.316,6.31468,6.31468,8000000.0
2005-11-23 05:43:00,6.31542,6.31633,6.31471,6.31572,13000000.0
2005-11-23 05:44:00,6.3156,6.3156,6.3138,6.3138,13000000.0
2005-11-23 05:45:00,6.31416,6.31615,6.31367,6.31496,24000000.0
2005-11-23 05:46:00,6.31511,6.31514,6.31437,6.31512,14000000.0
2005-11-23 05:47:00,6.31482,6.31487,6.31422,6.31422,11000000.0
2005-11-23 05:48:00,6.3144,6.31606,6.31415,6.31606,18000000.0
2005-11-23 05:49:00,6.31483,6.31534,6.31398,6.31469,10000000.0
2005-11-23 05:50:00,6.31424,6.31501,6.31405,6.31437,10000000.0
2005-11-23 05:51:00,6.31362,6.31463,6.31305,6.31308,11000000.0
2005-11-23 05:52:00,6.31331,6.31458,6.31331,6.31355,19000000.0
2005-11-23 05:53:00,6.3135,6.31413,6.3135,6.31413,15000000.0
2005-11-23 05:54:00,6.31399,6.3144,6.31355,6.31367,7000000.0
2005-11-23 05:55:00,6.31373,6.31377,6.31294,6.31294,12000000.0
2005-11-23 05:56:00,6.31296,6.31378,6.31227,6.31227,16000000.0
2005-11-23 05:57:00,6.31318,6.31378,6.31248,6.3128,11000000.0
2005-11-23 05:58:00,6.31257,6.31317,6.312,6.31299,22000000.0
2005-11-23 05:59:00,6.3132,6.31513,6.31278,6.31513,9000000.0
2005-11-23 06:00:00,6.31418,6.31452,6.31236,6.31397,17000000.0
2005-11-23 06:01:00,6.31349,6.31448,6.31184,6.31184,18000000.0
2005-11-23 06:02:00,6.313,6.313,6.31115,6.3118,18000000.0
2005-11-23 06:03:00,6.31176,6.31314,6.31176,6.31274,16000000.0
2005-11-23 06:04:00,6.31232,6.31359,6.31215,6.31348,8000000.0
2005-11-23 06:05:00,6.3143,6.3143,6.31176,6.31176,10000000.0
2005-11-23 06:06:00,6.31149,6.31368,6.31149,6.31271,27000000.0
2005-11-23 06:07:00,6.31219,6.31222,6.31048,6.31048,17000000.0
2005-11-23 06:08:00,6.3106,6.31263,6.31026,6.31177,14000000.0
2005-11-23 06:09:00,6.31151,6.31229,6.31116,6.312,13000000.0
2005-11-23 06:10:00,6.31193,6.31314,6.31097,6.31129,14000000.0
2005-11-23 06:11:00,6.31122,6.31318,6.31122,6.31248,16000000.0
2005-11-23 06:12:00,6.31263,6.31263,6.31067,6.31149,17000000.0
2005-11-23 06:13:00,6.3118,6.31232,6.31091,6.31111,14000000.0
2005-11-23 06:14:00,6.31106,6.31211,6.31043,6.31075,12000000.0
2005-11-23 06:15:00,6.31065,6.31168,6.31024,6.31068,13000000.0
2005-11-23 06:16:00,6.31104,6.31161,6.31095,6.31116,14000000.0
2005-11-23 06:17:00,6.31176,6.31249,6.31055,6.31107,11000000.0
2005-11-23 06:18:00,6.31117,6.31213,6.31117,6.31213,12000000.0
2005-11-23 06:19:00,6.31217,6.31285,6.3113,6.31199,19000000.0
2005-11-23 06:20:00,6.31182,6.31215,6.31113,6.31179,11000000.0
2005-11-23 06:21:00,6.31079,6.31115,6.31032,6.31096,9000000.0
2005-11-23 06:22:00,6.31055,6.31055,6.30914,6.3102,22000000.0
2005-11-23 06:23:00,6.30921,6.31005,6.3081,6.3081,18000000.0
2005-11-23 06:24:00,6.30808,6.30959,6.308,6.30872,8000000.0
2005-11-23 06:25:00,6.30912,6.31059,6.30912,6.31059,9000000.0
2005-11-23 06:26:00,6.31102,6.31161,6.30994,6.31071,13000000.0
2005-11-23 06:27:00,6.3116,6.3116,6.31028,6.31096,15000000.0
2005-11-23 06:28:00,6.31119,6.31119,6.30965,6.31027,18000000.0
2005-11-23 06:29:00,6.30947,6.31064,6.30884,6.30884,16000000.0
2005-11-23 06:30:00,6.30928,6.31143,6.30928,6.31104,10000000.0
2005-11-23 06:31:00,6.30944,6.31049,6.30944,6.31049,13000000.0
2005-11-23 06:32:00,6.31121,6.31171,6.31037,6.31141,10000000.0
2005-11-23 06:33:00,6.31137,6.31154,6.31033,6.31043,10000000.0
2005-11-23 06:34:00,6.31046,6.31205,6.31021,6.31202,15000000.0
2005-11-23 06:35:00,6.3116,6.31217,6.30995,6.31012,13000000.0
2005-11-23 06:36:00,6.31041,6.31194,6.31041,6.3109,23000000.0
2005-11-23 06:37:00,6.31032,6.3111,6.30868,6.30868,11000000.0
2005-11-23 06:38:00,6.30885,6.31025,6.30885,6.30922,17000000.0
2005-11-23 06:39:00,6.30892,6.30948,6.30889,6.30904,8000000.0
2005-11-23 06:40:00,6.30922,6.31008,6.30914,6.30922,15000000.0
2005-11-23 06:41:00,6.30927,6.30999,6.30914,6.30989,15000000.0
2005-11-23 06:42:00,6.30927,6.31016,6.30923,6.30959,16000000.0
2005-11-23 06:43:00,6.30977,6.31006,6.30895,6.30895,12000000.0
2005-11-23 06:44:00,6.30883,6.30958,6.30859,6.30868,13000000.0
2005-11-23 06:45:00,6.30935,6.31058,6.30903,6.30983,14000000.0
2005-11-23 06:46:00,6.31,6.31087,6.30901,6.30934,12000000.0
2005-11-23 06:47:00,6.30926,6.30965,6.30901,6.30911,11000000.0
2005-11-23 06:48:00,6.30883,6.31002,6.30874,6.30962,15000000.0
2005-11-23 06:49:00,6.30861,6.31013,6.30861,6.30943,17000000.0
2005-11-23 06:50:00,6.309,6.31007,6.30866,6.30873,13000000.0
2005-11-23 06:51:00,6.3091,6.30977,6.30898,6.30941,8000000.0
2005-11-23 06:52:00,6.30844,6.30929,6.30844,6.30917,14000000.0
2005-11-23 06:53:00,6.30922,6.30935,6.3084,6.30871,13000000.0
2005-11-23 06:54:00,6.30866,6.30907,6.30864,6.30907,8000000.0
2005-11-23 06:55:00,6.30973,6.30973,6.30821,6.3084,10000000.0
2005-11-23 06:56:00,6.30893,6.31156,6.30893,6.31156,11000000.0
2005-11-23 06:57:00,6.31154,6.31154,6.30907,6.31015,17000000.0
2005-11-23 06:58:00,6.30893,6.30922,6.30883,6.30906,12000000.0
2005-11-23 06:59:00,6.30928,6.30979,6.30825,6.30825,14000000.0
2005-11-23 07:00:00,6.30831,6.30907,6.30819,6.30907,11000000.0
2005-11-23 07:01:00,6.30915,6.30915,6.30838,6.30877,10000000.0
2005-11-23 07:02:00,6.30886,6.30894,6.30814,6.30872,14000000.0
2005-11-23 07:03:00,6.30934,6.30965,6.30802,6.30874,7000000.0
2005-11-23 07:04:00,6.30925,6.31096,6.30825,6.31096,16000000.0
2005-11-23 07:05:00,6.30903,6.31063,6.30832,6.31039,15000000.0
2005-11-23 07:06:00,6.31033,6.31127,6.3094,6.31086,16000000.0
2005-11-23 07:07:00,6.31025,6.31091,6.30944,6.30944,12000000.0
2005-11-23 07:08:00,6.30866,6.31005,6.30845,6.30996,8000000.0
2005-11-23 07:09:00,6.30873,6.30938,6.30871,6.30927,8000000.0
2005-11-23 07:10:00,6.30895,6.30998,6.30859,6.30966,16000000.0
2005-11-23 07:11:00,6.30905,6.30978,6.30869,6.30879,17000000.0
2005-11-23 07:12:00,6.30866,6.31006,6.30835,6.30869,20000000.0
2005-11-23 07:13:00,6.30949,6.30949,6.3082,6.3082,18000000.0
2005-11-23 07:14:00,6.30811,6.3092,6.30811,6.30886,11000000.0
2005-11-23 07:15:00,6.3092,6.30976,6.30901,6.30976,18000000.0
2005-11-23 07:16:00,6.30936,6.30982,6.30873,6.30911,18000000.0
2005-11-23 07:17:00,6.30901,6.30923,6.30899,6.30919,12000000.0
2005-11-23 07:18:00,6.30861,6.30874,6.30744,6.30799,18000000.0
2005-11-23 07:19:00,6.30804,6.30929,6.30744,6.30807,14000000.0
2005-11-23 07:20:00,6.30911,6.30911,6.30761,6.30766,18000000.0
2005-11-23 07:21:00,6.30894,6.30903,6.30813,6.30813,13000000.0
2005-11-23 07:22:00,6.30844,6.30897,6.30829,6.30897,14000000.0
2005-11-23 07:23:00,6.30966,6.31008,6.30926,6.30976,15000000.0
2005-11-23 07:24:00,6.30995,6.31047,6.30908,6.30934,16000000.0
2005-11-23 07:25:00,6.30891,6.31052,6.30891,6.3104,15000000.0
2005-11-23 07:26:00,6.31021,6.31108,6.31008,6.31017,13000000.0
2005-11-23 07:27:00,6.31032,6.31034,6.30866,6.3092,12000000.0
2005-11-23 07:28:00,6.3087,6.30961,6.30741,6.30741,22000000.0
2005-11-23 07:29:00,6.30759,6.30914,6.30746,6.30746,16000000.0
2005-11-23 07:30:00,6.30798,6.30937,6.30762,6.30857,14000000.0
2005-11-23 07:31:00,6.30806,6.30913,6.30754,6.30913,13000000.0
2005-11-23 07:32:00,6.30915,6.30915,6.30791,6.30851,9000000.0
2005-11-23 07:33:00,6.30823,6.30851,6.30787,6.30851,7000000.0
2005-11-23 07:34:00,6.30805,6.30805,6.3067,6.30718,18000000.0
2005-11-23 07:35:00,6.30736,6.30879,6.30722,6.3076,9000000.0
2005-11-23 07:36:00,6.30708,6.3078,6.30602,6.30691,13000000.0
2005-11-23 07:37:00,6.30623,6.30706,6.30577,6.30625,11000000.0
2005-11-23 07:38:00,6.30585,6.30796,6.30585,6.30736,11000000.0
2005-11-23 07:39:00,6.30722,6.30786,6.30617,6.30786,19000000.0
2005-11-23 07:40:00,6.30698,6.30747,6.30633,6.30663,11000000.0
2005-11-23 07:41:00,6.30705,6.30754,6.30661,6.30747,7000000.0
2005-11-23 07:42:00,6.30725,6.30781,6.30684,6.30743,13000000.0
2005-11-23 07:43:00,6.30733,6.30795,6.30589,6.30589,14000000.0
2005-11-23 07:44:00,6.3055,6.30565,6.3053,6.30534,10000000.0
2005-11-23 07:45:00,6.3053,6.30551,6.30525,6.30541,8000000.0
2005-11-23 07:46:00,6.30528,6.30552,6.30527,6.30527,13000000.0
2005-11-23 07:47:00,6.30588,6.30733,6.3055,6.30682,15000000.0
2005-11-23 07:48:00,6.30625,6.30625,6.30548,6.30564,13000000.0
2005-11-23 07:49:00,6.30614,6.30652,6.30569,6.30616,10000000.0
2005-11-23 07:50:00,6.30625,6.30652,6.30502,6.30611,17000000.0
2005-11-23 07:51:00,6.3063,6.3063,6.30539,6.30539,16000000.0
2005-11-23 07:52:00,6.30623,6.30817,6.30623,6.30659,13000000.0
2005-11-23 07:53:00,6.30637,6.30673,6.30568,6.30654,10000000.0
2005-11-23 07:54:00,6.30579,6.30591,6.30433,6.30433,11000000.0
2005-11-23 07:55:00,6.30393,6.30465,6.30352,6.30419,12000000.0
2005-11-23 07:56:00,6.30464,6.30479,6.30303,6.30382,13000000.0
2005-11-23 07:57:00,6.30363,6.30411,6.30268,6.30304,8000000.0
2005-11-23 07:58:00,6.30302,6.30448,6.30267,6.30342,14000000.0
2005-11-23 07:59:00,6.30384,6.30384,6.30211,6.30303,15000000.0
2005-11-23 08:00:00,6.3056,6.30672,6.30481,6.30652,10000000.0
2005-11-23 08:01:00,6.30544,6.30677,6.30461,6.30602,13000000.0
2005-11-23 08:02:00,6.30511,6.30613,6.30433,6.30457,14000000.0
2005-11-23 08:03:00,6.30416,6.30416,6.30267,6.3032,12000000.0
2005-11-23 08:04:00,6.30302,6.30481,6.30292,6.30432,16000000.0
2005-11-23 08:05:00,6.30423,6.30476,6.30307,6.30314,14000000.0
2005-11-23 08:06:00,6.3031,6.30388,6.30201,6.30299,19000000.0
2005-11-23 08:07:00,6.30291,6.30369,6.30143,6.3021,19000000.0
2005-11-23 08:08:00,6.30212,6.30223,6.30069,6.30125,11000000.0
2005-11-23 08:09:00,6.30178,6.30178,6.29857,6.29935,10000000.0
2005-11-23 08:10:00,6.29988,6.30061,6.29848,6.3,16000000.0
2005-11-23 08:11:00,6.29926,6.2993,6.29757,6.29823,9000000.0
2005-11-23 08:12:00,6.29833,6.29954,6.29818,6.29839,10000000.0
2005-11-23 08:13:00,6.29773,6.29773,6.2953,6.29629,11000000.0
2005-11-23 08:14:00,6.2931,6.2931,6.28352,6.28618,12000000.0
2005-11-23 08:15:00,6.2871,6.28904,6.28684,6.28722,15000000.0
2005-11-23 08:16:00,6.28678,6.28935,6.28673,6.2892,14000000.0
2005-11-23 08:17:00,6.29,6.29122,6.28989,6.29122,10000000.0
2005-11-23 08:18:00,6.29252,6.29326,6.29189,6.29271,9000000.0
2005-11-23 08:19:00,6.29227,6.29289,6.29164,6.29289,11000000.0
2005-11-23 08:20:00,6.29243,6.29306,6.29161,6.29302,11000000.0
2005-11-23 08:21:00,6.2925,6.29312,6.29145,6.29157,20000000.0
2005-11-23 08:22:00,6.29229,6.29349,6.29205,6.29298,8000000.0
2005-11-23 08:23:00,6.29303,6.29489,6.29295,6.29481,12000000.0
2005-11-23 08:24:00,6.29445,6.29445,6.29227,6.29319,13000000.0
2005-11-23 08:25:00,6.29223,6.29422,6.29223,6.29422,12000000.0
2005-11-23 08:26:00,6.29372,6.29408,6.29248,6.29381,13000000.0
2005-11-23 08:27:00,6.29409,6.29478,6.29378,6.29468,11000000.0
2005-11-23 08:28:00,6.29382,6.29646,6.29364,6.29646,8000000.0
2005-11-23 08:29:00,6.29621,6.29621,6.29414,6.29443,12000000.0
2005-11-23 08:30:00,6.29361,6.29543,6.29361,6.29533,11000000.0
2005-11-23 08:31:00,6.29553,6.29553,6.29276,6.29462,10000000.0
2005-11-23 08:32:00,6.29397,6.29475,6.29321,6.2938,13000000.0
2005-11-23 08:33:00,6.29561,6.29669,6.29538,6.29571,11000000.0
2005-11-23 08:34:00,6.29617,6.29733,6.29548,6.29615,17000000.0
2005-11-23 08:35:00,6.29608,6.29674,6.29582,6.29651,11000000.0
2005-11-23 08:36:00,6.29592,6.29637,6.29552,6.29627,10000000.0
2005-11-23 08:37:00,6.2973,6.29901,6.29723,6.29901,9000000.0
2005-11-23 08:38:00,6.29871,6.29998,6.29871,6.29962,18000000.0
2005-11-23 08:39:00,6.29897,6.29951,6.29831,6.29857,8000000.0
2005-11-23 08:40:00,6.29963,6.29963,6.29855,6.29889,7000000.0
2005-11-23 08:41:00,6.2988,6.29933,6.298,6.29887,16000000.0
2005-11-23 08:42:00,6.2991,6.30055,6.29903,6.30007,14000000.0
2005-11-23 08:43:00,6.30047,6.30161,6.29987,6.29991,12000000.0
2005-11-23 08:44:00,6.30109,6.30109,6.29942,6.30043,9000000.0
2005-11-23 08:45:00,6.30006,6.30006,6.29791,6.29844,18000000.0
2005-11-23 08:46:00,6.2979,6.29937,6.29751,6.2985,14000000.0
2005-11-23 08:47:00,6.29793,6.29793,6.29583,6.29676,18000000.0
2005-11-23 08:48:00,6.29617,6.297,6.2956,6.29652,12000000.0
2005-11-23 08:49:00,6.29583,6.29622,6.29447,6.29573,14000000.0
2005-11-23 08:50:00,6.29599,6.29629,6.295,6.29592,16000000.0
2005-11-23 08:51:00,6.2954,6.29668,6.2953,6.29648,21000000.0
2005-11-23 08:52:00,6.29649,6.29759,6.29649,6.29742,20000000.0
2005-11-23 08:53:00,6.29723,6.29723,6.29626,6.29695,7000000.0
2005-11-23 08:54:00,6.29617,6.29752,6.29608,6.29743,17000000.0
2005-11-23 08:55:00,6.29751,6.29851,6.29674,6.2985,12000000.0
2005-11-23 08:56:00,6.29835,6.29978,6.29723,6.29835,17000000.0
2005-11-23 08:57:00,6.29859,6.29859,6.29749,6.29839,16000000.0
2005-11-23 08:58:00,6.29712,6.29832,6.29712,6.29776,12000000.0
2005-11-23 08:59:00,6.29825,6.29848,6.29707,6.29764,13000000.0
2005-11-23 09:00:00,6.29762,6.29837,6.29744,6.29818,17000000.0
2005-11-23 09:01:00,6.29792,6.29914,6.29758,6.29863,13000000.0
2005-11-23 09:02:00,6.29793,6.29793,6.29563,6.29567,8000000.0
2005-11-23 09:03:00,6.29555,6.29614,6.29419,6.29607,16000000.0
2005-11-23 09:04:00,6.29616,6.29627,6.29511,6.29558,8000000.0
2005-11-23 09:05:00,6.29601,6.2963,6.29542,6.29542,11000000.0
2005-11-23 09:06:00,6.29462,6.2956,6.29432,6.29493,10000000.0
2005-11-23 09:07:00,6.29403,6.2946,6.29362,6.29443,10000000.0
2005-11-23 09:08:00,6.29462,6.29475,6.29279,6.29279,19000000.0
2005-11-23 09:09:00,6.29305,6.29428,6.2924,6.29428,16000000.0
2005-11-23 09:10:00,6.29377,6.29497,6.29336,6.29416,8000000.0
2005-11-23 09:11:00,6.29494,6.29645,6.29477,6.29617,11000000.0
2005-11-23 09:12:00,6.29608,6.29636,6.29472,6.29564,16000000.0
2005-11-23 09:13:00,6.29522,6.29658,6.29501,6.29635,15000000.0
2005-11-23 09:14:00,6.29629,6.29729,6.29553,6.29628,17000000.0
2005-11-23 09:15:00,6.29672,6.29717,6.29561,6.29611,12000000.0
2005-11-23 09:16:00,6.29629,6.29772,6.29629,6.29718,14000000.0
2005-11-23 09:17:00,6.2974,6.29898,6.29624,6.2982,14000000.0
2005-11-23 09:18:00,6.29811,6.29958,6.29795,6.29957,18000000.0
2005-11-23 09:19:00,6.29901,6.29981,6.29798,6.29798,14000000.0
2005-11-23 09:20:00,6.30093,6.30465,6.30075,6.30439,18000000.0
2005-11-23 09:21:00,6.30404,6.30404,6.30197,6.3025,17000000.0
2005-11-23 09:22:00,6.30196,6.30349,6.3014,6.30272,13000000.0
2005-11-23 09:23:00,6.30326,6.3036,6.30226,6.30262,12000000.0
2005-11-23 09:24:00,6.30268,6.3029,6.30108,6.30255,14000000.0
2005-11-23 09:25:00,6.30234,6.30234,6.30021,6.30021,9000000.0
2005-11-23 09:26:00,6.29964,6.30011,6.298,6.298,13000000.0
2005-11-23 09:27:00,6.29841,6.30026,6.29813,6.29939,13000000.0
2005-11-23 09:28:00,6.29966,6.30129,6.29776,6.29892,19000000.0
2005-11-23 09:29:00,6.29812,6.29893,6.29676,6.29676,14000000.0
2005-11-23 09:30:00,6.2971,6.29832,6.29649,6.29717,15000000.0
2005-11-23 09:31:00,6.29723,6.29879,6.29711,6.29809,11000000.0
2005-11-23 09:32:00,6.2991,6.29946,6.29778,6.29846,16000000.0
2005-11-23 09:33:00,6.29821,6.2987,6.29776,6.2987,9000000.0
2005-11-23 09:34:00,6.29882,6.29999,6.29847,6.29969,18000000.0
2005-11-23 09:35:00,6.29951,6.29951,6.29818,6.29924,14000000.0
2005-11-23 09:36:00,6.30072,6.30149,6.30004,6.3003,16000000.0
2005-11-23 09:37:00,6.30012,6.30212,6.30012,6.30086,20000000.0
2005-11-23 09:38:00,6.30116,6.3015,6.30031,6.30113,19000000.0
2005-11-23 09:39:00,6.30137,6.30153,6.30043,6.30127,16000000.0
2005-11-23 09:40:00,6.30158,6.30231,6.30003,6.30054,12000000.0
2005-11-23 09:41:00,6.30161,6.30226,6.30072,6.30202,18000000.0
2005-11-23 09:42:00,6.30166,6.30224,6.30081,6.30159,16000000.0
2005-11-23 09:43:00,6.30122,6.30203,6.30083,6.30083,15000000.0
2005-11-23 09:44:00,6.30145,6.30354,6.30145,6.30351,13000000.0
2005-11-23 09:45:00,6.30365,6.30406,6.30226,6.30335,13000000.0
2005-11-23 09:46:00,6.30244,6.30335,6.30193,6.30328,17000000.0
2005-11-23 09:47:00,6.30164,6.30236,6.30013,6.3015,13000000.0
2005-11-23 09:48:00,6.30216,6.30334,6.30216,6.30285,16000000.0
2005-11-23 09:49:00,6.30236,6.30274,6.30115,6.30151,17000000.0
2005-11-23 09:50:00,6.30129,6.3035,6.30079,6.3035,12000000.0
2005-11-23 09:51:00,6.30338,6.30338,6.30204,6.30268,16000000.0
2005-11-23 09:52:00,6.30286,6.30288,6.30211,6.3027,16000000.0
2005-11-23 09:53:00,6.30185,6.30345,6.30136,6.30136,15000000.0
2005-11-23 09:54:00,6.30036,6.30065,6.29868,6.29868,15000000.0
2005-11-23 09:55:00,6.29945,6.30117,6.29739,6.29739,15000000.0
2005-11-23 09:56:00,6.29714,6.29772,6.29621,6.29712,17000000.0
2005-11-23 09:57:00,6.29747,6.29883,6.29681,6.29809,12000000.0
2005-11-23 09:58:00,6.29831,6.29908,6.29767,6.29767,14000000.0
2005-11-23 09:59:00,6.29855,6.29931,6.29763,6.29922,10000000.0
2005-11-23 10:00:00,6.29978,6.29985,6.29892,6.29926,11000000.0
2005-11-23 10:01:00,6.29896,6.29946,6.29803,6.29933,24000000.0
2005-11-23 10:02:00,6.29958,6.29958,6.2982,6.29842,14000000.0
2005-11-23 10:03:00,6.29839,6.29865,6.29643,6.29767,16000000.0
2005-11-23 10:04:00,6.29718,6.29718,6.29586,6.29643,10000000.0
2005-11-23 10:05:00,6.29522,6.29703,6.29513,6.29611,10000000.0
2005-11-23 10:06:00,6.29487,6.29666,6.29449,6.29499,9000000.0
2005-11-23 10:07:00,6.29481,6.29606,6.29459,6.29504,11000000.0
2005-11-23 10:08:00,6.29547,6.29547,6.29398,6.29527,9000000.0
2005-11-23 10:09:00,6.29556,6.29619,6.2951,6.29571,11000000.0
2005-11-23 10:10:00,6.29601,6.29688,6.29552,6.29614,15000000.0
2005-11-23 10:11:00,6.29618,6.29742,6.29566,6.29649,16000000.0
2005-11-23 10:12:00,6.29705,6.29841,6.29644,6.29799,19000000.0
2005-11-23 10:13:00,6.29844,6.29868,6.2974,6.29836,9000000.0
2005-11-23 10:14:00,6.29807,6.29846,6.29743,6.29836,11000000.0
2005-11-23 10:15:00,6.29871,6.29887,6.29758,6.29806,8000000.0
2005-11-23 10:16:00,6.29831,6.29922,6.29774,6.29868,17000000.0
2005-11-23 10:17:00,6.29812,6.29899,6.2978,6.2981,16000000.0
2005-11-23 10:18:00,6.29776,6.29946,6.29776,6.29778,16000000.0
2005-11-23 10:19:00,6.29722,6.2981,6.29668,6.2981,17000000.0
2005-11-23 10:20:00,6.29779,6.29882,6.29734,6.29794,16000000.0
2005-11-23 10:21:00,6.29828,6.29941,6.29764,6.29941,7000000.0
2005-11-23 10:22:00,6.29887,6.29916,6.29799,6.29865,10000000.0
2005-11-23 10:23:00,6.29805,6.29869,6.29654,6.29727,14000000.0
2005-11-23 10:24:00,6.29788,6.29929,6.29788,6.29906,13000000.0
2005-11-23 10:25:00,6.29801,6.29812,6.29527,6.29527,12000000.0
2005-11-23 10:26:00,6.29447,6.29641,6.29382,6.29491,11000000.0
2005-11-23 10:27:00,6.29454,6.29732,6.29394,6.29732,13000000.0
2005-11-23 10:28:00,6.29638,6.30123,6.29609,6.30123,13000000.0
2005-11-23 10:29:00,6.30084,6.30107,6.29892,6.30023,11000000.0
2005-11-23 10:30:00,6.2995,6.29997,6.29901,6.29972,9000000.0
2005-11-23 10:31:00,6.29972,6.30142,6.29968,6.30114,16000000.0
2005-11-23 10:32:00,6.30049,6.30115,6.29959,6.30109,9000000.0
2005-11-23 10:33:00,6.30169,6.30259,6.30091,6.30203,12000000.0
2005-11-23 10:34:00,6.30205,6.30251,6.30154,6.30223,11000000.0
2005-11-23 10:35:00,6.30244,6.30244,6.30053,6.30159,17000000.0
2005-11-23 10:36:00,6.30312,6.30502,6.30312,6.30475,10000000.0
2005-11-23 10:37:00,6.3041,6.30472,6.30299,6.30305,15000000.0
2005-11-23 10:38:00,6.30306,6.30324,6.30192,6.30245,17000000.0
2005-11-23 10:39:00,6.30195,6.30329,6.3015,6.30237,13000000.0
2005-11-23 10:40:00,6.30241,6.30422,6.30187,6.30422,10000000.0
2005-11-23 10:41:00,6.30504,6.30649,6.30398,6.30569,15000000.0
2005-11-23 10:42:00,6.30429,6.30429,6.30194,6.30366,12000000.0
2005-11-23 10:43:00,6.30429,6.3052,6.30365,6.30487,13000000.0
2005-11-23 10:44:00,6.30475,6.30543,6.30378,6.30543,12000000.0
2005-11-23 10:45:00,6.30515,6.30515,6.30394,6.30451,13000000.0
2005-11-23 10:46:00,6.30427,6.30523,6.30311,6.30482,13000000.0
2005-11-23 10:47:00,6.30548,6.30576,6.30353,6.30517,7000000.0
2005-11-23 10:48:00,6.30539,6.30589,6.30427,6.30528,12000000.0
2005-11-23 10:49:00,6.30524,6.30693,6.30509,6.30615,10000000.0
2005-11-23 10:50:00,6.30589,6.30604,6.30411,6.30549,14000000.0
2005-11-23 10:51:00,6.3061,6.30614,6.30306,6.30498,11000000.0
2005-11-23 10:52:00,6.30487,6.30534,6.3037,6.30412,20000000.0
2005-11-23 10:53:00,6.304,6.30873,6.30394,6.30873,9000000.0
2005-11-23 10:54:00,6.30843,6.31085,6.30814,6.30946,18000000.0
2005-11-23 10:55:00,6.31039,6.31065,6.30963,6.31022,10000000.0
2005-11-23 10:56:00,6.30976,6.30976,6.3082,6.30919,11000000.0
2005-11-23 10:57:00,6.30958,6.30969,6.30916,6.30935,8000000.0
2005-11-23 10:58:00,6.30884,6.30885,6.30773,6.30841,10000000.0
2005-11-23 10:59:00,6.3082,6.30842,6.30721,6.30808,10000000.0
2005-11-23 11:00:00,6.30808,6.30917,6.30747,6.30917,15000000.0
2005-11-23 11:01:00,6.30926,6.30939,6.30829,6.30902,12000000.0
2005-11-23 11:02:00,6.30981,6.30989,6.30881,6.30911,8000000.0
2005-11-23 11:03:00,6.30839,6.31013,6.30783,6.30976,11000000.0
2005-11-23 11:04:00,6.30955,6.30969,6.30769,6.30945,15000000.0
2005-11-23 11:05:00,6.31074,6.31225,6.31064,6.31222,17000000.0
2005-11-23 11:06:00,6.31313,6.31378,6.31191,6.31378,12000000.0
2005-11-23 11:07:00,6.31355,6.31355,6.3121,6.31255,11000000.0
2005-11-23 11:08:00,6.31189,6.31212,6.31028,6.31125,22000000.0
2005-11-23 11:09:00,6.31105,6.31517,6.31105,6.31517,9000000.0
2005-11-23 11:10:00,6.31571,6.31571,6.31346,6.31346,16000000.0
2005-11-23 11:11:00,6.31471,6.31477,6.313,6.313,7000000.0
2005-11-23 11:12:00,6.3141,6.3141,6.31179,6.31318,15000000.0
2005-11-23 11:13:00,6.31384,6.31506,6.31273,6.31273,11000000.0
2005-11-23 11:14:00,6.31246,6.3137,6.31246,6.31298,18000000.0
2005-11-23 11:15:00,6.31293,6.31492,6.31162,6.31492,11000000.0
2005-11-23 11:16:00,6.31475,6.3171,6.31475,6.3165,13000000.0
2005-11-23 11:17:00,6.31563,6.3168,6.3149,6.31631,13000000.0
2005-11-23 11:18:00,6.31688,6.31688,6.31527,6.31547,9000000.0
2005-11-23 11:19:00,6.3151,6.31621,6.31479,6.316,17000000.0
2005-11-23 11:20:00,6.31554,6.3158,6.31452,6.31529,14000000.0
2005-11-23 11:21:00,6.31496,6.3163,6.31467,6.31586,14000000.0
2005-11-23 11:22:00,6.3167,6.3167,6.31545,6.3163,22000000.0
2005-11-23 11:23:00,6.31605,6.3164,6.31553,6.31635,8000000.0
2005-11-23 11:24:00,6.31716,6.31804,6.3161,6.31747,18000000.0
2005-11-23 11:25:00,6.31726,6.31769,6.3168,6.31769,9000000.0
2005-11-23 11:26:00,6.31815,6.31875,6.31717,6.31776,15000000.0
2005-11-23 11:27:00,6.31699,6.31833,6.31655,6.31687,10000000.0
2005-11-23 11:28:00,6.31763,6.31947,6.31734,6.31794,13000000.0
2005-11-23 11:29:00,6.31706,6.31935,6.31692,6.31878,17000000.0
2005-11-23 11:30:00,6.31824,6.31994,6.31807,6.31878,13000000.0
2005-11-23 11:31:00,6.31933,6.31981,6.31842,6.31937,12000000.0
2005-11-23 11:32:00,6.31904,6.32108,6.31904,6.32056,20000000.0
2005-11-23 11:33:00,6.32124,6.32197,6.31974,6.31974,16000000.0
2005-11-23 11:34:00,6.32102,6.32164,6.31968,6.32027,13000000.0
2005-11-23 11:35:00,6.31843,6.32153,6.31843,6.32035,14000000.0
2005-11-23 11:36:00,6.32009,6.32031,6.31945,6.31962,11000000.0
2005-11-23 11:37:00,6.31948,6.32105,6.31929,6.32054,16000000.0
2005-11-23 11:38:00,6.32112,6.32118,6.31945,6.32035,8000000.0
2005-11-23 11:39:00,6.32084,6.32084,6.3194,6.31952,11000000.0
2005-11-23 11:40:00,6.31896,6.32005,6.31798,6.31967,12000000.0
2005-11-23 11:41:00,6.31978,6.32001,6.31782,6.31926,10000000.0
2005-11-23 11:42:00,6.31877,6.31905,6.3176,6.31847,10000000.0
2005-11-23 11:43:00,6.31826,6.31826,6.31686,6.31768,17000000.0
2005-11-23 11:44:00,6.31757,6.31798,6.31661,6.31753,15000000.0
2005-11-23 11:45:00,6.31775,6.31925,6.31613,6.31707,16000000.0
2005-11-23 11:46:00,6.31618,6.31804,6.31598,6.31798,7000000.0
2005-11-23 11:47:00,6.31893,6.31893,6.31732,6.31773,16000000.0
2005-11-23 11:48:00,6.31841,6.31917,6.3175,6.3186,13000000.0
2005-11-23 11:49:00,6.31934,6.32111,6.31912,6.32072,10000000.0
2005-11-23 11:50:00,6.32099,6.32099,6.31877,6.31932,12000000.0
2005-11-23 11:51:00,6.31953,6.31953,6.31818,6.3185,14000000.0
2005-11-23 11:52:00,6.31907,6.31951,6.31793,6.3185,18000000.0
2005-11-23 11:53:00,6.31804,6.3191,6.31774,6.31779,16000000.0
2005-11-23 11:54:00,6.31844,6.31921,6.31824,6.31862,8000000.0
2005-11-23 11:55:00,6.31876,6.3192,6.31846,6.31907,8000000.0
2005-11-23 11:56:00,6.31912,6.31922,6.31763,6.31858,8000000.0
2005-11-23 11:57:00,6.31911,6.31957,6.3179,6.31863,11000000.0
2005-11-23 11:58:00,6.31858,6.31897,6.31773,6.3189,14000000.0
2005-11-23 11:59:00,6.31899,6.31899,6.3182,6.3182,11000000.0
2005-11-23 12:00:00,6.31931,6.32132,6.31931,6.32132,15000000.0
2005-11-23 12:01:00,6.32072,6.32129,6.31856,6.31935,13000000.0
2005-11-23 12:02:00,6.31964,6.32141,6.3188,6.32055,15000000.0
2005-11-23 12:03:00,6.32065,6.32159,6.32046,6.32159,11000000.0
2005-11-23 12:04:00,6.32144,6.3222,6.32123,6.3214,9000000.0
2005-11-23 12:05:00,6.321,6.32228,6.32065,6.32208,9000000.0
2005-11-23 12:06:00,6.32161,6.32183,6.32047,6.32108,15000000.0
2005-11-23 12:07:00,6.32016,6.32094,6.32006,6.32088,11000000.0
2005-11-23 12:08:00,6.32123,6.32195,6.32097,6.32169,8000000.0
2005-11-23 12:09:00,6.32162,6.32165,6.32011,6.32062,18000000.0
2005-11-23 12:10:00,6.32092,6.3215,6.3201,6.3203,14000000.0
2005-11-23 12:11:00,6.32004,6.32024,6.31925,6.31925,9000000.0
2005-11-23 12:12:00,6.31895,6.32109,6.31817,6.31941,18000000.0
2005-11-23 12:13:00,6.31911,6.31911,6.31737,6.31757,12000000.0
2005-11-23 12:14:00,6.31707,6.31886,6.31707,6.31886,10000000.0
2005-11-23 12:15:00,6.31881,6.31881,6.31766,6.31848,8000000.0
2005-11-23 12:16:00,6.31905,6.31909,6.31804,6.31826,14000000.0
2005-11-23 12:17:00,6.31797,6.31883,6.31786,6.31793,13000000.0
2005-11-23 12:18:00,6.31747,6.31831,6.31707,6.31765,10000000.0
2005-11-23 12:19:00,6.31809,6.31848,6.31725,6.31848,11000000.0
2005-11-23 12:20:00,6.31812,6.31819,6.31679,6.31773,8000000.0
2005-11-23 12:21:00,6.31728,6.31811,6.31682,6.31728,20000000.0
2005-11-23 12:22:00,6.31762,6.31807,6.31672,6.31711,14000000.0
2005-11-23 12:23:00,6.31701,6.31726,6.31634,6.31718,11000000.0
2005-11-23 12:24:00,6.31731,6.31777,6.31632,6.317,17000000.0
2005-11-23 12:25:00,6.3164,6.31716,6.31486,6.31486,12000000.0
2005-11-23 12:26:00,6.31459,6.31662,6.31459,6.31636,7000000.0
2005-11-23 12:27:00,6.31607,6.31607,6.31377,6.31421,7000000.0
2005-11-23 12:28:00,6.31388,6.3143,6.31265,6.31265,19000000.0
2005-11-23 12:29:00,6.31192,6.3136,6.3115,6.3136,12000000.0
2005-11-23 12:30:00,6.31593,6.31812,6.31396,6.31812,10000000.0
2005-11-23 12:31:00,6.31848,6.31848,6.31456,6.31474,12000000.0
2005-11-23 12:32:00,6.31341,6.3144,6.31266,6.31266,12000000.0
2005-11-23 12:33:00,6.31289,6.31369,6.31243,6.31369,15000000.0
2005-11-23 12:34:00,6.31389,6.31447,6.31314,6.31447,12000000.0
2005-11-23 12:35:00,6.31316,6.31456,6.31282,6.31456,12000000.0
2005-11-23 12:36:00,6.31338,6.31455,6.31338,6.31393,15000000.0
2005-11-23 12:37:00,6.31405,6.31527,6.31343,6.31527,8000000.0
2005-11-23 12:38:00,6.31408,6.31494,6.31407,6.31494,15000000.0
2005-11-23 12:39:00,6.31481,6.31505,6.31354,6.31432,14000000.0
2005-11-23 12:40:00,6.3142,6.31542,6.31417,6.31489,18000000.0
2005-11-23 12:41:00,6.31435,6.31488,6.3138,6.31446,11000000.0
2005-11-23 12:42:00,6.31428,6.31509,6.31349,6.31509,17000000.0
2005-11-23 12:43:00,6.31545,6.31545,6.31464,6.31526,11000000.0
2005-11-23 12:44:00,6.31549,6.3159,6.31476,6.31565,13000000.0
2005-11-23 12:45:00,6.31404,6.31558,6.31399,6.31558,10000000.0
2005-11-23 12:46:00,6.31524,6.31546,6.31363,6.31446,20000000.0
2005-11-23 12:47:00,6.31458,6.31513,6.31396,6.315,10000000.0
2005-11-23 12:48:00,6.31544,6.31544,6.3142,6.3142,10000000.0
2005-11-23 12:49:00,6.31432,6.31494,6.31364,6.31379,15000000.0
2005-11-23 12:50:00,6.31438,6.31445,6.3134,6.3142,14000000.0
2005-11-23 12:51:00,6.31423,6.3143,6.31287,6.31341,14000000.0
2005-11-23 12:52:00,6.31347,6.31375,6.31239,6.31322,9000000.0
2005-11-23 12:53:00,6.31215,6.31249,6.31128,6.31128,9000000.0
2005-11-23 12:54:00,6.31175,6.31303,6.31118,6.31208,20000000.0
2005-11-23 12:55:00,6.31242,6.31313,6.31179,6.31295,12000000.0
2005-11-23 12:56:00,6.31304,6.31381,6.31276,6.31316,7000000.0
2005-11-23 12:57:00,6.31388,6.31388,6.31241,6.31324,13000000.0
2005-11-23 12:58:00,6.31307,6.31448,6.31307,6.31346,16000000.0
2005-11-23 12:59:00,6.31434,6.31491,6.3138,6.31418,14000000.0
2005-11-23 13:00:00,6.31509,6.31685,6.31509,6.31685,12000000.0
2005-11-23 13:01:00,6.31654,6.318,6.31645,6.31693,17000000.0
2005-11-23 13:02:00,6.31898,6.32047,6.31894,6.32047,10000000.0
2005-11-23 13:03:00,6.31987,6.32124,6.31971,6.32072,22000000.0
2005-11-23 13:04:00,6.32038,6.3207,6.31803,6.31904,20000000.0
2005-11-23 13:05:00,6.31887,6.31936,6.3177,6.31899,14000000.0
2005-11-23 13:06:00,6.32005,6.32094,6.31914,6.32094,17000000.0
2005-11-23 13:07:00,6.3199,6.32096,6.31893,6.32096,22000000.0
2005-11-23 13:08:00,6.32077,6.32181,6.31971,6.32095,12000000.0
2005-11-23 13:09:00,6.32093,6.32159,6.32026,6.32073,12000000.0
2005-11-23 13:10:00,6.32026,6.32074,6.31912,6.31981,20000000.0
2005-11-23 13:11:00,6.32032,6.32209,6.32015,6.32143,12000000.0
2005-11-23 13:12:00,6.32227,6.32957,6.32227,6.32957,16000000.0
2005-11-23 13:13:00,6.32868,6.33122,6.32824,6.3309,14000000.0
2005-11-23 13:14:00,6.33108,6.33168,6.32924,6.33016,17000000.0
2005-11-23 13:15:00,6.33054,6.33063,6.32904,6.32938,7000000.0
2005-11-23 13:16:00,6.32682,6.32938,6.32582,6.32938,9000000.0
2005-11-23 13:17:00,6.32963,6.32968,6.32836,6.32836,15000000.0
2005-11-23 13:18:00,6.32917,6.32938,6.32823,6.32852,17000000.0
2005-11-23 13:19:00,6.32871,6.33008,6.32871,6.32987,15000000.0
2005-11-23 13:20:00,6.32927,6.33125,6.32874,6.3304,12000000.0
2005-11-23 13:21:00,6.33184,6.33184,6.33045,6.33097,24000000.0
2005-11-23 13:22:00,6.33055,6.33169,6.32943,6.33113,12000000.0
2005-11-23 13:23:00,6.33202,6.33413,6.33099,6.33413,12000000.0
2005-11-23 13:24:00,6.33454,6.33568,6.33444,6.33491,18000000.0
2005-11-23 13:25:00,6.33449,6.33653,6.33449,6.33552,12000000.0
2005-11-23 13:26:00,6.33539,6.33539,6.33377,6.33475,12000000.0
2005-11-23 13:27:00,6.33425,6.33428,6.33319,6.3336,9000000.0
2005-11-23 13:28:00,6.33365,6.3339,6.33274,6.33348,15000000.0
2005-11-23 13:29:00,6.33363,6.33522,6.33347,6.33522,14000000.0
2005-11-23 13:30:00,6.33343,6.3348,6.3316,6.3348,11000000.0
2005-11-23 13:31:00,6.33383,6.335,6.33347,6.33491,11000000.0
2005-11-23 13:32:00,6.3345,6.3345,6.33345,6.33377,8000000.0
2005-11-23 13:33:00,6.33286,6.33338,6.33191,6.33194,14000000.0
2005-11-23 13:34:00,6.3324,6.33274,6.33197,6.33215,11000000.0
2005-11-23 13:35:00,6.33188,6.33337,6.33182,6.33298,16000000.0
2005-11-23 13:36:00,6.3328,6.3328,6.3317,6.3317,8000000.0
2005-11-23 13:37:00,6.33221,6.33349,6.33221,6.33256,17000000.0
2005-11-23 13:38:00,6.33147,6.33217,6.3302,6.3316,14000000.0
2005-11-23 13:39:00,6.33178,6.33184,6.33047,6.33136,10000000.0
2005-11-23 13:40:00,6.33208,6.33247,6.33116,6.33154,8000000.0
2005-11-23 13:41:00,6.33164,6.33264,6.33111,6.33231,11000000.0
2005-11-23 13:42:00,6.33253,6.33284,6.33195,6.3325,14000000.0
2005-11-23 13:43:00,6.33233,6.33292,6.33178,6.33251,11000000.0
2005-11-23 13:44:00,6.33319,6.33352,6.33191,6.33191,11000000.0
2005-11-23 13:45:00,6.33181,6.33266,6.33058,6.33058,14000000.0
2005-11-23 13:46:00,6.33065,6.33254,6.33065,6.33234,11000000.0
2005-11-23 13:47:00,6.33218,6.33259,6.3315,6.33191,13000000.0
2005-11-23 13:48:00,6.33216,6.33216,6.33035,6.33124,14000000.0
2005-11-23 13:49:00,6.33159,6.33224,6.32988,6.33044,12000000.0
2005-11-23 13:50:00,6.33096,6.33158,6.33034,6.33066,16000000.0
2005-11-23 13:51:00,6.33084,6.33228,6.33084,6.33123,14000000.0
2005-11-23 13:52:00,6.33207,6.33287,6.33206,6.33287,10000000.0
2005-11-23 13:53:00,6.33241,6.33333,6.33182,6.33195,10000000.0
2005-11-23 13:54:00,6.33113,6.33296,6.33085,6.33211,8000000.0
2005-11-23 13:55:00,6.33215,6.3334,6.33138,6.33234,13000000.0
2005-11-23 13:56:00,6.33241,6.33342,6.33186,6.33341,17000000.0
2005-11-23 13:57:00,6.33265,6.33335,6.33144,6.33334,13000000.0
2005-11-23 13:58:00,6.33347,6.33377,6.33265,6.33356,7000000.0
2005-11-23 13:59:00,6.33249,6.33428,6.33223,6.33428,9000000.0
2005-11-23 14:00:00,6.3338,6.33392,6.33143,6.33167,7000000.0
2005-11-23 14:01:00,6.33113,6.33113,6.3293,6.33041,11000000.0
2005-11-23 14:02:00,6.32974,6.33055,6.32821,6.32935,19000000.0
2005-11-23 14:03:00,6.32944,6.32969,6.32861,6.32969,13000000.0
2005-11-23 14:04:00,6.32986,6.32994,6.32855,6.32879,22000000.0
2005-11-23 14:05:00,6.32931,6.32931,6.3268,6.32773,17000000.0
2005-11-23 14:06:00,6.32693,6.32777,6.32587,6.32761,11000000.0
2005-11-23 14:07:00,6.3276,6.32776,6.32657,6.32745,9000000.0
2005-11-23 14:08:00,6.32822,6.3285,6.32656,6.32686,11000000.0
2005-11-23 14:09:00,6.32792,6.32792,6.32653,6.32668,12000000.0
2005-11-23 14:10:00,6.32655,6.32715,6.32583,6.32699,13000000.0
2005-11-23 14:11:00,6.3279,6.32923,6.32617,6.32766,14000000.0
2005-11-23 14:12:00,6.32784,6.32796,6.32713,6.3272,11000000.0
2005-11-23 14:13:00,6.32697,6.3277,6.32662,6.32662,11000000.0
2005-11-23 14:14:00,6.32772,6.32802,6.32744,6.32749,7000000.0
2005-11-23 14:15:00,6.32623,6.32623,6.32378,6.32457,14000000.0
2005-11-23 14:16:00,6.32444,6.32527,6.32351,6.32436,13000000.0
2005-11-23 14:17:00,6.32518,6.32938,6.32324,6.32577,22000000.0
2005-11-23 14:18:00,6.32491,6.32687,6.32324,6.32483,15000000.0
2005-11-23 14:19:00,6.32495,6.32923,6.32306,6.32923,12000000.0
2005-11-23 14:20:00,6.32655,6.32655,6.3244,6.32521,7000000.0
2005-11-23 14:21:00,6.32571,6.32571,6.32387,6.32401,13000000.0
2005-11-23 14:22:00,6.32393,6.32487,6.32391,6.32487,8000000.0
2005-11-23 14:23:00,6.32501,6.32512,6.32456,6.32486,11000000.0
2005-11-23 14:24:00,6.32507,6.32554,6.32481,6.32535,13000000.0
2005-11-23 14:25:00,6.32432,6.32518,6.32353,6.32455,15000000.0
2005-11-23 14:26:00,6.32434,6.32494,6.32386,6.32476,8000000.0
2005-11-23 14:27:00,6.32358,6.32452,6.32348,6.32441,10000000.0
2005-11-23 14:28:00,6.32442,6.32469,6.32334,6.32416,11000000.0
2005-11-23 14:29:00,6.32489,6.32694,6.32411,6.32572,21000000.0
2005-11-23 14:30:00,6.32543,6.32693,6.32395,6.32684,11000000.0
2005-11-23 14:31:00,6.32617,6.32729,6.32541,6.32729,17000000.0
2005-11-23 14:32:00,6.32717,6.3286,6.32661,6.32856,15000000.0
2005-11-23 14:33:00,6.32664,6.32984,6.32469,6.32984,8000000.0
2005-11-23 14:34:00,6.33012,6.33023,6.32948,6.33023,9000000.0
2005-11-23 14:35:00,6.33047,6.33138,6.32964,6.33064,11000000.0
2005-11-23 14:36:00,6.33022,6.33037,6.32701,6.32959,15000000.0
2005-11-23 14:37:00,6.32927,6.32928,6.32802,6.32928,8000000.0
2005-11-23 14:38:00,6.32936,6.32936,6.32774,6.32834,10000000.0
2005-11-23 14:39:00,6.32774,6.32849,6.32659,6.32659,19000000.0
2005-11-23 14:40:00,6.32622,6.3275,6.32538,6.32603,15000000.0
2005-11-23 14:41:00,6.32678,6.32838,6.32678,6.32838,15000000.0
2005-11-23 14:42:00,6.32694,6.32885,6.32572,6.32885,17000000.0
2005-11-23 14:43:00,6.32884,6.33043,6.32847,6.33043,15000000.0
2005-11-23 14:44:00,6.33055,6.33139,6.32954,6.33139,15000000.0
2005-11-23 14:45:00,6.32993,6.33049,6.32948,6.33023,9000000.0
2005-11-23 14:46:00,6.32991,6.32991,6.32843,6.32989,11000000.0
2005-11-23 14:47:00,6.32885,6.33051,6.32603,6.32956,12000000.0
2005-11-23 14:48:00,6.32987,6.3304,6.32916,6.32945,12000000.0
2005-11-23 14:49:00,6.3295,6.33111,6.3295,6.33093,12000000.0
2005-11-23 14:50:00,6.32984,6.33043,6.32902,6.32998,15000000.0
2005-11-23 14:51:00,6.33003,6.33027,6.32838,6.3295,10000000.0
2005-11-23 14:52:00,6.32904,6.32942,6.3273,6.32885,13000000.0
2005-11-23 14:53:00,6.32893,6.32953,6.32745,6.32945,13000000.0
2005-11-23 14:54:00,6.32786,6.32851,6.32721,6.3281,9000000.0
2005-11-23 14:55:00,6.32814,6.32871,6.327,6.32869,16000000.0
2005-11-23 14:56:00,6.32875,6.32875,6.32733,6.32832,15000000.0
2005-11-23 14:57:00,6.32816,6.32826,6.32694,6.32826,15000000.0
2005-11-23 14:58:00,6.32789,6.32927,6.32754,6.32755,11000000.0
2005-11-23 14:59:00,6.32795,6.32841,6.32716,6.32814,14000000.0
2005-11-23 15:00:00,6.32824,6.32833,6.32686,6.32704,18000000.0
2005-11-23 15:01:00,6.32809,6.32901,6.32741,6.32867,12000000.0
2005-11-23 15:02:00,6.3285,6.32888,6.32777,6.32888,7000000.0
2005-11-23 15:03:00,6.32916,6.32916,6.32741,6.32864,18000000.0
2005-11-23 15:04:00,6.3288,6.3288,6.3274,6.32846,21000000.0
2005-11-23 15:05:00,6.32768,6.32938,6.32768,6.32888,13000000.0
2005-11-23 15:06:00,6.32821,6.32927,6.32622,6.32821,14000000.0
2005-11-23 15:07:00,6.32899,6.32899,6.32727,6.32849,22000000.0
2005-11-23 15:08:00,6.329,6.32901,6.32742,6.32803,10000000.0
2005-11-23 15:09:00,6.32778,6.32778,6.32703,6.32735,9000000.0
2005-11-23 15:10:00,6.32845,6.32849,6.32727,6.32731,14000000.0
2005-11-23 15:11:00,6.32851,6.32914,6.32792,6.3288,12000000.0
2005-11-23 15:12:00,6.32922,6.32955,6.3284,6.32873,13000000.0
2005-11-23 15:13:00,6.32897,6.32897,6.32631,6.32805,12000000.0
2005-11-23 15:14:00,6.32852,6.3301,6.32852,6.32973,10000000.0
2005-11-23 15:15:00,6.32946,6.33013,6.32857,6.32963,16000000.0
2005-11-23 15:16:00,6.32895,6.32923,6.32751,6.32883,15000000.0
2005-11-23 15:17:00,6.32841,6.32921,6.32804,6.32905,14000000.0
2005-11-23 15:18:00,6.32904,6.32904,6.32787,6.32891,12000000.0
2005-11-23 15:19:00,6.32964,6.32964,6.32852,6.32925,11000000.0
2005-11-23 15:20:00,6.32917,6.32998,6.32889,6.32945,14000000.0
2005-11-23 15:21:00,6.32958,6.32976,6.32861,6.32976,14000000.0
2005-11-23 15:22:00,6.3293,6.32995,6.32889,6.32889,10000000.0
2005-11-23 15:23:00,6.32815,6.32869,6.32695,6.32695,11000000.0
2005-11-23 15:24:00,6.32746,6.32746,6.32573,6.32724,10000000.0
2005-11-23 15:25:00,6.32587,6.32693,6.32516,6.32649,16000000.0
2005-11-23 15:26:00,6.32639,6.32718,6.32546,6.32657,15000000.0
2005-11-23 15:27:00,6.3267,6.32763,6.32605,6.32693,10000000.0
2005-11-23 15:28:00,6.32803,6.32803,6.32582,6.32662,11000000.0
2005-11-23 15:29:00,6.32595,6.32703,6.32547,6.32557,19000000.0
2005-11-23 15:30:00,6.32512,6.32547,6.32385,6.32397,10000000.0
2005-11-23 15:31:00,6.3229,6.32357,6.32029,6.32029,14000000.0
2005-11-23 15:32:00,6.32048,6.32357,6.32018,6.3224,12000000.0
2005-11-23 15:33:00,6.32191,6.322,6.32054,6.32067,20000000.0
2005-11-23 15:34:00,6.32081,6.32207,6.31965,6.32091,12000000.0
2005-11-23 15:35:00,6.32032,6.32052,6.31949,6.31962,12000000.0
2005-11-23 15:36:00,6.32003,6.32077,6.31902,6.32077,10000000.0
2005-11-23 15:37:00,6.32052,6.3213,6.3201,6.32094,10000000.0
2005-11-23 15:38:00,6.32002,6.32131,6.31906,6.31917,13000000.0
2005-11-23 15:39:00,6.31942,6.31996,6.31862,6.31862,7000000.0
2005-11-23 15:40:00,6.31799,6.31815,6.31715,6.31791,10000000.0
2005-11-23 15:41:00,6.31816,6.31816,6.31697,6.31697,9000000.0
2005-11-23 15:42:00,6.3172,6.31938,6.31652,6.31684,13000000.0
2005-11-23 15:43:00,6.31645,6.31738,6.31588,6.31673,16000000.0
2005-11-23 15:44:00,6.31665,6.31726,6.31556,6.31556,14000000.0
2005-11-23 15:45:00,6.31564,6.3161,6.31429,6.31429,15000000.0
2005-11-23 15:46:00,6.31413,6.31462,6.3136,6.31441,13000000.0
2005-11-23 15:47:00,6.31456,6.31739,6.31456,6.31526,9000000.0
2005-11-23 15:48:00,6.31455,6.31559,6.31411,6.31531,21000000.0
2005-11-23 15:49:00,6.31575,6.31671,6.31524,6.3161,23000000.0
2005-11-23 15:50:00,6.31603,6.31642,6.31481,6.31481,12000000.0
2005-11-23 15:51:00,6.3143,6.31557,6.31358,6.31358,19000000.0
2005-11-23 15:52:00,6.31372,6.31462,6.31268,6.31462,15000000.0
2005-11-23 15:53:00,6.31446,6.31673,6.31446,6.31573,14000000.0
2005-11-23 15:54:00,6.31505,6.31712,6.31486,6.31675,15000000.0
2005-11-23 15:55:00,6.31613,6.31718,6.31536,6.31627,12000000.0
2005-11-23 15:56:00,6.31592,6.31708,6.3152,6.31636,18000000.0
2005-11-23 15:57:00,6.31616,6.31661,6.3154,6.31661,10000000.0
2005-11-23 15:58:00,6.31664,6.31664,6.31485,6.31648,22000000.0
2005-11-23 15:59:00,6.31666,6.31754,6.31551,6.31741,12000000.0
2005-11-23 16:00:00,6.31774,6.31814,6.31711,6.31814,12000000.0
2005-11-23 16:01:00,6.31794,6.31815,6.31704,6.31766,12000000.0
2005-11-23 16:02:00,6.31765,6.31787,6.31625,6.31735,13000000.0
2005-11-23 16:03:00,6.31743,6.31782,6.31601,6.31771,13000000.0
2005-11-23 16:04:00,6.31775,6.31782,6.31653,6.31674,11000000.0
2005-11-23 16:05:00,6.31654,6.31655,6.31413,6.31474,9000000.0
2005-11-23 16:06:00,6.31408,6.31471,6.31252,6.31332,14000000.0
2005-11-23 16:07:00,6.31271,6.31296,6.31106,6.31229,15000000.0
2005-11-23 16:08:00,6.31226,6.31359,6.3122,6.3135,15000000.0
2005-11-23 16:09:00,6.31391,6.31414,6.31248,6.31248,17000000.0
2005-11-23 16:10:00,6.31254,6.31369,6.31227,6.31356,14000000.0
2005-11-23 16:11:00,6.31353,6.31353,6.31194,6.31228,9000000.0
2005-11-23 16:12:00,6.31192,6.31292,6.31152,6.31211,15000000.0
2005-11-23 16:13:00,6.31255,6.31367,6.31168,6.31367,14000000.0
2005-11-23 16:14:00,6.31413,6.31642,6.31298,6.31298,12000000.0
2005-11-23 16:15:00,6.31276,6.31331,6.31188,6.31311,14000000.0
2005-11-23 16:16:00,6.31293,6.31418,6.31209,6.31283,13000000.0
2005-11-23 16:17:00,6.31119,6.31119,6.30858,6.30887,18000000.0
2005-11-23 16:18:00,6.30758,6.30817,6.30706,6.30743,13000000.0
2005-11-23 16:19:00,6.308,6.30836,6.30665,6.30836,8000000.0
2005-11-23 16:20:00,6.30865,6.30928,6.30739,6.30831,13000000.0
2005-11-23 16:21:00,6.30797,6.30936,6.30797,6.30847,12000000.0
2005-11-23 16:22:00,6.30863,6.31009,6.30844,6.31009,11000000.0
2005-11-23 16:23:00,6.31176,6.31449,6.31006,6.31103,14000000.0
2005-11-23 16:24:00,6.31059,6.31059,6.30859,6.30973,15000000.0
2005-11-23 16:25:00,6.30992,6.30992,6.30792,6.30839,11000000.0
2005-11-23 16:26:00,6.30856,6.30888,6.30765,6.30796,8000000.0
2005-11-23 16:27:00,6.30849,6.31149,6.30849,6.31081,10000000.0
2005-11-23 16:28:00,6.31147,6.31272,6.30952,6.31004,15000000.0
2005-11-23 16:29:00,6.31068,6.31068,6.30945,6.30959,7000000.0
2005-11-23 16:30:00,6.30965,6.31058,6.30866,6.31058,16000000.0
2005-11-23 16:31:00,6.3102,6.31082,6.30867,6.31082,14000000.0
2005-11-23 16:32:00,6.31097,6.31319,6.31025,6.31104,7000000.0
2005-11-23 16:33:00,6.30994,6.31091,6.30932,6.31088,8000000.0
2005-11-23 16:34:00,6.31323,6.31346,6.31153,6.31252,8000000.0
2005-11-23 16:35:00,6.31505,6.31589,6.31313,6.31377,9000000.0
2005-11-23 16:36:00,6.31369,6.31464,6.31306,6.31464,13000000.0
2005-11-23 16:37:00,6.31368,6.31391,6.31188,6.31188,18000000.0
2005-11-23 16:38:00,6.31275,6.31475,6.31246,6.31475,18000000.0
2005-11-23 16:39:00,6.31508,6.3187,6.31477,6.31477,20000000.0
2005-11-23 16:40:00,6.3152,6.31728,6.3152,6.31665,13000000.0
2005-11-23 16:41:00,6.31628,6.31684,6.31489,6.31564,20000000.0
2005-11-23 16:42:00,6.31568,6.31615,6.31449,6.31456,18000000.0
2005-11-23 16:43:00,6.31518,6.31648,6.31513,6.31569,15000000.0
2005-11-23 16:44:00,6.31638,6.3175,6.31577,6.3175,20000000.0
2005-11-23 16:45:00,6.31818,6.31866,6.31665,6.31784,13000000.0
2005-11-23 16:46:00,6.31733,6.31783,6.31578,6.31659,15000000.0
2005-11-23 16:47:00,6.31615,6.31768,6.31615,6.31755,8000000.0
2005-11-23 16:48:00,6.31626,6.31626,6.31108,6.31108,11000000.0
2005-11-23 16:49:00,6.3108,6.3108,6.30901,6.31021,12000000.0
2005-11-23 16:50:00,6.30988,6.3113,6.3092,6.31106,15000000.0
2005-11-23 16:51:00,6.3103,6.31362,6.31023,6.31301,18000000.0
2005-11-23 16:52:00,6.31415,6.31509,6.31367,6.31442,14000000.0
2005-11-23 16:53:00,6.31427,6.31471,6.31334,6.3145,8000000.0
2005-11-23 16:54:00,6.31559,6.31718,6.31453,6.31511,11000000.0
2005-11-23 16:55:00,6.31468,6.3156,6.31369,6.31481,12000000.0
2005-11-23 16:56:00,6.3145,6.31672,6.31406,6.31644,10000000.0
2005-11-23 16:57:00,6.31492,6.31492,6.31357,6.31437,8000000.0
2005-11-23 16:58:00,6.31396,6.31532,6.31389,6.31429,9000000.0
2005-11-23 16:59:00,6.31498,6.31587,6.31366,6.31587,13000000.0
2005-11-23 17:00:00,6.31522,6.31535,6.31416,6.31535,11000000.0
2005-11-23 17:01:00,6.31526,6.31589,6.31238,6.31336,12000000.0
2005-11-23 17:02:00,6.31218,6.31758,6.31218,6.31758,10000000.0
2005-11-23 17:03:00,6.3195,6.32472,6.3195,6.3234,16000000.0
2005-11-23 17:04:00,6.32392,6.32413,6.32189,6.32279,13000000.0
2005-11-23 17:05:00,6.32307,6.32567,6.32307,6.32483,16000000.0
2005-11-23 17:06:00,6.32571,6.32733,6.32487,6.32601,12000000.0
2005-11-23 17:07:00,6.32645,6.32789,6.32623,6.32781,8000000.0
2005-11-23 17:08:00,6.32835,6.33019,6.32789,6.32862,21000000.0
2005-11-23 17:09:00,6.32763,6.32908,6.32512,6.32752,16000000.0
2005-11-23 17:10:00,6.3279,6.32815,6.32621,6.32621,11000000.0
2005-11-23 17:11:00,6.3264,6.32689,6.32572,6.32689,11000000.0
2005-11-23 17:12:00,6.32573,6.32619,6.32466,6.32466,9000000.0
2005-11-23 17:13:00,6.32409,6.32597,6.3237,6.32597,9000000.0
2005-11-23 17:14:00,6.32529,6.32649,6.32476,6.32645,17000000.0
2005-11-23 17:15:00,6.32665,6.32693,6.32529,6.32553,11000000.0
2005-11-23 17:16:00,6.32678,6.32719,6.32521,6.32526,15000000.0
2005-11-23 17:17:00,6.32482,6.32667,6.32309,6.32533,13000000.0
2005-11-23 17:18:00,6.32577,6.3266,6.32461,6.32501,15000000.0
2005-11-23 17:19:00,6.32433,6.32433,6.32238,6.32366,17000000.0
2005-11-23 17:20:00,6.32211,6.32292,6.32112,6.32195,12000000.0
2005-11-23 17:21:00,6.32193,6.32199,6.32016,6.32171,7000000.0
2005-11-23 17:22:00,6.32099,6.32109,6.31985,6.32076,14000000.0
2005-11-23 17:23:00,6.32177,6.32214,6.32092,6.32128,13000000.0
2005-11-23 17:24:00,6.32119,6.32316,6.32119,6.32177,9000000.0
2005-11-23 17:25:00,6.3226,6.3226,6.321,6.3225,11000000.0
2005-11-23 17:26:00,6.32092,6.32239,6.32046,6.32239,16000000.0
2005-11-23 17:27:00,6.32268,6.32452,6.32235,6.32452,9000000.0
2005-11-23 17:28:00,6.32336,6.32478,6.32309,6.32403,15000000.0
2005-11-23 17:29:00,6.32358,6.324,6.32293,6.32395,11000000.0
2005-11-23 17:30:00,6.3236,6.3249,6.32334,6.32472,19000000.0
2005-11-23 17:31:00,6.32524,6.32524,6.32369,6.32369,11000000.0
2005-11-23 17:32:00,6.32314,6.32414,6.32255,6.32414,9000000.0
2005-11-23 17:33:00,6.32335,6.32452,6.323,6.32324,10000000.0
2005-11-23 17:34:00,6.32306,6.32394,6.32232,6.32363,14000000.0
2005-11-23 17:35:00,6.32316,6.32316,6.3211,6.32179,13000000.0
2005-11-23 17:36:00,6.32223,6.32223,6.32033,6.32089,11000000.0
2005-11-23 17:37:00,6.32087,6.32259,6.32082,6.32163,15000000.0
2005-11-23 17:38:00,6.32191,6.324,6.32191,6.32335,17000000.0
2005-11-23 17:39:00,6.32368,6.32379,6.32201,6.32201,8000000.0
2005-11-23 17:40:00,6.32222,6.3229,6.32117,6.32193,12000000.0
2005-11-23 17:41:00,6.32166,6.32281,6.32087,6.32174,21000000.0
2005-11-23 17:42:00,6.32092,6.32125,6.31979,6.32034,13000000.0
2005-11-23 17:43:00,6.32129,6.32167,6.32047,6.32135,11000000.0
2005-11-23 17:44:00,6.32216,6.32327,6.32216,6.32283,19000000.0
2005-11-23 17:45:00,6.32437,6.32462,6.32112,6.32112,10000000.0
2005-11-23 17:46:00,6.32149,6.32183,6.31947,6.32183,13000000.0
2005-11-23 17:47:00,6.32145,6.32157,6.31946,6.31963,9000000.0
2005-11-23 17:48:00,6.32012,6.32027,6.31852,6.31936,14000000.0
2005-11-23 17:49:00,6.31951,6.3215,6.3185,6.3215,14000000.0
2005-11-23 17:50:00,6.32171,6.32171,6.31947,6.31947,17000000.0
2005-11-23 17:51:00,6.31883,6.31883,6.31561,6.3184,13000000.0
2005-11-23 17:52:00,6.31756,6.31841,6.31639,6.31771,24000000.0
2005-11-23 17:53:00,6.31777,6.31989,6.31727,6.31919,16000000.0
2005-11-23 17:54:00,6.31925,6.32051,6.3182,6.32051,16000000.0
2005-11-23 17:55:00,6.31971,6.32215,6.31892,6.32215,13000000.0
2005-11-23 17:56:00,6.32286,6.32286,6.32061,6.3219,15000000.0
2005-11-23 17:57:00,6.32131,6.32185,6.32068,6.32155,10000000.0
2005-11-23 17:58:00,6.32147,6.32321,6.32142,6.32242,15000000.0
2005-11-23 17:59:00,6.32202,6.32202,6.32094,6.32126,13000000.0
2005-11-23 18:00:00,6.32056,6.32093,6.31978,6.3203,7000000.0
2005-11-23 18:01:00,6.32036,6.32223,6.32028,6.32159,18000000.0
2005-11-23 18:02:00,6.32151,6.32166,6.32079,6.32119,17000000.0
2005-11-23 18:03:00,6.32018,6.32043,6.31839,6.31951,16000000.0
2005-11-23 18:04:00,6.31927,6.32006,6.31869,6.31996,14000000.0
2005-11-23 18:05:00,6.32086,6.32086,6.31828,6.31898,13000000.0
2005-11-23 18:06:00,6.32006,6.32006,6.31845,6.31849,18000000.0
2005-11-23 18:07:00,6.31934,6.32019,6.31846,6.31912,12000000.0
2005-11-23 18:08:00,6.31949,6.31975,6.31838,6.3193,18000000.0
2005-11-23 18:09:00,6.31822,6.31822,6.31433,6.31522,12000000.0
2005-11-23 18:10:00,6.31462,6.31492,6.31348,6.31492,13000000.0
2005-11-23 18:11:00,6.31583,6.31593,6.31477,6.31534,10000000.0
2005-11-23 18:12:00,6.31542,6.31658,6.31537,6.31555,11000000.0
2005-11-23 18:13:00,6.31767,6.31837,6.31648,6.31736,14000000.0
2005-11-23 18:14:00,6.31929,6.31968,6.31869,6.31918,10000000.0
2005-11-23 18:15:00,6.31821,6.31841,6.31763,6.31841,10000000.0
2005-11-23 18:16:00,6.31935,6.31968,6.31788,6.31903,9000000.0
2005-11-23 18:17:00,6.31984,6.32133,6.3192,6.32109,18000000.0
2005-11-23 18:18:00,6.32206,6.32306,6.32137,6.32306,14000000.0
2005-11-23 18:19:00,6.32316,6.3233,6.3217,6.32179,10000000.0
2005-11-23 18:20:00,6.32228,6.32393,6.32198,6.32301,15000000.0
2005-11-23 18:21:00,6.32247,6.3225,6.32076,6.32191,18000000.0
2005-11-23 18:22:00,6.3218,6.32246,6.32119,6.32224,14000000.0
2005-11-23 18:23:00,6.32287,6.32413,6.32245,6.32374,7000000.0
2005-11-23 18:24:00,6.32433,6.32433,6.32225,6.32384,9000000.0
2005-11-23 18:25:00,6.3242,6.32469,6.32291,6.32331,13000000.0
2005-11-23 18:26:00,6.32351,6.32351,6.32063,6.32268,16000000.0
2005-11-23 18:27:00,6.32108,6.32228,6.32004,6.32228,14000000.0
2005-11-23 18:28:00,6.32252,6.324,6.3217,6.3224,13000000.0
2005-11-23 18:29:00,6.32181,6.32181,6.31929,6.31929,11000000.0
2005-11-23 18:30:00,6.31935,6.31998,6.31594,6.31703,16000000.0
2005-11-23 18:31:00,6.31609,6.31667,6.31482,6.31667,12000000.0
2005-11-23 18:32:00,6.31671,6.31687,6.31586,6.31687,11000000.0
2005-11-23 18:33:00,6.31701,6.31774,6.31609,6.31774,13000000.0
2005-11-23 18:34:00,6.31792,6.31821,6.31649,6.31705,13000000.0
2005-11-23 18:35:00,6.31818,6.31843,6.31714,6.31714,18000000.0
2005-11-23 18:36:00,6.3163,6.31826,6.31551,6.31597,18000000.0
2005-11-23 18:37:00,6.31594,6.31773,6.31562,6.31773,18000000.0
2005-11-23 18:38:00,6.31791,6.31834,6.31628,6.31628,11000000.0
2005-11-23 18:39:00,6.31717,6.31772,6.31615,6.31677,11000000.0
2005-11-23 18:40:00,6.31666,6.3179,6.3164,6.31784,14000000.0
2005-11-23 18:41:00,6.31818,6.31892,6.317,6.31828,16000000.0
2005-11-23 18:42:00,6.31783,6.31785,6.31677,6.31677,14000000.0
2005-11-23 18:43:00,6.31759,6.31759,6.31538,6.31561,10000000.0
2005-11-23 18:44:00,6.31568,6.31666,6.31499,6.31657,13000000.0
2005-11-23 18:45:00,6.31638,6.3187,6.31609,6.31609,13000000.0
2005-11-23 18:46:00,6.31552,6.31808,6.31552,6.31808,12000000.0
2005-11-23 18:47:00,6.31734,6.31777,6.31645,6.31711,14000000.0
2005-11-23 18:48:00,6.31717,6.3173,6.31574,6.31644,15000000.0
2005-11-23 18:49:00,6.31714,6.31829,6.31714,6.31804,12000000.0
2005-11-23 18:50:00,6.31753,6.31839,6.31695,6.31839,9000000.0
2005-11-23 18:51:00,6.319,6.319,6.31717,6.31833,17000000.0
2005-11-23 18:52:00,6.3177,6.31826,6.31715,6.31715,9000000.0
2005-11-23 18:53:00,6.31715,6.31715,6.31603,6.31645,14000000.0
2005-11-23 18:54:00,6.31692,6.31716,6.31585,6.31693,14000000.0
2005-11-23 18:55:00,6.31744,6.31834,6.3173,6.31834,10000000.0
2005-11-23 18:56:00,6.31789,6.31832,6.31665,6.31793,16000000.0
2005-11-23 18:57:00,6.31824,6.3187,6.31695,6.31695,17000000.0
2005-11-23 18:58:00,6.31729,6.31795,6.31703,6.31719,14000000.0
2005-11-23 18:59:00,6.31708,6.3177,6.31674,6.31694,14000000.0
2005-11-23 19:00:00,6.3177,6.319,6.3177,6.31784,15000000.0
2005-11-23 19:01:00,6.31779,6.31843,6.31736,6.31736,15000000.0
2005-11-23 19:02:00,6.31748,6.31788,6.31674,6.31674,14000000.0
2005-11-23 19:03:00,6.31651,6.31688,6.31528,6.31606,14000000.0
2005-11-23 19:04:00,6.31501,6.31563,6.31447,6.31497,12000000.0
2005-11-23 19:05:00,6.31507,6.31576,6.31411,6.31461,15000000.0
2005-11-23 19:06:00,6.31527,6.31617,6.31405,6.31405,16000000.0
2005-11-23 19:07:00,6.31371,6.31523,6.31371,6.31502,20000000.0
2005-11-23 19:08:00,6.31494,6.31594,6.31489,6.31489,8000000.0
2005-11-23 19:09:00,6.31566,6.3161,6.3148,6.31606,17000000.0
2005-11-23 19:10:00,6.3158,6.31616,6.3151,6.31559,9000000.0
2005-11-23 19:11:00,6.31534,6.31589,6.31464,6.31589,16000000.0
2005-11-23 19:12:00,6.31624,6.31708,6.31573,6.31708,13000000.0
2005-11-23 19:13:00,6.31741,6.31744,6.31569,6.31569,10000000.0
2005-11-23 19:14:00,6.31697,6.31697,6.31565,6.31565,20000000.0
2005-11-23 19:15:00,6.31473,6.31635,6.31463,6.31552,12000000.0
2005-11-23 19:16:00,6.31554,6.31576,6.31473,6.31473,8000000.0
2005-11-23 19:17:00,6.31494,6.31653,6.31482,6.31611,18000000.0
2005-11-23 19:18:00,6.31647,6.31682,6.31508,6.31595,11000000.0
2005-11-23 19:19:00,6.31622,6.31687,6.3149,6.31687,12000000.0
2005-11-23 19:20:00,6.31742,6.31812,6.31578,6.31784,14000000.0
2005-11-23 19:21:00,6.31612,6.31659,6.31535,6.31606,13000000.0
2005-11-23 19:22:00,6.31608,6.31646,6.31505,6.31514,12000000.0
2005-11-23 19:23:00,6.31518,6.31584,6.31464,6.31541,14000000.0
2005-11-23 19:24:00,6.31541,6.31569,6.31459,6.31538,19000000.0
2005-11-23 19:25:00,6.31521,6.31542,6.3146,6.31532,8000000.0
2005-11-23 19:26:00,6.31567,6.31567,6.31398,6.31398,7000000.0
2005-11-23 19:27:00,6.31447,6.31494,6.3136,6.31494,20000000.0
2005-11-23 19:28:00,6.3153,6.31604,6.31479,6.31479,17000000.0
2005-11-23 19:29:00,6.31525,6.31594,6.31513,6.31555,10000000.0
2005-11-23 19:30:00,6.31542,6.31592,6.31392,6.31402,15000000.0
2005-11-23 19:31:00,6.31249,6.31249,6.31028,6.31097,11000000.0
2005-11-23 19:32:00,6.31056,6.31154,6.31027,6.31154,9000000.0
2005-11-23 19:33:00,6.31149,6.31212,6.31023,6.3114,14000000.0
2005-11-23 19:34:00,6.31158,6.31185,6.31063,6.31119,17000000.0
2005-11-23 19:35:00,6.3115,6.31176,6.3105,6.31163,8000000.0
2005-11-23 19:36:00,6.31121,6.31121,6.30974,6.31052,15000000.0
2005-11-23 19:37:00,6.31039,6.31051,6.30957,6.31026,8000000.0
2005-11-23 19:38:00,6.31032,6.31047,6.30914,6.3102,15000000.0
2005-11-23 19:39:00,6.30969,6.31115,6.30936,6.30969,17000000.0
2005-11-23 19:40:00,6.30986,6.31161,6.30974,6.31074,16000000.0
2005-11-23 19:41:00,6.31058,6.31069,6.30944,6.31056,11000000.0
2005-11-23 19:42:00,6.31072,6.31073,6.30941,6.30941,15000000.0
2005-11-23 19:43:00,6.30922,6.31087,6.30875,6.30936,14000000.0
2005-11-23 19:44:00,6.31027,6.31384,6.31027,6.31384,14000000.0
2005-11-23 19:45:00,6.31276,6.31276,6.31027,6.31163,15000000.0
2005-11-23 19:46:00,6.31105,6.31134,6.31013,6.31013,15000000.0
2005-11-23 19:47:00,6.31038,6.31278,6.31035,6.31193,16000000.0
2005-11-23 19:48:00,6.31313,6.31512,6.31273,6.31512,16000000.0
2005-11-23 19:49:00,6.31511,6.3154,6.31405,6.31417,8000000.0
2005-11-23 19:50:00,6.31391,6.31455,6.31359,6.3139,9000000.0
2005-11-23 19:51:00,6.31366,6.31528,6.31331,6.31374,19000000.0
2005-11-23 19:52:00,6.31362,6.31551,6.31362,6.31405,11000000.0
2005-11-23 19:53:00,6.31401,6.31862,6.3139,6.31862,14000000.0
2005-11-23 19:54:00,6.31886,6.31945,6.31768,6.31893,18000000.0
2005-11-23 19:55:00,6.3173,6.31864,6.31641,6.31645,13000000.0
2005-11-23 19:56:00,6.3171,6.31831,6.31638,6.31638,10000000.0
2005-11-23 19:57:00,6.31635,6.31808,6.31635,6.31666,16000000.0
2005-11-23 19:58:00,6.31628,6.31866,6.31628,6.31778,15000000.0
2005-11-23 19:59:00,6.31792,6.31792,6.31605,6.31649,14000000.0
2005-11-23 20:00:00,6.31596,6.31645,6.31509,6.31509,11000000.0
2005-11-23 20:01:00,6.31496,6.31644,6.31496,6.31606,24000000.0
2005-11-23 20:02:00,6.31632,6.31695,6.31591,6.31638,11000000.0
2005-11-23 20:03:00,6.31609,6.31673,6.31579,6.31581,11000000.0
2005-11-23 20:04:00,6.31579,6.31777,6.31579,6.31719,10000000.0
2005-11-23 20:05:00,6.31694,6.31808,6.31624,6.3169,17000000.0
2005-11-23 20:06:00,6.31692,6.31758,6.31635,6.31671,10000000.0
2005-11-23 20:07:00,6.31637,6.31649,6.31468,6.31487,14000000.0
2005-11-23 20:08:00,6.31477,6.31562,6.31437,6.3148,13000000.0
2005-11-23 20:09:00,6.31407,6.31518,6.31369,6.31518,11000000.0
2005-11-23 20:10:00,6.31601,6.31601,6.31431,6.31431,11000000.0
2005-11-23 20:11:00,6.31389,6.31518,6.31389,6.31475,9000000.0
2005-11-23 20:12:00,6.31512,6.31543,6.31455,6.31455,16000000.0
2005-11-23 20:13:00,6.31454,6.31521,6.31422,6.31422,11000000.0
2005-11-23 20:14:00,6.31476,6.31667,6.31476,6.31565,19000000.0
2005-11-23 20:15:00,6.31533,6.31627,6.31525,6.31552,13000000.0
2005-11-23 20:16:00,6.31564,6.31603,6.31493,6.31493,15000000.0
2005-11-23 20:17:00,6.31519,6.31714,6.31519,6.31652,8000000.0
2005-11-23 20:18:00,6.31725,6.31789,6.3139,6.31661,14000000.0
2005-11-23 20:19:00,6.31772,6.31822,6.31713,6.31772,14000000.0
2005-11-23 20:20:00,6.31735,6.31735,6.31581,6.31632,12000000.0
2005-11-23 20:21:00,6.31582,6.3175,6.31569,6.31652,9000000.0
2005-11-23 20:22:00,6.31586,6.31706,6.3154,6.31594,17000000.0
2005-11-23 20:23:00,6.31576,6.31639,6.315,6.31592,11000000.0
2005-11-23 20:24:00,6.31565,6.31701,6.31516,6.31701,16000000.0
2005-11-23 20:25:00,6.31707,6.31793,6.3167,6.31694,11000000.0
2005-11-23 20:26:00,6.31642,6.31706,6.31607,6.31634,8000000.0
2005-11-23 20:27:00,6.31593,6.3167,6.31508,6.31653,13000000.0
2005-11-23 20:28:00,6.31697,6.31766,6.31659,6.31725,15000000.0
2005-11-23 20:29:00,6.31716,6.31741,6.31707,6.31707,16000000.0
2005-11-23 20:30:00,6.31675,6.31723,6.31663,6.31663,8000000.0
2005-11-23 20:31:00,6.3172,6.31758,6.31655,6.31758,18000000.0
2005-11-23 20:32:00,6.31746,6.31746,6.31578,6.31586,7000000.0
2005-11-23 20:33:00,6.3164,6.31775,6.31553,6.31775,13000000.0
2005-11-23 20:34:00,6.31707,6.31784,6.31666,6.31759,13000000.0
2005-11-23 20:35:00,6.31622,6.3168,6.31576,6.31622,9000000.0
2005-11-23 20:36:00,6.31662,6.31698,6.31541,6.31698,17000000.0
2005-11-23 20:37:00,6.31681,6.31681,6.31545,6.31574,14000000.0
2005-11-23 20:38:00,6.31684,6.31684,6.31509,6.31532,16000000.0
2005-11-23 20:39:00,6.31583,6.31798,6.31536,6.31617,14000000.0
2005-11-23 20:40:00,6.31828,6.31875,6.31719,6.31783,17000000.0
2005-11-23 20:41:00,6.3166,6.31818,6.3166,6.31668,16000000.0
2005-11-23 20:42:00,6.31761,6.31852,6.31712,6.31778,22000000.0
2005-11-23 20:43:00,6.31689,6.31812,6.31689,6.31784,18000000.0
2005-11-23 20:44:00,6.31743,6.31905,6.31696,6.31761,16000000.0
2005-11-23 20:45:00,6.31702,6.31781,6.31702,6.31741,8000000.0
2005-11-23 20:46:00,6.31896,6.31896,6.31687,6.31773,19000000.0
2005-11-23 20:47:00,6.31776,6.31779,6.31603,6.31631,12000000.0
2005-11-23 20:48:00,6.31573,6.31653,6.31557,6.31586,9000000.0
2005-11-23 20:49:00,6.31598,6.31725,6.31571,6.31704,19000000.0
2005-11-23 20:50:00,6.3166,6.31701,6.316,6.31659,15000000.0
2005-11-23 20:51:00,6.31671,6.31679,6.31591,6.31621,9000000.0
2005-11-23 20:52:00,6.31756,6.31802,6.31654,6.31672,11000000.0
2005-11-23 20:53:00,6.31784,6.32027,6.31784,6.31888,15000000.0
2005-11-23 20:54:00,6.31909,6.31938,6.31834,6.31887,12000000.0
2005-11-23 20:55:00,6.31806,6.31806,6.31589,6.31634,18000000.0
2005-11-23 20:56:00,6.31591,6.31649,6.31479,6.3151,12000000.0
2005-11-23 20:57:00,6.31504,6.31636,6.315,6.31587,13000000.0
2005-11-23 20:58:00,6.31567,6.31567,6.31451,6.31535,11000000.0
2005-11-23 20:59:00,6.31562,6.31687,6.31523,6.31687,11000000.0
2005-11-23 21:00:00,6.31738,6.31779,6.31696,6.31696,17000000.0
2005-11-23 21:01:00,6.31703,6.3179,6.31703,6.31733,10000000.0
2005-11-23 21:02:00,6.31672,6.31751,6.31595,6.31668,8000000.0
2005-11-23 21:03:00,6.3163,6.3163,6.31517,6.3158,19000000.0
2005-11-23 21:04:00,6.31596,6.31644,6.31502,6.31504,18000000.0
2005-11-23 21:05:00,6.31598,6.31665,6.31554,6.31639,14000000.0
2005-11-23 21:06:00,6.31679,6.31688,6.31548,6.31548,12000000.0
2005-11-23 21:07:00,6.31605,6.3162,6.31541,6.3157,10000000.0
2005-11-23 21:08:00,6.31557,6.31557,6.3146,6.31548,14000000.0
2005-11-23 21:09:00,6.31575,6.31575,6.31499,6.31541,16000000.0
2005-11-23 21:10:00,6.31523,6.31634,6.31492,6.3155,15000000.0
2005-11-23 21:11:00,6.31592,6.31628,6.31482,6.31536,13000000.0
2005-11-23 21:12:00,6.31562,6.31583,6.31382,6.31382,10000000.0
2005-11-23 21:13:00,6.31375,6.31451,6.3125,6.3125,14000000.0
2005-11-23 21:14:00,6.31249,6.31428,6.31249,6.31401,10000000.0
2005-11-23 21:15:00,6.31354,6.31391,6.31208,6.31226,15000000.0
2005-11-23 21:16:00,6.31246,6.3126,6.31213,6.31235,11000000.0
2005-11-23 21:17:00,6.31354,6.31354,6.31139,6.31269,13000000.0
2005-11-23 21:18:00,6.31292,6.31394,6.31266,6.31275,17000000.0
2005-11-23 21:19:00,6.31313,6.31428,6.31306,6.31385,12000000.0
2005-11-23 21:20:00,6.31362,6.3139,6.31284,6.31297,14000000.0
2005-11-23 21:21:00,6.31294,6.31353,6.31251,6.31343,11000000.0
2005-11-23 21:22:00,6.31267,6.31294,6.31207,6.31207,9000000.0
2005-11-23 21:23:00,6.31257,6.31372,6.31257,6.31267,7000000.0
2005-11-23 21:24:00,6.31252,6.31383,6.31227,6.31286,11000000.0
2005-11-23 21:25:00,6.31333,6.31364,6.31268,6.3129,7000000.0
2005-11-23 21:26:00,6.31301,6.31477,6.31301,6.31461,13000000.0
2005-11-23 21:27:00,6.31489,6.31489,6.31252,6.31329,11000000.0
2005-11-23 21:28:00,6.31332,6.31359,6.31264,6.31295,15000000.0
2005-11-23 21:29:00,6.31286,6.31286,6.31114,6.31114,12000000.0
2005-11-23 21:30:00,6.31124,6.31283,6.31124,6.31191,10000000.0
2005-11-23 21:31:00,6.31129,6.31217,6.31109,6.31145,10000000.0
2005-11-23 21:32:00,6.31159,6.31322,6.31155,6.31218,12000000.0
2005-11-23 21:33:00,6.31221,6.31261,6.31133,6.31171,19000000.0
2005-11-23 21:34:00,6.31199,6.31279,6.31192,6.31278,8000000.0
2005-11-23 21:35:00,6.31315,6.31319,6.31215,6.31215,20000000.0
2005-11-23 21:36:00,6.31189,6.313,6.31101,6.31114,19000000.0
2005-11-23 21:37:00,6.31148,6.3125,6.31058,6.31193,19000000.0
2005-11-23 21:38:00,6.31217,6.3128,6.31171,6.31227,13000000.0
2005-11-23 21:39:00,6.31222,6.31298,6.31155,6.31259,17000000.0
2005-11-23 21:40:00,6.3123,6.31264,6.31103,6.31115,7000000.0
2005-11-23 21:41:00,6.3107,6.31169,6.3103,6.31106,11000000.0
2005-11-23 21:42:00,6.31057,6.31057,6.30949,6.31027,18000000.0
2005-11-23 21:43:00,6.31088,6.31237,6.31081,6.31174,13000000.0
2005-11-23 21:44:00,6.3115,6.31287,6.31105,6.31287,16000000.0
2005-11-23 21:45:00,6.31192,6.31242,6.31084,6.31136,11000000.0
2005-11-23 21:46:00,6.312,6.313,6.31196,6.31213,13000000.0
2005-11-23 21:47:00,6.31252,6.31275,6.31172,6.31242,13000000.0
2005-11-23 21:48:00,6.31262,6.31311,6.31129,6.31129,17000000.0
2005-11-23 21:49:00,6.31108,6.31233,6.31107,6.31133,8000000.0
2005-11-23 21:50:00,6.31091,6.31189,6.31047,6.31047,11000000.0
2005-11-23 21:51:00,6.31099,6.31126,6.31044,6.31115,13000000.0
2005-11-23 21:52:00,6.31098,6.31101,6.30958,6.31039,13000000.0
2005-11-23 21:53:00,6.31066,6.3113,6.30899,6.31112,14000000.0
2005-11-23 21:54:00,6.31076,6.31099,6.31015,6.31035,11000000.0
2005-11-23 21:55:00,6.31017,6.31041,6.30911,6.30979,17000000.0
2005-11-23 21:56:00,6.30986,6.31074,6.30986,6.3103,12000000.0
2005-11-23 21:57:00,6.31013,6.31119,6.30983,6.3108,16000000.0
2005-11-23 21:58:00,6.31101,6.31172,6.31101,6.31129,9000000.0
2005-11-23 21:59:00,6.31182,6.3124,6.31094,6.3117,18000000.0
2005-11-23 22:00:00,6.31175,6.31217,6.31072,6.31112,13000000.0
2005-11-23 22:01:00,6.31128,6.31202,6.3107,6.31115,11000000.0
2005-11-23 22:02:00,6.31122,6.31125,6.31071,6.31125,17000000.0
2005-11-23 22:03:00,6.31055,6.31077,6.30969,6.30969,23000000.0
2005-11-23 22:04:00,6.30971,6.31092,6.30971,6.31045,15000000.0
2005-11-23 22:05:00,6.31098,6.31152,6.30979,6.30979,14000000.0
2005-11-23 22:06:00,6.3097,6.31035,6.30925,6.30987,15000000.0
2005-11-23 22:07:00,6.30995,6.31066,6.30975,6.30985,9000000.0
2005-11-23 22:08:00,6.30962,6.31165,6.30962,6.31137,18000000.0
2005-11-23 22:09:00,6.31104,6.31133,6.31029,6.31029,11000000.0
2005-11-23 22:10:00,6.31014,6.31165,6.31014,6.31118,7000000.0
2005-11-23 22:11:00,6.3113,6.31224,6.31079,6.31224,8000000.0
2005-11-23 22:12:00,6.31186,6.31186,6.3105,6.31061,16000000.0
2005-11-23 22:13:00,6.31109,6.31221,6.31066,6.31221,24000000.0
2005-11-23 22:14:00,6.3125,6.31308,6.31172,6.31172,9000000.0
2005-11-23 22:15:00,6.31139,6.31152,6.31106,6.31138,10000000.0
2005-11-23 22:16:00,6.31172,6.31282,6.31172,6.31208,13000000.0
2005-11-23 22:17:00,6.31237,6.31263,6.3122,6.31229,20000000.0
2005-11-23 22:18:00,6.31152,6.31205,6.31126,6.31157,11000000.0
2005-11-23 22:19:00,6.31204,6.31373,6.31204,6.31373,15000000.0
2005-11-23 22:20:00,6.31352,6.31369,6.31221,6.31221,16000000.0
2005-11-23 22:21:00,6.31238,6.31266,6.31132,6.31132,12000000.0
2005-11-23 22:22:00,6.31121,6.3125,6.31121,6.31138,14000000.0
2005-11-23 22:23:00,6.31104,6.3126,6.31093,6.31171,11000000.0
2005-11-23 22:24:00,6.31222,6.31237,6.312,6.31237,16000000.0
2005-11-23 22:25:00,6.31224,6.31273,6.31167,6.31175,14000000.0
2005-11-23 22:26:00,6.31211,6.31268,6.3104,6.3104,10000000.0
2005-11-23 22:27:00,6.31014,6.31075,6.31014,6.31075,14000000.0
2005-11-23 22:28:00,6.31058,6.31236,6.31058,6.31081,12000000.0
2005-11-23 22:29:00,6.31031,6.31307,6.31031,6.3122,13000000.0
2005-11-23 22:30:00,6.31193,6.31202,6.31055,6.31114,8000000.0
2005-11-23 22:31:00,6.31203,6.31252,6.31125,6.31125,11000000.0
2005-11-23 22:32:00,6.31109,6.31148,6.311,6.31148,20000000.0
2005-11-23 22:33:00,6.31139,6.31149,6.31051,6.31117,11000000.0
2005-11-23 22:34:00,6.31071,6.31071,6.30964,6.31051,10000000.0
2005-11-23 22:35:00,6.31053,6.31106,6.30971,6.30971,13000000.0
2005-11-23 22:36:00,6.30961,6.31136,6.30961,6.31136,9000000.0
2005-11-23 22:37:00,6.31114,6.31187,6.31031,6.31031,13000000.0
2005-11-23 22:38:00,6.31029,6.31094,6.31029,6.31044,9000000.0
2005-11-23 22:39:00,6.31037,6.31081,6.30964,6.31066,12000000.0
2005-11-23 22:40:00,6.31092,6.31183,6.31071,6.31173,9000000.0
2005-11-23 22:41:00,6.31152,6.31152,6.31014,6.3103,14000000.0
2005-11-23 22:42:00,6.31082,6.31114,6.31015,6.31114,13000000.0
2005-11-23 22:43:00,6.31113,6.31115,6.30973,6.31015,12000000.0
2005-11-23 22:44:00,6.31015,6.3111,6.31015,6.3105,15000000.0
2005-11-23 22:45:00,6.31008,6.31044,6.31008,6.31042,13000000.0
2005-11-23 22:46:00,6.31059,6.31126,6.3103,6.31126,14000000.0
2005-11-23 22:47:00,6.31221,6.31337,6.31221,6.31337,15000000.0
2005-11-23 22:48:00,6.31374,6.31374,6.31235,6.31239,13000000.0
2005-11-23 22:49:00,6.31218,6.31223,6.31176,6.31203,13000000.0
2005-11-23 22:50:00,6.31157,6.31177,6.31046,6.31046,15000000.0
2005-11-23 22:51:00,6.31108,6.31211,6.31065,6.31065,14000000.0
2005-11-23 22:52:00,6.31043,6.31171,6.31035,6.31171,9000000.0
2005-11-23 22:53:00,6.31268,6.31287,6.31033,6.31035,15000000.0
2005-11-23 22:54:00,6.30977,6.31037,6.30955,6.31006,17000000.0
2005-11-23 22:55:00,6.31069,6.31132,6.31002,6.31002,16000000.0
2005-11-23 22:56:00,6.31,6.3108,6.30933,6.30933,13000000.0
2005-11-23 22:57:00,6.30965,6.3101,6.30782,6.3079,8000000.0
2005-11-23 22:58:00,6.30757,6.30757,6.30609,6.30609,8000000.0
2005-11-23 22:59:00,6.30639,6.30756,6.30634,6.30657,19000000.0
2005-11-23 23:00:00,6.30645,6.30668,6.30584,6.30668,10000000.0
2005-11-23 23:01:00,6.30663,6.30699,6.30608,6.30661,7000000.0
2005-11-23 23:02:00,6.3076,6.30922,6.30672,6.30922,15000000.0
2005-11-23 23:03:00,6.30842,6.30903,6.30803,6.30872,17000000.0
2005-11-23 23:04:00,6.30899,6.30985,6.30848,6.30861,19000000.0
2005-11-23 23:05:00,6.30952,6.30974,6.30903,6.30903,9000000.0
2005-11-23 23:06:00,6.30883,6.30883,6.30701,6.30857,12000000.0
2005-11-23 23:07:00,6.30811,6.30848,6.30709,6.30825,14000000.0
2005-11-23 23:08:00,6.30848,6.30864,6.3076,6.30837,16000000.0
2005-11-23 23:09:00,6.30877,6.31021,6.30861,6.31021,9000000.0
2005-11-23 23:10:00,6.31002,6.31074,6.30906,6.3105,12000000.0
2005-11-23 23:11:00,6.31008,6.31008,6.30915,6.30953,14000000.0
2005-11-23 23:12:00,6.30992,6.31048,6.3094,6.30963,7000000.0
2005-11-23 23:13:00,6.31013,6.31041,6.3077,6.3077,14000000.0
2005-11-23 23:14:00,6.30899,6.30982,6.30763,6.30865,19000000.0
2005-11-23 23:15:00,6.30924,6.30924,6.30765,6.30765,13000000.0
2005-11-23 23:16:00,6.3074,6.30955,6.3074,6.30955,15000000.0
2005-11-23 23:17:00,6.30981,6.30993,6.30879,6.30965,11000000.0
2005-11-23 23:18:00,6.30741,6.30763,6.30607,6.30751,12000000.0
2005-11-23 23:19:00,6.3057,6.30691,6.3055,6.30655,14000000.0
2005-11-23 23:20:00,6.30649,6.30659,6.30566,6.30646,19000000.0
2005-11-23 23:21:00,6.3066,6.30693,6.30587,6.30683,7000000.0
2005-11-23 23:22:00,6.3068,6.3068,6.30589,6.30617,15000000.0
2005-11-23 23:23:00,6.30625,6.30656,6.30533,6.30574,11000000.0
2005-11-23 23:24:00,6.30658,6.30709,6.30488,6.30488,14000000.0
2005-11-23 23:25:00,6.30535,6.30651,6.30535,6.30577,11000000.0
2005-11-23 23:26:00,6.30597,6.30693,6.30588,6.30642,14000000.0
2005-11-23 23:27:00,6.30643,6.30683,6.30575,6.3062,11000000.0
2005-11-23 23:28:00,6.30569,6.30696,6.30553,6.30553,12000000.0
2005-11-23 23:29:00,6.30554,6.30675,6.30554,6.30675,16000000.0
2005-11-23 23:30:00,6.30703,6.30773,6.30645,6.30656,20000000.0
2005-11-23 23:31:00,6.30682,6.30734,6.30637,6.30734,11000000.0
2005-11-23 23:32:00,6.30687,6.30722,6.30613,6.30715,16000000.0
2005-11-23 23:33:00,6.30775,6.30847,6.30688,6.30688,12000000.0
2005-11-23 23:34:00,6.30665,6.30698,6.30605,6.30664,13000000.0
2005-11-23 23:35:00,6.3073,6.30787,6.30674,6.30674,9000000.0
2005-11-23 23:36:00,6.30649,6.30657,6.30577,6.30577,9000000.0
2005-11-23 23:37:00,6.30595,6.30669,6.30547,6.3062,14000000.0
2005-11-23 23:38:00,6.30609,6.30654,6.30556,6.30601,13000000.0
2005-11-23 23:39:00,6.30599,6.30629,6.30574,6.30586,17000000.0
2005-11-23 23:40:00,6.30627,6.30693,6.30513,6.30559,12000000.0
2005-11-23 23:41:00,6.30577,6.30618,6.30543,6.30617,17000000.0
2005-11-23 23:42:00,6.30576,6.30615,6.30518,6.30588,22000000.0
2005-11-23 23:43:00,6.30568,6.30618,6.30538,6.30607,15000000.0
2005-11-23 23:44:00,6.30589,6.30606,6.30498,6.30586,14000000.0
2005-11-23 23:45:00,6.30567,6.30572,6.30511,6.30518,20000000.0
2005-11-23 23:46:00,6.30519,6.30636,6.30519,6.30636,14000000.0
2005-11-23 23:47:00,6.30589,6.30589,6.3043,6.30508,10000000.0
2005-11-23 23:48:00,6.30473,6.30485,6.30375,6.30375,18000000.0
2005-11-23 23:49:00,6.30395,6.30516,6.30376,6.3045,14000000.0
2005-11-23 23:50:00,6.30478,6.30478,6.3036,6.30434,13000000.0
2005-11-23 23:51:00,6.30389,6.30389,6.30282,6.30284,8000000.0
2005-11-23 23:52:00,6.30283,6.30352,6.30259,6.30316,16000000.0
2005-11-23 23:53:00,6.30341,6.30385,6.30261,6.30307,18000000.0
2005-11-23 23:54:00,6.30397,6.30425,6.30294,6.30346,12000000.0
2005-11-23 23:55:00,6.30339,6.30414,6.3031,6.30319,19000000.0
2005-11-23 23:56:00,6.30321,6.30379,6.30311,6.30359,14000000.0
2005-11-23 23:57:00,6.30368,6.30407,6.30356,6.30399,16000000.0
2005-11-23 23:58:00,6.30386,6.30402,6.30376,6.30392,13000000.0
2005-11-23 23:59:00,6.30374,6.30454,6.30361,6.30434,14000000.0
2005-11-24 00:00:00,6.30496,6.30596,6.30433,6.3053,17000000.0
2005-11-24 00:01:00,6.30511,6.30524,6.30455,6.30501,12000000.0
2005-11-24 00:02:00,6.30496,6.3053,6.30388,6.30405,15000000.0
2005-11-24 00:03:00,6.3037,6.3037,6.30338,6.30348,14000000.0
2005-11-24 00:04:00,6.30344,6.30484,6.30344,6.30387,12000000.0
2005-11-24 00:05:00,6.30316,6.30428,6.30316,6.30345,12000000.0
2005-11-24 00:06:00,6.30411,6.30527,6.30411,6.30494,12000000.0
2005-11-24 00:07:00,6.3054,6.30584,6.30511,6.30511,11000000.0
2005-11-24 00:08:00,6.30528,6.30586,6.30479,6.30479,15000000.0
2005-11-24 00:09:00,6.30518,6.30635,6.30444,6.30597,12000000.0
2005-11-24 00:10:00,6.30588,6.30619,6.30508,6.30594,19000000.0
2005-11-24 00:11:00,6.30634,6.30698,6.30563,6.30563,8000000.0
2005-11-24 00:12:00,6.30586,6.30702,6.30578,6.30655,9000000.0
2005-11-24 00:13:00,6.30644,6.30672,6.30639,6.30639,13000000.0
2005-11-24 00:14:00,6.30636,6.30662,6.30634,6.30655,14000000.0
2005-11-24 00:15:00,6.30653,6.30655,6.30632,6.30642,12000000.0
2005-11-24 00:16:00,6.30666,6.30681,6.30552,6.30638,12000000.0
2005-11-24 00:17:00,6.30666,6.30677,6.3065,6.30654,10000000.0
2005-11-24 00:18:00,6.30669,6.30803,6.30633,6.30633,19000000.0
2005-11-24 00:19:00,6.30612,6.30723,6.30612,6.30688,12000000.0
2005-11-24 00:20:00,6.30718,6.30846,6.30718,6.3072,11000000.0
2005-11-24 00:21:00,6.30836,6.30836,6.30581,6.30633,14000000.0
2005-11-24 00:22:00,6.30564,6.30623,6.30509,6.30595,13000000.0
2005-11-24 00:23:00,6.30566,6.30566,6.30534,6.30544,13000000.0
2005-11-24 00:24:00,6.30545,6.30636,6.30537,6.30584,9000000.0
2005-11-24 00:25:00,6.30624,6.30722,6.3055,6.30722,13000000.0
2005-11-24 00:26:00,6.30685,6.30747,6.30617,6.30675,14000000.0
2005-11-24 00:27:00,6.30722,6.30798,6.3066,6.30679,15000000.0
2005-11-24 00:28:00,6.30687,6.30689,6.30629,6.30652,7000000.0
2005-11-24 00:29:00,6.3068,6.3068,6.3065,6.30659,17000000.0
2005-11-24 00:30:00,6.30716,6.30743,6.30665,6.30701,9000000.0
2005-11-24 00:31:00,6.30724,6.30756,6.30628,6.30756,13000000.0
2005-11-24 00:32:00,6.30722,6.30764,6.3069,6.30711,8000000.0
2005-11-24 00:33:00,6.30725,6.30769,6.30634,6.30663,19000000.0
2005-11-24 00:34:00,6.30619,6.3063,6.3053,6.306,15000000.0
2005-11-24 00:35:00,6.30595,6.30595,6.30527,6.30574,12000000.0
2005-11-24 00:36:00,6.30578,6.3059,6.30562,6.30585,15000000.0
2005-11-24 00:37:00,6.30621,6.3068,6.30543,6.30551,15000000.0
2005-11-24 00:38:00,6.3054,6.30658,6.30484,6.30504,18000000.0
2005-11-24 00:39:00,6.30573,6.30663,6.305,6.305,20000000.0
2005-11-24 00:40:00,6.30505,6.3054,6.30464,6.30532,10000000.0
2005-11-24 00:41:00,6.30524,6.30525,6.30445,6.30457,9000000.0
2005-11-24 00:42:00,6.30459,6.30536,6.30459,6.30502,16000000.0
2005-11-24 00:43:00,6.30466,6.30578,6.30466,6.30547,16000000.0
2005-11-24 00:44:00,6.30584,6.3065,6.30584,6.30604,10000000.0
2005-11-24 00:45:00,6.30608,6.30786,6.30608,6.30786,16000000.0
2005-11-24 00:46:00,6.3082,6.30864,6.30754,6.30809,12000000.0
2005-11-24 00:47:00,6.30707,6.30817,6.30706,6.30795,8000000.0
2005-11-24 00:48:00,6.30815,6.30855,6.30762,6.30762,16000000.0
2005-11-24 00:49:00,6.30762,6.30925,6.30762,6.30872,11000000.0
2005-11-24 00:50:00,6.30906,6.30941,6.30851,6.30875,9000000.0
2005-11-24 00:51:00,6.30907,6.30968,6.30907,6.30924,9000000.0
2005-11-24 00:52:00,6.30944,6.31036,6.30841,6.30975,18000000.0
2005-11-24 00:53:00,6.30945,6.31064,6.30909,6.31029,12000000.0
2005-11-24 00:54:00,6.31047,6.31064,6.30987,6.30987,12000000.0
2005-11-24 00:55:00,6.30972,6.30972,6.30867,6.30867,11000000.0
2005-11-24 00:56:00,6.30894,6.31131,6.30894,6.31044,14000000.0
2005-11-24 00:57:00,6.3101,6.31084,6.31,6.3105,15000000.0
2005-11-24 00:58:00,6.31087,6.311,6.30965,6.30998,9000000.0
2005-11-24 00:59:00,6.30959,6.31119,6.30959,6.31049,17000000.0
2005-11-24 01:00:00,6.31025,6.31072,6.30925,6.30925,12000000.0
2005-11-24 01:01:00,6.30951,6.31132,6.30951,6.31003,15000000.0
2005-11-24 01:02:00,6.31188,6.31188,6.30987,6.31062,10000000.0
2005-11-24 01:03:00,6.31046,6.31093,6.3092,6.3094,13000000.0
2005-11-24 01:04:00,6.30973,6.31088,6.30962,6.31009,13000000.0
2005-11-24 01:05:00,6.31032,6.31062,6.30964,6.30998,13000000.0
2005-11-24 01:06:00,6.3102,6.31094,6.30965,6.30965,12000000.0
2005-11-24 01:07:00,6.31091,6.31096,6.30975,6.30975,13000000.0
2005-11-24 01:08:00,6.3095,6.30997,6.30948,6.30997,15000000.0
2005-11-24 01:09:00,6.31031,6.31172,6.31012,6.31101,17000000.0
2005-11-24 01:10:00,6.3106,6.31144,6.31018,6.3114,10000000.0
2005-11-24 01:11:00,6.31166,6.31201,6.31143,6.31151,11000000.0
2005-11-24 01:12:00,6.31272,6.31294,6.31183,6.31238,10000000.0
2005-11-24 01:13:00,6.31144,6.31323,6.31144,6.31277,11000000.0
2005-11-24 01:14:00,6.31286,6.31385,6.31249,6.31249,13000000.0
2005-11-24 01:15:00,6.3124,6.31258,6.31157,6.31157,9000000.0
2005-11-24 01:16:00,6.31205,6.31205,6.31069,6.31121,12000000.0
2005-11-24 01:17:00,6.31143,6.31194,6.31132,6.31136,11000000.0
2005-11-24 01:18:00,6.3113,6.31201,6.31069,6.31139,12000000.0
2005-11-24 01:19:00,6.31137,6.31203,6.31072,6.31128,19000000.0
2005-11-24 01:20:00,6.31136,6.31161,6.31131,6.31145,11000000.0
2005-11-24 01:21:00,6.31139,6.31157,6.31061,6.31092,12000000.0
2005-11-24 01:22:00,6.31107,6.31207,6.31107,6.31194,9000000.0
2005-11-24 01:23:00,6.31159,6.31235,6.31077,6.31128,13000000.0
2005-11-24 01:24:00,6.31251,6.31251,6.31122,6.31179,14000000.0
2005-11-24 01:25:00,6.31069,6.31153,6.31069,6.31104,11000000.0
2005-11-24 01:26:00,6.31153,6.31261,6.31153,6.31217,10000000.0
2005-11-24 01:27:00,6.31205,6.31288,6.31106,6.31106,17000000.0
2005-11-24 01:28:00,6.31051,6.31252,6.31051,6.3118,13000000.0
2005-11-24 01:29:00,6.312,6.312,6.31097,6.31097,19000000.0
2005-11-24 01:30:00,6.31167,6.31275,6.31084,6.31084,15000000.0
2005-11-24 01:31:00,6.31074,6.31177,6.31074,6.3117,15000000.0
2005-11-24 01:32:00,6.31192,6.31192,6.31167,6.3118,12000000.0
2005-11-24 01:33:00,6.31158,6.3124,6.31158,6.31202,8000000.0
2005-11-24 01:34:00,6.31214,6.3133,6.31209,6.3133,18000000.0
2005-11-24 01:35:00,6.31234,6.31335,6.31177,6.31177,12000000.0
2005-11-24 01:36:00,6.31144,6.3131,6.31144,6.31252,16000000.0
2005-11-24 01:37:00,6.31293,6.31409,6.31261,6.31409,15000000.0
2005-11-24 01:38:00,6.31413,6.31424,6.31306,6.31395,18000000.0
2005-11-24 01:39:00,6.31385,6.31407,6.31328,6.31328,10000000.0
2005-11-24 01:40:00,6.31304,6.31418,6.31261,6.31343,11000000.0
2005-11-24 01:41:00,6.31339,6.31437,6.31229,6.31281,16000000.0
2005-11-24 01:42:00,6.31263,6.31345,6.31263,6.31317,14000000.0
2005-11-24 01:43:00,6.31259,6.31267,6.31092,6.31092,16000000.0
2005-11-24 01:44:00,6.31069,6.31095,6.31065,6.31071,15000000.0
2005-11-24 01:45:00,6.31083,6.31166,6.30983,6.3108,16000000.0
2005-11-24 01:46:00,6.30948,6.31079,6.30948,6.3098,9000000.0
2005-11-24 01:47:00,6.31169,6.31169,6.30971,6.30971,17000000.0
2005-11-24 01:48:00,6.31,6.31073,6.30916,6.3098,16000000.0
2005-11-24 01:49:00,6.31009,6.31208,6.31009,6.31208,10000000.0
2005-11-24 01:50:00,6.31107,6.31255,6.31098,6.31255,11000000.0
2005-11-24 01:51:00,6.31305,6.31376,6.31192,6.31192,12000000.0
2005-11-24 01:52:00,6.31186,6.31283,6.31118,6.31148,12000000.0
2005-11-24 01:53:00,6.31109,6.31176,6.3109,6.31176,18000000.0
2005-11-24 01:54:00,6.31053,6.3112,6.30944,6.3112,14000000.0
2005-11-24 01:55:00,6.31026,6.3111,6.30949,6.3111,18000000.0
2005-11-24 01:56:00,6.31156,6.31199,6.31119,6.31177,8000000.0
2005-11-24 01:57:00,6.31177,6.31196,6.31072,6.3117,13000000.0
2005-11-24 01:58:00,6.31175,6.31296,6.31175,6.31296,11000000.0
2005-11-24 01:59:00,6.31192,6.31265,6.31124,6.31124,11000000.0
2005-11-24 02:00:00,6.31166,6.31403,6.31166,6.31388,16000000.0
2005-11-24 02:01:00,6.31301,6.31322,6.31182,6.31295,21000000.0
2005-11-24 02:02:00,6.314,6.3144,6.31326,6.31349,10000000.0
2005-11-24 02:03:00,6.31354,6.31354,6.31263,6.31291,8000000.0
2005-11-24 02:04:00,6.31313,6.31489,6.31242,6.31464,14000000.0
2005-11-24 02:05:00,6.3147,6.31504,6.31368,6.31413,14000000.0
2005-11-24 02:06:00,6.31397,6.31455,6.31308,6.31455,15000000.0
2005-11-24 02:07:00,6.31293,6.31293,6.31181,6.31239,10000000.0
2005-11-24 02:08:00,6.31222,6.31292,6.31148,6.31169,16000000.0
2005-11-24 02:09:00,6.31204,6.31301,6.31175,6.31265,18000000.0
2005-11-24 02:10:00,6.31301,6.31364,6.31221,6.31276,16000000.0
2005-11-24 02:11:00,6.31273,6.31351,6.31196,6.31336,14000000.0
2005-11-24 02:12:00,6.31367,6.31379,6.31348,6.31348,10000000.0
2005-11-24 02:13:00,6.31356,6.31379,6.31356,6.31375,15000000.0
2005-11-24 02:14:00,6.31393,6.31456,6.31334,6.31339,19000000.0
2005-11-24 02:15:00,6.31383,6.3145,6.31315,6.31379,12000000.0
2005-11-24 02:16:00,6.31389,6.31389,6.3131,6.31322,18000000.0
2005-11-24 02:17:00,6.31348,6.31532,6.31326,6.31326,14000000.0
2005-11-24 02:18:00,6.31361,6.31553,6.31344,6.31344,12000000.0
2005-11-24 02:19:00,6.31326,6.31544,6.31326,6.31508,14000000.0
2005-11-24 02:20:00,6.31554,6.31577,6.31453,6.31521,13000000.0
2005-11-24 02:21:00,6.31628,6.31628,6.31419,6.31529,15000000.0
2005-11-24 02:22:00,6.31503,6.31503,6.31389,6.31389,13000000.0
2005-11-24 02:23:00,6.31423,6.31566,6.31423,6.31503,16000000.0
2005-11-24 02:24:00,6.31428,6.31501,6.31348,6.31439,17000000.0
2005-11-24 02:25:00,6.31596,6.31596,6.315,6.315,10000000.0
2005-11-24 02:26:00,6.31468,6.31572,6.31416,6.31428,13000000.0
2005-11-24 02:27:00,6.31383,6.31496,6.31362,6.31496,7000000.0
2005-11-24 02:28:00,6.31593,6.31593,6.31389,6.31476,9000000.0
2005-11-24 02:29:00,6.31506,6.31528,6.31345,6.31398,20000000.0
2005-11-24 02:30:00,6.31384,6.31454,6.31372,6.31412,11000000.0
2005-11-24 02:31:00,6.31372,6.31391,6.31298,6.31391,9000000.0
2005-11-24 02:32:00,6.31378,6.31434,6.31248,6.3132,13000000.0
2005-11-24 02:33:00,6.31314,6.31395,6.31192,6.31192,14000000.0
2005-11-24 02:34:00,6.31221,6.31349,6.31197,6.31197,17000000.0
2005-11-24 02:35:00,6.31119,6.31289,6.31117,6.31281,15000000.0
2005-11-24 02:36:00,6.31225,6.3131,6.31167,6.31295,14000000.0
2005-11-24 02:37:00,6.31229,6.31238,6.31036,6.31105,13000000.0
2005-11-24 02:38:00,6.31091,6.31149,6.31006,6.31027,14000000.0
2005-11-24 02:39:00,6.31103,6.31103,6.30864,6.30941,15000000.0
2005-11-24 02:40:00,6.30844,6.30898,6.30765,6.30841,12000000.0
2005-11-24 02:41:00,6.30743,6.30887,6.30743,6.30793,13000000.0
2005-11-24 02:42:00,6.3077,6.30831,6.3077,6.30828,16000000.0
2005-11-24 02:43:00,6.30804,6.30918,6.30753,6.30854,18000000.0
2005-11-24 02:44:00,6.30835,6.30842,6.30789,6.30789,10000000.0
2005-11-24 02:45:00,6.30793,6.30924,6.30793,6.30911,14000000.0
2005-11-24 02:46:00,6.30912,6.30979,6.30771,6.30771,18000000.0
2005-11-24 02:47:00,6.30814,6.30855,6.3069,6.3069,17000000.0
2005-11-24 02:48:00,6.30826,6.30871,6.30751,6.30751,7000000.0
2005-11-24 02:49:00,6.30762,6.30863,6.30713,6.30713,13000000.0
2005-11-24 02:50:00,6.30728,6.30848,6.30728,6.30818,14000000.0
2005-11-24 02:51:00,6.30833,6.31004,6.30833,6.31004,15000000.0
2005-11-24 02:52:00,6.30898,6.30955,6.3082,6.30865,15000000.0
2005-11-24 02:53:00,6.30851,6.30926,6.30735,6.30735,9000000.0
2005-11-24 02:54:00,6.30804,6.30804,6.3067,6.30752,13000000.0
2005-11-24 02:55:00,6.30808,6.3083,6.30726,6.30754,11000000.0
2005-11-24 02:56:00,6.30725,6.30773,6.30603,6.30603,18000000.0
2005-11-24 02:57:00,6.30633,6.30725,6.306,6.30702,13000000.0
2005-11-24 02:58:00,6.30643,6.30643,6.30428,6.30428,9000000.0
2005-11-24 02:59:00,6.30412,6.30586,6.30361,6.30586,14000000.0
2005-11-24 03:00:00,6.30429,6.30538,6.30398,6.30497,11000000.0
2005-11-24 03:01:00,6.30498,6.30575,6.30457,6.30575,11000000.0
2005-11-24 03:02:00,6.30508,6.30758,6.30508,6.30718,11000000.0
2005-11-24 03:03:00,6.30824,6.30824,6.30648,6.30732,23000000.0
2005-11-24 03:04:00,6.30738,6.30764,6.30685,6.30706,11000000.0
2005-11-24 03:05:00,6.30707,6.30761,6.30674,6.30757,17000000.0
2005-11-24 03:06:00,6.30732,6.30826,6.307,6.30766,9000000.0
2005-11-24 03:07:00,6.30901,6.30954,6.30775,6.30827,15000000.0
2005-11-24 03:08:00,6.30716,6.30803,6.307,6.30803,12000000.0
2005-11-24 03:09:00,6.30791,6.30842,6.30732,6.30842,15000000.0
2005-11-24 03:10:00,6.30874,6.30874,6.30741,6.30745,19000000.0
2005-11-24 03:11:00,6.30813,6.31007,6.30804,6.30996,15000000.0
2005-11-24 03:12:00,6.30976,6.31066,6.30971,6.30971,18000000.0
2005-11-24 03:13:00,6.30951,6.31095,6.30908,6.31073,18000000.0
2005-11-24 03:14:00,6.30987,6.3107,6.30933,6.30933,10000000.0
2005-11-24 03:15:00,6.30918,6.31019,6.30918,6.30943,7000000.0
2005-11-24 03:16:00,6.31078,6.31138,6.3104,6.31103,8000000.0
2005-11-24 03:17:00,6.3108,6.31166,6.3108,6.31158,10000000.0
2005-11-24 03:18:00,6.31169,6.31169,6.31078,6.31122,15000000.0
2005-11-24 03:19:00,6.311,6.31121,6.31023,6.31111,10000000.0
2005-11-24 03:20:00,6.3094,6.3112,6.3094,6.3112,16000000.0
2005-11-24 03:21:00,6.30963,6.31057,6.30932,6.31009,11000000.0
2005-11-24 03:22:00,6.30978,6.31093,6.30938,6.31008,10000000.0
2005-11-24 03:23:00,6.30954,6.30955,6.3091,6.30918,12000000.0
2005-11-24 03:24:00,6.30907,6.31024,6.30873,6.30973,13000000.0
2005-11-24 03:25:00,6.31008,6.31029,6.30856,6.30889,11000000.0
2005-11-24 03:26:00,6.30863,6.30863,6.3069,6.30797,13000000.0
2005-11-24 03:27:00,6.30786,6.30916,6.30743,6.30872,14000000.0
2005-11-24 03:28:00,6.3082,6.30976,6.3082,6.30884,18000000.0
2005-11-24 03:29:00,6.31034,6.31048,6.30915,6.31048,15000000.0
2005-11-24 03:30:00,6.3086,6.30886,6.3081,6.30886,10000000.0
2005-11-24 03:31:00,6.30934,6.30971,6.30891,6.30891,13000000.0
2005-11-24 03:32:00,6.30879,6.31016,6.30879,6.30889,16000000.0
2005-11-24 03:33:00,6.30846,6.30898,6.3079,6.30868,13000000.0
2005-11-24 03:34:00,6.30776,6.30934,6.30776,6.3085,16000000.0
2005-11-24 03:35:00,6.30892,6.30932,6.30845,6.30861,10000000.0
2005-11-24 03:36:00,6.30879,6.31014,6.30879,6.30983,11000000.0
2005-11-24 03:37:00,6.30923,6.31019,6.30816,6.31019,13000000.0
2005-11-24 03:38:00,6.30989,6.31041,6.30922,6.30973,13000000.0
2005-11-24 03:39:00,6.3096,6.31079,6.30898,6.30904,13000000.0
2005-11-24 03:40:00,6.30885,6.3103,6.30879,6.30979,12000000.0
2005-11-24 03:41:00,6.30949,6.30987,6.30865,6.30878,16000000.0
2005-11-24 03:42:00,6.30882,6.30993,6.30868,6.30868,21000000.0
2005-11-24 03:43:00,6.30861,6.30992,6.30849,6.3092,18000000.0
2005-11-24 03:44:00,6.30964,6.30964,6.30827,6.30963,15000000.0
2005-11-24 03:45:00,6.3093,6.30992,6.30899,6.30899,9000000.0
2005-11-24 03:46:00,6.30893,6.30908,6.30826,6.30826,8000000.0
2005-11-24 03:47:00,6.30807,6.30816,6.30791,6.30802,11000000.0
2005-11-24 03:48:00,6.30869,6.30926,6.30816,6.30833,9000000.0
2005-11-24 03:49:00,6.30833,6.30833,6.30793,6.30808,16000000.0
2005-11-24 03:50:00,6.3082,6.30945,6.3082,6.30938,19000000.0
2005-11-24 03:51:00,6.30902,6.3092,6.30826,6.30826,9000000.0
2005-11-24 03:52:00,6.30824,6.30931,6.30788,6.30911,19000000.0
2005-11-24 03:53:00,6.30885,6.30885,6.30818,6.30847,10000000.0
2005-11-24 03:54:00,6.30888,6.30913,6.30795,6.30872,17000000.0
2005-11-24 03:55:00,6.30878,6.30926,6.30732,6.30732,16000000.0
2005-11-24 03:56:00,6.30742,6.3089,6.30742,6.30836,7000000.0
2005-11-24 03:57:00,6.30807,6.30825,6.30747,6.30825,11000000.0
2005-11-24 03:58:00,6.30836,6.30919,6.30805,6.30858,12000000.0
2005-11-24 03:59:00,6.30836,6.30843,6.3073,6.30753,17000000.0
2005-11-24 04:00:00,6.30724,6.30845,6.30724,6.30824,12000000.0
2005-11-24 04:01:00,6.30808,6.30856,6.30762,6.30856,16000000.0
2005-11-24 04:02:00,6.30843,6.30844,6.30756,6.30767,14000000.0
2005-11-24 04:03:00,6.30741,6.30877,6.30741,6.30877,12000000.0
2005-11-24 04:04:00,6.3084,6.30957,6.30824,6.30908,16000000.0
2005-11-24 04:05:00,6.30868,6.30985,6.30839,6.30985,13000000.0
2005-11-24 04:06:00,6.30937,6.31002,6.30873,6.30893,16000000.0
2005-11-24 04:07:00,6.30893,6.30983,6.30893,6.3093,13000000.0
2005-11-24 04:08:00,6.30944,6.30955,6.30883,6.3092,14000000.0
2005-11-24 04:09:00,6.30955,6.3099,6.30906,6.30917,10000000.0
2005-11-24 04:10:00,6.30886,6.30979,6.30841,6.30942,12000000.0
2005-11-24 04:11:00,6.30955,6.31027,6.30908,6.30923,14000000.0
2005-11-24 04:12:00,6.30907,6.30966,6.30878,6.30915,19000000.0
2005-11-24 04:13:00,6.30933,6.30988,6.3086,6.30934,20000000.0
2005-11-24 04:14:00,6.30931,6.30939,6.30854,6.30863,12000000.0
2005-11-24 04:15:00,6.30888,6.30965,6.30888,6.30951,8000000.0
2005-11-24 04:16:00,6.30889,6.30916,6.30854,6.30892,13000000.0
2005-11-24 04:17:00,6.30896,6.30896,6.30756,6.30875,15000000.0
2005-11-24 04:18:00,6.30906,6.30906,6.30769,6.30819,9000000.0
2005-11-24 04:19:00,6.30854,6.30854,6.30818,6.30833,12000000.0
2005-11-24 04:20:00,6.30823,6.30841,6.30817,6.30817,9000000.0
2005-11-24 04:21:00,6.30828,6.30831,6.30807,6.30812,17000000.0
2005-11-24 04:22:00,6.30867,6.30949,6.30862,6.30949,14000000.0
2005-11-24 04:23:00,6.30998,6.31009,6.30985,6.30985,10000000.0
2005-11-24 04:24:00,6.30991,6.31016,6.30987,6.30991,12000000.0
2005-11-24 04:25:00,6.30955,6.30955,6.30752,6.30752,10000000.0
2005-11-24 04:26:00,6.30759,6.30858,6.30758,6.30788,7000000.0
2005-11-24 04:27:00,6.30731,6.30837,6.30705,6.30771,15000000.0
2005-11-24 04:28:00,6.30832,6.30861,6.30737,6.30817,7000000.0
2005-11-24 04:29:00,6.30778,6.30851,6.3072,6.3072,14000000.0
2005-11-24 04:30:00,6.30834,6.30882,6.30704,6.30704,11000000.0
2005-11-24 04:31:00,6.30734,6.308,6.3071,6.3071,15000000.0
2005-11-24 04:32:00,6.30783,6.30783,6.30708,6.30708,17000000.0
2005-11-24 04:33:00,6.30727,6.30884,6.30727,6.30821,14000000.0
2005-11-24 04:34:00,6.30801,6.30864,6.30728,6.30728,9000000.0
2005-11-24 04:35:00,6.30725,6.30855,6.30713,6.30827,12000000.0
2005-11-24 04:36:00,6.30853,6.30853,6.30652,6.30748,12000000.0
2005-11-24 04:37:00,6.30729,6.30755,6.306,6.30688,12000000.0
2005-11-24 04:38:00,6.30735,6.30756,6.30597,6.30609,11000000.0
2005-11-24 04:39:00,6.30683,6.3084,6.30631,6.30727,17000000.0
2005-11-24 04:40:00,6.30818,6.30823,6.30721,6.30721,9000000.0
2005-11-24 04:41:00,6.30743,6.3081,6.30702,6.30702,10000000.0
2005-11-24 04:42:00,6.30746,6.30881,6.30736,6.30736,8000000.0
2005-11-24 04:43:00,6.30846,6.30874,6.30757,6.30874,18000000.0
2005-11-24 04:44:00,6.30688,6.30742,6.30641,6.30687,9000000.0
2005-11-24 04:45:00,6.30661,6.30754,6.30638,6.30709,9000000.0
2005-11-24 04:46:00,6.30733,6.30733,6.30661,6.30712,16000000.0
2005-11-24 04:47:00,6.3075,6.309,6.30748,6.30783,12000000.0
2005-11-24 04:48:00,6.30767,6.30804,6.30766,6.30776,10000000.0
2005-11-24 04:49:00,6.30648,6.30707,6.30625,6.30625,16000000.0
2005-11-24 04:50:00,6.30664,6.3085,6.30658,6.3085,16000000.0
2005-11-24 04:51:00,6.30845,6.30845,6.30734,6.30803,20000000.0
2005-11-24 04:52:00,6.30786,6.30795,6.30678,6.30736,13000000.0
2005-11-24 04:53:00,6.30785,6.30792,6.30624,6.30628,11000000.0
2005-11-24 04:54:00,6.30637,6.30791,6.30637,6.30652,11000000.0
2005-11-24 04:55:00,6.30664,6.30792,6.30664,6.30718,12000000.0
2005-11-24 04:56:00,6.30723,6.30723,6.30619,6.30623,16000000.0
2005-11-24 04:57:00,6.30614,6.30614,6.30587,6.30614,7000000.0
2005-11-24 04:58:00,6.30611,6.30738,6.30611,6.30649,13000000.0
2005-11-24 04:59:00,6.30721,6.30814,6.30687,6.30703,17000000.0
2005-11-24 05:00:00,6.30678,6.30921,6.30678,6.30883,10000000.0
2005-11-24 05:01:00,6.30916,6.30916,6.30792,6.30851,13000000.0
2005-11-24 05:02:00,6.30845,6.30845,6.30736,6.30736,18000000.0
2005-11-24 05:03:00,6.30762,6.30812,6.30719,6.30771,9000000.0
2005-11-24 05:04:00,6.30772,6.30801,6.30655,6.30655,12000000.0
2005-11-24 05:05:00,6.30704,6.3077,6.30666,6.30742,10000000.0
2005-11-24 05:06:00,6.30708,6.30771,6.30681,6.30755,20000000.0
2005-11-24 05:07:00,6.3073,6.30763,6.30675,6.30763,10000000.0
2005-11-24 05:08:00,6.30746,6.30841,6.30697,6.30794,17000000.0
2005-11-24 05:09:00,6.30773,6.30797,6.30696,6.30696,15000000.0
2005-11-24 05:10:00,6.30691,6.30698,6.30679,6.30682,10000000.0
2005-11-24 05:11:00,6.30687,6.307,6.3067,6.3067,16000000.0
2005-11-24 05:12:00,6.30699,6.30778,6.30629,6.30629,7000000.0
2005-11-24 05:13:00,6.30635,6.30714,6.30635,6.30691,12000000.0
2005-11-24 05:14:00,6.3072,6.30747,6.3072,6.30741,14000000.0
2005-11-24 05:15:00,6.30743,6.30839,6.307,6.30736,16000000.0
2005-11-24 05:16:00,6.30616,6.30644,6.30611,6.30635,15000000.0
2005-11-24 05:17:00,6.30672,6.30761,6.30672,6.30751,10000000.0
2005-11-24 05:18:00,6.30733,6.30765,6.30733,6.30751,13000000.0
2005-11-24 05:19:00,6.30736,6.30759,6.30734,6.30757,13000000.0
2005-11-24 05:20:00,6.30752,6.30769,6.30735,6.30752,20000000.0
2005-11-24 05:21:00,6.30767,6.30767,6.30626,6.30638,9000000.0
2005-11-24 05:22:00,6.30622,6.30622,6.30594,6.30597,17000000.0
2005-11-24 05:23:00,6.30602,6.30628,6.30594,6.30628,14000000.0
2005-11-24 05:24:00,6.30631,6.30631,6.30603,6.30623,19000000.0
2005-11-24 05:25:00,6.30625,6.3078,6.30625,6.30696,13000000.0
2005-11-24 05:26:00,6.30707,6.3086,6.30707,6.30728,13000000.0
2005-11-24 05:27:00,6.30766,6.30816,6.30696,6.30699,13000000.0
2005-11-24 05:28:00,6.30728,6.30738,6.30711,6.30723,10000000.0
2005-11-24 05:29:00,6.30735,6.30826,6.30722,6.30722,17000000.0
2005-11-24 05:30:00,6.30721,6.30841,6.30714,6.30751,21000000.0
2005-11-24 05:31:00,6.30785,6.30785,6.3067,6.30725,13000000.0
2005-11-24 05:32:00,6.30746,6.30746,6.3066,6.30716,16000000.0
2005-11-24 05:33:00,6.30719,6.30766,6.30644,6.30726,13000000.0
2005-11-24 05:34:00,6.3074,6.30745,6.30674,6.30702,13000000.0
2005-11-24 05:35:00,6.30663,6.30734,6.30615,6.30734,14000000.0
2005-11-24 05:36:00,6.30671,6.30705,6.30631,6.30682,18000000.0
2005-11-24 05:37:00,6.30692,6.3072,6.30581,6.3061,12000000.0
2005-11-24 05:38:00,6.30549,6.30684,6.30549,6.30582,13000000.0
2005-11-24 05:39:00,6.30555,6.3074,6.30555,6.30638,21000000.0
2005-11-24 05:40:00,6.30562,6.3068,6.3053,6.30613,14000000.0
2005-11-24 05:41:00,6.30617,6.30764,6.30569,6.30764,13000000.0
2005-11-24 05:42:00,6.30726,6.30729,6.3067,6.3067,8000000.0
2005-11-24 05:43:00,6.30671,6.30685,6.30663,6.30677,13000000.0
2005-11-24 05:44:00,6.30695,6.30723,6.30622,6.30622,13000000.0
2005-11-24 05:45:00,6.30599,6.30608,6.30584,6.30584,24000000.0
2005-11-24 05:46:00,6.30609,6.30609,6.30576,6.30602,14000000.0
2005-11-24 05:47:00,6.30612,6.30612,6.30582,6.30602,11000000.0
2005-11-24 05:48:00,6.30605,6.30613,6.30583,6.30599,18000000.0
2005-11-24 05:49:00,6.30589,6.30606,6.30582,6.30582,10000000.0
2005-11-24 05:50:00,6.30602,6.30606,6.30589,6.30595,10000000.0
2005-11-24 05:51:00,6.30601,6.30611,6.3058,6.30596,11000000.0
2005-11-24 05:52:00,6.30603,6.30614,6.30574,6.30611,19000000.0
2005-11-24 05:53:00,6.3061,6.3061,6.30581,6.30605,15000000.0
2005-11-24 05:54:00,6.30597,6.30731,6.30597,6.30622,7000000.0
2005-11-24 05:55:00,6.30681,6.30752,6.30681,6.30723,12000000.0
2005-11-24 05:56:00,6.30665,6.30755,6.30665,6.30738,16000000.0
2005-11-24 05:57:00,6.30763,6.30832,6.30711,6.30713,11000000.0
2005-11-24 05:58:00,6.30718,6.30792,6.30665,6.30665,22000000.0
2005-11-24 05:59:00,6.3077,6.30789,6.30707,6.30707,9000000.0
2005-11-24 06:00:00,6.30719,6.30843,6.30719,6.30784,17000000.0
2005-11-24 06:01:00,6.30771,6.30771,6.30629,6.30733,18000000.0
2005-11-24 06:02:00,6.30719,6.30727,6.30631,6.30698,18000000.0
2005-11-24 06:03:00,6.30688,6.30781,6.30676,6.30744,16000000.0
2005-11-24 06:04:00,6.30729,6.30802,6.30701,6.30775,8000000.0
2005-11-24 06:05:00,6.30785,6.30834,6.30721,6.30747,10000000.0
2005-11-24 06:06:00,6.30782,6.30814,6.30741,6.30741,27000000.0
2005-11-24 06:07:00,6.30726,6.3079,6.30675,6.30761,17000000.0
2005-11-24 06:08:00,6.30744,6.30744,6.30639,6.30646,14000000.0
2005-11-24 06:09:00,6.30636,6.30691,6.30636,6.30688,13000000.0
2005-11-24 06:10:00,6.30682,6.30773,6.30631,6.30664,14000000.0
2005-11-24 06:11:00,6.30689,6.30694,6.30625,6.30625,16000000.0
2005-11-24 06:12:00,6.30647,6.30688,6.30579,6.30586,17000000.0
2005-11-24 06:13:00,6.30579,6.30579,6.30551,6.30561,14000000.0
2005-11-24 06:14:00,6.30549,6.30571,6.30545,6.30567,12000000.0
2005-11-24 06:15:00,6.30548,6.30569,6.30526,6.30544,13000000.0
2005-11-24 06:16:00,6.30596,6.30753,6.30596,6.30745,14000000.0
2005-11-24 06:17:00,6.30789,6.30797,6.30686,6.30728,11000000.0
2005-11-24 06:18:00,6.30737,6.30774,6.30675,6.30774,12000000.0
2005-11-24 06:19:00,6.30784,6.30885,6.30765,6.30834,19000000.0
2005-11-24 06:20:00,6.30853,6.30901,6.30835,6.30884,11000000.0
2005-11-24 06:21:00,6.3089,6.30911,6.308,6.3081,9000000.0
2005-11-24 06:22:00,6.30774,6.30927,6.30713,6.30801,22000000.0
2005-11-24 06:23:00,6.30778,6.30825,6.3068,6.30736,18000000.0
2005-11-24 06:24:00,6.30751,6.30769,6.307,6.30729,8000000.0
2005-11-24 06:25:00,6.3067,6.30685,6.30587,6.30614,9000000.0
2005-11-24 06:26:00,6.30649,6.30734,6.3064,6.30695,13000000.0
2005-11-24 06:27:00,6.30718,6.30766,6.30662,6.30766,15000000.0
2005-11-24 06:28:00,6.3073,6.30785,6.30654,6.30668,18000000.0
2005-11-24 06:29:00,6.30647,6.30778,6.30647,6.30696,16000000.0
2005-11-24 06:30:00,6.30733,6.30733,6.30661,6.3067,10000000.0
2005-11-24 06:31:00,6.30643,6.30662,6.30641,6.30658,13000000.0
2005-11-24 06:32:00,6.3071,6.30772,6.30631,6.30631,10000000.0
2005-11-24 06:33:00,6.30643,6.30817,6.30643,6.30733,10000000.0
2005-11-24 06:34:00,6.3075,6.30785,6.30674,6.30701,15000000.0
2005-11-24 06:35:00,6.30682,6.30725,6.30682,6.30721,13000000.0
2005-11-24 06:36:00,6.30729,6.30744,6.30713,6.30729,23000000.0
2005-11-24 06:37:00,6.30788,6.30788,6.30683,6.30683,11000000.0
2005-11-24 06:38:00,6.30703,6.30774,6.30627,6.30734,17000000.0
2005-11-24 06:39:00,6.3059,6.30729,6.30589,6.30703,8000000.0
2005-11-24 06:40:00,6.30716,6.30716,6.30623,6.30688,15000000.0
2005-11-24 06:41:00,6.30665,6.30758,6.30647,6.30711,15000000.0
2005-11-24 06:42:00,6.30698,6.30858,6.3069,6.30696,16000000.0
2005-11-24 06:43:00,6.30718,6.30841,6.30718,6.30775,12000000.0
2005-11-24 06:44:00,6.30722,6.30848,6.30722,6.30796,13000000.0
2005-11-24 06:45:00,6.30758,6.30782,6.30756,6.30756,14000000.0
2005-11-24 06:46:00,6.30779,6.30827,6.30736,6.30736,12000000.0
2005-11-24 06:47:00,6.30694,6.30713,6.3069,6.30713,11000000.0
2005-11-24 06:48:00,6.30715,6.30719,6.30695,6.3071,15000000.0
2005-11-24 06:49:00,6.30715,6.30857,6.30715,6.30784,17000000.0
2005-11-24 06:50:00,6.30772,6.30785,6.30765,6.30765,13000000.0
2005-11-24 06:51:00,6.30763,6.30834,6.30751,6.30827,8000000.0
2005-11-24 06:52:00,6.30723,6.30825,6.30704,6.3071,14000000.0
2005-11-24 06:53:00,6.3071,6.30798,6.30706,6.30723,13000000.0
2005-11-24 06:54:00,6.30724,6.30796,6.30675,6.30675,8000000.0
2005-11-24 06:55:00,6.30676,6.30806,6.30676,6.30782,10000000.0
2005-11-24 06:56:00,6.30756,6.30813,6.30716,6.30717,11000000.0
2005-11-24 06:57:00,6.30729,6.30865,6.30646,6.30646,17000000.0
2005-11-24 06:58:00,6.30707,6.30833,6.30707,6.30788,12000000.0
2005-11-24 06:59:00,6.30769,6.30777,6.30727,6.3073,14000000.0
2005-11-24 07:00:00,6.30743,6.30797,6.30737,6.30797,11000000.0
2005-11-24 07:01:00,6.30791,6.30804,6.30752,6.30785,10000000.0
2005-11-24 07:02:00,6.30817,6.30832,6.30799,6.30799,14000000.0
2005-11-24 07:03:00,6.30802,6.3083,6.30798,6.30826,7000000.0
2005-11-24 07:04:00,6.30837,6.30935,6.30748,6.30748,16000000.0
2005-11-24 07:05:00,6.30747,6.30858,6.30698,6.30698,15000000.0
2005-11-24 07:06:00,6.3068,6.30753,6.3068,6.30752,16000000.0
2005-11-24 07:07:00,6.30783,6.30795,6.30725,6.30731,12000000.0
2005-11-24 07:08:00,6.30791,6.30805,6.30744,6.30744,8000000.0
2005-11-24 07:09:00,6.30691,6.30829,6.30682,6.30746,8000000.0
2005-11-24 07:10:00,6.30766,6.30899,6.30728,6.30876,16000000.0
2005-11-24 07:11:00,6.30953,6.30983,6.30811,6.30811,17000000.0
2005-11-24 07:12:00,6.30815,6.30933,6.30815,6.30868,20000000.0
2005-11-24 07:13:00,6.30889,6.309,6.30876,6.30895,18000000.0
2005-11-24 07:14:00,6.30877,6.309,6.30871,6.309,11000000.0
2005-11-24 07:15:00,6.30902,6.30902,6.30873,6.309,18000000.0
2005-11-24 07:16:00,6.30883,6.30909,6.30876,6.30896,18000000.0
2005-11-24 07:17:00,6.30833,6.30879,6.30797,6.3086,12000000.0
2005-11-24 07:18:00,6.3087,6.30891,6.30827,6.30832,18000000.0
2005-11-24 07:19:00,6.30841,6.30847,6.30825,6.30825,14000000.0
2005-11-24 07:20:00,6.30838,6.30853,6.30822,6.30853,18000000.0
2005-11-24 07:21:00,6.30889,6.31005,6.30848,6.30848,13000000.0
2005-11-24 07:22:00,6.30871,6.30953,6.30848,6.30848,14000000.0
2005-11-24 07:23:00,6.30851,6.30885,6.30848,6.30857,15000000.0
2005-11-24 07:24:00,6.30882,6.30886,6.30855,6.30855,16000000.0
2005-11-24 07:25:00,6.30888,6.30898,6.30871,6.30871,15000000.0
2005-11-24 07:26:00,6.30877,6.30896,6.30863,6.30873,13000000.0
2005-11-24 07:27:00,6.30874,6.30898,6.30871,6.3088,12000000.0
2005-11-24 07:28:00,6.30891,6.30891,6.30863,6.30865,22000000.0
2005-11-24 07:29:00,6.30877,6.31016,6.30877,6.30912,16000000.0
2005-11-24 07:30:00,6.3087,6.30895,6.30838,6.30875,14000000.0
2005-11-24 07:31:00,6.30882,6.30956,6.3083,6.30918,13000000.0
2005-11-24 07:32:00,6.30939,6.31009,6.30876,6.30876,9000000.0
2005-11-24 07:33:00,6.30819,6.30835,6.30815,6.30835,7000000.0
2005-11-24 07:34:00,6.30877,6.30972,6.30877,6.30892,18000000.0
2005-11-24 07:35:00,6.30876,6.30963,6.30846,6.30846,9000000.0
2005-11-24 07:36:00,6.30847,6.30991,6.30847,6.30945,13000000.0
2005-11-24 07:37:00,6.30955,6.30978,6.30951,6.30974,11000000.0
2005-11-24 07:38:00,6.30985,6.31018,6.30889,6.30896,11000000.0
2005-11-24 07:39:00,6.30884,6.30953,6.3082,6.3082,19000000.0
2005-11-24 07:40:00,6.30991,6.3101,6.30833,6.30913,11000000.0
2005-11-24 07:41:00,6.30895,6.30904,6.30833,6.30833,7000000.0
2005-11-24 07:42:00,6.30813,6.3084,6.30813,6.30813,13000000.0
2005-11-24 07:43:00,6.30806,6.30844,6.30793,6.30793,14000000.0
2005-11-24 07:44:00,6.30792,6.30886,6.30792,6.30826,10000000.0
2005-11-24 07:45:00,6.30797,6.30884,6.30784,6.30807,8000000.0
2005-11-24 07:46:00,6.30791,6.30907,6.30791,6.30811,13000000.0
2005-11-24 07:47:00,6.30842,6.30965,6.30811,6.30849,15000000.0
2005-11-24 07:48:00,6.30852,6.30934,6.3077,6.30891,13000000.0
2005-11-24 07:49:00,6.30894,6.30902,6.30824,6.30828,10000000.0
2005-11-24 07:50:00,6.30794,6.30878,6.30785,6.30863,17000000.0
2005-11-24 07:51:00,6.30879,6.30912,6.30813,6.30871,16000000.0
2005-11-24 07:52:00,6.30941,6.30996,6.30825,6.30979,13000000.0
2005-11-24 07:53:00,6.30943,6.30943,6.30862,6.3089,10000000.0
2005-11-24 07:54:00,6.30881,6.30969,6.30874,6.30969,11000000.0
2005-11-24 07:55:00,6.30951,6.30951,6.3081,6.3081,12000000.0
2005-11-24 07:56:00,6.30935,6.30953,6.30804,6.30889,13000000.0
2005-11-24 07:57:00,6.30905,6.31001,6.30905,6.31001,8000000.0
2005-11-24 07:58:00,6.31076,6.31111,6.30976,6.311,14000000.0
2005-11-24 07:59:00,6.31086,6.31147,6.31025,6.31147,15000000.0
2005-11-24 08:00:00,6.31144,6.31177,6.31033,6.31099,10000000.0
2005-11-24 08:01:00,6.31081,6.31182,6.31019,6.31113,13000000.0
2005-11-24 08:02:00,6.31088,6.31108,6.30935,6.31019,14000000.0
2005-11-24 08:03:00,6.3107,6.31166,6.31033,6.31102,12000000.0
2005-11-24 08:04:00,6.31141,6.31184,6.31009,6.31146,16000000.0
2005-11-24 08:05:00,6.31114,6.31137,6.31046,6.31116,14000000.0
2005-11-24 08:06:00,6.31116,6.31189,6.3104,6.31168,19000000.0
2005-11-24 08:07:00,6.31127,6.31181,6.31023,6.31049,19000000.0
2005-11-24 08:08:00,6.30981,6.31099,6.30947,6.30997,11000000.0
2005-11-24 08:09:00,6.3103,6.31079,6.31016,6.31076,10000000.0
2005-11-24 08:10:00,6.31045,6.31163,6.31045,6.311,16000000.0
2005-11-24 08:11:00,6.3114,6.31343,6.31119,6.31343,9000000.0
2005-11-24 08:12:00,6.31495,6.31495,6.31222,6.31222,10000000.0
2005-11-24 08:13:00,6.31163,6.31267,6.31163,6.31253,11000000.0
2005-11-24 08:14:00,6.31263,6.31263,6.31184,6.31236,12000000.0
2005-11-24 08:15:00,6.31271,6.31329,6.3124,6.31269,15000000.0
2005-11-24 08:16:00,6.31234,6.31234,6.31043,6.3116,14000000.0
2005-11-24 08:17:00,6.31058,6.31114,6.31039,6.31103,10000000.0
2005-11-24 08:18:00,6.31112,6.31157,6.31052,6.31139,9000000.0
2005-11-24 08:19:00,6.31091,6.31231,6.31091,6.31157,11000000.0
2005-11-24 08:20:00,6.31149,6.3123,6.31104,6.31203,11000000.0
2005-11-24 08:21:00,6.31186,6.31205,6.31122,6.31158,20000000.0
2005-11-24 08:22:00,6.31125,6.31148,6.31061,6.31098,8000000.0
2005-11-24 08:23:00,6.31064,6.31121,6.31,6.31081,12000000.0
2005-11-24 08:24:00,6.31102,6.31146,6.31078,6.31091,13000000.0
2005-11-24 08:25:00,6.31116,6.31254,6.31062,6.31254,12000000.0
2005-11-24 08:26:00,6.31269,6.31311,6.312,6.31302,13000000.0
2005-11-24 08:27:00,6.31316,6.31359,6.31259,6.31354,11000000.0
2005-11-24 08:28:00,6.31356,6.31388,6.31252,6.31363,8000000.0
2005-11-24 08:29:00,6.31386,6.31386,6.31234,6.31281,12000000.0
2005-11-24 08:30:00,6.31288,6.31325,6.31184,6.31288,11000000.0
2005-11-24 08:31:00,6.31269,6.31308,6.31171,6.31214,10000000.0
2005-11-24 08:32:00,6.31151,6.31249,6.31101,6.31159,13000000.0
2005-11-24 08:33:00,6.31171,6.31248,6.3114,6.31231,11000000.0
2005-11-24 08:34:00,6.31286,6.31366,6.31197,6.31366,17000000.0
2005-11-24 08:35:00,6.31474,6.31517,6.31348,6.31349,11000000.0
2005-11-24 08:36:00,6.31354,6.31415,6.31291,6.31377,10000000.0
2005-11-24 08:37:00,6.31391,6.31488,6.3135,6.31468,9000000.0
2005-11-24 08:38:00,6.3138,6.31508,6.31366,6.31432,18000000.0
2005-11-24 08:39:00,6.31423,6.31447,6.31275,6.31345,8000000.0
2005-11-24 08:40:00,6.31292,6.31298,6.31198,6.31285,7000000.0
2005-11-24 08:41:00,6.3127,6.31334,6.31242,6.31313,16000000.0
2005-11-24 08:42:00,6.31314,6.31419,6.31303,6.31329,14000000.0
2005-11-24 08:43:00,6.31336,6.31387,6.31336,6.31383,12000000.0
2005-11-24 08:44:00,6.31397,6.31511,6.31276,6.31276,9000000.0
2005-11-24 08:45:00,6.31375,6.31375,6.31225,6.31312,18000000.0
2005-11-24 08:46:00,6.31317,6.31402,6.31241,6.31294,14000000.0
2005-11-24 08:47:00,6.31319,6.31355,6.31297,6.31355,18000000.0
2005-11-24 08:48:00,6.31367,6.31382,6.31289,6.31302,12000000.0
2005-11-24 08:49:00,6.31277,6.31402,6.31259,6.31307,14000000.0
2005-11-24 08:50:00,6.31282,6.31295,6.31268,6.3127,16000000.0
2005-11-24 08:51:00,6.3132,6.31469,6.3132,6.31365,21000000.0
2005-11-24 08:52:00,6.31504,6.31729,6.31435,6.31577,20000000.0
2005-11-24 08:53:00,6.31708,6.31776,6.31636,6.31722,7000000.0
2005-11-24 08:54:00,6.31636,6.31661,6.31494,6.31626,17000000.0
2005-11-24 08:55:00,6.31575,6.31651,6.3148,6.31601,12000000.0
2005-11-24 08:56:00,6.31608,6.31744,6.31582,6.31744,17000000.0
2005-11-24 08:57:00,6.31866,6.31963,6.31785,6.31914,16000000.0
2005-11-24 08:58:00,6.31943,6.31943,6.31767,6.31855,12000000.0
2005-11-24 08:59:00,6.31837,6.31865,6.31745,6.31772,13000000.0
2005-11-24 09:00:00,6.31733,6.3196,6.31694,6.31755,17000000.0
2005-11-24 09:01:00,6.31704,6.31815,6.31684,6.31788,13000000.0
2005-11-24 09:02:00,6.31861,6.31972,6.31815,6.31919,8000000.0
2005-11-24 09:03:00,6.32087,6.32101,6.31948,6.31984,16000000.0
2005-11-24 09:04:00,6.32005,6.32038,6.3181,6.3181,8000000.0
2005-11-24 09:05:00,6.31753,6.31863,6.31614,6.31863,11000000.0
2005-11-24 09:06:00,6.31902,6.31902,6.31657,6.31737,10000000.0
2005-11-24 09:07:00,6.31748,6.31827,6.31692,6.31692,10000000.0
2005-11-24 09:08:00,6.31738,6.31814,6.31679,6.31762,19000000.0
2005-11-24 09:09:00,6.31772,6.3183,6.31698,6.31739,16000000.0
2005-11-24 09:10:00,6.31827,6.31827,6.31711,6.31719,8000000.0
2005-11-24 09:11:00,6.31688,6.31736,6.31599,6.31627,11000000.0
2005-11-24 09:12:00,6.31639,6.3173,6.31639,6.31649,16000000.0
2005-11-24 09:13:00,6.31643,6.31771,6.31643,6.31771,15000000.0
2005-11-24 09:14:00,6.31796,6.31812,6.31652,6.31701,17000000.0
2005-11-24 09:15:00,6.31722,6.31739,6.31642,6.31726,12000000.0
2005-11-24 09:16:00,6.31743,6.31838,6.31634,6.31647,14000000.0
2005-11-24 09:17:00,6.31627,6.31777,6.31584,6.31584,14000000.0
2005-11-24 09:18:00,6.31651,6.31686,6.31559,6.31626,18000000.0
2005-11-24 09:19:00,6.31665,6.31726,6.31647,6.317,14000000.0
2005-11-24 09:20:00,6.3174,6.3174,6.31538,6.31538,18000000.0
2005-11-24 09:21:00,6.31513,6.31513,6.31346,6.31371,17000000.0
2005-11-24 09:22:00,6.31258,6.31354,6.31249,6.31342,13000000.0
2005-11-24 09:23:00,6.31353,6.31427,6.31264,6.31264,12000000.0
2005-11-24 09:24:00,6.31274,6.31446,6.31274,6.31442,14000000.0
2005-11-24 09:25:00,6.31442,6.31453,6.31351,6.31397,9000000.0
2005-11-24 09:26:00,6.3139,6.31467,6.3135,6.31436,13000000.0
2005-11-24 09:27:00,6.31454,6.31454,6.3135,6.31401,13000000.0
2005-11-24 09:28:00,6.31355,6.31395,6.31284,6.31293,19000000.0
2005-11-24 09:29:00,6.31425,6.31544,6.31383,6.31416,14000000.0
2005-11-24 09:30:00,6.31459,6.31565,6.31368,6.31456,15000000.0
2005-11-24 09:31:00,6.31575,6.31575,6.31388,6.31548,11000000.0
2005-11-24 09:32:00,6.31517,6.31536,6.31387,6.31527,16000000.0
2005-11-24 09:33:00,6.31566,6.31631,6.3146,6.3146,9000000.0
2005-11-24 09:34:00,6.31597,6.31677,6.31477,6.31592,18000000.0
2005-11-24 09:35:00,6.31574,6.31574,6.31461,6.31524,14000000.0
2005-11-24 09:36:00,6.31562,6.31717,6.31491,6.31548,16000000.0
2005-11-24 09:37:00,6.31484,6.31607,6.31461,6.31604,20000000.0
2005-11-24 09:38:00,6.31553,6.31569,6.31427,6.31449,19000000.0
2005-11-24 09:39:00,6.3141,6.31439,6.31266,6.31266,16000000.0
2005-11-24 09:40:00,6.31325,6.31373,6.31205,6.31316,12000000.0
2005-11-24 09:41:00,6.31339,6.31441,6.31262,6.31349,18000000.0
2005-11-24 09:42:00,6.31375,6.31433,6.31262,6.31424,16000000.0
2005-11-24 09:43:00,6.31321,6.31384,6.31276,6.31366,15000000.0
2005-11-24 09:44:00,6.31327,6.31327,6.31187,6.31227,13000000.0
2005-11-24 09:45:00,6.31284,6.31361,6.31241,6.31286,13000000.0
2005-11-24 09:46:00,6.31309,6.31323,6.31139,6.31268,17000000.0
2005-11-24 09:47:00,6.3137,6.31438,6.31337,6.31353,13000000.0
2005-11-24 09:48:00,6.31478,6.31478,6.31271,6.31429,16000000.0
2005-11-24 09:49:00,6.31409,6.31429,6.31325,6.31415,17000000.0
2005-11-24 09:50:00,6.31407,6.3151,6.31407,6.31445,12000000.0
2005-11-24 09:51:00,6.31277,6.31396,6.3121,6.31222,16000000.0
2005-11-24 09:52:00,6.31209,6.31272,6.31131,6.31131,16000000.0
2005-11-24 09:53:00,6.31071,6.31197,6.31042,6.31159,15000000.0
2005-11-24 09:54:00,6.31181,6.31189,6.31051,6.31077,15000000.0
2005-11-24 09:55:00,6.31078,6.31193,6.31071,6.31187,15000000.0
2005-11-24 09:56:00,6.3117,6.3117,6.31041,6.31106,17000000.0
2005-11-24 09:57:00,6.31074,6.31113,6.30992,6.30992,12000000.0
2005-11-24 09:58:00,6.30962,6.30991,6.3088,6.30991,14000000.0
2005-11-24 09:59:00,6.30895,6.3102,6.30873,6.31017,10000000.0
2005-11-24 10:00:00,6.31012,6.31047,6.30981,6.31031,11000000.0
2005-11-24 10:01:00,6.30965,6.31011,6.30852,6.30982,24000000.0
2005-11-24 10:02:00,6.30926,6.30975,6.30831,6.30831,14000000.0
2005-11-24 10:03:00,6.30768,6.30921,6.30768,6.30869,16000000.0
2005-11-24 10:04:00,6.3075,6.3086,6.30721,6.3086,10000000.0
2005-11-24 10:05:00,6.30797,6.30841,6.30728,6.30841,10000000.0
2005-11-24 10:06:00,6.30743,6.30774,6.30678,6.30755,9000000.0
2005-11-24 10:07:00,6.30789,6.30847,6.30719,6.30839,11000000.0
2005-11-24 10:08:00,6.30837,6.30873,6.30698,6.30698,9000000.0
2005-11-24 10:09:00,6.30724,6.30859,6.30724,6.3078,11000000.0
2005-11-24 10:10:00,6.30746,6.3086,6.30602,6.30705,15000000.0
2005-11-24 10:11:00,6.30697,6.30751,6.30616,6.30677,16000000.0
2005-11-24 10:12:00,6.30588,6.30699,6.30577,6.30577,19000000.0
2005-11-24 10:13:00,6.30622,6.30634,6.30565,6.30616,9000000.0
2005-11-24 10:14:00,6.30681,6.30681,6.30553,6.30628,11000000.0
2005-11-24 10:15:00,6.3047,6.30694,6.30445,6.30694,8000000.0
2005-11-24 10:16:00,6.30611,6.3072,6.30598,6.307,17000000.0
2005-11-24 10:17:00,6.30681,6.30685,6.30542,6.30603,16000000.0
2005-11-24 10:18:00,6.30622,6.30719,6.30564,6.30668,16000000.0
2005-11-24 10:19:00,6.30547,6.3069,6.30547,6.30617,17000000.0
2005-11-24 10:20:00,6.30665,6.30813,6.30632,6.30734,16000000.0
2005-11-24 10:21:00,6.30798,6.30989,6.3076,6.30933,7000000.0
2005-11-24 10:22:00,6.30864,6.30917,6.30743,6.30917,10000000.0
2005-11-24 10:23:00,6.30948,6.30948,6.30735,6.30802,14000000.0
2005-11-24 10:24:00,6.30792,6.3092,6.30709,6.3092,13000000.0
2005-11-24 10:25:00,6.30863,6.30988,6.30808,6.30855,12000000.0
2005-11-24 10:26:00,6.30991,6.31007,6.30911,6.30997,11000000.0
2005-11-24 10:27:00,6.30992,6.30998,6.30858,6.30944,13000000.0
2005-11-24 10:28:00,6.30882,6.30991,6.30773,6.30886,13000000.0
2005-11-24 10:29:00,6.30787,6.3086,6.30725,6.3086,11000000.0
2005-11-24 10:30:00,6.30834,6.30845,6.30762,6.30765,9000000.0
2005-11-24 10:31:00,6.30813,6.30888,6.30801,6.30888,16000000.0
2005-11-24 10:32:00,6.3088,6.30953,6.30825,6.30916,9000000.0
2005-11-24 10:33:00,6.30938,6.30943,6.3079,6.30943,12000000.0
2005-11-24 10:34:00,6.30984,6.30991,6.30861,6.30861,11000000.0
2005-11-24 10:35:00,6.30945,6.30945,6.30778,6.30841,17000000.0
2005-11-24 10:36:00,6.30844,6.30858,6.30779,6.30858,10000000.0
2005-11-24 10:37:00,6.30959,6.31054,6.3088,6.31054,15000000.0
2005-11-24 10:38:00,6.30914,6.30914,6.30745,6.30817,17000000.0
2005-11-24 10:39:00,6.30815,6.30909,6.30761,6.30899,13000000.0
2005-11-24 10:40:00,6.30958,6.31028,6.30894,6.31028,10000000.0
2005-11-24 10:41:00,6.31005,6.31005,6.30824,6.3091,15000000.0
2005-11-24 10:42:00,6.30976,6.31012,6.30845,6.30845,12000000.0
2005-11-24 10:43:00,6.30794,6.30926,6.30794,6.30856,13000000.0
2005-11-24 10:44:00,6.30887,6.31011,6.30887,6.30959,12000000.0
2005-11-24 10:45:00,6.30925,6.31012,6.30878,6.31004,13000000.0
2005-11-24 10:46:00,6.3105,6.31087,6.30974,6.31035,13000000.0
2005-11-24 10:47:00,6.31049,6.31073,6.30981,6.31065,7000000.0
2005-11-24 10:48:00,6.31026,6.31026,6.30878,6.30972,12000000.0
2005-11-24 10:49:00,6.31058,6.31111,6.30986,6.31107,10000000.0
2005-11-24 10:50:00,6.31133,6.31138,6.31017,6.3103,14000000.0
2005-11-24 10:51:00,6.31098,6.31098,6.30984,6.31004,11000000.0
2005-11-24 10:52:00,6.3111,6.31209,6.31033,6.31074,20000000.0
2005-11-24 10:53:00,6.31155,6.312,6.31111,6.312,9000000.0
2005-11-24 10:54:00,6.31231,6.31286,6.31143,6.31226,18000000.0
2005-11-24 10:55:00,6.31186,6.31269,6.31151,6.31237,10000000.0
2005-11-24 10:56:00,6.31231,6.3134,6.31183,6.31266,11000000.0
2005-11-24 10:57:00,6.31199,6.31221,6.31143,6.3122,8000000.0
2005-11-24 10:58:00,6.31262,6.31313,6.31187,6.31196,10000000.0
2005-11-24 10:59:00,6.31256,6.31397,6.31246,6.31358,10000000.0
2005-11-24 11:00:00,6.31237,6.31296,6.31122,6.31233,15000000.0
2005-11-24 11:01:00,6.31329,6.31329,6.31135,6.31164,12000000.0
2005-11-24 11:02:00,6.31331,6.31535,6.31196,6.31535,8000000.0
2005-11-24 11:03:00,6.31678,6.31693,6.31404,6.31674,11000000.0
2005-11-24 11:04:00,6.31735,6.31844,6.31723,6.31814,15000000.0
2005-11-24 11:05:00,6.31902,6.32079,6.31895,6.31961,17000000.0
2005-11-24 11:06:00,6.32057,6.32151,6.3184,6.32059,12000000.0
2005-11-24 11:07:00,6.3216,6.32189,6.32039,6.32039,11000000.0
2005-11-24 11:08:00,6.31957,6.32104,6.31944,6.32054,22000000.0
2005-11-24 11:09:00,6.32063,6.32119,6.32014,6.32119,9000000.0
2005-11-24 11:10:00,6.32062,6.32107,6.31914,6.32,16000000.0
2005-11-24 11:11:00,6.31713,6.32021,6.3135,6.32021,7000000.0
2005-11-24 11:12:00,6.32146,6.32303,6.32032,6.32184,15000000.0
2005-11-24 11:13:00,6.32257,6.32363,6.32176,6.32351,11000000.0
2005-11-24 11:14:00,6.32285,6.32286,6.32152,6.32228,18000000.0
2005-11-24 11:15:00,6.3225,6.32268,6.32085,6.32186,11000000.0
2005-11-24 11:16:00,6.32127,6.32166,6.32038,6.3207,13000000.0
2005-11-24 11:17:00,6.3206,6.32132,6.31958,6.32132,13000000.0
2005-11-24 11:18:00,6.32048,6.3215,6.31993,6.3215,9000000.0
2005-11-24 11:19:00,6.32165,6.32165,6.32021,6.32044,17000000.0
2005-11-24 11:20:00,6.32056,6.32108,6.31977,6.32108,14000000.0
2005-11-24 11:21:00,6.32064,6.32183,6.32022,6.32183,14000000.0
2005-11-24 11:22:00,6.32177,6.32268,6.32102,6.32141,22000000.0
2005-11-24 11:23:00,6.32066,6.32096,6.31923,6.31923,8000000.0
2005-11-24 11:24:00,6.31994,6.32133,6.31958,6.32061,18000000.0
2005-11-24 11:25:00,6.3206,6.3223,6.3206,6.32157,9000000.0
2005-11-24 11:26:00,6.32163,6.32256,6.32087,6.32255,15000000.0
2005-11-24 11:27:00,6.3214,6.32424,6.3214,6.3225,10000000.0
2005-11-24 11:28:00,6.32197,6.32337,6.32185,6.32244,13000000.0
2005-11-24 11:29:00,6.32219,6.32273,6.32071,6.32093,17000000.0
2005-11-24 11:30:00,6.32264,6.32344,6.32206,6.32318,13000000.0
2005-11-24 11:31:00,6.32275,6.32402,6.32253,6.3227,12000000.0
2005-11-24 11:32:00,6.32291,6.32365,6.32253,6.32311,20000000.0
2005-11-24 11:33:00,6.32382,6.32502,6.32304,6.32493,16000000.0
2005-11-24 11:34:00,6.32565,6.32659,6.32463,6.32556,13000000.0
2005-11-24 11:35:00,6.32564,6.32585,6.32442,6.32571,14000000.0
2005-11-24 11:36:00,6.32649,6.32674,6.3255,6.32651,11000000.0
2005-11-24 11:37:00,6.32715,6.3273,6.3258,6.32719,16000000.0
2005-11-24 11:38:00,6.32599,6.32619,6.32294,6.32512,8000000.0
2005-11-24 11:39:00,6.32482,6.32675,6.32482,6.32675,11000000.0
2005-11-24 11:40:00,6.32653,6.32653,6.32431,6.3258,12000000.0
2005-11-24 11:41:00,6.32626,6.32671,6.32532,6.3261,10000000.0
2005-11-24 11:42:00,6.3261,6.32665,6.32551,6.32613,10000000.0
2005-11-24 11:43:00,6.32403,6.32635,6.32308,6.32571,17000000.0
2005-11-24 11:44:00,6.32621,6.32737,6.32535,6.32662,15000000.0
2005-11-24 11:45:00,6.32612,6.32659,6.32506,6.32542,16000000.0
2005-11-24 11:46:00,6.32569,6.3268,6.32561,6.32658,7000000.0
2005-11-24 11:47:00,6.32707,6.32759,6.32585,6.32723,16000000.0
2005-11-24 11:48:00,6.32759,6.32759,6.32557,6.32603,13000000.0
2005-11-24 11:49:00,6.3262,6.32743,6.32609,6.3266,10000000.0
2005-11-24 11:50:00,6.32554,6.32725,6.32526,6.32646,12000000.0
2005-11-24 11:51:00,6.32633,6.32684,6.32497,6.32567,14000000.0
2005-11-24 11:52:00,6.32491,6.32712,6.32491,6.32587,18000000.0
2005-11-24 11:53:00,6.32542,6.32753,6.32542,6.32705,16000000.0
2005-11-24 11:54:00,6.32578,6.3271,6.32511,6.32511,8000000.0
2005-11-24 11:55:00,6.3246,6.32575,6.3246,6.32575,8000000.0
2005-11-24 11:56:00,6.32569,6.32695,6.32551,6.32617,8000000.0
2005-11-24 11:57:00,6.32676,6.32704,6.32544,6.32566,11000000.0
2005-11-24 11:58:00,6.3271,6.3271,6.32554,6.32686,14000000.0
2005-11-24 11:59:00,6.32643,6.32712,6.32604,6.32612,11000000.0
2005-11-24 12:00:00,6.32614,6.32703,6.32575,6.32621,15000000.0
2005-11-24 12:01:00,6.32549,6.32659,6.32507,6.32657,13000000.0
2005-11-24 12:02:00,6.32686,6.32728,6.32572,6.32686,15000000.0
2005-11-24 12:03:00,6.32698,6.32723,6.32615,6.32693,11000000.0
2005-11-24 12:04:00,6.32634,6.32634,6.32442,6.3247,9000000.0
2005-11-24 12:05:00,6.32439,6.32439,6.32208,6.32218,9000000.0
2005-11-24 12:06:00,6.32108,6.32108,6.31958,6.32002,15000000.0
2005-11-24 12:07:00,6.31949,6.3212,6.31904,6.3212,11000000.0
2005-11-24 12:08:00,6.32112,6.32124,6.31967,6.3197,8000000.0
2005-11-24 12:09:00,6.31986,6.3199,6.3181,6.31837,18000000.0
2005-11-24 12:10:00,6.31836,6.31916,6.31766,6.31792,14000000.0
2005-11-24 12:11:00,6.31798,6.31905,6.31798,6.31875,9000000.0
2005-11-24 12:12:00,6.31859,6.31989,6.31843,6.31843,18000000.0
2005-11-24 12:13:00,6.31833,6.31899,6.31659,6.31789,12000000.0
2005-11-24 12:14:00,6.31781,6.31816,6.31628,6.31628,10000000.0
2005-11-24 12:15:00,6.31496,6.31549,6.31446,6.31482,8000000.0
2005-11-24 12:16:00,6.31479,6.31604,6.3144,6.31518,14000000.0
2005-11-24 12:17:00,6.31544,6.31656,6.31368,6.31627,13000000.0
2005-11-24 12:18:00,6.31727,6.31857,6.31687,6.31836,10000000.0
2005-11-24 12:19:00,6.31801,6.31934,6.31726,6.31726,11000000.0
2005-11-24 12:20:00,6.31576,6.31723,6.31526,6.31561,8000000.0
2005-11-24 12:21:00,6.31496,6.31704,6.31496,6.31596,20000000.0
2005-11-24 12:22:00,6.31653,6.31668,6.31466,6.31476,14000000.0
2005-11-24 12:23:00,6.31648,6.31697,6.31557,6.31697,11000000.0
2005-11-24 12:24:00,6.31668,6.31694,6.31547,6.3164,17000000.0
2005-11-24 12:25:00,6.31573,6.31747,6.31565,6.31565,12000000.0
2005-11-24 12:26:00,6.31539,6.31575,6.31386,6.31401,7000000.0
2005-11-24 12:27:00,6.31422,6.31512,6.31375,6.31474,7000000.0
2005-11-24 12:28:00,6.31481,6.31679,6.31471,6.31542,19000000.0
2005-11-24 12:29:00,6.31426,6.31472,6.31262,6.31416,12000000.0
2005-11-24 12:30:00,6.31271,6.31368,6.31203,6.31368,10000000.0
2005-11-24 12:31:00,6.31406,6.3147,6.31217,6.31249,12000000.0
2005-11-24 12:32:00,6.31251,6.31385,6.31159,6.31159,12000000.0
2005-11-24 12:33:00,6.31168,6.3136,6.31141,6.3136,15000000.0
2005-11-24 12:34:00,6.31346,6.31346,6.3114,6.31288,12000000.0
2005-11-24 12:35:00,6.31244,6.31348,6.3119,6.31219,12000000.0
2005-11-24 12:36:00,6.3125,6.31362,6.31233,6.31362,15000000.0
2005-11-24 12:37:00,6.31389,6.31459,6.31326,6.31459,8000000.0
2005-11-24 12:38:00,6.31468,6.31478,6.31327,6.31427,15000000.0
2005-11-24 12:39:00,6.31416,6.3146,6.31333,6.31428,14000000.0
2005-11-24 12:40:00,6.31462,6.31627,6.31368,6.3148,18000000.0
2005-11-24 12:41:00,6.31443,6.31642,6.31443,6.3158,11000000.0
2005-11-24 12:42:00,6.31557,6.31624,6.31402,6.3158,17000000.0
2005-11-24 12:43:00,6.31646,6.31724,6.31635,6.31724,11000000.0
2005-11-24 12:44:00,6.31678,6.31692,6.31592,6.31615,13000000.0
2005-11-24 12:45:00,6.31619,6.31756,6.31597,6.31657,10000000.0
2005-11-24 12:46:00,6.31787,6.31794,6.31638,6.31774,20000000.0
2005-11-24 12:47:00,6.31657,6.3171,6.31557,6.31656,10000000.0
2005-11-24 12:48:00,6.31656,6.31727,6.31503,6.31503,10000000.0
2005-11-24 12:49:00,6.31525,6.31542,6.31387,6.31444,15000000.0
2005-11-24 12:50:00,6.31465,6.31465,6.31317,6.31337,14000000.0
2005-11-24 12:51:00,6.31398,6.31521,6.31334,6.3138,14000000.0
2005-11-24 12:52:00,6.31385,6.31477,6.31319,6.3139,9000000.0
2005-11-24 12:53:00,6.31377,6.31457,6.31335,6.3144,9000000.0
2005-11-24 12:54:00,6.31471,6.31514,6.31316,6.31443,20000000.0
2005-11-24 12:55:00,6.3151,6.31559,6.31367,6.3141,12000000.0
2005-11-24 12:56:00,6.31404,6.31485,6.31404,6.31409,7000000.0
2005-11-24 12:57:00,6.31455,6.3156,6.31357,6.31475,13000000.0
2005-11-24 12:58:00,6.31466,6.31609,6.31466,6.31478,16000000.0
2005-11-24 12:59:00,6.31548,6.31684,6.31548,6.31578,14000000.0
2005-11-24 13:00:00,6.31627,6.31733,6.3154,6.31638,12000000.0
2005-11-24 13:01:00,6.31507,6.31598,6.31449,6.31529,17000000.0
2005-11-24 13:02:00,6.31726,6.31734,6.31572,6.31734,10000000.0
2005-11-24 13:03:00,6.31661,6.31729,6.31527,6.31686,22000000.0
2005-11-24 13:04:00,6.31685,6.31939,6.31685,6.3186,20000000.0
2005-11-24 13:05:00,6.3192,6.3192,6.31712,6.31763,14000000.0
2005-11-24 13:06:00,6.31615,6.31692,6.31529,6.31566,17000000.0
2005-11-24 13:07:00,6.31493,6.31625,6.31468,6.31625,22000000.0
2005-11-24 13:08:00,6.31518,6.31674,6.31518,6.31551,12000000.0
2005-11-24 13:09:00,6.31567,6.316,6.31474,6.31564,12000000.0
2005-11-24 13:10:00,6.31573,6.31641,6.31573,6.3159,20000000.0
2005-11-24 13:11:00,6.31612,6.31622,6.31597,6.31608,12000000.0
2005-11-24 13:12:00,6.31623,6.31761,6.31602,6.31726,16000000.0
2005-11-24 13:13:00,6.31611,6.31789,6.31611,6.31762,14000000.0
2005-11-24 13:14:00,6.31778,6.3186,6.31506,6.31506,17000000.0
2005-11-24 13:15:00,6.31527,6.3179,6.31527,6.31788,7000000.0
2005-11-24 13:16:00,6.31835,6.31877,6.31761,6.31819,9000000.0
2005-11-24 13:17:00,6.31798,6.31844,6.31685,6.31685,15000000.0
2005-11-24 13:18:00,6.31653,6.3181,6.31635,6.3181,17000000.0
2005-11-24 13:19:00,6.31869,6.31905,6.31778,6.31843,15000000.0
2005-11-24 13:20:00,6.31924,6.32113,6.31924,6.31995,12000000.0
2005-11-24 13:21:00,6.31933,6.31948,6.31724,6.31911,24000000.0
2005-11-24 13:22:00,6.31975,6.32075,6.31947,6.32053,12000000.0
2005-11-24 13:23:00,6.32033,6.32033,6.31849,6.31922,12000000.0
2005-11-24 13:24:00,6.31907,6.31981,6.31751,6.31765,18000000.0
2005-11-24 13:25:00,6.31741,6.31876,6.3166,6.31751,12000000.0
2005-11-24 13:26:00,6.31644,6.31644,6.31468,6.31468,12000000.0
2005-11-24 13:27:00,6.31638,6.31696,6.31623,6.31693,9000000.0
2005-11-24 13:28:00,6.31639,6.3166,6.31508,6.31508,15000000.0
2005-11-24 13:29:00,6.31496,6.31619,6.3149,6.3149,14000000.0
2005-11-24 13:30:00,6.31572,6.31829,6.3154,6.31665,11000000.0
2005-11-24 13:31:00,6.31679,6.31701,6.31629,6.31677,11000000.0
2005-11-24 13:32:00,6.31698,6.3174,6.31638,6.317,8000000.0
2005-11-24 13:33:00,6.31722,6.31775,6.31675,6.31699,14000000.0
2005-11-24 13:34:00,6.31741,6.31953,6.31741,6.31802,11000000.0
2005-11-24 13:35:00,6.3178,6.31965,6.3178,6.31914,16000000.0
2005-11-24 13:36:00,6.31928,6.32015,6.319,6.31927,8000000.0
2005-11-24 13:37:00,6.31941,6.32107,6.31797,6.31926,17000000.0
2005-11-24 13:38:00,6.31804,6.31824,6.31693,6.31824,14000000.0
2005-11-24 13:39:00,6.31821,6.31922,6.31821,6.31922,10000000.0
2005-11-24 13:40:00,6.32036,6.32051,6.31934,6.3198,8000000.0
2005-11-24 13:41:00,6.31997,6.32049,6.31934,6.31968,11000000.0
2005-11-24 13:42:00,6.31912,6.31989,6.31866,6.31938,14000000.0
2005-11-24 13:43:00,6.31925,6.31934,6.31839,6.31854,11000000.0
2005-11-24 13:44:00,6.31995,6.32065,6.31907,6.32032,11000000.0
2005-11-24 13:45:00,6.32031,6.3209,6.31917,6.32025,14000000.0
2005-11-24 13:46:00,6.32018,6.32069,6.31969,6.32023,11000000.0
2005-11-24 13:47:00,6.32009,6.32136,6.32009,6.32055,13000000.0
2005-11-24 13:48:00,6.32022,6.32085,6.3194,6.32085,14000000.0
2005-11-24 13:49:00,6.32157,6.32269,6.32089,6.32215,12000000.0
2005-11-24 13:50:00,6.32203,6.32297,6.321,6.32289,16000000.0
2005-11-24 13:51:00,6.3222,6.3222,6.32051,6.32062,14000000.0
2005-11-24 13:52:00,6.32007,6.32073,6.32005,6.32071,10000000.0
2005-11-24 13:53:00,6.3204,6.3215,6.32014,6.32109,10000000.0
2005-11-24 13:54:00,6.32148,6.32164,6.32033,6.32075,8000000.0
2005-11-24 13:55:00,6.32116,6.32273,6.32016,6.32273,13000000.0
2005-11-24 13:56:00,6.321,6.32216,6.32054,6.32185,17000000.0
2005-11-24 13:57:00,6.32081,6.32145,6.31973,6.32068,13000000.0
2005-11-24 13:58:00,6.32065,6.32084,6.31965,6.32046,7000000.0
2005-11-24 13:59:00,6.32075,6.32104,6.31902,6.31969,9000000.0
2005-11-24 14:00:00,6.31986,6.31986,6.31897,6.31897,7000000.0
2005-11-24 14:01:00,6.31849,6.31958,6.31837,6.31918,11000000.0
2005-11-24 14:02:00,6.31898,6.31971,6.31786,6.31786,19000000.0
2005-11-24 14:03:00,6.31727,6.31954,6.31727,6.31954,13000000.0
2005-11-24 14:04:00,6.31931,6.31961,6.31831,6.31882,22000000.0
2005-11-24 14:05:00,6.31901,6.31908,6.31695,6.31695,17000000.0
2005-11-24 14:06:00,6.31759,6.31795,6.31686,6.31686,11000000.0
2005-11-24 14:07:00,6.31788,6.3184,6.31739,6.31788,9000000.0
2005-11-24 14:08:00,6.31805,6.31886,6.31794,6.31862,11000000.0
2005-11-24 14:09:00,6.31839,6.31875,6.31762,6.31861,12000000.0
2005-11-24 14:10:00,6.31773,6.31832,6.3167,6.317,13000000.0
2005-11-24 14:11:00,6.31845,6.3224,6.31812,6.32112,14000000.0
2005-11-24 14:12:00,6.3219,6.3219,6.31756,6.31756,11000000.0
2005-11-24 14:13:00,6.31748,6.32111,6.31748,6.32111,11000000.0
2005-11-24 14:14:00,6.32102,6.32102,6.31981,6.32099,7000000.0
2005-11-24 14:15:00,6.32097,6.32097,6.31868,6.31882,14000000.0
2005-11-24 14:16:00,6.31848,6.31905,6.3181,6.3181,13000000.0
2005-11-24 14:17:00,6.31777,6.31977,6.31767,6.31872,22000000.0
2005-11-24 14:18:00,6.31889,6.31958,6.31798,6.31842,15000000.0
2005-11-24 14:19:00,6.3184,6.3197,6.31834,6.31948,12000000.0
2005-11-24 14:20:00,6.31931,6.31954,6.31832,6.31906,7000000.0
2005-11-24 14:21:00,6.31949,6.32017,6.3188,6.31931,13000000.0
2005-11-24 14:22:00,6.31979,6.32012,6.31938,6.31962,8000000.0
2005-11-24 14:23:00,6.32038,6.32155,6.31966,6.32155,11000000.0
2005-11-24 14:24:00,6.32186,6.32201,6.32048,6.32096,13000000.0
2005-11-24 14:25:00,6.32048,6.32165,6.32001,6.32001,15000000.0
2005-11-24 14:26:00,6.32094,6.3212,6.32032,6.32069,8000000.0
2005-11-24 14:27:00,6.32076,6.32267,6.32076,6.32267,10000000.0
2005-11-24 14:28:00,6.32249,6.32302,6.32146,6.32223,11000000.0
2005-11-24 14:29:00,6.32236,6.32382,6.32182,6.32295,21000000.0
2005-11-24 14:30:00,6.32354,6.32545,6.32328,6.32528,11000000.0
2005-11-24 14:31:00,6.32451,6.32489,6.32279,6.32279,17000000.0
2005-11-24 14:32:00,6.32308,6.32464,6.32262,6.32268,15000000.0
2005-11-24 14:33:00,6.32357,6.32489,6.32357,6.32393,8000000.0
2005-11-24 14:34:00,6.32389,6.325,6.32382,6.32468,9000000.0
2005-11-24 14:35:00,6.32474,6.32573,6.32442,6.32529,11000000.0
2005-11-24 14:36:00,6.32549,6.32567,6.3247,6.32488,15000000.0
2005-11-24 14:37:00,6.32331,6.32622,6.32186,6.32604,8000000.0
2005-11-24 14:38:00,6.32563,6.32614,6.3251,6.32571,10000000.0
2005-11-24 14:39:00,6.32603,6.32734,6.32528,6.32607,19000000.0
2005-11-24 14:40:00,6.32609,6.32609,6.32441,6.3248,15000000.0
2005-11-24 14:41:00,6.32453,6.32473,6.32341,6.32346,15000000.0
2005-11-24 14:42:00,6.32352,6.32599,6.32352,6.32443,17000000.0
2005-11-24 14:43:00,6.32441,6.3253,6.32405,6.32518,15000000.0
2005-11-24 14:44:00,6.32482,6.32618,6.32432,6.32618,15000000.0
2005-11-24 14:45:00,6.32575,6.32652,6.32483,6.32613,9000000.0
2005-11-24 14:46:00,6.32573,6.32641,6.32514,6.32561,11000000.0
2005-11-24 14:47:00,6.32503,6.32545,6.31829,6.31829,12000000.0
2005-11-24 14:48:00,6.3188,6.3248,6.3188,6.32444,12000000.0
2005-11-24 14:49:00,6.32503,6.3252,6.32446,6.32484,12000000.0
2005-11-24 14:50:00,6.32462,6.32561,6.32183,6.32561,15000000.0
2005-11-24 14:51:00,6.32504,6.32553,6.32435,6.32477,10000000.0
2005-11-24 14:52:00,6.32497,6.32508,6.32385,6.32407,13000000.0
2005-11-24 14:53:00,6.32335,6.32479,6.32335,6.32479,13000000.0
2005-11-24 14:54:00,6.32385,6.32464,6.32369,6.32369,9000000.0
2005-11-24 14:55:00,6.3243,6.32522,6.3243,6.32486,16000000.0
2005-11-24 14:56:00,6.32622,6.32648,6.32421,6.32421,15000000.0
2005-11-24 14:57:00,6.32485,6.32545,6.32435,6.32545,15000000.0
2005-11-24 14:58:00,6.32452,6.32574,6.32449,6.32555,11000000.0
2005-11-24 14:59:00,6.32546,6.32546,6.32431,6.32494,14000000.0
2005-11-24 15:00:00,6.32444,6.32512,6.32085,6.32469,18000000.0
2005-11-24 15:01:00,6.32562,6.32655,6.32562,6.32613,12000000.0
2005-11-24 15:02:00,6.32588,6.32588,6.32485,6.32524,7000000.0
2005-11-24 15:03:00,6.32532,6.3254,6.32456,6.3252,18000000.0
2005-11-24 15:04:00,6.32405,6.32504,6.32405,6.32487,21000000.0
2005-11-24 15:05:00,6.325,6.32531,6.3208,6.32122,13000000.0
2005-11-24 15:06:00,6.32069,6.32467,6.32069,6.32443,14000000.0
2005-11-24 15:07:00,6.32528,6.32584,6.32474,6.32509,22000000.0
2005-11-24 15:08:00,6.32547,6.32647,6.32529,6.32569,10000000.0
2005-11-24 15:09:00,6.32615,6.32621,6.32444,6.32483,9000000.0
2005-11-24 15:10:00,6.32539,6.32542,6.32141,6.32438,14000000.0
2005-11-24 15:11:00,6.32456,6.32562,6.32402,6.32471,12000000.0
2005-11-24 15:12:00,6.32454,6.32532,6.32352,6.32483,13000000.0
2005-11-24 15:13:00,6.32475,6.3248,6.32357,6.32464,12000000.0
2005-11-24 15:14:00,6.3237,6.32629,6.32336,6.32589,10000000.0
2005-11-24 15:15:00,6.32636,6.3264,6.32083,6.32206,16000000.0
2005-11-24 15:16:00,6.32487,6.32644,6.32469,6.32562,15000000.0
2005-11-24 15:17:00,6.32522,6.32625,6.32418,6.32476,14000000.0
2005-11-24 15:18:00,6.32483,6.32573,6.32472,6.32509,12000000.0
2005-11-24 15:19:00,6.32531,6.32579,6.32367,6.32367,11000000.0
2005-11-24 15:20:00,6.3251,6.32688,6.32334,6.32334,14000000.0
2005-11-24 15:21:00,6.32345,6.32346,6.32231,6.32258,14000000.0
2005-11-24 15:22:00,6.3223,6.3234,6.32221,6.32228,10000000.0
2005-11-24 15:23:00,6.32236,6.32286,6.32143,6.32143,11000000.0
2005-11-24 15:24:00,6.3216,6.3227,6.32101,6.32101,10000000.0
2005-11-24 15:25:00,6.32046,6.32564,6.32046,6.32479,16000000.0
2005-11-24 15:26:00,6.3242,6.32611,6.32113,6.32188,15000000.0
2005-11-24 15:27:00,6.32071,6.32099,6.31987,6.32032,10000000.0
2005-11-24 15:28:00,6.31994,6.31994,6.31923,6.31923,11000000.0
2005-11-24 15:29:00,6.32044,6.32199,6.32028,6.32148,19000000.0
2005-11-24 15:30:00,6.32158,6.3229,6.3212,6.32157,10000000.0
2005-11-24 15:31:00,6.32169,6.32428,6.32111,6.32257,14000000.0
2005-11-24 15:32:00,6.32232,6.32232,6.32137,6.32159,12000000.0
2005-11-24 15:33:00,6.32163,6.32174,6.32027,6.32027,20000000.0
2005-11-24 15:34:00,6.31997,6.3211,6.31997,6.32053,12000000.0
2005-11-24 15:35:00,6.32034,6.32168,6.32013,6.32117,12000000.0
2005-11-24 15:36:00,6.32172,6.3221,6.3212,6.32155,10000000.0
2005-11-24 15:37:00,6.32127,6.32203,6.32118,6.32198,10000000.0
2005-11-24 15:38:00,6.32176,6.32248,6.32087,6.32228,13000000.0
2005-11-24 15:39:00,6.32136,6.32267,6.32113,6.3224,7000000.0
2005-11-24 15:40:00,6.32208,6.32254,6.32171,6.32246,10000000.0
2005-11-24 15:41:00,6.3222,6.3222,6.32063,6.32189,9000000.0
2005-11-24 15:42:00,6.32189,6.32189,6.32014,6.32108,13000000.0
2005-11-24 15:43:00,6.32142,6.32142,6.31976,6.32079,16000000.0
2005-11-24 15:44:00,6.32114,6.32175,6.32062,6.32175,14000000.0
2005-11-24 15:45:00,6.3226,6.32411,6.32135,6.32135,15000000.0
2005-11-24 15:46:00,6.32098,6.32194,6.32021,6.32142,13000000.0
2005-11-24 15:47:00,6.32178,6.32204,6.32092,6.32168,9000000.0
2005-11-24 15:48:00,6.32169,6.32173,6.32082,6.32087,21000000.0
2005-11-24 15:49:00,6.32083,6.32186,6.32066,6.32066,23000000.0
2005-11-24 15:50:00,6.32045,6.32171,6.32045,6.32171,12000000.0
2005-11-24 15:51:00,6.32201,6.3223,6.32109,6.32116,19000000.0
2005-11-24 15:52:00,6.32086,6.32166,6.31977,6.31977,15000000.0
2005-11-24 15:53:00,6.32006,6.32056,6.32004,6.32018,14000000.0
2005-11-24 15:54:00,6.32034,6.32183,6.32008,6.32079,15000000.0
2005-11-24 15:55:00,6.32081,6.32119,6.32059,6.32059,12000000.0
2005-11-24 15:56:00,6.32018,6.32133,6.31982,6.32109,18000000.0
2005-11-24 15:57:00,6.32204,6.32204,6.31976,6.32024,10000000.0
2005-11-24 15:58:00,6.32153,6.32153,6.31945,6.3195,22000000.0
2005-11-24 15:59:00,6.31906,6.3193,6.31796,6.31804,12000000.0
2005-11-24 16:00:00,6.31789,6.31958,6.31739,6.31753,12000000.0
2005-11-24 16:01:00,6.31774,6.31906,6.31705,6.31906,12000000.0
2005-11-24 16:02:00,6.31883,6.32223,6.31863,6.31863,13000000.0
2005-11-24 16:03:00,6.31894,6.31925,6.31751,6.31781,13000000.0
2005-11-24 16:04:00,6.31783,6.31838,6.31735,6.31838,11000000.0
2005-11-24 16:05:00,6.31798,6.3192,6.31774,6.3182,9000000.0
2005-11-24 16:06:00,6.3172,6.31919,6.3172,6.3177,14000000.0
2005-11-24 16:07:00,6.3184,6.31909,6.31783,6.31859,15000000.0
2005-11-24 16:08:00,6.31892,6.31967,6.31816,6.31967,15000000.0
2005-11-24 16:09:00,6.3191,6.32216,6.31794,6.31839,17000000.0
2005-11-24 16:10:00,6.31729,6.31735,6.31609,6.31681,14000000.0
2005-11-24 16:11:00,6.31658,6.31795,6.31587,6.31739,9000000.0
2005-11-24 16:12:00,6.31611,6.31771,6.316,6.31749,15000000.0
2005-11-24 16:13:00,6.31724,6.31782,6.31695,6.31767,14000000.0
2005-11-24 16:14:00,6.32207,6.32207,6.31889,6.31889,12000000.0
2005-11-24 16:15:00,6.31767,6.32024,6.31764,6.31926,14000000.0
2005-11-24 16:16:00,6.3199,6.32059,6.31929,6.32,13000000.0
2005-11-24 16:17:00,6.32057,6.32151,6.31993,6.31997,18000000.0
2005-11-24 16:18:00,6.31908,6.32139,6.31872,6.31872,13000000.0
2005-11-24 16:19:00,6.31883,6.32095,6.31883,6.32095,8000000.0
2005-11-24 16:20:00,6.32182,6.32195,6.32029,6.32053,13000000.0
2005-11-24 16:21:00,6.32114,6.32114,6.31978,6.31978,12000000.0
2005-11-24 16:22:00,6.32024,6.32361,6.32024,6.32082,11000000.0
2005-11-24 16:23:00,6.32032,6.32116,6.31936,6.32071,14000000.0
2005-11-24 16:24:00,6.3208,6.32168,6.3201,6.32112,15000000.0
2005-11-24 16:25:00,6.32055,6.32055,6.32004,6.32004,11000000.0
2005-11-24 16:26:00,6.32119,6.32154,6.32033,6.3212,8000000.0
2005-11-24 16:27:00,6.32158,6.32179,6.32033,6.32033,10000000.0
2005-11-24 16:28:00,6.321,6.3212,6.32021,6.32091,15000000.0
2005-11-24 16:29:00,6.32041,6.32089,6.3199,6.32083,7000000.0
2005-11-24 16:30:00,6.3204,6.32435,6.32015,6.3204,16000000.0
2005-11-24 16:31:00,6.32129,6.32279,6.32099,6.32221,14000000.0
2005-11-24 16:32:00,6.32238,6.32242,6.32038,6.32091,7000000.0
2005-11-24 16:33:00,6.32121,6.32139,6.31982,6.32022,8000000.0
2005-11-24 16:34:00,6.31998,6.32025,6.31941,6.32025,8000000.0
2005-11-24 16:35:00,6.31987,6.32051,6.31933,6.32051,9000000.0
2005-11-24 16:36:00,6.31965,6.32122,6.31965,6.32122,13000000.0
2005-11-24 16:37:00,6.32133,6.3228,6.3209,6.32138,18000000.0
2005-11-24 16:38:00,6.32109,6.32194,6.32013,6.32156,18000000.0
2005-11-24 16:39:00,6.32186,6.32283,6.32093,6.32229,20000000.0
2005-11-24 16:40:00,6.32209,6.32314,6.32158,6.3225,13000000.0
2005-11-24 16:41:00,6.32205,6.32366,6.32186,6.32304,20000000.0
2005-11-24 16:42:00,6.32337,6.3257,6.32337,6.32503,18000000.0
2005-11-24 16:43:00,6.32512,6.32554,6.32384,6.32462,15000000.0
2005-11-24 16:44:00,6.32463,6.32579,6.32394,6.32548,20000000.0
2005-11-24 16:45:00,6.32486,6.32587,6.32443,6.32474,13000000.0
2005-11-24 16:46:00,6.32524,6.32532,6.32358,6.32445,15000000.0
2005-11-24 16:47:00,6.3236,6.3247,6.3219,6.3247,8000000.0
2005-11-24 16:48:00,6.32492,6.32516,6.32391,6.32391,11000000.0
2005-11-24 16:49:00,6.3239,6.32572,6.3239,6.32465,12000000.0
2005-11-24 16:50:00,6.32477,6.32477,6.32283,6.3241,15000000.0
2005-11-24 16:51:00,6.32424,6.32485,6.32358,6.32398,18000000.0
2005-11-24 16:52:00,6.32408,6.32471,6.32395,6.32404,14000000.0
2005-11-24 16:53:00,6.32369,6.32371,6.3217,6.32278,8000000.0
2005-11-24 16:54:00,6.32189,6.32203,6.32067,6.32191,11000000.0
2005-11-24 16:55:00,6.32247,6.32247,6.32112,6.32215,12000000.0
2005-11-24 16:56:00,6.32234,6.32269,6.32135,6.32135,10000000.0
2005-11-24 16:57:00,6.32154,6.32344,6.32154,6.32344,8000000.0
2005-11-24 16:58:00,6.32331,6.32353,6.3218,6.32243,9000000.0
2005-11-24 16:59:00,6.32281,6.32382,6.32277,6.32279,13000000.0
2005-11-24 17:00:00,6.32376,6.32376,6.32198,6.32318,11000000.0
2005-11-24 17:01:00,6.3226,6.32271,6.3207,6.32086,12000000.0
2005-11-24 17:02:00,6.3213,6.32364,6.3213,6.32331,10000000.0
2005-11-24 17:03:00,6.32241,6.32276,6.32107,6.3221,16000000.0
2005-11-24 17:04:00,6.32184,6.32277,6.32084,6.32231,13000000.0
2005-11-24 17:05:00,6.3222,6.32286,6.32187,6.3227,16000000.0
2005-11-24 17:06:00,6.32261,6.32261,6.32029,6.32151,12000000.0
2005-11-24 17:07:00,6.32239,6.3236,6.3222,6.32312,8000000.0
2005-11-24 17:08:00,6.32228,6.32344,6.32172,6.32273,21000000.0
2005-11-24 17:09:00,6.32221,6.32267,6.32125,6.32238,16000000.0
2005-11-24 17:10:00,6.3222,6.32335,6.32165,6.32221,11000000.0
2005-11-24 17:11:00,6.32228,6.32415,6.3222,6.32415,11000000.0
2005-11-24 17:12:00,6.32236,6.32312,6.322,6.32287,9000000.0
2005-11-24 17:13:00,6.32299,6.32413,6.32279,6.32411,9000000.0
2005-11-24 17:14:00,6.32429,6.3244,6.32313,6.32384,17000000.0
2005-11-24 17:15:00,6.32337,6.32378,6.32293,6.32303,11000000.0
2005-11-24 17:16:00,6.32288,6.32431,6.32288,6.32418,15000000.0
2005-11-24 17:17:00,6.32372,6.32403,6.3224,6.32365,13000000.0
2005-11-24 17:18:00,6.32499,6.32546,6.32443,6.32443,15000000.0
2005-11-24 17:19:00,6.32442,6.32513,6.32369,6.32513,17000000.0
2005-11-24 17:20:00,6.32526,6.32537,6.32429,6.32429,12000000.0
2005-11-24 17:21:00,6.32422,6.32494,6.32411,6.32491,7000000.0
2005-11-24 17:22:00,6.32531,6.32636,6.32513,6.3253,14000000.0
2005-11-24 17:23:00,6.32446,6.32574,6.32387,6.32387,13000000.0
2005-11-24 17:24:00,6.32417,6.32501,6.3241,6.3241,9000000.0
2005-11-24 17:25:00,6.32456,6.32541,6.32456,6.32505,11000000.0
2005-11-24 17:26:00,6.32393,6.32546,6.32393,6.32512,16000000.0
2005-11-24 17:27:00,6.32506,6.3259,6.32474,6.3259,9000000.0
2005-11-24 17:28:00,6.32567,6.32586,6.32422,6.32514,15000000.0
2005-11-24 17:29:00,6.32544,6.3259,6.32397,6.32589,11000000.0
2005-11-24 17:30:00,6.3252,6.32548,6.32421,6.32421,19000000.0
2005-11-24 17:31:00,6.3243,6.32563,6.32376,6.32376,11000000.0
2005-11-24 17:32:00,6.32503,6.32554,6.32422,6.32554,9000000.0
2005-11-24 17:33:00,6.32512,6.32959,6.32476,6.32576,10000000.0
2005-11-24 17:34:00,6.3255,6.3255,6.32344,6.32344,14000000.0
2005-11-24 17:35:00,6.32393,6.32583,6.32393,6.32555,13000000.0
2005-11-24 17:36:00,6.32556,6.32564,6.32503,6.32506,11000000.0
2005-11-24 17:37:00,6.32481,6.32536,6.32352,6.3243,15000000.0
2005-11-24 17:38:00,6.32464,6.32568,6.32408,6.32408,17000000.0
2005-11-24 17:39:00,6.32457,6.32473,6.32294,6.32294,8000000.0
2005-11-24 17:40:00,6.32359,6.32596,6.32359,6.32433,12000000.0
2005-11-24 17:41:00,6.32476,6.32557,6.32447,6.32447,21000000.0
2005-11-24 17:42:00,6.32548,6.32943,6.32503,6.32503,13000000.0
2005-11-24 17:43:00,6.32424,6.32424,6.32185,6.32185,11000000.0
2005-11-24 17:44:00,6.3214,6.3238,6.31993,6.32282,19000000.0
2005-11-24 17:45:00,6.32259,6.32285,6.32195,6.32285,10000000.0
2005-11-24 17:46:00,6.3227,6.32273,6.32152,6.32232,13000000.0
2005-11-24 17:47:00,6.32295,6.32295,6.32165,6.32165,9000000.0
2005-11-24 17:48:00,6.32213,6.32278,6.32063,6.32063,14000000.0
2005-11-24 17:49:00,6.32026,6.32149,6.32026,6.32149,14000000.0
2005-11-24 17:50:00,6.32166,6.32285,6.32136,6.32285,17000000.0
2005-11-24 17:51:00,6.32322,6.32322,6.32207,6.32264,13000000.0
2005-11-24 17:52:00,6.32186,6.32292,6.32038,6.32258,24000000.0
2005-11-24 17:53:00,6.32274,6.32313,6.32138,6.32245,16000000.0
2005-11-24 17:54:00,6.32359,6.32395,6.32242,6.32326,16000000.0
2005-11-24 17:55:00,6.32283,6.3236,6.32255,6.32296,13000000.0
2005-11-24 17:56:00,6.32284,6.32359,6.32232,6.32232,15000000.0
2005-11-24 17:57:00,6.32226,6.32362,6.32226,6.32326,10000000.0
2005-11-24 17:58:00,6.32337,6.32395,6.32227,6.32395,15000000.0
2005-11-24 17:59:00,6.3242,6.32508,6.3241,6.32487,13000000.0
2005-11-24 18:00:00,6.32375,6.32389,6.32252,6.3237,7000000.0
2005-11-24 18:01:00,6.32319,6.32423,6.32261,6.32395,18000000.0
2005-11-24 18:02:00,6.3238,6.3245,6.32378,6.32441,17000000.0
2005-11-24 18:03:00,6.32366,6.32479,6.32298,6.32323,16000000.0
2005-11-24 18:04:00,6.32254,6.32488,6.32254,6.32389,14000000.0
2005-11-24 18:05:00,6.32319,6.32424,6.32231,6.32289,13000000.0
2005-11-24 18:06:00,6.32186,6.32281,6.32161,6.32167,18000000.0
2005-11-24 18:07:00,6.32209,6.32235,6.32026,6.32026,12000000.0
2005-11-24 18:08:00,6.3198,6.32329,6.3198,6.32197,18000000.0
2005-11-24 18:09:00,6.32246,6.32363,6.32246,6.32274,12000000.0
2005-11-24 18:10:00,6.32279,6.32401,6.32155,6.32311,13000000.0
2005-11-24 18:11:00,6.32168,6.32218,6.32103,6.32166,10000000.0
2005-11-24 18:12:00,6.32166,6.3222,6.32097,6.32097,11000000.0
2005-11-24 18:13:00,6.32125,6.322,6.32034,6.32124,14000000.0
2005-11-24 18:14:00,6.32206,6.32361,6.32205,6.32273,10000000.0
2005-11-24 18:15:00,6.3236,6.32402,6.323,6.323,10000000.0
2005-11-24 18:16:00,6.32406,6.32508,6.32354,6.32415,9000000.0
2005-11-24 18:17:00,6.32414,6.32494,6.32359,6.32385,18000000.0
2005-11-24 18:18:00,6.32304,6.32426,6.32304,6.32423,14000000.0
2005-11-24 18:19:00,6.32422,6.32629,6.32422,6.32477,10000000.0
2005-11-24 18:20:00,6.32384,6.3243,6.32132,6.32374,15000000.0
2005-11-24 18:21:00,6.32541,6.32541,6.32358,6.32541,18000000.0
2005-11-24 18:22:00,6.32534,6.32534,6.32315,6.32315,14000000.0
2005-11-24 18:23:00,6.32308,6.32308,6.32272,6.32279,7000000.0
2005-11-24 18:24:00,6.3229,6.32309,6.32284,6.32284,9000000.0
2005-11-24 18:25:00,6.32364,6.32449,6.32318,6.32318,13000000.0
2005-11-24 18:26:00,6.32339,6.32429,6.32339,6.32398,16000000.0
2005-11-24 18:27:00,6.32488,6.32607,6.32426,6.32506,14000000.0
2005-11-24 18:28:00,6.32527,6.32636,6.32498,6.32511,13000000.0
2005-11-24 18:29:00,6.32311,6.32482,6.32193,6.32236,11000000.0
2005-11-24 18:30:00,6.32208,6.32534,6.32208,6.3248,16000000.0
2005-11-24 18:31:00,6.32472,6.32676,6.32453,6.32646,12000000.0
2005-11-24 18:32:00,6.32532,6.32584,6.32497,6.32584,11000000.0
2005-11-24 18:33:00,6.32528,6.32597,6.32438,6.32479,13000000.0
2005-11-24 18:34:00,6.32506,6.3258,6.32384,6.3249,13000000.0
2005-11-24 18:35:00,6.32596,6.32695,6.32519,6.3256,18000000.0
2005-11-24 18:36:00,6.32502,6.32632,6.32454,6.32544,18000000.0
2005-11-24 18:37:00,6.3256,6.32691,6.32508,6.32605,18000000.0
2005-11-24 18:38:00,6.32631,6.32672,6.32375,6.32375,11000000.0
2005-11-24 18:39:00,6.32412,6.32523,6.32362,6.32483,11000000.0
2005-11-24 18:40:00,6.32528,6.32679,6.32518,6.32597,14000000.0
2005-11-24 18:41:00,6.32571,6.32655,6.32519,6.3255,16000000.0
2005-11-24 18:42:00,6.32563,6.32619,6.32493,6.32493,14000000.0
2005-11-24 18:43:00,6.32412,6.32509,6.32247,6.32495,10000000.0
2005-11-24 18:44:00,6.32529,6.32622,6.32475,6.3248,13000000.0
2005-11-24 18:45:00,6.32546,6.32709,6.32546,6.32624,13000000.0
2005-11-24 18:46:00,6.32597,6.32604,6.32573,6.3259,12000000.0
2005-11-24 18:47:00,6.32568,6.3267,6.32527,6.32628,14000000.0
2005-11-24 18:48:00,6.3258,6.32587,6.32484,6.32484,15000000.0
2005-11-24 18:49:00,6.32461,6.3247,6.32445,6.32445,12000000.0
2005-11-24 18:50:00,6.32478,6.327,6.32478,6.32676,9000000.0
2005-11-24 18:51:00,6.32636,6.32658,6.32534,6.3263,17000000.0
2005-11-24 18:52:00,6.32537,6.32549,6.32472,6.32512,9000000.0
2005-11-24 18:53:00,6.32552,6.32616,6.32496,6.32604,14000000.0
2005-11-24 18:54:00,6.32583,6.32583,6.3248,6.3248,14000000.0
2005-11-24 18:55:00,6.32641,6.32678,6.32585,6.32635,10000000.0
2005-11-24 18:56:00,6.32623,6.32713,6.32542,6.32632,16000000.0
2005-11-24 18:57:00,6.3264,6.32645,6.32517,6.32517,17000000.0
2005-11-24 18:58:00,6.3252,6.32729,6.3252,6.32526,14000000.0
2005-11-24 18:59:00,6.32493,6.32641,6.32493,6.32607,14000000.0
2005-11-24 19:00:00,6.32618,6.32716,6.32556,6.32556,15000000.0
2005-11-24 19:01:00,6.32545,6.32628,6.3251,6.3259,15000000.0
2005-11-24 19:02:00,6.32596,6.32693,6.32525,6.32596,14000000.0
2005-11-24 19:03:00,6.32735,6.32928,6.32673,6.32928,14000000.0
2005-11-24 19:04:00,6.32939,6.32939,6.32782,6.32848,12000000.0
2005-11-24 19:05:00,6.32725,6.32874,6.32725,6.32837,15000000.0
2005-11-24 19:06:00,6.32837,6.32878,6.32723,6.32875,16000000.0
2005-11-24 19:07:00,6.3289,6.33075,6.3286,6.3299,20000000.0
2005-11-24 19:08:00,6.32999,6.33061,6.32961,6.32999,8000000.0
2005-11-24 19:09:00,6.32997,6.33126,6.32989,6.33041,17000000.0
2005-11-24 19:10:00,6.33093,6.33183,6.33033,6.33183,9000000.0
2005-11-24 19:11:00,6.33175,6.33175,6.3306,6.33062,16000000.0
2005-11-24 19:12:00,6.33073,6.33073,6.32867,6.33041,13000000.0
2005-11-24 19:13:00,6.3302,6.3302,6.32853,6.32945,10000000.0
2005-11-24 19:14:00,6.32981,6.33087,6.32868,6.3299,20000000.0
2005-11-24 19:15:00,6.32877,6.32995,6.32814,6.32869,12000000.0
2005-11-24 19:16:00,6.32832,6.32894,6.32811,6.32811,8000000.0
2005-11-24 19:17:00,6.32813,6.32895,6.3272,6.3272,18000000.0
2005-11-24 19:18:00,6.3277,6.32787,6.32678,6.32744,11000000.0
2005-11-24 19:19:00,6.32727,6.32727,6.32595,6.32647,12000000.0
2005-11-24 19:20:00,6.32619,6.32646,6.32404,6.32504,14000000.0
2005-11-24 19:21:00,6.3234,6.3234,6.32247,6.32323,13000000.0
2005-11-24 19:22:00,6.32442,6.32465,6.32327,6.32374,12000000.0
2005-11-24 19:23:00,6.32499,6.32588,6.32381,6.32381,14000000.0
2005-11-24 19:24:00,6.32357,6.32515,6.32357,6.32515,19000000.0
2005-11-24 19:25:00,6.32442,6.32478,6.32407,6.32412,8000000.0
2005-11-24 19:26:00,6.32416,6.32495,6.32416,6.32438,7000000.0
2005-11-24 19:27:00,6.3239,6.3253,6.3239,6.32446,20000000.0
2005-11-24 19:28:00,6.32487,6.32579,6.32473,6.32483,17000000.0
2005-11-24 19:29:00,6.32476,6.32495,6.32422,6.32495,10000000.0
2005-11-24 19:30:00,6.3252,6.3252,6.32414,6.32414,15000000.0
2005-11-24 19:31:00,6.32429,6.32506,6.32422,6.32422,11000000.0
2005-11-24 19:32:00,6.32363,6.32389,6.32363,6.32385,9000000.0
2005-11-24 19:33:00,6.32381,6.32567,6.32381,6.325,14000000.0
2005-11-24 19:34:00,6.32456,6.32562,6.32403,6.32484,17000000.0
2005-11-24 19:35:00,6.32434,6.32484,6.32344,6.32391,8000000.0
2005-11-24 19:36:00,6.32346,6.32497,6.32313,6.32313,15000000.0
2005-11-24 19:37:00,6.32264,6.32477,6.32264,6.32413,8000000.0
2005-11-24 19:38:00,6.32336,6.32433,6.32317,6.32317,15000000.0
2005-11-24 19:39:00,6.32304,6.32377,6.32301,6.32301,17000000.0
2005-11-24 19:40:00,6.32361,6.32546,6.32336,6.32356,16000000.0
2005-11-24 19:41:00,6.32483,6.32498,6.324,6.32415,11000000.0
2005-11-24 19:42:00,6.32413,6.32427,6.32347,6.32351,15000000.0
2005-11-24 19:43:00,6.32356,6.32518,6.32356,6.32469,14000000.0
2005-11-24 19:44:00,6.32454,6.32487,6.32414,6.32435,14000000.0
2005-11-24 19:45:00,6.32372,6.32416,6.32305,6.32329,15000000.0
2005-11-24 19:46:00,6.32286,6.32432,6.32286,6.32359,15000000.0
2005-11-24 19:47:00,6.3234,6.32397,6.32302,6.32382,16000000.0
2005-11-24 19:48:00,6.32322,6.32322,6.32228,6.32228,16000000.0
2005-11-24 19:49:00,6.32199,6.32216,6.32193,6.32193,8000000.0
2005-11-24 19:50:00,6.32196,6.32221,6.32191,6.32207,9000000.0
2005-11-24 19:51:00,6.32209,6.32336,6.32209,6.32336,19000000.0
2005-11-24 19:52:00,6.32391,6.32417,6.32325,6.32352,11000000.0
2005-11-24 19:53:00,6.32442,6.32463,6.32326,6.32326,14000000.0
2005-11-24 19:54:00,6.32351,6.32474,6.32351,6.32474,18000000.0
2005-11-24 19:55:00,6.32482,6.32561,6.32464,6.32476,13000000.0
2005-11-24 19:56:00,6.32435,6.32501,6.32418,6.32434,10000000.0
2005-11-24 19:57:00,6.32463,6.32506,6.32421,6.32477,16000000.0
2005-11-24 19:58:00,6.32503,6.32608,6.3246,6.32585,15000000.0
2005-11-24 19:59:00,6.32609,6.32643,6.32511,6.32556,14000000.0
2005-11-24 20:00:00,6.32546,6.32615,6.32454,6.3249,11000000.0
2005-11-24 20:01:00,6.3246,6.32576,6.32343,6.32343,24000000.0
2005-11-24 20:02:00,6.32302,6.32339,6.32302,6.32317,11000000.0
2005-11-24 20:03:00,6.32338,6.32387,6.32338,6.32342,11000000.0
2005-11-24 20:04:00,6.32298,6.32397,6.32272,6.32345,10000000.0
2005-11-24 20:05:00,6.3237,6.32394,6.32251,6.32251,17000000.0
2005-11-24 20:06:00,6.32297,6.32365,6.32297,6.32365,10000000.0
2005-11-24 20:07:00,6.32376,6.32376,6.32212,6.32256,14000000.0
2005-11-24 20:08:00,6.32298,6.32402,6.32277,6.32277,13000000.0
2005-11-24 20:09:00,6.32247,6.32377,6.32247,6.32333,11000000.0
2005-11-24 20:10:00,6.32375,6.32416,6.32338,6.32396,11000000.0
2005-11-24 20:11:00,6.32398,6.32413,6.32336,6.32336,9000000.0
2005-11-24 20:12:00,6.32328,6.32331,6.32306,6.32324,16000000.0
2005-11-24 20:13:00,6.32322,6.3233,6.32298,6.32301,11000000.0
2005-11-24 20:14:00,6.32384,6.32612,6.32384,6.324,19000000.0
2005-11-24 20:15:00,6.32346,6.32428,6.32317,6.32317,13000000.0
2005-11-24 20:16:00,6.32342,6.32414,6.32326,6.32326,15000000.0
2005-11-24 20:17:00,6.32414,6.32434,6.32413,6.32422,8000000.0
2005-11-24 20:18:00,6.32469,6.32556,6.32448,6.32448,14000000.0
2005-11-24 20:19:00,6.32456,6.32532,6.32335,6.32335,14000000.0
2005-11-24 20:20:00,6.32323,6.32331,6.3231,6.32313,12000000.0
2005-11-24 20:21:00,6.32308,6.32327,6.323,6.32309,9000000.0
2005-11-24 20:22:00,6.32346,6.32466,6.32346,6.32401,17000000.0
2005-11-24 20:23:00,6.32353,6.32393,6.32275,6.32275,11000000.0
2005-11-24 20:24:00,6.3225,6.32319,6.3221,6.32295,16000000.0
2005-11-24 20:25:00,6.32347,6.32431,6.3231,6.32387,11000000.0
2005-11-24 20:26:00,6.32371,6.32439,6.32348,6.32348,8000000.0
2005-11-24 20:27:00,6.32354,6.32564,6.32354,6.32488,13000000.0
2005-11-24 20:28:00,6.32467,6.32479,6.32454,6.32475,15000000.0
2005-11-24 20:29:00,6.32483,6.32483,6.32446,6.32466,16000000.0
2005-11-24 20:30:00,6.32444,6.32481,6.32425,6.32445,8000000.0
2005-11-24 20:31:00,6.32419,6.32419,6.32388,6.32399,18000000.0
2005-11-24 20:32:00,6.32409,6.32421,6.324,6.32402,7000000.0
2005-11-24 20:33:00,6.32421,6.32486,6.32408,6.32454,13000000.0
2005-11-24 20:34:00,6.32371,6.32437,6.32287,6.32392,13000000.0
2005-11-24 20:35:00,6.324,6.32428,6.32338,6.32338,9000000.0
2005-11-24 20:36:00,6.32334,6.32432,6.32261,6.32327,17000000.0
2005-11-24 20:37:00,6.32302,6.32381,6.32257,6.32381,14000000.0
2005-11-24 20:38:00,6.32397,6.32397,6.32284,6.32318,16000000.0
2005-11-24 20:39:00,6.32299,6.32377,6.322,6.32253,14000000.0
2005-11-24 20:40:00,6.32274,6.32393,6.3226,6.3226,17000000.0
2005-11-24 20:41:00,6.32218,6.32257,6.32218,6.32224,16000000.0
2005-11-24 20:42:00,6.32226,6.32342,6.32226,6.32269,22000000.0
2005-11-24 20:43:00,6.32269,6.32359,6.32245,6.32252,18000000.0
2005-11-24 20:44:00,6.32228,6.32345,6.32228,6.32312,16000000.0
2005-11-24 20:45:00,6.32315,6.32344,6.32315,6.32321,8000000.0
2005-11-24 20:46:00,6.32352,6.32352,6.32324,6.32337,19000000.0
2005-11-24 20:47:00,6.32315,6.32318,6.32236,6.32285,12000000.0
2005-11-24 20:48:00,6.3233,6.32347,6.32313,6.32338,9000000.0
2005-11-24 20:49:00,6.32353,6.32458,6.32333,6.32394,19000000.0
2005-11-24 20:50:00,6.32353,6.32374,6.32347,6.32351,15000000.0
2005-11-24 20:51:00,6.32372,6.32372,6.32345,6.32359,9000000.0
2005-11-24 20:52:00,6.32362,6.32371,6.32353,6.3236,11000000.0
2005-11-24 20:53:00,6.32358,6.32374,6.32337,6.32356,15000000.0
2005-11-24 20:54:00,6.32381,6.32436,6.32345,6.32405,12000000.0
2005-11-24 20:55:00,6.32396,6.32454,6.32394,6.32443,18000000.0
2005-11-24 20:56:00,6.32424,6.32446,6.32417,6.32417,12000000.0
2005-11-24 20:57:00,6.32423,6.32435,6.32414,6.32415,13000000.0
2005-11-24 20:58:00,6.32421,6.32435,6.32408,6.32435,11000000.0
2005-11-24 20:59:00,6.32426,6.32433,6.32408,6.3242,11000000.0
2005-11-24 21:00:00,6.32428,6.3244,6.32416,6.32428,17000000.0
2005-11-24 21:01:00,6.32432,6.32439,6.32425,6.32428,10000000.0
2005-11-24 21:02:00,6.3243,6.32433,6.32425,6.32428,8000000.0
2005-11-24 21:03:00,6.32464,6.32528,6.3239,6.3239,19000000.0
2005-11-24 21:04:00,6.32403,6.32452,6.32299,6.32375,18000000.0
2005-11-24 21:05:00,6.32393,6.3242,6.32391,6.32414,14000000.0
2005-11-24 21:06:00,6.3238,6.32462,6.3224,6.3224,12000000.0
2005-11-24 21:07:00,6.32251,6.32311,6.32238,6.32311,10000000.0
2005-11-24 21:08:00,6.32317,6.32317,6.32179,6.32213,14000000.0
2005-11-24 21:09:00,6.32212,6.32225,6.32199,6.32208,16000000.0
2005-11-24 21:10:00,6.32204,6.32228,6.32194,6.32219,15000000.0
2005-11-24 21:11:00,6.32222,6.32222,6.32194,6.32195,13000000.0
2005-11-24 21:12:00,6.32229,6.32268,6.32211,6.32268,10000000.0
2005-11-24 21:13:00,6.32295,6.32304,6.32281,6.32283,14000000.0
2005-11-24 21:14:00,6.32294,6.32375,6.32208,6.32208,10000000.0
2005-11-24 21:15:00,6.32175,6.32199,6.32164,6.3217,15000000.0
2005-11-24 21:16:00,6.32188,6.32271,6.32139,6.32139,11000000.0
2005-11-24 21:17:00,6.32118,6.3213,6.32104,6.32117,13000000.0
2005-11-24 21:18:00,6.3211,6.32233,6.32057,6.32185,17000000.0
2005-11-24 21:19:00,6.32159,6.32207,6.3207,6.3207,12000000.0
2005-11-24 21:20:00,6.3203,6.32062,6.3203,6.32055,14000000.0
2005-11-24 21:21:00,6.32065,6.3211,6.32054,6.32069,11000000.0
2005-11-24 21:22:00,6.32108,6.32202,6.32104,6.32112,9000000.0
2005-11-24 21:23:00,6.32137,6.32159,6.32137,6.32153,7000000.0
2005-11-24 21:24:00,6.32135,6.32169,6.32135,6.32135,11000000.0
2005-11-24 21:25:00,6.32158,6.32167,6.32141,6.32143,7000000.0
2005-11-24 21:26:00,6.32136,6.32164,6.32091,6.32106,13000000.0
2005-11-24 21:27:00,6.32087,6.32095,6.32072,6.3208,11000000.0
2005-11-24 21:28:00,6.32087,6.32106,6.32081,6.32083,15000000.0
2005-11-24 21:29:00,6.32121,6.3228,6.32115,6.32115,12000000.0
2005-11-24 21:30:00,6.32053,6.32082,6.32053,6.32076,10000000.0
2005-11-24 21:31:00,6.32103,6.32169,6.32103,6.3213,10000000.0
2005-11-24 21:32:00,6.32135,6.32159,6.32133,6.32148,12000000.0
2005-11-24 21:33:00,6.32135,6.32161,6.32135,6.32147,19000000.0
2005-11-24 21:34:00,6.32153,6.32195,6.32058,6.32058,8000000.0
2005-11-24 21:35:00,6.32086,6.32165,6.32085,6.32085,20000000.0
2005-11-24 21:36:00,6.32026,6.32093,6.31976,6.31976,19000000.0
2005-11-24 21:37:00,6.31961,6.31972,6.31946,6.31967,19000000.0
2005-11-24 21:38:00,6.31964,6.31967,6.31943,6.31965,13000000.0
2005-11-24 21:39:00,6.31969,6.31969,6.31941,6.31958,17000000.0
2005-11-24 21:40:00,6.31956,6.3197,6.31943,6.31968,7000000.0
2005-11-24 21:41:00,6.31954,6.31967,6.31945,6.31967,11000000.0
2005-11-24 21:42:00,6.31959,6.3197,6.31948,6.3196,18000000.0
2005-11-24 21:43:00,6.32001,6.32168,6.32001,6.32069,13000000.0
2005-11-24 21:44:00,6.32061,6.32139,6.32047,6.32047,16000000.0
2005-11-24 21:45:00,6.32003,6.32033,6.32003,6.3202,11000000.0
2005-11-24 21:46:00,6.32076,6.32126,6.32036,6.32126,13000000.0
2005-11-24 21:47:00,6.32175,6.3218,6.3215,6.3218,13000000.0
2005-11-24 21:48:00,6.32173,6.32176,6.32144,6.32149,17000000.0
2005-11-24 21:49:00,6.32162,6.32177,6.32157,6.32157,8000000.0
2005-11-24 21:50:00,6.32177,6.32181,6.32162,6.32164,11000000.0
2005-11-24 21:51:00,6.32173,6.32188,6.32037,6.32087,13000000.0
2005-11-24 21:52:00,6.32186,6.32213,6.32089,6.32155,13000000.0
2005-11-24 21:53:00,6.32138,6.32138,6.32059,6.32059,14000000.0
2005-11-24 21:54:00,6.32181,6.32202,6.32153,6.32159,11000000.0
2005-11-24 21:55:00,6.32124,6.32208,6.32066,6.32125,17000000.0
2005-11-24 21:56:00,6.32138,6.32142,6.31999,6.31999,12000000.0
2005-11-24 21:57:00,6.32019,6.32248,6.32019,6.32248,16000000.0
2005-11-24 21:58:00,6.32219,6.32285,6.32178,6.32178,9000000.0
2005-11-24 21:59:00,6.32167,6.32391,6.32167,6.32391,18000000.0
2005-11-24 22:00:00,6.3235,6.3235,6.32129,6.32129,13000000.0
2005-11-24 22:01:00,6.32157,6.32221,6.32117,6.32221,11000000.0
2005-11-24 22:02:00,6.32101,6.32148,6.31997,6.32049,17000000.0
2005-11-24 22:03:00,6.32073,6.32154,6.32073,6.32154,23000000.0
2005-11-24 22:04:00,6.32161,6.32196,6.32065,6.32196,15000000.0
2005-11-24 22:05:00,6.32195,6.32199,6.32092,6.32092,14000000.0
2005-11-24 22:06:00,6.32093,6.32099,6.32069,6.32087,15000000.0
2005-11-24 22:07:00,6.32102,6.32316,6.32102,6.32316,9000000.0
2005-11-24 22:08:00,6.32355,6.32374,6.32217,6.32217,18000000.0
2005-11-24 22:09:00,6.3215,6.32166,6.32141,6.32156,11000000.0
2005-11-24 22:10:00,6.32138,6.3216,6.32137,6.32149,7000000.0
2005-11-24 22:11:00,6.32188,6.32277,6.32188,6.32277,8000000.0
2005-11-24 22:12:00,6.32227,6.32251,6.32174,6.32183,16000000.0
2005-11-24 22:13:00,6.32219,6.32334,6.32212,6.32212,24000000.0
2005-11-24 22:14:00,6.32194,6.32196,6.32172,6.32173,9000000.0
2005-11-24 22:15:00,6.32196,6.32196,6.32174,6.32188,10000000.0
2005-11-24 22:16:00,6.32199,6.32199,6.32163,6.32192,13000000.0
2005-11-24 22:17:00,6.32228,6.32345,6.32214,6.32335,20000000.0
2005-11-24 22:18:00,6.32337,6.32346,6.32259,6.3227,11000000.0
2005-11-24 22:19:00,6.32248,6.3229,6.32166,6.3229,15000000.0
2005-11-24 22:20:00,6.32273,6.32344,6.32202,6.3227,16000000.0
2005-11-24 22:21:00,6.3228,6.32351,6.32241,6.32346,12000000.0
2005-11-24 22:22:00,6.32288,6.3231,6.32202,6.32218,14000000.0
2005-11-24 22:23:00,6.32182,6.32273,6.32166,6.32168,11000000.0
2005-11-24 22:24:00,6.32184,6.32297,6.32184,6.32285,16000000.0
2005-11-24 22:25:00,6.32278,6.32303,6.32278,6.32299,14000000.0
2005-11-24 22:26:00,6.32298,6.32298,6.32273,6.32288,10000000.0
2005-11-24 22:27:00,6.32297,6.32307,6.32277,6.32289,14000000.0
2005-11-24 22:28:00,6.32264,6.32302,6.32264,6.32278,12000000.0
2005-11-24 22:29:00,6.32262,6.32295,6.32262,6.32292,13000000.0
2005-11-24 22:30:00,6.32285,6.32302,6.32267,6.32285,8000000.0
2005-11-24 22:31:00,6.32279,6.32302,6.32267,6.32302,11000000.0
2005-11-24 22:32:00,6.32295,6.32303,6.32277,6.32289,20000000.0
2005-11-24 22:33:00,6.32283,6.32299,6.32275,6.32288,11000000.0
2005-11-24 22:34:00,6.32268,6.32297,6.32268,6.32296,10000000.0
2005-11-24 22:35:00,6.32295,6.32299,6.32275,6.32288,13000000.0
2005-11-24 22:36:00,6.32293,6.32303,6.32284,6.32294,9000000.0
2005-11-24 22:37:00,6.32268,6.32281,6.32233,6.32268,13000000.0
2005-11-24 22:38:00,6.32252,6.32271,6.32201,6.32201,9000000.0
2005-11-24 22:39:00,6.32154,6.32162,6.32095,6.32096,12000000.0
2005-11-24 22:40:00,6.32085,6.32118,6.32085,6.32102,9000000.0
2005-11-24 22:41:00,6.32128,6.32266,6.32128,6.32221,14000000.0
2005-11-24 22:42:00,6.32233,6.32303,6.32167,6.32252,13000000.0
2005-11-24 22:43:00,6.32261,6.32276,6.32139,6.32139,12000000.0
2005-11-24 22:44:00,6.32144,6.3226,6.32134,6.32169,15000000.0
2005-11-24 22:45:00,6.32185,6.32264,6.32182,6.32203,13000000.0
2005-11-24 22:46:00,6.32214,6.32269,6.32114,6.32156,14000000.0
2005-11-24 22:47:00,6.32134,6.32145,6.32123,6.32133,15000000.0
2005-11-24 22:48:00,6.32127,6.32141,6.32113,6.32117,13000000.0
2005-11-24 22:49:00,6.32121,6.32134,6.321,6.32125,13000000.0
2005-11-24 22:50:00,6.32169,6.32269,6.32151,6.32225,15000000.0
2005-11-24 22:51:00,6.32248,6.32248,6.32094,6.32094,14000000.0
2005-11-24 22:52:00,6.32132,6.32302,6.32132,6.3217,9000000.0
2005-11-24 22:53:00,6.32165,6.3228,6.32165,6.32187,15000000.0
2005-11-24 22:54:00,6.32154,6.32179,6.32148,6.32153,17000000.0
2005-11-24 22:55:00,6.32162,6.32186,6.32158,6.32158,16000000.0
2005-11-24 22:56:00,6.32167,6.32167,6.32138,6.32143,13000000.0
2005-11-24 22:57:00,6.32153,6.32167,6.32148,6.32157,8000000.0
2005-11-24 22:58:00,6.3216,6.32164,6.32148,6.32161,8000000.0
2005-11-24 22:59:00,6.32198,6.32302,6.32198,6.32302,19000000.0
2005-11-24 23:00:00,6.3231,6.3231,6.32212,6.32304,10000000.0
2005-11-24 23:01:00,6.32327,6.32329,6.32236,6.32236,7000000.0
2005-11-24 23:02:00,6.32256,6.32312,6.32175,6.32175,15000000.0
2005-11-24 23:03:00,6.32148,6.32181,6.32146,6.32162,17000000.0
2005-11-24 23:04:00,6.32207,6.32356,6.32176,6.32332,19000000.0
2005-11-24 23:05:00,6.32289,6.32291,6.32195,6.32195,9000000.0
2005-11-24 23:06:00,6.32161,6.3217,6.3214,6.3214,12000000.0
2005-11-24 23:07:00,6.32204,6.3238,6.32204,6.3238,14000000.0
2005-11-24 23:08:00,6.32433,6.32433,6.32397,6.32418,16000000.0
2005-11-24 23:09:00,6.32348,6.32352,6.32291,6.32291,9000000.0
2005-11-24 23:10:00,6.32246,6.3227,6.32246,6.32263,12000000.0
2005-11-24 23:11:00,6.32257,6.32283,6.32257,6.32269,14000000.0
2005-11-24 23:12:00,6.32285,6.32338,6.32283,6.32307,7000000.0
2005-11-24 23:13:00,6.32283,6.32287,6.32167,6.32197,14000000.0
2005-11-24 23:14:00,6.3225,6.32302,6.32186,6.32186,19000000.0
2005-11-24 23:15:00,6.3217,6.32181,6.32142,6.32181,13000000.0
2005-11-24 23:16:00,6.32208,6.32281,6.32179,6.32179,15000000.0
2005-11-24 23:17:00,6.3217,6.3217,6.32143,6.3217,11000000.0
2005-11-24 23:18:00,6.32152,6.32175,6.32139,6.32163,12000000.0
2005-11-24 23:19:00,6.32158,6.32304,6.32158,6.32304,14000000.0
2005-11-24 23:20:00,6.32292,6.32292,6.32167,6.32201,19000000.0
2005-11-24 23:21:00,6.32167,6.3219,6.32167,6.32181,7000000.0
2005-11-24 23:22:00,6.32182,6.32266,6.32182,6.32227,15000000.0
2005-11-24 23:23:00,6.32246,6.32276,6.32203,6.32276,11000000.0
2005-11-24 23:24:00,6.32237,6.32269,6.32163,6.32174,14000000.0
2005-11-24 23:25:00,6.32163,6.3218,6.32152,6.32157,11000000.0
2005-11-24 23:26:00,6.3217,6.3217,6.32136,6.32163,14000000.0
2005-11-24 23:27:00,6.32156,6.32177,6.32149,6.32163,11000000.0
2005-11-24 23:28:00,6.32143,6.32229,6.32143,6.32184,12000000.0
2005-11-24 23:29:00,6.32203,6.32208,6.32179,6.32183,16000000.0
2005-11-24 23:30:00,6.32205,6.32215,6.32188,6.322,20000000.0
2005-11-24 23:31:00,6.32203,6.32203,6.32178,6.32203,11000000.0
2005-11-24 23:32:00,6.32217,6.32285,6.32148,6.32148,16000000.0
2005-11-24 23:33:00,6.3216,6.32198,6.3215,6.32196,12000000.0
2005-11-24 23:34:00,6.32233,6.32238,6.32204,6.32204,13000000.0
2005-11-24 23:35:00,6.32169,6.32209,6.32079,6.32102,9000000.0
2005-11-24 23:36:00,6.32182,6.32182,6.32063,6.32063,9000000.0
2005-11-24 23:37:00,6.32056,6.32147,6.32056,6.321,14000000.0
2005-11-24 23:38:00,6.32109,6.32225,6.32109,6.32147,13000000.0
2005-11-24 23:39:00,6.32134,6.32223,6.32128,6.32222,17000000.0
2005-11-24 23:40:00,6.32243,6.3231,6.32191,6.32191,12000000.0
2005-11-24 23:41:00,6.32208,6.32315,6.32183,6.32219,17000000.0
2005-11-24 23:42:00,6.32172,6.32203,6.32166,6.3217,22000000.0
2005-11-24 23:43:00,6.32159,6.32191,6.32158,6.32186,15000000.0
2005-11-24 23:44:00,6.32177,6.32189,6.32162,6.32183,14000000.0
2005-11-24 23:45:00,6.32198,6.32264,6.32169,6.32213,20000000.0
2005-11-24 23:46:00,6.32178,6.32218,6.32165,6.32213,14000000.0
2005-11-24 23:47:00,6.32231,6.32241,6.32217,6.32217,10000000.0
2005-11-24 23:48:00,6.32219,6.32303,6.32219,6.32269,18000000.0
2005-11-24 23:49:00,6.32346,6.32346,6.32213,6.32213,14000000.0
2005-11-24 23:50:00,6.322,6.32218,6.32184,6.32196,13000000.0
2005-11-24 23:51:00,6.32193,6.32209,6.32185,6.32188,8000000.0
2005-11-24 23:52:00,6.32227,6.32357,6.32179,6.32212,16000000.0
2005-11-24 23:53:00,6.3222,6.3233,6.3222,6.32286,18000000.0
2005-11-24 23:54:00,6.32236,6.32295,6.32233,6.32254,12000000.0
2005-11-24 23:55:00,6.32163,6.3237,6.32163,6.32332,19000000.0
2005-11-24 23:56:00,6.3241,6.32477,6.32307,6.32403,14000000.0
2005-11-24 23:57:00,6.32513,6.32537,6.32381,6.32381,16000000.0
2005-11-24 23:58:00,6.32382,6.32484,6.32291,6.32291,13000000.0
2005-11-24 23:59:00,6.32342,6.32391,6.32206,6.32206,14000000.0
2005-11-25 00:00:00,6.32166,6.32238,6.32125,6.32125,17000000.0
2005-11-25 00:01:00,6.32133,6.32256,6.32133,6.32207,12000000.0
2005-11-25 00:02:00,6.32204,6.3232,6.32179,6.32179,15000000.0
2005-11-25 00:03:00,6.32164,6.32287,6.32162,6.32201,14000000.0
2005-11-25 00:04:00,6.32159,6.32302,6.32143,6.32264,12000000.0
2005-11-25 00:05:00,6.32124,6.32249,6.32124,6.32162,12000000.0
2005-11-25 00:06:00,6.32192,6.32277,6.32177,6.32195,12000000.0
2005-11-25 00:07:00,6.3218,6.3218,6.32145,6.32145,11000000.0
2005-11-25 00:08:00,6.32143,6.32174,6.32143,6.32154,15000000.0
2005-11-25 00:09:00,6.3218,6.32294,6.3218,6.32263,12000000.0
2005-11-25 00:10:00,6.32424,6.32542,6.3235,6.3235,19000000.0
2005-11-25 00:11:00,6.32337,6.32416,6.32337,6.32406,8000000.0
2005-11-25 00:12:00,6.32468,6.32507,6.32329,6.32329,9000000.0
2005-11-25 00:13:00,6.32263,6.32283,6.32246,6.32249,13000000.0
2005-11-25 00:14:00,6.3227,6.32415,6.3227,6.32394,14000000.0
2005-11-25 00:15:00,6.3236,6.32361,6.32273,6.32295,12000000.0
2005-11-25 00:16:00,6.32243,6.32276,6.32243,6.32261,12000000.0
2005-11-25 00:17:00,6.32266,6.32278,6.3225,6.32253,10000000.0
2005-11-25 00:18:00,6.32294,6.324,6.32294,6.32299,19000000.0
2005-11-25 00:19:00,6.3232,6.32384,6.32306,6.32376,12000000.0
2005-11-25 00:20:00,6.32404,6.32452,6.32367,6.32423,11000000.0
2005-11-25 00:21:00,6.32485,6.32516,6.32313,6.32429,14000000.0
2005-11-25 00:22:00,6.32433,6.32435,6.32417,6.32435,13000000.0
2005-11-25 00:23:00,6.32383,6.32384,6.32236,6.32277,13000000.0
2005-11-25 00:24:00,6.32287,6.32387,6.32287,6.32334,9000000.0
2005-11-25 00:25:00,6.3233,6.32393,6.32234,6.32261,13000000.0
2005-11-25 00:26:00,6.32333,6.32396,6.32227,6.32232,14000000.0
2005-11-25 00:27:00,6.32286,6.32458,6.32283,6.32434,15000000.0
2005-11-25 00:28:00,6.32423,6.32423,6.3229,6.3229,7000000.0
2005-11-25 00:29:00,6.32284,6.32289,6.32259,6.32275,17000000.0
2005-11-25 00:30:00,6.32339,6.32422,6.32297,6.32422,9000000.0
2005-11-25 00:31:00,6.32379,6.32488,6.32303,6.3243,13000000.0
2005-11-25 00:32:00,6.32496,6.326,6.32496,6.326,8000000.0
2005-11-25 00:33:00,6.32492,6.32532,6.32365,6.32521,19000000.0
2005-11-25 00:34:00,6.32444,6.32597,6.32444,6.32597,15000000.0
2005-11-25 00:35:00,6.32555,6.32692,6.32554,6.32692,12000000.0
2005-11-25 00:36:00,6.32691,6.32708,6.32623,6.32673,15000000.0
2005-11-25 00:37:00,6.32702,6.32773,6.32679,6.32722,15000000.0
2005-11-25 00:38:00,6.32694,6.32734,6.32585,6.32734,18000000.0
2005-11-25 00:39:00,6.32748,6.32805,6.32677,6.32677,20000000.0
2005-11-25 00:40:00,6.32705,6.32863,6.32705,6.32777,10000000.0
2005-11-25 00:41:00,6.32798,6.32819,6.32716,6.3277,9000000.0
2005-11-25 00:42:00,6.32719,6.32738,6.32709,6.32735,16000000.0
2005-11-25 00:43:00,6.327,6.32836,6.32593,6.32593,16000000.0
2005-11-25 00:44:00,6.32558,6.32629,6.32535,6.32601,10000000.0
2005-11-25 00:45:00,6.32616,6.32626,6.32542,6.32595,16000000.0
2005-11-25 00:46:00,6.32596,6.32648,6.32541,6.32558,12000000.0
2005-11-25 00:47:00,6.32554,6.32554,6.32531,6.32552,8000000.0
2005-11-25 00:48:00,6.32583,6.32714,6.32583,6.32665,16000000.0
2005-11-25 00:49:00,6.327,6.32755,6.32627,6.32627,11000000.0
2005-11-25 00:50:00,6.32602,6.32614,6.32594,6.32595,9000000.0
2005-11-25 00:51:00,6.32615,6.32618,6.32596,6.32613,9000000.0
2005-11-25 00:52:00,6.32619,6.32619,6.32587,6.32587,18000000.0
2005-11-25 00:53:00,6.3261,6.32624,6.32595,6.32596,12000000.0
2005-11-25 00:54:00,6.32614,6.32627,6.32596,6.32596,12000000.0
2005-11-25 00:55:00,6.32678,6.32793,6.32669,6.32669,11000000.0
2005-11-25 00:56:00,6.32632,6.32787,6.32611,6.3271,14000000.0
2005-11-25 00:57:00,6.32678,6.32764,6.3265,6.32738,15000000.0
2005-11-25 00:58:00,6.32718,6.32718,6.32605,6.32688,9000000.0
2005-11-25 00:59:00,6.3272,6.3272,6.3255,6.3255,17000000.0
2005-11-25 01:00:00,6.32511,6.32744,6.3251,6.32658,12000000.0
2005-11-25 01:01:00,6.32658,6.3271,6.32573,6.32573,15000000.0
2005-11-25 01:02:00,6.32593,6.3266,6.32593,6.32594,10000000.0
2005-11-25 01:03:00,6.32569,6.3258,6.32554,6.32575,13000000.0
2005-11-25 01:04:00,6.32587,6.32676,6.32499,6.32499,13000000.0
2005-11-25 01:05:00,6.32445,6.32591,6.32445,6.32579,13000000.0
2005-11-25 01:06:00,6.3257,6.32603,6.32478,6.32478,12000000.0
2005-11-25 01:07:00,6.32494,6.32643,6.32494,6.32524,13000000.0
2005-11-25 01:08:00,6.3249,6.32509,6.3248,6.32504,15000000.0
2005-11-25 01:09:00,6.32497,6.32509,6.32478,6.32478,17000000.0
2005-11-25 01:10:00,6.32561,6.32657,6.32561,6.32601,10000000.0
2005-11-25 01:11:00,6.32677,6.32684,6.32568,6.32573,11000000.0
2005-11-25 01:12:00,6.32567,6.32574,6.32538,6.32538,10000000.0
2005-11-25 01:13:00,6.32566,6.32613,6.32523,6.32523,11000000.0
2005-11-25 01:14:00,6.32502,6.32649,6.32502,6.32525,13000000.0
2005-11-25 01:15:00,6.32542,6.32659,6.32535,6.32535,9000000.0
2005-11-25 01:16:00,6.32526,6.3255,6.32521,6.32523,12000000.0
2005-11-25 01:17:00,6.32564,6.32655,6.32564,6.3257,11000000.0
2005-11-25 01:18:00,6.32547,6.32607,6.32445,6.32445,12000000.0
2005-11-25 01:19:00,6.3245,6.32571,6.3245,6.32482,19000000.0
2005-11-25 01:20:00,6.32462,6.32629,6.32462,6.32629,11000000.0
2005-11-25 01:21:00,6.32699,6.32701,6.32598,6.32669,12000000.0
2005-11-25 01:22:00,6.32654,6.32654,6.32554,6.3263,9000000.0
2005-11-25 01:23:00,6.32587,6.32646,6.32491,6.32581,13000000.0
2005-11-25 01:24:00,6.32578,6.32596,6.32495,6.32508,14000000.0
2005-11-25 01:25:00,6.325,6.32618,6.325,6.32591,11000000.0
2005-11-25 01:26:00,6.32596,6.32641,6.32511,6.32511,10000000.0
2005-11-25 01:27:00,6.32483,6.32616,6.32467,6.32467,17000000.0
2005-11-25 01:28:00,6.32447,6.32542,6.32447,6.32486,13000000.0
2005-11-25 01:29:00,6.325,6.32611,6.325,6.32505,19000000.0
2005-11-25 01:30:00,6.32522,6.32615,6.3245,6.3245,15000000.0
2005-11-25 01:31:00,6.32426,6.32569,6.32426,6.32511,15000000.0
2005-11-25 01:32:00,6.32587,6.3266,6.32524,6.32524,12000000.0
2005-11-25 01:33:00,6.32464,6.32569,6.32463,6.3248,8000000.0
2005-11-25 01:34:00,6.32522,6.32642,6.32498,6.32599,18000000.0
2005-11-25 01:35:00,6.32644,6.32655,6.32486,6.32491,12000000.0
2005-11-25 01:36:00,6.32509,6.32559,6.32449,6.3249,16000000.0
2005-11-25 01:37:00,6.32628,6.32628,6.32559,6.32585,15000000.0
2005-11-25 01:38:00,6.32565,6.3261,6.32508,6.32537,18000000.0
2005-11-25 01:39:00,6.32563,6.32649,6.32497,6.32497,10000000.0
2005-11-25 01:40:00,6.32442,6.32596,6.32441,6.32556,11000000.0
2005-11-25 01:41:00,6.32546,6.32653,6.32525,6.32604,16000000.0
2005-11-25 01:42:00,6.32595,6.32624,6.32595,6.32615,14000000.0
2005-11-25 01:43:00,6.32613,6.32707,6.32604,6.32681,16000000.0
2005-11-25 01:44:00,6.32677,6.32732,6.32538,6.32538,15000000.0
2005-11-25 01:45:00,6.32563,6.32749,6.32562,6.32654,16000000.0
2005-11-25 01:46:00,6.32679,6.32852,6.32671,6.32848,9000000.0
2005-11-25 01:47:00,6.32823,6.32896,6.32752,6.32829,17000000.0
2005-11-25 01:48:00,6.32858,6.32884,6.32779,6.32801,16000000.0
2005-11-25 01:49:00,6.32831,6.32933,6.32768,6.32932,10000000.0
2005-11-25 01:50:00,6.32835,6.32892,6.32829,6.32892,11000000.0
2005-11-25 01:51:00,6.32892,6.3296,6.32808,6.32928,12000000.0
2005-11-25 01:52:00,6.32829,6.32865,6.32661,6.32714,12000000.0
2005-11-25 01:53:00,6.32681,6.32811,6.32681,6.32711,18000000.0
2005-11-25 01:54:00,6.3281,6.32863,6.32751,6.32853,14000000.0
2005-11-25 01:55:00,6.32813,6.32813,6.32616,6.32658,18000000.0
2005-11-25 01:56:00,6.32644,6.32706,6.32572,6.3268,8000000.0
2005-11-25 01:57:00,6.32695,6.32782,6.32637,6.32782,13000000.0
2005-11-25 01:58:00,6.32771,6.32794,6.32721,6.32734,11000000.0
2005-11-25 01:59:00,6.32704,6.32704,6.32645,6.32645,11000000.0
2005-11-25 02:00:00,6.32706,6.32706,6.3226,6.32706,16000000.0
2005-11-25 02:01:00,6.32822,6.32948,6.3272,6.32908,21000000.0
2005-11-25 02:02:00,6.32937,6.33057,6.32901,6.33057,10000000.0
2005-11-25 02:03:00,6.32954,6.33056,6.32914,6.32919,8000000.0
2005-11-25 02:04:00,6.32943,6.33043,6.32943,6.32978,14000000.0
2005-11-25 02:05:00,6.32981,6.33017,6.32822,6.32923,14000000.0
2005-11-25 02:06:00,6.32904,6.32997,6.32875,6.3294,15000000.0
2005-11-25 02:07:00,6.32988,6.3308,6.32954,6.33029,10000000.0
2005-11-25 02:08:00,6.33108,6.33142,6.32994,6.33127,16000000.0
2005-11-25 02:09:00,6.33003,6.33056,6.32912,6.32933,18000000.0
2005-11-25 02:10:00,6.32929,6.33037,6.32913,6.32925,16000000.0
2005-11-25 02:11:00,6.33016,6.33051,6.32902,6.32979,14000000.0
2005-11-25 02:12:00,6.33137,6.33176,6.3306,6.33138,10000000.0
2005-11-25 02:13:00,6.33116,6.33358,6.33114,6.33358,15000000.0
2005-11-25 02:14:00,6.33322,6.33339,6.33196,6.33253,19000000.0
2005-11-25 02:15:00,6.33234,6.33258,6.33082,6.33184,12000000.0
2005-11-25 02:16:00,6.33044,6.33148,6.33013,6.33125,18000000.0
2005-11-25 02:17:00,6.32975,6.33117,6.32943,6.33003,14000000.0
2005-11-25 02:18:00,6.3291,6.33065,6.32905,6.33065,12000000.0
2005-11-25 02:19:00,6.33054,6.3318,6.3305,6.33069,14000000.0
2005-11-25 02:20:00,6.33168,6.33303,6.33155,6.33155,13000000.0
2005-11-25 02:21:00,6.3315,6.3333,6.3315,6.33289,15000000.0
2005-11-25 02:22:00,6.33309,6.33369,6.3325,6.3325,13000000.0
2005-11-25 02:23:00,6.33316,6.33387,6.33259,6.33387,16000000.0
2005-11-25 02:24:00,6.33262,6.3343,6.33234,6.33336,17000000.0
2005-11-25 02:25:00,6.33361,6.33401,6.33333,6.33345,10000000.0
2005-11-25 02:26:00,6.33311,6.33382,6.33246,6.33246,13000000.0
2005-11-25 02:27:00,6.33262,6.33342,6.33244,6.3334,7000000.0
2005-11-25 02:28:00,6.33352,6.33373,6.33317,6.33317,9000000.0
2005-11-25 02:29:00,6.33349,6.33447,6.33349,6.33374,20000000.0
2005-11-25 02:30:00,6.3333,6.33342,6.33203,6.33203,11000000.0
2005-11-25 02:31:00,6.33279,6.33279,6.33174,6.33184,9000000.0
2005-11-25 02:32:00,6.3315,6.33328,6.3315,6.33203,13000000.0
2005-11-25 02:33:00,6.33179,6.33259,6.33128,6.33128,14000000.0
2005-11-25 02:34:00,6.3315,6.33357,6.3315,6.33314,17000000.0
2005-11-25 02:35:00,6.33341,6.33341,6.33182,6.332,15000000.0
2005-11-25 02:36:00,6.33245,6.33379,6.33203,6.33203,14000000.0
2005-11-25 02:37:00,6.33188,6.33283,6.33188,6.33196,13000000.0
2005-11-25 02:38:00,6.3322,6.33284,6.33163,6.33163,14000000.0
2005-11-25 02:39:00,6.33165,6.33289,6.33165,6.33199,15000000.0
2005-11-25 02:40:00,6.33197,6.33286,6.33189,6.33272,12000000.0
2005-11-25 02:41:00,6.33282,6.33304,6.33186,6.33267,13000000.0
2005-11-25 02:42:00,6.33248,6.33309,6.33182,6.33182,16000000.0
2005-11-25 02:43:00,6.33147,6.33262,6.33032,6.33032,18000000.0
2005-11-25 02:44:00,6.33036,6.33136,6.33025,6.33136,10000000.0
2005-11-25 02:45:00,6.33102,6.33152,6.33032,6.3304,14000000.0
2005-11-25 02:46:00,6.33058,6.33144,6.33058,6.33103,18000000.0
2005-11-25 02:47:00,6.32979,6.33131,6.32979,6.33099,17000000.0
2005-11-25 02:48:00,6.33104,6.33104,6.32992,6.32992,7000000.0
2005-11-25 02:49:00,6.33039,6.33174,6.33003,6.33023,13000000.0
2005-11-25 02:50:00,6.33076,6.33115,6.3304,6.33087,14000000.0
2005-11-25 02:51:00,6.33053,6.33077,6.33047,6.33062,15000000.0
2005-11-25 02:52:00,6.33053,6.33063,6.33034,6.33062,15000000.0
2005-11-25 02:53:00,6.33047,6.33187,6.33047,6.33187,9000000.0
2005-11-25 02:54:00,6.33259,6.33447,6.33158,6.33447,13000000.0
2005-11-25 02:55:00,6.33358,6.33358,6.33217,6.33318,11000000.0
2005-11-25 02:56:00,6.33345,6.33345,6.33217,6.33298,18000000.0
2005-11-25 02:57:00,6.33282,6.33282,6.33122,6.33189,13000000.0
2005-11-25 02:58:00,6.33292,6.33292,6.3316,6.33216,9000000.0
2005-11-25 02:59:00,6.33208,6.33268,6.33161,6.33202,14000000.0
2005-11-25 03:00:00,6.33136,6.33183,6.33063,6.33157,11000000.0
2005-11-25 03:01:00,6.33127,6.33127,6.32967,6.32991,11000000.0
2005-11-25 03:02:00,6.32939,6.32942,6.32864,6.32893,11000000.0
2005-11-25 03:03:00,6.32894,6.32894,6.32814,6.32814,23000000.0
2005-11-25 03:04:00,6.32816,6.33006,6.32816,6.32895,11000000.0
2005-11-25 03:05:00,6.32948,6.33133,6.32948,6.32976,17000000.0
2005-11-25 03:06:00,6.32988,6.3308,6.32988,6.32998,9000000.0
2005-11-25 03:07:00,6.32983,6.33003,6.32967,6.32967,15000000.0
2005-11-25 03:08:00,6.32992,6.3308,6.32989,6.32999,12000000.0
2005-11-25 03:09:00,6.32955,6.32982,6.32953,6.32979,15000000.0
2005-11-25 03:10:00,6.33003,6.33078,6.32995,6.33066,19000000.0
2005-11-25 03:11:00,6.331,6.331,6.33003,6.33003,15000000.0
2005-11-25 03:12:00,6.3302,6.33145,6.3302,6.33145,18000000.0
2005-11-25 03:13:00,6.33056,6.33247,6.33056,6.3315,18000000.0
2005-11-25 03:14:00,6.33051,6.33191,6.33051,6.33155,10000000.0
2005-11-25 03:15:00,6.3316,6.33195,6.33088,6.33148,7000000.0
2005-11-25 03:16:00,6.33194,6.33195,6.33068,6.33068,8000000.0
2005-11-25 03:17:00,6.33163,6.33167,6.33084,6.33121,10000000.0
2005-11-25 03:18:00,6.33153,6.33246,6.33067,6.33067,15000000.0
2005-11-25 03:19:00,6.33042,6.33174,6.33015,6.33174,10000000.0
2005-11-25 03:20:00,6.33111,6.33129,6.3303,6.33129,16000000.0
2005-11-25 03:21:00,6.33113,6.33139,6.33034,6.33139,11000000.0
2005-11-25 03:22:00,6.33146,6.33186,6.33101,6.33154,10000000.0
2005-11-25 03:23:00,6.33139,6.33184,6.33073,6.33118,12000000.0
2005-11-25 03:24:00,6.33144,6.33184,6.33057,6.33082,13000000.0
2005-11-25 03:25:00,6.33098,6.33105,6.33034,6.33044,11000000.0
2005-11-25 03:26:00,6.33035,6.33061,6.32997,6.32997,13000000.0
2005-11-25 03:27:00,6.33027,6.33105,6.33027,6.33059,14000000.0
2005-11-25 03:28:00,6.33043,6.33133,6.33043,6.33128,18000000.0
2005-11-25 03:29:00,6.33053,6.33135,6.32972,6.32972,15000000.0
2005-11-25 03:30:00,6.32984,6.33087,6.32973,6.33087,10000000.0
2005-11-25 03:31:00,6.33108,6.33109,6.3299,6.331,13000000.0
2005-11-25 03:32:00,6.32999,6.33125,6.32999,6.33015,16000000.0
2005-11-25 03:33:00,6.32962,6.33081,6.32962,6.33061,13000000.0
2005-11-25 03:34:00,6.33054,6.33054,6.32858,6.32858,16000000.0
2005-11-25 03:35:00,6.32878,6.32973,6.3285,6.32942,10000000.0
2005-11-25 03:36:00,6.32933,6.33032,6.32933,6.33017,11000000.0
2005-11-25 03:37:00,6.33016,6.33046,6.3298,6.33017,13000000.0
2005-11-25 03:38:00,6.32971,6.32971,6.32863,6.32863,13000000.0
2005-11-25 03:39:00,6.32964,6.32964,6.32845,6.32848,13000000.0
2005-11-25 03:40:00,6.32829,6.32909,6.32807,6.32807,12000000.0
2005-11-25 03:41:00,6.32827,6.32905,6.32827,6.32892,16000000.0
2005-11-25 03:42:00,6.32898,6.32994,6.32851,6.32851,21000000.0
2005-11-25 03:43:00,6.32828,6.32835,6.32806,6.32822,18000000.0
2005-11-25 03:44:00,6.32817,6.32848,6.32693,6.32814,15000000.0
2005-11-25 03:45:00,6.32627,6.32753,6.32627,6.32715,9000000.0
2005-11-25 03:46:00,6.32782,6.32782,6.32663,6.32663,8000000.0
2005-11-25 03:47:00,6.32687,6.32849,6.32687,6.32849,11000000.0
2005-11-25 03:48:00,6.32882,6.32882,6.32848,6.32875,9000000.0
2005-11-25 03:49:00,6.32878,6.32878,6.32845,6.32865,16000000.0
2005-11-25 03:50:00,6.32836,6.32852,6.32773,6.32773,19000000.0
2005-11-25 03:51:00,6.32762,6.32769,6.3275,6.3275,9000000.0
2005-11-25 03:52:00,6.3283,6.32959,6.32789,6.32859,19000000.0
2005-11-25 03:53:00,6.32744,6.32863,6.32744,6.32835,10000000.0
2005-11-25 03:54:00,6.32815,6.32895,6.3276,6.32863,17000000.0
2005-11-25 03:55:00,6.32887,6.32909,6.32747,6.3276,16000000.0
2005-11-25 03:56:00,6.32847,6.32969,6.32847,6.32917,7000000.0
2005-11-25 03:57:00,6.32949,6.32984,6.32876,6.32984,11000000.0
2005-11-25 03:58:00,6.33057,6.33131,6.32983,6.3303,12000000.0
2005-11-25 03:59:00,6.33094,6.33208,6.33027,6.33132,17000000.0
2005-11-25 04:00:00,6.33193,6.33235,6.3308,6.33187,12000000.0
2005-11-25 04:01:00,6.33122,6.33334,6.33112,6.33283,16000000.0
2005-11-25 04:02:00,6.33259,6.33375,6.33216,6.33216,14000000.0
2005-11-25 04:03:00,6.33298,6.33517,6.33298,6.33419,12000000.0
2005-11-25 04:04:00,6.33392,6.33428,6.33317,6.33379,16000000.0
2005-11-25 04:05:00,6.33442,6.33505,6.33368,6.33431,13000000.0
2005-11-25 04:06:00,6.33496,6.33829,6.33496,6.33712,16000000.0
2005-11-25 04:07:00,6.33728,6.33816,6.33674,6.33717,13000000.0
2005-11-25 04:08:00,6.33695,6.33742,6.33577,6.33709,14000000.0
2005-11-25 04:09:00,6.33757,6.33815,6.33711,6.33715,10000000.0
2005-11-25 04:10:00,6.33593,6.33732,6.33593,6.33714,12000000.0
2005-11-25 04:11:00,6.33711,6.33765,6.33666,6.33715,14000000.0
2005-11-25 04:12:00,6.33719,6.3387,6.33719,6.33836,19000000.0
2005-11-25 04:13:00,6.33755,6.33854,6.33698,6.33843,20000000.0
2005-11-25 04:14:00,6.3384,6.3384,6.33615,6.33677,12000000.0
2005-11-25 04:15:00,6.33654,6.33676,6.33488,6.33488,8000000.0
2005-11-25 04:16:00,6.33558,6.33612,6.33497,6.33508,13000000.0
2005-11-25 04:17:00,6.33622,6.3368,6.33531,6.33531,15000000.0
2005-11-25 04:18:00,6.33622,6.33631,6.33543,6.33592,9000000.0
2005-11-25 04:19:00,6.33647,6.33667,6.33561,6.33567,12000000.0
2005-11-25 04:20:00,6.33713,6.33769,6.33615,6.33615,9000000.0
2005-11-25 04:21:00,6.33741,6.33792,6.33662,6.33757,17000000.0
2005-11-25 04:22:00,6.33796,6.33796,6.33565,6.33565,14000000.0
2005-11-25 04:23:00,6.33572,6.33664,6.33572,6.33642,10000000.0
2005-11-25 04:24:00,6.33647,6.33657,6.33421,6.33469,12000000.0
2005-11-25 04:25:00,6.33463,6.33502,6.33298,6.33314,10000000.0
2005-11-25 04:26:00,6.33219,6.33374,6.33184,6.33307,7000000.0
2005-11-25 04:27:00,6.33447,6.33447,6.33278,6.3337,15000000.0
2005-11-25 04:28:00,6.33388,6.33388,6.33271,6.33299,7000000.0
2005-11-25 04:29:00,6.33268,6.33294,6.33217,6.33224,14000000.0
2005-11-25 04:30:00,6.33233,6.33327,6.33224,6.33224,11000000.0
2005-11-25 04:31:00,6.3324,6.3335,6.3324,6.33346,15000000.0
2005-11-25 04:32:00,6.33358,6.33358,6.33242,6.3327,17000000.0
2005-11-25 04:33:00,6.33212,6.33246,6.33212,6.33229,14000000.0
2005-11-25 04:34:00,6.33227,6.33245,6.33225,6.33245,9000000.0
2005-11-25 04:35:00,6.33262,6.33376,6.33262,6.33269,12000000.0
2005-11-25 04:36:00,6.33242,6.33321,6.33161,6.33291,12000000.0
2005-11-25 04:37:00,6.33305,6.33337,6.33261,6.33314,12000000.0
2005-11-25 04:38:00,6.33323,6.33333,6.33184,6.33184,11000000.0
2005-11-25 04:39:00,6.33289,6.3336,6.33217,6.33356,17000000.0
2005-11-25 04:40:00,6.3333,6.33334,6.33252,6.33281,9000000.0
2005-11-25 04:41:00,6.33281,6.3335,6.33211,6.33211,10000000.0
2005-11-25 04:42:00,6.33231,6.33296,6.33219,6.33239,8000000.0
2005-11-25 04:43:00,6.33284,6.33464,6.33284,6.33339,18000000.0
2005-11-25 04:44:00,6.33341,6.33437,6.33333,6.33349,9000000.0
2005-11-25 04:45:00,6.33351,6.33357,6.3327,6.33357,9000000.0
2005-11-25 04:46:00,6.33368,6.33382,6.33352,6.33382,16000000.0
2005-11-25 04:47:00,6.33389,6.33437,6.33283,6.33299,12000000.0
2005-11-25 04:48:00,6.33248,6.33376,6.33248,6.33376,10000000.0
2005-11-25 04:49:00,6.33387,6.33387,6.3319,6.3319,16000000.0
2005-11-25 04:50:00,6.33243,6.33388,6.33243,6.33265,16000000.0
2005-11-25 04:51:00,6.33255,6.33328,6.33231,6.33231,20000000.0
2005-11-25 04:52:00,6.33254,6.33377,6.33226,6.3324,13000000.0
2005-11-25 04:53:00,6.33268,6.33322,6.33238,6.33322,11000000.0
2005-11-25 04:54:00,6.33335,6.33335,6.33096,6.33096,11000000.0
2005-11-25 04:55:00,6.33085,6.33247,6.33071,6.33198,12000000.0
2005-11-25 04:56:00,6.33196,6.33237,6.33076,6.33111,16000000.0
2005-11-25 04:57:00,6.331,6.33147,6.33055,6.33071,7000000.0
2005-11-25 04:58:00,6.33043,6.33076,6.32978,6.33057,13000000.0
2005-11-25 04:59:00,6.32944,6.33037,6.32931,6.33002,17000000.0
2005-11-25 05:00:00,6.33005,6.33035,6.32926,6.32934,10000000.0
2005-11-25 05:01:00,6.33054,6.33176,6.33014,6.33105,13000000.0
2005-11-25 05:02:00,6.33033,6.33109,6.32964,6.33035,18000000.0
2005-11-25 05:03:00,6.32927,6.33093,6.32927,6.33038,9000000.0
2005-11-25 05:04:00,6.32947,6.33137,6.32947,6.33137,12000000.0
2005-11-25 05:05:00,6.33122,6.33247,6.33122,6.33198,10000000.0
2005-11-25 05:06:00,6.33236,6.33305,6.33153,6.33213,20000000.0
2005-11-25 05:07:00,6.33203,6.33235,6.33106,6.33106,10000000.0
2005-11-25 05:08:00,6.33109,6.33167,6.32941,6.32941,17000000.0
2005-11-25 05:09:00,6.33038,6.33117,6.32911,6.33053,15000000.0
2005-11-25 05:10:00,6.3298,6.33,6.3287,6.32888,10000000.0
2005-11-25 05:11:00,6.32858,6.32973,6.32792,6.32801,16000000.0
2005-11-25 05:12:00,6.32874,6.33012,6.32874,6.32978,7000000.0
2005-11-25 05:13:00,6.32992,6.32992,6.32875,6.3292,12000000.0
2005-11-25 05:14:00,6.32918,6.32918,6.32849,6.32849,14000000.0
2005-11-25 05:15:00,6.32821,6.32957,6.32821,6.32957,16000000.0
2005-11-25 05:16:00,6.32939,6.32954,6.32839,6.32839,15000000.0
2005-11-25 05:17:00,6.32822,6.32913,6.32814,6.32913,10000000.0
2005-11-25 05:18:00,6.32905,6.33001,6.32879,6.32886,13000000.0
2005-11-25 05:19:00,6.32876,6.32895,6.32873,6.32895,13000000.0
2005-11-25 05:20:00,6.3288,6.329,6.32871,6.32888,20000000.0
2005-11-25 05:21:00,6.32898,6.32902,6.32877,6.32896,9000000.0
2005-11-25 05:22:00,6.32887,6.32894,6.32871,6.32876,17000000.0
2005-11-25 05:23:00,6.3288,6.329,6.32868,6.329,14000000.0
2005-11-25 05:24:00,6.32924,6.33031,6.32924,6.33002,19000000.0
2005-11-25 05:25:00,6.32985,6.33012,6.32984,6.33007,13000000.0
2005-11-25 05:26:00,6.32967,6.33032,6.32931,6.32931,13000000.0
2005-11-25 05:27:00,6.32943,6.32943,6.32916,6.32916,13000000.0
2005-11-25 05:28:00,6.32938,6.32949,6.32922,6.32931,10000000.0
2005-11-25 05:29:00,6.32952,6.33034,6.32905,6.32916,17000000.0
2005-11-25 05:30:00,6.32903,6.33007,6.32903,6.3293,21000000.0
2005-11-25 05:31:00,6.32956,6.33019,6.32869,6.32869,13000000.0
2005-11-25 05:32:00,6.32885,6.32962,6.32885,6.32962,16000000.0
2005-11-25 05:33:00,6.32952,6.32968,6.3294,6.32966,13000000.0
2005-11-25 05:34:00,6.32978,6.33099,6.32962,6.33032,13000000.0
2005-11-25 05:35:00,6.33036,6.33061,6.32979,6.32979,14000000.0
2005-11-25 05:36:00,6.3297,6.33052,6.3297,6.32974,18000000.0
2005-11-25 05:37:00,6.3296,6.3302,6.3296,6.32994,12000000.0
2005-11-25 05:38:00,6.32887,6.33018,6.32887,6.33003,13000000.0
2005-11-25 05:39:00,6.32987,6.33018,6.32891,6.32969,21000000.0
2005-11-25 05:40:00,6.32953,6.32955,6.32923,6.32955,14000000.0
2005-11-25 05:41:00,6.32966,6.33102,6.32966,6.32966,13000000.0
2005-11-25 05:42:00,6.32931,6.32994,6.32931,6.32938,8000000.0
2005-11-25 05:43:00,6.32941,6.32995,6.3287,6.3297,13000000.0
2005-11-25 05:44:00,6.32981,6.33001,6.32869,6.33001,13000000.0
2005-11-25 05:45:00,6.32966,6.32968,6.32814,6.32847,24000000.0
2005-11-25 05:46:00,6.32909,6.32918,6.32772,6.32828,14000000.0
2005-11-25 05:47:00,6.3281,6.32852,6.32766,6.32789,11000000.0
2005-11-25 05:48:00,6.3275,6.33062,6.3275,6.33062,18000000.0
2005-11-25 05:49:00,6.32954,6.32999,6.32911,6.32942,10000000.0
2005-11-25 05:50:00,6.32801,6.32935,6.32801,6.32877,10000000.0
2005-11-25 05:51:00,6.32877,6.32957,6.32819,6.32819,11000000.0
2005-11-25 05:52:00,6.32847,6.33012,6.32847,6.33012,19000000.0
2005-11-25 05:53:00,6.32903,6.32903,6.32799,6.32851,15000000.0
2005-11-25 05:54:00,6.32834,6.32925,6.32823,6.32827,7000000.0
2005-11-25 05:55:00,6.32826,6.32924,6.32826,6.32924,12000000.0
2005-11-25 05:56:00,6.32891,6.3294,6.32832,6.32832,16000000.0
2005-11-25 05:57:00,6.32799,6.328,6.32772,6.32777,11000000.0
2005-11-25 05:58:00,6.3287,6.3287,6.32668,6.32737,22000000.0
2005-11-25 05:59:00,6.32762,6.32899,6.32754,6.32814,9000000.0
2005-11-25 06:00:00,6.32853,6.32853,6.32722,6.32788,17000000.0
2005-11-25 06:01:00,6.32821,6.32891,6.32733,6.32761,18000000.0
2005-11-25 06:02:00,6.32745,6.3275,6.32721,6.32738,18000000.0
2005-11-25 06:03:00,6.32753,6.32886,6.32753,6.32757,16000000.0
2005-11-25 06:04:00,6.32785,6.32973,6.32785,6.32798,8000000.0
2005-11-25 06:05:00,6.3283,6.32933,6.3282,6.3282,10000000.0
2005-11-25 06:06:00,6.32898,6.33106,6.32892,6.33106,27000000.0
2005-11-25 06:07:00,6.33132,6.33222,6.33044,6.33178,17000000.0
2005-11-25 06:08:00,6.33246,6.33297,6.33112,6.33112,14000000.0
2005-11-25 06:09:00,6.33135,6.33248,6.33123,6.33123,13000000.0
2005-11-25 06:10:00,6.33081,6.33165,6.33081,6.33165,14000000.0
2005-11-25 06:11:00,6.33162,6.33239,6.3313,6.3313,16000000.0
2005-11-25 06:12:00,6.33081,6.33221,6.33068,6.33132,17000000.0
2005-11-25 06:13:00,6.33148,6.33261,6.33094,6.33175,14000000.0
2005-11-25 06:14:00,6.33124,6.33189,6.33034,6.33137,12000000.0
2005-11-25 06:15:00,6.33084,6.33084,6.32997,6.33056,13000000.0
2005-11-25 06:16:00,6.3303,6.33137,6.32916,6.32916,14000000.0
2005-11-25 06:17:00,6.32946,6.33081,6.32946,6.33073,11000000.0
2005-11-25 06:18:00,6.33105,6.33107,6.32999,6.33006,12000000.0
2005-11-25 06:19:00,6.32982,6.33102,6.32982,6.33062,19000000.0
2005-11-25 06:20:00,6.33054,6.33097,6.32996,6.33097,11000000.0
2005-11-25 06:21:00,6.33047,6.33211,6.33024,6.33068,9000000.0
2005-11-25 06:22:00,6.3303,6.33173,6.3303,6.33115,22000000.0
2005-11-25 06:23:00,6.33118,6.33128,6.33002,6.33002,18000000.0
2005-11-25 06:24:00,6.32993,6.32999,6.32969,6.32995,8000000.0
2005-11-25 06:25:00,6.32987,6.33,6.32967,6.32996,9000000.0
2005-11-25 06:26:00,6.32994,6.32998,6.3297,6.32979,13000000.0
2005-11-25 06:27:00,6.32976,6.32981,6.32943,6.32965,15000000.0
2005-11-25 06:28:00,6.32954,6.32967,6.32928,6.32945,18000000.0
2005-11-25 06:29:00,6.3293,6.32964,6.32928,6.32946,16000000.0
2005-11-25 06:30:00,6.32983,6.33085,6.32983,6.33085,10000000.0
2005-11-25 06:31:00,6.33132,6.3317,6.33085,6.33106,13000000.0
2005-11-25 06:32:00,6.33162,6.33197,6.3306,6.3306,10000000.0
2005-11-25 06:33:00,6.33069,6.33099,6.33067,6.33092,10000000.0
2005-11-25 06:34:00,6.33088,6.33161,6.33061,6.33143,15000000.0
2005-11-25 06:35:00,6.33112,6.3316,6.33031,6.33084,13000000.0
2005-11-25 06:36:00,6.331,6.33112,6.33082,6.33092,23000000.0
2005-11-25 06:37:00,6.33082,6.33087,6.33018,6.33018,11000000.0
2005-11-25 06:38:00,6.33061,6.33171,6.33028,6.33028,17000000.0
2005-11-25 06:39:00,6.3303,6.33136,6.3303,6.3304,8000000.0
2005-11-25 06:40:00,6.33027,6.331,6.33005,6.33082,15000000.0
2005-11-25 06:41:00,6.33087,6.33108,6.33087,6.331,15000000.0
2005-11-25 06:42:00,6.33112,6.3316,6.32992,6.32992,16000000.0
2005-11-25 06:43:00,6.32947,6.3299,6.32947,6.32957,12000000.0
2005-11-25 06:44:00,6.32973,6.33001,6.32971,6.32974,13000000.0
2005-11-25 06:45:00,6.33017,6.33099,6.32935,6.33056,14000000.0
2005-11-25 06:46:00,6.33034,6.33041,6.32932,6.33013,12000000.0
2005-11-25 06:47:00,6.33014,6.33056,6.3298,6.3299,11000000.0
2005-11-25 06:48:00,6.32955,6.3296,6.32934,6.32956,15000000.0
2005-11-25 06:49:00,6.32943,6.32961,6.32932,6.32961,17000000.0
2005-11-25 06:50:00,6.32969,6.33018,6.32904,6.32993,13000000.0
2005-11-25 06:51:00,6.32977,6.33064,6.32911,6.32911,8000000.0
2005-11-25 06:52:00,6.32936,6.33039,6.32901,6.32991,14000000.0
2005-11-25 06:53:00,6.3299,6.3299,6.32916,6.32958,13000000.0
2005-11-25 06:54:00,6.3294,6.32943,6.3292,6.32935,8000000.0
2005-11-25 06:55:00,6.32928,6.32959,6.32928,6.32935,10000000.0
2005-11-25 06:56:00,6.32945,6.33,6.32914,6.32914,11000000.0
2005-11-25 06:57:00,6.32914,6.33019,6.32914,6.32917,17000000.0
2005-11-25 06:58:00,6.32944,6.3306,6.32944,6.3306,12000000.0
2005-11-25 06:59:00,6.3314,6.33159,6.32983,6.33019,14000000.0
2005-11-25 07:00:00,6.33016,6.331,6.33016,6.33092,11000000.0
2005-11-25 07:01:00,6.33125,6.3317,6.33047,6.33047,10000000.0
2005-11-25 07:02:00,6.33096,6.33222,6.33096,6.33097,14000000.0
2005-11-25 07:03:00,6.33097,6.33203,6.33091,6.332,7000000.0
2005-11-25 07:04:00,6.33215,6.33226,6.33093,6.33194,16000000.0
2005-11-25 07:05:00,6.3323,6.3337,6.33176,6.33176,15000000.0
2005-11-25 07:06:00,6.33192,6.33306,6.33192,6.33195,16000000.0
2005-11-25 07:07:00,6.33239,6.33339,6.33225,6.3332,12000000.0
2005-11-25 07:08:00,6.33341,6.33416,6.33305,6.33312,8000000.0
2005-11-25 07:09:00,6.33317,6.33427,6.33312,6.33417,8000000.0
2005-11-25 07:10:00,6.33503,6.33529,6.33385,6.33449,16000000.0
2005-11-25 07:11:00,6.33486,6.33486,6.33301,6.33301,17000000.0
2005-11-25 07:12:00,6.33295,6.3347,6.33279,6.3347,20000000.0
2005-11-25 07:13:00,6.33441,6.33518,6.3335,6.33356,18000000.0
2005-11-25 07:14:00,6.3351,6.3356,6.33405,6.3356,11000000.0
2005-11-25 07:15:00,6.33576,6.33576,6.3343,6.33465,18000000.0
2005-11-25 07:16:00,6.33439,6.33439,6.33342,6.3336,18000000.0
2005-11-25 07:17:00,6.33345,6.33455,6.33345,6.33382,12000000.0
2005-11-25 07:18:00,6.33396,6.33396,6.33279,6.33279,18000000.0
2005-11-25 07:19:00,6.33354,6.33515,6.33333,6.33361,14000000.0
2005-11-25 07:20:00,6.33383,6.33491,6.33312,6.33407,18000000.0
2005-11-25 07:21:00,6.3339,6.33439,6.33313,6.33407,13000000.0
2005-11-25 07:22:00,6.33367,6.33462,6.33286,6.33316,14000000.0
2005-11-25 07:23:00,6.333,6.33377,6.33246,6.33246,15000000.0
2005-11-25 07:24:00,6.33285,6.33386,6.33257,6.33259,16000000.0
2005-11-25 07:25:00,6.33271,6.33391,6.33268,6.33268,15000000.0
2005-11-25 07:26:00,6.33272,6.33344,6.33204,6.33204,13000000.0
2005-11-25 07:27:00,6.33232,6.33358,6.33232,6.33262,12000000.0
2005-11-25 07:28:00,6.3327,6.33413,6.3327,6.33299,22000000.0
2005-11-25 07:29:00,6.33269,6.33439,6.33269,6.33312,16000000.0
2005-11-25 07:30:00,6.3324,6.33415,6.3324,6.33393,14000000.0
2005-11-25 07:31:00,6.33384,6.33403,6.33343,6.33355,13000000.0
2005-11-25 07:32:00,6.33331,6.33462,6.33303,6.33372,9000000.0
2005-11-25 07:33:00,6.33317,6.33337,6.33316,6.33332,7000000.0
2005-11-25 07:34:00,6.33333,6.33407,6.3326,6.33407,18000000.0
2005-11-25 07:35:00,6.33459,6.33478,6.33342,6.33342,9000000.0
2005-11-25 07:36:00,6.33312,6.33404,6.33312,6.33342,13000000.0
2005-11-25 07:37:00,6.33278,6.33396,6.33278,6.33364,11000000.0
2005-11-25 07:38:00,6.33336,6.33399,6.33307,6.33342,11000000.0
2005-11-25 07:39:00,6.33309,6.33342,6.33309,6.33332,19000000.0
2005-11-25 07:40:00,6.33332,6.33436,6.33325,6.33325,11000000.0
2005-11-25 07:41:00,6.33309,6.33425,6.33309,6.33423,7000000.0
2005-11-25 07:42:00,6.3346,6.33557,6.3346,6.33496,13000000.0
2005-11-25 07:43:00,6.33413,6.33482,6.33392,6.33408,14000000.0
2005-11-25 07:44:00,6.33397,6.33404,6.33377,6.33377,10000000.0
2005-11-25 07:45:00,6.33416,6.33498,6.33404,6.33404,8000000.0
2005-11-25 07:46:00,6.33535,6.33535,6.33421,6.33421,13000000.0
2005-11-25 07:47:00,6.33439,6.33523,6.33394,6.33467,15000000.0
2005-11-25 07:48:00,6.33532,6.33629,6.33428,6.33493,13000000.0
2005-11-25 07:49:00,6.33537,6.3355,6.33472,6.33472,10000000.0
2005-11-25 07:50:00,6.33417,6.33516,6.33414,6.33486,17000000.0
2005-11-25 07:51:00,6.33465,6.33472,6.33358,6.33358,16000000.0
2005-11-25 07:52:00,6.33383,6.33387,6.33354,6.33387,13000000.0
2005-11-25 07:53:00,6.33388,6.33394,6.33371,6.3339,10000000.0
2005-11-25 07:54:00,6.33369,6.33445,6.33351,6.33436,11000000.0
2005-11-25 07:55:00,6.33417,6.33449,6.33272,6.3334,12000000.0
2005-11-25 07:56:00,6.33337,6.33377,6.33267,6.33355,13000000.0
2005-11-25 07:57:00,6.33298,6.33298,6.33118,6.33193,8000000.0
2005-11-25 07:58:00,6.33261,6.33303,6.33131,6.33287,14000000.0
2005-11-25 07:59:00,6.33318,6.33318,6.33185,6.3323,15000000.0
2005-11-25 08:00:00,6.33196,6.3331,6.33196,6.33223,10000000.0
2005-11-25 08:01:00,6.33329,6.33329,6.33157,6.33236,13000000.0
2005-11-25 08:02:00,6.33226,6.33289,6.33141,6.33141,14000000.0
2005-11-25 08:03:00,6.3318,6.33382,6.3318,6.3332,12000000.0
2005-11-25 08:04:00,6.33376,6.3347,6.33321,6.33405,16000000.0
2005-11-25 08:05:00,6.33384,6.33384,6.33208,6.33208,14000000.0
2005-11-25 08:06:00,6.3322,6.3336,6.3322,6.33236,19000000.0
2005-11-25 08:07:00,6.33276,6.33402,6.33185,6.33204,19000000.0
2005-11-25 08:08:00,6.33236,6.33236,6.33099,6.33234,11000000.0
2005-11-25 08:09:00,6.33187,6.33228,6.33089,6.33228,10000000.0
2005-11-25 08:10:00,6.33245,6.33285,6.33143,6.33168,16000000.0
2005-11-25 08:11:00,6.3311,6.33197,6.33052,6.33197,9000000.0
2005-11-25 08:12:00,6.33221,6.33221,6.33133,6.33138,10000000.0
2005-11-25 08:13:00,6.33126,6.33205,6.33105,6.33136,11000000.0
2005-11-25 08:14:00,6.33077,6.33204,6.33058,6.332,12000000.0
2005-11-25 08:15:00,6.33188,6.33222,6.33103,6.33135,15000000.0
2005-11-25 08:16:00,6.33109,6.33164,6.33012,6.33012,14000000.0
2005-11-25 08:17:00,6.33039,6.33193,6.33039,6.33173,10000000.0
2005-11-25 08:18:00,6.33173,6.33183,6.33059,6.33174,9000000.0
2005-11-25 08:19:00,6.33193,6.33241,6.33147,6.33241,11000000.0
2005-11-25 08:20:00,6.33222,6.33294,6.33154,6.33294,11000000.0
2005-11-25 08:21:00,6.33353,6.33361,6.33302,6.33315,20000000.0
2005-11-25 08:22:00,6.33264,6.33355,6.33199,6.33199,8000000.0
2005-11-25 08:23:00,6.33186,6.33409,6.33186,6.33409,12000000.0
2005-11-25 08:24:00,6.33435,6.33435,6.33255,6.33261,13000000.0
2005-11-25 08:25:00,6.33264,6.33302,6.33217,6.33217,12000000.0
2005-11-25 08:26:00,6.33245,6.33355,6.33245,6.33355,13000000.0
2005-11-25 08:27:00,6.33302,6.33309,6.33192,6.33192,11000000.0
2005-11-25 08:28:00,6.33228,6.33268,6.33182,6.33182,8000000.0
2005-11-25 08:29:00,6.33174,6.33245,6.33155,6.33221,12000000.0
2005-11-25 08:30:00,6.33233,6.33267,6.33195,6.33267,11000000.0
2005-11-25 08:31:00,6.33287,6.33324,6.33114,6.33114,10000000.0
2005-11-25 08:32:00,6.33184,6.33184,6.33053,6.33053,13000000.0
2005-11-25 08:33:00,6.33147,6.33147,6.32975,6.32975,11000000.0
2005-11-25 08:34:00,6.33059,6.33142,6.3301,6.3301,17000000.0
2005-11-25 08:35:00,6.32979,6.33113,6.32969,6.32969,11000000.0
2005-11-25 08:36:00,6.32918,6.33126,6.32918,6.3303,10000000.0
2005-11-25 08:37:00,6.33081,6.33138,6.33021,6.33138,9000000.0
2005-11-25 08:38:00,6.33032,6.33124,6.32994,6.33037,18000000.0
2005-11-25 08:39:00,6.33014,6.33046,6.32999,6.33018,8000000.0
2005-11-25 08:40:00,6.3304,6.33051,6.32964,6.32964,7000000.0
2005-11-25 08:41:00,6.32962,6.33024,6.32904,6.32904,16000000.0
2005-11-25 08:42:00,6.33065,6.33135,6.32988,6.33043,14000000.0
2005-11-25 08:43:00,6.33009,6.33109,6.33004,6.33086,12000000.0
2005-11-25 08:44:00,6.33017,6.3303,6.32874,6.32875,9000000.0
2005-11-25 08:45:00,6.32948,6.33165,6.32948,6.33023,18000000.0
2005-11-25 08:46:00,6.33177,6.33177,6.33065,6.33065,14000000.0
2005-11-25 08:47:00,6.33078,6.33182,6.33073,6.33077,18000000.0
2005-11-25 08:48:00,6.33113,6.33246,6.33113,6.33159,12000000.0
2005-11-25 08:49:00,6.33175,6.33245,6.33118,6.33118,14000000.0
2005-11-25 08:50:00,6.33141,6.33153,6.33064,6.33065,16000000.0
2005-11-25 08:51:00,6.33085,6.33185,6.33077,6.33166,21000000.0
2005-11-25 08:52:00,6.33164,6.33255,6.33111,6.33255,20000000.0
2005-11-25 08:53:00,6.33286,6.33286,6.33121,6.33121,7000000.0
2005-11-25 08:54:00,6.33166,6.33252,6.33166,6.33174,17000000.0
2005-11-25 08:55:00,6.33149,6.33268,6.33096,6.33111,12000000.0
2005-11-25 08:56:00,6.33068,6.33274,6.33068,6.33241,17000000.0
2005-11-25 08:57:00,6.33278,6.33381,6.33177,6.33361,16000000.0
2005-11-25 08:58:00,6.33381,6.33381,6.33257,6.33332,12000000.0
2005-11-25 08:59:00,6.33308,6.33339,6.33213,6.33339,13000000.0
2005-11-25 09:00:00,6.33377,6.33403,6.33293,6.33367,17000000.0
2005-11-25 09:01:00,6.33337,6.33491,6.33308,6.33435,13000000.0
2005-11-25 09:02:00,6.33446,6.33575,6.33446,6.33537,8000000.0
2005-11-25 09:03:00,6.33542,6.33543,6.33427,6.33543,16000000.0
2005-11-25 09:04:00,6.33574,6.33646,6.33554,6.33554,8000000.0
2005-11-25 09:05:00,6.33544,6.33636,6.33535,6.33636,11000000.0
2005-11-25 09:06:00,6.33615,6.3366,6.33553,6.3366,10000000.0
2005-11-25 09:07:00,6.33697,6.33697,6.33553,6.33596,10000000.0
2005-11-25 09:08:00,6.33553,6.33636,6.33482,6.33636,19000000.0
2005-11-25 09:09:00,6.33633,6.33633,6.33547,6.33602,16000000.0
2005-11-25 09:10:00,6.33606,6.33652,6.33564,6.33564,8000000.0
2005-11-25 09:11:00,6.33651,6.33796,6.33651,6.33792,11000000.0
2005-11-25 09:12:00,6.33734,6.33768,6.33556,6.33629,16000000.0
2005-11-25 09:13:00,6.33589,6.3364,6.33535,6.33582,15000000.0
2005-11-25 09:14:00,6.33565,6.33642,6.33531,6.33531,17000000.0
2005-11-25 09:15:00,6.33546,6.33651,6.33546,6.33635,12000000.0
2005-11-25 09:16:00,6.33673,6.33675,6.33593,6.33624,14000000.0
2005-11-25 09:17:00,6.33656,6.3374,6.33566,6.33668,14000000.0
2005-11-25 09:18:00,6.33671,6.33735,6.33599,6.33693,18000000.0
2005-11-25 09:19:00,6.33587,6.33635,6.33543,6.33627,14000000.0
2005-11-25 09:20:00,6.33638,6.33638,6.33357,6.33357,18000000.0
2005-11-25 09:21:00,6.33262,6.33401,6.33262,6.33371,17000000.0
2005-11-25 09:22:00,6.33301,6.33372,6.33296,6.3334,13000000.0
2005-11-25 09:23:00,6.33339,6.33457,6.33298,6.33407,12000000.0
2005-11-25 09:24:00,6.33373,6.33446,6.33282,6.33391,14000000.0
2005-11-25 09:25:00,6.33392,6.33477,6.33325,6.33477,9000000.0
2005-11-25 09:26:00,6.33454,6.33541,6.33412,6.33466,13000000.0
2005-11-25 09:27:00,6.33508,6.33679,6.33494,6.33617,13000000.0
2005-11-25 09:28:00,6.33601,6.33639,6.3343,6.3353,19000000.0
2005-11-25 09:29:00,6.33484,6.33615,6.33448,6.33615,14000000.0
2005-11-25 09:30:00,6.33495,6.33567,6.33381,6.3349,15000000.0
2005-11-25 09:31:00,6.3341,6.33592,6.3338,6.33543,11000000.0
2005-11-25 09:32:00,6.33572,6.33603,6.33515,6.33572,16000000.0
2005-11-25 09:33:00,6.33524,6.33524,6.33441,6.33518,9000000.0
2005-11-25 09:34:00,6.33668,6.33896,6.33656,6.33896,18000000.0
2005-11-25 09:35:00,6.33956,6.34099,6.33956,6.34082,14000000.0
2005-11-25 09:36:00,6.34154,6.34173,6.34045,6.3409,16000000.0
2005-11-25 09:37:00,6.34007,6.3406,6.33855,6.3406,20000000.0
2005-11-25 09:38:00,6.34021,6.34101,6.33884,6.33921,19000000.0
2005-11-25 09:39:00,6.33961,6.34083,6.33961,6.34074,16000000.0
2005-11-25 09:40:00,6.34114,6.34194,6.34058,6.3412,12000000.0
2005-11-25 09:41:00,6.34136,6.34232,6.34054,6.34109,18000000.0
2005-11-25 09:42:00,6.34147,6.34147,6.33993,6.3403,16000000.0
2005-11-25 09:43:00,6.33975,6.33996,6.33935,6.33951,15000000.0
2005-11-25 09:44:00,6.34033,6.34113,6.34032,6.34032,13000000.0
2005-11-25 09:45:00,6.34155,6.34192,6.3411,6.34187,13000000.0
2005-11-25 09:46:00,6.34192,6.34365,6.34192,6.3427,17000000.0
2005-11-25 09:47:00,6.3416,6.34168,6.3371,6.34035,13000000.0
2005-11-25 09:48:00,6.34119,6.34123,6.34002,6.34065,16000000.0
2005-11-25 09:49:00,6.34069,6.34149,6.34013,6.34013,17000000.0
2005-11-25 09:50:00,6.34093,6.34093,6.33915,6.33977,12000000.0
2005-11-25 09:51:00,6.34032,6.3408,6.3398,6.34032,16000000.0
2005-11-25 09:52:00,6.34046,6.34046,6.33938,6.33984,16000000.0
2005-11-25 09:53:00,6.33913,6.33987,6.33878,6.33901,15000000.0
2005-11-25 09:54:00,6.33969,6.34068,6.33846,6.33858,15000000.0
2005-11-25 09:55:00,6.33846,6.34044,6.33846,6.33984,15000000.0
2005-11-25 09:56:00,6.33999,6.34125,6.33954,6.33962,17000000.0
2005-11-25 09:57:00,6.34087,6.34137,6.34046,6.34066,12000000.0
2005-11-25 09:58:00,6.34087,6.34156,6.33979,6.34051,14000000.0
2005-11-25 09:59:00,6.34061,6.34178,6.34059,6.34132,10000000.0
2005-11-25 10:00:00,6.34231,6.34231,6.34096,6.34134,11000000.0
2005-11-25 10:01:00,6.34136,6.34168,6.34008,6.34067,24000000.0
2005-11-25 10:02:00,6.33997,6.34119,6.33965,6.3411,14000000.0
2005-11-25 10:03:00,6.34181,6.34333,6.34118,6.342,16000000.0
2005-11-25 10:04:00,6.3422,6.34221,6.34087,6.34191,10000000.0
2005-11-25 10:05:00,6.34209,6.3427,6.34114,6.34268,10000000.0
2005-11-25 10:06:00,6.34143,6.34374,6.34143,6.34354,9000000.0
2005-11-25 10:07:00,6.34333,6.34407,6.34098,6.34098,11000000.0
2005-11-25 10:08:00,6.34097,6.34157,6.34035,6.34127,9000000.0
2005-11-25 10:09:00,6.34121,6.34174,6.34056,6.34056,11000000.0
2005-11-25 10:10:00,6.34137,6.34202,6.34034,6.34183,15000000.0
2005-11-25 10:11:00,6.34249,6.34354,6.34113,6.34113,16000000.0
2005-11-25 10:12:00,6.3405,6.34238,6.34049,6.34155,19000000.0
2005-11-25 10:13:00,6.34207,6.34269,6.34117,6.34165,9000000.0
2005-11-25 10:14:00,6.34288,6.34364,6.34243,6.34243,11000000.0
2005-11-25 10:15:00,6.34045,6.34105,6.34002,6.34103,8000000.0
2005-11-25 10:16:00,6.34027,6.3411,6.33941,6.3411,17000000.0
2005-11-25 10:17:00,6.34049,6.34139,6.33975,6.34074,16000000.0
2005-11-25 10:18:00,6.34077,6.34215,6.3398,6.34075,16000000.0
2005-11-25 10:19:00,6.34089,6.34173,6.3402,6.3416,17000000.0
2005-11-25 10:20:00,6.34112,6.34237,6.34029,6.34205,16000000.0
2005-11-25 10:21:00,6.34217,6.34247,6.34009,6.34021,7000000.0
2005-11-25 10:22:00,6.33973,6.33991,6.33905,6.33916,10000000.0
2005-11-25 10:23:00,6.33886,6.34,6.33839,6.33839,14000000.0
2005-11-25 10:24:00,6.33805,6.33919,6.33768,6.33768,13000000.0
2005-11-25 10:25:00,6.33722,6.33836,6.337,6.33718,12000000.0
2005-11-25 10:26:00,6.33751,6.33786,6.33741,6.33743,11000000.0
2005-11-25 10:27:00,6.338,6.33903,6.33713,6.33822,13000000.0
2005-11-25 10:28:00,6.33762,6.33862,6.33733,6.33823,13000000.0
2005-11-25 10:29:00,6.33814,6.33925,6.33814,6.3385,11000000.0
2005-11-25 10:30:00,6.33769,6.33806,6.33688,6.33688,9000000.0
2005-11-25 10:31:00,6.33668,6.33691,6.33583,6.33603,16000000.0
2005-11-25 10:32:00,6.33489,6.33666,6.33489,6.33629,9000000.0
2005-11-25 10:33:00,6.33729,6.33784,6.33646,6.33756,12000000.0
2005-11-25 10:34:00,6.33724,6.33752,6.33607,6.3361,11000000.0
2005-11-25 10:35:00,6.33601,6.33648,6.33506,6.33538,17000000.0
2005-11-25 10:36:00,6.33557,6.33681,6.33507,6.33553,10000000.0
2005-11-25 10:37:00,6.33707,6.33707,6.33534,6.3368,15000000.0
2005-11-25 10:38:00,6.33698,6.33832,6.33659,6.33736,17000000.0
2005-11-25 10:39:00,6.33723,6.33812,6.3366,6.3366,13000000.0
2005-11-25 10:40:00,6.33672,6.33786,6.33648,6.33785,10000000.0
2005-11-25 10:41:00,6.33722,6.33948,6.33591,6.33649,15000000.0
2005-11-25 10:42:00,6.33687,6.33719,6.3357,6.33674,12000000.0
2005-11-25 10:43:00,6.33683,6.33827,6.33676,6.33779,13000000.0
2005-11-25 10:44:00,6.33765,6.33851,6.33645,6.33838,12000000.0
2005-11-25 10:45:00,6.3381,6.339,6.33681,6.33704,13000000.0
2005-11-25 10:46:00,6.3369,6.3395,6.33662,6.33674,13000000.0
2005-11-25 10:47:00,6.3374,6.33783,6.33677,6.33681,7000000.0
2005-11-25 10:48:00,6.33653,6.33762,6.33589,6.33631,12000000.0
2005-11-25 10:49:00,6.33612,6.33842,6.33514,6.33687,10000000.0
2005-11-25 10:50:00,6.33814,6.33821,6.33651,6.33732,14000000.0
2005-11-25 10:51:00,6.33919,6.34052,6.33919,6.33999,11000000.0
2005-11-25 10:52:00,6.3402,6.34034,6.33761,6.33909,20000000.0
2005-11-25 10:53:00,6.33988,6.34138,6.33944,6.34138,9000000.0
2005-11-25 10:54:00,6.34182,6.34219,6.34011,6.34012,18000000.0
2005-11-25 10:55:00,6.33991,6.34131,6.33991,6.34087,10000000.0
2005-11-25 10:56:00,6.34067,6.34067,6.33761,6.34025,11000000.0
2005-11-25 10:57:00,6.34195,6.34216,6.34103,6.34146,8000000.0
2005-11-25 10:58:00,6.34042,6.34102,6.33967,6.34102,10000000.0
2005-11-25 10:59:00,6.34077,6.34133,6.33989,6.33989,10000000.0
2005-11-25 11:00:00,6.33937,6.3402,6.3391,6.33987,15000000.0
2005-11-25 11:01:00,6.34071,6.34071,6.33876,6.33876,12000000.0
2005-11-25 11:02:00,6.33901,6.33991,6.33714,6.33991,8000000.0
2005-11-25 11:03:00,6.34076,6.34076,6.33947,6.34011,11000000.0
2005-11-25 11:04:00,6.33923,6.33972,6.33906,6.33952,15000000.0
2005-11-25 11:05:00,6.34023,6.3413,6.33957,6.34085,17000000.0
2005-11-25 11:06:00,6.34147,6.34181,6.33983,6.34107,12000000.0
2005-11-25 11:07:00,6.34209,6.34209,6.34012,6.34012,11000000.0
2005-11-25 11:08:00,6.33994,6.34139,6.33963,6.34039,22000000.0
2005-11-25 11:09:00,6.33981,6.34069,6.33952,6.34009,9000000.0
2005-11-25 11:10:00,6.33974,6.34077,6.33923,6.33978,16000000.0
2005-11-25 11:11:00,6.34044,6.34078,6.33978,6.34004,7000000.0
2005-11-25 11:12:00,6.34028,6.34028,6.33903,6.33996,15000000.0
2005-11-25 11:13:00,6.34017,6.34062,6.33933,6.34062,11000000.0
2005-11-25 11:14:00,6.34093,6.34139,6.33997,6.34058,18000000.0
2005-11-25 11:15:00,6.34032,6.34187,6.34021,6.34157,11000000.0
2005-11-25 11:16:00,6.34104,6.34274,6.34104,6.34274,13000000.0
2005-11-25 11:17:00,6.34359,6.34374,6.34234,6.34373,13000000.0
2005-11-25 11:18:00,6.34403,6.34499,6.34379,6.34443,9000000.0
2005-11-25 11:19:00,6.34409,6.34493,6.3432,6.3432,17000000.0
2005-11-25 11:20:00,6.34196,6.34288,6.34096,6.34237,14000000.0
2005-11-25 11:21:00,6.34209,6.34367,6.34209,6.34288,14000000.0
2005-11-25 11:22:00,6.34279,6.34332,6.34179,6.34259,22000000.0
2005-11-25 11:23:00,6.34219,6.34274,6.34136,6.34254,8000000.0
2005-11-25 11:24:00,6.34388,6.34388,6.34149,6.34264,18000000.0
2005-11-25 11:25:00,6.34297,6.34375,6.3426,6.34328,9000000.0
2005-11-25 11:26:00,6.34242,6.34285,6.33962,6.33994,15000000.0
2005-11-25 11:27:00,6.33962,6.34022,6.33907,6.33974,10000000.0
2005-11-25 11:28:00,6.34019,6.34088,6.33921,6.34038,13000000.0
2005-11-25 11:29:00,6.34098,6.34147,6.34,6.34033,17000000.0
2005-11-25 11:30:00,6.34129,6.34129,6.3398,6.34081,13000000.0
2005-11-25 11:31:00,6.34019,6.34172,6.33997,6.34144,12000000.0
2005-11-25 11:32:00,6.34136,6.34232,6.34045,6.34108,20000000.0
2005-11-25 11:33:00,6.34153,6.34295,6.34096,6.34205,16000000.0
2005-11-25 11:34:00,6.34164,6.34172,6.34023,6.34172,13000000.0
2005-11-25 11:35:00,6.34247,6.34284,6.34148,6.34217,14000000.0
2005-11-25 11:36:00,6.34193,6.34193,6.34059,6.34125,11000000.0
2005-11-25 11:37:00,6.34152,6.34186,6.3414,6.34186,16000000.0
2005-11-25 11:38:00,6.3417,6.34183,6.34079,6.34183,8000000.0
2005-11-25 11:39:00,6.34317,6.34369,6.34189,6.34189,11000000.0
2005-11-25 11:40:00,6.34375,6.34658,6.34375,6.34634,12000000.0
2005-11-25 11:41:00,6.34813,6.34883,6.34728,6.34732,10000000.0
2005-11-25 11:42:00,6.34837,6.34909,6.34727,6.34778,10000000.0
2005-11-25 11:43:00,6.34662,6.34768,6.34575,6.34625,17000000.0
2005-11-25 11:44:00,6.34547,6.34572,6.34374,6.34463,15000000.0
2005-11-25 11:45:00,6.34404,6.34465,6.34346,6.34465,16000000.0
2005-11-25 11:46:00,6.34406,6.34435,6.34273,6.34359,7000000.0
2005-11-25 11:47:00,6.34426,6.34503,6.34344,6.34453,16000000.0
2005-11-25 11:48:00,6.34482,6.34535,6.34385,6.34386,13000000.0
2005-11-25 11:49:00,6.3437,6.34423,6.34301,6.34321,10000000.0
2005-11-25 11:50:00,6.34305,6.34476,6.34303,6.34476,12000000.0
2005-11-25 11:51:00,6.34432,6.34525,6.34432,6.34471,14000000.0
2005-11-25 11:52:00,6.34511,6.34628,6.34503,6.34552,18000000.0
2005-11-25 11:53:00,6.34526,6.34536,6.34354,6.3438,16000000.0
2005-11-25 11:54:00,6.34428,6.34724,6.34412,6.34412,8000000.0
2005-11-25 11:55:00,6.34497,6.34522,6.34364,6.34364,8000000.0
2005-11-25 11:56:00,6.34412,6.34547,6.34412,6.34425,8000000.0
2005-11-25 11:57:00,6.34322,6.34364,6.34246,6.34312,11000000.0
2005-11-25 11:58:00,6.34339,6.34339,6.34078,6.34078,14000000.0
2005-11-25 11:59:00,6.34136,6.34364,6.34033,6.34033,11000000.0
2005-11-25 12:00:00,6.3401,6.34155,6.3401,6.34045,15000000.0
2005-11-25 12:01:00,6.34136,6.34162,6.34003,6.34085,13000000.0
2005-11-25 12:02:00,6.34202,6.34202,6.34034,6.34034,15000000.0
2005-11-25 12:03:00,6.34042,6.34152,6.3401,6.3401,11000000.0
2005-11-25 12:04:00,6.3434,6.34473,6.34107,6.34107,9000000.0
2005-11-25 12:05:00,6.34012,6.34033,6.33969,6.34028,9000000.0
2005-11-25 12:06:00,6.34035,6.34322,6.33867,6.3393,15000000.0
2005-11-25 12:07:00,6.33913,6.33964,6.33831,6.33964,11000000.0
2005-11-25 12:08:00,6.33994,6.34021,6.33928,6.33943,8000000.0
2005-11-25 12:09:00,6.33978,6.34142,6.33923,6.34132,18000000.0
2005-11-25 12:10:00,6.34232,6.34278,6.34101,6.3415,14000000.0
2005-11-25 12:11:00,6.3411,6.34274,6.3408,6.3422,9000000.0
2005-11-25 12:12:00,6.34196,6.3422,6.33948,6.33948,18000000.0
2005-11-25 12:13:00,6.34061,6.34119,6.33895,6.34057,12000000.0
2005-11-25 12:14:00,6.34018,6.34064,6.33854,6.33863,10000000.0
2005-11-25 12:15:00,6.34018,6.34085,6.33942,6.34055,8000000.0
2005-11-25 12:16:00,6.34135,6.34207,6.34063,6.34094,14000000.0
2005-11-25 12:17:00,6.34186,6.34455,6.34186,6.34308,13000000.0
2005-11-25 12:18:00,6.34433,6.34433,6.34297,6.34297,10000000.0
2005-11-25 12:19:00,6.34294,6.34352,6.34203,6.34203,11000000.0
2005-11-25 12:20:00,6.34094,6.34205,6.34094,6.34115,8000000.0
2005-11-25 12:21:00,6.34088,6.34163,6.34063,6.34142,20000000.0
2005-11-25 12:22:00,6.34196,6.34272,6.34127,6.34128,14000000.0
2005-11-25 12:23:00,6.34173,6.34291,6.34173,6.34258,11000000.0
2005-11-25 12:24:00,6.34299,6.34302,6.34175,6.34175,17000000.0
2005-11-25 12:25:00,6.34171,6.34313,6.34171,6.34178,12000000.0
2005-11-25 12:26:00,6.34107,6.34274,6.34107,6.34274,7000000.0
2005-11-25 12:27:00,6.34175,6.34175,6.34055,6.34109,7000000.0
2005-11-25 12:28:00,6.34119,6.34231,6.34114,6.34195,19000000.0
2005-11-25 12:29:00,6.34156,6.34216,6.34127,6.34127,12000000.0
2005-11-25 12:30:00,6.34036,6.34225,6.34036,6.34225,10000000.0
2005-11-25 12:31:00,6.3419,6.34225,6.34104,6.34104,12000000.0
2005-11-25 12:32:00,6.34019,6.3417,6.3396,6.3416,12000000.0
2005-11-25 12:33:00,6.33977,6.34122,6.33724,6.34031,15000000.0
2005-11-25 12:34:00,6.34049,6.34231,6.34009,6.34231,12000000.0
2005-11-25 12:35:00,6.34233,6.34233,6.34076,6.34177,12000000.0
2005-11-25 12:36:00,6.34177,6.34343,6.34151,6.34202,15000000.0
2005-11-25 12:37:00,6.34219,6.34237,6.34125,6.3423,8000000.0
2005-11-25 12:38:00,6.34213,6.34229,6.341,6.34191,15000000.0
2005-11-25 12:39:00,6.34192,6.34255,6.3412,6.34169,14000000.0
2005-11-25 12:40:00,6.34276,6.34302,6.34123,6.34123,18000000.0
2005-11-25 12:41:00,6.34193,6.34251,6.34142,6.34251,11000000.0
2005-11-25 12:42:00,6.34122,6.34307,6.34122,6.34307,17000000.0
2005-11-25 12:43:00,6.34309,6.34309,6.34226,6.3426,11000000.0
2005-11-25 12:44:00,6.34226,6.34301,6.34126,6.34133,13000000.0
2005-11-25 12:45:00,6.34122,6.3417,6.3406,6.34132,10000000.0
2005-11-25 12:46:00,6.34097,6.34169,6.34097,6.34119,20000000.0
2005-11-25 12:47:00,6.34123,6.34223,6.3412,6.3416,10000000.0
2005-11-25 12:48:00,6.34109,6.34252,6.34084,6.34169,10000000.0
2005-11-25 12:49:00,6.34151,6.34229,6.3403,6.34088,15000000.0
2005-11-25 12:50:00,6.34064,6.34158,6.33984,6.34074,14000000.0
2005-11-25 12:51:00,6.34031,6.3404,6.33797,6.33894,14000000.0
2005-11-25 12:52:00,6.33881,6.34034,6.33803,6.33831,9000000.0
2005-11-25 12:53:00,6.33749,6.33895,6.33701,6.33836,9000000.0
2005-11-25 12:54:00,6.3393,6.3404,6.33766,6.33767,20000000.0
2005-11-25 12:55:00,6.33766,6.33844,6.33691,6.33709,12000000.0
2005-11-25 12:56:00,6.33659,6.3381,6.33649,6.3378,7000000.0
2005-11-25 12:57:00,6.33764,6.33919,6.33727,6.33919,13000000.0
2005-11-25 12:58:00,6.33915,6.33915,6.33725,6.3384,16000000.0
2005-11-25 12:59:00,6.33847,6.33979,6.3379,6.33879,14000000.0
2005-11-25 13:00:00,6.33862,6.33893,6.33745,6.33745,12000000.0
2005-11-25 13:01:00,6.33867,6.33888,6.33738,6.3378,17000000.0
2005-11-25 13:02:00,6.33808,6.34014,6.33804,6.33943,10000000.0
2005-11-25 13:03:00,6.33923,6.34075,6.33892,6.34035,22000000.0
2005-11-25 13:04:00,6.34037,6.34122,6.33897,6.33996,20000000.0
2005-11-25 13:05:00,6.33991,6.34048,6.33931,6.33931,14000000.0
2005-11-25 13:06:00,6.33942,6.34103,6.33903,6.3395,17000000.0
2005-11-25 13:07:00,6.33905,6.34002,6.33837,6.34002,22000000.0
2005-11-25 13:08:00,6.33947,6.34003,6.338,6.34003,12000000.0
2005-11-25 13:09:00,6.34006,6.34011,6.33867,6.33935,12000000.0
2005-11-25 13:10:00,6.33983,6.34095,6.33934,6.33975,20000000.0
2005-11-25 13:11:00,6.34052,6.34052,6.33892,6.3392,12000000.0
2005-11-25 13:12:00,6.34023,6.34089,6.33916,6.33916,16000000.0
2005-11-25 13:13:00,6.33907,6.34027,6.33861,6.33953,14000000.0
2005-11-25 13:14:00,6.33886,6.33909,6.33793,6.33818,17000000.0
2005-11-25 13:15:00,6.33891,6.33891,6.33706,6.3371,7000000.0
2005-11-25 13:16:00,6.33683,6.33715,6.33623,6.33623,9000000.0
2005-11-25 13:17:00,6.3364,6.3374,6.3364,6.33705,15000000.0
2005-11-25 13:18:00,6.33688,6.33837,6.33688,6.33788,17000000.0
2005-11-25 13:19:00,6.33774,6.3384,6.33693,6.33732,15000000.0
2005-11-25 13:20:00,6.33668,6.33822,6.33666,6.33714,12000000.0
2005-11-25 13:21:00,6.33694,6.33939,6.33694,6.33898,24000000.0
2005-11-25 13:22:00,6.33949,6.33983,6.33873,6.33983,12000000.0
2005-11-25 13:23:00,6.33967,6.33967,6.33811,6.33923,12000000.0
2005-11-25 13:24:00,6.33892,6.33931,6.33849,6.33906,18000000.0
2005-11-25 13:25:00,6.33882,6.33932,6.33735,6.33735,12000000.0
2005-11-25 13:26:00,6.33785,6.33936,6.33696,6.33834,12000000.0
2005-11-25 13:27:00,6.33799,6.3386,6.33699,6.3386,9000000.0
2005-11-25 13:28:00,6.3381,6.3391,6.33777,6.33839,15000000.0
2005-11-25 13:29:00,6.33856,6.33933,6.33717,6.33774,14000000.0
2005-11-25 13:30:00,6.33817,6.33965,6.33806,6.33864,11000000.0
2005-11-25 13:31:00,6.33905,6.34074,6.33905,6.34074,11000000.0
2005-11-25 13:32:00,6.3401,6.34077,6.33936,6.34077,8000000.0
2005-11-25 13:33:00,6.34018,6.34036,6.33714,6.34036,14000000.0
2005-11-25 13:34:00,6.33967,6.34039,6.3389,6.3389,11000000.0
2005-11-25 13:35:00,6.3396,6.34094,6.3396,6.33992,16000000.0
2005-11-25 13:36:00,6.34041,6.34096,6.33931,6.33931,8000000.0
2005-11-25 13:37:00,6.33984,6.34096,6.33908,6.34096,17000000.0
2005-11-25 13:38:00,6.34032,6.34127,6.33963,6.34039,14000000.0
2005-11-25 13:39:00,6.34134,6.34166,6.34007,6.34099,10000000.0
2005-11-25 13:40:00,6.34028,6.34149,6.34028,6.34125,8000000.0
2005-11-25 13:41:00,6.34151,6.34152,6.34061,6.34113,11000000.0
2005-11-25 13:42:00,6.34086,6.34393,6.34086,6.34393,14000000.0
2005-11-25 13:43:00,6.34389,6.34397,6.34299,6.3431,11000000.0
2005-11-25 13:44:00,6.34279,6.34397,6.34238,6.34328,11000000.0
2005-11-25 13:45:00,6.34203,6.34365,6.34203,6.34343,14000000.0
2005-11-25 13:46:00,6.3429,6.34385,6.34252,6.34282,11000000.0
2005-11-25 13:47:00,6.34368,6.34433,6.34327,6.34327,13000000.0
2005-11-25 13:48:00,6.34314,6.34386,6.34259,6.34259,14000000.0
2005-11-25 13:49:00,6.34232,6.34414,6.34232,6.34323,12000000.0
2005-11-25 13:50:00,6.34316,6.34405,6.34251,6.34281,16000000.0
2005-11-25 13:51:00,6.34277,6.34467,6.34277,6.34393,14000000.0
2005-11-25 13:52:00,6.34441,6.34441,6.34287,6.34317,10000000.0
2005-11-25 13:53:00,6.34362,6.34414,6.34287,6.34368,10000000.0
2005-11-25 13:54:00,6.3443,6.34451,6.34306,6.34358,8000000.0
2005-11-25 13:55:00,6.34357,6.34357,6.34214,6.34325,13000000.0
2005-11-25 13:56:00,6.34322,6.34437,6.34251,6.34357,17000000.0
2005-11-25 13:57:00,6.3423,6.34381,6.3422,6.34307,13000000.0
2005-11-25 13:58:00,6.34281,6.34352,6.34264,6.34347,7000000.0
2005-11-25 13:59:00,6.34331,6.34393,6.34264,6.34271,9000000.0
2005-11-25 14:00:00,6.34253,6.34315,6.34107,6.34107,7000000.0
2005-11-25 14:01:00,6.3413,6.343,6.34068,6.34068,11000000.0
2005-11-25 14:02:00,6.34122,6.34186,6.33989,6.34075,19000000.0
2005-11-25 14:03:00,6.34164,6.34216,6.34135,6.34135,13000000.0
2005-11-25 14:04:00,6.3416,6.34224,6.34037,6.34159,22000000.0
2005-11-25 14:05:00,6.34128,6.34177,6.3368,6.34066,17000000.0
2005-11-25 14:06:00,6.34193,6.34291,6.34191,6.34291,11000000.0
2005-11-25 14:07:00,6.34357,6.34363,6.34272,6.34362,9000000.0
2005-11-25 14:08:00,6.34368,6.34368,6.34208,6.34253,11000000.0
2005-11-25 14:09:00,6.34234,6.34239,6.34028,6.34119,12000000.0
2005-11-25 14:10:00,6.34141,6.34161,6.34027,6.34149,13000000.0
2005-11-25 14:11:00,6.34187,6.34222,6.34073,6.34222,14000000.0
2005-11-25 14:12:00,6.34136,6.34231,6.3407,6.3407,11000000.0
2005-11-25 14:13:00,6.34096,6.3422,6.34077,6.34187,11000000.0
2005-11-25 14:14:00,6.34137,6.34184,6.34046,6.34056,7000000.0
2005-11-25 14:15:00,6.34078,6.34228,6.34078,6.34189,14000000.0
2005-11-25 14:16:00,6.34166,6.3426,6.34112,6.34162,13000000.0
2005-11-25 14:17:00,6.34134,6.34253,6.34058,6.341,22000000.0
2005-11-25 14:18:00,6.34152,6.34192,6.34051,6.34077,15000000.0
2005-11-25 14:19:00,6.3409,6.34139,6.3409,6.34138,12000000.0
2005-11-25 14:20:00,6.34113,6.34121,6.34096,6.34096,7000000.0
2005-11-25 14:21:00,6.34101,6.34153,6.33958,6.33958,13000000.0
2005-11-25 14:22:00,6.33957,6.34135,6.33953,6.34001,8000000.0
2005-11-25 14:23:00,6.341,6.34135,6.34031,6.3411,11000000.0
2005-11-25 14:24:00,6.34125,6.3419,6.34047,6.34071,13000000.0
2005-11-25 14:25:00,6.34055,6.34124,6.33997,6.34011,15000000.0
2005-11-25 14:26:00,6.34036,6.34186,6.34036,6.34184,8000000.0
2005-11-25 14:27:00,6.34237,6.34239,6.34089,6.34089,10000000.0
2005-11-25 14:28:00,6.34051,6.34169,6.34029,6.34047,11000000.0
2005-11-25 14:29:00,6.34022,6.34069,6.34001,6.34069,21000000.0
2005-11-25 14:30:00,6.3409,6.34179,6.3409,6.34124,11000000.0
2005-11-25 14:31:00,6.34065,6.3416,6.34009,6.34142,17000000.0
2005-11-25 14:32:00,6.34151,6.34254,6.34029,6.34029,15000000.0
2005-11-25 14:33:00,6.34038,6.3417,6.34038,6.34125,8000000.0
2005-11-25 14:34:00,6.34211,6.34223,6.34073,6.34073,9000000.0
2005-11-25 14:35:00,6.34118,6.34134,6.33989,6.34066,11000000.0
2005-11-25 14:36:00,6.34038,6.34145,6.33988,6.34061,15000000.0
2005-11-25 14:37:00,6.34071,6.34158,6.34015,6.34021,8000000.0
2005-11-25 14:38:00,6.34059,6.34185,6.33993,6.33993,10000000.0
2005-11-25 14:39:00,6.3396,6.34118,6.3396,6.34028,19000000.0
2005-11-25 14:40:00,6.33984,6.34137,6.33975,6.34044,15000000.0
2005-11-25 14:41:00,6.34038,6.34054,6.33976,6.34054,15000000.0
2005-11-25 14:42:00,6.34069,6.3418,6.34022,6.3418,17000000.0
2005-11-25 14:43:00,6.34091,6.34187,6.3398,6.34019,15000000.0
2005-11-25 14:44:00,6.34036,6.34076,6.33926,6.34043,15000000.0
2005-11-25 14:45:00,6.34032,6.34068,6.33931,6.33931,9000000.0
2005-11-25 14:46:00,6.33896,6.33937,6.33889,6.33937,11000000.0
2005-11-25 14:47:00,6.33971,6.34143,6.3394,6.34143,12000000.0
2005-11-25 14:48:00,6.34104,6.34104,6.33912,6.34017,12000000.0
2005-11-25 14:49:00,6.34003,6.3404,6.33867,6.33947,12000000.0
2005-11-25 14:50:00,6.33969,6.33969,6.33814,6.33869,15000000.0
2005-11-25 14:51:00,6.33834,6.33834,6.33652,6.33652,10000000.0
2005-11-25 14:52:00,6.33701,6.3391,6.33701,6.3391,13000000.0
2005-11-25 14:53:00,6.33913,6.34041,6.33808,6.34041,13000000.0
2005-11-25 14:54:00,6.3418,6.3418,6.33833,6.33833,9000000.0
2005-11-25 14:55:00,6.33825,6.33946,6.33825,6.33887,16000000.0
2005-11-25 14:56:00,6.33921,6.34011,6.33888,6.33943,15000000.0
2005-11-25 14:57:00,6.33956,6.34047,6.33768,6.33944,15000000.0
2005-11-25 14:58:00,6.33961,6.34036,6.33887,6.34001,11000000.0
2005-11-25 14:59:00,6.34031,6.34215,6.34026,6.34026,14000000.0
2005-11-25 15:00:00,6.33985,6.33985,6.33837,6.33928,18000000.0
2005-11-25 15:01:00,6.33935,6.34028,6.33892,6.33934,12000000.0
2005-11-25 15:02:00,6.3383,6.33863,6.33749,6.33835,7000000.0
2005-11-25 15:03:00,6.33897,6.33897,6.33723,6.33723,18000000.0
2005-11-25 15:04:00,6.33848,6.33939,6.33755,6.33861,21000000.0
2005-11-25 15:05:00,6.33876,6.33987,6.33804,6.33987,13000000.0
2005-11-25 15:06:00,6.33906,6.3406,6.33906,6.34052,14000000.0
2005-11-25 15:07:00,6.34019,6.34096,6.3396,6.34047,22000000.0
2005-11-25 15:08:00,6.33893,6.34033,6.33881,6.33958,10000000.0
2005-11-25 15:09:00,6.33953,6.3399,6.33887,6.33945,9000000.0
2005-11-25 15:10:00,6.33946,6.33995,6.33818,6.3383,14000000.0
2005-11-25 15:11:00,6.33868,6.33899,6.33721,6.33796,12000000.0
2005-11-25 15:12:00,6.33719,6.33978,6.33719,6.33807,13000000.0
2005-11-25 15:13:00,6.33857,6.33857,6.33591,6.33623,12000000.0
2005-11-25 15:14:00,6.33582,6.33586,6.33364,6.33542,10000000.0
2005-11-25 15:15:00,6.33502,6.33574,6.3341,6.33567,16000000.0
2005-11-25 15:16:00,6.33502,6.33582,6.33375,6.3351,15000000.0
2005-11-25 15:17:00,6.33526,6.33547,6.33422,6.33453,14000000.0
2005-11-25 15:18:00,6.33463,6.33756,6.33401,6.33401,12000000.0
2005-11-25 15:19:00,6.33333,6.33495,6.33293,6.3336,11000000.0
2005-11-25 15:20:00,6.33293,6.33318,6.33205,6.3325,14000000.0
2005-11-25 15:21:00,6.33231,6.33283,6.33168,6.33168,14000000.0
2005-11-25 15:22:00,6.33159,6.33308,6.33158,6.33308,10000000.0
2005-11-25 15:23:00,6.33306,6.33356,6.33236,6.33249,11000000.0
2005-11-25 15:24:00,6.33362,6.33362,6.33173,6.33238,10000000.0
2005-11-25 15:25:00,6.33254,6.33595,6.33219,6.3323,16000000.0
2005-11-25 15:26:00,6.33181,6.33218,6.33118,6.33167,15000000.0
2005-11-25 15:27:00,6.33235,6.33356,6.33235,6.33356,10000000.0
2005-11-25 15:28:00,6.33392,6.33392,6.33242,6.33242,11000000.0
2005-11-25 15:29:00,6.33365,6.33785,6.33339,6.33693,19000000.0
2005-11-25 15:30:00,6.33426,6.33466,6.33369,6.33369,10000000.0
2005-11-25 15:31:00,6.33335,6.3344,6.33319,6.33382,14000000.0
2005-11-25 15:32:00,6.33379,6.33413,6.33277,6.33277,12000000.0
2005-11-25 15:33:00,6.33258,6.33364,6.33224,6.33277,20000000.0
2005-11-25 15:34:00,6.33411,6.3358,6.33273,6.33273,12000000.0
2005-11-25 15:35:00,6.33341,6.33371,6.33199,6.33302,12000000.0
2005-11-25 15:36:00,6.33302,6.33402,6.33273,6.33402,10000000.0
2005-11-25 15:37:00,6.33328,6.33468,6.33305,6.33357,10000000.0
2005-11-25 15:38:00,6.33429,6.33552,6.33416,6.33552,13000000.0
2005-11-25 15:39:00,6.33617,6.33623,6.33486,6.33504,7000000.0
2005-11-25 15:40:00,6.33528,6.33595,6.33505,6.33578,10000000.0
2005-11-25 15:41:00,6.33577,6.33954,6.33557,6.33954,9000000.0
2005-11-25 15:42:00,6.3387,6.33967,6.33823,6.33914,13000000.0
2005-11-25 15:43:00,6.33836,6.33836,6.33618,6.33696,16000000.0
2005-11-25 15:44:00,6.33677,6.33767,6.33516,6.3362,14000000.0
2005-11-25 15:45:00,6.33434,6.33607,6.33434,6.33511,15000000.0
2005-11-25 15:46:00,6.33639,6.33779,6.33637,6.33768,13000000.0
2005-11-25 15:47:00,6.33756,6.33789,6.3358,6.3358,9000000.0
2005-11-25 15:48:00,6.3358,6.33798,6.3357,6.33707,21000000.0
2005-11-25 15:49:00,6.33692,6.33698,6.33579,6.33638,23000000.0
2005-11-25 15:50:00,6.33557,6.33686,6.33542,6.3365,12000000.0
2005-11-25 15:51:00,6.33725,6.33742,6.33567,6.33567,19000000.0
2005-11-25 15:52:00,6.33551,6.33699,6.33517,6.33537,15000000.0
2005-11-25 15:53:00,6.33527,6.33607,6.33437,6.33497,14000000.0
2005-11-25 15:54:00,6.33481,6.33482,6.33316,6.33391,15000000.0
2005-11-25 15:55:00,6.33437,6.33566,6.3334,6.33454,12000000.0
2005-11-25 15:56:00,6.33488,6.3351,6.33312,6.33445,18000000.0
2005-11-25 15:57:00,6.33503,6.33503,6.33255,6.33255,10000000.0
2005-11-25 15:58:00,6.33172,6.33368,6.33133,6.3329,22000000.0
2005-11-25 15:59:00,6.3342,6.3342,6.33261,6.33261,12000000.0
2005-11-25 16:00:00,6.33283,6.33347,6.33173,6.33182,12000000.0
2005-11-25 16:01:00,6.33165,6.33267,6.3305,6.33136,12000000.0
2005-11-25 16:02:00,6.33247,6.33247,6.32956,6.33084,13000000.0
2005-11-25 16:03:00,6.33103,6.33195,6.33064,6.33195,13000000.0
2005-11-25 16:04:00,6.33167,6.33253,6.33113,6.33231,11000000.0
2005-11-25 16:05:00,6.33301,6.33357,6.33161,6.33224,9000000.0
2005-11-25 16:06:00,6.33175,6.33258,6.33032,6.33032,14000000.0
2005-11-25 16:07:00,6.33092,6.33234,6.33063,6.33175,15000000.0
2005-11-25 16:08:00,6.33132,6.33281,6.33121,6.33236,15000000.0
2005-11-25 16:09:00,6.33204,6.33284,6.33104,6.33284,17000000.0
2005-11-25 16:10:00,6.33338,6.33349,6.33165,6.33184,14000000.0
2005-11-25 16:11:00,6.33259,6.33283,6.33172,6.33236,9000000.0
2005-11-25 16:12:00,6.33246,6.33265,6.33051,6.33051,15000000.0
2005-11-25 16:13:00,6.3317,6.3323,6.33034,6.33076,14000000.0
2005-11-25 16:14:00,6.33071,6.33298,6.33071,6.33234,12000000.0
2005-11-25 16:15:00,6.33214,6.33266,6.33144,6.33144,14000000.0
2005-11-25 16:16:00,6.33159,6.33241,6.33111,6.33241,13000000.0
2005-11-25 16:17:00,6.33227,6.33259,6.33104,6.33153,18000000.0
2005-11-25 16:18:00,6.33025,6.33143,6.32901,6.32901,13000000.0
2005-11-25 16:19:00,6.32946,6.33043,6.32929,6.32992,8000000.0
2005-11-25 16:20:00,6.3299,6.33093,6.32973,6.3308,13000000.0
2005-11-25 16:21:00,6.3306,6.33109,6.32892,6.32892,12000000.0
2005-11-25 16:22:00,6.32937,6.33155,6.32937,6.33155,11000000.0
2005-11-25 16:23:00,6.33244,6.33249,6.33136,6.33136,14000000.0
2005-11-25 16:24:00,6.33153,6.33372,6.33153,6.33241,15000000.0
2005-11-25 16:25:00,6.33433,6.33433,6.33185,6.33331,11000000.0
2005-11-25 16:26:00,6.33308,6.33329,6.33243,6.33249,8000000.0
2005-11-25 16:27:00,6.33235,6.33378,6.33235,6.33312,10000000.0
2005-11-25 16:28:00,6.33305,6.33318,6.33121,6.33121,15000000.0
2005-11-25 16:29:00,6.33122,6.3322,6.33122,6.3315,7000000.0
2005-11-25 16:30:00,6.33136,6.3315,6.32968,6.3315,16000000.0
2005-11-25 16:31:00,6.33143,6.33188,6.33073,6.33156,14000000.0
2005-11-25 16:32:00,6.33151,6.33157,6.33065,6.33065,7000000.0
2005-11-25 16:33:00,6.33087,6.33131,6.33006,6.33131,8000000.0
2005-11-25 16:34:00,6.3316,6.3316,6.33084,6.33084,8000000.0
2005-11-25 16:35:00,6.33127,6.3315,6.33009,6.33103,9000000.0
2005-11-25 16:36:00,6.33098,6.33121,6.33001,6.33117,13000000.0
2005-11-25 16:37:00,6.33111,6.33207,6.33095,6.33119,18000000.0
2005-11-25 16:38:00,6.33107,6.33129,6.33027,6.33129,18000000.0
2005-11-25 16:39:00,6.33205,6.3335,6.33107,6.3319,20000000.0
2005-11-25 16:40:00,6.3317,6.33225,6.33098,6.3317,13000000.0
2005-11-25 16:41:00,6.3316,6.33348,6.3315,6.33285,20000000.0
2005-11-25 16:42:00,6.33339,6.33465,6.33339,6.33395,18000000.0
2005-11-25 16:43:00,6.33396,6.33458,6.3335,6.33363,15000000.0
2005-11-25 16:44:00,6.33385,6.33625,6.33385,6.33517,20000000.0
2005-11-25 16:45:00,6.33473,6.33508,6.33233,6.33398,13000000.0
2005-11-25 16:46:00,6.33449,6.33596,6.33424,6.33507,15000000.0
2005-11-25 16:47:00,6.3349,6.33665,6.3349,6.33665,8000000.0
2005-11-25 16:48:00,6.33689,6.33715,6.3363,6.33715,11000000.0
2005-11-25 16:49:00,6.33666,6.33668,6.3353,6.33566,12000000.0
2005-11-25 16:50:00,6.33557,6.33728,6.33555,6.33725,15000000.0
2005-11-25 16:51:00,6.3369,6.33708,6.33335,6.33503,18000000.0
2005-11-25 16:52:00,6.33568,6.33668,6.33555,6.33559,14000000.0
2005-11-25 16:53:00,6.33608,6.33807,6.33608,6.33724,8000000.0
2005-11-25 16:54:00,6.33714,6.33723,6.33618,6.33628,11000000.0
2005-11-25 16:55:00,6.3361,6.33687,6.33129,6.33129,12000000.0
2005-11-25 16:56:00,6.33028,6.33604,6.33028,6.33604,10000000.0
2005-11-25 16:57:00,6.33792,6.33846,6.33737,6.33737,8000000.0
2005-11-25 16:58:00,6.33725,6.33954,6.33725,6.33799,9000000.0
2005-11-25 16:59:00,6.33784,6.33942,6.33766,6.33882,13000000.0
2005-11-25 17:00:00,6.33932,6.3439,6.33932,6.3439,11000000.0
2005-11-25 17:01:00,6.34495,6.34533,6.34238,6.34408,12000000.0
2005-11-25 17:02:00,6.3442,6.34518,6.34404,6.34423,10000000.0
2005-11-25 17:03:00,6.34375,6.34505,6.34238,6.34238,16000000.0
2005-11-25 17:04:00,6.34173,6.344,6.34173,6.34391,13000000.0
2005-11-25 17:05:00,6.34364,6.34483,6.34364,6.34418,16000000.0
2005-11-25 17:06:00,6.34347,6.34441,6.34241,6.34381,12000000.0
2005-11-25 17:07:00,6.34465,6.34566,6.34403,6.34566,8000000.0
2005-11-25 17:08:00,6.34563,6.34742,6.3455,6.34647,21000000.0
2005-11-25 17:09:00,6.34714,6.34787,6.34588,6.3467,16000000.0
2005-11-25 17:10:00,6.34766,6.34809,6.34661,6.34809,11000000.0
2005-11-25 17:11:00,6.34865,6.34961,6.34799,6.34961,11000000.0
2005-11-25 17:12:00,6.34931,6.35242,6.34918,6.3514,9000000.0
2005-11-25 17:13:00,6.35267,6.35309,6.3522,6.3523,9000000.0
2005-11-25 17:14:00,6.35261,6.35302,6.35054,6.35211,17000000.0
2005-11-25 17:15:00,6.35311,6.35332,6.35227,6.35295,11000000.0
2005-11-25 17:16:00,6.35182,6.35291,6.35161,6.35161,15000000.0
2005-11-25 17:17:00,6.35188,6.35315,6.35162,6.35315,13000000.0
2005-11-25 17:18:00,6.35354,6.35393,6.35294,6.35295,15000000.0
2005-11-25 17:19:00,6.35278,6.35319,6.35098,6.35098,17000000.0
2005-11-25 17:20:00,6.35145,6.35354,6.35095,6.35293,12000000.0
2005-11-25 17:21:00,6.3531,6.35397,6.35278,6.35378,7000000.0
2005-11-25 17:22:00,6.35362,6.35424,6.353,6.35384,14000000.0
2005-11-25 17:23:00,6.3547,6.35551,6.35339,6.35339,13000000.0
2005-11-25 17:24:00,6.35473,6.35496,6.3533,6.35436,9000000.0
2005-11-25 17:25:00,6.35511,6.35542,6.35394,6.3543,11000000.0
2005-11-25 17:26:00,6.35375,6.35486,6.35354,6.35422,16000000.0
2005-11-25 17:27:00,6.35426,6.35527,6.35368,6.35404,9000000.0
2005-11-25 17:28:00,6.35308,6.35402,6.35254,6.3528,15000000.0
2005-11-25 17:29:00,6.3526,6.35413,6.35233,6.35348,11000000.0
2005-11-25 17:30:00,6.35364,6.35439,6.35293,6.35405,19000000.0
2005-11-25 17:31:00,6.3534,6.35361,6.3525,6.35343,11000000.0
2005-11-25 17:32:00,6.35302,6.35389,6.35254,6.35382,9000000.0
2005-11-25 17:33:00,6.35399,6.35399,6.35218,6.35359,10000000.0
2005-11-25 17:34:00,6.35385,6.35385,6.35169,6.35243,14000000.0
2005-11-25 17:35:00,6.35194,6.35194,6.35071,6.35184,13000000.0
2005-11-25 17:36:00,6.35096,6.35201,6.35021,6.35102,11000000.0
2005-11-25 17:37:00,6.35127,6.35221,6.35077,6.35201,15000000.0
2005-11-25 17:38:00,6.3519,6.3519,6.35091,6.35124,17000000.0
2005-11-25 17:39:00,6.35226,6.35257,6.35131,6.35214,8000000.0
2005-11-25 17:40:00,6.35166,6.35172,6.35076,6.35095,12000000.0
2005-11-25 17:41:00,6.3509,6.35094,6.34951,6.34954,21000000.0
2005-11-25 17:42:00,6.35128,6.35179,6.35037,6.35135,13000000.0
2005-11-25 17:43:00,6.35077,6.35156,6.35044,6.35156,11000000.0
2005-11-25 17:44:00,6.35187,6.35187,6.35052,6.35057,19000000.0
2005-11-25 17:45:00,6.35111,6.35323,6.35053,6.35323,10000000.0
2005-11-25 17:46:00,6.35353,6.35353,6.35123,6.35123,13000000.0
2005-11-25 17:47:00,6.35031,6.35221,6.35017,6.35191,9000000.0
2005-11-25 17:48:00,6.35273,6.35273,6.3515,6.3524,14000000.0
2005-11-25 17:49:00,6.35222,6.35222,6.35119,6.35179,14000000.0
2005-11-25 17:50:00,6.35227,6.35241,6.35136,6.35142,17000000.0
2005-11-25 17:51:00,6.35275,6.35413,6.35256,6.35403,13000000.0
2005-11-25 17:52:00,6.354,6.35419,6.35269,6.35308,24000000.0
2005-11-25 17:53:00,6.35303,6.3537,6.35228,6.35283,16000000.0
2005-11-25 17:54:00,6.35341,6.3544,6.35291,6.35309,16000000.0
2005-11-25 17:55:00,6.35274,6.35309,6.35184,6.35245,13000000.0
2005-11-25 17:56:00,6.35191,6.35222,6.35091,6.35193,15000000.0
2005-11-25 17:57:00,6.35126,6.35235,6.35084,6.35098,10000000.0
2005-11-25 17:58:00,6.3517,6.35362,6.3517,6.35324,15000000.0
2005-11-25 17:59:00,6.35324,6.35366,6.35224,6.35224,13000000.0
2005-11-25 18:00:00,6.3511,6.35261,6.3511,6.35261,7000000.0
2005-11-25 18:01:00,6.35176,6.35381,6.35176,6.35333,18000000.0
2005-11-25 18:02:00,6.35253,6.35401,6.35253,6.35346,17000000.0
2005-11-25 18:03:00,6.35291,6.35421,6.35238,6.35332,16000000.0
2005-11-25 18:04:00,6.35361,6.35361,6.3523,6.35239,14000000.0
2005-11-25 18:05:00,6.35228,6.35291,6.35106,6.3511,13000000.0
2005-11-25 18:06:00,6.35055,6.3514,6.35048,6.35087,18000000.0
2005-11-25 18:07:00,6.35109,6.35217,6.35077,6.35125,12000000.0
2005-11-25 18:08:00,6.35086,6.35194,6.35085,6.35116,18000000.0
2005-11-25 18:09:00,6.35026,6.3513,6.35011,6.3507,12000000.0
2005-11-25 18:10:00,6.34992,6.3515,6.34992,6.35111,13000000.0
2005-11-25 18:11:00,6.35003,6.35185,6.35003,6.35185,10000000.0
2005-11-25 18:12:00,6.35127,6.352,6.35076,6.35169,11000000.0
2005-11-25 18:13:00,6.35111,6.35278,6.35105,6.35173,14000000.0
2005-11-25 18:14:00,6.35106,6.3513,6.35028,6.35097,10000000.0
2005-11-25 18:15:00,6.35142,6.35182,6.35072,6.35072,10000000.0
2005-11-25 18:16:00,6.34924,6.35134,6.34923,6.34923,9000000.0
2005-11-25 18:17:00,6.34946,6.34946,6.34778,6.3484,18000000.0
2005-11-25 18:18:00,6.34867,6.34891,6.34766,6.34779,14000000.0
2005-11-25 18:19:00,6.34812,6.34931,6.34754,6.34813,10000000.0
2005-11-25 18:20:00,6.34781,6.3488,6.34728,6.34835,15000000.0
2005-11-25 18:21:00,6.34836,6.34877,6.34742,6.34809,18000000.0
2005-11-25 18:22:00,6.34866,6.35176,6.34704,6.34704,14000000.0
2005-11-25 18:23:00,6.34861,6.34867,6.34798,6.34841,7000000.0
2005-11-25 18:24:00,6.34822,6.34879,6.34775,6.34841,9000000.0
2005-11-25 18:25:00,6.3485,6.34902,6.34789,6.34808,13000000.0
2005-11-25 18:26:00,6.34834,6.34997,6.34834,6.3498,16000000.0
2005-11-25 18:27:00,6.34983,6.35216,6.34929,6.35182,14000000.0
2005-11-25 18:28:00,6.35249,6.3531,6.35192,6.35192,13000000.0
2005-11-25 18:29:00,6.35105,6.35167,6.35053,6.35096,11000000.0
2005-11-25 18:30:00,6.35127,6.35174,6.35029,6.35029,16000000.0
2005-11-25 18:31:00,6.35056,6.35205,6.35056,6.35148,12000000.0
2005-11-25 18:32:00,6.35126,6.35241,6.35105,6.35157,11000000.0
2005-11-25 18:33:00,6.35133,6.35152,6.35059,6.35083,13000000.0
2005-11-25 18:34:00,6.35062,6.35138,6.34988,6.34988,13000000.0
2005-11-25 18:35:00,6.34948,6.35025,6.3484,6.34852,18000000.0
2005-11-25 18:36:00,6.34878,6.35096,6.34844,6.349,18000000.0
2005-11-25 18:37:00,6.34929,6.3509,6.34929,6.35074,18000000.0
2005-11-25 18:38:00,6.3501,6.3501,6.34911,6.34953,11000000.0
2005-11-25 18:39:00,6.35005,6.35005,6.34839,6.3496,11000000.0
2005-11-25 18:40:00,6.34902,6.34943,6.34788,6.34886,14000000.0
2005-11-25 18:41:00,6.34919,6.35185,6.34919,6.35077,16000000.0
2005-11-25 18:42:00,6.3507,6.35177,6.3502,6.35085,14000000.0
2005-11-25 18:43:00,6.35067,6.35204,6.3505,6.35204,10000000.0
2005-11-25 18:44:00,6.35233,6.35334,6.35134,6.35167,13000000.0
2005-11-25 18:45:00,6.3524,6.35403,6.35234,6.35268,13000000.0
2005-11-25 18:46:00,6.35341,6.35634,6.35341,6.35541,12000000.0
2005-11-25 18:47:00,6.35538,6.35586,6.35443,6.35489,14000000.0
2005-11-25 18:48:00,6.35458,6.35458,6.35393,6.35423,15000000.0
2005-11-25 18:49:00,6.354,6.3541,6.35285,6.35397,12000000.0
2005-11-25 18:50:00,6.35364,6.35397,6.35223,6.35322,9000000.0
2005-11-25 18:51:00,6.35446,6.35457,6.35356,6.35409,17000000.0
2005-11-25 18:52:00,6.35346,6.35429,6.3533,6.35408,9000000.0
2005-11-25 18:53:00,6.35418,6.35454,6.35257,6.35257,14000000.0
2005-11-25 18:54:00,6.3526,6.35413,6.3526,6.35356,14000000.0
2005-11-25 18:55:00,6.35424,6.35507,6.35386,6.35507,10000000.0
2005-11-25 18:56:00,6.35518,6.3563,6.35455,6.3563,16000000.0
2005-11-25 18:57:00,6.35655,6.35756,6.35598,6.35735,17000000.0
2005-11-25 18:58:00,6.35718,6.35778,6.35661,6.3576,14000000.0
2005-11-25 18:59:00,6.3575,6.35817,6.35692,6.35762,14000000.0
2005-11-25 19:00:00,6.35708,6.35739,6.35579,6.35706,15000000.0
2005-11-25 19:01:00,6.35757,6.35892,6.35717,6.35848,15000000.0
2005-11-25 19:02:00,6.35857,6.35905,6.35781,6.3583,14000000.0
2005-11-25 19:03:00,6.35825,6.35877,6.35736,6.3574,14000000.0
2005-11-25 19:04:00,6.35815,6.3611,6.35815,6.36038,12000000.0
2005-11-25 19:05:00,6.36113,6.36264,6.36054,6.36249,15000000.0
2005-11-25 19:06:00,6.36223,6.36356,6.3621,6.36345,16000000.0
2005-11-25 19:07:00,6.36294,6.36335,6.36144,6.36169,20000000.0
2005-11-25 19:08:00,6.36123,6.36147,6.36021,6.36072,8000000.0
2005-11-25 19:09:00,6.36032,6.36144,6.3601,6.3605,17000000.0
2005-11-25 19:10:00,6.36016,6.36049,6.35875,6.36049,9000000.0
2005-11-25 19:11:00,6.35982,6.36096,6.35972,6.35972,16000000.0
2005-11-25 19:12:00,6.36007,6.36091,6.35915,6.35983,13000000.0
2005-11-25 19:13:00,6.35989,6.36021,6.35962,6.36012,10000000.0
2005-11-25 19:14:00,6.36001,6.36022,6.3588,6.35983,20000000.0
2005-11-25 19:15:00,6.35963,6.36082,6.35884,6.36082,12000000.0
2005-11-25 19:16:00,6.36006,6.36041,6.35886,6.35972,8000000.0
2005-11-25 19:17:00,6.35994,6.36031,6.35847,6.35847,18000000.0
2005-11-25 19:18:00,6.35852,6.35912,6.35709,6.35837,11000000.0
2005-11-25 19:19:00,6.35875,6.35984,6.35838,6.3597,12000000.0
2005-11-25 19:20:00,6.36,6.36004,6.35933,6.3595,14000000.0
2005-11-25 19:21:00,6.35969,6.36228,6.35969,6.36097,13000000.0
2005-11-25 19:22:00,6.36117,6.3618,6.36004,6.36128,12000000.0
2005-11-25 19:23:00,6.36134,6.36203,6.36075,6.36128,14000000.0
2005-11-25 19:24:00,6.36109,6.36145,6.35997,6.36072,19000000.0
2005-11-25 19:25:00,6.36055,6.36095,6.35992,6.36095,8000000.0
2005-11-25 19:26:00,6.36117,6.36168,6.35946,6.35946,7000000.0
2005-11-25 19:27:00,6.35969,6.36102,6.35932,6.3594,20000000.0
2005-11-25 19:28:00,6.36028,6.36304,6.36028,6.36097,17000000.0
2005-11-25 19:29:00,6.36212,6.36305,6.36212,6.36283,10000000.0
2005-11-25 19:30:00,6.36263,6.36273,6.36007,6.36266,15000000.0
2005-11-25 19:31:00,6.36273,6.36328,6.36205,6.36301,11000000.0
2005-11-25 19:32:00,6.36191,6.3623,6.36151,6.36226,9000000.0
2005-11-25 19:33:00,6.36158,6.36285,6.36128,6.36186,14000000.0
2005-11-25 19:34:00,6.36151,6.36286,6.36096,6.36143,17000000.0
2005-11-25 19:35:00,6.36133,6.36209,6.361,6.36196,8000000.0
2005-11-25 19:36:00,6.36245,6.36347,6.36173,6.36273,15000000.0
2005-11-25 19:37:00,6.36252,6.36308,6.36223,6.36223,8000000.0
2005-11-25 19:38:00,6.36183,6.36234,6.36168,6.36202,15000000.0
2005-11-25 19:39:00,6.36208,6.36243,6.36109,6.3616,17000000.0
2005-11-25 19:40:00,6.36161,6.36208,6.35967,6.36037,16000000.0
2005-11-25 19:41:00,6.35995,6.36061,6.35975,6.35975,11000000.0
2005-11-25 19:42:00,6.36134,6.36188,6.36084,6.36115,15000000.0
2005-11-25 19:43:00,6.3616,6.36271,6.36098,6.36098,14000000.0
2005-11-25 19:44:00,6.36126,6.36327,6.36126,6.36246,14000000.0
2005-11-25 19:45:00,6.36125,6.36309,6.36125,6.36195,15000000.0
2005-11-25 19:46:00,6.3619,6.36282,6.36186,6.36265,15000000.0
2005-11-25 19:47:00,6.36244,6.36328,6.36156,6.36239,16000000.0
2005-11-25 19:48:00,6.36239,6.36326,6.36233,6.36246,16000000.0
2005-11-25 19:49:00,6.3618,6.36255,6.36106,6.36106,8000000.0
2005-11-25 19:50:00,6.36224,6.36293,6.36193,6.36228,9000000.0
2005-11-25 19:51:00,6.3611,6.36308,6.36093,6.36093,19000000.0
2005-11-25 19:52:00,6.36268,6.36294,6.36151,6.36234,11000000.0
2005-11-25 19:53:00,6.362,6.36249,6.36157,6.36178,14000000.0
2005-11-25 19:54:00,6.36182,6.36224,6.3609,6.36155,18000000.0
2005-11-25 19:55:00,6.36153,6.36268,6.36082,6.36159,13000000.0
2005-11-25 19:56:00,6.36172,6.36184,6.36059,6.36063,10000000.0
2005-11-25 19:57:00,6.36227,6.36227,6.36021,6.36134,16000000.0
2005-11-25 19:58:00,6.36117,6.36237,6.36089,6.3612,15000000.0
2005-11-25 19:59:00,6.36114,6.36176,6.36013,6.36069,14000000.0
2005-11-25 20:00:00,6.36115,6.36324,6.36115,6.36273,11000000.0
2005-11-25 20:01:00,6.36365,6.36446,6.36269,6.36356,24000000.0
2005-11-25 20:02:00,6.36272,6.36375,6.36208,6.36255,11000000.0
2005-11-25 20:03:00,6.36245,6.36255,6.36194,6.36218,11000000.0
2005-11-25 20:04:00,6.36218,6.36311,6.36156,6.36311,10000000.0
2005-11-25 20:05:00,6.36258,6.36352,6.36211,6.36322,17000000.0
2005-11-25 20:06:00,6.36299,6.36299,6.36176,6.362,10000000.0
2005-11-25 20:07:00,6.36236,6.3633,6.36177,6.36259,14000000.0
2005-11-25 20:08:00,6.36245,6.36353,6.36229,6.36229,13000000.0
2005-11-25 20:09:00,6.36264,6.36334,6.36185,6.36296,11000000.0
2005-11-25 20:10:00,6.36353,6.3642,6.36286,6.36375,11000000.0
2005-11-25 20:11:00,6.3627,6.36293,6.36151,6.36151,9000000.0
2005-11-25 20:12:00,6.36165,6.36268,6.36151,6.36166,16000000.0
2005-11-25 20:13:00,6.36184,6.36223,6.36146,6.36216,11000000.0
2005-11-25 20:14:00,6.36315,6.36315,6.3611,6.36171,19000000.0
2005-11-25 20:15:00,6.36187,6.36187,6.36097,6.36097,13000000.0
2005-11-25 20:16:00,6.36133,6.36175,6.36081,6.36097,15000000.0
2005-11-25 20:17:00,6.36084,6.36084,6.36068,6.36068,8000000.0
2005-11-25 20:18:00,6.3609,6.36101,6.36078,6.36095,14000000.0
2005-11-25 20:19:00,6.36163,6.36311,6.36163,6.36165,14000000.0
2005-11-25 20:20:00,6.36251,6.36308,6.36164,6.36308,12000000.0
2005-11-25 20:21:00,6.36305,6.36305,6.36171,6.36235,9000000.0
2005-11-25 20:22:00,6.36302,6.36431,6.36274,6.36325,17000000.0
2005-11-25 20:23:00,6.36329,6.36329,6.36186,6.36266,11000000.0
2005-11-25 20:24:00,6.36288,6.36288,6.36093,6.36093,16000000.0
2005-11-25 20:25:00,6.36077,6.36192,6.36061,6.36156,11000000.0
2005-11-25 20:26:00,6.36107,6.36168,6.36101,6.36132,8000000.0
2005-11-25 20:27:00,6.36145,6.36145,6.36064,6.36074,13000000.0
2005-11-25 20:28:00,6.36083,6.36168,6.36058,6.36168,15000000.0
2005-11-25 20:29:00,6.36191,6.36232,6.36129,6.36197,16000000.0
2005-11-25 20:30:00,6.36192,6.36217,6.361,6.361,8000000.0
2005-11-25 20:31:00,6.36126,6.36254,6.36126,6.36254,18000000.0
2005-11-25 20:32:00,6.36247,6.36291,6.36197,6.36238,7000000.0
2005-11-25 20:33:00,6.36206,6.3625,6.36161,6.36249,13000000.0
2005-11-25 20:34:00,6.36269,6.36312,6.36228,6.36264,13000000.0
2005-11-25 20:35:00,6.36256,6.36256,6.36177,6.36236,9000000.0
2005-11-25 20:36:00,6.36245,6.36256,6.36112,6.36112,17000000.0
2005-11-25 20:37:00,6.36079,6.36092,6.36068,6.36081,14000000.0
2005-11-25 20:38:00,6.36123,6.36268,6.36123,6.36205,16000000.0
2005-11-25 20:39:00,6.36247,6.36299,6.36196,6.36196,14000000.0
2005-11-25 20:40:00,6.36194,6.363,6.36154,6.363,17000000.0
2005-11-25 20:41:00,6.36318,6.36318,6.36028,6.36028,16000000.0
2005-11-25 20:42:00,6.36006,6.36028,6.35995,6.35995,22000000.0
2005-11-25 20:43:00,6.36003,6.36018,6.35986,6.36014,18000000.0
2005-11-25 20:44:00,6.36016,6.36189,6.36016,6.36159,16000000.0
2005-11-25 20:45:00,6.36136,6.36209,6.36103,6.36103,8000000.0
2005-11-25 20:46:00,6.36113,6.36154,6.36039,6.36113,19000000.0
2005-11-25 20:47:00,6.36108,6.36141,6.36027,6.36119,12000000.0
2005-11-25 20:48:00,6.3608,6.36111,6.36035,6.36052,9000000.0
2005-11-25 20:49:00,6.36082,6.36174,6.35987,6.36083,19000000.0
2005-11-25 20:50:00,6.36065,6.36104,6.35977,6.36043,15000000.0
2005-11-25 20:51:00,6.35965,6.36022,6.35896,6.35952,9000000.0
2005-11-25 20:52:00,6.35918,6.3598,6.35853,6.35952,11000000.0
2005-11-25 20:53:00,6.35942,6.36,6.35855,6.35983,15000000.0
2005-11-25 20:54:00,6.35985,6.3603,6.35885,6.35899,12000000.0
2005-11-25 20:55:00,6.35936,6.35997,6.35832,6.35832,18000000.0
2005-11-25 20:56:00,6.35826,6.36032,6.35826,6.36032,12000000.0
2005-11-25 20:57:00,6.36047,6.36064,6.3591,6.35943,13000000.0
2005-11-25 20:58:00,6.35918,6.35968,6.3588,6.3588,11000000.0
2005-11-25 20:59:00,6.35851,6.35861,6.35838,6.35855,11000000.0
2005-11-25 21:00:00,6.3587,6.36011,6.3587,6.35957,17000000.0
2005-11-25 21:01:00,6.35992,6.36026,6.35957,6.35993,10000000.0
2005-11-25 21:02:00,6.36033,6.36151,6.35967,6.36151,8000000.0
2005-11-25 21:03:00,6.36152,6.36152,6.36008,6.36019,19000000.0
2005-11-25 21:04:00,6.36019,6.36137,6.35946,6.36017,18000000.0
2005-11-25 21:05:00,6.35958,6.36019,6.35902,6.36004,14000000.0
2005-11-25 21:06:00,6.35981,6.3605,6.35828,6.35828,12000000.0
2005-11-25 21:07:00,6.3584,6.35936,6.35838,6.35872,10000000.0
2005-11-25 21:08:00,6.35854,6.35859,6.35829,6.35859,14000000.0
2005-11-25 21:09:00,6.35892,6.36002,6.35856,6.35875,16000000.0
2005-11-25 21:10:00,6.35876,6.35986,6.35867,6.35867,15000000.0
2005-11-25 21:11:00,6.35911,6.3604,6.35911,6.35948,13000000.0
2005-11-25 21:12:00,6.35973,6.36084,6.35973,6.35977,10000000.0
2005-11-25 21:13:00,6.35983,6.36048,6.35921,6.35986,14000000.0
2005-11-25 21:14:00,6.35922,6.35944,6.35863,6.35863,10000000.0
2005-11-25 21:15:00,6.35977,6.36058,6.35965,6.36025,15000000.0
2005-11-25 21:16:00,6.36018,6.36018,6.35985,6.36006,11000000.0
2005-11-25 21:17:00,6.36015,6.3602,6.35991,6.36009,13000000.0
2005-11-25 21:18:00,6.35995,6.35995,6.35882,6.35932,17000000.0
2005-11-25 21:19:00,6.35933,6.35943,6.3585,6.35894,12000000.0
2005-11-25 21:20:00,6.35889,6.35981,6.35883,6.35967,14000000.0
2005-11-25 21:21:00,6.36093,6.3617,6.35992,6.36001,11000000.0
2005-11-25 21:22:00,6.35945,6.3597,6.35888,6.3597,9000000.0
2005-11-25 21:23:00,6.35882,6.36009,6.35882,6.35948,7000000.0
2005-11-25 21:24:00,6.35867,6.35902,6.35787,6.35787,11000000.0
2005-11-25 21:25:00,6.35902,6.36115,6.35902,6.36115,7000000.0
2005-11-25 21:26:00,6.36009,6.36036,6.36002,6.36022,13000000.0
2005-11-25 21:27:00,6.35987,6.35987,6.3587,6.35884,11000000.0
2005-11-25 21:28:00,6.35912,6.36061,6.35883,6.36035,15000000.0
2005-11-25 21:29:00,6.36015,6.36015,6.35684,6.35684,12000000.0
2005-11-25 21:30:00,6.35628,6.35833,6.35628,6.35755,10000000.0
2005-11-25 21:31:00,6.35702,6.35803,6.35677,6.35677,10000000.0
2005-11-25 21:32:00,6.3572,6.35824,6.3572,6.35824,12000000.0
2005-11-25 21:33:00,6.35768,6.3582,6.3568,6.35808,19000000.0
2005-11-25 21:34:00,6.35747,6.35802,6.35722,6.35722,8000000.0
2005-11-25 21:35:00,6.35703,6.3573,6.35697,6.35719,20000000.0
2005-11-25 21:36:00,6.3573,6.35812,6.3573,6.35804,19000000.0
2005-11-25 21:37:00,6.35816,6.35844,6.35741,6.35741,19000000.0
2005-11-25 21:38:00,6.35715,6.35719,6.35694,6.35708,13000000.0
2005-11-25 21:39:00,6.35709,6.35718,6.35696,6.35716,17000000.0
2005-11-25 21:40:00,6.35713,6.35716,6.35696,6.35715,7000000.0
2005-11-25 21:41:00,6.35694,6.3572,6.35689,6.3572,11000000.0
2005-11-25 21:42:00,6.35748,6.3584,6.35723,6.35766,18000000.0
2005-11-25 21:43:00,6.35702,6.3584,6.35657,6.35657,13000000.0
2005-11-25 21:44:00,6.35757,6.3586,6.35699,6.35808,16000000.0
2005-11-25 21:45:00,6.35781,6.35798,6.35711,6.35735,11000000.0
2005-11-25 21:46:00,6.35712,6.35714,6.35688,6.35688,13000000.0
2005-11-25 21:47:00,6.35856,6.35856,6.35703,6.3584,13000000.0
2005-11-25 21:48:00,6.35869,6.35869,6.35746,6.35746,17000000.0
2005-11-25 21:49:00,6.35748,6.35806,6.35716,6.35716,8000000.0
2005-11-25 21:50:00,6.35734,6.35886,6.35733,6.35761,11000000.0
2005-11-25 21:51:00,6.35913,6.35913,6.35796,6.35826,13000000.0
2005-11-25 21:52:00,6.35777,6.35845,6.35755,6.35845,13000000.0
2005-11-25 21:53:00,6.35842,6.3585,6.35764,6.3583,14000000.0
2005-11-25 21:54:00,6.35881,6.35914,6.35843,6.35843,11000000.0
2005-11-25 21:55:00,6.35847,6.35968,6.358,6.35863,17000000.0
2005-11-25 21:56:00,6.3589,6.35898,6.358,6.35898,12000000.0
2005-11-25 21:57:00,6.35907,6.36013,6.35887,6.35906,16000000.0
2005-11-25 21:58:00,6.35965,6.35965,6.3581,6.35833,9000000.0
2005-11-25 21:59:00,6.35927,6.35945,6.35829,6.3589,18000000.0
2005-11-25 22:00:00,6.35844,6.35891,6.35841,6.35871,13000000.0
2005-11-25 22:01:00,6.35909,6.35961,6.35833,6.35845,11000000.0
2005-11-25 22:02:00,6.3581,6.35931,6.3581,6.35898,17000000.0
2005-11-25 22:03:00,6.35834,6.35908,6.35751,6.35751,23000000.0
2005-11-25 22:04:00,6.3583,6.35967,6.35774,6.35967,15000000.0
2005-11-25 22:05:00,6.3594,6.35952,6.35854,6.35894,14000000.0
2005-11-25 22:06:00,6.35922,6.36014,6.35905,6.35966,15000000.0
2005-11-25 22:07:00,6.35975,6.35998,6.35971,6.35981,9000000.0
2005-11-25 22:08:00,6.35927,6.35981,6.35778,6.359,18000000.0
2005-11-25 22:09:00,6.35907,6.35927,6.35829,6.35842,11000000.0
2005-11-25 22:10:00,6.35785,6.35859,6.35717,6.35859,7000000.0
2005-11-25 22:11:00,6.35821,6.3586,6.35737,6.35737,8000000.0
2005-11-25 22:12:00,6.35722,6.35883,6.35722,6.35797,16000000.0
2005-11-25 22:13:00,6.35807,6.35837,6.35692,6.35753,24000000.0
2005-11-25 22:14:00,6.35749,6.35836,6.35711,6.35742,9000000.0
2005-11-25 22:15:00,6.35916,6.35926,6.35769,6.35769,10000000.0
2005-11-25 22:16:00,6.35761,6.35812,6.35672,6.35758,13000000.0
2005-11-25 22:17:00,6.35751,6.35811,6.3566,6.3566,20000000.0
2005-11-25 22:18:00,6.35676,6.3572,6.3561,6.357,11000000.0
2005-11-25 22:19:00,6.35687,6.35687,6.35601,6.35665,15000000.0
2005-11-25 22:20:00,6.35659,6.35659,6.35558,6.35558,16000000.0
2005-11-25 22:21:00,6.35554,6.35653,6.35545,6.35653,12000000.0
2005-11-25 22:22:00,6.3572,6.3572,6.35538,6.35538,14000000.0
2005-11-25 22:23:00,6.35492,6.35509,6.35482,6.35485,11000000.0
2005-11-25 22:24:00,6.3553,6.35637,6.35522,6.35523,16000000.0
2005-11-25 22:25:00,6.3548,6.35574,6.35354,6.35354,14000000.0
2005-11-25 22:26:00,6.354,6.35514,6.35391,6.35513,10000000.0
2005-11-25 22:27:00,6.35431,6.35519,6.35377,6.35464,14000000.0
2005-11-25 22:28:00,6.35302,6.35375,6.35302,6.35373,12000000.0
2005-11-25 22:29:00,6.3537,6.35404,6.3537,6.35403,13000000.0
2005-11-25 22:30:00,6.35386,6.35409,6.3538,6.3539,8000000.0
2005-11-25 22:31:00,6.35437,6.35483,6.35381,6.35456,11000000.0
2005-11-25 22:32:00,6.35411,6.35487,6.35349,6.35459,20000000.0
2005-11-25 22:33:00,6.35441,6.35618,6.35433,6.35618,11000000.0
2005-11-25 22:34:00,6.35533,6.35577,6.35474,6.35577,10000000.0
2005-11-25 22:35:00,6.3543,6.35443,6.35417,6.35437,13000000.0
2005-11-25 22:36:00,6.35458,6.35573,6.35458,6.35547,9000000.0
2005-11-25 22:37:00,6.35513,6.35522,6.35457,6.35463,13000000.0
2005-11-25 22:38:00,6.35453,6.35487,6.35411,6.35487,9000000.0
2005-11-25 22:39:00,6.35506,6.3554,6.35505,6.35505,12000000.0
2005-11-25 22:40:00,6.35507,6.35538,6.35507,6.35522,9000000.0
2005-11-25 22:41:00,6.35462,6.35462,6.35362,6.35385,14000000.0
2005-11-25 22:42:00,6.35346,6.35372,6.35341,6.35353,13000000.0
2005-11-25 22:43:00,6.35411,6.35562,6.35403,6.35525,12000000.0
2005-11-25 22:44:00,6.35471,6.35497,6.3533,6.35471,15000000.0
2005-11-25 22:45:00,6.35422,6.35422,6.35366,6.35366,13000000.0
2005-11-25 22:46:00,6.35389,6.35505,6.35389,6.35413,14000000.0
2005-11-25 22:47:00,6.35435,6.35502,6.35388,6.35388,15000000.0
2005-11-25 22:48:00,6.35392,6.35477,6.35386,6.35386,13000000.0
2005-11-25 22:49:00,6.35401,6.35515,6.35401,6.35451,13000000.0
2005-11-25 22:50:00,6.35428,6.35522,6.35428,6.3549,15000000.0
2005-11-25 22:51:00,6.35514,6.35516,6.35432,6.35438,14000000.0
2005-11-25 22:52:00,6.3545,6.35578,6.35443,6.35443,9000000.0
2005-11-25 22:53:00,6.35437,6.35519,6.35436,6.35438,15000000.0
2005-11-25 22:54:00,6.35416,6.35541,6.35416,6.35541,17000000.0
2005-11-25 22:55:00,6.35516,6.35516,6.35363,6.35363,16000000.0
2005-11-25 22:56:00,6.35541,6.35541,6.35417,6.35417,13000000.0
2005-11-25 22:57:00,6.35426,6.3543,6.35404,6.35418,8000000.0
2005-11-25 22:58:00,6.35459,6.3555,6.35459,6.3555,8000000.0
2005-11-25 22:59:00,6.35529,6.35619,6.35411,6.35522,19000000.0
2005-11-25 23:00:00,6.35499,6.35579,6.35481,6.35523,10000000.0
2005-11-25 23:01:00,6.35551,6.35591,6.35534,6.35588,7000000.0
2005-11-25 23:02:00,6.35603,6.35603,6.35395,6.35395,15000000.0
2005-11-25 23:03:00,6.35388,6.3556,6.35388,6.35469,17000000.0
2005-11-25 23:04:00,6.35455,6.35567,6.35454,6.35462,19000000.0
2005-11-25 23:05:00,6.35447,6.35529,6.35447,6.35522,9000000.0
2005-11-25 23:06:00,6.35563,6.35598,6.35451,6.35451,12000000.0
2005-11-25 23:07:00,6.35433,6.35514,6.35397,6.35435,14000000.0
2005-11-25 23:08:00,6.35427,6.35478,6.35423,6.35478,16000000.0
2005-11-25 23:09:00,6.35491,6.35558,6.35484,6.35486,9000000.0
2005-11-25 23:10:00,6.35481,6.35575,6.35477,6.35516,12000000.0
2005-11-25 23:11:00,6.3556,6.3559,6.3544,6.35479,14000000.0
2005-11-25 23:12:00,6.35449,6.35451,6.35435,6.35435,7000000.0
2005-11-25 23:13:00,6.3545,6.35478,6.35442,6.35474,14000000.0
2005-11-25 23:14:00,6.35477,6.3551,6.35421,6.35421,19000000.0
2005-11-25 23:15:00,6.35527,6.35548,6.35438,6.35495,13000000.0
2005-11-25 23:16:00,6.35459,6.35552,6.35459,6.35468,15000000.0
2005-11-25 23:17:00,6.35468,6.35563,6.35452,6.35563,11000000.0
2005-11-25 23:18:00,6.35472,6.3563,6.35458,6.3563,12000000.0
2005-11-25 23:19:00,6.35509,6.35665,6.35509,6.35576,14000000.0
2005-11-25 23:20:00,6.3559,6.35674,6.35581,6.35581,19000000.0
2005-11-25 23:21:00,6.35531,6.35554,6.35527,6.35553,7000000.0
2005-11-25 23:22:00,6.35558,6.35558,6.35523,6.35525,15000000.0
2005-11-25 23:23:00,6.35573,6.35653,6.35573,6.35649,11000000.0
2005-11-25 23:24:00,6.35606,6.3563,6.35553,6.35618,14000000.0
2005-11-25 23:25:00,6.35629,6.3564,6.35613,6.35615,11000000.0
2005-11-25 23:26:00,6.35642,6.35642,6.35613,6.35626,14000000.0
2005-11-25 23:27:00,6.35589,6.35589,6.3554,6.35571,11000000.0
2005-11-25 23:28:00,6.35574,6.35596,6.35562,6.35564,12000000.0
2005-11-25 23:29:00,6.35591,6.356,6.35575,6.35575,16000000.0
2005-11-25 23:30:00,6.35589,6.35592,6.35508,6.35515,20000000.0
2005-11-25 23:31:00,6.35485,6.35488,6.35455,6.35488,11000000.0
2005-11-25 23:32:00,6.3548,6.35575,6.35458,6.35564,16000000.0
2005-11-25 23:33:00,6.35559,6.35569,6.35533,6.35564,12000000.0
2005-11-25 23:34:00,6.35582,6.35585,6.35557,6.35558,13000000.0
2005-11-25 23:35:00,6.35569,6.35592,6.35567,6.35573,9000000.0
2005-11-25 23:36:00,6.35554,6.35554,6.35314,6.35432,9000000.0
2005-11-25 23:37:00,6.3543,6.35505,6.3541,6.3547,14000000.0
2005-11-25 23:38:00,6.35452,6.35479,6.35412,6.35429,13000000.0
2005-11-25 23:39:00,6.35387,6.35426,6.3529,6.35396,17000000.0
2005-11-25 23:40:00,6.3539,6.3539,6.35322,6.35322,12000000.0
2005-11-25 23:41:00,6.35339,6.35348,6.35323,6.35345,17000000.0
2005-11-25 23:42:00,6.35348,6.35491,6.35348,6.35381,22000000.0
2005-11-25 23:43:00,6.35335,6.35379,6.353,6.35349,15000000.0
2005-11-25 23:44:00,6.35375,6.35426,6.3532,6.35409,14000000.0
2005-11-25 23:45:00,6.35392,6.35415,6.35337,6.35415,20000000.0
2005-11-25 23:46:00,6.35391,6.3542,6.35321,6.354,14000000.0
2005-11-25 23:47:00,6.35366,6.3537,6.35311,6.35346,10000000.0
2005-11-25 23:48:00,6.35332,6.35435,6.35239,6.35239,18000000.0
2005-11-25 23:49:00,6.35251,6.35368,6.35251,6.35291,14000000.0
2005-11-25 23:50:00,6.35329,6.35402,6.35233,6.35233,13000000.0
2005-11-25 23:51:00,6.35216,6.35304,6.35216,6.3528,8000000.0
2005-11-25 23:52:00,6.3536,6.35406,6.35241,6.3531,16000000.0
2005-11-25 23:53:00,6.35338,6.35392,6.35274,6.35392,18000000.0
2005-11-25 23:54:00,6.35432,6.35516,6.35407,6.35454,12000000.0
2005-11-25 23:55:00,6.35469,6.35719,6.35469,6.35719,19000000.0
2005-11-25 23:56:00,6.35726,6.35757,6.35653,6.35749,14000000.0
2005-11-25 23:57:00,6.3572,6.3572,6.35654,6.35654,16000000.0
2005-11-25 23:58:00,6.35671,6.3572,6.35649,6.35649,13000000.0
2005-11-25 23:59:00,6.35584,6.35647,6.35423,6.35562,14000000.0
2005-11-28 02:00:00,6.36354,6.36473,6.36286,6.36456,16000000.0
2005-11-28 02:01:00,6.36473,6.3675,6.36473,6.3675,21000000.0
2005-11-28 02:02:00,6.36747,6.36917,6.3674,6.36894,10000000.0
2005-11-28 02:03:00,6.36826,6.36951,6.36788,6.36914,8000000.0
2005-11-28 02:04:00,6.36911,6.36962,6.3682,6.36962,14000000.0
2005-11-28 02:05:00,6.36945,6.36988,6.36853,6.36898,14000000.0
2005-11-28 02:06:00,6.36954,6.37085,6.36954,6.3697,15000000.0
2005-11-28 02:07:00,6.36998,6.37043,6.3693,6.3693,10000000.0
2005-11-28 02:08:00,6.36936,6.37002,6.3684,6.36921,16000000.0
2005-11-28 02:09:00,6.36889,6.3697,6.36859,6.3693,18000000.0
2005-11-28 02:10:00,6.3685,6.36898,6.36802,6.36836,16000000.0
2005-11-28 02:11:00,6.36872,6.36924,6.36765,6.36765,14000000.0
2005-11-28 02:12:00,6.36894,6.36977,6.3682,6.36929,10000000.0
2005-11-28 02:13:00,6.36814,6.36951,6.36759,6.3681,15000000.0
2005-11-28 02:14:00,6.36748,6.36955,6.36743,6.36827,19000000.0
2005-11-28 02:15:00,6.36857,6.36952,6.36768,6.3684,12000000.0
2005-11-28 02:16:00,6.36783,6.36958,6.36783,6.369,18000000.0
2005-11-28 02:17:00,6.37109,6.37143,6.36943,6.36989,14000000.0
2005-11-28 02:18:00,6.36989,6.37001,6.3692,6.36962,12000000.0
2005-11-28 02:19:00,6.37046,6.37046,6.36808,6.36883,14000000.0
2005-11-28 02:20:00,6.36902,6.36987,6.3682,6.36906,13000000.0
2005-11-28 02:21:00,6.36929,6.37071,6.36929,6.36939,15000000.0
2005-11-28 02:22:00,6.37045,6.37121,6.36966,6.37073,13000000.0
2005-11-28 02:23:00,6.37034,6.37038,6.36968,6.36968,16000000.0
2005-11-28 02:24:00,6.36931,6.37105,6.36919,6.37005,17000000.0
2005-11-28 02:25:00,6.37007,6.37088,6.36954,6.36954,10000000.0
2005-11-28 02:26:00,6.36965,6.37075,6.36923,6.37036,13000000.0
2005-11-28 02:27:00,6.36932,6.36938,6.36896,6.36896,7000000.0
2005-11-28 02:28:00,6.36824,6.36901,6.36744,6.36781,9000000.0
2005-11-28 02:29:00,6.36796,6.36951,6.36796,6.36951,20000000.0
2005-11-28 02:30:00,6.36916,6.37015,6.36916,6.36965,11000000.0
2005-11-28 02:31:00,6.36931,6.37046,6.3692,6.37019,9000000.0
2005-11-28 02:32:00,6.37164,6.37165,6.37013,6.37034,13000000.0
2005-11-28 02:33:00,6.36969,6.37129,6.36969,6.37004,14000000.0
2005-11-28 02:34:00,6.37001,6.37357,6.37001,6.37258,17000000.0
2005-11-28 02:35:00,6.37312,6.37458,6.37306,6.37306,15000000.0
2005-11-28 02:36:00,6.37327,6.37407,6.37262,6.37292,14000000.0
2005-11-28 02:37:00,6.37279,6.37392,6.37246,6.3735,13000000.0
2005-11-28 02:38:00,6.37355,6.3744,6.37178,6.37376,14000000.0
2005-11-28 02:39:00,6.37284,6.37452,6.37284,6.37405,15000000.0
2005-11-28 02:40:00,6.37432,6.37569,6.37382,6.37454,12000000.0
2005-11-28 02:41:00,6.37529,6.37631,6.37413,6.37455,13000000.0
2005-11-28 02:42:00,6.37428,6.37496,6.3736,6.37423,16000000.0
2005-11-28 02:43:00,6.37349,6.37473,6.37331,6.37343,18000000.0
2005-11-28 02:44:00,6.3736,6.3737,6.37235,6.37338,10000000.0
2005-11-28 02:45:00,6.37372,6.37465,6.3729,6.37465,14000000.0
2005-11-28 02:46:00,6.37495,6.37596,6.37444,6.37444,18000000.0
2005-11-28 02:47:00,6.37484,6.37692,6.37484,6.37622,17000000.0
2005-11-28 02:48:00,6.37623,6.37623,6.37345,6.37345,7000000.0
2005-11-28 02:49:00,6.37423,6.37589,6.37423,6.37427,13000000.0
2005-11-28 02:50:00,6.37422,6.37612,6.37422,6.37457,14000000.0
2005-11-28 02:51:00,6.37398,6.37575,6.37398,6.37518,15000000.0
2005-11-28 02:52:00,6.37554,6.37641,6.37474,6.37481,15000000.0
2005-11-28 02:53:00,6.37395,6.37496,6.37348,6.37434,9000000.0
2005-11-28 02:54:00,6.37316,6.37491,6.3722,6.37399,13000000.0
2005-11-28 02:55:00,6.37513,6.37602,6.37483,6.37483,11000000.0
2005-11-28 02:56:00,6.37433,6.37615,6.37433,6.37538,18000000.0
2005-11-28 02:57:00,6.37677,6.37689,6.37512,6.3756,13000000.0
2005-11-28 02:58:00,6.37518,6.37603,6.37495,6.37508,9000000.0
2005-11-28 02:59:00,6.37559,6.37559,6.37341,6.37354,14000000.0
2005-11-28 03:00:00,6.37336,6.37427,6.37336,6.37375,11000000.0
2005-11-28 03:01:00,6.3736,6.37401,6.37317,6.37325,11000000.0
2005-11-28 03:02:00,6.37285,6.37326,6.37227,6.37326,11000000.0
2005-11-28 03:03:00,6.37349,6.37481,6.37323,6.37323,23000000.0
2005-11-28 03:04:00,6.37276,6.37465,6.37276,6.37411,11000000.0
2005-11-28 03:05:00,6.37368,6.37379,6.37303,6.37343,17000000.0
2005-11-28 03:06:00,6.3738,6.37431,6.37241,6.37241,9000000.0
2005-11-28 03:07:00,6.37272,6.3739,6.37185,6.37278,15000000.0
2005-11-28 03:08:00,6.37249,6.37345,6.37213,6.37238,12000000.0
2005-11-28 03:09:00,6.37284,6.37386,6.37284,6.37386,15000000.0
2005-11-28 03:10:00,6.37309,6.37437,6.37228,6.37437,19000000.0
2005-11-28 03:11:00,6.37381,6.37516,6.37365,6.37449,15000000.0
2005-11-28 03:12:00,6.37468,6.37517,6.37397,6.3751,18000000.0
2005-11-28 03:13:00,6.37514,6.3752,6.37442,6.37474,18000000.0
2005-11-28 03:14:00,6.37486,6.37529,6.37421,6.37442,10000000.0
2005-11-28 03:15:00,6.37462,6.37529,6.37249,6.37249,7000000.0
2005-11-28 03:16:00,6.37304,6.3734,6.37236,6.3734,8000000.0
2005-11-28 03:17:00,6.37374,6.37406,6.37269,6.3729,10000000.0
2005-11-28 03:18:00,6.37372,6.37472,6.3728,6.3728,15000000.0
2005-11-28 03:19:00,6.37203,6.37221,6.37197,6.37215,10000000.0
2005-11-28 03:20:00,6.37225,6.3734,6.37202,6.37229,16000000.0
2005-11-28 03:21:00,6.37165,6.37312,6.37165,6.37264,11000000.0
2005-11-28 03:22:00,6.37301,6.37374,6.3725,6.37349,10000000.0
2005-11-28 03:23:00,6.37332,6.37441,6.37302,6.37352,12000000.0
2005-11-28 03:24:00,6.37404,6.37484,6.37301,6.37301,13000000.0
2005-11-28 03:25:00,6.37257,6.37359,6.37243,6.37246,11000000.0
2005-11-28 03:26:00,6.37246,6.37396,6.37246,6.37281,13000000.0
2005-11-28 03:27:00,6.37322,6.37492,6.37322,6.37451,14000000.0
2005-11-28 03:28:00,6.37535,6.37566,6.37432,6.37461,18000000.0
2005-11-28 03:29:00,6.37478,6.37594,6.37477,6.37552,15000000.0
2005-11-28 03:30:00,6.37503,6.37608,6.37465,6.37561,10000000.0
2005-11-28 03:31:00,6.37593,6.37593,6.37302,6.37399,13000000.0
2005-11-28 03:32:00,6.37369,6.37469,6.37315,6.37359,16000000.0
2005-11-28 03:33:00,6.37294,6.37455,6.37267,6.37328,13000000.0
2005-11-28 03:34:00,6.3733,6.3733,6.37213,6.37213,16000000.0
2005-11-28 03:35:00,6.37205,6.37306,6.37195,6.37224,10000000.0
2005-11-28 03:36:00,6.37197,6.3729,6.37197,6.37279,11000000.0
2005-11-28 03:37:00,6.37185,6.37285,6.37013,6.37153,13000000.0
2005-11-28 03:38:00,6.37268,6.37292,6.37102,6.37229,13000000.0
2005-11-28 03:39:00,6.372,6.37247,6.37038,6.37091,13000000.0
2005-11-28 03:40:00,6.37154,6.37225,6.3713,6.37225,12000000.0
2005-11-28 03:41:00,6.37179,6.37179,6.3695,6.37058,16000000.0
2005-11-28 03:42:00,6.37006,6.37096,6.37006,6.37074,21000000.0
2005-11-28 03:43:00,6.37079,6.37186,6.36987,6.37029,18000000.0
2005-11-28 03:44:00,6.37082,6.37192,6.37011,6.37192,15000000.0
2005-11-28 03:45:00,6.37171,6.37225,6.37056,6.37056,9000000.0
2005-11-28 03:46:00,6.37046,6.37164,6.37026,6.37042,8000000.0
2005-11-28 03:47:00,6.37047,6.37203,6.37047,6.37136,11000000.0
2005-11-28 03:48:00,6.37091,6.37172,6.36992,6.36992,9000000.0
2005-11-28 03:49:00,6.36963,6.372,6.36963,6.37087,16000000.0
2005-11-28 03:50:00,6.37071,6.37098,6.37043,6.37091,19000000.0
2005-11-28 03:51:00,6.37059,6.37075,6.37021,6.37046,9000000.0
2005-11-28 03:52:00,6.37039,6.37186,6.37026,6.37113,19000000.0
2005-11-28 03:53:00,6.37104,6.37149,6.37036,6.37036,10000000.0
2005-11-28 03:54:00,6.36995,6.37137,6.36995,6.37137,17000000.0
2005-11-28 03:55:00,6.37153,6.37155,6.37003,6.37011,16000000.0
2005-11-28 03:56:00,6.36978,6.37114,6.3696,6.3709,7000000.0
2005-11-28 03:57:00,6.37025,6.37054,6.3694,6.37054,11000000.0
2005-11-28 03:58:00,6.36958,6.37161,6.36958,6.37047,12000000.0
2005-11-28 03:59:00,6.37064,6.37242,6.37064,6.37134,17000000.0
2005-11-28 04:00:00,6.37135,6.3735,6.37135,6.37234,12000000.0
2005-11-28 04:01:00,6.3723,6.37232,6.37112,6.37156,16000000.0
2005-11-28 04:02:00,6.37143,6.37181,6.37077,6.37083,14000000.0
2005-11-28 04:03:00,6.37071,6.37106,6.37071,6.37094,12000000.0
2005-11-28 04:04:00,6.37086,6.37227,6.37086,6.37196,16000000.0
2005-11-28 04:05:00,6.37264,6.37264,6.37147,6.37165,13000000.0
2005-11-28 04:06:00,6.37132,6.3716,6.37041,6.37041,16000000.0
2005-11-28 04:07:00,6.37041,6.37167,6.3702,6.3702,13000000.0
2005-11-28 04:08:00,6.37147,6.37206,6.37052,6.37121,14000000.0
2005-11-28 04:09:00,6.37126,6.37236,6.37085,6.37085,10000000.0
2005-11-28 04:10:00,6.37094,6.37224,6.37026,6.37026,12000000.0
2005-11-28 04:11:00,6.37032,6.3712,6.36974,6.37091,14000000.0
2005-11-28 04:12:00,6.37022,6.37184,6.37012,6.37012,19000000.0
2005-11-28 04:13:00,6.36993,6.37117,6.36993,6.37027,20000000.0
2005-11-28 04:14:00,6.37032,6.37114,6.3698,6.37038,12000000.0
2005-11-28 04:15:00,6.37026,6.3716,6.37026,6.37054,8000000.0
2005-11-28 04:16:00,6.37025,6.37163,6.37025,6.37102,13000000.0
2005-11-28 04:17:00,6.37091,6.37282,6.37091,6.37217,15000000.0
2005-11-28 04:18:00,6.37119,6.37181,6.37099,6.37118,9000000.0
2005-11-28 04:19:00,6.37104,6.37168,6.37067,6.37067,12000000.0
2005-11-28 04:20:00,6.37125,6.37226,6.37072,6.37226,9000000.0
2005-11-28 04:21:00,6.37097,6.37152,6.37034,6.37109,17000000.0
2005-11-28 04:22:00,6.37089,6.37188,6.37048,6.37107,14000000.0
2005-11-28 04:23:00,6.37038,6.37194,6.37038,6.37126,10000000.0
2005-11-28 04:24:00,6.37106,6.37181,6.37068,6.3711,12000000.0
2005-11-28 04:25:00,6.37158,6.37198,6.37069,6.37198,10000000.0
2005-11-28 04:26:00,6.37127,6.37243,6.37127,6.37243,7000000.0
2005-11-28 04:27:00,6.37183,6.37236,6.37116,6.37176,15000000.0
2005-11-28 04:28:00,6.37057,6.37218,6.37057,6.37153,7000000.0
2005-11-28 04:29:00,6.37084,6.37131,6.36994,6.37131,14000000.0
2005-11-28 04:30:00,6.37135,6.37135,6.37042,6.37105,11000000.0
2005-11-28 04:31:00,6.37116,6.3724,6.37116,6.37233,15000000.0
2005-11-28 04:32:00,6.37284,6.37351,6.37184,6.37221,17000000.0
2005-11-28 04:33:00,6.37209,6.37248,6.37118,6.37118,14000000.0
2005-11-28 04:34:00,6.37125,6.37275,6.37125,6.37219,9000000.0
2005-11-28 04:35:00,6.37213,6.37213,6.37178,6.3718,12000000.0
2005-11-28 04:36:00,6.37279,6.37362,6.37172,6.37172,12000000.0
2005-11-28 04:37:00,6.37203,6.37353,6.37203,6.37308,12000000.0
2005-11-28 04:38:00,6.37337,6.37398,6.37293,6.37373,11000000.0
2005-11-28 04:39:00,6.3739,6.37403,6.37315,6.37339,17000000.0
2005-11-28 04:40:00,6.37382,6.37522,6.37378,6.37522,9000000.0
2005-11-28 04:41:00,6.3746,6.3753,6.37432,6.37457,10000000.0
2005-11-28 04:42:00,6.37408,6.37598,6.37408,6.37539,8000000.0
2005-11-28 04:43:00,6.37476,6.3766,6.37383,6.37514,18000000.0
2005-11-28 04:44:00,6.37444,6.37556,6.37403,6.37464,9000000.0
2005-11-28 04:45:00,6.37481,6.37481,6.37423,6.37456,9000000.0
2005-11-28 04:46:00,6.37486,6.37536,6.37464,6.37479,16000000.0
2005-11-28 04:47:00,6.3756,6.37598,6.37486,6.37513,12000000.0
2005-11-28 04:48:00,6.37465,6.37547,6.37465,6.37499,10000000.0
2005-11-28 04:49:00,6.37517,6.37652,6.37494,6.37555,16000000.0
2005-11-28 04:50:00,6.37596,6.37667,6.37577,6.37577,16000000.0
2005-11-28 04:51:00,6.37543,6.37543,6.37484,6.37484,20000000.0
2005-11-28 04:52:00,6.37631,6.37676,6.37473,6.37504,13000000.0
2005-11-28 04:53:00,6.37565,6.37579,6.37432,6.37451,11000000.0
2005-11-28 04:54:00,6.37454,6.37457,6.37433,6.37448,11000000.0
2005-11-28 04:55:00,6.37445,6.37464,6.37442,6.37458,12000000.0
2005-11-28 04:56:00,6.37485,6.37572,6.37471,6.37543,16000000.0
2005-11-28 04:57:00,6.37406,6.37447,6.37346,6.37447,7000000.0
2005-11-28 04:58:00,6.37379,6.37395,6.3731,6.3731,13000000.0
2005-11-28 04:59:00,6.37296,6.37313,6.3729,6.37313,17000000.0
2005-11-28 05:00:00,6.37318,6.37338,6.37311,6.37321,10000000.0
2005-11-28 05:01:00,6.37332,6.37332,6.37303,6.37325,13000000.0
2005-11-28 05:02:00,6.37329,6.37498,6.37329,6.37422,18000000.0
2005-11-28 05:03:00,6.37438,6.37511,6.37388,6.37411,9000000.0
2005-11-28 05:04:00,6.37436,6.37528,6.37404,6.37419,12000000.0
2005-11-28 05:05:00,6.37372,6.37376,6.37349,6.37356,10000000.0
2005-11-28 05:06:00,6.37362,6.3739,6.37361,6.37378,20000000.0
2005-11-28 05:07:00,6.37372,6.37384,6.37355,6.37371,10000000.0
2005-11-28 05:08:00,6.37365,6.37405,6.37361,6.37393,17000000.0
2005-11-28 05:09:00,6.37437,6.37525,6.37411,6.37464,15000000.0
2005-11-28 05:10:00,6.37449,6.37587,6.37444,6.37587,10000000.0
2005-11-28 05:11:00,6.37441,6.37464,6.37381,6.37464,16000000.0
2005-11-28 05:12:00,6.37425,6.3749,6.37406,6.37406,7000000.0
2005-11-28 05:13:00,6.37425,6.37475,6.37343,6.37343,12000000.0
2005-11-28 05:14:00,6.37334,6.37457,6.37334,6.37401,14000000.0
2005-11-28 05:15:00,6.37362,6.37378,6.37353,6.37365,16000000.0
2005-11-28 05:16:00,6.37364,6.3738,6.37347,6.37375,15000000.0
2005-11-28 05:17:00,6.37391,6.37494,6.37379,6.3742,10000000.0
2005-11-28 05:18:00,6.37412,6.37506,6.37387,6.37407,13000000.0
2005-11-28 05:19:00,6.37461,6.37491,6.37448,6.37489,13000000.0
2005-11-28 05:20:00,6.37474,6.37494,6.37445,6.37445,20000000.0
2005-11-28 05:21:00,6.37432,6.37449,6.37424,6.37438,9000000.0
2005-11-28 05:22:00,6.37433,6.37498,6.37429,6.37485,17000000.0
2005-11-28 05:23:00,6.37473,6.37501,6.37471,6.37501,14000000.0
2005-11-28 05:24:00,6.37504,6.37606,6.3746,6.37559,19000000.0
2005-11-28 05:25:00,6.37571,6.37618,6.37496,6.37496,13000000.0
2005-11-28 05:26:00,6.37457,6.37612,6.37457,6.3749,13000000.0
2005-11-28 05:27:00,6.37503,6.37581,6.37472,6.37494,13000000.0
2005-11-28 05:28:00,6.37662,6.37662,6.37495,6.37495,10000000.0
2005-11-28 05:29:00,6.37473,6.37505,6.37434,6.37448,17000000.0
2005-11-28 05:30:00,6.37427,6.37463,6.37427,6.37429,21000000.0
2005-11-28 05:31:00,6.37445,6.37445,6.37422,6.37432,13000000.0
2005-11-28 05:32:00,6.3748,6.37585,6.3748,6.37514,16000000.0
2005-11-28 05:33:00,6.37503,6.37626,6.37476,6.37484,13000000.0
2005-11-28 05:34:00,6.37466,6.37593,6.37466,6.37514,13000000.0
2005-11-28 05:35:00,6.37526,6.37616,6.37479,6.37491,14000000.0
2005-11-28 05:36:00,6.37469,6.37476,6.37328,6.37454,18000000.0
2005-11-28 05:37:00,6.37386,6.37506,6.3738,6.37437,12000000.0
2005-11-28 05:38:00,6.37453,6.37513,6.37371,6.37434,13000000.0
2005-11-28 05:39:00,6.37418,6.37678,6.37418,6.37579,21000000.0
2005-11-28 05:40:00,6.37515,6.37624,6.37515,6.37571,14000000.0
2005-11-28 05:41:00,6.37533,6.37672,6.37533,6.37653,13000000.0
2005-11-28 05:42:00,6.37639,6.37645,6.37537,6.37576,8000000.0
2005-11-28 05:43:00,6.37615,6.37729,6.37615,6.37637,13000000.0
2005-11-28 05:44:00,6.37594,6.37649,6.37523,6.37523,13000000.0
2005-11-28 05:45:00,6.3753,6.37648,6.37527,6.37575,24000000.0
2005-11-28 05:46:00,6.37617,6.37703,6.37589,6.37623,14000000.0
2005-11-28 05:47:00,6.37585,6.37587,6.37565,6.37578,11000000.0
2005-11-28 05:48:00,6.3759,6.37689,6.37533,6.37533,18000000.0
2005-11-28 05:49:00,6.37487,6.37499,6.37476,6.37476,10000000.0
2005-11-28 05:50:00,6.37511,6.3757,6.37506,6.3757,10000000.0
2005-11-28 05:51:00,6.37585,6.37598,6.3757,6.3758,11000000.0
2005-11-28 05:52:00,6.3758,6.3758,6.37486,6.37501,19000000.0
2005-11-28 05:53:00,6.37504,6.37587,6.37445,6.37445,15000000.0
2005-11-28 05:54:00,6.37471,6.37523,6.37471,6.37517,7000000.0
2005-11-28 05:55:00,6.37586,6.37648,6.37532,6.37532,12000000.0
2005-11-28 05:56:00,6.3752,6.37604,6.37494,6.3756,16000000.0
2005-11-28 05:57:00,6.37526,6.37552,6.37493,6.37502,11000000.0
2005-11-28 05:58:00,6.3757,6.37571,6.37463,6.37463,22000000.0
2005-11-28 05:59:00,6.37422,6.3744,6.37418,6.37422,9000000.0
2005-11-28 06:00:00,6.37424,6.37548,6.37368,6.37446,17000000.0
2005-11-28 06:01:00,6.37467,6.3762,6.37467,6.3762,18000000.0
2005-11-28 06:02:00,6.37562,6.37587,6.37493,6.37587,18000000.0
2005-11-28 06:03:00,6.37582,6.37606,6.37571,6.37606,16000000.0
2005-11-28 06:04:00,6.37603,6.37606,6.37576,6.37598,8000000.0
2005-11-28 06:05:00,6.37582,6.37595,6.37548,6.3756,10000000.0
2005-11-28 06:06:00,6.37569,6.37597,6.37524,6.37524,27000000.0
2005-11-28 06:07:00,6.37528,6.37628,6.3746,6.3746,17000000.0
2005-11-28 06:08:00,6.37498,6.37694,6.37498,6.37694,14000000.0
2005-11-28 06:09:00,6.37588,6.3767,6.37551,6.37599,13000000.0
2005-11-28 06:10:00,6.37578,6.37687,6.37572,6.37576,14000000.0
2005-11-28 06:11:00,6.37551,6.37699,6.37541,6.37632,16000000.0
2005-11-28 06:12:00,6.37525,6.37608,6.3752,6.37521,17000000.0
2005-11-28 06:13:00,6.37517,6.37586,6.37517,6.37564,14000000.0
2005-11-28 06:14:00,6.37565,6.37618,6.37564,6.37581,12000000.0
2005-11-28 06:15:00,6.37563,6.37581,6.37557,6.37567,13000000.0
2005-11-28 06:16:00,6.37564,6.37601,6.37492,6.37522,14000000.0
2005-11-28 06:17:00,6.37463,6.3749,6.37463,6.37467,11000000.0
2005-11-28 06:18:00,6.37557,6.3757,6.37539,6.37559,12000000.0
2005-11-28 06:19:00,6.37578,6.37672,6.3752,6.37569,19000000.0
2005-11-28 06:20:00,6.37509,6.37541,6.37484,6.37507,11000000.0
2005-11-28 06:21:00,6.37522,6.37597,6.37481,6.37495,9000000.0
2005-11-28 06:22:00,6.37462,6.37545,6.3743,6.3743,22000000.0
2005-11-28 06:23:00,6.37435,6.37446,6.37415,6.37415,18000000.0
2005-11-28 06:24:00,6.37458,6.3757,6.37455,6.37549,8000000.0
2005-11-28 06:25:00,6.3755,6.37555,6.37527,6.37548,9000000.0
2005-11-28 06:26:00,6.37537,6.37537,6.37495,6.37501,13000000.0
2005-11-28 06:27:00,6.37501,6.37521,6.37491,6.37521,15000000.0
2005-11-28 06:28:00,6.37524,6.37557,6.37519,6.37541,18000000.0
2005-11-28 06:29:00,6.3752,6.37564,6.37465,6.37508,16000000.0
2005-11-28 06:30:00,6.37484,6.37578,6.37479,6.37578,10000000.0
2005-11-28 06:31:00,6.37556,6.37556,6.37487,6.3749,13000000.0
2005-11-28 06:32:00,6.37484,6.37632,6.37484,6.37513,10000000.0
2005-11-28 06:33:00,6.37522,6.37564,6.37481,6.37541,10000000.0
2005-11-28 06:34:00,6.37559,6.37629,6.37512,6.37629,15000000.0
2005-11-28 06:35:00,6.37562,6.37613,6.37491,6.37522,13000000.0
2005-11-28 06:36:00,6.37556,6.37658,6.37496,6.37658,23000000.0
2005-11-28 06:37:00,6.37696,6.37696,6.37483,6.37483,11000000.0
2005-11-28 06:38:00,6.37498,6.37576,6.3743,6.37464,17000000.0
2005-11-28 06:39:00,6.37499,6.37581,6.37466,6.37466,8000000.0
2005-11-28 06:40:00,6.37447,6.37506,6.37393,6.37437,15000000.0
2005-11-28 06:41:00,6.37458,6.37611,6.37414,6.3745,15000000.0
2005-11-28 06:42:00,6.37423,6.37533,6.37353,6.37513,16000000.0
2005-11-28 06:43:00,6.37466,6.37507,6.37386,6.37477,12000000.0
2005-11-28 06:44:00,6.37483,6.37575,6.37432,6.37438,13000000.0
2005-11-28 06:45:00,6.3744,6.37505,6.3733,6.3733,14000000.0
2005-11-28 06:46:00,6.374,6.37405,6.37215,6.37315,12000000.0
2005-11-28 06:47:00,6.37237,6.37249,6.37171,6.37171,11000000.0
2005-11-28 06:48:00,6.37179,6.3729,6.37178,6.37263,15000000.0
2005-11-28 06:49:00,6.37253,6.37364,6.37225,6.37258,17000000.0
2005-11-28 06:50:00,6.3732,6.37394,6.3729,6.3729,13000000.0
2005-11-28 06:51:00,6.3728,6.37285,6.37145,6.37145,8000000.0
2005-11-28 06:52:00,6.37138,6.37239,6.37138,6.37204,14000000.0
2005-11-28 06:53:00,6.37242,6.37274,6.37159,6.37189,13000000.0
2005-11-28 06:54:00,6.37217,6.37282,6.37156,6.37156,8000000.0
2005-11-28 06:55:00,6.37202,6.37293,6.37083,6.37083,10000000.0
2005-11-28 06:56:00,6.37018,6.3704,6.37015,6.37036,11000000.0
2005-11-28 06:57:00,6.3709,6.37258,6.3709,6.37107,17000000.0
2005-11-28 06:58:00,6.37146,6.37285,6.37146,6.3723,12000000.0
2005-11-28 06:59:00,6.37247,6.37322,6.37224,6.37275,14000000.0
2005-11-28 07:00:00,6.37263,6.3727,6.37215,6.3727,11000000.0
2005-11-28 07:01:00,6.37297,6.37371,6.37275,6.3728,10000000.0
2005-11-28 07:02:00,6.37245,6.37367,6.37238,6.37238,14000000.0
2005-11-28 07:03:00,6.37243,6.3728,6.37146,6.37167,7000000.0
2005-11-28 07:04:00,6.37187,6.37235,6.37186,6.37199,16000000.0
2005-11-28 07:05:00,6.37214,6.37234,6.37149,6.37149,15000000.0
2005-11-28 07:06:00,6.37177,6.37224,6.37121,6.37126,16000000.0
2005-11-28 07:07:00,6.37141,6.37158,6.37132,6.37148,12000000.0
2005-11-28 07:08:00,6.37199,6.37277,6.37199,6.37268,8000000.0
2005-11-28 07:09:00,6.37256,6.37265,6.37236,6.37236,8000000.0
2005-11-28 07:10:00,6.37254,6.37258,6.37195,6.37208,16000000.0
2005-11-28 07:11:00,6.37248,6.37341,6.37237,6.37237,17000000.0
2005-11-28 07:12:00,6.3725,6.37345,6.37188,6.37195,20000000.0
2005-11-28 07:13:00,6.37251,6.37375,6.37168,6.37283,18000000.0
2005-11-28 07:14:00,6.37253,6.37315,6.3719,6.37211,11000000.0
2005-11-28 07:15:00,6.37209,6.37258,6.37097,6.37141,18000000.0
2005-11-28 07:16:00,6.37239,6.37328,6.37161,6.37202,18000000.0
2005-11-28 07:17:00,6.37163,6.37247,6.37154,6.37176,12000000.0
2005-11-28 07:18:00,6.37187,6.37289,6.3718,6.37192,18000000.0
2005-11-28 07:19:00,6.37197,6.37324,6.37182,6.37182,14000000.0
2005-11-28 07:20:00,6.37166,6.37213,6.37132,6.37203,18000000.0
2005-11-28 07:21:00,6.37243,6.37287,6.37172,6.37172,13000000.0
2005-11-28 07:22:00,6.37184,6.37303,6.37184,6.3724,14000000.0
2005-11-28 07:23:00,6.37267,6.37319,6.37209,6.37262,15000000.0
2005-11-28 07:24:00,6.37252,6.3728,6.37245,6.37247,16000000.0
2005-11-28 07:25:00,6.37271,6.37283,6.37259,6.37264,15000000.0
2005-11-28 07:26:00,6.37275,6.37283,6.37255,6.37268,13000000.0
2005-11-28 07:27:00,6.37261,6.37324,6.37149,6.37149,12000000.0
2005-11-28 07:28:00,6.37109,6.37122,6.37097,6.37105,22000000.0
2005-11-28 07:29:00,6.37189,6.37404,6.37189,6.37301,16000000.0
2005-11-28 07:30:00,6.37249,6.37255,6.37216,6.37252,14000000.0
2005-11-28 07:31:00,6.37235,6.37259,6.37235,6.37256,13000000.0
2005-11-28 07:32:00,6.37275,6.37325,6.37262,6.37325,9000000.0
2005-11-28 07:33:00,6.37262,6.3737,6.37262,6.37343,7000000.0
2005-11-28 07:34:00,6.3719,6.37265,6.37115,6.37115,18000000.0
2005-11-28 07:35:00,6.37223,6.37339,6.37193,6.3727,9000000.0
2005-11-28 07:36:00,6.37161,6.37341,6.37161,6.37249,13000000.0
2005-11-28 07:37:00,6.37329,6.37372,6.37217,6.37277,11000000.0
2005-11-28 07:38:00,6.37312,6.37363,6.37266,6.37266,11000000.0
2005-11-28 07:39:00,6.37166,6.37324,6.37131,6.37255,19000000.0
2005-11-28 07:40:00,6.37226,6.37256,6.37226,6.37235,11000000.0
2005-11-28 07:41:00,6.37267,6.37318,6.37202,6.37202,7000000.0
2005-11-28 07:42:00,6.37227,6.37393,6.37175,6.37175,13000000.0
2005-11-28 07:43:00,6.37225,6.37297,6.37189,6.37224,14000000.0
2005-11-28 07:44:00,6.37233,6.37234,6.37105,6.37155,10000000.0
2005-11-28 07:45:00,6.37141,6.37186,6.37096,6.37125,8000000.0
2005-11-28 07:46:00,6.37035,6.37141,6.36941,6.37006,13000000.0
2005-11-28 07:47:00,6.36938,6.36968,6.36841,6.36904,15000000.0
2005-11-28 07:48:00,6.36845,6.37005,6.36843,6.36868,13000000.0
2005-11-28 07:49:00,6.36886,6.3704,6.36878,6.37026,10000000.0
2005-11-28 07:50:00,6.37101,6.3717,6.37014,6.37014,17000000.0
2005-11-28 07:51:00,6.36994,6.37128,6.36994,6.37091,16000000.0
2005-11-28 07:52:00,6.37068,6.37131,6.37011,6.37096,13000000.0
2005-11-28 07:53:00,6.3708,6.37096,6.36973,6.37032,10000000.0
2005-11-28 07:54:00,6.37081,6.3711,6.37005,6.37028,11000000.0
2005-11-28 07:55:00,6.36992,6.36995,6.36967,6.36974,12000000.0
2005-11-28 07:56:00,6.37001,6.37131,6.3695,6.36993,13000000.0
2005-11-28 07:57:00,6.36946,6.37043,6.36924,6.3697,8000000.0
2005-11-28 07:58:00,6.37022,6.37123,6.36956,6.37061,14000000.0
2005-11-28 07:59:00,6.37024,6.37024,6.36809,6.36956,15000000.0
2005-11-28 08:00:00,6.36916,6.36988,6.36767,6.36767,10000000.0
2005-11-28 08:01:00,6.36701,6.36799,6.36701,6.36711,13000000.0
2005-11-28 08:02:00,6.36719,6.36801,6.36719,6.36801,14000000.0
2005-11-28 08:03:00,6.36777,6.36872,6.36664,6.36751,12000000.0
2005-11-28 08:04:00,6.36817,6.36898,6.36756,6.3679,16000000.0
2005-11-28 08:05:00,6.36838,6.36871,6.3672,6.3672,14000000.0
2005-11-28 08:06:00,6.36727,6.36864,6.36727,6.36851,19000000.0
2005-11-28 08:07:00,6.3689,6.36926,6.36736,6.36869,19000000.0
2005-11-28 08:08:00,6.36892,6.36932,6.36829,6.36844,11000000.0
2005-11-28 08:09:00,6.36895,6.36958,6.36804,6.36804,10000000.0
2005-11-28 08:10:00,6.36751,6.36914,6.36742,6.36897,16000000.0
2005-11-28 08:11:00,6.36836,6.36856,6.36793,6.36801,9000000.0
2005-11-28 08:12:00,6.36798,6.36809,6.3675,6.36796,10000000.0
2005-11-28 08:13:00,6.36837,6.36931,6.36803,6.36931,11000000.0
2005-11-28 08:14:00,6.36952,6.37067,6.36897,6.36972,12000000.0
2005-11-28 08:15:00,6.36883,6.3692,6.36801,6.3692,15000000.0
2005-11-28 08:16:00,6.36904,6.36949,6.36779,6.36871,14000000.0
2005-11-28 08:17:00,6.36817,6.36935,6.36793,6.36932,10000000.0
2005-11-28 08:18:00,6.37001,6.37079,6.36936,6.37018,9000000.0
2005-11-28 08:19:00,6.37025,6.37068,6.36999,6.37047,11000000.0
2005-11-28 08:20:00,6.37064,6.37087,6.3696,6.3696,11000000.0
2005-11-28 08:21:00,6.37032,6.37047,6.36919,6.36987,20000000.0
2005-11-28 08:22:00,6.36911,6.3704,6.36906,6.36997,8000000.0
2005-11-28 08:23:00,6.36986,6.37134,6.36986,6.37033,12000000.0
2005-11-28 08:24:00,6.3702,6.37043,6.3702,6.37036,13000000.0
2005-11-28 08:25:00,6.36982,6.36982,6.36785,6.36832,12000000.0
2005-11-28 08:26:00,6.36766,6.36931,6.36766,6.3685,13000000.0
2005-11-28 08:27:00,6.36815,6.3694,6.36815,6.36859,11000000.0
2005-11-28 08:28:00,6.36887,6.36936,6.36864,6.36936,8000000.0
2005-11-28 08:29:00,6.36965,6.3704,6.36861,6.36924,12000000.0
2005-11-28 08:30:00,6.36921,6.37009,6.36895,6.37009,11000000.0
2005-11-28 08:31:00,6.37003,6.37085,6.36982,6.37085,10000000.0
2005-11-28 08:32:00,6.37193,6.37208,6.37076,6.37146,13000000.0
2005-11-28 08:33:00,6.37214,6.37231,6.37129,6.37219,11000000.0
2005-11-28 08:34:00,6.37199,6.37211,6.37077,6.37183,17000000.0
2005-11-28 08:35:00,6.37175,6.37275,6.37156,6.3721,11000000.0
2005-11-28 08:36:00,6.3714,6.37195,6.37086,6.37195,10000000.0
2005-11-28 08:37:00,6.37204,6.37204,6.37135,6.37176,9000000.0
2005-11-28 08:38:00,6.37174,6.37212,6.37119,6.37198,18000000.0
2005-11-28 08:39:00,6.37214,6.37273,6.3715,6.37273,8000000.0
2005-11-28 08:40:00,6.37226,6.37243,6.37133,6.37139,7000000.0
2005-11-28 08:41:00,6.37125,6.37181,6.37063,6.37164,16000000.0
2005-11-28 08:42:00,6.37199,6.3725,6.37147,6.37206,14000000.0
2005-11-28 08:43:00,6.37188,6.37197,6.3711,6.3715,12000000.0
2005-11-28 08:44:00,6.37185,6.37249,6.37183,6.37217,9000000.0
2005-11-28 08:45:00,6.37181,6.37292,6.37173,6.37184,18000000.0
2005-11-28 08:46:00,6.37195,6.37232,6.3717,6.37199,14000000.0
2005-11-28 08:47:00,6.3724,6.37286,6.37177,6.3722,18000000.0
2005-11-28 08:48:00,6.37225,6.37281,6.37163,6.37281,12000000.0
2005-11-28 08:49:00,6.37139,6.3725,6.37007,6.37114,14000000.0
2005-11-28 08:50:00,6.37068,6.371,6.36915,6.37028,16000000.0
2005-11-28 08:51:00,6.36978,6.37024,6.36849,6.37024,21000000.0
2005-11-28 08:52:00,6.36951,6.37018,6.36875,6.36989,20000000.0
2005-11-28 08:53:00,6.36955,6.37037,6.36923,6.37037,7000000.0
2005-11-28 08:54:00,6.3698,6.36998,6.36878,6.36998,17000000.0
2005-11-28 08:55:00,6.37001,6.3702,6.36997,6.37012,12000000.0
2005-11-28 08:56:00,6.36976,6.36976,6.36897,6.36897,17000000.0
2005-11-28 08:57:00,6.36949,6.37067,6.36922,6.36922,16000000.0
2005-11-28 08:58:00,6.36914,6.37052,6.36914,6.37037,12000000.0
2005-11-28 08:59:00,6.37008,6.37008,6.36821,6.36947,13000000.0
2005-11-28 09:00:00,6.36864,6.37043,6.36849,6.3701,17000000.0
2005-11-28 09:01:00,6.37044,6.37324,6.37044,6.37314,13000000.0
2005-11-28 09:02:00,6.37348,6.37539,6.37329,6.37397,8000000.0
2005-11-28 09:03:00,6.37631,6.37851,6.37631,6.37753,16000000.0
2005-11-28 09:04:00,6.37669,6.37682,6.37567,6.37656,8000000.0
2005-11-28 09:05:00,6.37667,6.37722,6.37624,6.3765,11000000.0
2005-11-28 09:06:00,6.37751,6.37785,6.37639,6.37683,10000000.0
2005-11-28 09:07:00,6.37693,6.37707,6.37585,6.37626,10000000.0
2005-11-28 09:08:00,6.37602,6.37602,6.37432,6.37469,19000000.0
2005-11-28 09:09:00,6.37475,6.3755,6.37328,6.37328,16000000.0
2005-11-28 09:10:00,6.37415,6.37435,6.37329,6.37369,8000000.0
2005-11-28 09:11:00,6.37292,6.37292,6.37158,6.37158,11000000.0
2005-11-28 09:12:00,6.3705,6.37161,6.37024,6.37052,16000000.0
2005-11-28 09:13:00,6.37026,6.37165,6.37026,6.37056,15000000.0
2005-11-28 09:14:00,6.37012,6.37281,6.37012,6.37113,17000000.0
2005-11-28 09:15:00,6.37145,6.37242,6.37116,6.37208,12000000.0
2005-11-28 09:16:00,6.37236,6.37252,6.37091,6.37104,14000000.0
2005-11-28 09:17:00,6.37144,6.37232,6.37138,6.37205,14000000.0
2005-11-28 09:18:00,6.3716,6.37186,6.37045,6.37143,18000000.0
2005-11-28 09:19:00,6.3702,6.37079,6.36932,6.36968,14000000.0
2005-11-28 09:20:00,6.37006,6.3724,6.37006,6.37137,18000000.0
2005-11-28 09:21:00,6.37288,6.37288,6.37127,6.37272,17000000.0
2005-11-28 09:22:00,6.37196,6.37301,6.37092,6.37161,13000000.0
2005-11-28 09:23:00,6.37184,6.37317,6.37184,6.37283,12000000.0
2005-11-28 09:24:00,6.37176,6.3723,6.3705,6.37175,14000000.0
2005-11-28 09:25:00,6.37125,6.37222,6.37089,6.37185,9000000.0
2005-11-28 09:26:00,6.37315,6.37315,6.37183,6.37246,13000000.0
2005-11-28 09:27:00,6.37221,6.37309,6.37139,6.3722,13000000.0
2005-11-28 09:28:00,6.37283,6.37387,6.37215,6.37343,19000000.0
2005-11-28 09:29:00,6.37381,6.37538,6.37381,6.37522,14000000.0
2005-11-28 09:30:00,6.37578,6.37589,6.37442,6.37442,15000000.0
2005-11-28 09:31:00,6.37362,6.37413,6.37297,6.37372,11000000.0
2005-11-28 09:32:00,6.37312,6.37369,6.37221,6.37226,16000000.0
2005-11-28 09:33:00,6.37171,6.3723,6.37107,6.37107,9000000.0
2005-11-28 09:34:00,6.37171,6.372,6.37034,6.37194,18000000.0
2005-11-28 09:35:00,6.37095,6.37173,6.37043,6.37043,14000000.0
2005-11-28 09:36:00,6.37106,6.37152,6.37018,6.37152,16000000.0
2005-11-28 09:37:00,6.37155,6.37233,6.371,6.37165,20000000.0
2005-11-28 09:38:00,6.37197,6.37203,6.3708,6.37091,19000000.0
2005-11-28 09:39:00,6.37084,6.37128,6.37,6.37106,16000000.0
2005-11-28 09:40:00,6.37061,6.37061,6.36933,6.37056,12000000.0
2005-11-28 09:41:00,6.37092,6.37112,6.37003,6.37082,18000000.0
2005-11-28 09:42:00,6.37118,6.37189,6.36948,6.37189,16000000.0
2005-11-28 09:43:00,6.37165,6.37264,6.3708,6.37215,15000000.0
2005-11-28 09:44:00,6.37225,6.37299,6.37161,6.37203,13000000.0
2005-11-28 09:45:00,6.3725,6.3741,6.37224,6.37293,13000000.0
2005-11-28 09:46:00,6.37349,6.37446,6.37292,6.37313,17000000.0
2005-11-28 09:47:00,6.37305,6.37369,6.37237,6.37237,13000000.0
2005-11-28 09:48:00,6.37224,6.37304,6.37199,6.3723,16000000.0
2005-11-28 09:49:00,6.37115,6.37248,6.37115,6.37248,17000000.0
2005-11-28 09:50:00,6.37221,6.37456,6.37221,6.3744,12000000.0
2005-11-28 09:51:00,6.3748,6.3764,6.37463,6.37513,16000000.0
2005-11-28 09:52:00,6.37523,6.37605,6.37377,6.37538,16000000.0
2005-11-28 09:53:00,6.37477,6.37624,6.37477,6.37507,15000000.0
2005-11-28 09:54:00,6.37543,6.37556,6.37407,6.37448,15000000.0
2005-11-28 09:55:00,6.37563,6.3759,6.37377,6.37448,15000000.0
2005-11-28 09:56:00,6.37292,6.3744,6.37269,6.37333,17000000.0
2005-11-28 09:57:00,6.37274,6.37337,6.37127,6.37161,12000000.0
2005-11-28 09:58:00,6.37109,6.37226,6.37084,6.37084,14000000.0
2005-11-28 09:59:00,6.37156,6.37353,6.37156,6.37251,10000000.0
2005-11-28 10:00:00,6.37439,6.37647,6.37438,6.37647,11000000.0
2005-11-28 10:01:00,6.37613,6.37685,6.37504,6.37597,24000000.0
2005-11-28 10:02:00,6.37583,6.3782,6.37579,6.37702,14000000.0
2005-11-28 10:03:00,6.37838,6.37888,6.37707,6.37818,16000000.0
2005-11-28 10:04:00,6.37769,6.37822,6.37747,6.37747,10000000.0
2005-11-28 10:05:00,6.37643,6.37718,6.37487,6.37487,10000000.0
2005-11-28 10:06:00,6.37521,6.37598,6.37199,6.375,9000000.0
2005-11-28 10:07:00,6.37669,6.37752,6.37614,6.37614,11000000.0
2005-11-28 10:08:00,6.3753,6.37605,6.37485,6.37485,9000000.0
2005-11-28 10:09:00,6.37429,6.3758,6.37404,6.37432,11000000.0
2005-11-28 10:10:00,6.37404,6.3743,6.37255,6.37255,15000000.0
2005-11-28 10:11:00,6.37216,6.37528,6.37216,6.37348,16000000.0
2005-11-28 10:12:00,6.37361,6.37509,6.37361,6.37398,19000000.0
2005-11-28 10:13:00,6.37339,6.37459,6.37331,6.37331,9000000.0
2005-11-28 10:14:00,6.37317,6.3743,6.37184,6.37184,11000000.0
2005-11-28 10:15:00,6.37258,6.37511,6.37258,6.37334,8000000.0
2005-11-28 10:16:00,6.37371,6.37584,6.37371,6.37468,17000000.0
2005-11-28 10:17:00,6.37481,6.37578,6.37401,6.37424,16000000.0
2005-11-28 10:18:00,6.37398,6.37498,6.37274,6.37274,16000000.0
2005-11-28 10:19:00,6.37315,6.37433,6.37315,6.37359,17000000.0
2005-11-28 10:20:00,6.37394,6.37676,6.37394,6.37486,16000000.0
2005-11-28 10:21:00,6.37504,6.37568,6.37433,6.37433,7000000.0
2005-11-28 10:22:00,6.3761,6.37646,6.37598,6.37628,10000000.0
2005-11-28 10:23:00,6.37562,6.37725,6.37509,6.37527,14000000.0
2005-11-28 10:24:00,6.37555,6.37663,6.37434,6.37567,13000000.0
2005-11-28 10:25:00,6.37513,6.37599,6.37457,6.37557,12000000.0
2005-11-28 10:26:00,6.3749,6.37638,6.37444,6.3758,11000000.0
2005-11-28 10:27:00,6.37433,6.37523,6.37374,6.37523,13000000.0
2005-11-28 10:28:00,6.37478,6.37542,6.37462,6.37492,13000000.0
2005-11-28 10:29:00,6.37447,6.37456,6.37346,6.37436,11000000.0
2005-11-28 10:30:00,6.37444,6.37462,6.37342,6.37436,9000000.0
2005-11-28 10:31:00,6.37573,6.37622,6.37459,6.37622,16000000.0
2005-11-28 10:32:00,6.37631,6.37631,6.37445,6.37445,9000000.0
2005-11-28 10:33:00,6.37381,6.3752,6.37381,6.37452,12000000.0
2005-11-28 10:34:00,6.3741,6.37511,6.374,6.37511,11000000.0
2005-11-28 10:35:00,6.37453,6.37533,6.37369,6.37427,17000000.0
2005-11-28 10:36:00,6.37353,6.37475,6.3734,6.3734,10000000.0
2005-11-28 10:37:00,6.37377,6.37574,6.37354,6.37409,15000000.0
2005-11-28 10:38:00,6.37438,6.3753,6.3735,6.37406,17000000.0
2005-11-28 10:39:00,6.37379,6.37567,6.37379,6.37567,13000000.0
2005-11-28 10:40:00,6.37481,6.37702,6.37423,6.37702,10000000.0
2005-11-28 10:41:00,6.37605,6.37655,6.37446,6.37476,15000000.0
2005-11-28 10:42:00,6.37347,6.3744,6.37334,6.37431,12000000.0
2005-11-28 10:43:00,6.37397,6.37508,6.37337,6.37386,13000000.0
2005-11-28 10:44:00,6.37436,6.37579,6.37343,6.37513,12000000.0
2005-11-28 10:45:00,6.37547,6.3758,6.37475,6.37571,13000000.0
2005-11-28 10:46:00,6.37585,6.37585,6.37512,6.37512,13000000.0
2005-11-28 10:47:00,6.37671,6.37728,6.3759,6.37728,7000000.0
2005-11-28 10:48:00,6.37585,6.37671,6.37577,6.37659,12000000.0
2005-11-28 10:49:00,6.37577,6.37648,6.3755,6.37635,10000000.0
2005-11-28 10:50:00,6.3758,6.37601,6.37469,6.37528,14000000.0
2005-11-28 10:51:00,6.37534,6.37577,6.37426,6.37426,11000000.0
2005-11-28 10:52:00,6.37429,6.37594,6.37429,6.37544,20000000.0
2005-11-28 10:53:00,6.37568,6.3775,6.37554,6.3775,9000000.0
2005-11-28 10:54:00,6.37669,6.37669,6.37529,6.37637,18000000.0
2005-11-28 10:55:00,6.37473,6.37611,6.37473,6.37611,10000000.0
2005-11-28 10:56:00,6.37504,6.37527,6.37452,6.37527,11000000.0
2005-11-28 10:57:00,6.37585,6.37602,6.37392,6.37459,8000000.0
2005-11-28 10:58:00,6.37343,6.37382,6.37237,6.37247,10000000.0
2005-11-28 10:59:00,6.3737,6.37371,6.37187,6.3721,10000000.0
2005-11-28 11:00:00,6.37211,6.37311,6.37096,6.37105,15000000.0
2005-11-28 11:01:00,6.37205,6.37219,6.37075,6.37149,12000000.0
2005-11-28 11:02:00,6.37216,6.37244,6.37116,6.37116,8000000.0
2005-11-28 11:03:00,6.37159,6.37228,6.37082,6.37184,11000000.0
2005-11-28 11:04:00,6.3724,6.37275,6.37074,6.37099,15000000.0
2005-11-28 11:05:00,6.37041,6.37121,6.36902,6.37121,17000000.0
2005-11-28 11:06:00,6.3706,6.37106,6.36981,6.36998,12000000.0
2005-11-28 11:07:00,6.37025,6.37104,6.36968,6.36968,11000000.0
2005-11-28 11:08:00,6.36975,6.37166,6.36975,6.3701,22000000.0
2005-11-28 11:09:00,6.37055,6.37117,6.37014,6.37101,9000000.0
2005-11-28 11:10:00,6.37118,6.37118,6.36978,6.37079,16000000.0
2005-11-28 11:11:00,6.37113,6.37135,6.36892,6.36892,7000000.0
2005-11-28 11:12:00,6.37013,6.37107,6.36835,6.36835,15000000.0
2005-11-28 11:13:00,6.36751,6.36751,6.36658,6.36658,11000000.0
2005-11-28 11:14:00,6.36757,6.36965,6.36751,6.36965,18000000.0
2005-11-28 11:15:00,6.36856,6.36888,6.3676,6.36888,11000000.0
2005-11-28 11:16:00,6.36899,6.36904,6.36797,6.36797,13000000.0
2005-11-28 11:17:00,6.36902,6.37068,6.36724,6.36824,13000000.0
2005-11-28 11:18:00,6.36839,6.36923,6.36766,6.36923,9000000.0
2005-11-28 11:19:00,6.36872,6.36958,6.36813,6.36898,17000000.0
2005-11-28 11:20:00,6.36911,6.37002,6.36867,6.36877,14000000.0
2005-11-28 11:21:00,6.36861,6.36957,6.36789,6.36813,14000000.0
2005-11-28 11:22:00,6.36792,6.37106,6.36763,6.36985,22000000.0
2005-11-28 11:23:00,6.36794,6.36901,6.36788,6.36821,8000000.0
2005-11-28 11:24:00,6.36892,6.36957,6.36777,6.36843,18000000.0
2005-11-28 11:25:00,6.36905,6.36964,6.36817,6.36914,9000000.0
2005-11-28 11:26:00,6.3695,6.37027,6.36891,6.36983,15000000.0
2005-11-28 11:27:00,6.36992,6.37043,6.36864,6.36966,10000000.0
2005-11-28 11:28:00,6.36878,6.37046,6.36819,6.36971,13000000.0
2005-11-28 11:29:00,6.36944,6.37031,6.36869,6.37031,17000000.0
2005-11-28 11:30:00,6.37055,6.37055,6.36901,6.36969,13000000.0
2005-11-28 11:31:00,6.36974,6.3711,6.36937,6.37033,12000000.0
2005-11-28 11:32:00,6.36955,6.36983,6.36708,6.36866,20000000.0
2005-11-28 11:33:00,6.36795,6.36937,6.36704,6.36844,16000000.0
2005-11-28 11:34:00,6.36788,6.36949,6.36788,6.36888,13000000.0
2005-11-28 11:35:00,6.3689,6.36986,6.36843,6.36986,14000000.0
2005-11-28 11:36:00,6.36909,6.37091,6.36895,6.37022,11000000.0
2005-11-28 11:37:00,6.3699,6.3699,6.3673,6.3673,16000000.0
2005-11-28 11:38:00,6.36618,6.36645,6.36361,6.36361,8000000.0
2005-11-28 11:39:00,6.36349,6.36536,6.36349,6.36447,11000000.0
2005-11-28 11:40:00,6.36501,6.36653,6.36403,6.36478,12000000.0
2005-11-28 11:41:00,6.36688,6.3673,6.36518,6.36518,10000000.0
2005-11-28 11:42:00,6.36623,6.36634,6.36558,6.3659,10000000.0
2005-11-28 11:43:00,6.36511,6.36732,6.36511,6.36692,17000000.0
2005-11-28 11:44:00,6.36619,6.36751,6.36619,6.36739,15000000.0
2005-11-28 11:45:00,6.36586,6.36706,6.36586,6.36639,16000000.0
2005-11-28 11:46:00,6.36676,6.3681,6.36675,6.3681,7000000.0
2005-11-28 11:47:00,6.36829,6.36868,6.36668,6.36801,16000000.0
2005-11-28 11:48:00,6.36899,6.36951,6.36767,6.36936,13000000.0
2005-11-28 11:49:00,6.36971,6.36971,6.36778,6.36809,10000000.0
2005-11-28 11:50:00,6.36729,6.36884,6.36725,6.3687,12000000.0
2005-11-28 11:51:00,6.36924,6.36924,6.36791,6.36858,14000000.0
2005-11-28 11:52:00,6.3687,6.36957,6.36796,6.3691,18000000.0
2005-11-28 11:53:00,6.3691,6.37012,6.36831,6.36987,16000000.0
2005-11-28 11:54:00,6.36985,6.36988,6.36906,6.36906,8000000.0
2005-11-28 11:55:00,6.36976,6.37022,6.36936,6.37007,8000000.0
2005-11-28 11:56:00,6.36954,6.37038,6.36909,6.36991,8000000.0
2005-11-28 11:57:00,6.36906,6.36971,6.36839,6.3685,11000000.0
2005-11-28 11:58:00,6.36764,6.36802,6.36628,6.36801,14000000.0
2005-11-28 11:59:00,6.36662,6.36662,6.36436,6.36512,11000000.0
2005-11-28 12:00:00,6.36474,6.36554,6.3631,6.3631,15000000.0
2005-11-28 12:01:00,6.36399,6.36585,6.36338,6.36532,13000000.0
2005-11-28 12:02:00,6.36461,6.3648,6.36311,6.36475,15000000.0
2005-11-28 12:03:00,6.36491,6.36498,6.36233,6.36233,11000000.0
2005-11-28 12:04:00,6.36119,6.36235,6.36078,6.36194,9000000.0
2005-11-28 12:05:00,6.36224,6.36317,6.36169,6.36292,9000000.0
2005-11-28 12:06:00,6.36195,6.36327,6.36195,6.36238,15000000.0
2005-11-28 12:07:00,6.36325,6.36325,6.36179,6.36179,11000000.0
2005-11-28 12:08:00,6.36144,6.36201,6.3606,6.3606,8000000.0
2005-11-28 12:09:00,6.36016,6.36097,6.35923,6.36037,18000000.0
2005-11-28 12:10:00,6.3592,6.36079,6.3592,6.36079,14000000.0
2005-11-28 12:11:00,6.35959,6.36122,6.35959,6.36103,9000000.0
2005-11-28 12:12:00,6.36046,6.36083,6.35961,6.35971,18000000.0
2005-11-28 12:13:00,6.36023,6.36245,6.36023,6.36177,12000000.0
2005-11-28 12:14:00,6.36085,6.36483,6.36085,6.3633,10000000.0
2005-11-28 12:15:00,6.36155,6.36287,6.36152,6.36287,8000000.0
2005-11-28 12:16:00,6.36198,6.36327,6.36182,6.36288,14000000.0
2005-11-28 12:17:00,6.3622,6.36379,6.3622,6.36361,13000000.0
2005-11-28 12:18:00,6.36448,6.36448,6.36254,6.36395,10000000.0
2005-11-28 12:19:00,6.36256,6.36459,6.36256,6.36358,11000000.0
2005-11-28 12:20:00,6.36282,6.36345,6.36206,6.36345,8000000.0
2005-11-28 12:21:00,6.36258,6.36396,6.36258,6.36343,20000000.0
2005-11-28 12:22:00,6.36323,6.36887,6.36323,6.36839,14000000.0
2005-11-28 12:23:00,6.36942,6.36942,6.36406,6.36491,11000000.0
2005-11-28 12:24:00,6.36372,6.36423,6.36244,6.36376,17000000.0
2005-11-28 12:25:00,6.36344,6.3641,6.36207,6.36343,12000000.0
2005-11-28 12:26:00,6.36555,6.36813,6.36274,6.36288,7000000.0
2005-11-28 12:27:00,6.36288,6.36438,6.36261,6.36294,7000000.0
2005-11-28 12:28:00,6.36365,6.36438,6.36309,6.36309,19000000.0
2005-11-28 12:29:00,6.36418,6.36531,6.3639,6.36414,12000000.0
2005-11-28 12:30:00,6.36536,6.36536,6.36401,6.36427,10000000.0
2005-11-28 12:31:00,6.36559,6.36682,6.36542,6.36546,12000000.0
2005-11-28 12:32:00,6.3651,6.36609,6.36479,6.36502,12000000.0
2005-11-28 12:33:00,6.36605,6.36605,6.36481,6.36481,15000000.0
2005-11-28 12:34:00,6.3646,6.36507,6.36362,6.36448,12000000.0
2005-11-28 12:35:00,6.36528,6.3698,6.36528,6.36741,12000000.0
2005-11-28 12:36:00,6.36527,6.36634,6.36447,6.3653,15000000.0
2005-11-28 12:37:00,6.36712,6.36762,6.36603,6.3675,8000000.0
2005-11-28 12:38:00,6.36815,6.36894,6.36718,6.36852,15000000.0
2005-11-28 12:39:00,6.36829,6.36875,6.36723,6.36772,14000000.0
2005-11-28 12:40:00,6.36789,6.36863,6.36651,6.36803,18000000.0
2005-11-28 12:41:00,6.36838,6.36864,6.36695,6.36864,11000000.0
2005-11-28 12:42:00,6.36779,6.36825,6.36643,6.36687,17000000.0
2005-11-28 12:43:00,6.36737,6.36835,6.36683,6.36716,11000000.0
2005-11-28 12:44:00,6.36739,6.36739,6.36702,6.36702,13000000.0
2005-11-28 12:45:00,6.36676,6.36734,6.366,6.3668,10000000.0
2005-11-28 12:46:00,6.36572,6.36699,6.36502,6.36608,20000000.0
2005-11-28 12:47:00,6.36638,6.36763,6.3663,6.3673,10000000.0
2005-11-28 12:48:00,6.36729,6.36739,6.36671,6.3668,10000000.0
2005-11-28 12:49:00,6.3667,6.36766,6.36666,6.36715,15000000.0
2005-11-28 12:50:00,6.36712,6.36747,6.36595,6.36717,14000000.0
2005-11-28 12:51:00,6.36627,6.36677,6.36524,6.36576,14000000.0
2005-11-28 12:52:00,6.36536,6.36584,6.3646,6.36464,9000000.0
2005-11-28 12:53:00,6.36537,6.36658,6.36537,6.36542,9000000.0
2005-11-28 12:54:00,6.36559,6.36587,6.3648,6.36575,20000000.0
2005-11-28 12:55:00,6.36541,6.36636,6.36512,6.36518,12000000.0
2005-11-28 12:56:00,6.36467,6.36492,6.36367,6.36444,7000000.0
2005-11-28 12:57:00,6.36332,6.36482,6.36271,6.3638,13000000.0
2005-11-28 12:58:00,6.36474,6.36624,6.36428,6.36548,16000000.0
2005-11-28 12:59:00,6.36571,6.36571,6.36145,6.36145,14000000.0
2005-11-28 13:00:00,6.3617,6.36331,6.36016,6.363,12000000.0
2005-11-28 13:01:00,6.3618,6.36233,6.36074,6.36174,17000000.0
2005-11-28 13:02:00,6.36211,6.36335,6.36133,6.36335,10000000.0
2005-11-28 13:03:00,6.36367,6.36705,6.36363,6.36705,22000000.0
2005-11-28 13:04:00,6.36797,6.36797,6.36636,6.3671,20000000.0
2005-11-28 13:05:00,6.36803,6.36854,6.36699,6.36854,14000000.0
2005-11-28 13:06:00,6.36681,6.36786,6.36439,6.36723,17000000.0
2005-11-28 13:07:00,6.36836,6.36894,6.36728,6.36802,22000000.0
2005-11-28 13:08:00,6.36711,6.36881,6.36711,6.36799,12000000.0
2005-11-28 13:09:00,6.36761,6.36793,6.36588,6.36692,12000000.0
2005-11-28 13:10:00,6.36657,6.36763,6.36603,6.36723,20000000.0
2005-11-28 13:11:00,6.36863,6.36863,6.36723,6.36784,12000000.0
2005-11-28 13:12:00,6.3671,6.36812,6.36663,6.36729,16000000.0
2005-11-28 13:13:00,6.36747,6.36825,6.36589,6.36666,14000000.0
2005-11-28 13:14:00,6.36636,6.36667,6.3649,6.3661,17000000.0
2005-11-28 13:15:00,6.36585,6.36735,6.36572,6.36716,7000000.0
2005-11-28 13:16:00,6.36723,6.36758,6.36555,6.36659,9000000.0
2005-11-28 13:17:00,6.36774,6.36774,6.36623,6.36704,15000000.0
2005-11-28 13:18:00,6.36726,6.36837,6.36624,6.36766,17000000.0
2005-11-28 13:19:00,6.36813,6.36859,6.36719,6.36809,15000000.0
2005-11-28 13:20:00,6.36864,6.36948,6.36787,6.36814,12000000.0
2005-11-28 13:21:00,6.36757,6.3679,6.36507,6.36664,24000000.0
2005-11-28 13:22:00,6.36746,6.36746,6.36594,6.36594,12000000.0
2005-11-28 13:23:00,6.36612,6.36746,6.3661,6.36671,12000000.0
2005-11-28 13:24:00,6.36689,6.36766,6.36623,6.36722,18000000.0
2005-11-28 13:25:00,6.36715,6.36739,6.36604,6.36649,12000000.0
2005-11-28 13:26:00,6.36658,6.36719,6.36439,6.36542,12000000.0
2005-11-28 13:27:00,6.36406,6.36519,6.36351,6.36519,9000000.0
2005-11-28 13:28:00,6.36395,6.36527,6.36324,6.36527,15000000.0
2005-11-28 13:29:00,6.36359,6.36364,6.36181,6.36294,14000000.0
2005-11-28 13:30:00,6.36357,6.36436,6.36325,6.36433,11000000.0
2005-11-28 13:31:00,6.36445,6.36499,6.36344,6.3647,11000000.0
2005-11-28 13:32:00,6.36432,6.36516,6.36351,6.36516,8000000.0
2005-11-28 13:33:00,6.36364,6.36449,6.3633,6.36449,14000000.0
2005-11-28 13:34:00,6.36478,6.36625,6.36478,6.36625,11000000.0
2005-11-28 13:35:00,6.36457,6.36709,6.36457,6.3668,16000000.0
2005-11-28 13:36:00,6.36629,6.3666,6.36565,6.36603,8000000.0
2005-11-28 13:37:00,6.3657,6.3664,6.3644,6.3644,17000000.0
2005-11-28 13:38:00,6.36512,6.36586,6.36389,6.36487,14000000.0
2005-11-28 13:39:00,6.36429,6.3647,6.36351,6.36432,10000000.0
2005-11-28 13:40:00,6.36398,6.36468,6.36367,6.36437,8000000.0
2005-11-28 13:41:00,6.36467,6.36467,6.36253,6.36253,11000000.0
2005-11-28 13:42:00,6.36205,6.36381,6.36205,6.36381,14000000.0
2005-11-28 13:43:00,6.36368,6.36368,6.36201,6.36267,11000000.0
2005-11-28 13:44:00,6.36196,6.36303,6.36161,6.36272,11000000.0
2005-11-28 13:45:00,6.36094,6.36176,6.36061,6.36108,14000000.0
2005-11-28 13:46:00,6.36087,6.36164,6.36087,6.36162,11000000.0
2005-11-28 13:47:00,6.36088,6.36224,6.36068,6.3619,13000000.0
2005-11-28 13:48:00,6.36197,6.36316,6.36134,6.36249,14000000.0
2005-11-28 13:49:00,6.36169,6.36423,6.36169,6.36359,12000000.0
2005-11-28 13:50:00,6.36356,6.36482,6.36298,6.36404,16000000.0
2005-11-28 13:51:00,6.36297,6.36485,6.36287,6.36374,14000000.0
2005-11-28 13:52:00,6.36295,6.3634,6.36252,6.36274,10000000.0
2005-11-28 13:53:00,6.36202,6.36372,6.36202,6.36214,10000000.0
2005-11-28 13:54:00,6.36224,6.36357,6.36205,6.36317,8000000.0
2005-11-28 13:55:00,6.36183,6.36256,6.36065,6.36236,13000000.0
2005-11-28 13:56:00,6.36172,6.36277,6.36063,6.36253,17000000.0
2005-11-28 13:57:00,6.3611,6.36271,6.3611,6.36227,13000000.0
2005-11-28 13:58:00,6.36271,6.36271,6.36193,6.36193,7000000.0
2005-11-28 13:59:00,6.36016,6.36139,6.36016,6.36085,9000000.0
2005-11-28 14:00:00,6.3619,6.36205,6.36044,6.36044,7000000.0
2005-11-28 14:01:00,6.36044,6.36062,6.35951,6.36003,11000000.0
2005-11-28 14:02:00,6.35986,6.36012,6.3591,6.35967,19000000.0
2005-11-28 14:03:00,6.36086,6.36157,6.36004,6.36057,13000000.0
2005-11-28 14:04:00,6.36161,6.36189,6.36051,6.36125,22000000.0
2005-11-28 14:05:00,6.35978,6.3608,6.35946,6.36023,17000000.0
2005-11-28 14:06:00,6.36043,6.3614,6.35987,6.36008,11000000.0
2005-11-28 14:07:00,6.36011,6.36126,6.35992,6.36098,9000000.0
2005-11-28 14:08:00,6.36029,6.36168,6.35969,6.36146,11000000.0
2005-11-28 14:09:00,6.36086,6.36273,6.36047,6.36253,12000000.0
2005-11-28 14:10:00,6.36202,6.36254,6.36151,6.36226,13000000.0
2005-11-28 14:11:00,6.36248,6.36248,6.36091,6.3616,14000000.0
2005-11-28 14:12:00,6.3612,6.36183,6.36015,6.36183,11000000.0
2005-11-28 14:13:00,6.36174,6.36222,6.36125,6.36203,11000000.0
2005-11-28 14:14:00,6.36187,6.36224,6.36114,6.36114,7000000.0
2005-11-28 14:15:00,6.36055,6.36134,6.35963,6.35963,14000000.0
2005-11-28 14:16:00,6.35914,6.36043,6.35734,6.35884,13000000.0
2005-11-28 14:17:00,6.35838,6.36317,6.35826,6.35995,22000000.0
2005-11-28 14:18:00,6.35921,6.35994,6.35854,6.35922,15000000.0
2005-11-28 14:19:00,6.35895,6.35896,6.35794,6.35815,12000000.0
2005-11-28 14:20:00,6.35788,6.35842,6.35771,6.35824,7000000.0
2005-11-28 14:21:00,6.35889,6.35889,6.3582,6.35859,13000000.0
2005-11-28 14:22:00,6.35865,6.35952,6.35841,6.35866,8000000.0
2005-11-28 14:23:00,6.35868,6.35908,6.3581,6.35897,11000000.0
2005-11-28 14:24:00,6.36002,6.36099,6.3593,6.36051,13000000.0
2005-11-28 14:25:00,6.36083,6.36127,6.35938,6.36022,15000000.0
2005-11-28 14:26:00,6.36189,6.36189,6.36028,6.36028,8000000.0
2005-11-28 14:27:00,6.36037,6.36167,6.36037,6.36055,10000000.0
2005-11-28 14:28:00,6.36041,6.36161,6.36032,6.36161,11000000.0
2005-11-28 14:29:00,6.36197,6.3629,6.36104,6.36169,21000000.0
2005-11-28 14:30:00,6.36153,6.36256,6.36128,6.36256,11000000.0
2005-11-28 14:31:00,6.3625,6.3625,6.36098,6.36108,17000000.0
2005-11-28 14:32:00,6.36082,6.36183,6.36047,6.36062,15000000.0
2005-11-28 14:33:00,6.36035,6.36129,6.36014,6.36129,8000000.0
2005-11-28 14:34:00,6.36077,6.36143,6.36061,6.36081,9000000.0
2005-11-28 14:35:00,6.3602,6.36127,6.36015,6.36127,11000000.0
2005-11-28 14:36:00,6.361,6.36166,6.35996,6.36102,15000000.0
2005-11-28 14:37:00,6.36037,6.36232,6.36034,6.36232,8000000.0
2005-11-28 14:38:00,6.36287,6.36287,6.36171,6.36171,10000000.0
2005-11-28 14:39:00,6.36091,6.36235,6.36091,6.36102,19000000.0
2005-11-28 14:40:00,6.35996,6.36211,6.35996,6.36118,15000000.0
2005-11-28 14:41:00,6.36073,6.36104,6.35901,6.35917,15000000.0
2005-11-28 14:42:00,6.36021,6.36091,6.35827,6.35856,17000000.0
2005-11-28 14:43:00,6.35886,6.35991,6.35834,6.35834,15000000.0
2005-11-28 14:44:00,6.35835,6.36051,6.35835,6.35955,15000000.0
2005-11-28 14:45:00,6.35953,6.35992,6.35853,6.35945,9000000.0
2005-11-28 14:46:00,6.35981,6.36018,6.35854,6.36018,11000000.0
2005-11-28 14:47:00,6.35943,6.36126,6.35943,6.35988,12000000.0
2005-11-28 14:48:00,6.35948,6.36058,6.35947,6.36004,12000000.0
2005-11-28 14:49:00,6.35962,6.3609,6.35947,6.3601,12000000.0
2005-11-28 14:50:00,6.36047,6.36049,6.35949,6.35989,15000000.0
2005-11-28 14:51:00,6.35984,6.36098,6.35928,6.35928,10000000.0
2005-11-28 14:52:00,6.35892,6.36033,6.35836,6.35991,13000000.0
2005-11-28 14:53:00,6.35926,6.35949,6.35821,6.35949,13000000.0
2005-11-28 14:54:00,6.35918,6.36023,6.35887,6.35943,9000000.0
2005-11-28 14:55:00,6.35803,6.36003,6.35803,6.35921,16000000.0
2005-11-28 14:56:00,6.3594,6.35969,6.358,6.35847,15000000.0
2005-11-28 14:57:00,6.35838,6.35892,6.35768,6.35768,15000000.0
2005-11-28 14:58:00,6.35735,6.35837,6.35735,6.35784,11000000.0
2005-11-28 14:59:00,6.35779,6.35876,6.35733,6.3585,14000000.0
2005-11-28 15:00:00,6.35794,6.35901,6.35621,6.35722,18000000.0
2005-11-28 15:01:00,6.35728,6.3581,6.35678,6.35766,12000000.0
2005-11-28 15:02:00,6.35796,6.3587,6.35749,6.35869,7000000.0
2005-11-28 15:03:00,6.35867,6.35953,6.35753,6.35953,18000000.0
2005-11-28 15:04:00,6.3593,6.36017,6.3587,6.3587,21000000.0
2005-11-28 15:05:00,6.35801,6.35908,6.35691,6.35701,13000000.0
2005-11-28 15:06:00,6.35799,6.36267,6.35784,6.36267,14000000.0
2005-11-28 15:07:00,6.36326,6.36326,6.35735,6.35735,22000000.0
2005-11-28 15:08:00,6.35718,6.35727,6.35617,6.35655,10000000.0
2005-11-28 15:09:00,6.35633,6.3569,6.35583,6.35583,9000000.0
2005-11-28 15:10:00,6.35551,6.3569,6.35498,6.35596,14000000.0
2005-11-28 15:11:00,6.35643,6.35838,6.35541,6.35635,12000000.0
2005-11-28 15:12:00,6.35617,6.35617,6.35448,6.35464,13000000.0
2005-11-28 15:13:00,6.35449,6.35485,6.35333,6.35383,12000000.0
2005-11-28 15:14:00,6.35315,6.35399,6.35266,6.35308,10000000.0
2005-11-28 15:15:00,6.35389,6.35466,6.35351,6.35466,16000000.0
2005-11-28 15:16:00,6.35467,6.35495,6.35406,6.35491,15000000.0
2005-11-28 15:17:00,6.35415,6.35566,6.35415,6.35494,14000000.0
2005-11-28 15:18:00,6.35674,6.35772,6.35566,6.35744,12000000.0
2005-11-28 15:19:00,6.35702,6.35766,6.35649,6.35702,11000000.0
2005-11-28 15:20:00,6.35794,6.35794,6.35428,6.35494,14000000.0
2005-11-28 15:21:00,6.35477,6.35546,6.35403,6.35546,14000000.0
2005-11-28 15:22:00,6.35619,6.35648,6.3551,6.35648,10000000.0
2005-11-28 15:23:00,6.35644,6.35715,6.35584,6.35606,11000000.0
2005-11-28 15:24:00,6.35546,6.35692,6.35543,6.35679,10000000.0
2005-11-28 15:25:00,6.35661,6.35749,6.35563,6.3564,16000000.0
2005-11-28 15:26:00,6.35551,6.35669,6.35506,6.35616,15000000.0
2005-11-28 15:27:00,6.35499,6.35599,6.35477,6.35556,10000000.0
2005-11-28 15:28:00,6.35515,6.35515,6.35421,6.35478,11000000.0
2005-11-28 15:29:00,6.35439,6.35481,6.35315,6.35468,19000000.0
2005-11-28 15:30:00,6.35422,6.35512,6.35379,6.35419,10000000.0
2005-11-28 15:31:00,6.35448,6.35643,6.35448,6.35643,14000000.0
2005-11-28 15:32:00,6.35662,6.3583,6.35587,6.35587,12000000.0
2005-11-28 15:33:00,6.35689,6.35763,6.35591,6.35691,20000000.0
2005-11-28 15:34:00,6.35707,6.35743,6.3558,6.35647,12000000.0
2005-11-28 15:35:00,6.35641,6.35804,6.35605,6.35804,12000000.0
2005-11-28 15:36:00,6.35755,6.35895,6.35742,6.35803,10000000.0
2005-11-28 15:37:00,6.3585,6.35905,6.3575,6.3575,10000000.0
2005-11-28 15:38:00,6.35896,6.36036,6.35888,6.35985,13000000.0
2005-11-28 15:39:00,6.35982,6.36151,6.35982,6.36071,7000000.0
2005-11-28 15:40:00,6.36199,6.36204,6.3606,6.36166,10000000.0
2005-11-28 15:41:00,6.36159,6.36327,6.36118,6.36118,9000000.0
2005-11-28 15:42:00,6.3612,6.36244,6.36099,6.36244,13000000.0
2005-11-28 15:43:00,6.36195,6.362,6.36084,6.36185,16000000.0
2005-11-28 15:44:00,6.36248,6.36248,6.36073,6.36232,14000000.0
2005-11-28 15:45:00,6.36295,6.36295,6.3597,6.3597,15000000.0
2005-11-28 15:46:00,6.35974,6.36142,6.35974,6.36048,13000000.0
2005-11-28 15:47:00,6.36039,6.36093,6.36021,6.36049,9000000.0
2005-11-28 15:48:00,6.36038,6.36038,6.35871,6.35971,21000000.0
2005-11-28 15:49:00,6.35948,6.36064,6.35782,6.35896,23000000.0
2005-11-28 15:50:00,6.35848,6.35896,6.35727,6.35813,12000000.0
2005-11-28 15:51:00,6.35814,6.35971,6.35749,6.35939,19000000.0
2005-11-28 15:52:00,6.35846,6.35865,6.35745,6.35804,15000000.0
2005-11-28 15:53:00,6.35945,6.35965,6.35839,6.35888,14000000.0
2005-11-28 15:54:00,6.35862,6.35944,6.35758,6.35788,15000000.0
2005-11-28 15:55:00,6.35784,6.3595,6.35757,6.35757,12000000.0
2005-11-28 15:56:00,6.35675,6.35867,6.35675,6.35725,18000000.0
2005-11-28 15:57:00,6.35774,6.35852,6.35774,6.35847,10000000.0
2005-11-28 15:58:00,6.35938,6.35938,6.35713,6.35894,22000000.0
2005-11-28 15:59:00,6.359,6.35949,6.35811,6.35949,12000000.0
2005-11-28 16:00:00,6.3588,6.35999,6.35784,6.35936,12000000.0
2005-11-28 16:01:00,6.35864,6.35912,6.35761,6.35912,12000000.0
2005-11-28 16:02:00,6.3586,6.3586,6.35742,6.35775,13000000.0
2005-11-28 16:03:00,6.35771,6.35771,6.35715,6.35747,13000000.0
2005-11-28 16:04:00,6.35785,6.35885,6.35732,6.35732,11000000.0
2005-11-28 16:05:00,6.35687,6.35703,6.35662,6.35702,9000000.0
2005-11-28 16:06:00,6.35743,6.35848,6.35623,6.35768,14000000.0
2005-11-28 16:07:00,6.35734,6.35734,6.35542,6.35623,15000000.0
2005-11-28 16:08:00,6.35652,6.35687,6.35572,6.35641,15000000.0
2005-11-28 16:09:00,6.35754,6.3576,6.35577,6.35616,17000000.0
2005-11-28 16:10:00,6.35604,6.35735,6.35578,6.35706,14000000.0
2005-11-28 16:11:00,6.35748,6.35813,6.35671,6.35716,9000000.0
2005-11-28 16:12:00,6.35686,6.35719,6.35623,6.35699,15000000.0
2005-11-28 16:13:00,6.35725,6.36005,6.35668,6.35668,14000000.0
2005-11-28 16:14:00,6.3563,6.35795,6.35628,6.35683,12000000.0
2005-11-28 16:15:00,6.35684,6.35811,6.35684,6.35769,14000000.0
2005-11-28 16:16:00,6.35803,6.35803,6.35644,6.35671,13000000.0
2005-11-28 16:17:00,6.35702,6.35853,6.35606,6.35752,18000000.0
2005-11-28 16:18:00,6.35797,6.35905,6.35666,6.35763,13000000.0
2005-11-28 16:19:00,6.3575,6.35798,6.35643,6.35643,8000000.0
2005-11-28 16:20:00,6.3567,6.35877,6.3567,6.35782,13000000.0
2005-11-28 16:21:00,6.35756,6.35947,6.35756,6.35862,12000000.0
2005-11-28 16:22:00,6.35775,6.35863,6.35712,6.35712,11000000.0
2005-11-28 16:23:00,6.35627,6.35721,6.35299,6.35299,14000000.0
2005-11-28 16:24:00,6.35266,6.354,6.35246,6.35374,15000000.0
2005-11-28 16:25:00,6.35251,6.35276,6.35119,6.35276,11000000.0
2005-11-28 16:26:00,6.35206,6.35556,6.3517,6.35215,8000000.0
2005-11-28 16:27:00,6.35058,6.35161,6.3503,6.35161,10000000.0
2005-11-28 16:28:00,6.35093,6.35244,6.35042,6.35244,15000000.0
2005-11-28 16:29:00,6.35319,6.35447,6.35285,6.35436,7000000.0
2005-11-28 16:30:00,6.35423,6.35611,6.35395,6.35462,16000000.0
2005-11-28 16:31:00,6.35372,6.35401,6.35221,6.35231,14000000.0
2005-11-28 16:32:00,6.35337,6.35337,6.35161,6.35197,7000000.0
2005-11-28 16:33:00,6.35203,6.35229,6.35083,6.35193,8000000.0
2005-11-28 16:34:00,6.35116,6.35216,6.35052,6.35216,8000000.0
2005-11-28 16:35:00,6.35062,6.35216,6.3506,6.35081,9000000.0
2005-11-28 16:36:00,6.34972,6.35159,6.34972,6.35097,13000000.0
2005-11-28 16:37:00,6.35138,6.35409,6.3503,6.35346,18000000.0
2005-11-28 16:38:00,6.35373,6.35432,6.35235,6.35432,18000000.0
2005-11-28 16:39:00,6.35373,6.35436,6.35275,6.3536,20000000.0
2005-11-28 16:40:00,6.35382,6.35462,6.35318,6.35434,13000000.0
2005-11-28 16:41:00,6.35379,6.35456,6.35278,6.35413,20000000.0
2005-11-28 16:42:00,6.35358,6.35447,6.35342,6.35381,18000000.0
2005-11-28 16:43:00,6.35335,6.35624,6.35335,6.35501,15000000.0
2005-11-28 16:44:00,6.35474,6.35511,6.35026,6.3541,20000000.0
2005-11-28 16:45:00,6.35312,6.3546,6.35286,6.35358,13000000.0
2005-11-28 16:46:00,6.35304,6.35415,6.35291,6.35389,15000000.0
2005-11-28 16:47:00,6.35379,6.35421,6.35301,6.35393,8000000.0
2005-11-28 16:48:00,6.35368,6.35487,6.35277,6.35388,11000000.0
2005-11-28 16:49:00,6.35279,6.35563,6.35279,6.35563,12000000.0
2005-11-28 16:50:00,6.35508,6.35599,6.35455,6.35496,15000000.0
2005-11-28 16:51:00,6.354,6.35495,6.34932,6.3533,18000000.0
2005-11-28 16:52:00,6.35434,6.35471,6.35271,6.35271,14000000.0
2005-11-28 16:53:00,6.35293,6.35339,6.35222,6.35222,8000000.0
2005-11-28 16:54:00,6.35244,6.35256,6.35092,6.35092,11000000.0
2005-11-28 16:55:00,6.35158,6.35252,6.35092,6.35151,12000000.0
2005-11-28 16:56:00,6.35129,6.35302,6.35129,6.35293,10000000.0
2005-11-28 16:57:00,6.35178,6.35386,6.35178,6.35298,8000000.0
2005-11-28 16:58:00,6.3525,6.35403,6.3525,6.35351,9000000.0
2005-11-28 16:59:00,6.35341,6.35549,6.3529,6.3547,13000000.0
2005-11-28 17:00:00,6.3557,6.3557,6.35441,6.35441,11000000.0
2005-11-28 17:01:00,6.35374,6.35498,6.3536,6.35498,12000000.0
2005-11-28 17:02:00,6.35442,6.35476,6.3526,6.3526,10000000.0
2005-11-28 17:03:00,6.35409,6.35485,6.35062,6.35136,16000000.0
2005-11-28 17:04:00,6.35046,6.35086,6.34732,6.34732,13000000.0
2005-11-28 17:05:00,6.34649,6.34649,6.34283,6.3431,16000000.0
2005-11-28 17:06:00,6.34196,6.34196,6.33886,6.34113,12000000.0
2005-11-28 17:07:00,6.34048,6.34148,6.34038,6.34076,8000000.0
2005-11-28 17:08:00,6.34077,6.34227,6.34077,6.34172,21000000.0
2005-11-28 17:09:00,6.34191,6.34259,6.3413,6.34216,16000000.0
2005-11-28 17:10:00,6.34167,6.34282,6.34,6.34282,11000000.0
2005-11-28 17:11:00,6.34259,6.34272,6.34112,6.34189,11000000.0
2005-11-28 17:12:00,6.34181,6.34275,6.34054,6.34275,9000000.0
2005-11-28 17:13:00,6.34266,6.34291,6.34155,6.34207,9000000.0
2005-11-28 17:14:00,6.34311,6.34387,6.34195,6.34325,17000000.0
2005-11-28 17:15:00,6.34338,6.34448,6.3432,6.3432,11000000.0
2005-11-28 17:16:00,6.3439,6.3439,6.34271,6.34318,15000000.0
2005-11-28 17:17:00,6.34416,6.34421,6.34252,6.34346,13000000.0
2005-11-28 17:18:00,6.34256,6.34351,6.34053,6.34053,15000000.0
2005-11-28 17:19:00,6.33985,6.34117,6.33985,6.34008,17000000.0
2005-11-28 17:20:00,6.33895,6.34073,6.33766,6.33879,12000000.0
2005-11-28 17:21:00,6.33844,6.33883,6.33765,6.33876,7000000.0
2005-11-28 17:22:00,6.33918,6.33918,6.3378,6.33801,14000000.0
2005-11-28 17:23:00,6.33915,6.33984,6.33819,6.33911,13000000.0
2005-11-28 17:24:00,6.33812,6.33883,6.33621,6.33621,9000000.0
2005-11-28 17:25:00,6.33537,6.33552,6.33214,6.33233,11000000.0
2005-11-28 17:26:00,6.33057,6.33141,6.32973,6.33141,16000000.0
2005-11-28 17:27:00,6.33142,6.33142,6.33026,6.33083,9000000.0
2005-11-28 17:28:00,6.33154,6.33286,6.33098,6.33286,15000000.0
2005-11-28 17:29:00,6.33252,6.33252,6.33038,6.33082,11000000.0
2005-11-28 17:30:00,6.3304,6.33206,6.33003,6.33132,19000000.0
2005-11-28 17:31:00,6.3316,6.33193,6.32942,6.32942,11000000.0
2005-11-28 17:32:00,6.32899,6.32945,6.32843,6.32844,9000000.0
2005-11-28 17:33:00,6.3291,6.33039,6.32879,6.33039,10000000.0
2005-11-28 17:34:00,6.33103,6.33112,6.33001,6.33015,14000000.0
2005-11-28 17:35:00,6.33025,6.33164,6.33019,6.33101,13000000.0
2005-11-28 17:36:00,6.33103,6.33155,6.33027,6.33131,11000000.0
2005-11-28 17:37:00,6.33207,6.33262,6.33101,6.33123,15000000.0
2005-11-28 17:38:00,6.33101,6.33207,6.33033,6.33169,17000000.0
2005-11-28 17:39:00,6.33218,6.33228,6.33113,6.33209,8000000.0
2005-11-28 17:40:00,6.33156,6.33156,6.32982,6.33018,12000000.0
2005-11-28 17:41:00,6.33151,6.33151,6.3297,6.33062,21000000.0
2005-11-28 17:42:00,6.33097,6.33135,6.329,6.32974,13000000.0
2005-11-28 17:43:00,6.32961,6.32961,6.32779,6.32845,11000000.0
2005-11-28 17:44:00,6.32898,6.32965,6.32727,6.32887,19000000.0
2005-11-28 17:45:00,6.32986,6.33009,6.32845,6.32926,10000000.0
2005-11-28 17:46:00,6.32882,6.32882,6.32421,6.32424,13000000.0
2005-11-28 17:47:00,6.32395,6.32395,6.32182,6.32281,9000000.0
2005-11-28 17:48:00,6.32165,6.32165,6.31864,6.31982,14000000.0
2005-11-28 17:49:00,6.31921,6.32135,6.31864,6.31868,14000000.0
2005-11-28 17:50:00,6.31818,6.31842,6.31669,6.31669,17000000.0
2005-11-28 17:51:00,6.31631,6.31915,6.316,6.31915,13000000.0
2005-11-28 17:52:00,6.31789,6.31964,6.31741,6.31906,24000000.0
2005-11-28 17:53:00,6.31829,6.32148,6.31829,6.32148,16000000.0
2005-11-28 17:54:00,6.32169,6.32253,6.32113,6.32163,16000000.0
2005-11-28 17:55:00,6.32073,6.3226,6.32073,6.32089,13000000.0
2005-11-28 17:56:00,6.32167,6.32167,6.31889,6.31976,15000000.0
2005-11-28 17:57:00,6.32062,6.32062,6.31934,6.32028,10000000.0
2005-11-28 17:58:00,6.32068,6.32123,6.31971,6.32045,15000000.0
2005-11-28 17:59:00,6.32053,6.32053,6.31628,6.31721,13000000.0
2005-11-28 18:00:00,6.3183,6.32041,6.31782,6.32041,7000000.0
2005-11-28 18:01:00,6.32058,6.32058,6.31843,6.31951,18000000.0
2005-11-28 18:02:00,6.31849,6.31859,6.31588,6.31605,17000000.0
2005-11-28 18:03:00,6.31608,6.3174,6.31583,6.3174,16000000.0
2005-11-28 18:04:00,6.31757,6.31853,6.31628,6.31735,14000000.0
2005-11-28 18:05:00,6.31783,6.31905,6.31759,6.31855,13000000.0
2005-11-28 18:06:00,6.31846,6.31973,6.31747,6.31894,18000000.0
2005-11-28 18:07:00,6.31859,6.31878,6.31635,6.31659,12000000.0
2005-11-28 18:08:00,6.31621,6.31934,6.31621,6.3191,18000000.0
2005-11-28 18:09:00,6.32014,6.32014,6.31648,6.31787,12000000.0
2005-11-28 18:10:00,6.318,6.31881,6.31682,6.31789,13000000.0
2005-11-28 18:11:00,6.31761,6.31881,6.31597,6.31881,10000000.0
2005-11-28 18:12:00,6.31867,6.31937,6.31759,6.31806,11000000.0
2005-11-28 18:13:00,6.31902,6.31902,6.31585,6.31585,14000000.0
2005-11-28 18:14:00,6.31548,6.31764,6.31548,6.31748,10000000.0
2005-11-28 18:15:00,6.31815,6.31815,6.3166,6.31811,10000000.0
2005-11-28 18:16:00,6.31861,6.31861,6.31564,6.31587,9000000.0
2005-11-28 18:17:00,6.31549,6.31685,6.31507,6.31672,18000000.0
2005-11-28 18:18:00,6.31707,6.31769,6.31588,6.31588,14000000.0
2005-11-28 18:19:00,6.3156,6.31631,6.31485,6.31611,10000000.0
2005-11-28 18:20:00,6.31386,6.31483,6.31107,6.31107,15000000.0
2005-11-28 18:21:00,6.31038,6.31246,6.31038,6.31246,18000000.0
2005-11-28 18:22:00,6.31273,6.31348,6.31209,6.31318,14000000.0
2005-11-28 18:23:00,6.31256,6.31377,6.31198,6.31356,7000000.0
2005-11-28 18:24:00,6.31323,6.31483,6.313,6.31455,9000000.0
2005-11-28 18:25:00,6.31493,6.31493,6.31278,6.31442,13000000.0
2005-11-28 18:26:00,6.31353,6.31485,6.31303,6.31303,16000000.0
2005-11-28 18:27:00,6.31237,6.31381,6.31222,6.31381,14000000.0
2005-11-28 18:28:00,6.31437,6.31449,6.31327,6.31327,13000000.0
2005-11-28 18:29:00,6.31303,6.31452,6.31303,6.31374,11000000.0
2005-11-28 18:30:00,6.31421,6.31571,6.31321,6.31516,16000000.0
2005-11-28 18:31:00,6.31506,6.31555,6.31397,6.31452,12000000.0
2005-11-28 18:32:00,6.3142,6.31478,6.31269,6.3143,11000000.0
2005-11-28 18:33:00,6.31487,6.31501,6.31245,6.3132,13000000.0
2005-11-28 18:34:00,6.31381,6.31431,6.31279,6.314,13000000.0
2005-11-28 18:35:00,6.31542,6.31595,6.31393,6.31483,18000000.0
2005-11-28 18:36:00,6.3155,6.3155,6.31388,6.31389,18000000.0
2005-11-28 18:37:00,6.31446,6.31574,6.31405,6.31524,18000000.0
2005-11-28 18:38:00,6.31504,6.31504,6.3122,6.31285,11000000.0
2005-11-28 18:39:00,6.31142,6.31191,6.31097,6.31097,11000000.0
2005-11-28 18:40:00,6.31046,6.31046,6.30924,6.31005,14000000.0
2005-11-28 18:41:00,6.30943,6.31157,6.30797,6.30877,16000000.0
2005-11-28 18:42:00,6.30969,6.30987,6.30666,6.30825,14000000.0
2005-11-28 18:43:00,6.30896,6.30968,6.30852,6.3096,10000000.0
2005-11-28 18:44:00,6.30943,6.30996,6.30871,6.30921,13000000.0
2005-11-28 18:45:00,6.30976,6.31054,6.30888,6.30947,13000000.0
2005-11-28 18:46:00,6.30973,6.31164,6.3085,6.31089,12000000.0
2005-11-28 18:47:00,6.3121,6.31358,6.31087,6.31338,14000000.0
2005-11-28 18:48:00,6.31221,6.31297,6.3114,6.31255,15000000.0
2005-11-28 18:49:00,6.31249,6.31401,6.31165,6.31395,12000000.0
2005-11-28 18:50:00,6.31388,6.31388,6.31206,6.31324,9000000.0
2005-11-28 18:51:00,6.3146,6.3146,6.31243,6.31322,17000000.0
2005-11-28 18:52:00,6.31219,6.31255,6.31154,6.31219,9000000.0
2005-11-28 18:53:00,6.31221,6.31362,6.31205,6.31325,14000000.0
2005-11-28 18:54:00,6.31334,6.3138,6.31224,6.31238,14000000.0
2005-11-28 18:55:00,6.31272,6.31314,6.31131,6.31303,10000000.0
2005-11-28 18:56:00,6.31329,6.31329,6.31183,6.31183,16000000.0
2005-11-28 18:57:00,6.31235,6.31575,6.31165,6.31504,17000000.0
2005-11-28 18:58:00,6.31297,6.31297,6.30967,6.31148,14000000.0
2005-11-28 18:59:00,6.31182,6.31211,6.31009,6.31164,14000000.0
2005-11-28 19:00:00,6.312,6.31346,6.31037,6.31064,15000000.0
2005-11-28 19:01:00,6.31082,6.31139,6.3099,6.31039,15000000.0
2005-11-28 19:02:00,6.31132,6.31142,6.30916,6.30916,14000000.0
2005-11-28 19:03:00,6.30906,6.31041,6.30901,6.31018,14000000.0
2005-11-28 19:04:00,6.31099,6.31316,6.3093,6.3093,12000000.0
2005-11-28 19:05:00,6.30923,6.31005,6.30793,6.30961,15000000.0
2005-11-28 19:06:00,6.30954,6.31178,6.30864,6.31178,16000000.0
2005-11-28 19:07:00,6.31151,6.31151,6.30949,6.30968,20000000.0
2005-11-28 19:08:00,6.30917,6.3102,6.30859,6.3102,8000000.0
2005-11-28 19:09:00,6.30993,6.31254,6.30993,6.31193,17000000.0
2005-11-28 19:10:00,6.31224,6.31292,6.3109,6.3128,9000000.0
2005-11-28 19:11:00,6.31317,6.3139,6.31231,6.31354,16000000.0
2005-11-28 19:12:00,6.31353,6.31388,6.31285,6.31311,13000000.0
2005-11-28 19:13:00,6.31395,6.31395,6.31244,6.31367,10000000.0
2005-11-28 19:14:00,6.31428,6.31547,6.31366,6.3154,20000000.0
2005-11-28 19:15:00,6.31496,6.31635,6.31436,6.31545,12000000.0
2005-11-28 19:16:00,6.31628,6.31686,6.31569,6.3167,8000000.0
2005-11-28 19:17:00,6.3174,6.3174,6.31515,6.31515,18000000.0
2005-11-28 19:18:00,6.31479,6.3152,6.31385,6.31456,11000000.0
2005-11-28 19:19:00,6.31395,6.31489,6.31249,6.31313,12000000.0
2005-11-28 19:20:00,6.31385,6.3142,6.3119,6.31216,14000000.0
2005-11-28 19:21:00,6.31265,6.31306,6.3111,6.31171,13000000.0
2005-11-28 19:22:00,6.31241,6.31241,6.30982,6.31098,12000000.0
2005-11-28 19:23:00,6.31071,6.31238,6.31046,6.31085,14000000.0
2005-11-28 19:24:00,6.31128,6.3122,6.31054,6.31172,19000000.0
2005-11-28 19:25:00,6.31195,6.31391,6.31195,6.31379,8000000.0
2005-11-28 19:26:00,6.31377,6.31422,6.31284,6.31337,7000000.0
2005-11-28 19:27:00,6.31434,6.31629,6.31434,6.31555,20000000.0
2005-11-28 19:28:00,6.31693,6.31697,6.31495,6.31563,17000000.0
2005-11-28 19:29:00,6.31448,6.31519,6.3136,6.31416,10000000.0
2005-11-28 19:30:00,6.31482,6.31566,6.31408,6.31455,15000000.0
2005-11-28 19:31:00,6.31424,6.31547,6.31353,6.31353,11000000.0
2005-11-28 19:32:00,6.31422,6.31655,6.31334,6.31539,9000000.0
2005-11-28 19:33:00,6.31512,6.31553,6.31426,6.31426,14000000.0
2005-11-28 19:34:00,6.31399,6.31544,6.31399,6.31539,17000000.0
2005-11-28 19:35:00,6.31533,6.31533,6.31331,6.31343,8000000.0
2005-11-28 19:36:00,6.31455,6.31455,6.31298,6.31419,15000000.0
2005-11-28 19:37:00,6.31392,6.31448,6.31331,6.31448,8000000.0
2005-11-28 19:38:00,6.31465,6.31494,6.31235,6.31235,15000000.0
2005-11-28 19:39:00,6.31241,6.31381,6.31233,6.3125,17000000.0
2005-11-28 19:40:00,6.3122,6.31285,6.31074,6.31234,16000000.0
2005-11-28 19:41:00,6.31277,6.31501,6.31242,6.31355,11000000.0
2005-11-28 19:42:00,6.31522,6.31636,6.31476,6.31494,15000000.0
2005-11-28 19:43:00,6.31434,6.31589,6.31425,6.31425,14000000.0
2005-11-28 19:44:00,6.31499,6.31589,6.31499,6.31512,14000000.0
2005-11-28 19:45:00,6.31539,6.31565,6.31439,6.31485,15000000.0
2005-11-28 19:46:00,6.31484,6.31561,6.31436,6.31472,15000000.0
2005-11-28 19:47:00,6.31492,6.3152,6.31261,6.31389,16000000.0
2005-11-28 19:48:00,6.31311,6.31365,6.31208,6.31342,16000000.0
2005-11-28 19:49:00,6.31319,6.31425,6.31266,6.31356,8000000.0
2005-11-28 19:50:00,6.31357,6.31371,6.31299,6.31353,9000000.0
2005-11-28 19:51:00,6.31359,6.31566,6.31359,6.31361,19000000.0
2005-11-28 19:52:00,6.31456,6.31555,6.31407,6.31555,11000000.0
2005-11-28 19:53:00,6.31574,6.31581,6.31384,6.31439,14000000.0
2005-11-28 19:54:00,6.31381,6.31381,6.31185,6.31339,18000000.0
2005-11-28 19:55:00,6.31271,6.31413,6.31237,6.31332,13000000.0
2005-11-28 19:56:00,6.3135,6.31384,6.31244,6.31308,10000000.0
2005-11-28 19:57:00,6.31181,6.31181,6.3096,6.30985,16000000.0
2005-11-28 19:58:00,6.30819,6.30894,6.30718,6.30764,15000000.0
2005-11-28 19:59:00,6.30874,6.30892,6.30675,6.30837,14000000.0
2005-11-28 20:00:00,6.30697,6.30746,6.30579,6.30579,11000000.0
2005-11-28 20:01:00,6.30524,6.30619,6.30441,6.30573,24000000.0
2005-11-28 20:02:00,6.30553,6.30604,6.3049,6.30539,11000000.0
2005-11-28 20:03:00,6.3055,6.30724,6.3055,6.30709,11000000.0
2005-11-28 20:04:00,6.30629,6.30629,6.3054,6.30596,10000000.0
2005-11-28 20:05:00,6.30594,6.30698,6.305,6.30558,17000000.0
2005-11-28 20:06:00,6.30536,6.30613,6.30462,6.30462,10000000.0
2005-11-28 20:07:00,6.30459,6.30504,6.30272,6.30312,14000000.0
2005-11-28 20:08:00,6.30275,6.3038,6.30248,6.3029,13000000.0
2005-11-28 20:09:00,6.30352,6.30414,6.303,6.30378,11000000.0
2005-11-28 20:10:00,6.30345,6.30345,6.30198,6.30247,11000000.0
2005-11-28 20:11:00,6.30324,6.30363,6.30205,6.30292,9000000.0
2005-11-28 20:12:00,6.30244,6.30337,6.30075,6.301,16000000.0
2005-11-28 20:13:00,6.30008,6.30118,6.29872,6.29872,11000000.0
2005-11-28 20:14:00,6.29718,6.30068,6.29687,6.29885,19000000.0
2005-11-28 20:15:00,6.29823,6.29996,6.29766,6.29899,13000000.0
2005-11-28 20:16:00,6.29884,6.29908,6.29742,6.29757,15000000.0
2005-11-28 20:17:00,6.29833,6.29862,6.29694,6.29855,8000000.0
2005-11-28 20:18:00,6.29647,6.29663,6.29222,6.29323,14000000.0
2005-11-28 20:19:00,6.29174,6.29275,6.29123,6.2922,14000000.0
2005-11-28 20:20:00,6.29212,6.29212,6.29083,6.29182,12000000.0
2005-11-28 20:21:00,6.29146,6.29146,6.29024,6.29118,9000000.0
2005-11-28 20:22:00,6.29066,6.29196,6.29014,6.29126,17000000.0
2005-11-28 20:23:00,6.29151,6.29194,6.29051,6.29112,11000000.0
2005-11-28 20:24:00,6.29183,6.29304,6.29054,6.29178,16000000.0
2005-11-28 20:25:00,6.29217,6.29284,6.29154,6.29179,11000000.0
2005-11-28 20:26:00,6.29229,6.29284,6.29057,6.29284,8000000.0
2005-11-28 20:27:00,6.29307,6.29352,6.29122,6.29175,13000000.0
2005-11-28 20:28:00,6.2904,6.29202,6.29036,6.29154,15000000.0
2005-11-28 20:29:00,6.29173,6.29278,6.29088,6.29134,16000000.0
2005-11-28 20:30:00,6.29277,6.29321,6.29172,6.2929,8000000.0
2005-11-28 20:31:00,6.2933,6.2933,6.29104,6.29254,18000000.0
2005-11-28 20:32:00,6.29277,6.29395,6.29224,6.29391,7000000.0
2005-11-28 20:33:00,6.2941,6.29447,6.293,6.29352,13000000.0
2005-11-28 20:34:00,6.29342,6.29455,6.29298,6.2934,13000000.0
2005-11-28 20:35:00,6.29326,6.29336,6.29152,6.29279,9000000.0
2005-11-28 20:36:00,6.2931,6.29314,6.29143,6.29143,17000000.0
2005-11-28 20:37:00,6.29169,6.2928,6.29139,6.29272,14000000.0
2005-11-28 20:38:00,6.29187,6.29328,6.29115,6.29197,16000000.0
2005-11-28 20:39:00,6.29099,6.29121,6.28844,6.2887,14000000.0
2005-11-28 20:40:00,6.28814,6.29005,6.28803,6.2898,17000000.0
2005-11-28 20:41:00,6.28952,6.28952,6.28748,6.28856,16000000.0
2005-11-28 20:42:00,6.28783,6.28841,6.28636,6.28733,22000000.0
2005-11-28 20:43:00,6.28765,6.28765,6.28535,6.28699,18000000.0
2005-11-28 20:44:00,6.28616,6.28648,6.28425,6.286,16000000.0
2005-11-28 20:45:00,6.28629,6.2865,6.28275,6.28275,8000000.0
2005-11-28 20:46:00,6.28224,6.28241,6.28074,6.2822,19000000.0
2005-11-28 20:47:00,6.28325,6.28428,6.28285,6.28358,12000000.0
2005-11-28 20:48:00,6.28277,6.28288,6.28155,6.28176,9000000.0
2005-11-28 20:49:00,6.28173,6.28389,6.28135,6.28389,19000000.0
2005-11-28 20:50:00,6.28354,6.284,6.28187,6.284,15000000.0
2005-11-28 20:51:00,6.28401,6.28589,6.28309,6.28401,9000000.0
2005-11-28 20:52:00,6.2853,6.28584,6.28414,6.28584,11000000.0
2005-11-28 20:53:00,6.28558,6.289,6.28558,6.289,15000000.0
2005-11-28 20:54:00,6.29044,6.29135,6.28931,6.29006,12000000.0
2005-11-28 20:55:00,6.28866,6.28883,6.28697,6.28697,18000000.0
2005-11-28 20:56:00,6.28635,6.28836,6.28635,6.28752,12000000.0
2005-11-28 20:57:00,6.28741,6.2875,6.28603,6.2866,13000000.0
2005-11-28 20:58:00,6.2873,6.28839,6.28704,6.28824,11000000.0
2005-11-28 20:59:00,6.28798,6.28961,6.28739,6.28816,11000000.0
2005-11-28 21:00:00,6.28965,6.28967,6.28828,6.28882,17000000.0
2005-11-28 21:01:00,6.28911,6.28911,6.28681,6.28729,10000000.0
2005-11-28 21:02:00,6.28728,6.2875,6.28604,6.28671,8000000.0
2005-11-28 21:03:00,6.28686,6.28715,6.28558,6.28611,19000000.0
2005-11-28 21:04:00,6.28641,6.2873,6.28529,6.28565,18000000.0
2005-11-28 21:05:00,6.28505,6.28665,6.28355,6.28486,14000000.0
2005-11-28 21:06:00,6.28312,6.28336,6.28074,6.28074,12000000.0
2005-11-28 21:07:00,6.28072,6.28118,6.28007,6.28118,10000000.0
2005-11-28 21:08:00,6.28069,6.28146,6.27887,6.27887,14000000.0
2005-11-28 21:09:00,6.27575,6.27656,6.27191,6.27366,16000000.0
2005-11-28 21:10:00,6.27239,6.27278,6.26714,6.26714,15000000.0
2005-11-28 21:11:00,6.26511,6.26515,6.26117,6.26165,13000000.0
2005-11-28 21:12:00,6.26019,6.26177,6.25985,6.26177,10000000.0
2005-11-28 21:13:00,6.26308,6.26538,6.26282,6.26538,14000000.0
2005-11-28 21:14:00,6.26635,6.2684,6.26635,6.2684,10000000.0
2005-11-28 21:15:00,6.26932,6.27086,6.269,6.27086,15000000.0
2005-11-28 21:16:00,6.27136,6.27296,6.2712,6.27296,11000000.0
2005-11-28 21:17:00,6.27303,6.27376,6.27048,6.27228,13000000.0
2005-11-28 21:18:00,6.27149,6.27304,6.26998,6.2728,17000000.0
2005-11-28 21:19:00,6.27355,6.27476,6.27208,6.27402,12000000.0
2005-11-28 21:20:00,6.27323,6.2748,6.27154,6.27457,14000000.0
2005-11-28 21:21:00,6.27554,6.27554,6.27256,6.27272,11000000.0
2005-11-28 21:22:00,6.27331,6.2736,6.27204,6.27305,9000000.0
2005-11-28 21:23:00,6.27297,6.27369,6.27236,6.27238,7000000.0
2005-11-28 21:24:00,6.27324,6.2733,6.27199,6.27293,11000000.0
2005-11-28 21:25:00,6.27332,6.27502,6.27332,6.27419,7000000.0
2005-11-28 21:26:00,6.27468,6.27468,6.27255,6.27328,13000000.0
2005-11-28 21:27:00,6.27155,6.27205,6.27042,6.27096,11000000.0
2005-11-28 21:28:00,6.27194,6.27385,6.27194,6.27381,15000000.0
2005-11-28 21:29:00,6.27308,6.27446,6.27228,6.27241,12000000.0
2005-11-28 21:30:00,6.27221,6.27385,6.27221,6.27323,10000000.0
2005-11-28 21:31:00,6.27368,6.27404,6.27302,6.27337,10000000.0
2005-11-28 21:32:00,6.2736,6.27396,6.27244,6.27312,12000000.0
2005-11-28 21:33:00,6.27301,6.27476,6.2727,6.27453,19000000.0
2005-11-28 21:34:00,6.27362,6.2738,6.27202,6.27376,8000000.0
2005-11-28 21:35:00,6.2731,6.27395,6.27234,6.27349,20000000.0
2005-11-28 21:36:00,6.27234,6.27239,6.27006,6.27075,19000000.0
2005-11-28 21:37:00,6.27169,6.2724,6.27123,6.27196,19000000.0
2005-11-28 21:38:00,6.27209,6.2737,6.27115,6.2737,13000000.0
2005-11-28 21:39:00,6.27332,6.27332,6.27109,6.2718,17000000.0
2005-11-28 21:40:00,6.27263,6.2729,6.27069,6.27069,7000000.0
2005-11-28 21:41:00,6.27131,6.27279,6.27121,6.27279,11000000.0
2005-11-28 21:42:00,6.27291,6.27299,6.27154,6.27174,18000000.0
2005-11-28 21:43:00,6.27228,6.27373,6.27183,6.27183,13000000.0
2005-11-28 21:44:00,6.27246,6.27368,6.27246,6.27299,16000000.0
2005-11-28 21:45:00,6.27323,6.27537,6.27323,6.27537,11000000.0
2005-11-28 21:46:00,6.27514,6.27532,6.27312,6.27412,13000000.0
2005-11-28 21:47:00,6.27456,6.27456,6.27327,6.27334,13000000.0
2005-11-28 21:48:00,6.2741,6.27423,6.27275,6.2737,17000000.0
2005-11-28 21:49:00,6.27377,6.27652,6.27377,6.27624,8000000.0
2005-11-28 21:50:00,6.27693,6.27701,6.27529,6.27529,11000000.0
2005-11-28 21:51:00,6.27542,6.27668,6.27527,6.27631,13000000.0
2005-11-28 21:52:00,6.27578,6.27645,6.27511,6.27528,13000000.0
2005-11-28 21:53:00,6.27519,6.27658,6.2739,6.2743,14000000.0
2005-11-28 21:54:00,6.2744,6.27578,6.2744,6.27542,11000000.0
2005-11-28 21:55:00,6.27556,6.27622,6.27467,6.27539,17000000.0
2005-11-28 21:56:00,6.27587,6.27696,6.27513,6.27579,12000000.0
2005-11-28 21:57:00,6.27619,6.27684,6.27487,6.27487,16000000.0
2005-11-28 21:58:00,6.27456,6.27486,6.27381,6.27392,9000000.0
2005-11-28 21:59:00,6.27253,6.27453,6.27253,6.27381,18000000.0
2005-11-28 22:00:00,6.27341,6.27514,6.27293,6.27293,13000000.0
2005-11-28 22:01:00,6.27347,6.27621,6.27314,6.27447,11000000.0
2005-11-28 22:02:00,6.27421,6.27434,6.27299,6.27323,17000000.0
2005-11-28 22:03:00,6.27365,6.27409,6.27354,6.27376,23000000.0
2005-11-28 22:04:00,6.27401,6.27494,6.27401,6.27405,15000000.0
2005-11-28 22:05:00,6.27403,6.27537,6.27403,6.2743,14000000.0
2005-11-28 22:06:00,6.2744,6.27503,6.27382,6.274,15000000.0
2005-11-28 22:07:00,6.27334,6.2741,6.27322,6.2741,9000000.0
2005-11-28 22:08:00,6.2741,6.27428,6.27269,6.27296,18000000.0
2005-11-28 22:09:00,6.27249,6.27329,6.27199,6.27281,11000000.0
2005-11-28 22:10:00,6.2725,6.27299,6.27171,6.27188,7000000.0
2005-11-28 22:11:00,6.27174,6.27311,6.27167,6.27197,8000000.0
2005-11-28 22:12:00,6.272,6.27348,6.27157,6.27263,16000000.0
2005-11-28 22:13:00,6.27304,6.27373,6.27185,6.2729,24000000.0
2005-11-28 22:14:00,6.27446,6.27446,6.27243,6.27289,9000000.0
2005-11-28 22:15:00,6.27322,6.2737,6.27258,6.27339,10000000.0
2005-11-28 22:16:00,6.2743,6.27573,6.27427,6.27573,13000000.0
2005-11-28 22:17:00,6.27615,6.27615,6.27448,6.27607,20000000.0
2005-11-28 22:18:00,6.27669,6.27669,6.27547,6.27611,11000000.0
2005-11-28 22:19:00,6.27567,6.27573,6.27356,6.27568,15000000.0
2005-11-28 22:20:00,6.27577,6.27599,6.27351,6.27504,16000000.0
2005-11-28 22:21:00,6.27488,6.27488,6.27307,6.27369,12000000.0
2005-11-28 22:22:00,6.27229,6.27434,6.27229,6.27373,14000000.0
2005-11-28 22:23:00,6.2729,6.27454,6.27282,6.27427,11000000.0
2005-11-28 22:24:00,6.2736,6.27536,6.27331,6.27536,16000000.0
2005-11-28 22:25:00,6.27475,6.27594,6.27429,6.27579,14000000.0
2005-11-28 22:26:00,6.27551,6.27632,6.27515,6.27614,10000000.0
2005-11-28 22:27:00,6.27689,6.27749,6.27574,6.27686,14000000.0
2005-11-28 22:28:00,6.27571,6.27645,6.27546,6.27642,12000000.0
2005-11-28 22:29:00,6.27689,6.27758,6.27647,6.27668,13000000.0
2005-11-28 22:30:00,6.27656,6.27828,6.27653,6.27718,8000000.0
2005-11-28 22:31:00,6.2774,6.27804,6.27706,6.27706,11000000.0
2005-11-28 22:32:00,6.27666,6.27763,6.27609,6.27688,20000000.0
2005-11-28 22:33:00,6.27734,6.279,6.27712,6.27888,11000000.0
2005-11-28 22:34:00,6.27832,6.27896,6.27712,6.27896,10000000.0
2005-11-28 22:35:00,6.27903,6.27977,6.27794,6.27794,13000000.0
2005-11-28 22:36:00,6.27829,6.28185,6.27829,6.28058,9000000.0
2005-11-28 22:37:00,6.28158,6.28354,6.28122,6.28285,13000000.0
2005-11-28 22:38:00,6.28305,6.28349,6.28127,6.28127,9000000.0
2005-11-28 22:39:00,6.28107,6.28297,6.28107,6.28172,12000000.0
2005-11-28 22:40:00,6.28176,6.28186,6.28033,6.28033,9000000.0
2005-11-28 22:41:00,6.28097,6.28249,6.28097,6.28131,14000000.0
2005-11-28 22:42:00,6.28159,6.28159,6.28053,6.28057,13000000.0
2005-11-28 22:43:00,6.28027,6.28154,6.28027,6.28154,12000000.0
2005-11-28 22:44:00,6.28122,6.28211,6.27985,6.28211,15000000.0
2005-11-28 22:45:00,6.28086,6.28107,6.27931,6.27931,13000000.0
2005-11-28 22:46:00,6.28057,6.28057,6.27913,6.28031,14000000.0
2005-11-28 22:47:00,6.28051,6.28051,6.27862,6.27921,15000000.0
2005-11-28 22:48:00,6.2797,6.28124,6.27874,6.28081,13000000.0
2005-11-28 22:49:00,6.28129,6.28129,6.27966,6.2802,13000000.0
2005-11-28 22:50:00,6.27999,6.28121,6.27918,6.2795,15000000.0
2005-11-28 22:51:00,6.2796,6.28095,6.27887,6.27908,14000000.0
2005-11-28 22:52:00,6.27954,6.28103,6.27947,6.28103,9000000.0
2005-11-28 22:53:00,6.28195,6.28427,6.28095,6.283,15000000.0
2005-11-28 22:54:00,6.28371,6.28414,6.28208,6.2821,17000000.0
2005-11-28 22:55:00,6.28202,6.28385,6.28202,6.28368,16000000.0
2005-11-28 22:56:00,6.28438,6.28852,6.28438,6.28796,13000000.0
2005-11-28 22:57:00,6.28821,6.28888,6.28759,6.28819,8000000.0
2005-11-28 22:58:00,6.28814,6.28821,6.28536,6.28536,8000000.0
2005-11-28 22:59:00,6.2848,6.28558,6.2848,6.28527,19000000.0
2005-11-28 23:00:00,6.28499,6.28546,6.28413,6.28546,10000000.0
2005-11-28 23:01:00,6.28513,6.28568,6.28388,6.28568,7000000.0
2005-11-28 23:02:00,6.28636,6.28636,6.28438,6.28498,15000000.0
2005-11-28 23:03:00,6.28475,6.28475,6.28362,6.28371,17000000.0
2005-11-28 23:04:00,6.28389,6.28394,6.28236,6.28394,19000000.0
2005-11-28 23:05:00,6.28345,6.28634,6.28342,6.2852,9000000.0
2005-11-28 23:06:00,6.2846,6.28599,6.28445,6.28515,12000000.0
2005-11-28 23:07:00,6.28571,6.28804,6.28571,6.2868,14000000.0
2005-11-28 23:08:00,6.28738,6.28879,6.28735,6.28807,16000000.0
2005-11-28 23:09:00,6.28794,6.28985,6.2879,6.28904,9000000.0
2005-11-28 23:10:00,6.2892,6.29071,6.28875,6.28875,12000000.0
2005-11-28 23:11:00,6.28793,6.28932,6.28793,6.28826,14000000.0
2005-11-28 23:12:00,6.28866,6.28866,6.28735,6.28735,7000000.0
2005-11-28 23:13:00,6.28717,6.28842,6.28714,6.28787,14000000.0
2005-11-28 23:14:00,6.28651,6.28727,6.28531,6.28635,19000000.0
2005-11-28 23:15:00,6.28552,6.28603,6.28435,6.28537,13000000.0
2005-11-28 23:16:00,6.28543,6.28654,6.28489,6.28534,15000000.0
2005-11-28 23:17:00,6.28457,6.28556,6.28421,6.28448,11000000.0
2005-11-28 23:18:00,6.2839,6.28454,6.28313,6.28365,12000000.0
2005-11-28 23:19:00,6.2856,6.28651,6.28517,6.28618,14000000.0
2005-11-28 23:20:00,6.28668,6.28753,6.28542,6.28713,19000000.0
2005-11-28 23:21:00,6.28615,6.28666,6.28486,6.2849,7000000.0
2005-11-28 23:22:00,6.28615,6.287,6.28534,6.28689,15000000.0
2005-11-28 23:23:00,6.28752,6.2878,6.28666,6.28666,11000000.0
2005-11-28 23:24:00,6.28648,6.28747,6.28648,6.28675,14000000.0
2005-11-28 23:25:00,6.28806,6.28806,6.28657,6.28657,11000000.0
2005-11-28 23:26:00,6.2867,6.28818,6.2867,6.28818,14000000.0
2005-11-28 23:27:00,6.2871,6.28761,6.28627,6.28627,11000000.0
2005-11-28 23:28:00,6.28608,6.28832,6.28608,6.28729,12000000.0
2005-11-28 23:29:00,6.28696,6.28754,6.28603,6.28603,16000000.0
2005-11-28 23:30:00,6.28695,6.2888,6.28652,6.2886,20000000.0
2005-11-28 23:31:00,6.29006,6.29124,6.28949,6.29039,11000000.0
2005-11-28 23:32:00,6.28971,6.2905,6.28808,6.28871,16000000.0
2005-11-28 23:33:00,6.28914,6.28978,6.28763,6.28793,12000000.0
2005-11-28 23:34:00,6.28705,6.28839,6.28674,6.28824,13000000.0
2005-11-28 23:35:00,6.2879,6.2879,6.28707,6.28707,9000000.0
2005-11-28 23:36:00,6.28734,6.28999,6.28734,6.28999,9000000.0
2005-11-28 23:37:00,6.28967,6.29194,6.28954,6.29127,14000000.0
2005-11-28 23:38:00,6.29112,6.29183,6.28973,6.29044,13000000.0
2005-11-28 23:39:00,6.28984,6.28988,6.28968,6.2898,17000000.0
2005-11-28 23:40:00,6.29016,6.29106,6.28886,6.28886,12000000.0
2005-11-28 23:41:00,6.28937,6.29161,6.28937,6.29081,17000000.0
2005-11-28 23:42:00,6.29079,6.29125,6.2893,6.29119,22000000.0
2005-11-28 23:43:00,6.29045,6.29115,6.28992,6.29067,15000000.0
2005-11-28 23:44:00,6.28993,6.29107,6.28893,6.28997,14000000.0
2005-11-28 23:45:00,6.29012,6.29108,6.28947,6.29108,20000000.0
2005-11-28 23:46:00,6.29104,6.29104,6.28913,6.28999,14000000.0
2005-11-28 23:47:00,6.28983,6.28983,6.28895,6.28895,10000000.0
2005-11-28 23:48:00,6.28907,6.29034,6.28907,6.28969,18000000.0
2005-11-28 23:49:00,6.29035,6.29035,6.28845,6.28883,14000000.0
2005-11-28 23:50:00,6.28827,6.28908,6.28781,6.28806,13000000.0
2005-11-28 23:51:00,6.28811,6.28893,6.28744,6.28893,8000000.0
2005-11-28 23:52:00,6.28917,6.28938,6.28798,6.28798,16000000.0
2005-11-28 23:53:00,6.28776,6.28778,6.2867,6.28672,18000000.0
2005-11-28 23:54:00,6.28775,6.28869,6.28694,6.28869,12000000.0
2005-11-28 23:55:00,6.28833,6.28833,6.2864,6.28702,19000000.0
2005-11-28 23:56:00,6.28629,6.28759,6.28581,6.28584,14000000.0
2005-11-28 23:57:00,6.28555,6.2866,6.28555,6.28603,16000000.0
2005-11-28 23:58:00,6.28607,6.28732,6.28592,6.28732,13000000.0
2005-11-28 23:59:00,6.2858,6.28631,6.28454,6.28454,14000000.0
2005-11-29 00:00:00,6.28571,6.28608,6.28481,6.28594,17000000.0
2005-11-29 00:01:00,6.28535,6.28542,6.28412,6.28457,12000000.0
2005-11-29 00:02:00,6.28559,6.28559,6.28396,6.28552,15000000.0
2005-11-29 00:03:00,6.28565,6.28565,6.28395,6.28397,14000000.0
2005-11-29 00:04:00,6.28374,6.28458,6.28374,6.28393,12000000.0
2005-11-29 00:05:00,6.28392,6.28475,6.28365,6.2845,12000000.0
2005-11-29 00:06:00,6.28508,6.28607,6.28431,6.28555,12000000.0
2005-11-29 00:07:00,6.28529,6.28614,6.28461,6.28472,11000000.0
2005-11-29 00:08:00,6.2855,6.2855,6.28302,6.28302,15000000.0
2005-11-29 00:09:00,6.28303,6.2851,6.28223,6.2851,12000000.0
2005-11-29 00:10:00,6.28488,6.28574,6.28382,6.28574,19000000.0
2005-11-29 00:11:00,6.28487,6.28556,6.28429,6.28555,8000000.0
2005-11-29 00:12:00,6.28627,6.28627,6.28537,6.28575,9000000.0
2005-11-29 00:13:00,6.28616,6.28736,6.28588,6.28588,13000000.0
2005-11-29 00:14:00,6.28594,6.2873,6.28527,6.2873,14000000.0
2005-11-29 00:15:00,6.28757,6.28757,6.28648,6.28656,12000000.0
2005-11-29 00:16:00,6.28598,6.28702,6.28537,6.28667,12000000.0
2005-11-29 00:17:00,6.28727,6.28779,6.28668,6.28741,10000000.0
2005-11-29 00:18:00,6.28818,6.28818,6.28686,6.28772,19000000.0
2005-11-29 00:19:00,6.28809,6.28909,6.2879,6.2879,12000000.0
2005-11-29 00:20:00,6.28807,6.28953,6.28757,6.28757,11000000.0
2005-11-29 00:21:00,6.28763,6.28974,6.28763,6.28848,14000000.0
2005-11-29 00:22:00,6.28779,6.2887,6.2874,6.28772,13000000.0
2005-11-29 00:23:00,6.28925,6.2897,6.28828,6.28944,13000000.0
2005-11-29 00:24:00,6.28813,6.28824,6.2875,6.28776,9000000.0
2005-11-29 00:25:00,6.28759,6.28935,6.28759,6.28935,13000000.0
2005-11-29 00:26:00,6.28864,6.289,6.28662,6.28787,14000000.0
2005-11-29 00:27:00,6.28947,6.28947,6.28796,6.28859,15000000.0
2005-11-29 00:28:00,6.28878,6.28949,6.28826,6.28826,7000000.0
2005-11-29 00:29:00,6.2886,6.28902,6.28814,6.28871,17000000.0
2005-11-29 00:30:00,6.2893,6.28994,6.28782,6.28782,9000000.0
2005-11-29 00:31:00,6.28789,6.28839,6.28772,6.28782,13000000.0
2005-11-29 00:32:00,6.288,6.28933,6.288,6.28893,8000000.0
2005-11-29 00:33:00,6.28865,6.28991,6.28787,6.28983,19000000.0
2005-11-29 00:34:00,6.28995,6.29038,6.28864,6.29006,15000000.0
2005-11-29 00:35:00,6.28983,6.28983,6.28954,6.28975,12000000.0
2005-11-29 00:36:00,6.28939,6.28944,6.28819,6.28941,15000000.0
2005-11-29 00:37:00,6.28902,6.2891,6.28803,6.28823,15000000.0
2005-11-29 00:38:00,6.28758,6.28989,6.28758,6.28813,18000000.0
2005-11-29 00:39:00,6.28719,6.28778,6.28645,6.28728,20000000.0
2005-11-29 00:40:00,6.28741,6.28752,6.2865,6.28659,10000000.0
2005-11-29 00:41:00,6.28671,6.28735,6.28586,6.28735,9000000.0
2005-11-29 00:42:00,6.28749,6.28752,6.28623,6.28726,16000000.0
2005-11-29 00:43:00,6.28701,6.28714,6.28684,6.28686,16000000.0
2005-11-29 00:44:00,6.28695,6.28715,6.28694,6.28697,10000000.0
2005-11-29 00:45:00,6.28761,6.28841,6.28692,6.28692,16000000.0
2005-11-29 00:46:00,6.28641,6.28678,6.28538,6.28538,12000000.0
2005-11-29 00:47:00,6.28524,6.28653,6.28524,6.28606,8000000.0
2005-11-29 00:48:00,6.28626,6.28698,6.28615,6.28615,16000000.0
2005-11-29 00:49:00,6.28641,6.28702,6.28621,6.28654,11000000.0
2005-11-29 00:50:00,6.2862,6.28679,6.28605,6.2865,9000000.0
2005-11-29 00:51:00,6.28651,6.28824,6.28643,6.28784,9000000.0
2005-11-29 00:52:00,6.28754,6.28754,6.28627,6.28695,18000000.0
2005-11-29 00:53:00,6.28718,6.28721,6.2862,6.287,12000000.0
2005-11-29 00:54:00,6.28737,6.28737,6.28675,6.2868,12000000.0
2005-11-29 00:55:00,6.2869,6.28743,6.28616,6.28616,11000000.0
2005-11-29 00:56:00,6.28597,6.28797,6.28597,6.28762,14000000.0
2005-11-29 00:57:00,6.28724,6.28741,6.28619,6.28649,15000000.0
2005-11-29 00:58:00,6.28681,6.28831,6.28673,6.28673,9000000.0
2005-11-29 00:59:00,6.28755,6.28781,6.28665,6.28703,17000000.0
2005-11-29 01:00:00,6.28691,6.28718,6.28628,6.28629,12000000.0
2005-11-29 01:01:00,6.28645,6.28739,6.28645,6.28664,15000000.0
2005-11-29 01:02:00,6.28642,6.28724,6.28608,6.28724,10000000.0
2005-11-29 01:03:00,6.28702,6.28702,6.28586,6.28616,13000000.0
2005-11-29 01:04:00,6.28677,6.28835,6.28647,6.28647,13000000.0
2005-11-29 01:05:00,6.28711,6.28795,6.28627,6.28795,13000000.0
2005-11-29 01:06:00,6.28806,6.28901,6.28657,6.28901,12000000.0
2005-11-29 01:07:00,6.28906,6.28937,6.28747,6.28918,13000000.0
2005-11-29 01:08:00,6.28971,6.28971,6.28783,6.28848,15000000.0
2005-11-29 01:09:00,6.28865,6.29069,6.28865,6.29004,17000000.0
2005-11-29 01:10:00,6.28991,6.28991,6.2889,6.28949,10000000.0
2005-11-29 01:11:00,6.29038,6.29091,6.28946,6.29024,11000000.0
2005-11-29 01:12:00,6.28966,6.28992,6.28835,6.28937,10000000.0
2005-11-29 01:13:00,6.28781,6.28905,6.28717,6.28904,11000000.0
2005-11-29 01:14:00,6.28902,6.28932,6.28751,6.28932,13000000.0
2005-11-29 01:15:00,6.28868,6.29018,6.28868,6.29018,9000000.0
2005-11-29 01:16:00,6.29082,6.29093,6.2889,6.2889,12000000.0
2005-11-29 01:17:00,6.28925,6.28954,6.288,6.288,11000000.0
2005-11-29 01:18:00,6.2874,6.29002,6.2874,6.29002,12000000.0
2005-11-29 01:19:00,6.29109,6.29118,6.28911,6.29026,19000000.0
2005-11-29 01:20:00,6.28848,6.28947,6.28765,6.28947,11000000.0
2005-11-29 01:21:00,6.28995,6.28995,6.28777,6.28777,12000000.0
2005-11-29 01:22:00,6.28869,6.28913,6.28812,6.28885,9000000.0
2005-11-29 01:23:00,6.28903,6.28978,6.28821,6.28978,13000000.0
2005-11-29 01:24:00,6.29015,6.29015,6.2887,6.28878,14000000.0
2005-11-29 01:25:00,6.28902,6.28972,6.28875,6.28892,11000000.0
2005-11-29 01:26:00,6.28865,6.29097,6.28865,6.29084,10000000.0
2005-11-29 01:27:00,6.29076,6.2916,6.28947,6.2916,17000000.0
2005-11-29 01:28:00,6.29131,6.29134,6.29045,6.29134,13000000.0
2005-11-29 01:29:00,6.29162,6.29162,6.29031,6.29044,19000000.0
2005-11-29 01:30:00,6.28966,6.28992,6.2886,6.28972,15000000.0
2005-11-29 01:31:00,6.28973,6.2909,6.28973,6.29086,15000000.0
2005-11-29 01:32:00,6.2909,6.2909,6.28865,6.28874,12000000.0
2005-11-29 01:33:00,6.28956,6.28992,6.28809,6.28929,8000000.0
2005-11-29 01:34:00,6.28792,6.28792,6.27972,6.2867,18000000.0
2005-11-29 01:35:00,6.28717,6.28899,6.28681,6.28899,12000000.0
2005-11-29 01:36:00,6.2893,6.28933,6.28774,6.28774,16000000.0
2005-11-29 01:37:00,6.28786,6.28947,6.28786,6.28865,15000000.0
2005-11-29 01:38:00,6.28877,6.28888,6.28728,6.28846,18000000.0
2005-11-29 01:39:00,6.28914,6.28914,6.28804,6.28804,10000000.0
2005-11-29 01:40:00,6.28724,6.28898,6.28699,6.28793,11000000.0
2005-11-29 01:41:00,6.28858,6.2892,6.28768,6.28916,16000000.0
2005-11-29 01:42:00,6.28939,6.2896,6.28772,6.28772,14000000.0
2005-11-29 01:43:00,6.2875,6.28837,6.2875,6.28835,16000000.0
2005-11-29 01:44:00,6.28854,6.2902,6.28849,6.2902,15000000.0
2005-11-29 01:45:00,6.28993,6.29125,6.28932,6.29125,16000000.0
2005-11-29 01:46:00,6.2916,6.29204,6.29085,6.29204,9000000.0
2005-11-29 01:47:00,6.29189,6.2927,6.29076,6.29173,17000000.0
2005-11-29 01:48:00,6.29237,6.29362,6.29186,6.29362,16000000.0
2005-11-29 01:49:00,6.29464,6.29487,6.29353,6.29397,10000000.0
2005-11-29 01:50:00,6.29363,6.29462,6.29305,6.2941,11000000.0
2005-11-29 01:51:00,6.29552,6.29552,6.29305,6.29305,12000000.0
2005-11-29 01:52:00,6.29209,6.29309,6.29143,6.29184,12000000.0
2005-11-29 01:53:00,6.29147,6.29281,6.29119,6.29145,18000000.0
2005-11-29 01:54:00,6.29138,6.29138,6.28914,6.28914,14000000.0
2005-11-29 01:55:00,6.28903,6.28994,6.28825,6.28863,18000000.0
2005-11-29 01:56:00,6.28831,6.28991,6.28821,6.28838,8000000.0
2005-11-29 01:57:00,6.28841,6.28967,6.28841,6.28866,13000000.0
2005-11-29 01:58:00,6.28909,6.28914,6.28764,6.28881,11000000.0
2005-11-29 01:59:00,6.28853,6.2886,6.28769,6.28769,11000000.0
2005-11-29 02:00:00,6.28722,6.28797,6.28564,6.28682,16000000.0
2005-11-29 02:01:00,6.28673,6.28691,6.28597,6.28597,21000000.0
2005-11-29 02:02:00,6.28657,6.28806,6.28657,6.28806,10000000.0
2005-11-29 02:03:00,6.28863,6.28927,6.28835,6.28923,8000000.0
2005-11-29 02:04:00,6.28757,6.28838,6.28626,6.28665,14000000.0
2005-11-29 02:05:00,6.28667,6.28681,6.28547,6.28578,14000000.0
2005-11-29 02:06:00,6.28547,6.28647,6.28462,6.28594,15000000.0
2005-11-29 02:07:00,6.28557,6.28595,6.28431,6.28531,10000000.0
2005-11-29 02:08:00,6.28569,6.28664,6.28559,6.28642,16000000.0
2005-11-29 02:09:00,6.28681,6.28681,6.28526,6.28621,18000000.0
2005-11-29 02:10:00,6.28642,6.28669,6.28538,6.28615,16000000.0
2005-11-29 02:11:00,6.28607,6.28649,6.28583,6.28603,14000000.0
2005-11-29 02:12:00,6.28622,6.28643,6.28542,6.28643,10000000.0
2005-11-29 02:13:00,6.28618,6.2875,6.28616,6.28716,15000000.0
2005-11-29 02:14:00,6.28636,6.28767,6.28608,6.2875,19000000.0
2005-11-29 02:15:00,6.28678,6.28717,6.28534,6.28602,12000000.0
2005-11-29 02:16:00,6.28588,6.28588,6.2847,6.2847,18000000.0
2005-11-29 02:17:00,6.28581,6.28581,6.2839,6.2843,14000000.0
2005-11-29 02:18:00,6.28362,6.28412,6.28207,6.28388,12000000.0
2005-11-29 02:19:00,6.28228,6.28419,6.28205,6.28251,14000000.0
2005-11-29 02:20:00,6.28132,6.28292,6.28112,6.28138,13000000.0
2005-11-29 02:21:00,6.28027,6.28197,6.28022,6.28136,15000000.0
2005-11-29 02:22:00,6.2817,6.28247,6.28002,6.28002,13000000.0
2005-11-29 02:23:00,6.28082,6.28082,6.27878,6.28005,16000000.0
2005-11-29 02:24:00,6.28004,6.28204,6.28004,6.28204,17000000.0
2005-11-29 02:25:00,6.28294,6.28294,6.28151,6.28151,10000000.0
2005-11-29 02:26:00,6.27974,6.28122,6.27939,6.2803,13000000.0
2005-11-29 02:27:00,6.28008,6.28028,6.27903,6.27974,7000000.0
2005-11-29 02:28:00,6.28017,6.28056,6.2795,6.28001,9000000.0
2005-11-29 02:29:00,6.2807,6.28189,6.28054,6.28168,20000000.0
2005-11-29 02:30:00,6.2824,6.28302,6.28173,6.28274,11000000.0
2005-11-29 02:31:00,6.28321,6.28366,6.28228,6.28319,9000000.0
2005-11-29 02:32:00,6.2833,6.28391,6.28185,6.28185,13000000.0
2005-11-29 02:33:00,6.28174,6.28259,6.28137,6.28235,14000000.0
2005-11-29 02:34:00,6.28243,6.28341,6.28223,6.28341,17000000.0
2005-11-29 02:35:00,6.28283,6.28308,6.28152,6.28257,15000000.0
2005-11-29 02:36:00,6.28286,6.28342,6.28265,6.28342,14000000.0
2005-11-29 02:37:00,6.28197,6.28296,6.2811,6.2819,13000000.0
2005-11-29 02:38:00,6.28088,6.28288,6.28075,6.28288,14000000.0
2005-11-29 02:39:00,6.28266,6.28363,6.28195,6.28253,15000000.0
2005-11-29 02:40:00,6.28247,6.28367,6.28206,6.28367,12000000.0
2005-11-29 02:41:00,6.28345,6.28383,6.28247,6.28383,13000000.0
2005-11-29 02:42:00,6.28364,6.28424,6.283,6.28351,16000000.0
2005-11-29 02:43:00,6.28176,6.28321,6.28176,6.28285,18000000.0
2005-11-29 02:44:00,6.28246,6.28403,6.28242,6.28339,10000000.0
2005-11-29 02:45:00,6.28319,6.28319,6.28208,6.28319,14000000.0
2005-11-29 02:46:00,6.28315,6.28317,6.28248,6.28311,18000000.0
2005-11-29 02:47:00,6.28308,6.2843,6.28269,6.28378,17000000.0
2005-11-29 02:48:00,6.2845,6.28454,6.28413,6.28438,7000000.0
2005-11-29 02:49:00,6.28406,6.28406,6.2822,6.28306,13000000.0
2005-11-29 02:50:00,6.28326,6.2848,6.28312,6.2848,14000000.0
2005-11-29 02:51:00,6.28516,6.28575,6.2845,6.28539,15000000.0
2005-11-29 02:52:00,6.28583,6.28614,6.28379,6.28505,15000000.0
2005-11-29 02:53:00,6.28503,6.28514,6.28338,6.28411,9000000.0
2005-11-29 02:54:00,6.28447,6.28536,6.28374,6.28536,13000000.0
2005-11-29 02:55:00,6.28574,6.28576,6.28339,6.28412,11000000.0
2005-11-29 02:56:00,6.28298,6.28427,6.28276,6.28402,18000000.0
2005-11-29 02:57:00,6.28302,6.28361,6.28226,6.28321,13000000.0
2005-11-29 02:58:00,6.28308,6.28385,6.2828,6.2828,9000000.0
2005-11-29 02:59:00,6.28296,6.28443,6.28284,6.28342,14000000.0
2005-11-29 03:00:00,6.28427,6.28427,6.28326,6.28395,11000000.0
2005-11-29 03:01:00,6.2841,6.28451,6.28365,6.28366,11000000.0
2005-11-29 03:02:00,6.2846,6.28556,6.2846,6.28491,11000000.0
2005-11-29 03:03:00,6.28473,6.28473,6.2832,6.28446,23000000.0
2005-11-29 03:04:00,6.28383,6.28404,6.28334,6.28334,11000000.0
2005-11-29 03:05:00,6.2834,6.2845,6.28328,6.28384,17000000.0
2005-11-29 03:06:00,6.28425,6.28437,6.28327,6.28425,9000000.0
2005-11-29 03:07:00,6.28416,6.28416,6.28183,6.28183,15000000.0
2005-11-29 03:08:00,6.28208,6.28353,6.28208,6.28353,12000000.0
2005-11-29 03:09:00,6.28219,6.28291,6.2815,6.28174,15000000.0
2005-11-29 03:10:00,6.28221,6.28508,6.28221,6.28508,19000000.0
2005-11-29 03:11:00,6.28522,6.28577,6.2834,6.28531,15000000.0
2005-11-29 03:12:00,6.28605,6.28605,6.28467,6.28494,18000000.0
2005-11-29 03:13:00,6.28494,6.28527,6.2842,6.28523,18000000.0
2005-11-29 03:14:00,6.28437,6.28582,6.28437,6.28551,10000000.0
2005-11-29 03:15:00,6.28519,6.28547,6.28358,6.28358,7000000.0
2005-11-29 03:16:00,6.28507,6.28705,6.28457,6.28689,8000000.0
2005-11-29 03:17:00,6.2879,6.29072,6.28741,6.29072,10000000.0
2005-11-29 03:18:00,6.29031,6.29218,6.29031,6.29079,15000000.0
2005-11-29 03:19:00,6.28985,6.29182,6.28985,6.29131,10000000.0
2005-11-29 03:20:00,6.29108,6.29288,6.29108,6.29198,16000000.0
2005-11-29 03:21:00,6.2912,6.29649,6.291,6.29649,11000000.0
2005-11-29 03:22:00,6.29866,6.30128,6.29737,6.30128,10000000.0
2005-11-29 03:23:00,6.30166,6.30224,6.29933,6.29951,12000000.0
2005-11-29 03:24:00,6.2993,6.2994,6.29817,6.29868,13000000.0
2005-11-29 03:25:00,6.29779,6.30012,6.29779,6.29874,11000000.0
2005-11-29 03:26:00,6.30079,6.30239,6.30025,6.30172,13000000.0
2005-11-29 03:27:00,6.30207,6.30299,6.30088,6.30299,14000000.0
2005-11-29 03:28:00,6.30294,6.30294,6.30048,6.30093,18000000.0
2005-11-29 03:29:00,6.30109,6.30121,6.29976,6.29995,15000000.0
2005-11-29 03:30:00,6.30103,6.30103,6.29861,6.29914,10000000.0
2005-11-29 03:31:00,6.2988,6.2995,6.29777,6.29926,13000000.0
2005-11-29 03:32:00,6.29924,6.30066,6.29818,6.29987,16000000.0
2005-11-29 03:33:00,6.29884,6.30073,6.29884,6.2997,13000000.0
2005-11-29 03:34:00,6.29826,6.29909,6.29767,6.29833,16000000.0
2005-11-29 03:35:00,6.29835,6.30011,6.29795,6.29975,10000000.0
2005-11-29 03:36:00,6.29989,6.3004,6.29879,6.29948,11000000.0
2005-11-29 03:37:00,6.29938,6.3007,6.29893,6.29935,13000000.0
2005-11-29 03:38:00,6.30059,6.30228,6.30032,6.30174,13000000.0
2005-11-29 03:39:00,6.30212,6.3027,6.30154,6.30195,13000000.0
2005-11-29 03:40:00,6.30212,6.30474,6.30169,6.30461,12000000.0
2005-11-29 03:41:00,6.30553,6.30587,6.30315,6.30382,16000000.0
2005-11-29 03:42:00,6.30463,6.30498,6.30343,6.30451,21000000.0
2005-11-29 03:43:00,6.30437,6.30437,6.30266,6.30324,18000000.0
2005-11-29 03:44:00,6.30314,6.30355,6.30156,6.30228,15000000.0
2005-11-29 03:45:00,6.3021,6.30292,6.30177,6.30177,9000000.0
2005-11-29 03:46:00,6.30199,6.30341,6.30199,6.3021,8000000.0
2005-11-29 03:47:00,6.30205,6.30444,6.30205,6.30382,11000000.0
2005-11-29 03:48:00,6.3039,6.30551,6.3039,6.30551,9000000.0
2005-11-29 03:49:00,6.30433,6.30565,6.30389,6.30401,16000000.0
2005-11-29 03:50:00,6.30287,6.30366,6.30239,6.30339,19000000.0
2005-11-29 03:51:00,6.30274,6.30314,6.30212,6.30212,9000000.0
2005-11-29 03:52:00,6.30195,6.30296,6.30195,6.30251,19000000.0
2005-11-29 03:53:00,6.30262,6.30342,6.30262,6.30269,10000000.0
2005-11-29 03:54:00,6.30273,6.30347,6.30254,6.30347,17000000.0
2005-11-29 03:55:00,6.30362,6.30362,6.30247,6.30281,16000000.0
2005-11-29 03:56:00,6.30318,6.30392,6.30318,6.30337,7000000.0
2005-11-29 03:57:00,6.30348,6.30366,6.30263,6.30366,11000000.0
2005-11-29 03:58:00,6.30404,6.3043,6.30383,6.30385,12000000.0
2005-11-29 03:59:00,6.30345,6.30345,6.30248,6.30309,17000000.0
2005-11-29 04:00:00,6.30316,6.30397,6.30299,6.30299,12000000.0
2005-11-29 04:01:00,6.30263,6.30419,6.30263,6.30383,16000000.0
2005-11-29 04:02:00,6.30355,6.30398,6.30263,6.30352,14000000.0
2005-11-29 04:03:00,6.30378,6.30404,6.30268,6.30312,12000000.0
2005-11-29 04:04:00,6.30319,6.30465,6.30319,6.30399,16000000.0
2005-11-29 04:05:00,6.30428,6.30428,6.30268,6.30398,13000000.0
2005-11-29 04:06:00,6.30399,6.30471,6.30363,6.30385,16000000.0
2005-11-29 04:07:00,6.30386,6.30472,6.30366,6.30464,13000000.0
2005-11-29 04:08:00,6.30483,6.30514,6.30393,6.30432,14000000.0
2005-11-29 04:09:00,6.30392,6.30425,6.30312,6.30329,10000000.0
2005-11-29 04:10:00,6.30326,6.30543,6.30284,6.30457,12000000.0
2005-11-29 04:11:00,6.30487,6.30621,6.30434,6.30475,14000000.0
2005-11-29 04:12:00,6.30477,6.30521,6.30429,6.3047,19000000.0
2005-11-29 04:13:00,6.30448,6.30534,6.30381,6.30425,20000000.0
2005-11-29 04:14:00,6.30398,6.30433,6.30297,6.30339,12000000.0
2005-11-29 04:15:00,6.30383,6.30489,6.3037,6.30395,8000000.0
2005-11-29 04:16:00,6.30473,6.30484,6.30384,6.3041,13000000.0
2005-11-29 04:17:00,6.30403,6.30483,6.3031,6.30351,15000000.0
2005-11-29 04:18:00,6.30391,6.30431,6.30286,6.3037,9000000.0
2005-11-29 04:19:00,6.30349,6.30349,6.30186,6.30186,12000000.0
2005-11-29 04:20:00,6.30217,6.30289,6.30213,6.30277,9000000.0
2005-11-29 04:21:00,6.30329,6.30497,6.30319,6.30319,17000000.0
2005-11-29 04:22:00,6.30354,6.30354,6.30197,6.30212,14000000.0
2005-11-29 04:23:00,6.30232,6.30285,6.30228,6.30285,10000000.0
2005-11-29 04:24:00,6.30304,6.30334,6.30195,6.30195,12000000.0
2005-11-29 04:25:00,6.30157,6.30253,6.30155,6.30238,10000000.0
2005-11-29 04:26:00,6.30279,6.30288,6.30199,6.30266,7000000.0
2005-11-29 04:27:00,6.30244,6.30245,6.30105,6.30164,15000000.0
2005-11-29 04:28:00,6.30168,6.30216,6.30115,6.30149,7000000.0
2005-11-29 04:29:00,6.30151,6.30151,6.3002,6.3002,14000000.0
2005-11-29 04:30:00,6.30009,6.30178,6.30009,6.30157,11000000.0
2005-11-29 04:31:00,6.30163,6.30163,6.29999,6.30002,15000000.0
2005-11-29 04:32:00,6.3001,6.30067,6.29975,6.30029,17000000.0
2005-11-29 04:33:00,6.30116,6.30239,6.30065,6.30065,14000000.0
2005-11-29 04:34:00,6.3006,6.30166,6.3006,6.30097,9000000.0
2005-11-29 04:35:00,6.30137,6.30193,6.30073,6.30131,12000000.0
2005-11-29 04:36:00,6.30124,6.30167,6.30064,6.30163,12000000.0
2005-11-29 04:37:00,6.30195,6.30195,6.30056,6.30115,12000000.0
2005-11-29 04:38:00,6.30112,6.30112,6.30061,6.30061,11000000.0
2005-11-29 04:39:00,6.301,6.30214,6.30071,6.30071,17000000.0
2005-11-29 04:40:00,6.3006,6.30181,6.3006,6.30159,9000000.0
2005-11-29 04:41:00,6.30109,6.30133,6.30005,6.30005,10000000.0
2005-11-29 04:42:00,6.3006,6.30134,6.30014,6.30134,8000000.0
2005-11-29 04:43:00,6.30057,6.30163,6.30041,6.30163,18000000.0
2005-11-29 04:44:00,6.30119,6.30196,6.30065,6.30196,9000000.0
2005-11-29 04:45:00,6.30189,6.30189,6.301,6.30103,9000000.0
2005-11-29 04:46:00,6.30166,6.30169,6.30049,6.30113,16000000.0
2005-11-29 04:47:00,6.30133,6.30133,6.30007,6.30007,12000000.0
2005-11-29 04:48:00,6.29975,6.30148,6.29975,6.30021,10000000.0
2005-11-29 04:49:00,6.30051,6.30127,6.30024,6.30031,16000000.0
2005-11-29 04:50:00,6.3002,6.30077,6.29946,6.29952,16000000.0
2005-11-29 04:51:00,6.29965,6.30129,6.29965,6.30129,20000000.0
2005-11-29 04:52:00,6.3017,6.3017,6.30032,6.30091,13000000.0
2005-11-29 04:53:00,6.29999,6.30105,6.2999,6.30021,11000000.0
2005-11-29 04:54:00,6.29999,6.30101,6.29986,6.30074,11000000.0
2005-11-29 04:55:00,6.30025,6.30065,6.29961,6.30013,12000000.0
2005-11-29 04:56:00,6.30039,6.30261,6.30039,6.3016,16000000.0
2005-11-29 04:57:00,6.3035,6.3035,6.30227,6.30318,7000000.0
2005-11-29 04:58:00,6.30317,6.30602,6.30268,6.30579,13000000.0
2005-11-29 04:59:00,6.30566,6.30567,6.30401,6.30552,17000000.0
2005-11-29 05:00:00,6.30527,6.30593,6.30477,6.30542,10000000.0
2005-11-29 05:01:00,6.30524,6.30524,6.30445,6.3052,13000000.0
2005-11-29 05:02:00,6.30417,6.30503,6.30408,6.30446,18000000.0
2005-11-29 05:03:00,6.30431,6.30503,6.30383,6.30503,9000000.0
2005-11-29 05:04:00,6.30521,6.30536,6.30417,6.30497,12000000.0
2005-11-29 05:05:00,6.30466,6.30466,6.30371,6.30374,10000000.0
2005-11-29 05:06:00,6.30387,6.30455,6.30387,6.30455,20000000.0
2005-11-29 05:07:00,6.30386,6.30386,6.30196,6.30215,10000000.0
2005-11-29 05:08:00,6.30286,6.30325,6.30286,6.30325,17000000.0
2005-11-29 05:09:00,6.30325,6.3033,6.30305,6.30324,15000000.0
2005-11-29 05:10:00,6.30324,6.30346,6.30228,6.30331,10000000.0
2005-11-29 05:11:00,6.30179,6.30223,6.3005,6.3005,16000000.0
2005-11-29 05:12:00,6.30036,6.30159,6.30028,6.30156,7000000.0
2005-11-29 05:13:00,6.30183,6.30183,6.30051,6.30051,12000000.0
2005-11-29 05:14:00,6.30106,6.30211,6.30093,6.30101,14000000.0
2005-11-29 05:15:00,6.3009,6.30203,6.30087,6.30173,16000000.0
2005-11-29 05:16:00,6.30161,6.30185,6.30156,6.30178,15000000.0
2005-11-29 05:17:00,6.30146,6.30146,6.30043,6.30043,10000000.0
2005-11-29 05:18:00,6.29996,6.30228,6.29996,6.30139,13000000.0
2005-11-29 05:19:00,6.30065,6.30107,6.29979,6.29979,13000000.0
2005-11-29 05:20:00,6.29911,6.30027,6.29803,6.2999,20000000.0
2005-11-29 05:21:00,6.30017,6.30034,6.29859,6.29867,9000000.0
2005-11-29 05:22:00,6.29915,6.30145,6.29915,6.30079,17000000.0
2005-11-29 05:23:00,6.30095,6.30102,6.29995,6.30008,14000000.0
2005-11-29 05:24:00,6.30034,6.30214,6.30034,6.30202,19000000.0
2005-11-29 05:25:00,6.30174,6.30262,6.30104,6.30201,13000000.0
2005-11-29 05:26:00,6.30084,6.3031,6.30084,6.30204,13000000.0
2005-11-29 05:27:00,6.30218,6.30218,6.30105,6.30105,13000000.0
2005-11-29 05:28:00,6.30134,6.30281,6.30134,6.30229,10000000.0
2005-11-29 05:29:00,6.30234,6.30262,6.30173,6.30173,17000000.0
2005-11-29 05:30:00,6.30146,6.30273,6.30097,6.30149,21000000.0
2005-11-29 05:31:00,6.30139,6.30151,6.3003,6.3003,13000000.0
2005-11-29 05:32:00,6.3005,6.30102,6.30023,6.30061,16000000.0
2005-11-29 05:33:00,6.30085,6.30238,6.30085,6.30238,13000000.0
2005-11-29 05:34:00,6.30194,6.30232,6.30102,6.30158,13000000.0
2005-11-29 05:35:00,6.30292,6.30342,6.30207,6.30303,14000000.0
2005-11-29 05:36:00,6.30277,6.30277,6.30155,6.30173,18000000.0
2005-11-29 05:37:00,6.30187,6.30269,6.30155,6.30267,12000000.0
2005-11-29 05:38:00,6.30276,6.30276,6.30179,6.30179,13000000.0
2005-11-29 05:39:00,6.3016,6.30293,6.3016,6.30293,21000000.0
2005-11-29 05:40:00,6.30304,6.30304,6.30127,6.30127,14000000.0
2005-11-29 05:41:00,6.30099,6.30251,6.30099,6.3025,13000000.0
2005-11-29 05:42:00,6.30288,6.30288,6.30103,6.30192,8000000.0
2005-11-29 05:43:00,6.30196,6.30221,6.30123,6.30123,13000000.0
2005-11-29 05:44:00,6.3014,6.30231,6.3014,6.30231,13000000.0
2005-11-29 05:45:00,6.30212,6.30268,6.3015,6.3015,24000000.0
2005-11-29 05:46:00,6.30207,6.30388,6.30207,6.30348,14000000.0
2005-11-29 05:47:00,6.30329,6.30389,6.30278,6.3038,11000000.0
2005-11-29 05:48:00,6.30353,6.30409,6.30249,6.30399,18000000.0
2005-11-29 05:49:00,6.30422,6.30426,6.30251,6.30251,10000000.0
2005-11-29 05:50:00,6.30282,6.30323,6.30222,6.3025,10000000.0
2005-11-29 05:51:00,6.3025,6.30331,6.302,6.302,11000000.0
2005-11-29 05:52:00,6.30276,6.30285,6.30171,6.30171,19000000.0
2005-11-29 05:53:00,6.30165,6.30255,6.3015,6.3015,15000000.0
2005-11-29 05:54:00,6.3018,6.30238,6.30151,6.30151,7000000.0
2005-11-29 05:55:00,6.30307,6.30321,6.30218,6.30292,12000000.0
2005-11-29 05:56:00,6.3026,6.30393,6.30192,6.30192,16000000.0
2005-11-29 05:57:00,6.30203,6.30309,6.30203,6.30309,11000000.0
2005-11-29 05:58:00,6.30324,6.30511,6.30206,6.30206,22000000.0
2005-11-29 05:59:00,6.30178,6.30286,6.30178,6.30286,9000000.0
2005-11-29 06:00:00,6.30299,6.30307,6.30212,6.30213,17000000.0
2005-11-29 06:01:00,6.30202,6.3031,6.30135,6.30187,18000000.0
2005-11-29 06:02:00,6.30169,6.30269,6.30122,6.30223,18000000.0
2005-11-29 06:03:00,6.30167,6.30189,6.30162,6.3017,16000000.0
2005-11-29 06:04:00,6.30171,6.30184,6.30157,6.30178,8000000.0
2005-11-29 06:05:00,6.30164,6.3027,6.3016,6.30218,10000000.0
2005-11-29 06:06:00,6.30195,6.30235,6.30135,6.30183,27000000.0
2005-11-29 06:07:00,6.30163,6.30183,6.30155,6.30171,17000000.0
2005-11-29 06:08:00,6.3018,6.30258,6.30153,6.30153,14000000.0
2005-11-29 06:09:00,6.30114,6.3014,6.30113,6.3014,13000000.0
2005-11-29 06:10:00,6.30134,6.30238,6.30077,6.30077,14000000.0
2005-11-29 06:11:00,6.30072,6.30224,6.30039,6.30096,16000000.0
2005-11-29 06:12:00,6.30009,6.30066,6.29907,6.29984,17000000.0
2005-11-29 06:13:00,6.30098,6.30098,6.29931,6.29976,14000000.0
2005-11-29 06:14:00,6.2997,6.30057,6.29893,6.29893,12000000.0
2005-11-29 06:15:00,6.29923,6.30076,6.29923,6.30015,13000000.0
2005-11-29 06:16:00,6.30018,6.30057,6.29948,6.3005,14000000.0
2005-11-29 06:17:00,6.29985,6.30107,6.29955,6.29992,11000000.0
2005-11-29 06:18:00,6.30156,6.30224,6.29975,6.29977,12000000.0
2005-11-29 06:19:00,6.29943,6.30077,6.29943,6.3004,19000000.0
2005-11-29 06:20:00,6.29968,6.30138,6.29968,6.30067,11000000.0
2005-11-29 06:21:00,6.29954,6.29996,6.29913,6.29968,9000000.0
2005-11-29 06:22:00,6.30008,6.301,6.29968,6.29993,22000000.0
2005-11-29 06:23:00,6.30006,6.30026,6.29918,6.29929,18000000.0
2005-11-29 06:24:00,6.29959,6.30048,6.29959,6.30038,8000000.0
2005-11-29 06:25:00,6.30025,6.30039,6.29941,6.29953,9000000.0
2005-11-29 06:26:00,6.29953,6.3,6.29917,6.29987,13000000.0
2005-11-29 06:27:00,6.30036,6.30036,6.29937,6.29991,15000000.0
2005-11-29 06:28:00,6.29994,6.30049,6.29874,6.29971,18000000.0
2005-11-29 06:29:00,6.29935,6.29987,6.29911,6.29967,16000000.0
2005-11-29 06:30:00,6.29992,6.29992,6.29969,6.29992,10000000.0
2005-11-29 06:31:00,6.29968,6.30119,6.29959,6.29959,13000000.0
2005-11-29 06:32:00,6.30012,6.30075,6.29977,6.30012,10000000.0
2005-11-29 06:33:00,6.29977,6.2999,6.29964,6.29985,10000000.0
2005-11-29 06:34:00,6.29944,6.30071,6.29944,6.29949,15000000.0
2005-11-29 06:35:00,6.29957,6.30144,6.29955,6.30028,13000000.0
2005-11-29 06:36:00,6.30024,6.30024,6.29872,6.29941,23000000.0
2005-11-29 06:37:00,6.29923,6.29993,6.29901,6.29983,11000000.0
2005-11-29 06:38:00,6.29975,6.30052,6.29902,6.30012,17000000.0
2005-11-29 06:39:00,6.30047,6.30064,6.29941,6.30003,8000000.0
2005-11-29 06:40:00,6.30068,6.3018,6.30017,6.30017,15000000.0
2005-11-29 06:41:00,6.29986,6.30069,6.29986,6.30069,15000000.0
2005-11-29 06:42:00,6.30112,6.30192,6.30103,6.30192,16000000.0
2005-11-29 06:43:00,6.30091,6.30184,6.30035,6.30041,12000000.0
2005-11-29 06:44:00,6.30022,6.30066,6.29983,6.29983,13000000.0
2005-11-29 06:45:00,6.29956,6.30075,6.29956,6.3006,14000000.0
2005-11-29 06:46:00,6.30078,6.30078,6.29954,6.29954,12000000.0
2005-11-29 06:47:00,6.29987,6.3006,6.29987,6.30008,11000000.0
2005-11-29 06:48:00,6.30009,6.30091,6.29996,6.30084,15000000.0
2005-11-29 06:49:00,6.30065,6.30168,6.30032,6.30105,17000000.0
2005-11-29 06:50:00,6.3009,6.3009,6.29971,6.3002,13000000.0
2005-11-29 06:51:00,6.30002,6.30106,6.2997,6.30058,8000000.0
2005-11-29 06:52:00,6.30079,6.30098,6.29962,6.29998,14000000.0
2005-11-29 06:53:00,6.3002,6.30184,6.29997,6.30184,13000000.0
2005-11-29 06:54:00,6.30086,6.30143,6.30028,6.301,8000000.0
2005-11-29 06:55:00,6.3002,6.30103,6.29983,6.3,10000000.0
2005-11-29 06:56:00,6.29986,6.30089,6.29986,6.3004,11000000.0
2005-11-29 06:57:00,6.30083,6.30137,6.30034,6.30039,17000000.0
2005-11-29 06:58:00,6.30061,6.30098,6.3001,6.30025,12000000.0
2005-11-29 06:59:00,6.2998,6.30034,6.29895,6.29895,14000000.0
2005-11-29 07:00:00,6.29887,6.29921,6.29874,6.29921,11000000.0
2005-11-29 07:01:00,6.2994,6.29968,6.29891,6.29956,10000000.0
2005-11-29 07:02:00,6.29845,6.30015,6.29838,6.29939,14000000.0
2005-11-29 07:03:00,6.29943,6.29943,6.29824,6.29854,7000000.0
2005-11-29 07:04:00,6.29852,6.29921,6.29828,6.29875,16000000.0
2005-11-29 07:05:00,6.29866,6.29946,6.29866,6.2992,15000000.0
2005-11-29 07:06:00,6.2992,6.3001,6.29906,6.29942,16000000.0
2005-11-29 07:07:00,6.30004,6.30118,6.29918,6.30063,12000000.0
2005-11-29 07:08:00,6.30017,6.30017,6.29883,6.29883,8000000.0
2005-11-29 07:09:00,6.29908,6.30026,6.29908,6.29972,8000000.0
2005-11-29 07:10:00,6.29993,6.29993,6.29895,6.29955,16000000.0
2005-11-29 07:11:00,6.30095,6.30095,6.29927,6.29988,17000000.0
2005-11-29 07:12:00,6.29981,6.30099,6.29907,6.29907,20000000.0
2005-11-29 07:13:00,6.29963,6.29963,6.29885,6.29959,18000000.0
2005-11-29 07:14:00,6.2997,6.29989,6.29859,6.29882,11000000.0
2005-11-29 07:15:00,6.29881,6.29988,6.29877,6.29925,18000000.0
2005-11-29 07:16:00,6.29877,6.29878,6.29778,6.29861,18000000.0
2005-11-29 07:17:00,6.2985,6.29922,6.29805,6.2987,12000000.0
2005-11-29 07:18:00,6.29847,6.29998,6.29831,6.29941,18000000.0
2005-11-29 07:19:00,6.29955,6.30062,6.29921,6.29991,14000000.0
2005-11-29 07:20:00,6.29988,6.30039,6.29955,6.30039,18000000.0
2005-11-29 07:21:00,6.30013,6.3009,6.29931,6.29931,13000000.0
2005-11-29 07:22:00,6.29925,6.30053,6.29895,6.29965,14000000.0
2005-11-29 07:23:00,6.29952,6.30063,6.29939,6.30041,15000000.0
2005-11-29 07:24:00,6.30051,6.30066,6.29892,6.30034,16000000.0
2005-11-29 07:25:00,6.29984,6.29984,6.29899,6.29913,15000000.0
2005-11-29 07:26:00,6.29962,6.29962,6.2986,6.29918,13000000.0
2005-11-29 07:27:00,6.29918,6.29928,6.29903,6.29917,12000000.0
2005-11-29 07:28:00,6.29901,6.29955,6.29848,6.2985,22000000.0
2005-11-29 07:29:00,6.29832,6.29884,6.29808,6.29884,16000000.0
2005-11-29 07:30:00,6.29874,6.29981,6.29827,6.29981,14000000.0
2005-11-29 07:31:00,6.29987,6.29987,6.29731,6.29731,13000000.0
2005-11-29 07:32:00,6.29707,6.29712,6.29633,6.29699,9000000.0
2005-11-29 07:33:00,6.29694,6.29732,6.29648,6.29713,7000000.0
2005-11-29 07:34:00,6.29742,6.29785,6.29655,6.29785,18000000.0
2005-11-29 07:35:00,6.29754,6.29776,6.29704,6.29776,9000000.0
2005-11-29 07:36:00,6.29817,6.29842,6.29714,6.29714,13000000.0
2005-11-29 07:37:00,6.29671,6.2981,6.29671,6.29806,11000000.0
2005-11-29 07:38:00,6.29775,6.29797,6.29614,6.29712,11000000.0
2005-11-29 07:39:00,6.29733,6.29811,6.29632,6.29748,19000000.0
2005-11-29 07:40:00,6.29727,6.29759,6.29675,6.29675,11000000.0
2005-11-29 07:41:00,6.29742,6.29855,6.29737,6.29815,7000000.0
2005-11-29 07:42:00,6.29864,6.29873,6.29773,6.29857,13000000.0
2005-11-29 07:43:00,6.29893,6.30011,6.29859,6.29859,14000000.0
2005-11-29 07:44:00,6.29878,6.30011,6.29857,6.29917,10000000.0
2005-11-29 07:45:00,6.298,6.29878,6.298,6.29838,8000000.0
2005-11-29 07:46:00,6.29851,6.29951,6.29841,6.29865,13000000.0
2005-11-29 07:47:00,6.29766,6.29902,6.29728,6.29845,15000000.0
2005-11-29 07:48:00,6.29894,6.30006,6.2978,6.29903,13000000.0
2005-11-29 07:49:00,6.29929,6.29941,6.29832,6.29834,10000000.0
2005-11-29 07:50:00,6.29828,6.29905,6.29788,6.29819,17000000.0
2005-11-29 07:51:00,6.29876,6.29884,6.29741,6.29884,16000000.0
2005-11-29 07:52:00,6.29842,6.29856,6.29712,6.29766,13000000.0
2005-11-29 07:53:00,6.29762,6.29895,6.29752,6.29889,10000000.0
2005-11-29 07:54:00,6.29919,6.29971,6.29823,6.29823,11000000.0
2005-11-29 07:55:00,6.29863,6.29906,6.29735,6.29793,12000000.0
2005-11-29 07:56:00,6.29784,6.29867,6.29722,6.29787,13000000.0
2005-11-29 07:57:00,6.29783,6.29838,6.29741,6.29797,8000000.0
2005-11-29 07:58:00,6.29858,6.29953,6.29808,6.29826,14000000.0
2005-11-29 07:59:00,6.29842,6.2989,6.29735,6.29803,15000000.0
2005-11-29 08:00:00,6.29757,6.29758,6.2966,6.29674,10000000.0
2005-11-29 08:01:00,6.29758,6.29907,6.29758,6.29829,13000000.0
2005-11-29 08:02:00,6.2984,6.29932,6.29788,6.29848,14000000.0
2005-11-29 08:03:00,6.29767,6.29848,6.29644,6.2967,12000000.0
2005-11-29 08:04:00,6.29622,6.29733,6.29515,6.29606,16000000.0
2005-11-29 08:05:00,6.29675,6.29675,6.29503,6.29503,14000000.0
2005-11-29 08:06:00,6.29495,6.29639,6.29494,6.29494,19000000.0
2005-11-29 08:07:00,6.29465,6.29477,6.29363,6.29443,19000000.0
2005-11-29 08:08:00,6.2949,6.29545,6.29382,6.29545,11000000.0
2005-11-29 08:09:00,6.29595,6.29646,6.29563,6.29646,10000000.0
2005-11-29 08:10:00,6.29593,6.29618,6.29493,6.29604,16000000.0
2005-11-29 08:11:00,6.29641,6.29731,6.29624,6.29705,9000000.0
2005-11-29 08:12:00,6.29711,6.29721,6.29605,6.29691,10000000.0
2005-11-29 08:13:00,6.29699,6.29739,6.29597,6.29693,11000000.0
2005-11-29 08:14:00,6.29623,6.29796,6.29588,6.29796,12000000.0
2005-11-29 08:15:00,6.2973,6.29856,6.29691,6.29801,15000000.0
2005-11-29 08:16:00,6.29793,6.29856,6.29786,6.29841,14000000.0
2005-11-29 08:17:00,6.29751,6.29829,6.29701,6.29701,10000000.0
2005-11-29 08:18:00,6.29776,6.2984,6.29648,6.29648,9000000.0
2005-11-29 08:19:00,6.29775,6.29918,6.2973,6.2973,11000000.0
2005-11-29 08:20:00,6.29701,6.2981,6.29701,6.2981,11000000.0
2005-11-29 08:21:00,6.2986,6.29914,6.296,6.296,20000000.0
2005-11-29 08:22:00,6.2958,6.29773,6.2958,6.29773,8000000.0
2005-11-29 08:23:00,6.29698,6.29721,6.29566,6.29687,12000000.0
2005-11-29 08:24:00,6.29812,6.29813,6.29668,6.29721,13000000.0
2005-11-29 08:25:00,6.29714,6.29785,6.29644,6.29762,12000000.0
2005-11-29 08:26:00,6.2976,6.29892,6.29747,6.29813,13000000.0
2005-11-29 08:27:00,6.29864,6.29906,6.29749,6.29891,11000000.0
2005-11-29 08:28:00,6.29858,6.29858,6.29707,6.29733,8000000.0
2005-11-29 08:29:00,6.29735,6.29841,6.29726,6.29812,12000000.0
2005-11-29 08:30:00,6.29748,6.29805,6.29686,6.29686,11000000.0
2005-11-29 08:31:00,6.29721,6.29821,6.29721,6.29788,10000000.0
2005-11-29 08:32:00,6.29836,6.3001,6.29836,6.29993,13000000.0
2005-11-29 08:33:00,6.29928,6.30075,6.29897,6.30075,11000000.0
2005-11-29 08:34:00,6.3003,6.30083,6.29873,6.2992,17000000.0
2005-11-29 08:35:00,6.29879,6.29893,6.29795,6.29856,11000000.0
2005-11-29 08:36:00,6.29911,6.29975,6.29861,6.29957,10000000.0
2005-11-29 08:37:00,6.29902,6.29942,6.29766,6.29766,9000000.0
2005-11-29 08:38:00,6.29786,6.29978,6.29786,6.29978,18000000.0
2005-11-29 08:39:00,6.29748,6.29792,6.29545,6.29545,8000000.0
2005-11-29 08:40:00,6.2947,6.29495,6.29392,6.29438,7000000.0
2005-11-29 08:41:00,6.29394,6.29501,6.29336,6.2939,16000000.0
2005-11-29 08:42:00,6.29411,6.29622,6.29364,6.295,14000000.0
2005-11-29 08:43:00,6.29631,6.29678,6.29557,6.29557,12000000.0
2005-11-29 08:44:00,6.29682,6.29743,6.29652,6.2968,9000000.0
2005-11-29 08:45:00,6.2974,6.29753,6.29631,6.29653,18000000.0
2005-11-29 08:46:00,6.29654,6.2987,6.29654,6.29809,14000000.0
2005-11-29 08:47:00,6.29787,6.29906,6.29745,6.29906,18000000.0
2005-11-29 08:48:00,6.29878,6.29932,6.2981,6.29889,12000000.0
2005-11-29 08:49:00,6.29875,6.3006,6.29875,6.30039,14000000.0
2005-11-29 08:50:00,6.29997,6.30046,6.29906,6.29906,16000000.0
2005-11-29 08:51:00,6.29958,6.30179,6.29958,6.30069,21000000.0
2005-11-29 08:52:00,6.30066,6.30115,6.29946,6.30115,20000000.0
2005-11-29 08:53:00,6.30058,6.30083,6.29972,6.30083,7000000.0
2005-11-29 08:54:00,6.29975,6.30089,6.2993,6.30089,17000000.0
2005-11-29 08:55:00,6.30038,6.30127,6.29963,6.30127,12000000.0
2005-11-29 08:56:00,6.30043,6.30071,6.29949,6.30057,17000000.0
2005-11-29 08:57:00,6.30008,6.30097,6.29984,6.30045,16000000.0
2005-11-29 08:58:00,6.30046,6.30046,6.29922,6.29979,12000000.0
2005-11-29 08:59:00,6.30074,6.30074,6.29933,6.30028,13000000.0
2005-11-29 09:00:00,6.29918,6.2995,6.29814,6.2995,17000000.0
2005-11-29 09:01:00,6.29875,6.30077,6.29871,6.29992,13000000.0
2005-11-29 09:02:00,6.29898,6.30053,6.29898,6.30013,8000000.0
2005-11-29 09:03:00,6.30077,6.30155,6.29964,6.30098,16000000.0
2005-11-29 09:04:00,6.30079,6.3027,6.30068,6.30216,8000000.0
2005-11-29 09:05:00,6.30147,6.30243,6.30125,6.30213,11000000.0
2005-11-29 09:06:00,6.30215,6.30353,6.30174,6.30353,10000000.0
2005-11-29 09:07:00,6.30374,6.30383,6.30254,6.3028,10000000.0
2005-11-29 09:08:00,6.30163,6.30302,6.30127,6.30256,19000000.0
2005-11-29 09:09:00,6.30201,6.30263,6.30007,6.30079,16000000.0
2005-11-29 09:10:00,6.29984,6.30336,6.29984,6.30336,8000000.0
2005-11-29 09:11:00,6.30225,6.30265,6.30155,6.30156,11000000.0
2005-11-29 09:12:00,6.30068,6.30169,6.29955,6.3005,16000000.0
2005-11-29 09:13:00,6.29965,6.30046,6.29852,6.29943,15000000.0
2005-11-29 09:14:00,6.29814,6.29866,6.29482,6.29482,17000000.0
2005-11-29 09:15:00,6.29374,6.29431,6.29331,6.29406,12000000.0
2005-11-29 09:16:00,6.29456,6.29456,6.29168,6.29424,14000000.0
2005-11-29 09:17:00,6.29399,6.2949,6.2922,6.293,14000000.0
2005-11-29 09:18:00,6.29305,6.29459,6.29288,6.29378,18000000.0
2005-11-29 09:19:00,6.29409,6.29606,6.29409,6.29457,14000000.0
2005-11-29 09:20:00,6.29455,6.29598,6.29342,6.29454,18000000.0
2005-11-29 09:21:00,6.29527,6.29631,6.29436,6.29549,17000000.0
2005-11-29 09:22:00,6.29459,6.29625,6.29416,6.29416,13000000.0
2005-11-29 09:23:00,6.29347,6.29539,6.29347,6.2949,12000000.0
2005-11-29 09:24:00,6.29672,6.29748,6.29555,6.29647,14000000.0
2005-11-29 09:25:00,6.29617,6.29685,6.29583,6.29674,9000000.0
2005-11-29 09:26:00,6.29707,6.29771,6.29521,6.29521,13000000.0
2005-11-29 09:27:00,6.29549,6.2971,6.29549,6.2971,13000000.0
2005-11-29 09:28:00,6.2978,6.2978,6.29651,6.29738,19000000.0
2005-11-29 09:29:00,6.29726,6.29726,6.29615,6.29615,14000000.0
2005-11-29 09:30:00,6.29678,6.29689,6.29552,6.29679,15000000.0
2005-11-29 09:31:00,6.29661,6.29661,6.29498,6.29661,11000000.0
2005-11-29 09:32:00,6.29649,6.29683,6.29513,6.29513,16000000.0
2005-11-29 09:33:00,6.29537,6.29717,6.29537,6.29717,9000000.0
2005-11-29 09:34:00,6.2968,6.29751,6.29571,6.29571,18000000.0
2005-11-29 09:35:00,6.29565,6.29785,6.29565,6.29634,14000000.0
2005-11-29 09:36:00,6.29675,6.29753,6.29627,6.29632,16000000.0
2005-11-29 09:37:00,6.29577,6.29669,6.29451,6.29451,20000000.0
2005-11-29 09:38:00,6.29366,6.29572,6.29366,6.29506,19000000.0
2005-11-29 09:39:00,6.29527,6.29721,6.29527,6.29614,16000000.0
2005-11-29 09:40:00,6.29528,6.29623,6.29514,6.29542,12000000.0
2005-11-29 09:41:00,6.29598,6.29743,6.29557,6.29691,18000000.0
2005-11-29 09:42:00,6.29779,6.29876,6.29639,6.29726,16000000.0
2005-11-29 09:43:00,6.29818,6.29854,6.29596,6.29596,15000000.0
2005-11-29 09:44:00,6.29554,6.29614,6.2945,6.29472,13000000.0
2005-11-29 09:45:00,6.29574,6.29748,6.29574,6.29748,13000000.0
2005-11-29 09:46:00,6.29743,6.29787,6.29635,6.29659,17000000.0
2005-11-29 09:47:00,6.29583,6.29688,6.29504,6.29572,13000000.0
2005-11-29 09:48:00,6.29562,6.29638,6.29527,6.29567,16000000.0
2005-11-29 09:49:00,6.29532,6.2959,6.29416,6.29445,17000000.0
2005-11-29 09:50:00,6.29294,6.2959,6.29294,6.2959,12000000.0
2005-11-29 09:51:00,6.29553,6.29679,6.29528,6.29614,16000000.0
2005-11-29 09:52:00,6.29617,6.29667,6.29446,6.29446,16000000.0
2005-11-29 09:53:00,6.29394,6.29578,6.29376,6.29495,15000000.0
2005-11-29 09:54:00,6.29511,6.29514,6.29369,6.29454,15000000.0
2005-11-29 09:55:00,6.29429,6.29547,6.29372,6.29399,15000000.0
2005-11-29 09:56:00,6.29408,6.29535,6.29318,6.29487,17000000.0
2005-11-29 09:57:00,6.29481,6.29519,6.29429,6.29457,12000000.0
2005-11-29 09:58:00,6.29463,6.2951,6.29355,6.2937,14000000.0
2005-11-29 09:59:00,6.29383,6.29383,6.29296,6.29364,10000000.0
2005-11-29 10:00:00,6.29445,6.29504,6.29333,6.29461,11000000.0
2005-11-29 10:01:00,6.2954,6.29644,6.29439,6.2958,24000000.0
2005-11-29 10:02:00,6.29623,6.29691,6.29539,6.29616,14000000.0
2005-11-29 10:03:00,6.29706,6.29708,6.2957,6.29573,16000000.0
2005-11-29 10:04:00,6.29541,6.29558,6.29473,6.29553,10000000.0
2005-11-29 10:05:00,6.29436,6.2959,6.2936,6.2959,10000000.0
2005-11-29 10:06:00,6.29511,6.29633,6.2951,6.29527,9000000.0
2005-11-29 10:07:00,6.29601,6.29601,6.29444,6.29454,11000000.0
2005-11-29 10:08:00,6.29523,6.29595,6.29479,6.29595,9000000.0
2005-11-29 10:09:00,6.29501,6.2968,6.29501,6.2968,11000000.0
2005-11-29 10:10:00,6.29684,6.29704,6.2956,6.29569,15000000.0
2005-11-29 10:11:00,6.29561,6.29561,6.29322,6.29532,16000000.0
2005-11-29 10:12:00,6.29468,6.29508,6.2935,6.29492,19000000.0
2005-11-29 10:13:00,6.29397,6.29634,6.2936,6.29613,9000000.0
2005-11-29 10:14:00,6.29636,6.29678,6.29562,6.29605,11000000.0
2005-11-29 10:15:00,6.29478,6.29559,6.29289,6.29559,8000000.0
2005-11-29 10:16:00,6.29587,6.29678,6.29483,6.29634,17000000.0
2005-11-29 10:17:00,6.29638,6.29651,6.29503,6.29561,16000000.0
2005-11-29 10:18:00,6.29503,6.29578,6.29378,6.29474,16000000.0
2005-11-29 10:19:00,6.29453,6.29528,6.29381,6.29432,17000000.0
2005-11-29 10:20:00,6.2953,6.29613,6.29518,6.29563,16000000.0
2005-11-29 10:21:00,6.29483,6.29492,6.29373,6.29427,7000000.0
2005-11-29 10:22:00,6.29607,6.29722,6.2958,6.29651,10000000.0
2005-11-29 10:23:00,6.29627,6.29699,6.29506,6.29671,14000000.0
2005-11-29 10:24:00,6.2967,6.2967,6.29498,6.29549,13000000.0
2005-11-29 10:25:00,6.29494,6.29575,6.29426,6.29537,12000000.0
2005-11-29 10:26:00,6.29558,6.29581,6.29477,6.29477,11000000.0
2005-11-29 10:27:00,6.29492,6.29643,6.29492,6.29643,13000000.0
2005-11-29 10:28:00,6.29619,6.29692,6.29511,6.29675,13000000.0
2005-11-29 10:29:00,6.29658,6.297,6.29533,6.29546,11000000.0
2005-11-29 10:30:00,6.29575,6.29673,6.29548,6.29631,9000000.0
2005-11-29 10:31:00,6.29631,6.29655,6.29577,6.29616,16000000.0
2005-11-29 10:32:00,6.29591,6.29719,6.29591,6.29607,9000000.0
2005-11-29 10:33:00,6.29666,6.29807,6.29666,6.29788,12000000.0
2005-11-29 10:34:00,6.29809,6.29851,6.29752,6.29782,11000000.0
2005-11-29 10:35:00,6.29854,6.29872,6.29718,6.29786,17000000.0
2005-11-29 10:36:00,6.29878,6.30049,6.29878,6.29923,10000000.0
2005-11-29 10:37:00,6.29869,6.29893,6.29722,6.2979,15000000.0
2005-11-29 10:38:00,6.29832,6.2995,6.2971,6.2995,17000000.0
2005-11-29 10:39:00,6.29909,6.29946,6.29786,6.29946,13000000.0
2005-11-29 10:40:00,6.29926,6.29933,6.29815,6.29888,10000000.0
2005-11-29 10:41:00,6.29848,6.30082,6.29776,6.30082,15000000.0
2005-11-29 10:42:00,6.3007,6.30144,6.30012,6.30102,12000000.0
2005-11-29 10:43:00,6.29974,6.3,6.29755,6.29915,13000000.0
2005-11-29 10:44:00,6.29821,6.29898,6.2975,6.29803,12000000.0
2005-11-29 10:45:00,6.29795,6.2992,6.29743,6.2986,13000000.0
2005-11-29 10:46:00,6.29931,6.29967,6.29839,6.29881,13000000.0
2005-11-29 10:47:00,6.29876,6.29917,6.29824,6.2988,7000000.0
2005-11-29 10:48:00,6.29828,6.29927,6.29795,6.29801,12000000.0
2005-11-29 10:49:00,6.29734,6.29847,6.29704,6.29789,10000000.0
2005-11-29 10:50:00,6.29782,6.29848,6.29706,6.29754,14000000.0
2005-11-29 10:51:00,6.29781,6.2982,6.29687,6.29751,11000000.0
2005-11-29 10:52:00,6.2969,6.29803,6.29683,6.29784,20000000.0
2005-11-29 10:53:00,6.29871,6.2996,6.29807,6.29851,9000000.0
2005-11-29 10:54:00,6.29882,6.29938,6.2977,6.2977,18000000.0
2005-11-29 10:55:00,6.29784,6.30043,6.29784,6.30043,10000000.0
2005-11-29 10:56:00,6.29979,6.30022,6.29906,6.29971,11000000.0
2005-11-29 10:57:00,6.29972,6.29989,6.29808,6.29835,8000000.0
2005-11-29 10:58:00,6.29949,6.30002,6.29907,6.29953,10000000.0
2005-11-29 10:59:00,6.30046,6.30096,6.3,6.30008,10000000.0
2005-11-29 11:00:00,6.30134,6.30216,6.30003,6.30216,15000000.0
2005-11-29 11:01:00,6.30244,6.30357,6.30145,6.30235,12000000.0
2005-11-29 11:02:00,6.30323,6.3043,6.30276,6.30368,8000000.0
2005-11-29 11:03:00,6.30298,6.30392,6.3022,6.3022,11000000.0
2005-11-29 11:04:00,6.30297,6.3035,6.30206,6.30271,15000000.0
2005-11-29 11:05:00,6.30259,6.30333,6.30207,6.30288,17000000.0
2005-11-29 11:06:00,6.30288,6.30347,6.30174,6.30174,12000000.0
2005-11-29 11:07:00,6.30187,6.30346,6.30187,6.30235,11000000.0
2005-11-29 11:08:00,6.30256,6.30358,6.30214,6.30328,22000000.0
2005-11-29 11:09:00,6.30332,6.30363,6.30196,6.30316,9000000.0
2005-11-29 11:10:00,6.30279,6.30361,6.30173,6.30243,16000000.0
2005-11-29 11:11:00,6.30292,6.30337,6.30193,6.30337,7000000.0
2005-11-29 11:12:00,6.3034,6.30361,6.3018,6.3018,15000000.0
2005-11-29 11:13:00,6.30244,6.30252,6.30159,6.30198,11000000.0
2005-11-29 11:14:00,6.30179,6.30301,6.30088,6.30088,18000000.0
2005-11-29 11:15:00,6.30246,6.30272,6.30165,6.30177,11000000.0
2005-11-29 11:16:00,6.30144,6.30269,6.30144,6.30156,13000000.0
2005-11-29 11:17:00,6.30123,6.30123,6.2997,6.30055,13000000.0
2005-11-29 11:18:00,6.30058,6.30191,6.29981,6.30036,9000000.0
2005-11-29 11:19:00,6.30034,6.30066,6.29959,6.29975,17000000.0
2005-11-29 11:20:00,6.2999,6.3011,6.2999,6.30078,14000000.0
2005-11-29 11:21:00,6.30088,6.30265,6.30088,6.30253,14000000.0
2005-11-29 11:22:00,6.30238,6.30327,6.30169,6.30192,22000000.0
2005-11-29 11:23:00,6.30129,6.30229,6.30048,6.30229,8000000.0
2005-11-29 11:24:00,6.30261,6.30313,6.3016,6.30198,18000000.0
2005-11-29 11:25:00,6.30096,6.30117,6.30018,6.30032,9000000.0
2005-11-29 11:26:00,6.30034,6.30137,6.30003,6.30087,15000000.0
2005-11-29 11:27:00,6.30127,6.30174,6.30071,6.30174,10000000.0
2005-11-29 11:28:00,6.30189,6.30261,6.3012,6.30188,13000000.0
2005-11-29 11:29:00,6.30199,6.30214,6.3005,6.30139,17000000.0
2005-11-29 11:30:00,6.30049,6.30049,6.29918,6.29959,13000000.0
2005-11-29 11:31:00,6.29951,6.30153,6.29951,6.30094,12000000.0
2005-11-29 11:32:00,6.30045,6.30172,6.30045,6.30143,20000000.0
2005-11-29 11:33:00,6.3013,6.30248,6.30005,6.30098,16000000.0
2005-11-29 11:34:00,6.3013,6.30162,6.30053,6.30092,13000000.0
2005-11-29 11:35:00,6.3006,6.30124,6.29979,6.30081,14000000.0
2005-11-29 11:36:00,6.30016,6.30054,6.29944,6.29952,11000000.0
2005-11-29 11:37:00,6.29893,6.30014,6.29893,6.30014,16000000.0
2005-11-29 11:38:00,6.30091,6.30107,6.29972,6.29977,8000000.0
2005-11-29 11:39:00,6.29978,6.30171,6.29978,6.30138,11000000.0
2005-11-29 11:40:00,6.30083,6.30083,6.29985,6.30017,12000000.0
2005-11-29 11:41:00,6.30198,6.30307,6.30067,6.3025,10000000.0
2005-11-29 11:42:00,6.30199,6.30226,6.30077,6.30086,10000000.0
2005-11-29 11:43:00,6.3012,6.3023,6.30001,6.30194,17000000.0
2005-11-29 11:44:00,6.3018,6.3028,6.30122,6.30206,15000000.0
2005-11-29 11:45:00,6.3029,6.30529,6.3029,6.30456,16000000.0
2005-11-29 11:46:00,6.30475,6.30546,6.30353,6.30367,7000000.0
2005-11-29 11:47:00,6.30456,6.30566,6.30456,6.30545,16000000.0
2005-11-29 11:48:00,6.30503,6.30554,6.30446,6.30465,13000000.0
2005-11-29 11:49:00,6.30464,6.30551,6.30382,6.30542,10000000.0
2005-11-29 11:50:00,6.30511,6.30588,6.30415,6.30525,12000000.0
2005-11-29 11:51:00,6.30508,6.30508,6.30361,6.30436,14000000.0
2005-11-29 11:52:00,6.30465,6.30543,6.30436,6.30479,18000000.0
2005-11-29 11:53:00,6.30513,6.30591,6.30445,6.30445,16000000.0
2005-11-29 11:54:00,6.30407,6.3045,6.30387,6.30407,8000000.0
2005-11-29 11:55:00,6.30439,6.3048,6.30335,6.30373,8000000.0
2005-11-29 11:56:00,6.3038,6.30581,6.30368,6.30581,8000000.0
2005-11-29 11:57:00,6.30612,6.30642,6.30338,6.30451,11000000.0
2005-11-29 11:58:00,6.30493,6.30549,6.30376,6.30549,14000000.0
2005-11-29 11:59:00,6.30411,6.30429,6.30316,6.30346,11000000.0
2005-11-29 12:00:00,6.30317,6.3045,6.30251,6.30406,15000000.0
2005-11-29 12:01:00,6.30418,6.30418,6.30295,6.30385,13000000.0
2005-11-29 12:02:00,6.30384,6.3042,6.30214,6.30248,15000000.0
2005-11-29 12:03:00,6.30269,6.30398,6.30269,6.30313,11000000.0
2005-11-29 12:04:00,6.30308,6.30401,6.30252,6.3032,9000000.0
2005-11-29 12:05:00,6.30331,6.30363,6.30274,6.30296,9000000.0
2005-11-29 12:06:00,6.30409,6.30442,6.30309,6.30318,15000000.0
2005-11-29 12:07:00,6.30333,6.30506,6.30333,6.30344,11000000.0
2005-11-29 12:08:00,6.30344,6.3046,6.30344,6.30447,8000000.0
2005-11-29 12:09:00,6.30422,6.30497,6.30402,6.30412,18000000.0
2005-11-29 12:10:00,6.3045,6.30479,6.30373,6.30479,14000000.0
2005-11-29 12:11:00,6.30531,6.3058,6.30406,6.30519,9000000.0
2005-11-29 12:12:00,6.30562,6.30584,6.30439,6.30507,18000000.0
2005-11-29 12:13:00,6.30456,6.30584,6.30419,6.30424,12000000.0
2005-11-29 12:14:00,6.30392,6.30579,6.30387,6.30517,10000000.0
2005-11-29 12:15:00,6.30575,6.30612,6.30442,6.30487,8000000.0
2005-11-29 12:16:00,6.30531,6.30622,6.3044,6.30475,14000000.0
2005-11-29 12:17:00,6.30526,6.30574,6.30434,6.30532,13000000.0
2005-11-29 12:18:00,6.3047,6.30584,6.30447,6.30584,10000000.0
2005-11-29 12:19:00,6.30554,6.30621,6.30509,6.30552,11000000.0
2005-11-29 12:20:00,6.30498,6.30539,6.3044,6.3044,8000000.0
2005-11-29 12:21:00,6.30345,6.30557,6.30345,6.30379,20000000.0
2005-11-29 12:22:00,6.30331,6.30401,6.30247,6.30334,14000000.0
2005-11-29 12:23:00,6.30331,6.30405,6.30279,6.30405,11000000.0
2005-11-29 12:24:00,6.30407,6.30439,6.3034,6.30384,17000000.0
2005-11-29 12:25:00,6.30354,6.30457,6.30217,6.3024,12000000.0
2005-11-29 12:26:00,6.30261,6.3033,6.30261,6.30303,7000000.0
2005-11-29 12:27:00,6.30329,6.30419,6.30319,6.30342,7000000.0
2005-11-29 12:28:00,6.30275,6.30377,6.30232,6.30342,19000000.0
2005-11-29 12:29:00,6.30386,6.30619,6.30386,6.30452,12000000.0
2005-11-29 12:30:00,6.30424,6.30451,6.30321,6.30451,10000000.0
2005-11-29 12:31:00,6.30445,6.3051,6.30338,6.30438,12000000.0
2005-11-29 12:32:00,6.30458,6.30581,6.30415,6.3049,12000000.0
2005-11-29 12:33:00,6.30488,6.30592,6.30376,6.30475,15000000.0
2005-11-29 12:34:00,6.30575,6.30575,6.30422,6.30499,12000000.0
2005-11-29 12:35:00,6.30515,6.30525,6.30472,6.30496,12000000.0
2005-11-29 12:36:00,6.30464,6.30551,6.30365,6.30427,15000000.0
2005-11-29 12:37:00,6.30414,6.30594,6.30388,6.30594,8000000.0
2005-11-29 12:38:00,6.30403,6.3045,6.30296,6.30437,15000000.0
2005-11-29 12:39:00,6.30456,6.30523,6.30357,6.30357,14000000.0
2005-11-29 12:40:00,6.30414,6.30591,6.3039,6.30591,18000000.0
2005-11-29 12:41:00,6.3042,6.30505,6.30336,6.30505,11000000.0
2005-11-29 12:42:00,6.30486,6.3052,6.30295,6.30454,17000000.0
2005-11-29 12:43:00,6.30492,6.30497,6.30366,6.30475,11000000.0
2005-11-29 12:44:00,6.3047,6.30486,6.30389,6.30486,13000000.0
2005-11-29 12:45:00,6.30512,6.3052,6.30347,6.30448,10000000.0
2005-11-29 12:46:00,6.30528,6.30528,6.30422,6.3045,20000000.0
2005-11-29 12:47:00,6.30368,6.30417,6.30278,6.30278,10000000.0
2005-11-29 12:48:00,6.30247,6.30304,6.3013,6.30201,10000000.0
2005-11-29 12:49:00,6.30104,6.30114,6.29945,6.30009,15000000.0
2005-11-29 12:50:00,6.30015,6.30192,6.30015,6.30192,14000000.0
2005-11-29 12:51:00,6.30142,6.30449,6.30142,6.30267,14000000.0
2005-11-29 12:52:00,6.30333,6.30359,6.30252,6.30359,9000000.0
2005-11-29 12:53:00,6.30327,6.30362,6.30251,6.30304,9000000.0
2005-11-29 12:54:00,6.30341,6.30381,6.3025,6.30289,20000000.0
2005-11-29 12:55:00,6.30283,6.30372,6.30242,6.30272,12000000.0
2005-11-29 12:56:00,6.30229,6.30497,6.30229,6.30406,7000000.0
2005-11-29 12:57:00,6.30276,6.30322,6.30215,6.30215,13000000.0
2005-11-29 12:58:00,6.30107,6.30239,6.3009,6.30099,16000000.0
2005-11-29 12:59:00,6.30167,6.30308,6.30035,6.30212,14000000.0
2005-11-29 13:00:00,6.30282,6.30364,6.30253,6.3029,12000000.0
2005-11-29 13:01:00,6.3031,6.30423,6.30209,6.30359,17000000.0
2005-11-29 13:02:00,6.3037,6.3037,6.3025,6.3031,10000000.0
2005-11-29 13:03:00,6.30315,6.30378,6.30198,6.30308,22000000.0
2005-11-29 13:04:00,6.30275,6.30404,6.30273,6.30332,20000000.0
2005-11-29 13:05:00,6.30236,6.30355,6.30234,6.30348,14000000.0
2005-11-29 13:06:00,6.30319,6.30418,6.30319,6.30418,17000000.0
2005-11-29 13:07:00,6.30294,6.30454,6.30294,6.30309,22000000.0
2005-11-29 13:08:00,6.30315,6.30498,6.30221,6.30316,12000000.0
2005-11-29 13:09:00,6.30367,6.30432,6.30303,6.30362,12000000.0
2005-11-29 13:10:00,6.3031,6.30437,6.30141,6.30276,20000000.0
2005-11-29 13:11:00,6.30281,6.30426,6.30195,6.30365,12000000.0
2005-11-29 13:12:00,6.30348,6.30348,6.30195,6.30232,16000000.0
2005-11-29 13:13:00,6.30193,6.30327,6.30193,6.30268,14000000.0
2005-11-29 13:14:00,6.30238,6.30322,6.30182,6.30218,17000000.0
2005-11-29 13:15:00,6.30194,6.30236,6.30126,6.30149,7000000.0
2005-11-29 13:16:00,6.30178,6.30313,6.30151,6.30313,9000000.0
2005-11-29 13:17:00,6.30299,6.30319,6.3017,6.303,15000000.0
2005-11-29 13:18:00,6.30246,6.30337,6.30175,6.30321,17000000.0
2005-11-29 13:19:00,6.30303,6.30418,6.30274,6.30352,15000000.0
2005-11-29 13:20:00,6.30351,6.30424,6.30288,6.30294,12000000.0
2005-11-29 13:21:00,6.30311,6.3048,6.30263,6.30312,24000000.0
2005-11-29 13:22:00,6.30432,6.30459,6.30334,6.30402,12000000.0
2005-11-29 13:23:00,6.30425,6.30425,6.30254,6.30271,12000000.0
2005-11-29 13:24:00,6.30283,6.30482,6.30283,6.3041,18000000.0
2005-11-29 13:25:00,6.30426,6.30537,6.30362,6.30416,12000000.0
2005-11-29 13:26:00,6.30388,6.30518,6.30354,6.30406,12000000.0
2005-11-29 13:27:00,6.30398,6.30511,6.30398,6.30411,9000000.0
2005-11-29 13:28:00,6.3031,6.30553,6.3031,6.30418,15000000.0
2005-11-29 13:29:00,6.30378,6.3049,6.30361,6.3049,14000000.0
2005-11-29 13:30:00,6.30427,6.30492,6.30385,6.30492,11000000.0
2005-11-29 13:31:00,6.30465,6.30488,6.30384,6.30461,11000000.0
2005-11-29 13:32:00,6.30528,6.30558,6.30409,6.30541,8000000.0
2005-11-29 13:33:00,6.30564,6.30573,6.30492,6.30553,14000000.0
2005-11-29 13:34:00,6.30365,6.30443,6.30312,6.30392,11000000.0
2005-11-29 13:35:00,6.3038,6.3038,6.30171,6.30217,16000000.0
2005-11-29 13:36:00,6.30173,6.30313,6.30173,6.30302,8000000.0
2005-11-29 13:37:00,6.30319,6.30414,6.30069,6.30157,17000000.0
2005-11-29 13:38:00,6.30243,6.30273,6.30085,6.30273,14000000.0
2005-11-29 13:39:00,6.30331,6.30331,6.30069,6.30141,10000000.0
2005-11-29 13:40:00,6.30107,6.30135,6.29979,6.30067,8000000.0
2005-11-29 13:41:00,6.30036,6.30114,6.29968,6.30017,11000000.0
2005-11-29 13:42:00,6.29978,6.30195,6.29968,6.30195,14000000.0
2005-11-29 13:43:00,6.30134,6.30164,6.29984,6.30037,11000000.0
2005-11-29 13:44:00,6.30115,6.30266,6.30109,6.30163,11000000.0
2005-11-29 13:45:00,6.29994,6.3014,6.29994,6.3014,14000000.0
2005-11-29 13:46:00,6.3002,6.30059,6.29948,6.30036,11000000.0
2005-11-29 13:47:00,6.30195,6.30259,6.30126,6.3015,13000000.0
2005-11-29 13:48:00,6.3013,6.302,6.30084,6.30154,14000000.0
2005-11-29 13:49:00,6.30077,6.30124,6.30027,6.30039,12000000.0
2005-11-29 13:50:00,6.30044,6.3021,6.30044,6.30135,16000000.0
2005-11-29 13:51:00,6.30136,6.30372,6.30136,6.30251,14000000.0
2005-11-29 13:52:00,6.30479,6.30479,6.30117,6.30117,10000000.0
2005-11-29 13:53:00,6.3009,6.30197,6.3009,6.30106,10000000.0
2005-11-29 13:54:00,6.30182,6.30293,6.30182,6.30272,8000000.0
2005-11-29 13:55:00,6.30218,6.30283,6.30125,6.30208,13000000.0
2005-11-29 13:56:00,6.30198,6.3026,6.30138,6.3026,17000000.0
2005-11-29 13:57:00,6.30277,6.30344,6.30177,6.30177,13000000.0
2005-11-29 13:58:00,6.3014,6.3025,6.3014,6.30208,7000000.0
2005-11-29 13:59:00,6.30223,6.30327,6.30163,6.30163,9000000.0
2005-11-29 14:00:00,6.30187,6.30257,6.30138,6.30257,7000000.0
2005-11-29 14:01:00,6.30221,6.30377,6.30172,6.30324,11000000.0
2005-11-29 14:02:00,6.30248,6.30352,6.30189,6.30352,19000000.0
2005-11-29 14:03:00,6.30215,6.30254,6.30102,6.30253,13000000.0
2005-11-29 14:04:00,6.30179,6.30253,6.30077,6.30115,22000000.0
2005-11-29 14:05:00,6.30075,6.30233,6.29991,6.3004,17000000.0
2005-11-29 14:06:00,6.29937,6.29992,6.29936,6.29957,11000000.0
2005-11-29 14:07:00,6.29967,6.29996,6.29854,6.2996,9000000.0
2005-11-29 14:08:00,6.29985,6.29985,6.29848,6.29943,11000000.0
2005-11-29 14:09:00,6.30057,6.30057,6.29844,6.29888,12000000.0
2005-11-29 14:10:00,6.29936,6.3003,6.29774,6.29774,13000000.0
2005-11-29 14:11:00,6.29796,6.29967,6.29796,6.2992,14000000.0
2005-11-29 14:12:00,6.29873,6.29933,6.29788,6.29872,11000000.0
2005-11-29 14:13:00,6.29917,6.29953,6.29804,6.29804,11000000.0
2005-11-29 14:14:00,6.29952,6.29973,6.29799,6.2985,7000000.0
2005-11-29 14:15:00,6.29911,6.29924,6.29792,6.29792,14000000.0
2005-11-29 14:16:00,6.29839,6.30031,6.29839,6.29947,13000000.0
2005-11-29 14:17:00,6.29953,6.30056,6.29901,6.30012,22000000.0
2005-11-29 14:18:00,6.29959,6.30009,6.29887,6.30009,15000000.0
2005-11-29 14:19:00,6.30041,6.30126,6.29924,6.30093,12000000.0
2005-11-29 14:20:00,6.30182,6.30207,6.30032,6.30032,7000000.0
2005-11-29 14:21:00,6.29998,6.30168,6.2983,6.30088,13000000.0
2005-11-29 14:22:00,6.30156,6.30247,6.30108,6.30238,8000000.0
2005-11-29 14:23:00,6.30242,6.30242,6.30183,6.30183,11000000.0
2005-11-29 14:24:00,6.30242,6.30242,6.30073,6.30073,13000000.0
2005-11-29 14:25:00,6.30057,6.30058,6.29924,6.29924,15000000.0
2005-11-29 14:26:00,6.29952,6.3001,6.29929,6.29992,8000000.0
2005-11-29 14:27:00,6.30002,6.30009,6.29844,6.29968,10000000.0
2005-11-29 14:28:00,6.29946,6.29966,6.29807,6.29821,11000000.0
2005-11-29 14:29:00,6.2981,6.29846,6.29716,6.29775,21000000.0
2005-11-29 14:30:00,6.29857,6.29893,6.29695,6.29776,11000000.0
2005-11-29 14:31:00,6.29751,6.29784,6.29564,6.29752,17000000.0
2005-11-29 14:32:00,6.29848,6.29904,6.29823,6.2984,15000000.0
2005-11-29 14:33:00,6.29847,6.29872,6.29748,6.29857,8000000.0
2005-11-29 14:34:00,6.29845,6.30093,6.29816,6.29977,9000000.0
2005-11-29 14:35:00,6.30018,6.3013,6.29922,6.30101,11000000.0
2005-11-29 14:36:00,6.30134,6.30182,6.29934,6.29972,15000000.0
2005-11-29 14:37:00,6.29945,6.30004,6.29862,6.29862,8000000.0
2005-11-29 14:38:00,6.29955,6.3004,6.299,6.30027,10000000.0
2005-11-29 14:39:00,6.30025,6.30182,6.29996,6.30147,19000000.0
2005-11-29 14:40:00,6.30144,6.3023,6.3006,6.30149,15000000.0
2005-11-29 14:41:00,6.30248,6.30372,6.30172,6.30372,15000000.0
2005-11-29 14:42:00,6.30232,6.30232,6.30066,6.30112,17000000.0
2005-11-29 14:43:00,6.30117,6.30261,6.30091,6.30174,15000000.0
2005-11-29 14:44:00,6.30213,6.30337,6.30188,6.30266,15000000.0
2005-11-29 14:45:00,6.30289,6.30333,6.30217,6.3023,9000000.0
2005-11-29 14:46:00,6.30301,6.30396,6.30246,6.30277,11000000.0
2005-11-29 14:47:00,6.30216,6.3044,6.30213,6.3044,12000000.0
2005-11-29 14:48:00,6.30228,6.30345,6.30176,6.30247,12000000.0
2005-11-29 14:49:00,6.30183,6.30321,6.30156,6.30296,12000000.0
2005-11-29 14:50:00,6.30166,6.30311,6.30166,6.30311,15000000.0
2005-11-29 14:51:00,6.30198,6.30299,6.30158,6.30278,10000000.0
2005-11-29 14:52:00,6.30234,6.30267,6.30165,6.30207,13000000.0
2005-11-29 14:53:00,6.30157,6.30266,6.30083,6.30251,13000000.0
2005-11-29 14:54:00,6.30243,6.30291,6.30162,6.3017,9000000.0
2005-11-29 14:55:00,6.30185,6.30277,6.30119,6.30144,16000000.0
2005-11-29 14:56:00,6.3021,6.30313,6.30171,6.30235,15000000.0
2005-11-29 14:57:00,6.30237,6.30397,6.30209,6.30367,15000000.0
2005-11-29 14:58:00,6.30404,6.30418,6.30225,6.30303,11000000.0
2005-11-29 14:59:00,6.30416,6.30776,6.30416,6.30776,14000000.0
2005-11-29 15:00:00,6.30919,6.31133,6.30919,6.31133,18000000.0
2005-11-29 15:01:00,6.31225,6.31387,6.31121,6.31233,12000000.0
2005-11-29 15:02:00,6.31373,6.31458,6.31248,6.31314,7000000.0
2005-11-29 15:03:00,6.31293,6.31399,6.31247,6.313,18000000.0
2005-11-29 15:04:00,6.31249,6.31288,6.31148,6.31266,21000000.0
2005-11-29 15:05:00,6.31225,6.31246,6.31109,6.31209,13000000.0
2005-11-29 15:06:00,6.31145,6.31279,6.31073,6.31253,14000000.0
2005-11-29 15:07:00,6.31306,6.31407,6.31218,6.31391,22000000.0
2005-11-29 15:08:00,6.31281,6.31317,6.3117,6.31213,10000000.0
2005-11-29 15:09:00,6.31189,6.31202,6.31058,6.31143,9000000.0
2005-11-29 15:10:00,6.31128,6.31264,6.31099,6.31221,14000000.0
2005-11-29 15:11:00,6.31251,6.31251,6.31082,6.31136,12000000.0
2005-11-29 15:12:00,6.31153,6.31219,6.31063,6.31123,13000000.0
2005-11-29 15:13:00,6.3116,6.31405,6.31104,6.31405,12000000.0
2005-11-29 15:14:00,6.31406,6.31516,6.3136,6.31486,10000000.0
2005-11-29 15:15:00,6.31644,6.3184,6.31636,6.3178,16000000.0
2005-11-29 15:16:00,6.31858,6.31957,6.3182,6.31898,15000000.0
2005-11-29 15:17:00,6.31903,6.31903,6.31707,6.31707,14000000.0
2005-11-29 15:18:00,6.31679,6.31771,6.31428,6.31602,12000000.0
2005-11-29 15:19:00,6.31684,6.3185,6.31661,6.318,11000000.0
2005-11-29 15:20:00,6.32004,6.32203,6.32004,6.32077,14000000.0
2005-11-29 15:21:00,6.32156,6.32156,6.31934,6.32057,14000000.0
2005-11-29 15:22:00,6.3195,6.32025,6.31834,6.31834,10000000.0
2005-11-29 15:23:00,6.32007,6.3209,6.32007,6.32019,11000000.0
2005-11-29 15:24:00,6.32049,6.32091,6.31935,6.31935,10000000.0
2005-11-29 15:25:00,6.31905,6.32047,6.31889,6.31982,16000000.0
2005-11-29 15:26:00,6.32002,6.32018,6.31812,6.31933,15000000.0
2005-11-29 15:27:00,6.31932,6.32049,6.31876,6.31975,10000000.0
2005-11-29 15:28:00,6.31861,6.31926,6.31761,6.31761,11000000.0
2005-11-29 15:29:00,6.31871,6.32027,6.31794,6.31881,19000000.0
2005-11-29 15:30:00,6.31968,6.32284,6.31968,6.32186,10000000.0
2005-11-29 15:31:00,6.32366,6.32525,6.32222,6.32222,14000000.0
2005-11-29 15:32:00,6.32274,6.32348,6.32157,6.322,12000000.0
2005-11-29 15:33:00,6.32041,6.32367,6.32041,6.32367,20000000.0
2005-11-29 15:34:00,6.32373,6.32578,6.32357,6.32435,12000000.0
2005-11-29 15:35:00,6.32388,6.3248,6.32328,6.32405,12000000.0
2005-11-29 15:36:00,6.32474,6.32507,6.32396,6.32483,10000000.0
2005-11-29 15:37:00,6.32612,6.32774,6.32487,6.32733,10000000.0
2005-11-29 15:38:00,6.32842,6.32955,6.32716,6.3275,13000000.0
2005-11-29 15:39:00,6.32942,6.32952,6.32672,6.32672,7000000.0
2005-11-29 15:40:00,6.32767,6.32767,6.32514,6.32514,10000000.0
2005-11-29 15:41:00,6.32507,6.32544,6.32187,6.32187,9000000.0
2005-11-29 15:42:00,6.32304,6.32736,6.32267,6.32292,13000000.0
2005-11-29 15:43:00,6.32335,6.32562,6.32335,6.32513,16000000.0
2005-11-29 15:44:00,6.32474,6.32519,6.32345,6.32415,14000000.0
2005-11-29 15:45:00,6.32343,6.32404,6.32207,6.32404,15000000.0
2005-11-29 15:46:00,6.3238,6.3251,6.32099,6.32378,13000000.0
2005-11-29 15:47:00,6.32416,6.32619,6.32416,6.32586,9000000.0
2005-11-29 15:48:00,6.32536,6.3287,6.32493,6.3287,21000000.0
2005-11-29 15:49:00,6.33023,6.33512,6.33001,6.33512,23000000.0
2005-11-29 15:50:00,6.33662,6.33662,6.3336,6.3342,12000000.0
2005-11-29 15:51:00,6.33518,6.33556,6.33386,6.33393,19000000.0
2005-11-29 15:52:00,6.33321,6.33403,6.33176,6.33176,15000000.0
2005-11-29 15:53:00,6.33214,6.333,6.33055,6.3324,14000000.0
2005-11-29 15:54:00,6.3323,6.33355,6.33135,6.33265,15000000.0
2005-11-29 15:55:00,6.3324,6.33386,6.33225,6.33287,12000000.0
2005-11-29 15:56:00,6.33294,6.33398,6.3318,6.3318,18000000.0
2005-11-29 15:57:00,6.332,6.33273,6.332,6.33243,10000000.0
2005-11-29 15:58:00,6.33297,6.3353,6.33279,6.33279,22000000.0
2005-11-29 15:59:00,6.33215,6.33342,6.33212,6.33222,12000000.0
2005-11-29 16:00:00,6.33386,6.33541,6.33349,6.33541,12000000.0
2005-11-29 16:01:00,6.33402,6.33486,6.33302,6.33302,12000000.0
2005-11-29 16:02:00,6.33268,6.33489,6.33268,6.33461,13000000.0
2005-11-29 16:03:00,6.33444,6.33455,6.33329,6.33329,13000000.0
2005-11-29 16:04:00,6.33351,6.33578,6.33297,6.33578,11000000.0
2005-11-29 16:05:00,6.33601,6.33624,6.33416,6.33507,9000000.0
2005-11-29 16:06:00,6.33496,6.33598,6.33463,6.33578,14000000.0
2005-11-29 16:07:00,6.33488,6.33546,6.33432,6.33511,15000000.0
2005-11-29 16:08:00,6.33361,6.33377,6.33102,6.33102,15000000.0
2005-11-29 16:09:00,6.33223,6.33223,6.33065,6.33065,17000000.0
2005-11-29 16:10:00,6.33086,6.33184,6.32958,6.32958,14000000.0
2005-11-29 16:11:00,6.32894,6.33007,6.32806,6.32817,9000000.0
2005-11-29 16:12:00,6.32623,6.32718,6.32623,6.32715,15000000.0
2005-11-29 16:13:00,6.32637,6.32877,6.32637,6.32877,14000000.0
2005-11-29 16:14:00,6.3281,6.32864,6.32701,6.3281,12000000.0
2005-11-29 16:15:00,6.3282,6.3287,6.32704,6.32797,14000000.0
2005-11-29 16:16:00,6.32836,6.32922,6.32763,6.32784,13000000.0
2005-11-29 16:17:00,6.32739,6.32739,6.32533,6.32533,18000000.0
2005-11-29 16:18:00,6.32341,6.32385,6.32092,6.32144,13000000.0
2005-11-29 16:19:00,6.32162,6.32174,6.32064,6.32089,8000000.0
2005-11-29 16:20:00,6.32142,6.32252,6.32094,6.32094,13000000.0
2005-11-29 16:21:00,6.31988,6.32144,6.31988,6.32095,12000000.0
2005-11-29 16:22:00,6.32108,6.32192,6.32076,6.32187,11000000.0
2005-11-29 16:23:00,6.3221,6.32271,6.32052,6.32228,14000000.0
2005-11-29 16:24:00,6.32199,6.32359,6.32171,6.32359,15000000.0
2005-11-29 16:25:00,6.32381,6.32432,6.32059,6.32059,11000000.0
2005-11-29 16:26:00,6.32048,6.32086,6.31919,6.31942,8000000.0
2005-11-29 16:27:00,6.31996,6.32049,6.31904,6.31912,10000000.0
2005-11-29 16:28:00,6.31855,6.31966,6.31821,6.31866,15000000.0
2005-11-29 16:29:00,6.31882,6.31964,6.31796,6.31796,7000000.0
2005-11-29 16:30:00,6.31794,6.32005,6.31794,6.32005,16000000.0
2005-11-29 16:31:00,6.3194,6.3201,6.31884,6.31976,14000000.0
2005-11-29 16:32:00,6.32056,6.32243,6.31956,6.31956,7000000.0
2005-11-29 16:33:00,6.31991,6.32148,6.31978,6.32119,8000000.0
2005-11-29 16:34:00,6.32144,6.32181,6.32047,6.32157,8000000.0
2005-11-29 16:35:00,6.3219,6.32242,6.32041,6.32104,9000000.0
2005-11-29 16:36:00,6.31935,6.32022,6.31852,6.31989,13000000.0
2005-11-29 16:37:00,6.31975,6.32057,6.31911,6.32017,18000000.0
2005-11-29 16:38:00,6.3205,6.32155,6.32028,6.32079,18000000.0
2005-11-29 16:39:00,6.32128,6.32241,6.32044,6.32241,20000000.0
2005-11-29 16:40:00,6.32279,6.32379,6.32234,6.32317,13000000.0
2005-11-29 16:41:00,6.32257,6.32341,6.32257,6.32286,20000000.0
2005-11-29 16:42:00,6.32249,6.32307,6.32133,6.32214,18000000.0
2005-11-29 16:43:00,6.32208,6.3237,6.32208,6.32361,15000000.0
2005-11-29 16:44:00,6.32306,6.32452,6.32306,6.32452,20000000.0
2005-11-29 16:45:00,6.32384,6.32412,6.32294,6.32357,13000000.0
2005-11-29 16:46:00,6.32411,6.32411,6.32156,6.32274,15000000.0
2005-11-29 16:47:00,6.32233,6.3233,6.32136,6.32315,8000000.0
2005-11-29 16:48:00,6.32412,6.32412,6.32247,6.32331,11000000.0
2005-11-29 16:49:00,6.32309,6.32324,6.32142,6.32236,12000000.0
2005-11-29 16:50:00,6.32325,6.3235,6.32073,6.32271,15000000.0
2005-11-29 16:51:00,6.32293,6.32343,6.32087,6.32217,18000000.0
2005-11-29 16:52:00,6.32138,6.32225,6.32081,6.32193,14000000.0
2005-11-29 16:53:00,6.32213,6.32259,6.32198,6.3225,8000000.0
2005-11-29 16:54:00,6.32307,6.32307,6.32174,6.322,11000000.0
2005-11-29 16:55:00,6.32191,6.32206,6.32043,6.32149,12000000.0
2005-11-29 16:56:00,6.32036,6.3226,6.32026,6.3226,10000000.0
2005-11-29 16:57:00,6.32193,6.32247,6.32134,6.32135,8000000.0
2005-11-29 16:58:00,6.32141,6.32185,6.32021,6.3211,9000000.0
2005-11-29 16:59:00,6.3217,6.32313,6.32108,6.3222,13000000.0
2005-11-29 17:00:00,6.32583,6.33335,6.32583,6.33281,11000000.0
2005-11-29 17:01:00,6.3349,6.34069,6.33393,6.34069,12000000.0
2005-11-29 17:02:00,6.34004,6.34039,6.33762,6.33762,10000000.0
2005-11-29 17:03:00,6.33836,6.34018,6.33742,6.33916,16000000.0
2005-11-29 17:04:00,6.33886,6.34061,6.3373,6.34061,13000000.0
2005-11-29 17:05:00,6.34057,6.34127,6.33927,6.33955,16000000.0
2005-11-29 17:06:00,6.34045,6.34155,6.33899,6.34114,12000000.0
2005-11-29 17:07:00,6.34141,6.3431,6.34121,6.3431,8000000.0
2005-11-29 17:08:00,6.34359,6.34364,6.34131,6.34263,21000000.0
2005-11-29 17:09:00,6.34334,6.34466,6.34239,6.34466,16000000.0
2005-11-29 17:10:00,6.34514,6.34514,6.3438,6.3438,11000000.0
2005-11-29 17:11:00,6.34385,6.34416,6.34305,6.34305,11000000.0
2005-11-29 17:12:00,6.34225,6.34269,6.34141,6.34141,9000000.0
2005-11-29 17:13:00,6.3411,6.34179,6.34029,6.34068,9000000.0
2005-11-29 17:14:00,6.34101,6.342,6.33953,6.34175,17000000.0
2005-11-29 17:15:00,6.34057,6.34178,6.33965,6.33993,11000000.0
2005-11-29 17:16:00,6.33923,6.33988,6.33768,6.33783,15000000.0
2005-11-29 17:17:00,6.33684,6.33836,6.33649,6.33734,13000000.0
2005-11-29 17:18:00,6.33897,6.34021,6.33808,6.33968,15000000.0
2005-11-29 17:19:00,6.34032,6.34168,6.33974,6.34125,17000000.0
2005-11-29 17:20:00,6.34193,6.34342,6.34193,6.34202,12000000.0
2005-11-29 17:21:00,6.34225,6.34244,6.33916,6.33918,7000000.0
2005-11-29 17:22:00,6.33918,6.33936,6.33773,6.33773,14000000.0
2005-11-29 17:23:00,6.33665,6.33681,6.33525,6.33556,13000000.0
2005-11-29 17:24:00,6.33533,6.33584,6.33448,6.33448,9000000.0
2005-11-29 17:25:00,6.33605,6.33611,6.33409,6.33471,11000000.0
2005-11-29 17:26:00,6.3345,6.33576,6.33409,6.33485,16000000.0
2005-11-29 17:27:00,6.33421,6.33569,6.33421,6.33523,9000000.0
2005-11-29 17:28:00,6.33501,6.3365,6.33384,6.3365,15000000.0
2005-11-29 17:29:00,6.33669,6.33811,6.33662,6.33675,11000000.0
2005-11-29 17:30:00,6.33655,6.33721,6.33477,6.3366,19000000.0
2005-11-29 17:31:00,6.33618,6.33754,6.33618,6.33754,11000000.0
2005-11-29 17:32:00,6.33821,6.33883,6.33743,6.33827,9000000.0
2005-11-29 17:33:00,6.33907,6.34027,6.33874,6.34027,10000000.0
2005-11-29 17:34:00,6.34015,6.34015,6.3374,6.33911,14000000.0
2005-11-29 17:35:00,6.33859,6.33859,6.33625,6.33645,13000000.0
2005-11-29 17:36:00,6.33667,6.33731,6.33599,6.33731,11000000.0
2005-11-29 17:37:00,6.33722,6.33781,6.33636,6.33636,15000000.0
2005-11-29 17:38:00,6.33574,6.33717,6.33511,6.33666,17000000.0
2005-11-29 17:39:00,6.33752,6.33919,6.33717,6.33915,8000000.0
2005-11-29 17:40:00,6.34037,6.34132,6.3388,6.34043,12000000.0
2005-11-29 17:41:00,6.34054,6.34198,6.33963,6.33963,21000000.0
2005-11-29 17:42:00,6.34017,6.34027,6.3395,6.33962,13000000.0
2005-11-29 17:43:00,6.33926,6.34023,6.33896,6.33962,11000000.0
2005-11-29 17:44:00,6.34032,6.34065,6.33893,6.33902,19000000.0
2005-11-29 17:45:00,6.33868,6.34093,6.3382,6.34093,10000000.0
2005-11-29 17:46:00,6.341,6.341,6.33854,6.33905,13000000.0
2005-11-29 17:47:00,6.3388,6.33977,6.33835,6.33874,9000000.0
2005-11-29 17:48:00,6.33779,6.33779,6.33585,6.33585,14000000.0
2005-11-29 17:49:00,6.33527,6.33642,6.33472,6.33495,14000000.0
2005-11-29 17:50:00,6.33517,6.33543,6.33348,6.33348,17000000.0
2005-11-29 17:51:00,6.33378,6.33577,6.33362,6.33435,13000000.0
2005-11-29 17:52:00,6.33517,6.33552,6.33408,6.33494,24000000.0
2005-11-29 17:53:00,6.3346,6.33584,6.33441,6.33528,16000000.0
2005-11-29 17:54:00,6.33488,6.33617,6.33438,6.33613,16000000.0
2005-11-29 17:55:00,6.33548,6.33549,6.33439,6.33525,13000000.0
2005-11-29 17:56:00,6.33439,6.33476,6.33278,6.33476,15000000.0
2005-11-29 17:57:00,6.33443,6.33488,6.33306,6.33363,10000000.0
2005-11-29 17:58:00,6.33277,6.33322,6.33137,6.3323,15000000.0
2005-11-29 17:59:00,6.3333,6.3333,6.33088,6.33254,13000000.0
2005-11-29 18:00:00,6.33303,6.33331,6.33233,6.33274,7000000.0
2005-11-29 18:01:00,6.33207,6.33229,6.33075,6.33112,18000000.0
2005-11-29 18:02:00,6.3304,6.33161,6.32906,6.33007,17000000.0
2005-11-29 18:03:00,6.32953,6.32982,6.32788,6.32953,16000000.0
2005-11-29 18:04:00,6.32909,6.32909,6.32738,6.32812,14000000.0
2005-11-29 18:05:00,6.32746,6.32851,6.32666,6.32832,13000000.0
2005-11-29 18:06:00,6.32884,6.32884,6.32456,6.32553,18000000.0
2005-11-29 18:07:00,6.32542,6.3264,6.32467,6.3264,12000000.0
2005-11-29 18:08:00,6.32608,6.32625,6.32407,6.32575,18000000.0
2005-11-29 18:09:00,6.32635,6.32703,6.3251,6.32559,12000000.0
2005-11-29 18:10:00,6.32644,6.32656,6.32527,6.32585,13000000.0
2005-11-29 18:11:00,6.32786,6.3288,6.32562,6.32562,10000000.0
2005-11-29 18:12:00,6.32564,6.32605,6.32507,6.32552,11000000.0
2005-11-29 18:13:00,6.32518,6.32607,6.32442,6.3253,14000000.0
2005-11-29 18:14:00,6.32504,6.32545,6.3244,6.3253,10000000.0
2005-11-29 18:15:00,6.3254,6.32592,6.32456,6.3255,10000000.0
2005-11-29 18:16:00,6.32707,6.32867,6.32698,6.32736,9000000.0
2005-11-29 18:17:00,6.32755,6.32766,6.32593,6.32714,18000000.0
2005-11-29 18:18:00,6.3269,6.32704,6.32583,6.3261,14000000.0
2005-11-29 18:19:00,6.32609,6.32722,6.32564,6.32564,10000000.0
2005-11-29 18:20:00,6.32534,6.32623,6.32502,6.32509,15000000.0
2005-11-29 18:21:00,6.32519,6.32681,6.32519,6.32681,18000000.0
2005-11-29 18:22:00,6.3268,6.32799,6.32669,6.32693,14000000.0
2005-11-29 18:23:00,6.32797,6.32853,6.32606,6.32606,7000000.0
2005-11-29 18:24:00,6.3259,6.32658,6.32528,6.32574,9000000.0
2005-11-29 18:25:00,6.32478,6.32656,6.32478,6.32565,13000000.0
2005-11-29 18:26:00,6.32549,6.32752,6.32549,6.32746,16000000.0
2005-11-29 18:27:00,6.32631,6.3269,6.32518,6.32686,14000000.0
2005-11-29 18:28:00,6.32567,6.32688,6.32463,6.32614,13000000.0
2005-11-29 18:29:00,6.32459,6.32472,6.32259,6.32259,11000000.0
2005-11-29 18:30:00,6.32205,6.32245,6.32106,6.32206,16000000.0
2005-11-29 18:31:00,6.32142,6.32142,6.31938,6.31981,12000000.0
2005-11-29 18:32:00,6.31898,6.31967,6.31821,6.31959,11000000.0
2005-11-29 18:33:00,6.31938,6.31954,6.31825,6.31851,13000000.0
2005-11-29 18:34:00,6.31783,6.31914,6.3173,6.31889,13000000.0
2005-11-29 18:35:00,6.31991,6.32143,6.31864,6.3195,18000000.0
2005-11-29 18:36:00,6.31998,6.32098,6.31952,6.31952,18000000.0
2005-11-29 18:37:00,6.31833,6.32033,6.317,6.31887,18000000.0
2005-11-29 18:38:00,6.32026,6.32128,6.31823,6.31975,11000000.0
2005-11-29 18:39:00,6.3189,6.32008,6.31821,6.32008,11000000.0
2005-11-29 18:40:00,6.31894,6.32037,6.3188,6.31972,14000000.0
2005-11-29 18:41:00,6.31992,6.32193,6.31992,6.32193,16000000.0
2005-11-29 18:42:00,6.32295,6.32419,6.32252,6.32398,14000000.0
2005-11-29 18:43:00,6.32398,6.32504,6.32344,6.32504,10000000.0
2005-11-29 18:44:00,6.32483,6.32551,6.32426,6.3252,13000000.0
2005-11-29 18:45:00,6.32659,6.3267,6.32479,6.32591,13000000.0
2005-11-29 18:46:00,6.32547,6.32553,6.32131,6.32522,12000000.0
2005-11-29 18:47:00,6.3253,6.3253,6.32275,6.32321,14000000.0
2005-11-29 18:48:00,6.32277,6.32335,6.32248,6.32326,15000000.0
2005-11-29 18:49:00,6.32275,6.3235,6.32247,6.32262,12000000.0
2005-11-29 18:50:00,6.32215,6.32343,6.32215,6.32284,9000000.0
2005-11-29 18:51:00,6.3231,6.32356,6.32234,6.3227,17000000.0
2005-11-29 18:52:00,6.32238,6.32255,6.32089,6.32089,9000000.0
2005-11-29 18:53:00,6.32107,6.32271,6.3209,6.32151,14000000.0
2005-11-29 18:54:00,6.32136,6.32309,6.32136,6.32198,14000000.0
2005-11-29 18:55:00,6.32049,6.32307,6.31962,6.32307,10000000.0
2005-11-29 18:56:00,6.32079,6.32084,6.31798,6.32077,16000000.0
2005-11-29 18:57:00,6.32053,6.32204,6.32023,6.32179,17000000.0
2005-11-29 18:58:00,6.32149,6.32293,6.32135,6.3214,14000000.0
2005-11-29 18:59:00,6.32183,6.32236,6.31974,6.31998,14000000.0
2005-11-29 19:00:00,6.32077,6.32547,6.32077,6.32543,15000000.0
2005-11-29 19:01:00,6.32617,6.32617,6.32429,6.32434,15000000.0
2005-11-29 19:02:00,6.32388,6.32587,6.32373,6.3257,14000000.0
2005-11-29 19:03:00,6.32519,6.32541,6.32396,6.32448,14000000.0
2005-11-29 19:04:00,6.32458,6.32664,6.32439,6.32664,12000000.0
2005-11-29 19:05:00,6.32698,6.32698,6.32467,6.32485,15000000.0
2005-11-29 19:06:00,6.32352,6.32438,6.32257,6.32267,16000000.0
2005-11-29 19:07:00,6.32221,6.323,6.32139,6.32139,20000000.0
2005-11-29 19:08:00,6.32164,6.32335,6.32164,6.32335,8000000.0
2005-11-29 19:09:00,6.3234,6.32401,6.32206,6.32206,17000000.0
2005-11-29 19:10:00,6.32328,6.32418,6.32308,6.32418,9000000.0
2005-11-29 19:11:00,6.32409,6.32622,6.32405,6.32553,16000000.0
2005-11-29 19:12:00,6.32584,6.32604,6.32497,6.326,13000000.0
2005-11-29 19:13:00,6.32604,6.32604,6.3244,6.32491,10000000.0
2005-11-29 19:14:00,6.32513,6.32618,6.32492,6.32547,20000000.0
2005-11-29 19:15:00,6.32656,6.3267,6.32498,6.32586,12000000.0
2005-11-29 19:16:00,6.32568,6.32597,6.32508,6.32508,8000000.0
2005-11-29 19:17:00,6.32689,6.32689,6.32436,6.32552,18000000.0
2005-11-29 19:18:00,6.32599,6.32767,6.32514,6.32767,11000000.0
2005-11-29 19:19:00,6.3275,6.32822,6.32618,6.32822,12000000.0
2005-11-29 19:20:00,6.32932,6.33236,6.32932,6.33207,14000000.0
2005-11-29 19:21:00,6.33252,6.33252,6.33129,6.3316,13000000.0
2005-11-29 19:22:00,6.33164,6.33201,6.33054,6.33133,12000000.0
2005-11-29 19:23:00,6.33103,6.33232,6.33098,6.33132,14000000.0
2005-11-29 19:24:00,6.33039,6.33204,6.33027,6.33204,19000000.0
2005-11-29 19:25:00,6.33007,6.33059,6.32797,6.33059,8000000.0
2005-11-29 19:26:00,6.3297,6.33014,6.32897,6.32991,7000000.0
2005-11-29 19:27:00,6.32896,6.32958,6.32789,6.32874,20000000.0
2005-11-29 19:28:00,6.32918,6.32918,6.32736,6.32801,17000000.0
2005-11-29 19:29:00,6.32827,6.32872,6.32657,6.32756,10000000.0
2005-11-29 19:30:00,6.32725,6.32789,6.32632,6.32789,15000000.0
2005-11-29 19:31:00,6.32704,6.3271,6.32595,6.32595,11000000.0
2005-11-29 19:32:00,6.32627,6.3281,6.32627,6.32765,9000000.0
2005-11-29 19:33:00,6.32721,6.32772,6.32649,6.32649,14000000.0
2005-11-29 19:34:00,6.32675,6.32953,6.32675,6.32757,17000000.0
2005-11-29 19:35:00,6.32752,6.32826,6.32714,6.32782,8000000.0
2005-11-29 19:36:00,6.32801,6.32821,6.32718,6.32754,15000000.0
2005-11-29 19:37:00,6.32756,6.32865,6.32756,6.32765,8000000.0
2005-11-29 19:38:00,6.32747,6.3285,6.32718,6.32745,15000000.0
2005-11-29 19:39:00,6.32819,6.32887,6.32788,6.32841,17000000.0
2005-11-29 19:40:00,6.32872,6.33006,6.32788,6.32921,16000000.0
2005-11-29 19:41:00,6.33023,6.33063,6.32896,6.32948,11000000.0
2005-11-29 19:42:00,6.32951,6.33067,6.32925,6.3302,15000000.0
2005-11-29 19:43:00,6.33004,6.33057,6.32887,6.32952,14000000.0
2005-11-29 19:44:00,6.33011,6.33016,6.32918,6.32997,14000000.0
2005-11-29 19:45:00,6.33086,6.33086,6.32946,6.33048,15000000.0
2005-11-29 19:46:00,6.32956,6.33035,6.32861,6.32861,15000000.0
2005-11-29 19:47:00,6.32898,6.33031,6.32898,6.33031,16000000.0
2005-11-29 19:48:00,6.33027,6.33066,6.32971,6.33025,16000000.0
2005-11-29 19:49:00,6.33004,6.33037,6.329,6.329,8000000.0
2005-11-29 19:50:00,6.32992,6.33063,6.3298,6.33,9000000.0
2005-11-29 19:51:00,6.32883,6.33044,6.32799,6.32836,19000000.0
2005-11-29 19:52:00,6.32882,6.329,6.32774,6.32774,11000000.0
2005-11-29 19:53:00,6.32788,6.32792,6.3252,6.3256,14000000.0
2005-11-29 19:54:00,6.32396,6.32594,6.32396,6.32502,18000000.0
2005-11-29 19:55:00,6.32436,6.32594,6.32382,6.32474,13000000.0
2005-11-29 19:56:00,6.3238,6.32416,6.32279,6.32301,10000000.0
2005-11-29 19:57:00,6.32162,6.32163,6.32018,6.32126,16000000.0
2005-11-29 19:58:00,6.32049,6.32084,6.31909,6.32048,15000000.0
2005-11-29 19:59:00,6.32072,6.32142,6.32005,6.3204,14000000.0
2005-11-29 20:00:00,6.32143,6.32203,6.32035,6.32035,11000000.0
2005-11-29 20:01:00,6.31869,6.32087,6.31869,6.32008,24000000.0
2005-11-29 20:02:00,6.32057,6.32057,6.31976,6.31976,11000000.0
2005-11-29 20:03:00,6.31962,6.31966,6.31491,6.31491,11000000.0
2005-11-29 20:04:00,6.3152,6.31574,6.31374,6.31374,10000000.0
2005-11-29 20:05:00,6.31407,6.31689,6.31373,6.31672,17000000.0
2005-11-29 20:06:00,6.31775,6.31848,6.31674,6.31699,10000000.0
2005-11-29 20:07:00,6.31633,6.31871,6.31633,6.31827,14000000.0
2005-11-29 20:08:00,6.3187,6.32078,6.31857,6.31997,13000000.0
2005-11-29 20:09:00,6.31978,6.32091,6.31978,6.32053,11000000.0
2005-11-29 20:10:00,6.31857,6.31905,6.31662,6.31662,11000000.0
2005-11-29 20:11:00,6.31594,6.31652,6.31554,6.31564,9000000.0
2005-11-29 20:12:00,6.31448,6.31463,6.31432,6.3144,16000000.0
2005-11-29 20:13:00,6.31635,6.31909,6.31635,6.31909,11000000.0
2005-11-29 20:14:00,6.31901,6.31947,6.31704,6.31947,19000000.0
2005-11-29 20:15:00,6.31977,6.32044,6.31859,6.31972,13000000.0
2005-11-29 20:16:00,6.3185,6.32004,6.31818,6.31818,15000000.0
2005-11-29 20:17:00,6.31814,6.31814,6.3155,6.31698,8000000.0
2005-11-29 20:18:00,6.31691,6.3181,6.31683,6.31733,14000000.0
2005-11-29 20:19:00,6.31765,6.31902,6.3171,6.31902,14000000.0
2005-11-29 20:20:00,6.31708,6.31764,6.31578,6.31754,12000000.0
2005-11-29 20:21:00,6.31641,6.31641,6.31431,6.31522,9000000.0
2005-11-29 20:22:00,6.31535,6.31642,6.31496,6.31585,17000000.0
2005-11-29 20:23:00,6.31586,6.31586,6.31506,6.31565,11000000.0
2005-11-29 20:24:00,6.3161,6.31826,6.3161,6.31826,16000000.0
2005-11-29 20:25:00,6.31845,6.31935,6.31829,6.31829,11000000.0
2005-11-29 20:26:00,6.31787,6.31799,6.3156,6.31565,8000000.0
2005-11-29 20:27:00,6.31623,6.31781,6.31609,6.31674,13000000.0
2005-11-29 20:28:00,6.31726,6.31868,6.31726,6.31783,15000000.0
2005-11-29 20:29:00,6.31803,6.31871,6.317,6.31842,16000000.0
2005-11-29 20:30:00,6.31711,6.31794,6.31692,6.3177,8000000.0
2005-11-29 20:31:00,6.3162,6.31657,6.31527,6.31588,18000000.0
2005-11-29 20:32:00,6.3162,6.31699,6.31602,6.31688,7000000.0
2005-11-29 20:33:00,6.31744,6.31858,6.31726,6.31855,13000000.0
2005-11-29 20:34:00,6.31892,6.31915,6.31786,6.3186,13000000.0
2005-11-29 20:35:00,6.31822,6.31867,6.31779,6.31808,9000000.0
2005-11-29 20:36:00,6.31969,6.31987,6.31862,6.31958,17000000.0
2005-11-29 20:37:00,6.31968,6.31998,6.31869,6.31998,14000000.0
2005-11-29 20:38:00,6.32066,6.3214,6.32003,6.32093,16000000.0
2005-11-29 20:39:00,6.31994,6.32087,6.3189,6.31995,14000000.0
2005-11-29 20:40:00,6.3203,6.3203,6.31663,6.31829,17000000.0
2005-11-29 20:41:00,6.31826,6.31848,6.31698,6.31698,16000000.0
2005-11-29 20:42:00,6.31714,6.31818,6.31699,6.3175,22000000.0
2005-11-29 20:43:00,6.31729,6.31914,6.31729,6.3188,18000000.0
2005-11-29 20:44:00,6.31893,6.3199,6.31884,6.31909,16000000.0
2005-11-29 20:45:00,6.31961,6.32007,6.31937,6.31977,8000000.0
2005-11-29 20:46:00,6.31984,6.3207,6.3188,6.3207,19000000.0
2005-11-29 20:47:00,6.32013,6.32118,6.31937,6.32024,12000000.0
2005-11-29 20:48:00,6.31969,6.3203,6.31941,6.31974,9000000.0
2005-11-29 20:49:00,6.31952,6.31952,6.31871,6.31876,19000000.0
2005-11-29 20:50:00,6.31914,6.32065,6.31914,6.32039,15000000.0
2005-11-29 20:51:00,6.32069,6.32108,6.31986,6.32108,9000000.0
2005-11-29 20:52:00,6.32124,6.32183,6.32036,6.32036,11000000.0
2005-11-29 20:53:00,6.31987,6.32067,6.31914,6.31997,15000000.0
2005-11-29 20:54:00,6.31912,6.32103,6.31912,6.32103,12000000.0
2005-11-29 20:55:00,6.32126,6.32238,6.3209,6.32215,18000000.0
2005-11-29 20:56:00,6.32183,6.32267,6.32099,6.32114,12000000.0
2005-11-29 20:57:00,6.32134,6.32184,6.32073,6.32099,13000000.0
2005-11-29 20:58:00,6.32114,6.32198,6.32113,6.32198,11000000.0
2005-11-29 20:59:00,6.32148,6.32156,6.32055,6.32084,11000000.0
2005-11-29 21:00:00,6.32151,6.32223,6.32039,6.32039,17000000.0
2005-11-29 21:01:00,6.32031,6.32149,6.32031,6.3213,10000000.0
2005-11-29 21:02:00,6.32109,6.32224,6.32077,6.32097,8000000.0
2005-11-29 21:03:00,6.32064,6.32163,6.32064,6.32112,19000000.0
2005-11-29 21:04:00,6.32133,6.32187,6.3204,6.32106,18000000.0
2005-11-29 21:05:00,6.3206,6.32119,6.32013,6.32039,14000000.0
2005-11-29 21:06:00,6.32045,6.32177,6.32045,6.3214,12000000.0
2005-11-29 21:07:00,6.32149,6.32155,6.3205,6.32111,10000000.0
2005-11-29 21:08:00,6.32163,6.32186,6.32062,6.32133,14000000.0
2005-11-29 21:09:00,6.32112,6.32112,6.32018,6.32018,16000000.0
2005-11-29 21:10:00,6.32023,6.32145,6.32002,6.32076,15000000.0
2005-11-29 21:11:00,6.31991,6.32057,6.31966,6.32053,13000000.0
2005-11-29 21:12:00,6.31998,6.32042,6.31881,6.31905,10000000.0
2005-11-29 21:13:00,6.31934,6.32003,6.3182,6.31846,14000000.0
2005-11-29 21:14:00,6.31808,6.31845,6.31681,6.31681,10000000.0
2005-11-29 21:15:00,6.31652,6.31789,6.31652,6.31719,15000000.0
2005-11-29 21:16:00,6.3174,6.31839,6.31727,6.31801,11000000.0
2005-11-29 21:17:00,6.31769,6.31799,6.31668,6.31797,13000000.0
2005-11-29 21:18:00,6.31856,6.31856,6.31719,6.31728,17000000.0
2005-11-29 21:19:00,6.31688,6.31757,6.31639,6.31694,12000000.0
2005-11-29 21:20:00,6.31706,6.31748,6.31632,6.31711,14000000.0
2005-11-29 21:21:00,6.31662,6.31726,6.31622,6.31641,11000000.0
2005-11-29 21:22:00,6.31563,6.3167,6.31563,6.3167,9000000.0
2005-11-29 21:23:00,6.31629,6.31737,6.31589,6.31737,7000000.0
2005-11-29 21:24:00,6.31707,6.31779,6.31656,6.31761,11000000.0
2005-11-29 21:25:00,6.31851,6.31898,6.31722,6.31722,7000000.0
2005-11-29 21:26:00,6.31745,6.31854,6.31732,6.31818,13000000.0
2005-11-29 21:27:00,6.31848,6.31897,6.31795,6.31865,11000000.0
2005-11-29 21:28:00,6.3189,6.31943,6.31817,6.31817,15000000.0
2005-11-29 21:29:00,6.31827,6.3183,6.31743,6.31802,12000000.0
2005-11-29 21:30:00,6.31879,6.31905,6.31766,6.31822,10000000.0
2005-11-29 21:31:00,6.31855,6.31928,6.31851,6.31877,10000000.0
2005-11-29 21:32:00,6.31924,6.32035,6.31924,6.31971,12000000.0
2005-11-29 21:33:00,6.31925,6.31997,6.31897,6.31897,19000000.0
2005-11-29 21:34:00,6.31857,6.31877,6.31857,6.3186,8000000.0
2005-11-29 21:35:00,6.31879,6.31959,6.31795,6.31828,20000000.0
2005-11-29 21:36:00,6.31762,6.31897,6.31711,6.31821,19000000.0
2005-11-29 21:37:00,6.31848,6.3188,6.31726,6.31766,19000000.0
2005-11-29 21:38:00,6.31803,6.31948,6.31797,6.31841,13000000.0
2005-11-29 21:39:00,6.31899,6.31975,6.31774,6.31898,17000000.0
2005-11-29 21:40:00,6.3192,6.31964,6.31889,6.31927,7000000.0
2005-11-29 21:41:00,6.31928,6.32023,6.31911,6.32023,11000000.0
2005-11-29 21:42:00,6.31991,6.32131,6.31952,6.32131,18000000.0
2005-11-29 21:43:00,6.32117,6.3222,6.32104,6.32134,13000000.0
2005-11-29 21:44:00,6.32117,6.32191,6.31967,6.32123,16000000.0
2005-11-29 21:45:00,6.32112,6.3222,6.32065,6.32065,11000000.0
2005-11-29 21:46:00,6.3206,6.32157,6.32004,6.32004,13000000.0
2005-11-29 21:47:00,6.3203,6.32171,6.32021,6.32113,13000000.0
2005-11-29 21:48:00,6.32097,6.32151,6.31959,6.32024,17000000.0
2005-11-29 21:49:00,6.31954,6.32009,6.31875,6.31881,8000000.0
2005-11-29 21:50:00,6.3189,6.319,6.31745,6.31745,11000000.0
2005-11-29 21:51:00,6.31772,6.31888,6.31772,6.3186,13000000.0
2005-11-29 21:52:00,6.31757,6.3181,6.31712,6.31718,13000000.0
2005-11-29 21:53:00,6.31873,6.31968,6.3185,6.31968,14000000.0
2005-11-29 21:54:00,6.31865,6.31942,6.31793,6.31796,11000000.0
2005-11-29 21:55:00,6.31837,6.31973,6.31804,6.31943,17000000.0
2005-11-29 21:56:00,6.31977,6.32003,6.3186,6.31939,12000000.0
2005-11-29 21:57:00,6.31905,6.31968,6.31765,6.31935,16000000.0
2005-11-29 21:58:00,6.31992,6.32014,6.31913,6.31922,9000000.0
2005-11-29 21:59:00,6.32033,6.32033,6.31798,6.31861,18000000.0
2005-11-29 22:00:00,6.31748,6.32051,6.31748,6.31922,13000000.0
2005-11-29 22:01:00,6.31993,6.32065,6.31942,6.32037,11000000.0
2005-11-29 22:02:00,6.32081,6.32205,6.31942,6.32059,17000000.0
2005-11-29 22:03:00,6.32206,6.32206,6.3201,6.3201,23000000.0
2005-11-29 22:04:00,6.32097,6.32161,6.32017,6.32161,15000000.0
2005-11-29 22:05:00,6.32111,6.32137,6.31971,6.32047,14000000.0
2005-11-29 22:06:00,6.3202,6.32152,6.31986,6.3206,15000000.0
2005-11-29 22:07:00,6.32005,6.32066,6.31949,6.32039,9000000.0
2005-11-29 22:08:00,6.32075,6.32103,6.31981,6.32103,18000000.0
2005-11-29 22:09:00,6.32105,6.32137,6.32035,6.32035,11000000.0
2005-11-29 22:10:00,6.32138,6.32272,6.32133,6.32199,7000000.0
2005-11-29 22:11:00,6.32124,6.32135,6.32021,6.32063,8000000.0
2005-11-29 22:12:00,6.32055,6.32115,6.31993,6.32086,16000000.0
2005-11-29 22:13:00,6.32074,6.32158,6.32025,6.32068,24000000.0
2005-11-29 22:14:00,6.32003,6.32079,6.31939,6.31941,9000000.0
2005-11-29 22:15:00,6.31911,6.32082,6.31911,6.32026,10000000.0
2005-11-29 22:16:00,6.32008,6.32008,6.31921,6.31982,13000000.0
2005-11-29 22:17:00,6.31977,6.32019,6.31828,6.31915,20000000.0
2005-11-29 22:18:00,6.32017,6.32017,6.31905,6.31905,11000000.0
2005-11-29 22:19:00,6.31893,6.31993,6.31893,6.31993,15000000.0
2005-11-29 22:20:00,6.32049,6.32094,6.32013,6.32038,16000000.0
2005-11-29 22:21:00,6.32009,6.32009,6.31978,6.32003,12000000.0
2005-11-29 22:22:00,6.32005,6.32112,6.31929,6.31929,14000000.0
2005-11-29 22:23:00,6.31976,6.31986,6.31961,6.31965,11000000.0
2005-11-29 22:24:00,6.31965,6.32052,6.31907,6.32005,16000000.0
2005-11-29 22:25:00,6.32038,6.32146,6.32021,6.32081,14000000.0
2005-11-29 22:26:00,6.32094,6.32167,6.3203,6.3203,10000000.0
2005-11-29 22:27:00,6.32007,6.32123,6.32007,6.32059,14000000.0
2005-11-29 22:28:00,6.3201,6.32124,6.3201,6.32121,12000000.0
2005-11-29 22:29:00,6.32111,6.32111,6.32007,6.32007,13000000.0
2005-11-29 22:30:00,6.31981,6.321,6.31981,6.321,8000000.0
2005-11-29 22:31:00,6.32091,6.32162,6.32091,6.32145,11000000.0
2005-11-29 22:32:00,6.32081,6.32139,6.31998,6.32089,20000000.0
2005-11-29 22:33:00,6.31965,6.31984,6.31949,6.31979,11000000.0
2005-11-29 22:34:00,6.31953,6.31976,6.31943,6.31976,10000000.0
2005-11-29 22:35:00,6.31964,6.31969,6.31941,6.31957,13000000.0
2005-11-29 22:36:00,6.32012,6.32062,6.31968,6.31976,9000000.0
2005-11-29 22:37:00,6.31975,6.32103,6.31975,6.32103,13000000.0
2005-11-29 22:38:00,6.32027,6.32044,6.31984,6.31991,9000000.0
2005-11-29 22:39:00,6.31966,6.32075,6.31932,6.32053,12000000.0
2005-11-29 22:40:00,6.32028,6.32069,6.319,6.319,9000000.0
2005-11-29 22:41:00,6.31911,6.32028,6.31897,6.32028,14000000.0
2005-11-29 22:42:00,6.31988,6.32009,6.3191,6.3191,13000000.0
2005-11-29 22:43:00,6.31882,6.31882,6.31854,6.31868,12000000.0
2005-11-29 22:44:00,6.31905,6.32046,6.31905,6.32002,15000000.0
2005-11-29 22:45:00,6.31882,6.3198,6.31882,6.3189,13000000.0
2005-11-29 22:46:00,6.3188,6.31891,6.31865,6.31866,14000000.0
2005-11-29 22:47:00,6.31914,6.31949,6.31787,6.31787,15000000.0
2005-11-29 22:48:00,6.31778,6.31778,6.31749,6.31763,13000000.0
2005-11-29 22:49:00,6.31778,6.31789,6.31761,6.31778,13000000.0
2005-11-29 22:50:00,6.31851,6.31937,6.31796,6.31805,15000000.0
2005-11-29 22:51:00,6.31839,6.31927,6.31829,6.31918,14000000.0
2005-11-29 22:52:00,6.31923,6.32176,6.3189,6.3217,9000000.0
2005-11-29 22:53:00,6.32297,6.32301,6.32271,6.32288,15000000.0
2005-11-29 22:54:00,6.32217,6.32217,6.32022,6.32074,17000000.0
2005-11-29 22:55:00,6.32007,6.32023,6.31935,6.31988,16000000.0
2005-11-29 22:56:00,6.32066,6.32142,6.32049,6.32064,13000000.0
2005-11-29 22:57:00,6.32045,6.32058,6.31927,6.31939,8000000.0
2005-11-29 22:58:00,6.31951,6.32039,6.31943,6.31961,8000000.0
2005-11-29 22:59:00,6.31948,6.31974,6.3194,6.31952,19000000.0
2005-11-29 23:00:00,6.31983,6.32134,6.31983,6.3199,10000000.0
2005-11-29 23:01:00,6.31976,6.32058,6.31976,6.3201,7000000.0
2005-11-29 23:02:00,6.32056,6.32185,6.32056,6.32065,15000000.0
2005-11-29 23:03:00,6.31996,6.32024,6.31996,6.32024,17000000.0
2005-11-29 23:04:00,6.32179,6.32609,6.32179,6.32185,19000000.0
2005-11-29 23:05:00,6.32,6.32171,6.31999,6.32023,9000000.0
2005-11-29 23:06:00,6.31992,6.32152,6.31979,6.32149,12000000.0
2005-11-29 23:07:00,6.32115,6.32151,6.31981,6.32126,14000000.0
2005-11-29 23:08:00,6.32086,6.32097,6.32006,6.32006,16000000.0
2005-11-29 23:09:00,6.32061,6.32143,6.32028,6.32072,9000000.0
2005-11-29 23:10:00,6.3207,6.32122,6.31996,6.3207,12000000.0
2005-11-29 23:11:00,6.32078,6.32113,6.32001,6.32001,14000000.0
2005-11-29 23:12:00,6.3202,6.32112,6.32016,6.32016,7000000.0
2005-11-29 23:13:00,6.32013,6.32184,6.31991,6.32184,14000000.0
2005-11-29 23:14:00,6.32166,6.32199,6.32036,6.32091,19000000.0
2005-11-29 23:15:00,6.32116,6.32157,6.32026,6.32055,13000000.0
2005-11-29 23:16:00,6.32036,6.32192,6.32036,6.32103,15000000.0
2005-11-29 23:17:00,6.32118,6.32129,6.32054,6.32073,11000000.0
2005-11-29 23:18:00,6.3214,6.32144,6.31985,6.32052,12000000.0
2005-11-29 23:19:00,6.31969,6.32096,6.31961,6.32047,14000000.0
2005-11-29 23:20:00,6.32021,6.32021,6.31871,6.31871,19000000.0
2005-11-29 23:21:00,6.31842,6.31985,6.31842,6.31985,7000000.0
2005-11-29 23:22:00,6.31992,6.32017,6.31886,6.31886,15000000.0
2005-11-29 23:23:00,6.31849,6.31951,6.31849,6.31924,11000000.0
2005-11-29 23:24:00,6.31912,6.31927,6.31835,6.31927,14000000.0
2005-11-29 23:25:00,6.31958,6.31976,6.31866,6.31953,11000000.0
2005-11-29 23:26:00,6.31972,6.31982,6.31867,6.31982,14000000.0
2005-11-29 23:27:00,6.31988,6.32003,6.31926,6.32003,11000000.0
2005-11-29 23:28:00,6.31932,6.31953,6.318,6.31931,12000000.0
2005-11-29 23:29:00,6.31971,6.32006,6.31875,6.31966,16000000.0
2005-11-29 23:30:00,6.32004,6.32004,6.31883,6.31971,20000000.0
2005-11-29 23:31:00,6.32019,6.32072,6.31964,6.32035,11000000.0
2005-11-29 23:32:00,6.32156,6.32161,6.32026,6.3216,16000000.0
2005-11-29 23:33:00,6.32127,6.3224,6.32035,6.32035,12000000.0
2005-11-29 23:34:00,6.32015,6.32039,6.32008,6.32022,13000000.0
2005-11-29 23:35:00,6.3204,6.32154,6.3204,6.32119,9000000.0
2005-11-29 23:36:00,6.32128,6.32174,6.32126,6.32139,9000000.0
2005-11-29 23:37:00,6.32011,6.32183,6.31987,6.32046,14000000.0
2005-11-29 23:38:00,6.32051,6.32154,6.32046,6.32046,13000000.0
2005-11-29 23:39:00,6.32019,6.32273,6.32019,6.32234,17000000.0
2005-11-29 23:40:00,6.32236,6.32274,6.32173,6.32215,12000000.0
2005-11-29 23:41:00,6.32256,6.32313,6.32137,6.32225,17000000.0
2005-11-29 23:42:00,6.32201,6.32233,6.32102,6.32102,22000000.0
2005-11-29 23:43:00,6.32077,6.32161,6.32077,6.3208,15000000.0
2005-11-29 23:44:00,6.32096,6.32193,6.32096,6.32193,14000000.0
2005-11-29 23:45:00,6.32238,6.32303,6.32169,6.32194,20000000.0
2005-11-29 23:46:00,6.32172,6.32273,6.32166,6.32171,14000000.0
2005-11-29 23:47:00,6.32209,6.32433,6.32209,6.32278,10000000.0
2005-11-29 23:48:00,6.32321,6.32445,6.323,6.32319,18000000.0
2005-11-29 23:49:00,6.32337,6.32544,6.32316,6.32507,14000000.0
2005-11-29 23:50:00,6.32618,6.32662,6.32482,6.32554,13000000.0
2005-11-29 23:51:00,6.32615,6.32615,6.32449,6.32473,8000000.0
2005-11-29 23:52:00,6.32548,6.32658,6.32515,6.32555,16000000.0
2005-11-29 23:53:00,6.32618,6.32749,6.32586,6.32701,18000000.0
2005-11-29 23:54:00,6.32762,6.32762,6.32634,6.32634,12000000.0
2005-11-29 23:55:00,6.32598,6.32607,6.32459,6.32459,19000000.0
2005-11-29 23:56:00,6.32413,6.32419,6.32394,6.32415,14000000.0
2005-11-29 23:57:00,6.32425,6.3252,6.32425,6.3252,16000000.0
2005-11-29 23:58:00,6.32556,6.3268,6.32491,6.32587,13000000.0
2005-11-29 23:59:00,6.32543,6.32665,6.32493,6.32516,14000000.0
2005-11-30 00:00:00,6.32496,6.32634,6.32428,6.32428,17000000.0
2005-11-30 00:01:00,6.32424,6.32521,6.32408,6.32475,12000000.0
2005-11-30 00:02:00,6.3248,6.32582,6.3248,6.32582,15000000.0
2005-11-30 00:03:00,6.32485,6.32565,6.32443,6.3249,14000000.0
2005-11-30 00:04:00,6.32499,6.32631,6.32496,6.32631,12000000.0
2005-11-30 00:05:00,6.32624,6.32648,6.32479,6.32592,12000000.0
2005-11-30 00:06:00,6.32586,6.32598,6.32484,6.32495,12000000.0
2005-11-30 00:07:00,6.32526,6.32693,6.32526,6.32654,11000000.0
2005-11-30 00:08:00,6.32662,6.32673,6.32614,6.32614,15000000.0
2005-11-30 00:09:00,6.32611,6.32655,6.32562,6.32622,12000000.0
2005-11-30 00:10:00,6.3256,6.32662,6.32548,6.3256,19000000.0
2005-11-30 00:11:00,6.32549,6.32635,6.32507,6.32507,8000000.0
2005-11-30 00:12:00,6.32519,6.32716,6.32519,6.32698,9000000.0
2005-11-30 00:13:00,6.32705,6.32724,6.32682,6.32698,13000000.0
2005-11-30 00:14:00,6.32661,6.32663,6.32584,6.32636,14000000.0
2005-11-30 00:15:00,6.32647,6.32677,6.32557,6.32613,12000000.0
2005-11-30 00:16:00,6.32614,6.32657,6.32544,6.32653,12000000.0
2005-11-30 00:17:00,6.3263,6.3263,6.32552,6.32552,10000000.0
2005-11-30 00:18:00,6.32548,6.32566,6.32444,6.32525,19000000.0
2005-11-30 00:19:00,6.32468,6.32504,6.32345,6.32426,12000000.0
2005-11-30 00:20:00,6.32439,6.32477,6.32397,6.32427,11000000.0
2005-11-30 00:21:00,6.32561,6.32593,6.32446,6.32562,14000000.0
2005-11-30 00:22:00,6.32564,6.32663,6.32525,6.32598,13000000.0
2005-11-30 00:23:00,6.32547,6.32558,6.32416,6.32469,13000000.0
2005-11-30 00:24:00,6.32494,6.32507,6.32348,6.32348,9000000.0
2005-11-30 00:25:00,6.32369,6.32551,6.32369,6.32551,13000000.0
2005-11-30 00:26:00,6.32555,6.32694,6.32474,6.32571,14000000.0
2005-11-30 00:27:00,6.32618,6.32681,6.32505,6.32505,15000000.0
2005-11-30 00:28:00,6.3256,6.32671,6.3256,6.32629,7000000.0
2005-11-30 00:29:00,6.32656,6.32671,6.32532,6.32532,17000000.0
2005-11-30 00:30:00,6.32562,6.32668,6.32562,6.32639,9000000.0
2005-11-30 00:31:00,6.3266,6.32772,6.32602,6.32602,13000000.0
2005-11-30 00:32:00,6.32629,6.32689,6.32629,6.32689,8000000.0
2005-11-30 00:33:00,6.32639,6.32688,6.32489,6.32573,19000000.0
2005-11-30 00:34:00,6.32541,6.32562,6.32467,6.32467,15000000.0
2005-11-30 00:35:00,6.32454,6.32466,6.32444,6.32457,12000000.0
2005-11-30 00:36:00,6.32476,6.32572,6.32476,6.32572,15000000.0
2005-11-30 00:37:00,6.3259,6.3265,6.32519,6.32536,15000000.0
2005-11-30 00:38:00,6.32535,6.3265,6.32535,6.32628,18000000.0
2005-11-30 00:39:00,6.32647,6.32647,6.32536,6.32542,20000000.0
2005-11-30 00:40:00,6.32512,6.32512,6.32483,6.32485,10000000.0
2005-11-30 00:41:00,6.32529,6.32666,6.32528,6.32528,9000000.0
2005-11-30 00:42:00,6.32528,6.32654,6.32528,6.32654,16000000.0
2005-11-30 00:43:00,6.32648,6.32664,6.32558,6.32606,16000000.0
2005-11-30 00:44:00,6.3266,6.32737,6.32642,6.32642,10000000.0
2005-11-30 00:45:00,6.32636,6.32665,6.32564,6.32647,16000000.0
2005-11-30 00:46:00,6.32657,6.32746,6.32612,6.32614,12000000.0
2005-11-30 00:47:00,6.3268,6.32837,6.3268,6.32733,8000000.0
2005-11-30 00:48:00,6.32733,6.32914,6.32733,6.32914,16000000.0
2005-11-30 00:49:00,6.32981,6.32982,6.32851,6.32863,11000000.0
2005-11-30 00:50:00,6.32878,6.32894,6.32792,6.32837,9000000.0
2005-11-30 00:51:00,6.32795,6.32795,6.32682,6.32692,9000000.0
2005-11-30 00:52:00,6.32715,6.32896,6.32715,6.32866,18000000.0
2005-11-30 00:53:00,6.32848,6.32962,6.32799,6.32926,12000000.0
2005-11-30 00:54:00,6.32989,6.32989,6.32852,6.32852,12000000.0
2005-11-30 00:55:00,6.32937,6.33149,6.32937,6.32999,11000000.0
2005-11-30 00:56:00,6.331,6.33135,6.33021,6.33025,14000000.0
2005-11-30 00:57:00,6.33012,6.33157,6.33002,6.33125,15000000.0
2005-11-30 00:58:00,6.33149,6.33223,6.33073,6.33085,9000000.0
2005-11-30 00:59:00,6.33142,6.33235,6.33134,6.3314,17000000.0
2005-11-30 01:00:00,6.33181,6.33181,6.33029,6.33052,12000000.0
2005-11-30 01:01:00,6.33069,6.33096,6.33063,6.33088,15000000.0
2005-11-30 01:02:00,6.33108,6.33192,6.33069,6.33069,10000000.0
2005-11-30 01:03:00,6.33055,6.3312,6.33043,6.3312,13000000.0
2005-11-30 01:04:00,6.33176,6.33265,6.33159,6.33159,13000000.0
2005-11-30 01:05:00,6.33148,6.33159,6.33136,6.33147,13000000.0
2005-11-30 01:06:00,6.33124,6.33124,6.33043,6.33111,12000000.0
2005-11-30 01:07:00,6.3316,6.33264,6.3316,6.33171,13000000.0
2005-11-30 01:08:00,6.33128,6.33226,6.33119,6.33119,15000000.0
2005-11-30 01:09:00,6.3312,6.33205,6.3312,6.33156,17000000.0
2005-11-30 01:10:00,6.3314,6.33142,6.33039,6.33061,10000000.0
2005-11-30 01:11:00,6.33097,6.33251,6.33097,6.33104,11000000.0
2005-11-30 01:12:00,6.33132,6.33214,6.33074,6.33085,10000000.0
2005-11-30 01:13:00,6.33079,6.33224,6.33079,6.33083,11000000.0
2005-11-30 01:14:00,6.33044,6.33174,6.33044,6.33174,13000000.0
2005-11-30 01:15:00,6.3316,6.33211,6.33131,6.33211,9000000.0
2005-11-30 01:16:00,6.3321,6.3323,6.33035,6.33035,12000000.0
2005-11-30 01:17:00,6.33186,6.33192,6.33139,6.3314,11000000.0
2005-11-30 01:18:00,6.33111,6.33122,6.33097,6.33098,12000000.0
2005-11-30 01:19:00,6.3312,6.33203,6.3312,6.33157,19000000.0
2005-11-30 01:20:00,6.3314,6.33187,6.3314,6.33172,11000000.0
2005-11-30 01:21:00,6.33174,6.33189,6.33103,6.33123,12000000.0
2005-11-30 01:22:00,6.33046,6.33129,6.33033,6.33129,9000000.0
2005-11-30 01:23:00,6.33251,6.33251,6.33117,6.33117,13000000.0
2005-11-30 01:24:00,6.33114,6.33117,6.33086,6.33086,14000000.0
2005-11-30 01:25:00,6.3313,6.33191,6.33076,6.33136,11000000.0
2005-11-30 01:26:00,6.33102,6.33122,6.32982,6.3305,10000000.0
2005-11-30 01:27:00,6.33007,6.33017,6.32921,6.3299,17000000.0
2005-11-30 01:28:00,6.32941,6.33071,6.32938,6.33071,13000000.0
2005-11-30 01:29:00,6.33001,6.3315,6.32992,6.3305,19000000.0
2005-11-30 01:30:00,6.33128,6.33212,6.33024,6.33121,15000000.0
2005-11-30 01:31:00,6.331,6.33163,6.33044,6.33073,15000000.0
2005-11-30 01:32:00,6.33061,6.33063,6.33002,6.33002,12000000.0
2005-11-30 01:33:00,6.33003,6.33108,6.33003,6.33052,8000000.0
2005-11-30 01:34:00,6.3307,6.33146,6.32982,6.33125,18000000.0
2005-11-30 01:35:00,6.33135,6.33142,6.33029,6.33059,12000000.0
2005-11-30 01:36:00,6.33041,6.33116,6.32985,6.32998,16000000.0
2005-11-30 01:37:00,6.32996,6.33172,6.32996,6.3312,15000000.0
2005-11-30 01:38:00,6.33056,6.33056,6.32969,6.33018,18000000.0
2005-11-30 01:39:00,6.33008,6.33211,6.33008,6.33092,10000000.0
2005-11-30 01:40:00,6.33044,6.33155,6.32984,6.33048,11000000.0
2005-11-30 01:41:00,6.33021,6.33069,6.32982,6.33027,16000000.0
2005-11-30 01:42:00,6.32926,6.33135,6.32926,6.33065,14000000.0
2005-11-30 01:43:00,6.33091,6.33146,6.33073,6.33122,16000000.0
2005-11-30 01:44:00,6.33174,6.33193,6.33095,6.33095,15000000.0
2005-11-30 01:45:00,6.33078,6.3309,6.33061,6.33084,16000000.0
2005-11-30 01:46:00,6.33059,6.33082,6.33056,6.33056,9000000.0
2005-11-30 01:47:00,6.33103,6.33165,6.33056,6.33141,17000000.0
2005-11-30 01:48:00,6.33052,6.33096,6.32939,6.32972,16000000.0
2005-11-30 01:49:00,6.33029,6.33135,6.33029,6.33135,10000000.0
2005-11-30 01:50:00,6.33143,6.33167,6.33,6.33036,11000000.0
2005-11-30 01:51:00,6.33089,6.33159,6.33089,6.33092,12000000.0
2005-11-30 01:52:00,6.33091,6.33208,6.3307,6.3307,12000000.0
2005-11-30 01:53:00,6.33011,6.33151,6.32981,6.33049,18000000.0
2005-11-30 01:54:00,6.33051,6.33051,6.3302,6.33035,14000000.0
2005-11-30 01:55:00,6.3303,6.33046,6.33022,6.33027,18000000.0
2005-11-30 01:56:00,6.33043,6.33045,6.33021,6.33044,8000000.0
2005-11-30 01:57:00,6.33017,6.3305,6.32956,6.3305,13000000.0
2005-11-30 01:58:00,6.33098,6.33124,6.32997,6.33105,11000000.0
2005-11-30 01:59:00,6.3307,6.33136,6.33039,6.33122,11000000.0
2005-11-30 02:00:00,6.33183,6.3323,6.33026,6.33152,16000000.0
2005-11-30 02:01:00,6.33142,6.33161,6.33001,6.33046,21000000.0
2005-11-30 02:02:00,6.3307,6.33207,6.3307,6.33139,10000000.0
2005-11-30 02:03:00,6.33069,6.33106,6.32998,6.33064,8000000.0
2005-11-30 02:04:00,6.33161,6.33185,6.33041,6.33095,14000000.0
2005-11-30 02:05:00,6.33088,6.33116,6.33047,6.33079,14000000.0
2005-11-30 02:06:00,6.33045,6.33121,6.33013,6.33096,15000000.0
2005-11-30 02:07:00,6.33098,6.33135,6.33001,6.33046,10000000.0
2005-11-30 02:08:00,6.33067,6.3313,6.32989,6.33101,16000000.0
2005-11-30 02:09:00,6.3306,6.33135,6.32983,6.33121,18000000.0
2005-11-30 02:10:00,6.33103,6.33195,6.33068,6.33177,16000000.0
2005-11-30 02:11:00,6.33187,6.3329,6.33156,6.3316,14000000.0
2005-11-30 02:12:00,6.33317,6.33362,6.33156,6.33259,10000000.0
2005-11-30 02:13:00,6.33321,6.33485,6.33321,6.33334,15000000.0
2005-11-30 02:14:00,6.33334,6.33374,6.33221,6.33374,19000000.0
2005-11-30 02:15:00,6.33273,6.33338,6.33186,6.33267,12000000.0
2005-11-30 02:16:00,6.33254,6.33415,6.33231,6.33253,18000000.0
2005-11-30 02:17:00,6.33236,6.33402,6.33236,6.33329,14000000.0
2005-11-30 02:18:00,6.33287,6.33334,6.33193,6.33264,12000000.0
2005-11-30 02:19:00,6.33286,6.33362,6.33197,6.33197,14000000.0
2005-11-30 02:20:00,6.33181,6.33181,6.33079,6.33149,13000000.0
2005-11-30 02:21:00,6.33077,6.33077,6.32891,6.3301,15000000.0
2005-11-30 02:22:00,6.3295,6.33143,6.32931,6.33134,13000000.0
2005-11-30 02:23:00,6.33164,6.3319,6.33046,6.33088,16000000.0
2005-11-30 02:24:00,6.33116,6.33156,6.32965,6.32965,17000000.0
2005-11-30 02:25:00,6.33002,6.33107,6.33002,6.3309,10000000.0
2005-11-30 02:26:00,6.32933,6.33006,6.32816,6.32816,13000000.0
2005-11-30 02:27:00,6.32771,6.32821,6.32715,6.32782,7000000.0
2005-11-30 02:28:00,6.32733,6.32837,6.32691,6.32738,9000000.0
2005-11-30 02:29:00,6.32761,6.32913,6.32749,6.32845,20000000.0
2005-11-30 02:30:00,6.32904,6.32925,6.32753,6.32811,11000000.0
2005-11-30 02:31:00,6.32722,6.32852,6.32695,6.32767,9000000.0
2005-11-30 02:32:00,6.32881,6.32881,6.32687,6.32687,13000000.0
2005-11-30 02:33:00,6.32668,6.32825,6.32668,6.32777,14000000.0
2005-11-30 02:34:00,6.32809,6.32948,6.32809,6.32934,17000000.0
2005-11-30 02:35:00,6.32847,6.32892,6.32719,6.3277,15000000.0
2005-11-30 02:36:00,6.32804,6.32919,6.32804,6.32915,14000000.0
2005-11-30 02:37:00,6.32923,6.32937,6.32822,6.32893,13000000.0
2005-11-30 02:38:00,6.32821,6.32857,6.32725,6.32725,14000000.0
2005-11-30 02:39:00,6.32724,6.32837,6.32724,6.32817,15000000.0
2005-11-30 02:40:00,6.32825,6.32897,6.3277,6.32855,12000000.0
2005-11-30 02:41:00,6.32845,6.32847,6.32816,6.32838,13000000.0
2005-11-30 02:42:00,6.3284,6.3284,6.32717,6.32778,16000000.0
2005-11-30 02:43:00,6.32788,6.328,6.32726,6.32726,18000000.0
2005-11-30 02:44:00,6.32727,6.32729,6.32698,6.32729,10000000.0
2005-11-30 02:45:00,6.32712,6.32719,6.32592,6.32596,14000000.0
2005-11-30 02:46:00,6.32579,6.32718,6.32553,6.32553,18000000.0
2005-11-30 02:47:00,6.32567,6.32756,6.32567,6.32699,17000000.0
2005-11-30 02:48:00,6.32694,6.32694,6.32602,6.32639,7000000.0
2005-11-30 02:49:00,6.32689,6.32757,6.32605,6.3264,13000000.0
2005-11-30 02:50:00,6.32601,6.32717,6.32532,6.3267,14000000.0
2005-11-30 02:51:00,6.32618,6.32631,6.32482,6.32558,15000000.0
2005-11-30 02:52:00,6.3256,6.32656,6.32558,6.32619,15000000.0
2005-11-30 02:53:00,6.32534,6.32617,6.32505,6.32612,9000000.0
2005-11-30 02:54:00,6.32624,6.32672,6.32414,6.32672,13000000.0
2005-11-30 02:55:00,6.32689,6.32689,6.32584,6.32605,11000000.0
2005-11-30 02:56:00,6.32601,6.32625,6.32476,6.32572,18000000.0
2005-11-30 02:57:00,6.32597,6.32702,6.32575,6.32575,13000000.0
2005-11-30 02:58:00,6.3255,6.32632,6.32508,6.32508,9000000.0
2005-11-30 02:59:00,6.32466,6.32624,6.3245,6.32509,14000000.0
2005-11-30 03:00:00,6.32523,6.32577,6.3245,6.32471,11000000.0
2005-11-30 03:01:00,6.32532,6.32634,6.32532,6.32593,11000000.0
2005-11-30 03:02:00,6.32643,6.3273,6.32638,6.32704,11000000.0
2005-11-30 03:03:00,6.32674,6.3268,6.3265,6.32666,23000000.0
2005-11-30 03:04:00,6.32707,6.32741,6.32541,6.32573,11000000.0
2005-11-30 03:05:00,6.32577,6.32646,6.3252,6.3262,17000000.0
2005-11-30 03:06:00,6.32733,6.32733,6.32667,6.32688,9000000.0
2005-11-30 03:07:00,6.32822,6.32822,6.32619,6.32677,15000000.0
2005-11-30 03:08:00,6.32672,6.32802,6.3264,6.32788,12000000.0
2005-11-30 03:09:00,6.32684,6.32733,6.3261,6.32689,15000000.0
2005-11-30 03:10:00,6.327,6.327,6.32515,6.32572,19000000.0
2005-11-30 03:11:00,6.32627,6.32661,6.32482,6.32539,15000000.0
2005-11-30 03:12:00,6.32622,6.32746,6.32528,6.3264,18000000.0
2005-11-30 03:13:00,6.32628,6.32639,6.32614,6.32636,18000000.0
2005-11-30 03:14:00,6.32628,6.32709,6.32628,6.32686,10000000.0
2005-11-30 03:15:00,6.3262,6.32643,6.32582,6.32643,7000000.0
2005-11-30 03:16:00,6.32649,6.32748,6.32588,6.32649,8000000.0
2005-11-30 03:17:00,6.32717,6.32792,6.32667,6.32667,10000000.0
2005-11-30 03:18:00,6.32619,6.32748,6.32594,6.32594,15000000.0
2005-11-30 03:19:00,6.32569,6.32706,6.32569,6.32706,10000000.0
2005-11-30 03:20:00,6.3269,6.3282,6.32673,6.32791,16000000.0
2005-11-30 03:21:00,6.3271,6.32771,6.32641,6.32692,11000000.0
2005-11-30 03:22:00,6.32638,6.32656,6.32601,6.32601,10000000.0
2005-11-30 03:23:00,6.3261,6.32771,6.3261,6.32644,12000000.0
2005-11-30 03:24:00,6.32666,6.32762,6.32666,6.32758,13000000.0
2005-11-30 03:25:00,6.32819,6.32924,6.32819,6.32835,11000000.0
2005-11-30 03:26:00,6.32859,6.33054,6.32859,6.32928,13000000.0
2005-11-30 03:27:00,6.32898,6.33069,6.32893,6.3298,14000000.0
2005-11-30 03:28:00,6.32959,6.33055,6.32949,6.33032,18000000.0
2005-11-30 03:29:00,6.33069,6.33104,6.33001,6.3302,15000000.0
2005-11-30 03:30:00,6.32951,6.33041,6.3288,6.3288,10000000.0
2005-11-30 03:31:00,6.32927,6.32996,6.32855,6.3299,13000000.0
2005-11-30 03:32:00,6.32922,6.33001,6.32828,6.32993,16000000.0
2005-11-30 03:33:00,6.32874,6.32971,6.32842,6.32963,13000000.0
2005-11-30 03:34:00,6.32955,6.32994,6.32851,6.3287,16000000.0
2005-11-30 03:35:00,6.32809,6.32918,6.32758,6.32867,10000000.0
2005-11-30 03:36:00,6.32968,6.32968,6.32707,6.32794,11000000.0
2005-11-30 03:37:00,6.32756,6.32841,6.32696,6.32731,13000000.0
2005-11-30 03:38:00,6.3269,6.32716,6.32555,6.32659,13000000.0
2005-11-30 03:39:00,6.32569,6.32678,6.32512,6.32603,13000000.0
2005-11-30 03:40:00,6.32559,6.32656,6.32524,6.32656,12000000.0
2005-11-30 03:41:00,6.32707,6.32719,6.32626,6.32626,16000000.0
2005-11-30 03:42:00,6.32607,6.32737,6.3257,6.32666,21000000.0
2005-11-30 03:43:00,6.32631,6.32631,6.32531,6.3256,18000000.0
2005-11-30 03:44:00,6.3254,6.3254,6.32503,6.32533,15000000.0
2005-11-30 03:45:00,6.32628,6.32747,6.32626,6.32661,9000000.0
2005-11-30 03:46:00,6.32699,6.32797,6.3267,6.32707,8000000.0
2005-11-30 03:47:00,6.32668,6.32782,6.32637,6.32637,11000000.0
2005-11-30 03:48:00,6.32621,6.32687,6.32621,6.32684,9000000.0
2005-11-30 03:49:00,6.32697,6.32697,6.32664,6.32685,16000000.0
2005-11-30 03:50:00,6.32668,6.32695,6.32668,6.32681,19000000.0
2005-11-30 03:51:00,6.32646,6.327,6.32612,6.32633,9000000.0
2005-11-30 03:52:00,6.32653,6.32738,6.32519,6.32519,19000000.0
2005-11-30 03:53:00,6.32477,6.3248,6.32453,6.32455,10000000.0
2005-11-30 03:54:00,6.32489,6.32672,6.32489,6.32547,17000000.0
2005-11-30 03:55:00,6.32562,6.32666,6.32562,6.32638,16000000.0
2005-11-30 03:56:00,6.32641,6.32717,6.32633,6.32681,7000000.0
2005-11-30 03:57:00,6.32666,6.32677,6.32579,6.32579,11000000.0
2005-11-30 03:58:00,6.32587,6.32784,6.32587,6.32717,12000000.0
2005-11-30 03:59:00,6.32672,6.32793,6.32601,6.32614,17000000.0
2005-11-30 04:00:00,6.32554,6.32628,6.32533,6.326,12000000.0
2005-11-30 04:01:00,6.32632,6.32658,6.32623,6.32658,16000000.0
2005-11-30 04:02:00,6.32642,6.32671,6.32641,6.32641,14000000.0
2005-11-30 04:03:00,6.32625,6.32656,6.32625,6.32637,12000000.0
2005-11-30 04:04:00,6.32672,6.32766,6.3257,6.3257,16000000.0
2005-11-30 04:05:00,6.32587,6.32591,6.32491,6.32499,13000000.0
2005-11-30 04:06:00,6.32456,6.3248,6.32454,6.32455,16000000.0
2005-11-30 04:07:00,6.32528,6.32739,6.3252,6.32613,13000000.0
2005-11-30 04:08:00,6.32667,6.32679,6.3265,6.32668,14000000.0
2005-11-30 04:09:00,6.32659,6.32671,6.32646,6.32659,10000000.0
2005-11-30 04:10:00,6.32661,6.32792,6.3266,6.32792,12000000.0
2005-11-30 04:11:00,6.32762,6.32827,6.32644,6.3271,14000000.0
2005-11-30 04:12:00,6.32656,6.327,6.32575,6.32582,19000000.0
2005-11-30 04:13:00,6.32584,6.32826,6.32584,6.32816,20000000.0
2005-11-30 04:14:00,6.32802,6.32811,6.32686,6.32722,12000000.0
2005-11-30 04:15:00,6.32648,6.32648,6.3255,6.32646,8000000.0
2005-11-30 04:16:00,6.3268,6.32695,6.32668,6.32676,13000000.0
2005-11-30 04:17:00,6.32669,6.32744,6.32589,6.32621,15000000.0
2005-11-30 04:18:00,6.3262,6.32664,6.3262,6.32652,9000000.0
2005-11-30 04:19:00,6.32667,6.32703,6.32635,6.32654,12000000.0
2005-11-30 04:20:00,6.32613,6.32695,6.32539,6.32539,9000000.0
2005-11-30 04:21:00,6.32496,6.32657,6.32496,6.32586,17000000.0
2005-11-30 04:22:00,6.32591,6.32702,6.32591,6.32598,14000000.0
2005-11-30 04:23:00,6.32573,6.32595,6.32558,6.32558,10000000.0
2005-11-30 04:24:00,6.32614,6.32729,6.32556,6.32563,12000000.0
2005-11-30 04:25:00,6.32695,6.32695,6.32527,6.32559,10000000.0
2005-11-30 04:26:00,6.32572,6.32629,6.32529,6.32552,7000000.0
2005-11-30 04:27:00,6.32468,6.32525,6.32355,6.32446,15000000.0
2005-11-30 04:28:00,6.32435,6.32489,6.32388,6.32388,7000000.0
2005-11-30 04:29:00,6.32339,6.32342,6.32314,6.32323,14000000.0
2005-11-30 04:30:00,6.3239,6.32459,6.32276,6.32287,11000000.0
2005-11-30 04:31:00,6.32333,6.32432,6.32289,6.32302,15000000.0
2005-11-30 04:32:00,6.32313,6.32327,6.32133,6.32133,17000000.0
2005-11-30 04:33:00,6.32231,6.3227,6.32214,6.32226,14000000.0
2005-11-30 04:34:00,6.32229,6.32275,6.32163,6.3225,9000000.0
2005-11-30 04:35:00,6.32261,6.32393,6.32167,6.32373,12000000.0
2005-11-30 04:36:00,6.32375,6.32441,6.32342,6.32359,12000000.0
2005-11-30 04:37:00,6.32358,6.3244,6.32297,6.32297,12000000.0
2005-11-30 04:38:00,6.32301,6.32409,6.3223,6.32363,11000000.0
2005-11-30 04:39:00,6.32328,6.32461,6.3224,6.3224,17000000.0
2005-11-30 04:40:00,6.32216,6.32412,6.32216,6.32412,9000000.0
2005-11-30 04:41:00,6.32423,6.32557,6.32395,6.32557,10000000.0
2005-11-30 04:42:00,6.32569,6.32578,6.32464,6.32475,8000000.0
2005-11-30 04:43:00,6.32435,6.32459,6.3243,6.32455,18000000.0
2005-11-30 04:44:00,6.32473,6.32587,6.32473,6.32486,9000000.0
2005-11-30 04:45:00,6.32486,6.32581,6.32466,6.32581,9000000.0
2005-11-30 04:46:00,6.32495,6.32569,6.32464,6.32464,16000000.0
2005-11-30 04:47:00,6.32477,6.32574,6.32449,6.32449,12000000.0
2005-11-30 04:48:00,6.32405,6.32415,6.32343,6.32406,10000000.0
2005-11-30 04:49:00,6.32415,6.3245,6.32415,6.32428,16000000.0
2005-11-30 04:50:00,6.32473,6.32525,6.32403,6.32403,16000000.0
2005-11-30 04:51:00,6.32428,6.32529,6.32399,6.32414,20000000.0
2005-11-30 04:52:00,6.32406,6.32548,6.32334,6.32398,13000000.0
2005-11-30 04:53:00,6.32433,6.32459,6.32395,6.32405,11000000.0
2005-11-30 04:54:00,6.32418,6.32523,6.32313,6.32313,11000000.0
2005-11-30 04:55:00,6.32266,6.3239,6.32266,6.32273,12000000.0
2005-11-30 04:56:00,6.32215,6.32219,6.32188,6.32213,16000000.0
2005-11-30 04:57:00,6.32215,6.32215,6.32195,6.32209,7000000.0
2005-11-30 04:58:00,6.32208,6.32369,6.32208,6.32303,13000000.0
2005-11-30 04:59:00,6.32261,6.32299,6.32164,6.32214,17000000.0
2005-11-30 05:00:00,6.32224,6.32237,6.32095,6.32095,10000000.0
2005-11-30 05:01:00,6.32088,6.32172,6.32088,6.32117,13000000.0
2005-11-30 05:02:00,6.32143,6.32232,6.32143,6.32157,18000000.0
2005-11-30 05:03:00,6.32118,6.32273,6.3211,6.32153,9000000.0
2005-11-30 05:04:00,6.32143,6.32321,6.32143,6.32167,12000000.0
2005-11-30 05:05:00,6.32164,6.3235,6.32164,6.32219,10000000.0
2005-11-30 05:06:00,6.32194,6.32228,6.32194,6.32228,20000000.0
2005-11-30 05:07:00,6.32263,6.32296,6.32177,6.32207,10000000.0
2005-11-30 05:08:00,6.32199,6.32293,6.32199,6.32225,17000000.0
2005-11-30 05:09:00,6.32248,6.32298,6.32161,6.32216,15000000.0
2005-11-30 05:10:00,6.32238,6.32265,6.32144,6.32144,10000000.0
2005-11-30 05:11:00,6.32164,6.32268,6.32161,6.32167,16000000.0
2005-11-30 05:12:00,6.32139,6.32249,6.32139,6.32197,7000000.0
2005-11-30 05:13:00,6.32187,6.32204,6.32178,6.32178,12000000.0
2005-11-30 05:14:00,6.32189,6.32213,6.32189,6.322,14000000.0
2005-11-30 05:15:00,6.32196,6.32207,6.3218,6.32196,16000000.0
2005-11-30 05:16:00,6.32187,6.32211,6.32185,6.32206,15000000.0
2005-11-30 05:17:00,6.3219,6.32209,6.3218,6.32197,10000000.0
2005-11-30 05:18:00,6.32194,6.32214,6.32052,6.32124,13000000.0
2005-11-30 05:19:00,6.32255,6.32255,6.32082,6.32159,13000000.0
2005-11-30 05:20:00,6.32175,6.32261,6.32013,6.32013,20000000.0
2005-11-30 05:21:00,6.32044,6.32146,6.32044,6.32081,9000000.0
2005-11-30 05:22:00,6.32144,6.32248,6.32035,6.32102,17000000.0
2005-11-30 05:23:00,6.32087,6.32204,6.31992,6.32125,14000000.0
2005-11-30 05:24:00,6.32105,6.32105,6.31947,6.31997,19000000.0
2005-11-30 05:25:00,6.32048,6.32164,6.32048,6.32077,13000000.0
2005-11-30 05:26:00,6.3202,6.32132,6.3202,6.32065,13000000.0
2005-11-30 05:27:00,6.32072,6.32114,6.32003,6.32011,13000000.0
2005-11-30 05:28:00,6.32115,6.32185,6.32093,6.32138,10000000.0
2005-11-30 05:29:00,6.32134,6.32149,6.32121,6.32125,17000000.0
2005-11-30 05:30:00,6.32113,6.32149,6.32108,6.32118,21000000.0
2005-11-30 05:31:00,6.32142,6.32142,6.3211,6.32113,13000000.0
2005-11-30 05:32:00,6.32129,6.32196,6.32077,6.3213,16000000.0
2005-11-30 05:33:00,6.32086,6.32172,6.32038,6.3216,13000000.0
2005-11-30 05:34:00,6.32189,6.322,6.32174,6.32187,13000000.0
2005-11-30 05:35:00,6.32186,6.32191,6.32087,6.32087,14000000.0
2005-11-30 05:36:00,6.32209,6.32209,6.3204,6.32118,18000000.0
2005-11-30 05:37:00,6.32109,6.3215,6.3205,6.32074,12000000.0
2005-11-30 05:38:00,6.32097,6.32221,6.31977,6.32068,13000000.0
2005-11-30 05:39:00,6.32068,6.3227,6.32068,6.32175,21000000.0
2005-11-30 05:40:00,6.3214,6.32199,6.32112,6.3218,14000000.0
2005-11-30 05:41:00,6.32131,6.32147,6.32028,6.32091,13000000.0
2005-11-30 05:42:00,6.32155,6.32176,6.32095,6.32095,8000000.0
2005-11-30 05:43:00,6.32094,6.32197,6.32054,6.3216,13000000.0
2005-11-30 05:44:00,6.32046,6.32117,6.31983,6.31983,13000000.0
2005-11-30 05:45:00,6.31987,6.32207,6.31984,6.32037,24000000.0
2005-11-30 05:46:00,6.32022,6.32121,6.31997,6.32026,14000000.0
2005-11-30 05:47:00,6.32033,6.32173,6.32026,6.32168,11000000.0
2005-11-30 05:48:00,6.32114,6.32114,6.32026,6.32068,18000000.0
2005-11-30 05:49:00,6.32095,6.32173,6.32026,6.32026,10000000.0
2005-11-30 05:50:00,6.32111,6.32146,6.32039,6.32087,10000000.0
2005-11-30 05:51:00,6.32089,6.32089,6.31975,6.31975,11000000.0
2005-11-30 05:52:00,6.31926,6.32091,6.31854,6.31905,19000000.0
2005-11-30 05:53:00,6.31966,6.3212,6.31966,6.32088,15000000.0
2005-11-30 05:54:00,6.32079,6.32091,6.31969,6.31996,7000000.0
2005-11-30 05:55:00,6.32021,6.32082,6.31957,6.31959,12000000.0
2005-11-30 05:56:00,6.32,6.32098,6.32,6.32085,16000000.0
2005-11-30 05:57:00,6.32185,6.32241,6.3204,6.32054,11000000.0
2005-11-30 05:58:00,6.32189,6.32218,6.32073,6.32156,22000000.0
2005-11-30 05:59:00,6.3214,6.32171,6.32054,6.32094,9000000.0
2005-11-30 06:00:00,6.32176,6.32176,6.3202,6.32065,17000000.0
2005-11-30 06:01:00,6.32059,6.32134,6.31912,6.32011,18000000.0
2005-11-30 06:02:00,6.31992,6.32031,6.31959,6.32031,18000000.0
2005-11-30 06:03:00,6.32012,6.32163,6.32012,6.32163,16000000.0
2005-11-30 06:04:00,6.3207,6.32155,6.32035,6.32155,8000000.0
2005-11-30 06:05:00,6.32187,6.322,6.32085,6.32148,10000000.0
2005-11-30 06:06:00,6.32102,6.32149,6.32025,6.32082,27000000.0
2005-11-30 06:07:00,6.32065,6.32093,6.31966,6.32026,17000000.0
2005-11-30 06:08:00,6.32018,6.3203,6.3194,6.31992,14000000.0
2005-11-30 06:09:00,6.31922,6.32077,6.31922,6.32026,13000000.0
2005-11-30 06:10:00,6.31819,6.31884,6.31819,6.31884,14000000.0
2005-11-30 06:11:00,6.31882,6.31882,6.31855,6.31857,16000000.0
2005-11-30 06:12:00,6.31908,6.32048,6.31908,6.31933,17000000.0
2005-11-30 06:13:00,6.31944,6.3195,6.31923,6.3193,14000000.0
2005-11-30 06:14:00,6.3192,6.31943,6.31919,6.31942,12000000.0
2005-11-30 06:15:00,6.31922,6.32045,6.31911,6.3197,13000000.0
2005-11-30 06:16:00,6.31948,6.32032,6.31919,6.31945,14000000.0
2005-11-30 06:17:00,6.31918,6.32005,6.3179,6.3179,11000000.0
2005-11-30 06:18:00,6.3183,6.31952,6.31823,6.31943,12000000.0
2005-11-30 06:19:00,6.31941,6.31941,6.31872,6.3189,19000000.0
2005-11-30 06:20:00,6.31876,6.31897,6.31868,6.31882,11000000.0
2005-11-30 06:21:00,6.31914,6.32039,6.31914,6.31964,9000000.0
2005-11-30 06:22:00,6.31971,6.32004,6.31959,6.31965,22000000.0
2005-11-30 06:23:00,6.31999,6.32121,6.31999,6.32112,18000000.0
2005-11-30 06:24:00,6.32097,6.32111,6.31991,6.32111,8000000.0
2005-11-30 06:25:00,6.3213,6.32245,6.32037,6.32221,9000000.0
2005-11-30 06:26:00,6.32168,6.32312,6.32053,6.32154,13000000.0
2005-11-30 06:27:00,6.32189,6.32371,6.32189,6.32226,15000000.0
2005-11-30 06:28:00,6.32196,6.3227,6.3214,6.32177,18000000.0
2005-11-30 06:29:00,6.32203,6.32321,6.32096,6.3215,16000000.0
2005-11-30 06:30:00,6.32172,6.32301,6.32144,6.32264,10000000.0
2005-11-30 06:31:00,6.322,6.32243,6.3214,6.32179,13000000.0
2005-11-30 06:32:00,6.32159,6.32165,6.32149,6.32161,10000000.0
2005-11-30 06:33:00,6.3223,6.32371,6.3223,6.3229,10000000.0
2005-11-30 06:34:00,6.32309,6.32438,6.32227,6.3232,15000000.0
2005-11-30 06:35:00,6.32323,6.32434,6.32288,6.3236,13000000.0
2005-11-30 06:36:00,6.32389,6.32504,6.32369,6.32455,23000000.0
2005-11-30 06:37:00,6.32458,6.32569,6.32444,6.32493,11000000.0
2005-11-30 06:38:00,6.32549,6.32549,6.32414,6.32414,17000000.0
2005-11-30 06:39:00,6.32409,6.32508,6.32405,6.32405,8000000.0
2005-11-30 06:40:00,6.32429,6.32581,6.32416,6.32543,15000000.0
2005-11-30 06:41:00,6.32449,6.32503,6.32376,6.32434,15000000.0
2005-11-30 06:42:00,6.32413,6.32553,6.32413,6.32445,16000000.0
2005-11-30 06:43:00,6.32437,6.3256,6.32377,6.32403,12000000.0
2005-11-30 06:44:00,6.32354,6.3238,6.32237,6.32352,13000000.0
2005-11-30 06:45:00,6.32424,6.32556,6.32342,6.32552,14000000.0
2005-11-30 06:46:00,6.32469,6.32548,6.32418,6.32423,12000000.0
2005-11-30 06:47:00,6.32441,6.32521,6.32423,6.32521,11000000.0
2005-11-30 06:48:00,6.3248,6.32591,6.32425,6.32462,15000000.0
2005-11-30 06:49:00,6.32452,6.32635,6.32452,6.3255,17000000.0
2005-11-30 06:50:00,6.32455,6.3267,6.32455,6.32495,13000000.0
2005-11-30 06:51:00,6.32529,6.32573,6.32475,6.32537,8000000.0
2005-11-30 06:52:00,6.32512,6.32531,6.32427,6.32427,14000000.0
2005-11-30 06:53:00,6.3244,6.32638,6.32413,6.32622,13000000.0
2005-11-30 06:54:00,6.3266,6.3266,6.32486,6.32541,8000000.0
2005-11-30 06:55:00,6.3253,6.32566,6.3253,6.32561,10000000.0
2005-11-30 06:56:00,6.32501,6.326,6.32463,6.32486,11000000.0
2005-11-30 06:57:00,6.3252,6.32647,6.32468,6.32468,17000000.0
2005-11-30 06:58:00,6.3254,6.32605,6.3246,6.32492,12000000.0
2005-11-30 06:59:00,6.32532,6.32614,6.32481,6.32614,14000000.0
2005-11-30 07:00:00,6.32618,6.32637,6.32518,6.32558,11000000.0
2005-11-30 07:01:00,6.32625,6.32666,6.32469,6.3248,10000000.0
2005-11-30 07:02:00,6.32487,6.32613,6.32487,6.32527,14000000.0
2005-11-30 07:03:00,6.32462,6.32569,6.32416,6.32543,7000000.0
2005-11-30 07:04:00,6.32584,6.32594,6.32428,6.32482,16000000.0
2005-11-30 07:05:00,6.3252,6.32572,6.32457,6.32549,15000000.0
2005-11-30 07:06:00,6.32515,6.32562,6.3251,6.3251,16000000.0
2005-11-30 07:07:00,6.32563,6.32604,6.32435,6.32435,12000000.0
2005-11-30 07:08:00,6.32431,6.32614,6.32431,6.32522,8000000.0
2005-11-30 07:09:00,6.32523,6.32617,6.32497,6.3252,8000000.0
2005-11-30 07:10:00,6.32526,6.32526,6.32391,6.3243,16000000.0
2005-11-30 07:11:00,6.32428,6.32531,6.32359,6.32359,17000000.0
2005-11-30 07:12:00,6.32355,6.3248,6.32303,6.32303,20000000.0
2005-11-30 07:13:00,6.32368,6.32488,6.32323,6.32436,18000000.0
2005-11-30 07:14:00,6.32368,6.32474,6.32352,6.32411,11000000.0
2005-11-30 07:15:00,6.32341,6.32432,6.32302,6.32362,18000000.0
2005-11-30 07:16:00,6.32224,6.32353,6.32224,6.32292,18000000.0
2005-11-30 07:17:00,6.32194,6.32384,6.32194,6.32337,12000000.0
2005-11-30 07:18:00,6.32254,6.32293,6.32123,6.3215,18000000.0
2005-11-30 07:19:00,6.32226,6.32304,6.32183,6.32258,14000000.0
2005-11-30 07:20:00,6.32239,6.32254,6.32125,6.32217,18000000.0
2005-11-30 07:21:00,6.32133,6.32282,6.32133,6.32252,13000000.0
2005-11-30 07:22:00,6.32246,6.32246,6.32119,6.32193,14000000.0
2005-11-30 07:23:00,6.32249,6.32307,6.32226,6.32226,15000000.0
2005-11-30 07:24:00,6.32209,6.32248,6.32155,6.32187,16000000.0
2005-11-30 07:25:00,6.32218,6.32218,6.32168,6.32191,15000000.0
2005-11-30 07:26:00,6.32217,6.3231,6.32196,6.32218,13000000.0
2005-11-30 07:27:00,6.32249,6.32332,6.32167,6.32276,12000000.0
2005-11-30 07:28:00,6.32251,6.32331,6.32197,6.32317,22000000.0
2005-11-30 07:29:00,6.32309,6.32326,6.32218,6.32261,16000000.0
2005-11-30 07:30:00,6.32445,6.32448,6.32309,6.32337,14000000.0
2005-11-30 07:31:00,6.32313,6.32386,6.32228,6.32244,13000000.0
2005-11-30 07:32:00,6.32313,6.32322,6.32152,6.32156,9000000.0
2005-11-30 07:33:00,6.32182,6.32233,6.32178,6.32214,7000000.0
2005-11-30 07:34:00,6.32221,6.32329,6.32219,6.32244,18000000.0
2005-11-30 07:35:00,6.32314,6.32379,6.32189,6.322,9000000.0
2005-11-30 07:36:00,6.32217,6.32324,6.32183,6.32205,13000000.0
2005-11-30 07:37:00,6.32126,6.32234,6.3209,6.32234,11000000.0
2005-11-30 07:38:00,6.32219,6.32244,6.32056,6.32133,11000000.0
2005-11-30 07:39:00,6.32128,6.32274,6.32087,6.32217,19000000.0
2005-11-30 07:40:00,6.3216,6.3216,6.32049,6.32049,11000000.0
2005-11-30 07:41:00,6.32036,6.32157,6.32036,6.32064,7000000.0
2005-11-30 07:42:00,6.32088,6.32212,6.32072,6.32115,13000000.0
2005-11-30 07:43:00,6.32096,6.32101,6.32021,6.32021,14000000.0
2005-11-30 07:44:00,6.32032,6.32194,6.32028,6.32028,10000000.0
2005-11-30 07:45:00,6.32042,6.32126,6.32031,6.32099,8000000.0
2005-11-30 07:46:00,6.32113,6.32148,6.31983,6.32039,13000000.0
2005-11-30 07:47:00,6.31995,6.32101,6.31868,6.31946,15000000.0
2005-11-30 07:48:00,6.31938,6.32027,6.31901,6.3198,13000000.0
2005-11-30 07:49:00,6.32027,6.32027,6.31861,6.31861,10000000.0
2005-11-30 07:50:00,6.31862,6.32024,6.31862,6.31974,17000000.0
2005-11-30 07:51:00,6.31973,6.31979,6.31834,6.31926,16000000.0
2005-11-30 07:52:00,6.31965,6.31991,6.3188,6.31991,13000000.0
2005-11-30 07:53:00,6.32009,6.32183,6.31957,6.32183,10000000.0
2005-11-30 07:54:00,6.32066,6.3223,6.32038,6.32195,11000000.0
2005-11-30 07:55:00,6.3211,6.3211,6.31917,6.31917,12000000.0
2005-11-30 07:56:00,6.3188,6.31974,6.31828,6.3197,13000000.0
2005-11-30 07:57:00,6.31962,6.31962,6.31771,6.31844,8000000.0
2005-11-30 07:58:00,6.31849,6.31849,6.31682,6.31682,14000000.0
2005-11-30 07:59:00,6.31728,6.31861,6.3165,6.31753,15000000.0
2005-11-30 08:00:00,6.31758,6.31775,6.31653,6.31695,10000000.0
2005-11-30 08:01:00,6.31754,6.31825,6.317,6.3178,13000000.0
2005-11-30 08:02:00,6.31832,6.3197,6.31784,6.31944,14000000.0
2005-11-30 08:03:00,6.31893,6.31918,6.31674,6.31674,12000000.0
2005-11-30 08:04:00,6.31631,6.31831,6.31631,6.31696,16000000.0
2005-11-30 08:05:00,6.31752,6.31908,6.31752,6.31798,14000000.0
2005-11-30 08:06:00,6.31788,6.31889,6.3175,6.31815,19000000.0
2005-11-30 08:07:00,6.31736,6.3182,6.31661,6.3182,19000000.0
2005-11-30 08:08:00,6.31784,6.3183,6.31725,6.3183,11000000.0
2005-11-30 08:09:00,6.31778,6.31817,6.31667,6.31667,10000000.0
2005-11-30 08:10:00,6.31683,6.31821,6.31682,6.31777,16000000.0
2005-11-30 08:11:00,6.31723,6.31727,6.31627,6.31707,9000000.0
2005-11-30 08:12:00,6.31659,6.31812,6.31659,6.31765,10000000.0
2005-11-30 08:13:00,6.318,6.31858,6.31668,6.3172,11000000.0
2005-11-30 08:14:00,6.31607,6.31794,6.31597,6.31659,12000000.0
2005-11-30 08:15:00,6.31612,6.31713,6.31592,6.31628,15000000.0
2005-11-30 08:16:00,6.31548,6.31642,6.31532,6.31615,14000000.0
2005-11-30 08:17:00,6.31526,6.31673,6.31526,6.31673,10000000.0
2005-11-30 08:18:00,6.31589,6.31624,6.31527,6.31591,9000000.0
2005-11-30 08:19:00,6.31561,6.31631,6.31507,6.31507,11000000.0
2005-11-30 08:20:00,6.31521,6.31576,6.31497,6.31501,11000000.0
2005-11-30 08:21:00,6.31488,6.31591,6.31458,6.31557,20000000.0
2005-11-30 08:22:00,6.3151,6.31584,6.31506,6.31514,8000000.0
2005-11-30 08:23:00,6.3155,6.31664,6.31537,6.31622,12000000.0
2005-11-30 08:24:00,6.31587,6.31617,6.31502,6.31617,13000000.0
2005-11-30 08:25:00,6.31541,6.31615,6.31515,6.31615,12000000.0
2005-11-30 08:26:00,6.3159,6.31721,6.3159,6.31721,13000000.0
2005-11-30 08:27:00,6.31739,6.31747,6.31692,6.31693,11000000.0
2005-11-30 08:28:00,6.31716,6.31742,6.31642,6.31735,8000000.0
2005-11-30 08:29:00,6.31671,6.31791,6.3166,6.31682,12000000.0
2005-11-30 08:30:00,6.31698,6.31775,6.3166,6.31728,11000000.0
2005-11-30 08:31:00,6.31717,6.31837,6.31717,6.3182,10000000.0
2005-11-30 08:32:00,6.31746,6.31796,6.31727,6.3177,13000000.0
2005-11-30 08:33:00,6.31853,6.31853,6.31757,6.31807,11000000.0
2005-11-30 08:34:00,6.31715,6.31861,6.31695,6.31851,17000000.0
2005-11-30 08:35:00,6.31835,6.31856,6.31806,6.31823,11000000.0
2005-11-30 08:36:00,6.31699,6.31756,6.31663,6.317,10000000.0
2005-11-30 08:37:00,6.31611,6.3166,6.31611,6.31641,9000000.0
2005-11-30 08:38:00,6.31679,6.31725,6.31619,6.31648,18000000.0
2005-11-30 08:39:00,6.31679,6.31738,6.31633,6.31637,8000000.0
2005-11-30 08:40:00,6.31663,6.31699,6.31586,6.31655,7000000.0
2005-11-30 08:41:00,6.31687,6.31696,6.3158,6.31657,16000000.0
2005-11-30 08:42:00,6.3164,6.3168,6.31577,6.31587,14000000.0
2005-11-30 08:43:00,6.31582,6.31715,6.31541,6.31604,12000000.0
2005-11-30 08:44:00,6.31729,6.31806,6.31685,6.31685,9000000.0
2005-11-30 08:45:00,6.31694,6.31796,6.31602,6.31796,18000000.0
2005-11-30 08:46:00,6.31808,6.31854,6.3171,6.31803,14000000.0
2005-11-30 08:47:00,6.31824,6.31824,6.31739,6.31803,18000000.0
2005-11-30 08:48:00,6.31909,6.31925,6.31817,6.31904,12000000.0
2005-11-30 08:49:00,6.31879,6.31993,6.31812,6.31812,14000000.0
2005-11-30 08:50:00,6.31781,6.31862,6.31729,6.31729,16000000.0
2005-11-30 08:51:00,6.31701,6.31786,6.31641,6.31774,21000000.0
2005-11-30 08:52:00,6.31806,6.31896,6.31806,6.31882,20000000.0
2005-11-30 08:53:00,6.31832,6.31832,6.31728,6.31783,7000000.0
2005-11-30 08:54:00,6.3175,6.31849,6.31726,6.31758,17000000.0
2005-11-30 08:55:00,6.31828,6.31936,6.31779,6.31936,12000000.0
2005-11-30 08:56:00,6.31968,6.31968,6.31851,6.31878,17000000.0
2005-11-30 08:57:00,6.31906,6.31967,6.31852,6.31905,16000000.0
2005-11-30 08:58:00,6.31859,6.31945,6.31802,6.3185,12000000.0
2005-11-30 08:59:00,6.31824,6.31945,6.3181,6.31814,13000000.0
2005-11-30 09:00:00,6.31801,6.31869,6.31754,6.31788,17000000.0
2005-11-30 09:01:00,6.31798,6.31856,6.31719,6.31755,13000000.0
2005-11-30 09:02:00,6.31683,6.31715,6.31609,6.31641,8000000.0
2005-11-30 09:03:00,6.3177,6.3177,6.31623,6.31709,16000000.0
2005-11-30 09:04:00,6.31636,6.31758,6.31615,6.31642,8000000.0
2005-11-30 09:05:00,6.31652,6.31756,6.31632,6.31756,11000000.0
2005-11-30 09:06:00,6.31779,6.3186,6.31726,6.31831,10000000.0
2005-11-30 09:07:00,6.31829,6.31905,6.31765,6.31765,10000000.0
2005-11-30 09:08:00,6.31788,6.31871,6.31765,6.31765,19000000.0
2005-11-30 09:09:00,6.31729,6.31799,6.31652,6.31719,16000000.0
2005-11-30 09:10:00,6.31679,6.31739,6.31648,6.31676,8000000.0
2005-11-30 09:11:00,6.31792,6.31826,6.31725,6.31727,11000000.0
2005-11-30 09:12:00,6.3166,6.3175,6.31648,6.31694,16000000.0
2005-11-30 09:13:00,6.31705,6.31769,6.31655,6.31749,15000000.0
2005-11-30 09:14:00,6.31748,6.31852,6.31731,6.31798,17000000.0
2005-11-30 09:15:00,6.31893,6.31893,6.31698,6.31811,12000000.0
2005-11-30 09:16:00,6.31765,6.31831,6.31692,6.31713,14000000.0
2005-11-30 09:17:00,6.31673,6.31686,6.31573,6.31648,14000000.0
2005-11-30 09:18:00,6.31648,6.31746,6.3153,6.31551,18000000.0
2005-11-30 09:19:00,6.31447,6.31617,6.31447,6.31538,14000000.0
2005-11-30 09:20:00,6.31558,6.31558,6.31372,6.31474,18000000.0
2005-11-30 09:21:00,6.31549,6.31648,6.31523,6.31618,17000000.0
2005-11-30 09:22:00,6.31633,6.31708,6.31562,6.31636,13000000.0
2005-11-30 09:23:00,6.31607,6.3174,6.31578,6.3166,12000000.0
2005-11-30 09:24:00,6.31652,6.31743,6.31633,6.31713,14000000.0
2005-11-30 09:25:00,6.31714,6.31805,6.31675,6.31805,9000000.0
2005-11-30 09:26:00,6.31871,6.31962,6.31698,6.31826,13000000.0
2005-11-30 09:27:00,6.31836,6.31836,6.31706,6.31748,13000000.0
2005-11-30 09:28:00,6.31741,6.31953,6.31741,6.31876,19000000.0
2005-11-30 09:29:00,6.31888,6.31989,6.31862,6.31958,14000000.0
2005-11-30 09:30:00,6.31924,6.31998,6.31898,6.31998,15000000.0
2005-11-30 09:31:00,6.31991,6.3204,6.31916,6.3204,11000000.0
2005-11-30 09:32:00,6.3199,6.32075,6.31931,6.31989,16000000.0
2005-11-30 09:33:00,6.32013,6.32021,6.31805,6.31895,9000000.0
2005-11-30 09:34:00,6.32051,6.32097,6.31977,6.32002,18000000.0
2005-11-30 09:35:00,6.31927,6.31968,6.31755,6.31968,14000000.0
2005-11-30 09:36:00,6.31971,6.32016,6.31874,6.32008,16000000.0
2005-11-30 09:37:00,6.31932,6.31999,6.31841,6.31993,20000000.0
2005-11-30 09:38:00,6.32016,6.32059,6.31865,6.31964,19000000.0
2005-11-30 09:39:00,6.31942,6.32047,6.31917,6.32041,16000000.0
2005-11-30 09:40:00,6.32027,6.32056,6.31939,6.32056,12000000.0
2005-11-30 09:41:00,6.32008,6.32053,6.31884,6.3203,18000000.0
2005-11-30 09:42:00,6.32041,6.32094,6.31912,6.31912,16000000.0
2005-11-30 09:43:00,6.31938,6.3208,6.31938,6.31992,15000000.0
2005-11-30 09:44:00,6.31998,6.32038,6.31895,6.31927,13000000.0
2005-11-30 09:45:00,6.31935,6.32009,6.31842,6.31842,13000000.0
2005-11-30 09:46:00,6.31858,6.31978,6.31841,6.31978,17000000.0
2005-11-30 09:47:00,6.31988,6.32077,6.31923,6.31923,13000000.0
2005-11-30 09:48:00,6.32076,6.32121,6.31993,6.32079,16000000.0
2005-11-30 09:49:00,6.31945,6.32121,6.31945,6.32088,17000000.0
2005-11-30 09:50:00,6.32039,6.32061,6.31923,6.31989,12000000.0
2005-11-30 09:51:00,6.32002,6.32042,6.31958,6.31958,16000000.0
2005-11-30 09:52:00,6.31983,6.32025,6.31766,6.31934,16000000.0
2005-11-30 09:53:00,6.31949,6.31988,6.31876,6.31938,15000000.0
2005-11-30 09:54:00,6.31938,6.31993,6.31841,6.31907,15000000.0
2005-11-30 09:55:00,6.31929,6.31929,6.31792,6.31867,15000000.0
2005-11-30 09:56:00,6.31852,6.31904,6.31728,6.31798,17000000.0
2005-11-30 09:57:00,6.31848,6.31852,6.31773,6.31833,12000000.0
2005-11-30 09:58:00,6.31806,6.31839,6.31703,6.318,14000000.0
2005-11-30 09:59:00,6.31783,6.31819,6.31645,6.31751,10000000.0
2005-11-30 10:00:00,6.31899,6.31927,6.31776,6.31893,11000000.0
2005-11-30 10:01:00,6.31844,6.31872,6.31743,6.31756,24000000.0
2005-11-30 10:02:00,6.31721,6.31779,6.31651,6.31725,14000000.0
2005-11-30 10:03:00,6.31783,6.31876,6.31684,6.31819,16000000.0
2005-11-30 10:04:00,6.31788,6.31788,6.31469,6.31522,10000000.0
2005-11-30 10:05:00,6.31435,6.31612,6.3143,6.31533,10000000.0
2005-11-30 10:06:00,6.31394,6.31452,6.31309,6.3143,9000000.0
2005-11-30 10:07:00,6.31377,6.31409,6.31328,6.31328,11000000.0
2005-11-30 10:08:00,6.31384,6.31384,6.31281,6.31323,9000000.0
2005-11-30 10:09:00,6.31403,6.31475,6.31373,6.31464,11000000.0
2005-11-30 10:10:00,6.31395,6.31516,6.31351,6.31361,15000000.0
2005-11-30 10:11:00,6.31481,6.31499,6.31364,6.31438,16000000.0
2005-11-30 10:12:00,6.31351,6.315,6.31351,6.31444,19000000.0
2005-11-30 10:13:00,6.31403,6.31607,6.31403,6.31593,9000000.0
2005-11-30 10:14:00,6.31582,6.31634,6.31534,6.31634,11000000.0
2005-11-30 10:15:00,6.31605,6.31605,6.31454,6.31568,8000000.0
2005-11-30 10:16:00,6.31563,6.31563,6.31425,6.31481,17000000.0
2005-11-30 10:17:00,6.31535,6.31635,6.31429,6.31532,16000000.0
2005-11-30 10:18:00,6.31537,6.31599,6.3141,6.31491,16000000.0
2005-11-30 10:19:00,6.31536,6.31536,6.31414,6.31485,17000000.0
2005-11-30 10:20:00,6.31503,6.31553,6.31389,6.3153,16000000.0
2005-11-30 10:21:00,6.3156,6.31583,6.31503,6.31575,7000000.0
2005-11-30 10:22:00,6.3155,6.31607,6.31489,6.31506,10000000.0
2005-11-30 10:23:00,6.31494,6.31594,6.31425,6.31463,14000000.0
2005-11-30 10:24:00,6.31471,6.31595,6.31442,6.31489,13000000.0
2005-11-30 10:25:00,6.31657,6.31718,6.31516,6.3166,12000000.0
2005-11-30 10:26:00,6.31712,6.31817,6.31672,6.31814,11000000.0
2005-11-30 10:27:00,6.31759,6.31862,6.3167,6.31773,13000000.0
2005-11-30 10:28:00,6.31736,6.31857,6.31728,6.31799,13000000.0
2005-11-30 10:29:00,6.31769,6.31861,6.31728,6.31861,11000000.0
2005-11-30 10:30:00,6.31872,6.31881,6.31751,6.31869,9000000.0
2005-11-30 10:31:00,6.31903,6.31931,6.31777,6.31848,16000000.0
2005-11-30 10:32:00,6.31875,6.3191,6.31827,6.3183,9000000.0
2005-11-30 10:33:00,6.31815,6.31875,6.31754,6.31815,12000000.0
2005-11-30 10:34:00,6.31888,6.31939,6.31793,6.31836,11000000.0
2005-11-30 10:35:00,6.31792,6.31866,6.31777,6.3185,17000000.0
2005-11-30 10:36:00,6.31666,6.31877,6.31628,6.31858,10000000.0
2005-11-30 10:37:00,6.31851,6.31903,6.3176,6.31766,15000000.0
2005-11-30 10:38:00,6.31785,6.31882,6.3173,6.31837,17000000.0
2005-11-30 10:39:00,6.31815,6.31896,6.31781,6.31896,13000000.0
2005-11-30 10:40:00,6.31915,6.31921,6.31796,6.31898,10000000.0
2005-11-30 10:41:00,6.319,6.3198,6.31803,6.31975,15000000.0
2005-11-30 10:42:00,6.32058,6.32126,6.31999,6.32124,12000000.0
2005-11-30 10:43:00,6.32126,6.32203,6.32075,6.32184,13000000.0
2005-11-30 10:44:00,6.32183,6.32183,6.32013,6.32056,12000000.0
2005-11-30 10:45:00,6.3207,6.32158,6.31998,6.32035,13000000.0
2005-11-30 10:46:00,6.32029,6.32131,6.32004,6.3208,13000000.0
2005-11-30 10:47:00,6.32021,6.32122,6.31986,6.32106,7000000.0
2005-11-30 10:48:00,6.32099,6.3222,6.3205,6.3222,12000000.0
2005-11-30 10:49:00,6.32181,6.32181,6.32077,6.32127,10000000.0
2005-11-30 10:50:00,6.32161,6.3221,6.32049,6.32147,14000000.0
2005-11-30 10:51:00,6.32172,6.32342,6.32172,6.32336,11000000.0
2005-11-30 10:52:00,6.3231,6.3233,6.32206,6.32298,20000000.0
2005-11-30 10:53:00,6.32251,6.32404,6.32162,6.32404,9000000.0
2005-11-30 10:54:00,6.32411,6.3248,6.32325,6.32406,18000000.0
2005-11-30 10:55:00,6.32389,6.32418,6.3233,6.32414,10000000.0
2005-11-30 10:56:00,6.32404,6.32404,6.32272,6.324,11000000.0
2005-11-30 10:57:00,6.32416,6.32555,6.32416,6.32555,8000000.0
2005-11-30 10:58:00,6.32557,6.32581,6.325,6.32581,10000000.0
2005-11-30 10:59:00,6.32487,6.325,6.32411,6.32485,10000000.0
2005-11-30 11:00:00,6.32499,6.3252,6.32357,6.32391,15000000.0
2005-11-30 11:01:00,6.32517,6.32536,6.32412,6.32438,12000000.0
2005-11-30 11:02:00,6.32437,6.32443,6.32291,6.3235,8000000.0
2005-11-30 11:03:00,6.32346,6.32346,6.32106,6.32106,11000000.0
2005-11-30 11:04:00,6.3214,6.32218,6.32038,6.32163,15000000.0
2005-11-30 11:05:00,6.32187,6.32187,6.31962,6.32069,17000000.0
2005-11-30 11:06:00,6.32058,6.32152,6.31983,6.32096,12000000.0
2005-11-30 11:07:00,6.32138,6.32138,6.31865,6.31865,11000000.0
2005-11-30 11:08:00,6.31908,6.31983,6.31864,6.31916,22000000.0
2005-11-30 11:09:00,6.32007,6.32007,6.31848,6.31935,9000000.0
2005-11-30 11:10:00,6.31965,6.32012,6.31864,6.32012,16000000.0
2005-11-30 11:11:00,6.31995,6.32075,6.31988,6.3201,7000000.0
2005-11-30 11:12:00,6.31956,6.32099,6.31925,6.31925,15000000.0
2005-11-30 11:13:00,6.31958,6.32111,6.31958,6.32102,11000000.0
2005-11-30 11:14:00,6.32181,6.32378,6.32157,6.3222,18000000.0
2005-11-30 11:15:00,6.32222,6.32266,6.32169,6.32172,11000000.0
2005-11-30 11:16:00,6.32174,6.32274,6.32145,6.32243,13000000.0
2005-11-30 11:17:00,6.32213,6.32222,6.32073,6.32073,13000000.0
2005-11-30 11:18:00,6.32152,6.32242,6.3212,6.32145,9000000.0
2005-11-30 11:19:00,6.3214,6.32251,6.32114,6.32165,17000000.0
2005-11-30 11:20:00,6.32109,6.3222,6.32109,6.32158,14000000.0
2005-11-30 11:21:00,6.32266,6.32343,6.32097,6.32223,14000000.0
2005-11-30 11:22:00,6.32274,6.32306,6.32185,6.32209,22000000.0
2005-11-30 11:23:00,6.32201,6.3227,6.32163,6.32199,8000000.0
2005-11-30 11:24:00,6.32257,6.32289,6.32135,6.32135,18000000.0
2005-11-30 11:25:00,6.32261,6.32315,6.32131,6.32131,9000000.0
2005-11-30 11:26:00,6.32154,6.32252,6.32037,6.32148,15000000.0
2005-11-30 11:27:00,6.32108,6.32178,6.32056,6.32108,10000000.0
2005-11-30 11:28:00,6.32157,6.32277,6.32157,6.32241,13000000.0
2005-11-30 11:29:00,6.32262,6.32287,6.32121,6.32287,17000000.0
2005-11-30 11:30:00,6.32279,6.32305,6.32161,6.32265,13000000.0
2005-11-30 11:31:00,6.32203,6.32283,6.32145,6.32241,12000000.0
2005-11-30 11:32:00,6.32224,6.32304,6.32115,6.32196,20000000.0
2005-11-30 11:33:00,6.32212,6.32274,6.32145,6.32213,16000000.0
2005-11-30 11:34:00,6.32241,6.32241,6.32087,6.32119,13000000.0
2005-11-30 11:35:00,6.32133,6.32245,6.32132,6.32242,14000000.0
2005-11-30 11:36:00,6.32217,6.32329,6.32188,6.32326,11000000.0
2005-11-30 11:37:00,6.32363,6.32388,6.322,6.3231,16000000.0
2005-11-30 11:38:00,6.32345,6.3238,6.32204,6.32377,8000000.0
2005-11-30 11:39:00,6.32389,6.32502,6.32389,6.32502,11000000.0
2005-11-30 11:40:00,6.32471,6.32471,6.32297,6.32351,12000000.0
2005-11-30 11:41:00,6.32422,6.32487,6.32422,6.32429,10000000.0
2005-11-30 11:42:00,6.32438,6.32532,6.32398,6.32499,10000000.0
2005-11-30 11:43:00,6.32499,6.32525,6.32391,6.32496,17000000.0
2005-11-30 11:44:00,6.32464,6.32473,6.3232,6.32462,15000000.0
2005-11-30 11:45:00,6.32399,6.32458,6.32353,6.32458,16000000.0
2005-11-30 11:46:00,6.32408,6.32482,6.32384,6.32448,7000000.0
2005-11-30 11:47:00,6.32442,6.32535,6.32369,6.32369,16000000.0
2005-11-30 11:48:00,6.32298,6.3243,6.32125,6.32421,13000000.0
2005-11-30 11:49:00,6.32396,6.32414,6.32305,6.32378,10000000.0
2005-11-30 11:50:00,6.32344,6.324,6.32315,6.324,12000000.0
2005-11-30 11:51:00,6.32344,6.32392,6.32281,6.32321,14000000.0
2005-11-30 11:52:00,6.32361,6.32415,6.32296,6.3231,18000000.0
2005-11-30 11:53:00,6.32327,6.32464,6.32263,6.32378,16000000.0
2005-11-30 11:54:00,6.32464,6.32503,6.32388,6.32424,8000000.0
2005-11-30 11:55:00,6.32388,6.32492,6.32388,6.32452,8000000.0
2005-11-30 11:56:00,6.32507,6.32507,6.32264,6.32264,8000000.0
2005-11-30 11:57:00,6.32269,6.32269,6.32129,6.32183,11000000.0
2005-11-30 11:58:00,6.32129,6.32255,6.32063,6.32127,14000000.0
2005-11-30 11:59:00,6.32044,6.32119,6.31984,6.321,11000000.0
2005-11-30 12:00:00,6.32046,6.32131,6.31956,6.32131,15000000.0
2005-11-30 12:01:00,6.32127,6.32202,6.32044,6.32044,13000000.0
2005-11-30 12:02:00,6.32149,6.3217,6.32051,6.32113,15000000.0
2005-11-30 12:03:00,6.32095,6.32128,6.32012,6.32128,11000000.0
2005-11-30 12:04:00,6.32141,6.32179,6.32027,6.3211,9000000.0
2005-11-30 12:05:00,6.32086,6.32136,6.32064,6.32136,9000000.0
2005-11-30 12:06:00,6.32105,6.32138,6.31991,6.32088,15000000.0
2005-11-30 12:07:00,6.3201,6.32118,6.32004,6.32041,11000000.0
2005-11-30 12:08:00,6.32033,6.3216,6.32033,6.3216,8000000.0
2005-11-30 12:09:00,6.32119,6.32132,6.31919,6.32132,18000000.0
2005-11-30 12:10:00,6.32074,6.32121,6.31945,6.32049,14000000.0
2005-11-30 12:11:00,6.32116,6.32147,6.32028,6.32138,9000000.0
2005-11-30 12:12:00,6.32149,6.32231,6.32033,6.32033,18000000.0
2005-11-30 12:13:00,6.32133,6.3223,6.3209,6.32194,12000000.0
2005-11-30 12:14:00,6.32218,6.32307,6.3218,6.32307,10000000.0
2005-11-30 12:15:00,6.32227,6.32299,6.32177,6.32195,8000000.0
2005-11-30 12:16:00,6.32314,6.32314,6.32116,6.32238,14000000.0
2005-11-30 12:17:00,6.32387,6.32656,6.32158,6.32656,13000000.0
2005-11-30 12:18:00,6.32728,6.32728,6.32192,6.32192,10000000.0
2005-11-30 12:19:00,6.32188,6.3224,6.32134,6.32188,11000000.0
2005-11-30 12:20:00,6.32165,6.32181,6.32092,6.32181,8000000.0
2005-11-30 12:21:00,6.32255,6.3226,6.3214,6.32166,20000000.0
2005-11-30 12:22:00,6.32182,6.32342,6.32182,6.32273,14000000.0
2005-11-30 12:23:00,6.32372,6.32372,6.32175,6.32183,11000000.0
2005-11-30 12:24:00,6.32247,6.32304,6.32165,6.32176,17000000.0
2005-11-30 12:25:00,6.32126,6.32203,6.32055,6.32193,12000000.0
2005-11-30 12:26:00,6.32247,6.32291,6.32106,6.32216,7000000.0
2005-11-30 12:27:00,6.32206,6.32206,6.32123,6.32142,7000000.0
2005-11-30 12:28:00,6.32171,6.32179,6.32098,6.32127,19000000.0
2005-11-30 12:29:00,6.32105,6.32288,6.32089,6.3225,12000000.0
2005-11-30 12:30:00,6.32219,6.3224,6.32111,6.322,10000000.0
2005-11-30 12:31:00,6.32215,6.32271,6.32134,6.32229,12000000.0
2005-11-30 12:32:00,6.32215,6.32326,6.32138,6.32289,12000000.0
2005-11-30 12:33:00,6.32188,6.3226,6.32099,6.32176,15000000.0
2005-11-30 12:34:00,6.32196,6.32257,6.32149,6.32209,12000000.0
2005-11-30 12:35:00,6.32168,6.32205,6.32059,6.32205,12000000.0
2005-11-30 12:36:00,6.32222,6.32306,6.32096,6.32253,15000000.0
2005-11-30 12:37:00,6.32213,6.32245,6.3216,6.32245,8000000.0
2005-11-30 12:38:00,6.32199,6.3226,6.32144,6.32178,15000000.0
2005-11-30 12:39:00,6.32237,6.32237,6.32022,6.32184,14000000.0
2005-11-30 12:40:00,6.32134,6.32134,6.32016,6.32099,18000000.0
2005-11-30 12:41:00,6.32099,6.32125,6.31992,6.32101,11000000.0
2005-11-30 12:42:00,6.32077,6.32123,6.32018,6.32102,17000000.0
2005-11-30 12:43:00,6.32107,6.32125,6.32006,6.32125,11000000.0
2005-11-30 12:44:00,6.32119,6.32119,6.31968,6.31997,13000000.0
2005-11-30 12:45:00,6.32051,6.32146,6.32025,6.32075,10000000.0
2005-11-30 12:46:00,6.3207,6.32197,6.3199,6.32184,20000000.0
2005-11-30 12:47:00,6.32165,6.32206,6.32081,6.32114,10000000.0
2005-11-30 12:48:00,6.32072,6.32115,6.32003,6.3201,10000000.0
2005-11-30 12:49:00,6.31969,6.32092,6.3188,6.32092,15000000.0
2005-11-30 12:50:00,6.32213,6.32227,6.32072,6.32131,14000000.0
2005-11-30 12:51:00,6.32062,6.32091,6.31964,6.31964,14000000.0
2005-11-30 12:52:00,6.32106,6.32106,6.3191,6.32051,9000000.0
2005-11-30 12:53:00,6.32095,6.32116,6.31983,6.32028,9000000.0
2005-11-30 12:54:00,6.31934,6.32105,6.31826,6.31888,20000000.0
2005-11-30 12:55:00,6.31992,6.32043,6.31886,6.31957,12000000.0
2005-11-30 12:56:00,6.31998,6.32047,6.31925,6.31997,7000000.0
2005-11-30 12:57:00,6.32017,6.32158,6.32012,6.32033,13000000.0
2005-11-30 12:58:00,6.32058,6.32227,6.32058,6.32132,16000000.0
2005-11-30 12:59:00,6.32149,6.32246,6.32131,6.32139,14000000.0
2005-11-30 13:00:00,6.32109,6.32113,6.3195,6.32086,12000000.0
2005-11-30 13:01:00,6.32149,6.3217,6.32064,6.32064,17000000.0
2005-11-30 13:02:00,6.32139,6.32262,6.32138,6.32262,10000000.0
2005-11-30 13:03:00,6.32156,6.32307,6.32156,6.32307,22000000.0
2005-11-30 13:04:00,6.32303,6.32331,6.32124,6.32331,20000000.0
2005-11-30 13:05:00,6.32379,6.3238,6.32274,6.32278,14000000.0
2005-11-30 13:06:00,6.32309,6.32339,6.32124,6.32288,17000000.0
2005-11-30 13:07:00,6.32338,6.32422,6.32293,6.32422,22000000.0
2005-11-30 13:08:00,6.32369,6.32528,6.32356,6.32504,12000000.0
2005-11-30 13:09:00,6.32435,6.32476,6.32229,6.32236,12000000.0
2005-11-30 13:10:00,6.32217,6.32259,6.32145,6.32184,20000000.0
2005-11-30 13:11:00,6.32164,6.32218,6.32073,6.32159,12000000.0
2005-11-30 13:12:00,6.32173,6.3224,6.32103,6.32175,16000000.0
2005-11-30 13:13:00,6.32175,6.32208,6.31988,6.32093,14000000.0
2005-11-30 13:14:00,6.32112,6.32129,6.32041,6.32087,17000000.0
2005-11-30 13:15:00,6.32075,6.32171,6.32072,6.32148,7000000.0
2005-11-30 13:16:00,6.32058,6.32174,6.32058,6.32125,9000000.0
2005-11-30 13:17:00,6.32102,6.32256,6.32057,6.32121,15000000.0
2005-11-30 13:18:00,6.32127,6.32131,6.31966,6.32009,17000000.0
2005-11-30 13:19:00,6.31999,6.32058,6.31951,6.32021,15000000.0
2005-11-30 13:20:00,6.32054,6.32193,6.319,6.319,12000000.0
2005-11-30 13:21:00,6.31853,6.31966,6.31805,6.31947,24000000.0
2005-11-30 13:22:00,6.31806,6.31944,6.31762,6.31888,12000000.0
2005-11-30 13:23:00,6.31883,6.31951,6.31802,6.31905,12000000.0
2005-11-30 13:24:00,6.31989,6.31999,6.31892,6.31929,18000000.0
2005-11-30 13:25:00,6.31972,6.32172,6.31972,6.32003,12000000.0
2005-11-30 13:26:00,6.31996,6.32032,6.31937,6.31993,12000000.0
2005-11-30 13:27:00,6.32016,6.32191,6.31986,6.32191,9000000.0
2005-11-30 13:28:00,6.32151,6.32151,6.31956,6.32139,15000000.0
2005-11-30 13:29:00,6.32197,6.32317,6.32164,6.32234,14000000.0
2005-11-30 13:30:00,6.32139,6.32237,6.32123,6.32227,11000000.0
2005-11-30 13:31:00,6.32278,6.32294,6.32129,6.32162,11000000.0
2005-11-30 13:32:00,6.32172,6.32297,6.32132,6.32297,8000000.0
2005-11-30 13:33:00,6.32242,6.32307,6.32136,6.32307,14000000.0
2005-11-30 13:34:00,6.32288,6.32296,6.32152,6.32187,11000000.0
2005-11-30 13:35:00,6.32174,6.32283,6.32153,6.32212,16000000.0
2005-11-30 13:36:00,6.32321,6.32354,6.32065,6.32065,8000000.0
2005-11-30 13:37:00,6.32096,6.32254,6.32096,6.32229,17000000.0
2005-11-30 13:38:00,6.32207,6.32307,6.32118,6.32118,14000000.0
2005-11-30 13:39:00,6.32293,6.32311,6.32169,6.32265,10000000.0
2005-11-30 13:40:00,6.32294,6.32294,6.32179,6.32238,8000000.0
2005-11-30 13:41:00,6.32249,6.32407,6.32202,6.32406,11000000.0
2005-11-30 13:42:00,6.32335,6.32354,6.32209,6.32287,14000000.0
2005-11-30 13:43:00,6.32206,6.32272,6.32087,6.32087,11000000.0
2005-11-30 13:44:00,6.32132,6.3228,6.32132,6.32211,11000000.0
2005-11-30 13:45:00,6.32213,6.32299,6.3214,6.32227,14000000.0
2005-11-30 13:46:00,6.32211,6.32338,6.32209,6.32323,11000000.0
2005-11-30 13:47:00,6.3234,6.32393,6.32283,6.32352,13000000.0
2005-11-30 13:48:00,6.32365,6.32462,6.32294,6.32368,14000000.0
2005-11-30 13:49:00,6.3233,6.32441,6.32289,6.3244,12000000.0
2005-11-30 13:50:00,6.32442,6.32453,6.32344,6.32358,16000000.0
2005-11-30 13:51:00,6.32358,6.32461,6.32282,6.32282,14000000.0
2005-11-30 13:52:00,6.32297,6.32374,6.32297,6.32307,10000000.0
2005-11-30 13:53:00,6.32288,6.32351,6.32248,6.32261,10000000.0
2005-11-30 13:54:00,6.32269,6.32475,6.32269,6.32471,8000000.0
2005-11-30 13:55:00,6.32452,6.32467,6.32265,6.32331,13000000.0
2005-11-30 13:56:00,6.32411,6.32542,6.32369,6.32382,17000000.0
2005-11-30 13:57:00,6.32374,6.32542,6.32374,6.32507,13000000.0
2005-11-30 13:58:00,6.32572,6.32572,6.32413,6.3246,7000000.0
2005-11-30 13:59:00,6.32408,6.32438,6.32291,6.32428,9000000.0
2005-11-30 14:00:00,6.3241,6.3245,6.32397,6.32433,7000000.0
2005-11-30 14:01:00,6.32448,6.32474,6.32384,6.32436,11000000.0
2005-11-30 14:02:00,6.32402,6.32453,6.3232,6.3236,19000000.0
2005-11-30 14:03:00,6.32348,6.32441,6.32284,6.32346,13000000.0
2005-11-30 14:04:00,6.32296,6.32384,6.32234,6.32361,22000000.0
2005-11-30 14:05:00,6.32435,6.3245,6.32272,6.32314,17000000.0
2005-11-30 14:06:00,6.32401,6.32401,6.32276,6.3233,11000000.0
2005-11-30 14:07:00,6.32368,6.32421,6.32324,6.32421,9000000.0
2005-11-30 14:08:00,6.32411,6.32464,6.32349,6.32464,11000000.0
2005-11-30 14:09:00,6.32478,6.32519,6.32426,6.32473,12000000.0
2005-11-30 14:10:00,6.32501,6.32592,6.32408,6.32592,13000000.0
2005-11-30 14:11:00,6.32624,6.32664,6.32551,6.32556,14000000.0
2005-11-30 14:12:00,6.32547,6.32579,6.32453,6.32503,11000000.0
2005-11-30 14:13:00,6.32538,6.32538,6.32435,6.32481,11000000.0
2005-11-30 14:14:00,6.32471,6.32516,6.32443,6.32516,7000000.0
2005-11-30 14:15:00,6.32519,6.32576,6.32441,6.32453,14000000.0
2005-11-30 14:16:00,6.32446,6.32523,6.32402,6.32523,13000000.0
2005-11-30 14:17:00,6.32466,6.3248,6.32362,6.32463,22000000.0
2005-11-30 14:18:00,6.32453,6.32593,6.32453,6.32593,15000000.0
2005-11-30 14:19:00,6.32506,6.3252,6.32339,6.32438,12000000.0
2005-11-30 14:20:00,6.32414,6.32528,6.32393,6.32528,7000000.0
2005-11-30 14:21:00,6.32457,6.32457,6.32354,6.32419,13000000.0
2005-11-30 14:22:00,6.3242,6.32431,6.32353,6.32431,8000000.0
2005-11-30 14:23:00,6.32588,6.32588,6.32445,6.3251,11000000.0
2005-11-30 14:24:00,6.3251,6.32632,6.32481,6.32632,13000000.0
2005-11-30 14:25:00,6.32581,6.32581,6.32357,6.32551,15000000.0
2005-11-30 14:26:00,6.3248,6.32518,6.3246,6.32487,8000000.0
2005-11-30 14:27:00,6.32529,6.32556,6.32496,6.32556,10000000.0
2005-11-30 14:28:00,6.32461,6.32551,6.3243,6.3251,11000000.0
2005-11-30 14:29:00,6.32495,6.32586,6.32407,6.32457,21000000.0
2005-11-30 14:30:00,6.32561,6.32565,6.32486,6.32511,11000000.0
2005-11-30 14:31:00,6.32485,6.32598,6.32465,6.32505,17000000.0
2005-11-30 14:32:00,6.32497,6.32542,6.32436,6.32542,15000000.0
2005-11-30 14:33:00,6.32469,6.325,6.32454,6.32457,8000000.0
2005-11-30 14:34:00,6.32467,6.32489,6.32404,6.32471,9000000.0
2005-11-30 14:35:00,6.32455,6.32622,6.32455,6.32622,11000000.0
2005-11-30 14:36:00,6.32565,6.32676,6.32479,6.32535,15000000.0
2005-11-30 14:37:00,6.32612,6.32619,6.32227,6.32227,8000000.0
2005-11-30 14:38:00,6.32199,6.32294,6.32153,6.32205,10000000.0
2005-11-30 14:39:00,6.3217,6.32247,6.32098,6.32212,19000000.0
2005-11-30 14:40:00,6.32211,6.32211,6.32026,6.32103,15000000.0
2005-11-30 14:41:00,6.32162,6.32162,6.31984,6.32071,15000000.0
2005-11-30 14:42:00,6.31941,6.32079,6.31845,6.32071,17000000.0
2005-11-30 14:43:00,6.32115,6.32129,6.31969,6.32034,15000000.0
2005-11-30 14:44:00,6.32158,6.32158,6.31959,6.32003,15000000.0
2005-11-30 14:45:00,6.31992,6.32022,6.31902,6.31997,9000000.0
2005-11-30 14:46:00,6.32059,6.32156,6.31994,6.32038,11000000.0
2005-11-30 14:47:00,6.32048,6.32054,6.31914,6.32053,12000000.0
2005-11-30 14:48:00,6.32049,6.32124,6.3198,6.32059,12000000.0
2005-11-30 14:49:00,6.32005,6.32087,6.31959,6.32063,12000000.0
2005-11-30 14:50:00,6.32021,6.32121,6.31947,6.32059,15000000.0
2005-11-30 14:51:00,6.32018,6.32073,6.31947,6.31947,10000000.0
2005-11-30 14:52:00,6.3191,6.32056,6.3191,6.32047,13000000.0
2005-11-30 14:53:00,6.32003,6.32049,6.3184,6.3204,13000000.0
2005-11-30 14:54:00,6.32035,6.32062,6.31928,6.3196,9000000.0
2005-11-30 14:55:00,6.31988,6.3207,6.31933,6.31982,16000000.0
2005-11-30 14:56:00,6.32041,6.32185,6.32035,6.32185,15000000.0
2005-11-30 14:57:00,6.32163,6.3227,6.32158,6.3227,15000000.0
2005-11-30 14:58:00,6.32234,6.32329,6.3223,6.32329,11000000.0
2005-11-30 14:59:00,6.3229,6.32361,6.32234,6.32274,14000000.0
2005-11-30 15:00:00,6.32282,6.32282,6.32163,6.32255,18000000.0
2005-11-30 15:01:00,6.32263,6.32329,6.32182,6.32329,12000000.0
2005-11-30 15:02:00,6.32201,6.32221,6.32045,6.32217,7000000.0
2005-11-30 15:03:00,6.32201,6.32345,6.32201,6.32345,18000000.0
2005-11-30 15:04:00,6.32385,6.32398,6.32313,6.32329,21000000.0
2005-11-30 15:05:00,6.32296,6.32311,6.32165,6.32273,13000000.0
2005-11-30 15:06:00,6.32259,6.3234,6.32181,6.32181,14000000.0
2005-11-30 15:07:00,6.32199,6.32437,6.32199,6.32349,22000000.0
2005-11-30 15:08:00,6.32266,6.32306,6.32203,6.32294,10000000.0
2005-11-30 15:09:00,6.32298,6.32369,6.32292,6.32369,9000000.0
2005-11-30 15:10:00,6.32343,6.32408,6.32293,6.32323,14000000.0
2005-11-30 15:11:00,6.32423,6.32522,6.32395,6.32522,12000000.0
2005-11-30 15:12:00,6.3255,6.32667,6.32522,6.32593,13000000.0
2005-11-30 15:13:00,6.32574,6.32626,6.32493,6.32493,12000000.0
2005-11-30 15:14:00,6.32484,6.32788,6.32484,6.32788,10000000.0
2005-11-30 15:15:00,6.32702,6.32711,6.32539,6.3265,16000000.0
2005-11-30 15:16:00,6.32598,6.32598,6.32478,6.32536,15000000.0
2005-11-30 15:17:00,6.32516,6.32591,6.3239,6.32539,14000000.0
2005-11-30 15:18:00,6.32558,6.32601,6.32498,6.32554,12000000.0
2005-11-30 15:19:00,6.32618,6.32635,6.32537,6.32607,11000000.0
2005-11-30 15:20:00,6.32512,6.32627,6.32483,6.32576,14000000.0
2005-11-30 15:21:00,6.32536,6.32635,6.32509,6.32635,14000000.0
2005-11-30 15:22:00,6.3266,6.32679,6.32539,6.32552,10000000.0
2005-11-30 15:23:00,6.32537,6.32537,6.32366,6.32431,11000000.0
2005-11-30 15:24:00,6.3245,6.32551,6.32435,6.32551,10000000.0
2005-11-30 15:25:00,6.32511,6.32511,6.32304,6.3234,16000000.0
2005-11-30 15:26:00,6.32248,6.32334,6.32202,6.32239,15000000.0
2005-11-30 15:27:00,6.32139,6.32151,6.32061,6.32115,10000000.0
2005-11-30 15:28:00,6.32148,6.32185,6.32072,6.32185,11000000.0
2005-11-30 15:29:00,6.32168,6.32204,6.32072,6.32202,19000000.0
2005-11-30 15:30:00,6.32472,6.32707,6.32409,6.32707,10000000.0
2005-11-30 15:31:00,6.32715,6.32715,6.32488,6.32558,14000000.0
2005-11-30 15:32:00,6.3254,6.32569,6.32297,6.32548,12000000.0
2005-11-30 15:33:00,6.32542,6.32606,6.32413,6.32433,20000000.0
2005-11-30 15:34:00,6.3249,6.32508,6.32375,6.32419,12000000.0
2005-11-30 15:35:00,6.32399,6.32429,6.32221,6.32298,12000000.0
2005-11-30 15:36:00,6.32245,6.32324,6.32223,6.32273,10000000.0
2005-11-30 15:37:00,6.3235,6.3235,6.32186,6.32193,10000000.0
2005-11-30 15:38:00,6.32149,6.32183,6.32028,6.3215,13000000.0
2005-11-30 15:39:00,6.32137,6.3215,6.32086,6.32106,7000000.0
2005-11-30 15:40:00,6.32074,6.32108,6.31765,6.31893,10000000.0
2005-11-30 15:41:00,6.31921,6.31927,6.31728,6.3178,9000000.0
2005-11-30 15:42:00,6.31855,6.3203,6.31772,6.31959,13000000.0
2005-11-30 15:43:00,6.31915,6.32117,6.31897,6.32117,16000000.0
2005-11-30 15:44:00,6.32099,6.32157,6.32013,6.32102,14000000.0
2005-11-30 15:45:00,6.32098,6.32205,6.32023,6.32174,15000000.0
2005-11-30 15:46:00,6.32209,6.32308,6.32138,6.32253,13000000.0
2005-11-30 15:47:00,6.32426,6.32512,6.32398,6.32447,9000000.0
2005-11-30 15:48:00,6.32462,6.32563,6.32398,6.32529,21000000.0
2005-11-30 15:49:00,6.32479,6.32531,6.32349,6.32407,23000000.0
2005-11-30 15:50:00,6.32516,6.3286,6.32516,6.3286,12000000.0
2005-11-30 15:51:00,6.33084,6.33278,6.32924,6.33263,19000000.0
2005-11-30 15:52:00,6.33336,6.33372,6.33229,6.33241,15000000.0
2005-11-30 15:53:00,6.33205,6.3323,6.32989,6.33023,14000000.0
2005-11-30 15:54:00,6.32951,6.33042,6.3295,6.33002,15000000.0
2005-11-30 15:55:00,6.3309,6.33178,6.33037,6.33126,12000000.0
2005-11-30 15:56:00,6.33103,6.33172,6.32917,6.33095,18000000.0
2005-11-30 15:57:00,6.33038,6.3309,6.32978,6.33007,10000000.0
2005-11-30 15:58:00,6.32945,6.33071,6.32935,6.32969,22000000.0
2005-11-30 15:59:00,6.32978,6.33071,6.32927,6.32974,12000000.0
2005-11-30 16:00:00,6.32958,6.33008,6.32856,6.32964,12000000.0
2005-11-30 16:01:00,6.32973,6.33102,6.32865,6.32892,12000000.0
2005-11-30 16:02:00,6.32877,6.32923,6.32844,6.3292,13000000.0
2005-11-30 16:03:00,6.32948,6.3299,6.32855,6.3299,13000000.0
2005-11-30 16:04:00,6.33013,6.33013,6.3286,6.32995,11000000.0
2005-11-30 16:05:00,6.32973,6.33069,6.32946,6.33005,9000000.0
2005-11-30 16:06:00,6.33013,6.33051,6.32894,6.32956,14000000.0
2005-11-30 16:07:00,6.33044,6.33129,6.32957,6.33079,15000000.0
2005-11-30 16:08:00,6.33083,6.33083,6.32808,6.32962,15000000.0
2005-11-30 16:09:00,6.32915,6.3301,6.32885,6.3301,17000000.0
2005-11-30 16:10:00,6.32932,6.3297,6.3285,6.32944,14000000.0
2005-11-30 16:11:00,6.32993,6.32993,6.32882,6.32932,9000000.0
2005-11-30 16:12:00,6.32988,6.33008,6.32909,6.32992,15000000.0
2005-11-30 16:13:00,6.33002,6.33115,6.32885,6.33115,14000000.0
2005-11-30 16:14:00,6.33103,6.33119,6.32767,6.33069,12000000.0
2005-11-30 16:15:00,6.3312,6.33186,6.33078,6.33103,14000000.0
2005-11-30 16:16:00,6.33131,6.33151,6.33025,6.33119,13000000.0
2005-11-30 16:17:00,6.33162,6.33293,6.33091,6.33237,18000000.0
2005-11-30 16:18:00,6.33177,6.333,6.33094,6.33191,13000000.0
2005-11-30 16:19:00,6.33177,6.33228,6.33075,6.33075,8000000.0
2005-11-30 16:20:00,6.33153,6.3325,6.33042,6.33219,13000000.0
2005-11-30 16:21:00,6.33213,6.33292,6.33064,6.33082,12000000.0
2005-11-30 16:22:00,6.33285,6.333,6.33155,6.33226,11000000.0
2005-11-30 16:23:00,6.33151,6.33153,6.32948,6.32961,14000000.0
2005-11-30 16:24:00,6.32966,6.33,6.32701,6.32787,15000000.0
2005-11-30 16:25:00,6.32821,6.32821,6.32712,6.32726,11000000.0
2005-11-30 16:26:00,6.32717,6.32767,6.3263,6.32745,8000000.0
2005-11-30 16:27:00,6.32749,6.32749,6.32536,6.32626,10000000.0
2005-11-30 16:28:00,6.3251,6.32764,6.32453,6.32491,15000000.0
2005-11-30 16:29:00,6.32319,6.3253,6.32249,6.32403,7000000.0
2005-11-30 16:30:00,6.3241,6.32617,6.32255,6.32456,16000000.0
2005-11-30 16:31:00,6.32435,6.32466,6.32267,6.32439,14000000.0
2005-11-30 16:32:00,6.32428,6.32428,6.32251,6.32311,7000000.0
2005-11-30 16:33:00,6.32439,6.3246,6.32281,6.32281,8000000.0
2005-11-30 16:34:00,6.32293,6.32437,6.32293,6.32417,8000000.0
2005-11-30 16:35:00,6.32361,6.32516,6.32315,6.32449,9000000.0
2005-11-30 16:36:00,6.32338,6.3245,6.32271,6.32427,13000000.0
2005-11-30 16:37:00,6.32381,6.32381,6.32142,6.32247,18000000.0
2005-11-30 16:38:00,6.32262,6.32275,6.3211,6.32137,18000000.0
2005-11-30 16:39:00,6.3222,6.3222,6.32004,6.32064,20000000.0
2005-11-30 16:40:00,6.32175,6.32223,6.32096,6.32181,13000000.0
2005-11-30 16:41:00,6.32204,6.32258,6.32103,6.32106,20000000.0
2005-11-30 16:42:00,6.322,6.32351,6.32129,6.32344,18000000.0
2005-11-30 16:43:00,6.3239,6.3239,6.32232,6.32276,15000000.0
2005-11-30 16:44:00,6.3235,6.32517,6.32327,6.32509,20000000.0
2005-11-30 16:45:00,6.32456,6.3262,6.32423,6.32547,13000000.0
2005-11-30 16:46:00,6.32543,6.32575,6.32385,6.32533,15000000.0
2005-11-30 16:47:00,6.32504,6.32549,6.32409,6.32453,8000000.0
2005-11-30 16:48:00,6.32513,6.32529,6.3237,6.32457,11000000.0
2005-11-30 16:49:00,6.32394,6.32394,6.32214,6.3222,12000000.0
2005-11-30 16:50:00,6.32277,6.32434,6.32277,6.32405,15000000.0
2005-11-30 16:51:00,6.32301,6.32381,6.32193,6.32274,18000000.0
2005-11-30 16:52:00,6.32302,6.32346,6.32188,6.32279,14000000.0
2005-11-30 16:53:00,6.32176,6.32317,6.32176,6.32225,8000000.0
2005-11-30 16:54:00,6.32434,6.32434,6.32227,6.32322,11000000.0
2005-11-30 16:55:00,6.32264,6.32372,6.3224,6.32327,12000000.0
2005-11-30 16:56:00,6.32277,6.32363,6.32254,6.32284,10000000.0
2005-11-30 16:57:00,6.32257,6.32506,6.32257,6.32442,8000000.0
2005-11-30 16:58:00,6.32595,6.32791,6.32547,6.32791,9000000.0
2005-11-30 16:59:00,6.32809,6.32893,6.32722,6.32791,13000000.0
2005-11-30 17:00:00,6.32685,6.32752,6.32617,6.32744,11000000.0
2005-11-30 17:01:00,6.32698,6.33031,6.32586,6.32867,12000000.0
2005-11-30 17:02:00,6.32929,6.33039,6.32904,6.33028,10000000.0
2005-11-30 17:03:00,6.3308,6.33115,6.33013,6.33107,16000000.0
2005-11-30 17:04:00,6.3301,6.33029,6.32736,6.32736,13000000.0
2005-11-30 17:05:00,6.32732,6.32796,6.32656,6.32741,16000000.0
2005-11-30 17:06:00,6.32626,6.32626,6.32344,6.32447,12000000.0
2005-11-30 17:07:00,6.32359,6.32457,6.32278,6.32457,8000000.0
2005-11-30 17:08:00,6.32464,6.32559,6.32396,6.32559,21000000.0
2005-11-30 17:09:00,6.32447,6.32458,6.3227,6.32387,16000000.0
2005-11-30 17:10:00,6.32385,6.32458,6.32312,6.32372,11000000.0
2005-11-30 17:11:00,6.32422,6.32572,6.32396,6.32516,11000000.0
2005-11-30 17:12:00,6.325,6.32504,6.32319,6.32319,9000000.0
2005-11-30 17:13:00,6.32259,6.32343,6.32211,6.32308,9000000.0
2005-11-30 17:14:00,6.32272,6.32349,6.3218,6.3218,17000000.0
2005-11-30 17:15:00,6.32196,6.32444,6.32196,6.32317,11000000.0
2005-11-30 17:16:00,6.32151,6.3232,6.32131,6.32233,15000000.0
2005-11-30 17:17:00,6.32228,6.32285,6.32188,6.32231,13000000.0
2005-11-30 17:18:00,6.32292,6.32598,6.32272,6.32351,15000000.0
2005-11-30 17:19:00,6.32239,6.32499,6.32118,6.32499,17000000.0
2005-11-30 17:20:00,6.32362,6.32569,6.32362,6.32569,12000000.0
2005-11-30 17:21:00,6.3252,6.32522,6.32287,6.32367,7000000.0
2005-11-30 17:22:00,6.3235,6.3235,6.32157,6.32171,14000000.0
2005-11-30 17:23:00,6.32058,6.32239,6.31987,6.31987,13000000.0
2005-11-30 17:24:00,6.31922,6.32067,6.31881,6.31885,9000000.0
2005-11-30 17:25:00,6.31942,6.32051,6.31901,6.32051,11000000.0
2005-11-30 17:26:00,6.32114,6.32211,6.32089,6.32157,16000000.0
2005-11-30 17:27:00,6.32011,6.32056,6.31938,6.32054,9000000.0
2005-11-30 17:28:00,6.32095,6.3219,6.32085,6.32156,15000000.0
2005-11-30 17:29:00,6.32077,6.32091,6.31994,6.32029,11000000.0
2005-11-30 17:30:00,6.31988,6.32011,6.31897,6.32011,19000000.0
2005-11-30 17:31:00,6.32043,6.32086,6.31959,6.31981,11000000.0
2005-11-30 17:32:00,6.31914,6.31928,6.31755,6.31755,9000000.0
2005-11-30 17:33:00,6.31809,6.31809,6.31589,6.3171,10000000.0
2005-11-30 17:34:00,6.31544,6.31544,6.31251,6.3136,14000000.0
2005-11-30 17:35:00,6.31359,6.31522,6.31272,6.31307,13000000.0
2005-11-30 17:36:00,6.31436,6.31459,6.31356,6.31393,11000000.0
2005-11-30 17:37:00,6.31325,6.31399,6.31188,6.31188,15000000.0
2005-11-30 17:38:00,6.31139,6.31169,6.31045,6.3114,17000000.0
2005-11-30 17:39:00,6.3113,6.31182,6.30987,6.30987,8000000.0
2005-11-30 17:40:00,6.31056,6.31345,6.31031,6.31293,12000000.0
2005-11-30 17:41:00,6.31299,6.31391,6.31193,6.31338,21000000.0
2005-11-30 17:42:00,6.31345,6.31347,6.31179,6.31305,13000000.0
2005-11-30 17:43:00,6.3127,6.3151,6.3122,6.3122,11000000.0
2005-11-30 17:44:00,6.30964,6.31072,6.30914,6.31017,19000000.0
2005-11-30 17:45:00,6.30973,6.31129,6.30973,6.31129,10000000.0
2005-11-30 17:46:00,6.31069,6.31151,6.3103,6.31125,13000000.0
2005-11-30 17:47:00,6.31105,6.31124,6.30922,6.31073,9000000.0
2005-11-30 17:48:00,6.31079,6.3113,6.30937,6.30937,14000000.0
2005-11-30 17:49:00,6.3103,6.31316,6.3103,6.31273,14000000.0
2005-11-30 17:50:00,6.31267,6.31267,6.31089,6.31089,17000000.0
2005-11-30 17:51:00,6.31063,6.31096,6.30976,6.31077,13000000.0
2005-11-30 17:52:00,6.3104,6.31159,6.30984,6.31103,24000000.0
2005-11-30 17:53:00,6.31117,6.31307,6.3109,6.31224,16000000.0
2005-11-30 17:54:00,6.31422,6.31697,6.31383,6.31613,16000000.0
2005-11-30 17:55:00,6.3154,6.31644,6.31411,6.31552,13000000.0
2005-11-30 17:56:00,6.31446,6.31454,6.3113,6.31239,15000000.0
2005-11-30 17:57:00,6.31248,6.31411,6.31243,6.31389,10000000.0
2005-11-30 17:58:00,6.31424,6.31616,6.31397,6.31552,15000000.0
2005-11-30 17:59:00,6.31485,6.31584,6.31386,6.31561,13000000.0
2005-11-30 18:00:00,6.31723,6.31812,6.31499,6.31528,7000000.0
2005-11-30 18:01:00,6.31478,6.3159,6.31352,6.31471,18000000.0
2005-11-30 18:02:00,6.31522,6.31563,6.31397,6.31494,17000000.0
2005-11-30 18:03:00,6.31454,6.31565,6.31333,6.31565,16000000.0
2005-11-30 18:04:00,6.31526,6.31669,6.3146,6.31669,14000000.0
2005-11-30 18:05:00,6.31621,6.31658,6.31497,6.31497,13000000.0
2005-11-30 18:06:00,6.31546,6.31625,6.31253,6.31625,18000000.0
2005-11-30 18:07:00,6.3159,6.31716,6.3159,6.31699,12000000.0
2005-11-30 18:08:00,6.31668,6.3168,6.31518,6.31632,18000000.0
2005-11-30 18:09:00,6.31669,6.31736,6.31438,6.31494,12000000.0
2005-11-30 18:10:00,6.31504,6.31587,6.31504,6.31518,13000000.0
2005-11-30 18:11:00,6.31491,6.31491,6.31298,6.31301,10000000.0
2005-11-30 18:12:00,6.31381,6.31509,6.31381,6.31495,11000000.0
2005-11-30 18:13:00,6.31538,6.31645,6.31372,6.31518,14000000.0
2005-11-30 18:14:00,6.31441,6.31598,6.31436,6.3157,10000000.0
2005-11-30 18:15:00,6.31482,6.31634,6.3146,6.31515,10000000.0
2005-11-30 18:16:00,6.31537,6.31672,6.31392,6.31672,9000000.0
2005-11-30 18:17:00,6.31804,6.31926,6.31756,6.31926,18000000.0
2005-11-30 18:18:00,6.31965,6.31965,6.31748,6.31764,14000000.0
2005-11-30 18:19:00,6.31753,6.31869,6.31621,6.31869,10000000.0
2005-11-30 18:20:00,6.31838,6.32002,6.31824,6.31899,15000000.0
2005-11-30 18:21:00,6.31897,6.32086,6.31894,6.32002,18000000.0
2005-11-30 18:22:00,6.32043,6.32043,6.31871,6.31985,14000000.0
2005-11-30 18:23:00,6.31955,6.32003,6.31868,6.31868,7000000.0
2005-11-30 18:24:00,6.31907,6.31947,6.31829,6.31906,9000000.0
2005-11-30 18:25:00,6.31857,6.31904,6.31745,6.31783,13000000.0
2005-11-30 18:26:00,6.31702,6.31776,6.3159,6.31738,16000000.0
2005-11-30 18:27:00,6.31689,6.31786,6.31641,6.31733,14000000.0
2005-11-30 18:28:00,6.31728,6.3175,6.31572,6.31674,13000000.0
2005-11-30 18:29:00,6.31577,6.31577,6.31481,6.31541,11000000.0
2005-11-30 18:30:00,6.31508,6.31697,6.31508,6.31697,16000000.0
2005-11-30 18:31:00,6.31701,6.31724,6.31519,6.31707,12000000.0
2005-11-30 18:32:00,6.31595,6.31768,6.31554,6.31768,11000000.0
2005-11-30 18:33:00,6.31711,6.31786,6.3162,6.31707,13000000.0
2005-11-30 18:34:00,6.31594,6.31683,6.31408,6.31683,13000000.0
2005-11-30 18:35:00,6.31642,6.31745,6.31535,6.31553,18000000.0
2005-11-30 18:36:00,6.31649,6.31649,6.31542,6.31601,18000000.0
2005-11-30 18:37:00,6.31633,6.3169,6.31507,6.31646,18000000.0
2005-11-30 18:38:00,6.31573,6.31616,6.31412,6.31412,11000000.0
2005-11-30 18:39:00,6.3154,6.31646,6.31314,6.31646,11000000.0
2005-11-30 18:40:00,6.31681,6.31681,6.31396,6.3147,14000000.0
2005-11-30 18:41:00,6.31528,6.31707,6.31463,6.31563,16000000.0
2005-11-30 18:42:00,6.31483,6.31566,6.31449,6.31525,14000000.0
2005-11-30 18:43:00,6.31501,6.31501,6.31355,6.31397,10000000.0
2005-11-30 18:44:00,6.31297,6.31363,6.3124,6.31329,13000000.0
2005-11-30 18:45:00,6.31223,6.31228,6.31056,6.31068,13000000.0
2005-11-30 18:46:00,6.31154,6.31549,6.31117,6.31549,12000000.0
2005-11-30 18:47:00,6.31562,6.31562,6.31182,6.31287,14000000.0
2005-11-30 18:48:00,6.31304,6.31304,6.31127,6.31162,15000000.0
2005-11-30 18:49:00,6.3119,6.31226,6.3105,6.31174,12000000.0
2005-11-30 18:50:00,6.3114,6.31221,6.31088,6.31177,9000000.0
2005-11-30 18:51:00,6.31216,6.313,6.31164,6.31266,17000000.0
2005-11-30 18:52:00,6.31204,6.31212,6.31064,6.31064,9000000.0
2005-11-30 18:53:00,6.3102,6.31146,6.3088,6.3106,14000000.0
2005-11-30 18:54:00,6.31075,6.31192,6.31028,6.31121,14000000.0
2005-11-30 18:55:00,6.31169,6.31251,6.31126,6.31181,10000000.0
2005-11-30 18:56:00,6.31202,6.31395,6.31202,6.31347,16000000.0
2005-11-30 18:57:00,6.31439,6.31517,6.31307,6.31356,17000000.0
2005-11-30 18:58:00,6.3143,6.3148,6.31377,6.3143,14000000.0
2005-11-30 18:59:00,6.31528,6.31577,6.3141,6.31534,14000000.0
2005-11-30 19:00:00,6.31536,6.31674,6.31498,6.31544,15000000.0
2005-11-30 19:01:00,6.31543,6.31613,6.31512,6.31554,15000000.0
2005-11-30 19:02:00,6.31558,6.31648,6.31535,6.31535,14000000.0
2005-11-30 19:03:00,6.31549,6.31549,6.31427,6.31507,14000000.0
2005-11-30 19:04:00,6.31502,6.3151,6.31325,6.31376,12000000.0
2005-11-30 19:05:00,6.31326,6.31508,6.31225,6.3139,15000000.0
2005-11-30 19:06:00,6.31487,6.31504,6.31312,6.31312,16000000.0
2005-11-30 19:07:00,6.31313,6.31497,6.31313,6.31475,20000000.0
2005-11-30 19:08:00,6.31471,6.31493,6.31402,6.31493,8000000.0
2005-11-30 19:09:00,6.31462,6.3156,6.31377,6.31516,17000000.0
2005-11-30 19:10:00,6.31579,6.31618,6.3148,6.31521,9000000.0
2005-11-30 19:11:00,6.31577,6.31762,6.31558,6.31635,16000000.0
2005-11-30 19:12:00,6.31723,6.3182,6.31639,6.31639,13000000.0
2005-11-30 19:13:00,6.31604,6.31742,6.31601,6.31683,10000000.0
2005-11-30 19:14:00,6.31752,6.31836,6.31681,6.31794,20000000.0
2005-11-30 19:15:00,6.31814,6.31917,6.31773,6.31822,12000000.0
2005-11-30 19:16:00,6.31904,6.31916,6.3181,6.3181,8000000.0
2005-11-30 19:17:00,6.31925,6.31943,6.31804,6.31865,18000000.0
2005-11-30 19:18:00,6.31843,6.31844,6.31686,6.31729,11000000.0
2005-11-30 19:19:00,6.31721,6.3177,6.31617,6.31646,12000000.0
2005-11-30 19:20:00,6.31652,6.31699,6.31568,6.31619,14000000.0
2005-11-30 19:21:00,6.31554,6.31593,6.31398,6.31471,13000000.0
2005-11-30 19:22:00,6.31532,6.31583,6.3146,6.31537,12000000.0
2005-11-30 19:23:00,6.3175,6.31863,6.3166,6.31747,14000000.0
2005-11-30 19:24:00,6.31688,6.31693,6.31545,6.31622,19000000.0
2005-11-30 19:25:00,6.31625,6.31741,6.31625,6.31699,8000000.0
2005-11-30 19:26:00,6.31717,6.31766,6.31701,6.31753,7000000.0
2005-11-30 19:27:00,6.31732,6.31788,6.31647,6.31647,20000000.0
2005-11-30 19:28:00,6.3164,6.31759,6.3164,6.31749,17000000.0
2005-11-30 19:29:00,6.31653,6.31764,6.31649,6.31764,10000000.0
2005-11-30 19:30:00,6.31767,6.31917,6.31712,6.31917,15000000.0
2005-11-30 19:31:00,6.31854,6.319,6.31826,6.31845,11000000.0
2005-11-30 19:32:00,6.31816,6.31862,6.31724,6.31778,9000000.0
2005-11-30 19:33:00,6.31696,6.31834,6.31694,6.31694,14000000.0
2005-11-30 19:34:00,6.31772,6.31772,6.31665,6.3171,17000000.0
2005-11-30 19:35:00,6.31748,6.31756,6.31671,6.31684,8000000.0
2005-11-30 19:36:00,6.31815,6.31815,6.31647,6.31676,15000000.0
2005-11-30 19:37:00,6.31685,6.31725,6.31607,6.31607,8000000.0
2005-11-30 19:38:00,6.31552,6.31584,6.31446,6.31518,15000000.0
2005-11-30 19:39:00,6.31518,6.31557,6.31446,6.31523,17000000.0
2005-11-30 19:40:00,6.31658,6.31678,6.31536,6.3155,16000000.0
2005-11-30 19:41:00,6.3156,6.317,6.31533,6.31683,11000000.0
2005-11-30 19:42:00,6.31703,6.31758,6.31595,6.31647,15000000.0
2005-11-30 19:43:00,6.31761,6.31852,6.31696,6.31755,14000000.0
2005-11-30 19:44:00,6.31787,6.31984,6.31787,6.31824,14000000.0
2005-11-30 19:45:00,6.3185,6.3185,6.31676,6.31773,15000000.0
2005-11-30 19:46:00,6.31732,6.31812,6.31695,6.31758,15000000.0
2005-11-30 19:47:00,6.31783,6.31841,6.31713,6.3176,16000000.0
2005-11-30 19:48:00,6.31753,6.31819,6.31688,6.31702,16000000.0
2005-11-30 19:49:00,6.31733,6.31817,6.31726,6.31783,8000000.0
2005-11-30 19:50:00,6.31682,6.3172,6.31603,6.31603,9000000.0
2005-11-30 19:51:00,6.31562,6.31609,6.31478,6.31502,19000000.0
2005-11-30 19:52:00,6.31542,6.31584,6.31504,6.31538,11000000.0
2005-11-30 19:53:00,6.31536,6.31643,6.31536,6.31643,14000000.0
2005-11-30 19:54:00,6.31613,6.3172,6.31538,6.31651,18000000.0
2005-11-30 19:55:00,6.31616,6.31719,6.31613,6.31617,13000000.0
2005-11-30 19:56:00,6.31603,6.31724,6.31603,6.31681,10000000.0
2005-11-30 19:57:00,6.31705,6.31826,6.31684,6.31751,16000000.0
2005-11-30 19:58:00,6.31719,6.31729,6.3158,6.3171,15000000.0
2005-11-30 19:59:00,6.31643,6.31741,6.31584,6.31696,14000000.0
2005-11-30 20:00:00,6.3163,6.31674,6.31556,6.31556,11000000.0
2005-11-30 20:01:00,6.31535,6.31624,6.31535,6.31573,24000000.0
2005-11-30 20:02:00,6.31525,6.31525,6.31387,6.31454,11000000.0
2005-11-30 20:03:00,6.31332,6.31471,6.31307,6.31397,11000000.0
2005-11-30 20:04:00,6.31411,6.31514,6.31407,6.31514,10000000.0
2005-11-30 20:05:00,6.31523,6.31604,6.31343,6.31483,17000000.0
2005-11-30 20:06:00,6.31512,6.31512,6.31395,6.31495,10000000.0
2005-11-30 20:07:00,6.31397,6.31523,6.31343,6.31518,14000000.0
2005-11-30 20:08:00,6.31472,6.31509,6.31403,6.31464,13000000.0
2005-11-30 20:09:00,6.31435,6.31658,6.31435,6.31658,11000000.0
2005-11-30 20:10:00,6.31598,6.31672,6.31542,6.31621,11000000.0
2005-11-30 20:11:00,6.31652,6.31676,6.31541,6.31603,9000000.0
2005-11-30 20:12:00,6.31558,6.31605,6.31471,6.31605,16000000.0
2005-11-30 20:13:00,6.31627,6.31735,6.31605,6.31714,11000000.0
2005-11-30 20:14:00,6.31724,6.31843,6.31411,6.31843,19000000.0
2005-11-30 20:15:00,6.31826,6.3195,6.31826,6.31861,13000000.0
2005-11-30 20:16:00,6.31996,6.32044,6.3186,6.31983,15000000.0
2005-11-30 20:17:00,6.32116,6.32232,6.32063,6.32232,8000000.0
2005-11-30 20:18:00,6.32245,6.32285,6.32154,6.32248,14000000.0
2005-11-30 20:19:00,6.32105,6.32131,6.31986,6.32052,14000000.0
2005-11-30 20:20:00,6.32078,6.32111,6.31911,6.31914,12000000.0
2005-11-30 20:21:00,6.31857,6.32033,6.31837,6.31959,9000000.0
2005-11-30 20:22:00,6.31907,6.31989,6.31865,6.31898,17000000.0
2005-11-30 20:23:00,6.31892,6.31907,6.317,6.31753,11000000.0
2005-11-30 20:24:00,6.31765,6.3187,6.3172,6.31825,16000000.0
2005-11-30 20:25:00,6.31768,6.31805,6.31641,6.31647,11000000.0
2005-11-30 20:26:00,6.31643,6.31653,6.31548,6.31553,8000000.0
2005-11-30 20:27:00,6.3158,6.31627,6.31523,6.31533,13000000.0
2005-11-30 20:28:00,6.31499,6.3158,6.31489,6.31552,15000000.0
2005-11-30 20:29:00,6.31533,6.31602,6.31445,6.31445,16000000.0
2005-11-30 20:30:00,6.31475,6.31659,6.31475,6.31624,8000000.0
2005-11-30 20:31:00,6.31587,6.31728,6.31545,6.31728,18000000.0
2005-11-30 20:32:00,6.31744,6.31848,6.31702,6.31793,7000000.0
2005-11-30 20:33:00,6.31799,6.31808,6.31665,6.31721,13000000.0
2005-11-30 20:34:00,6.31825,6.31912,6.31727,6.31912,13000000.0
2005-11-30 20:35:00,6.3182,6.31823,6.31654,6.31716,9000000.0
2005-11-30 20:36:00,6.31726,6.31819,6.31607,6.31819,17000000.0
2005-11-30 20:37:00,6.31796,6.31796,6.31614,6.31713,14000000.0
2005-11-30 20:38:00,6.31728,6.3185,6.31718,6.31758,16000000.0
2005-11-30 20:39:00,6.31723,6.31877,6.31652,6.31801,14000000.0
2005-11-30 20:40:00,6.3183,6.31949,6.31813,6.31875,17000000.0
2005-11-30 20:41:00,6.31836,6.31836,6.3164,6.31752,16000000.0
2005-11-30 20:42:00,6.31689,6.31749,6.31586,6.31623,22000000.0
2005-11-30 20:43:00,6.31682,6.31786,6.3159,6.31692,18000000.0
2005-11-30 20:44:00,6.31564,6.31689,6.31564,6.31585,16000000.0
2005-11-30 20:45:00,6.31589,6.31713,6.31589,6.31698,8000000.0
2005-11-30 20:46:00,6.31749,6.31865,6.31725,6.318,19000000.0
2005-11-30 20:47:00,6.31749,6.31845,6.31708,6.31786,12000000.0
2005-11-30 20:48:00,6.31735,6.31755,6.31614,6.31691,9000000.0
2005-11-30 20:49:00,6.31662,6.31819,6.31644,6.31684,19000000.0
2005-11-30 20:50:00,6.31664,6.31747,6.31618,6.31703,15000000.0
2005-11-30 20:51:00,6.31703,6.31711,6.31609,6.31642,9000000.0
2005-11-30 20:52:00,6.31622,6.31713,6.31586,6.31709,11000000.0
2005-11-30 20:53:00,6.31646,6.31699,6.3158,6.31669,15000000.0
2005-11-30 20:54:00,6.31661,6.31718,6.31612,6.317,12000000.0
2005-11-30 20:55:00,6.3165,6.31763,6.31622,6.31699,18000000.0
2005-11-30 20:56:00,6.31727,6.31802,6.31624,6.31624,12000000.0
2005-11-30 20:57:00,6.31644,6.31835,6.31644,6.31718,13000000.0
2005-11-30 20:58:00,6.31694,6.31816,6.31636,6.31636,11000000.0
2005-11-30 20:59:00,6.31625,6.31778,6.31598,6.31628,11000000.0
2005-11-30 21:00:00,6.31593,6.31686,6.31546,6.31576,17000000.0
2005-11-30 21:01:00,6.31593,6.31646,6.3154,6.31593,10000000.0
2005-11-30 21:02:00,6.31636,6.31636,6.31088,6.31088,8000000.0
2005-11-30 21:03:00,6.31122,6.31367,6.31098,6.31297,19000000.0
2005-11-30 21:04:00,6.31379,6.31379,6.31167,6.31167,18000000.0
2005-11-30 21:05:00,6.31161,6.3131,6.31142,6.31176,14000000.0
2005-11-30 21:06:00,6.31303,6.31456,6.31214,6.31376,12000000.0
2005-11-30 21:07:00,6.31441,6.31486,6.31362,6.31385,10000000.0
2005-11-30 21:08:00,6.31425,6.31567,6.31364,6.31566,14000000.0
2005-11-30 21:09:00,6.31644,6.31645,6.31524,6.31524,16000000.0
2005-11-30 21:10:00,6.31585,6.31636,6.31519,6.31636,15000000.0
2005-11-30 21:11:00,6.31615,6.31615,6.31316,6.31349,13000000.0
2005-11-30 21:12:00,6.31566,6.31611,6.31489,6.31491,10000000.0
2005-11-30 21:13:00,6.31592,6.31632,6.31444,6.31544,14000000.0
2005-11-30 21:14:00,6.31492,6.316,6.31492,6.31536,10000000.0
2005-11-30 21:15:00,6.31514,6.31517,6.31377,6.31377,15000000.0
2005-11-30 21:16:00,6.31342,6.3152,6.31322,6.31487,11000000.0
2005-11-30 21:17:00,6.3146,6.31508,6.31354,6.31432,13000000.0
2005-11-30 21:18:00,6.31429,6.31534,6.31345,6.31461,17000000.0
2005-11-30 21:19:00,6.31356,6.31471,6.31274,6.31334,12000000.0
2005-11-30 21:20:00,6.31332,6.31422,6.31287,6.31287,14000000.0
2005-11-30 21:21:00,6.31191,6.31341,6.31191,6.31267,11000000.0
2005-11-30 21:22:00,6.31281,6.31402,6.31281,6.31378,9000000.0
2005-11-30 21:23:00,6.31389,6.31521,6.31388,6.31474,7000000.0
2005-11-30 21:24:00,6.31396,6.3155,6.31364,6.31448,11000000.0
2005-11-30 21:25:00,6.31493,6.31595,6.31453,6.31453,7000000.0
2005-11-30 21:26:00,6.31464,6.31639,6.31464,6.31634,13000000.0
2005-11-30 21:27:00,6.31574,6.31681,6.31529,6.31681,11000000.0
2005-11-30 21:28:00,6.31672,6.31672,6.31489,6.315,15000000.0
2005-11-30 21:29:00,6.31525,6.31722,6.31525,6.3167,12000000.0
2005-11-30 21:30:00,6.3163,6.31721,6.3163,6.31692,10000000.0
2005-11-30 21:31:00,6.31686,6.31764,6.31684,6.31744,10000000.0
2005-11-30 21:32:00,6.31715,6.31832,6.31668,6.31763,12000000.0
2005-11-30 21:33:00,6.31661,6.31776,6.31661,6.31732,19000000.0
2005-11-30 21:34:00,6.31698,6.31725,6.31658,6.31718,8000000.0
2005-11-30 21:35:00,6.31727,6.3182,6.31695,6.31695,20000000.0
2005-11-30 21:36:00,6.31668,6.31758,6.31642,6.31642,19000000.0
2005-11-30 21:37:00,6.31735,6.31847,6.31677,6.3176,19000000.0
2005-11-30 21:38:00,6.31762,6.3179,6.31641,6.317,13000000.0
2005-11-30 21:39:00,6.3168,6.31713,6.31511,6.31589,17000000.0
2005-11-30 21:40:00,6.31543,6.31567,6.3134,6.3134,7000000.0
2005-11-30 21:41:00,6.31423,6.31423,6.31206,6.31217,11000000.0
2005-11-30 21:42:00,6.31277,6.31451,6.31273,6.31381,18000000.0
2005-11-30 21:43:00,6.31381,6.31486,6.31368,6.31451,13000000.0
2005-11-30 21:44:00,6.31544,6.31559,6.31475,6.31528,16000000.0
2005-11-30 21:45:00,6.31471,6.31561,6.31454,6.31454,11000000.0
2005-11-30 21:46:00,6.31437,6.31549,6.31397,6.31483,13000000.0
2005-11-30 21:47:00,6.31453,6.31453,6.31401,6.3142,13000000.0
2005-11-30 21:48:00,6.31432,6.3161,6.31432,6.31587,17000000.0
2005-11-30 21:49:00,6.31571,6.31664,6.31492,6.31492,8000000.0
2005-11-30 21:50:00,6.3139,6.31525,6.31376,6.31504,11000000.0
2005-11-30 21:51:00,6.31401,6.31466,6.3127,6.31279,13000000.0
2005-11-30 21:52:00,6.3126,6.31366,6.3126,6.31366,13000000.0
2005-11-30 21:53:00,6.31384,6.31398,6.31274,6.3139,14000000.0
2005-11-30 21:54:00,6.31421,6.31439,6.31339,6.31339,11000000.0
2005-11-30 21:55:00,6.31342,6.31458,6.31317,6.31344,17000000.0
2005-11-30 21:56:00,6.31292,6.31362,6.31227,6.31293,12000000.0
2005-11-30 21:57:00,6.31281,6.31373,6.31227,6.31322,16000000.0
2005-11-30 21:58:00,6.31339,6.31448,6.31305,6.31352,9000000.0
2005-11-30 21:59:00,6.3144,6.31492,6.31281,6.31446,18000000.0
2005-11-30 22:00:00,6.31488,6.31586,6.31438,6.3153,13000000.0
2005-11-30 22:01:00,6.31447,6.31558,6.31376,6.31483,11000000.0
2005-11-30 22:02:00,6.31477,6.31477,6.31303,6.31384,17000000.0
2005-11-30 22:03:00,6.31365,6.31478,6.31335,6.31478,23000000.0
2005-11-30 22:04:00,6.31479,6.31479,6.31376,6.31421,15000000.0
2005-11-30 22:05:00,6.31446,6.31508,6.31363,6.31419,14000000.0
2005-11-30 22:06:00,6.31414,6.31458,6.31285,6.31446,15000000.0
2005-11-30 22:07:00,6.31405,6.31434,6.31336,6.31336,9000000.0
2005-11-30 22:08:00,6.31337,6.31363,6.31247,6.31338,18000000.0
2005-11-30 22:09:00,6.3131,6.31421,6.3131,6.31407,11000000.0
2005-11-30 22:10:00,6.31406,6.31429,6.31396,6.31413,7000000.0
2005-11-30 22:11:00,6.31395,6.31413,6.31336,6.31336,8000000.0
2005-11-30 22:12:00,6.313,6.3141,6.31287,6.31295,16000000.0
2005-11-30 22:13:00,6.31277,6.31441,6.31277,6.31312,24000000.0
2005-11-30 22:14:00,6.31488,6.31493,6.3134,6.3134,9000000.0
2005-11-30 22:15:00,6.3139,6.31441,6.3136,6.31389,10000000.0
2005-11-30 22:16:00,6.31388,6.31388,6.31288,6.31371,13000000.0
2005-11-30 22:17:00,6.31415,6.31498,6.31383,6.31383,20000000.0
2005-11-30 22:18:00,6.31409,6.31522,6.31388,6.31512,11000000.0
2005-11-30 22:19:00,6.31462,6.31496,6.31366,6.31473,15000000.0
2005-11-30 22:20:00,6.31443,6.31515,6.31351,6.31351,16000000.0
2005-11-30 22:21:00,6.31366,6.31481,6.31363,6.31363,12000000.0
2005-11-30 22:22:00,6.31357,6.31479,6.31357,6.31449,14000000.0
2005-11-30 22:23:00,6.3136,6.31468,6.31254,6.31254,11000000.0
2005-11-30 22:24:00,6.31289,6.31503,6.31289,6.31416,16000000.0
2005-11-30 22:25:00,6.314,6.31565,6.314,6.31489,14000000.0
2005-11-30 22:26:00,6.31495,6.31566,6.31478,6.31566,10000000.0
2005-11-30 22:27:00,6.31619,6.31714,6.31537,6.31537,14000000.0
2005-11-30 22:28:00,6.31502,6.31712,6.31502,6.31665,12000000.0
2005-11-30 22:29:00,6.31709,6.318,6.31657,6.31657,13000000.0
2005-11-30 22:30:00,6.31463,6.31678,6.31463,6.31575,8000000.0
2005-11-30 22:31:00,6.31453,6.31563,6.31344,6.31344,11000000.0
2005-11-30 22:32:00,6.31353,6.31395,6.31261,6.31261,20000000.0
2005-11-30 22:33:00,6.314,6.31426,6.31343,6.31408,11000000.0
2005-11-30 22:34:00,6.31395,6.31498,6.3137,6.31384,10000000.0
2005-11-30 22:35:00,6.31451,6.3156,6.31434,6.31477,13000000.0
2005-11-30 22:36:00,6.31504,6.31566,6.31379,6.31379,9000000.0
2005-11-30 22:37:00,6.31298,6.31484,6.31298,6.31378,13000000.0
2005-11-30 22:38:00,6.31449,6.31449,6.3131,6.31317,9000000.0
2005-11-30 22:39:00,6.3142,6.31449,6.31365,6.31374,12000000.0
2005-11-30 22:40:00,6.31345,6.31521,6.31339,6.31491,9000000.0
2005-11-30 22:41:00,6.3145,6.3145,6.313,6.31423,14000000.0
2005-11-30 22:42:00,6.31378,6.31487,6.3133,6.3147,13000000.0
2005-11-30 22:43:00,6.31451,6.31458,6.3134,6.31417,12000000.0
2005-11-30 22:44:00,6.31233,6.31432,6.31214,6.31401,15000000.0
2005-11-30 22:45:00,6.31363,6.31389,6.3119,6.31241,13000000.0
2005-11-30 22:46:00,6.31328,6.31379,6.3127,6.3137,14000000.0
2005-11-30 22:47:00,6.31384,6.31427,6.31252,6.31297,15000000.0
2005-11-30 22:48:00,6.31316,6.31457,6.31316,6.31388,13000000.0
2005-11-30 22:49:00,6.31419,6.31501,6.31408,6.31411,13000000.0
2005-11-30 22:50:00,6.31333,6.31426,6.31206,6.31206,15000000.0
2005-11-30 22:51:00,6.31217,6.31335,6.3119,6.31335,14000000.0
2005-11-30 22:52:00,6.31291,6.31397,6.31242,6.31365,9000000.0
2005-11-30 22:53:00,6.31418,6.31525,6.3138,6.31464,15000000.0
2005-11-30 22:54:00,6.31465,6.31488,6.31356,6.31424,17000000.0
2005-11-30 22:55:00,6.31435,6.31588,6.31435,6.3158,16000000.0
2005-11-30 22:56:00,6.31641,6.31657,6.31456,6.31456,13000000.0
2005-11-30 22:57:00,6.31427,6.31432,6.31405,6.31418,8000000.0
2005-11-30 22:58:00,6.31447,6.31582,6.31441,6.31538,8000000.0
2005-11-30 22:59:00,6.31508,6.3162,6.31435,6.3162,19000000.0
2005-11-30 23:00:00,6.31601,6.31635,6.31529,6.31529,10000000.0
2005-11-30 23:01:00,6.3147,6.31559,6.3147,6.31552,7000000.0
2005-11-30 23:02:00,6.31544,6.31597,6.31411,6.31411,15000000.0
2005-11-30 23:03:00,6.31455,6.31624,6.31455,6.3156,17000000.0
2005-11-30 23:04:00,6.31532,6.31532,6.31392,6.31393,19000000.0
2005-11-30 23:05:00,6.31355,6.31508,6.31355,6.31508,9000000.0
2005-11-30 23:06:00,6.31468,6.31484,6.31389,6.31437,12000000.0
2005-11-30 23:07:00,6.31479,6.31564,6.3142,6.3156,14000000.0
2005-11-30 23:08:00,6.31456,6.31545,6.31432,6.31446,16000000.0
2005-11-30 23:09:00,6.31462,6.31607,6.31462,6.31607,9000000.0
2005-11-30 23:10:00,6.31589,6.31598,6.31466,6.31516,12000000.0
2005-11-30 23:11:00,6.3154,6.31715,6.3154,6.3166,14000000.0
2005-11-30 23:12:00,6.31636,6.31666,6.31512,6.31512,7000000.0
2005-11-30 23:13:00,6.31553,6.31639,6.31516,6.31538,14000000.0
2005-11-30 23:14:00,6.31515,6.31653,6.31515,6.31575,19000000.0
2005-11-30 23:15:00,6.31587,6.31587,6.31442,6.31442,13000000.0
2005-11-30 23:16:00,6.31456,6.31658,6.31456,6.31658,15000000.0
2005-11-30 23:17:00,6.31653,6.31653,6.31544,6.31547,11000000.0
2005-11-30 23:18:00,6.31474,6.31706,6.31474,6.3166,12000000.0
2005-11-30 23:19:00,6.31608,6.31608,6.3154,6.31547,14000000.0
2005-11-30 23:20:00,6.31552,6.31708,6.31552,6.31708,19000000.0
2005-11-30 23:21:00,6.31657,6.31657,6.31578,6.31651,7000000.0
2005-11-30 23:22:00,6.31609,6.31653,6.31491,6.31491,15000000.0
2005-11-30 23:23:00,6.315,6.31659,6.315,6.31659,11000000.0
2005-11-30 23:24:00,6.31569,6.3161,6.31456,6.3146,14000000.0
2005-11-30 23:25:00,6.31461,6.31591,6.31461,6.31573,11000000.0
2005-11-30 23:26:00,6.31601,6.31601,6.31485,6.31487,14000000.0
2005-11-30 23:27:00,6.31428,6.31591,6.31428,6.31475,11000000.0
2005-11-30 23:28:00,6.31515,6.31694,6.31515,6.31669,12000000.0
2005-11-30 23:29:00,6.31666,6.31695,6.31502,6.31502,16000000.0
2005-11-30 23:30:00,6.3155,6.31726,6.3155,6.31726,20000000.0
2005-11-30 23:31:00,6.31715,6.31722,6.31527,6.31527,11000000.0
2005-11-30 23:32:00,6.31462,6.31468,6.31436,6.31452,16000000.0
2005-11-30 23:33:00,6.31472,6.31561,6.31466,6.31466,12000000.0
2005-11-30 23:34:00,6.31472,6.31595,6.31472,6.31497,13000000.0
2005-11-30 23:35:00,6.31508,6.31623,6.31508,6.31578,9000000.0
2005-11-30 23:36:00,6.31594,6.31677,6.31555,6.31555,9000000.0
2005-11-30 23:37:00,6.31541,6.31688,6.31508,6.31643,14000000.0
2005-11-30 23:38:00,6.31614,6.31614,6.31528,6.31535,13000000.0
2005-11-30 23:39:00,6.31509,6.31646,6.31509,6.31613,17000000.0
2005-11-30 23:40:00,6.3161,6.3161,6.3152,6.3157,12000000.0
2005-11-30 23:41:00,6.31538,6.31658,6.31538,6.3156,17000000.0
2005-11-30 23:42:00,6.31612,6.31612,6.31471,6.31471,22000000.0
2005-11-30 23:43:00,6.31439,6.31586,6.31439,6.31461,15000000.0
2005-11-30 23:44:00,6.31465,6.3153,6.31465,6.3153,14000000.0
2005-11-30 23:45:00,6.31534,6.31545,6.31515,6.31543,20000000.0
2005-11-30 23:46:00,6.31524,6.31542,6.31474,6.31493,14000000.0
2005-11-30 23:47:00,6.31503,6.31672,6.31503,6.3155,10000000.0
2005-11-30 23:48:00,6.31551,6.31636,6.3154,6.3154,18000000.0
2005-11-30 23:49:00,6.31556,6.31678,6.31556,6.31618,14000000.0
2005-11-30 23:50:00,6.31515,6.31515,6.31486,6.31513,13000000.0
2005-11-30 23:51:00,6.31507,6.31592,6.31501,6.31534,8000000.0
2005-11-30 23:52:00,6.31551,6.31664,6.31551,6.31587,16000000.0
2005-11-30 23:53:00,6.31593,6.31633,6.31485,6.31582,18000000.0
2005-11-30 23:54:00,6.3156,6.31577,6.31474,6.31575,12000000.0
2005-11-30 23:55:00,6.31598,6.31664,6.31515,6.31664,19000000.0
2005-11-30 23:56:00,6.31673,6.31673,6.31573,6.31573,14000000.0
2005-11-30 23:57:00,6.31601,6.31688,6.31583,6.31604,16000000.0
2005-11-30 23:58:00,6.31612,6.31709,6.31602,6.31629,13000000.0
2005-11-30 23:59:00,6.31754,6.31769,6.31562,6.31585,14000000.0
2005-12-01 00:00:00,6.31549,6.31698,6.31502,6.31603,17000000.0
2005-12-01 00:01:00,6.31563,6.31576,6.31435,6.31459,12000000.0
2005-12-01 00:02:00,6.31431,6.31649,6.31426,6.31482,15000000.0
2005-12-01 00:03:00,6.31562,6.31565,6.31462,6.31462,14000000.0
2005-12-01 00:04:00,6.31487,6.31623,6.31448,6.31448,12000000.0
2005-12-01 00:05:00,6.31463,6.31585,6.31463,6.31542,12000000.0
2005-12-01 00:06:00,6.31568,6.31568,6.31459,6.31478,12000000.0
2005-12-01 00:07:00,6.31423,6.31516,6.31389,6.3145,11000000.0
2005-12-01 00:08:00,6.31431,6.31623,6.31406,6.31539,15000000.0
2005-12-01 00:09:00,6.3151,6.31645,6.3151,6.31628,12000000.0
2005-12-01 00:10:00,6.31615,6.31715,6.31575,6.31575,19000000.0
2005-12-01 00:11:00,6.31572,6.31575,6.31492,6.31492,8000000.0
2005-12-01 00:12:00,6.31486,6.31507,6.31432,6.31432,9000000.0
2005-12-01 00:13:00,6.31441,6.31657,6.31441,6.31591,13000000.0
2005-12-01 00:14:00,6.3163,6.31634,6.31525,6.31575,14000000.0
2005-12-01 00:15:00,6.3156,6.31579,6.31494,6.31506,12000000.0
2005-12-01 00:16:00,6.31484,6.31643,6.31484,6.31568,12000000.0
2005-12-01 00:17:00,6.31514,6.31532,6.31448,6.31506,10000000.0
2005-12-01 00:18:00,6.3142,6.31471,6.3133,6.31372,19000000.0
2005-12-01 00:19:00,6.31377,6.31413,6.31295,6.31295,12000000.0
2005-12-01 00:20:00,6.31327,6.31395,6.31327,6.31331,11000000.0
2005-12-01 00:21:00,6.31355,6.31434,6.31296,6.31434,14000000.0
2005-12-01 00:22:00,6.31383,6.31421,6.31258,6.31331,13000000.0
2005-12-01 00:23:00,6.31304,6.31312,6.31287,6.31301,13000000.0
2005-12-01 00:24:00,6.31295,6.31301,6.31271,6.3128,9000000.0
2005-12-01 00:25:00,6.31314,6.3138,6.31273,6.31352,13000000.0
2005-12-01 00:26:00,6.31351,6.31404,6.31282,6.31308,14000000.0
2005-12-01 00:27:00,6.31372,6.31519,6.31372,6.31377,15000000.0
2005-12-01 00:28:00,6.31426,6.31582,6.31426,6.31496,7000000.0
2005-12-01 00:29:00,6.3156,6.31675,6.31507,6.31507,17000000.0
2005-12-01 00:30:00,6.31575,6.31575,6.31439,6.31462,9000000.0
2005-12-01 00:31:00,6.31498,6.3165,6.31498,6.31534,13000000.0
2005-12-01 00:32:00,6.3154,6.3154,6.31514,6.31533,8000000.0
2005-12-01 00:33:00,6.31563,6.31661,6.31534,6.31587,19000000.0
2005-12-01 00:34:00,6.31575,6.31674,6.31506,6.31532,15000000.0
2005-12-01 00:35:00,6.31522,6.31599,6.31517,6.31558,12000000.0
2005-12-01 00:36:00,6.31503,6.31647,6.3138,6.3138,15000000.0
2005-12-01 00:37:00,6.31495,6.31606,6.31436,6.31596,15000000.0
2005-12-01 00:38:00,6.31536,6.31658,6.31536,6.31606,18000000.0
2005-12-01 00:39:00,6.31652,6.31772,6.31602,6.31772,20000000.0
2005-12-01 00:40:00,6.31764,6.31764,6.31674,6.31763,10000000.0
2005-12-01 00:41:00,6.31788,6.31788,6.31665,6.31665,9000000.0
2005-12-01 00:42:00,6.31598,6.31612,6.31581,6.31612,16000000.0
2005-12-01 00:43:00,6.31611,6.31783,6.31604,6.3178,16000000.0
2005-12-01 00:44:00,6.31574,6.31731,6.31498,6.31731,10000000.0
2005-12-01 00:45:00,6.31745,6.31799,6.31631,6.31781,16000000.0
2005-12-01 00:46:00,6.31761,6.31777,6.31686,6.31686,12000000.0
2005-12-01 00:47:00,6.31681,6.31769,6.31646,6.31722,8000000.0
2005-12-01 00:48:00,6.31699,6.31704,6.31679,6.31691,16000000.0
2005-12-01 00:49:00,6.31677,6.31689,6.3166,6.31677,11000000.0
2005-12-01 00:50:00,6.31722,6.31766,6.31648,6.31648,9000000.0
2005-12-01 00:51:00,6.31622,6.31699,6.31613,6.3164,9000000.0
2005-12-01 00:52:00,6.31672,6.31755,6.316,6.316,18000000.0
2005-12-01 00:53:00,6.31593,6.31672,6.31433,6.31572,12000000.0
2005-12-01 00:54:00,6.31504,6.31574,6.31427,6.31456,12000000.0
2005-12-01 00:55:00,6.31419,6.31476,6.31372,6.31376,11000000.0
2005-12-01 00:56:00,6.31472,6.31551,6.31395,6.31529,14000000.0
2005-12-01 00:57:00,6.31501,6.31501,6.31419,6.31419,15000000.0
2005-12-01 00:58:00,6.31428,6.31536,6.31407,6.31444,9000000.0
2005-12-01 00:59:00,6.31462,6.31596,6.31405,6.31405,17000000.0
2005-12-01 01:00:00,6.31526,6.31589,6.31425,6.31476,12000000.0
2005-12-01 01:01:00,6.31486,6.31605,6.31486,6.31489,15000000.0
2005-12-01 01:02:00,6.31622,6.31697,6.3157,6.31579,10000000.0
2005-12-01 01:03:00,6.31531,6.31574,6.31476,6.31574,13000000.0
2005-12-01 01:04:00,6.31569,6.31631,6.3151,6.31546,13000000.0
2005-12-01 01:05:00,6.31565,6.31573,6.31446,6.31446,13000000.0
2005-12-01 01:06:00,6.31416,6.3142,6.31394,6.31398,12000000.0
2005-12-01 01:07:00,6.31439,6.31681,6.31439,6.31681,13000000.0
2005-12-01 01:08:00,6.31656,6.31772,6.31617,6.31637,15000000.0
2005-12-01 01:09:00,6.31581,6.31654,6.31514,6.31514,17000000.0
2005-12-01 01:10:00,6.31534,6.31606,6.31534,6.31594,10000000.0
2005-12-01 01:11:00,6.3166,6.31707,6.31609,6.31633,11000000.0
2005-12-01 01:12:00,6.31565,6.31592,6.31522,6.31583,10000000.0
2005-12-01 01:13:00,6.31621,6.31686,6.31597,6.31606,11000000.0
2005-12-01 01:14:00,6.31569,6.31602,6.31569,6.31591,13000000.0
2005-12-01 01:15:00,6.31587,6.31601,6.31567,6.31567,9000000.0
2005-12-01 01:16:00,6.31575,6.316,6.31571,6.31575,12000000.0
2005-12-01 01:17:00,6.31596,6.31743,6.3156,6.31714,11000000.0
2005-12-01 01:18:00,6.31621,6.31695,6.31568,6.31613,12000000.0
2005-12-01 01:19:00,6.31676,6.31676,6.31573,6.31643,19000000.0
2005-12-01 01:20:00,6.31511,6.31619,6.3148,6.31562,11000000.0
2005-12-01 01:21:00,6.31543,6.31543,6.31447,6.31447,12000000.0
2005-12-01 01:22:00,6.31469,6.31667,6.31469,6.31645,9000000.0
2005-12-01 01:23:00,6.3162,6.3162,6.31474,6.31474,13000000.0
2005-12-01 01:24:00,6.31493,6.315,6.31318,6.31344,14000000.0
2005-12-01 01:25:00,6.31201,6.3135,6.3119,6.31274,11000000.0
2005-12-01 01:26:00,6.31196,6.31216,6.31196,6.31212,10000000.0
2005-12-01 01:27:00,6.31207,6.31376,6.31207,6.31342,17000000.0
2005-12-01 01:28:00,6.31313,6.31333,6.31307,6.31333,13000000.0
2005-12-01 01:29:00,6.31308,6.31308,6.31185,6.31266,19000000.0
2005-12-01 01:30:00,6.31278,6.3136,6.31208,6.31305,15000000.0
2005-12-01 01:31:00,6.31254,6.31273,6.31192,6.31252,15000000.0
2005-12-01 01:32:00,6.31301,6.3133,6.3123,6.31292,12000000.0
2005-12-01 01:33:00,6.31145,6.31268,6.31145,6.31208,8000000.0
2005-12-01 01:34:00,6.3125,6.3131,6.3112,6.31259,18000000.0
2005-12-01 01:35:00,6.312,6.31274,6.31137,6.3121,12000000.0
2005-12-01 01:36:00,6.31189,6.31246,6.31113,6.31172,16000000.0
2005-12-01 01:37:00,6.31156,6.31165,6.31123,6.31139,15000000.0
2005-12-01 01:38:00,6.31153,6.31251,6.31148,6.31172,18000000.0
2005-12-01 01:39:00,6.31156,6.31159,6.31132,6.31147,10000000.0
2005-12-01 01:40:00,6.31151,6.31328,6.31129,6.31328,11000000.0
2005-12-01 01:41:00,6.31317,6.3132,6.3113,6.31279,16000000.0
2005-12-01 01:42:00,6.31151,6.31257,6.3107,6.3107,14000000.0
2005-12-01 01:43:00,6.31043,6.31191,6.30995,6.31098,16000000.0
2005-12-01 01:44:00,6.31124,6.31137,6.30999,6.31137,15000000.0
2005-12-01 01:45:00,6.31019,6.31063,6.30887,6.30887,16000000.0
2005-12-01 01:46:00,6.30908,6.31113,6.30908,6.30945,9000000.0
2005-12-01 01:47:00,6.31103,6.31165,6.31028,6.31113,17000000.0
2005-12-01 01:48:00,6.31101,6.31178,6.3101,6.31083,16000000.0
2005-12-01 01:49:00,6.31116,6.31135,6.30946,6.31032,10000000.0
2005-12-01 01:50:00,6.31059,6.31084,6.30977,6.31044,11000000.0
2005-12-01 01:51:00,6.31195,6.31235,6.31105,6.31144,12000000.0
2005-12-01 01:52:00,6.31075,6.31189,6.31004,6.31097,12000000.0
2005-12-01 01:53:00,6.31024,6.31183,6.31021,6.31128,18000000.0
2005-12-01 01:54:00,6.31167,6.31192,6.31034,6.31124,14000000.0
2005-12-01 01:55:00,6.31133,6.31242,6.3109,6.3109,18000000.0
2005-12-01 01:56:00,6.31069,6.31069,6.31002,6.3101,8000000.0
2005-12-01 01:57:00,6.31084,6.3128,6.31084,6.31113,13000000.0
2005-12-01 01:58:00,6.31144,6.31212,6.31094,6.31094,11000000.0
2005-12-01 01:59:00,6.31044,6.31187,6.31039,6.31105,11000000.0
2005-12-01 02:00:00,6.31053,6.31098,6.30869,6.30914,16000000.0
2005-12-01 02:01:00,6.30844,6.31136,6.30844,6.31136,21000000.0
2005-12-01 02:02:00,6.31204,6.31228,6.31095,6.31228,10000000.0
2005-12-01 02:03:00,6.31245,6.31353,6.31191,6.31324,8000000.0
2005-12-01 02:04:00,6.31193,6.31311,6.31098,6.31287,14000000.0
2005-12-01 02:05:00,6.31274,6.31288,6.3114,6.31288,14000000.0
2005-12-01 02:06:00,6.31236,6.31261,6.3112,6.31208,15000000.0
2005-12-01 02:07:00,6.3122,6.31325,6.31168,6.31251,10000000.0
2005-12-01 02:08:00,6.31277,6.31536,6.31277,6.31339,16000000.0
2005-12-01 02:09:00,6.31333,6.31435,6.31304,6.31332,18000000.0
2005-12-01 02:10:00,6.31302,6.31405,6.31302,6.31347,16000000.0
2005-12-01 02:11:00,6.31344,6.31422,6.31285,6.31333,14000000.0
2005-12-01 02:12:00,6.31407,6.31472,6.3134,6.31405,10000000.0
2005-12-01 02:13:00,6.3137,6.31387,6.31281,6.31368,15000000.0
2005-12-01 02:14:00,6.31365,6.31454,6.31327,6.31395,19000000.0
2005-12-01 02:15:00,6.31389,6.31389,6.31316,6.31317,12000000.0
2005-12-01 02:16:00,6.31325,6.31473,6.31325,6.31473,18000000.0
2005-12-01 02:17:00,6.31436,6.31436,6.31304,6.31304,14000000.0
2005-12-01 02:18:00,6.31288,6.31318,6.31288,6.3131,12000000.0
2005-12-01 02:19:00,6.31282,6.31312,6.31281,6.31291,14000000.0
2005-12-01 02:20:00,6.31335,6.31411,6.31274,6.31411,13000000.0
2005-12-01 02:21:00,6.31364,6.31502,6.31345,6.31376,15000000.0
2005-12-01 02:22:00,6.31375,6.31405,6.31299,6.31317,13000000.0
2005-12-01 02:23:00,6.31318,6.31404,6.31277,6.31337,16000000.0
2005-12-01 02:24:00,6.3131,6.31348,6.31256,6.31256,17000000.0
2005-12-01 02:25:00,6.31253,6.31354,6.31242,6.31255,10000000.0
2005-12-01 02:26:00,6.31273,6.31371,6.31237,6.31328,13000000.0
2005-12-01 02:27:00,6.31365,6.31367,6.31333,6.31336,7000000.0
2005-12-01 02:28:00,6.31334,6.31415,6.31326,6.31406,9000000.0
2005-12-01 02:29:00,6.31443,6.31443,6.31366,6.31416,20000000.0
2005-12-01 02:30:00,6.31397,6.31529,6.31387,6.31508,11000000.0
2005-12-01 02:31:00,6.31566,6.31566,6.31385,6.31435,9000000.0
2005-12-01 02:32:00,6.31406,6.31529,6.31375,6.31425,13000000.0
2005-12-01 02:33:00,6.31413,6.31489,6.31399,6.31421,14000000.0
2005-12-01 02:34:00,6.31468,6.3149,6.31433,6.31448,17000000.0
2005-12-01 02:35:00,6.31425,6.31504,6.31425,6.31454,15000000.0
2005-12-01 02:36:00,6.31435,6.31435,6.31355,6.31355,14000000.0
2005-12-01 02:37:00,6.31405,6.3152,6.31398,6.3152,13000000.0
2005-12-01 02:38:00,6.31515,6.31515,6.31412,6.3144,14000000.0
2005-12-01 02:39:00,6.31435,6.31608,6.31401,6.31402,15000000.0
2005-12-01 02:40:00,6.31398,6.31502,6.31398,6.31429,12000000.0
2005-12-01 02:41:00,6.31408,6.31466,6.31323,6.31323,13000000.0
2005-12-01 02:42:00,6.31405,6.31407,6.31311,6.31373,16000000.0
2005-12-01 02:43:00,6.31348,6.31396,6.31348,6.31372,18000000.0
2005-12-01 02:44:00,6.31395,6.31396,6.31379,6.31393,10000000.0
2005-12-01 02:45:00,6.31434,6.31434,6.31307,6.3135,14000000.0
2005-12-01 02:46:00,6.31339,6.31376,6.31279,6.31356,18000000.0
2005-12-01 02:47:00,6.31347,6.31431,6.31347,6.31428,17000000.0
2005-12-01 02:48:00,6.31486,6.31515,6.3136,6.3136,7000000.0
2005-12-01 02:49:00,6.31368,6.31483,6.31329,6.31356,13000000.0
2005-12-01 02:50:00,6.31396,6.31419,6.31366,6.31411,14000000.0
2005-12-01 02:51:00,6.31407,6.31467,6.31389,6.31405,15000000.0
2005-12-01 02:52:00,6.31417,6.31612,6.31417,6.31612,15000000.0
2005-12-01 02:53:00,6.31597,6.31597,6.31462,6.31464,9000000.0
2005-12-01 02:54:00,6.31443,6.31621,6.31431,6.31492,13000000.0
2005-12-01 02:55:00,6.31507,6.31574,6.3141,6.3141,11000000.0
2005-12-01 02:56:00,6.31406,6.31572,6.31403,6.31478,18000000.0
2005-12-01 02:57:00,6.31476,6.31506,6.31461,6.31493,13000000.0
2005-12-01 02:58:00,6.315,6.315,6.31444,6.31444,9000000.0
2005-12-01 02:59:00,6.31451,6.31464,6.31438,6.3145,14000000.0
2005-12-01 03:00:00,6.3142,6.31494,6.31396,6.31465,11000000.0
2005-12-01 03:01:00,6.31371,6.31379,6.31359,6.31377,11000000.0
2005-12-01 03:02:00,6.31401,6.31522,6.31401,6.31425,11000000.0
2005-12-01 03:03:00,6.31382,6.31382,6.31259,6.31274,23000000.0
2005-12-01 03:04:00,6.31247,6.31377,6.31247,6.31269,11000000.0
2005-12-01 03:05:00,6.31229,6.3126,6.31226,6.3126,17000000.0
2005-12-01 03:06:00,6.31318,6.31422,6.31288,6.31335,9000000.0
2005-12-01 03:07:00,6.31331,6.31367,6.31221,6.31347,15000000.0
2005-12-01 03:08:00,6.31356,6.31455,6.31299,6.31299,12000000.0
2005-12-01 03:09:00,6.31229,6.31255,6.31227,6.31246,15000000.0
2005-12-01 03:10:00,6.31284,6.31375,6.31274,6.31328,19000000.0
2005-12-01 03:11:00,6.31314,6.31314,6.31219,6.31279,15000000.0
2005-12-01 03:12:00,6.31299,6.31319,6.31234,6.31319,18000000.0
2005-12-01 03:13:00,6.31285,6.31313,6.31223,6.31229,18000000.0
2005-12-01 03:14:00,6.31192,6.31376,6.31192,6.31376,10000000.0
2005-12-01 03:15:00,6.31204,6.31253,6.31115,6.31115,7000000.0
2005-12-01 03:16:00,6.31088,6.31239,6.31088,6.31215,8000000.0
2005-12-01 03:17:00,6.31228,6.31426,6.31178,6.31426,10000000.0
2005-12-01 03:18:00,6.31429,6.31461,6.31351,6.3141,15000000.0
2005-12-01 03:19:00,6.31403,6.31419,6.31311,6.31311,10000000.0
2005-12-01 03:20:00,6.31303,6.31463,6.31303,6.31444,16000000.0
2005-12-01 03:21:00,6.31534,6.31622,6.31445,6.31514,11000000.0
2005-12-01 03:22:00,6.31447,6.31458,6.31387,6.31387,10000000.0
2005-12-01 03:23:00,6.31393,6.31597,6.31393,6.31488,12000000.0
2005-12-01 03:24:00,6.31549,6.31573,6.31487,6.31531,13000000.0
2005-12-01 03:25:00,6.3156,6.3156,6.31392,6.31392,11000000.0
2005-12-01 03:26:00,6.31364,6.31377,6.31341,6.31343,13000000.0
2005-12-01 03:27:00,6.31395,6.31496,6.31395,6.31439,14000000.0
2005-12-01 03:28:00,6.31452,6.31474,6.31389,6.31463,18000000.0
2005-12-01 03:29:00,6.31471,6.31471,6.31431,6.31435,15000000.0
2005-12-01 03:30:00,6.31473,6.31488,6.31383,6.31488,10000000.0
2005-12-01 03:31:00,6.3151,6.31574,6.31469,6.31469,13000000.0
2005-12-01 03:32:00,6.31395,6.31419,6.31388,6.31393,16000000.0
2005-12-01 03:33:00,6.31384,6.31409,6.31383,6.31404,13000000.0
2005-12-01 03:34:00,6.31456,6.31601,6.31456,6.31529,16000000.0
2005-12-01 03:35:00,6.31569,6.31582,6.31483,6.3156,10000000.0
2005-12-01 03:36:00,6.31567,6.31568,6.31463,6.31487,11000000.0
2005-12-01 03:37:00,6.31508,6.31624,6.31508,6.31582,13000000.0
2005-12-01 03:38:00,6.31591,6.31704,6.31574,6.31647,13000000.0
2005-12-01 03:39:00,6.31576,6.31588,6.3156,6.31584,13000000.0
2005-12-01 03:40:00,6.31599,6.31681,6.31599,6.31649,12000000.0
2005-12-01 03:41:00,6.31639,6.3166,6.31527,6.31608,16000000.0
2005-12-01 03:42:00,6.31607,6.31876,6.31607,6.31876,21000000.0
2005-12-01 03:43:00,6.31698,6.31714,6.31583,6.31611,18000000.0
2005-12-01 03:44:00,6.31619,6.3167,6.31503,6.31529,15000000.0
2005-12-01 03:45:00,6.31521,6.31641,6.31521,6.31555,9000000.0
2005-12-01 03:46:00,6.31639,6.31639,6.31555,6.31619,8000000.0
2005-12-01 03:47:00,6.3161,6.31626,6.316,6.31615,11000000.0
2005-12-01 03:48:00,6.31627,6.31629,6.31598,6.31625,9000000.0
2005-12-01 03:49:00,6.31633,6.31659,6.31502,6.31517,16000000.0
2005-12-01 03:50:00,6.31505,6.31638,6.31505,6.31633,19000000.0
2005-12-01 03:51:00,6.31677,6.31715,6.31574,6.31643,9000000.0
2005-12-01 03:52:00,6.31628,6.3166,6.31533,6.31618,19000000.0
2005-12-01 03:53:00,6.31648,6.31687,6.31591,6.31591,10000000.0
2005-12-01 03:54:00,6.31565,6.31659,6.31541,6.31541,17000000.0
2005-12-01 03:55:00,6.31536,6.31692,6.31536,6.31586,16000000.0
2005-12-01 03:56:00,6.31574,6.31678,6.31552,6.31552,7000000.0
2005-12-01 03:57:00,6.31575,6.31737,6.31575,6.31597,11000000.0
2005-12-01 03:58:00,6.31628,6.31793,6.31628,6.31793,12000000.0
2005-12-01 03:59:00,6.31794,6.31794,6.31615,6.31615,17000000.0
2005-12-01 04:00:00,6.31594,6.31851,6.3159,6.3176,12000000.0
2005-12-01 04:01:00,6.31723,6.31785,6.31469,6.31561,16000000.0
2005-12-01 04:02:00,6.31559,6.3164,6.31487,6.3164,14000000.0
2005-12-01 04:03:00,6.31582,6.31676,6.31555,6.31676,12000000.0
2005-12-01 04:04:00,6.31658,6.31692,6.31583,6.31583,16000000.0
2005-12-01 04:05:00,6.31615,6.31701,6.31584,6.31652,13000000.0
2005-12-01 04:06:00,6.31666,6.31788,6.31666,6.3172,16000000.0
2005-12-01 04:07:00,6.31651,6.31752,6.31637,6.31643,13000000.0
2005-12-01 04:08:00,6.31695,6.31844,6.31683,6.31812,14000000.0
2005-12-01 04:09:00,6.31799,6.31852,6.31733,6.31826,10000000.0
2005-12-01 04:10:00,6.31802,6.3194,6.31762,6.3194,12000000.0
2005-12-01 04:11:00,6.31914,6.31914,6.3173,6.31743,14000000.0
2005-12-01 04:12:00,6.31744,6.31833,6.31692,6.3177,19000000.0
2005-12-01 04:13:00,6.3179,6.31821,6.31678,6.31734,20000000.0
2005-12-01 04:14:00,6.31751,6.31759,6.31725,6.3174,12000000.0
2005-12-01 04:15:00,6.31719,6.31807,6.31713,6.31728,8000000.0
2005-12-01 04:16:00,6.31738,6.31854,6.31723,6.31746,13000000.0
2005-12-01 04:17:00,6.31742,6.31742,6.31592,6.31681,15000000.0
2005-12-01 04:18:00,6.31761,6.31761,6.31561,6.31562,9000000.0
2005-12-01 04:19:00,6.31549,6.31716,6.31544,6.31657,12000000.0
2005-12-01 04:20:00,6.31632,6.31632,6.31569,6.31618,9000000.0
2005-12-01 04:21:00,6.31664,6.31759,6.31657,6.31759,17000000.0
2005-12-01 04:22:00,6.31762,6.31762,6.31649,6.31715,14000000.0
2005-12-01 04:23:00,6.3174,6.31748,6.31666,6.31666,10000000.0
2005-12-01 04:24:00,6.31579,6.31714,6.31579,6.31602,12000000.0
2005-12-01 04:25:00,6.31579,6.31598,6.31576,6.31582,10000000.0
2005-12-01 04:26:00,6.31563,6.31693,6.31549,6.31676,7000000.0
2005-12-01 04:27:00,6.31613,6.31732,6.3161,6.31654,15000000.0
2005-12-01 04:28:00,6.31661,6.31699,6.31593,6.31604,7000000.0
2005-12-01 04:29:00,6.31625,6.31642,6.31572,6.31622,14000000.0
2005-12-01 04:30:00,6.31646,6.31657,6.31639,6.31639,11000000.0
2005-12-01 04:31:00,6.3165,6.31739,6.31593,6.31593,15000000.0
2005-12-01 04:32:00,6.3164,6.31772,6.31603,6.31645,17000000.0
2005-12-01 04:33:00,6.31647,6.31767,6.31608,6.31608,14000000.0
2005-12-01 04:34:00,6.31597,6.3178,6.31597,6.31651,9000000.0
2005-12-01 04:35:00,6.31655,6.31717,6.31655,6.31687,12000000.0
2005-12-01 04:36:00,6.31703,6.31708,6.31658,6.31658,12000000.0
2005-12-01 04:37:00,6.31652,6.31659,6.31633,6.31641,12000000.0
2005-12-01 04:38:00,6.31638,6.31702,6.31601,6.3167,11000000.0
2005-12-01 04:39:00,6.31703,6.31725,6.31597,6.31714,17000000.0
2005-12-01 04:40:00,6.31702,6.31818,6.31683,6.31756,9000000.0
2005-12-01 04:41:00,6.31784,6.3187,6.31692,6.31692,10000000.0
2005-12-01 04:42:00,6.31697,6.31769,6.31665,6.31665,8000000.0
2005-12-01 04:43:00,6.31671,6.31831,6.31615,6.31669,18000000.0
2005-12-01 04:44:00,6.31642,6.317,6.31642,6.31698,9000000.0
2005-12-01 04:45:00,6.31718,6.31734,6.31678,6.31712,9000000.0
2005-12-01 04:46:00,6.31705,6.31705,6.31648,6.31659,16000000.0
2005-12-01 04:47:00,6.31633,6.31633,6.31607,6.31607,12000000.0
2005-12-01 04:48:00,6.31617,6.31642,6.31617,6.31624,10000000.0
2005-12-01 04:49:00,6.31626,6.31651,6.31617,6.31628,16000000.0
2005-12-01 04:50:00,6.31661,6.318,6.31612,6.318,16000000.0
2005-12-01 04:51:00,6.31837,6.31858,6.31827,6.31828,20000000.0
2005-12-01 04:52:00,6.31829,6.31836,6.31666,6.31701,13000000.0
2005-12-01 04:53:00,6.31696,6.31697,6.31665,6.31672,11000000.0
2005-12-01 04:54:00,6.31668,6.31732,6.3162,6.31623,11000000.0
2005-12-01 04:55:00,6.31611,6.31728,6.31606,6.31679,12000000.0
2005-12-01 04:56:00,6.31728,6.31835,6.31721,6.31721,16000000.0
2005-12-01 04:57:00,6.31732,6.31774,6.31655,6.31674,7000000.0
2005-12-01 04:58:00,6.31679,6.31704,6.31676,6.31685,13000000.0
2005-12-01 04:59:00,6.31692,6.31708,6.31687,6.31693,17000000.0
2005-12-01 05:00:00,6.31689,6.31695,6.31584,6.31584,10000000.0
2005-12-01 05:01:00,6.31585,6.31683,6.31585,6.31659,13000000.0
2005-12-01 05:02:00,6.31666,6.31692,6.31666,6.3168,18000000.0
2005-12-01 05:03:00,6.31731,6.3181,6.31668,6.31668,9000000.0
2005-12-01 05:04:00,6.3169,6.31775,6.31615,6.31686,12000000.0
2005-12-01 05:05:00,6.3168,6.3168,6.31579,6.31579,10000000.0
2005-12-01 05:06:00,6.31606,6.31708,6.31606,6.3168,20000000.0
2005-12-01 05:07:00,6.31721,6.31819,6.31721,6.31782,10000000.0
2005-12-01 05:08:00,6.31665,6.31823,6.31664,6.31767,17000000.0
2005-12-01 05:09:00,6.31686,6.31829,6.31686,6.31768,15000000.0
2005-12-01 05:10:00,6.31767,6.31775,6.31681,6.31751,10000000.0
2005-12-01 05:11:00,6.31723,6.31723,6.31593,6.31593,16000000.0
2005-12-01 05:12:00,6.31586,6.31598,6.31575,6.31575,7000000.0
2005-12-01 05:13:00,6.31582,6.31604,6.31577,6.31577,12000000.0
2005-12-01 05:14:00,6.31576,6.31603,6.31576,6.31588,14000000.0
2005-12-01 05:15:00,6.31585,6.31598,6.3157,6.31586,16000000.0
2005-12-01 05:16:00,6.31577,6.31699,6.31577,6.31596,15000000.0
2005-12-01 05:17:00,6.31664,6.31778,6.31664,6.31728,10000000.0
2005-12-01 05:18:00,6.31652,6.31731,6.31652,6.31676,13000000.0
2005-12-01 05:19:00,6.31666,6.31803,6.31666,6.31734,13000000.0
2005-12-01 05:20:00,6.3172,6.31737,6.31709,6.31728,20000000.0
2005-12-01 05:21:00,6.31695,6.31787,6.31657,6.3171,9000000.0
2005-12-01 05:22:00,6.31657,6.31657,6.3151,6.31566,17000000.0
2005-12-01 05:23:00,6.31545,6.31552,6.31446,6.31446,14000000.0
2005-12-01 05:24:00,6.31525,6.31529,6.31433,6.31493,19000000.0
2005-12-01 05:25:00,6.31514,6.31595,6.31481,6.31494,13000000.0
2005-12-01 05:26:00,6.31448,6.31491,6.31299,6.31299,13000000.0
2005-12-01 05:27:00,6.31403,6.31527,6.31329,6.31443,13000000.0
2005-12-01 05:28:00,6.31426,6.31524,6.3138,6.31488,10000000.0
2005-12-01 05:29:00,6.31523,6.31573,6.31445,6.31445,17000000.0
2005-12-01 05:30:00,6.31532,6.31565,6.31445,6.31495,21000000.0
2005-12-01 05:31:00,6.31499,6.31499,6.31466,6.31473,13000000.0
2005-12-01 05:32:00,6.31497,6.31543,6.31447,6.31465,16000000.0
2005-12-01 05:33:00,6.31446,6.31548,6.31446,6.31471,13000000.0
2005-12-01 05:34:00,6.31501,6.31601,6.315,6.31601,13000000.0
2005-12-01 05:35:00,6.31566,6.31566,6.31397,6.31397,14000000.0
2005-12-01 05:36:00,6.31371,6.31379,6.31345,6.31367,18000000.0
2005-12-01 05:37:00,6.3137,6.31377,6.31348,6.31361,12000000.0
2005-12-01 05:38:00,6.31379,6.31494,6.31379,6.31492,13000000.0
2005-12-01 05:39:00,6.31459,6.31487,6.31422,6.31424,21000000.0
2005-12-01 05:40:00,6.31398,6.31448,6.31357,6.3137,14000000.0
2005-12-01 05:41:00,6.31329,6.31534,6.31329,6.31373,13000000.0
2005-12-01 05:42:00,6.31363,6.3143,6.31363,6.3143,8000000.0
2005-12-01 05:43:00,6.31458,6.31473,6.31447,6.31459,13000000.0
2005-12-01 05:44:00,6.3146,6.31473,6.3144,6.3144,13000000.0
2005-12-01 05:45:00,6.3145,6.31497,6.3138,6.31442,24000000.0
2005-12-01 05:46:00,6.31502,6.31621,6.31465,6.31621,14000000.0
2005-12-01 05:47:00,6.31518,6.31581,6.31504,6.31563,11000000.0
2005-12-01 05:48:00,6.31541,6.31696,6.31538,6.31691,18000000.0
2005-12-01 05:49:00,6.31649,6.31692,6.31609,6.31679,10000000.0
2005-12-01 05:50:00,6.3171,6.3171,6.31626,6.31626,10000000.0
2005-12-01 05:51:00,6.31601,6.31615,6.31594,6.31615,11000000.0
2005-12-01 05:52:00,6.31618,6.31628,6.31601,6.31618,19000000.0
2005-12-01 05:53:00,6.31608,6.31624,6.31601,6.3161,15000000.0
2005-12-01 05:54:00,6.31626,6.3168,6.31619,6.3168,7000000.0
2005-12-01 05:55:00,6.31702,6.3172,6.31577,6.31604,12000000.0
2005-12-01 05:56:00,6.31629,6.31753,6.31603,6.31753,16000000.0
2005-12-01 05:57:00,6.31745,6.31763,6.31686,6.31705,11000000.0
2005-12-01 05:58:00,6.31704,6.31711,6.31651,6.31654,22000000.0
2005-12-01 05:59:00,6.31655,6.31747,6.31655,6.31672,9000000.0
2005-12-01 06:00:00,6.3165,6.31781,6.31645,6.31649,17000000.0
2005-12-01 06:01:00,6.31652,6.31771,6.31639,6.3169,18000000.0
2005-12-01 06:02:00,6.3171,6.31752,6.31588,6.31665,18000000.0
2005-12-01 06:03:00,6.31646,6.31721,6.31638,6.31714,16000000.0
2005-12-01 06:04:00,6.31732,6.31741,6.3161,6.31624,8000000.0
2005-12-01 06:05:00,6.31801,6.31843,6.31761,6.31789,10000000.0
2005-12-01 06:06:00,6.31777,6.31921,6.31777,6.31862,27000000.0
2005-12-01 06:07:00,6.31788,6.31892,6.3177,6.31875,17000000.0
2005-12-01 06:08:00,6.31839,6.31875,6.31753,6.31791,14000000.0
2005-12-01 06:09:00,6.31961,6.31961,6.31819,6.31834,13000000.0
2005-12-01 06:10:00,6.31852,6.31907,6.3174,6.31847,14000000.0
2005-12-01 06:11:00,6.31843,6.31843,6.3173,6.31758,16000000.0
2005-12-01 06:12:00,6.31736,6.31773,6.31646,6.31648,17000000.0
2005-12-01 06:13:00,6.31671,6.31731,6.31632,6.31706,14000000.0
2005-12-01 06:14:00,6.31673,6.31706,6.31605,6.31706,12000000.0
2005-12-01 06:15:00,6.31705,6.31705,6.3163,6.3163,13000000.0
2005-12-01 06:16:00,6.31603,6.31692,6.31603,6.31682,14000000.0
2005-12-01 06:17:00,6.31667,6.31692,6.31658,6.31658,11000000.0
2005-12-01 06:18:00,6.3167,6.31689,6.31662,6.31684,12000000.0
2005-12-01 06:19:00,6.31686,6.31692,6.31667,6.3168,19000000.0
2005-12-01 06:20:00,6.31654,6.31689,6.31654,6.31689,11000000.0
2005-12-01 06:21:00,6.31678,6.31703,6.31596,6.31671,9000000.0
2005-12-01 06:22:00,6.31666,6.31741,6.31598,6.31598,22000000.0
2005-12-01 06:23:00,6.3165,6.31727,6.31594,6.31594,18000000.0
2005-12-01 06:24:00,6.31636,6.31684,6.31623,6.31681,8000000.0
2005-12-01 06:25:00,6.31664,6.31686,6.31625,6.31625,9000000.0
2005-12-01 06:26:00,6.3159,6.3168,6.31509,6.31509,13000000.0
2005-12-01 06:27:00,6.31513,6.31559,6.31466,6.31559,15000000.0
2005-12-01 06:28:00,6.31616,6.31709,6.31586,6.31709,18000000.0
2005-12-01 06:29:00,6.31711,6.31719,6.31597,6.31715,16000000.0
2005-12-01 06:30:00,6.31728,6.31799,6.31717,6.31736,10000000.0
2005-12-01 06:31:00,6.31709,6.31732,6.31676,6.31684,13000000.0
2005-12-01 06:32:00,6.31665,6.31782,6.31658,6.3175,10000000.0
2005-12-01 06:33:00,6.31811,6.31878,6.31804,6.31878,10000000.0
2005-12-01 06:34:00,6.31855,6.31875,6.31679,6.31679,15000000.0
2005-12-01 06:35:00,6.31769,6.31823,6.3168,6.31764,13000000.0
2005-12-01 06:36:00,6.31779,6.31789,6.31698,6.31703,23000000.0
2005-12-01 06:37:00,6.31723,6.3174,6.31674,6.31695,11000000.0
2005-12-01 06:38:00,6.3175,6.31782,6.3169,6.31732,17000000.0
2005-12-01 06:39:00,6.31755,6.31816,6.31725,6.3178,8000000.0
2005-12-01 06:40:00,6.31672,6.31684,6.3163,6.31642,15000000.0
2005-12-01 06:41:00,6.31663,6.3176,6.31663,6.31687,15000000.0
2005-12-01 06:42:00,6.31687,6.31787,6.31687,6.31745,16000000.0
2005-12-01 06:43:00,6.3176,6.31872,6.31685,6.31685,12000000.0
2005-12-01 06:44:00,6.31699,6.31812,6.31664,6.31789,13000000.0
2005-12-01 06:45:00,6.31751,6.31751,6.31672,6.31732,14000000.0
2005-12-01 06:46:00,6.31779,6.31779,6.31698,6.31762,12000000.0
2005-12-01 06:47:00,6.31785,6.31785,6.31747,6.31751,11000000.0
2005-12-01 06:48:00,6.31782,6.31935,6.31782,6.31875,15000000.0
2005-12-01 06:49:00,6.31867,6.31912,6.31806,6.31903,17000000.0
2005-12-01 06:50:00,6.31876,6.31933,6.31804,6.31866,13000000.0
2005-12-01 06:51:00,6.31858,6.31947,6.31855,6.31908,8000000.0
2005-12-01 06:52:00,6.31971,6.32022,6.31959,6.31996,14000000.0
2005-12-01 06:53:00,6.31966,6.31966,6.31845,6.3185,13000000.0
2005-12-01 06:54:00,6.31937,6.31997,6.31926,6.3196,8000000.0
2005-12-01 06:55:00,6.31951,6.32097,6.31945,6.32097,10000000.0
2005-12-01 06:56:00,6.32034,6.32057,6.31973,6.31973,11000000.0
2005-12-01 06:57:00,6.31964,6.3204,6.31964,6.31967,17000000.0
2005-12-01 06:58:00,6.31988,6.32082,6.31952,6.31954,12000000.0
2005-12-01 06:59:00,6.31922,6.32037,6.31897,6.31897,14000000.0
2005-12-01 07:00:00,6.31853,6.32019,6.31853,6.31991,11000000.0
2005-12-01 07:01:00,6.31971,6.31989,6.31939,6.31939,10000000.0
2005-12-01 07:02:00,6.31945,6.3195,6.31924,6.31927,14000000.0
2005-12-01 07:03:00,6.31976,6.32037,6.31976,6.32001,7000000.0
2005-12-01 07:04:00,6.31982,6.32107,6.31967,6.32016,16000000.0
2005-12-01 07:05:00,6.32038,6.32086,6.31968,6.32086,15000000.0
2005-12-01 07:06:00,6.32001,6.3209,6.31883,6.31928,16000000.0
2005-12-01 07:07:00,6.32018,6.32025,6.31869,6.31876,12000000.0
2005-12-01 07:08:00,6.31895,6.32066,6.31895,6.3204,8000000.0
2005-12-01 07:09:00,6.31967,6.31985,6.31915,6.31977,8000000.0
2005-12-01 07:10:00,6.32013,6.32021,6.3199,6.32,16000000.0
2005-12-01 07:11:00,6.32017,6.32017,6.31985,6.32003,17000000.0
2005-12-01 07:12:00,6.32014,6.32024,6.31987,6.31987,20000000.0
2005-12-01 07:13:00,6.32015,6.32021,6.31992,6.32021,18000000.0
2005-12-01 07:14:00,6.32012,6.32017,6.31997,6.32015,11000000.0
2005-12-01 07:15:00,6.32053,6.32114,6.32004,6.32039,18000000.0
2005-12-01 07:16:00,6.3201,6.32103,6.31935,6.31935,18000000.0
2005-12-01 07:17:00,6.31899,6.31924,6.31899,6.31913,12000000.0
2005-12-01 07:18:00,6.3196,6.32064,6.31921,6.32025,18000000.0
2005-12-01 07:19:00,6.31925,6.31965,6.31857,6.31857,14000000.0
2005-12-01 07:20:00,6.31894,6.3197,6.31812,6.31955,18000000.0
2005-12-01 07:21:00,6.31958,6.31971,6.31819,6.31819,13000000.0
2005-12-01 07:22:00,6.31804,6.31805,6.31775,6.31775,14000000.0
2005-12-01 07:23:00,6.31808,6.31812,6.31787,6.31787,15000000.0
2005-12-01 07:24:00,6.31804,6.31807,6.31783,6.31786,16000000.0
2005-12-01 07:25:00,6.3187,6.32046,6.31807,6.31807,15000000.0
2005-12-01 07:26:00,6.31855,6.31969,6.31818,6.31834,13000000.0
2005-12-01 07:27:00,6.318,6.31899,6.31756,6.31899,12000000.0
2005-12-01 07:28:00,6.31924,6.31924,6.31825,6.3189,22000000.0
2005-12-01 07:29:00,6.31886,6.31905,6.31747,6.31776,16000000.0
2005-12-01 07:30:00,6.31884,6.31913,6.31786,6.31889,14000000.0
2005-12-01 07:31:00,6.31895,6.31904,6.31771,6.31771,13000000.0
2005-12-01 07:32:00,6.31761,6.31761,6.31737,6.31761,9000000.0
2005-12-01 07:33:00,6.31733,6.31759,6.31728,6.31759,7000000.0
2005-12-01 07:34:00,6.31755,6.31759,6.31727,6.31734,18000000.0
2005-12-01 07:35:00,6.31787,6.31907,6.31774,6.31774,9000000.0
2005-12-01 07:36:00,6.31777,6.31791,6.31758,6.31791,13000000.0
2005-12-01 07:37:00,6.318,6.31999,6.318,6.31852,11000000.0
2005-12-01 07:38:00,6.319,6.3206,6.319,6.31959,11000000.0
2005-12-01 07:39:00,6.31928,6.31966,6.31892,6.31899,19000000.0
2005-12-01 07:40:00,6.31877,6.32026,6.31877,6.31964,11000000.0
2005-12-01 07:41:00,6.32068,6.32103,6.31991,6.32081,7000000.0
2005-12-01 07:42:00,6.32071,6.32151,6.32038,6.32097,13000000.0
2005-12-01 07:43:00,6.32113,6.32114,6.3198,6.32035,14000000.0
2005-12-01 07:44:00,6.31989,6.32042,6.31919,6.31968,10000000.0
2005-12-01 07:45:00,6.31938,6.31988,6.31823,6.31823,8000000.0
2005-12-01 07:46:00,6.31897,6.319,6.318,6.318,13000000.0
2005-12-01 07:47:00,6.3181,6.31942,6.3181,6.31889,15000000.0
2005-12-01 07:48:00,6.31926,6.31965,6.31848,6.31938,13000000.0
2005-12-01 07:49:00,6.31931,6.31931,6.31798,6.31801,10000000.0
2005-12-01 07:50:00,6.31801,6.3181,6.31783,6.31806,17000000.0
2005-12-01 07:51:00,6.31822,6.31882,6.31797,6.3188,16000000.0
2005-12-01 07:52:00,6.31932,6.31936,6.319,6.31936,13000000.0
2005-12-01 07:53:00,6.31876,6.31929,6.31778,6.31796,10000000.0
2005-12-01 07:54:00,6.31747,6.31875,6.31747,6.31778,11000000.0
2005-12-01 07:55:00,6.31825,6.31955,6.31812,6.31906,12000000.0
2005-12-01 07:56:00,6.32047,6.32047,6.31915,6.31944,13000000.0
2005-12-01 07:57:00,6.31924,6.32069,6.31902,6.32009,8000000.0
2005-12-01 07:58:00,6.31983,6.31998,6.31939,6.31998,14000000.0
2005-12-01 07:59:00,6.31978,6.32009,6.31827,6.31878,15000000.0
2005-12-01 08:00:00,6.31857,6.31926,6.31845,6.31885,10000000.0
2005-12-01 08:01:00,6.3189,6.31976,6.31872,6.31917,13000000.0
2005-12-01 08:02:00,6.31768,6.31853,6.31753,6.31792,14000000.0
2005-12-01 08:03:00,6.31937,6.31937,6.31628,6.31743,12000000.0
2005-12-01 08:04:00,6.31813,6.31886,6.31735,6.31735,16000000.0
2005-12-01 08:05:00,6.3183,6.31833,6.31789,6.31801,14000000.0
2005-12-01 08:06:00,6.31898,6.31901,6.3179,6.31866,19000000.0
2005-12-01 08:07:00,6.31916,6.31984,6.31905,6.31976,19000000.0
2005-12-01 08:08:00,6.31853,6.31878,6.31765,6.31815,11000000.0
2005-12-01 08:09:00,6.31903,6.3193,6.3188,6.31916,10000000.0
2005-12-01 08:10:00,6.31824,6.31837,6.31664,6.31755,16000000.0
2005-12-01 08:11:00,6.31714,6.31853,6.31714,6.31788,9000000.0
2005-12-01 08:12:00,6.31712,6.31839,6.31654,6.31681,10000000.0
2005-12-01 08:13:00,6.31714,6.31774,6.31622,6.31687,11000000.0
2005-12-01 08:14:00,6.31725,6.31783,6.31623,6.31691,12000000.0
2005-12-01 08:15:00,6.31716,6.31842,6.31671,6.31671,15000000.0
2005-12-01 08:16:00,6.31637,6.31701,6.31564,6.31636,14000000.0
2005-12-01 08:17:00,6.31666,6.31765,6.3164,6.31765,10000000.0
2005-12-01 08:18:00,6.31741,6.318,6.31682,6.31786,9000000.0
2005-12-01 08:19:00,6.31726,6.31871,6.31726,6.31871,11000000.0
2005-12-01 08:20:00,6.31742,6.31826,6.31688,6.3174,11000000.0
2005-12-01 08:21:00,6.31869,6.31919,6.31843,6.31919,20000000.0
2005-12-01 08:22:00,6.31945,6.31989,6.31838,6.31849,8000000.0
2005-12-01 08:23:00,6.31773,6.31825,6.3172,6.31752,12000000.0
2005-12-01 08:24:00,6.31752,6.31811,6.3168,6.31787,13000000.0
2005-12-01 08:25:00,6.31866,6.31867,6.31751,6.31783,12000000.0
2005-12-01 08:26:00,6.3179,6.31876,6.31688,6.31767,13000000.0
2005-12-01 08:27:00,6.31654,6.31769,6.31592,6.31665,11000000.0
2005-12-01 08:28:00,6.31615,6.31691,6.31485,6.31485,8000000.0
2005-12-01 08:29:00,6.31553,6.31666,6.31492,6.31603,12000000.0
2005-12-01 08:30:00,6.31745,6.31832,6.31685,6.31698,11000000.0
2005-12-01 08:31:00,6.31687,6.31755,6.31687,6.31755,10000000.0
2005-12-01 08:32:00,6.31749,6.31776,6.31749,6.31756,13000000.0
2005-12-01 08:33:00,6.3175,6.31775,6.31644,6.31644,11000000.0
2005-12-01 08:34:00,6.31632,6.31689,6.31571,6.31659,17000000.0
2005-12-01 08:35:00,6.31678,6.31679,6.31496,6.31629,11000000.0
2005-12-01 08:36:00,6.31586,6.31662,6.31574,6.31627,10000000.0
2005-12-01 08:37:00,6.31598,6.31686,6.31563,6.31647,9000000.0
2005-12-01 08:38:00,6.31652,6.31707,6.31616,6.31668,18000000.0
2005-12-01 08:39:00,6.31692,6.3179,6.31658,6.3179,8000000.0
2005-12-01 08:40:00,6.31766,6.31864,6.31697,6.31864,7000000.0
2005-12-01 08:41:00,6.31823,6.31834,6.31631,6.31631,16000000.0
2005-12-01 08:42:00,6.31722,6.31804,6.31678,6.31787,14000000.0
2005-12-01 08:43:00,6.318,6.31875,6.31696,6.31791,12000000.0
2005-12-01 08:44:00,6.31834,6.31901,6.31819,6.31866,9000000.0
2005-12-01 08:45:00,6.31914,6.32008,6.31814,6.31908,18000000.0
2005-12-01 08:46:00,6.31914,6.31961,6.3179,6.3185,14000000.0
2005-12-01 08:47:00,6.31819,6.31861,6.31645,6.3185,18000000.0
2005-12-01 08:48:00,6.31734,6.31912,6.31659,6.31912,12000000.0
2005-12-01 08:49:00,6.31751,6.31955,6.31721,6.31873,14000000.0
2005-12-01 08:50:00,6.31936,6.32035,6.31836,6.31897,16000000.0
2005-12-01 08:51:00,6.31961,6.32071,6.31908,6.31974,21000000.0
2005-12-01 08:52:00,6.32003,6.32003,6.31545,6.31784,20000000.0
2005-12-01 08:53:00,6.31832,6.31942,6.31719,6.31934,7000000.0
2005-12-01 08:54:00,6.3189,6.31935,6.31806,6.31821,17000000.0
2005-12-01 08:55:00,6.31917,6.31985,6.31867,6.31985,12000000.0
2005-12-01 08:56:00,6.31971,6.32112,6.31942,6.3195,17000000.0
2005-12-01 08:57:00,6.31943,6.32081,6.31907,6.32078,16000000.0
2005-12-01 08:58:00,6.32074,6.32104,6.31957,6.3198,12000000.0
2005-12-01 08:59:00,6.32095,6.32185,6.3206,6.32145,13000000.0
2005-12-01 09:00:00,6.321,6.32143,6.31993,6.32142,17000000.0
2005-12-01 09:01:00,6.32052,6.32122,6.31963,6.32055,13000000.0
2005-12-01 09:02:00,6.32014,6.32015,6.31926,6.31964,8000000.0
2005-12-01 09:03:00,6.32011,6.32103,6.31932,6.32103,16000000.0
2005-12-01 09:04:00,6.32003,6.32034,6.31967,6.32034,8000000.0
2005-12-01 09:05:00,6.32064,6.32129,6.32006,6.32013,11000000.0
2005-12-01 09:06:00,6.31986,6.32029,6.31933,6.31973,10000000.0
2005-12-01 09:07:00,6.32033,6.32101,6.31954,6.32098,10000000.0
2005-12-01 09:08:00,6.31979,6.32088,6.31966,6.31966,19000000.0
2005-12-01 09:09:00,6.31967,6.32044,6.31894,6.31935,16000000.0
2005-12-01 09:10:00,6.31979,6.31979,6.31868,6.31964,8000000.0
2005-12-01 09:11:00,6.31935,6.32024,6.31858,6.31858,11000000.0
2005-12-01 09:12:00,6.31828,6.31927,6.31828,6.31921,16000000.0
2005-12-01 09:13:00,6.31936,6.32047,6.3187,6.32039,15000000.0
2005-12-01 09:14:00,6.32083,6.32144,6.32036,6.32036,17000000.0
2005-12-01 09:15:00,6.32125,6.32202,6.32047,6.32174,12000000.0
2005-12-01 09:16:00,6.32143,6.32244,6.32064,6.3209,14000000.0
2005-12-01 09:17:00,6.32037,6.32152,6.31847,6.31991,14000000.0
2005-12-01 09:18:00,6.31999,6.31999,6.31844,6.31844,18000000.0
2005-12-01 09:19:00,6.31825,6.31995,6.31825,6.31891,14000000.0
2005-12-01 09:20:00,6.31878,6.31932,6.31761,6.31761,18000000.0
2005-12-01 09:21:00,6.3183,6.32035,6.3183,6.31921,17000000.0
2005-12-01 09:22:00,6.31885,6.31983,6.31865,6.31949,13000000.0
2005-12-01 09:23:00,6.31981,6.32104,6.31965,6.31965,12000000.0
2005-12-01 09:24:00,6.31948,6.32084,6.31946,6.3206,14000000.0
2005-12-01 09:25:00,6.32131,6.32131,6.31977,6.32081,9000000.0
2005-12-01 09:26:00,6.32097,6.32137,6.31985,6.31985,13000000.0
2005-12-01 09:27:00,6.32038,6.32232,6.32038,6.32173,13000000.0
2005-12-01 09:28:00,6.32121,6.32221,6.32112,6.32191,19000000.0
2005-12-01 09:29:00,6.32185,6.32267,6.32127,6.32162,14000000.0
2005-12-01 09:30:00,6.32043,6.3222,6.31971,6.32138,15000000.0
2005-12-01 09:31:00,6.32133,6.32145,6.32041,6.32127,11000000.0
2005-12-01 09:32:00,6.32122,6.32255,6.32082,6.32197,16000000.0
2005-12-01 09:33:00,6.3223,6.32271,6.32159,6.32271,9000000.0
2005-12-01 09:34:00,6.32267,6.3227,6.32107,6.3227,18000000.0
2005-12-01 09:35:00,6.32306,6.32306,6.3215,6.32204,14000000.0
2005-12-01 09:36:00,6.32195,6.32357,6.32139,6.32162,16000000.0
2005-12-01 09:37:00,6.32175,6.32186,6.32031,6.32144,20000000.0
2005-12-01 09:38:00,6.32095,6.32281,6.3209,6.32208,19000000.0
2005-12-01 09:39:00,6.32233,6.32297,6.32162,6.32285,16000000.0
2005-12-01 09:40:00,6.32248,6.32248,6.32088,6.32169,12000000.0
2005-12-01 09:41:00,6.32066,6.32188,6.32066,6.3207,18000000.0
2005-12-01 09:42:00,6.32145,6.32246,6.32119,6.32188,16000000.0
2005-12-01 09:43:00,6.3209,6.32263,6.3209,6.32205,15000000.0
2005-12-01 09:44:00,6.32244,6.32244,6.32084,6.3214,13000000.0
2005-12-01 09:45:00,6.32108,6.32204,6.3203,6.32076,13000000.0
2005-12-01 09:46:00,6.32118,6.32225,6.32054,6.32169,17000000.0
2005-12-01 09:47:00,6.32179,6.3232,6.32146,6.32203,13000000.0
2005-12-01 09:48:00,6.32298,6.32487,6.32298,6.32445,16000000.0
2005-12-01 09:49:00,6.32336,6.32387,6.32252,6.32321,17000000.0
2005-12-01 09:50:00,6.3231,6.3231,6.32154,6.32157,12000000.0
2005-12-01 09:51:00,6.32141,6.32198,6.32029,6.32188,16000000.0
2005-12-01 09:52:00,6.32209,6.32209,6.31913,6.32072,16000000.0
2005-12-01 09:53:00,6.32075,6.32147,6.31953,6.32045,15000000.0
2005-12-01 09:54:00,6.31996,6.32064,6.31965,6.32053,15000000.0
2005-12-01 09:55:00,6.32107,6.32124,6.31927,6.31927,15000000.0
2005-12-01 09:56:00,6.31935,6.32142,6.31935,6.32107,17000000.0
2005-12-01 09:57:00,6.32094,6.32171,6.32018,6.32061,12000000.0
2005-12-01 09:58:00,6.32094,6.32151,6.3202,6.32022,14000000.0
2005-12-01 09:59:00,6.32026,6.32151,6.31934,6.32151,10000000.0
2005-12-01 10:00:00,6.32273,6.32296,6.32109,6.32161,11000000.0
2005-12-01 10:01:00,6.32098,6.32202,6.32066,6.32124,24000000.0
2005-12-01 10:02:00,6.32143,6.32156,6.32092,6.32155,14000000.0
2005-12-01 10:03:00,6.32178,6.32227,6.32099,6.32227,16000000.0
2005-12-01 10:04:00,6.32242,6.32257,6.32159,6.32257,10000000.0
2005-12-01 10:05:00,6.32213,6.3229,6.32156,6.32231,10000000.0
2005-12-01 10:06:00,6.32121,6.32197,6.32096,6.32118,9000000.0
2005-12-01 10:07:00,6.32069,6.32105,6.31999,6.32074,11000000.0
2005-12-01 10:08:00,6.32136,6.32144,6.32012,6.32139,9000000.0
2005-12-01 10:09:00,6.3218,6.32201,6.32035,6.32169,11000000.0
2005-12-01 10:10:00,6.32197,6.32219,6.32066,6.32093,15000000.0
2005-12-01 10:11:00,6.32096,6.32254,6.32096,6.32254,16000000.0
2005-12-01 10:12:00,6.32232,6.3232,6.32117,6.32117,19000000.0
2005-12-01 10:13:00,6.3211,6.32228,6.32106,6.3215,9000000.0
2005-12-01 10:14:00,6.3216,6.32253,6.32157,6.32202,11000000.0
2005-12-01 10:15:00,6.32203,6.32203,6.32089,6.32155,8000000.0
2005-12-01 10:16:00,6.32194,6.32292,6.3214,6.32292,17000000.0
2005-12-01 10:17:00,6.32144,6.32224,6.32143,6.32223,16000000.0
2005-12-01 10:18:00,6.32163,6.32163,6.32023,6.32114,16000000.0
2005-12-01 10:19:00,6.32077,6.32166,6.32058,6.32132,17000000.0
2005-12-01 10:20:00,6.32107,6.32181,6.32078,6.32174,16000000.0
2005-12-01 10:21:00,6.32197,6.32252,6.3214,6.3214,7000000.0
2005-12-01 10:22:00,6.32055,6.32138,6.32027,6.32027,10000000.0
2005-12-01 10:23:00,6.32155,6.32234,6.32071,6.32195,14000000.0
2005-12-01 10:24:00,6.32171,6.32378,6.32127,6.32378,13000000.0
2005-12-01 10:25:00,6.32392,6.32471,6.32314,6.32425,12000000.0
2005-12-01 10:26:00,6.3239,6.3239,6.32238,6.32328,11000000.0
2005-12-01 10:27:00,6.32302,6.32348,6.3216,6.32303,13000000.0
2005-12-01 10:28:00,6.32168,6.32316,6.32149,6.32302,13000000.0
2005-12-01 10:29:00,6.32232,6.32338,6.32192,6.3226,11000000.0
2005-12-01 10:30:00,6.32209,6.3233,6.32209,6.32251,9000000.0
2005-12-01 10:31:00,6.32285,6.32398,6.32184,6.32347,16000000.0
2005-12-01 10:32:00,6.32195,6.32295,6.32195,6.3229,9000000.0
2005-12-01 10:33:00,6.3219,6.32349,6.3219,6.32314,12000000.0
2005-12-01 10:34:00,6.32349,6.32395,6.32161,6.32171,11000000.0
2005-12-01 10:35:00,6.32124,6.32268,6.32124,6.32187,17000000.0
2005-12-01 10:36:00,6.32182,6.32234,6.32143,6.32175,10000000.0
2005-12-01 10:37:00,6.32325,6.32325,6.32134,6.32297,15000000.0
2005-12-01 10:38:00,6.32179,6.32291,6.32141,6.32291,17000000.0
2005-12-01 10:39:00,6.32243,6.32313,6.32236,6.32313,13000000.0
2005-12-01 10:40:00,6.32333,6.32333,6.32271,6.32271,10000000.0
2005-12-01 10:41:00,6.32273,6.3236,6.32176,6.32303,15000000.0
2005-12-01 10:42:00,6.32382,6.32397,6.32287,6.3237,12000000.0
2005-12-01 10:43:00,6.32357,6.32478,6.3229,6.32319,13000000.0
2005-12-01 10:44:00,6.3241,6.32494,6.32347,6.3246,12000000.0
2005-12-01 10:45:00,6.32439,6.3251,6.32369,6.3251,13000000.0
2005-12-01 10:46:00,6.32432,6.32547,6.32407,6.32483,13000000.0
2005-12-01 10:47:00,6.32444,6.32552,6.32423,6.32552,7000000.0
2005-12-01 10:48:00,6.32505,6.32531,6.32386,6.32499,12000000.0
2005-12-01 10:49:00,6.32491,6.32519,6.32443,6.32477,10000000.0
2005-12-01 10:50:00,6.3245,6.3245,6.32358,6.32361,14000000.0
2005-12-01 10:51:00,6.3243,6.32459,6.3225,6.32339,11000000.0
2005-12-01 10:52:00,6.32405,6.32411,6.32329,6.32411,20000000.0
2005-12-01 10:53:00,6.32334,6.32363,6.32297,6.32297,9000000.0
2005-12-01 10:54:00,6.32336,6.32368,6.32221,6.32269,18000000.0
2005-12-01 10:55:00,6.32368,6.32461,6.32321,6.32377,10000000.0
2005-12-01 10:56:00,6.32321,6.32339,6.32247,6.3229,11000000.0
2005-12-01 10:57:00,6.32254,6.32264,6.32153,6.32212,8000000.0
2005-12-01 10:58:00,6.32186,6.32239,6.32118,6.32239,10000000.0
2005-12-01 10:59:00,6.32231,6.32301,6.32164,6.32301,10000000.0
2005-12-01 11:00:00,6.32371,6.32371,6.32191,6.32191,15000000.0
2005-12-01 11:01:00,6.32178,6.32295,6.32165,6.32252,12000000.0
2005-12-01 11:02:00,6.32255,6.32332,6.32194,6.32285,8000000.0
2005-12-01 11:03:00,6.32281,6.32367,6.32209,6.32209,11000000.0
2005-12-01 11:04:00,6.32199,6.32365,6.32199,6.32226,15000000.0
2005-12-01 11:05:00,6.32371,6.32409,6.3227,6.32347,17000000.0
2005-12-01 11:06:00,6.32382,6.32453,6.32311,6.32389,12000000.0
2005-12-01 11:07:00,6.32411,6.32445,6.32311,6.32417,11000000.0
2005-12-01 11:08:00,6.32408,6.32427,6.32273,6.32341,22000000.0
2005-12-01 11:09:00,6.32263,6.324,6.32177,6.324,9000000.0
2005-12-01 11:10:00,6.32305,6.32473,6.32305,6.32473,16000000.0
2005-12-01 11:11:00,6.32524,6.3253,6.32449,6.32459,7000000.0
2005-12-01 11:12:00,6.3244,6.32482,6.32326,6.32392,15000000.0
2005-12-01 11:13:00,6.32404,6.325,6.32382,6.32465,11000000.0
2005-12-01 11:14:00,6.32442,6.32466,6.32328,6.32438,18000000.0
2005-12-01 11:15:00,6.32388,6.32422,6.32316,6.32422,11000000.0
2005-12-01 11:16:00,6.32382,6.32382,6.32189,6.32189,13000000.0
2005-12-01 11:17:00,6.32277,6.32298,6.32143,6.32143,13000000.0
2005-12-01 11:18:00,6.32278,6.32286,6.32166,6.3219,9000000.0
2005-12-01 11:19:00,6.32101,6.32162,6.32035,6.32152,17000000.0
2005-12-01 11:20:00,6.32098,6.32107,6.31946,6.32025,14000000.0
2005-12-01 11:21:00,6.32028,6.32167,6.32006,6.32167,14000000.0
2005-12-01 11:22:00,6.32215,6.32271,6.32027,6.32169,22000000.0
2005-12-01 11:23:00,6.3216,6.32209,6.321,6.321,8000000.0
2005-12-01 11:24:00,6.32151,6.32155,6.32013,6.3213,18000000.0
2005-12-01 11:25:00,6.32147,6.32176,6.32032,6.32176,9000000.0
2005-12-01 11:26:00,6.32168,6.32194,6.32048,6.32154,15000000.0
2005-12-01 11:27:00,6.32198,6.32252,6.32122,6.32148,10000000.0
2005-12-01 11:28:00,6.32174,6.32246,6.32132,6.32242,13000000.0
2005-12-01 11:29:00,6.32215,6.3233,6.32163,6.32163,17000000.0
2005-12-01 11:30:00,6.32165,6.32294,6.32165,6.32236,13000000.0
2005-12-01 11:31:00,6.3213,6.32238,6.3213,6.32196,12000000.0
2005-12-01 11:32:00,6.322,6.32288,6.3215,6.32219,20000000.0
2005-12-01 11:33:00,6.32191,6.32317,6.32133,6.3219,16000000.0
2005-12-01 11:34:00,6.32265,6.32311,6.32147,6.32237,13000000.0
2005-12-01 11:35:00,6.32233,6.3227,6.32139,6.32249,14000000.0
2005-12-01 11:36:00,6.32187,6.3222,6.32079,6.32111,11000000.0
2005-12-01 11:37:00,6.32124,6.32265,6.32062,6.32261,16000000.0
2005-12-01 11:38:00,6.32257,6.32257,6.32119,6.32183,8000000.0
2005-12-01 11:39:00,6.3221,6.32253,6.32141,6.32141,11000000.0
2005-12-01 11:40:00,6.32157,6.32274,6.32133,6.32174,12000000.0
2005-12-01 11:41:00,6.32067,6.32145,6.31989,6.32073,10000000.0
2005-12-01 11:42:00,6.32085,6.32106,6.32006,6.32081,10000000.0
2005-12-01 11:43:00,6.32094,6.32147,6.32009,6.32147,17000000.0
2005-12-01 11:44:00,6.32024,6.32152,6.31986,6.32088,15000000.0
2005-12-01 11:45:00,6.32042,6.32042,6.3188,6.31926,16000000.0
2005-12-01 11:46:00,6.31954,6.32063,6.31941,6.31994,7000000.0
2005-12-01 11:47:00,6.31926,6.32008,6.31867,6.32003,16000000.0
2005-12-01 11:48:00,6.31984,6.32013,6.31851,6.31943,13000000.0
2005-12-01 11:49:00,6.31892,6.31939,6.31832,6.31939,10000000.0
2005-12-01 11:50:00,6.3191,6.31992,6.31881,6.3197,12000000.0
2005-12-01 11:51:00,6.32005,6.32083,6.31927,6.31965,14000000.0
2005-12-01 11:52:00,6.32003,6.32093,6.3191,6.3191,18000000.0
2005-12-01 11:53:00,6.31912,6.32031,6.31912,6.31993,16000000.0
2005-12-01 11:54:00,6.32034,6.32071,6.31977,6.32005,8000000.0
2005-12-01 11:55:00,6.31943,6.32096,6.31943,6.32096,8000000.0
2005-12-01 11:56:00,6.32007,6.32085,6.31885,6.31885,8000000.0
2005-12-01 11:57:00,6.3193,6.32007,6.31891,6.32005,11000000.0
2005-12-01 11:58:00,6.3203,6.32079,6.31862,6.31957,14000000.0
2005-12-01 11:59:00,6.3193,6.31997,6.31919,6.31978,11000000.0
2005-12-01 12:00:00,6.31947,6.32018,6.31857,6.31967,15000000.0
2005-12-01 12:01:00,6.31911,6.31976,6.3184,6.3184,13000000.0
2005-12-01 12:02:00,6.31897,6.3201,6.31897,6.31955,15000000.0
2005-12-01 12:03:00,6.31933,6.31976,6.31831,6.31976,11000000.0
2005-12-01 12:04:00,6.32012,6.32054,6.31956,6.32047,9000000.0
2005-12-01 12:05:00,6.32068,6.3215,6.3192,6.3215,9000000.0
2005-12-01 12:06:00,6.32009,6.32064,6.31921,6.32,15000000.0
2005-12-01 12:07:00,6.31987,6.32045,6.31942,6.32045,11000000.0
2005-12-01 12:08:00,6.32069,6.32069,6.31869,6.31869,8000000.0
2005-12-01 12:09:00,6.31887,6.32068,6.31873,6.32068,18000000.0
2005-12-01 12:10:00,6.32101,6.32181,6.32031,6.32131,14000000.0
2005-12-01 12:11:00,6.32132,6.32189,6.32102,6.32161,9000000.0
2005-12-01 12:12:00,6.32132,6.32132,6.31979,6.32073,18000000.0
2005-12-01 12:13:00,6.32077,6.32103,6.31944,6.32014,12000000.0
2005-12-01 12:14:00,6.31954,6.32026,6.31906,6.32026,10000000.0
2005-12-01 12:15:00,6.32041,6.32053,6.31893,6.31954,8000000.0
2005-12-01 12:16:00,6.32013,6.32104,6.3189,6.3205,14000000.0
2005-12-01 12:17:00,6.32023,6.32118,6.31949,6.32005,13000000.0
2005-12-01 12:18:00,6.3197,6.32101,6.31941,6.32073,10000000.0
2005-12-01 12:19:00,6.32058,6.32062,6.31958,6.31958,11000000.0
2005-12-01 12:20:00,6.31946,6.32079,6.31946,6.32073,8000000.0
2005-12-01 12:21:00,6.31977,6.32028,6.31856,6.32028,20000000.0
2005-12-01 12:22:00,6.31973,6.3198,6.3191,6.31922,14000000.0
2005-12-01 12:23:00,6.32038,6.32048,6.31933,6.32001,11000000.0
2005-12-01 12:24:00,6.32003,6.32049,6.31894,6.32049,17000000.0
2005-12-01 12:25:00,6.32082,6.32167,6.31941,6.31967,12000000.0
2005-12-01 12:26:00,6.32021,6.32038,6.31956,6.32012,7000000.0
2005-12-01 12:27:00,6.32029,6.32072,6.31969,6.32036,7000000.0
2005-12-01 12:28:00,6.32011,6.32016,6.31872,6.3191,19000000.0
2005-12-01 12:29:00,6.31906,6.31967,6.31867,6.3194,12000000.0
2005-12-01 12:30:00,6.32053,6.32053,6.31924,6.3204,10000000.0
2005-12-01 12:31:00,6.31972,6.32006,6.31916,6.31924,12000000.0
2005-12-01 12:32:00,6.31957,6.32031,6.31915,6.31944,12000000.0
2005-12-01 12:33:00,6.31981,6.32013,6.31865,6.3197,15000000.0
2005-12-01 12:34:00,6.32016,6.32086,6.32016,6.32086,12000000.0
2005-12-01 12:35:00,6.32068,6.32071,6.31973,6.31973,12000000.0
2005-12-01 12:36:00,6.31989,6.32028,6.31889,6.31889,15000000.0
2005-12-01 12:37:00,6.32004,6.32018,6.31891,6.3199,8000000.0
2005-12-01 12:38:00,6.32072,6.32076,6.31883,6.31992,15000000.0
2005-12-01 12:39:00,6.31957,6.32073,6.31923,6.31995,14000000.0
2005-12-01 12:40:00,6.32028,6.32063,6.3192,6.31934,18000000.0
2005-12-01 12:41:00,6.31958,6.32071,6.31956,6.32019,11000000.0
2005-12-01 12:42:00,6.31968,6.3206,6.31947,6.32002,17000000.0
2005-12-01 12:43:00,6.31948,6.32095,6.31934,6.32062,11000000.0
2005-12-01 12:44:00,6.31983,6.32101,6.31922,6.32101,13000000.0
2005-12-01 12:45:00,6.32023,6.32109,6.31986,6.32004,10000000.0
2005-12-01 12:46:00,6.31947,6.32075,6.31947,6.32045,20000000.0
2005-12-01 12:47:00,6.32098,6.32131,6.32053,6.32086,10000000.0
2005-12-01 12:48:00,6.3211,6.32164,6.32015,6.32015,10000000.0
2005-12-01 12:49:00,6.32,6.32063,6.31941,6.32023,15000000.0
2005-12-01 12:50:00,6.32159,6.32167,6.31957,6.32005,14000000.0
2005-12-01 12:51:00,6.32096,6.32206,6.32041,6.3216,14000000.0
2005-12-01 12:52:00,6.32115,6.32118,6.32019,6.32118,9000000.0
2005-12-01 12:53:00,6.32074,6.32079,6.31923,6.31963,9000000.0
2005-12-01 12:54:00,6.31936,6.32092,6.31933,6.32083,20000000.0
2005-12-01 12:55:00,6.31992,6.32113,6.31967,6.32113,12000000.0
2005-12-01 12:56:00,6.31985,6.31991,6.31922,6.3195,7000000.0
2005-12-01 12:57:00,6.32033,6.32144,6.31938,6.32048,13000000.0
2005-12-01 12:58:00,6.32001,6.32033,6.31897,6.32033,16000000.0
2005-12-01 12:59:00,6.32048,6.32062,6.31918,6.31997,14000000.0
2005-12-01 13:00:00,6.32042,6.3213,6.3201,6.32083,12000000.0
2005-12-01 13:01:00,6.32063,6.32126,6.31983,6.31983,17000000.0
2005-12-01 13:02:00,6.32018,6.32105,6.31981,6.32105,10000000.0
2005-12-01 13:03:00,6.3211,6.32146,6.32015,6.32026,22000000.0
2005-12-01 13:04:00,6.32083,6.32083,6.31913,6.32004,20000000.0
2005-12-01 13:05:00,6.3199,6.32073,6.3192,6.31966,14000000.0
2005-12-01 13:06:00,6.32006,6.32101,6.3199,6.32088,17000000.0
2005-12-01 13:07:00,6.31932,6.32,6.31613,6.32,22000000.0
2005-12-01 13:08:00,6.32018,6.32027,6.31913,6.32027,12000000.0
2005-12-01 13:09:00,6.32048,6.32125,6.31972,6.32097,12000000.0
2005-12-01 13:10:00,6.32126,6.32238,6.31908,6.31996,20000000.0
2005-12-01 13:11:00,6.3201,6.32034,6.31821,6.31931,12000000.0
2005-12-01 13:12:00,6.31942,6.31942,6.31777,6.31777,16000000.0
2005-12-01 13:13:00,6.31766,6.31766,6.31536,6.3162,14000000.0
2005-12-01 13:14:00,6.31706,6.3193,6.31647,6.3189,17000000.0
2005-12-01 13:15:00,6.31901,6.31967,6.31844,6.31957,7000000.0
2005-12-01 13:16:00,6.31954,6.32036,6.3192,6.32036,9000000.0
2005-12-01 13:17:00,6.31983,6.32035,6.31817,6.31909,15000000.0
2005-12-01 13:18:00,6.31963,6.32041,6.31845,6.31904,17000000.0
2005-12-01 13:19:00,6.31899,6.31984,6.31872,6.31984,15000000.0
2005-12-01 13:20:00,6.31941,6.3211,6.31936,6.32077,12000000.0
2005-12-01 13:21:00,6.3208,6.32217,6.31907,6.31907,24000000.0
2005-12-01 13:22:00,6.31874,6.32072,6.31874,6.32072,12000000.0
2005-12-01 13:23:00,6.31966,6.31995,6.31903,6.3197,12000000.0
2005-12-01 13:24:00,6.31952,6.32044,6.31894,6.32005,18000000.0
2005-12-01 13:25:00,6.31899,6.32015,6.31892,6.31986,12000000.0
2005-12-01 13:26:00,6.31944,6.32057,6.3192,6.31986,12000000.0
2005-12-01 13:27:00,6.3202,6.32026,6.31891,6.32009,9000000.0
2005-12-01 13:28:00,6.32008,6.32128,6.31933,6.31955,15000000.0
2005-12-01 13:29:00,6.32012,6.32066,6.31925,6.31986,14000000.0
2005-12-01 13:30:00,6.31971,6.32101,6.31971,6.32051,11000000.0
2005-12-01 13:31:00,6.32166,6.32181,6.31991,6.32127,11000000.0
2005-12-01 13:32:00,6.32039,6.32097,6.31998,6.3208,8000000.0
2005-12-01 13:33:00,6.32025,6.32098,6.31966,6.32097,14000000.0
2005-12-01 13:34:00,6.32101,6.32194,6.32077,6.32161,11000000.0
2005-12-01 13:35:00,6.32143,6.32267,6.32113,6.32218,16000000.0
2005-12-01 13:36:00,6.32214,6.32333,6.32197,6.32307,8000000.0
2005-12-01 13:37:00,6.32262,6.32263,6.32093,6.32172,17000000.0
2005-12-01 13:38:00,6.32144,6.32315,6.3214,6.32315,14000000.0
2005-12-01 13:39:00,6.32372,6.32385,6.32236,6.32249,10000000.0
2005-12-01 13:40:00,6.32218,6.3235,6.32188,6.3235,8000000.0
2005-12-01 13:41:00,6.32327,6.32327,6.32246,6.32262,11000000.0
2005-12-01 13:42:00,6.32339,6.32361,6.32218,6.32323,14000000.0
2005-12-01 13:43:00,6.3231,6.3231,6.32197,6.32256,11000000.0
2005-12-01 13:44:00,6.32162,6.32257,6.32106,6.32144,11000000.0
2005-12-01 13:45:00,6.32192,6.32305,6.31904,6.32203,14000000.0
2005-12-01 13:46:00,6.32289,6.323,6.32201,6.32256,11000000.0
2005-12-01 13:47:00,6.32283,6.32455,6.32283,6.32405,13000000.0
2005-12-01 13:48:00,6.32361,6.324,6.32246,6.32395,14000000.0
2005-12-01 13:49:00,6.32279,6.32377,6.32269,6.32269,12000000.0
2005-12-01 13:50:00,6.3234,6.3234,6.32188,6.32306,16000000.0
2005-12-01 13:51:00,6.32331,6.32379,6.32283,6.3236,14000000.0
2005-12-01 13:52:00,6.32357,6.32421,6.32284,6.32287,10000000.0
2005-12-01 13:53:00,6.32347,6.32537,6.32347,6.32476,10000000.0
2005-12-01 13:54:00,6.32506,6.32637,6.32468,6.32607,8000000.0
2005-12-01 13:55:00,6.32619,6.32729,6.32557,6.32729,13000000.0
2005-12-01 13:56:00,6.32835,6.329,6.32707,6.32856,17000000.0
2005-12-01 13:57:00,6.32875,6.32878,6.3269,6.32696,13000000.0
2005-12-01 13:58:00,6.32803,6.32821,6.32652,6.32652,7000000.0
2005-12-01 13:59:00,6.32751,6.32868,6.32746,6.32774,9000000.0
2005-12-01 14:00:00,6.32797,6.32797,6.32639,6.32666,7000000.0
2005-12-01 14:01:00,6.32678,6.32687,6.32521,6.32582,11000000.0
2005-12-01 14:02:00,6.3254,6.32648,6.32526,6.32643,19000000.0
2005-12-01 14:03:00,6.32544,6.32691,6.32534,6.32646,13000000.0
2005-12-01 14:04:00,6.32562,6.32689,6.32554,6.32689,22000000.0
2005-12-01 14:05:00,6.32639,6.32751,6.32574,6.32634,17000000.0
2005-12-01 14:06:00,6.32593,6.32709,6.32562,6.3268,11000000.0
2005-12-01 14:07:00,6.3263,6.32669,6.32589,6.32649,9000000.0
2005-12-01 14:08:00,6.32586,6.32638,6.32503,6.32521,11000000.0
2005-12-01 14:09:00,6.32572,6.32635,6.32515,6.32612,12000000.0
2005-12-01 14:10:00,6.32558,6.32627,6.32511,6.32586,13000000.0
2005-12-01 14:11:00,6.32623,6.32679,6.32505,6.32621,14000000.0
2005-12-01 14:12:00,6.32634,6.32687,6.32578,6.32687,11000000.0
2005-12-01 14:13:00,6.32755,6.32755,6.3265,6.32745,11000000.0
2005-12-01 14:14:00,6.32689,6.32728,6.32641,6.32723,7000000.0
2005-12-01 14:15:00,6.32735,6.32771,6.32624,6.32725,14000000.0
2005-12-01 14:16:00,6.32722,6.32722,6.32548,6.32583,13000000.0
2005-12-01 14:17:00,6.32571,6.326,6.32423,6.32547,22000000.0
2005-12-01 14:18:00,6.32548,6.3268,6.32442,6.32526,15000000.0
2005-12-01 14:19:00,6.32608,6.3267,6.32467,6.32493,12000000.0
2005-12-01 14:20:00,6.32416,6.3255,6.32416,6.3255,7000000.0
2005-12-01 14:21:00,6.32556,6.32601,6.32478,6.3255,13000000.0
2005-12-01 14:22:00,6.32635,6.32734,6.3259,6.32734,8000000.0
2005-12-01 14:23:00,6.32756,6.32756,6.32636,6.32668,11000000.0
2005-12-01 14:24:00,6.32681,6.3282,6.32678,6.32782,13000000.0
2005-12-01 14:25:00,6.32747,6.32786,6.3272,6.32778,15000000.0
2005-12-01 14:26:00,6.32816,6.32834,6.32771,6.32809,8000000.0
2005-12-01 14:27:00,6.32876,6.3299,6.32868,6.32871,10000000.0
2005-12-01 14:28:00,6.32804,6.32804,6.32579,6.32768,11000000.0
2005-12-01 14:29:00,6.32778,6.32787,6.32588,6.32618,21000000.0
2005-12-01 14:30:00,6.32683,6.32839,6.32644,6.32839,11000000.0
2005-12-01 14:31:00,6.3285,6.32927,6.32729,6.32884,17000000.0
2005-12-01 14:32:00,6.32984,6.33001,6.32883,6.32916,15000000.0
2005-12-01 14:33:00,6.32926,6.32926,6.32753,6.32789,8000000.0
2005-12-01 14:34:00,6.32832,6.32832,6.32664,6.32771,9000000.0
2005-12-01 14:35:00,6.32864,6.32901,6.32742,6.32841,11000000.0
2005-12-01 14:36:00,6.32715,6.32811,6.32629,6.32774,15000000.0
2005-12-01 14:37:00,6.32834,6.32863,6.32719,6.32732,8000000.0
2005-12-01 14:38:00,6.32828,6.32854,6.32697,6.32697,10000000.0
2005-12-01 14:39:00,6.32649,6.32719,6.3259,6.3271,19000000.0
2005-12-01 14:40:00,6.32684,6.32684,6.32594,6.32678,15000000.0
2005-12-01 14:41:00,6.32721,6.32833,6.32714,6.32833,15000000.0
2005-12-01 14:42:00,6.32849,6.33075,6.32657,6.32937,17000000.0
2005-12-01 14:43:00,6.32965,6.33107,6.32923,6.32923,15000000.0
2005-12-01 14:44:00,6.32769,6.32856,6.32686,6.32757,15000000.0
2005-12-01 14:45:00,6.32889,6.33066,6.32672,6.33066,9000000.0
2005-12-01 14:46:00,6.33022,6.33022,6.32575,6.32658,11000000.0
2005-12-01 14:47:00,6.32572,6.33056,6.32572,6.33056,12000000.0
2005-12-01 14:48:00,6.33268,6.33909,6.33268,6.33909,12000000.0
2005-12-01 14:49:00,6.33883,6.33921,6.33614,6.33625,12000000.0
2005-12-01 14:50:00,6.33617,6.33713,6.33536,6.33607,15000000.0
2005-12-01 14:51:00,6.33558,6.33578,6.33439,6.33482,10000000.0
2005-12-01 14:52:00,6.33507,6.33662,6.33497,6.33567,13000000.0
2005-12-01 14:53:00,6.33592,6.33635,6.33433,6.33583,13000000.0
2005-12-01 14:54:00,6.33597,6.33657,6.33549,6.3355,9000000.0
2005-12-01 14:55:00,6.33537,6.3358,6.33357,6.3344,16000000.0
2005-12-01 14:56:00,6.33414,6.33474,6.33275,6.33357,15000000.0
2005-12-01 14:57:00,6.33387,6.33506,6.33244,6.33244,15000000.0
2005-12-01 14:58:00,6.33148,6.33265,6.33142,6.33233,11000000.0
2005-12-01 14:59:00,6.33297,6.3348,6.33227,6.3348,14000000.0
2005-12-01 15:00:00,6.33487,6.3352,6.333,6.333,18000000.0
2005-12-01 15:01:00,6.33417,6.3355,6.33417,6.33525,12000000.0
2005-12-01 15:02:00,6.33523,6.33568,6.33349,6.33354,7000000.0
2005-12-01 15:03:00,6.33492,6.33539,6.3344,6.33529,18000000.0
2005-12-01 15:04:00,6.33467,6.33543,6.33388,6.33464,21000000.0
2005-12-01 15:05:00,6.33558,6.33641,6.33525,6.33608,13000000.0
2005-12-01 15:06:00,6.33684,6.33867,6.33552,6.33552,14000000.0
2005-12-01 15:07:00,6.33623,6.33778,6.33327,6.33672,22000000.0
2005-12-01 15:08:00,6.33647,6.33691,6.33577,6.33666,10000000.0
2005-12-01 15:09:00,6.33773,6.33792,6.3357,6.33744,9000000.0
2005-12-01 15:10:00,6.33845,6.3408,6.33835,6.33905,14000000.0
2005-12-01 15:11:00,6.33862,6.33914,6.3378,6.33883,12000000.0
2005-12-01 15:12:00,6.33943,6.34059,6.33876,6.33921,13000000.0
2005-12-01 15:13:00,6.33929,6.33929,6.33681,6.33896,12000000.0
2005-12-01 15:14:00,6.33927,6.33995,6.33897,6.33995,10000000.0
2005-12-01 15:15:00,6.34073,6.34303,6.33903,6.3429,16000000.0
2005-12-01 15:16:00,6.34442,6.34724,6.34425,6.34724,15000000.0
2005-12-01 15:17:00,6.34821,6.34918,6.3462,6.3462,14000000.0
2005-12-01 15:18:00,6.34717,6.34738,6.34472,6.34633,12000000.0
2005-12-01 15:19:00,6.34813,6.35048,6.34748,6.35047,11000000.0
2005-12-01 15:20:00,6.35048,6.35077,6.34921,6.3498,14000000.0
2005-12-01 15:21:00,6.34916,6.34985,6.34729,6.34809,14000000.0
2005-12-01 15:22:00,6.3492,6.3497,6.34777,6.3481,10000000.0
2005-12-01 15:23:00,6.34807,6.34807,6.34678,6.3468,11000000.0
2005-12-01 15:24:00,6.34672,6.34799,6.34662,6.34766,10000000.0
2005-12-01 15:25:00,6.34539,6.34675,6.3445,6.34546,16000000.0
2005-12-01 15:26:00,6.34558,6.34626,6.34478,6.34595,15000000.0
2005-12-01 15:27:00,6.34521,6.34619,6.34451,6.34571,10000000.0
2005-12-01 15:28:00,6.34559,6.34559,6.34429,6.3452,11000000.0
2005-12-01 15:29:00,6.34475,6.34475,6.34183,6.34352,19000000.0
2005-12-01 15:30:00,6.34343,6.34352,6.34146,6.34345,10000000.0
2005-12-01 15:31:00,6.34212,6.34236,6.33957,6.33957,14000000.0
2005-12-01 15:32:00,6.34005,6.34121,6.33942,6.34082,12000000.0
2005-12-01 15:33:00,6.34129,6.3417,6.33981,6.34098,20000000.0
2005-12-01 15:34:00,6.3407,6.34168,6.3407,6.34101,12000000.0
2005-12-01 15:35:00,6.34098,6.3415,6.34,6.34022,12000000.0
2005-12-01 15:36:00,6.34048,6.34048,6.33626,6.33742,10000000.0
2005-12-01 15:37:00,6.33716,6.33947,6.33684,6.338,10000000.0
2005-12-01 15:38:00,6.33967,6.34061,6.33886,6.34002,13000000.0
2005-12-01 15:39:00,6.34006,6.34034,6.33826,6.33838,7000000.0
2005-12-01 15:40:00,6.33901,6.33928,6.33834,6.33895,10000000.0
2005-12-01 15:41:00,6.34003,6.34055,6.33902,6.33983,9000000.0
2005-12-01 15:42:00,6.34127,6.34249,6.34056,6.34249,13000000.0
2005-12-01 15:43:00,6.34211,6.34629,6.34191,6.34629,16000000.0
2005-12-01 15:44:00,6.34635,6.34635,6.34255,6.34496,14000000.0
2005-12-01 15:45:00,6.34665,6.3483,6.34633,6.34801,15000000.0
2005-12-01 15:46:00,6.3482,6.35013,6.34763,6.35007,13000000.0
2005-12-01 15:47:00,6.34948,6.34999,6.34892,6.34983,9000000.0
2005-12-01 15:48:00,6.35106,6.35544,6.35106,6.35544,21000000.0
2005-12-01 15:49:00,6.35512,6.35559,6.35366,6.35504,23000000.0
2005-12-01 15:50:00,6.35469,6.35607,6.35458,6.35601,12000000.0
2005-12-01 15:51:00,6.35565,6.35605,6.35263,6.35263,19000000.0
2005-12-01 15:52:00,6.35053,6.35272,6.34847,6.35125,15000000.0
2005-12-01 15:53:00,6.34994,6.35189,6.34994,6.35105,14000000.0
2005-12-01 15:54:00,6.35056,6.35232,6.35056,6.35096,15000000.0
2005-12-01 15:55:00,6.35057,6.35135,6.34956,6.35094,12000000.0
2005-12-01 15:56:00,6.35032,6.35062,6.34908,6.35053,18000000.0
2005-12-01 15:57:00,6.34871,6.34885,6.34779,6.34842,10000000.0
2005-12-01 15:58:00,6.34896,6.34896,6.34536,6.34705,22000000.0
2005-12-01 15:59:00,6.34762,6.34904,6.34546,6.34904,12000000.0
2005-12-01 16:00:00,6.35004,6.35328,6.34999,6.35259,12000000.0
2005-12-01 16:01:00,6.35247,6.35247,6.35135,6.35151,12000000.0
2005-12-01 16:02:00,6.35167,6.35359,6.35153,6.35176,13000000.0
2005-12-01 16:03:00,6.35134,6.35145,6.34762,6.35078,13000000.0
2005-12-01 16:04:00,6.35097,6.35287,6.35064,6.35204,11000000.0
2005-12-01 16:05:00,6.35258,6.35321,6.35048,6.35258,9000000.0
2005-12-01 16:06:00,6.3533,6.3533,6.35205,6.35266,14000000.0
2005-12-01 16:07:00,6.35289,6.35416,6.35151,6.35369,15000000.0
2005-12-01 16:08:00,6.35441,6.35503,6.35366,6.35483,15000000.0
2005-12-01 16:09:00,6.35535,6.35567,6.35404,6.35515,17000000.0
2005-12-01 16:10:00,6.35476,6.35511,6.35362,6.35374,14000000.0
2005-12-01 16:11:00,6.35341,6.35341,6.35165,6.35165,9000000.0
2005-12-01 16:12:00,6.35199,6.35363,6.35144,6.35202,15000000.0
2005-12-01 16:13:00,6.35204,6.35575,6.35204,6.35575,14000000.0
2005-12-01 16:14:00,6.35605,6.35657,6.35398,6.35488,12000000.0
2005-12-01 16:15:00,6.35479,6.35615,6.35392,6.35495,14000000.0
2005-12-01 16:16:00,6.35624,6.35624,6.3545,6.35568,13000000.0
2005-12-01 16:17:00,6.3561,6.35627,6.35362,6.35523,18000000.0
2005-12-01 16:18:00,6.35439,6.35606,6.35439,6.35547,13000000.0
2005-12-01 16:19:00,6.35668,6.35668,6.35498,6.35554,8000000.0
2005-12-01 16:20:00,6.35497,6.35567,6.35446,6.3547,13000000.0
2005-12-01 16:21:00,6.35481,6.35594,6.35476,6.35524,12000000.0
2005-12-01 16:22:00,6.35645,6.35645,6.3545,6.35589,11000000.0
2005-12-01 16:23:00,6.35536,6.35553,6.35398,6.35507,14000000.0
2005-12-01 16:24:00,6.35563,6.35749,6.35528,6.35749,15000000.0
2005-12-01 16:25:00,6.35792,6.36062,6.35742,6.36062,11000000.0
2005-12-01 16:26:00,6.36071,6.36129,6.36017,6.36087,8000000.0
2005-12-01 16:27:00,6.36007,6.3602,6.35939,6.35958,10000000.0
2005-12-01 16:28:00,6.36034,6.36052,6.35959,6.36011,15000000.0
2005-12-01 16:29:00,6.35907,6.36071,6.35814,6.36026,7000000.0
2005-12-01 16:30:00,6.36066,6.36222,6.35986,6.36222,16000000.0
2005-12-01 16:31:00,6.36218,6.36223,6.36126,6.36198,14000000.0
2005-12-01 16:32:00,6.36143,6.36216,6.361,6.36169,7000000.0
2005-12-01 16:33:00,6.36083,6.36144,6.36048,6.36108,8000000.0
2005-12-01 16:34:00,6.36042,6.36099,6.35969,6.36081,8000000.0
2005-12-01 16:35:00,6.36062,6.36085,6.35876,6.35978,9000000.0
2005-12-01 16:36:00,6.35985,6.3603,6.35824,6.35824,13000000.0
2005-12-01 16:37:00,6.35767,6.3584,6.35689,6.35808,18000000.0
2005-12-01 16:38:00,6.35764,6.35862,6.35676,6.35862,18000000.0
2005-12-01 16:39:00,6.35944,6.35944,6.35697,6.35737,20000000.0
2005-12-01 16:40:00,6.35684,6.3574,6.35605,6.35692,13000000.0
2005-12-01 16:41:00,6.35604,6.35682,6.35402,6.35522,20000000.0
2005-12-01 16:42:00,6.35522,6.35699,6.35414,6.35617,18000000.0
2005-12-01 16:43:00,6.35731,6.35866,6.35663,6.35717,15000000.0
2005-12-01 16:44:00,6.35718,6.35813,6.35587,6.35707,20000000.0
2005-12-01 16:45:00,6.35686,6.35738,6.35594,6.35738,13000000.0
2005-12-01 16:46:00,6.35742,6.35776,6.35603,6.35751,15000000.0
2005-12-01 16:47:00,6.35765,6.3583,6.35709,6.3583,8000000.0
2005-12-01 16:48:00,6.35756,6.35885,6.35756,6.35846,11000000.0
2005-12-01 16:49:00,6.35729,6.3587,6.35729,6.35815,12000000.0
2005-12-01 16:50:00,6.35757,6.36114,6.35757,6.36114,15000000.0
2005-12-01 16:51:00,6.36106,6.3616,6.35985,6.36138,18000000.0
2005-12-01 16:52:00,6.36113,6.36154,6.35949,6.36089,14000000.0
2005-12-01 16:53:00,6.36123,6.36123,6.35977,6.36046,8000000.0
2005-12-01 16:54:00,6.36092,6.36149,6.36021,6.36104,11000000.0
2005-12-01 16:55:00,6.36126,6.36173,6.3604,6.36082,12000000.0
2005-12-01 16:56:00,6.3604,6.3613,6.35975,6.36002,10000000.0
2005-12-01 16:57:00,6.36018,6.3611,6.36,6.36024,8000000.0
2005-12-01 16:58:00,6.36005,6.36099,6.35944,6.36099,9000000.0
2005-12-01 16:59:00,6.36096,6.36171,6.35991,6.36029,13000000.0
2005-12-01 17:00:00,6.35987,6.3603,6.35851,6.35938,11000000.0
2005-12-01 17:01:00,6.35862,6.35952,6.35753,6.35945,12000000.0
2005-12-01 17:02:00,6.35844,6.35857,6.35585,6.35759,10000000.0
2005-12-01 17:03:00,6.35859,6.3605,6.35769,6.36008,16000000.0
2005-12-01 17:04:00,6.3604,6.3604,6.35808,6.35923,13000000.0
2005-12-01 17:05:00,6.35944,6.36024,6.3586,6.35996,16000000.0
2005-12-01 17:06:00,6.36036,6.36058,6.35828,6.35992,12000000.0
2005-12-01 17:07:00,6.36021,6.36021,6.35882,6.35891,8000000.0
2005-12-01 17:08:00,6.35889,6.36003,6.35864,6.35969,21000000.0
2005-12-01 17:09:00,6.35945,6.35977,6.35866,6.35927,16000000.0
2005-12-01 17:10:00,6.36079,6.36133,6.36025,6.36101,11000000.0
2005-12-01 17:11:00,6.36121,6.36388,6.36121,6.36325,11000000.0
2005-12-01 17:12:00,6.36343,6.36343,6.36232,6.3633,9000000.0
2005-12-01 17:13:00,6.36415,6.36448,6.36344,6.3637,9000000.0
2005-12-01 17:14:00,6.36383,6.36414,6.36284,6.36333,17000000.0
2005-12-01 17:15:00,6.36313,6.36333,6.36116,6.36287,11000000.0
2005-12-01 17:16:00,6.36238,6.36248,6.36105,6.36105,15000000.0
2005-12-01 17:17:00,6.3614,6.36253,6.36116,6.36152,13000000.0
2005-12-01 17:18:00,6.36227,6.36281,6.36118,6.36281,15000000.0
2005-12-01 17:19:00,6.36282,6.36282,6.36168,6.36243,17000000.0
2005-12-01 17:20:00,6.36172,6.36231,6.36032,6.36134,12000000.0
2005-12-01 17:21:00,6.36076,6.36169,6.36056,6.36116,7000000.0
2005-12-01 17:22:00,6.36113,6.36183,6.36042,6.36148,14000000.0
2005-12-01 17:23:00,6.36095,6.3617,6.36038,6.36119,13000000.0
2005-12-01 17:24:00,6.3607,6.36158,6.36028,6.36142,9000000.0
2005-12-01 17:25:00,6.36161,6.36248,6.36101,6.36232,11000000.0
2005-12-01 17:26:00,6.3633,6.36414,6.36207,6.36343,16000000.0
2005-12-01 17:27:00,6.36447,6.36447,6.36192,6.36255,9000000.0
2005-12-01 17:28:00,6.36127,6.36131,6.35764,6.35764,15000000.0
2005-12-01 17:29:00,6.35946,6.35946,6.35723,6.35821,11000000.0
2005-12-01 17:30:00,6.35692,6.35732,6.35536,6.35609,19000000.0
2005-12-01 17:31:00,6.3557,6.3562,6.35515,6.35515,11000000.0
2005-12-01 17:32:00,6.35474,6.35535,6.3542,6.35533,9000000.0
2005-12-01 17:33:00,6.35552,6.35688,6.35512,6.35661,10000000.0
2005-12-01 17:34:00,6.35588,6.35605,6.3542,6.35494,14000000.0
2005-12-01 17:35:00,6.35452,6.35535,6.35237,6.35237,13000000.0
2005-12-01 17:36:00,6.35124,6.35272,6.35109,6.35186,11000000.0
2005-12-01 17:37:00,6.35337,6.35407,6.35272,6.35388,15000000.0
2005-12-01 17:38:00,6.35517,6.35517,6.35405,6.35476,17000000.0
2005-12-01 17:39:00,6.35738,6.35989,6.35738,6.3587,8000000.0
2005-12-01 17:40:00,6.35835,6.3585,6.35695,6.35737,12000000.0
2005-12-01 17:41:00,6.35722,6.35738,6.35601,6.35601,21000000.0
2005-12-01 17:42:00,6.35732,6.35856,6.35701,6.35856,13000000.0
2005-12-01 17:43:00,6.35874,6.35979,6.35874,6.35944,11000000.0
2005-12-01 17:44:00,6.35935,6.36067,6.35932,6.35997,19000000.0
2005-12-01 17:45:00,6.36002,6.36033,6.35882,6.35912,10000000.0
2005-12-01 17:46:00,6.35954,6.36008,6.35898,6.35979,13000000.0
2005-12-01 17:47:00,6.35809,6.35909,6.3574,6.35833,9000000.0
2005-12-01 17:48:00,6.35905,6.35978,6.35798,6.35966,14000000.0
2005-12-01 17:49:00,6.35892,6.35962,6.35749,6.35894,14000000.0
2005-12-01 17:50:00,6.35954,6.35954,6.35684,6.35684,17000000.0
2005-12-01 17:51:00,6.35654,6.357,6.35604,6.35629,13000000.0
2005-12-01 17:52:00,6.35572,6.3572,6.35385,6.35436,24000000.0
2005-12-01 17:53:00,6.35318,6.35444,6.353,6.35337,16000000.0
2005-12-01 17:54:00,6.35378,6.35534,6.35378,6.35431,16000000.0
2005-12-01 17:55:00,6.35319,6.35496,6.35319,6.35446,13000000.0
2005-12-01 17:56:00,6.35486,6.35656,6.35486,6.35577,15000000.0
2005-12-01 17:57:00,6.35621,6.35767,6.35599,6.35767,10000000.0
2005-12-01 17:58:00,6.35749,6.35829,6.35643,6.35829,15000000.0
2005-12-01 17:59:00,6.35792,6.35805,6.35704,6.35714,13000000.0
2005-12-01 18:00:00,6.35754,6.35861,6.35754,6.35861,7000000.0
2005-12-01 18:01:00,6.35916,6.35921,6.3575,6.35857,18000000.0
2005-12-01 18:02:00,6.35792,6.35913,6.35755,6.35802,17000000.0
2005-12-01 18:03:00,6.35887,6.35928,6.35768,6.3577,16000000.0
2005-12-01 18:04:00,6.35726,6.35838,6.35698,6.35776,14000000.0
2005-12-01 18:05:00,6.3579,6.35916,6.35728,6.35855,13000000.0
2005-12-01 18:06:00,6.35946,6.35946,6.35759,6.35772,18000000.0
2005-12-01 18:07:00,6.35843,6.35872,6.35739,6.35768,12000000.0
2005-12-01 18:08:00,6.35714,6.35749,6.35545,6.35573,18000000.0
2005-12-01 18:09:00,6.35481,6.35691,6.35476,6.35662,12000000.0
2005-12-01 18:10:00,6.3563,6.35774,6.35585,6.35774,13000000.0
2005-12-01 18:11:00,6.35753,6.35852,6.35693,6.35707,10000000.0
2005-12-01 18:12:00,6.35725,6.35782,6.35702,6.35702,11000000.0
2005-12-01 18:13:00,6.35777,6.35838,6.35712,6.35827,14000000.0
2005-12-01 18:14:00,6.3584,6.35955,6.35816,6.35873,10000000.0
2005-12-01 18:15:00,6.35922,6.35953,6.35804,6.35953,10000000.0
2005-12-01 18:16:00,6.35954,6.36008,6.35894,6.35906,9000000.0
2005-12-01 18:17:00,6.35907,6.36035,6.35863,6.35943,18000000.0
2005-12-01 18:18:00,6.35979,6.36148,6.3589,6.36071,14000000.0
2005-12-01 18:19:00,6.36166,6.36203,6.36085,6.36131,10000000.0
2005-12-01 18:20:00,6.36116,6.36172,6.35969,6.36096,15000000.0
2005-12-01 18:21:00,6.36142,6.36399,6.36128,6.36353,18000000.0
2005-12-01 18:22:00,6.36362,6.36433,6.3625,6.36374,14000000.0
2005-12-01 18:23:00,6.36527,6.36527,6.36166,6.3621,7000000.0
2005-12-01 18:24:00,6.36193,6.36193,6.36056,6.36063,9000000.0
2005-12-01 18:25:00,6.36038,6.36135,6.36033,6.36033,13000000.0
2005-12-01 18:26:00,6.36128,6.36189,6.36048,6.36103,16000000.0
2005-12-01 18:27:00,6.36033,6.36096,6.35897,6.35915,14000000.0
2005-12-01 18:28:00,6.35938,6.36071,6.35854,6.36012,13000000.0
2005-12-01 18:29:00,6.36001,6.36066,6.35949,6.36032,11000000.0
2005-12-01 18:30:00,6.35979,6.35979,6.35813,6.35813,16000000.0
2005-12-01 18:31:00,6.35809,6.35872,6.35807,6.35848,12000000.0
2005-12-01 18:32:00,6.35881,6.36103,6.35844,6.36103,11000000.0
2005-12-01 18:33:00,6.36172,6.36506,6.36086,6.36506,13000000.0
2005-12-01 18:34:00,6.36632,6.36727,6.36542,6.36679,13000000.0
2005-12-01 18:35:00,6.36678,6.36755,6.36541,6.36541,18000000.0
2005-12-01 18:36:00,6.36656,6.36788,6.36656,6.36779,18000000.0
2005-12-01 18:37:00,6.36751,6.36808,6.36657,6.36736,18000000.0
2005-12-01 18:38:00,6.36683,6.36738,6.36581,6.36699,11000000.0
2005-12-01 18:39:00,6.36725,6.36742,6.36624,6.36624,11000000.0
2005-12-01 18:40:00,6.36596,6.36697,6.36579,6.36644,14000000.0
2005-12-01 18:41:00,6.36736,6.36764,6.36636,6.36636,16000000.0
2005-12-01 18:42:00,6.36662,6.36717,6.3659,6.36689,14000000.0
2005-12-01 18:43:00,6.36719,6.36727,6.36356,6.36682,10000000.0
2005-12-01 18:44:00,6.36675,6.36752,6.3661,6.36702,13000000.0
2005-12-01 18:45:00,6.36699,6.36818,6.36659,6.36757,13000000.0
2005-12-01 18:46:00,6.36785,6.3688,6.3673,6.36828,12000000.0
2005-12-01 18:47:00,6.36792,6.36935,6.36733,6.36814,14000000.0
2005-12-01 18:48:00,6.36807,6.36871,6.36701,6.36831,15000000.0
2005-12-01 18:49:00,6.36838,6.36869,6.36711,6.36711,12000000.0
2005-12-01 18:50:00,6.36776,6.36885,6.36732,6.36885,9000000.0
2005-12-01 18:51:00,6.36874,6.36882,6.36736,6.36874,17000000.0
2005-12-01 18:52:00,6.36742,6.36753,6.36577,6.3666,9000000.0
2005-12-01 18:53:00,6.36677,6.36713,6.36554,6.36589,14000000.0
2005-12-01 18:54:00,6.36519,6.36519,6.36345,6.36417,14000000.0
2005-12-01 18:55:00,6.36287,6.36337,6.36206,6.36303,10000000.0
2005-12-01 18:56:00,6.36346,6.36352,6.36222,6.36299,16000000.0
2005-12-01 18:57:00,6.36335,6.36388,6.36243,6.36285,17000000.0
2005-12-01 18:58:00,6.36333,6.36333,6.36182,6.36258,14000000.0
2005-12-01 18:59:00,6.36272,6.36453,6.36255,6.36377,14000000.0
2005-12-01 19:00:00,6.36413,6.36443,6.36295,6.36295,15000000.0
2005-12-01 19:01:00,6.36228,6.36319,6.36202,6.36304,15000000.0
2005-12-01 19:02:00,6.36324,6.36437,6.36238,6.36437,14000000.0
2005-12-01 19:03:00,6.36515,6.36659,6.36515,6.36579,14000000.0
2005-12-01 19:04:00,6.36546,6.36595,6.36343,6.36423,12000000.0
2005-12-01 19:05:00,6.366,6.366,6.36446,6.36579,15000000.0
2005-12-01 19:06:00,6.36486,6.36486,6.3633,6.3633,16000000.0
2005-12-01 19:07:00,6.36289,6.36328,6.36145,6.36269,20000000.0
2005-12-01 19:08:00,6.36189,6.36195,6.36074,6.36091,8000000.0
2005-12-01 19:09:00,6.36052,6.36142,6.35993,6.36142,17000000.0
2005-12-01 19:10:00,6.36265,6.36355,6.36182,6.36315,9000000.0
2005-12-01 19:11:00,6.36301,6.36368,6.3621,6.36327,16000000.0
2005-12-01 19:12:00,6.36296,6.36327,6.36088,6.36275,13000000.0
2005-12-01 19:13:00,6.36335,6.36337,6.36248,6.36292,10000000.0
2005-12-01 19:14:00,6.36286,6.36327,6.3617,6.3626,20000000.0
2005-12-01 19:15:00,6.3617,6.3617,6.36014,6.36115,12000000.0
2005-12-01 19:16:00,6.36114,6.36114,6.35834,6.35913,8000000.0
2005-12-01 19:17:00,6.35968,6.36002,6.35893,6.35959,18000000.0
2005-12-01 19:18:00,6.35871,6.35957,6.35841,6.35841,11000000.0
2005-12-01 19:19:00,6.35857,6.36047,6.35857,6.36028,12000000.0
2005-12-01 19:20:00,6.36044,6.36044,6.35917,6.35974,14000000.0
2005-12-01 19:21:00,6.35979,6.36023,6.35875,6.35886,13000000.0
2005-12-01 19:22:00,6.36045,6.36067,6.35898,6.36067,12000000.0
2005-12-01 19:23:00,6.36081,6.36147,6.3599,6.36147,14000000.0
2005-12-01 19:24:00,6.36052,6.36089,6.35921,6.3599,19000000.0
2005-12-01 19:25:00,6.35937,6.35937,6.35743,6.35781,8000000.0
2005-12-01 19:26:00,6.35771,6.35857,6.35742,6.35857,7000000.0
2005-12-01 19:27:00,6.35808,6.35872,6.35726,6.35834,20000000.0
2005-12-01 19:28:00,6.35867,6.35947,6.35829,6.35912,17000000.0
2005-12-01 19:29:00,6.35958,6.35958,6.35741,6.35858,10000000.0
2005-12-01 19:30:00,6.35908,6.35908,6.3572,6.35839,15000000.0
2005-12-01 19:31:00,6.35778,6.35859,6.35766,6.35824,11000000.0
2005-12-01 19:32:00,6.35799,6.35823,6.35707,6.35707,9000000.0
2005-12-01 19:33:00,6.35817,6.35902,6.35759,6.35902,14000000.0
2005-12-01 19:34:00,6.3586,6.35932,6.35771,6.35818,17000000.0
2005-12-01 19:35:00,6.35871,6.35913,6.35798,6.35823,8000000.0
2005-12-01 19:36:00,6.35847,6.35859,6.35731,6.35731,15000000.0
2005-12-01 19:37:00,6.35693,6.35925,6.35693,6.35919,8000000.0
2005-12-01 19:38:00,6.36061,6.3614,6.35967,6.36062,15000000.0
2005-12-01 19:39:00,6.36107,6.36186,6.36075,6.36092,17000000.0
2005-12-01 19:40:00,6.36084,6.36187,6.36013,6.36029,16000000.0
2005-12-01 19:41:00,6.35981,6.36065,6.3594,6.3594,11000000.0
2005-12-01 19:42:00,6.3592,6.35921,6.35718,6.35718,15000000.0
2005-12-01 19:43:00,6.35663,6.35725,6.35609,6.35684,14000000.0
2005-12-01 19:44:00,6.35594,6.35659,6.35451,6.35658,14000000.0
2005-12-01 19:45:00,6.35651,6.35709,6.35524,6.35655,15000000.0
2005-12-01 19:46:00,6.35521,6.35582,6.354,6.35474,15000000.0
2005-12-01 19:47:00,6.35468,6.35511,6.35363,6.35412,16000000.0
2005-12-01 19:48:00,6.3541,6.35519,6.35368,6.3546,16000000.0
2005-12-01 19:49:00,6.35484,6.35667,6.35484,6.35667,8000000.0
2005-12-01 19:50:00,6.35664,6.35689,6.35585,6.35619,9000000.0
2005-12-01 19:51:00,6.3558,6.35702,6.35506,6.35653,19000000.0
2005-12-01 19:52:00,6.35709,6.35793,6.35646,6.35792,11000000.0
2005-12-01 19:53:00,6.35762,6.35857,6.35698,6.35799,14000000.0
2005-12-01 19:54:00,6.35771,6.35812,6.35674,6.35782,18000000.0
2005-12-01 19:55:00,6.35762,6.35911,6.35686,6.35729,13000000.0
2005-12-01 19:56:00,6.35734,6.3585,6.35721,6.35736,10000000.0
2005-12-01 19:57:00,6.35885,6.35953,6.35792,6.35811,16000000.0
2005-12-01 19:58:00,6.35787,6.35899,6.3576,6.3576,15000000.0
2005-12-01 19:59:00,6.35672,6.35799,6.35651,6.35727,14000000.0
2005-12-01 20:00:00,6.35718,6.35776,6.35671,6.35695,11000000.0
2005-12-01 20:01:00,6.35643,6.35749,6.3556,6.35747,24000000.0
2005-12-01 20:02:00,6.35752,6.35766,6.35681,6.35689,11000000.0
2005-12-01 20:03:00,6.35677,6.35778,6.35677,6.35754,11000000.0
2005-12-01 20:04:00,6.3575,6.35794,6.35689,6.35726,10000000.0
2005-12-01 20:05:00,6.35739,6.35834,6.35663,6.35679,17000000.0
2005-12-01 20:06:00,6.35749,6.3582,6.35682,6.3582,10000000.0
2005-12-01 20:07:00,6.35846,6.35969,6.35819,6.35821,14000000.0
2005-12-01 20:08:00,6.35849,6.35978,6.35762,6.35843,13000000.0
2005-12-01 20:09:00,6.35836,6.35937,6.35813,6.35813,11000000.0
2005-12-01 20:10:00,6.35856,6.3593,6.3582,6.35881,11000000.0
2005-12-01 20:11:00,6.35941,6.3599,6.35853,6.35866,9000000.0
2005-12-01 20:12:00,6.35831,6.35859,6.35648,6.35648,16000000.0
2005-12-01 20:13:00,6.35594,6.35609,6.35523,6.35609,11000000.0
2005-12-01 20:14:00,6.3558,6.35683,6.3551,6.35683,19000000.0
2005-12-01 20:15:00,6.35656,6.35736,6.35594,6.35633,13000000.0
2005-12-01 20:16:00,6.35629,6.35702,6.35621,6.35667,15000000.0
2005-12-01 20:17:00,6.35713,6.3587,6.35679,6.35862,8000000.0
2005-12-01 20:18:00,6.35768,6.35804,6.3568,6.35763,14000000.0
2005-12-01 20:19:00,6.35732,6.35773,6.35613,6.35715,14000000.0
2005-12-01 20:20:00,6.35729,6.35784,6.35663,6.35711,12000000.0
2005-12-01 20:21:00,6.35758,6.35785,6.35673,6.35697,9000000.0
2005-12-01 20:22:00,6.3574,6.35827,6.35717,6.35816,17000000.0
2005-12-01 20:23:00,6.35781,6.35809,6.35722,6.35796,11000000.0
2005-12-01 20:24:00,6.35817,6.35817,6.35679,6.35804,16000000.0
2005-12-01 20:25:00,6.35778,6.35827,6.35778,6.35827,11000000.0
2005-12-01 20:26:00,6.35847,6.35847,6.35679,6.35679,8000000.0
2005-12-01 20:27:00,6.35705,6.35708,6.35565,6.35584,13000000.0
2005-12-01 20:28:00,6.356,6.35677,6.3549,6.35592,15000000.0
2005-12-01 20:29:00,6.35489,6.35609,6.35461,6.35549,16000000.0
2005-12-01 20:30:00,6.35531,6.35572,6.35399,6.35447,8000000.0
2005-12-01 20:31:00,6.35431,6.35552,6.35357,6.35434,18000000.0
2005-12-01 20:32:00,6.35415,6.35415,6.35282,6.35332,7000000.0
2005-12-01 20:33:00,6.35403,6.35531,6.35346,6.35356,13000000.0
2005-12-01 20:34:00,6.3539,6.35478,6.35332,6.35374,13000000.0
2005-12-01 20:35:00,6.35294,6.35384,6.35186,6.35224,9000000.0
2005-12-01 20:36:00,6.35061,6.35126,6.34846,6.34992,17000000.0
2005-12-01 20:37:00,6.34894,6.34991,6.34718,6.34926,14000000.0
2005-12-01 20:38:00,6.34899,6.34899,6.34658,6.34658,16000000.0
2005-12-01 20:39:00,6.34639,6.34649,6.34409,6.34468,14000000.0
2005-12-01 20:40:00,6.34562,6.34767,6.34562,6.34767,17000000.0
2005-12-01 20:41:00,6.34714,6.34807,6.34669,6.34716,16000000.0
2005-12-01 20:42:00,6.3466,6.34762,6.34518,6.34518,22000000.0
2005-12-01 20:43:00,6.34453,6.34453,6.34248,6.34321,18000000.0
2005-12-01 20:44:00,6.3434,6.34455,6.34319,6.34402,16000000.0
2005-12-01 20:45:00,6.34487,6.34646,6.34471,6.34642,8000000.0
2005-12-01 20:46:00,6.34622,6.34706,6.34567,6.34667,19000000.0
2005-12-01 20:47:00,6.34655,6.34843,6.34641,6.34759,12000000.0
2005-12-01 20:48:00,6.3469,6.34903,6.34663,6.34885,9000000.0
2005-12-01 20:49:00,6.34837,6.34889,6.34789,6.34831,19000000.0
2005-12-01 20:50:00,6.34726,6.34726,6.34576,6.34633,15000000.0
2005-12-01 20:51:00,6.34678,6.34736,6.34624,6.34721,9000000.0
2005-12-01 20:52:00,6.34721,6.34819,6.34717,6.34746,11000000.0
2005-12-01 20:53:00,6.34697,6.34766,6.34618,6.34624,15000000.0
2005-12-01 20:54:00,6.3464,6.34821,6.3462,6.34821,12000000.0
2005-12-01 20:55:00,6.34676,6.3481,6.34617,6.34669,18000000.0
2005-12-01 20:56:00,6.34648,6.34757,6.34522,6.34567,12000000.0
2005-12-01 20:57:00,6.34455,6.34642,6.344,6.3444,13000000.0
2005-12-01 20:58:00,6.3442,6.34449,6.34263,6.34293,11000000.0
2005-12-01 20:59:00,6.34233,6.34498,6.34233,6.34498,11000000.0
2005-12-01 21:00:00,6.34534,6.34574,6.34403,6.34574,17000000.0
2005-12-01 21:01:00,6.34522,6.34548,6.34451,6.34504,10000000.0
2005-12-01 21:02:00,6.34475,6.34505,6.34372,6.3443,8000000.0
2005-12-01 21:03:00,6.34508,6.34623,6.34424,6.34519,19000000.0
2005-12-01 21:04:00,6.34543,6.34581,6.34428,6.34515,18000000.0
2005-12-01 21:05:00,6.34665,6.34773,6.34615,6.347,14000000.0
2005-12-01 21:06:00,6.34731,6.34734,6.34584,6.34584,12000000.0
2005-12-01 21:07:00,6.34552,6.34625,6.34484,6.34484,10000000.0
2005-12-01 21:08:00,6.34488,6.34497,6.3432,6.34432,14000000.0
2005-12-01 21:09:00,6.34453,6.34552,6.34406,6.34552,16000000.0
2005-12-01 21:10:00,6.34455,6.34472,6.34354,6.34409,15000000.0
2005-12-01 21:11:00,6.34552,6.34552,6.34364,6.3444,13000000.0
2005-12-01 21:12:00,6.34513,6.34565,6.34433,6.34551,10000000.0
2005-12-01 21:13:00,6.34503,6.3454,6.34405,6.34512,14000000.0
2005-12-01 21:14:00,6.34395,6.34495,6.34324,6.34433,10000000.0
2005-12-01 21:15:00,6.34273,6.34437,6.34239,6.34257,15000000.0
2005-12-01 21:16:00,6.34352,6.34386,6.34288,6.3435,11000000.0
2005-12-01 21:17:00,6.34382,6.34536,6.34379,6.34505,13000000.0
2005-12-01 21:18:00,6.34548,6.34595,6.3446,6.34472,17000000.0
2005-12-01 21:19:00,6.34492,6.34579,6.34431,6.34505,12000000.0
2005-12-01 21:20:00,6.34496,6.34532,6.34473,6.34494,14000000.0
2005-12-01 21:21:00,6.3451,6.3461,6.34476,6.34476,11000000.0
2005-12-01 21:22:00,6.34488,6.34615,6.34486,6.34567,9000000.0
2005-12-01 21:23:00,6.34553,6.34604,6.34527,6.34528,7000000.0
2005-12-01 21:24:00,6.34501,6.34563,6.34437,6.34437,11000000.0
2005-12-01 21:25:00,6.34467,6.34594,6.34452,6.34582,7000000.0
2005-12-01 21:26:00,6.34552,6.34628,6.34528,6.3453,13000000.0
2005-12-01 21:27:00,6.34476,6.34493,6.34462,6.3448,11000000.0
2005-12-01 21:28:00,6.34511,6.34634,6.34476,6.34507,15000000.0
2005-12-01 21:29:00,6.34622,6.34678,6.34531,6.34606,12000000.0
2005-12-01 21:30:00,6.34557,6.34569,6.34513,6.34539,10000000.0
2005-12-01 21:31:00,6.3454,6.34589,6.34499,6.34515,10000000.0
2005-12-01 21:32:00,6.34579,6.34579,6.34458,6.34508,12000000.0
2005-12-01 21:33:00,6.34465,6.34563,6.3439,6.34522,19000000.0
2005-12-01 21:34:00,6.3455,6.34603,6.34438,6.34444,8000000.0
2005-12-01 21:35:00,6.34451,6.34593,6.34451,6.34586,20000000.0
2005-12-01 21:36:00,6.34454,6.34498,6.344,6.34464,19000000.0
2005-12-01 21:37:00,6.34458,6.34531,6.34373,6.34461,19000000.0
2005-12-01 21:38:00,6.34463,6.34528,6.34367,6.3445,13000000.0
2005-12-01 21:39:00,6.34459,6.34508,6.34354,6.34464,17000000.0
2005-12-01 21:40:00,6.34369,6.34401,6.34297,6.34401,7000000.0
2005-12-01 21:41:00,6.34369,6.34432,6.34369,6.3443,11000000.0
2005-12-01 21:42:00,6.34428,6.34428,6.3432,6.3432,18000000.0
2005-12-01 21:43:00,6.34344,6.34515,6.34344,6.34415,13000000.0
2005-12-01 21:44:00,6.34469,6.3457,6.34395,6.34465,16000000.0
2005-12-01 21:45:00,6.34396,6.34528,6.34373,6.34468,11000000.0
2005-12-01 21:46:00,6.3453,6.34606,6.34439,6.34515,13000000.0
2005-12-01 21:47:00,6.34536,6.3461,6.34447,6.34504,13000000.0
2005-12-01 21:48:00,6.34535,6.34563,6.34434,6.34489,17000000.0
2005-12-01 21:49:00,6.34581,6.34642,6.34465,6.34524,8000000.0
2005-12-01 21:50:00,6.34605,6.34635,6.34508,6.34571,11000000.0
2005-12-01 21:51:00,6.34584,6.3462,6.34486,6.34486,13000000.0
2005-12-01 21:52:00,6.34553,6.34567,6.34443,6.34502,13000000.0
2005-12-01 21:53:00,6.34485,6.34553,6.34302,6.34327,14000000.0
2005-12-01 21:54:00,6.34341,6.34398,6.34291,6.34307,11000000.0
2005-12-01 21:55:00,6.34229,6.34291,6.34155,6.34243,17000000.0
2005-12-01 21:56:00,6.34263,6.34265,6.34122,6.34232,12000000.0
2005-12-01 21:57:00,6.34201,6.34229,6.34081,6.34111,16000000.0
2005-12-01 21:58:00,6.34082,6.34168,6.34054,6.34167,9000000.0
2005-12-01 21:59:00,6.34104,6.34104,6.33858,6.33901,18000000.0
2005-12-01 22:00:00,6.33899,6.3405,6.3389,6.33956,13000000.0
2005-12-01 22:01:00,6.34043,6.34089,6.33936,6.34065,11000000.0
2005-12-01 22:02:00,6.3411,6.34118,6.33976,6.34049,17000000.0
2005-12-01 22:03:00,6.34033,6.34138,6.33926,6.34042,23000000.0
2005-12-01 22:04:00,6.34116,6.3425,6.34116,6.34244,15000000.0
2005-12-01 22:05:00,6.34177,6.34298,6.3417,6.34293,14000000.0
2005-12-01 22:06:00,6.34287,6.34385,6.34177,6.34263,15000000.0
2005-12-01 22:07:00,6.34193,6.34238,6.34179,6.34188,9000000.0
2005-12-01 22:08:00,6.34122,6.34218,6.34017,6.34063,18000000.0
2005-12-01 22:09:00,6.3405,6.34197,6.3405,6.34145,11000000.0
2005-12-01 22:10:00,6.34171,6.3425,6.3412,6.3412,7000000.0
2005-12-01 22:11:00,6.34128,6.34275,6.34128,6.34147,8000000.0
2005-12-01 22:12:00,6.34196,6.34269,6.34124,6.34213,16000000.0
2005-12-01 22:13:00,6.34234,6.34376,6.34206,6.34335,24000000.0
2005-12-01 22:14:00,6.34314,6.34314,6.34154,6.34159,9000000.0
2005-12-01 22:15:00,6.34228,6.34348,6.34228,6.3425,10000000.0
2005-12-01 22:16:00,6.34247,6.34393,6.34247,6.34382,13000000.0
2005-12-01 22:17:00,6.34363,6.34476,6.34357,6.34434,20000000.0
2005-12-01 22:18:00,6.34381,6.34648,6.3438,6.34582,11000000.0
2005-12-01 22:19:00,6.34517,6.34641,6.34517,6.34641,15000000.0
2005-12-01 22:20:00,6.34634,6.34643,6.34494,6.34494,16000000.0
2005-12-01 22:21:00,6.3446,6.34645,6.34442,6.3458,12000000.0
2005-12-01 22:22:00,6.34457,6.3448,6.34451,6.34471,14000000.0
2005-12-01 22:23:00,6.34502,6.34561,6.34491,6.34561,11000000.0
2005-12-01 22:24:00,6.3458,6.34634,6.34509,6.34509,16000000.0
2005-12-01 22:25:00,6.34543,6.34594,6.34459,6.3451,14000000.0
2005-12-01 22:26:00,6.34512,6.34569,6.34489,6.34569,10000000.0
2005-12-01 22:27:00,6.34583,6.34583,6.3447,6.34528,14000000.0
2005-12-01 22:28:00,6.34481,6.34579,6.34449,6.34579,12000000.0
2005-12-01 22:29:00,6.34581,6.34581,6.34447,6.3445,13000000.0
2005-12-01 22:30:00,6.34554,6.34563,6.34367,6.34451,8000000.0
2005-12-01 22:31:00,6.34462,6.34541,6.3443,6.34501,11000000.0
2005-12-01 22:32:00,6.34515,6.34625,6.34513,6.34625,20000000.0
2005-12-01 22:33:00,6.34626,6.34702,6.34569,6.34597,11000000.0
2005-12-01 22:34:00,6.34543,6.34683,6.34528,6.34528,10000000.0
2005-12-01 22:35:00,6.3461,6.34617,6.34498,6.34571,13000000.0
2005-12-01 22:36:00,6.34525,6.34606,6.34514,6.34596,9000000.0
2005-12-01 22:37:00,6.34546,6.34546,6.34419,6.34467,13000000.0
2005-12-01 22:38:00,6.34586,6.34586,6.34436,6.34436,9000000.0
2005-12-01 22:39:00,6.34426,6.34552,6.3442,6.34467,12000000.0
2005-12-01 22:40:00,6.34478,6.34511,6.34326,6.34438,9000000.0
2005-12-01 22:41:00,6.34476,6.34495,6.34351,6.34419,14000000.0
2005-12-01 22:42:00,6.34371,6.34449,6.34332,6.34414,13000000.0
2005-12-01 22:43:00,6.34451,6.34473,6.34324,6.34473,12000000.0
2005-12-01 22:44:00,6.34435,6.34438,6.34304,6.34432,15000000.0
2005-12-01 22:45:00,6.34431,6.34431,6.34293,6.34365,13000000.0
2005-12-01 22:46:00,6.34356,6.34419,6.34299,6.34351,14000000.0
2005-12-01 22:47:00,6.34348,6.34484,6.34293,6.34464,15000000.0
2005-12-01 22:48:00,6.34548,6.34713,6.34453,6.34535,13000000.0
2005-12-01 22:49:00,6.34524,6.34581,6.34402,6.34412,13000000.0
2005-12-01 22:50:00,6.34364,6.34542,6.34364,6.34447,15000000.0
2005-12-01 22:51:00,6.34483,6.34483,6.34356,6.34366,14000000.0
2005-12-01 22:52:00,6.34383,6.34548,6.34383,6.34438,9000000.0
2005-12-01 22:53:00,6.34493,6.34537,6.34438,6.34479,15000000.0
2005-12-01 22:54:00,6.34446,6.3459,6.34446,6.34528,17000000.0
2005-12-01 22:55:00,6.34638,6.3475,6.34589,6.34591,16000000.0
2005-12-01 22:56:00,6.34647,6.34776,6.34628,6.3471,13000000.0
2005-12-01 22:57:00,6.34718,6.3474,6.34585,6.34585,8000000.0
2005-12-01 22:58:00,6.34532,6.34561,6.34491,6.34537,8000000.0
2005-12-01 22:59:00,6.34569,6.34691,6.34553,6.34619,19000000.0
2005-12-01 23:00:00,6.34517,6.34578,6.34432,6.34522,10000000.0
2005-12-01 23:01:00,6.34685,6.34686,6.34574,6.34635,7000000.0
2005-12-01 23:02:00,6.34633,6.34634,6.34529,6.34529,15000000.0
2005-12-01 23:03:00,6.34603,6.3473,6.34589,6.34669,17000000.0
2005-12-01 23:04:00,6.3465,6.34713,6.345,6.34606,19000000.0
2005-12-01 23:05:00,6.34593,6.34667,6.34568,6.34605,9000000.0
2005-12-01 23:06:00,6.34579,6.34623,6.34546,6.34584,12000000.0
2005-12-01 23:07:00,6.34589,6.34605,6.34481,6.34605,14000000.0
2005-12-01 23:08:00,6.34577,6.34676,6.34504,6.34651,16000000.0
2005-12-01 23:09:00,6.34634,6.3471,6.34619,6.34642,9000000.0
2005-12-01 23:10:00,6.34603,6.34609,6.34531,6.34575,12000000.0
2005-12-01 23:11:00,6.34609,6.34698,6.34559,6.34631,14000000.0
2005-12-01 23:12:00,6.34696,6.34733,6.34579,6.34611,7000000.0
2005-12-01 23:13:00,6.34611,6.34663,6.34559,6.34609,14000000.0
2005-12-01 23:14:00,6.34589,6.34636,6.34545,6.34608,19000000.0
2005-12-01 23:15:00,6.34534,6.34599,6.34494,6.34569,13000000.0
2005-12-01 23:16:00,6.34451,6.34678,6.34451,6.34611,15000000.0
2005-12-01 23:17:00,6.34554,6.34554,6.34481,6.34546,11000000.0
2005-12-01 23:18:00,6.34521,6.3466,6.34521,6.34592,12000000.0
2005-12-01 23:19:00,6.34513,6.34566,6.34445,6.34555,14000000.0
2005-12-01 23:20:00,6.34458,6.34481,6.34334,6.34378,19000000.0
2005-12-01 23:21:00,6.34394,6.34485,6.34394,6.34464,7000000.0
2005-12-01 23:22:00,6.34491,6.34571,6.34441,6.34507,15000000.0
2005-12-01 23:23:00,6.34455,6.34519,6.34435,6.34443,11000000.0
2005-12-01 23:24:00,6.34456,6.34548,6.34432,6.3451,14000000.0
2005-12-01 23:25:00,6.34527,6.34556,6.34364,6.34424,11000000.0
2005-12-01 23:26:00,6.34474,6.34575,6.34423,6.34503,14000000.0
2005-12-01 23:27:00,6.34467,6.3453,6.34383,6.34414,11000000.0
2005-12-01 23:28:00,6.34351,6.34431,6.34298,6.34426,12000000.0
2005-12-01 23:29:00,6.34469,6.3452,6.34344,6.34379,16000000.0
2005-12-01 23:30:00,6.34459,6.34576,6.34376,6.34498,20000000.0
2005-12-01 23:31:00,6.34532,6.34629,6.34503,6.34629,11000000.0
2005-12-01 23:32:00,6.34568,6.34648,6.34517,6.34613,16000000.0
2005-12-01 23:33:00,6.34634,6.34681,6.3456,6.34644,12000000.0
2005-12-01 23:34:00,6.34682,6.34707,6.34593,6.34671,13000000.0
2005-12-01 23:35:00,6.34685,6.34691,6.34594,6.34594,9000000.0
2005-12-01 23:36:00,6.34656,6.34684,6.34604,6.34604,9000000.0
2005-12-01 23:37:00,6.34605,6.34688,6.34604,6.34629,14000000.0
2005-12-01 23:38:00,6.34642,6.34707,6.3461,6.34615,13000000.0
2005-12-01 23:39:00,6.34612,6.34715,6.34586,6.34655,17000000.0
2005-12-01 23:40:00,6.347,6.347,6.34591,6.34608,12000000.0
2005-12-01 23:41:00,6.34618,6.34693,6.34565,6.34663,17000000.0
2005-12-01 23:42:00,6.34627,6.34667,6.34509,6.34592,22000000.0
2005-12-01 23:43:00,6.34614,6.34645,6.34482,6.34547,15000000.0
2005-12-01 23:44:00,6.3457,6.34574,6.34456,6.34538,14000000.0
2005-12-01 23:45:00,6.34523,6.34539,6.34462,6.34467,20000000.0
2005-12-01 23:46:00,6.34476,6.34642,6.34464,6.34516,14000000.0
2005-12-01 23:47:00,6.3445,6.34521,6.34447,6.34521,10000000.0
2005-12-01 23:48:00,6.34544,6.34567,6.34541,6.34545,18000000.0
2005-12-01 23:49:00,6.34587,6.34661,6.34535,6.34535,14000000.0
2005-12-01 23:50:00,6.34531,6.34595,6.34501,6.34595,13000000.0
2005-12-01 23:51:00,6.34573,6.34583,6.34517,6.34517,8000000.0
2005-12-01 23:52:00,6.34498,6.34504,6.34479,6.34479,16000000.0
2005-12-01 23:53:00,6.34492,6.34603,6.3447,6.34492,18000000.0
2005-12-01 23:54:00,6.34473,6.34601,6.34473,6.34601,12000000.0
2005-12-01 23:55:00,6.34573,6.3466,6.34449,6.34569,19000000.0
2005-12-01 23:56:00,6.34561,6.34592,6.34405,6.34476,14000000.0
2005-12-01 23:57:00,6.34484,6.34507,6.34363,6.34363,16000000.0
2005-12-01 23:58:00,6.34364,6.34416,6.34254,6.34281,13000000.0
2005-12-01 23:59:00,6.34324,6.34468,6.34286,6.34341,14000000.0
2005-12-02 00:00:00,6.3431,6.34525,6.34283,6.34391,17000000.0
2005-12-02 00:01:00,6.34422,6.34479,6.3435,6.3443,12000000.0
2005-12-02 00:02:00,6.34423,6.34487,6.34362,6.34444,15000000.0
2005-12-02 00:03:00,6.34459,6.3448,6.3436,6.34446,14000000.0
2005-12-02 00:04:00,6.34426,6.34476,6.34356,6.34366,12000000.0
2005-12-02 00:05:00,6.34237,6.34333,6.34182,6.34289,12000000.0
2005-12-02 00:06:00,6.34248,6.34419,6.34248,6.34336,12000000.0
2005-12-02 00:07:00,6.34384,6.3446,6.34363,6.34376,11000000.0
2005-12-02 00:08:00,6.34291,6.34434,6.34262,6.34434,15000000.0
2005-12-02 00:09:00,6.34439,6.34439,6.34325,6.34341,12000000.0
2005-12-02 00:10:00,6.34356,6.34519,6.34349,6.34386,19000000.0
2005-12-02 00:11:00,6.3439,6.34485,6.34354,6.34354,8000000.0
2005-12-02 00:12:00,6.34373,6.345,6.34373,6.34457,9000000.0
2005-12-02 00:13:00,6.34431,6.34486,6.34364,6.34364,13000000.0
2005-12-02 00:14:00,6.3448,6.34565,6.34372,6.34372,14000000.0
2005-12-02 00:15:00,6.34333,6.34519,6.34333,6.34475,12000000.0
2005-12-02 00:16:00,6.34351,6.34442,6.34266,6.34364,12000000.0
2005-12-02 00:17:00,6.3435,6.34372,6.34276,6.34298,10000000.0
2005-12-02 00:18:00,6.34316,6.3445,6.34279,6.34393,19000000.0
2005-12-02 00:19:00,6.34416,6.34469,6.34354,6.34408,12000000.0
2005-12-02 00:20:00,6.34489,6.34489,6.34411,6.34438,11000000.0
2005-12-02 00:21:00,6.34467,6.34558,6.34443,6.34494,14000000.0
2005-12-02 00:22:00,6.34432,6.34468,6.34344,6.34465,13000000.0
2005-12-02 00:23:00,6.3448,6.3448,6.34296,6.34384,13000000.0
2005-12-02 00:24:00,6.34352,6.34367,6.34246,6.34246,9000000.0
2005-12-02 00:25:00,6.34216,6.3443,6.34216,6.34357,13000000.0
2005-12-02 00:26:00,6.34343,6.34343,6.3424,6.34309,14000000.0
2005-12-02 00:27:00,6.3435,6.34354,6.34242,6.34325,15000000.0
2005-12-02 00:28:00,6.3433,6.34337,6.34268,6.34268,7000000.0
2005-12-02 00:29:00,6.34303,6.34377,6.34186,6.34338,17000000.0
2005-12-02 00:30:00,6.34362,6.34405,6.34308,6.34378,9000000.0
2005-12-02 00:31:00,6.34383,6.34383,6.3426,6.34332,13000000.0
2005-12-02 00:32:00,6.34343,6.34346,6.34322,6.34345,8000000.0
2005-12-02 00:33:00,6.3434,6.34343,6.34312,6.34315,19000000.0
2005-12-02 00:34:00,6.34306,6.34326,6.34306,6.34319,15000000.0
2005-12-02 00:35:00,6.34339,6.34382,6.34264,6.34382,12000000.0
2005-12-02 00:36:00,6.34363,6.34382,6.3426,6.34343,15000000.0
2005-12-02 00:37:00,6.34343,6.34348,6.34316,6.34348,15000000.0
2005-12-02 00:38:00,6.34331,6.34389,6.34286,6.34389,18000000.0
2005-12-02 00:39:00,6.34407,6.34452,6.34342,6.34369,20000000.0
2005-12-02 00:40:00,6.34287,6.34304,6.34184,6.34203,10000000.0
2005-12-02 00:41:00,6.34252,6.34308,6.34189,6.34253,9000000.0
2005-12-02 00:42:00,6.34252,6.34305,6.34182,6.34201,16000000.0
2005-12-02 00:43:00,6.34176,6.34288,6.34164,6.3418,16000000.0
2005-12-02 00:44:00,6.34164,6.34285,6.34164,6.34204,10000000.0
2005-12-02 00:45:00,6.34266,6.34369,6.34244,6.34254,16000000.0
2005-12-02 00:46:00,6.34233,6.34341,6.3421,6.34273,12000000.0
2005-12-02 00:47:00,6.3432,6.34369,6.3432,6.34368,8000000.0
2005-12-02 00:48:00,6.34239,6.34326,6.3423,6.34277,16000000.0
2005-12-02 00:49:00,6.3427,6.34287,6.34264,6.34277,11000000.0
2005-12-02 00:50:00,6.34292,6.34313,6.34253,6.34266,9000000.0
2005-12-02 00:51:00,6.34292,6.34321,6.34265,6.34275,9000000.0
2005-12-02 00:52:00,6.34277,6.34285,6.34259,6.34259,18000000.0
2005-12-02 00:53:00,6.34276,6.3428,6.34255,6.34255,12000000.0
2005-12-02 00:54:00,6.34258,6.34258,6.34149,6.34149,12000000.0
2005-12-02 00:55:00,6.34164,6.34278,6.34164,6.34232,11000000.0
2005-12-02 00:56:00,6.34249,6.3435,6.34249,6.34338,14000000.0
2005-12-02 00:57:00,6.34288,6.34338,6.34184,6.34184,15000000.0
2005-12-02 00:58:00,6.34202,6.34303,6.34202,6.34258,9000000.0
2005-12-02 00:59:00,6.34342,6.34342,6.34229,6.3423,17000000.0
2005-12-02 01:00:00,6.34209,6.34281,6.3417,6.34213,12000000.0
2005-12-02 01:01:00,6.34233,6.3442,6.34209,6.3424,15000000.0
2005-12-02 01:02:00,6.3422,6.3431,6.3422,6.3431,10000000.0
2005-12-02 01:03:00,6.34338,6.3438,6.34279,6.3432,13000000.0
2005-12-02 01:04:00,6.34296,6.34371,6.34266,6.34301,13000000.0
2005-12-02 01:05:00,6.34322,6.34322,6.34184,6.34296,13000000.0
2005-12-02 01:06:00,6.34337,6.34337,6.34303,6.34315,12000000.0
2005-12-02 01:07:00,6.34297,6.34334,6.34176,6.34271,13000000.0
2005-12-02 01:08:00,6.34283,6.34363,6.3422,6.3432,15000000.0
2005-12-02 01:09:00,6.34265,6.34397,6.34221,6.34228,17000000.0
2005-12-02 01:10:00,6.34204,6.34332,6.34204,6.34241,10000000.0
2005-12-02 01:11:00,6.34297,6.34326,6.34249,6.34309,11000000.0
2005-12-02 01:12:00,6.34267,6.3434,6.34206,6.34224,10000000.0
2005-12-02 01:13:00,6.34116,6.34231,6.34116,6.34126,11000000.0
2005-12-02 01:14:00,6.3412,6.34211,6.3412,6.34202,13000000.0
2005-12-02 01:15:00,6.34206,6.34263,6.34193,6.34193,9000000.0
2005-12-02 01:16:00,6.34209,6.34281,6.34168,6.34227,12000000.0
2005-12-02 01:17:00,6.34238,6.3427,6.34213,6.34243,11000000.0
2005-12-02 01:18:00,6.34242,6.34318,6.3412,6.3412,12000000.0
2005-12-02 01:19:00,6.34136,6.34227,6.3411,6.34227,19000000.0
2005-12-02 01:20:00,6.34227,6.34235,6.34208,6.34208,11000000.0
2005-12-02 01:21:00,6.34196,6.34228,6.34196,6.34222,12000000.0
2005-12-02 01:22:00,6.3428,6.34325,6.34234,6.34294,9000000.0
2005-12-02 01:23:00,6.34282,6.34343,6.34258,6.34295,13000000.0
2005-12-02 01:24:00,6.34291,6.344,6.34273,6.3429,14000000.0
2005-12-02 01:25:00,6.34275,6.34359,6.34261,6.34336,11000000.0
2005-12-02 01:26:00,6.34362,6.34372,6.34243,6.34322,10000000.0
2005-12-02 01:27:00,6.34286,6.34328,6.34216,6.34328,17000000.0
2005-12-02 01:28:00,6.3428,6.34338,6.34201,6.34201,13000000.0
2005-12-02 01:29:00,6.34218,6.34321,6.34218,6.34321,19000000.0
2005-12-02 01:30:00,6.34282,6.34338,6.34189,6.34238,15000000.0
2005-12-02 01:31:00,6.34203,6.34226,6.34095,6.34213,15000000.0
2005-12-02 01:32:00,6.34232,6.34297,6.34039,6.34116,12000000.0
2005-12-02 01:33:00,6.34217,6.34253,6.34117,6.34117,8000000.0
2005-12-02 01:34:00,6.34266,6.34292,6.34167,6.34203,18000000.0
2005-12-02 01:35:00,6.34205,6.34226,6.34123,6.34198,12000000.0
2005-12-02 01:36:00,6.3422,6.34266,6.34135,6.34216,16000000.0
2005-12-02 01:37:00,6.3425,6.34316,6.34195,6.3421,15000000.0
2005-12-02 01:38:00,6.34226,6.34346,6.34226,6.34346,18000000.0
2005-12-02 01:39:00,6.34305,6.34362,6.3422,6.3422,10000000.0
2005-12-02 01:40:00,6.34197,6.34269,6.34191,6.34263,11000000.0
2005-12-02 01:41:00,6.34267,6.34382,6.34265,6.34382,16000000.0
2005-12-02 01:42:00,6.34367,6.34392,6.34365,6.34385,14000000.0
2005-12-02 01:43:00,6.34368,6.34411,6.34368,6.34388,16000000.0
2005-12-02 01:44:00,6.34306,6.34349,6.34217,6.3426,15000000.0
2005-12-02 01:45:00,6.34267,6.34352,6.3418,6.3418,16000000.0
2005-12-02 01:46:00,6.34106,6.34194,6.34106,6.34192,9000000.0
2005-12-02 01:47:00,6.34199,6.34298,6.34164,6.34282,17000000.0
2005-12-02 01:48:00,6.34228,6.34248,6.34128,6.34144,16000000.0
2005-12-02 01:49:00,6.34226,6.34258,6.34161,6.3419,10000000.0
2005-12-02 01:50:00,6.3424,6.34295,6.3424,6.34263,11000000.0
2005-12-02 01:51:00,6.34334,6.344,6.34228,6.34274,12000000.0
2005-12-02 01:52:00,6.34293,6.34296,6.34265,6.34279,12000000.0
2005-12-02 01:53:00,6.34242,6.34266,6.34149,6.34174,18000000.0
2005-12-02 01:54:00,6.34134,6.34138,6.3411,6.3412,14000000.0
2005-12-02 01:55:00,6.3416,6.34261,6.3414,6.34242,18000000.0
2005-12-02 01:56:00,6.34173,6.34208,6.34107,6.34111,8000000.0
2005-12-02 01:57:00,6.34123,6.34261,6.34089,6.34224,13000000.0
2005-12-02 01:58:00,6.34226,6.34304,6.34216,6.34224,11000000.0
2005-12-02 01:59:00,6.34188,6.34242,6.34136,6.34136,11000000.0
2005-12-02 02:00:00,6.34104,6.3425,6.34104,6.34179,16000000.0
2005-12-02 02:01:00,6.3419,6.34268,6.34133,6.34268,21000000.0
2005-12-02 02:02:00,6.3424,6.34265,6.34133,6.34265,10000000.0
2005-12-02 02:03:00,6.34102,6.34256,6.34102,6.34196,8000000.0
2005-12-02 02:04:00,6.34138,6.3426,6.34109,6.34199,14000000.0
2005-12-02 02:05:00,6.34211,6.34241,6.34106,6.34186,14000000.0
2005-12-02 02:06:00,6.34184,6.34239,6.34131,6.34216,15000000.0
2005-12-02 02:07:00,6.34286,6.34287,6.34203,6.34203,10000000.0
2005-12-02 02:08:00,6.34247,6.34304,6.34149,6.34149,16000000.0
2005-12-02 02:09:00,6.34168,6.34302,6.34168,6.34272,18000000.0
2005-12-02 02:10:00,6.34254,6.34274,6.3425,6.34273,16000000.0
2005-12-02 02:11:00,6.34252,6.34273,6.34175,6.34273,14000000.0
2005-12-02 02:12:00,6.34271,6.34281,6.34197,6.34239,10000000.0
2005-12-02 02:13:00,6.34227,6.34313,6.34215,6.3423,15000000.0
2005-12-02 02:14:00,6.34391,6.34391,6.3425,6.3425,19000000.0
2005-12-02 02:15:00,6.34283,6.34405,6.34283,6.34397,12000000.0
2005-12-02 02:16:00,6.34464,6.34464,6.34365,6.34414,18000000.0
2005-12-02 02:17:00,6.34516,6.34599,6.34463,6.34495,14000000.0
2005-12-02 02:18:00,6.34467,6.34582,6.34412,6.34529,12000000.0
2005-12-02 02:19:00,6.3449,6.34679,6.34477,6.34499,14000000.0
2005-12-02 02:20:00,6.34457,6.34595,6.34426,6.34531,13000000.0
2005-12-02 02:21:00,6.34543,6.34616,6.34503,6.34503,15000000.0
2005-12-02 02:22:00,6.34513,6.34609,6.3446,6.34577,13000000.0
2005-12-02 02:23:00,6.34607,6.34619,6.34491,6.34495,16000000.0
2005-12-02 02:24:00,6.34493,6.34578,6.34477,6.34554,17000000.0
2005-12-02 02:25:00,6.34515,6.34629,6.34459,6.34483,10000000.0
2005-12-02 02:26:00,6.34416,6.34425,6.34398,6.34398,13000000.0
2005-12-02 02:27:00,6.34433,6.34529,6.34425,6.34513,7000000.0
2005-12-02 02:28:00,6.34458,6.34466,6.34389,6.34436,9000000.0
2005-12-02 02:29:00,6.34482,6.34626,6.34449,6.34478,20000000.0
2005-12-02 02:30:00,6.34474,6.34554,6.34474,6.34554,11000000.0
2005-12-02 02:31:00,6.34493,6.34493,6.34302,6.34412,9000000.0
2005-12-02 02:32:00,6.34408,6.34518,6.3436,6.34462,13000000.0
2005-12-02 02:33:00,6.34434,6.34458,6.34426,6.34433,14000000.0
2005-12-02 02:34:00,6.34427,6.34541,6.344,6.34486,17000000.0
2005-12-02 02:35:00,6.3442,6.34423,6.34337,6.34365,15000000.0
2005-12-02 02:36:00,6.34399,6.34409,6.34377,6.34409,14000000.0
2005-12-02 02:37:00,6.34413,6.34479,6.3439,6.3439,13000000.0
2005-12-02 02:38:00,6.34359,6.34391,6.34343,6.34391,14000000.0
2005-12-02 02:39:00,6.34396,6.34502,6.34396,6.34478,15000000.0
2005-12-02 02:40:00,6.34424,6.34489,6.34417,6.34465,12000000.0
2005-12-02 02:41:00,6.34384,6.34474,6.34347,6.34374,13000000.0
2005-12-02 02:42:00,6.34367,6.34414,6.34315,6.34405,16000000.0
2005-12-02 02:43:00,6.34404,6.34504,6.34348,6.34421,18000000.0
2005-12-02 02:44:00,6.34415,6.34415,6.34332,6.34343,10000000.0
2005-12-02 02:45:00,6.34337,6.34395,6.34316,6.34395,14000000.0
2005-12-02 02:46:00,6.34405,6.3443,6.34402,6.34405,18000000.0
2005-12-02 02:47:00,6.34427,6.34485,6.34362,6.34362,17000000.0
2005-12-02 02:48:00,6.34447,6.34556,6.34397,6.34524,7000000.0
2005-12-02 02:49:00,6.34576,6.34746,6.34547,6.346,13000000.0
2005-12-02 02:50:00,6.34717,6.34869,6.34681,6.34831,14000000.0
2005-12-02 02:51:00,6.34785,6.34866,6.34678,6.34863,15000000.0
2005-12-02 02:52:00,6.34802,6.3484,6.34693,6.34693,15000000.0
2005-12-02 02:53:00,6.34682,6.34853,6.34682,6.3481,9000000.0
2005-12-02 02:54:00,6.34782,6.34934,6.34726,6.34898,13000000.0
2005-12-02 02:55:00,6.34913,6.34913,6.34766,6.34771,11000000.0
2005-12-02 02:56:00,6.34686,6.34761,6.3462,6.34638,18000000.0
2005-12-02 02:57:00,6.34674,6.34714,6.34613,6.34613,13000000.0
2005-12-02 02:58:00,6.34602,6.34754,6.34602,6.34714,9000000.0
2005-12-02 02:59:00,6.3467,6.34739,6.34608,6.34627,14000000.0
2005-12-02 03:00:00,6.34601,6.34659,6.3453,6.34618,11000000.0
2005-12-02 03:01:00,6.34534,6.34643,6.34459,6.34459,11000000.0
2005-12-02 03:02:00,6.34399,6.34422,6.34397,6.3442,11000000.0
2005-12-02 03:03:00,6.34593,6.34655,6.34524,6.34595,23000000.0
2005-12-02 03:04:00,6.34575,6.3465,6.34509,6.34509,11000000.0
2005-12-02 03:05:00,6.34476,6.34623,6.34443,6.34557,17000000.0
2005-12-02 03:06:00,6.34533,6.34558,6.34459,6.34466,9000000.0
2005-12-02 03:07:00,6.34463,6.34557,6.34409,6.3452,15000000.0
2005-12-02 03:08:00,6.34524,6.34632,6.3447,6.34545,12000000.0
2005-12-02 03:09:00,6.345,6.34601,6.345,6.34539,15000000.0
2005-12-02 03:10:00,6.34537,6.34603,6.34415,6.3453,19000000.0
2005-12-02 03:11:00,6.34499,6.34553,6.3445,6.34521,15000000.0
2005-12-02 03:12:00,6.34524,6.34581,6.34481,6.34581,18000000.0
2005-12-02 03:13:00,6.34486,6.346,6.34443,6.34587,18000000.0
2005-12-02 03:14:00,6.34563,6.34637,6.34563,6.34579,10000000.0
2005-12-02 03:15:00,6.34575,6.34639,6.34507,6.34535,7000000.0
2005-12-02 03:16:00,6.34608,6.34608,6.3449,6.34592,8000000.0
2005-12-02 03:17:00,6.34599,6.34638,6.34502,6.34553,10000000.0
2005-12-02 03:18:00,6.3452,6.34639,6.34503,6.34522,15000000.0
2005-12-02 03:19:00,6.3449,6.34578,6.3449,6.34494,10000000.0
2005-12-02 03:20:00,6.34445,6.34459,6.34369,6.34447,16000000.0
2005-12-02 03:21:00,6.34453,6.34533,6.34434,6.34513,11000000.0
2005-12-02 03:22:00,6.34502,6.34569,6.34485,6.34517,10000000.0
2005-12-02 03:23:00,6.34489,6.34503,6.34468,6.34474,12000000.0
2005-12-02 03:24:00,6.34522,6.34595,6.34468,6.34496,13000000.0
2005-12-02 03:25:00,6.34438,6.34454,6.34353,6.34353,11000000.0
2005-12-02 03:26:00,6.34361,6.3451,6.34361,6.34415,13000000.0
2005-12-02 03:27:00,6.34529,6.34529,6.34359,6.34359,14000000.0
2005-12-02 03:28:00,6.34354,6.3444,6.34354,6.34366,18000000.0
2005-12-02 03:29:00,6.34393,6.34518,6.34383,6.34478,15000000.0
2005-12-02 03:30:00,6.34409,6.34512,6.34401,6.34446,10000000.0
2005-12-02 03:31:00,6.34456,6.34507,6.34364,6.34368,13000000.0
2005-12-02 03:32:00,6.34363,6.3454,6.34363,6.34397,16000000.0
2005-12-02 03:33:00,6.34387,6.345,6.34387,6.34442,13000000.0
2005-12-02 03:34:00,6.34456,6.3459,6.34441,6.34472,16000000.0
2005-12-02 03:35:00,6.34626,6.34645,6.34507,6.34621,10000000.0
2005-12-02 03:36:00,6.34575,6.34579,6.34514,6.34514,11000000.0
2005-12-02 03:37:00,6.34565,6.34736,6.34564,6.34679,13000000.0
2005-12-02 03:38:00,6.34723,6.34856,6.34723,6.34856,13000000.0
2005-12-02 03:39:00,6.34833,6.34921,6.34772,6.34845,13000000.0
2005-12-02 03:40:00,6.34972,6.35013,6.34838,6.34838,12000000.0
2005-12-02 03:41:00,6.34784,6.34801,6.34768,6.3478,16000000.0
2005-12-02 03:42:00,6.34806,6.34937,6.34806,6.34842,21000000.0
2005-12-02 03:43:00,6.34865,6.35258,6.34865,6.35151,18000000.0
2005-12-02 03:44:00,6.35295,6.35322,6.35177,6.35283,15000000.0
2005-12-02 03:45:00,6.35203,6.35229,6.35043,6.35043,9000000.0
2005-12-02 03:46:00,6.34997,6.35186,6.34973,6.35114,8000000.0
2005-12-02 03:47:00,6.35052,6.35111,6.34978,6.34978,11000000.0
2005-12-02 03:48:00,6.34982,6.35028,6.34923,6.34923,9000000.0
2005-12-02 03:49:00,6.34908,6.35014,6.34852,6.34919,16000000.0
2005-12-02 03:50:00,6.34999,6.35034,6.34915,6.3494,19000000.0
2005-12-02 03:51:00,6.35011,6.35127,6.34999,6.35127,9000000.0
2005-12-02 03:52:00,6.35121,6.35298,6.3504,6.35192,19000000.0
2005-12-02 03:53:00,6.35307,6.35325,6.34995,6.34995,10000000.0
2005-12-02 03:54:00,6.35012,6.35104,6.34956,6.34956,17000000.0
2005-12-02 03:55:00,6.34945,6.3496,6.34836,6.34836,16000000.0
2005-12-02 03:56:00,6.34825,6.34847,6.34823,6.34824,7000000.0
2005-12-02 03:57:00,6.3494,6.3506,6.34851,6.34979,11000000.0
2005-12-02 03:58:00,6.35005,6.35073,6.34972,6.35011,12000000.0
2005-12-02 03:59:00,6.35035,6.35048,6.35014,6.35048,17000000.0
2005-12-02 04:00:00,6.35068,6.35412,6.35068,6.35412,12000000.0
2005-12-02 04:01:00,6.35275,6.35275,6.35095,6.35209,16000000.0
2005-12-02 04:02:00,6.35192,6.35192,6.3503,6.3503,14000000.0
2005-12-02 04:03:00,6.34991,6.35015,6.34988,6.35,12000000.0
2005-12-02 04:04:00,6.34975,6.35009,6.34975,6.35005,16000000.0
2005-12-02 04:05:00,6.35006,6.35051,6.34913,6.34964,13000000.0
2005-12-02 04:06:00,6.34946,6.35076,6.34929,6.34929,16000000.0
2005-12-02 04:07:00,6.3494,6.35047,6.34854,6.34928,13000000.0
2005-12-02 04:08:00,6.34989,6.35033,6.34909,6.34909,14000000.0
2005-12-02 04:09:00,6.34913,6.35037,6.34913,6.3503,10000000.0
2005-12-02 04:10:00,6.35019,6.35019,6.34953,6.34971,12000000.0
2005-12-02 04:11:00,6.34978,6.35168,6.34978,6.35026,14000000.0
2005-12-02 04:12:00,6.35064,6.35158,6.35036,6.35072,19000000.0
2005-12-02 04:13:00,6.35098,6.35099,6.34976,6.34997,20000000.0
2005-12-02 04:14:00,6.35032,6.35194,6.35019,6.35157,12000000.0
2005-12-02 04:15:00,6.3512,6.35233,6.35067,6.35172,8000000.0
2005-12-02 04:16:00,6.35071,6.35159,6.34978,6.35085,13000000.0
2005-12-02 04:17:00,6.35116,6.35118,6.35031,6.35118,15000000.0
2005-12-02 04:18:00,6.35136,6.35159,6.3504,6.3504,9000000.0
2005-12-02 04:19:00,6.35079,6.35211,6.35079,6.35098,12000000.0
2005-12-02 04:20:00,6.35091,6.3526,6.35091,6.35243,9000000.0
2005-12-02 04:21:00,6.35231,6.35231,6.35081,6.35086,17000000.0
2005-12-02 04:22:00,6.35012,6.35118,6.35009,6.35009,14000000.0
2005-12-02 04:23:00,6.35032,6.35128,6.35026,6.35051,10000000.0
2005-12-02 04:24:00,6.35009,6.35031,6.34926,6.34926,12000000.0
2005-12-02 04:25:00,6.34939,6.35116,6.34939,6.35044,10000000.0
2005-12-02 04:26:00,6.3489,6.35029,6.34839,6.34999,7000000.0
2005-12-02 04:27:00,6.34821,6.34982,6.34821,6.34938,15000000.0
2005-12-02 04:28:00,6.34901,6.34985,6.34901,6.34942,7000000.0
2005-12-02 04:29:00,6.34954,6.35001,6.34869,6.34949,14000000.0
2005-12-02 04:30:00,6.34964,6.34964,6.34922,6.34922,11000000.0
2005-12-02 04:31:00,6.34925,6.35027,6.34853,6.34853,15000000.0
2005-12-02 04:32:00,6.34892,6.35011,6.34892,6.349,17000000.0
2005-12-02 04:33:00,6.34924,6.35005,6.34858,6.34988,14000000.0
2005-12-02 04:34:00,6.34999,6.3502,6.34941,6.34948,9000000.0
2005-12-02 04:35:00,6.35003,6.35014,6.34896,6.34945,12000000.0
2005-12-02 04:36:00,6.3496,6.35026,6.34905,6.34984,12000000.0
2005-12-02 04:37:00,6.35017,6.35071,6.34915,6.35041,12000000.0
2005-12-02 04:38:00,6.34998,6.35042,6.34958,6.34968,11000000.0
2005-12-02 04:39:00,6.35054,6.35065,6.34976,6.34976,17000000.0
2005-12-02 04:40:00,6.34928,6.35011,6.34874,6.34957,9000000.0
2005-12-02 04:41:00,6.3497,6.35044,6.34923,6.34934,10000000.0
2005-12-02 04:42:00,6.35,6.35068,6.34959,6.34959,8000000.0
2005-12-02 04:43:00,6.34994,6.35094,6.34989,6.35044,18000000.0
2005-12-02 04:44:00,6.34986,6.35022,6.34953,6.35011,9000000.0
2005-12-02 04:45:00,6.34986,6.35037,6.34909,6.34909,9000000.0
2005-12-02 04:46:00,6.34976,6.34984,6.34835,6.3494,16000000.0
2005-12-02 04:47:00,6.35028,6.35048,6.34951,6.34995,12000000.0
2005-12-02 04:48:00,6.34997,6.35143,6.34965,6.34965,10000000.0
2005-12-02 04:49:00,6.34964,6.35107,6.34943,6.34992,16000000.0
2005-12-02 04:50:00,6.35024,6.35052,6.34852,6.34888,16000000.0
2005-12-02 04:51:00,6.34997,6.34997,6.3483,6.34893,20000000.0
2005-12-02 04:52:00,6.34904,6.3495,6.34779,6.34914,13000000.0
2005-12-02 04:53:00,6.34964,6.35031,6.34928,6.34955,11000000.0
2005-12-02 04:54:00,6.34987,6.35011,6.34905,6.34961,11000000.0
2005-12-02 04:55:00,6.34845,6.34891,6.34818,6.34872,12000000.0
2005-12-02 04:56:00,6.34853,6.34857,6.34828,6.34847,16000000.0
2005-12-02 04:57:00,6.34868,6.34934,6.34828,6.34928,7000000.0
2005-12-02 04:58:00,6.34937,6.35013,6.34883,6.34921,13000000.0
2005-12-02 04:59:00,6.34913,6.35024,6.34906,6.35024,17000000.0
2005-12-02 05:00:00,6.34999,6.35026,6.3488,6.34914,10000000.0
2005-12-02 05:01:00,6.34886,6.34967,6.3487,6.34942,13000000.0
2005-12-02 05:02:00,6.34923,6.34937,6.34829,6.34869,18000000.0
2005-12-02 05:03:00,6.34877,6.34987,6.34877,6.34987,9000000.0
2005-12-02 05:04:00,6.34985,6.35037,6.34877,6.34877,12000000.0
2005-12-02 05:05:00,6.34912,6.3502,6.34912,6.34917,10000000.0
2005-12-02 05:06:00,6.3492,6.34956,6.34844,6.34887,20000000.0
2005-12-02 05:07:00,6.34875,6.34875,6.34843,6.34872,10000000.0
2005-12-02 05:08:00,6.34848,6.34973,6.34835,6.3485,17000000.0
2005-12-02 05:09:00,6.3487,6.34922,6.34847,6.34879,15000000.0
2005-12-02 05:10:00,6.34906,6.34937,6.34835,6.34906,10000000.0
2005-12-02 05:11:00,6.34915,6.34922,6.34896,6.34903,16000000.0
2005-12-02 05:12:00,6.34919,6.34945,6.34859,6.34859,7000000.0
2005-12-02 05:13:00,6.34929,6.34996,6.34847,6.34847,12000000.0
2005-12-02 05:14:00,6.34833,6.34923,6.34833,6.349,14000000.0
2005-12-02 05:15:00,6.34895,6.34944,6.34855,6.349,16000000.0
2005-12-02 05:16:00,6.34879,6.34903,6.34799,6.34898,15000000.0
2005-12-02 05:17:00,6.34905,6.34907,6.3488,6.34891,10000000.0
2005-12-02 05:18:00,6.3488,6.34899,6.34781,6.34781,13000000.0
2005-12-02 05:19:00,6.34769,6.3492,6.34769,6.34837,13000000.0
2005-12-02 05:20:00,6.34812,6.34825,6.3479,6.34813,20000000.0
2005-12-02 05:21:00,6.34826,6.34831,6.34806,6.34825,9000000.0
2005-12-02 05:22:00,6.34814,6.34823,6.3479,6.34793,17000000.0
2005-12-02 05:23:00,6.34795,6.34823,6.34793,6.34823,14000000.0
2005-12-02 05:24:00,6.34885,6.34981,6.3486,6.34981,19000000.0
2005-12-02 05:25:00,6.35007,6.35012,6.34892,6.34892,13000000.0
2005-12-02 05:26:00,6.3485,6.34872,6.3484,6.3484,13000000.0
2005-12-02 05:27:00,6.34857,6.34866,6.3484,6.3484,13000000.0
2005-12-02 05:28:00,6.3491,6.34985,6.3491,6.34972,10000000.0
2005-12-02 05:29:00,6.35017,6.35021,6.34996,6.35015,17000000.0
2005-12-02 05:30:00,6.3505,6.35148,6.34974,6.34974,21000000.0
2005-12-02 05:31:00,6.34941,6.34941,6.3491,6.34915,13000000.0
2005-12-02 05:32:00,6.34914,6.34955,6.3489,6.34897,16000000.0
2005-12-02 05:33:00,6.34858,6.34883,6.34856,6.34877,13000000.0
2005-12-02 05:34:00,6.34878,6.34882,6.34857,6.34869,13000000.0
2005-12-02 05:35:00,6.34861,6.34979,6.34861,6.34951,14000000.0
2005-12-02 05:36:00,6.34964,6.35068,6.34933,6.34958,18000000.0
2005-12-02 05:37:00,6.34979,6.35089,6.34974,6.34998,12000000.0
2005-12-02 05:38:00,6.35002,6.35022,6.34998,6.35016,13000000.0
2005-12-02 05:39:00,6.34963,6.35085,6.34844,6.34948,21000000.0
2005-12-02 05:40:00,6.34872,6.34872,6.34826,6.34867,14000000.0
2005-12-02 05:41:00,6.34885,6.34973,6.34866,6.34866,13000000.0
2005-12-02 05:42:00,6.34817,6.34947,6.34817,6.34939,8000000.0
2005-12-02 05:43:00,6.3496,6.35025,6.34871,6.34921,13000000.0
2005-12-02 05:44:00,6.34915,6.34978,6.34834,6.3493,13000000.0
2005-12-02 05:45:00,6.34957,6.3499,6.34867,6.34912,24000000.0
2005-12-02 05:46:00,6.34825,6.34919,6.34825,6.34895,14000000.0
2005-12-02 05:47:00,6.34872,6.34949,6.34811,6.34922,11000000.0
2005-12-02 05:48:00,6.34889,6.34978,6.34798,6.34829,18000000.0
2005-12-02 05:49:00,6.34798,6.34842,6.34775,6.34775,10000000.0
2005-12-02 05:50:00,6.34802,6.34846,6.3472,6.34775,10000000.0
2005-12-02 05:51:00,6.34835,6.34887,6.34825,6.34829,11000000.0
2005-12-02 05:52:00,6.34852,6.34991,6.34851,6.34935,19000000.0
2005-12-02 05:53:00,6.34937,6.34965,6.34863,6.34958,15000000.0
2005-12-02 05:54:00,6.34856,6.34856,6.34817,6.34843,7000000.0
2005-12-02 05:55:00,6.34864,6.34866,6.34838,6.34838,12000000.0
2005-12-02 05:56:00,6.34873,6.34915,6.34873,6.34911,16000000.0
2005-12-02 05:57:00,6.34919,6.34962,6.34844,6.34844,11000000.0
2005-12-02 05:58:00,6.34807,6.34914,6.34786,6.34809,22000000.0
2005-12-02 05:59:00,6.34803,6.34917,6.34803,6.34917,9000000.0
2005-12-02 06:00:00,6.34961,6.34971,6.34889,6.3492,17000000.0
2005-12-02 06:01:00,6.34918,6.34918,6.34818,6.34873,18000000.0
2005-12-02 06:02:00,6.34911,6.34926,6.34777,6.34777,18000000.0
2005-12-02 06:03:00,6.34788,6.34925,6.34788,6.34907,16000000.0
2005-12-02 06:04:00,6.34908,6.34918,6.34855,6.34918,8000000.0
2005-12-02 06:05:00,6.34906,6.34906,6.34838,6.34841,10000000.0
2005-12-02 06:06:00,6.34839,6.35018,6.34839,6.34937,27000000.0
2005-12-02 06:07:00,6.34938,6.34959,6.3486,6.34912,17000000.0
2005-12-02 06:08:00,6.34913,6.34976,6.34889,6.34958,14000000.0
2005-12-02 06:09:00,6.34943,6.34948,6.34873,6.3488,13000000.0
2005-12-02 06:10:00,6.34845,6.34974,6.34845,6.34947,14000000.0
2005-12-02 06:11:00,6.34946,6.34979,6.34875,6.34959,16000000.0
2005-12-02 06:12:00,6.34968,6.34968,6.34891,6.34941,17000000.0
2005-12-02 06:13:00,6.34945,6.34952,6.34792,6.34792,14000000.0
2005-12-02 06:14:00,6.34787,6.34953,6.34787,6.34931,12000000.0
2005-12-02 06:15:00,6.34808,6.34915,6.34751,6.34877,13000000.0
2005-12-02 06:16:00,6.34832,6.34878,6.34794,6.34805,14000000.0
2005-12-02 06:17:00,6.34947,6.34995,6.34871,6.34894,11000000.0
2005-12-02 06:18:00,6.34871,6.34944,6.34808,6.34883,12000000.0
2005-12-02 06:19:00,6.34875,6.34955,6.34868,6.34868,19000000.0
2005-12-02 06:20:00,6.34807,6.34935,6.34807,6.3488,11000000.0
2005-12-02 06:21:00,6.34872,6.35043,6.34872,6.34904,9000000.0
2005-12-02 06:22:00,6.34917,6.34969,6.34849,6.34945,22000000.0
2005-12-02 06:23:00,6.34939,6.34952,6.34886,6.34911,18000000.0
2005-12-02 06:24:00,6.34964,6.34979,6.34856,6.34856,8000000.0
2005-12-02 06:25:00,6.34888,6.34993,6.34888,6.34979,9000000.0
2005-12-02 06:26:00,6.34902,6.35048,6.3488,6.34896,13000000.0
2005-12-02 06:27:00,6.34865,6.34963,6.34865,6.34948,15000000.0
2005-12-02 06:28:00,6.34961,6.34969,6.34935,6.34958,18000000.0
2005-12-02 06:29:00,6.34948,6.34948,6.34875,6.34887,16000000.0
2005-12-02 06:30:00,6.34883,6.34899,6.34805,6.34895,10000000.0
2005-12-02 06:31:00,6.34888,6.34915,6.34814,6.34881,13000000.0
2005-12-02 06:32:00,6.34828,6.34955,6.34799,6.34865,10000000.0
2005-12-02 06:33:00,6.34896,6.3497,6.34829,6.34878,10000000.0
2005-12-02 06:34:00,6.34919,6.34992,6.34828,6.34959,15000000.0
2005-12-02 06:35:00,6.34897,6.34918,6.34879,6.34918,13000000.0
2005-12-02 06:36:00,6.34916,6.34917,6.34888,6.349,23000000.0
2005-12-02 06:37:00,6.34913,6.34933,6.34899,6.34909,11000000.0
2005-12-02 06:38:00,6.34898,6.34979,6.34837,6.34928,17000000.0
2005-12-02 06:39:00,6.34859,6.34952,6.34859,6.34933,8000000.0
2005-12-02 06:40:00,6.34952,6.34966,6.34945,6.34951,15000000.0
2005-12-02 06:41:00,6.34943,6.3496,6.34942,6.34957,15000000.0
2005-12-02 06:42:00,6.34958,6.34967,6.34885,6.34953,16000000.0
2005-12-02 06:43:00,6.34968,6.34999,6.34968,6.34978,12000000.0
2005-12-02 06:44:00,6.34966,6.34987,6.3496,6.3497,13000000.0
2005-12-02 06:45:00,6.34937,6.34991,6.34859,6.34859,14000000.0
2005-12-02 06:46:00,6.34867,6.34877,6.34858,6.34858,12000000.0
2005-12-02 06:47:00,6.34896,6.35,6.34896,6.35,11000000.0
2005-12-02 06:48:00,6.35016,6.35016,6.34975,6.34983,15000000.0
2005-12-02 06:49:00,6.34968,6.35032,6.34964,6.35007,17000000.0
2005-12-02 06:50:00,6.34965,6.35016,6.34909,6.35003,13000000.0
2005-12-02 06:51:00,6.35009,6.3501,6.34942,6.34942,8000000.0
2005-12-02 06:52:00,6.34978,6.35062,6.34947,6.34948,14000000.0
2005-12-02 06:53:00,6.34968,6.35062,6.34968,6.34991,13000000.0
2005-12-02 06:54:00,6.34934,6.34996,6.34887,6.34887,8000000.0
2005-12-02 06:55:00,6.34876,6.35034,6.34876,6.35034,10000000.0
2005-12-02 06:56:00,6.34964,6.35005,6.34916,6.34976,11000000.0
2005-12-02 06:57:00,6.34986,6.34988,6.34901,6.34932,17000000.0
2005-12-02 06:58:00,6.34968,6.34981,6.34951,6.34975,12000000.0
2005-12-02 06:59:00,6.34954,6.34977,6.3495,6.34961,14000000.0
2005-12-02 07:00:00,6.34961,6.34977,6.34919,6.34965,11000000.0
2005-12-02 07:01:00,6.34966,6.34988,6.34946,6.34979,10000000.0
2005-12-02 07:02:00,6.34996,6.35007,6.34957,6.34971,14000000.0
2005-12-02 07:03:00,6.34899,6.34899,6.34818,6.34876,7000000.0
2005-12-02 07:04:00,6.34869,6.34895,6.34741,6.34895,16000000.0
2005-12-02 07:05:00,6.34874,6.34874,6.34754,6.34819,15000000.0
2005-12-02 07:06:00,6.34799,6.34872,6.34788,6.34847,16000000.0
2005-12-02 07:07:00,6.34854,6.34854,6.34812,6.34819,12000000.0
2005-12-02 07:08:00,6.3481,6.3481,6.3478,6.34803,8000000.0
2005-12-02 07:09:00,6.34826,6.34952,6.34826,6.34941,8000000.0
2005-12-02 07:10:00,6.34941,6.34961,6.34861,6.34866,16000000.0
2005-12-02 07:11:00,6.34864,6.34889,6.34801,6.34888,17000000.0
2005-12-02 07:12:00,6.34903,6.34903,6.34855,6.3486,20000000.0
2005-12-02 07:13:00,6.3485,6.34866,6.34746,6.34853,18000000.0
2005-12-02 07:14:00,6.34858,6.34869,6.34802,6.34857,11000000.0
2005-12-02 07:15:00,6.34843,6.34884,6.34759,6.34809,18000000.0
2005-12-02 07:16:00,6.34789,6.34824,6.3472,6.34824,18000000.0
2005-12-02 07:17:00,6.34825,6.34848,6.34822,6.3483,12000000.0
2005-12-02 07:18:00,6.34988,6.34988,6.34782,6.34876,18000000.0
2005-12-02 07:19:00,6.34877,6.34877,6.34782,6.3483,14000000.0
2005-12-02 07:20:00,6.34857,6.34909,6.34783,6.3481,18000000.0
2005-12-02 07:21:00,6.34817,6.34841,6.34744,6.34785,13000000.0
2005-12-02 07:22:00,6.34826,6.34872,6.34804,6.34865,14000000.0
2005-12-02 07:23:00,6.34882,6.34921,6.34804,6.34826,15000000.0
2005-12-02 07:24:00,6.34824,6.3485,6.34741,6.34833,16000000.0
2005-12-02 07:25:00,6.34841,6.34841,6.34787,6.34787,15000000.0
2005-12-02 07:26:00,6.34799,6.34914,6.34782,6.34838,13000000.0
2005-12-02 07:27:00,6.34799,6.34859,6.34762,6.3482,12000000.0
2005-12-02 07:28:00,6.34824,6.34889,6.3479,6.34846,22000000.0
2005-12-02 07:29:00,6.34856,6.34875,6.34852,6.34855,16000000.0
2005-12-02 07:30:00,6.34833,6.34962,6.34795,6.34795,14000000.0
2005-12-02 07:31:00,6.34775,6.34852,6.34775,6.34818,13000000.0
2005-12-02 07:32:00,6.34832,6.34833,6.34798,6.3482,9000000.0
2005-12-02 07:33:00,6.34783,6.34897,6.34773,6.34897,7000000.0
2005-12-02 07:34:00,6.34898,6.349,6.34782,6.34836,18000000.0
2005-12-02 07:35:00,6.34783,6.3493,6.3478,6.3487,9000000.0
2005-12-02 07:36:00,6.34846,6.34847,6.34819,6.34842,13000000.0
2005-12-02 07:37:00,6.34844,6.34935,6.34844,6.34935,11000000.0
2005-12-02 07:38:00,6.34891,6.34999,6.34886,6.34948,11000000.0
2005-12-02 07:39:00,6.34952,6.35057,6.34875,6.34966,19000000.0
2005-12-02 07:40:00,6.34913,6.34987,6.34899,6.34919,11000000.0
2005-12-02 07:41:00,6.34891,6.34901,6.34759,6.34759,7000000.0
2005-12-02 07:42:00,6.34754,6.34846,6.34743,6.34752,13000000.0
2005-12-02 07:43:00,6.34766,6.34941,6.34766,6.34844,14000000.0
2005-12-02 07:44:00,6.34839,6.34909,6.34792,6.34909,10000000.0
2005-12-02 07:45:00,6.3493,6.3493,6.34794,6.34849,8000000.0
2005-12-02 07:46:00,6.34842,6.3497,6.34842,6.3486,13000000.0
2005-12-02 07:47:00,6.34762,6.3483,6.3476,6.34826,15000000.0
2005-12-02 07:48:00,6.34844,6.34863,6.34834,6.34838,13000000.0
2005-12-02 07:49:00,6.3483,6.3483,6.34741,6.34825,10000000.0
2005-12-02 07:50:00,6.349,6.34904,6.34792,6.34814,17000000.0
2005-12-02 07:51:00,6.34811,6.34815,6.34791,6.34804,16000000.0
2005-12-02 07:52:00,6.34818,6.3482,6.34795,6.34815,13000000.0
2005-12-02 07:53:00,6.34808,6.34808,6.34724,6.34724,10000000.0
2005-12-02 07:54:00,6.34662,6.34723,6.34635,6.3467,11000000.0
2005-12-02 07:55:00,6.34753,6.34835,6.34722,6.34769,12000000.0
2005-12-02 07:56:00,6.34786,6.34923,6.34749,6.34914,13000000.0
2005-12-02 07:57:00,6.34806,6.3493,6.34757,6.34844,8000000.0
2005-12-02 07:58:00,6.34812,6.34895,6.34753,6.34861,14000000.0
2005-12-02 07:59:00,6.34897,6.34951,6.34834,6.34894,15000000.0
2005-12-02 08:00:00,6.34893,6.34906,6.34796,6.34897,10000000.0
2005-12-02 08:01:00,6.34901,6.34901,6.34753,6.3486,13000000.0
2005-12-02 08:02:00,6.34814,6.34927,6.34805,6.34805,14000000.0
2005-12-02 08:03:00,6.34849,6.34952,6.34793,6.34895,12000000.0
2005-12-02 08:04:00,6.34872,6.34931,6.3484,6.34888,16000000.0
2005-12-02 08:05:00,6.34882,6.34952,6.34853,6.34853,14000000.0
2005-12-02 08:06:00,6.34881,6.34959,6.34881,6.34933,19000000.0
2005-12-02 08:07:00,6.34929,6.34949,6.34827,6.34854,19000000.0
2005-12-02 08:08:00,6.34854,6.34953,6.34833,6.34911,11000000.0
2005-12-02 08:09:00,6.34912,6.34912,6.34854,6.34874,10000000.0
2005-12-02 08:10:00,6.34861,6.34956,6.34813,6.34928,16000000.0
2005-12-02 08:11:00,6.34898,6.34964,6.34872,6.34881,9000000.0
2005-12-02 08:12:00,6.34912,6.34955,6.34836,6.34901,10000000.0
2005-12-02 08:13:00,6.34794,6.34841,6.34729,6.34729,11000000.0
2005-12-02 08:14:00,6.34723,6.34858,6.34723,6.34826,12000000.0
2005-12-02 08:15:00,6.34819,6.34819,6.34648,6.34727,15000000.0
2005-12-02 08:16:00,6.34741,6.3479,6.34625,6.3475,14000000.0
2005-12-02 08:17:00,6.34717,6.34765,6.3464,6.34765,10000000.0
2005-12-02 08:18:00,6.34763,6.34852,6.34711,6.34852,9000000.0
2005-12-02 08:19:00,6.3483,6.3483,6.34729,6.34774,11000000.0
2005-12-02 08:20:00,6.34756,6.34781,6.34729,6.3477,11000000.0
2005-12-02 08:21:00,6.34796,6.34817,6.34656,6.34662,20000000.0
2005-12-02 08:22:00,6.34606,6.34777,6.34606,6.34726,8000000.0
2005-12-02 08:23:00,6.34766,6.3477,6.34651,6.34693,12000000.0
2005-12-02 08:24:00,6.34726,6.34813,6.34699,6.34795,13000000.0
2005-12-02 08:25:00,6.34765,6.34789,6.3466,6.34709,12000000.0
2005-12-02 08:26:00,6.34704,6.348,6.34679,6.34787,13000000.0
2005-12-02 08:27:00,6.34742,6.34813,6.34716,6.34805,11000000.0
2005-12-02 08:28:00,6.34844,6.34861,6.34748,6.34836,8000000.0
2005-12-02 08:29:00,6.34853,6.34939,6.34804,6.34822,12000000.0
2005-12-02 08:30:00,6.34841,6.34888,6.34785,6.34864,11000000.0
2005-12-02 08:31:00,6.34889,6.34921,6.34802,6.34914,10000000.0
2005-12-02 08:32:00,6.34921,6.34949,6.34818,6.34907,13000000.0
2005-12-02 08:33:00,6.34911,6.35135,6.34888,6.34931,11000000.0
2005-12-02 08:34:00,6.35068,6.35075,6.34948,6.34964,17000000.0
2005-12-02 08:35:00,6.35089,6.35104,6.34893,6.34901,11000000.0
2005-12-02 08:36:00,6.34848,6.34964,6.34848,6.34964,10000000.0
2005-12-02 08:37:00,6.35017,6.3502,6.35001,6.35009,9000000.0
2005-12-02 08:38:00,6.34974,6.35053,6.34906,6.34937,18000000.0
2005-12-02 08:39:00,6.34973,6.35071,6.34937,6.35071,8000000.0
2005-12-02 08:40:00,6.35034,6.35066,6.3498,6.35032,7000000.0
2005-12-02 08:41:00,6.34951,6.35068,6.34951,6.35053,16000000.0
2005-12-02 08:42:00,6.34994,6.35024,6.34917,6.34936,14000000.0
2005-12-02 08:43:00,6.35089,6.35236,6.35018,6.35236,12000000.0
2005-12-02 08:44:00,6.35164,6.35173,6.35039,6.35096,9000000.0
2005-12-02 08:45:00,6.3509,6.35105,6.34957,6.35046,18000000.0
2005-12-02 08:46:00,6.35007,6.35097,6.34926,6.34956,14000000.0
2005-12-02 08:47:00,6.34953,6.35121,6.34953,6.35011,18000000.0
2005-12-02 08:48:00,6.34998,6.35113,6.34998,6.35087,12000000.0
2005-12-02 08:49:00,6.35064,6.35157,6.35054,6.35132,14000000.0
2005-12-02 08:50:00,6.35144,6.3518,6.35016,6.35016,16000000.0
2005-12-02 08:51:00,6.35002,6.35201,6.35002,6.35201,21000000.0
2005-12-02 08:52:00,6.35232,6.35457,6.35232,6.35457,20000000.0
2005-12-02 08:53:00,6.3539,6.3545,6.3533,6.35435,7000000.0
2005-12-02 08:54:00,6.35398,6.35474,6.35379,6.3546,17000000.0
2005-12-02 08:55:00,6.35423,6.35431,6.3532,6.3542,12000000.0
2005-12-02 08:56:00,6.35356,6.35459,6.35298,6.35364,17000000.0
2005-12-02 08:57:00,6.3532,6.35337,6.35232,6.3531,16000000.0
2005-12-02 08:58:00,6.35297,6.3533,6.35235,6.35286,12000000.0
2005-12-02 08:59:00,6.35267,6.35284,6.35168,6.35237,13000000.0
2005-12-02 09:00:00,6.35232,6.35345,6.35226,6.35276,17000000.0
2005-12-02 09:01:00,6.35258,6.35382,6.35195,6.35382,13000000.0
2005-12-02 09:02:00,6.3536,6.35377,6.35269,6.35269,8000000.0
2005-12-02 09:03:00,6.35397,6.35397,6.35255,6.35389,16000000.0
2005-12-02 09:04:00,6.35451,6.35478,6.3538,6.35478,8000000.0
2005-12-02 09:05:00,6.3545,6.35493,6.35413,6.35413,11000000.0
2005-12-02 09:06:00,6.35435,6.35454,6.35312,6.35312,10000000.0
2005-12-02 09:07:00,6.35436,6.35477,6.35346,6.35385,10000000.0
2005-12-02 09:08:00,6.35376,6.35436,6.35286,6.35357,19000000.0
2005-12-02 09:09:00,6.35352,6.35467,6.35319,6.35373,16000000.0
2005-12-02 09:10:00,6.35327,6.35327,6.35274,6.353,8000000.0
2005-12-02 09:11:00,6.3529,6.35417,6.35256,6.35276,11000000.0
2005-12-02 09:12:00,6.35324,6.35413,6.35287,6.35296,16000000.0
2005-12-02 09:13:00,6.35262,6.35351,6.35163,6.35273,15000000.0
2005-12-02 09:14:00,6.35242,6.35462,6.35242,6.35462,17000000.0
2005-12-02 09:15:00,6.35392,6.35588,6.35332,6.35416,12000000.0
2005-12-02 09:16:00,6.35415,6.35537,6.35415,6.35489,14000000.0
2005-12-02 09:17:00,6.35481,6.35481,6.35378,6.35464,14000000.0
2005-12-02 09:18:00,6.35445,6.35557,6.35387,6.35482,18000000.0
2005-12-02 09:19:00,6.35454,6.35541,6.35434,6.35434,14000000.0
2005-12-02 09:20:00,6.35443,6.35578,6.35426,6.35461,18000000.0
2005-12-02 09:21:00,6.35459,6.356,6.35459,6.35566,17000000.0
2005-12-02 09:22:00,6.35535,6.35591,6.35398,6.35585,13000000.0
2005-12-02 09:23:00,6.35558,6.35558,6.35327,6.35327,12000000.0
2005-12-02 09:24:00,6.35269,6.3546,6.35269,6.35381,14000000.0
2005-12-02 09:25:00,6.35481,6.35535,6.35368,6.35368,9000000.0
2005-12-02 09:26:00,6.35327,6.35447,6.35327,6.35344,13000000.0
2005-12-02 09:27:00,6.35373,6.35526,6.35352,6.35426,13000000.0
2005-12-02 09:28:00,6.35538,6.35681,6.35482,6.35681,19000000.0
2005-12-02 09:29:00,6.35613,6.35721,6.35578,6.35696,14000000.0
2005-12-02 09:30:00,6.3562,6.35699,6.35564,6.35661,15000000.0
2005-12-02 09:31:00,6.3573,6.35765,6.35602,6.35689,11000000.0
2005-12-02 09:32:00,6.35673,6.3579,6.35673,6.3579,16000000.0
2005-12-02 09:33:00,6.35825,6.35825,6.35672,6.3574,9000000.0
2005-12-02 09:34:00,6.35765,6.35778,6.35595,6.35764,18000000.0
2005-12-02 09:35:00,6.35792,6.35817,6.35679,6.35722,14000000.0
2005-12-02 09:36:00,6.35734,6.35774,6.35615,6.35774,16000000.0
2005-12-02 09:37:00,6.35801,6.35949,6.35793,6.35793,20000000.0
2005-12-02 09:38:00,6.35751,6.35764,6.35646,6.3565,19000000.0
2005-12-02 09:39:00,6.35692,6.35829,6.35692,6.35829,16000000.0
2005-12-02 09:40:00,6.35884,6.35907,6.35772,6.35788,12000000.0
2005-12-02 09:41:00,6.35764,6.35872,6.35751,6.35854,18000000.0
2005-12-02 09:42:00,6.35789,6.3589,6.35789,6.35826,16000000.0
2005-12-02 09:43:00,6.35821,6.35942,6.35786,6.35874,15000000.0
2005-12-02 09:44:00,6.35903,6.35993,6.35786,6.35841,13000000.0
2005-12-02 09:45:00,6.35826,6.35972,6.35816,6.35972,13000000.0
2005-12-02 09:46:00,6.35924,6.35928,6.35834,6.35928,17000000.0
2005-12-02 09:47:00,6.35912,6.3598,6.35868,6.3589,13000000.0
2005-12-02 09:48:00,6.35909,6.36048,6.35888,6.35931,16000000.0
2005-12-02 09:49:00,6.35903,6.36005,6.35875,6.3596,17000000.0
2005-12-02 09:50:00,6.35896,6.36005,6.35896,6.35977,12000000.0
2005-12-02 09:51:00,6.36088,6.36117,6.35965,6.36117,16000000.0
2005-12-02 09:52:00,6.36162,6.36162,6.36034,6.36121,16000000.0
2005-12-02 09:53:00,6.36062,6.36062,6.35935,6.35969,15000000.0
2005-12-02 09:54:00,6.36082,6.36141,6.35999,6.36141,15000000.0
2005-12-02 09:55:00,6.361,6.36113,6.35936,6.3596,15000000.0
2005-12-02 09:56:00,6.35995,6.36083,6.35951,6.35996,17000000.0
2005-12-02 09:57:00,6.3596,6.3611,6.35864,6.36005,12000000.0
2005-12-02 09:58:00,6.35946,6.35946,6.35748,6.3579,14000000.0
2005-12-02 09:59:00,6.35857,6.35857,6.35711,6.35711,10000000.0
2005-12-02 10:00:00,6.35774,6.35859,6.35678,6.35859,11000000.0
2005-12-02 10:01:00,6.35718,6.35788,6.35602,6.35705,24000000.0
2005-12-02 10:02:00,6.35774,6.35829,6.35714,6.35714,14000000.0
2005-12-02 10:03:00,6.35703,6.35825,6.35625,6.35697,16000000.0
2005-12-02 10:04:00,6.35719,6.35741,6.35621,6.35668,10000000.0
2005-12-02 10:05:00,6.35572,6.35677,6.3552,6.3552,10000000.0
2005-12-02 10:06:00,6.35488,6.35614,6.35407,6.35407,9000000.0
2005-12-02 10:07:00,6.35493,6.35553,6.35381,6.35381,11000000.0
2005-12-02 10:08:00,6.35526,6.35664,6.35499,6.35626,9000000.0
2005-12-02 10:09:00,6.35557,6.35644,6.35536,6.35582,11000000.0
2005-12-02 10:10:00,6.35677,6.35721,6.3556,6.35676,15000000.0
2005-12-02 10:11:00,6.35777,6.35788,6.35667,6.35701,16000000.0
2005-12-02 10:12:00,6.35675,6.35767,6.35636,6.35671,19000000.0
2005-12-02 10:13:00,6.35606,6.35724,6.35584,6.35623,9000000.0
2005-12-02 10:14:00,6.35737,6.35799,6.3568,6.35799,11000000.0
2005-12-02 10:15:00,6.3584,6.35872,6.3574,6.35761,8000000.0
2005-12-02 10:16:00,6.35746,6.35848,6.35697,6.35823,17000000.0
2005-12-02 10:17:00,6.35623,6.35663,6.35482,6.35622,16000000.0
2005-12-02 10:18:00,6.35575,6.35673,6.35193,6.35458,16000000.0
2005-12-02 10:19:00,6.35497,6.35584,6.35427,6.35488,17000000.0
2005-12-02 10:20:00,6.35513,6.35634,6.35505,6.35634,16000000.0
2005-12-02 10:21:00,6.35652,6.35652,6.35561,6.35569,7000000.0
2005-12-02 10:22:00,6.35578,6.35688,6.35562,6.35688,10000000.0
2005-12-02 10:23:00,6.35566,6.35776,6.35566,6.35695,14000000.0
2005-12-02 10:24:00,6.35702,6.35712,6.3558,6.3558,13000000.0
2005-12-02 10:25:00,6.35488,6.35576,6.35446,6.35566,12000000.0
2005-12-02 10:26:00,6.35642,6.35642,6.35196,6.35548,11000000.0
2005-12-02 10:27:00,6.35525,6.35575,6.35488,6.35558,13000000.0
2005-12-02 10:28:00,6.35535,6.35555,6.35439,6.3549,13000000.0
2005-12-02 10:29:00,6.35518,6.35645,6.35518,6.35634,11000000.0
2005-12-02 10:30:00,6.35638,6.35638,6.35579,6.35582,9000000.0
2005-12-02 10:31:00,6.35583,6.3561,6.35501,6.35501,16000000.0
2005-12-02 10:32:00,6.35657,6.35698,6.35598,6.35681,9000000.0
2005-12-02 10:33:00,6.35697,6.35722,6.35614,6.35625,12000000.0
2005-12-02 10:34:00,6.35632,6.35645,6.35535,6.35535,11000000.0
2005-12-02 10:35:00,6.3556,6.35637,6.35532,6.35603,17000000.0
2005-12-02 10:36:00,6.35614,6.35614,6.35526,6.35595,10000000.0
2005-12-02 10:37:00,6.35608,6.35608,6.35512,6.35556,15000000.0
2005-12-02 10:38:00,6.35553,6.35666,6.35485,6.35561,17000000.0
2005-12-02 10:39:00,6.35723,6.35774,6.3562,6.35646,13000000.0
2005-12-02 10:40:00,6.35748,6.35825,6.35678,6.35678,10000000.0
2005-12-02 10:41:00,6.35807,6.35828,6.35696,6.35739,15000000.0
2005-12-02 10:42:00,6.35847,6.35902,6.35735,6.35846,12000000.0
2005-12-02 10:43:00,6.35811,6.35888,6.35776,6.35782,13000000.0
2005-12-02 10:44:00,6.35765,6.3594,6.35765,6.35926,12000000.0
2005-12-02 10:45:00,6.36028,6.36041,6.35805,6.35842,13000000.0
2005-12-02 10:46:00,6.35871,6.35889,6.35772,6.35807,13000000.0
2005-12-02 10:47:00,6.35869,6.35941,6.35869,6.35929,7000000.0
2005-12-02 10:48:00,6.35941,6.36072,6.35918,6.35946,12000000.0
2005-12-02 10:49:00,6.35971,6.35994,6.35876,6.35962,10000000.0
2005-12-02 10:50:00,6.35996,6.3612,6.35994,6.36028,14000000.0
2005-12-02 10:51:00,6.36011,6.3606,6.35943,6.35951,11000000.0
2005-12-02 10:52:00,6.36042,6.36052,6.359,6.35981,20000000.0
2005-12-02 10:53:00,6.35975,6.35996,6.35822,6.35822,9000000.0
2005-12-02 10:54:00,6.35851,6.35954,6.35766,6.35843,18000000.0
2005-12-02 10:55:00,6.35831,6.35944,6.3582,6.35893,10000000.0
2005-12-02 10:56:00,6.3587,6.35891,6.35763,6.35843,11000000.0
2005-12-02 10:57:00,6.35962,6.35993,6.3589,6.35911,8000000.0
2005-12-02 10:58:00,6.35977,6.35994,6.35876,6.35926,10000000.0
2005-12-02 10:59:00,6.35917,6.35944,6.35795,6.35906,10000000.0
2005-12-02 11:00:00,6.35901,6.36013,6.35897,6.35988,15000000.0
2005-12-02 11:01:00,6.35964,6.35969,6.35825,6.35862,12000000.0
2005-12-02 11:02:00,6.35865,6.35888,6.35822,6.35826,8000000.0
2005-12-02 11:03:00,6.35884,6.35901,6.35738,6.35738,11000000.0
2005-12-02 11:04:00,6.35746,6.35941,6.35732,6.35941,15000000.0
2005-12-02 11:05:00,6.35977,6.3603,6.35977,6.3603,17000000.0
2005-12-02 11:06:00,6.35947,6.35949,6.35834,6.35859,12000000.0
2005-12-02 11:07:00,6.3584,6.35918,6.35777,6.35795,11000000.0
2005-12-02 11:08:00,6.3578,6.35917,6.35652,6.35821,22000000.0
2005-12-02 11:09:00,6.35752,6.35896,6.35752,6.35878,9000000.0
2005-12-02 11:10:00,6.35836,6.35933,6.35787,6.3586,16000000.0
2005-12-02 11:11:00,6.35952,6.35967,6.35805,6.35846,7000000.0
2005-12-02 11:12:00,6.35976,6.36019,6.35775,6.35865,15000000.0
2005-12-02 11:13:00,6.35865,6.35922,6.35783,6.35812,11000000.0
2005-12-02 11:14:00,6.35977,6.35977,6.35789,6.35864,18000000.0
2005-12-02 11:15:00,6.35907,6.35907,6.3575,6.35792,11000000.0
2005-12-02 11:16:00,6.35805,6.35928,6.35789,6.35864,13000000.0
2005-12-02 11:17:00,6.35853,6.35906,6.35805,6.35825,13000000.0
2005-12-02 11:18:00,6.35853,6.35853,6.35745,6.35814,9000000.0
2005-12-02 11:19:00,6.35861,6.35942,6.35776,6.35891,17000000.0
2005-12-02 11:20:00,6.35897,6.35933,6.35818,6.35819,14000000.0
2005-12-02 11:21:00,6.35816,6.35883,6.35816,6.35849,14000000.0
2005-12-02 11:22:00,6.35721,6.35923,6.35705,6.35785,22000000.0
2005-12-02 11:23:00,6.35733,6.35734,6.35679,6.35688,8000000.0
2005-12-02 11:24:00,6.35696,6.35755,6.35581,6.35721,18000000.0
2005-12-02 11:25:00,6.35687,6.35697,6.35592,6.35604,9000000.0
2005-12-02 11:26:00,6.35691,6.35705,6.3555,6.35687,15000000.0
2005-12-02 11:27:00,6.35669,6.35689,6.35549,6.35689,10000000.0
2005-12-02 11:28:00,6.35696,6.3574,6.35591,6.35721,13000000.0
2005-12-02 11:29:00,6.35688,6.35748,6.35642,6.35642,17000000.0
2005-12-02 11:30:00,6.35648,6.35838,6.35648,6.35838,13000000.0
2005-12-02 11:31:00,6.35682,6.35714,6.35607,6.35631,12000000.0
2005-12-02 11:32:00,6.35597,6.35745,6.35597,6.35639,20000000.0
2005-12-02 11:33:00,6.35646,6.35742,6.35629,6.35742,16000000.0
2005-12-02 11:34:00,6.35782,6.35795,6.3577,6.35786,13000000.0
2005-12-02 11:35:00,6.35794,6.358,6.35769,6.3578,14000000.0
2005-12-02 11:36:00,6.35779,6.35869,6.35768,6.35869,11000000.0
2005-12-02 11:37:00,6.35791,6.35798,6.35712,6.35774,16000000.0
2005-12-02 11:38:00,6.35718,6.35793,6.35666,6.35666,8000000.0
2005-12-02 11:39:00,6.35675,6.35795,6.35668,6.35723,11000000.0
2005-12-02 11:40:00,6.35719,6.35742,6.35627,6.35669,12000000.0
2005-12-02 11:41:00,6.3567,6.35714,6.35605,6.35619,10000000.0
2005-12-02 11:42:00,6.35659,6.35681,6.35566,6.35669,10000000.0
2005-12-02 11:43:00,6.35652,6.35661,6.35533,6.35625,17000000.0
2005-12-02 11:44:00,6.35621,6.35641,6.35593,6.35608,15000000.0
2005-12-02 11:45:00,6.35613,6.35739,6.35587,6.3563,16000000.0
2005-12-02 11:46:00,6.35584,6.35676,6.35553,6.35676,7000000.0
2005-12-02 11:47:00,6.35579,6.35594,6.35472,6.35473,16000000.0
2005-12-02 11:48:00,6.35484,6.35703,6.35484,6.35532,13000000.0
2005-12-02 11:49:00,6.35586,6.35683,6.35584,6.35683,10000000.0
2005-12-02 11:50:00,6.35731,6.35759,6.35728,6.35759,12000000.0
2005-12-02 11:51:00,6.35723,6.35772,6.35664,6.35667,14000000.0
2005-12-02 11:52:00,6.35689,6.35773,6.35603,6.35663,18000000.0
2005-12-02 11:53:00,6.35744,6.35952,6.3567,6.35734,16000000.0
2005-12-02 11:54:00,6.35703,6.35767,6.35703,6.35766,8000000.0
2005-12-02 11:55:00,6.35734,6.35742,6.35628,6.35731,8000000.0
2005-12-02 11:56:00,6.35743,6.35768,6.35683,6.35728,8000000.0
2005-12-02 11:57:00,6.35687,6.35749,6.35587,6.35587,11000000.0
2005-12-02 11:58:00,6.35587,6.35755,6.35587,6.35747,14000000.0
2005-12-02 11:59:00,6.35539,6.35664,6.35539,6.35618,11000000.0
2005-12-02 12:00:00,6.35625,6.35721,6.35557,6.35677,15000000.0
2005-12-02 12:01:00,6.35651,6.35689,6.35533,6.35597,13000000.0
2005-12-02 12:02:00,6.35713,6.35867,6.35651,6.35753,15000000.0
2005-12-02 12:03:00,6.35695,6.35773,6.35664,6.35712,11000000.0
2005-12-02 12:04:00,6.35708,6.35806,6.35699,6.35806,9000000.0
2005-12-02 12:05:00,6.35785,6.3582,6.35717,6.35718,9000000.0
2005-12-02 12:06:00,6.35654,6.35735,6.35631,6.357,15000000.0
2005-12-02 12:07:00,6.35758,6.35837,6.35713,6.35837,11000000.0
2005-12-02 12:08:00,6.35873,6.35896,6.35848,6.35896,8000000.0
2005-12-02 12:09:00,6.35828,6.35855,6.35654,6.35781,18000000.0
2005-12-02 12:10:00,6.35752,6.35886,6.35752,6.3583,14000000.0
2005-12-02 12:11:00,6.35822,6.35867,6.35772,6.35772,9000000.0
2005-12-02 12:12:00,6.35802,6.35828,6.35725,6.35828,18000000.0
2005-12-02 12:13:00,6.35841,6.35841,6.35665,6.35775,12000000.0
2005-12-02 12:14:00,6.35785,6.3581,6.3573,6.35737,10000000.0
2005-12-02 12:15:00,6.35799,6.35821,6.35739,6.35771,8000000.0
2005-12-02 12:16:00,6.35797,6.35825,6.35715,6.35825,14000000.0
2005-12-02 12:17:00,6.35831,6.35901,6.3575,6.35767,13000000.0
2005-12-02 12:18:00,6.35758,6.35778,6.35707,6.35778,10000000.0
2005-12-02 12:19:00,6.35777,6.35838,6.35668,6.35668,11000000.0
2005-12-02 12:20:00,6.35699,6.35764,6.35666,6.35667,8000000.0
2005-12-02 12:21:00,6.35627,6.3577,6.35627,6.35711,20000000.0
2005-12-02 12:22:00,6.35713,6.35798,6.35652,6.35652,14000000.0
2005-12-02 12:23:00,6.35667,6.35862,6.35667,6.35795,11000000.0
2005-12-02 12:24:00,6.35811,6.35846,6.35743,6.35785,17000000.0
2005-12-02 12:25:00,6.35777,6.35804,6.35685,6.35804,12000000.0
2005-12-02 12:26:00,6.35831,6.35836,6.35692,6.35768,7000000.0
2005-12-02 12:27:00,6.3569,6.35798,6.35684,6.35698,7000000.0
2005-12-02 12:28:00,6.35752,6.35863,6.35742,6.35772,19000000.0
2005-12-02 12:29:00,6.35782,6.35819,6.35676,6.35676,12000000.0
2005-12-02 12:30:00,6.35712,6.35815,6.35712,6.35727,10000000.0
2005-12-02 12:31:00,6.35737,6.35837,6.35712,6.35777,12000000.0
2005-12-02 12:32:00,6.35762,6.3581,6.35663,6.35699,12000000.0
2005-12-02 12:33:00,6.35765,6.35886,6.35765,6.3578,15000000.0
2005-12-02 12:34:00,6.35749,6.35754,6.35631,6.35694,12000000.0
2005-12-02 12:35:00,6.35693,6.35752,6.3565,6.35752,12000000.0
2005-12-02 12:36:00,6.35756,6.35814,6.35684,6.35799,15000000.0
2005-12-02 12:37:00,6.3581,6.35868,6.35739,6.35868,8000000.0
2005-12-02 12:38:00,6.35849,6.35849,6.35728,6.3576,15000000.0
2005-12-02 12:39:00,6.35775,6.35775,6.35617,6.35713,14000000.0
2005-12-02 12:40:00,6.35751,6.35814,6.35697,6.35761,18000000.0
2005-12-02 12:41:00,6.35764,6.35838,6.35697,6.35838,11000000.0
2005-12-02 12:42:00,6.35785,6.35807,6.35625,6.35742,17000000.0
2005-12-02 12:43:00,6.35782,6.35782,6.35731,6.35762,11000000.0
2005-12-02 12:44:00,6.35726,6.35788,6.3566,6.35723,13000000.0
2005-12-02 12:45:00,6.35764,6.3581,6.35675,6.3581,10000000.0
2005-12-02 12:46:00,6.35785,6.35788,6.35672,6.35768,20000000.0
2005-12-02 12:47:00,6.35808,6.35824,6.35721,6.35802,10000000.0
2005-12-02 12:48:00,6.35791,6.35818,6.3575,6.35806,10000000.0
2005-12-02 12:49:00,6.3579,6.35795,6.35669,6.35762,15000000.0
2005-12-02 12:50:00,6.35768,6.35816,6.35689,6.35762,14000000.0
2005-12-02 12:51:00,6.35802,6.35886,6.3566,6.35836,14000000.0
2005-12-02 12:52:00,6.35842,6.35867,6.3574,6.35847,9000000.0
2005-12-02 12:53:00,6.35775,6.35775,6.35568,6.35705,9000000.0
2005-12-02 12:54:00,6.35775,6.35941,6.35775,6.35941,20000000.0
2005-12-02 12:55:00,6.35892,6.35895,6.3576,6.35895,12000000.0
2005-12-02 12:56:00,6.35909,6.35954,6.359,6.35927,7000000.0
2005-12-02 12:57:00,6.35906,6.35906,6.35752,6.35823,13000000.0
2005-12-02 12:58:00,6.35814,6.35919,6.35785,6.35824,16000000.0
2005-12-02 12:59:00,6.35824,6.35866,6.35762,6.35859,14000000.0
2005-12-02 13:00:00,6.35913,6.35959,6.35791,6.35905,12000000.0
2005-12-02 13:01:00,6.35963,6.36084,6.35891,6.35892,17000000.0
2005-12-02 13:02:00,6.35939,6.35983,6.35924,6.35978,10000000.0
2005-12-02 13:03:00,6.35966,6.36095,6.35948,6.36095,22000000.0
2005-12-02 13:04:00,6.36063,6.36293,6.36063,6.36213,20000000.0
2005-12-02 13:05:00,6.36173,6.36253,6.36086,6.36253,14000000.0
2005-12-02 13:06:00,6.36197,6.36349,6.36121,6.36333,17000000.0
2005-12-02 13:07:00,6.36303,6.3639,6.36207,6.36304,22000000.0
2005-12-02 13:08:00,6.36229,6.36281,6.36148,6.36202,12000000.0
2005-12-02 13:09:00,6.36161,6.36223,6.36161,6.36174,12000000.0
2005-12-02 13:10:00,6.36205,6.36205,6.36077,6.36119,20000000.0
2005-12-02 13:11:00,6.36087,6.36089,6.3596,6.35979,12000000.0
2005-12-02 13:12:00,6.35985,6.36097,6.35972,6.3605,16000000.0
2005-12-02 13:13:00,6.36086,6.36133,6.35983,6.36034,14000000.0
2005-12-02 13:14:00,6.36044,6.36078,6.35904,6.36007,17000000.0
2005-12-02 13:15:00,6.35974,6.36,6.35921,6.35969,7000000.0
2005-12-02 13:16:00,6.35982,6.35982,6.35811,6.35874,9000000.0
2005-12-02 13:17:00,6.35931,6.36007,6.35892,6.35892,15000000.0
2005-12-02 13:18:00,6.35974,6.35984,6.35839,6.35881,17000000.0
2005-12-02 13:19:00,6.3584,6.35941,6.3584,6.3594,15000000.0
2005-12-02 13:20:00,6.3597,6.35983,6.35823,6.35823,12000000.0
2005-12-02 13:21:00,6.35824,6.36003,6.35811,6.36003,24000000.0
2005-12-02 13:22:00,6.36058,6.36092,6.35936,6.35979,12000000.0
2005-12-02 13:23:00,6.36026,6.36026,6.35844,6.35921,12000000.0
2005-12-02 13:24:00,6.35911,6.36027,6.35879,6.36005,18000000.0
2005-12-02 13:25:00,6.35964,6.36016,6.35866,6.36016,12000000.0
2005-12-02 13:26:00,6.36024,6.36074,6.35978,6.3601,12000000.0
2005-12-02 13:27:00,6.35962,6.36005,6.35924,6.35924,9000000.0
2005-12-02 13:28:00,6.35941,6.36033,6.35905,6.35995,15000000.0
2005-12-02 13:29:00,6.35957,6.36018,6.35906,6.35989,14000000.0
2005-12-02 13:30:00,6.36002,6.36051,6.35959,6.36039,11000000.0
2005-12-02 13:31:00,6.36078,6.36078,6.3592,6.36007,11000000.0
2005-12-02 13:32:00,6.35998,6.36051,6.35969,6.36026,8000000.0
2005-12-02 13:33:00,6.35997,6.36124,6.35954,6.36048,14000000.0
2005-12-02 13:34:00,6.35996,6.36029,6.35931,6.35955,11000000.0
2005-12-02 13:35:00,6.35856,6.3596,6.35721,6.35919,16000000.0
2005-12-02 13:36:00,6.36046,6.36188,6.36046,6.36109,8000000.0
2005-12-02 13:37:00,6.36155,6.36201,6.36114,6.3617,17000000.0
2005-12-02 13:38:00,6.36122,6.36217,6.36081,6.36139,14000000.0
2005-12-02 13:39:00,6.36181,6.36216,6.36051,6.36082,10000000.0
2005-12-02 13:40:00,6.36113,6.36175,6.36044,6.36097,8000000.0
2005-12-02 13:41:00,6.36139,6.36288,6.36121,6.36121,11000000.0
2005-12-02 13:42:00,6.36132,6.36271,6.36132,6.36245,14000000.0
2005-12-02 13:43:00,6.36123,6.36239,6.36097,6.36225,11000000.0
2005-12-02 13:44:00,6.3623,6.3623,6.36133,6.36217,11000000.0
2005-12-02 13:45:00,6.36185,6.3629,6.36098,6.36263,14000000.0
2005-12-02 13:46:00,6.3635,6.3635,6.36178,6.36237,11000000.0
2005-12-02 13:47:00,6.36223,6.36297,6.36166,6.36238,13000000.0
2005-12-02 13:48:00,6.36246,6.36295,6.36141,6.36141,14000000.0
2005-12-02 13:49:00,6.36157,6.36225,6.36133,6.36225,12000000.0
2005-12-02 13:50:00,6.36235,6.36288,6.36164,6.36208,16000000.0
2005-12-02 13:51:00,6.36158,6.36202,6.36047,6.3616,14000000.0
2005-12-02 13:52:00,6.36214,6.36232,6.36131,6.3621,10000000.0
2005-12-02 13:53:00,6.36232,6.3633,6.36228,6.36291,10000000.0
2005-12-02 13:54:00,6.36407,6.36407,6.36223,6.36283,8000000.0
2005-12-02 13:55:00,6.36424,6.36424,6.36259,6.36362,13000000.0
2005-12-02 13:56:00,6.36365,6.36382,6.3629,6.36382,17000000.0
2005-12-02 13:57:00,6.36401,6.36468,6.36365,6.36434,13000000.0
2005-12-02 13:58:00,6.36455,6.36464,6.36327,6.36411,7000000.0
2005-12-02 13:59:00,6.36429,6.36429,6.36279,6.36345,9000000.0
2005-12-02 14:00:00,6.36325,6.36339,6.36262,6.36294,7000000.0
2005-12-02 14:01:00,6.36219,6.36295,6.3606,6.3606,11000000.0
2005-12-02 14:02:00,6.36174,6.3625,6.36152,6.36188,19000000.0
2005-12-02 14:03:00,6.36154,6.36197,6.36131,6.36149,13000000.0
2005-12-02 14:04:00,6.36123,6.36188,6.36076,6.36116,22000000.0
2005-12-02 14:05:00,6.36078,6.36159,6.35916,6.36096,17000000.0
2005-12-02 14:06:00,6.36023,6.36275,6.35944,6.3599,11000000.0
2005-12-02 14:07:00,6.35925,6.36051,6.35925,6.35991,9000000.0
2005-12-02 14:08:00,6.35911,6.36071,6.35906,6.36057,11000000.0
2005-12-02 14:09:00,6.36042,6.36162,6.36004,6.36077,12000000.0
2005-12-02 14:10:00,6.36013,6.36096,6.35939,6.36048,13000000.0
2005-12-02 14:11:00,6.36071,6.36153,6.3603,6.36087,14000000.0
2005-12-02 14:12:00,6.36097,6.36122,6.35944,6.36055,11000000.0
2005-12-02 14:13:00,6.36137,6.36279,6.35968,6.35968,11000000.0
2005-12-02 14:14:00,6.36135,6.36297,6.36135,6.36265,7000000.0
2005-12-02 14:15:00,6.36189,6.36249,6.36092,6.36092,14000000.0
2005-12-02 14:16:00,6.36067,6.3618,6.36067,6.3618,13000000.0
2005-12-02 14:17:00,6.36192,6.36295,6.36068,6.36215,22000000.0
2005-12-02 14:18:00,6.36468,6.36468,6.36082,6.36109,15000000.0
2005-12-02 14:19:00,6.36087,6.36266,6.36045,6.36266,12000000.0
2005-12-02 14:20:00,6.36188,6.36225,6.36111,6.36211,7000000.0
2005-12-02 14:21:00,6.36298,6.36298,6.36137,6.36172,13000000.0
2005-12-02 14:22:00,6.36228,6.36237,6.36184,6.36219,8000000.0
2005-12-02 14:23:00,6.36196,6.36261,6.36181,6.36256,11000000.0
2005-12-02 14:24:00,6.36209,6.36288,6.36137,6.36247,13000000.0
2005-12-02 14:25:00,6.3622,6.36246,6.36153,6.36224,15000000.0
2005-12-02 14:26:00,6.36176,6.36329,6.36144,6.36296,8000000.0
2005-12-02 14:27:00,6.36272,6.36282,6.3626,6.36276,10000000.0
2005-12-02 14:28:00,6.3626,6.36295,6.36151,6.36281,11000000.0
2005-12-02 14:29:00,6.36289,6.36523,6.36225,6.36475,21000000.0
2005-12-02 14:30:00,6.36489,6.36513,6.36384,6.36427,11000000.0
2005-12-02 14:31:00,6.36422,6.36422,6.36293,6.36347,17000000.0
2005-12-02 14:32:00,6.36419,6.36428,6.36281,6.36361,15000000.0
2005-12-02 14:33:00,6.3645,6.36531,6.3639,6.36531,8000000.0
2005-12-02 14:34:00,6.36602,6.36627,6.36386,6.36528,9000000.0
2005-12-02 14:35:00,6.36443,6.36496,6.36376,6.36376,11000000.0
2005-12-02 14:36:00,6.36321,6.36342,6.36167,6.3624,15000000.0
2005-12-02 14:37:00,6.36291,6.36328,6.36209,6.36266,8000000.0
2005-12-02 14:38:00,6.36257,6.3628,6.36157,6.36157,10000000.0
2005-12-02 14:39:00,6.36167,6.36353,6.36167,6.36225,19000000.0
2005-12-02 14:40:00,6.36304,6.3632,6.36053,6.36116,15000000.0
2005-12-02 14:41:00,6.36069,6.36261,6.3603,6.36196,15000000.0
2005-12-02 14:42:00,6.36178,6.3619,6.36009,6.36039,17000000.0
2005-12-02 14:43:00,6.36022,6.36107,6.3593,6.36008,15000000.0
2005-12-02 14:44:00,6.36,6.36059,6.35933,6.36059,15000000.0
2005-12-02 14:45:00,6.36115,6.36191,6.36005,6.36191,9000000.0
2005-12-02 14:46:00,6.36133,6.36267,6.36079,6.36267,11000000.0
2005-12-02 14:47:00,6.36173,6.36191,6.36053,6.36158,12000000.0
2005-12-02 14:48:00,6.36168,6.36261,6.36126,6.36261,12000000.0
2005-12-02 14:49:00,6.36309,6.36376,6.36278,6.36292,12000000.0
2005-12-02 14:50:00,6.3619,6.36305,6.36062,6.36118,15000000.0
2005-12-02 14:51:00,6.36075,6.36147,6.35973,6.35973,10000000.0
2005-12-02 14:52:00,6.36093,6.3618,6.36027,6.36104,13000000.0
2005-12-02 14:53:00,6.36176,6.3627,6.36134,6.36161,13000000.0
2005-12-02 14:54:00,6.36202,6.3626,6.36177,6.36257,9000000.0
2005-12-02 14:55:00,6.36258,6.36258,6.36011,6.36185,16000000.0
2005-12-02 14:56:00,6.36183,6.36183,6.36013,6.36014,15000000.0
2005-12-02 14:57:00,6.35939,6.35986,6.35842,6.35952,15000000.0
2005-12-02 14:58:00,6.35871,6.36005,6.35828,6.35985,11000000.0
2005-12-02 14:59:00,6.3596,6.3596,6.35845,6.3593,14000000.0
2005-12-02 15:00:00,6.35972,6.36029,6.35891,6.36012,18000000.0
2005-12-02 15:01:00,6.36041,6.36071,6.35891,6.35891,12000000.0
2005-12-02 15:02:00,6.35969,6.35969,6.35838,6.35847,7000000.0
2005-12-02 15:03:00,6.35864,6.35944,6.35836,6.35907,18000000.0
2005-12-02 15:04:00,6.35931,6.36067,6.35891,6.35957,21000000.0
2005-12-02 15:05:00,6.3601,6.36028,6.35862,6.35948,13000000.0
2005-12-02 15:06:00,6.35901,6.36075,6.35901,6.36056,14000000.0
2005-12-02 15:07:00,6.36104,6.36154,6.36013,6.36087,22000000.0
2005-12-02 15:08:00,6.36085,6.36176,6.36085,6.361,10000000.0
2005-12-02 15:09:00,6.36111,6.36143,6.3603,6.36127,9000000.0
2005-12-02 15:10:00,6.3602,6.36239,6.35997,6.36239,14000000.0
2005-12-02 15:11:00,6.36182,6.36307,6.36086,6.36086,12000000.0
2005-12-02 15:12:00,6.36225,6.36252,6.36137,6.36216,13000000.0
2005-12-02 15:13:00,6.36177,6.3633,6.36158,6.36233,12000000.0
2005-12-02 15:14:00,6.36388,6.36468,6.36258,6.36468,10000000.0
2005-12-02 15:15:00,6.36416,6.36435,6.36289,6.36337,16000000.0
2005-12-02 15:16:00,6.36335,6.36356,6.36188,6.36188,15000000.0
2005-12-02 15:17:00,6.36151,6.36293,6.36151,6.36282,14000000.0
2005-12-02 15:18:00,6.36347,6.36363,6.3617,6.36325,12000000.0
2005-12-02 15:19:00,6.36351,6.36354,6.36223,6.36328,11000000.0
2005-12-02 15:20:00,6.36216,6.36308,6.36117,6.36117,14000000.0
2005-12-02 15:21:00,6.36236,6.36333,6.36236,6.36329,14000000.0
2005-12-02 15:22:00,6.362,6.36298,6.36009,6.36009,10000000.0
2005-12-02 15:23:00,6.36012,6.36075,6.35978,6.3603,11000000.0
2005-12-02 15:24:00,6.36045,6.36166,6.36018,6.36166,10000000.0
2005-12-02 15:25:00,6.36082,6.3621,6.36082,6.36152,16000000.0
2005-12-02 15:26:00,6.36042,6.36081,6.35894,6.36005,15000000.0
2005-12-02 15:27:00,6.35927,6.3601,6.35882,6.3601,10000000.0
2005-12-02 15:28:00,6.36109,6.36175,6.35939,6.36175,11000000.0
2005-12-02 15:29:00,6.36208,6.36354,6.36129,6.36319,19000000.0
2005-12-02 15:30:00,6.36292,6.36388,6.3615,6.36281,10000000.0
2005-12-02 15:31:00,6.36312,6.36559,6.36193,6.36368,14000000.0
2005-12-02 15:32:00,6.36447,6.36734,6.36447,6.36648,12000000.0
2005-12-02 15:33:00,6.36794,6.37045,6.36794,6.36802,20000000.0
2005-12-02 15:34:00,6.3716,6.37262,6.37051,6.37183,12000000.0
2005-12-02 15:35:00,6.37186,6.37186,6.36947,6.37089,12000000.0
2005-12-02 15:36:00,6.37101,6.37101,6.36396,6.36396,10000000.0
2005-12-02 15:37:00,6.36311,6.36512,6.3627,6.36394,10000000.0
2005-12-02 15:38:00,6.36356,6.36458,6.36269,6.36441,13000000.0
2005-12-02 15:39:00,6.36484,6.36493,6.36356,6.36379,7000000.0
2005-12-02 15:40:00,6.36382,6.36417,6.36329,6.36374,10000000.0
2005-12-02 15:41:00,6.36409,6.36689,6.36409,6.36487,9000000.0
2005-12-02 15:42:00,6.36591,6.36655,6.36507,6.36575,13000000.0
2005-12-02 15:43:00,6.36569,6.36644,6.36509,6.36644,16000000.0
2005-12-02 15:44:00,6.36571,6.36571,6.36408,6.36424,14000000.0
2005-12-02 15:45:00,6.36468,6.36558,6.36408,6.36495,15000000.0
2005-12-02 15:46:00,6.36361,6.36361,6.35684,6.35684,13000000.0
2005-12-02 15:47:00,6.35556,6.35657,6.35205,6.35205,9000000.0
2005-12-02 15:48:00,6.35171,6.35434,6.35009,6.35133,21000000.0
2005-12-02 15:49:00,6.3513,6.3513,6.34855,6.34958,23000000.0
2005-12-02 15:50:00,6.34888,6.3502,6.34546,6.34838,12000000.0
2005-12-02 15:51:00,6.34706,6.34712,6.34416,6.34567,19000000.0
2005-12-02 15:52:00,6.34596,6.34648,6.34451,6.34611,15000000.0
2005-12-02 15:53:00,6.34615,6.34704,6.34537,6.34665,14000000.0
2005-12-02 15:54:00,6.34705,6.34742,6.34364,6.34668,15000000.0
2005-12-02 15:55:00,6.347,6.347,6.34121,6.34318,12000000.0
2005-12-02 15:56:00,6.33952,6.3425,6.33631,6.34046,18000000.0
2005-12-02 15:57:00,6.34011,6.34011,6.33789,6.33935,10000000.0
2005-12-02 15:58:00,6.34071,6.34343,6.33903,6.34256,22000000.0
2005-12-02 15:59:00,6.34345,6.34672,6.34197,6.34672,12000000.0
2005-12-02 16:00:00,6.34772,6.3507,6.34555,6.34919,12000000.0
2005-12-02 16:01:00,6.3485,6.35067,6.34593,6.3489,12000000.0
2005-12-02 16:02:00,6.34763,6.34924,6.34646,6.34871,13000000.0
2005-12-02 16:03:00,6.34734,6.34964,6.34649,6.3493,13000000.0
2005-12-02 16:04:00,6.34874,6.34942,6.34774,6.34942,11000000.0
2005-12-02 16:05:00,6.34902,6.3495,6.34698,6.34858,9000000.0
2005-12-02 16:06:00,6.34777,6.34855,6.34555,6.34762,14000000.0
2005-12-02 16:07:00,6.34696,6.34878,6.34511,6.34878,15000000.0
2005-12-02 16:08:00,6.34879,6.35069,6.34719,6.35028,15000000.0
2005-12-02 16:09:00,6.3509,6.35202,6.3495,6.3495,17000000.0
2005-12-02 16:10:00,6.35012,6.35094,6.34929,6.35052,14000000.0
2005-12-02 16:11:00,6.35159,6.35159,6.34553,6.34618,9000000.0
2005-12-02 16:12:00,6.34668,6.3527,6.34668,6.3513,15000000.0
2005-12-02 16:13:00,6.35192,6.35342,6.35122,6.3526,14000000.0
2005-12-02 16:14:00,6.3521,6.3527,6.35097,6.35201,12000000.0
2005-12-02 16:15:00,6.35184,6.35184,6.35031,6.35181,14000000.0
2005-12-02 16:16:00,6.35189,6.35189,6.34877,6.34941,13000000.0
2005-12-02 16:17:00,6.35065,6.35227,6.34884,6.35153,18000000.0
2005-12-02 16:18:00,6.35186,6.35188,6.35079,6.35107,13000000.0
2005-12-02 16:19:00,6.3513,6.35147,6.34934,6.35017,8000000.0
2005-12-02 16:20:00,6.35088,6.35271,6.34926,6.35005,13000000.0
2005-12-02 16:21:00,6.34919,6.34998,6.34883,6.34945,12000000.0
2005-12-02 16:22:00,6.34983,6.35111,6.34965,6.35111,11000000.0
2005-12-02 16:23:00,6.35316,6.35771,6.35121,6.35771,14000000.0
2005-12-02 16:24:00,6.35938,6.36405,6.35918,6.36405,15000000.0
2005-12-02 16:25:00,6.36501,6.3656,6.36407,6.36435,11000000.0
2005-12-02 16:26:00,6.36245,6.36309,6.36166,6.3617,8000000.0
2005-12-02 16:27:00,6.36054,6.36093,6.3596,6.36093,10000000.0
2005-12-02 16:28:00,6.36099,6.36346,6.36085,6.3614,15000000.0
2005-12-02 16:29:00,6.36099,6.36311,6.36093,6.36271,7000000.0
2005-12-02 16:30:00,6.36296,6.36334,6.36078,6.36143,16000000.0
2005-12-02 16:31:00,6.36038,6.36038,6.35792,6.35985,14000000.0
2005-12-02 16:32:00,6.35994,6.36024,6.35934,6.36009,7000000.0
2005-12-02 16:33:00,6.36047,6.3611,6.35949,6.36014,8000000.0
2005-12-02 16:34:00,6.35925,6.3607,6.35856,6.3606,8000000.0
2005-12-02 16:35:00,6.36081,6.36103,6.35879,6.36016,9000000.0
2005-12-02 16:36:00,6.35906,6.35956,6.35791,6.35918,13000000.0
2005-12-02 16:37:00,6.36005,6.36146,6.35827,6.36146,18000000.0
2005-12-02 16:38:00,6.36121,6.36141,6.35969,6.36036,18000000.0
2005-12-02 16:39:00,6.3611,6.36144,6.36031,6.36118,20000000.0
2005-12-02 16:40:00,6.36012,6.36025,6.35868,6.35997,13000000.0
2005-12-02 16:41:00,6.36027,6.36114,6.35922,6.36048,20000000.0
2005-12-02 16:42:00,6.36028,6.36188,6.36028,6.36153,18000000.0
2005-12-02 16:43:00,6.36061,6.36195,6.36014,6.36078,15000000.0
2005-12-02 16:44:00,6.36058,6.3621,6.36058,6.36136,20000000.0
2005-12-02 16:45:00,6.36085,6.36162,6.36045,6.36159,13000000.0
2005-12-02 16:46:00,6.36169,6.36268,6.36119,6.36213,15000000.0
2005-12-02 16:47:00,6.36244,6.36288,6.36174,6.3625,8000000.0
2005-12-02 16:48:00,6.36267,6.36343,6.36217,6.36342,11000000.0
2005-12-02 16:49:00,6.36324,6.36353,6.36234,6.3634,12000000.0
2005-12-02 16:50:00,6.36349,6.36384,6.36245,6.36384,15000000.0
2005-12-02 16:51:00,6.36408,6.36684,6.36356,6.36487,18000000.0
2005-12-02 16:52:00,6.36786,6.3711,6.36728,6.37026,14000000.0
2005-12-02 16:53:00,6.37076,6.37646,6.37076,6.37646,8000000.0
2005-12-02 16:54:00,6.37639,6.37882,6.37567,6.37814,11000000.0
2005-12-02 16:55:00,6.37782,6.37881,6.37655,6.37689,12000000.0
2005-12-02 16:56:00,6.37757,6.37864,6.37678,6.37864,10000000.0
2005-12-02 16:57:00,6.37904,6.38304,6.37904,6.38304,8000000.0
2005-12-02 16:58:00,6.38346,6.38381,6.38139,6.38139,9000000.0
2005-12-02 16:59:00,6.38131,6.38299,6.37973,6.38278,13000000.0
2005-12-02 17:00:00,6.38307,6.38345,6.38178,6.38178,11000000.0
2005-12-02 17:01:00,6.38096,6.3813,6.38013,6.38108,12000000.0
2005-12-02 17:02:00,6.38171,6.38248,6.3809,6.38105,10000000.0
2005-12-02 17:03:00,6.37924,6.381,6.37924,6.37985,16000000.0
2005-12-02 17:04:00,6.37761,6.37889,6.37562,6.3765,13000000.0
2005-12-02 17:05:00,6.37592,6.37664,6.37549,6.37626,16000000.0
2005-12-02 17:06:00,6.37556,6.37712,6.37479,6.37506,12000000.0
2005-12-02 17:07:00,6.37511,6.37608,6.37471,6.37499,8000000.0
2005-12-02 17:08:00,6.37375,6.37378,6.371,6.37238,21000000.0
2005-12-02 17:09:00,6.37314,6.37321,6.37177,6.37196,16000000.0
2005-12-02 17:10:00,6.37144,6.37562,6.37139,6.37562,11000000.0
2005-12-02 17:11:00,6.3752,6.37573,6.37474,6.37545,11000000.0
2005-12-02 17:12:00,6.37431,6.37596,6.37392,6.37593,9000000.0
2005-12-02 17:13:00,6.37553,6.37596,6.37401,6.37431,9000000.0
2005-12-02 17:14:00,6.37327,6.37362,6.37064,6.37234,17000000.0
2005-12-02 17:15:00,6.37172,6.37398,6.37155,6.37384,11000000.0
2005-12-02 17:16:00,6.37422,6.37478,6.37249,6.37316,15000000.0
2005-12-02 17:17:00,6.37337,6.37337,6.37153,6.37159,13000000.0
2005-12-02 17:18:00,6.37325,6.37401,6.37223,6.3736,15000000.0
2005-12-02 17:19:00,6.374,6.37454,6.37262,6.37428,17000000.0
2005-12-02 17:20:00,6.37385,6.37444,6.37231,6.37407,12000000.0
2005-12-02 17:21:00,6.37421,6.37617,6.37421,6.37614,7000000.0
2005-12-02 17:22:00,6.37582,6.37582,6.37344,6.37344,14000000.0
2005-12-02 17:23:00,6.37393,6.37524,6.3737,6.37518,13000000.0
2005-12-02 17:24:00,6.37546,6.37546,6.37328,6.37328,9000000.0
2005-12-02 17:25:00,6.37348,6.3738,6.37254,6.37256,11000000.0
2005-12-02 17:26:00,6.37292,6.37331,6.37216,6.37216,16000000.0
2005-12-02 17:27:00,6.37318,6.37375,6.3728,6.37372,9000000.0
2005-12-02 17:28:00,6.37334,6.37355,6.3724,6.37329,15000000.0
2005-12-02 17:29:00,6.37286,6.37307,6.37064,6.37124,11000000.0
2005-12-02 17:30:00,6.37132,6.3724,6.36872,6.37215,19000000.0
2005-12-02 17:31:00,6.3729,6.37386,6.37256,6.37316,11000000.0
2005-12-02 17:32:00,6.37016,6.37016,6.36213,6.36213,9000000.0
2005-12-02 17:33:00,6.36102,6.36417,6.3595,6.36417,10000000.0
2005-12-02 17:34:00,6.36371,6.36588,6.36289,6.36335,14000000.0
2005-12-02 17:35:00,6.36142,6.36196,6.35768,6.35792,13000000.0
2005-12-02 17:36:00,6.35628,6.35914,6.35628,6.35834,11000000.0
2005-12-02 17:37:00,6.3596,6.36316,6.3596,6.36109,15000000.0
2005-12-02 17:38:00,6.36134,6.3642,6.36079,6.36339,17000000.0
2005-12-02 17:39:00,6.36476,6.36655,6.36427,6.36655,8000000.0
2005-12-02 17:40:00,6.36502,6.36689,6.36315,6.3641,12000000.0
2005-12-02 17:41:00,6.36294,6.36318,6.35959,6.36129,21000000.0
2005-12-02 17:42:00,6.36247,6.36501,6.3623,6.36453,13000000.0
2005-12-02 17:43:00,6.36469,6.36486,6.36238,6.36406,11000000.0
2005-12-02 17:44:00,6.36459,6.36601,6.36316,6.36319,19000000.0
2005-12-02 17:45:00,6.36366,6.36377,6.35991,6.35991,10000000.0
2005-12-02 17:46:00,6.35936,6.35982,6.35577,6.35852,13000000.0
2005-12-02 17:47:00,6.35996,6.3601,6.35862,6.35926,9000000.0
2005-12-02 17:48:00,6.36027,6.36139,6.35966,6.36123,14000000.0
2005-12-02 17:49:00,6.36284,6.36607,6.36284,6.36516,14000000.0
2005-12-02 17:50:00,6.36612,6.36822,6.36393,6.36774,17000000.0
2005-12-02 17:51:00,6.37056,6.37282,6.36969,6.37201,13000000.0
2005-12-02 17:52:00,6.37139,6.37187,6.36912,6.37049,24000000.0
2005-12-02 17:53:00,6.37002,6.37025,6.367,6.36711,16000000.0
2005-12-02 17:54:00,6.36684,6.36684,6.36462,6.36621,16000000.0
2005-12-02 17:55:00,6.366,6.3682,6.3659,6.36684,13000000.0
2005-12-02 17:56:00,6.36516,6.36553,6.36214,6.36253,15000000.0
2005-12-02 17:57:00,6.36251,6.36497,6.36227,6.36497,10000000.0
2005-12-02 17:58:00,6.36436,6.36587,6.36282,6.36587,15000000.0
2005-12-02 17:59:00,6.36697,6.36801,6.36497,6.36795,13000000.0
2005-12-02 18:00:00,6.36771,6.36904,6.36762,6.36796,7000000.0
2005-12-02 18:01:00,6.36775,6.36775,6.36566,6.36715,18000000.0
2005-12-02 18:02:00,6.36736,6.36874,6.36666,6.36765,17000000.0
2005-12-02 18:03:00,6.36718,6.36812,6.36465,6.36465,16000000.0
2005-12-02 18:04:00,6.36583,6.36789,6.36557,6.36698,14000000.0
2005-12-02 18:05:00,6.36726,6.36726,6.36512,6.36606,13000000.0
2005-12-02 18:06:00,6.36598,6.36708,6.36445,6.36708,18000000.0
2005-12-02 18:07:00,6.36763,6.36763,6.36529,6.36665,12000000.0
2005-12-02 18:08:00,6.36875,6.36918,6.36708,6.36715,18000000.0
2005-12-02 18:09:00,6.36805,6.36927,6.3677,6.36888,12000000.0
2005-12-02 18:10:00,6.36952,6.36952,6.36609,6.36615,13000000.0
2005-12-02 18:11:00,6.36545,6.36582,6.36411,6.36411,10000000.0
2005-12-02 18:12:00,6.36408,6.36522,6.36381,6.36403,11000000.0
2005-12-02 18:13:00,6.36378,6.36605,6.36378,6.36454,14000000.0
2005-12-02 18:14:00,6.36604,6.36628,6.36545,6.36581,10000000.0
2005-12-02 18:15:00,6.36568,6.36568,6.36354,6.36512,10000000.0
2005-12-02 18:16:00,6.36487,6.36529,6.3641,6.36439,9000000.0
2005-12-02 18:17:00,6.36486,6.36506,6.36385,6.3646,18000000.0
2005-12-02 18:18:00,6.36526,6.36638,6.36422,6.36458,14000000.0
2005-12-02 18:19:00,6.36582,6.36591,6.36277,6.36295,10000000.0
2005-12-02 18:20:00,6.36316,6.36452,6.36275,6.36447,15000000.0
2005-12-02 18:21:00,6.36427,6.36427,6.36177,6.36369,18000000.0
2005-12-02 18:22:00,6.36268,6.36371,6.36168,6.36177,14000000.0
2005-12-02 18:23:00,6.36169,6.36202,6.36115,6.36161,7000000.0
2005-12-02 18:24:00,6.36222,6.36442,6.36222,6.36402,9000000.0
2005-12-02 18:25:00,6.3642,6.36461,6.36163,6.36319,13000000.0
2005-12-02 18:26:00,6.36192,6.36208,6.35925,6.36006,16000000.0
2005-12-02 18:27:00,6.35986,6.36065,6.35921,6.35993,14000000.0
2005-12-02 18:28:00,6.35952,6.36121,6.35939,6.36035,13000000.0
2005-12-02 18:29:00,6.35933,6.35933,6.35754,6.35833,11000000.0
2005-12-02 18:30:00,6.35988,6.36116,6.3595,6.36072,16000000.0
2005-12-02 18:31:00,6.36049,6.36188,6.36014,6.36127,12000000.0
2005-12-02 18:32:00,6.36124,6.3618,6.36011,6.36103,11000000.0
2005-12-02 18:33:00,6.36194,6.36271,6.35994,6.36271,13000000.0
2005-12-02 18:34:00,6.36356,6.36484,6.36116,6.36387,13000000.0
2005-12-02 18:35:00,6.36367,6.36447,6.36173,6.36267,18000000.0
2005-12-02 18:36:00,6.36242,6.36496,6.36171,6.36449,18000000.0
2005-12-02 18:37:00,6.3648,6.3652,6.36294,6.36368,18000000.0
2005-12-02 18:38:00,6.36399,6.36549,6.36345,6.36347,11000000.0
2005-12-02 18:39:00,6.36393,6.36422,6.36238,6.3637,11000000.0
2005-12-02 18:40:00,6.36356,6.3641,6.36233,6.36372,14000000.0
2005-12-02 18:41:00,6.36439,6.36473,6.36293,6.36434,16000000.0
2005-12-02 18:42:00,6.36514,6.36596,6.36418,6.3655,14000000.0
2005-12-02 18:43:00,6.36518,6.36645,6.36482,6.36553,10000000.0
2005-12-02 18:44:00,6.36531,6.36579,6.36396,6.36497,13000000.0
2005-12-02 18:45:00,6.36566,6.36622,6.36434,6.36622,13000000.0
2005-12-02 18:46:00,6.36595,6.36682,6.36565,6.36595,12000000.0
2005-12-02 18:47:00,6.36548,6.36652,6.36501,6.36522,14000000.0
2005-12-02 18:48:00,6.36552,6.36731,6.36497,6.36658,15000000.0
2005-12-02 18:49:00,6.36603,6.36645,6.36476,6.36476,12000000.0
2005-12-02 18:50:00,6.36421,6.36645,6.36355,6.36645,9000000.0
2005-12-02 18:51:00,6.36648,6.36695,6.36416,6.36539,17000000.0
2005-12-02 18:52:00,6.36408,6.36493,6.36376,6.36493,9000000.0
2005-12-02 18:53:00,6.36596,6.3664,6.36494,6.36578,14000000.0
2005-12-02 18:54:00,6.36634,6.36634,6.36456,6.36562,14000000.0
2005-12-02 18:55:00,6.36545,6.36613,6.36476,6.36602,10000000.0
2005-12-02 18:56:00,6.36569,6.36614,6.3647,6.3658,16000000.0
2005-12-02 18:57:00,6.36485,6.3649,6.36297,6.3645,17000000.0
2005-12-02 18:58:00,6.36442,6.36465,6.3631,6.36366,14000000.0
2005-12-02 18:59:00,6.36433,6.36465,6.36289,6.36465,14000000.0
2005-12-02 19:00:00,6.36406,6.36406,6.36255,6.36358,15000000.0
2005-12-02 19:01:00,6.3641,6.36481,6.36327,6.364,15000000.0
2005-12-02 19:02:00,6.36471,6.36571,6.36389,6.36389,14000000.0
2005-12-02 19:03:00,6.36396,6.36498,6.36265,6.36403,14000000.0
2005-12-02 19:04:00,6.36414,6.36414,6.3628,6.36341,12000000.0
2005-12-02 19:05:00,6.36342,6.36385,6.36228,6.36228,15000000.0
2005-12-02 19:06:00,6.36252,6.36252,6.3604,6.36087,16000000.0
2005-12-02 19:07:00,6.3612,6.36241,6.36057,6.36168,20000000.0
2005-12-02 19:08:00,6.3618,6.36229,6.36044,6.36044,8000000.0
2005-12-02 19:09:00,6.36136,6.36169,6.35942,6.36019,17000000.0
2005-12-02 19:10:00,6.35824,6.3595,6.35728,6.35778,9000000.0
2005-12-02 19:11:00,6.35652,6.35719,6.35396,6.35396,16000000.0
2005-12-02 19:12:00,6.35534,6.35652,6.3543,6.35598,13000000.0
2005-12-02 19:13:00,6.35892,6.35996,6.35785,6.35967,10000000.0
2005-12-02 19:14:00,6.35928,6.36071,6.35735,6.35873,20000000.0
2005-12-02 19:15:00,6.35775,6.35855,6.3563,6.35817,12000000.0
2005-12-02 19:16:00,6.35778,6.35807,6.3566,6.3566,8000000.0
2005-12-02 19:17:00,6.35695,6.35819,6.35609,6.35819,18000000.0
2005-12-02 19:18:00,6.35813,6.35857,6.35727,6.3581,11000000.0
2005-12-02 19:19:00,6.35915,6.36073,6.3588,6.35962,12000000.0
2005-12-02 19:20:00,6.35953,6.36082,6.35918,6.35991,14000000.0
2005-12-02 19:21:00,6.35983,6.36058,6.35832,6.35878,13000000.0
2005-12-02 19:22:00,6.35846,6.35937,6.35846,6.35874,12000000.0
2005-12-02 19:23:00,6.35839,6.35978,6.35839,6.35978,14000000.0
2005-12-02 19:24:00,6.36017,6.36017,6.35847,6.35995,19000000.0
2005-12-02 19:25:00,6.35898,6.36075,6.35861,6.36075,8000000.0
2005-12-02 19:26:00,6.36047,6.3616,6.3602,6.36132,7000000.0
2005-12-02 19:27:00,6.36149,6.36149,6.35951,6.36031,20000000.0
2005-12-02 19:28:00,6.36011,6.36075,6.35947,6.3604,17000000.0
2005-12-02 19:29:00,6.35989,6.36075,6.35988,6.36052,10000000.0
2005-12-02 19:30:00,6.35931,6.35973,6.35841,6.35841,15000000.0
2005-12-02 19:31:00,6.35939,6.35985,6.35861,6.3593,11000000.0
2005-12-02 19:32:00,6.35926,6.35971,6.35867,6.3595,9000000.0
2005-12-02 19:33:00,6.35957,6.35957,6.35906,6.35951,14000000.0
2005-12-02 19:34:00,6.35965,6.35994,6.359,6.35911,17000000.0
2005-12-02 19:35:00,6.35883,6.35982,6.35817,6.35839,8000000.0
2005-12-02 19:36:00,6.35928,6.35964,6.35863,6.35964,15000000.0
2005-12-02 19:37:00,6.35848,6.35969,6.358,6.358,8000000.0
2005-12-02 19:38:00,6.35785,6.35861,6.35708,6.35836,15000000.0
2005-12-02 19:39:00,6.3591,6.35949,6.35822,6.35828,17000000.0
2005-12-02 19:40:00,6.35873,6.36022,6.35873,6.3597,16000000.0
2005-12-02 19:41:00,6.3597,6.36006,6.35924,6.36006,11000000.0
2005-12-02 19:42:00,6.36009,6.36102,6.35958,6.3609,15000000.0
2005-12-02 19:43:00,6.36068,6.36075,6.35956,6.36051,14000000.0
2005-12-02 19:44:00,6.36031,6.36097,6.36002,6.36019,14000000.0
2005-12-02 19:45:00,6.35993,6.36014,6.35914,6.35952,15000000.0
2005-12-02 19:46:00,6.36061,6.36103,6.36017,6.36017,15000000.0
2005-12-02 19:47:00,6.35976,6.35988,6.35959,6.35976,16000000.0
2005-12-02 19:48:00,6.35994,6.36087,6.35994,6.3606,16000000.0
2005-12-02 19:49:00,6.36025,6.36046,6.35989,6.35989,8000000.0
2005-12-02 19:50:00,6.35968,6.36001,6.35968,6.35997,9000000.0
2005-12-02 19:51:00,6.35971,6.35971,6.35925,6.35925,19000000.0
2005-12-02 19:52:00,6.35919,6.35936,6.35915,6.35926,11000000.0
2005-12-02 19:53:00,6.35916,6.35916,6.35867,6.35877,14000000.0
2005-12-02 19:54:00,6.35855,6.35867,6.35793,6.35844,18000000.0
2005-12-02 19:55:00,6.35838,6.35871,6.35807,6.35818,13000000.0
2005-12-02 19:56:00,6.35776,6.35776,6.35688,6.35694,10000000.0
2005-12-02 19:57:00,6.35677,6.3575,6.35651,6.3575,16000000.0
2005-12-02 19:58:00,6.35749,6.35749,6.35698,6.35715,15000000.0
2005-12-02 19:59:00,6.35713,6.35813,6.35713,6.35803,14000000.0
2005-12-02 20:00:00,6.35824,6.35871,6.35818,6.35867,11000000.0
2005-12-02 20:01:00,6.35849,6.35891,6.35794,6.35797,24000000.0
2005-12-02 20:02:00,6.35678,6.35678,6.3557,6.35572,11000000.0
2005-12-02 20:03:00,6.35548,6.35577,6.35531,6.35558,11000000.0
2005-12-02 20:04:00,6.35551,6.35598,6.35551,6.35587,10000000.0
2005-12-02 20:05:00,6.35608,6.3565,6.35596,6.3565,17000000.0
2005-12-02 20:06:00,6.35675,6.35715,6.35649,6.35715,10000000.0
2005-12-02 20:07:00,6.3572,6.3572,6.35521,6.35578,14000000.0
2005-12-02 20:08:00,6.35574,6.35603,6.35554,6.35584,13000000.0
2005-12-02 20:09:00,6.35605,6.35653,6.35605,6.35648,11000000.0
2005-12-02 20:10:00,6.35655,6.35704,6.35603,6.35603,11000000.0
2005-12-02 20:11:00,6.3553,6.35555,6.3553,6.35548,9000000.0
2005-12-02 20:12:00,6.35578,6.35637,6.35556,6.35633,16000000.0
2005-12-02 20:13:00,6.35596,6.35596,6.35536,6.35562,11000000.0
2005-12-02 20:14:00,6.3551,6.3551,6.3531,6.35324,19000000.0
2005-12-02 20:15:00,6.35343,6.35468,6.35315,6.35315,13000000.0
2005-12-02 20:16:00,6.35319,6.35615,6.34896,6.3505,15000000.0
2005-12-02 20:17:00,6.34889,6.35048,6.34877,6.35007,8000000.0
2005-12-02 20:18:00,6.35072,6.3514,6.35007,6.35085,14000000.0
2005-12-02 20:19:00,6.35076,6.35188,6.35042,6.35188,14000000.0
2005-12-02 20:20:00,6.35143,6.35143,6.35024,6.35116,12000000.0
2005-12-02 20:21:00,6.35186,6.35271,6.35107,6.35211,9000000.0
2005-12-02 20:22:00,6.35176,6.35218,6.35133,6.35218,17000000.0
2005-12-02 20:23:00,6.35134,6.35134,6.34994,6.35045,11000000.0
2005-12-02 20:24:00,6.35048,6.35143,6.35033,6.35143,16000000.0
2005-12-02 20:25:00,6.35146,6.35224,6.35107,6.35119,11000000.0
2005-12-02 20:26:00,6.35098,6.35219,6.35061,6.35219,8000000.0
2005-12-02 20:27:00,6.35253,6.35297,6.35139,6.35224,13000000.0
2005-12-02 20:28:00,6.35202,6.3521,6.35112,6.35112,15000000.0
2005-12-02 20:29:00,6.35215,6.3523,6.35078,6.35221,16000000.0
2005-12-02 20:30:00,6.35219,6.35225,6.35055,6.3512,8000000.0
2005-12-02 20:31:00,6.35162,6.35271,6.35103,6.35165,18000000.0
2005-12-02 20:32:00,6.35258,6.35267,6.3509,6.3509,7000000.0
2005-12-02 20:33:00,6.35155,6.35283,6.35124,6.35283,13000000.0
2005-12-02 20:34:00,6.35356,6.35361,6.3527,6.35333,13000000.0
2005-12-02 20:35:00,6.35327,6.35371,6.3524,6.35305,9000000.0
2005-12-02 20:36:00,6.35377,6.35405,6.35266,6.35377,17000000.0
2005-12-02 20:37:00,6.35527,6.35572,6.35441,6.35547,14000000.0
2005-12-02 20:38:00,6.35604,6.35631,6.35492,6.35511,16000000.0
2005-12-02 20:39:00,6.35525,6.35549,6.35372,6.35498,14000000.0
2005-12-02 20:40:00,6.35543,6.35663,6.35542,6.35573,17000000.0
2005-12-02 20:41:00,6.35516,6.35537,6.35339,6.35397,16000000.0
2005-12-02 20:42:00,6.35406,6.35501,6.35324,6.35377,22000000.0
2005-12-02 20:43:00,6.35377,6.35507,6.35377,6.35436,18000000.0
2005-12-02 20:44:00,6.35445,6.35546,6.35438,6.35451,16000000.0
2005-12-02 20:45:00,6.35419,6.35428,6.35367,6.3539,8000000.0
2005-12-02 20:46:00,6.35467,6.35621,6.35467,6.3549,19000000.0
2005-12-02 20:47:00,6.35589,6.35599,6.35376,6.35376,12000000.0
2005-12-02 20:48:00,6.35456,6.35629,6.35456,6.35592,9000000.0
2005-12-02 20:49:00,6.35665,6.3568,6.35511,6.35511,19000000.0
2005-12-02 20:50:00,6.35512,6.35636,6.35512,6.3559,15000000.0
2005-12-02 20:51:00,6.35557,6.35668,6.35541,6.35633,9000000.0
2005-12-02 20:52:00,6.35633,6.35778,6.3554,6.35683,11000000.0
2005-12-02 20:53:00,6.3564,6.35716,6.3556,6.35652,15000000.0
2005-12-02 20:54:00,6.35624,6.35688,6.35547,6.35589,12000000.0
2005-12-02 20:55:00,6.35501,6.35617,6.35452,6.35555,18000000.0
2005-12-02 20:56:00,6.35564,6.35651,6.35499,6.35572,12000000.0
2005-12-02 20:57:00,6.35589,6.35633,6.35508,6.35596,13000000.0
2005-12-02 20:58:00,6.35638,6.35839,6.35638,6.35736,11000000.0
2005-12-02 20:59:00,6.35746,6.35846,6.35694,6.35701,11000000.0
2005-12-02 21:00:00,6.35722,6.35847,6.35653,6.35805,17000000.0
2005-12-02 21:01:00,6.35855,6.36027,6.35855,6.35936,10000000.0
2005-12-02 21:02:00,6.36001,6.36157,6.36001,6.36157,8000000.0
2005-12-02 21:03:00,6.36061,6.36118,6.35937,6.36016,19000000.0
2005-12-02 21:04:00,6.36106,6.36163,6.36034,6.36079,18000000.0
2005-12-02 21:05:00,6.36034,6.36081,6.35893,6.35984,14000000.0
2005-12-02 21:06:00,6.35923,6.36058,6.35818,6.35908,12000000.0
2005-12-02 21:07:00,6.35897,6.35897,6.35776,6.35812,10000000.0
2005-12-02 21:08:00,6.35822,6.35898,6.35822,6.35898,14000000.0
2005-12-02 21:09:00,6.3574,6.35952,6.3574,6.359,16000000.0
2005-12-02 21:10:00,6.35899,6.36066,6.35899,6.36063,15000000.0
2005-12-02 21:11:00,6.36086,6.36086,6.35933,6.36013,13000000.0
2005-12-02 21:12:00,6.36079,6.361,6.35955,6.35955,10000000.0
2005-12-02 21:13:00,6.35947,6.36089,6.35922,6.36002,14000000.0
2005-12-02 21:14:00,6.3607,6.3607,6.35935,6.35935,10000000.0
2005-12-02 21:15:00,6.35932,6.36042,6.35888,6.35983,15000000.0
2005-12-02 21:16:00,6.36074,6.36109,6.36034,6.36109,11000000.0
2005-12-02 21:17:00,6.36079,6.361,6.35966,6.36019,13000000.0
2005-12-02 21:18:00,6.36051,6.36055,6.35835,6.35935,17000000.0
2005-12-02 21:19:00,6.35908,6.36016,6.3583,6.35964,12000000.0
2005-12-02 21:20:00,6.35996,6.36009,6.35855,6.35949,14000000.0
2005-12-02 21:21:00,6.35928,6.36013,6.35842,6.35842,11000000.0
2005-12-02 21:22:00,6.35833,6.36068,6.35833,6.36068,9000000.0
2005-12-02 21:23:00,6.35948,6.36026,6.35932,6.35991,7000000.0
2005-12-02 21:24:00,6.35998,6.36044,6.35945,6.36028,11000000.0
2005-12-02 21:25:00,6.3604,6.3604,6.35908,6.35934,7000000.0
2005-12-02 21:26:00,6.35953,6.36039,6.35905,6.35982,13000000.0
2005-12-02 21:27:00,6.35984,6.35984,6.35962,6.35977,11000000.0
2005-12-02 21:28:00,6.35969,6.36045,6.35892,6.35955,15000000.0
2005-12-02 21:29:00,6.35983,6.36036,6.35912,6.36017,12000000.0
2005-12-02 21:30:00,6.36047,6.36047,6.35877,6.35877,10000000.0
2005-12-02 21:31:00,6.3599,6.3603,6.35904,6.3603,10000000.0
2005-12-02 21:32:00,6.36005,6.36005,6.35905,6.35983,12000000.0
2005-12-02 21:33:00,6.35927,6.36006,6.3587,6.35908,19000000.0
2005-12-02 21:34:00,6.35799,6.35946,6.35694,6.35747,8000000.0
2005-12-02 21:35:00,6.3577,6.35828,6.35687,6.3572,20000000.0
2005-12-02 21:36:00,6.35678,6.35753,6.35586,6.35666,19000000.0
2005-12-02 21:37:00,6.3567,6.35752,6.3555,6.35747,19000000.0
2005-12-02 21:38:00,6.35692,6.35723,6.35635,6.35643,13000000.0
2005-12-02 21:39:00,6.35666,6.35813,6.35649,6.35651,17000000.0
2005-12-02 21:40:00,6.35647,6.35783,6.35619,6.35771,7000000.0
2005-12-02 21:41:00,6.35732,6.35738,6.35599,6.3568,11000000.0
2005-12-02 21:42:00,6.3569,6.35868,6.35666,6.35737,18000000.0
2005-12-02 21:43:00,6.35664,6.35702,6.35581,6.35702,13000000.0
2005-12-02 21:44:00,6.357,6.35706,6.35611,6.35706,16000000.0
2005-12-02 21:45:00,6.35642,6.357,6.35563,6.35627,11000000.0
2005-12-02 21:46:00,6.35622,6.358,6.35622,6.35792,13000000.0
2005-12-02 21:47:00,6.35704,6.35746,6.35625,6.35746,13000000.0
2005-12-02 21:48:00,6.357,6.35742,6.3562,6.35711,17000000.0
2005-12-02 21:49:00,6.35818,6.35854,6.35699,6.35699,8000000.0
2005-12-02 21:50:00,6.35695,6.3578,6.35637,6.35649,11000000.0
2005-12-02 21:51:00,6.35709,6.35743,6.3559,6.35702,13000000.0
2005-12-02 21:52:00,6.35683,6.35754,6.35558,6.35674,13000000.0
2005-12-02 21:53:00,6.35735,6.35753,6.35583,6.35583,14000000.0
2005-12-02 21:54:00,6.35575,6.35629,6.35519,6.3559,11000000.0
2005-12-02 21:55:00,6.35686,6.35877,6.35686,6.35837,17000000.0
2005-12-02 21:56:00,6.35778,6.35823,6.35711,6.35784,12000000.0
2005-12-02 21:57:00,6.35799,6.35951,6.35741,6.35812,16000000.0
2005-12-02 21:58:00,6.35855,6.35889,6.35707,6.35758,9000000.0
2005-12-02 21:59:00,6.35711,6.35911,6.35662,6.35689,18000000.0
2005-12-02 22:00:00,6.35739,6.35788,6.35595,6.35744,13000000.0
2005-12-02 22:01:00,6.35891,6.35891,6.35742,6.35822,11000000.0
2005-12-02 22:02:00,6.35839,6.3585,6.35824,6.35825,17000000.0
2005-12-02 22:03:00,6.35858,6.35905,6.3578,6.35827,23000000.0
2005-12-02 22:04:00,6.35836,6.35889,6.35763,6.35834,15000000.0
2005-12-02 22:05:00,6.3569,6.35752,6.35617,6.35632,14000000.0
2005-12-02 22:06:00,6.35701,6.35725,6.35576,6.3571,15000000.0
2005-12-02 22:07:00,6.35644,6.35767,6.35637,6.35709,9000000.0
2005-12-02 22:08:00,6.35718,6.35879,6.357,6.3571,18000000.0
2005-12-02 22:09:00,6.35719,6.35785,6.35713,6.35785,11000000.0
2005-12-02 22:10:00,6.35757,6.35825,6.35739,6.35825,7000000.0
2005-12-02 22:11:00,6.35815,6.35815,6.35761,6.35773,8000000.0
2005-12-02 22:12:00,6.35774,6.35825,6.35689,6.35773,16000000.0
2005-12-02 22:13:00,6.35773,6.35794,6.35709,6.35788,24000000.0
2005-12-02 22:14:00,6.35821,6.35821,6.35706,6.35751,9000000.0
2005-12-02 22:15:00,6.35748,6.35748,6.35659,6.35659,10000000.0
2005-12-02 22:16:00,6.35673,6.35776,6.35584,6.35656,13000000.0
2005-12-02 22:17:00,6.35714,6.35827,6.3565,6.35729,20000000.0
2005-12-02 22:18:00,6.35706,6.3572,6.3563,6.35705,11000000.0
2005-12-02 22:19:00,6.35747,6.358,6.35726,6.35753,15000000.0
2005-12-02 22:20:00,6.3576,6.35837,6.35675,6.35777,16000000.0
2005-12-02 22:21:00,6.35834,6.35883,6.35725,6.35807,12000000.0
2005-12-02 22:22:00,6.35725,6.35861,6.35649,6.35834,14000000.0
2005-12-02 22:23:00,6.35819,6.35819,6.35574,6.35679,11000000.0
2005-12-02 22:24:00,6.35679,6.3569,6.3561,6.35639,16000000.0
2005-12-02 22:25:00,6.35593,6.35764,6.35583,6.35664,14000000.0
2005-12-02 22:26:00,6.35704,6.35734,6.35564,6.35731,10000000.0
2005-12-02 22:27:00,6.35688,6.35738,6.35439,6.35489,14000000.0
2005-12-02 22:28:00,6.35466,6.3554,6.3544,6.35489,12000000.0
2005-12-02 22:29:00,6.35496,6.35541,6.35438,6.35494,13000000.0
2005-12-02 22:30:00,6.35404,6.35528,6.35358,6.35447,8000000.0
2005-12-02 22:31:00,6.35431,6.35515,6.35431,6.35515,11000000.0
2005-12-02 22:32:00,6.35551,6.35589,6.35356,6.35454,20000000.0
2005-12-02 22:33:00,6.3541,6.35507,6.35366,6.35449,11000000.0
2005-12-02 22:34:00,6.35519,6.35571,6.35426,6.35571,10000000.0
2005-12-02 22:35:00,6.35564,6.35564,6.35394,6.35454,13000000.0
2005-12-02 22:36:00,6.35461,6.35495,6.35412,6.35495,9000000.0
2005-12-02 22:37:00,6.35505,6.35557,6.35431,6.35553,13000000.0
2005-12-02 22:38:00,6.35566,6.35566,6.35452,6.35465,9000000.0
2005-12-02 22:39:00,6.35497,6.35502,6.35346,6.35418,12000000.0
2005-12-02 22:40:00,6.35458,6.35495,6.35385,6.35439,9000000.0
2005-12-02 22:41:00,6.35498,6.35568,6.35487,6.35537,14000000.0
2005-12-02 22:42:00,6.35544,6.35666,6.35507,6.35609,13000000.0
2005-12-02 22:43:00,6.35602,6.35602,6.35487,6.35575,12000000.0
2005-12-02 22:44:00,6.35543,6.35543,6.35453,6.35487,15000000.0
2005-12-02 22:45:00,6.35426,6.35474,6.35325,6.35392,13000000.0
2005-12-02 22:46:00,6.35396,6.35462,6.35323,6.35332,14000000.0
2005-12-02 22:47:00,6.35354,6.35562,6.35354,6.35388,15000000.0
2005-12-02 22:48:00,6.35412,6.35493,6.35388,6.354,13000000.0
2005-12-02 22:49:00,6.35453,6.35526,6.35453,6.35508,13000000.0
2005-12-02 22:50:00,6.35497,6.35539,6.3542,6.3542,15000000.0
2005-12-02 22:51:00,6.35445,6.35522,6.35421,6.35435,14000000.0
2005-12-02 22:52:00,6.35469,6.35538,6.35445,6.35488,9000000.0
2005-12-02 22:53:00,6.35435,6.35435,6.35383,6.35429,15000000.0
2005-12-02 22:54:00,6.35444,6.35598,6.3542,6.3547,17000000.0
2005-12-02 22:55:00,6.35411,6.35476,6.35347,6.35347,16000000.0
2005-12-02 22:56:00,6.35416,6.35495,6.35385,6.35395,13000000.0
2005-12-02 22:57:00,6.35422,6.35514,6.35416,6.35514,8000000.0
2005-12-02 22:58:00,6.35464,6.35493,6.35445,6.35485,8000000.0
2005-12-02 22:59:00,6.35492,6.35512,6.35387,6.35433,19000000.0
2005-12-02 23:00:00,6.35397,6.35516,6.35396,6.35491,10000000.0
2005-12-02 23:01:00,6.35457,6.35491,6.35402,6.35488,7000000.0
2005-12-02 23:02:00,6.35513,6.35639,6.35483,6.35559,15000000.0
2005-12-02 23:03:00,6.35442,6.35464,6.35336,6.35464,17000000.0
2005-12-02 23:04:00,6.35442,6.3546,6.3531,6.3546,19000000.0
2005-12-02 23:05:00,6.35409,6.35442,6.3535,6.35411,9000000.0
2005-12-02 23:06:00,6.35478,6.35495,6.35386,6.35432,12000000.0
2005-12-02 23:07:00,6.35451,6.35566,6.35425,6.35566,14000000.0
2005-12-02 23:08:00,6.35464,6.3549,6.35328,6.35456,16000000.0
2005-12-02 23:09:00,6.35439,6.35457,6.35356,6.35457,9000000.0
2005-12-02 23:10:00,6.35464,6.35464,6.35397,6.35429,12000000.0
2005-12-02 23:11:00,6.35427,6.35498,6.35401,6.35427,14000000.0
2005-12-02 23:12:00,6.35439,6.35494,6.35418,6.3543,7000000.0
2005-12-02 23:13:00,6.35375,6.35505,6.35361,6.35462,14000000.0
2005-12-02 23:14:00,6.35482,6.3556,6.35388,6.35388,19000000.0
2005-12-02 23:15:00,6.35492,6.35505,6.3538,6.3538,13000000.0
2005-12-02 23:16:00,6.35435,6.35526,6.35405,6.35433,15000000.0
2005-12-02 23:17:00,6.35392,6.35392,6.35367,6.35392,11000000.0
2005-12-02 23:18:00,6.35382,6.35473,6.35365,6.3545,12000000.0
2005-12-02 23:19:00,6.35468,6.35502,6.35437,6.35465,14000000.0
2005-12-02 23:20:00,6.3547,6.35588,6.35436,6.35464,19000000.0
2005-12-02 23:21:00,6.3541,6.35518,6.35388,6.35518,7000000.0
2005-12-02 23:22:00,6.35517,6.35529,6.35457,6.35478,15000000.0
2005-12-02 23:23:00,6.35534,6.35587,6.35455,6.35515,11000000.0
2005-12-02 23:24:00,6.35489,6.35551,6.35463,6.35507,14000000.0
2005-12-02 23:25:00,6.35442,6.35449,6.35357,6.3538,11000000.0
2005-12-02 23:26:00,6.35442,6.35509,6.35394,6.35489,14000000.0
2005-12-02 23:27:00,6.3548,6.35542,6.35447,6.35518,11000000.0
2005-12-02 23:28:00,6.35492,6.35492,6.35305,6.35305,12000000.0
2005-12-02 23:29:00,6.35375,6.35437,6.3527,6.3534,16000000.0
2005-12-02 23:30:00,6.35413,6.35533,6.35308,6.35533,20000000.0
2005-12-02 23:31:00,6.35515,6.35515,6.35355,6.35357,11000000.0
2005-12-02 23:32:00,6.35339,6.35374,6.35333,6.35374,16000000.0
2005-12-02 23:33:00,6.35395,6.35431,6.35344,6.35344,12000000.0
2005-12-02 23:34:00,6.35321,6.35405,6.35267,6.35267,13000000.0
2005-12-02 23:35:00,6.35293,6.35418,6.35293,6.35399,9000000.0
2005-12-02 23:36:00,6.35415,6.35415,6.35375,6.35412,9000000.0
2005-12-02 23:37:00,6.35413,6.35419,6.35372,6.35385,14000000.0
2005-12-02 23:38:00,6.3537,6.35396,6.3537,6.35393,13000000.0
2005-12-02 23:39:00,6.3539,6.35397,6.35362,6.35368,17000000.0
2005-12-02 23:40:00,6.35386,6.35402,6.35366,6.35392,12000000.0
2005-12-02 23:41:00,6.35378,6.35389,6.35275,6.35337,17000000.0
2005-12-02 23:42:00,6.3532,6.35409,6.35276,6.35276,22000000.0
2005-12-02 23:43:00,6.35347,6.35373,6.35295,6.35372,15000000.0
2005-12-02 23:44:00,6.35385,6.35394,6.3526,6.35269,14000000.0
2005-12-02 23:45:00,6.35268,6.35387,6.35268,6.35387,20000000.0
2005-12-02 23:46:00,6.35389,6.35434,6.35349,6.35399,14000000.0
2005-12-02 23:47:00,6.3538,6.35431,6.35377,6.35417,10000000.0
2005-12-02 23:48:00,6.35432,6.3544,6.35384,6.35384,18000000.0
2005-12-02 23:49:00,6.3537,6.3539,6.35369,6.35384,14000000.0
2005-12-02 23:50:00,6.35366,6.35391,6.35275,6.35275,13000000.0
2005-12-02 23:51:00,6.35282,6.35403,6.35282,6.35377,8000000.0
2005-12-02 23:52:00,6.35422,6.35441,6.35354,6.354,16000000.0
2005-12-02 23:53:00,6.35428,6.35474,6.3537,6.3537,18000000.0
2005-12-02 23:54:00,6.35422,6.35472,6.35414,6.35428,12000000.0
2005-12-02 23:55:00,6.35359,6.35452,6.3532,6.35358,19000000.0
2005-12-02 23:56:00,6.35368,6.3548,6.35327,6.35386,14000000.0
2005-12-02 23:57:00,6.35376,6.35526,6.35316,6.35461,16000000.0
2005-12-02 23:58:00,6.35424,6.35528,6.35355,6.35355,13000000.0
2005-12-02 23:59:00,6.35447,6.3553,6.35329,6.3541,14000000.0
2005-12-05 02:00:00,6.35382,6.35507,6.35379,6.35394,16000000.0
2005-12-05 02:01:00,6.35365,6.35434,6.35276,6.35276,21000000.0
2005-12-05 02:02:00,6.35247,6.3526,6.35233,6.35243,10000000.0
2005-12-05 02:03:00,6.35251,6.35374,6.35251,6.35318,8000000.0
2005-12-05 02:04:00,6.35298,6.35464,6.35268,6.35403,14000000.0
2005-12-05 02:05:00,6.35419,6.35492,6.35332,6.35365,14000000.0
2005-12-05 02:06:00,6.35357,6.35497,6.35357,6.35408,15000000.0
2005-12-05 02:07:00,6.35406,6.35487,6.35312,6.35312,10000000.0
2005-12-05 02:08:00,6.35273,6.35399,6.35271,6.35335,16000000.0
2005-12-05 02:09:00,6.35318,6.35538,6.35318,6.35534,18000000.0
2005-12-05 02:10:00,6.35494,6.35494,6.35362,6.35369,16000000.0
2005-12-05 02:11:00,6.35378,6.35491,6.3535,6.35451,14000000.0
2005-12-05 02:12:00,6.35446,6.355,6.35388,6.35447,10000000.0
2005-12-05 02:13:00,6.35441,6.35497,6.3538,6.35497,15000000.0
2005-12-05 02:14:00,6.35343,6.35498,6.35298,6.35396,19000000.0
2005-12-05 02:15:00,6.35414,6.35475,6.3538,6.3545,12000000.0
2005-12-05 02:16:00,6.35305,6.35505,6.35305,6.35448,18000000.0
2005-12-05 02:17:00,6.3539,6.35393,6.35324,6.3536,14000000.0
2005-12-05 02:18:00,6.354,6.3557,6.354,6.35485,12000000.0
2005-12-05 02:19:00,6.35498,6.3556,6.35411,6.35424,14000000.0
2005-12-05 02:20:00,6.35437,6.35482,6.35365,6.35459,13000000.0
2005-12-05 02:21:00,6.35484,6.35605,6.35394,6.35486,15000000.0
2005-12-05 02:22:00,6.3538,6.35496,6.3538,6.35489,13000000.0
2005-12-05 02:23:00,6.35527,6.35636,6.35494,6.35494,16000000.0
2005-12-05 02:24:00,6.35463,6.35514,6.35394,6.35449,17000000.0
2005-12-05 02:25:00,6.35455,6.3553,6.35455,6.3553,10000000.0
2005-12-05 02:26:00,6.3556,6.35645,6.35511,6.35616,13000000.0
2005-12-05 02:27:00,6.35593,6.35643,6.35531,6.35565,7000000.0
2005-12-05 02:28:00,6.35599,6.35603,6.35579,6.35582,9000000.0
2005-12-05 02:29:00,6.35591,6.35618,6.35484,6.35493,20000000.0
2005-12-05 02:30:00,6.35484,6.35526,6.35402,6.35412,11000000.0
2005-12-05 02:31:00,6.35546,6.35546,6.35395,6.35431,9000000.0
2005-12-05 02:32:00,6.35475,6.35478,6.35315,6.35315,13000000.0
2005-12-05 02:33:00,6.35289,6.35473,6.35289,6.35415,14000000.0
2005-12-05 02:34:00,6.35422,6.35469,6.35369,6.35378,17000000.0
2005-12-05 02:35:00,6.35362,6.35489,6.35359,6.35366,15000000.0
2005-12-05 02:36:00,6.3537,6.35443,6.35277,6.35403,14000000.0
2005-12-05 02:37:00,6.35392,6.35458,6.3529,6.35367,13000000.0
2005-12-05 02:38:00,6.35355,6.3537,6.35323,6.3537,14000000.0
2005-12-05 02:39:00,6.35366,6.35433,6.35354,6.35363,15000000.0
2005-12-05 02:40:00,6.35369,6.35469,6.35337,6.35458,12000000.0
2005-12-05 02:41:00,6.35408,6.35466,6.35287,6.35337,13000000.0
2005-12-05 02:42:00,6.3541,6.3549,6.35326,6.35326,16000000.0
2005-12-05 02:43:00,6.35352,6.35519,6.35337,6.35375,18000000.0
2005-12-05 02:44:00,6.35383,6.35392,6.35346,6.35389,10000000.0
2005-12-05 02:45:00,6.35411,6.35557,6.35401,6.35478,14000000.0
2005-12-05 02:46:00,6.35411,6.35474,6.35385,6.35455,18000000.0
2005-12-05 02:47:00,6.35484,6.35484,6.35403,6.35451,17000000.0
2005-12-05 02:48:00,6.35467,6.35467,6.35437,6.35437,7000000.0
2005-12-05 02:49:00,6.3546,6.35496,6.35393,6.35393,13000000.0
2005-12-05 02:50:00,6.35545,6.3574,6.35513,6.35692,14000000.0
2005-12-05 02:51:00,6.35706,6.3577,6.35683,6.35768,15000000.0
2005-12-05 02:52:00,6.35713,6.35719,6.35654,6.35684,15000000.0
2005-12-05 02:53:00,6.35681,6.35717,6.35681,6.35691,9000000.0
2005-12-05 02:54:00,6.35693,6.3575,6.35652,6.35703,13000000.0
2005-12-05 02:55:00,6.35763,6.35763,6.35611,6.35619,11000000.0
2005-12-05 02:56:00,6.35589,6.35613,6.35577,6.35577,18000000.0
2005-12-05 02:57:00,6.35591,6.35665,6.35556,6.35556,13000000.0
2005-12-05 02:58:00,6.35551,6.35698,6.35551,6.35698,9000000.0
2005-12-05 02:59:00,6.35675,6.35735,6.35543,6.35543,14000000.0
2005-12-05 03:00:00,6.35533,6.35634,6.35533,6.35634,11000000.0
2005-12-05 03:01:00,6.35665,6.35737,6.35615,6.35615,11000000.0
2005-12-05 03:02:00,6.35556,6.35624,6.35522,6.35522,11000000.0
2005-12-05 03:03:00,6.35494,6.35629,6.35494,6.35517,23000000.0
2005-12-05 03:04:00,6.3547,6.35567,6.3547,6.3553,11000000.0
2005-12-05 03:05:00,6.35525,6.35612,6.35504,6.35562,17000000.0
2005-12-05 03:06:00,6.3548,6.35587,6.35425,6.35425,9000000.0
2005-12-05 03:07:00,6.35407,6.35554,6.35407,6.35426,15000000.0
2005-12-05 03:08:00,6.35513,6.35659,6.35513,6.3558,12000000.0
2005-12-05 03:09:00,6.35594,6.35809,6.35594,6.35806,15000000.0
2005-12-05 03:10:00,6.35824,6.35877,6.35784,6.3587,19000000.0
2005-12-05 03:11:00,6.35931,6.35999,6.35798,6.35971,15000000.0
2005-12-05 03:12:00,6.35971,6.35971,6.35776,6.35887,18000000.0
2005-12-05 03:13:00,6.35984,6.36063,6.35863,6.35915,18000000.0
2005-12-05 03:14:00,6.35955,6.36036,6.35955,6.35968,10000000.0
2005-12-05 03:15:00,6.35938,6.35956,6.35925,6.35925,7000000.0
2005-12-05 03:16:00,6.35963,6.35963,6.35945,6.35959,8000000.0
2005-12-05 03:17:00,6.35935,6.35935,6.35819,6.35819,10000000.0
2005-12-05 03:18:00,6.35821,6.3589,6.35818,6.35818,15000000.0
2005-12-05 03:19:00,6.35818,6.3592,6.35818,6.3589,10000000.0
2005-12-05 03:20:00,6.35881,6.35916,6.35814,6.35852,16000000.0
2005-12-05 03:21:00,6.35866,6.35916,6.35794,6.35794,11000000.0
2005-12-05 03:22:00,6.35806,6.35899,6.35776,6.35879,10000000.0
2005-12-05 03:23:00,6.35931,6.35948,6.35767,6.35823,12000000.0
2005-12-05 03:24:00,6.35847,6.35917,6.35755,6.35774,13000000.0
2005-12-05 03:25:00,6.35855,6.35864,6.35732,6.35732,11000000.0
2005-12-05 03:26:00,6.35726,6.35814,6.35726,6.35778,13000000.0
2005-12-05 03:27:00,6.35788,6.35815,6.35783,6.35797,14000000.0
2005-12-05 03:28:00,6.35791,6.35964,6.3579,6.3579,18000000.0
2005-12-05 03:29:00,6.35824,6.35894,6.35775,6.35789,15000000.0
2005-12-05 03:30:00,6.35824,6.35876,6.35811,6.35825,10000000.0
2005-12-05 03:31:00,6.35836,6.35874,6.3578,6.35843,13000000.0
2005-12-05 03:32:00,6.35788,6.35836,6.35726,6.35726,16000000.0
2005-12-05 03:33:00,6.35742,6.35872,6.35739,6.35777,13000000.0
2005-12-05 03:34:00,6.35794,6.35908,6.35794,6.35819,16000000.0
2005-12-05 03:35:00,6.35871,6.36224,6.35871,6.36224,10000000.0
2005-12-05 03:36:00,6.36326,6.36351,6.36172,6.36292,11000000.0
2005-12-05 03:37:00,6.36193,6.36325,6.3616,6.36212,13000000.0
2005-12-05 03:38:00,6.36006,6.36118,6.35968,6.35991,13000000.0
2005-12-05 03:39:00,6.35991,6.36138,6.35991,6.36056,13000000.0
2005-12-05 03:40:00,6.36173,6.36199,6.36101,6.36126,12000000.0
2005-12-05 03:41:00,6.36067,6.36184,6.36054,6.36063,16000000.0
2005-12-05 03:42:00,6.35997,6.36142,6.35987,6.36051,21000000.0
2005-12-05 03:43:00,6.36124,6.36169,6.35983,6.36011,18000000.0
2005-12-05 03:44:00,6.36018,6.36286,6.36018,6.36276,15000000.0
2005-12-05 03:45:00,6.36255,6.3631,6.36209,6.36268,9000000.0
2005-12-05 03:46:00,6.36213,6.36281,6.36154,6.36261,8000000.0
2005-12-05 03:47:00,6.36231,6.36231,6.36033,6.36139,11000000.0
2005-12-05 03:48:00,6.36175,6.36175,6.35954,6.35959,9000000.0
2005-12-05 03:49:00,6.35998,6.36064,6.35998,6.36041,16000000.0
2005-12-05 03:50:00,6.36025,6.36118,6.3597,6.36065,19000000.0
2005-12-05 03:51:00,6.3605,6.36053,6.35956,6.36046,9000000.0
2005-12-05 03:52:00,6.3606,6.36172,6.36012,6.36172,19000000.0
2005-12-05 03:53:00,6.361,6.36277,6.36019,6.36277,10000000.0
2005-12-05 03:54:00,6.36314,6.36314,6.3601,6.36069,17000000.0
2005-12-05 03:55:00,6.36054,6.36245,6.35994,6.36078,16000000.0
2005-12-05 03:56:00,6.36026,6.36179,6.36026,6.36122,7000000.0
2005-12-05 03:57:00,6.36098,6.3616,6.36006,6.3616,11000000.0
2005-12-05 03:58:00,6.36182,6.36301,6.36087,6.36208,12000000.0
2005-12-05 03:59:00,6.3625,6.36288,6.36188,6.36249,17000000.0
2005-12-05 04:00:00,6.36202,6.36247,6.36093,6.36164,12000000.0
2005-12-05 04:01:00,6.36152,6.36251,6.36115,6.36125,16000000.0
2005-12-05 04:02:00,6.36166,6.36202,6.36117,6.36201,14000000.0
2005-12-05 04:03:00,6.36229,6.36338,6.36229,6.36338,12000000.0
2005-12-05 04:04:00,6.36195,6.36284,6.36177,6.36269,16000000.0
2005-12-05 04:05:00,6.36301,6.3635,6.3614,6.36287,13000000.0
2005-12-05 04:06:00,6.36249,6.36286,6.36157,6.36177,16000000.0
2005-12-05 04:07:00,6.36131,6.36195,6.3608,6.3608,13000000.0
2005-12-05 04:08:00,6.36091,6.36214,6.36072,6.36119,14000000.0
2005-12-05 04:09:00,6.3627,6.36303,6.36133,6.36186,10000000.0
2005-12-05 04:10:00,6.36176,6.36198,6.36042,6.36087,12000000.0
2005-12-05 04:11:00,6.36086,6.3621,6.36073,6.36073,14000000.0
2005-12-05 04:12:00,6.36083,6.36243,6.36083,6.3622,19000000.0
2005-12-05 04:13:00,6.36181,6.36252,6.36073,6.36112,20000000.0
2005-12-05 04:14:00,6.36078,6.36086,6.36061,6.36078,12000000.0
2005-12-05 04:15:00,6.36119,6.36202,6.36119,6.36189,8000000.0
2005-12-05 04:16:00,6.3621,6.36236,6.3607,6.3607,13000000.0
2005-12-05 04:17:00,6.36039,6.3629,6.36039,6.3629,15000000.0
2005-12-05 04:18:00,6.36326,6.36409,6.36287,6.36368,9000000.0
2005-12-05 04:19:00,6.36264,6.36357,6.36158,6.36333,12000000.0
2005-12-05 04:20:00,6.36406,6.365,6.36395,6.36419,9000000.0
2005-12-05 04:21:00,6.36375,6.36425,6.36261,6.36318,17000000.0
2005-12-05 04:22:00,6.36294,6.36387,6.36285,6.36305,14000000.0
2005-12-05 04:23:00,6.36379,6.3638,6.36291,6.36344,10000000.0
2005-12-05 04:24:00,6.36375,6.36496,6.36349,6.36395,12000000.0
2005-12-05 04:25:00,6.3639,6.36442,6.36355,6.36363,10000000.0
2005-12-05 04:26:00,6.36337,6.36408,6.36309,6.36336,7000000.0
2005-12-05 04:27:00,6.36346,6.36373,6.36254,6.36309,15000000.0
2005-12-05 04:28:00,6.36397,6.36447,6.36371,6.3638,7000000.0
2005-12-05 04:29:00,6.36477,6.36477,6.36353,6.36401,14000000.0
2005-12-05 04:30:00,6.36379,6.36381,6.36268,6.36381,11000000.0
2005-12-05 04:31:00,6.36373,6.36523,6.36373,6.36523,15000000.0
2005-12-05 04:32:00,6.36443,6.36444,6.36345,6.36345,17000000.0
2005-12-05 04:33:00,6.36399,6.36399,6.36291,6.36339,14000000.0
2005-12-05 04:34:00,6.36302,6.3641,6.36263,6.363,9000000.0
2005-12-05 04:35:00,6.36313,6.36354,6.36248,6.36264,12000000.0
2005-12-05 04:36:00,6.36237,6.3641,6.36237,6.36399,12000000.0
2005-12-05 04:37:00,6.36387,6.36458,6.36302,6.36405,12000000.0
2005-12-05 04:38:00,6.36539,6.36539,6.36342,6.36342,11000000.0
2005-12-05 04:39:00,6.36386,6.36481,6.36378,6.36378,17000000.0
2005-12-05 04:40:00,6.36348,6.36449,6.36327,6.36343,9000000.0
2005-12-05 04:41:00,6.36312,6.36458,6.36287,6.36324,10000000.0
2005-12-05 04:42:00,6.36359,6.36466,6.36308,6.36308,8000000.0
2005-12-05 04:43:00,6.36373,6.36404,6.36261,6.36404,18000000.0
2005-12-05 04:44:00,6.36296,6.3635,6.36279,6.36331,9000000.0
2005-12-05 04:45:00,6.36322,6.36365,6.36272,6.36272,9000000.0
2005-12-05 04:46:00,6.36417,6.3645,6.36324,6.36356,16000000.0
2005-12-05 04:47:00,6.36328,6.36347,6.36244,6.36342,12000000.0
2005-12-05 04:48:00,6.36363,6.36386,6.36219,6.36219,10000000.0
2005-12-05 04:49:00,6.36193,6.36337,6.36193,6.36234,16000000.0
2005-12-05 04:50:00,6.36368,6.36368,6.36227,6.36313,16000000.0
2005-12-05 04:51:00,6.36326,6.36375,6.36234,6.36234,20000000.0
2005-12-05 04:52:00,6.36248,6.36253,6.3622,6.36235,13000000.0
2005-12-05 04:53:00,6.36282,6.36393,6.36271,6.36271,11000000.0
2005-12-05 04:54:00,6.36293,6.36409,6.36293,6.36394,11000000.0
2005-12-05 04:55:00,6.36382,6.36451,6.36326,6.36433,12000000.0
2005-12-05 04:56:00,6.36403,6.36403,6.36288,6.36358,16000000.0
2005-12-05 04:57:00,6.36341,6.3637,6.36272,6.36308,7000000.0
2005-12-05 04:58:00,6.36346,6.36401,6.36269,6.36278,13000000.0
2005-12-05 04:59:00,6.36244,6.36409,6.36244,6.36342,17000000.0
2005-12-05 05:00:00,6.36376,6.36421,6.36302,6.36302,10000000.0
2005-12-05 05:01:00,6.36313,6.3644,6.36313,6.36385,13000000.0
2005-12-05 05:02:00,6.36313,6.36518,6.36313,6.36395,18000000.0
2005-12-05 05:03:00,6.36513,6.36549,6.3643,6.3643,9000000.0
2005-12-05 05:04:00,6.36422,6.36457,6.36402,6.36428,12000000.0
2005-12-05 05:05:00,6.36429,6.36465,6.36362,6.36362,10000000.0
2005-12-05 05:06:00,6.36326,6.36424,6.36326,6.36424,20000000.0
2005-12-05 05:07:00,6.36379,6.36409,6.36283,6.36402,10000000.0
2005-12-05 05:08:00,6.36373,6.36457,6.36328,6.3643,17000000.0
2005-12-05 05:09:00,6.36479,6.36538,6.36471,6.36499,15000000.0
2005-12-05 05:10:00,6.36329,6.36478,6.36329,6.36426,10000000.0
2005-12-05 05:11:00,6.36431,6.36475,6.36345,6.36348,16000000.0
2005-12-05 05:12:00,6.36369,6.36461,6.36369,6.36449,7000000.0
2005-12-05 05:13:00,6.36504,6.36504,6.36382,6.36435,12000000.0
2005-12-05 05:14:00,6.36439,6.36612,6.36407,6.36612,14000000.0
2005-12-05 05:15:00,6.36462,6.36521,6.36371,6.36504,16000000.0
2005-12-05 05:16:00,6.36345,6.36549,6.36344,6.36459,15000000.0
2005-12-05 05:17:00,6.3644,6.36562,6.36435,6.36536,10000000.0
2005-12-05 05:18:00,6.36553,6.36578,6.36548,6.36556,13000000.0
2005-12-05 05:19:00,6.36549,6.36653,6.3652,6.36653,13000000.0
2005-12-05 05:20:00,6.36635,6.36708,6.36521,6.3659,20000000.0
2005-12-05 05:21:00,6.36498,6.36557,6.36417,6.36417,9000000.0
2005-12-05 05:22:00,6.36572,6.36617,6.36482,6.36523,17000000.0
2005-12-05 05:23:00,6.36575,6.36575,6.36473,6.36476,14000000.0
2005-12-05 05:24:00,6.36514,6.36576,6.36506,6.36573,19000000.0
2005-12-05 05:25:00,6.36585,6.36676,6.36542,6.36584,13000000.0
2005-12-05 05:26:00,6.36579,6.36775,6.36579,6.36676,13000000.0
2005-12-05 05:27:00,6.36817,6.36817,6.36587,6.36587,13000000.0
2005-12-05 05:28:00,6.36622,6.36713,6.36613,6.36713,10000000.0
2005-12-05 05:29:00,6.3674,6.36813,6.3674,6.3677,17000000.0
2005-12-05 05:30:00,6.36697,6.36764,6.36655,6.36718,21000000.0
2005-12-05 05:31:00,6.36758,6.36823,6.36646,6.36663,13000000.0
2005-12-05 05:32:00,6.36657,6.36811,6.36657,6.36795,16000000.0
2005-12-05 05:33:00,6.36729,6.36729,6.36554,6.36574,13000000.0
2005-12-05 05:34:00,6.36546,6.36659,6.36528,6.36528,13000000.0
2005-12-05 05:35:00,6.36637,6.36703,6.36579,6.36579,14000000.0
2005-12-05 05:36:00,6.36601,6.36701,6.36522,6.36675,18000000.0
2005-12-05 05:37:00,6.36677,6.36691,6.36663,6.36673,12000000.0
2005-12-05 05:38:00,6.36653,6.36723,6.36606,6.3661,13000000.0
2005-12-05 05:39:00,6.36557,6.36579,6.36554,6.36562,21000000.0
2005-12-05 05:40:00,6.36567,6.36573,6.36548,6.36561,14000000.0
2005-12-05 05:41:00,6.3656,6.36653,6.3656,6.36627,13000000.0
2005-12-05 05:42:00,6.3663,6.36666,6.36592,6.36624,8000000.0
2005-12-05 05:43:00,6.36604,6.36604,6.3647,6.36574,13000000.0
2005-12-05 05:44:00,6.3659,6.3659,6.36448,6.3648,13000000.0
2005-12-05 05:45:00,6.36506,6.36605,6.36432,6.36437,24000000.0
2005-12-05 05:46:00,6.36525,6.36682,6.36525,6.36543,14000000.0
2005-12-05 05:47:00,6.3654,6.36631,6.3654,6.36556,11000000.0
2005-12-05 05:48:00,6.36552,6.3666,6.36552,6.36649,18000000.0
2005-12-05 05:49:00,6.36671,6.36705,6.3661,6.36676,10000000.0
2005-12-05 05:50:00,6.36651,6.36664,6.36597,6.36637,10000000.0
2005-12-05 05:51:00,6.36671,6.36685,6.36664,6.36685,11000000.0
2005-12-05 05:52:00,6.36692,6.36692,6.36664,6.36692,19000000.0
2005-12-05 05:53:00,6.36694,6.36698,6.36577,6.36621,15000000.0
2005-12-05 05:54:00,6.3668,6.36695,6.36588,6.36598,7000000.0
2005-12-05 05:55:00,6.36632,6.36645,6.36616,6.36623,12000000.0
2005-12-05 05:56:00,6.36629,6.36632,6.36542,6.36581,16000000.0
2005-12-05 05:57:00,6.36577,6.36577,6.36485,6.36485,11000000.0
2005-12-05 05:58:00,6.36499,6.36628,6.36499,6.36628,22000000.0
2005-12-05 05:59:00,6.36632,6.36652,6.36632,6.36641,9000000.0
2005-12-05 06:00:00,6.36726,6.3675,6.36506,6.36506,17000000.0
2005-12-05 06:01:00,6.36544,6.36689,6.36544,6.36648,18000000.0
2005-12-05 06:02:00,6.36586,6.36617,6.3651,6.3651,18000000.0
2005-12-05 06:03:00,6.36547,6.36642,6.36538,6.3656,16000000.0
2005-12-05 06:04:00,6.36637,6.3668,6.36569,6.3668,8000000.0
2005-12-05 06:05:00,6.36644,6.36711,6.36598,6.36684,10000000.0
2005-12-05 06:06:00,6.3665,6.36684,6.36588,6.3667,27000000.0
2005-12-05 06:07:00,6.36655,6.36726,6.36584,6.36702,17000000.0
2005-12-05 06:08:00,6.36744,6.36811,6.36671,6.36729,14000000.0
2005-12-05 06:09:00,6.3674,6.36807,6.3674,6.36759,13000000.0
2005-12-05 06:10:00,6.36736,6.36846,6.36705,6.36846,14000000.0
2005-12-05 06:11:00,6.36911,6.36915,6.36792,6.36858,16000000.0
2005-12-05 06:12:00,6.36894,6.36894,6.36785,6.36885,17000000.0
2005-12-05 06:13:00,6.36884,6.36887,6.36861,6.36886,14000000.0
2005-12-05 06:14:00,6.36837,6.36908,6.36777,6.36777,12000000.0
2005-12-05 06:15:00,6.36738,6.36877,6.36738,6.36876,13000000.0
2005-12-05 06:16:00,6.36876,6.36912,6.36817,6.36867,14000000.0
2005-12-05 06:17:00,6.3683,6.36908,6.36807,6.36908,11000000.0
2005-12-05 06:18:00,6.36802,6.36838,6.36748,6.36774,12000000.0
2005-12-05 06:19:00,6.36811,6.36891,6.3679,6.36891,19000000.0
2005-12-05 06:20:00,6.3687,6.36893,6.36738,6.36738,11000000.0
2005-12-05 06:21:00,6.36686,6.36844,6.36686,6.36733,9000000.0
2005-12-05 06:22:00,6.36706,6.3686,6.36706,6.36842,22000000.0
2005-12-05 06:23:00,6.36859,6.36882,6.36734,6.36788,18000000.0
2005-12-05 06:24:00,6.36843,6.36923,6.36753,6.36923,8000000.0
2005-12-05 06:25:00,6.36794,6.3683,6.36734,6.36771,9000000.0
2005-12-05 06:26:00,6.3679,6.36802,6.36651,6.36802,13000000.0
2005-12-05 06:27:00,6.36843,6.36849,6.36746,6.36794,15000000.0
2005-12-05 06:28:00,6.36788,6.36879,6.36788,6.36879,18000000.0
2005-12-05 06:29:00,6.36752,6.36828,6.36672,6.36672,16000000.0
2005-12-05 06:30:00,6.36737,6.36816,6.36691,6.36816,10000000.0
2005-12-05 06:31:00,6.36742,6.36823,6.36675,6.36675,13000000.0
2005-12-05 06:32:00,6.36658,6.36744,6.36658,6.36744,10000000.0
2005-12-05 06:33:00,6.36724,6.36786,6.36714,6.36744,10000000.0
2005-12-05 06:34:00,6.36711,6.36781,6.36623,6.3673,15000000.0
2005-12-05 06:35:00,6.36811,6.36844,6.36719,6.36809,13000000.0
2005-12-05 06:36:00,6.36789,6.36814,6.36661,6.36784,23000000.0
2005-12-05 06:37:00,6.36785,6.36852,6.36724,6.36765,11000000.0
2005-12-05 06:38:00,6.3681,6.36869,6.3678,6.36809,17000000.0
2005-12-05 06:39:00,6.36787,6.36787,6.36687,6.36687,8000000.0
2005-12-05 06:40:00,6.36678,6.36788,6.36637,6.36667,15000000.0
2005-12-05 06:41:00,6.36667,6.36814,6.36667,6.36687,15000000.0
2005-12-05 06:42:00,6.36716,6.36765,6.36683,6.36748,16000000.0
2005-12-05 06:43:00,6.36578,6.3665,6.36529,6.36627,12000000.0
2005-12-05 06:44:00,6.36574,6.36658,6.36574,6.36658,13000000.0
2005-12-05 06:45:00,6.36662,6.36717,6.36605,6.36637,14000000.0
2005-12-05 06:46:00,6.36688,6.36702,6.36601,6.3666,12000000.0
2005-12-05 06:47:00,6.36642,6.36721,6.36612,6.36721,11000000.0
2005-12-05 06:48:00,6.36647,6.36802,6.36647,6.36739,15000000.0
2005-12-05 06:49:00,6.36697,6.36735,6.36614,6.36671,17000000.0
2005-12-05 06:50:00,6.36677,6.36697,6.36628,6.36637,13000000.0
2005-12-05 06:51:00,6.3663,6.36716,6.36602,6.36669,8000000.0
2005-12-05 06:52:00,6.36712,6.36769,6.36623,6.36711,14000000.0
2005-12-05 06:53:00,6.36738,6.36848,6.36696,6.36733,13000000.0
2005-12-05 06:54:00,6.36741,6.36822,6.36721,6.36728,8000000.0
2005-12-05 06:55:00,6.36727,6.36741,6.3661,6.3661,10000000.0
2005-12-05 06:56:00,6.36742,6.36744,6.36665,6.36694,11000000.0
2005-12-05 06:57:00,6.36664,6.36768,6.36619,6.36675,17000000.0
2005-12-05 06:58:00,6.36708,6.3673,6.36583,6.36691,12000000.0
2005-12-05 06:59:00,6.36615,6.36668,6.36557,6.36589,14000000.0
2005-12-05 07:00:00,6.36547,6.36583,6.36496,6.36583,11000000.0
2005-12-05 07:01:00,6.36605,6.36605,6.36586,6.36586,10000000.0
2005-12-05 07:02:00,6.36594,6.36624,6.36539,6.36561,14000000.0
2005-12-05 07:03:00,6.36555,6.3662,6.36519,6.36566,7000000.0
2005-12-05 07:04:00,6.36441,6.36519,6.36402,6.36505,16000000.0
2005-12-05 07:05:00,6.36531,6.36578,6.36439,6.36556,15000000.0
2005-12-05 07:06:00,6.36574,6.36608,6.36465,6.36553,16000000.0
2005-12-05 07:07:00,6.36542,6.36544,6.3643,6.3643,12000000.0
2005-12-05 07:08:00,6.36409,6.36409,6.36381,6.3639,8000000.0
2005-12-05 07:09:00,6.36388,6.36455,6.36352,6.36403,8000000.0
2005-12-05 07:10:00,6.36403,6.36462,6.36348,6.36396,16000000.0
2005-12-05 07:11:00,6.36387,6.36405,6.36299,6.36361,17000000.0
2005-12-05 07:12:00,6.36388,6.36388,6.36272,6.36272,20000000.0
2005-12-05 07:13:00,6.36273,6.36403,6.36273,6.36403,18000000.0
2005-12-05 07:14:00,6.36335,6.3643,6.36335,6.36407,11000000.0
2005-12-05 07:15:00,6.36363,6.36363,6.36287,6.36295,18000000.0
2005-12-05 07:16:00,6.36271,6.3629,6.36259,6.36279,18000000.0
2005-12-05 07:17:00,6.3634,6.36452,6.3634,6.36429,12000000.0
2005-12-05 07:18:00,6.36397,6.36533,6.36394,6.36413,18000000.0
2005-12-05 07:19:00,6.36431,6.36522,6.36415,6.36457,14000000.0
2005-12-05 07:20:00,6.36474,6.36542,6.36411,6.36459,18000000.0
2005-12-05 07:21:00,6.36414,6.36509,6.36356,6.36356,13000000.0
2005-12-05 07:22:00,6.36332,6.36456,6.36317,6.3638,14000000.0
2005-12-05 07:23:00,6.36413,6.3651,6.36413,6.36429,15000000.0
2005-12-05 07:24:00,6.36433,6.36505,6.36415,6.36466,16000000.0
2005-12-05 07:25:00,6.36451,6.36535,6.3641,6.36463,15000000.0
2005-12-05 07:26:00,6.36403,6.36567,6.36403,6.36451,13000000.0
2005-12-05 07:27:00,6.36458,6.36609,6.36451,6.36539,12000000.0
2005-12-05 07:28:00,6.3655,6.36618,6.3649,6.36553,22000000.0
2005-12-05 07:29:00,6.3654,6.36642,6.3651,6.36595,16000000.0
2005-12-05 07:30:00,6.3652,6.36671,6.36505,6.36537,14000000.0
2005-12-05 07:31:00,6.36567,6.3666,6.36567,6.36591,13000000.0
2005-12-05 07:32:00,6.36671,6.36671,6.36555,6.36579,9000000.0
2005-12-05 07:33:00,6.36553,6.36655,6.36553,6.36654,7000000.0
2005-12-05 07:34:00,6.36525,6.36567,6.36461,6.36461,18000000.0
2005-12-05 07:35:00,6.36453,6.36579,6.36401,6.36409,9000000.0
2005-12-05 07:36:00,6.3639,6.36426,6.36307,6.36331,13000000.0
2005-12-05 07:37:00,6.36235,6.36316,6.36181,6.36181,11000000.0
2005-12-05 07:38:00,6.36125,6.36317,6.36125,6.36317,11000000.0
2005-12-05 07:39:00,6.36251,6.36289,6.36155,6.36246,19000000.0
2005-12-05 07:40:00,6.36239,6.36293,6.36147,6.36268,11000000.0
2005-12-05 07:41:00,6.36203,6.36372,6.36203,6.36322,7000000.0
2005-12-05 07:42:00,6.36295,6.36357,6.36295,6.36334,13000000.0
2005-12-05 07:43:00,6.36313,6.36344,6.36172,6.36172,14000000.0
2005-12-05 07:44:00,6.36186,6.36231,6.36154,6.36154,10000000.0
2005-12-05 07:45:00,6.3612,6.36188,6.3612,6.36188,8000000.0
2005-12-05 07:46:00,6.36222,6.36332,6.36193,6.36193,13000000.0
2005-12-05 07:47:00,6.3621,6.36304,6.36204,6.36304,15000000.0
2005-12-05 07:48:00,6.36323,6.36356,6.36169,6.36201,13000000.0
2005-12-05 07:49:00,6.36242,6.36316,6.36242,6.36316,10000000.0
2005-12-05 07:50:00,6.36379,6.36379,6.36258,6.36316,17000000.0
2005-12-05 07:51:00,6.36292,6.36366,6.36168,6.36366,16000000.0
2005-12-05 07:52:00,6.36267,6.3631,6.36193,6.36193,13000000.0
2005-12-05 07:53:00,6.36297,6.36343,6.36253,6.36277,10000000.0
2005-12-05 07:54:00,6.3635,6.36414,6.36325,6.36355,11000000.0
2005-12-05 07:55:00,6.36355,6.36477,6.36321,6.36321,12000000.0
2005-12-05 07:56:00,6.36388,6.36411,6.36219,6.36225,13000000.0
2005-12-05 07:57:00,6.36215,6.36312,6.36215,6.3625,8000000.0
2005-12-05 07:58:00,6.36283,6.36396,6.36271,6.36359,14000000.0
2005-12-05 07:59:00,6.36308,6.36341,6.36261,6.36333,15000000.0
2005-12-05 08:00:00,6.36319,6.36327,6.3625,6.36327,10000000.0
2005-12-05 08:01:00,6.36329,6.36416,6.36254,6.3631,13000000.0
2005-12-05 08:02:00,6.36325,6.36399,6.36254,6.36356,14000000.0
2005-12-05 08:03:00,6.36286,6.36369,6.36214,6.3624,12000000.0
2005-12-05 08:04:00,6.36236,6.36325,6.36214,6.36214,16000000.0
2005-12-05 08:05:00,6.36211,6.36369,6.36208,6.36244,14000000.0
2005-12-05 08:06:00,6.36192,6.36375,6.36192,6.3636,19000000.0
2005-12-05 08:07:00,6.36369,6.36381,6.36267,6.36381,19000000.0
2005-12-05 08:08:00,6.36329,6.36412,6.36266,6.36336,11000000.0
2005-12-05 08:09:00,6.36399,6.36399,6.36288,6.36346,10000000.0
2005-12-05 08:10:00,6.36312,6.36317,6.3619,6.36317,16000000.0
2005-12-05 08:11:00,6.36301,6.36392,6.36267,6.36271,9000000.0
2005-12-05 08:12:00,6.3634,6.36368,6.36265,6.36366,10000000.0
2005-12-05 08:13:00,6.36254,6.36302,6.36215,6.36267,11000000.0
2005-12-05 08:14:00,6.36262,6.36409,6.36261,6.36314,12000000.0
2005-12-05 08:15:00,6.36312,6.36431,6.36233,6.36322,15000000.0
2005-12-05 08:16:00,6.36407,6.36422,6.36205,6.36243,14000000.0
2005-12-05 08:17:00,6.3621,6.36301,6.36188,6.36193,10000000.0
2005-12-05 08:18:00,6.36235,6.36249,6.36099,6.36131,9000000.0
2005-12-05 08:19:00,6.36144,6.36251,6.36144,6.36196,11000000.0
2005-12-05 08:20:00,6.3621,6.36301,6.36125,6.36301,11000000.0
2005-12-05 08:21:00,6.36285,6.36285,6.36108,6.36211,20000000.0
2005-12-05 08:22:00,6.36143,6.36308,6.36143,6.36308,8000000.0
2005-12-05 08:23:00,6.36258,6.36306,6.36121,6.36121,12000000.0
2005-12-05 08:24:00,6.36163,6.36163,6.36049,6.36054,13000000.0
2005-12-05 08:25:00,6.36098,6.36195,6.35994,6.36136,12000000.0
2005-12-05 08:26:00,6.36089,6.36118,6.3602,6.36039,13000000.0
2005-12-05 08:27:00,6.36013,6.36083,6.36013,6.3608,11000000.0
2005-12-05 08:28:00,6.36054,6.36093,6.36005,6.36068,8000000.0
2005-12-05 08:29:00,6.36065,6.36065,6.35992,6.36049,12000000.0
2005-12-05 08:30:00,6.36089,6.36123,6.36043,6.36122,11000000.0
2005-12-05 08:31:00,6.36111,6.36111,6.35919,6.36011,10000000.0
2005-12-05 08:32:00,6.36011,6.36011,6.35921,6.3597,13000000.0
2005-12-05 08:33:00,6.36018,6.36021,6.35923,6.36021,11000000.0
2005-12-05 08:34:00,6.36051,6.36051,6.35887,6.35966,17000000.0
2005-12-05 08:35:00,6.35944,6.36043,6.35911,6.36043,11000000.0
2005-12-05 08:36:00,6.3596,6.36051,6.3596,6.35997,10000000.0
2005-12-05 08:37:00,6.35992,6.36079,6.35961,6.36079,9000000.0
2005-12-05 08:38:00,6.36133,6.36168,6.36017,6.3606,18000000.0
2005-12-05 08:39:00,6.36105,6.36112,6.36035,6.36043,8000000.0
2005-12-05 08:40:00,6.36231,6.3627,6.36129,6.36187,7000000.0
2005-12-05 08:41:00,6.36215,6.3633,6.36215,6.36236,16000000.0
2005-12-05 08:42:00,6.36257,6.36279,6.36151,6.36186,14000000.0
2005-12-05 08:43:00,6.36191,6.36239,6.36186,6.36217,12000000.0
2005-12-05 08:44:00,6.36273,6.36329,6.36273,6.36295,9000000.0
2005-12-05 08:45:00,6.363,6.36318,6.3629,6.36308,18000000.0
2005-12-05 08:46:00,6.36271,6.36271,6.36184,6.36184,14000000.0
2005-12-05 08:47:00,6.36203,6.36254,6.36156,6.36232,18000000.0
2005-12-05 08:48:00,6.36233,6.36306,6.36186,6.36285,12000000.0
2005-12-05 08:49:00,6.36273,6.36366,6.36265,6.36344,14000000.0
2005-12-05 08:50:00,6.36334,6.36334,6.36213,6.36243,16000000.0
2005-12-05 08:51:00,6.36224,6.36319,6.3598,6.36319,21000000.0
2005-12-05 08:52:00,6.36336,6.36402,6.3628,6.36324,20000000.0
2005-12-05 08:53:00,6.36377,6.36384,6.3628,6.36311,7000000.0
2005-12-05 08:54:00,6.36289,6.36466,6.36206,6.36309,17000000.0
2005-12-05 08:55:00,6.36281,6.36366,6.36231,6.36321,12000000.0
2005-12-05 08:56:00,6.36306,6.36451,6.36255,6.36424,17000000.0
2005-12-05 08:57:00,6.36501,6.36501,6.36326,6.36435,16000000.0
2005-12-05 08:58:00,6.36436,6.36526,6.36387,6.36498,12000000.0
2005-12-05 08:59:00,6.36553,6.36571,6.36432,6.36571,13000000.0
2005-12-05 09:00:00,6.36559,6.36598,6.36475,6.36475,17000000.0
2005-12-05 09:01:00,6.36439,6.36554,6.36439,6.3655,13000000.0
2005-12-05 09:02:00,6.36562,6.36834,6.36562,6.36685,8000000.0
2005-12-05 09:03:00,6.36626,6.36699,6.36535,6.36545,16000000.0
2005-12-05 09:04:00,6.36482,6.36648,6.36482,6.36648,8000000.0
2005-12-05 09:05:00,6.36508,6.36675,6.36508,6.36576,11000000.0
2005-12-05 09:06:00,6.36588,6.36742,6.36588,6.36691,10000000.0
2005-12-05 09:07:00,6.3676,6.36763,6.36583,6.36651,10000000.0
2005-12-05 09:08:00,6.36643,6.36823,6.36643,6.36786,19000000.0
2005-12-05 09:09:00,6.3682,6.36915,6.36792,6.36858,16000000.0
2005-12-05 09:10:00,6.36724,6.36864,6.36713,6.36797,8000000.0
2005-12-05 09:11:00,6.36744,6.36802,6.36725,6.36795,11000000.0
2005-12-05 09:12:00,6.36842,6.36842,6.36675,6.36698,16000000.0
2005-12-05 09:13:00,6.36636,6.36738,6.36596,6.36631,15000000.0
2005-12-05 09:14:00,6.36684,6.36728,6.36585,6.36658,17000000.0
2005-12-05 09:15:00,6.36702,6.36724,6.367,6.36705,12000000.0
2005-12-05 09:16:00,6.36717,6.36737,6.36676,6.36727,14000000.0
2005-12-05 09:17:00,6.36781,6.36864,6.36634,6.36805,14000000.0
2005-12-05 09:18:00,6.36704,6.36809,6.36638,6.3673,18000000.0
2005-12-05 09:19:00,6.36656,6.36755,6.36494,6.36576,14000000.0
2005-12-05 09:20:00,6.36594,6.36672,6.36502,6.36643,18000000.0
2005-12-05 09:21:00,6.36644,6.36644,6.3652,6.36554,17000000.0
2005-12-05 09:22:00,6.36568,6.36568,6.36434,6.36507,13000000.0
2005-12-05 09:23:00,6.36526,6.36528,6.36433,6.36525,12000000.0
2005-12-05 09:24:00,6.36521,6.36521,6.36383,6.36392,14000000.0
2005-12-05 09:25:00,6.36366,6.36451,6.36347,6.36441,9000000.0
2005-12-05 09:26:00,6.36499,6.36499,6.36364,6.36418,13000000.0
2005-12-05 09:27:00,6.3645,6.36527,6.36432,6.36432,13000000.0
2005-12-05 09:28:00,6.36597,6.36598,6.36406,6.36526,19000000.0
2005-12-05 09:29:00,6.36535,6.36604,6.36442,6.36442,14000000.0
2005-12-05 09:30:00,6.36439,6.36693,6.36439,6.3656,15000000.0
2005-12-05 09:31:00,6.36516,6.36566,6.36496,6.36536,11000000.0
2005-12-05 09:32:00,6.36545,6.36657,6.36545,6.3665,16000000.0
2005-12-05 09:33:00,6.36688,6.36688,6.36663,6.36663,9000000.0
2005-12-05 09:34:00,6.36639,6.36743,6.36562,6.36702,18000000.0
2005-12-05 09:35:00,6.3678,6.36976,6.3672,6.36976,14000000.0
2005-12-05 09:36:00,6.36891,6.36916,6.36816,6.36816,16000000.0
2005-12-05 09:37:00,6.36808,6.36895,6.36727,6.36765,20000000.0
2005-12-05 09:38:00,6.36772,6.36834,6.36698,6.36735,19000000.0
2005-12-05 09:39:00,6.36694,6.36784,6.36589,6.36596,16000000.0
2005-12-05 09:40:00,6.36623,6.36752,6.36506,6.36596,12000000.0
2005-12-05 09:41:00,6.36622,6.36812,6.3649,6.36804,18000000.0
2005-12-05 09:42:00,6.36794,6.36836,6.36697,6.36803,16000000.0
2005-12-05 09:43:00,6.36711,6.36747,6.36586,6.36586,15000000.0
2005-12-05 09:44:00,6.36696,6.36696,6.36537,6.36591,13000000.0
2005-12-05 09:45:00,6.3662,6.36697,6.36586,6.36636,13000000.0
2005-12-05 09:46:00,6.36683,6.36683,6.36596,6.36647,17000000.0
2005-12-05 09:47:00,6.36618,6.36634,6.36457,6.36624,13000000.0
2005-12-05 09:48:00,6.36562,6.3672,6.36502,6.36688,16000000.0
2005-12-05 09:49:00,6.36701,6.36702,6.36521,6.36561,17000000.0
2005-12-05 09:50:00,6.36668,6.36755,6.36604,6.36645,12000000.0
2005-12-05 09:51:00,6.36643,6.3676,6.3654,6.3654,16000000.0
2005-12-05 09:52:00,6.36601,6.3672,6.36596,6.36653,16000000.0
2005-12-05 09:53:00,6.3661,6.36717,6.36542,6.36568,15000000.0
2005-12-05 09:54:00,6.366,6.36647,6.36488,6.36572,15000000.0
2005-12-05 09:55:00,6.36564,6.36593,6.36499,6.36516,15000000.0
2005-12-05 09:56:00,6.36561,6.3667,6.36541,6.36638,17000000.0
2005-12-05 09:57:00,6.36644,6.36644,6.36554,6.3659,12000000.0
2005-12-05 09:58:00,6.36576,6.36618,6.36509,6.36607,14000000.0
2005-12-05 09:59:00,6.36577,6.36624,6.36525,6.36525,10000000.0
2005-12-05 10:00:00,6.36565,6.36699,6.36556,6.36699,11000000.0
2005-12-05 10:01:00,6.36705,6.36705,6.36523,6.36613,24000000.0
2005-12-05 10:02:00,6.36557,6.36625,6.36475,6.36563,14000000.0
2005-12-05 10:03:00,6.36563,6.36595,6.36398,6.36494,16000000.0
2005-12-05 10:04:00,6.36512,6.36512,6.36323,6.36445,10000000.0
2005-12-05 10:05:00,6.36397,6.36426,6.36287,6.36335,10000000.0
2005-12-05 10:06:00,6.36304,6.36304,6.3622,6.36258,9000000.0
2005-12-05 10:07:00,6.36341,6.36422,6.36314,6.36322,11000000.0
2005-12-05 10:08:00,6.36392,6.36392,6.36238,6.36256,9000000.0
2005-12-05 10:09:00,6.36295,6.36456,6.36295,6.36428,11000000.0
2005-12-05 10:10:00,6.36424,6.36579,6.36424,6.36536,15000000.0
2005-12-05 10:11:00,6.36499,6.36573,6.36395,6.36432,16000000.0
2005-12-05 10:12:00,6.36467,6.36601,6.3644,6.36525,19000000.0
2005-12-05 10:13:00,6.36523,6.36563,6.3644,6.3644,9000000.0
2005-12-05 10:14:00,6.36428,6.3655,6.3642,6.3655,11000000.0
2005-12-05 10:15:00,6.36538,6.36562,6.36422,6.36522,8000000.0
2005-12-05 10:16:00,6.36559,6.36608,6.36523,6.36566,17000000.0
2005-12-05 10:17:00,6.36542,6.36715,6.36512,6.36585,16000000.0
2005-12-05 10:18:00,6.36667,6.36682,6.36511,6.36511,16000000.0
2005-12-05 10:19:00,6.36497,6.36789,6.36497,6.3675,17000000.0
2005-12-05 10:20:00,6.36781,6.36825,6.3673,6.36755,16000000.0
2005-12-05 10:21:00,6.36784,6.36852,6.36715,6.36828,7000000.0
2005-12-05 10:22:00,6.36892,6.36967,6.3685,6.36864,10000000.0
2005-12-05 10:23:00,6.36758,6.36887,6.36734,6.36734,14000000.0
2005-12-05 10:24:00,6.367,6.36951,6.367,6.36949,13000000.0
2005-12-05 10:25:00,6.36927,6.36981,6.36896,6.36896,12000000.0
2005-12-05 10:26:00,6.36852,6.36938,6.36707,6.36707,11000000.0
2005-12-05 10:27:00,6.36783,6.36898,6.36742,6.36742,13000000.0
2005-12-05 10:28:00,6.36727,6.36844,6.36694,6.36775,13000000.0
2005-12-05 10:29:00,6.3671,6.3676,6.36581,6.36613,11000000.0
2005-12-05 10:30:00,6.36622,6.36622,6.36539,6.36573,9000000.0
2005-12-05 10:31:00,6.36601,6.3671,6.36582,6.36611,16000000.0
2005-12-05 10:32:00,6.36578,6.36734,6.36578,6.36727,9000000.0
2005-12-05 10:33:00,6.36771,6.36771,6.36677,6.36724,12000000.0
2005-12-05 10:34:00,6.36686,6.3675,6.36664,6.3673,11000000.0
2005-12-05 10:35:00,6.36607,6.36781,6.36589,6.36781,17000000.0
2005-12-05 10:36:00,6.36739,6.36796,6.36683,6.36784,10000000.0
2005-12-05 10:37:00,6.36831,6.36831,6.36709,6.36779,15000000.0
2005-12-05 10:38:00,6.36756,6.36805,6.36662,6.36798,17000000.0
2005-12-05 10:39:00,6.36699,6.36773,6.36589,6.36589,13000000.0
2005-12-05 10:40:00,6.36632,6.3675,6.36598,6.3675,10000000.0
2005-12-05 10:41:00,6.36743,6.36743,6.36708,6.36725,15000000.0
2005-12-05 10:42:00,6.36667,6.36667,6.36487,6.36492,12000000.0
2005-12-05 10:43:00,6.36403,6.36584,6.36403,6.36584,13000000.0
2005-12-05 10:44:00,6.36631,6.3678,6.36608,6.36625,12000000.0
2005-12-05 10:45:00,6.36585,6.36674,6.36511,6.36621,13000000.0
2005-12-05 10:46:00,6.36614,6.36644,6.36493,6.36493,13000000.0
2005-12-05 10:47:00,6.3655,6.3665,6.36538,6.3655,7000000.0
2005-12-05 10:48:00,6.36513,6.36595,6.36476,6.36489,12000000.0
2005-12-05 10:49:00,6.36564,6.36595,6.36476,6.36528,10000000.0
2005-12-05 10:50:00,6.36407,6.36524,6.36394,6.36422,14000000.0
2005-12-05 10:51:00,6.36344,6.36361,6.36171,6.36171,11000000.0
2005-12-05 10:52:00,6.36185,6.36424,6.36119,6.36298,20000000.0
2005-12-05 10:53:00,6.36104,6.36232,6.36104,6.36175,9000000.0
2005-12-05 10:54:00,6.36299,6.36322,6.36182,6.36317,18000000.0
2005-12-05 10:55:00,6.36322,6.36365,6.36246,6.36266,10000000.0
2005-12-05 10:56:00,6.36345,6.36353,6.36235,6.3627,11000000.0
2005-12-05 10:57:00,6.36192,6.36223,6.36071,6.36071,8000000.0
2005-12-05 10:58:00,6.36009,6.36205,6.36009,6.36178,10000000.0
2005-12-05 10:59:00,6.36033,6.3618,6.36033,6.36135,10000000.0
2005-12-05 11:00:00,6.36032,6.36128,6.35955,6.36019,15000000.0
2005-12-05 11:01:00,6.36181,6.36181,6.36014,6.36084,12000000.0
2005-12-05 11:02:00,6.36065,6.36072,6.36012,6.36072,8000000.0
2005-12-05 11:03:00,6.36087,6.36115,6.36017,6.36087,11000000.0
2005-12-05 11:04:00,6.36075,6.36086,6.3596,6.36044,15000000.0
2005-12-05 11:05:00,6.35973,6.36099,6.35923,6.36099,17000000.0
2005-12-05 11:06:00,6.35984,6.36095,6.35972,6.36088,12000000.0
2005-12-05 11:07:00,6.3605,6.36087,6.36007,6.36076,11000000.0
2005-12-05 11:08:00,6.36018,6.36111,6.35933,6.36047,22000000.0
2005-12-05 11:09:00,6.36009,6.36026,6.35937,6.35937,9000000.0
2005-12-05 11:10:00,6.36004,6.36107,6.3594,6.36036,16000000.0
2005-12-05 11:11:00,6.36047,6.3609,6.36024,6.36037,7000000.0
2005-12-05 11:12:00,6.3604,6.36159,6.35947,6.35947,15000000.0
2005-12-05 11:13:00,6.35962,6.36029,6.35962,6.35984,11000000.0
2005-12-05 11:14:00,6.36132,6.36144,6.36046,6.3606,18000000.0
2005-12-05 11:15:00,6.36064,6.36149,6.36052,6.36088,11000000.0
2005-12-05 11:16:00,6.36099,6.36194,6.36093,6.36105,13000000.0
2005-12-05 11:17:00,6.36108,6.36141,6.3597,6.36086,13000000.0
2005-12-05 11:18:00,6.36141,6.36141,6.35998,6.35998,9000000.0
2005-12-05 11:19:00,6.36025,6.36246,6.36025,6.3607,17000000.0
2005-12-05 11:20:00,6.36067,6.36184,6.36067,6.36133,14000000.0
2005-12-05 11:21:00,6.36162,6.36255,6.36154,6.36255,14000000.0
2005-12-05 11:22:00,6.3626,6.3626,6.36095,6.36216,22000000.0
2005-12-05 11:23:00,6.36172,6.36244,6.36172,6.36184,8000000.0
2005-12-05 11:24:00,6.36199,6.36218,6.36188,6.36206,18000000.0
2005-12-05 11:25:00,6.36217,6.36243,6.36217,6.36243,9000000.0
2005-12-05 11:26:00,6.36226,6.36255,6.3622,6.36255,15000000.0
2005-12-05 11:27:00,6.36174,6.36174,6.36003,6.36003,10000000.0
2005-12-05 11:28:00,6.36039,6.36139,6.36039,6.36105,13000000.0
2005-12-05 11:29:00,6.36095,6.3614,6.36041,6.36041,17000000.0
2005-12-05 11:30:00,6.3606,6.3619,6.36052,6.3619,13000000.0
2005-12-05 11:31:00,6.36186,6.36186,6.36051,6.36056,12000000.0
2005-12-05 11:32:00,6.36026,6.36108,6.35964,6.36031,20000000.0
2005-12-05 11:33:00,6.36062,6.36162,6.36039,6.36131,16000000.0
2005-12-05 11:34:00,6.36188,6.36309,6.36057,6.36221,13000000.0
2005-12-05 11:35:00,6.36237,6.36279,6.36204,6.3625,14000000.0
2005-12-05 11:36:00,6.36247,6.36299,6.36144,6.36299,11000000.0
2005-12-05 11:37:00,6.36318,6.3633,6.36235,6.36235,16000000.0
2005-12-05 11:38:00,6.36228,6.36244,6.3615,6.36197,8000000.0
2005-12-05 11:39:00,6.36221,6.36292,6.36215,6.36278,11000000.0
2005-12-05 11:40:00,6.36336,6.36409,6.36261,6.36316,12000000.0
2005-12-05 11:41:00,6.36337,6.36386,6.36249,6.36339,10000000.0
2005-12-05 11:42:00,6.3637,6.36431,6.3632,6.36431,10000000.0
2005-12-05 11:43:00,6.36416,6.36511,6.36348,6.36511,17000000.0
2005-12-05 11:44:00,6.36388,6.36423,6.36344,6.36383,15000000.0
2005-12-05 11:45:00,6.36359,6.36426,6.36326,6.36426,16000000.0
2005-12-05 11:46:00,6.36278,6.36535,6.36278,6.36535,7000000.0
2005-12-05 11:47:00,6.36622,6.36622,6.3635,6.36478,16000000.0
2005-12-05 11:48:00,6.36433,6.36441,6.36207,6.36285,13000000.0
2005-12-05 11:49:00,6.36415,6.36415,6.36263,6.36358,10000000.0
2005-12-05 11:50:00,6.36323,6.36423,6.36287,6.36347,12000000.0
2005-12-05 11:51:00,6.36337,6.364,6.36262,6.36348,14000000.0
2005-12-05 11:52:00,6.36313,6.36367,6.36279,6.36341,18000000.0
2005-12-05 11:53:00,6.36297,6.36379,6.36256,6.36256,16000000.0
2005-12-05 11:54:00,6.36173,6.36281,6.36173,6.36238,8000000.0
2005-12-05 11:55:00,6.36296,6.36341,6.36217,6.36295,8000000.0
2005-12-05 11:56:00,6.36257,6.36297,6.3618,6.36237,8000000.0
2005-12-05 11:57:00,6.36222,6.3628,6.36183,6.36247,11000000.0
2005-12-05 11:58:00,6.36255,6.36287,6.36137,6.36234,14000000.0
2005-12-05 11:59:00,6.36214,6.36389,6.36146,6.36146,11000000.0
2005-12-05 12:00:00,6.36205,6.36323,6.36149,6.36149,15000000.0
2005-12-05 12:01:00,6.36155,6.36319,6.36155,6.36236,13000000.0
2005-12-05 12:02:00,6.36275,6.363,6.36106,6.36171,15000000.0
2005-12-05 12:03:00,6.36142,6.3619,6.36073,6.36137,11000000.0
2005-12-05 12:04:00,6.36149,6.36256,6.36149,6.36192,9000000.0
2005-12-05 12:05:00,6.36221,6.36237,6.36149,6.36237,9000000.0
2005-12-05 12:06:00,6.36265,6.36265,6.36147,6.3622,15000000.0
2005-12-05 12:07:00,6.3626,6.36291,6.3622,6.36221,11000000.0
2005-12-05 12:08:00,6.36201,6.36239,6.36098,6.36113,8000000.0
2005-12-05 12:09:00,6.36081,6.36122,6.35999,6.36063,18000000.0
2005-12-05 12:10:00,6.36045,6.36087,6.35964,6.36044,14000000.0
2005-12-05 12:11:00,6.36094,6.36101,6.36046,6.36061,9000000.0
2005-12-05 12:12:00,6.3603,6.36122,6.35952,6.36101,18000000.0
2005-12-05 12:13:00,6.36048,6.3618,6.3603,6.36154,12000000.0
2005-12-05 12:14:00,6.36138,6.36261,6.36138,6.3621,10000000.0
2005-12-05 12:15:00,6.36166,6.36294,6.36166,6.36287,8000000.0
2005-12-05 12:16:00,6.36274,6.36335,6.36191,6.36283,14000000.0
2005-12-05 12:17:00,6.36275,6.36356,6.36211,6.36356,13000000.0
2005-12-05 12:18:00,6.36282,6.36361,6.3623,6.36308,10000000.0
2005-12-05 12:19:00,6.36268,6.36351,6.36122,6.36351,11000000.0
2005-12-05 12:20:00,6.36386,6.36386,6.36223,6.36238,8000000.0
2005-12-05 12:21:00,6.3624,6.36357,6.3624,6.36277,20000000.0
2005-12-05 12:22:00,6.36307,6.36404,6.36272,6.36365,14000000.0
2005-12-05 12:23:00,6.36392,6.36392,6.36276,6.36324,11000000.0
2005-12-05 12:24:00,6.36339,6.3639,6.36226,6.3639,17000000.0
2005-12-05 12:25:00,6.36402,6.36402,6.36247,6.36323,12000000.0
2005-12-05 12:26:00,6.36357,6.36388,6.36322,6.36385,7000000.0
2005-12-05 12:27:00,6.36355,6.36378,6.36266,6.3635,7000000.0
2005-12-05 12:28:00,6.36381,6.36454,6.36302,6.36454,19000000.0
2005-12-05 12:29:00,6.3645,6.36478,6.36366,6.36478,12000000.0
2005-12-05 12:30:00,6.36495,6.36495,6.36306,6.36372,10000000.0
2005-12-05 12:31:00,6.36325,6.36354,6.36227,6.36325,12000000.0
2005-12-05 12:32:00,6.36374,6.36387,6.36205,6.36205,12000000.0
2005-12-05 12:33:00,6.36194,6.36304,6.36194,6.36304,15000000.0
2005-12-05 12:34:00,6.36256,6.36371,6.36204,6.36371,12000000.0
2005-12-05 12:35:00,6.36324,6.36358,6.36299,6.36299,12000000.0
2005-12-05 12:36:00,6.36321,6.36378,6.36207,6.36207,15000000.0
2005-12-05 12:37:00,6.3624,6.36358,6.36177,6.36358,8000000.0
2005-12-05 12:38:00,6.36344,6.3635,6.36226,6.36332,15000000.0
2005-12-05 12:39:00,6.36329,6.36398,6.36247,6.36329,14000000.0
2005-12-05 12:40:00,6.36364,6.36411,6.3629,6.36365,18000000.0
2005-12-05 12:41:00,6.3635,6.3637,6.36338,6.36352,11000000.0
2005-12-05 12:42:00,6.36327,6.36398,6.36263,6.36315,17000000.0
2005-12-05 12:43:00,6.36329,6.36372,6.36257,6.36368,11000000.0
2005-12-05 12:44:00,6.36335,6.36444,6.36268,6.36273,13000000.0
2005-12-05 12:45:00,6.363,6.36332,6.36185,6.36185,10000000.0
2005-12-05 12:46:00,6.36305,6.36314,6.36222,6.36314,20000000.0
2005-12-05 12:47:00,6.36269,6.36295,6.36198,6.36255,10000000.0
2005-12-05 12:48:00,6.36232,6.36323,6.36209,6.36302,10000000.0
2005-12-05 12:49:00,6.36316,6.36356,6.36194,6.36216,15000000.0
2005-12-05 12:50:00,6.36256,6.36263,6.36241,6.36257,14000000.0
2005-12-05 12:51:00,6.36238,6.363,6.36162,6.36267,14000000.0
2005-12-05 12:52:00,6.36307,6.36337,6.36171,6.36183,9000000.0
2005-12-05 12:53:00,6.36163,6.3629,6.36118,6.36118,9000000.0
2005-12-05 12:54:00,6.3605,6.36167,6.35973,6.35982,20000000.0
2005-12-05 12:55:00,6.36001,6.36154,6.35957,6.36051,12000000.0
2005-12-05 12:56:00,6.35978,6.36005,6.35882,6.35911,7000000.0
2005-12-05 12:57:00,6.35936,6.36015,6.35891,6.3597,13000000.0
2005-12-05 12:58:00,6.36004,6.36094,6.36004,6.3601,16000000.0
2005-12-05 12:59:00,6.35999,6.36168,6.35999,6.36026,14000000.0
2005-12-05 13:00:00,6.35974,6.36062,6.35952,6.36062,12000000.0
2005-12-05 13:01:00,6.36095,6.36125,6.35966,6.35966,17000000.0
2005-12-05 13:02:00,6.36144,6.36208,6.36091,6.36091,10000000.0
2005-12-05 13:03:00,6.36091,6.3631,6.36091,6.36306,22000000.0
2005-12-05 13:04:00,6.36258,6.36258,6.35768,6.35933,20000000.0
2005-12-05 13:05:00,6.35889,6.36182,6.35889,6.3608,14000000.0
2005-12-05 13:06:00,6.36064,6.36127,6.35989,6.36109,17000000.0
2005-12-05 13:07:00,6.36039,6.36156,6.3599,6.36056,22000000.0
2005-12-05 13:08:00,6.35963,6.36142,6.35803,6.35876,12000000.0
2005-12-05 13:09:00,6.35928,6.35928,6.3562,6.3566,12000000.0
2005-12-05 13:10:00,6.35485,6.35533,6.35069,6.35069,20000000.0
2005-12-05 13:11:00,6.34915,6.35184,6.34769,6.348,12000000.0
2005-12-05 13:12:00,6.34686,6.34915,6.34493,6.34551,16000000.0
2005-12-05 13:13:00,6.34549,6.3463,6.34467,6.34599,14000000.0
2005-12-05 13:14:00,6.34707,6.34759,6.3455,6.34757,17000000.0
2005-12-05 13:15:00,6.34754,6.3487,6.34739,6.34861,7000000.0
2005-12-05 13:16:00,6.34829,6.34829,6.3471,6.34774,9000000.0
2005-12-05 13:17:00,6.34746,6.34771,6.34586,6.34686,15000000.0
2005-12-05 13:18:00,6.3468,6.3468,6.34496,6.34653,17000000.0
2005-12-05 13:19:00,6.34677,6.34677,6.34556,6.34564,15000000.0
2005-12-05 13:20:00,6.34456,6.3453,6.34413,6.34459,12000000.0
2005-12-05 13:21:00,6.34472,6.34616,6.34373,6.34435,24000000.0
2005-12-05 13:22:00,6.34477,6.34557,6.34374,6.34557,12000000.0
2005-12-05 13:23:00,6.34544,6.34583,6.34424,6.34507,12000000.0
2005-12-05 13:24:00,6.34553,6.34613,6.34446,6.34578,18000000.0
2005-12-05 13:25:00,6.34582,6.34649,6.3451,6.34585,12000000.0
2005-12-05 13:26:00,6.34596,6.34645,6.34537,6.34559,12000000.0
2005-12-05 13:27:00,6.34558,6.34562,6.34418,6.34469,9000000.0
2005-12-05 13:28:00,6.34483,6.34601,6.34366,6.34411,15000000.0
2005-12-05 13:29:00,6.34482,6.34494,6.3438,6.34404,14000000.0
2005-12-05 13:30:00,6.34373,6.34373,6.34265,6.3432,11000000.0
2005-12-05 13:31:00,6.34291,6.34473,6.34259,6.34427,11000000.0
2005-12-05 13:32:00,6.34398,6.34412,6.34296,6.34334,8000000.0
2005-12-05 13:33:00,6.34291,6.34562,6.34291,6.34493,14000000.0
2005-12-05 13:34:00,6.34492,6.34589,6.34491,6.3453,11000000.0
2005-12-05 13:35:00,6.34427,6.34584,6.34427,6.34479,16000000.0
2005-12-05 13:36:00,6.34458,6.34543,6.34437,6.34468,8000000.0
2005-12-05 13:37:00,6.34417,6.34533,6.34337,6.34429,17000000.0
2005-12-05 13:38:00,6.34521,6.34629,6.34471,6.34557,14000000.0
2005-12-05 13:39:00,6.34568,6.34634,6.34512,6.34512,10000000.0
2005-12-05 13:40:00,6.34605,6.34707,6.34508,6.34508,8000000.0
2005-12-05 13:41:00,6.34564,6.34564,6.34435,6.34447,11000000.0
2005-12-05 13:42:00,6.34498,6.34592,6.34442,6.34568,14000000.0
2005-12-05 13:43:00,6.34544,6.34562,6.34414,6.34525,11000000.0
2005-12-05 13:44:00,6.34556,6.34556,6.34377,6.34438,11000000.0
2005-12-05 13:45:00,6.34547,6.34547,6.34361,6.34361,14000000.0
2005-12-05 13:46:00,6.34317,6.34445,6.34317,6.34405,11000000.0
2005-12-05 13:47:00,6.3434,6.34384,6.342,6.34252,13000000.0
2005-12-05 13:48:00,6.34164,6.34188,6.33986,6.33986,14000000.0
2005-12-05 13:49:00,6.33956,6.3403,6.33838,6.33896,12000000.0
2005-12-05 13:50:00,6.33879,6.34072,6.33879,6.34069,16000000.0
2005-12-05 13:51:00,6.34096,6.34145,6.34044,6.34118,14000000.0
2005-12-05 13:52:00,6.34053,6.34103,6.33998,6.33998,10000000.0
2005-12-05 13:53:00,6.34007,6.34138,6.33974,6.34077,10000000.0
2005-12-05 13:54:00,6.34161,6.34184,6.3402,6.3402,8000000.0
2005-12-05 13:55:00,6.34076,6.34175,6.34009,6.34041,13000000.0
2005-12-05 13:56:00,6.34083,6.34137,6.33951,6.34135,17000000.0
2005-12-05 13:57:00,6.3409,6.34104,6.33976,6.33998,13000000.0
2005-12-05 13:58:00,6.33984,6.34087,6.3396,6.34087,7000000.0
2005-12-05 13:59:00,6.34085,6.34093,6.33936,6.34067,9000000.0
2005-12-05 14:00:00,6.34031,6.34031,6.33922,6.33932,7000000.0
2005-12-05 14:01:00,6.33877,6.33902,6.33847,6.33862,11000000.0
2005-12-05 14:02:00,6.33777,6.33936,6.33734,6.33798,19000000.0
2005-12-05 14:03:00,6.33814,6.33966,6.33794,6.33966,13000000.0
2005-12-05 14:04:00,6.3385,6.33873,6.33743,6.33866,22000000.0
2005-12-05 14:05:00,6.33783,6.34003,6.33783,6.33994,17000000.0
2005-12-05 14:06:00,6.33935,6.34025,6.33892,6.33982,11000000.0
2005-12-05 14:07:00,6.34017,6.34042,6.33933,6.34025,9000000.0
2005-12-05 14:08:00,6.34019,6.34112,6.33977,6.34112,11000000.0
2005-12-05 14:09:00,6.34156,6.34263,6.34138,6.34231,12000000.0
2005-12-05 14:10:00,6.34105,6.3425,6.34105,6.34147,13000000.0
2005-12-05 14:11:00,6.34136,6.3426,6.34071,6.342,14000000.0
2005-12-05 14:12:00,6.34164,6.3426,6.34154,6.34187,11000000.0
2005-12-05 14:13:00,6.34225,6.34312,6.34197,6.34253,11000000.0
2005-12-05 14:14:00,6.34346,6.34346,6.34192,6.3428,7000000.0
2005-12-05 14:15:00,6.34331,6.34331,6.34253,6.34259,14000000.0
2005-12-05 14:16:00,6.34226,6.34364,6.3417,6.34205,13000000.0
2005-12-05 14:17:00,6.34225,6.34361,6.34225,6.34285,22000000.0
2005-12-05 14:18:00,6.34321,6.3437,6.34206,6.3437,15000000.0
2005-12-05 14:19:00,6.34304,6.34403,6.34268,6.34403,12000000.0
2005-12-05 14:20:00,6.34428,6.34457,6.34291,6.34301,7000000.0
2005-12-05 14:21:00,6.34335,6.3449,6.34335,6.34407,13000000.0
2005-12-05 14:22:00,6.34491,6.34515,6.34386,6.34457,8000000.0
2005-12-05 14:23:00,6.34432,6.34473,6.34395,6.34395,11000000.0
2005-12-05 14:24:00,6.3429,6.34428,6.34275,6.34282,13000000.0
2005-12-05 14:25:00,6.34275,6.34309,6.34163,6.34301,15000000.0
2005-12-05 14:26:00,6.34311,6.34311,6.34189,6.34268,8000000.0
2005-12-05 14:27:00,6.34247,6.34297,6.34198,6.34265,10000000.0
2005-12-05 14:28:00,6.34264,6.34274,6.34133,6.34133,11000000.0
2005-12-05 14:29:00,6.34187,6.34301,6.34127,6.34301,21000000.0
2005-12-05 14:30:00,6.34366,6.34413,6.34309,6.34413,11000000.0
2005-12-05 14:31:00,6.34442,6.34463,6.34331,6.34369,17000000.0
2005-12-05 14:32:00,6.34339,6.34425,6.34304,6.34366,15000000.0
2005-12-05 14:33:00,6.34412,6.34416,6.34348,6.34416,8000000.0
2005-12-05 14:34:00,6.34432,6.34514,6.34406,6.34513,9000000.0
2005-12-05 14:35:00,6.3462,6.34744,6.3462,6.34701,11000000.0
2005-12-05 14:36:00,6.34608,6.3461,6.34507,6.34536,15000000.0
2005-12-05 14:37:00,6.34513,6.3461,6.34436,6.34472,8000000.0
2005-12-05 14:38:00,6.34456,6.34485,6.34342,6.34412,10000000.0
2005-12-05 14:39:00,6.34451,6.34509,6.34374,6.34404,19000000.0
2005-12-05 14:40:00,6.34387,6.34478,6.34377,6.3438,15000000.0
2005-12-05 14:41:00,6.34386,6.34489,6.34358,6.34402,15000000.0
2005-12-05 14:42:00,6.34382,6.34517,6.3435,6.3445,17000000.0
2005-12-05 14:43:00,6.34388,6.34388,6.34249,6.34259,15000000.0
2005-12-05 14:44:00,6.34295,6.34344,6.34096,6.34228,15000000.0
2005-12-05 14:45:00,6.34157,6.34157,6.33961,6.34019,9000000.0
2005-12-05 14:46:00,6.34064,6.34114,6.33895,6.33907,11000000.0
2005-12-05 14:47:00,6.3384,6.33884,6.33766,6.33828,12000000.0
2005-12-05 14:48:00,6.33945,6.33945,6.33691,6.33691,12000000.0
2005-12-05 14:49:00,6.33754,6.33863,6.33681,6.33863,12000000.0
2005-12-05 14:50:00,6.33701,6.33701,6.33268,6.3346,15000000.0
2005-12-05 14:51:00,6.33284,6.33284,6.33108,6.33108,10000000.0
2005-12-05 14:52:00,6.33081,6.3322,6.33027,6.3319,13000000.0
2005-12-05 14:53:00,6.33126,6.33126,6.32989,6.33096,13000000.0
2005-12-05 14:54:00,6.33031,6.33033,6.32753,6.3279,9000000.0
2005-12-05 14:55:00,6.32719,6.33012,6.32719,6.32765,16000000.0
2005-12-05 14:56:00,6.32644,6.32687,6.32542,6.326,15000000.0
2005-12-05 14:57:00,6.32624,6.32684,6.32529,6.32623,15000000.0
2005-12-05 14:58:00,6.3261,6.32646,6.32521,6.32627,11000000.0
2005-12-05 14:59:00,6.32715,6.32847,6.32575,6.32674,14000000.0
2005-12-05 15:00:00,6.32649,6.32657,6.32429,6.32429,18000000.0
2005-12-05 15:01:00,6.32373,6.32651,6.32373,6.32495,12000000.0
2005-12-05 15:02:00,6.32524,6.32524,6.32248,6.32248,7000000.0
2005-12-05 15:03:00,6.32198,6.32416,6.31933,6.31933,18000000.0
2005-12-05 15:04:00,6.31943,6.32218,6.31891,6.32101,21000000.0
2005-12-05 15:05:00,6.32218,6.32317,6.32121,6.32317,13000000.0
2005-12-05 15:06:00,6.32349,6.32522,6.32208,6.32321,14000000.0
2005-12-05 15:07:00,6.32283,6.32283,6.32184,6.32237,22000000.0
2005-12-05 15:08:00,6.32317,6.32533,6.3226,6.32533,10000000.0
2005-12-05 15:09:00,6.32535,6.32569,6.324,6.32466,9000000.0
2005-12-05 15:10:00,6.32524,6.32629,6.32511,6.32604,14000000.0
2005-12-05 15:11:00,6.32638,6.3265,6.32503,6.32602,12000000.0
2005-12-05 15:12:00,6.32565,6.32576,6.32472,6.32564,13000000.0
2005-12-05 15:13:00,6.32556,6.32642,6.32463,6.32569,12000000.0
2005-12-05 15:14:00,6.32582,6.32786,6.32581,6.32674,10000000.0
2005-12-05 15:15:00,6.32715,6.32759,6.32516,6.32707,16000000.0
2005-12-05 15:16:00,6.32623,6.32659,6.32485,6.32598,15000000.0
2005-12-05 15:17:00,6.32443,6.32484,6.32316,6.32316,14000000.0
2005-12-05 15:18:00,6.32324,6.32475,6.32324,6.32324,12000000.0
2005-12-05 15:19:00,6.32431,6.32468,6.32283,6.32283,11000000.0
2005-12-05 15:20:00,6.32296,6.32409,6.32255,6.32409,14000000.0
2005-12-05 15:21:00,6.32384,6.32494,6.32364,6.32446,14000000.0
2005-12-05 15:22:00,6.32393,6.32511,6.32393,6.32435,10000000.0
2005-12-05 15:23:00,6.32391,6.32446,6.32333,6.32333,11000000.0
2005-12-05 15:24:00,6.32327,6.32376,6.32259,6.32376,10000000.0
2005-12-05 15:25:00,6.32368,6.32481,6.32339,6.32481,16000000.0
2005-12-05 15:26:00,6.32408,6.32473,6.32347,6.32393,15000000.0
2005-12-05 15:27:00,6.32336,6.32395,6.32262,6.32344,10000000.0
2005-12-05 15:28:00,6.32378,6.32407,6.32329,6.32407,11000000.0
2005-12-05 15:29:00,6.32423,6.32507,6.32404,6.32435,19000000.0
2005-12-05 15:30:00,6.32526,6.32579,6.32444,6.32579,10000000.0
2005-12-05 15:31:00,6.3258,6.32646,6.32466,6.32628,14000000.0
2005-12-05 15:32:00,6.32755,6.32835,6.32652,6.32754,12000000.0
2005-12-05 15:33:00,6.32642,6.32719,6.32546,6.32641,20000000.0
2005-12-05 15:34:00,6.3267,6.32717,6.32635,6.32702,12000000.0
2005-12-05 15:35:00,6.32719,6.32761,6.32541,6.32655,12000000.0
2005-12-05 15:36:00,6.32674,6.32729,6.32556,6.32729,10000000.0
2005-12-05 15:37:00,6.32647,6.32657,6.32526,6.32554,10000000.0
2005-12-05 15:38:00,6.3251,6.3251,6.32317,6.32317,13000000.0
2005-12-05 15:39:00,6.32452,6.32646,6.32379,6.32379,7000000.0
2005-12-05 15:40:00,6.3231,6.32488,6.3231,6.32446,10000000.0
2005-12-05 15:41:00,6.32348,6.32405,6.32228,6.32302,9000000.0
2005-12-05 15:42:00,6.3213,6.32333,6.32062,6.32187,13000000.0
2005-12-05 15:43:00,6.32207,6.32207,6.32072,6.32154,16000000.0
2005-12-05 15:44:00,6.3213,6.32301,6.32106,6.32271,14000000.0
2005-12-05 15:45:00,6.32307,6.32337,6.32182,6.32276,15000000.0
2005-12-05 15:46:00,6.3236,6.32361,6.32145,6.3226,13000000.0
2005-12-05 15:47:00,6.32243,6.32302,6.32189,6.322,9000000.0
2005-12-05 15:48:00,6.321,6.32217,6.31952,6.32111,21000000.0
2005-12-05 15:49:00,6.3223,6.32346,6.32162,6.32346,23000000.0
2005-12-05 15:50:00,6.32363,6.32477,6.32289,6.32477,12000000.0
2005-12-05 15:51:00,6.32423,6.32423,6.32238,6.32332,19000000.0
2005-12-05 15:52:00,6.32283,6.32438,6.32283,6.32384,15000000.0
2005-12-05 15:53:00,6.32339,6.32523,6.3232,6.32523,14000000.0
2005-12-05 15:54:00,6.32453,6.3273,6.32453,6.3258,15000000.0
2005-12-05 15:55:00,6.32729,6.32779,6.32626,6.32687,12000000.0
2005-12-05 15:56:00,6.32678,6.32803,6.32627,6.32793,18000000.0
2005-12-05 15:57:00,6.32593,6.3261,6.32363,6.32497,10000000.0
2005-12-05 15:58:00,6.32504,6.32668,6.32504,6.32539,22000000.0
2005-12-05 15:59:00,6.32466,6.32666,6.32466,6.32621,12000000.0
2005-12-05 16:00:00,6.32665,6.32805,6.32665,6.32785,12000000.0
2005-12-05 16:01:00,6.32835,6.32935,6.32731,6.32935,12000000.0
2005-12-05 16:02:00,6.32919,6.33006,6.32791,6.32821,13000000.0
2005-12-05 16:03:00,6.32827,6.33042,6.32799,6.33042,13000000.0
2005-12-05 16:04:00,6.3296,6.33197,6.32943,6.33195,11000000.0
2005-12-05 16:05:00,6.33082,6.33241,6.33051,6.33209,9000000.0
2005-12-05 16:06:00,6.33121,6.33233,6.33084,6.33201,14000000.0
2005-12-05 16:07:00,6.331,6.33127,6.32968,6.33125,15000000.0
2005-12-05 16:08:00,6.33021,6.33062,6.3284,6.32849,15000000.0
2005-12-05 16:09:00,6.32708,6.32952,6.32708,6.32882,17000000.0
2005-12-05 16:10:00,6.32982,6.33121,6.32914,6.32997,14000000.0
2005-12-05 16:11:00,6.33044,6.33145,6.32968,6.33145,9000000.0
2005-12-05 16:12:00,6.33078,6.33243,6.33074,6.33234,15000000.0
2005-12-05 16:13:00,6.33232,6.33384,6.33232,6.33326,14000000.0
2005-12-05 16:14:00,6.33322,6.33416,6.33305,6.33365,12000000.0
2005-12-05 16:15:00,6.33337,6.33417,6.33273,6.33392,14000000.0
2005-12-05 16:16:00,6.33374,6.33374,6.33252,6.333,13000000.0
2005-12-05 16:17:00,6.33228,6.33262,6.33149,6.33222,18000000.0
2005-12-05 16:18:00,6.3321,6.33266,6.33126,6.33126,13000000.0
2005-12-05 16:19:00,6.33128,6.33197,6.33079,6.33126,8000000.0
2005-12-05 16:20:00,6.33094,6.33257,6.33094,6.33142,13000000.0
2005-12-05 16:21:00,6.33037,6.3309,6.32987,6.33014,12000000.0
2005-12-05 16:22:00,6.33027,6.33164,6.32943,6.32943,11000000.0
2005-12-05 16:23:00,6.32963,6.33039,6.32908,6.32976,14000000.0
2005-12-05 16:24:00,6.32909,6.33027,6.32875,6.32996,15000000.0
2005-12-05 16:25:00,6.33048,6.3305,6.32879,6.32879,11000000.0
2005-12-05 16:26:00,6.32876,6.33008,6.32876,6.32976,8000000.0
2005-12-05 16:27:00,6.32896,6.33031,6.32842,6.32955,10000000.0
2005-12-05 16:28:00,6.32856,6.32986,6.32856,6.32974,15000000.0
2005-12-05 16:29:00,6.32897,6.32925,6.32824,6.32916,7000000.0
2005-12-05 16:30:00,6.32947,6.33066,6.32838,6.32966,16000000.0
2005-12-05 16:31:00,6.32993,6.33064,6.32885,6.3303,14000000.0
2005-12-05 16:32:00,6.32937,6.32978,6.32879,6.32978,7000000.0
2005-12-05 16:33:00,6.32966,6.32966,6.32828,6.32934,8000000.0
2005-12-05 16:34:00,6.32957,6.32981,6.32805,6.32875,8000000.0
2005-12-05 16:35:00,6.328,6.32865,6.32736,6.32736,9000000.0
2005-12-05 16:36:00,6.32696,6.32732,6.32598,6.32633,13000000.0
2005-12-05 16:37:00,6.32638,6.32646,6.32458,6.32565,18000000.0
2005-12-05 16:38:00,6.32578,6.32578,6.32359,6.32476,18000000.0
2005-12-05 16:39:00,6.32389,6.32547,6.32389,6.32489,20000000.0
2005-12-05 16:40:00,6.32456,6.32508,6.32408,6.32445,13000000.0
2005-12-05 16:41:00,6.32482,6.32601,6.32368,6.32601,20000000.0
2005-12-05 16:42:00,6.32612,6.32612,6.32429,6.3256,18000000.0
2005-12-05 16:43:00,6.32567,6.32656,6.32474,6.32519,15000000.0
2005-12-05 16:44:00,6.32442,6.32602,6.32425,6.32556,20000000.0
2005-12-05 16:45:00,6.32476,6.326,6.32457,6.32572,13000000.0
2005-12-05 16:46:00,6.32622,6.32641,6.32555,6.32581,15000000.0
2005-12-05 16:47:00,6.32644,6.32667,6.32585,6.32585,8000000.0
2005-12-05 16:48:00,6.32578,6.32681,6.32545,6.32681,11000000.0
2005-12-05 16:49:00,6.32638,6.32693,6.32475,6.32671,12000000.0
2005-12-05 16:50:00,6.32656,6.32676,6.32556,6.32646,15000000.0
2005-12-05 16:51:00,6.32578,6.32695,6.32549,6.32618,18000000.0
2005-12-05 16:52:00,6.32704,6.32836,6.326,6.32736,14000000.0
2005-12-05 16:53:00,6.32637,6.32852,6.32619,6.32852,8000000.0
2005-12-05 16:54:00,6.32897,6.32967,6.32826,6.32967,11000000.0
2005-12-05 16:55:00,6.3292,6.32956,6.328,6.32843,12000000.0
2005-12-05 16:56:00,6.32829,6.32876,6.32754,6.32754,10000000.0
2005-12-05 16:57:00,6.32693,6.32765,6.32527,6.32527,8000000.0
2005-12-05 16:58:00,6.32474,6.32516,6.32376,6.32414,9000000.0
2005-12-05 16:59:00,6.3236,6.32504,6.32341,6.32397,13000000.0
2005-12-05 17:00:00,6.32504,6.32521,6.32328,6.32408,11000000.0
2005-12-05 17:01:00,6.32566,6.32815,6.32566,6.32815,12000000.0
2005-12-05 17:02:00,6.32727,6.32747,6.32614,6.32614,10000000.0
2005-12-05 17:03:00,6.32644,6.32644,6.32361,6.32503,16000000.0
2005-12-05 17:04:00,6.32415,6.32569,6.32365,6.32436,13000000.0
2005-12-05 17:05:00,6.32418,6.32515,6.32379,6.32502,16000000.0
2005-12-05 17:06:00,6.32463,6.32513,6.32417,6.32454,12000000.0
2005-12-05 17:07:00,6.32399,6.32489,6.32258,6.32489,8000000.0
2005-12-05 17:08:00,6.32421,6.32531,6.32374,6.32513,21000000.0
2005-12-05 17:09:00,6.32518,6.32518,6.32252,6.32418,16000000.0
2005-12-05 17:10:00,6.32307,6.32419,6.32291,6.32416,11000000.0
2005-12-05 17:11:00,6.32424,6.32477,6.32315,6.32477,11000000.0
2005-12-05 17:12:00,6.32448,6.32448,6.32277,6.32277,9000000.0
2005-12-05 17:13:00,6.32305,6.32366,6.32221,6.32324,9000000.0
2005-12-05 17:14:00,6.32333,6.32333,6.32192,6.32258,17000000.0
2005-12-05 17:15:00,6.32178,6.3236,6.32172,6.32333,11000000.0
2005-12-05 17:16:00,6.32276,6.32286,6.32178,6.32271,15000000.0
2005-12-05 17:17:00,6.32267,6.32272,6.32132,6.32209,13000000.0
2005-12-05 17:18:00,6.32179,6.32227,6.32065,6.3208,15000000.0
2005-12-05 17:19:00,6.31978,6.32203,6.31978,6.32203,17000000.0
2005-12-05 17:20:00,6.32226,6.32249,6.32124,6.32146,12000000.0
2005-12-05 17:21:00,6.32167,6.32284,6.32167,6.32242,7000000.0
2005-12-05 17:22:00,6.32203,6.32365,6.3216,6.32278,14000000.0
2005-12-05 17:23:00,6.32357,6.32385,6.32187,6.32325,13000000.0
2005-12-05 17:24:00,6.32357,6.32396,6.32272,6.32281,9000000.0
2005-12-05 17:25:00,6.32349,6.32377,6.32276,6.32319,11000000.0
2005-12-05 17:26:00,6.3226,6.32317,6.32211,6.32317,16000000.0
2005-12-05 17:27:00,6.32387,6.32467,6.32349,6.32467,9000000.0
2005-12-05 17:28:00,6.32441,6.32441,6.32256,6.32373,15000000.0
2005-12-05 17:29:00,6.3233,6.32812,6.3233,6.32812,11000000.0
2005-12-05 17:30:00,6.32897,6.33217,6.32791,6.33077,19000000.0
2005-12-05 17:31:00,6.33128,6.33148,6.33061,6.33124,11000000.0
2005-12-05 17:32:00,6.33152,6.33324,6.33152,6.33231,9000000.0
2005-12-05 17:33:00,6.33178,6.33194,6.32613,6.3312,10000000.0
2005-12-05 17:34:00,6.33105,6.33257,6.331,6.33257,14000000.0
2005-12-05 17:35:00,6.33314,6.33341,6.33218,6.33274,13000000.0
2005-12-05 17:36:00,6.33177,6.33229,6.3315,6.3318,11000000.0
2005-12-05 17:37:00,6.33124,6.33238,6.33053,6.33113,15000000.0
2005-12-05 17:38:00,6.33127,6.33127,6.33022,6.33065,17000000.0
2005-12-05 17:39:00,6.33041,6.33059,6.32866,6.32976,8000000.0
2005-12-05 17:40:00,6.33026,6.33116,6.32931,6.32931,12000000.0
2005-12-05 17:41:00,6.33043,6.33084,6.32802,6.33045,21000000.0
2005-12-05 17:42:00,6.33157,6.33253,6.33113,6.33242,13000000.0
2005-12-05 17:43:00,6.33263,6.33341,6.33164,6.33341,11000000.0
2005-12-05 17:44:00,6.3337,6.3337,6.33172,6.33172,19000000.0
2005-12-05 17:45:00,6.33216,6.33326,6.33216,6.33326,10000000.0
2005-12-05 17:46:00,6.33336,6.33611,6.33336,6.33601,13000000.0
2005-12-05 17:47:00,6.33692,6.3374,6.33624,6.33722,9000000.0
2005-12-05 17:48:00,6.33692,6.33855,6.33682,6.33772,14000000.0
2005-12-05 17:49:00,6.3386,6.33885,6.33741,6.33774,14000000.0
2005-12-05 17:50:00,6.33768,6.33794,6.33609,6.33707,17000000.0
2005-12-05 17:51:00,6.33696,6.33696,6.33528,6.33546,13000000.0
2005-12-05 17:52:00,6.33402,6.33447,6.3324,6.3324,24000000.0
2005-12-05 17:53:00,6.33186,6.33322,6.33186,6.33236,16000000.0
2005-12-05 17:54:00,6.33246,6.33433,6.33246,6.33357,16000000.0
2005-12-05 17:55:00,6.33308,6.33407,6.33253,6.33283,13000000.0
2005-12-05 17:56:00,6.33315,6.33337,6.33071,6.33071,15000000.0
2005-12-05 17:57:00,6.33147,6.33193,6.32999,6.33193,10000000.0
2005-12-05 17:58:00,6.33106,6.3314,6.32839,6.32839,15000000.0
2005-12-05 17:59:00,6.32851,6.33039,6.32851,6.33039,13000000.0
2005-12-05 18:00:00,6.33066,6.33106,6.32948,6.32968,7000000.0
2005-12-05 18:01:00,6.32973,6.33047,6.32875,6.32984,18000000.0
2005-12-05 18:02:00,6.32947,6.33051,6.32807,6.32842,17000000.0
2005-12-05 18:03:00,6.3279,6.32837,6.32729,6.32837,16000000.0
2005-12-05 18:04:00,6.32762,6.32762,6.32588,6.32721,14000000.0
2005-12-05 18:05:00,6.32688,6.32729,6.32638,6.3268,13000000.0
2005-12-05 18:06:00,6.32613,6.32703,6.32442,6.32657,18000000.0
2005-12-05 18:07:00,6.32653,6.32732,6.3253,6.32555,12000000.0
2005-12-05 18:08:00,6.32497,6.32615,6.3242,6.32527,18000000.0
2005-12-05 18:09:00,6.32627,6.32704,6.32523,6.32653,12000000.0
2005-12-05 18:10:00,6.32693,6.32702,6.32489,6.32562,13000000.0
2005-12-05 18:11:00,6.32455,6.32565,6.32455,6.32554,10000000.0
2005-12-05 18:12:00,6.32486,6.32731,6.32486,6.32639,11000000.0
2005-12-05 18:13:00,6.32658,6.32658,6.32382,6.32505,14000000.0
2005-12-05 18:14:00,6.32415,6.32428,6.32314,6.32417,10000000.0
2005-12-05 18:15:00,6.32489,6.32516,6.32342,6.32516,10000000.0
2005-12-05 18:16:00,6.32511,6.32511,6.32338,6.32458,9000000.0
2005-12-05 18:17:00,6.32428,6.32498,6.32338,6.32456,18000000.0
2005-12-05 18:18:00,6.32496,6.32522,6.32361,6.32432,14000000.0
2005-12-05 18:19:00,6.32465,6.32467,6.32386,6.32441,10000000.0
2005-12-05 18:20:00,6.32495,6.32566,6.32344,6.3243,15000000.0
2005-12-05 18:21:00,6.32388,6.3247,6.32327,6.3247,18000000.0
2005-12-05 18:22:00,6.32602,6.32625,6.32378,6.32596,14000000.0
2005-12-05 18:23:00,6.32724,6.3277,6.32677,6.3277,7000000.0
2005-12-05 18:24:00,6.32831,6.32844,6.32717,6.32717,9000000.0
2005-12-05 18:25:00,6.32567,6.32746,6.3256,6.326,13000000.0
2005-12-05 18:26:00,6.32545,6.32633,6.32491,6.32555,16000000.0
2005-12-05 18:27:00,6.32469,6.32561,6.32387,6.32532,14000000.0
2005-12-05 18:28:00,6.32574,6.32618,6.32454,6.32566,13000000.0
2005-12-05 18:29:00,6.32514,6.32598,6.32452,6.32474,11000000.0
2005-12-05 18:30:00,6.32545,6.3264,6.32468,6.3264,16000000.0
2005-12-05 18:31:00,6.32652,6.32738,6.3253,6.326,12000000.0
2005-12-05 18:32:00,6.32452,6.32593,6.32449,6.32539,11000000.0
2005-12-05 18:33:00,6.32494,6.32494,6.32304,6.32382,13000000.0
2005-12-05 18:34:00,6.32403,6.3267,6.32299,6.3267,13000000.0
2005-12-05 18:35:00,6.32563,6.32675,6.32502,6.32661,18000000.0
2005-12-05 18:36:00,6.32718,6.32718,6.32555,6.32618,18000000.0
2005-12-05 18:37:00,6.32558,6.32671,6.32542,6.32543,18000000.0
2005-12-05 18:38:00,6.32567,6.32742,6.32567,6.32704,11000000.0
2005-12-05 18:39:00,6.32619,6.32672,6.32532,6.32543,11000000.0
2005-12-05 18:40:00,6.32341,6.32391,6.32187,6.32241,14000000.0
2005-12-05 18:41:00,6.32256,6.32326,6.32199,6.3225,16000000.0
2005-12-05 18:42:00,6.32235,6.32315,6.3213,6.3216,14000000.0
2005-12-05 18:43:00,6.32215,6.32215,6.32062,6.32069,10000000.0
2005-12-05 18:44:00,6.32093,6.32233,6.32036,6.32036,13000000.0
2005-12-05 18:45:00,6.32166,6.32166,6.31809,6.32026,13000000.0
2005-12-05 18:46:00,6.3206,6.3214,6.31996,6.32071,12000000.0
2005-12-05 18:47:00,6.31848,6.31933,6.31755,6.31901,14000000.0
2005-12-05 18:48:00,6.31739,6.31799,6.31534,6.31799,15000000.0
2005-12-05 18:49:00,6.31794,6.31794,6.31613,6.31692,12000000.0
2005-12-05 18:50:00,6.31679,6.31796,6.31675,6.31763,9000000.0
2005-12-05 18:51:00,6.3173,6.31794,6.31665,6.31776,17000000.0
2005-12-05 18:52:00,6.31826,6.31975,6.31802,6.31975,9000000.0
2005-12-05 18:53:00,6.32102,6.32166,6.32015,6.32166,14000000.0
2005-12-05 18:54:00,6.32174,6.32307,6.31989,6.32011,14000000.0
2005-12-05 18:55:00,6.3192,6.31999,6.31897,6.31898,10000000.0
2005-12-05 18:56:00,6.31974,6.32309,6.31683,6.31683,16000000.0
2005-12-05 18:57:00,6.31629,6.31639,6.31452,6.31595,17000000.0
2005-12-05 18:58:00,6.31616,6.31621,6.31494,6.31522,14000000.0
2005-12-05 18:59:00,6.31486,6.31595,6.31431,6.31566,14000000.0
2005-12-05 19:00:00,6.31553,6.31588,6.31435,6.31525,15000000.0
2005-12-05 19:01:00,6.31615,6.31828,6.31511,6.31699,15000000.0
2005-12-05 19:02:00,6.31688,6.31754,6.31471,6.31616,14000000.0
2005-12-05 19:03:00,6.31592,6.31631,6.31525,6.3153,14000000.0
2005-12-05 19:04:00,6.31539,6.31627,6.3151,6.3155,12000000.0
2005-12-05 19:05:00,6.31671,6.31671,6.31527,6.31579,15000000.0
2005-12-05 19:06:00,6.3158,6.3166,6.31504,6.31612,16000000.0
2005-12-05 19:07:00,6.31577,6.31668,6.31534,6.31534,20000000.0
2005-12-05 19:08:00,6.31466,6.31688,6.31434,6.3156,8000000.0
2005-12-05 19:09:00,6.31397,6.31499,6.31397,6.31417,17000000.0
2005-12-05 19:10:00,6.31273,6.31346,6.31131,6.31195,9000000.0
2005-12-05 19:11:00,6.3122,6.31287,6.31141,6.31265,16000000.0
2005-12-05 19:12:00,6.31326,6.31529,6.31324,6.31401,13000000.0
2005-12-05 19:13:00,6.31431,6.31513,6.31403,6.31513,10000000.0
2005-12-05 19:14:00,6.31469,6.31506,6.31351,6.31426,20000000.0
2005-12-05 19:15:00,6.31294,6.31403,6.31192,6.31192,12000000.0
2005-12-05 19:16:00,6.3117,6.31189,6.31057,6.31089,8000000.0
2005-12-05 19:17:00,6.3111,6.31252,6.31014,6.31072,18000000.0
2005-12-05 19:18:00,6.30978,6.31263,6.30978,6.31263,11000000.0
2005-12-05 19:19:00,6.31171,6.31243,6.31112,6.31195,12000000.0
2005-12-05 19:20:00,6.31083,6.31207,6.31083,6.31151,14000000.0
2005-12-05 19:21:00,6.31057,6.3119,6.31057,6.31112,13000000.0
2005-12-05 19:22:00,6.31053,6.31135,6.30993,6.31001,12000000.0
2005-12-05 19:23:00,6.30953,6.30996,6.3089,6.30949,14000000.0
2005-12-05 19:24:00,6.30987,6.31062,6.30946,6.30979,19000000.0
2005-12-05 19:25:00,6.30924,6.30952,6.30877,6.30937,8000000.0
2005-12-05 19:26:00,6.30962,6.31011,6.30956,6.30972,7000000.0
2005-12-05 19:27:00,6.30961,6.31082,6.30961,6.31027,20000000.0
2005-12-05 19:28:00,6.31021,6.3108,6.3094,6.31009,17000000.0
2005-12-05 19:29:00,6.30942,6.31102,6.30942,6.31018,10000000.0
2005-12-05 19:30:00,6.31079,6.3123,6.31054,6.31216,15000000.0
2005-12-05 19:31:00,6.31111,6.31278,6.31106,6.31142,11000000.0
2005-12-05 19:32:00,6.30954,6.31065,6.30846,6.30913,9000000.0
2005-12-05 19:33:00,6.30785,6.30856,6.30643,6.30643,14000000.0
2005-12-05 19:34:00,6.30573,6.30621,6.30501,6.30542,17000000.0
2005-12-05 19:35:00,6.30519,6.30558,6.30452,6.30496,8000000.0
2005-12-05 19:36:00,6.30614,6.30632,6.30533,6.30557,15000000.0
2005-12-05 19:37:00,6.3047,6.30613,6.30451,6.30558,8000000.0
2005-12-05 19:38:00,6.30489,6.30561,6.30438,6.3052,15000000.0
2005-12-05 19:39:00,6.30517,6.30629,6.30502,6.30593,17000000.0
2005-12-05 19:40:00,6.30568,6.30589,6.30468,6.30516,16000000.0
2005-12-05 19:41:00,6.30563,6.30607,6.30496,6.30547,11000000.0
2005-12-05 19:42:00,6.30618,6.30623,6.30393,6.30455,15000000.0
2005-12-05 19:43:00,6.30471,6.30501,6.30372,6.30463,14000000.0
2005-12-05 19:44:00,6.30392,6.30526,6.30229,6.30288,14000000.0
2005-12-05 19:45:00,6.30172,6.30313,6.30106,6.30106,15000000.0
2005-12-05 19:46:00,6.30088,6.30092,6.29934,6.29985,15000000.0
2005-12-05 19:47:00,6.29886,6.29976,6.29878,6.29914,16000000.0
2005-12-05 19:48:00,6.29827,6.29936,6.29811,6.29883,16000000.0
2005-12-05 19:49:00,6.29845,6.29938,6.2982,6.29879,8000000.0
2005-12-05 19:50:00,6.29774,6.29964,6.29774,6.29886,9000000.0
2005-12-05 19:51:00,6.29852,6.29979,6.29796,6.29888,19000000.0
2005-12-05 19:52:00,6.29936,6.30017,6.29882,6.29942,11000000.0
2005-12-05 19:53:00,6.30045,6.30251,6.30039,6.30224,14000000.0
2005-12-05 19:54:00,6.30291,6.30422,6.30191,6.30204,18000000.0
2005-12-05 19:55:00,6.30174,6.30251,6.30139,6.30221,13000000.0
2005-12-05 19:56:00,6.30107,6.30227,6.30071,6.30085,10000000.0
2005-12-05 19:57:00,6.30093,6.30294,6.30093,6.30182,16000000.0
2005-12-05 19:58:00,6.3018,6.30257,6.30149,6.30184,15000000.0
2005-12-05 19:59:00,6.30159,6.30327,6.30159,6.30217,14000000.0
2005-12-05 20:00:00,6.30246,6.30313,6.30221,6.30221,11000000.0
2005-12-05 20:01:00,6.30184,6.30393,6.30167,6.30333,24000000.0
2005-12-05 20:02:00,6.30461,6.30504,6.30331,6.30491,11000000.0
2005-12-05 20:03:00,6.30413,6.30554,6.30413,6.30554,11000000.0
2005-12-05 20:04:00,6.30468,6.3054,6.30399,6.30399,10000000.0
2005-12-05 20:05:00,6.3037,6.30435,6.30292,6.30387,17000000.0
2005-12-05 20:06:00,6.3038,6.30489,6.30364,6.30466,10000000.0
2005-12-05 20:07:00,6.30438,6.30581,6.30338,6.30581,14000000.0
2005-12-05 20:08:00,6.30493,6.30493,6.30206,6.30308,13000000.0
2005-12-05 20:09:00,6.30275,6.30289,6.30161,6.30175,11000000.0
2005-12-05 20:10:00,6.30149,6.30161,6.30051,6.30161,11000000.0
2005-12-05 20:11:00,6.30045,6.30072,6.2999,6.30072,9000000.0
2005-12-05 20:12:00,6.30044,6.30114,6.29962,6.30061,16000000.0
2005-12-05 20:13:00,6.30077,6.3021,6.30047,6.30099,11000000.0
2005-12-05 20:14:00,6.30104,6.3017,6.30078,6.30136,19000000.0
2005-12-05 20:15:00,6.30194,6.30274,6.30107,6.30159,13000000.0
2005-12-05 20:16:00,6.30228,6.30414,6.30133,6.30327,15000000.0
2005-12-05 20:17:00,6.30259,6.30344,6.30207,6.30342,8000000.0
2005-12-05 20:18:00,6.30318,6.30318,6.30225,6.30228,14000000.0
2005-12-05 20:19:00,6.30168,6.30308,6.30062,6.30308,14000000.0
2005-12-05 20:20:00,6.30326,6.30326,6.30127,6.30177,12000000.0
2005-12-05 20:21:00,6.30209,6.3024,6.30129,6.30205,9000000.0
2005-12-05 20:22:00,6.30163,6.30236,6.3002,6.30088,17000000.0
2005-12-05 20:23:00,6.30028,6.30099,6.29996,6.30061,11000000.0
2005-12-05 20:24:00,6.30042,6.30092,6.29902,6.2996,16000000.0
2005-12-05 20:25:00,6.29938,6.29995,6.29904,6.29977,11000000.0
2005-12-05 20:26:00,6.30079,6.30164,6.30012,6.30027,8000000.0
2005-12-05 20:27:00,6.29963,6.30077,6.2996,6.30076,13000000.0
2005-12-05 20:28:00,6.29995,6.30006,6.2983,6.2989,15000000.0
2005-12-05 20:29:00,6.29913,6.30053,6.29854,6.30028,16000000.0
2005-12-05 20:30:00,6.30007,6.30071,6.29978,6.29993,8000000.0
2005-12-05 20:31:00,6.30119,6.30121,6.29947,6.30076,18000000.0
2005-12-05 20:32:00,6.30095,6.30095,6.29985,6.30066,7000000.0
2005-12-05 20:33:00,6.301,6.30209,6.29987,6.30206,13000000.0
2005-12-05 20:34:00,6.30253,6.30269,6.30144,6.30207,13000000.0
2005-12-05 20:35:00,6.30193,6.30214,6.30122,6.30131,9000000.0
2005-12-05 20:36:00,6.30326,6.30396,6.30205,6.30396,17000000.0
2005-12-05 20:37:00,6.30383,6.30455,6.30296,6.30356,14000000.0
2005-12-05 20:38:00,6.30357,6.30475,6.30332,6.30332,16000000.0
2005-12-05 20:39:00,6.304,6.304,6.30263,6.30263,14000000.0
2005-12-05 20:40:00,6.30373,6.30454,6.30263,6.30434,17000000.0
2005-12-05 20:41:00,6.3046,6.30568,6.30432,6.30505,16000000.0
2005-12-05 20:42:00,6.30509,6.30581,6.30407,6.30531,22000000.0
2005-12-05 20:43:00,6.30564,6.30644,6.3045,6.30552,18000000.0
2005-12-05 20:44:00,6.30581,6.3064,6.30433,6.30433,16000000.0
2005-12-05 20:45:00,6.30479,6.3052,6.30361,6.30361,8000000.0
2005-12-05 20:46:00,6.30435,6.30608,6.30435,6.30601,19000000.0
2005-12-05 20:47:00,6.3063,6.3063,6.30452,6.30452,12000000.0
2005-12-05 20:48:00,6.30479,6.30549,6.30417,6.30526,9000000.0
2005-12-05 20:49:00,6.30543,6.30713,6.30442,6.30577,19000000.0
2005-12-05 20:50:00,6.30492,6.30565,6.3044,6.3051,15000000.0
2005-12-05 20:51:00,6.30544,6.30553,6.30455,6.30492,9000000.0
2005-12-05 20:52:00,6.3056,6.30583,6.30463,6.30583,11000000.0
2005-12-05 20:53:00,6.30587,6.30621,6.30482,6.30578,15000000.0
2005-12-05 20:54:00,6.30568,6.30608,6.30473,6.30521,12000000.0
2005-12-05 20:55:00,6.30497,6.30596,6.30454,6.30559,18000000.0
2005-12-05 20:56:00,6.30557,6.30557,6.30408,6.30545,12000000.0
2005-12-05 20:57:00,6.3066,6.30851,6.30609,6.30847,13000000.0
2005-12-05 20:58:00,6.31015,6.31035,6.30862,6.30948,11000000.0
2005-12-05 20:59:00,6.3097,6.3097,6.30887,6.30893,11000000.0
2005-12-05 21:00:00,6.3087,6.31049,6.3087,6.31049,17000000.0
2005-12-05 21:01:00,6.30968,6.31089,6.3092,6.31089,10000000.0
2005-12-05 21:02:00,6.31051,6.31125,6.31018,6.31117,8000000.0
2005-12-05 21:03:00,6.30967,6.30995,6.30879,6.3091,19000000.0
2005-12-05 21:04:00,6.30891,6.30893,6.30739,6.30871,18000000.0
2005-12-05 21:05:00,6.30812,6.30867,6.30735,6.30802,14000000.0
2005-12-05 21:06:00,6.30743,6.30778,6.30553,6.3065,12000000.0
2005-12-05 21:07:00,6.30647,6.30756,6.30591,6.30756,10000000.0
2005-12-05 21:08:00,6.30769,6.30769,6.30598,6.30672,14000000.0
2005-12-05 21:09:00,6.30651,6.30651,6.30501,6.30534,16000000.0
2005-12-05 21:10:00,6.30567,6.30648,6.3045,6.30576,15000000.0
2005-12-05 21:11:00,6.30607,6.30648,6.30471,6.3053,13000000.0
2005-12-05 21:12:00,6.30524,6.30551,6.30428,6.30481,10000000.0
2005-12-05 21:13:00,6.30474,6.30585,6.30439,6.30458,14000000.0
2005-12-05 21:14:00,6.30462,6.30581,6.30391,6.30581,10000000.0
2005-12-05 21:15:00,6.30451,6.30504,6.30373,6.30486,15000000.0
2005-12-05 21:16:00,6.30543,6.30591,6.30442,6.30547,11000000.0
2005-12-05 21:17:00,6.30635,6.30658,6.30501,6.3064,13000000.0
2005-12-05 21:18:00,6.30672,6.3069,6.30526,6.3069,17000000.0
2005-12-05 21:19:00,6.30722,6.30724,6.30668,6.3071,12000000.0
2005-12-05 21:20:00,6.30682,6.30798,6.30639,6.30671,14000000.0
2005-12-05 21:21:00,6.30756,6.3077,6.3058,6.3064,11000000.0
2005-12-05 21:22:00,6.30636,6.30701,6.30593,6.30608,9000000.0
2005-12-05 21:23:00,6.30607,6.30799,6.30607,6.30776,7000000.0
2005-12-05 21:24:00,6.30732,6.30798,6.30676,6.3079,11000000.0
2005-12-05 21:25:00,6.30817,6.30898,6.30783,6.30784,7000000.0
2005-12-05 21:26:00,6.30817,6.30879,6.30744,6.30879,13000000.0
2005-12-05 21:27:00,6.30844,6.30859,6.3077,6.30852,11000000.0
2005-12-05 21:28:00,6.30865,6.30911,6.30817,6.30862,15000000.0
2005-12-05 21:29:00,6.30908,6.31025,6.30824,6.31002,12000000.0
2005-12-05 21:30:00,6.31029,6.31076,6.30909,6.31006,10000000.0
2005-12-05 21:31:00,6.31075,6.31124,6.30999,6.31098,10000000.0
2005-12-05 21:32:00,6.31091,6.31096,6.3096,6.31016,12000000.0
2005-12-05 21:33:00,6.31008,6.31194,6.30979,6.31056,19000000.0
2005-12-05 21:34:00,6.30965,6.31086,6.30946,6.31022,8000000.0
2005-12-05 21:35:00,6.30946,6.31002,6.3086,6.30928,20000000.0
2005-12-05 21:36:00,6.30937,6.31078,6.30937,6.30957,19000000.0
2005-12-05 21:37:00,6.30979,6.31068,6.30909,6.31006,19000000.0
2005-12-05 21:38:00,6.31037,6.31074,6.30956,6.31074,13000000.0
2005-12-05 21:39:00,6.3105,6.31154,6.30971,6.31057,17000000.0
2005-12-05 21:40:00,6.31054,6.31062,6.3099,6.31062,7000000.0
2005-12-05 21:41:00,6.30952,6.31054,6.30919,6.30959,11000000.0
2005-12-05 21:42:00,6.3099,6.31133,6.3099,6.31081,18000000.0
2005-12-05 21:43:00,6.3107,6.31212,6.31065,6.31071,13000000.0
2005-12-05 21:44:00,6.31213,6.31324,6.31173,6.31317,16000000.0
2005-12-05 21:45:00,6.31243,6.31354,6.31235,6.31235,11000000.0
2005-12-05 21:46:00,6.31191,6.31275,6.31069,6.311,13000000.0
2005-12-05 21:47:00,6.31086,6.31204,6.31001,6.31061,13000000.0
2005-12-05 21:48:00,6.31057,6.3122,6.30993,6.31154,17000000.0
2005-12-05 21:49:00,6.31147,6.31168,6.31074,6.31168,8000000.0
2005-12-05 21:50:00,6.3117,6.31203,6.31123,6.31169,11000000.0
2005-12-05 21:51:00,6.31143,6.31195,6.31081,6.31146,13000000.0
2005-12-05 21:52:00,6.31182,6.31197,6.31055,6.31081,13000000.0
2005-12-05 21:53:00,6.3106,6.31287,6.3106,6.31276,14000000.0
2005-12-05 21:54:00,6.31287,6.31287,6.31088,6.31088,11000000.0
2005-12-05 21:55:00,6.31073,6.31204,6.31061,6.31158,17000000.0
2005-12-05 21:56:00,6.31117,6.31202,6.31082,6.31126,12000000.0
2005-12-05 21:57:00,6.31145,6.31218,6.31068,6.31177,16000000.0
2005-12-05 21:58:00,6.31215,6.3123,6.31157,6.31172,9000000.0
2005-12-05 21:59:00,6.31234,6.31323,6.31148,6.31295,18000000.0
2005-12-05 22:00:00,6.31225,6.31253,6.31143,6.31204,13000000.0
2005-12-05 22:01:00,6.31249,6.31323,6.31228,6.31238,11000000.0
2005-12-05 22:02:00,6.31276,6.31383,6.31276,6.31337,17000000.0
2005-12-05 22:03:00,6.31344,6.31421,6.3119,6.3119,23000000.0
2005-12-05 22:04:00,6.31158,6.31346,6.31158,6.31326,15000000.0
2005-12-05 22:05:00,6.31198,6.31385,6.31198,6.31212,14000000.0
2005-12-05 22:06:00,6.31198,6.31302,6.31198,6.3126,15000000.0
2005-12-05 22:07:00,6.31263,6.31322,6.3126,6.31294,9000000.0
2005-12-05 22:08:00,6.31222,6.31331,6.31156,6.31177,18000000.0
2005-12-05 22:09:00,6.31153,6.31322,6.31153,6.31219,11000000.0
2005-12-05 22:10:00,6.31206,6.31263,6.31205,6.31222,7000000.0
2005-12-05 22:11:00,6.31221,6.31238,6.31148,6.31215,8000000.0
2005-12-05 22:12:00,6.31203,6.31238,6.31202,6.31226,16000000.0
2005-12-05 22:13:00,6.31216,6.31231,6.31135,6.31188,24000000.0
2005-12-05 22:14:00,6.31199,6.31216,6.31137,6.31181,9000000.0
2005-12-05 22:15:00,6.31201,6.31339,6.31143,6.31143,10000000.0
2005-12-05 22:16:00,6.31127,6.3134,6.31127,6.3134,13000000.0
2005-12-05 22:17:00,6.31353,6.31353,6.31181,6.31189,20000000.0
2005-12-05 22:18:00,6.31319,6.31319,6.31162,6.31282,11000000.0
2005-12-05 22:19:00,6.31332,6.31358,6.31175,6.31253,15000000.0
2005-12-05 22:20:00,6.31313,6.31384,6.31172,6.3124,16000000.0
2005-12-05 22:21:00,6.31254,6.31277,6.31126,6.31142,12000000.0
2005-12-05 22:22:00,6.31116,6.3122,6.31116,6.3122,14000000.0
2005-12-05 22:23:00,6.31194,6.31284,6.31134,6.31187,11000000.0
2005-12-05 22:24:00,6.31163,6.31252,6.31087,6.31211,16000000.0
2005-12-05 22:25:00,6.31041,6.31201,6.3102,6.3113,14000000.0
2005-12-05 22:26:00,6.31148,6.31211,6.31141,6.31141,10000000.0
2005-12-05 22:27:00,6.31074,6.31164,6.31013,6.31036,14000000.0
2005-12-05 22:28:00,6.30972,6.31106,6.30972,6.31027,12000000.0
2005-12-05 22:29:00,6.30997,6.31108,6.30942,6.31097,13000000.0
2005-12-05 22:30:00,6.31072,6.31072,6.30987,6.30991,8000000.0
2005-12-05 22:31:00,6.31008,6.31062,6.30959,6.31062,11000000.0
2005-12-05 22:32:00,6.31075,6.31152,6.30948,6.31087,20000000.0
2005-12-05 22:33:00,6.30963,6.31124,6.30946,6.30977,11000000.0
2005-12-05 22:34:00,6.30979,6.31034,6.3095,6.30977,10000000.0
2005-12-05 22:35:00,6.30952,6.31009,6.30943,6.3099,13000000.0
2005-12-05 22:36:00,6.31051,6.31143,6.30962,6.30991,9000000.0
2005-12-05 22:37:00,6.31152,6.31242,6.31064,6.31071,13000000.0
2005-12-05 22:38:00,6.31117,6.31242,6.31117,6.31178,9000000.0
2005-12-05 22:39:00,6.31134,6.31277,6.31109,6.31264,12000000.0
2005-12-05 22:40:00,6.31237,6.3129,6.3113,6.3113,9000000.0
2005-12-05 22:41:00,6.3126,6.3126,6.31104,6.31228,14000000.0
2005-12-05 22:42:00,6.31281,6.31281,6.31112,6.3118,13000000.0
2005-12-05 22:43:00,6.31289,6.31293,6.31125,6.31195,12000000.0
2005-12-05 22:44:00,6.31154,6.31228,6.31113,6.31183,15000000.0
2005-12-05 22:45:00,6.31144,6.31211,6.31066,6.31173,13000000.0
2005-12-05 22:46:00,6.31209,6.31288,6.31127,6.31275,14000000.0
2005-12-05 22:47:00,6.31293,6.31293,6.31148,6.3127,15000000.0
2005-12-05 22:48:00,6.31253,6.31253,6.31129,6.31214,13000000.0
2005-12-05 22:49:00,6.31215,6.31253,6.31189,6.31253,13000000.0
2005-12-05 22:50:00,6.3128,6.31319,6.31159,6.31159,15000000.0
2005-12-05 22:51:00,6.31102,6.31258,6.311,6.31101,14000000.0
2005-12-05 22:52:00,6.31265,6.31291,6.31136,6.31136,9000000.0
2005-12-05 22:53:00,6.31123,6.3125,6.31123,6.3125,15000000.0
2005-12-05 22:54:00,6.31245,6.31379,6.31245,6.31304,17000000.0
2005-12-05 22:55:00,6.31249,6.31375,6.31174,6.31253,16000000.0
2005-12-05 22:56:00,6.31204,6.31322,6.31186,6.3127,13000000.0
2005-12-05 22:57:00,6.31357,6.31357,6.31238,6.31256,8000000.0
2005-12-05 22:58:00,6.31257,6.31257,6.31157,6.31237,8000000.0
2005-12-05 22:59:00,6.31257,6.31274,6.31185,6.31185,19000000.0
2005-12-05 23:00:00,6.31312,6.314,6.31289,6.314,10000000.0
2005-12-05 23:01:00,6.31399,6.31402,6.31208,6.31267,7000000.0
2005-12-05 23:02:00,6.31331,6.31422,6.31256,6.31421,15000000.0
2005-12-05 23:03:00,6.313,6.31512,6.31251,6.31439,17000000.0
2005-12-05 23:04:00,6.31457,6.31492,6.31269,6.31492,19000000.0
2005-12-05 23:05:00,6.31398,6.31435,6.31341,6.31429,9000000.0
2005-12-05 23:06:00,6.3141,6.31506,6.31374,6.31506,12000000.0
2005-12-05 23:07:00,6.31514,6.31558,6.31401,6.31484,14000000.0
2005-12-05 23:08:00,6.31545,6.31665,6.31508,6.31525,16000000.0
2005-12-05 23:09:00,6.31629,6.31688,6.31505,6.31614,9000000.0
2005-12-05 23:10:00,6.31656,6.31682,6.31557,6.31671,12000000.0
2005-12-05 23:11:00,6.31694,6.31756,6.31579,6.31579,14000000.0
2005-12-05 23:12:00,6.31541,6.31712,6.31524,6.31704,7000000.0
2005-12-05 23:13:00,6.31704,6.31753,6.31636,6.31659,14000000.0
2005-12-05 23:14:00,6.31666,6.31666,6.31528,6.31653,19000000.0
2005-12-05 23:15:00,6.31683,6.318,6.31667,6.31667,13000000.0
2005-12-05 23:16:00,6.31604,6.31821,6.31579,6.31692,15000000.0
2005-12-05 23:17:00,6.31699,6.31775,6.31681,6.31752,11000000.0
2005-12-05 23:18:00,6.31743,6.31743,6.3164,6.3164,12000000.0
2005-12-05 23:19:00,6.31616,6.31711,6.31599,6.3168,14000000.0
2005-12-05 23:20:00,6.31713,6.31829,6.31713,6.31737,19000000.0
2005-12-05 23:21:00,6.31689,6.31848,6.31636,6.31848,7000000.0
2005-12-05 23:22:00,6.31806,6.31806,6.31636,6.31722,15000000.0
2005-12-05 23:23:00,6.3172,6.31799,6.31698,6.31734,11000000.0
2005-12-05 23:24:00,6.31717,6.31804,6.31657,6.31723,14000000.0
2005-12-05 23:25:00,6.31686,6.31812,6.31614,6.31689,11000000.0
2005-12-05 23:26:00,6.31694,6.31767,6.31621,6.31688,14000000.0
2005-12-05 23:27:00,6.31652,6.31736,6.31569,6.31569,11000000.0
2005-12-05 23:28:00,6.3164,6.3164,6.31459,6.31459,12000000.0
2005-12-05 23:29:00,6.31457,6.31629,6.31366,6.31366,16000000.0
2005-12-05 23:30:00,6.31509,6.3152,6.31368,6.31475,20000000.0
2005-12-05 23:31:00,6.31418,6.3146,6.31357,6.3146,11000000.0
2005-12-05 23:32:00,6.31464,6.31507,6.31404,6.31489,16000000.0
2005-12-05 23:33:00,6.31481,6.31482,6.31383,6.31478,12000000.0
2005-12-05 23:34:00,6.31484,6.31515,6.31424,6.31424,13000000.0
2005-12-05 23:35:00,6.31428,6.31494,6.31406,6.31464,9000000.0
2005-12-05 23:36:00,6.31502,6.31511,6.31411,6.31411,9000000.0
2005-12-05 23:37:00,6.31426,6.31545,6.31426,6.31545,14000000.0
2005-12-05 23:38:00,6.31589,6.3162,6.31589,6.31618,13000000.0
2005-12-05 23:39:00,6.31585,6.31617,6.31513,6.31617,17000000.0
2005-12-05 23:40:00,6.31639,6.31653,6.31624,6.31625,12000000.0
2005-12-05 23:41:00,6.31599,6.31599,6.31471,6.31523,17000000.0
2005-12-05 23:42:00,6.315,6.31544,6.3144,6.31544,22000000.0
2005-12-05 23:43:00,6.31549,6.31549,6.31407,6.31515,15000000.0
2005-12-05 23:44:00,6.31495,6.31514,6.31385,6.31385,14000000.0
2005-12-05 23:45:00,6.31346,6.31373,6.31346,6.31359,20000000.0
2005-12-05 23:46:00,6.31387,6.31452,6.31348,6.31417,14000000.0
2005-12-05 23:47:00,6.314,6.31431,6.31342,6.31342,10000000.0
2005-12-05 23:48:00,6.314,6.31549,6.31392,6.31549,18000000.0
2005-12-05 23:49:00,6.31498,6.31498,6.31364,6.31403,14000000.0
2005-12-05 23:50:00,6.31367,6.31395,6.31256,6.31366,13000000.0
2005-12-05 23:51:00,6.31396,6.31464,6.31326,6.31326,8000000.0
2005-12-05 23:52:00,6.31295,6.31411,6.31272,6.31272,16000000.0
2005-12-05 23:53:00,6.31289,6.31434,6.3128,6.3128,18000000.0
2005-12-05 23:54:00,6.31297,6.31446,6.31297,6.31442,12000000.0
2005-12-05 23:55:00,6.31307,6.314,6.31281,6.31398,19000000.0
2005-12-05 23:56:00,6.31382,6.31421,6.31287,6.31287,14000000.0
2005-12-05 23:57:00,6.31325,6.31445,6.31301,6.31301,16000000.0
2005-12-05 23:58:00,6.31242,6.3126,6.31237,6.31237,13000000.0
2005-12-05 23:59:00,6.31325,6.31504,6.31325,6.31451,14000000.0
2005-12-06 00:00:00,6.31506,6.31585,6.31428,6.31464,17000000.0
2005-12-06 00:01:00,6.31432,6.31476,6.31428,6.31476,12000000.0
2005-12-06 00:02:00,6.31446,6.31475,6.31355,6.31439,15000000.0
2005-12-06 00:03:00,6.31434,6.31446,6.31253,6.31253,14000000.0
2005-12-06 00:04:00,6.3125,6.3135,6.31212,6.31336,12000000.0
2005-12-06 00:05:00,6.31344,6.31344,6.31225,6.3129,12000000.0
2005-12-06 00:06:00,6.3131,6.3133,6.31156,6.31225,12000000.0
2005-12-06 00:07:00,6.31241,6.31279,6.31177,6.31177,11000000.0
2005-12-06 00:08:00,6.31155,6.31226,6.31119,6.31119,15000000.0
2005-12-06 00:09:00,6.311,6.31228,6.311,6.31156,12000000.0
2005-12-06 00:10:00,6.31142,6.31372,6.31142,6.31278,19000000.0
2005-12-06 00:11:00,6.31236,6.31287,6.31195,6.31242,8000000.0
2005-12-06 00:12:00,6.31274,6.31297,6.31186,6.31273,9000000.0
2005-12-06 00:13:00,6.31243,6.31344,6.31221,6.31291,13000000.0
2005-12-06 00:14:00,6.31291,6.31393,6.31259,6.31333,14000000.0
2005-12-06 00:15:00,6.3139,6.31457,6.31312,6.31385,12000000.0
2005-12-06 00:16:00,6.31267,6.31404,6.31267,6.3133,12000000.0
2005-12-06 00:17:00,6.31315,6.31351,6.31241,6.31346,10000000.0
2005-12-06 00:18:00,6.31367,6.31367,6.31241,6.31291,19000000.0
2005-12-06 00:19:00,6.31318,6.31384,6.31248,6.31341,12000000.0
2005-12-06 00:20:00,6.31323,6.31511,6.31308,6.31472,11000000.0
2005-12-06 00:21:00,6.31465,6.31465,6.31266,6.31395,14000000.0
2005-12-06 00:22:00,6.31354,6.31428,6.31234,6.31234,13000000.0
2005-12-06 00:23:00,6.31174,6.31237,6.31148,6.31237,13000000.0
2005-12-06 00:24:00,6.31271,6.3131,6.31211,6.3131,9000000.0
2005-12-06 00:25:00,6.31245,6.31307,6.31197,6.31197,13000000.0
2005-12-06 00:26:00,6.3115,6.31254,6.31061,6.31141,14000000.0
2005-12-06 00:27:00,6.31193,6.31216,6.31094,6.31115,15000000.0
2005-12-06 00:28:00,6.31099,6.31169,6.31053,6.31135,7000000.0
2005-12-06 00:29:00,6.3111,6.3111,6.31015,6.3102,17000000.0
2005-12-06 00:30:00,6.31074,6.31276,6.31071,6.3126,9000000.0
2005-12-06 00:31:00,6.31264,6.31264,6.3112,6.31195,13000000.0
2005-12-06 00:32:00,6.31232,6.31273,6.31182,6.31183,8000000.0
2005-12-06 00:33:00,6.31205,6.31321,6.31192,6.31287,19000000.0
2005-12-06 00:34:00,6.31261,6.31278,6.31192,6.31278,15000000.0
2005-12-06 00:35:00,6.3126,6.31261,6.31194,6.31211,12000000.0
2005-12-06 00:36:00,6.31229,6.31314,6.31229,6.31281,15000000.0
2005-12-06 00:37:00,6.31277,6.31385,6.31221,6.31328,15000000.0
2005-12-06 00:38:00,6.31332,6.3136,6.31208,6.31354,18000000.0
2005-12-06 00:39:00,6.31335,6.31449,6.31333,6.31358,20000000.0
2005-12-06 00:40:00,6.31332,6.3136,6.3128,6.31301,10000000.0
2005-12-06 00:41:00,6.31248,6.31285,6.31187,6.31271,9000000.0
2005-12-06 00:42:00,6.31355,6.31355,6.31177,6.31177,16000000.0
2005-12-06 00:43:00,6.31158,6.31171,6.31152,6.31153,16000000.0
2005-12-06 00:44:00,6.31187,6.31394,6.31187,6.31394,10000000.0
2005-12-06 00:45:00,6.31424,6.31424,6.31186,6.31269,16000000.0
2005-12-06 00:46:00,6.31305,6.31323,6.31223,6.31223,12000000.0
2005-12-06 00:47:00,6.31211,6.31267,6.31196,6.31267,8000000.0
2005-12-06 00:48:00,6.31335,6.31422,6.31284,6.31328,16000000.0
2005-12-06 00:49:00,6.31309,6.31347,6.3124,6.31341,11000000.0
2005-12-06 00:50:00,6.31344,6.31392,6.31295,6.31295,9000000.0
2005-12-06 00:51:00,6.31306,6.31385,6.31306,6.31368,9000000.0
2005-12-06 00:52:00,6.31351,6.31367,6.31261,6.31305,18000000.0
2005-12-06 00:53:00,6.31335,6.31359,6.31268,6.31347,12000000.0
2005-12-06 00:54:00,6.3129,6.31387,6.31158,6.31158,12000000.0
2005-12-06 00:55:00,6.31195,6.31271,6.31189,6.31242,11000000.0
2005-12-06 00:56:00,6.31224,6.31253,6.31145,6.31243,14000000.0
2005-12-06 00:57:00,6.31227,6.31355,6.31172,6.31355,15000000.0
2005-12-06 00:58:00,6.31365,6.31365,6.31081,6.31081,9000000.0
2005-12-06 00:59:00,6.31229,6.31259,6.31133,6.31259,17000000.0
2005-12-06 01:00:00,6.31251,6.31284,6.31163,6.31242,12000000.0
2005-12-06 01:01:00,6.31252,6.31366,6.31212,6.31212,15000000.0
2005-12-06 01:02:00,6.31215,6.31278,6.31193,6.3121,10000000.0
2005-12-06 01:03:00,6.31258,6.31383,6.31253,6.31267,13000000.0
2005-12-06 01:04:00,6.31278,6.31278,6.31186,6.31217,13000000.0
2005-12-06 01:05:00,6.31242,6.31301,6.31203,6.31262,13000000.0
2005-12-06 01:06:00,6.31282,6.31292,6.31268,6.31268,12000000.0
2005-12-06 01:07:00,6.31291,6.31367,6.31224,6.3124,13000000.0
2005-12-06 01:08:00,6.31246,6.31439,6.31246,6.31321,15000000.0
2005-12-06 01:09:00,6.31379,6.31379,6.31226,6.31226,17000000.0
2005-12-06 01:10:00,6.31233,6.31439,6.31233,6.31402,10000000.0
2005-12-06 01:11:00,6.31424,6.31424,6.31307,6.3132,11000000.0
2005-12-06 01:12:00,6.3132,6.31356,6.31271,6.31302,10000000.0
2005-12-06 01:13:00,6.31313,6.31383,6.31159,6.31159,11000000.0
2005-12-06 01:14:00,6.31224,6.31285,6.31172,6.31285,13000000.0
2005-12-06 01:15:00,6.31271,6.31318,6.31206,6.31206,9000000.0
2005-12-06 01:16:00,6.31197,6.31282,6.31194,6.3125,12000000.0
2005-12-06 01:17:00,6.31246,6.31361,6.31177,6.31361,11000000.0
2005-12-06 01:18:00,6.31348,6.31348,6.31134,6.31341,12000000.0
2005-12-06 01:19:00,6.31252,6.3134,6.31154,6.31208,19000000.0
2005-12-06 01:20:00,6.3118,6.31187,6.31053,6.31053,11000000.0
2005-12-06 01:21:00,6.3103,6.31209,6.3103,6.3116,12000000.0
2005-12-06 01:22:00,6.31147,6.31191,6.31042,6.31149,9000000.0
2005-12-06 01:23:00,6.31216,6.31311,6.3115,6.31155,13000000.0
2005-12-06 01:24:00,6.31173,6.31308,6.31147,6.31147,14000000.0
2005-12-06 01:25:00,6.31312,6.31339,6.31227,6.31227,11000000.0
2005-12-06 01:26:00,6.312,6.31335,6.312,6.31222,10000000.0
2005-12-06 01:27:00,6.31183,6.31463,6.31183,6.3146,17000000.0
2005-12-06 01:28:00,6.31418,6.31436,6.31401,6.31417,13000000.0
2005-12-06 01:29:00,6.31373,6.31452,6.31338,6.31403,19000000.0
2005-12-06 01:30:00,6.31384,6.31384,6.31358,6.31383,15000000.0
2005-12-06 01:31:00,6.31385,6.31392,6.31368,6.31392,15000000.0
2005-12-06 01:32:00,6.31385,6.3139,6.31368,6.31378,12000000.0
2005-12-06 01:33:00,6.31354,6.31379,6.31268,6.31272,8000000.0
2005-12-06 01:34:00,6.31438,6.31438,6.31221,6.31295,18000000.0
2005-12-06 01:35:00,6.3138,6.31594,6.31373,6.31594,12000000.0
2005-12-06 01:36:00,6.31606,6.31606,6.31422,6.31422,16000000.0
2005-12-06 01:37:00,6.31518,6.31548,6.31401,6.31401,15000000.0
2005-12-06 01:38:00,6.31434,6.31505,6.31371,6.31384,18000000.0
2005-12-06 01:39:00,6.31365,6.31505,6.31365,6.31495,10000000.0
2005-12-06 01:40:00,6.31521,6.31603,6.31387,6.31603,11000000.0
2005-12-06 01:41:00,6.31596,6.31745,6.31526,6.31745,16000000.0
2005-12-06 01:42:00,6.31703,6.31703,6.3152,6.3164,14000000.0
2005-12-06 01:43:00,6.3165,6.31678,6.31474,6.31599,16000000.0
2005-12-06 01:44:00,6.31602,6.31633,6.31489,6.31605,15000000.0
2005-12-06 01:45:00,6.3165,6.31686,6.31449,6.31653,16000000.0
2005-12-06 01:46:00,6.31655,6.31716,6.31597,6.31603,9000000.0
2005-12-06 01:47:00,6.31605,6.31693,6.3156,6.31666,17000000.0
2005-12-06 01:48:00,6.3161,6.31639,6.31486,6.31509,16000000.0
2005-12-06 01:49:00,6.31517,6.31571,6.31466,6.31506,10000000.0
2005-12-06 01:50:00,6.31553,6.31727,6.31522,6.31522,11000000.0
2005-12-06 01:51:00,6.31534,6.31641,6.31501,6.31604,12000000.0
2005-12-06 01:52:00,6.31789,6.31789,6.31638,6.31638,12000000.0
2005-12-06 01:53:00,6.31652,6.31809,6.31585,6.31809,18000000.0
2005-12-06 01:54:00,6.31766,6.31777,6.31568,6.31625,14000000.0
2005-12-06 01:55:00,6.31738,6.31738,6.31544,6.31689,18000000.0
2005-12-06 01:56:00,6.31641,6.31661,6.31528,6.31542,8000000.0
2005-12-06 01:57:00,6.31527,6.31682,6.31527,6.31681,13000000.0
2005-12-06 01:58:00,6.3168,6.3168,6.31534,6.31534,11000000.0
2005-12-06 01:59:00,6.3151,6.31634,6.31502,6.31502,11000000.0
2005-12-06 02:00:00,6.31459,6.31893,6.31459,6.31893,16000000.0
2005-12-06 02:01:00,6.3184,6.31849,6.31549,6.31686,21000000.0
2005-12-06 02:02:00,6.31639,6.31669,6.31555,6.31637,10000000.0
2005-12-06 02:03:00,6.3163,6.31638,6.31517,6.3159,8000000.0
2005-12-06 02:04:00,6.31596,6.31636,6.3146,6.3146,14000000.0
2005-12-06 02:05:00,6.31456,6.31564,6.31456,6.31535,14000000.0
2005-12-06 02:06:00,6.31453,6.31512,6.31383,6.31512,15000000.0
2005-12-06 02:07:00,6.31391,6.31469,6.31352,6.31352,10000000.0
2005-12-06 02:08:00,6.31383,6.3156,6.31383,6.31474,16000000.0
2005-12-06 02:09:00,6.31482,6.3162,6.3136,6.31549,18000000.0
2005-12-06 02:10:00,6.31567,6.31594,6.31502,6.31557,16000000.0
2005-12-06 02:11:00,6.31503,6.31639,6.31459,6.31556,14000000.0
2005-12-06 02:12:00,6.31574,6.31605,6.31447,6.31454,10000000.0
2005-12-06 02:13:00,6.31463,6.31561,6.31427,6.31465,15000000.0
2005-12-06 02:14:00,6.31468,6.31611,6.31395,6.31506,19000000.0
2005-12-06 02:15:00,6.31588,6.31645,6.31399,6.31426,12000000.0
2005-12-06 02:16:00,6.31472,6.31619,6.31354,6.31384,18000000.0
2005-12-06 02:17:00,6.31502,6.31502,6.31296,6.31296,14000000.0
2005-12-06 02:18:00,6.31303,6.31483,6.31303,6.31356,12000000.0
2005-12-06 02:19:00,6.3147,6.31528,6.31432,6.31441,14000000.0
2005-12-06 02:20:00,6.31464,6.31487,6.31305,6.3135,13000000.0
2005-12-06 02:21:00,6.31313,6.31517,6.31313,6.31378,15000000.0
2005-12-06 02:22:00,6.31222,6.31362,6.31176,6.31319,13000000.0
2005-12-06 02:23:00,6.31318,6.31426,6.31261,6.31261,16000000.0
2005-12-06 02:24:00,6.31399,6.31535,6.31335,6.3137,17000000.0
2005-12-06 02:25:00,6.31421,6.31514,6.31355,6.31514,10000000.0
2005-12-06 02:26:00,6.31461,6.31506,6.31366,6.31385,13000000.0
2005-12-06 02:27:00,6.31462,6.31565,6.31462,6.31475,7000000.0
2005-12-06 02:28:00,6.31511,6.31589,6.31482,6.31534,9000000.0
2005-12-06 02:29:00,6.31555,6.31566,6.31536,6.31541,20000000.0
2005-12-06 02:30:00,6.31539,6.31637,6.31502,6.31597,11000000.0
2005-12-06 02:31:00,6.31553,6.31565,6.31451,6.31551,9000000.0
2005-12-06 02:32:00,6.31555,6.31656,6.31492,6.31492,13000000.0
2005-12-06 02:33:00,6.31453,6.31633,6.31453,6.31522,14000000.0
2005-12-06 02:34:00,6.31477,6.3155,6.3139,6.3139,17000000.0
2005-12-06 02:35:00,6.31386,6.31562,6.31386,6.314,15000000.0
2005-12-06 02:36:00,6.31387,6.31556,6.31387,6.31556,14000000.0
2005-12-06 02:37:00,6.31499,6.31568,6.31393,6.31421,13000000.0
2005-12-06 02:38:00,6.31427,6.31477,6.31327,6.31413,14000000.0
2005-12-06 02:39:00,6.31426,6.31504,6.31346,6.31346,15000000.0
2005-12-06 02:40:00,6.31326,6.31332,6.31305,6.31327,12000000.0
2005-12-06 02:41:00,6.31385,6.31543,6.31385,6.31514,13000000.0
2005-12-06 02:42:00,6.31584,6.31627,6.31468,6.31549,16000000.0
2005-12-06 02:43:00,6.31506,6.31515,6.31392,6.31463,18000000.0
2005-12-06 02:44:00,6.31474,6.31554,6.31438,6.31554,10000000.0
2005-12-06 02:45:00,6.31613,6.31661,6.31581,6.31611,14000000.0
2005-12-06 02:46:00,6.31559,6.3173,6.31505,6.31571,18000000.0
2005-12-06 02:47:00,6.31563,6.31688,6.31547,6.31616,17000000.0
2005-12-06 02:48:00,6.31612,6.31696,6.31563,6.31617,7000000.0
2005-12-06 02:49:00,6.31666,6.31735,6.31601,6.31607,13000000.0
2005-12-06 02:50:00,6.31569,6.31603,6.31497,6.31589,14000000.0
2005-12-06 02:51:00,6.31458,6.31474,6.31261,6.31349,15000000.0
2005-12-06 02:52:00,6.31321,6.31378,6.31176,6.31297,15000000.0
2005-12-06 02:53:00,6.31251,6.31366,6.31251,6.31325,9000000.0
2005-12-06 02:54:00,6.31396,6.31396,6.31223,6.31257,13000000.0
2005-12-06 02:55:00,6.31411,6.31411,6.31245,6.31324,11000000.0
2005-12-06 02:56:00,6.3122,6.31309,6.31204,6.31274,18000000.0
2005-12-06 02:57:00,6.31278,6.31369,6.31223,6.31301,13000000.0
2005-12-06 02:58:00,6.3121,6.31337,6.31197,6.31312,9000000.0
2005-12-06 02:59:00,6.31194,6.31348,6.31194,6.31345,14000000.0
2005-12-06 03:00:00,6.31311,6.31375,6.31227,6.31334,11000000.0
2005-12-06 03:01:00,6.31275,6.31459,6.31275,6.31405,11000000.0
2005-12-06 03:02:00,6.31248,6.31459,6.31248,6.31282,11000000.0
2005-12-06 03:03:00,6.3141,6.31522,6.31305,6.31396,23000000.0
2005-12-06 03:04:00,6.31368,6.31424,6.31324,6.3142,11000000.0
2005-12-06 03:05:00,6.31397,6.31397,6.31304,6.3138,17000000.0
2005-12-06 03:06:00,6.31392,6.31539,6.31373,6.31373,9000000.0
2005-12-06 03:07:00,6.31342,6.31449,6.31299,6.31318,15000000.0
2005-12-06 03:08:00,6.31267,6.31437,6.31265,6.31279,12000000.0
2005-12-06 03:09:00,6.31226,6.31398,6.31209,6.31384,15000000.0
2005-12-06 03:10:00,6.31348,6.31356,6.3121,6.31296,19000000.0
2005-12-06 03:11:00,6.31325,6.31418,6.31261,6.31329,15000000.0
2005-12-06 03:12:00,6.31483,6.31595,6.31381,6.31548,18000000.0
2005-12-06 03:13:00,6.31564,6.31564,6.31345,6.31376,18000000.0
2005-12-06 03:14:00,6.31471,6.31495,6.31271,6.31376,10000000.0
2005-12-06 03:15:00,6.31391,6.31437,6.31376,6.31376,7000000.0
2005-12-06 03:16:00,6.31392,6.31441,6.31322,6.31322,8000000.0
2005-12-06 03:17:00,6.31328,6.31395,6.31314,6.31314,10000000.0
2005-12-06 03:18:00,6.31288,6.31418,6.31287,6.31408,15000000.0
2005-12-06 03:19:00,6.31379,6.31434,6.31332,6.3136,10000000.0
2005-12-06 03:20:00,6.3147,6.3157,6.31405,6.31465,16000000.0
2005-12-06 03:21:00,6.31533,6.31585,6.3144,6.31522,11000000.0
2005-12-06 03:22:00,6.3155,6.31651,6.31494,6.31651,10000000.0
2005-12-06 03:23:00,6.31634,6.31655,6.31444,6.31478,12000000.0
2005-12-06 03:24:00,6.31472,6.31537,6.31418,6.31498,13000000.0
2005-12-06 03:25:00,6.31424,6.31509,6.31381,6.31502,11000000.0
2005-12-06 03:26:00,6.3149,6.31556,6.31379,6.31379,13000000.0
2005-12-06 03:27:00,6.31452,6.31589,6.3143,6.31469,14000000.0
2005-12-06 03:28:00,6.31485,6.31566,6.31429,6.31548,18000000.0
2005-12-06 03:29:00,6.31633,6.31647,6.31622,6.31625,15000000.0
2005-12-06 03:30:00,6.31667,6.31685,6.31493,6.31493,10000000.0
2005-12-06 03:31:00,6.3147,6.3157,6.31392,6.31504,13000000.0
2005-12-06 03:32:00,6.31486,6.31502,6.3146,6.31493,16000000.0
2005-12-06 03:33:00,6.31464,6.31604,6.31418,6.31604,13000000.0
2005-12-06 03:34:00,6.31648,6.31754,6.31627,6.3167,16000000.0
2005-12-06 03:35:00,6.31661,6.31681,6.31564,6.31669,10000000.0
2005-12-06 03:36:00,6.31642,6.31642,6.31508,6.31608,11000000.0
2005-12-06 03:37:00,6.31595,6.31741,6.31565,6.31706,13000000.0
2005-12-06 03:38:00,6.3187,6.31899,6.31684,6.31785,13000000.0
2005-12-06 03:39:00,6.31741,6.31772,6.31584,6.31584,13000000.0
2005-12-06 03:40:00,6.31711,6.31726,6.31531,6.31531,12000000.0
2005-12-06 03:41:00,6.31542,6.31733,6.31542,6.31554,16000000.0
2005-12-06 03:42:00,6.31561,6.31722,6.31561,6.31639,21000000.0
2005-12-06 03:43:00,6.31616,6.31653,6.31491,6.31534,18000000.0
2005-12-06 03:44:00,6.31539,6.3156,6.31395,6.3156,15000000.0
2005-12-06 03:45:00,6.31486,6.31516,6.31434,6.31511,9000000.0
2005-12-06 03:46:00,6.31506,6.31522,6.3142,6.31522,8000000.0
2005-12-06 03:47:00,6.31489,6.31606,6.31489,6.31587,11000000.0
2005-12-06 03:48:00,6.31557,6.31557,6.31362,6.31362,9000000.0
2005-12-06 03:49:00,6.31442,6.31453,6.3136,6.31409,16000000.0
2005-12-06 03:50:00,6.31427,6.31575,6.31383,6.3149,19000000.0
2005-12-06 03:51:00,6.31489,6.31546,6.31484,6.31546,9000000.0
2005-12-06 03:52:00,6.31498,6.31498,6.31413,6.31413,19000000.0
2005-12-06 03:53:00,6.31421,6.3151,6.31362,6.31362,10000000.0
2005-12-06 03:54:00,6.31455,6.31546,6.31395,6.315,17000000.0
2005-12-06 03:55:00,6.31519,6.3162,6.315,6.31532,16000000.0
2005-12-06 03:56:00,6.31542,6.31641,6.31516,6.31517,7000000.0
2005-12-06 03:57:00,6.31511,6.31631,6.31511,6.31584,11000000.0
2005-12-06 03:58:00,6.31501,6.31647,6.31501,6.31599,12000000.0
2005-12-06 03:59:00,6.31523,6.31682,6.31522,6.31604,17000000.0
2005-12-06 04:00:00,6.31539,6.31633,6.31466,6.31466,12000000.0
2005-12-06 04:01:00,6.31401,6.31543,6.31401,6.31543,16000000.0
2005-12-06 04:02:00,6.31413,6.31435,6.31405,6.31405,14000000.0
2005-12-06 04:03:00,6.31431,6.31601,6.31431,6.31496,12000000.0
2005-12-06 04:04:00,6.31471,6.31639,6.31471,6.31639,16000000.0
2005-12-06 04:05:00,6.31661,6.31661,6.31484,6.3153,13000000.0
2005-12-06 04:06:00,6.31484,6.31619,6.31466,6.31581,16000000.0
2005-12-06 04:07:00,6.31594,6.31611,6.31474,6.31535,13000000.0
2005-12-06 04:08:00,6.31538,6.31576,6.31443,6.31443,14000000.0
2005-12-06 04:09:00,6.31421,6.31425,6.31399,6.31411,10000000.0
2005-12-06 04:10:00,6.31406,6.31433,6.31402,6.31417,12000000.0
2005-12-06 04:11:00,6.31461,6.31606,6.31442,6.31442,14000000.0
2005-12-06 04:12:00,6.31396,6.31425,6.31395,6.31399,19000000.0
2005-12-06 04:13:00,6.31439,6.31536,6.31437,6.3144,20000000.0
2005-12-06 04:14:00,6.31479,6.31537,6.31415,6.31492,12000000.0
2005-12-06 04:15:00,6.31507,6.31507,6.31394,6.31408,8000000.0
2005-12-06 04:16:00,6.31417,6.31595,6.31417,6.31463,13000000.0
2005-12-06 04:17:00,6.31496,6.31523,6.31419,6.31433,15000000.0
2005-12-06 04:18:00,6.31563,6.31594,6.31487,6.31537,9000000.0
2005-12-06 04:19:00,6.31575,6.31649,6.31466,6.31466,12000000.0
2005-12-06 04:20:00,6.31465,6.31633,6.31465,6.31545,9000000.0
2005-12-06 04:21:00,6.31575,6.31589,6.31561,6.31572,17000000.0
2005-12-06 04:22:00,6.31582,6.31591,6.3156,6.31567,14000000.0
2005-12-06 04:23:00,6.3167,6.3167,6.3144,6.31485,10000000.0
2005-12-06 04:24:00,6.315,6.31525,6.31465,6.31525,12000000.0
2005-12-06 04:25:00,6.31568,6.31642,6.31484,6.31484,10000000.0
2005-12-06 04:26:00,6.31558,6.31669,6.31523,6.31611,7000000.0
2005-12-06 04:27:00,6.31582,6.3168,6.31486,6.31493,15000000.0
2005-12-06 04:28:00,6.31534,6.31647,6.31498,6.31525,7000000.0
2005-12-06 04:29:00,6.31529,6.31599,6.31509,6.31584,14000000.0
2005-12-06 04:30:00,6.31603,6.31757,6.31542,6.31542,11000000.0
2005-12-06 04:31:00,6.31632,6.31648,6.31507,6.31648,15000000.0
2005-12-06 04:32:00,6.31673,6.31673,6.31578,6.3158,17000000.0
2005-12-06 04:33:00,6.31557,6.31774,6.31557,6.31666,14000000.0
2005-12-06 04:34:00,6.31583,6.31694,6.31583,6.31694,9000000.0
2005-12-06 04:35:00,6.31674,6.31708,6.31594,6.3168,12000000.0
2005-12-06 04:36:00,6.31734,6.31783,6.31649,6.31672,12000000.0
2005-12-06 04:37:00,6.31613,6.31746,6.31607,6.317,12000000.0
2005-12-06 04:38:00,6.31686,6.31832,6.31638,6.31816,11000000.0
2005-12-06 04:39:00,6.31833,6.31833,6.31607,6.31712,17000000.0
2005-12-06 04:40:00,6.31663,6.31726,6.31563,6.31563,9000000.0
2005-12-06 04:41:00,6.31557,6.31714,6.31524,6.31614,10000000.0
2005-12-06 04:42:00,6.31673,6.31703,6.31601,6.31601,8000000.0
2005-12-06 04:43:00,6.31604,6.31626,6.31555,6.31589,18000000.0
2005-12-06 04:44:00,6.31621,6.31707,6.31621,6.31704,9000000.0
2005-12-06 04:45:00,6.3173,6.31737,6.31616,6.31616,9000000.0
2005-12-06 04:46:00,6.31646,6.31835,6.31622,6.31835,16000000.0
2005-12-06 04:47:00,6.31877,6.3188,6.31854,6.31862,12000000.0
2005-12-06 04:48:00,6.31862,6.31882,6.31853,6.31853,10000000.0
2005-12-06 04:49:00,6.31853,6.31878,6.31844,6.31844,16000000.0
2005-12-06 04:50:00,6.31876,6.31888,6.31856,6.31862,16000000.0
2005-12-06 04:51:00,6.3184,6.31861,6.31719,6.31734,20000000.0
2005-12-06 04:52:00,6.31722,6.31818,6.31629,6.31752,13000000.0
2005-12-06 04:53:00,6.31753,6.31771,6.31676,6.3176,11000000.0
2005-12-06 04:54:00,6.31783,6.31862,6.31758,6.31758,11000000.0
2005-12-06 04:55:00,6.31679,6.31726,6.3156,6.31678,12000000.0
2005-12-06 04:56:00,6.31584,6.31757,6.31582,6.31713,16000000.0
2005-12-06 04:57:00,6.31697,6.317,6.31623,6.31636,7000000.0
2005-12-06 04:58:00,6.31632,6.31762,6.31617,6.31617,13000000.0
2005-12-06 04:59:00,6.31629,6.31747,6.31629,6.31685,17000000.0
2005-12-06 05:00:00,6.31729,6.31755,6.31608,6.31678,10000000.0
2005-12-06 05:01:00,6.31702,6.31778,6.31658,6.31717,13000000.0
2005-12-06 05:02:00,6.31707,6.31738,6.31591,6.31718,18000000.0
2005-12-06 05:03:00,6.31562,6.3166,6.31556,6.31621,9000000.0
2005-12-06 05:04:00,6.31652,6.31695,6.31596,6.31695,12000000.0
2005-12-06 05:05:00,6.31676,6.31679,6.31593,6.31607,10000000.0
2005-12-06 05:06:00,6.3159,6.31707,6.3159,6.31635,20000000.0
2005-12-06 05:07:00,6.31669,6.3178,6.3165,6.3178,10000000.0
2005-12-06 05:08:00,6.31786,6.31807,6.31765,6.31788,17000000.0
2005-12-06 05:09:00,6.31767,6.31827,6.31688,6.31705,15000000.0
2005-12-06 05:10:00,6.31687,6.31784,6.31687,6.31765,10000000.0
2005-12-06 05:11:00,6.31801,6.31832,6.31712,6.31712,16000000.0
2005-12-06 05:12:00,6.31713,6.31833,6.31713,6.31758,7000000.0
2005-12-06 05:13:00,6.31729,6.31729,6.31614,6.31681,12000000.0
2005-12-06 05:14:00,6.31675,6.31698,6.31675,6.31697,14000000.0
2005-12-06 05:15:00,6.31688,6.31708,6.31687,6.31697,16000000.0
2005-12-06 05:16:00,6.31671,6.31713,6.31596,6.31713,15000000.0
2005-12-06 05:17:00,6.31708,6.31708,6.31659,6.317,10000000.0
2005-12-06 05:18:00,6.31707,6.3182,6.31707,6.31769,13000000.0
2005-12-06 05:19:00,6.3175,6.31773,6.31666,6.31668,13000000.0
2005-12-06 05:20:00,6.31631,6.31756,6.31625,6.31715,20000000.0
2005-12-06 05:21:00,6.31746,6.3179,6.3167,6.31788,9000000.0
2005-12-06 05:22:00,6.31765,6.31794,6.31659,6.31721,17000000.0
2005-12-06 05:23:00,6.31708,6.31769,6.31683,6.31769,14000000.0
2005-12-06 05:24:00,6.31762,6.31765,6.31611,6.31765,19000000.0
2005-12-06 05:25:00,6.31792,6.31792,6.31665,6.31761,13000000.0
2005-12-06 05:26:00,6.31762,6.31782,6.31676,6.31702,13000000.0
2005-12-06 05:27:00,6.31721,6.31727,6.31647,6.31651,13000000.0
2005-12-06 05:28:00,6.31638,6.31649,6.31622,6.31631,10000000.0
2005-12-06 05:29:00,6.31679,6.3182,6.31679,6.31756,17000000.0
2005-12-06 05:30:00,6.31759,6.31787,6.31759,6.31769,21000000.0
2005-12-06 05:31:00,6.31801,6.31873,6.31703,6.31723,13000000.0
2005-12-06 05:32:00,6.31706,6.31822,6.31706,6.31822,16000000.0
2005-12-06 05:33:00,6.31717,6.31841,6.31714,6.31841,13000000.0
2005-12-06 05:34:00,6.31807,6.31831,6.3172,6.31757,13000000.0
2005-12-06 05:35:00,6.31702,6.31943,6.31702,6.31943,14000000.0
2005-12-06 05:36:00,6.31947,6.32025,6.31866,6.3189,18000000.0
2005-12-06 05:37:00,6.31848,6.31961,6.31801,6.31896,12000000.0
2005-12-06 05:38:00,6.31901,6.31946,6.31789,6.31789,13000000.0
2005-12-06 05:39:00,6.31733,6.31852,6.31733,6.31787,21000000.0
2005-12-06 05:40:00,6.31776,6.31782,6.31756,6.31778,14000000.0
2005-12-06 05:41:00,6.31772,6.31876,6.31772,6.31876,13000000.0
2005-12-06 05:42:00,6.31884,6.31884,6.31788,6.31828,8000000.0
2005-12-06 05:43:00,6.31771,6.31837,6.31717,6.31837,13000000.0
2005-12-06 05:44:00,6.31821,6.31908,6.3176,6.31773,13000000.0
2005-12-06 05:45:00,6.31806,6.31904,6.31738,6.31738,24000000.0
2005-12-06 05:46:00,6.31758,6.31828,6.31721,6.31737,14000000.0
2005-12-06 05:47:00,6.31763,6.31927,6.31701,6.31701,11000000.0
2005-12-06 05:48:00,6.31841,6.31934,6.31746,6.31846,18000000.0
2005-12-06 05:49:00,6.31809,6.31882,6.31769,6.31816,10000000.0
2005-12-06 05:50:00,6.31951,6.31977,6.31804,6.31856,10000000.0
2005-12-06 05:51:00,6.31826,6.31889,6.31735,6.31889,11000000.0
2005-12-06 05:52:00,6.319,6.319,6.31832,6.31889,19000000.0
2005-12-06 05:53:00,6.31883,6.31884,6.31789,6.31884,15000000.0
2005-12-06 05:54:00,6.3189,6.31908,6.318,6.31813,7000000.0
2005-12-06 05:55:00,6.31778,6.31928,6.31746,6.31746,12000000.0
2005-12-06 05:56:00,6.31703,6.31912,6.31664,6.31772,16000000.0
2005-12-06 05:57:00,6.31828,6.31828,6.3165,6.3165,11000000.0
2005-12-06 05:58:00,6.31614,6.31841,6.31614,6.31728,22000000.0
2005-12-06 05:59:00,6.31749,6.31761,6.31686,6.31686,9000000.0
2005-12-06 06:00:00,6.31697,6.31879,6.31687,6.3176,17000000.0
2005-12-06 06:01:00,6.31728,6.31901,6.31728,6.31828,18000000.0
2005-12-06 06:02:00,6.31888,6.31943,6.31743,6.31927,18000000.0
2005-12-06 06:03:00,6.31925,6.31935,6.31788,6.31788,16000000.0
2005-12-06 06:04:00,6.31772,6.31795,6.3168,6.31767,8000000.0
2005-12-06 06:05:00,6.31755,6.31849,6.31683,6.3177,10000000.0
2005-12-06 06:06:00,6.31718,6.31823,6.31681,6.31811,27000000.0
2005-12-06 06:07:00,6.31813,6.31813,6.3178,6.31795,17000000.0
2005-12-06 06:08:00,6.31915,6.31915,6.3177,6.31914,14000000.0
2005-12-06 06:09:00,6.31763,6.31914,6.31708,6.31741,13000000.0
2005-12-06 06:10:00,6.31695,6.31719,6.31691,6.31708,14000000.0
2005-12-06 06:11:00,6.31728,6.3184,6.31728,6.31829,16000000.0
2005-12-06 06:12:00,6.31805,6.31852,6.31655,6.31746,17000000.0
2005-12-06 06:13:00,6.31724,6.31743,6.31654,6.31654,14000000.0
2005-12-06 06:14:00,6.31655,6.31803,6.31644,6.31782,12000000.0
2005-12-06 06:15:00,6.31714,6.3175,6.31602,6.31606,13000000.0
2005-12-06 06:16:00,6.31555,6.31661,6.3155,6.31635,14000000.0
2005-12-06 06:17:00,6.31582,6.31659,6.31497,6.31593,11000000.0
2005-12-06 06:18:00,6.31541,6.31698,6.31501,6.31589,12000000.0
2005-12-06 06:19:00,6.31551,6.31603,6.31473,6.31564,19000000.0
2005-12-06 06:20:00,6.3151,6.31516,6.31403,6.31422,11000000.0
2005-12-06 06:21:00,6.31381,6.31485,6.31343,6.31485,9000000.0
2005-12-06 06:22:00,6.31418,6.31493,6.3134,6.31422,22000000.0
2005-12-06 06:23:00,6.3149,6.31574,6.31389,6.31445,18000000.0
2005-12-06 06:24:00,6.31458,6.3149,6.3136,6.31449,8000000.0
2005-12-06 06:25:00,6.31563,6.31563,6.3138,6.31479,9000000.0
2005-12-06 06:26:00,6.31468,6.31536,6.31385,6.31484,13000000.0
2005-12-06 06:27:00,6.31504,6.31612,6.31445,6.31567,15000000.0
2005-12-06 06:28:00,6.31593,6.31597,6.31488,6.31514,18000000.0
2005-12-06 06:29:00,6.31486,6.31523,6.31441,6.31441,16000000.0
2005-12-06 06:30:00,6.31459,6.31586,6.31459,6.3148,10000000.0
2005-12-06 06:31:00,6.31476,6.31623,6.31476,6.31543,13000000.0
2005-12-06 06:32:00,6.31578,6.31659,6.31507,6.31507,10000000.0
2005-12-06 06:33:00,6.31503,6.31572,6.31498,6.31572,10000000.0
2005-12-06 06:34:00,6.31593,6.31597,6.31486,6.31501,15000000.0
2005-12-06 06:35:00,6.31471,6.31557,6.31439,6.31549,13000000.0
2005-12-06 06:36:00,6.3149,6.31545,6.31464,6.31543,23000000.0
2005-12-06 06:37:00,6.31589,6.31589,6.31503,6.31548,11000000.0
2005-12-06 06:38:00,6.31602,6.31602,6.31567,6.31578,17000000.0
2005-12-06 06:39:00,6.316,6.31605,6.31453,6.31453,8000000.0
2005-12-06 06:40:00,6.31458,6.31512,6.31399,6.31425,15000000.0
2005-12-06 06:41:00,6.31457,6.31534,6.31384,6.31494,15000000.0
2005-12-06 06:42:00,6.3152,6.31567,6.31455,6.31527,16000000.0
2005-12-06 06:43:00,6.31453,6.31582,6.31437,6.31569,12000000.0
2005-12-06 06:44:00,6.31517,6.31574,6.31469,6.31536,13000000.0
2005-12-06 06:45:00,6.31552,6.31575,6.3149,6.31558,14000000.0
2005-12-06 06:46:00,6.31474,6.31586,6.31469,6.3153,12000000.0
2005-12-06 06:47:00,6.31546,6.31561,6.3154,6.31551,11000000.0
2005-12-06 06:48:00,6.31555,6.31559,6.31535,6.31555,15000000.0
2005-12-06 06:49:00,6.31564,6.31696,6.31463,6.31588,17000000.0
2005-12-06 06:50:00,6.31565,6.31631,6.31484,6.31561,13000000.0
2005-12-06 06:51:00,6.31474,6.3162,6.31474,6.31579,8000000.0
2005-12-06 06:52:00,6.31582,6.31582,6.31408,6.31528,14000000.0
2005-12-06 06:53:00,6.31489,6.3157,6.31475,6.31489,13000000.0
2005-12-06 06:54:00,6.31573,6.31582,6.31515,6.31527,8000000.0
2005-12-06 06:55:00,6.31524,6.31625,6.31524,6.31588,10000000.0
2005-12-06 06:56:00,6.31546,6.31631,6.31492,6.31492,11000000.0
2005-12-06 06:57:00,6.31508,6.3173,6.31487,6.31529,17000000.0
2005-12-06 06:58:00,6.31514,6.31603,6.31514,6.31603,12000000.0
2005-12-06 06:59:00,6.31605,6.31634,6.31604,6.31613,14000000.0
2005-12-06 07:00:00,6.31624,6.31644,6.31613,6.31629,11000000.0
2005-12-06 07:01:00,6.3161,6.31626,6.31604,6.31604,10000000.0
2005-12-06 07:02:00,6.31593,6.31598,6.315,6.31573,14000000.0
2005-12-06 07:03:00,6.31531,6.31603,6.31493,6.31493,7000000.0
2005-12-06 07:04:00,6.3151,6.3167,6.31431,6.31537,16000000.0
2005-12-06 07:05:00,6.31521,6.31529,6.31377,6.31502,15000000.0
2005-12-06 07:06:00,6.31454,6.31499,6.31387,6.31458,16000000.0
2005-12-06 07:07:00,6.31525,6.31554,6.31438,6.31554,12000000.0
2005-12-06 07:08:00,6.31588,6.31594,6.31483,6.31501,8000000.0
2005-12-06 07:09:00,6.31503,6.31619,6.31493,6.31585,8000000.0
2005-12-06 07:10:00,6.31606,6.31616,6.31523,6.31548,16000000.0
2005-12-06 07:11:00,6.31539,6.31545,6.31442,6.31514,17000000.0
2005-12-06 07:12:00,6.3155,6.31674,6.31527,6.31572,20000000.0
2005-12-06 07:13:00,6.31535,6.31535,6.31411,6.31424,18000000.0
2005-12-06 07:14:00,6.31405,6.3156,6.31405,6.3156,11000000.0
2005-12-06 07:15:00,6.31537,6.31542,6.31428,6.31537,18000000.0
2005-12-06 07:16:00,6.31545,6.31575,6.31444,6.31541,18000000.0
2005-12-06 07:17:00,6.31533,6.31548,6.31386,6.31474,12000000.0
2005-12-06 07:18:00,6.31545,6.31597,6.31397,6.31397,18000000.0
2005-12-06 07:19:00,6.31418,6.31538,6.31388,6.31525,14000000.0
2005-12-06 07:20:00,6.31496,6.31536,6.3144,6.315,18000000.0
2005-12-06 07:21:00,6.3151,6.31542,6.31447,6.31465,13000000.0
2005-12-06 07:22:00,6.31485,6.31534,6.31389,6.31491,14000000.0
2005-12-06 07:23:00,6.31479,6.31544,6.31415,6.31415,15000000.0
2005-12-06 07:24:00,6.3152,6.3152,6.31403,6.31455,16000000.0
2005-12-06 07:25:00,6.31488,6.31488,6.31466,6.31466,15000000.0
2005-12-06 07:26:00,6.31477,6.31489,6.31434,6.31448,13000000.0
2005-12-06 07:27:00,6.31436,6.31528,6.31435,6.31482,12000000.0
2005-12-06 07:28:00,6.31494,6.31569,6.31378,6.31378,22000000.0
2005-12-06 07:29:00,6.31395,6.31592,6.31395,6.31431,16000000.0
2005-12-06 07:30:00,6.31417,6.31541,6.31376,6.31376,14000000.0
2005-12-06 07:31:00,6.31373,6.31521,6.31373,6.31487,13000000.0
2005-12-06 07:32:00,6.31388,6.31523,6.31365,6.31385,9000000.0
2005-12-06 07:33:00,6.31442,6.31559,6.31442,6.31526,7000000.0
2005-12-06 07:34:00,6.31511,6.31539,6.31377,6.31512,18000000.0
2005-12-06 07:35:00,6.3155,6.3155,6.31404,6.31477,9000000.0
2005-12-06 07:36:00,6.31465,6.31543,6.31408,6.31426,13000000.0
2005-12-06 07:37:00,6.31431,6.31471,6.31424,6.31456,11000000.0
2005-12-06 07:38:00,6.3156,6.3156,6.31365,6.31416,11000000.0
2005-12-06 07:39:00,6.31429,6.3145,6.3128,6.31371,19000000.0
2005-12-06 07:40:00,6.31392,6.31392,6.31247,6.31341,11000000.0
2005-12-06 07:41:00,6.3138,6.31409,6.31251,6.31289,7000000.0
2005-12-06 07:42:00,6.31369,6.31414,6.31284,6.31343,13000000.0
2005-12-06 07:43:00,6.31322,6.31472,6.31308,6.31308,14000000.0
2005-12-06 07:44:00,6.31415,6.31459,6.31345,6.31443,10000000.0
2005-12-06 07:45:00,6.31354,6.31516,6.31354,6.31475,8000000.0
2005-12-06 07:46:00,6.31373,6.31643,6.31373,6.31526,13000000.0
2005-12-06 07:47:00,6.3155,6.31609,6.31518,6.31521,15000000.0
2005-12-06 07:48:00,6.31489,6.31615,6.31432,6.31568,13000000.0
2005-12-06 07:49:00,6.31594,6.31603,6.31496,6.31556,10000000.0
2005-12-06 07:50:00,6.31476,6.31476,6.31321,6.31321,17000000.0
2005-12-06 07:51:00,6.31336,6.31431,6.31261,6.31381,16000000.0
2005-12-06 07:52:00,6.31384,6.31415,6.31298,6.31415,13000000.0
2005-12-06 07:53:00,6.31473,6.31498,6.31353,6.31442,10000000.0
2005-12-06 07:54:00,6.31373,6.31502,6.31299,6.31378,11000000.0
2005-12-06 07:55:00,6.31317,6.31321,6.31287,6.31287,12000000.0
2005-12-06 07:56:00,6.31313,6.31319,6.31206,6.3128,13000000.0
2005-12-06 07:57:00,6.313,6.31401,6.31264,6.31401,8000000.0
2005-12-06 07:58:00,6.31312,6.31393,6.31275,6.31304,14000000.0
2005-12-06 07:59:00,6.31255,6.31282,6.31202,6.31282,15000000.0
2005-12-06 08:00:00,6.31349,6.31447,6.31276,6.31313,10000000.0
2005-12-06 08:01:00,6.31279,6.31365,6.3118,6.31311,13000000.0
2005-12-06 08:02:00,6.31283,6.31374,6.3119,6.31373,14000000.0
2005-12-06 08:03:00,6.31331,6.3135,6.31186,6.31186,12000000.0
2005-12-06 08:04:00,6.31136,6.31241,6.31136,6.31238,16000000.0
2005-12-06 08:05:00,6.31245,6.31332,6.31221,6.31332,14000000.0
2005-12-06 08:06:00,6.31288,6.31344,6.31228,6.31294,19000000.0
2005-12-06 08:07:00,6.31298,6.31317,6.31178,6.3119,19000000.0
2005-12-06 08:08:00,6.31204,6.31379,6.31201,6.3126,11000000.0
2005-12-06 08:09:00,6.31342,6.31357,6.3125,6.31345,10000000.0
2005-12-06 08:10:00,6.31296,6.31315,6.31184,6.31234,16000000.0
2005-12-06 08:11:00,6.31216,6.31265,6.31198,6.31251,9000000.0
2005-12-06 08:12:00,6.31276,6.31276,6.31196,6.31236,10000000.0
2005-12-06 08:13:00,6.31288,6.31345,6.31223,6.31223,11000000.0
2005-12-06 08:14:00,6.31328,6.31375,6.31177,6.31318,12000000.0
2005-12-06 08:15:00,6.31327,6.31386,6.31265,6.31361,15000000.0
2005-12-06 08:16:00,6.31295,6.31321,6.31208,6.31321,14000000.0
2005-12-06 08:17:00,6.31284,6.31414,6.31281,6.31343,10000000.0
2005-12-06 08:18:00,6.3131,6.31359,6.31272,6.31305,9000000.0
2005-12-06 08:19:00,6.31289,6.3136,6.31235,6.3136,11000000.0
2005-12-06 08:20:00,6.31363,6.31372,6.31225,6.31359,11000000.0
2005-12-06 08:21:00,6.31315,6.31404,6.31273,6.31341,20000000.0
2005-12-06 08:22:00,6.31386,6.31407,6.31322,6.31322,8000000.0
2005-12-06 08:23:00,6.31274,6.31433,6.31274,6.31329,12000000.0
2005-12-06 08:24:00,6.3129,6.31354,6.31237,6.31274,13000000.0
2005-12-06 08:25:00,6.313,6.31456,6.31298,6.31298,12000000.0
2005-12-06 08:26:00,6.31398,6.3146,6.31349,6.31354,13000000.0
2005-12-06 08:27:00,6.31345,6.31492,6.31345,6.31461,11000000.0
2005-12-06 08:28:00,6.3144,6.31493,6.3144,6.31482,8000000.0
2005-12-06 08:29:00,6.31487,6.31558,6.31437,6.31437,12000000.0
2005-12-06 08:30:00,6.31413,6.31531,6.31381,6.31381,11000000.0
2005-12-06 08:31:00,6.31366,6.31412,6.31352,6.31403,10000000.0
2005-12-06 08:32:00,6.31424,6.31526,6.31401,6.31433,13000000.0
2005-12-06 08:33:00,6.31453,6.31471,6.31345,6.31345,11000000.0
2005-12-06 08:34:00,6.31364,6.31467,6.31343,6.31453,17000000.0
2005-12-06 08:35:00,6.31465,6.31531,6.31453,6.31479,11000000.0
2005-12-06 08:36:00,6.31451,6.3147,6.31404,6.3146,10000000.0
2005-12-06 08:37:00,6.31476,6.31476,6.31398,6.31429,9000000.0
2005-12-06 08:38:00,6.31456,6.31519,6.31387,6.31461,18000000.0
2005-12-06 08:39:00,6.31448,6.31448,6.3135,6.31431,8000000.0
2005-12-06 08:40:00,6.31437,6.31437,6.31279,6.31338,7000000.0
2005-12-06 08:41:00,6.31239,6.3134,6.31217,6.31286,16000000.0
2005-12-06 08:42:00,6.31375,6.31457,6.31316,6.3145,14000000.0
2005-12-06 08:43:00,6.31483,6.31483,6.31321,6.31404,12000000.0
2005-12-06 08:44:00,6.31443,6.31455,6.31347,6.31406,9000000.0
2005-12-06 08:45:00,6.31315,6.31435,6.31315,6.31435,18000000.0
2005-12-06 08:46:00,6.31451,6.31504,6.31429,6.3149,14000000.0
2005-12-06 08:47:00,6.31527,6.31529,6.313,6.313,18000000.0
2005-12-06 08:48:00,6.31317,6.31491,6.31317,6.31451,12000000.0
2005-12-06 08:49:00,6.31447,6.31483,6.31352,6.31474,14000000.0
2005-12-06 08:50:00,6.31536,6.31801,6.31493,6.31801,16000000.0
2005-12-06 08:51:00,6.31771,6.31771,6.31485,6.31489,21000000.0
2005-12-06 08:52:00,6.31443,6.31595,6.31443,6.31465,20000000.0
2005-12-06 08:53:00,6.31482,6.31641,6.31441,6.31641,7000000.0
2005-12-06 08:54:00,6.31584,6.31619,6.31453,6.31519,17000000.0
2005-12-06 08:55:00,6.31533,6.31565,6.31446,6.31556,12000000.0
2005-12-06 08:56:00,6.31555,6.31687,6.31477,6.31556,17000000.0
2005-12-06 08:57:00,6.31584,6.31649,6.31476,6.31614,16000000.0
2005-12-06 08:58:00,6.31594,6.31663,6.31561,6.3157,12000000.0
2005-12-06 08:59:00,6.31561,6.31641,6.31534,6.31594,13000000.0
2005-12-06 09:00:00,6.31544,6.31605,6.31481,6.31574,17000000.0
2005-12-06 09:01:00,6.31539,6.31628,6.31516,6.31606,13000000.0
2005-12-06 09:02:00,6.31545,6.31647,6.31545,6.31647,8000000.0
2005-12-06 09:03:00,6.317,6.31756,6.31641,6.31756,16000000.0
2005-12-06 09:04:00,6.31635,6.31682,6.31596,6.31654,8000000.0
2005-12-06 09:05:00,6.31711,6.31794,6.31674,6.31758,11000000.0
2005-12-06 09:06:00,6.31816,6.31939,6.31816,6.31861,10000000.0
2005-12-06 09:07:00,6.31832,6.31989,6.31818,6.31922,10000000.0
2005-12-06 09:08:00,6.31918,6.31992,6.3186,6.3198,19000000.0
2005-12-06 09:09:00,6.31879,6.31929,6.31728,6.31776,16000000.0
2005-12-06 09:10:00,6.31751,6.31776,6.31652,6.31758,8000000.0
2005-12-06 09:11:00,6.3179,6.3191,6.31784,6.31884,11000000.0
2005-12-06 09:12:00,6.31831,6.31927,6.31723,6.31723,16000000.0
2005-12-06 09:13:00,6.31751,6.31857,6.31741,6.31742,15000000.0
2005-12-06 09:14:00,6.31741,6.31884,6.31741,6.31831,17000000.0
2005-12-06 09:15:00,6.31877,6.31962,6.31822,6.31871,12000000.0
2005-12-06 09:16:00,6.31825,6.3191,6.3182,6.31861,14000000.0
2005-12-06 09:17:00,6.31832,6.319,6.31755,6.31884,14000000.0
2005-12-06 09:18:00,6.319,6.32036,6.31814,6.31901,18000000.0
2005-12-06 09:19:00,6.31939,6.32077,6.31939,6.32016,14000000.0
2005-12-06 09:20:00,6.32015,6.32015,6.31864,6.31955,18000000.0
2005-12-06 09:21:00,6.31997,6.32162,6.31981,6.321,17000000.0
2005-12-06 09:22:00,6.32127,6.322,6.32032,6.32143,13000000.0
2005-12-06 09:23:00,6.32063,6.32157,6.32019,6.32153,12000000.0
2005-12-06 09:24:00,6.32193,6.32371,6.32193,6.32288,14000000.0
2005-12-06 09:25:00,6.32233,6.32308,6.3219,6.32308,9000000.0
2005-12-06 09:26:00,6.32239,6.32338,6.32154,6.32215,13000000.0
2005-12-06 09:27:00,6.32196,6.32422,6.32181,6.32349,13000000.0
2005-12-06 09:28:00,6.32344,6.32373,6.32231,6.32333,19000000.0
2005-12-06 09:29:00,6.32493,6.32493,6.32214,6.32263,14000000.0
2005-12-06 09:30:00,6.3232,6.3232,6.32137,6.32319,15000000.0
2005-12-06 09:31:00,6.32354,6.32354,6.32127,6.32132,11000000.0
2005-12-06 09:32:00,6.3212,6.32235,6.3212,6.32197,16000000.0
2005-12-06 09:33:00,6.32163,6.32243,6.32099,6.32243,9000000.0
2005-12-06 09:34:00,6.32248,6.32275,6.32042,6.32175,18000000.0
2005-12-06 09:35:00,6.32014,6.32121,6.31991,6.32116,14000000.0
2005-12-06 09:36:00,6.32013,6.32175,6.32013,6.32112,16000000.0
2005-12-06 09:37:00,6.31992,6.32115,6.31946,6.32023,20000000.0
2005-12-06 09:38:00,6.31958,6.32009,6.31778,6.31778,19000000.0
2005-12-06 09:39:00,6.31879,6.31879,6.31651,6.3172,16000000.0
2005-12-06 09:40:00,6.31705,6.31756,6.31587,6.31644,12000000.0
2005-12-06 09:41:00,6.31675,6.31721,6.31579,6.31677,18000000.0
2005-12-06 09:42:00,6.31702,6.31805,6.31668,6.31805,16000000.0
2005-12-06 09:43:00,6.31791,6.31895,6.31777,6.31788,15000000.0
2005-12-06 09:44:00,6.31823,6.31937,6.31746,6.31877,13000000.0
2005-12-06 09:45:00,6.3202,6.32126,6.31865,6.31865,13000000.0
2005-12-06 09:46:00,6.31954,6.31954,6.31716,6.31839,17000000.0
2005-12-06 09:47:00,6.31803,6.31803,6.31639,6.31765,13000000.0
2005-12-06 09:48:00,6.31775,6.31835,6.31732,6.31818,16000000.0
2005-12-06 09:49:00,6.31753,6.31835,6.31618,6.31772,17000000.0
2005-12-06 09:50:00,6.31663,6.3179,6.31663,6.31788,12000000.0
2005-12-06 09:51:00,6.3175,6.31847,6.31613,6.31771,16000000.0
2005-12-06 09:52:00,6.31789,6.31845,6.31664,6.3173,16000000.0
2005-12-06 09:53:00,6.31777,6.31817,6.31605,6.31605,15000000.0
2005-12-06 09:54:00,6.31607,6.31735,6.316,6.31604,15000000.0
2005-12-06 09:55:00,6.31626,6.31706,6.31591,6.31683,15000000.0
2005-12-06 09:56:00,6.31637,6.31641,6.31477,6.31641,17000000.0
2005-12-06 09:57:00,6.31603,6.3168,6.31487,6.31609,12000000.0
2005-12-06 09:58:00,6.31692,6.31814,6.3165,6.31754,14000000.0
2005-12-06 09:59:00,6.31729,6.31855,6.31682,6.31855,10000000.0
2005-12-06 10:00:00,6.31862,6.31862,6.31639,6.31729,11000000.0
2005-12-06 10:01:00,6.31701,6.31867,6.31673,6.31867,24000000.0
2005-12-06 10:02:00,6.31931,6.31949,6.31751,6.31856,14000000.0
2005-12-06 10:03:00,6.3184,6.31887,6.31706,6.31795,16000000.0
2005-12-06 10:04:00,6.31857,6.31857,6.31789,6.31798,10000000.0
2005-12-06 10:05:00,6.31807,6.3196,6.31807,6.31908,10000000.0
2005-12-06 10:06:00,6.31913,6.31978,6.31891,6.31907,9000000.0
2005-12-06 10:07:00,6.31865,6.31981,6.31825,6.31893,11000000.0
2005-12-06 10:08:00,6.32007,6.32015,6.31862,6.31862,9000000.0
2005-12-06 10:09:00,6.31846,6.31944,6.31841,6.31885,11000000.0
2005-12-06 10:10:00,6.31906,6.31986,6.31885,6.31937,15000000.0
2005-12-06 10:11:00,6.31997,6.32044,6.31917,6.32013,16000000.0
2005-12-06 10:12:00,6.32012,6.32127,6.31926,6.31973,19000000.0
2005-12-06 10:13:00,6.32072,6.3215,6.32051,6.32089,9000000.0
2005-12-06 10:14:00,6.32149,6.32221,6.32115,6.32221,11000000.0
2005-12-06 10:15:00,6.32233,6.32313,6.32202,6.3229,8000000.0
2005-12-06 10:16:00,6.32133,6.3224,6.32022,6.32022,17000000.0
2005-12-06 10:17:00,6.32013,6.32102,6.31898,6.32077,16000000.0
2005-12-06 10:18:00,6.32042,6.32207,6.31864,6.32025,16000000.0
2005-12-06 10:19:00,6.31975,6.31994,6.31884,6.31994,17000000.0
2005-12-06 10:20:00,6.31976,6.31995,6.31861,6.31881,16000000.0
2005-12-06 10:21:00,6.32057,6.32125,6.31992,6.32074,7000000.0
2005-12-06 10:22:00,6.32123,6.32123,6.31899,6.31927,10000000.0
2005-12-06 10:23:00,6.31905,6.3201,6.31864,6.31882,14000000.0
2005-12-06 10:24:00,6.31889,6.31952,6.31794,6.31932,13000000.0
2005-12-06 10:25:00,6.31781,6.31856,6.31684,6.31684,12000000.0
2005-12-06 10:26:00,6.31637,6.31801,6.31633,6.31649,11000000.0
2005-12-06 10:27:00,6.3165,6.31793,6.31613,6.31613,13000000.0
2005-12-06 10:28:00,6.31694,6.31694,6.3152,6.31654,13000000.0
2005-12-06 10:29:00,6.31698,6.3176,6.31638,6.3168,11000000.0
2005-12-06 10:30:00,6.31612,6.31618,6.31464,6.3153,9000000.0
2005-12-06 10:31:00,6.31569,6.31598,6.31453,6.31536,16000000.0
2005-12-06 10:32:00,6.31539,6.31681,6.31538,6.3155,9000000.0
2005-12-06 10:33:00,6.31506,6.31551,6.31403,6.31464,12000000.0
2005-12-06 10:34:00,6.31622,6.31622,6.31514,6.31522,11000000.0
2005-12-06 10:35:00,6.31523,6.31623,6.31414,6.31567,17000000.0
2005-12-06 10:36:00,6.31588,6.31625,6.31554,6.31579,10000000.0
2005-12-06 10:37:00,6.31643,6.31672,6.31548,6.31556,15000000.0
2005-12-06 10:38:00,6.31549,6.31683,6.31549,6.31638,17000000.0
2005-12-06 10:39:00,6.31598,6.31617,6.31485,6.31491,13000000.0
2005-12-06 10:40:00,6.31567,6.31661,6.31529,6.31622,10000000.0
2005-12-06 10:41:00,6.31689,6.31784,6.31635,6.31781,15000000.0
2005-12-06 10:42:00,6.31783,6.31896,6.31731,6.31844,12000000.0
2005-12-06 10:43:00,6.31907,6.3198,6.31845,6.3198,13000000.0
2005-12-06 10:44:00,6.31952,6.3196,6.31885,6.31949,12000000.0
2005-12-06 10:45:00,6.31911,6.31981,6.318,6.31978,13000000.0
2005-12-06 10:46:00,6.31995,6.32042,6.31899,6.32027,13000000.0
2005-12-06 10:47:00,6.32067,6.32072,6.32003,6.32066,7000000.0
2005-12-06 10:48:00,6.32061,6.32114,6.31967,6.32055,12000000.0
2005-12-06 10:49:00,6.3193,6.31964,6.31837,6.31906,10000000.0
2005-12-06 10:50:00,6.31856,6.31936,6.31832,6.31914,14000000.0
2005-12-06 10:51:00,6.3195,6.3195,6.31718,6.31807,11000000.0
2005-12-06 10:52:00,6.31679,6.31807,6.31641,6.31658,20000000.0
2005-12-06 10:53:00,6.31859,6.31938,6.31734,6.31938,9000000.0
2005-12-06 10:54:00,6.31928,6.31928,6.31726,6.3184,18000000.0
2005-12-06 10:55:00,6.31821,6.31858,6.31746,6.31746,10000000.0
2005-12-06 10:56:00,6.31821,6.31825,6.31677,6.31677,11000000.0
2005-12-06 10:57:00,6.31793,6.31872,6.3178,6.31872,8000000.0
2005-12-06 10:58:00,6.31876,6.31876,6.31656,6.31656,10000000.0
2005-12-06 10:59:00,6.31634,6.31777,6.31634,6.31777,10000000.0
2005-12-06 11:00:00,6.31765,6.31889,6.31683,6.31841,15000000.0
2005-12-06 11:01:00,6.31825,6.31843,6.31712,6.31801,12000000.0
2005-12-06 11:02:00,6.31864,6.31879,6.31757,6.31763,8000000.0
2005-12-06 11:03:00,6.31825,6.3187,6.31773,6.31858,11000000.0
2005-12-06 11:04:00,6.31887,6.31945,6.3182,6.31945,15000000.0
2005-12-06 11:05:00,6.31994,6.32043,6.31893,6.32012,17000000.0
2005-12-06 11:06:00,6.32065,6.32065,6.31916,6.32012,12000000.0
2005-12-06 11:07:00,6.32073,6.3221,6.32073,6.3221,11000000.0
2005-12-06 11:08:00,6.32204,6.32234,6.32013,6.32153,22000000.0
2005-12-06 11:09:00,6.32072,6.32192,6.32072,6.32192,9000000.0
2005-12-06 11:10:00,6.32182,6.32217,6.32032,6.32123,16000000.0
2005-12-06 11:11:00,6.32107,6.32229,6.32052,6.32203,7000000.0
2005-12-06 11:12:00,6.32214,6.32227,6.32087,6.32179,15000000.0
2005-12-06 11:13:00,6.32216,6.32391,6.32216,6.32391,11000000.0
2005-12-06 11:14:00,6.32425,6.32599,6.32425,6.32541,18000000.0
2005-12-06 11:15:00,6.3257,6.32641,6.32507,6.32507,11000000.0
2005-12-06 11:16:00,6.32479,6.3256,6.32429,6.32491,13000000.0
2005-12-06 11:17:00,6.32326,6.32503,6.32298,6.32392,13000000.0
2005-12-06 11:18:00,6.32305,6.32394,6.32265,6.32277,9000000.0
2005-12-06 11:19:00,6.32188,6.32366,6.32188,6.32366,17000000.0
2005-12-06 11:20:00,6.32388,6.32388,6.32162,6.32207,14000000.0
2005-12-06 11:21:00,6.32163,6.3222,6.3208,6.32183,14000000.0
2005-12-06 11:22:00,6.32024,6.32125,6.31888,6.3189,22000000.0
2005-12-06 11:23:00,6.31876,6.32142,6.31876,6.32018,8000000.0
2005-12-06 11:24:00,6.32071,6.32125,6.31944,6.31944,18000000.0
2005-12-06 11:25:00,6.31944,6.32029,6.31942,6.31978,9000000.0
2005-12-06 11:26:00,6.3202,6.32042,6.31858,6.32042,15000000.0
2005-12-06 11:27:00,6.32031,6.3205,6.3193,6.32026,10000000.0
2005-12-06 11:28:00,6.32058,6.32163,6.32033,6.32109,13000000.0
2005-12-06 11:29:00,6.32074,6.3212,6.3196,6.31969,17000000.0
2005-12-06 11:30:00,6.32007,6.32149,6.32001,6.32041,13000000.0
2005-12-06 11:31:00,6.32129,6.32292,6.32106,6.32239,12000000.0
2005-12-06 11:32:00,6.32161,6.32256,6.31973,6.32106,20000000.0
2005-12-06 11:33:00,6.32116,6.32274,6.32071,6.32274,16000000.0
2005-12-06 11:34:00,6.32298,6.32344,6.32077,6.3222,13000000.0
2005-12-06 11:35:00,6.32149,6.32209,6.32035,6.32196,14000000.0
2005-12-06 11:36:00,6.32173,6.32353,6.32158,6.32353,11000000.0
2005-12-06 11:37:00,6.32216,6.3235,6.32153,6.32153,16000000.0
2005-12-06 11:38:00,6.32174,6.32292,6.3213,6.32292,8000000.0
2005-12-06 11:39:00,6.32317,6.32384,6.32308,6.32367,11000000.0
2005-12-06 11:40:00,6.32357,6.32448,6.32348,6.32418,12000000.0
2005-12-06 11:41:00,6.32404,6.32441,6.32327,6.32412,10000000.0
2005-12-06 11:42:00,6.32336,6.32477,6.32327,6.32417,10000000.0
2005-12-06 11:43:00,6.32334,6.32444,6.3211,6.32154,17000000.0
2005-12-06 11:44:00,6.32134,6.32196,6.32097,6.32167,15000000.0
2005-12-06 11:45:00,6.32183,6.32282,6.32136,6.32187,16000000.0
2005-12-06 11:46:00,6.32169,6.32328,6.32169,6.32231,7000000.0
2005-12-06 11:47:00,6.32151,6.3218,6.32092,6.32131,16000000.0
2005-12-06 11:48:00,6.32126,6.32145,6.31987,6.32134,13000000.0
2005-12-06 11:49:00,6.32112,6.32161,6.3204,6.32155,10000000.0
2005-12-06 11:50:00,6.32121,6.32174,6.32031,6.32174,12000000.0
2005-12-06 11:51:00,6.32096,6.32161,6.32028,6.32028,14000000.0
2005-12-06 11:52:00,6.32034,6.32239,6.32034,6.32073,18000000.0
2005-12-06 11:53:00,6.32036,6.3214,6.31977,6.31981,16000000.0
2005-12-06 11:54:00,6.31981,6.32023,6.31903,6.3192,8000000.0
2005-12-06 11:55:00,6.31855,6.31961,6.31855,6.31961,8000000.0
2005-12-06 11:56:00,6.31916,6.31965,6.3187,6.31878,8000000.0
2005-12-06 11:57:00,6.31853,6.32009,6.31853,6.31854,11000000.0
2005-12-06 11:58:00,6.31948,6.31948,6.31858,6.31911,14000000.0
2005-12-06 11:59:00,6.31996,6.32021,6.31899,6.31967,11000000.0
2005-12-06 12:00:00,6.32023,6.32141,6.31971,6.32032,15000000.0
2005-12-06 12:01:00,6.32075,6.32198,6.32028,6.32144,13000000.0
2005-12-06 12:02:00,6.32238,6.32252,6.32196,6.32237,15000000.0
2005-12-06 12:03:00,6.3221,6.32275,6.32121,6.3223,11000000.0
2005-12-06 12:04:00,6.32139,6.32248,6.32102,6.3221,9000000.0
2005-12-06 12:05:00,6.32194,6.32194,6.32094,6.3216,9000000.0
2005-12-06 12:06:00,6.32132,6.32179,6.32024,6.32179,15000000.0
2005-12-06 12:07:00,6.32198,6.3222,6.32067,6.32129,11000000.0
2005-12-06 12:08:00,6.32196,6.32196,6.32086,6.32126,8000000.0
2005-12-06 12:09:00,6.32129,6.3217,6.32078,6.32146,18000000.0
2005-12-06 12:10:00,6.32036,6.32068,6.31967,6.32042,14000000.0
2005-12-06 12:11:00,6.32042,6.32065,6.3197,6.31989,9000000.0
2005-12-06 12:12:00,6.32018,6.32019,6.31857,6.31914,18000000.0
2005-12-06 12:13:00,6.32071,6.32071,6.31963,6.31985,12000000.0
2005-12-06 12:14:00,6.32064,6.32126,6.32035,6.32126,10000000.0
2005-12-06 12:15:00,6.32089,6.32096,6.32003,6.32096,8000000.0
2005-12-06 12:16:00,6.32156,6.32156,6.31993,6.31993,14000000.0
2005-12-06 12:17:00,6.32083,6.32119,6.32006,6.32092,13000000.0
2005-12-06 12:18:00,6.31956,6.32138,6.31956,6.32138,10000000.0
2005-12-06 12:19:00,6.32076,6.32154,6.31989,6.32154,11000000.0
2005-12-06 12:20:00,6.32085,6.32254,6.32079,6.32254,8000000.0
2005-12-06 12:21:00,6.32256,6.32358,6.3222,6.32342,20000000.0
2005-12-06 12:22:00,6.32249,6.32303,6.32143,6.3221,14000000.0
2005-12-06 12:23:00,6.32256,6.3234,6.3223,6.3234,11000000.0
2005-12-06 12:24:00,6.32404,6.32574,6.32391,6.32574,17000000.0
2005-12-06 12:25:00,6.32613,6.32703,6.32559,6.3257,12000000.0
2005-12-06 12:26:00,6.32562,6.32887,6.32558,6.32887,7000000.0
2005-12-06 12:27:00,6.32721,6.32812,6.32697,6.32779,7000000.0
2005-12-06 12:28:00,6.3273,6.32801,6.32588,6.32801,19000000.0
2005-12-06 12:29:00,6.32782,6.32802,6.32681,6.3272,12000000.0
2005-12-06 12:30:00,6.32646,6.32749,6.32579,6.32749,10000000.0
2005-12-06 12:31:00,6.32631,6.32786,6.32592,6.32786,12000000.0
2005-12-06 12:32:00,6.32766,6.32837,6.32719,6.32837,12000000.0
2005-12-06 12:33:00,6.32888,6.32888,6.32751,6.32759,15000000.0
2005-12-06 12:34:00,6.3272,6.32818,6.32631,6.32704,12000000.0
2005-12-06 12:35:00,6.32727,6.3275,6.3258,6.3258,12000000.0
2005-12-06 12:36:00,6.32609,6.32817,6.3256,6.32814,15000000.0
2005-12-06 12:37:00,6.32734,6.32803,6.32696,6.32752,8000000.0
2005-12-06 12:38:00,6.32656,6.3272,6.32563,6.32708,15000000.0
2005-12-06 12:39:00,6.32654,6.3268,6.32528,6.32664,14000000.0
2005-12-06 12:40:00,6.32629,6.32761,6.32581,6.32617,18000000.0
2005-12-06 12:41:00,6.32561,6.32645,6.32537,6.32618,11000000.0
2005-12-06 12:42:00,6.32718,6.32718,6.32455,6.32556,17000000.0
2005-12-06 12:43:00,6.32565,6.32597,6.32489,6.32568,11000000.0
2005-12-06 12:44:00,6.32649,6.32678,6.32488,6.32488,13000000.0
2005-12-06 12:45:00,6.32487,6.3266,6.32487,6.32656,10000000.0
2005-12-06 12:46:00,6.32612,6.32702,6.32564,6.32682,20000000.0
2005-12-06 12:47:00,6.32656,6.32676,6.32545,6.32603,10000000.0
2005-12-06 12:48:00,6.3256,6.32679,6.32552,6.32553,10000000.0
2005-12-06 12:49:00,6.32708,6.32846,6.3269,6.32706,15000000.0
2005-12-06 12:50:00,6.32812,6.32848,6.32742,6.32801,14000000.0
2005-12-06 12:51:00,6.32831,6.32831,6.32717,6.32807,14000000.0
2005-12-06 12:52:00,6.32793,6.32897,6.32755,6.32826,9000000.0
2005-12-06 12:53:00,6.32802,6.32904,6.32785,6.32829,9000000.0
2005-12-06 12:54:00,6.3277,6.32875,6.32678,6.32837,20000000.0
2005-12-06 12:55:00,6.32775,6.32834,6.3268,6.32804,12000000.0
2005-12-06 12:56:00,6.32868,6.32919,6.32739,6.32794,7000000.0
2005-12-06 12:57:00,6.32784,6.32784,6.32525,6.32525,13000000.0
2005-12-06 12:58:00,6.32498,6.32694,6.32376,6.32383,16000000.0
2005-12-06 12:59:00,6.32335,6.32505,6.32299,6.32299,14000000.0
2005-12-06 13:00:00,6.32252,6.32369,6.32167,6.32279,12000000.0
2005-12-06 13:01:00,6.32163,6.32205,6.32064,6.32113,17000000.0
2005-12-06 13:02:00,6.31987,6.32169,6.31987,6.32108,10000000.0
2005-12-06 13:03:00,6.32051,6.32265,6.32051,6.32262,22000000.0
2005-12-06 13:04:00,6.32209,6.32415,6.32209,6.32297,20000000.0
2005-12-06 13:05:00,6.32317,6.32391,6.32183,6.32257,14000000.0
2005-12-06 13:06:00,6.32251,6.32377,6.32197,6.32242,17000000.0
2005-12-06 13:07:00,6.32255,6.32309,6.32098,6.32174,22000000.0
2005-12-06 13:08:00,6.3213,6.32204,6.32056,6.32204,12000000.0
2005-12-06 13:09:00,6.32188,6.32338,6.32188,6.32212,12000000.0
2005-12-06 13:10:00,6.3219,6.32306,6.32118,6.32177,20000000.0
2005-12-06 13:11:00,6.32161,6.32262,6.32104,6.32172,12000000.0
2005-12-06 13:12:00,6.32258,6.32305,6.32153,6.32244,16000000.0
2005-12-06 13:13:00,6.32192,6.32216,6.32049,6.32139,14000000.0
2005-12-06 13:14:00,6.32167,6.32234,6.32076,6.32137,17000000.0
2005-12-06 13:15:00,6.32177,6.32177,6.3202,6.32105,7000000.0
2005-12-06 13:16:00,6.32002,6.32078,6.31977,6.31977,9000000.0
2005-12-06 13:17:00,6.31973,6.32122,6.31973,6.32043,15000000.0
2005-12-06 13:18:00,6.32127,6.32154,6.31973,6.32059,17000000.0
2005-12-06 13:19:00,6.32013,6.32042,6.31828,6.31828,15000000.0
2005-12-06 13:20:00,6.31953,6.31955,6.31793,6.31793,12000000.0
2005-12-06 13:21:00,6.31847,6.32101,6.31847,6.3187,24000000.0
2005-12-06 13:22:00,6.3192,6.32069,6.31859,6.31944,12000000.0
2005-12-06 13:23:00,6.3209,6.32129,6.31914,6.32033,12000000.0
2005-12-06 13:24:00,6.32046,6.32094,6.31992,6.32046,18000000.0
2005-12-06 13:25:00,6.32005,6.3205,6.31929,6.3194,12000000.0
2005-12-06 13:26:00,6.31981,6.31981,6.31827,6.31827,12000000.0
2005-12-06 13:27:00,6.3195,6.31992,6.31898,6.31929,9000000.0
2005-12-06 13:28:00,6.31906,6.31975,6.31855,6.31905,15000000.0
2005-12-06 13:29:00,6.31882,6.31969,6.31882,6.31928,14000000.0
2005-12-06 13:30:00,6.31944,6.31975,6.31854,6.31911,11000000.0
2005-12-06 13:31:00,6.31929,6.31937,6.31821,6.31834,11000000.0
2005-12-06 13:32:00,6.31891,6.31891,6.31805,6.31825,8000000.0
2005-12-06 13:33:00,6.31818,6.31897,6.31766,6.31894,14000000.0
2005-12-06 13:34:00,6.31946,6.3203,6.31884,6.32003,11000000.0
2005-12-06 13:35:00,6.31901,6.3192,6.31782,6.3192,16000000.0
2005-12-06 13:36:00,6.31997,6.32031,6.31877,6.31916,8000000.0
2005-12-06 13:37:00,6.31926,6.32005,6.31873,6.31954,17000000.0
2005-12-06 13:38:00,6.31964,6.31964,6.31871,6.3196,14000000.0
2005-12-06 13:39:00,6.32002,6.32002,6.31865,6.31865,10000000.0
2005-12-06 13:40:00,6.31902,6.32051,6.31902,6.32031,8000000.0
2005-12-06 13:41:00,6.31992,6.32046,6.3197,6.31977,11000000.0
2005-12-06 13:42:00,6.32013,6.3206,6.31943,6.3206,14000000.0
2005-12-06 13:43:00,6.32101,6.32147,6.32022,6.32147,11000000.0
2005-12-06 13:44:00,6.32188,6.32188,6.31983,6.32046,11000000.0
2005-12-06 13:45:00,6.32054,6.32151,6.32008,6.32151,14000000.0
2005-12-06 13:46:00,6.3218,6.3218,6.31888,6.31888,11000000.0
2005-12-06 13:47:00,6.31944,6.32016,6.31888,6.31985,13000000.0
2005-12-06 13:48:00,6.32022,6.32059,6.31926,6.32005,14000000.0
2005-12-06 13:49:00,6.32037,6.32146,6.31863,6.31926,12000000.0
2005-12-06 13:50:00,6.31872,6.32018,6.31872,6.31925,16000000.0
2005-12-06 13:51:00,6.31972,6.32008,6.31914,6.31934,14000000.0
2005-12-06 13:52:00,6.31872,6.32046,6.31868,6.31954,10000000.0
2005-12-06 13:53:00,6.3194,6.3203,6.31839,6.31839,10000000.0
2005-12-06 13:54:00,6.31922,6.31952,6.31803,6.31803,8000000.0
2005-12-06 13:55:00,6.31898,6.32086,6.31898,6.32024,13000000.0
2005-12-06 13:56:00,6.3202,6.32135,6.31886,6.32122,17000000.0
2005-12-06 13:57:00,6.32135,6.32205,6.32068,6.32089,13000000.0
2005-12-06 13:58:00,6.3215,6.32193,6.32033,6.32087,7000000.0
2005-12-06 13:59:00,6.32108,6.32179,6.3207,6.32167,9000000.0
2005-12-06 14:00:00,6.32213,6.32268,6.32126,6.32142,7000000.0
2005-12-06 14:01:00,6.32213,6.32244,6.32062,6.3218,11000000.0
2005-12-06 14:02:00,6.32137,6.32169,6.32096,6.32115,19000000.0
2005-12-06 14:03:00,6.32057,6.3219,6.31927,6.32157,13000000.0
2005-12-06 14:04:00,6.32208,6.32208,6.31977,6.32028,22000000.0
2005-12-06 14:05:00,6.32012,6.32043,6.31877,6.32043,17000000.0
2005-12-06 14:06:00,6.32012,6.32012,6.31665,6.31665,11000000.0
2005-12-06 14:07:00,6.31632,6.31642,6.3155,6.31642,9000000.0
2005-12-06 14:08:00,6.31672,6.31672,6.3157,6.31651,11000000.0
2005-12-06 14:09:00,6.31623,6.31633,6.31425,6.3153,12000000.0
2005-12-06 14:10:00,6.31501,6.31611,6.3147,6.31508,13000000.0
2005-12-06 14:11:00,6.31496,6.31781,6.31496,6.31631,14000000.0
2005-12-06 14:12:00,6.31559,6.3167,6.31502,6.31533,11000000.0
2005-12-06 14:13:00,6.31515,6.3154,6.31438,6.31446,11000000.0
2005-12-06 14:14:00,6.31437,6.31477,6.31388,6.31416,7000000.0
2005-12-06 14:15:00,6.31461,6.31536,6.31384,6.31384,14000000.0
2005-12-06 14:16:00,6.31401,6.31568,6.31401,6.31568,13000000.0
2005-12-06 14:17:00,6.31557,6.31617,6.31424,6.31457,22000000.0
2005-12-06 14:18:00,6.31413,6.31449,6.31343,6.31416,15000000.0
2005-12-06 14:19:00,6.31417,6.31438,6.31226,6.31432,12000000.0
2005-12-06 14:20:00,6.3135,6.3154,6.3135,6.31462,7000000.0
2005-12-06 14:21:00,6.3147,6.31515,6.31369,6.31448,13000000.0
2005-12-06 14:22:00,6.31429,6.31524,6.314,6.31477,8000000.0
2005-12-06 14:23:00,6.31448,6.31482,6.31386,6.31482,11000000.0
2005-12-06 14:24:00,6.31518,6.31518,6.31379,6.3143,13000000.0
2005-12-06 14:25:00,6.31435,6.31464,6.31315,6.31402,15000000.0
2005-12-06 14:26:00,6.31511,6.31622,6.31492,6.31528,8000000.0
2005-12-06 14:27:00,6.31477,6.31559,6.31417,6.31504,10000000.0
2005-12-06 14:28:00,6.31495,6.31518,6.31426,6.31513,11000000.0
2005-12-06 14:29:00,6.31509,6.31543,6.31385,6.31494,21000000.0
2005-12-06 14:30:00,6.31415,6.31575,6.314,6.31526,11000000.0
2005-12-06 14:31:00,6.31528,6.31561,6.31467,6.31506,17000000.0
2005-12-06 14:32:00,6.31463,6.31546,6.31438,6.31524,15000000.0
2005-12-06 14:33:00,6.31592,6.31869,6.31493,6.31869,8000000.0
2005-12-06 14:34:00,6.31901,6.31901,6.31556,6.31671,9000000.0
2005-12-06 14:35:00,6.31612,6.31641,6.31473,6.31607,11000000.0
2005-12-06 14:36:00,6.31623,6.31696,6.31525,6.31696,15000000.0
2005-12-06 14:37:00,6.31576,6.31578,6.31294,6.31546,8000000.0
2005-12-06 14:38:00,6.31608,6.31615,6.31492,6.31509,10000000.0
2005-12-06 14:39:00,6.31526,6.31546,6.31442,6.31458,19000000.0
2005-12-06 14:40:00,6.31525,6.31554,6.31481,6.31532,15000000.0
2005-12-06 14:41:00,6.31489,6.31761,6.31482,6.31761,15000000.0
2005-12-06 14:42:00,6.31748,6.31748,6.31624,6.31679,17000000.0
2005-12-06 14:43:00,6.31669,6.31731,6.31563,6.31563,15000000.0
2005-12-06 14:44:00,6.31532,6.31683,6.31532,6.31672,15000000.0
2005-12-06 14:45:00,6.31627,6.31727,6.31531,6.31531,9000000.0
2005-12-06 14:46:00,6.31538,6.31698,6.31538,6.31548,11000000.0
2005-12-06 14:47:00,6.31622,6.31704,6.31556,6.3161,12000000.0
2005-12-06 14:48:00,6.31641,6.31964,6.31641,6.31852,12000000.0
2005-12-06 14:49:00,6.31992,6.32136,6.31931,6.32115,12000000.0
2005-12-06 14:50:00,6.32058,6.32177,6.32058,6.32177,15000000.0
2005-12-06 14:51:00,6.3204,6.32118,6.31962,6.32058,10000000.0
2005-12-06 14:52:00,6.32047,6.32047,6.31782,6.31991,13000000.0
2005-12-06 14:53:00,6.32003,6.32003,6.31812,6.31872,13000000.0
2005-12-06 14:54:00,6.31858,6.3191,6.31807,6.3191,9000000.0
2005-12-06 14:55:00,6.31941,6.32053,6.31878,6.31926,16000000.0
2005-12-06 14:56:00,6.31978,6.3201,6.31882,6.31931,15000000.0
2005-12-06 14:57:00,6.31889,6.32013,6.31831,6.31873,15000000.0
2005-12-06 14:58:00,6.31924,6.31924,6.31713,6.31713,11000000.0
2005-12-06 14:59:00,6.31685,6.31728,6.31628,6.31722,14000000.0
2005-12-06 15:00:00,6.31734,6.31734,6.31501,6.31613,18000000.0
2005-12-06 15:01:00,6.31677,6.32068,6.31677,6.31712,12000000.0
2005-12-06 15:02:00,6.31578,6.31585,6.3143,6.31541,7000000.0
2005-12-06 15:03:00,6.31481,6.31527,6.31337,6.31382,18000000.0
2005-12-06 15:04:00,6.31385,6.31434,6.31302,6.31318,21000000.0
2005-12-06 15:05:00,6.31343,6.31385,6.31211,6.31357,13000000.0
2005-12-06 15:06:00,6.31426,6.31426,6.31202,6.31202,14000000.0
2005-12-06 15:07:00,6.31222,6.31353,6.31188,6.31236,22000000.0
2005-12-06 15:08:00,6.3119,6.31226,6.31122,6.31176,10000000.0
2005-12-06 15:09:00,6.31082,6.31148,6.31058,6.31127,9000000.0
2005-12-06 15:10:00,6.3113,6.31202,6.31089,6.31193,14000000.0
2005-12-06 15:11:00,6.31235,6.31293,6.3115,6.31214,12000000.0
2005-12-06 15:12:00,6.31244,6.31359,6.31105,6.31359,13000000.0
2005-12-06 15:13:00,6.31254,6.31493,6.31207,6.31481,12000000.0
2005-12-06 15:14:00,6.31601,6.31695,6.31559,6.31695,10000000.0
2005-12-06 15:15:00,6.31637,6.31681,6.31483,6.31679,16000000.0
2005-12-06 15:16:00,6.31695,6.31761,6.31566,6.31653,15000000.0
2005-12-06 15:17:00,6.31656,6.31723,6.31594,6.31655,14000000.0
2005-12-06 15:18:00,6.31627,6.31644,6.31396,6.31562,12000000.0
2005-12-06 15:19:00,6.31577,6.31577,6.31472,6.31504,11000000.0
2005-12-06 15:20:00,6.31488,6.31543,6.31383,6.31543,14000000.0
2005-12-06 15:21:00,6.31504,6.31589,6.31464,6.31568,14000000.0
2005-12-06 15:22:00,6.31485,6.31535,6.31378,6.31409,10000000.0
2005-12-06 15:23:00,6.31479,6.31588,6.31424,6.31518,11000000.0
2005-12-06 15:24:00,6.31518,6.31578,6.31427,6.31578,10000000.0
2005-12-06 15:25:00,6.31532,6.31616,6.31449,6.31451,16000000.0
2005-12-06 15:26:00,6.31487,6.3162,6.31487,6.3155,15000000.0
2005-12-06 15:27:00,6.31502,6.31575,6.31455,6.31575,10000000.0
2005-12-06 15:28:00,6.3143,6.31596,6.31417,6.31502,11000000.0
2005-12-06 15:29:00,6.3143,6.31558,6.31388,6.31469,19000000.0
2005-12-06 15:30:00,6.31368,6.31549,6.31368,6.31549,10000000.0
2005-12-06 15:31:00,6.31587,6.31802,6.31527,6.31796,14000000.0
2005-12-06 15:32:00,6.31907,6.32015,6.31789,6.31902,12000000.0
2005-12-06 15:33:00,6.31833,6.31884,6.31749,6.31832,20000000.0
2005-12-06 15:34:00,6.31818,6.31869,6.31726,6.31845,12000000.0
2005-12-06 15:35:00,6.31798,6.31862,6.31747,6.31756,12000000.0
2005-12-06 15:36:00,6.31764,6.31783,6.31666,6.31675,10000000.0
2005-12-06 15:37:00,6.31688,6.31762,6.31606,6.31751,10000000.0
2005-12-06 15:38:00,6.318,6.32043,6.31722,6.32043,13000000.0
2005-12-06 15:39:00,6.32157,6.32237,6.32116,6.32215,7000000.0
2005-12-06 15:40:00,6.32357,6.32402,6.32276,6.32286,10000000.0
2005-12-06 15:41:00,6.32309,6.32309,6.32191,6.32231,9000000.0
2005-12-06 15:42:00,6.32232,6.32232,6.32086,6.3217,13000000.0
2005-12-06 15:43:00,6.32105,6.32235,6.31978,6.32235,16000000.0
2005-12-06 15:44:00,6.32286,6.32387,6.32163,6.32275,14000000.0
2005-12-06 15:45:00,6.32238,6.32277,6.32172,6.32272,15000000.0
2005-12-06 15:46:00,6.32326,6.3234,6.32195,6.32239,13000000.0
2005-12-06 15:47:00,6.32174,6.32261,6.32122,6.32247,9000000.0
2005-12-06 15:48:00,6.32144,6.32249,6.32081,6.32164,21000000.0
2005-12-06 15:49:00,6.32148,6.32148,6.32005,6.32084,23000000.0
2005-12-06 15:50:00,6.32097,6.32139,6.31999,6.32055,12000000.0
2005-12-06 15:51:00,6.32126,6.32192,6.32019,6.32028,19000000.0
2005-12-06 15:52:00,6.31989,6.32012,6.3192,6.3192,15000000.0
2005-12-06 15:53:00,6.31885,6.31917,6.31803,6.31848,14000000.0
2005-12-06 15:54:00,6.31848,6.31928,6.31819,6.31851,15000000.0
2005-12-06 15:55:00,6.31866,6.31946,6.31717,6.31821,12000000.0
2005-12-06 15:56:00,6.31655,6.31816,6.31628,6.31647,18000000.0
2005-12-06 15:57:00,6.31716,6.31741,6.3163,6.31741,10000000.0
2005-12-06 15:58:00,6.31618,6.31675,6.31498,6.31659,22000000.0
2005-12-06 15:59:00,6.31612,6.31612,6.3151,6.31524,12000000.0
2005-12-06 16:00:00,6.31589,6.31611,6.31518,6.31573,12000000.0
2005-12-06 16:01:00,6.31582,6.31623,6.31421,6.31421,12000000.0
2005-12-06 16:02:00,6.31443,6.31544,6.31372,6.31478,13000000.0
2005-12-06 16:03:00,6.31526,6.31649,6.31494,6.31603,13000000.0
2005-12-06 16:04:00,6.3154,6.31666,6.31515,6.31597,11000000.0
2005-12-06 16:05:00,6.31658,6.31689,6.3153,6.31553,9000000.0
2005-12-06 16:06:00,6.31611,6.31723,6.31531,6.31531,14000000.0
2005-12-06 16:07:00,6.3145,6.31617,6.31269,6.31431,15000000.0
2005-12-06 16:08:00,6.31436,6.3152,6.31346,6.31397,15000000.0
2005-12-06 16:09:00,6.31455,6.31509,6.31346,6.31456,17000000.0
2005-12-06 16:10:00,6.314,6.31509,6.3134,6.3134,14000000.0
2005-12-06 16:11:00,6.31347,6.31347,6.30981,6.30981,9000000.0
2005-12-06 16:12:00,6.30959,6.30959,6.30477,6.30477,15000000.0
2005-12-06 16:13:00,6.3054,6.3068,6.30466,6.30659,14000000.0
2005-12-06 16:14:00,6.30545,6.30616,6.30467,6.30616,12000000.0
2005-12-06 16:15:00,6.30616,6.3064,6.30464,6.30633,14000000.0
2005-12-06 16:16:00,6.30649,6.30835,6.30645,6.30795,13000000.0
2005-12-06 16:17:00,6.30828,6.30846,6.30704,6.30846,18000000.0
2005-12-06 16:18:00,6.30967,6.31136,6.30916,6.31056,13000000.0
2005-12-06 16:19:00,6.31123,6.31254,6.31091,6.31254,8000000.0
2005-12-06 16:20:00,6.31392,6.31469,6.31304,6.31408,13000000.0
2005-12-06 16:21:00,6.31385,6.31421,6.31268,6.31331,12000000.0
2005-12-06 16:22:00,6.31326,6.31464,6.3124,6.31464,11000000.0
2005-12-06 16:23:00,6.31328,6.31359,6.3128,6.313,14000000.0
2005-12-06 16:24:00,6.31249,6.31262,6.31137,6.31262,15000000.0
2005-12-06 16:25:00,6.31331,6.31331,6.31043,6.31214,11000000.0
2005-12-06 16:26:00,6.31352,6.317,6.31352,6.317,8000000.0
2005-12-06 16:27:00,6.31697,6.31999,6.31632,6.31995,10000000.0
2005-12-06 16:28:00,6.32086,6.3224,6.32003,6.3224,15000000.0
2005-12-06 16:29:00,6.32267,6.32509,6.32202,6.32493,7000000.0
2005-12-06 16:30:00,6.32478,6.32546,6.3222,6.3222,16000000.0
2005-12-06 16:31:00,6.32211,6.32701,6.32211,6.32587,14000000.0
2005-12-06 16:32:00,6.32534,6.3263,6.32494,6.32584,7000000.0
2005-12-06 16:33:00,6.32577,6.32586,6.32379,6.3247,8000000.0
2005-12-06 16:34:00,6.32475,6.32489,6.32303,6.32419,8000000.0
2005-12-06 16:35:00,6.32547,6.32591,6.32502,6.32577,9000000.0
2005-12-06 16:36:00,6.32591,6.32591,6.32439,6.32519,13000000.0
2005-12-06 16:37:00,6.3252,6.32537,6.32384,6.32384,18000000.0
2005-12-06 16:38:00,6.32454,6.32526,6.32402,6.32402,18000000.0
2005-12-06 16:39:00,6.32531,6.32703,6.32512,6.32697,20000000.0
2005-12-06 16:40:00,6.32902,6.3303,6.32675,6.33014,13000000.0
2005-12-06 16:41:00,6.33093,6.33105,6.32922,6.32987,20000000.0
2005-12-06 16:42:00,6.32874,6.32876,6.32669,6.32853,18000000.0
2005-12-06 16:43:00,6.32849,6.3298,6.32657,6.3298,15000000.0
2005-12-06 16:44:00,6.32994,6.33036,6.32836,6.32836,20000000.0
2005-12-06 16:45:00,6.32842,6.32977,6.32762,6.32852,13000000.0
2005-12-06 16:46:00,6.32948,6.32948,6.32665,6.32813,15000000.0
2005-12-06 16:47:00,6.32771,6.32792,6.32686,6.32751,8000000.0
2005-12-06 16:48:00,6.32676,6.32755,6.32546,6.32755,11000000.0
2005-12-06 16:49:00,6.3273,6.32914,6.3273,6.32889,12000000.0
2005-12-06 16:50:00,6.32939,6.32939,6.32708,6.32736,15000000.0
2005-12-06 16:51:00,6.32757,6.32759,6.32582,6.32628,18000000.0
2005-12-06 16:52:00,6.32732,6.32732,6.32574,6.3266,14000000.0
2005-12-06 16:53:00,6.32826,6.32826,6.32614,6.32705,8000000.0
2005-12-06 16:54:00,6.32683,6.32757,6.3259,6.32757,11000000.0
2005-12-06 16:55:00,6.3273,6.3273,6.32558,6.3262,12000000.0
2005-12-06 16:56:00,6.32641,6.3268,6.32563,6.32563,10000000.0
2005-12-06 16:57:00,6.32559,6.32674,6.32559,6.32667,8000000.0
2005-12-06 16:58:00,6.32709,6.32786,6.32569,6.32588,9000000.0
2005-12-06 16:59:00,6.32668,6.33072,6.32668,6.3301,13000000.0
2005-12-06 17:00:00,6.33034,6.33048,6.3286,6.3286,11000000.0
2005-12-06 17:01:00,6.32735,6.32783,6.32591,6.32604,12000000.0
2005-12-06 17:02:00,6.32589,6.32589,6.32352,6.32352,10000000.0
2005-12-06 17:03:00,6.3224,6.3224,6.31962,6.32127,16000000.0
2005-12-06 17:04:00,6.32182,6.32199,6.3207,6.32121,13000000.0
2005-12-06 17:05:00,6.32158,6.32239,6.32078,6.32147,16000000.0
2005-12-06 17:06:00,6.3217,6.32199,6.3208,6.3208,12000000.0
2005-12-06 17:07:00,6.32136,6.32191,6.32062,6.32113,8000000.0
2005-12-06 17:08:00,6.31931,6.32167,6.31875,6.32116,21000000.0
2005-12-06 17:09:00,6.3211,6.32163,6.31986,6.32163,16000000.0
2005-12-06 17:10:00,6.32101,6.3218,6.32068,6.32134,11000000.0
2005-12-06 17:11:00,6.32212,6.32323,6.32166,6.32315,11000000.0
2005-12-06 17:12:00,6.32323,6.3233,6.32175,6.32326,9000000.0
2005-12-06 17:13:00,6.32242,6.32242,6.31777,6.32054,9000000.0
2005-12-06 17:14:00,6.32157,6.32237,6.32075,6.32189,17000000.0
2005-12-06 17:15:00,6.32142,6.32197,6.32065,6.32081,11000000.0
2005-12-06 17:16:00,6.32086,6.32245,6.31999,6.32231,15000000.0
2005-12-06 17:17:00,6.32297,6.32378,6.32032,6.32284,13000000.0
2005-12-06 17:18:00,6.32235,6.3231,6.32163,6.3223,15000000.0
2005-12-06 17:19:00,6.32042,6.32271,6.32042,6.32271,17000000.0
2005-12-06 17:20:00,6.32211,6.32211,6.32076,6.32195,12000000.0
2005-12-06 17:21:00,6.32192,6.3232,6.32192,6.3232,7000000.0
2005-12-06 17:22:00,6.32252,6.32381,6.32202,6.32277,14000000.0
2005-12-06 17:23:00,6.32519,6.32574,6.32418,6.32539,13000000.0
2005-12-06 17:24:00,6.32512,6.32597,6.32468,6.32489,9000000.0
2005-12-06 17:25:00,6.32446,6.32487,6.32368,6.32368,11000000.0
2005-12-06 17:26:00,6.32282,6.32299,6.3208,6.3214,16000000.0
2005-12-06 17:27:00,6.32091,6.32162,6.32074,6.32082,9000000.0
2005-12-06 17:28:00,6.32047,6.32154,6.31959,6.32072,15000000.0
2005-12-06 17:29:00,6.32089,6.32158,6.32064,6.32154,11000000.0
2005-12-06 17:30:00,6.32159,6.32177,6.32069,6.32093,19000000.0
2005-12-06 17:31:00,6.32028,6.32199,6.32019,6.32148,11000000.0
2005-12-06 17:32:00,6.32225,6.32287,6.32133,6.32204,9000000.0
2005-12-06 17:33:00,6.32144,6.32277,6.3202,6.32277,10000000.0
2005-12-06 17:34:00,6.32314,6.32345,6.32104,6.32345,14000000.0
2005-12-06 17:35:00,6.32398,6.32406,6.32306,6.32359,13000000.0
2005-12-06 17:36:00,6.32317,6.32436,6.32265,6.32391,11000000.0
2005-12-06 17:37:00,6.3242,6.32501,6.32355,6.32383,15000000.0
2005-12-06 17:38:00,6.32366,6.32398,6.32202,6.32389,17000000.0
2005-12-06 17:39:00,6.32373,6.32479,6.32339,6.32458,8000000.0
2005-12-06 17:40:00,6.32434,6.32434,6.32312,6.32423,12000000.0
2005-12-06 17:41:00,6.32428,6.32441,6.32319,6.32376,21000000.0
2005-12-06 17:42:00,6.32441,6.32553,6.3241,6.32482,13000000.0
2005-12-06 17:43:00,6.32508,6.32569,6.32294,6.32569,11000000.0
2005-12-06 17:44:00,6.32608,6.32734,6.32562,6.32644,19000000.0
2005-12-06 17:45:00,6.326,6.32605,6.32487,6.32555,10000000.0
2005-12-06 17:46:00,6.32575,6.32588,6.32461,6.32571,13000000.0
2005-12-06 17:47:00,6.32597,6.32632,6.32541,6.32632,9000000.0
2005-12-06 17:48:00,6.32638,6.32642,6.32549,6.32617,14000000.0
2005-12-06 17:49:00,6.32608,6.327,6.3253,6.327,14000000.0
2005-12-06 17:50:00,6.32629,6.32629,6.32411,6.32412,17000000.0
2005-12-06 17:51:00,6.32513,6.32634,6.32476,6.3255,13000000.0
2005-12-06 17:52:00,6.32431,6.32547,6.32327,6.32358,24000000.0
2005-12-06 17:53:00,6.32316,6.32371,6.32217,6.32217,16000000.0
2005-12-06 17:54:00,6.32259,6.32331,6.32201,6.32221,16000000.0
2005-12-06 17:55:00,6.32254,6.32397,6.32189,6.3233,13000000.0
2005-12-06 17:56:00,6.32287,6.32378,6.32168,6.32273,15000000.0
2005-12-06 17:57:00,6.32201,6.32201,6.32118,6.32161,10000000.0
2005-12-06 17:58:00,6.32099,6.32221,6.32089,6.32118,15000000.0
2005-12-06 17:59:00,6.32111,6.32156,6.31964,6.31968,13000000.0
2005-12-06 18:00:00,6.31971,6.32097,6.31971,6.32067,7000000.0
2005-12-06 18:01:00,6.32043,6.3211,6.31914,6.32109,18000000.0
2005-12-06 18:02:00,6.32006,6.32117,6.31944,6.32049,17000000.0
2005-12-06 18:03:00,6.31939,6.32026,6.31885,6.31948,16000000.0
2005-12-06 18:04:00,6.32012,6.32048,6.31822,6.31822,14000000.0
2005-12-06 18:05:00,6.31816,6.31979,6.31777,6.31947,13000000.0
2005-12-06 18:06:00,6.3194,6.32088,6.3189,6.31935,18000000.0
2005-12-06 18:07:00,6.31937,6.32155,6.31888,6.32155,12000000.0
2005-12-06 18:08:00,6.32029,6.32096,6.31798,6.31893,18000000.0
2005-12-06 18:09:00,6.31848,6.31893,6.31699,6.31819,12000000.0
2005-12-06 18:10:00,6.31876,6.31912,6.31773,6.31864,13000000.0
2005-12-06 18:11:00,6.31814,6.31831,6.31729,6.31798,10000000.0
2005-12-06 18:12:00,6.31747,6.31749,6.31532,6.31663,11000000.0
2005-12-06 18:13:00,6.31666,6.31687,6.31501,6.31676,14000000.0
2005-12-06 18:14:00,6.31701,6.31701,6.31411,6.31463,10000000.0
2005-12-06 18:15:00,6.31386,6.31487,6.31347,6.31454,10000000.0
2005-12-06 18:16:00,6.31495,6.31616,6.31485,6.31571,9000000.0
2005-12-06 18:17:00,6.31568,6.31572,6.3142,6.3155,18000000.0
2005-12-06 18:18:00,6.31639,6.31652,6.31511,6.31598,14000000.0
2005-12-06 18:19:00,6.31534,6.3161,6.31503,6.31594,10000000.0
2005-12-06 18:20:00,6.3161,6.31771,6.31587,6.3175,15000000.0
2005-12-06 18:21:00,6.31777,6.31777,6.31594,6.31736,18000000.0
2005-12-06 18:22:00,6.31832,6.32185,6.31832,6.32157,14000000.0
2005-12-06 18:23:00,6.32332,6.32374,6.32198,6.32298,7000000.0
2005-12-06 18:24:00,6.32253,6.3228,6.32144,6.32144,9000000.0
2005-12-06 18:25:00,6.32044,6.32126,6.31936,6.32009,13000000.0
2005-12-06 18:26:00,6.31951,6.32058,6.31896,6.31951,16000000.0
2005-12-06 18:27:00,6.3192,6.32017,6.31887,6.3198,14000000.0
2005-12-06 18:28:00,6.31985,6.31985,6.3164,6.31916,13000000.0
2005-12-06 18:29:00,6.31932,6.31965,6.31862,6.31862,11000000.0
2005-12-06 18:30:00,6.31835,6.31858,6.31704,6.31704,16000000.0
2005-12-06 18:31:00,6.31734,6.31928,6.31734,6.31928,12000000.0
2005-12-06 18:32:00,6.31847,6.31847,6.31758,6.31774,11000000.0
2005-12-06 18:33:00,6.31804,6.31962,6.31758,6.31957,13000000.0
2005-12-06 18:34:00,6.31856,6.32077,6.31856,6.3197,13000000.0
2005-12-06 18:35:00,6.31928,6.3214,6.31928,6.32004,18000000.0
2005-12-06 18:36:00,6.31832,6.32015,6.31796,6.31899,18000000.0
2005-12-06 18:37:00,6.31825,6.31948,6.3177,6.3194,18000000.0
2005-12-06 18:38:00,6.3184,6.31875,6.31766,6.31856,11000000.0
2005-12-06 18:39:00,6.31859,6.31934,6.31825,6.31838,11000000.0
2005-12-06 18:40:00,6.31919,6.31977,6.31806,6.31873,14000000.0
2005-12-06 18:41:00,6.31878,6.31972,6.31769,6.31769,16000000.0
2005-12-06 18:42:00,6.31861,6.31889,6.31777,6.31802,14000000.0
2005-12-06 18:43:00,6.31781,6.31837,6.31713,6.31837,10000000.0
2005-12-06 18:44:00,6.31782,6.31903,6.31782,6.31885,13000000.0
2005-12-06 18:45:00,6.31923,6.31987,6.31901,6.31983,13000000.0
2005-12-06 18:46:00,6.3192,6.32033,6.31843,6.31924,12000000.0
2005-12-06 18:47:00,6.31931,6.31965,6.31877,6.31965,14000000.0
2005-12-06 18:48:00,6.31921,6.31921,6.31702,6.31795,15000000.0
2005-12-06 18:49:00,6.31839,6.31844,6.31682,6.31682,12000000.0
2005-12-06 18:50:00,6.31702,6.31784,6.31643,6.31754,9000000.0
2005-12-06 18:51:00,6.31754,6.31828,6.31683,6.31683,17000000.0
2005-12-06 18:52:00,6.31726,6.31817,6.317,6.31741,9000000.0
2005-12-06 18:53:00,6.31734,6.31777,6.31652,6.31737,14000000.0
2005-12-06 18:54:00,6.31728,6.31802,6.31622,6.31722,14000000.0
2005-12-06 18:55:00,6.31714,6.31715,6.31641,6.31714,10000000.0
2005-12-06 18:56:00,6.31613,6.31677,6.31575,6.31645,16000000.0
2005-12-06 18:57:00,6.31696,6.31696,6.3155,6.31611,17000000.0
2005-12-06 18:58:00,6.31692,6.31759,6.31615,6.31618,14000000.0
2005-12-06 18:59:00,6.31698,6.31733,6.31594,6.31654,14000000.0
2005-12-06 19:00:00,6.31692,6.31715,6.31569,6.31715,15000000.0
2005-12-06 19:01:00,6.31697,6.31721,6.31563,6.31576,15000000.0
2005-12-06 19:02:00,6.31574,6.31607,6.31394,6.31406,14000000.0
2005-12-06 19:03:00,6.3131,6.3131,6.31124,6.31153,14000000.0
2005-12-06 19:04:00,6.31173,6.31289,6.31118,6.31289,12000000.0
2005-12-06 19:05:00,6.31237,6.3126,6.31087,6.31233,15000000.0
2005-12-06 19:06:00,6.31232,6.31294,6.31177,6.31225,16000000.0
2005-12-06 19:07:00,6.31238,6.31321,6.31178,6.31321,20000000.0
2005-12-06 19:08:00,6.31377,6.31407,6.31262,6.31373,8000000.0
2005-12-06 19:09:00,6.31424,6.31559,6.3142,6.31559,17000000.0
2005-12-06 19:10:00,6.31635,6.31635,6.31467,6.3156,9000000.0
2005-12-06 19:11:00,6.31624,6.31651,6.31465,6.31553,16000000.0
2005-12-06 19:12:00,6.31579,6.31697,6.3153,6.31658,13000000.0
2005-12-06 19:13:00,6.3161,6.31613,6.31483,6.31613,10000000.0
2005-12-06 19:14:00,6.31664,6.31689,6.31553,6.31689,20000000.0
2005-12-06 19:15:00,6.31511,6.31529,6.31344,6.31356,12000000.0
2005-12-06 19:16:00,6.31463,6.31516,6.3139,6.31445,8000000.0
2005-12-06 19:17:00,6.31552,6.31552,6.31319,6.314,18000000.0
2005-12-06 19:18:00,6.31431,6.31466,6.31354,6.31462,11000000.0
2005-12-06 19:19:00,6.31462,6.31545,6.31423,6.31491,12000000.0
2005-12-06 19:20:00,6.31506,6.31598,6.31479,6.31598,14000000.0
2005-12-06 19:21:00,6.31624,6.31647,6.31522,6.31605,13000000.0
2005-12-06 19:22:00,6.31654,6.31729,6.31559,6.31674,12000000.0
2005-12-06 19:23:00,6.31634,6.31705,6.31512,6.31512,14000000.0
2005-12-06 19:24:00,6.31531,6.31582,6.31392,6.31577,19000000.0
2005-12-06 19:25:00,6.31544,6.31613,6.3151,6.31606,8000000.0
2005-12-06 19:26:00,6.31447,6.31594,6.3143,6.31583,7000000.0
2005-12-06 19:27:00,6.31542,6.31552,6.31405,6.31431,20000000.0
2005-12-06 19:28:00,6.31381,6.31447,6.31292,6.31292,17000000.0
2005-12-06 19:29:00,6.31222,6.31276,6.31141,6.31151,10000000.0
2005-12-06 19:30:00,6.311,6.31109,6.30976,6.31046,15000000.0
2005-12-06 19:31:00,6.30918,6.30941,6.30759,6.30759,11000000.0
2005-12-06 19:32:00,6.30772,6.30911,6.30772,6.30911,9000000.0
2005-12-06 19:33:00,6.30806,6.3088,6.30739,6.30858,14000000.0
2005-12-06 19:34:00,6.30907,6.31007,6.3084,6.30984,17000000.0
2005-12-06 19:35:00,6.30997,6.31081,6.30948,6.31038,8000000.0
2005-12-06 19:36:00,6.31092,6.31101,6.30947,6.30947,15000000.0
2005-12-06 19:37:00,6.30877,6.31095,6.30877,6.30967,8000000.0
2005-12-06 19:38:00,6.30932,6.31096,6.30932,6.30936,15000000.0
2005-12-06 19:39:00,6.30895,6.31114,6.30895,6.31086,17000000.0
2005-12-06 19:40:00,6.31073,6.31103,6.30985,6.31084,16000000.0
2005-12-06 19:41:00,6.31134,6.31134,6.30978,6.31098,11000000.0
2005-12-06 19:42:00,6.31186,6.31218,6.31067,6.31155,15000000.0
2005-12-06 19:43:00,6.3121,6.31289,6.31092,6.31217,14000000.0
2005-12-06 19:44:00,6.31164,6.31247,6.31084,6.31135,14000000.0
2005-12-06 19:45:00,6.31172,6.3124,6.31138,6.31164,15000000.0
2005-12-06 19:46:00,6.31152,6.31233,6.31014,6.31034,15000000.0
2005-12-06 19:47:00,6.31125,6.31125,6.30926,6.31021,16000000.0
2005-12-06 19:48:00,6.31036,6.31094,6.30972,6.31024,16000000.0
2005-12-06 19:49:00,6.3106,6.3112,6.30874,6.30874,8000000.0
2005-12-06 19:50:00,6.30929,6.31108,6.30921,6.31108,9000000.0
2005-12-06 19:51:00,6.31053,6.31119,6.30999,6.30999,19000000.0
2005-12-06 19:52:00,6.31082,6.31157,6.3099,6.31137,11000000.0
2005-12-06 19:53:00,6.31087,6.31117,6.30914,6.30953,14000000.0
2005-12-06 19:54:00,6.30929,6.31072,6.30925,6.31006,18000000.0
2005-12-06 19:55:00,6.31009,6.31102,6.30995,6.31102,13000000.0
2005-12-06 19:56:00,6.31075,6.31098,6.30923,6.30967,10000000.0
2005-12-06 19:57:00,6.30983,6.31115,6.30983,6.31093,16000000.0
2005-12-06 19:58:00,6.31088,6.31167,6.30975,6.31054,15000000.0
2005-12-06 19:59:00,6.31041,6.31075,6.30913,6.30936,14000000.0
2005-12-06 20:00:00,6.30956,6.31014,6.30914,6.30914,11000000.0
2005-12-06 20:01:00,6.31033,6.31033,6.30838,6.30867,24000000.0
2005-12-06 20:02:00,6.30802,6.30884,6.30758,6.30833,11000000.0
2005-12-06 20:03:00,6.30849,6.30872,6.30777,6.30851,11000000.0
2005-12-06 20:04:00,6.30921,6.30921,6.3075,6.30776,10000000.0
2005-12-06 20:05:00,6.30815,6.30984,6.30805,6.30917,17000000.0
2005-12-06 20:06:00,6.30912,6.30926,6.30739,6.30739,10000000.0
2005-12-06 20:07:00,6.30776,6.30805,6.30622,6.30707,14000000.0
2005-12-06 20:08:00,6.3065,6.3065,6.30508,6.30582,13000000.0
2005-12-06 20:09:00,6.30608,6.3062,6.30514,6.30615,11000000.0
2005-12-06 20:10:00,6.30645,6.30718,6.30576,6.30718,11000000.0
2005-12-06 20:11:00,6.30782,6.30867,6.30757,6.30838,9000000.0
2005-12-06 20:12:00,6.30795,6.30854,6.30636,6.30755,16000000.0
2005-12-06 20:13:00,6.30757,6.30798,6.30671,6.30677,11000000.0
2005-12-06 20:14:00,6.30583,6.30685,6.30501,6.30615,19000000.0
2005-12-06 20:15:00,6.3063,6.30826,6.30591,6.30591,13000000.0
2005-12-06 20:16:00,6.30527,6.30659,6.30515,6.30566,15000000.0
2005-12-06 20:17:00,6.30535,6.30712,6.30535,6.30649,8000000.0
2005-12-06 20:18:00,6.30591,6.30622,6.30526,6.30622,14000000.0
2005-12-06 20:19:00,6.30721,6.30798,6.3063,6.30798,14000000.0
2005-12-06 20:20:00,6.30783,6.30792,6.3066,6.30743,12000000.0
2005-12-06 20:21:00,6.30765,6.30781,6.30691,6.30748,9000000.0
2005-12-06 20:22:00,6.30785,6.30834,6.30676,6.30752,17000000.0
2005-12-06 20:23:00,6.30751,6.31014,6.30751,6.30938,11000000.0
2005-12-06 20:24:00,6.3085,6.30909,6.30667,6.3075,16000000.0
2005-12-06 20:25:00,6.30736,6.30822,6.30679,6.30774,11000000.0
2005-12-06 20:26:00,6.30758,6.30825,6.30688,6.30688,8000000.0
2005-12-06 20:27:00,6.30894,6.31152,6.30894,6.31152,13000000.0
2005-12-06 20:28:00,6.31156,6.31253,6.31099,6.31127,15000000.0
2005-12-06 20:29:00,6.31086,6.31086,6.30875,6.30875,16000000.0
2005-12-06 20:30:00,6.30888,6.31074,6.30888,6.31069,8000000.0
2005-12-06 20:31:00,6.31078,6.31174,6.31027,6.3109,18000000.0
2005-12-06 20:32:00,6.31017,6.31149,6.30997,6.31063,7000000.0
2005-12-06 20:33:00,6.30994,6.31101,6.30943,6.30943,13000000.0
2005-12-06 20:34:00,6.30928,6.31106,6.30928,6.31106,13000000.0
2005-12-06 20:35:00,6.31052,6.31133,6.30991,6.31133,9000000.0
2005-12-06 20:36:00,6.31196,6.31254,6.31125,6.31189,17000000.0
2005-12-06 20:37:00,6.3117,6.31201,6.31087,6.31183,14000000.0
2005-12-06 20:38:00,6.31128,6.31245,6.31006,6.31051,16000000.0
2005-12-06 20:39:00,6.31067,6.31067,6.30957,6.31039,14000000.0
2005-12-06 20:40:00,6.31103,6.31284,6.30993,6.30993,17000000.0
2005-12-06 20:41:00,6.30931,6.31,6.30908,6.30993,16000000.0
2005-12-06 20:42:00,6.30861,6.30932,6.30833,6.30839,22000000.0
2005-12-06 20:43:00,6.3088,6.30922,6.30714,6.30822,18000000.0
2005-12-06 20:44:00,6.30671,6.30807,6.30636,6.30636,16000000.0
2005-12-06 20:45:00,6.30618,6.30656,6.30543,6.30551,8000000.0
2005-12-06 20:46:00,6.3055,6.30616,6.30527,6.30564,19000000.0
2005-12-06 20:47:00,6.30603,6.30603,6.30474,6.30547,12000000.0
2005-12-06 20:48:00,6.30536,6.30644,6.30508,6.30632,9000000.0
2005-12-06 20:49:00,6.3067,6.3081,6.30563,6.30724,19000000.0
2005-12-06 20:50:00,6.30858,6.30946,6.30776,6.30877,15000000.0
2005-12-06 20:51:00,6.30887,6.31017,6.3085,6.31017,9000000.0
2005-12-06 20:52:00,6.30947,6.30979,6.30893,6.30976,11000000.0
2005-12-06 20:53:00,6.30884,6.30927,6.30808,6.30878,15000000.0
2005-12-06 20:54:00,6.3091,6.3091,6.30727,6.3083,12000000.0
2005-12-06 20:55:00,6.30814,6.30944,6.30754,6.30895,18000000.0
2005-12-06 20:56:00,6.30923,6.30998,6.30852,6.30852,12000000.0
2005-12-06 20:57:00,6.30858,6.30858,6.30711,6.30773,13000000.0
2005-12-06 20:58:00,6.30699,6.30731,6.30632,6.30727,11000000.0
2005-12-06 20:59:00,6.30733,6.30784,6.30655,6.30745,11000000.0
2005-12-06 21:00:00,6.30731,6.30854,6.30699,6.30805,17000000.0
2005-12-06 21:01:00,6.30855,6.30916,6.30794,6.30839,10000000.0
2005-12-06 21:02:00,6.30833,6.30875,6.30784,6.30875,8000000.0
2005-12-06 21:03:00,6.30874,6.30965,6.30795,6.30815,19000000.0
2005-12-06 21:04:00,6.3081,6.30946,6.30747,6.30788,18000000.0
2005-12-06 21:05:00,6.30749,6.30799,6.30749,6.30799,14000000.0
2005-12-06 21:06:00,6.30808,6.30843,6.30707,6.30707,12000000.0
2005-12-06 21:07:00,6.30705,6.3081,6.30705,6.30758,10000000.0
2005-12-06 21:08:00,6.30785,6.30839,6.30699,6.308,14000000.0
2005-12-06 21:09:00,6.30789,6.3086,6.30761,6.30776,16000000.0
2005-12-06 21:10:00,6.3079,6.30925,6.30728,6.30925,15000000.0
2005-12-06 21:11:00,6.30921,6.30979,6.30803,6.30891,13000000.0
2005-12-06 21:12:00,6.30927,6.30927,6.30797,6.30841,10000000.0
2005-12-06 21:13:00,6.30889,6.30964,6.30801,6.30897,14000000.0
2005-12-06 21:14:00,6.30889,6.30943,6.30842,6.30842,10000000.0
2005-12-06 21:15:00,6.30811,6.30825,6.30798,6.30817,15000000.0
2005-12-06 21:16:00,6.30845,6.30922,6.30823,6.30906,11000000.0
2005-12-06 21:17:00,6.30935,6.30935,6.30772,6.30814,13000000.0
2005-12-06 21:18:00,6.30845,6.30958,6.30836,6.30863,17000000.0
2005-12-06 21:19:00,6.30834,6.30834,6.3066,6.30817,12000000.0
2005-12-06 21:20:00,6.30774,6.30807,6.3071,6.3071,14000000.0
2005-12-06 21:21:00,6.3076,6.30821,6.30698,6.3075,11000000.0
2005-12-06 21:22:00,6.30795,6.30864,6.30781,6.30848,9000000.0
2005-12-06 21:23:00,6.30841,6.30881,6.30794,6.30813,7000000.0
2005-12-06 21:24:00,6.30763,6.30783,6.30758,6.30766,11000000.0
2005-12-06 21:25:00,6.30817,6.30876,6.30817,6.30855,7000000.0
2005-12-06 21:26:00,6.30861,6.30931,6.30817,6.30931,13000000.0
2005-12-06 21:27:00,6.3092,6.30966,6.30866,6.30966,11000000.0
2005-12-06 21:28:00,6.31002,6.31004,6.30954,6.30954,15000000.0
2005-12-06 21:29:00,6.30973,6.30988,6.30951,6.30951,12000000.0
2005-12-06 21:30:00,6.30897,6.30941,6.30853,6.30941,10000000.0
2005-12-06 21:31:00,6.30925,6.30952,6.30923,6.30923,10000000.0
2005-12-06 21:32:00,6.30881,6.30913,6.30803,6.30807,12000000.0
2005-12-06 21:33:00,6.30825,6.30939,6.30825,6.30878,19000000.0
2005-12-06 21:34:00,6.30896,6.30916,6.30887,6.309,8000000.0
2005-12-06 21:35:00,6.30968,6.30999,6.30826,6.30841,20000000.0
2005-12-06 21:36:00,6.30842,6.31015,6.30842,6.31015,19000000.0
2005-12-06 21:37:00,6.31085,6.3113,6.3101,6.3113,19000000.0
2005-12-06 21:38:00,6.31044,6.31044,6.30857,6.30917,13000000.0
2005-12-06 21:39:00,6.30918,6.3099,6.30918,6.30976,17000000.0
2005-12-06 21:40:00,6.31003,6.31065,6.30993,6.31065,7000000.0
2005-12-06 21:41:00,6.31036,6.3106,6.30949,6.31046,11000000.0
2005-12-06 21:42:00,6.31059,6.31104,6.30991,6.31086,18000000.0
2005-12-06 21:43:00,6.31061,6.31099,6.31012,6.31048,13000000.0
2005-12-06 21:44:00,6.31057,6.31103,6.30937,6.31033,16000000.0
2005-12-06 21:45:00,6.31039,6.31101,6.30944,6.31023,11000000.0
2005-12-06 21:46:00,6.31076,6.31085,6.30983,6.31036,13000000.0
2005-12-06 21:47:00,6.31081,6.31098,6.31065,6.31082,13000000.0
2005-12-06 21:48:00,6.31072,6.31072,6.31041,6.31045,17000000.0
2005-12-06 21:49:00,6.31036,6.31124,6.31011,6.31011,8000000.0
2005-12-06 21:50:00,6.31019,6.31123,6.31019,6.31107,11000000.0
2005-12-06 21:51:00,6.31107,6.31197,6.30976,6.31029,13000000.0
2005-12-06 21:52:00,6.31013,6.3106,6.30946,6.3106,13000000.0
2005-12-06 21:53:00,6.31067,6.31088,6.31036,6.31088,14000000.0
2005-12-06 21:54:00,6.31075,6.3111,6.31042,6.31092,11000000.0
2005-12-06 21:55:00,6.31056,6.31142,6.30991,6.3103,17000000.0
2005-12-06 21:56:00,6.3105,6.31077,6.31008,6.31066,12000000.0
2005-12-06 21:57:00,6.30976,6.31162,6.30976,6.31013,16000000.0
2005-12-06 21:58:00,6.30935,6.31083,6.30935,6.31083,9000000.0
2005-12-06 21:59:00,6.31058,6.31101,6.30987,6.31044,18000000.0
2005-12-06 22:00:00,6.31007,6.31114,6.31007,6.31095,13000000.0
2005-12-06 22:01:00,6.31134,6.31134,6.31016,6.31052,11000000.0
2005-12-06 22:02:00,6.31032,6.31032,6.30904,6.30932,17000000.0
2005-12-06 22:03:00,6.30893,6.31044,6.30893,6.31014,23000000.0
2005-12-06 22:04:00,6.3099,6.31044,6.30914,6.31001,15000000.0
2005-12-06 22:05:00,6.31018,6.31168,6.31018,6.31036,14000000.0
2005-12-06 22:06:00,6.30982,6.3115,6.30954,6.31023,15000000.0
2005-12-06 22:07:00,6.3098,6.31003,6.30977,6.30989,9000000.0
2005-12-06 22:08:00,6.31005,6.3101,6.3098,6.3101,18000000.0
2005-12-06 22:09:00,6.31061,6.31149,6.31047,6.31149,11000000.0
2005-12-06 22:10:00,6.31197,6.31206,6.31107,6.31144,7000000.0
2005-12-06 22:11:00,6.31136,6.31256,6.31136,6.31256,8000000.0
2005-12-06 22:12:00,6.31204,6.31241,6.31106,6.31187,16000000.0
2005-12-06 22:13:00,6.3121,6.31238,6.3116,6.31169,24000000.0
2005-12-06 22:14:00,6.31203,6.31203,6.31136,6.31176,9000000.0
2005-12-06 22:15:00,6.31192,6.312,6.31146,6.31196,10000000.0
2005-12-06 22:16:00,6.31198,6.31208,6.31104,6.31146,13000000.0
2005-12-06 22:17:00,6.31169,6.31326,6.31131,6.31134,20000000.0
2005-12-06 22:18:00,6.31095,6.31095,6.31077,6.31094,11000000.0
2005-12-06 22:19:00,6.31107,6.31181,6.31064,6.31094,15000000.0
2005-12-06 22:20:00,6.31251,6.31305,6.31157,6.31305,16000000.0
2005-12-06 22:21:00,6.31332,6.31332,6.31199,6.31207,12000000.0
2005-12-06 22:22:00,6.31217,6.31374,6.31217,6.31351,14000000.0
2005-12-06 22:23:00,6.31331,6.31334,6.31246,6.31261,11000000.0
2005-12-06 22:24:00,6.31378,6.31458,6.31305,6.31437,16000000.0
2005-12-06 22:25:00,6.31301,6.31395,6.31301,6.31315,14000000.0
2005-12-06 22:26:00,6.31317,6.31379,6.31285,6.31367,10000000.0
2005-12-06 22:27:00,6.31325,6.3144,6.31294,6.3144,14000000.0
2005-12-06 22:28:00,6.31456,6.31476,6.31205,6.31205,12000000.0
2005-12-06 22:29:00,6.31218,6.31282,6.31159,6.31273,13000000.0
2005-12-06 22:30:00,6.31228,6.31275,6.3115,6.31226,8000000.0
2005-12-06 22:31:00,6.31252,6.31292,6.3117,6.3117,11000000.0
2005-12-06 22:32:00,6.31322,6.31324,6.31246,6.31269,20000000.0
2005-12-06 22:33:00,6.31261,6.31288,6.31243,6.31288,11000000.0
2005-12-06 22:34:00,6.31264,6.31298,6.31228,6.3127,10000000.0
2005-12-06 22:35:00,6.31484,6.31546,6.31422,6.31448,13000000.0
2005-12-06 22:36:00,6.31413,6.31413,6.31307,6.31307,9000000.0
2005-12-06 22:37:00,6.31303,6.31417,6.31282,6.31327,13000000.0
2005-12-06 22:38:00,6.31289,6.31434,6.31257,6.31257,9000000.0
2005-12-06 22:39:00,6.31212,6.31368,6.31212,6.31302,12000000.0
2005-12-06 22:40:00,6.31358,6.3147,6.31346,6.31372,9000000.0
2005-12-06 22:41:00,6.314,6.31447,6.31348,6.31387,14000000.0
2005-12-06 22:42:00,6.31358,6.31422,6.31354,6.31404,13000000.0
2005-12-06 22:43:00,6.31407,6.31456,6.31313,6.31456,12000000.0
2005-12-06 22:44:00,6.31472,6.31474,6.31405,6.31409,15000000.0
2005-12-06 22:45:00,6.31303,6.31439,6.31264,6.31333,13000000.0
2005-12-06 22:46:00,6.31371,6.31482,6.31309,6.31427,14000000.0
2005-12-06 22:47:00,6.31495,6.31495,6.31345,6.31353,15000000.0
2005-12-06 22:48:00,6.31306,6.31386,6.31224,6.31224,13000000.0
2005-12-06 22:49:00,6.31228,6.31392,6.31225,6.31343,13000000.0
2005-12-06 22:50:00,6.31316,6.31421,6.31291,6.31386,15000000.0
2005-12-06 22:51:00,6.3139,6.3139,6.3119,6.31283,14000000.0
2005-12-06 22:52:00,6.31314,6.31375,6.31285,6.31374,9000000.0
2005-12-06 22:53:00,6.31278,6.31349,6.31247,6.31307,15000000.0
2005-12-06 22:54:00,6.31265,6.31297,6.31168,6.31254,17000000.0
2005-12-06 22:55:00,6.31266,6.31304,6.31193,6.31236,16000000.0
2005-12-06 22:56:00,6.31207,6.31223,6.31113,6.31152,13000000.0
2005-12-06 22:57:00,6.31202,6.31262,6.31202,6.31217,8000000.0
2005-12-06 22:58:00,6.31299,6.31299,6.31139,6.31163,8000000.0
2005-12-06 22:59:00,6.31195,6.31196,6.3111,6.31164,19000000.0
2005-12-06 23:00:00,6.3116,6.312,6.31119,6.31167,10000000.0
2005-12-06 23:01:00,6.31164,6.31167,6.31113,6.31167,7000000.0
2005-12-06 23:02:00,6.31186,6.31252,6.31038,6.31076,15000000.0
2005-12-06 23:03:00,6.31096,6.312,6.31079,6.31155,17000000.0
2005-12-06 23:04:00,6.31199,6.31232,6.31069,6.31178,19000000.0
2005-12-06 23:05:00,6.31167,6.31198,6.31054,6.31198,9000000.0
2005-12-06 23:06:00,6.31197,6.31249,6.31108,6.31223,12000000.0
2005-12-06 23:07:00,6.31234,6.31314,6.31102,6.31225,14000000.0
2005-12-06 23:08:00,6.31263,6.31359,6.31232,6.31336,16000000.0
2005-12-06 23:09:00,6.31315,6.31335,6.31257,6.31328,9000000.0
2005-12-06 23:10:00,6.31313,6.31397,6.31281,6.31374,12000000.0
2005-12-06 23:11:00,6.3136,6.3138,6.3135,6.3136,14000000.0
2005-12-06 23:12:00,6.31352,6.31434,6.31292,6.31292,7000000.0
2005-12-06 23:13:00,6.31316,6.3134,6.31221,6.31284,14000000.0
2005-12-06 23:14:00,6.31193,6.31222,6.31048,6.31171,19000000.0
2005-12-06 23:15:00,6.31214,6.31286,6.31131,6.31282,13000000.0
2005-12-06 23:16:00,6.31339,6.31451,6.31311,6.31351,15000000.0
2005-12-06 23:17:00,6.31372,6.31426,6.31305,6.31321,11000000.0
2005-12-06 23:18:00,6.31314,6.31342,6.31242,6.3125,12000000.0
2005-12-06 23:19:00,6.31268,6.31379,6.31261,6.31282,14000000.0
2005-12-06 23:20:00,6.31273,6.31364,6.31273,6.31344,19000000.0
2005-12-06 23:21:00,6.31314,6.3134,6.31261,6.31263,7000000.0
2005-12-06 23:22:00,6.31249,6.31334,6.31196,6.31279,15000000.0
2005-12-06 23:23:00,6.31324,6.31442,6.31324,6.31435,11000000.0
2005-12-06 23:24:00,6.31369,6.31552,6.31369,6.3148,14000000.0
2005-12-06 23:25:00,6.31535,6.31535,6.31368,6.31368,11000000.0
2005-12-06 23:26:00,6.31405,6.31511,6.31405,6.31405,14000000.0
2005-12-06 23:27:00,6.31425,6.31494,6.31425,6.31437,11000000.0
2005-12-06 23:28:00,6.31319,6.31425,6.31319,6.31357,12000000.0
2005-12-06 23:29:00,6.31393,6.3146,6.3136,6.31414,16000000.0
2005-12-06 23:30:00,6.314,6.3146,6.31349,6.3137,20000000.0
2005-12-06 23:31:00,6.31413,6.31565,6.31381,6.31565,11000000.0
2005-12-06 23:32:00,6.31458,6.31516,6.31399,6.31516,16000000.0
2005-12-06 23:33:00,6.31539,6.31539,6.3142,6.31446,12000000.0
2005-12-06 23:34:00,6.3147,6.31492,6.31388,6.31388,13000000.0
2005-12-06 23:35:00,6.31367,6.31439,6.31367,6.31431,9000000.0
2005-12-06 23:36:00,6.31454,6.31558,6.31432,6.31471,9000000.0
2005-12-06 23:37:00,6.31435,6.31544,6.31435,6.31528,14000000.0
2005-12-06 23:38:00,6.31463,6.3149,6.31334,6.31334,13000000.0
2005-12-06 23:39:00,6.31322,6.3147,6.31322,6.31325,17000000.0
2005-12-06 23:40:00,6.31319,6.31319,6.31284,6.31287,12000000.0
2005-12-06 23:41:00,6.31317,6.31447,6.31317,6.31447,17000000.0
2005-12-06 23:42:00,6.31463,6.31544,6.31422,6.31464,22000000.0
2005-12-06 23:43:00,6.31489,6.31535,6.31398,6.31398,15000000.0
2005-12-06 23:44:00,6.31412,6.31609,6.31375,6.31609,14000000.0
2005-12-06 23:45:00,6.31547,6.31547,6.31415,6.31508,20000000.0
2005-12-06 23:46:00,6.31469,6.3149,6.3143,6.3143,14000000.0
2005-12-06 23:47:00,6.31421,6.31511,6.31421,6.31435,10000000.0
2005-12-06 23:48:00,6.31459,6.31609,6.31459,6.31601,18000000.0
2005-12-06 23:49:00,6.31585,6.31621,6.31528,6.31546,14000000.0
2005-12-06 23:50:00,6.31543,6.31584,6.3143,6.31584,13000000.0
2005-12-06 23:51:00,6.31599,6.31599,6.3142,6.3142,8000000.0
2005-12-06 23:52:00,6.31423,6.31633,6.31423,6.31633,16000000.0
2005-12-06 23:53:00,6.31659,6.31715,6.3158,6.31656,18000000.0
2005-12-06 23:54:00,6.31665,6.31771,6.31665,6.31759,12000000.0
2005-12-06 23:55:00,6.31757,6.31802,6.31714,6.3176,19000000.0
2005-12-06 23:56:00,6.31741,6.31803,6.31649,6.31683,14000000.0
2005-12-06 23:57:00,6.31711,6.31819,6.317,6.31819,16000000.0
2005-12-06 23:58:00,6.31741,6.3178,6.31711,6.31771,13000000.0
2005-12-06 23:59:00,6.31876,6.32,6.31832,6.31923,14000000.0
2005-12-07 00:00:00,6.31923,6.31923,6.31783,6.31859,17000000.0
2005-12-07 00:01:00,6.31899,6.31903,6.31824,6.31898,12000000.0
2005-12-07 00:02:00,6.31859,6.31988,6.31829,6.31922,15000000.0
2005-12-07 00:03:00,6.31909,6.31988,6.31887,6.31931,14000000.0
2005-12-07 00:04:00,6.31913,6.31913,6.31804,6.3188,12000000.0
2005-12-07 00:05:00,6.31842,6.31887,6.31804,6.31856,12000000.0
2005-12-07 00:06:00,6.31876,6.31928,6.31818,6.31842,12000000.0
2005-12-07 00:07:00,6.31807,6.31902,6.31775,6.3181,11000000.0
2005-12-07 00:08:00,6.31809,6.319,6.31747,6.31807,15000000.0
2005-12-07 00:09:00,6.3179,6.31795,6.31708,6.31713,12000000.0
2005-12-07 00:10:00,6.31675,6.31703,6.31671,6.31703,19000000.0
2005-12-07 00:11:00,6.31725,6.31816,6.31725,6.3173,8000000.0
2005-12-07 00:12:00,6.31707,6.31707,6.31615,6.31615,9000000.0
2005-12-07 00:13:00,6.31578,6.31741,6.31578,6.31737,13000000.0
2005-12-07 00:14:00,6.31714,6.31732,6.31619,6.31732,14000000.0
2005-12-07 00:15:00,6.31735,6.31744,6.31603,6.31608,12000000.0
2005-12-07 00:16:00,6.31609,6.31679,6.31485,6.31679,12000000.0
2005-12-07 00:17:00,6.31658,6.31702,6.31604,6.31604,10000000.0
2005-12-07 00:18:00,6.31672,6.31825,6.31662,6.31696,19000000.0
2005-12-07 00:19:00,6.31805,6.31805,6.31684,6.31756,12000000.0
2005-12-07 00:20:00,6.31754,6.31779,6.31681,6.31736,11000000.0
2005-12-07 00:21:00,6.31787,6.31787,6.3165,6.31727,14000000.0
2005-12-07 00:22:00,6.31679,6.31828,6.31672,6.31828,13000000.0
2005-12-07 00:23:00,6.31828,6.31828,6.31617,6.31744,13000000.0
2005-12-07 00:24:00,6.31676,6.31819,6.31676,6.3177,9000000.0
2005-12-07 00:25:00,6.31737,6.31902,6.31737,6.31902,13000000.0
2005-12-07 00:26:00,6.31904,6.31917,6.31894,6.31895,14000000.0
2005-12-07 00:27:00,6.31915,6.31915,6.31774,6.31788,15000000.0
2005-12-07 00:28:00,6.31815,6.31864,6.31712,6.31712,7000000.0
2005-12-07 00:29:00,6.31885,6.31898,6.31705,6.31705,17000000.0
2005-12-07 00:30:00,6.31664,6.31755,6.31664,6.31705,9000000.0
2005-12-07 00:31:00,6.31708,6.31781,6.31622,6.31751,13000000.0
2005-12-07 00:32:00,6.3166,6.31731,6.31604,6.31604,8000000.0
2005-12-07 00:33:00,6.31576,6.31846,6.31576,6.31699,19000000.0
2005-12-07 00:34:00,6.31692,6.31814,6.31692,6.31789,15000000.0
2005-12-07 00:35:00,6.31801,6.31802,6.31772,6.31802,12000000.0
2005-12-07 00:36:00,6.31802,6.31802,6.3177,6.31788,15000000.0
2005-12-07 00:37:00,6.31786,6.31794,6.31765,6.31793,15000000.0
2005-12-07 00:38:00,6.31758,6.31834,6.31656,6.31656,18000000.0
2005-12-07 00:39:00,6.31739,6.31828,6.31681,6.31722,20000000.0
2005-12-07 00:40:00,6.31681,6.31719,6.31629,6.31629,10000000.0
2005-12-07 00:41:00,6.3166,6.31809,6.3166,6.31809,9000000.0
2005-12-07 00:42:00,6.31683,6.31765,6.31608,6.31755,16000000.0
2005-12-07 00:43:00,6.31779,6.31806,6.31778,6.31778,16000000.0
2005-12-07 00:44:00,6.31745,6.31803,6.31716,6.3174,10000000.0
2005-12-07 00:45:00,6.31751,6.31762,6.3171,6.31748,16000000.0
2005-12-07 00:46:00,6.31726,6.31739,6.3162,6.31665,12000000.0
2005-12-07 00:47:00,6.31675,6.31724,6.31628,6.3172,8000000.0
2005-12-07 00:48:00,6.31727,6.31783,6.3168,6.3168,16000000.0
2005-12-07 00:49:00,6.31707,6.31941,6.31707,6.31845,11000000.0
2005-12-07 00:50:00,6.31766,6.31867,6.31766,6.31793,9000000.0
2005-12-07 00:51:00,6.31819,6.31871,6.31819,6.31843,9000000.0
2005-12-07 00:52:00,6.31866,6.3196,6.31811,6.31866,18000000.0
2005-12-07 00:53:00,6.31777,6.31867,6.31777,6.31834,12000000.0
2005-12-07 00:54:00,6.31847,6.3196,6.31825,6.31871,12000000.0
2005-12-07 00:55:00,6.31909,6.31909,6.31873,6.31873,11000000.0
2005-12-07 00:56:00,6.31876,6.31905,6.31875,6.31902,14000000.0
2005-12-07 00:57:00,6.31839,6.31916,6.3179,6.31871,15000000.0
2005-12-07 00:58:00,6.31896,6.31942,6.31815,6.31846,9000000.0
2005-12-07 00:59:00,6.31856,6.31902,6.31796,6.31796,17000000.0
2005-12-07 01:00:00,6.31829,6.31942,6.31829,6.31832,12000000.0
2005-12-07 01:01:00,6.31822,6.31952,6.31822,6.31952,15000000.0
2005-12-07 01:02:00,6.31954,6.31962,6.31866,6.31866,10000000.0
2005-12-07 01:03:00,6.31871,6.32006,6.31871,6.32001,13000000.0
2005-12-07 01:04:00,6.31996,6.31996,6.31871,6.31933,13000000.0
2005-12-07 01:05:00,6.31973,6.31973,6.31833,6.3186,13000000.0
2005-12-07 01:06:00,6.31876,6.32052,6.31789,6.32005,12000000.0
2005-12-07 01:07:00,6.32008,6.32111,6.31966,6.31966,13000000.0
2005-12-07 01:08:00,6.3195,6.32066,6.31907,6.31936,15000000.0
2005-12-07 01:09:00,6.31916,6.32098,6.31916,6.32082,17000000.0
2005-12-07 01:10:00,6.31987,6.32153,6.31987,6.32136,10000000.0
2005-12-07 01:11:00,6.32125,6.32143,6.31916,6.31926,11000000.0
2005-12-07 01:12:00,6.31939,6.32002,6.31919,6.31948,10000000.0
2005-12-07 01:13:00,6.31987,6.32016,6.31866,6.31866,11000000.0
2005-12-07 01:14:00,6.31813,6.31921,6.31788,6.31799,13000000.0
2005-12-07 01:15:00,6.31804,6.31913,6.31786,6.31786,9000000.0
2005-12-07 01:16:00,6.31847,6.31911,6.31778,6.3186,12000000.0
2005-12-07 01:17:00,6.31881,6.31898,6.31701,6.31756,11000000.0
2005-12-07 01:18:00,6.31774,6.31851,6.31722,6.31734,12000000.0
2005-12-07 01:19:00,6.31722,6.31722,6.31605,6.31692,19000000.0
2005-12-07 01:20:00,6.31637,6.31702,6.31571,6.31571,11000000.0
2005-12-07 01:21:00,6.31538,6.31604,6.31538,6.31604,12000000.0
2005-12-07 01:22:00,6.3162,6.3168,6.31601,6.31647,9000000.0
2005-12-07 01:23:00,6.31497,6.31616,6.31371,6.31469,13000000.0
2005-12-07 01:24:00,6.31369,6.31422,6.31236,6.31417,14000000.0
2005-12-07 01:25:00,6.31415,6.31548,6.3139,6.31427,11000000.0
2005-12-07 01:26:00,6.31475,6.31555,6.31475,6.31538,10000000.0
2005-12-07 01:27:00,6.31507,6.31551,6.31451,6.31451,17000000.0
2005-12-07 01:28:00,6.31303,6.31465,6.31303,6.31431,13000000.0
2005-12-07 01:29:00,6.31427,6.31427,6.31229,6.31229,19000000.0
2005-12-07 01:30:00,6.31212,6.314,6.31212,6.31212,15000000.0
2005-12-07 01:31:00,6.31177,6.31296,6.31173,6.31268,15000000.0
2005-12-07 01:32:00,6.31327,6.31327,6.31119,6.3123,12000000.0
2005-12-07 01:33:00,6.31139,6.31283,6.31129,6.31283,8000000.0
2005-12-07 01:34:00,6.31167,6.31167,6.31002,6.31002,18000000.0
2005-12-07 01:35:00,6.30981,6.31125,6.30981,6.31063,12000000.0
2005-12-07 01:36:00,6.31033,6.31153,6.31,6.31061,16000000.0
2005-12-07 01:37:00,6.31238,6.31314,6.31112,6.31112,15000000.0
2005-12-07 01:38:00,6.31168,6.31195,6.31103,6.31184,18000000.0
2005-12-07 01:39:00,6.31225,6.31225,6.30985,6.30985,10000000.0
2005-12-07 01:40:00,6.30935,6.3098,6.30854,6.30963,11000000.0
2005-12-07 01:41:00,6.30785,6.30913,6.30749,6.30805,16000000.0
2005-12-07 01:42:00,6.30723,6.30972,6.30717,6.30811,14000000.0
2005-12-07 01:43:00,6.30708,6.30786,6.30664,6.30678,16000000.0
2005-12-07 01:44:00,6.30694,6.30786,6.30641,6.30694,15000000.0
2005-12-07 01:45:00,6.30724,6.30821,6.30675,6.30799,16000000.0
2005-12-07 01:46:00,6.30798,6.30822,6.30665,6.30665,9000000.0
2005-12-07 01:47:00,6.30717,6.30857,6.30681,6.3083,17000000.0
2005-12-07 01:48:00,6.30841,6.30841,6.30555,6.30759,16000000.0
2005-12-07 01:49:00,6.30731,6.30815,6.30694,6.30713,10000000.0
2005-12-07 01:50:00,6.30725,6.30868,6.30725,6.30835,11000000.0
2005-12-07 01:51:00,6.30883,6.30897,6.30871,6.30887,12000000.0
2005-12-07 01:52:00,6.30876,6.30888,6.30668,6.30692,12000000.0
2005-12-07 01:53:00,6.30673,6.30788,6.30596,6.30788,18000000.0
2005-12-07 01:54:00,6.30754,6.30765,6.30652,6.30765,14000000.0
2005-12-07 01:55:00,6.30741,6.30741,6.30607,6.30623,18000000.0
2005-12-07 01:56:00,6.30634,6.30715,6.30634,6.30654,8000000.0
2005-12-07 01:57:00,6.30661,6.30713,6.30584,6.30621,13000000.0
2005-12-07 01:58:00,6.30738,6.30811,6.30706,6.30811,11000000.0
2005-12-07 01:59:00,6.30753,6.3089,6.30725,6.30857,11000000.0
2005-12-07 02:00:00,6.30813,6.30997,6.30742,6.30871,16000000.0
2005-12-07 02:01:00,6.30905,6.30926,6.30823,6.30823,21000000.0
2005-12-07 02:02:00,6.30805,6.309,6.30781,6.30781,10000000.0
2005-12-07 02:03:00,6.30904,6.30923,6.3085,6.3085,8000000.0
2005-12-07 02:04:00,6.30868,6.30937,6.30804,6.30937,14000000.0
2005-12-07 02:05:00,6.30926,6.30948,6.30822,6.30939,14000000.0
2005-12-07 02:06:00,6.30983,6.31012,6.30952,6.30995,15000000.0
2005-12-07 02:07:00,6.3095,6.31012,6.30901,6.30901,10000000.0
2005-12-07 02:08:00,6.30906,6.30995,6.30906,6.30952,16000000.0
2005-12-07 02:09:00,6.30948,6.30982,6.30918,6.30918,18000000.0
2005-12-07 02:10:00,6.30939,6.31048,6.30875,6.30875,16000000.0
2005-12-07 02:11:00,6.30867,6.31028,6.30867,6.309,14000000.0
2005-12-07 02:12:00,6.30886,6.30979,6.3087,6.30958,10000000.0
2005-12-07 02:13:00,6.30949,6.31019,6.3093,6.30935,15000000.0
2005-12-07 02:14:00,6.3095,6.31111,6.30905,6.30905,19000000.0
2005-12-07 02:15:00,6.30916,6.31055,6.30916,6.31055,12000000.0
2005-12-07 02:16:00,6.31081,6.31192,6.31027,6.31158,18000000.0
2005-12-07 02:17:00,6.31164,6.31194,6.31037,6.31177,14000000.0
2005-12-07 02:18:00,6.31229,6.31229,6.31065,6.31072,12000000.0
2005-12-07 02:19:00,6.3101,6.31243,6.3101,6.31243,14000000.0
2005-12-07 02:20:00,6.31259,6.31344,6.31184,6.31341,13000000.0
2005-12-07 02:21:00,6.31281,6.31328,6.31165,6.31214,15000000.0
2005-12-07 02:22:00,6.31176,6.31325,6.31176,6.31286,13000000.0
2005-12-07 02:23:00,6.3134,6.31389,6.31268,6.31293,16000000.0
2005-12-07 02:24:00,6.3134,6.31478,6.31302,6.31401,17000000.0
2005-12-07 02:25:00,6.31471,6.31525,6.31379,6.31442,10000000.0
2005-12-07 02:26:00,6.31515,6.31604,6.31484,6.31604,13000000.0
2005-12-07 02:27:00,6.31557,6.31729,6.31557,6.31709,7000000.0
2005-12-07 02:28:00,6.31695,6.31704,6.31594,6.31685,9000000.0
2005-12-07 02:29:00,6.31699,6.31806,6.31614,6.31688,20000000.0
2005-12-07 02:30:00,6.31561,6.31707,6.31561,6.31707,11000000.0
2005-12-07 02:31:00,6.31664,6.31692,6.31615,6.31685,9000000.0
2005-12-07 02:32:00,6.31569,6.3172,6.31569,6.31692,13000000.0
2005-12-07 02:33:00,6.31527,6.31629,6.31446,6.31501,14000000.0
2005-12-07 02:34:00,6.31486,6.31642,6.31485,6.3161,17000000.0
2005-12-07 02:35:00,6.31436,6.31548,6.31321,6.31471,15000000.0
2005-12-07 02:36:00,6.31396,6.31396,6.31258,6.31333,14000000.0
2005-12-07 02:37:00,6.31311,6.31539,6.3131,6.31474,13000000.0
2005-12-07 02:38:00,6.31394,6.315,6.3132,6.31407,14000000.0
2005-12-07 02:39:00,6.31372,6.31492,6.31372,6.31492,15000000.0
2005-12-07 02:40:00,6.31444,6.31541,6.31364,6.31364,12000000.0
2005-12-07 02:41:00,6.31345,6.31374,6.31204,6.31309,13000000.0
2005-12-07 02:42:00,6.31353,6.31503,6.31325,6.31384,16000000.0
2005-12-07 02:43:00,6.31395,6.31438,6.31328,6.31328,18000000.0
2005-12-07 02:44:00,6.31301,6.31463,6.31298,6.31394,10000000.0
2005-12-07 02:45:00,6.31408,6.31481,6.31399,6.31457,14000000.0
2005-12-07 02:46:00,6.31499,6.31509,6.31335,6.31384,18000000.0
2005-12-07 02:47:00,6.31409,6.31476,6.31339,6.31364,17000000.0
2005-12-07 02:48:00,6.31422,6.31428,6.31353,6.31387,7000000.0
2005-12-07 02:49:00,6.31384,6.31486,6.31302,6.31409,13000000.0
2005-12-07 02:50:00,6.31415,6.31436,6.31362,6.31411,14000000.0
2005-12-07 02:51:00,6.31485,6.31592,6.31411,6.31592,15000000.0
2005-12-07 02:52:00,6.31582,6.316,6.31382,6.31553,15000000.0
2005-12-07 02:53:00,6.31568,6.31586,6.31445,6.31573,9000000.0
2005-12-07 02:54:00,6.31575,6.31672,6.31494,6.31672,13000000.0
2005-12-07 02:55:00,6.31599,6.31672,6.31525,6.31647,11000000.0
2005-12-07 02:56:00,6.31648,6.31677,6.31512,6.31664,18000000.0
2005-12-07 02:57:00,6.31634,6.31665,6.31519,6.3166,13000000.0
2005-12-07 02:58:00,6.31664,6.31664,6.31595,6.316,9000000.0
2005-12-07 02:59:00,6.31567,6.31593,6.3145,6.31579,14000000.0
2005-12-07 03:00:00,6.31557,6.3156,6.31483,6.3156,11000000.0
2005-12-07 03:01:00,6.31597,6.3163,6.3149,6.31496,11000000.0
2005-12-07 03:02:00,6.315,6.31576,6.31481,6.31505,11000000.0
2005-12-07 03:03:00,6.31542,6.31684,6.31482,6.31628,23000000.0
2005-12-07 03:04:00,6.31592,6.31719,6.31592,6.31653,11000000.0
2005-12-07 03:05:00,6.3168,6.31808,6.3168,6.31722,17000000.0
2005-12-07 03:06:00,6.31735,6.31872,6.31701,6.31872,9000000.0
2005-12-07 03:07:00,6.31917,6.32032,6.31851,6.32032,15000000.0
2005-12-07 03:08:00,6.3212,6.3212,6.31993,6.32056,12000000.0
2005-12-07 03:09:00,6.31977,6.32063,6.31885,6.32063,15000000.0
2005-12-07 03:10:00,6.32125,6.32125,6.3189,6.31945,19000000.0
2005-12-07 03:11:00,6.31993,6.32114,6.31976,6.3208,15000000.0
2005-12-07 03:12:00,6.32073,6.32219,6.32048,6.32137,18000000.0
2005-12-07 03:13:00,6.32133,6.32197,6.32004,6.32142,18000000.0
2005-12-07 03:14:00,6.32053,6.32125,6.32027,6.32027,10000000.0
2005-12-07 03:15:00,6.31984,6.32035,6.3194,6.32016,7000000.0
2005-12-07 03:16:00,6.31939,6.32183,6.31926,6.32174,8000000.0
2005-12-07 03:17:00,6.32132,6.32222,6.32103,6.32208,10000000.0
2005-12-07 03:18:00,6.32231,6.32254,6.32191,6.32211,15000000.0
2005-12-07 03:19:00,6.32148,6.32188,6.32033,6.32033,10000000.0
2005-12-07 03:20:00,6.32004,6.32078,6.31898,6.32029,16000000.0
2005-12-07 03:21:00,6.32083,6.32108,6.31931,6.31967,11000000.0
2005-12-07 03:22:00,6.32029,6.32145,6.31974,6.321,10000000.0
2005-12-07 03:23:00,6.32217,6.32336,6.32159,6.32264,12000000.0
2005-12-07 03:24:00,6.32327,6.32327,6.32109,6.32122,13000000.0
2005-12-07 03:25:00,6.32215,6.32215,6.32094,6.32158,11000000.0
2005-12-07 03:26:00,6.32186,6.32255,6.32095,6.32235,13000000.0
2005-12-07 03:27:00,6.32201,6.32237,6.32092,6.32156,14000000.0
2005-12-07 03:28:00,6.32105,6.32187,6.32078,6.32078,18000000.0
2005-12-07 03:29:00,6.32087,6.32223,6.32087,6.32171,15000000.0
2005-12-07 03:30:00,6.32238,6.32238,6.32062,6.32062,10000000.0
2005-12-07 03:31:00,6.32143,6.32185,6.32077,6.32114,13000000.0
2005-12-07 03:32:00,6.32106,6.32228,6.31998,6.32108,16000000.0
2005-12-07 03:33:00,6.32108,6.32216,6.32108,6.32187,13000000.0
2005-12-07 03:34:00,6.32171,6.32171,6.32049,6.32077,16000000.0
2005-12-07 03:35:00,6.31986,6.32122,6.31976,6.32104,10000000.0
2005-12-07 03:36:00,6.32044,6.32103,6.31962,6.32103,11000000.0
2005-12-07 03:37:00,6.3202,6.32033,6.31896,6.31983,13000000.0
2005-12-07 03:38:00,6.3199,6.32043,6.31849,6.31974,13000000.0
2005-12-07 03:39:00,6.32094,6.32124,6.31979,6.32124,13000000.0
2005-12-07 03:40:00,6.32096,6.32096,6.31983,6.31983,12000000.0
2005-12-07 03:41:00,6.32014,6.32172,6.32014,6.32172,16000000.0
2005-12-07 03:42:00,6.32169,6.32169,6.31995,6.31995,21000000.0
2005-12-07 03:43:00,6.31984,6.32136,6.31982,6.32063,18000000.0
2005-12-07 03:44:00,6.32118,6.32158,6.32045,6.32045,15000000.0
2005-12-07 03:45:00,6.31998,6.32026,6.31998,6.32026,9000000.0
2005-12-07 03:46:00,6.32039,6.32238,6.32027,6.32238,8000000.0
2005-12-07 03:47:00,6.32256,6.32277,6.32192,6.32192,11000000.0
2005-12-07 03:48:00,6.32154,6.32289,6.32114,6.32231,9000000.0
2005-12-07 03:49:00,6.32355,6.32355,6.3212,6.3212,16000000.0
2005-12-07 03:50:00,6.32079,6.32234,6.32079,6.32089,19000000.0
2005-12-07 03:51:00,6.3212,6.32244,6.3212,6.32201,9000000.0
2005-12-07 03:52:00,6.32266,6.32405,6.32194,6.32244,19000000.0
2005-12-07 03:53:00,6.32309,6.32375,6.32241,6.32241,10000000.0
2005-12-07 03:54:00,6.32245,6.3233,6.32176,6.32176,17000000.0
2005-12-07 03:55:00,6.32184,6.32299,6.32184,6.32261,16000000.0
2005-12-07 03:56:00,6.3229,6.32387,6.32289,6.32315,7000000.0
2005-12-07 03:57:00,6.32368,6.32423,6.32214,6.32342,11000000.0
2005-12-07 03:58:00,6.3241,6.32623,6.3231,6.32623,12000000.0
2005-12-07 03:59:00,6.32494,6.32597,6.32429,6.32542,17000000.0
2005-12-07 04:00:00,6.32363,6.32438,6.32309,6.32336,12000000.0
2005-12-07 04:01:00,6.3237,6.32485,6.32306,6.32318,16000000.0
2005-12-07 04:02:00,6.32438,6.32486,6.32338,6.32398,14000000.0
2005-12-07 04:03:00,6.32351,6.32409,6.32182,6.32224,12000000.0
2005-12-07 04:04:00,6.32224,6.32274,6.32125,6.32202,16000000.0
2005-12-07 04:05:00,6.32211,6.32293,6.32123,6.32157,13000000.0
2005-12-07 04:06:00,6.32087,6.32317,6.32087,6.32254,16000000.0
2005-12-07 04:07:00,6.32279,6.32308,6.32147,6.32147,13000000.0
2005-12-07 04:08:00,6.32102,6.32226,6.32045,6.32123,14000000.0
2005-12-07 04:09:00,6.32117,6.32141,6.32054,6.32054,10000000.0
2005-12-07 04:10:00,6.32032,6.32179,6.32032,6.32096,12000000.0
2005-12-07 04:11:00,6.32116,6.32269,6.32116,6.3217,14000000.0
2005-12-07 04:12:00,6.32143,6.32275,6.32093,6.32217,19000000.0
2005-12-07 04:13:00,6.32186,6.32187,6.32089,6.32178,20000000.0
2005-12-07 04:14:00,6.32195,6.32282,6.32164,6.32186,12000000.0
2005-12-07 04:15:00,6.32066,6.32232,6.32066,6.32142,8000000.0
2005-12-07 04:16:00,6.32121,6.3222,6.32066,6.3218,13000000.0
2005-12-07 04:17:00,6.32275,6.32345,6.32201,6.32297,15000000.0
2005-12-07 04:18:00,6.32315,6.32363,6.32198,6.32198,9000000.0
2005-12-07 04:19:00,6.32345,6.32345,6.3222,6.32317,12000000.0
2005-12-07 04:20:00,6.3233,6.32378,6.3228,6.32378,9000000.0
2005-12-07 04:21:00,6.3237,6.32442,6.32293,6.32407,17000000.0
2005-12-07 04:22:00,6.32409,6.32416,6.32253,6.32342,14000000.0
2005-12-07 04:23:00,6.32323,6.32371,6.32252,6.32252,10000000.0
2005-12-07 04:24:00,6.32242,6.32351,6.32242,6.32288,12000000.0
2005-12-07 04:25:00,6.32357,6.32357,6.32193,6.32249,10000000.0
2005-12-07 04:26:00,6.3213,6.32324,6.32128,6.32324,7000000.0
2005-12-07 04:27:00,6.32288,6.32368,6.32251,6.32253,15000000.0
2005-12-07 04:28:00,6.32213,6.32272,6.3217,6.32272,7000000.0
2005-12-07 04:29:00,6.3232,6.32326,6.32203,6.32298,14000000.0
2005-12-07 04:30:00,6.32251,6.32366,6.32241,6.32314,11000000.0
2005-12-07 04:31:00,6.32319,6.32402,6.32277,6.32349,15000000.0
2005-12-07 04:32:00,6.32374,6.32442,6.32322,6.32402,17000000.0
2005-12-07 04:33:00,6.32409,6.32463,6.32313,6.32395,14000000.0
2005-12-07 04:34:00,6.32401,6.32557,6.32367,6.32557,9000000.0
2005-12-07 04:35:00,6.32476,6.32537,6.32379,6.32478,12000000.0
2005-12-07 04:36:00,6.3245,6.32501,6.32379,6.32379,12000000.0
2005-12-07 04:37:00,6.32408,6.32557,6.32381,6.32455,12000000.0
2005-12-07 04:38:00,6.32511,6.32563,6.32447,6.32467,11000000.0
2005-12-07 04:39:00,6.32445,6.32579,6.32408,6.3252,17000000.0
2005-12-07 04:40:00,6.32461,6.32621,6.32461,6.32621,9000000.0
2005-12-07 04:41:00,6.3267,6.32683,6.3265,6.32665,10000000.0
2005-12-07 04:42:00,6.3266,6.32661,6.32508,6.32508,8000000.0
2005-12-07 04:43:00,6.32486,6.32616,6.32472,6.32472,18000000.0
2005-12-07 04:44:00,6.3245,6.32637,6.3245,6.32546,9000000.0
2005-12-07 04:45:00,6.32557,6.32569,6.32484,6.32546,9000000.0
2005-12-07 04:46:00,6.3256,6.32571,6.32467,6.32559,16000000.0
2005-12-07 04:47:00,6.32555,6.32598,6.32489,6.32567,12000000.0
2005-12-07 04:48:00,6.32537,6.32547,6.32435,6.32435,10000000.0
2005-12-07 04:49:00,6.32425,6.32508,6.32387,6.32441,16000000.0
2005-12-07 04:50:00,6.32458,6.3248,6.32317,6.32422,16000000.0
2005-12-07 04:51:00,6.32349,6.32433,6.32349,6.32428,20000000.0
2005-12-07 04:52:00,6.32389,6.32479,6.32364,6.32441,13000000.0
2005-12-07 04:53:00,6.32461,6.32461,6.32396,6.32413,11000000.0
2005-12-07 04:54:00,6.32451,6.32451,6.3242,6.32436,11000000.0
2005-12-07 04:55:00,6.32424,6.32522,6.32414,6.32415,12000000.0
2005-12-07 04:56:00,6.32422,6.32556,6.32422,6.3249,16000000.0
2005-12-07 04:57:00,6.3247,6.3247,6.32389,6.32389,7000000.0
2005-12-07 04:58:00,6.32342,6.32457,6.32335,6.32335,13000000.0
2005-12-07 04:59:00,6.32319,6.32345,6.32318,6.32329,17000000.0
2005-12-07 05:00:00,6.32335,6.32485,6.32333,6.32485,10000000.0
2005-12-07 05:01:00,6.3249,6.32491,6.32299,6.32364,13000000.0
2005-12-07 05:02:00,6.32355,6.32399,6.32322,6.32322,18000000.0
2005-12-07 05:03:00,6.32304,6.32309,6.32285,6.32285,9000000.0
2005-12-07 05:04:00,6.32294,6.32305,6.32273,6.32273,12000000.0
2005-12-07 05:05:00,6.32299,6.32312,6.32285,6.32285,10000000.0
2005-12-07 05:06:00,6.32282,6.32309,6.32277,6.32309,20000000.0
2005-12-07 05:07:00,6.32343,6.32505,6.32343,6.32505,10000000.0
2005-12-07 05:08:00,6.32527,6.32529,6.32423,6.32477,17000000.0
2005-12-07 05:09:00,6.32432,6.32437,6.32362,6.32435,15000000.0
2005-12-07 05:10:00,6.32422,6.32422,6.32337,6.32419,10000000.0
2005-12-07 05:11:00,6.32465,6.32479,6.3239,6.32443,16000000.0
2005-12-07 05:12:00,6.3243,6.3243,6.32337,6.32337,7000000.0
2005-12-07 05:13:00,6.32368,6.32466,6.32348,6.32384,12000000.0
2005-12-07 05:14:00,6.32382,6.32488,6.32382,6.32412,14000000.0
2005-12-07 05:15:00,6.32392,6.32454,6.32315,6.3239,16000000.0
2005-12-07 05:16:00,6.32334,6.32415,6.32238,6.3227,15000000.0
2005-12-07 05:17:00,6.32201,6.32302,6.32139,6.32246,10000000.0
2005-12-07 05:18:00,6.32187,6.32307,6.32123,6.32233,13000000.0
2005-12-07 05:19:00,6.322,6.32233,6.32167,6.32205,13000000.0
2005-12-07 05:20:00,6.32184,6.32213,6.32071,6.32071,20000000.0
2005-12-07 05:21:00,6.3204,6.32172,6.32026,6.32026,9000000.0
2005-12-07 05:22:00,6.32,6.32137,6.32,6.32045,17000000.0
2005-12-07 05:23:00,6.32125,6.32172,6.32026,6.32114,14000000.0
2005-12-07 05:24:00,6.32123,6.32164,6.31974,6.31982,19000000.0
2005-12-07 05:25:00,6.31919,6.32092,6.31919,6.32041,13000000.0
2005-12-07 05:26:00,6.32008,6.32036,6.31904,6.32022,13000000.0
2005-12-07 05:27:00,6.3204,6.32109,6.31998,6.32056,13000000.0
2005-12-07 05:28:00,6.32032,6.32064,6.31961,6.32058,10000000.0
2005-12-07 05:29:00,6.32062,6.32094,6.32002,6.32002,17000000.0
2005-12-07 05:30:00,6.31983,6.32067,6.31976,6.32049,21000000.0
2005-12-07 05:31:00,6.31968,6.32042,6.31912,6.32039,13000000.0
2005-12-07 05:32:00,6.32081,6.32142,6.32033,6.32131,16000000.0
2005-12-07 05:33:00,6.32211,6.32229,6.32075,6.32182,13000000.0
2005-12-07 05:34:00,6.32166,6.32234,6.32166,6.32234,13000000.0
2005-12-07 05:35:00,6.32226,6.32234,6.32149,6.32203,14000000.0
2005-12-07 05:36:00,6.32288,6.32288,6.32154,6.32218,18000000.0
2005-12-07 05:37:00,6.32197,6.32206,6.32091,6.32091,12000000.0
2005-12-07 05:38:00,6.32107,6.32221,6.32107,6.32163,13000000.0
2005-12-07 05:39:00,6.32124,6.32147,6.32117,6.32127,21000000.0
2005-12-07 05:40:00,6.32129,6.32149,6.32118,6.32149,14000000.0
2005-12-07 05:41:00,6.32137,6.32315,6.32137,6.32264,13000000.0
2005-12-07 05:42:00,6.32239,6.32306,6.32221,6.32272,8000000.0
2005-12-07 05:43:00,6.32236,6.32236,6.32101,6.32212,13000000.0
2005-12-07 05:44:00,6.32154,6.32204,6.32066,6.32204,13000000.0
2005-12-07 05:45:00,6.32118,6.32298,6.32078,6.32078,24000000.0
2005-12-07 05:46:00,6.32188,6.32216,6.32095,6.32216,14000000.0
2005-12-07 05:47:00,6.32254,6.32301,6.32249,6.32257,11000000.0
2005-12-07 05:48:00,6.3222,6.32282,6.32146,6.32246,18000000.0
2005-12-07 05:49:00,6.32199,6.32221,6.32153,6.32168,10000000.0
2005-12-07 05:50:00,6.32188,6.32245,6.32151,6.32225,10000000.0
2005-12-07 05:51:00,6.32237,6.32244,6.32222,6.32244,11000000.0
2005-12-07 05:52:00,6.32245,6.32252,6.32223,6.32252,19000000.0
2005-12-07 05:53:00,6.32245,6.32245,6.32215,6.32244,15000000.0
2005-12-07 05:54:00,6.32243,6.32244,6.32215,6.32215,7000000.0
2005-12-07 05:55:00,6.32228,6.32247,6.32221,6.32223,12000000.0
2005-12-07 05:56:00,6.32255,6.32261,6.3212,6.32129,16000000.0
2005-12-07 05:57:00,6.32085,6.3215,6.32077,6.321,11000000.0
2005-12-07 05:58:00,6.32154,6.32261,6.32107,6.32235,22000000.0
2005-12-07 05:59:00,6.32281,6.32298,6.32065,6.32065,9000000.0
2005-12-07 06:00:00,6.32148,6.32148,6.31963,6.32042,17000000.0
2005-12-07 06:01:00,6.32166,6.32166,6.32042,6.32097,18000000.0
2005-12-07 06:02:00,6.32135,6.32168,6.3197,6.3208,18000000.0
2005-12-07 06:03:00,6.32084,6.32188,6.32081,6.32087,16000000.0
2005-12-07 06:04:00,6.3211,6.32151,6.3204,6.32059,8000000.0
2005-12-07 06:05:00,6.32211,6.32245,6.32065,6.32084,10000000.0
2005-12-07 06:06:00,6.32065,6.32201,6.3203,6.321,27000000.0
2005-12-07 06:07:00,6.32098,6.32159,6.32089,6.32124,17000000.0
2005-12-07 06:08:00,6.32127,6.32129,6.321,6.32105,14000000.0
2005-12-07 06:09:00,6.32148,6.32278,6.32123,6.32217,13000000.0
2005-12-07 06:10:00,6.32196,6.32319,6.32172,6.32306,14000000.0
2005-12-07 06:11:00,6.32225,6.32225,6.32024,6.32024,16000000.0
2005-12-07 06:12:00,6.32007,6.32173,6.32007,6.3217,17000000.0
2005-12-07 06:13:00,6.32169,6.32169,6.32098,6.32101,14000000.0
2005-12-07 06:14:00,6.32107,6.32259,6.32107,6.32193,12000000.0
2005-12-07 06:15:00,6.3212,6.32165,6.32057,6.3206,13000000.0
2005-12-07 06:16:00,6.32051,6.32213,6.32051,6.32074,14000000.0
2005-12-07 06:17:00,6.32,6.32106,6.31993,6.32026,11000000.0
2005-12-07 06:18:00,6.32012,6.3209,6.31975,6.3209,12000000.0
2005-12-07 06:19:00,6.32114,6.32215,6.32078,6.32163,19000000.0
2005-12-07 06:20:00,6.32091,6.32172,6.32073,6.32144,11000000.0
2005-12-07 06:21:00,6.32075,6.32075,6.31993,6.31993,9000000.0
2005-12-07 06:22:00,6.31978,6.32133,6.31978,6.32009,22000000.0
2005-12-07 06:23:00,6.32087,6.32247,6.32087,6.32147,18000000.0
2005-12-07 06:24:00,6.32174,6.32174,6.32063,6.32106,8000000.0
2005-12-07 06:25:00,6.32121,6.32121,6.32096,6.32115,9000000.0
2005-12-07 06:26:00,6.3212,6.32131,6.32107,6.32124,13000000.0
2005-12-07 06:27:00,6.32111,6.32255,6.32092,6.32157,15000000.0
2005-12-07 06:28:00,6.32101,6.32166,6.32089,6.32136,18000000.0
2005-12-07 06:29:00,6.32137,6.32208,6.32064,6.32067,16000000.0
2005-12-07 06:30:00,6.32092,6.32233,6.32092,6.32233,10000000.0
2005-12-07 06:31:00,6.3222,6.32265,6.32218,6.32245,13000000.0
2005-12-07 06:32:00,6.32228,6.32228,6.32096,6.32096,10000000.0
2005-12-07 06:33:00,6.32087,6.32089,6.32068,6.32088,10000000.0
2005-12-07 06:34:00,6.32088,6.32088,6.32052,6.32082,15000000.0
2005-12-07 06:35:00,6.32087,6.32212,6.32087,6.32158,13000000.0
2005-12-07 06:36:00,6.32189,6.32233,6.3206,6.3212,23000000.0
2005-12-07 06:37:00,6.32106,6.32106,6.3208,6.32082,11000000.0
2005-12-07 06:38:00,6.32115,6.32242,6.32115,6.32164,17000000.0
2005-12-07 06:39:00,6.32192,6.32192,6.32163,6.32172,8000000.0
2005-12-07 06:40:00,6.32185,6.32194,6.32165,6.32187,15000000.0
2005-12-07 06:41:00,6.32156,6.32259,6.32097,6.32097,15000000.0
2005-12-07 06:42:00,6.32029,6.32157,6.32029,6.32154,16000000.0
2005-12-07 06:43:00,6.32056,6.32184,6.32051,6.32182,12000000.0
2005-12-07 06:44:00,6.32153,6.322,6.32036,6.322,13000000.0
2005-12-07 06:45:00,6.32141,6.32203,6.32098,6.32203,14000000.0
2005-12-07 06:46:00,6.32236,6.32236,6.32121,6.3218,12000000.0
2005-12-07 06:47:00,6.3223,6.32288,6.32169,6.32174,11000000.0
2005-12-07 06:48:00,6.32162,6.32162,6.32135,6.32161,15000000.0
2005-12-07 06:49:00,6.32135,6.32164,6.32135,6.32157,17000000.0
2005-12-07 06:50:00,6.32204,6.32332,6.32189,6.32317,13000000.0
2005-12-07 06:51:00,6.32318,6.3233,6.32217,6.32231,8000000.0
2005-12-07 06:52:00,6.32217,6.32217,6.32101,6.32117,14000000.0
2005-12-07 06:53:00,6.3215,6.3216,6.32135,6.32148,13000000.0
2005-12-07 06:54:00,6.32144,6.32162,6.32137,6.32139,8000000.0
2005-12-07 06:55:00,6.32179,6.32275,6.32177,6.32257,10000000.0
2005-12-07 06:56:00,6.32209,6.3224,6.32128,6.32128,11000000.0
2005-12-07 06:57:00,6.321,6.32172,6.32055,6.32167,17000000.0
2005-12-07 06:58:00,6.32225,6.32225,6.32099,6.32152,12000000.0
2005-12-07 06:59:00,6.32112,6.32182,6.32063,6.32142,14000000.0
2005-12-07 07:00:00,6.32133,6.32178,6.32089,6.32091,11000000.0
2005-12-07 07:01:00,6.32213,6.32216,6.32158,6.32216,10000000.0
2005-12-07 07:02:00,6.32206,6.32221,6.32073,6.32125,14000000.0
2005-12-07 07:03:00,6.32132,6.32162,6.32058,6.32092,7000000.0
2005-12-07 07:04:00,6.32071,6.32161,6.32064,6.32075,16000000.0
2005-12-07 07:05:00,6.3203,6.32031,6.3197,6.32,15000000.0
2005-12-07 07:06:00,6.31995,6.32015,6.31991,6.31995,16000000.0
2005-12-07 07:07:00,6.32129,6.32129,6.31964,6.31964,12000000.0
2005-12-07 07:08:00,6.31974,6.32126,6.31974,6.32126,8000000.0
2005-12-07 07:09:00,6.32095,6.32153,6.32039,6.32144,8000000.0
2005-12-07 07:10:00,6.3213,6.32147,6.32031,6.32061,16000000.0
2005-12-07 07:11:00,6.32137,6.32198,6.32098,6.32138,17000000.0
2005-12-07 07:12:00,6.32104,6.32104,6.32003,6.32074,20000000.0
2005-12-07 07:13:00,6.32096,6.32206,6.32042,6.32156,18000000.0
2005-12-07 07:14:00,6.32122,6.32152,6.32065,6.32068,11000000.0
2005-12-07 07:15:00,6.32046,6.32046,6.31999,6.32011,18000000.0
2005-12-07 07:16:00,6.31986,6.32009,6.31978,6.31993,18000000.0
2005-12-07 07:17:00,6.32001,6.32079,6.31983,6.32064,12000000.0
2005-12-07 07:18:00,6.32028,6.32028,6.31976,6.31984,18000000.0
2005-12-07 07:19:00,6.32004,6.32013,6.31983,6.31987,14000000.0
2005-12-07 07:20:00,6.32043,6.32156,6.32032,6.32063,18000000.0
2005-12-07 07:21:00,6.32088,6.32209,6.32088,6.32114,13000000.0
2005-12-07 07:22:00,6.32102,6.32114,6.32079,6.32079,14000000.0
2005-12-07 07:23:00,6.32098,6.32109,6.32085,6.32086,15000000.0
2005-12-07 07:24:00,6.32126,6.32196,6.32053,6.32104,16000000.0
2005-12-07 07:25:00,6.32092,6.32154,6.32016,6.32128,15000000.0
2005-12-07 07:26:00,6.32135,6.32161,6.3205,6.32095,13000000.0
2005-12-07 07:27:00,6.32111,6.32152,6.32008,6.32084,12000000.0
2005-12-07 07:28:00,6.32205,6.32216,6.32134,6.32145,22000000.0
2005-12-07 07:29:00,6.32125,6.322,6.32016,6.32031,16000000.0
2005-12-07 07:30:00,6.31984,6.31984,6.31831,6.31925,14000000.0
2005-12-07 07:31:00,6.31954,6.32152,6.31954,6.32152,13000000.0
2005-12-07 07:32:00,6.32158,6.32158,6.32069,6.32069,9000000.0
2005-12-07 07:33:00,6.32044,6.32102,6.3204,6.32081,7000000.0
2005-12-07 07:34:00,6.32114,6.32149,6.31987,6.31987,18000000.0
2005-12-07 07:35:00,6.32021,6.3209,6.32021,6.3209,9000000.0
2005-12-07 07:36:00,6.32081,6.32163,6.32032,6.32115,13000000.0
2005-12-07 07:37:00,6.32003,6.32074,6.32,6.32015,11000000.0
2005-12-07 07:38:00,6.32126,6.32232,6.3211,6.32135,11000000.0
2005-12-07 07:39:00,6.32197,6.32288,6.32197,6.32263,19000000.0
2005-12-07 07:40:00,6.32198,6.32312,6.32161,6.32232,11000000.0
2005-12-07 07:41:00,6.32219,6.32289,6.322,6.32284,7000000.0
2005-12-07 07:42:00,6.32234,6.32303,6.32206,6.32231,13000000.0
2005-12-07 07:43:00,6.32232,6.32248,6.32175,6.32197,14000000.0
2005-12-07 07:44:00,6.32231,6.32301,6.32209,6.32301,10000000.0
2005-12-07 07:45:00,6.32294,6.32373,6.32262,6.32358,8000000.0
2005-12-07 07:46:00,6.32297,6.32297,6.32138,6.32138,13000000.0
2005-12-07 07:47:00,6.32197,6.32362,6.32192,6.32362,15000000.0
2005-12-07 07:48:00,6.32313,6.32369,6.32255,6.32255,13000000.0
2005-12-07 07:49:00,6.32262,6.32365,6.32149,6.32365,10000000.0
2005-12-07 07:50:00,6.3233,6.3234,6.32111,6.3221,17000000.0
2005-12-07 07:51:00,6.32162,6.32204,6.32036,6.32112,16000000.0
2005-12-07 07:52:00,6.32106,6.32162,6.32016,6.32162,13000000.0
2005-12-07 07:53:00,6.32207,6.32207,6.32078,6.32091,10000000.0
2005-12-07 07:54:00,6.32101,6.32166,6.32064,6.3212,11000000.0
2005-12-07 07:55:00,6.32082,6.32159,6.31997,6.31997,12000000.0
2005-12-07 07:56:00,6.31999,6.32087,6.31979,6.3207,13000000.0
2005-12-07 07:57:00,6.32067,6.32067,6.31826,6.32029,8000000.0
2005-12-07 07:58:00,6.31999,6.32071,6.31868,6.32048,14000000.0
2005-12-07 07:59:00,6.32004,6.32091,6.31894,6.32091,15000000.0
2005-12-07 08:00:00,6.32113,6.32168,6.32004,6.32168,10000000.0
2005-12-07 08:01:00,6.32219,6.32262,6.32111,6.32189,13000000.0
2005-12-07 08:02:00,6.32035,6.32181,6.32033,6.32173,14000000.0
2005-12-07 08:03:00,6.32142,6.32233,6.32076,6.32233,12000000.0
2005-12-07 08:04:00,6.32144,6.32198,6.32092,6.3215,16000000.0
2005-12-07 08:05:00,6.32139,6.32249,6.32139,6.32208,14000000.0
2005-12-07 08:06:00,6.32182,6.32258,6.32182,6.32191,19000000.0
2005-12-07 08:07:00,6.32162,6.32251,6.32094,6.32171,19000000.0
2005-12-07 08:08:00,6.32136,6.32205,6.32041,6.32041,11000000.0
2005-12-07 08:09:00,6.32036,6.32208,6.32022,6.32208,10000000.0
2005-12-07 08:10:00,6.32186,6.32254,6.32024,6.32125,16000000.0
2005-12-07 08:11:00,6.32107,6.32303,6.32107,6.32261,9000000.0
2005-12-07 08:12:00,6.32312,6.32344,6.32234,6.32339,10000000.0
2005-12-07 08:13:00,6.32253,6.32337,6.32191,6.32293,11000000.0
2005-12-07 08:14:00,6.3224,6.32242,6.3211,6.3211,12000000.0
2005-12-07 08:15:00,6.32101,6.32204,6.3207,6.32183,15000000.0
2005-12-07 08:16:00,6.32222,6.32222,6.32061,6.32134,14000000.0
2005-12-07 08:17:00,6.32161,6.32233,6.32082,6.32233,10000000.0
2005-12-07 08:18:00,6.32225,6.32304,6.3218,6.32221,9000000.0
2005-12-07 08:19:00,6.32439,6.32539,6.32439,6.32468,11000000.0
2005-12-07 08:20:00,6.3251,6.3251,6.32424,6.32465,11000000.0
2005-12-07 08:21:00,6.32518,6.32535,6.32345,6.32427,20000000.0
2005-12-07 08:22:00,6.32449,6.32504,6.3241,6.32485,8000000.0
2005-12-07 08:23:00,6.32435,6.32591,6.32432,6.32563,12000000.0
2005-12-07 08:24:00,6.32524,6.32524,6.32415,6.32454,13000000.0
2005-12-07 08:25:00,6.32459,6.32482,6.32298,6.32298,12000000.0
2005-12-07 08:26:00,6.32331,6.32476,6.32257,6.32413,13000000.0
2005-12-07 08:27:00,6.32332,6.32415,6.32299,6.32359,11000000.0
2005-12-07 08:28:00,6.32285,6.32338,6.32285,6.3232,8000000.0
2005-12-07 08:29:00,6.32318,6.32328,6.32065,6.32095,12000000.0
2005-12-07 08:30:00,6.32113,6.32155,6.32049,6.32151,11000000.0
2005-12-07 08:31:00,6.3219,6.32277,6.32144,6.32277,10000000.0
2005-12-07 08:32:00,6.32173,6.32274,6.32138,6.32229,13000000.0
2005-12-07 08:33:00,6.32231,6.32382,6.32187,6.32377,11000000.0
2005-12-07 08:34:00,6.32293,6.32327,6.32215,6.32215,17000000.0
2005-12-07 08:35:00,6.32379,6.32642,6.32379,6.32633,11000000.0
2005-12-07 08:36:00,6.32584,6.32745,6.32584,6.32743,10000000.0
2005-12-07 08:37:00,6.32634,6.32723,6.32534,6.32684,9000000.0
2005-12-07 08:38:00,6.32672,6.32672,6.32529,6.32598,18000000.0
2005-12-07 08:39:00,6.32635,6.3266,6.32526,6.32526,8000000.0
2005-12-07 08:40:00,6.32578,6.32651,6.32523,6.32553,7000000.0
2005-12-07 08:41:00,6.32601,6.32766,6.32601,6.32669,16000000.0
2005-12-07 08:42:00,6.32742,6.32848,6.32657,6.32759,14000000.0
2005-12-07 08:43:00,6.32759,6.32896,6.32739,6.32807,12000000.0
2005-12-07 08:44:00,6.32827,6.32879,6.32783,6.32842,9000000.0
2005-12-07 08:45:00,6.32758,6.32825,6.32688,6.32699,18000000.0
2005-12-07 08:46:00,6.32656,6.32723,6.32585,6.32688,14000000.0
2005-12-07 08:47:00,6.32559,6.32646,6.32494,6.32557,18000000.0
2005-12-07 08:48:00,6.32674,6.32689,6.32601,6.32648,12000000.0
2005-12-07 08:49:00,6.32643,6.32712,6.32632,6.32712,14000000.0
2005-12-07 08:50:00,6.32697,6.32697,6.32546,6.32546,16000000.0
2005-12-07 08:51:00,6.32503,6.32551,6.32418,6.32477,21000000.0
2005-12-07 08:52:00,6.32462,6.32565,6.32399,6.32442,20000000.0
2005-12-07 08:53:00,6.32484,6.32625,6.32484,6.32504,7000000.0
2005-12-07 08:54:00,6.3251,6.32696,6.32485,6.32586,17000000.0
2005-12-07 08:55:00,6.32236,6.3266,6.32216,6.3266,12000000.0
2005-12-07 08:56:00,6.32672,6.32728,6.32599,6.32728,17000000.0
2005-12-07 08:57:00,6.32739,6.32777,6.32546,6.32727,16000000.0
2005-12-07 08:58:00,6.32671,6.32671,6.32549,6.32658,12000000.0
2005-12-07 08:59:00,6.32649,6.32741,6.32569,6.32589,13000000.0
2005-12-07 09:00:00,6.3269,6.32707,6.3265,6.3265,17000000.0
2005-12-07 09:01:00,6.32621,6.32671,6.32566,6.32639,13000000.0
2005-12-07 09:02:00,6.32656,6.3269,6.32551,6.32551,8000000.0
2005-12-07 09:03:00,6.32605,6.32716,6.32591,6.32667,16000000.0
2005-12-07 09:04:00,6.32655,6.32721,6.32628,6.32721,8000000.0
2005-12-07 09:05:00,6.3276,6.3287,6.327,6.32722,11000000.0
2005-12-07 09:06:00,6.32677,6.32787,6.32663,6.32772,10000000.0
2005-12-07 09:07:00,6.32736,6.32875,6.32736,6.32828,10000000.0
2005-12-07 09:08:00,6.32902,6.3298,6.32816,6.32889,19000000.0
2005-12-07 09:09:00,6.32861,6.32869,6.32739,6.32739,16000000.0
2005-12-07 09:10:00,6.32725,6.32767,6.32691,6.32748,8000000.0
2005-12-07 09:11:00,6.32679,6.32774,6.32655,6.32655,11000000.0
2005-12-07 09:12:00,6.32786,6.3285,6.32715,6.32803,16000000.0
2005-12-07 09:13:00,6.32852,6.32912,6.32709,6.32768,15000000.0
2005-12-07 09:14:00,6.32685,6.3279,6.32685,6.32703,17000000.0
2005-12-07 09:15:00,6.32744,6.32784,6.32688,6.32688,12000000.0
2005-12-07 09:16:00,6.32702,6.32816,6.32668,6.32813,14000000.0
2005-12-07 09:17:00,6.32857,6.32893,6.32665,6.32748,14000000.0
2005-12-07 09:18:00,6.32744,6.3281,6.32707,6.32807,18000000.0
2005-12-07 09:19:00,6.32785,6.32949,6.32739,6.32881,14000000.0
2005-12-07 09:20:00,6.32872,6.32885,6.32748,6.32856,18000000.0
2005-12-07 09:21:00,6.32835,6.32885,6.32724,6.32885,17000000.0
2005-12-07 09:22:00,6.32862,6.32933,6.32805,6.32933,13000000.0
2005-12-07 09:23:00,6.32965,6.32965,6.32775,6.32823,12000000.0
2005-12-07 09:24:00,6.33003,6.33284,6.32935,6.33222,14000000.0
2005-12-07 09:25:00,6.3331,6.33325,6.33211,6.33313,9000000.0
2005-12-07 09:26:00,6.3328,6.3335,6.33172,6.33268,13000000.0
2005-12-07 09:27:00,6.33402,6.33747,6.33402,6.33723,13000000.0
2005-12-07 09:28:00,6.33779,6.3396,6.33779,6.33826,19000000.0
2005-12-07 09:29:00,6.33808,6.33843,6.33642,6.33751,14000000.0
2005-12-07 09:30:00,6.33726,6.33779,6.33597,6.33732,15000000.0
2005-12-07 09:31:00,6.33725,6.33745,6.33669,6.33692,11000000.0
2005-12-07 09:32:00,6.33795,6.33936,6.3374,6.33864,16000000.0
2005-12-07 09:33:00,6.3395,6.3395,6.33859,6.33884,9000000.0
2005-12-07 09:34:00,6.33877,6.33889,6.3375,6.33789,18000000.0
2005-12-07 09:35:00,6.33787,6.33787,6.33647,6.33705,14000000.0
2005-12-07 09:36:00,6.33657,6.33726,6.33569,6.33687,16000000.0
2005-12-07 09:37:00,6.33671,6.33696,6.33587,6.33624,20000000.0
2005-12-07 09:38:00,6.33588,6.33708,6.33578,6.33682,19000000.0
2005-12-07 09:39:00,6.33616,6.33684,6.33529,6.33671,16000000.0
2005-12-07 09:40:00,6.33627,6.33632,6.33554,6.33617,12000000.0
2005-12-07 09:41:00,6.3366,6.33713,6.33611,6.33713,18000000.0
2005-12-07 09:42:00,6.33677,6.33704,6.33526,6.33701,16000000.0
2005-12-07 09:43:00,6.33668,6.33668,6.33506,6.33506,15000000.0
2005-12-07 09:44:00,6.33508,6.33634,6.33428,6.33625,13000000.0
2005-12-07 09:45:00,6.33528,6.3357,6.33478,6.33488,13000000.0
2005-12-07 09:46:00,6.33454,6.3352,6.33385,6.33499,17000000.0
2005-12-07 09:47:00,6.33495,6.33509,6.33436,6.33509,13000000.0
2005-12-07 09:48:00,6.33472,6.33559,6.33332,6.33332,16000000.0
2005-12-07 09:49:00,6.33485,6.33576,6.33437,6.33483,17000000.0
2005-12-07 09:50:00,6.33531,6.33653,6.33373,6.33389,12000000.0
2005-12-07 09:51:00,6.3336,6.33422,6.33261,6.3336,16000000.0
2005-12-07 09:52:00,6.3337,6.33429,6.33289,6.334,16000000.0
2005-12-07 09:53:00,6.3334,6.33415,6.3327,6.33415,15000000.0
2005-12-07 09:54:00,6.33333,6.33334,6.33194,6.33214,15000000.0
2005-12-07 09:55:00,6.33282,6.33391,6.33261,6.33322,15000000.0
2005-12-07 09:56:00,6.33319,6.33319,6.33127,6.33127,17000000.0
2005-12-07 09:57:00,6.33032,6.3323,6.33032,6.3323,12000000.0
2005-12-07 09:58:00,6.33259,6.33328,6.33142,6.33328,14000000.0
2005-12-07 09:59:00,6.3335,6.33418,6.33283,6.33373,10000000.0
2005-12-07 10:00:00,6.33358,6.33367,6.33222,6.33299,11000000.0
2005-12-07 10:01:00,6.33385,6.33385,6.33201,6.3335,24000000.0
2005-12-07 10:02:00,6.33371,6.33371,6.33216,6.33267,14000000.0
2005-12-07 10:03:00,6.33279,6.33389,6.33208,6.33389,16000000.0
2005-12-07 10:04:00,6.33237,6.33385,6.3316,6.33206,10000000.0
2005-12-07 10:05:00,6.33133,6.33133,6.3302,6.33118,10000000.0
2005-12-07 10:06:00,6.33034,6.33138,6.33014,6.33138,9000000.0
2005-12-07 10:07:00,6.33105,6.33148,6.33039,6.33126,11000000.0
2005-12-07 10:08:00,6.33056,6.33064,6.32948,6.32974,9000000.0
2005-12-07 10:09:00,6.33012,6.33061,6.3297,6.33028,11000000.0
2005-12-07 10:10:00,6.33065,6.33076,6.32948,6.33039,15000000.0
2005-12-07 10:11:00,6.33057,6.33124,6.3303,6.331,16000000.0
2005-12-07 10:12:00,6.33037,6.33533,6.33037,6.33194,19000000.0
2005-12-07 10:13:00,6.33141,6.33141,6.33018,6.33033,9000000.0
2005-12-07 10:14:00,6.33046,6.33175,6.33024,6.33121,11000000.0
2005-12-07 10:15:00,6.33067,6.33069,6.32993,6.33069,8000000.0
2005-12-07 10:16:00,6.33074,6.3309,6.32809,6.32809,17000000.0
2005-12-07 10:17:00,6.32796,6.32821,6.32683,6.32752,16000000.0
2005-12-07 10:18:00,6.32772,6.32802,6.32691,6.32772,16000000.0
2005-12-07 10:19:00,6.32754,6.32776,6.32622,6.32776,17000000.0
2005-12-07 10:20:00,6.32713,6.32857,6.32713,6.32824,16000000.0
2005-12-07 10:21:00,6.32855,6.32883,6.32818,6.3284,7000000.0
2005-12-07 10:22:00,6.32878,6.3301,6.32878,6.32915,10000000.0
2005-12-07 10:23:00,6.32863,6.32984,6.32863,6.32877,14000000.0
2005-12-07 10:24:00,6.32805,6.32865,6.32759,6.32865,13000000.0
2005-12-07 10:25:00,6.32888,6.329,6.32718,6.32799,12000000.0
2005-12-07 10:26:00,6.32841,6.32862,6.32729,6.32862,11000000.0
2005-12-07 10:27:00,6.32884,6.32885,6.32779,6.32858,13000000.0
2005-12-07 10:28:00,6.32881,6.32881,6.32695,6.32775,13000000.0
2005-12-07 10:29:00,6.32745,6.32753,6.326,6.32693,11000000.0
2005-12-07 10:30:00,6.32758,6.32758,6.32638,6.32702,9000000.0
2005-12-07 10:31:00,6.32711,6.32751,6.32648,6.32751,16000000.0
2005-12-07 10:32:00,6.32682,6.32682,6.32542,6.32628,9000000.0
2005-12-07 10:33:00,6.32577,6.32648,6.32487,6.32487,12000000.0
2005-12-07 10:34:00,6.32492,6.3273,6.32492,6.3273,11000000.0
2005-12-07 10:35:00,6.32699,6.32758,6.32603,6.32701,17000000.0
2005-12-07 10:36:00,6.32744,6.32801,6.32671,6.32705,10000000.0
2005-12-07 10:37:00,6.3273,6.32791,6.32652,6.32712,15000000.0
2005-12-07 10:38:00,6.32757,6.3276,6.32624,6.32666,17000000.0
2005-12-07 10:39:00,6.3272,6.32792,6.32648,6.32774,13000000.0
2005-12-07 10:40:00,6.32805,6.32805,6.32762,6.32765,10000000.0
2005-12-07 10:41:00,6.32778,6.32804,6.3271,6.32734,15000000.0
2005-12-07 10:42:00,6.32699,6.32733,6.3261,6.32693,12000000.0
2005-12-07 10:43:00,6.32695,6.3275,6.32695,6.32713,13000000.0
2005-12-07 10:44:00,6.32699,6.32863,6.32699,6.32744,12000000.0
2005-12-07 10:45:00,6.3269,6.32761,6.32596,6.32761,13000000.0
2005-12-07 10:46:00,6.32818,6.32818,6.32608,6.32608,13000000.0
2005-12-07 10:47:00,6.32712,6.32758,6.32663,6.32731,7000000.0
2005-12-07 10:48:00,6.32777,6.32805,6.32716,6.32786,12000000.0
2005-12-07 10:49:00,6.32775,6.32813,6.32708,6.32708,10000000.0
2005-12-07 10:50:00,6.32752,6.32917,6.32752,6.32917,14000000.0
2005-12-07 10:51:00,6.32921,6.32967,6.32866,6.32887,11000000.0
2005-12-07 10:52:00,6.32958,6.32992,6.32842,6.32972,20000000.0
2005-12-07 10:53:00,6.3304,6.33076,6.32985,6.32993,9000000.0
2005-12-07 10:54:00,6.33112,6.3319,6.33018,6.3319,18000000.0
2005-12-07 10:55:00,6.33123,6.33344,6.33123,6.33344,10000000.0
2005-12-07 10:56:00,6.33243,6.33282,6.33155,6.33222,11000000.0
2005-12-07 10:57:00,6.33217,6.33247,6.3313,6.3313,8000000.0
2005-12-07 10:58:00,6.33083,6.33199,6.33073,6.33122,10000000.0
2005-12-07 10:59:00,6.33136,6.33179,6.33067,6.33136,10000000.0
2005-12-07 11:00:00,6.33155,6.33222,6.33067,6.33221,15000000.0
2005-12-07 11:01:00,6.33128,6.33284,6.33087,6.3327,12000000.0
2005-12-07 11:02:00,6.33334,6.33404,6.33212,6.33372,8000000.0
2005-12-07 11:03:00,6.33363,6.33423,6.3331,6.33423,11000000.0
2005-12-07 11:04:00,6.33407,6.33407,6.33251,6.33391,15000000.0
2005-12-07 11:05:00,6.33405,6.33423,6.33284,6.3337,17000000.0
2005-12-07 11:06:00,6.33445,6.33513,6.33422,6.33503,12000000.0
2005-12-07 11:07:00,6.33433,6.33555,6.33429,6.33515,11000000.0
2005-12-07 11:08:00,6.33568,6.33663,6.33493,6.3366,22000000.0
2005-12-07 11:09:00,6.33677,6.33852,6.33677,6.33807,9000000.0
2005-12-07 11:10:00,6.33846,6.33942,6.33832,6.33871,16000000.0
2005-12-07 11:11:00,6.33981,6.3404,6.33871,6.33933,7000000.0
2005-12-07 11:12:00,6.33952,6.34068,6.33945,6.3401,15000000.0
2005-12-07 11:13:00,6.34073,6.34092,6.33902,6.34045,11000000.0
2005-12-07 11:14:00,6.34034,6.34085,6.33943,6.34001,18000000.0
2005-12-07 11:15:00,6.34082,6.34082,6.33953,6.33976,11000000.0
2005-12-07 11:16:00,6.33895,6.33926,6.33791,6.33903,13000000.0
2005-12-07 11:17:00,6.33901,6.33952,6.33837,6.33858,13000000.0
2005-12-07 11:18:00,6.33937,6.33937,6.33855,6.33882,9000000.0
2005-12-07 11:19:00,6.33836,6.33975,6.33787,6.33909,17000000.0
2005-12-07 11:20:00,6.33959,6.33968,6.33765,6.33812,14000000.0
2005-12-07 11:21:00,6.33901,6.33976,6.33886,6.33888,14000000.0
2005-12-07 11:22:00,6.33867,6.33979,6.33792,6.33865,22000000.0
2005-12-07 11:23:00,6.33825,6.33867,6.33772,6.3382,8000000.0
2005-12-07 11:24:00,6.33879,6.34112,6.33803,6.33866,18000000.0
2005-12-07 11:25:00,6.33842,6.33858,6.33737,6.33756,9000000.0
2005-12-07 11:26:00,6.33785,6.33798,6.33593,6.33658,15000000.0
2005-12-07 11:27:00,6.33655,6.33666,6.33525,6.33525,10000000.0
2005-12-07 11:28:00,6.3355,6.33804,6.33543,6.3368,13000000.0
2005-12-07 11:29:00,6.33708,6.33785,6.33632,6.33632,17000000.0
2005-12-07 11:30:00,6.33661,6.33682,6.33537,6.3368,13000000.0
2005-12-07 11:31:00,6.33565,6.33651,6.33565,6.33577,12000000.0
2005-12-07 11:32:00,6.33591,6.33721,6.33504,6.33568,20000000.0
2005-12-07 11:33:00,6.33652,6.33741,6.33584,6.33664,16000000.0
2005-12-07 11:34:00,6.3384,6.33885,6.33723,6.33807,13000000.0
2005-12-07 11:35:00,6.33826,6.33895,6.33728,6.33793,14000000.0
2005-12-07 11:36:00,6.33885,6.3392,6.3381,6.3384,11000000.0
2005-12-07 11:37:00,6.33836,6.33836,6.33671,6.33767,16000000.0
2005-12-07 11:38:00,6.33757,6.33811,6.33694,6.33694,8000000.0
2005-12-07 11:39:00,6.33659,6.33836,6.33659,6.33836,11000000.0
2005-12-07 11:40:00,6.33792,6.33863,6.33692,6.33799,12000000.0
2005-12-07 11:41:00,6.33812,6.33865,6.33777,6.33782,10000000.0
2005-12-07 11:42:00,6.33788,6.33799,6.33621,6.33799,10000000.0
2005-12-07 11:43:00,6.3372,6.33774,6.33605,6.3364,17000000.0
2005-12-07 11:44:00,6.33618,6.33677,6.33533,6.33589,15000000.0
2005-12-07 11:45:00,6.33593,6.33611,6.33545,6.33583,16000000.0
2005-12-07 11:46:00,6.33573,6.33695,6.33569,6.33687,7000000.0
2005-12-07 11:47:00,6.33735,6.33836,6.33626,6.33689,16000000.0
2005-12-07 11:48:00,6.33737,6.3387,6.33734,6.33869,13000000.0
2005-12-07 11:49:00,6.33927,6.33938,6.33822,6.33827,10000000.0
2005-12-07 11:50:00,6.33841,6.33932,6.33822,6.33877,12000000.0
2005-12-07 11:51:00,6.33847,6.33936,6.33775,6.33775,14000000.0
2005-12-07 11:52:00,6.33952,6.34301,6.33927,6.34301,18000000.0
2005-12-07 11:53:00,6.34259,6.34289,6.34133,6.34133,16000000.0
2005-12-07 11:54:00,6.34068,6.34172,6.34068,6.34164,8000000.0
2005-12-07 11:55:00,6.34117,6.3431,6.34108,6.3431,8000000.0
2005-12-07 11:56:00,6.34356,6.34418,6.3435,6.34394,8000000.0
2005-12-07 11:57:00,6.34519,6.34614,6.34504,6.34559,11000000.0
2005-12-07 11:58:00,6.34681,6.34743,6.34616,6.34711,14000000.0
2005-12-07 11:59:00,6.34669,6.347,6.34634,6.34651,11000000.0
2005-12-07 12:00:00,6.34653,6.34702,6.34561,6.34561,15000000.0
2005-12-07 12:01:00,6.34564,6.34628,6.34477,6.34582,13000000.0
2005-12-07 12:02:00,6.34561,6.34718,6.34554,6.34624,15000000.0
2005-12-07 12:03:00,6.34614,6.34664,6.34557,6.34599,11000000.0
2005-12-07 12:04:00,6.34597,6.34597,6.34413,6.34413,9000000.0
2005-12-07 12:05:00,6.344,6.34515,6.344,6.34428,9000000.0
2005-12-07 12:06:00,6.3446,6.34533,6.34406,6.34459,15000000.0
2005-12-07 12:07:00,6.34468,6.34581,6.34374,6.34486,11000000.0
2005-12-07 12:08:00,6.34489,6.34529,6.34433,6.34473,8000000.0
2005-12-07 12:09:00,6.34477,6.34551,6.34365,6.34551,18000000.0
2005-12-07 12:10:00,6.34605,6.34687,6.34587,6.34608,14000000.0
2005-12-07 12:11:00,6.34516,6.34668,6.3448,6.34639,9000000.0
2005-12-07 12:12:00,6.34562,6.34651,6.34512,6.34518,18000000.0
2005-12-07 12:13:00,6.34574,6.34643,6.34432,6.34543,12000000.0
2005-12-07 12:14:00,6.34502,6.34576,6.3449,6.34512,10000000.0
2005-12-07 12:15:00,6.34505,6.34534,6.34423,6.34458,8000000.0
2005-12-07 12:16:00,6.34484,6.34543,6.34379,6.34497,14000000.0
2005-12-07 12:17:00,6.34521,6.34643,6.34506,6.34506,13000000.0
2005-12-07 12:18:00,6.34442,6.3451,6.34387,6.34387,10000000.0
2005-12-07 12:19:00,6.34388,6.34499,6.34317,6.34464,11000000.0
2005-12-07 12:20:00,6.34345,6.34421,6.343,6.34336,8000000.0
2005-12-07 12:21:00,6.34269,6.34381,6.34206,6.34315,20000000.0
2005-12-07 12:22:00,6.34333,6.34333,6.34239,6.34248,14000000.0
2005-12-07 12:23:00,6.34396,6.34553,6.34342,6.34427,11000000.0
2005-12-07 12:24:00,6.34281,6.34319,6.34182,6.342,17000000.0
2005-12-07 12:25:00,6.34223,6.3432,6.34201,6.34259,12000000.0
2005-12-07 12:26:00,6.34273,6.34443,6.34273,6.34371,7000000.0
2005-12-07 12:27:00,6.34406,6.34529,6.34403,6.34529,7000000.0
2005-12-07 12:28:00,6.34522,6.34664,6.345,6.34647,19000000.0
2005-12-07 12:29:00,6.34632,6.34742,6.34577,6.34603,12000000.0
2005-12-07 12:30:00,6.34719,6.34731,6.34621,6.34625,10000000.0
2005-12-07 12:31:00,6.34641,6.34717,6.34633,6.34673,12000000.0
2005-12-07 12:32:00,6.34667,6.34715,6.34593,6.34713,12000000.0
2005-12-07 12:33:00,6.34702,6.34702,6.34503,6.34624,15000000.0
2005-12-07 12:34:00,6.34633,6.34696,6.34527,6.3465,12000000.0
2005-12-07 12:35:00,6.34686,6.34724,6.34597,6.34714,12000000.0
2005-12-07 12:36:00,6.34693,6.34763,6.34618,6.34763,15000000.0
2005-12-07 12:37:00,6.34773,6.34773,6.34624,6.34768,8000000.0
2005-12-07 12:38:00,6.34667,6.34742,6.34489,6.34589,15000000.0
2005-12-07 12:39:00,6.34773,6.34991,6.34698,6.34754,14000000.0
2005-12-07 12:40:00,6.34705,6.34772,6.34684,6.34738,18000000.0
2005-12-07 12:41:00,6.34751,6.34789,6.34686,6.34789,11000000.0
2005-12-07 12:42:00,6.34717,6.34862,6.34716,6.34767,17000000.0
2005-12-07 12:43:00,6.34791,6.34881,6.34773,6.34866,11000000.0
2005-12-07 12:44:00,6.34889,6.34978,6.34826,6.34826,13000000.0
2005-12-07 12:45:00,6.3481,6.35014,6.3481,6.35014,10000000.0
2005-12-07 12:46:00,6.35046,6.35132,6.34927,6.35007,20000000.0
2005-12-07 12:47:00,6.35036,6.35144,6.34958,6.34958,10000000.0
2005-12-07 12:48:00,6.34898,6.35008,6.34862,6.34936,10000000.0
2005-12-07 12:49:00,6.34903,6.34946,6.34759,6.34759,15000000.0
2005-12-07 12:50:00,6.34839,6.34903,6.34755,6.34783,14000000.0
2005-12-07 12:51:00,6.348,6.34833,6.34685,6.34685,14000000.0
2005-12-07 12:52:00,6.34843,6.34859,6.34718,6.34754,9000000.0
2005-12-07 12:53:00,6.3475,6.34835,6.34706,6.34816,9000000.0
2005-12-07 12:54:00,6.34812,6.34846,6.34712,6.34712,20000000.0
2005-12-07 12:55:00,6.3472,6.34838,6.3472,6.34792,12000000.0
2005-12-07 12:56:00,6.34728,6.34865,6.34728,6.34777,7000000.0
2005-12-07 12:57:00,6.34763,6.34987,6.34763,6.34888,13000000.0
2005-12-07 12:58:00,6.34826,6.34904,6.34784,6.34895,16000000.0
2005-12-07 12:59:00,6.34888,6.34888,6.34672,6.34672,14000000.0
2005-12-07 13:00:00,6.34742,6.3482,6.3474,6.34775,12000000.0
2005-12-07 13:01:00,6.34776,6.34924,6.34744,6.34766,17000000.0
2005-12-07 13:02:00,6.34798,6.34949,6.34798,6.34825,10000000.0
2005-12-07 13:03:00,6.34855,6.34983,6.34855,6.34886,22000000.0
2005-12-07 13:04:00,6.34904,6.35009,6.34859,6.35007,20000000.0
2005-12-07 13:05:00,6.34954,6.35,6.348,6.34912,14000000.0
2005-12-07 13:06:00,6.34873,6.34958,6.34817,6.34861,17000000.0
2005-12-07 13:07:00,6.34825,6.34905,6.34768,6.34791,22000000.0
2005-12-07 13:08:00,6.3476,6.34888,6.3475,6.34888,12000000.0
2005-12-07 13:09:00,6.34912,6.34912,6.34746,6.34839,12000000.0
2005-12-07 13:10:00,6.34838,6.3492,6.34802,6.34811,20000000.0
2005-12-07 13:11:00,6.34774,6.34859,6.34725,6.34812,12000000.0
2005-12-07 13:12:00,6.34818,6.34884,6.3477,6.34783,16000000.0
2005-12-07 13:13:00,6.34755,6.34854,6.34732,6.34751,14000000.0
2005-12-07 13:14:00,6.34789,6.34875,6.34698,6.3471,17000000.0
2005-12-07 13:15:00,6.34741,6.34903,6.34741,6.34833,7000000.0
2005-12-07 13:16:00,6.34833,6.34874,6.34713,6.34727,9000000.0
2005-12-07 13:17:00,6.34823,6.34924,6.34736,6.34776,15000000.0
2005-12-07 13:18:00,6.34894,6.34921,6.34751,6.34799,17000000.0
2005-12-07 13:19:00,6.34769,6.34915,6.34764,6.34802,15000000.0
2005-12-07 13:20:00,6.34791,6.34843,6.34723,6.34785,12000000.0
2005-12-07 13:21:00,6.34767,6.34859,6.34736,6.34736,24000000.0
2005-12-07 13:22:00,6.34796,6.34942,6.34796,6.34871,12000000.0
2005-12-07 13:23:00,6.34883,6.34923,6.34708,6.34752,12000000.0
2005-12-07 13:24:00,6.34844,6.34933,6.34834,6.34839,18000000.0
2005-12-07 13:25:00,6.34726,6.34967,6.34726,6.34967,12000000.0
2005-12-07 13:26:00,6.35018,6.35261,6.34975,6.35203,12000000.0
2005-12-07 13:27:00,6.35244,6.35391,6.35234,6.35367,9000000.0
2005-12-07 13:28:00,6.35386,6.35396,6.35297,6.3534,15000000.0
2005-12-07 13:29:00,6.35372,6.35502,6.35305,6.3549,14000000.0
2005-12-07 13:30:00,6.35419,6.35419,6.35317,6.35342,11000000.0
2005-12-07 13:31:00,6.35266,6.35415,6.35223,6.35347,11000000.0
2005-12-07 13:32:00,6.35289,6.35344,6.35274,6.3531,8000000.0
2005-12-07 13:33:00,6.35415,6.35416,6.35279,6.35376,14000000.0
2005-12-07 13:34:00,6.35385,6.35462,6.35347,6.35462,11000000.0
2005-12-07 13:35:00,6.3558,6.35785,6.35532,6.3571,16000000.0
2005-12-07 13:36:00,6.35713,6.35713,6.35594,6.35594,8000000.0
2005-12-07 13:37:00,6.35613,6.35674,6.35451,6.35551,17000000.0
2005-12-07 13:38:00,6.35555,6.356,6.3543,6.3543,14000000.0
2005-12-07 13:39:00,6.35468,6.35613,6.35468,6.35605,10000000.0
2005-12-07 13:40:00,6.3559,6.35715,6.3559,6.35715,8000000.0
2005-12-07 13:41:00,6.35675,6.35697,6.35572,6.35572,11000000.0
2005-12-07 13:42:00,6.35615,6.35709,6.35515,6.35598,14000000.0
2005-12-07 13:43:00,6.35622,6.35623,6.35474,6.35492,11000000.0
2005-12-07 13:44:00,6.35506,6.35525,6.35402,6.35402,11000000.0
2005-12-07 13:45:00,6.35437,6.35548,6.35414,6.35414,14000000.0
2005-12-07 13:46:00,6.35408,6.3552,6.35408,6.35503,11000000.0
2005-12-07 13:47:00,6.35432,6.35512,6.35364,6.35422,13000000.0
2005-12-07 13:48:00,6.35404,6.35449,6.35326,6.35385,14000000.0
2005-12-07 13:49:00,6.35493,6.35493,6.3531,6.35385,12000000.0
2005-12-07 13:50:00,6.35363,6.35475,6.35299,6.35334,16000000.0
2005-12-07 13:51:00,6.3529,6.35376,6.35264,6.35373,14000000.0
2005-12-07 13:52:00,6.35338,6.3538,6.35206,6.35206,10000000.0
2005-12-07 13:53:00,6.35212,6.35402,6.35212,6.35274,10000000.0
2005-12-07 13:54:00,6.35278,6.35303,6.35225,6.35293,8000000.0
2005-12-07 13:55:00,6.35242,6.35279,6.35126,6.35279,13000000.0
2005-12-07 13:56:00,6.35271,6.35336,6.35166,6.35246,17000000.0
2005-12-07 13:57:00,6.35345,6.3536,6.35183,6.35315,13000000.0
2005-12-07 13:58:00,6.35332,6.35347,6.35205,6.35253,7000000.0
2005-12-07 13:59:00,6.35308,6.35357,6.35264,6.35349,9000000.0
2005-12-07 14:00:00,6.35454,6.35465,6.35267,6.35319,7000000.0
2005-12-07 14:01:00,6.35307,6.35345,6.35235,6.35273,11000000.0
2005-12-07 14:02:00,6.35206,6.35217,6.35113,6.35199,19000000.0
2005-12-07 14:03:00,6.3513,6.35215,6.35032,6.35109,13000000.0
2005-12-07 14:04:00,6.35123,6.35162,6.35035,6.35119,22000000.0
2005-12-07 14:05:00,6.35112,6.35112,6.34976,6.35076,17000000.0
2005-12-07 14:06:00,6.35105,6.35148,6.35007,6.35007,11000000.0
2005-12-07 14:07:00,6.35047,6.35173,6.34985,6.35173,9000000.0
2005-12-07 14:08:00,6.35129,6.35129,6.35022,6.35084,11000000.0
2005-12-07 14:09:00,6.35025,6.35072,6.35006,6.35039,12000000.0
2005-12-07 14:10:00,6.35027,6.35102,6.35003,6.35045,13000000.0
2005-12-07 14:11:00,6.35025,6.35049,6.3494,6.3501,14000000.0
2005-12-07 14:12:00,6.34946,6.34965,6.34874,6.34895,11000000.0
2005-12-07 14:13:00,6.34802,6.34802,6.34586,6.34586,11000000.0
2005-12-07 14:14:00,6.34681,6.34718,6.34681,6.34699,7000000.0
2005-12-07 14:15:00,6.34795,6.34924,6.34682,6.34682,14000000.0
2005-12-07 14:16:00,6.34715,6.34783,6.3465,6.34716,13000000.0
2005-12-07 14:17:00,6.34754,6.34781,6.34717,6.34732,22000000.0
2005-12-07 14:18:00,6.34664,6.34769,6.34578,6.34659,15000000.0
2005-12-07 14:19:00,6.34689,6.34759,6.34589,6.34657,12000000.0
2005-12-07 14:20:00,6.3467,6.34764,6.3467,6.34735,7000000.0
2005-12-07 14:21:00,6.34729,6.34729,6.34551,6.34617,13000000.0
2005-12-07 14:22:00,6.34602,6.34801,6.34602,6.34763,8000000.0
2005-12-07 14:23:00,6.34687,6.34773,6.34679,6.34773,11000000.0
2005-12-07 14:24:00,6.34796,6.34796,6.34686,6.34753,13000000.0
2005-12-07 14:25:00,6.3477,6.34815,6.34674,6.34804,15000000.0
2005-12-07 14:26:00,6.34787,6.3481,6.34696,6.3481,8000000.0
2005-12-07 14:27:00,6.34825,6.34879,6.3477,6.34802,10000000.0
2005-12-07 14:28:00,6.34885,6.34891,6.34779,6.34812,11000000.0
2005-12-07 14:29:00,6.34834,6.34949,6.34815,6.34949,21000000.0
2005-12-07 14:30:00,6.34941,6.35025,6.34856,6.35025,11000000.0
2005-12-07 14:31:00,6.35053,6.35077,6.34984,6.34984,17000000.0
2005-12-07 14:32:00,6.35061,6.35163,6.35042,6.35042,15000000.0
2005-12-07 14:33:00,6.35153,6.35242,6.35136,6.35197,8000000.0
2005-12-07 14:34:00,6.35225,6.35271,6.35174,6.3527,9000000.0
2005-12-07 14:35:00,6.35165,6.3525,6.3514,6.35228,11000000.0
2005-12-07 14:36:00,6.35237,6.35254,6.35126,6.35195,15000000.0
2005-12-07 14:37:00,6.35194,6.35264,6.35164,6.35238,8000000.0
2005-12-07 14:38:00,6.35324,6.35392,6.35236,6.3526,10000000.0
2005-12-07 14:39:00,6.35276,6.35359,6.3518,6.35223,19000000.0
2005-12-07 14:40:00,6.35205,6.35303,6.35202,6.35292,15000000.0
2005-12-07 14:41:00,6.35288,6.35321,6.35116,6.35315,15000000.0
2005-12-07 14:42:00,6.35312,6.35374,6.35261,6.35368,17000000.0
2005-12-07 14:43:00,6.35364,6.35364,6.35224,6.3523,15000000.0
2005-12-07 14:44:00,6.3519,6.35384,6.3519,6.35311,15000000.0
2005-12-07 14:45:00,6.35265,6.35275,6.35196,6.35252,9000000.0
2005-12-07 14:46:00,6.35273,6.3531,6.3515,6.3515,11000000.0
2005-12-07 14:47:00,6.35163,6.35272,6.35128,6.35174,12000000.0
2005-12-07 14:48:00,6.35189,6.35224,6.35126,6.35224,12000000.0
2005-12-07 14:49:00,6.35196,6.35238,6.35154,6.35166,12000000.0
2005-12-07 14:50:00,6.35105,6.3517,6.35066,6.35089,15000000.0
2005-12-07 14:51:00,6.34993,6.35083,6.34939,6.34939,10000000.0
2005-12-07 14:52:00,6.35022,6.35089,6.34969,6.35056,13000000.0
2005-12-07 14:53:00,6.35065,6.3512,6.34978,6.35079,13000000.0
2005-12-07 14:54:00,6.34926,6.35048,6.34926,6.34972,9000000.0
2005-12-07 14:55:00,6.34942,6.35048,6.34915,6.35028,16000000.0
2005-12-07 14:56:00,6.35072,6.3513,6.3499,6.35101,15000000.0
2005-12-07 14:57:00,6.35186,6.35215,6.35129,6.35203,15000000.0
2005-12-07 14:58:00,6.35188,6.35207,6.35012,6.35012,11000000.0
2005-12-07 14:59:00,6.35044,6.35178,6.35044,6.35102,14000000.0
2005-12-07 15:00:00,6.35103,6.35137,6.34984,6.34984,18000000.0
2005-12-07 15:01:00,6.35008,6.35091,6.34975,6.35063,12000000.0
2005-12-07 15:02:00,6.35044,6.35209,6.35033,6.35209,7000000.0
2005-12-07 15:03:00,6.3519,6.35305,6.35152,6.35258,18000000.0
2005-12-07 15:04:00,6.35294,6.35425,6.35241,6.35313,21000000.0
2005-12-07 15:05:00,6.35314,6.35339,6.35248,6.35248,13000000.0
2005-12-07 15:06:00,6.35352,6.3539,6.35278,6.3539,14000000.0
2005-12-07 15:07:00,6.35393,6.35414,6.35283,6.35294,22000000.0
2005-12-07 15:08:00,6.3534,6.35411,6.35325,6.35336,10000000.0
2005-12-07 15:09:00,6.35304,6.35311,6.35163,6.35273,9000000.0
2005-12-07 15:10:00,6.35257,6.35411,6.35225,6.35382,14000000.0
2005-12-07 15:11:00,6.35415,6.35452,6.35359,6.35423,12000000.0
2005-12-07 15:12:00,6.35391,6.35432,6.35211,6.35294,13000000.0
2005-12-07 15:13:00,6.35246,6.35351,6.35225,6.35227,12000000.0
2005-12-07 15:14:00,6.35246,6.35443,6.35246,6.35443,10000000.0
2005-12-07 15:15:00,6.35505,6.35505,6.35298,6.35473,16000000.0
2005-12-07 15:16:00,6.35432,6.35432,6.3533,6.35349,15000000.0
2005-12-07 15:17:00,6.35393,6.35492,6.35326,6.35489,14000000.0
2005-12-07 15:18:00,6.3552,6.35553,6.35377,6.35512,12000000.0
2005-12-07 15:19:00,6.35537,6.35622,6.3546,6.35612,11000000.0
2005-12-07 15:20:00,6.35657,6.35756,6.35579,6.35711,14000000.0
2005-12-07 15:21:00,6.35726,6.35741,6.35614,6.35732,14000000.0
2005-12-07 15:22:00,6.35689,6.35772,6.35643,6.35772,10000000.0
2005-12-07 15:23:00,6.35797,6.35797,6.35639,6.35668,11000000.0
2005-12-07 15:24:00,6.35692,6.35705,6.35588,6.35669,10000000.0
2005-12-07 15:25:00,6.35711,6.35711,6.35559,6.35575,16000000.0
2005-12-07 15:26:00,6.35541,6.35541,6.35367,6.35479,15000000.0
2005-12-07 15:27:00,6.35491,6.35545,6.3546,6.35511,10000000.0
2005-12-07 15:28:00,6.35606,6.35644,6.35521,6.3553,11000000.0
2005-12-07 15:29:00,6.35495,6.3558,6.35381,6.35518,19000000.0
2005-12-07 15:30:00,6.35498,6.35548,6.35464,6.35546,10000000.0
2005-12-07 15:31:00,6.35563,6.35563,6.35341,6.35424,14000000.0
2005-12-07 15:32:00,6.35383,6.35383,6.35197,6.35295,12000000.0
2005-12-07 15:33:00,6.35249,6.35353,6.35217,6.35309,20000000.0
2005-12-07 15:34:00,6.35303,6.35381,6.35287,6.3532,12000000.0
2005-12-07 15:35:00,6.35322,6.35384,6.35268,6.35377,12000000.0
2005-12-07 15:36:00,6.35325,6.35418,6.35272,6.35418,10000000.0
2005-12-07 15:37:00,6.35391,6.35422,6.35365,6.35379,10000000.0
2005-12-07 15:38:00,6.35355,6.35356,6.35246,6.35356,13000000.0
2005-12-07 15:39:00,6.35355,6.35355,6.35262,6.35273,7000000.0
2005-12-07 15:40:00,6.35312,6.35347,6.35239,6.35247,10000000.0
2005-12-07 15:41:00,6.35169,6.353,6.35141,6.353,9000000.0
2005-12-07 15:42:00,6.35262,6.35288,6.35109,6.35174,13000000.0
2005-12-07 15:43:00,6.3511,6.35265,6.35029,6.35265,16000000.0
2005-12-07 15:44:00,6.35276,6.35324,6.35125,6.35225,14000000.0
2005-12-07 15:45:00,6.35243,6.35261,6.35124,6.35243,15000000.0
2005-12-07 15:46:00,6.35281,6.35298,6.352,6.35293,13000000.0
2005-12-07 15:47:00,6.35269,6.35269,6.35203,6.35222,9000000.0
2005-12-07 15:48:00,6.35263,6.35351,6.35162,6.35351,21000000.0
2005-12-07 15:49:00,6.35356,6.35421,6.35239,6.35421,23000000.0
2005-12-07 15:50:00,6.35405,6.35422,6.35289,6.35339,12000000.0
2005-12-07 15:51:00,6.35386,6.35401,6.35266,6.3529,19000000.0
2005-12-07 15:52:00,6.3536,6.3536,6.35209,6.35285,15000000.0
2005-12-07 15:53:00,6.35278,6.35386,6.35247,6.35386,14000000.0
2005-12-07 15:54:00,6.35358,6.35456,6.35284,6.35428,15000000.0
2005-12-07 15:55:00,6.35354,6.35409,6.35265,6.35396,12000000.0
2005-12-07 15:56:00,6.35338,6.35338,6.35066,6.35086,18000000.0
2005-12-07 15:57:00,6.35053,6.35053,6.34708,6.34708,10000000.0
2005-12-07 15:58:00,6.3473,6.34856,6.34725,6.34819,22000000.0
2005-12-07 15:59:00,6.348,6.34883,6.34735,6.34756,12000000.0
2005-12-07 16:00:00,6.34697,6.34867,6.34546,6.34629,12000000.0
2005-12-07 16:01:00,6.34533,6.3467,6.3449,6.34545,12000000.0
2005-12-07 16:02:00,6.34485,6.34597,6.3445,6.34534,13000000.0
2005-12-07 16:03:00,6.3449,6.34603,6.34463,6.34561,13000000.0
2005-12-07 16:04:00,6.34451,6.34545,6.34451,6.34533,11000000.0
2005-12-07 16:05:00,6.34583,6.34632,6.34492,6.34618,9000000.0
2005-12-07 16:06:00,6.34613,6.3468,6.3458,6.3465,14000000.0
2005-12-07 16:07:00,6.34663,6.34725,6.34549,6.3464,15000000.0
2005-12-07 16:08:00,6.34681,6.34744,6.34624,6.34744,15000000.0
2005-12-07 16:09:00,6.34754,6.34836,6.34663,6.34836,17000000.0
2005-12-07 16:10:00,6.34811,6.34962,6.34774,6.34816,14000000.0
2005-12-07 16:11:00,6.34796,6.35003,6.34786,6.34894,9000000.0
2005-12-07 16:12:00,6.34921,6.35054,6.34822,6.34822,15000000.0
2005-12-07 16:13:00,6.34917,6.35012,6.34858,6.35012,14000000.0
2005-12-07 16:14:00,6.34931,6.34987,6.34833,6.34955,12000000.0
2005-12-07 16:15:00,6.34926,6.34982,6.34808,6.34924,14000000.0
2005-12-07 16:16:00,6.34914,6.35009,6.34883,6.34992,13000000.0
2005-12-07 16:17:00,6.35047,6.35063,6.34924,6.34973,18000000.0
2005-12-07 16:18:00,6.34977,6.35054,6.34886,6.35014,13000000.0
2005-12-07 16:19:00,6.34972,6.34984,6.34898,6.34911,8000000.0
2005-12-07 16:20:00,6.34942,6.34971,6.34845,6.34946,13000000.0
2005-12-07 16:21:00,6.34826,6.34887,6.34756,6.34841,12000000.0
2005-12-07 16:22:00,6.34858,6.34889,6.34801,6.34889,11000000.0
2005-12-07 16:23:00,6.34953,6.35043,6.34866,6.34945,14000000.0
2005-12-07 16:24:00,6.34907,6.34947,6.34838,6.34936,15000000.0
2005-12-07 16:25:00,6.34963,6.35013,6.34895,6.34895,11000000.0
2005-12-07 16:26:00,6.34872,6.35032,6.34872,6.34991,8000000.0
2005-12-07 16:27:00,6.35004,6.35036,6.34919,6.34979,10000000.0
2005-12-07 16:28:00,6.34875,6.35007,6.34855,6.34945,15000000.0
2005-12-07 16:29:00,6.3495,6.34958,6.34824,6.34863,7000000.0
2005-12-07 16:30:00,6.34859,6.34859,6.34713,6.34759,16000000.0
2005-12-07 16:31:00,6.34765,6.34814,6.34655,6.34791,14000000.0
2005-12-07 16:32:00,6.34769,6.34796,6.34667,6.34667,7000000.0
2005-12-07 16:33:00,6.34722,6.34924,6.34722,6.34881,8000000.0
2005-12-07 16:34:00,6.34824,6.34827,6.34741,6.34827,8000000.0
2005-12-07 16:35:00,6.34877,6.34938,6.34794,6.34938,9000000.0
2005-12-07 16:36:00,6.34919,6.3494,6.34806,6.34938,13000000.0
2005-12-07 16:37:00,6.34907,6.35208,6.34899,6.35106,18000000.0
2005-12-07 16:38:00,6.35265,6.35362,6.35204,6.35362,18000000.0
2005-12-07 16:39:00,6.35301,6.35301,6.3514,6.352,20000000.0
2005-12-07 16:40:00,6.35189,6.35216,6.35064,6.35073,13000000.0
2005-12-07 16:41:00,6.35153,6.3523,6.35061,6.35228,20000000.0
2005-12-07 16:42:00,6.35116,6.35177,6.35021,6.35071,18000000.0
2005-12-07 16:43:00,6.34921,6.34921,6.34696,6.34696,15000000.0
2005-12-07 16:44:00,6.3472,6.34865,6.3462,6.34733,20000000.0
2005-12-07 16:45:00,6.34717,6.34773,6.34627,6.34632,13000000.0
2005-12-07 16:46:00,6.34673,6.34725,6.34608,6.347,15000000.0
2005-12-07 16:47:00,6.34774,6.34848,6.34632,6.34632,8000000.0
2005-12-07 16:48:00,6.34567,6.34684,6.34541,6.34637,11000000.0
2005-12-07 16:49:00,6.34604,6.34672,6.34491,6.34545,12000000.0
2005-12-07 16:50:00,6.34487,6.34487,6.34273,6.34312,15000000.0
2005-12-07 16:51:00,6.34278,6.34369,6.34241,6.34368,18000000.0
2005-12-07 16:52:00,6.34454,6.34728,6.34418,6.347,14000000.0
2005-12-07 16:53:00,6.34776,6.34777,6.34587,6.34745,8000000.0
2005-12-07 16:54:00,6.34696,6.34738,6.34648,6.34662,11000000.0
2005-12-07 16:55:00,6.34742,6.34802,6.34672,6.34769,12000000.0
2005-12-07 16:56:00,6.34676,6.34852,6.3467,6.34747,10000000.0
2005-12-07 16:57:00,6.34709,6.34723,6.34562,6.34631,8000000.0
2005-12-07 16:58:00,6.34519,6.3456,6.34191,6.34522,9000000.0
2005-12-07 16:59:00,6.3462,6.34662,6.34579,6.34662,13000000.0
2005-12-07 17:00:00,6.34643,6.34692,6.34547,6.34551,11000000.0
2005-12-07 17:01:00,6.345,6.34573,6.34387,6.34476,12000000.0
2005-12-07 17:02:00,6.34533,6.34573,6.34397,6.34436,10000000.0
2005-12-07 17:03:00,6.34509,6.34571,6.34389,6.34389,16000000.0
2005-12-07 17:04:00,6.3441,6.3446,6.34299,6.34438,13000000.0
2005-12-07 17:05:00,6.34432,6.34448,6.3432,6.3432,16000000.0
2005-12-07 17:06:00,6.34465,6.34465,6.34308,6.34308,12000000.0
2005-12-07 17:07:00,6.34419,6.34526,6.34382,6.34526,8000000.0
2005-12-07 17:08:00,6.34611,6.34777,6.34599,6.3476,21000000.0
2005-12-07 17:09:00,6.34779,6.34833,6.34694,6.34774,16000000.0
2005-12-07 17:10:00,6.34808,6.34913,6.34802,6.34893,11000000.0
2005-12-07 17:11:00,6.34967,6.34979,6.34885,6.34979,11000000.0
2005-12-07 17:12:00,6.35051,6.35065,6.34906,6.34906,9000000.0
2005-12-07 17:13:00,6.34978,6.35008,6.34936,6.3499,9000000.0
2005-12-07 17:14:00,6.35011,6.35067,6.34915,6.34977,17000000.0
2005-12-07 17:15:00,6.35009,6.3504,6.34937,6.35007,11000000.0
2005-12-07 17:16:00,6.34914,6.3504,6.3482,6.34868,15000000.0
2005-12-07 17:17:00,6.34976,6.34976,6.34888,6.34929,13000000.0
2005-12-07 17:18:00,6.349,6.34966,6.3485,6.3492,15000000.0
2005-12-07 17:19:00,6.34917,6.34937,6.34833,6.34833,17000000.0
2005-12-07 17:20:00,6.34781,6.3483,6.34694,6.34792,12000000.0
2005-12-07 17:21:00,6.34794,6.34821,6.34743,6.34765,7000000.0
2005-12-07 17:22:00,6.34804,6.34804,6.34673,6.34707,14000000.0
2005-12-07 17:23:00,6.34749,6.34812,6.34628,6.34752,13000000.0
2005-12-07 17:24:00,6.34815,6.34977,6.34775,6.34977,9000000.0
2005-12-07 17:25:00,6.34996,6.34996,6.3485,6.34983,11000000.0
2005-12-07 17:26:00,6.34906,6.34954,6.34839,6.34952,16000000.0
2005-12-07 17:27:00,6.34949,6.34949,6.34713,6.34713,9000000.0
2005-12-07 17:28:00,6.34739,6.34834,6.3466,6.34732,15000000.0
2005-12-07 17:29:00,6.34747,6.34797,6.34681,6.34711,11000000.0
2005-12-07 17:30:00,6.34746,6.34841,6.34697,6.34743,19000000.0
2005-12-07 17:31:00,6.34874,6.34945,6.34824,6.34824,11000000.0
2005-12-07 17:32:00,6.34903,6.34907,6.34836,6.34837,9000000.0
2005-12-07 17:33:00,6.34887,6.34962,6.34849,6.34953,10000000.0
2005-12-07 17:34:00,6.34949,6.34949,6.34821,6.3487,14000000.0
2005-12-07 17:35:00,6.34835,6.34887,6.34743,6.34784,13000000.0
2005-12-07 17:36:00,6.34786,6.34855,6.34752,6.34831,11000000.0
2005-12-07 17:37:00,6.34812,6.34812,6.34646,6.34646,15000000.0
2005-12-07 17:38:00,6.34745,6.34982,6.34745,6.34871,17000000.0
2005-12-07 17:39:00,6.3479,6.3482,6.34684,6.3469,8000000.0
2005-12-07 17:40:00,6.34694,6.34747,6.3464,6.3471,12000000.0
2005-12-07 17:41:00,6.34712,6.34754,6.34612,6.3462,21000000.0
2005-12-07 17:42:00,6.34747,6.34878,6.34734,6.3485,13000000.0
2005-12-07 17:43:00,6.34723,6.34863,6.34692,6.34855,11000000.0
2005-12-07 17:44:00,6.34846,6.34995,6.34824,6.34864,19000000.0
2005-12-07 17:45:00,6.34883,6.34936,6.34801,6.34936,10000000.0
2005-12-07 17:46:00,6.34899,6.3512,6.34897,6.3512,13000000.0
2005-12-07 17:47:00,6.35122,6.35219,6.35076,6.35196,9000000.0
2005-12-07 17:48:00,6.35142,6.35164,6.35052,6.3512,14000000.0
2005-12-07 17:49:00,6.34963,6.35034,6.34847,6.34867,14000000.0
2005-12-07 17:50:00,6.34866,6.3488,6.34717,6.34769,17000000.0
2005-12-07 17:51:00,6.34763,6.34929,6.34699,6.34773,13000000.0
2005-12-07 17:52:00,6.3468,6.34826,6.3468,6.34826,24000000.0
2005-12-07 17:53:00,6.34681,6.3476,6.34568,6.34699,16000000.0
2005-12-07 17:54:00,6.34809,6.34892,6.34633,6.34678,16000000.0
2005-12-07 17:55:00,6.34673,6.34808,6.34673,6.34808,13000000.0
2005-12-07 17:56:00,6.34822,6.34924,6.34704,6.34716,15000000.0
2005-12-07 17:57:00,6.34727,6.34855,6.34726,6.3485,10000000.0
2005-12-07 17:58:00,6.34862,6.34901,6.34786,6.34826,15000000.0
2005-12-07 17:59:00,6.34796,6.34934,6.34792,6.34806,13000000.0
2005-12-07 18:00:00,6.34843,6.34872,6.3478,6.34788,7000000.0
2005-12-07 18:01:00,6.34819,6.34877,6.34704,6.34717,18000000.0
2005-12-07 18:02:00,6.34758,6.34843,6.34753,6.34821,17000000.0
2005-12-07 18:03:00,6.34871,6.34888,6.34688,6.34805,16000000.0
2005-12-07 18:04:00,6.34759,6.34776,6.34587,6.3462,14000000.0
2005-12-07 18:05:00,6.34662,6.34795,6.34651,6.34738,13000000.0
2005-12-07 18:06:00,6.34794,6.34963,6.34684,6.34955,18000000.0
2005-12-07 18:07:00,6.34999,6.3519,6.34999,6.35019,12000000.0
2005-12-07 18:08:00,6.34979,6.35101,6.34906,6.34985,18000000.0
2005-12-07 18:09:00,6.34974,6.35011,6.34872,6.34983,12000000.0
2005-12-07 18:10:00,6.34951,6.35058,6.34849,6.34988,13000000.0
2005-12-07 18:11:00,6.34969,6.34995,6.34903,6.34956,10000000.0
2005-12-07 18:12:00,6.34869,6.34964,6.34826,6.34889,11000000.0
2005-12-07 18:13:00,6.34942,6.34958,6.34825,6.34825,14000000.0
2005-12-07 18:14:00,6.3485,6.34931,6.3485,6.34899,10000000.0
2005-12-07 18:15:00,6.34947,6.34947,6.34706,6.34816,10000000.0
2005-12-07 18:16:00,6.34845,6.34845,6.34696,6.34777,9000000.0
2005-12-07 18:17:00,6.34855,6.34855,6.34711,6.34786,18000000.0
2005-12-07 18:18:00,6.34798,6.34855,6.34716,6.34748,14000000.0
2005-12-07 18:19:00,6.34766,6.34848,6.34627,6.34627,10000000.0
2005-12-07 18:20:00,6.34615,6.34725,6.34601,6.34715,15000000.0
2005-12-07 18:21:00,6.34614,6.3464,6.34497,6.3464,18000000.0
2005-12-07 18:22:00,6.34683,6.34756,6.34588,6.34687,14000000.0
2005-12-07 18:23:00,6.34791,6.34791,6.34606,6.3464,7000000.0
2005-12-07 18:24:00,6.34679,6.34747,6.34642,6.34685,9000000.0
2005-12-07 18:25:00,6.34681,6.34709,6.34535,6.34614,13000000.0
2005-12-07 18:26:00,6.34606,6.34621,6.34539,6.34548,16000000.0
2005-12-07 18:27:00,6.34562,6.34657,6.34526,6.34571,14000000.0
2005-12-07 18:28:00,6.34571,6.34661,6.34483,6.34505,13000000.0
2005-12-07 18:29:00,6.34516,6.34691,6.34514,6.34589,11000000.0
2005-12-07 18:30:00,6.34553,6.34601,6.34441,6.34518,16000000.0
2005-12-07 18:31:00,6.34478,6.34603,6.34398,6.34525,12000000.0
2005-12-07 18:32:00,6.34521,6.34723,6.34519,6.34723,11000000.0
2005-12-07 18:33:00,6.34699,6.34699,6.34458,6.3461,13000000.0
2005-12-07 18:34:00,6.3461,6.34755,6.34577,6.34725,13000000.0
2005-12-07 18:35:00,6.3476,6.34805,6.34684,6.34795,18000000.0
2005-12-07 18:36:00,6.3482,6.34839,6.3477,6.34836,18000000.0
2005-12-07 18:37:00,6.34778,6.34839,6.34658,6.34802,18000000.0
2005-12-07 18:38:00,6.34758,6.34869,6.34683,6.34869,11000000.0
2005-12-07 18:39:00,6.34862,6.34962,6.34799,6.34916,11000000.0
2005-12-07 18:40:00,6.34829,6.34861,6.3474,6.34774,14000000.0
2005-12-07 18:41:00,6.34818,6.34868,6.3471,6.34781,16000000.0
2005-12-07 18:42:00,6.3479,6.34824,6.34704,6.3479,14000000.0
2005-12-07 18:43:00,6.34756,6.34763,6.34646,6.34763,10000000.0
2005-12-07 18:44:00,6.34798,6.34872,6.34742,6.34804,13000000.0
2005-12-07 18:45:00,6.34817,6.34817,6.34612,6.34772,13000000.0
2005-12-07 18:46:00,6.34776,6.34897,6.34737,6.34855,12000000.0
2005-12-07 18:47:00,6.34802,6.34857,6.34781,6.34855,14000000.0
2005-12-07 18:48:00,6.34756,6.34925,6.34756,6.34887,15000000.0
2005-12-07 18:49:00,6.34808,6.34882,6.34765,6.34847,12000000.0
2005-12-07 18:50:00,6.34833,6.34964,6.34833,6.34848,9000000.0
2005-12-07 18:51:00,6.34813,6.34946,6.34813,6.34916,17000000.0
2005-12-07 18:52:00,6.34924,6.34963,6.34815,6.34963,9000000.0
2005-12-07 18:53:00,6.349,6.34995,6.34832,6.34832,14000000.0
2005-12-07 18:54:00,6.34802,6.34934,6.34802,6.34847,14000000.0
2005-12-07 18:55:00,6.34763,6.34904,6.34763,6.34869,10000000.0
2005-12-07 18:56:00,6.34795,6.34854,6.34743,6.34832,16000000.0
2005-12-07 18:57:00,6.34871,6.34916,6.34761,6.34761,17000000.0
2005-12-07 18:58:00,6.34751,6.34878,6.34738,6.34812,14000000.0
2005-12-07 18:59:00,6.34722,6.34953,6.34722,6.34912,14000000.0
2005-12-07 19:00:00,6.34791,6.34947,6.34791,6.34902,15000000.0
2005-12-07 19:01:00,6.34988,6.35182,6.34974,6.35094,15000000.0
2005-12-07 19:02:00,6.35215,6.35457,6.3519,6.35327,14000000.0
2005-12-07 19:03:00,6.35375,6.35456,6.3532,6.35344,14000000.0
2005-12-07 19:04:00,6.35234,6.35303,6.35068,6.35231,12000000.0
2005-12-07 19:05:00,6.35164,6.35315,6.35117,6.35117,15000000.0
2005-12-07 19:06:00,6.35137,6.35329,6.35137,6.3517,16000000.0
2005-12-07 19:07:00,6.35154,6.3524,6.35154,6.35208,20000000.0
2005-12-07 19:08:00,6.35189,6.352,6.3513,6.352,8000000.0
2005-12-07 19:09:00,6.35182,6.35246,6.35107,6.35107,17000000.0
2005-12-07 19:10:00,6.35124,6.35208,6.35104,6.35179,9000000.0
2005-12-07 19:11:00,6.35099,6.35269,6.35099,6.35181,16000000.0
2005-12-07 19:12:00,6.35145,6.35321,6.35119,6.35301,13000000.0
2005-12-07 19:13:00,6.35157,6.35185,6.35081,6.35142,10000000.0
2005-12-07 19:14:00,6.35079,6.35146,6.35004,6.35128,20000000.0
2005-12-07 19:15:00,6.35108,6.35121,6.3501,6.3508,12000000.0
2005-12-07 19:16:00,6.35088,6.35097,6.34981,6.35059,8000000.0
2005-12-07 19:17:00,6.35075,6.35127,6.34979,6.3503,18000000.0
2005-12-07 19:18:00,6.35014,6.35118,6.35014,6.35056,11000000.0
2005-12-07 19:19:00,6.35052,6.35072,6.35047,6.35072,12000000.0
2005-12-07 19:20:00,6.35052,6.35102,6.34945,6.351,14000000.0
2005-12-07 19:21:00,6.35107,6.35157,6.35005,6.35011,13000000.0
2005-12-07 19:22:00,6.35025,6.35174,6.35008,6.35174,12000000.0
2005-12-07 19:23:00,6.35239,6.35285,6.35156,6.35228,14000000.0
2005-12-07 19:24:00,6.35235,6.35364,6.35175,6.35328,19000000.0
2005-12-07 19:25:00,6.35301,6.35568,6.35301,6.35568,8000000.0
2005-12-07 19:26:00,6.35707,6.35751,6.35631,6.35691,7000000.0
2005-12-07 19:27:00,6.35685,6.3574,6.35614,6.35686,20000000.0
2005-12-07 19:28:00,6.35724,6.35809,6.35586,6.35634,17000000.0
2005-12-07 19:29:00,6.35688,6.35725,6.35506,6.35532,10000000.0
2005-12-07 19:30:00,6.35456,6.35511,6.35394,6.35441,15000000.0
2005-12-07 19:31:00,6.35477,6.355,6.35385,6.35401,11000000.0
2005-12-07 19:32:00,6.35423,6.35506,6.35295,6.35506,9000000.0
2005-12-07 19:33:00,6.355,6.35509,6.35272,6.35272,14000000.0
2005-12-07 19:34:00,6.3543,6.35448,6.35302,6.3544,17000000.0
2005-12-07 19:35:00,6.35382,6.35509,6.35348,6.35475,8000000.0
2005-12-07 19:36:00,6.35505,6.3559,6.35464,6.35464,15000000.0
2005-12-07 19:37:00,6.35445,6.35475,6.3531,6.3534,8000000.0
2005-12-07 19:38:00,6.35374,6.35399,6.35292,6.35358,15000000.0
2005-12-07 19:39:00,6.35351,6.35423,6.35286,6.35321,17000000.0
2005-12-07 19:40:00,6.35329,6.35386,6.35255,6.3529,16000000.0
2005-12-07 19:41:00,6.3529,6.35377,6.35218,6.35254,11000000.0
2005-12-07 19:42:00,6.35301,6.35304,6.35253,6.35292,15000000.0
2005-12-07 19:43:00,6.35302,6.35346,6.35228,6.353,14000000.0
2005-12-07 19:44:00,6.35319,6.3538,6.35226,6.35325,14000000.0
2005-12-07 19:45:00,6.35321,6.3537,6.35211,6.3537,15000000.0
2005-12-07 19:46:00,6.35292,6.354,6.35236,6.35322,15000000.0
2005-12-07 19:47:00,6.35327,6.35431,6.35316,6.35375,16000000.0
2005-12-07 19:48:00,6.3537,6.35431,6.3532,6.35393,16000000.0
2005-12-07 19:49:00,6.35383,6.35395,6.35271,6.35302,8000000.0
2005-12-07 19:50:00,6.35324,6.354,6.35296,6.35392,9000000.0
2005-12-07 19:51:00,6.3532,6.35465,6.3532,6.35359,19000000.0
2005-12-07 19:52:00,6.3536,6.35405,6.35327,6.35327,11000000.0
2005-12-07 19:53:00,6.35335,6.35393,6.3524,6.3524,14000000.0
2005-12-07 19:54:00,6.3522,6.35342,6.35208,6.3529,18000000.0
2005-12-07 19:55:00,6.35315,6.35346,6.35239,6.35346,13000000.0
2005-12-07 19:56:00,6.35324,6.3533,6.35264,6.35296,10000000.0
2005-12-07 19:57:00,6.35336,6.35347,6.35261,6.35303,16000000.0
2005-12-07 19:58:00,6.35286,6.35419,6.35227,6.35273,15000000.0
2005-12-07 19:59:00,6.35278,6.35368,6.35217,6.35341,14000000.0
2005-12-07 20:00:00,6.35338,6.35374,6.3528,6.35306,11000000.0
2005-12-07 20:01:00,6.35267,6.3531,6.3521,6.35264,24000000.0
2005-12-07 20:02:00,6.35342,6.35401,6.35321,6.35326,11000000.0
2005-12-07 20:03:00,6.35258,6.35368,6.35166,6.35166,11000000.0
2005-12-07 20:04:00,6.35304,6.35328,6.35247,6.35328,10000000.0
2005-12-07 20:05:00,6.35395,6.35397,6.35292,6.35391,17000000.0
2005-12-07 20:06:00,6.35362,6.35435,6.3534,6.35363,10000000.0
2005-12-07 20:07:00,6.35356,6.35409,6.35286,6.35286,14000000.0
2005-12-07 20:08:00,6.35278,6.35403,6.35278,6.35382,13000000.0
2005-12-07 20:09:00,6.35411,6.35456,6.3532,6.35388,11000000.0
2005-12-07 20:10:00,6.35389,6.35427,6.35343,6.35419,11000000.0
2005-12-07 20:11:00,6.35337,6.35337,6.35206,6.35267,9000000.0
2005-12-07 20:12:00,6.35292,6.35318,6.35209,6.35298,16000000.0
2005-12-07 20:13:00,6.35299,6.35319,6.35186,6.35262,11000000.0
2005-12-07 20:14:00,6.35164,6.35232,6.351,6.35172,19000000.0
2005-12-07 20:15:00,6.35114,6.35243,6.35085,6.35085,13000000.0
2005-12-07 20:16:00,6.35115,6.35231,6.3509,6.35155,15000000.0
2005-12-07 20:17:00,6.35154,6.35237,6.35136,6.35136,8000000.0
2005-12-07 20:18:00,6.35156,6.35347,6.35156,6.35347,14000000.0
2005-12-07 20:19:00,6.35387,6.35387,6.35194,6.35304,14000000.0
2005-12-07 20:20:00,6.3532,6.35326,6.35185,6.35299,12000000.0
2005-12-07 20:21:00,6.35308,6.35334,6.35201,6.35323,9000000.0
2005-12-07 20:22:00,6.35357,6.35357,6.35242,6.35281,17000000.0
2005-12-07 20:23:00,6.35349,6.35439,6.35288,6.35288,11000000.0
2005-12-07 20:24:00,6.35294,6.35319,6.35232,6.35278,16000000.0
2005-12-07 20:25:00,6.35288,6.353,6.35232,6.35254,11000000.0
2005-12-07 20:26:00,6.35249,6.35249,6.35173,6.35249,8000000.0
2005-12-07 20:27:00,6.35316,6.35354,6.35283,6.353,13000000.0
2005-12-07 20:28:00,6.35221,6.35408,6.35221,6.35283,15000000.0
2005-12-07 20:29:00,6.35323,6.35331,6.3524,6.35317,16000000.0
2005-12-07 20:30:00,6.3529,6.35371,6.35284,6.35322,8000000.0
2005-12-07 20:31:00,6.35294,6.35294,6.35209,6.35255,18000000.0
2005-12-07 20:32:00,6.35239,6.35313,6.35199,6.35305,7000000.0
2005-12-07 20:33:00,6.35292,6.35304,6.35218,6.35229,13000000.0
2005-12-07 20:34:00,6.35225,6.35311,6.35151,6.35151,13000000.0
2005-12-07 20:35:00,6.35284,6.35312,6.35195,6.35252,9000000.0
2005-12-07 20:36:00,6.35235,6.35292,6.3514,6.35181,17000000.0
2005-12-07 20:37:00,6.3519,6.35242,6.35184,6.35242,14000000.0
2005-12-07 20:38:00,6.3525,6.35362,6.35226,6.35226,16000000.0
2005-12-07 20:39:00,6.35279,6.35333,6.3521,6.35247,14000000.0
2005-12-07 20:40:00,6.35292,6.35345,6.35234,6.35305,17000000.0
2005-12-07 20:41:00,6.35259,6.35267,6.35153,6.35153,16000000.0
2005-12-07 20:42:00,6.35158,6.35261,6.35158,6.35209,22000000.0
2005-12-07 20:43:00,6.35223,6.35279,6.35218,6.35232,18000000.0
2005-12-07 20:44:00,6.35226,6.35333,6.35194,6.35302,16000000.0
2005-12-07 20:45:00,6.35269,6.35298,6.35209,6.35253,8000000.0
2005-12-07 20:46:00,6.35323,6.35323,6.3517,6.35303,19000000.0
2005-12-07 20:47:00,6.35289,6.35327,6.35208,6.35287,12000000.0
2005-12-07 20:48:00,6.35225,6.35246,6.3518,6.35191,9000000.0
2005-12-07 20:49:00,6.35116,6.35159,6.34971,6.35089,19000000.0
2005-12-07 20:50:00,6.35028,6.35164,6.34979,6.34979,15000000.0
2005-12-07 20:51:00,6.34996,6.35132,6.34996,6.35132,9000000.0
2005-12-07 20:52:00,6.35131,6.35207,6.35108,6.35114,11000000.0
2005-12-07 20:53:00,6.35053,6.35141,6.34973,6.35074,15000000.0
2005-12-07 20:54:00,6.35048,6.35139,6.35014,6.35014,12000000.0
2005-12-07 20:55:00,6.34959,6.35115,6.3488,6.34966,18000000.0
2005-12-07 20:56:00,6.34987,6.3501,6.34769,6.34792,12000000.0
2005-12-07 20:57:00,6.34818,6.34905,6.34759,6.34783,13000000.0
2005-12-07 20:58:00,6.34918,6.34962,6.34885,6.3495,11000000.0
2005-12-07 20:59:00,6.35014,6.35054,6.35,6.35015,11000000.0
2005-12-07 21:00:00,6.34949,6.34985,6.3484,6.34901,17000000.0
2005-12-07 21:01:00,6.34902,6.34958,6.34854,6.34958,10000000.0
2005-12-07 21:02:00,6.35011,6.3507,6.34972,6.34972,8000000.0
2005-12-07 21:03:00,6.34924,6.35054,6.34906,6.3491,19000000.0
2005-12-07 21:04:00,6.35009,6.35016,6.34902,6.34917,18000000.0
2005-12-07 21:05:00,6.3491,6.34964,6.34887,6.34887,14000000.0
2005-12-07 21:06:00,6.34888,6.34965,6.3482,6.3482,12000000.0
2005-12-07 21:07:00,6.34794,6.34986,6.34793,6.34894,10000000.0
2005-12-07 21:08:00,6.34891,6.35024,6.34878,6.35024,14000000.0
2005-12-07 21:09:00,6.34965,6.34989,6.34862,6.34862,16000000.0
2005-12-07 21:10:00,6.34853,6.35084,6.34853,6.35084,15000000.0
2005-12-07 21:11:00,6.35062,6.35062,6.34922,6.34949,13000000.0
2005-12-07 21:12:00,6.34996,6.35044,6.34934,6.34934,10000000.0
2005-12-07 21:13:00,6.34963,6.35053,6.34945,6.34956,14000000.0
2005-12-07 21:14:00,6.34924,6.35025,6.34875,6.34875,10000000.0
2005-12-07 21:15:00,6.3493,6.35051,6.3493,6.34997,15000000.0
2005-12-07 21:16:00,6.35038,6.35038,6.34901,6.34901,11000000.0
2005-12-07 21:17:00,6.34877,6.35008,6.34877,6.3493,13000000.0
2005-12-07 21:18:00,6.34994,6.35108,6.34986,6.35033,17000000.0
2005-12-07 21:19:00,6.34963,6.35061,6.34961,6.35022,12000000.0
2005-12-07 21:20:00,6.34998,6.35044,6.34929,6.35027,14000000.0
2005-12-07 21:21:00,6.34947,6.34947,6.3477,6.3477,11000000.0
2005-12-07 21:22:00,6.34779,6.34829,6.3474,6.34829,9000000.0
2005-12-07 21:23:00,6.34827,6.34869,6.34692,6.34692,7000000.0
2005-12-07 21:24:00,6.34795,6.34822,6.34746,6.34775,11000000.0
2005-12-07 21:25:00,6.34806,6.34934,6.3477,6.34928,7000000.0
2005-12-07 21:26:00,6.34939,6.34988,6.34815,6.34844,13000000.0
2005-12-07 21:27:00,6.34859,6.34859,6.34775,6.34825,11000000.0
2005-12-07 21:28:00,6.34804,6.34934,6.34776,6.34783,15000000.0
2005-12-07 21:29:00,6.34834,6.349,6.34654,6.34735,12000000.0
2005-12-07 21:30:00,6.3475,6.34867,6.34744,6.34798,10000000.0
2005-12-07 21:31:00,6.34776,6.34866,6.34751,6.34865,10000000.0
2005-12-07 21:32:00,6.34859,6.34859,6.34643,6.34799,12000000.0
2005-12-07 21:33:00,6.34715,6.34986,6.34715,6.34938,19000000.0
2005-12-07 21:34:00,6.34949,6.34961,6.34875,6.34926,8000000.0
2005-12-07 21:35:00,6.35004,6.35087,6.34922,6.34925,20000000.0
2005-12-07 21:36:00,6.34984,6.35085,6.34956,6.34956,19000000.0
2005-12-07 21:37:00,6.3491,6.34929,6.34768,6.34879,19000000.0
2005-12-07 21:38:00,6.34814,6.34864,6.34696,6.34762,13000000.0
2005-12-07 21:39:00,6.34784,6.34784,6.34585,6.34657,17000000.0
2005-12-07 21:40:00,6.34646,6.34692,6.346,6.34692,7000000.0
2005-12-07 21:41:00,6.34596,6.34718,6.34583,6.34662,11000000.0
2005-12-07 21:42:00,6.34712,6.34712,6.3454,6.34586,18000000.0
2005-12-07 21:43:00,6.34689,6.34762,6.3459,6.3459,13000000.0
2005-12-07 21:44:00,6.34686,6.34701,6.34588,6.34701,16000000.0
2005-12-07 21:45:00,6.34782,6.3482,6.34689,6.34724,11000000.0
2005-12-07 21:46:00,6.3478,6.34871,6.34704,6.34727,13000000.0
2005-12-07 21:47:00,6.34785,6.34912,6.34785,6.34912,13000000.0
2005-12-07 21:48:00,6.34887,6.34887,6.3471,6.34774,17000000.0
2005-12-07 21:49:00,6.34832,6.34874,6.34753,6.34869,8000000.0
2005-12-07 21:50:00,6.34718,6.34861,6.34718,6.34801,11000000.0
2005-12-07 21:51:00,6.34828,6.34893,6.34735,6.34735,13000000.0
2005-12-07 21:52:00,6.34716,6.34948,6.34716,6.34948,13000000.0
2005-12-07 21:53:00,6.34909,6.34909,6.34805,6.34899,14000000.0
2005-12-07 21:54:00,6.34878,6.34894,6.34771,6.34771,11000000.0
2005-12-07 21:55:00,6.34823,6.34895,6.34802,6.3486,17000000.0
2005-12-07 21:56:00,6.34826,6.34846,6.34738,6.34774,12000000.0
2005-12-07 21:57:00,6.34762,6.34895,6.34755,6.3489,16000000.0
2005-12-07 21:58:00,6.34837,6.34879,6.34781,6.34785,9000000.0
2005-12-07 21:59:00,6.34667,6.34749,6.34662,6.34736,18000000.0
2005-12-07 22:00:00,6.34703,6.34809,6.34682,6.34702,13000000.0
2005-12-07 22:01:00,6.348,6.34812,6.34724,6.34748,11000000.0
2005-12-07 22:02:00,6.34834,6.35027,6.3482,6.34915,17000000.0
2005-12-07 22:03:00,6.34876,6.34941,6.34823,6.34838,23000000.0
2005-12-07 22:04:00,6.34893,6.34989,6.34809,6.34809,15000000.0
2005-12-07 22:05:00,6.34785,6.34883,6.34749,6.34883,14000000.0
2005-12-07 22:06:00,6.34869,6.34937,6.34752,6.34752,15000000.0
2005-12-07 22:07:00,6.34729,6.34845,6.34729,6.34813,9000000.0
2005-12-07 22:08:00,6.34842,6.34842,6.3473,6.34822,18000000.0
2005-12-07 22:09:00,6.3491,6.34941,6.34809,6.34839,11000000.0
2005-12-07 22:10:00,6.34761,6.3478,6.34755,6.34769,7000000.0
2005-12-07 22:11:00,6.34769,6.34901,6.34743,6.34901,8000000.0
2005-12-07 22:12:00,6.34898,6.34943,6.34803,6.34832,16000000.0
2005-12-07 22:13:00,6.34857,6.34892,6.3477,6.34773,24000000.0
2005-12-07 22:14:00,6.3481,6.34859,6.34795,6.34811,9000000.0
2005-12-07 22:15:00,6.34969,6.34969,6.34791,6.34868,10000000.0
2005-12-07 22:16:00,6.34899,6.34966,6.34818,6.34818,13000000.0
2005-12-07 22:17:00,6.3483,6.34907,6.34799,6.3486,20000000.0
2005-12-07 22:18:00,6.34843,6.34843,6.34723,6.34723,11000000.0
2005-12-07 22:19:00,6.3485,6.3493,6.34782,6.34875,15000000.0
2005-12-07 22:20:00,6.34878,6.34878,6.34764,6.34772,16000000.0
2005-12-07 22:21:00,6.34881,6.34881,6.347,6.34782,12000000.0
2005-12-07 22:22:00,6.34785,6.34793,6.34703,6.3473,14000000.0
2005-12-07 22:23:00,6.34735,6.3478,6.34676,6.34683,11000000.0
2005-12-07 22:24:00,6.3469,6.34772,6.34635,6.34712,16000000.0
2005-12-07 22:25:00,6.34824,6.34851,6.34719,6.34786,14000000.0
2005-12-07 22:26:00,6.34731,6.34743,6.34601,6.34728,10000000.0
2005-12-07 22:27:00,6.34742,6.34834,6.34681,6.34834,14000000.0
2005-12-07 22:28:00,6.34804,6.34804,6.34584,6.34613,12000000.0
2005-12-07 22:29:00,6.34685,6.34689,6.34514,6.346,13000000.0
2005-12-07 22:30:00,6.34564,6.34672,6.34555,6.34668,8000000.0
2005-12-07 22:31:00,6.34628,6.34695,6.34558,6.34604,11000000.0
2005-12-07 22:32:00,6.34624,6.34681,6.34561,6.34562,20000000.0
2005-12-07 22:33:00,6.34546,6.34606,6.34531,6.34606,11000000.0
2005-12-07 22:34:00,6.34631,6.34672,6.34601,6.34656,10000000.0
2005-12-07 22:35:00,6.3465,6.34754,6.34536,6.3461,13000000.0
2005-12-07 22:36:00,6.34582,6.34709,6.34558,6.34709,9000000.0
2005-12-07 22:37:00,6.34686,6.34704,6.34546,6.34546,13000000.0
2005-12-07 22:38:00,6.34604,6.3469,6.34604,6.34683,9000000.0
2005-12-07 22:39:00,6.34675,6.34762,6.34624,6.34683,12000000.0
2005-12-07 22:40:00,6.34658,6.34761,6.34642,6.34657,9000000.0
2005-12-07 22:41:00,6.34716,6.34822,6.34703,6.34733,14000000.0
2005-12-07 22:42:00,6.34663,6.34704,6.34619,6.34675,13000000.0
2005-12-07 22:43:00,6.34713,6.34809,6.34641,6.34809,12000000.0
2005-12-07 22:44:00,6.34725,6.34736,6.34656,6.34736,15000000.0
2005-12-07 22:45:00,6.34743,6.34802,6.34603,6.34603,13000000.0
2005-12-07 22:46:00,6.34639,6.34752,6.34605,6.34731,14000000.0
2005-12-07 22:47:00,6.34819,6.34902,6.34814,6.34902,15000000.0
2005-12-07 22:48:00,6.34871,6.34871,6.34733,6.34733,13000000.0
2005-12-07 22:49:00,6.34721,6.3475,6.34608,6.34693,13000000.0
2005-12-07 22:50:00,6.34714,6.34819,6.34645,6.34654,15000000.0
2005-12-07 22:51:00,6.34642,6.34741,6.34619,6.34619,14000000.0
2005-12-07 22:52:00,6.34657,6.34862,6.34646,6.34862,9000000.0
2005-12-07 22:53:00,6.34737,6.348,6.34683,6.34753,15000000.0
2005-12-07 22:54:00,6.34752,6.34839,6.34686,6.34801,17000000.0
2005-12-07 22:55:00,6.34823,6.3493,6.348,6.34849,16000000.0
2005-12-07 22:56:00,6.34899,6.34955,6.34757,6.34827,13000000.0
2005-12-07 22:57:00,6.34873,6.34883,6.34755,6.3482,8000000.0
2005-12-07 22:58:00,6.34806,6.34893,6.3474,6.34849,8000000.0
2005-12-07 22:59:00,6.347,6.34862,6.34698,6.34827,19000000.0
2005-12-07 23:00:00,6.34807,6.34807,6.34717,6.34779,10000000.0
2005-12-07 23:01:00,6.34806,6.34833,6.34724,6.34774,7000000.0
2005-12-07 23:02:00,6.34812,6.3489,6.34804,6.34863,15000000.0
2005-12-07 23:03:00,6.34841,6.34896,6.34708,6.34879,17000000.0
2005-12-07 23:04:00,6.3488,6.3488,6.34704,6.34853,19000000.0
2005-12-07 23:05:00,6.34859,6.34935,6.3484,6.3484,9000000.0
2005-12-07 23:06:00,6.34937,6.34937,6.34837,6.34897,12000000.0
2005-12-07 23:07:00,6.34916,6.34996,6.34807,6.34879,14000000.0
2005-12-07 23:08:00,6.34962,6.35016,6.34888,6.34921,16000000.0
2005-12-07 23:09:00,6.3484,6.34878,6.34804,6.34855,9000000.0
2005-12-07 23:10:00,6.34848,6.34922,6.34789,6.34828,12000000.0
2005-12-07 23:11:00,6.34902,6.34931,6.34849,6.34919,14000000.0
2005-12-07 23:12:00,6.34892,6.34907,6.3486,6.34866,7000000.0
2005-12-07 23:13:00,6.34894,6.34936,6.34847,6.34872,14000000.0
2005-12-07 23:14:00,6.34818,6.34927,6.34798,6.34803,19000000.0
2005-12-07 23:15:00,6.34795,6.34914,6.34759,6.34914,13000000.0
2005-12-07 23:16:00,6.34838,6.34862,6.34749,6.34862,15000000.0
2005-12-07 23:17:00,6.34857,6.34869,6.34771,6.34853,11000000.0
2005-12-07 23:18:00,6.34831,6.34836,6.34759,6.34759,12000000.0
2005-12-07 23:19:00,6.34729,6.34899,6.34729,6.34822,14000000.0
2005-12-07 23:20:00,6.34828,6.34851,6.34769,6.34769,19000000.0
2005-12-07 23:21:00,6.34745,6.34963,6.34745,6.34963,7000000.0
2005-12-07 23:22:00,6.35112,6.35112,6.3493,6.34962,15000000.0
2005-12-07 23:23:00,6.34946,6.35008,6.34863,6.34947,11000000.0
2005-12-07 23:24:00,6.34946,6.3496,6.34862,6.34898,14000000.0
2005-12-07 23:25:00,6.34895,6.34895,6.34781,6.34855,11000000.0
2005-12-07 23:26:00,6.34883,6.34953,6.34847,6.34903,14000000.0
2005-12-07 23:27:00,6.349,6.34927,6.34864,6.34894,11000000.0
2005-12-07 23:28:00,6.34881,6.35024,6.34793,6.34928,12000000.0
2005-12-07 23:29:00,6.34917,6.34964,6.34833,6.34964,16000000.0
2005-12-07 23:30:00,6.34951,6.34954,6.34799,6.34881,20000000.0
2005-12-07 23:31:00,6.34914,6.34922,6.34791,6.34821,11000000.0
2005-12-07 23:32:00,6.34811,6.34887,6.34777,6.34887,16000000.0
2005-12-07 23:33:00,6.34805,6.34853,6.34743,6.34785,12000000.0
2005-12-07 23:34:00,6.34763,6.34821,6.34698,6.34698,13000000.0
2005-12-07 23:35:00,6.3466,6.34795,6.34653,6.34736,9000000.0
2005-12-07 23:36:00,6.34743,6.34743,6.34691,6.34693,9000000.0
2005-12-07 23:37:00,6.34796,6.34805,6.34601,6.34701,14000000.0
2005-12-07 23:38:00,6.34704,6.34799,6.34646,6.34799,13000000.0
2005-12-07 23:39:00,6.34756,6.34762,6.34641,6.34733,17000000.0
2005-12-07 23:40:00,6.34755,6.34755,6.34683,6.34683,12000000.0
2005-12-07 23:41:00,6.34661,6.34752,6.34655,6.3473,17000000.0
2005-12-07 23:42:00,6.3469,6.34819,6.3469,6.34819,22000000.0
2005-12-07 23:43:00,6.34686,6.34815,6.3466,6.34769,15000000.0
2005-12-07 23:44:00,6.34791,6.34803,6.34738,6.34756,14000000.0
2005-12-07 23:45:00,6.34803,6.34907,6.34787,6.34876,20000000.0
2005-12-07 23:46:00,6.34882,6.34897,6.34834,6.34897,14000000.0
2005-12-07 23:47:00,6.34844,6.3485,6.34808,6.34826,10000000.0
2005-12-07 23:48:00,6.34854,6.34897,6.34741,6.34897,18000000.0
2005-12-07 23:49:00,6.34899,6.34923,6.34803,6.34847,14000000.0
2005-12-07 23:50:00,6.3486,6.3488,6.34677,6.34731,13000000.0
2005-12-07 23:51:00,6.34731,6.34817,6.34703,6.3474,8000000.0
2005-12-07 23:52:00,6.34784,6.3483,6.34638,6.3472,16000000.0
2005-12-07 23:53:00,6.34764,6.3483,6.34649,6.34789,18000000.0
2005-12-07 23:54:00,6.34651,6.34684,6.34556,6.3459,12000000.0
2005-12-07 23:55:00,6.34669,6.34695,6.3449,6.34567,19000000.0
2005-12-07 23:56:00,6.34642,6.3486,6.34642,6.34768,14000000.0
2005-12-07 23:57:00,6.34731,6.34821,6.34661,6.34742,16000000.0
2005-12-07 23:58:00,6.34715,6.34715,6.34614,6.34698,13000000.0
2005-12-07 23:59:00,6.34721,6.34806,6.34667,6.3473,14000000.0
2005-12-08 00:00:00,6.34733,6.34759,6.34626,6.34712,17000000.0
2005-12-08 00:01:00,6.34725,6.34729,6.34705,6.34718,12000000.0
2005-12-08 00:02:00,6.34719,6.34762,6.34666,6.34666,15000000.0
2005-12-08 00:03:00,6.34662,6.34662,6.34631,6.34654,14000000.0
2005-12-08 00:04:00,6.34642,6.34787,6.34566,6.3473,12000000.0
2005-12-08 00:05:00,6.34743,6.34813,6.34643,6.34643,12000000.0
2005-12-08 00:06:00,6.3463,6.34751,6.34615,6.34615,12000000.0
2005-12-08 00:07:00,6.34608,6.34731,6.34608,6.34692,11000000.0
2005-12-08 00:08:00,6.34629,6.34777,6.34629,6.34743,15000000.0
2005-12-08 00:09:00,6.34688,6.34788,6.34661,6.34661,12000000.0
2005-12-08 00:10:00,6.347,6.34759,6.34634,6.34634,19000000.0
2005-12-08 00:11:00,6.34604,6.34738,6.34604,6.347,8000000.0
2005-12-08 00:12:00,6.34692,6.34692,6.34527,6.34527,9000000.0
2005-12-08 00:13:00,6.34504,6.34586,6.34504,6.34579,13000000.0
2005-12-08 00:14:00,6.34595,6.34617,6.34585,6.34607,14000000.0
2005-12-08 00:15:00,6.34591,6.34613,6.34587,6.346,12000000.0
2005-12-08 00:16:00,6.34584,6.3473,6.34539,6.34539,12000000.0
2005-12-08 00:17:00,6.34585,6.34722,6.34585,6.34656,10000000.0
2005-12-08 00:18:00,6.34691,6.34795,6.34691,6.34711,19000000.0
2005-12-08 00:19:00,6.34687,6.34717,6.34687,6.34694,12000000.0
2005-12-08 00:20:00,6.34682,6.34861,6.34666,6.34817,11000000.0
2005-12-08 00:21:00,6.34817,6.34818,6.34705,6.34747,14000000.0
2005-12-08 00:22:00,6.34763,6.34801,6.34726,6.34795,13000000.0
2005-12-08 00:23:00,6.34792,6.3484,6.34777,6.34839,13000000.0
2005-12-08 00:24:00,6.34854,6.34887,6.34807,6.34847,9000000.0
2005-12-08 00:25:00,6.34854,6.34865,6.34844,6.34853,13000000.0
2005-12-08 00:26:00,6.34859,6.34905,6.34821,6.34864,14000000.0
2005-12-08 00:27:00,6.3483,6.3483,6.34638,6.34655,15000000.0
2005-12-08 00:28:00,6.3483,6.34908,6.34788,6.34788,7000000.0
2005-12-08 00:29:00,6.3482,6.34913,6.34779,6.34806,17000000.0
2005-12-08 00:30:00,6.34794,6.34806,6.3476,6.3477,9000000.0
2005-12-08 00:31:00,6.34764,6.34764,6.3466,6.34763,13000000.0
2005-12-08 00:32:00,6.34841,6.34841,6.34739,6.34798,8000000.0
2005-12-08 00:33:00,6.34836,6.34844,6.34818,6.34835,19000000.0
2005-12-08 00:34:00,6.34829,6.34967,6.34819,6.34902,15000000.0
2005-12-08 00:35:00,6.34969,6.35074,6.34936,6.35051,12000000.0
2005-12-08 00:36:00,6.35024,6.35124,6.34978,6.35029,15000000.0
2005-12-08 00:37:00,6.35008,6.35077,6.3491,6.35032,15000000.0
2005-12-08 00:38:00,6.3501,6.35023,6.34909,6.34909,18000000.0
2005-12-08 00:39:00,6.34882,6.35036,6.34867,6.34867,20000000.0
2005-12-08 00:40:00,6.34862,6.34862,6.34832,6.34833,10000000.0
2005-12-08 00:41:00,6.3493,6.3496,6.3493,6.34942,9000000.0
2005-12-08 00:42:00,6.3493,6.34949,6.34924,6.34947,16000000.0
2005-12-08 00:43:00,6.34946,6.35067,6.34927,6.34927,16000000.0
2005-12-08 00:44:00,6.34884,6.34932,6.34839,6.34839,10000000.0
2005-12-08 00:45:00,6.34962,6.35058,6.34962,6.35058,16000000.0
2005-12-08 00:46:00,6.35049,6.35049,6.34929,6.35025,12000000.0
2005-12-08 00:47:00,6.35059,6.35089,6.35025,6.35085,8000000.0
2005-12-08 00:48:00,6.35103,6.35344,6.35084,6.35344,16000000.0
2005-12-08 00:49:00,6.3535,6.35433,6.35291,6.35433,11000000.0
2005-12-08 00:50:00,6.35387,6.35484,6.35352,6.35484,9000000.0
2005-12-08 00:51:00,6.35445,6.35486,6.35357,6.35357,9000000.0
2005-12-08 00:52:00,6.35374,6.35406,6.35272,6.35272,18000000.0
2005-12-08 00:53:00,6.35369,6.35457,6.35324,6.35436,12000000.0
2005-12-08 00:54:00,6.35451,6.35451,6.35311,6.35417,12000000.0
2005-12-08 00:55:00,6.35459,6.35459,6.3531,6.35345,11000000.0
2005-12-08 00:56:00,6.35327,6.3539,6.35268,6.3539,14000000.0
2005-12-08 00:57:00,6.35315,6.35446,6.35305,6.35339,15000000.0
2005-12-08 00:58:00,6.35336,6.35336,6.35215,6.35281,9000000.0
2005-12-08 00:59:00,6.35308,6.35318,6.3529,6.3529,17000000.0
2005-12-08 01:00:00,6.35259,6.35382,6.35244,6.3529,12000000.0
2005-12-08 01:01:00,6.35319,6.35403,6.35268,6.35367,15000000.0
2005-12-08 01:02:00,6.35356,6.35414,6.35269,6.35343,10000000.0
2005-12-08 01:03:00,6.35326,6.35338,6.35231,6.35299,13000000.0
2005-12-08 01:04:00,6.35396,6.35396,6.3521,6.3521,13000000.0
2005-12-08 01:05:00,6.35221,6.35314,6.35221,6.35314,13000000.0
2005-12-08 01:06:00,6.35337,6.35337,6.35194,6.35233,12000000.0
2005-12-08 01:07:00,6.3528,6.35374,6.352,6.35374,13000000.0
2005-12-08 01:08:00,6.35455,6.35481,6.35351,6.35355,15000000.0
2005-12-08 01:09:00,6.35335,6.35421,6.35317,6.35317,17000000.0
2005-12-08 01:10:00,6.35301,6.35426,6.35281,6.3538,10000000.0
2005-12-08 01:11:00,6.35259,6.35321,6.35239,6.35321,11000000.0
2005-12-08 01:12:00,6.35325,6.35325,6.35197,6.35197,10000000.0
2005-12-08 01:13:00,6.35238,6.35268,6.35131,6.35131,11000000.0
2005-12-08 01:14:00,6.35185,6.35333,6.35174,6.35328,13000000.0
2005-12-08 01:15:00,6.35239,6.35242,6.351,6.351,9000000.0
2005-12-08 01:16:00,6.3509,6.3513,6.35008,6.3508,12000000.0
2005-12-08 01:17:00,6.35203,6.35232,6.35126,6.35155,11000000.0
2005-12-08 01:18:00,6.35104,6.35141,6.35056,6.35056,12000000.0
2005-12-08 01:19:00,6.35102,6.3519,6.35096,6.3511,19000000.0
2005-12-08 01:20:00,6.35062,6.35178,6.35053,6.35167,11000000.0
2005-12-08 01:21:00,6.35169,6.35215,6.35028,6.35059,12000000.0
2005-12-08 01:22:00,6.35091,6.35125,6.35037,6.35042,9000000.0
2005-12-08 01:23:00,6.35059,6.35158,6.35059,6.35112,13000000.0
2005-12-08 01:24:00,6.35116,6.35231,6.35116,6.35205,14000000.0
2005-12-08 01:25:00,6.35192,6.35192,6.35098,6.35098,11000000.0
2005-12-08 01:26:00,6.35115,6.35171,6.35115,6.35171,10000000.0
2005-12-08 01:27:00,6.35187,6.35274,6.35101,6.35201,17000000.0
2005-12-08 01:28:00,6.35192,6.35208,6.3518,6.35208,13000000.0
2005-12-08 01:29:00,6.35205,6.35208,6.35181,6.35204,19000000.0
2005-12-08 01:30:00,6.35192,6.35255,6.35066,6.35092,15000000.0
2005-12-08 01:31:00,6.35062,6.35121,6.35012,6.35045,15000000.0
2005-12-08 01:32:00,6.3511,6.35167,6.3507,6.35099,12000000.0
2005-12-08 01:33:00,6.35089,6.35249,6.35089,6.35244,8000000.0
2005-12-08 01:34:00,6.35099,6.35216,6.35051,6.35071,18000000.0
2005-12-08 01:35:00,6.35207,6.35228,6.35182,6.35188,12000000.0
2005-12-08 01:36:00,6.35138,6.35138,6.3499,6.3499,16000000.0
2005-12-08 01:37:00,6.35015,6.35124,6.35015,6.35032,15000000.0
2005-12-08 01:38:00,6.35011,6.35193,6.35011,6.35193,18000000.0
2005-12-08 01:39:00,6.35151,6.35151,6.35061,6.35104,10000000.0
2005-12-08 01:40:00,6.35153,6.35249,6.3513,6.35249,11000000.0
2005-12-08 01:41:00,6.35264,6.35264,6.35186,6.3526,16000000.0
2005-12-08 01:42:00,6.35238,6.35306,6.35158,6.35158,14000000.0
2005-12-08 01:43:00,6.35106,6.35224,6.35106,6.35221,16000000.0
2005-12-08 01:44:00,6.35253,6.35253,6.35225,6.35232,15000000.0
2005-12-08 01:45:00,6.35235,6.35251,6.35219,6.35251,16000000.0
2005-12-08 01:46:00,6.3517,6.35218,6.35135,6.35179,9000000.0
2005-12-08 01:47:00,6.35219,6.35245,6.35102,6.3519,17000000.0
2005-12-08 01:48:00,6.3512,6.35249,6.35115,6.35151,16000000.0
2005-12-08 01:49:00,6.35123,6.35193,6.35122,6.35129,10000000.0
2005-12-08 01:50:00,6.35086,6.35196,6.35062,6.35136,11000000.0
2005-12-08 01:51:00,6.35136,6.35214,6.35136,6.35214,12000000.0
2005-12-08 01:52:00,6.35236,6.35236,6.35155,6.35223,12000000.0
2005-12-08 01:53:00,6.3522,6.35286,6.35164,6.35197,18000000.0
2005-12-08 01:54:00,6.35187,6.35214,6.3517,6.35211,14000000.0
2005-12-08 01:55:00,6.35175,6.35191,6.35109,6.35109,18000000.0
2005-12-08 01:56:00,6.3512,6.35201,6.35088,6.35107,8000000.0
2005-12-08 01:57:00,6.35107,6.35282,6.35107,6.35155,13000000.0
2005-12-08 01:58:00,6.35118,6.35223,6.35114,6.35142,11000000.0
2005-12-08 01:59:00,6.35092,6.35103,6.35055,6.35064,11000000.0
2005-12-08 02:00:00,6.35059,6.35161,6.35033,6.35099,16000000.0
2005-12-08 02:01:00,6.35091,6.35142,6.35017,6.35053,21000000.0
2005-12-08 02:02:00,6.34996,6.35089,6.34935,6.34935,10000000.0
2005-12-08 02:03:00,6.34887,6.34993,6.34839,6.34839,8000000.0
2005-12-08 02:04:00,6.34815,6.34815,6.34644,6.34801,14000000.0
2005-12-08 02:05:00,6.34641,6.34741,6.34481,6.34492,14000000.0
2005-12-08 02:06:00,6.3457,6.34636,6.34447,6.34447,15000000.0
2005-12-08 02:07:00,6.34583,6.34624,6.34524,6.34524,10000000.0
2005-12-08 02:08:00,6.34522,6.34668,6.34491,6.34521,16000000.0
2005-12-08 02:09:00,6.34507,6.34507,6.34402,6.34477,18000000.0
2005-12-08 02:10:00,6.34455,6.34547,6.3445,6.3445,16000000.0
2005-12-08 02:11:00,6.34548,6.34605,6.34467,6.34514,14000000.0
2005-12-08 02:12:00,6.34539,6.34634,6.34514,6.34583,10000000.0
2005-12-08 02:13:00,6.34602,6.34691,6.34585,6.34669,15000000.0
2005-12-08 02:14:00,6.34695,6.34775,6.34549,6.34744,19000000.0
2005-12-08 02:15:00,6.34768,6.34768,6.34592,6.34713,12000000.0
2005-12-08 02:16:00,6.34695,6.34747,6.34558,6.34724,18000000.0
2005-12-08 02:17:00,6.34705,6.34754,6.34654,6.34708,14000000.0
2005-12-08 02:18:00,6.34729,6.34768,6.34615,6.34768,12000000.0
2005-12-08 02:19:00,6.34764,6.34846,6.34693,6.34815,14000000.0
2005-12-08 02:20:00,6.34787,6.3481,6.34662,6.34747,13000000.0
2005-12-08 02:21:00,6.34719,6.3479,6.34702,6.34782,15000000.0
2005-12-08 02:22:00,6.34633,6.34787,6.34633,6.34731,13000000.0
2005-12-08 02:23:00,6.34668,6.34706,6.3456,6.34672,16000000.0
2005-12-08 02:24:00,6.34676,6.34757,6.34569,6.34619,17000000.0
2005-12-08 02:25:00,6.34623,6.34809,6.34623,6.34809,10000000.0
2005-12-08 02:26:00,6.34816,6.34816,6.34573,6.34573,13000000.0
2005-12-08 02:27:00,6.34675,6.34675,6.34546,6.34546,7000000.0
2005-12-08 02:28:00,6.34522,6.34543,6.34458,6.34458,9000000.0
2005-12-08 02:29:00,6.34445,6.34637,6.34445,6.34581,20000000.0
2005-12-08 02:30:00,6.34511,6.34603,6.34459,6.34528,11000000.0
2005-12-08 02:31:00,6.34576,6.34576,6.34423,6.34559,9000000.0
2005-12-08 02:32:00,6.34491,6.34491,6.3438,6.34467,13000000.0
2005-12-08 02:33:00,6.34486,6.34526,6.34371,6.34371,14000000.0
2005-12-08 02:34:00,6.34394,6.34506,6.34394,6.34483,17000000.0
2005-12-08 02:35:00,6.34343,6.34477,6.34306,6.34306,15000000.0
2005-12-08 02:36:00,6.34337,6.3445,6.34337,6.34364,14000000.0
2005-12-08 02:37:00,6.34394,6.3455,6.34377,6.34435,13000000.0
2005-12-08 02:38:00,6.34463,6.3452,6.34438,6.34438,14000000.0
2005-12-08 02:39:00,6.34443,6.34551,6.34385,6.34458,15000000.0
2005-12-08 02:40:00,6.34423,6.34423,6.34213,6.34213,12000000.0
2005-12-08 02:41:00,6.34198,6.34276,6.34091,6.34276,13000000.0
2005-12-08 02:42:00,6.34306,6.34306,6.34158,6.34258,16000000.0
2005-12-08 02:43:00,6.34237,6.34355,6.34237,6.34329,18000000.0
2005-12-08 02:44:00,6.34369,6.34381,6.34286,6.34308,10000000.0
2005-12-08 02:45:00,6.34381,6.34409,6.34274,6.34365,14000000.0
2005-12-08 02:46:00,6.34325,6.34334,6.34222,6.34317,18000000.0
2005-12-08 02:47:00,6.34351,6.34405,6.34249,6.34332,17000000.0
2005-12-08 02:48:00,6.34332,6.34332,6.34165,6.34165,7000000.0
2005-12-08 02:49:00,6.342,6.34348,6.34189,6.34264,13000000.0
2005-12-08 02:50:00,6.34097,6.3423,6.34097,6.34163,14000000.0
2005-12-08 02:51:00,6.34116,6.34205,6.34097,6.34148,15000000.0
2005-12-08 02:52:00,6.34221,6.34237,6.34111,6.3421,15000000.0
2005-12-08 02:53:00,6.34209,6.34296,6.34206,6.34293,9000000.0
2005-12-08 02:54:00,6.34184,6.34371,6.34184,6.34299,13000000.0
2005-12-08 02:55:00,6.34161,6.34331,6.34118,6.34274,11000000.0
2005-12-08 02:56:00,6.34304,6.34393,6.34239,6.3438,18000000.0
2005-12-08 02:57:00,6.34498,6.34686,6.34437,6.3465,13000000.0
2005-12-08 02:58:00,6.34555,6.34726,6.3448,6.3448,9000000.0
2005-12-08 02:59:00,6.34427,6.34599,6.34427,6.34589,14000000.0
2005-12-08 03:00:00,6.34601,6.34744,6.34601,6.34675,11000000.0
2005-12-08 03:01:00,6.34718,6.34749,6.34636,6.34653,11000000.0
2005-12-08 03:02:00,6.34791,6.34822,6.34729,6.34822,11000000.0
2005-12-08 03:03:00,6.34717,6.34911,6.34717,6.34776,23000000.0
2005-12-08 03:04:00,6.34814,6.34847,6.34767,6.34793,11000000.0
2005-12-08 03:05:00,6.34835,6.34929,6.34835,6.34929,17000000.0
2005-12-08 03:06:00,6.34879,6.34879,6.34729,6.34773,9000000.0
2005-12-08 03:07:00,6.34741,6.34748,6.34546,6.3457,15000000.0
2005-12-08 03:08:00,6.34518,6.34695,6.34511,6.34518,12000000.0
2005-12-08 03:09:00,6.34512,6.34718,6.34497,6.34593,15000000.0
2005-12-08 03:10:00,6.34747,6.34802,6.34664,6.3469,19000000.0
2005-12-08 03:11:00,6.3471,6.3477,6.34605,6.34668,15000000.0
2005-12-08 03:12:00,6.3462,6.34691,6.34593,6.34684,18000000.0
2005-12-08 03:13:00,6.34655,6.3468,6.34588,6.3466,18000000.0
2005-12-08 03:14:00,6.34598,6.34685,6.3458,6.34672,10000000.0
2005-12-08 03:15:00,6.34627,6.34846,6.34611,6.34801,7000000.0
2005-12-08 03:16:00,6.34858,6.34858,6.34742,6.34753,8000000.0
2005-12-08 03:17:00,6.3479,6.34942,6.34753,6.34942,10000000.0
2005-12-08 03:18:00,6.35018,6.3512,6.34989,6.35035,15000000.0
2005-12-08 03:19:00,6.35009,6.35063,6.34948,6.35037,10000000.0
2005-12-08 03:20:00,6.35141,6.35141,6.34877,6.34877,16000000.0
2005-12-08 03:21:00,6.34871,6.34993,6.34871,6.34993,11000000.0
2005-12-08 03:22:00,6.34976,6.34976,6.3478,6.3478,10000000.0
2005-12-08 03:23:00,6.34851,6.35008,6.3484,6.35008,12000000.0
2005-12-08 03:24:00,6.34977,6.35087,6.34954,6.34991,13000000.0
2005-12-08 03:25:00,6.35035,6.35196,6.34996,6.35196,11000000.0
2005-12-08 03:26:00,6.35199,6.3526,6.35116,6.3525,13000000.0
2005-12-08 03:27:00,6.3517,6.35281,6.35118,6.35281,14000000.0
2005-12-08 03:28:00,6.35281,6.35287,6.35107,6.35218,18000000.0
2005-12-08 03:29:00,6.35244,6.35279,6.35157,6.35279,15000000.0
2005-12-08 03:30:00,6.35175,6.35175,6.34993,6.35091,10000000.0
2005-12-08 03:31:00,6.35121,6.35129,6.35013,6.35021,13000000.0
2005-12-08 03:32:00,6.35028,6.35211,6.35028,6.35135,16000000.0
2005-12-08 03:33:00,6.3511,6.35194,6.35004,6.35123,13000000.0
2005-12-08 03:34:00,6.35155,6.35263,6.35106,6.35225,16000000.0
2005-12-08 03:35:00,6.35208,6.3527,6.35194,6.35246,10000000.0
2005-12-08 03:36:00,6.35363,6.35403,6.35363,6.35398,11000000.0
2005-12-08 03:37:00,6.35321,6.35321,6.3514,6.3517,13000000.0
2005-12-08 03:38:00,6.35141,6.35294,6.35141,6.3528,13000000.0
2005-12-08 03:39:00,6.35266,6.35303,6.35217,6.35301,13000000.0
2005-12-08 03:40:00,6.35207,6.35341,6.35185,6.35229,12000000.0
2005-12-08 03:41:00,6.35267,6.35356,6.3521,6.35239,16000000.0
2005-12-08 03:42:00,6.35256,6.35256,6.35117,6.35134,21000000.0
2005-12-08 03:43:00,6.35123,6.35144,6.3492,6.35075,18000000.0
2005-12-08 03:44:00,6.35192,6.35255,6.35064,6.35255,15000000.0
2005-12-08 03:45:00,6.35268,6.35324,6.35151,6.35279,9000000.0
2005-12-08 03:46:00,6.35385,6.35385,6.35192,6.35254,8000000.0
2005-12-08 03:47:00,6.35303,6.35338,6.35223,6.35302,11000000.0
2005-12-08 03:48:00,6.35455,6.35532,6.35328,6.35532,9000000.0
2005-12-08 03:49:00,6.35511,6.35599,6.35385,6.35425,16000000.0
2005-12-08 03:50:00,6.35492,6.35517,6.35381,6.35517,19000000.0
2005-12-08 03:51:00,6.35537,6.35553,6.35441,6.35461,9000000.0
2005-12-08 03:52:00,6.35475,6.35567,6.3539,6.35567,19000000.0
2005-12-08 03:53:00,6.35491,6.35491,6.35384,6.35427,10000000.0
2005-12-08 03:54:00,6.35475,6.35553,6.35383,6.35535,17000000.0
2005-12-08 03:55:00,6.35532,6.35632,6.35457,6.35511,16000000.0
2005-12-08 03:56:00,6.3555,6.3559,6.35465,6.35509,7000000.0
2005-12-08 03:57:00,6.35579,6.35579,6.35472,6.3548,11000000.0
2005-12-08 03:58:00,6.3555,6.35655,6.35444,6.35444,12000000.0
2005-12-08 03:59:00,6.35455,6.35586,6.35395,6.354,17000000.0
2005-12-08 04:00:00,6.35404,6.35577,6.35398,6.35474,12000000.0
2005-12-08 04:01:00,6.35469,6.35559,6.3544,6.35532,16000000.0
2005-12-08 04:02:00,6.35523,6.35674,6.35523,6.35674,14000000.0
2005-12-08 04:03:00,6.35628,6.35759,6.35623,6.35759,12000000.0
2005-12-08 04:04:00,6.35773,6.35773,6.35619,6.35729,16000000.0
2005-12-08 04:05:00,6.35624,6.35663,6.35513,6.35568,13000000.0
2005-12-08 04:06:00,6.3552,6.35571,6.35398,6.35479,16000000.0
2005-12-08 04:07:00,6.35463,6.35515,6.35384,6.35446,13000000.0
2005-12-08 04:08:00,6.35502,6.35568,6.35474,6.35568,14000000.0
2005-12-08 04:09:00,6.35466,6.35633,6.35466,6.35485,10000000.0
2005-12-08 04:10:00,6.35436,6.35556,6.35407,6.35534,12000000.0
2005-12-08 04:11:00,6.35524,6.35577,6.35488,6.35513,14000000.0
2005-12-08 04:12:00,6.35499,6.3559,6.35452,6.35483,19000000.0
2005-12-08 04:13:00,6.35389,6.35433,6.3515,6.3519,20000000.0
2005-12-08 04:14:00,6.35205,6.35293,6.35176,6.35254,12000000.0
2005-12-08 04:15:00,6.35263,6.35279,6.3518,6.35279,8000000.0
2005-12-08 04:16:00,6.35283,6.3537,6.35203,6.35253,13000000.0
2005-12-08 04:17:00,6.35334,6.35334,6.35185,6.35289,15000000.0
2005-12-08 04:18:00,6.35286,6.35385,6.35238,6.35385,9000000.0
2005-12-08 04:19:00,6.35258,6.35316,6.35169,6.35273,12000000.0
2005-12-08 04:20:00,6.35318,6.35387,6.35257,6.35322,9000000.0
2005-12-08 04:21:00,6.35306,6.35372,6.3524,6.35274,17000000.0
2005-12-08 04:22:00,6.35331,6.35331,6.35197,6.35209,14000000.0
2005-12-08 04:23:00,6.35249,6.35318,6.35238,6.35238,10000000.0
2005-12-08 04:24:00,6.35227,6.35331,6.35227,6.35307,12000000.0
2005-12-08 04:25:00,6.35312,6.35327,6.35232,6.35321,10000000.0
2005-12-08 04:26:00,6.35351,6.35388,6.352,6.35204,7000000.0
2005-12-08 04:27:00,6.35344,6.35395,6.35272,6.35395,15000000.0
2005-12-08 04:28:00,6.35373,6.35373,6.35275,6.35304,7000000.0
2005-12-08 04:29:00,6.35311,6.35382,6.35262,6.35271,14000000.0
2005-12-08 04:30:00,6.3524,6.35398,6.3524,6.35381,11000000.0
2005-12-08 04:31:00,6.35428,6.35439,6.35318,6.35404,15000000.0
2005-12-08 04:32:00,6.35392,6.35506,6.35392,6.35506,17000000.0
2005-12-08 04:33:00,6.35567,6.35579,6.35448,6.35578,14000000.0
2005-12-08 04:34:00,6.35575,6.35595,6.35477,6.35504,9000000.0
2005-12-08 04:35:00,6.35426,6.35511,6.35319,6.354,12000000.0
2005-12-08 04:36:00,6.35348,6.35348,6.35096,6.35231,12000000.0
2005-12-08 04:37:00,6.35336,6.35365,6.35196,6.35204,12000000.0
2005-12-08 04:38:00,6.35247,6.35291,6.35222,6.35239,11000000.0
2005-12-08 04:39:00,6.35301,6.35397,6.35301,6.35344,17000000.0
2005-12-08 04:40:00,6.35325,6.35379,6.353,6.353,9000000.0
2005-12-08 04:41:00,6.35358,6.3536,6.35276,6.35314,10000000.0
2005-12-08 04:42:00,6.35379,6.35399,6.35266,6.35333,8000000.0
2005-12-08 04:43:00,6.35348,6.35427,6.3528,6.35356,18000000.0
2005-12-08 04:44:00,6.3531,6.35329,6.35241,6.35241,9000000.0
2005-12-08 04:45:00,6.35231,6.35266,6.35212,6.35217,9000000.0
2005-12-08 04:46:00,6.35255,6.35342,6.35252,6.35252,16000000.0
2005-12-08 04:47:00,6.35244,6.35332,6.35244,6.35301,12000000.0
2005-12-08 04:48:00,6.35308,6.35308,6.35183,6.35183,10000000.0
2005-12-08 04:49:00,6.35216,6.35377,6.35215,6.35215,16000000.0
2005-12-08 04:50:00,6.35212,6.35293,6.35154,6.35154,16000000.0
2005-12-08 04:51:00,6.35159,6.35271,6.35159,6.35188,20000000.0
2005-12-08 04:52:00,6.35303,6.35303,6.35125,6.35125,13000000.0
2005-12-08 04:53:00,6.35147,6.35185,6.35075,6.35185,11000000.0
2005-12-08 04:54:00,6.35217,6.35217,6.35128,6.35128,11000000.0
2005-12-08 04:55:00,6.35097,6.35117,6.35093,6.35107,12000000.0
2005-12-08 04:56:00,6.3511,6.35115,6.35093,6.35108,16000000.0
2005-12-08 04:57:00,6.35111,6.35111,6.35083,6.35104,7000000.0
2005-12-08 04:58:00,6.35269,6.3531,6.35194,6.35237,13000000.0
2005-12-08 04:59:00,6.35209,6.35231,6.35166,6.35177,17000000.0
2005-12-08 05:00:00,6.35173,6.35173,6.35145,6.35173,10000000.0
2005-12-08 05:01:00,6.352,6.35306,6.352,6.35231,13000000.0
2005-12-08 05:02:00,6.35234,6.35368,6.35234,6.35368,18000000.0
2005-12-08 05:03:00,6.35371,6.35388,6.35272,6.35345,9000000.0
2005-12-08 05:04:00,6.35385,6.35393,6.35259,6.35329,12000000.0
2005-12-08 05:05:00,6.35377,6.35411,6.35314,6.35314,10000000.0
2005-12-08 05:06:00,6.35398,6.35429,6.35327,6.35429,20000000.0
2005-12-08 05:07:00,6.35396,6.35426,6.35344,6.35398,10000000.0
2005-12-08 05:08:00,6.35398,6.35456,6.35341,6.35341,17000000.0
2005-12-08 05:09:00,6.35306,6.35379,6.35298,6.35304,15000000.0
2005-12-08 05:10:00,6.35276,6.35324,6.3524,6.35273,10000000.0
2005-12-08 05:11:00,6.35319,6.35319,6.35166,6.35192,16000000.0
2005-12-08 05:12:00,6.35055,6.3526,6.35055,6.35158,7000000.0
2005-12-08 05:13:00,6.35118,6.35128,6.351,6.35103,12000000.0
2005-12-08 05:14:00,6.35126,6.35249,6.35126,6.35164,14000000.0
2005-12-08 05:15:00,6.35171,6.35255,6.35132,6.35241,16000000.0
2005-12-08 05:16:00,6.35181,6.35282,6.35146,6.35146,15000000.0
2005-12-08 05:17:00,6.35134,6.35317,6.35134,6.3516,10000000.0
2005-12-08 05:18:00,6.35279,6.35358,6.35216,6.35231,13000000.0
2005-12-08 05:19:00,6.35253,6.35374,6.35253,6.35314,13000000.0
2005-12-08 05:20:00,6.35296,6.35353,6.35251,6.35329,20000000.0
2005-12-08 05:21:00,6.35255,6.3532,6.35221,6.35308,9000000.0
2005-12-08 05:22:00,6.35179,6.35356,6.35164,6.35164,17000000.0
2005-12-08 05:23:00,6.35159,6.35183,6.35154,6.35175,14000000.0
2005-12-08 05:24:00,6.35189,6.35282,6.35081,6.35174,19000000.0
2005-12-08 05:25:00,6.35295,6.35295,6.35145,6.35145,13000000.0
2005-12-08 05:26:00,6.35096,6.35318,6.35096,6.35202,13000000.0
2005-12-08 05:27:00,6.3523,6.35273,6.35146,6.35146,13000000.0
2005-12-08 05:28:00,6.35175,6.35299,6.35175,6.35299,10000000.0
2005-12-08 05:29:00,6.35292,6.35309,6.35192,6.35301,17000000.0
2005-12-08 05:30:00,6.3519,6.35367,6.3519,6.35231,21000000.0
2005-12-08 05:31:00,6.35275,6.35383,6.35239,6.35239,13000000.0
2005-12-08 05:32:00,6.35342,6.35354,6.35224,6.35354,16000000.0
2005-12-08 05:33:00,6.35215,6.35299,6.35174,6.35181,13000000.0
2005-12-08 05:34:00,6.3515,6.3525,6.35095,6.35197,13000000.0
2005-12-08 05:35:00,6.35185,6.35208,6.35175,6.35197,14000000.0
2005-12-08 05:36:00,6.35202,6.35279,6.35116,6.35116,18000000.0
2005-12-08 05:37:00,6.35131,6.35277,6.35131,6.35277,12000000.0
2005-12-08 05:38:00,6.35308,6.35334,6.35305,6.35333,13000000.0
2005-12-08 05:39:00,6.35272,6.35272,6.3508,6.3508,21000000.0
2005-12-08 05:40:00,6.35048,6.35138,6.35048,6.35138,14000000.0
2005-12-08 05:41:00,6.35158,6.35248,6.35156,6.35217,13000000.0
2005-12-08 05:42:00,6.35147,6.35257,6.35135,6.35201,8000000.0
2005-12-08 05:43:00,6.35208,6.35278,6.35208,6.35243,13000000.0
2005-12-08 05:44:00,6.35232,6.3534,6.35232,6.35314,13000000.0
2005-12-08 05:45:00,6.35279,6.35306,6.35114,6.35114,24000000.0
2005-12-08 05:46:00,6.3512,6.35228,6.3512,6.3519,14000000.0
2005-12-08 05:47:00,6.35162,6.35215,6.35111,6.35215,11000000.0
2005-12-08 05:48:00,6.35388,6.354,6.35372,6.35388,18000000.0
2005-12-08 05:49:00,6.3533,6.3533,6.35175,6.35175,10000000.0
2005-12-08 05:50:00,6.35093,6.35164,6.35049,6.35088,10000000.0
2005-12-08 05:51:00,6.35131,6.35168,6.35076,6.35076,11000000.0
2005-12-08 05:52:00,6.35117,6.35287,6.35117,6.35226,19000000.0
2005-12-08 05:53:00,6.35218,6.35218,6.35166,6.35204,15000000.0
2005-12-08 05:54:00,6.35197,6.352,6.35132,6.35169,7000000.0
2005-12-08 05:55:00,6.352,6.35221,6.35111,6.35191,12000000.0
2005-12-08 05:56:00,6.35254,6.35339,6.35074,6.35157,16000000.0
2005-12-08 05:57:00,6.35111,6.35111,6.35081,6.35085,11000000.0
2005-12-08 05:58:00,6.35085,6.35106,6.35077,6.35084,22000000.0
2005-12-08 05:59:00,6.35153,6.35242,6.35153,6.35162,9000000.0
2005-12-08 06:00:00,6.35167,6.35276,6.35142,6.35183,17000000.0
2005-12-08 06:01:00,6.35194,6.35275,6.35123,6.35123,18000000.0
2005-12-08 06:02:00,6.35135,6.35239,6.35123,6.35203,18000000.0
2005-12-08 06:03:00,6.35192,6.35345,6.35192,6.35345,16000000.0
2005-12-08 06:04:00,6.35392,6.35392,6.35249,6.35249,8000000.0
2005-12-08 06:05:00,6.35287,6.35287,6.35108,6.35161,10000000.0
2005-12-08 06:06:00,6.35115,6.35165,6.35046,6.3513,27000000.0
2005-12-08 06:07:00,6.35086,6.35194,6.34956,6.35056,17000000.0
2005-12-08 06:08:00,6.35053,6.35053,6.34968,6.34968,14000000.0
2005-12-08 06:09:00,6.35007,6.35171,6.35007,6.35159,13000000.0
2005-12-08 06:10:00,6.35147,6.35147,6.3495,6.35086,14000000.0
2005-12-08 06:11:00,6.35062,6.35066,6.34951,6.34951,16000000.0
2005-12-08 06:12:00,6.349,6.35085,6.3489,6.34928,17000000.0
2005-12-08 06:13:00,6.34934,6.35007,6.34903,6.35007,14000000.0
2005-12-08 06:14:00,6.34831,6.34841,6.34658,6.34831,12000000.0
2005-12-08 06:15:00,6.34889,6.34889,6.34721,6.34813,13000000.0
2005-12-08 06:16:00,6.34851,6.34913,6.34774,6.34824,14000000.0
2005-12-08 06:17:00,6.34822,6.34862,6.34757,6.34799,11000000.0
2005-12-08 06:18:00,6.34786,6.34821,6.34598,6.34598,12000000.0
2005-12-08 06:19:00,6.3461,6.34758,6.34605,6.34695,19000000.0
2005-12-08 06:20:00,6.34719,6.34787,6.34674,6.34723,11000000.0
2005-12-08 06:21:00,6.34667,6.34801,6.34667,6.34776,9000000.0
2005-12-08 06:22:00,6.34706,6.34871,6.34706,6.34794,22000000.0
2005-12-08 06:23:00,6.34794,6.34886,6.34682,6.34682,18000000.0
2005-12-08 06:24:00,6.34673,6.34884,6.34673,6.3487,8000000.0
2005-12-08 06:25:00,6.3472,6.34831,6.3472,6.34807,9000000.0
2005-12-08 06:26:00,6.34851,6.35087,6.34851,6.35037,13000000.0
2005-12-08 06:27:00,6.35096,6.35169,6.35053,6.35128,15000000.0
2005-12-08 06:28:00,6.35075,6.35075,6.34982,6.35039,18000000.0
2005-12-08 06:29:00,6.35011,6.35029,6.34922,6.34922,16000000.0
2005-12-08 06:30:00,6.3497,6.3514,6.34968,6.35082,10000000.0
2005-12-08 06:31:00,6.35097,6.35143,6.34934,6.35058,13000000.0
2005-12-08 06:32:00,6.34911,6.34963,6.34866,6.3487,10000000.0
2005-12-08 06:33:00,6.34864,6.34938,6.34847,6.34938,10000000.0
2005-12-08 06:34:00,6.34951,6.34951,6.34801,6.34848,15000000.0
2005-12-08 06:35:00,6.34825,6.34988,6.34825,6.34988,13000000.0
2005-12-08 06:36:00,6.34952,6.34952,6.34712,6.34751,23000000.0
2005-12-08 06:37:00,6.34869,6.3487,6.34692,6.34741,11000000.0
2005-12-08 06:38:00,6.34759,6.34841,6.34708,6.34743,17000000.0
2005-12-08 06:39:00,6.3473,6.34885,6.3473,6.34812,8000000.0
2005-12-08 06:40:00,6.34938,6.35045,6.34867,6.35045,15000000.0
2005-12-08 06:41:00,6.35025,6.35059,6.34928,6.34964,15000000.0
2005-12-08 06:42:00,6.34949,6.34952,6.3484,6.3484,16000000.0
2005-12-08 06:43:00,6.34825,6.34966,6.34825,6.34912,12000000.0
2005-12-08 06:44:00,6.34915,6.34986,6.34856,6.34916,13000000.0
2005-12-08 06:45:00,6.34886,6.34923,6.34886,6.34893,14000000.0
2005-12-08 06:46:00,6.34951,6.35031,6.34934,6.3495,12000000.0
2005-12-08 06:47:00,6.35032,6.35032,6.34835,6.34835,11000000.0
2005-12-08 06:48:00,6.3484,6.34959,6.3484,6.34959,15000000.0
2005-12-08 06:49:00,6.34965,6.35016,6.34871,6.34871,17000000.0
2005-12-08 06:50:00,6.34905,6.34989,6.34882,6.34933,13000000.0
2005-12-08 06:51:00,6.34921,6.35017,6.34921,6.34953,8000000.0
2005-12-08 06:52:00,6.34967,6.34983,6.34905,6.34934,14000000.0
2005-12-08 06:53:00,6.34972,6.34998,6.34855,6.34862,13000000.0
2005-12-08 06:54:00,6.34816,6.34999,6.34805,6.3495,8000000.0
2005-12-08 06:55:00,6.34937,6.35004,6.34898,6.34991,10000000.0
2005-12-08 06:56:00,6.34972,6.34972,6.3487,6.34933,11000000.0
2005-12-08 06:57:00,6.34943,6.34957,6.34866,6.34933,17000000.0
2005-12-08 06:58:00,6.34996,6.3503,6.34845,6.34978,12000000.0
2005-12-08 06:59:00,6.3495,6.35017,6.34872,6.34919,14000000.0
2005-12-08 07:00:00,6.34881,6.34981,6.34846,6.34846,11000000.0
2005-12-08 07:01:00,6.34829,6.34946,6.34829,6.34842,10000000.0
2005-12-08 07:02:00,6.34811,6.34824,6.34796,6.34802,14000000.0
2005-12-08 07:03:00,6.34863,6.3492,6.34858,6.34858,7000000.0
2005-12-08 07:04:00,6.34951,6.34965,6.34832,6.34898,16000000.0
2005-12-08 07:05:00,6.34845,6.34875,6.34843,6.34867,15000000.0
2005-12-08 07:06:00,6.34845,6.34867,6.34841,6.34846,16000000.0
2005-12-08 07:07:00,6.34855,6.34869,6.34839,6.34858,12000000.0
2005-12-08 07:08:00,6.34863,6.34867,6.34851,6.34867,8000000.0
2005-12-08 07:09:00,6.34855,6.34872,6.34838,6.34855,8000000.0
2005-12-08 07:10:00,6.349,6.35018,6.349,6.34937,16000000.0
2005-12-08 07:11:00,6.34904,6.34904,6.3482,6.3484,17000000.0
2005-12-08 07:12:00,6.34872,6.35027,6.34815,6.34838,20000000.0
2005-12-08 07:13:00,6.34835,6.35001,6.34835,6.35001,18000000.0
2005-12-08 07:14:00,6.35087,6.35104,6.34969,6.34988,11000000.0
2005-12-08 07:15:00,6.34903,6.35101,6.34903,6.35034,18000000.0
2005-12-08 07:16:00,6.3489,6.34958,6.34862,6.34958,18000000.0
2005-12-08 07:17:00,6.34949,6.35031,6.34864,6.34948,12000000.0
2005-12-08 07:18:00,6.34931,6.35012,6.34897,6.34937,18000000.0
2005-12-08 07:19:00,6.34905,6.34921,6.34802,6.34831,14000000.0
2005-12-08 07:20:00,6.34856,6.34864,6.34833,6.34857,18000000.0
2005-12-08 07:21:00,6.34856,6.34859,6.34833,6.3485,13000000.0
2005-12-08 07:22:00,6.34865,6.34885,6.34798,6.34882,14000000.0
2005-12-08 07:23:00,6.34863,6.34907,6.3473,6.34858,15000000.0
2005-12-08 07:24:00,6.34862,6.34941,6.34859,6.34912,16000000.0
2005-12-08 07:25:00,6.34942,6.34996,6.34801,6.34801,15000000.0
2005-12-08 07:26:00,6.34865,6.34926,6.34808,6.34861,13000000.0
2005-12-08 07:27:00,6.34878,6.34965,6.34807,6.34807,12000000.0
2005-12-08 07:28:00,6.3487,6.34946,6.34768,6.3481,22000000.0
2005-12-08 07:29:00,6.34886,6.34917,6.34791,6.34854,16000000.0
2005-12-08 07:30:00,6.3487,6.34915,6.3487,6.34908,14000000.0
2005-12-08 07:31:00,6.3492,6.3499,6.34846,6.3499,13000000.0
2005-12-08 07:32:00,6.3497,6.3497,6.34885,6.34924,9000000.0
2005-12-08 07:33:00,6.34918,6.34972,6.34878,6.34969,7000000.0
2005-12-08 07:34:00,6.34989,6.35075,6.34935,6.34935,18000000.0
2005-12-08 07:35:00,6.34905,6.3492,6.34847,6.34855,9000000.0
2005-12-08 07:36:00,6.34845,6.34918,6.34829,6.34865,13000000.0
2005-12-08 07:37:00,6.34831,6.34876,6.34772,6.34775,11000000.0
2005-12-08 07:38:00,6.34733,6.34762,6.34733,6.34762,11000000.0
2005-12-08 07:39:00,6.34755,6.34916,6.34755,6.34916,19000000.0
2005-12-08 07:40:00,6.34912,6.35025,6.3491,6.3491,11000000.0
2005-12-08 07:41:00,6.34874,6.34944,6.34856,6.34898,7000000.0
2005-12-08 07:42:00,6.34859,6.34897,6.34766,6.34766,13000000.0
2005-12-08 07:43:00,6.34796,6.34955,6.34796,6.34903,14000000.0
2005-12-08 07:44:00,6.3491,6.34945,6.34875,6.34917,10000000.0
2005-12-08 07:45:00,6.34942,6.35002,6.34897,6.34929,8000000.0
2005-12-08 07:46:00,6.34836,6.34853,6.34762,6.34764,13000000.0
2005-12-08 07:47:00,6.34748,6.34829,6.34698,6.34729,15000000.0
2005-12-08 07:48:00,6.34874,6.34874,6.34719,6.34866,13000000.0
2005-12-08 07:49:00,6.34932,6.34944,6.34735,6.3484,10000000.0
2005-12-08 07:50:00,6.34967,6.34967,6.34807,6.34807,17000000.0
2005-12-08 07:51:00,6.34788,6.34875,6.34764,6.34816,16000000.0
2005-12-08 07:52:00,6.34878,6.34967,6.34856,6.34967,13000000.0
2005-12-08 07:53:00,6.34968,6.34968,6.34805,6.34815,10000000.0
2005-12-08 07:54:00,6.34775,6.34787,6.34708,6.34726,11000000.0
2005-12-08 07:55:00,6.34725,6.34804,6.34714,6.34758,12000000.0
2005-12-08 07:56:00,6.34785,6.3481,6.34722,6.34722,13000000.0
2005-12-08 07:57:00,6.34793,6.3481,6.34707,6.34808,8000000.0
2005-12-08 07:58:00,6.34765,6.34842,6.34665,6.34782,14000000.0
2005-12-08 07:59:00,6.34767,6.34827,6.34663,6.34827,15000000.0
2005-12-08 08:00:00,6.34798,6.34855,6.34758,6.34799,10000000.0
2005-12-08 08:01:00,6.34904,6.34938,6.34756,6.3479,13000000.0
2005-12-08 08:02:00,6.34763,6.34988,6.34763,6.34976,14000000.0
2005-12-08 08:03:00,6.3494,6.3494,6.34803,6.34803,12000000.0
2005-12-08 08:04:00,6.34808,6.34966,6.34808,6.34946,16000000.0
2005-12-08 08:05:00,6.34937,6.34937,6.34814,6.34828,14000000.0
2005-12-08 08:06:00,6.34866,6.35015,6.34866,6.34971,19000000.0
2005-12-08 08:07:00,6.35009,6.35075,6.34903,6.35075,19000000.0
2005-12-08 08:08:00,6.35097,6.35097,6.34894,6.34943,11000000.0
2005-12-08 08:09:00,6.34903,6.34975,6.34865,6.34865,10000000.0
2005-12-08 08:10:00,6.34853,6.34999,6.34839,6.34999,16000000.0
2005-12-08 08:11:00,6.34965,6.34965,6.34909,6.3492,9000000.0
2005-12-08 08:12:00,6.34954,6.34954,6.34849,6.34922,10000000.0
2005-12-08 08:13:00,6.34862,6.3496,6.34847,6.3487,11000000.0
2005-12-08 08:14:00,6.34906,6.34947,6.34777,6.3491,12000000.0
2005-12-08 08:15:00,6.34751,6.34842,6.34686,6.34693,15000000.0
2005-12-08 08:16:00,6.34653,6.34703,6.34615,6.34692,14000000.0
2005-12-08 08:17:00,6.34732,6.34759,6.34532,6.34532,10000000.0
2005-12-08 08:18:00,6.34658,6.34767,6.34607,6.34687,9000000.0
2005-12-08 08:19:00,6.34804,6.3481,6.34663,6.34663,11000000.0
2005-12-08 08:20:00,6.34814,6.34827,6.34589,6.34589,11000000.0
2005-12-08 08:21:00,6.34561,6.34753,6.34522,6.3453,20000000.0
2005-12-08 08:22:00,6.34531,6.34732,6.34531,6.34732,8000000.0
2005-12-08 08:23:00,6.3467,6.34694,6.34599,6.34611,12000000.0
2005-12-08 08:24:00,6.34656,6.34766,6.34523,6.34766,13000000.0
2005-12-08 08:25:00,6.34798,6.34798,6.34603,6.34686,12000000.0
2005-12-08 08:26:00,6.34647,6.3478,6.34555,6.34578,13000000.0
2005-12-08 08:27:00,6.34577,6.34746,6.34577,6.34746,11000000.0
2005-12-08 08:28:00,6.34703,6.34744,6.34655,6.34732,8000000.0
2005-12-08 08:29:00,6.34827,6.34876,6.3474,6.34876,12000000.0
2005-12-08 08:30:00,6.35034,6.35077,6.34932,6.34932,11000000.0
2005-12-08 08:31:00,6.34983,6.35161,6.34983,6.3508,10000000.0
2005-12-08 08:32:00,6.35088,6.35219,6.3502,6.35099,13000000.0
2005-12-08 08:33:00,6.35071,6.35112,6.35028,6.35078,11000000.0
2005-12-08 08:34:00,6.35122,6.352,6.35087,6.35189,17000000.0
2005-12-08 08:35:00,6.35255,6.35364,6.35237,6.35361,11000000.0
2005-12-08 08:36:00,6.35351,6.35361,6.35264,6.35264,10000000.0
2005-12-08 08:37:00,6.35356,6.35356,6.35179,6.35245,9000000.0
2005-12-08 08:38:00,6.35242,6.35328,6.35191,6.35264,18000000.0
2005-12-08 08:39:00,6.35274,6.35404,6.35249,6.35287,8000000.0
2005-12-08 08:40:00,6.35385,6.35408,6.35281,6.35325,7000000.0
2005-12-08 08:41:00,6.35332,6.35334,6.35198,6.3524,16000000.0
2005-12-08 08:42:00,6.35208,6.35228,6.35142,6.35195,14000000.0
2005-12-08 08:43:00,6.35181,6.35197,6.3505,6.35101,12000000.0
2005-12-08 08:44:00,6.35191,6.35213,6.34818,6.35098,9000000.0
2005-12-08 08:45:00,6.35222,6.35336,6.35107,6.35107,18000000.0
2005-12-08 08:46:00,6.3511,6.35212,6.35096,6.35187,14000000.0
2005-12-08 08:47:00,6.35242,6.35251,6.35137,6.352,18000000.0
2005-12-08 08:48:00,6.35222,6.35224,6.35078,6.35189,12000000.0
2005-12-08 08:49:00,6.35119,6.35195,6.35116,6.35116,14000000.0
2005-12-08 08:50:00,6.35125,6.35241,6.35077,6.35077,16000000.0
2005-12-08 08:51:00,6.35086,6.35242,6.35086,6.35242,21000000.0
2005-12-08 08:52:00,6.35217,6.35313,6.35168,6.35232,20000000.0
2005-12-08 08:53:00,6.35224,6.35224,6.35035,6.35076,7000000.0
2005-12-08 08:54:00,6.35107,6.35107,6.34966,6.35068,17000000.0
2005-12-08 08:55:00,6.34984,6.3499,6.34862,6.3499,12000000.0
2005-12-08 08:56:00,6.3501,6.35015,6.34812,6.34824,17000000.0
2005-12-08 08:57:00,6.34756,6.34935,6.34738,6.34935,16000000.0
2005-12-08 08:58:00,6.34931,6.34951,6.34821,6.34951,12000000.0
2005-12-08 08:59:00,6.34964,6.35015,6.34897,6.34954,13000000.0
2005-12-08 09:00:00,6.34964,6.35049,6.34866,6.34956,17000000.0
2005-12-08 09:01:00,6.34955,6.34973,6.34871,6.3494,13000000.0
2005-12-08 09:02:00,6.34949,6.35022,6.34909,6.35,8000000.0
2005-12-08 09:03:00,6.35085,6.35128,6.34986,6.35057,16000000.0
2005-12-08 09:04:00,6.35128,6.35163,6.35063,6.35163,8000000.0
2005-12-08 09:05:00,6.35124,6.35124,6.34934,6.34988,11000000.0
2005-12-08 09:06:00,6.34929,6.34968,6.34828,6.34906,10000000.0
2005-12-08 09:07:00,6.34809,6.34888,6.34775,6.3479,10000000.0
2005-12-08 09:08:00,6.3478,6.34843,6.34682,6.34793,19000000.0
2005-12-08 09:09:00,6.34895,6.34895,6.34715,6.34869,16000000.0
2005-12-08 09:10:00,6.34884,6.34932,6.34816,6.34915,8000000.0
2005-12-08 09:11:00,6.34967,6.3502,6.34903,6.34913,11000000.0
2005-12-08 09:12:00,6.34905,6.34963,6.34887,6.34909,16000000.0
2005-12-08 09:13:00,6.34872,6.34872,6.34669,6.34784,15000000.0
2005-12-08 09:14:00,6.34808,6.34875,6.34778,6.34869,17000000.0
2005-12-08 09:15:00,6.34866,6.34965,6.34819,6.34845,12000000.0
2005-12-08 09:16:00,6.34819,6.34939,6.34809,6.34817,14000000.0
2005-12-08 09:17:00,6.34814,6.34907,6.34767,6.34846,14000000.0
2005-12-08 09:18:00,6.34863,6.34863,6.34713,6.34713,18000000.0
2005-12-08 09:19:00,6.34788,6.34879,6.34725,6.34868,14000000.0
2005-12-08 09:20:00,6.34877,6.34877,6.34726,6.3477,18000000.0
2005-12-08 09:21:00,6.34788,6.34975,6.34754,6.34803,17000000.0
2005-12-08 09:22:00,6.34722,6.34722,6.34463,6.34463,13000000.0
2005-12-08 09:23:00,6.34387,6.34464,6.34336,6.34395,12000000.0
2005-12-08 09:24:00,6.34595,6.34595,6.34445,6.34488,14000000.0
2005-12-08 09:25:00,6.3434,6.34356,6.3425,6.34279,9000000.0
2005-12-08 09:26:00,6.34175,6.34338,6.34145,6.34275,13000000.0
2005-12-08 09:27:00,6.34331,6.34331,6.34204,6.3433,13000000.0
2005-12-08 09:28:00,6.34366,6.34427,6.34289,6.34424,19000000.0
2005-12-08 09:29:00,6.34401,6.34478,6.34354,6.34478,14000000.0
2005-12-08 09:30:00,6.34464,6.34648,6.3443,6.34631,15000000.0
2005-12-08 09:31:00,6.34638,6.34638,6.34406,6.34527,11000000.0
2005-12-08 09:32:00,6.34421,6.34482,6.34362,6.34376,16000000.0
2005-12-08 09:33:00,6.34376,6.34411,6.34245,6.34411,9000000.0
2005-12-08 09:34:00,6.34503,6.34595,6.34436,6.34451,18000000.0
2005-12-08 09:35:00,6.3444,6.34548,6.34367,6.34485,14000000.0
2005-12-08 09:36:00,6.345,6.34566,6.34306,6.34549,16000000.0
2005-12-08 09:37:00,6.34363,6.34439,6.34206,6.3429,20000000.0
2005-12-08 09:38:00,6.34205,6.3424,6.34072,6.34156,19000000.0
2005-12-08 09:39:00,6.34051,6.3445,6.33962,6.3409,16000000.0
2005-12-08 09:40:00,6.3395,6.34094,6.3384,6.33969,12000000.0
2005-12-08 09:41:00,6.34031,6.34182,6.34031,6.34162,18000000.0
2005-12-08 09:42:00,6.34197,6.34209,6.3408,6.34201,16000000.0
2005-12-08 09:43:00,6.342,6.34258,6.34116,6.34177,15000000.0
2005-12-08 09:44:00,6.34291,6.34291,6.3412,6.34256,13000000.0
2005-12-08 09:45:00,6.3419,6.3419,6.33946,6.33998,13000000.0
2005-12-08 09:46:00,6.33937,6.33983,6.33782,6.33936,17000000.0
2005-12-08 09:47:00,6.33935,6.34039,6.33931,6.33971,13000000.0
2005-12-08 09:48:00,6.33976,6.3406,6.33954,6.34053,16000000.0
2005-12-08 09:49:00,6.33962,6.34118,6.33897,6.34094,17000000.0
2005-12-08 09:50:00,6.34091,6.34202,6.33975,6.34202,12000000.0
2005-12-08 09:51:00,6.34246,6.34326,6.34227,6.34301,16000000.0
2005-12-08 09:52:00,6.34231,6.34237,6.34085,6.34109,16000000.0
2005-12-08 09:53:00,6.34081,6.34133,6.34012,6.34088,15000000.0
2005-12-08 09:54:00,6.34086,6.34172,6.33993,6.3413,15000000.0
2005-12-08 09:55:00,6.34165,6.34289,6.3413,6.34152,15000000.0
2005-12-08 09:56:00,6.34111,6.3415,6.33986,6.34007,17000000.0
2005-12-08 09:57:00,6.33894,6.33894,6.33732,6.33732,12000000.0
2005-12-08 09:58:00,6.33712,6.33862,6.33712,6.33845,14000000.0
2005-12-08 09:59:00,6.3376,6.33781,6.33699,6.33781,10000000.0
2005-12-08 10:00:00,6.33787,6.33787,6.33636,6.33657,11000000.0
2005-12-08 10:01:00,6.33559,6.33691,6.33503,6.33691,24000000.0
2005-12-08 10:02:00,6.33705,6.33772,6.33526,6.33526,14000000.0
2005-12-08 10:03:00,6.33654,6.33678,6.33502,6.33583,16000000.0
2005-12-08 10:04:00,6.3359,6.33609,6.33388,6.33495,10000000.0
2005-12-08 10:05:00,6.33584,6.33601,6.33472,6.33565,10000000.0
2005-12-08 10:06:00,6.3349,6.33562,6.33415,6.33415,9000000.0
2005-12-08 10:07:00,6.3337,6.33432,6.33278,6.33312,11000000.0
2005-12-08 10:08:00,6.33292,6.33293,6.3317,6.33235,9000000.0
2005-12-08 10:09:00,6.33173,6.33317,6.33155,6.33296,11000000.0
2005-12-08 10:10:00,6.33212,6.33298,6.33128,6.33298,15000000.0
2005-12-08 10:11:00,6.3327,6.3327,6.3315,6.33243,16000000.0
2005-12-08 10:12:00,6.33316,6.33452,6.33298,6.33416,19000000.0
2005-12-08 10:13:00,6.33482,6.3349,6.33368,6.33432,9000000.0
2005-12-08 10:14:00,6.33473,6.33479,6.33369,6.33478,11000000.0
2005-12-08 10:15:00,6.33598,6.33725,6.33474,6.33507,8000000.0
2005-12-08 10:16:00,6.33474,6.336,6.33418,6.33498,17000000.0
2005-12-08 10:17:00,6.3347,6.33501,6.33336,6.33466,16000000.0
2005-12-08 10:18:00,6.33446,6.33503,6.33371,6.33469,16000000.0
2005-12-08 10:19:00,6.33497,6.33509,6.33389,6.33397,17000000.0
2005-12-08 10:20:00,6.33385,6.33446,6.33307,6.33311,16000000.0
2005-12-08 10:21:00,6.33271,6.33511,6.33252,6.33362,7000000.0
2005-12-08 10:22:00,6.33298,6.3342,6.33298,6.3342,10000000.0
2005-12-08 10:23:00,6.33432,6.33432,6.33159,6.33225,14000000.0
2005-12-08 10:24:00,6.33093,6.3313,6.32949,6.33068,13000000.0
2005-12-08 10:25:00,6.32944,6.33029,6.32762,6.32833,12000000.0
2005-12-08 10:26:00,6.32649,6.32666,6.32324,6.32371,11000000.0
2005-12-08 10:27:00,6.32323,6.32517,6.32276,6.3244,13000000.0
2005-12-08 10:28:00,6.32381,6.32484,6.3227,6.32399,13000000.0
2005-12-08 10:29:00,6.32365,6.32386,6.32239,6.32329,11000000.0
2005-12-08 10:30:00,6.32402,6.32411,6.32297,6.32297,9000000.0
2005-12-08 10:31:00,6.323,6.32342,6.32176,6.32268,16000000.0
2005-12-08 10:32:00,6.32185,6.3224,6.3209,6.32131,9000000.0
2005-12-08 10:33:00,6.32103,6.32119,6.31856,6.31856,12000000.0
2005-12-08 10:34:00,6.31884,6.31925,6.31819,6.31832,11000000.0
2005-12-08 10:35:00,6.31825,6.31985,6.31768,6.31919,17000000.0
2005-12-08 10:36:00,6.31981,6.321,6.31955,6.32045,10000000.0
2005-12-08 10:37:00,6.32086,6.32086,6.31927,6.31981,15000000.0
2005-12-08 10:38:00,6.32066,6.32549,6.31987,6.32549,17000000.0
2005-12-08 10:39:00,6.33126,6.33126,6.32231,6.32231,13000000.0
2005-12-08 10:40:00,6.32457,6.32457,6.32085,6.32146,10000000.0
2005-12-08 10:41:00,6.32116,6.32128,6.31926,6.31926,15000000.0
2005-12-08 10:42:00,6.32047,6.32186,6.32037,6.32151,12000000.0
2005-12-08 10:43:00,6.32045,6.32171,6.32025,6.32171,13000000.0
2005-12-08 10:44:00,6.32164,6.3219,6.32079,6.32156,12000000.0
2005-12-08 10:45:00,6.32055,6.32282,6.31994,6.32264,13000000.0
2005-12-08 10:46:00,6.32272,6.32393,6.32227,6.32307,13000000.0
2005-12-08 10:47:00,6.3232,6.32406,6.32285,6.32406,7000000.0
2005-12-08 10:48:00,6.32399,6.32487,6.32395,6.32477,12000000.0
2005-12-08 10:49:00,6.32546,6.32588,6.32443,6.32588,10000000.0
2005-12-08 10:50:00,6.32552,6.32632,6.32478,6.32632,14000000.0
2005-12-08 10:51:00,6.32638,6.32654,6.32458,6.32463,11000000.0
2005-12-08 10:52:00,6.32375,6.32514,6.32375,6.32403,20000000.0
2005-12-08 10:53:00,6.32544,6.32582,6.3241,6.32479,9000000.0
2005-12-08 10:54:00,6.32369,6.32441,6.32224,6.32224,18000000.0
2005-12-08 10:55:00,6.32293,6.32425,6.32274,6.32408,10000000.0
2005-12-08 10:56:00,6.32484,6.32522,6.32412,6.32458,11000000.0
2005-12-08 10:57:00,6.32458,6.32523,6.32426,6.32461,8000000.0
2005-12-08 10:58:00,6.32462,6.32532,6.32403,6.32476,10000000.0
2005-12-08 10:59:00,6.32495,6.32536,6.32464,6.3247,10000000.0
2005-12-08 11:00:00,6.32426,6.32582,6.32373,6.32444,15000000.0
2005-12-08 11:01:00,6.32404,6.32404,6.3218,6.32192,12000000.0
2005-12-08 11:02:00,6.32199,6.32268,6.32169,6.32266,8000000.0
2005-12-08 11:03:00,6.32253,6.3233,6.32245,6.3226,11000000.0
2005-12-08 11:04:00,6.32248,6.32248,6.31959,6.32104,15000000.0
2005-12-08 11:05:00,6.32046,6.32192,6.32,6.32062,17000000.0
2005-12-08 11:06:00,6.32043,6.32176,6.32013,6.32176,12000000.0
2005-12-08 11:07:00,6.32153,6.32153,6.3199,6.32032,11000000.0
2005-12-08 11:08:00,6.31949,6.31996,6.31798,6.31887,22000000.0
2005-12-08 11:09:00,6.32158,6.32158,6.31503,6.31593,9000000.0
2005-12-08 11:10:00,6.31465,6.31505,6.3132,6.31463,16000000.0
2005-12-08 11:11:00,6.31509,6.31606,6.31378,6.31384,7000000.0
2005-12-08 11:12:00,6.31477,6.31535,6.31374,6.31451,15000000.0
2005-12-08 11:13:00,6.31677,6.31714,6.31549,6.31676,11000000.0
2005-12-08 11:14:00,6.3176,6.3176,6.3163,6.31657,18000000.0
2005-12-08 11:15:00,6.31716,6.31906,6.31716,6.31748,11000000.0
2005-12-08 11:16:00,6.31847,6.31924,6.31746,6.31746,13000000.0
2005-12-08 11:17:00,6.31878,6.31978,6.31838,6.31956,13000000.0
2005-12-08 11:18:00,6.31868,6.32012,6.31854,6.31991,9000000.0
2005-12-08 11:19:00,6.31864,6.31988,6.3161,6.3192,17000000.0
2005-12-08 11:20:00,6.32031,6.32061,6.31843,6.31971,14000000.0
2005-12-08 11:21:00,6.32039,6.32107,6.31959,6.32046,14000000.0
2005-12-08 11:22:00,6.32031,6.32096,6.31966,6.31995,22000000.0
2005-12-08 11:23:00,6.31985,6.32038,6.31911,6.31947,8000000.0
2005-12-08 11:24:00,6.31963,6.32004,6.31881,6.31881,18000000.0
2005-12-08 11:25:00,6.31837,6.31922,6.31822,6.31897,9000000.0
2005-12-08 11:26:00,6.31913,6.32033,6.31891,6.32033,15000000.0
2005-12-08 11:27:00,6.32076,6.32109,6.31956,6.31972,10000000.0
2005-12-08 11:28:00,6.31978,6.31984,6.31831,6.31984,13000000.0
2005-12-08 11:29:00,6.31986,6.31986,6.31837,6.31896,17000000.0
2005-12-08 11:30:00,6.31938,6.31962,6.31842,6.31871,13000000.0
2005-12-08 11:31:00,6.31796,6.3182,6.3179,6.31816,12000000.0
2005-12-08 11:32:00,6.31805,6.31923,6.31797,6.31797,20000000.0
2005-12-08 11:33:00,6.31847,6.31874,6.31693,6.31739,16000000.0
2005-12-08 11:34:00,6.31811,6.31934,6.31571,6.31934,13000000.0
2005-12-08 11:35:00,6.31977,6.32054,6.31867,6.32054,14000000.0
2005-12-08 11:36:00,6.3202,6.32054,6.3191,6.32054,11000000.0
2005-12-08 11:37:00,6.32032,6.32072,6.31962,6.31966,16000000.0
2005-12-08 11:38:00,6.31906,6.32006,6.31825,6.32006,8000000.0
2005-12-08 11:39:00,6.31974,6.31982,6.31906,6.31958,11000000.0
2005-12-08 11:40:00,6.3198,6.32001,6.31885,6.31904,12000000.0
2005-12-08 11:41:00,6.31901,6.31967,6.3165,6.31967,10000000.0
2005-12-08 11:42:00,6.31998,6.31998,6.31892,6.31972,10000000.0
2005-12-08 11:43:00,6.31915,6.31915,6.31723,6.31723,17000000.0
2005-12-08 11:44:00,6.31777,6.31865,6.31726,6.31802,15000000.0
2005-12-08 11:45:00,6.31766,6.31922,6.31757,6.31922,16000000.0
2005-12-08 11:46:00,6.3193,6.31989,6.31853,6.31968,7000000.0
2005-12-08 11:47:00,6.31916,6.31916,6.31783,6.31783,16000000.0
2005-12-08 11:48:00,6.31809,6.31863,6.31747,6.3182,13000000.0
2005-12-08 11:49:00,6.31842,6.31915,6.31778,6.3191,10000000.0
2005-12-08 11:50:00,6.31968,6.32048,6.31873,6.32025,12000000.0
2005-12-08 11:51:00,6.32124,6.32427,6.32124,6.32411,14000000.0
2005-12-08 11:52:00,6.3253,6.32572,6.32414,6.32414,18000000.0
2005-12-08 11:53:00,6.32447,6.32565,6.32447,6.32525,16000000.0
2005-12-08 11:54:00,6.32496,6.32565,6.32451,6.32519,8000000.0
2005-12-08 11:55:00,6.32574,6.32663,6.3253,6.32663,8000000.0
2005-12-08 11:56:00,6.32643,6.32652,6.32524,6.32524,8000000.0
2005-12-08 11:57:00,6.32469,6.32552,6.32457,6.32536,11000000.0
2005-12-08 11:58:00,6.32577,6.3261,6.325,6.32545,14000000.0
2005-12-08 11:59:00,6.32483,6.32536,6.32454,6.32536,11000000.0
2005-12-08 12:00:00,6.32528,6.32573,6.32454,6.32547,15000000.0
2005-12-08 12:01:00,6.32537,6.3265,6.32482,6.3265,13000000.0
2005-12-08 12:02:00,6.32635,6.32665,6.32538,6.32545,15000000.0
2005-12-08 12:03:00,6.32573,6.32608,6.32472,6.32556,11000000.0
2005-12-08 12:04:00,6.32622,6.32638,6.32527,6.32582,9000000.0
2005-12-08 12:05:00,6.32533,6.32544,6.32431,6.32521,9000000.0
2005-12-08 12:06:00,6.32486,6.32486,6.32139,6.32477,15000000.0
2005-12-08 12:07:00,6.32515,6.32533,6.3241,6.32533,11000000.0
2005-12-08 12:08:00,6.32555,6.32555,6.32407,6.32485,8000000.0
2005-12-08 12:09:00,6.32465,6.3256,6.32416,6.32483,18000000.0
2005-12-08 12:10:00,6.32449,6.32546,6.3238,6.32476,14000000.0
2005-12-08 12:11:00,6.32386,6.32463,6.32356,6.32388,9000000.0
2005-12-08 12:12:00,6.32334,6.32525,6.32314,6.32384,18000000.0
2005-12-08 12:13:00,6.32359,6.32401,6.32214,6.32346,12000000.0
2005-12-08 12:14:00,6.32342,6.32424,6.32292,6.32417,10000000.0
2005-12-08 12:15:00,6.32415,6.32432,6.32313,6.3239,8000000.0
2005-12-08 12:16:00,6.32411,6.32501,6.32335,6.32501,14000000.0
2005-12-08 12:17:00,6.32507,6.32636,6.32427,6.3252,13000000.0
2005-12-08 12:18:00,6.32505,6.32525,6.32365,6.32365,10000000.0
2005-12-08 12:19:00,6.32406,6.325,6.32363,6.32364,11000000.0
2005-12-08 12:20:00,6.32324,6.32493,6.3232,6.32493,8000000.0
2005-12-08 12:21:00,6.32418,6.32518,6.32332,6.32399,20000000.0
2005-12-08 12:22:00,6.32412,6.32587,6.32372,6.32474,14000000.0
2005-12-08 12:23:00,6.32496,6.32524,6.32384,6.32458,11000000.0
2005-12-08 12:24:00,6.32488,6.32542,6.32441,6.32523,17000000.0
2005-12-08 12:25:00,6.32586,6.32627,6.32431,6.32431,12000000.0
2005-12-08 12:26:00,6.32525,6.32563,6.3248,6.3253,7000000.0
2005-12-08 12:27:00,6.3253,6.3253,6.32372,6.32428,7000000.0
2005-12-08 12:28:00,6.32495,6.32683,6.32495,6.32522,19000000.0
2005-12-08 12:29:00,6.32516,6.32568,6.32466,6.32537,12000000.0
2005-12-08 12:30:00,6.32528,6.32616,6.32485,6.32559,10000000.0
2005-12-08 12:31:00,6.32611,6.32611,6.32447,6.32573,12000000.0
2005-12-08 12:32:00,6.32649,6.32672,6.32646,6.32653,12000000.0
2005-12-08 12:33:00,6.32662,6.32686,6.32658,6.32666,15000000.0
2005-12-08 12:34:00,6.32634,6.32635,6.32455,6.32513,12000000.0
2005-12-08 12:35:00,6.3247,6.32599,6.3247,6.3253,12000000.0
2005-12-08 12:36:00,6.32517,6.32666,6.32472,6.32626,15000000.0
2005-12-08 12:37:00,6.32635,6.32635,6.32519,6.32576,8000000.0
2005-12-08 12:38:00,6.32563,6.32589,6.32459,6.32459,15000000.0
2005-12-08 12:39:00,6.32465,6.32651,6.32465,6.32566,14000000.0
2005-12-08 12:40:00,6.32601,6.32646,6.32533,6.32597,18000000.0
2005-12-08 12:41:00,6.32592,6.32616,6.32427,6.32511,11000000.0
2005-12-08 12:42:00,6.32498,6.32584,6.3243,6.32449,17000000.0
2005-12-08 12:43:00,6.32492,6.32556,6.32422,6.32456,11000000.0
2005-12-08 12:44:00,6.32525,6.32543,6.32431,6.32431,13000000.0
2005-12-08 12:45:00,6.32399,6.32501,6.3234,6.32462,10000000.0
2005-12-08 12:46:00,6.32521,6.32614,6.32521,6.32584,20000000.0
2005-12-08 12:47:00,6.3261,6.3261,6.32583,6.32606,10000000.0
2005-12-08 12:48:00,6.32567,6.3257,6.32438,6.32518,10000000.0
2005-12-08 12:49:00,6.32499,6.32531,6.32436,6.32436,15000000.0
2005-12-08 12:50:00,6.32452,6.32452,6.32311,6.32415,14000000.0
2005-12-08 12:51:00,6.32346,6.32404,6.32281,6.32324,14000000.0
2005-12-08 12:52:00,6.32276,6.32294,6.32171,6.32182,9000000.0
2005-12-08 12:53:00,6.32225,6.32225,6.32126,6.32166,9000000.0
2005-12-08 12:54:00,6.32162,6.32162,6.31987,6.32036,20000000.0
2005-12-08 12:55:00,6.32016,6.32016,6.31903,6.31952,12000000.0
2005-12-08 12:56:00,6.31913,6.31964,6.31847,6.3192,7000000.0
2005-12-08 12:57:00,6.31944,6.32068,6.31896,6.32051,13000000.0
2005-12-08 12:58:00,6.3207,6.32111,6.31956,6.32026,16000000.0
2005-12-08 12:59:00,6.321,6.32259,6.32087,6.32246,14000000.0
2005-12-08 13:00:00,6.32219,6.32241,6.32142,6.32196,12000000.0
2005-12-08 13:01:00,6.3218,6.32242,6.32078,6.32217,17000000.0
2005-12-08 13:02:00,6.32248,6.32351,6.32208,6.32296,10000000.0
2005-12-08 13:03:00,6.32281,6.32281,6.32171,6.32229,22000000.0
2005-12-08 13:04:00,6.32143,6.32178,6.32004,6.32118,20000000.0
2005-12-08 13:05:00,6.32119,6.32155,6.32028,6.3208,14000000.0
2005-12-08 13:06:00,6.32223,6.32298,6.32067,6.32232,17000000.0
2005-12-08 13:07:00,6.32211,6.32346,6.32197,6.32197,22000000.0
2005-12-08 13:08:00,6.32214,6.32382,6.32214,6.32313,12000000.0
2005-12-08 13:09:00,6.3233,6.32472,6.3233,6.32449,12000000.0
2005-12-08 13:10:00,6.32515,6.32613,6.32475,6.3256,20000000.0
2005-12-08 13:11:00,6.32494,6.32533,6.32227,6.32227,12000000.0
2005-12-08 13:12:00,6.32332,6.32422,6.32267,6.32359,16000000.0
2005-12-08 13:13:00,6.32315,6.32416,6.32273,6.32379,14000000.0
2005-12-08 13:14:00,6.32404,6.32457,6.32361,6.32368,17000000.0
2005-12-08 13:15:00,6.32378,6.32416,6.32296,6.32365,7000000.0
2005-12-08 13:16:00,6.32437,6.32447,6.32319,6.32412,9000000.0
2005-12-08 13:17:00,6.3239,6.3239,6.32274,6.32351,15000000.0
2005-12-08 13:18:00,6.32332,6.32396,6.32261,6.32396,17000000.0
2005-12-08 13:19:00,6.32366,6.32376,6.32283,6.32344,15000000.0
2005-12-08 13:20:00,6.32379,6.32403,6.32261,6.32352,12000000.0
2005-12-08 13:21:00,6.32399,6.32405,6.32207,6.32209,24000000.0
2005-12-08 13:22:00,6.32161,6.32212,6.32033,6.32123,12000000.0
2005-12-08 13:23:00,6.32123,6.32135,6.32037,6.3209,12000000.0
2005-12-08 13:24:00,6.32165,6.32226,6.32065,6.32185,18000000.0
2005-12-08 13:25:00,6.32219,6.32259,6.32125,6.322,12000000.0
2005-12-08 13:26:00,6.32221,6.32259,6.32108,6.32118,12000000.0
2005-12-08 13:27:00,6.32068,6.32166,6.32021,6.32099,9000000.0
2005-12-08 13:28:00,6.32044,6.32153,6.3201,6.32135,15000000.0
2005-12-08 13:29:00,6.32129,6.32135,6.32015,6.32097,14000000.0
2005-12-08 13:30:00,6.32089,6.32158,6.32023,6.32158,11000000.0
2005-12-08 13:31:00,6.32115,6.3214,6.32055,6.3214,11000000.0
2005-12-08 13:32:00,6.32161,6.32171,6.32022,6.32086,8000000.0
2005-12-08 13:33:00,6.32079,6.32118,6.32031,6.32118,14000000.0
2005-12-08 13:34:00,6.32105,6.32129,6.32045,6.32054,11000000.0
2005-12-08 13:35:00,6.32073,6.32181,6.3203,6.32139,16000000.0
2005-12-08 13:36:00,6.321,6.32143,6.3192,6.31971,8000000.0
2005-12-08 13:37:00,6.31911,6.31943,6.31765,6.31875,17000000.0
2005-12-08 13:38:00,6.31916,6.32052,6.31873,6.3197,14000000.0
2005-12-08 13:39:00,6.32046,6.32075,6.31975,6.32073,10000000.0
2005-12-08 13:40:00,6.32024,6.32078,6.31979,6.32046,8000000.0
2005-12-08 13:41:00,6.32059,6.32118,6.32008,6.32118,11000000.0
2005-12-08 13:42:00,6.32093,6.32093,6.31967,6.32075,14000000.0
2005-12-08 13:43:00,6.32068,6.32068,6.31917,6.3196,11000000.0
2005-12-08 13:44:00,6.32032,6.32032,6.31891,6.31977,11000000.0
2005-12-08 13:45:00,6.31984,6.32031,6.31897,6.31953,14000000.0
2005-12-08 13:46:00,6.31977,6.32003,6.31885,6.31999,11000000.0
2005-12-08 13:47:00,6.32019,6.32028,6.31862,6.31963,13000000.0
2005-12-08 13:48:00,6.31931,6.31963,6.31738,6.31927,14000000.0
2005-12-08 13:49:00,6.31918,6.31978,6.31809,6.31978,12000000.0
2005-12-08 13:50:00,6.31961,6.31961,6.31809,6.31915,16000000.0
2005-12-08 13:51:00,6.31795,6.31881,6.31686,6.31785,14000000.0
2005-12-08 13:52:00,6.31698,6.31779,6.31694,6.31697,10000000.0
2005-12-08 13:53:00,6.31749,6.31804,6.31702,6.31788,10000000.0
2005-12-08 13:54:00,6.31799,6.31801,6.31707,6.31707,8000000.0
2005-12-08 13:55:00,6.31734,6.31805,6.31699,6.31805,13000000.0
2005-12-08 13:56:00,6.31846,6.31896,6.31763,6.31896,17000000.0
2005-12-08 13:57:00,6.31916,6.31999,6.31831,6.31999,13000000.0
2005-12-08 13:58:00,6.31921,6.32008,6.31845,6.32001,7000000.0
2005-12-08 13:59:00,6.31918,6.31936,6.31834,6.31925,9000000.0
2005-12-08 14:00:00,6.31968,6.31999,6.31864,6.31904,7000000.0
2005-12-08 14:01:00,6.319,6.31924,6.31761,6.31846,11000000.0
2005-12-08 14:02:00,6.31812,6.31906,6.31759,6.31869,19000000.0
2005-12-08 14:03:00,6.31878,6.31971,6.31847,6.31971,13000000.0
2005-12-08 14:04:00,6.31949,6.32031,6.31858,6.31953,22000000.0
2005-12-08 14:05:00,6.31966,6.31966,6.31817,6.31937,17000000.0
2005-12-08 14:06:00,6.31935,6.32058,6.3189,6.32058,11000000.0
2005-12-08 14:07:00,6.32057,6.32228,6.32052,6.32205,9000000.0
2005-12-08 14:08:00,6.32306,6.3234,6.3223,6.3228,11000000.0
2005-12-08 14:09:00,6.32217,6.32241,6.32095,6.3224,12000000.0
2005-12-08 14:10:00,6.3222,6.32255,6.32117,6.32255,13000000.0
2005-12-08 14:11:00,6.32216,6.32216,6.32031,6.32107,14000000.0
2005-12-08 14:12:00,6.32125,6.32181,6.32025,6.32137,11000000.0
2005-12-08 14:13:00,6.32178,6.32184,6.3208,6.32164,11000000.0
2005-12-08 14:14:00,6.32079,6.32153,6.32033,6.32153,7000000.0
2005-12-08 14:15:00,6.32064,6.3218,6.31941,6.32043,14000000.0
2005-12-08 14:16:00,6.32091,6.32182,6.31996,6.32034,13000000.0
2005-12-08 14:17:00,6.3199,6.32008,6.31859,6.31919,22000000.0
2005-12-08 14:18:00,6.31911,6.32003,6.31889,6.31889,15000000.0
2005-12-08 14:19:00,6.3199,6.32086,6.31955,6.32043,12000000.0
2005-12-08 14:20:00,6.32007,6.32066,6.31998,6.32063,7000000.0
2005-12-08 14:21:00,6.32081,6.32166,6.31986,6.31986,13000000.0
2005-12-08 14:22:00,6.32044,6.3205,6.31958,6.3205,8000000.0
2005-12-08 14:23:00,6.32015,6.32028,6.31898,6.31915,11000000.0
2005-12-08 14:24:00,6.32044,6.32063,6.31997,6.3206,13000000.0
2005-12-08 14:25:00,6.3209,6.32123,6.31946,6.32028,15000000.0
2005-12-08 14:26:00,6.31976,6.31976,6.31864,6.31906,8000000.0
2005-12-08 14:27:00,6.31937,6.31959,6.31817,6.31951,10000000.0
2005-12-08 14:28:00,6.31813,6.31903,6.31713,6.31713,11000000.0
2005-12-08 14:29:00,6.31757,6.31905,6.31757,6.31794,21000000.0
2005-12-08 14:30:00,6.31767,6.31955,6.31767,6.31955,11000000.0
2005-12-08 14:31:00,6.31989,6.32014,6.31865,6.31951,17000000.0
2005-12-08 14:32:00,6.31964,6.32005,6.31811,6.32005,15000000.0
2005-12-08 14:33:00,6.31872,6.32068,6.31815,6.32068,8000000.0
2005-12-08 14:34:00,6.32034,6.32127,6.32028,6.32127,9000000.0
2005-12-08 14:35:00,6.32087,6.32166,6.32065,6.32154,11000000.0
2005-12-08 14:36:00,6.32141,6.32141,6.32007,6.3212,15000000.0
2005-12-08 14:37:00,6.32048,6.32078,6.3197,6.31979,8000000.0
2005-12-08 14:38:00,6.31953,6.31976,6.31775,6.31775,10000000.0
2005-12-08 14:39:00,6.31864,6.3189,6.3175,6.31787,19000000.0
2005-12-08 14:40:00,6.31785,6.31845,6.31642,6.31669,15000000.0
2005-12-08 14:41:00,6.31728,6.31917,6.31678,6.31917,15000000.0
2005-12-08 14:42:00,6.3187,6.32042,6.31814,6.32042,17000000.0
2005-12-08 14:43:00,6.32133,6.32225,6.32062,6.32171,15000000.0
2005-12-08 14:44:00,6.32158,6.32233,6.32107,6.32233,15000000.0
2005-12-08 14:45:00,6.32247,6.32247,6.32036,6.32146,9000000.0
2005-12-08 14:46:00,6.32136,6.32164,6.32059,6.32103,11000000.0
2005-12-08 14:47:00,6.32043,6.32118,6.31965,6.32012,12000000.0
2005-12-08 14:48:00,6.32067,6.32105,6.32002,6.32072,12000000.0
2005-12-08 14:49:00,6.32053,6.32078,6.31986,6.32065,12000000.0
2005-12-08 14:50:00,6.32081,6.32087,6.31974,6.3208,15000000.0
2005-12-08 14:51:00,6.32085,6.32122,6.31969,6.31997,10000000.0
2005-12-08 14:52:00,6.32001,6.32093,6.31962,6.32015,13000000.0
2005-12-08 14:53:00,6.32103,6.32115,6.31986,6.32114,13000000.0
2005-12-08 14:54:00,6.32078,6.32078,6.31949,6.31949,9000000.0
2005-12-08 14:55:00,6.31936,6.32067,6.31904,6.31961,16000000.0
2005-12-08 14:56:00,6.31959,6.32037,6.31931,6.32034,15000000.0
2005-12-08 14:57:00,6.32048,6.32103,6.31955,6.32062,15000000.0
2005-12-08 14:58:00,6.32009,6.32154,6.31999,6.32154,11000000.0
2005-12-08 14:59:00,6.32016,6.32188,6.32,6.32153,14000000.0
2005-12-08 15:00:00,6.32202,6.32348,6.32199,6.32331,18000000.0
2005-12-08 15:01:00,6.32356,6.32356,6.32284,6.32336,12000000.0
2005-12-08 15:02:00,6.32345,6.32485,6.32345,6.32478,7000000.0
2005-12-08 15:03:00,6.32591,6.32595,6.32471,6.3259,18000000.0
2005-12-08 15:04:00,6.3253,6.3264,6.3249,6.3262,21000000.0
2005-12-08 15:05:00,6.3262,6.3262,6.32465,6.32579,13000000.0
2005-12-08 15:06:00,6.32578,6.32578,6.324,6.32508,14000000.0
2005-12-08 15:07:00,6.32498,6.32561,6.32355,6.32502,22000000.0
2005-12-08 15:08:00,6.32509,6.32509,6.32396,6.32504,10000000.0
2005-12-08 15:09:00,6.32541,6.32551,6.3236,6.32419,9000000.0
2005-12-08 15:10:00,6.32497,6.32526,6.32379,6.32512,14000000.0
2005-12-08 15:11:00,6.32507,6.32543,6.32405,6.32451,12000000.0
2005-12-08 15:12:00,6.32478,6.32494,6.32367,6.32473,13000000.0
2005-12-08 15:13:00,6.32486,6.32548,6.32419,6.32475,12000000.0
2005-12-08 15:14:00,6.32512,6.32607,6.32461,6.32607,10000000.0
2005-12-08 15:15:00,6.3257,6.3257,6.32329,6.3243,16000000.0
2005-12-08 15:16:00,6.324,6.32463,6.32288,6.3242,15000000.0
2005-12-08 15:17:00,6.3238,6.32455,6.32272,6.32441,14000000.0
2005-12-08 15:18:00,6.32427,6.32438,6.32295,6.32378,12000000.0
2005-12-08 15:19:00,6.32427,6.32427,6.32277,6.32343,11000000.0
2005-12-08 15:20:00,6.32368,6.32449,6.32334,6.3239,14000000.0
2005-12-08 15:21:00,6.32323,6.32375,6.32248,6.32375,14000000.0
2005-12-08 15:22:00,6.32287,6.32287,6.32126,6.32184,10000000.0
2005-12-08 15:23:00,6.32145,6.32145,6.32027,6.32075,11000000.0
2005-12-08 15:24:00,6.31988,6.32006,6.31884,6.32001,10000000.0
2005-12-08 15:25:00,6.32038,6.32172,6.32001,6.32143,16000000.0
2005-12-08 15:26:00,6.32139,6.32149,6.32,6.3205,15000000.0
2005-12-08 15:27:00,6.32079,6.32131,6.32042,6.32131,10000000.0
2005-12-08 15:28:00,6.32176,6.32187,6.32015,6.3207,11000000.0
2005-12-08 15:29:00,6.32085,6.32258,6.32085,6.3223,19000000.0
2005-12-08 15:30:00,6.32187,6.32266,6.32102,6.32229,10000000.0
2005-12-08 15:31:00,6.322,6.3227,6.32098,6.32262,14000000.0
2005-12-08 15:32:00,6.32212,6.32234,6.32021,6.32166,12000000.0
2005-12-08 15:33:00,6.32129,6.32197,6.31994,6.32034,20000000.0
2005-12-08 15:34:00,6.32098,6.32172,6.32047,6.32115,12000000.0
2005-12-08 15:35:00,6.3216,6.32231,6.3211,6.32149,12000000.0
2005-12-08 15:36:00,6.32106,6.32211,6.32052,6.32156,10000000.0
2005-12-08 15:37:00,6.32054,6.32054,6.31928,6.32013,10000000.0
2005-12-08 15:38:00,6.321,6.32497,6.32026,6.32141,13000000.0
2005-12-08 15:39:00,6.32077,6.3214,6.32008,6.32008,7000000.0
2005-12-08 15:40:00,6.3208,6.32106,6.31935,6.32042,10000000.0
2005-12-08 15:41:00,6.32,6.32089,6.31984,6.32004,9000000.0
2005-12-08 15:42:00,6.32118,6.32144,6.32012,6.32075,13000000.0
2005-12-08 15:43:00,6.32031,6.32078,6.31904,6.31904,16000000.0
2005-12-08 15:44:00,6.31979,6.32161,6.31951,6.32161,14000000.0
2005-12-08 15:45:00,6.32164,6.32164,6.32025,6.32025,15000000.0
2005-12-08 15:46:00,6.32122,6.3214,6.32001,6.32045,13000000.0
2005-12-08 15:47:00,6.31992,6.3206,6.31978,6.31983,9000000.0
2005-12-08 15:48:00,6.32057,6.32094,6.31939,6.32074,21000000.0
2005-12-08 15:49:00,6.32045,6.32045,6.31768,6.3179,23000000.0
2005-12-08 15:50:00,6.31798,6.31838,6.31713,6.31825,12000000.0
2005-12-08 15:51:00,6.31834,6.31913,6.3172,6.31831,19000000.0
2005-12-08 15:52:00,6.31928,6.32,6.31852,6.31931,15000000.0
2005-12-08 15:53:00,6.31935,6.32032,6.319,6.31942,14000000.0
2005-12-08 15:54:00,6.31945,6.32034,6.3191,6.31985,15000000.0
2005-12-08 15:55:00,6.3195,6.31981,6.31825,6.31825,12000000.0
2005-12-08 15:56:00,6.31804,6.31965,6.3177,6.31965,18000000.0
2005-12-08 15:57:00,6.31973,6.32121,6.31935,6.32121,10000000.0
2005-12-08 15:58:00,6.32148,6.32148,6.32023,6.32041,22000000.0
2005-12-08 15:59:00,6.31991,6.32067,6.31891,6.31966,12000000.0
2005-12-08 16:00:00,6.31996,6.32014,6.31905,6.32014,12000000.0
2005-12-08 16:01:00,6.32013,6.32013,6.31884,6.3195,12000000.0
2005-12-08 16:02:00,6.31912,6.31959,6.31726,6.31904,13000000.0
2005-12-08 16:03:00,6.31959,6.32059,6.31838,6.31953,13000000.0
2005-12-08 16:04:00,6.31916,6.31947,6.3181,6.31947,11000000.0
2005-12-08 16:05:00,6.31945,6.31953,6.31876,6.31949,9000000.0
2005-12-08 16:06:00,6.31881,6.31949,6.31797,6.31817,14000000.0
2005-12-08 16:07:00,6.31873,6.32063,6.31842,6.31908,15000000.0
2005-12-08 16:08:00,6.31952,6.3203,6.31777,6.32,15000000.0
2005-12-08 16:09:00,6.31995,6.32055,6.31782,6.31823,17000000.0
2005-12-08 16:10:00,6.31837,6.31837,6.3168,6.31681,14000000.0
2005-12-08 16:11:00,6.31731,6.31813,6.317,6.31746,9000000.0
2005-12-08 16:12:00,6.31711,6.31815,6.31694,6.31729,15000000.0
2005-12-08 16:13:00,6.31715,6.31741,6.31542,6.31542,14000000.0
2005-12-08 16:14:00,6.31609,6.31733,6.31515,6.31515,12000000.0
2005-12-08 16:15:00,6.31603,6.31658,6.31543,6.31543,14000000.0
2005-12-08 16:16:00,6.31602,6.31783,6.31602,6.31758,13000000.0
2005-12-08 16:17:00,6.3179,6.31796,6.31448,6.31518,18000000.0
2005-12-08 16:18:00,6.31418,6.31503,6.31352,6.31406,13000000.0
2005-12-08 16:19:00,6.3153,6.3153,6.31399,6.31399,8000000.0
2005-12-08 16:20:00,6.31463,6.31673,6.31374,6.31521,13000000.0
2005-12-08 16:21:00,6.31436,6.31491,6.31376,6.31439,12000000.0
2005-12-08 16:22:00,6.31385,6.31488,6.31319,6.3138,11000000.0
2005-12-08 16:23:00,6.3146,6.31498,6.31354,6.31402,14000000.0
2005-12-08 16:24:00,6.31443,6.31601,6.31405,6.31574,15000000.0
2005-12-08 16:25:00,6.31538,6.31723,6.31505,6.31723,11000000.0
2005-12-08 16:26:00,6.31827,6.31972,6.31751,6.31972,8000000.0
2005-12-08 16:27:00,6.32011,6.32011,6.31814,6.31887,10000000.0
2005-12-08 16:28:00,6.31856,6.31896,6.31746,6.31848,15000000.0
2005-12-08 16:29:00,6.31795,6.31832,6.31728,6.318,7000000.0
2005-12-08 16:30:00,6.31893,6.31945,6.31827,6.31904,16000000.0
2005-12-08 16:31:00,6.31921,6.31992,6.31826,6.31992,14000000.0
2005-12-08 16:32:00,6.31845,6.31919,6.31637,6.31919,7000000.0
2005-12-08 16:33:00,6.32023,6.32062,6.31915,6.32027,8000000.0
2005-12-08 16:34:00,6.32125,6.32289,6.32105,6.32289,8000000.0
2005-12-08 16:35:00,6.3229,6.32311,6.32185,6.32196,9000000.0
2005-12-08 16:36:00,6.32317,6.32413,6.32266,6.32398,13000000.0
2005-12-08 16:37:00,6.32462,6.32527,6.32398,6.32502,18000000.0
2005-12-08 16:38:00,6.32397,6.32562,6.32397,6.32554,18000000.0
2005-12-08 16:39:00,6.32506,6.32531,6.32381,6.32519,20000000.0
2005-12-08 16:40:00,6.32433,6.32564,6.32393,6.32495,13000000.0
2005-12-08 16:41:00,6.32432,6.32513,6.32115,6.32513,20000000.0
2005-12-08 16:42:00,6.32567,6.32567,6.32375,6.32479,18000000.0
2005-12-08 16:43:00,6.32451,6.32576,6.32356,6.32356,15000000.0
2005-12-08 16:44:00,6.32459,6.32501,6.32299,6.3246,20000000.0
2005-12-08 16:45:00,6.32388,6.32573,6.32369,6.32503,13000000.0
2005-12-08 16:46:00,6.32399,6.32503,6.3231,6.32446,15000000.0
2005-12-08 16:47:00,6.32404,6.32459,6.3237,6.32408,8000000.0
2005-12-08 16:48:00,6.32449,6.32489,6.32292,6.32373,11000000.0
2005-12-08 16:49:00,6.32312,6.32364,6.32192,6.32364,12000000.0
2005-12-08 16:50:00,6.32331,6.32381,6.32257,6.32381,15000000.0
2005-12-08 16:51:00,6.32394,6.32483,6.32325,6.32325,18000000.0
2005-12-08 16:52:00,6.32352,6.32463,6.32263,6.32329,14000000.0
2005-12-08 16:53:00,6.32352,6.32457,6.32337,6.32348,8000000.0
2005-12-08 16:54:00,6.32338,6.32338,6.32066,6.32172,11000000.0
2005-12-08 16:55:00,6.32127,6.32176,6.31984,6.3211,12000000.0
2005-12-08 16:56:00,6.32216,6.32381,6.32164,6.3221,10000000.0
2005-12-08 16:57:00,6.32189,6.32234,6.32102,6.32148,8000000.0
2005-12-08 16:58:00,6.321,6.32153,6.32013,6.32013,9000000.0
2005-12-08 16:59:00,6.31902,6.31979,6.31751,6.31941,13000000.0
2005-12-08 17:00:00,6.31884,6.31894,6.31823,6.31861,11000000.0
2005-12-08 17:01:00,6.31893,6.3207,6.31858,6.31858,12000000.0
2005-12-08 17:02:00,6.31908,6.31979,6.31872,6.31973,10000000.0
2005-12-08 17:03:00,6.32022,6.32022,6.31833,6.31956,16000000.0
2005-12-08 17:04:00,6.31932,6.31947,6.31844,6.31924,13000000.0
2005-12-08 17:05:00,6.31839,6.32026,6.31779,6.31879,16000000.0
2005-12-08 17:06:00,6.31834,6.31947,6.31659,6.31831,12000000.0
2005-12-08 17:07:00,6.31839,6.31839,6.31691,6.31804,8000000.0
2005-12-08 17:08:00,6.31828,6.31929,6.31732,6.31863,21000000.0
2005-12-08 17:09:00,6.31934,6.31934,6.31816,6.31843,16000000.0
2005-12-08 17:10:00,6.31853,6.31853,6.31525,6.31574,11000000.0
2005-12-08 17:11:00,6.31376,6.31447,6.31112,6.31112,11000000.0
2005-12-08 17:12:00,6.31046,6.31083,6.30949,6.31083,9000000.0
2005-12-08 17:13:00,6.31197,6.31256,6.31073,6.31073,9000000.0
2005-12-08 17:14:00,6.31121,6.31143,6.30919,6.30919,17000000.0
2005-12-08 17:15:00,6.3088,6.30945,6.3081,6.30945,11000000.0
2005-12-08 17:16:00,6.30902,6.30925,6.30715,6.30715,15000000.0
2005-12-08 17:17:00,6.30843,6.30921,6.30739,6.30853,13000000.0
2005-12-08 17:18:00,6.30871,6.3091,6.30777,6.3091,15000000.0
2005-12-08 17:19:00,6.3083,6.3083,6.30502,6.30507,17000000.0
2005-12-08 17:20:00,6.3057,6.3076,6.30466,6.30553,12000000.0
2005-12-08 17:21:00,6.30449,6.30616,6.30271,6.30416,7000000.0
2005-12-08 17:22:00,6.30193,6.30276,6.29997,6.30134,14000000.0
2005-12-08 17:23:00,6.30129,6.30136,6.29947,6.30052,13000000.0
2005-12-08 17:24:00,6.29941,6.30191,6.29941,6.30145,9000000.0
2005-12-08 17:25:00,6.30009,6.30057,6.29914,6.29924,11000000.0
2005-12-08 17:26:00,6.29931,6.29931,6.29713,6.29713,16000000.0
2005-12-08 17:27:00,6.29643,6.29643,6.2938,6.29404,9000000.0
2005-12-08 17:28:00,6.29369,6.29369,6.29167,6.29192,15000000.0
2005-12-08 17:29:00,6.29053,6.29053,6.28863,6.29036,11000000.0
2005-12-08 17:30:00,6.29079,6.2922,6.28978,6.29178,19000000.0
2005-12-08 17:31:00,6.2914,6.29297,6.29127,6.29278,11000000.0
2005-12-08 17:32:00,6.29304,6.29414,6.29304,6.29386,9000000.0
2005-12-08 17:33:00,6.29266,6.29435,6.29243,6.29435,10000000.0
2005-12-08 17:34:00,6.296,6.29607,6.29445,6.29565,14000000.0
2005-12-08 17:35:00,6.29575,6.29575,6.29365,6.29461,13000000.0
2005-12-08 17:36:00,6.29504,6.29531,6.29444,6.295,11000000.0
2005-12-08 17:37:00,6.29487,6.2958,6.29447,6.29511,15000000.0
2005-12-08 17:38:00,6.296,6.296,6.29384,6.29424,17000000.0
2005-12-08 17:39:00,6.29464,6.29464,6.2931,6.29413,8000000.0
2005-12-08 17:40:00,6.29433,6.29522,6.29305,6.29368,12000000.0
2005-12-08 17:41:00,6.29336,6.29336,6.29107,6.29107,21000000.0
2005-12-08 17:42:00,6.29028,6.29175,6.28955,6.29064,13000000.0
2005-12-08 17:43:00,6.29091,6.29304,6.29059,6.29304,11000000.0
2005-12-08 17:44:00,6.2924,6.29354,6.29193,6.29309,19000000.0
2005-12-08 17:45:00,6.29398,6.29435,6.29206,6.29271,10000000.0
2005-12-08 17:46:00,6.29238,6.29311,6.29187,6.29244,13000000.0
2005-12-08 17:47:00,6.2927,6.2931,6.29238,6.29285,9000000.0
2005-12-08 17:48:00,6.29335,6.29494,6.29335,6.29359,14000000.0
2005-12-08 17:49:00,6.29429,6.29444,6.29282,6.29344,14000000.0
2005-12-08 17:50:00,6.29365,6.29472,6.29213,6.29407,17000000.0
2005-12-08 17:51:00,6.2936,6.29473,6.29299,6.29473,13000000.0
2005-12-08 17:52:00,6.2944,6.29538,6.29374,6.29538,24000000.0
2005-12-08 17:53:00,6.2958,6.29733,6.29575,6.29698,16000000.0
2005-12-08 17:54:00,6.29663,6.29674,6.29548,6.29674,16000000.0
2005-12-08 17:55:00,6.29615,6.29615,6.29416,6.29554,13000000.0
2005-12-08 17:56:00,6.29488,6.29538,6.29416,6.29416,15000000.0
2005-12-08 17:57:00,6.29398,6.29555,6.29398,6.29447,10000000.0
2005-12-08 17:58:00,6.29434,6.29582,6.29406,6.29539,15000000.0
2005-12-08 17:59:00,6.2945,6.29471,6.29315,6.2934,13000000.0
2005-12-08 18:00:00,6.29306,6.29434,6.29277,6.29434,7000000.0
2005-12-08 18:01:00,6.29377,6.29424,6.29306,6.29424,18000000.0
2005-12-08 18:02:00,6.29413,6.29509,6.2939,6.29509,17000000.0
2005-12-08 18:03:00,6.29511,6.29539,6.29461,6.29493,16000000.0
2005-12-08 18:04:00,6.29459,6.29512,6.29343,6.29449,14000000.0
2005-12-08 18:05:00,6.29459,6.29568,6.29428,6.29514,13000000.0
2005-12-08 18:06:00,6.29513,6.2961,6.29463,6.29524,18000000.0
2005-12-08 18:07:00,6.29534,6.29577,6.29486,6.29486,12000000.0
2005-12-08 18:08:00,6.29497,6.29519,6.29336,6.29369,18000000.0
2005-12-08 18:09:00,6.29435,6.29435,6.2923,6.29231,12000000.0
2005-12-08 18:10:00,6.29205,6.2924,6.29083,6.29083,13000000.0
2005-12-08 18:11:00,6.29072,6.29129,6.28984,6.29129,10000000.0
2005-12-08 18:12:00,6.29179,6.29209,6.29094,6.29094,11000000.0
2005-12-08 18:13:00,6.2913,6.2913,6.28928,6.29085,14000000.0
2005-12-08 18:14:00,6.28926,6.28978,6.28822,6.28907,10000000.0
2005-12-08 18:15:00,6.29052,6.29139,6.29025,6.29136,10000000.0
2005-12-08 18:16:00,6.29129,6.29129,6.28874,6.28885,9000000.0
2005-12-08 18:17:00,6.28902,6.28984,6.28811,6.28919,18000000.0
2005-12-08 18:18:00,6.2891,6.28926,6.28766,6.28766,14000000.0
2005-12-08 18:19:00,6.28653,6.28901,6.2861,6.28717,10000000.0
2005-12-08 18:20:00,6.28697,6.28725,6.28548,6.28562,15000000.0
2005-12-08 18:21:00,6.28483,6.28483,6.28305,6.28413,18000000.0
2005-12-08 18:22:00,6.28291,6.28326,6.281,6.28114,14000000.0
2005-12-08 18:23:00,6.28238,6.28392,6.2818,6.28392,7000000.0
2005-12-08 18:24:00,6.28423,6.28522,6.28413,6.28515,9000000.0
2005-12-08 18:25:00,6.28606,6.28671,6.28418,6.28428,13000000.0
2005-12-08 18:26:00,6.2848,6.28554,6.28446,6.28523,16000000.0
2005-12-08 18:27:00,6.28564,6.28564,6.28389,6.2842,14000000.0
2005-12-08 18:28:00,6.28361,6.2842,6.2826,6.2826,13000000.0
2005-12-08 18:29:00,6.28305,6.28399,6.28277,6.28308,11000000.0
2005-12-08 18:30:00,6.28296,6.28412,6.28252,6.28322,16000000.0
2005-12-08 18:31:00,6.28475,6.28481,6.2826,6.28402,12000000.0
2005-12-08 18:32:00,6.28436,6.28453,6.28307,6.28356,11000000.0
2005-12-08 18:33:00,6.28311,6.28442,6.28298,6.28328,13000000.0
2005-12-08 18:34:00,6.28379,6.28401,6.28276,6.28381,13000000.0
2005-12-08 18:35:00,6.28398,6.28481,6.28311,6.28465,18000000.0
2005-12-08 18:36:00,6.28356,6.28427,6.28283,6.28319,18000000.0
2005-12-08 18:37:00,6.28345,6.28421,6.28279,6.28287,18000000.0
2005-12-08 18:38:00,6.28255,6.28364,6.28229,6.28332,11000000.0
2005-12-08 18:39:00,6.28411,6.28484,6.2837,6.28436,11000000.0
2005-12-08 18:40:00,6.28497,6.28634,6.283,6.28304,14000000.0
2005-12-08 18:41:00,6.28481,6.28767,6.28335,6.28335,16000000.0
2005-12-08 18:42:00,6.28376,6.28434,6.28178,6.28178,14000000.0
2005-12-08 18:43:00,6.28273,6.28303,6.28178,6.28178,10000000.0
2005-12-08 18:44:00,6.282,6.28224,6.28034,6.28174,13000000.0
2005-12-08 18:45:00,6.28129,6.28144,6.28028,6.2804,13000000.0
2005-12-08 18:46:00,6.28181,6.28274,6.28125,6.28227,12000000.0
2005-12-08 18:47:00,6.28297,6.28434,6.2827,6.28409,14000000.0
2005-12-08 18:48:00,6.2855,6.28804,6.28408,6.28804,15000000.0
2005-12-08 18:49:00,6.28707,6.28844,6.28648,6.28661,12000000.0
2005-12-08 18:50:00,6.28561,6.28724,6.28543,6.28573,9000000.0
2005-12-08 18:51:00,6.286,6.28834,6.286,6.28834,17000000.0
2005-12-08 18:52:00,6.28986,6.2903,6.28908,6.28951,9000000.0
2005-12-08 18:53:00,6.29002,6.29021,6.28831,6.28854,14000000.0
2005-12-08 18:54:00,6.28873,6.29204,6.28873,6.28983,14000000.0
2005-12-08 18:55:00,6.28992,6.29163,6.28992,6.29116,10000000.0
2005-12-08 18:56:00,6.2896,6.29261,6.2896,6.29048,16000000.0
2005-12-08 18:57:00,6.29171,6.29292,6.29142,6.29148,17000000.0
2005-12-08 18:58:00,6.29264,6.29386,6.29264,6.29284,14000000.0
2005-12-08 18:59:00,6.29321,6.29384,6.29042,6.29042,14000000.0
2005-12-08 19:00:00,6.291,6.29193,6.29041,6.2906,15000000.0
2005-12-08 19:01:00,6.29033,6.29052,6.28856,6.28856,15000000.0
2005-12-08 19:02:00,6.28891,6.28891,6.28663,6.28767,14000000.0
2005-12-08 19:03:00,6.28781,6.28819,6.2869,6.287,14000000.0
2005-12-08 19:04:00,6.28713,6.28796,6.2859,6.28698,12000000.0
2005-12-08 19:05:00,6.28779,6.28858,6.28701,6.28794,15000000.0
2005-12-08 19:06:00,6.28883,6.28902,6.28741,6.28754,16000000.0
2005-12-08 19:07:00,6.28721,6.28767,6.28587,6.28627,20000000.0
2005-12-08 19:08:00,6.28607,6.28731,6.28565,6.28731,8000000.0
2005-12-08 19:09:00,6.2869,6.28711,6.28587,6.28601,17000000.0
2005-12-08 19:10:00,6.28675,6.28777,6.28628,6.28777,9000000.0
2005-12-08 19:11:00,6.28802,6.28862,6.28708,6.28737,16000000.0
2005-12-08 19:12:00,6.28689,6.28791,6.28654,6.28728,13000000.0
2005-12-08 19:13:00,6.28727,6.28978,6.28713,6.28978,10000000.0
2005-12-08 19:14:00,6.2889,6.28992,6.28828,6.28892,20000000.0
2005-12-08 19:15:00,6.29007,6.2907,6.28879,6.29016,12000000.0
2005-12-08 19:16:00,6.28978,6.28978,6.28796,6.28833,8000000.0
2005-12-08 19:17:00,6.28844,6.2896,6.28768,6.28908,18000000.0
2005-12-08 19:18:00,6.2897,6.29016,6.2886,6.28932,11000000.0
2005-12-08 19:19:00,6.28969,6.28969,6.2883,6.28943,12000000.0
2005-12-08 19:20:00,6.28904,6.28977,6.28846,6.28909,14000000.0
2005-12-08 19:21:00,6.28895,6.28963,6.28819,6.28963,13000000.0
2005-12-08 19:22:00,6.289,6.28997,6.28868,6.28915,12000000.0
2005-12-08 19:23:00,6.28912,6.28985,6.28869,6.28938,14000000.0
2005-12-08 19:24:00,6.28916,6.29064,6.28868,6.29064,19000000.0
2005-12-08 19:25:00,6.28978,6.28988,6.2891,6.28938,8000000.0
2005-12-08 19:26:00,6.28946,6.29005,6.28915,6.28961,7000000.0
2005-12-08 19:27:00,6.28952,6.29071,6.28872,6.28943,20000000.0
2005-12-08 19:28:00,6.28955,6.29036,6.28908,6.28955,17000000.0
2005-12-08 19:29:00,6.28885,6.29006,6.28797,6.29006,10000000.0
2005-12-08 19:30:00,6.28979,6.28979,6.28841,6.28929,15000000.0
2005-12-08 19:31:00,6.28919,6.28989,6.28888,6.28989,11000000.0
2005-12-08 19:32:00,6.28952,6.29048,6.28933,6.28973,9000000.0
2005-12-08 19:33:00,6.2895,6.2895,6.288,6.28869,14000000.0
2005-12-08 19:34:00,6.28879,6.28918,6.28821,6.28821,17000000.0
2005-12-08 19:35:00,6.28827,6.28925,6.28827,6.28888,8000000.0
2005-12-08 19:36:00,6.28888,6.28997,6.28869,6.28946,15000000.0
2005-12-08 19:37:00,6.28954,6.28984,6.2888,6.28984,8000000.0
2005-12-08 19:38:00,6.28998,6.29049,6.28945,6.28964,15000000.0
2005-12-08 19:39:00,6.2891,6.2899,6.28843,6.28878,17000000.0
2005-12-08 19:40:00,6.28913,6.29,6.28801,6.28866,16000000.0
2005-12-08 19:41:00,6.28924,6.28924,6.28697,6.28838,11000000.0
2005-12-08 19:42:00,6.28847,6.28957,6.2882,6.28935,15000000.0
2005-12-08 19:43:00,6.28926,6.29022,6.28872,6.28872,14000000.0
2005-12-08 19:44:00,6.28771,6.2884,6.2864,6.28657,14000000.0
2005-12-08 19:45:00,6.28595,6.28696,6.28573,6.28632,15000000.0
2005-12-08 19:46:00,6.28728,6.28786,6.28569,6.2878,15000000.0
2005-12-08 19:47:00,6.28699,6.28706,6.28501,6.28501,16000000.0
2005-12-08 19:48:00,6.28541,6.28629,6.28472,6.28579,16000000.0
2005-12-08 19:49:00,6.28659,6.28659,6.28513,6.28617,8000000.0
2005-12-08 19:50:00,6.28687,6.28709,6.28476,6.28561,9000000.0
2005-12-08 19:51:00,6.28589,6.2872,6.28574,6.28623,19000000.0
2005-12-08 19:52:00,6.28632,6.2868,6.28583,6.28583,11000000.0
2005-12-08 19:53:00,6.28591,6.2866,6.2849,6.28604,14000000.0
2005-12-08 19:54:00,6.28715,6.28779,6.28695,6.28755,18000000.0
2005-12-08 19:55:00,6.28786,6.2884,6.28734,6.28772,13000000.0
2005-12-08 19:56:00,6.2882,6.28944,6.28807,6.28867,10000000.0
2005-12-08 19:57:00,6.28867,6.28931,6.2878,6.28919,16000000.0
2005-12-08 19:58:00,6.2885,6.28962,6.28823,6.28929,15000000.0
2005-12-08 19:59:00,6.28878,6.28953,6.28849,6.28889,14000000.0
2005-12-08 20:00:00,6.28895,6.28963,6.28874,6.28939,11000000.0
2005-12-08 20:01:00,6.28898,6.28997,6.28796,6.28832,24000000.0
2005-12-08 20:02:00,6.28745,6.28799,6.28694,6.28708,11000000.0
2005-12-08 20:03:00,6.28716,6.28777,6.28697,6.28719,11000000.0
2005-12-08 20:04:00,6.28741,6.28746,6.2856,6.28571,10000000.0
2005-12-08 20:05:00,6.2856,6.28647,6.28476,6.28592,17000000.0
2005-12-08 20:06:00,6.28572,6.28572,6.2842,6.2842,10000000.0
2005-12-08 20:07:00,6.28362,6.28426,6.28316,6.28365,14000000.0
2005-12-08 20:08:00,6.28491,6.28524,6.28417,6.28478,13000000.0
2005-12-08 20:09:00,6.2848,6.28632,6.28456,6.28557,11000000.0
2005-12-08 20:10:00,6.28515,6.28638,6.28515,6.28632,11000000.0
2005-12-08 20:11:00,6.28585,6.28701,6.28585,6.28632,9000000.0
2005-12-08 20:12:00,6.28645,6.287,6.28617,6.28625,16000000.0
2005-12-08 20:13:00,6.28591,6.28728,6.28591,6.28661,11000000.0
2005-12-08 20:14:00,6.2861,6.28847,6.2861,6.28744,19000000.0
2005-12-08 20:15:00,6.28672,6.28744,6.28666,6.2869,13000000.0
2005-12-08 20:16:00,6.28681,6.28681,6.28471,6.2855,15000000.0
2005-12-08 20:17:00,6.28466,6.2864,6.28466,6.28576,8000000.0
2005-12-08 20:18:00,6.2854,6.28742,6.2854,6.28645,14000000.0
2005-12-08 20:19:00,6.28606,6.28608,6.28497,6.28604,14000000.0
2005-12-08 20:20:00,6.28559,6.28652,6.28559,6.28643,12000000.0
2005-12-08 20:21:00,6.28575,6.28662,6.28542,6.28653,9000000.0
2005-12-08 20:22:00,6.2861,6.28685,6.28601,6.28638,17000000.0
2005-12-08 20:23:00,6.28616,6.28726,6.28601,6.28635,11000000.0
2005-12-08 20:24:00,6.28614,6.28743,6.28614,6.28638,16000000.0
2005-12-08 20:25:00,6.28651,6.2876,6.28648,6.2874,11000000.0
2005-12-08 20:26:00,6.28753,6.2881,6.28729,6.28804,8000000.0
2005-12-08 20:27:00,6.2886,6.28865,6.28838,6.28855,13000000.0
2005-12-08 20:28:00,6.28805,6.28878,6.28724,6.28794,15000000.0
2005-12-08 20:29:00,6.28788,6.28824,6.28618,6.28647,16000000.0
2005-12-08 20:30:00,6.28589,6.28639,6.28557,6.28639,8000000.0
2005-12-08 20:31:00,6.2853,6.28639,6.28518,6.2858,18000000.0
2005-12-08 20:32:00,6.28619,6.28746,6.28619,6.28738,7000000.0
2005-12-08 20:33:00,6.28752,6.28754,6.2864,6.2864,13000000.0
2005-12-08 20:34:00,6.28589,6.28601,6.28509,6.28601,13000000.0
2005-12-08 20:35:00,6.2864,6.28672,6.28544,6.28664,9000000.0
2005-12-08 20:36:00,6.2862,6.28621,6.28497,6.28579,17000000.0
2005-12-08 20:37:00,6.28557,6.28662,6.28513,6.28662,14000000.0
2005-12-08 20:38:00,6.28566,6.28612,6.28418,6.28418,16000000.0
2005-12-08 20:39:00,6.2839,6.2839,6.28248,6.28283,14000000.0
2005-12-08 20:40:00,6.28313,6.28326,6.2814,6.28152,17000000.0
2005-12-08 20:41:00,6.28166,6.28318,6.28105,6.28318,16000000.0
2005-12-08 20:42:00,6.2826,6.28419,6.28184,6.28341,22000000.0
2005-12-08 20:43:00,6.28331,6.28457,6.28264,6.2828,18000000.0
2005-12-08 20:44:00,6.28267,6.28394,6.28231,6.28271,16000000.0
2005-12-08 20:45:00,6.28353,6.28417,6.28206,6.28206,8000000.0
2005-12-08 20:46:00,6.28196,6.28285,6.28128,6.28285,19000000.0
2005-12-08 20:47:00,6.28318,6.28397,6.28255,6.28379,12000000.0
2005-12-08 20:48:00,6.28379,6.28383,6.28225,6.28371,9000000.0
2005-12-08 20:49:00,6.28401,6.28521,6.28309,6.28447,19000000.0
2005-12-08 20:50:00,6.28433,6.28475,6.28342,6.28408,15000000.0
2005-12-08 20:51:00,6.2844,6.28577,6.28409,6.28577,9000000.0
2005-12-08 20:52:00,6.28513,6.28576,6.28457,6.28527,11000000.0
2005-12-08 20:53:00,6.28508,6.28624,6.28454,6.28613,15000000.0
2005-12-08 20:54:00,6.28615,6.28624,6.28428,6.28539,12000000.0
2005-12-08 20:55:00,6.28718,6.29134,6.28679,6.29128,18000000.0
2005-12-08 20:56:00,6.29112,6.2915,6.29025,6.29027,12000000.0
2005-12-08 20:57:00,6.29081,6.29158,6.29016,6.29158,13000000.0
2005-12-08 20:58:00,6.29141,6.29141,6.28978,6.28992,11000000.0
2005-12-08 20:59:00,6.2899,6.29325,6.2899,6.29297,11000000.0
2005-12-08 21:00:00,6.29199,6.29356,6.29119,6.29354,17000000.0
2005-12-08 21:01:00,6.29348,6.29351,6.29193,6.29328,10000000.0
2005-12-08 21:02:00,6.29375,6.29375,6.29286,6.29308,8000000.0
2005-12-08 21:03:00,6.29331,6.29404,6.29219,6.29302,19000000.0
2005-12-08 21:04:00,6.29393,6.29576,6.29393,6.29533,18000000.0
2005-12-08 21:05:00,6.296,6.29794,6.296,6.29763,14000000.0
2005-12-08 21:06:00,6.29734,6.29834,6.29641,6.29772,12000000.0
2005-12-08 21:07:00,6.29741,6.29745,6.29636,6.29678,10000000.0
2005-12-08 21:08:00,6.29667,6.29724,6.29569,6.2971,14000000.0
2005-12-08 21:09:00,6.29694,6.29781,6.29664,6.29706,16000000.0
2005-12-08 21:10:00,6.29757,6.29863,6.29738,6.29863,15000000.0
2005-12-08 21:11:00,6.29747,6.29757,6.29644,6.29717,13000000.0
2005-12-08 21:12:00,6.29668,6.29668,6.29581,6.2965,10000000.0
2005-12-08 21:13:00,6.29522,6.29548,6.29453,6.29463,14000000.0
2005-12-08 21:14:00,6.29355,6.29378,6.29272,6.29328,10000000.0
2005-12-08 21:15:00,6.29349,6.29407,6.29302,6.29336,15000000.0
2005-12-08 21:16:00,6.293,6.29382,6.29236,6.29292,11000000.0
2005-12-08 21:17:00,6.29296,6.29396,6.29248,6.29287,13000000.0
2005-12-08 21:18:00,6.2933,6.29361,6.29253,6.29311,17000000.0
2005-12-08 21:19:00,6.29332,6.29397,6.29315,6.29389,12000000.0
2005-12-08 21:20:00,6.29395,6.29497,6.29326,6.29497,14000000.0
2005-12-08 21:21:00,6.29477,6.29553,6.29406,6.29553,11000000.0
2005-12-08 21:22:00,6.29628,6.29791,6.29628,6.29777,9000000.0
2005-12-08 21:23:00,6.29758,6.29789,6.29658,6.29661,7000000.0
2005-12-08 21:24:00,6.29649,6.29756,6.2961,6.29756,11000000.0
2005-12-08 21:25:00,6.29692,6.2981,6.29671,6.29726,7000000.0
2005-12-08 21:26:00,6.29698,6.29739,6.29612,6.29639,13000000.0
2005-12-08 21:27:00,6.29605,6.29664,6.29539,6.29539,11000000.0
2005-12-08 21:28:00,6.29499,6.29691,6.29499,6.29622,15000000.0
2005-12-08 21:29:00,6.2969,6.2969,6.29467,6.29533,12000000.0
2005-12-08 21:30:00,6.29512,6.29563,6.29477,6.29536,10000000.0
2005-12-08 21:31:00,6.29566,6.29661,6.29514,6.29661,10000000.0
2005-12-08 21:32:00,6.29528,6.29557,6.29335,6.29468,12000000.0
2005-12-08 21:33:00,6.29421,6.29531,6.29374,6.29491,19000000.0
2005-12-08 21:34:00,6.29541,6.29666,6.29541,6.29645,8000000.0
2005-12-08 21:35:00,6.29665,6.29771,6.29665,6.29738,20000000.0
2005-12-08 21:36:00,6.29757,6.29765,6.29662,6.29765,19000000.0
2005-12-08 21:37:00,6.29769,6.29811,6.29657,6.29735,19000000.0
2005-12-08 21:38:00,6.29788,6.2999,6.29788,6.29987,13000000.0
2005-12-08 21:39:00,6.30081,6.30117,6.29944,6.29944,17000000.0
2005-12-08 21:40:00,6.30049,6.30083,6.29946,6.29975,7000000.0
2005-12-08 21:41:00,6.29943,6.30039,6.29943,6.29971,11000000.0
2005-12-08 21:42:00,6.29966,6.29966,6.29802,6.29811,18000000.0
2005-12-08 21:43:00,6.29849,6.29867,6.29739,6.29813,13000000.0
2005-12-08 21:44:00,6.29779,6.30041,6.29779,6.30041,16000000.0
2005-12-08 21:45:00,6.29939,6.30097,6.29939,6.30097,11000000.0
2005-12-08 21:46:00,6.30073,6.30304,6.30073,6.30304,13000000.0
2005-12-08 21:47:00,6.30386,6.30386,6.30198,6.30206,13000000.0
2005-12-08 21:48:00,6.30169,6.30296,6.30088,6.3016,17000000.0
2005-12-08 21:49:00,6.30037,6.30115,6.30008,6.30106,8000000.0
2005-12-08 21:50:00,6.30154,6.30222,6.30147,6.30148,11000000.0
2005-12-08 21:51:00,6.30096,6.30263,6.30085,6.30263,13000000.0
2005-12-08 21:52:00,6.30171,6.30251,6.30089,6.30251,13000000.0
2005-12-08 21:53:00,6.30332,6.30349,6.30184,6.30271,14000000.0
2005-12-08 21:54:00,6.30249,6.30266,6.30154,6.30154,11000000.0
2005-12-08 21:55:00,6.30144,6.30173,6.30042,6.30163,17000000.0
2005-12-08 21:56:00,6.30176,6.30266,6.30083,6.30165,12000000.0
2005-12-08 21:57:00,6.30103,6.30157,6.30012,6.30033,16000000.0
2005-12-08 21:58:00,6.30108,6.30146,6.30008,6.30042,9000000.0
2005-12-08 21:59:00,6.29964,6.30051,6.2989,6.29966,18000000.0
2005-12-08 22:00:00,6.29872,6.2992,6.29797,6.29797,13000000.0
2005-12-08 22:01:00,6.29819,6.29999,6.29819,6.2996,11000000.0
2005-12-08 22:02:00,6.29961,6.29996,6.29849,6.2993,17000000.0
2005-12-08 22:03:00,6.29887,6.299,6.29785,6.29845,23000000.0
2005-12-08 22:04:00,6.2996,6.2996,6.29778,6.29905,15000000.0
2005-12-08 22:05:00,6.29846,6.2997,6.29809,6.29851,14000000.0
2005-12-08 22:06:00,6.29869,6.29925,6.29824,6.29874,15000000.0
2005-12-08 22:07:00,6.29856,6.29972,6.29853,6.299,9000000.0
2005-12-08 22:08:00,6.29912,6.29912,6.29797,6.29799,18000000.0
2005-12-08 22:09:00,6.29775,6.29917,6.29775,6.29852,11000000.0
2005-12-08 22:10:00,6.29844,6.29914,6.29804,6.2983,7000000.0
2005-12-08 22:11:00,6.29834,6.29922,6.29753,6.29907,8000000.0
2005-12-08 22:12:00,6.29839,6.29943,6.29744,6.29744,16000000.0
2005-12-08 22:13:00,6.29729,6.29804,6.2964,6.29734,24000000.0
2005-12-08 22:14:00,6.2985,6.2985,6.29675,6.29733,9000000.0
2005-12-08 22:15:00,6.29769,6.29863,6.2972,6.29863,10000000.0
2005-12-08 22:16:00,6.29866,6.29866,6.29728,6.29761,13000000.0
2005-12-08 22:17:00,6.29767,6.2978,6.29576,6.29642,20000000.0
2005-12-08 22:18:00,6.29646,6.2974,6.29625,6.29631,11000000.0
2005-12-08 22:19:00,6.29657,6.29785,6.29655,6.2971,15000000.0
2005-12-08 22:20:00,6.29722,6.29806,6.29644,6.29644,16000000.0
2005-12-08 22:21:00,6.29602,6.29634,6.29497,6.29524,12000000.0
2005-12-08 22:22:00,6.29573,6.29687,6.29488,6.29687,14000000.0
2005-12-08 22:23:00,6.29639,6.29743,6.29637,6.29743,11000000.0
2005-12-08 22:24:00,6.29729,6.29729,6.29555,6.29555,16000000.0
2005-12-08 22:25:00,6.29499,6.29648,6.29499,6.29562,14000000.0
2005-12-08 22:26:00,6.29563,6.29673,6.2945,6.29673,10000000.0
2005-12-08 22:27:00,6.29556,6.29598,6.29553,6.29596,14000000.0
2005-12-08 22:28:00,6.29567,6.29603,6.29513,6.29557,12000000.0
2005-12-08 22:29:00,6.29526,6.29599,6.29492,6.29538,13000000.0
2005-12-08 22:30:00,6.29572,6.29699,6.29572,6.29662,8000000.0
2005-12-08 22:31:00,6.29638,6.29638,6.29499,6.29534,11000000.0
2005-12-08 22:32:00,6.29559,6.29605,6.29485,6.29506,20000000.0
2005-12-08 22:33:00,6.29473,6.29481,6.29448,6.29478,11000000.0
2005-12-08 22:34:00,6.2946,6.29566,6.2946,6.29566,10000000.0
2005-12-08 22:35:00,6.29581,6.29684,6.29581,6.2965,13000000.0
2005-12-08 22:36:00,6.29605,6.29703,6.2959,6.29703,9000000.0
2005-12-08 22:37:00,6.29658,6.29777,6.29568,6.29568,13000000.0
2005-12-08 22:38:00,6.29579,6.29692,6.29579,6.29659,9000000.0
2005-12-08 22:39:00,6.29623,6.29699,6.29586,6.29613,12000000.0
2005-12-08 22:40:00,6.29589,6.29693,6.29589,6.29684,9000000.0
2005-12-08 22:41:00,6.29679,6.29743,6.29641,6.29666,14000000.0
2005-12-08 22:42:00,6.29719,6.29804,6.29665,6.29753,13000000.0
2005-12-08 22:43:00,6.29745,6.29745,6.2959,6.29659,12000000.0
2005-12-08 22:44:00,6.29628,6.29733,6.29533,6.29733,15000000.0
2005-12-08 22:45:00,6.29673,6.29673,6.29471,6.29592,13000000.0
2005-12-08 22:46:00,6.29578,6.29672,6.29575,6.29613,14000000.0
2005-12-08 22:47:00,6.29574,6.29677,6.29519,6.29677,15000000.0
2005-12-08 22:48:00,6.29639,6.29639,6.2945,6.2949,13000000.0
2005-12-08 22:49:00,6.29523,6.29538,6.29411,6.29412,13000000.0
2005-12-08 22:50:00,6.29407,6.29588,6.29407,6.29512,15000000.0
2005-12-08 22:51:00,6.29548,6.29596,6.29448,6.29448,14000000.0
2005-12-08 22:52:00,6.29431,6.29575,6.29423,6.29575,9000000.0
2005-12-08 22:53:00,6.29505,6.29651,6.29505,6.29645,15000000.0
2005-12-08 22:54:00,6.29597,6.2967,6.29575,6.296,17000000.0
2005-12-08 22:55:00,6.29588,6.29679,6.29527,6.29527,16000000.0
2005-12-08 22:56:00,6.29529,6.29568,6.29472,6.29568,13000000.0
2005-12-08 22:57:00,6.29649,6.29683,6.29541,6.29543,8000000.0
2005-12-08 22:58:00,6.29386,6.29452,6.29356,6.29452,8000000.0
2005-12-08 22:59:00,6.29511,6.29575,6.29429,6.29429,19000000.0
2005-12-08 23:00:00,6.29424,6.2947,6.29415,6.29455,10000000.0
2005-12-08 23:01:00,6.29429,6.29594,6.29421,6.2956,7000000.0
2005-12-08 23:02:00,6.29581,6.29694,6.29574,6.2967,15000000.0
2005-12-08 23:03:00,6.29663,6.29663,6.29524,6.29647,17000000.0
2005-12-08 23:04:00,6.29571,6.29571,6.29456,6.2953,19000000.0
2005-12-08 23:05:00,6.29523,6.29593,6.29493,6.29593,9000000.0
2005-12-08 23:06:00,6.2966,6.29744,6.29579,6.29599,12000000.0
2005-12-08 23:07:00,6.29628,6.29699,6.29568,6.29589,14000000.0
2005-12-08 23:08:00,6.29653,6.29833,6.29653,6.29738,16000000.0
2005-12-08 23:09:00,6.29752,6.29813,6.29705,6.29774,9000000.0
2005-12-08 23:10:00,6.29772,6.29837,6.2969,6.29837,12000000.0
2005-12-08 23:11:00,6.29702,6.29813,6.29693,6.29805,14000000.0
2005-12-08 23:12:00,6.29791,6.29876,6.29749,6.29833,7000000.0
2005-12-08 23:13:00,6.29828,6.29828,6.29696,6.2976,14000000.0
2005-12-08 23:14:00,6.29742,6.29784,6.29681,6.2972,19000000.0
2005-12-08 23:15:00,6.29772,6.29814,6.29698,6.29814,13000000.0
2005-12-08 23:16:00,6.29771,6.2984,6.29723,6.29749,15000000.0
2005-12-08 23:17:00,6.29695,6.29721,6.29646,6.29646,11000000.0
2005-12-08 23:18:00,6.29636,6.29763,6.29636,6.29763,12000000.0
2005-12-08 23:19:00,6.29836,6.2984,6.2972,6.29733,14000000.0
2005-12-08 23:20:00,6.29666,6.29737,6.29608,6.29651,19000000.0
2005-12-08 23:21:00,6.29646,6.29729,6.29598,6.29712,7000000.0
2005-12-08 23:22:00,6.29701,6.29726,6.29645,6.29648,15000000.0
2005-12-08 23:23:00,6.29626,6.29648,6.29524,6.29544,11000000.0
2005-12-08 23:24:00,6.29553,6.29771,6.29553,6.29654,14000000.0
2005-12-08 23:25:00,6.29657,6.2992,6.29612,6.29666,11000000.0
2005-12-08 23:26:00,6.29691,6.29708,6.29585,6.29619,14000000.0
2005-12-08 23:27:00,6.29645,6.29722,6.29645,6.29722,11000000.0
2005-12-08 23:28:00,6.29676,6.29676,6.29531,6.29631,12000000.0
2005-12-08 23:29:00,6.29638,6.29688,6.296,6.29663,16000000.0
2005-12-08 23:30:00,6.29743,6.29755,6.2957,6.29659,20000000.0
2005-12-08 23:31:00,6.29574,6.29657,6.29495,6.29657,11000000.0
2005-12-08 23:32:00,6.2968,6.2968,6.29521,6.29521,16000000.0
2005-12-08 23:33:00,6.29506,6.29623,6.29483,6.29563,12000000.0
2005-12-08 23:34:00,6.29475,6.29557,6.29442,6.29486,13000000.0
2005-12-08 23:35:00,6.29515,6.29538,6.29513,6.29515,9000000.0
2005-12-08 23:36:00,6.29544,6.29544,6.29396,6.2948,9000000.0
2005-12-08 23:37:00,6.29465,6.29501,6.29381,6.29451,14000000.0
2005-12-08 23:38:00,6.29481,6.29625,6.29444,6.29514,13000000.0
2005-12-08 23:39:00,6.29503,6.29531,6.29478,6.29493,17000000.0
2005-12-08 23:40:00,6.29489,6.29594,6.29395,6.29501,12000000.0
2005-12-08 23:41:00,6.29528,6.29626,6.29476,6.29626,17000000.0
2005-12-08 23:42:00,6.29539,6.29735,6.29526,6.2961,22000000.0
2005-12-08 23:43:00,6.29593,6.2974,6.29544,6.29544,15000000.0
2005-12-08 23:44:00,6.29534,6.29571,6.29448,6.29566,14000000.0
2005-12-08 23:45:00,6.29562,6.29604,6.29496,6.29532,20000000.0
2005-12-08 23:46:00,6.29643,6.29643,6.29435,6.29501,14000000.0
2005-12-08 23:47:00,6.29478,6.29478,6.29409,6.29449,10000000.0
2005-12-08 23:48:00,6.29471,6.29496,6.29466,6.29493,18000000.0
2005-12-08 23:49:00,6.29483,6.29492,6.29433,6.29492,14000000.0
2005-12-08 23:50:00,6.29483,6.29548,6.29455,6.29543,13000000.0
2005-12-08 23:51:00,6.29538,6.29557,6.29519,6.29531,8000000.0
2005-12-08 23:52:00,6.29533,6.29577,6.29464,6.2955,16000000.0
2005-12-08 23:53:00,6.29574,6.29652,6.29479,6.29597,18000000.0
2005-12-08 23:54:00,6.29607,6.29641,6.29606,6.29641,12000000.0
2005-12-08 23:55:00,6.29602,6.29652,6.29555,6.29635,19000000.0
2005-12-08 23:56:00,6.29607,6.29634,6.29516,6.29615,14000000.0
2005-12-08 23:57:00,6.29614,6.29633,6.29573,6.29573,16000000.0
2005-12-08 23:58:00,6.29559,6.29617,6.29529,6.29568,13000000.0
2005-12-08 23:59:00,6.2958,6.29669,6.29539,6.29669,14000000.0
2005-12-09 00:00:00,6.29645,6.29667,6.2952,6.2952,17000000.0
2005-12-09 00:01:00,6.29448,6.29491,6.29302,6.29419,12000000.0
2005-12-09 00:02:00,6.294,6.29453,6.29289,6.29426,15000000.0
2005-12-09 00:03:00,6.29481,6.29556,6.29472,6.29553,14000000.0
2005-12-09 00:04:00,6.29564,6.29641,6.29451,6.29554,12000000.0
2005-12-09 00:05:00,6.29516,6.29592,6.29472,6.29564,12000000.0
2005-12-09 00:06:00,6.29574,6.29643,6.29535,6.29625,12000000.0
2005-12-09 00:07:00,6.29586,6.2968,6.2947,6.2947,11000000.0
2005-12-09 00:08:00,6.29498,6.29669,6.29498,6.29666,15000000.0
2005-12-09 00:09:00,6.29659,6.29681,6.29533,6.2962,12000000.0
2005-12-09 00:10:00,6.29627,6.29697,6.29521,6.29521,19000000.0
2005-12-09 00:11:00,6.29476,6.29525,6.29405,6.29405,8000000.0
2005-12-09 00:12:00,6.29421,6.29514,6.29421,6.29512,9000000.0
2005-12-09 00:13:00,6.29534,6.29552,6.29519,6.29519,13000000.0
2005-12-09 00:14:00,6.29523,6.29549,6.29514,6.29549,14000000.0
2005-12-09 00:15:00,6.2951,6.2961,6.29476,6.29575,12000000.0
2005-12-09 00:16:00,6.29522,6.29699,6.29522,6.29574,12000000.0
2005-12-09 00:17:00,6.29495,6.29673,6.29495,6.29673,10000000.0
2005-12-09 00:18:00,6.29674,6.29674,6.29419,6.29492,19000000.0
2005-12-09 00:19:00,6.29529,6.29553,6.29413,6.29509,12000000.0
2005-12-09 00:20:00,6.29599,6.29599,6.29458,6.29518,11000000.0
2005-12-09 00:21:00,6.29624,6.29743,6.29593,6.29743,14000000.0
2005-12-09 00:22:00,6.29735,6.29769,6.29694,6.29769,13000000.0
2005-12-09 00:23:00,6.29716,6.29819,6.29617,6.29814,13000000.0
2005-12-09 00:24:00,6.29833,6.29885,6.29778,6.29885,9000000.0
2005-12-09 00:25:00,6.29912,6.30012,6.29825,6.29999,13000000.0
2005-12-09 00:26:00,6.29981,6.29989,6.29882,6.29989,14000000.0
2005-12-09 00:27:00,6.29993,6.29996,6.29868,6.29898,15000000.0
2005-12-09 00:28:00,6.2993,6.29981,6.29925,6.29925,7000000.0
2005-12-09 00:29:00,6.29926,6.29926,6.2981,6.29891,17000000.0
2005-12-09 00:30:00,6.29899,6.29899,6.29827,6.29885,9000000.0
2005-12-09 00:31:00,6.29904,6.30001,6.29806,6.30001,13000000.0
2005-12-09 00:32:00,6.29954,6.29998,6.29916,6.29966,8000000.0
2005-12-09 00:33:00,6.29928,6.30083,6.29903,6.29942,19000000.0
2005-12-09 00:34:00,6.29985,6.30032,6.29985,6.30032,15000000.0
2005-12-09 00:35:00,6.29984,6.30045,6.29979,6.3002,12000000.0
2005-12-09 00:36:00,6.29965,6.29965,6.29822,6.29847,15000000.0
2005-12-09 00:37:00,6.2982,6.2994,6.2982,6.2994,15000000.0
2005-12-09 00:38:00,6.29934,6.29936,6.2988,6.2988,18000000.0
2005-12-09 00:39:00,6.29881,6.30015,6.29881,6.29995,20000000.0
2005-12-09 00:40:00,6.30037,6.30059,6.29956,6.29987,10000000.0
2005-12-09 00:41:00,6.30015,6.30105,6.30015,6.30067,9000000.0
2005-12-09 00:42:00,6.3004,6.3015,6.29978,6.30035,16000000.0
2005-12-09 00:43:00,6.30056,6.30157,6.29948,6.30048,16000000.0
2005-12-09 00:44:00,6.30086,6.30105,6.29883,6.29883,10000000.0
2005-12-09 00:45:00,6.29924,6.30056,6.29924,6.29975,16000000.0
2005-12-09 00:46:00,6.29884,6.29967,6.29757,6.29923,12000000.0
2005-12-09 00:47:00,6.29963,6.29963,6.29931,6.29954,8000000.0
2005-12-09 00:48:00,6.29937,6.29937,6.29884,6.29914,16000000.0
2005-12-09 00:49:00,6.29759,6.29816,6.29699,6.297,11000000.0
2005-12-09 00:50:00,6.29656,6.29809,6.29656,6.29783,9000000.0
2005-12-09 00:51:00,6.29833,6.2985,6.29742,6.29844,9000000.0
2005-12-09 00:52:00,6.29861,6.29889,6.29654,6.29724,18000000.0
2005-12-09 00:53:00,6.29769,6.29818,6.29678,6.29691,12000000.0
2005-12-09 00:54:00,6.29701,6.29827,6.29701,6.29806,12000000.0
2005-12-09 00:55:00,6.29842,6.29883,6.29776,6.29788,11000000.0
2005-12-09 00:56:00,6.2976,6.29829,6.29663,6.29754,14000000.0
2005-12-09 00:57:00,6.29717,6.298,6.29645,6.2973,15000000.0
2005-12-09 00:58:00,6.29761,6.29818,6.29738,6.29818,9000000.0
2005-12-09 00:59:00,6.2986,6.2986,6.29643,6.29681,17000000.0
2005-12-09 01:00:00,6.29686,6.29756,6.296,6.29704,12000000.0
2005-12-09 01:01:00,6.2972,6.29794,6.2961,6.2961,15000000.0
2005-12-09 01:02:00,6.29628,6.29733,6.29611,6.29611,10000000.0
2005-12-09 01:03:00,6.29619,6.29736,6.29619,6.29704,13000000.0
2005-12-09 01:04:00,6.29767,6.29772,6.29586,6.29586,13000000.0
2005-12-09 01:05:00,6.29627,6.29727,6.29627,6.29726,13000000.0
2005-12-09 01:06:00,6.29765,6.29787,6.29613,6.29729,12000000.0
2005-12-09 01:07:00,6.2974,6.29784,6.29682,6.29775,13000000.0
2005-12-09 01:08:00,6.29802,6.29864,6.29783,6.29864,15000000.0
2005-12-09 01:09:00,6.29866,6.29871,6.29777,6.29777,17000000.0
2005-12-09 01:10:00,6.2981,6.29851,6.29784,6.29846,10000000.0
2005-12-09 01:11:00,6.29874,6.29888,6.29744,6.29744,11000000.0
2005-12-09 01:12:00,6.29737,6.29828,6.29714,6.29749,10000000.0
2005-12-09 01:13:00,6.29793,6.29867,6.29704,6.29704,11000000.0
2005-12-09 01:14:00,6.29714,6.29935,6.29714,6.29732,13000000.0
2005-12-09 01:15:00,6.29729,6.29808,6.29718,6.29791,9000000.0
2005-12-09 01:16:00,6.29817,6.29846,6.29692,6.29692,12000000.0
2005-12-09 01:17:00,6.29834,6.29936,6.29765,6.29765,11000000.0
2005-12-09 01:18:00,6.29707,6.29712,6.29688,6.29688,12000000.0
2005-12-09 01:19:00,6.29737,6.29836,6.29737,6.29818,19000000.0
2005-12-09 01:20:00,6.29833,6.29845,6.29821,6.29832,11000000.0
2005-12-09 01:21:00,6.29867,6.29982,6.29845,6.29878,12000000.0
2005-12-09 01:22:00,6.29868,6.29983,6.29859,6.29957,9000000.0
2005-12-09 01:23:00,6.29978,6.30058,6.29902,6.29902,13000000.0
2005-12-09 01:24:00,6.29866,6.2997,6.29769,6.29914,14000000.0
2005-12-09 01:25:00,6.29866,6.29987,6.29791,6.2989,11000000.0
2005-12-09 01:26:00,6.2977,6.29855,6.2977,6.29838,10000000.0
2005-12-09 01:27:00,6.29783,6.29939,6.29695,6.29853,17000000.0
2005-12-09 01:28:00,6.29814,6.29881,6.2972,6.29881,13000000.0
2005-12-09 01:29:00,6.29889,6.29889,6.29728,6.29762,19000000.0
2005-12-09 01:30:00,6.2977,6.29833,6.29703,6.29703,15000000.0
2005-12-09 01:31:00,6.29726,6.29915,6.29726,6.29803,15000000.0
2005-12-09 01:32:00,6.29763,6.29853,6.29763,6.29853,12000000.0
2005-12-09 01:33:00,6.29849,6.29958,6.29825,6.2989,8000000.0
2005-12-09 01:34:00,6.29882,6.2994,6.2975,6.29861,18000000.0
2005-12-09 01:35:00,6.29793,6.2982,6.29734,6.2982,12000000.0
2005-12-09 01:36:00,6.29948,6.29955,6.29731,6.29903,16000000.0
2005-12-09 01:37:00,6.29837,6.29902,6.29742,6.29765,15000000.0
2005-12-09 01:38:00,6.29702,6.29798,6.29696,6.29764,18000000.0
2005-12-09 01:39:00,6.29779,6.29801,6.29696,6.29784,10000000.0
2005-12-09 01:40:00,6.29799,6.29803,6.29685,6.29685,11000000.0
2005-12-09 01:41:00,6.2968,6.29856,6.2968,6.29856,16000000.0
2005-12-09 01:42:00,6.29802,6.29876,6.29714,6.29868,14000000.0
2005-12-09 01:43:00,6.29905,6.29975,6.29827,6.29827,16000000.0
2005-12-09 01:44:00,6.29921,6.2994,6.29761,6.29761,15000000.0
2005-12-09 01:45:00,6.29793,6.29935,6.29793,6.2982,16000000.0
2005-12-09 01:46:00,6.29796,6.30054,6.29796,6.30054,9000000.0
2005-12-09 01:47:00,6.29971,6.30016,6.29769,6.29948,17000000.0
2005-12-09 01:48:00,6.29903,6.29984,6.29776,6.2995,16000000.0
2005-12-09 01:49:00,6.29954,6.29976,6.29811,6.29913,10000000.0
2005-12-09 01:50:00,6.29905,6.29972,6.29792,6.29792,11000000.0
2005-12-09 01:51:00,6.29951,6.29972,6.29826,6.29924,12000000.0
2005-12-09 01:52:00,6.29956,6.29972,6.29814,6.29817,12000000.0
2005-12-09 01:53:00,6.29853,6.29965,6.29788,6.29816,18000000.0
2005-12-09 01:54:00,6.29798,6.29809,6.29782,6.29799,14000000.0
2005-12-09 01:55:00,6.29821,6.30076,6.29821,6.30057,18000000.0
2005-12-09 01:56:00,6.3008,6.30113,6.29928,6.29934,8000000.0
2005-12-09 01:57:00,6.29948,6.30071,6.2994,6.30071,13000000.0
2005-12-09 01:58:00,6.30134,6.30134,6.2991,6.29958,11000000.0
2005-12-09 01:59:00,6.29934,6.29989,6.29892,6.29975,11000000.0
2005-12-09 02:00:00,6.29872,6.29921,6.29614,6.29905,16000000.0
2005-12-09 02:01:00,6.29777,6.29777,6.29572,6.29643,21000000.0
2005-12-09 02:02:00,6.29707,6.29782,6.29642,6.29642,10000000.0
2005-12-09 02:03:00,6.29621,6.29758,6.29621,6.2975,8000000.0
2005-12-09 02:04:00,6.29672,6.29746,6.29553,6.29746,14000000.0
2005-12-09 02:05:00,6.29773,6.29773,6.29686,6.29736,14000000.0
2005-12-09 02:06:00,6.29773,6.29817,6.29681,6.29817,15000000.0
2005-12-09 02:07:00,6.29699,6.29855,6.2968,6.29838,10000000.0
2005-12-09 02:08:00,6.29859,6.29871,6.29762,6.29762,16000000.0
2005-12-09 02:09:00,6.29744,6.29824,6.29721,6.29736,18000000.0
2005-12-09 02:10:00,6.29818,6.29818,6.29692,6.297,16000000.0
2005-12-09 02:11:00,6.29707,6.2983,6.29696,6.29821,14000000.0
2005-12-09 02:12:00,6.29791,6.29806,6.29712,6.29791,10000000.0
2005-12-09 02:13:00,6.29815,6.29833,6.29786,6.29797,15000000.0
2005-12-09 02:14:00,6.29745,6.29819,6.29649,6.29698,19000000.0
2005-12-09 02:15:00,6.29732,6.29732,6.29694,6.29702,12000000.0
2005-12-09 02:16:00,6.29717,6.29778,6.2971,6.29778,18000000.0
2005-12-09 02:17:00,6.29786,6.2983,6.29749,6.29798,14000000.0
2005-12-09 02:18:00,6.29784,6.29863,6.29742,6.29824,12000000.0
2005-12-09 02:19:00,6.29834,6.29839,6.29694,6.29694,14000000.0
2005-12-09 02:20:00,6.29704,6.2984,6.29696,6.29696,13000000.0
2005-12-09 02:21:00,6.29819,6.29839,6.29787,6.29787,15000000.0
2005-12-09 02:22:00,6.29788,6.29812,6.29788,6.29794,13000000.0
2005-12-09 02:23:00,6.29848,6.29925,6.29803,6.29867,16000000.0
2005-12-09 02:24:00,6.29865,6.29947,6.29826,6.29826,17000000.0
2005-12-09 02:25:00,6.29837,6.29921,6.29837,6.29921,10000000.0
2005-12-09 02:26:00,6.29917,6.29975,6.29815,6.29815,13000000.0
2005-12-09 02:27:00,6.29851,6.29998,6.29851,6.29998,7000000.0
2005-12-09 02:28:00,6.30019,6.30024,6.29877,6.29877,9000000.0
2005-12-09 02:29:00,6.29856,6.30073,6.29856,6.30069,20000000.0
2005-12-09 02:30:00,6.30034,6.30088,6.29963,6.30065,11000000.0
2005-12-09 02:31:00,6.30175,6.30175,6.29992,6.30149,9000000.0
2005-12-09 02:32:00,6.30256,6.30453,6.30131,6.30453,13000000.0
2005-12-09 02:33:00,6.30377,6.30409,6.30195,6.30195,14000000.0
2005-12-09 02:34:00,6.30194,6.30301,6.30194,6.30299,17000000.0
2005-12-09 02:35:00,6.3034,6.30382,6.302,6.30234,15000000.0
2005-12-09 02:36:00,6.30235,6.30374,6.30235,6.30369,14000000.0
2005-12-09 02:37:00,6.30281,6.30402,6.30274,6.30388,13000000.0
2005-12-09 02:38:00,6.30331,6.30435,6.30248,6.30429,14000000.0
2005-12-09 02:39:00,6.304,6.30743,6.304,6.30739,15000000.0
2005-12-09 02:40:00,6.30747,6.30748,6.30603,6.30748,12000000.0
2005-12-09 02:41:00,6.30703,6.30797,6.30671,6.3076,13000000.0
2005-12-09 02:42:00,6.30792,6.30934,6.30783,6.30813,16000000.0
2005-12-09 02:43:00,6.30838,6.30976,6.30838,6.30893,18000000.0
2005-12-09 02:44:00,6.31051,6.31106,6.30963,6.31007,10000000.0
2005-12-09 02:45:00,6.3097,6.3097,6.30782,6.30782,14000000.0
2005-12-09 02:46:00,6.30799,6.30908,6.30773,6.30793,18000000.0
2005-12-09 02:47:00,6.30837,6.31008,6.30837,6.30885,17000000.0
2005-12-09 02:48:00,6.3086,6.30992,6.30842,6.30988,7000000.0
2005-12-09 02:49:00,6.30974,6.30974,6.30794,6.30871,13000000.0
2005-12-09 02:50:00,6.30907,6.30907,6.30756,6.30756,14000000.0
2005-12-09 02:51:00,6.3061,6.3084,6.3061,6.30784,15000000.0
2005-12-09 02:52:00,6.30878,6.30958,6.30836,6.30867,15000000.0
2005-12-09 02:53:00,6.30762,6.30973,6.30762,6.30933,9000000.0
2005-12-09 02:54:00,6.30959,6.30959,6.30744,6.30771,13000000.0
2005-12-09 02:55:00,6.30959,6.30976,6.30799,6.30899,11000000.0
2005-12-09 02:56:00,6.30786,6.30962,6.30786,6.30924,18000000.0
2005-12-09 02:57:00,6.30874,6.3098,6.30834,6.30885,13000000.0
2005-12-09 02:58:00,6.30935,6.30993,6.30892,6.30913,9000000.0
2005-12-09 02:59:00,6.30832,6.30939,6.30725,6.30848,14000000.0
2005-12-09 03:00:00,6.3073,6.30869,6.3073,6.30799,11000000.0
2005-12-09 03:01:00,6.30812,6.30916,6.30786,6.30786,11000000.0
2005-12-09 03:02:00,6.30742,6.30792,6.30683,6.30789,11000000.0
2005-12-09 03:03:00,6.30668,6.30832,6.30593,6.30728,23000000.0
2005-12-09 03:04:00,6.30674,6.30674,6.3051,6.3051,11000000.0
2005-12-09 03:05:00,6.30549,6.30659,6.30405,6.30577,17000000.0
2005-12-09 03:06:00,6.30614,6.30677,6.30579,6.30669,9000000.0
2005-12-09 03:07:00,6.30593,6.30619,6.30414,6.30414,15000000.0
2005-12-09 03:08:00,6.30405,6.30506,6.30308,6.30441,12000000.0
2005-12-09 03:09:00,6.30485,6.30545,6.3039,6.30545,15000000.0
2005-12-09 03:10:00,6.30594,6.30654,6.30528,6.30597,19000000.0
2005-12-09 03:11:00,6.30658,6.30747,6.30495,6.30495,15000000.0
2005-12-09 03:12:00,6.30495,6.30656,6.30495,6.30569,18000000.0
2005-12-09 03:13:00,6.3052,6.30674,6.30508,6.30674,18000000.0
2005-12-09 03:14:00,6.30683,6.30712,6.30627,6.30656,10000000.0
2005-12-09 03:15:00,6.30611,6.30611,6.30543,6.30543,7000000.0
2005-12-09 03:16:00,6.30565,6.30629,6.30507,6.30507,8000000.0
2005-12-09 03:17:00,6.30581,6.30775,6.30524,6.30775,10000000.0
2005-12-09 03:18:00,6.30794,6.30798,6.30695,6.30749,15000000.0
2005-12-09 03:19:00,6.30759,6.30898,6.30759,6.30778,10000000.0
2005-12-09 03:20:00,6.30709,6.30915,6.30709,6.30915,16000000.0
2005-12-09 03:21:00,6.30926,6.30958,6.30813,6.30839,11000000.0
2005-12-09 03:22:00,6.30794,6.30866,6.30721,6.30721,10000000.0
2005-12-09 03:23:00,6.30719,6.30946,6.30719,6.30824,12000000.0
2005-12-09 03:24:00,6.30889,6.31056,6.30863,6.31056,13000000.0
2005-12-09 03:25:00,6.31046,6.31046,6.30868,6.30938,11000000.0
2005-12-09 03:26:00,6.30831,6.30872,6.30688,6.30837,13000000.0
2005-12-09 03:27:00,6.30822,6.30822,6.30682,6.30752,14000000.0
2005-12-09 03:28:00,6.30743,6.30743,6.3054,6.30638,18000000.0
2005-12-09 03:29:00,6.30699,6.30726,6.3052,6.30644,15000000.0
2005-12-09 03:30:00,6.3074,6.3074,6.30566,6.30566,10000000.0
2005-12-09 03:31:00,6.30546,6.30715,6.30546,6.30656,13000000.0
2005-12-09 03:32:00,6.30626,6.30669,6.30567,6.30669,16000000.0
2005-12-09 03:33:00,6.30627,6.30653,6.30526,6.30595,13000000.0
2005-12-09 03:34:00,6.30616,6.30688,6.3056,6.30578,16000000.0
2005-12-09 03:35:00,6.3061,6.30765,6.3061,6.30765,10000000.0
2005-12-09 03:36:00,6.30775,6.30781,6.30665,6.30665,11000000.0
2005-12-09 03:37:00,6.30642,6.30665,6.30636,6.30642,13000000.0
2005-12-09 03:38:00,6.30685,6.3079,6.30676,6.30676,13000000.0
2005-12-09 03:39:00,6.30699,6.30887,6.30699,6.30887,13000000.0
2005-12-09 03:40:00,6.30852,6.30898,6.30767,6.30778,12000000.0
2005-12-09 03:41:00,6.30882,6.3093,6.30776,6.3093,16000000.0
2005-12-09 03:42:00,6.30806,6.30896,6.30739,6.30781,21000000.0
2005-12-09 03:43:00,6.30807,6.30807,6.30687,6.30784,18000000.0
2005-12-09 03:44:00,6.30793,6.30793,6.30676,6.30786,15000000.0
2005-12-09 03:45:00,6.3069,6.30817,6.3069,6.30792,9000000.0
2005-12-09 03:46:00,6.30855,6.30855,6.30755,6.30755,8000000.0
2005-12-09 03:47:00,6.30722,6.3087,6.30717,6.30854,11000000.0
2005-12-09 03:48:00,6.3076,6.30809,6.30722,6.30794,9000000.0
2005-12-09 03:49:00,6.30754,6.30888,6.30753,6.30757,16000000.0
2005-12-09 03:50:00,6.30687,6.30716,6.30685,6.30707,19000000.0
2005-12-09 03:51:00,6.30687,6.30714,6.30687,6.30698,9000000.0
2005-12-09 03:52:00,6.3071,6.3073,6.30706,6.30711,19000000.0
2005-12-09 03:53:00,6.30712,6.30715,6.30689,6.30689,10000000.0
2005-12-09 03:54:00,6.30712,6.30814,6.30707,6.30807,17000000.0
2005-12-09 03:55:00,6.30811,6.30862,6.3073,6.3073,16000000.0
2005-12-09 03:56:00,6.30725,6.30869,6.30725,6.30738,7000000.0
2005-12-09 03:57:00,6.30715,6.30806,6.30671,6.30671,11000000.0
2005-12-09 03:58:00,6.30828,6.30828,6.30731,6.30809,12000000.0
2005-12-09 03:59:00,6.3085,6.30868,6.30841,6.30865,17000000.0
2005-12-09 04:00:00,6.30839,6.30902,6.3076,6.3076,12000000.0
2005-12-09 04:01:00,6.30689,6.30806,6.30689,6.30806,16000000.0
2005-12-09 04:02:00,6.30781,6.30816,6.30687,6.30706,14000000.0
2005-12-09 04:03:00,6.30693,6.30747,6.30591,6.30591,12000000.0
2005-12-09 04:04:00,6.3057,6.30698,6.3057,6.30698,16000000.0
2005-12-09 04:05:00,6.30736,6.30736,6.30635,6.30693,13000000.0
2005-12-09 04:06:00,6.30657,6.30713,6.30595,6.30595,16000000.0
2005-12-09 04:07:00,6.30718,6.30728,6.30588,6.30588,13000000.0
2005-12-09 04:08:00,6.30606,6.30758,6.30606,6.30657,14000000.0
2005-12-09 04:09:00,6.30635,6.30731,6.30587,6.30731,10000000.0
2005-12-09 04:10:00,6.30696,6.30732,6.30642,6.30684,12000000.0
2005-12-09 04:11:00,6.30657,6.30732,6.3062,6.30732,14000000.0
2005-12-09 04:12:00,6.30693,6.30751,6.3059,6.30686,19000000.0
2005-12-09 04:13:00,6.30665,6.30739,6.30662,6.30726,20000000.0
2005-12-09 04:14:00,6.3071,6.3071,6.30595,6.3067,12000000.0
2005-12-09 04:15:00,6.30688,6.30695,6.30671,6.30691,8000000.0
2005-12-09 04:16:00,6.30686,6.30686,6.30574,6.30574,13000000.0
2005-12-09 04:17:00,6.30618,6.30618,6.30479,6.30535,15000000.0
2005-12-09 04:18:00,6.30458,6.30528,6.30391,6.30415,9000000.0
2005-12-09 04:19:00,6.30479,6.30519,6.30263,6.30519,12000000.0
2005-12-09 04:20:00,6.30424,6.30513,6.30342,6.30342,9000000.0
2005-12-09 04:21:00,6.30292,6.3038,6.30292,6.30362,17000000.0
2005-12-09 04:22:00,6.30416,6.30416,6.30317,6.30398,14000000.0
2005-12-09 04:23:00,6.30403,6.3048,6.3036,6.30381,10000000.0
2005-12-09 04:24:00,6.30446,6.30446,6.30277,6.3031,12000000.0
2005-12-09 04:25:00,6.30305,6.30376,6.30293,6.30328,10000000.0
2005-12-09 04:26:00,6.30483,6.30486,6.30394,6.30452,7000000.0
2005-12-09 04:27:00,6.3045,6.30475,6.30375,6.30375,15000000.0
2005-12-09 04:28:00,6.30332,6.30501,6.30332,6.30501,7000000.0
2005-12-09 04:29:00,6.30475,6.30485,6.30333,6.30333,14000000.0
2005-12-09 04:30:00,6.3036,6.30535,6.3036,6.3042,11000000.0
2005-12-09 04:31:00,6.30403,6.30627,6.30403,6.30519,15000000.0
2005-12-09 04:32:00,6.30517,6.30563,6.30458,6.30515,17000000.0
2005-12-09 04:33:00,6.3047,6.30529,6.30428,6.30432,14000000.0
2005-12-09 04:34:00,6.30435,6.30606,6.30435,6.30606,9000000.0
2005-12-09 04:35:00,6.30557,6.30572,6.30429,6.30453,12000000.0
2005-12-09 04:36:00,6.30432,6.30535,6.30432,6.30484,12000000.0
2005-12-09 04:37:00,6.30459,6.30571,6.30447,6.30483,12000000.0
2005-12-09 04:38:00,6.30527,6.30578,6.30474,6.30494,11000000.0
2005-12-09 04:39:00,6.30471,6.30478,6.30362,6.30377,17000000.0
2005-12-09 04:40:00,6.30383,6.30494,6.30383,6.30457,9000000.0
2005-12-09 04:41:00,6.30412,6.30483,6.30367,6.30367,10000000.0
2005-12-09 04:42:00,6.30348,6.3042,6.30348,6.30409,8000000.0
2005-12-09 04:43:00,6.30386,6.30508,6.30351,6.30351,18000000.0
2005-12-09 04:44:00,6.30373,6.30481,6.30363,6.30423,9000000.0
2005-12-09 04:45:00,6.30424,6.30424,6.30346,6.30421,9000000.0
2005-12-09 04:46:00,6.30445,6.3045,6.30424,6.30438,16000000.0
2005-12-09 04:47:00,6.30424,6.30438,6.30289,6.30309,12000000.0
2005-12-09 04:48:00,6.30263,6.30375,6.30263,6.30375,10000000.0
2005-12-09 04:49:00,6.3028,6.30377,6.30257,6.30278,16000000.0
2005-12-09 04:50:00,6.30273,6.30374,6.30239,6.30349,16000000.0
2005-12-09 04:51:00,6.30355,6.30364,6.30232,6.30234,20000000.0
2005-12-09 04:52:00,6.30305,6.30406,6.30245,6.30305,13000000.0
2005-12-09 04:53:00,6.30288,6.30294,6.30206,6.30206,11000000.0
2005-12-09 04:54:00,6.30239,6.3032,6.30196,6.30196,11000000.0
2005-12-09 04:55:00,6.30181,6.30303,6.30175,6.30194,12000000.0
2005-12-09 04:56:00,6.30198,6.30313,6.30182,6.30189,16000000.0
2005-12-09 04:57:00,6.30171,6.30197,6.30075,6.30148,7000000.0
2005-12-09 04:58:00,6.30103,6.3026,6.30099,6.3016,13000000.0
2005-12-09 04:59:00,6.30181,6.30204,6.30084,6.30201,17000000.0
2005-12-09 05:00:00,6.30235,6.30235,6.30054,6.30054,10000000.0
2005-12-09 05:01:00,6.30056,6.302,6.30027,6.30187,13000000.0
2005-12-09 05:02:00,6.30147,6.30206,6.30044,6.30062,18000000.0
2005-12-09 05:03:00,6.30123,6.30123,6.3,6.30062,9000000.0
2005-12-09 05:04:00,6.30053,6.30068,6.29941,6.29987,12000000.0
2005-12-09 05:05:00,6.2994,6.29957,6.29856,6.29856,10000000.0
2005-12-09 05:06:00,6.29815,6.29918,6.29776,6.29851,20000000.0
2005-12-09 05:07:00,6.29865,6.29872,6.29771,6.29784,10000000.0
2005-12-09 05:08:00,6.29879,6.29964,6.29815,6.29877,17000000.0
2005-12-09 05:09:00,6.29871,6.29928,6.29833,6.29852,15000000.0
2005-12-09 05:10:00,6.29881,6.29942,6.2982,6.29928,10000000.0
2005-12-09 05:11:00,6.29962,6.29977,6.29817,6.29854,16000000.0
2005-12-09 05:12:00,6.29897,6.29948,6.29871,6.29871,7000000.0
2005-12-09 05:13:00,6.29924,6.30002,6.2978,6.2978,12000000.0
2005-12-09 05:14:00,6.29816,6.29937,6.29816,6.29841,14000000.0
2005-12-09 05:15:00,6.29911,6.29949,6.29823,6.29888,16000000.0
2005-12-09 05:16:00,6.29833,6.30002,6.29833,6.29863,15000000.0
2005-12-09 05:17:00,6.29838,6.29887,6.29838,6.29868,10000000.0
2005-12-09 05:18:00,6.29902,6.29941,6.29804,6.29804,13000000.0
2005-12-09 05:19:00,6.29817,6.30098,6.29817,6.2991,13000000.0
2005-12-09 05:20:00,6.29927,6.30087,6.29927,6.30087,20000000.0
2005-12-09 05:21:00,6.30134,6.30234,6.30116,6.30234,9000000.0
2005-12-09 05:22:00,6.30298,6.30379,6.30193,6.30285,17000000.0
2005-12-09 05:23:00,6.30263,6.30272,6.30147,6.30272,14000000.0
2005-12-09 05:24:00,6.30234,6.30234,6.30083,6.30083,19000000.0
2005-12-09 05:25:00,6.30071,6.30255,6.30071,6.302,13000000.0
2005-12-09 05:26:00,6.3014,6.30177,6.30044,6.30088,13000000.0
2005-12-09 05:27:00,6.30078,6.30136,6.30014,6.30116,13000000.0
2005-12-09 05:28:00,6.30168,6.30255,6.30136,6.30212,10000000.0
2005-12-09 05:29:00,6.30208,6.3028,6.30157,6.3028,17000000.0
2005-12-09 05:30:00,6.30178,6.30228,6.30055,6.30055,21000000.0
2005-12-09 05:31:00,6.30137,6.30251,6.30112,6.30112,13000000.0
2005-12-09 05:32:00,6.30208,6.30291,6.30182,6.30196,16000000.0
2005-12-09 05:33:00,6.30173,6.30264,6.30085,6.30264,13000000.0
2005-12-09 05:34:00,6.30119,6.3016,6.30052,6.3016,13000000.0
2005-12-09 05:35:00,6.30135,6.30195,6.30056,6.3006,14000000.0
2005-12-09 05:36:00,6.30034,6.30197,6.29995,6.30011,18000000.0
2005-12-09 05:37:00,6.30017,6.3003,6.29872,6.29962,12000000.0
2005-12-09 05:38:00,6.29832,6.30048,6.29832,6.29978,13000000.0
2005-12-09 05:39:00,6.29952,6.30035,6.29894,6.29989,21000000.0
2005-12-09 05:40:00,6.30047,6.301,6.29995,6.30026,14000000.0
2005-12-09 05:41:00,6.29956,6.29956,6.29875,6.29883,13000000.0
2005-12-09 05:42:00,6.29864,6.29993,6.29864,6.29969,8000000.0
2005-12-09 05:43:00,6.29999,6.3001,6.29988,6.3,13000000.0
2005-12-09 05:44:00,6.29998,6.30008,6.29901,6.29965,13000000.0
2005-12-09 05:45:00,6.29991,6.3,6.29891,6.29983,24000000.0
2005-12-09 05:46:00,6.30044,6.30087,6.29979,6.30017,14000000.0
2005-12-09 05:47:00,6.30051,6.30076,6.29949,6.30062,11000000.0
2005-12-09 05:48:00,6.30065,6.301,6.29961,6.2998,18000000.0
2005-12-09 05:49:00,6.29978,6.30084,6.29929,6.29929,10000000.0
2005-12-09 05:50:00,6.29971,6.30028,6.29918,6.29918,10000000.0
2005-12-09 05:51:00,6.2993,6.30129,6.2993,6.29978,11000000.0
2005-12-09 05:52:00,6.29948,6.29958,6.29931,6.29948,19000000.0
2005-12-09 05:53:00,6.29949,6.29949,6.29918,6.29943,15000000.0
2005-12-09 05:54:00,6.29969,6.30046,6.29969,6.30002,7000000.0
2005-12-09 05:55:00,6.30037,6.30054,6.29952,6.29961,12000000.0
2005-12-09 05:56:00,6.29894,6.30014,6.29886,6.2995,16000000.0
2005-12-09 05:57:00,6.29954,6.29965,6.29888,6.29953,11000000.0
2005-12-09 05:58:00,6.29992,6.30096,6.29951,6.29986,22000000.0
2005-12-09 05:59:00,6.29888,6.29924,6.29841,6.29908,9000000.0
2005-12-09 06:00:00,6.29951,6.30013,6.29836,6.29913,17000000.0
2005-12-09 06:01:00,6.29959,6.29996,6.29878,6.29996,18000000.0
2005-12-09 06:02:00,6.30005,6.30012,6.29871,6.29999,18000000.0
2005-12-09 06:03:00,6.29996,6.30006,6.29908,6.29936,16000000.0
2005-12-09 06:04:00,6.3001,6.30062,6.2997,6.2997,8000000.0
2005-12-09 06:05:00,6.30094,6.30144,6.30021,6.30084,10000000.0
2005-12-09 06:06:00,6.30042,6.30067,6.29972,6.29993,27000000.0
2005-12-09 06:07:00,6.29961,6.29977,6.29952,6.29968,17000000.0
2005-12-09 06:08:00,6.3002,6.30223,6.3002,6.30163,14000000.0
2005-12-09 06:09:00,6.30061,6.30145,6.29963,6.29963,13000000.0
2005-12-09 06:10:00,6.29937,6.30077,6.29937,6.2996,14000000.0
2005-12-09 06:11:00,6.30001,6.30033,6.29931,6.3002,16000000.0
2005-12-09 06:12:00,6.30029,6.30031,6.29951,6.30007,17000000.0
2005-12-09 06:13:00,6.30038,6.30123,6.29994,6.29994,14000000.0
2005-12-09 06:14:00,6.29942,6.30041,6.29942,6.30041,12000000.0
2005-12-09 06:15:00,6.30027,6.3004,6.29962,6.29962,13000000.0
2005-12-09 06:16:00,6.29917,6.29986,6.29917,6.29958,14000000.0
2005-12-09 06:17:00,6.29948,6.29976,6.29911,6.29948,11000000.0
2005-12-09 06:18:00,6.29995,6.30014,6.29989,6.30001,12000000.0
2005-12-09 06:19:00,6.30005,6.30063,6.29955,6.30061,19000000.0
2005-12-09 06:20:00,6.30028,6.30034,6.29942,6.29978,11000000.0
2005-12-09 06:21:00,6.29932,6.29958,6.29929,6.2994,9000000.0
2005-12-09 06:22:00,6.2994,6.3004,6.29921,6.29963,22000000.0
2005-12-09 06:23:00,6.30012,6.30012,6.29877,6.29947,18000000.0
2005-12-09 06:24:00,6.29859,6.29902,6.29814,6.29814,8000000.0
2005-12-09 06:25:00,6.29811,6.2992,6.29811,6.29914,9000000.0
2005-12-09 06:26:00,6.29891,6.29906,6.29795,6.2987,13000000.0
2005-12-09 06:27:00,6.29916,6.29976,6.29883,6.29976,15000000.0
2005-12-09 06:28:00,6.29961,6.30048,6.29851,6.29954,18000000.0
2005-12-09 06:29:00,6.2994,6.30028,6.2994,6.30011,16000000.0
2005-12-09 06:30:00,6.30058,6.30058,6.29947,6.29963,10000000.0
2005-12-09 06:31:00,6.29923,6.29953,6.29923,6.29945,13000000.0
2005-12-09 06:32:00,6.29948,6.29962,6.2993,6.29962,10000000.0
2005-12-09 06:33:00,6.29977,6.30038,6.29893,6.299,10000000.0
2005-12-09 06:34:00,6.29933,6.30087,6.29913,6.29927,15000000.0
2005-12-09 06:35:00,6.29898,6.29998,6.29898,6.29907,13000000.0
2005-12-09 06:36:00,6.29901,6.30058,6.29901,6.30058,23000000.0
2005-12-09 06:37:00,6.30081,6.30081,6.29956,6.30058,11000000.0
2005-12-09 06:38:00,6.3003,6.30093,6.29942,6.30022,17000000.0
2005-12-09 06:39:00,6.3001,6.30043,6.29946,6.30038,8000000.0
2005-12-09 06:40:00,6.30063,6.30077,6.29947,6.29997,15000000.0
2005-12-09 06:41:00,6.29877,6.30085,6.29877,6.30009,15000000.0
2005-12-09 06:42:00,6.29933,6.29942,6.29891,6.29931,16000000.0
2005-12-09 06:43:00,6.29958,6.30024,6.29958,6.3001,12000000.0
2005-12-09 06:44:00,6.30019,6.30049,6.30017,6.30035,13000000.0
2005-12-09 06:45:00,6.30014,6.30088,6.29895,6.29898,14000000.0
2005-12-09 06:46:00,6.30032,6.30045,6.2994,6.2994,12000000.0
2005-12-09 06:47:00,6.2988,6.2989,6.29865,6.2987,11000000.0
2005-12-09 06:48:00,6.29898,6.30043,6.29898,6.29964,15000000.0
2005-12-09 06:49:00,6.2992,6.29961,6.29842,6.29911,17000000.0
2005-12-09 06:50:00,6.29845,6.29908,6.29822,6.29861,13000000.0
2005-12-09 06:51:00,6.29837,6.29915,6.29829,6.29893,8000000.0
2005-12-09 06:52:00,6.29828,6.29925,6.2979,6.29878,14000000.0
2005-12-09 06:53:00,6.29874,6.29874,6.29822,6.29826,13000000.0
2005-12-09 06:54:00,6.29855,6.29913,6.29815,6.29873,8000000.0
2005-12-09 06:55:00,6.29824,6.29935,6.29789,6.29935,10000000.0
2005-12-09 06:56:00,6.29876,6.29915,6.2977,6.29801,11000000.0
2005-12-09 06:57:00,6.29782,6.29931,6.29782,6.2989,17000000.0
2005-12-09 06:58:00,6.29877,6.29892,6.29746,6.2978,12000000.0
2005-12-09 06:59:00,6.29756,6.29836,6.29735,6.29797,14000000.0
2005-12-09 07:00:00,6.2976,6.29925,6.2976,6.29786,11000000.0
2005-12-09 07:01:00,6.2982,6.2996,6.2982,6.29904,10000000.0
2005-12-09 07:02:00,6.29898,6.2996,6.29824,6.2993,14000000.0
2005-12-09 07:03:00,6.30041,6.30041,6.29893,6.2992,7000000.0
2005-12-09 07:04:00,6.29918,6.29927,6.29867,6.29878,16000000.0
2005-12-09 07:05:00,6.29893,6.30014,6.29893,6.30014,15000000.0
2005-12-09 07:06:00,6.29973,6.29973,6.29886,6.29915,16000000.0
2005-12-09 07:07:00,6.29925,6.2993,6.2991,6.29925,12000000.0
2005-12-09 07:08:00,6.29965,6.30008,6.2994,6.2995,8000000.0
2005-12-09 07:09:00,6.29906,6.29987,6.29886,6.29964,8000000.0
2005-12-09 07:10:00,6.30025,6.30029,6.29998,6.30005,16000000.0
2005-12-09 07:11:00,6.3003,6.3003,6.29904,6.29932,17000000.0
2005-12-09 07:12:00,6.29902,6.29979,6.29878,6.29883,20000000.0
2005-12-09 07:13:00,6.29904,6.30089,6.29904,6.30004,18000000.0
2005-12-09 07:14:00,6.29979,6.29992,6.29926,6.29964,11000000.0
2005-12-09 07:15:00,6.29945,6.29957,6.29899,6.29927,18000000.0
2005-12-09 07:16:00,6.29895,6.29923,6.2989,6.29913,18000000.0
2005-12-09 07:17:00,6.29895,6.30032,6.29872,6.29972,12000000.0
2005-12-09 07:18:00,6.29927,6.29962,6.29822,6.29904,18000000.0
2005-12-09 07:19:00,6.29916,6.2997,6.29847,6.29912,14000000.0
2005-12-09 07:20:00,6.29903,6.3005,6.29845,6.29942,18000000.0
2005-12-09 07:21:00,6.29961,6.29974,6.29851,6.29876,13000000.0
2005-12-09 07:22:00,6.29843,6.29994,6.29843,6.29951,14000000.0
2005-12-09 07:23:00,6.29845,6.29937,6.29837,6.29851,15000000.0
2005-12-09 07:24:00,6.29868,6.29977,6.2985,6.29935,16000000.0
2005-12-09 07:25:00,6.30118,6.30118,6.29969,6.29969,15000000.0
2005-12-09 07:26:00,6.29964,6.30048,6.29959,6.30019,13000000.0
2005-12-09 07:27:00,6.30018,6.30025,6.29911,6.29983,12000000.0
2005-12-09 07:28:00,6.29919,6.30075,6.29901,6.29979,22000000.0
2005-12-09 07:29:00,6.30137,6.30143,6.30024,6.30122,16000000.0
2005-12-09 07:30:00,6.3011,6.3011,6.30033,6.30069,14000000.0
2005-12-09 07:31:00,6.30057,6.3009,6.30051,6.3009,13000000.0
2005-12-09 07:32:00,6.3011,6.30111,6.30086,6.30111,9000000.0
2005-12-09 07:33:00,6.30003,6.30003,6.29886,6.29974,7000000.0
2005-12-09 07:34:00,6.29903,6.29909,6.29767,6.29873,18000000.0
2005-12-09 07:35:00,6.29877,6.29877,6.29776,6.29839,9000000.0
2005-12-09 07:36:00,6.29877,6.29887,6.29849,6.2988,13000000.0
2005-12-09 07:37:00,6.29903,6.30001,6.29903,6.29986,11000000.0
2005-12-09 07:38:00,6.29932,6.29943,6.29827,6.29827,11000000.0
2005-12-09 07:39:00,6.29796,6.29917,6.29796,6.29872,19000000.0
2005-12-09 07:40:00,6.29861,6.29888,6.29833,6.29887,11000000.0
2005-12-09 07:41:00,6.2993,6.29967,6.29879,6.29884,7000000.0
2005-12-09 07:42:00,6.29806,6.30003,6.29806,6.29937,13000000.0
2005-12-09 07:43:00,6.29908,6.29978,6.2984,6.29911,14000000.0
2005-12-09 07:44:00,6.29911,6.29985,6.29832,6.29923,10000000.0
2005-12-09 07:45:00,6.29934,6.29962,6.29848,6.29962,8000000.0
2005-12-09 07:46:00,6.29948,6.29948,6.2989,6.2989,13000000.0
2005-12-09 07:47:00,6.29858,6.29915,6.29801,6.29824,15000000.0
2005-12-09 07:48:00,6.2984,6.29973,6.29828,6.29942,13000000.0
2005-12-09 07:49:00,6.29979,6.29988,6.29855,6.29855,10000000.0
2005-12-09 07:50:00,6.29836,6.29961,6.29807,6.29873,17000000.0
2005-12-09 07:51:00,6.29889,6.29948,6.29879,6.29898,16000000.0
2005-12-09 07:52:00,6.29946,6.30082,6.29907,6.30082,13000000.0
2005-12-09 07:53:00,6.30075,6.30228,6.30019,6.30149,10000000.0
2005-12-09 07:54:00,6.3022,6.30249,6.30042,6.30158,11000000.0
2005-12-09 07:55:00,6.30278,6.30278,6.30041,6.30041,12000000.0
2005-12-09 07:56:00,6.30073,6.30279,6.30073,6.30275,13000000.0
2005-12-09 07:57:00,6.30272,6.30299,6.30138,6.30295,8000000.0
2005-12-09 07:58:00,6.30298,6.30346,6.30248,6.30329,14000000.0
2005-12-09 07:59:00,6.30278,6.30366,6.30183,6.30266,15000000.0
2005-12-09 08:00:00,6.30167,6.30265,6.30104,6.30265,10000000.0
2005-12-09 08:01:00,6.30435,6.30435,6.3026,6.30369,13000000.0
2005-12-09 08:02:00,6.3036,6.30361,6.30219,6.30311,14000000.0
2005-12-09 08:03:00,6.30307,6.30395,6.3022,6.3022,12000000.0
2005-12-09 08:04:00,6.30224,6.30224,6.30194,6.30222,16000000.0
2005-12-09 08:05:00,6.30278,6.30425,6.30259,6.30377,14000000.0
2005-12-09 08:06:00,6.30418,6.30418,6.30279,6.30279,19000000.0
2005-12-09 08:07:00,6.30373,6.30413,6.30192,6.30216,19000000.0
2005-12-09 08:08:00,6.30202,6.30318,6.30158,6.30284,11000000.0
2005-12-09 08:09:00,6.30177,6.30196,6.30094,6.30193,10000000.0
2005-12-09 08:10:00,6.30119,6.30125,6.29937,6.30107,16000000.0
2005-12-09 08:11:00,6.30118,6.30157,6.30013,6.30093,9000000.0
2005-12-09 08:12:00,6.30101,6.30159,6.3001,6.30085,10000000.0
2005-12-09 08:13:00,6.30097,6.30211,6.30019,6.30101,11000000.0
2005-12-09 08:14:00,6.30014,6.30069,6.29877,6.29877,12000000.0
2005-12-09 08:15:00,6.29903,6.30066,6.29883,6.29916,15000000.0
2005-12-09 08:16:00,6.29948,6.30032,6.29898,6.30032,14000000.0
2005-12-09 08:17:00,6.30023,6.30096,6.29966,6.30096,10000000.0
2005-12-09 08:18:00,6.30107,6.30107,6.29929,6.29958,9000000.0
2005-12-09 08:19:00,6.29964,6.3001,6.29896,6.3001,11000000.0
2005-12-09 08:20:00,6.30051,6.30051,6.29985,6.30035,11000000.0
2005-12-09 08:21:00,6.30053,6.30161,6.30008,6.30116,20000000.0
2005-12-09 08:22:00,6.30185,6.30321,6.30185,6.30278,8000000.0
2005-12-09 08:23:00,6.30327,6.30327,6.30155,6.30155,12000000.0
2005-12-09 08:24:00,6.30209,6.30458,6.30209,6.3032,13000000.0
2005-12-09 08:25:00,6.30356,6.30468,6.30318,6.3044,12000000.0
2005-12-09 08:26:00,6.30533,6.30604,6.30412,6.3046,13000000.0
2005-12-09 08:27:00,6.30431,6.30591,6.30429,6.30561,11000000.0
2005-12-09 08:28:00,6.30684,6.30742,6.30662,6.30698,8000000.0
2005-12-09 08:29:00,6.30809,6.30809,6.30663,6.30693,12000000.0
2005-12-09 08:30:00,6.3073,6.30779,6.30624,6.30679,11000000.0
2005-12-09 08:31:00,6.3063,6.3063,6.30492,6.30492,10000000.0
2005-12-09 08:32:00,6.30397,6.30469,6.30274,6.30348,13000000.0
2005-12-09 08:33:00,6.30435,6.30435,6.30318,6.30366,11000000.0
2005-12-09 08:34:00,6.30358,6.30482,6.30275,6.30402,17000000.0
2005-12-09 08:35:00,6.30487,6.30535,6.30398,6.30499,11000000.0
2005-12-09 08:36:00,6.30555,6.30613,6.3052,6.30548,10000000.0
2005-12-09 08:37:00,6.30535,6.30583,6.30491,6.30557,9000000.0
2005-12-09 08:38:00,6.30574,6.30579,6.3041,6.3041,18000000.0
2005-12-09 08:39:00,6.30436,6.30494,6.30428,6.30467,8000000.0
2005-12-09 08:40:00,6.30503,6.30535,6.30425,6.30505,7000000.0
2005-12-09 08:41:00,6.30536,6.30536,6.30423,6.30482,16000000.0
2005-12-09 08:42:00,6.30491,6.30491,6.30366,6.30491,14000000.0
2005-12-09 08:43:00,6.30471,6.30522,6.30364,6.3047,12000000.0
2005-12-09 08:44:00,6.30535,6.30537,6.3042,6.3042,9000000.0
2005-12-09 08:45:00,6.30379,6.30481,6.30352,6.30423,18000000.0
2005-12-09 08:46:00,6.30442,6.30442,6.30185,6.30269,14000000.0
2005-12-09 08:47:00,6.30304,6.30331,6.30195,6.30281,18000000.0
2005-12-09 08:48:00,6.30305,6.30358,6.30244,6.30301,12000000.0
2005-12-09 08:49:00,6.30357,6.30361,6.30195,6.30312,14000000.0
2005-12-09 08:50:00,6.30235,6.30239,6.3013,6.30186,16000000.0
2005-12-09 08:51:00,6.30194,6.30306,6.30189,6.30306,21000000.0
2005-12-09 08:52:00,6.30315,6.30377,6.30224,6.30299,20000000.0
2005-12-09 08:53:00,6.30327,6.30327,6.30209,6.30288,7000000.0
2005-12-09 08:54:00,6.30289,6.30298,6.30152,6.30199,17000000.0
2005-12-09 08:55:00,6.30081,6.30251,6.29812,6.30201,12000000.0
2005-12-09 08:56:00,6.3025,6.30334,6.30232,6.30282,17000000.0
2005-12-09 08:57:00,6.30313,6.30431,6.30267,6.30349,16000000.0
2005-12-09 08:58:00,6.30334,6.30401,6.30197,6.30212,12000000.0
2005-12-09 08:59:00,6.30272,6.30341,6.30252,6.30304,13000000.0
2005-12-09 09:00:00,6.30323,6.30365,6.30262,6.30365,17000000.0
2005-12-09 09:01:00,6.3039,6.30444,6.30314,6.30438,13000000.0
2005-12-09 09:02:00,6.30436,6.30451,6.30326,6.30352,8000000.0
2005-12-09 09:03:00,6.30427,6.30483,6.30367,6.30483,16000000.0
2005-12-09 09:04:00,6.3043,6.30493,6.30332,6.30419,8000000.0
2005-12-09 09:05:00,6.30386,6.30386,6.30307,6.30353,11000000.0
2005-12-09 09:06:00,6.30328,6.30378,6.30276,6.30293,10000000.0
2005-12-09 09:07:00,6.30295,6.30336,6.30256,6.30336,10000000.0
2005-12-09 09:08:00,6.30401,6.3045,6.30264,6.30329,19000000.0
2005-12-09 09:09:00,6.30303,6.3043,6.30249,6.30339,16000000.0
2005-12-09 09:10:00,6.30299,6.3052,6.3029,6.30461,8000000.0
2005-12-09 09:11:00,6.30427,6.30473,6.30374,6.30458,11000000.0
2005-12-09 09:12:00,6.30472,6.30505,6.30379,6.30382,16000000.0
2005-12-09 09:13:00,6.3036,6.30517,6.30356,6.305,15000000.0
2005-12-09 09:14:00,6.30505,6.30595,6.30436,6.305,17000000.0
2005-12-09 09:15:00,6.30598,6.30598,6.30442,6.30491,12000000.0
2005-12-09 09:16:00,6.30477,6.3054,6.3036,6.30383,14000000.0
2005-12-09 09:17:00,6.30453,6.30526,6.30406,6.30406,14000000.0
2005-12-09 09:18:00,6.30408,6.30605,6.30408,6.3044,18000000.0
2005-12-09 09:19:00,6.30409,6.30534,6.30409,6.30482,14000000.0
2005-12-09 09:20:00,6.30563,6.30563,6.30487,6.30503,18000000.0
2005-12-09 09:21:00,6.30493,6.30534,6.3041,6.3041,17000000.0
2005-12-09 09:22:00,6.3042,6.30528,6.3042,6.30463,13000000.0
2005-12-09 09:23:00,6.30498,6.30727,6.30498,6.30684,12000000.0
2005-12-09 09:24:00,6.30705,6.30745,6.30566,6.30679,14000000.0
2005-12-09 09:25:00,6.30745,6.30753,6.30541,6.306,9000000.0
2005-12-09 09:26:00,6.30588,6.30588,6.30486,6.30558,13000000.0
2005-12-09 09:27:00,6.30562,6.30678,6.30552,6.30678,13000000.0
2005-12-09 09:28:00,6.30649,6.30732,6.3061,6.3064,19000000.0
2005-12-09 09:29:00,6.30694,6.30764,6.30634,6.30682,14000000.0
2005-12-09 09:30:00,6.30692,6.30764,6.30589,6.3067,15000000.0
2005-12-09 09:31:00,6.30661,6.30661,6.30529,6.30529,11000000.0
2005-12-09 09:32:00,6.30465,6.30767,6.30465,6.3075,16000000.0
2005-12-09 09:33:00,6.30896,6.31122,6.30872,6.31045,9000000.0
2005-12-09 09:34:00,6.31146,6.31146,6.3094,6.31005,18000000.0
2005-12-09 09:35:00,6.31088,6.31146,6.31031,6.31146,14000000.0
2005-12-09 09:36:00,6.31182,6.31333,6.31124,6.31238,16000000.0
2005-12-09 09:37:00,6.31243,6.31292,6.31105,6.31226,20000000.0
2005-12-09 09:38:00,6.31246,6.31327,6.31157,6.31282,19000000.0
2005-12-09 09:39:00,6.31249,6.31401,6.31222,6.31222,16000000.0
2005-12-09 09:40:00,6.31243,6.31299,6.31143,6.3126,12000000.0
2005-12-09 09:41:00,6.31297,6.31467,6.31279,6.31465,18000000.0
2005-12-09 09:42:00,6.31503,6.31536,6.31388,6.31532,16000000.0
2005-12-09 09:43:00,6.31578,6.31584,6.31289,6.31304,15000000.0
2005-12-09 09:44:00,6.31542,6.31553,6.31418,6.31499,13000000.0
2005-12-09 09:45:00,6.31503,6.31556,6.31416,6.31416,13000000.0
2005-12-09 09:46:00,6.3145,6.31571,6.31354,6.31545,17000000.0
2005-12-09 09:47:00,6.31621,6.31621,6.31479,6.31557,13000000.0
2005-12-09 09:48:00,6.31532,6.31602,6.31449,6.31595,16000000.0
2005-12-09 09:49:00,6.31606,6.31785,6.31598,6.31785,17000000.0
2005-12-09 09:50:00,6.31664,6.31691,6.31573,6.31691,12000000.0
2005-12-09 09:51:00,6.31653,6.31661,6.31503,6.31503,16000000.0
2005-12-09 09:52:00,6.31541,6.31625,6.3145,6.31562,16000000.0
2005-12-09 09:53:00,6.31553,6.31612,6.31463,6.3152,15000000.0
2005-12-09 09:54:00,6.31634,6.31634,6.31503,6.31503,15000000.0
2005-12-09 09:55:00,6.31475,6.3156,6.31475,6.31494,15000000.0
2005-12-09 09:56:00,6.31431,6.31591,6.31124,6.31534,17000000.0
2005-12-09 09:57:00,6.31588,6.31599,6.31449,6.31465,12000000.0
2005-12-09 09:58:00,6.3149,6.3162,6.3149,6.31619,14000000.0
2005-12-09 09:59:00,6.31496,6.31602,6.31466,6.31539,10000000.0
2005-12-09 10:00:00,6.3134,6.31441,6.31321,6.31372,11000000.0
2005-12-09 10:01:00,6.31327,6.31489,6.31304,6.31396,24000000.0
2005-12-09 10:02:00,6.31362,6.3147,6.31319,6.31414,14000000.0
2005-12-09 10:03:00,6.31472,6.31566,6.31441,6.31489,16000000.0
2005-12-09 10:04:00,6.31475,6.31507,6.31422,6.31483,10000000.0
2005-12-09 10:05:00,6.31411,6.31414,6.31328,6.31403,10000000.0
2005-12-09 10:06:00,6.31395,6.31479,6.31395,6.31476,9000000.0
2005-12-09 10:07:00,6.3143,6.31496,6.31356,6.31448,11000000.0
2005-12-09 10:08:00,6.31411,6.31469,6.31358,6.31465,9000000.0
2005-12-09 10:09:00,6.31494,6.31523,6.31381,6.3144,11000000.0
2005-12-09 10:10:00,6.31334,6.31437,6.31313,6.31428,15000000.0
2005-12-09 10:11:00,6.31454,6.31495,6.31411,6.31422,16000000.0
2005-12-09 10:12:00,6.31359,6.31454,6.31248,6.31407,19000000.0
2005-12-09 10:13:00,6.31383,6.31387,6.31216,6.31261,9000000.0
2005-12-09 10:14:00,6.31291,6.31406,6.31243,6.31406,11000000.0
2005-12-09 10:15:00,6.31322,6.31369,6.31272,6.31353,8000000.0
2005-12-09 10:16:00,6.31372,6.31428,6.3124,6.31259,17000000.0
2005-12-09 10:17:00,6.31342,6.31342,6.31226,6.31262,16000000.0
2005-12-09 10:18:00,6.31227,6.3129,6.31148,6.31198,16000000.0
2005-12-09 10:19:00,6.31232,6.31232,6.31094,6.31151,17000000.0
2005-12-09 10:20:00,6.31197,6.31454,6.31145,6.31162,16000000.0
2005-12-09 10:21:00,6.31075,6.31183,6.3105,6.31183,7000000.0
2005-12-09 10:22:00,6.31177,6.31184,6.31113,6.31176,10000000.0
2005-12-09 10:23:00,6.31214,6.31275,6.31084,6.31084,14000000.0
2005-12-09 10:24:00,6.31088,6.31153,6.31029,6.31029,13000000.0
2005-12-09 10:25:00,6.30992,6.31149,6.30992,6.31149,12000000.0
2005-12-09 10:26:00,6.31127,6.31163,6.31089,6.31163,11000000.0
2005-12-09 10:27:00,6.31161,6.31247,6.31101,6.31185,13000000.0
2005-12-09 10:28:00,6.31138,6.31277,6.31133,6.3124,13000000.0
2005-12-09 10:29:00,6.31284,6.31348,6.3123,6.31348,11000000.0
2005-12-09 10:30:00,6.3139,6.3139,6.31248,6.31309,9000000.0
2005-12-09 10:31:00,6.31274,6.31372,6.31217,6.31364,16000000.0
2005-12-09 10:32:00,6.31337,6.31381,6.3128,6.31338,9000000.0
2005-12-09 10:33:00,6.31326,6.31363,6.31248,6.31363,12000000.0
2005-12-09 10:34:00,6.31402,6.31432,6.31335,6.31421,11000000.0
2005-12-09 10:35:00,6.31456,6.31499,6.31288,6.31499,17000000.0
2005-12-09 10:36:00,6.31466,6.31524,6.31416,6.31467,10000000.0
2005-12-09 10:37:00,6.316,6.31624,6.31397,6.31397,15000000.0
2005-12-09 10:38:00,6.31392,6.31534,6.31392,6.31483,17000000.0
2005-12-09 10:39:00,6.31492,6.31555,6.31437,6.31491,13000000.0
2005-12-09 10:40:00,6.31458,6.31548,6.31445,6.3154,10000000.0
2005-12-09 10:41:00,6.31479,6.3157,6.31352,6.31352,15000000.0
2005-12-09 10:42:00,6.31395,6.31531,6.31395,6.31411,12000000.0
2005-12-09 10:43:00,6.31408,6.31572,6.31408,6.31572,13000000.0
2005-12-09 10:44:00,6.31568,6.31582,6.315,6.31542,12000000.0
2005-12-09 10:45:00,6.31639,6.31809,6.316,6.31772,13000000.0
2005-12-09 10:46:00,6.31922,6.31988,6.31876,6.3193,13000000.0
2005-12-09 10:47:00,6.31936,6.32021,6.31909,6.31951,7000000.0
2005-12-09 10:48:00,6.31977,6.32171,6.31977,6.32128,12000000.0
2005-12-09 10:49:00,6.32093,6.32164,6.32046,6.32086,10000000.0
2005-12-09 10:50:00,6.32107,6.32241,6.32011,6.3219,14000000.0
2005-12-09 10:51:00,6.32232,6.32232,6.32115,6.32142,11000000.0
2005-12-09 10:52:00,6.3214,6.3214,6.32042,6.32101,20000000.0
2005-12-09 10:53:00,6.32012,6.3214,6.31969,6.32058,9000000.0
2005-12-09 10:54:00,6.32193,6.32193,6.31975,6.32044,18000000.0
2005-12-09 10:55:00,6.31962,6.32048,6.31905,6.32041,10000000.0
2005-12-09 10:56:00,6.32,6.32049,6.31948,6.32049,11000000.0
2005-12-09 10:57:00,6.3204,6.3204,6.31866,6.31962,8000000.0
2005-12-09 10:58:00,6.31927,6.3201,6.31911,6.31993,10000000.0
2005-12-09 10:59:00,6.32018,6.32093,6.3201,6.32049,10000000.0
2005-12-09 11:00:00,6.32028,6.32133,6.3199,6.32049,15000000.0
2005-12-09 11:01:00,6.32093,6.32241,6.32076,6.32117,12000000.0
2005-12-09 11:02:00,6.32187,6.32345,6.32139,6.32345,8000000.0
2005-12-09 11:03:00,6.32354,6.32369,6.32261,6.32292,11000000.0
2005-12-09 11:04:00,6.3236,6.32461,6.32341,6.32416,15000000.0
2005-12-09 11:05:00,6.32373,6.32385,6.32243,6.32335,17000000.0
2005-12-09 11:06:00,6.32371,6.32398,6.32254,6.32332,12000000.0
2005-12-09 11:07:00,6.3226,6.32305,6.32129,6.3213,11000000.0
2005-12-09 11:08:00,6.32169,6.32244,6.32049,6.32089,22000000.0
2005-12-09 11:09:00,6.32107,6.32126,6.31976,6.32023,9000000.0
2005-12-09 11:10:00,6.31962,6.3201,6.31856,6.31892,16000000.0
2005-12-09 11:11:00,6.31899,6.31933,6.31772,6.31772,7000000.0
2005-12-09 11:12:00,6.31911,6.32011,6.31892,6.31949,15000000.0
2005-12-09 11:13:00,6.31908,6.31949,6.31815,6.31864,11000000.0
2005-12-09 11:14:00,6.31799,6.31833,6.31744,6.31799,18000000.0
2005-12-09 11:15:00,6.31736,6.31777,6.31627,6.31627,11000000.0
2005-12-09 11:16:00,6.31644,6.31868,6.31644,6.31829,13000000.0
2005-12-09 11:17:00,6.31732,6.31789,6.31633,6.31777,13000000.0
2005-12-09 11:18:00,6.31809,6.31813,6.31744,6.31783,9000000.0
2005-12-09 11:19:00,6.31651,6.31716,6.31549,6.31666,17000000.0
2005-12-09 11:20:00,6.31687,6.31765,6.31643,6.31655,14000000.0
2005-12-09 11:21:00,6.3166,6.31692,6.31541,6.31639,14000000.0
2005-12-09 11:22:00,6.31629,6.31767,6.31585,6.31767,22000000.0
2005-12-09 11:23:00,6.31656,6.31797,6.31656,6.31778,8000000.0
2005-12-09 11:24:00,6.31836,6.31904,6.31743,6.31806,18000000.0
2005-12-09 11:25:00,6.31804,6.31835,6.31684,6.3177,9000000.0
2005-12-09 11:26:00,6.31784,6.31784,6.31651,6.31704,15000000.0
2005-12-09 11:27:00,6.31629,6.31722,6.31591,6.31618,10000000.0
2005-12-09 11:28:00,6.31813,6.31845,6.31718,6.31772,13000000.0
2005-12-09 11:29:00,6.31755,6.31848,6.31729,6.31769,17000000.0
2005-12-09 11:30:00,6.31791,6.31856,6.31774,6.31827,13000000.0
2005-12-09 11:31:00,6.31858,6.31892,6.31791,6.31852,12000000.0
2005-12-09 11:32:00,6.31856,6.31926,6.31785,6.3187,20000000.0
2005-12-09 11:33:00,6.31892,6.31938,6.31823,6.31826,16000000.0
2005-12-09 11:34:00,6.31762,6.31918,6.31716,6.31862,13000000.0
2005-12-09 11:35:00,6.31857,6.31857,6.3175,6.31825,14000000.0
2005-12-09 11:36:00,6.31955,6.31971,6.31892,6.31971,11000000.0
2005-12-09 11:37:00,6.31904,6.32064,6.31667,6.31976,16000000.0
2005-12-09 11:38:00,6.31941,6.31951,6.31875,6.31921,8000000.0
2005-12-09 11:39:00,6.31836,6.31854,6.31604,6.31854,11000000.0
2005-12-09 11:40:00,6.31929,6.31968,6.31844,6.31963,12000000.0
2005-12-09 11:41:00,6.3193,6.31966,6.31818,6.31931,10000000.0
2005-12-09 11:42:00,6.31902,6.31955,6.31834,6.31955,10000000.0
2005-12-09 11:43:00,6.31842,6.31954,6.31777,6.31875,17000000.0
2005-12-09 11:44:00,6.3183,6.3185,6.31689,6.31826,15000000.0
2005-12-09 11:45:00,6.31977,6.31977,6.31831,6.31883,16000000.0
2005-12-09 11:46:00,6.31811,6.3193,6.31791,6.31905,7000000.0
2005-12-09 11:47:00,6.31877,6.319,6.31769,6.319,16000000.0
2005-12-09 11:48:00,6.31903,6.31907,6.31717,6.31781,13000000.0
2005-12-09 11:49:00,6.31812,6.31961,6.31755,6.3196,10000000.0
2005-12-09 11:50:00,6.31933,6.31972,6.31822,6.31877,12000000.0
2005-12-09 11:51:00,6.31817,6.31845,6.31703,6.31802,14000000.0
2005-12-09 11:52:00,6.31813,6.31867,6.31722,6.31771,18000000.0
2005-12-09 11:53:00,6.31785,6.31863,6.31684,6.31862,16000000.0
2005-12-09 11:54:00,6.31856,6.31976,6.31816,6.31949,8000000.0
2005-12-09 11:55:00,6.31996,6.32026,6.31899,6.32006,8000000.0
2005-12-09 11:56:00,6.32014,6.32014,6.31855,6.31942,8000000.0
2005-12-09 11:57:00,6.31917,6.31962,6.31886,6.31957,11000000.0
2005-12-09 11:58:00,6.31968,6.32013,6.31891,6.31935,14000000.0
2005-12-09 11:59:00,6.31917,6.3204,6.31917,6.31989,11000000.0
2005-12-09 12:00:00,6.32007,6.32029,6.31881,6.32029,15000000.0
2005-12-09 12:01:00,6.31967,6.31967,6.31834,6.31904,13000000.0
2005-12-09 12:02:00,6.31851,6.31955,6.3185,6.31876,15000000.0
2005-12-09 12:03:00,6.31962,6.31974,6.31839,6.31877,11000000.0
2005-12-09 12:04:00,6.31895,6.32008,6.31895,6.31991,9000000.0
2005-12-09 12:05:00,6.31958,6.31997,6.31958,6.31973,9000000.0
2005-12-09 12:06:00,6.31941,6.31953,6.31821,6.31944,15000000.0
2005-12-09 12:07:00,6.31887,6.31972,6.31817,6.31972,11000000.0
2005-12-09 12:08:00,6.31871,6.31894,6.31793,6.31809,8000000.0
2005-12-09 12:09:00,6.31858,6.31875,6.31723,6.31812,18000000.0
2005-12-09 12:10:00,6.31804,6.31829,6.31728,6.31829,14000000.0
2005-12-09 12:11:00,6.31826,6.31919,6.3181,6.31919,9000000.0
2005-12-09 12:12:00,6.3186,6.31933,6.31786,6.31833,18000000.0
2005-12-09 12:13:00,6.31848,6.3192,6.31827,6.31851,12000000.0
2005-12-09 12:14:00,6.31848,6.31971,6.31848,6.31935,10000000.0
2005-12-09 12:15:00,6.31969,6.32017,6.31887,6.31946,8000000.0
2005-12-09 12:16:00,6.31966,6.32006,6.31865,6.31916,14000000.0
2005-12-09 12:17:00,6.31911,6.32028,6.31894,6.31957,13000000.0
2005-12-09 12:18:00,6.31952,6.32032,6.31899,6.31951,10000000.0
2005-12-09 12:19:00,6.31965,6.3199,6.31903,6.31936,11000000.0
2005-12-09 12:20:00,6.31894,6.3195,6.31851,6.3195,8000000.0
2005-12-09 12:21:00,6.31942,6.3197,6.3186,6.31886,20000000.0
2005-12-09 12:22:00,6.31873,6.31976,6.31866,6.3197,14000000.0
2005-12-09 12:23:00,6.31913,6.31918,6.31801,6.31853,11000000.0
2005-12-09 12:24:00,6.31816,6.31862,6.31532,6.31532,17000000.0
2005-12-09 12:25:00,6.31654,6.31679,6.31326,6.31326,12000000.0
2005-12-09 12:26:00,6.31289,6.31373,6.31259,6.31266,7000000.0
2005-12-09 12:27:00,6.31398,6.31438,6.31353,6.31408,7000000.0
2005-12-09 12:28:00,6.31415,6.31431,6.313,6.31392,19000000.0
2005-12-09 12:29:00,6.314,6.31412,6.31272,6.31278,12000000.0
2005-12-09 12:30:00,6.3129,6.31399,6.31251,6.31326,10000000.0
2005-12-09 12:31:00,6.31407,6.3144,6.31271,6.31352,12000000.0
2005-12-09 12:32:00,6.31353,6.31421,6.3124,6.31255,12000000.0
2005-12-09 12:33:00,6.31314,6.31425,6.31248,6.31363,15000000.0
2005-12-09 12:34:00,6.31377,6.31543,6.31308,6.31308,12000000.0
2005-12-09 12:35:00,6.31357,6.31379,6.3131,6.31325,12000000.0
2005-12-09 12:36:00,6.31305,6.31344,6.31173,6.3131,15000000.0
2005-12-09 12:37:00,6.31354,6.3142,6.31336,6.31356,8000000.0
2005-12-09 12:38:00,6.31363,6.31407,6.31239,6.31295,15000000.0
2005-12-09 12:39:00,6.31345,6.31427,6.31237,6.31427,14000000.0
2005-12-09 12:40:00,6.31447,6.31447,6.31255,6.31351,18000000.0
2005-12-09 12:41:00,6.31331,6.31379,6.31215,6.31301,11000000.0
2005-12-09 12:42:00,6.31292,6.315,6.31292,6.31371,17000000.0
2005-12-09 12:43:00,6.31355,6.31475,6.31321,6.31475,11000000.0
2005-12-09 12:44:00,6.31393,6.3149,6.31285,6.31371,13000000.0
2005-12-09 12:45:00,6.3142,6.31454,6.31315,6.31319,10000000.0
2005-12-09 12:46:00,6.31329,6.31489,6.31329,6.31356,20000000.0
2005-12-09 12:47:00,6.31382,6.31507,6.31382,6.31459,10000000.0
2005-12-09 12:48:00,6.31429,6.31506,6.31425,6.31472,10000000.0
2005-12-09 12:49:00,6.31448,6.31474,6.3129,6.31411,15000000.0
2005-12-09 12:50:00,6.3143,6.31623,6.31299,6.31397,14000000.0
2005-12-09 12:51:00,6.31348,6.31373,6.31248,6.3133,14000000.0
2005-12-09 12:52:00,6.31242,6.31331,6.31178,6.31211,9000000.0
2005-12-09 12:53:00,6.31222,6.31356,6.31172,6.31172,9000000.0
2005-12-09 12:54:00,6.31291,6.31344,6.31225,6.31316,20000000.0
2005-12-09 12:55:00,6.31343,6.31426,6.3121,6.31229,12000000.0
2005-12-09 12:56:00,6.31231,6.31412,6.31231,6.31379,7000000.0
2005-12-09 12:57:00,6.31327,6.31381,6.31265,6.31271,13000000.0
2005-12-09 12:58:00,6.31161,6.31258,6.3102,6.31089,16000000.0
2005-12-09 12:59:00,6.31066,6.31245,6.30964,6.31005,14000000.0
2005-12-09 13:00:00,6.31031,6.31048,6.30922,6.30956,12000000.0
2005-12-09 13:01:00,6.30921,6.30971,6.30824,6.30835,17000000.0
2005-12-09 13:02:00,6.30781,6.30894,6.30758,6.30881,10000000.0
2005-12-09 13:03:00,6.30867,6.31078,6.30867,6.30954,22000000.0
2005-12-09 13:04:00,6.30845,6.30924,6.30767,6.30851,20000000.0
2005-12-09 13:05:00,6.30799,6.30799,6.30439,6.30486,14000000.0
2005-12-09 13:06:00,6.3051,6.3051,6.30276,6.30419,17000000.0
2005-12-09 13:07:00,6.30191,6.3031,6.30102,6.30284,22000000.0
2005-12-09 13:08:00,6.30297,6.30298,6.30192,6.30255,12000000.0
2005-12-09 13:09:00,6.30289,6.30368,6.30189,6.30252,12000000.0
2005-12-09 13:10:00,6.30264,6.30439,6.30262,6.30423,20000000.0
2005-12-09 13:11:00,6.30416,6.30441,6.30331,6.30377,12000000.0
2005-12-09 13:12:00,6.30434,6.30869,6.30403,6.30869,16000000.0
2005-12-09 13:13:00,6.30877,6.30877,6.30564,6.30609,14000000.0
2005-12-09 13:14:00,6.30466,6.3053,6.30445,6.3053,17000000.0
2005-12-09 13:15:00,6.30547,6.30563,6.3048,6.30519,7000000.0
2005-12-09 13:16:00,6.30608,6.30665,6.30608,6.3064,9000000.0
2005-12-09 13:17:00,6.30609,6.30693,6.30573,6.30586,15000000.0
2005-12-09 13:18:00,6.30579,6.30661,6.30488,6.3061,17000000.0
2005-12-09 13:19:00,6.30575,6.30627,6.3049,6.30554,15000000.0
2005-12-09 13:20:00,6.30564,6.30631,6.30484,6.30539,12000000.0
2005-12-09 13:21:00,6.30508,6.30618,6.30419,6.30618,24000000.0
2005-12-09 13:22:00,6.30606,6.30762,6.30546,6.30615,12000000.0
2005-12-09 13:23:00,6.30725,6.30922,6.30725,6.30873,12000000.0
2005-12-09 13:24:00,6.30871,6.30871,6.30743,6.30856,18000000.0
2005-12-09 13:25:00,6.30828,6.30914,6.30815,6.30914,12000000.0
2005-12-09 13:26:00,6.3094,6.30976,6.3085,6.30976,12000000.0
2005-12-09 13:27:00,6.3101,6.3101,6.30833,6.3093,9000000.0
2005-12-09 13:28:00,6.30922,6.31011,6.30917,6.30946,15000000.0
2005-12-09 13:29:00,6.30919,6.31045,6.30863,6.30957,14000000.0
2005-12-09 13:30:00,6.30939,6.30955,6.30837,6.30913,11000000.0
2005-12-09 13:31:00,6.30825,6.30863,6.30717,6.30717,11000000.0
2005-12-09 13:32:00,6.30707,6.30876,6.30707,6.30807,8000000.0
2005-12-09 13:33:00,6.30796,6.30872,6.30734,6.30768,14000000.0
2005-12-09 13:34:00,6.30794,6.30857,6.3077,6.30848,11000000.0
2005-12-09 13:35:00,6.30864,6.30891,6.30745,6.30843,16000000.0
2005-12-09 13:36:00,6.30826,6.30832,6.30691,6.3082,8000000.0
2005-12-09 13:37:00,6.30815,6.30816,6.30706,6.30752,17000000.0
2005-12-09 13:38:00,6.30788,6.30868,6.30704,6.30849,14000000.0
2005-12-09 13:39:00,6.30861,6.30898,6.30742,6.30749,10000000.0
2005-12-09 13:40:00,6.30831,6.30831,6.30784,6.30788,8000000.0
2005-12-09 13:41:00,6.30828,6.30828,6.3073,6.30781,11000000.0
2005-12-09 13:42:00,6.30727,6.3074,6.30592,6.30624,14000000.0
2005-12-09 13:43:00,6.3063,6.30689,6.3055,6.3055,11000000.0
2005-12-09 13:44:00,6.30569,6.30616,6.30525,6.30541,11000000.0
2005-12-09 13:45:00,6.3049,6.30504,6.30407,6.30493,14000000.0
2005-12-09 13:46:00,6.30441,6.30612,6.30381,6.30612,11000000.0
2005-12-09 13:47:00,6.30514,6.30689,6.30514,6.30601,13000000.0
2005-12-09 13:48:00,6.30559,6.30625,6.30491,6.30566,14000000.0
2005-12-09 13:49:00,6.30581,6.30641,6.30512,6.30541,12000000.0
2005-12-09 13:50:00,6.30518,6.30538,6.30415,6.30443,16000000.0
2005-12-09 13:51:00,6.30417,6.30465,6.30325,6.30444,14000000.0
2005-12-09 13:52:00,6.30405,6.30534,6.30388,6.30456,10000000.0
2005-12-09 13:53:00,6.30444,6.30555,6.30441,6.30554,10000000.0
2005-12-09 13:54:00,6.30522,6.30576,6.30453,6.30559,8000000.0
2005-12-09 13:55:00,6.30501,6.30595,6.30407,6.3055,13000000.0
2005-12-09 13:56:00,6.30515,6.30607,6.3045,6.30607,17000000.0
2005-12-09 13:57:00,6.30555,6.30638,6.30507,6.30629,13000000.0
2005-12-09 13:58:00,6.30609,6.30688,6.30566,6.30566,7000000.0
2005-12-09 13:59:00,6.30486,6.3067,6.30481,6.3067,9000000.0
2005-12-09 14:00:00,6.30629,6.30664,6.30557,6.30564,7000000.0
2005-12-09 14:01:00,6.30464,6.30589,6.3042,6.3057,11000000.0
2005-12-09 14:02:00,6.30567,6.30567,6.30344,6.30344,19000000.0
2005-12-09 14:03:00,6.30355,6.30461,6.30311,6.30373,13000000.0
2005-12-09 14:04:00,6.30431,6.30532,6.3041,6.30527,22000000.0
2005-12-09 14:05:00,6.3056,6.3056,6.30427,6.30464,17000000.0
2005-12-09 14:06:00,6.30561,6.30561,6.30387,6.30387,11000000.0
2005-12-09 14:07:00,6.30404,6.30522,6.30404,6.30485,9000000.0
2005-12-09 14:08:00,6.30459,6.30497,6.30394,6.30429,11000000.0
2005-12-09 14:09:00,6.30386,6.3043,6.30287,6.30363,12000000.0
2005-12-09 14:10:00,6.304,6.30565,6.30359,6.30407,13000000.0
2005-12-09 14:11:00,6.30301,6.3037,6.30154,6.30234,14000000.0
2005-12-09 14:12:00,6.30312,6.30371,6.30257,6.30291,11000000.0
2005-12-09 14:13:00,6.30224,6.30323,6.30173,6.30302,11000000.0
2005-12-09 14:14:00,6.30346,6.304,6.30261,6.3039,7000000.0
2005-12-09 14:15:00,6.30402,6.30427,6.30267,6.30382,14000000.0
2005-12-09 14:16:00,6.30381,6.30513,6.30183,6.30344,13000000.0
2005-12-09 14:17:00,6.30358,6.30471,6.30332,6.30438,22000000.0
2005-12-09 14:18:00,6.30337,6.30451,6.30271,6.30451,15000000.0
2005-12-09 14:19:00,6.30394,6.304,6.30267,6.30387,12000000.0
2005-12-09 14:20:00,6.30361,6.30423,6.30331,6.30423,7000000.0
2005-12-09 14:21:00,6.304,6.30472,6.30308,6.30415,13000000.0
2005-12-09 14:22:00,6.30344,6.30371,6.30245,6.30371,8000000.0
2005-12-09 14:23:00,6.30361,6.30441,6.30308,6.30371,11000000.0
2005-12-09 14:24:00,6.30431,6.30443,6.30307,6.30427,13000000.0
2005-12-09 14:25:00,6.30389,6.30402,6.303,6.30388,15000000.0
2005-12-09 14:26:00,6.30449,6.305,6.3038,6.30384,8000000.0
2005-12-09 14:27:00,6.30373,6.30434,6.30318,6.3035,10000000.0
2005-12-09 14:28:00,6.30296,6.30383,6.30253,6.3027,11000000.0
2005-12-09 14:29:00,6.30261,6.30325,6.30027,6.30027,21000000.0
2005-12-09 14:30:00,6.29938,6.29953,6.29803,6.29953,11000000.0
2005-12-09 14:31:00,6.29961,6.30048,6.29897,6.3002,17000000.0
2005-12-09 14:32:00,6.30026,6.30089,6.29925,6.30049,15000000.0
2005-12-09 14:33:00,6.30225,6.30288,6.30053,6.30205,8000000.0
2005-12-09 14:34:00,6.30218,6.30218,6.30128,6.30142,9000000.0
2005-12-09 14:35:00,6.30092,6.30209,6.30082,6.30132,11000000.0
2005-12-09 14:36:00,6.30147,6.30254,6.30143,6.30163,15000000.0
2005-12-09 14:37:00,6.30178,6.3022,6.30124,6.30209,8000000.0
2005-12-09 14:38:00,6.30178,6.30178,6.30085,6.30085,10000000.0
2005-12-09 14:39:00,6.30072,6.3024,6.30049,6.30213,19000000.0
2005-12-09 14:40:00,6.30279,6.30463,6.30279,6.30315,15000000.0
2005-12-09 14:41:00,6.30424,6.30523,6.30389,6.30473,15000000.0
2005-12-09 14:42:00,6.30426,6.30534,6.30423,6.30494,17000000.0
2005-12-09 14:43:00,6.30553,6.30714,6.30545,6.30672,15000000.0
2005-12-09 14:44:00,6.30689,6.30689,6.30451,6.30589,15000000.0
2005-12-09 14:45:00,6.30517,6.30567,6.30392,6.30509,9000000.0
2005-12-09 14:46:00,6.30429,6.30429,6.30296,6.30296,11000000.0
2005-12-09 14:47:00,6.3024,6.30458,6.3024,6.30342,12000000.0
2005-12-09 14:48:00,6.30321,6.3058,6.30321,6.3058,12000000.0
2005-12-09 14:49:00,6.30625,6.30654,6.30454,6.30587,12000000.0
2005-12-09 14:50:00,6.30483,6.30623,6.30459,6.30593,15000000.0
2005-12-09 14:51:00,6.30688,6.30845,6.30688,6.30819,10000000.0
2005-12-09 14:52:00,6.3089,6.30895,6.30804,6.30804,13000000.0
2005-12-09 14:53:00,6.30809,6.30864,6.30676,6.30835,13000000.0
2005-12-09 14:54:00,6.3088,6.3088,6.30718,6.30792,9000000.0
2005-12-09 14:55:00,6.30783,6.30925,6.30732,6.30828,16000000.0
2005-12-09 14:56:00,6.30909,6.30933,6.30575,6.30933,15000000.0
2005-12-09 14:57:00,6.30968,6.31054,6.30923,6.30981,15000000.0
2005-12-09 14:58:00,6.30928,6.30996,6.30859,6.30979,11000000.0
2005-12-09 14:59:00,6.31013,6.31031,6.30885,6.30989,14000000.0
2005-12-09 15:00:00,6.31046,6.31049,6.30902,6.3101,18000000.0
2005-12-09 15:01:00,6.31032,6.31212,6.31032,6.31212,12000000.0
2005-12-09 15:02:00,6.31205,6.31249,6.3111,6.31231,7000000.0
2005-12-09 15:03:00,6.3126,6.31276,6.31089,6.31269,18000000.0
2005-12-09 15:04:00,6.31189,6.31191,6.31042,6.31098,21000000.0
2005-12-09 15:05:00,6.31123,6.31123,6.30944,6.30944,13000000.0
2005-12-09 15:06:00,6.30915,6.31038,6.30829,6.30919,14000000.0
2005-12-09 15:07:00,6.30905,6.30995,6.30849,6.30865,22000000.0
2005-12-09 15:08:00,6.309,6.30938,6.30793,6.30881,10000000.0
2005-12-09 15:09:00,6.30904,6.30934,6.30807,6.30871,9000000.0
2005-12-09 15:10:00,6.30905,6.3092,6.30814,6.30829,14000000.0
2005-12-09 15:11:00,6.30871,6.30988,6.30856,6.30949,12000000.0
2005-12-09 15:12:00,6.31087,6.31206,6.31015,6.31153,13000000.0
2005-12-09 15:13:00,6.31212,6.31385,6.31142,6.31385,12000000.0
2005-12-09 15:14:00,6.31432,6.31456,6.31368,6.31429,10000000.0
2005-12-09 15:15:00,6.31441,6.31441,6.31181,6.31407,16000000.0
2005-12-09 15:16:00,6.31338,6.31378,6.31281,6.31362,15000000.0
2005-12-09 15:17:00,6.31226,6.31226,6.31082,6.31154,14000000.0
2005-12-09 15:18:00,6.31163,6.31194,6.31081,6.31127,12000000.0
2005-12-09 15:19:00,6.31102,6.31103,6.30999,6.31034,11000000.0
2005-12-09 15:20:00,6.31056,6.31082,6.30957,6.31052,14000000.0
2005-12-09 15:21:00,6.311,6.311,6.30949,6.31014,14000000.0
2005-12-09 15:22:00,6.31061,6.31094,6.30994,6.31034,10000000.0
2005-12-09 15:23:00,6.30988,6.31,6.30869,6.30936,11000000.0
2005-12-09 15:24:00,6.31039,6.31083,6.30868,6.30868,10000000.0
2005-12-09 15:25:00,6.30898,6.31021,6.3084,6.30854,16000000.0
2005-12-09 15:26:00,6.30968,6.31064,6.30915,6.30971,15000000.0
2005-12-09 15:27:00,6.31071,6.3112,6.30996,6.31073,10000000.0
2005-12-09 15:28:00,6.3097,6.31042,6.30895,6.30895,11000000.0
2005-12-09 15:29:00,6.30932,6.30932,6.30781,6.30781,19000000.0
2005-12-09 15:30:00,6.30769,6.30906,6.30768,6.30776,10000000.0
2005-12-09 15:31:00,6.30676,6.30805,6.30595,6.30595,14000000.0
2005-12-09 15:32:00,6.30802,6.30973,6.30731,6.30891,12000000.0
2005-12-09 15:33:00,6.30838,6.30962,6.30737,6.30737,20000000.0
2005-12-09 15:34:00,6.30641,6.30721,6.30605,6.30714,12000000.0
2005-12-09 15:35:00,6.3061,6.30777,6.3061,6.30757,12000000.0
2005-12-09 15:36:00,6.308,6.30832,6.30753,6.30776,10000000.0
2005-12-09 15:37:00,6.30797,6.30832,6.30731,6.30744,10000000.0
2005-12-09 15:38:00,6.30812,6.30893,6.30787,6.30794,13000000.0
2005-12-09 15:39:00,6.3082,6.30908,6.30809,6.309,7000000.0
2005-12-09 15:40:00,6.30854,6.30945,6.30831,6.30945,10000000.0
2005-12-09 15:41:00,6.30924,6.30924,6.30848,6.30882,9000000.0
2005-12-09 15:42:00,6.30872,6.30886,6.30689,6.30689,13000000.0
2005-12-09 15:43:00,6.3075,6.30805,6.30653,6.30653,16000000.0
2005-12-09 15:44:00,6.30677,6.30811,6.30677,6.30764,14000000.0
2005-12-09 15:45:00,6.3082,6.30931,6.30761,6.30761,15000000.0
2005-12-09 15:46:00,6.3075,6.30907,6.30712,6.30712,13000000.0
2005-12-09 15:47:00,6.30737,6.30881,6.30737,6.30808,9000000.0
2005-12-09 15:48:00,6.30816,6.30898,6.30694,6.30694,21000000.0
2005-12-09 15:49:00,6.30701,6.30857,6.30701,6.3074,23000000.0
2005-12-09 15:50:00,6.30818,6.309,6.30702,6.30742,12000000.0
2005-12-09 15:51:00,6.3066,6.30738,6.30524,6.30639,19000000.0
2005-12-09 15:52:00,6.30533,6.30669,6.30511,6.30582,15000000.0
2005-12-09 15:53:00,6.30592,6.30592,6.30446,6.30516,14000000.0
2005-12-09 15:54:00,6.30521,6.30591,6.30411,6.30591,15000000.0
2005-12-09 15:55:00,6.30622,6.30852,6.3059,6.30852,12000000.0
2005-12-09 15:56:00,6.30873,6.30902,6.30723,6.30727,18000000.0
2005-12-09 15:57:00,6.30691,6.3083,6.30691,6.30769,10000000.0
2005-12-09 15:58:00,6.30753,6.30753,6.30579,6.30716,22000000.0
2005-12-09 15:59:00,6.30709,6.30729,6.30554,6.30643,12000000.0
2005-12-09 16:00:00,6.30675,6.30861,6.30675,6.30783,12000000.0
2005-12-09 16:01:00,6.30766,6.31075,6.30766,6.31005,12000000.0
2005-12-09 16:02:00,6.31069,6.31168,6.31031,6.31059,13000000.0
2005-12-09 16:03:00,6.3108,6.31165,6.31036,6.31087,13000000.0
2005-12-09 16:04:00,6.31064,6.31184,6.31052,6.31071,11000000.0
2005-12-09 16:05:00,6.31037,6.31056,6.30945,6.30982,9000000.0
2005-12-09 16:06:00,6.31028,6.31066,6.309,6.30981,14000000.0
2005-12-09 16:07:00,6.31013,6.31041,6.30928,6.30957,15000000.0
2005-12-09 16:08:00,6.30982,6.31028,6.30875,6.31009,15000000.0
2005-12-09 16:09:00,6.31074,6.31298,6.31004,6.31298,17000000.0
2005-12-09 16:10:00,6.31236,6.31333,6.31236,6.31272,14000000.0
2005-12-09 16:11:00,6.31155,6.31196,6.31031,6.31091,9000000.0
2005-12-09 16:12:00,6.3112,6.31122,6.30998,6.31043,15000000.0
2005-12-09 16:13:00,6.31048,6.3113,6.31042,6.31112,14000000.0
2005-12-09 16:14:00,6.30922,6.3108,6.30922,6.31019,12000000.0
2005-12-09 16:15:00,6.30993,6.31093,6.30923,6.31039,14000000.0
2005-12-09 16:16:00,6.31055,6.31185,6.31002,6.31075,13000000.0
2005-12-09 16:17:00,6.31052,6.3106,6.30896,6.30973,18000000.0
2005-12-09 16:18:00,6.30976,6.31016,6.30911,6.30932,13000000.0
2005-12-09 16:19:00,6.30929,6.30953,6.30828,6.30927,8000000.0
2005-12-09 16:20:00,6.3089,6.30962,6.3089,6.3091,13000000.0
2005-12-09 16:21:00,6.30905,6.30905,6.30782,6.30782,12000000.0
2005-12-09 16:22:00,6.30867,6.30931,6.30812,6.30812,11000000.0
2005-12-09 16:23:00,6.30839,6.30882,6.30819,6.30854,14000000.0
2005-12-09 16:24:00,6.30879,6.30879,6.30768,6.30843,15000000.0
2005-12-09 16:25:00,6.31025,6.31145,6.30847,6.30961,11000000.0
2005-12-09 16:26:00,6.3078,6.30808,6.30663,6.30788,8000000.0
2005-12-09 16:27:00,6.30925,6.30986,6.30749,6.30895,10000000.0
2005-12-09 16:28:00,6.30865,6.30865,6.30674,6.30861,15000000.0
2005-12-09 16:29:00,6.30905,6.30938,6.30795,6.30795,7000000.0
2005-12-09 16:30:00,6.30923,6.30932,6.30785,6.30914,16000000.0
2005-12-09 16:31:00,6.30922,6.30956,6.30849,6.30936,14000000.0
2005-12-09 16:32:00,6.30939,6.30939,6.30865,6.3092,7000000.0
2005-12-09 16:33:00,6.30872,6.3095,6.30836,6.3095,8000000.0
2005-12-09 16:34:00,6.30963,6.30976,6.30851,6.30916,8000000.0
2005-12-09 16:35:00,6.30821,6.3084,6.30729,6.30766,9000000.0
2005-12-09 16:36:00,6.30676,6.30751,6.30592,6.30728,13000000.0
2005-12-09 16:37:00,6.30735,6.30798,6.30675,6.3074,18000000.0
2005-12-09 16:38:00,6.30784,6.30814,6.30695,6.30814,18000000.0
2005-12-09 16:39:00,6.30754,6.30785,6.30616,6.30718,20000000.0
2005-12-09 16:40:00,6.30637,6.30704,6.30595,6.30635,13000000.0
2005-12-09 16:41:00,6.30523,6.30631,6.30458,6.3057,20000000.0
2005-12-09 16:42:00,6.30572,6.30649,6.30482,6.30649,18000000.0
2005-12-09 16:43:00,6.30513,6.30604,6.30429,6.30567,15000000.0
2005-12-09 16:44:00,6.30545,6.30557,6.30388,6.30389,20000000.0
2005-12-09 16:45:00,6.30374,6.30463,6.30276,6.30276,13000000.0
2005-12-09 16:46:00,6.30341,6.30524,6.30327,6.30524,15000000.0
2005-12-09 16:47:00,6.30648,6.30819,6.30648,6.30745,8000000.0
2005-12-09 16:48:00,6.30731,6.30846,6.30643,6.30643,11000000.0
2005-12-09 16:49:00,6.30692,6.30692,6.30438,6.30454,12000000.0
2005-12-09 16:50:00,6.30398,6.30438,6.30261,6.30269,15000000.0
2005-12-09 16:51:00,6.30151,6.30182,6.29932,6.29987,18000000.0
2005-12-09 16:52:00,6.29708,6.29836,6.29397,6.29428,14000000.0
2005-12-09 16:53:00,6.2951,6.29841,6.29477,6.29617,8000000.0
2005-12-09 16:54:00,6.29529,6.30124,6.29495,6.29909,11000000.0
2005-12-09 16:55:00,6.3059,6.3059,6.29645,6.29649,12000000.0
2005-12-09 16:56:00,6.30108,6.30121,6.29709,6.298,10000000.0
2005-12-09 16:57:00,6.29778,6.29892,6.29778,6.29805,8000000.0
2005-12-09 16:58:00,6.29714,6.30209,6.29714,6.30003,9000000.0
2005-12-09 16:59:00,6.30019,6.30019,6.29725,6.29928,13000000.0
2005-12-09 17:00:00,6.29718,6.2987,6.29618,6.29719,11000000.0
2005-12-09 17:01:00,6.29481,6.29727,6.29441,6.29529,12000000.0
2005-12-09 17:02:00,6.29628,6.29681,6.29544,6.29681,10000000.0
2005-12-09 17:03:00,6.29707,6.29707,6.29409,6.29409,16000000.0
2005-12-09 17:04:00,6.29405,6.29498,6.29212,6.29212,13000000.0
2005-12-09 17:05:00,6.29171,6.29252,6.29061,6.2918,16000000.0
2005-12-09 17:06:00,6.292,6.292,6.29,6.29054,12000000.0
2005-12-09 17:07:00,6.28919,6.29047,6.28746,6.29025,8000000.0
2005-12-09 17:08:00,6.2926,6.29262,6.28786,6.28786,21000000.0
2005-12-09 17:09:00,6.29185,6.29216,6.28901,6.28982,16000000.0
2005-12-09 17:10:00,6.2879,6.29337,6.28775,6.29337,11000000.0
2005-12-09 17:11:00,6.29199,6.29199,6.28915,6.29097,11000000.0
2005-12-09 17:12:00,6.29149,6.2934,6.29099,6.29334,9000000.0
2005-12-09 17:13:00,6.29324,6.29324,6.29186,6.29207,9000000.0
2005-12-09 17:14:00,6.29219,6.29395,6.2917,6.29357,17000000.0
2005-12-09 17:15:00,6.29424,6.29623,6.29406,6.29623,11000000.0
2005-12-09 17:16:00,6.29512,6.29665,6.2948,6.2948,15000000.0
2005-12-09 17:17:00,6.29491,6.29622,6.29448,6.29529,13000000.0
2005-12-09 17:18:00,6.29518,6.2957,6.29415,6.2944,15000000.0
2005-12-09 17:19:00,6.29399,6.29536,6.2931,6.29374,17000000.0
2005-12-09 17:20:00,6.29367,6.29538,6.2932,6.29426,12000000.0
2005-12-09 17:21:00,6.29452,6.29648,6.29429,6.29648,7000000.0
2005-12-09 17:22:00,6.29677,6.297,6.29461,6.29473,14000000.0
2005-12-09 17:23:00,6.295,6.29597,6.29438,6.29464,13000000.0
2005-12-09 17:24:00,6.29429,6.29486,6.29401,6.29424,9000000.0
2005-12-09 17:25:00,6.29472,6.29595,6.29439,6.29595,11000000.0
2005-12-09 17:26:00,6.2949,6.29665,6.2949,6.2952,16000000.0
2005-12-09 17:27:00,6.29755,6.29987,6.29652,6.29987,9000000.0
2005-12-09 17:28:00,6.29954,6.29954,6.29531,6.29531,15000000.0
2005-12-09 17:29:00,6.2938,6.29944,6.29326,6.29811,11000000.0
2005-12-09 17:30:00,6.29828,6.29852,6.29153,6.29852,19000000.0
2005-12-09 17:31:00,6.29819,6.29819,6.29005,6.29005,11000000.0
2005-12-09 17:32:00,6.28685,6.29587,6.28666,6.29587,9000000.0
2005-12-09 17:33:00,6.29647,6.29647,6.29538,6.29609,10000000.0
2005-12-09 17:34:00,6.29554,6.29576,6.29245,6.29541,14000000.0
2005-12-09 17:35:00,6.29649,6.2979,6.29638,6.29638,13000000.0
2005-12-09 17:36:00,6.29776,6.29807,6.29539,6.29587,11000000.0
2005-12-09 17:37:00,6.29566,6.29591,6.29389,6.29552,15000000.0
2005-12-09 17:38:00,6.29611,6.29611,6.29524,6.29524,17000000.0
2005-12-09 17:39:00,6.29518,6.29518,6.29449,6.29482,8000000.0
2005-12-09 17:40:00,6.29401,6.29513,6.29235,6.29281,12000000.0
2005-12-09 17:41:00,6.29373,6.29709,6.29373,6.29487,21000000.0
2005-12-09 17:42:00,6.29367,6.29367,6.29156,6.29261,13000000.0
2005-12-09 17:43:00,6.29279,6.29309,6.29145,6.29155,11000000.0
2005-12-09 17:44:00,6.29185,6.29229,6.29009,6.29215,19000000.0
2005-12-09 17:45:00,6.29221,6.29351,6.29221,6.29342,10000000.0
2005-12-09 17:46:00,6.29315,6.29364,6.29179,6.29342,13000000.0
2005-12-09 17:47:00,6.29435,6.2945,6.29315,6.29376,9000000.0
2005-12-09 17:48:00,6.29309,6.29309,6.29141,6.29234,14000000.0
2005-12-09 17:49:00,6.29213,6.29384,6.29193,6.29259,14000000.0
2005-12-09 17:50:00,6.29275,6.29275,6.29177,6.2925,17000000.0
2005-12-09 17:51:00,6.29284,6.29397,6.29211,6.29285,13000000.0
2005-12-09 17:52:00,6.29246,6.29282,6.29168,6.2925,24000000.0
2005-12-09 17:53:00,6.29308,6.29353,6.29232,6.29347,16000000.0
2005-12-09 17:54:00,6.29275,6.2928,6.29176,6.29189,16000000.0
2005-12-09 17:55:00,6.29207,6.29258,6.29048,6.29048,13000000.0
2005-12-09 17:56:00,6.2897,6.29206,6.28963,6.29155,15000000.0
2005-12-09 17:57:00,6.29079,6.29238,6.29027,6.29072,10000000.0
2005-12-09 17:58:00,6.28922,6.28991,6.28855,6.2889,15000000.0
2005-12-09 17:59:00,6.28825,6.28947,6.28775,6.28852,13000000.0
2005-12-09 18:00:00,6.28813,6.2888,6.28805,6.28826,7000000.0
2005-12-09 18:01:00,6.28811,6.291,6.28786,6.29063,18000000.0
2005-12-09 18:02:00,6.28987,6.28987,6.28832,6.28862,17000000.0
2005-12-09 18:03:00,6.28983,6.28999,6.28855,6.28855,16000000.0
2005-12-09 18:04:00,6.28795,6.29084,6.28795,6.2891,14000000.0
2005-12-09 18:05:00,6.28873,6.29026,6.28873,6.28951,13000000.0
2005-12-09 18:06:00,6.28948,6.28985,6.28864,6.28896,18000000.0
2005-12-09 18:07:00,6.2884,6.28865,6.2874,6.28781,12000000.0
2005-12-09 18:08:00,6.28893,6.29135,6.28893,6.29135,18000000.0
2005-12-09 18:09:00,6.29213,6.29241,6.29093,6.29127,12000000.0
2005-12-09 18:10:00,6.29152,6.29227,6.29083,6.29159,13000000.0
2005-12-09 18:11:00,6.29056,6.29279,6.29048,6.29217,10000000.0
2005-12-09 18:12:00,6.29274,6.29555,6.29274,6.29473,11000000.0
2005-12-09 18:13:00,6.2939,6.29517,6.29101,6.29101,14000000.0
2005-12-09 18:14:00,6.29141,6.29245,6.29123,6.29241,10000000.0
2005-12-09 18:15:00,6.29272,6.29319,6.29146,6.29163,10000000.0
2005-12-09 18:16:00,6.2918,6.29253,6.29144,6.29196,9000000.0
2005-12-09 18:17:00,6.29268,6.29381,6.29202,6.29302,18000000.0
2005-12-09 18:18:00,6.29303,6.29549,6.29298,6.29506,14000000.0
2005-12-09 18:19:00,6.29447,6.29461,6.29326,6.294,10000000.0
2005-12-09 18:20:00,6.29395,6.29436,6.29283,6.29408,15000000.0
2005-12-09 18:21:00,6.293,6.29534,6.29289,6.29438,18000000.0
2005-12-09 18:22:00,6.29453,6.29517,6.29418,6.29455,14000000.0
2005-12-09 18:23:00,6.29463,6.2957,6.29428,6.2957,7000000.0
2005-12-09 18:24:00,6.29631,6.29665,6.29546,6.2957,9000000.0
2005-12-09 18:25:00,6.29497,6.2962,6.29495,6.29589,13000000.0
2005-12-09 18:26:00,6.29452,6.29536,6.29406,6.29477,16000000.0
2005-12-09 18:27:00,6.29448,6.29538,6.29377,6.29377,14000000.0
2005-12-09 18:28:00,6.29364,6.29575,6.29334,6.29575,13000000.0
2005-12-09 18:29:00,6.29461,6.29501,6.29373,6.29438,11000000.0
2005-12-09 18:30:00,6.29424,6.29538,6.29374,6.2947,16000000.0
2005-12-09 18:31:00,6.29438,6.29485,6.2934,6.29399,12000000.0
2005-12-09 18:32:00,6.2937,6.2948,6.29367,6.29455,11000000.0
2005-12-09 18:33:00,6.29414,6.29507,6.29358,6.29358,13000000.0
2005-12-09 18:34:00,6.29382,6.2949,6.29351,6.2949,13000000.0
2005-12-09 18:35:00,6.29442,6.29529,6.29385,6.29507,18000000.0
2005-12-09 18:36:00,6.29451,6.29584,6.29443,6.29575,18000000.0
2005-12-09 18:37:00,6.29647,6.29733,6.29531,6.29733,18000000.0
2005-12-09 18:38:00,6.29892,6.29974,6.29754,6.29754,11000000.0
2005-12-09 18:39:00,6.29641,6.29918,6.29641,6.29918,11000000.0
2005-12-09 18:40:00,6.29902,6.29944,6.29779,6.29827,14000000.0
2005-12-09 18:41:00,6.29677,6.29871,6.29677,6.29831,16000000.0
2005-12-09 18:42:00,6.29725,6.29763,6.29643,6.29691,14000000.0
2005-12-09 18:43:00,6.29602,6.29653,6.29477,6.29477,10000000.0
2005-12-09 18:44:00,6.29458,6.29647,6.29458,6.29595,13000000.0
2005-12-09 18:45:00,6.2948,6.29617,6.29443,6.29534,13000000.0
2005-12-09 18:46:00,6.29493,6.29558,6.29459,6.29558,12000000.0
2005-12-09 18:47:00,6.29579,6.29644,6.29459,6.29644,14000000.0
2005-12-09 18:48:00,6.29542,6.29598,6.29461,6.29571,15000000.0
2005-12-09 18:49:00,6.29489,6.29572,6.29417,6.29515,12000000.0
2005-12-09 18:50:00,6.2954,6.29581,6.29449,6.29475,9000000.0
2005-12-09 18:51:00,6.2914,6.29477,6.2882,6.29477,17000000.0
2005-12-09 18:52:00,6.29556,6.2963,6.29478,6.29478,9000000.0
2005-12-09 18:53:00,6.29443,6.29691,6.29443,6.29645,14000000.0
2005-12-09 18:54:00,6.29619,6.29733,6.29512,6.29667,14000000.0
2005-12-09 18:55:00,6.29618,6.29618,6.29419,6.29448,10000000.0
2005-12-09 18:56:00,6.2938,6.29488,6.2938,6.29395,16000000.0
2005-12-09 18:57:00,6.29544,6.29614,6.2949,6.29519,17000000.0
2005-12-09 18:58:00,6.29606,6.29613,6.29341,6.29446,14000000.0
2005-12-09 18:59:00,6.29368,6.29446,6.29361,6.29361,14000000.0
2005-12-09 19:00:00,6.29355,6.29355,6.29205,6.29253,15000000.0
2005-12-09 19:01:00,6.29268,6.29412,6.29228,6.2935,15000000.0
2005-12-09 19:02:00,6.29465,6.29465,6.29316,6.29352,14000000.0
2005-12-09 19:03:00,6.29256,6.29331,6.29141,6.29141,14000000.0
2005-12-09 19:04:00,6.29095,6.29318,6.29095,6.29216,12000000.0
2005-12-09 19:05:00,6.2925,6.29374,6.29203,6.29344,15000000.0
2005-12-09 19:06:00,6.2937,6.29434,6.29361,6.29388,16000000.0
2005-12-09 19:07:00,6.2941,6.29425,6.29299,6.29357,20000000.0
2005-12-09 19:08:00,6.29374,6.29411,6.29283,6.29283,8000000.0
2005-12-09 19:09:00,6.29252,6.29392,6.29252,6.29354,17000000.0
2005-12-09 19:10:00,6.29329,6.29374,6.29263,6.29306,9000000.0
2005-12-09 19:11:00,6.2928,6.29396,6.2928,6.29388,16000000.0
2005-12-09 19:12:00,6.29429,6.29504,6.29348,6.29405,13000000.0
2005-12-09 19:13:00,6.29495,6.29512,6.29384,6.29384,10000000.0
2005-12-09 19:14:00,6.29317,6.2932,6.29151,6.29169,20000000.0
2005-12-09 19:15:00,6.29194,6.29324,6.29129,6.29207,12000000.0
2005-12-09 19:16:00,6.2921,6.29361,6.2919,6.29351,8000000.0
2005-12-09 19:17:00,6.29368,6.29446,6.29278,6.29313,18000000.0
2005-12-09 19:18:00,6.29321,6.29425,6.29321,6.29385,11000000.0
2005-12-09 19:19:00,6.29356,6.29393,6.29311,6.29393,12000000.0
2005-12-09 19:20:00,6.29412,6.29469,6.29229,6.29332,14000000.0
2005-12-09 19:21:00,6.29342,6.29427,6.29309,6.29377,13000000.0
2005-12-09 19:22:00,6.29388,6.2944,6.29304,6.29304,12000000.0
2005-12-09 19:23:00,6.29303,6.29411,6.29275,6.29275,14000000.0
2005-12-09 19:24:00,6.29303,6.29408,6.29211,6.29355,19000000.0
2005-12-09 19:25:00,6.29362,6.29362,6.29221,6.29221,8000000.0
2005-12-09 19:26:00,6.29268,6.29358,6.29227,6.29358,7000000.0
2005-12-09 19:27:00,6.29309,6.2932,6.29172,6.29172,20000000.0
2005-12-09 19:28:00,6.29205,6.29289,6.29163,6.29163,17000000.0
2005-12-09 19:29:00,6.2929,6.29338,6.29232,6.29338,10000000.0
2005-12-09 19:30:00,6.29308,6.29454,6.29182,6.29182,15000000.0
2005-12-09 19:31:00,6.29126,6.29233,6.29103,6.29166,11000000.0
2005-12-09 19:32:00,6.29135,6.29232,6.29119,6.29119,9000000.0
2005-12-09 19:33:00,6.29097,6.29188,6.29063,6.29063,14000000.0
2005-12-09 19:34:00,6.29142,6.29171,6.29048,6.29072,17000000.0
2005-12-09 19:35:00,6.29116,6.29227,6.29116,6.29174,8000000.0
2005-12-09 19:36:00,6.29148,6.29301,6.29138,6.29165,15000000.0
2005-12-09 19:37:00,6.29051,6.29233,6.29047,6.29207,8000000.0
2005-12-09 19:38:00,6.29253,6.29333,6.29225,6.29268,15000000.0
2005-12-09 19:39:00,6.29253,6.29335,6.29253,6.29274,17000000.0
2005-12-09 19:40:00,6.2928,6.29316,6.29123,6.29236,16000000.0
2005-12-09 19:41:00,6.2932,6.29353,6.29247,6.29342,11000000.0
2005-12-09 19:42:00,6.29286,6.2931,6.29148,6.2931,15000000.0
2005-12-09 19:43:00,6.29227,6.2925,6.29188,6.2925,14000000.0
2005-12-09 19:44:00,6.29242,6.29374,6.29226,6.29307,14000000.0
2005-12-09 19:45:00,6.29269,6.29346,6.29269,6.29306,15000000.0
2005-12-09 19:46:00,6.29265,6.29324,6.29219,6.29219,15000000.0
2005-12-09 19:47:00,6.29219,6.29393,6.29219,6.29376,16000000.0
2005-12-09 19:48:00,6.29375,6.29392,6.29282,6.29282,16000000.0
2005-12-09 19:49:00,6.2941,6.29435,6.29306,6.29306,8000000.0
2005-12-09 19:50:00,6.29247,6.29379,6.29247,6.29371,9000000.0
2005-12-09 19:51:00,6.29401,6.29431,6.29355,6.29398,19000000.0
2005-12-09 19:52:00,6.29381,6.29544,6.29381,6.2946,11000000.0
2005-12-09 19:53:00,6.29517,6.29581,6.29396,6.29396,14000000.0
2005-12-09 19:54:00,6.29396,6.29512,6.29373,6.29426,18000000.0
2005-12-09 19:55:00,6.29389,6.29523,6.29389,6.29475,13000000.0
2005-12-09 19:56:00,6.29431,6.29488,6.29397,6.29416,10000000.0
2005-12-09 19:57:00,6.29482,6.29483,6.29362,6.29448,16000000.0
2005-12-09 19:58:00,6.29367,6.29492,6.29367,6.29471,15000000.0
2005-12-09 19:59:00,6.29564,6.29723,6.29556,6.29641,14000000.0
2005-12-09 20:00:00,6.29706,6.29706,6.29594,6.29597,11000000.0
2005-12-09 20:01:00,6.2953,6.29642,6.29493,6.29642,24000000.0
2005-12-09 20:02:00,6.29637,6.29713,6.29564,6.29573,11000000.0
2005-12-09 20:03:00,6.29587,6.29647,6.29572,6.29622,11000000.0
2005-12-09 20:04:00,6.29628,6.29742,6.29615,6.29742,10000000.0
2005-12-09 20:05:00,6.29788,6.29827,6.29696,6.29813,17000000.0
2005-12-09 20:06:00,6.2978,6.29789,6.29649,6.29707,10000000.0
2005-12-09 20:07:00,6.29791,6.29791,6.29621,6.29678,14000000.0
2005-12-09 20:08:00,6.29592,6.29592,6.29491,6.29547,13000000.0
2005-12-09 20:09:00,6.29544,6.29606,6.29544,6.29571,11000000.0
2005-12-09 20:10:00,6.29594,6.29748,6.29594,6.29715,11000000.0
2005-12-09 20:11:00,6.29724,6.29806,6.29506,6.29619,9000000.0
2005-12-09 20:12:00,6.29606,6.29728,6.2955,6.29594,16000000.0
2005-12-09 20:13:00,6.29518,6.29588,6.29462,6.2951,11000000.0
2005-12-09 20:14:00,6.29485,6.2951,6.29409,6.29467,19000000.0
2005-12-09 20:15:00,6.29477,6.29477,6.2922,6.2922,13000000.0
2005-12-09 20:16:00,6.29293,6.29469,6.29278,6.29469,15000000.0
2005-12-09 20:17:00,6.2943,6.29475,6.29381,6.29475,8000000.0
2005-12-09 20:18:00,6.2948,6.29601,6.29458,6.29562,14000000.0
2005-12-09 20:19:00,6.29387,6.2942,6.29271,6.29271,14000000.0
2005-12-09 20:20:00,6.29398,6.29447,6.29296,6.2939,12000000.0
2005-12-09 20:21:00,6.29382,6.29471,6.29349,6.29349,9000000.0
2005-12-09 20:22:00,6.29327,6.29336,6.29309,6.29315,17000000.0
2005-12-09 20:23:00,6.29438,6.29469,6.29355,6.29452,11000000.0
2005-12-09 20:24:00,6.29425,6.29515,6.29384,6.29435,16000000.0
2005-12-09 20:25:00,6.29365,6.29378,6.29265,6.29339,11000000.0
2005-12-09 20:26:00,6.29467,6.29478,6.29383,6.29383,8000000.0
2005-12-09 20:27:00,6.29366,6.29366,6.29222,6.29335,13000000.0
2005-12-09 20:28:00,6.29296,6.2936,6.29151,6.29276,15000000.0
2005-12-09 20:29:00,6.29285,6.29342,6.29235,6.29281,16000000.0
2005-12-09 20:30:00,6.29193,6.29294,6.29167,6.29267,8000000.0
2005-12-09 20:31:00,6.29181,6.29273,6.2904,6.29212,18000000.0
2005-12-09 20:32:00,6.29156,6.29156,6.29037,6.29137,7000000.0
2005-12-09 20:33:00,6.29194,6.29248,6.2914,6.29187,13000000.0
2005-12-09 20:34:00,6.29211,6.29311,6.292,6.29295,13000000.0
2005-12-09 20:35:00,6.29204,6.29266,6.29155,6.29208,9000000.0
2005-12-09 20:36:00,6.29178,6.29238,6.29095,6.29151,17000000.0
2005-12-09 20:37:00,6.29113,6.2917,6.2904,6.2917,14000000.0
2005-12-09 20:38:00,6.29119,6.29257,6.29062,6.29204,16000000.0
2005-12-09 20:39:00,6.29337,6.29403,6.29229,6.29403,14000000.0
2005-12-09 20:40:00,6.29353,6.29353,6.29176,6.29249,17000000.0
2005-12-09 20:41:00,6.29184,6.2922,6.29068,6.29068,16000000.0
2005-12-09 20:42:00,6.29081,6.29201,6.29081,6.29174,22000000.0
2005-12-09 20:43:00,6.29266,6.29295,6.29187,6.29201,18000000.0
2005-12-09 20:44:00,6.29224,6.29268,6.29212,6.29212,16000000.0
2005-12-09 20:45:00,6.29215,6.29258,6.29167,6.29203,8000000.0
2005-12-09 20:46:00,6.29231,6.29231,6.29095,6.29171,19000000.0
2005-12-09 20:47:00,6.29202,6.29232,6.29095,6.29208,12000000.0
2005-12-09 20:48:00,6.29241,6.29242,6.29217,6.29242,9000000.0
2005-12-09 20:49:00,6.29166,6.29285,6.29143,6.29166,19000000.0
2005-12-09 20:50:00,6.29181,6.29327,6.29181,6.29219,15000000.0
2005-12-09 20:51:00,6.29413,6.29473,6.29307,6.29307,9000000.0
2005-12-09 20:52:00,6.29483,6.29503,6.29356,6.29431,11000000.0
2005-12-09 20:53:00,6.29421,6.29473,6.29357,6.29452,15000000.0
2005-12-09 20:54:00,6.29394,6.29435,6.29316,6.29411,12000000.0
2005-12-09 20:55:00,6.29386,6.29433,6.29289,6.29289,18000000.0
2005-12-09 20:56:00,6.29272,6.29471,6.29205,6.29205,12000000.0
2005-12-09 20:57:00,6.29124,6.2951,6.29124,6.29463,13000000.0
2005-12-09 20:58:00,6.29585,6.29585,6.29375,6.29444,11000000.0
2005-12-09 20:59:00,6.29447,6.29461,6.293,6.29461,11000000.0
2005-12-09 21:00:00,6.29515,6.29615,6.29492,6.2955,17000000.0
2005-12-09 21:01:00,6.29617,6.29681,6.29555,6.29594,10000000.0
2005-12-09 21:02:00,6.29544,6.29561,6.29361,6.29361,8000000.0
2005-12-09 21:03:00,6.29362,6.29633,6.29362,6.29633,19000000.0
2005-12-09 21:04:00,6.29622,6.29622,6.29423,6.29503,18000000.0
2005-12-09 21:05:00,6.29518,6.29569,6.29434,6.29523,14000000.0
2005-12-09 21:06:00,6.29529,6.29557,6.29392,6.29392,12000000.0
2005-12-09 21:07:00,6.29353,6.29545,6.29353,6.29545,10000000.0
2005-12-09 21:08:00,6.29479,6.29557,6.294,6.29557,14000000.0
2005-12-09 21:09:00,6.29524,6.29563,6.29406,6.29497,16000000.0
2005-12-09 21:10:00,6.29463,6.2966,6.29463,6.2966,15000000.0
2005-12-09 21:11:00,6.29582,6.29582,6.2944,6.29534,13000000.0
2005-12-09 21:12:00,6.29623,6.29623,6.29455,6.29549,10000000.0
2005-12-09 21:13:00,6.29494,6.29522,6.29367,6.29505,14000000.0
2005-12-09 21:14:00,6.29537,6.29566,6.29471,6.29535,10000000.0
2005-12-09 21:15:00,6.29543,6.29566,6.29476,6.29521,15000000.0
2005-12-09 21:16:00,6.29619,6.29623,6.2944,6.29587,11000000.0
2005-12-09 21:17:00,6.29637,6.29715,6.29579,6.29626,13000000.0
2005-12-09 21:18:00,6.29652,6.29737,6.29588,6.2959,17000000.0
2005-12-09 21:19:00,6.29517,6.29577,6.29368,6.29499,12000000.0
2005-12-09 21:20:00,6.29446,6.29533,6.29336,6.29453,14000000.0
2005-12-09 21:21:00,6.29557,6.29606,6.29472,6.29528,11000000.0
2005-12-09 21:22:00,6.29586,6.29588,6.29432,6.29467,9000000.0
2005-12-09 21:23:00,6.29416,6.29533,6.29416,6.29533,7000000.0
2005-12-09 21:24:00,6.29439,6.29561,6.29413,6.29521,11000000.0
2005-12-09 21:25:00,6.29534,6.29534,6.29352,6.2936,7000000.0
2005-12-09 21:26:00,6.29421,6.29487,6.29348,6.29473,13000000.0
2005-12-09 21:27:00,6.29539,6.29551,6.295,6.29528,11000000.0
2005-12-09 21:28:00,6.29505,6.29578,6.2945,6.29474,15000000.0
2005-12-09 21:29:00,6.29476,6.29549,6.29352,6.29382,12000000.0
2005-12-09 21:30:00,6.29379,6.29403,6.2931,6.2931,10000000.0
2005-12-09 21:31:00,6.2932,6.29481,6.2932,6.29424,10000000.0
2005-12-09 21:32:00,6.29391,6.29391,6.29248,6.29319,12000000.0
2005-12-09 21:33:00,6.2931,6.29399,6.29279,6.2929,19000000.0
2005-12-09 21:34:00,6.29254,6.2936,6.29254,6.29321,8000000.0
2005-12-09 21:35:00,6.2932,6.29446,6.29316,6.29408,20000000.0
2005-12-09 21:36:00,6.29359,6.29488,6.29339,6.29341,19000000.0
2005-12-09 21:37:00,6.29355,6.29453,6.29311,6.29339,19000000.0
2005-12-09 21:38:00,6.29341,6.29494,6.29341,6.29434,13000000.0
2005-12-09 21:39:00,6.29464,6.29495,6.29391,6.29408,17000000.0
2005-12-09 21:40:00,6.29384,6.29498,6.29358,6.29422,7000000.0
2005-12-09 21:41:00,6.29319,6.29423,6.29309,6.29327,11000000.0
2005-12-09 21:42:00,6.29369,6.29458,6.29359,6.29362,18000000.0
2005-12-09 21:43:00,6.2933,6.29489,6.2933,6.2933,13000000.0
2005-12-09 21:44:00,6.29301,6.2941,6.29292,6.29377,16000000.0
2005-12-09 21:45:00,6.29357,6.2946,6.29336,6.2946,11000000.0
2005-12-09 21:46:00,6.29461,6.29522,6.29414,6.29483,13000000.0
2005-12-09 21:47:00,6.29527,6.29571,6.29457,6.29504,13000000.0
2005-12-09 21:48:00,6.29481,6.29602,6.29462,6.296,17000000.0
2005-12-09 21:49:00,6.29641,6.29641,6.29501,6.29574,8000000.0
2005-12-09 21:50:00,6.29604,6.29605,6.29523,6.29563,11000000.0
2005-12-09 21:51:00,6.29544,6.2966,6.29526,6.29592,13000000.0
2005-12-09 21:52:00,6.29491,6.29535,6.29402,6.29498,13000000.0
2005-12-09 21:53:00,6.29443,6.2953,6.2933,6.2953,14000000.0
2005-12-09 21:54:00,6.29581,6.29623,6.29566,6.29598,11000000.0
2005-12-09 21:55:00,6.29669,6.29795,6.29651,6.29759,17000000.0
2005-12-09 21:56:00,6.29716,6.29772,6.29707,6.2977,12000000.0
2005-12-09 21:57:00,6.29788,6.29788,6.29671,6.29782,16000000.0
2005-12-09 21:58:00,6.2977,6.2977,6.29592,6.29592,9000000.0
2005-12-09 21:59:00,6.2966,6.2968,6.29534,6.2963,18000000.0
2005-12-09 22:00:00,6.29493,6.29579,6.29459,6.29567,13000000.0
2005-12-09 22:01:00,6.29506,6.29558,6.29461,6.29474,11000000.0
2005-12-09 22:02:00,6.29488,6.29488,6.29372,6.29372,17000000.0
2005-12-09 22:03:00,6.29379,6.29541,6.29379,6.29453,23000000.0
2005-12-09 22:04:00,6.2949,6.29629,6.29488,6.29567,15000000.0
2005-12-09 22:05:00,6.29541,6.29697,6.29523,6.29668,14000000.0
2005-12-09 22:06:00,6.2965,6.29698,6.2954,6.29617,15000000.0
2005-12-09 22:07:00,6.29617,6.29646,6.29499,6.29546,9000000.0
2005-12-09 22:08:00,6.29521,6.29562,6.29476,6.29485,18000000.0
2005-12-09 22:09:00,6.29427,6.29551,6.29391,6.29542,11000000.0
2005-12-09 22:10:00,6.29535,6.29641,6.29531,6.29641,7000000.0
2005-12-09 22:11:00,6.29667,6.2969,6.29547,6.29547,8000000.0
2005-12-09 22:12:00,6.29518,6.29674,6.29508,6.29595,16000000.0
2005-12-09 22:13:00,6.29624,6.29624,6.29516,6.29581,24000000.0
2005-12-09 22:14:00,6.29641,6.29749,6.29641,6.29741,9000000.0
2005-12-09 22:15:00,6.29713,6.29713,6.29512,6.29588,10000000.0
2005-12-09 22:16:00,6.29583,6.297,6.29437,6.29677,13000000.0
2005-12-09 22:17:00,6.29718,6.29803,6.29709,6.2977,20000000.0
2005-12-09 22:18:00,6.29802,6.29802,6.29721,6.2975,11000000.0
2005-12-09 22:19:00,6.29778,6.29792,6.29649,6.29729,15000000.0
2005-12-09 22:20:00,6.2976,6.29779,6.29729,6.29757,16000000.0
2005-12-09 22:21:00,6.29727,6.29727,6.29654,6.29654,12000000.0
2005-12-09 22:22:00,6.29627,6.29773,6.29627,6.29763,14000000.0
2005-12-09 22:23:00,6.29712,6.29728,6.29653,6.29691,11000000.0
2005-12-09 22:24:00,6.29695,6.297,6.29672,6.29688,16000000.0
2005-12-09 22:25:00,6.2966,6.29716,6.29595,6.2968,14000000.0
2005-12-09 22:26:00,6.29712,6.29751,6.29637,6.29637,10000000.0
2005-12-09 22:27:00,6.2962,6.29758,6.2962,6.29758,14000000.0
2005-12-09 22:28:00,6.29765,6.29807,6.29599,6.2964,12000000.0
2005-12-09 22:29:00,6.29736,6.29736,6.29663,6.29714,13000000.0
2005-12-09 22:30:00,6.29709,6.29735,6.29612,6.29614,8000000.0
2005-12-09 22:31:00,6.29595,6.29779,6.29595,6.29646,11000000.0
2005-12-09 22:32:00,6.2961,6.29685,6.296,6.29634,20000000.0
2005-12-09 22:33:00,6.29617,6.2963,6.29597,6.29614,11000000.0
2005-12-09 22:34:00,6.2965,6.29675,6.29548,6.29675,10000000.0
2005-12-09 22:35:00,6.29687,6.29687,6.29555,6.29605,13000000.0
2005-12-09 22:36:00,6.29647,6.29675,6.29517,6.29664,9000000.0
2005-12-09 22:37:00,6.29682,6.29823,6.29618,6.2972,13000000.0
2005-12-09 22:38:00,6.29631,6.29713,6.29511,6.29511,9000000.0
2005-12-09 22:39:00,6.29476,6.29631,6.29476,6.29529,12000000.0
2005-12-09 22:40:00,6.29537,6.29658,6.29537,6.29549,9000000.0
2005-12-09 22:41:00,6.29507,6.29525,6.29503,6.29524,14000000.0
2005-12-09 22:42:00,6.29527,6.29734,6.29527,6.29669,13000000.0
2005-12-09 22:43:00,6.29686,6.29686,6.29661,6.29684,12000000.0
2005-12-09 22:44:00,6.29714,6.29812,6.29684,6.29684,15000000.0
2005-12-09 22:45:00,6.29701,6.29792,6.29693,6.29725,13000000.0
2005-12-09 22:46:00,6.29804,6.29896,6.29768,6.29779,14000000.0
2005-12-09 22:47:00,6.29798,6.29918,6.29761,6.29825,15000000.0
2005-12-09 22:48:00,6.29799,6.29876,6.29705,6.29709,13000000.0
2005-12-09 22:49:00,6.29693,6.29808,6.29691,6.2972,13000000.0
2005-12-09 22:50:00,6.29716,6.2985,6.29689,6.29709,15000000.0
2005-12-09 22:51:00,6.29724,6.29793,6.29718,6.29789,14000000.0
2005-12-09 22:52:00,6.29761,6.29802,6.29664,6.29664,9000000.0
2005-12-09 22:53:00,6.29771,6.29809,6.29639,6.29724,15000000.0
2005-12-09 22:54:00,6.29675,6.29716,6.29602,6.29602,17000000.0
2005-12-09 22:55:00,6.29587,6.29708,6.2954,6.2954,16000000.0
2005-12-09 22:56:00,6.29511,6.29732,6.29511,6.29685,13000000.0
2005-12-09 22:57:00,6.29836,6.29836,6.2965,6.2965,8000000.0
2005-12-09 22:58:00,6.29692,6.29856,6.29692,6.29783,8000000.0
2005-12-09 22:59:00,6.29795,6.29825,6.29691,6.2972,19000000.0
2005-12-09 23:00:00,6.29765,6.29902,6.29765,6.29902,10000000.0
2005-12-09 23:01:00,6.29832,6.29975,6.29823,6.29975,7000000.0
2005-12-09 23:02:00,6.29881,6.29915,6.29776,6.29896,15000000.0
2005-12-09 23:03:00,6.29915,6.29987,6.29879,6.29929,17000000.0
2005-12-09 23:04:00,6.29971,6.30025,6.29902,6.29926,19000000.0
2005-12-09 23:05:00,6.29865,6.29914,6.29803,6.29803,9000000.0
2005-12-09 23:06:00,6.29828,6.29946,6.29828,6.29928,12000000.0
2005-12-09 23:07:00,6.29967,6.3001,6.29854,6.29987,14000000.0
2005-12-09 23:08:00,6.29951,6.29985,6.29877,6.29921,16000000.0
2005-12-09 23:09:00,6.29916,6.30037,6.29866,6.29947,9000000.0
2005-12-09 23:10:00,6.29939,6.30005,6.29867,6.29964,12000000.0
2005-12-09 23:11:00,6.29936,6.29946,6.29866,6.29866,14000000.0
2005-12-09 23:12:00,6.29843,6.29843,6.29817,6.29817,7000000.0
2005-12-09 23:13:00,6.29861,6.29973,6.29861,6.29915,14000000.0
2005-12-09 23:14:00,6.29895,6.29929,6.2976,6.2976,19000000.0
2005-12-09 23:15:00,6.29756,6.29871,6.29649,6.29871,13000000.0
2005-12-09 23:16:00,6.29894,6.29984,6.29838,6.29855,15000000.0
2005-12-09 23:17:00,6.29839,6.29945,6.29839,6.29848,11000000.0
2005-12-09 23:18:00,6.29821,6.29927,6.29821,6.29927,12000000.0
2005-12-09 23:19:00,6.29933,6.29954,6.29931,6.29954,14000000.0
2005-12-09 23:20:00,6.29946,6.30023,6.29848,6.29997,19000000.0
2005-12-09 23:21:00,6.2998,6.30048,6.2998,6.30035,7000000.0
2005-12-09 23:22:00,6.30023,6.30045,6.29961,6.3,15000000.0
2005-12-09 23:23:00,6.29941,6.30017,6.29873,6.30017,11000000.0
2005-12-09 23:24:00,6.29997,6.30033,6.29902,6.29927,14000000.0
2005-12-09 23:25:00,6.29942,6.30043,6.29927,6.2998,11000000.0
2005-12-09 23:26:00,6.29984,6.29998,6.29955,6.29998,14000000.0
2005-12-09 23:27:00,6.29962,6.30099,6.29932,6.29932,11000000.0
2005-12-09 23:28:00,6.29905,6.30052,6.29905,6.30001,12000000.0
2005-12-09 23:29:00,6.30008,6.30067,6.29941,6.29958,16000000.0
2005-12-09 23:30:00,6.2997,6.3001,6.2992,6.30001,20000000.0
2005-12-09 23:31:00,6.29929,6.29936,6.29793,6.29816,11000000.0
2005-12-09 23:32:00,6.29867,6.30005,6.29867,6.29965,16000000.0
2005-12-09 23:33:00,6.30017,6.30064,6.29974,6.30015,12000000.0
2005-12-09 23:34:00,6.30045,6.30057,6.30022,6.30025,13000000.0
2005-12-09 23:35:00,6.30048,6.30192,6.30005,6.30192,9000000.0
2005-12-09 23:36:00,6.30232,6.30319,6.30202,6.30269,9000000.0
2005-12-09 23:37:00,6.30325,6.30436,6.30288,6.30387,14000000.0
2005-12-09 23:38:00,6.30278,6.30369,6.30232,6.30232,13000000.0
2005-12-09 23:39:00,6.30266,6.30396,6.30257,6.30313,17000000.0
2005-12-09 23:40:00,6.30296,6.30299,6.30207,6.30231,12000000.0
2005-12-09 23:41:00,6.30226,6.30307,6.30046,6.30176,17000000.0
2005-12-09 23:42:00,6.30162,6.30262,6.30162,6.30197,22000000.0
2005-12-09 23:43:00,6.30166,6.30188,6.30159,6.30176,15000000.0
2005-12-09 23:44:00,6.30175,6.30187,6.30149,6.3018,14000000.0
2005-12-09 23:45:00,6.30144,6.30163,6.301,6.3015,20000000.0
2005-12-09 23:46:00,6.30176,6.30186,6.30121,6.30176,14000000.0
2005-12-09 23:47:00,6.30178,6.3019,6.30063,6.30063,10000000.0
2005-12-09 23:48:00,6.30051,6.30193,6.30051,6.30125,18000000.0
2005-12-09 23:49:00,6.30132,6.302,6.30119,6.30143,14000000.0
2005-12-09 23:50:00,6.3011,6.30167,6.30069,6.30131,13000000.0
2005-12-09 23:51:00,6.30124,6.3016,6.3011,6.30128,8000000.0
2005-12-09 23:52:00,6.30103,6.30131,6.3004,6.3004,16000000.0
2005-12-09 23:53:00,6.3001,6.30018,6.2985,6.29906,18000000.0
2005-12-09 23:54:00,6.29917,6.30065,6.29917,6.30039,12000000.0
2005-12-09 23:55:00,6.29938,6.30021,6.29808,6.29902,19000000.0
2005-12-09 23:56:00,6.2995,6.29967,6.29884,6.29919,14000000.0
2005-12-09 23:57:00,6.30063,6.30063,6.29915,6.29988,16000000.0
2005-12-09 23:58:00,6.29961,6.29962,6.29761,6.29761,13000000.0
2005-12-09 23:59:00,6.29873,6.29998,6.29873,6.29986,14000000.0
2005-12-12 02:00:00,6.31062,6.31189,6.31056,6.31056,16000000.0
2005-12-12 02:01:00,6.31053,6.31155,6.31035,6.31155,21000000.0
2005-12-12 02:02:00,6.31157,6.31157,6.30997,6.30997,10000000.0
2005-12-12 02:03:00,6.31005,6.31141,6.30969,6.30969,8000000.0
2005-12-12 02:04:00,6.3093,6.31123,6.3093,6.31032,14000000.0
2005-12-12 02:05:00,6.31017,6.31022,6.30997,6.31002,14000000.0
2005-12-12 02:06:00,6.31018,6.31024,6.30904,6.31024,15000000.0
2005-12-12 02:07:00,6.3103,6.3103,6.30932,6.30966,10000000.0
2005-12-12 02:08:00,6.30981,6.31013,6.3098,6.30995,16000000.0
2005-12-12 02:09:00,6.31011,6.31077,6.30936,6.31026,18000000.0
2005-12-12 02:10:00,6.30883,6.30977,6.30883,6.30919,16000000.0
2005-12-12 02:11:00,6.30908,6.30917,6.30886,6.30901,14000000.0
2005-12-12 02:12:00,6.30903,6.30977,6.30862,6.30862,10000000.0
2005-12-12 02:13:00,6.30843,6.30954,6.3076,6.3076,15000000.0
2005-12-12 02:14:00,6.30742,6.30821,6.30694,6.30715,19000000.0
2005-12-12 02:15:00,6.30722,6.30762,6.30627,6.30702,12000000.0
2005-12-12 02:16:00,6.30573,6.30768,6.30573,6.30625,18000000.0
2005-12-12 02:17:00,6.30651,6.30679,6.30518,6.30546,14000000.0
2005-12-12 02:18:00,6.30428,6.30624,6.30428,6.30455,12000000.0
2005-12-12 02:19:00,6.30567,6.30695,6.30541,6.30662,14000000.0
2005-12-12 02:20:00,6.30623,6.30801,6.30623,6.30778,13000000.0
2005-12-12 02:21:00,6.30655,6.30737,6.30626,6.30726,15000000.0
2005-12-12 02:22:00,6.30668,6.30732,6.3061,6.3061,13000000.0
2005-12-12 02:23:00,6.30537,6.30714,6.30481,6.30607,16000000.0
2005-12-12 02:24:00,6.30582,6.30634,6.30541,6.30599,17000000.0
2005-12-12 02:25:00,6.305,6.30668,6.30496,6.30641,10000000.0
2005-12-12 02:26:00,6.30558,6.30694,6.30546,6.306,13000000.0
2005-12-12 02:27:00,6.30577,6.3074,6.30567,6.30599,7000000.0
2005-12-12 02:28:00,6.30496,6.30625,6.3044,6.3055,9000000.0
2005-12-12 02:29:00,6.30516,6.30544,6.30406,6.30474,20000000.0
2005-12-12 02:30:00,6.30349,6.30389,6.30321,6.30389,11000000.0
2005-12-12 02:31:00,6.30464,6.30512,6.30389,6.30512,9000000.0
2005-12-12 02:32:00,6.30409,6.30472,6.30363,6.30461,13000000.0
2005-12-12 02:33:00,6.30478,6.30487,6.30402,6.30451,14000000.0
2005-12-12 02:34:00,6.30459,6.306,6.30433,6.30538,17000000.0
2005-12-12 02:35:00,6.30481,6.30554,6.3045,6.30493,15000000.0
2005-12-12 02:36:00,6.30566,6.30704,6.30512,6.30672,14000000.0
2005-12-12 02:37:00,6.30677,6.30697,6.30564,6.30668,13000000.0
2005-12-12 02:38:00,6.30639,6.30639,6.3058,6.30634,14000000.0
2005-12-12 02:39:00,6.30638,6.30758,6.30635,6.30718,15000000.0
2005-12-12 02:40:00,6.30757,6.30793,6.30623,6.30623,12000000.0
2005-12-12 02:41:00,6.30597,6.30722,6.30597,6.30722,13000000.0
2005-12-12 02:42:00,6.30733,6.30771,6.3065,6.30749,16000000.0
2005-12-12 02:43:00,6.30595,6.30761,6.30579,6.30659,18000000.0
2005-12-12 02:44:00,6.30593,6.30601,6.30581,6.30596,10000000.0
2005-12-12 02:45:00,6.30603,6.30608,6.30578,6.30589,14000000.0
2005-12-12 02:46:00,6.30675,6.30723,6.3062,6.30723,18000000.0
2005-12-12 02:47:00,6.30728,6.30821,6.30637,6.30637,17000000.0
2005-12-12 02:48:00,6.30612,6.30782,6.30587,6.30717,7000000.0
2005-12-12 02:49:00,6.30609,6.30617,6.30584,6.30596,13000000.0
2005-12-12 02:50:00,6.30592,6.30765,6.30541,6.30765,14000000.0
2005-12-12 02:51:00,6.30728,6.30728,6.30503,6.30527,15000000.0
2005-12-12 02:52:00,6.30585,6.30585,6.30438,6.30535,15000000.0
2005-12-12 02:53:00,6.30545,6.30584,6.30498,6.30559,9000000.0
2005-12-12 02:54:00,6.30673,6.30673,6.30435,6.3056,13000000.0
2005-12-12 02:55:00,6.30604,6.30676,6.30555,6.30627,11000000.0
2005-12-12 02:56:00,6.30618,6.30738,6.30618,6.30642,18000000.0
2005-12-12 02:57:00,6.3058,6.30589,6.30488,6.30589,13000000.0
2005-12-12 02:58:00,6.30591,6.30591,6.30431,6.30458,9000000.0
2005-12-12 02:59:00,6.30459,6.30532,6.30433,6.30448,14000000.0
2005-12-12 03:00:00,6.30462,6.30534,6.30462,6.30505,11000000.0
2005-12-12 03:01:00,6.30477,6.30612,6.30445,6.30445,11000000.0
2005-12-12 03:02:00,6.30438,6.30559,6.30438,6.30559,11000000.0
2005-12-12 03:03:00,6.30587,6.30668,6.3053,6.30592,23000000.0
2005-12-12 03:04:00,6.30641,6.30691,6.30508,6.30508,11000000.0
2005-12-12 03:05:00,6.30505,6.30564,6.30424,6.30503,17000000.0
2005-12-12 03:06:00,6.30484,6.30555,6.30456,6.30456,9000000.0
2005-12-12 03:07:00,6.30497,6.30622,6.30467,6.30511,15000000.0
2005-12-12 03:08:00,6.30616,6.30649,6.30515,6.30577,12000000.0
2005-12-12 03:09:00,6.30542,6.30588,6.30459,6.30579,15000000.0
2005-12-12 03:10:00,6.30618,6.30652,6.30529,6.30581,19000000.0
2005-12-12 03:11:00,6.30656,6.3068,6.30558,6.30594,15000000.0
2005-12-12 03:12:00,6.30726,6.30726,6.30597,6.30687,18000000.0
2005-12-12 03:13:00,6.30692,6.30715,6.30572,6.30572,18000000.0
2005-12-12 03:14:00,6.30493,6.30618,6.30493,6.30498,10000000.0
2005-12-12 03:15:00,6.30496,6.30575,6.30479,6.3051,7000000.0
2005-12-12 03:16:00,6.30512,6.30568,6.30443,6.30568,8000000.0
2005-12-12 03:17:00,6.30556,6.30556,6.30355,6.3043,10000000.0
2005-12-12 03:18:00,6.30352,6.30395,6.30222,6.30285,15000000.0
2005-12-12 03:19:00,6.30314,6.30347,6.30181,6.30181,10000000.0
2005-12-12 03:20:00,6.30145,6.30228,6.29896,6.29896,16000000.0
2005-12-12 03:21:00,6.29887,6.3001,6.29859,6.29867,11000000.0
2005-12-12 03:22:00,6.29733,6.29824,6.29642,6.29734,10000000.0
2005-12-12 03:23:00,6.29721,6.29875,6.29721,6.29803,12000000.0
2005-12-12 03:24:00,6.29823,6.29915,6.29488,6.29652,13000000.0
2005-12-12 03:25:00,6.29456,6.29589,6.29396,6.29589,11000000.0
2005-12-12 03:26:00,6.2954,6.29747,6.2954,6.29695,13000000.0
2005-12-12 03:27:00,6.29741,6.298,6.29639,6.29736,14000000.0
2005-12-12 03:28:00,6.29741,6.29788,6.29602,6.2973,18000000.0
2005-12-12 03:29:00,6.29815,6.29915,6.29674,6.29674,15000000.0
2005-12-12 03:30:00,6.2975,6.29766,6.29636,6.29757,10000000.0
2005-12-12 03:31:00,6.29749,6.29749,6.29586,6.29655,13000000.0
2005-12-12 03:32:00,6.29649,6.29718,6.29549,6.297,16000000.0
2005-12-12 03:33:00,6.29696,6.29725,6.29537,6.29667,13000000.0
2005-12-12 03:34:00,6.29619,6.29771,6.29582,6.29688,16000000.0
2005-12-12 03:35:00,6.29748,6.29762,6.29541,6.29541,10000000.0
2005-12-12 03:36:00,6.29533,6.29627,6.29529,6.29581,11000000.0
2005-12-12 03:37:00,6.29555,6.29662,6.29454,6.29454,13000000.0
2005-12-12 03:38:00,6.29458,6.296,6.29458,6.29529,13000000.0
2005-12-12 03:39:00,6.29502,6.29555,6.29422,6.29469,13000000.0
2005-12-12 03:40:00,6.29487,6.29573,6.29456,6.29484,12000000.0
2005-12-12 03:41:00,6.29464,6.29576,6.29315,6.29315,16000000.0
2005-12-12 03:42:00,6.29184,6.29298,6.28979,6.29111,21000000.0
2005-12-12 03:43:00,6.28992,6.29145,6.28935,6.29145,18000000.0
2005-12-12 03:44:00,6.29004,6.29184,6.28976,6.29143,15000000.0
2005-12-12 03:45:00,6.29056,6.29149,6.29051,6.29147,9000000.0
2005-12-12 03:46:00,6.29082,6.29244,6.29082,6.29244,8000000.0
2005-12-12 03:47:00,6.29282,6.29282,6.2912,6.2912,11000000.0
2005-12-12 03:48:00,6.29078,6.29184,6.29045,6.2909,9000000.0
2005-12-12 03:49:00,6.29074,6.29085,6.28969,6.29063,16000000.0
2005-12-12 03:50:00,6.29057,6.29193,6.29023,6.29082,19000000.0
2005-12-12 03:51:00,6.28966,6.2898,6.28871,6.28892,9000000.0
2005-12-12 03:52:00,6.28914,6.28998,6.28816,6.28924,19000000.0
2005-12-12 03:53:00,6.28864,6.28926,6.28814,6.28902,10000000.0
2005-12-12 03:54:00,6.28888,6.28899,6.28777,6.28779,17000000.0
2005-12-12 03:55:00,6.28816,6.28816,6.28613,6.28723,16000000.0
2005-12-12 03:56:00,6.28693,6.28728,6.28625,6.28647,7000000.0
2005-12-12 03:57:00,6.28641,6.28695,6.28569,6.28695,11000000.0
2005-12-12 03:58:00,6.28794,6.28832,6.28675,6.28753,12000000.0
2005-12-12 03:59:00,6.28736,6.28772,6.28677,6.28745,17000000.0
2005-12-12 04:00:00,6.28817,6.28817,6.28649,6.28649,12000000.0
2005-12-12 04:01:00,6.2861,6.28781,6.2861,6.28713,16000000.0
2005-12-12 04:02:00,6.28665,6.28731,6.2862,6.28682,14000000.0
2005-12-12 04:03:00,6.28609,6.28624,6.28487,6.28616,12000000.0
2005-12-12 04:04:00,6.28597,6.28691,6.28519,6.28634,16000000.0
2005-12-12 04:05:00,6.28651,6.28691,6.28524,6.28691,13000000.0
2005-12-12 04:06:00,6.28735,6.28819,6.28655,6.28711,16000000.0
2005-12-12 04:07:00,6.28716,6.28754,6.28614,6.28698,13000000.0
2005-12-12 04:08:00,6.28651,6.28683,6.28561,6.28627,14000000.0
2005-12-12 04:09:00,6.28625,6.28795,6.28606,6.28795,10000000.0
2005-12-12 04:10:00,6.28702,6.28891,6.28692,6.28891,12000000.0
2005-12-12 04:11:00,6.288,6.2886,6.28709,6.28709,14000000.0
2005-12-12 04:12:00,6.28667,6.2872,6.28559,6.28559,19000000.0
2005-12-12 04:13:00,6.28693,6.28731,6.28537,6.28644,20000000.0
2005-12-12 04:14:00,6.2864,6.28711,6.28511,6.28511,12000000.0
2005-12-12 04:15:00,6.28462,6.28521,6.28415,6.285,8000000.0
2005-12-12 04:16:00,6.28612,6.28612,6.28455,6.28534,13000000.0
2005-12-12 04:17:00,6.28593,6.28649,6.28472,6.28556,15000000.0
2005-12-12 04:18:00,6.28496,6.28588,6.28462,6.28554,9000000.0
2005-12-12 04:19:00,6.287,6.287,6.28528,6.2861,12000000.0
2005-12-12 04:20:00,6.28574,6.28581,6.28439,6.28507,9000000.0
2005-12-12 04:21:00,6.28468,6.28588,6.28379,6.28588,17000000.0
2005-12-12 04:22:00,6.28531,6.28622,6.28484,6.28489,14000000.0
2005-12-12 04:23:00,6.28676,6.28677,6.28557,6.28628,10000000.0
2005-12-12 04:24:00,6.28629,6.28657,6.28473,6.28554,12000000.0
2005-12-12 04:25:00,6.28563,6.28646,6.28534,6.28616,10000000.0
2005-12-12 04:26:00,6.28651,6.28669,6.2856,6.28587,7000000.0
2005-12-12 04:27:00,6.28577,6.28637,6.28482,6.28523,15000000.0
2005-12-12 04:28:00,6.28532,6.28655,6.28532,6.28639,7000000.0
2005-12-12 04:29:00,6.28598,6.28698,6.28544,6.28635,14000000.0
2005-12-12 04:30:00,6.28612,6.28612,6.28531,6.28544,11000000.0
2005-12-12 04:31:00,6.28565,6.28694,6.28545,6.28664,15000000.0
2005-12-12 04:32:00,6.28722,6.28722,6.28624,6.28672,17000000.0
2005-12-12 04:33:00,6.2869,6.2873,6.28628,6.28676,14000000.0
2005-12-12 04:34:00,6.28783,6.28934,6.28761,6.28863,9000000.0
2005-12-12 04:35:00,6.28876,6.28933,6.28751,6.288,12000000.0
2005-12-12 04:36:00,6.28775,6.28813,6.28677,6.28776,12000000.0
2005-12-12 04:37:00,6.28825,6.28916,6.28719,6.28774,12000000.0
2005-12-12 04:38:00,6.28755,6.28832,6.28692,6.28692,11000000.0
2005-12-12 04:39:00,6.28731,6.28877,6.2873,6.28817,17000000.0
2005-12-12 04:40:00,6.28819,6.28825,6.28709,6.28709,9000000.0
2005-12-12 04:41:00,6.28771,6.28791,6.28648,6.28648,10000000.0
2005-12-12 04:42:00,6.28636,6.28752,6.28636,6.28743,8000000.0
2005-12-12 04:43:00,6.28803,6.28893,6.28737,6.28794,18000000.0
2005-12-12 04:44:00,6.28768,6.289,6.28768,6.289,9000000.0
2005-12-12 04:45:00,6.28966,6.28966,6.28845,6.28873,9000000.0
2005-12-12 04:46:00,6.28887,6.28961,6.28848,6.28961,16000000.0
2005-12-12 04:47:00,6.29017,6.29059,6.28825,6.28893,12000000.0
2005-12-12 04:48:00,6.28978,6.28997,6.28931,6.28962,10000000.0
2005-12-12 04:49:00,6.28975,6.29084,6.28942,6.28967,16000000.0
2005-12-12 04:50:00,6.28967,6.2916,6.28967,6.28982,16000000.0
2005-12-12 04:51:00,6.2901,6.29215,6.2901,6.29072,20000000.0
2005-12-12 04:52:00,6.29068,6.29135,6.29,6.2901,13000000.0
2005-12-12 04:53:00,6.28972,6.29095,6.28952,6.28952,11000000.0
2005-12-12 04:54:00,6.2899,6.29064,6.28978,6.29011,11000000.0
2005-12-12 04:55:00,6.29044,6.29226,6.29044,6.29226,12000000.0
2005-12-12 04:56:00,6.29269,6.29415,6.29255,6.29335,16000000.0
2005-12-12 04:57:00,6.29352,6.29352,6.29208,6.29311,7000000.0
2005-12-12 04:58:00,6.29287,6.29319,6.29164,6.29164,13000000.0
2005-12-12 04:59:00,6.29237,6.29343,6.2922,6.29299,17000000.0
2005-12-12 05:00:00,6.29332,6.29352,6.29285,6.29333,10000000.0
2005-12-12 05:01:00,6.29397,6.29426,6.29253,6.29313,13000000.0
2005-12-12 05:02:00,6.29397,6.29397,6.29248,6.29286,18000000.0
2005-12-12 05:03:00,6.29286,6.29311,6.29217,6.29234,9000000.0
2005-12-12 05:04:00,6.29254,6.29297,6.29191,6.29207,12000000.0
2005-12-12 05:05:00,6.2917,6.29263,6.2914,6.29254,10000000.0
2005-12-12 05:06:00,6.29271,6.29351,6.29251,6.29267,20000000.0
2005-12-12 05:07:00,6.2927,6.29343,6.2927,6.29283,10000000.0
2005-12-12 05:08:00,6.29288,6.29484,6.29231,6.29292,17000000.0
2005-12-12 05:09:00,6.29254,6.29362,6.29254,6.2932,15000000.0
2005-12-12 05:10:00,6.29283,6.29295,6.29235,6.29287,10000000.0
2005-12-12 05:11:00,6.2932,6.2932,6.29232,6.29299,16000000.0
2005-12-12 05:12:00,6.29283,6.29291,6.29149,6.29149,7000000.0
2005-12-12 05:13:00,6.2915,6.29314,6.2915,6.29182,12000000.0
2005-12-12 05:14:00,6.29166,6.29268,6.29149,6.29233,14000000.0
2005-12-12 05:15:00,6.29229,6.29291,6.2914,6.29241,16000000.0
2005-12-12 05:16:00,6.29281,6.29382,6.2922,6.2922,15000000.0
2005-12-12 05:17:00,6.29161,6.29297,6.29139,6.29208,10000000.0
2005-12-12 05:18:00,6.29154,6.29197,6.29099,6.29193,13000000.0
2005-12-12 05:19:00,6.29142,6.29186,6.29069,6.29163,13000000.0
2005-12-12 05:20:00,6.29178,6.29231,6.29079,6.29106,20000000.0
2005-12-12 05:21:00,6.29106,6.29137,6.29058,6.29137,9000000.0
2005-12-12 05:22:00,6.29146,6.29146,6.29051,6.29087,17000000.0
2005-12-12 05:23:00,6.29098,6.29138,6.29023,6.29028,14000000.0
2005-12-12 05:24:00,6.29043,6.29108,6.28974,6.29108,19000000.0
2005-12-12 05:25:00,6.28986,6.29,6.28814,6.28949,13000000.0
2005-12-12 05:26:00,6.28828,6.28864,6.28754,6.28863,13000000.0
2005-12-12 05:27:00,6.28827,6.28852,6.28767,6.28805,13000000.0
2005-12-12 05:28:00,6.28739,6.28758,6.28633,6.28665,10000000.0
2005-12-12 05:29:00,6.28555,6.28555,6.28289,6.28289,17000000.0
2005-12-12 05:30:00,6.28279,6.28445,6.28279,6.28341,21000000.0
2005-12-12 05:31:00,6.2837,6.28509,6.2837,6.28393,13000000.0
2005-12-12 05:32:00,6.28311,6.28465,6.28311,6.28336,16000000.0
2005-12-12 05:33:00,6.28302,6.28491,6.28286,6.28427,13000000.0
2005-12-12 05:34:00,6.28437,6.28437,6.28136,6.28194,13000000.0
2005-12-12 05:35:00,6.28208,6.28282,6.2817,6.28282,14000000.0
2005-12-12 05:36:00,6.28329,6.28329,6.28177,6.28205,18000000.0
2005-12-12 05:37:00,6.28315,6.28356,6.28198,6.2828,12000000.0
2005-12-12 05:38:00,6.28213,6.28333,6.28179,6.28333,13000000.0
2005-12-12 05:39:00,6.28399,6.28479,6.28311,6.28376,21000000.0
2005-12-12 05:40:00,6.2851,6.28545,6.28409,6.28409,14000000.0
2005-12-12 05:41:00,6.28388,6.28516,6.28383,6.28477,13000000.0
2005-12-12 05:42:00,6.28494,6.28501,6.28366,6.28449,8000000.0
2005-12-12 05:43:00,6.28496,6.28496,6.28431,6.28461,13000000.0
2005-12-12 05:44:00,6.28348,6.2848,6.28348,6.2843,13000000.0
2005-12-12 05:45:00,6.28393,6.28444,6.28285,6.28285,24000000.0
2005-12-12 05:46:00,6.28327,6.28438,6.28305,6.28305,14000000.0
2005-12-12 05:47:00,6.28287,6.28443,6.28287,6.28323,11000000.0
2005-12-12 05:48:00,6.28332,6.2859,6.28332,6.28574,18000000.0
2005-12-12 05:49:00,6.28593,6.28683,6.28593,6.28627,10000000.0
2005-12-12 05:50:00,6.2861,6.28721,6.28605,6.28721,10000000.0
2005-12-12 05:51:00,6.28688,6.28783,6.28688,6.28783,11000000.0
2005-12-12 05:52:00,6.2878,6.2878,6.28677,6.28715,19000000.0
2005-12-12 05:53:00,6.28705,6.28705,6.28602,6.28692,15000000.0
2005-12-12 05:54:00,6.28721,6.28728,6.28711,6.28713,7000000.0
2005-12-12 05:55:00,6.28716,6.28723,6.28692,6.28694,12000000.0
2005-12-12 05:56:00,6.28742,6.28852,6.28718,6.28773,16000000.0
2005-12-12 05:57:00,6.28757,6.28757,6.28609,6.28609,11000000.0
2005-12-12 05:58:00,6.28633,6.28747,6.28628,6.28648,22000000.0
2005-12-12 05:59:00,6.28686,6.28738,6.28522,6.28555,9000000.0
2005-12-12 06:00:00,6.28574,6.28581,6.28451,6.28451,17000000.0
2005-12-12 06:01:00,6.28465,6.28522,6.28418,6.28501,18000000.0
2005-12-12 06:02:00,6.28534,6.28579,6.28399,6.28494,18000000.0
2005-12-12 06:03:00,6.28555,6.28725,6.28483,6.28725,16000000.0
2005-12-12 06:04:00,6.2871,6.28776,6.28672,6.28742,8000000.0
2005-12-12 06:05:00,6.28715,6.28768,6.28689,6.28768,10000000.0
2005-12-12 06:06:00,6.28738,6.28935,6.28738,6.28919,27000000.0
2005-12-12 06:07:00,6.28894,6.28919,6.28763,6.28807,17000000.0
2005-12-12 06:08:00,6.28774,6.28857,6.28687,6.28788,14000000.0
2005-12-12 06:09:00,6.28768,6.2888,6.28725,6.28761,13000000.0
2005-12-12 06:10:00,6.28769,6.28914,6.28769,6.28914,14000000.0
2005-12-12 06:11:00,6.28797,6.28978,6.28797,6.289,16000000.0
2005-12-12 06:12:00,6.28887,6.28974,6.28866,6.28917,17000000.0
2005-12-12 06:13:00,6.2896,6.29163,6.2896,6.2905,14000000.0
2005-12-12 06:14:00,6.29042,6.2909,6.2895,6.28956,12000000.0
2005-12-12 06:15:00,6.29026,6.29136,6.28963,6.28963,13000000.0
2005-12-12 06:16:00,6.28935,6.29114,6.28935,6.28997,14000000.0
2005-12-12 06:17:00,6.28984,6.29027,6.28841,6.28841,11000000.0
2005-12-12 06:18:00,6.28821,6.28909,6.28759,6.28798,12000000.0
2005-12-12 06:19:00,6.28919,6.28919,6.28734,6.28824,19000000.0
2005-12-12 06:20:00,6.28752,6.28866,6.28745,6.28832,11000000.0
2005-12-12 06:21:00,6.28783,6.28869,6.28761,6.28849,9000000.0
2005-12-12 06:22:00,6.28812,6.28866,6.28655,6.28655,22000000.0
2005-12-12 06:23:00,6.28747,6.28812,6.28658,6.28724,18000000.0
2005-12-12 06:24:00,6.28735,6.2876,6.2868,6.2876,8000000.0
2005-12-12 06:25:00,6.28896,6.2899,6.28774,6.28886,9000000.0
2005-12-12 06:26:00,6.28778,6.28836,6.2872,6.28791,13000000.0
2005-12-12 06:27:00,6.28849,6.28849,6.28758,6.28787,15000000.0
2005-12-12 06:28:00,6.28718,6.28743,6.28634,6.28651,18000000.0
2005-12-12 06:29:00,6.28739,6.28779,6.28625,6.28664,16000000.0
2005-12-12 06:30:00,6.28673,6.28758,6.28613,6.28758,10000000.0
2005-12-12 06:31:00,6.28709,6.28754,6.2863,6.28666,13000000.0
2005-12-12 06:32:00,6.28668,6.28729,6.28668,6.28729,10000000.0
2005-12-12 06:33:00,6.2879,6.28844,6.2871,6.2871,10000000.0
2005-12-12 06:34:00,6.28678,6.28789,6.28645,6.28789,15000000.0
2005-12-12 06:35:00,6.28735,6.28829,6.28672,6.28717,13000000.0
2005-12-12 06:36:00,6.2872,6.28782,6.28558,6.28558,23000000.0
2005-12-12 06:37:00,6.28631,6.28685,6.28554,6.28672,11000000.0
2005-12-12 06:38:00,6.28815,6.28815,6.28668,6.28724,17000000.0
2005-12-12 06:39:00,6.28727,6.28797,6.28647,6.28742,8000000.0
2005-12-12 06:40:00,6.28705,6.28845,6.28623,6.28682,15000000.0
2005-12-12 06:41:00,6.28671,6.28762,6.2863,6.28666,15000000.0
2005-12-12 06:42:00,6.2876,6.28771,6.2862,6.2862,16000000.0
2005-12-12 06:43:00,6.28608,6.28682,6.28608,6.28654,12000000.0
2005-12-12 06:44:00,6.28658,6.28788,6.28658,6.28776,13000000.0
2005-12-12 06:45:00,6.28707,6.28794,6.28693,6.28747,14000000.0
2005-12-12 06:46:00,6.28696,6.28741,6.28592,6.28644,12000000.0
2005-12-12 06:47:00,6.28617,6.28651,6.28617,6.28651,11000000.0
2005-12-12 06:48:00,6.28662,6.28662,6.28636,6.28662,15000000.0
2005-12-12 06:49:00,6.28655,6.28718,6.28648,6.28653,17000000.0
2005-12-12 06:50:00,6.2865,6.28733,6.28632,6.28707,13000000.0
2005-12-12 06:51:00,6.2866,6.28695,6.28643,6.28675,8000000.0
2005-12-12 06:52:00,6.28684,6.28741,6.28603,6.2862,14000000.0
2005-12-12 06:53:00,6.28542,6.28642,6.28502,6.28642,13000000.0
2005-12-12 06:54:00,6.28597,6.28617,6.28435,6.28491,8000000.0
2005-12-12 06:55:00,6.28427,6.2857,6.28414,6.28536,10000000.0
2005-12-12 06:56:00,6.28508,6.28561,6.28448,6.28484,11000000.0
2005-12-12 06:57:00,6.28451,6.28538,6.28451,6.28496,17000000.0
2005-12-12 06:58:00,6.28496,6.28528,6.2845,6.28513,12000000.0
2005-12-12 06:59:00,6.28393,6.28515,6.28354,6.28445,14000000.0
2005-12-12 07:00:00,6.28454,6.28454,6.2833,6.2833,11000000.0
2005-12-12 07:01:00,6.28243,6.28329,6.28219,6.28219,10000000.0
2005-12-12 07:02:00,6.28346,6.28438,6.2819,6.2819,14000000.0
2005-12-12 07:03:00,6.28224,6.2836,6.28201,6.28232,7000000.0
2005-12-12 07:04:00,6.28202,6.2841,6.28202,6.2841,16000000.0
2005-12-12 07:05:00,6.28379,6.28421,6.28284,6.28381,15000000.0
2005-12-12 07:06:00,6.28321,6.28433,6.28196,6.28196,16000000.0
2005-12-12 07:07:00,6.28247,6.28497,6.28247,6.28477,12000000.0
2005-12-12 07:08:00,6.28391,6.28464,6.28371,6.28378,8000000.0
2005-12-12 07:09:00,6.28297,6.28431,6.2825,6.284,8000000.0
2005-12-12 07:10:00,6.28426,6.2846,6.28269,6.28269,16000000.0
2005-12-12 07:11:00,6.28284,6.28409,6.28284,6.28303,17000000.0
2005-12-12 07:12:00,6.28331,6.28462,6.28284,6.28294,20000000.0
2005-12-12 07:13:00,6.283,6.28514,6.283,6.28397,18000000.0
2005-12-12 07:14:00,6.28408,6.28465,6.28318,6.2841,11000000.0
2005-12-12 07:15:00,6.28463,6.28463,6.28281,6.28319,18000000.0
2005-12-12 07:16:00,6.28276,6.28491,6.28276,6.2842,18000000.0
2005-12-12 07:17:00,6.28513,6.28599,6.28421,6.28483,12000000.0
2005-12-12 07:18:00,6.28461,6.28606,6.28398,6.28554,18000000.0
2005-12-12 07:19:00,6.28638,6.28686,6.28553,6.28647,14000000.0
2005-12-12 07:20:00,6.28676,6.28676,6.28494,6.28494,18000000.0
2005-12-12 07:21:00,6.28467,6.28543,6.28401,6.28543,13000000.0
2005-12-12 07:22:00,6.2859,6.2859,6.28373,6.28373,14000000.0
2005-12-12 07:23:00,6.28426,6.28496,6.28361,6.28361,15000000.0
2005-12-12 07:24:00,6.28418,6.28497,6.28321,6.28321,16000000.0
2005-12-12 07:25:00,6.28389,6.2862,6.28389,6.28564,15000000.0
2005-12-12 07:26:00,6.28578,6.28616,6.28548,6.28558,13000000.0
2005-12-12 07:27:00,6.28535,6.28591,6.28401,6.28414,12000000.0
2005-12-12 07:28:00,6.28465,6.28672,6.28465,6.28672,22000000.0
2005-12-12 07:29:00,6.28537,6.28716,6.28537,6.28567,16000000.0
2005-12-12 07:30:00,6.28563,6.28694,6.28563,6.28604,14000000.0
2005-12-12 07:31:00,6.28593,6.28685,6.28576,6.28576,13000000.0
2005-12-12 07:32:00,6.28575,6.28704,6.28575,6.28704,9000000.0
2005-12-12 07:33:00,6.2874,6.28804,6.2874,6.28769,7000000.0
2005-12-12 07:34:00,6.28719,6.2875,6.28558,6.28618,18000000.0
2005-12-12 07:35:00,6.28616,6.28779,6.28594,6.28779,9000000.0
2005-12-12 07:36:00,6.2868,6.28705,6.2855,6.28581,13000000.0
2005-12-12 07:37:00,6.28611,6.2867,6.28486,6.2852,11000000.0
2005-12-12 07:38:00,6.28504,6.2857,6.28445,6.28489,11000000.0
2005-12-12 07:39:00,6.28474,6.28606,6.28374,6.28464,19000000.0
2005-12-12 07:40:00,6.28397,6.28506,6.2837,6.28493,11000000.0
2005-12-12 07:41:00,6.28553,6.28596,6.28523,6.28538,7000000.0
2005-12-12 07:42:00,6.28526,6.28526,6.28426,6.28498,13000000.0
2005-12-12 07:43:00,6.2858,6.28722,6.2858,6.28722,14000000.0
2005-12-12 07:44:00,6.28578,6.28659,6.28529,6.28529,10000000.0
2005-12-12 07:45:00,6.28553,6.28647,6.28553,6.28596,8000000.0
2005-12-12 07:46:00,6.28566,6.28585,6.28556,6.28565,13000000.0
2005-12-12 07:47:00,6.28556,6.28556,6.28433,6.28433,15000000.0
2005-12-12 07:48:00,6.28444,6.2873,6.28444,6.28672,13000000.0
2005-12-12 07:49:00,6.28679,6.2873,6.28605,6.28638,10000000.0
2005-12-12 07:50:00,6.28559,6.28778,6.28559,6.28663,17000000.0
2005-12-12 07:51:00,6.28664,6.28724,6.28547,6.28547,16000000.0
2005-12-12 07:52:00,6.28639,6.28818,6.28639,6.28667,13000000.0
2005-12-12 07:53:00,6.28606,6.28783,6.28595,6.2868,10000000.0
2005-12-12 07:54:00,6.28645,6.28855,6.28645,6.28776,11000000.0
2005-12-12 07:55:00,6.28824,6.28912,6.28771,6.2885,12000000.0
2005-12-12 07:56:00,6.28888,6.28921,6.28803,6.28866,13000000.0
2005-12-12 07:57:00,6.28819,6.28994,6.28776,6.28916,8000000.0
2005-12-12 07:58:00,6.28857,6.29051,6.28857,6.28951,14000000.0
2005-12-12 07:59:00,6.28956,6.29032,6.28896,6.28896,15000000.0
2005-12-12 08:00:00,6.28835,6.28971,6.28792,6.28954,10000000.0
2005-12-12 08:01:00,6.2889,6.29022,6.28875,6.28998,13000000.0
2005-12-12 08:02:00,6.28834,6.29044,6.28834,6.28978,14000000.0
2005-12-12 08:03:00,6.28911,6.29055,6.28841,6.29055,12000000.0
2005-12-12 08:04:00,6.28978,6.28978,6.28825,6.28968,16000000.0
2005-12-12 08:05:00,6.28925,6.29023,6.28917,6.28917,14000000.0
2005-12-12 08:06:00,6.28952,6.29059,6.28876,6.28911,19000000.0
2005-12-12 08:07:00,6.28889,6.29098,6.28882,6.28957,19000000.0
2005-12-12 08:08:00,6.28984,6.29082,6.28984,6.29019,11000000.0
2005-12-12 08:09:00,6.29012,6.29046,6.28944,6.2897,10000000.0
2005-12-12 08:10:00,6.28956,6.28974,6.28866,6.2896,16000000.0
2005-12-12 08:11:00,6.28894,6.28989,6.28849,6.28964,9000000.0
2005-12-12 08:12:00,6.28937,6.28939,6.288,6.28804,10000000.0
2005-12-12 08:13:00,6.28731,6.28885,6.28711,6.28746,11000000.0
2005-12-12 08:14:00,6.28682,6.28735,6.28652,6.28735,12000000.0
2005-12-12 08:15:00,6.28793,6.28903,6.28781,6.28789,15000000.0
2005-12-12 08:16:00,6.2877,6.2891,6.2877,6.28794,14000000.0
2005-12-12 08:17:00,6.28782,6.28863,6.28717,6.28717,10000000.0
2005-12-12 08:18:00,6.28653,6.28698,6.28526,6.28689,9000000.0
2005-12-12 08:19:00,6.28568,6.28683,6.28551,6.28577,11000000.0
2005-12-12 08:20:00,6.28675,6.28702,6.28514,6.28514,11000000.0
2005-12-12 08:21:00,6.28557,6.28587,6.2844,6.28457,20000000.0
2005-12-12 08:22:00,6.28382,6.28502,6.28337,6.28337,8000000.0
2005-12-12 08:23:00,6.28459,6.28526,6.28348,6.28473,12000000.0
2005-12-12 08:24:00,6.28476,6.28485,6.28273,6.28292,13000000.0
2005-12-12 08:25:00,6.28303,6.28519,6.28303,6.28519,12000000.0
2005-12-12 08:26:00,6.28548,6.28548,6.28443,6.28465,13000000.0
2005-12-12 08:27:00,6.2847,6.28543,6.28438,6.2849,11000000.0
2005-12-12 08:28:00,6.2849,6.28622,6.2849,6.28622,8000000.0
2005-12-12 08:29:00,6.28609,6.28749,6.28569,6.28614,12000000.0
2005-12-12 08:30:00,6.28643,6.28731,6.28643,6.28706,11000000.0
2005-12-12 08:31:00,6.28758,6.28778,6.28633,6.28738,10000000.0
2005-12-12 08:32:00,6.28682,6.28721,6.28609,6.28712,13000000.0
2005-12-12 08:33:00,6.2871,6.28863,6.28675,6.28839,11000000.0
2005-12-12 08:34:00,6.28718,6.28741,6.28631,6.28646,17000000.0
2005-12-12 08:35:00,6.28814,6.28826,6.28661,6.28773,11000000.0
2005-12-12 08:36:00,6.2873,6.28755,6.28676,6.28753,10000000.0
2005-12-12 08:37:00,6.28792,6.2881,6.28617,6.28617,9000000.0
2005-12-12 08:38:00,6.2865,6.2865,6.28561,6.28561,18000000.0
2005-12-12 08:39:00,6.28614,6.28683,6.28567,6.28655,8000000.0
2005-12-12 08:40:00,6.28607,6.28616,6.28536,6.28616,7000000.0
2005-12-12 08:41:00,6.28607,6.28609,6.28501,6.28501,16000000.0
2005-12-12 08:42:00,6.28545,6.28573,6.28428,6.2857,14000000.0
2005-12-12 08:43:00,6.28502,6.28593,6.28473,6.28592,12000000.0
2005-12-12 08:44:00,6.28603,6.28603,6.28431,6.28542,9000000.0
2005-12-12 08:45:00,6.28521,6.2857,6.28478,6.28513,18000000.0
2005-12-12 08:46:00,6.28479,6.28536,6.28414,6.28448,14000000.0
2005-12-12 08:47:00,6.2852,6.28549,6.28433,6.28549,18000000.0
2005-12-12 08:48:00,6.28489,6.28574,6.28444,6.28535,12000000.0
2005-12-12 08:49:00,6.28553,6.2859,6.28443,6.28523,14000000.0
2005-12-12 08:50:00,6.28522,6.28619,6.28477,6.2853,16000000.0
2005-12-12 08:51:00,6.28536,6.28581,6.28493,6.28569,21000000.0
2005-12-12 08:52:00,6.28544,6.28674,6.28536,6.28553,20000000.0
2005-12-12 08:53:00,6.28547,6.28634,6.28533,6.28634,7000000.0
2005-12-12 08:54:00,6.28492,6.28653,6.28492,6.28628,17000000.0
2005-12-12 08:55:00,6.28607,6.28661,6.2858,6.28661,12000000.0
2005-12-12 08:56:00,6.28663,6.28663,6.28501,6.28519,17000000.0
2005-12-12 08:57:00,6.2866,6.2874,6.28583,6.2871,16000000.0
2005-12-12 08:58:00,6.28653,6.28701,6.28485,6.28485,12000000.0
2005-12-12 08:59:00,6.28513,6.28645,6.28513,6.28645,13000000.0
2005-12-12 09:00:00,6.28571,6.28634,6.28487,6.28547,17000000.0
2005-12-12 09:01:00,6.28561,6.28789,6.28561,6.28749,13000000.0
2005-12-12 09:02:00,6.28644,6.28871,6.2864,6.2877,8000000.0
2005-12-12 09:03:00,6.28722,6.2875,6.28613,6.28663,16000000.0
2005-12-12 09:04:00,6.28654,6.28708,6.28628,6.28629,8000000.0
2005-12-12 09:05:00,6.28663,6.28741,6.28584,6.28741,11000000.0
2005-12-12 09:06:00,6.28738,6.28911,6.28719,6.289,10000000.0
2005-12-12 09:07:00,6.28953,6.29154,6.2895,6.29138,10000000.0
2005-12-12 09:08:00,6.29126,6.29237,6.29065,6.29235,19000000.0
2005-12-12 09:09:00,6.29105,6.29309,6.29066,6.29163,16000000.0
2005-12-12 09:10:00,6.29222,6.29246,6.29099,6.29186,8000000.0
2005-12-12 09:11:00,6.29079,6.29132,6.29004,6.29049,11000000.0
2005-12-12 09:12:00,6.29044,6.2919,6.29044,6.29085,16000000.0
2005-12-12 09:13:00,6.29093,6.29158,6.29073,6.29146,15000000.0
2005-12-12 09:14:00,6.29126,6.29146,6.29002,6.29041,17000000.0
2005-12-12 09:15:00,6.29077,6.29159,6.2904,6.29072,12000000.0
2005-12-12 09:16:00,6.29062,6.29122,6.29022,6.29056,14000000.0
2005-12-12 09:17:00,6.29091,6.29119,6.2899,6.29031,14000000.0
2005-12-12 09:18:00,6.29122,6.29137,6.28991,6.29055,18000000.0
2005-12-12 09:19:00,6.2914,6.29285,6.29083,6.29118,14000000.0
2005-12-12 09:20:00,6.29264,6.2931,6.29126,6.29171,18000000.0
2005-12-12 09:21:00,6.29261,6.29261,6.29099,6.29231,17000000.0
2005-12-12 09:22:00,6.29184,6.29276,6.29136,6.29136,13000000.0
2005-12-12 09:23:00,6.29116,6.29272,6.29116,6.29226,12000000.0
2005-12-12 09:24:00,6.2916,6.29188,6.28962,6.29126,14000000.0
2005-12-12 09:25:00,6.29124,6.29146,6.2903,6.2913,9000000.0
2005-12-12 09:26:00,6.29222,6.29425,6.29215,6.29341,13000000.0
2005-12-12 09:27:00,6.29419,6.29419,6.29271,6.29401,13000000.0
2005-12-12 09:28:00,6.29445,6.29445,6.29288,6.29304,19000000.0
2005-12-12 09:29:00,6.29335,6.29607,6.29325,6.29506,14000000.0
2005-12-12 09:30:00,6.2958,6.2958,6.29353,6.29407,15000000.0
2005-12-12 09:31:00,6.29423,6.29479,6.29311,6.29375,11000000.0
2005-12-12 09:32:00,6.29362,6.29416,6.29291,6.29412,16000000.0
2005-12-12 09:33:00,6.29428,6.29437,6.2932,6.2936,9000000.0
2005-12-12 09:34:00,6.29384,6.2951,6.29303,6.29344,18000000.0
2005-12-12 09:35:00,6.29505,6.2952,6.29373,6.2948,14000000.0
2005-12-12 09:36:00,6.2938,6.294,6.29249,6.29318,16000000.0
2005-12-12 09:37:00,6.29276,6.29294,6.29096,6.29212,20000000.0
2005-12-12 09:38:00,6.29152,6.29172,6.29027,6.29051,19000000.0
2005-12-12 09:39:00,6.29137,6.29193,6.29025,6.29146,16000000.0
2005-12-12 09:40:00,6.29176,6.29186,6.2906,6.2915,12000000.0
2005-12-12 09:41:00,6.29153,6.29159,6.28937,6.29055,18000000.0
2005-12-12 09:42:00,6.2893,6.29046,6.28875,6.29046,16000000.0
2005-12-12 09:43:00,6.29041,6.29154,6.28952,6.29085,15000000.0
2005-12-12 09:44:00,6.29126,6.29126,6.28925,6.29035,13000000.0
2005-12-12 09:45:00,6.28985,6.29097,6.28931,6.28978,13000000.0
2005-12-12 09:46:00,6.2896,6.29023,6.28762,6.2883,17000000.0
2005-12-12 09:47:00,6.28855,6.28948,6.288,6.28848,13000000.0
2005-12-12 09:48:00,6.28884,6.29018,6.28826,6.28829,16000000.0
2005-12-12 09:49:00,6.28873,6.29056,6.2887,6.28918,17000000.0
2005-12-12 09:50:00,6.28854,6.28932,6.28734,6.28858,12000000.0
2005-12-12 09:51:00,6.2887,6.28928,6.2878,6.2878,16000000.0
2005-12-12 09:52:00,6.28792,6.28893,6.28791,6.28893,16000000.0
2005-12-12 09:53:00,6.28899,6.28974,6.28769,6.28885,15000000.0
2005-12-12 09:54:00,6.28868,6.28887,6.2875,6.28784,15000000.0
2005-12-12 09:55:00,6.2889,6.28916,6.28767,6.28873,15000000.0
2005-12-12 09:56:00,6.28845,6.28919,6.28785,6.28785,17000000.0
2005-12-12 09:57:00,6.28793,6.28887,6.28713,6.28764,12000000.0
2005-12-12 09:58:00,6.28807,6.28807,6.28664,6.2869,14000000.0
2005-12-12 09:59:00,6.2875,6.28852,6.28742,6.28757,10000000.0
2005-12-12 10:00:00,6.28808,6.28814,6.28635,6.28765,11000000.0
2005-12-12 10:01:00,6.28783,6.28851,6.28665,6.28829,24000000.0
2005-12-12 10:02:00,6.28803,6.28887,6.28767,6.28773,14000000.0
2005-12-12 10:03:00,6.28836,6.28964,6.28824,6.28928,16000000.0
2005-12-12 10:04:00,6.29074,6.29163,6.2899,6.29163,10000000.0
2005-12-12 10:05:00,6.29124,6.29156,6.29041,6.29093,10000000.0
2005-12-12 10:06:00,6.29023,6.29034,6.28879,6.28879,9000000.0
2005-12-12 10:07:00,6.28846,6.28948,6.28815,6.28867,11000000.0
2005-12-12 10:08:00,6.28894,6.28976,6.28876,6.28976,9000000.0
2005-12-12 10:09:00,6.29001,6.29068,6.28967,6.28996,11000000.0
2005-12-12 10:10:00,6.29142,6.29181,6.29044,6.29133,15000000.0
2005-12-12 10:11:00,6.29216,6.29316,6.29084,6.29316,16000000.0
2005-12-12 10:12:00,6.29316,6.29359,6.29196,6.29324,19000000.0
2005-12-12 10:13:00,6.29404,6.29416,6.29287,6.29362,9000000.0
2005-12-12 10:14:00,6.29356,6.29383,6.29269,6.29279,11000000.0
2005-12-12 10:15:00,6.29245,6.29268,6.29088,6.29088,8000000.0
2005-12-12 10:16:00,6.291,6.29169,6.28894,6.28905,17000000.0
2005-12-12 10:17:00,6.28835,6.28926,6.28642,6.28742,16000000.0
2005-12-12 10:18:00,6.28861,6.29022,6.28671,6.2872,16000000.0
2005-12-12 10:19:00,6.28721,6.28721,6.28455,6.28455,17000000.0
2005-12-12 10:20:00,6.28355,6.28355,6.27656,6.27778,16000000.0
2005-12-12 10:21:00,6.27911,6.27957,6.27647,6.2769,7000000.0
2005-12-12 10:22:00,6.27703,6.27802,6.27701,6.27726,10000000.0
2005-12-12 10:23:00,6.27699,6.27802,6.27699,6.27802,14000000.0
2005-12-12 10:24:00,6.27758,6.27924,6.27734,6.27834,13000000.0
2005-12-12 10:25:00,6.27658,6.27728,6.2753,6.2759,12000000.0
2005-12-12 10:26:00,6.27605,6.2772,6.27574,6.2772,11000000.0
2005-12-12 10:27:00,6.27743,6.27748,6.27577,6.27655,13000000.0
2005-12-12 10:28:00,6.276,6.27688,6.27469,6.27597,13000000.0
2005-12-12 10:29:00,6.27492,6.27492,6.27196,6.27225,11000000.0
2005-12-12 10:30:00,6.27204,6.27204,6.27074,6.27141,9000000.0
2005-12-12 10:31:00,6.2719,6.27463,6.27153,6.27188,16000000.0
2005-12-12 10:32:00,6.27313,6.27495,6.2723,6.27354,9000000.0
2005-12-12 10:33:00,6.2739,6.2739,6.27204,6.27288,12000000.0
2005-12-12 10:34:00,6.27376,6.27401,6.27308,6.27338,11000000.0
2005-12-12 10:35:00,6.27407,6.27407,6.2724,6.2731,17000000.0
2005-12-12 10:36:00,6.27422,6.27538,6.27261,6.27358,10000000.0
2005-12-12 10:37:00,6.27407,6.27525,6.27264,6.27326,15000000.0
2005-12-12 10:38:00,6.27206,6.27312,6.27176,6.27212,17000000.0
2005-12-12 10:39:00,6.27129,6.27228,6.26937,6.27135,13000000.0
2005-12-12 10:40:00,6.27147,6.27147,6.26865,6.26865,10000000.0
2005-12-12 10:41:00,6.27005,6.27058,6.26871,6.26871,15000000.0
2005-12-12 10:42:00,6.26914,6.26949,6.26828,6.26913,12000000.0
2005-12-12 10:43:00,6.26924,6.27269,6.26924,6.27083,13000000.0
2005-12-12 10:44:00,6.26931,6.26931,6.26795,6.26861,12000000.0
2005-12-12 10:45:00,6.26778,6.26999,6.26778,6.26882,13000000.0
2005-12-12 10:46:00,6.26804,6.26861,6.26756,6.26809,13000000.0
2005-12-12 10:47:00,6.26869,6.26933,6.26817,6.26917,7000000.0
2005-12-12 10:48:00,6.26904,6.26963,6.268,6.26841,12000000.0
2005-12-12 10:49:00,6.2693,6.26995,6.26895,6.26952,10000000.0
2005-12-12 10:50:00,6.26932,6.27056,6.26889,6.27029,14000000.0
2005-12-12 10:51:00,6.27111,6.27208,6.27086,6.27174,11000000.0
2005-12-12 10:52:00,6.27202,6.27267,6.27108,6.27145,20000000.0
2005-12-12 10:53:00,6.27202,6.27294,6.27202,6.27282,9000000.0
2005-12-12 10:54:00,6.2724,6.27308,6.27158,6.27218,18000000.0
2005-12-12 10:55:00,6.26939,6.27111,6.26917,6.27023,10000000.0
2005-12-12 10:56:00,6.26966,6.27208,6.26912,6.26951,11000000.0
2005-12-12 10:57:00,6.26753,6.26841,6.26753,6.26815,8000000.0
2005-12-12 10:58:00,6.26888,6.26985,6.26826,6.26985,10000000.0
2005-12-12 10:59:00,6.26876,6.26937,6.26722,6.26722,10000000.0
2005-12-12 11:00:00,6.26751,6.2683,6.26713,6.26771,15000000.0
2005-12-12 11:01:00,6.2677,6.26968,6.26647,6.26712,12000000.0
2005-12-12 11:02:00,6.26711,6.26711,6.26527,6.26604,8000000.0
2005-12-12 11:03:00,6.26477,6.2675,6.26273,6.26343,11000000.0
2005-12-12 11:04:00,6.26244,6.26291,6.26126,6.26186,15000000.0
2005-12-12 11:05:00,6.26151,6.26151,6.25976,6.26058,17000000.0
2005-12-12 11:06:00,6.25993,6.26075,6.25963,6.26028,12000000.0
2005-12-12 11:07:00,6.25943,6.25943,6.25733,6.25832,11000000.0
2005-12-12 11:08:00,6.25823,6.2596,6.25781,6.25885,22000000.0
2005-12-12 11:09:00,6.25847,6.26007,6.25841,6.25993,9000000.0
2005-12-12 11:10:00,6.26055,6.26118,6.25995,6.25999,16000000.0
2005-12-12 11:11:00,6.25903,6.25984,6.25858,6.2589,7000000.0
2005-12-12 11:12:00,6.26067,6.26173,6.26,6.26095,15000000.0
2005-12-12 11:13:00,6.26131,6.26337,6.26121,6.26319,11000000.0
2005-12-12 11:14:00,6.26364,6.26364,6.26254,6.26338,18000000.0
2005-12-12 11:15:00,6.26314,6.26349,6.26212,6.26246,11000000.0
2005-12-12 11:16:00,6.26278,6.26472,6.26249,6.26371,13000000.0
2005-12-12 11:17:00,6.26352,6.2649,6.26293,6.26446,13000000.0
2005-12-12 11:18:00,6.26492,6.26518,6.26421,6.26494,9000000.0
2005-12-12 11:19:00,6.26521,6.26576,6.26381,6.26381,17000000.0
2005-12-12 11:20:00,6.26361,6.26472,6.26351,6.26351,14000000.0
2005-12-12 11:21:00,6.26342,6.26398,6.26263,6.26274,14000000.0
2005-12-12 11:22:00,6.26251,6.26337,6.26214,6.26219,22000000.0
2005-12-12 11:23:00,6.26242,6.26364,6.26242,6.26339,8000000.0
2005-12-12 11:24:00,6.26385,6.26433,6.26294,6.26335,18000000.0
2005-12-12 11:25:00,6.26423,6.26556,6.26406,6.26556,9000000.0
2005-12-12 11:26:00,6.26547,6.26618,6.26488,6.26488,15000000.0
2005-12-12 11:27:00,6.26405,6.26461,6.26271,6.26271,10000000.0
2005-12-12 11:28:00,6.26231,6.26378,6.26231,6.26362,13000000.0
2005-12-12 11:29:00,6.2637,6.2659,6.2637,6.2659,17000000.0
2005-12-12 11:30:00,6.26617,6.26681,6.26484,6.26495,13000000.0
2005-12-12 11:31:00,6.26448,6.26548,6.26384,6.26498,12000000.0
2005-12-12 11:32:00,6.26529,6.26668,6.26502,6.26623,20000000.0
2005-12-12 11:33:00,6.26722,6.26722,6.26544,6.26551,16000000.0
2005-12-12 11:34:00,6.266,6.26664,6.26541,6.26645,13000000.0
2005-12-12 11:35:00,6.26576,6.26673,6.26513,6.26603,14000000.0
2005-12-12 11:36:00,6.2666,6.26704,6.26618,6.2664,11000000.0
2005-12-12 11:37:00,6.26627,6.26679,6.26545,6.26616,16000000.0
2005-12-12 11:38:00,6.26661,6.26661,6.26508,6.26574,8000000.0
2005-12-12 11:39:00,6.26544,6.26671,6.26544,6.26615,11000000.0
2005-12-12 11:40:00,6.26663,6.2672,6.26544,6.26606,12000000.0
2005-12-12 11:41:00,6.26567,6.26846,6.26563,6.26846,10000000.0
2005-12-12 11:42:00,6.26857,6.26857,6.26693,6.26788,10000000.0
2005-12-12 11:43:00,6.26736,6.26747,6.26575,6.26726,17000000.0
2005-12-12 11:44:00,6.26699,6.26699,6.2632,6.26611,15000000.0
2005-12-12 11:45:00,6.26718,6.2678,6.26661,6.26706,16000000.0
2005-12-12 11:46:00,6.26744,6.26744,6.26549,6.2656,7000000.0
2005-12-12 11:47:00,6.26544,6.2661,6.26459,6.2653,16000000.0
2005-12-12 11:48:00,6.26471,6.26541,6.26446,6.2647,13000000.0
2005-12-12 11:49:00,6.26513,6.26568,6.26456,6.26557,10000000.0
2005-12-12 11:50:00,6.26577,6.26647,6.26536,6.26643,12000000.0
2005-12-12 11:51:00,6.26645,6.26678,6.26549,6.26549,14000000.0
2005-12-12 11:52:00,6.26561,6.26653,6.26556,6.26641,18000000.0
2005-12-12 11:53:00,6.26672,6.26774,6.26606,6.26768,16000000.0
2005-12-12 11:54:00,6.26765,6.26789,6.26635,6.26635,8000000.0
2005-12-12 11:55:00,6.26624,6.26734,6.26624,6.26694,8000000.0
2005-12-12 11:56:00,6.26654,6.26765,6.26611,6.2676,8000000.0
2005-12-12 11:57:00,6.26686,6.26804,6.26686,6.26693,11000000.0
2005-12-12 11:58:00,6.26642,6.26725,6.26629,6.26725,14000000.0
2005-12-12 11:59:00,6.2669,6.2693,6.26586,6.26586,11000000.0
2005-12-12 12:00:00,6.26597,6.26685,6.26531,6.26632,15000000.0
2005-12-12 12:01:00,6.26593,6.26711,6.2652,6.26538,13000000.0
2005-12-12 12:02:00,6.26541,6.26672,6.26524,6.2657,15000000.0
2005-12-12 12:03:00,6.2653,6.26665,6.2653,6.26616,11000000.0
2005-12-12 12:04:00,6.26628,6.26647,6.26541,6.26543,9000000.0
2005-12-12 12:05:00,6.26572,6.26702,6.26572,6.26702,9000000.0
2005-12-12 12:06:00,6.26651,6.26743,6.26583,6.26583,15000000.0
2005-12-12 12:07:00,6.26598,6.26727,6.26598,6.26662,11000000.0
2005-12-12 12:08:00,6.26651,6.26731,6.26622,6.26679,8000000.0
2005-12-12 12:09:00,6.26688,6.26748,6.26661,6.26726,18000000.0
2005-12-12 12:10:00,6.26689,6.26732,6.26634,6.26634,14000000.0
2005-12-12 12:11:00,6.26739,6.26787,6.26664,6.26701,9000000.0
2005-12-12 12:12:00,6.26841,6.26975,6.26802,6.26802,18000000.0
2005-12-12 12:13:00,6.26796,6.26882,6.26765,6.26882,12000000.0
2005-12-12 12:14:00,6.26849,6.26849,6.2661,6.2661,10000000.0
2005-12-12 12:15:00,6.26604,6.26825,6.26604,6.26825,8000000.0
2005-12-12 12:16:00,6.26873,6.26873,6.26652,6.26706,14000000.0
2005-12-12 12:17:00,6.26703,6.26746,6.26604,6.26746,13000000.0
2005-12-12 12:18:00,6.26714,6.26717,6.26487,6.2654,10000000.0
2005-12-12 12:19:00,6.26525,6.26527,6.26412,6.26527,11000000.0
2005-12-12 12:20:00,6.2653,6.2653,6.26387,6.26409,8000000.0
2005-12-12 12:21:00,6.26391,6.26462,6.2634,6.26398,20000000.0
2005-12-12 12:22:00,6.26342,6.26418,6.26254,6.26301,14000000.0
2005-12-12 12:23:00,6.26301,6.26306,6.26145,6.26145,11000000.0
2005-12-12 12:24:00,6.26114,6.26178,6.26022,6.26034,17000000.0
2005-12-12 12:25:00,6.26017,6.26116,6.25969,6.26063,12000000.0
2005-12-12 12:26:00,6.26236,6.26311,6.26159,6.26217,7000000.0
2005-12-12 12:27:00,6.2613,6.26152,6.2602,6.26125,7000000.0
2005-12-12 12:28:00,6.26184,6.26192,6.26079,6.26159,19000000.0
2005-12-12 12:29:00,6.26098,6.26224,6.26029,6.26123,12000000.0
2005-12-12 12:30:00,6.26128,6.26213,6.26084,6.26176,10000000.0
2005-12-12 12:31:00,6.26148,6.26154,6.2604,6.26122,12000000.0
2005-12-12 12:32:00,6.26142,6.26187,6.26134,6.26142,12000000.0
2005-12-12 12:33:00,6.26092,6.26145,6.25889,6.26131,15000000.0
2005-12-12 12:34:00,6.26092,6.26191,6.26076,6.26191,12000000.0
2005-12-12 12:35:00,6.26192,6.26245,6.26148,6.26206,12000000.0
2005-12-12 12:36:00,6.26155,6.26155,6.26019,6.26019,15000000.0
2005-12-12 12:37:00,6.26031,6.26031,6.25948,6.25996,8000000.0
2005-12-12 12:38:00,6.25963,6.2608,6.25912,6.25998,15000000.0
2005-12-12 12:39:00,6.26099,6.2613,6.25967,6.2602,14000000.0
2005-12-12 12:40:00,6.2598,6.26118,6.25906,6.26118,18000000.0
2005-12-12 12:41:00,6.26129,6.26192,6.26066,6.26095,11000000.0
2005-12-12 12:42:00,6.26153,6.2635,6.26153,6.26335,17000000.0
2005-12-12 12:43:00,6.26364,6.26392,6.26223,6.26326,11000000.0
2005-12-12 12:44:00,6.2628,6.2628,6.26122,6.26145,13000000.0
2005-12-12 12:45:00,6.26158,6.26245,6.26116,6.26245,10000000.0
2005-12-12 12:46:00,6.26142,6.26198,6.2608,6.26137,20000000.0
2005-12-12 12:47:00,6.26113,6.26222,6.26077,6.26119,10000000.0
2005-12-12 12:48:00,6.26126,6.26134,6.26013,6.26101,10000000.0
2005-12-12 12:49:00,6.26146,6.26147,6.26044,6.26114,15000000.0
2005-12-12 12:50:00,6.26129,6.26278,6.26122,6.26239,14000000.0
2005-12-12 12:51:00,6.26191,6.26231,6.26089,6.26169,14000000.0
2005-12-12 12:52:00,6.26104,6.26213,6.26089,6.26159,9000000.0
2005-12-12 12:53:00,6.26081,6.26192,6.26081,6.26154,9000000.0
2005-12-12 12:54:00,6.26178,6.26247,6.26109,6.26109,20000000.0
2005-12-12 12:55:00,6.26085,6.26182,6.26003,6.26003,12000000.0
2005-12-12 12:56:00,6.26066,6.261,6.25994,6.26,7000000.0
2005-12-12 12:57:00,6.26069,6.26211,6.26069,6.26211,13000000.0
2005-12-12 12:58:00,6.26213,6.26248,6.26031,6.26166,16000000.0
2005-12-12 12:59:00,6.26192,6.26326,6.26167,6.26326,14000000.0
2005-12-12 13:00:00,6.26298,6.26298,6.26199,6.26199,12000000.0
2005-12-12 13:01:00,6.2621,6.26238,6.26112,6.26199,17000000.0
2005-12-12 13:02:00,6.26172,6.26201,6.26101,6.26201,10000000.0
2005-12-12 13:03:00,6.26175,6.26232,6.26104,6.26211,22000000.0
2005-12-12 13:04:00,6.26182,6.26221,6.26104,6.26183,20000000.0
2005-12-12 13:05:00,6.26143,6.26163,6.26043,6.26112,14000000.0
2005-12-12 13:06:00,6.2618,6.26212,6.26147,6.2621,17000000.0
2005-12-12 13:07:00,6.26172,6.26173,6.26023,6.26059,22000000.0
2005-12-12 13:08:00,6.26108,6.26173,6.26063,6.26162,12000000.0
2005-12-12 13:09:00,6.26096,6.26178,6.26028,6.26146,12000000.0
2005-12-12 13:10:00,6.26153,6.26187,6.26017,6.26121,20000000.0
2005-12-12 13:11:00,6.26149,6.26225,6.26014,6.26225,12000000.0
2005-12-12 13:12:00,6.26157,6.26157,6.26035,6.26142,16000000.0
2005-12-12 13:13:00,6.26177,6.26263,6.26109,6.26164,14000000.0
2005-12-12 13:14:00,6.26151,6.262,6.26062,6.262,17000000.0
2005-12-12 13:15:00,6.26212,6.26212,6.26002,6.26002,7000000.0
2005-12-12 13:16:00,6.26018,6.26188,6.26018,6.26113,9000000.0
2005-12-12 13:17:00,6.26095,6.26205,6.26086,6.26149,15000000.0
2005-12-12 13:18:00,6.2615,6.2615,6.26007,6.2605,17000000.0
2005-12-12 13:19:00,6.26024,6.26146,6.26024,6.26044,15000000.0
2005-12-12 13:20:00,6.26117,6.26181,6.26012,6.26181,12000000.0
2005-12-12 13:21:00,6.26198,6.26198,6.26035,6.26078,24000000.0
2005-12-12 13:22:00,6.26114,6.26121,6.26053,6.26071,12000000.0
2005-12-12 13:23:00,6.26159,6.26159,6.25998,6.26096,12000000.0
2005-12-12 13:24:00,6.26069,6.26113,6.25986,6.26113,18000000.0
2005-12-12 13:25:00,6.26092,6.26133,6.26025,6.26133,12000000.0
2005-12-12 13:26:00,6.26133,6.26196,6.26016,6.26016,12000000.0
2005-12-12 13:27:00,6.26014,6.26137,6.25987,6.26137,9000000.0
2005-12-12 13:28:00,6.26056,6.26127,6.2601,6.26059,15000000.0
2005-12-12 13:29:00,6.26036,6.2614,6.25983,6.2614,14000000.0
2005-12-12 13:30:00,6.26142,6.26172,6.26014,6.26084,11000000.0
2005-12-12 13:31:00,6.26172,6.26181,6.25971,6.25998,11000000.0
2005-12-12 13:32:00,6.25997,6.26042,6.2597,6.26007,8000000.0
2005-12-12 13:33:00,6.26099,6.26104,6.25958,6.26068,14000000.0
2005-12-12 13:34:00,6.26034,6.26087,6.25969,6.25987,11000000.0
2005-12-12 13:35:00,6.25968,6.2606,6.25929,6.26024,16000000.0
2005-12-12 13:36:00,6.26064,6.26095,6.25969,6.25984,8000000.0
2005-12-12 13:37:00,6.26056,6.26093,6.25944,6.26039,17000000.0
2005-12-12 13:38:00,6.26033,6.26131,6.25936,6.26051,14000000.0
2005-12-12 13:39:00,6.26095,6.26132,6.26013,6.26013,10000000.0
2005-12-12 13:40:00,6.26032,6.26079,6.26007,6.2605,8000000.0
2005-12-12 13:41:00,6.26087,6.26161,6.26071,6.26071,11000000.0
2005-12-12 13:42:00,6.26006,6.26189,6.26006,6.26105,14000000.0
2005-12-12 13:43:00,6.26104,6.2612,6.2601,6.26096,11000000.0
2005-12-12 13:44:00,6.26074,6.26129,6.26032,6.26116,11000000.0
2005-12-12 13:45:00,6.26097,6.26117,6.25955,6.25955,14000000.0
2005-12-12 13:46:00,6.25929,6.26077,6.25929,6.26077,11000000.0
2005-12-12 13:47:00,6.26058,6.26058,6.25885,6.25972,13000000.0
2005-12-12 13:48:00,6.25915,6.26013,6.25852,6.2592,14000000.0
2005-12-12 13:49:00,6.25922,6.26088,6.25909,6.26039,12000000.0
2005-12-12 13:50:00,6.26034,6.26045,6.25962,6.26044,16000000.0
2005-12-12 13:51:00,6.26031,6.26031,6.25855,6.25964,14000000.0
2005-12-12 13:52:00,6.25896,6.25962,6.25853,6.25942,10000000.0
2005-12-12 13:53:00,6.25836,6.2591,6.25802,6.25886,10000000.0
2005-12-12 13:54:00,6.25886,6.26064,6.25868,6.26025,8000000.0
2005-12-12 13:55:00,6.26073,6.26177,6.25993,6.2613,13000000.0
2005-12-12 13:56:00,6.26114,6.2618,6.26055,6.26117,17000000.0
2005-12-12 13:57:00,6.26107,6.26191,6.26075,6.26164,13000000.0
2005-12-12 13:58:00,6.2616,6.26241,6.26127,6.26226,7000000.0
2005-12-12 13:59:00,6.26247,6.26442,6.26193,6.26442,9000000.0
2005-12-12 14:00:00,6.26371,6.26384,6.26158,6.26189,7000000.0
2005-12-12 14:01:00,6.26138,6.26197,6.26038,6.26166,11000000.0
2005-12-12 14:02:00,6.26113,6.26256,6.26113,6.26169,19000000.0
2005-12-12 14:03:00,6.26122,6.26221,6.26071,6.26221,13000000.0
2005-12-12 14:04:00,6.26211,6.26211,6.26123,6.26142,22000000.0
2005-12-12 14:05:00,6.26191,6.26212,6.26081,6.26179,17000000.0
2005-12-12 14:06:00,6.26217,6.26219,6.26122,6.26177,11000000.0
2005-12-12 14:07:00,6.26204,6.26271,6.26126,6.26271,9000000.0
2005-12-12 14:08:00,6.26311,6.26322,6.26297,6.26318,11000000.0
2005-12-12 14:09:00,6.26337,6.26413,6.2622,6.26413,12000000.0
2005-12-12 14:10:00,6.26461,6.2654,6.26413,6.26473,13000000.0
2005-12-12 14:11:00,6.26486,6.26536,6.26393,6.26464,14000000.0
2005-12-12 14:12:00,6.26472,6.26588,6.26438,6.26505,11000000.0
2005-12-12 14:13:00,6.26534,6.26562,6.26407,6.26407,11000000.0
2005-12-12 14:14:00,6.2649,6.26556,6.26429,6.26556,7000000.0
2005-12-12 14:15:00,6.26551,6.26551,6.26442,6.26477,14000000.0
2005-12-12 14:16:00,6.26538,6.26538,6.26389,6.26502,13000000.0
2005-12-12 14:17:00,6.26526,6.26526,6.26392,6.2644,22000000.0
2005-12-12 14:18:00,6.2644,6.26518,6.26424,6.26479,15000000.0
2005-12-12 14:19:00,6.26518,6.26518,6.26366,6.26497,12000000.0
2005-12-12 14:20:00,6.26466,6.26483,6.26378,6.2644,7000000.0
2005-12-12 14:21:00,6.2643,6.26529,6.26349,6.26452,13000000.0
2005-12-12 14:22:00,6.26492,6.26492,6.26373,6.26447,8000000.0
2005-12-12 14:23:00,6.26409,6.26409,6.26305,6.2633,11000000.0
2005-12-12 14:24:00,6.26268,6.26344,6.26182,6.2625,13000000.0
2005-12-12 14:25:00,6.26272,6.26272,6.26147,6.26242,15000000.0
2005-12-12 14:26:00,6.26245,6.26322,6.26135,6.26322,8000000.0
2005-12-12 14:27:00,6.26336,6.26336,6.26159,6.26247,10000000.0
2005-12-12 14:28:00,6.26113,6.26256,6.26113,6.26184,11000000.0
2005-12-12 14:29:00,6.26213,6.26247,6.26086,6.26188,21000000.0
2005-12-12 14:30:00,6.26157,6.26233,6.2612,6.26154,11000000.0
2005-12-12 14:31:00,6.2616,6.26269,6.2616,6.26249,17000000.0
2005-12-12 14:32:00,6.26288,6.26288,6.26117,6.26241,15000000.0
2005-12-12 14:33:00,6.2624,6.26329,6.26205,6.26265,8000000.0
2005-12-12 14:34:00,6.26204,6.26288,6.26125,6.26187,9000000.0
2005-12-12 14:35:00,6.26195,6.26251,6.26138,6.2615,11000000.0
2005-12-12 14:36:00,6.26136,6.26223,6.26026,6.26099,15000000.0
2005-12-12 14:37:00,6.25974,6.25974,6.25848,6.25848,8000000.0
2005-12-12 14:38:00,6.25856,6.25972,6.25851,6.25881,10000000.0
2005-12-12 14:39:00,6.25908,6.25998,6.25857,6.25899,19000000.0
2005-12-12 14:40:00,6.25894,6.26278,6.2581,6.25916,15000000.0
2005-12-12 14:41:00,6.25858,6.25923,6.25825,6.25855,15000000.0
2005-12-12 14:42:00,6.25842,6.2597,6.2583,6.25929,17000000.0
2005-12-12 14:43:00,6.25889,6.25951,6.25867,6.259,15000000.0
2005-12-12 14:44:00,6.25923,6.25948,6.25806,6.25874,15000000.0
2005-12-12 14:45:00,6.25787,6.25787,6.25678,6.25763,9000000.0
2005-12-12 14:46:00,6.25747,6.25747,6.25559,6.25559,11000000.0
2005-12-12 14:47:00,6.25646,6.26027,6.25644,6.26027,12000000.0
2005-12-12 14:48:00,6.2602,6.26045,6.2584,6.25997,12000000.0
2005-12-12 14:49:00,6.26025,6.26117,6.2591,6.26013,12000000.0
2005-12-12 14:50:00,6.25829,6.25859,6.25443,6.25623,15000000.0
2005-12-12 14:51:00,6.25457,6.25493,6.25246,6.25246,10000000.0
2005-12-12 14:52:00,6.24982,6.25001,6.24415,6.24431,13000000.0
2005-12-12 14:53:00,6.24176,6.24434,6.239,6.23999,13000000.0
2005-12-12 14:54:00,6.23896,6.24022,6.23791,6.23954,9000000.0
2005-12-12 14:55:00,6.24047,6.24358,6.24047,6.24243,16000000.0
2005-12-12 14:56:00,6.24374,6.24407,6.24234,6.24306,15000000.0
2005-12-12 14:57:00,6.24292,6.24349,6.24152,6.24274,15000000.0
2005-12-12 14:58:00,6.24297,6.24427,6.24291,6.24427,11000000.0
2005-12-12 14:59:00,6.24456,6.24647,6.24328,6.24647,14000000.0
2005-12-12 15:00:00,6.24704,6.24711,6.2459,6.24711,18000000.0
2005-12-12 15:01:00,6.24741,6.24788,6.24656,6.24715,12000000.0
2005-12-12 15:02:00,6.24706,6.24729,6.24475,6.24475,7000000.0
2005-12-12 15:03:00,6.24499,6.24668,6.24499,6.2456,18000000.0
2005-12-12 15:04:00,6.24687,6.24738,6.24616,6.24673,21000000.0
2005-12-12 15:05:00,6.24663,6.24686,6.24521,6.24521,13000000.0
2005-12-12 15:06:00,6.24479,6.24668,6.24357,6.24407,14000000.0
2005-12-12 15:07:00,6.24387,6.24525,6.24387,6.24425,22000000.0
2005-12-12 15:08:00,6.24293,6.24343,6.24149,6.242,10000000.0
2005-12-12 15:09:00,6.24141,6.24172,6.24114,6.24144,9000000.0
2005-12-12 15:10:00,6.24038,6.24118,6.23937,6.24095,14000000.0
2005-12-12 15:11:00,6.24076,6.24102,6.23902,6.23917,12000000.0
2005-12-12 15:12:00,6.23968,6.24038,6.23873,6.2395,13000000.0
2005-12-12 15:13:00,6.23937,6.23986,6.23772,6.23962,12000000.0
2005-12-12 15:14:00,6.23886,6.24057,6.23843,6.23912,10000000.0
2005-12-12 15:15:00,6.23987,6.24076,6.23873,6.23886,16000000.0
2005-12-12 15:16:00,6.23887,6.23995,6.23858,6.239,15000000.0
2005-12-12 15:17:00,6.23864,6.23893,6.23515,6.23515,14000000.0
2005-12-12 15:18:00,6.23562,6.23782,6.23339,6.23339,12000000.0
2005-12-12 15:19:00,6.23252,6.23315,6.22908,6.22908,11000000.0
2005-12-12 15:20:00,6.22628,6.22666,6.22235,6.22235,14000000.0
2005-12-12 15:21:00,6.22247,6.22387,6.22227,6.22328,14000000.0
2005-12-12 15:22:00,6.22386,6.22484,6.22382,6.22484,10000000.0
2005-12-12 15:23:00,6.22531,6.22576,6.22503,6.22512,11000000.0
2005-12-12 15:24:00,6.22509,6.22568,6.22456,6.2256,10000000.0
2005-12-12 15:25:00,6.22586,6.22697,6.22486,6.22505,16000000.0
2005-12-12 15:26:00,6.22381,6.22587,6.22381,6.22482,15000000.0
2005-12-12 15:27:00,6.22455,6.22459,6.22344,6.22344,10000000.0
2005-12-12 15:28:00,6.22326,6.22423,6.22294,6.22423,11000000.0
2005-12-12 15:29:00,6.22425,6.22534,6.2236,6.22534,19000000.0
2005-12-12 15:30:00,6.22551,6.22572,6.22392,6.22392,10000000.0
2005-12-12 15:31:00,6.22414,6.22558,6.2241,6.22551,14000000.0
2005-12-12 15:32:00,6.2248,6.2248,6.22277,6.22277,12000000.0
2005-12-12 15:33:00,6.2228,6.22376,6.22128,6.22352,20000000.0
2005-12-12 15:34:00,6.22336,6.22336,6.22129,6.22145,12000000.0
2005-12-12 15:35:00,6.22201,6.22216,6.2202,6.2202,12000000.0
2005-12-12 15:36:00,6.21877,6.21886,6.21616,6.21616,10000000.0
2005-12-12 15:37:00,6.21422,6.21795,6.21422,6.21595,10000000.0
2005-12-12 15:38:00,6.21617,6.2175,6.21552,6.2175,13000000.0
2005-12-12 15:39:00,6.21785,6.2181,6.21741,6.21808,7000000.0
2005-12-12 15:40:00,6.21802,6.21806,6.21652,6.21771,10000000.0
2005-12-12 15:41:00,6.2178,6.21834,6.21713,6.21713,9000000.0
2005-12-12 15:42:00,6.21759,6.2185,6.21662,6.21708,13000000.0
2005-12-12 15:43:00,6.21834,6.21876,6.21723,6.21797,16000000.0
2005-12-12 15:44:00,6.21803,6.21803,6.21524,6.21547,14000000.0
2005-12-12 15:45:00,6.21568,6.21712,6.21469,6.21632,15000000.0
2005-12-12 15:46:00,6.21571,6.21623,6.21458,6.21521,13000000.0
2005-12-12 15:47:00,6.21494,6.21614,6.2147,6.21551,9000000.0
2005-12-12 15:48:00,6.21631,6.21653,6.21563,6.21625,21000000.0
2005-12-12 15:49:00,6.21656,6.21825,6.21631,6.21811,23000000.0
2005-12-12 15:50:00,6.21903,6.22023,6.21819,6.21819,12000000.0
2005-12-12 15:51:00,6.21903,6.22078,6.21853,6.22002,19000000.0
2005-12-12 15:52:00,6.21993,6.22066,6.21838,6.21838,15000000.0
2005-12-12 15:53:00,6.21997,6.22051,6.21911,6.21945,14000000.0
2005-12-12 15:54:00,6.22063,6.22314,6.21912,6.22314,15000000.0
2005-12-12 15:55:00,6.22299,6.22406,6.22288,6.22343,12000000.0
2005-12-12 15:56:00,6.22253,6.22367,6.22236,6.22367,18000000.0
2005-12-12 15:57:00,6.2233,6.22336,6.22182,6.22289,10000000.0
2005-12-12 15:58:00,6.22358,6.22394,6.22245,6.22346,22000000.0
2005-12-12 15:59:00,6.22294,6.22486,6.22285,6.22486,12000000.0
2005-12-12 16:00:00,6.2255,6.22648,6.22455,6.22542,12000000.0
2005-12-12 16:01:00,6.22621,6.22722,6.2262,6.22641,12000000.0
2005-12-12 16:02:00,6.22567,6.22612,6.22448,6.22519,13000000.0
2005-12-12 16:03:00,6.22492,6.22572,6.22408,6.22449,13000000.0
2005-12-12 16:04:00,6.22617,6.22633,6.22438,6.22442,11000000.0
2005-12-12 16:05:00,6.22462,6.22536,6.22372,6.22372,9000000.0
2005-12-12 16:06:00,6.22431,6.22497,6.22353,6.22438,14000000.0
2005-12-12 16:07:00,6.22449,6.22472,6.22323,6.22334,15000000.0
2005-12-12 16:08:00,6.22401,6.2251,6.22249,6.22366,15000000.0
2005-12-12 16:09:00,6.22348,6.22542,6.22348,6.22418,17000000.0
2005-12-12 16:10:00,6.22528,6.22594,6.22465,6.22507,14000000.0
2005-12-12 16:11:00,6.22514,6.22514,6.22357,6.22378,9000000.0
2005-12-12 16:12:00,6.22375,6.2247,6.22266,6.22299,15000000.0
2005-12-12 16:13:00,6.22313,6.22315,6.22211,6.22257,14000000.0
2005-12-12 16:14:00,6.2219,6.22401,6.2188,6.2188,12000000.0
2005-12-12 16:15:00,6.21925,6.22252,6.21925,6.22032,14000000.0
2005-12-12 16:16:00,6.21999,6.22271,6.21977,6.21977,13000000.0
2005-12-12 16:17:00,6.22061,6.22157,6.21997,6.22022,18000000.0
2005-12-12 16:18:00,6.21922,6.22078,6.21905,6.21905,13000000.0
2005-12-12 16:19:00,6.2183,6.22021,6.2179,6.21911,8000000.0
2005-12-12 16:20:00,6.21792,6.2194,6.21792,6.2194,13000000.0
2005-12-12 16:21:00,6.21908,6.2206,6.21908,6.22027,12000000.0
2005-12-12 16:22:00,6.22096,6.22112,6.21978,6.22111,11000000.0
2005-12-12 16:23:00,6.22096,6.22096,6.21887,6.21891,14000000.0
2005-12-12 16:24:00,6.21909,6.21964,6.21794,6.21872,15000000.0
2005-12-12 16:25:00,6.21851,6.22099,6.21847,6.22099,11000000.0
2005-12-12 16:26:00,6.22055,6.22242,6.22055,6.22176,8000000.0
2005-12-12 16:27:00,6.22105,6.22288,6.22105,6.22288,10000000.0
2005-12-12 16:28:00,6.22308,6.22529,6.22308,6.22529,15000000.0
2005-12-12 16:29:00,6.22556,6.22621,6.22504,6.22504,7000000.0
2005-12-12 16:30:00,6.22464,6.22614,6.22401,6.22447,16000000.0
2005-12-12 16:31:00,6.22477,6.22679,6.22477,6.22629,14000000.0
2005-12-12 16:32:00,6.2265,6.22758,6.2265,6.22704,7000000.0
2005-12-12 16:33:00,6.22815,6.22931,6.22674,6.22928,8000000.0
2005-12-12 16:34:00,6.22978,6.23105,6.22941,6.22981,8000000.0
2005-12-12 16:35:00,6.22884,6.22963,6.22838,6.22941,9000000.0
2005-12-12 16:36:00,6.22856,6.22924,6.22782,6.22804,13000000.0
2005-12-12 16:37:00,6.22853,6.22947,6.22759,6.2287,18000000.0
2005-12-12 16:38:00,6.22873,6.23035,6.2277,6.23003,18000000.0
2005-12-12 16:39:00,6.22927,6.22945,6.2283,6.22902,20000000.0
2005-12-12 16:40:00,6.2292,6.22961,6.22834,6.22935,13000000.0
2005-12-12 16:41:00,6.2286,6.2298,6.22835,6.22929,20000000.0
2005-12-12 16:42:00,6.22749,6.2296,6.22374,6.22778,18000000.0
2005-12-12 16:43:00,6.22989,6.22999,6.22817,6.22908,15000000.0
2005-12-12 16:44:00,6.23032,6.23036,6.2285,6.23017,20000000.0
2005-12-12 16:45:00,6.22951,6.22956,6.22758,6.22929,13000000.0
2005-12-12 16:46:00,6.22842,6.2291,6.22544,6.2291,15000000.0
2005-12-12 16:47:00,6.22853,6.2287,6.22741,6.2282,8000000.0
2005-12-12 16:48:00,6.22706,6.22886,6.22706,6.22886,11000000.0
2005-12-12 16:49:00,6.22777,6.22847,6.22729,6.22828,12000000.0
2005-12-12 16:50:00,6.22901,6.22966,6.22775,6.22829,15000000.0
2005-12-12 16:51:00,6.22938,6.22939,6.22773,6.22822,18000000.0
2005-12-12 16:52:00,6.22748,6.22937,6.22735,6.22846,14000000.0
2005-12-12 16:53:00,6.22881,6.22881,6.22758,6.22758,8000000.0
2005-12-12 16:54:00,6.22785,6.22901,6.22785,6.22901,11000000.0
2005-12-12 16:55:00,6.22786,6.22867,6.22756,6.22791,12000000.0
2005-12-12 16:56:00,6.22811,6.22863,6.22776,6.22855,10000000.0
2005-12-12 16:57:00,6.22846,6.22898,6.22707,6.22763,8000000.0
2005-12-12 16:58:00,6.22614,6.22697,6.22596,6.22649,9000000.0
2005-12-12 16:59:00,6.22613,6.22636,6.22489,6.22489,13000000.0
2005-12-12 17:00:00,6.22558,6.22653,6.22547,6.22588,11000000.0
2005-12-12 17:01:00,6.22666,6.22716,6.22529,6.2258,12000000.0
2005-12-12 17:02:00,6.22576,6.22615,6.22482,6.22508,10000000.0
2005-12-12 17:03:00,6.22562,6.22626,6.22475,6.22626,16000000.0
2005-12-12 17:04:00,6.22457,6.22627,6.22457,6.22581,13000000.0
2005-12-12 17:05:00,6.22542,6.22746,6.22472,6.22746,16000000.0
2005-12-12 17:06:00,6.226,6.2283,6.226,6.22759,12000000.0
2005-12-12 17:07:00,6.22704,6.2289,6.22704,6.22833,8000000.0
2005-12-12 17:08:00,6.22758,6.22941,6.22758,6.22842,21000000.0
2005-12-12 17:09:00,6.22883,6.22903,6.22799,6.22806,16000000.0
2005-12-12 17:10:00,6.22814,6.22831,6.22668,6.22831,11000000.0
2005-12-12 17:11:00,6.22928,6.2296,6.22805,6.22832,11000000.0
2005-12-12 17:12:00,6.22877,6.22955,6.2285,6.22898,9000000.0
2005-12-12 17:13:00,6.22895,6.23032,6.22895,6.22945,9000000.0
2005-12-12 17:14:00,6.22917,6.22952,6.22816,6.22916,17000000.0
2005-12-12 17:15:00,6.22922,6.22955,6.22828,6.22955,11000000.0
2005-12-12 17:16:00,6.22882,6.22946,6.22775,6.22837,15000000.0
2005-12-12 17:17:00,6.22734,6.22781,6.22678,6.22763,13000000.0
2005-12-12 17:18:00,6.22787,6.22845,6.22677,6.2269,15000000.0
2005-12-12 17:19:00,6.22766,6.22832,6.22684,6.22684,17000000.0
2005-12-12 17:20:00,6.22642,6.22741,6.22642,6.2272,12000000.0
2005-12-12 17:21:00,6.22634,6.22637,6.22471,6.22505,7000000.0
2005-12-12 17:22:00,6.22544,6.22876,6.22388,6.22505,14000000.0
2005-12-12 17:23:00,6.22545,6.22555,6.22453,6.22464,13000000.0
2005-12-12 17:24:00,6.22436,6.22565,6.22436,6.22543,9000000.0
2005-12-12 17:25:00,6.2255,6.22566,6.22441,6.22545,11000000.0
2005-12-12 17:26:00,6.22402,6.22471,6.22315,6.22371,16000000.0
2005-12-12 17:27:00,6.22358,6.22442,6.22323,6.22438,9000000.0
2005-12-12 17:28:00,6.2239,6.2246,6.2231,6.22357,15000000.0
2005-12-12 17:29:00,6.22395,6.22468,6.22328,6.22426,11000000.0
2005-12-12 17:30:00,6.22563,6.22625,6.22402,6.22506,19000000.0
2005-12-12 17:31:00,6.22659,6.22661,6.22501,6.22501,11000000.0
2005-12-12 17:32:00,6.22454,6.2248,6.2236,6.22444,9000000.0
2005-12-12 17:33:00,6.22472,6.22481,6.22357,6.22458,10000000.0
2005-12-12 17:34:00,6.22522,6.22522,6.2233,6.22452,14000000.0
2005-12-12 17:35:00,6.22479,6.22562,6.22379,6.22529,13000000.0
2005-12-12 17:36:00,6.22557,6.2264,6.22489,6.2264,11000000.0
2005-12-12 17:37:00,6.22712,6.22864,6.22666,6.22862,15000000.0
2005-12-12 17:38:00,6.22857,6.22904,6.22378,6.22862,17000000.0
2005-12-12 17:39:00,6.22996,6.22996,6.22811,6.22868,8000000.0
2005-12-12 17:40:00,6.22871,6.22975,6.22871,6.22975,12000000.0
2005-12-12 17:41:00,6.22998,6.22998,6.22875,6.22992,21000000.0
2005-12-12 17:42:00,6.23046,6.23061,6.22896,6.22909,13000000.0
2005-12-12 17:43:00,6.22796,6.2289,6.22772,6.22884,11000000.0
2005-12-12 17:44:00,6.22812,6.2288,6.22715,6.22749,19000000.0
2005-12-12 17:45:00,6.22685,6.22685,6.22534,6.2256,10000000.0
2005-12-12 17:46:00,6.22565,6.22603,6.22444,6.2257,13000000.0
2005-12-12 17:47:00,6.22581,6.22581,6.22458,6.22458,9000000.0
2005-12-12 17:48:00,6.22447,6.22614,6.2239,6.22614,14000000.0
2005-12-12 17:49:00,6.22503,6.2258,6.22462,6.22562,14000000.0
2005-12-12 17:50:00,6.22556,6.22609,6.22493,6.22583,17000000.0
2005-12-12 17:51:00,6.22656,6.22708,6.22563,6.22563,13000000.0
2005-12-12 17:52:00,6.22693,6.22759,6.22581,6.227,24000000.0
2005-12-12 17:53:00,6.22687,6.22744,6.22549,6.22643,16000000.0
2005-12-12 17:54:00,6.2268,6.22741,6.22641,6.22736,16000000.0
2005-12-12 17:55:00,6.22723,6.22805,6.22651,6.22784,13000000.0
2005-12-12 17:56:00,6.22753,6.22784,6.22656,6.22688,15000000.0
2005-12-12 17:57:00,6.22735,6.22799,6.2267,6.22744,10000000.0
2005-12-12 17:58:00,6.22626,6.22691,6.22506,6.22682,15000000.0
2005-12-12 17:59:00,6.22606,6.22672,6.22576,6.22646,13000000.0
2005-12-12 18:00:00,6.2259,6.2267,6.22546,6.22549,7000000.0
2005-12-12 18:01:00,6.2261,6.22658,6.22532,6.22554,18000000.0
2005-12-12 18:02:00,6.22434,6.22563,6.22434,6.22563,17000000.0
2005-12-12 18:03:00,6.22638,6.22638,6.22525,6.22584,16000000.0
2005-12-12 18:04:00,6.2259,6.22689,6.22572,6.22602,14000000.0
2005-12-12 18:05:00,6.22601,6.22601,6.22477,6.22509,13000000.0
2005-12-12 18:06:00,6.2251,6.22732,6.2251,6.22681,18000000.0
2005-12-12 18:07:00,6.2264,6.22828,6.2264,6.22828,12000000.0
2005-12-12 18:08:00,6.22642,6.22723,6.22562,6.22631,18000000.0
2005-12-12 18:09:00,6.22675,6.22815,6.22674,6.22723,12000000.0
2005-12-12 18:10:00,6.22656,6.2276,6.22603,6.22673,13000000.0
2005-12-12 18:11:00,6.22716,6.22731,6.22596,6.22683,10000000.0
2005-12-12 18:12:00,6.22676,6.22687,6.22552,6.22557,11000000.0
2005-12-12 18:13:00,6.22526,6.22566,6.22398,6.22436,14000000.0
2005-12-12 18:14:00,6.22506,6.22686,6.22506,6.22523,10000000.0
2005-12-12 18:15:00,6.22552,6.22668,6.22552,6.22635,10000000.0
2005-12-12 18:16:00,6.22605,6.22747,6.22572,6.22664,9000000.0
2005-12-12 18:17:00,6.22639,6.22639,6.22579,6.22623,18000000.0
2005-12-12 18:18:00,6.22649,6.22678,6.22532,6.22532,14000000.0
2005-12-12 18:19:00,6.22467,6.22571,6.22427,6.22503,10000000.0
2005-12-12 18:20:00,6.22427,6.22528,6.22392,6.22458,15000000.0
2005-12-12 18:21:00,6.22522,6.22568,6.22458,6.22459,18000000.0
2005-12-12 18:22:00,6.22438,6.22438,6.21985,6.22052,14000000.0
2005-12-12 18:23:00,6.21986,6.21986,6.21734,6.21815,7000000.0
2005-12-12 18:24:00,6.2179,6.21995,6.21767,6.21995,9000000.0
2005-12-12 18:25:00,6.2198,6.2198,6.21853,6.2194,13000000.0
2005-12-12 18:26:00,6.21946,6.22008,6.21853,6.21936,16000000.0
2005-12-12 18:27:00,6.21933,6.21981,6.21819,6.21931,14000000.0
2005-12-12 18:28:00,6.21877,6.21958,6.21804,6.21804,13000000.0
2005-12-12 18:29:00,6.2165,6.21711,6.21571,6.21659,11000000.0
2005-12-12 18:30:00,6.21699,6.21819,6.21658,6.21735,16000000.0
2005-12-12 18:31:00,6.21757,6.21846,6.21695,6.21695,12000000.0
2005-12-12 18:32:00,6.21584,6.21634,6.21492,6.21548,11000000.0
2005-12-12 18:33:00,6.21587,6.21728,6.21566,6.21728,13000000.0
2005-12-12 18:34:00,6.21738,6.21846,6.2164,6.21712,13000000.0
2005-12-12 18:35:00,6.21809,6.22011,6.21809,6.22011,18000000.0
2005-12-12 18:36:00,6.2208,6.22122,6.22004,6.22004,18000000.0
2005-12-12 18:37:00,6.21994,6.22037,6.2188,6.21919,18000000.0
2005-12-12 18:38:00,6.21972,6.22047,6.21866,6.21866,11000000.0
2005-12-12 18:39:00,6.21967,6.21967,6.21646,6.21646,11000000.0
2005-12-12 18:40:00,6.21623,6.2188,6.21623,6.21766,14000000.0
2005-12-12 18:41:00,6.21724,6.2197,6.21724,6.21852,16000000.0
2005-12-12 18:42:00,6.21779,6.21944,6.21756,6.21832,14000000.0
2005-12-12 18:43:00,6.21755,6.21909,6.217,6.21778,10000000.0
2005-12-12 18:44:00,6.21715,6.21872,6.21675,6.21675,13000000.0
2005-12-12 18:45:00,6.21825,6.21826,6.21639,6.21757,13000000.0
2005-12-12 18:46:00,6.21771,6.218,6.21646,6.21767,12000000.0
2005-12-12 18:47:00,6.21803,6.21803,6.21677,6.21768,14000000.0
2005-12-12 18:48:00,6.21767,6.21837,6.21727,6.21799,15000000.0
2005-12-12 18:49:00,6.21869,6.21975,6.21857,6.21862,12000000.0
2005-12-12 18:50:00,6.21879,6.21961,6.21866,6.21895,9000000.0
2005-12-12 18:51:00,6.21921,6.22052,6.21893,6.22052,17000000.0
2005-12-12 18:52:00,6.21965,6.21992,6.21898,6.21902,9000000.0
2005-12-12 18:53:00,6.21814,6.2189,6.21719,6.2184,14000000.0
2005-12-12 18:54:00,6.21788,6.21796,6.21634,6.21714,14000000.0
2005-12-12 18:55:00,6.21775,6.21871,6.21719,6.21758,10000000.0
2005-12-12 18:56:00,6.21812,6.21894,6.21754,6.21814,16000000.0
2005-12-12 18:57:00,6.21854,6.21953,6.21722,6.21929,17000000.0
2005-12-12 18:58:00,6.21889,6.21901,6.2175,6.21794,14000000.0
2005-12-12 18:59:00,6.21791,6.21927,6.21787,6.21864,14000000.0
2005-12-12 19:00:00,6.2189,6.2189,6.21483,6.21483,15000000.0
2005-12-12 19:01:00,6.21452,6.21841,6.21452,6.21807,15000000.0
2005-12-12 19:02:00,6.218,6.21905,6.21738,6.2178,14000000.0
2005-12-12 19:03:00,6.21892,6.21892,6.21668,6.2189,14000000.0
2005-12-12 19:04:00,6.21728,6.21804,6.21703,6.21804,12000000.0
2005-12-12 19:05:00,6.21841,6.21984,6.21783,6.21783,15000000.0
2005-12-12 19:06:00,6.21747,6.21916,6.21683,6.21879,16000000.0
2005-12-12 19:07:00,6.21956,6.22064,6.21924,6.22064,20000000.0
2005-12-12 19:08:00,6.22012,6.22061,6.21933,6.21933,8000000.0
2005-12-12 19:09:00,6.21925,6.21959,6.21745,6.21745,17000000.0
2005-12-12 19:10:00,6.21749,6.21836,6.21638,6.21638,9000000.0
2005-12-12 19:11:00,6.2162,6.21823,6.21605,6.21766,16000000.0
2005-12-12 19:12:00,6.21821,6.21847,6.21711,6.21771,13000000.0
2005-12-12 19:13:00,6.21862,6.21862,6.2167,6.2183,10000000.0
2005-12-12 19:14:00,6.21792,6.21872,6.21646,6.21872,20000000.0
2005-12-12 19:15:00,6.21847,6.21871,6.21735,6.2186,12000000.0
2005-12-12 19:16:00,6.21893,6.21941,6.21699,6.21699,8000000.0
2005-12-12 19:17:00,6.2168,6.21836,6.21598,6.21598,18000000.0
2005-12-12 19:18:00,6.21662,6.21752,6.21627,6.21746,11000000.0
2005-12-12 19:19:00,6.21745,6.21775,6.21685,6.21703,12000000.0
2005-12-12 19:20:00,6.21715,6.21745,6.21584,6.21745,14000000.0
2005-12-12 19:21:00,6.21724,6.21794,6.2167,6.2173,13000000.0
2005-12-12 19:22:00,6.21698,6.21719,6.21556,6.21719,12000000.0
2005-12-12 19:23:00,6.21671,6.21671,6.21495,6.21563,14000000.0
2005-12-12 19:24:00,6.21561,6.21695,6.21542,6.21636,19000000.0
2005-12-12 19:25:00,6.2156,6.2156,6.21162,6.21162,8000000.0
2005-12-12 19:26:00,6.21312,6.2142,6.21229,6.21418,7000000.0
2005-12-12 19:27:00,6.21362,6.21468,6.21275,6.21468,20000000.0
2005-12-12 19:28:00,6.21391,6.21484,6.2127,6.2127,17000000.0
2005-12-12 19:29:00,6.21254,6.21315,6.21163,6.2129,10000000.0
2005-12-12 19:30:00,6.21287,6.21431,6.21243,6.21358,15000000.0
2005-12-12 19:31:00,6.2125,6.21455,6.21243,6.21279,11000000.0
2005-12-12 19:32:00,6.2123,6.2134,6.21224,6.21326,9000000.0
2005-12-12 19:33:00,6.21347,6.21446,6.21302,6.21405,14000000.0
2005-12-12 19:34:00,6.2139,6.21461,6.2139,6.21423,17000000.0
2005-12-12 19:35:00,6.21477,6.21487,6.21403,6.21462,8000000.0
2005-12-12 19:36:00,6.21428,6.21514,6.21358,6.21406,15000000.0
2005-12-12 19:37:00,6.21347,6.21433,6.2133,6.21353,8000000.0
2005-12-12 19:38:00,6.2146,6.21485,6.21291,6.21308,15000000.0
2005-12-12 19:39:00,6.21384,6.21384,6.21219,6.21219,17000000.0
2005-12-12 19:40:00,6.21222,6.21236,6.21115,6.21194,16000000.0
2005-12-12 19:41:00,6.21389,6.21389,6.21186,6.21258,11000000.0
2005-12-12 19:42:00,6.21307,6.21418,6.21243,6.21413,15000000.0
2005-12-12 19:43:00,6.21435,6.21733,6.21435,6.21681,14000000.0
2005-12-12 19:44:00,6.21676,6.21756,6.21608,6.21756,14000000.0
2005-12-12 19:45:00,6.21844,6.21922,6.21722,6.21722,15000000.0
2005-12-12 19:46:00,6.21732,6.21859,6.21707,6.21707,15000000.0
2005-12-12 19:47:00,6.21691,6.21736,6.21586,6.21673,16000000.0
2005-12-12 19:48:00,6.21767,6.21862,6.21739,6.21752,16000000.0
2005-12-12 19:49:00,6.21683,6.21734,6.21642,6.21642,8000000.0
2005-12-12 19:50:00,6.21617,6.21742,6.21617,6.21705,9000000.0
2005-12-12 19:51:00,6.21629,6.21763,6.21602,6.21664,19000000.0
2005-12-12 19:52:00,6.21711,6.21739,6.21605,6.21606,11000000.0
2005-12-12 19:53:00,6.2165,6.21781,6.21648,6.21708,14000000.0
2005-12-12 19:54:00,6.21646,6.21646,6.21481,6.215,18000000.0
2005-12-12 19:55:00,6.21422,6.21467,6.21363,6.21426,13000000.0
2005-12-12 19:56:00,6.21432,6.21509,6.21416,6.21416,10000000.0
2005-12-12 19:57:00,6.21399,6.21441,6.21303,6.21427,16000000.0
2005-12-12 19:58:00,6.21415,6.21549,6.21356,6.21488,15000000.0
2005-12-12 19:59:00,6.21431,6.21577,6.21398,6.21577,14000000.0
2005-12-12 20:00:00,6.21514,6.21531,6.2142,6.2147,11000000.0
2005-12-12 20:01:00,6.21458,6.21491,6.21323,6.21323,24000000.0
2005-12-12 20:02:00,6.21458,6.21495,6.21394,6.21394,11000000.0
2005-12-12 20:03:00,6.21369,6.21526,6.21369,6.21526,11000000.0
2005-12-12 20:04:00,6.21537,6.21597,6.2145,6.21573,10000000.0
2005-12-12 20:05:00,6.21643,6.21683,6.21516,6.2154,17000000.0
2005-12-12 20:06:00,6.21591,6.21625,6.21548,6.21613,10000000.0
2005-12-12 20:07:00,6.21654,6.21813,6.21612,6.21774,14000000.0
2005-12-12 20:08:00,6.21743,6.21822,6.21734,6.21792,13000000.0
2005-12-12 20:09:00,6.21854,6.21869,6.21771,6.21859,11000000.0
2005-12-12 20:10:00,6.21811,6.21838,6.21771,6.21838,11000000.0
2005-12-12 20:11:00,6.21774,6.21817,6.21703,6.21786,9000000.0
2005-12-12 20:12:00,6.21768,6.21807,6.21649,6.21735,16000000.0
2005-12-12 20:13:00,6.21701,6.21792,6.21607,6.21607,11000000.0
2005-12-12 20:14:00,6.21742,6.21755,6.21659,6.21755,19000000.0
2005-12-12 20:15:00,6.21715,6.21792,6.21633,6.21633,13000000.0
2005-12-12 20:16:00,6.21695,6.21719,6.21598,6.21662,15000000.0
2005-12-12 20:17:00,6.2172,6.21734,6.21657,6.21672,8000000.0
2005-12-12 20:18:00,6.21678,6.21769,6.21634,6.21638,14000000.0
2005-12-12 20:19:00,6.21612,6.21745,6.21612,6.21715,14000000.0
2005-12-12 20:20:00,6.21745,6.21745,6.21625,6.21662,12000000.0
2005-12-12 20:21:00,6.21643,6.21654,6.21629,6.21652,9000000.0
2005-12-12 20:22:00,6.21697,6.21843,6.21677,6.21715,17000000.0
2005-12-12 20:23:00,6.21696,6.21733,6.21637,6.21637,11000000.0
2005-12-12 20:24:00,6.21769,6.21896,6.21724,6.21896,16000000.0
2005-12-12 20:25:00,6.21877,6.21877,6.21755,6.21804,11000000.0
2005-12-12 20:26:00,6.21938,6.2195,6.21875,6.21891,8000000.0
2005-12-12 20:27:00,6.21893,6.21925,6.21802,6.21819,13000000.0
2005-12-12 20:28:00,6.2178,6.21815,6.21689,6.21715,15000000.0
2005-12-12 20:29:00,6.21827,6.21843,6.21741,6.21819,16000000.0
2005-12-12 20:30:00,6.21735,6.21755,6.21683,6.21683,8000000.0
2005-12-12 20:31:00,6.21684,6.21836,6.21684,6.21806,18000000.0
2005-12-12 20:32:00,6.21834,6.21844,6.21766,6.2178,7000000.0
2005-12-12 20:33:00,6.218,6.21812,6.21726,6.21778,13000000.0
2005-12-12 20:34:00,6.21793,6.21855,6.21741,6.21754,13000000.0
2005-12-12 20:35:00,6.21768,6.21818,6.21705,6.21818,9000000.0
2005-12-12 20:36:00,6.21825,6.21982,6.21778,6.21871,17000000.0
2005-12-12 20:37:00,6.21894,6.21897,6.21785,6.21785,14000000.0
2005-12-12 20:38:00,6.21816,6.21981,6.21816,6.2192,16000000.0
2005-12-12 20:39:00,6.21932,6.22055,6.21856,6.22041,14000000.0
2005-12-12 20:40:00,6.22022,6.2204,6.21955,6.22039,17000000.0
2005-12-12 20:41:00,6.22005,6.22196,6.22001,6.22143,16000000.0
2005-12-12 20:42:00,6.22207,6.22269,6.22095,6.22107,22000000.0
2005-12-12 20:43:00,6.22232,6.22283,6.22149,6.2225,18000000.0
2005-12-12 20:44:00,6.22216,6.22327,6.22216,6.22275,16000000.0
2005-12-12 20:45:00,6.2224,6.22354,6.22238,6.22277,8000000.0
2005-12-12 20:46:00,6.22327,6.22375,6.22235,6.22341,19000000.0
2005-12-12 20:47:00,6.22334,6.22396,6.22242,6.22242,12000000.0
2005-12-12 20:48:00,6.22235,6.22301,6.22157,6.22301,9000000.0
2005-12-12 20:49:00,6.22202,6.22328,6.22122,6.22235,19000000.0
2005-12-12 20:50:00,6.22215,6.22293,6.22151,6.22227,15000000.0
2005-12-12 20:51:00,6.2225,6.22273,6.22186,6.22232,9000000.0
2005-12-12 20:52:00,6.22309,6.22435,6.22285,6.22435,11000000.0
2005-12-12 20:53:00,6.22397,6.22426,6.22235,6.22395,15000000.0
2005-12-12 20:54:00,6.22414,6.2248,6.22375,6.22472,12000000.0
2005-12-12 20:55:00,6.22426,6.22524,6.22396,6.22463,18000000.0
2005-12-12 20:56:00,6.22446,6.22488,6.22361,6.22456,12000000.0
2005-12-12 20:57:00,6.2247,6.2247,6.22263,6.22362,13000000.0
2005-12-12 20:58:00,6.22319,6.22319,6.22199,6.22268,11000000.0
2005-12-12 20:59:00,6.22252,6.22285,6.22199,6.22268,11000000.0
2005-12-12 21:00:00,6.22334,6.22501,6.22333,6.22457,17000000.0
2005-12-12 21:01:00,6.22442,6.22497,6.22362,6.22362,10000000.0
2005-12-12 21:02:00,6.22369,6.2241,6.22292,6.22394,8000000.0
2005-12-12 21:03:00,6.22457,6.22591,6.22398,6.22414,19000000.0
2005-12-12 21:04:00,6.22567,6.2266,6.22542,6.22554,18000000.0
2005-12-12 21:05:00,6.22558,6.22584,6.22479,6.22555,14000000.0
2005-12-12 21:06:00,6.22491,6.22597,6.22473,6.22525,12000000.0
2005-12-12 21:07:00,6.22647,6.22647,6.22502,6.22502,10000000.0
2005-12-12 21:08:00,6.22506,6.22611,6.22465,6.2254,14000000.0
2005-12-12 21:09:00,6.22528,6.22577,6.22411,6.22463,16000000.0
2005-12-12 21:10:00,6.22485,6.22583,6.22432,6.22509,15000000.0
2005-12-12 21:11:00,6.22453,6.22504,6.22348,6.22486,13000000.0
2005-12-12 21:12:00,6.22481,6.22561,6.22418,6.22561,10000000.0
2005-12-12 21:13:00,6.22516,6.22573,6.22462,6.22567,14000000.0
2005-12-12 21:14:00,6.226,6.22629,6.22527,6.22628,10000000.0
2005-12-12 21:15:00,6.22652,6.22672,6.22536,6.22606,15000000.0
2005-12-12 21:16:00,6.22682,6.22717,6.226,6.22679,11000000.0
2005-12-12 21:17:00,6.22784,6.22784,6.22622,6.22622,13000000.0
2005-12-12 21:18:00,6.22632,6.22762,6.22632,6.22725,17000000.0
2005-12-12 21:19:00,6.22649,6.22666,6.22569,6.22583,12000000.0
2005-12-12 21:20:00,6.2257,6.22677,6.2257,6.2265,14000000.0
2005-12-12 21:21:00,6.22696,6.2271,6.22557,6.22657,11000000.0
2005-12-12 21:22:00,6.22632,6.22656,6.22561,6.22591,9000000.0
2005-12-12 21:23:00,6.22503,6.2264,6.22499,6.2255,7000000.0
2005-12-12 21:24:00,6.22536,6.22629,6.22536,6.226,11000000.0
2005-12-12 21:25:00,6.22599,6.22746,6.22551,6.22746,7000000.0
2005-12-12 21:26:00,6.22719,6.22754,6.22634,6.22725,13000000.0
2005-12-12 21:27:00,6.22621,6.22741,6.22608,6.22675,11000000.0
2005-12-12 21:28:00,6.22689,6.22799,6.22689,6.22726,15000000.0
2005-12-12 21:29:00,6.22749,6.22788,6.22694,6.22698,12000000.0
2005-12-12 21:30:00,6.22751,6.22792,6.22676,6.22786,10000000.0
2005-12-12 21:31:00,6.22763,6.22763,6.22711,6.22727,10000000.0
2005-12-12 21:32:00,6.22761,6.22834,6.22649,6.22703,12000000.0
2005-12-12 21:33:00,6.22658,6.22836,6.22658,6.22701,19000000.0
2005-12-12 21:34:00,6.22685,6.22741,6.22683,6.22705,8000000.0
2005-12-12 21:35:00,6.22723,6.22854,6.22716,6.22854,20000000.0
2005-12-12 21:36:00,6.22768,6.22821,6.22616,6.22616,19000000.0
2005-12-12 21:37:00,6.22641,6.22892,6.22641,6.22892,19000000.0
2005-12-12 21:38:00,6.22819,6.22819,6.22643,6.22769,13000000.0
2005-12-12 21:39:00,6.22743,6.22823,6.22684,6.22785,17000000.0
2005-12-12 21:40:00,6.22814,6.22816,6.22704,6.22704,7000000.0
2005-12-12 21:41:00,6.22662,6.22764,6.22627,6.22764,11000000.0
2005-12-12 21:42:00,6.22821,6.22821,6.22641,6.22658,18000000.0
2005-12-12 21:43:00,6.22707,6.22831,6.22648,6.22696,13000000.0
2005-12-12 21:44:00,6.22705,6.22834,6.22705,6.22717,16000000.0
2005-12-12 21:45:00,6.22602,6.22843,6.22602,6.22735,11000000.0
2005-12-12 21:46:00,6.22731,6.22815,6.22571,6.22571,13000000.0
2005-12-12 21:47:00,6.22616,6.22828,6.22616,6.22657,13000000.0
2005-12-12 21:48:00,6.22699,6.22768,6.22656,6.22717,17000000.0
2005-12-12 21:49:00,6.22684,6.22734,6.22641,6.227,8000000.0
2005-12-12 21:50:00,6.2271,6.2275,6.22685,6.22732,11000000.0
2005-12-12 21:51:00,6.22751,6.22781,6.22673,6.22673,13000000.0
2005-12-12 21:52:00,6.22648,6.22872,6.22648,6.22746,13000000.0
2005-12-12 21:53:00,6.22782,6.22883,6.22782,6.22847,14000000.0
2005-12-12 21:54:00,6.22836,6.2299,6.22836,6.22922,11000000.0
2005-12-12 21:55:00,6.22914,6.22925,6.22751,6.22925,17000000.0
2005-12-12 21:56:00,6.22856,6.23058,6.22856,6.23058,12000000.0
2005-12-12 21:57:00,6.23035,6.23072,6.22956,6.23018,16000000.0
2005-12-12 21:58:00,6.23067,6.23102,6.23023,6.2308,9000000.0
2005-12-12 21:59:00,6.23022,6.23022,6.22843,6.22995,18000000.0
2005-12-12 22:00:00,6.22999,6.2308,6.22908,6.22979,13000000.0
2005-12-12 22:01:00,6.23082,6.23096,6.22871,6.22871,11000000.0
2005-12-12 22:02:00,6.22864,6.23015,6.22803,6.22952,17000000.0
2005-12-12 22:03:00,6.22902,6.23076,6.22861,6.22973,23000000.0
2005-12-12 22:04:00,6.22991,6.23161,6.2299,6.23161,15000000.0
2005-12-12 22:05:00,6.23113,6.23142,6.22986,6.23002,14000000.0
2005-12-12 22:06:00,6.2306,6.23135,6.22971,6.23047,15000000.0
2005-12-12 22:07:00,6.22926,6.23121,6.22926,6.23121,9000000.0
2005-12-12 22:08:00,6.23149,6.23171,6.22976,6.22976,18000000.0
2005-12-12 22:09:00,6.22877,6.22972,6.22859,6.2294,11000000.0
2005-12-12 22:10:00,6.22842,6.22921,6.22824,6.22895,7000000.0
2005-12-12 22:11:00,6.22887,6.22947,6.22848,6.22905,8000000.0
2005-12-12 22:12:00,6.22793,6.23044,6.22793,6.23044,16000000.0
2005-12-12 22:13:00,6.23059,6.23059,6.22951,6.22951,24000000.0
2005-12-12 22:14:00,6.22924,6.22931,6.22903,6.22905,9000000.0
2005-12-12 22:15:00,6.2294,6.23007,6.22854,6.22854,10000000.0
2005-12-12 22:16:00,6.22907,6.2296,6.22784,6.22944,13000000.0
2005-12-12 22:17:00,6.23028,6.23028,6.22845,6.22873,20000000.0
2005-12-12 22:18:00,6.22875,6.22895,6.2282,6.22895,11000000.0
2005-12-12 22:19:00,6.22908,6.22908,6.22721,6.22777,15000000.0
2005-12-12 22:20:00,6.22896,6.22902,6.22795,6.22796,16000000.0
2005-12-12 22:21:00,6.22783,6.22783,6.22711,6.22731,12000000.0
2005-12-12 22:22:00,6.22736,6.22836,6.22696,6.22729,14000000.0
2005-12-12 22:23:00,6.22761,6.22768,6.2267,6.22716,11000000.0
2005-12-12 22:24:00,6.22762,6.22775,6.22644,6.2272,16000000.0
2005-12-12 22:25:00,6.22704,6.22721,6.22698,6.22718,14000000.0
2005-12-12 22:26:00,6.22788,6.2281,6.22702,6.2281,10000000.0
2005-12-12 22:27:00,6.22791,6.22791,6.22668,6.22676,14000000.0
2005-12-12 22:28:00,6.22711,6.22822,6.22664,6.22664,12000000.0
2005-12-12 22:29:00,6.2269,6.2279,6.22673,6.22762,13000000.0
2005-12-12 22:30:00,6.22819,6.2288,6.22792,6.22843,8000000.0
2005-12-12 22:31:00,6.22782,6.22782,6.22611,6.22626,11000000.0
2005-12-12 22:32:00,6.22641,6.22779,6.22579,6.22589,20000000.0
2005-12-12 22:33:00,6.22568,6.22612,6.22502,6.22502,11000000.0
2005-12-12 22:34:00,6.22533,6.22691,6.22522,6.22647,10000000.0
2005-12-12 22:35:00,6.22683,6.2279,6.22671,6.22736,13000000.0
2005-12-12 22:36:00,6.22709,6.22833,6.22687,6.2273,9000000.0
2005-12-12 22:37:00,6.2282,6.2282,6.22641,6.22715,13000000.0
2005-12-12 22:38:00,6.22716,6.22751,6.22654,6.22689,9000000.0
2005-12-12 22:39:00,6.22601,6.22706,6.22585,6.22705,12000000.0
2005-12-12 22:40:00,6.22747,6.22799,6.22747,6.22787,9000000.0
2005-12-12 22:41:00,6.22754,6.22778,6.22635,6.22778,14000000.0
2005-12-12 22:42:00,6.22753,6.22807,6.22608,6.22731,13000000.0
2005-12-12 22:43:00,6.22705,6.22795,6.22595,6.22795,12000000.0
2005-12-12 22:44:00,6.22847,6.22847,6.22665,6.22685,15000000.0
2005-12-12 22:45:00,6.22721,6.22772,6.2266,6.22725,13000000.0
2005-12-12 22:46:00,6.22703,6.22801,6.22659,6.22659,14000000.0
2005-12-12 22:47:00,6.22699,6.22772,6.22609,6.22757,15000000.0
2005-12-12 22:48:00,6.22671,6.2271,6.22551,6.22576,13000000.0
2005-12-12 22:49:00,6.22554,6.2264,6.22554,6.22578,13000000.0
2005-12-12 22:50:00,6.22587,6.22735,6.22587,6.22708,15000000.0
2005-12-12 22:51:00,6.22734,6.2282,6.22608,6.22608,14000000.0
2005-12-12 22:52:00,6.22627,6.22705,6.22627,6.22684,9000000.0
2005-12-12 22:53:00,6.22682,6.22682,6.22581,6.22635,15000000.0
2005-12-12 22:54:00,6.22626,6.22651,6.22518,6.2256,17000000.0
2005-12-12 22:55:00,6.22453,6.22541,6.22445,6.22454,16000000.0
2005-12-12 22:56:00,6.22647,6.22735,6.22587,6.22734,13000000.0
2005-12-12 22:57:00,6.22759,6.22759,6.22671,6.22707,8000000.0
2005-12-12 22:58:00,6.22734,6.22748,6.22649,6.22725,8000000.0
2005-12-12 22:59:00,6.22842,6.22873,6.22684,6.22836,19000000.0
2005-12-12 23:00:00,6.22845,6.22869,6.2276,6.22774,10000000.0
2005-12-12 23:01:00,6.22765,6.22799,6.2273,6.22786,7000000.0
2005-12-12 23:02:00,6.22796,6.22797,6.22676,6.22676,15000000.0
2005-12-12 23:03:00,6.22678,6.2277,6.22678,6.2276,17000000.0
2005-12-12 23:04:00,6.22747,6.22786,6.2267,6.22687,19000000.0
2005-12-12 23:05:00,6.22641,6.22747,6.22626,6.22747,9000000.0
2005-12-12 23:06:00,6.22787,6.22855,6.22659,6.22659,12000000.0
2005-12-12 23:07:00,6.22712,6.22833,6.22712,6.22833,14000000.0
2005-12-12 23:08:00,6.22796,6.22796,6.22634,6.22761,16000000.0
2005-12-12 23:09:00,6.22809,6.22825,6.2271,6.22809,9000000.0
2005-12-12 23:10:00,6.22798,6.22799,6.22656,6.22685,12000000.0
2005-12-12 23:11:00,6.22689,6.22799,6.22689,6.22794,14000000.0
2005-12-12 23:12:00,6.22821,6.22822,6.228,6.228,7000000.0
2005-12-12 23:13:00,6.22792,6.22816,6.22732,6.22816,14000000.0
2005-12-12 23:14:00,6.22805,6.22805,6.22605,6.22605,19000000.0
2005-12-12 23:15:00,6.22644,6.22781,6.22644,6.22781,13000000.0
2005-12-12 23:16:00,6.22755,6.22811,6.22696,6.22769,15000000.0
2005-12-12 23:17:00,6.22816,6.22844,6.22736,6.22757,11000000.0
2005-12-12 23:18:00,6.22707,6.22735,6.22557,6.2273,12000000.0
2005-12-12 23:19:00,6.2265,6.22728,6.22535,6.2262,14000000.0
2005-12-12 23:20:00,6.22446,6.22577,6.224,6.22502,19000000.0
2005-12-12 23:21:00,6.22454,6.22585,6.22454,6.22585,7000000.0
2005-12-12 23:22:00,6.22674,6.22674,6.22536,6.22536,15000000.0
2005-12-12 23:23:00,6.22531,6.22568,6.22417,6.22525,11000000.0
2005-12-12 23:24:00,6.22568,6.226,6.22516,6.22549,14000000.0
2005-12-12 23:25:00,6.22563,6.22643,6.22523,6.22523,11000000.0
2005-12-12 23:26:00,6.22576,6.22653,6.22517,6.22547,14000000.0
2005-12-12 23:27:00,6.2259,6.22649,6.22557,6.22559,11000000.0
2005-12-12 23:28:00,6.22494,6.2253,6.22494,6.22505,12000000.0
2005-12-12 23:29:00,6.2259,6.22722,6.2259,6.22717,16000000.0
2005-12-12 23:30:00,6.22726,6.22726,6.22529,6.22684,20000000.0
2005-12-12 23:31:00,6.22699,6.22707,6.22595,6.22603,11000000.0
2005-12-12 23:32:00,6.226,6.22739,6.226,6.22682,16000000.0
2005-12-12 23:33:00,6.22694,6.22818,6.22692,6.22692,12000000.0
2005-12-12 23:34:00,6.22757,6.22757,6.22622,6.22629,13000000.0
2005-12-12 23:35:00,6.22634,6.22715,6.22617,6.22715,9000000.0
2005-12-12 23:36:00,6.22772,6.22834,6.22718,6.22718,9000000.0
2005-12-12 23:37:00,6.22661,6.22664,6.22538,6.22621,14000000.0
2005-12-12 23:38:00,6.22565,6.22661,6.22549,6.22632,13000000.0
2005-12-12 23:39:00,6.22623,6.22683,6.22568,6.22603,17000000.0
2005-12-12 23:40:00,6.22704,6.22757,6.22651,6.22651,12000000.0
2005-12-12 23:41:00,6.22675,6.22783,6.22665,6.22716,17000000.0
2005-12-12 23:42:00,6.22733,6.22799,6.22709,6.22709,22000000.0
2005-12-12 23:43:00,6.22698,6.22817,6.22658,6.22751,15000000.0
2005-12-12 23:44:00,6.22734,6.22792,6.22646,6.22646,14000000.0
2005-12-12 23:45:00,6.22675,6.22796,6.22675,6.22781,20000000.0
2005-12-12 23:46:00,6.22799,6.22904,6.22799,6.22904,14000000.0
2005-12-12 23:47:00,6.22844,6.22844,6.22702,6.22702,10000000.0
2005-12-12 23:48:00,6.22704,6.22901,6.22704,6.22899,18000000.0
2005-12-12 23:49:00,6.22796,6.2289,6.22769,6.22777,14000000.0
2005-12-12 23:50:00,6.2275,6.2275,6.2268,6.22688,13000000.0
2005-12-12 23:51:00,6.22648,6.22735,6.22629,6.22629,8000000.0
2005-12-12 23:52:00,6.22632,6.22708,6.22586,6.226,16000000.0
2005-12-12 23:53:00,6.22575,6.22578,6.2255,6.22561,18000000.0
2005-12-12 23:54:00,6.22574,6.22666,6.22514,6.22521,12000000.0
2005-12-12 23:55:00,6.22483,6.22508,6.22481,6.22505,19000000.0
2005-12-12 23:56:00,6.22497,6.22505,6.22481,6.22491,14000000.0
2005-12-12 23:57:00,6.22525,6.22703,6.22525,6.22662,16000000.0
2005-12-12 23:58:00,6.22653,6.22718,6.22598,6.22641,13000000.0
2005-12-12 23:59:00,6.22661,6.22727,6.22616,6.22675,14000000.0
2005-12-13 00:00:00,6.22703,6.22749,6.22665,6.22717,17000000.0
2005-12-13 00:01:00,6.22724,6.22724,6.22606,6.22606,12000000.0
2005-12-13 00:02:00,6.22568,6.22699,6.22568,6.22643,15000000.0
2005-12-13 00:03:00,6.22574,6.22661,6.22494,6.22494,14000000.0
2005-12-13 00:04:00,6.22467,6.22491,6.2233,6.22447,12000000.0
2005-12-13 00:05:00,6.22482,6.22626,6.22482,6.22551,12000000.0
2005-12-13 00:06:00,6.22585,6.22585,6.22381,6.22524,12000000.0
2005-12-13 00:07:00,6.2242,6.2252,6.2242,6.22436,11000000.0
2005-12-13 00:08:00,6.22318,6.22462,6.22318,6.22462,15000000.0
2005-12-13 00:09:00,6.22505,6.22532,6.22501,6.22532,12000000.0
2005-12-13 00:10:00,6.22465,6.22516,6.22299,6.22474,19000000.0
2005-12-13 00:11:00,6.22426,6.22435,6.22369,6.22369,8000000.0
2005-12-13 00:12:00,6.22365,6.22395,6.2229,6.22293,9000000.0
2005-12-13 00:13:00,6.22302,6.22403,6.22302,6.22377,13000000.0
2005-12-13 00:14:00,6.22455,6.22697,6.22417,6.22697,14000000.0
2005-12-13 00:15:00,6.22676,6.22676,6.22489,6.22562,12000000.0
2005-12-13 00:16:00,6.22512,6.22536,6.22434,6.2252,12000000.0
2005-12-13 00:17:00,6.22457,6.22622,6.22435,6.22609,10000000.0
2005-12-13 00:18:00,6.2259,6.22622,6.22489,6.22489,19000000.0
2005-12-13 00:19:00,6.22465,6.22519,6.2243,6.2243,12000000.0
2005-12-13 00:20:00,6.22437,6.22461,6.22373,6.22373,11000000.0
2005-12-13 00:21:00,6.22359,6.22481,6.223,6.22464,14000000.0
2005-12-13 00:22:00,6.22426,6.22426,6.22355,6.22388,13000000.0
2005-12-13 00:23:00,6.22342,6.22371,6.22233,6.22233,13000000.0
2005-12-13 00:24:00,6.22245,6.22334,6.22239,6.22282,9000000.0
2005-12-13 00:25:00,6.22301,6.22354,6.22222,6.22336,13000000.0
2005-12-13 00:26:00,6.22378,6.22446,6.22315,6.22364,14000000.0
2005-12-13 00:27:00,6.22419,6.22541,6.22393,6.22531,15000000.0
2005-12-13 00:28:00,6.22523,6.22523,6.22403,6.22403,7000000.0
2005-12-13 00:29:00,6.22464,6.22486,6.2235,6.2237,17000000.0
2005-12-13 00:30:00,6.2238,6.2241,6.22343,6.22345,9000000.0
2005-12-13 00:31:00,6.22407,6.22494,6.22389,6.22462,13000000.0
2005-12-13 00:32:00,6.22374,6.22374,6.22295,6.22368,8000000.0
2005-12-13 00:33:00,6.22355,6.22428,6.22322,6.22424,19000000.0
2005-12-13 00:34:00,6.22427,6.22464,6.22333,6.22374,15000000.0
2005-12-13 00:35:00,6.2253,6.2253,6.22356,6.2237,12000000.0
2005-12-13 00:36:00,6.22471,6.22559,6.22386,6.22559,15000000.0
2005-12-13 00:37:00,6.22578,6.2262,6.22562,6.22606,15000000.0
2005-12-13 00:38:00,6.22569,6.22597,6.22561,6.22597,18000000.0
2005-12-13 00:39:00,6.22548,6.22548,6.22443,6.22464,20000000.0
2005-12-13 00:40:00,6.22374,6.22393,6.22285,6.22393,10000000.0
2005-12-13 00:41:00,6.22335,6.22379,6.22322,6.22342,9000000.0
2005-12-13 00:42:00,6.2233,6.22549,6.22288,6.22498,16000000.0
2005-12-13 00:43:00,6.22468,6.22545,6.2242,6.22453,16000000.0
2005-12-13 00:44:00,6.22437,6.22582,6.22415,6.22513,10000000.0
2005-12-13 00:45:00,6.2254,6.22618,6.22467,6.22575,16000000.0
2005-12-13 00:46:00,6.22609,6.22611,6.22587,6.22607,12000000.0
2005-12-13 00:47:00,6.2261,6.22615,6.22599,6.2261,8000000.0
2005-12-13 00:48:00,6.2261,6.2262,6.22595,6.22615,16000000.0
2005-12-13 00:49:00,6.22604,6.22618,6.22506,6.22508,11000000.0
2005-12-13 00:50:00,6.22478,6.22519,6.22478,6.22516,9000000.0
2005-12-13 00:51:00,6.22578,6.22644,6.22547,6.22644,9000000.0
2005-12-13 00:52:00,6.22609,6.22774,6.22599,6.22714,18000000.0
2005-12-13 00:53:00,6.22732,6.22755,6.22641,6.22641,12000000.0
2005-12-13 00:54:00,6.22622,6.22648,6.22551,6.22551,12000000.0
2005-12-13 00:55:00,6.22572,6.22572,6.22544,6.22552,11000000.0
2005-12-13 00:56:00,6.22554,6.22576,6.22546,6.22576,14000000.0
2005-12-13 00:57:00,6.22575,6.22677,6.22574,6.22612,15000000.0
2005-12-13 00:58:00,6.22598,6.22622,6.22542,6.22584,9000000.0
2005-12-13 00:59:00,6.22604,6.22669,6.22561,6.22636,17000000.0
2005-12-13 01:00:00,6.22642,6.22664,6.22535,6.22535,12000000.0
2005-12-13 01:01:00,6.22557,6.22756,6.22518,6.22575,15000000.0
2005-12-13 01:02:00,6.2256,6.22631,6.22511,6.22604,10000000.0
2005-12-13 01:03:00,6.22584,6.22587,6.22411,6.22499,13000000.0
2005-12-13 01:04:00,6.22401,6.22412,6.22313,6.22313,13000000.0
2005-12-13 01:05:00,6.22354,6.22419,6.22354,6.22418,13000000.0
2005-12-13 01:06:00,6.2245,6.2245,6.22305,6.2235,12000000.0
2005-12-13 01:07:00,6.22375,6.22441,6.22315,6.22395,13000000.0
2005-12-13 01:08:00,6.22248,6.2241,6.22248,6.2241,15000000.0
2005-12-13 01:09:00,6.22375,6.22423,6.22286,6.22329,17000000.0
2005-12-13 01:10:00,6.22312,6.22357,6.22251,6.22357,10000000.0
2005-12-13 01:11:00,6.22344,6.22359,6.22131,6.22169,11000000.0
2005-12-13 01:12:00,6.22312,6.22312,6.22161,6.22163,10000000.0
2005-12-13 01:13:00,6.22171,6.22396,6.22171,6.22396,11000000.0
2005-12-13 01:14:00,6.22422,6.22467,6.22375,6.22416,13000000.0
2005-12-13 01:15:00,6.22409,6.22597,6.22409,6.22465,9000000.0
2005-12-13 01:16:00,6.22437,6.22548,6.22409,6.22409,12000000.0
2005-12-13 01:17:00,6.22393,6.22405,6.22376,6.22394,11000000.0
2005-12-13 01:18:00,6.22413,6.22517,6.22413,6.22458,12000000.0
2005-12-13 01:19:00,6.22466,6.22466,6.22414,6.22427,19000000.0
2005-12-13 01:20:00,6.22478,6.22572,6.22432,6.22496,11000000.0
2005-12-13 01:21:00,6.22461,6.22548,6.22441,6.22481,12000000.0
2005-12-13 01:22:00,6.22654,6.22666,6.22523,6.22666,9000000.0
2005-12-13 01:23:00,6.22617,6.22656,6.22538,6.22553,13000000.0
2005-12-13 01:24:00,6.22547,6.22577,6.22471,6.22571,14000000.0
2005-12-13 01:25:00,6.22555,6.22575,6.22452,6.22456,11000000.0
2005-12-13 01:26:00,6.22488,6.22571,6.22488,6.22524,10000000.0
2005-12-13 01:27:00,6.2249,6.22612,6.22436,6.22458,17000000.0
2005-12-13 01:28:00,6.2242,6.22504,6.22394,6.22398,13000000.0
2005-12-13 01:29:00,6.22445,6.22554,6.2241,6.22543,19000000.0
2005-12-13 01:30:00,6.22546,6.22558,6.22452,6.22452,15000000.0
2005-12-13 01:31:00,6.22458,6.22595,6.22458,6.2258,15000000.0
2005-12-13 01:32:00,6.22568,6.22624,6.22523,6.22523,12000000.0
2005-12-13 01:33:00,6.22464,6.22551,6.22429,6.22429,8000000.0
2005-12-13 01:34:00,6.22439,6.22439,6.22401,6.2243,18000000.0
2005-12-13 01:35:00,6.22437,6.2256,6.22437,6.22483,12000000.0
2005-12-13 01:36:00,6.22445,6.22534,6.22407,6.22516,16000000.0
2005-12-13 01:37:00,6.22538,6.22575,6.22475,6.22554,15000000.0
2005-12-13 01:38:00,6.22601,6.22679,6.22474,6.22679,18000000.0
2005-12-13 01:39:00,6.22685,6.22685,6.22555,6.22618,10000000.0
2005-12-13 01:40:00,6.22707,6.22748,6.22571,6.22748,11000000.0
2005-12-13 01:41:00,6.2278,6.22791,6.22678,6.22766,16000000.0
2005-12-13 01:42:00,6.22708,6.2291,6.22708,6.22801,14000000.0
2005-12-13 01:43:00,6.22787,6.22882,6.22787,6.22864,16000000.0
2005-12-13 01:44:00,6.22845,6.22845,6.22748,6.22748,15000000.0
2005-12-13 01:45:00,6.22741,6.22824,6.22654,6.22752,16000000.0
2005-12-13 01:46:00,6.227,6.22774,6.22642,6.22774,9000000.0
2005-12-13 01:47:00,6.22833,6.22909,6.22832,6.22902,17000000.0
2005-12-13 01:48:00,6.22895,6.22895,6.22758,6.22769,16000000.0
2005-12-13 01:49:00,6.22783,6.22811,6.22637,6.22699,10000000.0
2005-12-13 01:50:00,6.2273,6.22799,6.22705,6.22799,11000000.0
2005-12-13 01:51:00,6.22834,6.22858,6.22787,6.22787,12000000.0
2005-12-13 01:52:00,6.22817,6.22948,6.22817,6.22875,12000000.0
2005-12-13 01:53:00,6.22913,6.23017,6.22872,6.23,18000000.0
2005-12-13 01:54:00,6.23106,6.23106,6.22904,6.22929,14000000.0
2005-12-13 01:55:00,6.22899,6.22976,6.22816,6.22923,18000000.0
2005-12-13 01:56:00,6.22923,6.2294,6.22814,6.22856,8000000.0
2005-12-13 01:57:00,6.22804,6.22954,6.22656,6.22656,13000000.0
2005-12-13 01:58:00,6.22612,6.22787,6.22576,6.22576,11000000.0
2005-12-13 01:59:00,6.22623,6.22737,6.22595,6.22737,11000000.0
2005-12-13 02:00:00,6.22686,6.22686,6.22378,6.22518,16000000.0
2005-12-13 02:01:00,6.2263,6.22859,6.2263,6.22822,21000000.0
2005-12-13 02:02:00,6.22851,6.22951,6.22809,6.22896,10000000.0
2005-12-13 02:03:00,6.22959,6.22965,6.22856,6.22918,8000000.0
2005-12-13 02:04:00,6.22927,6.23015,6.2288,6.22891,14000000.0
2005-12-13 02:05:00,6.22927,6.23064,6.22926,6.23064,14000000.0
2005-12-13 02:06:00,6.23062,6.23062,6.22814,6.22911,15000000.0
2005-12-13 02:07:00,6.2294,6.23014,6.2294,6.23002,10000000.0
2005-12-13 02:08:00,6.22971,6.22971,6.22839,6.22949,16000000.0
2005-12-13 02:09:00,6.22967,6.22969,6.22882,6.22969,18000000.0
2005-12-13 02:10:00,6.22779,6.22885,6.22665,6.22762,16000000.0
2005-12-13 02:11:00,6.22772,6.22805,6.22609,6.22618,14000000.0
2005-12-13 02:12:00,6.22583,6.22729,6.2257,6.22699,10000000.0
2005-12-13 02:13:00,6.22637,6.22756,6.22637,6.22756,15000000.0
2005-12-13 02:14:00,6.22754,6.22915,6.22644,6.22774,19000000.0
2005-12-13 02:15:00,6.22691,6.22755,6.22691,6.22693,12000000.0
2005-12-13 02:16:00,6.2273,6.22872,6.2273,6.22872,18000000.0
2005-12-13 02:17:00,6.22927,6.22968,6.22911,6.22911,14000000.0
2005-12-13 02:18:00,6.22898,6.22974,6.22726,6.22878,12000000.0
2005-12-13 02:19:00,6.22888,6.22888,6.22667,6.22753,14000000.0
2005-12-13 02:20:00,6.22756,6.22756,6.22537,6.22677,13000000.0
2005-12-13 02:21:00,6.22737,6.2281,6.2271,6.22801,15000000.0
2005-12-13 02:22:00,6.22777,6.22777,6.22628,6.22734,13000000.0
2005-12-13 02:23:00,6.22694,6.22694,6.22553,6.22615,16000000.0
2005-12-13 02:24:00,6.22604,6.22697,6.22545,6.22615,17000000.0
2005-12-13 02:25:00,6.2267,6.22685,6.22562,6.22602,10000000.0
2005-12-13 02:26:00,6.22614,6.22827,6.22614,6.22712,13000000.0
2005-12-13 02:27:00,6.2269,6.22761,6.22591,6.22604,7000000.0
2005-12-13 02:28:00,6.22562,6.2261,6.22506,6.2259,9000000.0
2005-12-13 02:29:00,6.22611,6.2262,6.22511,6.22573,20000000.0
2005-12-13 02:30:00,6.22601,6.22612,6.22591,6.22608,11000000.0
2005-12-13 02:31:00,6.22587,6.22701,6.22581,6.22674,9000000.0
2005-12-13 02:32:00,6.22672,6.22707,6.22585,6.22585,13000000.0
2005-12-13 02:33:00,6.22561,6.2267,6.22561,6.22582,14000000.0
2005-12-13 02:34:00,6.22595,6.22715,6.22595,6.22698,17000000.0
2005-12-13 02:35:00,6.22769,6.22776,6.22606,6.22647,15000000.0
2005-12-13 02:36:00,6.22678,6.22713,6.22644,6.22695,14000000.0
2005-12-13 02:37:00,6.2276,6.22788,6.22639,6.22682,13000000.0
2005-12-13 02:38:00,6.22669,6.22727,6.22586,6.22586,14000000.0
2005-12-13 02:39:00,6.22566,6.2273,6.22559,6.22573,15000000.0
2005-12-13 02:40:00,6.22607,6.22785,6.22577,6.22577,12000000.0
2005-12-13 02:41:00,6.2258,6.22732,6.2258,6.22732,13000000.0
2005-12-13 02:42:00,6.22742,6.22783,6.22679,6.22751,16000000.0
2005-12-13 02:43:00,6.22639,6.22755,6.22639,6.22657,18000000.0
2005-12-13 02:44:00,6.22719,6.22805,6.22634,6.22755,10000000.0
2005-12-13 02:45:00,6.22738,6.22826,6.2261,6.228,14000000.0
2005-12-13 02:46:00,6.22791,6.22839,6.22703,6.22704,18000000.0
2005-12-13 02:47:00,6.22652,6.22676,6.2264,6.22649,17000000.0
2005-12-13 02:48:00,6.22704,6.22764,6.22654,6.22654,7000000.0
2005-12-13 02:49:00,6.22695,6.22843,6.22693,6.22742,13000000.0
2005-12-13 02:50:00,6.22677,6.22722,6.2258,6.22722,14000000.0
2005-12-13 02:51:00,6.2274,6.22806,6.22607,6.22704,15000000.0
2005-12-13 02:52:00,6.22703,6.22852,6.22703,6.2271,15000000.0
2005-12-13 02:53:00,6.22738,6.22841,6.22686,6.22841,9000000.0
2005-12-13 02:54:00,6.22894,6.22894,6.22804,6.22804,13000000.0
2005-12-13 02:55:00,6.22782,6.22784,6.22635,6.22641,11000000.0
2005-12-13 02:56:00,6.22606,6.22841,6.22604,6.22675,18000000.0
2005-12-13 02:57:00,6.22756,6.22847,6.22706,6.2273,13000000.0
2005-12-13 02:58:00,6.22686,6.22741,6.22638,6.22666,9000000.0
2005-12-13 02:59:00,6.22648,6.22743,6.22596,6.22607,14000000.0
2005-12-13 03:00:00,6.22543,6.226,6.22471,6.2254,11000000.0
2005-12-13 03:01:00,6.22495,6.22588,6.22475,6.22528,11000000.0
2005-12-13 03:02:00,6.22548,6.22697,6.22534,6.22693,11000000.0
2005-12-13 03:03:00,6.2271,6.2278,6.22596,6.2277,23000000.0
2005-12-13 03:04:00,6.2277,6.2278,6.22693,6.22693,11000000.0
2005-12-13 03:05:00,6.22774,6.22859,6.22687,6.2271,17000000.0
2005-12-13 03:06:00,6.22679,6.22708,6.22606,6.22639,9000000.0
2005-12-13 03:07:00,6.22608,6.22623,6.22595,6.22595,15000000.0
2005-12-13 03:08:00,6.22632,6.22791,6.2256,6.22656,12000000.0
2005-12-13 03:09:00,6.22617,6.2273,6.22556,6.22556,15000000.0
2005-12-13 03:10:00,6.22595,6.22757,6.22588,6.22588,19000000.0
2005-12-13 03:11:00,6.22653,6.22874,6.22653,6.22675,15000000.0
2005-12-13 03:12:00,6.22644,6.22751,6.22642,6.22657,18000000.0
2005-12-13 03:13:00,6.22733,6.22733,6.22576,6.22576,18000000.0
2005-12-13 03:14:00,6.22562,6.22678,6.22513,6.22513,10000000.0
2005-12-13 03:15:00,6.2244,6.22464,6.22429,6.22431,7000000.0
2005-12-13 03:16:00,6.2261,6.22652,6.22548,6.22606,8000000.0
2005-12-13 03:17:00,6.22563,6.22684,6.22529,6.22684,10000000.0
2005-12-13 03:18:00,6.22709,6.22709,6.22553,6.22609,15000000.0
2005-12-13 03:19:00,6.22591,6.22747,6.2259,6.22595,10000000.0
2005-12-13 03:20:00,6.22579,6.22701,6.22579,6.22596,16000000.0
2005-12-13 03:21:00,6.22609,6.22657,6.22495,6.22495,11000000.0
2005-12-13 03:22:00,6.22519,6.22685,6.22519,6.22602,10000000.0
2005-12-13 03:23:00,6.22527,6.22611,6.22464,6.22561,12000000.0
2005-12-13 03:24:00,6.22603,6.22617,6.22469,6.22496,13000000.0
2005-12-13 03:25:00,6.22496,6.22647,6.22496,6.22529,11000000.0
2005-12-13 03:26:00,6.22564,6.22628,6.2246,6.2248,13000000.0
2005-12-13 03:27:00,6.225,6.22596,6.22469,6.22554,14000000.0
2005-12-13 03:28:00,6.22559,6.22659,6.22531,6.22649,18000000.0
2005-12-13 03:29:00,6.22651,6.22661,6.22564,6.22588,15000000.0
2005-12-13 03:30:00,6.22604,6.22713,6.22567,6.22711,10000000.0
2005-12-13 03:31:00,6.22714,6.22715,6.22606,6.22606,13000000.0
2005-12-13 03:32:00,6.22563,6.22695,6.22498,6.22498,16000000.0
2005-12-13 03:33:00,6.2248,6.22571,6.22444,6.22444,13000000.0
2005-12-13 03:34:00,6.22447,6.22578,6.22447,6.22499,16000000.0
2005-12-13 03:35:00,6.22515,6.22544,6.22477,6.22495,10000000.0
2005-12-13 03:36:00,6.2262,6.22621,6.2246,6.22572,11000000.0
2005-12-13 03:37:00,6.22462,6.22596,6.22428,6.22475,13000000.0
2005-12-13 03:38:00,6.22471,6.22589,6.22443,6.22445,13000000.0
2005-12-13 03:39:00,6.22489,6.22611,6.22455,6.2246,13000000.0
2005-12-13 03:40:00,6.22423,6.22578,6.22423,6.22466,12000000.0
2005-12-13 03:41:00,6.22486,6.22648,6.2243,6.22648,16000000.0
2005-12-13 03:42:00,6.22618,6.22618,6.22405,6.22405,21000000.0
2005-12-13 03:43:00,6.22378,6.22467,6.22236,6.22309,18000000.0
2005-12-13 03:44:00,6.22357,6.2246,6.22217,6.2246,15000000.0
2005-12-13 03:45:00,6.22465,6.22472,6.22291,6.2231,9000000.0
2005-12-13 03:46:00,6.223,6.223,6.22015,6.22042,8000000.0
2005-12-13 03:47:00,6.22041,6.22138,6.22041,6.22086,11000000.0
2005-12-13 03:48:00,6.22052,6.22052,6.21918,6.21997,9000000.0
2005-12-13 03:49:00,6.21951,6.22053,6.21873,6.21914,16000000.0
2005-12-13 03:50:00,6.21946,6.2204,6.21915,6.21924,19000000.0
2005-12-13 03:51:00,6.21932,6.22007,6.2187,6.2187,9000000.0
2005-12-13 03:52:00,6.21872,6.22113,6.21872,6.21907,19000000.0
2005-12-13 03:53:00,6.21882,6.21937,6.21865,6.21934,10000000.0
2005-12-13 03:54:00,6.21922,6.22034,6.21756,6.21756,17000000.0
2005-12-13 03:55:00,6.21708,6.21914,6.21708,6.21914,16000000.0
2005-12-13 03:56:00,6.21789,6.2192,6.21768,6.21906,7000000.0
2005-12-13 03:57:00,6.21899,6.21899,6.21757,6.21757,11000000.0
2005-12-13 03:58:00,6.21793,6.21863,6.21726,6.21829,12000000.0
2005-12-13 03:59:00,6.21897,6.21954,6.21773,6.21831,17000000.0
2005-12-13 04:00:00,6.2186,6.21903,6.21764,6.21798,12000000.0
2005-12-13 04:01:00,6.21761,6.21802,6.21701,6.2172,16000000.0
2005-12-13 04:02:00,6.21711,6.21839,6.21711,6.21757,14000000.0
2005-12-13 04:03:00,6.21763,6.21877,6.2174,6.21827,12000000.0
2005-12-13 04:04:00,6.21871,6.2195,6.21766,6.21857,16000000.0
2005-12-13 04:05:00,6.21881,6.21994,6.21805,6.21818,13000000.0
2005-12-13 04:06:00,6.21783,6.21889,6.2175,6.21764,16000000.0
2005-12-13 04:07:00,6.21789,6.2186,6.21733,6.21788,13000000.0
2005-12-13 04:08:00,6.21779,6.21854,6.21741,6.21844,14000000.0
2005-12-13 04:09:00,6.21861,6.21911,6.21766,6.21768,10000000.0
2005-12-13 04:10:00,6.21705,6.21831,6.21666,6.21831,12000000.0
2005-12-13 04:11:00,6.21813,6.21834,6.2175,6.21809,14000000.0
2005-12-13 04:12:00,6.21846,6.21958,6.21846,6.21852,19000000.0
2005-12-13 04:13:00,6.21855,6.21885,6.21783,6.21783,20000000.0
2005-12-13 04:14:00,6.21816,6.21991,6.21816,6.21841,12000000.0
2005-12-13 04:15:00,6.21856,6.21924,6.21818,6.21833,8000000.0
2005-12-13 04:16:00,6.21901,6.2206,6.21892,6.21951,13000000.0
2005-12-13 04:17:00,6.21956,6.22011,6.21844,6.21844,15000000.0
2005-12-13 04:18:00,6.2181,6.21918,6.21808,6.21915,9000000.0
2005-12-13 04:19:00,6.21905,6.21919,6.2179,6.218,12000000.0
2005-12-13 04:20:00,6.21776,6.21779,6.21753,6.21762,9000000.0
2005-12-13 04:21:00,6.21818,6.21903,6.21782,6.21882,17000000.0
2005-12-13 04:22:00,6.21911,6.22,6.21812,6.21881,14000000.0
2005-12-13 04:23:00,6.21829,6.21862,6.2177,6.21791,10000000.0
2005-12-13 04:24:00,6.2176,6.2183,6.21716,6.21728,12000000.0
2005-12-13 04:25:00,6.21845,6.21845,6.21751,6.21751,10000000.0
2005-12-13 04:26:00,6.21767,6.21803,6.21719,6.21729,7000000.0
2005-12-13 04:27:00,6.21702,6.2185,6.21702,6.2176,15000000.0
2005-12-13 04:28:00,6.21776,6.21896,6.21776,6.21896,7000000.0
2005-12-13 04:29:00,6.21889,6.21957,6.2179,6.21899,14000000.0
2005-12-13 04:30:00,6.21836,6.21858,6.21796,6.21851,11000000.0
2005-12-13 04:31:00,6.21824,6.21892,6.21675,6.21675,15000000.0
2005-12-13 04:32:00,6.21699,6.21828,6.21699,6.21763,17000000.0
2005-12-13 04:33:00,6.21735,6.21866,6.21735,6.21767,14000000.0
2005-12-13 04:34:00,6.21776,6.21893,6.2177,6.21893,9000000.0
2005-12-13 04:35:00,6.21819,6.21842,6.21693,6.21715,12000000.0
2005-12-13 04:36:00,6.21735,6.21738,6.21712,6.21721,12000000.0
2005-12-13 04:37:00,6.21728,6.2174,6.21715,6.21715,12000000.0
2005-12-13 04:38:00,6.21854,6.21901,6.2179,6.21883,11000000.0
2005-12-13 04:39:00,6.21899,6.22014,6.21895,6.21931,17000000.0
2005-12-13 04:40:00,6.21988,6.21988,6.2179,6.2179,9000000.0
2005-12-13 04:41:00,6.21822,6.21951,6.21822,6.21859,10000000.0
2005-12-13 04:42:00,6.2184,6.21963,6.2184,6.219,8000000.0
2005-12-13 04:43:00,6.21874,6.21946,6.21823,6.21866,18000000.0
2005-12-13 04:44:00,6.21901,6.22017,6.21884,6.21964,9000000.0
2005-12-13 04:45:00,6.22013,6.22019,6.21843,6.21903,9000000.0
2005-12-13 04:46:00,6.21958,6.22045,6.219,6.22043,16000000.0
2005-12-13 04:47:00,6.22082,6.22096,6.22068,6.22075,12000000.0
2005-12-13 04:48:00,6.22082,6.22104,6.21849,6.21849,10000000.0
2005-12-13 04:49:00,6.21909,6.22037,6.21909,6.21986,16000000.0
2005-12-13 04:50:00,6.22086,6.22146,6.21961,6.21961,16000000.0
2005-12-13 04:51:00,6.21934,6.22064,6.21934,6.22059,20000000.0
2005-12-13 04:52:00,6.22044,6.22159,6.21986,6.22159,13000000.0
2005-12-13 04:53:00,6.22179,6.22179,6.22079,6.22079,11000000.0
2005-12-13 04:54:00,6.2209,6.22108,6.22001,6.22073,11000000.0
2005-12-13 04:55:00,6.22125,6.22166,6.22047,6.22133,12000000.0
2005-12-13 04:56:00,6.22092,6.22097,6.21981,6.21981,16000000.0
2005-12-13 04:57:00,6.21986,6.22028,6.21917,6.2192,7000000.0
2005-12-13 04:58:00,6.21972,6.22129,6.21947,6.22037,13000000.0
2005-12-13 04:59:00,6.21954,6.22117,6.21921,6.2207,17000000.0
2005-12-13 05:00:00,6.22021,6.22192,6.21965,6.21965,10000000.0
2005-12-13 05:01:00,6.21948,6.22019,6.21911,6.21911,13000000.0
2005-12-13 05:02:00,6.2198,6.22049,6.21895,6.21921,18000000.0
2005-12-13 05:03:00,6.21937,6.22038,6.21937,6.21975,9000000.0
2005-12-13 05:04:00,6.22,6.22035,6.21949,6.21988,12000000.0
2005-12-13 05:05:00,6.22007,6.22136,6.2196,6.2196,10000000.0
2005-12-13 05:06:00,6.21921,6.22072,6.21898,6.21932,20000000.0
2005-12-13 05:07:00,6.21921,6.21937,6.21907,6.21922,10000000.0
2005-12-13 05:08:00,6.21907,6.2193,6.21902,6.21925,17000000.0
2005-12-13 05:09:00,6.21926,6.21929,6.21904,6.21925,15000000.0
2005-12-13 05:10:00,6.21925,6.22026,6.21925,6.22022,10000000.0
2005-12-13 05:11:00,6.2201,6.22019,6.21886,6.21989,16000000.0
2005-12-13 05:12:00,6.21993,6.22014,6.21937,6.21985,7000000.0
2005-12-13 05:13:00,6.21919,6.21941,6.21853,6.21941,12000000.0
2005-12-13 05:14:00,6.2195,6.22013,6.21915,6.21929,14000000.0
2005-12-13 05:15:00,6.2194,6.2202,6.21871,6.2197,16000000.0
2005-12-13 05:16:00,6.21956,6.22061,6.21915,6.22013,15000000.0
2005-12-13 05:17:00,6.22022,6.22022,6.21939,6.2195,10000000.0
2005-12-13 05:18:00,6.21958,6.22052,6.2193,6.22029,13000000.0
2005-12-13 05:19:00,6.22028,6.22059,6.22027,6.22049,13000000.0
2005-12-13 05:20:00,6.22035,6.22069,6.2192,6.22047,20000000.0
2005-12-13 05:21:00,6.21914,6.21997,6.21914,6.21986,9000000.0
2005-12-13 05:22:00,6.21997,6.22015,6.21902,6.21943,17000000.0
2005-12-13 05:23:00,6.2192,6.21966,6.21873,6.21918,14000000.0
2005-12-13 05:24:00,6.21945,6.22061,6.21928,6.22061,19000000.0
2005-12-13 05:25:00,6.21962,6.22089,6.2192,6.21971,13000000.0
2005-12-13 05:26:00,6.21992,6.22052,6.21953,6.2203,13000000.0
2005-12-13 05:27:00,6.22139,6.22139,6.21908,6.21908,13000000.0
2005-12-13 05:28:00,6.21908,6.21965,6.21889,6.21965,10000000.0
2005-12-13 05:29:00,6.21995,6.22071,6.21947,6.2201,17000000.0
2005-12-13 05:30:00,6.22035,6.22051,6.21932,6.2203,21000000.0
2005-12-13 05:31:00,6.22071,6.22192,6.22007,6.22183,13000000.0
2005-12-13 05:32:00,6.2218,6.2218,6.22024,6.22104,16000000.0
2005-12-13 05:33:00,6.22107,6.22183,6.22064,6.2215,13000000.0
2005-12-13 05:34:00,6.22055,6.22202,6.22048,6.22177,13000000.0
2005-12-13 05:35:00,6.22196,6.22254,6.22102,6.22171,14000000.0
2005-12-13 05:36:00,6.22039,6.22175,6.22037,6.22146,18000000.0
2005-12-13 05:37:00,6.22146,6.22252,6.22139,6.22175,12000000.0
2005-12-13 05:38:00,6.22201,6.22288,6.22201,6.22207,13000000.0
2005-12-13 05:39:00,6.22191,6.22297,6.22191,6.22198,21000000.0
2005-12-13 05:40:00,6.22193,6.2221,6.22186,6.22195,14000000.0
2005-12-13 05:41:00,6.22183,6.22197,6.22146,6.2217,13000000.0
2005-12-13 05:42:00,6.22135,6.22187,6.2205,6.2205,8000000.0
2005-12-13 05:43:00,6.2204,6.22114,6.2204,6.2206,13000000.0
2005-12-13 05:44:00,6.22036,6.22098,6.22,6.22006,13000000.0
2005-12-13 05:45:00,6.22035,6.22259,6.22035,6.22132,24000000.0
2005-12-13 05:46:00,6.22127,6.2215,6.22059,6.2215,14000000.0
2005-12-13 05:47:00,6.22117,6.22138,6.22045,6.22138,11000000.0
2005-12-13 05:48:00,6.2213,6.2213,6.2198,6.22043,18000000.0
2005-12-13 05:49:00,6.22014,6.22031,6.22002,6.22002,10000000.0
2005-12-13 05:50:00,6.22016,6.22019,6.21996,6.22003,10000000.0
2005-12-13 05:51:00,6.22017,6.22024,6.22006,6.22018,11000000.0
2005-12-13 05:52:00,6.22028,6.22038,6.22011,6.22028,19000000.0
2005-12-13 05:53:00,6.22026,6.22032,6.22002,6.22032,15000000.0
2005-12-13 05:54:00,6.22024,6.22028,6.22011,6.22015,7000000.0
2005-12-13 05:55:00,6.22013,6.22023,6.21995,6.22005,12000000.0
2005-12-13 05:56:00,6.22047,6.22117,6.22033,6.22102,16000000.0
2005-12-13 05:57:00,6.22128,6.22128,6.22038,6.22038,11000000.0
2005-12-13 05:58:00,6.22057,6.22157,6.22057,6.22109,22000000.0
2005-12-13 05:59:00,6.22178,6.22251,6.22178,6.22193,9000000.0
2005-12-13 06:00:00,6.22195,6.22199,6.2208,6.22131,17000000.0
2005-12-13 06:01:00,6.22106,6.22143,6.22102,6.22123,18000000.0
2005-12-13 06:02:00,6.22171,6.22195,6.22113,6.22163,18000000.0
2005-12-13 06:03:00,6.22117,6.22136,6.22054,6.22136,16000000.0
2005-12-13 06:04:00,6.22127,6.22127,6.22029,6.22043,8000000.0
2005-12-13 06:05:00,6.22045,6.22105,6.22026,6.22105,10000000.0
2005-12-13 06:06:00,6.22134,6.22256,6.22134,6.22205,27000000.0
2005-12-13 06:07:00,6.22262,6.22339,6.22116,6.22339,17000000.0
2005-12-13 06:08:00,6.22322,6.22458,6.22319,6.22333,14000000.0
2005-12-13 06:09:00,6.22365,6.2246,6.22344,6.22441,13000000.0
2005-12-13 06:10:00,6.22402,6.22645,6.22382,6.22633,14000000.0
2005-12-13 06:11:00,6.22634,6.22698,6.22612,6.22616,16000000.0
2005-12-13 06:12:00,6.22669,6.22669,6.22522,6.22539,17000000.0
2005-12-13 06:13:00,6.22596,6.22638,6.22536,6.22594,14000000.0
2005-12-13 06:14:00,6.22539,6.22574,6.22379,6.22443,12000000.0
2005-12-13 06:15:00,6.22327,6.22592,6.22327,6.22553,13000000.0
2005-12-13 06:16:00,6.22438,6.22604,6.22438,6.22585,14000000.0
2005-12-13 06:17:00,6.22618,6.22634,6.22603,6.22634,11000000.0
2005-12-13 06:18:00,6.2262,6.2262,6.22348,6.22479,12000000.0
2005-12-13 06:19:00,6.2247,6.22476,6.2236,6.22444,19000000.0
2005-12-13 06:20:00,6.22421,6.22473,6.22388,6.22462,11000000.0
2005-12-13 06:21:00,6.22539,6.22615,6.22496,6.22528,9000000.0
2005-12-13 06:22:00,6.22515,6.22579,6.22352,6.22514,22000000.0
2005-12-13 06:23:00,6.22481,6.22517,6.22348,6.22388,18000000.0
2005-12-13 06:24:00,6.22372,6.22574,6.22367,6.22498,8000000.0
2005-12-13 06:25:00,6.22411,6.22547,6.22411,6.22545,9000000.0
2005-12-13 06:26:00,6.22597,6.22635,6.2249,6.22635,13000000.0
2005-12-13 06:27:00,6.22592,6.22689,6.2255,6.22561,15000000.0
2005-12-13 06:28:00,6.22558,6.22568,6.22437,6.22517,18000000.0
2005-12-13 06:29:00,6.22534,6.22591,6.22426,6.22546,16000000.0
2005-12-13 06:30:00,6.22556,6.22556,6.22469,6.22487,10000000.0
2005-12-13 06:31:00,6.22445,6.22516,6.22341,6.22431,13000000.0
2005-12-13 06:32:00,6.22476,6.22566,6.224,6.22566,10000000.0
2005-12-13 06:33:00,6.22572,6.22572,6.22502,6.22514,10000000.0
2005-12-13 06:34:00,6.22439,6.22439,6.22297,6.22357,15000000.0
2005-12-13 06:35:00,6.2235,6.22446,6.22343,6.22417,13000000.0
2005-12-13 06:36:00,6.22444,6.22444,6.22337,6.22399,23000000.0
2005-12-13 06:37:00,6.22402,6.22436,6.22282,6.22282,11000000.0
2005-12-13 06:38:00,6.22285,6.22355,6.22234,6.22305,17000000.0
2005-12-13 06:39:00,6.22228,6.22291,6.22177,6.22251,8000000.0
2005-12-13 06:40:00,6.22261,6.22328,6.22192,6.22192,15000000.0
2005-12-13 06:41:00,6.22168,6.22294,6.22168,6.22198,15000000.0
2005-12-13 06:42:00,6.22239,6.2233,6.22239,6.22314,16000000.0
2005-12-13 06:43:00,6.22324,6.22361,6.22291,6.22325,12000000.0
2005-12-13 06:44:00,6.22344,6.22371,6.22273,6.22358,13000000.0
2005-12-13 06:45:00,6.22332,6.22347,6.22318,6.22318,14000000.0
2005-12-13 06:46:00,6.22331,6.22386,6.22266,6.22266,12000000.0
2005-12-13 06:47:00,6.22288,6.22464,6.22288,6.22341,11000000.0
2005-12-13 06:48:00,6.22345,6.22351,6.22324,6.22351,15000000.0
2005-12-13 06:49:00,6.22331,6.22343,6.22317,6.22343,17000000.0
2005-12-13 06:50:00,6.22356,6.22522,6.22356,6.22522,13000000.0
2005-12-13 06:51:00,6.2258,6.22595,6.22478,6.22478,8000000.0
2005-12-13 06:52:00,6.22465,6.22465,6.22343,6.22458,14000000.0
2005-12-13 06:53:00,6.22473,6.22482,6.22401,6.2246,13000000.0
2005-12-13 06:54:00,6.22499,6.22545,6.22371,6.22448,8000000.0
2005-12-13 06:55:00,6.22504,6.22552,6.22349,6.22349,10000000.0
2005-12-13 06:56:00,6.22343,6.22521,6.22343,6.22483,11000000.0
2005-12-13 06:57:00,6.22443,6.22455,6.2236,6.2238,17000000.0
2005-12-13 06:58:00,6.22407,6.22516,6.22378,6.22378,12000000.0
2005-12-13 06:59:00,6.22379,6.22561,6.22379,6.22505,14000000.0
2005-12-13 07:00:00,6.22495,6.22502,6.22414,6.22414,11000000.0
2005-12-13 07:01:00,6.22351,6.22369,6.22338,6.22338,10000000.0
2005-12-13 07:02:00,6.22398,6.2249,6.22387,6.22484,14000000.0
2005-12-13 07:03:00,6.22476,6.22476,6.22403,6.22421,7000000.0
2005-12-13 07:04:00,6.22434,6.22527,6.22434,6.22455,16000000.0
2005-12-13 07:05:00,6.22454,6.22463,6.22306,6.22306,15000000.0
2005-12-13 07:06:00,6.2233,6.22346,6.22226,6.22294,16000000.0
2005-12-13 07:07:00,6.22324,6.22362,6.22186,6.2223,12000000.0
2005-12-13 07:08:00,6.2229,6.2229,6.22177,6.22177,8000000.0
2005-12-13 07:09:00,6.22166,6.22266,6.22157,6.22244,8000000.0
2005-12-13 07:10:00,6.22253,6.22448,6.22243,6.22321,16000000.0
2005-12-13 07:11:00,6.22411,6.22441,6.223,6.22326,17000000.0
2005-12-13 07:12:00,6.22312,6.22424,6.22277,6.22294,20000000.0
2005-12-13 07:13:00,6.22271,6.22375,6.22244,6.22254,18000000.0
2005-12-13 07:14:00,6.22232,6.22328,6.22232,6.22328,11000000.0
2005-12-13 07:15:00,6.22363,6.22363,6.2234,6.22363,18000000.0
2005-12-13 07:16:00,6.22343,6.22413,6.22343,6.22358,18000000.0
2005-12-13 07:17:00,6.22385,6.22421,6.22304,6.22402,12000000.0
2005-12-13 07:18:00,6.22466,6.22522,6.22374,6.22449,18000000.0
2005-12-13 07:19:00,6.2236,6.22456,6.22345,6.22456,14000000.0
2005-12-13 07:20:00,6.22483,6.22606,6.22394,6.22417,18000000.0
2005-12-13 07:21:00,6.22408,6.22566,6.22408,6.22528,13000000.0
2005-12-13 07:22:00,6.22529,6.22642,6.22437,6.22608,14000000.0
2005-12-13 07:23:00,6.22616,6.22672,6.22512,6.22604,15000000.0
2005-12-13 07:24:00,6.22662,6.22761,6.2261,6.2264,16000000.0
2005-12-13 07:25:00,6.22616,6.22664,6.22544,6.22612,15000000.0
2005-12-13 07:26:00,6.22656,6.22664,6.22526,6.22556,13000000.0
2005-12-13 07:27:00,6.22623,6.22787,6.22623,6.22665,12000000.0
2005-12-13 07:28:00,6.2273,6.22789,6.22652,6.22708,22000000.0
2005-12-13 07:29:00,6.22683,6.22683,6.22531,6.22531,16000000.0
2005-12-13 07:30:00,6.22642,6.22677,6.22555,6.22567,14000000.0
2005-12-13 07:31:00,6.22529,6.22721,6.22529,6.22721,13000000.0
2005-12-13 07:32:00,6.22751,6.22751,6.22663,6.22705,9000000.0
2005-12-13 07:33:00,6.22688,6.22708,6.22635,6.2269,7000000.0
2005-12-13 07:34:00,6.22704,6.22732,6.22675,6.22725,18000000.0
2005-12-13 07:35:00,6.22756,6.22759,6.22734,6.22755,9000000.0
2005-12-13 07:36:00,6.22749,6.22766,6.22647,6.22694,13000000.0
2005-12-13 07:37:00,6.22693,6.22823,6.22693,6.22823,11000000.0
2005-12-13 07:38:00,6.22771,6.22814,6.22709,6.22747,11000000.0
2005-12-13 07:39:00,6.22713,6.22781,6.22634,6.22781,19000000.0
2005-12-13 07:40:00,6.22746,6.22762,6.22656,6.22698,11000000.0
2005-12-13 07:41:00,6.22689,6.22723,6.22632,6.22655,7000000.0
2005-12-13 07:42:00,6.22647,6.22723,6.22647,6.22723,13000000.0
2005-12-13 07:43:00,6.22696,6.22696,6.22568,6.22605,14000000.0
2005-12-13 07:44:00,6.22686,6.22702,6.22631,6.22631,10000000.0
2005-12-13 07:45:00,6.22616,6.22647,6.22542,6.22628,8000000.0
2005-12-13 07:46:00,6.22642,6.22768,6.22616,6.22655,13000000.0
2005-12-13 07:47:00,6.22658,6.22658,6.22538,6.22557,15000000.0
2005-12-13 07:48:00,6.22596,6.22683,6.22528,6.22539,13000000.0
2005-12-13 07:49:00,6.22489,6.22632,6.22489,6.22542,10000000.0
2005-12-13 07:50:00,6.22546,6.22648,6.22531,6.22611,17000000.0
2005-12-13 07:51:00,6.22628,6.22699,6.22566,6.22656,16000000.0
2005-12-13 07:52:00,6.22622,6.22666,6.22528,6.22666,13000000.0
2005-12-13 07:53:00,6.22676,6.22709,6.2262,6.22645,10000000.0
2005-12-13 07:54:00,6.22604,6.22612,6.22531,6.22601,11000000.0
2005-12-13 07:55:00,6.22582,6.22582,6.22443,6.225,12000000.0
2005-12-13 07:56:00,6.22523,6.22628,6.22455,6.22455,13000000.0
2005-12-13 07:57:00,6.22618,6.22665,6.2253,6.22552,8000000.0
2005-12-13 07:58:00,6.22571,6.22616,6.22496,6.2257,14000000.0
2005-12-13 07:59:00,6.22555,6.22614,6.22517,6.22589,15000000.0
2005-12-13 08:00:00,6.22596,6.22624,6.22498,6.22545,10000000.0
2005-12-13 08:01:00,6.22604,6.22604,6.22478,6.22519,13000000.0
2005-12-13 08:02:00,6.22553,6.22609,6.22497,6.22578,14000000.0
2005-12-13 08:03:00,6.22586,6.2267,6.22498,6.22498,12000000.0
2005-12-13 08:04:00,6.22566,6.22742,6.22562,6.22742,16000000.0
2005-12-13 08:05:00,6.22606,6.22642,6.22556,6.22641,14000000.0
2005-12-13 08:06:00,6.22657,6.22657,6.22516,6.22516,19000000.0
2005-12-13 08:07:00,6.22631,6.2264,6.22563,6.22564,19000000.0
2005-12-13 08:08:00,6.22576,6.22711,6.22576,6.22669,11000000.0
2005-12-13 08:09:00,6.22671,6.22671,6.22462,6.22462,10000000.0
2005-12-13 08:10:00,6.22445,6.22575,6.22445,6.22575,16000000.0
2005-12-13 08:11:00,6.22542,6.22655,6.22477,6.22477,9000000.0
2005-12-13 08:12:00,6.22423,6.22582,6.22407,6.22582,10000000.0
2005-12-13 08:13:00,6.22477,6.22643,6.22477,6.22597,11000000.0
2005-12-13 08:14:00,6.22516,6.22635,6.22487,6.22605,12000000.0
2005-12-13 08:15:00,6.22622,6.22622,6.2239,6.2242,15000000.0
2005-12-13 08:16:00,6.2233,6.22363,6.22239,6.22361,14000000.0
2005-12-13 08:17:00,6.2225,6.22303,6.22169,6.22204,10000000.0
2005-12-13 08:18:00,6.22264,6.22279,6.22134,6.22208,9000000.0
2005-12-13 08:19:00,6.22241,6.22373,6.22218,6.22266,11000000.0
2005-12-13 08:20:00,6.22251,6.2234,6.22218,6.22279,11000000.0
2005-12-13 08:21:00,6.22303,6.22352,6.22226,6.22233,20000000.0
2005-12-13 08:22:00,6.2222,6.22354,6.2222,6.22318,8000000.0
2005-12-13 08:23:00,6.22253,6.22376,6.22253,6.22357,12000000.0
2005-12-13 08:24:00,6.22302,6.22338,6.22175,6.22307,13000000.0
2005-12-13 08:25:00,6.22312,6.22312,6.22181,6.22229,12000000.0
2005-12-13 08:26:00,6.22279,6.22361,6.22212,6.22227,13000000.0
2005-12-13 08:27:00,6.22278,6.22388,6.22252,6.22314,11000000.0
2005-12-13 08:28:00,6.22217,6.22388,6.2221,6.22388,8000000.0
2005-12-13 08:29:00,6.2239,6.2239,6.22253,6.2235,12000000.0
2005-12-13 08:30:00,6.22321,6.22344,6.22201,6.22201,11000000.0
2005-12-13 08:31:00,6.22183,6.22295,6.22177,6.22177,10000000.0
2005-12-13 08:32:00,6.22212,6.22549,6.22195,6.22541,13000000.0
2005-12-13 08:33:00,6.22535,6.22544,6.22412,6.22437,11000000.0
2005-12-13 08:34:00,6.22495,6.22629,6.22457,6.22504,17000000.0
2005-12-13 08:35:00,6.22639,6.22721,6.22496,6.22604,11000000.0
2005-12-13 08:36:00,6.2256,6.22645,6.2256,6.22616,10000000.0
2005-12-13 08:37:00,6.22609,6.22609,6.22518,6.22518,9000000.0
2005-12-13 08:38:00,6.22497,6.2265,6.2247,6.22495,18000000.0
2005-12-13 08:39:00,6.22617,6.22657,6.22503,6.22657,8000000.0
2005-12-13 08:40:00,6.22663,6.22676,6.22583,6.22616,7000000.0
2005-12-13 08:41:00,6.22585,6.22591,6.22493,6.22504,16000000.0
2005-12-13 08:42:00,6.22494,6.22578,6.2247,6.22517,14000000.0
2005-12-13 08:43:00,6.2252,6.22574,6.22451,6.22544,12000000.0
2005-12-13 08:44:00,6.22609,6.22699,6.22545,6.22567,9000000.0
2005-12-13 08:45:00,6.22499,6.22553,6.22416,6.22504,18000000.0
2005-12-13 08:46:00,6.22454,6.22512,6.22327,6.22348,14000000.0
2005-12-13 08:47:00,6.22286,6.22448,6.22265,6.22343,18000000.0
2005-12-13 08:48:00,6.22333,6.22437,6.2233,6.22331,12000000.0
2005-12-13 08:49:00,6.22319,6.2241,6.2229,6.22378,14000000.0
2005-12-13 08:50:00,6.22352,6.22387,6.22272,6.22289,16000000.0
2005-12-13 08:51:00,6.22312,6.22466,6.22312,6.2245,21000000.0
2005-12-13 08:52:00,6.2244,6.22477,6.22379,6.22397,20000000.0
2005-12-13 08:53:00,6.22431,6.22432,6.22256,6.22256,7000000.0
2005-12-13 08:54:00,6.22164,6.22311,6.22164,6.22294,17000000.0
2005-12-13 08:55:00,6.22343,6.22454,6.22267,6.22408,12000000.0
2005-12-13 08:56:00,6.22345,6.22533,6.22345,6.22511,17000000.0
2005-12-13 08:57:00,6.22528,6.22604,6.22524,6.22597,16000000.0
2005-12-13 08:58:00,6.22531,6.226,6.22482,6.22492,12000000.0
2005-12-13 08:59:00,6.22478,6.22498,6.22374,6.22442,13000000.0
2005-12-13 09:00:00,6.22428,6.22489,6.22325,6.2241,17000000.0
2005-12-13 09:01:00,6.22453,6.22526,6.22378,6.22397,13000000.0
2005-12-13 09:02:00,6.22451,6.22494,6.22425,6.22425,8000000.0
2005-12-13 09:03:00,6.22476,6.22547,6.22466,6.22504,16000000.0
2005-12-13 09:04:00,6.22443,6.2254,6.22417,6.225,8000000.0
2005-12-13 09:05:00,6.22564,6.22564,6.22458,6.22511,11000000.0
2005-12-13 09:06:00,6.22489,6.22498,6.22335,6.22335,10000000.0
2005-12-13 09:07:00,6.22342,6.22553,6.22342,6.22457,10000000.0
2005-12-13 09:08:00,6.22407,6.22434,6.2236,6.2236,19000000.0
2005-12-13 09:09:00,6.22342,6.2248,6.22342,6.22455,16000000.0
2005-12-13 09:10:00,6.22459,6.22515,6.22342,6.22345,8000000.0
2005-12-13 09:11:00,6.2242,6.2246,6.22264,6.22375,11000000.0
2005-12-13 09:12:00,6.2238,6.22387,6.22252,6.22327,16000000.0
2005-12-13 09:13:00,6.22234,6.22384,6.22234,6.22289,15000000.0
2005-12-13 09:14:00,6.22319,6.22502,6.22308,6.22318,17000000.0
2005-12-13 09:15:00,6.2226,6.22288,6.22137,6.22148,12000000.0
2005-12-13 09:16:00,6.22145,6.2223,6.22075,6.22075,14000000.0
2005-12-13 09:17:00,6.22054,6.22102,6.21932,6.2201,14000000.0
2005-12-13 09:18:00,6.2203,6.22317,6.21888,6.21986,18000000.0
2005-12-13 09:19:00,6.21987,6.22079,6.21905,6.21905,14000000.0
2005-12-13 09:20:00,6.21927,6.22045,6.2188,6.21924,18000000.0
2005-12-13 09:21:00,6.21967,6.22058,6.21933,6.21946,17000000.0
2005-12-13 09:22:00,6.2204,6.2204,6.21886,6.21955,13000000.0
2005-12-13 09:23:00,6.22132,6.22132,6.21878,6.21878,12000000.0
2005-12-13 09:24:00,6.21904,6.22048,6.21901,6.21953,14000000.0
2005-12-13 09:25:00,6.21868,6.21955,6.21828,6.21844,9000000.0
2005-12-13 09:26:00,6.21908,6.21972,6.21856,6.21882,13000000.0
2005-12-13 09:27:00,6.21893,6.22,6.21893,6.22,13000000.0
2005-12-13 09:28:00,6.22004,6.2204,6.21874,6.22015,19000000.0
2005-12-13 09:29:00,6.22089,6.22156,6.22026,6.2209,14000000.0
2005-12-13 09:30:00,6.22039,6.22077,6.21967,6.2197,15000000.0
2005-12-13 09:31:00,6.22013,6.22074,6.21949,6.21988,11000000.0
2005-12-13 09:32:00,6.21976,6.21992,6.2189,6.21992,16000000.0
2005-12-13 09:33:00,6.21964,6.21988,6.21791,6.21791,9000000.0
2005-12-13 09:34:00,6.21809,6.2191,6.21806,6.21829,18000000.0
2005-12-13 09:35:00,6.21834,6.21834,6.21728,6.21765,14000000.0
2005-12-13 09:36:00,6.22088,6.22093,6.21737,6.21803,16000000.0
2005-12-13 09:37:00,6.21789,6.2188,6.21757,6.21874,20000000.0
2005-12-13 09:38:00,6.21891,6.219,6.21726,6.21726,19000000.0
2005-12-13 09:39:00,6.21737,6.21869,6.21727,6.21752,16000000.0
2005-12-13 09:40:00,6.21732,6.21884,6.21732,6.21788,12000000.0
2005-12-13 09:41:00,6.21773,6.21951,6.21773,6.21941,18000000.0
2005-12-13 09:42:00,6.21912,6.21992,6.21844,6.21992,16000000.0
2005-12-13 09:43:00,6.22025,6.22025,6.21854,6.21859,15000000.0
2005-12-13 09:44:00,6.21898,6.21942,6.21797,6.21835,13000000.0
2005-12-13 09:45:00,6.21935,6.21993,6.21853,6.21882,13000000.0
2005-12-13 09:46:00,6.21987,6.21999,6.21842,6.21894,17000000.0
2005-12-13 09:47:00,6.21837,6.21896,6.21776,6.21797,13000000.0
2005-12-13 09:48:00,6.218,6.21926,6.21798,6.21798,16000000.0
2005-12-13 09:49:00,6.21804,6.21866,6.21736,6.21866,17000000.0
2005-12-13 09:50:00,6.2178,6.21785,6.21648,6.21745,12000000.0
2005-12-13 09:51:00,6.21796,6.21894,6.21741,6.21755,16000000.0
2005-12-13 09:52:00,6.21774,6.21895,6.21706,6.21889,16000000.0
2005-12-13 09:53:00,6.21779,6.21806,6.2168,6.21741,15000000.0
2005-12-13 09:54:00,6.21731,6.21868,6.21662,6.21662,15000000.0
2005-12-13 09:55:00,6.21728,6.21928,6.21728,6.21879,15000000.0
2005-12-13 09:56:00,6.21949,6.2198,6.21868,6.2194,17000000.0
2005-12-13 09:57:00,6.21981,6.21981,6.21835,6.21938,12000000.0
2005-12-13 09:58:00,6.21987,6.22023,6.21879,6.21954,14000000.0
2005-12-13 09:59:00,6.22099,6.22198,6.22079,6.22123,10000000.0
2005-12-13 10:00:00,6.22156,6.22293,6.22119,6.22293,11000000.0
2005-12-13 10:01:00,6.22379,6.22636,6.22379,6.22624,24000000.0
2005-12-13 10:02:00,6.22666,6.22909,6.22666,6.22891,14000000.0
2005-12-13 10:03:00,6.2296,6.23033,6.22886,6.23033,16000000.0
2005-12-13 10:04:00,6.23089,6.23207,6.23052,6.23109,10000000.0
2005-12-13 10:05:00,6.23195,6.23369,6.23158,6.23342,10000000.0
2005-12-13 10:06:00,6.23282,6.23332,6.23118,6.23118,9000000.0
2005-12-13 10:07:00,6.23225,6.23293,6.23087,6.23087,11000000.0
2005-12-13 10:08:00,6.23105,6.23196,6.23013,6.23091,9000000.0
2005-12-13 10:09:00,6.2308,6.2308,6.2295,6.23071,11000000.0
2005-12-13 10:10:00,6.23072,6.23173,6.22965,6.2298,15000000.0
2005-12-13 10:11:00,6.22965,6.23011,6.22889,6.23011,16000000.0
2005-12-13 10:12:00,6.23011,6.23084,6.22881,6.22982,19000000.0
2005-12-13 10:13:00,6.23016,6.23113,6.23014,6.23099,9000000.0
2005-12-13 10:14:00,6.23154,6.23154,6.2302,6.23041,11000000.0
2005-12-13 10:15:00,6.23105,6.23164,6.23047,6.23132,8000000.0
2005-12-13 10:16:00,6.23088,6.23127,6.22751,6.23094,17000000.0
2005-12-13 10:17:00,6.23267,6.23374,6.23239,6.2328,16000000.0
2005-12-13 10:18:00,6.23255,6.23358,6.23225,6.23335,16000000.0
2005-12-13 10:19:00,6.23303,6.23337,6.2322,6.23287,17000000.0
2005-12-13 10:20:00,6.23262,6.23653,6.23243,6.23573,16000000.0
2005-12-13 10:21:00,6.2378,6.23841,6.23698,6.23698,7000000.0
2005-12-13 10:22:00,6.23715,6.23715,6.23647,6.23685,10000000.0
2005-12-13 10:23:00,6.23714,6.23796,6.23574,6.23634,14000000.0
2005-12-13 10:24:00,6.2376,6.23814,6.23627,6.23666,13000000.0
2005-12-13 10:25:00,6.23762,6.23844,6.23695,6.23695,12000000.0
2005-12-13 10:26:00,6.23814,6.23848,6.23732,6.23796,11000000.0
2005-12-13 10:27:00,6.23761,6.23856,6.23696,6.23856,13000000.0
2005-12-13 10:28:00,6.23856,6.23858,6.23619,6.23645,13000000.0
2005-12-13 10:29:00,6.23568,6.2366,6.23425,6.23585,11000000.0
2005-12-13 10:30:00,6.23688,6.23732,6.23586,6.23665,9000000.0
2005-12-13 10:31:00,6.23689,6.237,6.2357,6.23658,16000000.0
2005-12-13 10:32:00,6.23576,6.23668,6.23511,6.23613,9000000.0
2005-12-13 10:33:00,6.23534,6.23564,6.23455,6.23557,12000000.0
2005-12-13 10:34:00,6.23536,6.23593,6.2349,6.23593,11000000.0
2005-12-13 10:35:00,6.23543,6.2359,6.23428,6.23557,17000000.0
2005-12-13 10:36:00,6.23538,6.23583,6.23413,6.23413,10000000.0
2005-12-13 10:37:00,6.23457,6.23588,6.23457,6.23497,15000000.0
2005-12-13 10:38:00,6.23584,6.23584,6.23345,6.23402,17000000.0
2005-12-13 10:39:00,6.23541,6.23757,6.23461,6.23552,13000000.0
2005-12-13 10:40:00,6.23576,6.23709,6.23529,6.23709,10000000.0
2005-12-13 10:41:00,6.23826,6.23928,6.23775,6.23901,15000000.0
2005-12-13 10:42:00,6.2393,6.24074,6.23811,6.23811,12000000.0
2005-12-13 10:43:00,6.23906,6.24104,6.23875,6.24104,13000000.0
2005-12-13 10:44:00,6.241,6.241,6.23937,6.23964,12000000.0
2005-12-13 10:45:00,6.24083,6.24234,6.2403,6.24234,13000000.0
2005-12-13 10:46:00,6.24184,6.24219,6.24003,6.24063,13000000.0
2005-12-13 10:47:00,6.24256,6.24265,6.23992,6.24016,7000000.0
2005-12-13 10:48:00,6.23948,6.24097,6.23762,6.23762,12000000.0
2005-12-13 10:49:00,6.23725,6.23889,6.23725,6.23889,10000000.0
2005-12-13 10:50:00,6.23907,6.24012,6.23777,6.24004,14000000.0
2005-12-13 10:51:00,6.2403,6.24129,6.24004,6.24128,11000000.0
2005-12-13 10:52:00,6.24156,6.24251,6.24099,6.24202,20000000.0
2005-12-13 10:53:00,6.24179,6.24221,6.24112,6.24129,9000000.0
2005-12-13 10:54:00,6.24239,6.24239,6.24025,6.24101,18000000.0
2005-12-13 10:55:00,6.24098,6.24153,6.24052,6.24107,10000000.0
2005-12-13 10:56:00,6.24063,6.24089,6.23949,6.23987,11000000.0
2005-12-13 10:57:00,6.24067,6.24295,6.24057,6.24295,8000000.0
2005-12-13 10:58:00,6.24287,6.24287,6.24133,6.24237,10000000.0
2005-12-13 10:59:00,6.24184,6.24396,6.24184,6.24396,10000000.0
2005-12-13 11:00:00,6.2436,6.24392,6.24202,6.24277,15000000.0
2005-12-13 11:01:00,6.24221,6.24313,6.24162,6.24182,12000000.0
2005-12-13 11:02:00,6.24189,6.24326,6.24128,6.24291,8000000.0
2005-12-13 11:03:00,6.24234,6.24346,6.24181,6.24271,11000000.0
2005-12-13 11:04:00,6.24274,6.24311,6.24211,6.24299,15000000.0
2005-12-13 11:05:00,6.24308,6.24391,6.24262,6.24391,17000000.0
2005-12-13 11:06:00,6.24374,6.24486,6.24305,6.24305,12000000.0
2005-12-13 11:07:00,6.24384,6.24384,6.24282,6.24303,11000000.0
2005-12-13 11:08:00,6.24231,6.24322,6.24159,6.24322,22000000.0
2005-12-13 11:09:00,6.24182,6.24212,6.24144,6.24212,9000000.0
2005-12-13 11:10:00,6.24223,6.24223,6.24095,6.24189,16000000.0
2005-12-13 11:11:00,6.24244,6.24244,6.24119,6.24119,7000000.0
2005-12-13 11:12:00,6.24125,6.24175,6.24073,6.24124,15000000.0
2005-12-13 11:13:00,6.24065,6.2407,6.23925,6.24015,11000000.0
2005-12-13 11:14:00,6.24155,6.24256,6.24002,6.24233,18000000.0
2005-12-13 11:15:00,6.24213,6.24266,6.24172,6.24254,11000000.0
2005-12-13 11:16:00,6.2418,6.24327,6.2411,6.24241,13000000.0
2005-12-13 11:17:00,6.24192,6.24243,6.24099,6.24137,13000000.0
2005-12-13 11:18:00,6.2418,6.24535,6.24139,6.24535,9000000.0
2005-12-13 11:19:00,6.24651,6.24683,6.24522,6.24565,17000000.0
2005-12-13 11:20:00,6.24569,6.24629,6.2446,6.24533,14000000.0
2005-12-13 11:21:00,6.24514,6.24648,6.24449,6.24449,14000000.0
2005-12-13 11:22:00,6.2458,6.2471,6.24525,6.24658,22000000.0
2005-12-13 11:23:00,6.24653,6.24678,6.245,6.2454,8000000.0
2005-12-13 11:24:00,6.24547,6.24678,6.24545,6.24675,18000000.0
2005-12-13 11:25:00,6.24627,6.24704,6.24573,6.24701,9000000.0
2005-12-13 11:26:00,6.24714,6.24778,6.24536,6.24536,15000000.0
2005-12-13 11:27:00,6.24559,6.24752,6.24559,6.24647,10000000.0
2005-12-13 11:28:00,6.24656,6.24759,6.24637,6.24699,13000000.0
2005-12-13 11:29:00,6.24655,6.24685,6.24544,6.24588,17000000.0
2005-12-13 11:30:00,6.24583,6.24755,6.24445,6.24628,13000000.0
2005-12-13 11:31:00,6.24714,6.24799,6.24646,6.24786,12000000.0
2005-12-13 11:32:00,6.24707,6.24809,6.24662,6.24741,20000000.0
2005-12-13 11:33:00,6.24785,6.24849,6.24681,6.24728,16000000.0
2005-12-13 11:34:00,6.24717,6.24806,6.24614,6.24688,13000000.0
2005-12-13 11:35:00,6.24728,6.24873,6.24684,6.24873,14000000.0
2005-12-13 11:36:00,6.24844,6.2489,6.24791,6.24843,11000000.0
2005-12-13 11:37:00,6.24827,6.24949,6.24805,6.24891,16000000.0
2005-12-13 11:38:00,6.24869,6.24897,6.24736,6.24897,8000000.0
2005-12-13 11:39:00,6.24812,6.24945,6.24806,6.24838,11000000.0
2005-12-13 11:40:00,6.24723,6.24862,6.24723,6.2483,12000000.0
2005-12-13 11:41:00,6.24828,6.24855,6.24754,6.24759,10000000.0
2005-12-13 11:42:00,6.24746,6.24746,6.24612,6.24656,10000000.0
2005-12-13 11:43:00,6.24546,6.24546,6.24237,6.24276,17000000.0
2005-12-13 11:44:00,6.24231,6.24247,6.24074,6.2417,15000000.0
2005-12-13 11:45:00,6.24126,6.24259,6.24047,6.24259,16000000.0
2005-12-13 11:46:00,6.24274,6.24458,6.24241,6.24266,7000000.0
2005-12-13 11:47:00,6.24144,6.24194,6.24103,6.24143,16000000.0
2005-12-13 11:48:00,6.24202,6.24253,6.24106,6.24106,13000000.0
2005-12-13 11:49:00,6.24135,6.24353,6.24135,6.24328,10000000.0
2005-12-13 11:50:00,6.24264,6.24366,6.24243,6.2428,12000000.0
2005-12-13 11:51:00,6.24248,6.24375,6.24239,6.24239,14000000.0
2005-12-13 11:52:00,6.24217,6.24384,6.24215,6.24384,18000000.0
2005-12-13 11:53:00,6.24717,6.24717,6.24299,6.24353,16000000.0
2005-12-13 11:54:00,6.24289,6.24338,6.24224,6.24278,8000000.0
2005-12-13 11:55:00,6.2432,6.24404,6.24291,6.24344,8000000.0
2005-12-13 11:56:00,6.24312,6.24382,6.24287,6.24287,8000000.0
2005-12-13 11:57:00,6.2425,6.24318,6.24229,6.24318,11000000.0
2005-12-13 11:58:00,6.24313,6.24313,6.24222,6.24258,14000000.0
2005-12-13 11:59:00,6.24344,6.24405,6.24241,6.24287,11000000.0
2005-12-13 12:00:00,6.24229,6.24235,6.23904,6.23942,15000000.0
2005-12-13 12:01:00,6.23877,6.23877,6.23464,6.23464,13000000.0
2005-12-13 12:02:00,6.23486,6.23538,6.2327,6.23315,15000000.0
2005-12-13 12:03:00,6.23272,6.23322,6.23199,6.23252,11000000.0
2005-12-13 12:04:00,6.23253,6.23566,6.23223,6.23331,9000000.0
2005-12-13 12:05:00,6.23291,6.23298,6.23102,6.23286,9000000.0
2005-12-13 12:06:00,6.23196,6.234,6.23173,6.234,15000000.0
2005-12-13 12:07:00,6.23414,6.23493,6.2338,6.23493,11000000.0
2005-12-13 12:08:00,6.23489,6.2354,6.23443,6.23487,8000000.0
2005-12-13 12:09:00,6.23517,6.2365,6.23466,6.23523,18000000.0
2005-12-13 12:10:00,6.23386,6.23442,6.23185,6.23301,14000000.0
2005-12-13 12:11:00,6.23377,6.23411,6.23332,6.2337,9000000.0
2005-12-13 12:12:00,6.23349,6.23371,6.2322,6.23248,18000000.0
2005-12-13 12:13:00,6.23262,6.23438,6.23255,6.23438,12000000.0
2005-12-13 12:14:00,6.23405,6.23424,6.2328,6.23366,10000000.0
2005-12-13 12:15:00,6.23409,6.23536,6.23409,6.23468,8000000.0
2005-12-13 12:16:00,6.23571,6.237,6.23532,6.237,14000000.0
2005-12-13 12:17:00,6.23599,6.23783,6.23585,6.23684,13000000.0
2005-12-13 12:18:00,6.23704,6.23812,6.23704,6.23785,10000000.0
2005-12-13 12:19:00,6.23746,6.23814,6.23706,6.23778,11000000.0
2005-12-13 12:20:00,6.23655,6.23794,6.23655,6.23794,8000000.0
2005-12-13 12:21:00,6.23887,6.23896,6.23767,6.23768,20000000.0
2005-12-13 12:22:00,6.23805,6.24163,6.23737,6.24115,14000000.0
2005-12-13 12:23:00,6.2442,6.24598,6.24311,6.24598,11000000.0
2005-12-13 12:24:00,6.24625,6.24696,6.24533,6.24638,17000000.0
2005-12-13 12:25:00,6.24714,6.24816,6.24635,6.24636,12000000.0
2005-12-13 12:26:00,6.24644,6.24687,6.24591,6.24678,7000000.0
2005-12-13 12:27:00,6.24615,6.24658,6.24542,6.24622,7000000.0
2005-12-13 12:28:00,6.24561,6.24586,6.2445,6.24515,19000000.0
2005-12-13 12:29:00,6.24484,6.24558,6.24398,6.24558,12000000.0
2005-12-13 12:30:00,6.24638,6.24738,6.24435,6.24738,10000000.0
2005-12-13 12:31:00,6.24722,6.24763,6.24599,6.24706,12000000.0
2005-12-13 12:32:00,6.24674,6.24692,6.24603,6.24649,12000000.0
2005-12-13 12:33:00,6.24628,6.24628,6.24527,6.24561,15000000.0
2005-12-13 12:34:00,6.24698,6.24883,6.24621,6.24883,12000000.0
2005-12-13 12:35:00,6.24929,6.2515,6.24929,6.2515,12000000.0
2005-12-13 12:36:00,6.25099,6.25174,6.2502,6.2502,15000000.0
2005-12-13 12:37:00,6.25125,6.25125,6.24679,6.24679,8000000.0
2005-12-13 12:38:00,6.24785,6.24815,6.24536,6.24574,15000000.0
2005-12-13 12:39:00,6.24469,6.24758,6.24469,6.24551,14000000.0
2005-12-13 12:40:00,6.24485,6.24548,6.24383,6.24383,18000000.0
2005-12-13 12:41:00,6.24427,6.24444,6.24285,6.24285,11000000.0
2005-12-13 12:42:00,6.24195,6.24413,6.24195,6.24413,17000000.0
2005-12-13 12:43:00,6.24398,6.24398,6.24229,6.24229,11000000.0
2005-12-13 12:44:00,6.24215,6.24272,6.24104,6.2417,13000000.0
2005-12-13 12:45:00,6.24117,6.24118,6.24031,6.24118,10000000.0
2005-12-13 12:46:00,6.24188,6.24333,6.24085,6.24303,20000000.0
2005-12-13 12:47:00,6.24321,6.24329,6.24203,6.24293,10000000.0
2005-12-13 12:48:00,6.24297,6.24322,6.24277,6.24292,10000000.0
2005-12-13 12:49:00,6.24178,6.242,6.24049,6.24087,15000000.0
2005-12-13 12:50:00,6.24096,6.24172,6.24055,6.24072,14000000.0
2005-12-13 12:51:00,6.24092,6.24154,6.24036,6.24055,14000000.0
2005-12-13 12:52:00,6.23969,6.24065,6.23903,6.23982,9000000.0
2005-12-13 12:53:00,6.23997,6.24107,6.23997,6.24012,9000000.0
2005-12-13 12:54:00,6.24003,6.24048,6.23962,6.24029,20000000.0
2005-12-13 12:55:00,6.2415,6.24157,6.23986,6.24081,12000000.0
2005-12-13 12:56:00,6.2401,6.2401,6.23919,6.23932,7000000.0
2005-12-13 12:57:00,6.23973,6.24079,6.23908,6.24038,13000000.0
2005-12-13 12:58:00,6.24081,6.2422,6.24039,6.24082,16000000.0
2005-12-13 12:59:00,6.24079,6.24282,6.24079,6.24177,14000000.0
2005-12-13 13:00:00,6.24184,6.24417,6.24184,6.24417,12000000.0
2005-12-13 13:01:00,6.2465,6.24697,6.24413,6.24672,17000000.0
2005-12-13 13:02:00,6.24706,6.2484,6.24686,6.24746,10000000.0
2005-12-13 13:03:00,6.24707,6.24776,6.24626,6.24699,22000000.0
2005-12-13 13:04:00,6.24699,6.24727,6.24486,6.24658,20000000.0
2005-12-13 13:05:00,6.24718,6.24746,6.2452,6.24579,14000000.0
2005-12-13 13:06:00,6.24634,6.24634,6.24445,6.24533,17000000.0
2005-12-13 13:07:00,6.24642,6.24666,6.24482,6.24482,22000000.0
2005-12-13 13:08:00,6.24521,6.24679,6.24506,6.24632,12000000.0
2005-12-13 13:09:00,6.24607,6.24607,6.24413,6.24413,12000000.0
2005-12-13 13:10:00,6.24424,6.24548,6.24356,6.24356,20000000.0
2005-12-13 13:11:00,6.24471,6.24552,6.24231,6.24231,12000000.0
2005-12-13 13:12:00,6.24248,6.24398,6.24242,6.24255,16000000.0
2005-12-13 13:13:00,6.24207,6.24404,6.24207,6.24322,14000000.0
2005-12-13 13:14:00,6.24266,6.24291,6.24163,6.24291,17000000.0
2005-12-13 13:15:00,6.2428,6.2428,6.24159,6.24159,7000000.0
2005-12-13 13:16:00,6.24245,6.24313,6.2422,6.24304,9000000.0
2005-12-13 13:17:00,6.24299,6.24395,6.24253,6.24372,15000000.0
2005-12-13 13:18:00,6.24432,6.24448,6.24243,6.24428,17000000.0
2005-12-13 13:19:00,6.2444,6.2444,6.2433,6.2433,15000000.0
2005-12-13 13:20:00,6.24501,6.24546,6.24447,6.24522,12000000.0
2005-12-13 13:21:00,6.24481,6.24572,6.24386,6.24386,24000000.0
2005-12-13 13:22:00,6.24378,6.24482,6.24336,6.24336,12000000.0
2005-12-13 13:23:00,6.24323,6.24478,6.24323,6.24335,12000000.0
2005-12-13 13:24:00,6.2433,6.24447,6.24285,6.24447,18000000.0
2005-12-13 13:25:00,6.24414,6.24631,6.24414,6.24525,12000000.0
2005-12-13 13:26:00,6.24501,6.24572,6.24416,6.24499,12000000.0
2005-12-13 13:27:00,6.24428,6.24468,6.24336,6.24388,9000000.0
2005-12-13 13:28:00,6.24439,6.2445,6.24295,6.24318,15000000.0
2005-12-13 13:29:00,6.24251,6.24357,6.24129,6.24253,14000000.0
2005-12-13 13:30:00,6.2419,6.24252,6.24174,6.24221,11000000.0
2005-12-13 13:31:00,6.2429,6.24447,6.2429,6.24368,11000000.0
2005-12-13 13:32:00,6.24538,6.24585,6.24375,6.24488,8000000.0
2005-12-13 13:33:00,6.24489,6.24619,6.24483,6.24619,14000000.0
2005-12-13 13:34:00,6.24589,6.24599,6.24485,6.2456,11000000.0
2005-12-13 13:35:00,6.24436,6.24549,6.24342,6.24398,16000000.0
2005-12-13 13:36:00,6.24513,6.2463,6.24455,6.24546,8000000.0
2005-12-13 13:37:00,6.24566,6.24586,6.24422,6.24503,17000000.0
2005-12-13 13:38:00,6.24434,6.24601,6.24434,6.2455,14000000.0
2005-12-13 13:39:00,6.24447,6.24617,6.24446,6.24617,10000000.0
2005-12-13 13:40:00,6.24589,6.24597,6.24503,6.24577,8000000.0
2005-12-13 13:41:00,6.24557,6.24617,6.24507,6.24617,11000000.0
2005-12-13 13:42:00,6.24588,6.24701,6.24486,6.24597,14000000.0
2005-12-13 13:43:00,6.24536,6.24567,6.24441,6.24441,11000000.0
2005-12-13 13:44:00,6.24446,6.24466,6.24385,6.24453,11000000.0
2005-12-13 13:45:00,6.24391,6.24524,6.24341,6.24451,14000000.0
2005-12-13 13:46:00,6.24422,6.24575,6.24422,6.24541,11000000.0
2005-12-13 13:47:00,6.245,6.245,6.24355,6.24355,13000000.0
2005-12-13 13:48:00,6.24418,6.24546,6.24418,6.24482,14000000.0
2005-12-13 13:49:00,6.24416,6.24805,6.24384,6.24532,12000000.0
2005-12-13 13:50:00,6.24476,6.24484,6.24367,6.2444,16000000.0
2005-12-13 13:51:00,6.2436,6.24538,6.24343,6.24414,14000000.0
2005-12-13 13:52:00,6.24413,6.24621,6.24413,6.24528,10000000.0
2005-12-13 13:53:00,6.24465,6.24562,6.24433,6.24491,10000000.0
2005-12-13 13:54:00,6.2458,6.24697,6.2458,6.24694,8000000.0
2005-12-13 13:55:00,6.24618,6.24703,6.24531,6.24598,13000000.0
2005-12-13 13:56:00,6.24642,6.24703,6.24505,6.24656,17000000.0
2005-12-13 13:57:00,6.24607,6.24681,6.24521,6.24659,13000000.0
2005-12-13 13:58:00,6.2466,6.24715,6.24636,6.24667,7000000.0
2005-12-13 13:59:00,6.24651,6.24698,6.24595,6.24698,9000000.0
2005-12-13 14:00:00,6.24623,6.24684,6.24532,6.24667,7000000.0
2005-12-13 14:01:00,6.24601,6.24601,6.24457,6.2448,11000000.0
2005-12-13 14:02:00,6.24456,6.24506,6.2441,6.2441,19000000.0
2005-12-13 14:03:00,6.24505,6.24541,6.24397,6.24491,13000000.0
2005-12-13 14:04:00,6.2446,6.24483,6.24306,6.24404,22000000.0
2005-12-13 14:05:00,6.2445,6.24561,6.24348,6.24542,17000000.0
2005-12-13 14:06:00,6.24548,6.24593,6.24398,6.24398,11000000.0
2005-12-13 14:07:00,6.24541,6.24622,6.24506,6.24588,9000000.0
2005-12-13 14:08:00,6.24612,6.24718,6.24582,6.24718,11000000.0
2005-12-13 14:09:00,6.24714,6.24822,6.24642,6.24687,12000000.0
2005-12-13 14:10:00,6.24689,6.24843,6.24622,6.2471,13000000.0
2005-12-13 14:11:00,6.247,6.2482,6.24615,6.2482,14000000.0
2005-12-13 14:12:00,6.24667,6.24734,6.24636,6.24685,11000000.0
2005-12-13 14:13:00,6.24648,6.2472,6.24515,6.24515,11000000.0
2005-12-13 14:14:00,6.24518,6.24529,6.24384,6.24464,7000000.0
2005-12-13 14:15:00,6.24551,6.24698,6.24551,6.24638,14000000.0
2005-12-13 14:16:00,6.24594,6.24594,6.24366,6.24444,13000000.0
2005-12-13 14:17:00,6.24602,6.24665,6.24491,6.2457,22000000.0
2005-12-13 14:18:00,6.24549,6.24584,6.24417,6.24465,15000000.0
2005-12-13 14:19:00,6.24489,6.24568,6.24489,6.24557,12000000.0
2005-12-13 14:20:00,6.24598,6.24646,6.24544,6.24545,7000000.0
2005-12-13 14:21:00,6.24641,6.24641,6.24438,6.24461,13000000.0
2005-12-13 14:22:00,6.24497,6.24502,6.24332,6.24383,8000000.0
2005-12-13 14:23:00,6.24466,6.24466,6.24213,6.24213,11000000.0
2005-12-13 14:24:00,6.2419,6.24261,6.24084,6.24146,13000000.0
2005-12-13 14:25:00,6.24205,6.24622,6.24179,6.24525,15000000.0
2005-12-13 14:26:00,6.24278,6.24412,6.24203,6.24412,8000000.0
2005-12-13 14:27:00,6.24332,6.24464,6.24273,6.24464,10000000.0
2005-12-13 14:28:00,6.24365,6.24421,6.24327,6.2439,11000000.0
2005-12-13 14:29:00,6.24482,6.24482,6.24298,6.24415,21000000.0
2005-12-13 14:30:00,6.24369,6.24369,6.24293,6.24326,11000000.0
2005-12-13 14:31:00,6.24286,6.24372,6.24227,6.24242,17000000.0
2005-12-13 14:32:00,6.24235,6.24296,6.24136,6.24265,15000000.0
2005-12-13 14:33:00,6.2433,6.24344,6.24144,6.24197,8000000.0
2005-12-13 14:34:00,6.24149,6.24191,6.24097,6.24183,9000000.0
2005-12-13 14:35:00,6.24154,6.24177,6.24034,6.24111,11000000.0
2005-12-13 14:36:00,6.24128,6.24188,6.24062,6.24148,15000000.0
2005-12-13 14:37:00,6.2412,6.24146,6.24051,6.24051,8000000.0
2005-12-13 14:38:00,6.24115,6.24215,6.24091,6.24091,10000000.0
2005-12-13 14:39:00,6.24163,6.24313,6.24127,6.24225,19000000.0
2005-12-13 14:40:00,6.24326,6.24326,6.24185,6.24259,15000000.0
2005-12-13 14:41:00,6.24237,6.24274,6.24104,6.24122,15000000.0
2005-12-13 14:42:00,6.24122,6.24244,6.24097,6.24097,17000000.0
2005-12-13 14:43:00,6.24098,6.24194,6.24098,6.24139,15000000.0
2005-12-13 14:44:00,6.24136,6.24191,6.24053,6.24191,15000000.0
2005-12-13 14:45:00,6.24293,6.24293,6.24148,6.24148,9000000.0
2005-12-13 14:46:00,6.24176,6.24176,6.2405,6.24067,11000000.0
2005-12-13 14:47:00,6.24095,6.24211,6.24066,6.24211,12000000.0
2005-12-13 14:48:00,6.24252,6.24273,6.24144,6.24157,12000000.0
2005-12-13 14:49:00,6.24114,6.24133,6.24044,6.24057,12000000.0
2005-12-13 14:50:00,6.24043,6.24171,6.24006,6.24036,15000000.0
2005-12-13 14:51:00,6.24004,6.24124,6.23992,6.24088,10000000.0
2005-12-13 14:52:00,6.24086,6.24146,6.23996,6.24011,13000000.0
2005-12-13 14:53:00,6.23973,6.23973,6.23811,6.23924,13000000.0
2005-12-13 14:54:00,6.23733,6.2381,6.23733,6.23745,9000000.0
2005-12-13 14:55:00,6.23756,6.2397,6.23756,6.2386,16000000.0
2005-12-13 14:56:00,6.23896,6.24025,6.23896,6.24008,15000000.0
2005-12-13 14:57:00,6.23976,6.241,6.23946,6.23946,15000000.0
2005-12-13 14:58:00,6.23885,6.24074,6.23885,6.2405,11000000.0
2005-12-13 14:59:00,6.24056,6.24056,6.23944,6.23977,14000000.0
2005-12-13 15:00:00,6.23991,6.24103,6.23932,6.24079,18000000.0
2005-12-13 15:01:00,6.24052,6.24084,6.2396,6.23975,12000000.0
2005-12-13 15:02:00,6.23991,6.2408,6.23991,6.24072,7000000.0
2005-12-13 15:03:00,6.23992,6.24056,6.23864,6.23864,18000000.0
2005-12-13 15:04:00,6.23846,6.24039,6.23846,6.23945,21000000.0
2005-12-13 15:05:00,6.23936,6.24017,6.23921,6.23967,13000000.0
2005-12-13 15:06:00,6.23877,6.23984,6.23693,6.23693,14000000.0
2005-12-13 15:07:00,6.23655,6.2372,6.23567,6.23709,22000000.0
2005-12-13 15:08:00,6.23677,6.23725,6.23537,6.23605,10000000.0
2005-12-13 15:09:00,6.23603,6.23638,6.23512,6.23636,9000000.0
2005-12-13 15:10:00,6.23662,6.23702,6.236,6.23679,14000000.0
2005-12-13 15:11:00,6.23711,6.23802,6.2365,6.23766,12000000.0
2005-12-13 15:12:00,6.23852,6.23924,6.23809,6.23924,13000000.0
2005-12-13 15:13:00,6.23893,6.23927,6.23815,6.23879,12000000.0
2005-12-13 15:14:00,6.23921,6.24054,6.23914,6.23963,10000000.0
2005-12-13 15:15:00,6.23956,6.24026,6.2386,6.24019,16000000.0
2005-12-13 15:16:00,6.24025,6.24046,6.23918,6.24006,15000000.0
2005-12-13 15:17:00,6.23962,6.2397,6.23852,6.2386,14000000.0
2005-12-13 15:18:00,6.23819,6.23874,6.23734,6.23749,12000000.0
2005-12-13 15:19:00,6.23828,6.23828,6.23683,6.23776,11000000.0
2005-12-13 15:20:00,6.23662,6.23723,6.23567,6.23723,14000000.0
2005-12-13 15:21:00,6.23769,6.23919,6.23718,6.23878,14000000.0
2005-12-13 15:22:00,6.23811,6.23976,6.23811,6.23942,10000000.0
2005-12-13 15:23:00,6.23943,6.23959,6.23866,6.23905,11000000.0
2005-12-13 15:24:00,6.23927,6.23927,6.23774,6.23823,10000000.0
2005-12-13 15:25:00,6.23774,6.23827,6.23696,6.23776,16000000.0
2005-12-13 15:26:00,6.23745,6.238,6.23657,6.23785,15000000.0
2005-12-13 15:27:00,6.23761,6.2389,6.23661,6.2389,10000000.0
2005-12-13 15:28:00,6.24011,6.24011,6.23815,6.23881,11000000.0
2005-12-13 15:29:00,6.23994,6.24014,6.2389,6.2389,19000000.0
2005-12-13 15:30:00,6.23859,6.23859,6.23541,6.23677,10000000.0
2005-12-13 15:31:00,6.23606,6.23753,6.2355,6.23703,14000000.0
2005-12-13 15:32:00,6.23817,6.23824,6.23665,6.23754,12000000.0
2005-12-13 15:33:00,6.23632,6.23669,6.23519,6.23571,20000000.0
2005-12-13 15:34:00,6.23623,6.23726,6.23502,6.23541,12000000.0
2005-12-13 15:35:00,6.23633,6.23797,6.23633,6.23797,12000000.0
2005-12-13 15:36:00,6.2375,6.23774,6.23641,6.23707,10000000.0
2005-12-13 15:37:00,6.23635,6.23635,6.23555,6.2363,10000000.0
2005-12-13 15:38:00,6.23623,6.23806,6.23551,6.23756,13000000.0
2005-12-13 15:39:00,6.23757,6.23776,6.23696,6.23696,7000000.0
2005-12-13 15:40:00,6.23584,6.23703,6.23551,6.23703,10000000.0
2005-12-13 15:41:00,6.23667,6.23709,6.23614,6.23625,9000000.0
2005-12-13 15:42:00,6.23642,6.23944,6.23642,6.23944,13000000.0
2005-12-13 15:43:00,6.24035,6.24263,6.23955,6.24263,16000000.0
2005-12-13 15:44:00,6.24245,6.24292,6.24181,6.24239,14000000.0
2005-12-13 15:45:00,6.24311,6.24391,6.24158,6.2431,15000000.0
2005-12-13 15:46:00,6.24258,6.24258,6.2404,6.24088,13000000.0
2005-12-13 15:47:00,6.23998,6.24034,6.23938,6.23988,9000000.0
2005-12-13 15:48:00,6.23944,6.23949,6.23697,6.23795,21000000.0
2005-12-13 15:49:00,6.23816,6.23997,6.23778,6.23955,23000000.0
2005-12-13 15:50:00,6.24016,6.24016,6.23842,6.23959,12000000.0
2005-12-13 15:51:00,6.23905,6.23985,6.23842,6.2395,19000000.0
2005-12-13 15:52:00,6.23929,6.23989,6.23911,6.23979,15000000.0
2005-12-13 15:53:00,6.24024,6.24072,6.23916,6.23939,14000000.0
2005-12-13 15:54:00,6.23916,6.23998,6.23773,6.23862,15000000.0
2005-12-13 15:55:00,6.23796,6.2384,6.23634,6.23659,12000000.0
2005-12-13 15:56:00,6.23635,6.23823,6.23635,6.23823,18000000.0
2005-12-13 15:57:00,6.23785,6.23785,6.23655,6.23712,10000000.0
2005-12-13 15:58:00,6.23697,6.23836,6.23681,6.23805,22000000.0
2005-12-13 15:59:00,6.23766,6.23789,6.2367,6.23763,12000000.0
2005-12-13 16:00:00,6.23806,6.23822,6.2365,6.23744,12000000.0
2005-12-13 16:01:00,6.23686,6.23745,6.23593,6.23658,12000000.0
2005-12-13 16:02:00,6.2368,6.23869,6.23675,6.23795,13000000.0
2005-12-13 16:03:00,6.23808,6.23858,6.23672,6.23806,13000000.0
2005-12-13 16:04:00,6.2383,6.23896,6.2379,6.23794,11000000.0
2005-12-13 16:05:00,6.23781,6.23955,6.2376,6.23817,9000000.0
2005-12-13 16:06:00,6.23776,6.23827,6.23676,6.23698,14000000.0
2005-12-13 16:07:00,6.23768,6.23984,6.23768,6.23898,15000000.0
2005-12-13 16:08:00,6.23959,6.24012,6.23851,6.23883,15000000.0
2005-12-13 16:09:00,6.23871,6.23917,6.2377,6.23788,17000000.0
2005-12-13 16:10:00,6.23847,6.23933,6.23713,6.23859,14000000.0
2005-12-13 16:11:00,6.23945,6.23945,6.23817,6.23817,9000000.0
2005-12-13 16:12:00,6.23854,6.24011,6.23854,6.23857,15000000.0
2005-12-13 16:13:00,6.23893,6.24115,6.23893,6.24025,14000000.0
2005-12-13 16:14:00,6.24054,6.24062,6.23917,6.23941,12000000.0
2005-12-13 16:15:00,6.23928,6.24041,6.23812,6.23898,14000000.0
2005-12-13 16:16:00,6.23907,6.23907,6.2374,6.23814,13000000.0
2005-12-13 16:17:00,6.23866,6.2392,6.23785,6.2392,18000000.0
2005-12-13 16:18:00,6.23915,6.23926,6.23783,6.23863,13000000.0
2005-12-13 16:19:00,6.23991,6.23991,6.23834,6.2391,8000000.0
2005-12-13 16:20:00,6.23942,6.24059,6.23907,6.24039,13000000.0
2005-12-13 16:21:00,6.23982,6.24096,6.23897,6.23897,12000000.0
2005-12-13 16:22:00,6.24002,6.24039,6.23937,6.24039,11000000.0
2005-12-13 16:23:00,6.24044,6.24044,6.2386,6.24015,14000000.0
2005-12-13 16:24:00,6.23941,6.23941,6.2374,6.23812,15000000.0
2005-12-13 16:25:00,6.23897,6.23898,6.23761,6.23761,11000000.0
2005-12-13 16:26:00,6.23774,6.23841,6.23692,6.23692,8000000.0
2005-12-13 16:27:00,6.23717,6.23743,6.23627,6.2373,10000000.0
2005-12-13 16:28:00,6.23708,6.2373,6.23638,6.23643,15000000.0
2005-12-13 16:29:00,6.23744,6.23874,6.23744,6.23805,7000000.0
2005-12-13 16:30:00,6.23859,6.23919,6.23773,6.23775,16000000.0
2005-12-13 16:31:00,6.23755,6.23802,6.23696,6.23782,14000000.0
2005-12-13 16:32:00,6.23735,6.23782,6.23677,6.23677,7000000.0
2005-12-13 16:33:00,6.23689,6.23706,6.23647,6.23651,8000000.0
2005-12-13 16:34:00,6.23716,6.23733,6.23655,6.23733,8000000.0
2005-12-13 16:35:00,6.23757,6.23777,6.23672,6.23672,9000000.0
2005-12-13 16:36:00,6.23711,6.23917,6.23711,6.23798,13000000.0
2005-12-13 16:37:00,6.23894,6.24077,6.23894,6.23908,18000000.0
2005-12-13 16:38:00,6.23936,6.24028,6.23889,6.23976,18000000.0
2005-12-13 16:39:00,6.23982,6.24057,6.23872,6.2404,20000000.0
2005-12-13 16:40:00,6.2397,6.24053,6.23959,6.24013,13000000.0
2005-12-13 16:41:00,6.23941,6.24053,6.23865,6.23991,20000000.0
2005-12-13 16:42:00,6.24158,6.24158,6.2398,6.2398,18000000.0
2005-12-13 16:43:00,6.23937,6.24097,6.23937,6.24059,15000000.0
2005-12-13 16:44:00,6.24079,6.24312,6.24079,6.24312,20000000.0
2005-12-13 16:45:00,6.24265,6.24265,6.24112,6.24125,13000000.0
2005-12-13 16:46:00,6.24272,6.2431,6.24179,6.24259,15000000.0
2005-12-13 16:47:00,6.24268,6.24408,6.24268,6.24351,8000000.0
2005-12-13 16:48:00,6.24373,6.24501,6.24351,6.24391,11000000.0
2005-12-13 16:49:00,6.24381,6.24449,6.24338,6.24371,12000000.0
2005-12-13 16:50:00,6.24364,6.24428,6.24264,6.24428,15000000.0
2005-12-13 16:51:00,6.24463,6.24552,6.24409,6.24441,18000000.0
2005-12-13 16:52:00,6.24433,6.24471,6.24306,6.24311,14000000.0
2005-12-13 16:53:00,6.24263,6.24277,6.24072,6.24163,8000000.0
2005-12-13 16:54:00,6.24167,6.24204,6.24089,6.24171,11000000.0
2005-12-13 16:55:00,6.24153,6.24184,6.24045,6.24087,12000000.0
2005-12-13 16:56:00,6.24126,6.24132,6.24003,6.24118,10000000.0
2005-12-13 16:57:00,6.24157,6.242,6.24052,6.24067,8000000.0
2005-12-13 16:58:00,6.24052,6.24068,6.23874,6.23971,9000000.0
2005-12-13 16:59:00,6.24007,6.24007,6.23717,6.23717,13000000.0
2005-12-13 17:00:00,6.23683,6.23989,6.23674,6.23821,11000000.0
2005-12-13 17:01:00,6.23898,6.23898,6.23648,6.23648,12000000.0
2005-12-13 17:02:00,6.23783,6.23825,6.23628,6.23628,10000000.0
2005-12-13 17:03:00,6.23655,6.23833,6.23643,6.2374,16000000.0
2005-12-13 17:04:00,6.23699,6.23843,6.23541,6.23541,13000000.0
2005-12-13 17:05:00,6.23642,6.23685,6.23545,6.2362,16000000.0
2005-12-13 17:06:00,6.23634,6.23656,6.23527,6.23589,12000000.0
2005-12-13 17:07:00,6.23591,6.23694,6.23567,6.23604,8000000.0
2005-12-13 17:08:00,6.23623,6.23746,6.23585,6.23716,21000000.0
2005-12-13 17:09:00,6.23735,6.23954,6.23735,6.23954,16000000.0
2005-12-13 17:10:00,6.23953,6.2399,6.23887,6.23931,11000000.0
2005-12-13 17:11:00,6.23799,6.23915,6.23781,6.23859,11000000.0
2005-12-13 17:12:00,6.23802,6.23903,6.23757,6.23796,9000000.0
2005-12-13 17:13:00,6.23847,6.23889,6.23812,6.23812,9000000.0
2005-12-13 17:14:00,6.23868,6.23964,6.23852,6.23924,17000000.0
2005-12-13 17:15:00,6.23847,6.23847,6.23696,6.23742,11000000.0
2005-12-13 17:16:00,6.23744,6.23831,6.23511,6.23511,15000000.0
2005-12-13 17:17:00,6.23549,6.23549,6.23283,6.23388,13000000.0
2005-12-13 17:18:00,6.23417,6.23647,6.23401,6.23474,15000000.0
2005-12-13 17:19:00,6.23486,6.23554,6.23425,6.23449,17000000.0
2005-12-13 17:20:00,6.2337,6.23515,6.23367,6.23394,12000000.0
2005-12-13 17:21:00,6.23479,6.23573,6.2345,6.23475,7000000.0
2005-12-13 17:22:00,6.2344,6.23442,6.23292,6.23343,14000000.0
2005-12-13 17:23:00,6.23455,6.23522,6.23415,6.23487,13000000.0
2005-12-13 17:24:00,6.23413,6.23419,6.23352,6.2337,9000000.0
2005-12-13 17:25:00,6.23448,6.23493,6.23402,6.23402,11000000.0
2005-12-13 17:26:00,6.23478,6.23588,6.23359,6.23588,16000000.0
2005-12-13 17:27:00,6.23572,6.23576,6.2347,6.23498,9000000.0
2005-12-13 17:28:00,6.23522,6.23546,6.2329,6.2329,15000000.0
2005-12-13 17:29:00,6.23411,6.2345,6.23296,6.2339,11000000.0
2005-12-13 17:30:00,6.23362,6.23421,6.23289,6.2337,19000000.0
2005-12-13 17:31:00,6.23258,6.23536,6.23245,6.23536,11000000.0
2005-12-13 17:32:00,6.2371,6.23745,6.23605,6.2371,9000000.0
2005-12-13 17:33:00,6.23762,6.23804,6.23688,6.23709,10000000.0
2005-12-13 17:34:00,6.23669,6.23669,6.23449,6.23449,14000000.0
2005-12-13 17:35:00,6.23488,6.23645,6.23488,6.23593,13000000.0
2005-12-13 17:36:00,6.23552,6.23653,6.23525,6.23652,11000000.0
2005-12-13 17:37:00,6.23657,6.23721,6.23524,6.23615,15000000.0
2005-12-13 17:38:00,6.23655,6.23733,6.23483,6.23483,17000000.0
2005-12-13 17:39:00,6.23499,6.2359,6.23483,6.23501,8000000.0
2005-12-13 17:40:00,6.23512,6.23588,6.2349,6.23503,12000000.0
2005-12-13 17:41:00,6.23648,6.2376,6.23536,6.23668,21000000.0
2005-12-13 17:42:00,6.23718,6.23753,6.23593,6.23726,13000000.0
2005-12-13 17:43:00,6.23728,6.23728,6.23617,6.23617,11000000.0
2005-12-13 17:44:00,6.23642,6.23759,6.23601,6.23641,19000000.0
2005-12-13 17:45:00,6.23674,6.2374,6.23646,6.23736,10000000.0
2005-12-13 17:46:00,6.2372,6.23782,6.23576,6.2368,13000000.0
2005-12-13 17:47:00,6.23656,6.23675,6.23576,6.23636,9000000.0
2005-12-13 17:48:00,6.23695,6.23834,6.23652,6.2376,14000000.0
2005-12-13 17:49:00,6.23819,6.23878,6.23735,6.23801,14000000.0
2005-12-13 17:50:00,6.2387,6.23922,6.23703,6.23792,17000000.0
2005-12-13 17:51:00,6.23906,6.23973,6.23806,6.23881,13000000.0
2005-12-13 17:52:00,6.23824,6.23918,6.23724,6.23917,24000000.0
2005-12-13 17:53:00,6.23854,6.23854,6.23662,6.23753,16000000.0
2005-12-13 17:54:00,6.23783,6.23867,6.23757,6.23825,16000000.0
2005-12-13 17:55:00,6.23745,6.23787,6.23603,6.23702,13000000.0
2005-12-13 17:56:00,6.23723,6.23786,6.23556,6.23743,15000000.0
2005-12-13 17:57:00,6.23813,6.23956,6.23803,6.23917,10000000.0
2005-12-13 17:58:00,6.23907,6.23926,6.23766,6.23832,15000000.0
2005-12-13 17:59:00,6.23846,6.23941,6.23786,6.23786,13000000.0
2005-12-13 18:00:00,6.23764,6.23803,6.23613,6.23613,7000000.0
2005-12-13 18:01:00,6.23586,6.23682,6.23529,6.23637,18000000.0
2005-12-13 18:02:00,6.23622,6.23663,6.23504,6.23504,17000000.0
2005-12-13 18:03:00,6.23494,6.23703,6.23494,6.23654,16000000.0
2005-12-13 18:04:00,6.23728,6.2384,6.23707,6.23766,14000000.0
2005-12-13 18:05:00,6.23706,6.2378,6.23641,6.2378,13000000.0
2005-12-13 18:06:00,6.23779,6.23785,6.23583,6.23758,18000000.0
2005-12-13 18:07:00,6.23679,6.23775,6.2364,6.23715,12000000.0
2005-12-13 18:08:00,6.23774,6.23774,6.23592,6.23687,18000000.0
2005-12-13 18:09:00,6.23647,6.23733,6.23628,6.23652,12000000.0
2005-12-13 18:10:00,6.23626,6.23631,6.23451,6.23615,13000000.0
2005-12-13 18:11:00,6.23623,6.23623,6.23461,6.23519,10000000.0
2005-12-13 18:12:00,6.23495,6.2356,6.23448,6.23557,11000000.0
2005-12-13 18:13:00,6.23573,6.23573,6.23409,6.23509,14000000.0
2005-12-13 18:14:00,6.23586,6.23645,6.23527,6.23645,10000000.0
2005-12-13 18:15:00,6.23578,6.23626,6.23511,6.23626,10000000.0
2005-12-13 18:16:00,6.23562,6.23587,6.23512,6.23548,9000000.0
2005-12-13 18:17:00,6.2354,6.23609,6.23452,6.23552,18000000.0
2005-12-13 18:18:00,6.23661,6.23687,6.23441,6.23593,14000000.0
2005-12-13 18:19:00,6.23526,6.23599,6.23408,6.23408,10000000.0
2005-12-13 18:20:00,6.23378,6.23619,6.23378,6.23534,15000000.0
2005-12-13 18:21:00,6.23554,6.23626,6.23471,6.23562,18000000.0
2005-12-13 18:22:00,6.23558,6.23622,6.23496,6.23523,14000000.0
2005-12-13 18:23:00,6.23472,6.23678,6.23434,6.23622,7000000.0
2005-12-13 18:24:00,6.23665,6.23786,6.23665,6.23749,9000000.0
2005-12-13 18:25:00,6.23717,6.2376,6.23641,6.2365,13000000.0
2005-12-13 18:26:00,6.23728,6.23789,6.23666,6.23672,16000000.0
2005-12-13 18:27:00,6.23735,6.23766,6.23612,6.23709,14000000.0
2005-12-13 18:28:00,6.23724,6.23738,6.236,6.23647,13000000.0
2005-12-13 18:29:00,6.23682,6.23757,6.23628,6.23665,11000000.0
2005-12-13 18:30:00,6.23682,6.23813,6.23624,6.23813,16000000.0
2005-12-13 18:31:00,6.23806,6.23815,6.23699,6.23797,12000000.0
2005-12-13 18:32:00,6.23752,6.23864,6.23699,6.23864,11000000.0
2005-12-13 18:33:00,6.23859,6.23874,6.23734,6.23825,13000000.0
2005-12-13 18:34:00,6.23761,6.23881,6.2365,6.23837,13000000.0
2005-12-13 18:35:00,6.23762,6.23762,6.23524,6.23701,18000000.0
2005-12-13 18:36:00,6.23713,6.2378,6.23596,6.23685,18000000.0
2005-12-13 18:37:00,6.23681,6.23929,6.23681,6.23873,18000000.0
2005-12-13 18:38:00,6.2389,6.23916,6.23751,6.23828,11000000.0
2005-12-13 18:39:00,6.23799,6.2387,6.23772,6.23848,11000000.0
2005-12-13 18:40:00,6.23827,6.23914,6.2375,6.23852,14000000.0
2005-12-13 18:41:00,6.23977,6.23977,6.23857,6.23857,16000000.0
2005-12-13 18:42:00,6.23875,6.23962,6.23875,6.2392,14000000.0
2005-12-13 18:43:00,6.24037,6.24053,6.2386,6.2386,10000000.0
2005-12-13 18:44:00,6.23818,6.23908,6.23818,6.23905,13000000.0
2005-12-13 18:45:00,6.23967,6.2406,6.23931,6.23936,13000000.0
2005-12-13 18:46:00,6.23897,6.23983,6.23837,6.23837,12000000.0
2005-12-13 18:47:00,6.23796,6.23961,6.23796,6.23846,14000000.0
2005-12-13 18:48:00,6.23984,6.24039,6.2387,6.23933,15000000.0
2005-12-13 18:49:00,6.23938,6.23938,6.23789,6.23823,12000000.0
2005-12-13 18:50:00,6.23784,6.24024,6.23784,6.24024,9000000.0
2005-12-13 18:51:00,6.24042,6.24073,6.23905,6.24007,17000000.0
2005-12-13 18:52:00,6.23978,6.24037,6.23916,6.23916,9000000.0
2005-12-13 18:53:00,6.23858,6.23972,6.23829,6.23972,14000000.0
2005-12-13 18:54:00,6.2401,6.24122,6.23969,6.24083,14000000.0
2005-12-13 18:55:00,6.24092,6.24174,6.24016,6.24058,10000000.0
2005-12-13 18:56:00,6.23965,6.24023,6.23817,6.23957,16000000.0
2005-12-13 18:57:00,6.23976,6.24048,6.23923,6.23996,17000000.0
2005-12-13 18:58:00,6.2402,6.24119,6.2398,6.24001,14000000.0
2005-12-13 18:59:00,6.24028,6.24233,6.24006,6.24006,14000000.0
2005-12-13 19:00:00,6.23985,6.24174,6.23966,6.24023,15000000.0
2005-12-13 19:01:00,6.24009,6.24118,6.2386,6.24085,15000000.0
2005-12-13 19:02:00,6.24148,6.24174,6.24011,6.24061,14000000.0
2005-12-13 19:03:00,6.24064,6.24161,6.2401,6.24121,14000000.0
2005-12-13 19:04:00,6.24191,6.24253,6.2405,6.24235,12000000.0
2005-12-13 19:05:00,6.24332,6.24411,6.24199,6.24199,15000000.0
2005-12-13 19:06:00,6.24269,6.24325,6.24073,6.24073,16000000.0
2005-12-13 19:07:00,6.24042,6.24182,6.24011,6.24014,20000000.0
2005-12-13 19:08:00,6.24095,6.24116,6.23922,6.23922,8000000.0
2005-12-13 19:09:00,6.23898,6.24053,6.23898,6.23927,17000000.0
2005-12-13 19:10:00,6.23976,6.24151,6.23964,6.23964,9000000.0
2005-12-13 19:11:00,6.23955,6.24029,6.2388,6.23955,16000000.0
2005-12-13 19:12:00,6.24013,6.24074,6.23925,6.24074,13000000.0
2005-12-13 19:13:00,6.24064,6.24078,6.23974,6.24018,10000000.0
2005-12-13 19:14:00,6.24068,6.24115,6.23928,6.24027,20000000.0
2005-12-13 19:15:00,6.24003,6.24058,6.23872,6.23977,12000000.0
2005-12-13 19:16:00,6.23982,6.24022,6.23934,6.23941,8000000.0
2005-12-13 19:17:00,6.24029,6.24145,6.24019,6.24095,18000000.0
2005-12-13 19:18:00,6.24066,6.24066,6.23905,6.23946,11000000.0
2005-12-13 19:19:00,6.2396,6.24084,6.23929,6.24049,12000000.0
2005-12-13 19:20:00,6.24008,6.24008,6.23901,6.23931,14000000.0
2005-12-13 19:21:00,6.23934,6.23998,6.23904,6.23962,13000000.0
2005-12-13 19:22:00,6.23928,6.23972,6.23807,6.23871,12000000.0
2005-12-13 19:23:00,6.23843,6.23863,6.23703,6.23703,14000000.0
2005-12-13 19:24:00,6.2372,6.24028,6.2372,6.23897,19000000.0
2005-12-13 19:25:00,6.23931,6.2395,6.23853,6.23853,8000000.0
2005-12-13 19:26:00,6.23918,6.23968,6.23839,6.23893,7000000.0
2005-12-13 19:27:00,6.23945,6.24037,6.23857,6.23918,20000000.0
2005-12-13 19:28:00,6.23919,6.23977,6.23828,6.23882,17000000.0
2005-12-13 19:29:00,6.23839,6.2392,6.23765,6.2392,10000000.0
2005-12-13 19:30:00,6.23798,6.23841,6.23697,6.23814,15000000.0
2005-12-13 19:31:00,6.23802,6.23884,6.23775,6.23791,11000000.0
2005-12-13 19:32:00,6.23757,6.23854,6.23735,6.23791,9000000.0
2005-12-13 19:33:00,6.23828,6.23912,6.2371,6.23804,14000000.0
2005-12-13 19:34:00,6.23772,6.2386,6.2362,6.23715,17000000.0
2005-12-13 19:35:00,6.23716,6.23716,6.23695,6.23714,8000000.0
2005-12-13 19:36:00,6.23751,6.23829,6.23736,6.23742,15000000.0
2005-12-13 19:37:00,6.23743,6.23947,6.23743,6.23791,8000000.0
2005-12-13 19:38:00,6.23882,6.23933,6.23785,6.23812,15000000.0
2005-12-13 19:39:00,6.23781,6.23907,6.23736,6.23852,17000000.0
2005-12-13 19:40:00,6.23865,6.23905,6.23824,6.2383,16000000.0
2005-12-13 19:41:00,6.23838,6.23838,6.23714,6.23752,11000000.0
2005-12-13 19:42:00,6.23767,6.23918,6.23752,6.23757,15000000.0
2005-12-13 19:43:00,6.23748,6.23779,6.23651,6.23751,14000000.0
2005-12-13 19:44:00,6.23816,6.23817,6.23662,6.23662,14000000.0
2005-12-13 19:45:00,6.2362,6.23811,6.23615,6.23653,15000000.0
2005-12-13 19:46:00,6.23641,6.23732,6.23575,6.2359,15000000.0
2005-12-13 19:47:00,6.23671,6.23727,6.23588,6.23613,16000000.0
2005-12-13 19:48:00,6.23574,6.23724,6.23574,6.23624,16000000.0
2005-12-13 19:49:00,6.23575,6.23712,6.23561,6.23578,8000000.0
2005-12-13 19:50:00,6.23596,6.23666,6.23582,6.23632,9000000.0
2005-12-13 19:51:00,6.23724,6.23764,6.23639,6.23639,19000000.0
2005-12-13 19:52:00,6.23562,6.23655,6.23528,6.23639,11000000.0
2005-12-13 19:53:00,6.23724,6.23763,6.23518,6.23549,14000000.0
2005-12-13 19:54:00,6.23487,6.23598,6.23371,6.23371,18000000.0
2005-12-13 19:55:00,6.2332,6.23555,6.2332,6.23555,13000000.0
2005-12-13 19:56:00,6.23515,6.2352,6.23435,6.23464,10000000.0
2005-12-13 19:57:00,6.23423,6.23645,6.23401,6.23645,16000000.0
2005-12-13 19:58:00,6.23551,6.23689,6.23513,6.23654,15000000.0
2005-12-13 19:59:00,6.23612,6.23614,6.2353,6.23607,14000000.0
2005-12-13 20:00:00,6.23631,6.2371,6.23524,6.23524,11000000.0
2005-12-13 20:01:00,6.23502,6.2372,6.23502,6.23708,24000000.0
2005-12-13 20:02:00,6.2374,6.23747,6.23726,6.23726,11000000.0
2005-12-13 20:03:00,6.23696,6.23696,6.23569,6.23598,11000000.0
2005-12-13 20:04:00,6.23606,6.23673,6.23502,6.23502,10000000.0
2005-12-13 20:05:00,6.23482,6.23482,6.23454,6.23468,17000000.0
2005-12-13 20:06:00,6.23497,6.23552,6.23465,6.2354,10000000.0
2005-12-13 20:07:00,6.23561,6.23598,6.23448,6.2355,14000000.0
2005-12-13 20:08:00,6.23532,6.23609,6.23453,6.23529,13000000.0
2005-12-13 20:09:00,6.23432,6.23514,6.23432,6.23477,11000000.0
2005-12-13 20:10:00,6.23563,6.23583,6.23497,6.23583,11000000.0
2005-12-13 20:11:00,6.23591,6.23669,6.23549,6.23669,9000000.0
2005-12-13 20:12:00,6.23675,6.23709,6.23579,6.23627,16000000.0
2005-12-13 20:13:00,6.23635,6.23678,6.23591,6.23677,11000000.0
2005-12-13 20:14:00,6.23689,6.23761,6.23634,6.23705,19000000.0
2005-12-13 20:15:00,6.23678,6.23756,6.23601,6.23601,13000000.0
2005-12-13 20:16:00,6.23583,6.23702,6.23535,6.23579,15000000.0
2005-12-13 20:17:00,6.2358,6.23714,6.2358,6.23665,8000000.0
2005-12-13 20:18:00,6.23729,6.23875,6.23697,6.23856,14000000.0
2005-12-13 20:19:00,6.23774,6.23937,6.23726,6.23934,14000000.0
2005-12-13 20:20:00,6.23906,6.23977,6.23813,6.23975,12000000.0
2005-12-13 20:21:00,6.23814,6.24019,6.238,6.23913,9000000.0
2005-12-13 20:22:00,6.23777,6.23829,6.23747,6.23747,17000000.0
2005-12-13 20:23:00,6.23768,6.23913,6.23768,6.23816,11000000.0
2005-12-13 20:24:00,6.2386,6.23906,6.23793,6.23811,16000000.0
2005-12-13 20:25:00,6.23796,6.23915,6.23796,6.23839,11000000.0
2005-12-13 20:26:00,6.23845,6.23931,6.23821,6.23876,8000000.0
2005-12-13 20:27:00,6.23892,6.23952,6.23782,6.23815,13000000.0
2005-12-13 20:28:00,6.23738,6.23847,6.23673,6.23841,15000000.0
2005-12-13 20:29:00,6.23832,6.23832,6.23703,6.23756,16000000.0
2005-12-13 20:30:00,6.23707,6.2377,6.23687,6.23738,8000000.0
2005-12-13 20:31:00,6.23747,6.23858,6.23719,6.23721,18000000.0
2005-12-13 20:32:00,6.23725,6.23794,6.23707,6.23765,7000000.0
2005-12-13 20:33:00,6.23787,6.23787,6.23674,6.23769,13000000.0
2005-12-13 20:34:00,6.23825,6.23825,6.23698,6.23793,13000000.0
2005-12-13 20:35:00,6.23863,6.23863,6.23712,6.23746,9000000.0
2005-12-13 20:36:00,6.2375,6.23863,6.23699,6.23863,17000000.0
2005-12-13 20:37:00,6.23754,6.23771,6.23626,6.23626,14000000.0
2005-12-13 20:38:00,6.23619,6.23735,6.23587,6.23587,16000000.0
2005-12-13 20:39:00,6.23731,6.23731,6.23645,6.23645,14000000.0
2005-12-13 20:40:00,6.2362,6.23678,6.23541,6.23678,17000000.0
2005-12-13 20:41:00,6.23716,6.23755,6.2364,6.23705,16000000.0
2005-12-13 20:42:00,6.23725,6.23725,6.23509,6.23509,22000000.0
2005-12-13 20:43:00,6.23501,6.23626,6.23486,6.23618,18000000.0
2005-12-13 20:44:00,6.23631,6.23662,6.2363,6.2363,16000000.0
2005-12-13 20:45:00,6.23613,6.23697,6.23592,6.23592,8000000.0
2005-12-13 20:46:00,6.23614,6.23741,6.23598,6.23679,19000000.0
2005-12-13 20:47:00,6.237,6.237,6.23525,6.23525,12000000.0
2005-12-13 20:48:00,6.23496,6.23562,6.23461,6.23562,9000000.0
2005-12-13 20:49:00,6.23582,6.23629,6.23452,6.23629,19000000.0
2005-12-13 20:50:00,6.23595,6.23629,6.23447,6.23503,15000000.0
2005-12-13 20:51:00,6.2353,6.23607,6.23514,6.23563,9000000.0
2005-12-13 20:52:00,6.2349,6.23598,6.23467,6.23595,11000000.0
2005-12-13 20:53:00,6.23555,6.23575,6.23454,6.23476,15000000.0
2005-12-13 20:54:00,6.23497,6.23547,6.23413,6.23418,12000000.0
2005-12-13 20:55:00,6.2343,6.2359,6.2343,6.23525,18000000.0
2005-12-13 20:56:00,6.23528,6.23552,6.23482,6.23482,12000000.0
2005-12-13 20:57:00,6.23498,6.23597,6.23498,6.23575,13000000.0
2005-12-13 20:58:00,6.23624,6.23691,6.23617,6.23646,11000000.0
2005-12-13 20:59:00,6.23675,6.23746,6.23566,6.23746,11000000.0
2005-12-13 21:00:00,6.23783,6.2382,6.2368,6.23761,17000000.0
2005-12-13 21:01:00,6.238,6.2386,6.23719,6.2386,10000000.0
2005-12-13 21:02:00,6.23884,6.23884,6.23726,6.23791,8000000.0
2005-12-13 21:03:00,6.23825,6.23924,6.238,6.23819,19000000.0
2005-12-13 21:04:00,6.23788,6.23791,6.23713,6.23742,18000000.0
2005-12-13 21:05:00,6.23685,6.23727,6.23601,6.23602,14000000.0
2005-12-13 21:06:00,6.23589,6.23719,6.23567,6.23684,12000000.0
2005-12-13 21:07:00,6.23747,6.23769,6.23672,6.23708,10000000.0
2005-12-13 21:08:00,6.23694,6.23747,6.23577,6.23655,14000000.0
2005-12-13 21:09:00,6.23674,6.23752,6.23637,6.23752,16000000.0
2005-12-13 21:10:00,6.23856,6.23905,6.23718,6.23801,15000000.0
2005-12-13 21:11:00,6.23829,6.23829,6.23692,6.23692,13000000.0
2005-12-13 21:12:00,6.23701,6.23893,6.23701,6.23893,10000000.0
2005-12-13 21:13:00,6.23874,6.23958,6.23775,6.23824,14000000.0
2005-12-13 21:14:00,6.23531,6.23588,6.22946,6.22946,10000000.0
2005-12-13 21:15:00,6.22932,6.23802,6.22932,6.23628,15000000.0
2005-12-13 21:16:00,6.23631,6.23631,6.23296,6.23296,11000000.0
2005-12-13 21:17:00,6.23143,6.23143,6.2264,6.22676,13000000.0
2005-12-13 21:18:00,6.22306,6.22306,6.21852,6.21914,17000000.0
2005-12-13 21:19:00,6.21902,6.21902,6.21614,6.21866,12000000.0
2005-12-13 21:20:00,6.21863,6.21906,6.21662,6.21662,14000000.0
2005-12-13 21:21:00,6.21676,6.21676,6.21402,6.21414,11000000.0
2005-12-13 21:22:00,6.21295,6.21295,6.21093,6.21132,9000000.0
2005-12-13 21:23:00,6.21281,6.21644,6.21281,6.21644,7000000.0
2005-12-13 21:24:00,6.2183,6.2213,6.2183,6.21927,11000000.0
2005-12-13 21:25:00,6.21815,6.21815,6.21668,6.21771,7000000.0
2005-12-13 21:26:00,6.2176,6.2176,6.21578,6.21737,13000000.0
2005-12-13 21:27:00,6.21616,6.21647,6.214,6.21555,11000000.0
2005-12-13 21:28:00,6.21674,6.21863,6.21656,6.21818,15000000.0
2005-12-13 21:29:00,6.21797,6.21797,6.21396,6.21396,12000000.0
2005-12-13 21:30:00,6.21495,6.2171,6.2138,6.21631,10000000.0
2005-12-13 21:31:00,6.2178,6.21883,6.21772,6.21883,10000000.0
2005-12-13 21:32:00,6.21969,6.22236,6.21969,6.22229,12000000.0
2005-12-13 21:33:00,6.22378,6.22727,6.22378,6.22727,19000000.0
2005-12-13 21:34:00,6.22716,6.22716,6.22501,6.22501,8000000.0
2005-12-13 21:35:00,6.22375,6.22518,6.22184,6.22184,20000000.0
2005-12-13 21:36:00,6.22138,6.2231,6.22058,6.22288,19000000.0
2005-12-13 21:37:00,6.22374,6.2254,6.22374,6.22469,19000000.0
2005-12-13 21:38:00,6.2244,6.2244,6.22219,6.22234,13000000.0
2005-12-13 21:39:00,6.22201,6.22644,6.22201,6.22644,17000000.0
2005-12-13 21:40:00,6.2279,6.22863,6.22553,6.22553,7000000.0
2005-12-13 21:41:00,6.22533,6.22602,6.22424,6.2256,11000000.0
2005-12-13 21:42:00,6.22489,6.22489,6.22072,6.22072,18000000.0
2005-12-13 21:43:00,6.22146,6.22331,6.22074,6.22226,13000000.0
2005-12-13 21:44:00,6.22309,6.22623,6.22309,6.22618,16000000.0
2005-12-13 21:45:00,6.22499,6.22511,6.22454,6.22504,11000000.0
2005-12-13 21:46:00,6.22624,6.22815,6.22616,6.22616,13000000.0
2005-12-13 21:47:00,6.22637,6.22637,6.22479,6.225,13000000.0
2005-12-13 21:48:00,6.22464,6.22569,6.22443,6.22503,17000000.0
2005-12-13 21:49:00,6.22538,6.22616,6.22538,6.22616,8000000.0
2005-12-13 21:50:00,6.22628,6.22629,6.22564,6.22597,11000000.0
2005-12-13 21:51:00,6.22628,6.2266,6.22601,6.22645,13000000.0
2005-12-13 21:52:00,6.22595,6.2267,6.2257,6.22664,13000000.0
2005-12-13 21:53:00,6.22765,6.23086,6.22765,6.22977,14000000.0
2005-12-13 21:54:00,6.23077,6.23077,6.22785,6.22785,11000000.0
2005-12-13 21:55:00,6.22792,6.22919,6.22779,6.22837,17000000.0
2005-12-13 21:56:00,6.22871,6.22887,6.22796,6.22838,12000000.0
2005-12-13 21:57:00,6.22817,6.22842,6.22751,6.22764,16000000.0
2005-12-13 21:58:00,6.22723,6.22743,6.22606,6.22688,9000000.0
2005-12-13 21:59:00,6.22724,6.22814,6.22564,6.22709,18000000.0
2005-12-13 22:00:00,6.22733,6.22733,6.22627,6.22627,13000000.0
2005-12-13 22:01:00,6.22617,6.22673,6.22613,6.22613,11000000.0
2005-12-13 22:02:00,6.22643,6.22688,6.22614,6.22637,17000000.0
2005-12-13 22:03:00,6.22606,6.22606,6.22414,6.22414,23000000.0
2005-12-13 22:04:00,6.22441,6.22495,6.22408,6.22454,15000000.0
2005-12-13 22:05:00,6.22406,6.22406,6.22266,6.22283,14000000.0
2005-12-13 22:06:00,6.22336,6.22437,6.22195,6.22437,15000000.0
2005-12-13 22:07:00,6.22428,6.22428,6.223,6.22412,9000000.0
2005-12-13 22:08:00,6.22292,6.22344,6.22199,6.22201,18000000.0
2005-12-13 22:09:00,6.22161,6.22299,6.22123,6.22123,11000000.0
2005-12-13 22:10:00,6.22064,6.22157,6.2202,6.22123,7000000.0
2005-12-13 22:11:00,6.22162,6.22164,6.22034,6.22147,8000000.0
2005-12-13 22:12:00,6.22158,6.22204,6.22139,6.22198,16000000.0
2005-12-13 22:13:00,6.22203,6.22256,6.22177,6.22242,24000000.0
2005-12-13 22:14:00,6.22305,6.22401,6.22281,6.22401,9000000.0
2005-12-13 22:15:00,6.22449,6.22548,6.22449,6.2248,10000000.0
2005-12-13 22:16:00,6.22507,6.22544,6.22479,6.22544,13000000.0
2005-12-13 22:17:00,6.22519,6.22519,6.22315,6.22404,20000000.0
2005-12-13 22:18:00,6.22428,6.22472,6.22351,6.22459,11000000.0
2005-12-13 22:19:00,6.22508,6.22527,6.22463,6.2248,15000000.0
2005-12-13 22:20:00,6.22529,6.22822,6.22529,6.22781,16000000.0
2005-12-13 22:21:00,6.22825,6.22947,6.22664,6.22837,12000000.0
2005-12-13 22:22:00,6.22932,6.23034,6.22826,6.22973,14000000.0
2005-12-13 22:23:00,6.23037,6.23039,6.22662,6.22979,11000000.0
2005-12-13 22:24:00,6.23023,6.23023,6.22888,6.22985,16000000.0
2005-12-13 22:25:00,6.22985,6.22997,6.2287,6.2296,14000000.0
2005-12-13 22:26:00,6.22941,6.22941,6.22867,6.22894,10000000.0
2005-12-13 22:27:00,6.22946,6.23415,6.22946,6.23369,14000000.0
2005-12-13 22:28:00,6.2349,6.23508,6.23369,6.23369,12000000.0
2005-12-13 22:29:00,6.23292,6.23327,6.23247,6.23327,13000000.0
2005-12-13 22:30:00,6.23294,6.23303,6.23061,6.23061,8000000.0
2005-12-13 22:31:00,6.22954,6.23062,6.22899,6.22994,11000000.0
2005-12-13 22:32:00,6.2293,6.22936,6.2276,6.22844,20000000.0
2005-12-13 22:33:00,6.22841,6.22915,6.2281,6.2281,11000000.0
2005-12-13 22:34:00,6.22805,6.2289,6.22783,6.22834,10000000.0
2005-12-13 22:35:00,6.22855,6.22952,6.22816,6.22916,13000000.0
2005-12-13 22:36:00,6.23186,6.23395,6.23173,6.23395,9000000.0
2005-12-13 22:37:00,6.2344,6.2344,6.2336,6.23361,13000000.0
2005-12-13 22:38:00,6.23337,6.23378,6.23298,6.23298,9000000.0
2005-12-13 22:39:00,6.23296,6.23402,6.23296,6.23338,12000000.0
2005-12-13 22:40:00,6.23347,6.23347,6.2329,6.2329,9000000.0
2005-12-13 22:41:00,6.2323,6.23358,6.2319,6.23358,14000000.0
2005-12-13 22:42:00,6.23277,6.23333,6.23173,6.23173,13000000.0
2005-12-13 22:43:00,6.2327,6.2327,6.2311,6.2311,12000000.0
2005-12-13 22:44:00,6.23315,6.23404,6.23145,6.23195,15000000.0
2005-12-13 22:45:00,6.23175,6.23382,6.23175,6.23361,13000000.0
2005-12-13 22:46:00,6.23271,6.23365,6.23164,6.23288,14000000.0
2005-12-13 22:47:00,6.23306,6.23366,6.23239,6.23252,15000000.0
2005-12-13 22:48:00,6.23243,6.23431,6.23233,6.23233,13000000.0
2005-12-13 22:49:00,6.23281,6.23401,6.23281,6.23343,13000000.0
2005-12-13 22:50:00,6.23315,6.23363,6.23264,6.23264,15000000.0
2005-12-13 22:51:00,6.23299,6.23487,6.23299,6.23471,14000000.0
2005-12-13 22:52:00,6.23436,6.23523,6.23404,6.23523,9000000.0
2005-12-13 22:53:00,6.23533,6.23567,6.23476,6.23567,15000000.0
2005-12-13 22:54:00,6.23515,6.23515,6.23255,6.23255,17000000.0
2005-12-13 22:55:00,6.23346,6.23434,6.23266,6.23275,16000000.0
2005-12-13 22:56:00,6.23248,6.23363,6.23237,6.23363,13000000.0
2005-12-13 22:57:00,6.23496,6.23555,6.23383,6.23554,8000000.0
2005-12-13 22:58:00,6.23667,6.23732,6.2362,6.23732,8000000.0
2005-12-13 22:59:00,6.23744,6.23836,6.23613,6.23812,19000000.0
2005-12-13 23:00:00,6.23801,6.23942,6.23783,6.23903,10000000.0
2005-12-13 23:01:00,6.23805,6.23805,6.23627,6.23721,7000000.0
2005-12-13 23:02:00,6.23665,6.23708,6.23554,6.23681,15000000.0
2005-12-13 23:03:00,6.23611,6.23755,6.23571,6.23755,17000000.0
2005-12-13 23:04:00,6.23782,6.23809,6.2362,6.23712,19000000.0
2005-12-13 23:05:00,6.23632,6.23753,6.23612,6.23695,9000000.0
2005-12-13 23:06:00,6.23731,6.23819,6.23711,6.23776,12000000.0
2005-12-13 23:07:00,6.23786,6.23868,6.23726,6.2384,14000000.0
2005-12-13 23:08:00,6.23842,6.23842,6.23709,6.23827,16000000.0
2005-12-13 23:09:00,6.2369,6.23748,6.23648,6.23648,9000000.0
2005-12-13 23:10:00,6.23644,6.23746,6.23616,6.23616,12000000.0
2005-12-13 23:11:00,6.23654,6.23682,6.23547,6.23606,14000000.0
2005-12-13 23:12:00,6.23657,6.23712,6.23651,6.237,7000000.0
2005-12-13 23:13:00,6.23644,6.23783,6.236,6.23711,14000000.0
2005-12-13 23:14:00,6.23701,6.23701,6.23591,6.23677,19000000.0
2005-12-13 23:15:00,6.23662,6.23665,6.2354,6.23665,13000000.0
2005-12-13 23:16:00,6.23627,6.23627,6.23528,6.236,15000000.0
2005-12-13 23:17:00,6.23553,6.23637,6.23507,6.23637,11000000.0
2005-12-13 23:18:00,6.2357,6.23609,6.23447,6.23546,12000000.0
2005-12-13 23:19:00,6.23489,6.23562,6.23457,6.235,14000000.0
2005-12-13 23:20:00,6.2345,6.23502,6.23355,6.23355,19000000.0
2005-12-13 23:21:00,6.23337,6.23463,6.23334,6.23433,7000000.0
2005-12-13 23:22:00,6.23404,6.23459,6.23298,6.23448,15000000.0
2005-12-13 23:23:00,6.23529,6.2365,6.23529,6.23589,11000000.0
2005-12-13 23:24:00,6.23547,6.23628,6.23529,6.23571,14000000.0
2005-12-13 23:25:00,6.23558,6.23633,6.23506,6.23553,11000000.0
2005-12-13 23:26:00,6.23608,6.23635,6.23484,6.23538,14000000.0
2005-12-13 23:27:00,6.2363,6.23657,6.23588,6.23628,11000000.0
2005-12-13 23:28:00,6.23557,6.23573,6.23434,6.23517,12000000.0
2005-12-13 23:29:00,6.23487,6.23549,6.23391,6.2345,16000000.0
2005-12-13 23:30:00,6.23577,6.23631,6.23532,6.23536,20000000.0
2005-12-13 23:31:00,6.23425,6.23511,6.23422,6.23502,11000000.0
2005-12-13 23:32:00,6.23343,6.23384,6.23222,6.23331,16000000.0
2005-12-13 23:33:00,6.23318,6.23318,6.23124,6.23124,12000000.0
2005-12-13 23:34:00,6.2315,6.2325,6.23067,6.23067,13000000.0
2005-12-13 23:35:00,6.23101,6.23286,6.23101,6.23205,9000000.0
2005-12-13 23:36:00,6.23249,6.23329,6.23216,6.23329,9000000.0
2005-12-13 23:37:00,6.23299,6.23299,6.23078,6.23078,14000000.0
2005-12-13 23:38:00,6.23235,6.23283,6.23162,6.23172,13000000.0
2005-12-13 23:39:00,6.23267,6.23355,6.23177,6.23317,17000000.0
2005-12-13 23:40:00,6.23402,6.23407,6.23246,6.23288,12000000.0
2005-12-13 23:41:00,6.23399,6.23412,6.23144,6.23237,17000000.0
2005-12-13 23:42:00,6.23174,6.23229,6.23107,6.23179,22000000.0
2005-12-13 23:43:00,6.23192,6.23287,6.23165,6.23177,15000000.0
2005-12-13 23:44:00,6.23207,6.23332,6.23207,6.23319,14000000.0
2005-12-13 23:45:00,6.2333,6.23405,6.23291,6.23405,20000000.0
2005-12-13 23:46:00,6.23403,6.23403,6.23156,6.23156,14000000.0
2005-12-13 23:47:00,6.23283,6.23286,6.23217,6.23218,10000000.0
2005-12-13 23:48:00,6.23195,6.23219,6.23041,6.23171,18000000.0
2005-12-13 23:49:00,6.23122,6.23161,6.22987,6.23039,14000000.0
2005-12-13 23:50:00,6.23058,6.23129,6.23025,6.23043,13000000.0
2005-12-13 23:51:00,6.22992,6.23111,6.22959,6.23086,8000000.0
2005-12-13 23:52:00,6.23105,6.23113,6.22925,6.22936,16000000.0
2005-12-13 23:53:00,6.22965,6.23085,6.22959,6.23031,18000000.0
2005-12-13 23:54:00,6.23009,6.231,6.2297,6.231,12000000.0
2005-12-13 23:55:00,6.23035,6.23202,6.23015,6.23202,19000000.0
2005-12-13 23:56:00,6.23164,6.2318,6.23109,6.23166,14000000.0
2005-12-13 23:57:00,6.23086,6.23184,6.23036,6.23184,16000000.0
2005-12-13 23:58:00,6.23085,6.23201,6.23085,6.2314,13000000.0
2005-12-13 23:59:00,6.23153,6.23158,6.2304,6.23103,14000000.0
2005-12-14 00:00:00,6.23179,6.23193,6.23039,6.23102,17000000.0
2005-12-14 00:01:00,6.23056,6.23144,6.2301,6.23062,12000000.0
2005-12-14 00:02:00,6.23025,6.23047,6.22957,6.23028,15000000.0
2005-12-14 00:03:00,6.22998,6.22998,6.22868,6.22935,14000000.0
2005-12-14 00:04:00,6.23036,6.23054,6.22928,6.23046,12000000.0
2005-12-14 00:05:00,6.22946,6.22967,6.22928,6.22948,12000000.0
2005-12-14 00:06:00,6.22938,6.22948,6.22921,6.22945,12000000.0
2005-12-14 00:07:00,6.22938,6.2295,6.22918,6.22918,11000000.0
2005-12-14 00:08:00,6.22957,6.23012,6.22922,6.22922,15000000.0
2005-12-14 00:09:00,6.22994,6.23142,6.2299,6.23091,12000000.0
2005-12-14 00:10:00,6.23185,6.23442,6.23167,6.23391,19000000.0
2005-12-14 00:11:00,6.23398,6.23454,6.23316,6.23385,8000000.0
2005-12-14 00:12:00,6.23471,6.23518,6.23359,6.23442,9000000.0
2005-12-14 00:13:00,6.23563,6.23779,6.23563,6.23611,13000000.0
2005-12-14 00:14:00,6.23507,6.23602,6.23481,6.23511,14000000.0
2005-12-14 00:15:00,6.23537,6.23576,6.23454,6.23454,12000000.0
2005-12-14 00:16:00,6.23513,6.23519,6.23421,6.23463,12000000.0
2005-12-14 00:17:00,6.23443,6.23515,6.23356,6.23378,10000000.0
2005-12-14 00:18:00,6.23434,6.23465,6.23322,6.23322,19000000.0
2005-12-14 00:19:00,6.23327,6.23465,6.23327,6.2341,12000000.0
2005-12-14 00:20:00,6.2342,6.23423,6.23336,6.23336,11000000.0
2005-12-14 00:21:00,6.23333,6.2343,6.2329,6.23397,14000000.0
2005-12-14 00:22:00,6.23434,6.235,6.2342,6.23474,13000000.0
2005-12-14 00:23:00,6.23449,6.23509,6.23449,6.23494,13000000.0
2005-12-14 00:24:00,6.23483,6.23483,6.23315,6.23315,9000000.0
2005-12-14 00:25:00,6.23477,6.23621,6.23462,6.23557,13000000.0
2005-12-14 00:26:00,6.23491,6.23612,6.23399,6.23612,14000000.0
2005-12-14 00:27:00,6.23625,6.23626,6.23605,6.23605,15000000.0
2005-12-14 00:28:00,6.23586,6.23586,6.23351,6.23351,7000000.0
2005-12-14 00:29:00,6.23375,6.23559,6.23375,6.23559,17000000.0
2005-12-14 00:30:00,6.23599,6.23616,6.23496,6.23509,9000000.0
2005-12-14 00:31:00,6.23521,6.23589,6.23433,6.23574,13000000.0
2005-12-14 00:32:00,6.23567,6.23609,6.23507,6.23609,8000000.0
2005-12-14 00:33:00,6.23629,6.23647,6.2355,6.23638,19000000.0
2005-12-14 00:34:00,6.23725,6.23747,6.23547,6.2359,15000000.0
2005-12-14 00:35:00,6.23588,6.2367,6.23506,6.23571,12000000.0
2005-12-14 00:36:00,6.2359,6.23642,6.23523,6.23554,15000000.0
2005-12-14 00:37:00,6.23583,6.23711,6.23527,6.23711,15000000.0
2005-12-14 00:38:00,6.23751,6.23751,6.23569,6.23657,18000000.0
2005-12-14 00:39:00,6.23616,6.23627,6.23506,6.23568,20000000.0
2005-12-14 00:40:00,6.23556,6.23731,6.23556,6.23638,10000000.0
2005-12-14 00:41:00,6.23597,6.23659,6.23534,6.23534,9000000.0
2005-12-14 00:42:00,6.2365,6.2365,6.23527,6.23641,16000000.0
2005-12-14 00:43:00,6.23622,6.23673,6.23526,6.23624,16000000.0
2005-12-14 00:44:00,6.23628,6.23703,6.23596,6.23696,10000000.0
2005-12-14 00:45:00,6.23715,6.23715,6.23557,6.23632,16000000.0
2005-12-14 00:46:00,6.23609,6.23646,6.23494,6.23556,12000000.0
2005-12-14 00:47:00,6.23593,6.23663,6.23591,6.23663,8000000.0
2005-12-14 00:48:00,6.23661,6.23668,6.23617,6.2366,16000000.0
2005-12-14 00:49:00,6.23565,6.23672,6.23519,6.2352,11000000.0
2005-12-14 00:50:00,6.23472,6.23488,6.23466,6.23466,9000000.0
2005-12-14 00:51:00,6.23547,6.23733,6.23547,6.2365,9000000.0
2005-12-14 00:52:00,6.23648,6.23648,6.23456,6.23472,18000000.0
2005-12-14 00:53:00,6.23457,6.23479,6.23448,6.23456,12000000.0
2005-12-14 00:54:00,6.23469,6.23502,6.23456,6.23483,12000000.0
2005-12-14 00:55:00,6.23518,6.23544,6.23488,6.2353,11000000.0
2005-12-14 00:56:00,6.23561,6.2359,6.23477,6.23513,14000000.0
2005-12-14 00:57:00,6.23481,6.23585,6.23476,6.23492,15000000.0
2005-12-14 00:58:00,6.23498,6.23501,6.23479,6.23482,9000000.0
2005-12-14 00:59:00,6.23532,6.23609,6.23509,6.23595,17000000.0
2005-12-14 01:00:00,6.23594,6.2361,6.23512,6.23535,12000000.0
2005-12-14 01:01:00,6.23531,6.23649,6.2347,6.23572,15000000.0
2005-12-14 01:02:00,6.23624,6.23624,6.23419,6.23419,10000000.0
2005-12-14 01:03:00,6.23379,6.23447,6.23359,6.2336,13000000.0
2005-12-14 01:04:00,6.23432,6.23496,6.23413,6.23441,13000000.0
2005-12-14 01:05:00,6.23433,6.23484,6.23348,6.2347,13000000.0
2005-12-14 01:06:00,6.234,6.23487,6.23356,6.23439,12000000.0
2005-12-14 01:07:00,6.23347,6.23534,6.23347,6.23394,13000000.0
2005-12-14 01:08:00,6.23357,6.23484,6.23357,6.23422,15000000.0
2005-12-14 01:09:00,6.23412,6.23423,6.23401,6.23401,17000000.0
2005-12-14 01:10:00,6.23401,6.23529,6.23401,6.23529,10000000.0
2005-12-14 01:11:00,6.23465,6.23551,6.2337,6.2337,11000000.0
2005-12-14 01:12:00,6.23357,6.23412,6.23357,6.23398,10000000.0
2005-12-14 01:13:00,6.23423,6.23457,6.2331,6.23453,11000000.0
2005-12-14 01:14:00,6.2344,6.2344,6.23272,6.23272,13000000.0
2005-12-14 01:15:00,6.23272,6.23345,6.23243,6.23243,9000000.0
2005-12-14 01:16:00,6.23257,6.23526,6.23257,6.23526,12000000.0
2005-12-14 01:17:00,6.23509,6.23509,6.23379,6.23454,11000000.0
2005-12-14 01:18:00,6.23424,6.23464,6.23379,6.23403,12000000.0
2005-12-14 01:19:00,6.23463,6.23598,6.23463,6.23598,19000000.0
2005-12-14 01:20:00,6.23498,6.23498,6.23251,6.2332,11000000.0
2005-12-14 01:21:00,6.2337,6.2342,6.23326,6.23356,12000000.0
2005-12-14 01:22:00,6.23366,6.23437,6.23365,6.23396,9000000.0
2005-12-14 01:23:00,6.23393,6.23455,6.23369,6.23404,13000000.0
2005-12-14 01:24:00,6.23412,6.23412,6.23303,6.2335,14000000.0
2005-12-14 01:25:00,6.2334,6.2352,6.2334,6.23504,11000000.0
2005-12-14 01:26:00,6.23406,6.23478,6.23383,6.23465,10000000.0
2005-12-14 01:27:00,6.23413,6.23446,6.23308,6.23356,17000000.0
2005-12-14 01:28:00,6.23339,6.23476,6.23339,6.23348,13000000.0
2005-12-14 01:29:00,6.23339,6.2342,6.23316,6.23316,19000000.0
2005-12-14 01:30:00,6.2336,6.2348,6.23321,6.23455,15000000.0
2005-12-14 01:31:00,6.23483,6.23489,6.23315,6.23449,15000000.0
2005-12-14 01:32:00,6.23441,6.23467,6.23311,6.23311,12000000.0
2005-12-14 01:33:00,6.23283,6.2339,6.23283,6.233,8000000.0
2005-12-14 01:34:00,6.23321,6.23512,6.23321,6.23509,18000000.0
2005-12-14 01:35:00,6.23486,6.23494,6.23374,6.23374,12000000.0
2005-12-14 01:36:00,6.23353,6.23453,6.23347,6.23372,16000000.0
2005-12-14 01:37:00,6.23381,6.23383,6.23291,6.23297,15000000.0
2005-12-14 01:38:00,6.23302,6.23438,6.23302,6.23317,18000000.0
2005-12-14 01:39:00,6.23329,6.23369,6.23272,6.23272,10000000.0
2005-12-14 01:40:00,6.23313,6.23395,6.2331,6.2337,11000000.0
2005-12-14 01:41:00,6.23371,6.23379,6.23247,6.23328,16000000.0
2005-12-14 01:42:00,6.23327,6.23377,6.23308,6.23354,14000000.0
2005-12-14 01:43:00,6.23366,6.23409,6.23306,6.23306,16000000.0
2005-12-14 01:44:00,6.23281,6.23361,6.23226,6.23226,15000000.0
2005-12-14 01:45:00,6.23282,6.23282,6.23135,6.23215,16000000.0
2005-12-14 01:46:00,6.23161,6.23184,6.22999,6.23037,9000000.0
2005-12-14 01:47:00,6.23021,6.23109,6.22953,6.23093,17000000.0
2005-12-14 01:48:00,6.23074,6.23074,6.22929,6.23005,16000000.0
2005-12-14 01:49:00,6.22981,6.23003,6.22925,6.22999,10000000.0
2005-12-14 01:50:00,6.23015,6.23256,6.22981,6.23126,11000000.0
2005-12-14 01:51:00,6.23025,6.23121,6.22977,6.22977,12000000.0
2005-12-14 01:52:00,6.2301,6.23136,6.23001,6.23001,12000000.0
2005-12-14 01:53:00,6.22992,6.23006,6.22978,6.22996,18000000.0
2005-12-14 01:54:00,6.23025,6.23147,6.23025,6.23084,14000000.0
2005-12-14 01:55:00,6.23177,6.23249,6.23084,6.23097,18000000.0
2005-12-14 01:56:00,6.23063,6.23185,6.23063,6.23185,8000000.0
2005-12-14 01:57:00,6.23132,6.23252,6.2304,6.2304,13000000.0
2005-12-14 01:58:00,6.22986,6.23046,6.22864,6.22864,11000000.0
2005-12-14 01:59:00,6.22827,6.22876,6.22827,6.22876,11000000.0
2005-12-14 02:00:00,6.22953,6.23347,6.22953,6.23347,16000000.0
2005-12-14 02:01:00,6.23458,6.23471,6.23442,6.23458,21000000.0
2005-12-14 02:02:00,6.23395,6.23395,6.23076,6.23099,10000000.0
2005-12-14 02:03:00,6.23099,6.23111,6.2292,6.2292,8000000.0
2005-12-14 02:04:00,6.23012,6.23012,6.22893,6.22968,14000000.0
2005-12-14 02:05:00,6.22883,6.22993,6.22859,6.22956,14000000.0
2005-12-14 02:06:00,6.22884,6.22987,6.22861,6.22938,15000000.0
2005-12-14 02:07:00,6.22898,6.22942,6.22842,6.22842,10000000.0
2005-12-14 02:08:00,6.22849,6.22943,6.22805,6.22846,16000000.0
2005-12-14 02:09:00,6.22842,6.22915,6.22802,6.22884,18000000.0
2005-12-14 02:10:00,6.22852,6.22882,6.22752,6.22854,16000000.0
2005-12-14 02:11:00,6.22829,6.22844,6.22751,6.22776,14000000.0
2005-12-14 02:12:00,6.22763,6.22818,6.22722,6.22734,10000000.0
2005-12-14 02:13:00,6.22716,6.22785,6.22611,6.22783,15000000.0
2005-12-14 02:14:00,6.22653,6.22758,6.2258,6.22692,19000000.0
2005-12-14 02:15:00,6.22739,6.22854,6.22618,6.22854,12000000.0
2005-12-14 02:16:00,6.22829,6.22966,6.22813,6.22897,18000000.0
2005-12-14 02:17:00,6.22896,6.22936,6.22772,6.22772,14000000.0
2005-12-14 02:18:00,6.22768,6.22928,6.22768,6.22918,12000000.0
2005-12-14 02:19:00,6.22867,6.22945,6.22803,6.2292,14000000.0
2005-12-14 02:20:00,6.22933,6.22995,6.22835,6.22995,13000000.0
2005-12-14 02:21:00,6.22878,6.22981,6.22859,6.22966,15000000.0
2005-12-14 02:22:00,6.22828,6.22959,6.22828,6.22959,13000000.0
2005-12-14 02:23:00,6.22918,6.22968,6.22842,6.22922,16000000.0
2005-12-14 02:24:00,6.22914,6.22914,6.22746,6.22746,17000000.0
2005-12-14 02:25:00,6.22779,6.22858,6.22715,6.22827,10000000.0
2005-12-14 02:26:00,6.22811,6.22843,6.22679,6.22782,13000000.0
2005-12-14 02:27:00,6.2279,6.22971,6.22758,6.22971,7000000.0
2005-12-14 02:28:00,6.2284,6.22902,6.22788,6.22902,9000000.0
2005-12-14 02:29:00,6.22915,6.22931,6.22786,6.22915,20000000.0
2005-12-14 02:30:00,6.22891,6.22996,6.22886,6.22996,11000000.0
2005-12-14 02:31:00,6.22952,6.22952,6.22802,6.22802,9000000.0
2005-12-14 02:32:00,6.2279,6.22913,6.2279,6.22874,13000000.0
2005-12-14 02:33:00,6.22876,6.22893,6.22784,6.22784,14000000.0
2005-12-14 02:34:00,6.22793,6.22882,6.22788,6.22864,17000000.0
2005-12-14 02:35:00,6.22862,6.22925,6.22816,6.2284,15000000.0
2005-12-14 02:36:00,6.22766,6.22785,6.22671,6.22692,14000000.0
2005-12-14 02:37:00,6.22702,6.22702,6.2256,6.22585,13000000.0
2005-12-14 02:38:00,6.22648,6.22675,6.22533,6.22675,14000000.0
2005-12-14 02:39:00,6.22714,6.22903,6.22616,6.22809,15000000.0
2005-12-14 02:40:00,6.22829,6.2295,6.22768,6.2295,12000000.0
2005-12-14 02:41:00,6.22916,6.22924,6.22739,6.22867,13000000.0
2005-12-14 02:42:00,6.22757,6.22782,6.22515,6.2257,16000000.0
2005-12-14 02:43:00,6.22532,6.22719,6.22482,6.22719,18000000.0
2005-12-14 02:44:00,6.22592,6.22701,6.22572,6.22666,10000000.0
2005-12-14 02:45:00,6.22733,6.22738,6.22592,6.22604,14000000.0
2005-12-14 02:46:00,6.22609,6.22651,6.22467,6.22597,18000000.0
2005-12-14 02:47:00,6.22489,6.22639,6.22489,6.2256,17000000.0
2005-12-14 02:48:00,6.22564,6.22591,6.22519,6.22519,7000000.0
2005-12-14 02:49:00,6.22535,6.22659,6.22519,6.22611,13000000.0
2005-12-14 02:50:00,6.22636,6.22703,6.22562,6.22703,14000000.0
2005-12-14 02:51:00,6.22641,6.22676,6.22537,6.22676,15000000.0
2005-12-14 02:52:00,6.22696,6.22744,6.226,6.22698,15000000.0
2005-12-14 02:53:00,6.22616,6.22659,6.22547,6.22576,9000000.0
2005-12-14 02:54:00,6.22572,6.2265,6.22478,6.22485,13000000.0
2005-12-14 02:55:00,6.22544,6.22544,6.22444,6.22451,11000000.0
2005-12-14 02:56:00,6.22439,6.22586,6.22439,6.22545,18000000.0
2005-12-14 02:57:00,6.22524,6.22595,6.22438,6.22492,13000000.0
2005-12-14 02:58:00,6.22606,6.22643,6.22552,6.22592,9000000.0
2005-12-14 02:59:00,6.22595,6.22629,6.22508,6.22508,14000000.0
2005-12-14 03:00:00,6.22522,6.22627,6.22486,6.22529,11000000.0
2005-12-14 03:01:00,6.22381,6.22456,6.22355,6.22432,11000000.0
2005-12-14 03:02:00,6.22468,6.22501,6.22453,6.22453,11000000.0
2005-12-14 03:03:00,6.2234,6.2234,6.22098,6.22165,23000000.0
2005-12-14 03:04:00,6.22035,6.22124,6.22,6.22072,11000000.0
2005-12-14 03:05:00,6.2203,6.22092,6.21911,6.21984,17000000.0
2005-12-14 03:06:00,6.22018,6.22022,6.21852,6.21995,9000000.0
2005-12-14 03:07:00,6.21995,6.22026,6.21852,6.21944,15000000.0
2005-12-14 03:08:00,6.21892,6.22044,6.2188,6.2192,12000000.0
2005-12-14 03:09:00,6.21916,6.21966,6.21825,6.21938,15000000.0
2005-12-14 03:10:00,6.21923,6.22056,6.21921,6.22024,19000000.0
2005-12-14 03:11:00,6.22047,6.22071,6.21932,6.2204,15000000.0
2005-12-14 03:12:00,6.2215,6.22349,6.22109,6.22349,18000000.0
2005-12-14 03:13:00,6.22361,6.22381,6.2229,6.22344,18000000.0
2005-12-14 03:14:00,6.2228,6.22378,6.22271,6.22378,10000000.0
2005-12-14 03:15:00,6.22349,6.2237,6.22283,6.22349,7000000.0
2005-12-14 03:16:00,6.2227,6.2227,6.22062,6.2213,8000000.0
2005-12-14 03:17:00,6.22208,6.22247,6.22083,6.22241,10000000.0
2005-12-14 03:18:00,6.22228,6.22228,6.21909,6.21909,15000000.0
2005-12-14 03:19:00,6.21901,6.22128,6.21901,6.22112,10000000.0
2005-12-14 03:20:00,6.22047,6.22047,6.21965,6.21965,16000000.0
2005-12-14 03:21:00,6.22023,6.22023,6.21801,6.21801,11000000.0
2005-12-14 03:22:00,6.21773,6.21857,6.21751,6.21799,10000000.0
2005-12-14 03:23:00,6.21917,6.2193,6.21777,6.21777,12000000.0
2005-12-14 03:24:00,6.21782,6.21835,6.21727,6.21771,13000000.0
2005-12-14 03:25:00,6.2179,6.2179,6.21674,6.21742,11000000.0
2005-12-14 03:26:00,6.2178,6.218,6.2165,6.21696,13000000.0
2005-12-14 03:27:00,6.21691,6.21691,6.21427,6.2157,14000000.0
2005-12-14 03:28:00,6.21506,6.21598,6.21444,6.21549,18000000.0
2005-12-14 03:29:00,6.21571,6.21585,6.21455,6.21537,15000000.0
2005-12-14 03:30:00,6.21539,6.2159,6.21468,6.21471,10000000.0
2005-12-14 03:31:00,6.21406,6.21557,6.21402,6.2147,13000000.0
2005-12-14 03:32:00,6.21441,6.21682,6.21441,6.21624,16000000.0
2005-12-14 03:33:00,6.21543,6.21576,6.21377,6.21455,13000000.0
2005-12-14 03:34:00,6.2137,6.2137,6.21149,6.21295,16000000.0
2005-12-14 03:35:00,6.21271,6.21271,6.21084,6.21084,10000000.0
2005-12-14 03:36:00,6.21046,6.21134,6.2099,6.21028,11000000.0
2005-12-14 03:37:00,6.21006,6.21167,6.20868,6.20868,13000000.0
2005-12-14 03:38:00,6.20827,6.21231,6.20827,6.21199,13000000.0
2005-12-14 03:39:00,6.21138,6.21277,6.21138,6.21254,13000000.0
2005-12-14 03:40:00,6.2121,6.2121,6.21024,6.21044,12000000.0
2005-12-14 03:41:00,6.21108,6.21108,6.20845,6.20872,16000000.0
2005-12-14 03:42:00,6.20946,6.21019,6.20777,6.20942,21000000.0
2005-12-14 03:43:00,6.20903,6.21012,6.20826,6.20938,18000000.0
2005-12-14 03:44:00,6.20865,6.21022,6.20865,6.2096,15000000.0
2005-12-14 03:45:00,6.20818,6.209,6.20764,6.20803,9000000.0
2005-12-14 03:46:00,6.20667,6.20758,6.20627,6.20758,8000000.0
2005-12-14 03:47:00,6.20658,6.20746,6.20574,6.20574,11000000.0
2005-12-14 03:48:00,6.20431,6.20506,6.20425,6.20506,9000000.0
2005-12-14 03:49:00,6.20518,6.20599,6.20452,6.20528,16000000.0
2005-12-14 03:50:00,6.20481,6.2054,6.2038,6.20435,19000000.0
2005-12-14 03:51:00,6.20501,6.20541,6.20426,6.20448,9000000.0
2005-12-14 03:52:00,6.20536,6.20691,6.20536,6.20675,19000000.0
2005-12-14 03:53:00,6.20668,6.20828,6.20657,6.20821,10000000.0
2005-12-14 03:54:00,6.20911,6.20958,6.207,6.20958,17000000.0
2005-12-14 03:55:00,6.20941,6.20962,6.20807,6.20859,16000000.0
2005-12-14 03:56:00,6.20849,6.20858,6.2073,6.2073,7000000.0
2005-12-14 03:57:00,6.2074,6.20851,6.2074,6.20851,11000000.0
2005-12-14 03:58:00,6.20847,6.20907,6.20755,6.20855,12000000.0
2005-12-14 03:59:00,6.20847,6.20981,6.20685,6.20847,17000000.0
2005-12-14 04:00:00,6.20723,6.2076,6.20581,6.20692,12000000.0
2005-12-14 04:01:00,6.20708,6.20832,6.20687,6.20709,16000000.0
2005-12-14 04:02:00,6.2071,6.20872,6.2071,6.20844,14000000.0
2005-12-14 04:03:00,6.20852,6.20974,6.20809,6.20809,12000000.0
2005-12-14 04:04:00,6.20747,6.20796,6.20657,6.20729,16000000.0
2005-12-14 04:05:00,6.20767,6.20883,6.20745,6.20826,13000000.0
2005-12-14 04:06:00,6.20808,6.20896,6.20765,6.20797,16000000.0
2005-12-14 04:07:00,6.20789,6.20909,6.20757,6.20757,13000000.0
2005-12-14 04:08:00,6.20714,6.20795,6.20666,6.20759,14000000.0
2005-12-14 04:09:00,6.20894,6.20894,6.20664,6.20713,10000000.0
2005-12-14 04:10:00,6.20792,6.20888,6.20694,6.20792,12000000.0
2005-12-14 04:11:00,6.2075,6.20752,6.20659,6.20659,14000000.0
2005-12-14 04:12:00,6.20592,6.20722,6.20462,6.20462,19000000.0
2005-12-14 04:13:00,6.20515,6.20604,6.20477,6.20563,20000000.0
2005-12-14 04:14:00,6.20501,6.20558,6.20236,6.20236,12000000.0
2005-12-14 04:15:00,6.19837,6.19837,6.18983,6.18983,8000000.0
2005-12-14 04:16:00,6.1876,6.189,6.18675,6.18682,13000000.0
2005-12-14 04:17:00,6.18611,6.18611,6.18419,6.18419,15000000.0
2005-12-14 04:18:00,6.18283,6.18466,6.18259,6.18466,9000000.0
2005-12-14 04:19:00,6.18492,6.18518,6.18365,6.18475,12000000.0
2005-12-14 04:20:00,6.18492,6.18646,6.18468,6.1864,9000000.0
2005-12-14 04:21:00,6.1868,6.18738,6.18581,6.18687,17000000.0
2005-12-14 04:22:00,6.18669,6.18685,6.18552,6.18599,14000000.0
2005-12-14 04:23:00,6.18678,6.1875,6.18552,6.18693,10000000.0
2005-12-14 04:24:00,6.18799,6.18901,6.18724,6.18901,12000000.0
2005-12-14 04:25:00,6.19059,6.19088,6.18841,6.18841,10000000.0
2005-12-14 04:26:00,6.18737,6.18928,6.18668,6.18928,7000000.0
2005-12-14 04:27:00,6.18895,6.18923,6.18814,6.18843,15000000.0
2005-12-14 04:28:00,6.18781,6.18844,6.18717,6.18721,7000000.0
2005-12-14 04:29:00,6.18752,6.18775,6.18639,6.1869,14000000.0
2005-12-14 04:30:00,6.18696,6.18818,6.1866,6.18765,11000000.0
2005-12-14 04:31:00,6.18802,6.18829,6.18634,6.18634,15000000.0
2005-12-14 04:32:00,6.18717,6.19124,6.18717,6.19124,17000000.0
2005-12-14 04:33:00,6.19129,6.19201,6.19072,6.19197,14000000.0
2005-12-14 04:34:00,6.1921,6.19303,6.19053,6.19303,9000000.0
2005-12-14 04:35:00,6.19304,6.1949,6.19269,6.19412,12000000.0
2005-12-14 04:36:00,6.19493,6.19499,6.1929,6.19298,12000000.0
2005-12-14 04:37:00,6.19251,6.19264,6.19157,6.19231,12000000.0
2005-12-14 04:38:00,6.19224,6.19255,6.19167,6.19191,11000000.0
2005-12-14 04:39:00,6.19164,6.19234,6.1912,6.19121,17000000.0
2005-12-14 04:40:00,6.19107,6.19167,6.19075,6.19075,9000000.0
2005-12-14 04:41:00,6.18963,6.19047,6.18943,6.1895,10000000.0
2005-12-14 04:42:00,6.18935,6.18935,6.18809,6.18814,8000000.0
2005-12-14 04:43:00,6.18794,6.18798,6.18673,6.18736,18000000.0
2005-12-14 04:44:00,6.18623,6.18714,6.18586,6.18656,9000000.0
2005-12-14 04:45:00,6.1855,6.1855,6.18428,6.1849,9000000.0
2005-12-14 04:46:00,6.1845,6.18477,6.18296,6.18355,16000000.0
2005-12-14 04:47:00,6.18344,6.1839,6.18247,6.18365,12000000.0
2005-12-14 04:48:00,6.18314,6.18419,6.18246,6.18246,10000000.0
2005-12-14 04:49:00,6.18222,6.1834,6.18222,6.18255,16000000.0
2005-12-14 04:50:00,6.1842,6.18519,6.18363,6.18467,16000000.0
2005-12-14 04:51:00,6.18432,6.18584,6.18422,6.18489,20000000.0
2005-12-14 04:52:00,6.18474,6.18506,6.18409,6.18415,13000000.0
2005-12-14 04:53:00,6.1847,6.18549,6.18395,6.18456,11000000.0
2005-12-14 04:54:00,6.18478,6.18499,6.18378,6.18499,11000000.0
2005-12-14 04:55:00,6.18549,6.18612,6.18516,6.18582,12000000.0
2005-12-14 04:56:00,6.1862,6.18819,6.1862,6.18749,16000000.0
2005-12-14 04:57:00,6.1879,6.1888,6.18772,6.1888,7000000.0
2005-12-14 04:58:00,6.18911,6.18989,6.18797,6.18868,13000000.0
2005-12-14 04:59:00,6.18783,6.18845,6.18677,6.18733,17000000.0
2005-12-14 05:00:00,6.18791,6.19021,6.18791,6.19021,10000000.0
2005-12-14 05:01:00,6.19007,6.19023,6.18939,6.18987,13000000.0
2005-12-14 05:02:00,6.19047,6.19067,6.18915,6.19018,18000000.0
2005-12-14 05:03:00,6.19001,6.19036,6.18846,6.18846,9000000.0
2005-12-14 05:04:00,6.18853,6.19005,6.18853,6.1899,12000000.0
2005-12-14 05:05:00,6.19009,6.19009,6.18973,6.1898,10000000.0
2005-12-14 05:06:00,6.18972,6.19005,6.18972,6.19003,20000000.0
2005-12-14 05:07:00,6.18993,6.19025,6.18953,6.19021,10000000.0
2005-12-14 05:08:00,6.19048,6.19056,6.18911,6.19033,17000000.0
2005-12-14 05:09:00,6.19042,6.19086,6.19007,6.19086,15000000.0
2005-12-14 05:10:00,6.19,6.19036,6.18926,6.18998,10000000.0
2005-12-14 05:11:00,6.18961,6.19105,6.18881,6.18881,16000000.0
2005-12-14 05:12:00,6.18914,6.19101,6.18914,6.191,7000000.0
2005-12-14 05:13:00,6.18956,6.19042,6.18909,6.18974,12000000.0
2005-12-14 05:14:00,6.19078,6.19091,6.18979,6.19026,14000000.0
2005-12-14 05:15:00,6.19014,6.1911,6.18901,6.1906,16000000.0
2005-12-14 05:16:00,6.19097,6.19197,6.19001,6.19059,15000000.0
2005-12-14 05:17:00,6.19029,6.19167,6.19019,6.19067,10000000.0
2005-12-14 05:18:00,6.19071,6.19146,6.18956,6.19111,13000000.0
2005-12-14 05:19:00,6.19081,6.19175,6.19028,6.19085,13000000.0
2005-12-14 05:20:00,6.1926,6.19275,6.19079,6.19272,20000000.0
2005-12-14 05:21:00,6.19237,6.19299,6.19189,6.19235,9000000.0
2005-12-14 05:22:00,6.19199,6.1929,6.19139,6.19232,17000000.0
2005-12-14 05:23:00,6.19298,6.19375,6.19194,6.19352,14000000.0
2005-12-14 05:24:00,6.19358,6.19358,6.19238,6.19255,19000000.0
2005-12-14 05:25:00,6.19217,6.19229,6.19134,6.19229,13000000.0
2005-12-14 05:26:00,6.19215,6.19228,6.19117,6.19117,13000000.0
2005-12-14 05:27:00,6.19118,6.19204,6.19118,6.19193,13000000.0
2005-12-14 05:28:00,6.19212,6.19212,6.19136,6.19136,10000000.0
2005-12-14 05:29:00,6.19132,6.19235,6.19125,6.19162,17000000.0
2005-12-14 05:30:00,6.18996,6.19114,6.18996,6.19031,21000000.0
2005-12-14 05:31:00,6.19082,6.19082,6.18929,6.18929,13000000.0
2005-12-14 05:32:00,6.19105,6.19153,6.18931,6.18995,16000000.0
2005-12-14 05:33:00,6.18853,6.18902,6.18706,6.18725,13000000.0
2005-12-14 05:34:00,6.18819,6.18864,6.18729,6.18864,13000000.0
2005-12-14 05:35:00,6.18803,6.18833,6.18703,6.18707,14000000.0
2005-12-14 05:36:00,6.18826,6.18895,6.18666,6.18895,18000000.0
2005-12-14 05:37:00,6.18992,6.19136,6.18963,6.19121,12000000.0
2005-12-14 05:38:00,6.19052,6.19103,6.18979,6.18981,13000000.0
2005-12-14 05:39:00,6.18935,6.18963,6.18932,6.18947,21000000.0
2005-12-14 05:40:00,6.19002,6.19074,6.19002,6.19041,14000000.0
2005-12-14 05:41:00,6.19038,6.19078,6.19034,6.19073,13000000.0
2005-12-14 05:42:00,6.18895,6.18998,6.18856,6.1899,8000000.0
2005-12-14 05:43:00,6.18985,6.19047,6.18874,6.19047,13000000.0
2005-12-14 05:44:00,6.1896,6.19054,6.18907,6.18942,13000000.0
2005-12-14 05:45:00,6.18938,6.19108,6.18915,6.19017,24000000.0
2005-12-14 05:46:00,6.19097,6.19183,6.18996,6.19011,14000000.0
2005-12-14 05:47:00,6.19052,6.19099,6.1894,6.19046,11000000.0
2005-12-14 05:48:00,6.19072,6.19188,6.18987,6.19188,18000000.0
2005-12-14 05:49:00,6.19195,6.19278,6.19166,6.19211,10000000.0
2005-12-14 05:50:00,6.19192,6.19235,6.19147,6.1923,10000000.0
2005-12-14 05:51:00,6.19246,6.19266,6.1916,6.19203,11000000.0
2005-12-14 05:52:00,6.19176,6.19229,6.19081,6.19173,19000000.0
2005-12-14 05:53:00,6.19172,6.19297,6.19131,6.19239,15000000.0
2005-12-14 05:54:00,6.19235,6.19353,6.1922,6.1922,7000000.0
2005-12-14 05:55:00,6.19315,6.19519,6.19283,6.19519,12000000.0
2005-12-14 05:56:00,6.19553,6.19653,6.19471,6.19639,16000000.0
2005-12-14 05:57:00,6.19634,6.19683,6.1956,6.19597,11000000.0
2005-12-14 05:58:00,6.19612,6.19612,6.19474,6.19566,22000000.0
2005-12-14 05:59:00,6.19481,6.19586,6.19393,6.19396,9000000.0
2005-12-14 06:00:00,6.19311,6.19415,6.19241,6.19265,17000000.0
2005-12-14 06:01:00,6.19231,6.19319,6.19175,6.19263,18000000.0
2005-12-14 06:02:00,6.19219,6.19298,6.19177,6.19221,18000000.0
2005-12-14 06:03:00,6.19201,6.19236,6.19101,6.19236,16000000.0
2005-12-14 06:04:00,6.19224,6.19259,6.19175,6.19249,8000000.0
2005-12-14 06:05:00,6.193,6.19305,6.19127,6.19305,10000000.0
2005-12-14 06:06:00,6.19215,6.19344,6.191,6.191,27000000.0
2005-12-14 06:07:00,6.19222,6.1934,6.19171,6.1934,17000000.0
2005-12-14 06:08:00,6.19337,6.19435,6.19246,6.1933,14000000.0
2005-12-14 06:09:00,6.19302,6.19335,6.1921,6.1926,13000000.0
2005-12-14 06:10:00,6.19358,6.19398,6.19293,6.19325,14000000.0
2005-12-14 06:11:00,6.19264,6.1946,6.19257,6.19434,16000000.0
2005-12-14 06:12:00,6.19432,6.19505,6.1936,6.19505,17000000.0
2005-12-14 06:13:00,6.19494,6.19513,6.19415,6.19423,14000000.0
2005-12-14 06:14:00,6.19417,6.19479,6.19258,6.19479,12000000.0
2005-12-14 06:15:00,6.19485,6.19527,6.19394,6.19419,13000000.0
2005-12-14 06:16:00,6.19436,6.19549,6.19434,6.19496,14000000.0
2005-12-14 06:17:00,6.1947,6.19618,6.19457,6.19474,11000000.0
2005-12-14 06:18:00,6.19563,6.19563,6.19407,6.19476,12000000.0
2005-12-14 06:19:00,6.19457,6.1951,6.19414,6.19414,19000000.0
2005-12-14 06:20:00,6.19394,6.19496,6.19394,6.19464,11000000.0
2005-12-14 06:21:00,6.19335,6.19479,6.19335,6.19372,9000000.0
2005-12-14 06:22:00,6.19318,6.19336,6.19309,6.19315,22000000.0
2005-12-14 06:23:00,6.19391,6.19553,6.19391,6.19433,18000000.0
2005-12-14 06:24:00,6.19468,6.19481,6.19396,6.19396,8000000.0
2005-12-14 06:25:00,6.19476,6.1948,6.1933,6.1933,9000000.0
2005-12-14 06:26:00,6.19355,6.19549,6.19355,6.19545,13000000.0
2005-12-14 06:27:00,6.19416,6.19445,6.19337,6.19401,15000000.0
2005-12-14 06:28:00,6.19403,6.19428,6.19318,6.19318,18000000.0
2005-12-14 06:29:00,6.19428,6.19498,6.19328,6.19447,16000000.0
2005-12-14 06:30:00,6.19445,6.19452,6.19428,6.19452,10000000.0
2005-12-14 06:31:00,6.19339,6.1943,6.19248,6.19248,13000000.0
2005-12-14 06:32:00,6.19235,6.19266,6.19175,6.19243,10000000.0
2005-12-14 06:33:00,6.19304,6.19371,6.19245,6.19358,10000000.0
2005-12-14 06:34:00,6.19386,6.1939,6.19268,6.19329,15000000.0
2005-12-14 06:35:00,6.19329,6.19387,6.19225,6.19243,13000000.0
2005-12-14 06:36:00,6.19228,6.1936,6.19219,6.19275,23000000.0
2005-12-14 06:37:00,6.19276,6.1951,6.19276,6.19383,11000000.0
2005-12-14 06:38:00,6.19394,6.19455,6.19264,6.19264,17000000.0
2005-12-14 06:39:00,6.19302,6.19446,6.19293,6.19293,8000000.0
2005-12-14 06:40:00,6.19283,6.19381,6.19283,6.19317,15000000.0
2005-12-14 06:41:00,6.19305,6.1942,6.19305,6.19372,15000000.0
2005-12-14 06:42:00,6.19398,6.19398,6.19288,6.19288,16000000.0
2005-12-14 06:43:00,6.19302,6.19403,6.19302,6.19347,12000000.0
2005-12-14 06:44:00,6.1937,6.19397,6.19271,6.19271,13000000.0
2005-12-14 06:45:00,6.19309,6.19396,6.19297,6.19305,14000000.0
2005-12-14 06:46:00,6.19341,6.19341,6.19211,6.19324,12000000.0
2005-12-14 06:47:00,6.19335,6.19339,6.19217,6.19218,11000000.0
2005-12-14 06:48:00,6.19236,6.19428,6.19236,6.19382,15000000.0
2005-12-14 06:49:00,6.19388,6.19457,6.19357,6.19388,17000000.0
2005-12-14 06:50:00,6.19396,6.19396,6.19293,6.19357,13000000.0
2005-12-14 06:51:00,6.19354,6.19397,6.19269,6.19323,8000000.0
2005-12-14 06:52:00,6.19288,6.19322,6.19208,6.19289,14000000.0
2005-12-14 06:53:00,6.19317,6.19346,6.19231,6.19294,13000000.0
2005-12-14 06:54:00,6.19267,6.1934,6.19267,6.19301,8000000.0
2005-12-14 06:55:00,6.19313,6.1942,6.1929,6.19369,10000000.0
2005-12-14 06:56:00,6.19333,6.194,6.19333,6.194,11000000.0
2005-12-14 06:57:00,6.19438,6.19532,6.19407,6.19407,17000000.0
2005-12-14 06:58:00,6.19409,6.19409,6.19261,6.19261,12000000.0
2005-12-14 06:59:00,6.1923,6.19453,6.1923,6.19308,14000000.0
2005-12-14 07:00:00,6.19298,6.19377,6.19282,6.19364,11000000.0
2005-12-14 07:01:00,6.19299,6.19419,6.19264,6.19273,10000000.0
2005-12-14 07:02:00,6.19261,6.19266,6.1913,6.19219,14000000.0
2005-12-14 07:03:00,6.19155,6.19439,6.19155,6.19439,7000000.0
2005-12-14 07:04:00,6.19432,6.19432,6.1927,6.19283,16000000.0
2005-12-14 07:05:00,6.19266,6.19459,6.19266,6.19407,15000000.0
2005-12-14 07:06:00,6.19472,6.19532,6.19394,6.19458,16000000.0
2005-12-14 07:07:00,6.19478,6.19507,6.19383,6.19401,12000000.0
2005-12-14 07:08:00,6.1949,6.195,6.19411,6.195,8000000.0
2005-12-14 07:09:00,6.19527,6.19578,6.19468,6.19468,8000000.0
2005-12-14 07:10:00,6.19489,6.19559,6.19432,6.19432,16000000.0
2005-12-14 07:11:00,6.1947,6.19573,6.1944,6.19539,17000000.0
2005-12-14 07:12:00,6.19552,6.19599,6.19458,6.19465,20000000.0
2005-12-14 07:13:00,6.1948,6.19526,6.19402,6.19402,18000000.0
2005-12-14 07:14:00,6.19501,6.19585,6.1945,6.19537,11000000.0
2005-12-14 07:15:00,6.19565,6.19695,6.19546,6.19672,18000000.0
2005-12-14 07:16:00,6.19675,6.19735,6.19578,6.19659,18000000.0
2005-12-14 07:17:00,6.1965,6.19841,6.196,6.19728,12000000.0
2005-12-14 07:18:00,6.19708,6.19837,6.19708,6.19748,18000000.0
2005-12-14 07:19:00,6.19733,6.19761,6.19646,6.19731,14000000.0
2005-12-14 07:20:00,6.19777,6.19856,6.19713,6.19777,18000000.0
2005-12-14 07:21:00,6.19808,6.19808,6.19604,6.19713,13000000.0
2005-12-14 07:22:00,6.19771,6.19815,6.19675,6.19695,14000000.0
2005-12-14 07:23:00,6.19721,6.19721,6.19544,6.19544,15000000.0
2005-12-14 07:24:00,6.19642,6.19726,6.1957,6.19597,16000000.0
2005-12-14 07:25:00,6.19547,6.19547,6.19419,6.1948,15000000.0
2005-12-14 07:26:00,6.1946,6.19483,6.19337,6.19426,13000000.0
2005-12-14 07:27:00,6.19429,6.19501,6.19375,6.19402,12000000.0
2005-12-14 07:28:00,6.19401,6.19512,6.19328,6.1951,22000000.0
2005-12-14 07:29:00,6.19526,6.19526,6.19415,6.19417,16000000.0
2005-12-14 07:30:00,6.19408,6.19561,6.19408,6.19519,14000000.0
2005-12-14 07:31:00,6.19504,6.19646,6.19497,6.19626,13000000.0
2005-12-14 07:32:00,6.19614,6.19744,6.19545,6.19744,9000000.0
2005-12-14 07:33:00,6.1967,6.1972,6.19586,6.1966,7000000.0
2005-12-14 07:34:00,6.19666,6.19666,6.19468,6.19468,18000000.0
2005-12-14 07:35:00,6.19436,6.19436,6.19316,6.19415,9000000.0
2005-12-14 07:36:00,6.19541,6.19601,6.19446,6.19531,13000000.0
2005-12-14 07:37:00,6.19535,6.19596,6.19407,6.19519,11000000.0
2005-12-14 07:38:00,6.19376,6.19435,6.19302,6.1935,11000000.0
2005-12-14 07:39:00,6.19308,6.19331,6.19186,6.19293,19000000.0
2005-12-14 07:40:00,6.19326,6.19379,6.19206,6.19333,11000000.0
2005-12-14 07:41:00,6.19367,6.19434,6.19332,6.19399,7000000.0
2005-12-14 07:42:00,6.19409,6.19474,6.1933,6.19359,13000000.0
2005-12-14 07:43:00,6.19374,6.19385,6.19296,6.19339,14000000.0
2005-12-14 07:44:00,6.19304,6.19374,6.19249,6.19316,10000000.0
2005-12-14 07:45:00,6.19212,6.19337,6.19212,6.1932,8000000.0
2005-12-14 07:46:00,6.19326,6.19381,6.19233,6.19336,13000000.0
2005-12-14 07:47:00,6.1931,6.1946,6.1931,6.1945,15000000.0
2005-12-14 07:48:00,6.19482,6.19482,6.19345,6.19451,13000000.0
2005-12-14 07:49:00,6.19511,6.19575,6.19422,6.19575,10000000.0
2005-12-14 07:50:00,6.19586,6.19628,6.19439,6.19514,17000000.0
2005-12-14 07:51:00,6.1946,6.1964,6.19398,6.19534,16000000.0
2005-12-14 07:52:00,6.19551,6.19657,6.19516,6.19657,13000000.0
2005-12-14 07:53:00,6.19742,6.19742,6.19535,6.19535,10000000.0
2005-12-14 07:54:00,6.1956,6.19613,6.19461,6.19461,11000000.0
2005-12-14 07:55:00,6.1942,6.19518,6.19362,6.19502,12000000.0
2005-12-14 07:56:00,6.19441,6.1965,6.19441,6.19574,13000000.0
2005-12-14 07:57:00,6.19583,6.19867,6.19583,6.19867,8000000.0
2005-12-14 07:58:00,6.19992,6.20279,6.19967,6.20264,14000000.0
2005-12-14 07:59:00,6.20332,6.20332,6.20115,6.20123,15000000.0
2005-12-14 08:00:00,6.20171,6.20204,6.20027,6.20169,10000000.0
2005-12-14 08:01:00,6.20216,6.203,6.20137,6.203,13000000.0
2005-12-14 08:02:00,6.20322,6.20378,6.20252,6.20252,14000000.0
2005-12-14 08:03:00,6.20376,6.20427,6.20145,6.20145,12000000.0
2005-12-14 08:04:00,6.20194,6.20194,6.20024,6.20111,16000000.0
2005-12-14 08:05:00,6.20019,6.20139,6.19917,6.20044,14000000.0
2005-12-14 08:06:00,6.20068,6.20093,6.19962,6.19962,19000000.0
2005-12-14 08:07:00,6.19905,6.20078,6.19905,6.20054,19000000.0
2005-12-14 08:08:00,6.20142,6.20142,6.20033,6.20061,11000000.0
2005-12-14 08:09:00,6.20106,6.20275,6.20088,6.20173,10000000.0
2005-12-14 08:10:00,6.20154,6.20282,6.20154,6.20233,16000000.0
2005-12-14 08:11:00,6.20225,6.20259,6.20092,6.20092,9000000.0
2005-12-14 08:12:00,6.20241,6.20241,6.201,6.20137,10000000.0
2005-12-14 08:13:00,6.20135,6.20184,6.20091,6.20091,11000000.0
2005-12-14 08:14:00,6.19957,6.19991,6.19797,6.19928,12000000.0
2005-12-14 08:15:00,6.19909,6.19995,6.19825,6.19892,15000000.0
2005-12-14 08:16:00,6.1992,6.19935,6.19777,6.19868,14000000.0
2005-12-14 08:17:00,6.19785,6.19785,6.19682,6.19774,10000000.0
2005-12-14 08:18:00,6.19805,6.19805,6.19659,6.19747,9000000.0
2005-12-14 08:19:00,6.19742,6.19787,6.19692,6.19729,11000000.0
2005-12-14 08:20:00,6.19735,6.19848,6.19711,6.19808,11000000.0
2005-12-14 08:21:00,6.19853,6.19894,6.19812,6.19867,20000000.0
2005-12-14 08:22:00,6.19831,6.19912,6.19807,6.19912,8000000.0
2005-12-14 08:23:00,6.19919,6.19954,6.19799,6.19886,12000000.0
2005-12-14 08:24:00,6.19888,6.20003,6.1979,6.19975,13000000.0
2005-12-14 08:25:00,6.19968,6.20032,6.19871,6.19931,12000000.0
2005-12-14 08:26:00,6.19942,6.20068,6.19878,6.20035,13000000.0
2005-12-14 08:27:00,6.20075,6.20144,6.20074,6.20101,11000000.0
2005-12-14 08:28:00,6.20104,6.2013,6.20019,6.20094,8000000.0
2005-12-14 08:29:00,6.20117,6.20187,6.20081,6.20139,12000000.0
2005-12-14 08:30:00,6.20125,6.20138,6.20024,6.20072,11000000.0
2005-12-14 08:31:00,6.20009,6.20088,6.19974,6.20088,10000000.0
2005-12-14 08:32:00,6.20189,6.20191,6.20063,6.20111,13000000.0
2005-12-14 08:33:00,6.2021,6.20231,6.20115,6.20215,11000000.0
2005-12-14 08:34:00,6.20268,6.20268,6.20111,6.20167,17000000.0
2005-12-14 08:35:00,6.20111,6.2013,6.20076,6.2012,11000000.0
2005-12-14 08:36:00,6.20095,6.20182,6.20061,6.20167,10000000.0
2005-12-14 08:37:00,6.20111,6.20214,6.20043,6.20138,9000000.0
2005-12-14 08:38:00,6.20131,6.20166,6.20078,6.20139,18000000.0
2005-12-14 08:39:00,6.20155,6.2018,6.20038,6.20038,8000000.0
2005-12-14 08:40:00,6.20096,6.20219,6.20059,6.20219,7000000.0
2005-12-14 08:41:00,6.20126,6.20199,6.20125,6.2017,16000000.0
2005-12-14 08:42:00,6.20198,6.20198,6.20091,6.20166,14000000.0
2005-12-14 08:43:00,6.20172,6.20179,6.20041,6.20101,12000000.0
2005-12-14 08:44:00,6.20112,6.20192,6.2009,6.20123,9000000.0
2005-12-14 08:45:00,6.20114,6.2018,6.20023,6.20135,18000000.0
2005-12-14 08:46:00,6.20105,6.20156,6.20089,6.20111,14000000.0
2005-12-14 08:47:00,6.20218,6.20218,6.20075,6.20078,18000000.0
2005-12-14 08:48:00,6.20135,6.20246,6.20086,6.20152,12000000.0
2005-12-14 08:49:00,6.20136,6.2022,6.20091,6.20136,14000000.0
2005-12-14 08:50:00,6.20172,6.20244,6.20121,6.20184,16000000.0
2005-12-14 08:51:00,6.20216,6.20216,6.20119,6.20136,21000000.0
2005-12-14 08:52:00,6.20137,6.20217,6.20104,6.20212,20000000.0
2005-12-14 08:53:00,6.20183,6.20194,6.20126,6.20126,7000000.0
2005-12-14 08:54:00,6.20102,6.20183,6.2007,6.20141,17000000.0
2005-12-14 08:55:00,6.20198,6.20217,6.20041,6.20217,12000000.0
2005-12-14 08:56:00,6.20167,6.20197,6.2012,6.20189,17000000.0
2005-12-14 08:57:00,6.20295,6.20372,6.20248,6.20334,16000000.0
2005-12-14 08:58:00,6.20396,6.20497,6.20275,6.20408,12000000.0
2005-12-14 08:59:00,6.20429,6.2046,6.20365,6.20385,13000000.0
2005-12-14 09:00:00,6.20525,6.20598,6.20439,6.20518,17000000.0
2005-12-14 09:01:00,6.20461,6.20575,6.20358,6.20575,13000000.0
2005-12-14 09:02:00,6.2054,6.20609,6.20456,6.20529,8000000.0
2005-12-14 09:03:00,6.20538,6.20574,6.20419,6.20533,16000000.0
2005-12-14 09:04:00,6.20444,6.20444,6.20333,6.20341,8000000.0
2005-12-14 09:05:00,6.20278,6.20404,6.20242,6.20392,11000000.0
2005-12-14 09:06:00,6.20437,6.20486,6.20367,6.20394,10000000.0
2005-12-14 09:07:00,6.20343,6.20503,6.20343,6.20359,10000000.0
2005-12-14 09:08:00,6.20357,6.2054,6.20357,6.20523,19000000.0
2005-12-14 09:09:00,6.20529,6.20691,6.2046,6.20522,16000000.0
2005-12-14 09:10:00,6.20652,6.20847,6.20652,6.20847,8000000.0
2005-12-14 09:11:00,6.20874,6.20895,6.20711,6.20753,11000000.0
2005-12-14 09:12:00,6.20818,6.20829,6.20642,6.20674,16000000.0
2005-12-14 09:13:00,6.20668,6.20763,6.20578,6.20716,15000000.0
2005-12-14 09:14:00,6.20648,6.20745,6.20481,6.20565,17000000.0
2005-12-14 09:15:00,6.20542,6.20597,6.20444,6.20514,12000000.0
2005-12-14 09:16:00,6.20527,6.20659,6.20428,6.20487,14000000.0
2005-12-14 09:17:00,6.20537,6.20657,6.20483,6.20657,14000000.0
2005-12-14 09:18:00,6.20714,6.20726,6.20586,6.20685,18000000.0
2005-12-14 09:19:00,6.20447,6.20506,6.20319,6.20387,14000000.0
2005-12-14 09:20:00,6.20383,6.20419,6.20304,6.20334,18000000.0
2005-12-14 09:21:00,6.20367,6.20436,6.20316,6.20339,17000000.0
2005-12-14 09:22:00,6.20225,6.20368,6.20225,6.20349,13000000.0
2005-12-14 09:23:00,6.20342,6.20394,6.20253,6.20253,12000000.0
2005-12-14 09:24:00,6.20258,6.20466,6.20178,6.20264,14000000.0
2005-12-14 09:25:00,6.20037,6.20202,6.20028,6.20087,9000000.0
2005-12-14 09:26:00,6.20044,6.20154,6.20029,6.20096,13000000.0
2005-12-14 09:27:00,6.20119,6.20409,6.20119,6.20365,13000000.0
2005-12-14 09:28:00,6.20433,6.20507,6.20391,6.20501,19000000.0
2005-12-14 09:29:00,6.2038,6.20454,6.20303,6.20318,14000000.0
2005-12-14 09:30:00,6.20305,6.20356,6.20056,6.20152,15000000.0
2005-12-14 09:31:00,6.20081,6.20179,6.19991,6.20066,11000000.0
2005-12-14 09:32:00,6.20135,6.20183,6.20059,6.20106,16000000.0
2005-12-14 09:33:00,6.20093,6.20093,6.20005,6.20081,9000000.0
2005-12-14 09:34:00,6.20036,6.2011,6.19919,6.19996,18000000.0
2005-12-14 09:35:00,6.19994,6.19994,6.19863,6.19972,14000000.0
2005-12-14 09:36:00,6.1998,6.20029,6.19919,6.19923,16000000.0
2005-12-14 09:37:00,6.19908,6.20114,6.199,6.19928,20000000.0
2005-12-14 09:38:00,6.20015,6.20049,6.19957,6.19957,19000000.0
2005-12-14 09:39:00,6.20014,6.20024,6.19862,6.19867,16000000.0
2005-12-14 09:40:00,6.19854,6.19983,6.19854,6.19876,12000000.0
2005-12-14 09:41:00,6.19946,6.19963,6.19819,6.19866,18000000.0
2005-12-14 09:42:00,6.19834,6.19887,6.19782,6.19785,16000000.0
2005-12-14 09:43:00,6.19744,6.19917,6.19726,6.1975,15000000.0
2005-12-14 09:44:00,6.19782,6.19807,6.19688,6.19695,13000000.0
2005-12-14 09:45:00,6.19702,6.19795,6.19624,6.19662,13000000.0
2005-12-14 09:46:00,6.19682,6.19737,6.19527,6.19527,17000000.0
2005-12-14 09:47:00,6.19655,6.19655,6.19493,6.19507,13000000.0
2005-12-14 09:48:00,6.19547,6.19623,6.1949,6.19512,16000000.0
2005-12-14 09:49:00,6.19539,6.19574,6.19396,6.19398,17000000.0
2005-12-14 09:50:00,6.19435,6.19577,6.19415,6.19442,12000000.0
2005-12-14 09:51:00,6.19571,6.19679,6.19571,6.19639,16000000.0
2005-12-14 09:52:00,6.19675,6.19782,6.19565,6.19644,16000000.0
2005-12-14 09:53:00,6.19708,6.19849,6.19708,6.19799,15000000.0
2005-12-14 09:54:00,6.19838,6.19838,6.1969,6.19825,15000000.0
2005-12-14 09:55:00,6.19827,6.19895,6.19769,6.19802,15000000.0
2005-12-14 09:56:00,6.19778,6.19875,6.19716,6.19716,17000000.0
2005-12-14 09:57:00,6.19745,6.19775,6.19622,6.19622,12000000.0
2005-12-14 09:58:00,6.19681,6.19681,6.19519,6.19554,14000000.0
2005-12-14 09:59:00,6.19662,6.19662,6.19359,6.19428,10000000.0
2005-12-14 10:00:00,6.19534,6.19565,6.1949,6.19518,11000000.0
2005-12-14 10:01:00,6.19542,6.19542,6.19267,6.19267,24000000.0
2005-12-14 10:02:00,6.19215,6.19358,6.19156,6.19358,14000000.0
2005-12-14 10:03:00,6.19326,6.19624,6.19326,6.19439,16000000.0
2005-12-14 10:04:00,6.19441,6.19584,6.19387,6.19584,10000000.0
2005-12-14 10:05:00,6.19453,6.19528,6.19453,6.19514,10000000.0
2005-12-14 10:06:00,6.19524,6.19558,6.19389,6.19496,9000000.0
2005-12-14 10:07:00,6.19516,6.19532,6.19432,6.19462,11000000.0
2005-12-14 10:08:00,6.19439,6.19783,6.19412,6.19584,9000000.0
2005-12-14 10:09:00,6.19521,6.19521,6.19323,6.19337,11000000.0
2005-12-14 10:10:00,6.19293,6.19313,6.18976,6.18976,15000000.0
2005-12-14 10:11:00,6.18994,6.19109,6.18924,6.19092,16000000.0
2005-12-14 10:12:00,6.19015,6.19076,6.189,6.189,19000000.0
2005-12-14 10:13:00,6.18992,6.18998,6.18875,6.18886,9000000.0
2005-12-14 10:14:00,6.18831,6.18942,6.1881,6.18933,11000000.0
2005-12-14 10:15:00,6.18884,6.18942,6.18884,6.18894,8000000.0
2005-12-14 10:16:00,6.18788,6.1898,6.18788,6.1898,17000000.0
2005-12-14 10:17:00,6.18966,6.18991,6.18885,6.18905,16000000.0
2005-12-14 10:18:00,6.18897,6.18988,6.18849,6.18914,16000000.0
2005-12-14 10:19:00,6.18904,6.18953,6.18844,6.18844,17000000.0
2005-12-14 10:20:00,6.18781,6.18968,6.18781,6.18929,16000000.0
2005-12-14 10:21:00,6.18865,6.18917,6.18785,6.18917,7000000.0
2005-12-14 10:22:00,6.1884,6.1884,6.18655,6.18702,10000000.0
2005-12-14 10:23:00,6.18688,6.18832,6.18654,6.188,14000000.0
2005-12-14 10:24:00,6.18817,6.18935,6.18765,6.18868,13000000.0
2005-12-14 10:25:00,6.18839,6.18916,6.18731,6.18731,12000000.0
2005-12-14 10:26:00,6.18663,6.18679,6.186,6.18633,11000000.0
2005-12-14 10:27:00,6.18593,6.18659,6.18499,6.18636,13000000.0
2005-12-14 10:28:00,6.18589,6.18655,6.18412,6.18412,13000000.0
2005-12-14 10:29:00,6.18461,6.18493,6.18372,6.18459,11000000.0
2005-12-14 10:30:00,6.1857,6.1857,6.18398,6.18406,9000000.0
2005-12-14 10:31:00,6.18423,6.18581,6.18423,6.18547,16000000.0
2005-12-14 10:32:00,6.18636,6.18649,6.18483,6.18545,9000000.0
2005-12-14 10:33:00,6.18471,6.18519,6.18356,6.18489,12000000.0
2005-12-14 10:34:00,6.18499,6.18533,6.184,6.18401,11000000.0
2005-12-14 10:35:00,6.1841,6.18501,6.18337,6.18442,17000000.0
2005-12-14 10:36:00,6.18469,6.18487,6.18364,6.18487,10000000.0
2005-12-14 10:37:00,6.18524,6.18582,6.18426,6.18426,15000000.0
2005-12-14 10:38:00,6.18385,6.18385,6.17948,6.17948,17000000.0
2005-12-14 10:39:00,6.17832,6.1787,6.17612,6.17684,13000000.0
2005-12-14 10:40:00,6.17818,6.17918,6.17722,6.17813,10000000.0
2005-12-14 10:41:00,6.17962,6.18029,6.1789,6.18027,15000000.0
2005-12-14 10:42:00,6.18029,6.18029,6.17902,6.17975,12000000.0
2005-12-14 10:43:00,6.18023,6.18151,6.17972,6.18045,13000000.0
2005-12-14 10:44:00,6.18038,6.1812,6.18027,6.18103,12000000.0
2005-12-14 10:45:00,6.18132,6.18175,6.17928,6.1797,13000000.0
2005-12-14 10:46:00,6.17964,6.18087,6.17809,6.18039,13000000.0
2005-12-14 10:47:00,6.18083,6.18084,6.17905,6.17929,7000000.0
2005-12-14 10:48:00,6.17928,6.18011,6.1791,6.17942,12000000.0
2005-12-14 10:49:00,6.18087,6.18129,6.18005,6.1809,10000000.0
2005-12-14 10:50:00,6.18121,6.1827,6.18057,6.1817,14000000.0
2005-12-14 10:51:00,6.18177,6.18177,6.18006,6.18034,11000000.0
2005-12-14 10:52:00,6.18119,6.18195,6.18025,6.18086,20000000.0
2005-12-14 10:53:00,6.18114,6.18239,6.18101,6.18204,9000000.0
2005-12-14 10:54:00,6.18194,6.18321,6.18154,6.18201,18000000.0
2005-12-14 10:55:00,6.18146,6.18308,6.18097,6.18308,10000000.0
2005-12-14 10:56:00,6.18335,6.18475,6.18287,6.18475,11000000.0
2005-12-14 10:57:00,6.18436,6.18514,6.18324,6.18324,8000000.0
2005-12-14 10:58:00,6.18297,6.18546,6.18297,6.1853,10000000.0
2005-12-14 10:59:00,6.18406,6.18503,6.18328,6.18503,10000000.0
2005-12-14 11:00:00,6.1845,6.185,6.18374,6.18432,15000000.0
2005-12-14 11:01:00,6.18437,6.18555,6.18317,6.1853,12000000.0
2005-12-14 11:02:00,6.18624,6.18766,6.186,6.18692,8000000.0
2005-12-14 11:03:00,6.18796,6.188,6.18588,6.18713,11000000.0
2005-12-14 11:04:00,6.18729,6.18849,6.18618,6.18729,15000000.0
2005-12-14 11:05:00,6.18764,6.18764,6.18617,6.18666,17000000.0
2005-12-14 11:06:00,6.18688,6.18712,6.18616,6.18669,12000000.0
2005-12-14 11:07:00,6.18597,6.18662,6.18555,6.18598,11000000.0
2005-12-14 11:08:00,6.18608,6.18676,6.18501,6.18618,22000000.0
2005-12-14 11:09:00,6.18648,6.18667,6.18503,6.18593,9000000.0
2005-12-14 11:10:00,6.18663,6.18774,6.1861,6.18774,16000000.0
2005-12-14 11:11:00,6.18721,6.1877,6.18687,6.18694,7000000.0
2005-12-14 11:12:00,6.18707,6.18707,6.18518,6.18674,15000000.0
2005-12-14 11:13:00,6.18728,6.18818,6.18651,6.18818,11000000.0
2005-12-14 11:14:00,6.18793,6.18861,6.18655,6.18787,18000000.0
2005-12-14 11:15:00,6.18791,6.18802,6.18665,6.18665,11000000.0
2005-12-14 11:16:00,6.1883,6.18926,6.18816,6.18843,13000000.0
2005-12-14 11:17:00,6.18859,6.18974,6.18822,6.18831,13000000.0
2005-12-14 11:18:00,6.18885,6.18901,6.18779,6.18867,9000000.0
2005-12-14 11:19:00,6.18853,6.18879,6.18761,6.18761,17000000.0
2005-12-14 11:20:00,6.1875,6.18876,6.18709,6.1882,14000000.0
2005-12-14 11:21:00,6.18811,6.19012,6.18785,6.19012,14000000.0
2005-12-14 11:22:00,6.19051,6.19077,6.18921,6.19063,22000000.0
2005-12-14 11:23:00,6.18977,6.18996,6.18885,6.18954,8000000.0
2005-12-14 11:24:00,6.18957,6.19001,6.1888,6.18965,18000000.0
2005-12-14 11:25:00,6.18991,6.19021,6.18932,6.19021,9000000.0
2005-12-14 11:26:00,6.18984,6.19016,6.18937,6.19004,15000000.0
2005-12-14 11:27:00,6.1888,6.19093,6.18748,6.19074,10000000.0
2005-12-14 11:28:00,6.1909,6.19105,6.18997,6.19105,13000000.0
2005-12-14 11:29:00,6.19124,6.19259,6.19058,6.19117,17000000.0
2005-12-14 11:30:00,6.19077,6.19181,6.19026,6.19101,13000000.0
2005-12-14 11:31:00,6.1909,6.19093,6.18934,6.18934,12000000.0
2005-12-14 11:32:00,6.18926,6.19017,6.18852,6.18928,20000000.0
2005-12-14 11:33:00,6.19043,6.19153,6.18949,6.18975,16000000.0
2005-12-14 11:34:00,6.18976,6.19092,6.18676,6.18794,13000000.0
2005-12-14 11:35:00,6.18865,6.19102,6.18865,6.19102,14000000.0
2005-12-14 11:36:00,6.19162,6.19162,6.18946,6.18996,11000000.0
2005-12-14 11:37:00,6.19126,6.19231,6.19051,6.19227,16000000.0
2005-12-14 11:38:00,6.192,6.19223,6.19122,6.19122,8000000.0
2005-12-14 11:39:00,6.19056,6.19184,6.19034,6.19168,11000000.0
2005-12-14 11:40:00,6.19272,6.194,6.19224,6.19225,12000000.0
2005-12-14 11:41:00,6.19251,6.19299,6.19199,6.19217,10000000.0
2005-12-14 11:42:00,6.19272,6.19297,6.19233,6.19255,10000000.0
2005-12-14 11:43:00,6.19181,6.19232,6.19112,6.19224,17000000.0
2005-12-14 11:44:00,6.19223,6.19223,6.19039,6.19157,15000000.0
2005-12-14 11:45:00,6.19123,6.19271,6.19068,6.19271,16000000.0
2005-12-14 11:46:00,6.19252,6.19349,6.19207,6.19324,7000000.0
2005-12-14 11:47:00,6.19325,6.19389,6.19151,6.19281,16000000.0
2005-12-14 11:48:00,6.19326,6.19346,6.19177,6.19257,13000000.0
2005-12-14 11:49:00,6.19278,6.19325,6.192,6.19325,10000000.0
2005-12-14 11:50:00,6.19281,6.19315,6.18994,6.19263,12000000.0
2005-12-14 11:51:00,6.19272,6.1932,6.19172,6.19226,14000000.0
2005-12-14 11:52:00,6.19192,6.19258,6.19087,6.19087,18000000.0
2005-12-14 11:53:00,6.19088,6.19176,6.18921,6.19077,16000000.0
2005-12-14 11:54:00,6.19078,6.19135,6.19036,6.19121,8000000.0
2005-12-14 11:55:00,6.19005,6.19056,6.18926,6.18998,8000000.0
2005-12-14 11:56:00,6.18963,6.18998,6.18852,6.18904,8000000.0
2005-12-14 11:57:00,6.18828,6.18912,6.18778,6.18883,11000000.0
2005-12-14 11:58:00,6.18933,6.18933,6.18745,6.18837,14000000.0
2005-12-14 11:59:00,6.18695,6.18783,6.18667,6.1877,11000000.0
2005-12-14 12:00:00,6.18853,6.18853,6.18724,6.18822,15000000.0
2005-12-14 12:01:00,6.18867,6.19056,6.1886,6.18972,13000000.0
2005-12-14 12:02:00,6.18977,6.18999,6.18872,6.18959,15000000.0
2005-12-14 12:03:00,6.18996,6.19013,6.18759,6.18759,11000000.0
2005-12-14 12:04:00,6.18695,6.18817,6.18695,6.18767,9000000.0
2005-12-14 12:05:00,6.18688,6.18764,6.18645,6.18655,9000000.0
2005-12-14 12:06:00,6.18635,6.18797,6.18635,6.18776,15000000.0
2005-12-14 12:07:00,6.1878,6.18822,6.18583,6.18695,11000000.0
2005-12-14 12:08:00,6.18687,6.18687,6.18592,6.18655,8000000.0
2005-12-14 12:09:00,6.18638,6.18695,6.18558,6.18641,18000000.0
2005-12-14 12:10:00,6.18606,6.18645,6.18542,6.1857,14000000.0
2005-12-14 12:11:00,6.18609,6.18664,6.18509,6.18573,9000000.0
2005-12-14 12:12:00,6.18598,6.18693,6.18581,6.18638,18000000.0
2005-12-14 12:13:00,6.1861,6.18653,6.18527,6.18602,12000000.0
2005-12-14 12:14:00,6.18631,6.18705,6.18597,6.18639,10000000.0
2005-12-14 12:15:00,6.18599,6.18748,6.18599,6.18707,8000000.0
2005-12-14 12:16:00,6.18766,6.18766,6.18608,6.18618,14000000.0
2005-12-14 12:17:00,6.18828,6.18828,6.18567,6.18654,13000000.0
2005-12-14 12:18:00,6.18641,6.1874,6.18641,6.1874,10000000.0
2005-12-14 12:19:00,6.18766,6.18771,6.18691,6.18696,11000000.0
2005-12-14 12:20:00,6.18688,6.18771,6.18681,6.18681,8000000.0
2005-12-14 12:21:00,6.18639,6.18815,6.18639,6.18661,20000000.0
2005-12-14 12:22:00,6.18589,6.18701,6.18578,6.18642,14000000.0
2005-12-14 12:23:00,6.18727,6.18766,6.1867,6.18715,11000000.0
2005-12-14 12:24:00,6.1878,6.1878,6.18685,6.18728,17000000.0
2005-12-14 12:25:00,6.18731,6.18807,6.18681,6.18699,12000000.0
2005-12-14 12:26:00,6.18696,6.18747,6.18664,6.18741,7000000.0
2005-12-14 12:27:00,6.18726,6.18726,6.18657,6.18657,7000000.0
2005-12-14 12:28:00,6.18659,6.18779,6.18632,6.1876,19000000.0
2005-12-14 12:29:00,6.18712,6.18944,6.18712,6.18867,12000000.0
2005-12-14 12:30:00,6.18824,6.18879,6.18794,6.18872,10000000.0
2005-12-14 12:31:00,6.18752,6.18752,6.18653,6.18691,12000000.0
2005-12-14 12:32:00,6.18748,6.18895,6.18748,6.18872,12000000.0
2005-12-14 12:33:00,6.18999,6.19204,6.18912,6.19181,15000000.0
2005-12-14 12:34:00,6.19223,6.1945,6.1921,6.1936,12000000.0
2005-12-14 12:35:00,6.19442,6.19442,6.19263,6.19341,12000000.0
2005-12-14 12:36:00,6.1941,6.1941,6.18834,6.19297,15000000.0
2005-12-14 12:37:00,6.19462,6.19529,6.19356,6.19529,8000000.0
2005-12-14 12:38:00,6.19595,6.19794,6.19595,6.19723,15000000.0
2005-12-14 12:39:00,6.19751,6.19751,6.19634,6.1965,14000000.0
2005-12-14 12:40:00,6.19634,6.19725,6.19569,6.19649,18000000.0
2005-12-14 12:41:00,6.19574,6.19575,6.19297,6.19297,11000000.0
2005-12-14 12:42:00,6.19303,6.19378,6.19217,6.19217,17000000.0
2005-12-14 12:43:00,6.19259,6.19275,6.19198,6.1926,11000000.0
2005-12-14 12:44:00,6.19283,6.19414,6.19267,6.19273,13000000.0
2005-12-14 12:45:00,6.19274,6.19356,6.19273,6.19275,10000000.0
2005-12-14 12:46:00,6.19204,6.19474,6.19204,6.19409,20000000.0
2005-12-14 12:47:00,6.19445,6.19485,6.19411,6.19411,10000000.0
2005-12-14 12:48:00,6.1944,6.19471,6.19318,6.19323,10000000.0
2005-12-14 12:49:00,6.19354,6.19527,6.19354,6.19423,15000000.0
2005-12-14 12:50:00,6.19371,6.1945,6.19269,6.19341,14000000.0
2005-12-14 12:51:00,6.19279,6.19352,6.19177,6.19332,14000000.0
2005-12-14 12:52:00,6.19323,6.19432,6.19263,6.19431,9000000.0
2005-12-14 12:53:00,6.19467,6.19516,6.19368,6.19368,9000000.0
2005-12-14 12:54:00,6.19333,6.19401,6.19266,6.1928,20000000.0
2005-12-14 12:55:00,6.19276,6.19328,6.192,6.19208,12000000.0
2005-12-14 12:56:00,6.19182,6.19277,6.19164,6.19261,7000000.0
2005-12-14 12:57:00,6.19302,6.19349,6.19254,6.19284,13000000.0
2005-12-14 12:58:00,6.19235,6.19324,6.19154,6.19282,16000000.0
2005-12-14 12:59:00,6.19295,6.19295,6.19146,6.1924,14000000.0
2005-12-14 13:00:00,6.19254,6.19282,6.19208,6.19251,12000000.0
2005-12-14 13:01:00,6.19238,6.19312,6.19147,6.19211,17000000.0
2005-12-14 13:02:00,6.19313,6.19329,6.19196,6.19262,10000000.0
2005-12-14 13:03:00,6.19187,6.19283,6.19084,6.19241,22000000.0
2005-12-14 13:04:00,6.19228,6.19332,6.19155,6.19278,20000000.0
2005-12-14 13:05:00,6.19305,6.19318,6.19222,6.1927,14000000.0
2005-12-14 13:06:00,6.19462,6.19492,6.19369,6.194,17000000.0
2005-12-14 13:07:00,6.19396,6.19564,6.1938,6.19489,22000000.0
2005-12-14 13:08:00,6.19446,6.19499,6.19386,6.19419,12000000.0
2005-12-14 13:09:00,6.19402,6.19487,6.19365,6.19372,12000000.0
2005-12-14 13:10:00,6.19394,6.19438,6.19281,6.19426,20000000.0
2005-12-14 13:11:00,6.19369,6.19451,6.19298,6.19394,12000000.0
2005-12-14 13:12:00,6.1941,6.19482,6.19341,6.19393,16000000.0
2005-12-14 13:13:00,6.19337,6.19337,6.19175,6.19242,14000000.0
2005-12-14 13:14:00,6.19224,6.19236,6.19116,6.19147,17000000.0
2005-12-14 13:15:00,6.19132,6.19236,6.19103,6.19217,7000000.0
2005-12-14 13:16:00,6.1921,6.19238,6.19093,6.19238,9000000.0
2005-12-14 13:17:00,6.19224,6.19224,6.19057,6.19072,15000000.0
2005-12-14 13:18:00,6.18965,6.18965,6.18814,6.18876,17000000.0
2005-12-14 13:19:00,6.18891,6.18953,6.18856,6.1893,15000000.0
2005-12-14 13:20:00,6.18962,6.19367,6.18876,6.18876,12000000.0
2005-12-14 13:21:00,6.18846,6.18938,6.18797,6.18891,24000000.0
2005-12-14 13:22:00,6.18924,6.18924,6.18713,6.18713,12000000.0
2005-12-14 13:23:00,6.18728,6.18896,6.18728,6.1884,12000000.0
2005-12-14 13:24:00,6.18827,6.18914,6.18784,6.18803,18000000.0
2005-12-14 13:25:00,6.18758,6.18848,6.18701,6.18727,12000000.0
2005-12-14 13:26:00,6.18734,6.18868,6.18734,6.18739,12000000.0
2005-12-14 13:27:00,6.18782,6.18914,6.18782,6.18877,9000000.0
2005-12-14 13:28:00,6.18884,6.1901,6.18869,6.18922,15000000.0
2005-12-14 13:29:00,6.18891,6.1903,6.18891,6.1895,14000000.0
2005-12-14 13:30:00,6.18963,6.19023,6.18867,6.18994,11000000.0
2005-12-14 13:31:00,6.19018,6.19038,6.18947,6.1895,11000000.0
2005-12-14 13:32:00,6.18957,6.19035,6.18957,6.18975,8000000.0
2005-12-14 13:33:00,6.18917,6.18929,6.18827,6.18906,14000000.0
2005-12-14 13:34:00,6.18902,6.19002,6.18902,6.19002,11000000.0
2005-12-14 13:35:00,6.18971,6.1899,6.18841,6.18841,16000000.0
2005-12-14 13:36:00,6.18846,6.19002,6.18846,6.18962,8000000.0
2005-12-14 13:37:00,6.18924,6.19037,6.18901,6.18918,17000000.0
2005-12-14 13:38:00,6.1894,6.18954,6.18847,6.18888,14000000.0
2005-12-14 13:39:00,6.18932,6.19084,6.18932,6.19084,10000000.0
2005-12-14 13:40:00,6.19083,6.19083,6.18953,6.18953,8000000.0
2005-12-14 13:41:00,6.19083,6.19098,6.18992,6.19016,11000000.0
2005-12-14 13:42:00,6.18996,6.19113,6.18996,6.19081,14000000.0
2005-12-14 13:43:00,6.1906,6.1906,6.18972,6.19034,11000000.0
2005-12-14 13:44:00,6.1895,6.18998,6.18913,6.18953,11000000.0
2005-12-14 13:45:00,6.18968,6.19009,6.18919,6.18923,14000000.0
2005-12-14 13:46:00,6.19051,6.19058,6.18897,6.19001,11000000.0
2005-12-14 13:47:00,6.18962,6.19019,6.18911,6.18987,13000000.0
2005-12-14 13:48:00,6.19036,6.19097,6.1897,6.19097,14000000.0
2005-12-14 13:49:00,6.19047,6.19107,6.18992,6.19052,12000000.0
2005-12-14 13:50:00,6.19079,6.19234,6.19056,6.19234,16000000.0
2005-12-14 13:51:00,6.19249,6.19293,6.19142,6.19256,14000000.0
2005-12-14 13:52:00,6.1926,6.19307,6.19202,6.19299,10000000.0
2005-12-14 13:53:00,6.19268,6.19341,6.19242,6.19242,10000000.0
2005-12-14 13:54:00,6.19201,6.19282,6.1908,6.19282,8000000.0
2005-12-14 13:55:00,6.19281,6.19378,6.19253,6.19294,13000000.0
2005-12-14 13:56:00,6.19372,6.19443,6.19372,6.19425,17000000.0
2005-12-14 13:57:00,6.19356,6.19367,6.19218,6.19233,13000000.0
2005-12-14 13:58:00,6.19268,6.19268,6.1917,6.19222,7000000.0
2005-12-14 13:59:00,6.19225,6.19232,6.19138,6.19182,9000000.0
2005-12-14 14:00:00,6.19206,6.19206,6.19143,6.19204,7000000.0
2005-12-14 14:01:00,6.19203,6.19297,6.19178,6.19297,11000000.0
2005-12-14 14:02:00,6.19195,6.19316,6.19191,6.19292,19000000.0
2005-12-14 14:03:00,6.19212,6.19276,6.19167,6.19167,13000000.0
2005-12-14 14:04:00,6.19289,6.19323,6.19246,6.19256,22000000.0
2005-12-14 14:05:00,6.19239,6.19383,6.19238,6.19335,17000000.0
2005-12-14 14:06:00,6.19395,6.19523,6.19344,6.19488,11000000.0
2005-12-14 14:07:00,6.19525,6.19563,6.19465,6.1955,9000000.0
2005-12-14 14:08:00,6.19527,6.19546,6.19475,6.19492,11000000.0
2005-12-14 14:09:00,6.19479,6.19587,6.19407,6.1949,12000000.0
2005-12-14 14:10:00,6.19499,6.1957,6.19392,6.19392,13000000.0
2005-12-14 14:11:00,6.19512,6.19578,6.19512,6.19516,14000000.0
2005-12-14 14:12:00,6.19509,6.19553,6.195,6.19547,11000000.0
2005-12-14 14:13:00,6.1955,6.1955,6.19471,6.19498,11000000.0
2005-12-14 14:14:00,6.19449,6.19466,6.19384,6.19461,7000000.0
2005-12-14 14:15:00,6.19474,6.19546,6.19398,6.19451,14000000.0
2005-12-14 14:16:00,6.19508,6.19534,6.19433,6.19493,13000000.0
2005-12-14 14:17:00,6.19503,6.19645,6.19466,6.19604,22000000.0
2005-12-14 14:18:00,6.19577,6.19597,6.19518,6.19522,15000000.0
2005-12-14 14:19:00,6.19532,6.19607,6.19444,6.19473,12000000.0
2005-12-14 14:20:00,6.19475,6.19572,6.1947,6.19561,7000000.0
2005-12-14 14:21:00,6.19546,6.19602,6.19497,6.19508,13000000.0
2005-12-14 14:22:00,6.19591,6.19608,6.19499,6.19507,8000000.0
2005-12-14 14:23:00,6.19499,6.19519,6.1938,6.19519,11000000.0
2005-12-14 14:24:00,6.19528,6.19542,6.19447,6.1949,13000000.0
2005-12-14 14:25:00,6.19492,6.19531,6.19406,6.19406,15000000.0
2005-12-14 14:26:00,6.19444,6.19551,6.19444,6.19472,8000000.0
2005-12-14 14:27:00,6.19521,6.19532,6.19438,6.19438,10000000.0
2005-12-14 14:28:00,6.19393,6.1954,6.19393,6.1947,11000000.0
2005-12-14 14:29:00,6.19471,6.1957,6.1946,6.19462,21000000.0
2005-12-14 14:30:00,6.19476,6.19534,6.19453,6.19453,11000000.0
2005-12-14 14:31:00,6.19415,6.19562,6.19407,6.195,17000000.0
2005-12-14 14:32:00,6.19609,6.19609,6.19465,6.19587,15000000.0
2005-12-14 14:33:00,6.19586,6.19655,6.19575,6.19575,8000000.0
2005-12-14 14:34:00,6.19521,6.19593,6.19489,6.19593,9000000.0
2005-12-14 14:35:00,6.19495,6.19551,6.19476,6.19548,11000000.0
2005-12-14 14:36:00,6.19531,6.19653,6.19479,6.19624,15000000.0
2005-12-14 14:37:00,6.19644,6.19645,6.19561,6.19561,8000000.0
2005-12-14 14:38:00,6.19521,6.19622,6.19432,6.19432,10000000.0
2005-12-14 14:39:00,6.19366,6.1948,6.19348,6.19458,19000000.0
2005-12-14 14:40:00,6.19532,6.19679,6.19532,6.19647,15000000.0
2005-12-14 14:41:00,6.19624,6.19659,6.19564,6.19607,15000000.0
2005-12-14 14:42:00,6.19581,6.19703,6.1958,6.19599,17000000.0
2005-12-14 14:43:00,6.19598,6.19679,6.19598,6.19617,15000000.0
2005-12-14 14:44:00,6.19589,6.19657,6.19584,6.19603,15000000.0
2005-12-14 14:45:00,6.19598,6.19637,6.19513,6.19597,9000000.0
2005-12-14 14:46:00,6.19598,6.19598,6.19453,6.19453,11000000.0
2005-12-14 14:47:00,6.1941,6.19448,6.19336,6.19434,12000000.0
2005-12-14 14:48:00,6.19405,6.19405,6.19252,6.19283,12000000.0
2005-12-14 14:49:00,6.19237,6.19446,6.19237,6.1942,12000000.0
2005-12-14 14:50:00,6.1941,6.19431,6.19305,6.19394,15000000.0
2005-12-14 14:51:00,6.19428,6.19517,6.19389,6.19417,10000000.0
2005-12-14 14:52:00,6.1939,6.19423,6.19242,6.19351,13000000.0
2005-12-14 14:53:00,6.19262,6.19314,6.19229,6.19244,13000000.0
2005-12-14 14:54:00,6.19279,6.19376,6.19268,6.19268,9000000.0
2005-12-14 14:55:00,6.19278,6.19343,6.19243,6.19298,16000000.0
2005-12-14 14:56:00,6.19286,6.19305,6.19212,6.19277,15000000.0
2005-12-14 14:57:00,6.19245,6.19319,6.1922,6.19276,15000000.0
2005-12-14 14:58:00,6.19274,6.19343,6.19259,6.19335,11000000.0
2005-12-14 14:59:00,6.19323,6.19352,6.1919,6.1929,14000000.0
2005-12-14 15:00:00,6.19252,6.19309,6.19186,6.19186,18000000.0
2005-12-14 15:01:00,6.19168,6.19339,6.19168,6.19331,12000000.0
2005-12-14 15:02:00,6.19354,6.19451,6.19317,6.19451,7000000.0
2005-12-14 15:03:00,6.19443,6.19493,6.19356,6.19428,18000000.0
2005-12-14 15:04:00,6.19466,6.19466,6.19256,6.19256,21000000.0
2005-12-14 15:05:00,6.19356,6.19386,6.19243,6.19327,13000000.0
2005-12-14 15:06:00,6.19338,6.19338,6.19188,6.19188,14000000.0
2005-12-14 15:07:00,6.19224,6.19381,6.19212,6.19381,22000000.0
2005-12-14 15:08:00,6.19421,6.19421,6.19228,6.19355,10000000.0
2005-12-14 15:09:00,6.19355,6.19355,6.19236,6.19313,9000000.0
2005-12-14 15:10:00,6.19316,6.19327,6.19258,6.19306,14000000.0
2005-12-14 15:11:00,6.19287,6.1929,6.19173,6.19215,12000000.0
2005-12-14 15:12:00,6.19283,6.19395,6.19266,6.19308,13000000.0
2005-12-14 15:13:00,6.1922,6.19289,6.1917,6.19197,12000000.0
2005-12-14 15:14:00,6.19181,6.19234,6.19103,6.19188,10000000.0
2005-12-14 15:15:00,6.19221,6.19334,6.19169,6.19271,16000000.0
2005-12-14 15:16:00,6.19302,6.19384,6.19216,6.19271,15000000.0
2005-12-14 15:17:00,6.19314,6.19316,6.19175,6.19272,14000000.0
2005-12-14 15:18:00,6.19237,6.19275,6.1915,6.19158,12000000.0
2005-12-14 15:19:00,6.1924,6.1924,6.19088,6.19158,11000000.0
2005-12-14 15:20:00,6.1914,6.1918,6.19083,6.19107,14000000.0
2005-12-14 15:21:00,6.19008,6.192,6.19008,6.192,14000000.0
2005-12-14 15:22:00,6.19171,6.19188,6.18976,6.18976,10000000.0
2005-12-14 15:23:00,6.18994,6.19149,6.18994,6.19056,11000000.0
2005-12-14 15:24:00,6.18992,6.19023,6.18942,6.18997,10000000.0
2005-12-14 15:25:00,6.19062,6.19095,6.18971,6.19087,16000000.0
2005-12-14 15:26:00,6.19098,6.19195,6.19063,6.19097,15000000.0
2005-12-14 15:27:00,6.18997,6.19077,6.18935,6.18942,10000000.0
2005-12-14 15:28:00,6.19086,6.19114,6.19048,6.19048,11000000.0
2005-12-14 15:29:00,6.19029,6.1907,6.18934,6.18962,19000000.0
2005-12-14 15:30:00,6.18764,6.18764,6.17965,6.18033,10000000.0
2005-12-14 15:31:00,6.17875,6.17996,6.17728,6.17996,14000000.0
2005-12-14 15:32:00,6.18024,6.18075,6.17886,6.18056,12000000.0
2005-12-14 15:33:00,6.18227,6.18547,6.18227,6.18519,20000000.0
2005-12-14 15:34:00,6.18538,6.18551,6.18366,6.18431,12000000.0
2005-12-14 15:35:00,6.18362,6.18362,6.18016,6.18016,12000000.0
2005-12-14 15:36:00,6.17927,6.17927,6.17578,6.17754,10000000.0
2005-12-14 15:37:00,6.1775,6.17781,6.17605,6.17751,10000000.0
2005-12-14 15:38:00,6.17633,6.1769,6.17207,6.17373,13000000.0
2005-12-14 15:39:00,6.17238,6.17423,6.17187,6.17423,7000000.0
2005-12-14 15:40:00,6.17609,6.17842,6.17567,6.17842,10000000.0
2005-12-14 15:41:00,6.17876,6.17963,6.17791,6.17791,9000000.0
2005-12-14 15:42:00,6.17771,6.17837,6.17439,6.17439,13000000.0
2005-12-14 15:43:00,6.17544,6.17901,6.17541,6.17901,16000000.0
2005-12-14 15:44:00,6.17906,6.17968,6.17723,6.17723,14000000.0
2005-12-14 15:45:00,6.17748,6.17817,6.17639,6.17797,15000000.0
2005-12-14 15:46:00,6.1781,6.17885,6.17764,6.17821,13000000.0
2005-12-14 15:47:00,6.17671,6.17695,6.17527,6.17628,9000000.0
2005-12-14 15:48:00,6.17572,6.1767,6.17556,6.17612,21000000.0
2005-12-14 15:49:00,6.17631,6.17765,6.17548,6.17765,23000000.0
2005-12-14 15:50:00,6.17776,6.17982,6.17776,6.17911,12000000.0
2005-12-14 15:51:00,6.17913,6.17931,6.17771,6.17907,19000000.0
2005-12-14 15:52:00,6.17934,6.18304,6.17934,6.18177,15000000.0
2005-12-14 15:53:00,6.18357,6.18657,6.18336,6.18657,14000000.0
2005-12-14 15:54:00,6.18745,6.18805,6.18633,6.18645,15000000.0
2005-12-14 15:55:00,6.18559,6.18664,6.18485,6.18575,12000000.0
2005-12-14 15:56:00,6.18527,6.18665,6.18489,6.18584,18000000.0
2005-12-14 15:57:00,6.18651,6.18695,6.18574,6.18695,10000000.0
2005-12-14 15:58:00,6.18504,6.18571,6.18357,6.18357,22000000.0
2005-12-14 15:59:00,6.18467,6.18617,6.18452,6.18568,12000000.0
2005-12-14 16:00:00,6.18593,6.18861,6.18556,6.18793,12000000.0
2005-12-14 16:01:00,6.1881,6.1881,6.18505,6.18604,12000000.0
2005-12-14 16:02:00,6.18604,6.18719,6.18405,6.18648,13000000.0
2005-12-14 16:03:00,6.18636,6.18641,6.18474,6.18577,13000000.0
2005-12-14 16:04:00,6.18495,6.18566,6.18438,6.18438,11000000.0
2005-12-14 16:05:00,6.18524,6.18524,6.18446,6.18505,9000000.0
2005-12-14 16:06:00,6.18492,6.1867,6.1846,6.18664,14000000.0
2005-12-14 16:07:00,6.18664,6.18723,6.18538,6.18558,15000000.0
2005-12-14 16:08:00,6.18524,6.18544,6.1838,6.18447,15000000.0
2005-12-14 16:09:00,6.18426,6.18438,6.18298,6.18387,17000000.0
2005-12-14 16:10:00,6.18412,6.18596,6.18412,6.18526,14000000.0
2005-12-14 16:11:00,6.18556,6.18556,6.18379,6.18379,9000000.0
2005-12-14 16:12:00,6.1846,6.18616,6.18457,6.18591,15000000.0
2005-12-14 16:13:00,6.18561,6.18634,6.18535,6.18577,14000000.0
2005-12-14 16:14:00,6.18497,6.18721,6.18493,6.18721,12000000.0
2005-12-14 16:15:00,6.18664,6.18887,6.18664,6.18855,14000000.0
2005-12-14 16:16:00,6.1882,6.18949,6.18686,6.189,13000000.0
2005-12-14 16:17:00,6.18881,6.19164,6.18856,6.19164,18000000.0
2005-12-14 16:18:00,6.19128,6.19211,6.18872,6.19139,13000000.0
2005-12-14 16:19:00,6.19231,6.19252,6.18956,6.18956,8000000.0
2005-12-14 16:20:00,6.18896,6.19023,6.1884,6.19023,13000000.0
2005-12-14 16:21:00,6.18954,6.19046,6.18931,6.19006,12000000.0
2005-12-14 16:22:00,6.18955,6.18967,6.1884,6.18841,11000000.0
2005-12-14 16:23:00,6.18858,6.18958,6.18771,6.18897,14000000.0
2005-12-14 16:24:00,6.19025,6.19051,6.1883,6.18975,15000000.0
2005-12-14 16:25:00,6.18881,6.18888,6.18819,6.18832,11000000.0
2005-12-14 16:26:00,6.1884,6.19071,6.1884,6.19039,8000000.0
2005-12-14 16:27:00,6.18953,6.1899,6.18783,6.18783,10000000.0
2005-12-14 16:28:00,6.18777,6.18864,6.18715,6.18864,15000000.0
2005-12-14 16:29:00,6.18896,6.18943,6.18798,6.1891,7000000.0
2005-12-14 16:30:00,6.18891,6.18914,6.18771,6.18855,16000000.0
2005-12-14 16:31:00,6.18787,6.18829,6.1873,6.18808,14000000.0
2005-12-14 16:32:00,6.18818,6.18818,6.18667,6.18743,7000000.0
2005-12-14 16:33:00,6.18662,6.18722,6.18603,6.18668,8000000.0
2005-12-14 16:34:00,6.1875,6.18789,6.18602,6.18689,8000000.0
2005-12-14 16:35:00,6.18653,6.18761,6.18646,6.18739,9000000.0
2005-12-14 16:36:00,6.18667,6.18713,6.18502,6.18502,13000000.0
2005-12-14 16:37:00,6.18515,6.18718,6.18515,6.18626,18000000.0
2005-12-14 16:38:00,6.18624,6.18698,6.18605,6.18659,18000000.0
2005-12-14 16:39:00,6.18684,6.18788,6.18572,6.18732,20000000.0
2005-12-14 16:40:00,6.18759,6.18891,6.18756,6.1878,13000000.0
2005-12-14 16:41:00,6.18918,6.19064,6.18917,6.18952,20000000.0
2005-12-14 16:42:00,6.18929,6.19073,6.18853,6.1896,18000000.0
2005-12-14 16:43:00,6.18976,6.19048,6.1888,6.18968,15000000.0
2005-12-14 16:44:00,6.1886,6.19098,6.1886,6.19051,20000000.0
2005-12-14 16:45:00,6.19072,6.19072,6.18829,6.18829,13000000.0
2005-12-14 16:46:00,6.18877,6.19021,6.18739,6.18987,15000000.0
2005-12-14 16:47:00,6.18995,6.19086,6.18906,6.18906,8000000.0
2005-12-14 16:48:00,6.18902,6.19073,6.18893,6.18956,11000000.0
2005-12-14 16:49:00,6.18937,6.18959,6.18848,6.18948,12000000.0
2005-12-14 16:50:00,6.18974,6.18985,6.18801,6.18852,15000000.0
2005-12-14 16:51:00,6.18888,6.18938,6.18757,6.18829,18000000.0
2005-12-14 16:52:00,6.18835,6.18851,6.18693,6.1882,14000000.0
2005-12-14 16:53:00,6.1885,6.18898,6.18779,6.18842,8000000.0
2005-12-14 16:54:00,6.18889,6.18889,6.18685,6.18804,11000000.0
2005-12-14 16:55:00,6.18831,6.1903,6.18831,6.18935,12000000.0
2005-12-14 16:56:00,6.19075,6.19139,6.19008,6.19008,10000000.0
2005-12-14 16:57:00,6.18857,6.19322,6.18857,6.19322,8000000.0
2005-12-14 16:58:00,6.19376,6.19524,6.19369,6.19524,9000000.0
2005-12-14 16:59:00,6.19546,6.1956,6.19414,6.19416,13000000.0
2005-12-14 17:00:00,6.19338,6.19444,6.19251,6.19251,11000000.0
2005-12-14 17:01:00,6.19167,6.19228,6.19094,6.19126,12000000.0
2005-12-14 17:02:00,6.19019,6.19273,6.18977,6.19273,10000000.0
2005-12-14 17:03:00,6.19346,6.19346,6.19001,6.19001,16000000.0
2005-12-14 17:04:00,6.19033,6.19154,6.18888,6.18962,13000000.0
2005-12-14 17:05:00,6.18891,6.18891,6.18541,6.18573,16000000.0
2005-12-14 17:06:00,6.18504,6.18676,6.18485,6.18586,12000000.0
2005-12-14 17:07:00,6.18601,6.18688,6.18571,6.18688,8000000.0
2005-12-14 17:08:00,6.18633,6.18633,6.1841,6.18494,21000000.0
2005-12-14 17:09:00,6.18546,6.18757,6.18461,6.18757,16000000.0
2005-12-14 17:10:00,6.18782,6.18933,6.18729,6.18933,11000000.0
2005-12-14 17:11:00,6.19019,6.19033,6.18833,6.18833,11000000.0
2005-12-14 17:12:00,6.18896,6.1894,6.18811,6.1888,9000000.0
2005-12-14 17:13:00,6.18874,6.18938,6.18826,6.18826,9000000.0
2005-12-14 17:14:00,6.18785,6.18832,6.18661,6.18765,17000000.0
2005-12-14 17:15:00,6.18681,6.18682,6.18445,6.18499,11000000.0
2005-12-14 17:16:00,6.18622,6.18753,6.18605,6.18703,15000000.0
2005-12-14 17:17:00,6.18641,6.18722,6.18464,6.18722,13000000.0
2005-12-14 17:18:00,6.18755,6.18755,6.18599,6.18599,15000000.0
2005-12-14 17:19:00,6.18607,6.18828,6.18607,6.18772,17000000.0
2005-12-14 17:20:00,6.18741,6.18833,6.18716,6.18751,12000000.0
2005-12-14 17:21:00,6.18943,6.1898,6.18843,6.18866,7000000.0
2005-12-14 17:22:00,6.18775,6.18823,6.18574,6.18745,14000000.0
2005-12-14 17:23:00,6.18584,6.18705,6.18584,6.18621,13000000.0
2005-12-14 17:24:00,6.18606,6.18727,6.18603,6.18687,9000000.0
2005-12-14 17:25:00,6.18727,6.18768,6.18699,6.18768,11000000.0
2005-12-14 17:26:00,6.18786,6.1887,6.18736,6.18736,16000000.0
2005-12-14 17:27:00,6.188,6.1881,6.18723,6.18768,9000000.0
2005-12-14 17:28:00,6.18891,6.19069,6.18841,6.18909,15000000.0
2005-12-14 17:29:00,6.18907,6.18979,6.18889,6.18932,11000000.0
2005-12-14 17:30:00,6.18879,6.18953,6.18714,6.18943,19000000.0
2005-12-14 17:31:00,6.18962,6.18962,6.18844,6.18914,11000000.0
2005-12-14 17:32:00,6.18813,6.18969,6.18749,6.18831,9000000.0
2005-12-14 17:33:00,6.18851,6.18859,6.18666,6.18859,10000000.0
2005-12-14 17:34:00,6.18955,6.18964,6.18806,6.18857,14000000.0
2005-12-14 17:35:00,6.188,6.19023,6.188,6.18852,13000000.0
2005-12-14 17:36:00,6.18949,6.18949,6.18801,6.18801,11000000.0
2005-12-14 17:37:00,6.18739,6.18784,6.186,6.186,15000000.0
2005-12-14 17:38:00,6.18684,6.1888,6.18569,6.18662,17000000.0
2005-12-14 17:39:00,6.1873,6.18894,6.18694,6.18894,8000000.0
2005-12-14 17:40:00,6.19052,6.19052,6.18858,6.18859,12000000.0
2005-12-14 17:41:00,6.18918,6.19187,6.18918,6.19055,21000000.0
2005-12-14 17:42:00,6.18861,6.19002,6.18704,6.18738,13000000.0
2005-12-14 17:43:00,6.18764,6.18921,6.18718,6.18921,11000000.0
2005-12-14 17:44:00,6.18836,6.18954,6.18712,6.18837,19000000.0
2005-12-14 17:45:00,6.18837,6.18894,6.1877,6.18894,10000000.0
2005-12-14 17:46:00,6.18933,6.19029,6.18824,6.18824,13000000.0
2005-12-14 17:47:00,6.18818,6.18987,6.18813,6.18933,9000000.0
2005-12-14 17:48:00,6.18982,6.19095,6.18945,6.19037,14000000.0
2005-12-14 17:49:00,6.19016,6.19028,6.18833,6.18877,14000000.0
2005-12-14 17:50:00,6.18795,6.18935,6.18735,6.18895,17000000.0
2005-12-14 17:51:00,6.18733,6.18865,6.18717,6.1881,13000000.0
2005-12-14 17:52:00,6.18794,6.1883,6.1865,6.18761,24000000.0
2005-12-14 17:53:00,6.18713,6.18809,6.18696,6.18809,16000000.0
2005-12-14 17:54:00,6.18705,6.18886,6.18705,6.18795,16000000.0
2005-12-14 17:55:00,6.18762,6.18793,6.18656,6.18746,13000000.0
2005-12-14 17:56:00,6.18744,6.18744,6.185,6.185,15000000.0
2005-12-14 17:57:00,6.18466,6.18567,6.18466,6.18541,10000000.0
2005-12-14 17:58:00,6.18473,6.18669,6.18473,6.18667,15000000.0
2005-12-14 17:59:00,6.18723,6.18772,6.18613,6.18695,13000000.0
2005-12-14 18:00:00,6.18635,6.18908,6.18635,6.18908,7000000.0
2005-12-14 18:01:00,6.18868,6.18871,6.18691,6.1881,18000000.0
2005-12-14 18:02:00,6.188,6.18891,6.18792,6.1888,17000000.0
2005-12-14 18:03:00,6.18802,6.18855,6.1869,6.18855,16000000.0
2005-12-14 18:04:00,6.1882,6.18875,6.18687,6.18778,14000000.0
2005-12-14 18:05:00,6.18766,6.18926,6.18766,6.18902,13000000.0
2005-12-14 18:06:00,6.18866,6.19031,6.1882,6.18938,18000000.0
2005-12-14 18:07:00,6.18969,6.1901,6.18911,6.18911,12000000.0
2005-12-14 18:08:00,6.18876,6.18948,6.18817,6.18944,18000000.0
2005-12-14 18:09:00,6.19009,6.19121,6.18943,6.18949,12000000.0
2005-12-14 18:10:00,6.18984,6.18993,6.18858,6.18858,13000000.0
2005-12-14 18:11:00,6.18883,6.18986,6.18853,6.18986,10000000.0
2005-12-14 18:12:00,6.18987,6.19082,6.18955,6.19037,11000000.0
2005-12-14 18:13:00,6.19043,6.19091,6.18941,6.18993,14000000.0
2005-12-14 18:14:00,6.18941,6.19035,6.18902,6.19035,10000000.0
2005-12-14 18:15:00,6.19049,6.19049,6.18866,6.18885,10000000.0
2005-12-14 18:16:00,6.18743,6.19013,6.18743,6.18887,9000000.0
2005-12-14 18:17:00,6.18904,6.18983,6.18833,6.18923,18000000.0
2005-12-14 18:18:00,6.18914,6.18987,6.18859,6.18893,14000000.0
2005-12-14 18:19:00,6.18892,6.18956,6.18867,6.18878,10000000.0
2005-12-14 18:20:00,6.18761,6.18949,6.18761,6.18882,15000000.0
2005-12-14 18:21:00,6.18882,6.18997,6.18729,6.1895,18000000.0
2005-12-14 18:22:00,6.18898,6.18898,6.18584,6.18835,14000000.0
2005-12-14 18:23:00,6.18741,6.18741,6.18612,6.18665,7000000.0
2005-12-14 18:24:00,6.18676,6.18885,6.18661,6.1877,9000000.0
2005-12-14 18:25:00,6.18777,6.18913,6.18714,6.18884,13000000.0
2005-12-14 18:26:00,6.18781,6.18958,6.1878,6.18877,16000000.0
2005-12-14 18:27:00,6.18879,6.18996,6.18714,6.18902,14000000.0
2005-12-14 18:28:00,6.18841,6.18907,6.18742,6.18872,13000000.0
2005-12-14 18:29:00,6.18732,6.18808,6.18561,6.18561,11000000.0
2005-12-14 18:30:00,6.18546,6.18653,6.18491,6.1859,16000000.0
2005-12-14 18:31:00,6.18597,6.18707,6.18491,6.18707,12000000.0
2005-12-14 18:32:00,6.18686,6.18872,6.18669,6.18729,11000000.0
2005-12-14 18:33:00,6.18665,6.18665,6.18484,6.18658,13000000.0
2005-12-14 18:34:00,6.18549,6.18617,6.18452,6.1852,13000000.0
2005-12-14 18:35:00,6.18521,6.18574,6.18385,6.18532,18000000.0
2005-12-14 18:36:00,6.18514,6.18606,6.18478,6.185,18000000.0
2005-12-14 18:37:00,6.1844,6.18563,6.1827,6.1827,18000000.0
2005-12-14 18:38:00,6.1806,6.18385,6.18058,6.18317,11000000.0
2005-12-14 18:39:00,6.18431,6.18571,6.18398,6.18536,11000000.0
2005-12-14 18:40:00,6.18559,6.18668,6.18461,6.18624,14000000.0
2005-12-14 18:41:00,6.18679,6.18748,6.18603,6.18603,16000000.0
2005-12-14 18:42:00,6.18536,6.18568,6.18373,6.1844,14000000.0
2005-12-14 18:43:00,6.18488,6.18501,6.18331,6.18494,10000000.0
2005-12-14 18:44:00,6.18311,6.18389,6.18229,6.18326,13000000.0
2005-12-14 18:45:00,6.18279,6.18348,6.18195,6.18195,13000000.0
2005-12-14 18:46:00,6.18135,6.18204,6.18036,6.18121,12000000.0
2005-12-14 18:47:00,6.18075,6.18106,6.18015,6.18106,14000000.0
2005-12-14 18:48:00,6.18047,6.18047,6.17846,6.18035,15000000.0
2005-12-14 18:49:00,6.17994,6.18092,6.17934,6.17943,12000000.0
2005-12-14 18:50:00,6.17966,6.18067,6.17934,6.18049,9000000.0
2005-12-14 18:51:00,6.18116,6.18268,6.18079,6.18141,17000000.0
2005-12-14 18:52:00,6.18129,6.18138,6.1792,6.1796,9000000.0
2005-12-14 18:53:00,6.17961,6.18142,6.1792,6.18114,14000000.0
2005-12-14 18:54:00,6.18191,6.1836,6.18047,6.1836,14000000.0
2005-12-14 18:55:00,6.1841,6.18422,6.18205,6.1828,10000000.0
2005-12-14 18:56:00,6.18256,6.18286,6.18141,6.18187,16000000.0
2005-12-14 18:57:00,6.18229,6.18313,6.18187,6.18235,17000000.0
2005-12-14 18:58:00,6.18277,6.18277,6.18115,6.18222,14000000.0
2005-12-14 18:59:00,6.18234,6.18234,6.18111,6.18185,14000000.0
2005-12-14 19:00:00,6.18101,6.18165,6.17993,6.17993,15000000.0
2005-12-14 19:01:00,6.18008,6.18157,6.17991,6.1801,15000000.0
2005-12-14 19:02:00,6.17994,6.18112,6.17994,6.18055,14000000.0
2005-12-14 19:03:00,6.18119,6.18142,6.17996,6.18101,14000000.0
2005-12-14 19:04:00,6.18139,6.18219,6.18057,6.18126,12000000.0
2005-12-14 19:05:00,6.18118,6.18229,6.18028,6.18229,15000000.0
2005-12-14 19:06:00,6.18229,6.18229,6.18077,6.18077,16000000.0
2005-12-14 19:07:00,6.18054,6.18138,6.17958,6.18043,20000000.0
2005-12-14 19:08:00,6.1808,6.18132,6.18036,6.18092,8000000.0
2005-12-14 19:09:00,6.18105,6.18268,6.18026,6.18268,17000000.0
2005-12-14 19:10:00,6.18277,6.18295,6.18161,6.18257,9000000.0
2005-12-14 19:11:00,6.1825,6.18267,6.1816,6.18178,16000000.0
2005-12-14 19:12:00,6.18243,6.18319,6.18136,6.18231,13000000.0
2005-12-14 19:13:00,6.18286,6.18333,6.1821,6.18248,10000000.0
2005-12-14 19:14:00,6.18196,6.18228,6.18162,6.1822,20000000.0
2005-12-14 19:15:00,6.18262,6.18306,6.18133,6.18252,12000000.0
2005-12-14 19:16:00,6.18234,6.18365,6.18234,6.1829,8000000.0
2005-12-14 19:17:00,6.18237,6.18318,6.18138,6.18138,18000000.0
2005-12-14 19:18:00,6.18148,6.18471,6.18148,6.18471,11000000.0
2005-12-14 19:19:00,6.18465,6.18548,6.18409,6.18541,12000000.0
2005-12-14 19:20:00,6.18553,6.18553,6.18425,6.18527,14000000.0
2005-12-14 19:21:00,6.18468,6.18746,6.18414,6.18674,13000000.0
2005-12-14 19:22:00,6.18789,6.18819,6.18689,6.18819,12000000.0
2005-12-14 19:23:00,6.18813,6.18909,6.18808,6.1886,14000000.0
2005-12-14 19:24:00,6.18851,6.18874,6.18691,6.18821,19000000.0
2005-12-14 19:25:00,6.18792,6.1893,6.18749,6.1893,8000000.0
2005-12-14 19:26:00,6.18919,6.18955,6.18856,6.18937,7000000.0
2005-12-14 19:27:00,6.18895,6.18929,6.18757,6.18857,20000000.0
2005-12-14 19:28:00,6.18884,6.18937,6.18793,6.18881,17000000.0
2005-12-14 19:29:00,6.19074,6.19206,6.18997,6.19169,10000000.0
2005-12-14 19:30:00,6.19361,6.19361,6.1914,6.19256,15000000.0
2005-12-14 19:31:00,6.19217,6.19521,6.19217,6.19439,11000000.0
2005-12-14 19:32:00,6.1945,6.19467,6.19298,6.19418,9000000.0
2005-12-14 19:33:00,6.19402,6.19402,6.19143,6.19183,14000000.0
2005-12-14 19:34:00,6.19093,6.19093,6.1881,6.18959,17000000.0
2005-12-14 19:35:00,6.18994,6.19035,6.18936,6.18952,8000000.0
2005-12-14 19:36:00,6.18894,6.18934,6.18814,6.18916,15000000.0
2005-12-14 19:37:00,6.18833,6.18932,6.18783,6.1881,8000000.0
2005-12-14 19:38:00,6.18792,6.18856,6.18663,6.18691,15000000.0
2005-12-14 19:39:00,6.18712,6.18999,6.18712,6.18999,17000000.0
2005-12-14 19:40:00,6.18852,6.1908,6.18852,6.18858,16000000.0
2005-12-14 19:41:00,6.18885,6.19026,6.18885,6.19026,11000000.0
2005-12-14 19:42:00,6.19047,6.19097,6.18895,6.18895,15000000.0
2005-12-14 19:43:00,6.18909,6.19025,6.1885,6.19017,14000000.0
2005-12-14 19:44:00,6.19108,6.19133,6.19001,6.19023,14000000.0
2005-12-14 19:45:00,6.19063,6.19194,6.19063,6.19129,15000000.0
2005-12-14 19:46:00,6.19128,6.19208,6.18989,6.19097,15000000.0
2005-12-14 19:47:00,6.19243,6.19284,6.19173,6.19173,16000000.0
2005-12-14 19:48:00,6.19136,6.19229,6.19065,6.19072,16000000.0
2005-12-14 19:49:00,6.19302,6.19382,6.19278,6.1929,8000000.0
2005-12-14 19:50:00,6.19283,6.19289,6.19128,6.19128,9000000.0
2005-12-14 19:51:00,6.19036,6.19116,6.18991,6.19011,19000000.0
2005-12-14 19:52:00,6.18968,6.19043,6.18909,6.18921,11000000.0
2005-12-14 19:53:00,6.19002,6.19171,6.18967,6.19171,14000000.0
2005-12-14 19:54:00,6.19188,6.19286,6.19079,6.19164,18000000.0
2005-12-14 19:55:00,6.19224,6.19351,6.19132,6.19132,13000000.0
2005-12-14 19:56:00,6.19209,6.19468,6.19209,6.19287,10000000.0
2005-12-14 19:57:00,6.19267,6.19345,6.19241,6.19301,16000000.0
2005-12-14 19:58:00,6.19226,6.19266,6.19149,6.19266,15000000.0
2005-12-14 19:59:00,6.19186,6.19342,6.19186,6.19342,14000000.0
2005-12-14 20:00:00,6.19353,6.19353,6.19234,6.19342,11000000.0
2005-12-14 20:01:00,6.19377,6.19396,6.1922,6.19339,24000000.0
2005-12-14 20:02:00,6.19379,6.19401,6.19274,6.19274,11000000.0
2005-12-14 20:03:00,6.19299,6.19412,6.19299,6.19367,11000000.0
2005-12-14 20:04:00,6.19455,6.19571,6.1939,6.19427,10000000.0
2005-12-14 20:05:00,6.19617,6.19697,6.19514,6.19555,17000000.0
2005-12-14 20:06:00,6.19582,6.19582,6.19273,6.19362,10000000.0
2005-12-14 20:07:00,6.19305,6.19305,6.19045,6.19225,14000000.0
2005-12-14 20:08:00,6.19231,6.19363,6.19173,6.19324,13000000.0
2005-12-14 20:09:00,6.19175,6.19347,6.19175,6.1927,11000000.0
2005-12-14 20:10:00,6.19429,6.19429,6.19116,6.19243,11000000.0
2005-12-14 20:11:00,6.19142,6.19173,6.19026,6.19115,9000000.0
2005-12-14 20:12:00,6.19104,6.19167,6.19073,6.19114,16000000.0
2005-12-14 20:13:00,6.19074,6.19162,6.18988,6.19158,11000000.0
2005-12-14 20:14:00,6.19122,6.19201,6.18974,6.18974,19000000.0
2005-12-14 20:15:00,6.18967,6.19104,6.18967,6.19084,13000000.0
2005-12-14 20:16:00,6.19125,6.19257,6.19093,6.1921,15000000.0
2005-12-14 20:17:00,6.19223,6.19245,6.19103,6.19103,8000000.0
2005-12-14 20:18:00,6.19113,6.19238,6.19106,6.19106,14000000.0
2005-12-14 20:19:00,6.1914,6.1936,6.1914,6.19315,14000000.0
2005-12-14 20:20:00,6.19345,6.19449,6.19338,6.19432,12000000.0
2005-12-14 20:21:00,6.19409,6.19591,6.19382,6.1955,9000000.0
2005-12-14 20:22:00,6.19615,6.1963,6.19467,6.19559,17000000.0
2005-12-14 20:23:00,6.19418,6.19519,6.19335,6.1939,11000000.0
2005-12-14 20:24:00,6.19308,6.19466,6.19273,6.19427,16000000.0
2005-12-14 20:25:00,6.1946,6.19501,6.19374,6.19403,11000000.0
2005-12-14 20:26:00,6.19403,6.19483,6.194,6.194,8000000.0
2005-12-14 20:27:00,6.19467,6.19485,6.19347,6.19456,13000000.0
2005-12-14 20:28:00,6.19483,6.19483,6.19369,6.19406,15000000.0
2005-12-14 20:29:00,6.19353,6.19543,6.19353,6.19502,16000000.0
2005-12-14 20:30:00,6.19463,6.19486,6.19387,6.19437,8000000.0
2005-12-14 20:31:00,6.19385,6.19449,6.19291,6.19385,18000000.0
2005-12-14 20:32:00,6.19426,6.19426,6.19326,6.19328,7000000.0
2005-12-14 20:33:00,6.19315,6.19325,6.19209,6.19209,13000000.0
2005-12-14 20:34:00,6.19226,6.19373,6.19213,6.19299,13000000.0
2005-12-14 20:35:00,6.19354,6.19419,6.19326,6.19419,9000000.0
2005-12-14 20:36:00,6.19458,6.19554,6.19391,6.19479,17000000.0
2005-12-14 20:37:00,6.19443,6.19594,6.19307,6.19482,14000000.0
2005-12-14 20:38:00,6.1953,6.19541,6.19439,6.19511,16000000.0
2005-12-14 20:39:00,6.1952,6.19648,6.19508,6.19565,14000000.0
2005-12-14 20:40:00,6.19552,6.19619,6.19477,6.19509,17000000.0
2005-12-14 20:41:00,6.19465,6.19575,6.19429,6.19429,16000000.0
2005-12-14 20:42:00,6.19505,6.19794,6.19505,6.19604,22000000.0
2005-12-14 20:43:00,6.19844,6.1996,6.19715,6.1976,18000000.0
2005-12-14 20:44:00,6.19733,6.19858,6.19714,6.19811,16000000.0
2005-12-14 20:45:00,6.19698,6.19886,6.19698,6.19779,8000000.0
2005-12-14 20:46:00,6.19663,6.19806,6.19576,6.1978,19000000.0
2005-12-14 20:47:00,6.1966,6.19803,6.1966,6.19794,12000000.0
2005-12-14 20:48:00,6.19795,6.198,6.19694,6.19694,9000000.0
2005-12-14 20:49:00,6.19802,6.19844,6.19738,6.19844,19000000.0
2005-12-14 20:50:00,6.19802,6.19829,6.19734,6.198,15000000.0
2005-12-14 20:51:00,6.19908,6.19919,6.19801,6.19864,9000000.0
2005-12-14 20:52:00,6.19822,6.20248,6.19822,6.2013,11000000.0
2005-12-14 20:53:00,6.20209,6.20217,6.20024,6.20114,15000000.0
2005-12-14 20:54:00,6.20112,6.20195,6.20013,6.20098,12000000.0
2005-12-14 20:55:00,6.20034,6.20121,6.19948,6.19992,18000000.0
2005-12-14 20:56:00,6.19996,6.20196,6.19996,6.20164,12000000.0
2005-12-14 20:57:00,6.2027,6.20363,6.2019,6.20249,13000000.0
2005-12-14 20:58:00,6.20308,6.20486,6.2028,6.20451,11000000.0
2005-12-14 20:59:00,6.20518,6.20518,6.20276,6.20276,11000000.0
2005-12-14 21:00:00,6.20257,6.20306,6.20225,6.20242,17000000.0
2005-12-14 21:01:00,6.20359,6.20673,6.20359,6.20673,10000000.0
2005-12-14 21:02:00,6.20657,6.20887,6.20621,6.20821,8000000.0
2005-12-14 21:03:00,6.2076,6.2076,6.20567,6.20647,19000000.0
2005-12-14 21:04:00,6.20698,6.20808,6.20562,6.20674,18000000.0
2005-12-14 21:05:00,6.20671,6.20745,6.20537,6.20627,14000000.0
2005-12-14 21:06:00,6.20571,6.20597,6.20472,6.20514,12000000.0
2005-12-14 21:07:00,6.20556,6.20556,6.20453,6.2055,10000000.0
2005-12-14 21:08:00,6.20545,6.20624,6.20483,6.20503,14000000.0
2005-12-14 21:09:00,6.20491,6.20517,6.20348,6.20391,16000000.0
2005-12-14 21:10:00,6.2036,6.20473,6.20275,6.20353,15000000.0
2005-12-14 21:11:00,6.20403,6.20581,6.20403,6.20534,13000000.0
2005-12-14 21:12:00,6.20596,6.20637,6.20516,6.20633,10000000.0
2005-12-14 21:13:00,6.20685,6.20711,6.20471,6.20471,14000000.0
2005-12-14 21:14:00,6.20429,6.20592,6.20429,6.20506,10000000.0
2005-12-14 21:15:00,6.20452,6.20568,6.20245,6.20245,15000000.0
2005-12-14 21:16:00,6.20213,6.20338,6.2019,6.20193,11000000.0
2005-12-14 21:17:00,6.20099,6.20135,6.19906,6.19906,13000000.0
2005-12-14 21:18:00,6.19954,6.20105,6.19872,6.20055,17000000.0
2005-12-14 21:19:00,6.20035,6.20075,6.19911,6.20006,12000000.0
2005-12-14 21:20:00,6.20082,6.20158,6.20057,6.20158,14000000.0
2005-12-14 21:21:00,6.20153,6.2028,6.20136,6.20144,11000000.0
2005-12-14 21:22:00,6.20107,6.20234,6.20105,6.20176,9000000.0
2005-12-14 21:23:00,6.20165,6.20228,6.20118,6.20118,7000000.0
2005-12-14 21:24:00,6.2015,6.20276,6.20074,6.20074,11000000.0
2005-12-14 21:25:00,6.20062,6.20209,6.19971,6.19971,7000000.0
2005-12-14 21:26:00,6.19983,6.20211,6.19983,6.20039,13000000.0
2005-12-14 21:27:00,6.20039,6.20201,6.20034,6.2013,11000000.0
2005-12-14 21:28:00,6.20136,6.20136,6.20012,6.20017,15000000.0
2005-12-14 21:29:00,6.20101,6.20101,6.19934,6.20088,12000000.0
2005-12-14 21:30:00,6.20097,6.2022,6.20097,6.2022,10000000.0
2005-12-14 21:31:00,6.20216,6.20216,6.19998,6.20163,10000000.0
2005-12-14 21:32:00,6.2012,6.20178,6.19911,6.19911,12000000.0
2005-12-14 21:33:00,6.19878,6.20007,6.19878,6.19953,19000000.0
2005-12-14 21:34:00,6.19963,6.20077,6.19949,6.19949,8000000.0
2005-12-14 21:35:00,6.20072,6.20088,6.19793,6.20001,20000000.0
2005-12-14 21:36:00,6.19737,6.19983,6.19737,6.19914,19000000.0
2005-12-14 21:37:00,6.19915,6.19956,6.19831,6.19912,19000000.0
2005-12-14 21:38:00,6.19924,6.20057,6.19897,6.19994,13000000.0
2005-12-14 21:39:00,6.19911,6.20044,6.19879,6.20001,17000000.0
2005-12-14 21:40:00,6.19997,6.2,6.19873,6.1992,7000000.0
2005-12-14 21:41:00,6.19942,6.20005,6.19897,6.19897,11000000.0
2005-12-14 21:42:00,6.19876,6.20096,6.19876,6.20009,18000000.0
2005-12-14 21:43:00,6.20018,6.20044,6.19899,6.19982,13000000.0
2005-12-14 21:44:00,6.19998,6.20014,6.19969,6.19992,16000000.0
2005-12-14 21:45:00,6.1995,6.19986,6.19841,6.19986,11000000.0
2005-12-14 21:46:00,6.19914,6.20019,6.19868,6.19868,13000000.0
2005-12-14 21:47:00,6.1986,6.20014,6.1986,6.19948,13000000.0
2005-12-14 21:48:00,6.19967,6.20101,6.19946,6.20015,17000000.0
2005-12-14 21:49:00,6.19933,6.20076,6.19924,6.19924,8000000.0
2005-12-14 21:50:00,6.19789,6.19902,6.19789,6.19869,11000000.0
2005-12-14 21:51:00,6.19879,6.19979,6.19788,6.19926,13000000.0
2005-12-14 21:52:00,6.19941,6.20049,6.19906,6.19972,13000000.0
2005-12-14 21:53:00,6.1986,6.20016,6.1986,6.19958,14000000.0
2005-12-14 21:54:00,6.19941,6.2003,6.19911,6.19955,11000000.0
2005-12-14 21:55:00,6.19963,6.20124,6.19905,6.19953,17000000.0
2005-12-14 21:56:00,6.19945,6.20029,6.19887,6.19921,12000000.0
2005-12-14 21:57:00,6.19881,6.20156,6.19881,6.20119,16000000.0
2005-12-14 21:58:00,6.20091,6.20158,6.20003,6.20151,9000000.0
2005-12-14 21:59:00,6.20153,6.20153,6.19963,6.20013,18000000.0
2005-12-14 22:00:00,6.19963,6.20015,6.19916,6.19941,13000000.0
2005-12-14 22:01:00,6.19863,6.19987,6.19851,6.19883,11000000.0
2005-12-14 22:02:00,6.19898,6.19948,6.19847,6.19925,17000000.0
2005-12-14 22:03:00,6.19915,6.19988,6.19834,6.19853,23000000.0
2005-12-14 22:04:00,6.19911,6.19967,6.19794,6.19909,15000000.0
2005-12-14 22:05:00,6.1994,6.2004,6.19929,6.19938,14000000.0
2005-12-14 22:06:00,6.19962,6.20038,6.19867,6.20038,15000000.0
2005-12-14 22:07:00,6.20021,6.20084,6.19985,6.2008,9000000.0
2005-12-14 22:08:00,6.20075,6.2014,6.20017,6.20114,18000000.0
2005-12-14 22:09:00,6.20105,6.20118,6.20095,6.20108,11000000.0
2005-12-14 22:10:00,6.20103,6.2018,6.20103,6.20159,7000000.0
2005-12-14 22:11:00,6.20095,6.2017,6.20028,6.20115,8000000.0
2005-12-14 22:12:00,6.20052,6.20287,6.20052,6.20287,16000000.0
2005-12-14 22:13:00,6.20216,6.20314,6.20196,6.20262,24000000.0
2005-12-14 22:14:00,6.20271,6.20288,6.20192,6.20192,9000000.0
2005-12-14 22:15:00,6.20196,6.20387,6.20196,6.20363,10000000.0
2005-12-14 22:16:00,6.20368,6.20376,6.20243,6.20308,13000000.0
2005-12-14 22:17:00,6.20278,6.20344,6.20181,6.20264,20000000.0
2005-12-14 22:18:00,6.20328,6.20477,6.20316,6.20477,11000000.0
2005-12-14 22:19:00,6.20482,6.20515,6.20332,6.20381,15000000.0
2005-12-14 22:20:00,6.20418,6.2056,6.202,6.20408,16000000.0
2005-12-14 22:21:00,6.20423,6.2053,6.20399,6.20417,12000000.0
2005-12-14 22:22:00,6.2042,6.20504,6.2042,6.20429,14000000.0
2005-12-14 22:23:00,6.20377,6.20389,6.20358,6.20358,11000000.0
2005-12-14 22:24:00,6.20397,6.20461,6.20377,6.20451,16000000.0
2005-12-14 22:25:00,6.20405,6.20487,6.20283,6.20283,14000000.0
2005-12-14 22:26:00,6.20302,6.2038,6.20267,6.20267,10000000.0
2005-12-14 22:27:00,6.2027,6.20406,6.2027,6.20321,14000000.0
2005-12-14 22:28:00,6.2031,6.20454,6.2031,6.20363,12000000.0
2005-12-14 22:29:00,6.20383,6.2044,6.20316,6.20383,13000000.0
2005-12-14 22:30:00,6.20389,6.20418,6.2024,6.20307,8000000.0
2005-12-14 22:31:00,6.20302,6.20394,6.20213,6.20323,11000000.0
2005-12-14 22:32:00,6.20329,6.20343,6.20231,6.20282,20000000.0
2005-12-14 22:33:00,6.2027,6.20278,6.20172,6.20172,11000000.0
2005-12-14 22:34:00,6.20135,6.20222,6.20135,6.20222,10000000.0
2005-12-14 22:35:00,6.20219,6.20219,6.20089,6.20125,13000000.0
2005-12-14 22:36:00,6.20116,6.20116,6.19964,6.2004,9000000.0
2005-12-14 22:37:00,6.20049,6.20049,6.19965,6.19965,13000000.0
2005-12-14 22:38:00,6.19961,6.20089,6.19961,6.19993,9000000.0
2005-12-14 22:39:00,6.20074,6.20124,6.19998,6.20078,12000000.0
2005-12-14 22:40:00,6.20097,6.20121,6.19906,6.20025,9000000.0
2005-12-14 22:41:00,6.20082,6.20157,6.19992,6.20054,14000000.0
2005-12-14 22:42:00,6.20207,6.20298,6.20162,6.20205,13000000.0
2005-12-14 22:43:00,6.20188,6.20188,6.20025,6.20043,12000000.0
2005-12-14 22:44:00,6.20019,6.20143,6.19973,6.20093,15000000.0
2005-12-14 22:45:00,6.20171,6.20231,6.20103,6.20197,13000000.0
2005-12-14 22:46:00,6.20169,6.20169,6.20079,6.2008,14000000.0
2005-12-14 22:47:00,6.20142,6.20359,6.20142,6.2032,15000000.0
2005-12-14 22:48:00,6.20419,6.20453,6.2034,6.20367,13000000.0
2005-12-14 22:49:00,6.20289,6.20301,6.20209,6.20241,13000000.0
2005-12-14 22:50:00,6.20248,6.20285,6.20154,6.20214,15000000.0
2005-12-14 22:51:00,6.20222,6.20314,6.20207,6.20207,14000000.0
2005-12-14 22:52:00,6.20235,6.2041,6.20235,6.20362,9000000.0
2005-12-14 22:53:00,6.2038,6.20391,6.2028,6.2028,15000000.0
2005-12-14 22:54:00,6.20236,6.20405,6.20236,6.20317,17000000.0
2005-12-14 22:55:00,6.20331,6.20453,6.20331,6.20373,16000000.0
2005-12-14 22:56:00,6.20428,6.20527,6.20358,6.20358,13000000.0
2005-12-14 22:57:00,6.20386,6.20466,6.20386,6.20432,8000000.0
2005-12-14 22:58:00,6.20422,6.20422,6.2031,6.20352,8000000.0
2005-12-14 22:59:00,6.20308,6.20354,6.2015,6.20259,19000000.0
2005-12-14 23:00:00,6.20227,6.20284,6.20148,6.20148,10000000.0
2005-12-14 23:01:00,6.20126,6.20389,6.20126,6.20389,7000000.0
2005-12-14 23:02:00,6.20335,6.20481,6.20335,6.2039,15000000.0
2005-12-14 23:03:00,6.20312,6.20441,6.20312,6.20435,17000000.0
2005-12-14 23:04:00,6.20305,6.2038,6.20215,6.20324,19000000.0
2005-12-14 23:05:00,6.20312,6.20312,6.20112,6.20112,9000000.0
2005-12-14 23:06:00,6.20065,6.2012,6.20016,6.20103,12000000.0
2005-12-14 23:07:00,6.20081,6.20113,6.19969,6.20092,14000000.0
2005-12-14 23:08:00,6.20069,6.20089,6.19971,6.19973,16000000.0
2005-12-14 23:09:00,6.19926,6.2011,6.19926,6.2011,9000000.0
2005-12-14 23:10:00,6.20071,6.20239,6.20062,6.20223,12000000.0
2005-12-14 23:11:00,6.20083,6.20218,6.20054,6.20081,14000000.0
2005-12-14 23:12:00,6.20091,6.20144,6.20032,6.20032,7000000.0
2005-12-14 23:13:00,6.20038,6.20038,6.19997,6.20002,14000000.0
2005-12-14 23:14:00,6.20069,6.20206,6.20069,6.20198,19000000.0
2005-12-14 23:15:00,6.20249,6.20274,6.20151,6.20274,13000000.0
2005-12-14 23:16:00,6.20213,6.20213,6.2003,6.20133,15000000.0
2005-12-14 23:17:00,6.20128,6.20155,6.20004,6.20004,11000000.0
2005-12-14 23:18:00,6.20087,6.20165,6.19985,6.20046,12000000.0
2005-12-14 23:19:00,6.20165,6.20185,6.20079,6.20131,14000000.0
2005-12-14 23:20:00,6.20114,6.20231,6.20096,6.20096,19000000.0
2005-12-14 23:21:00,6.20172,6.20192,6.20037,6.20037,7000000.0
2005-12-14 23:22:00,6.20068,6.20179,6.20068,6.20141,15000000.0
2005-12-14 23:23:00,6.20175,6.20197,6.20174,6.20195,11000000.0
2005-12-14 23:24:00,6.20157,6.20169,6.20055,6.20079,14000000.0
2005-12-14 23:25:00,6.20078,6.20131,6.20024,6.20024,11000000.0
2005-12-14 23:26:00,6.20032,6.20148,6.20029,6.20063,14000000.0
2005-12-14 23:27:00,6.20019,6.20199,6.20019,6.20062,11000000.0
2005-12-14 23:28:00,6.20025,6.20113,6.19985,6.20098,12000000.0
2005-12-14 23:29:00,6.201,6.201,6.1994,6.19965,16000000.0
2005-12-14 23:30:00,6.19976,6.20174,6.19976,6.20052,20000000.0
2005-12-14 23:31:00,6.19975,6.20086,6.19947,6.19966,11000000.0
2005-12-14 23:32:00,6.19964,6.20114,6.19941,6.19998,16000000.0
2005-12-14 23:33:00,6.19974,6.20047,6.19935,6.20023,12000000.0
2005-12-14 23:34:00,6.19996,6.20062,6.19904,6.19915,13000000.0
2005-12-14 23:35:00,6.19913,6.20072,6.19913,6.19944,9000000.0
2005-12-14 23:36:00,6.19923,6.19939,6.19908,6.1993,9000000.0
2005-12-14 23:37:00,6.19978,6.20136,6.19978,6.20136,14000000.0
2005-12-14 23:38:00,6.20134,6.20134,6.20014,6.20098,13000000.0
2005-12-14 23:39:00,6.2007,6.20087,6.20056,6.20066,17000000.0
2005-12-14 23:40:00,6.20125,6.20171,6.20056,6.2013,12000000.0
2005-12-14 23:41:00,6.20194,6.20194,6.20011,6.20022,17000000.0
2005-12-14 23:42:00,6.19999,6.20114,6.19999,6.20058,22000000.0
2005-12-14 23:43:00,6.2012,6.2012,6.20036,6.2011,15000000.0
2005-12-14 23:44:00,6.20112,6.20138,6.20021,6.20069,14000000.0
2005-12-14 23:45:00,6.20059,6.20185,6.20025,6.20185,20000000.0
2005-12-14 23:46:00,6.20211,6.20233,6.20099,6.20195,14000000.0
2005-12-14 23:47:00,6.20197,6.20227,6.20144,6.20155,10000000.0
2005-12-14 23:48:00,6.20129,6.20182,6.20082,6.20082,18000000.0
2005-12-14 23:49:00,6.20087,6.20241,6.20087,6.20219,14000000.0
2005-12-14 23:50:00,6.20158,6.2023,6.20108,6.20156,13000000.0
2005-12-14 23:51:00,6.2015,6.2017,6.20108,6.2017,8000000.0
2005-12-14 23:52:00,6.20184,6.20206,6.20095,6.20095,16000000.0
2005-12-14 23:53:00,6.2008,6.2008,6.2005,6.20066,18000000.0
2005-12-14 23:54:00,6.20092,6.20234,6.20077,6.20204,12000000.0
2005-12-14 23:55:00,6.20154,6.20204,6.20124,6.20183,19000000.0
2005-12-14 23:56:00,6.20151,6.20163,6.20077,6.2015,14000000.0
2005-12-14 23:57:00,6.20137,6.20227,6.20118,6.20127,16000000.0
2005-12-14 23:58:00,6.20102,6.2022,6.20102,6.20142,13000000.0
2005-12-14 23:59:00,6.20126,6.20273,6.20126,6.20218,14000000.0
2005-12-15 00:00:00,6.20241,6.20347,6.20192,6.20297,17000000.0
2005-12-15 00:01:00,6.20333,6.20399,6.20314,6.20355,12000000.0
2005-12-15 00:02:00,6.20423,6.20423,6.20247,6.20351,15000000.0
2005-12-15 00:03:00,6.20227,6.20288,6.20188,6.20188,14000000.0
2005-12-15 00:04:00,6.20221,6.20402,6.20221,6.20325,12000000.0
2005-12-15 00:05:00,6.20339,6.20428,6.20256,6.20256,12000000.0
2005-12-15 00:06:00,6.20396,6.20513,6.20342,6.20513,12000000.0
2005-12-15 00:07:00,6.20511,6.20562,6.20503,6.20534,11000000.0
2005-12-15 00:08:00,6.20506,6.20553,6.20423,6.20423,15000000.0
2005-12-15 00:09:00,6.20461,6.20461,6.20343,6.2043,12000000.0
2005-12-15 00:10:00,6.20412,6.2046,6.20305,6.20378,19000000.0
2005-12-15 00:11:00,6.20504,6.20504,6.20347,6.20347,8000000.0
2005-12-15 00:12:00,6.20346,6.2052,6.20346,6.20479,9000000.0
2005-12-15 00:13:00,6.20499,6.20654,6.20499,6.20628,13000000.0
2005-12-15 00:14:00,6.20558,6.20595,6.20411,6.20543,14000000.0
2005-12-15 00:15:00,6.20544,6.20601,6.20467,6.20601,12000000.0
2005-12-15 00:16:00,6.20597,6.20597,6.20471,6.2053,12000000.0
2005-12-15 00:17:00,6.20502,6.20643,6.2049,6.20533,10000000.0
2005-12-15 00:18:00,6.20532,6.20583,6.20447,6.20566,19000000.0
2005-12-15 00:19:00,6.20603,6.20603,6.20419,6.20419,12000000.0
2005-12-15 00:20:00,6.20548,6.20581,6.20496,6.20567,11000000.0
2005-12-15 00:21:00,6.20555,6.20831,6.20555,6.20749,14000000.0
2005-12-15 00:22:00,6.20762,6.20859,6.20634,6.20859,13000000.0
2005-12-15 00:23:00,6.20843,6.20843,6.20671,6.20671,13000000.0
2005-12-15 00:24:00,6.20641,6.20758,6.20601,6.20687,9000000.0
2005-12-15 00:25:00,6.20667,6.20832,6.20531,6.20629,13000000.0
2005-12-15 00:26:00,6.20633,6.2076,6.20613,6.20662,14000000.0
2005-12-15 00:27:00,6.20694,6.20822,6.20646,6.20678,15000000.0
2005-12-15 00:28:00,6.2066,6.20698,6.20559,6.20559,7000000.0
2005-12-15 00:29:00,6.20621,6.20739,6.20616,6.20616,17000000.0
2005-12-15 00:30:00,6.20676,6.20751,6.20623,6.20751,9000000.0
2005-12-15 00:31:00,6.20796,6.20882,6.20737,6.20856,13000000.0
2005-12-15 00:32:00,6.20734,6.20857,6.20686,6.20809,8000000.0
2005-12-15 00:33:00,6.20725,6.20813,6.20609,6.20654,19000000.0
2005-12-15 00:34:00,6.20685,6.20713,6.20619,6.20713,15000000.0
2005-12-15 00:35:00,6.20725,6.20753,6.20657,6.20753,12000000.0
2005-12-15 00:36:00,6.20705,6.20716,6.20575,6.20577,15000000.0
2005-12-15 00:37:00,6.20597,6.207,6.20573,6.20694,15000000.0
2005-12-15 00:38:00,6.20707,6.20709,6.20603,6.20603,18000000.0
2005-12-15 00:39:00,6.20621,6.20776,6.20609,6.20711,20000000.0
2005-12-15 00:40:00,6.20709,6.20709,6.20598,6.20598,10000000.0
2005-12-15 00:41:00,6.20557,6.20684,6.20531,6.20531,9000000.0
2005-12-15 00:42:00,6.20513,6.20665,6.20474,6.20596,16000000.0
2005-12-15 00:43:00,6.20602,6.20699,6.20602,6.20673,16000000.0
2005-12-15 00:44:00,6.20662,6.20728,6.20609,6.20635,10000000.0
2005-12-15 00:45:00,6.20637,6.20647,6.20556,6.20647,16000000.0
2005-12-15 00:46:00,6.20678,6.20838,6.20637,6.2082,12000000.0
2005-12-15 00:47:00,6.20848,6.20848,6.20655,6.20663,8000000.0
2005-12-15 00:48:00,6.20603,6.2065,6.20566,6.20629,16000000.0
2005-12-15 00:49:00,6.20628,6.20658,6.20536,6.20553,11000000.0
2005-12-15 00:50:00,6.20494,6.205,6.20427,6.20456,9000000.0
2005-12-15 00:51:00,6.20472,6.2057,6.20458,6.2057,9000000.0
2005-12-15 00:52:00,6.20609,6.20609,6.20467,6.20559,18000000.0
2005-12-15 00:53:00,6.20657,6.20657,6.2047,6.2047,12000000.0
2005-12-15 00:54:00,6.2051,6.20711,6.2051,6.20569,12000000.0
2005-12-15 00:55:00,6.20548,6.20584,6.20436,6.20436,11000000.0
2005-12-15 00:56:00,6.20437,6.20622,6.20437,6.20576,14000000.0
2005-12-15 00:57:00,6.20659,6.20659,6.20523,6.20545,15000000.0
2005-12-15 00:58:00,6.20612,6.20614,6.20516,6.20565,9000000.0
2005-12-15 00:59:00,6.20695,6.20724,6.20619,6.20645,17000000.0
2005-12-15 01:00:00,6.20629,6.20725,6.20595,6.2063,12000000.0
2005-12-15 01:01:00,6.20719,6.2073,6.20546,6.20612,15000000.0
2005-12-15 01:02:00,6.20552,6.20688,6.20551,6.20663,10000000.0
2005-12-15 01:03:00,6.20637,6.20716,6.20494,6.2054,13000000.0
2005-12-15 01:04:00,6.20505,6.20587,6.20465,6.20547,13000000.0
2005-12-15 01:05:00,6.20554,6.20605,6.20498,6.20563,13000000.0
2005-12-15 01:06:00,6.20607,6.20642,6.20532,6.20532,12000000.0
2005-12-15 01:07:00,6.20538,6.20625,6.20443,6.20625,13000000.0
2005-12-15 01:08:00,6.20622,6.20667,6.20508,6.20667,15000000.0
2005-12-15 01:09:00,6.2065,6.20709,6.20538,6.20709,17000000.0
2005-12-15 01:10:00,6.20673,6.20749,6.206,6.2061,10000000.0
2005-12-15 01:11:00,6.20676,6.20705,6.20543,6.20658,11000000.0
2005-12-15 01:12:00,6.20607,6.20645,6.20517,6.20638,10000000.0
2005-12-15 01:13:00,6.2061,6.20651,6.20526,6.20526,11000000.0
2005-12-15 01:14:00,6.20476,6.20615,6.20444,6.20615,13000000.0
2005-12-15 01:15:00,6.20485,6.2061,6.20462,6.2059,9000000.0
2005-12-15 01:16:00,6.2061,6.2063,6.20505,6.20505,12000000.0
2005-12-15 01:17:00,6.20527,6.2063,6.20472,6.20472,11000000.0
2005-12-15 01:18:00,6.20597,6.20656,6.20527,6.20527,12000000.0
2005-12-15 01:19:00,6.20527,6.20607,6.20442,6.20453,19000000.0
2005-12-15 01:20:00,6.20416,6.20518,6.20354,6.20354,11000000.0
2005-12-15 01:21:00,6.20471,6.2053,6.20389,6.20448,12000000.0
2005-12-15 01:22:00,6.2048,6.20509,6.20402,6.20421,9000000.0
2005-12-15 01:23:00,6.20382,6.20502,6.20372,6.20502,13000000.0
2005-12-15 01:24:00,6.20496,6.20584,6.20365,6.20506,14000000.0
2005-12-15 01:25:00,6.20502,6.20515,6.20402,6.20406,11000000.0
2005-12-15 01:26:00,6.20399,6.20449,6.20388,6.20443,10000000.0
2005-12-15 01:27:00,6.20523,6.20577,6.20372,6.20381,17000000.0
2005-12-15 01:28:00,6.20352,6.20469,6.20315,6.20406,13000000.0
2005-12-15 01:29:00,6.20393,6.20505,6.20314,6.20505,19000000.0
2005-12-15 01:30:00,6.20546,6.20546,6.20368,6.20432,15000000.0
2005-12-15 01:31:00,6.2049,6.20561,6.20414,6.20518,15000000.0
2005-12-15 01:32:00,6.20513,6.20513,6.20349,6.20382,12000000.0
2005-12-15 01:33:00,6.20359,6.20558,6.20359,6.20558,8000000.0
2005-12-15 01:34:00,6.2055,6.20612,6.2045,6.2045,18000000.0
2005-12-15 01:35:00,6.20423,6.20543,6.20423,6.20459,12000000.0
2005-12-15 01:36:00,6.20437,6.20578,6.20437,6.20578,16000000.0
2005-12-15 01:37:00,6.20672,6.20673,6.2055,6.20562,15000000.0
2005-12-15 01:38:00,6.20544,6.20569,6.20431,6.20454,18000000.0
2005-12-15 01:39:00,6.20438,6.20552,6.20437,6.20543,10000000.0
2005-12-15 01:40:00,6.20504,6.2062,6.20504,6.20566,11000000.0
2005-12-15 01:41:00,6.20554,6.20725,6.20554,6.20725,16000000.0
2005-12-15 01:42:00,6.20591,6.20739,6.20568,6.20568,14000000.0
2005-12-15 01:43:00,6.20766,6.20933,6.20743,6.20876,16000000.0
2005-12-15 01:44:00,6.20816,6.20985,6.20816,6.20862,15000000.0
2005-12-15 01:45:00,6.20889,6.21608,6.20889,6.21432,16000000.0
2005-12-15 01:46:00,6.21447,6.21606,6.21447,6.21484,9000000.0
2005-12-15 01:47:00,6.21467,6.21506,6.21251,6.2133,17000000.0
2005-12-15 01:48:00,6.21325,6.21333,6.21123,6.21123,16000000.0
2005-12-15 01:49:00,6.21113,6.213,6.21113,6.213,10000000.0
2005-12-15 01:50:00,6.21243,6.21337,6.21141,6.21141,11000000.0
2005-12-15 01:51:00,6.2121,6.21443,6.21199,6.21443,12000000.0
2005-12-15 01:52:00,6.21313,6.21461,6.21263,6.21423,12000000.0
2005-12-15 01:53:00,6.21284,6.21398,6.21269,6.21269,18000000.0
2005-12-15 01:54:00,6.21253,6.21475,6.21253,6.21324,14000000.0
2005-12-15 01:55:00,6.21298,6.21578,6.21298,6.21519,18000000.0
2005-12-15 01:56:00,6.21463,6.21643,6.21463,6.21639,8000000.0
2005-12-15 01:57:00,6.21734,6.21861,6.21701,6.21861,13000000.0
2005-12-15 01:58:00,6.21877,6.21877,6.21604,6.21626,11000000.0
2005-12-15 01:59:00,6.21493,6.21646,6.2146,6.21646,11000000.0
2005-12-15 02:00:00,6.21582,6.21729,6.21582,6.21629,16000000.0
2005-12-15 02:01:00,6.21631,6.21722,6.21352,6.21352,21000000.0
2005-12-15 02:02:00,6.21319,6.21418,6.21239,6.21239,10000000.0
2005-12-15 02:03:00,6.21184,6.21184,6.21086,6.21086,8000000.0
2005-12-15 02:04:00,6.21031,6.21214,6.21031,6.2106,14000000.0
2005-12-15 02:05:00,6.21067,6.21279,6.21053,6.21053,14000000.0
2005-12-15 02:06:00,6.21125,6.21266,6.21111,6.21172,15000000.0
2005-12-15 02:07:00,6.21149,6.21287,6.21139,6.21156,10000000.0
2005-12-15 02:08:00,6.21135,6.21185,6.21054,6.21054,16000000.0
2005-12-15 02:09:00,6.21098,6.21123,6.2084,6.20876,18000000.0
2005-12-15 02:10:00,6.20794,6.20938,6.20794,6.20938,16000000.0
2005-12-15 02:11:00,6.20823,6.20886,6.20745,6.2084,14000000.0
2005-12-15 02:12:00,6.20897,6.20903,6.20725,6.20735,10000000.0
2005-12-15 02:13:00,6.2068,6.20728,6.20515,6.20573,15000000.0
2005-12-15 02:14:00,6.20576,6.20708,6.20509,6.20509,19000000.0
2005-12-15 02:15:00,6.20461,6.20636,6.20461,6.20587,12000000.0
2005-12-15 02:16:00,6.20595,6.20632,6.20481,6.20481,18000000.0
2005-12-15 02:17:00,6.20586,6.20678,6.20492,6.2062,14000000.0
2005-12-15 02:18:00,6.20757,6.20927,6.20743,6.20891,12000000.0
2005-12-15 02:19:00,6.20857,6.20976,6.20807,6.20807,14000000.0
2005-12-15 02:20:00,6.20817,6.21052,6.20817,6.20863,13000000.0
2005-12-15 02:21:00,6.20953,6.2097,6.20851,6.20851,15000000.0
2005-12-15 02:22:00,6.20826,6.20926,6.20782,6.20906,13000000.0
2005-12-15 02:23:00,6.20889,6.20972,6.20822,6.20882,16000000.0
2005-12-15 02:24:00,6.20806,6.21031,6.20806,6.20961,17000000.0
2005-12-15 02:25:00,6.20816,6.20954,6.20806,6.20866,10000000.0
2005-12-15 02:26:00,6.20884,6.21,6.20861,6.20861,13000000.0
2005-12-15 02:27:00,6.20846,6.20957,6.20842,6.20957,7000000.0
2005-12-15 02:28:00,6.20889,6.20914,6.20835,6.20893,9000000.0
2005-12-15 02:29:00,6.2096,6.2107,6.20932,6.20932,20000000.0
2005-12-15 02:30:00,6.2099,6.21317,6.2099,6.21293,11000000.0
2005-12-15 02:31:00,6.21193,6.21193,6.21089,6.21123,9000000.0
2005-12-15 02:32:00,6.21113,6.21291,6.21072,6.21182,13000000.0
2005-12-15 02:33:00,6.21303,6.21365,6.21211,6.2128,14000000.0
2005-12-15 02:34:00,6.21285,6.21297,6.2113,6.21297,17000000.0
2005-12-15 02:35:00,6.21271,6.21291,6.21085,6.21247,15000000.0
2005-12-15 02:36:00,6.21317,6.21317,6.21099,6.21291,14000000.0
2005-12-15 02:37:00,6.21262,6.21325,6.21183,6.21183,13000000.0
2005-12-15 02:38:00,6.21204,6.213,6.21148,6.21224,14000000.0
2005-12-15 02:39:00,6.21244,6.21414,6.2124,6.21263,15000000.0
2005-12-15 02:40:00,6.21337,6.21556,6.21337,6.21393,12000000.0
2005-12-15 02:41:00,6.21447,6.21447,6.21273,6.21332,13000000.0
2005-12-15 02:42:00,6.21342,6.21422,6.21247,6.21341,16000000.0
2005-12-15 02:43:00,6.21356,6.21549,6.21335,6.21341,18000000.0
2005-12-15 02:44:00,6.21381,6.21415,6.21305,6.21364,10000000.0
2005-12-15 02:45:00,6.21396,6.21475,6.21283,6.21421,14000000.0
2005-12-15 02:46:00,6.21321,6.2138,6.21184,6.21222,18000000.0
2005-12-15 02:47:00,6.21249,6.21357,6.21225,6.21346,17000000.0
2005-12-15 02:48:00,6.21289,6.21289,6.21185,6.21201,7000000.0
2005-12-15 02:49:00,6.21218,6.21354,6.21173,6.21308,13000000.0
2005-12-15 02:50:00,6.2131,6.21373,6.2119,6.21373,14000000.0
2005-12-15 02:51:00,6.21357,6.21406,6.21197,6.21215,15000000.0
2005-12-15 02:52:00,6.21221,6.21225,6.21093,6.21148,15000000.0
2005-12-15 02:53:00,6.21044,6.21191,6.21044,6.21191,9000000.0
2005-12-15 02:54:00,6.21173,6.21249,6.2111,6.21214,13000000.0
2005-12-15 02:55:00,6.21139,6.21167,6.21043,6.21115,11000000.0
2005-12-15 02:56:00,6.21096,6.21165,6.2103,6.21159,18000000.0
2005-12-15 02:57:00,6.21117,6.21148,6.21016,6.2113,13000000.0
2005-12-15 02:58:00,6.21143,6.21152,6.20939,6.20964,9000000.0
2005-12-15 02:59:00,6.20863,6.21029,6.20826,6.20897,14000000.0
2005-12-15 03:00:00,6.20829,6.20922,6.20796,6.20907,11000000.0
2005-12-15 03:01:00,6.20965,6.20965,6.20768,6.20834,11000000.0
2005-12-15 03:02:00,6.20835,6.20835,6.20699,6.20757,11000000.0
2005-12-15 03:03:00,6.20827,6.20827,6.20563,6.20775,23000000.0
2005-12-15 03:04:00,6.20702,6.2083,6.20702,6.2083,11000000.0
2005-12-15 03:05:00,6.20802,6.20909,6.20731,6.20841,17000000.0
2005-12-15 03:06:00,6.20827,6.20979,6.20806,6.20864,9000000.0
2005-12-15 03:07:00,6.20791,6.20917,6.20742,6.20832,15000000.0
2005-12-15 03:08:00,6.20892,6.2092,6.2072,6.2072,12000000.0
2005-12-15 03:09:00,6.20703,6.20903,6.20703,6.20803,15000000.0
2005-12-15 03:10:00,6.20724,6.20728,6.20591,6.20602,19000000.0
2005-12-15 03:11:00,6.2066,6.208,6.20618,6.20739,15000000.0
2005-12-15 03:12:00,6.20716,6.20716,6.2038,6.20498,18000000.0
2005-12-15 03:13:00,6.20335,6.20479,6.2031,6.20479,18000000.0
2005-12-15 03:14:00,6.20325,6.20424,6.20276,6.20276,10000000.0
2005-12-15 03:15:00,6.20097,6.20208,6.19916,6.19916,7000000.0
2005-12-15 03:16:00,6.19824,6.19824,6.19562,6.19617,8000000.0
2005-12-15 03:17:00,6.19565,6.19688,6.19528,6.19637,10000000.0
2005-12-15 03:18:00,6.19648,6.19648,6.19461,6.19607,15000000.0
2005-12-15 03:19:00,6.19602,6.1962,6.19371,6.19412,10000000.0
2005-12-15 03:20:00,6.19376,6.19446,6.19298,6.19414,16000000.0
2005-12-15 03:21:00,6.19378,6.19586,6.19343,6.19541,11000000.0
2005-12-15 03:22:00,6.19572,6.19639,6.1947,6.19514,10000000.0
2005-12-15 03:23:00,6.1952,6.1956,6.19385,6.1956,12000000.0
2005-12-15 03:24:00,6.19502,6.19602,6.1943,6.1943,13000000.0
2005-12-15 03:25:00,6.19398,6.19559,6.19398,6.19559,11000000.0
2005-12-15 03:26:00,6.19602,6.19602,6.19424,6.19511,13000000.0
2005-12-15 03:27:00,6.1953,6.19605,6.1946,6.19461,14000000.0
2005-12-15 03:28:00,6.19576,6.19606,6.19448,6.19476,18000000.0
2005-12-15 03:29:00,6.19463,6.19516,6.19404,6.19449,15000000.0
2005-12-15 03:30:00,6.19477,6.19555,6.19401,6.19401,10000000.0
2005-12-15 03:31:00,6.19425,6.19507,6.19342,6.19437,13000000.0
2005-12-15 03:32:00,6.19488,6.19565,6.19337,6.19439,16000000.0
2005-12-15 03:33:00,6.19458,6.19624,6.19458,6.19591,13000000.0
2005-12-15 03:34:00,6.19609,6.19695,6.19522,6.19695,16000000.0
2005-12-15 03:35:00,6.19685,6.19713,6.19575,6.19713,10000000.0
2005-12-15 03:36:00,6.19619,6.19734,6.19619,6.19708,11000000.0
2005-12-15 03:37:00,6.19665,6.19765,6.19598,6.19688,13000000.0
2005-12-15 03:38:00,6.19678,6.19678,6.19519,6.1964,13000000.0
2005-12-15 03:39:00,6.19623,6.19623,6.19526,6.19555,13000000.0
2005-12-15 03:40:00,6.19575,6.19632,6.19472,6.19541,12000000.0
2005-12-15 03:41:00,6.19629,6.19674,6.19508,6.1962,16000000.0
2005-12-15 03:42:00,6.19571,6.19612,6.19478,6.19504,21000000.0
2005-12-15 03:43:00,6.19641,6.19651,6.19534,6.19591,18000000.0
2005-12-15 03:44:00,6.19576,6.19658,6.19532,6.19549,15000000.0
2005-12-15 03:45:00,6.195,6.19717,6.195,6.19672,9000000.0
2005-12-15 03:46:00,6.19607,6.19677,6.1952,6.19616,8000000.0
2005-12-15 03:47:00,6.1968,6.19693,6.19598,6.19649,11000000.0
2005-12-15 03:48:00,6.19588,6.1977,6.19588,6.19692,9000000.0
2005-12-15 03:49:00,6.19613,6.19798,6.19596,6.1971,16000000.0
2005-12-15 03:50:00,6.19754,6.19825,6.19672,6.19672,19000000.0
2005-12-15 03:51:00,6.19614,6.19776,6.19614,6.19744,9000000.0
2005-12-15 03:52:00,6.19727,6.19773,6.19601,6.19625,19000000.0
2005-12-15 03:53:00,6.19659,6.19668,6.19531,6.19531,10000000.0
2005-12-15 03:54:00,6.19521,6.19605,6.19431,6.19435,17000000.0
2005-12-15 03:55:00,6.19411,6.19506,6.19388,6.19453,16000000.0
2005-12-15 03:56:00,6.19408,6.19484,6.19395,6.19431,7000000.0
2005-12-15 03:57:00,6.19452,6.19565,6.19424,6.19565,11000000.0
2005-12-15 03:58:00,6.19582,6.19582,6.19519,6.19527,12000000.0
2005-12-15 03:59:00,6.19497,6.19621,6.19404,6.19515,17000000.0
2005-12-15 04:00:00,6.195,6.195,6.193,6.193,12000000.0
2005-12-15 04:01:00,6.19382,6.1942,6.19308,6.19407,16000000.0
2005-12-15 04:02:00,6.19377,6.19457,6.19316,6.19316,14000000.0
2005-12-15 04:03:00,6.1938,6.19524,6.19364,6.19399,12000000.0
2005-12-15 04:04:00,6.1942,6.19445,6.19379,6.19408,16000000.0
2005-12-15 04:05:00,6.19411,6.19498,6.19404,6.19441,13000000.0
2005-12-15 04:06:00,6.19471,6.19532,6.19392,6.19472,16000000.0
2005-12-15 04:07:00,6.19512,6.19557,6.19443,6.19512,13000000.0
2005-12-15 04:08:00,6.19515,6.19534,6.19428,6.19469,14000000.0
2005-12-15 04:09:00,6.19553,6.19553,6.1942,6.19447,10000000.0
2005-12-15 04:10:00,6.19467,6.19547,6.1941,6.19418,12000000.0
2005-12-15 04:11:00,6.19444,6.19594,6.19444,6.19485,14000000.0
2005-12-15 04:12:00,6.19517,6.19517,6.19369,6.19454,19000000.0
2005-12-15 04:13:00,6.19444,6.19544,6.19394,6.19454,20000000.0
2005-12-15 04:14:00,6.195,6.19522,6.19349,6.19458,12000000.0
2005-12-15 04:15:00,6.19466,6.19482,6.19406,6.19406,8000000.0
2005-12-15 04:16:00,6.19406,6.19565,6.19406,6.19419,13000000.0
2005-12-15 04:17:00,6.19603,6.19612,6.1943,6.1955,15000000.0
2005-12-15 04:18:00,6.19555,6.19628,6.19517,6.19528,9000000.0
2005-12-15 04:19:00,6.19577,6.19666,6.19514,6.19574,12000000.0
2005-12-15 04:20:00,6.19533,6.1962,6.19533,6.19594,9000000.0
2005-12-15 04:21:00,6.1959,6.1959,6.19481,6.1952,17000000.0
2005-12-15 04:22:00,6.19561,6.19639,6.19537,6.19537,14000000.0
2005-12-15 04:23:00,6.19569,6.19603,6.19519,6.19519,10000000.0
2005-12-15 04:24:00,6.19551,6.19693,6.19551,6.19614,12000000.0
2005-12-15 04:25:00,6.19646,6.19698,6.1959,6.19612,10000000.0
2005-12-15 04:26:00,6.19781,6.19781,6.19677,6.19706,7000000.0
2005-12-15 04:27:00,6.19771,6.19822,6.19651,6.19745,15000000.0
2005-12-15 04:28:00,6.19656,6.19728,6.19652,6.19652,7000000.0
2005-12-15 04:29:00,6.19659,6.19844,6.19659,6.198,14000000.0
2005-12-15 04:30:00,6.19816,6.19867,6.19725,6.19867,11000000.0
2005-12-15 04:31:00,6.19862,6.19862,6.19623,6.19729,15000000.0
2005-12-15 04:32:00,6.19691,6.19719,6.19566,6.19576,17000000.0
2005-12-15 04:33:00,6.19561,6.19684,6.19561,6.19606,14000000.0
2005-12-15 04:34:00,6.19572,6.19677,6.19542,6.19604,9000000.0
2005-12-15 04:35:00,6.19584,6.19675,6.19541,6.19601,12000000.0
2005-12-15 04:36:00,6.19647,6.19711,6.19561,6.19622,12000000.0
2005-12-15 04:37:00,6.19591,6.19591,6.1952,6.1952,12000000.0
2005-12-15 04:38:00,6.19522,6.19671,6.19522,6.19649,11000000.0
2005-12-15 04:39:00,6.19716,6.19797,6.19667,6.1972,17000000.0
2005-12-15 04:40:00,6.19665,6.19741,6.19628,6.19721,9000000.0
2005-12-15 04:41:00,6.19732,6.19812,6.19664,6.1976,10000000.0
2005-12-15 04:42:00,6.19756,6.19801,6.19683,6.19779,8000000.0
2005-12-15 04:43:00,6.19765,6.1984,6.19668,6.19711,18000000.0
2005-12-15 04:44:00,6.197,6.19855,6.197,6.19855,9000000.0
2005-12-15 04:45:00,6.19919,6.19919,6.19755,6.19761,9000000.0
2005-12-15 04:46:00,6.19773,6.20013,6.19773,6.19958,16000000.0
2005-12-15 04:47:00,6.1991,6.1991,6.19787,6.19787,12000000.0
2005-12-15 04:48:00,6.19767,6.19796,6.19767,6.19775,10000000.0
2005-12-15 04:49:00,6.19774,6.19802,6.1977,6.1977,16000000.0
2005-12-15 04:50:00,6.19806,6.1987,6.19747,6.19747,16000000.0
2005-12-15 04:51:00,6.19775,6.19971,6.19775,6.19938,20000000.0
2005-12-15 04:52:00,6.19928,6.19937,6.19907,6.1992,13000000.0
2005-12-15 04:53:00,6.1992,6.19939,6.19914,6.19918,11000000.0
2005-12-15 04:54:00,6.1993,6.1993,6.199,6.19911,11000000.0
2005-12-15 04:55:00,6.19869,6.20033,6.1986,6.19965,12000000.0
2005-12-15 04:56:00,6.1993,6.19983,6.19903,6.19921,16000000.0
2005-12-15 04:57:00,6.19927,6.19927,6.19908,6.19913,7000000.0
2005-12-15 04:58:00,6.19905,6.19925,6.19891,6.19893,13000000.0
2005-12-15 04:59:00,6.1992,6.20103,6.1992,6.20034,17000000.0
2005-12-15 05:00:00,6.20078,6.20078,6.19992,6.20016,10000000.0
2005-12-15 05:01:00,6.20187,6.20187,6.2006,6.20162,13000000.0
2005-12-15 05:02:00,6.20124,6.20124,6.19963,6.20098,18000000.0
2005-12-15 05:03:00,6.20028,6.20048,6.19971,6.20016,9000000.0
2005-12-15 05:04:00,6.20036,6.20077,6.19953,6.19953,12000000.0
2005-12-15 05:05:00,6.20019,6.20061,6.19982,6.20037,10000000.0
2005-12-15 05:06:00,6.19956,6.20177,6.19956,6.2017,20000000.0
2005-12-15 05:07:00,6.20168,6.20215,6.20106,6.20147,10000000.0
2005-12-15 05:08:00,6.20093,6.20139,6.20001,6.20007,17000000.0
2005-12-15 05:09:00,6.19997,6.20106,6.19971,6.19971,15000000.0
2005-12-15 05:10:00,6.19965,6.2003,6.19965,6.2002,10000000.0
2005-12-15 05:11:00,6.20079,6.20125,6.20006,6.2011,16000000.0
2005-12-15 05:12:00,6.20121,6.20157,6.20077,6.20127,7000000.0
2005-12-15 05:13:00,6.20248,6.20439,6.20172,6.20439,12000000.0
2005-12-15 05:14:00,6.20485,6.20553,6.20407,6.2055,14000000.0
2005-12-15 05:15:00,6.20603,6.20692,6.20511,6.20546,16000000.0
2005-12-15 05:16:00,6.20619,6.20827,6.20619,6.20796,15000000.0
2005-12-15 05:17:00,6.20718,6.20965,6.20718,6.20965,10000000.0
2005-12-15 05:18:00,6.21112,6.21256,6.21073,6.21111,13000000.0
2005-12-15 05:19:00,6.21067,6.21166,6.21021,6.21078,13000000.0
2005-12-15 05:20:00,6.21131,6.21167,6.2106,6.2108,20000000.0
2005-12-15 05:21:00,6.21052,6.21128,6.21003,6.21035,9000000.0
2005-12-15 05:22:00,6.21071,6.21266,6.21071,6.21253,17000000.0
2005-12-15 05:23:00,6.213,6.21497,6.213,6.21442,14000000.0
2005-12-15 05:24:00,6.21392,6.21481,6.21305,6.21306,19000000.0
2005-12-15 05:25:00,6.21314,6.2146,6.21314,6.21429,13000000.0
2005-12-15 05:26:00,6.21371,6.21596,6.21366,6.21366,13000000.0
2005-12-15 05:27:00,6.21384,6.21484,6.21339,6.21423,13000000.0
2005-12-15 05:28:00,6.21403,6.21446,6.21378,6.21381,10000000.0
2005-12-15 05:29:00,6.21338,6.21454,6.21338,6.21396,17000000.0
2005-12-15 05:30:00,6.21362,6.21485,6.2133,6.21344,21000000.0
2005-12-15 05:31:00,6.21327,6.21334,6.21091,6.21091,13000000.0
2005-12-15 05:32:00,6.21044,6.21125,6.20962,6.2103,16000000.0
2005-12-15 05:33:00,6.21018,6.21104,6.21018,6.21023,13000000.0
2005-12-15 05:34:00,6.21011,6.21091,6.20963,6.21082,13000000.0
2005-12-15 05:35:00,6.21063,6.21207,6.21028,6.21028,14000000.0
2005-12-15 05:36:00,6.20957,6.2098,6.20718,6.20779,18000000.0
2005-12-15 05:37:00,6.20699,6.20802,6.20634,6.20666,12000000.0
2005-12-15 05:38:00,6.20759,6.20998,6.20759,6.20998,13000000.0
2005-12-15 05:39:00,6.20933,6.2119,6.20882,6.20992,21000000.0
2005-12-15 05:40:00,6.20986,6.21117,6.20965,6.20965,14000000.0
2005-12-15 05:41:00,6.2092,6.21013,6.20876,6.20909,13000000.0
2005-12-15 05:42:00,6.20956,6.21103,6.20956,6.21012,8000000.0
2005-12-15 05:43:00,6.20976,6.21071,6.20945,6.21011,13000000.0
2005-12-15 05:44:00,6.2098,6.21061,6.20936,6.20936,13000000.0
2005-12-15 05:45:00,6.2098,6.21213,6.2098,6.21153,24000000.0
2005-12-15 05:46:00,6.21172,6.21218,6.21102,6.21186,14000000.0
2005-12-15 05:47:00,6.21229,6.21282,6.21159,6.21237,11000000.0
2005-12-15 05:48:00,6.21389,6.21537,6.21325,6.2145,18000000.0
2005-12-15 05:49:00,6.21689,6.21823,6.21564,6.21823,10000000.0
2005-12-15 05:50:00,6.21928,6.22117,6.21919,6.21982,10000000.0
2005-12-15 05:51:00,6.2194,6.21945,6.21753,6.2186,11000000.0
2005-12-15 05:52:00,6.21965,6.21965,6.21752,6.21767,19000000.0
2005-12-15 05:53:00,6.21637,6.21726,6.21474,6.21474,15000000.0
2005-12-15 05:54:00,6.21479,6.21643,6.21479,6.21577,7000000.0
2005-12-15 05:55:00,6.21531,6.21699,6.21499,6.21499,12000000.0
2005-12-15 05:56:00,6.21544,6.21629,6.21508,6.21554,16000000.0
2005-12-15 05:57:00,6.21576,6.21618,6.21508,6.21563,11000000.0
2005-12-15 05:58:00,6.21544,6.21613,6.21489,6.21585,22000000.0
2005-12-15 05:59:00,6.21549,6.21574,6.21472,6.21487,9000000.0
2005-12-15 06:00:00,6.2149,6.2149,6.21455,6.21474,17000000.0
2005-12-15 06:01:00,6.21484,6.21492,6.21456,6.21474,18000000.0
2005-12-15 06:02:00,6.21551,6.21705,6.215,6.21598,18000000.0
2005-12-15 06:03:00,6.21703,6.21825,6.21703,6.21759,16000000.0
2005-12-15 06:04:00,6.2182,6.21829,6.21747,6.21807,8000000.0
2005-12-15 06:05:00,6.21789,6.21882,6.21766,6.21814,10000000.0
2005-12-15 06:06:00,6.21811,6.21882,6.21718,6.21746,27000000.0
2005-12-15 06:07:00,6.217,6.21725,6.21605,6.21665,17000000.0
2005-12-15 06:08:00,6.21736,6.21736,6.21577,6.21645,14000000.0
2005-12-15 06:09:00,6.21709,6.21746,6.21562,6.21562,13000000.0
2005-12-15 06:10:00,6.21493,6.21576,6.21458,6.21458,14000000.0
2005-12-15 06:11:00,6.21369,6.21542,6.21358,6.21534,16000000.0
2005-12-15 06:12:00,6.21532,6.21565,6.21498,6.21532,17000000.0
2005-12-15 06:13:00,6.21595,6.21603,6.21416,6.21416,14000000.0
2005-12-15 06:14:00,6.2146,6.2146,6.21254,6.21254,12000000.0
2005-12-15 06:15:00,6.21192,6.21302,6.2113,6.2113,13000000.0
2005-12-15 06:16:00,6.21122,6.21234,6.211,6.21121,14000000.0
2005-12-15 06:17:00,6.21037,6.211,6.20997,6.20997,11000000.0
2005-12-15 06:18:00,6.20942,6.20992,6.20803,6.20803,12000000.0
2005-12-15 06:19:00,6.20768,6.20837,6.20622,6.20622,19000000.0
2005-12-15 06:20:00,6.20645,6.20781,6.20645,6.20755,11000000.0
2005-12-15 06:21:00,6.20786,6.20874,6.20702,6.20874,9000000.0
2005-12-15 06:22:00,6.2089,6.2089,6.2075,6.2082,22000000.0
2005-12-15 06:23:00,6.20891,6.20891,6.20735,6.20741,18000000.0
2005-12-15 06:24:00,6.20763,6.20912,6.20763,6.20907,8000000.0
2005-12-15 06:25:00,6.2087,6.20876,6.2074,6.2074,9000000.0
2005-12-15 06:26:00,6.20755,6.2082,6.20713,6.20816,13000000.0
2005-12-15 06:27:00,6.20806,6.20874,6.20753,6.20874,15000000.0
2005-12-15 06:28:00,6.20865,6.20986,6.20836,6.20937,18000000.0
2005-12-15 06:29:00,6.20898,6.20988,6.20877,6.2095,16000000.0
2005-12-15 06:30:00,6.21025,6.211,6.21002,6.2108,10000000.0
2005-12-15 06:31:00,6.21095,6.2128,6.21081,6.21243,13000000.0
2005-12-15 06:32:00,6.21261,6.21261,6.21134,6.21194,10000000.0
2005-12-15 06:33:00,6.21052,6.2116,6.21026,6.21082,10000000.0
2005-12-15 06:34:00,6.21022,6.21067,6.20944,6.2102,15000000.0
2005-12-15 06:35:00,6.21006,6.21009,6.20896,6.20983,13000000.0
2005-12-15 06:36:00,6.20987,6.20987,6.20719,6.20895,23000000.0
2005-12-15 06:37:00,6.20877,6.20893,6.20832,6.20869,11000000.0
2005-12-15 06:38:00,6.20818,6.20823,6.20703,6.20749,17000000.0
2005-12-15 06:39:00,6.20758,6.20758,6.20685,6.20685,8000000.0
2005-12-15 06:40:00,6.20672,6.20789,6.20641,6.20757,15000000.0
2005-12-15 06:41:00,6.20679,6.20742,6.20588,6.20603,15000000.0
2005-12-15 06:42:00,6.20606,6.20606,6.20498,6.20502,16000000.0
2005-12-15 06:43:00,6.20536,6.20579,6.20396,6.20396,12000000.0
2005-12-15 06:44:00,6.20394,6.20548,6.20394,6.20496,13000000.0
2005-12-15 06:45:00,6.2044,6.20521,6.2044,6.20507,14000000.0
2005-12-15 06:46:00,6.20519,6.20529,6.20389,6.20488,12000000.0
2005-12-15 06:47:00,6.20433,6.20521,6.20359,6.20359,11000000.0
2005-12-15 06:48:00,6.2039,6.20468,6.20343,6.20346,15000000.0
2005-12-15 06:49:00,6.20278,6.20386,6.20186,6.20262,17000000.0
2005-12-15 06:50:00,6.20278,6.20384,6.2025,6.2025,13000000.0
2005-12-15 06:51:00,6.20309,6.20415,6.20281,6.20281,8000000.0
2005-12-15 06:52:00,6.20334,6.20464,6.20319,6.20434,14000000.0
2005-12-15 06:53:00,6.2047,6.20488,6.20374,6.20378,13000000.0
2005-12-15 06:54:00,6.20392,6.20452,6.20294,6.20294,8000000.0
2005-12-15 06:55:00,6.20288,6.20451,6.20288,6.20399,10000000.0
2005-12-15 06:56:00,6.20424,6.205,6.20409,6.20498,11000000.0
2005-12-15 06:57:00,6.20435,6.20534,6.2038,6.20403,17000000.0
2005-12-15 06:58:00,6.20389,6.20527,6.20375,6.20511,12000000.0
2005-12-15 06:59:00,6.2051,6.20523,6.20387,6.20388,14000000.0
2005-12-15 07:00:00,6.2046,6.20512,6.20416,6.20446,11000000.0
2005-12-15 07:01:00,6.20451,6.20533,6.20451,6.20507,10000000.0
2005-12-15 07:02:00,6.20554,6.20597,6.20495,6.20506,14000000.0
2005-12-15 07:03:00,6.20513,6.20595,6.20513,6.20593,7000000.0
2005-12-15 07:04:00,6.2062,6.20646,6.20573,6.20603,16000000.0
2005-12-15 07:05:00,6.20584,6.20612,6.2058,6.20612,15000000.0
2005-12-15 07:06:00,6.20614,6.20692,6.20591,6.20598,16000000.0
2005-12-15 07:07:00,6.206,6.20646,6.206,6.20646,12000000.0
2005-12-15 07:08:00,6.20699,6.20736,6.20641,6.20661,8000000.0
2005-12-15 07:09:00,6.20595,6.20745,6.20552,6.20745,8000000.0
2005-12-15 07:10:00,6.20781,6.20841,6.20711,6.20841,16000000.0
2005-12-15 07:11:00,6.20859,6.20859,6.20741,6.20794,17000000.0
2005-12-15 07:12:00,6.20792,6.20809,6.20778,6.2078,20000000.0
2005-12-15 07:13:00,6.20782,6.20807,6.20708,6.20776,18000000.0
2005-12-15 07:14:00,6.20741,6.20761,6.20647,6.20735,11000000.0
2005-12-15 07:15:00,6.2073,6.2076,6.20686,6.207,18000000.0
2005-12-15 07:16:00,6.2071,6.2079,6.20698,6.20778,18000000.0
2005-12-15 07:17:00,6.20787,6.20811,6.20712,6.20715,12000000.0
2005-12-15 07:18:00,6.20827,6.20887,6.2073,6.20887,18000000.0
2005-12-15 07:19:00,6.2078,6.20867,6.20734,6.20834,14000000.0
2005-12-15 07:20:00,6.20726,6.20833,6.2071,6.20793,18000000.0
2005-12-15 07:21:00,6.20829,6.20846,6.2075,6.20837,13000000.0
2005-12-15 07:22:00,6.20894,6.20959,6.20804,6.20897,14000000.0
2005-12-15 07:23:00,6.20891,6.21053,6.20861,6.21028,15000000.0
2005-12-15 07:24:00,6.21153,6.21153,6.20974,6.21094,16000000.0
2005-12-15 07:25:00,6.21123,6.21183,6.21017,6.21042,15000000.0
2005-12-15 07:26:00,6.21152,6.21207,6.21043,6.21101,13000000.0
2005-12-15 07:27:00,6.21083,6.21219,6.21083,6.21191,12000000.0
2005-12-15 07:28:00,6.212,6.212,6.2107,6.21114,22000000.0
2005-12-15 07:29:00,6.21115,6.21251,6.21115,6.212,16000000.0
2005-12-15 07:30:00,6.21271,6.21314,6.21105,6.21152,14000000.0
2005-12-15 07:31:00,6.21163,6.21208,6.21095,6.21095,13000000.0
2005-12-15 07:32:00,6.21166,6.21181,6.21082,6.21181,9000000.0
2005-12-15 07:33:00,6.21166,6.21218,6.21127,6.21184,7000000.0
2005-12-15 07:34:00,6.2118,6.21287,6.2118,6.21266,18000000.0
2005-12-15 07:35:00,6.2136,6.2136,6.21238,6.21239,9000000.0
2005-12-15 07:36:00,6.21375,6.21601,6.21311,6.21582,13000000.0
2005-12-15 07:37:00,6.21552,6.21561,6.21407,6.2147,11000000.0
2005-12-15 07:38:00,6.21482,6.21507,6.21392,6.2147,11000000.0
2005-12-15 07:39:00,6.21484,6.21484,6.21322,6.2138,19000000.0
2005-12-15 07:40:00,6.21332,6.2138,6.21285,6.21351,11000000.0
2005-12-15 07:41:00,6.21292,6.2133,6.21218,6.21224,7000000.0
2005-12-15 07:42:00,6.21238,6.21309,6.21178,6.21231,13000000.0
2005-12-15 07:43:00,6.21128,6.21266,6.21055,6.21105,14000000.0
2005-12-15 07:44:00,6.21056,6.2113,6.21032,6.21095,10000000.0
2005-12-15 07:45:00,6.2106,6.2106,6.20895,6.20924,8000000.0
2005-12-15 07:46:00,6.20924,6.21029,6.20924,6.20972,13000000.0
2005-12-15 07:47:00,6.20953,6.21036,6.20888,6.20914,15000000.0
2005-12-15 07:48:00,6.20915,6.20974,6.20897,6.20897,13000000.0
2005-12-15 07:49:00,6.20914,6.21019,6.20914,6.20996,10000000.0
2005-12-15 07:50:00,6.21005,6.21155,6.20981,6.21019,17000000.0
2005-12-15 07:51:00,6.21084,6.2119,6.21033,6.21075,16000000.0
2005-12-15 07:52:00,6.21237,6.21252,6.21128,6.21128,13000000.0
2005-12-15 07:53:00,6.21151,6.21203,6.21151,6.21179,10000000.0
2005-12-15 07:54:00,6.21091,6.21118,6.20999,6.21065,11000000.0
2005-12-15 07:55:00,6.2104,6.21057,6.20914,6.20914,12000000.0
2005-12-15 07:56:00,6.2093,6.20987,6.2088,6.20939,13000000.0
2005-12-15 07:57:00,6.20909,6.20978,6.20865,6.20942,8000000.0
2005-12-15 07:58:00,6.21014,6.21024,6.20933,6.20933,14000000.0
2005-12-15 07:59:00,6.20923,6.20999,6.20869,6.20869,15000000.0
2005-12-15 08:00:00,6.20855,6.20858,6.20834,6.20855,10000000.0
2005-12-15 08:01:00,6.20906,6.20989,6.20906,6.20961,13000000.0
2005-12-15 08:02:00,6.20954,6.21017,6.20919,6.20969,14000000.0
2005-12-15 08:03:00,6.20917,6.20957,6.20809,6.20886,12000000.0
2005-12-15 08:04:00,6.20936,6.20984,6.20876,6.20936,16000000.0
2005-12-15 08:05:00,6.20918,6.20971,6.20855,6.20889,14000000.0
2005-12-15 08:06:00,6.20879,6.20913,6.20817,6.20891,19000000.0
2005-12-15 08:07:00,6.20925,6.20997,6.2087,6.2087,19000000.0
2005-12-15 08:08:00,6.20995,6.20997,6.20862,6.20997,11000000.0
2005-12-15 08:09:00,6.20958,6.20958,6.20853,6.20891,10000000.0
2005-12-15 08:10:00,6.20859,6.2093,6.2084,6.2093,16000000.0
2005-12-15 08:11:00,6.20914,6.21024,6.20897,6.21001,9000000.0
2005-12-15 08:12:00,6.21002,6.21017,6.20891,6.20989,10000000.0
2005-12-15 08:13:00,6.2095,6.20981,6.20888,6.20981,11000000.0
2005-12-15 08:14:00,6.20961,6.21,6.20861,6.2093,12000000.0
2005-12-15 08:15:00,6.20942,6.20988,6.20855,6.20988,15000000.0
2005-12-15 08:16:00,6.21003,6.21003,6.20973,6.2099,14000000.0
2005-12-15 08:17:00,6.20947,6.20951,6.20902,6.20951,10000000.0
2005-12-15 08:18:00,6.2092,6.2092,6.20761,6.20761,9000000.0
2005-12-15 08:19:00,6.20778,6.20925,6.20778,6.20837,11000000.0
2005-12-15 08:20:00,6.2083,6.21041,6.2083,6.20944,11000000.0
2005-12-15 08:21:00,6.21008,6.21053,6.20882,6.20886,20000000.0
2005-12-15 08:22:00,6.20845,6.21037,6.20845,6.21037,8000000.0
2005-12-15 08:23:00,6.20999,6.21103,6.20967,6.21103,12000000.0
2005-12-15 08:24:00,6.2109,6.21152,6.21001,6.21152,13000000.0
2005-12-15 08:25:00,6.212,6.21212,6.21073,6.21169,12000000.0
2005-12-15 08:26:00,6.21147,6.21183,6.21084,6.211,13000000.0
2005-12-15 08:27:00,6.21108,6.21175,6.21094,6.21094,11000000.0
2005-12-15 08:28:00,6.21058,6.21074,6.21055,6.21067,8000000.0
2005-12-15 08:29:00,6.21107,6.21331,6.21107,6.21321,12000000.0
2005-12-15 08:30:00,6.2131,6.21329,6.21228,6.2125,11000000.0
2005-12-15 08:31:00,6.21258,6.21513,6.21258,6.21467,10000000.0
2005-12-15 08:32:00,6.21426,6.21523,6.21397,6.21485,13000000.0
2005-12-15 08:33:00,6.21491,6.21491,6.2135,6.2135,11000000.0
2005-12-15 08:34:00,6.21335,6.21449,6.21322,6.21417,17000000.0
2005-12-15 08:35:00,6.21387,6.21387,6.21156,6.21156,11000000.0
2005-12-15 08:36:00,6.21163,6.21281,6.21163,6.21257,10000000.0
2005-12-15 08:37:00,6.21255,6.21255,6.21144,6.21218,9000000.0
2005-12-15 08:38:00,6.21221,6.21234,6.21124,6.21181,18000000.0
2005-12-15 08:39:00,6.21089,6.21092,6.21023,6.21059,8000000.0
2005-12-15 08:40:00,6.21108,6.21141,6.21031,6.21105,7000000.0
2005-12-15 08:41:00,6.21156,6.21189,6.21069,6.2115,16000000.0
2005-12-15 08:42:00,6.21181,6.21205,6.21092,6.21187,14000000.0
2005-12-15 08:43:00,6.21128,6.21188,6.21112,6.21188,12000000.0
2005-12-15 08:44:00,6.21248,6.21257,6.21164,6.21224,9000000.0
2005-12-15 08:45:00,6.21224,6.21279,6.21195,6.21279,18000000.0
2005-12-15 08:46:00,6.21315,6.2133,6.21208,6.21208,14000000.0
2005-12-15 08:47:00,6.2119,6.21276,6.21089,6.21089,18000000.0
2005-12-15 08:48:00,6.21112,6.21263,6.21079,6.21178,12000000.0
2005-12-15 08:49:00,6.21161,6.21306,6.21107,6.2122,14000000.0
2005-12-15 08:50:00,6.21177,6.21288,6.21084,6.21146,16000000.0
2005-12-15 08:51:00,6.21133,6.21287,6.21098,6.21287,21000000.0
2005-12-15 08:52:00,6.21338,6.21401,6.2123,6.21326,20000000.0
2005-12-15 08:53:00,6.21351,6.21351,6.21171,6.21171,7000000.0
2005-12-15 08:54:00,6.2119,6.21202,6.21086,6.21103,17000000.0
2005-12-15 08:55:00,6.21075,6.21209,6.21075,6.21113,12000000.0
2005-12-15 08:56:00,6.21093,6.21153,6.21044,6.21058,17000000.0
2005-12-15 08:57:00,6.21201,6.21263,6.21136,6.21136,16000000.0
2005-12-15 08:58:00,6.21124,6.21289,6.21124,6.21255,12000000.0
2005-12-15 08:59:00,6.21215,6.21334,6.21165,6.21268,13000000.0
2005-12-15 09:00:00,6.21254,6.21276,6.21154,6.21169,17000000.0
2005-12-15 09:01:00,6.21147,6.21341,6.21146,6.21298,13000000.0
2005-12-15 09:02:00,6.21348,6.21348,6.21225,6.21286,8000000.0
2005-12-15 09:03:00,6.2137,6.21433,6.21245,6.21338,16000000.0
2005-12-15 09:04:00,6.21408,6.21498,6.21408,6.2145,8000000.0
2005-12-15 09:05:00,6.21372,6.21372,6.21239,6.21288,11000000.0
2005-12-15 09:06:00,6.2113,6.21148,6.20921,6.20955,10000000.0
2005-12-15 09:07:00,6.20944,6.21169,6.20922,6.21061,10000000.0
2005-12-15 09:08:00,6.20999,6.21077,6.20919,6.21059,19000000.0
2005-12-15 09:09:00,6.21025,6.21047,6.20942,6.20942,16000000.0
2005-12-15 09:10:00,6.20973,6.21004,6.20905,6.20968,8000000.0
2005-12-15 09:11:00,6.21039,6.21044,6.20796,6.20796,11000000.0
2005-12-15 09:12:00,6.20827,6.20974,6.20817,6.2086,16000000.0
2005-12-15 09:13:00,6.20982,6.21051,6.20903,6.20904,15000000.0
2005-12-15 09:14:00,6.20911,6.20918,6.20785,6.20835,17000000.0
2005-12-15 09:15:00,6.20761,6.20761,6.20481,6.20583,12000000.0
2005-12-15 09:16:00,6.20592,6.20926,6.20503,6.20503,14000000.0
2005-12-15 09:17:00,6.20538,6.20538,6.20359,6.20441,14000000.0
2005-12-15 09:18:00,6.2042,6.20518,6.20383,6.20437,18000000.0
2005-12-15 09:19:00,6.20437,6.20589,6.20351,6.20536,14000000.0
2005-12-15 09:20:00,6.20624,6.2063,6.20427,6.20579,18000000.0
2005-12-15 09:21:00,6.20545,6.20679,6.20544,6.20633,17000000.0
2005-12-15 09:22:00,6.2064,6.2064,6.20467,6.2057,13000000.0
2005-12-15 09:23:00,6.20633,6.20797,6.20565,6.20565,12000000.0
2005-12-15 09:24:00,6.20536,6.20602,6.20498,6.20557,14000000.0
2005-12-15 09:25:00,6.20574,6.20653,6.20552,6.20597,9000000.0
2005-12-15 09:26:00,6.20523,6.20574,6.2046,6.20574,13000000.0
2005-12-15 09:27:00,6.20692,6.20692,6.2044,6.20486,13000000.0
2005-12-15 09:28:00,6.20613,6.20613,6.20418,6.20538,19000000.0
2005-12-15 09:29:00,6.2053,6.20631,6.20396,6.20521,14000000.0
2005-12-15 09:30:00,6.20514,6.20622,6.20411,6.20571,15000000.0
2005-12-15 09:31:00,6.20651,6.20702,6.20569,6.2058,11000000.0
2005-12-15 09:32:00,6.20552,6.2058,6.20481,6.20514,16000000.0
2005-12-15 09:33:00,6.20552,6.20552,6.20419,6.20478,9000000.0
2005-12-15 09:34:00,6.20512,6.20777,6.20511,6.2071,18000000.0
2005-12-15 09:35:00,6.20622,6.20753,6.20583,6.20692,14000000.0
2005-12-15 09:36:00,6.20714,6.20829,6.2068,6.20829,16000000.0
2005-12-15 09:37:00,6.20844,6.21075,6.20821,6.21026,20000000.0
2005-12-15 09:38:00,6.21095,6.21133,6.20988,6.20988,19000000.0
2005-12-15 09:39:00,6.21109,6.21161,6.2103,6.21129,16000000.0
2005-12-15 09:40:00,6.21124,6.21124,6.20887,6.20887,12000000.0
2005-12-15 09:41:00,6.20896,6.2103,6.20863,6.20974,18000000.0
2005-12-15 09:42:00,6.20994,6.21046,6.20927,6.20933,16000000.0
2005-12-15 09:43:00,6.20937,6.21054,6.20886,6.20972,15000000.0
2005-12-15 09:44:00,6.21041,6.21206,6.20929,6.20929,13000000.0
2005-12-15 09:45:00,6.20933,6.21135,6.20933,6.21021,13000000.0
2005-12-15 09:46:00,6.21023,6.2108,6.20661,6.21014,17000000.0
2005-12-15 09:47:00,6.21248,6.21375,6.21154,6.21309,13000000.0
2005-12-15 09:48:00,6.21341,6.21542,6.2131,6.21346,16000000.0
2005-12-15 09:49:00,6.21164,6.2122,6.2108,6.21101,17000000.0
2005-12-15 09:50:00,6.20984,6.21074,6.20974,6.20996,12000000.0
2005-12-15 09:51:00,6.21022,6.21022,6.20896,6.20963,16000000.0
2005-12-15 09:52:00,6.20959,6.20978,6.20836,6.20853,16000000.0
2005-12-15 09:53:00,6.20784,6.20926,6.20673,6.20849,15000000.0
2005-12-15 09:54:00,6.208,6.208,6.2042,6.2042,15000000.0
2005-12-15 09:55:00,6.204,6.204,6.20249,6.20374,15000000.0
2005-12-15 09:56:00,6.20411,6.20411,6.2011,6.2011,17000000.0
2005-12-15 09:57:00,6.20168,6.20313,6.20142,6.2026,12000000.0
2005-12-15 09:58:00,6.20337,6.20444,6.20299,6.20441,14000000.0
2005-12-15 09:59:00,6.20437,6.20514,6.20392,6.20392,10000000.0
2005-12-15 10:00:00,6.20296,6.20296,6.20127,6.202,11000000.0
2005-12-15 10:01:00,6.20109,6.20149,6.19906,6.19986,24000000.0
2005-12-15 10:02:00,6.19989,6.20064,6.1982,6.19822,14000000.0
2005-12-15 10:03:00,6.19982,6.19982,6.19839,6.19901,16000000.0
2005-12-15 10:04:00,6.19858,6.19858,6.19728,6.19776,10000000.0
2005-12-15 10:05:00,6.19678,6.1968,6.19469,6.19616,10000000.0
2005-12-15 10:06:00,6.19595,6.19697,6.19474,6.19697,9000000.0
2005-12-15 10:07:00,6.19758,6.19931,6.1974,6.19867,11000000.0
2005-12-15 10:08:00,6.19899,6.19906,6.19769,6.19854,9000000.0
2005-12-15 10:09:00,6.19835,6.19961,6.19777,6.19826,11000000.0
2005-12-15 10:10:00,6.19802,6.19953,6.19742,6.19868,15000000.0
2005-12-15 10:11:00,6.19945,6.19945,6.19811,6.19835,16000000.0
2005-12-15 10:12:00,6.19666,6.19702,6.1947,6.19483,19000000.0
2005-12-15 10:13:00,6.19549,6.19603,6.19495,6.19509,9000000.0
2005-12-15 10:14:00,6.19526,6.19683,6.1952,6.19632,11000000.0
2005-12-15 10:15:00,6.19624,6.1985,6.19624,6.1985,8000000.0
2005-12-15 10:16:00,6.199,6.20016,6.19867,6.1995,17000000.0
2005-12-15 10:17:00,6.20062,6.20135,6.19894,6.20121,16000000.0
2005-12-15 10:18:00,6.20102,6.20116,6.19976,6.2003,16000000.0
2005-12-15 10:19:00,6.19983,6.19988,6.19829,6.19936,17000000.0
2005-12-15 10:20:00,6.19844,6.19933,6.19788,6.19788,16000000.0
2005-12-15 10:21:00,6.19833,6.19875,6.19756,6.19775,7000000.0
2005-12-15 10:22:00,6.19808,6.19876,6.19724,6.19724,10000000.0
2005-12-15 10:23:00,6.19695,6.1985,6.19649,6.19659,14000000.0
2005-12-15 10:24:00,6.19555,6.19555,6.19406,6.19432,13000000.0
2005-12-15 10:25:00,6.1952,6.19577,6.19475,6.19526,12000000.0
2005-12-15 10:26:00,6.19634,6.19703,6.1952,6.19537,11000000.0
2005-12-15 10:27:00,6.19544,6.19584,6.19465,6.19536,13000000.0
2005-12-15 10:28:00,6.19646,6.1971,6.19486,6.19519,13000000.0
2005-12-15 10:29:00,6.19564,6.19729,6.19564,6.19688,11000000.0
2005-12-15 10:30:00,6.19698,6.19731,6.1964,6.1964,9000000.0
2005-12-15 10:31:00,6.19657,6.19819,6.19567,6.19819,16000000.0
2005-12-15 10:32:00,6.19766,6.19878,6.19707,6.19878,9000000.0
2005-12-15 10:33:00,6.19933,6.19967,6.19884,6.19906,12000000.0
2005-12-15 10:34:00,6.19872,6.19925,6.19772,6.19925,11000000.0
2005-12-15 10:35:00,6.19907,6.19907,6.19672,6.19743,17000000.0
2005-12-15 10:36:00,6.19781,6.19781,6.19641,6.19641,10000000.0
2005-12-15 10:37:00,6.1967,6.19735,6.19597,6.19698,15000000.0
2005-12-15 10:38:00,6.19794,6.19794,6.19621,6.19743,17000000.0
2005-12-15 10:39:00,6.19625,6.19702,6.1948,6.19534,13000000.0
2005-12-15 10:40:00,6.19562,6.19646,6.19518,6.19629,10000000.0
2005-12-15 10:41:00,6.19575,6.19709,6.19547,6.19709,15000000.0
2005-12-15 10:42:00,6.19696,6.19833,6.19655,6.19693,12000000.0
2005-12-15 10:43:00,6.19707,6.19885,6.19707,6.19885,13000000.0
2005-12-15 10:44:00,6.19888,6.19947,6.19819,6.19905,12000000.0
2005-12-15 10:45:00,6.19969,6.19991,6.19882,6.19882,13000000.0
2005-12-15 10:46:00,6.19946,6.20079,6.19946,6.20026,13000000.0
2005-12-15 10:47:00,6.20091,6.2016,6.20087,6.2011,7000000.0
2005-12-15 10:48:00,6.20035,6.20115,6.19822,6.19875,12000000.0
2005-12-15 10:49:00,6.19977,6.2008,6.19951,6.20005,10000000.0
2005-12-15 10:50:00,6.19958,6.20044,6.19913,6.19977,14000000.0
2005-12-15 10:51:00,6.19993,6.20084,6.19993,6.20024,11000000.0
2005-12-15 10:52:00,6.19976,6.20016,6.19753,6.19756,20000000.0
2005-12-15 10:53:00,6.1976,6.20002,6.19745,6.20002,9000000.0
2005-12-15 10:54:00,6.19957,6.20039,6.19845,6.19955,18000000.0
2005-12-15 10:55:00,6.19824,6.19956,6.19824,6.19901,10000000.0
2005-12-15 10:56:00,6.19956,6.20085,6.19906,6.20085,11000000.0
2005-12-15 10:57:00,6.20136,6.20195,6.20054,6.20127,8000000.0
2005-12-15 10:58:00,6.20146,6.20192,6.20078,6.20172,10000000.0
2005-12-15 10:59:00,6.20197,6.20455,6.20197,6.20279,10000000.0
2005-12-15 11:00:00,6.20259,6.20328,6.20148,6.20294,15000000.0
2005-12-15 11:01:00,6.20159,6.20195,6.19964,6.19964,12000000.0
2005-12-15 11:02:00,6.2005,6.20124,6.20018,6.20093,8000000.0
2005-12-15 11:03:00,6.20031,6.2023,6.20031,6.20171,11000000.0
2005-12-15 11:04:00,6.2012,6.20238,6.20115,6.20238,15000000.0
2005-12-15 11:05:00,6.20231,6.20241,6.2011,6.20197,17000000.0
2005-12-15 11:06:00,6.20157,6.20166,6.20007,6.20161,12000000.0
2005-12-15 11:07:00,6.20181,6.20181,6.20028,6.20041,11000000.0
2005-12-15 11:08:00,6.20021,6.20156,6.19998,6.20126,22000000.0
2005-12-15 11:09:00,6.20059,6.20149,6.20053,6.20053,9000000.0
2005-12-15 11:10:00,6.20003,6.20157,6.20003,6.20035,16000000.0
2005-12-15 11:11:00,6.20017,6.20083,6.19974,6.20039,7000000.0
2005-12-15 11:12:00,6.20013,6.20013,6.19873,6.19877,15000000.0
2005-12-15 11:13:00,6.19929,6.20003,6.19842,6.19842,11000000.0
2005-12-15 11:14:00,6.19708,6.19795,6.19627,6.19676,18000000.0
2005-12-15 11:15:00,6.19649,6.1968,6.19493,6.19493,11000000.0
2005-12-15 11:16:00,6.195,6.19646,6.19466,6.19507,13000000.0
2005-12-15 11:17:00,6.19505,6.19672,6.19505,6.19597,13000000.0
2005-12-15 11:18:00,6.1963,6.19731,6.1958,6.19583,9000000.0
2005-12-15 11:19:00,6.19495,6.19514,6.19414,6.19414,17000000.0
2005-12-15 11:20:00,6.1932,6.19647,6.1932,6.19626,14000000.0
2005-12-15 11:21:00,6.19554,6.19605,6.19474,6.19558,14000000.0
2005-12-15 11:22:00,6.19524,6.19588,6.19409,6.19469,22000000.0
2005-12-15 11:23:00,6.19483,6.19516,6.19396,6.19478,8000000.0
2005-12-15 11:24:00,6.19526,6.19623,6.19476,6.19548,18000000.0
2005-12-15 11:25:00,6.19513,6.19517,6.19405,6.19456,9000000.0
2005-12-15 11:26:00,6.19382,6.19613,6.19382,6.1952,15000000.0
2005-12-15 11:27:00,6.19508,6.19554,6.19469,6.19469,10000000.0
2005-12-15 11:28:00,6.19492,6.19617,6.19441,6.1948,13000000.0
2005-12-15 11:29:00,6.19481,6.19536,6.19382,6.19454,17000000.0
2005-12-15 11:30:00,6.19474,6.19579,6.19325,6.19507,13000000.0
2005-12-15 11:31:00,6.19491,6.19557,6.19345,6.19482,12000000.0
2005-12-15 11:32:00,6.19457,6.19562,6.19448,6.1947,20000000.0
2005-12-15 11:33:00,6.19442,6.19477,6.19386,6.19467,16000000.0
2005-12-15 11:34:00,6.19418,6.19555,6.194,6.19555,13000000.0
2005-12-15 11:35:00,6.19468,6.19471,6.19265,6.19347,14000000.0
2005-12-15 11:36:00,6.19322,6.19466,6.19301,6.19466,11000000.0
2005-12-15 11:37:00,6.19554,6.19554,6.1942,6.19473,16000000.0
2005-12-15 11:38:00,6.1951,6.1951,6.19242,6.19246,8000000.0
2005-12-15 11:39:00,6.19274,6.19313,6.19113,6.1916,11000000.0
2005-12-15 11:40:00,6.19151,6.19151,6.18879,6.18881,12000000.0
2005-12-15 11:41:00,6.18792,6.18817,6.185,6.185,10000000.0
2005-12-15 11:42:00,6.18502,6.18523,6.18414,6.18493,10000000.0
2005-12-15 11:43:00,6.18531,6.18642,6.18441,6.18642,17000000.0
2005-12-15 11:44:00,6.18642,6.18679,6.18535,6.18559,15000000.0
2005-12-15 11:45:00,6.18527,6.18605,6.18448,6.18605,16000000.0
2005-12-15 11:46:00,6.18624,6.18729,6.18594,6.18645,7000000.0
2005-12-15 11:47:00,6.18751,6.18852,6.18697,6.18725,16000000.0
2005-12-15 11:48:00,6.18683,6.18758,6.18627,6.18701,13000000.0
2005-12-15 11:49:00,6.18682,6.18684,6.18566,6.18566,10000000.0
2005-12-15 11:50:00,6.18522,6.18668,6.18519,6.18635,12000000.0
2005-12-15 11:51:00,6.18577,6.18709,6.18551,6.18555,14000000.0
2005-12-15 11:52:00,6.18485,6.18485,6.18348,6.18404,18000000.0
2005-12-15 11:53:00,6.18341,6.18477,6.18287,6.18439,16000000.0
2005-12-15 11:54:00,6.1851,6.18551,6.18442,6.18442,8000000.0
2005-12-15 11:55:00,6.18645,6.18669,6.18489,6.18535,8000000.0
2005-12-15 11:56:00,6.18584,6.18616,6.1836,6.1836,8000000.0
2005-12-15 11:57:00,6.18452,6.18681,6.18452,6.18681,11000000.0
2005-12-15 11:58:00,6.18667,6.18704,6.1855,6.18646,14000000.0
2005-12-15 11:59:00,6.18574,6.18654,6.18537,6.18606,11000000.0
2005-12-15 12:00:00,6.1872,6.1872,6.18541,6.18664,15000000.0
2005-12-15 12:01:00,6.18656,6.18801,6.18537,6.18801,13000000.0
2005-12-15 12:02:00,6.18856,6.18923,6.1876,6.18774,15000000.0
2005-12-15 12:03:00,6.18862,6.18913,6.1878,6.18888,11000000.0
2005-12-15 12:04:00,6.18958,6.1899,6.18862,6.18937,9000000.0
2005-12-15 12:05:00,6.18915,6.18958,6.18839,6.18958,9000000.0
2005-12-15 12:06:00,6.18986,6.19287,6.18905,6.18968,15000000.0
2005-12-15 12:07:00,6.18991,6.19075,6.18966,6.19035,11000000.0
2005-12-15 12:08:00,6.19027,6.19175,6.1898,6.1915,8000000.0
2005-12-15 12:09:00,6.19205,6.19267,6.19089,6.1914,18000000.0
2005-12-15 12:10:00,6.19073,6.19251,6.19073,6.1922,14000000.0
2005-12-15 12:11:00,6.19243,6.19263,6.1913,6.1916,9000000.0
2005-12-15 12:12:00,6.19175,6.19261,6.19147,6.19155,18000000.0
2005-12-15 12:13:00,6.19201,6.19264,6.19163,6.19165,12000000.0
2005-12-15 12:14:00,6.19108,6.19122,6.18976,6.19068,10000000.0
2005-12-15 12:15:00,6.19092,6.19147,6.18987,6.18987,8000000.0
2005-12-15 12:16:00,6.19058,6.1928,6.19058,6.1928,14000000.0
2005-12-15 12:17:00,6.1937,6.19691,6.19284,6.19691,13000000.0
2005-12-15 12:18:00,6.19691,6.19729,6.19616,6.19616,10000000.0
2005-12-15 12:19:00,6.19574,6.19612,6.19484,6.19484,11000000.0
2005-12-15 12:20:00,6.1944,6.19553,6.19438,6.19506,8000000.0
2005-12-15 12:21:00,6.19485,6.19632,6.19443,6.19486,20000000.0
2005-12-15 12:22:00,6.19514,6.19747,6.19485,6.19747,14000000.0
2005-12-15 12:23:00,6.19731,6.19731,6.19602,6.19706,11000000.0
2005-12-15 12:24:00,6.19612,6.19669,6.19524,6.19658,17000000.0
2005-12-15 12:25:00,6.19671,6.19671,6.1947,6.19618,12000000.0
2005-12-15 12:26:00,6.19615,6.19634,6.19538,6.19538,7000000.0
2005-12-15 12:27:00,6.19609,6.19692,6.19567,6.1966,7000000.0
2005-12-15 12:28:00,6.19618,6.19618,6.19483,6.19557,19000000.0
2005-12-15 12:29:00,6.19504,6.19568,6.19441,6.19476,12000000.0
2005-12-15 12:30:00,6.19397,6.19594,6.19396,6.19478,10000000.0
2005-12-15 12:31:00,6.19477,6.19557,6.19426,6.19433,12000000.0
2005-12-15 12:32:00,6.19447,6.19637,6.19447,6.19552,12000000.0
2005-12-15 12:33:00,6.19619,6.19646,6.19474,6.19474,15000000.0
2005-12-15 12:34:00,6.19469,6.19609,6.19445,6.19576,12000000.0
2005-12-15 12:35:00,6.19465,6.19573,6.19427,6.19501,12000000.0
2005-12-15 12:36:00,6.19518,6.19578,6.19468,6.19566,15000000.0
2005-12-15 12:37:00,6.19523,6.19536,6.19368,6.19454,8000000.0
2005-12-15 12:38:00,6.19579,6.19579,6.1932,6.19459,15000000.0
2005-12-15 12:39:00,6.1941,6.19477,6.19346,6.19379,14000000.0
2005-12-15 12:40:00,6.19382,6.19392,6.19204,6.19287,18000000.0
2005-12-15 12:41:00,6.19153,6.19277,6.19123,6.1925,11000000.0
2005-12-15 12:42:00,6.19234,6.19358,6.19194,6.19292,17000000.0
2005-12-15 12:43:00,6.19342,6.19358,6.19235,6.19297,11000000.0
2005-12-15 12:44:00,6.19272,6.19272,6.19147,6.19191,13000000.0
2005-12-15 12:45:00,6.19223,6.19286,6.19183,6.19282,10000000.0
2005-12-15 12:46:00,6.19175,6.19318,6.19175,6.19186,20000000.0
2005-12-15 12:47:00,6.19155,6.19246,6.19155,6.19207,10000000.0
2005-12-15 12:48:00,6.19205,6.1925,6.1912,6.1912,10000000.0
2005-12-15 12:49:00,6.19124,6.19264,6.19124,6.19194,15000000.0
2005-12-15 12:50:00,6.19167,6.19235,6.19082,6.19235,14000000.0
2005-12-15 12:51:00,6.19248,6.19449,6.19146,6.1933,14000000.0
2005-12-15 12:52:00,6.19303,6.19342,6.19194,6.19194,9000000.0
2005-12-15 12:53:00,6.19194,6.19345,6.19194,6.19345,9000000.0
2005-12-15 12:54:00,6.19264,6.1942,6.19264,6.19389,20000000.0
2005-12-15 12:55:00,6.19332,6.19566,6.19332,6.19566,12000000.0
2005-12-15 12:56:00,6.19534,6.19619,6.19533,6.19603,7000000.0
2005-12-15 12:57:00,6.19611,6.1964,6.19562,6.19568,13000000.0
2005-12-15 12:58:00,6.19538,6.19638,6.1942,6.19559,16000000.0
2005-12-15 12:59:00,6.19561,6.1959,6.19491,6.19553,14000000.0
2005-12-15 13:00:00,6.19407,6.19477,6.19319,6.19477,12000000.0
2005-12-15 13:01:00,6.19403,6.19448,6.19341,6.19356,17000000.0
2005-12-15 13:02:00,6.19329,6.19414,6.1928,6.19414,10000000.0
2005-12-15 13:03:00,6.19431,6.19512,6.19342,6.19402,22000000.0
2005-12-15 13:04:00,6.19459,6.19559,6.19377,6.1953,20000000.0
2005-12-15 13:05:00,6.19504,6.19558,6.19379,6.19414,14000000.0
2005-12-15 13:06:00,6.19493,6.19526,6.19338,6.19452,17000000.0
2005-12-15 13:07:00,6.19469,6.19527,6.19364,6.19507,22000000.0
2005-12-15 13:08:00,6.19363,6.19605,6.19363,6.19477,12000000.0
2005-12-15 13:09:00,6.19474,6.19526,6.19418,6.19497,12000000.0
2005-12-15 13:10:00,6.19489,6.19512,6.19405,6.19434,20000000.0
2005-12-15 13:11:00,6.19433,6.19497,6.19396,6.19469,12000000.0
2005-12-15 13:12:00,6.19504,6.19574,6.19399,6.19537,16000000.0
2005-12-15 13:13:00,6.19465,6.19544,6.19408,6.19544,14000000.0
2005-12-15 13:14:00,6.19606,6.19639,6.19428,6.19562,17000000.0
2005-12-15 13:15:00,6.19478,6.19483,6.19302,6.19302,7000000.0
2005-12-15 13:16:00,6.19366,6.19375,6.19142,6.19196,9000000.0
2005-12-15 13:17:00,6.19204,6.19282,6.19031,6.19031,15000000.0
2005-12-15 13:18:00,6.19139,6.19321,6.19139,6.19204,17000000.0
2005-12-15 13:19:00,6.1913,6.19293,6.19098,6.19269,15000000.0
2005-12-15 13:20:00,6.19341,6.19493,6.19292,6.19292,12000000.0
2005-12-15 13:21:00,6.19275,6.19281,6.19123,6.19215,24000000.0
2005-12-15 13:22:00,6.19232,6.19283,6.19159,6.19188,12000000.0
2005-12-15 13:23:00,6.19214,6.19299,6.19185,6.19288,12000000.0
2005-12-15 13:24:00,6.19292,6.19427,6.1926,6.19427,18000000.0
2005-12-15 13:25:00,6.19402,6.19481,6.1932,6.19398,12000000.0
2005-12-15 13:26:00,6.19433,6.19453,6.19337,6.19365,12000000.0
2005-12-15 13:27:00,6.19439,6.19439,6.1934,6.1934,9000000.0
2005-12-15 13:28:00,6.19344,6.19454,6.19344,6.19454,15000000.0
2005-12-15 13:29:00,6.19438,6.19478,6.19367,6.19465,14000000.0
2005-12-15 13:30:00,6.19415,6.19464,6.19345,6.19464,11000000.0
2005-12-15 13:31:00,6.19444,6.19444,6.19319,6.1933,11000000.0
2005-12-15 13:32:00,6.19372,6.19372,6.19152,6.19212,8000000.0
2005-12-15 13:33:00,6.19251,6.19471,6.19238,6.19266,14000000.0
2005-12-15 13:34:00,6.1922,6.19312,6.19171,6.19312,11000000.0
2005-12-15 13:35:00,6.1931,6.19387,6.19225,6.19271,16000000.0
2005-12-15 13:36:00,6.19329,6.19475,6.19321,6.19473,8000000.0
2005-12-15 13:37:00,6.19486,6.19486,6.19283,6.19386,17000000.0
2005-12-15 13:38:00,6.19257,6.19339,6.1912,6.19276,14000000.0
2005-12-15 13:39:00,6.19362,6.19552,6.19356,6.19552,10000000.0
2005-12-15 13:40:00,6.1958,6.1958,6.19467,6.19467,8000000.0
2005-12-15 13:41:00,6.19372,6.19562,6.1934,6.19562,11000000.0
2005-12-15 13:42:00,6.19583,6.19615,6.19469,6.19615,14000000.0
2005-12-15 13:43:00,6.19716,6.19716,6.19539,6.19539,11000000.0
2005-12-15 13:44:00,6.19585,6.19786,6.19567,6.19786,11000000.0
2005-12-15 13:45:00,6.1983,6.19947,6.19792,6.19899,14000000.0
2005-12-15 13:46:00,6.19959,6.20001,6.19911,6.19917,11000000.0
2005-12-15 13:47:00,6.19809,6.19927,6.19785,6.19785,13000000.0
2005-12-15 13:48:00,6.19754,6.19926,6.19754,6.19815,14000000.0
2005-12-15 13:49:00,6.1982,6.19983,6.19775,6.19983,12000000.0
2005-12-15 13:50:00,6.19967,6.19967,6.19815,6.19815,16000000.0
2005-12-15 13:51:00,6.19755,6.19939,6.19708,6.19708,14000000.0
2005-12-15 13:52:00,6.196,6.19666,6.19563,6.19628,10000000.0
2005-12-15 13:53:00,6.19646,6.19679,6.19552,6.196,10000000.0
2005-12-15 13:54:00,6.19592,6.1967,6.19548,6.19625,8000000.0
2005-12-15 13:55:00,6.19623,6.19718,6.19587,6.19657,13000000.0
2005-12-15 13:56:00,6.19787,6.19787,6.19598,6.19638,17000000.0
2005-12-15 13:57:00,6.19613,6.19707,6.19584,6.19602,13000000.0
2005-12-15 13:58:00,6.19677,6.19677,6.19602,6.19661,7000000.0
2005-12-15 13:59:00,6.19759,6.19943,6.1972,6.19863,9000000.0
2005-12-15 14:00:00,6.19768,6.19788,6.19711,6.19767,7000000.0
2005-12-15 14:01:00,6.1987,6.19919,6.198,6.19919,11000000.0
2005-12-15 14:02:00,6.19804,6.19891,6.1973,6.19736,19000000.0
2005-12-15 14:03:00,6.1974,6.19841,6.19697,6.19697,13000000.0
2005-12-15 14:04:00,6.19692,6.19731,6.1957,6.19731,22000000.0
2005-12-15 14:05:00,6.19703,6.19772,6.19524,6.19524,17000000.0
2005-12-15 14:06:00,6.19553,6.1974,6.19553,6.19583,11000000.0
2005-12-15 14:07:00,6.19652,6.19697,6.19579,6.19645,9000000.0
2005-12-15 14:08:00,6.19781,6.19781,6.19681,6.19719,11000000.0
2005-12-15 14:09:00,6.19763,6.19803,6.1963,6.1963,12000000.0
2005-12-15 14:10:00,6.19552,6.19623,6.19485,6.19496,13000000.0
2005-12-15 14:11:00,6.19578,6.19644,6.19498,6.19601,14000000.0
2005-12-15 14:12:00,6.19527,6.19565,6.19398,6.19398,11000000.0
2005-12-15 14:13:00,6.19406,6.19549,6.19379,6.19463,11000000.0
2005-12-15 14:14:00,6.19515,6.19565,6.1947,6.19501,7000000.0
2005-12-15 14:15:00,6.1947,6.19585,6.19431,6.19472,14000000.0
2005-12-15 14:16:00,6.19449,6.19557,6.19441,6.19455,13000000.0
2005-12-15 14:17:00,6.19485,6.1968,6.19473,6.19498,22000000.0
2005-12-15 14:18:00,6.1953,6.19639,6.19498,6.19639,15000000.0
2005-12-15 14:19:00,6.19657,6.19712,6.19581,6.19621,12000000.0
2005-12-15 14:20:00,6.1957,6.19664,6.19532,6.19664,7000000.0
2005-12-15 14:21:00,6.19686,6.19806,6.19621,6.19691,13000000.0
2005-12-15 14:22:00,6.1972,6.19827,6.19702,6.198,8000000.0
2005-12-15 14:23:00,6.1978,6.19806,6.19723,6.19797,11000000.0
2005-12-15 14:24:00,6.19879,6.19976,6.19779,6.19818,13000000.0
2005-12-15 14:25:00,6.19846,6.19966,6.19758,6.1977,15000000.0
2005-12-15 14:26:00,6.19737,6.19933,6.19733,6.19933,8000000.0
2005-12-15 14:27:00,6.19965,6.20019,6.19886,6.20003,10000000.0
2005-12-15 14:28:00,6.19831,6.19892,6.19645,6.1978,11000000.0
2005-12-15 14:29:00,6.1988,6.20044,6.1988,6.19976,21000000.0
2005-12-15 14:30:00,6.1997,6.2003,6.19958,6.20008,11000000.0
2005-12-15 14:31:00,6.20045,6.201,6.20021,6.20062,17000000.0
2005-12-15 14:32:00,6.20066,6.20146,6.19999,6.19999,15000000.0
2005-12-15 14:33:00,6.19954,6.20273,6.19948,6.20273,8000000.0
2005-12-15 14:34:00,6.20282,6.20287,6.20078,6.20167,9000000.0
2005-12-15 14:35:00,6.20155,6.20218,6.20012,6.20065,11000000.0
2005-12-15 14:36:00,6.1999,6.1999,6.19775,6.19792,15000000.0
2005-12-15 14:37:00,6.19659,6.19745,6.19621,6.19745,8000000.0
2005-12-15 14:38:00,6.19665,6.19733,6.19645,6.1968,10000000.0
2005-12-15 14:39:00,6.19697,6.19776,6.19604,6.19765,19000000.0
2005-12-15 14:40:00,6.1975,6.1982,6.19669,6.19735,15000000.0
2005-12-15 14:41:00,6.19763,6.1982,6.19692,6.1979,15000000.0
2005-12-15 14:42:00,6.19775,6.1988,6.19691,6.19765,17000000.0
2005-12-15 14:43:00,6.19765,6.19918,6.19765,6.19826,15000000.0
2005-12-15 14:44:00,6.19855,6.19945,6.19778,6.19848,15000000.0
2005-12-15 14:45:00,6.19906,6.19932,6.19731,6.19731,9000000.0
2005-12-15 14:46:00,6.19696,6.19862,6.19695,6.19862,11000000.0
2005-12-15 14:47:00,6.19912,6.19945,6.19831,6.19897,12000000.0
2005-12-15 14:48:00,6.19914,6.19961,6.19794,6.19924,12000000.0
2005-12-15 14:49:00,6.19903,6.1998,6.19847,6.1991,12000000.0
2005-12-15 14:50:00,6.1985,6.19973,6.19762,6.1988,15000000.0
2005-12-15 14:51:00,6.19868,6.19987,6.19868,6.1998,10000000.0
2005-12-15 14:52:00,6.20025,6.2003,6.19819,6.19819,13000000.0
2005-12-15 14:53:00,6.19836,6.2001,6.19836,6.19954,13000000.0
2005-12-15 14:54:00,6.19982,6.2005,6.1994,6.19957,9000000.0
2005-12-15 14:55:00,6.2002,6.20029,6.19914,6.20029,16000000.0
2005-12-15 14:56:00,6.2006,6.2021,6.2003,6.20086,15000000.0
2005-12-15 14:57:00,6.2014,6.20202,6.19953,6.2003,15000000.0
2005-12-15 14:58:00,6.2005,6.20091,6.19897,6.19949,11000000.0
2005-12-15 14:59:00,6.20009,6.20123,6.19933,6.20103,14000000.0
2005-12-15 15:00:00,6.20065,6.20291,6.20036,6.20127,18000000.0
2005-12-15 15:01:00,6.20106,6.20167,6.20045,6.20045,12000000.0
2005-12-15 15:02:00,6.20044,6.20101,6.19965,6.19965,7000000.0
2005-12-15 15:03:00,6.19901,6.2007,6.19673,6.19836,18000000.0
2005-12-15 15:04:00,6.19855,6.2003,6.19855,6.19932,21000000.0
2005-12-15 15:05:00,6.19947,6.20056,6.19932,6.19932,13000000.0
2005-12-15 15:06:00,6.19935,6.20088,6.19935,6.19995,14000000.0
2005-12-15 15:07:00,6.20005,6.2016,6.19957,6.20076,22000000.0
2005-12-15 15:08:00,6.20046,6.20088,6.19997,6.20059,10000000.0
2005-12-15 15:09:00,6.20116,6.20214,6.20049,6.20112,9000000.0
2005-12-15 15:10:00,6.20154,6.20229,6.20111,6.20181,14000000.0
2005-12-15 15:11:00,6.2017,6.20275,6.2017,6.20222,12000000.0
2005-12-15 15:12:00,6.20273,6.20273,6.20072,6.20163,13000000.0
2005-12-15 15:13:00,6.20139,6.2035,6.20139,6.20184,12000000.0
2005-12-15 15:14:00,6.2022,6.20382,6.2021,6.20351,10000000.0
2005-12-15 15:15:00,6.20494,6.2067,6.20365,6.2066,16000000.0
2005-12-15 15:16:00,6.206,6.20652,6.20515,6.20553,15000000.0
2005-12-15 15:17:00,6.20463,6.20536,6.20329,6.20443,14000000.0
2005-12-15 15:18:00,6.20394,6.20436,6.20274,6.20371,12000000.0
2005-12-15 15:19:00,6.20437,6.20437,6.2033,6.20401,11000000.0
2005-12-15 15:20:00,6.20202,6.20292,6.20081,6.20106,14000000.0
2005-12-15 15:21:00,6.20052,6.20094,6.19892,6.20094,14000000.0
2005-12-15 15:22:00,6.20124,6.20144,6.1997,6.20013,10000000.0
2005-12-15 15:23:00,6.20165,6.2029,6.20134,6.2021,11000000.0
2005-12-15 15:24:00,6.20222,6.20256,6.20064,6.20158,10000000.0
2005-12-15 15:25:00,6.20161,6.20261,6.20123,6.20238,16000000.0
2005-12-15 15:26:00,6.20176,6.20206,6.20126,6.20136,15000000.0
2005-12-15 15:27:00,6.20106,6.20201,6.20082,6.20184,10000000.0
2005-12-15 15:28:00,6.20181,6.20188,6.20101,6.20138,11000000.0
2005-12-15 15:29:00,6.20117,6.2021,6.19996,6.20054,19000000.0
2005-12-15 15:30:00,6.20105,6.20236,6.19884,6.20193,10000000.0
2005-12-15 15:31:00,6.20079,6.20186,6.19848,6.20186,14000000.0
2005-12-15 15:32:00,6.20064,6.20064,6.19846,6.19959,12000000.0
2005-12-15 15:33:00,6.20031,6.20336,6.19938,6.20336,20000000.0
2005-12-15 15:34:00,6.20386,6.20513,6.2029,6.20371,12000000.0
2005-12-15 15:35:00,6.20284,6.20318,6.20124,6.20306,12000000.0
2005-12-15 15:36:00,6.20357,6.20365,6.20204,6.20297,10000000.0
2005-12-15 15:37:00,6.20308,6.20567,6.20308,6.20566,10000000.0
2005-12-15 15:38:00,6.20493,6.20511,6.20355,6.20442,13000000.0
2005-12-15 15:39:00,6.20549,6.20603,6.20324,6.20414,7000000.0
2005-12-15 15:40:00,6.20465,6.20482,6.20359,6.20429,10000000.0
2005-12-15 15:41:00,6.20382,6.205,6.20379,6.20417,9000000.0
2005-12-15 15:42:00,6.20427,6.20447,6.20276,6.20447,13000000.0
2005-12-15 15:43:00,6.20545,6.20571,6.20426,6.20535,16000000.0
2005-12-15 15:44:00,6.20559,6.20628,6.20479,6.20561,14000000.0
2005-12-15 15:45:00,6.20581,6.20617,6.20499,6.20556,15000000.0
2005-12-15 15:46:00,6.20563,6.20563,6.20431,6.20441,13000000.0
2005-12-15 15:47:00,6.20439,6.20461,6.20175,6.20212,9000000.0
2005-12-15 15:48:00,6.20225,6.2024,6.20065,6.20078,21000000.0
2005-12-15 15:49:00,6.20078,6.2021,6.20078,6.20197,23000000.0
2005-12-15 15:50:00,6.20021,6.20071,6.19881,6.19935,12000000.0
2005-12-15 15:51:00,6.19865,6.20011,6.19775,6.19878,19000000.0
2005-12-15 15:52:00,6.19925,6.20005,6.19923,6.19963,15000000.0
2005-12-15 15:53:00,6.19958,6.20028,6.19888,6.19919,14000000.0
2005-12-15 15:54:00,6.19842,6.19854,6.1975,6.1975,15000000.0
2005-12-15 15:55:00,6.19793,6.20075,6.19745,6.20075,12000000.0
2005-12-15 15:56:00,6.20144,6.20219,6.20135,6.20187,18000000.0
2005-12-15 15:57:00,6.20184,6.20184,6.20063,6.20112,10000000.0
2005-12-15 15:58:00,6.20038,6.20128,6.19997,6.20112,22000000.0
2005-12-15 15:59:00,6.2019,6.20518,6.20158,6.20199,12000000.0
2005-12-15 16:00:00,6.20447,6.20935,6.20447,6.209,12000000.0
2005-12-15 16:01:00,6.20918,6.2106,6.20801,6.20931,12000000.0
2005-12-15 16:02:00,6.20832,6.2086,6.20621,6.20731,13000000.0
2005-12-15 16:03:00,6.20606,6.20661,6.20247,6.20355,13000000.0
2005-12-15 16:04:00,6.20288,6.20578,6.20288,6.20578,11000000.0
2005-12-15 16:05:00,6.20633,6.20633,6.20208,6.20274,9000000.0
2005-12-15 16:06:00,6.20236,6.20422,6.20178,6.20179,14000000.0
2005-12-15 16:07:00,6.20116,6.2037,6.20097,6.2037,15000000.0
2005-12-15 16:08:00,6.20301,6.20414,6.20269,6.20302,15000000.0
2005-12-15 16:09:00,6.20223,6.2034,6.20105,6.20105,17000000.0
2005-12-15 16:10:00,6.20119,6.20297,6.20119,6.20234,14000000.0
2005-12-15 16:11:00,6.20377,6.20377,6.20202,6.20227,9000000.0
2005-12-15 16:12:00,6.20228,6.20356,6.20204,6.20326,15000000.0
2005-12-15 16:13:00,6.20313,6.20354,6.20214,6.20288,14000000.0
2005-12-15 16:14:00,6.20226,6.20248,6.20054,6.20054,12000000.0
2005-12-15 16:15:00,6.20176,6.20302,6.20176,6.20217,14000000.0
2005-12-15 16:16:00,6.20191,6.20307,6.20168,6.20209,13000000.0
2005-12-15 16:17:00,6.20276,6.20341,6.20152,6.20202,18000000.0
2005-12-15 16:18:00,6.20287,6.20287,6.20163,6.2018,13000000.0
2005-12-15 16:19:00,6.20219,6.20523,6.20219,6.20523,8000000.0
2005-12-15 16:20:00,6.20512,6.20535,6.20343,6.20441,13000000.0
2005-12-15 16:21:00,6.20416,6.205,6.20381,6.20456,12000000.0
2005-12-15 16:22:00,6.20478,6.205,6.20343,6.20462,11000000.0
2005-12-15 16:23:00,6.20455,6.20486,6.20343,6.20343,14000000.0
2005-12-15 16:24:00,6.19872,6.20389,6.19872,6.20389,15000000.0
2005-12-15 16:25:00,6.20457,6.20467,6.20376,6.20408,11000000.0
2005-12-15 16:26:00,6.20393,6.2044,6.20379,6.20385,8000000.0
2005-12-15 16:27:00,6.20374,6.20437,6.20328,6.20368,10000000.0
2005-12-15 16:28:00,6.20314,6.2043,6.20236,6.2043,15000000.0
2005-12-15 16:29:00,6.20475,6.20475,6.20337,6.20403,7000000.0
2005-12-15 16:30:00,6.20501,6.2079,6.20501,6.20642,16000000.0
2005-12-15 16:31:00,6.20869,6.21071,6.20869,6.20936,14000000.0
2005-12-15 16:32:00,6.20918,6.20918,6.20658,6.20658,7000000.0
2005-12-15 16:33:00,6.20669,6.20759,6.20612,6.20651,8000000.0
2005-12-15 16:34:00,6.20572,6.20603,6.2047,6.20603,8000000.0
2005-12-15 16:35:00,6.20545,6.20545,6.20443,6.20488,9000000.0
2005-12-15 16:36:00,6.20491,6.20554,6.20401,6.20486,13000000.0
2005-12-15 16:37:00,6.20508,6.20573,6.20451,6.20528,18000000.0
2005-12-15 16:38:00,6.20547,6.20595,6.20464,6.20479,18000000.0
2005-12-15 16:39:00,6.20531,6.20585,6.20421,6.20511,20000000.0
2005-12-15 16:40:00,6.20464,6.20492,6.20342,6.2041,13000000.0
2005-12-15 16:41:00,6.205,6.20588,6.20369,6.20588,20000000.0
2005-12-15 16:42:00,6.2061,6.20778,6.20503,6.20687,18000000.0
2005-12-15 16:43:00,6.20646,6.20726,6.20555,6.20679,15000000.0
2005-12-15 16:44:00,6.20678,6.20712,6.20586,6.20639,20000000.0
2005-12-15 16:45:00,6.20669,6.20787,6.20669,6.20781,13000000.0
2005-12-15 16:46:00,6.20901,6.21401,6.20901,6.21401,15000000.0
2005-12-15 16:47:00,6.21545,6.21728,6.21545,6.21728,8000000.0
2005-12-15 16:48:00,6.21649,6.21658,6.2149,6.21531,11000000.0
2005-12-15 16:49:00,6.21532,6.21698,6.21532,6.21566,12000000.0
2005-12-15 16:50:00,6.21696,6.21755,6.21612,6.21612,15000000.0
2005-12-15 16:51:00,6.21711,6.21711,6.21597,6.21614,18000000.0
2005-12-15 16:52:00,6.21663,6.21695,6.21468,6.21559,14000000.0
2005-12-15 16:53:00,6.21569,6.21602,6.21467,6.2158,8000000.0
2005-12-15 16:54:00,6.21616,6.21623,6.21511,6.21511,11000000.0
2005-12-15 16:55:00,6.21618,6.21619,6.21456,6.21473,12000000.0
2005-12-15 16:56:00,6.21493,6.21548,6.21426,6.21447,10000000.0
2005-12-15 16:57:00,6.21528,6.21562,6.21437,6.21505,8000000.0
2005-12-15 16:58:00,6.21465,6.21557,6.2142,6.21546,9000000.0
2005-12-15 16:59:00,6.2154,6.21563,6.21428,6.2149,13000000.0
2005-12-15 17:00:00,6.21405,6.21574,6.21391,6.21574,11000000.0
2005-12-15 17:01:00,6.21528,6.21564,6.21426,6.21528,12000000.0
2005-12-15 17:02:00,6.2148,6.21575,6.21423,6.21531,10000000.0
2005-12-15 17:03:00,6.21529,6.21629,6.21413,6.21561,16000000.0
2005-12-15 17:04:00,6.2148,6.21607,6.2144,6.21471,13000000.0
2005-12-15 17:05:00,6.21414,6.21598,6.21414,6.21598,16000000.0
2005-12-15 17:06:00,6.21532,6.21634,6.21504,6.21606,12000000.0
2005-12-15 17:07:00,6.21585,6.21641,6.21422,6.21439,8000000.0
2005-12-15 17:08:00,6.2161,6.21757,6.2161,6.21701,21000000.0
2005-12-15 17:09:00,6.21733,6.21893,6.21656,6.21656,16000000.0
2005-12-15 17:10:00,6.21673,6.21815,6.21673,6.21764,11000000.0
2005-12-15 17:11:00,6.2178,6.21931,6.2178,6.21931,11000000.0
2005-12-15 17:12:00,6.21932,6.22162,6.21932,6.22162,9000000.0
2005-12-15 17:13:00,6.22406,6.22727,6.22406,6.22727,9000000.0
2005-12-15 17:14:00,6.22812,6.22812,6.22613,6.22765,17000000.0
2005-12-15 17:15:00,6.22903,6.23543,6.22903,6.23533,11000000.0
2005-12-15 17:16:00,6.23512,6.23549,6.23343,6.23413,15000000.0
2005-12-15 17:17:00,6.23397,6.23397,6.23193,6.2336,13000000.0
2005-12-15 17:18:00,6.23173,6.23217,6.23036,6.23216,15000000.0
2005-12-15 17:19:00,6.23318,6.23461,6.23267,6.23445,17000000.0
2005-12-15 17:20:00,6.23543,6.23642,6.23447,6.23527,12000000.0
2005-12-15 17:21:00,6.23562,6.23562,6.23448,6.23466,7000000.0
2005-12-15 17:22:00,6.23467,6.23467,6.23088,6.23143,14000000.0
2005-12-15 17:23:00,6.23022,6.23188,6.2297,6.23077,13000000.0
2005-12-15 17:24:00,6.23085,6.23161,6.23035,6.23044,9000000.0
2005-12-15 17:25:00,6.23043,6.2306,6.22959,6.2303,11000000.0
2005-12-15 17:26:00,6.23004,6.23067,6.22953,6.23007,16000000.0
2005-12-15 17:27:00,6.23043,6.2307,6.22979,6.2302,9000000.0
2005-12-15 17:28:00,6.22968,6.23197,6.22968,6.23157,15000000.0
2005-12-15 17:29:00,6.23036,6.23185,6.23029,6.23185,11000000.0
2005-12-15 17:30:00,6.23255,6.2331,6.23072,6.23274,19000000.0
2005-12-15 17:31:00,6.23177,6.23215,6.23004,6.23083,11000000.0
2005-12-15 17:32:00,6.23062,6.23154,6.23018,6.23142,9000000.0
2005-12-15 17:33:00,6.22982,6.23198,6.22941,6.23032,10000000.0
2005-12-15 17:34:00,6.22941,6.23015,6.22845,6.22945,14000000.0
2005-12-15 17:35:00,6.22986,6.23066,6.22915,6.22977,13000000.0
2005-12-15 17:36:00,6.22964,6.23024,6.22905,6.22929,11000000.0
2005-12-15 17:37:00,6.22992,6.23183,6.22871,6.23123,15000000.0
2005-12-15 17:38:00,6.2316,6.2321,6.2302,6.23104,17000000.0
2005-12-15 17:39:00,6.23157,6.23278,6.23157,6.2324,8000000.0
2005-12-15 17:40:00,6.23246,6.23313,6.23185,6.23296,12000000.0
2005-12-15 17:41:00,6.23285,6.23381,6.23236,6.23356,21000000.0
2005-12-15 17:42:00,6.23266,6.23424,6.23179,6.23394,13000000.0
2005-12-15 17:43:00,6.23395,6.23442,6.23339,6.23433,11000000.0
2005-12-15 17:44:00,6.23441,6.23631,6.23436,6.23492,19000000.0
2005-12-15 17:45:00,6.2344,6.23469,6.23326,6.23344,10000000.0
2005-12-15 17:46:00,6.23275,6.23368,6.23238,6.23368,13000000.0
2005-12-15 17:47:00,6.23451,6.23478,6.23341,6.23378,9000000.0
2005-12-15 17:48:00,6.23314,6.23401,6.232,6.23292,14000000.0
2005-12-15 17:49:00,6.23326,6.23395,6.23295,6.23352,14000000.0
2005-12-15 17:50:00,6.23334,6.23432,6.2323,6.23432,17000000.0
2005-12-15 17:51:00,6.23426,6.23426,6.23269,6.23274,13000000.0
2005-12-15 17:52:00,6.23357,6.23583,6.23343,6.2353,24000000.0
2005-12-15 17:53:00,6.23519,6.23582,6.23267,6.23315,16000000.0
2005-12-15 17:54:00,6.23322,6.23322,6.23099,6.23164,16000000.0
2005-12-15 17:55:00,6.23111,6.23129,6.23015,6.23022,13000000.0
2005-12-15 17:56:00,6.23108,6.23127,6.22928,6.23003,15000000.0
2005-12-15 17:57:00,6.23004,6.23085,6.23004,6.23019,10000000.0
2005-12-15 17:58:00,6.22985,6.23098,6.2294,6.23048,15000000.0
2005-12-15 17:59:00,6.23115,6.23115,6.23012,6.23013,13000000.0
2005-12-15 18:00:00,6.23134,6.23197,6.22937,6.22987,7000000.0
2005-12-15 18:01:00,6.23006,6.23006,6.22752,6.22887,18000000.0
2005-12-15 18:02:00,6.22891,6.22891,6.22667,6.22773,17000000.0
2005-12-15 18:03:00,6.22738,6.2282,6.22622,6.228,16000000.0
2005-12-15 18:04:00,6.22758,6.22763,6.22638,6.227,14000000.0
2005-12-15 18:05:00,6.22707,6.22707,6.22539,6.22596,13000000.0
2005-12-15 18:06:00,6.22576,6.22625,6.2249,6.22517,18000000.0
2005-12-15 18:07:00,6.2256,6.22855,6.2256,6.22738,12000000.0
2005-12-15 18:08:00,6.22646,6.2272,6.22583,6.22664,18000000.0
2005-12-15 18:09:00,6.22613,6.22613,6.22369,6.22445,12000000.0
2005-12-15 18:10:00,6.22337,6.22339,6.22142,6.2219,13000000.0
2005-12-15 18:11:00,6.22041,6.22041,6.21859,6.21859,10000000.0
2005-12-15 18:12:00,6.21587,6.21588,6.21432,6.21448,11000000.0
2005-12-15 18:13:00,6.21347,6.21439,6.21275,6.21436,14000000.0
2005-12-15 18:14:00,6.21594,6.21666,6.21448,6.21621,10000000.0
2005-12-15 18:15:00,6.21705,6.21759,6.2163,6.21644,10000000.0
2005-12-15 18:16:00,6.2169,6.21737,6.21587,6.21618,9000000.0
2005-12-15 18:17:00,6.21676,6.21831,6.21621,6.21711,18000000.0
2005-12-15 18:18:00,6.21688,6.21688,6.21389,6.21563,14000000.0
2005-12-15 18:19:00,6.21614,6.22021,6.21586,6.21662,10000000.0
2005-12-15 18:20:00,6.21742,6.21982,6.21474,6.21474,15000000.0
2005-12-15 18:21:00,6.21607,6.21688,6.21548,6.21566,18000000.0
2005-12-15 18:22:00,6.21602,6.21746,6.21582,6.21651,14000000.0
2005-12-15 18:23:00,6.21782,6.21798,6.21708,6.2179,7000000.0
2005-12-15 18:24:00,6.21773,6.2182,6.21712,6.21746,9000000.0
2005-12-15 18:25:00,6.21804,6.21843,6.21702,6.21743,13000000.0
2005-12-15 18:26:00,6.2172,6.21765,6.21601,6.21702,16000000.0
2005-12-15 18:27:00,6.21713,6.21713,6.21466,6.21581,14000000.0
2005-12-15 18:28:00,6.21645,6.21684,6.21519,6.21528,13000000.0
2005-12-15 18:29:00,6.21404,6.21421,6.2119,6.2119,11000000.0
2005-12-15 18:30:00,6.21179,6.21179,6.21035,6.21109,16000000.0
2005-12-15 18:31:00,6.21078,6.21259,6.21078,6.21259,12000000.0
2005-12-15 18:32:00,6.2118,6.21386,6.21142,6.21386,11000000.0
2005-12-15 18:33:00,6.21369,6.21473,6.21306,6.21348,13000000.0
2005-12-15 18:34:00,6.21403,6.21466,6.213,6.21466,13000000.0
2005-12-15 18:35:00,6.21449,6.21504,6.21411,6.21427,18000000.0
2005-12-15 18:36:00,6.21451,6.21593,6.21436,6.21486,18000000.0
2005-12-15 18:37:00,6.21523,6.21728,6.21511,6.21633,18000000.0
2005-12-15 18:38:00,6.21691,6.2172,6.21532,6.21532,11000000.0
2005-12-15 18:39:00,6.21524,6.21619,6.21509,6.21606,11000000.0
2005-12-15 18:40:00,6.21618,6.2175,6.21543,6.2175,14000000.0
2005-12-15 18:41:00,6.21702,6.22016,6.21702,6.2187,16000000.0
2005-12-15 18:42:00,6.22108,6.22189,6.21975,6.22146,14000000.0
2005-12-15 18:43:00,6.22215,6.22297,6.22112,6.22157,10000000.0
2005-12-15 18:44:00,6.22133,6.22207,6.22012,6.22012,13000000.0
2005-12-15 18:45:00,6.22031,6.22136,6.22027,6.22029,13000000.0
2005-12-15 18:46:00,6.22003,6.22088,6.21928,6.22006,12000000.0
2005-12-15 18:47:00,6.2208,6.22118,6.22019,6.22019,14000000.0
2005-12-15 18:48:00,6.2202,6.2227,6.2202,6.22072,15000000.0
2005-12-15 18:49:00,6.22228,6.22232,6.22121,6.22144,12000000.0
2005-12-15 18:50:00,6.22154,6.22154,6.22026,6.22073,9000000.0
2005-12-15 18:51:00,6.22033,6.22167,6.22033,6.22073,17000000.0
2005-12-15 18:52:00,6.22071,6.22178,6.22071,6.22156,9000000.0
2005-12-15 18:53:00,6.22192,6.22217,6.2214,6.2215,14000000.0
2005-12-15 18:54:00,6.22191,6.22387,6.22191,6.22333,14000000.0
2005-12-15 18:55:00,6.22383,6.22441,6.22243,6.22341,10000000.0
2005-12-15 18:56:00,6.2238,6.2244,6.22288,6.22407,16000000.0
2005-12-15 18:57:00,6.22545,6.22545,6.22269,6.22322,17000000.0
2005-12-15 18:58:00,6.2224,6.22265,6.22091,6.22091,14000000.0
2005-12-15 18:59:00,6.22103,6.22282,6.22092,6.22092,14000000.0
2005-12-15 19:00:00,6.2211,6.2211,6.21855,6.21855,15000000.0
2005-12-15 19:01:00,6.21816,6.21932,6.21769,6.21868,15000000.0
2005-12-15 19:02:00,6.21914,6.22014,6.21673,6.21673,14000000.0
2005-12-15 19:03:00,6.21772,6.21897,6.21649,6.2168,14000000.0
2005-12-15 19:04:00,6.21682,6.21855,6.21641,6.21721,12000000.0
2005-12-15 19:05:00,6.21743,6.21743,6.21522,6.21709,15000000.0
2005-12-15 19:06:00,6.21627,6.21736,6.21599,6.21601,16000000.0
2005-12-15 19:07:00,6.21566,6.21703,6.21554,6.21703,20000000.0
2005-12-15 19:08:00,6.21728,6.21977,6.21728,6.21977,8000000.0
2005-12-15 19:09:00,6.21978,6.22083,6.21978,6.22081,17000000.0
2005-12-15 19:10:00,6.22128,6.22266,6.22128,6.22266,9000000.0
2005-12-15 19:11:00,6.22275,6.22275,6.22222,6.22222,16000000.0
2005-12-15 19:12:00,6.22245,6.22317,6.2224,6.22285,13000000.0
2005-12-15 19:13:00,6.22237,6.22295,6.22199,6.22199,10000000.0
2005-12-15 19:14:00,6.22153,6.22243,6.22107,6.22206,20000000.0
2005-12-15 19:15:00,6.22152,6.22269,6.22055,6.22269,12000000.0
2005-12-15 19:16:00,6.22279,6.22301,6.22157,6.22157,8000000.0
2005-12-15 19:17:00,6.22147,6.22403,6.22144,6.22367,18000000.0
2005-12-15 19:18:00,6.22389,6.22422,6.22305,6.22326,11000000.0
2005-12-15 19:19:00,6.22252,6.22403,6.22231,6.22403,12000000.0
2005-12-15 19:20:00,6.22304,6.22347,6.22244,6.22322,14000000.0
2005-12-15 19:21:00,6.22348,6.22435,6.22332,6.22336,13000000.0
2005-12-15 19:22:00,6.22286,6.22314,6.22191,6.22305,12000000.0
2005-12-15 19:23:00,6.22267,6.2239,6.22267,6.22303,14000000.0
2005-12-15 19:24:00,6.22318,6.22339,6.22196,6.22339,19000000.0
2005-12-15 19:25:00,6.2232,6.22397,6.22289,6.22389,8000000.0
2005-12-15 19:26:00,6.22283,6.22344,6.22283,6.22285,7000000.0
2005-12-15 19:27:00,6.22263,6.22322,6.22183,6.22221,20000000.0
2005-12-15 19:28:00,6.22238,6.22253,6.22144,6.2221,17000000.0
2005-12-15 19:29:00,6.22139,6.22206,6.2207,6.22091,10000000.0
2005-12-15 19:30:00,6.22184,6.22329,6.22136,6.2218,15000000.0
2005-12-15 19:31:00,6.22303,6.22357,6.22242,6.22242,11000000.0
2005-12-15 19:32:00,6.22304,6.22501,6.22304,6.22501,9000000.0
2005-12-15 19:33:00,6.226,6.22788,6.22592,6.22731,14000000.0
2005-12-15 19:34:00,6.22748,6.22787,6.22643,6.22643,17000000.0
2005-12-15 19:35:00,6.22647,6.22769,6.22637,6.22638,8000000.0
2005-12-15 19:36:00,6.22619,6.228,6.22619,6.22794,15000000.0
2005-12-15 19:37:00,6.22779,6.22907,6.22738,6.22888,8000000.0
2005-12-15 19:38:00,6.22938,6.22938,6.22822,6.22863,15000000.0
2005-12-15 19:39:00,6.22861,6.22943,6.2279,6.22822,17000000.0
2005-12-15 19:40:00,6.22796,6.22854,6.22719,6.22782,16000000.0
2005-12-15 19:41:00,6.22787,6.22849,6.22694,6.22849,11000000.0
2005-12-15 19:42:00,6.22878,6.22883,6.2267,6.22718,15000000.0
2005-12-15 19:43:00,6.22692,6.22791,6.22594,6.22698,14000000.0
2005-12-15 19:44:00,6.22629,6.22749,6.22578,6.22713,14000000.0
2005-12-15 19:45:00,6.22651,6.22695,6.22542,6.22586,15000000.0
2005-12-15 19:46:00,6.22475,6.2256,6.22367,6.22422,15000000.0
2005-12-15 19:47:00,6.22364,6.22364,6.22195,6.22288,16000000.0
2005-12-15 19:48:00,6.22351,6.22501,6.22325,6.22427,16000000.0
2005-12-15 19:49:00,6.22368,6.22594,6.22368,6.22395,8000000.0
2005-12-15 19:50:00,6.22254,6.22428,6.22247,6.22412,9000000.0
2005-12-15 19:51:00,6.22387,6.22452,6.22293,6.22293,19000000.0
2005-12-15 19:52:00,6.22176,6.22306,6.22162,6.22265,11000000.0
2005-12-15 19:53:00,6.22262,6.22352,6.22215,6.2233,14000000.0
2005-12-15 19:54:00,6.22461,6.22536,6.2238,6.22429,18000000.0
2005-12-15 19:55:00,6.22426,6.22689,6.22426,6.22639,13000000.0
2005-12-15 19:56:00,6.22554,6.22763,6.22554,6.22754,10000000.0
2005-12-15 19:57:00,6.22688,6.22717,6.22602,6.22653,16000000.0
2005-12-15 19:58:00,6.2274,6.22785,6.22639,6.22741,15000000.0
2005-12-15 19:59:00,6.22726,6.22739,6.22572,6.22613,14000000.0
2005-12-15 20:00:00,6.22619,6.22651,6.22499,6.22499,11000000.0
2005-12-15 20:01:00,6.22435,6.22548,6.22423,6.22478,24000000.0
2005-12-15 20:02:00,6.22469,6.22514,6.22361,6.22471,11000000.0
2005-12-15 20:03:00,6.22397,6.22437,6.22292,6.22292,11000000.0
2005-12-15 20:04:00,6.22379,6.22418,6.22336,6.22337,10000000.0
2005-12-15 20:05:00,6.22499,6.22506,6.22366,6.22434,17000000.0
2005-12-15 20:06:00,6.22508,6.22548,6.2244,6.22528,10000000.0
2005-12-15 20:07:00,6.22473,6.22578,6.2241,6.2241,14000000.0
2005-12-15 20:08:00,6.22344,6.22535,6.22335,6.22342,13000000.0
2005-12-15 20:09:00,6.22363,6.22427,6.22282,6.22427,11000000.0
2005-12-15 20:10:00,6.22439,6.22439,6.2229,6.22364,11000000.0
2005-12-15 20:11:00,6.22358,6.22394,6.22335,6.22377,9000000.0
2005-12-15 20:12:00,6.22451,6.2257,6.22408,6.22528,16000000.0
2005-12-15 20:13:00,6.225,6.22592,6.22461,6.22541,11000000.0
2005-12-15 20:14:00,6.22563,6.22661,6.2256,6.22661,19000000.0
2005-12-15 20:15:00,6.22706,6.22706,6.22563,6.226,13000000.0
2005-12-15 20:16:00,6.2255,6.22556,6.22428,6.22466,15000000.0
2005-12-15 20:17:00,6.22471,6.22531,6.22469,6.22519,8000000.0
2005-12-15 20:18:00,6.22535,6.22569,6.22444,6.22444,14000000.0
2005-12-15 20:19:00,6.22384,6.22594,6.22384,6.22594,14000000.0
2005-12-15 20:20:00,6.22593,6.22593,6.22414,6.22432,12000000.0
2005-12-15 20:21:00,6.22414,6.22493,6.22389,6.224,9000000.0
2005-12-15 20:22:00,6.2241,6.2241,6.22287,6.22287,17000000.0
2005-12-15 20:23:00,6.22316,6.22415,6.22312,6.22351,11000000.0
2005-12-15 20:24:00,6.22341,6.22341,6.22186,6.22315,16000000.0
2005-12-15 20:25:00,6.22246,6.22246,6.22156,6.22164,11000000.0
2005-12-15 20:26:00,6.22179,6.224,6.22171,6.224,8000000.0
2005-12-15 20:27:00,6.22466,6.22467,6.2244,6.22451,13000000.0
2005-12-15 20:28:00,6.22443,6.22533,6.22334,6.22416,15000000.0
2005-12-15 20:29:00,6.22382,6.22455,6.22313,6.22368,16000000.0
2005-12-15 20:30:00,6.22371,6.2248,6.22368,6.2248,8000000.0
2005-12-15 20:31:00,6.22448,6.22574,6.22448,6.22484,18000000.0
2005-12-15 20:32:00,6.22549,6.22625,6.22537,6.226,7000000.0
2005-12-15 20:33:00,6.22594,6.22733,6.22594,6.22656,13000000.0
2005-12-15 20:34:00,6.22567,6.2275,6.22555,6.226,13000000.0
2005-12-15 20:35:00,6.2253,6.22574,6.2251,6.22574,9000000.0
2005-12-15 20:36:00,6.22581,6.22598,6.22495,6.22537,17000000.0
2005-12-15 20:37:00,6.22435,6.2258,6.22435,6.22513,14000000.0
2005-12-15 20:38:00,6.22491,6.22536,6.22417,6.22508,16000000.0
2005-12-15 20:39:00,6.22441,6.22478,6.22424,6.22424,14000000.0
2005-12-15 20:40:00,6.22476,6.22642,6.22474,6.22574,17000000.0
2005-12-15 20:41:00,6.2251,6.22533,6.22447,6.22479,16000000.0
2005-12-15 20:42:00,6.22454,6.22589,6.22416,6.22482,22000000.0
2005-12-15 20:43:00,6.22539,6.22622,6.22443,6.22525,18000000.0
2005-12-15 20:44:00,6.22466,6.22542,6.22429,6.22466,16000000.0
2005-12-15 20:45:00,6.22477,6.22543,6.22477,6.2251,8000000.0
2005-12-15 20:46:00,6.22582,6.22654,6.2251,6.2251,19000000.0
2005-12-15 20:47:00,6.22448,6.22561,6.22448,6.2251,12000000.0
2005-12-15 20:48:00,6.22608,6.22679,6.2254,6.22678,9000000.0
2005-12-15 20:49:00,6.22632,6.2282,6.22632,6.2282,19000000.0
2005-12-15 20:50:00,6.22849,6.22923,6.22796,6.22823,15000000.0
2005-12-15 20:51:00,6.22853,6.22931,6.22766,6.22824,9000000.0
2005-12-15 20:52:00,6.22872,6.22872,6.22713,6.22713,11000000.0
2005-12-15 20:53:00,6.22721,6.22836,6.22634,6.22706,15000000.0
2005-12-15 20:54:00,6.22698,6.22792,6.22595,6.22595,12000000.0
2005-12-15 20:55:00,6.22587,6.22644,6.22518,6.22612,18000000.0
2005-12-15 20:56:00,6.22564,6.22599,6.22432,6.2258,12000000.0
2005-12-15 20:57:00,6.22565,6.22565,6.22487,6.22487,13000000.0
2005-12-15 20:58:00,6.22504,6.22627,6.22504,6.22608,11000000.0
2005-12-15 20:59:00,6.22698,6.22698,6.22563,6.22601,11000000.0
2005-12-15 21:00:00,6.22575,6.22679,6.22537,6.22594,17000000.0
2005-12-15 21:01:00,6.22575,6.22703,6.22563,6.22671,10000000.0
2005-12-15 21:02:00,6.22629,6.22737,6.22558,6.22558,8000000.0
2005-12-15 21:03:00,6.22507,6.22675,6.22507,6.22655,19000000.0
2005-12-15 21:04:00,6.2269,6.22718,6.22614,6.2263,18000000.0
2005-12-15 21:05:00,6.22638,6.22638,6.22538,6.22538,14000000.0
2005-12-15 21:06:00,6.22591,6.22704,6.22551,6.22587,12000000.0
2005-12-15 21:07:00,6.22544,6.22548,6.22422,6.22426,10000000.0
2005-12-15 21:08:00,6.22429,6.22534,6.22416,6.22441,14000000.0
2005-12-15 21:09:00,6.2244,6.22538,6.2244,6.22486,16000000.0
2005-12-15 21:10:00,6.22482,6.22657,6.22428,6.22657,15000000.0
2005-12-15 21:11:00,6.22562,6.22562,6.22463,6.22504,13000000.0
2005-12-15 21:12:00,6.22581,6.22635,6.22561,6.22635,10000000.0
2005-12-15 21:13:00,6.22659,6.22708,6.22566,6.22606,14000000.0
2005-12-15 21:14:00,6.22733,6.22733,6.22657,6.22694,10000000.0
2005-12-15 21:15:00,6.22681,6.22705,6.22553,6.22647,15000000.0
2005-12-15 21:16:00,6.22616,6.22625,6.22479,6.22479,11000000.0
2005-12-15 21:17:00,6.22609,6.22661,6.22502,6.22502,13000000.0
2005-12-15 21:18:00,6.22527,6.2259,6.22479,6.22479,17000000.0
2005-12-15 21:19:00,6.2249,6.22661,6.2249,6.22661,12000000.0
2005-12-15 21:20:00,6.22685,6.22686,6.2259,6.22666,14000000.0
2005-12-15 21:21:00,6.22685,6.22685,6.22549,6.226,11000000.0
2005-12-15 21:22:00,6.22645,6.22721,6.22586,6.22586,9000000.0
2005-12-15 21:23:00,6.22633,6.22729,6.22633,6.22729,7000000.0
2005-12-15 21:24:00,6.22744,6.22744,6.22616,6.22616,11000000.0
2005-12-15 21:25:00,6.227,6.22707,6.22641,6.22679,7000000.0
2005-12-15 21:26:00,6.22767,6.22778,6.22607,6.22744,13000000.0
2005-12-15 21:27:00,6.227,6.227,6.22604,6.22604,11000000.0
2005-12-15 21:28:00,6.22581,6.22614,6.22513,6.22614,15000000.0
2005-12-15 21:29:00,6.22635,6.22635,6.22411,6.22411,12000000.0
2005-12-15 21:30:00,6.22446,6.22455,6.22292,6.22328,10000000.0
2005-12-15 21:31:00,6.22333,6.22421,6.22333,6.22397,10000000.0
2005-12-15 21:32:00,6.22362,6.22554,6.22341,6.22443,12000000.0
2005-12-15 21:33:00,6.22391,6.22482,6.22391,6.22419,19000000.0
2005-12-15 21:34:00,6.22483,6.22669,6.22483,6.22669,8000000.0
2005-12-15 21:35:00,6.22709,6.22716,6.22569,6.22699,20000000.0
2005-12-15 21:36:00,6.22615,6.22664,6.2254,6.226,19000000.0
2005-12-15 21:37:00,6.22632,6.22659,6.22513,6.22575,19000000.0
2005-12-15 21:38:00,6.22557,6.22624,6.22487,6.22528,13000000.0
2005-12-15 21:39:00,6.22531,6.22531,6.22493,6.22515,17000000.0
2005-12-15 21:40:00,6.22579,6.22692,6.22535,6.22535,7000000.0
2005-12-15 21:41:00,6.22495,6.22604,6.22495,6.22592,11000000.0
2005-12-15 21:42:00,6.22623,6.22683,6.2253,6.22564,18000000.0
2005-12-15 21:43:00,6.22523,6.22523,6.22405,6.22411,13000000.0
2005-12-15 21:44:00,6.22361,6.22384,6.22182,6.22256,16000000.0
2005-12-15 21:45:00,6.22305,6.22418,6.22305,6.22339,11000000.0
2005-12-15 21:46:00,6.22293,6.22293,6.22143,6.22143,13000000.0
2005-12-15 21:47:00,6.22075,6.22128,6.2204,6.22106,13000000.0
2005-12-15 21:48:00,6.21976,6.22113,6.21976,6.22018,17000000.0
2005-12-15 21:49:00,6.21902,6.22071,6.21902,6.22033,8000000.0
2005-12-15 21:50:00,6.22067,6.22151,6.22044,6.22151,11000000.0
2005-12-15 21:51:00,6.22228,6.22265,6.2213,6.22265,13000000.0
2005-12-15 21:52:00,6.22327,6.22402,6.2225,6.22301,13000000.0
2005-12-15 21:53:00,6.22276,6.22408,6.22276,6.22317,14000000.0
2005-12-15 21:54:00,6.22268,6.22374,6.2223,6.2223,11000000.0
2005-12-15 21:55:00,6.22226,6.22272,6.22097,6.22159,17000000.0
2005-12-15 21:56:00,6.22163,6.22166,6.22057,6.22108,12000000.0
2005-12-15 21:57:00,6.22095,6.22146,6.21986,6.22079,16000000.0
2005-12-15 21:58:00,6.22143,6.22228,6.22106,6.22157,9000000.0
2005-12-15 21:59:00,6.22111,6.22111,6.21978,6.22037,18000000.0
2005-12-15 22:00:00,6.22027,6.22195,6.22022,6.22073,13000000.0
2005-12-15 22:01:00,6.22206,6.22206,6.21983,6.21985,11000000.0
2005-12-15 22:02:00,6.21971,6.2201,6.21924,6.21932,17000000.0
2005-12-15 22:03:00,6.21933,6.21961,6.21835,6.21873,23000000.0
2005-12-15 22:04:00,6.22003,6.2205,6.21838,6.21983,15000000.0
2005-12-15 22:05:00,6.22046,6.22157,6.21984,6.21984,14000000.0
2005-12-15 22:06:00,6.22139,6.22164,6.22026,6.22145,15000000.0
2005-12-15 22:07:00,6.2216,6.22174,6.22034,6.22168,9000000.0
2005-12-15 22:08:00,6.22185,6.22306,6.22113,6.22196,18000000.0
2005-12-15 22:09:00,6.22324,6.22326,6.22223,6.22253,11000000.0
2005-12-15 22:10:00,6.22282,6.2233,6.2221,6.22282,7000000.0
2005-12-15 22:11:00,6.22246,6.22246,6.2214,6.22148,8000000.0
2005-12-15 22:12:00,6.22122,6.22248,6.22122,6.22223,16000000.0
2005-12-15 22:13:00,6.22236,6.22293,6.2219,6.22213,24000000.0
2005-12-15 22:14:00,6.22218,6.22244,6.22118,6.22184,9000000.0
2005-12-15 22:15:00,6.22239,6.22239,6.22063,6.22123,10000000.0
2005-12-15 22:16:00,6.22141,6.22236,6.22052,6.22128,13000000.0
2005-12-15 22:17:00,6.22089,6.22135,6.22078,6.22079,20000000.0
2005-12-15 22:18:00,6.22062,6.22142,6.21994,6.22116,11000000.0
2005-12-15 22:19:00,6.22047,6.22165,6.21978,6.22165,15000000.0
2005-12-15 22:20:00,6.22167,6.22167,6.22003,6.22024,16000000.0
2005-12-15 22:21:00,6.22011,6.22101,6.21985,6.22093,12000000.0
2005-12-15 22:22:00,6.22111,6.22111,6.21992,6.22012,14000000.0
2005-12-15 22:23:00,6.21971,6.22105,6.2196,6.22025,11000000.0
2005-12-15 22:24:00,6.21928,6.22023,6.21876,6.21992,16000000.0
2005-12-15 22:25:00,6.21844,6.22033,6.21844,6.22024,14000000.0
2005-12-15 22:26:00,6.21947,6.21986,6.21877,6.21954,10000000.0
2005-12-15 22:27:00,6.21914,6.21977,6.21827,6.21881,14000000.0
2005-12-15 22:28:00,6.21978,6.2198,6.21815,6.21815,12000000.0
2005-12-15 22:29:00,6.21808,6.21877,6.2174,6.2185,13000000.0
2005-12-15 22:30:00,6.21752,6.21785,6.2165,6.21734,8000000.0
2005-12-15 22:31:00,6.21782,6.21888,6.21731,6.21876,11000000.0
2005-12-15 22:32:00,6.21833,6.21833,6.21671,6.21699,20000000.0
2005-12-15 22:33:00,6.21693,6.21838,6.21693,6.21821,11000000.0
2005-12-15 22:34:00,6.21765,6.2189,6.21745,6.21844,10000000.0
2005-12-15 22:35:00,6.21788,6.2188,6.21746,6.21846,13000000.0
2005-12-15 22:36:00,6.21846,6.21868,6.21708,6.21851,9000000.0
2005-12-15 22:37:00,6.21842,6.21886,6.21758,6.21831,13000000.0
2005-12-15 22:38:00,6.21826,6.21931,6.21783,6.21783,9000000.0
2005-12-15 22:39:00,6.219,6.22005,6.21842,6.22005,12000000.0
2005-12-15 22:40:00,6.21975,6.21975,6.21815,6.21815,9000000.0
2005-12-15 22:41:00,6.21808,6.2197,6.21808,6.21887,14000000.0
2005-12-15 22:42:00,6.21891,6.21958,6.218,6.21855,13000000.0
2005-12-15 22:43:00,6.21876,6.21924,6.21841,6.21841,12000000.0
2005-12-15 22:44:00,6.21824,6.21979,6.21819,6.21979,15000000.0
2005-12-15 22:45:00,6.21884,6.21993,6.21873,6.2189,13000000.0
2005-12-15 22:46:00,6.21827,6.21827,6.21717,6.21717,14000000.0
2005-12-15 22:47:00,6.21767,6.21887,6.21741,6.21864,15000000.0
2005-12-15 22:48:00,6.21775,6.21778,6.21743,6.21755,13000000.0
2005-12-15 22:49:00,6.21795,6.21902,6.21772,6.21839,13000000.0
2005-12-15 22:50:00,6.21823,6.21839,6.21714,6.21714,15000000.0
2005-12-15 22:51:00,6.21739,6.21902,6.21735,6.21852,14000000.0
2005-12-15 22:52:00,6.21875,6.21932,6.21826,6.21932,9000000.0
2005-12-15 22:53:00,6.21844,6.21973,6.21802,6.21905,15000000.0
2005-12-15 22:54:00,6.21883,6.22021,6.21838,6.21912,17000000.0
2005-12-15 22:55:00,6.21855,6.21973,6.21853,6.21876,16000000.0
2005-12-15 22:56:00,6.2191,6.21913,6.21886,6.21891,13000000.0
2005-12-15 22:57:00,6.21932,6.21954,6.21854,6.21928,8000000.0
2005-12-15 22:58:00,6.21966,6.21977,6.21883,6.21883,8000000.0
2005-12-15 22:59:00,6.21868,6.22033,6.21868,6.21934,19000000.0
2005-12-15 23:00:00,6.21916,6.21998,6.2189,6.21998,10000000.0
2005-12-15 23:01:00,6.21906,6.21915,6.21855,6.21873,7000000.0
2005-12-15 23:02:00,6.21882,6.2197,6.21839,6.21839,15000000.0
2005-12-15 23:03:00,6.21876,6.21958,6.21814,6.21906,17000000.0
2005-12-15 23:04:00,6.21896,6.21996,6.21846,6.21846,19000000.0
2005-12-15 23:05:00,6.21768,6.21799,6.21768,6.21773,9000000.0
2005-12-15 23:06:00,6.21792,6.2189,6.21758,6.21758,12000000.0
2005-12-15 23:07:00,6.21792,6.21853,6.21697,6.21806,14000000.0
2005-12-15 23:08:00,6.21769,6.21825,6.21601,6.21749,16000000.0
2005-12-15 23:09:00,6.21717,6.21717,6.21547,6.21581,9000000.0
2005-12-15 23:10:00,6.21614,6.21728,6.2158,6.21656,12000000.0
2005-12-15 23:11:00,6.21641,6.21686,6.21557,6.21645,14000000.0
2005-12-15 23:12:00,6.21645,6.21705,6.21504,6.21504,7000000.0
2005-12-15 23:13:00,6.21527,6.2163,6.21483,6.2157,14000000.0
2005-12-15 23:14:00,6.21599,6.21638,6.2155,6.21561,19000000.0
2005-12-15 23:15:00,6.21495,6.21648,6.21495,6.21643,13000000.0
2005-12-15 23:16:00,6.21645,6.21671,6.21488,6.21488,15000000.0
2005-12-15 23:17:00,6.21454,6.21567,6.21444,6.2145,11000000.0
2005-12-15 23:18:00,6.21428,6.21547,6.21428,6.21547,12000000.0
2005-12-15 23:19:00,6.21589,6.21661,6.21507,6.21546,14000000.0
2005-12-15 23:20:00,6.21572,6.21747,6.21572,6.21651,19000000.0
2005-12-15 23:21:00,6.21609,6.21685,6.21581,6.21608,7000000.0
2005-12-15 23:22:00,6.21611,6.21655,6.21551,6.21582,15000000.0
2005-12-15 23:23:00,6.21554,6.21665,6.21528,6.21542,11000000.0
2005-12-15 23:24:00,6.21518,6.21635,6.21518,6.21628,14000000.0
2005-12-15 23:25:00,6.21659,6.21716,6.21634,6.21639,11000000.0
2005-12-15 23:26:00,6.2163,6.21795,6.21578,6.21591,14000000.0
2005-12-15 23:27:00,6.21588,6.21609,6.21579,6.21601,11000000.0
2005-12-15 23:28:00,6.21648,6.21771,6.21589,6.21589,12000000.0
2005-12-15 23:29:00,6.21593,6.21718,6.21591,6.21718,16000000.0
2005-12-15 23:30:00,6.21772,6.21836,6.21646,6.21682,20000000.0
2005-12-15 23:31:00,6.21573,6.21594,6.2155,6.21594,11000000.0
2005-12-15 23:32:00,6.21595,6.21603,6.21575,6.21597,16000000.0
2005-12-15 23:33:00,6.21623,6.21676,6.21561,6.21605,12000000.0
2005-12-15 23:34:00,6.21583,6.2162,6.21517,6.2162,13000000.0
2005-12-15 23:35:00,6.21648,6.21653,6.21587,6.21631,9000000.0
2005-12-15 23:36:00,6.2167,6.21802,6.2163,6.21748,9000000.0
2005-12-15 23:37:00,6.21722,6.21763,6.21722,6.2176,14000000.0
2005-12-15 23:38:00,6.21755,6.21782,6.21752,6.21769,13000000.0
2005-12-15 23:39:00,6.21763,6.21774,6.21748,6.21772,17000000.0
2005-12-15 23:40:00,6.21762,6.21762,6.21675,6.21692,12000000.0
2005-12-15 23:41:00,6.21696,6.21736,6.21597,6.21698,17000000.0
2005-12-15 23:42:00,6.21687,6.21764,6.21522,6.21678,22000000.0
2005-12-15 23:43:00,6.21696,6.21809,6.21636,6.21809,15000000.0
2005-12-15 23:44:00,6.21744,6.21827,6.21724,6.21827,14000000.0
2005-12-15 23:45:00,6.21839,6.21864,6.21724,6.21724,20000000.0
2005-12-15 23:46:00,6.21689,6.21701,6.21678,6.2169,14000000.0
2005-12-15 23:47:00,6.21723,6.21816,6.21723,6.21727,10000000.0
2005-12-15 23:48:00,6.217,6.21746,6.21592,6.21592,18000000.0
2005-12-15 23:49:00,6.21595,6.21772,6.21595,6.21746,14000000.0
2005-12-15 23:50:00,6.21694,6.21713,6.21644,6.21649,13000000.0
2005-12-15 23:51:00,6.21631,6.21686,6.21606,6.21686,8000000.0
2005-12-15 23:52:00,6.21689,6.21733,6.21626,6.21709,16000000.0
2005-12-15 23:53:00,6.21745,6.21745,6.21596,6.21687,18000000.0
2005-12-15 23:54:00,6.21646,6.21648,6.21479,6.21484,12000000.0
2005-12-15 23:55:00,6.2147,6.21653,6.2147,6.21521,19000000.0
2005-12-15 23:56:00,6.21552,6.21675,6.21552,6.21675,14000000.0
2005-12-15 23:57:00,6.21669,6.21669,6.21545,6.21545,16000000.0
2005-12-15 23:58:00,6.21559,6.2157,6.21459,6.21469,13000000.0
2005-12-15 23:59:00,6.21399,6.21516,6.21399,6.21505,14000000.0
2005-12-16 00:00:00,6.21507,6.21626,6.21446,6.21501,17000000.0
2005-12-16 00:01:00,6.21464,6.21563,6.2141,6.21521,12000000.0
2005-12-16 00:02:00,6.21462,6.21471,6.21389,6.21445,15000000.0
2005-12-16 00:03:00,6.21484,6.21565,6.2137,6.21565,14000000.0
2005-12-16 00:04:00,6.21444,6.21477,6.21369,6.21414,12000000.0
2005-12-16 00:05:00,6.21423,6.21439,6.21415,6.21423,12000000.0
2005-12-16 00:06:00,6.21405,6.21406,6.21356,6.21372,12000000.0
2005-12-16 00:07:00,6.21358,6.2137,6.21338,6.21338,11000000.0
2005-12-16 00:08:00,6.21343,6.21361,6.21336,6.21342,15000000.0
2005-12-16 00:09:00,6.21374,6.21477,6.21363,6.21477,12000000.0
2005-12-16 00:10:00,6.21441,6.21455,6.21322,6.2139,19000000.0
2005-12-16 00:11:00,6.21357,6.21377,6.21357,6.21365,8000000.0
2005-12-16 00:12:00,6.21402,6.21488,6.21359,6.21488,9000000.0
2005-12-16 00:13:00,6.21478,6.21515,6.21342,6.21414,13000000.0
2005-12-16 00:14:00,6.21356,6.21538,6.21356,6.21485,14000000.0
2005-12-16 00:15:00,6.21438,6.2148,6.21357,6.2148,12000000.0
2005-12-16 00:16:00,6.21481,6.21526,6.21416,6.21518,12000000.0
2005-12-16 00:17:00,6.21496,6.21555,6.21447,6.21489,10000000.0
2005-12-16 00:18:00,6.21516,6.21554,6.21455,6.2148,19000000.0
2005-12-16 00:19:00,6.21511,6.21702,6.21511,6.21663,12000000.0
2005-12-16 00:20:00,6.21698,6.21758,6.21599,6.21599,11000000.0
2005-12-16 00:21:00,6.21601,6.21601,6.21566,6.21592,14000000.0
2005-12-16 00:22:00,6.21627,6.21767,6.21627,6.21767,13000000.0
2005-12-16 00:23:00,6.2171,6.21766,6.21656,6.21671,13000000.0
2005-12-16 00:24:00,6.21658,6.21741,6.21658,6.21697,9000000.0
2005-12-16 00:25:00,6.21649,6.21702,6.21548,6.21548,13000000.0
2005-12-16 00:26:00,6.21549,6.21737,6.21549,6.21656,14000000.0
2005-12-16 00:27:00,6.21653,6.21663,6.21575,6.2163,15000000.0
2005-12-16 00:28:00,6.21621,6.21673,6.21587,6.21662,7000000.0
2005-12-16 00:29:00,6.21689,6.21731,6.2163,6.21701,17000000.0
2005-12-16 00:30:00,6.2166,6.2166,6.21531,6.21531,9000000.0
2005-12-16 00:31:00,6.21576,6.21666,6.21576,6.2159,13000000.0
2005-12-16 00:32:00,6.21685,6.21697,6.21569,6.21569,8000000.0
2005-12-16 00:33:00,6.21572,6.21677,6.21572,6.21659,19000000.0
2005-12-16 00:34:00,6.21657,6.21697,6.21604,6.21612,15000000.0
2005-12-16 00:35:00,6.21594,6.21644,6.21552,6.2163,12000000.0
2005-12-16 00:36:00,6.21686,6.21699,6.21612,6.21658,15000000.0
2005-12-16 00:37:00,6.21626,6.21721,6.21618,6.21721,15000000.0
2005-12-16 00:38:00,6.21717,6.2174,6.21692,6.21726,18000000.0
2005-12-16 00:39:00,6.2174,6.21837,6.21596,6.21768,20000000.0
2005-12-16 00:40:00,6.21785,6.21786,6.21712,6.21712,10000000.0
2005-12-16 00:41:00,6.21702,6.2189,6.21702,6.2189,9000000.0
2005-12-16 00:42:00,6.2186,6.2186,6.21781,6.21791,16000000.0
2005-12-16 00:43:00,6.2179,6.21938,6.2179,6.21872,16000000.0
2005-12-16 00:44:00,6.21904,6.21962,6.21879,6.21879,10000000.0
2005-12-16 00:45:00,6.219,6.21944,6.21836,6.21855,16000000.0
2005-12-16 00:46:00,6.21846,6.21985,6.21846,6.21985,12000000.0
2005-12-16 00:47:00,6.21976,6.21999,6.21897,6.21999,8000000.0
2005-12-16 00:48:00,6.22031,6.22069,6.21968,6.21977,16000000.0
2005-12-16 00:49:00,6.22109,6.22109,6.21987,6.21998,11000000.0
2005-12-16 00:50:00,6.2197,6.22026,6.21937,6.21937,9000000.0
2005-12-16 00:51:00,6.21909,6.21919,6.21897,6.2191,9000000.0
2005-12-16 00:52:00,6.21953,6.22091,6.21925,6.21925,18000000.0
2005-12-16 00:53:00,6.22011,6.22014,6.21893,6.21993,12000000.0
2005-12-16 00:54:00,6.2202,6.2206,6.2188,6.2188,12000000.0
2005-12-16 00:55:00,6.21866,6.21974,6.21846,6.21894,11000000.0
2005-12-16 00:56:00,6.21855,6.21873,6.21847,6.21856,14000000.0
2005-12-16 00:57:00,6.21844,6.2198,6.21824,6.21967,15000000.0
2005-12-16 00:58:00,6.21952,6.21952,6.21811,6.21883,9000000.0
2005-12-16 00:59:00,6.219,6.219,6.21792,6.21792,17000000.0
2005-12-16 01:00:00,6.21811,6.21904,6.21809,6.21809,12000000.0
2005-12-16 01:01:00,6.21847,6.22026,6.21847,6.22024,15000000.0
2005-12-16 01:02:00,6.22055,6.22118,6.21971,6.22034,10000000.0
2005-12-16 01:03:00,6.22082,6.22092,6.21994,6.22037,13000000.0
2005-12-16 01:04:00,6.22037,6.22045,6.22014,6.22014,13000000.0
2005-12-16 01:05:00,6.22044,6.22133,6.22016,6.22114,13000000.0
2005-12-16 01:06:00,6.22106,6.22149,6.2202,6.2203,12000000.0
2005-12-16 01:07:00,6.22071,6.2219,6.22071,6.22121,13000000.0
2005-12-16 01:08:00,6.22153,6.22283,6.22153,6.22233,15000000.0
2005-12-16 01:09:00,6.22084,6.22236,6.22084,6.22136,17000000.0
2005-12-16 01:10:00,6.22198,6.22264,6.22169,6.22198,10000000.0
2005-12-16 01:11:00,6.22198,6.22398,6.22182,6.22398,11000000.0
2005-12-16 01:12:00,6.22289,6.2233,6.22221,6.22307,10000000.0
2005-12-16 01:13:00,6.22396,6.22396,6.22253,6.22317,11000000.0
2005-12-16 01:14:00,6.22284,6.22284,6.22103,6.22174,13000000.0
2005-12-16 01:15:00,6.22052,6.22144,6.22031,6.22144,9000000.0
2005-12-16 01:16:00,6.22045,6.22159,6.21934,6.21978,12000000.0
2005-12-16 01:17:00,6.2192,6.22012,6.21882,6.21882,11000000.0
2005-12-16 01:18:00,6.21902,6.22013,6.21902,6.22013,12000000.0
2005-12-16 01:19:00,6.2194,6.22066,6.2194,6.21984,19000000.0
2005-12-16 01:20:00,6.21966,6.22015,6.21945,6.22003,11000000.0
2005-12-16 01:21:00,6.22045,6.22149,6.22042,6.22056,12000000.0
2005-12-16 01:22:00,6.22058,6.22071,6.22041,6.22071,9000000.0
2005-12-16 01:23:00,6.22069,6.22077,6.2205,6.22061,13000000.0
2005-12-16 01:24:00,6.22094,6.22188,6.22094,6.22126,14000000.0
2005-12-16 01:25:00,6.22183,6.22288,6.22183,6.22269,11000000.0
2005-12-16 01:26:00,6.22265,6.22319,6.2223,6.22275,10000000.0
2005-12-16 01:27:00,6.22195,6.22353,6.22195,6.22319,17000000.0
2005-12-16 01:28:00,6.22283,6.22371,6.22283,6.22346,13000000.0
2005-12-16 01:29:00,6.22323,6.22384,6.22171,6.22229,19000000.0
2005-12-16 01:30:00,6.22198,6.22343,6.22175,6.22312,15000000.0
2005-12-16 01:31:00,6.22202,6.22395,6.22202,6.22395,15000000.0
2005-12-16 01:32:00,6.22433,6.22498,6.2233,6.22423,12000000.0
2005-12-16 01:33:00,6.22312,6.22337,6.22276,6.22276,8000000.0
2005-12-16 01:34:00,6.22324,6.22419,6.22314,6.22314,18000000.0
2005-12-16 01:35:00,6.22289,6.22418,6.22289,6.22326,12000000.0
2005-12-16 01:36:00,6.22346,6.22467,6.22343,6.22343,16000000.0
2005-12-16 01:37:00,6.22359,6.22482,6.22359,6.22482,15000000.0
2005-12-16 01:38:00,6.22475,6.2255,6.22374,6.22411,18000000.0
2005-12-16 01:39:00,6.2242,6.22491,6.22378,6.22378,10000000.0
2005-12-16 01:40:00,6.22383,6.22507,6.22368,6.22472,11000000.0
2005-12-16 01:41:00,6.22352,6.22482,6.22352,6.22448,16000000.0
2005-12-16 01:42:00,6.22422,6.2246,6.22373,6.22454,14000000.0
2005-12-16 01:43:00,6.22464,6.22561,6.2239,6.22438,16000000.0
2005-12-16 01:44:00,6.22416,6.22499,6.22411,6.22484,15000000.0
2005-12-16 01:45:00,6.22466,6.22466,6.22336,6.22354,16000000.0
2005-12-16 01:46:00,6.22452,6.22452,6.22349,6.22349,9000000.0
2005-12-16 01:47:00,6.22354,6.2245,6.22322,6.22323,17000000.0
2005-12-16 01:48:00,6.22324,6.2235,6.22219,6.22306,16000000.0
2005-12-16 01:49:00,6.22336,6.22453,6.2231,6.22393,10000000.0
2005-12-16 01:50:00,6.22382,6.22417,6.22354,6.22375,11000000.0
2005-12-16 01:51:00,6.22293,6.22404,6.22253,6.2239,12000000.0
2005-12-16 01:52:00,6.22334,6.22334,6.22209,6.22228,12000000.0
2005-12-16 01:53:00,6.22236,6.22324,6.22193,6.22193,18000000.0
2005-12-16 01:54:00,6.22183,6.22298,6.22167,6.22212,14000000.0
2005-12-16 01:55:00,6.2222,6.22311,6.22141,6.22141,18000000.0
2005-12-16 01:56:00,6.22119,6.2213,6.22106,6.22121,8000000.0
2005-12-16 01:57:00,6.22117,6.22185,6.22054,6.22066,13000000.0
2005-12-16 01:58:00,6.2207,6.22197,6.2207,6.22123,11000000.0
2005-12-16 01:59:00,6.22107,6.2226,6.22107,6.2223,11000000.0
2005-12-16 02:00:00,6.21468,6.21502,6.21468,6.2149,16000000.0
2005-12-16 02:01:00,6.21663,6.22032,6.21663,6.21961,21000000.0
2005-12-16 02:02:00,6.22045,6.22126,6.22045,6.22099,10000000.0
2005-12-16 02:03:00,6.22074,6.22198,6.22074,6.22113,8000000.0
2005-12-16 02:04:00,6.22061,6.22149,6.21998,6.22067,14000000.0
2005-12-16 02:05:00,6.22053,6.22053,6.21963,6.22014,14000000.0
2005-12-16 02:06:00,6.22018,6.22056,6.21951,6.22033,15000000.0
2005-12-16 02:07:00,6.2207,6.22196,6.22006,6.22196,10000000.0
2005-12-16 02:08:00,6.22162,6.22261,6.22162,6.22242,16000000.0
2005-12-16 02:09:00,6.22271,6.22345,6.22186,6.22248,18000000.0
2005-12-16 02:10:00,6.22267,6.22358,6.22161,6.22358,16000000.0
2005-12-16 02:11:00,6.22291,6.22339,6.22193,6.22336,14000000.0
2005-12-16 02:12:00,6.22333,6.22414,6.22284,6.22286,10000000.0
2005-12-16 02:13:00,6.22344,6.22427,6.2221,6.22332,15000000.0
2005-12-16 02:14:00,6.22429,6.22485,6.22359,6.22474,19000000.0
2005-12-16 02:15:00,6.22511,6.2258,6.22367,6.2258,12000000.0
2005-12-16 02:16:00,6.22584,6.22599,6.22474,6.2254,18000000.0
2005-12-16 02:17:00,6.22572,6.22765,6.22572,6.22738,14000000.0
2005-12-16 02:18:00,6.22752,6.22821,6.22666,6.22821,12000000.0
2005-12-16 02:19:00,6.22838,6.22858,6.2273,6.22858,14000000.0
2005-12-16 02:20:00,6.2279,6.23057,6.2279,6.23057,13000000.0
2005-12-16 02:21:00,6.22999,6.23097,6.22956,6.23028,15000000.0
2005-12-16 02:22:00,6.22981,6.23037,6.2263,6.22767,13000000.0
2005-12-16 02:23:00,6.22811,6.23002,6.22775,6.23002,16000000.0
2005-12-16 02:24:00,6.23114,6.23114,6.22866,6.22932,17000000.0
2005-12-16 02:25:00,6.22833,6.22833,6.22633,6.22691,10000000.0
2005-12-16 02:26:00,6.22633,6.22657,6.22502,6.22637,13000000.0
2005-12-16 02:27:00,6.2266,6.2266,6.22493,6.22493,7000000.0
2005-12-16 02:28:00,6.22566,6.22619,6.22487,6.22608,9000000.0
2005-12-16 02:29:00,6.2275,6.22863,6.22617,6.22729,20000000.0
2005-12-16 02:30:00,6.22655,6.2268,6.22574,6.22611,11000000.0
2005-12-16 02:31:00,6.22525,6.22525,6.22352,6.22501,9000000.0
2005-12-16 02:32:00,6.22416,6.22485,6.22375,6.22485,13000000.0
2005-12-16 02:33:00,6.22471,6.22543,6.22422,6.22491,14000000.0
2005-12-16 02:34:00,6.22561,6.22563,6.22456,6.2247,17000000.0
2005-12-16 02:35:00,6.22485,6.22557,6.22435,6.22435,15000000.0
2005-12-16 02:36:00,6.22378,6.22439,6.22322,6.22322,14000000.0
2005-12-16 02:37:00,6.22223,6.22272,6.22154,6.22254,13000000.0
2005-12-16 02:38:00,6.22192,6.22233,6.22092,6.22233,14000000.0
2005-12-16 02:39:00,6.22214,6.22415,6.22181,6.22415,15000000.0
2005-12-16 02:40:00,6.22392,6.22392,6.22262,6.22332,12000000.0
2005-12-16 02:41:00,6.22323,6.22372,6.22235,6.22306,13000000.0
2005-12-16 02:42:00,6.22406,6.22542,6.22391,6.2247,16000000.0
2005-12-16 02:43:00,6.22381,6.22403,6.22228,6.22236,18000000.0
2005-12-16 02:44:00,6.22394,6.22394,6.22267,6.22274,10000000.0
2005-12-16 02:45:00,6.22251,6.22491,6.22251,6.22491,14000000.0
2005-12-16 02:46:00,6.22495,6.22535,6.2239,6.22454,18000000.0
2005-12-16 02:47:00,6.22477,6.22581,6.22442,6.22538,17000000.0
2005-12-16 02:48:00,6.2264,6.2264,6.22543,6.22572,7000000.0
2005-12-16 02:49:00,6.22618,6.22618,6.22473,6.22549,13000000.0
2005-12-16 02:50:00,6.22536,6.22585,6.22475,6.22546,14000000.0
2005-12-16 02:51:00,6.22641,6.2274,6.22606,6.2274,15000000.0
2005-12-16 02:52:00,6.22828,6.22877,6.22766,6.22877,15000000.0
2005-12-16 02:53:00,6.22837,6.22902,6.22796,6.2286,9000000.0
2005-12-16 02:54:00,6.22881,6.22928,6.22808,6.22928,13000000.0
2005-12-16 02:55:00,6.22829,6.22842,6.22717,6.22842,11000000.0
2005-12-16 02:56:00,6.22861,6.23146,6.22861,6.23146,18000000.0
2005-12-16 02:57:00,6.23261,6.23359,6.23028,6.23312,13000000.0
2005-12-16 02:58:00,6.2339,6.2339,6.23215,6.23215,9000000.0
2005-12-16 02:59:00,6.23357,6.23357,6.23128,6.23169,14000000.0
2005-12-16 03:00:00,6.23067,6.23107,6.2298,6.23036,11000000.0
2005-12-16 03:01:00,6.23038,6.23068,6.22982,6.23,11000000.0
2005-12-16 03:02:00,6.23002,6.2302,6.22878,6.22913,11000000.0
2005-12-16 03:03:00,6.22916,6.22939,6.22683,6.22683,23000000.0
2005-12-16 03:04:00,6.22727,6.22766,6.22688,6.22755,11000000.0
2005-12-16 03:05:00,6.2278,6.228,6.22669,6.22695,17000000.0
2005-12-16 03:06:00,6.22832,6.2285,6.22726,6.22726,9000000.0
2005-12-16 03:07:00,6.22689,6.22783,6.22675,6.22713,15000000.0
2005-12-16 03:08:00,6.22763,6.22763,6.22651,6.2271,12000000.0
2005-12-16 03:09:00,6.22672,6.22727,6.2262,6.22691,15000000.0
2005-12-16 03:10:00,6.22761,6.22781,6.22671,6.22744,19000000.0
2005-12-16 03:11:00,6.22771,6.22898,6.22717,6.22781,15000000.0
2005-12-16 03:12:00,6.22767,6.22987,6.22767,6.22951,18000000.0
2005-12-16 03:13:00,6.22979,6.23064,6.22955,6.22999,18000000.0
2005-12-16 03:14:00,6.23022,6.23104,6.22984,6.23104,10000000.0
2005-12-16 03:15:00,6.23057,6.23077,6.22996,6.23068,7000000.0
2005-12-16 03:16:00,6.2312,6.2313,6.2301,6.2301,8000000.0
2005-12-16 03:17:00,6.23163,6.23213,6.2301,6.23192,10000000.0
2005-12-16 03:18:00,6.23196,6.2339,6.2311,6.23261,15000000.0
2005-12-16 03:19:00,6.23476,6.23516,6.23391,6.23391,10000000.0
2005-12-16 03:20:00,6.23369,6.23556,6.23369,6.23474,16000000.0
2005-12-16 03:21:00,6.23427,6.23582,6.23401,6.23401,11000000.0
2005-12-16 03:22:00,6.23435,6.2362,6.23411,6.23546,10000000.0
2005-12-16 03:23:00,6.23525,6.23582,6.23359,6.23359,12000000.0
2005-12-16 03:24:00,6.2336,6.23416,6.23308,6.23372,13000000.0
2005-12-16 03:25:00,6.23288,6.23288,6.23142,6.23142,11000000.0
2005-12-16 03:26:00,6.23202,6.23255,6.2309,6.23159,13000000.0
2005-12-16 03:27:00,6.23201,6.23362,6.23201,6.23233,14000000.0
2005-12-16 03:28:00,6.23204,6.23284,6.23121,6.23121,18000000.0
2005-12-16 03:29:00,6.23056,6.23118,6.22959,6.22959,15000000.0
2005-12-16 03:30:00,6.22926,6.23082,6.22901,6.23022,10000000.0
2005-12-16 03:31:00,6.23025,6.23107,6.23,6.2304,13000000.0
2005-12-16 03:32:00,6.231,6.23172,6.23001,6.23029,16000000.0
2005-12-16 03:33:00,6.22929,6.22929,6.22726,6.2275,13000000.0
2005-12-16 03:34:00,6.22687,6.22793,6.22594,6.22662,16000000.0
2005-12-16 03:35:00,6.22664,6.22664,6.22544,6.22564,10000000.0
2005-12-16 03:36:00,6.22562,6.22562,6.22443,6.22557,11000000.0
2005-12-16 03:37:00,6.22538,6.2267,6.22538,6.2267,13000000.0
2005-12-16 03:38:00,6.22682,6.22784,6.22634,6.22765,13000000.0
2005-12-16 03:39:00,6.2281,6.22941,6.22803,6.22899,13000000.0
2005-12-16 03:40:00,6.22886,6.22897,6.22766,6.22819,12000000.0
2005-12-16 03:41:00,6.22866,6.22941,6.22804,6.22808,16000000.0
2005-12-16 03:42:00,6.22801,6.22876,6.22796,6.2286,21000000.0
2005-12-16 03:43:00,6.22862,6.22926,6.22737,6.22883,18000000.0
2005-12-16 03:44:00,6.22857,6.22857,6.22738,6.22837,15000000.0
2005-12-16 03:45:00,6.22868,6.22897,6.22792,6.22803,9000000.0
2005-12-16 03:46:00,6.22598,6.22647,6.22492,6.22612,8000000.0
2005-12-16 03:47:00,6.22519,6.22596,6.22459,6.22527,11000000.0
2005-12-16 03:48:00,6.2255,6.22607,6.22494,6.22565,9000000.0
2005-12-16 03:49:00,6.2267,6.2267,6.22526,6.22582,16000000.0
2005-12-16 03:50:00,6.22601,6.22727,6.22552,6.22552,19000000.0
2005-12-16 03:51:00,6.22563,6.2264,6.22541,6.22576,9000000.0
2005-12-16 03:52:00,6.22729,6.22744,6.22602,6.22605,19000000.0
2005-12-16 03:53:00,6.22613,6.22747,6.22607,6.22607,10000000.0
2005-12-16 03:54:00,6.22708,6.22789,6.2268,6.22723,17000000.0
2005-12-16 03:55:00,6.22734,6.22837,6.2269,6.22732,16000000.0
2005-12-16 03:56:00,6.22832,6.2287,6.22764,6.22831,7000000.0
2005-12-16 03:57:00,6.22891,6.22916,6.22809,6.22818,11000000.0
2005-12-16 03:58:00,6.22834,6.22941,6.22783,6.22783,12000000.0
2005-12-16 03:59:00,6.22857,6.22954,6.22826,6.22896,17000000.0
2005-12-16 04:00:00,6.22882,6.22964,6.22825,6.22861,12000000.0
2005-12-16 04:01:00,6.2285,6.22997,6.2285,6.22893,16000000.0
2005-12-16 04:02:00,6.22904,6.2295,6.22836,6.2288,14000000.0
2005-12-16 04:03:00,6.22804,6.22885,6.22729,6.22729,12000000.0
2005-12-16 04:04:00,6.22682,6.22784,6.22672,6.22672,16000000.0
2005-12-16 04:05:00,6.22698,6.22882,6.2269,6.22882,13000000.0
2005-12-16 04:06:00,6.22941,6.23159,6.22941,6.23159,16000000.0
2005-12-16 04:07:00,6.23149,6.23167,6.2296,6.2296,13000000.0
2005-12-16 04:08:00,6.22974,6.23001,6.22881,6.22988,14000000.0
2005-12-16 04:09:00,6.22914,6.22957,6.22884,6.22931,10000000.0
2005-12-16 04:10:00,6.22945,6.22962,6.22927,6.22944,12000000.0
2005-12-16 04:11:00,6.22889,6.22889,6.22795,6.22801,14000000.0
2005-12-16 04:12:00,6.22767,6.22857,6.22713,6.22713,19000000.0
2005-12-16 04:13:00,6.22805,6.22805,6.22626,6.22626,20000000.0
2005-12-16 04:14:00,6.22589,6.2264,6.22502,6.22506,12000000.0
2005-12-16 04:15:00,6.22515,6.22559,6.22453,6.22559,8000000.0
2005-12-16 04:16:00,6.22507,6.22541,6.22415,6.22471,13000000.0
2005-12-16 04:17:00,6.22424,6.22517,6.22363,6.22505,15000000.0
2005-12-16 04:18:00,6.22518,6.22644,6.22492,6.22644,9000000.0
2005-12-16 04:19:00,6.22646,6.22727,6.22608,6.22608,12000000.0
2005-12-16 04:20:00,6.22601,6.22678,6.22521,6.22521,9000000.0
2005-12-16 04:21:00,6.22458,6.22545,6.22411,6.22411,17000000.0
2005-12-16 04:22:00,6.22481,6.22639,6.22481,6.22627,14000000.0
2005-12-16 04:23:00,6.22545,6.22568,6.22472,6.2256,10000000.0
2005-12-16 04:24:00,6.22519,6.22642,6.22512,6.22637,12000000.0
2005-12-16 04:25:00,6.22623,6.22685,6.22563,6.2259,10000000.0
2005-12-16 04:26:00,6.22637,6.22789,6.22637,6.22751,7000000.0
2005-12-16 04:27:00,6.2271,6.2271,6.22559,6.22657,15000000.0
2005-12-16 04:28:00,6.22664,6.22704,6.22598,6.22598,7000000.0
2005-12-16 04:29:00,6.2259,6.22739,6.2259,6.22621,14000000.0
2005-12-16 04:30:00,6.22641,6.22818,6.22641,6.22656,11000000.0
2005-12-16 04:31:00,6.22767,6.22908,6.22714,6.22838,15000000.0
2005-12-16 04:32:00,6.22963,6.23097,6.22948,6.23029,17000000.0
2005-12-16 04:33:00,6.23115,6.23115,6.22931,6.2301,14000000.0
2005-12-16 04:34:00,6.23004,6.23029,6.22919,6.23021,9000000.0
2005-12-16 04:35:00,6.23054,6.23119,6.22985,6.23111,12000000.0
2005-12-16 04:36:00,6.23061,6.23134,6.23019,6.23092,12000000.0
2005-12-16 04:37:00,6.23069,6.23069,6.22929,6.22967,12000000.0
2005-12-16 04:38:00,6.23072,6.23097,6.22989,6.23029,11000000.0
2005-12-16 04:39:00,6.23061,6.23093,6.2301,6.23041,17000000.0
2005-12-16 04:40:00,6.23068,6.2309,6.23011,6.23072,9000000.0
2005-12-16 04:41:00,6.23025,6.23098,6.22983,6.22983,10000000.0
2005-12-16 04:42:00,6.22999,6.23135,6.22999,6.23079,8000000.0
2005-12-16 04:43:00,6.23074,6.2316,6.22988,6.22992,18000000.0
2005-12-16 04:44:00,6.22966,6.23073,6.22966,6.23049,9000000.0
2005-12-16 04:45:00,6.22982,6.23052,6.2297,6.2297,9000000.0
2005-12-16 04:46:00,6.22947,6.23084,6.22923,6.23066,16000000.0
2005-12-16 04:47:00,6.23068,6.23084,6.2294,6.2298,12000000.0
2005-12-16 04:48:00,6.22995,6.23088,6.22971,6.22971,10000000.0
2005-12-16 04:49:00,6.22935,6.22964,6.22935,6.22942,16000000.0
2005-12-16 04:50:00,6.22984,6.23103,6.22984,6.23062,16000000.0
2005-12-16 04:51:00,6.22984,6.23101,6.22925,6.22925,20000000.0
2005-12-16 04:52:00,6.22854,6.23057,6.22854,6.22954,13000000.0
2005-12-16 04:53:00,6.22958,6.23017,6.22899,6.22899,11000000.0
2005-12-16 04:54:00,6.22958,6.231,6.22913,6.231,11000000.0
2005-12-16 04:55:00,6.23027,6.23085,6.22942,6.22942,12000000.0
2005-12-16 04:56:00,6.22972,6.23051,6.22953,6.22975,16000000.0
2005-12-16 04:57:00,6.23058,6.23058,6.22952,6.22972,7000000.0
2005-12-16 04:58:00,6.22925,6.23006,6.22884,6.22884,13000000.0
2005-12-16 04:59:00,6.22874,6.22953,6.22802,6.2291,17000000.0
2005-12-16 05:00:00,6.22918,6.22981,6.22887,6.22934,10000000.0
2005-12-16 05:01:00,6.2298,6.2298,6.2282,6.2282,13000000.0
2005-12-16 05:02:00,6.22805,6.22945,6.22805,6.22861,18000000.0
2005-12-16 05:03:00,6.22861,6.22965,6.22835,6.22835,9000000.0
2005-12-16 05:04:00,6.22851,6.22926,6.2281,6.2281,12000000.0
2005-12-16 05:05:00,6.22774,6.22842,6.22755,6.22808,10000000.0
2005-12-16 05:06:00,6.22773,6.22822,6.22683,6.22683,20000000.0
2005-12-16 05:07:00,6.22683,6.22848,6.22683,6.22819,10000000.0
2005-12-16 05:08:00,6.22835,6.22889,6.22835,6.22865,17000000.0
2005-12-16 05:09:00,6.22833,6.2287,6.22745,6.2287,15000000.0
2005-12-16 05:10:00,6.22818,6.22864,6.2279,6.2279,10000000.0
2005-12-16 05:11:00,6.22785,6.22787,6.22764,6.22764,16000000.0
2005-12-16 05:12:00,6.22778,6.22788,6.22763,6.22763,7000000.0
2005-12-16 05:13:00,6.22774,6.2287,6.22706,6.22716,12000000.0
2005-12-16 05:14:00,6.22724,6.22862,6.22724,6.22828,14000000.0
2005-12-16 05:15:00,6.22837,6.22863,6.2277,6.2277,16000000.0
2005-12-16 05:16:00,6.2273,6.22755,6.22721,6.22751,15000000.0
2005-12-16 05:17:00,6.22752,6.22847,6.22752,6.22847,10000000.0
2005-12-16 05:18:00,6.22825,6.22861,6.22781,6.22787,13000000.0
2005-12-16 05:19:00,6.22763,6.22916,6.22763,6.22915,13000000.0
2005-12-16 05:20:00,6.22872,6.22872,6.22785,6.22785,20000000.0
2005-12-16 05:21:00,6.22759,6.2278,6.22752,6.2278,9000000.0
2005-12-16 05:22:00,6.22774,6.22776,6.22752,6.22761,17000000.0
2005-12-16 05:23:00,6.22787,6.22886,6.22787,6.22874,14000000.0
2005-12-16 05:24:00,6.2291,6.22922,6.22893,6.22916,19000000.0
2005-12-16 05:25:00,6.22896,6.22921,6.22896,6.22909,13000000.0
2005-12-16 05:26:00,6.22869,6.22964,6.22837,6.22837,13000000.0
2005-12-16 05:27:00,6.22892,6.22988,6.22884,6.22887,13000000.0
2005-12-16 05:28:00,6.22908,6.22992,6.22908,6.22915,10000000.0
2005-12-16 05:29:00,6.2296,6.23091,6.2296,6.23032,17000000.0
2005-12-16 05:30:00,6.23029,6.23104,6.22988,6.23067,21000000.0
2005-12-16 05:31:00,6.23107,6.23107,6.2302,6.23046,13000000.0
2005-12-16 05:32:00,6.23074,6.23243,6.23074,6.23126,16000000.0
2005-12-16 05:33:00,6.2312,6.23189,6.23084,6.23189,13000000.0
2005-12-16 05:34:00,6.23189,6.23189,6.23084,6.23085,13000000.0
2005-12-16 05:35:00,6.23026,6.23091,6.2297,6.22992,14000000.0
2005-12-16 05:36:00,6.22995,6.23087,6.22995,6.23087,18000000.0
2005-12-16 05:37:00,6.23067,6.23074,6.22985,6.23074,12000000.0
2005-12-16 05:38:00,6.23073,6.23073,6.22969,6.22972,13000000.0
2005-12-16 05:39:00,6.22937,6.23046,6.22937,6.23001,21000000.0
2005-12-16 05:40:00,6.23008,6.23047,6.22936,6.23013,14000000.0
2005-12-16 05:41:00,6.2296,6.23025,6.2292,6.23025,13000000.0
2005-12-16 05:42:00,6.22985,6.22987,6.22879,6.22879,8000000.0
2005-12-16 05:43:00,6.22998,6.23038,6.22948,6.23038,13000000.0
2005-12-16 05:44:00,6.23035,6.23045,6.22985,6.23045,13000000.0
2005-12-16 05:45:00,6.23081,6.23096,6.23064,6.23071,24000000.0
2005-12-16 05:46:00,6.23084,6.23088,6.23061,6.23085,14000000.0
2005-12-16 05:47:00,6.23079,6.23094,6.23066,6.23079,11000000.0
2005-12-16 05:48:00,6.23134,6.23138,6.22971,6.2304,18000000.0
2005-12-16 05:49:00,6.23045,6.23049,6.23009,6.23018,10000000.0
2005-12-16 05:50:00,6.23038,6.23038,6.22905,6.22905,10000000.0
2005-12-16 05:51:00,6.22948,6.23068,6.22948,6.23068,11000000.0
2005-12-16 05:52:00,6.23097,6.23097,6.23035,6.23057,19000000.0
2005-12-16 05:53:00,6.23061,6.23061,6.23025,6.23058,15000000.0
2005-12-16 05:54:00,6.23068,6.23071,6.2292,6.2292,7000000.0
2005-12-16 05:55:00,6.22926,6.2305,6.22926,6.23028,12000000.0
2005-12-16 05:56:00,6.23036,6.23039,6.22947,6.22993,16000000.0
2005-12-16 05:57:00,6.23022,6.23026,6.22928,6.22956,11000000.0
2005-12-16 05:58:00,6.22984,6.23035,6.22893,6.22893,22000000.0
2005-12-16 05:59:00,6.22874,6.22937,6.22874,6.22905,9000000.0
2005-12-16 06:00:00,6.22933,6.22947,6.22848,6.22947,17000000.0
2005-12-16 06:01:00,6.22956,6.23006,6.22876,6.22943,18000000.0
2005-12-16 06:02:00,6.22964,6.22964,6.22854,6.22951,18000000.0
2005-12-16 06:03:00,6.22905,6.22942,6.22788,6.22828,16000000.0
2005-12-16 06:04:00,6.2283,6.22895,6.2283,6.22895,8000000.0
2005-12-16 06:05:00,6.22883,6.2293,6.22853,6.22914,10000000.0
2005-12-16 06:06:00,6.22923,6.22944,6.2291,6.22936,27000000.0
2005-12-16 06:07:00,6.22895,6.22915,6.22847,6.22857,17000000.0
2005-12-16 06:08:00,6.22866,6.22869,6.22843,6.22847,14000000.0
2005-12-16 06:09:00,6.22857,6.22874,6.22853,6.22858,13000000.0
2005-12-16 06:10:00,6.2284,6.22875,6.22789,6.22799,14000000.0
2005-12-16 06:11:00,6.22778,6.22819,6.22711,6.22794,16000000.0
2005-12-16 06:12:00,6.2279,6.22837,6.22713,6.22791,17000000.0
2005-12-16 06:13:00,6.22786,6.228,6.22695,6.22748,14000000.0
2005-12-16 06:14:00,6.22835,6.2284,6.22754,6.22795,12000000.0
2005-12-16 06:15:00,6.22796,6.22818,6.22796,6.22809,13000000.0
2005-12-16 06:16:00,6.22795,6.22818,6.2279,6.22808,14000000.0
2005-12-16 06:17:00,6.22782,6.22807,6.22782,6.22793,11000000.0
2005-12-16 06:18:00,6.22804,6.22818,6.22788,6.22807,12000000.0
2005-12-16 06:19:00,6.22816,6.22821,6.22798,6.22811,19000000.0
2005-12-16 06:20:00,6.22784,6.22819,6.22783,6.22819,11000000.0
2005-12-16 06:21:00,6.22803,6.22822,6.22797,6.2281,9000000.0
2005-12-16 06:22:00,6.22802,6.22813,6.22782,6.22787,22000000.0
2005-12-16 06:23:00,6.22812,6.22828,6.228,6.22805,18000000.0
2005-12-16 06:24:00,6.22813,6.22818,6.22788,6.22815,8000000.0
2005-12-16 06:25:00,6.22825,6.22847,6.22816,6.22839,9000000.0
2005-12-16 06:26:00,6.22811,6.22811,6.2266,6.2279,13000000.0
2005-12-16 06:27:00,6.22801,6.22815,6.22727,6.22815,15000000.0
2005-12-16 06:28:00,6.22775,6.22813,6.22701,6.22701,18000000.0
2005-12-16 06:29:00,6.22814,6.2285,6.22776,6.22785,16000000.0
2005-12-16 06:30:00,6.22816,6.22843,6.22753,6.22758,10000000.0
2005-12-16 06:31:00,6.22751,6.22804,6.22721,6.22765,13000000.0
2005-12-16 06:32:00,6.22765,6.22779,6.22749,6.22779,10000000.0
2005-12-16 06:33:00,6.22782,6.22782,6.22753,6.22782,10000000.0
2005-12-16 06:34:00,6.22772,6.22772,6.2267,6.2267,15000000.0
2005-12-16 06:35:00,6.22676,6.22715,6.22676,6.22715,13000000.0
2005-12-16 06:36:00,6.22659,6.22739,6.22535,6.22649,23000000.0
2005-12-16 06:37:00,6.22654,6.22654,6.22567,6.22601,11000000.0
2005-12-16 06:38:00,6.22586,6.22586,6.22452,6.22493,17000000.0
2005-12-16 06:39:00,6.22455,6.22518,6.22426,6.22502,8000000.0
2005-12-16 06:40:00,6.22475,6.22529,6.22383,6.22433,15000000.0
2005-12-16 06:41:00,6.22473,6.22509,6.22406,6.22406,15000000.0
2005-12-16 06:42:00,6.22413,6.22544,6.22395,6.22438,16000000.0
2005-12-16 06:43:00,6.22478,6.22624,6.22469,6.22547,12000000.0
2005-12-16 06:44:00,6.22611,6.22792,6.22611,6.22792,13000000.0
2005-12-16 06:45:00,6.22787,6.22817,6.22697,6.22793,14000000.0
2005-12-16 06:46:00,6.22771,6.22771,6.2265,6.22657,12000000.0
2005-12-16 06:47:00,6.22727,6.22727,6.2266,6.22674,11000000.0
2005-12-16 06:48:00,6.22644,6.22723,6.22549,6.22704,15000000.0
2005-12-16 06:49:00,6.22638,6.22699,6.2256,6.22645,17000000.0
2005-12-16 06:50:00,6.2262,6.22649,6.22528,6.2261,13000000.0
2005-12-16 06:51:00,6.22594,6.22645,6.22552,6.22576,8000000.0
2005-12-16 06:52:00,6.22609,6.22655,6.22555,6.22558,14000000.0
2005-12-16 06:53:00,6.22627,6.22749,6.2261,6.22748,13000000.0
2005-12-16 06:54:00,6.22706,6.22756,6.22638,6.22704,8000000.0
2005-12-16 06:55:00,6.22634,6.22699,6.22594,6.22699,10000000.0
2005-12-16 06:56:00,6.22682,6.22686,6.22515,6.22585,11000000.0
2005-12-16 06:57:00,6.22568,6.22627,6.22428,6.22428,17000000.0
2005-12-16 06:58:00,6.22492,6.22556,6.22384,6.22556,12000000.0
2005-12-16 06:59:00,6.22447,6.22516,6.22447,6.22448,14000000.0
2005-12-16 07:00:00,6.22434,6.22575,6.22434,6.22492,11000000.0
2005-12-16 07:01:00,6.22439,6.22569,6.22439,6.22569,10000000.0
2005-12-16 07:02:00,6.22594,6.2267,6.2247,6.22599,14000000.0
2005-12-16 07:03:00,6.22601,6.2261,6.22437,6.22437,7000000.0
2005-12-16 07:04:00,6.22456,6.22546,6.22399,6.22491,16000000.0
2005-12-16 07:05:00,6.2241,6.22486,6.22386,6.22403,15000000.0
2005-12-16 07:06:00,6.22334,6.22453,6.22321,6.22323,16000000.0
2005-12-16 07:07:00,6.22338,6.22424,6.22314,6.22367,12000000.0
2005-12-16 07:08:00,6.2241,6.22443,6.22278,6.22369,8000000.0
2005-12-16 07:09:00,6.22329,6.22385,6.223,6.22379,8000000.0
2005-12-16 07:10:00,6.22384,6.22399,6.22288,6.22307,16000000.0
2005-12-16 07:11:00,6.22331,6.22339,6.22316,6.22328,17000000.0
2005-12-16 07:12:00,6.22361,6.22439,6.2229,6.22399,20000000.0
2005-12-16 07:13:00,6.22424,6.22436,6.22357,6.22435,18000000.0
2005-12-16 07:14:00,6.22322,6.22421,6.22322,6.22421,11000000.0
2005-12-16 07:15:00,6.22336,6.22336,6.22014,6.22054,18000000.0
2005-12-16 07:16:00,6.21984,6.22187,6.21984,6.22187,18000000.0
2005-12-16 07:17:00,6.22208,6.22299,6.22168,6.2222,12000000.0
2005-12-16 07:18:00,6.22198,6.22198,6.22085,6.2215,18000000.0
2005-12-16 07:19:00,6.2217,6.22264,6.22167,6.22216,14000000.0
2005-12-16 07:20:00,6.2228,6.22349,6.22217,6.22349,18000000.0
2005-12-16 07:21:00,6.22376,6.22478,6.22339,6.22395,13000000.0
2005-12-16 07:22:00,6.2238,6.22458,6.22371,6.22373,14000000.0
2005-12-16 07:23:00,6.22507,6.22507,6.22382,6.22493,15000000.0
2005-12-16 07:24:00,6.22502,6.22502,6.22368,6.2241,16000000.0
2005-12-16 07:25:00,6.22337,6.22375,6.22114,6.2225,15000000.0
2005-12-16 07:26:00,6.22288,6.22342,6.22245,6.22341,13000000.0
2005-12-16 07:27:00,6.22346,6.22427,6.22277,6.22386,12000000.0
2005-12-16 07:28:00,6.22296,6.22366,6.22172,6.22194,22000000.0
2005-12-16 07:29:00,6.22243,6.22326,6.22156,6.22326,16000000.0
2005-12-16 07:30:00,6.22399,6.22587,6.22326,6.22423,14000000.0
2005-12-16 07:31:00,6.22362,6.22397,6.22282,6.22328,13000000.0
2005-12-16 07:32:00,6.22333,6.22382,6.22282,6.22358,9000000.0
2005-12-16 07:33:00,6.22312,6.22324,6.22238,6.22316,7000000.0
2005-12-16 07:34:00,6.22293,6.22349,6.22216,6.22301,18000000.0
2005-12-16 07:35:00,6.22302,6.22324,6.22253,6.22324,9000000.0
2005-12-16 07:36:00,6.2231,6.22312,6.22286,6.22309,13000000.0
2005-12-16 07:37:00,6.22297,6.22425,6.22297,6.22363,11000000.0
2005-12-16 07:38:00,6.22351,6.2242,6.22299,6.22299,11000000.0
2005-12-16 07:39:00,6.22269,6.22416,6.22269,6.22332,19000000.0
2005-12-16 07:40:00,6.22341,6.22369,6.22254,6.22257,11000000.0
2005-12-16 07:41:00,6.22283,6.22407,6.22283,6.22352,7000000.0
2005-12-16 07:42:00,6.22376,6.22397,6.223,6.223,13000000.0
2005-12-16 07:43:00,6.2233,6.22516,6.2233,6.22497,14000000.0
2005-12-16 07:44:00,6.22503,6.22503,6.22367,6.22405,10000000.0
2005-12-16 07:45:00,6.22428,6.22473,6.22348,6.22348,8000000.0
2005-12-16 07:46:00,6.22398,6.22444,6.22309,6.22309,13000000.0
2005-12-16 07:47:00,6.22301,6.22414,6.2228,6.22399,15000000.0
2005-12-16 07:48:00,6.22288,6.22305,6.2217,6.22181,13000000.0
2005-12-16 07:49:00,6.22144,6.22184,6.22123,6.22137,10000000.0
2005-12-16 07:50:00,6.22078,6.22209,6.22078,6.22184,17000000.0
2005-12-16 07:51:00,6.22163,6.22164,6.21877,6.21877,16000000.0
2005-12-16 07:52:00,6.21919,6.21969,6.21776,6.21828,13000000.0
2005-12-16 07:53:00,6.21864,6.21916,6.21812,6.21867,10000000.0
2005-12-16 07:54:00,6.21794,6.21843,6.21767,6.21843,11000000.0
2005-12-16 07:55:00,6.21849,6.2194,6.217,6.2193,12000000.0
2005-12-16 07:56:00,6.21903,6.22078,6.21829,6.21984,13000000.0
2005-12-16 07:57:00,6.22021,6.22021,6.21876,6.21935,8000000.0
2005-12-16 07:58:00,6.21858,6.22015,6.21858,6.22015,14000000.0
2005-12-16 07:59:00,6.21934,6.22035,6.21897,6.21983,15000000.0
2005-12-16 08:00:00,6.21943,6.22032,6.21943,6.21969,10000000.0
2005-12-16 08:01:00,6.22078,6.22082,6.21997,6.22051,13000000.0
2005-12-16 08:02:00,6.21991,6.22065,6.21913,6.21913,14000000.0
2005-12-16 08:03:00,6.21911,6.22131,6.21911,6.21971,12000000.0
2005-12-16 08:04:00,6.21983,6.22171,6.21964,6.21967,16000000.0
2005-12-16 08:05:00,6.21933,6.2203,6.21843,6.21843,14000000.0
2005-12-16 08:06:00,6.21903,6.21932,6.21807,6.21928,19000000.0
2005-12-16 08:07:00,6.21953,6.21953,6.21805,6.21895,19000000.0
2005-12-16 08:08:00,6.21885,6.21907,6.21808,6.219,11000000.0
2005-12-16 08:09:00,6.21906,6.21923,6.21811,6.21877,10000000.0
2005-12-16 08:10:00,6.21836,6.2191,6.21807,6.21807,16000000.0
2005-12-16 08:11:00,6.21786,6.21872,6.21772,6.21819,9000000.0
2005-12-16 08:12:00,6.21837,6.21864,6.21718,6.21792,10000000.0
2005-12-16 08:13:00,6.21761,6.21815,6.21608,6.21652,11000000.0
2005-12-16 08:14:00,6.21592,6.21756,6.21525,6.21737,12000000.0
2005-12-16 08:15:00,6.21655,6.21664,6.21542,6.21656,15000000.0
2005-12-16 08:16:00,6.21643,6.21696,6.21531,6.21696,14000000.0
2005-12-16 08:17:00,6.2169,6.21745,6.21635,6.21635,10000000.0
2005-12-16 08:18:00,6.2167,6.21821,6.2167,6.21789,9000000.0
2005-12-16 08:19:00,6.21772,6.21794,6.21646,6.2168,11000000.0
2005-12-16 08:20:00,6.21671,6.21698,6.21603,6.21671,11000000.0
2005-12-16 08:21:00,6.21742,6.21819,6.21659,6.21819,20000000.0
2005-12-16 08:22:00,6.21851,6.21858,6.21779,6.21853,8000000.0
2005-12-16 08:23:00,6.21862,6.21924,6.21822,6.21822,12000000.0
2005-12-16 08:24:00,6.21888,6.22114,6.21888,6.22094,13000000.0
2005-12-16 08:25:00,6.2221,6.22253,6.22095,6.22253,12000000.0
2005-12-16 08:26:00,6.22261,6.22445,6.2221,6.22248,13000000.0
2005-12-16 08:27:00,6.22199,6.2233,6.22199,6.22246,11000000.0
2005-12-16 08:28:00,6.22219,6.22367,6.22213,6.22344,8000000.0
2005-12-16 08:29:00,6.22333,6.22463,6.22271,6.22402,12000000.0
2005-12-16 08:30:00,6.22306,6.22306,6.222,6.22292,11000000.0
2005-12-16 08:31:00,6.22314,6.22373,6.22247,6.22258,10000000.0
2005-12-16 08:32:00,6.22209,6.22266,6.22114,6.22187,13000000.0
2005-12-16 08:33:00,6.22193,6.22196,6.22088,6.22118,11000000.0
2005-12-16 08:34:00,6.22017,6.22061,6.21813,6.21857,17000000.0
2005-12-16 08:35:00,6.21898,6.22,6.21891,6.2195,11000000.0
2005-12-16 08:36:00,6.21858,6.22062,6.21858,6.22062,10000000.0
2005-12-16 08:37:00,6.22049,6.22059,6.21993,6.22018,9000000.0
2005-12-16 08:38:00,6.22007,6.22059,6.21856,6.21858,18000000.0
2005-12-16 08:39:00,6.21844,6.21951,6.21815,6.21931,8000000.0
2005-12-16 08:40:00,6.21978,6.22037,6.21934,6.22037,7000000.0
2005-12-16 08:41:00,6.22064,6.22081,6.21927,6.21994,16000000.0
2005-12-16 08:42:00,6.22042,6.22099,6.22041,6.22071,14000000.0
2005-12-16 08:43:00,6.22081,6.22135,6.22,6.22092,12000000.0
2005-12-16 08:44:00,6.22151,6.22156,6.2192,6.22035,9000000.0
2005-12-16 08:45:00,6.22003,6.22008,6.21907,6.21939,18000000.0
2005-12-16 08:46:00,6.21942,6.22014,6.21839,6.2195,14000000.0
2005-12-16 08:47:00,6.21893,6.21971,6.21866,6.21945,18000000.0
2005-12-16 08:48:00,6.21939,6.22117,6.21939,6.22079,12000000.0
2005-12-16 08:49:00,6.21978,6.22019,6.21895,6.21974,14000000.0
2005-12-16 08:50:00,6.21997,6.21997,6.21907,6.21926,16000000.0
2005-12-16 08:51:00,6.21915,6.2196,6.21817,6.2189,21000000.0
2005-12-16 08:52:00,6.21894,6.22011,6.21894,6.21936,20000000.0
2005-12-16 08:53:00,6.21922,6.22015,6.21904,6.21982,7000000.0
2005-12-16 08:54:00,6.21965,6.2203,6.21934,6.22003,17000000.0
2005-12-16 08:55:00,6.2202,6.22068,6.22002,6.22002,12000000.0
2005-12-16 08:56:00,6.2202,6.22167,6.21988,6.22074,17000000.0
2005-12-16 08:57:00,6.2204,6.22156,6.2198,6.22011,16000000.0
2005-12-16 08:58:00,6.22035,6.22075,6.21923,6.21923,12000000.0
2005-12-16 08:59:00,6.21964,6.2211,6.21964,6.22034,13000000.0
2005-12-16 09:00:00,6.22031,6.22158,6.22031,6.22158,17000000.0
2005-12-16 09:01:00,6.22125,6.22192,6.2208,6.22192,13000000.0
2005-12-16 09:02:00,6.22116,6.2218,6.22073,6.2215,8000000.0
2005-12-16 09:03:00,6.2219,6.22253,6.22036,6.221,16000000.0
2005-12-16 09:04:00,6.21928,6.2195,6.21853,6.21881,8000000.0
2005-12-16 09:05:00,6.21972,6.21985,6.21833,6.21985,11000000.0
2005-12-16 09:06:00,6.22014,6.22015,6.21912,6.2192,10000000.0
2005-12-16 09:07:00,6.21927,6.22002,6.21897,6.21934,10000000.0
2005-12-16 09:08:00,6.21917,6.22081,6.21917,6.22001,19000000.0
2005-12-16 09:09:00,6.22003,6.22142,6.22003,6.22142,16000000.0
2005-12-16 09:10:00,6.22101,6.22162,6.22086,6.22157,8000000.0
2005-12-16 09:11:00,6.22248,6.22298,6.22175,6.22192,11000000.0
2005-12-16 09:12:00,6.22168,6.22201,6.22052,6.22087,16000000.0
2005-12-16 09:13:00,6.22046,6.22117,6.21947,6.21947,15000000.0
2005-12-16 09:14:00,6.21925,6.22033,6.21853,6.21937,17000000.0
2005-12-16 09:15:00,6.21892,6.21936,6.21745,6.21763,12000000.0
2005-12-16 09:16:00,6.21684,6.21789,6.21684,6.21726,14000000.0
2005-12-16 09:17:00,6.21732,6.21792,6.21695,6.21761,14000000.0
2005-12-16 09:18:00,6.21766,6.21812,6.21718,6.21808,18000000.0
2005-12-16 09:19:00,6.21772,6.21836,6.21728,6.21769,14000000.0
2005-12-16 09:20:00,6.21815,6.21864,6.21655,6.21816,18000000.0
2005-12-16 09:21:00,6.21864,6.2191,6.21635,6.21635,17000000.0
2005-12-16 09:22:00,6.21656,6.21718,6.21544,6.21629,13000000.0
2005-12-16 09:23:00,6.21622,6.21701,6.21528,6.21638,12000000.0
2005-12-16 09:24:00,6.2165,6.21779,6.21625,6.21773,14000000.0
2005-12-16 09:25:00,6.21739,6.21779,6.21676,6.21676,9000000.0
2005-12-16 09:26:00,6.21668,6.21783,6.21667,6.21727,13000000.0
2005-12-16 09:27:00,6.21672,6.21744,6.216,6.216,13000000.0
2005-12-16 09:28:00,6.21707,6.21735,6.21637,6.21686,19000000.0
2005-12-16 09:29:00,6.2168,6.21751,6.21671,6.21672,14000000.0
2005-12-16 09:30:00,6.21624,6.21815,6.21622,6.21815,15000000.0
2005-12-16 09:31:00,6.21863,6.21863,6.21663,6.21696,11000000.0
2005-12-16 09:32:00,6.21647,6.21723,6.2151,6.21541,16000000.0
2005-12-16 09:33:00,6.21596,6.21722,6.21506,6.2152,9000000.0
2005-12-16 09:34:00,6.21509,6.21583,6.21421,6.21568,18000000.0
2005-12-16 09:35:00,6.21511,6.21605,6.21468,6.21491,14000000.0
2005-12-16 09:36:00,6.21671,6.21719,6.21558,6.21699,16000000.0
2005-12-16 09:37:00,6.21636,6.21718,6.21572,6.21661,20000000.0
2005-12-16 09:38:00,6.21657,6.21713,6.21609,6.21682,19000000.0
2005-12-16 09:39:00,6.21682,6.21751,6.21616,6.21685,16000000.0
2005-12-16 09:40:00,6.21689,6.21774,6.21602,6.21774,12000000.0
2005-12-16 09:41:00,6.21781,6.21834,6.21669,6.21763,18000000.0
2005-12-16 09:42:00,6.21748,6.21899,6.2171,6.2171,16000000.0
2005-12-16 09:43:00,6.2182,6.21934,6.2182,6.21893,15000000.0
2005-12-16 09:44:00,6.21836,6.21887,6.21705,6.21718,13000000.0
2005-12-16 09:45:00,6.21753,6.219,6.21738,6.219,13000000.0
2005-12-16 09:46:00,6.21831,6.22002,6.21831,6.22001,17000000.0
2005-12-16 09:47:00,6.22119,6.22183,6.22049,6.22049,13000000.0
2005-12-16 09:48:00,6.22131,6.22159,6.2205,6.2211,16000000.0
2005-12-16 09:49:00,6.22038,6.22164,6.21967,6.2199,17000000.0
2005-12-16 09:50:00,6.21996,6.22067,6.21917,6.21942,12000000.0
2005-12-16 09:51:00,6.21793,6.2194,6.21793,6.21842,16000000.0
2005-12-16 09:52:00,6.2184,6.2184,6.21654,6.21757,16000000.0
2005-12-16 09:53:00,6.21805,6.21955,6.21794,6.21931,15000000.0
2005-12-16 09:54:00,6.21891,6.21891,6.21674,6.21674,15000000.0
2005-12-16 09:55:00,6.21702,6.21755,6.217,6.21749,15000000.0
2005-12-16 09:56:00,6.21751,6.21761,6.21538,6.21617,17000000.0
2005-12-16 09:57:00,6.21583,6.21583,6.21431,6.21474,12000000.0
2005-12-16 09:58:00,6.21444,6.21543,6.21405,6.21464,14000000.0
2005-12-16 09:59:00,6.21514,6.21543,6.2137,6.21441,10000000.0
2005-12-16 10:00:00,6.21507,6.21507,6.21197,6.21295,11000000.0
2005-12-16 10:01:00,6.21188,6.21286,6.21104,6.21104,24000000.0
2005-12-16 10:02:00,6.21025,6.21037,6.2092,6.20945,14000000.0
2005-12-16 10:03:00,6.20967,6.21071,6.20886,6.21005,16000000.0
2005-12-16 10:04:00,6.21036,6.21068,6.20923,6.21068,10000000.0
2005-12-16 10:05:00,6.21026,6.21048,6.20945,6.2096,10000000.0
2005-12-16 10:06:00,6.20898,6.20937,6.2085,6.2086,9000000.0
2005-12-16 10:07:00,6.20886,6.20886,6.20633,6.2065,11000000.0
2005-12-16 10:08:00,6.20585,6.2062,6.20501,6.20501,9000000.0
2005-12-16 10:09:00,6.20507,6.20578,6.20471,6.20538,11000000.0
2005-12-16 10:10:00,6.20476,6.20527,6.20399,6.20399,15000000.0
2005-12-16 10:11:00,6.20396,6.20534,6.20357,6.20366,16000000.0
2005-12-16 10:12:00,6.2045,6.20531,6.20396,6.20531,19000000.0
2005-12-16 10:13:00,6.20834,6.209,6.20633,6.20668,9000000.0
2005-12-16 10:14:00,6.20652,6.20699,6.20562,6.20699,11000000.0
2005-12-16 10:15:00,6.20665,6.20732,6.20618,6.20685,8000000.0
2005-12-16 10:16:00,6.20735,6.20794,6.2062,6.20712,17000000.0
2005-12-16 10:17:00,6.20765,6.20858,6.20765,6.20858,16000000.0
2005-12-16 10:18:00,6.20848,6.20935,6.20822,6.20935,16000000.0
2005-12-16 10:19:00,6.20853,6.20899,6.20686,6.2074,17000000.0
2005-12-16 10:20:00,6.20564,6.20586,6.20441,6.20501,16000000.0
2005-12-16 10:21:00,6.20453,6.20513,6.20424,6.20486,7000000.0
2005-12-16 10:22:00,6.20616,6.20724,6.20547,6.20588,10000000.0
2005-12-16 10:23:00,6.20573,6.207,6.20521,6.2058,14000000.0
2005-12-16 10:24:00,6.20625,6.20696,6.20542,6.20676,13000000.0
2005-12-16 10:25:00,6.20667,6.20779,6.20594,6.20752,12000000.0
2005-12-16 10:26:00,6.20721,6.20801,6.20675,6.207,11000000.0
2005-12-16 10:27:00,6.2062,6.20719,6.20524,6.20601,13000000.0
2005-12-16 10:28:00,6.20537,6.20669,6.20478,6.20536,13000000.0
2005-12-16 10:29:00,6.20442,6.20455,6.20334,6.20345,11000000.0
2005-12-16 10:30:00,6.20433,6.20465,6.20296,6.20341,9000000.0
2005-12-16 10:31:00,6.20486,6.2067,6.20475,6.2067,16000000.0
2005-12-16 10:32:00,6.20649,6.20807,6.20632,6.20807,9000000.0
2005-12-16 10:33:00,6.20912,6.20967,6.20866,6.20967,12000000.0
2005-12-16 10:34:00,6.20983,6.2104,6.20853,6.21015,11000000.0
2005-12-16 10:35:00,6.20995,6.2106,6.20943,6.20962,17000000.0
2005-12-16 10:36:00,6.20982,6.20982,6.20774,6.20888,10000000.0
2005-12-16 10:37:00,6.20916,6.21061,6.20894,6.20965,15000000.0
2005-12-16 10:38:00,6.20979,6.21168,6.20979,6.21168,17000000.0
2005-12-16 10:39:00,6.21146,6.21155,6.2098,6.21081,13000000.0
2005-12-16 10:40:00,6.21045,6.21096,6.20983,6.21096,10000000.0
2005-12-16 10:41:00,6.21004,6.21028,6.2087,6.20962,15000000.0
2005-12-16 10:42:00,6.20945,6.20978,6.20807,6.20807,12000000.0
2005-12-16 10:43:00,6.20811,6.20965,6.20811,6.20965,13000000.0
2005-12-16 10:44:00,6.20911,6.20911,6.2073,6.20869,12000000.0
2005-12-16 10:45:00,6.20903,6.20903,6.20684,6.20726,13000000.0
2005-12-16 10:46:00,6.20722,6.20938,6.20681,6.20736,13000000.0
2005-12-16 10:47:00,6.20651,6.20662,6.20503,6.20503,7000000.0
2005-12-16 10:48:00,6.20401,6.20507,6.20327,6.20426,12000000.0
2005-12-16 10:49:00,6.2037,6.20445,6.20304,6.20422,10000000.0
2005-12-16 10:50:00,6.2034,6.2057,6.20329,6.20329,14000000.0
2005-12-16 10:51:00,6.20284,6.20284,6.20158,6.2018,11000000.0
2005-12-16 10:52:00,6.2017,6.2039,6.20141,6.20349,20000000.0
2005-12-16 10:53:00,6.2043,6.20507,6.20396,6.20396,9000000.0
2005-12-16 10:54:00,6.20417,6.20548,6.20389,6.20389,18000000.0
2005-12-16 10:55:00,6.20393,6.20503,6.20393,6.2046,10000000.0
2005-12-16 10:56:00,6.20519,6.20519,6.20362,6.20425,11000000.0
2005-12-16 10:57:00,6.20428,6.20467,6.20185,6.20286,8000000.0
2005-12-16 10:58:00,6.20372,6.20372,6.20191,6.20199,10000000.0
2005-12-16 10:59:00,6.20147,6.20155,6.20032,6.20032,10000000.0
2005-12-16 11:00:00,6.19933,6.19933,6.19777,6.19883,15000000.0
2005-12-16 11:01:00,6.19873,6.1996,6.19865,6.19878,12000000.0
2005-12-16 11:02:00,6.19855,6.19855,6.19721,6.19736,8000000.0
2005-12-16 11:03:00,6.19766,6.19911,6.19725,6.19864,11000000.0
2005-12-16 11:04:00,6.19815,6.19839,6.19727,6.19812,15000000.0
2005-12-16 11:05:00,6.19859,6.20009,6.19839,6.19985,17000000.0
2005-12-16 11:06:00,6.2002,6.20152,6.19949,6.20088,12000000.0
2005-12-16 11:07:00,6.20134,6.20327,6.2005,6.20327,11000000.0
2005-12-16 11:08:00,6.203,6.203,6.20018,6.20074,22000000.0
2005-12-16 11:09:00,6.19975,6.20092,6.19906,6.20079,9000000.0
2005-12-16 11:10:00,6.201,6.20165,6.2001,6.20115,16000000.0
2005-12-16 11:11:00,6.20205,6.20205,6.20002,6.20037,7000000.0
2005-12-16 11:12:00,6.1997,6.1997,6.19705,6.19821,15000000.0
2005-12-16 11:13:00,6.19801,6.19806,6.19695,6.19762,11000000.0
2005-12-16 11:14:00,6.19788,6.19887,6.19728,6.19875,18000000.0
2005-12-16 11:15:00,6.1984,6.19843,6.19718,6.19825,11000000.0
2005-12-16 11:16:00,6.1983,6.19905,6.19653,6.19685,13000000.0
2005-12-16 11:17:00,6.19605,6.19605,6.1939,6.19472,13000000.0
2005-12-16 11:18:00,6.1954,6.19572,6.19458,6.19487,9000000.0
2005-12-16 11:19:00,6.19432,6.19617,6.19332,6.19396,17000000.0
2005-12-16 11:20:00,6.19351,6.19351,6.19147,6.19147,14000000.0
2005-12-16 11:21:00,6.19049,6.19182,6.19026,6.19166,14000000.0
2005-12-16 11:22:00,6.19233,6.19397,6.19208,6.19311,22000000.0
2005-12-16 11:23:00,6.19267,6.19436,6.19247,6.19436,8000000.0
2005-12-16 11:24:00,6.19454,6.19539,6.19413,6.19413,18000000.0
2005-12-16 11:25:00,6.19411,6.19416,6.19182,6.19348,9000000.0
2005-12-16 11:26:00,6.19334,6.195,6.19334,6.19399,15000000.0
2005-12-16 11:27:00,6.19341,6.19405,6.193,6.1938,10000000.0
2005-12-16 11:28:00,6.19385,6.1947,6.1931,6.19441,13000000.0
2005-12-16 11:29:00,6.19388,6.1956,6.19388,6.19484,17000000.0
2005-12-16 11:30:00,6.19553,6.19768,6.19553,6.19768,13000000.0
2005-12-16 11:31:00,6.19762,6.19868,6.19744,6.19821,12000000.0
2005-12-16 11:32:00,6.19725,6.19727,6.19542,6.19542,20000000.0
2005-12-16 11:33:00,6.19691,6.19766,6.1964,6.19721,16000000.0
2005-12-16 11:34:00,6.1973,6.1973,6.19539,6.19645,13000000.0
2005-12-16 11:35:00,6.1964,6.19688,6.1952,6.19562,14000000.0
2005-12-16 11:36:00,6.19664,6.19879,6.19608,6.19879,11000000.0
2005-12-16 11:37:00,6.19955,6.20163,6.19833,6.20159,16000000.0
2005-12-16 11:38:00,6.20339,6.20484,6.20277,6.20475,8000000.0
2005-12-16 11:39:00,6.20537,6.20578,6.2045,6.20512,11000000.0
2005-12-16 11:40:00,6.20543,6.20543,6.20361,6.2046,12000000.0
2005-12-16 11:41:00,6.20486,6.20486,6.20217,6.20232,10000000.0
2005-12-16 11:42:00,6.20281,6.20285,6.20163,6.20185,10000000.0
2005-12-16 11:43:00,6.20162,6.20243,6.20044,6.20135,17000000.0
2005-12-16 11:44:00,6.20199,6.20199,6.20032,6.20138,15000000.0
2005-12-16 11:45:00,6.20102,6.20303,6.2007,6.20303,16000000.0
2005-12-16 11:46:00,6.20307,6.20336,6.20229,6.20229,7000000.0
2005-12-16 11:47:00,6.20218,6.20355,6.20218,6.20251,16000000.0
2005-12-16 11:48:00,6.20247,6.20291,6.20148,6.20225,13000000.0
2005-12-16 11:49:00,6.20231,6.20295,6.20177,6.2025,10000000.0
2005-12-16 11:50:00,6.20257,6.20275,6.20123,6.20251,12000000.0
2005-12-16 11:51:00,6.20186,6.20186,6.20002,6.20002,14000000.0
2005-12-16 11:52:00,6.20067,6.20171,6.19999,6.20137,18000000.0
2005-12-16 11:53:00,6.20079,6.20123,6.19985,6.20054,16000000.0
2005-12-16 11:54:00,6.20068,6.20088,6.2001,6.20012,8000000.0
2005-12-16 11:55:00,6.19999,6.20032,6.19946,6.19959,8000000.0
2005-12-16 11:56:00,6.19955,6.20079,6.19923,6.20036,8000000.0
2005-12-16 11:57:00,6.19953,6.20041,6.19886,6.19979,11000000.0
2005-12-16 11:58:00,6.19991,6.20105,6.19939,6.2004,14000000.0
2005-12-16 11:59:00,6.20089,6.20103,6.1992,6.1992,11000000.0
2005-12-16 12:00:00,6.20016,6.20121,6.1999,6.20049,15000000.0
2005-12-16 12:01:00,6.20038,6.20096,6.19975,6.20002,13000000.0
2005-12-16 12:02:00,6.20036,6.20038,6.19883,6.1995,15000000.0
2005-12-16 12:03:00,6.20087,6.20176,6.20012,6.20012,11000000.0
2005-12-16 12:04:00,6.20024,6.20135,6.19999,6.20111,9000000.0
2005-12-16 12:05:00,6.20037,6.20103,6.20001,6.20095,9000000.0
2005-12-16 12:06:00,6.20046,6.20143,6.20015,6.20127,15000000.0
2005-12-16 12:07:00,6.20145,6.20149,6.20043,6.20105,11000000.0
2005-12-16 12:08:00,6.20133,6.20133,6.20019,6.20096,8000000.0
2005-12-16 12:09:00,6.20057,6.20096,6.19922,6.20096,18000000.0
2005-12-16 12:10:00,6.20002,6.20035,6.19897,6.19897,14000000.0
2005-12-16 12:11:00,6.19856,6.19939,6.19856,6.19873,9000000.0
2005-12-16 12:12:00,6.20006,6.20013,6.19833,6.20013,18000000.0
2005-12-16 12:13:00,6.20051,6.20051,6.19831,6.19831,12000000.0
2005-12-16 12:14:00,6.198,6.19983,6.198,6.19983,10000000.0
2005-12-16 12:15:00,6.20049,6.20077,6.19932,6.19991,8000000.0
2005-12-16 12:16:00,6.20121,6.20204,6.20049,6.20132,14000000.0
2005-12-16 12:17:00,6.20106,6.20138,6.19985,6.19993,13000000.0
2005-12-16 12:18:00,6.19978,6.20078,6.19943,6.20007,10000000.0
2005-12-16 12:19:00,6.1992,6.20043,6.19886,6.20022,11000000.0
2005-12-16 12:20:00,6.19941,6.20034,6.19937,6.20012,8000000.0
2005-12-16 12:21:00,6.20002,6.20064,6.19982,6.19986,20000000.0
2005-12-16 12:22:00,6.20068,6.20091,6.19923,6.20047,14000000.0
2005-12-16 12:23:00,6.20005,6.20103,6.19955,6.20103,11000000.0
2005-12-16 12:24:00,6.20078,6.20144,6.19953,6.20081,17000000.0
2005-12-16 12:25:00,6.20168,6.20168,6.20066,6.20111,12000000.0
2005-12-16 12:26:00,6.20171,6.20221,6.20071,6.20081,7000000.0
2005-12-16 12:27:00,6.20261,6.20293,6.20136,6.20201,7000000.0
2005-12-16 12:28:00,6.20264,6.20322,6.20125,6.20219,19000000.0
2005-12-16 12:29:00,6.20044,6.20237,6.20044,6.2019,12000000.0
2005-12-16 12:30:00,6.20116,6.20276,6.20116,6.20276,10000000.0
2005-12-16 12:31:00,6.20299,6.20496,6.202,6.20455,12000000.0
2005-12-16 12:32:00,6.20306,6.20588,6.20306,6.20588,12000000.0
2005-12-16 12:33:00,6.20512,6.20787,6.20512,6.20695,15000000.0
2005-12-16 12:34:00,6.20763,6.20859,6.20721,6.20816,12000000.0
2005-12-16 12:35:00,6.20773,6.20773,6.20658,6.20763,12000000.0
2005-12-16 12:36:00,6.20797,6.20866,6.2066,6.20866,15000000.0
2005-12-16 12:37:00,6.2083,6.20852,6.20765,6.20831,8000000.0
2005-12-16 12:38:00,6.20679,6.20797,6.20647,6.20753,15000000.0
2005-12-16 12:39:00,6.2074,6.20781,6.20563,6.2069,14000000.0
2005-12-16 12:40:00,6.2059,6.20595,6.2037,6.20447,18000000.0
2005-12-16 12:41:00,6.20324,6.20419,6.20228,6.20345,11000000.0
2005-12-16 12:42:00,6.20306,6.20375,6.20245,6.20321,17000000.0
2005-12-16 12:43:00,6.20277,6.20431,6.20218,6.20299,11000000.0
2005-12-16 12:44:00,6.20206,6.20344,6.20206,6.20316,13000000.0
2005-12-16 12:45:00,6.20306,6.20324,6.20257,6.20285,10000000.0
2005-12-16 12:46:00,6.20307,6.20406,6.20279,6.20328,20000000.0
2005-12-16 12:47:00,6.20369,6.20417,6.20318,6.2035,10000000.0
2005-12-16 12:48:00,6.2029,6.20343,6.20238,6.20238,10000000.0
2005-12-16 12:49:00,6.20221,6.20334,6.202,6.20334,15000000.0
2005-12-16 12:50:00,6.20395,6.20449,6.20285,6.20331,14000000.0
2005-12-16 12:51:00,6.20331,6.20396,6.20273,6.20289,14000000.0
2005-12-16 12:52:00,6.20201,6.20201,6.20111,6.20169,9000000.0
2005-12-16 12:53:00,6.20208,6.20293,6.20135,6.20293,9000000.0
2005-12-16 12:54:00,6.20265,6.20306,6.20163,6.20239,20000000.0
2005-12-16 12:55:00,6.20319,6.20319,6.2015,6.20253,12000000.0
2005-12-16 12:56:00,6.20205,6.20325,6.20144,6.2029,7000000.0
2005-12-16 12:57:00,6.20229,6.20273,6.20131,6.20215,13000000.0
2005-12-16 12:58:00,6.2034,6.20686,6.20269,6.20269,16000000.0
2005-12-16 12:59:00,6.20196,6.20454,6.20196,6.20392,14000000.0
2005-12-16 13:00:00,6.20446,6.20474,6.20265,6.20352,12000000.0
2005-12-16 13:01:00,6.20419,6.20562,6.20361,6.2051,17000000.0
2005-12-16 13:02:00,6.20567,6.2078,6.20567,6.2078,10000000.0
2005-12-16 13:03:00,6.20985,6.21279,6.20956,6.2112,22000000.0
2005-12-16 13:04:00,6.21061,6.2116,6.20998,6.21012,20000000.0
2005-12-16 13:05:00,6.21096,6.21141,6.20988,6.21074,14000000.0
2005-12-16 13:06:00,6.21152,6.21152,6.20952,6.21139,17000000.0
2005-12-16 13:07:00,6.21161,6.21168,6.21115,6.21148,22000000.0
2005-12-16 13:08:00,6.21123,6.21252,6.21089,6.21245,12000000.0
2005-12-16 13:09:00,6.21284,6.21394,6.21097,6.21324,12000000.0
2005-12-16 13:10:00,6.21245,6.21261,6.21096,6.21137,20000000.0
2005-12-16 13:11:00,6.21163,6.21163,6.21064,6.21148,12000000.0
2005-12-16 13:12:00,6.21094,6.21137,6.20998,6.21105,16000000.0
2005-12-16 13:13:00,6.21151,6.21599,6.21077,6.21599,14000000.0
2005-12-16 13:14:00,6.21605,6.21605,6.21429,6.21489,17000000.0
2005-12-16 13:15:00,6.21421,6.21435,6.21355,6.21367,7000000.0
2005-12-16 13:16:00,6.21495,6.21498,6.21156,6.2116,9000000.0
2005-12-16 13:17:00,6.21102,6.21185,6.21019,6.21084,15000000.0
2005-12-16 13:18:00,6.21096,6.21231,6.21047,6.21163,17000000.0
2005-12-16 13:19:00,6.21169,6.21241,6.21128,6.21128,15000000.0
2005-12-16 13:20:00,6.21139,6.21443,6.21139,6.21443,12000000.0
2005-12-16 13:21:00,6.21497,6.21529,6.21331,6.21509,24000000.0
2005-12-16 13:22:00,6.21459,6.21494,6.21325,6.21339,12000000.0
2005-12-16 13:23:00,6.21288,6.21375,6.21242,6.21317,12000000.0
2005-12-16 13:24:00,6.21408,6.21463,6.21289,6.21463,18000000.0
2005-12-16 13:25:00,6.21397,6.21397,6.21289,6.2136,12000000.0
2005-12-16 13:26:00,6.21376,6.21393,6.21246,6.21252,12000000.0
2005-12-16 13:27:00,6.21304,6.21336,6.2123,6.2123,9000000.0
2005-12-16 13:28:00,6.21201,6.21269,6.21144,6.21243,15000000.0
2005-12-16 13:29:00,6.21234,6.21281,6.21154,6.21249,14000000.0
2005-12-16 13:30:00,6.21151,6.21203,6.21089,6.21089,11000000.0
2005-12-16 13:31:00,6.21064,6.21135,6.21064,6.21135,11000000.0
2005-12-16 13:32:00,6.21139,6.21201,6.21069,6.21105,8000000.0
2005-12-16 13:33:00,6.21078,6.21134,6.20997,6.2103,14000000.0
2005-12-16 13:34:00,6.20962,6.21093,6.20927,6.21083,11000000.0
2005-12-16 13:35:00,6.21101,6.21111,6.20982,6.21013,16000000.0
2005-12-16 13:36:00,6.21018,6.21042,6.20857,6.20857,8000000.0
2005-12-16 13:37:00,6.20919,6.21034,6.20848,6.20931,17000000.0
2005-12-16 13:38:00,6.20843,6.20856,6.20682,6.20842,14000000.0
2005-12-16 13:39:00,6.20774,6.208,6.20683,6.20781,10000000.0
2005-12-16 13:40:00,6.20784,6.20869,6.20753,6.20846,8000000.0
2005-12-16 13:41:00,6.20842,6.20909,6.20764,6.20764,11000000.0
2005-12-16 13:42:00,6.2087,6.20896,6.20751,6.20793,14000000.0
2005-12-16 13:43:00,6.20707,6.20793,6.20663,6.20704,11000000.0
2005-12-16 13:44:00,6.20742,6.20846,6.20693,6.20846,11000000.0
2005-12-16 13:45:00,6.20882,6.20882,6.20635,6.20635,14000000.0
2005-12-16 13:46:00,6.20578,6.2089,6.20569,6.2089,11000000.0
2005-12-16 13:47:00,6.20943,6.21064,6.20874,6.21047,13000000.0
2005-12-16 13:48:00,6.21073,6.21144,6.21027,6.21037,14000000.0
2005-12-16 13:49:00,6.21026,6.21044,6.20927,6.20988,12000000.0
2005-12-16 13:50:00,6.20959,6.20984,6.20876,6.20955,16000000.0
2005-12-16 13:51:00,6.21039,6.21053,6.20935,6.20968,14000000.0
2005-12-16 13:52:00,6.20954,6.21002,6.20903,6.20994,10000000.0
2005-12-16 13:53:00,6.20982,6.21,6.20854,6.20865,10000000.0
2005-12-16 13:54:00,6.20909,6.2095,6.20902,6.2095,8000000.0
2005-12-16 13:55:00,6.20984,6.20984,6.20786,6.20786,13000000.0
2005-12-16 13:56:00,6.20772,6.20868,6.2073,6.2073,17000000.0
2005-12-16 13:57:00,6.20842,6.20877,6.20742,6.20831,13000000.0
2005-12-16 13:58:00,6.20881,6.21047,6.20867,6.21047,7000000.0
2005-12-16 13:59:00,6.21093,6.21116,6.21031,6.21054,9000000.0
2005-12-16 14:00:00,6.21134,6.21134,6.21042,6.21042,7000000.0
2005-12-16 14:01:00,6.2118,6.2118,6.21059,6.21097,11000000.0
2005-12-16 14:02:00,6.21084,6.21107,6.20969,6.21097,19000000.0
2005-12-16 14:03:00,6.21096,6.21154,6.20985,6.21061,13000000.0
2005-12-16 14:04:00,6.2108,6.21116,6.21001,6.21018,22000000.0
2005-12-16 14:05:00,6.21122,6.21122,6.20975,6.21089,17000000.0
2005-12-16 14:06:00,6.21054,6.21111,6.21007,6.21053,11000000.0
2005-12-16 14:07:00,6.21001,6.2106,6.20955,6.20986,9000000.0
2005-12-16 14:08:00,6.21,6.21064,6.20935,6.21064,11000000.0
2005-12-16 14:09:00,6.21023,6.21066,6.20929,6.21035,12000000.0
2005-12-16 14:10:00,6.21018,6.21064,6.20972,6.21021,13000000.0
2005-12-16 14:11:00,6.21041,6.21133,6.20983,6.21087,14000000.0
2005-12-16 14:12:00,6.21062,6.21062,6.20949,6.20983,11000000.0
2005-12-16 14:13:00,6.21065,6.21065,6.20881,6.20955,11000000.0
2005-12-16 14:14:00,6.20915,6.20931,6.20848,6.2088,7000000.0
2005-12-16 14:15:00,6.20971,6.20982,6.2084,6.20917,14000000.0
2005-12-16 14:16:00,6.20946,6.21077,6.20892,6.20988,13000000.0
2005-12-16 14:17:00,6.20988,6.21037,6.20889,6.20992,22000000.0
2005-12-16 14:18:00,6.20969,6.21012,6.20886,6.21012,15000000.0
2005-12-16 14:19:00,6.21054,6.21115,6.20989,6.21115,12000000.0
2005-12-16 14:20:00,6.21186,6.21186,6.21098,6.21164,7000000.0
2005-12-16 14:21:00,6.21201,6.21424,6.21191,6.21359,13000000.0
2005-12-16 14:22:00,6.21358,6.21358,6.2125,6.2125,8000000.0
2005-12-16 14:23:00,6.21226,6.21226,6.21146,6.21209,11000000.0
2005-12-16 14:24:00,6.2116,6.21239,6.20995,6.21172,13000000.0
2005-12-16 14:25:00,6.21162,6.21254,6.21131,6.21221,15000000.0
2005-12-16 14:26:00,6.21247,6.21247,6.21042,6.21133,8000000.0
2005-12-16 14:27:00,6.21165,6.21238,6.21142,6.21153,10000000.0
2005-12-16 14:28:00,6.21245,6.2128,6.21134,6.21164,11000000.0
2005-12-16 14:29:00,6.21128,6.21233,6.2106,6.21107,21000000.0
2005-12-16 14:30:00,6.21147,6.21171,6.21019,6.21057,11000000.0
2005-12-16 14:31:00,6.2099,6.21098,6.20947,6.21023,17000000.0
2005-12-16 14:32:00,6.21003,6.21161,6.20979,6.21161,15000000.0
2005-12-16 14:33:00,6.21174,6.21245,6.21036,6.2109,8000000.0
2005-12-16 14:34:00,6.2102,6.21041,6.20935,6.20946,9000000.0
2005-12-16 14:35:00,6.20935,6.20977,6.20873,6.20903,11000000.0
2005-12-16 14:36:00,6.20978,6.21003,6.20897,6.20897,15000000.0
2005-12-16 14:37:00,6.20923,6.20945,6.20844,6.2087,8000000.0
2005-12-16 14:38:00,6.20885,6.20951,6.20843,6.20843,10000000.0
2005-12-16 14:39:00,6.20869,6.20971,6.20869,6.20888,19000000.0
2005-12-16 14:40:00,6.2092,6.20979,6.20919,6.20958,15000000.0
2005-12-16 14:41:00,6.20999,6.21112,6.20954,6.21001,15000000.0
2005-12-16 14:42:00,6.21053,6.21053,6.20899,6.21015,17000000.0
2005-12-16 14:43:00,6.21021,6.21099,6.20918,6.21076,15000000.0
2005-12-16 14:44:00,6.2099,6.21114,6.20933,6.21085,15000000.0
2005-12-16 14:45:00,6.21065,6.21065,6.20936,6.21033,9000000.0
2005-12-16 14:46:00,6.2104,6.21148,6.21007,6.21137,11000000.0
2005-12-16 14:47:00,6.21124,6.21276,6.21108,6.21276,12000000.0
2005-12-16 14:48:00,6.21393,6.2146,6.21363,6.2146,12000000.0
2005-12-16 14:49:00,6.21376,6.21523,6.21372,6.21475,12000000.0
2005-12-16 14:50:00,6.21475,6.2151,6.21273,6.21453,15000000.0
2005-12-16 14:51:00,6.21467,6.21477,6.21259,6.21259,10000000.0
2005-12-16 14:52:00,6.21295,6.21398,6.21035,6.21398,13000000.0
2005-12-16 14:53:00,6.2144,6.21445,6.21342,6.21366,13000000.0
2005-12-16 14:54:00,6.2132,6.21429,6.21261,6.21429,9000000.0
2005-12-16 14:55:00,6.21435,6.21435,6.21167,6.21167,16000000.0
2005-12-16 14:56:00,6.2123,6.214,6.2123,6.21291,15000000.0
2005-12-16 14:57:00,6.21271,6.21336,6.21193,6.21301,15000000.0
2005-12-16 14:58:00,6.21257,6.21334,6.21206,6.21244,11000000.0
2005-12-16 14:59:00,6.21263,6.21298,6.21202,6.21281,14000000.0
2005-12-16 15:00:00,6.21303,6.21303,6.21181,6.21274,18000000.0
2005-12-16 15:01:00,6.21249,6.21394,6.21201,6.21304,12000000.0
2005-12-16 15:02:00,6.21346,6.21502,6.2133,6.21475,7000000.0
2005-12-16 15:03:00,6.21504,6.2161,6.21418,6.21564,18000000.0
2005-12-16 15:04:00,6.21651,6.21704,6.21517,6.21587,21000000.0
2005-12-16 15:05:00,6.21505,6.21678,6.21505,6.21592,13000000.0
2005-12-16 15:06:00,6.21562,6.21563,6.2146,6.21508,14000000.0
2005-12-16 15:07:00,6.21432,6.21441,6.21266,6.214,22000000.0
2005-12-16 15:08:00,6.21474,6.21478,6.21344,6.21371,10000000.0
2005-12-16 15:09:00,6.21313,6.21356,6.21258,6.21258,9000000.0
2005-12-16 15:10:00,6.21322,6.21353,6.21256,6.21308,14000000.0
2005-12-16 15:11:00,6.21271,6.21333,6.21212,6.21333,12000000.0
2005-12-16 15:12:00,6.21326,6.2135,6.2119,6.21266,13000000.0
2005-12-16 15:13:00,6.21199,6.21331,6.21124,6.21131,12000000.0
2005-12-16 15:14:00,6.21151,6.21362,6.21136,6.21362,10000000.0
2005-12-16 15:15:00,6.21284,6.21284,6.21058,6.21058,16000000.0
2005-12-16 15:16:00,6.21055,6.21084,6.20951,6.21081,15000000.0
2005-12-16 15:17:00,6.20976,6.21076,6.20971,6.21038,14000000.0
2005-12-16 15:18:00,6.20977,6.21066,6.20876,6.21066,12000000.0
2005-12-16 15:19:00,6.20878,6.20911,6.20662,6.20662,11000000.0
2005-12-16 15:20:00,6.20622,6.20775,6.20613,6.20759,14000000.0
2005-12-16 15:21:00,6.20672,6.2094,6.20667,6.2094,14000000.0
2005-12-16 15:22:00,6.20866,6.20916,6.20832,6.20895,10000000.0
2005-12-16 15:23:00,6.208,6.20902,6.20781,6.20821,11000000.0
2005-12-16 15:24:00,6.20708,6.20761,6.20649,6.20706,10000000.0
2005-12-16 15:25:00,6.20653,6.20909,6.20653,6.20831,16000000.0
2005-12-16 15:26:00,6.20801,6.20856,6.20612,6.20806,15000000.0
2005-12-16 15:27:00,6.20752,6.20886,6.2075,6.20865,10000000.0
2005-12-16 15:28:00,6.20802,6.20838,6.2061,6.2061,11000000.0
2005-12-16 15:29:00,6.20671,6.20752,6.2055,6.20649,19000000.0
2005-12-16 15:30:00,6.20751,6.20876,6.20751,6.20776,10000000.0
2005-12-16 15:31:00,6.20727,6.20727,6.20574,6.20656,14000000.0
2005-12-16 15:32:00,6.20715,6.20797,6.20616,6.20776,12000000.0
2005-12-16 15:33:00,6.2094,6.21057,6.20932,6.20938,20000000.0
2005-12-16 15:34:00,6.20987,6.21085,6.2093,6.20983,12000000.0
2005-12-16 15:35:00,6.20937,6.21003,6.20885,6.20913,12000000.0
2005-12-16 15:36:00,6.20952,6.21149,6.20948,6.21149,10000000.0
2005-12-16 15:37:00,6.2115,6.21267,6.21102,6.21218,10000000.0
2005-12-16 15:38:00,6.21121,6.21155,6.20975,6.21075,13000000.0
2005-12-16 15:39:00,6.20958,6.21091,6.20958,6.21064,7000000.0
2005-12-16 15:40:00,6.21061,6.21153,6.21058,6.21076,10000000.0
2005-12-16 15:41:00,6.21082,6.21181,6.21048,6.21181,9000000.0
2005-12-16 15:42:00,6.21186,6.21348,6.21104,6.21348,13000000.0
2005-12-16 15:43:00,6.21354,6.21539,6.21302,6.21413,16000000.0
2005-12-16 15:44:00,6.21327,6.21327,6.21229,6.21236,14000000.0
2005-12-16 15:45:00,6.21123,6.2117,6.2102,6.2102,15000000.0
2005-12-16 15:46:00,6.20989,6.21239,6.20989,6.21182,13000000.0
2005-12-16 15:47:00,6.21132,6.21434,6.21131,6.21339,9000000.0
2005-12-16 15:48:00,6.21458,6.21544,6.21372,6.21382,21000000.0
2005-12-16 15:49:00,6.21506,6.21525,6.21399,6.215,23000000.0
2005-12-16 15:50:00,6.21481,6.21512,6.21106,6.21106,12000000.0
2005-12-16 15:51:00,6.21226,6.21428,6.21099,6.21386,19000000.0
2005-12-16 15:52:00,6.21389,6.2147,6.21285,6.21351,15000000.0
2005-12-16 15:53:00,6.21423,6.22052,6.21423,6.22052,14000000.0
2005-12-16 15:54:00,6.22033,6.22091,6.2179,6.22091,15000000.0
2005-12-16 15:55:00,6.21977,6.22142,6.2161,6.2161,12000000.0
2005-12-16 15:56:00,6.21647,6.21912,6.21647,6.21794,18000000.0
2005-12-16 15:57:00,6.21853,6.21868,6.21762,6.21868,10000000.0
2005-12-16 15:58:00,6.21797,6.21882,6.21745,6.21762,22000000.0
2005-12-16 15:59:00,6.21713,6.21875,6.21676,6.21676,12000000.0
2005-12-16 16:00:00,6.21819,6.21819,6.21663,6.21663,12000000.0
2005-12-16 16:01:00,6.21722,6.21857,6.21722,6.21825,12000000.0
2005-12-16 16:02:00,6.21769,6.2184,6.2168,6.21716,13000000.0
2005-12-16 16:03:00,6.21803,6.21835,6.21461,6.21835,13000000.0
2005-12-16 16:04:00,6.21845,6.21864,6.21746,6.21767,11000000.0
2005-12-16 16:05:00,6.21738,6.21738,6.21703,6.21721,9000000.0
2005-12-16 16:06:00,6.21717,6.21789,6.21597,6.21597,14000000.0
2005-12-16 16:07:00,6.21722,6.21722,6.21528,6.21555,15000000.0
2005-12-16 16:08:00,6.21497,6.21625,6.21436,6.21546,15000000.0
2005-12-16 16:09:00,6.21537,6.21613,6.21462,6.21578,17000000.0
2005-12-16 16:10:00,6.21554,6.21622,6.21459,6.2154,14000000.0
2005-12-16 16:11:00,6.21536,6.21536,6.21454,6.21499,9000000.0
2005-12-16 16:12:00,6.21635,6.21635,6.21485,6.21548,15000000.0
2005-12-16 16:13:00,6.21444,6.21444,6.21194,6.21345,14000000.0
2005-12-16 16:14:00,6.21156,6.21331,6.21007,6.21066,12000000.0
2005-12-16 16:15:00,6.21066,6.21147,6.20941,6.21041,14000000.0
2005-12-16 16:16:00,6.21131,6.21173,6.20883,6.20883,13000000.0
2005-12-16 16:17:00,6.20925,6.21075,6.20873,6.2095,18000000.0
2005-12-16 16:18:00,6.20935,6.21026,6.2089,6.21026,13000000.0
2005-12-16 16:19:00,6.2102,6.21039,6.20939,6.21005,8000000.0
2005-12-16 16:20:00,6.21036,6.21177,6.21024,6.21139,13000000.0
2005-12-16 16:21:00,6.21071,6.21196,6.21071,6.21151,12000000.0
2005-12-16 16:22:00,6.21088,6.21088,6.20972,6.21024,11000000.0
2005-12-16 16:23:00,6.21074,6.21088,6.20965,6.21059,14000000.0
2005-12-16 16:24:00,6.20995,6.21046,6.20897,6.20897,15000000.0
2005-12-16 16:25:00,6.20913,6.21013,6.20878,6.21013,11000000.0
2005-12-16 16:26:00,6.20898,6.20908,6.20686,6.20815,8000000.0
2005-12-16 16:27:00,6.20909,6.20929,6.2067,6.2067,10000000.0
2005-12-16 16:28:00,6.20709,6.20876,6.20709,6.20814,15000000.0
2005-12-16 16:29:00,6.20831,6.2092,6.20831,6.20851,7000000.0
2005-12-16 16:30:00,6.20948,6.21001,6.20861,6.20903,16000000.0
2005-12-16 16:31:00,6.20895,6.2096,6.20822,6.20953,14000000.0
2005-12-16 16:32:00,6.21001,6.21086,6.20845,6.20845,7000000.0
2005-12-16 16:33:00,6.20892,6.21013,6.20889,6.20992,8000000.0
2005-12-16 16:34:00,6.20917,6.2104,6.20851,6.20883,8000000.0
2005-12-16 16:35:00,6.20711,6.20814,6.20678,6.20722,9000000.0
2005-12-16 16:36:00,6.20758,6.20858,6.20689,6.20773,13000000.0
2005-12-16 16:37:00,6.20746,6.20782,6.20581,6.20581,18000000.0
2005-12-16 16:38:00,6.20585,6.20708,6.20491,6.20553,18000000.0
2005-12-16 16:39:00,6.20507,6.20649,6.20495,6.2056,20000000.0
2005-12-16 16:40:00,6.20608,6.20658,6.205,6.20627,13000000.0
2005-12-16 16:41:00,6.2067,6.20685,6.20586,6.20586,20000000.0
2005-12-16 16:42:00,6.20529,6.20619,6.20442,6.20616,18000000.0
2005-12-16 16:43:00,6.20581,6.20698,6.20528,6.20698,15000000.0
2005-12-16 16:44:00,6.20712,6.20736,6.2057,6.20676,20000000.0
2005-12-16 16:45:00,6.207,6.20755,6.20632,6.20672,13000000.0
2005-12-16 16:46:00,6.20718,6.20791,6.20632,6.2072,15000000.0
2005-12-16 16:47:00,6.20863,6.20877,6.20768,6.20775,8000000.0
2005-12-16 16:48:00,6.20837,6.20961,6.20837,6.20932,11000000.0
2005-12-16 16:49:00,6.20866,6.20866,6.20725,6.20823,12000000.0
2005-12-16 16:50:00,6.20825,6.20981,6.20757,6.20981,15000000.0
2005-12-16 16:51:00,6.2094,6.21052,6.20877,6.20919,18000000.0
2005-12-16 16:52:00,6.20827,6.20864,6.20746,6.20801,14000000.0
2005-12-16 16:53:00,6.2085,6.20918,6.20805,6.20889,8000000.0
2005-12-16 16:54:00,6.20986,6.21106,6.20906,6.21106,11000000.0
2005-12-16 16:55:00,6.21123,6.21123,6.20906,6.20906,12000000.0
2005-12-16 16:56:00,6.21037,6.2108,6.20944,6.20944,10000000.0
2005-12-16 16:57:00,6.20962,6.21124,6.20962,6.21016,8000000.0
2005-12-16 16:58:00,6.2109,6.21124,6.20917,6.20917,9000000.0
2005-12-16 16:59:00,6.21046,6.21088,6.20885,6.20885,13000000.0
2005-12-16 17:00:00,6.20786,6.20809,6.20635,6.20763,11000000.0
2005-12-16 17:01:00,6.20714,6.20875,6.20669,6.2074,12000000.0
2005-12-16 17:02:00,6.20868,6.20942,6.20831,6.20831,10000000.0
2005-12-16 17:03:00,6.20807,6.21022,6.20798,6.2091,16000000.0
2005-12-16 17:04:00,6.20853,6.20875,6.20745,6.20803,13000000.0
2005-12-16 17:05:00,6.20765,6.20896,6.20727,6.20727,16000000.0
2005-12-16 17:06:00,6.20839,6.20891,6.20712,6.20761,12000000.0
2005-12-16 17:07:00,6.20749,6.2079,6.20683,6.20749,8000000.0
2005-12-16 17:08:00,6.20813,6.20866,6.20734,6.20862,21000000.0
2005-12-16 17:09:00,6.20858,6.2092,6.20776,6.20869,16000000.0
2005-12-16 17:10:00,6.20781,6.20781,6.20569,6.20569,11000000.0
2005-12-16 17:11:00,6.20568,6.20568,6.20185,6.20296,11000000.0
2005-12-16 17:12:00,6.20171,6.20248,6.1999,6.1999,9000000.0
2005-12-16 17:13:00,6.19958,6.19964,6.19914,6.19925,9000000.0
2005-12-16 17:14:00,6.19902,6.19953,6.19812,6.1993,17000000.0
2005-12-16 17:15:00,6.19923,6.20001,6.19888,6.19991,11000000.0
2005-12-16 17:16:00,6.19917,6.20023,6.1985,6.20023,15000000.0
2005-12-16 17:17:00,6.19944,6.19974,6.19838,6.19959,13000000.0
2005-12-16 17:18:00,6.19986,6.20048,6.19875,6.19954,15000000.0
2005-12-16 17:19:00,6.20036,6.20246,6.19979,6.20121,17000000.0
2005-12-16 17:20:00,6.20054,6.20338,6.20006,6.20273,12000000.0
2005-12-16 17:21:00,6.2026,6.20296,6.20207,6.20256,7000000.0
2005-12-16 17:22:00,6.2021,6.2031,6.20071,6.20126,14000000.0
2005-12-16 17:23:00,6.2015,6.20204,6.20069,6.20204,13000000.0
2005-12-16 17:24:00,6.20137,6.20229,6.20137,6.20164,9000000.0
2005-12-16 17:25:00,6.20363,6.20552,6.20298,6.20552,11000000.0
2005-12-16 17:26:00,6.20727,6.21134,6.20619,6.21134,16000000.0
2005-12-16 17:27:00,6.21084,6.2115,6.20947,6.21116,9000000.0
2005-12-16 17:28:00,6.21106,6.21112,6.20892,6.20898,15000000.0
2005-12-16 17:29:00,6.20816,6.20857,6.20691,6.20691,11000000.0
2005-12-16 17:30:00,6.20593,6.20694,6.20526,6.20694,19000000.0
2005-12-16 17:31:00,6.20609,6.20766,6.20595,6.20696,11000000.0
2005-12-16 17:32:00,6.20748,6.20748,6.2054,6.20574,9000000.0
2005-12-16 17:33:00,6.20681,6.20691,6.2059,6.20646,10000000.0
2005-12-16 17:34:00,6.20787,6.20787,6.20609,6.20626,14000000.0
2005-12-16 17:35:00,6.20582,6.20623,6.20512,6.20568,13000000.0
2005-12-16 17:36:00,6.20492,6.2061,6.2047,6.20586,11000000.0
2005-12-16 17:37:00,6.20517,6.20548,6.20367,6.20454,15000000.0
2005-12-16 17:38:00,6.20545,6.20687,6.20424,6.20648,17000000.0
2005-12-16 17:39:00,6.20539,6.20601,6.20485,6.20494,8000000.0
2005-12-16 17:40:00,6.2059,6.2081,6.2059,6.20778,12000000.0
2005-12-16 17:41:00,6.20813,6.20813,6.20601,6.20601,21000000.0
2005-12-16 17:42:00,6.20617,6.20617,6.20408,6.20474,13000000.0
2005-12-16 17:43:00,6.20506,6.20615,6.20506,6.20519,11000000.0
2005-12-16 17:44:00,6.20577,6.20577,6.20425,6.2052,19000000.0
2005-12-16 17:45:00,6.20493,6.20528,6.2045,6.20484,10000000.0
2005-12-16 17:46:00,6.20502,6.20662,6.20502,6.2062,13000000.0
2005-12-16 17:47:00,6.20707,6.20775,6.20526,6.20526,9000000.0
2005-12-16 17:48:00,6.20612,6.20665,6.20521,6.20665,14000000.0
2005-12-16 17:49:00,6.20676,6.20723,6.2062,6.20645,14000000.0
2005-12-16 17:50:00,6.20593,6.20602,6.20375,6.20418,17000000.0
2005-12-16 17:51:00,6.20342,6.20434,6.20292,6.20434,13000000.0
2005-12-16 17:52:00,6.20428,6.20662,6.20407,6.20662,24000000.0
2005-12-16 17:53:00,6.20681,6.20721,6.20565,6.207,16000000.0
2005-12-16 17:54:00,6.20652,6.20692,6.20487,6.20532,16000000.0
2005-12-16 17:55:00,6.20458,6.20594,6.20411,6.20556,13000000.0
2005-12-16 17:56:00,6.20488,6.20488,6.2037,6.2037,15000000.0
2005-12-16 17:57:00,6.20381,6.20384,6.20196,6.20308,10000000.0
2005-12-16 17:58:00,6.20316,6.20527,6.20253,6.2049,15000000.0
2005-12-16 17:59:00,6.20453,6.20484,6.2029,6.20404,13000000.0
2005-12-16 18:00:00,6.20288,6.20315,6.2016,6.20249,7000000.0
2005-12-16 18:01:00,6.20213,6.20213,6.19994,6.20013,18000000.0
2005-12-16 18:02:00,6.20152,6.20491,6.20152,6.20491,17000000.0
2005-12-16 18:03:00,6.20464,6.2051,6.20368,6.20438,16000000.0
2005-12-16 18:04:00,6.20475,6.20479,6.20287,6.20316,14000000.0
2005-12-16 18:05:00,6.20379,6.20461,6.20309,6.20433,13000000.0
2005-12-16 18:06:00,6.20432,6.20441,6.20218,6.20293,18000000.0
2005-12-16 18:07:00,6.20286,6.20286,6.20062,6.20071,12000000.0
2005-12-16 18:08:00,6.20057,6.20147,6.19968,6.2013,18000000.0
2005-12-16 18:09:00,6.20172,6.20239,6.20047,6.20226,12000000.0
2005-12-16 18:10:00,6.20257,6.20276,6.20127,6.20158,13000000.0
2005-12-16 18:11:00,6.20086,6.20175,6.20061,6.20099,10000000.0
2005-12-16 18:12:00,6.19976,6.20098,6.19919,6.20098,11000000.0
2005-12-16 18:13:00,6.20076,6.20076,6.19887,6.20001,14000000.0
2005-12-16 18:14:00,6.20088,6.20171,6.20022,6.20171,10000000.0
2005-12-16 18:15:00,6.20162,6.20162,6.19954,6.20036,10000000.0
2005-12-16 18:16:00,6.1997,6.20059,6.19938,6.20026,9000000.0
2005-12-16 18:17:00,6.20152,6.20152,6.19909,6.20076,18000000.0
2005-12-16 18:18:00,6.20023,6.20088,6.19917,6.19933,14000000.0
2005-12-16 18:19:00,6.20029,6.20202,6.20013,6.20158,10000000.0
2005-12-16 18:20:00,6.20185,6.20185,6.19979,6.20012,15000000.0
2005-12-16 18:21:00,6.19988,6.20084,6.19929,6.20084,18000000.0
2005-12-16 18:22:00,6.20006,6.20036,6.19899,6.19899,14000000.0
2005-12-16 18:23:00,6.19873,6.19975,6.1979,6.19946,7000000.0
2005-12-16 18:24:00,6.19917,6.20059,6.19811,6.19811,9000000.0
2005-12-16 18:25:00,6.1981,6.19858,6.19611,6.1962,13000000.0
2005-12-16 18:26:00,6.19625,6.19787,6.19625,6.19773,16000000.0
2005-12-16 18:27:00,6.19889,6.19927,6.19752,6.19927,14000000.0
2005-12-16 18:28:00,6.19966,6.2014,6.19966,6.20128,13000000.0
2005-12-16 18:29:00,6.20045,6.20496,6.20045,6.20491,11000000.0
2005-12-16 18:30:00,6.20539,6.20815,6.20488,6.20559,16000000.0
2005-12-16 18:31:00,6.2036,6.20448,6.20262,6.20393,12000000.0
2005-12-16 18:32:00,6.20408,6.2058,6.20408,6.2058,11000000.0
2005-12-16 18:33:00,6.20526,6.20526,6.20305,6.20351,13000000.0
2005-12-16 18:34:00,6.20471,6.20514,6.20361,6.20414,13000000.0
2005-12-16 18:35:00,6.2044,6.20506,6.20362,6.20475,18000000.0
2005-12-16 18:36:00,6.20491,6.20498,6.20332,6.20421,18000000.0
2005-12-16 18:37:00,6.20416,6.20482,6.20348,6.20348,18000000.0
2005-12-16 18:38:00,6.20431,6.20431,6.20315,6.20424,11000000.0
2005-12-16 18:39:00,6.20453,6.20481,6.20321,6.20389,11000000.0
2005-12-16 18:40:00,6.20361,6.20457,6.20301,6.20362,14000000.0
2005-12-16 18:41:00,6.20447,6.20559,6.20385,6.20385,16000000.0
2005-12-16 18:42:00,6.20443,6.2061,6.20443,6.20457,14000000.0
2005-12-16 18:43:00,6.20545,6.20559,6.20349,6.20461,10000000.0
2005-12-16 18:44:00,6.20515,6.20552,6.20397,6.20541,13000000.0
2005-12-16 18:45:00,6.20573,6.20734,6.20573,6.2059,13000000.0
2005-12-16 18:46:00,6.20491,6.20583,6.20401,6.20465,12000000.0
2005-12-16 18:47:00,6.20392,6.20502,6.20392,6.20444,14000000.0
2005-12-16 18:48:00,6.20383,6.20383,6.20266,6.20327,15000000.0
2005-12-16 18:49:00,6.20325,6.20358,6.20224,6.20268,12000000.0
2005-12-16 18:50:00,6.20229,6.20377,6.20219,6.20315,9000000.0
2005-12-16 18:51:00,6.20372,6.20452,6.20284,6.20284,17000000.0
2005-12-16 18:52:00,6.20405,6.20523,6.20356,6.20452,9000000.0
2005-12-16 18:53:00,6.20448,6.20448,6.20306,6.20368,14000000.0
2005-12-16 18:54:00,6.20375,6.20413,6.20167,6.20228,14000000.0
2005-12-16 18:55:00,6.20201,6.20219,6.20054,6.20054,10000000.0
2005-12-16 18:56:00,6.2012,6.20123,6.19979,6.19979,16000000.0
2005-12-16 18:57:00,6.20038,6.20076,6.19817,6.1989,17000000.0
2005-12-16 18:58:00,6.19988,6.2001,6.19869,6.1995,14000000.0
2005-12-16 18:59:00,6.19904,6.19999,6.19779,6.19999,14000000.0
2005-12-16 19:00:00,6.19987,6.20003,6.1981,6.1987,15000000.0
2005-12-16 19:01:00,6.19912,6.20032,6.19905,6.19943,15000000.0
2005-12-16 19:02:00,6.19998,6.20147,6.19987,6.20088,14000000.0
2005-12-16 19:03:00,6.20111,6.20124,6.19918,6.19928,14000000.0
2005-12-16 19:04:00,6.19917,6.20026,6.19807,6.19916,12000000.0
2005-12-16 19:05:00,6.19973,6.19997,6.19862,6.19899,15000000.0
2005-12-16 19:06:00,6.19927,6.20025,6.19879,6.20025,16000000.0
2005-12-16 19:07:00,6.20028,6.20028,6.1989,6.20015,20000000.0
2005-12-16 19:08:00,6.20001,6.20057,6.19921,6.20057,8000000.0
2005-12-16 19:09:00,6.20054,6.2013,6.19988,6.2013,17000000.0
2005-12-16 19:10:00,6.20143,6.20143,6.20043,6.20075,9000000.0
2005-12-16 19:11:00,6.20046,6.20108,6.19914,6.19914,16000000.0
2005-12-16 19:12:00,6.19934,6.20091,6.19934,6.20006,13000000.0
2005-12-16 19:13:00,6.19996,6.20031,6.19944,6.20023,10000000.0
2005-12-16 19:14:00,6.20001,6.20086,6.1993,6.20039,20000000.0
2005-12-16 19:15:00,6.19919,6.19947,6.19823,6.19934,12000000.0
2005-12-16 19:16:00,6.19943,6.19945,6.19814,6.1984,8000000.0
2005-12-16 19:17:00,6.19829,6.19921,6.19789,6.19789,18000000.0
2005-12-16 19:18:00,6.19846,6.20048,6.19814,6.20048,11000000.0
2005-12-16 19:19:00,6.20036,6.2008,6.19929,6.20039,12000000.0
2005-12-16 19:20:00,6.20014,6.20068,6.19895,6.19944,14000000.0
2005-12-16 19:21:00,6.19942,6.20085,6.19934,6.20078,13000000.0
2005-12-16 19:22:00,6.20153,6.20266,6.20149,6.20173,12000000.0
2005-12-16 19:23:00,6.20149,6.20215,6.20149,6.20168,14000000.0
2005-12-16 19:24:00,6.20223,6.20297,6.20141,6.20297,19000000.0
2005-12-16 19:25:00,6.2037,6.20391,6.20177,6.20284,8000000.0
2005-12-16 19:26:00,6.20402,6.20431,6.20229,6.20232,7000000.0
2005-12-16 19:27:00,6.20173,6.20182,6.2006,6.2006,20000000.0
2005-12-16 19:28:00,6.20059,6.20069,6.19952,6.20042,17000000.0
2005-12-16 19:29:00,6.19988,6.19988,6.1988,6.1988,10000000.0
2005-12-16 19:30:00,6.20011,6.20076,6.19928,6.19932,15000000.0
2005-12-16 19:31:00,6.19887,6.20004,6.19887,6.19972,11000000.0
2005-12-16 19:32:00,6.20067,6.2012,6.19957,6.19982,9000000.0
2005-12-16 19:33:00,6.19865,6.19887,6.19851,6.19853,14000000.0
2005-12-16 19:34:00,6.19895,6.20102,6.19895,6.20102,17000000.0
2005-12-16 19:35:00,6.20051,6.20051,6.19921,6.20006,8000000.0
2005-12-16 19:36:00,6.2007,6.2007,6.19788,6.1988,15000000.0
2005-12-16 19:37:00,6.19866,6.19905,6.19762,6.19762,8000000.0
2005-12-16 19:38:00,6.1969,6.19745,6.19627,6.19709,15000000.0
2005-12-16 19:39:00,6.19729,6.19921,6.19718,6.19737,17000000.0
2005-12-16 19:40:00,6.19803,6.19962,6.19796,6.19822,16000000.0
2005-12-16 19:41:00,6.19748,6.19929,6.19744,6.19782,11000000.0
2005-12-16 19:42:00,6.1987,6.19919,6.19775,6.19795,15000000.0
2005-12-16 19:43:00,6.19737,6.19859,6.1965,6.19842,14000000.0
2005-12-16 19:44:00,6.19782,6.19803,6.19666,6.19766,14000000.0
2005-12-16 19:45:00,6.19716,6.19824,6.19695,6.1978,15000000.0
2005-12-16 19:46:00,6.198,6.19902,6.19724,6.19902,15000000.0
2005-12-16 19:47:00,6.19866,6.19987,6.19781,6.19859,16000000.0
2005-12-16 19:48:00,6.19879,6.19891,6.19805,6.19824,16000000.0
2005-12-16 19:49:00,6.1993,6.1993,6.19832,6.19832,8000000.0
2005-12-16 19:50:00,6.19865,6.20042,6.19865,6.20042,9000000.0
2005-12-16 19:51:00,6.20004,6.20115,6.19931,6.20097,19000000.0
2005-12-16 19:52:00,6.20104,6.20209,6.20075,6.20209,11000000.0
2005-12-16 19:53:00,6.20196,6.20319,6.20178,6.20247,14000000.0
2005-12-16 19:54:00,6.20224,6.20224,6.201,6.20187,18000000.0
2005-12-16 19:55:00,6.20099,6.20127,6.19996,6.20127,13000000.0
2005-12-16 19:56:00,6.20064,6.20161,6.2001,6.2001,10000000.0
2005-12-16 19:57:00,6.20004,6.20171,6.20004,6.20113,16000000.0
2005-12-16 19:58:00,6.201,6.20202,6.20006,6.20196,15000000.0
2005-12-16 19:59:00,6.20167,6.20204,6.20012,6.20103,14000000.0
2005-12-16 20:00:00,6.20161,6.20253,6.2011,6.20143,11000000.0
2005-12-16 20:01:00,6.2016,6.20258,6.2016,6.20177,24000000.0
2005-12-16 20:02:00,6.20148,6.20202,6.20046,6.20046,11000000.0
2005-12-16 20:03:00,6.20048,6.20314,6.20048,6.20308,11000000.0
2005-12-16 20:04:00,6.20207,6.20285,6.20207,6.20212,10000000.0
2005-12-16 20:05:00,6.20196,6.20256,6.20147,6.20235,17000000.0
2005-12-16 20:06:00,6.20213,6.20236,6.20145,6.20182,10000000.0
2005-12-16 20:07:00,6.20205,6.20338,6.20144,6.20338,14000000.0
2005-12-16 20:08:00,6.20267,6.20278,6.20153,6.202,13000000.0
2005-12-16 20:09:00,6.20165,6.203,6.20165,6.20243,11000000.0
2005-12-16 20:10:00,6.20224,6.20253,6.20184,6.20218,11000000.0
2005-12-16 20:11:00,6.20241,6.20378,6.20241,6.20378,9000000.0
2005-12-16 20:12:00,6.2034,6.20507,6.20272,6.20503,16000000.0
2005-12-16 20:13:00,6.20603,6.20668,6.20555,6.20556,11000000.0
2005-12-16 20:14:00,6.2054,6.20656,6.20531,6.20547,19000000.0
2005-12-16 20:15:00,6.20573,6.20632,6.20558,6.20568,13000000.0
2005-12-16 20:16:00,6.20572,6.20659,6.20478,6.20607,15000000.0
2005-12-16 20:17:00,6.20561,6.20581,6.20452,6.20452,8000000.0
2005-12-16 20:18:00,6.20385,6.20498,6.20278,6.20382,14000000.0
2005-12-16 20:19:00,6.20347,6.20351,6.20138,6.20304,14000000.0
2005-12-16 20:20:00,6.20235,6.20457,6.20235,6.20313,12000000.0
2005-12-16 20:21:00,6.20353,6.20353,6.20148,6.20148,9000000.0
2005-12-16 20:22:00,6.20185,6.2037,6.20185,6.20235,17000000.0
2005-12-16 20:23:00,6.20337,6.20348,6.20226,6.20254,11000000.0
2005-12-16 20:24:00,6.20245,6.20326,6.2023,6.2023,16000000.0
2005-12-16 20:25:00,6.20229,6.2025,6.20107,6.20156,11000000.0
2005-12-16 20:26:00,6.20194,6.20245,6.20124,6.20192,8000000.0
2005-12-16 20:27:00,6.20216,6.20351,6.20182,6.20351,13000000.0
2005-12-16 20:28:00,6.20323,6.20377,6.20216,6.20244,15000000.0
2005-12-16 20:29:00,6.20274,6.20417,6.20262,6.2031,16000000.0
2005-12-16 20:30:00,6.20334,6.20464,6.20316,6.20464,8000000.0
2005-12-16 20:31:00,6.20505,6.20505,6.20287,6.20294,18000000.0
2005-12-16 20:32:00,6.20283,6.20372,6.20276,6.20276,7000000.0
2005-12-16 20:33:00,6.20319,6.2045,6.20311,6.20375,13000000.0
2005-12-16 20:34:00,6.20346,6.20346,6.20197,6.20254,13000000.0
2005-12-16 20:35:00,6.20273,6.20333,6.20227,6.20227,9000000.0
2005-12-16 20:36:00,6.2028,6.20431,6.20229,6.20275,17000000.0
2005-12-16 20:37:00,6.20242,6.20268,6.20133,6.20221,14000000.0
2005-12-16 20:38:00,6.20218,6.20313,6.20182,6.2021,16000000.0
2005-12-16 20:39:00,6.20221,6.20262,6.20074,6.20074,14000000.0
2005-12-16 20:40:00,6.20034,6.2019,6.20034,6.20066,17000000.0
2005-12-16 20:41:00,6.20092,6.20287,6.20072,6.20215,16000000.0
2005-12-16 20:42:00,6.20281,6.20329,6.20243,6.20273,22000000.0
2005-12-16 20:43:00,6.20327,6.204,6.20327,6.20335,18000000.0
2005-12-16 20:44:00,6.2029,6.20428,6.20263,6.20263,16000000.0
2005-12-16 20:45:00,6.20247,6.20424,6.20247,6.20389,8000000.0
2005-12-16 20:46:00,6.20499,6.20499,6.20323,6.20483,19000000.0
2005-12-16 20:47:00,6.20467,6.20562,6.20422,6.20422,12000000.0
2005-12-16 20:48:00,6.20397,6.20519,6.20397,6.20519,9000000.0
2005-12-16 20:49:00,6.20634,6.20634,6.20451,6.20543,19000000.0
2005-12-16 20:50:00,6.20533,6.20704,6.20533,6.20635,15000000.0
2005-12-16 20:51:00,6.20511,6.2059,6.20437,6.20489,9000000.0
2005-12-16 20:52:00,6.20452,6.20591,6.20422,6.20571,11000000.0
2005-12-16 20:53:00,6.20544,6.20595,6.2041,6.20504,15000000.0
2005-12-16 20:54:00,6.20498,6.20634,6.20393,6.20592,12000000.0
2005-12-16 20:55:00,6.20521,6.20616,6.20422,6.20535,18000000.0
2005-12-16 20:56:00,6.20549,6.20708,6.20549,6.20589,12000000.0
2005-12-16 20:57:00,6.20582,6.20665,6.20555,6.20592,13000000.0
2005-12-16 20:58:00,6.20599,6.20603,6.20508,6.20508,11000000.0
2005-12-16 20:59:00,6.20562,6.2073,6.2056,6.2071,11000000.0
2005-12-16 21:00:00,6.20588,6.20656,6.2048,6.20531,17000000.0
2005-12-16 21:01:00,6.20532,6.20568,6.20458,6.20468,10000000.0
2005-12-16 21:02:00,6.20476,6.20531,6.20411,6.20513,8000000.0
2005-12-16 21:03:00,6.2054,6.20587,6.20504,6.20506,19000000.0
2005-12-16 21:04:00,6.20501,6.20537,6.20444,6.20537,18000000.0
2005-12-16 21:05:00,6.20519,6.20519,6.20268,6.20364,14000000.0
2005-12-16 21:06:00,6.20334,6.20334,6.20199,6.20325,12000000.0
2005-12-16 21:07:00,6.20384,6.20429,6.20317,6.20349,10000000.0
2005-12-16 21:08:00,6.20343,6.20416,6.20342,6.2038,14000000.0
2005-12-16 21:09:00,6.20387,6.20445,6.2024,6.20336,16000000.0
2005-12-16 21:10:00,6.20273,6.20359,6.20193,6.20345,15000000.0
2005-12-16 21:11:00,6.20386,6.20398,6.20337,6.20339,13000000.0
2005-12-16 21:12:00,6.20328,6.20403,6.20286,6.20344,10000000.0
2005-12-16 21:13:00,6.20357,6.20357,6.20211,6.20211,14000000.0
2005-12-16 21:14:00,6.20248,6.20376,6.20229,6.20376,10000000.0
2005-12-16 21:15:00,6.20393,6.20399,6.20306,6.20332,15000000.0
2005-12-16 21:16:00,6.20484,6.20489,6.2038,6.2038,11000000.0
2005-12-16 21:17:00,6.20356,6.20409,6.20354,6.20354,13000000.0
2005-12-16 21:18:00,6.20353,6.2042,6.20294,6.20397,17000000.0
2005-12-16 21:19:00,6.20404,6.20404,6.20306,6.20398,12000000.0
2005-12-16 21:20:00,6.20447,6.2064,6.20447,6.2056,14000000.0
2005-12-16 21:21:00,6.2052,6.20536,6.20396,6.20396,11000000.0
2005-12-16 21:22:00,6.20404,6.20455,6.20384,6.20414,9000000.0
2005-12-16 21:23:00,6.20378,6.2043,6.20316,6.20398,7000000.0
2005-12-16 21:24:00,6.20357,6.20433,6.20326,6.20401,11000000.0
2005-12-16 21:25:00,6.20374,6.20397,6.20295,6.2034,7000000.0
2005-12-16 21:26:00,6.20366,6.20473,6.20329,6.20394,13000000.0
2005-12-16 21:27:00,6.20441,6.20497,6.20415,6.20452,11000000.0
2005-12-16 21:28:00,6.20457,6.20555,6.20438,6.2046,15000000.0
2005-12-16 21:29:00,6.20527,6.20612,6.20504,6.20524,12000000.0
2005-12-16 21:30:00,6.20522,6.20558,6.20403,6.20482,10000000.0
2005-12-16 21:31:00,6.20518,6.20596,6.20296,6.20352,10000000.0
2005-12-16 21:32:00,6.20346,6.20508,6.20305,6.2046,12000000.0
2005-12-16 21:33:00,6.20452,6.20548,6.20376,6.20454,19000000.0
2005-12-16 21:34:00,6.20401,6.20444,6.2032,6.20408,8000000.0
2005-12-16 21:35:00,6.2038,6.20412,6.20342,6.20362,20000000.0
2005-12-16 21:36:00,6.20381,6.20439,6.2031,6.2031,19000000.0
2005-12-16 21:37:00,6.20399,6.20399,6.2014,6.20261,19000000.0
2005-12-16 21:38:00,6.20199,6.20199,6.19909,6.20113,13000000.0
2005-12-16 21:39:00,6.20016,6.20107,6.20013,6.20079,17000000.0
2005-12-16 21:40:00,6.20111,6.20165,6.20009,6.20119,7000000.0
2005-12-16 21:41:00,6.20043,6.20071,6.19972,6.19996,11000000.0
2005-12-16 21:42:00,6.1995,6.20005,6.19775,6.19814,18000000.0
2005-12-16 21:43:00,6.19958,6.19964,6.1984,6.19912,13000000.0
2005-12-16 21:44:00,6.19894,6.19979,6.19848,6.19943,16000000.0
2005-12-16 21:45:00,6.19956,6.20029,6.19924,6.20029,11000000.0
2005-12-16 21:46:00,6.20099,6.20347,6.20029,6.20054,13000000.0
2005-12-16 21:47:00,6.20037,6.20133,6.20015,6.20108,13000000.0
2005-12-16 21:48:00,6.20175,6.20209,6.20098,6.20114,17000000.0
2005-12-16 21:49:00,6.20193,6.2024,6.20099,6.20101,8000000.0
2005-12-16 21:50:00,6.20142,6.20219,6.20107,6.20201,11000000.0
2005-12-16 21:51:00,6.20146,6.20185,6.20048,6.20123,13000000.0
2005-12-16 21:52:00,6.20067,6.20268,6.20055,6.20223,13000000.0
2005-12-16 21:53:00,6.20125,6.20144,6.20005,6.20054,14000000.0
2005-12-16 21:54:00,6.20003,6.20013,6.19846,6.19934,11000000.0
2005-12-16 21:55:00,6.19954,6.20016,6.19868,6.19964,17000000.0
2005-12-16 21:56:00,6.19973,6.20085,6.19908,6.20018,12000000.0
2005-12-16 21:57:00,6.20072,6.20175,6.20034,6.20076,16000000.0
2005-12-16 21:58:00,6.20022,6.20022,6.19804,6.1984,9000000.0
2005-12-16 21:59:00,6.19847,6.19888,6.19763,6.19793,18000000.0
2005-12-16 22:00:00,6.19933,6.20046,6.19854,6.1994,13000000.0
2005-12-16 22:01:00,6.19945,6.20031,6.19934,6.19992,11000000.0
2005-12-16 22:02:00,6.20046,6.20079,6.19873,6.19873,17000000.0
2005-12-16 22:03:00,6.19948,6.19988,6.19868,6.19977,23000000.0
2005-12-16 22:04:00,6.20063,6.20063,6.19931,6.19931,15000000.0
2005-12-16 22:05:00,6.19918,6.20155,6.19918,6.2008,14000000.0
2005-12-16 22:06:00,6.20116,6.20116,6.19975,6.19975,15000000.0
2005-12-16 22:07:00,6.20043,6.2027,6.20043,6.20166,9000000.0
2005-12-16 22:08:00,6.20251,6.20291,6.20171,6.20246,18000000.0
2005-12-16 22:09:00,6.20164,6.20239,6.20134,6.20221,11000000.0
2005-12-16 22:10:00,6.20183,6.20249,6.20119,6.20249,7000000.0
2005-12-16 22:11:00,6.20145,6.20263,6.20145,6.20175,8000000.0
2005-12-16 22:12:00,6.20115,6.20176,6.20065,6.20176,16000000.0
2005-12-16 22:13:00,6.20128,6.20147,6.20014,6.20057,24000000.0
2005-12-16 22:14:00,6.20104,6.2017,6.20036,6.20134,9000000.0
2005-12-16 22:15:00,6.20192,6.20208,6.20065,6.20065,10000000.0
2005-12-16 22:16:00,6.20061,6.20128,6.20047,6.20128,13000000.0
2005-12-16 22:17:00,6.20105,6.20235,6.20036,6.20069,20000000.0
2005-12-16 22:18:00,6.2009,6.20276,6.20074,6.20276,11000000.0
2005-12-16 22:19:00,6.20276,6.20276,6.20179,6.20179,15000000.0
2005-12-16 22:20:00,6.20198,6.20198,6.20065,6.20099,16000000.0
2005-12-16 22:21:00,6.20183,6.20254,6.2014,6.20143,12000000.0
2005-12-16 22:22:00,6.20164,6.20227,6.20098,6.20212,14000000.0
2005-12-16 22:23:00,6.20066,6.20119,6.20011,6.20101,11000000.0
2005-12-16 22:24:00,6.20113,6.20113,6.19948,6.20023,16000000.0
2005-12-16 22:25:00,6.20027,6.20198,6.20027,6.20185,14000000.0
2005-12-16 22:26:00,6.20205,6.20205,6.20061,6.20072,10000000.0
2005-12-16 22:27:00,6.20021,6.20093,6.19959,6.20093,14000000.0
2005-12-16 22:28:00,6.20089,6.20109,6.19907,6.20028,12000000.0
2005-12-16 22:29:00,6.19943,6.19943,6.19785,6.1982,13000000.0
2005-12-16 22:30:00,6.19784,6.19941,6.19784,6.19941,8000000.0
2005-12-16 22:31:00,6.19957,6.19966,6.198,6.19894,11000000.0
2005-12-16 22:32:00,6.19853,6.19912,6.1977,6.19912,20000000.0
2005-12-16 22:33:00,6.19898,6.19898,6.19815,6.19852,11000000.0
2005-12-16 22:34:00,6.19884,6.19916,6.19843,6.19875,10000000.0
2005-12-16 22:35:00,6.19857,6.1996,6.19857,6.19866,13000000.0
2005-12-16 22:36:00,6.198,6.19812,6.19763,6.19794,9000000.0
2005-12-16 22:37:00,6.19678,6.19706,6.19668,6.19702,13000000.0
2005-12-16 22:38:00,6.1974,6.19857,6.1974,6.19846,9000000.0
2005-12-16 22:39:00,6.19821,6.19882,6.19766,6.19882,12000000.0
2005-12-16 22:40:00,6.19946,6.19982,6.19855,6.19855,9000000.0
2005-12-16 22:41:00,6.19838,6.1999,6.19792,6.19813,14000000.0
2005-12-16 22:42:00,6.19848,6.2004,6.19848,6.1989,13000000.0
2005-12-16 22:43:00,6.19896,6.20036,6.19868,6.19977,12000000.0
2005-12-16 22:44:00,6.19907,6.19942,6.19781,6.19838,15000000.0
2005-12-16 22:45:00,6.19853,6.1997,6.19829,6.19877,13000000.0
2005-12-16 22:46:00,6.19862,6.19925,6.19787,6.19925,14000000.0
2005-12-16 22:47:00,6.19947,6.1996,6.1982,6.1982,15000000.0
2005-12-16 22:48:00,6.19823,6.19947,6.19797,6.19803,13000000.0
2005-12-16 22:49:00,6.19795,6.19931,6.19795,6.19918,13000000.0
2005-12-16 22:50:00,6.19882,6.19903,6.19749,6.19749,15000000.0
2005-12-16 22:51:00,6.19793,6.1991,6.19762,6.19763,14000000.0
2005-12-16 22:52:00,6.1983,6.19956,6.19789,6.19789,9000000.0
2005-12-16 22:53:00,6.1983,6.1992,6.19814,6.19876,15000000.0
2005-12-16 22:54:00,6.19816,6.1983,6.19737,6.19759,17000000.0
2005-12-16 22:55:00,6.19765,6.19891,6.19765,6.19832,16000000.0
2005-12-16 22:56:00,6.19966,6.19966,6.19707,6.19746,13000000.0
2005-12-16 22:57:00,6.1981,6.19886,6.19699,6.19797,8000000.0
2005-12-16 22:58:00,6.19854,6.19854,6.19767,6.19801,8000000.0
2005-12-16 22:59:00,6.19831,6.19896,6.19755,6.19755,19000000.0
2005-12-16 23:00:00,6.19778,6.19922,6.19778,6.19873,10000000.0
2005-12-16 23:01:00,6.19881,6.19891,6.19741,6.19747,7000000.0
2005-12-16 23:02:00,6.19773,6.19874,6.1976,6.19872,15000000.0
2005-12-16 23:03:00,6.19844,6.1987,6.19721,6.1987,17000000.0
2005-12-16 23:04:00,6.19855,6.19855,6.19752,6.1979,19000000.0
2005-12-16 23:05:00,6.19833,6.19885,6.19777,6.19816,9000000.0
2005-12-16 23:06:00,6.19869,6.19963,6.19858,6.19924,12000000.0
2005-12-16 23:07:00,6.19931,6.19955,6.19857,6.19945,14000000.0
2005-12-16 23:08:00,6.19926,6.1999,6.19805,6.19906,16000000.0
2005-12-16 23:09:00,6.19851,6.2001,6.19834,6.2001,9000000.0
2005-12-16 23:10:00,6.19898,6.19967,6.19829,6.1985,12000000.0
2005-12-16 23:11:00,6.19884,6.19956,6.19757,6.19757,14000000.0
2005-12-16 23:12:00,6.19865,6.19875,6.19779,6.19822,7000000.0
2005-12-16 23:13:00,6.19803,6.19832,6.19724,6.19724,14000000.0
2005-12-16 23:14:00,6.19775,6.19934,6.19775,6.19807,19000000.0
2005-12-16 23:15:00,6.19852,6.19884,6.1979,6.19809,13000000.0
2005-12-16 23:16:00,6.19769,6.19769,6.19659,6.19766,15000000.0
2005-12-16 23:17:00,6.1975,6.19805,6.19716,6.19733,11000000.0
2005-12-16 23:18:00,6.19682,6.19693,6.19671,6.19693,12000000.0
2005-12-16 23:19:00,6.19674,6.197,6.19667,6.197,14000000.0
2005-12-16 23:20:00,6.19718,6.19765,6.19663,6.197,19000000.0
2005-12-16 23:21:00,6.19771,6.19787,6.19715,6.1976,7000000.0
2005-12-16 23:22:00,6.19717,6.19783,6.19674,6.19728,15000000.0
2005-12-16 23:23:00,6.19666,6.19793,6.19633,6.19718,11000000.0
2005-12-16 23:24:00,6.19702,6.19861,6.19699,6.19807,14000000.0
2005-12-16 23:25:00,6.19839,6.19839,6.19674,6.19709,11000000.0
2005-12-16 23:26:00,6.19689,6.19809,6.19651,6.19797,14000000.0
2005-12-16 23:27:00,6.19791,6.19822,6.19636,6.19758,11000000.0
2005-12-16 23:28:00,6.1982,6.19937,6.19757,6.19937,12000000.0
2005-12-16 23:29:00,6.19981,6.19981,6.199,6.19917,16000000.0
2005-12-16 23:30:00,6.19877,6.19882,6.19845,6.19872,20000000.0
2005-12-16 23:31:00,6.19899,6.19947,6.19884,6.19894,11000000.0
2005-12-16 23:32:00,6.19861,6.19962,6.19847,6.19847,16000000.0
2005-12-16 23:33:00,6.19838,6.19949,6.19803,6.19848,12000000.0
2005-12-16 23:34:00,6.19876,6.19892,6.19863,6.19874,13000000.0
2005-12-16 23:35:00,6.1988,6.19959,6.19876,6.19911,9000000.0
2005-12-16 23:36:00,6.19921,6.19938,6.19895,6.19937,9000000.0
2005-12-16 23:37:00,6.19932,6.19932,6.1981,6.19883,14000000.0
2005-12-16 23:38:00,6.19827,6.19913,6.19763,6.19913,13000000.0
2005-12-16 23:39:00,6.19871,6.19881,6.19759,6.19792,17000000.0
2005-12-16 23:40:00,6.19835,6.1993,6.19835,6.1993,12000000.0
2005-12-16 23:41:00,6.19957,6.19957,6.19802,6.19924,17000000.0
2005-12-16 23:42:00,6.19933,6.19991,6.19862,6.19991,22000000.0
2005-12-16 23:43:00,6.1998,6.19994,6.19846,6.19994,15000000.0
2005-12-16 23:44:00,6.19927,6.19937,6.19744,6.19768,14000000.0
2005-12-16 23:45:00,6.19705,6.19861,6.19705,6.19841,20000000.0
2005-12-16 23:46:00,6.19886,6.1996,6.19841,6.19913,14000000.0
2005-12-16 23:47:00,6.19937,6.19937,6.19854,6.19854,10000000.0
2005-12-16 23:48:00,6.19843,6.20051,6.19843,6.19907,18000000.0
2005-12-16 23:49:00,6.19988,6.2001,6.19854,6.19855,14000000.0
2005-12-16 23:50:00,6.19836,6.2,6.19836,6.2,13000000.0
2005-12-16 23:51:00,6.20021,6.20021,6.19901,6.19915,8000000.0
2005-12-16 23:52:00,6.1992,6.19976,6.19814,6.19866,16000000.0
2005-12-16 23:53:00,6.19881,6.19974,6.19877,6.19901,18000000.0
2005-12-16 23:54:00,6.19841,6.20002,6.19795,6.19908,12000000.0
2005-12-16 23:55:00,6.1976,6.19864,6.19681,6.19683,19000000.0
2005-12-16 23:56:00,6.19725,6.19855,6.19697,6.1976,14000000.0
2005-12-16 23:57:00,6.19722,6.19895,6.19722,6.19724,16000000.0
2005-12-16 23:58:00,6.19738,6.19804,6.19698,6.19698,13000000.0
2005-12-16 23:59:00,6.19728,6.19838,6.19728,6.19749,14000000.0
2005-12-19 02:00:00,6.18619,6.18749,6.18538,6.18659,16000000.0
2005-12-19 02:01:00,6.18668,6.18668,6.18549,6.18549,21000000.0
2005-12-19 02:02:00,6.18528,6.1867,6.18521,6.18529,10000000.0
2005-12-19 02:03:00,6.18565,6.18604,6.18527,6.18604,8000000.0
2005-12-19 02:04:00,6.18583,6.1864,6.185,6.185,14000000.0
2005-12-19 02:05:00,6.18526,6.18582,6.18508,6.18559,14000000.0
2005-12-19 02:06:00,6.18605,6.18746,6.18566,6.18669,15000000.0
2005-12-19 02:07:00,6.18682,6.18727,6.1855,6.18726,10000000.0
2005-12-19 02:08:00,6.18581,6.18758,6.18548,6.18641,16000000.0
2005-12-19 02:09:00,6.18657,6.18664,6.1864,6.18657,18000000.0
2005-12-19 02:10:00,6.18644,6.1872,6.18601,6.18601,16000000.0
2005-12-19 02:11:00,6.18575,6.18777,6.18575,6.18704,14000000.0
2005-12-19 02:12:00,6.18712,6.18906,6.18706,6.18739,10000000.0
2005-12-19 02:13:00,6.18674,6.18758,6.18647,6.18671,15000000.0
2005-12-19 02:14:00,6.18764,6.18801,6.18685,6.18685,19000000.0
2005-12-19 02:15:00,6.18704,6.1871,6.18677,6.18688,12000000.0
2005-12-19 02:16:00,6.1883,6.18846,6.18818,6.18846,18000000.0
2005-12-19 02:17:00,6.18835,6.18899,6.18735,6.18789,14000000.0
2005-12-19 02:18:00,6.18734,6.18905,6.18734,6.18814,12000000.0
2005-12-19 02:19:00,6.18774,6.18839,6.1869,6.18839,14000000.0
2005-12-19 02:20:00,6.18865,6.18875,6.18761,6.18807,13000000.0
2005-12-19 02:21:00,6.18757,6.18798,6.18669,6.18669,15000000.0
2005-12-19 02:22:00,6.18768,6.18882,6.18718,6.18718,13000000.0
2005-12-19 02:23:00,6.18772,6.18964,6.18772,6.18815,16000000.0
2005-12-19 02:24:00,6.1876,6.18874,6.18733,6.18733,17000000.0
2005-12-19 02:25:00,6.1875,6.18918,6.18739,6.18918,10000000.0
2005-12-19 02:26:00,6.18927,6.18927,6.18693,6.18854,13000000.0
2005-12-19 02:27:00,6.18868,6.18868,6.1878,6.1878,7000000.0
2005-12-19 02:28:00,6.18704,6.18733,6.18658,6.18678,9000000.0
2005-12-19 02:29:00,6.18685,6.18756,6.18638,6.18638,20000000.0
2005-12-19 02:30:00,6.18615,6.18843,6.18615,6.18729,11000000.0
2005-12-19 02:31:00,6.18711,6.18756,6.18634,6.18726,9000000.0
2005-12-19 02:32:00,6.18736,6.18829,6.18691,6.18802,13000000.0
2005-12-19 02:33:00,6.18692,6.18886,6.18692,6.18834,14000000.0
2005-12-19 02:34:00,6.18747,6.18815,6.18743,6.18799,17000000.0
2005-12-19 02:35:00,6.18792,6.18869,6.18675,6.18845,15000000.0
2005-12-19 02:36:00,6.18901,6.19073,6.18901,6.18982,14000000.0
2005-12-19 02:37:00,6.19028,6.19028,6.18878,6.18878,13000000.0
2005-12-19 02:38:00,6.18864,6.19001,6.18864,6.18988,14000000.0
2005-12-19 02:39:00,6.19038,6.1912,6.19024,6.19099,15000000.0
2005-12-19 02:40:00,6.19131,6.19231,6.19038,6.19213,12000000.0
2005-12-19 02:41:00,6.19229,6.19295,6.1913,6.19191,13000000.0
2005-12-19 02:42:00,6.1927,6.19287,6.19178,6.19178,16000000.0
2005-12-19 02:43:00,6.19286,6.19286,6.19207,6.19216,18000000.0
2005-12-19 02:44:00,6.19228,6.19257,6.19224,6.19257,10000000.0
2005-12-19 02:45:00,6.19256,6.19319,6.19185,6.19187,14000000.0
2005-12-19 02:46:00,6.19258,6.19325,6.19215,6.1927,18000000.0
2005-12-19 02:47:00,6.1933,6.19357,6.19226,6.19284,17000000.0
2005-12-19 02:48:00,6.19292,6.19304,6.19229,6.19259,7000000.0
2005-12-19 02:49:00,6.19308,6.19385,6.19271,6.19335,13000000.0
2005-12-19 02:50:00,6.19386,6.19453,6.19331,6.19345,14000000.0
2005-12-19 02:51:00,6.19295,6.19476,6.19295,6.19476,15000000.0
2005-12-19 02:52:00,6.19556,6.19659,6.19528,6.19541,15000000.0
2005-12-19 02:53:00,6.19599,6.19599,6.19441,6.19492,9000000.0
2005-12-19 02:54:00,6.1947,6.19547,6.19317,6.19547,13000000.0
2005-12-19 02:55:00,6.19617,6.19617,6.19441,6.19449,11000000.0
2005-12-19 02:56:00,6.19448,6.19502,6.1936,6.1936,18000000.0
2005-12-19 02:57:00,6.19351,6.19373,6.19269,6.19274,13000000.0
2005-12-19 02:58:00,6.19202,6.1954,6.19202,6.19425,9000000.0
2005-12-19 02:59:00,6.19455,6.19518,6.19291,6.19351,14000000.0
2005-12-19 03:00:00,6.19221,6.19341,6.19185,6.19257,11000000.0
2005-12-19 03:01:00,6.19284,6.19284,6.19044,6.19044,11000000.0
2005-12-19 03:02:00,6.19059,6.19182,6.19059,6.19175,11000000.0
2005-12-19 03:03:00,6.19224,6.19285,6.1908,6.19285,23000000.0
2005-12-19 03:04:00,6.19207,6.19244,6.19162,6.19231,11000000.0
2005-12-19 03:05:00,6.19242,6.19305,6.19205,6.19235,17000000.0
2005-12-19 03:06:00,6.19287,6.19322,6.19172,6.19172,9000000.0
2005-12-19 03:07:00,6.19241,6.19259,6.19138,6.19138,15000000.0
2005-12-19 03:08:00,6.19165,6.1927,6.19129,6.19233,12000000.0
2005-12-19 03:09:00,6.19189,6.19233,6.1909,6.1909,15000000.0
2005-12-19 03:10:00,6.19042,6.19237,6.19042,6.19195,19000000.0
2005-12-19 03:11:00,6.19239,6.19257,6.19166,6.19206,15000000.0
2005-12-19 03:12:00,6.19168,6.19216,6.19063,6.19082,18000000.0
2005-12-19 03:13:00,6.19101,6.19152,6.19041,6.19061,18000000.0
2005-12-19 03:14:00,6.18983,6.1912,6.18983,6.1912,10000000.0
2005-12-19 03:15:00,6.19135,6.19166,6.18997,6.18997,7000000.0
2005-12-19 03:16:00,6.19044,6.19251,6.19044,6.19251,8000000.0
2005-12-19 03:17:00,6.19219,6.19315,6.19177,6.19315,10000000.0
2005-12-19 03:18:00,6.19284,6.19379,6.19201,6.19349,15000000.0
2005-12-19 03:19:00,6.19392,6.19404,6.19255,6.19282,10000000.0
2005-12-19 03:20:00,6.19262,6.19329,6.19211,6.19308,16000000.0
2005-12-19 03:21:00,6.19332,6.19365,6.19243,6.19306,11000000.0
2005-12-19 03:22:00,6.19363,6.19363,6.19245,6.19245,10000000.0
2005-12-19 03:23:00,6.19286,6.19367,6.19254,6.193,12000000.0
2005-12-19 03:24:00,6.19356,6.19444,6.19311,6.19311,13000000.0
2005-12-19 03:25:00,6.19458,6.19458,6.19393,6.19449,11000000.0
2005-12-19 03:26:00,6.19522,6.19606,6.19454,6.1958,13000000.0
2005-12-19 03:27:00,6.19556,6.19635,6.1944,6.19635,14000000.0
2005-12-19 03:28:00,6.19555,6.19608,6.19425,6.19541,18000000.0
2005-12-19 03:29:00,6.1945,6.1945,6.19277,6.19422,15000000.0
2005-12-19 03:30:00,6.194,6.19556,6.19378,6.19507,10000000.0
2005-12-19 03:31:00,6.19558,6.19596,6.19407,6.19572,13000000.0
2005-12-19 03:32:00,6.19637,6.19655,6.19522,6.19586,16000000.0
2005-12-19 03:33:00,6.19552,6.19587,6.19465,6.19587,13000000.0
2005-12-19 03:34:00,6.19519,6.19519,6.19247,6.19247,16000000.0
2005-12-19 03:35:00,6.1927,6.19435,6.1927,6.19318,10000000.0
2005-12-19 03:36:00,6.19404,6.1949,6.19305,6.19437,11000000.0
2005-12-19 03:37:00,6.19446,6.19485,6.19354,6.19442,13000000.0
2005-12-19 03:38:00,6.19472,6.19474,6.1933,6.19387,13000000.0
2005-12-19 03:39:00,6.19371,6.19427,6.19221,6.19234,13000000.0
2005-12-19 03:40:00,6.19347,6.19347,6.19139,6.19181,12000000.0
2005-12-19 03:41:00,6.19132,6.19177,6.1906,6.19158,16000000.0
2005-12-19 03:42:00,6.19137,6.19264,6.19098,6.19181,21000000.0
2005-12-19 03:43:00,6.1921,6.19375,6.19113,6.19118,18000000.0
2005-12-19 03:44:00,6.19137,6.19304,6.19131,6.19131,15000000.0
2005-12-19 03:45:00,6.19142,6.1933,6.19142,6.19301,9000000.0
2005-12-19 03:46:00,6.19233,6.19252,6.19176,6.19183,8000000.0
2005-12-19 03:47:00,6.19194,6.19432,6.19194,6.19243,11000000.0
2005-12-19 03:48:00,6.19446,6.19471,6.19291,6.19356,9000000.0
2005-12-19 03:49:00,6.19359,6.19462,6.19334,6.19428,16000000.0
2005-12-19 03:50:00,6.19474,6.19513,6.19397,6.19432,19000000.0
2005-12-19 03:51:00,6.19433,6.19443,6.19283,6.19318,9000000.0
2005-12-19 03:52:00,6.19241,6.19291,6.19073,6.19075,19000000.0
2005-12-19 03:53:00,6.19197,6.1927,6.19083,6.19083,10000000.0
2005-12-19 03:54:00,6.19094,6.19164,6.19061,6.19103,17000000.0
2005-12-19 03:55:00,6.19098,6.19229,6.19098,6.1921,16000000.0
2005-12-19 03:56:00,6.19235,6.19278,6.19169,6.19169,7000000.0
2005-12-19 03:57:00,6.19282,6.19508,6.19281,6.19508,11000000.0
2005-12-19 03:58:00,6.19576,6.19576,6.19423,6.19483,12000000.0
2005-12-19 03:59:00,6.19453,6.19567,6.19417,6.19425,17000000.0
2005-12-19 04:00:00,6.19429,6.19567,6.19376,6.19376,12000000.0
2005-12-19 04:01:00,6.19456,6.19534,6.1936,6.19476,16000000.0
2005-12-19 04:02:00,6.19343,6.19522,6.19343,6.19447,14000000.0
2005-12-19 04:03:00,6.19419,6.19612,6.19367,6.19475,12000000.0
2005-12-19 04:04:00,6.1952,6.19552,6.19482,6.19534,16000000.0
2005-12-19 04:05:00,6.19523,6.19547,6.19398,6.19547,13000000.0
2005-12-19 04:06:00,6.19538,6.1959,6.19465,6.19571,16000000.0
2005-12-19 04:07:00,6.19632,6.19732,6.1957,6.19626,13000000.0
2005-12-19 04:08:00,6.19709,6.19736,6.19542,6.19736,14000000.0
2005-12-19 04:09:00,6.19687,6.19687,6.195,6.19664,10000000.0
2005-12-19 04:10:00,6.19457,6.19518,6.19329,6.19398,12000000.0
2005-12-19 04:11:00,6.19372,6.19372,6.19139,6.19198,14000000.0
2005-12-19 04:12:00,6.19173,6.19224,6.19041,6.19155,19000000.0
2005-12-19 04:13:00,6.19057,6.19166,6.18949,6.1906,20000000.0
2005-12-19 04:14:00,6.1908,6.19184,6.18997,6.19184,12000000.0
2005-12-19 04:15:00,6.1919,6.193,6.19166,6.19221,8000000.0
2005-12-19 04:16:00,6.19236,6.1937,6.19236,6.19285,13000000.0
2005-12-19 04:17:00,6.1928,6.1937,6.19267,6.19286,15000000.0
2005-12-19 04:18:00,6.19348,6.19485,6.19348,6.19455,9000000.0
2005-12-19 04:19:00,6.19502,6.19502,6.19399,6.19436,12000000.0
2005-12-19 04:20:00,6.19424,6.19474,6.19376,6.19397,9000000.0
2005-12-19 04:21:00,6.19429,6.19515,6.19406,6.1949,17000000.0
2005-12-19 04:22:00,6.19459,6.1954,6.19394,6.19427,14000000.0
2005-12-19 04:23:00,6.19395,6.19528,6.19395,6.19452,10000000.0
2005-12-19 04:24:00,6.19479,6.19563,6.19373,6.19504,12000000.0
2005-12-19 04:25:00,6.19513,6.19538,6.19399,6.19513,10000000.0
2005-12-19 04:26:00,6.19501,6.19557,6.19439,6.19512,7000000.0
2005-12-19 04:27:00,6.19404,6.19634,6.19404,6.19578,15000000.0
2005-12-19 04:28:00,6.19524,6.19654,6.19511,6.19597,7000000.0
2005-12-19 04:29:00,6.19544,6.19571,6.19485,6.19529,14000000.0
2005-12-19 04:30:00,6.19464,6.19556,6.19452,6.19452,11000000.0
2005-12-19 04:31:00,6.19469,6.19558,6.19408,6.19408,15000000.0
2005-12-19 04:32:00,6.19456,6.19532,6.19361,6.19469,17000000.0
2005-12-19 04:33:00,6.19323,6.19345,6.19315,6.19333,14000000.0
2005-12-19 04:34:00,6.19376,6.19557,6.19376,6.19557,9000000.0
2005-12-19 04:35:00,6.19597,6.19818,6.19597,6.19666,12000000.0
2005-12-19 04:36:00,6.19616,6.19724,6.19566,6.19566,12000000.0
2005-12-19 04:37:00,6.19583,6.19636,6.19471,6.19589,12000000.0
2005-12-19 04:38:00,6.19589,6.19601,6.19432,6.19455,11000000.0
2005-12-19 04:39:00,6.19327,6.1957,6.19327,6.19436,17000000.0
2005-12-19 04:40:00,6.19456,6.1954,6.19409,6.19506,9000000.0
2005-12-19 04:41:00,6.19567,6.19594,6.19508,6.1953,10000000.0
2005-12-19 04:42:00,6.19541,6.19683,6.19541,6.19677,8000000.0
2005-12-19 04:43:00,6.19646,6.1971,6.19614,6.19667,18000000.0
2005-12-19 04:44:00,6.19715,6.19744,6.19652,6.19713,9000000.0
2005-12-19 04:45:00,6.19701,6.19704,6.19598,6.19611,9000000.0
2005-12-19 04:46:00,6.1955,6.19561,6.19449,6.19459,16000000.0
2005-12-19 04:47:00,6.19489,6.19598,6.19489,6.19569,12000000.0
2005-12-19 04:48:00,6.19525,6.19593,6.19507,6.19591,10000000.0
2005-12-19 04:49:00,6.19564,6.19697,6.19564,6.19594,16000000.0
2005-12-19 04:50:00,6.19578,6.1966,6.19528,6.19607,16000000.0
2005-12-19 04:51:00,6.19592,6.19592,6.19502,6.19533,20000000.0
2005-12-19 04:52:00,6.19504,6.19566,6.19492,6.19566,13000000.0
2005-12-19 04:53:00,6.19643,6.19689,6.19585,6.19619,11000000.0
2005-12-19 04:54:00,6.19726,6.19726,6.19542,6.19653,11000000.0
2005-12-19 04:55:00,6.19523,6.19627,6.19521,6.19627,12000000.0
2005-12-19 04:56:00,6.19709,6.19709,6.19553,6.19591,16000000.0
2005-12-19 04:57:00,6.19509,6.19509,6.19413,6.19497,7000000.0
2005-12-19 04:58:00,6.19414,6.19414,6.19294,6.19402,13000000.0
2005-12-19 04:59:00,6.19387,6.19387,6.19246,6.19351,17000000.0
2005-12-19 05:00:00,6.19333,6.19366,6.19221,6.193,10000000.0
2005-12-19 05:01:00,6.19345,6.19448,6.19252,6.1934,13000000.0
2005-12-19 05:02:00,6.193,6.19399,6.1921,6.19273,18000000.0
2005-12-19 05:03:00,6.19283,6.19283,6.19197,6.19197,9000000.0
2005-12-19 05:04:00,6.1936,6.19477,6.19278,6.19278,12000000.0
2005-12-19 05:05:00,6.19301,6.1938,6.19289,6.1935,10000000.0
2005-12-19 05:06:00,6.1939,6.19431,6.19255,6.1938,20000000.0
2005-12-19 05:07:00,6.19373,6.19464,6.19324,6.19464,10000000.0
2005-12-19 05:08:00,6.19517,6.19624,6.19492,6.19508,17000000.0
2005-12-19 05:09:00,6.19604,6.19825,6.19586,6.19825,15000000.0
2005-12-19 05:10:00,6.19728,6.19754,6.19683,6.19688,10000000.0
2005-12-19 05:11:00,6.19701,6.19803,6.19644,6.19704,16000000.0
2005-12-19 05:12:00,6.19694,6.19812,6.19654,6.19787,7000000.0
2005-12-19 05:13:00,6.19749,6.19799,6.19712,6.19723,12000000.0
2005-12-19 05:14:00,6.197,6.19707,6.1947,6.1955,14000000.0
2005-12-19 05:15:00,6.19527,6.19694,6.19527,6.19542,16000000.0
2005-12-19 05:16:00,6.19575,6.197,6.19547,6.19682,15000000.0
2005-12-19 05:17:00,6.19634,6.19653,6.19564,6.19564,10000000.0
2005-12-19 05:18:00,6.19635,6.19763,6.19604,6.19679,13000000.0
2005-12-19 05:19:00,6.19655,6.19702,6.19598,6.19657,13000000.0
2005-12-19 05:20:00,6.19657,6.19721,6.19591,6.19721,20000000.0
2005-12-19 05:21:00,6.19792,6.19851,6.19695,6.19766,9000000.0
2005-12-19 05:22:00,6.19777,6.19924,6.19769,6.19862,17000000.0
2005-12-19 05:23:00,6.19869,6.20065,6.19869,6.20037,14000000.0
2005-12-19 05:24:00,6.1996,6.20047,6.19917,6.19965,19000000.0
2005-12-19 05:25:00,6.20008,6.20144,6.19972,6.20025,13000000.0
2005-12-19 05:26:00,6.19985,6.20022,6.1996,6.19975,13000000.0
2005-12-19 05:27:00,6.20041,6.20095,6.19979,6.20033,13000000.0
2005-12-19 05:28:00,6.20054,6.20156,6.19977,6.20156,10000000.0
2005-12-19 05:29:00,6.20118,6.20118,6.19912,6.19933,17000000.0
2005-12-19 05:30:00,6.19907,6.20038,6.19841,6.19908,21000000.0
2005-12-19 05:31:00,6.19952,6.19994,6.19832,6.19849,13000000.0
2005-12-19 05:32:00,6.19876,6.20004,6.19857,6.19944,16000000.0
2005-12-19 05:33:00,6.19889,6.19951,6.19855,6.19935,13000000.0
2005-12-19 05:34:00,6.19906,6.19944,6.198,6.19822,13000000.0
2005-12-19 05:35:00,6.19902,6.19931,6.19816,6.1989,14000000.0
2005-12-19 05:36:00,6.19949,6.20004,6.19847,6.19847,18000000.0
2005-12-19 05:37:00,6.19803,6.19973,6.19803,6.19855,12000000.0
2005-12-19 05:38:00,6.19829,6.19985,6.19822,6.19917,13000000.0
2005-12-19 05:39:00,6.1987,6.19945,6.19773,6.19834,21000000.0
2005-12-19 05:40:00,6.19807,6.19892,6.19761,6.19793,14000000.0
2005-12-19 05:41:00,6.19764,6.19847,6.19761,6.19827,13000000.0
2005-12-19 05:42:00,6.19899,6.1998,6.19899,6.19949,8000000.0
2005-12-19 05:43:00,6.19984,6.19996,6.19873,6.19891,13000000.0
2005-12-19 05:44:00,6.19834,6.19877,6.19785,6.19873,13000000.0
2005-12-19 05:45:00,6.19888,6.19925,6.19824,6.19905,24000000.0
2005-12-19 05:46:00,6.19875,6.1994,6.19802,6.19886,14000000.0
2005-12-19 05:47:00,6.19868,6.19868,6.19767,6.19849,11000000.0
2005-12-19 05:48:00,6.19969,6.20011,6.19852,6.20011,18000000.0
2005-12-19 05:49:00,6.19894,6.19912,6.19839,6.19903,10000000.0
2005-12-19 05:50:00,6.19927,6.1994,6.19857,6.19897,10000000.0
2005-12-19 05:51:00,6.19917,6.19926,6.19838,6.19909,11000000.0
2005-12-19 05:52:00,6.19951,6.19978,6.19826,6.1987,19000000.0
2005-12-19 05:53:00,6.19914,6.19991,6.19887,6.19906,15000000.0
2005-12-19 05:54:00,6.19875,6.19985,6.19858,6.19953,7000000.0
2005-12-19 05:55:00,6.19956,6.20081,6.19923,6.20074,12000000.0
2005-12-19 05:56:00,6.20068,6.20068,6.19908,6.19953,16000000.0
2005-12-19 05:57:00,6.20026,6.20098,6.19937,6.19937,11000000.0
2005-12-19 05:58:00,6.19924,6.20133,6.19924,6.2003,22000000.0
2005-12-19 05:59:00,6.20047,6.20093,6.19984,6.19988,9000000.0
2005-12-19 06:00:00,6.20037,6.20037,6.19956,6.1998,17000000.0
2005-12-19 06:01:00,6.20037,6.20054,6.19951,6.19992,18000000.0
2005-12-19 06:02:00,6.19885,6.19928,6.19492,6.19862,18000000.0
2005-12-19 06:03:00,6.19874,6.2,6.19752,6.19958,16000000.0
2005-12-19 06:04:00,6.1998,6.20048,6.19939,6.20004,8000000.0
2005-12-19 06:05:00,6.20001,6.20024,6.19942,6.20013,10000000.0
2005-12-19 06:06:00,6.19981,6.20053,6.19907,6.19907,27000000.0
2005-12-19 06:07:00,6.19883,6.19947,6.19883,6.19923,17000000.0
2005-12-19 06:08:00,6.19932,6.19985,6.19865,6.19985,14000000.0
2005-12-19 06:09:00,6.19975,6.20035,6.19875,6.19923,13000000.0
2005-12-19 06:10:00,6.19909,6.19946,6.1987,6.19946,14000000.0
2005-12-19 06:11:00,6.20035,6.20088,6.19913,6.20064,16000000.0
2005-12-19 06:12:00,6.19956,6.19967,6.19843,6.19862,17000000.0
2005-12-19 06:13:00,6.19871,6.19939,6.19816,6.199,14000000.0
2005-12-19 06:14:00,6.19897,6.19954,6.19843,6.19954,12000000.0
2005-12-19 06:15:00,6.19858,6.19985,6.19844,6.19844,13000000.0
2005-12-19 06:16:00,6.19807,6.19946,6.19807,6.19817,14000000.0
2005-12-19 06:17:00,6.19825,6.19931,6.19825,6.19846,11000000.0
2005-12-19 06:18:00,6.1987,6.19978,6.1985,6.19861,12000000.0
2005-12-19 06:19:00,6.19858,6.20048,6.19858,6.19924,19000000.0
2005-12-19 06:20:00,6.19899,6.19929,6.19852,6.19929,11000000.0
2005-12-19 06:21:00,6.19939,6.19984,6.19876,6.1996,9000000.0
2005-12-19 06:22:00,6.19926,6.19939,6.19827,6.19903,22000000.0
2005-12-19 06:23:00,6.19883,6.19959,6.1981,6.19844,18000000.0
2005-12-19 06:24:00,6.19837,6.19909,6.19808,6.19879,8000000.0
2005-12-19 06:25:00,6.19938,6.19964,6.19813,6.1989,9000000.0
2005-12-19 06:26:00,6.20005,6.20005,6.19878,6.19878,13000000.0
2005-12-19 06:27:00,6.19854,6.19949,6.19794,6.19871,15000000.0
2005-12-19 06:28:00,6.19843,6.19858,6.19807,6.19838,18000000.0
2005-12-19 06:29:00,6.19816,6.19896,6.19776,6.198,16000000.0
2005-12-19 06:30:00,6.19809,6.19908,6.19802,6.19853,10000000.0
2005-12-19 06:31:00,6.19812,6.199,6.19754,6.19866,13000000.0
2005-12-19 06:32:00,6.19909,6.19947,6.19832,6.19936,10000000.0
2005-12-19 06:33:00,6.19916,6.19916,6.19836,6.19882,10000000.0
2005-12-19 06:34:00,6.19891,6.19909,6.19876,6.19896,15000000.0
2005-12-19 06:35:00,6.19896,6.19933,6.19763,6.19763,13000000.0
2005-12-19 06:36:00,6.19777,6.19888,6.19752,6.19888,23000000.0
2005-12-19 06:37:00,6.19888,6.19888,6.19726,6.19726,11000000.0
2005-12-19 06:38:00,6.19881,6.19881,6.1979,6.19857,17000000.0
2005-12-19 06:39:00,6.19842,6.19847,6.19751,6.19751,8000000.0
2005-12-19 06:40:00,6.19877,6.19878,6.19775,6.19843,15000000.0
2005-12-19 06:41:00,6.19849,6.19893,6.19797,6.19797,15000000.0
2005-12-19 06:42:00,6.19799,6.19937,6.19769,6.19788,16000000.0
2005-12-19 06:43:00,6.19752,6.19781,6.19745,6.19752,12000000.0
2005-12-19 06:44:00,6.19759,6.1997,6.19759,6.1997,13000000.0
2005-12-19 06:45:00,6.19835,6.19902,6.19764,6.19824,14000000.0
2005-12-19 06:46:00,6.19813,6.19915,6.19771,6.1979,12000000.0
2005-12-19 06:47:00,6.19756,6.19878,6.19756,6.19819,11000000.0
2005-12-19 06:48:00,6.19835,6.19841,6.19815,6.1983,15000000.0
2005-12-19 06:49:00,6.19845,6.19901,6.19779,6.19822,17000000.0
2005-12-19 06:50:00,6.19815,6.19817,6.19791,6.198,13000000.0
2005-12-19 06:51:00,6.19758,6.19784,6.19685,6.19745,8000000.0
2005-12-19 06:52:00,6.19813,6.19872,6.19679,6.19791,14000000.0
2005-12-19 06:53:00,6.19819,6.19895,6.19748,6.19806,13000000.0
2005-12-19 06:54:00,6.19762,6.19874,6.19736,6.19773,8000000.0
2005-12-19 06:55:00,6.19697,6.19738,6.19696,6.19738,10000000.0
2005-12-19 06:56:00,6.19718,6.19741,6.19715,6.19736,11000000.0
2005-12-19 06:57:00,6.19735,6.19745,6.19717,6.19717,17000000.0
2005-12-19 06:58:00,6.19738,6.19892,6.19722,6.19892,12000000.0
2005-12-19 06:59:00,6.19867,6.19896,6.19788,6.1981,14000000.0
2005-12-19 07:00:00,6.19758,6.19899,6.19733,6.19733,11000000.0
2005-12-19 07:01:00,6.19706,6.19803,6.19706,6.19721,10000000.0
2005-12-19 07:02:00,6.19759,6.19854,6.19711,6.19794,14000000.0
2005-12-19 07:03:00,6.19855,6.19871,6.19781,6.19818,7000000.0
2005-12-19 07:04:00,6.19938,6.19991,6.19814,6.19965,16000000.0
2005-12-19 07:05:00,6.19893,6.19957,6.19824,6.1986,15000000.0
2005-12-19 07:06:00,6.19825,6.19914,6.19762,6.19762,16000000.0
2005-12-19 07:07:00,6.19874,6.19955,6.19784,6.19784,12000000.0
2005-12-19 07:08:00,6.19765,6.19793,6.19645,6.19693,8000000.0
2005-12-19 07:09:00,6.19748,6.19825,6.19744,6.19825,8000000.0
2005-12-19 07:10:00,6.19859,6.19917,6.198,6.1984,16000000.0
2005-12-19 07:11:00,6.19849,6.19849,6.19714,6.19756,17000000.0
2005-12-19 07:12:00,6.19752,6.19881,6.19735,6.19735,20000000.0
2005-12-19 07:13:00,6.19783,6.19909,6.19783,6.19898,18000000.0
2005-12-19 07:14:00,6.19862,6.19867,6.19771,6.19771,11000000.0
2005-12-19 07:15:00,6.19735,6.19775,6.19714,6.19775,18000000.0
2005-12-19 07:16:00,6.19754,6.19809,6.19685,6.19786,18000000.0
2005-12-19 07:17:00,6.19764,6.19844,6.19728,6.19778,12000000.0
2005-12-19 07:18:00,6.1981,6.19856,6.19669,6.19669,18000000.0
2005-12-19 07:19:00,6.19703,6.19867,6.19638,6.19784,14000000.0
2005-12-19 07:20:00,6.19876,6.19876,6.19783,6.19795,18000000.0
2005-12-19 07:21:00,6.19781,6.19832,6.19774,6.19774,13000000.0
2005-12-19 07:22:00,6.19771,6.19771,6.19639,6.1966,14000000.0
2005-12-19 07:23:00,6.19624,6.19685,6.19496,6.19496,15000000.0
2005-12-19 07:24:00,6.19599,6.19644,6.19532,6.19542,16000000.0
2005-12-19 07:25:00,6.19505,6.19621,6.19497,6.19547,15000000.0
2005-12-19 07:26:00,6.19604,6.19677,6.19517,6.19589,13000000.0
2005-12-19 07:27:00,6.19608,6.19688,6.19557,6.1966,12000000.0
2005-12-19 07:28:00,6.19678,6.19678,6.19532,6.19599,22000000.0
2005-12-19 07:29:00,6.19753,6.19753,6.19659,6.19711,16000000.0
2005-12-19 07:30:00,6.19652,6.19718,6.19571,6.19635,14000000.0
2005-12-19 07:31:00,6.1962,6.1974,6.19618,6.19624,13000000.0
2005-12-19 07:32:00,6.19633,6.19722,6.19612,6.19681,9000000.0
2005-12-19 07:33:00,6.19649,6.19705,6.19615,6.19669,7000000.0
2005-12-19 07:34:00,6.19653,6.19666,6.19614,6.1963,18000000.0
2005-12-19 07:35:00,6.19623,6.19687,6.19575,6.19687,9000000.0
2005-12-19 07:36:00,6.19692,6.19692,6.196,6.19602,13000000.0
2005-12-19 07:37:00,6.1956,6.19604,6.19516,6.19568,11000000.0
2005-12-19 07:38:00,6.19528,6.19687,6.19513,6.19626,11000000.0
2005-12-19 07:39:00,6.19667,6.19738,6.1959,6.19654,19000000.0
2005-12-19 07:40:00,6.19694,6.19694,6.1949,6.1949,11000000.0
2005-12-19 07:41:00,6.19513,6.19614,6.19513,6.19531,7000000.0
2005-12-19 07:42:00,6.1954,6.19589,6.19509,6.1952,13000000.0
2005-12-19 07:43:00,6.19534,6.19696,6.19534,6.19557,14000000.0
2005-12-19 07:44:00,6.19601,6.19601,6.19526,6.19526,10000000.0
2005-12-19 07:45:00,6.19506,6.19527,6.19499,6.19522,8000000.0
2005-12-19 07:46:00,6.1951,6.19532,6.19498,6.19498,13000000.0
2005-12-19 07:47:00,6.19521,6.19534,6.19511,6.19516,15000000.0
2005-12-19 07:48:00,6.19545,6.19571,6.19448,6.19514,13000000.0
2005-12-19 07:49:00,6.1956,6.19583,6.19445,6.19562,10000000.0
2005-12-19 07:50:00,6.19549,6.19618,6.1946,6.19478,17000000.0
2005-12-19 07:51:00,6.19494,6.19539,6.19413,6.19457,16000000.0
2005-12-19 07:52:00,6.1953,6.1953,6.19317,6.19438,13000000.0
2005-12-19 07:53:00,6.19349,6.19517,6.19327,6.19517,10000000.0
2005-12-19 07:54:00,6.19496,6.19512,6.19404,6.19439,11000000.0
2005-12-19 07:55:00,6.19432,6.19562,6.19432,6.19562,12000000.0
2005-12-19 07:56:00,6.19587,6.19623,6.19463,6.19536,13000000.0
2005-12-19 07:57:00,6.19515,6.19534,6.19491,6.19502,8000000.0
2005-12-19 07:58:00,6.19452,6.19575,6.1941,6.19562,14000000.0
2005-12-19 07:59:00,6.19515,6.19599,6.195,6.19599,15000000.0
2005-12-19 08:00:00,6.19613,6.1966,6.19507,6.19645,10000000.0
2005-12-19 08:01:00,6.19553,6.19664,6.19551,6.19613,13000000.0
2005-12-19 08:02:00,6.1951,6.19612,6.1951,6.1956,14000000.0
2005-12-19 08:03:00,6.19604,6.19758,6.19604,6.19638,12000000.0
2005-12-19 08:04:00,6.19691,6.1983,6.19664,6.19724,16000000.0
2005-12-19 08:05:00,6.19759,6.19798,6.19622,6.19661,14000000.0
2005-12-19 08:06:00,6.19739,6.19811,6.19641,6.1969,19000000.0
2005-12-19 08:07:00,6.19694,6.19784,6.19666,6.19687,19000000.0
2005-12-19 08:08:00,6.19725,6.19786,6.19703,6.19779,11000000.0
2005-12-19 08:09:00,6.19729,6.19729,6.1961,6.19686,10000000.0
2005-12-19 08:10:00,6.19719,6.19751,6.19599,6.19655,16000000.0
2005-12-19 08:11:00,6.19638,6.19677,6.19571,6.19627,9000000.0
2005-12-19 08:12:00,6.19611,6.19611,6.19486,6.19492,10000000.0
2005-12-19 08:13:00,6.19457,6.19457,6.19348,6.19348,11000000.0
2005-12-19 08:14:00,6.19316,6.19409,6.19235,6.19406,12000000.0
2005-12-19 08:15:00,6.19344,6.194,6.19233,6.19349,15000000.0
2005-12-19 08:16:00,6.1939,6.19433,6.19242,6.19382,14000000.0
2005-12-19 08:17:00,6.19364,6.19492,6.19364,6.19419,10000000.0
2005-12-19 08:18:00,6.19381,6.19392,6.19293,6.19368,9000000.0
2005-12-19 08:19:00,6.19356,6.19444,6.19351,6.19394,11000000.0
2005-12-19 08:20:00,6.1939,6.19468,6.19341,6.1944,11000000.0
2005-12-19 08:21:00,6.19407,6.19501,6.19392,6.19485,20000000.0
2005-12-19 08:22:00,6.19495,6.19534,6.19393,6.19393,8000000.0
2005-12-19 08:23:00,6.19488,6.19617,6.19404,6.19404,12000000.0
2005-12-19 08:24:00,6.19392,6.19555,6.19387,6.19488,13000000.0
2005-12-19 08:25:00,6.19565,6.19738,6.19565,6.1968,12000000.0
2005-12-19 08:26:00,6.19735,6.19735,6.19567,6.19621,13000000.0
2005-12-19 08:27:00,6.19632,6.19684,6.19554,6.19554,11000000.0
2005-12-19 08:28:00,6.19455,6.1958,6.19455,6.19575,8000000.0
2005-12-19 08:29:00,6.19575,6.19651,6.19503,6.19609,12000000.0
2005-12-19 08:30:00,6.19651,6.19656,6.19522,6.19563,11000000.0
2005-12-19 08:31:00,6.19533,6.19533,6.19457,6.19502,10000000.0
2005-12-19 08:32:00,6.19452,6.19452,6.19303,6.19378,13000000.0
2005-12-19 08:33:00,6.19431,6.19484,6.1938,6.19422,11000000.0
2005-12-19 08:34:00,6.19427,6.1947,6.1934,6.19408,17000000.0
2005-12-19 08:35:00,6.19554,6.19554,6.19356,6.19458,11000000.0
2005-12-19 08:36:00,6.19514,6.19592,6.19477,6.19592,10000000.0
2005-12-19 08:37:00,6.19641,6.19642,6.19526,6.19545,9000000.0
2005-12-19 08:38:00,6.19544,6.19626,6.19505,6.19602,18000000.0
2005-12-19 08:39:00,6.19592,6.19624,6.19505,6.19624,8000000.0
2005-12-19 08:40:00,6.19679,6.19717,6.19598,6.19637,7000000.0
2005-12-19 08:41:00,6.19632,6.19702,6.1961,6.19684,16000000.0
2005-12-19 08:42:00,6.19675,6.19827,6.196,6.19667,14000000.0
2005-12-19 08:43:00,6.19832,6.19863,6.1978,6.19834,12000000.0
2005-12-19 08:44:00,6.19796,6.1998,6.19763,6.1993,9000000.0
2005-12-19 08:45:00,6.19847,6.19852,6.1982,6.19843,18000000.0
2005-12-19 08:46:00,6.19832,6.19832,6.19669,6.19738,14000000.0
2005-12-19 08:47:00,6.19723,6.19723,6.19589,6.19684,18000000.0
2005-12-19 08:48:00,6.19672,6.19682,6.19536,6.19659,12000000.0
2005-12-19 08:49:00,6.19617,6.1973,6.19587,6.19724,14000000.0
2005-12-19 08:50:00,6.19817,6.19817,6.19576,6.19576,16000000.0
2005-12-19 08:51:00,6.19594,6.19661,6.19591,6.19661,21000000.0
2005-12-19 08:52:00,6.19671,6.197,6.19612,6.19612,20000000.0
2005-12-19 08:53:00,6.19635,6.19692,6.19635,6.19679,7000000.0
2005-12-19 08:54:00,6.19664,6.19766,6.19633,6.19717,17000000.0
2005-12-19 08:55:00,6.19604,6.19665,6.19561,6.19635,12000000.0
2005-12-19 08:56:00,6.19654,6.19751,6.19654,6.19665,17000000.0
2005-12-19 08:57:00,6.19649,6.19694,6.1958,6.19634,16000000.0
2005-12-19 08:58:00,6.1964,6.1973,6.19579,6.1973,12000000.0
2005-12-19 08:59:00,6.19731,6.19764,6.1961,6.19679,13000000.0
2005-12-19 09:00:00,6.19567,6.19764,6.19567,6.19727,17000000.0
2005-12-19 09:01:00,6.19748,6.19846,6.19678,6.19787,13000000.0
2005-12-19 09:02:00,6.1971,6.19866,6.19657,6.19863,8000000.0
2005-12-19 09:03:00,6.19901,6.19951,6.19759,6.19938,16000000.0
2005-12-19 09:04:00,6.19839,6.19882,6.19765,6.19828,8000000.0
2005-12-19 09:05:00,6.19765,6.19848,6.19765,6.19848,11000000.0
2005-12-19 09:06:00,6.19778,6.19994,6.19778,6.19961,10000000.0
2005-12-19 09:07:00,6.19994,6.20183,6.19994,6.2005,10000000.0
2005-12-19 09:08:00,6.20167,6.20415,6.20148,6.20254,19000000.0
2005-12-19 09:09:00,6.2026,6.20339,6.20161,6.20248,16000000.0
2005-12-19 09:10:00,6.20084,6.20127,6.19891,6.19891,8000000.0
2005-12-19 09:11:00,6.19921,6.20087,6.19886,6.20075,11000000.0
2005-12-19 09:12:00,6.20017,6.20161,6.19914,6.19914,16000000.0
2005-12-19 09:13:00,6.19931,6.20012,6.19871,6.19932,15000000.0
2005-12-19 09:14:00,6.19929,6.20032,6.19885,6.20014,17000000.0
2005-12-19 09:15:00,6.20073,6.20122,6.19983,6.20056,12000000.0
2005-12-19 09:16:00,6.2009,6.20151,6.19962,6.19962,14000000.0
2005-12-19 09:17:00,6.20052,6.2013,6.19993,6.20092,14000000.0
2005-12-19 09:18:00,6.20077,6.20083,6.19993,6.20058,18000000.0
2005-12-19 09:19:00,6.2004,6.20248,6.2003,6.20207,14000000.0
2005-12-19 09:20:00,6.20317,6.20367,6.2022,6.20286,18000000.0
2005-12-19 09:21:00,6.20271,6.20324,6.20173,6.20297,17000000.0
2005-12-19 09:22:00,6.2025,6.20347,6.20161,6.20209,13000000.0
2005-12-19 09:23:00,6.20211,6.20326,6.20211,6.20219,12000000.0
2005-12-19 09:24:00,6.20172,6.20388,6.20165,6.20375,14000000.0
2005-12-19 09:25:00,6.20263,6.20302,6.20233,6.20233,9000000.0
2005-12-19 09:26:00,6.20149,6.20247,6.20086,6.20188,13000000.0
2005-12-19 09:27:00,6.20144,6.2019,6.20042,6.20113,13000000.0
2005-12-19 09:28:00,6.20004,6.20149,6.2,6.20134,19000000.0
2005-12-19 09:29:00,6.20047,6.20209,6.20034,6.20209,14000000.0
2005-12-19 09:30:00,6.20222,6.20237,6.20139,6.20151,15000000.0
2005-12-19 09:31:00,6.20085,6.20163,6.20042,6.20163,11000000.0
2005-12-19 09:32:00,6.20171,6.20269,6.20171,6.20189,16000000.0
2005-12-19 09:33:00,6.20277,6.20294,6.20207,6.20275,9000000.0
2005-12-19 09:34:00,6.20224,6.20229,6.2009,6.20225,18000000.0
2005-12-19 09:35:00,6.20231,6.20304,6.20104,6.20158,14000000.0
2005-12-19 09:36:00,6.20131,6.20235,6.20012,6.20088,16000000.0
2005-12-19 09:37:00,6.20099,6.20203,6.19976,6.20093,20000000.0
2005-12-19 09:38:00,6.20188,6.20201,6.20023,6.20135,19000000.0
2005-12-19 09:39:00,6.20177,6.20242,6.20082,6.20172,16000000.0
2005-12-19 09:40:00,6.20133,6.20221,6.20064,6.20064,12000000.0
2005-12-19 09:41:00,6.20124,6.20168,6.20022,6.20109,18000000.0
2005-12-19 09:42:00,6.20111,6.20199,6.20095,6.20139,16000000.0
2005-12-19 09:43:00,6.201,6.20125,6.19977,6.2,15000000.0
2005-12-19 09:44:00,6.1999,6.20109,6.1999,6.20109,13000000.0
2005-12-19 09:45:00,6.2012,6.20166,6.20039,6.20042,13000000.0
2005-12-19 09:46:00,6.20023,6.20194,6.20023,6.20183,17000000.0
2005-12-19 09:47:00,6.202,6.20202,6.20021,6.20021,13000000.0
2005-12-19 09:48:00,6.20131,6.20131,6.19872,6.19993,16000000.0
2005-12-19 09:49:00,6.20008,6.20132,6.19955,6.19986,17000000.0
2005-12-19 09:50:00,6.19981,6.20123,6.19966,6.20123,12000000.0
2005-12-19 09:51:00,6.2021,6.20229,6.20035,6.20052,16000000.0
2005-12-19 09:52:00,6.20088,6.20197,6.20067,6.20185,16000000.0
2005-12-19 09:53:00,6.20078,6.20154,6.20054,6.20054,15000000.0
2005-12-19 09:54:00,6.20084,6.20086,6.19906,6.19972,15000000.0
2005-12-19 09:55:00,6.19913,6.19915,6.19767,6.19813,15000000.0
2005-12-19 09:56:00,6.19787,6.19866,6.19679,6.19759,17000000.0
2005-12-19 09:57:00,6.19791,6.19865,6.19739,6.19798,12000000.0
2005-12-19 09:58:00,6.19826,6.19874,6.19751,6.19838,14000000.0
2005-12-19 09:59:00,6.19747,6.19846,6.19716,6.19813,10000000.0
2005-12-19 10:00:00,6.19857,6.19864,6.19721,6.19815,11000000.0
2005-12-19 10:01:00,6.199,6.19901,6.19741,6.1983,24000000.0
2005-12-19 10:02:00,6.19866,6.20122,6.19866,6.20117,14000000.0
2005-12-19 10:03:00,6.20115,6.20157,6.19998,6.20057,16000000.0
2005-12-19 10:04:00,6.19921,6.20259,6.19921,6.20259,10000000.0
2005-12-19 10:05:00,6.20214,6.20284,6.20185,6.20204,10000000.0
2005-12-19 10:06:00,6.20224,6.20281,6.20169,6.20271,9000000.0
2005-12-19 10:07:00,6.20295,6.20295,6.20109,6.20185,11000000.0
2005-12-19 10:08:00,6.20048,6.20048,6.19882,6.19913,9000000.0
2005-12-19 10:09:00,6.19873,6.19896,6.19769,6.19886,11000000.0
2005-12-19 10:10:00,6.19873,6.19879,6.19747,6.19747,15000000.0
2005-12-19 10:11:00,6.19801,6.1989,6.19458,6.19485,16000000.0
2005-12-19 10:12:00,6.19404,6.19404,6.19216,6.19285,19000000.0
2005-12-19 10:13:00,6.19278,6.19295,6.19148,6.19165,9000000.0
2005-12-19 10:14:00,6.19333,6.19445,6.19301,6.19411,11000000.0
2005-12-19 10:15:00,6.19425,6.19496,6.19379,6.19484,8000000.0
2005-12-19 10:16:00,6.1949,6.19504,6.19341,6.19341,17000000.0
2005-12-19 10:17:00,6.19424,6.195,6.19328,6.1947,16000000.0
2005-12-19 10:18:00,6.1952,6.19649,6.19485,6.19588,16000000.0
2005-12-19 10:19:00,6.19609,6.19757,6.19574,6.19757,17000000.0
2005-12-19 10:20:00,6.19762,6.19821,6.1971,6.19784,16000000.0
2005-12-19 10:21:00,6.19876,6.19876,6.1964,6.19693,7000000.0
2005-12-19 10:22:00,6.19654,6.19654,6.19449,6.1961,10000000.0
2005-12-19 10:23:00,6.19541,6.1959,6.19359,6.19359,14000000.0
2005-12-19 10:24:00,6.19309,6.19453,6.19303,6.19328,13000000.0
2005-12-19 10:25:00,6.19322,6.19432,6.19272,6.19385,12000000.0
2005-12-19 10:26:00,6.19252,6.19309,6.19194,6.19274,11000000.0
2005-12-19 10:27:00,6.19234,6.19276,6.19178,6.19276,13000000.0
2005-12-19 10:28:00,6.19265,6.19337,6.19219,6.19334,13000000.0
2005-12-19 10:29:00,6.19364,6.19392,6.1925,6.193,11000000.0
2005-12-19 10:30:00,6.19392,6.19607,6.19392,6.19552,9000000.0
2005-12-19 10:31:00,6.19608,6.19738,6.19565,6.19719,16000000.0
2005-12-19 10:32:00,6.19621,6.19697,6.19532,6.19618,9000000.0
2005-12-19 10:33:00,6.19609,6.19675,6.19537,6.19632,12000000.0
2005-12-19 10:34:00,6.1958,6.19637,6.19458,6.19472,11000000.0
2005-12-19 10:35:00,6.19519,6.19519,6.19373,6.19462,17000000.0
2005-12-19 10:36:00,6.19471,6.19508,6.19375,6.19391,10000000.0
2005-12-19 10:37:00,6.19426,6.1949,6.19335,6.19335,15000000.0
2005-12-19 10:38:00,6.19386,6.19648,6.19386,6.19648,17000000.0
2005-12-19 10:39:00,6.19511,6.1959,6.19403,6.19403,13000000.0
2005-12-19 10:40:00,6.19384,6.19481,6.19351,6.19418,10000000.0
2005-12-19 10:41:00,6.19426,6.19496,6.19374,6.1948,15000000.0
2005-12-19 10:42:00,6.19451,6.19519,6.19398,6.19464,12000000.0
2005-12-19 10:43:00,6.19458,6.19477,6.19369,6.19432,13000000.0
2005-12-19 10:44:00,6.19392,6.19435,6.19252,6.19331,12000000.0
2005-12-19 10:45:00,6.1934,6.19466,6.1934,6.19447,13000000.0
2005-12-19 10:46:00,6.19458,6.19503,6.19371,6.19432,13000000.0
2005-12-19 10:47:00,6.19545,6.19559,6.19434,6.19471,7000000.0
2005-12-19 10:48:00,6.19495,6.19523,6.1943,6.1943,12000000.0
2005-12-19 10:49:00,6.19362,6.19454,6.19337,6.19344,10000000.0
2005-12-19 10:50:00,6.19476,6.1975,6.19399,6.19465,14000000.0
2005-12-19 10:51:00,6.19454,6.19548,6.19454,6.19494,11000000.0
2005-12-19 10:52:00,6.195,6.19542,6.19415,6.19462,20000000.0
2005-12-19 10:53:00,6.19449,6.19581,6.19406,6.19565,9000000.0
2005-12-19 10:54:00,6.19513,6.1954,6.19405,6.19507,18000000.0
2005-12-19 10:55:00,6.19571,6.19614,6.19476,6.19573,10000000.0
2005-12-19 10:56:00,6.19658,6.19732,6.19539,6.19732,11000000.0
2005-12-19 10:57:00,6.19868,6.19953,6.19779,6.19911,8000000.0
2005-12-19 10:58:00,6.20007,6.20102,6.19988,6.20102,10000000.0
2005-12-19 10:59:00,6.20065,6.20173,6.19989,6.19989,10000000.0
2005-12-19 11:00:00,6.2001,6.20064,6.19822,6.1992,15000000.0
2005-12-19 11:01:00,6.20037,6.20067,6.19905,6.19905,12000000.0
2005-12-19 11:02:00,6.2,6.2006,6.19905,6.2006,8000000.0
2005-12-19 11:03:00,6.2011,6.2011,6.19977,6.20015,11000000.0
2005-12-19 11:04:00,6.20059,6.20129,6.19994,6.20082,15000000.0
2005-12-19 11:05:00,6.20123,6.20144,6.19956,6.20117,17000000.0
2005-12-19 11:06:00,6.20095,6.20158,6.19897,6.19957,12000000.0
2005-12-19 11:07:00,6.19972,6.20093,6.19972,6.20018,11000000.0
2005-12-19 11:08:00,6.19838,6.2007,6.19682,6.19879,22000000.0
2005-12-19 11:09:00,6.19873,6.2003,6.19853,6.19946,9000000.0
2005-12-19 11:10:00,6.19735,6.19831,6.19605,6.19736,16000000.0
2005-12-19 11:11:00,6.19753,6.19758,6.19585,6.19585,7000000.0
2005-12-19 11:12:00,6.19572,6.1965,6.19571,6.19586,15000000.0
2005-12-19 11:13:00,6.19634,6.19785,6.19634,6.19705,11000000.0
2005-12-19 11:14:00,6.19779,6.19879,6.19631,6.19722,18000000.0
2005-12-19 11:15:00,6.19797,6.19912,6.19797,6.19912,11000000.0
2005-12-19 11:16:00,6.19911,6.1995,6.19678,6.19805,13000000.0
2005-12-19 11:17:00,6.19763,6.19884,6.19746,6.19811,13000000.0
2005-12-19 11:18:00,6.1989,6.19914,6.19807,6.19848,9000000.0
2005-12-19 11:19:00,6.19926,6.19936,6.19808,6.19912,17000000.0
2005-12-19 11:20:00,6.19935,6.20064,6.19935,6.20026,14000000.0
2005-12-19 11:21:00,6.19985,6.20001,6.19864,6.1988,14000000.0
2005-12-19 11:22:00,6.19882,6.19971,6.19854,6.19931,22000000.0
2005-12-19 11:23:00,6.19862,6.19873,6.19698,6.19698,8000000.0
2005-12-19 11:24:00,6.19735,6.19842,6.19729,6.1983,18000000.0
2005-12-19 11:25:00,6.19908,6.19967,6.19874,6.1988,9000000.0
2005-12-19 11:26:00,6.19973,6.20001,6.1985,6.19855,15000000.0
2005-12-19 11:27:00,6.19886,6.19976,6.19886,6.19907,10000000.0
2005-12-19 11:28:00,6.19874,6.19919,6.19779,6.19912,13000000.0
2005-12-19 11:29:00,6.19889,6.19938,6.19758,6.19911,17000000.0
2005-12-19 11:30:00,6.19969,6.20006,6.19911,6.19965,13000000.0
2005-12-19 11:31:00,6.19972,6.20086,6.19943,6.20019,12000000.0
2005-12-19 11:32:00,6.20028,6.20125,6.19987,6.20028,20000000.0
2005-12-19 11:33:00,6.20147,6.20147,6.19956,6.20052,16000000.0
2005-12-19 11:34:00,6.19987,6.19987,6.19807,6.19903,13000000.0
2005-12-19 11:35:00,6.19935,6.19974,6.19796,6.1988,14000000.0
2005-12-19 11:36:00,6.19857,6.19867,6.19792,6.19867,11000000.0
2005-12-19 11:37:00,6.19802,6.19923,6.19763,6.19768,16000000.0
2005-12-19 11:38:00,6.19746,6.19898,6.19746,6.19792,8000000.0
2005-12-19 11:39:00,6.19874,6.19877,6.19744,6.19744,11000000.0
2005-12-19 11:40:00,6.19872,6.19909,6.19808,6.19808,12000000.0
2005-12-19 11:41:00,6.19869,6.19926,6.19828,6.19843,10000000.0
2005-12-19 11:42:00,6.19888,6.19933,6.19585,6.19875,10000000.0
2005-12-19 11:43:00,6.19955,6.20083,6.1993,6.19998,17000000.0
2005-12-19 11:44:00,6.20003,6.20127,6.19909,6.20055,15000000.0
2005-12-19 11:45:00,6.19901,6.20022,6.19664,6.19901,16000000.0
2005-12-19 11:46:00,6.20071,6.20071,6.19901,6.19924,7000000.0
2005-12-19 11:47:00,6.19936,6.20132,6.19936,6.20096,16000000.0
2005-12-19 11:48:00,6.20099,6.20099,6.19922,6.20003,13000000.0
2005-12-19 11:49:00,6.20024,6.2007,6.19927,6.19964,10000000.0
2005-12-19 11:50:00,6.19939,6.19983,6.19882,6.19917,12000000.0
2005-12-19 11:51:00,6.19911,6.1999,6.19815,6.19892,14000000.0
2005-12-19 11:52:00,6.19891,6.20137,6.19891,6.20046,18000000.0
2005-12-19 11:53:00,6.20101,6.20166,6.19997,6.20012,16000000.0
2005-12-19 11:54:00,6.20019,6.20019,6.19873,6.19874,8000000.0
2005-12-19 11:55:00,6.19862,6.1992,6.19829,6.1992,8000000.0
2005-12-19 11:56:00,6.19917,6.19917,6.19811,6.19811,8000000.0
2005-12-19 11:57:00,6.19826,6.19956,6.19811,6.19881,11000000.0
2005-12-19 11:58:00,6.19816,6.19845,6.19705,6.19773,14000000.0
2005-12-19 11:59:00,6.19714,6.19823,6.19696,6.19779,11000000.0
2005-12-19 12:00:00,6.198,6.1988,6.19773,6.19832,15000000.0
2005-12-19 12:01:00,6.1977,6.19827,6.19709,6.198,13000000.0
2005-12-19 12:02:00,6.19766,6.19892,6.19709,6.19874,15000000.0
2005-12-19 12:03:00,6.19719,6.19857,6.19705,6.19857,11000000.0
2005-12-19 12:04:00,6.19884,6.19884,6.19789,6.19848,9000000.0
2005-12-19 12:05:00,6.19855,6.1988,6.19779,6.1988,9000000.0
2005-12-19 12:06:00,6.19926,6.19987,6.19797,6.19849,15000000.0
2005-12-19 12:07:00,6.19805,6.19939,6.19746,6.19933,11000000.0
2005-12-19 12:08:00,6.19857,6.19965,6.19847,6.19965,8000000.0
2005-12-19 12:09:00,6.20022,6.20033,6.19885,6.19998,18000000.0
2005-12-19 12:10:00,6.19922,6.20187,6.19922,6.20187,14000000.0
2005-12-19 12:11:00,6.20161,6.20197,6.20083,6.20174,9000000.0
2005-12-19 12:12:00,6.20227,6.20675,6.2018,6.20675,18000000.0
2005-12-19 12:13:00,6.20683,6.20683,6.2046,6.20467,12000000.0
2005-12-19 12:14:00,6.2034,6.2039,6.20276,6.20338,10000000.0
2005-12-19 12:15:00,6.20326,6.20345,6.2026,6.20328,8000000.0
2005-12-19 12:16:00,6.20394,6.20451,6.20332,6.20364,14000000.0
2005-12-19 12:17:00,6.20414,6.20414,6.20247,6.20413,13000000.0
2005-12-19 12:18:00,6.20435,6.20684,6.20343,6.20684,10000000.0
2005-12-19 12:19:00,6.20703,6.20703,6.20548,6.20605,11000000.0
2005-12-19 12:20:00,6.20638,6.20638,6.205,6.205,8000000.0
2005-12-19 12:21:00,6.20447,6.20516,6.2038,6.2038,20000000.0
2005-12-19 12:22:00,6.20461,6.20523,6.204,6.20454,14000000.0
2005-12-19 12:23:00,6.20578,6.20586,6.20371,6.20371,11000000.0
2005-12-19 12:24:00,6.20403,6.20413,6.20244,6.20286,17000000.0
2005-12-19 12:25:00,6.20203,6.20294,6.20166,6.20294,12000000.0
2005-12-19 12:26:00,6.2031,6.20364,6.20201,6.20201,7000000.0
2005-12-19 12:27:00,6.20311,6.20564,6.20295,6.20547,7000000.0
2005-12-19 12:28:00,6.20542,6.2068,6.20388,6.20553,19000000.0
2005-12-19 12:29:00,6.20502,6.20592,6.20392,6.2059,12000000.0
2005-12-19 12:30:00,6.20489,6.20532,6.20375,6.20532,10000000.0
2005-12-19 12:31:00,6.20465,6.20635,6.20415,6.20445,12000000.0
2005-12-19 12:32:00,6.20484,6.20484,6.20362,6.20437,12000000.0
2005-12-19 12:33:00,6.20428,6.20486,6.20324,6.20359,15000000.0
2005-12-19 12:34:00,6.2042,6.20525,6.20357,6.20442,12000000.0
2005-12-19 12:35:00,6.20368,6.2039,6.20236,6.20339,12000000.0
2005-12-19 12:36:00,6.20318,6.20411,6.20283,6.2038,15000000.0
2005-12-19 12:37:00,6.2042,6.2042,6.20229,6.20229,8000000.0
2005-12-19 12:38:00,6.20192,6.2042,6.20192,6.20387,15000000.0
2005-12-19 12:39:00,6.20372,6.20372,6.2021,6.20341,14000000.0
2005-12-19 12:40:00,6.20296,6.20326,6.20164,6.20326,18000000.0
2005-12-19 12:41:00,6.20409,6.20446,6.20314,6.20442,11000000.0
2005-12-19 12:42:00,6.20452,6.20489,6.20393,6.2042,17000000.0
2005-12-19 12:43:00,6.20364,6.20364,6.20262,6.2033,11000000.0
2005-12-19 12:44:00,6.20263,6.20353,6.20263,6.20291,13000000.0
2005-12-19 12:45:00,6.20307,6.20349,6.20232,6.20349,10000000.0
2005-12-19 12:46:00,6.203,6.20445,6.20217,6.20239,20000000.0
2005-12-19 12:47:00,6.20219,6.2031,6.2021,6.20268,10000000.0
2005-12-19 12:48:00,6.20295,6.20356,6.2023,6.20246,10000000.0
2005-12-19 12:49:00,6.20262,6.20299,6.20173,6.20173,15000000.0
2005-12-19 12:50:00,6.20169,6.20269,6.20169,6.2024,14000000.0
2005-12-19 12:51:00,6.20307,6.20401,6.20195,6.20367,14000000.0
2005-12-19 12:52:00,6.20241,6.20288,6.20182,6.20268,9000000.0
2005-12-19 12:53:00,6.20259,6.20283,6.20203,6.20245,9000000.0
2005-12-19 12:54:00,6.20206,6.20306,6.20143,6.20143,20000000.0
2005-12-19 12:55:00,6.20229,6.20331,6.20145,6.20247,12000000.0
2005-12-19 12:56:00,6.20221,6.2033,6.20199,6.20309,7000000.0
2005-12-19 12:57:00,6.20224,6.20349,6.20209,6.20289,13000000.0
2005-12-19 12:58:00,6.20254,6.20312,6.2016,6.2016,16000000.0
2005-12-19 12:59:00,6.20159,6.20249,6.20097,6.20166,14000000.0
2005-12-19 13:00:00,6.20183,6.20262,6.20108,6.20179,12000000.0
2005-12-19 13:01:00,6.2009,6.20439,6.20057,6.20098,17000000.0
2005-12-19 13:02:00,6.20277,6.20277,6.19922,6.19931,10000000.0
2005-12-19 13:03:00,6.19859,6.20166,6.19859,6.20144,22000000.0
2005-12-19 13:04:00,6.20108,6.20149,6.19988,6.20035,20000000.0
2005-12-19 13:05:00,6.20147,6.20147,6.19968,6.20039,14000000.0
2005-12-19 13:06:00,6.20066,6.20107,6.19992,6.20073,17000000.0
2005-12-19 13:07:00,6.20069,6.20164,6.20036,6.20106,22000000.0
2005-12-19 13:08:00,6.20074,6.20255,6.20037,6.20178,12000000.0
2005-12-19 13:09:00,6.2023,6.20254,6.20151,6.20193,12000000.0
2005-12-19 13:10:00,6.20191,6.20219,6.20092,6.20199,20000000.0
2005-12-19 13:11:00,6.20159,6.20242,6.20087,6.20242,12000000.0
2005-12-19 13:12:00,6.20222,6.20364,6.20087,6.20194,16000000.0
2005-12-19 13:13:00,6.20185,6.20203,6.20065,6.20174,14000000.0
2005-12-19 13:14:00,6.2021,6.2021,6.20088,6.20193,17000000.0
2005-12-19 13:15:00,6.2006,6.2012,6.19924,6.19924,7000000.0
2005-12-19 13:16:00,6.20017,6.20213,6.20017,6.20213,9000000.0
2005-12-19 13:17:00,6.20046,6.20046,6.1987,6.1987,15000000.0
2005-12-19 13:18:00,6.199,6.20028,6.199,6.20028,17000000.0
2005-12-19 13:19:00,6.20017,6.20061,6.19897,6.20013,15000000.0
2005-12-19 13:20:00,6.20006,6.20071,6.19922,6.20067,12000000.0
2005-12-19 13:21:00,6.20044,6.20076,6.19897,6.19901,24000000.0
2005-12-19 13:22:00,6.19905,6.20054,6.19905,6.20054,12000000.0
2005-12-19 13:23:00,6.20066,6.20066,6.19893,6.19902,12000000.0
2005-12-19 13:24:00,6.20034,6.20302,6.19894,6.19894,18000000.0
2005-12-19 13:25:00,6.19771,6.19858,6.19708,6.19841,12000000.0
2005-12-19 13:26:00,6.19786,6.19786,6.19675,6.19699,12000000.0
2005-12-19 13:27:00,6.19683,6.19768,6.19676,6.1973,9000000.0
2005-12-19 13:28:00,6.19706,6.19825,6.19669,6.19812,15000000.0
2005-12-19 13:29:00,6.19842,6.20061,6.19683,6.20061,14000000.0
2005-12-19 13:30:00,6.20312,6.20312,6.19763,6.19807,11000000.0
2005-12-19 13:31:00,6.19703,6.1976,6.19666,6.19755,11000000.0
2005-12-19 13:32:00,6.19964,6.20151,6.19885,6.19925,8000000.0
2005-12-19 13:33:00,6.19819,6.19877,6.19704,6.19793,14000000.0
2005-12-19 13:34:00,6.19787,6.19808,6.19682,6.19718,11000000.0
2005-12-19 13:35:00,6.19875,6.20299,6.19814,6.20299,16000000.0
2005-12-19 13:36:00,6.20365,6.20365,6.19857,6.19857,8000000.0
2005-12-19 13:37:00,6.19973,6.19981,6.19816,6.19981,17000000.0
2005-12-19 13:38:00,6.19929,6.20008,6.19839,6.19981,14000000.0
2005-12-19 13:39:00,6.20021,6.20036,6.1996,6.20034,10000000.0
2005-12-19 13:40:00,6.2002,6.2002,6.19932,6.19969,8000000.0
2005-12-19 13:41:00,6.1996,6.20044,6.19948,6.19981,11000000.0
2005-12-19 13:42:00,6.19897,6.19953,6.19792,6.19953,14000000.0
2005-12-19 13:43:00,6.20001,6.20045,6.19957,6.19957,11000000.0
2005-12-19 13:44:00,6.20029,6.20056,6.20007,6.20044,11000000.0
2005-12-19 13:45:00,6.20047,6.20085,6.19915,6.19915,14000000.0
2005-12-19 13:46:00,6.20045,6.20057,6.19915,6.20019,11000000.0
2005-12-19 13:47:00,6.1995,6.1995,6.19728,6.19728,13000000.0
2005-12-19 13:48:00,6.199,6.199,6.19687,6.19731,14000000.0
2005-12-19 13:49:00,6.19801,6.19854,6.19757,6.19761,12000000.0
2005-12-19 13:50:00,6.19783,6.19783,6.19581,6.19729,16000000.0
2005-12-19 13:51:00,6.19743,6.19766,6.1963,6.19766,14000000.0
2005-12-19 13:52:00,6.19813,6.19861,6.19671,6.19747,10000000.0
2005-12-19 13:53:00,6.19826,6.19931,6.19713,6.19784,10000000.0
2005-12-19 13:54:00,6.1978,6.19822,6.1971,6.19764,8000000.0
2005-12-19 13:55:00,6.19834,6.1993,6.19802,6.19863,13000000.0
2005-12-19 13:56:00,6.19843,6.19892,6.19746,6.19782,17000000.0
2005-12-19 13:57:00,6.19761,6.19863,6.19747,6.19854,13000000.0
2005-12-19 13:58:00,6.19805,6.19922,6.19765,6.19922,7000000.0
2005-12-19 13:59:00,6.19882,6.19895,6.19815,6.19879,9000000.0
2005-12-19 14:00:00,6.19874,6.19892,6.19726,6.19726,7000000.0
2005-12-19 14:01:00,6.19801,6.19932,6.19801,6.19819,11000000.0
2005-12-19 14:02:00,6.19749,6.19867,6.19742,6.19863,19000000.0
2005-12-19 14:03:00,6.19848,6.19919,6.19807,6.19919,13000000.0
2005-12-19 14:04:00,6.19856,6.19906,6.19738,6.19906,22000000.0
2005-12-19 14:05:00,6.19854,6.1995,6.19787,6.19946,17000000.0
2005-12-19 14:06:00,6.19955,6.19955,6.19815,6.19815,11000000.0
2005-12-19 14:07:00,6.19959,6.20203,6.19957,6.20203,9000000.0
2005-12-19 14:08:00,6.201,6.201,6.19895,6.19952,11000000.0
2005-12-19 14:09:00,6.1995,6.19966,6.19805,6.19808,12000000.0
2005-12-19 14:10:00,6.19859,6.19954,6.1984,6.1989,13000000.0
2005-12-19 14:11:00,6.19907,6.20027,6.199,6.20011,14000000.0
2005-12-19 14:12:00,6.20031,6.20064,6.19927,6.20064,11000000.0
2005-12-19 14:13:00,6.2009,6.20161,6.19982,6.20161,11000000.0
2005-12-19 14:14:00,6.20004,6.2006,6.19957,6.20007,7000000.0
2005-12-19 14:15:00,6.19984,6.19984,6.19797,6.19809,14000000.0
2005-12-19 14:16:00,6.19813,6.19877,6.1975,6.19852,13000000.0
2005-12-19 14:17:00,6.19886,6.19908,6.19798,6.19817,22000000.0
2005-12-19 14:18:00,6.1983,6.19897,6.19769,6.19893,15000000.0
2005-12-19 14:19:00,6.19926,6.19961,6.19799,6.19891,12000000.0
2005-12-19 14:20:00,6.19891,6.19955,6.19818,6.19955,7000000.0
2005-12-19 14:21:00,6.19954,6.19978,6.19854,6.19935,13000000.0
2005-12-19 14:22:00,6.20052,6.20153,6.2001,6.20105,8000000.0
2005-12-19 14:23:00,6.20165,6.20266,6.20133,6.20266,11000000.0
2005-12-19 14:24:00,6.20135,6.20277,6.20124,6.20272,13000000.0
2005-12-19 14:25:00,6.20286,6.20334,6.20209,6.20302,15000000.0
2005-12-19 14:26:00,6.20329,6.2034,6.20207,6.2034,8000000.0
2005-12-19 14:27:00,6.20319,6.20404,6.20292,6.20373,10000000.0
2005-12-19 14:28:00,6.20404,6.20476,6.20319,6.20476,11000000.0
2005-12-19 14:29:00,6.20479,6.20631,6.20369,6.20601,21000000.0
2005-12-19 14:30:00,6.20667,6.20827,6.20578,6.20827,11000000.0
2005-12-19 14:31:00,6.20732,6.20835,6.2051,6.20725,17000000.0
2005-12-19 14:32:00,6.20747,6.20837,6.20599,6.20642,15000000.0
2005-12-19 14:33:00,6.20634,6.20753,6.20599,6.20705,8000000.0
2005-12-19 14:34:00,6.20745,6.20777,6.20697,6.20767,9000000.0
2005-12-19 14:35:00,6.20859,6.20946,6.20843,6.20946,11000000.0
2005-12-19 14:36:00,6.2096,6.21061,6.2095,6.21032,15000000.0
2005-12-19 14:37:00,6.2097,6.2102,6.20628,6.20962,8000000.0
2005-12-19 14:38:00,6.21141,6.21195,6.20996,6.21195,10000000.0
2005-12-19 14:39:00,6.2128,6.21427,6.21248,6.21427,19000000.0
2005-12-19 14:40:00,6.21371,6.21371,6.20872,6.21249,15000000.0
2005-12-19 14:41:00,6.21298,6.21327,6.21167,6.21272,15000000.0
2005-12-19 14:42:00,6.21392,6.21396,6.21125,6.21125,17000000.0
2005-12-19 14:43:00,6.21075,6.21275,6.21075,6.21171,15000000.0
2005-12-19 14:44:00,6.21126,6.21162,6.20889,6.20997,15000000.0
2005-12-19 14:45:00,6.20984,6.21108,6.20939,6.21014,9000000.0
2005-12-19 14:46:00,6.21092,6.21235,6.21061,6.21235,11000000.0
2005-12-19 14:47:00,6.21193,6.21292,6.21112,6.21212,12000000.0
2005-12-19 14:48:00,6.21104,6.21163,6.21082,6.21157,12000000.0
2005-12-19 14:49:00,6.21126,6.21376,6.21083,6.21368,12000000.0
2005-12-19 14:50:00,6.21186,6.21304,6.21186,6.21298,15000000.0
2005-12-19 14:51:00,6.21205,6.21453,6.21205,6.21453,10000000.0
2005-12-19 14:52:00,6.21349,6.21401,6.21315,6.21379,13000000.0
2005-12-19 14:53:00,6.21399,6.21683,6.21399,6.21572,13000000.0
2005-12-19 14:54:00,6.21636,6.21636,6.21512,6.21512,9000000.0
2005-12-19 14:55:00,6.21461,6.21539,6.21358,6.21373,16000000.0
2005-12-19 14:56:00,6.21361,6.21411,6.21277,6.21308,15000000.0
2005-12-19 14:57:00,6.21331,6.21374,6.21274,6.21361,15000000.0
2005-12-19 14:58:00,6.21417,6.21453,6.21318,6.21329,11000000.0
2005-12-19 14:59:00,6.21382,6.21419,6.21273,6.21299,14000000.0
2005-12-19 15:00:00,6.21407,6.21466,6.21287,6.21466,18000000.0
2005-12-19 15:01:00,6.21472,6.21605,6.21433,6.21433,12000000.0
2005-12-19 15:02:00,6.21423,6.21606,6.21423,6.21591,7000000.0
2005-12-19 15:03:00,6.21564,6.21564,6.21356,6.2142,18000000.0
2005-12-19 15:04:00,6.21381,6.21434,6.21334,6.21388,21000000.0
2005-12-19 15:05:00,6.21416,6.21536,6.21308,6.21312,13000000.0
2005-12-19 15:06:00,6.21373,6.21397,6.2122,6.2134,14000000.0
2005-12-19 15:07:00,6.21383,6.21383,6.21187,6.21299,22000000.0
2005-12-19 15:08:00,6.21282,6.21304,6.21193,6.21304,10000000.0
2005-12-19 15:09:00,6.2132,6.21415,6.21269,6.21361,9000000.0
2005-12-19 15:10:00,6.21379,6.21441,6.21288,6.21294,14000000.0
2005-12-19 15:11:00,6.21315,6.21477,6.21246,6.21477,12000000.0
2005-12-19 15:12:00,6.21495,6.21504,6.21446,6.21466,13000000.0
2005-12-19 15:13:00,6.2152,6.2166,6.21499,6.21649,12000000.0
2005-12-19 15:14:00,6.21736,6.21873,6.21736,6.21873,10000000.0
2005-12-19 15:15:00,6.21937,6.21942,6.21818,6.21907,16000000.0
2005-12-19 15:16:00,6.21944,6.21979,6.21933,6.21979,15000000.0
2005-12-19 15:17:00,6.21944,6.2197,6.21886,6.21924,14000000.0
2005-12-19 15:18:00,6.21916,6.21936,6.21883,6.21884,12000000.0
2005-12-19 15:19:00,6.21896,6.21896,6.21817,6.21821,11000000.0
2005-12-19 15:20:00,6.21864,6.21978,6.21843,6.21978,14000000.0
2005-12-19 15:21:00,6.21952,6.21952,6.21867,6.21867,14000000.0
2005-12-19 15:22:00,6.21832,6.21929,6.21832,6.2191,10000000.0
2005-12-19 15:23:00,6.21903,6.21916,6.21872,6.2189,11000000.0
2005-12-19 15:24:00,6.219,6.219,6.21842,6.21882,10000000.0
2005-12-19 15:25:00,6.21855,6.21861,6.21811,6.21833,16000000.0
2005-12-19 15:26:00,6.21818,6.21835,6.21775,6.21795,15000000.0
2005-12-19 15:27:00,6.21761,6.21761,6.21678,6.21689,10000000.0
2005-12-19 15:28:00,6.21644,6.21644,6.21575,6.21579,11000000.0
2005-12-19 15:29:00,6.21586,6.2159,6.2153,6.21553,19000000.0
2005-12-19 15:30:00,6.21573,6.21677,6.21572,6.21677,10000000.0
2005-12-19 15:31:00,6.21651,6.21659,6.21599,6.21606,14000000.0
2005-12-19 15:32:00,6.21608,6.21609,6.21586,6.21608,12000000.0
2005-12-19 15:33:00,6.21592,6.21602,6.21538,6.21538,20000000.0
2005-12-19 15:34:00,6.2154,6.21574,6.21512,6.21512,12000000.0
2005-12-19 15:35:00,6.21526,6.21589,6.21526,6.21553,12000000.0
2005-12-19 15:36:00,6.21522,6.21522,6.21406,6.21421,10000000.0
2005-12-19 15:37:00,6.21377,6.21458,6.21377,6.21402,10000000.0
2005-12-19 15:38:00,6.21413,6.21612,6.21413,6.21539,13000000.0
2005-12-19 15:39:00,6.21534,6.21534,6.21398,6.21398,7000000.0
2005-12-19 15:40:00,6.21371,6.21371,6.21336,6.21351,10000000.0
2005-12-19 15:41:00,6.21375,6.21409,6.21327,6.21371,9000000.0
2005-12-19 15:42:00,6.21333,6.21371,6.21303,6.21344,13000000.0
2005-12-19 15:43:00,6.21371,6.21478,6.2137,6.21393,16000000.0
2005-12-19 15:44:00,6.21346,6.21346,6.21301,6.2131,14000000.0
2005-12-19 15:45:00,6.21334,6.21405,6.21319,6.2133,15000000.0
2005-12-19 15:46:00,6.21284,6.21348,6.2124,6.21241,13000000.0
2005-12-19 15:47:00,6.21198,6.21269,6.21166,6.21182,9000000.0
2005-12-19 15:48:00,6.2112,6.21143,6.21104,6.2112,21000000.0
2005-12-19 15:49:00,6.21112,6.21135,6.21102,6.21119,23000000.0
2005-12-19 15:50:00,6.21138,6.21238,6.21138,6.21238,12000000.0
2005-12-19 15:51:00,6.21258,6.21295,6.21254,6.21262,19000000.0
2005-12-19 15:52:00,6.21279,6.21289,6.21259,6.21271,15000000.0
2005-12-19 15:53:00,6.21282,6.21282,6.21217,6.21265,14000000.0
2005-12-19 15:54:00,6.21248,6.21248,6.21158,6.21158,15000000.0
2005-12-19 15:55:00,6.21171,6.21231,6.21171,6.21224,12000000.0
2005-12-19 15:56:00,6.21234,6.21294,6.21234,6.21291,18000000.0
2005-12-19 15:57:00,6.21304,6.21355,6.21301,6.21355,10000000.0
2005-12-19 15:58:00,6.21358,6.21371,6.21343,6.21365,22000000.0
2005-12-19 15:59:00,6.21363,6.21417,6.21361,6.21378,12000000.0
2005-12-19 16:00:00,6.21394,6.21394,6.21318,6.21364,12000000.0
2005-12-19 16:01:00,6.21373,6.21413,6.21373,6.21411,12000000.0
2005-12-19 16:02:00,6.21412,6.21412,6.21362,6.2139,13000000.0
2005-12-19 16:03:00,6.21385,6.2142,6.21385,6.21411,13000000.0
2005-12-19 16:04:00,6.21407,6.21414,6.21379,6.21396,11000000.0
2005-12-19 16:05:00,6.21392,6.21411,6.21366,6.21408,9000000.0
2005-12-19 16:06:00,6.21414,6.21429,6.21369,6.21412,14000000.0
2005-12-19 16:07:00,6.21421,6.21421,6.21362,6.21374,15000000.0
2005-12-19 16:08:00,6.21371,6.21388,6.21294,6.21357,15000000.0
2005-12-19 16:09:00,6.21306,6.21306,6.21212,6.21254,17000000.0
2005-12-19 16:10:00,6.21233,6.21233,6.21156,6.21156,14000000.0
2005-12-19 16:11:00,6.21167,6.21167,6.21114,6.21133,9000000.0
2005-12-19 16:12:00,6.21116,6.21131,6.21097,6.21104,15000000.0
2005-12-19 16:13:00,6.21092,6.21143,6.21092,6.21143,14000000.0
2005-12-19 16:14:00,6.2112,6.21165,6.2112,6.21165,12000000.0
2005-12-19 16:15:00,6.21139,6.21162,6.21117,6.21117,14000000.0
2005-12-19 16:16:00,6.21127,6.21154,6.21124,6.21124,13000000.0
2005-12-19 16:17:00,6.21124,6.21124,6.21056,6.21068,18000000.0
2005-12-19 16:18:00,6.21024,6.2108,6.21024,6.21066,13000000.0
2005-12-19 16:19:00,6.21113,6.21204,6.21113,6.21204,8000000.0
2005-12-19 16:20:00,6.21211,6.21238,6.21202,6.21214,13000000.0
2005-12-19 16:21:00,6.21192,6.21207,6.2116,6.2116,12000000.0
2005-12-19 16:22:00,6.21145,6.2117,6.21116,6.21132,11000000.0
2005-12-19 16:23:00,6.21134,6.21194,6.21128,6.21175,14000000.0
2005-12-19 16:24:00,6.21215,6.21238,6.21178,6.21238,15000000.0
2005-12-19 16:25:00,6.21237,6.21237,6.21179,6.21231,11000000.0
2005-12-19 16:26:00,6.2121,6.21236,6.2121,6.21232,8000000.0
2005-12-19 16:27:00,6.21248,6.21298,6.21248,6.21298,10000000.0
2005-12-19 16:28:00,6.21336,6.21455,6.21336,6.21455,15000000.0
2005-12-19 16:29:00,6.21483,6.21483,6.2143,6.2143,7000000.0
2005-12-19 16:30:00,6.21374,6.21374,6.21126,6.21126,16000000.0
2005-12-19 16:31:00,6.21105,6.21313,6.21105,6.21313,14000000.0
2005-12-19 16:32:00,6.21323,6.21384,6.21318,6.21375,7000000.0
2005-12-19 16:33:00,6.21416,6.21438,6.2137,6.21406,8000000.0
2005-12-19 16:34:00,6.21383,6.21404,6.21286,6.21402,8000000.0
2005-12-19 16:35:00,6.21366,6.21397,6.21259,6.21376,9000000.0
2005-12-19 16:36:00,6.21441,6.2145,6.21358,6.21403,13000000.0
2005-12-19 16:37:00,6.21403,6.21458,6.21311,6.21431,18000000.0
2005-12-19 16:38:00,6.21504,6.21606,6.21504,6.21606,18000000.0
2005-12-19 16:39:00,6.21613,6.21632,6.21564,6.21614,20000000.0
2005-12-19 16:40:00,6.21558,6.2157,6.21485,6.21494,13000000.0
2005-12-19 16:41:00,6.21413,6.21436,6.21188,6.21282,20000000.0
2005-12-19 16:42:00,6.21323,6.21462,6.21249,6.21358,18000000.0
2005-12-19 16:43:00,6.21299,6.21337,6.21143,6.2122,15000000.0
2005-12-19 16:44:00,6.21195,6.21195,6.21034,6.21153,20000000.0
2005-12-19 16:45:00,6.21127,6.2116,6.21026,6.21056,13000000.0
2005-12-19 16:46:00,6.21067,6.21158,6.21027,6.21094,15000000.0
2005-12-19 16:47:00,6.21104,6.21151,6.21034,6.21088,8000000.0
2005-12-19 16:48:00,6.21098,6.21152,6.2106,6.21079,11000000.0
2005-12-19 16:49:00,6.21086,6.21175,6.21039,6.21144,12000000.0
2005-12-19 16:50:00,6.21083,6.2118,6.20974,6.21046,15000000.0
2005-12-19 16:51:00,6.21079,6.21122,6.20984,6.21052,18000000.0
2005-12-19 16:52:00,6.21039,6.21117,6.20833,6.20833,14000000.0
2005-12-19 16:53:00,6.20843,6.21021,6.20843,6.21001,8000000.0
2005-12-19 16:54:00,6.20982,6.21031,6.20921,6.21015,11000000.0
2005-12-19 16:55:00,6.20996,6.2105,6.20925,6.20939,12000000.0
2005-12-19 16:56:00,6.21017,6.21017,6.20844,6.20844,10000000.0
2005-12-19 16:57:00,6.2081,6.20879,6.20718,6.20879,8000000.0
2005-12-19 16:58:00,6.20729,6.20827,6.20671,6.20721,9000000.0
2005-12-19 16:59:00,6.20818,6.20915,6.20699,6.20915,13000000.0
2005-12-19 17:00:00,6.20931,6.21015,6.20894,6.20962,11000000.0
2005-12-19 17:01:00,6.20962,6.21068,6.20851,6.21,12000000.0
2005-12-19 17:02:00,6.20968,6.20977,6.20778,6.20943,10000000.0
2005-12-19 17:03:00,6.20966,6.20969,6.20812,6.20833,16000000.0
2005-12-19 17:04:00,6.2091,6.20965,6.20789,6.20811,13000000.0
2005-12-19 17:05:00,6.20796,6.2087,6.20665,6.20712,16000000.0
2005-12-19 17:06:00,6.20658,6.20827,6.20551,6.20551,12000000.0
2005-12-19 17:07:00,6.20577,6.20702,6.20571,6.20639,8000000.0
2005-12-19 17:08:00,6.20712,6.2073,6.20592,6.20702,21000000.0
2005-12-19 17:09:00,6.20786,6.20901,6.20741,6.20838,16000000.0
2005-12-19 17:10:00,6.20846,6.20861,6.20773,6.20834,11000000.0
2005-12-19 17:11:00,6.20723,6.20734,6.20537,6.20537,11000000.0
2005-12-19 17:12:00,6.20636,6.2074,6.2057,6.2057,9000000.0
2005-12-19 17:13:00,6.20667,6.20784,6.20605,6.20746,9000000.0
2005-12-19 17:14:00,6.20703,6.20849,6.20638,6.20778,17000000.0
2005-12-19 17:15:00,6.20634,6.2078,6.20595,6.20742,11000000.0
2005-12-19 17:16:00,6.20668,6.20783,6.20668,6.20752,15000000.0
2005-12-19 17:17:00,6.20732,6.20867,6.2063,6.20867,13000000.0
2005-12-19 17:18:00,6.20676,6.21024,6.20615,6.20615,15000000.0
2005-12-19 17:19:00,6.20566,6.20735,6.20515,6.20735,17000000.0
2005-12-19 17:20:00,6.20614,6.20693,6.20488,6.20684,12000000.0
2005-12-19 17:21:00,6.20644,6.20672,6.20556,6.20586,7000000.0
2005-12-19 17:22:00,6.20566,6.2087,6.20537,6.20635,14000000.0
2005-12-19 17:23:00,6.2057,6.20626,6.20456,6.20626,13000000.0
2005-12-19 17:24:00,6.20748,6.21,6.20748,6.2093,9000000.0
2005-12-19 17:25:00,6.21038,6.21038,6.20827,6.20827,11000000.0
2005-12-19 17:26:00,6.20886,6.20927,6.20741,6.20927,16000000.0
2005-12-19 17:27:00,6.21013,6.21087,6.20952,6.21037,9000000.0
2005-12-19 17:28:00,6.21046,6.21087,6.20935,6.21071,15000000.0
2005-12-19 17:29:00,6.21067,6.21168,6.21048,6.21156,11000000.0
2005-12-19 17:30:00,6.21155,6.21172,6.21036,6.21085,19000000.0
2005-12-19 17:31:00,6.21121,6.2117,6.20992,6.21076,11000000.0
2005-12-19 17:32:00,6.21032,6.21134,6.20983,6.21134,9000000.0
2005-12-19 17:33:00,6.21124,6.21154,6.20996,6.21032,10000000.0
2005-12-19 17:34:00,6.21004,6.21138,6.20983,6.21061,14000000.0
2005-12-19 17:35:00,6.21065,6.21162,6.21051,6.21056,13000000.0
2005-12-19 17:36:00,6.21071,6.21071,6.20945,6.20956,11000000.0
2005-12-19 17:37:00,6.20985,6.21006,6.20859,6.20961,15000000.0
2005-12-19 17:38:00,6.20972,6.21125,6.20907,6.21057,17000000.0
2005-12-19 17:39:00,6.21024,6.21121,6.20972,6.21083,8000000.0
2005-12-19 17:40:00,6.21111,6.21174,6.20971,6.21012,12000000.0
2005-12-19 17:41:00,6.21035,6.21131,6.20985,6.21036,21000000.0
2005-12-19 17:42:00,6.21108,6.21156,6.21036,6.21056,13000000.0
2005-12-19 17:43:00,6.21026,6.21102,6.21012,6.21083,11000000.0
2005-12-19 17:44:00,6.21067,6.21082,6.20828,6.20914,19000000.0
2005-12-19 17:45:00,6.20932,6.20983,6.20883,6.20983,10000000.0
2005-12-19 17:46:00,6.20961,6.21001,6.20865,6.2087,13000000.0
2005-12-19 17:47:00,6.20922,6.21087,6.20922,6.21046,9000000.0
2005-12-19 17:48:00,6.21065,6.21088,6.20911,6.21057,14000000.0
2005-12-19 17:49:00,6.21063,6.21131,6.20988,6.21113,14000000.0
2005-12-19 17:50:00,6.21144,6.21169,6.20933,6.21031,17000000.0
2005-12-19 17:51:00,6.21011,6.21137,6.21011,6.21023,13000000.0
2005-12-19 17:52:00,6.20973,6.21092,6.20892,6.20955,24000000.0
2005-12-19 17:53:00,6.20908,6.21012,6.20802,6.20832,16000000.0
2005-12-19 17:54:00,6.20726,6.20849,6.20514,6.20568,16000000.0
2005-12-19 17:55:00,6.2068,6.20816,6.20564,6.2075,13000000.0
2005-12-19 17:56:00,6.20812,6.20878,6.20744,6.20843,15000000.0
2005-12-19 17:57:00,6.20834,6.20882,6.20779,6.20808,10000000.0
2005-12-19 17:58:00,6.20929,6.21051,6.20884,6.21008,15000000.0
2005-12-19 17:59:00,6.21013,6.21075,6.20854,6.20976,13000000.0
2005-12-19 18:00:00,6.20981,6.2112,6.20981,6.2111,7000000.0
2005-12-19 18:01:00,6.211,6.21115,6.2085,6.21042,18000000.0
2005-12-19 18:02:00,6.21032,6.21032,6.20863,6.20995,17000000.0
2005-12-19 18:03:00,6.20907,6.20992,6.20895,6.20915,16000000.0
2005-12-19 18:04:00,6.2092,6.2107,6.20908,6.2098,14000000.0
2005-12-19 18:05:00,6.20985,6.21132,6.20985,6.21062,13000000.0
2005-12-19 18:06:00,6.21112,6.21303,6.21056,6.21303,18000000.0
2005-12-19 18:07:00,6.21252,6.21279,6.21103,6.21166,12000000.0
2005-12-19 18:08:00,6.21182,6.21182,6.21037,6.21149,18000000.0
2005-12-19 18:09:00,6.21152,6.21239,6.20901,6.20901,12000000.0
2005-12-19 18:10:00,6.20952,6.21308,6.20952,6.21308,13000000.0
2005-12-19 18:11:00,6.21311,6.21336,6.21203,6.2121,10000000.0
2005-12-19 18:12:00,6.21185,6.21256,6.21174,6.21174,11000000.0
2005-12-19 18:13:00,6.21153,6.21393,6.21153,6.21393,14000000.0
2005-12-19 18:14:00,6.21307,6.21322,6.21206,6.21246,10000000.0
2005-12-19 18:15:00,6.21251,6.21306,6.21158,6.21186,10000000.0
2005-12-19 18:16:00,6.21176,6.21236,6.21056,6.21236,9000000.0
2005-12-19 18:17:00,6.21248,6.21329,6.2116,6.21204,18000000.0
2005-12-19 18:18:00,6.21175,6.21208,6.21088,6.21088,14000000.0
2005-12-19 18:19:00,6.21156,6.21192,6.21044,6.2105,10000000.0
2005-12-19 18:20:00,6.21045,6.21177,6.20909,6.21148,15000000.0
2005-12-19 18:21:00,6.21193,6.21218,6.21083,6.21102,18000000.0
2005-12-19 18:22:00,6.21074,6.21144,6.21025,6.21109,14000000.0
2005-12-19 18:23:00,6.21078,6.21215,6.21031,6.21184,7000000.0
2005-12-19 18:24:00,6.21185,6.21194,6.21013,6.21013,9000000.0
2005-12-19 18:25:00,6.21013,6.21058,6.20922,6.21048,13000000.0
2005-12-19 18:26:00,6.21055,6.21093,6.20954,6.21057,16000000.0
2005-12-19 18:27:00,6.21064,6.21103,6.2093,6.21005,14000000.0
2005-12-19 18:28:00,6.21046,6.21046,6.20922,6.21027,13000000.0
2005-12-19 18:29:00,6.20961,6.21073,6.20951,6.20985,11000000.0
2005-12-19 18:30:00,6.20968,6.21021,6.20901,6.2095,16000000.0
2005-12-19 18:31:00,6.2104,6.21045,6.20872,6.21021,12000000.0
2005-12-19 18:32:00,6.20994,6.21109,6.20991,6.21058,11000000.0
2005-12-19 18:33:00,6.21086,6.21104,6.20992,6.20992,13000000.0
2005-12-19 18:34:00,6.21115,6.2112,6.20989,6.20989,13000000.0
2005-12-19 18:35:00,6.21058,6.21159,6.21006,6.21149,18000000.0
2005-12-19 18:36:00,6.21072,6.21108,6.20952,6.2101,18000000.0
2005-12-19 18:37:00,6.21071,6.21125,6.2099,6.21098,18000000.0
2005-12-19 18:38:00,6.21099,6.21186,6.21027,6.21027,11000000.0
2005-12-19 18:39:00,6.21022,6.21083,6.20998,6.21079,11000000.0
2005-12-19 18:40:00,6.21077,6.21098,6.20996,6.21027,14000000.0
2005-12-19 18:41:00,6.20994,6.21008,6.20862,6.20924,16000000.0
2005-12-19 18:42:00,6.20903,6.20979,6.20767,6.20915,14000000.0
2005-12-19 18:43:00,6.20952,6.20972,6.20926,6.20972,10000000.0
2005-12-19 18:44:00,6.20997,6.21047,6.2088,6.20936,13000000.0
2005-12-19 18:45:00,6.20898,6.21046,6.20875,6.20988,13000000.0
2005-12-19 18:46:00,6.20928,6.20928,6.20803,6.20857,12000000.0
2005-12-19 18:47:00,6.20784,6.20845,6.20722,6.20725,14000000.0
2005-12-19 18:48:00,6.20686,6.20839,6.20681,6.20773,15000000.0
2005-12-19 18:49:00,6.20868,6.20882,6.20771,6.20878,12000000.0
2005-12-19 18:50:00,6.20939,6.20968,6.20854,6.20912,9000000.0
2005-12-19 18:51:00,6.21015,6.21017,6.20918,6.21004,17000000.0
2005-12-19 18:52:00,6.20962,6.21013,6.20882,6.20882,9000000.0
2005-12-19 18:53:00,6.20864,6.20974,6.20852,6.20974,14000000.0
2005-12-19 18:54:00,6.20984,6.21009,6.20872,6.20949,14000000.0
2005-12-19 18:55:00,6.20985,6.21066,6.2097,6.2097,10000000.0
2005-12-19 18:56:00,6.20976,6.21064,6.20909,6.21063,16000000.0
2005-12-19 18:57:00,6.2114,6.21223,6.21095,6.21186,17000000.0
2005-12-19 18:58:00,6.21206,6.21239,6.21067,6.21144,14000000.0
2005-12-19 18:59:00,6.21117,6.21165,6.20902,6.20902,14000000.0
2005-12-19 19:00:00,6.21006,6.21242,6.20972,6.20972,15000000.0
2005-12-19 19:01:00,6.20959,6.21119,6.20959,6.20981,15000000.0
2005-12-19 19:02:00,6.21207,6.21207,6.20843,6.20843,14000000.0
2005-12-19 19:03:00,6.21054,6.21241,6.2092,6.20963,14000000.0
2005-12-19 19:04:00,6.20934,6.21014,6.20875,6.20875,12000000.0
2005-12-19 19:05:00,6.20987,6.20987,6.20852,6.20939,15000000.0
2005-12-19 19:06:00,6.20948,6.2103,6.20845,6.2091,16000000.0
2005-12-19 19:07:00,6.20946,6.20969,6.20807,6.20807,20000000.0
2005-12-19 19:08:00,6.20756,6.20841,6.20704,6.20807,8000000.0
2005-12-19 19:09:00,6.2085,6.20853,6.20727,6.2075,17000000.0
2005-12-19 19:10:00,6.20711,6.20743,6.20649,6.20651,9000000.0
2005-12-19 19:11:00,6.20602,6.20713,6.206,6.2062,16000000.0
2005-12-19 19:12:00,6.2067,6.2081,6.2067,6.20701,13000000.0
2005-12-19 19:13:00,6.20749,6.20801,6.20718,6.20801,10000000.0
2005-12-19 19:14:00,6.20784,6.20867,6.20627,6.20678,20000000.0
2005-12-19 19:15:00,6.20675,6.20747,6.20644,6.20738,12000000.0
2005-12-19 19:16:00,6.20749,6.20749,6.20636,6.20659,8000000.0
2005-12-19 19:17:00,6.20607,6.20607,6.20455,6.2051,18000000.0
2005-12-19 19:18:00,6.20563,6.20633,6.20467,6.20489,11000000.0
2005-12-19 19:19:00,6.2046,6.20768,6.2046,6.20768,12000000.0
2005-12-19 19:20:00,6.20827,6.20868,6.20729,6.20769,14000000.0
2005-12-19 19:21:00,6.20784,6.20979,6.20771,6.20967,13000000.0
2005-12-19 19:22:00,6.20941,6.21008,6.20877,6.20885,12000000.0
2005-12-19 19:23:00,6.20856,6.20949,6.20803,6.20919,14000000.0
2005-12-19 19:24:00,6.20909,6.20912,6.20791,6.20906,19000000.0
2005-12-19 19:25:00,6.20854,6.20867,6.20801,6.20803,8000000.0
2005-12-19 19:26:00,6.20843,6.20907,6.20788,6.20853,7000000.0
2005-12-19 19:27:00,6.20823,6.20865,6.20762,6.20791,20000000.0
2005-12-19 19:28:00,6.20805,6.2083,6.20723,6.20829,17000000.0
2005-12-19 19:29:00,6.20833,6.2088,6.20821,6.20821,10000000.0
2005-12-19 19:30:00,6.20802,6.20878,6.20802,6.20806,15000000.0
2005-12-19 19:31:00,6.20747,6.20794,6.20713,6.20794,11000000.0
2005-12-19 19:32:00,6.2078,6.2083,6.20703,6.20703,9000000.0
2005-12-19 19:33:00,6.20686,6.20884,6.20686,6.20884,14000000.0
2005-12-19 19:34:00,6.20907,6.21006,6.20803,6.20803,17000000.0
2005-12-19 19:35:00,6.20761,6.20796,6.20698,6.20746,8000000.0
2005-12-19 19:36:00,6.20714,6.20792,6.20639,6.20696,15000000.0
2005-12-19 19:37:00,6.20633,6.20661,6.20615,6.20646,8000000.0
2005-12-19 19:38:00,6.2067,6.20725,6.20568,6.20725,15000000.0
2005-12-19 19:39:00,6.2074,6.20789,6.20568,6.20651,17000000.0
2005-12-19 19:40:00,6.20677,6.20743,6.20602,6.20634,16000000.0
2005-12-19 19:41:00,6.20606,6.20606,6.20355,6.2039,11000000.0
2005-12-19 19:42:00,6.2048,6.2048,6.20222,6.20222,15000000.0
2005-12-19 19:43:00,6.20223,6.20245,6.19933,6.19989,14000000.0
2005-12-19 19:44:00,6.19945,6.20003,6.199,6.19954,14000000.0
2005-12-19 19:45:00,6.19865,6.20246,6.19865,6.20027,15000000.0
2005-12-19 19:46:00,6.19903,6.20079,6.19903,6.19958,15000000.0
2005-12-19 19:47:00,6.19876,6.20076,6.19876,6.20004,16000000.0
2005-12-19 19:48:00,6.20091,6.20323,6.20091,6.20323,16000000.0
2005-12-19 19:49:00,6.20418,6.20445,6.20318,6.20322,8000000.0
2005-12-19 19:50:00,6.20342,6.20499,6.20313,6.20493,9000000.0
2005-12-19 19:51:00,6.20479,6.20597,6.20424,6.20462,19000000.0
2005-12-19 19:52:00,6.20696,6.20737,6.20602,6.20626,11000000.0
2005-12-19 19:53:00,6.20674,6.20919,6.20645,6.20855,14000000.0
2005-12-19 19:54:00,6.20834,6.20929,6.20747,6.20929,18000000.0
2005-12-19 19:55:00,6.20793,6.20983,6.20753,6.20903,13000000.0
2005-12-19 19:56:00,6.20807,6.209,6.20807,6.20883,10000000.0
2005-12-19 19:57:00,6.20869,6.20952,6.20754,6.2087,16000000.0
2005-12-19 19:58:00,6.20866,6.20915,6.208,6.20887,15000000.0
2005-12-19 19:59:00,6.20858,6.20949,6.20796,6.20938,14000000.0
2005-12-19 20:00:00,6.20771,6.21075,6.20742,6.20976,11000000.0
2005-12-19 20:01:00,6.20853,6.20944,6.20803,6.20823,24000000.0
2005-12-19 20:02:00,6.20768,6.20844,6.20743,6.2078,11000000.0
2005-12-19 20:03:00,6.20814,6.20844,6.2078,6.2078,11000000.0
2005-12-19 20:04:00,6.20827,6.21006,6.20811,6.20833,10000000.0
2005-12-19 20:05:00,6.20915,6.21237,6.20915,6.21154,17000000.0
2005-12-19 20:06:00,6.21331,6.21597,6.21266,6.21597,10000000.0
2005-12-19 20:07:00,6.21621,6.21673,6.21503,6.21616,14000000.0
2005-12-19 20:08:00,6.21584,6.21584,6.21429,6.21429,13000000.0
2005-12-19 20:09:00,6.2141,6.21462,6.21359,6.21418,11000000.0
2005-12-19 20:10:00,6.21375,6.21442,6.21307,6.21442,11000000.0
2005-12-19 20:11:00,6.21386,6.21416,6.21303,6.21336,9000000.0
2005-12-19 20:12:00,6.21458,6.21458,6.21262,6.21374,16000000.0
2005-12-19 20:13:00,6.21352,6.2148,6.21318,6.21334,11000000.0
2005-12-19 20:14:00,6.21362,6.21583,6.2113,6.2113,19000000.0
2005-12-19 20:15:00,6.21169,6.2144,6.21169,6.21399,13000000.0
2005-12-19 20:16:00,6.21441,6.21455,6.21341,6.2135,15000000.0
2005-12-19 20:17:00,6.21425,6.21425,6.21235,6.21299,8000000.0
2005-12-19 20:18:00,6.21301,6.21393,6.21247,6.21249,14000000.0
2005-12-19 20:19:00,6.21338,6.21338,6.21208,6.21208,14000000.0
2005-12-19 20:20:00,6.21189,6.21273,6.21165,6.21174,12000000.0
2005-12-19 20:21:00,6.21167,6.21351,6.21167,6.21205,9000000.0
2005-12-19 20:22:00,6.21166,6.21189,6.21092,6.21109,17000000.0
2005-12-19 20:23:00,6.21155,6.21165,6.2103,6.21041,11000000.0
2005-12-19 20:24:00,6.21012,6.21108,6.20927,6.21097,16000000.0
2005-12-19 20:25:00,6.21147,6.21229,6.2101,6.21172,11000000.0
2005-12-19 20:26:00,6.21181,6.21246,6.21128,6.21168,8000000.0
2005-12-19 20:27:00,6.21204,6.21215,6.21095,6.21164,13000000.0
2005-12-19 20:28:00,6.21195,6.21227,6.21106,6.21106,15000000.0
2005-12-19 20:29:00,6.21162,6.21371,6.2113,6.21338,16000000.0
2005-12-19 20:30:00,6.21322,6.21367,6.21273,6.21349,8000000.0
2005-12-19 20:31:00,6.21368,6.2144,6.21275,6.21362,18000000.0
2005-12-19 20:32:00,6.21433,6.2147,6.21276,6.21276,7000000.0
2005-12-19 20:33:00,6.21279,6.21279,6.21162,6.21267,13000000.0
2005-12-19 20:34:00,6.21258,6.21294,6.21123,6.21174,13000000.0
2005-12-19 20:35:00,6.21248,6.21248,6.21128,6.21154,9000000.0
2005-12-19 20:36:00,6.21114,6.21167,6.21028,6.21028,17000000.0
2005-12-19 20:37:00,6.2101,6.21129,6.21007,6.21016,14000000.0
2005-12-19 20:38:00,6.2102,6.21093,6.2102,6.21063,16000000.0
2005-12-19 20:39:00,6.21092,6.21226,6.21084,6.21201,14000000.0
2005-12-19 20:40:00,6.21177,6.21259,6.21148,6.21259,17000000.0
2005-12-19 20:41:00,6.2118,6.21223,6.21104,6.21171,16000000.0
2005-12-19 20:42:00,6.21194,6.21407,6.21194,6.21251,22000000.0
2005-12-19 20:43:00,6.21323,6.21323,6.212,6.21322,18000000.0
2005-12-19 20:44:00,6.21209,6.21305,6.21148,6.21239,16000000.0
2005-12-19 20:45:00,6.21216,6.21303,6.21212,6.21289,8000000.0
2005-12-19 20:46:00,6.21267,6.2127,6.2119,6.21261,19000000.0
2005-12-19 20:47:00,6.21209,6.21286,6.21139,6.21146,12000000.0
2005-12-19 20:48:00,6.21155,6.21218,6.21155,6.21215,9000000.0
2005-12-19 20:49:00,6.21254,6.21409,6.21219,6.21303,19000000.0
2005-12-19 20:50:00,6.21272,6.21322,6.21186,6.21243,15000000.0
2005-12-19 20:51:00,6.21207,6.21318,6.21207,6.21238,9000000.0
2005-12-19 20:52:00,6.21229,6.2141,6.21226,6.2141,11000000.0
2005-12-19 20:53:00,6.21352,6.21352,6.21224,6.21248,15000000.0
2005-12-19 20:54:00,6.21267,6.21294,6.21211,6.21273,12000000.0
2005-12-19 20:55:00,6.21279,6.21361,6.21279,6.21304,18000000.0
2005-12-19 20:56:00,6.21221,6.213,6.21141,6.21175,12000000.0
2005-12-19 20:57:00,6.21185,6.21295,6.21173,6.21249,13000000.0
2005-12-19 20:58:00,6.21272,6.21272,6.21185,6.21232,11000000.0
2005-12-19 20:59:00,6.21161,6.21221,6.21116,6.21221,11000000.0
2005-12-19 21:00:00,6.21141,6.21148,6.21,6.21,17000000.0
2005-12-19 21:01:00,6.21006,6.21119,6.21006,6.21087,10000000.0
2005-12-19 21:02:00,6.21117,6.21122,6.20976,6.20999,8000000.0
2005-12-19 21:03:00,6.21033,6.21051,6.20912,6.20925,19000000.0
2005-12-19 21:04:00,6.20982,6.21083,6.20916,6.20916,18000000.0
2005-12-19 21:05:00,6.20874,6.21051,6.20874,6.21022,14000000.0
2005-12-19 21:06:00,6.20972,6.20992,6.20874,6.20922,12000000.0
2005-12-19 21:07:00,6.20897,6.20936,6.20831,6.20856,10000000.0
2005-12-19 21:08:00,6.20933,6.21062,6.20881,6.21042,14000000.0
2005-12-19 21:09:00,6.20988,6.21094,6.20957,6.21031,16000000.0
2005-12-19 21:10:00,6.20997,6.21062,6.20893,6.21005,15000000.0
2005-12-19 21:11:00,6.20949,6.20961,6.20861,6.20861,13000000.0
2005-12-19 21:12:00,6.21071,6.21113,6.21002,6.21041,10000000.0
2005-12-19 21:13:00,6.211,6.21139,6.20961,6.20961,14000000.0
2005-12-19 21:14:00,6.20977,6.21114,6.20955,6.20955,10000000.0
2005-12-19 21:15:00,6.20946,6.2112,6.20928,6.2112,15000000.0
2005-12-19 21:16:00,6.2116,6.2117,6.21146,6.21153,11000000.0
2005-12-19 21:17:00,6.21093,6.21115,6.20932,6.21008,13000000.0
2005-12-19 21:18:00,6.20878,6.2088,6.20806,6.2088,17000000.0
2005-12-19 21:19:00,6.20919,6.21007,6.20913,6.20935,12000000.0
2005-12-19 21:20:00,6.20896,6.20936,6.208,6.20839,14000000.0
2005-12-19 21:21:00,6.20887,6.21054,6.20887,6.20964,11000000.0
2005-12-19 21:22:00,6.20924,6.20924,6.20857,6.20883,9000000.0
2005-12-19 21:23:00,6.20951,6.2106,6.20951,6.20974,7000000.0
2005-12-19 21:24:00,6.20973,6.2106,6.20973,6.20986,11000000.0
2005-12-19 21:25:00,6.20999,6.21015,6.20937,6.20951,7000000.0
2005-12-19 21:26:00,6.20934,6.20955,6.20809,6.20899,13000000.0
2005-12-19 21:27:00,6.20867,6.20903,6.20778,6.20825,11000000.0
2005-12-19 21:28:00,6.2081,6.20886,6.2073,6.2073,15000000.0
2005-12-19 21:29:00,6.20733,6.20832,6.20733,6.20735,12000000.0
2005-12-19 21:30:00,6.20735,6.20835,6.20687,6.20835,10000000.0
2005-12-19 21:31:00,6.20783,6.20863,6.20682,6.20863,10000000.0
2005-12-19 21:32:00,6.20786,6.20833,6.2067,6.20813,12000000.0
2005-12-19 21:33:00,6.20661,6.20812,6.205,6.205,19000000.0
2005-12-19 21:34:00,6.2055,6.20611,6.20529,6.20529,8000000.0
2005-12-19 21:35:00,6.20582,6.20721,6.20582,6.20705,20000000.0
2005-12-19 21:36:00,6.20693,6.20727,6.20505,6.20505,19000000.0
2005-12-19 21:37:00,6.20528,6.20612,6.20345,6.20399,19000000.0
2005-12-19 21:38:00,6.20419,6.20453,6.20279,6.20377,13000000.0
2005-12-19 21:39:00,6.20393,6.20495,6.20232,6.20483,17000000.0
2005-12-19 21:40:00,6.20541,6.20593,6.2043,6.20507,7000000.0
2005-12-19 21:41:00,6.20576,6.206,6.20522,6.206,11000000.0
2005-12-19 21:42:00,6.20516,6.20638,6.20425,6.20638,18000000.0
2005-12-19 21:43:00,6.20624,6.20624,6.20442,6.20461,13000000.0
2005-12-19 21:44:00,6.20431,6.20573,6.20431,6.20467,16000000.0
2005-12-19 21:45:00,6.20412,6.20434,6.20327,6.20329,11000000.0
2005-12-19 21:46:00,6.2036,6.20509,6.20329,6.20345,13000000.0
2005-12-19 21:47:00,6.20391,6.20447,6.20391,6.20424,13000000.0
2005-12-19 21:48:00,6.20345,6.20354,6.2023,6.20307,17000000.0
2005-12-19 21:49:00,6.20315,6.20355,6.2026,6.2026,8000000.0
2005-12-19 21:50:00,6.20305,6.20456,6.2026,6.2026,11000000.0
2005-12-19 21:51:00,6.20222,6.20419,6.20222,6.20253,13000000.0
2005-12-19 21:52:00,6.20329,6.20332,6.20285,6.20309,13000000.0
2005-12-19 21:53:00,6.20292,6.20372,6.20292,6.20305,14000000.0
2005-12-19 21:54:00,6.20257,6.20419,6.20232,6.20401,11000000.0
2005-12-19 21:55:00,6.20305,6.20399,6.2027,6.2027,17000000.0
2005-12-19 21:56:00,6.20316,6.20484,6.20316,6.20475,12000000.0
2005-12-19 21:57:00,6.20449,6.2054,6.20376,6.20476,16000000.0
2005-12-19 21:58:00,6.20442,6.20461,6.20362,6.20431,9000000.0
2005-12-19 21:59:00,6.20389,6.20408,6.20246,6.20398,18000000.0
2005-12-19 22:00:00,6.20276,6.20403,6.20239,6.20338,13000000.0
2005-12-19 22:01:00,6.20376,6.20431,6.20239,6.20239,11000000.0
2005-12-19 22:02:00,6.20364,6.20418,6.2025,6.20306,17000000.0
2005-12-19 22:03:00,6.20327,6.20386,6.20225,6.20268,23000000.0
2005-12-19 22:04:00,6.20265,6.20302,6.20198,6.20256,15000000.0
2005-12-19 22:05:00,6.20247,6.20323,6.20196,6.20285,14000000.0
2005-12-19 22:06:00,6.20349,6.20349,6.2022,6.2031,15000000.0
2005-12-19 22:07:00,6.20214,6.20255,6.20147,6.20147,9000000.0
2005-12-19 22:08:00,6.20121,6.20177,6.20003,6.20167,18000000.0
2005-12-19 22:09:00,6.20149,6.20155,6.20063,6.20087,11000000.0
2005-12-19 22:10:00,6.20057,6.2011,6.20034,6.20053,7000000.0
2005-12-19 22:11:00,6.20089,6.20089,6.19974,6.19974,8000000.0
2005-12-19 22:12:00,6.19922,6.20068,6.19922,6.20057,16000000.0
2005-12-19 22:13:00,6.20099,6.20203,6.19985,6.20112,24000000.0
2005-12-19 22:14:00,6.2014,6.20168,6.20079,6.20151,9000000.0
2005-12-19 22:15:00,6.20191,6.20191,6.20137,6.20147,10000000.0
2005-12-19 22:16:00,6.20124,6.20124,6.20037,6.20059,13000000.0
2005-12-19 22:17:00,6.20044,6.20145,6.20037,6.20037,20000000.0
2005-12-19 22:18:00,6.20083,6.20169,6.2001,6.20148,11000000.0
2005-12-19 22:19:00,6.20199,6.20281,6.20106,6.20118,15000000.0
2005-12-19 22:20:00,6.20181,6.20181,6.19908,6.19994,16000000.0
2005-12-19 22:21:00,6.20082,6.20099,6.19974,6.20091,12000000.0
2005-12-19 22:22:00,6.20051,6.2007,6.20046,6.20054,14000000.0
2005-12-19 22:23:00,6.20089,6.20193,6.20079,6.20155,11000000.0
2005-12-19 22:24:00,6.20088,6.20219,6.20047,6.20183,16000000.0
2005-12-19 22:25:00,6.20169,6.20194,6.20162,6.20188,14000000.0
2005-12-19 22:26:00,6.20254,6.2032,6.20178,6.20238,10000000.0
2005-12-19 22:27:00,6.20324,6.20324,6.20237,6.20294,14000000.0
2005-12-19 22:28:00,6.2023,6.20376,6.20213,6.20232,12000000.0
2005-12-19 22:29:00,6.20211,6.20276,6.20151,6.20227,13000000.0
2005-12-19 22:30:00,6.20262,6.20332,6.20207,6.20224,8000000.0
2005-12-19 22:31:00,6.20322,6.20442,6.20322,6.20442,11000000.0
2005-12-19 22:32:00,6.20424,6.20436,6.20349,6.20393,20000000.0
2005-12-19 22:33:00,6.20364,6.20391,6.20295,6.20391,11000000.0
2005-12-19 22:34:00,6.20358,6.20358,6.20143,6.20304,10000000.0
2005-12-19 22:35:00,6.20276,6.20358,6.20229,6.20253,13000000.0
2005-12-19 22:36:00,6.20374,6.20374,6.20293,6.20328,9000000.0
2005-12-19 22:37:00,6.20365,6.205,6.20365,6.205,13000000.0
2005-12-19 22:38:00,6.20493,6.20493,6.2039,6.2039,9000000.0
2005-12-19 22:39:00,6.20351,6.20454,6.20351,6.20415,12000000.0
2005-12-19 22:40:00,6.20367,6.20401,6.2036,6.2036,9000000.0
2005-12-19 22:41:00,6.2036,6.20411,6.2035,6.20364,14000000.0
2005-12-19 22:42:00,6.20349,6.20385,6.20279,6.20295,13000000.0
2005-12-19 22:43:00,6.20324,6.20425,6.20305,6.20412,12000000.0
2005-12-19 22:44:00,6.20388,6.20408,6.20316,6.20362,15000000.0
2005-12-19 22:45:00,6.20307,6.20415,6.20267,6.20415,13000000.0
2005-12-19 22:46:00,6.20325,6.20363,6.20261,6.20308,14000000.0
2005-12-19 22:47:00,6.20256,6.20388,6.20224,6.20322,15000000.0
2005-12-19 22:48:00,6.20286,6.20375,6.20273,6.20321,13000000.0
2005-12-19 22:49:00,6.20369,6.20473,6.20354,6.20392,13000000.0
2005-12-19 22:50:00,6.20368,6.20498,6.20368,6.20419,15000000.0
2005-12-19 22:51:00,6.20393,6.20408,6.20377,6.20377,14000000.0
2005-12-19 22:52:00,6.20444,6.2049,6.20377,6.20461,9000000.0
2005-12-19 22:53:00,6.20438,6.20439,6.2035,6.20439,15000000.0
2005-12-19 22:54:00,6.20368,6.20481,6.20291,6.20377,17000000.0
2005-12-19 22:55:00,6.20372,6.20446,6.20285,6.20309,16000000.0
2005-12-19 22:56:00,6.20375,6.20452,6.20308,6.20314,13000000.0
2005-12-19 22:57:00,6.20366,6.20439,6.20322,6.20329,8000000.0
2005-12-19 22:58:00,6.20352,6.20373,6.20264,6.20339,8000000.0
2005-12-19 22:59:00,6.20296,6.20371,6.20241,6.20321,19000000.0
2005-12-19 23:00:00,6.20358,6.20366,6.20278,6.20357,10000000.0
2005-12-19 23:01:00,6.20311,6.20357,6.20276,6.20342,7000000.0
2005-12-19 23:02:00,6.2041,6.2041,6.20291,6.20291,15000000.0
2005-12-19 23:03:00,6.20282,6.2044,6.20282,6.20327,17000000.0
2005-12-19 23:04:00,6.20427,6.20444,6.20307,6.20433,19000000.0
2005-12-19 23:05:00,6.20447,6.20531,6.20447,6.20522,9000000.0
2005-12-19 23:06:00,6.20566,6.2062,6.20537,6.20582,12000000.0
2005-12-19 23:07:00,6.20602,6.20664,6.20561,6.20584,14000000.0
2005-12-19 23:08:00,6.20592,6.20647,6.2055,6.20642,16000000.0
2005-12-19 23:09:00,6.20635,6.20649,6.20534,6.20573,9000000.0
2005-12-19 23:10:00,6.20537,6.20621,6.20493,6.20509,12000000.0
2005-12-19 23:11:00,6.20477,6.20675,6.20477,6.20514,14000000.0
2005-12-19 23:12:00,6.20519,6.20572,6.20483,6.20548,7000000.0
2005-12-19 23:13:00,6.20593,6.2068,6.20488,6.20582,14000000.0
2005-12-19 23:14:00,6.2054,6.20553,6.20429,6.2044,19000000.0
2005-12-19 23:15:00,6.20478,6.20635,6.20465,6.20609,13000000.0
2005-12-19 23:16:00,6.20528,6.20528,6.20462,6.20504,15000000.0
2005-12-19 23:17:00,6.20533,6.20579,6.20469,6.20469,11000000.0
2005-12-19 23:18:00,6.20421,6.20574,6.20421,6.20558,12000000.0
2005-12-19 23:19:00,6.20566,6.20655,6.2055,6.20647,14000000.0
2005-12-19 23:20:00,6.20464,6.20487,6.20459,6.2047,19000000.0
2005-12-19 23:21:00,6.20478,6.20536,6.20478,6.20536,7000000.0
2005-12-19 23:22:00,6.20546,6.20546,6.20497,6.20517,15000000.0
2005-12-19 23:23:00,6.20515,6.20545,6.20515,6.20542,11000000.0
2005-12-19 23:24:00,6.20555,6.20601,6.20476,6.20476,14000000.0
2005-12-19 23:25:00,6.20389,6.20516,6.20341,6.20511,11000000.0
2005-12-19 23:26:00,6.20576,6.2063,6.20513,6.20611,14000000.0
2005-12-19 23:27:00,6.20564,6.20564,6.20434,6.20434,11000000.0
2005-12-19 23:28:00,6.20513,6.20676,6.20469,6.2064,12000000.0
2005-12-19 23:29:00,6.20599,6.20672,6.2055,6.20571,16000000.0
2005-12-19 23:30:00,6.20653,6.207,6.20632,6.207,20000000.0
2005-12-19 23:31:00,6.20592,6.20595,6.20531,6.20532,11000000.0
2005-12-19 23:32:00,6.2054,6.20608,6.20486,6.20486,16000000.0
2005-12-19 23:33:00,6.20499,6.20635,6.20491,6.20506,12000000.0
2005-12-19 23:34:00,6.20484,6.20634,6.20475,6.20475,13000000.0
2005-12-19 23:35:00,6.20498,6.20581,6.20481,6.20516,9000000.0
2005-12-19 23:36:00,6.20592,6.20631,6.20512,6.20576,9000000.0
2005-12-19 23:37:00,6.20624,6.20668,6.20539,6.20603,14000000.0
2005-12-19 23:38:00,6.20578,6.20678,6.20578,6.20678,13000000.0
2005-12-19 23:39:00,6.20634,6.20634,6.20495,6.20495,17000000.0
2005-12-19 23:40:00,6.20504,6.2069,6.20494,6.20566,12000000.0
2005-12-19 23:41:00,6.20573,6.20615,6.20504,6.20504,17000000.0
2005-12-19 23:42:00,6.2044,6.20589,6.20439,6.20439,22000000.0
2005-12-19 23:43:00,6.20426,6.20587,6.20426,6.20587,15000000.0
2005-12-19 23:44:00,6.20578,6.20578,6.2038,6.20523,14000000.0
2005-12-19 23:45:00,6.20371,6.20491,6.20367,6.20418,20000000.0
2005-12-19 23:46:00,6.2042,6.20495,6.20373,6.20495,14000000.0
2005-12-19 23:47:00,6.20566,6.20569,6.20371,6.20391,10000000.0
2005-12-19 23:48:00,6.20366,6.20391,6.20329,6.20351,18000000.0
2005-12-19 23:49:00,6.20371,6.20485,6.20348,6.2047,14000000.0
2005-12-19 23:50:00,6.20467,6.20473,6.20346,6.20408,13000000.0
2005-12-19 23:51:00,6.20412,6.2047,6.20376,6.20437,8000000.0
2005-12-19 23:52:00,6.20534,6.20534,6.20425,6.20487,16000000.0
2005-12-19 23:53:00,6.20453,6.20555,6.20382,6.20493,18000000.0
2005-12-19 23:54:00,6.20551,6.20551,6.20413,6.20474,12000000.0
2005-12-19 23:55:00,6.20434,6.2051,6.20356,6.20377,19000000.0
2005-12-19 23:56:00,6.20407,6.2052,6.20345,6.20368,14000000.0
2005-12-19 23:57:00,6.20397,6.20491,6.20327,6.20349,16000000.0
2005-12-19 23:58:00,6.20331,6.20446,6.20323,6.20344,13000000.0
2005-12-19 23:59:00,6.20312,6.20415,6.20296,6.20401,14000000.0
2005-12-20 00:00:00,6.20451,6.20474,6.20313,6.20346,17000000.0
2005-12-20 00:01:00,6.20328,6.2037,6.20315,6.20365,12000000.0
2005-12-20 00:02:00,6.20389,6.20467,6.20367,6.20412,15000000.0
2005-12-20 00:03:00,6.20387,6.20387,6.20247,6.20352,14000000.0
2005-12-20 00:04:00,6.20323,6.20396,6.20256,6.20281,12000000.0
2005-12-20 00:05:00,6.20273,6.20292,6.20267,6.20292,12000000.0
2005-12-20 00:06:00,6.20275,6.20313,6.20202,6.20313,12000000.0
2005-12-20 00:07:00,6.20402,6.20402,6.20323,6.20344,11000000.0
2005-12-20 00:08:00,6.20317,6.20317,6.20188,6.20266,15000000.0
2005-12-20 00:09:00,6.20357,6.20489,6.20325,6.20336,12000000.0
2005-12-20 00:10:00,6.20339,6.20417,6.20317,6.2041,19000000.0
2005-12-20 00:11:00,6.20359,6.20421,6.20319,6.20319,8000000.0
2005-12-20 00:12:00,6.20331,6.20518,6.20331,6.20353,9000000.0
2005-12-20 00:13:00,6.20291,6.20374,6.20291,6.20364,13000000.0
2005-12-20 00:14:00,6.20335,6.20459,6.20283,6.20302,14000000.0
2005-12-20 00:15:00,6.20224,6.20308,6.20192,6.20209,12000000.0
2005-12-20 00:16:00,6.20181,6.20351,6.20181,6.20351,12000000.0
2005-12-20 00:17:00,6.20346,6.2039,6.20272,6.20365,10000000.0
2005-12-20 00:18:00,6.20408,6.20509,6.20405,6.20405,19000000.0
2005-12-20 00:19:00,6.20424,6.20509,6.20388,6.20409,12000000.0
2005-12-20 00:20:00,6.20394,6.20407,6.20377,6.20377,11000000.0
2005-12-20 00:21:00,6.20398,6.20407,6.20377,6.20391,14000000.0
2005-12-20 00:22:00,6.20361,6.20429,6.20272,6.20403,13000000.0
2005-12-20 00:23:00,6.2039,6.20457,6.20258,6.20308,13000000.0
2005-12-20 00:24:00,6.20317,6.20449,6.20294,6.20449,9000000.0
2005-12-20 00:25:00,6.20347,6.20419,6.20303,6.20371,13000000.0
2005-12-20 00:26:00,6.20341,6.20456,6.20275,6.20428,14000000.0
2005-12-20 00:27:00,6.20458,6.20458,6.20295,6.20344,15000000.0
2005-12-20 00:28:00,6.20405,6.20453,6.20325,6.20357,7000000.0
2005-12-20 00:29:00,6.20399,6.20484,6.20364,6.20364,17000000.0
2005-12-20 00:30:00,6.20365,6.20444,6.20337,6.20381,9000000.0
2005-12-20 00:31:00,6.2038,6.2048,6.20359,6.20411,13000000.0
2005-12-20 00:32:00,6.20484,6.20484,6.20385,6.20405,8000000.0
2005-12-20 00:33:00,6.20385,6.20457,6.2037,6.2043,19000000.0
2005-12-20 00:34:00,6.20416,6.20463,6.20278,6.20395,15000000.0
2005-12-20 00:35:00,6.2036,6.20423,6.20279,6.20406,12000000.0
2005-12-20 00:36:00,6.20371,6.20491,6.20349,6.20353,15000000.0
2005-12-20 00:37:00,6.20331,6.20502,6.20331,6.20334,15000000.0
2005-12-20 00:38:00,6.2039,6.20459,6.20294,6.20403,18000000.0
2005-12-20 00:39:00,6.20403,6.2052,6.20369,6.20442,20000000.0
2005-12-20 00:40:00,6.20464,6.20494,6.20426,6.20494,10000000.0
2005-12-20 00:41:00,6.20493,6.20493,6.20377,6.20392,9000000.0
2005-12-20 00:42:00,6.20378,6.20437,6.20371,6.20437,16000000.0
2005-12-20 00:43:00,6.20475,6.20585,6.20475,6.20584,16000000.0
2005-12-20 00:44:00,6.20582,6.20645,6.20499,6.20591,10000000.0
2005-12-20 00:45:00,6.20753,6.20753,6.20488,6.20488,16000000.0
2005-12-20 00:46:00,6.20437,6.20546,6.2043,6.20546,12000000.0
2005-12-20 00:47:00,6.20571,6.20683,6.20562,6.20683,8000000.0
2005-12-20 00:48:00,6.20521,6.2065,6.20501,6.20558,16000000.0
2005-12-20 00:49:00,6.20495,6.206,6.20487,6.20532,11000000.0
2005-12-20 00:50:00,6.20516,6.20707,6.20516,6.20614,9000000.0
2005-12-20 00:51:00,6.2059,6.20618,6.20528,6.20543,9000000.0
2005-12-20 00:52:00,6.20553,6.20666,6.20544,6.20614,18000000.0
2005-12-20 00:53:00,6.20634,6.20722,6.20584,6.20605,12000000.0
2005-12-20 00:54:00,6.20587,6.20594,6.20568,6.20575,12000000.0
2005-12-20 00:55:00,6.20593,6.20599,6.20568,6.20571,11000000.0
2005-12-20 00:56:00,6.20567,6.20599,6.20565,6.20595,14000000.0
2005-12-20 00:57:00,6.20596,6.20729,6.20596,6.20638,15000000.0
2005-12-20 00:58:00,6.20657,6.207,6.20627,6.20675,9000000.0
2005-12-20 00:59:00,6.20671,6.20671,6.20563,6.20563,17000000.0
2005-12-20 01:00:00,6.20505,6.20689,6.20505,6.20681,12000000.0
2005-12-20 01:01:00,6.20636,6.20672,6.20542,6.20562,15000000.0
2005-12-20 01:02:00,6.20522,6.2053,6.20439,6.20449,10000000.0
2005-12-20 01:03:00,6.20513,6.20594,6.20464,6.20588,13000000.0
2005-12-20 01:04:00,6.20635,6.20637,6.20493,6.20493,13000000.0
2005-12-20 01:05:00,6.20492,6.20497,6.20468,6.20485,13000000.0
2005-12-20 01:06:00,6.20511,6.20577,6.20458,6.2048,12000000.0
2005-12-20 01:07:00,6.20486,6.20595,6.20461,6.20488,13000000.0
2005-12-20 01:08:00,6.2045,6.20538,6.20442,6.20526,15000000.0
2005-12-20 01:09:00,6.20575,6.20612,6.20478,6.20478,17000000.0
2005-12-20 01:10:00,6.20586,6.20586,6.20445,6.20445,10000000.0
2005-12-20 01:11:00,6.2052,6.2052,6.20421,6.20424,11000000.0
2005-12-20 01:12:00,6.2037,6.20443,6.20309,6.20385,10000000.0
2005-12-20 01:13:00,6.20322,6.20398,6.20259,6.20391,11000000.0
2005-12-20 01:14:00,6.20438,6.20468,6.2033,6.20428,13000000.0
2005-12-20 01:15:00,6.20441,6.20488,6.20397,6.20434,9000000.0
2005-12-20 01:16:00,6.2043,6.20468,6.20403,6.20458,12000000.0
2005-12-20 01:17:00,6.2048,6.2049,6.20465,6.2047,11000000.0
2005-12-20 01:18:00,6.20478,6.2057,6.2045,6.20459,12000000.0
2005-12-20 01:19:00,6.20485,6.2067,6.20465,6.2067,19000000.0
2005-12-20 01:20:00,6.20566,6.20724,6.20535,6.20673,11000000.0
2005-12-20 01:21:00,6.20726,6.20786,6.20617,6.20706,12000000.0
2005-12-20 01:22:00,6.20656,6.20751,6.20619,6.20748,9000000.0
2005-12-20 01:23:00,6.20808,6.20808,6.20594,6.20651,13000000.0
2005-12-20 01:24:00,6.20568,6.20614,6.20524,6.20605,14000000.0
2005-12-20 01:25:00,6.20656,6.20731,6.20629,6.20629,11000000.0
2005-12-20 01:26:00,6.20605,6.20728,6.20586,6.20606,10000000.0
2005-12-20 01:27:00,6.20635,6.20834,6.20624,6.20748,17000000.0
2005-12-20 01:28:00,6.20797,6.20869,6.20703,6.20792,13000000.0
2005-12-20 01:29:00,6.20814,6.20814,6.20609,6.20613,19000000.0
2005-12-20 01:30:00,6.2058,6.2058,6.20515,6.20557,15000000.0
2005-12-20 01:31:00,6.20542,6.20708,6.20539,6.20605,15000000.0
2005-12-20 01:32:00,6.2058,6.20726,6.20563,6.20621,12000000.0
2005-12-20 01:33:00,6.20506,6.20631,6.20506,6.20569,8000000.0
2005-12-20 01:34:00,6.2057,6.20581,6.20455,6.20484,18000000.0
2005-12-20 01:35:00,6.20468,6.20541,6.20359,6.20359,12000000.0
2005-12-20 01:36:00,6.20436,6.20483,6.20321,6.20408,16000000.0
2005-12-20 01:37:00,6.20473,6.20502,6.20415,6.20492,15000000.0
2005-12-20 01:38:00,6.20517,6.20518,6.20349,6.20365,18000000.0
2005-12-20 01:39:00,6.20338,6.20501,6.20338,6.20372,10000000.0
2005-12-20 01:40:00,6.20482,6.20482,6.20299,6.20351,11000000.0
2005-12-20 01:41:00,6.20355,6.20489,6.20335,6.20454,16000000.0
2005-12-20 01:42:00,6.20476,6.20603,6.20411,6.20411,14000000.0
2005-12-20 01:43:00,6.20334,6.20456,6.20233,6.2031,16000000.0
2005-12-20 01:44:00,6.20218,6.2032,6.20103,6.20169,15000000.0
2005-12-20 01:45:00,6.20318,6.20377,6.20232,6.20338,16000000.0
2005-12-20 01:46:00,6.20405,6.20405,6.20267,6.20282,9000000.0
2005-12-20 01:47:00,6.20236,6.20236,6.20129,6.20158,17000000.0
2005-12-20 01:48:00,6.20161,6.20227,6.20131,6.2017,16000000.0
2005-12-20 01:49:00,6.20208,6.20248,6.20175,6.202,10000000.0
2005-12-20 01:50:00,6.20142,6.20226,6.20087,6.20203,11000000.0
2005-12-20 01:51:00,6.20285,6.20285,6.20096,6.20166,12000000.0
2005-12-20 01:52:00,6.20175,6.20185,6.20055,6.20055,12000000.0
2005-12-20 01:53:00,6.20066,6.20251,6.20066,6.20124,18000000.0
2005-12-20 01:54:00,6.20138,6.20283,6.20138,6.20178,14000000.0
2005-12-20 01:55:00,6.20172,6.20393,6.20172,6.20344,18000000.0
2005-12-20 01:56:00,6.20395,6.20522,6.20353,6.20366,8000000.0
2005-12-20 01:57:00,6.20335,6.20475,6.20288,6.20344,13000000.0
2005-12-20 01:58:00,6.2025,6.20439,6.2025,6.20439,11000000.0
2005-12-20 01:59:00,6.20419,6.20497,6.20356,6.20497,11000000.0
2005-12-20 02:00:00,6.20502,6.20753,6.20423,6.20437,16000000.0
2005-12-20 02:01:00,6.20345,6.20428,6.20242,6.20388,21000000.0
2005-12-20 02:02:00,6.20402,6.20416,6.20113,6.20113,10000000.0
2005-12-20 02:03:00,6.20256,6.2033,6.20157,6.20226,8000000.0
2005-12-20 02:04:00,6.20317,6.2036,6.20201,6.20337,14000000.0
2005-12-20 02:05:00,6.20279,6.20279,6.20107,6.20211,14000000.0
2005-12-20 02:06:00,6.20208,6.20208,6.20034,6.20155,15000000.0
2005-12-20 02:07:00,6.20088,6.20187,6.20043,6.20058,10000000.0
2005-12-20 02:08:00,6.20026,6.20189,6.1999,6.20107,16000000.0
2005-12-20 02:09:00,6.20171,6.20181,6.20012,6.20064,18000000.0
2005-12-20 02:10:00,6.2005,6.20166,6.2005,6.20166,16000000.0
2005-12-20 02:11:00,6.2012,6.20342,6.2012,6.20342,14000000.0
2005-12-20 02:12:00,6.20263,6.20387,6.2024,6.20283,10000000.0
2005-12-20 02:13:00,6.20265,6.20411,6.2023,6.20313,15000000.0
2005-12-20 02:14:00,6.20292,6.20367,6.20211,6.20248,19000000.0
2005-12-20 02:15:00,6.20206,6.20307,6.20189,6.20189,12000000.0
2005-12-20 02:16:00,6.20295,6.20325,6.20191,6.20191,18000000.0
2005-12-20 02:17:00,6.20174,6.2036,6.20174,6.2032,14000000.0
2005-12-20 02:18:00,6.20339,6.20446,6.20338,6.20371,12000000.0
2005-12-20 02:19:00,6.20388,6.20409,6.20284,6.20361,14000000.0
2005-12-20 02:20:00,6.20384,6.20398,6.20274,6.20343,13000000.0
2005-12-20 02:21:00,6.2047,6.2047,6.20302,6.20359,15000000.0
2005-12-20 02:22:00,6.20351,6.20386,6.20243,6.20243,13000000.0
2005-12-20 02:23:00,6.2027,6.204,6.2027,6.20368,16000000.0
2005-12-20 02:24:00,6.20345,6.20408,6.20236,6.20304,17000000.0
2005-12-20 02:25:00,6.20229,6.20376,6.20213,6.20272,10000000.0
2005-12-20 02:26:00,6.20284,6.20318,6.20188,6.20259,13000000.0
2005-12-20 02:27:00,6.20251,6.20379,6.20216,6.20235,7000000.0
2005-12-20 02:28:00,6.20369,6.20379,6.20293,6.20293,9000000.0
2005-12-20 02:29:00,6.20345,6.20405,6.20262,6.20335,20000000.0
2005-12-20 02:30:00,6.20219,6.20297,6.20219,6.20277,11000000.0
2005-12-20 02:31:00,6.20271,6.20343,6.20237,6.20294,9000000.0
2005-12-20 02:32:00,6.20309,6.20313,6.20226,6.20246,13000000.0
2005-12-20 02:33:00,6.20215,6.20347,6.20205,6.20205,14000000.0
2005-12-20 02:34:00,6.20236,6.20338,6.20203,6.20338,17000000.0
2005-12-20 02:35:00,6.20246,6.20357,6.20204,6.20228,15000000.0
2005-12-20 02:36:00,6.20228,6.20359,6.20228,6.20268,14000000.0
2005-12-20 02:37:00,6.20336,6.20382,6.20288,6.203,13000000.0
2005-12-20 02:38:00,6.20315,6.20437,6.20289,6.20378,14000000.0
2005-12-20 02:39:00,6.20386,6.20498,6.20332,6.20332,15000000.0
2005-12-20 02:40:00,6.2034,6.20466,6.2034,6.20461,12000000.0
2005-12-20 02:41:00,6.20466,6.20507,6.20318,6.20379,13000000.0
2005-12-20 02:42:00,6.20446,6.20538,6.20398,6.20398,16000000.0
2005-12-20 02:43:00,6.20412,6.20509,6.20389,6.20451,18000000.0
2005-12-20 02:44:00,6.20491,6.20517,6.20393,6.20393,10000000.0
2005-12-20 02:45:00,6.2039,6.20511,6.20369,6.20409,14000000.0
2005-12-20 02:46:00,6.20381,6.20488,6.20381,6.20436,18000000.0
2005-12-20 02:47:00,6.20428,6.20547,6.20428,6.20547,17000000.0
2005-12-20 02:48:00,6.20503,6.20506,6.20371,6.20377,7000000.0
2005-12-20 02:49:00,6.20308,6.2041,6.20308,6.20314,13000000.0
2005-12-20 02:50:00,6.20316,6.20438,6.20316,6.20389,14000000.0
2005-12-20 02:51:00,6.2047,6.20498,6.2033,6.20386,15000000.0
2005-12-20 02:52:00,6.20404,6.20476,6.20334,6.20362,15000000.0
2005-12-20 02:53:00,6.20374,6.20433,6.20292,6.20292,9000000.0
2005-12-20 02:54:00,6.20339,6.20473,6.20316,6.20361,13000000.0
2005-12-20 02:55:00,6.20368,6.20399,6.20288,6.20288,11000000.0
2005-12-20 02:56:00,6.20277,6.20418,6.20277,6.20383,18000000.0
2005-12-20 02:57:00,6.20427,6.20427,6.20305,6.20307,13000000.0
2005-12-20 02:58:00,6.20282,6.20282,6.20266,6.20279,9000000.0
2005-12-20 02:59:00,6.2032,6.20438,6.20317,6.20373,14000000.0
2005-12-20 03:00:00,6.20312,6.2049,6.20312,6.2049,11000000.0
2005-12-20 03:01:00,6.2047,6.20539,6.20407,6.20441,11000000.0
2005-12-20 03:02:00,6.20575,6.2062,6.20537,6.20612,11000000.0
2005-12-20 03:03:00,6.20566,6.20583,6.20454,6.20579,23000000.0
2005-12-20 03:04:00,6.20497,6.20543,6.20434,6.20516,11000000.0
2005-12-20 03:05:00,6.20537,6.20755,6.20537,6.20643,17000000.0
2005-12-20 03:06:00,6.20657,6.20748,6.20602,6.20748,9000000.0
2005-12-20 03:07:00,6.20738,6.20845,6.20634,6.20634,15000000.0
2005-12-20 03:08:00,6.20788,6.20797,6.20644,6.20644,12000000.0
2005-12-20 03:09:00,6.20608,6.20728,6.20591,6.20597,15000000.0
2005-12-20 03:10:00,6.20687,6.20709,6.20493,6.20493,19000000.0
2005-12-20 03:11:00,6.20501,6.20625,6.2045,6.20485,15000000.0
2005-12-20 03:12:00,6.20426,6.2061,6.20426,6.20553,18000000.0
2005-12-20 03:13:00,6.20609,6.20672,6.20487,6.20509,18000000.0
2005-12-20 03:14:00,6.20467,6.2056,6.20436,6.2056,10000000.0
2005-12-20 03:15:00,6.20391,6.20445,6.20391,6.20406,7000000.0
2005-12-20 03:16:00,6.20421,6.20529,6.20407,6.20438,8000000.0
2005-12-20 03:17:00,6.20426,6.20655,6.20426,6.20585,10000000.0
2005-12-20 03:18:00,6.20585,6.20664,6.20529,6.2054,15000000.0
2005-12-20 03:19:00,6.20601,6.20689,6.20516,6.20516,10000000.0
2005-12-20 03:20:00,6.20509,6.2069,6.20509,6.20687,16000000.0
2005-12-20 03:21:00,6.20782,6.20835,6.20702,6.20702,11000000.0
2005-12-20 03:22:00,6.20724,6.20925,6.20724,6.2078,10000000.0
2005-12-20 03:23:00,6.2087,6.21114,6.2087,6.2087,12000000.0
2005-12-20 03:24:00,6.20924,6.21084,6.20924,6.21046,13000000.0
2005-12-20 03:25:00,6.21054,6.21103,6.20967,6.21002,11000000.0
2005-12-20 03:26:00,6.21077,6.21077,6.20954,6.21008,13000000.0
2005-12-20 03:27:00,6.2096,6.20988,6.2085,6.20951,14000000.0
2005-12-20 03:28:00,6.20902,6.20935,6.20822,6.20918,18000000.0
2005-12-20 03:29:00,6.20858,6.20868,6.20789,6.20813,15000000.0
2005-12-20 03:30:00,6.20841,6.20858,6.20827,6.20829,10000000.0
2005-12-20 03:31:00,6.2085,6.20965,6.2085,6.20964,13000000.0
2005-12-20 03:32:00,6.2082,6.20888,6.20763,6.20763,16000000.0
2005-12-20 03:33:00,6.20673,6.20756,6.20651,6.20738,13000000.0
2005-12-20 03:34:00,6.2075,6.20819,6.20729,6.20729,16000000.0
2005-12-20 03:35:00,6.20711,6.20871,6.20693,6.20871,10000000.0
2005-12-20 03:36:00,6.20762,6.20838,6.20738,6.20788,11000000.0
2005-12-20 03:37:00,6.20788,6.20846,6.2069,6.20745,13000000.0
2005-12-20 03:38:00,6.20723,6.20784,6.20723,6.20782,13000000.0
2005-12-20 03:39:00,6.20796,6.20897,6.20789,6.20859,13000000.0
2005-12-20 03:40:00,6.20831,6.20886,6.208,6.20886,12000000.0
2005-12-20 03:41:00,6.20918,6.20964,6.2087,6.20909,16000000.0
2005-12-20 03:42:00,6.20879,6.21109,6.20879,6.21109,21000000.0
2005-12-20 03:43:00,6.21109,6.21156,6.21085,6.21156,18000000.0
2005-12-20 03:44:00,6.21164,6.21188,6.2114,6.21188,15000000.0
2005-12-20 03:45:00,6.21174,6.21194,6.21174,6.21194,9000000.0
2005-12-20 03:46:00,6.21203,6.21244,6.21179,6.21179,8000000.0
2005-12-20 03:47:00,6.21149,6.21149,6.21044,6.21044,11000000.0
2005-12-20 03:48:00,6.21059,6.21067,6.20999,6.21044,9000000.0
2005-12-20 03:49:00,6.21056,6.21091,6.21023,6.21091,16000000.0
2005-12-20 03:50:00,6.21088,6.21122,6.2105,6.21069,19000000.0
2005-12-20 03:51:00,6.21016,6.21031,6.20997,6.2103,9000000.0
2005-12-20 03:52:00,6.21079,6.2114,6.21046,6.2114,19000000.0
2005-12-20 03:53:00,6.21103,6.21103,6.21077,6.21078,10000000.0
2005-12-20 03:54:00,6.21078,6.2108,6.21036,6.21046,17000000.0
2005-12-20 03:55:00,6.20998,6.20998,6.20889,6.20958,16000000.0
2005-12-20 03:56:00,6.20914,6.20914,6.2085,6.20865,7000000.0
2005-12-20 03:57:00,6.20732,6.20887,6.20726,6.20827,11000000.0
2005-12-20 03:58:00,6.20781,6.20883,6.20729,6.20864,12000000.0
2005-12-20 03:59:00,6.20788,6.20788,6.20621,6.20714,17000000.0
2005-12-20 04:00:00,6.20712,6.20791,6.20581,6.20748,12000000.0
2005-12-20 04:01:00,6.20878,6.20986,6.2083,6.20925,16000000.0
2005-12-20 04:02:00,6.20849,6.20999,6.20806,6.2087,14000000.0
2005-12-20 04:03:00,6.20947,6.21163,6.20941,6.21043,12000000.0
2005-12-20 04:04:00,6.21062,6.21153,6.21012,6.21079,16000000.0
2005-12-20 04:05:00,6.21031,6.21031,6.20905,6.20964,13000000.0
2005-12-20 04:06:00,6.20844,6.20982,6.20828,6.20864,16000000.0
2005-12-20 04:07:00,6.20917,6.21022,6.20853,6.20891,13000000.0
2005-12-20 04:08:00,6.20959,6.21015,6.20959,6.2096,14000000.0
2005-12-20 04:09:00,6.20955,6.21065,6.20941,6.21044,10000000.0
2005-12-20 04:10:00,6.21035,6.21088,6.20958,6.20958,12000000.0
2005-12-20 04:11:00,6.20978,6.21079,6.20959,6.21004,14000000.0
2005-12-20 04:12:00,6.21043,6.21046,6.20935,6.20935,19000000.0
2005-12-20 04:13:00,6.20902,6.21053,6.2087,6.20992,20000000.0
2005-12-20 04:14:00,6.20859,6.20945,6.2082,6.2082,12000000.0
2005-12-20 04:15:00,6.2079,6.20792,6.20764,6.20785,8000000.0
2005-12-20 04:16:00,6.20794,6.20806,6.20778,6.20786,13000000.0
2005-12-20 04:17:00,6.20841,6.20942,6.20841,6.2089,15000000.0
2005-12-20 04:18:00,6.20859,6.20859,6.20789,6.20796,9000000.0
2005-12-20 04:19:00,6.20788,6.2079,6.20767,6.20786,12000000.0
2005-12-20 04:20:00,6.20797,6.2088,6.20797,6.20824,9000000.0
2005-12-20 04:21:00,6.20848,6.20857,6.20835,6.20837,17000000.0
2005-12-20 04:22:00,6.20901,6.20939,6.20793,6.20793,14000000.0
2005-12-20 04:23:00,6.20789,6.2082,6.20771,6.2082,10000000.0
2005-12-20 04:24:00,6.20843,6.20882,6.20843,6.20847,12000000.0
2005-12-20 04:25:00,6.20868,6.20869,6.20845,6.20865,10000000.0
2005-12-20 04:26:00,6.20846,6.20846,6.20713,6.20713,7000000.0
2005-12-20 04:27:00,6.2072,6.20859,6.2072,6.20801,15000000.0
2005-12-20 04:28:00,6.20765,6.20836,6.20739,6.20774,7000000.0
2005-12-20 04:29:00,6.20731,6.20898,6.20731,6.20764,14000000.0
2005-12-20 04:30:00,6.2079,6.20873,6.20753,6.20753,11000000.0
2005-12-20 04:31:00,6.20746,6.20822,6.20719,6.20729,15000000.0
2005-12-20 04:32:00,6.20733,6.20864,6.20715,6.20859,17000000.0
2005-12-20 04:33:00,6.20838,6.20858,6.20742,6.20764,14000000.0
2005-12-20 04:34:00,6.20786,6.20841,6.20738,6.20738,9000000.0
2005-12-20 04:35:00,6.20727,6.2084,6.20678,6.20713,12000000.0
2005-12-20 04:36:00,6.20833,6.20879,6.20731,6.20751,12000000.0
2005-12-20 04:37:00,6.20759,6.20759,6.20719,6.20722,12000000.0
2005-12-20 04:38:00,6.20729,6.20735,6.20712,6.20713,11000000.0
2005-12-20 04:39:00,6.20738,6.20751,6.20719,6.20722,17000000.0
2005-12-20 04:40:00,6.20726,6.20744,6.20717,6.20717,9000000.0
2005-12-20 04:41:00,6.20724,6.20736,6.20705,6.20705,10000000.0
2005-12-20 04:42:00,6.20726,6.20739,6.2072,6.2072,8000000.0
2005-12-20 04:43:00,6.20726,6.20817,6.20726,6.20787,18000000.0
2005-12-20 04:44:00,6.20717,6.20777,6.20662,6.20774,9000000.0
2005-12-20 04:45:00,6.20785,6.2081,6.20699,6.20699,9000000.0
2005-12-20 04:46:00,6.20707,6.20846,6.20694,6.20846,16000000.0
2005-12-20 04:47:00,6.20891,6.20903,6.20877,6.20877,12000000.0
2005-12-20 04:48:00,6.2082,6.20854,6.20747,6.2078,10000000.0
2005-12-20 04:49:00,6.20788,6.20855,6.20708,6.20772,16000000.0
2005-12-20 04:50:00,6.20814,6.209,6.20784,6.2085,16000000.0
2005-12-20 04:51:00,6.20821,6.20884,6.20772,6.20774,20000000.0
2005-12-20 04:52:00,6.20777,6.20862,6.20746,6.20801,13000000.0
2005-12-20 04:53:00,6.20814,6.20814,6.20733,6.20733,11000000.0
2005-12-20 04:54:00,6.20753,6.20838,6.20741,6.20748,11000000.0
2005-12-20 04:55:00,6.20714,6.20738,6.20707,6.20733,12000000.0
2005-12-20 04:56:00,6.20756,6.20881,6.20756,6.20842,16000000.0
2005-12-20 04:57:00,6.20819,6.2083,6.20757,6.20765,7000000.0
2005-12-20 04:58:00,6.20741,6.20858,6.20741,6.20858,13000000.0
2005-12-20 04:59:00,6.21029,6.21081,6.20941,6.20989,17000000.0
2005-12-20 05:00:00,6.21002,6.21048,6.20959,6.20959,10000000.0
2005-12-20 05:01:00,6.20913,6.20999,6.20802,6.20802,13000000.0
2005-12-20 05:02:00,6.20791,6.21036,6.20791,6.20973,18000000.0
2005-12-20 05:03:00,6.21011,6.21194,6.21011,6.21111,9000000.0
2005-12-20 05:04:00,6.21201,6.21353,6.21175,6.2132,12000000.0
2005-12-20 05:05:00,6.21414,6.21414,6.21129,6.21157,10000000.0
2005-12-20 05:06:00,6.21182,6.21256,6.21103,6.2111,20000000.0
2005-12-20 05:07:00,6.21272,6.21322,6.21185,6.21185,10000000.0
2005-12-20 05:08:00,6.21185,6.21302,6.21185,6.21282,17000000.0
2005-12-20 05:09:00,6.21298,6.21326,6.21208,6.21321,15000000.0
2005-12-20 05:10:00,6.21281,6.21335,6.21228,6.21316,10000000.0
2005-12-20 05:11:00,6.21278,6.21417,6.21241,6.21267,16000000.0
2005-12-20 05:12:00,6.2138,6.2138,6.21191,6.21236,7000000.0
2005-12-20 05:13:00,6.21274,6.21343,6.21205,6.21241,12000000.0
2005-12-20 05:14:00,6.21294,6.21433,6.21279,6.21289,14000000.0
2005-12-20 05:15:00,6.21262,6.21404,6.21262,6.21324,16000000.0
2005-12-20 05:16:00,6.21283,6.21445,6.21277,6.21371,15000000.0
2005-12-20 05:17:00,6.21354,6.21354,6.21192,6.21222,10000000.0
2005-12-20 05:18:00,6.21258,6.21343,6.21191,6.21255,13000000.0
2005-12-20 05:19:00,6.21258,6.21419,6.21253,6.21312,13000000.0
2005-12-20 05:20:00,6.21303,6.21461,6.21285,6.21408,20000000.0
2005-12-20 05:21:00,6.21341,6.21395,6.21305,6.21348,9000000.0
2005-12-20 05:22:00,6.21328,6.21458,6.21309,6.2142,17000000.0
2005-12-20 05:23:00,6.21409,6.21444,6.21262,6.21377,14000000.0
2005-12-20 05:24:00,6.21374,6.21374,6.21192,6.21192,19000000.0
2005-12-20 05:25:00,6.21273,6.21518,6.21273,6.21399,13000000.0
2005-12-20 05:26:00,6.21373,6.21546,6.21327,6.21339,13000000.0
2005-12-20 05:27:00,6.21328,6.21446,6.21328,6.21423,13000000.0
2005-12-20 05:28:00,6.214,6.214,6.21215,6.21215,10000000.0
2005-12-20 05:29:00,6.21221,6.21322,6.21187,6.21187,17000000.0
2005-12-20 05:30:00,6.21167,6.21347,6.21144,6.21294,21000000.0
2005-12-20 05:31:00,6.21278,6.21325,6.21212,6.21313,13000000.0
2005-12-20 05:32:00,6.21278,6.21289,6.21181,6.2126,16000000.0
2005-12-20 05:33:00,6.21289,6.2148,6.21248,6.2148,13000000.0
2005-12-20 05:34:00,6.21515,6.21555,6.2136,6.21402,13000000.0
2005-12-20 05:35:00,6.21485,6.21601,6.21401,6.21476,14000000.0
2005-12-20 05:36:00,6.2144,6.21531,6.21317,6.21317,18000000.0
2005-12-20 05:37:00,6.21307,6.21413,6.21307,6.21371,12000000.0
2005-12-20 05:38:00,6.21397,6.2146,6.21328,6.2139,13000000.0
2005-12-20 05:39:00,6.21307,6.21427,6.21307,6.21366,21000000.0
2005-12-20 05:40:00,6.21376,6.21386,6.21352,6.21386,14000000.0
2005-12-20 05:41:00,6.21367,6.21441,6.21357,6.21405,13000000.0
2005-12-20 05:42:00,6.21348,6.21501,6.21348,6.21459,8000000.0
2005-12-20 05:43:00,6.21483,6.21554,6.21475,6.2154,13000000.0
2005-12-20 05:44:00,6.21539,6.21542,6.21432,6.21486,13000000.0
2005-12-20 05:45:00,6.21491,6.21555,6.21375,6.21495,24000000.0
2005-12-20 05:46:00,6.21507,6.21507,6.21399,6.21478,14000000.0
2005-12-20 05:47:00,6.21522,6.21577,6.21364,6.21364,11000000.0
2005-12-20 05:48:00,6.21396,6.2146,6.21304,6.21398,18000000.0
2005-12-20 05:49:00,6.2141,6.21464,6.21385,6.21385,10000000.0
2005-12-20 05:50:00,6.21404,6.21511,6.21404,6.21497,10000000.0
2005-12-20 05:51:00,6.21484,6.21638,6.21446,6.21638,11000000.0
2005-12-20 05:52:00,6.21743,6.21776,6.21621,6.21773,19000000.0
2005-12-20 05:53:00,6.21668,6.21767,6.21618,6.21658,15000000.0
2005-12-20 05:54:00,6.21756,6.21756,6.2159,6.21671,7000000.0
2005-12-20 05:55:00,6.21738,6.21818,6.2165,6.21671,12000000.0
2005-12-20 05:56:00,6.21663,6.21767,6.21582,6.21606,16000000.0
2005-12-20 05:57:00,6.21586,6.21799,6.21524,6.21799,11000000.0
2005-12-20 05:58:00,6.21668,6.21726,6.21579,6.21699,22000000.0
2005-12-20 05:59:00,6.21663,6.21828,6.21662,6.21719,9000000.0
2005-12-20 06:00:00,6.21551,6.21692,6.21465,6.21612,17000000.0
2005-12-20 06:01:00,6.21612,6.21678,6.215,6.21524,18000000.0
2005-12-20 06:02:00,6.21502,6.21502,6.21475,6.21502,18000000.0
2005-12-20 06:03:00,6.21475,6.21622,6.21458,6.21496,16000000.0
2005-12-20 06:04:00,6.21483,6.21542,6.21473,6.21489,8000000.0
2005-12-20 06:05:00,6.21481,6.21585,6.21481,6.21582,10000000.0
2005-12-20 06:06:00,6.21477,6.21559,6.21368,6.21464,27000000.0
2005-12-20 06:07:00,6.21444,6.21573,6.21408,6.21475,17000000.0
2005-12-20 06:08:00,6.21487,6.21507,6.214,6.21507,14000000.0
2005-12-20 06:09:00,6.21393,6.21459,6.21343,6.21343,13000000.0
2005-12-20 06:10:00,6.21294,6.21503,6.21294,6.21408,14000000.0
2005-12-20 06:11:00,6.21394,6.21561,6.21394,6.21557,16000000.0
2005-12-20 06:12:00,6.21501,6.21507,6.21396,6.21457,17000000.0
2005-12-20 06:13:00,6.21491,6.21564,6.21367,6.21367,14000000.0
2005-12-20 06:14:00,6.21363,6.21471,6.21363,6.21442,12000000.0
2005-12-20 06:15:00,6.21407,6.21474,6.21345,6.21385,13000000.0
2005-12-20 06:16:00,6.21399,6.215,6.2138,6.21484,14000000.0
2005-12-20 06:17:00,6.21463,6.21475,6.21266,6.21286,11000000.0
2005-12-20 06:18:00,6.21301,6.21362,6.21241,6.21268,12000000.0
2005-12-20 06:19:00,6.21301,6.21389,6.21262,6.21317,19000000.0
2005-12-20 06:20:00,6.21354,6.21434,6.21294,6.21434,11000000.0
2005-12-20 06:21:00,6.21491,6.21542,6.21361,6.21361,9000000.0
2005-12-20 06:22:00,6.2142,6.2142,6.21292,6.21292,22000000.0
2005-12-20 06:23:00,6.21331,6.21557,6.21331,6.2145,18000000.0
2005-12-20 06:24:00,6.2153,6.2153,6.21391,6.21522,8000000.0
2005-12-20 06:25:00,6.21442,6.21448,6.21359,6.21359,9000000.0
2005-12-20 06:26:00,6.2134,6.21441,6.2134,6.21431,13000000.0
2005-12-20 06:27:00,6.21404,6.21479,6.2138,6.21473,15000000.0
2005-12-20 06:28:00,6.21487,6.21554,6.21446,6.21496,18000000.0
2005-12-20 06:29:00,6.21514,6.2167,6.21482,6.21482,16000000.0
2005-12-20 06:30:00,6.21534,6.21696,6.21534,6.21536,10000000.0
2005-12-20 06:31:00,6.21568,6.21816,6.21568,6.21799,13000000.0
2005-12-20 06:32:00,6.21727,6.21869,6.21727,6.21823,10000000.0
2005-12-20 06:33:00,6.21953,6.21987,6.21846,6.21987,10000000.0
2005-12-20 06:34:00,6.21992,6.223,6.21992,6.22289,15000000.0
2005-12-20 06:35:00,6.22312,6.22514,6.22279,6.22367,13000000.0
2005-12-20 06:36:00,6.22353,6.22435,6.22325,6.22404,23000000.0
2005-12-20 06:37:00,6.22422,6.22436,6.2227,6.2227,11000000.0
2005-12-20 06:38:00,6.22257,6.22295,6.22105,6.22105,17000000.0
2005-12-20 06:39:00,6.22063,6.22252,6.2206,6.22252,8000000.0
2005-12-20 06:40:00,6.22291,6.22348,6.22229,6.22348,15000000.0
2005-12-20 06:41:00,6.22416,6.22663,6.22376,6.22659,15000000.0
2005-12-20 06:42:00,6.22808,6.22808,6.22623,6.22623,16000000.0
2005-12-20 06:43:00,6.22691,6.22698,6.22584,6.2262,12000000.0
2005-12-20 06:44:00,6.22639,6.22675,6.22615,6.22615,13000000.0
2005-12-20 06:45:00,6.22574,6.2262,6.22513,6.22537,14000000.0
2005-12-20 06:46:00,6.22524,6.22599,6.22388,6.22423,12000000.0
2005-12-20 06:47:00,6.22417,6.22475,6.22392,6.22392,11000000.0
2005-12-20 06:48:00,6.22332,6.22407,6.2229,6.22347,15000000.0
2005-12-20 06:49:00,6.22361,6.22454,6.22348,6.22416,17000000.0
2005-12-20 06:50:00,6.22354,6.22397,6.22286,6.22286,13000000.0
2005-12-20 06:51:00,6.22406,6.22416,6.2214,6.2214,8000000.0
2005-12-20 06:52:00,6.22254,6.22254,6.22114,6.22164,14000000.0
2005-12-20 06:53:00,6.22168,6.2224,6.22145,6.22186,13000000.0
2005-12-20 06:54:00,6.22195,6.22334,6.22151,6.22291,8000000.0
2005-12-20 06:55:00,6.22237,6.22268,6.22161,6.22265,10000000.0
2005-12-20 06:56:00,6.22127,6.22127,6.21938,6.22011,11000000.0
2005-12-20 06:57:00,6.21883,6.21906,6.21567,6.21578,17000000.0
2005-12-20 06:58:00,6.2154,6.21545,6.21446,6.21521,12000000.0
2005-12-20 06:59:00,6.21625,6.21818,6.2151,6.21785,14000000.0
2005-12-20 07:00:00,6.21718,6.21759,6.21689,6.21728,11000000.0
2005-12-20 07:01:00,6.21683,6.21804,6.21615,6.21615,10000000.0
2005-12-20 07:02:00,6.21566,6.21704,6.21566,6.21663,14000000.0
2005-12-20 07:03:00,6.21695,6.2182,6.21672,6.21743,7000000.0
2005-12-20 07:04:00,6.21714,6.2184,6.21657,6.21657,16000000.0
2005-12-20 07:05:00,6.21581,6.21713,6.21473,6.2168,15000000.0
2005-12-20 07:06:00,6.2165,6.2165,6.21517,6.21626,16000000.0
2005-12-20 07:07:00,6.21611,6.21615,6.21459,6.21543,12000000.0
2005-12-20 07:08:00,6.21476,6.2152,6.21415,6.21512,8000000.0
2005-12-20 07:09:00,6.21516,6.21555,6.214,6.21501,8000000.0
2005-12-20 07:10:00,6.21612,6.21788,6.21612,6.2171,16000000.0
2005-12-20 07:11:00,6.21614,6.21727,6.21553,6.2158,17000000.0
2005-12-20 07:12:00,6.21575,6.21596,6.21503,6.21574,20000000.0
2005-12-20 07:13:00,6.2151,6.21669,6.21471,6.21669,18000000.0
2005-12-20 07:14:00,6.21654,6.21654,6.21482,6.21482,11000000.0
2005-12-20 07:15:00,6.21461,6.21611,6.21458,6.21577,18000000.0
2005-12-20 07:16:00,6.21545,6.21611,6.21493,6.21572,18000000.0
2005-12-20 07:17:00,6.21529,6.21553,6.21448,6.21448,12000000.0
2005-12-20 07:18:00,6.21531,6.21691,6.21492,6.21657,18000000.0
2005-12-20 07:19:00,6.21618,6.21665,6.21529,6.2162,14000000.0
2005-12-20 07:20:00,6.21604,6.21692,6.21577,6.21577,18000000.0
2005-12-20 07:21:00,6.21509,6.21631,6.21509,6.21515,13000000.0
2005-12-20 07:22:00,6.21499,6.21568,6.21411,6.21411,14000000.0
2005-12-20 07:23:00,6.21448,6.21592,6.21448,6.21503,15000000.0
2005-12-20 07:24:00,6.21578,6.21626,6.21465,6.21481,16000000.0
2005-12-20 07:25:00,6.216,6.21605,6.21491,6.21587,15000000.0
2005-12-20 07:26:00,6.21544,6.2159,6.21507,6.2154,13000000.0
2005-12-20 07:27:00,6.21514,6.21641,6.21435,6.21576,12000000.0
2005-12-20 07:28:00,6.2148,6.21553,6.21431,6.21553,22000000.0
2005-12-20 07:29:00,6.21486,6.21531,6.21381,6.2142,16000000.0
2005-12-20 07:30:00,6.21503,6.21559,6.21323,6.21323,14000000.0
2005-12-20 07:31:00,6.21428,6.21443,6.21257,6.21419,13000000.0
2005-12-20 07:32:00,6.21403,6.21432,6.21323,6.21323,9000000.0
2005-12-20 07:33:00,6.21186,6.21291,6.2114,6.21267,7000000.0
2005-12-20 07:34:00,6.21231,6.21231,6.20973,6.20973,18000000.0
2005-12-20 07:35:00,6.2098,6.21129,6.20955,6.21096,9000000.0
2005-12-20 07:36:00,6.2108,6.21123,6.2094,6.21089,13000000.0
2005-12-20 07:37:00,6.21151,6.21244,6.21138,6.21205,11000000.0
2005-12-20 07:38:00,6.21361,6.21425,6.21283,6.21319,11000000.0
2005-12-20 07:39:00,6.21447,6.21525,6.21348,6.21453,19000000.0
2005-12-20 07:40:00,6.21332,6.21392,6.21309,6.21309,11000000.0
2005-12-20 07:41:00,6.2136,6.21446,6.21342,6.21446,7000000.0
2005-12-20 07:42:00,6.21434,6.21478,6.21344,6.21435,13000000.0
2005-12-20 07:43:00,6.21399,6.21457,6.21393,6.21455,14000000.0
2005-12-20 07:44:00,6.2144,6.2144,6.21292,6.21295,10000000.0
2005-12-20 07:45:00,6.21277,6.21314,6.21157,6.21157,8000000.0
2005-12-20 07:46:00,6.21174,6.21321,6.21174,6.2121,13000000.0
2005-12-20 07:47:00,6.21308,6.21308,6.21184,6.21257,15000000.0
2005-12-20 07:48:00,6.21188,6.21197,6.21088,6.21104,13000000.0
2005-12-20 07:49:00,6.21258,6.21302,6.21187,6.21239,10000000.0
2005-12-20 07:50:00,6.21349,6.21423,6.21239,6.21423,17000000.0
2005-12-20 07:51:00,6.21321,6.21497,6.21313,6.21318,16000000.0
2005-12-20 07:52:00,6.21326,6.21419,6.21315,6.21333,13000000.0
2005-12-20 07:53:00,6.21216,6.21222,6.21199,6.21208,10000000.0
2005-12-20 07:54:00,6.21186,6.21219,6.21185,6.21215,11000000.0
2005-12-20 07:55:00,6.21239,6.21327,6.21215,6.21215,12000000.0
2005-12-20 07:56:00,6.21233,6.2133,6.21188,6.21247,13000000.0
2005-12-20 07:57:00,6.21235,6.21312,6.21202,6.21312,8000000.0
2005-12-20 07:58:00,6.21321,6.21337,6.21187,6.21325,14000000.0
2005-12-20 07:59:00,6.2131,6.21321,6.21207,6.21299,15000000.0
2005-12-20 08:00:00,6.21287,6.21438,6.21261,6.21344,10000000.0
2005-12-20 08:01:00,6.21349,6.2147,6.21309,6.2147,13000000.0
2005-12-20 08:02:00,6.21447,6.21454,6.21345,6.21449,14000000.0
2005-12-20 08:03:00,6.21418,6.2144,6.21352,6.21409,12000000.0
2005-12-20 08:04:00,6.21438,6.21476,6.21332,6.214,16000000.0
2005-12-20 08:05:00,6.21429,6.21509,6.21378,6.21439,14000000.0
2005-12-20 08:06:00,6.21456,6.21525,6.21396,6.21478,19000000.0
2005-12-20 08:07:00,6.21516,6.21629,6.21448,6.21502,19000000.0
2005-12-20 08:08:00,6.21522,6.21637,6.21514,6.21569,11000000.0
2005-12-20 08:09:00,6.21665,6.21699,6.21556,6.21638,10000000.0
2005-12-20 08:10:00,6.21573,6.21611,6.21434,6.21494,16000000.0
2005-12-20 08:11:00,6.21435,6.21436,6.21343,6.21378,9000000.0
2005-12-20 08:12:00,6.21341,6.21451,6.21268,6.21451,10000000.0
2005-12-20 08:13:00,6.2133,6.2148,6.2133,6.21354,11000000.0
2005-12-20 08:14:00,6.2133,6.2145,6.2133,6.2145,12000000.0
2005-12-20 08:15:00,6.21483,6.21499,6.21382,6.21454,15000000.0
2005-12-20 08:16:00,6.21439,6.21474,6.21318,6.21318,14000000.0
2005-12-20 08:17:00,6.21283,6.21366,6.21283,6.21347,10000000.0
2005-12-20 08:18:00,6.21334,6.21372,6.21231,6.21231,9000000.0
2005-12-20 08:19:00,6.21186,6.21348,6.21186,6.21244,11000000.0
2005-12-20 08:20:00,6.21277,6.21333,6.21227,6.2125,11000000.0
2005-12-20 08:21:00,6.21302,6.21342,6.21173,6.21292,20000000.0
2005-12-20 08:22:00,6.21339,6.21358,6.21228,6.21244,8000000.0
2005-12-20 08:23:00,6.21352,6.21352,6.21174,6.2129,12000000.0
2005-12-20 08:24:00,6.21291,6.21291,6.21019,6.21019,13000000.0
2005-12-20 08:25:00,6.20956,6.21055,6.20934,6.2098,12000000.0
2005-12-20 08:26:00,6.20982,6.2106,6.20948,6.20948,13000000.0
2005-12-20 08:27:00,6.20923,6.21081,6.20923,6.21054,11000000.0
2005-12-20 08:28:00,6.21003,6.21182,6.21003,6.21121,8000000.0
2005-12-20 08:29:00,6.21252,6.21271,6.2107,6.21108,12000000.0
2005-12-20 08:30:00,6.21121,6.2117,6.21069,6.2117,11000000.0
2005-12-20 08:31:00,6.21181,6.21189,6.21102,6.21169,10000000.0
2005-12-20 08:32:00,6.21152,6.21256,6.21123,6.21235,13000000.0
2005-12-20 08:33:00,6.21295,6.21313,6.21187,6.21202,11000000.0
2005-12-20 08:34:00,6.21255,6.2132,6.21165,6.21179,17000000.0
2005-12-20 08:35:00,6.21204,6.21307,6.2116,6.21232,11000000.0
2005-12-20 08:36:00,6.21299,6.21392,6.2125,6.21333,10000000.0
2005-12-20 08:37:00,6.21359,6.21422,6.21322,6.21422,9000000.0
2005-12-20 08:38:00,6.21316,6.21423,6.21284,6.21423,18000000.0
2005-12-20 08:39:00,6.21465,6.2147,6.21307,6.21335,8000000.0
2005-12-20 08:40:00,6.21397,6.21472,6.21347,6.21417,7000000.0
2005-12-20 08:41:00,6.21428,6.21519,6.21397,6.21432,16000000.0
2005-12-20 08:42:00,6.21482,6.21547,6.21477,6.21539,14000000.0
2005-12-20 08:43:00,6.21533,6.21619,6.21464,6.21468,12000000.0
2005-12-20 08:44:00,6.21446,6.21508,6.2131,6.21456,9000000.0
2005-12-20 08:45:00,6.2152,6.21525,6.21375,6.21449,18000000.0
2005-12-20 08:46:00,6.21391,6.21391,6.21199,6.21201,14000000.0
2005-12-20 08:47:00,6.212,6.21299,6.21196,6.21281,18000000.0
2005-12-20 08:48:00,6.21294,6.21368,6.21268,6.21349,12000000.0
2005-12-20 08:49:00,6.21186,6.21306,6.2118,6.21261,14000000.0
2005-12-20 08:50:00,6.21254,6.21323,6.21226,6.21323,16000000.0
2005-12-20 08:51:00,6.21338,6.21376,6.21262,6.21331,21000000.0
2005-12-20 08:52:00,6.21285,6.21285,6.21166,6.21265,20000000.0
2005-12-20 08:53:00,6.21247,6.21247,6.21182,6.21221,7000000.0
2005-12-20 08:54:00,6.21223,6.2138,6.21223,6.21247,17000000.0
2005-12-20 08:55:00,6.21177,6.2131,6.21177,6.21206,12000000.0
2005-12-20 08:56:00,6.21181,6.21272,6.21112,6.21116,17000000.0
2005-12-20 08:57:00,6.21219,6.21234,6.21118,6.21206,16000000.0
2005-12-20 08:58:00,6.21203,6.21302,6.21203,6.21254,12000000.0
2005-12-20 08:59:00,6.21266,6.2129,6.21177,6.2124,13000000.0
2005-12-20 09:00:00,6.21244,6.2131,6.21173,6.21223,17000000.0
2005-12-20 09:01:00,6.21185,6.21257,6.21117,6.21257,13000000.0
2005-12-20 09:02:00,6.21223,6.21223,6.21018,6.21018,8000000.0
2005-12-20 09:03:00,6.20982,6.21108,6.20978,6.21092,16000000.0
2005-12-20 09:04:00,6.21074,6.21141,6.21048,6.21048,8000000.0
2005-12-20 09:05:00,6.2106,6.21135,6.20986,6.20986,11000000.0
2005-12-20 09:06:00,6.20995,6.21063,6.20971,6.21001,10000000.0
2005-12-20 09:07:00,6.21058,6.21173,6.21046,6.21055,10000000.0
2005-12-20 09:08:00,6.21063,6.21147,6.20986,6.21147,19000000.0
2005-12-20 09:09:00,6.21136,6.21287,6.21105,6.21287,16000000.0
2005-12-20 09:10:00,6.21358,6.21362,6.21252,6.21322,8000000.0
2005-12-20 09:11:00,6.21391,6.21415,6.21306,6.21306,11000000.0
2005-12-20 09:12:00,6.21321,6.21456,6.21321,6.21356,16000000.0
2005-12-20 09:13:00,6.21412,6.21495,6.21367,6.21393,15000000.0
2005-12-20 09:14:00,6.21466,6.21516,6.21355,6.21438,17000000.0
2005-12-20 09:15:00,6.21486,6.21588,6.2143,6.2143,12000000.0
2005-12-20 09:16:00,6.2144,6.21546,6.2144,6.21462,14000000.0
2005-12-20 09:17:00,6.21324,6.21412,6.21267,6.21306,14000000.0
2005-12-20 09:18:00,6.21387,6.2152,6.21387,6.21427,18000000.0
2005-12-20 09:19:00,6.21401,6.21482,6.21401,6.21467,14000000.0
2005-12-20 09:20:00,6.2155,6.2155,6.21415,6.21475,18000000.0
2005-12-20 09:21:00,6.21487,6.21638,6.2143,6.21638,17000000.0
2005-12-20 09:22:00,6.21697,6.21916,6.21697,6.21887,13000000.0
2005-12-20 09:23:00,6.21839,6.21895,6.21679,6.21895,12000000.0
2005-12-20 09:24:00,6.2192,6.22273,6.2192,6.22005,14000000.0
2005-12-20 09:25:00,6.2195,6.22019,6.21908,6.21987,9000000.0
2005-12-20 09:26:00,6.21966,6.22032,6.21907,6.2194,13000000.0
2005-12-20 09:27:00,6.21913,6.22113,6.21913,6.22105,13000000.0
2005-12-20 09:28:00,6.21972,6.22065,6.2189,6.21956,19000000.0
2005-12-20 09:29:00,6.2194,6.21952,6.2181,6.21884,14000000.0
2005-12-20 09:30:00,6.2187,6.21967,6.21803,6.21803,15000000.0
2005-12-20 09:31:00,6.2177,6.2199,6.2177,6.21962,11000000.0
2005-12-20 09:32:00,6.21928,6.21987,6.21864,6.2195,16000000.0
2005-12-20 09:33:00,6.21909,6.21949,6.21833,6.21833,9000000.0
2005-12-20 09:34:00,6.21808,6.21954,6.21804,6.21804,18000000.0
2005-12-20 09:35:00,6.21776,6.2188,6.21688,6.21763,14000000.0
2005-12-20 09:36:00,6.21804,6.2184,6.21693,6.21715,16000000.0
2005-12-20 09:37:00,6.2171,6.21816,6.21619,6.21773,20000000.0
2005-12-20 09:38:00,6.218,6.218,6.21635,6.21732,19000000.0
2005-12-20 09:39:00,6.21732,6.21741,6.21611,6.21639,16000000.0
2005-12-20 09:40:00,6.21649,6.22027,6.21649,6.21879,12000000.0
2005-12-20 09:41:00,6.21811,6.21848,6.21671,6.2179,18000000.0
2005-12-20 09:42:00,6.21816,6.21833,6.2151,6.21699,16000000.0
2005-12-20 09:43:00,6.21555,6.21677,6.21485,6.21641,15000000.0
2005-12-20 09:44:00,6.21653,6.21691,6.21528,6.21691,13000000.0
2005-12-20 09:45:00,6.21576,6.21677,6.21444,6.21561,13000000.0
2005-12-20 09:46:00,6.21512,6.21724,6.21491,6.21537,17000000.0
2005-12-20 09:47:00,6.21527,6.21618,6.21514,6.21568,13000000.0
2005-12-20 09:48:00,6.21538,6.21587,6.21418,6.21459,16000000.0
2005-12-20 09:49:00,6.21479,6.21635,6.21468,6.21635,17000000.0
2005-12-20 09:50:00,6.21467,6.21704,6.21467,6.21618,12000000.0
2005-12-20 09:51:00,6.21746,6.21899,6.21727,6.21844,16000000.0
2005-12-20 09:52:00,6.21766,6.21875,6.2173,6.21875,16000000.0
2005-12-20 09:53:00,6.21847,6.21847,6.21608,6.21674,15000000.0
2005-12-20 09:54:00,6.21704,6.21821,6.21548,6.21744,15000000.0
2005-12-20 09:55:00,6.21749,6.21772,6.21657,6.21699,15000000.0
2005-12-20 09:56:00,6.2163,6.21716,6.21558,6.21676,17000000.0
2005-12-20 09:57:00,6.21609,6.21614,6.21491,6.21542,12000000.0
2005-12-20 09:58:00,6.21512,6.2167,6.21512,6.21643,14000000.0
2005-12-20 09:59:00,6.21703,6.21715,6.2151,6.21609,10000000.0
2005-12-20 10:00:00,6.21688,6.21721,6.21582,6.21636,11000000.0
2005-12-20 10:01:00,6.21572,6.21592,6.21446,6.21592,24000000.0
2005-12-20 10:02:00,6.21532,6.21638,6.21467,6.21544,14000000.0
2005-12-20 10:03:00,6.21569,6.21626,6.21434,6.21468,16000000.0
2005-12-20 10:04:00,6.2142,6.21555,6.21382,6.21551,10000000.0
2005-12-20 10:05:00,6.21498,6.21541,6.21412,6.21435,10000000.0
2005-12-20 10:06:00,6.21417,6.21459,6.21366,6.21432,9000000.0
2005-12-20 10:07:00,6.2143,6.21477,6.21392,6.21448,11000000.0
2005-12-20 10:08:00,6.21377,6.21404,6.21256,6.21343,9000000.0
2005-12-20 10:09:00,6.2134,6.21447,6.21323,6.21447,11000000.0
2005-12-20 10:10:00,6.2142,6.2142,6.21281,6.21359,15000000.0
2005-12-20 10:11:00,6.21332,6.21394,6.21269,6.21394,16000000.0
2005-12-20 10:12:00,6.21447,6.21475,6.21313,6.21453,19000000.0
2005-12-20 10:13:00,6.21476,6.21482,6.21309,6.21412,9000000.0
2005-12-20 10:14:00,6.21472,6.21527,6.21403,6.21403,11000000.0
2005-12-20 10:15:00,6.21473,6.21473,6.21326,6.21327,8000000.0
2005-12-20 10:16:00,6.21406,6.21473,6.21333,6.21473,17000000.0
2005-12-20 10:17:00,6.21436,6.21448,6.21298,6.21423,16000000.0
2005-12-20 10:18:00,6.21435,6.2162,6.21435,6.21555,16000000.0
2005-12-20 10:19:00,6.21613,6.21613,6.21445,6.2161,17000000.0
2005-12-20 10:20:00,6.21516,6.21557,6.21421,6.21421,16000000.0
2005-12-20 10:21:00,6.21449,6.21534,6.21355,6.21534,7000000.0
2005-12-20 10:22:00,6.21558,6.21558,6.21445,6.2149,10000000.0
2005-12-20 10:23:00,6.21459,6.21584,6.21409,6.21584,14000000.0
2005-12-20 10:24:00,6.21588,6.21688,6.21513,6.21614,13000000.0
2005-12-20 10:25:00,6.21515,6.21586,6.21444,6.21562,12000000.0
2005-12-20 10:26:00,6.21532,6.21542,6.2137,6.2137,11000000.0
2005-12-20 10:27:00,6.21407,6.21535,6.21407,6.21526,13000000.0
2005-12-20 10:28:00,6.21541,6.21541,6.21452,6.21452,13000000.0
2005-12-20 10:29:00,6.21435,6.21571,6.21435,6.21459,11000000.0
2005-12-20 10:30:00,6.21486,6.21529,6.2137,6.21529,9000000.0
2005-12-20 10:31:00,6.21437,6.21521,6.21295,6.21346,16000000.0
2005-12-20 10:32:00,6.21447,6.21511,6.21386,6.21511,9000000.0
2005-12-20 10:33:00,6.21529,6.21615,6.21455,6.21455,12000000.0
2005-12-20 10:34:00,6.21438,6.21549,6.2139,6.2139,11000000.0
2005-12-20 10:35:00,6.21419,6.21478,6.21334,6.21477,17000000.0
2005-12-20 10:36:00,6.21543,6.21543,6.2143,6.21511,10000000.0
2005-12-20 10:37:00,6.2151,6.21531,6.21393,6.21399,15000000.0
2005-12-20 10:38:00,6.21432,6.21518,6.21396,6.21477,17000000.0
2005-12-20 10:39:00,6.21398,6.21504,6.21354,6.21485,13000000.0
2005-12-20 10:40:00,6.21387,6.21476,6.2137,6.21425,10000000.0
2005-12-20 10:41:00,6.21448,6.21506,6.21378,6.215,15000000.0
2005-12-20 10:42:00,6.21524,6.21569,6.21363,6.21531,12000000.0
2005-12-20 10:43:00,6.21516,6.21582,6.21438,6.21443,13000000.0
2005-12-20 10:44:00,6.21517,6.21594,6.2138,6.2138,12000000.0
2005-12-20 10:45:00,6.21343,6.215,6.21341,6.21411,13000000.0
2005-12-20 10:46:00,6.21485,6.21553,6.214,6.21498,13000000.0
2005-12-20 10:47:00,6.21626,6.21626,6.21401,6.21421,7000000.0
2005-12-20 10:48:00,6.21526,6.21653,6.21452,6.21644,12000000.0
2005-12-20 10:49:00,6.21643,6.21709,6.21533,6.21605,10000000.0
2005-12-20 10:50:00,6.21615,6.21738,6.21571,6.21738,14000000.0
2005-12-20 10:51:00,6.21809,6.21954,6.21768,6.21954,11000000.0
2005-12-20 10:52:00,6.21995,6.22047,6.21898,6.21902,20000000.0
2005-12-20 10:53:00,6.22011,6.22104,6.21967,6.22071,9000000.0
2005-12-20 10:54:00,6.22127,6.22251,6.22086,6.22223,18000000.0
2005-12-20 10:55:00,6.22094,6.22169,6.21932,6.2211,10000000.0
2005-12-20 10:56:00,6.22042,6.22107,6.21979,6.22042,11000000.0
2005-12-20 10:57:00,6.22181,6.22181,6.22068,6.22068,8000000.0
2005-12-20 10:58:00,6.22043,6.22077,6.21982,6.21982,10000000.0
2005-12-20 10:59:00,6.22013,6.2207,6.21978,6.22015,10000000.0
2005-12-20 11:00:00,6.22023,6.22023,6.21892,6.21892,15000000.0
2005-12-20 11:01:00,6.21841,6.21929,6.21804,6.21918,12000000.0
2005-12-20 11:02:00,6.2194,6.22005,6.21886,6.21992,8000000.0
2005-12-20 11:03:00,6.21874,6.22003,6.21859,6.21987,11000000.0
2005-12-20 11:04:00,6.21975,6.22083,6.21952,6.21952,15000000.0
2005-12-20 11:05:00,6.21943,6.22124,6.21943,6.21977,17000000.0
2005-12-20 11:06:00,6.22133,6.22144,6.22032,6.22139,12000000.0
2005-12-20 11:07:00,6.22132,6.22376,6.22108,6.22312,11000000.0
2005-12-20 11:08:00,6.22342,6.22461,6.22304,6.22367,22000000.0
2005-12-20 11:09:00,6.22441,6.22533,6.22441,6.2245,9000000.0
2005-12-20 11:10:00,6.22335,6.22431,6.222,6.22414,16000000.0
2005-12-20 11:11:00,6.22401,6.22401,6.22243,6.22321,7000000.0
2005-12-20 11:12:00,6.22351,6.22382,6.22166,6.22166,15000000.0
2005-12-20 11:13:00,6.22223,6.22346,6.22174,6.22346,11000000.0
2005-12-20 11:14:00,6.22359,6.22406,6.22271,6.22328,18000000.0
2005-12-20 11:15:00,6.22271,6.22401,6.22231,6.22401,11000000.0
2005-12-20 11:16:00,6.22372,6.22417,6.22258,6.22258,13000000.0
2005-12-20 11:17:00,6.22312,6.22386,6.2216,6.22221,13000000.0
2005-12-20 11:18:00,6.22281,6.22281,6.22145,6.22153,9000000.0
2005-12-20 11:19:00,6.22142,6.22246,6.22039,6.22039,17000000.0
2005-12-20 11:20:00,6.22203,6.22299,6.22147,6.22294,14000000.0
2005-12-20 11:21:00,6.22181,6.22213,6.22037,6.22082,14000000.0
2005-12-20 11:22:00,6.22159,6.22434,6.22008,6.22303,22000000.0
2005-12-20 11:23:00,6.22123,6.22179,6.22053,6.22129,8000000.0
2005-12-20 11:24:00,6.2205,6.22183,6.22001,6.22001,18000000.0
2005-12-20 11:25:00,6.22125,6.22155,6.21997,6.22155,9000000.0
2005-12-20 11:26:00,6.22059,6.2209,6.2194,6.2209,15000000.0
2005-12-20 11:27:00,6.22064,6.22128,6.21932,6.21932,10000000.0
2005-12-20 11:28:00,6.21956,6.2213,6.21956,6.2213,13000000.0
2005-12-20 11:29:00,6.22085,6.22085,6.21927,6.21927,17000000.0
2005-12-20 11:30:00,6.22056,6.22184,6.22007,6.2213,13000000.0
2005-12-20 11:31:00,6.22068,6.22294,6.22068,6.22168,12000000.0
2005-12-20 11:32:00,6.22317,6.22441,6.22316,6.22316,20000000.0
2005-12-20 11:33:00,6.22193,6.22602,6.22189,6.22544,16000000.0
2005-12-20 11:34:00,6.22496,6.22644,6.22482,6.22494,13000000.0
2005-12-20 11:35:00,6.22709,6.22917,6.22692,6.22917,14000000.0
2005-12-20 11:36:00,6.22709,6.22856,6.22558,6.22558,11000000.0
2005-12-20 11:37:00,6.22705,6.22772,6.22582,6.22582,16000000.0
2005-12-20 11:38:00,6.22617,6.22668,6.2255,6.22567,8000000.0
2005-12-20 11:39:00,6.22608,6.22634,6.22445,6.22456,11000000.0
2005-12-20 11:40:00,6.22557,6.22657,6.22496,6.22496,12000000.0
2005-12-20 11:41:00,6.226,6.22702,6.226,6.226,10000000.0
2005-12-20 11:42:00,6.2264,6.22707,6.22564,6.22564,10000000.0
2005-12-20 11:43:00,6.22629,6.22684,6.22529,6.22562,17000000.0
2005-12-20 11:44:00,6.22544,6.22652,6.22543,6.22572,15000000.0
2005-12-20 11:45:00,6.22489,6.22663,6.22489,6.22538,16000000.0
2005-12-20 11:46:00,6.22601,6.22638,6.22481,6.22508,7000000.0
2005-12-20 11:47:00,6.2252,6.22627,6.2252,6.2256,16000000.0
2005-12-20 11:48:00,6.22579,6.22579,6.22429,6.22464,13000000.0
2005-12-20 11:49:00,6.22354,6.22433,6.22287,6.2243,10000000.0
2005-12-20 11:50:00,6.22327,6.22438,6.22238,6.22243,12000000.0
2005-12-20 11:51:00,6.2239,6.22509,6.22368,6.22495,14000000.0
2005-12-20 11:52:00,6.22429,6.22468,6.22293,6.22293,18000000.0
2005-12-20 11:53:00,6.22312,6.2249,6.22312,6.2235,16000000.0
2005-12-20 11:54:00,6.22312,6.22375,6.22265,6.22313,8000000.0
2005-12-20 11:55:00,6.22214,6.22335,6.22195,6.22225,8000000.0
2005-12-20 11:56:00,6.22146,6.22187,6.22062,6.22073,8000000.0
2005-12-20 11:57:00,6.21949,6.221,6.21918,6.21918,11000000.0
2005-12-20 11:58:00,6.21944,6.22034,6.21804,6.21804,14000000.0
2005-12-20 11:59:00,6.21874,6.21887,6.21802,6.21858,11000000.0
2005-12-20 12:00:00,6.21869,6.21911,6.21762,6.21791,15000000.0
2005-12-20 12:01:00,6.21744,6.21914,6.2172,6.21801,13000000.0
2005-12-20 12:02:00,6.21682,6.21806,6.216,6.21672,15000000.0
2005-12-20 12:03:00,6.21565,6.21707,6.21519,6.2165,11000000.0
2005-12-20 12:04:00,6.21661,6.21878,6.21592,6.21626,9000000.0
2005-12-20 12:05:00,6.21786,6.21955,6.21776,6.21901,9000000.0
2005-12-20 12:06:00,6.21889,6.2208,6.21876,6.21908,15000000.0
2005-12-20 12:07:00,6.21968,6.22097,6.2193,6.22097,11000000.0
2005-12-20 12:08:00,6.2196,6.22101,6.2193,6.22002,8000000.0
2005-12-20 12:09:00,6.22055,6.22148,6.21965,6.22148,18000000.0
2005-12-20 12:10:00,6.22029,6.22207,6.22017,6.22017,14000000.0
2005-12-20 12:11:00,6.22058,6.22232,6.22058,6.22133,9000000.0
2005-12-20 12:12:00,6.22082,6.22208,6.22071,6.2214,18000000.0
2005-12-20 12:13:00,6.22254,6.22261,6.22146,6.22146,12000000.0
2005-12-20 12:14:00,6.22047,6.22165,6.2198,6.2198,10000000.0
2005-12-20 12:15:00,6.22122,6.22224,6.22066,6.22218,8000000.0
2005-12-20 12:16:00,6.22167,6.22288,6.22108,6.22116,14000000.0
2005-12-20 12:17:00,6.22258,6.22313,6.22093,6.22313,13000000.0
2005-12-20 12:18:00,6.22194,6.222,6.22124,6.22132,10000000.0
2005-12-20 12:19:00,6.22078,6.22174,6.22034,6.22125,11000000.0
2005-12-20 12:20:00,6.22016,6.22158,6.22016,6.22139,8000000.0
2005-12-20 12:21:00,6.22062,6.22224,6.22062,6.2213,20000000.0
2005-12-20 12:22:00,6.22198,6.22231,6.22029,6.22029,14000000.0
2005-12-20 12:23:00,6.22063,6.22156,6.21948,6.21948,11000000.0
2005-12-20 12:24:00,6.21989,6.22026,6.21851,6.21989,17000000.0
2005-12-20 12:25:00,6.21931,6.22003,6.21765,6.21765,12000000.0
2005-12-20 12:26:00,6.2187,6.21889,6.21764,6.21821,7000000.0
2005-12-20 12:27:00,6.21837,6.21837,6.21684,6.2179,7000000.0
2005-12-20 12:28:00,6.217,6.21945,6.217,6.21885,19000000.0
2005-12-20 12:29:00,6.21806,6.21823,6.21731,6.21783,12000000.0
2005-12-20 12:30:00,6.21889,6.21964,6.21851,6.21964,10000000.0
2005-12-20 12:31:00,6.22037,6.22094,6.21936,6.21946,12000000.0
2005-12-20 12:32:00,6.22049,6.22152,6.21992,6.22107,12000000.0
2005-12-20 12:33:00,6.21964,6.21995,6.21824,6.21824,15000000.0
2005-12-20 12:34:00,6.21835,6.21992,6.21788,6.2197,12000000.0
2005-12-20 12:35:00,6.21825,6.22008,6.21825,6.21958,12000000.0
2005-12-20 12:36:00,6.21976,6.22035,6.21764,6.22028,15000000.0
2005-12-20 12:37:00,6.21899,6.21943,6.21795,6.21894,8000000.0
2005-12-20 12:38:00,6.21904,6.21904,6.21812,6.21812,15000000.0
2005-12-20 12:39:00,6.21797,6.21944,6.21758,6.21863,14000000.0
2005-12-20 12:40:00,6.21754,6.22154,6.21754,6.21984,18000000.0
2005-12-20 12:41:00,6.21889,6.21986,6.21819,6.21918,11000000.0
2005-12-20 12:42:00,6.21962,6.22085,6.21916,6.22085,17000000.0
2005-12-20 12:43:00,6.22103,6.22103,6.21924,6.21988,11000000.0
2005-12-20 12:44:00,6.21918,6.22038,6.21895,6.21964,13000000.0
2005-12-20 12:45:00,6.2196,6.22072,6.21955,6.22062,10000000.0
2005-12-20 12:46:00,6.21901,6.22022,6.21867,6.21945,20000000.0
2005-12-20 12:47:00,6.21966,6.22038,6.21927,6.21954,10000000.0
2005-12-20 12:48:00,6.21835,6.21939,6.21835,6.21901,10000000.0
2005-12-20 12:49:00,6.2181,6.22057,6.2181,6.21991,15000000.0
2005-12-20 12:50:00,6.21986,6.22045,6.21895,6.21959,14000000.0
2005-12-20 12:51:00,6.21949,6.21971,6.21812,6.21906,14000000.0
2005-12-20 12:52:00,6.21991,6.22024,6.21947,6.22016,9000000.0
2005-12-20 12:53:00,6.21955,6.22065,6.21937,6.22065,9000000.0
2005-12-20 12:54:00,6.22033,6.22057,6.21916,6.21916,20000000.0
2005-12-20 12:55:00,6.21878,6.21959,6.2181,6.2181,12000000.0
2005-12-20 12:56:00,6.21779,6.21856,6.21717,6.21737,7000000.0
2005-12-20 12:57:00,6.21692,6.21874,6.2169,6.21704,13000000.0
2005-12-20 12:58:00,6.21746,6.2188,6.21746,6.21779,16000000.0
2005-12-20 12:59:00,6.21883,6.21883,6.21671,6.21721,14000000.0
2005-12-20 13:00:00,6.21737,6.21838,6.21737,6.21831,12000000.0
2005-12-20 13:01:00,6.21891,6.21903,6.21644,6.21749,17000000.0
2005-12-20 13:02:00,6.21702,6.21821,6.2164,6.21821,10000000.0
2005-12-20 13:03:00,6.21815,6.21991,6.21678,6.21991,22000000.0
2005-12-20 13:04:00,6.21813,6.21912,6.21746,6.21793,20000000.0
2005-12-20 13:05:00,6.21688,6.21818,6.21683,6.21816,14000000.0
2005-12-20 13:06:00,6.21784,6.21784,6.2162,6.21777,17000000.0
2005-12-20 13:07:00,6.21806,6.21806,6.21638,6.2169,22000000.0
2005-12-20 13:08:00,6.21766,6.21835,6.21711,6.21791,12000000.0
2005-12-20 13:09:00,6.21703,6.21703,6.21487,6.21575,12000000.0
2005-12-20 13:10:00,6.21504,6.21595,6.21414,6.21517,20000000.0
2005-12-20 13:11:00,6.21545,6.21626,6.21498,6.21564,12000000.0
2005-12-20 13:12:00,6.21569,6.21605,6.21482,6.21593,16000000.0
2005-12-20 13:13:00,6.21584,6.21714,6.21582,6.21704,14000000.0
2005-12-20 13:14:00,6.2169,6.21787,6.21552,6.21689,17000000.0
2005-12-20 13:15:00,6.21567,6.21666,6.21534,6.21649,7000000.0
2005-12-20 13:16:00,6.21658,6.2175,6.21638,6.21724,9000000.0
2005-12-20 13:17:00,6.21725,6.21814,6.2166,6.21814,15000000.0
2005-12-20 13:18:00,6.21895,6.21906,6.21788,6.21818,17000000.0
2005-12-20 13:19:00,6.21762,6.21895,6.21745,6.21895,15000000.0
2005-12-20 13:20:00,6.21861,6.21917,6.21791,6.21876,12000000.0
2005-12-20 13:21:00,6.21888,6.21888,6.21728,6.21771,24000000.0
2005-12-20 13:22:00,6.21834,6.21834,6.21615,6.21712,12000000.0
2005-12-20 13:23:00,6.21708,6.21734,6.21606,6.21717,12000000.0
2005-12-20 13:24:00,6.21746,6.21844,6.21631,6.21631,18000000.0
2005-12-20 13:25:00,6.21567,6.2168,6.21516,6.21622,12000000.0
2005-12-20 13:26:00,6.21595,6.21634,6.21528,6.21528,12000000.0
2005-12-20 13:27:00,6.21527,6.21602,6.21504,6.21568,9000000.0
2005-12-20 13:28:00,6.21584,6.21679,6.21584,6.21593,15000000.0
2005-12-20 13:29:00,6.21551,6.21635,6.21507,6.21576,14000000.0
2005-12-20 13:30:00,6.21555,6.21692,6.21555,6.21679,11000000.0
2005-12-20 13:31:00,6.218,6.21925,6.21679,6.21752,11000000.0
2005-12-20 13:32:00,6.21708,6.2178,6.21651,6.21651,8000000.0
2005-12-20 13:33:00,6.21764,6.21827,6.21719,6.2178,14000000.0
2005-12-20 13:34:00,6.21739,6.21739,6.21584,6.21714,11000000.0
2005-12-20 13:35:00,6.21684,6.21796,6.21604,6.21687,16000000.0
2005-12-20 13:36:00,6.21704,6.21762,6.21629,6.21629,8000000.0
2005-12-20 13:37:00,6.2166,6.21737,6.21587,6.21737,17000000.0
2005-12-20 13:38:00,6.21711,6.21735,6.21678,6.21683,14000000.0
2005-12-20 13:39:00,6.21717,6.21761,6.21678,6.21678,10000000.0
2005-12-20 13:40:00,6.21818,6.21818,6.2168,6.2171,8000000.0
2005-12-20 13:41:00,6.21692,6.21759,6.21633,6.21737,11000000.0
2005-12-20 13:42:00,6.21608,6.21781,6.21538,6.21538,14000000.0
2005-12-20 13:43:00,6.21527,6.21718,6.21527,6.21718,11000000.0
2005-12-20 13:44:00,6.21709,6.21709,6.21609,6.21633,11000000.0
2005-12-20 13:45:00,6.21671,6.21749,6.21635,6.21749,14000000.0
2005-12-20 13:46:00,6.21736,6.21796,6.21658,6.21796,11000000.0
2005-12-20 13:47:00,6.21722,6.21804,6.21641,6.21781,13000000.0
2005-12-20 13:48:00,6.21807,6.21807,6.21663,6.21788,14000000.0
2005-12-20 13:49:00,6.21799,6.21916,6.21758,6.21897,12000000.0
2005-12-20 13:50:00,6.21854,6.22009,6.21854,6.21937,16000000.0
2005-12-20 13:51:00,6.2203,6.22144,6.21963,6.22144,14000000.0
2005-12-20 13:52:00,6.22145,6.22159,6.22079,6.22154,10000000.0
2005-12-20 13:53:00,6.22141,6.2217,6.2212,6.22155,10000000.0
2005-12-20 13:54:00,6.2215,6.2215,6.22052,6.22093,8000000.0
2005-12-20 13:55:00,6.2214,6.22246,6.22091,6.22091,13000000.0
2005-12-20 13:56:00,6.22112,6.2223,6.22092,6.22188,17000000.0
2005-12-20 13:57:00,6.2217,6.22244,6.22062,6.22229,13000000.0
2005-12-20 13:58:00,6.22361,6.22373,6.22181,6.22296,7000000.0
2005-12-20 13:59:00,6.22367,6.22367,6.22174,6.22278,9000000.0
2005-12-20 14:00:00,6.22239,6.22311,6.22217,6.2229,7000000.0
2005-12-20 14:01:00,6.22302,6.22302,6.22142,6.22191,11000000.0
2005-12-20 14:02:00,6.22238,6.22507,6.22235,6.22507,19000000.0
2005-12-20 14:03:00,6.22663,6.22889,6.22594,6.22889,13000000.0
2005-12-20 14:04:00,6.22889,6.2309,6.22842,6.22977,22000000.0
2005-12-20 14:05:00,6.23077,6.23077,6.22663,6.22663,17000000.0
2005-12-20 14:06:00,6.22725,6.22725,6.22579,6.22646,11000000.0
2005-12-20 14:07:00,6.226,6.226,6.22462,6.2259,9000000.0
2005-12-20 14:08:00,6.22558,6.22597,6.22449,6.2251,11000000.0
2005-12-20 14:09:00,6.2261,6.22653,6.22477,6.22575,12000000.0
2005-12-20 14:10:00,6.22497,6.22497,6.22356,6.22404,13000000.0
2005-12-20 14:11:00,6.22432,6.22523,6.2239,6.22448,14000000.0
2005-12-20 14:12:00,6.22496,6.22514,6.2243,6.22508,11000000.0
2005-12-20 14:13:00,6.22533,6.22539,6.22457,6.22477,11000000.0
2005-12-20 14:14:00,6.22525,6.22576,6.22476,6.22532,7000000.0
2005-12-20 14:15:00,6.22536,6.22663,6.22509,6.22554,14000000.0
2005-12-20 14:16:00,6.22655,6.22712,6.22521,6.22653,13000000.0
2005-12-20 14:17:00,6.22683,6.22743,6.22586,6.22743,22000000.0
2005-12-20 14:18:00,6.22727,6.2282,6.22705,6.22705,15000000.0
2005-12-20 14:19:00,6.22737,6.2279,6.22655,6.22655,12000000.0
2005-12-20 14:20:00,6.22786,6.22792,6.2254,6.22574,7000000.0
2005-12-20 14:21:00,6.22659,6.22669,6.22536,6.22558,13000000.0
2005-12-20 14:22:00,6.22553,6.22596,6.22507,6.22507,8000000.0
2005-12-20 14:23:00,6.2256,6.22632,6.22438,6.22541,11000000.0
2005-12-20 14:24:00,6.22494,6.22498,6.22381,6.22426,13000000.0
2005-12-20 14:25:00,6.22662,6.22765,6.2258,6.22729,15000000.0
2005-12-20 14:26:00,6.22712,6.22748,6.22583,6.22583,8000000.0
2005-12-20 14:27:00,6.2249,6.22684,6.22475,6.22625,10000000.0
2005-12-20 14:28:00,6.22594,6.22616,6.22405,6.22458,11000000.0
2005-12-20 14:29:00,6.22488,6.22492,6.22376,6.22409,21000000.0
2005-12-20 14:30:00,6.22403,6.22541,6.22384,6.22494,11000000.0
2005-12-20 14:31:00,6.22536,6.22695,6.2241,6.22559,17000000.0
2005-12-20 14:32:00,6.22613,6.22613,6.22488,6.22538,15000000.0
2005-12-20 14:33:00,6.22472,6.2249,6.22358,6.22431,8000000.0
2005-12-20 14:34:00,6.22335,6.22411,6.22259,6.22389,9000000.0
2005-12-20 14:35:00,6.22326,6.22468,6.22306,6.22306,11000000.0
2005-12-20 14:36:00,6.22423,6.22463,6.22291,6.22392,15000000.0
2005-12-20 14:37:00,6.22422,6.22435,6.22273,6.22325,8000000.0
2005-12-20 14:38:00,6.22449,6.22449,6.22222,6.22226,10000000.0
2005-12-20 14:39:00,6.22247,6.22247,6.21961,6.2224,19000000.0
2005-12-20 14:40:00,6.22205,6.22332,6.22199,6.22286,15000000.0
2005-12-20 14:41:00,6.2231,6.22378,6.22191,6.22227,15000000.0
2005-12-20 14:42:00,6.22311,6.22459,6.22286,6.22337,17000000.0
2005-12-20 14:43:00,6.22391,6.22515,6.22307,6.22493,15000000.0
2005-12-20 14:44:00,6.22495,6.22539,6.22402,6.22539,15000000.0
2005-12-20 14:45:00,6.22551,6.22622,6.22456,6.22622,9000000.0
2005-12-20 14:46:00,6.22616,6.22654,6.22556,6.22556,11000000.0
2005-12-20 14:47:00,6.22583,6.22675,6.22577,6.22646,12000000.0
2005-12-20 14:48:00,6.22703,6.22737,6.2259,6.22662,12000000.0
2005-12-20 14:49:00,6.22639,6.22691,6.22552,6.22602,12000000.0
2005-12-20 14:50:00,6.22593,6.22624,6.22519,6.22607,15000000.0
2005-12-20 14:51:00,6.22572,6.22583,6.22455,6.22583,10000000.0
2005-12-20 14:52:00,6.22501,6.22577,6.22437,6.22577,13000000.0
2005-12-20 14:53:00,6.22566,6.22566,6.22194,6.22467,13000000.0
2005-12-20 14:54:00,6.22516,6.22636,6.22516,6.22636,9000000.0
2005-12-20 14:55:00,6.22658,6.22782,6.22568,6.22772,16000000.0
2005-12-20 14:56:00,6.22804,6.22881,6.22685,6.22836,15000000.0
2005-12-20 14:57:00,6.22882,6.22931,6.22743,6.22807,15000000.0
2005-12-20 14:58:00,6.22827,6.22891,6.22807,6.22815,11000000.0
2005-12-20 14:59:00,6.22817,6.22864,6.22753,6.22843,14000000.0
2005-12-20 15:00:00,6.22729,6.22798,6.22407,6.22551,18000000.0
2005-12-20 15:01:00,6.22583,6.22781,6.22583,6.22781,12000000.0
2005-12-20 15:02:00,6.227,6.22856,6.22676,6.22856,7000000.0
2005-12-20 15:03:00,6.22884,6.22912,6.22777,6.22893,18000000.0
2005-12-20 15:04:00,6.22814,6.22892,6.22729,6.22856,21000000.0
2005-12-20 15:05:00,6.22884,6.22936,6.22754,6.22863,13000000.0
2005-12-20 15:06:00,6.22769,6.22901,6.22764,6.22768,14000000.0
2005-12-20 15:07:00,6.22797,6.22953,6.2279,6.22953,22000000.0
2005-12-20 15:08:00,6.2286,6.22927,6.22797,6.22867,10000000.0
2005-12-20 15:09:00,6.22878,6.22878,6.22691,6.22691,9000000.0
2005-12-20 15:10:00,6.22816,6.22867,6.22733,6.22733,14000000.0
2005-12-20 15:11:00,6.22773,6.23083,6.22773,6.23066,12000000.0
2005-12-20 15:12:00,6.23103,6.23108,6.22948,6.22995,13000000.0
2005-12-20 15:13:00,6.2303,6.23201,6.23016,6.23166,12000000.0
2005-12-20 15:14:00,6.23195,6.23367,6.23152,6.23319,10000000.0
2005-12-20 15:15:00,6.23151,6.23232,6.23037,6.2319,16000000.0
2005-12-20 15:16:00,6.23245,6.23262,6.23124,6.23262,15000000.0
2005-12-20 15:17:00,6.23131,6.23222,6.23025,6.2311,14000000.0
2005-12-20 15:18:00,6.23065,6.23151,6.22871,6.23001,12000000.0
2005-12-20 15:19:00,6.23104,6.23104,6.22808,6.23064,11000000.0
2005-12-20 15:20:00,6.23233,6.23233,6.22846,6.22945,14000000.0
2005-12-20 15:21:00,6.22807,6.22807,6.22645,6.22645,14000000.0
2005-12-20 15:22:00,6.22752,6.22805,6.22687,6.22691,10000000.0
2005-12-20 15:23:00,6.2262,6.22775,6.2262,6.22741,11000000.0
2005-12-20 15:24:00,6.22717,6.2274,6.22605,6.22605,10000000.0
2005-12-20 15:25:00,6.22598,6.22765,6.22598,6.22765,16000000.0
2005-12-20 15:26:00,6.22714,6.22767,6.2257,6.22739,15000000.0
2005-12-20 15:27:00,6.22805,6.22809,6.22601,6.22695,10000000.0
2005-12-20 15:28:00,6.22771,6.22827,6.22754,6.22814,11000000.0
2005-12-20 15:29:00,6.2282,6.22822,6.2264,6.2277,19000000.0
2005-12-20 15:30:00,6.22755,6.2283,6.22647,6.2283,10000000.0
2005-12-20 15:31:00,6.22871,6.22935,6.22692,6.22889,14000000.0
2005-12-20 15:32:00,6.22988,6.23272,6.22916,6.23272,12000000.0
2005-12-20 15:33:00,6.23236,6.23681,6.23236,6.23615,20000000.0
2005-12-20 15:34:00,6.23647,6.23685,6.23514,6.23514,12000000.0
2005-12-20 15:35:00,6.23592,6.23723,6.23555,6.23716,12000000.0
2005-12-20 15:36:00,6.23617,6.23864,6.23617,6.23864,10000000.0
2005-12-20 15:37:00,6.23798,6.23818,6.23705,6.2372,10000000.0
2005-12-20 15:38:00,6.23795,6.23893,6.23684,6.23889,13000000.0
2005-12-20 15:39:00,6.23912,6.23982,6.23884,6.23958,7000000.0
2005-12-20 15:40:00,6.2397,6.24028,6.23888,6.23914,10000000.0
2005-12-20 15:41:00,6.23877,6.23986,6.23842,6.23975,9000000.0
2005-12-20 15:42:00,6.23975,6.24048,6.23878,6.24048,13000000.0
2005-12-20 15:43:00,6.24051,6.24116,6.23881,6.23881,16000000.0
2005-12-20 15:44:00,6.2391,6.2391,6.2364,6.23808,14000000.0
2005-12-20 15:45:00,6.23698,6.23711,6.23577,6.23662,15000000.0
2005-12-20 15:46:00,6.23603,6.23724,6.23374,6.23542,13000000.0
2005-12-20 15:47:00,6.23502,6.23505,6.23387,6.23387,9000000.0
2005-12-20 15:48:00,6.2338,6.23461,6.23259,6.23305,21000000.0
2005-12-20 15:49:00,6.23463,6.2359,6.23379,6.2359,23000000.0
2005-12-20 15:50:00,6.23505,6.23603,6.23482,6.23535,12000000.0
2005-12-20 15:51:00,6.23604,6.23971,6.23544,6.23875,19000000.0
2005-12-20 15:52:00,6.24,6.24029,6.23876,6.23888,15000000.0
2005-12-20 15:53:00,6.23919,6.24121,6.23911,6.24121,14000000.0
2005-12-20 15:54:00,6.24197,6.24202,6.24033,6.24188,15000000.0
2005-12-20 15:55:00,6.24249,6.24332,6.2418,6.24272,12000000.0
2005-12-20 15:56:00,6.24391,6.24679,6.24374,6.24652,18000000.0
2005-12-20 15:57:00,6.24698,6.24793,6.24591,6.24793,10000000.0
2005-12-20 15:58:00,6.24724,6.24734,6.24457,6.24511,22000000.0
2005-12-20 15:59:00,6.24548,6.24612,6.24448,6.24555,12000000.0
2005-12-20 16:00:00,6.24511,6.24511,6.24341,6.24355,12000000.0
2005-12-20 16:01:00,6.24444,6.24538,6.24327,6.24469,12000000.0
2005-12-20 16:02:00,6.24564,6.24567,6.24395,6.24542,13000000.0
2005-12-20 16:03:00,6.24543,6.2457,6.24328,6.24501,13000000.0
2005-12-20 16:04:00,6.24538,6.2459,6.24474,6.24505,11000000.0
2005-12-20 16:05:00,6.24546,6.24546,6.24412,6.24435,9000000.0
2005-12-20 16:06:00,6.24452,6.24471,6.24299,6.2443,14000000.0
2005-12-20 16:07:00,6.2439,6.2439,6.24168,6.24168,15000000.0
2005-12-20 16:08:00,6.24124,6.24289,6.24113,6.24168,15000000.0
2005-12-20 16:09:00,6.24213,6.24322,6.24138,6.24138,17000000.0
2005-12-20 16:10:00,6.24141,6.24273,6.24141,6.24252,14000000.0
2005-12-20 16:11:00,6.24242,6.24268,6.24129,6.24268,9000000.0
2005-12-20 16:12:00,6.2423,6.244,6.24229,6.2428,15000000.0
2005-12-20 16:13:00,6.24282,6.24398,6.24248,6.24376,14000000.0
2005-12-20 16:14:00,6.24387,6.24405,6.24258,6.24331,12000000.0
2005-12-20 16:15:00,6.24304,6.24326,6.24168,6.24168,14000000.0
2005-12-20 16:16:00,6.24167,6.24308,6.24142,6.24288,13000000.0
2005-12-20 16:17:00,6.24327,6.24385,6.24201,6.24347,18000000.0
2005-12-20 16:18:00,6.24376,6.24424,6.24325,6.24356,13000000.0
2005-12-20 16:19:00,6.24433,6.24493,6.24372,6.2449,8000000.0
2005-12-20 16:20:00,6.24536,6.24575,6.24417,6.24467,13000000.0
2005-12-20 16:21:00,6.24328,6.24535,6.24292,6.2447,12000000.0
2005-12-20 16:22:00,6.24353,6.24503,6.24346,6.24426,11000000.0
2005-12-20 16:23:00,6.24393,6.24494,6.24302,6.24361,14000000.0
2005-12-20 16:24:00,6.2443,6.24561,6.24378,6.24561,15000000.0
2005-12-20 16:25:00,6.24577,6.2474,6.24577,6.2474,11000000.0
2005-12-20 16:26:00,6.24647,6.25224,6.24647,6.25224,8000000.0
2005-12-20 16:27:00,6.25267,6.25267,6.25057,6.25172,10000000.0
2005-12-20 16:28:00,6.25232,6.25232,6.24997,6.25199,15000000.0
2005-12-20 16:29:00,6.25218,6.25226,6.25075,6.25141,7000000.0
2005-12-20 16:30:00,6.2517,6.25213,6.25037,6.25132,16000000.0
2005-12-20 16:31:00,6.25167,6.25187,6.25048,6.25167,14000000.0
2005-12-20 16:32:00,6.2509,6.25094,6.24921,6.2496,7000000.0
2005-12-20 16:33:00,6.25051,6.25051,6.24869,6.24869,8000000.0
2005-12-20 16:34:00,6.24812,6.24942,6.24801,6.24865,8000000.0
2005-12-20 16:35:00,6.24869,6.25046,6.24824,6.24824,9000000.0
2005-12-20 16:36:00,6.24915,6.25049,6.24844,6.24903,13000000.0
2005-12-20 16:37:00,6.24828,6.25013,6.24795,6.24924,18000000.0
2005-12-20 16:38:00,6.2498,6.2498,6.24807,6.24807,18000000.0
2005-12-20 16:39:00,6.24801,6.2488,6.24766,6.2483,20000000.0
2005-12-20 16:40:00,6.24853,6.24974,6.24757,6.24919,13000000.0
2005-12-20 16:41:00,6.249,6.25033,6.24764,6.25033,20000000.0
2005-12-20 16:42:00,6.25104,6.25104,6.24926,6.24999,18000000.0
2005-12-20 16:43:00,6.25124,6.25132,6.24976,6.25063,15000000.0
2005-12-20 16:44:00,6.24993,6.25184,6.24936,6.25108,20000000.0
2005-12-20 16:45:00,6.25183,6.25288,6.25119,6.25226,13000000.0
2005-12-20 16:46:00,6.25233,6.25283,6.25149,6.25262,15000000.0
2005-12-20 16:47:00,6.25369,6.25436,6.25215,6.25402,8000000.0
2005-12-20 16:48:00,6.25375,6.25637,6.25375,6.25637,11000000.0
2005-12-20 16:49:00,6.2554,6.2562,6.25439,6.2547,12000000.0
2005-12-20 16:50:00,6.25397,6.25501,6.25397,6.25488,15000000.0
2005-12-20 16:51:00,6.25396,6.25447,6.25275,6.25288,18000000.0
2005-12-20 16:52:00,6.2539,6.25415,6.25245,6.25268,14000000.0
2005-12-20 16:53:00,6.25317,6.25458,6.25238,6.25458,8000000.0
2005-12-20 16:54:00,6.25426,6.25426,6.25331,6.25377,11000000.0
2005-12-20 16:55:00,6.25441,6.25454,6.25301,6.25454,12000000.0
2005-12-20 16:56:00,6.25442,6.25531,6.25387,6.2545,10000000.0
2005-12-20 16:57:00,6.25415,6.25428,6.2527,6.25296,8000000.0
2005-12-20 16:58:00,6.2536,6.25443,6.25291,6.2536,9000000.0
2005-12-20 16:59:00,6.2544,6.25494,6.25244,6.2547,13000000.0
2005-12-20 17:00:00,6.25492,6.25671,6.25439,6.25671,11000000.0
2005-12-20 17:01:00,6.25748,6.25783,6.25572,6.25783,12000000.0
2005-12-20 17:02:00,6.25825,6.25949,6.25781,6.25949,10000000.0
2005-12-20 17:03:00,6.26121,6.26427,6.2599,6.26427,16000000.0
2005-12-20 17:04:00,6.26428,6.2658,6.26428,6.26555,13000000.0
2005-12-20 17:05:00,6.26507,6.26647,6.26408,6.26536,16000000.0
2005-12-20 17:06:00,6.26505,6.26505,6.26382,6.26468,12000000.0
2005-12-20 17:07:00,6.26647,6.26808,6.26496,6.26808,8000000.0
2005-12-20 17:08:00,6.26907,6.26967,6.26786,6.26888,21000000.0
2005-12-20 17:09:00,6.27038,6.27038,6.2675,6.26914,16000000.0
2005-12-20 17:10:00,6.26911,6.26943,6.26834,6.26834,11000000.0
2005-12-20 17:11:00,6.26764,6.2689,6.26752,6.26835,11000000.0
2005-12-20 17:12:00,6.26763,6.26775,6.26616,6.26616,9000000.0
2005-12-20 17:13:00,6.26712,6.26712,6.26497,6.26596,9000000.0
2005-12-20 17:14:00,6.2669,6.26706,6.26528,6.26528,17000000.0
2005-12-20 17:15:00,6.26508,6.26538,6.26455,6.26468,11000000.0
2005-12-20 17:16:00,6.26574,6.26592,6.26426,6.26573,15000000.0
2005-12-20 17:17:00,6.26572,6.26572,6.26286,6.26352,13000000.0
2005-12-20 17:18:00,6.26186,6.26376,6.26186,6.26343,15000000.0
2005-12-20 17:19:00,6.26277,6.2632,6.26173,6.26269,17000000.0
2005-12-20 17:20:00,6.26317,6.26477,6.2623,6.26477,12000000.0
2005-12-20 17:21:00,6.26434,6.26538,6.26405,6.26525,7000000.0
2005-12-20 17:22:00,6.26467,6.26515,6.2634,6.2634,14000000.0
2005-12-20 17:23:00,6.26335,6.26417,6.26195,6.26271,13000000.0
2005-12-20 17:24:00,6.26206,6.26317,6.26158,6.26317,9000000.0
2005-12-20 17:25:00,6.26307,6.26357,6.26168,6.26262,11000000.0
2005-12-20 17:26:00,6.26294,6.26428,6.26294,6.263,16000000.0
2005-12-20 17:27:00,6.26215,6.26215,6.25902,6.26174,9000000.0
2005-12-20 17:28:00,6.26232,6.2638,6.26177,6.26327,15000000.0
2005-12-20 17:29:00,6.26344,6.2642,6.26164,6.2642,11000000.0
2005-12-20 17:30:00,6.26419,6.26419,6.26093,6.26208,19000000.0
2005-12-20 17:31:00,6.2628,6.26297,6.26228,6.26238,11000000.0
2005-12-20 17:32:00,6.2629,6.26297,6.26189,6.26297,9000000.0
2005-12-20 17:33:00,6.26319,6.26344,6.26244,6.26299,10000000.0
2005-12-20 17:34:00,6.26268,6.26358,6.2624,6.26337,14000000.0
2005-12-20 17:35:00,6.26181,6.2626,6.25905,6.26252,13000000.0
2005-12-20 17:36:00,6.26223,6.26267,6.26123,6.26261,11000000.0
2005-12-20 17:37:00,6.26137,6.2617,6.25958,6.26064,15000000.0
2005-12-20 17:38:00,6.26139,6.26301,6.26098,6.26218,17000000.0
2005-12-20 17:39:00,6.26228,6.26292,6.26184,6.26283,8000000.0
2005-12-20 17:40:00,6.26322,6.26358,6.26185,6.26236,12000000.0
2005-12-20 17:41:00,6.26279,6.2643,6.26185,6.26185,21000000.0
2005-12-20 17:42:00,6.26341,6.26342,6.26146,6.26213,13000000.0
2005-12-20 17:43:00,6.26301,6.26468,6.26247,6.26468,11000000.0
2005-12-20 17:44:00,6.26499,6.26535,6.26364,6.26401,19000000.0
2005-12-20 17:45:00,6.26406,6.2641,6.26256,6.26274,10000000.0
2005-12-20 17:46:00,6.26363,6.26436,6.26243,6.26436,13000000.0
2005-12-20 17:47:00,6.26477,6.26605,6.26428,6.26605,9000000.0
2005-12-20 17:48:00,6.26652,6.26764,6.26594,6.26732,14000000.0
2005-12-20 17:49:00,6.26808,6.26953,6.26764,6.26837,14000000.0
2005-12-20 17:50:00,6.26996,6.27013,6.26797,6.2701,17000000.0
2005-12-20 17:51:00,6.27042,6.27042,6.26876,6.2701,13000000.0
2005-12-20 17:52:00,6.27077,6.27077,6.26893,6.26985,24000000.0
2005-12-20 17:53:00,6.27091,6.27171,6.26962,6.27076,16000000.0
2005-12-20 17:54:00,6.26982,6.27092,6.26884,6.27015,16000000.0
2005-12-20 17:55:00,6.26996,6.27102,6.26891,6.2699,13000000.0
2005-12-20 17:56:00,6.26973,6.27067,6.26929,6.26976,15000000.0
2005-12-20 17:57:00,6.26955,6.26955,6.26774,6.26778,10000000.0
2005-12-20 17:58:00,6.26717,6.2676,6.26554,6.26581,15000000.0
2005-12-20 17:59:00,6.26665,6.26819,6.26639,6.2677,13000000.0
2005-12-20 18:00:00,6.2674,6.26747,6.26596,6.26687,7000000.0
2005-12-20 18:01:00,6.26691,6.26701,6.26599,6.26664,18000000.0
2005-12-20 18:02:00,6.2671,6.26753,6.26579,6.26717,17000000.0
2005-12-20 18:03:00,6.26679,6.26696,6.26541,6.26622,16000000.0
2005-12-20 18:04:00,6.26639,6.26639,6.26431,6.26431,14000000.0
2005-12-20 18:05:00,6.26396,6.26457,6.26295,6.26409,13000000.0
2005-12-20 18:06:00,6.26387,6.26432,6.26271,6.26399,18000000.0
2005-12-20 18:07:00,6.26425,6.26545,6.26361,6.26473,12000000.0
2005-12-20 18:08:00,6.26335,6.26459,6.26277,6.26459,18000000.0
2005-12-20 18:09:00,6.26428,6.26504,6.26298,6.26407,12000000.0
2005-12-20 18:10:00,6.2652,6.26684,6.2652,6.26615,13000000.0
2005-12-20 18:11:00,6.26737,6.26792,6.26662,6.2673,10000000.0
2005-12-20 18:12:00,6.26808,6.27111,6.26765,6.27111,11000000.0
2005-12-20 18:13:00,6.27099,6.27374,6.27099,6.2718,14000000.0
2005-12-20 18:14:00,6.2718,6.27347,6.27062,6.27062,10000000.0
2005-12-20 18:15:00,6.2703,6.27043,6.26879,6.26995,10000000.0
2005-12-20 18:16:00,6.27034,6.27034,6.26702,6.26766,9000000.0
2005-12-20 18:17:00,6.2696,6.26985,6.26878,6.26939,18000000.0
2005-12-20 18:18:00,6.26861,6.26868,6.2657,6.26706,14000000.0
2005-12-20 18:19:00,6.26681,6.26744,6.2661,6.26744,10000000.0
2005-12-20 18:20:00,6.26662,6.26795,6.26662,6.26693,15000000.0
2005-12-20 18:21:00,6.26645,6.26645,6.26225,6.26539,18000000.0
2005-12-20 18:22:00,6.26564,6.26592,6.26459,6.26547,14000000.0
2005-12-20 18:23:00,6.26434,6.26501,6.26361,6.26482,7000000.0
2005-12-20 18:24:00,6.26508,6.26537,6.26439,6.26512,9000000.0
2005-12-20 18:25:00,6.26583,6.26777,6.26514,6.26676,13000000.0
2005-12-20 18:26:00,6.26792,6.26878,6.26745,6.26839,16000000.0
2005-12-20 18:27:00,6.2669,6.26771,6.26551,6.26551,14000000.0
2005-12-20 18:28:00,6.26674,6.26708,6.26577,6.26705,13000000.0
2005-12-20 18:29:00,6.26682,6.26771,6.26658,6.26753,11000000.0
2005-12-20 18:30:00,6.26823,6.26897,6.26735,6.26812,16000000.0
2005-12-20 18:31:00,6.26841,6.26967,6.26819,6.26967,12000000.0
2005-12-20 18:32:00,6.27016,6.27016,6.26793,6.26802,11000000.0
2005-12-20 18:33:00,6.26831,6.26994,6.26831,6.26976,13000000.0
2005-12-20 18:34:00,6.2695,6.26962,6.26857,6.26857,13000000.0
2005-12-20 18:35:00,6.26846,6.26981,6.26799,6.26832,18000000.0
2005-12-20 18:36:00,6.26745,6.26745,6.26413,6.26599,18000000.0
2005-12-20 18:37:00,6.26611,6.26859,6.26611,6.26836,18000000.0
2005-12-20 18:38:00,6.26907,6.26907,6.26719,6.26816,11000000.0
2005-12-20 18:39:00,6.26826,6.2683,6.26734,6.26745,11000000.0
2005-12-20 18:40:00,6.26854,6.26908,6.26736,6.26736,14000000.0
2005-12-20 18:41:00,6.26862,6.26862,6.26719,6.26782,16000000.0
2005-12-20 18:42:00,6.26422,6.26842,6.26422,6.26842,14000000.0
2005-12-20 18:43:00,6.27009,6.27172,6.26974,6.27162,10000000.0
2005-12-20 18:44:00,6.27317,6.27652,6.27316,6.27581,13000000.0
2005-12-20 18:45:00,6.27778,6.28078,6.27685,6.28045,13000000.0
2005-12-20 18:46:00,6.28142,6.28353,6.28118,6.28144,12000000.0
2005-12-20 18:47:00,6.28278,6.28278,6.28137,6.28189,14000000.0
2005-12-20 18:48:00,6.28091,6.28265,6.28062,6.28196,15000000.0
2005-12-20 18:49:00,6.28146,6.28211,6.28065,6.28112,12000000.0
2005-12-20 18:50:00,6.28206,6.28353,6.28183,6.28353,9000000.0
2005-12-20 18:51:00,6.28334,6.28507,6.28334,6.28451,17000000.0
2005-12-20 18:52:00,6.28371,6.28405,6.28279,6.28336,9000000.0
2005-12-20 18:53:00,6.28264,6.28298,6.28108,6.28197,14000000.0
2005-12-20 18:54:00,6.28179,6.28234,6.2809,6.28153,14000000.0
2005-12-20 18:55:00,6.28174,6.28203,6.28106,6.28106,10000000.0
2005-12-20 18:56:00,6.28166,6.28205,6.28057,6.28057,16000000.0
2005-12-20 18:57:00,6.28179,6.28246,6.28087,6.28246,17000000.0
2005-12-20 18:58:00,6.28311,6.28323,6.28214,6.28323,14000000.0
2005-12-20 18:59:00,6.28422,6.2883,6.28422,6.28825,14000000.0
2005-12-20 19:00:00,6.28939,6.29138,6.28895,6.29138,15000000.0
2005-12-20 19:01:00,6.29174,6.29174,6.29006,6.2915,15000000.0
2005-12-20 19:02:00,6.29172,6.29172,6.28981,6.29105,14000000.0
2005-12-20 19:03:00,6.29172,6.29172,6.28914,6.29047,14000000.0
2005-12-20 19:04:00,6.28913,6.28984,6.28813,6.28917,12000000.0
2005-12-20 19:05:00,6.28903,6.29053,6.28832,6.28871,15000000.0
2005-12-20 19:06:00,6.28937,6.28983,6.28792,6.288,16000000.0
2005-12-20 19:07:00,6.28786,6.28937,6.28786,6.28853,20000000.0
2005-12-20 19:08:00,6.28885,6.28885,6.28798,6.28832,8000000.0
2005-12-20 19:09:00,6.2887,6.2887,6.28656,6.28693,17000000.0
2005-12-20 19:10:00,6.2844,6.28541,6.28394,6.28477,9000000.0
2005-12-20 19:11:00,6.28529,6.28663,6.28488,6.2853,16000000.0
2005-12-20 19:12:00,6.28547,6.28605,6.28504,6.28587,13000000.0
2005-12-20 19:13:00,6.28608,6.28608,6.2843,6.28453,10000000.0
2005-12-20 19:14:00,6.28385,6.28472,6.28306,6.28385,20000000.0
2005-12-20 19:15:00,6.28363,6.28465,6.28296,6.28428,12000000.0
2005-12-20 19:16:00,6.28499,6.28526,6.28408,6.28408,8000000.0
2005-12-20 19:17:00,6.28413,6.28483,6.2828,6.28483,18000000.0
2005-12-20 19:18:00,6.28416,6.28426,6.28319,6.28339,11000000.0
2005-12-20 19:19:00,6.28745,6.28745,6.28404,6.28487,12000000.0
2005-12-20 19:20:00,6.28347,6.28421,6.28236,6.28237,14000000.0
2005-12-20 19:21:00,6.28356,6.28402,6.28333,6.28402,13000000.0
2005-12-20 19:22:00,6.28401,6.28408,6.28224,6.28408,12000000.0
2005-12-20 19:23:00,6.28294,6.28401,6.2824,6.28319,14000000.0
2005-12-20 19:24:00,6.28237,6.28354,6.2821,6.28286,19000000.0
2005-12-20 19:25:00,6.28272,6.28316,6.28224,6.28269,8000000.0
2005-12-20 19:26:00,6.28402,6.2849,6.28271,6.28422,7000000.0
2005-12-20 19:27:00,6.28472,6.28596,6.28452,6.28498,20000000.0
2005-12-20 19:28:00,6.28506,6.28589,6.28419,6.28419,17000000.0
2005-12-20 19:29:00,6.28436,6.286,6.28436,6.28588,10000000.0
2005-12-20 19:30:00,6.28509,6.2861,6.28473,6.28602,15000000.0
2005-12-20 19:31:00,6.28463,6.28646,6.28463,6.28646,11000000.0
2005-12-20 19:32:00,6.28578,6.28694,6.28508,6.28559,9000000.0
2005-12-20 19:33:00,6.28574,6.28578,6.28429,6.28473,14000000.0
2005-12-20 19:34:00,6.28505,6.28552,6.28378,6.28468,17000000.0
2005-12-20 19:35:00,6.28448,6.28448,6.2832,6.28362,8000000.0
2005-12-20 19:36:00,6.28369,6.28369,6.28258,6.28292,15000000.0
2005-12-20 19:37:00,6.28283,6.28405,6.28265,6.28295,8000000.0
2005-12-20 19:38:00,6.28399,6.28425,6.28298,6.28299,15000000.0
2005-12-20 19:39:00,6.28283,6.28359,6.28251,6.28305,17000000.0
2005-12-20 19:40:00,6.28196,6.28339,6.28196,6.28214,16000000.0
2005-12-20 19:41:00,6.28249,6.28351,6.28249,6.28261,11000000.0
2005-12-20 19:42:00,6.28252,6.28348,6.28156,6.28275,15000000.0
2005-12-20 19:43:00,6.28318,6.28398,6.28236,6.28236,14000000.0
2005-12-20 19:44:00,6.28297,6.28512,6.28297,6.28512,14000000.0
2005-12-20 19:45:00,6.28508,6.28604,6.28435,6.28575,15000000.0
2005-12-20 19:46:00,6.28572,6.28595,6.28424,6.28502,15000000.0
2005-12-20 19:47:00,6.2849,6.28523,6.28428,6.28487,16000000.0
2005-12-20 19:48:00,6.28487,6.28568,6.28466,6.28488,16000000.0
2005-12-20 19:49:00,6.28494,6.28494,6.28219,6.28255,8000000.0
2005-12-20 19:50:00,6.28165,6.28165,6.27995,6.28076,9000000.0
2005-12-20 19:51:00,6.28256,6.28256,6.28149,6.28172,19000000.0
2005-12-20 19:52:00,6.28141,6.28173,6.28065,6.28108,11000000.0
2005-12-20 19:53:00,6.28028,6.28098,6.27956,6.27956,14000000.0
2005-12-20 19:54:00,6.27997,6.28258,6.27997,6.28227,18000000.0
2005-12-20 19:55:00,6.2821,6.28266,6.28088,6.28088,13000000.0
2005-12-20 19:56:00,6.28052,6.28112,6.27974,6.28031,10000000.0
2005-12-20 19:57:00,6.28016,6.28104,6.27956,6.2803,16000000.0
2005-12-20 19:58:00,6.28065,6.2829,6.28065,6.2829,15000000.0
2005-12-20 19:59:00,6.28393,6.28463,6.28305,6.28463,14000000.0
2005-12-20 20:00:00,6.28519,6.28601,6.28486,6.28486,11000000.0
2005-12-20 20:01:00,6.28426,6.2848,6.28263,6.28316,24000000.0
2005-12-20 20:02:00,6.28249,6.2829,6.28216,6.2822,11000000.0
2005-12-20 20:03:00,6.28253,6.28336,6.28183,6.2832,11000000.0
2005-12-20 20:04:00,6.28328,6.28577,6.28307,6.28487,10000000.0
2005-12-20 20:05:00,6.28519,6.28573,6.28342,6.28569,17000000.0
2005-12-20 20:06:00,6.28391,6.28447,6.28343,6.28443,10000000.0
2005-12-20 20:07:00,6.28573,6.28588,6.2852,6.28546,14000000.0
2005-12-20 20:08:00,6.28519,6.28608,6.28409,6.28528,13000000.0
2005-12-20 20:09:00,6.28569,6.28637,6.28519,6.28571,11000000.0
2005-12-20 20:10:00,6.28614,6.28642,6.28517,6.28517,11000000.0
2005-12-20 20:11:00,6.28542,6.28646,6.28503,6.28623,9000000.0
2005-12-20 20:12:00,6.2867,6.2869,6.28601,6.28667,16000000.0
2005-12-20 20:13:00,6.28664,6.28664,6.28534,6.28576,11000000.0
2005-12-20 20:14:00,6.28608,6.28698,6.28591,6.28696,19000000.0
2005-12-20 20:15:00,6.28696,6.2874,6.28584,6.28635,13000000.0
2005-12-20 20:16:00,6.28661,6.28686,6.28568,6.28598,15000000.0
2005-12-20 20:17:00,6.28601,6.28653,6.28542,6.28542,8000000.0
2005-12-20 20:18:00,6.28757,6.29123,6.28682,6.29123,14000000.0
2005-12-20 20:19:00,6.2915,6.29242,6.29073,6.29242,14000000.0
2005-12-20 20:20:00,6.2921,6.2921,6.29098,6.29178,12000000.0
2005-12-20 20:21:00,6.29196,6.2924,6.29165,6.29182,9000000.0
2005-12-20 20:22:00,6.29106,6.29131,6.2896,6.29055,17000000.0
2005-12-20 20:23:00,6.29056,6.29056,6.28928,6.28928,11000000.0
2005-12-20 20:24:00,6.28974,6.29056,6.28974,6.28993,16000000.0
2005-12-20 20:25:00,6.29004,6.29148,6.28996,6.29087,11000000.0
2005-12-20 20:26:00,6.29092,6.29124,6.29003,6.29046,8000000.0
2005-12-20 20:27:00,6.29061,6.29133,6.28967,6.29133,13000000.0
2005-12-20 20:28:00,6.29155,6.29209,6.29056,6.29161,15000000.0
2005-12-20 20:29:00,6.29088,6.29189,6.29008,6.29189,16000000.0
2005-12-20 20:30:00,6.2915,6.2915,6.29004,6.29043,8000000.0
2005-12-20 20:31:00,6.29006,6.29049,6.28901,6.28949,18000000.0
2005-12-20 20:32:00,6.28834,6.28886,6.28757,6.28881,7000000.0
2005-12-20 20:33:00,6.28872,6.28872,6.28796,6.28798,13000000.0
2005-12-20 20:34:00,6.2879,6.29035,6.2879,6.29035,13000000.0
2005-12-20 20:35:00,6.29086,6.29086,6.28885,6.28896,9000000.0
2005-12-20 20:36:00,6.28918,6.28928,6.28858,6.2886,17000000.0
2005-12-20 20:37:00,6.28869,6.2893,6.28803,6.2893,14000000.0
2005-12-20 20:38:00,6.28915,6.28969,6.28768,6.28768,16000000.0
2005-12-20 20:39:00,6.28761,6.28761,6.2859,6.28667,14000000.0
2005-12-20 20:40:00,6.28717,6.28789,6.28658,6.28658,17000000.0
2005-12-20 20:41:00,6.28756,6.28764,6.28664,6.28687,16000000.0
2005-12-20 20:42:00,6.28593,6.28606,6.28431,6.28463,22000000.0
2005-12-20 20:43:00,6.2851,6.28559,6.28471,6.28514,18000000.0
2005-12-20 20:44:00,6.28458,6.28493,6.28372,6.28404,16000000.0
2005-12-20 20:45:00,6.28365,6.28394,6.28317,6.28317,8000000.0
2005-12-20 20:46:00,6.28333,6.28421,6.28266,6.28366,19000000.0
2005-12-20 20:47:00,6.28377,6.28503,6.28305,6.28476,12000000.0
2005-12-20 20:48:00,6.28356,6.28476,6.28356,6.28476,9000000.0
2005-12-20 20:49:00,6.28458,6.28514,6.28339,6.28442,19000000.0
2005-12-20 20:50:00,6.28423,6.28476,6.28343,6.28433,15000000.0
2005-12-20 20:51:00,6.28477,6.28666,6.28477,6.2852,9000000.0
2005-12-20 20:52:00,6.28545,6.28562,6.2849,6.2852,11000000.0
2005-12-20 20:53:00,6.28536,6.28598,6.28426,6.2847,15000000.0
2005-12-20 20:54:00,6.28455,6.28548,6.28376,6.28376,12000000.0
2005-12-20 20:55:00,6.28368,6.28499,6.28361,6.28403,18000000.0
2005-12-20 20:56:00,6.28377,6.28482,6.28377,6.28428,12000000.0
2005-12-20 20:57:00,6.2847,6.2857,6.28374,6.28374,13000000.0
2005-12-20 20:58:00,6.2834,6.28523,6.2834,6.28523,11000000.0
2005-12-20 20:59:00,6.28573,6.28573,6.28529,6.28532,11000000.0
2005-12-20 21:00:00,6.28424,6.28464,6.28335,6.28425,17000000.0
2005-12-20 21:01:00,6.28419,6.28521,6.28395,6.28521,10000000.0
2005-12-20 21:02:00,6.28541,6.28578,6.2845,6.28508,8000000.0
2005-12-20 21:03:00,6.28588,6.28672,6.28502,6.28672,19000000.0
2005-12-20 21:04:00,6.28732,6.28809,6.28653,6.28708,18000000.0
2005-12-20 21:05:00,6.28734,6.28793,6.28681,6.28793,14000000.0
2005-12-20 21:06:00,6.28862,6.28862,6.28452,6.28585,12000000.0
2005-12-20 21:07:00,6.28546,6.28554,6.2844,6.2853,10000000.0
2005-12-20 21:08:00,6.28492,6.28615,6.28376,6.28381,14000000.0
2005-12-20 21:09:00,6.28394,6.28413,6.28256,6.28359,16000000.0
2005-12-20 21:10:00,6.28311,6.28343,6.2819,6.28244,15000000.0
2005-12-20 21:11:00,6.28234,6.28302,6.28207,6.28209,13000000.0
2005-12-20 21:12:00,6.28226,6.28261,6.28123,6.28179,10000000.0
2005-12-20 21:13:00,6.28102,6.28232,6.28102,6.28207,14000000.0
2005-12-20 21:14:00,6.28182,6.28237,6.28127,6.28179,10000000.0
2005-12-20 21:15:00,6.28192,6.28256,6.28082,6.28219,15000000.0
2005-12-20 21:16:00,6.28186,6.28248,6.28133,6.28214,11000000.0
2005-12-20 21:17:00,6.28173,6.28242,6.28092,6.28092,13000000.0
2005-12-20 21:18:00,6.28147,6.2827,6.28125,6.2827,17000000.0
2005-12-20 21:19:00,6.28284,6.28284,6.28108,6.28222,12000000.0
2005-12-20 21:20:00,6.28201,6.28237,6.28165,6.28237,14000000.0
2005-12-20 21:21:00,6.28202,6.28297,6.28172,6.2829,11000000.0
2005-12-20 21:22:00,6.28283,6.2834,6.282,6.28257,9000000.0
2005-12-20 21:23:00,6.28272,6.28316,6.2812,6.2812,7000000.0
2005-12-20 21:24:00,6.28154,6.28268,6.28154,6.28208,11000000.0
2005-12-20 21:25:00,6.28203,6.28254,6.28165,6.28182,7000000.0
2005-12-20 21:26:00,6.28161,6.28264,6.28143,6.28264,13000000.0
2005-12-20 21:27:00,6.28294,6.28294,6.28099,6.28166,11000000.0
2005-12-20 21:28:00,6.28148,6.28241,6.28089,6.28241,15000000.0
2005-12-20 21:29:00,6.28271,6.28271,6.28106,6.28136,12000000.0
2005-12-20 21:30:00,6.28148,6.28243,6.28148,6.28241,10000000.0
2005-12-20 21:31:00,6.28252,6.28281,6.28173,6.28173,10000000.0
2005-12-20 21:32:00,6.28161,6.28178,6.28037,6.28037,12000000.0
2005-12-20 21:33:00,6.27963,6.28098,6.27897,6.27897,19000000.0
2005-12-20 21:34:00,6.28,6.28099,6.27962,6.27982,8000000.0
2005-12-20 21:35:00,6.27999,6.28058,6.2796,6.2796,20000000.0
2005-12-20 21:36:00,6.28072,6.28088,6.27891,6.28008,19000000.0
2005-12-20 21:37:00,6.28007,6.28067,6.27881,6.2802,19000000.0
2005-12-20 21:38:00,6.28016,6.28033,6.27908,6.28,13000000.0
2005-12-20 21:39:00,6.27904,6.28089,6.27904,6.28038,17000000.0
2005-12-20 21:40:00,6.28039,6.28074,6.27904,6.27904,7000000.0
2005-12-20 21:41:00,6.27918,6.28083,6.27918,6.28083,11000000.0
2005-12-20 21:42:00,6.28116,6.28116,6.27992,6.27992,18000000.0
2005-12-20 21:43:00,6.2791,6.27957,6.27788,6.27847,13000000.0
2005-12-20 21:44:00,6.27802,6.27883,6.27763,6.27883,16000000.0
2005-12-20 21:45:00,6.27888,6.27977,6.27828,6.27959,11000000.0
2005-12-20 21:46:00,6.27951,6.2798,6.27878,6.27889,13000000.0
2005-12-20 21:47:00,6.27951,6.27969,6.27839,6.27931,13000000.0
2005-12-20 21:48:00,6.27962,6.27994,6.27847,6.27867,17000000.0
2005-12-20 21:49:00,6.27795,6.27875,6.2774,6.27809,8000000.0
2005-12-20 21:50:00,6.27789,6.27842,6.27712,6.27795,11000000.0
2005-12-20 21:51:00,6.27754,6.27813,6.27701,6.27771,13000000.0
2005-12-20 21:52:00,6.27717,6.27766,6.27672,6.27766,13000000.0
2005-12-20 21:53:00,6.27738,6.27768,6.27665,6.27721,14000000.0
2005-12-20 21:54:00,6.27748,6.27788,6.27702,6.27734,11000000.0
2005-12-20 21:55:00,6.27797,6.278,6.27606,6.27742,17000000.0
2005-12-20 21:56:00,6.27717,6.27787,6.27624,6.27685,12000000.0
2005-12-20 21:57:00,6.27693,6.27693,6.27625,6.27641,16000000.0
2005-12-20 21:58:00,6.27665,6.27716,6.276,6.27681,9000000.0
2005-12-20 21:59:00,6.27714,6.27872,6.27644,6.27872,18000000.0
2005-12-20 22:00:00,6.2788,6.27979,6.27752,6.278,13000000.0
2005-12-20 22:01:00,6.27785,6.27867,6.27703,6.27778,11000000.0
2005-12-20 22:02:00,6.27804,6.27853,6.27739,6.2779,17000000.0
2005-12-20 22:03:00,6.27832,6.27935,6.27721,6.27935,23000000.0
2005-12-20 22:04:00,6.27829,6.2797,6.27805,6.2797,15000000.0
2005-12-20 22:05:00,6.2792,6.27958,6.27827,6.27827,14000000.0
2005-12-20 22:06:00,6.27811,6.27895,6.2777,6.27809,15000000.0
2005-12-20 22:07:00,6.27833,6.2793,6.27833,6.27898,9000000.0
2005-12-20 22:08:00,6.27942,6.27963,6.27827,6.279,18000000.0
2005-12-20 22:09:00,6.2786,6.27902,6.27817,6.27902,11000000.0
2005-12-20 22:10:00,6.27848,6.27882,6.278,6.278,7000000.0
2005-12-20 22:11:00,6.27811,6.27897,6.27789,6.27793,8000000.0
2005-12-20 22:12:00,6.27744,6.27779,6.27741,6.27779,16000000.0
2005-12-20 22:13:00,6.27828,6.27952,6.27828,6.27915,24000000.0
2005-12-20 22:14:00,6.27939,6.27939,6.2783,6.27843,9000000.0
2005-12-20 22:15:00,6.27778,6.27862,6.27778,6.27809,10000000.0
2005-12-20 22:16:00,6.27788,6.27918,6.2777,6.2777,13000000.0
2005-12-20 22:17:00,6.27871,6.27901,6.27772,6.27772,20000000.0
2005-12-20 22:18:00,6.27821,6.27926,6.27806,6.27926,11000000.0
2005-12-20 22:19:00,6.27913,6.27937,6.27839,6.27934,15000000.0
2005-12-20 22:20:00,6.27919,6.27977,6.27838,6.27911,16000000.0
2005-12-20 22:21:00,6.27939,6.27939,6.2778,6.27814,12000000.0
2005-12-20 22:22:00,6.27774,6.27949,6.27764,6.27805,14000000.0
2005-12-20 22:23:00,6.27781,6.27859,6.27765,6.27844,11000000.0
2005-12-20 22:24:00,6.27848,6.27848,6.27748,6.27822,16000000.0
2005-12-20 22:25:00,6.27846,6.27935,6.27826,6.27846,14000000.0
2005-12-20 22:26:00,6.27856,6.27915,6.2779,6.27915,10000000.0
2005-12-20 22:27:00,6.27943,6.27944,6.27856,6.27891,14000000.0
2005-12-20 22:28:00,6.27836,6.27888,6.27737,6.27737,12000000.0
2005-12-20 22:29:00,6.27716,6.27844,6.27716,6.27742,13000000.0
2005-12-20 22:30:00,6.27775,6.27943,6.27775,6.27932,8000000.0
2005-12-20 22:31:00,6.2788,6.27919,6.27844,6.27889,11000000.0
2005-12-20 22:32:00,6.27874,6.27913,6.27789,6.27913,20000000.0
2005-12-20 22:33:00,6.27881,6.2798,6.27806,6.2798,11000000.0
2005-12-20 22:34:00,6.27988,6.28157,6.2791,6.28157,10000000.0
2005-12-20 22:35:00,6.28132,6.28132,6.27962,6.27992,13000000.0
2005-12-20 22:36:00,6.27907,6.27907,6.27835,6.27882,9000000.0
2005-12-20 22:37:00,6.27883,6.2792,6.27845,6.27892,13000000.0
2005-12-20 22:38:00,6.27902,6.28019,6.27902,6.28019,9000000.0
2005-12-20 22:39:00,6.28038,6.28061,6.27964,6.27973,12000000.0
2005-12-20 22:40:00,6.27974,6.2802,6.27873,6.27873,9000000.0
2005-12-20 22:41:00,6.27894,6.28061,6.27894,6.27926,14000000.0
2005-12-20 22:42:00,6.28003,6.28123,6.28003,6.28068,13000000.0
2005-12-20 22:43:00,6.28062,6.28077,6.27964,6.28077,12000000.0
2005-12-20 22:44:00,6.28031,6.28031,6.27889,6.27977,15000000.0
2005-12-20 22:45:00,6.27907,6.2793,6.27815,6.27829,13000000.0
2005-12-20 22:46:00,6.27848,6.28008,6.27848,6.2799,14000000.0
2005-12-20 22:47:00,6.28006,6.28017,6.27926,6.27972,15000000.0
2005-12-20 22:48:00,6.27964,6.28003,6.27899,6.27969,13000000.0
2005-12-20 22:49:00,6.27957,6.28,6.27856,6.2787,13000000.0
2005-12-20 22:50:00,6.2787,6.28082,6.2787,6.28071,15000000.0
2005-12-20 22:51:00,6.28062,6.28062,6.27931,6.27931,14000000.0
2005-12-20 22:52:00,6.27957,6.2803,6.27957,6.2803,9000000.0
2005-12-20 22:53:00,6.28062,6.28066,6.27922,6.27935,15000000.0
2005-12-20 22:54:00,6.27909,6.28098,6.27909,6.28098,17000000.0
2005-12-20 22:55:00,6.28084,6.28084,6.27907,6.27966,16000000.0
2005-12-20 22:56:00,6.28026,6.28105,6.28015,6.28015,13000000.0
2005-12-20 22:57:00,6.2795,6.28056,6.27925,6.28014,8000000.0
2005-12-20 22:58:00,6.27975,6.28041,6.27932,6.28008,8000000.0
2005-12-20 22:59:00,6.27981,6.28005,6.27888,6.27997,19000000.0
2005-12-20 23:00:00,6.27951,6.28025,6.2792,6.27972,10000000.0
2005-12-20 23:01:00,6.28057,6.28057,6.27901,6.27949,7000000.0
2005-12-20 23:02:00,6.27875,6.28044,6.27854,6.27854,15000000.0
2005-12-20 23:03:00,6.27855,6.27992,6.27855,6.27969,17000000.0
2005-12-20 23:04:00,6.27979,6.27979,6.27891,6.27966,19000000.0
2005-12-20 23:05:00,6.27925,6.28002,6.2787,6.27954,9000000.0
2005-12-20 23:06:00,6.27946,6.28033,6.27911,6.27982,12000000.0
2005-12-20 23:07:00,6.27991,6.28014,6.2792,6.2792,14000000.0
2005-12-20 23:08:00,6.27917,6.2805,6.27877,6.2805,16000000.0
2005-12-20 23:09:00,6.28012,6.28083,6.27968,6.28047,9000000.0
2005-12-20 23:10:00,6.27965,6.28066,6.27824,6.27862,12000000.0
2005-12-20 23:11:00,6.27954,6.27963,6.27863,6.2794,14000000.0
2005-12-20 23:12:00,6.27894,6.27894,6.27749,6.27749,7000000.0
2005-12-20 23:13:00,6.27759,6.27911,6.27759,6.2784,14000000.0
2005-12-20 23:14:00,6.27843,6.2791,6.27775,6.27881,19000000.0
2005-12-20 23:15:00,6.27934,6.27956,6.27776,6.27883,13000000.0
2005-12-20 23:16:00,6.27843,6.27861,6.27681,6.27681,15000000.0
2005-12-20 23:17:00,6.27781,6.27781,6.27642,6.27642,11000000.0
2005-12-20 23:18:00,6.27612,6.27769,6.27579,6.27697,12000000.0
2005-12-20 23:19:00,6.27709,6.27833,6.27701,6.27771,14000000.0
2005-12-20 23:20:00,6.27657,6.27803,6.27657,6.27781,19000000.0
2005-12-20 23:21:00,6.27728,6.27828,6.27687,6.27757,7000000.0
2005-12-20 23:22:00,6.27728,6.27728,6.27604,6.27604,15000000.0
2005-12-20 23:23:00,6.2758,6.27716,6.2758,6.27679,11000000.0
2005-12-20 23:24:00,6.2771,6.27755,6.27646,6.27654,14000000.0
2005-12-20 23:25:00,6.27777,6.27802,6.27637,6.27801,11000000.0
2005-12-20 23:26:00,6.27843,6.27883,6.27782,6.27811,14000000.0
2005-12-20 23:27:00,6.2774,6.27941,6.2774,6.27895,11000000.0
2005-12-20 23:28:00,6.27895,6.27941,6.27824,6.2787,12000000.0
2005-12-20 23:29:00,6.27908,6.27982,6.27802,6.2795,16000000.0
2005-12-20 23:30:00,6.27971,6.27993,6.27821,6.27821,20000000.0
2005-12-20 23:31:00,6.27823,6.27871,6.278,6.27837,11000000.0
2005-12-20 23:32:00,6.27811,6.27933,6.27811,6.27894,16000000.0
2005-12-20 23:33:00,6.27864,6.27932,6.27864,6.27911,12000000.0
2005-12-20 23:34:00,6.27896,6.27969,6.27827,6.27827,13000000.0
2005-12-20 23:35:00,6.27868,6.28012,6.27867,6.28012,9000000.0
2005-12-20 23:36:00,6.27946,6.2807,6.27918,6.27946,9000000.0
2005-12-20 23:37:00,6.27931,6.28029,6.27855,6.28029,14000000.0
2005-12-20 23:38:00,6.28051,6.28051,6.27941,6.27941,13000000.0
2005-12-20 23:39:00,6.27867,6.28076,6.2784,6.27947,17000000.0
2005-12-20 23:40:00,6.27912,6.28032,6.27881,6.27881,12000000.0
2005-12-20 23:41:00,6.27962,6.28016,6.27924,6.27927,17000000.0
2005-12-20 23:42:00,6.27981,6.28041,6.2793,6.2793,22000000.0
2005-12-20 23:43:00,6.27862,6.27928,6.27831,6.27853,15000000.0
2005-12-20 23:44:00,6.27822,6.27963,6.27822,6.27838,14000000.0
2005-12-20 23:45:00,6.2784,6.28044,6.2784,6.28035,20000000.0
2005-12-20 23:46:00,6.2804,6.28102,6.27949,6.28015,14000000.0
2005-12-20 23:47:00,6.28106,6.28106,6.27972,6.27972,10000000.0
2005-12-20 23:48:00,6.28003,6.28212,6.28003,6.28212,18000000.0
2005-12-20 23:49:00,6.28214,6.28291,6.28148,6.28265,14000000.0
2005-12-20 23:50:00,6.28289,6.28303,6.28171,6.28171,13000000.0
2005-12-20 23:51:00,6.28159,6.28243,6.28139,6.28139,8000000.0
2005-12-20 23:52:00,6.28109,6.2822,6.28065,6.28101,16000000.0
2005-12-20 23:53:00,6.28117,6.28304,6.28117,6.28231,18000000.0
2005-12-20 23:54:00,6.28195,6.28325,6.28182,6.28287,12000000.0
2005-12-20 23:55:00,6.28257,6.28322,6.28157,6.28157,19000000.0
2005-12-20 23:56:00,6.28125,6.28211,6.2807,6.28073,14000000.0
2005-12-20 23:57:00,6.2809,6.28273,6.2809,6.28273,16000000.0
2005-12-20 23:58:00,6.28158,6.28282,6.28158,6.28183,13000000.0
2005-12-20 23:59:00,6.28129,6.28244,6.28109,6.28209,14000000.0
2005-12-21 00:00:00,6.28289,6.28375,6.28217,6.28296,17000000.0
2005-12-21 00:01:00,6.28385,6.28391,6.2829,6.28291,12000000.0
2005-12-21 00:02:00,6.28277,6.28348,6.28255,6.28333,15000000.0
2005-12-21 00:03:00,6.28251,6.28289,6.28209,6.28239,14000000.0
2005-12-21 00:04:00,6.28233,6.28269,6.28181,6.28209,12000000.0
2005-12-21 00:05:00,6.28179,6.28222,6.28099,6.28144,12000000.0
2005-12-21 00:06:00,6.28057,6.2814,6.27897,6.28041,12000000.0
2005-12-21 00:07:00,6.28021,6.28021,6.27919,6.27955,11000000.0
2005-12-21 00:08:00,6.28069,6.28069,6.27915,6.27915,15000000.0
2005-12-21 00:09:00,6.27948,6.28105,6.27948,6.28015,12000000.0
2005-12-21 00:10:00,6.28016,6.28098,6.27978,6.28033,19000000.0
2005-12-21 00:11:00,6.27966,6.2806,6.27953,6.27953,8000000.0
2005-12-21 00:12:00,6.27969,6.28055,6.27961,6.28041,9000000.0
2005-12-21 00:13:00,6.28079,6.28148,6.2798,6.27981,13000000.0
2005-12-21 00:14:00,6.28028,6.28059,6.2796,6.28,14000000.0
2005-12-21 00:15:00,6.2808,6.2808,6.27834,6.27871,12000000.0
2005-12-21 00:16:00,6.27846,6.27927,6.27826,6.27842,12000000.0
2005-12-21 00:17:00,6.27823,6.27927,6.27812,6.27876,10000000.0
2005-12-21 00:18:00,6.2802,6.2802,6.27895,6.27895,19000000.0
2005-12-21 00:19:00,6.27917,6.28016,6.27888,6.27888,12000000.0
2005-12-21 00:20:00,6.27849,6.28002,6.27849,6.27885,11000000.0
2005-12-21 00:21:00,6.27892,6.28049,6.27869,6.27916,14000000.0
2005-12-21 00:22:00,6.2786,6.27965,6.27835,6.27902,13000000.0
2005-12-21 00:23:00,6.27862,6.2791,6.27833,6.27833,13000000.0
2005-12-21 00:24:00,6.27836,6.2784,6.27814,6.27829,9000000.0
2005-12-21 00:25:00,6.27815,6.27924,6.27805,6.27866,13000000.0
2005-12-21 00:26:00,6.27828,6.27948,6.27802,6.27802,14000000.0
2005-12-21 00:27:00,6.27848,6.27924,6.27798,6.27798,15000000.0
2005-12-21 00:28:00,6.2783,6.27917,6.2783,6.27866,7000000.0
2005-12-21 00:29:00,6.27877,6.28,6.2784,6.27891,17000000.0
2005-12-21 00:30:00,6.27794,6.27861,6.27769,6.27769,9000000.0
2005-12-21 00:31:00,6.2778,6.27975,6.2778,6.27929,13000000.0
2005-12-21 00:32:00,6.2793,6.2793,6.278,6.278,8000000.0
2005-12-21 00:33:00,6.27756,6.27941,6.27756,6.27854,19000000.0
2005-12-21 00:34:00,6.27903,6.2805,6.27903,6.2805,15000000.0
2005-12-21 00:35:00,6.28005,6.28005,6.27877,6.27915,12000000.0
2005-12-21 00:36:00,6.27915,6.27981,6.27883,6.27907,15000000.0
2005-12-21 00:37:00,6.27897,6.27981,6.27895,6.27898,15000000.0
2005-12-21 00:38:00,6.27899,6.27986,6.27895,6.27986,18000000.0
2005-12-21 00:39:00,6.28006,6.28012,6.27984,6.27998,20000000.0
2005-12-21 00:40:00,6.27897,6.28021,6.27897,6.2801,10000000.0
2005-12-21 00:41:00,6.27987,6.27987,6.27853,6.27853,9000000.0
2005-12-21 00:42:00,6.27855,6.27937,6.27817,6.2783,16000000.0
2005-12-21 00:43:00,6.27785,6.27823,6.2766,6.27678,16000000.0
2005-12-21 00:44:00,6.27666,6.27753,6.27623,6.27655,10000000.0
2005-12-21 00:45:00,6.27649,6.27731,6.27636,6.27636,16000000.0
2005-12-21 00:46:00,6.27618,6.27738,6.27618,6.27624,12000000.0
2005-12-21 00:47:00,6.2761,6.27706,6.2761,6.27685,8000000.0
2005-12-21 00:48:00,6.27705,6.2778,6.27683,6.27708,16000000.0
2005-12-21 00:49:00,6.27722,6.27727,6.277,6.27711,11000000.0
2005-12-21 00:50:00,6.27715,6.27728,6.27698,6.27698,9000000.0
2005-12-21 00:51:00,6.27714,6.27717,6.27691,6.27701,9000000.0
2005-12-21 00:52:00,6.27696,6.27858,6.27696,6.2782,18000000.0
2005-12-21 00:53:00,6.27796,6.27921,6.27788,6.2784,12000000.0
2005-12-21 00:54:00,6.27848,6.27885,6.27811,6.27811,12000000.0
2005-12-21 00:55:00,6.27865,6.27994,6.27861,6.27889,11000000.0
2005-12-21 00:56:00,6.27882,6.28077,6.27882,6.27911,14000000.0
2005-12-21 00:57:00,6.27896,6.28049,6.27896,6.27914,15000000.0
2005-12-21 00:58:00,6.27901,6.2806,6.27877,6.28052,9000000.0
2005-12-21 00:59:00,6.28076,6.28105,6.27897,6.28105,17000000.0
2005-12-21 01:00:00,6.28002,6.28174,6.27987,6.28074,12000000.0
2005-12-21 01:01:00,6.28005,6.28153,6.27943,6.28123,15000000.0
2005-12-21 01:02:00,6.27992,6.28051,6.27963,6.28036,10000000.0
2005-12-21 01:03:00,6.28048,6.28099,6.27965,6.28021,13000000.0
2005-12-21 01:04:00,6.28033,6.28176,6.28033,6.28172,13000000.0
2005-12-21 01:05:00,6.28079,6.28186,6.28005,6.28057,13000000.0
2005-12-21 01:06:00,6.28069,6.28069,6.27926,6.2802,12000000.0
2005-12-21 01:07:00,6.28204,6.28206,6.28021,6.28096,13000000.0
2005-12-21 01:08:00,6.28083,6.28083,6.27967,6.27981,15000000.0
2005-12-21 01:09:00,6.27999,6.28152,6.27999,6.28026,17000000.0
2005-12-21 01:10:00,6.2795,6.28018,6.27911,6.27976,10000000.0
2005-12-21 01:11:00,6.28005,6.2807,6.27903,6.27903,11000000.0
2005-12-21 01:12:00,6.27766,6.27841,6.27699,6.27773,10000000.0
2005-12-21 01:13:00,6.27785,6.27859,6.27763,6.27814,11000000.0
2005-12-21 01:14:00,6.27742,6.27927,6.27742,6.27923,13000000.0
2005-12-21 01:15:00,6.27886,6.27903,6.27808,6.27878,9000000.0
2005-12-21 01:16:00,6.27811,6.27866,6.27748,6.27748,12000000.0
2005-12-21 01:17:00,6.27747,6.27783,6.27708,6.27721,11000000.0
2005-12-21 01:18:00,6.27744,6.27814,6.27709,6.27814,12000000.0
2005-12-21 01:19:00,6.27862,6.27924,6.27704,6.27729,19000000.0
2005-12-21 01:20:00,6.27717,6.27746,6.27717,6.27725,11000000.0
2005-12-21 01:21:00,6.27749,6.27844,6.27739,6.27844,12000000.0
2005-12-21 01:22:00,6.27846,6.27853,6.2777,6.2777,9000000.0
2005-12-21 01:23:00,6.27737,6.27786,6.27729,6.27786,13000000.0
2005-12-21 01:24:00,6.27769,6.27802,6.27624,6.27636,14000000.0
2005-12-21 01:25:00,6.27646,6.27794,6.27646,6.27671,11000000.0
2005-12-21 01:26:00,6.27756,6.27817,6.27695,6.27752,10000000.0
2005-12-21 01:27:00,6.27733,6.27774,6.27575,6.27601,17000000.0
2005-12-21 01:28:00,6.27543,6.27623,6.27543,6.2762,13000000.0
2005-12-21 01:29:00,6.27618,6.27731,6.27618,6.2769,19000000.0
2005-12-21 01:30:00,6.27615,6.27697,6.27558,6.27663,15000000.0
2005-12-21 01:31:00,6.27644,6.27787,6.27552,6.27616,15000000.0
2005-12-21 01:32:00,6.27584,6.27637,6.27578,6.27617,12000000.0
2005-12-21 01:33:00,6.27586,6.27608,6.27582,6.27584,8000000.0
2005-12-21 01:34:00,6.277,6.27782,6.27624,6.27782,18000000.0
2005-12-21 01:35:00,6.27675,6.27722,6.2761,6.2761,12000000.0
2005-12-21 01:36:00,6.27576,6.27744,6.27576,6.27637,16000000.0
2005-12-21 01:37:00,6.27625,6.27762,6.2762,6.27643,15000000.0
2005-12-21 01:38:00,6.27687,6.27687,6.2746,6.27548,18000000.0
2005-12-21 01:39:00,6.27571,6.27594,6.27427,6.27448,10000000.0
2005-12-21 01:40:00,6.27464,6.27567,6.27417,6.27544,11000000.0
2005-12-21 01:41:00,6.27629,6.27629,6.27471,6.27504,16000000.0
2005-12-21 01:42:00,6.27494,6.27526,6.27426,6.27443,14000000.0
2005-12-21 01:43:00,6.27426,6.27521,6.27382,6.27382,16000000.0
2005-12-21 01:44:00,6.27423,6.27587,6.27423,6.27432,15000000.0
2005-12-21 01:45:00,6.27511,6.27511,6.27395,6.27416,16000000.0
2005-12-21 01:46:00,6.27411,6.27458,6.27374,6.27435,9000000.0
2005-12-21 01:47:00,6.2733,6.27513,6.2733,6.27461,17000000.0
2005-12-21 01:48:00,6.27435,6.27452,6.27262,6.27371,16000000.0
2005-12-21 01:49:00,6.27426,6.27481,6.27382,6.27459,10000000.0
2005-12-21 01:50:00,6.2738,6.27409,6.27328,6.27328,11000000.0
2005-12-21 01:51:00,6.27316,6.27347,6.27227,6.27325,12000000.0
2005-12-21 01:52:00,6.27363,6.27363,6.27254,6.27316,12000000.0
2005-12-21 01:53:00,6.27331,6.27415,6.27291,6.27352,18000000.0
2005-12-21 01:54:00,6.27365,6.27497,6.27365,6.27439,14000000.0
2005-12-21 01:55:00,6.27469,6.27508,6.27345,6.27345,18000000.0
2005-12-21 01:56:00,6.27364,6.27525,6.27364,6.27484,8000000.0
2005-12-21 01:57:00,6.27326,6.27378,6.27233,6.27233,13000000.0
2005-12-21 01:58:00,6.27217,6.2739,6.27217,6.27308,11000000.0
2005-12-21 01:59:00,6.27292,6.27565,6.27292,6.27374,11000000.0
2005-12-21 02:00:00,6.27459,6.27735,6.27323,6.27735,16000000.0
2005-12-21 02:01:00,6.27682,6.27682,6.27212,6.27433,21000000.0
2005-12-21 02:02:00,6.27284,6.27337,6.27195,6.2733,10000000.0
2005-12-21 02:03:00,6.2726,6.2741,6.2726,6.27303,8000000.0
2005-12-21 02:04:00,6.2723,6.27406,6.27217,6.27217,14000000.0
2005-12-21 02:05:00,6.27309,6.27356,6.27168,6.27236,14000000.0
2005-12-21 02:06:00,6.27249,6.27398,6.27216,6.2734,15000000.0
2005-12-21 02:07:00,6.27211,6.27359,6.27196,6.27327,10000000.0
2005-12-21 02:08:00,6.27233,6.27372,6.27226,6.27226,16000000.0
2005-12-21 02:09:00,6.27232,6.27403,6.27232,6.27403,18000000.0
2005-12-21 02:10:00,6.27353,6.2744,6.27232,6.27232,16000000.0
2005-12-21 02:11:00,6.27216,6.27474,6.27216,6.2743,14000000.0
2005-12-21 02:12:00,6.27438,6.27582,6.27398,6.2746,10000000.0
2005-12-21 02:13:00,6.27484,6.27758,6.27484,6.27758,15000000.0
2005-12-21 02:14:00,6.27697,6.27777,6.27656,6.27698,19000000.0
2005-12-21 02:15:00,6.27713,6.27814,6.27636,6.27678,12000000.0
2005-12-21 02:16:00,6.27638,6.27744,6.27582,6.27619,18000000.0
2005-12-21 02:17:00,6.27616,6.27739,6.27598,6.27665,14000000.0
2005-12-21 02:18:00,6.27688,6.27747,6.27586,6.27689,12000000.0
2005-12-21 02:19:00,6.27673,6.27673,6.27604,6.27634,14000000.0
2005-12-21 02:20:00,6.2762,6.2763,6.27537,6.2763,13000000.0
2005-12-21 02:21:00,6.27653,6.27718,6.27599,6.27634,15000000.0
2005-12-21 02:22:00,6.27624,6.27642,6.27616,6.27626,13000000.0
2005-12-21 02:23:00,6.27654,6.27759,6.27654,6.27667,16000000.0
2005-12-21 02:24:00,6.27718,6.27875,6.27698,6.27833,17000000.0
2005-12-21 02:25:00,6.27843,6.27845,6.27756,6.2779,10000000.0
2005-12-21 02:26:00,6.27828,6.27998,6.27809,6.27832,13000000.0
2005-12-21 02:27:00,6.2809,6.28116,6.28019,6.28086,7000000.0
2005-12-21 02:28:00,6.28115,6.28115,6.27836,6.27836,9000000.0
2005-12-21 02:29:00,6.27775,6.27875,6.27676,6.27754,20000000.0
2005-12-21 02:30:00,6.27719,6.27732,6.27632,6.27728,11000000.0
2005-12-21 02:31:00,6.27688,6.27711,6.27546,6.2759,9000000.0
2005-12-21 02:32:00,6.27545,6.27621,6.27407,6.27504,13000000.0
2005-12-21 02:33:00,6.27357,6.27522,6.27357,6.27487,14000000.0
2005-12-21 02:34:00,6.27484,6.27523,6.27393,6.27393,17000000.0
2005-12-21 02:35:00,6.27486,6.27515,6.2745,6.27478,15000000.0
2005-12-21 02:36:00,6.27445,6.27445,6.27255,6.27338,14000000.0
2005-12-21 02:37:00,6.27357,6.27462,6.27272,6.27272,13000000.0
2005-12-21 02:38:00,6.27255,6.27416,6.27232,6.27416,14000000.0
2005-12-21 02:39:00,6.27259,6.27382,6.27243,6.27294,15000000.0
2005-12-21 02:40:00,6.27297,6.27391,6.27294,6.27344,12000000.0
2005-12-21 02:41:00,6.27434,6.27434,6.27249,6.27315,13000000.0
2005-12-21 02:42:00,6.27412,6.27571,6.27412,6.27487,16000000.0
2005-12-21 02:43:00,6.27367,6.27504,6.27367,6.27404,18000000.0
2005-12-21 02:44:00,6.27463,6.27515,6.27364,6.27428,10000000.0
2005-12-21 02:45:00,6.27343,6.27434,6.2728,6.27307,14000000.0
2005-12-21 02:46:00,6.27296,6.27326,6.27295,6.27301,18000000.0
2005-12-21 02:47:00,6.27244,6.273,6.27129,6.27176,17000000.0
2005-12-21 02:48:00,6.27127,6.2732,6.27113,6.2732,7000000.0
2005-12-21 02:49:00,6.27338,6.27395,6.27249,6.27395,13000000.0
2005-12-21 02:50:00,6.2732,6.2751,6.2732,6.27347,14000000.0
2005-12-21 02:51:00,6.27332,6.27402,6.27183,6.27229,15000000.0
2005-12-21 02:52:00,6.27296,6.27336,6.27208,6.27323,15000000.0
2005-12-21 02:53:00,6.27256,6.27271,6.27122,6.27134,9000000.0
2005-12-21 02:54:00,6.27084,6.27145,6.26995,6.27083,13000000.0
2005-12-21 02:55:00,6.27117,6.27117,6.26953,6.2703,11000000.0
2005-12-21 02:56:00,6.2703,6.27222,6.2703,6.27113,18000000.0
2005-12-21 02:57:00,6.27132,6.27229,6.27085,6.27115,13000000.0
2005-12-21 02:58:00,6.27141,6.27178,6.27037,6.27178,9000000.0
2005-12-21 02:59:00,6.27059,6.27134,6.26982,6.26985,14000000.0
2005-12-21 03:00:00,6.27021,6.27109,6.26949,6.26949,11000000.0
2005-12-21 03:01:00,6.26971,6.27033,6.26918,6.26936,11000000.0
2005-12-21 03:02:00,6.26983,6.27033,6.26892,6.26987,11000000.0
2005-12-21 03:03:00,6.27035,6.27056,6.26916,6.27056,23000000.0
2005-12-21 03:04:00,6.26987,6.27015,6.26879,6.26879,11000000.0
2005-12-21 03:05:00,6.26905,6.27073,6.26905,6.26992,17000000.0
2005-12-21 03:06:00,6.27106,6.27106,6.26868,6.26969,9000000.0
2005-12-21 03:07:00,6.26978,6.26979,6.26879,6.26956,15000000.0
2005-12-21 03:08:00,6.27016,6.27056,6.26885,6.26885,12000000.0
2005-12-21 03:09:00,6.26866,6.27012,6.26866,6.26982,15000000.0
2005-12-21 03:10:00,6.26958,6.26958,6.26865,6.2688,19000000.0
2005-12-21 03:11:00,6.26942,6.27066,6.26942,6.27036,15000000.0
2005-12-21 03:12:00,6.26879,6.26932,6.26824,6.26879,18000000.0
2005-12-21 03:13:00,6.26897,6.27043,6.26862,6.26946,18000000.0
2005-12-21 03:14:00,6.26919,6.27094,6.26919,6.27003,10000000.0
2005-12-21 03:15:00,6.26921,6.2699,6.26881,6.26977,7000000.0
2005-12-21 03:16:00,6.26902,6.26953,6.26871,6.26924,8000000.0
2005-12-21 03:17:00,6.26941,6.26978,6.2678,6.26936,10000000.0
2005-12-21 03:18:00,6.26902,6.26931,6.26821,6.26909,15000000.0
2005-12-21 03:19:00,6.26824,6.26922,6.26816,6.26876,10000000.0
2005-12-21 03:20:00,6.26841,6.26868,6.26685,6.26731,16000000.0
2005-12-21 03:21:00,6.26791,6.2687,6.26729,6.26729,11000000.0
2005-12-21 03:22:00,6.26834,6.26882,6.26776,6.26882,10000000.0
2005-12-21 03:23:00,6.26835,6.26963,6.26813,6.26853,12000000.0
2005-12-21 03:24:00,6.2684,6.26847,6.26828,6.26845,13000000.0
2005-12-21 03:25:00,6.26843,6.26951,6.26841,6.26897,11000000.0
2005-12-21 03:26:00,6.26867,6.2693,6.26792,6.26792,13000000.0
2005-12-21 03:27:00,6.26835,6.27012,6.2683,6.27001,14000000.0
2005-12-21 03:28:00,6.26978,6.27084,6.26958,6.27012,18000000.0
2005-12-21 03:29:00,6.26988,6.26992,6.26806,6.26806,15000000.0
2005-12-21 03:30:00,6.26742,6.2693,6.26738,6.26905,10000000.0
2005-12-21 03:31:00,6.269,6.27035,6.26805,6.26947,13000000.0
2005-12-21 03:32:00,6.26968,6.27101,6.26868,6.26989,16000000.0
2005-12-21 03:33:00,6.26929,6.27046,6.26919,6.27004,13000000.0
2005-12-21 03:34:00,6.27041,6.27121,6.26982,6.27047,16000000.0
2005-12-21 03:35:00,6.27066,6.27175,6.27041,6.27161,10000000.0
2005-12-21 03:36:00,6.27026,6.27136,6.26991,6.2708,11000000.0
2005-12-21 03:37:00,6.27103,6.27231,6.2708,6.27144,13000000.0
2005-12-21 03:38:00,6.27017,6.27148,6.26988,6.27056,13000000.0
2005-12-21 03:39:00,6.27097,6.27202,6.27079,6.27097,13000000.0
2005-12-21 03:40:00,6.27086,6.27232,6.27067,6.27179,12000000.0
2005-12-21 03:41:00,6.27245,6.27289,6.27211,6.27282,16000000.0
2005-12-21 03:42:00,6.27173,6.27258,6.27068,6.27121,21000000.0
2005-12-21 03:43:00,6.27154,6.27242,6.27132,6.27224,18000000.0
2005-12-21 03:44:00,6.27123,6.27202,6.27062,6.27188,15000000.0
2005-12-21 03:45:00,6.27198,6.2722,6.27099,6.27099,9000000.0
2005-12-21 03:46:00,6.27039,6.27117,6.27008,6.2704,8000000.0
2005-12-21 03:47:00,6.27074,6.27145,6.27,6.27145,11000000.0
2005-12-21 03:48:00,6.27117,6.2714,6.27016,6.27016,9000000.0
2005-12-21 03:49:00,6.2717,6.27214,6.27004,6.27083,16000000.0
2005-12-21 03:50:00,6.27081,6.27263,6.27081,6.27114,19000000.0
2005-12-21 03:51:00,6.2715,6.27221,6.27093,6.27211,9000000.0
2005-12-21 03:52:00,6.27261,6.27358,6.27192,6.27279,19000000.0
2005-12-21 03:53:00,6.27341,6.27393,6.27275,6.27388,10000000.0
2005-12-21 03:54:00,6.2736,6.2736,6.27129,6.27144,17000000.0
2005-12-21 03:55:00,6.27192,6.27361,6.27192,6.27223,16000000.0
2005-12-21 03:56:00,6.27123,6.272,6.27123,6.272,7000000.0
2005-12-21 03:57:00,6.27281,6.27434,6.27246,6.27434,11000000.0
2005-12-21 03:58:00,6.27426,6.27449,6.27317,6.27351,12000000.0
2005-12-21 03:59:00,6.2734,6.27505,6.27305,6.27377,17000000.0
2005-12-21 04:00:00,6.27351,6.27438,6.2732,6.2732,12000000.0
2005-12-21 04:01:00,6.27325,6.27461,6.27325,6.27427,16000000.0
2005-12-21 04:02:00,6.27398,6.27487,6.27301,6.27301,14000000.0
2005-12-21 04:03:00,6.27269,6.27326,6.27108,6.27197,12000000.0
2005-12-21 04:04:00,6.27147,6.27223,6.27076,6.27113,16000000.0
2005-12-21 04:05:00,6.27262,6.27357,6.27159,6.27328,13000000.0
2005-12-21 04:06:00,6.27242,6.27344,6.27242,6.27294,16000000.0
2005-12-21 04:07:00,6.27341,6.27377,6.27265,6.27266,13000000.0
2005-12-21 04:08:00,6.27238,6.27248,6.27227,6.2724,14000000.0
2005-12-21 04:09:00,6.27241,6.27353,6.27241,6.27304,10000000.0
2005-12-21 04:10:00,6.27343,6.27345,6.2727,6.27304,12000000.0
2005-12-21 04:11:00,6.27334,6.27342,6.27315,6.27315,14000000.0
2005-12-21 04:12:00,6.27351,6.27475,6.27351,6.27439,19000000.0
2005-12-21 04:13:00,6.27399,6.27417,6.27289,6.27367,20000000.0
2005-12-21 04:14:00,6.27418,6.27427,6.27402,6.27418,12000000.0
2005-12-21 04:15:00,6.27405,6.27423,6.27354,6.27354,8000000.0
2005-12-21 04:16:00,6.27282,6.27384,6.27133,6.27133,13000000.0
2005-12-21 04:17:00,6.27311,6.27424,6.2724,6.27349,15000000.0
2005-12-21 04:18:00,6.27349,6.27389,6.27212,6.27232,9000000.0
2005-12-21 04:19:00,6.27241,6.27241,6.27208,6.2724,12000000.0
2005-12-21 04:20:00,6.27254,6.27298,6.27213,6.27265,9000000.0
2005-12-21 04:21:00,6.27274,6.2736,6.27214,6.27294,17000000.0
2005-12-21 04:22:00,6.27416,6.27416,6.27274,6.2731,14000000.0
2005-12-21 04:23:00,6.2733,6.2733,6.27306,6.27313,10000000.0
2005-12-21 04:24:00,6.27341,6.27411,6.27341,6.27398,12000000.0
2005-12-21 04:25:00,6.27344,6.27454,6.27328,6.27367,10000000.0
2005-12-21 04:26:00,6.27314,6.2734,6.27288,6.2729,7000000.0
2005-12-21 04:27:00,6.2721,6.27359,6.27147,6.27359,15000000.0
2005-12-21 04:28:00,6.27295,6.27314,6.2723,6.2726,7000000.0
2005-12-21 04:29:00,6.27267,6.27274,6.27246,6.27246,14000000.0
2005-12-21 04:30:00,6.27206,6.27349,6.27164,6.27336,11000000.0
2005-12-21 04:31:00,6.27278,6.27324,6.27205,6.27237,15000000.0
2005-12-21 04:32:00,6.27183,6.27262,6.27117,6.27252,17000000.0
2005-12-21 04:33:00,6.27195,6.27214,6.27099,6.27134,14000000.0
2005-12-21 04:34:00,6.27116,6.27192,6.27083,6.27083,9000000.0
2005-12-21 04:35:00,6.27079,6.27169,6.27079,6.27099,12000000.0
2005-12-21 04:36:00,6.2715,6.27237,6.27146,6.27164,12000000.0
2005-12-21 04:37:00,6.27207,6.27242,6.27157,6.2716,12000000.0
2005-12-21 04:38:00,6.2717,6.27214,6.27108,6.27108,11000000.0
2005-12-21 04:39:00,6.27101,6.27281,6.27095,6.27118,17000000.0
2005-12-21 04:40:00,6.27169,6.2734,6.27149,6.27149,9000000.0
2005-12-21 04:41:00,6.27184,6.27269,6.27165,6.27171,10000000.0
2005-12-21 04:42:00,6.27342,6.27409,6.27267,6.27267,8000000.0
2005-12-21 04:43:00,6.2725,6.27387,6.2725,6.27359,18000000.0
2005-12-21 04:44:00,6.27419,6.27419,6.27251,6.27275,9000000.0
2005-12-21 04:45:00,6.27272,6.27329,6.27234,6.27329,9000000.0
2005-12-21 04:46:00,6.27307,6.27464,6.27293,6.27464,16000000.0
2005-12-21 04:47:00,6.27395,6.27395,6.27314,6.27335,12000000.0
2005-12-21 04:48:00,6.27346,6.27381,6.27346,6.27353,10000000.0
2005-12-21 04:49:00,6.27365,6.27471,6.27331,6.27406,16000000.0
2005-12-21 04:50:00,6.27454,6.27516,6.2734,6.27441,16000000.0
2005-12-21 04:51:00,6.27466,6.27554,6.27397,6.27449,20000000.0
2005-12-21 04:52:00,6.27618,6.27618,6.27423,6.27521,13000000.0
2005-12-21 04:53:00,6.27549,6.27549,6.27339,6.27469,11000000.0
2005-12-21 04:54:00,6.27471,6.27471,6.27395,6.27411,11000000.0
2005-12-21 04:55:00,6.27385,6.27433,6.27325,6.27377,12000000.0
2005-12-21 04:56:00,6.27392,6.27448,6.27355,6.27404,16000000.0
2005-12-21 04:57:00,6.2743,6.27456,6.27397,6.27413,7000000.0
2005-12-21 04:58:00,6.27388,6.27467,6.27372,6.27372,13000000.0
2005-12-21 04:59:00,6.27334,6.27351,6.27324,6.27351,17000000.0
2005-12-21 05:00:00,6.27361,6.27502,6.27361,6.27435,10000000.0
2005-12-21 05:01:00,6.27459,6.27681,6.27451,6.27681,13000000.0
2005-12-21 05:02:00,6.27644,6.27757,6.27606,6.27619,18000000.0
2005-12-21 05:03:00,6.27777,6.2782,6.27684,6.27684,9000000.0
2005-12-21 05:04:00,6.27829,6.27853,6.27748,6.2779,12000000.0
2005-12-21 05:05:00,6.2783,6.27863,6.27744,6.27785,10000000.0
2005-12-21 05:06:00,6.27765,6.2784,6.27709,6.27783,20000000.0
2005-12-21 05:07:00,6.27723,6.27745,6.27595,6.27741,10000000.0
2005-12-21 05:08:00,6.27616,6.27663,6.27488,6.27502,17000000.0
2005-12-21 05:09:00,6.27532,6.27608,6.27474,6.27513,15000000.0
2005-12-21 05:10:00,6.27446,6.2751,6.27387,6.27404,10000000.0
2005-12-21 05:11:00,6.27429,6.27486,6.27363,6.27442,16000000.0
2005-12-21 05:12:00,6.27382,6.27475,6.27379,6.2745,7000000.0
2005-12-21 05:13:00,6.2745,6.2745,6.27414,6.27423,12000000.0
2005-12-21 05:14:00,6.27395,6.27458,6.27336,6.27406,14000000.0
2005-12-21 05:15:00,6.27398,6.27493,6.27398,6.27413,16000000.0
2005-12-21 05:16:00,6.27431,6.27503,6.27347,6.27347,15000000.0
2005-12-21 05:17:00,6.27346,6.27488,6.27338,6.27488,10000000.0
2005-12-21 05:18:00,6.27502,6.27515,6.27369,6.27369,13000000.0
2005-12-21 05:19:00,6.27327,6.27412,6.27327,6.27412,13000000.0
2005-12-21 05:20:00,6.27471,6.27563,6.27421,6.27473,20000000.0
2005-12-21 05:21:00,6.27496,6.27574,6.27491,6.27525,9000000.0
2005-12-21 05:22:00,6.27488,6.27608,6.27438,6.27456,17000000.0
2005-12-21 05:23:00,6.27466,6.27587,6.27466,6.27474,14000000.0
2005-12-21 05:24:00,6.27453,6.27551,6.27416,6.27503,19000000.0
2005-12-21 05:25:00,6.27513,6.27606,6.27497,6.2755,13000000.0
2005-12-21 05:26:00,6.27517,6.27569,6.27493,6.27493,13000000.0
2005-12-21 05:27:00,6.27468,6.27493,6.27363,6.27377,13000000.0
2005-12-21 05:28:00,6.27448,6.2749,6.27448,6.27469,10000000.0
2005-12-21 05:29:00,6.27451,6.27597,6.27411,6.27498,17000000.0
2005-12-21 05:30:00,6.27463,6.27543,6.27396,6.27396,21000000.0
2005-12-21 05:31:00,6.27437,6.27437,6.27316,6.2736,13000000.0
2005-12-21 05:32:00,6.27362,6.27525,6.27362,6.27468,16000000.0
2005-12-21 05:33:00,6.27411,6.27507,6.27363,6.27466,13000000.0
2005-12-21 05:34:00,6.2751,6.2751,6.27374,6.27498,13000000.0
2005-12-21 05:35:00,6.27495,6.27585,6.27465,6.27585,14000000.0
2005-12-21 05:36:00,6.27527,6.27632,6.27492,6.27595,18000000.0
2005-12-21 05:37:00,6.27583,6.27626,6.27516,6.27553,12000000.0
2005-12-21 05:38:00,6.27549,6.2763,6.27549,6.27586,13000000.0
2005-12-21 05:39:00,6.27563,6.27572,6.27468,6.27468,21000000.0
2005-12-21 05:40:00,6.27487,6.27595,6.27487,6.27591,14000000.0
2005-12-21 05:41:00,6.27613,6.27828,6.27569,6.27828,13000000.0
2005-12-21 05:42:00,6.27745,6.27832,6.27698,6.27698,8000000.0
2005-12-21 05:43:00,6.27684,6.27745,6.2763,6.27659,13000000.0
2005-12-21 05:44:00,6.27697,6.27733,6.2753,6.27549,13000000.0
2005-12-21 05:45:00,6.27666,6.27694,6.27546,6.27659,24000000.0
2005-12-21 05:46:00,6.27689,6.27694,6.27577,6.27652,14000000.0
2005-12-21 05:47:00,6.27732,6.2779,6.27671,6.27733,11000000.0
2005-12-21 05:48:00,6.2771,6.27738,6.27632,6.27695,18000000.0
2005-12-21 05:49:00,6.2766,6.27761,6.27607,6.27607,10000000.0
2005-12-21 05:50:00,6.27632,6.27703,6.27598,6.27598,10000000.0
2005-12-21 05:51:00,6.27551,6.27554,6.27528,6.27548,11000000.0
2005-12-21 05:52:00,6.27564,6.27684,6.27544,6.2763,19000000.0
2005-12-21 05:53:00,6.27659,6.27665,6.27509,6.27577,15000000.0
2005-12-21 05:54:00,6.27642,6.27674,6.27612,6.27612,7000000.0
2005-12-21 05:55:00,6.27617,6.27649,6.27455,6.27515,12000000.0
2005-12-21 05:56:00,6.27537,6.27645,6.27471,6.27516,16000000.0
2005-12-21 05:57:00,6.27565,6.27611,6.27552,6.27564,11000000.0
2005-12-21 05:58:00,6.27568,6.27632,6.27568,6.27601,22000000.0
2005-12-21 05:59:00,6.27568,6.27661,6.27542,6.27588,9000000.0
2005-12-21 06:00:00,6.27542,6.27647,6.27368,6.27583,17000000.0
2005-12-21 06:01:00,6.27626,6.27691,6.27507,6.27691,18000000.0
2005-12-21 06:02:00,6.27638,6.27638,6.27546,6.27558,18000000.0
2005-12-21 06:03:00,6.27531,6.27678,6.27531,6.27663,16000000.0
2005-12-21 06:04:00,6.2754,6.27549,6.2752,6.27547,8000000.0
2005-12-21 06:05:00,6.27544,6.27555,6.27529,6.27548,10000000.0
2005-12-21 06:06:00,6.27563,6.2768,6.27563,6.27631,27000000.0
2005-12-21 06:07:00,6.27611,6.27725,6.27611,6.2768,17000000.0
2005-12-21 06:08:00,6.27698,6.27709,6.27678,6.27678,14000000.0
2005-12-21 06:09:00,6.27689,6.27724,6.27689,6.27706,13000000.0
2005-12-21 06:10:00,6.27678,6.27733,6.27643,6.27671,14000000.0
2005-12-21 06:11:00,6.27681,6.27699,6.27594,6.27689,16000000.0
2005-12-21 06:12:00,6.27686,6.2774,6.27593,6.27641,17000000.0
2005-12-21 06:13:00,6.27633,6.27636,6.27609,6.27635,14000000.0
2005-12-21 06:14:00,6.27612,6.27708,6.27605,6.27639,12000000.0
2005-12-21 06:15:00,6.2761,6.27728,6.2761,6.27728,13000000.0
2005-12-21 06:16:00,6.27676,6.27783,6.27669,6.27669,14000000.0
2005-12-21 06:17:00,6.27612,6.27632,6.27575,6.27624,11000000.0
2005-12-21 06:18:00,6.27641,6.27652,6.2763,6.27647,12000000.0
2005-12-21 06:19:00,6.27636,6.27688,6.27549,6.27613,19000000.0
2005-12-21 06:20:00,6.27597,6.27662,6.27557,6.27572,11000000.0
2005-12-21 06:21:00,6.27609,6.27659,6.27534,6.27549,9000000.0
2005-12-21 06:22:00,6.27533,6.27538,6.27512,6.27516,22000000.0
2005-12-21 06:23:00,6.2753,6.2755,6.2752,6.27525,18000000.0
2005-12-21 06:24:00,6.27523,6.27655,6.27509,6.27549,8000000.0
2005-12-21 06:25:00,6.2753,6.27562,6.2749,6.2749,9000000.0
2005-12-21 06:26:00,6.27536,6.27597,6.27473,6.27562,13000000.0
2005-12-21 06:27:00,6.27541,6.27638,6.2749,6.27501,15000000.0
2005-12-21 06:28:00,6.27484,6.27576,6.27481,6.27532,18000000.0
2005-12-21 06:29:00,6.27506,6.2756,6.27451,6.27511,16000000.0
2005-12-21 06:30:00,6.27606,6.27653,6.2752,6.27587,10000000.0
2005-12-21 06:31:00,6.27543,6.27679,6.27522,6.27629,13000000.0
2005-12-21 06:32:00,6.27617,6.27691,6.27583,6.27583,10000000.0
2005-12-21 06:33:00,6.27587,6.277,6.27587,6.27633,10000000.0
2005-12-21 06:34:00,6.27657,6.27742,6.27657,6.27693,15000000.0
2005-12-21 06:35:00,6.27656,6.27734,6.27599,6.27642,13000000.0
2005-12-21 06:36:00,6.27582,6.27687,6.27545,6.27624,23000000.0
2005-12-21 06:37:00,6.27603,6.27635,6.27546,6.27577,11000000.0
2005-12-21 06:38:00,6.2756,6.27633,6.27489,6.27586,17000000.0
2005-12-21 06:39:00,6.27574,6.27585,6.27455,6.27455,8000000.0
2005-12-21 06:40:00,6.27468,6.27556,6.27463,6.27463,15000000.0
2005-12-21 06:41:00,6.27333,6.27446,6.27319,6.27431,15000000.0
2005-12-21 06:42:00,6.27383,6.27437,6.27293,6.27303,16000000.0
2005-12-21 06:43:00,6.27292,6.2738,6.27273,6.27282,12000000.0
2005-12-21 06:44:00,6.27313,6.27455,6.27269,6.27441,13000000.0
2005-12-21 06:45:00,6.27392,6.27456,6.27324,6.27427,14000000.0
2005-12-21 06:46:00,6.27472,6.27541,6.27405,6.27405,12000000.0
2005-12-21 06:47:00,6.27387,6.27407,6.27384,6.27398,11000000.0
2005-12-21 06:48:00,6.27436,6.27531,6.27393,6.27393,15000000.0
2005-12-21 06:49:00,6.2734,6.27496,6.2734,6.27496,17000000.0
2005-12-21 06:50:00,6.27487,6.27497,6.27466,6.27476,13000000.0
2005-12-21 06:51:00,6.27545,6.27648,6.27513,6.27513,8000000.0
2005-12-21 06:52:00,6.27563,6.27727,6.27546,6.27546,14000000.0
2005-12-21 06:53:00,6.27724,6.278,6.27652,6.27668,13000000.0
2005-12-21 06:54:00,6.27595,6.27679,6.27543,6.27543,8000000.0
2005-12-21 06:55:00,6.27629,6.27785,6.27544,6.27636,10000000.0
2005-12-21 06:56:00,6.27689,6.27876,6.27689,6.27803,11000000.0
2005-12-21 06:57:00,6.27784,6.27871,6.27764,6.27778,17000000.0
2005-12-21 06:58:00,6.27834,6.27842,6.27747,6.27808,12000000.0
2005-12-21 06:59:00,6.2778,6.27796,6.27708,6.27767,14000000.0
2005-12-21 07:00:00,6.2781,6.27946,6.2781,6.27904,11000000.0
2005-12-21 07:01:00,6.2781,6.27859,6.27808,6.27816,10000000.0
2005-12-21 07:02:00,6.27861,6.27968,6.27832,6.27832,14000000.0
2005-12-21 07:03:00,6.27873,6.27984,6.27873,6.27984,7000000.0
2005-12-21 07:04:00,6.27987,6.28042,6.27807,6.27916,16000000.0
2005-12-21 07:05:00,6.27791,6.27887,6.27734,6.27766,15000000.0
2005-12-21 07:06:00,6.27624,6.27762,6.27624,6.27742,16000000.0
2005-12-21 07:07:00,6.27767,6.27803,6.27691,6.27691,12000000.0
2005-12-21 07:08:00,6.27871,6.2808,6.27871,6.2808,8000000.0
2005-12-21 07:09:00,6.2796,6.28307,6.2796,6.28289,8000000.0
2005-12-21 07:10:00,6.2827,6.2827,6.28082,6.28082,16000000.0
2005-12-21 07:11:00,6.28051,6.28181,6.28006,6.28181,17000000.0
2005-12-21 07:12:00,6.28155,6.28155,6.28021,6.28021,20000000.0
2005-12-21 07:13:00,6.27992,6.28077,6.2795,6.28059,18000000.0
2005-12-21 07:14:00,6.27991,6.2807,6.27954,6.28052,11000000.0
2005-12-21 07:15:00,6.28063,6.28104,6.27998,6.28074,18000000.0
2005-12-21 07:16:00,6.28007,6.28088,6.27946,6.28011,18000000.0
2005-12-21 07:17:00,6.28013,6.28043,6.27909,6.27994,12000000.0
2005-12-21 07:18:00,6.27963,6.28039,6.27927,6.2795,18000000.0
2005-12-21 07:19:00,6.27877,6.27926,6.27804,6.27804,14000000.0
2005-12-21 07:20:00,6.27846,6.28125,6.27846,6.28125,18000000.0
2005-12-21 07:21:00,6.28109,6.28109,6.27955,6.27983,13000000.0
2005-12-21 07:22:00,6.28015,6.28091,6.27993,6.27994,14000000.0
2005-12-21 07:23:00,6.28013,6.28074,6.27954,6.28052,15000000.0
2005-12-21 07:24:00,6.28046,6.28079,6.27991,6.28079,16000000.0
2005-12-21 07:25:00,6.28043,6.28214,6.27994,6.28063,15000000.0
2005-12-21 07:26:00,6.28117,6.28117,6.27885,6.27934,13000000.0
2005-12-21 07:27:00,6.27953,6.28031,6.27887,6.27948,12000000.0
2005-12-21 07:28:00,6.28001,6.28039,6.2786,6.2786,22000000.0
2005-12-21 07:29:00,6.27831,6.28001,6.27831,6.27918,16000000.0
2005-12-21 07:30:00,6.2791,6.28016,6.27881,6.27924,14000000.0
2005-12-21 07:31:00,6.27881,6.2796,6.27832,6.27906,13000000.0
2005-12-21 07:32:00,6.2792,6.27942,6.27813,6.27813,9000000.0
2005-12-21 07:33:00,6.27813,6.27957,6.27813,6.27849,7000000.0
2005-12-21 07:34:00,6.27774,6.27893,6.27761,6.2781,18000000.0
2005-12-21 07:35:00,6.2783,6.2783,6.27763,6.27763,9000000.0
2005-12-21 07:36:00,6.27755,6.27889,6.27743,6.27821,13000000.0
2005-12-21 07:37:00,6.27806,6.27943,6.27804,6.27943,11000000.0
2005-12-21 07:38:00,6.27947,6.27966,6.27824,6.27831,11000000.0
2005-12-21 07:39:00,6.27953,6.27953,6.27809,6.27864,19000000.0
2005-12-21 07:40:00,6.27795,6.27962,6.27784,6.27801,11000000.0
2005-12-21 07:41:00,6.27877,6.27898,6.27796,6.27831,7000000.0
2005-12-21 07:42:00,6.27804,6.27967,6.2779,6.27868,13000000.0
2005-12-21 07:43:00,6.2787,6.2787,6.27807,6.27855,14000000.0
2005-12-21 07:44:00,6.27759,6.2785,6.27716,6.27792,10000000.0
2005-12-21 07:45:00,6.27822,6.27957,6.27801,6.27801,8000000.0
2005-12-21 07:46:00,6.27714,6.27745,6.27714,6.27722,13000000.0
2005-12-21 07:47:00,6.27799,6.27858,6.2772,6.27749,15000000.0
2005-12-21 07:48:00,6.27698,6.27768,6.2765,6.27727,13000000.0
2005-12-21 07:49:00,6.27714,6.27742,6.2762,6.27742,10000000.0
2005-12-21 07:50:00,6.27708,6.27833,6.27683,6.27768,17000000.0
2005-12-21 07:51:00,6.2772,6.27833,6.27653,6.27687,16000000.0
2005-12-21 07:52:00,6.27636,6.27789,6.27636,6.27676,13000000.0
2005-12-21 07:53:00,6.27688,6.27755,6.27652,6.27652,10000000.0
2005-12-21 07:54:00,6.27613,6.27689,6.27566,6.27665,11000000.0
2005-12-21 07:55:00,6.27703,6.27776,6.27672,6.27721,12000000.0
2005-12-21 07:56:00,6.27711,6.27716,6.27572,6.27572,13000000.0
2005-12-21 07:57:00,6.27537,6.27687,6.27522,6.27649,8000000.0
2005-12-21 07:58:00,6.27646,6.27712,6.27607,6.27709,14000000.0
2005-12-21 07:59:00,6.27658,6.27658,6.27557,6.27624,15000000.0
2005-12-21 08:00:00,6.27721,6.27962,6.27682,6.27962,10000000.0
2005-12-21 08:01:00,6.2788,6.27908,6.27741,6.27872,13000000.0
2005-12-21 08:02:00,6.27847,6.27904,6.27778,6.27857,14000000.0
2005-12-21 08:03:00,6.27937,6.27946,6.27841,6.27881,12000000.0
2005-12-21 08:04:00,6.27867,6.27879,6.27755,6.27793,16000000.0
2005-12-21 08:05:00,6.27774,6.27859,6.27744,6.27833,14000000.0
2005-12-21 08:06:00,6.2786,6.2787,6.27751,6.2787,19000000.0
2005-12-21 08:07:00,6.27766,6.27818,6.27655,6.27748,19000000.0
2005-12-21 08:08:00,6.27763,6.27763,6.27655,6.2772,11000000.0
2005-12-21 08:09:00,6.27675,6.27731,6.27659,6.27683,10000000.0
2005-12-21 08:10:00,6.27671,6.27708,6.2754,6.27646,16000000.0
2005-12-21 08:11:00,6.27577,6.27616,6.27444,6.27444,9000000.0
2005-12-21 08:12:00,6.27436,6.27581,6.27407,6.27482,10000000.0
2005-12-21 08:13:00,6.27505,6.2753,6.27285,6.27285,11000000.0
2005-12-21 08:14:00,6.27384,6.27414,6.27272,6.27281,12000000.0
2005-12-21 08:15:00,6.27381,6.27381,6.27143,6.27292,15000000.0
2005-12-21 08:16:00,6.27376,6.27447,6.27291,6.27439,14000000.0
2005-12-21 08:17:00,6.27412,6.27512,6.27394,6.27512,10000000.0
2005-12-21 08:18:00,6.27442,6.27527,6.27399,6.2751,9000000.0
2005-12-21 08:19:00,6.27531,6.27628,6.27516,6.27628,11000000.0
2005-12-21 08:20:00,6.27555,6.27782,6.27513,6.27782,11000000.0
2005-12-21 08:21:00,6.27815,6.27856,6.27653,6.27783,20000000.0
2005-12-21 08:22:00,6.27549,6.27653,6.2753,6.27594,8000000.0
2005-12-21 08:23:00,6.27583,6.27802,6.27583,6.27758,12000000.0
2005-12-21 08:24:00,6.27704,6.27704,6.27483,6.27547,13000000.0
2005-12-21 08:25:00,6.27519,6.27519,6.27365,6.27464,12000000.0
2005-12-21 08:26:00,6.2742,6.27522,6.27381,6.27522,13000000.0
2005-12-21 08:27:00,6.27492,6.27523,6.27429,6.2751,11000000.0
2005-12-21 08:28:00,6.27495,6.27586,6.27453,6.27466,8000000.0
2005-12-21 08:29:00,6.27577,6.27625,6.27437,6.27625,12000000.0
2005-12-21 08:30:00,6.27748,6.27748,6.27541,6.2761,11000000.0
2005-12-21 08:31:00,6.27633,6.27664,6.27514,6.2756,10000000.0
2005-12-21 08:32:00,6.27548,6.27585,6.27339,6.27434,13000000.0
2005-12-21 08:33:00,6.27258,6.27304,6.27184,6.27225,11000000.0
2005-12-21 08:34:00,6.27286,6.27327,6.27181,6.27216,17000000.0
2005-12-21 08:35:00,6.273,6.27367,6.27246,6.27346,11000000.0
2005-12-21 08:36:00,6.27306,6.27328,6.27212,6.2732,10000000.0
2005-12-21 08:37:00,6.27316,6.27432,6.27268,6.27432,9000000.0
2005-12-21 08:38:00,6.27422,6.27477,6.27344,6.27379,18000000.0
2005-12-21 08:39:00,6.27389,6.27497,6.2736,6.27489,8000000.0
2005-12-21 08:40:00,6.27517,6.27521,6.27452,6.27521,7000000.0
2005-12-21 08:41:00,6.27403,6.27489,6.27389,6.27489,16000000.0
2005-12-21 08:42:00,6.27524,6.27541,6.27413,6.27476,14000000.0
2005-12-21 08:43:00,6.27437,6.27473,6.27369,6.27395,12000000.0
2005-12-21 08:44:00,6.27426,6.2745,6.27341,6.27349,9000000.0
2005-12-21 08:45:00,6.27355,6.27449,6.27355,6.27449,18000000.0
2005-12-21 08:46:00,6.27482,6.27538,6.27458,6.27538,14000000.0
2005-12-21 08:47:00,6.27538,6.27615,6.27476,6.27615,18000000.0
2005-12-21 08:48:00,6.27545,6.27749,6.27545,6.27654,12000000.0
2005-12-21 08:49:00,6.27592,6.27655,6.27515,6.27655,14000000.0
2005-12-21 08:50:00,6.27609,6.27683,6.27525,6.27586,16000000.0
2005-12-21 08:51:00,6.27611,6.27641,6.27476,6.27641,21000000.0
2005-12-21 08:52:00,6.27612,6.27665,6.2746,6.27598,20000000.0
2005-12-21 08:53:00,6.27704,6.27883,6.27389,6.27389,7000000.0
2005-12-21 08:54:00,6.27271,6.2742,6.27232,6.27232,17000000.0
2005-12-21 08:55:00,6.27336,6.27399,6.27265,6.2728,12000000.0
2005-12-21 08:56:00,6.27264,6.27493,6.27264,6.27397,17000000.0
2005-12-21 08:57:00,6.27447,6.27488,6.2733,6.27444,16000000.0
2005-12-21 08:58:00,6.27365,6.27417,6.27274,6.27383,12000000.0
2005-12-21 08:59:00,6.27351,6.27468,6.27277,6.27291,13000000.0
2005-12-21 09:00:00,6.2739,6.27494,6.27305,6.27394,17000000.0
2005-12-21 09:01:00,6.27369,6.27483,6.27313,6.27443,13000000.0
2005-12-21 09:02:00,6.2758,6.2765,6.27469,6.27584,8000000.0
2005-12-21 09:03:00,6.27644,6.27719,6.27567,6.27711,16000000.0
2005-12-21 09:04:00,6.2768,6.27857,6.27662,6.27842,8000000.0
2005-12-21 09:05:00,6.27786,6.27786,6.27602,6.27602,11000000.0
2005-12-21 09:06:00,6.27479,6.27497,6.2739,6.27465,10000000.0
2005-12-21 09:07:00,6.27526,6.27708,6.27526,6.27599,10000000.0
2005-12-21 09:08:00,6.27582,6.27716,6.27558,6.27618,19000000.0
2005-12-21 09:09:00,6.2752,6.27571,6.27398,6.27478,16000000.0
2005-12-21 09:10:00,6.27546,6.27618,6.27502,6.27502,8000000.0
2005-12-21 09:11:00,6.2752,6.27664,6.27451,6.27451,11000000.0
2005-12-21 09:12:00,6.27554,6.27584,6.27494,6.27552,16000000.0
2005-12-21 09:13:00,6.27526,6.27587,6.27476,6.27564,15000000.0
2005-12-21 09:14:00,6.27511,6.27575,6.27456,6.27458,17000000.0
2005-12-21 09:15:00,6.27469,6.27559,6.27468,6.27559,12000000.0
2005-12-21 09:16:00,6.27556,6.27584,6.27398,6.27555,14000000.0
2005-12-21 09:17:00,6.27571,6.27712,6.27567,6.27663,14000000.0
2005-12-21 09:18:00,6.27608,6.2763,6.27417,6.2747,18000000.0
2005-12-21 09:19:00,6.27354,6.27411,6.27251,6.27294,14000000.0
2005-12-21 09:20:00,6.27268,6.27298,6.27151,6.27176,18000000.0
2005-12-21 09:21:00,6.27049,6.27089,6.26945,6.27003,17000000.0
2005-12-21 09:22:00,6.26994,6.27141,6.26889,6.27071,13000000.0
2005-12-21 09:23:00,6.27216,6.27336,6.27169,6.27286,12000000.0
2005-12-21 09:24:00,6.27296,6.27353,6.2715,6.2715,14000000.0
2005-12-21 09:25:00,6.27099,6.27297,6.27056,6.27222,9000000.0
2005-12-21 09:26:00,6.27075,6.27075,6.26787,6.26813,13000000.0
2005-12-21 09:27:00,6.26708,6.26725,6.26551,6.26679,13000000.0
2005-12-21 09:28:00,6.26672,6.26945,6.26648,6.26724,19000000.0
2005-12-21 09:29:00,6.26759,6.26823,6.26722,6.26794,14000000.0
2005-12-21 09:30:00,6.26842,6.26964,6.2679,6.26964,15000000.0
2005-12-21 09:31:00,6.26955,6.26984,6.26681,6.26681,11000000.0
2005-12-21 09:32:00,6.2654,6.26658,6.26433,6.26608,16000000.0
2005-12-21 09:33:00,6.26682,6.26781,6.26657,6.26781,9000000.0
2005-12-21 09:34:00,6.26766,6.26864,6.26664,6.2683,18000000.0
2005-12-21 09:35:00,6.26883,6.27007,6.26786,6.27007,14000000.0
2005-12-21 09:36:00,6.26973,6.27011,6.26858,6.27003,16000000.0
2005-12-21 09:37:00,6.26999,6.27006,6.26839,6.2696,20000000.0
2005-12-21 09:38:00,6.26933,6.26959,6.26823,6.26918,19000000.0
2005-12-21 09:39:00,6.26916,6.26951,6.26717,6.26924,16000000.0
2005-12-21 09:40:00,6.26909,6.27002,6.26812,6.26994,12000000.0
2005-12-21 09:41:00,6.27011,6.27052,6.26821,6.26881,18000000.0
2005-12-21 09:42:00,6.26915,6.26991,6.26837,6.26933,16000000.0
2005-12-21 09:43:00,6.2686,6.26888,6.2672,6.26749,15000000.0
2005-12-21 09:44:00,6.26863,6.26978,6.26821,6.26863,13000000.0
2005-12-21 09:45:00,6.26984,6.27077,6.26836,6.27071,13000000.0
2005-12-21 09:46:00,6.27053,6.27087,6.27001,6.27068,17000000.0
2005-12-21 09:47:00,6.27091,6.2712,6.26959,6.27088,13000000.0
2005-12-21 09:48:00,6.27069,6.27124,6.26968,6.26968,16000000.0
2005-12-21 09:49:00,6.2711,6.27156,6.27082,6.27103,17000000.0
2005-12-21 09:50:00,6.27167,6.27285,6.27113,6.27285,12000000.0
2005-12-21 09:51:00,6.2729,6.27355,6.27241,6.27355,16000000.0
2005-12-21 09:52:00,6.27356,6.27359,6.27214,6.27253,16000000.0
2005-12-21 09:53:00,6.26993,6.27118,6.26976,6.27024,15000000.0
2005-12-21 09:54:00,6.27026,6.27107,6.26978,6.26978,15000000.0
2005-12-21 09:55:00,6.2699,6.27066,6.26963,6.2701,15000000.0
2005-12-21 09:56:00,6.27077,6.2721,6.27025,6.2714,17000000.0
2005-12-21 09:57:00,6.2715,6.27226,6.27049,6.27121,12000000.0
2005-12-21 09:58:00,6.27159,6.27221,6.27096,6.27151,14000000.0
2005-12-21 09:59:00,6.27083,6.27159,6.27009,6.27032,10000000.0
2005-12-21 10:00:00,6.26966,6.26985,6.26664,6.26726,11000000.0
2005-12-21 10:01:00,6.26692,6.26692,6.26542,6.26605,24000000.0
2005-12-21 10:02:00,6.26632,6.26632,6.2632,6.26351,14000000.0
2005-12-21 10:03:00,6.26294,6.26422,6.26205,6.26258,16000000.0
2005-12-21 10:04:00,6.26266,6.26287,6.26178,6.26199,10000000.0
2005-12-21 10:05:00,6.26186,6.26199,6.25956,6.2597,10000000.0
2005-12-21 10:06:00,6.25911,6.25972,6.25883,6.25908,9000000.0
2005-12-21 10:07:00,6.2581,6.2581,6.25643,6.25678,11000000.0
2005-12-21 10:08:00,6.25683,6.25694,6.25567,6.25609,9000000.0
2005-12-21 10:09:00,6.25579,6.26067,6.25579,6.25878,11000000.0
2005-12-21 10:10:00,6.25782,6.25908,6.25752,6.25799,15000000.0
2005-12-21 10:11:00,6.25698,6.25789,6.25607,6.25643,16000000.0
2005-12-21 10:12:00,6.25593,6.25872,6.25593,6.25872,19000000.0
2005-12-21 10:13:00,6.25762,6.25883,6.25714,6.25761,9000000.0
2005-12-21 10:14:00,6.25885,6.2598,6.25807,6.25921,11000000.0
2005-12-21 10:15:00,6.26071,6.26127,6.26011,6.26127,8000000.0
2005-12-21 10:16:00,6.2609,6.26099,6.25901,6.25901,17000000.0
2005-12-21 10:17:00,6.2588,6.26156,6.2588,6.26124,16000000.0
2005-12-21 10:18:00,6.26135,6.26212,6.26039,6.26081,16000000.0
2005-12-21 10:19:00,6.25924,6.25979,6.25529,6.25672,17000000.0
2005-12-21 10:20:00,6.25747,6.25877,6.25731,6.25866,16000000.0
2005-12-21 10:21:00,6.25876,6.26172,6.25851,6.26172,7000000.0
2005-12-21 10:22:00,6.26141,6.26141,6.25919,6.25933,10000000.0
2005-12-21 10:23:00,6.25921,6.25947,6.25858,6.25858,14000000.0
2005-12-21 10:24:00,6.25908,6.25963,6.25736,6.25835,13000000.0
2005-12-21 10:25:00,6.25804,6.25904,6.25732,6.25805,12000000.0
2005-12-21 10:26:00,6.25793,6.25937,6.25787,6.25864,11000000.0
2005-12-21 10:27:00,6.26018,6.26089,6.2588,6.25956,13000000.0
2005-12-21 10:28:00,6.26141,6.26481,6.26141,6.26481,13000000.0
2005-12-21 10:29:00,6.26525,6.26555,6.26412,6.26426,11000000.0
2005-12-21 10:30:00,6.26395,6.26416,6.26324,6.26416,9000000.0
2005-12-21 10:31:00,6.26559,6.26559,6.26409,6.26409,16000000.0
2005-12-21 10:32:00,6.26469,6.26756,6.26469,6.26756,9000000.0
2005-12-21 10:33:00,6.26728,6.26817,6.26688,6.26806,12000000.0
2005-12-21 10:34:00,6.26876,6.26888,6.26715,6.26754,11000000.0
2005-12-21 10:35:00,6.26755,6.26815,6.26685,6.26775,17000000.0
2005-12-21 10:36:00,6.26892,6.26929,6.26793,6.26895,10000000.0
2005-12-21 10:37:00,6.26824,6.26853,6.26731,6.26849,15000000.0
2005-12-21 10:38:00,6.26905,6.26988,6.26815,6.26926,17000000.0
2005-12-21 10:39:00,6.26928,6.26996,6.26847,6.26937,13000000.0
2005-12-21 10:40:00,6.26968,6.27134,6.26968,6.27134,10000000.0
2005-12-21 10:41:00,6.27172,6.27204,6.27056,6.27056,15000000.0
2005-12-21 10:42:00,6.27178,6.27272,6.27075,6.2724,12000000.0
2005-12-21 10:43:00,6.27218,6.27255,6.26953,6.27128,13000000.0
2005-12-21 10:44:00,6.27057,6.27106,6.26926,6.27037,12000000.0
2005-12-21 10:45:00,6.27113,6.27174,6.27031,6.27159,13000000.0
2005-12-21 10:46:00,6.27156,6.2731,6.27058,6.27176,13000000.0
2005-12-21 10:47:00,6.27257,6.27322,6.27145,6.27175,7000000.0
2005-12-21 10:48:00,6.27227,6.27251,6.27084,6.27084,12000000.0
2005-12-21 10:49:00,6.2701,6.27024,6.26888,6.26937,10000000.0
2005-12-21 10:50:00,6.2685,6.27025,6.26808,6.27008,14000000.0
2005-12-21 10:51:00,6.26997,6.27053,6.26944,6.27008,11000000.0
2005-12-21 10:52:00,6.27031,6.27031,6.26875,6.26981,20000000.0
2005-12-21 10:53:00,6.26983,6.27121,6.26916,6.27121,9000000.0
2005-12-21 10:54:00,6.27062,6.27089,6.26931,6.26931,18000000.0
2005-12-21 10:55:00,6.26918,6.2701,6.26918,6.26936,10000000.0
2005-12-21 10:56:00,6.26978,6.26978,6.26852,6.26909,11000000.0
2005-12-21 10:57:00,6.26912,6.27064,6.26912,6.27054,8000000.0
2005-12-21 10:58:00,6.27131,6.27131,6.26874,6.26956,10000000.0
2005-12-21 10:59:00,6.26897,6.26932,6.2679,6.26932,10000000.0
2005-12-21 11:00:00,6.26925,6.271,6.26883,6.26923,15000000.0
2005-12-21 11:01:00,6.26953,6.26955,6.26792,6.26838,12000000.0
2005-12-21 11:02:00,6.26889,6.26956,6.26824,6.26925,8000000.0
2005-12-21 11:03:00,6.26896,6.26941,6.26824,6.26941,11000000.0
2005-12-21 11:04:00,6.26826,6.2686,6.26695,6.26772,15000000.0
2005-12-21 11:05:00,6.26786,6.26804,6.26646,6.26801,17000000.0
2005-12-21 11:06:00,6.26784,6.26875,6.26687,6.2686,12000000.0
2005-12-21 11:07:00,6.26853,6.26925,6.26753,6.26756,11000000.0
2005-12-21 11:08:00,6.26736,6.26788,6.26685,6.26735,22000000.0
2005-12-21 11:09:00,6.26764,6.26857,6.26686,6.26857,9000000.0
2005-12-21 11:10:00,6.26813,6.2687,6.26674,6.26779,16000000.0
2005-12-21 11:11:00,6.26777,6.26804,6.26758,6.26761,7000000.0
2005-12-21 11:12:00,6.26807,6.2688,6.26678,6.26838,15000000.0
2005-12-21 11:13:00,6.26875,6.27057,6.26875,6.27057,11000000.0
2005-12-21 11:14:00,6.27039,6.27166,6.26989,6.27101,18000000.0
2005-12-21 11:15:00,6.27107,6.27137,6.26981,6.27046,11000000.0
2005-12-21 11:16:00,6.27029,6.27202,6.27029,6.27202,13000000.0
2005-12-21 11:17:00,6.27107,6.2716,6.2698,6.27109,13000000.0
2005-12-21 11:18:00,6.27148,6.27224,6.27047,6.27217,9000000.0
2005-12-21 11:19:00,6.27141,6.27141,6.26939,6.26974,17000000.0
2005-12-21 11:20:00,6.26957,6.27009,6.26854,6.26942,14000000.0
2005-12-21 11:21:00,6.2698,6.27089,6.26915,6.27011,14000000.0
2005-12-21 11:22:00,6.26966,6.26994,6.2684,6.26875,22000000.0
2005-12-21 11:23:00,6.26949,6.27002,6.26823,6.27002,8000000.0
2005-12-21 11:24:00,6.26957,6.2703,6.26889,6.26905,18000000.0
2005-12-21 11:25:00,6.26905,6.26922,6.2681,6.26865,9000000.0
2005-12-21 11:26:00,6.2684,6.26895,6.26684,6.26807,15000000.0
2005-12-21 11:27:00,6.26829,6.2706,6.26829,6.27021,10000000.0
2005-12-21 11:28:00,6.27063,6.27182,6.26971,6.26971,13000000.0
2005-12-21 11:29:00,6.26974,6.27182,6.26974,6.27111,17000000.0
2005-12-21 11:30:00,6.27072,6.27073,6.26918,6.26965,13000000.0
2005-12-21 11:31:00,6.26889,6.26918,6.26802,6.26851,12000000.0
2005-12-21 11:32:00,6.26808,6.26994,6.26808,6.26949,20000000.0
2005-12-21 11:33:00,6.26816,6.26912,6.26681,6.26789,16000000.0
2005-12-21 11:34:00,6.26681,6.26809,6.26582,6.26629,13000000.0
2005-12-21 11:35:00,6.26643,6.26822,6.26643,6.26721,14000000.0
2005-12-21 11:36:00,6.26725,6.26747,6.26539,6.26539,11000000.0
2005-12-21 11:37:00,6.26435,6.26589,6.26391,6.26589,16000000.0
2005-12-21 11:38:00,6.26628,6.26653,6.26336,6.26411,8000000.0
2005-12-21 11:39:00,6.26228,6.2638,6.26223,6.26259,11000000.0
2005-12-21 11:40:00,6.26375,6.26375,6.26207,6.26207,12000000.0
2005-12-21 11:41:00,6.2631,6.2631,6.26191,6.26307,10000000.0
2005-12-21 11:42:00,6.26291,6.26291,6.26089,6.26251,10000000.0
2005-12-21 11:43:00,6.26215,6.26334,6.2615,6.26334,17000000.0
2005-12-21 11:44:00,6.26407,6.26593,6.26262,6.26457,15000000.0
2005-12-21 11:45:00,6.26509,6.26548,6.2635,6.26463,16000000.0
2005-12-21 11:46:00,6.26438,6.26463,6.26346,6.26416,7000000.0
2005-12-21 11:47:00,6.26467,6.26467,6.26255,6.26326,16000000.0
2005-12-21 11:48:00,6.26346,6.26426,6.26304,6.26404,13000000.0
2005-12-21 11:49:00,6.2638,6.26413,6.26287,6.2637,10000000.0
2005-12-21 11:50:00,6.26364,6.26416,6.26251,6.26416,12000000.0
2005-12-21 11:51:00,6.26351,6.26472,6.2631,6.2636,14000000.0
2005-12-21 11:52:00,6.26351,6.26417,6.26254,6.26254,18000000.0
2005-12-21 11:53:00,6.26342,6.26514,6.26342,6.26389,16000000.0
2005-12-21 11:54:00,6.26456,6.26837,6.26418,6.26837,8000000.0
2005-12-21 11:55:00,6.26815,6.26816,6.26575,6.26622,8000000.0
2005-12-21 11:56:00,6.2679,6.26825,6.26721,6.26721,8000000.0
2005-12-21 11:57:00,6.26689,6.26735,6.26555,6.26555,11000000.0
2005-12-21 11:58:00,6.26533,6.26712,6.26533,6.26682,14000000.0
2005-12-21 11:59:00,6.26638,6.26821,6.26638,6.26741,11000000.0
2005-12-21 12:00:00,6.2678,6.26924,6.2678,6.26829,15000000.0
2005-12-21 12:01:00,6.26772,6.26866,6.2673,6.26749,13000000.0
2005-12-21 12:02:00,6.26761,6.26878,6.26689,6.26779,15000000.0
2005-12-21 12:03:00,6.26795,6.26919,6.26795,6.26838,11000000.0
2005-12-21 12:04:00,6.26784,6.26846,6.26731,6.26836,9000000.0
2005-12-21 12:05:00,6.26861,6.26861,6.26739,6.26792,9000000.0
2005-12-21 12:06:00,6.2677,6.26863,6.26718,6.2677,15000000.0
2005-12-21 12:07:00,6.26757,6.26835,6.26757,6.26758,11000000.0
2005-12-21 12:08:00,6.26823,6.26884,6.26732,6.26843,8000000.0
2005-12-21 12:09:00,6.26847,6.26878,6.26734,6.26822,18000000.0
2005-12-21 12:10:00,6.26816,6.26889,6.26802,6.26879,14000000.0
2005-12-21 12:11:00,6.26849,6.26884,6.2681,6.26817,9000000.0
2005-12-21 12:12:00,6.26885,6.26905,6.2676,6.26905,18000000.0
2005-12-21 12:13:00,6.26887,6.27,6.26795,6.26999,12000000.0
2005-12-21 12:14:00,6.26958,6.26961,6.2682,6.26857,10000000.0
2005-12-21 12:15:00,6.26859,6.26899,6.26783,6.2683,8000000.0
2005-12-21 12:16:00,6.26703,6.26751,6.26517,6.26696,14000000.0
2005-12-21 12:17:00,6.26556,6.26599,6.2647,6.26599,13000000.0
2005-12-21 12:18:00,6.26515,6.26594,6.26473,6.26571,10000000.0
2005-12-21 12:19:00,6.26388,6.26535,6.26388,6.26535,11000000.0
2005-12-21 12:20:00,6.26439,6.26535,6.26401,6.26535,8000000.0
2005-12-21 12:21:00,6.26533,6.26648,6.26477,6.26595,20000000.0
2005-12-21 12:22:00,6.26658,6.26875,6.2656,6.2656,14000000.0
2005-12-21 12:23:00,6.2652,6.2671,6.26489,6.26635,11000000.0
2005-12-21 12:24:00,6.26654,6.26701,6.26511,6.26592,17000000.0
2005-12-21 12:25:00,6.26664,6.26666,6.26529,6.26529,12000000.0
2005-12-21 12:26:00,6.26487,6.26586,6.26487,6.2658,7000000.0
2005-12-21 12:27:00,6.26604,6.26669,6.2656,6.26648,7000000.0
2005-12-21 12:28:00,6.26673,6.26783,6.26629,6.2663,19000000.0
2005-12-21 12:29:00,6.26642,6.26799,6.26641,6.26641,12000000.0
2005-12-21 12:30:00,6.26624,6.26754,6.26624,6.26754,10000000.0
2005-12-21 12:31:00,6.268,6.26874,6.26713,6.26795,12000000.0
2005-12-21 12:32:00,6.26792,6.2682,6.26697,6.26813,12000000.0
2005-12-21 12:33:00,6.26849,6.26849,6.26664,6.26755,15000000.0
2005-12-21 12:34:00,6.26733,6.26758,6.26639,6.26741,12000000.0
2005-12-21 12:35:00,6.26652,6.26742,6.2658,6.26662,12000000.0
2005-12-21 12:36:00,6.26599,6.26709,6.26578,6.26663,15000000.0
2005-12-21 12:37:00,6.26604,6.26658,6.2656,6.26632,8000000.0
2005-12-21 12:38:00,6.26659,6.26684,6.26566,6.26646,15000000.0
2005-12-21 12:39:00,6.26632,6.26719,6.2657,6.26618,14000000.0
2005-12-21 12:40:00,6.26692,6.26769,6.26599,6.26677,18000000.0
2005-12-21 12:41:00,6.2669,6.2675,6.26649,6.26665,11000000.0
2005-12-21 12:42:00,6.26681,6.26876,6.26681,6.26876,17000000.0
2005-12-21 12:43:00,6.26905,6.2696,6.26789,6.2681,11000000.0
2005-12-21 12:44:00,6.26962,6.26969,6.26775,6.26775,13000000.0
2005-12-21 12:45:00,6.2675,6.26957,6.2675,6.26886,10000000.0
2005-12-21 12:46:00,6.2687,6.26996,6.26867,6.26952,20000000.0
2005-12-21 12:47:00,6.27008,6.2708,6.26972,6.26994,10000000.0
2005-12-21 12:48:00,6.26892,6.26929,6.26826,6.26868,10000000.0
2005-12-21 12:49:00,6.26882,6.26903,6.26759,6.26903,15000000.0
2005-12-21 12:50:00,6.26906,6.26974,6.2684,6.26915,14000000.0
2005-12-21 12:51:00,6.26928,6.26991,6.26818,6.26971,14000000.0
2005-12-21 12:52:00,6.26969,6.27005,6.26868,6.26948,9000000.0
2005-12-21 12:53:00,6.27041,6.27136,6.26983,6.27076,9000000.0
2005-12-21 12:54:00,6.27053,6.27094,6.26896,6.26941,20000000.0
2005-12-21 12:55:00,6.26935,6.26984,6.26875,6.26894,12000000.0
2005-12-21 12:56:00,6.26867,6.2693,6.26833,6.26906,7000000.0
2005-12-21 12:57:00,6.26832,6.26832,6.26672,6.2671,13000000.0
2005-12-21 12:58:00,6.26822,6.27008,6.26726,6.26835,16000000.0
2005-12-21 12:59:00,6.26662,6.2682,6.26662,6.2682,14000000.0
2005-12-21 13:00:00,6.2678,6.26898,6.26766,6.26872,12000000.0
2005-12-21 13:01:00,6.26871,6.27061,6.26743,6.26913,17000000.0
2005-12-21 13:02:00,6.26956,6.27009,6.26909,6.26949,10000000.0
2005-12-21 13:03:00,6.26936,6.27009,6.26829,6.26953,22000000.0
2005-12-21 13:04:00,6.27034,6.27125,6.2701,6.27116,20000000.0
2005-12-21 13:05:00,6.27179,6.27259,6.27112,6.27176,14000000.0
2005-12-21 13:06:00,6.27106,6.27155,6.26937,6.27138,17000000.0
2005-12-21 13:07:00,6.27045,6.2711,6.26964,6.27103,22000000.0
2005-12-21 13:08:00,6.27093,6.27241,6.27093,6.27201,12000000.0
2005-12-21 13:09:00,6.27272,6.27285,6.27111,6.27116,12000000.0
2005-12-21 13:10:00,6.2714,6.27195,6.27038,6.27142,20000000.0
2005-12-21 13:11:00,6.27172,6.27329,6.27152,6.27329,12000000.0
2005-12-21 13:12:00,6.27281,6.27327,6.27147,6.27327,16000000.0
2005-12-21 13:13:00,6.2737,6.27724,6.27237,6.27558,14000000.0
2005-12-21 13:14:00,6.27757,6.27757,6.27537,6.27637,17000000.0
2005-12-21 13:15:00,6.27563,6.27728,6.27516,6.27709,7000000.0
2005-12-21 13:16:00,6.27711,6.27745,6.27594,6.2766,9000000.0
2005-12-21 13:17:00,6.27502,6.27571,6.27437,6.27437,15000000.0
2005-12-21 13:18:00,6.2744,6.27626,6.2744,6.27564,17000000.0
2005-12-21 13:19:00,6.27586,6.27686,6.27482,6.27635,15000000.0
2005-12-21 13:20:00,6.27664,6.27714,6.27561,6.27651,12000000.0
2005-12-21 13:21:00,6.27604,6.27615,6.27494,6.27508,24000000.0
2005-12-21 13:22:00,6.27612,6.27612,6.27414,6.27476,12000000.0
2005-12-21 13:23:00,6.27423,6.27423,6.27253,6.27379,12000000.0
2005-12-21 13:24:00,6.27402,6.27402,6.27151,6.27318,18000000.0
2005-12-21 13:25:00,6.27257,6.27451,6.27109,6.27109,12000000.0
2005-12-21 13:26:00,6.27086,6.27231,6.27057,6.27194,12000000.0
2005-12-21 13:27:00,6.2721,6.27269,6.27166,6.27256,9000000.0
2005-12-21 13:28:00,6.27234,6.27364,6.27229,6.27364,15000000.0
2005-12-21 13:29:00,6.27342,6.27384,6.27199,6.27324,14000000.0
2005-12-21 13:30:00,6.27345,6.27383,6.27247,6.27314,11000000.0
2005-12-21 13:31:00,6.27271,6.27336,6.27202,6.27306,11000000.0
2005-12-21 13:32:00,6.27261,6.27341,6.27179,6.27277,8000000.0
2005-12-21 13:33:00,6.27206,6.27319,6.27155,6.27319,14000000.0
2005-12-21 13:34:00,6.27271,6.273,6.27227,6.273,11000000.0
2005-12-21 13:35:00,6.27238,6.2733,6.27171,6.27323,16000000.0
2005-12-21 13:36:00,6.27254,6.27334,6.27254,6.27315,8000000.0
2005-12-21 13:37:00,6.27277,6.27416,6.26886,6.27416,17000000.0
2005-12-21 13:38:00,6.27411,6.2742,6.27281,6.27281,14000000.0
2005-12-21 13:39:00,6.27284,6.27414,6.27284,6.27353,10000000.0
2005-12-21 13:40:00,6.27365,6.27419,6.27347,6.27382,8000000.0
2005-12-21 13:41:00,6.27315,6.27459,6.27207,6.27418,11000000.0
2005-12-21 13:42:00,6.27357,6.27472,6.27292,6.27292,14000000.0
2005-12-21 13:43:00,6.27307,6.27502,6.27307,6.2743,11000000.0
2005-12-21 13:44:00,6.27447,6.27472,6.27352,6.27472,11000000.0
2005-12-21 13:45:00,6.27557,6.27638,6.27409,6.27593,14000000.0
2005-12-21 13:46:00,6.27657,6.27657,6.27485,6.27569,11000000.0
2005-12-21 13:47:00,6.27544,6.27609,6.27452,6.27509,13000000.0
2005-12-21 13:48:00,6.27502,6.27541,6.27423,6.27468,14000000.0
2005-12-21 13:49:00,6.27424,6.27543,6.27341,6.27463,12000000.0
2005-12-21 13:50:00,6.27475,6.27533,6.27401,6.27533,16000000.0
2005-12-21 13:51:00,6.27509,6.27544,6.27433,6.27481,14000000.0
2005-12-21 13:52:00,6.27517,6.2756,6.27416,6.27507,10000000.0
2005-12-21 13:53:00,6.27427,6.27541,6.27365,6.2739,10000000.0
2005-12-21 13:54:00,6.27454,6.27499,6.27353,6.27447,8000000.0
2005-12-21 13:55:00,6.2748,6.27562,6.27418,6.27542,13000000.0
2005-12-21 13:56:00,6.27557,6.27578,6.27367,6.27558,17000000.0
2005-12-21 13:57:00,6.2751,6.276,6.27473,6.27486,13000000.0
2005-12-21 13:58:00,6.27368,6.27368,6.26971,6.26971,7000000.0
2005-12-21 13:59:00,6.26939,6.27508,6.26939,6.27508,9000000.0
2005-12-21 14:00:00,6.27487,6.27561,6.27417,6.27561,7000000.0
2005-12-21 14:01:00,6.27583,6.27678,6.27534,6.27573,11000000.0
2005-12-21 14:02:00,6.2755,6.27644,6.27538,6.27633,19000000.0
2005-12-21 14:03:00,6.27617,6.27664,6.27574,6.27664,13000000.0
2005-12-21 14:04:00,6.27585,6.27619,6.27491,6.27545,22000000.0
2005-12-21 14:05:00,6.27517,6.27607,6.27451,6.27494,17000000.0
2005-12-21 14:06:00,6.27537,6.27657,6.2749,6.27614,11000000.0
2005-12-21 14:07:00,6.27647,6.27647,6.27522,6.2755,9000000.0
2005-12-21 14:08:00,6.27695,6.27695,6.27533,6.27533,11000000.0
2005-12-21 14:09:00,6.27562,6.27606,6.27503,6.27577,12000000.0
2005-12-21 14:10:00,6.27533,6.27672,6.2747,6.2747,13000000.0
2005-12-21 14:11:00,6.27519,6.27707,6.27519,6.27707,14000000.0
2005-12-21 14:12:00,6.27705,6.27705,6.27496,6.27624,11000000.0
2005-12-21 14:13:00,6.27627,6.27672,6.27591,6.27591,11000000.0
2005-12-21 14:14:00,6.27565,6.27596,6.27515,6.27596,7000000.0
2005-12-21 14:15:00,6.27585,6.27637,6.27494,6.27494,14000000.0
2005-12-21 14:16:00,6.27607,6.27644,6.27469,6.27589,13000000.0
2005-12-21 14:17:00,6.27621,6.27912,6.27578,6.27834,22000000.0
2005-12-21 14:18:00,6.27977,6.28292,6.27977,6.28233,15000000.0
2005-12-21 14:19:00,6.28313,6.28428,6.28305,6.28406,12000000.0
2005-12-21 14:20:00,6.28248,6.28368,6.28248,6.28368,7000000.0
2005-12-21 14:21:00,6.28282,6.28317,6.28194,6.28276,13000000.0
2005-12-21 14:22:00,6.28161,6.2827,6.28138,6.2827,8000000.0
2005-12-21 14:23:00,6.28233,6.28301,6.28171,6.28301,11000000.0
2005-12-21 14:24:00,6.28266,6.28266,6.28186,6.28191,13000000.0
2005-12-21 14:25:00,6.28224,6.28237,6.28078,6.28109,15000000.0
2005-12-21 14:26:00,6.28129,6.28136,6.28014,6.28088,8000000.0
2005-12-21 14:27:00,6.28083,6.28169,6.2805,6.28085,10000000.0
2005-12-21 14:28:00,6.28103,6.2814,6.28018,6.28018,11000000.0
2005-12-21 14:29:00,6.27984,6.28175,6.27984,6.28175,21000000.0
2005-12-21 14:30:00,6.28096,6.28151,6.2797,6.28046,11000000.0
2005-12-21 14:31:00,6.27942,6.28076,6.27854,6.28041,17000000.0
2005-12-21 14:32:00,6.28046,6.28087,6.27913,6.2794,15000000.0
2005-12-21 14:33:00,6.27889,6.28016,6.27844,6.28016,8000000.0
2005-12-21 14:34:00,6.28017,6.28067,6.27935,6.28067,9000000.0
2005-12-21 14:35:00,6.28078,6.28175,6.28069,6.28122,11000000.0
2005-12-21 14:36:00,6.28065,6.28065,6.27902,6.27902,15000000.0
2005-12-21 14:37:00,6.27826,6.27859,6.27762,6.27859,8000000.0
2005-12-21 14:38:00,6.27894,6.27925,6.27849,6.27904,10000000.0
2005-12-21 14:39:00,6.27823,6.27886,6.27693,6.27774,19000000.0
2005-12-21 14:40:00,6.27749,6.27811,6.27689,6.27773,15000000.0
2005-12-21 14:41:00,6.27683,6.27717,6.27499,6.27506,15000000.0
2005-12-21 14:42:00,6.27448,6.27565,6.27376,6.2747,17000000.0
2005-12-21 14:43:00,6.27599,6.27764,6.27522,6.27687,15000000.0
2005-12-21 14:44:00,6.27712,6.27755,6.2754,6.27547,15000000.0
2005-12-21 14:45:00,6.27552,6.27711,6.27552,6.27679,9000000.0
2005-12-21 14:46:00,6.27629,6.27629,6.27522,6.27522,11000000.0
2005-12-21 14:47:00,6.27606,6.27712,6.2757,6.27599,12000000.0
2005-12-21 14:48:00,6.27663,6.27999,6.27663,6.27727,12000000.0
2005-12-21 14:49:00,6.27727,6.27727,6.27551,6.2756,12000000.0
2005-12-21 14:50:00,6.27608,6.27608,6.27411,6.27605,15000000.0
2005-12-21 14:51:00,6.27636,6.27647,6.27421,6.27421,10000000.0
2005-12-21 14:52:00,6.27405,6.2759,6.27405,6.27535,13000000.0
2005-12-21 14:53:00,6.27608,6.27825,6.27493,6.2762,13000000.0
2005-12-21 14:54:00,6.27496,6.27507,6.27371,6.27473,9000000.0
2005-12-21 14:55:00,6.27467,6.27488,6.27263,6.27263,16000000.0
2005-12-21 14:56:00,6.27265,6.27428,6.27265,6.27295,15000000.0
2005-12-21 14:57:00,6.27269,6.27447,6.27269,6.2739,15000000.0
2005-12-21 14:58:00,6.27325,6.27479,6.27305,6.27478,11000000.0
2005-12-21 14:59:00,6.27465,6.27539,6.2741,6.27485,14000000.0
2005-12-21 15:00:00,6.27476,6.27512,6.27379,6.27455,18000000.0
2005-12-21 15:01:00,6.27435,6.27584,6.27392,6.27445,12000000.0
2005-12-21 15:02:00,6.27485,6.2762,6.27485,6.27591,7000000.0
2005-12-21 15:03:00,6.27597,6.27685,6.27537,6.27637,18000000.0
2005-12-21 15:04:00,6.27666,6.2789,6.27666,6.27767,21000000.0
2005-12-21 15:05:00,6.27754,6.27873,6.27715,6.27742,13000000.0
2005-12-21 15:06:00,6.27708,6.27727,6.27517,6.27563,14000000.0
2005-12-21 15:07:00,6.27649,6.27688,6.2755,6.2766,22000000.0
2005-12-21 15:08:00,6.27752,6.2785,6.27692,6.2785,10000000.0
2005-12-21 15:09:00,6.27802,6.27802,6.2762,6.2767,9000000.0
2005-12-21 15:10:00,6.27751,6.27817,6.27661,6.27769,14000000.0
2005-12-21 15:11:00,6.27801,6.27866,6.27661,6.27793,12000000.0
2005-12-21 15:12:00,6.27791,6.27791,6.27639,6.27713,13000000.0
2005-12-21 15:13:00,6.27749,6.27783,6.27611,6.27611,12000000.0
2005-12-21 15:14:00,6.27642,6.27687,6.2754,6.2754,10000000.0
2005-12-21 15:15:00,6.27549,6.27589,6.27446,6.27539,16000000.0
2005-12-21 15:16:00,6.27485,6.27668,6.27468,6.27638,15000000.0
2005-12-21 15:17:00,6.27743,6.27829,6.2767,6.27715,14000000.0
2005-12-21 15:18:00,6.27691,6.27846,6.27691,6.27842,12000000.0
2005-12-21 15:19:00,6.27871,6.27871,6.27729,6.27729,11000000.0
2005-12-21 15:20:00,6.27768,6.27929,6.27768,6.27929,14000000.0
2005-12-21 15:21:00,6.27867,6.279,6.27751,6.27796,14000000.0
2005-12-21 15:22:00,6.27835,6.27862,6.27761,6.27826,10000000.0
2005-12-21 15:23:00,6.27811,6.27812,6.27609,6.27609,11000000.0
2005-12-21 15:24:00,6.27671,6.27756,6.27639,6.27701,10000000.0
2005-12-21 15:25:00,6.27732,6.27857,6.27639,6.27857,16000000.0
2005-12-21 15:26:00,6.27836,6.27872,6.27675,6.27712,15000000.0
2005-12-21 15:27:00,6.27704,6.27726,6.27619,6.27722,10000000.0
2005-12-21 15:28:00,6.27751,6.27793,6.27616,6.27616,11000000.0
2005-12-21 15:29:00,6.27643,6.27711,6.27578,6.27711,19000000.0
2005-12-21 15:30:00,6.27704,6.27704,6.27452,6.27514,10000000.0
2005-12-21 15:31:00,6.27515,6.27515,6.27312,6.27388,14000000.0
2005-12-21 15:32:00,6.27432,6.27565,6.27287,6.27304,12000000.0
2005-12-21 15:33:00,6.27443,6.27512,6.273,6.27429,20000000.0
2005-12-21 15:34:00,6.2747,6.27535,6.27379,6.27475,12000000.0
2005-12-21 15:35:00,6.27629,6.27729,6.27428,6.27729,12000000.0
2005-12-21 15:36:00,6.27705,6.27705,6.27584,6.27627,10000000.0
2005-12-21 15:37:00,6.27627,6.27723,6.27511,6.27604,10000000.0
2005-12-21 15:38:00,6.27581,6.2764,6.27479,6.2764,13000000.0
2005-12-21 15:39:00,6.27529,6.27645,6.2751,6.2762,7000000.0
2005-12-21 15:40:00,6.27673,6.27746,6.2761,6.27731,10000000.0
2005-12-21 15:41:00,6.27742,6.27742,6.27605,6.27605,9000000.0
2005-12-21 15:42:00,6.27582,6.27733,6.27562,6.27701,13000000.0
2005-12-21 15:43:00,6.27709,6.27714,6.2758,6.27672,16000000.0
2005-12-21 15:44:00,6.27732,6.27796,6.27633,6.27667,14000000.0
2005-12-21 15:45:00,6.27738,6.27738,6.27551,6.27551,15000000.0
2005-12-21 15:46:00,6.27601,6.27848,6.27567,6.27839,13000000.0
2005-12-21 15:47:00,6.27993,6.28147,6.27893,6.28147,9000000.0
2005-12-21 15:48:00,6.28203,6.28339,6.28179,6.28222,21000000.0
2005-12-21 15:49:00,6.28269,6.28302,6.28203,6.28225,23000000.0
2005-12-21 15:50:00,6.28198,6.28264,6.28101,6.28134,12000000.0
2005-12-21 15:51:00,6.28166,6.28242,6.28049,6.28049,19000000.0
2005-12-21 15:52:00,6.28126,6.28302,6.28054,6.28223,15000000.0
2005-12-21 15:53:00,6.28358,6.28554,6.28327,6.28514,14000000.0
2005-12-21 15:54:00,6.28457,6.28486,6.28337,6.28409,15000000.0
2005-12-21 15:55:00,6.28462,6.28462,6.28263,6.28285,12000000.0
2005-12-21 15:56:00,6.28282,6.28351,6.28149,6.28149,18000000.0
2005-12-21 15:57:00,6.28157,6.28362,6.28157,6.28249,10000000.0
2005-12-21 15:58:00,6.28238,6.28333,6.28223,6.28271,22000000.0
2005-12-21 15:59:00,6.28314,6.28338,6.2822,6.28265,12000000.0
2005-12-21 16:00:00,6.28286,6.28286,6.28099,6.28155,12000000.0
2005-12-21 16:01:00,6.28252,6.2828,6.28154,6.28158,12000000.0
2005-12-21 16:02:00,6.28159,6.28329,6.28159,6.28309,13000000.0
2005-12-21 16:03:00,6.28253,6.28459,6.28253,6.28459,13000000.0
2005-12-21 16:04:00,6.28475,6.28525,6.28428,6.28464,11000000.0
2005-12-21 16:05:00,6.28559,6.28583,6.28414,6.28436,9000000.0
2005-12-21 16:06:00,6.28532,6.2858,6.28442,6.28501,14000000.0
2005-12-21 16:07:00,6.28569,6.28619,6.28441,6.28569,15000000.0
2005-12-21 16:08:00,6.28596,6.28745,6.28497,6.28722,15000000.0
2005-12-21 16:09:00,6.28675,6.28856,6.28675,6.28681,17000000.0
2005-12-21 16:10:00,6.28642,6.28737,6.2849,6.28544,14000000.0
2005-12-21 16:11:00,6.28549,6.28549,6.28486,6.28525,9000000.0
2005-12-21 16:12:00,6.28549,6.28741,6.28547,6.28704,15000000.0
2005-12-21 16:13:00,6.28665,6.28706,6.28495,6.28495,14000000.0
2005-12-21 16:14:00,6.285,6.28705,6.285,6.28705,12000000.0
2005-12-21 16:15:00,6.28616,6.28648,6.28471,6.28484,14000000.0
2005-12-21 16:16:00,6.28669,6.28786,6.28614,6.28719,13000000.0
2005-12-21 16:17:00,6.28726,6.2875,6.28566,6.28626,18000000.0
2005-12-21 16:18:00,6.28649,6.28649,6.2854,6.28552,13000000.0
2005-12-21 16:19:00,6.28431,6.28599,6.28431,6.28573,8000000.0
2005-12-21 16:20:00,6.28603,6.28718,6.28531,6.28718,13000000.0
2005-12-21 16:21:00,6.287,6.2871,6.28482,6.28502,12000000.0
2005-12-21 16:22:00,6.28525,6.28553,6.28392,6.28392,11000000.0
2005-12-21 16:23:00,6.28421,6.28546,6.28421,6.2846,14000000.0
2005-12-21 16:24:00,6.28464,6.28671,6.28459,6.28671,15000000.0
2005-12-21 16:25:00,6.28715,6.28839,6.287,6.28829,11000000.0
2005-12-21 16:26:00,6.28825,6.28908,6.28768,6.28866,8000000.0
2005-12-21 16:27:00,6.28884,6.28884,6.28791,6.28854,10000000.0
2005-12-21 16:28:00,6.28749,6.28915,6.28749,6.28902,15000000.0
2005-12-21 16:29:00,6.28771,6.28913,6.28751,6.28751,7000000.0
2005-12-21 16:30:00,6.28759,6.2889,6.28628,6.28628,16000000.0
2005-12-21 16:31:00,6.28611,6.28711,6.2857,6.28584,14000000.0
2005-12-21 16:32:00,6.28573,6.28741,6.28553,6.28741,7000000.0
2005-12-21 16:33:00,6.28828,6.2923,6.28789,6.2923,8000000.0
2005-12-21 16:34:00,6.29566,6.29703,6.29508,6.29701,8000000.0
2005-12-21 16:35:00,6.29855,6.30285,6.29855,6.30277,9000000.0
2005-12-21 16:36:00,6.30153,6.30299,6.30127,6.30299,13000000.0
2005-12-21 16:37:00,6.30176,6.30439,6.30176,6.3033,18000000.0
2005-12-21 16:38:00,6.30172,6.30278,6.30077,6.30197,18000000.0
2005-12-21 16:39:00,6.30308,6.30414,6.30251,6.3039,20000000.0
2005-12-21 16:40:00,6.30239,6.30538,6.30239,6.3036,13000000.0
2005-12-21 16:41:00,6.30246,6.30702,6.30246,6.30627,20000000.0
2005-12-21 16:42:00,6.30713,6.30942,6.3047,6.30918,18000000.0
2005-12-21 16:43:00,6.30908,6.30968,6.30754,6.30867,15000000.0
2005-12-21 16:44:00,6.30799,6.30892,6.30797,6.30805,20000000.0
2005-12-21 16:45:00,6.30765,6.31101,6.30765,6.31099,13000000.0
2005-12-21 16:46:00,6.31114,6.31194,6.30978,6.31064,15000000.0
2005-12-21 16:47:00,6.31001,6.31037,6.30805,6.30938,8000000.0
2005-12-21 16:48:00,6.30751,6.30756,6.30648,6.3074,11000000.0
2005-12-21 16:49:00,6.30688,6.3072,6.30618,6.30685,12000000.0
2005-12-21 16:50:00,6.30573,6.30628,6.30504,6.30559,15000000.0
2005-12-21 16:51:00,6.30506,6.30537,6.30327,6.30362,18000000.0
2005-12-21 16:52:00,6.30353,6.30434,6.30309,6.30393,14000000.0
2005-12-21 16:53:00,6.3041,6.30436,6.30298,6.30404,8000000.0
2005-12-21 16:54:00,6.30356,6.30477,6.30335,6.3038,11000000.0
2005-12-21 16:55:00,6.30376,6.30398,6.30255,6.30255,12000000.0
2005-12-21 16:56:00,6.30296,6.30537,6.30239,6.30537,10000000.0
2005-12-21 16:57:00,6.30598,6.30761,6.3059,6.30761,8000000.0
2005-12-21 16:58:00,6.30803,6.30951,6.30769,6.30951,9000000.0
2005-12-21 16:59:00,6.31037,6.3107,6.31002,6.31002,13000000.0
2005-12-21 17:00:00,6.31082,6.31082,6.30752,6.30872,11000000.0
2005-12-21 17:01:00,6.30701,6.30826,6.30549,6.30826,12000000.0
2005-12-21 17:02:00,6.3082,6.30868,6.30627,6.30662,10000000.0
2005-12-21 17:03:00,6.30724,6.30756,6.30514,6.30514,16000000.0
2005-12-21 17:04:00,6.30514,6.30657,6.30437,6.30437,13000000.0
2005-12-21 17:05:00,6.30455,6.3096,6.30455,6.30879,16000000.0
2005-12-21 17:06:00,6.30856,6.30936,6.30722,6.30929,12000000.0
2005-12-21 17:07:00,6.30841,6.30881,6.3075,6.3079,8000000.0
2005-12-21 17:08:00,6.30822,6.3092,6.30634,6.30907,21000000.0
2005-12-21 17:09:00,6.3084,6.3084,6.30504,6.30599,16000000.0
2005-12-21 17:10:00,6.30613,6.30766,6.30613,6.30762,11000000.0
2005-12-21 17:11:00,6.3072,6.30763,6.3066,6.30739,11000000.0
2005-12-21 17:12:00,6.30587,6.30718,6.30587,6.30635,9000000.0
2005-12-21 17:13:00,6.30691,6.30855,6.30691,6.30802,9000000.0
2005-12-21 17:14:00,6.30779,6.30902,6.30756,6.30902,17000000.0
2005-12-21 17:15:00,6.30829,6.30943,6.30829,6.30942,11000000.0
2005-12-21 17:16:00,6.30957,6.30982,6.30767,6.30829,15000000.0
2005-12-21 17:17:00,6.30841,6.31069,6.30826,6.30951,13000000.0
2005-12-21 17:18:00,6.30736,6.30854,6.30716,6.30784,15000000.0
2005-12-21 17:19:00,6.30779,6.30953,6.30779,6.30918,17000000.0
2005-12-21 17:20:00,6.30899,6.30947,6.30782,6.30947,12000000.0
2005-12-21 17:21:00,6.30958,6.30974,6.30741,6.30773,7000000.0
2005-12-21 17:22:00,6.30804,6.30822,6.30654,6.3074,14000000.0
2005-12-21 17:23:00,6.30857,6.30894,6.30778,6.30874,13000000.0
2005-12-21 17:24:00,6.30758,6.30992,6.30758,6.30992,9000000.0
2005-12-21 17:25:00,6.31011,6.31011,6.30923,6.30923,11000000.0
2005-12-21 17:26:00,6.30868,6.30987,6.30866,6.3092,16000000.0
2005-12-21 17:27:00,6.30959,6.3117,6.30922,6.3117,9000000.0
2005-12-21 17:28:00,6.31261,6.31323,6.31123,6.31278,15000000.0
2005-12-21 17:29:00,6.31177,6.31287,6.31159,6.31236,11000000.0
2005-12-21 17:30:00,6.31324,6.31324,6.31187,6.31219,19000000.0
2005-12-21 17:31:00,6.31329,6.31354,6.31198,6.31287,11000000.0
2005-12-21 17:32:00,6.31304,6.3131,6.3122,6.3131,9000000.0
2005-12-21 17:33:00,6.31215,6.31246,6.31076,6.31134,10000000.0
2005-12-21 17:34:00,6.31083,6.31084,6.30917,6.31004,14000000.0
2005-12-21 17:35:00,6.31007,6.31007,6.30886,6.30917,13000000.0
2005-12-21 17:36:00,6.30864,6.3087,6.30757,6.3082,11000000.0
2005-12-21 17:37:00,6.30749,6.30796,6.30638,6.30741,15000000.0
2005-12-21 17:38:00,6.30728,6.30795,6.30585,6.30645,17000000.0
2005-12-21 17:39:00,6.3063,6.30757,6.3054,6.30629,8000000.0
2005-12-21 17:40:00,6.30558,6.30558,6.30402,6.30443,12000000.0
2005-12-21 17:41:00,6.30496,6.30577,6.30329,6.30552,21000000.0
2005-12-21 17:42:00,6.30655,6.30778,6.30594,6.30756,13000000.0
2005-12-21 17:43:00,6.30765,6.30767,6.3066,6.30766,11000000.0
2005-12-21 17:44:00,6.30729,6.3082,6.30672,6.3074,19000000.0
2005-12-21 17:45:00,6.3079,6.30799,6.30644,6.30761,10000000.0
2005-12-21 17:46:00,6.30679,6.30727,6.3049,6.30657,13000000.0
2005-12-21 17:47:00,6.30588,6.30588,6.30293,6.30293,9000000.0
2005-12-21 17:48:00,6.30318,6.30399,6.30288,6.3037,14000000.0
2005-12-21 17:49:00,6.3034,6.30437,6.30315,6.304,14000000.0
2005-12-21 17:50:00,6.30494,6.30642,6.304,6.30599,17000000.0
2005-12-21 17:51:00,6.3066,6.30822,6.30658,6.30787,13000000.0
2005-12-21 17:52:00,6.30809,6.3094,6.30766,6.30928,24000000.0
2005-12-21 17:53:00,6.30861,6.30922,6.30663,6.30663,16000000.0
2005-12-21 17:54:00,6.30744,6.30752,6.30614,6.30684,16000000.0
2005-12-21 17:55:00,6.30577,6.30745,6.30577,6.30731,13000000.0
2005-12-21 17:56:00,6.308,6.30892,6.30705,6.30861,15000000.0
2005-12-21 17:57:00,6.30824,6.30935,6.30749,6.30779,10000000.0
2005-12-21 17:58:00,6.3081,6.30834,6.30687,6.3081,15000000.0
2005-12-21 17:59:00,6.30797,6.30808,6.30601,6.30713,13000000.0
2005-12-21 18:00:00,6.30748,6.30803,6.30727,6.30773,7000000.0
2005-12-21 18:01:00,6.30798,6.30899,6.30788,6.30862,18000000.0
2005-12-21 18:02:00,6.30778,6.30914,6.30721,6.30846,17000000.0
2005-12-21 18:03:00,6.30769,6.30769,6.30586,6.30729,16000000.0
2005-12-21 18:04:00,6.30573,6.30638,6.30539,6.30578,14000000.0
2005-12-21 18:05:00,6.30597,6.30633,6.30508,6.30558,13000000.0
2005-12-21 18:06:00,6.30564,6.3069,6.30559,6.30637,18000000.0
2005-12-21 18:07:00,6.30682,6.30684,6.30532,6.30668,12000000.0
2005-12-21 18:08:00,6.30616,6.30659,6.305,6.305,18000000.0
2005-12-21 18:09:00,6.30485,6.30686,6.30485,6.30686,12000000.0
2005-12-21 18:10:00,6.30698,6.30702,6.30512,6.30662,13000000.0
2005-12-21 18:11:00,6.30606,6.30622,6.30462,6.30586,10000000.0
2005-12-21 18:12:00,6.30621,6.30742,6.30438,6.30438,11000000.0
2005-12-21 18:13:00,6.30413,6.30531,6.30363,6.30424,14000000.0
2005-12-21 18:14:00,6.30319,6.3043,6.3029,6.3043,10000000.0
2005-12-21 18:15:00,6.30429,6.30429,6.30309,6.30385,10000000.0
2005-12-21 18:16:00,6.30411,6.30525,6.30376,6.30507,9000000.0
2005-12-21 18:17:00,6.304,6.30522,6.30293,6.30293,18000000.0
2005-12-21 18:18:00,6.30326,6.30506,6.30326,6.30417,14000000.0
2005-12-21 18:19:00,6.30462,6.30509,6.30399,6.30509,10000000.0
2005-12-21 18:20:00,6.30498,6.30509,6.30403,6.30429,15000000.0
2005-12-21 18:21:00,6.30518,6.30671,6.30506,6.30531,18000000.0
2005-12-21 18:22:00,6.30535,6.30617,6.30477,6.30617,14000000.0
2005-12-21 18:23:00,6.30684,6.30742,6.30536,6.30614,7000000.0
2005-12-21 18:24:00,6.30703,6.30779,6.30632,6.30779,9000000.0
2005-12-21 18:25:00,6.30836,6.30836,6.30704,6.30796,13000000.0
2005-12-21 18:26:00,6.3066,6.30789,6.30627,6.30658,16000000.0
2005-12-21 18:27:00,6.30702,6.30797,6.30654,6.3074,14000000.0
2005-12-21 18:28:00,6.30763,6.30763,6.30575,6.30725,13000000.0
2005-12-21 18:29:00,6.3081,6.3081,6.30681,6.3076,11000000.0
2005-12-21 18:30:00,6.30794,6.30826,6.30698,6.30758,16000000.0
2005-12-21 18:31:00,6.30757,6.30941,6.3073,6.30803,12000000.0
2005-12-21 18:32:00,6.30674,6.30738,6.3058,6.30696,11000000.0
2005-12-21 18:33:00,6.30778,6.30836,6.30703,6.30755,13000000.0
2005-12-21 18:34:00,6.30711,6.3079,6.30647,6.30712,13000000.0
2005-12-21 18:35:00,6.3083,6.30882,6.30658,6.30789,18000000.0
2005-12-21 18:36:00,6.30695,6.30695,6.30514,6.30591,18000000.0
2005-12-21 18:37:00,6.30513,6.30608,6.30437,6.30521,18000000.0
2005-12-21 18:38:00,6.30458,6.30606,6.30458,6.3056,11000000.0
2005-12-21 18:39:00,6.30452,6.3063,6.30452,6.3063,11000000.0
2005-12-21 18:40:00,6.30671,6.307,6.30611,6.30611,14000000.0
2005-12-21 18:41:00,6.30647,6.30771,6.30638,6.30771,16000000.0
2005-12-21 18:42:00,6.30801,6.31002,6.30801,6.30821,14000000.0
2005-12-21 18:43:00,6.309,6.31084,6.30872,6.31084,10000000.0
2005-12-21 18:44:00,6.31095,6.3112,6.30971,6.31026,13000000.0
2005-12-21 18:45:00,6.31074,6.3114,6.30959,6.31059,13000000.0
2005-12-21 18:46:00,6.31106,6.31122,6.3101,6.31106,12000000.0
2005-12-21 18:47:00,6.31094,6.31116,6.30954,6.30996,14000000.0
2005-12-21 18:48:00,6.30935,6.30935,6.30718,6.30887,15000000.0
2005-12-21 18:49:00,6.30809,6.30809,6.30632,6.30632,12000000.0
2005-12-21 18:50:00,6.30686,6.30751,6.30644,6.3066,9000000.0
2005-12-21 18:51:00,6.30653,6.30682,6.30497,6.30673,17000000.0
2005-12-21 18:52:00,6.30719,6.30719,6.30591,6.30613,9000000.0
2005-12-21 18:53:00,6.30606,6.30698,6.30515,6.30575,14000000.0
2005-12-21 18:54:00,6.30478,6.30594,6.30416,6.3056,14000000.0
2005-12-21 18:55:00,6.3058,6.30602,6.30505,6.30594,10000000.0
2005-12-21 18:56:00,6.30527,6.3055,6.30466,6.30524,16000000.0
2005-12-21 18:57:00,6.30612,6.3063,6.30459,6.3057,17000000.0
2005-12-21 18:58:00,6.30588,6.30655,6.30517,6.30655,14000000.0
2005-12-21 18:59:00,6.30608,6.30672,6.30558,6.30642,14000000.0
2005-12-21 19:00:00,6.30646,6.30726,6.30549,6.30579,15000000.0
2005-12-21 19:01:00,6.30652,6.30737,6.30648,6.30725,15000000.0
2005-12-21 19:02:00,6.30723,6.30723,6.30614,6.30675,14000000.0
2005-12-21 19:03:00,6.30562,6.30637,6.30489,6.30551,14000000.0
2005-12-21 19:04:00,6.3056,6.30713,6.30526,6.30575,12000000.0
2005-12-21 19:05:00,6.30668,6.30742,6.30506,6.3066,15000000.0
2005-12-21 19:06:00,6.30682,6.30691,6.3061,6.30633,16000000.0
2005-12-21 19:07:00,6.30595,6.30713,6.30558,6.30558,20000000.0
2005-12-21 19:08:00,6.30572,6.3069,6.30572,6.30661,8000000.0
2005-12-21 19:09:00,6.30701,6.30732,6.30598,6.30615,17000000.0
2005-12-21 19:10:00,6.30686,6.30686,6.30561,6.30606,9000000.0
2005-12-21 19:11:00,6.30581,6.30629,6.30497,6.30601,16000000.0
2005-12-21 19:12:00,6.30529,6.30663,6.30513,6.30663,13000000.0
2005-12-21 19:13:00,6.30634,6.30774,6.30576,6.30774,10000000.0
2005-12-21 19:14:00,6.30802,6.30802,6.30595,6.30595,20000000.0
2005-12-21 19:15:00,6.30592,6.30699,6.30565,6.30685,12000000.0
2005-12-21 19:16:00,6.30648,6.30648,6.3049,6.30547,8000000.0
2005-12-21 19:17:00,6.30605,6.30677,6.30522,6.3053,18000000.0
2005-12-21 19:18:00,6.30649,6.30666,6.30562,6.30658,11000000.0
2005-12-21 19:19:00,6.30611,6.30675,6.30584,6.30667,12000000.0
2005-12-21 19:20:00,6.30611,6.30638,6.30533,6.30533,14000000.0
2005-12-21 19:21:00,6.30622,6.30622,6.30463,6.30545,13000000.0
2005-12-21 19:22:00,6.30622,6.30641,6.3052,6.30598,12000000.0
2005-12-21 19:23:00,6.30604,6.3067,6.3057,6.3057,14000000.0
2005-12-21 19:24:00,6.30582,6.30729,6.30582,6.30729,19000000.0
2005-12-21 19:25:00,6.3078,6.30848,6.30744,6.30758,8000000.0
2005-12-21 19:26:00,6.30656,6.30844,6.30656,6.30836,7000000.0
2005-12-21 19:27:00,6.3076,6.30854,6.30671,6.30671,20000000.0
2005-12-21 19:28:00,6.30611,6.30749,6.30611,6.30715,17000000.0
2005-12-21 19:29:00,6.30649,6.30879,6.30649,6.30879,10000000.0
2005-12-21 19:30:00,6.30793,6.30861,6.30713,6.30809,15000000.0
2005-12-21 19:31:00,6.30775,6.30818,6.30689,6.30749,11000000.0
2005-12-21 19:32:00,6.30674,6.30793,6.30673,6.30739,9000000.0
2005-12-21 19:33:00,6.3061,6.30816,6.30603,6.30603,14000000.0
2005-12-21 19:34:00,6.30636,6.30813,6.30629,6.30719,17000000.0
2005-12-21 19:35:00,6.30693,6.30763,6.30684,6.30763,8000000.0
2005-12-21 19:36:00,6.30819,6.30926,6.30709,6.30802,15000000.0
2005-12-21 19:37:00,6.30824,6.30847,6.30774,6.308,8000000.0
2005-12-21 19:38:00,6.30827,6.30885,6.30739,6.30803,15000000.0
2005-12-21 19:39:00,6.30755,6.30875,6.30753,6.30857,17000000.0
2005-12-21 19:40:00,6.30832,6.30833,6.30724,6.30726,16000000.0
2005-12-21 19:41:00,6.3071,6.3079,6.30671,6.3079,11000000.0
2005-12-21 19:42:00,6.30794,6.3082,6.30676,6.30676,15000000.0
2005-12-21 19:43:00,6.30777,6.30777,6.3061,6.30742,14000000.0
2005-12-21 19:44:00,6.30809,6.30838,6.307,6.30797,14000000.0
2005-12-21 19:45:00,6.3073,6.30948,6.3073,6.30889,15000000.0
2005-12-21 19:46:00,6.30747,6.30807,6.30705,6.30789,15000000.0
2005-12-21 19:47:00,6.30773,6.30864,6.30736,6.30742,16000000.0
2005-12-21 19:48:00,6.30875,6.30974,6.3083,6.3083,16000000.0
2005-12-21 19:49:00,6.3072,6.3097,6.3072,6.30923,8000000.0
2005-12-21 19:50:00,6.3093,6.31162,6.3093,6.31156,9000000.0
2005-12-21 19:51:00,6.31186,6.31218,6.30939,6.30989,19000000.0
2005-12-21 19:52:00,6.30855,6.30931,6.30789,6.30931,11000000.0
2005-12-21 19:53:00,6.30948,6.31034,6.30849,6.30922,14000000.0
2005-12-21 19:54:00,6.30831,6.30885,6.30741,6.30804,18000000.0
2005-12-21 19:55:00,6.30748,6.30788,6.30683,6.30755,13000000.0
2005-12-21 19:56:00,6.30668,6.30725,6.30644,6.30691,10000000.0
2005-12-21 19:57:00,6.30673,6.30736,6.30655,6.30674,16000000.0
2005-12-21 19:58:00,6.30693,6.30756,6.30644,6.30732,15000000.0
2005-12-21 19:59:00,6.3077,6.30815,6.30654,6.30655,14000000.0
2005-12-21 20:00:00,6.30652,6.30699,6.30634,6.30679,11000000.0
2005-12-21 20:01:00,6.30641,6.30659,6.30574,6.30639,24000000.0
2005-12-21 20:02:00,6.30606,6.30645,6.3053,6.30585,11000000.0
2005-12-21 20:03:00,6.30589,6.30625,6.30538,6.30578,11000000.0
2005-12-21 20:04:00,6.307,6.307,6.30552,6.30645,10000000.0
2005-12-21 20:05:00,6.30606,6.30698,6.30495,6.30532,17000000.0
2005-12-21 20:06:00,6.30552,6.30575,6.3047,6.3053,10000000.0
2005-12-21 20:07:00,6.30616,6.30616,6.30242,6.30242,14000000.0
2005-12-21 20:08:00,6.30176,6.30193,6.30016,6.30074,13000000.0
2005-12-21 20:09:00,6.301,6.30164,6.30051,6.30051,11000000.0
2005-12-21 20:10:00,6.30181,6.30184,6.30072,6.30174,11000000.0
2005-12-21 20:11:00,6.30304,6.30504,6.30304,6.30502,9000000.0
2005-12-21 20:12:00,6.30479,6.30531,6.30317,6.30455,16000000.0
2005-12-21 20:13:00,6.30463,6.30479,6.30393,6.30425,11000000.0
2005-12-21 20:14:00,6.30428,6.3048,6.30358,6.30398,19000000.0
2005-12-21 20:15:00,6.30439,6.30474,6.30387,6.30413,13000000.0
2005-12-21 20:16:00,6.30378,6.30378,6.30136,6.30207,15000000.0
2005-12-21 20:17:00,6.30035,6.30084,6.29976,6.30084,8000000.0
2005-12-21 20:18:00,6.30046,6.30109,6.29983,6.30109,14000000.0
2005-12-21 20:19:00,6.30077,6.30155,6.29971,6.30155,14000000.0
2005-12-21 20:20:00,6.30138,6.30195,6.3008,6.30183,12000000.0
2005-12-21 20:21:00,6.3021,6.30266,6.30171,6.30266,9000000.0
2005-12-21 20:22:00,6.30259,6.30299,6.30217,6.30253,17000000.0
2005-12-21 20:23:00,6.3031,6.30329,6.30247,6.30247,11000000.0
2005-12-21 20:24:00,6.30235,6.30322,6.30151,6.30244,16000000.0
2005-12-21 20:25:00,6.30273,6.30287,6.30191,6.30191,11000000.0
2005-12-21 20:26:00,6.30302,6.3033,6.30268,6.30312,8000000.0
2005-12-21 20:27:00,6.30234,6.30323,6.30126,6.30148,13000000.0
2005-12-21 20:28:00,6.3,6.30141,6.3,6.30089,15000000.0
2005-12-21 20:29:00,6.30088,6.3009,6.29936,6.3009,16000000.0
2005-12-21 20:30:00,6.30002,6.30062,6.29983,6.30004,8000000.0
2005-12-21 20:31:00,6.30007,6.30251,6.30007,6.30107,18000000.0
2005-12-21 20:32:00,6.30055,6.30131,6.30055,6.30072,7000000.0
2005-12-21 20:33:00,6.30126,6.30182,6.30031,6.30172,13000000.0
2005-12-21 20:34:00,6.30143,6.30173,6.29929,6.29935,13000000.0
2005-12-21 20:35:00,6.29956,6.29956,6.29769,6.29849,9000000.0
2005-12-21 20:36:00,6.2992,6.29956,6.29792,6.29901,17000000.0
2005-12-21 20:37:00,6.29896,6.30029,6.29833,6.29935,14000000.0
2005-12-21 20:38:00,6.29938,6.30081,6.29907,6.29953,16000000.0
2005-12-21 20:39:00,6.30024,6.30024,6.2984,6.2984,14000000.0
2005-12-21 20:40:00,6.29854,6.29972,6.29827,6.29961,17000000.0
2005-12-21 20:41:00,6.29961,6.30045,6.29908,6.29987,16000000.0
2005-12-21 20:42:00,6.29976,6.3003,6.29918,6.29976,22000000.0
2005-12-21 20:43:00,6.30168,6.3033,6.29999,6.3033,18000000.0
2005-12-21 20:44:00,6.303,6.30349,6.30147,6.30316,16000000.0
2005-12-21 20:45:00,6.30303,6.30342,6.30252,6.30282,8000000.0
2005-12-21 20:46:00,6.30257,6.30298,6.29975,6.30055,19000000.0
2005-12-21 20:47:00,6.30055,6.30094,6.29945,6.29973,12000000.0
2005-12-21 20:48:00,6.3004,6.30048,6.29924,6.30008,9000000.0
2005-12-21 20:49:00,6.30019,6.30129,6.30002,6.30079,19000000.0
2005-12-21 20:50:00,6.30112,6.30139,6.29992,6.29992,15000000.0
2005-12-21 20:51:00,6.29979,6.3006,6.29979,6.29996,9000000.0
2005-12-21 20:52:00,6.3,6.30136,6.29998,6.30085,11000000.0
2005-12-21 20:53:00,6.30078,6.30192,6.29998,6.30192,15000000.0
2005-12-21 20:54:00,6.30173,6.30221,6.30129,6.30221,12000000.0
2005-12-21 20:55:00,6.30184,6.30235,6.30009,6.30115,18000000.0
2005-12-21 20:56:00,6.30041,6.30052,6.29955,6.30052,12000000.0
2005-12-21 20:57:00,6.30109,6.30109,6.29938,6.29968,13000000.0
2005-12-21 20:58:00,6.30051,6.30137,6.30051,6.30103,11000000.0
2005-12-21 20:59:00,6.30063,6.30126,6.29959,6.30007,11000000.0
2005-12-21 21:00:00,6.30004,6.30006,6.29796,6.29904,17000000.0
2005-12-21 21:01:00,6.29867,6.29925,6.29765,6.29925,10000000.0
2005-12-21 21:02:00,6.29861,6.29881,6.29793,6.29874,8000000.0
2005-12-21 21:03:00,6.29802,6.2988,6.29661,6.29785,19000000.0
2005-12-21 21:04:00,6.29815,6.29815,6.29657,6.2973,18000000.0
2005-12-21 21:05:00,6.29781,6.29825,6.29704,6.298,14000000.0
2005-12-21 21:06:00,6.29842,6.29847,6.29712,6.29718,12000000.0
2005-12-21 21:07:00,6.29736,6.29766,6.29672,6.29766,10000000.0
2005-12-21 21:08:00,6.29741,6.29794,6.29633,6.29633,14000000.0
2005-12-21 21:09:00,6.29652,6.29789,6.29652,6.29774,16000000.0
2005-12-21 21:10:00,6.29713,6.29806,6.29635,6.29707,15000000.0
2005-12-21 21:11:00,6.2973,6.29779,6.29586,6.29586,13000000.0
2005-12-21 21:12:00,6.29638,6.29675,6.29558,6.29627,10000000.0
2005-12-21 21:13:00,6.29624,6.29644,6.29447,6.2951,14000000.0
2005-12-21 21:14:00,6.29505,6.29593,6.29439,6.29439,10000000.0
2005-12-21 21:15:00,6.29417,6.29576,6.29417,6.29529,15000000.0
2005-12-21 21:16:00,6.29518,6.29617,6.29502,6.29559,11000000.0
2005-12-21 21:17:00,6.29548,6.29589,6.2948,6.29542,13000000.0
2005-12-21 21:18:00,6.2961,6.29731,6.29533,6.29572,17000000.0
2005-12-21 21:19:00,6.29597,6.29621,6.29504,6.29596,12000000.0
2005-12-21 21:20:00,6.297,6.297,6.29503,6.29657,14000000.0
2005-12-21 21:21:00,6.29624,6.29666,6.29554,6.29605,11000000.0
2005-12-21 21:22:00,6.29588,6.29634,6.29555,6.29606,9000000.0
2005-12-21 21:23:00,6.29581,6.29612,6.29511,6.29533,7000000.0
2005-12-21 21:24:00,6.29514,6.29638,6.29514,6.29587,11000000.0
2005-12-21 21:25:00,6.29539,6.29597,6.29481,6.29577,7000000.0
2005-12-21 21:26:00,6.29645,6.29668,6.29592,6.29592,13000000.0
2005-12-21 21:27:00,6.29589,6.29674,6.29584,6.29598,11000000.0
2005-12-21 21:28:00,6.29551,6.29647,6.29551,6.29647,15000000.0
2005-12-21 21:29:00,6.29694,6.297,6.29666,6.29691,12000000.0
2005-12-21 21:30:00,6.29684,6.29697,6.29565,6.29565,10000000.0
2005-12-21 21:31:00,6.29581,6.29626,6.29538,6.29561,10000000.0
2005-12-21 21:32:00,6.29596,6.29727,6.29537,6.29568,12000000.0
2005-12-21 21:33:00,6.29559,6.29596,6.29464,6.29551,19000000.0
2005-12-21 21:34:00,6.29649,6.29683,6.29562,6.29603,8000000.0
2005-12-21 21:35:00,6.29622,6.29714,6.29546,6.29664,20000000.0
2005-12-21 21:36:00,6.29662,6.29698,6.29568,6.29585,19000000.0
2005-12-21 21:37:00,6.29619,6.2967,6.29509,6.29555,19000000.0
2005-12-21 21:38:00,6.29564,6.29644,6.29564,6.29615,13000000.0
2005-12-21 21:39:00,6.29559,6.29562,6.29471,6.29533,17000000.0
2005-12-21 21:40:00,6.29611,6.29676,6.29571,6.29596,7000000.0
2005-12-21 21:41:00,6.29533,6.29642,6.29533,6.29593,11000000.0
2005-12-21 21:42:00,6.29559,6.29559,6.29396,6.29464,18000000.0
2005-12-21 21:43:00,6.29362,6.29437,6.2927,6.2942,13000000.0
2005-12-21 21:44:00,6.29455,6.29519,6.29365,6.29483,16000000.0
2005-12-21 21:45:00,6.29547,6.2961,6.29469,6.29469,11000000.0
2005-12-21 21:46:00,6.29507,6.29634,6.29507,6.29526,13000000.0
2005-12-21 21:47:00,6.29537,6.29649,6.29508,6.29508,13000000.0
2005-12-21 21:48:00,6.2954,6.29553,6.29405,6.29516,17000000.0
2005-12-21 21:49:00,6.29511,6.29516,6.29349,6.29425,8000000.0
2005-12-21 21:50:00,6.29459,6.29467,6.29375,6.29386,11000000.0
2005-12-21 21:51:00,6.29427,6.29501,6.29361,6.29501,13000000.0
2005-12-21 21:52:00,6.29471,6.29526,6.29432,6.29467,13000000.0
2005-12-21 21:53:00,6.29431,6.29503,6.29321,6.29456,14000000.0
2005-12-21 21:54:00,6.29523,6.29523,6.29447,6.29456,11000000.0
2005-12-21 21:55:00,6.29431,6.29472,6.29345,6.29401,17000000.0
2005-12-21 21:56:00,6.29403,6.29403,6.29341,6.29354,12000000.0
2005-12-21 21:57:00,6.2937,6.29523,6.29357,6.29357,16000000.0
2005-12-21 21:58:00,6.2938,6.29451,6.29333,6.29354,9000000.0
2005-12-21 21:59:00,6.29329,6.29349,6.29185,6.29265,18000000.0
2005-12-21 22:00:00,6.29272,6.29442,6.29258,6.29358,13000000.0
2005-12-21 22:01:00,6.29417,6.29543,6.29408,6.29543,11000000.0
2005-12-21 22:02:00,6.29554,6.29576,6.29443,6.29555,17000000.0
2005-12-21 22:03:00,6.29544,6.29561,6.29424,6.29519,23000000.0
2005-12-21 22:04:00,6.29579,6.29705,6.29561,6.29699,15000000.0
2005-12-21 22:05:00,6.29599,6.29731,6.29575,6.29694,14000000.0
2005-12-21 22:06:00,6.29741,6.2981,6.29657,6.29657,15000000.0
2005-12-21 22:07:00,6.29672,6.29749,6.29587,6.29675,9000000.0
2005-12-21 22:08:00,6.2978,6.29861,6.29685,6.29822,18000000.0
2005-12-21 22:09:00,6.29825,6.29867,6.29784,6.29862,11000000.0
2005-12-21 22:10:00,6.29858,6.2987,6.29674,6.29683,7000000.0
2005-12-21 22:11:00,6.29733,6.29825,6.29733,6.29825,8000000.0
2005-12-21 22:12:00,6.29814,6.29947,6.29782,6.29947,16000000.0
2005-12-21 22:13:00,6.29809,6.29826,6.29644,6.29668,24000000.0
2005-12-21 22:14:00,6.2955,6.29551,6.29443,6.29443,9000000.0
2005-12-21 22:15:00,6.29431,6.29549,6.29422,6.29487,10000000.0
2005-12-21 22:16:00,6.2963,6.29699,6.29494,6.29505,13000000.0
2005-12-21 22:17:00,6.29372,6.29577,6.29372,6.29524,20000000.0
2005-12-21 22:18:00,6.29717,6.29717,6.29566,6.29697,11000000.0
2005-12-21 22:19:00,6.29642,6.29696,6.29531,6.29571,15000000.0
2005-12-21 22:20:00,6.29558,6.29668,6.2954,6.2954,16000000.0
2005-12-21 22:21:00,6.29537,6.29595,6.29519,6.29595,12000000.0
2005-12-21 22:22:00,6.29618,6.2971,6.29605,6.29648,14000000.0
2005-12-21 22:23:00,6.29606,6.29625,6.29541,6.29567,11000000.0
2005-12-21 22:24:00,6.2959,6.29687,6.29557,6.29639,16000000.0
2005-12-21 22:25:00,6.29591,6.29684,6.29509,6.29539,14000000.0
2005-12-21 22:26:00,6.29512,6.29569,6.29504,6.29569,10000000.0
2005-12-21 22:27:00,6.29593,6.29696,6.29568,6.29568,14000000.0
2005-12-21 22:28:00,6.29497,6.2956,6.29396,6.29484,12000000.0
2005-12-21 22:29:00,6.29533,6.29614,6.29458,6.29494,13000000.0
2005-12-21 22:30:00,6.29403,6.29578,6.29403,6.29556,8000000.0
2005-12-21 22:31:00,6.29511,6.29559,6.29484,6.29484,11000000.0
2005-12-21 22:32:00,6.29578,6.29614,6.2952,6.29554,20000000.0
2005-12-21 22:33:00,6.29574,6.29651,6.29509,6.29568,11000000.0
2005-12-21 22:34:00,6.2956,6.29675,6.29538,6.29675,10000000.0
2005-12-21 22:35:00,6.29654,6.29658,6.29594,6.29634,13000000.0
2005-12-21 22:36:00,6.29657,6.29674,6.29558,6.29652,9000000.0
2005-12-21 22:37:00,6.29612,6.29667,6.29553,6.29553,13000000.0
2005-12-21 22:38:00,6.29537,6.29615,6.29537,6.29582,9000000.0
2005-12-21 22:39:00,6.29593,6.29624,6.29531,6.29589,12000000.0
2005-12-21 22:40:00,6.29603,6.29624,6.29494,6.295,9000000.0
2005-12-21 22:41:00,6.29504,6.29644,6.29497,6.29644,14000000.0
2005-12-21 22:42:00,6.29494,6.29598,6.29468,6.29531,13000000.0
2005-12-21 22:43:00,6.29585,6.29585,6.29416,6.29488,12000000.0
2005-12-21 22:44:00,6.29444,6.29516,6.29362,6.29365,15000000.0
2005-12-21 22:45:00,6.29375,6.29605,6.29354,6.2948,13000000.0
2005-12-21 22:46:00,6.29405,6.29564,6.29405,6.29464,14000000.0
2005-12-21 22:47:00,6.29452,6.29536,6.29401,6.29437,15000000.0
2005-12-21 22:48:00,6.29486,6.2959,6.29445,6.29517,13000000.0
2005-12-21 22:49:00,6.29437,6.29564,6.29437,6.29444,13000000.0
2005-12-21 22:50:00,6.29366,6.29529,6.29366,6.29461,15000000.0
2005-12-21 22:51:00,6.29547,6.29661,6.29502,6.29557,14000000.0
2005-12-21 22:52:00,6.29466,6.29582,6.29463,6.2955,9000000.0
2005-12-21 22:53:00,6.29558,6.29621,6.29508,6.29522,15000000.0
2005-12-21 22:54:00,6.29481,6.296,6.29481,6.29527,17000000.0
2005-12-21 22:55:00,6.2947,6.29636,6.2947,6.29551,16000000.0
2005-12-21 22:56:00,6.29492,6.29584,6.29439,6.29439,13000000.0
2005-12-21 22:57:00,6.29444,6.29631,6.29444,6.29588,8000000.0
2005-12-21 22:58:00,6.29577,6.29595,6.29509,6.2955,8000000.0
2005-12-21 22:59:00,6.29566,6.2961,6.29504,6.29508,19000000.0
2005-12-21 23:00:00,6.29516,6.2961,6.29509,6.29576,10000000.0
2005-12-21 23:01:00,6.29602,6.29633,6.29521,6.29574,7000000.0
2005-12-21 23:02:00,6.29574,6.29654,6.29513,6.29551,15000000.0
2005-12-21 23:03:00,6.29586,6.29668,6.2953,6.29549,17000000.0
2005-12-21 23:04:00,6.29562,6.29706,6.29541,6.29649,19000000.0
2005-12-21 23:05:00,6.29597,6.29676,6.29572,6.29675,9000000.0
2005-12-21 23:06:00,6.297,6.29794,6.29583,6.29583,12000000.0
2005-12-21 23:07:00,6.29594,6.29725,6.29578,6.29664,14000000.0
2005-12-21 23:08:00,6.29674,6.29688,6.29564,6.29571,16000000.0
2005-12-21 23:09:00,6.2959,6.29802,6.2959,6.29802,9000000.0
2005-12-21 23:10:00,6.29851,6.2988,6.29704,6.29798,12000000.0
2005-12-21 23:11:00,6.29862,6.29974,6.29799,6.2991,14000000.0
2005-12-21 23:12:00,6.29817,6.29836,6.29757,6.29813,7000000.0
2005-12-21 23:13:00,6.29766,6.29843,6.297,6.29758,14000000.0
2005-12-21 23:14:00,6.29793,6.2981,6.29698,6.29727,19000000.0
2005-12-21 23:15:00,6.29765,6.29796,6.29679,6.29679,13000000.0
2005-12-21 23:16:00,6.29661,6.29795,6.29661,6.29764,15000000.0
2005-12-21 23:17:00,6.29778,6.29787,6.29691,6.29695,11000000.0
2005-12-21 23:18:00,6.29644,6.29769,6.29644,6.29755,12000000.0
2005-12-21 23:19:00,6.29702,6.29724,6.29571,6.29691,14000000.0
2005-12-21 23:20:00,6.29608,6.2969,6.2956,6.29589,19000000.0
2005-12-21 23:21:00,6.29575,6.29704,6.29549,6.2963,7000000.0
2005-12-21 23:22:00,6.29609,6.29689,6.29565,6.29635,15000000.0
2005-12-21 23:23:00,6.29661,6.29685,6.29538,6.2954,11000000.0
2005-12-21 23:24:00,6.29526,6.29627,6.29526,6.29538,14000000.0
2005-12-21 23:25:00,6.29554,6.29679,6.29554,6.29611,11000000.0
2005-12-21 23:26:00,6.29654,6.29747,6.29612,6.29612,14000000.0
2005-12-21 23:27:00,6.29543,6.29696,6.29543,6.296,11000000.0
2005-12-21 23:28:00,6.29554,6.29631,6.29554,6.29615,12000000.0
2005-12-21 23:29:00,6.29657,6.29747,6.29582,6.29582,16000000.0
2005-12-21 23:30:00,6.29608,6.29701,6.2958,6.29604,20000000.0
2005-12-21 23:31:00,6.2965,6.2965,6.29536,6.29557,11000000.0
2005-12-21 23:32:00,6.29555,6.29645,6.29555,6.29622,16000000.0
2005-12-21 23:33:00,6.29652,6.29673,6.29563,6.29639,12000000.0
2005-12-21 23:34:00,6.29646,6.29712,6.29614,6.29636,13000000.0
2005-12-21 23:35:00,6.29655,6.29699,6.29589,6.29608,9000000.0
2005-12-21 23:36:00,6.29606,6.29668,6.29552,6.29668,9000000.0
2005-12-21 23:37:00,6.29616,6.29616,6.29511,6.29561,14000000.0
2005-12-21 23:38:00,6.29542,6.2958,6.29426,6.29437,13000000.0
2005-12-21 23:39:00,6.29493,6.29696,6.2943,6.29481,17000000.0
2005-12-21 23:40:00,6.29516,6.29566,6.29445,6.29445,12000000.0
2005-12-21 23:41:00,6.29501,6.29679,6.29501,6.29565,17000000.0
2005-12-21 23:42:00,6.29659,6.29768,6.29638,6.29691,22000000.0
2005-12-21 23:43:00,6.2964,6.2969,6.29586,6.29654,15000000.0
2005-12-21 23:44:00,6.29633,6.29717,6.29575,6.29694,14000000.0
2005-12-21 23:45:00,6.2964,6.29667,6.29532,6.29641,20000000.0
2005-12-21 23:46:00,6.2961,6.29775,6.2957,6.29728,14000000.0
2005-12-21 23:47:00,6.29694,6.297,6.29593,6.29628,10000000.0
2005-12-21 23:48:00,6.29639,6.29682,6.29538,6.29538,18000000.0
2005-12-21 23:49:00,6.29526,6.29664,6.29526,6.29626,14000000.0
2005-12-21 23:50:00,6.29617,6.29617,6.29476,6.29476,13000000.0
2005-12-21 23:51:00,6.29445,6.2958,6.29445,6.29549,8000000.0
2005-12-21 23:52:00,6.29541,6.29556,6.29482,6.29482,16000000.0
2005-12-21 23:53:00,6.29539,6.2964,6.29502,6.29502,18000000.0
2005-12-21 23:54:00,6.2947,6.29591,6.29438,6.29521,12000000.0
2005-12-21 23:55:00,6.29496,6.29669,6.29496,6.29593,19000000.0
2005-12-21 23:56:00,6.29591,6.29591,6.29455,6.29539,14000000.0
2005-12-21 23:57:00,6.29515,6.29599,6.29431,6.29549,16000000.0
2005-12-21 23:58:00,6.29432,6.29566,6.29432,6.29519,13000000.0
2005-12-21 23:59:00,6.29554,6.29683,6.29554,6.29622,14000000.0
2005-12-22 00:00:00,6.29678,6.29708,6.29525,6.29525,17000000.0
2005-12-22 00:01:00,6.29514,6.29612,6.29448,6.29448,12000000.0
2005-12-22 00:02:00,6.29517,6.29517,6.29443,6.29443,15000000.0
2005-12-22 00:03:00,6.29432,6.29537,6.29432,6.29516,14000000.0
2005-12-22 00:04:00,6.29605,6.29644,6.29503,6.29575,12000000.0
2005-12-22 00:05:00,6.2951,6.29529,6.29462,6.29462,12000000.0
2005-12-22 00:06:00,6.29465,6.29528,6.29465,6.29528,12000000.0
2005-12-22 00:07:00,6.29652,6.29658,6.29512,6.29572,11000000.0
2005-12-22 00:08:00,6.29601,6.29603,6.29366,6.29366,15000000.0
2005-12-22 00:09:00,6.29295,6.2946,6.29295,6.29315,12000000.0
2005-12-22 00:10:00,6.29316,6.29525,6.29316,6.29498,19000000.0
2005-12-22 00:11:00,6.29525,6.29552,6.29449,6.29462,8000000.0
2005-12-22 00:12:00,6.29447,6.29491,6.29376,6.29376,9000000.0
2005-12-22 00:13:00,6.2937,6.29466,6.29343,6.29429,13000000.0
2005-12-22 00:14:00,6.29417,6.29446,6.29337,6.29355,14000000.0
2005-12-22 00:15:00,6.29339,6.29448,6.29339,6.29404,12000000.0
2005-12-22 00:16:00,6.29377,6.29532,6.29377,6.29532,12000000.0
2005-12-22 00:17:00,6.29517,6.29543,6.29448,6.29493,10000000.0
2005-12-22 00:18:00,6.29488,6.29509,6.29473,6.29485,19000000.0
2005-12-22 00:19:00,6.29506,6.2951,6.29485,6.29488,12000000.0
2005-12-22 00:20:00,6.29499,6.29569,6.29441,6.29441,11000000.0
2005-12-22 00:21:00,6.2947,6.29577,6.2947,6.29577,14000000.0
2005-12-22 00:22:00,6.29594,6.29594,6.2947,6.29472,13000000.0
2005-12-22 00:23:00,6.29409,6.29565,6.29409,6.29565,13000000.0
2005-12-22 00:24:00,6.29538,6.29564,6.2948,6.29519,9000000.0
2005-12-22 00:25:00,6.2949,6.2949,6.29425,6.29425,13000000.0
2005-12-22 00:26:00,6.29534,6.29613,6.29498,6.29498,14000000.0
2005-12-22 00:27:00,6.29473,6.29561,6.29473,6.29536,15000000.0
2005-12-22 00:28:00,6.29565,6.29706,6.29555,6.29688,7000000.0
2005-12-22 00:29:00,6.29671,6.29702,6.29548,6.29632,17000000.0
2005-12-22 00:30:00,6.2962,6.29655,6.2953,6.2953,9000000.0
2005-12-22 00:31:00,6.29548,6.29666,6.29538,6.29638,13000000.0
2005-12-22 00:32:00,6.2966,6.2966,6.29538,6.29538,8000000.0
2005-12-22 00:33:00,6.29559,6.29715,6.29559,6.29674,19000000.0
2005-12-22 00:34:00,6.2968,6.29817,6.29631,6.29817,15000000.0
2005-12-22 00:35:00,6.29682,6.29691,6.29606,6.29655,12000000.0
2005-12-22 00:36:00,6.29665,6.29739,6.29632,6.29686,15000000.0
2005-12-22 00:37:00,6.2967,6.29731,6.29635,6.29654,15000000.0
2005-12-22 00:38:00,6.29622,6.29646,6.29543,6.2955,18000000.0
2005-12-22 00:39:00,6.29555,6.29633,6.29513,6.29513,20000000.0
2005-12-22 00:40:00,6.29511,6.29514,6.29488,6.29493,10000000.0
2005-12-22 00:41:00,6.29494,6.29597,6.29494,6.29597,9000000.0
2005-12-22 00:42:00,6.29588,6.29588,6.29526,6.29559,16000000.0
2005-12-22 00:43:00,6.29526,6.29587,6.29461,6.29461,16000000.0
2005-12-22 00:44:00,6.29462,6.29555,6.29462,6.29523,10000000.0
2005-12-22 00:45:00,6.29534,6.29608,6.29491,6.29596,16000000.0
2005-12-22 00:46:00,6.29573,6.29634,6.29508,6.29539,12000000.0
2005-12-22 00:47:00,6.29493,6.29495,6.2947,6.29495,8000000.0
2005-12-22 00:48:00,6.29529,6.2959,6.29489,6.29489,16000000.0
2005-12-22 00:49:00,6.29568,6.29579,6.29558,6.2957,11000000.0
2005-12-22 00:50:00,6.29657,6.2979,6.29617,6.29653,9000000.0
2005-12-22 00:51:00,6.29742,6.29759,6.29619,6.29662,9000000.0
2005-12-22 00:52:00,6.29722,6.29789,6.29598,6.29598,18000000.0
2005-12-22 00:53:00,6.29574,6.2968,6.29535,6.29535,12000000.0
2005-12-22 00:54:00,6.29538,6.2969,6.29538,6.29689,12000000.0
2005-12-22 00:55:00,6.29747,6.29753,6.29727,6.29727,11000000.0
2005-12-22 00:56:00,6.29734,6.29747,6.29725,6.29746,14000000.0
2005-12-22 00:57:00,6.29688,6.29688,6.29553,6.29585,15000000.0
2005-12-22 00:58:00,6.29569,6.29632,6.29569,6.29613,9000000.0
2005-12-22 00:59:00,6.29646,6.29805,6.2964,6.29747,17000000.0
2005-12-22 01:00:00,6.29769,6.29824,6.29691,6.29824,12000000.0
2005-12-22 01:01:00,6.29815,6.29883,6.29747,6.2981,15000000.0
2005-12-22 01:02:00,6.29898,6.29924,6.2977,6.29924,10000000.0
2005-12-22 01:03:00,6.29902,6.29902,6.2974,6.2974,13000000.0
2005-12-22 01:04:00,6.29725,6.29809,6.29682,6.29714,13000000.0
2005-12-22 01:05:00,6.29705,6.29767,6.29658,6.29658,13000000.0
2005-12-22 01:06:00,6.29661,6.29782,6.29661,6.29663,12000000.0
2005-12-22 01:07:00,6.29744,6.29812,6.29692,6.29812,13000000.0
2005-12-22 01:08:00,6.29702,6.29768,6.29702,6.29768,15000000.0
2005-12-22 01:09:00,6.29771,6.29779,6.29746,6.29761,17000000.0
2005-12-22 01:10:00,6.29764,6.29772,6.29745,6.29745,10000000.0
2005-12-22 01:11:00,6.29771,6.29791,6.29726,6.29726,11000000.0
2005-12-22 01:12:00,6.29741,6.29785,6.29695,6.29761,10000000.0
2005-12-22 01:13:00,6.29821,6.29835,6.29718,6.29724,11000000.0
2005-12-22 01:14:00,6.29721,6.29721,6.29619,6.29684,13000000.0
2005-12-22 01:15:00,6.29701,6.29828,6.29701,6.29828,9000000.0
2005-12-22 01:16:00,6.29801,6.29801,6.29654,6.29654,12000000.0
2005-12-22 01:17:00,6.29652,6.29748,6.29652,6.29731,11000000.0
2005-12-22 01:18:00,6.29755,6.29826,6.29667,6.29742,12000000.0
2005-12-22 01:19:00,6.29838,6.29838,6.29695,6.29755,19000000.0
2005-12-22 01:20:00,6.29727,6.29733,6.29693,6.29696,11000000.0
2005-12-22 01:21:00,6.29704,6.29719,6.29699,6.29718,12000000.0
2005-12-22 01:22:00,6.297,6.29718,6.29691,6.29707,9000000.0
2005-12-22 01:23:00,6.29711,6.29725,6.29698,6.29711,13000000.0
2005-12-22 01:24:00,6.29687,6.29702,6.29541,6.29541,14000000.0
2005-12-22 01:25:00,6.29515,6.29711,6.29515,6.29578,11000000.0
2005-12-22 01:26:00,6.29641,6.29732,6.29635,6.29732,10000000.0
2005-12-22 01:27:00,6.29756,6.29893,6.29756,6.29893,17000000.0
2005-12-22 01:28:00,6.29743,6.29862,6.29741,6.29841,13000000.0
2005-12-22 01:29:00,6.29855,6.29944,6.29785,6.2979,19000000.0
2005-12-22 01:30:00,6.29768,6.2987,6.29756,6.29841,15000000.0
2005-12-22 01:31:00,6.29821,6.29861,6.29758,6.29838,15000000.0
2005-12-22 01:32:00,6.29814,6.2991,6.29814,6.2982,12000000.0
2005-12-22 01:33:00,6.29781,6.29804,6.29778,6.29783,8000000.0
2005-12-22 01:34:00,6.29803,6.29803,6.29771,6.29795,18000000.0
2005-12-22 01:35:00,6.29784,6.29795,6.29774,6.29788,12000000.0
2005-12-22 01:36:00,6.29785,6.29807,6.29777,6.29777,16000000.0
2005-12-22 01:37:00,6.29725,6.29749,6.29617,6.29667,15000000.0
2005-12-22 01:38:00,6.29614,6.29624,6.29594,6.2962,18000000.0
2005-12-22 01:39:00,6.29619,6.29714,6.29612,6.29714,10000000.0
2005-12-22 01:40:00,6.29741,6.29741,6.29714,6.29734,11000000.0
2005-12-22 01:41:00,6.29709,6.29742,6.2965,6.29742,16000000.0
2005-12-22 01:42:00,6.2975,6.29776,6.29683,6.29688,14000000.0
2005-12-22 01:43:00,6.29668,6.29701,6.29667,6.29696,16000000.0
2005-12-22 01:44:00,6.29698,6.29703,6.29675,6.29675,15000000.0
2005-12-22 01:45:00,6.2969,6.29701,6.29676,6.29689,16000000.0
2005-12-22 01:46:00,6.29665,6.29698,6.29665,6.29683,9000000.0
2005-12-22 01:47:00,6.29695,6.297,6.29668,6.29689,17000000.0
2005-12-22 01:48:00,6.29696,6.29702,6.29672,6.29697,16000000.0
2005-12-22 01:49:00,6.29675,6.2969,6.29599,6.29599,10000000.0
2005-12-22 01:50:00,6.29586,6.29665,6.29586,6.29665,11000000.0
2005-12-22 01:51:00,6.29666,6.2972,6.29596,6.29596,12000000.0
2005-12-22 01:52:00,6.29585,6.29589,6.29564,6.29578,12000000.0
2005-12-22 01:53:00,6.29606,6.29756,6.29606,6.29676,18000000.0
2005-12-22 01:54:00,6.29693,6.29793,6.29662,6.29693,14000000.0
2005-12-22 01:55:00,6.29594,6.2973,6.29576,6.29653,18000000.0
2005-12-22 01:56:00,6.29687,6.29735,6.29609,6.29619,8000000.0
2005-12-22 01:57:00,6.29693,6.29749,6.29589,6.29672,13000000.0
2005-12-22 01:58:00,6.29705,6.29793,6.29695,6.29695,11000000.0
2005-12-22 01:59:00,6.29656,6.2977,6.29656,6.2977,11000000.0
2005-12-22 02:00:00,6.29798,6.29937,6.29797,6.29935,16000000.0
2005-12-22 02:01:00,6.29983,6.29983,6.29825,6.29825,21000000.0
2005-12-22 02:02:00,6.29827,6.29952,6.29818,6.29863,10000000.0
2005-12-22 02:03:00,6.29874,6.29947,6.29796,6.29836,8000000.0
2005-12-22 02:04:00,6.29877,6.29934,6.29773,6.29849,14000000.0
2005-12-22 02:05:00,6.29904,6.29936,6.2984,6.29863,14000000.0
2005-12-22 02:06:00,6.2985,6.29955,6.29765,6.29922,15000000.0
2005-12-22 02:07:00,6.29905,6.29995,6.29851,6.29994,10000000.0
2005-12-22 02:08:00,6.29904,6.30037,6.29842,6.29993,16000000.0
2005-12-22 02:09:00,6.29985,6.29985,6.29858,6.29909,18000000.0
2005-12-22 02:10:00,6.29905,6.30011,6.29862,6.30011,16000000.0
2005-12-22 02:11:00,6.30141,6.30141,6.29963,6.30125,14000000.0
2005-12-22 02:12:00,6.30163,6.30196,6.30085,6.30101,10000000.0
2005-12-22 02:13:00,6.30111,6.30262,6.30111,6.30251,15000000.0
2005-12-22 02:14:00,6.30267,6.30267,6.30102,6.30218,19000000.0
2005-12-22 02:15:00,6.30116,6.30192,6.30096,6.30096,12000000.0
2005-12-22 02:16:00,6.30223,6.30267,6.30104,6.30212,18000000.0
2005-12-22 02:17:00,6.30227,6.30308,6.30167,6.30256,14000000.0
2005-12-22 02:18:00,6.3031,6.30336,6.30214,6.30274,12000000.0
2005-12-22 02:19:00,6.30232,6.30287,6.30151,6.30199,14000000.0
2005-12-22 02:20:00,6.30224,6.30224,6.30075,6.30098,13000000.0
2005-12-22 02:21:00,6.30104,6.30211,6.30052,6.30121,15000000.0
2005-12-22 02:22:00,6.30132,6.30231,6.30132,6.30231,13000000.0
2005-12-22 02:23:00,6.30275,6.30275,6.30127,6.30156,16000000.0
2005-12-22 02:24:00,6.30157,6.30251,6.30131,6.30229,17000000.0
2005-12-22 02:25:00,6.30265,6.30308,6.30174,6.3024,10000000.0
2005-12-22 02:26:00,6.30217,6.30244,6.30084,6.30084,13000000.0
2005-12-22 02:27:00,6.30261,6.30261,6.30097,6.30097,7000000.0
2005-12-22 02:28:00,6.30193,6.30201,6.30106,6.30106,9000000.0
2005-12-22 02:29:00,6.30109,6.3016,6.30101,6.3016,20000000.0
2005-12-22 02:30:00,6.30191,6.30201,6.30175,6.30195,11000000.0
2005-12-22 02:31:00,6.30113,6.30154,6.30048,6.30106,9000000.0
2005-12-22 02:32:00,6.30071,6.30074,6.29991,6.30074,13000000.0
2005-12-22 02:33:00,6.30051,6.30082,6.29951,6.30025,14000000.0
2005-12-22 02:34:00,6.30086,6.30114,6.29965,6.30023,17000000.0
2005-12-22 02:35:00,6.30027,6.30167,6.29997,6.30001,15000000.0
2005-12-22 02:36:00,6.30048,6.3019,6.30048,6.30086,14000000.0
2005-12-22 02:37:00,6.30078,6.3014,6.30078,6.30134,13000000.0
2005-12-22 02:38:00,6.30141,6.30168,6.30037,6.30059,14000000.0
2005-12-22 02:39:00,6.30001,6.30115,6.29977,6.29977,15000000.0
2005-12-22 02:40:00,6.29948,6.30012,6.29897,6.29939,12000000.0
2005-12-22 02:41:00,6.2997,6.2997,6.29807,6.29941,13000000.0
2005-12-22 02:42:00,6.29789,6.29887,6.2975,6.29846,16000000.0
2005-12-22 02:43:00,6.29767,6.29878,6.2974,6.29794,18000000.0
2005-12-22 02:44:00,6.29896,6.30001,6.29821,6.29946,10000000.0
2005-12-22 02:45:00,6.29968,6.30154,6.29968,6.30094,14000000.0
2005-12-22 02:46:00,6.30074,6.30125,6.3001,6.30061,18000000.0
2005-12-22 02:47:00,6.30036,6.30095,6.29927,6.29946,17000000.0
2005-12-22 02:48:00,6.29956,6.3001,6.29749,6.29749,7000000.0
2005-12-22 02:49:00,6.29768,6.29853,6.2972,6.29804,13000000.0
2005-12-22 02:50:00,6.29843,6.29883,6.29753,6.29796,14000000.0
2005-12-22 02:51:00,6.29769,6.29769,6.2957,6.29591,15000000.0
2005-12-22 02:52:00,6.29541,6.29596,6.2947,6.29551,15000000.0
2005-12-22 02:53:00,6.29475,6.29523,6.29414,6.2948,9000000.0
2005-12-22 02:54:00,6.29629,6.29689,6.29569,6.29597,13000000.0
2005-12-22 02:55:00,6.29708,6.29756,6.29577,6.29756,11000000.0
2005-12-22 02:56:00,6.29727,6.29758,6.29591,6.29591,18000000.0
2005-12-22 02:57:00,6.29691,6.29691,6.29513,6.29604,13000000.0
2005-12-22 02:58:00,6.29587,6.29611,6.29486,6.29491,9000000.0
2005-12-22 02:59:00,6.29568,6.29594,6.29439,6.29547,14000000.0
2005-12-22 03:00:00,6.29501,6.2953,6.29444,6.29444,11000000.0
2005-12-22 03:01:00,6.29547,6.29556,6.29437,6.29437,11000000.0
2005-12-22 03:02:00,6.29554,6.29586,6.29521,6.29573,11000000.0
2005-12-22 03:03:00,6.29639,6.29691,6.2955,6.29587,23000000.0
2005-12-22 03:04:00,6.29589,6.29615,6.29512,6.29512,11000000.0
2005-12-22 03:05:00,6.29503,6.29641,6.29483,6.29636,17000000.0
2005-12-22 03:06:00,6.29524,6.29685,6.29524,6.29685,9000000.0
2005-12-22 03:07:00,6.29649,6.29686,6.29523,6.29638,15000000.0
2005-12-22 03:08:00,6.29548,6.29662,6.29548,6.29565,12000000.0
2005-12-22 03:09:00,6.29525,6.2955,6.29523,6.29538,15000000.0
2005-12-22 03:10:00,6.2958,6.29786,6.2958,6.29725,19000000.0
2005-12-22 03:11:00,6.29786,6.29804,6.29657,6.29695,15000000.0
2005-12-22 03:12:00,6.29682,6.29703,6.29596,6.29648,18000000.0
2005-12-22 03:13:00,6.29566,6.29653,6.29566,6.29653,18000000.0
2005-12-22 03:14:00,6.29666,6.29703,6.29568,6.29596,10000000.0
2005-12-22 03:15:00,6.29604,6.29672,6.295,6.295,7000000.0
2005-12-22 03:16:00,6.29548,6.29594,6.29508,6.29594,8000000.0
2005-12-22 03:17:00,6.29618,6.2964,6.29551,6.29551,10000000.0
2005-12-22 03:18:00,6.29575,6.297,6.29543,6.29543,15000000.0
2005-12-22 03:19:00,6.29514,6.29622,6.29514,6.29622,10000000.0
2005-12-22 03:20:00,6.29611,6.29703,6.29533,6.29703,16000000.0
2005-12-22 03:21:00,6.29765,6.29857,6.29701,6.29857,11000000.0
2005-12-22 03:22:00,6.29819,6.29819,6.29726,6.29726,10000000.0
2005-12-22 03:23:00,6.29737,6.2985,6.29737,6.29771,12000000.0
2005-12-22 03:24:00,6.29785,6.29846,6.29714,6.2981,13000000.0
2005-12-22 03:25:00,6.2983,6.2983,6.29745,6.29821,11000000.0
2005-12-22 03:26:00,6.29821,6.29864,6.29731,6.29731,13000000.0
2005-12-22 03:27:00,6.29732,6.29822,6.29634,6.29634,14000000.0
2005-12-22 03:28:00,6.29605,6.29724,6.29605,6.29681,18000000.0
2005-12-22 03:29:00,6.2962,6.29745,6.29617,6.29671,15000000.0
2005-12-22 03:30:00,6.29639,6.2971,6.29591,6.29672,10000000.0
2005-12-22 03:31:00,6.29758,6.29862,6.29741,6.29837,13000000.0
2005-12-22 03:32:00,6.29861,6.29978,6.29793,6.29867,16000000.0
2005-12-22 03:33:00,6.29842,6.29973,6.29842,6.29973,13000000.0
2005-12-22 03:34:00,6.29958,6.29958,6.29858,6.29933,16000000.0
2005-12-22 03:35:00,6.29962,6.29962,6.29935,6.29953,10000000.0
2005-12-22 03:36:00,6.29999,6.30015,6.29901,6.29958,11000000.0
2005-12-22 03:37:00,6.29888,6.2994,6.29788,6.29899,13000000.0
2005-12-22 03:38:00,6.29898,6.30045,6.29864,6.29979,13000000.0
2005-12-22 03:39:00,6.29951,6.30052,6.29877,6.29895,13000000.0
2005-12-22 03:40:00,6.29925,6.30085,6.29925,6.30041,12000000.0
2005-12-22 03:41:00,6.30063,6.30167,6.29992,6.30088,16000000.0
2005-12-22 03:42:00,6.30006,6.30112,6.29998,6.29998,21000000.0
2005-12-22 03:43:00,6.30001,6.30089,6.29965,6.3005,18000000.0
2005-12-22 03:44:00,6.30125,6.3015,6.30026,6.30117,15000000.0
2005-12-22 03:45:00,6.30049,6.30079,6.30047,6.30079,9000000.0
2005-12-22 03:46:00,6.30077,6.30077,6.3006,6.30063,8000000.0
2005-12-22 03:47:00,6.30067,6.30067,6.29974,6.29974,11000000.0
2005-12-22 03:48:00,6.29996,6.30085,6.29969,6.3001,9000000.0
2005-12-22 03:49:00,6.29973,6.30032,6.2985,6.2985,16000000.0
2005-12-22 03:50:00,6.29821,6.29945,6.29745,6.29745,19000000.0
2005-12-22 03:51:00,6.29726,6.29838,6.29699,6.29838,9000000.0
2005-12-22 03:52:00,6.29713,6.29804,6.29655,6.29797,19000000.0
2005-12-22 03:53:00,6.29726,6.29857,6.29726,6.2982,10000000.0
2005-12-22 03:54:00,6.29739,6.29739,6.29624,6.29736,17000000.0
2005-12-22 03:55:00,6.2974,6.29834,6.29679,6.29703,16000000.0
2005-12-22 03:56:00,6.29696,6.29824,6.29696,6.29824,7000000.0
2005-12-22 03:57:00,6.29874,6.29888,6.29742,6.29816,11000000.0
2005-12-22 03:58:00,6.29879,6.29928,6.29831,6.29898,12000000.0
2005-12-22 03:59:00,6.29904,6.29991,6.29815,6.29925,17000000.0
2005-12-22 04:00:00,6.29902,6.29952,6.29827,6.29881,12000000.0
2005-12-22 04:01:00,6.29916,6.30079,6.29892,6.30079,16000000.0
2005-12-22 04:02:00,6.30013,6.30141,6.29937,6.30141,14000000.0
2005-12-22 04:03:00,6.30037,6.30095,6.30009,6.30044,12000000.0
2005-12-22 04:04:00,6.29934,6.30047,6.29843,6.30047,16000000.0
2005-12-22 04:05:00,6.30033,6.30059,6.29928,6.29988,13000000.0
2005-12-22 04:06:00,6.29926,6.29971,6.29868,6.29889,16000000.0
2005-12-22 04:07:00,6.29886,6.29913,6.29815,6.29901,13000000.0
2005-12-22 04:08:00,6.29868,6.29958,6.29821,6.29925,14000000.0
2005-12-22 04:09:00,6.2984,6.29854,6.29725,6.29735,10000000.0
2005-12-22 04:10:00,6.2971,6.29811,6.29669,6.29669,12000000.0
2005-12-22 04:11:00,6.29678,6.29766,6.29678,6.29715,14000000.0
2005-12-22 04:12:00,6.2975,6.29844,6.29693,6.29779,19000000.0
2005-12-22 04:13:00,6.29784,6.29887,6.29784,6.2988,20000000.0
2005-12-22 04:14:00,6.29876,6.29887,6.2974,6.2974,12000000.0
2005-12-22 04:15:00,6.2981,6.29881,6.2979,6.29839,8000000.0
2005-12-22 04:16:00,6.29819,6.29875,6.29695,6.29695,13000000.0
2005-12-22 04:17:00,6.29726,6.29826,6.29706,6.29821,15000000.0
2005-12-22 04:18:00,6.29843,6.29878,6.29738,6.29738,9000000.0
2005-12-22 04:19:00,6.29705,6.29712,6.29686,6.29702,12000000.0
2005-12-22 04:20:00,6.29704,6.29821,6.29671,6.29671,9000000.0
2005-12-22 04:21:00,6.29836,6.29917,6.29792,6.29903,17000000.0
2005-12-22 04:22:00,6.29963,6.29963,6.29828,6.29828,14000000.0
2005-12-22 04:23:00,6.29855,6.30012,6.29855,6.2987,10000000.0
2005-12-22 04:24:00,6.29966,6.30128,6.29966,6.29972,12000000.0
2005-12-22 04:25:00,6.29907,6.30088,6.29907,6.30006,10000000.0
2005-12-22 04:26:00,6.30021,6.30066,6.2999,6.29995,7000000.0
2005-12-22 04:27:00,6.29963,6.30142,6.29963,6.3,15000000.0
2005-12-22 04:28:00,6.29987,6.30102,6.29987,6.30102,7000000.0
2005-12-22 04:29:00,6.30134,6.30189,6.29983,6.29997,14000000.0
2005-12-22 04:30:00,6.29977,6.29989,6.29871,6.29901,11000000.0
2005-12-22 04:31:00,6.29875,6.30045,6.29868,6.29941,15000000.0
2005-12-22 04:32:00,6.29946,6.29972,6.29809,6.29821,17000000.0
2005-12-22 04:33:00,6.29819,6.29911,6.29795,6.29867,14000000.0
2005-12-22 04:34:00,6.2987,6.29948,6.29835,6.29948,9000000.0
2005-12-22 04:35:00,6.29982,6.29982,6.29952,6.29962,12000000.0
2005-12-22 04:36:00,6.29967,6.29982,6.29959,6.29971,12000000.0
2005-12-22 04:37:00,6.29946,6.29946,6.29792,6.29792,12000000.0
2005-12-22 04:38:00,6.29855,6.30027,6.29855,6.30022,11000000.0
2005-12-22 04:39:00,6.30078,6.30078,6.29935,6.30074,17000000.0
2005-12-22 04:40:00,6.30098,6.30136,6.3002,6.3002,9000000.0
2005-12-22 04:41:00,6.29967,6.30095,6.29932,6.30003,10000000.0
2005-12-22 04:42:00,6.29985,6.30002,6.29858,6.29858,8000000.0
2005-12-22 04:43:00,6.29844,6.30012,6.29844,6.30012,18000000.0
2005-12-22 04:44:00,6.29981,6.30035,6.29968,6.29991,9000000.0
2005-12-22 04:45:00,6.29966,6.30049,6.29946,6.30014,9000000.0
2005-12-22 04:46:00,6.30043,6.30109,6.29994,6.30054,16000000.0
2005-12-22 04:47:00,6.3002,6.30043,6.29923,6.29952,12000000.0
2005-12-22 04:48:00,6.29975,6.29979,6.29845,6.2985,10000000.0
2005-12-22 04:49:00,6.29801,6.29916,6.29789,6.29789,16000000.0
2005-12-22 04:50:00,6.29827,6.2992,6.29779,6.29865,16000000.0
2005-12-22 04:51:00,6.29881,6.2993,6.29819,6.2987,20000000.0
2005-12-22 04:52:00,6.29913,6.29979,6.29854,6.29854,13000000.0
2005-12-22 04:53:00,6.29847,6.29847,6.29814,6.29814,11000000.0
2005-12-22 04:54:00,6.29896,6.29981,6.29888,6.29981,11000000.0
2005-12-22 04:55:00,6.29971,6.29982,6.29821,6.2989,12000000.0
2005-12-22 04:56:00,6.29905,6.29983,6.29895,6.29919,16000000.0
2005-12-22 04:57:00,6.29924,6.29924,6.29902,6.29917,7000000.0
2005-12-22 04:58:00,6.29933,6.29988,6.29817,6.29817,13000000.0
2005-12-22 04:59:00,6.29819,6.29944,6.29819,6.2987,17000000.0
2005-12-22 05:00:00,6.29881,6.29969,6.29866,6.29941,10000000.0
2005-12-22 05:01:00,6.29958,6.30028,6.29901,6.29983,13000000.0
2005-12-22 05:02:00,6.30067,6.30067,6.29942,6.29996,18000000.0
2005-12-22 05:03:00,6.29964,6.3003,6.2992,6.2992,9000000.0
2005-12-22 05:04:00,6.29939,6.30015,6.29912,6.29912,12000000.0
2005-12-22 05:05:00,6.29833,6.29936,6.29822,6.29901,10000000.0
2005-12-22 05:06:00,6.29935,6.29993,6.29806,6.29806,20000000.0
2005-12-22 05:07:00,6.29821,6.29996,6.29821,6.29882,10000000.0
2005-12-22 05:08:00,6.29838,6.29904,6.29789,6.29789,17000000.0
2005-12-22 05:09:00,6.29806,6.29925,6.29726,6.29726,15000000.0
2005-12-22 05:10:00,6.29799,6.29905,6.29799,6.29875,10000000.0
2005-12-22 05:11:00,6.29796,6.29873,6.2975,6.29794,16000000.0
2005-12-22 05:12:00,6.29837,6.29897,6.2982,6.2982,7000000.0
2005-12-22 05:13:00,6.29862,6.29891,6.29776,6.29829,12000000.0
2005-12-22 05:14:00,6.29824,6.29832,6.29787,6.2979,14000000.0
2005-12-22 05:15:00,6.29812,6.29923,6.29812,6.29923,16000000.0
2005-12-22 05:16:00,6.29886,6.29907,6.29808,6.29818,15000000.0
2005-12-22 05:17:00,6.29835,6.29958,6.29835,6.2991,10000000.0
2005-12-22 05:18:00,6.29915,6.2997,6.29839,6.2997,13000000.0
2005-12-22 05:19:00,6.29856,6.29958,6.29856,6.29958,13000000.0
2005-12-22 05:20:00,6.29938,6.30039,6.29882,6.29882,20000000.0
2005-12-22 05:21:00,6.29852,6.29937,6.29852,6.29937,9000000.0
2005-12-22 05:22:00,6.29926,6.29983,6.2986,6.29983,17000000.0
2005-12-22 05:23:00,6.29906,6.29966,6.29821,6.29862,14000000.0
2005-12-22 05:24:00,6.29819,6.29819,6.29784,6.29808,19000000.0
2005-12-22 05:25:00,6.29797,6.29922,6.29771,6.29868,13000000.0
2005-12-22 05:26:00,6.29861,6.29921,6.29778,6.29857,13000000.0
2005-12-22 05:27:00,6.29824,6.29946,6.29824,6.29836,13000000.0
2005-12-22 05:28:00,6.29965,6.29985,6.29943,6.29984,10000000.0
2005-12-22 05:29:00,6.29942,6.29982,6.29872,6.29982,17000000.0
2005-12-22 05:30:00,6.29997,6.30042,6.29912,6.29912,21000000.0
2005-12-22 05:31:00,6.29886,6.3,6.29831,6.29861,13000000.0
2005-12-22 05:32:00,6.2988,6.2999,6.29852,6.29893,16000000.0
2005-12-22 05:33:00,6.29851,6.30021,6.29851,6.29912,13000000.0
2005-12-22 05:34:00,6.29883,6.29883,6.29856,6.29867,13000000.0
2005-12-22 05:35:00,6.29848,6.29876,6.29846,6.29876,14000000.0
2005-12-22 05:36:00,6.29909,6.30033,6.29909,6.29999,18000000.0
2005-12-22 05:37:00,6.30113,6.30113,6.29912,6.29931,12000000.0
2005-12-22 05:38:00,6.29944,6.29973,6.2994,6.29951,13000000.0
2005-12-22 05:39:00,6.29936,6.29971,6.29933,6.29965,21000000.0
2005-12-22 05:40:00,6.29958,6.29971,6.29945,6.29958,14000000.0
2005-12-22 05:41:00,6.29962,6.30018,6.29887,6.30018,13000000.0
2005-12-22 05:42:00,6.30005,6.30017,6.29837,6.29837,8000000.0
2005-12-22 05:43:00,6.29823,6.29889,6.29778,6.29819,13000000.0
2005-12-22 05:44:00,6.29815,6.29957,6.29807,6.299,13000000.0
2005-12-22 05:45:00,6.29934,6.30053,6.29844,6.29844,24000000.0
2005-12-22 05:46:00,6.29874,6.29951,6.29874,6.29906,14000000.0
2005-12-22 05:47:00,6.30029,6.30029,6.29838,6.29866,11000000.0
2005-12-22 05:48:00,6.29854,6.29934,6.29811,6.29915,18000000.0
2005-12-22 05:49:00,6.29907,6.29922,6.29898,6.29898,10000000.0
2005-12-22 05:50:00,6.29917,6.29935,6.29887,6.29887,10000000.0
2005-12-22 05:51:00,6.29906,6.29911,6.29884,6.29898,11000000.0
2005-12-22 05:52:00,6.29903,6.29951,6.29829,6.29921,19000000.0
2005-12-22 05:53:00,6.29896,6.29913,6.29806,6.29913,15000000.0
2005-12-22 05:54:00,6.2992,6.29928,6.29905,6.29905,7000000.0
2005-12-22 05:55:00,6.29927,6.29933,6.29906,6.29906,12000000.0
2005-12-22 05:56:00,6.29919,6.29998,6.29909,6.29972,16000000.0
2005-12-22 05:57:00,6.29902,6.29933,6.29859,6.29916,11000000.0
2005-12-22 05:58:00,6.299,6.30013,6.29817,6.29817,22000000.0
2005-12-22 05:59:00,6.29813,6.29901,6.29813,6.29901,9000000.0
2005-12-22 06:00:00,6.29974,6.30032,6.2977,6.2977,17000000.0
2005-12-22 06:01:00,6.29721,6.29947,6.29721,6.29874,18000000.0
2005-12-22 06:02:00,6.2998,6.2998,6.29729,6.29874,18000000.0
2005-12-22 06:03:00,6.29988,6.30006,6.2992,6.2992,16000000.0
2005-12-22 06:04:00,6.29899,6.29959,6.29894,6.29941,8000000.0
2005-12-22 06:05:00,6.29827,6.29902,6.29827,6.29902,10000000.0
2005-12-22 06:06:00,6.29927,6.30063,6.29927,6.29973,27000000.0
2005-12-22 06:07:00,6.29847,6.29913,6.29847,6.2987,17000000.0
2005-12-22 06:08:00,6.29915,6.30005,6.29907,6.30005,14000000.0
2005-12-22 06:09:00,6.29862,6.29981,6.29862,6.29899,13000000.0
2005-12-22 06:10:00,6.29838,6.29866,6.29837,6.29862,14000000.0
2005-12-22 06:11:00,6.2985,6.29874,6.29838,6.29849,16000000.0
2005-12-22 06:12:00,6.2985,6.29875,6.29842,6.29861,17000000.0
2005-12-22 06:13:00,6.29895,6.29987,6.2988,6.29936,14000000.0
2005-12-22 06:14:00,6.29949,6.2997,6.2994,6.29955,12000000.0
2005-12-22 06:15:00,6.29937,6.30022,6.29908,6.29957,13000000.0
2005-12-22 06:16:00,6.2993,6.29931,6.29827,6.29828,14000000.0
2005-12-22 06:17:00,6.29816,6.29834,6.29807,6.29807,11000000.0
2005-12-22 06:18:00,6.29826,6.29828,6.298,6.29822,12000000.0
2005-12-22 06:19:00,6.29848,6.29968,6.29809,6.29956,19000000.0
2005-12-22 06:20:00,6.29892,6.29932,6.29828,6.29842,11000000.0
2005-12-22 06:21:00,6.2983,6.29853,6.29825,6.29853,9000000.0
2005-12-22 06:22:00,6.29882,6.3003,6.29832,6.2989,22000000.0
2005-12-22 06:23:00,6.29921,6.29951,6.29795,6.29795,18000000.0
2005-12-22 06:24:00,6.29807,6.29842,6.29796,6.29812,8000000.0
2005-12-22 06:25:00,6.29944,6.29944,6.29806,6.29807,9000000.0
2005-12-22 06:26:00,6.29817,6.29906,6.29795,6.29891,13000000.0
2005-12-22 06:27:00,6.29932,6.2995,6.29792,6.29792,15000000.0
2005-12-22 06:28:00,6.29774,6.29829,6.29767,6.29803,18000000.0
2005-12-22 06:29:00,6.29787,6.29855,6.29733,6.29801,16000000.0
2005-12-22 06:30:00,6.29842,6.29844,6.29727,6.29816,10000000.0
2005-12-22 06:31:00,6.29785,6.29846,6.29723,6.29755,13000000.0
2005-12-22 06:32:00,6.29736,6.29802,6.29712,6.29767,10000000.0
2005-12-22 06:33:00,6.29723,6.29776,6.29675,6.29742,10000000.0
2005-12-22 06:34:00,6.29715,6.29771,6.29673,6.29734,15000000.0
2005-12-22 06:35:00,6.29778,6.29783,6.29697,6.29752,13000000.0
2005-12-22 06:36:00,6.2969,6.29762,6.29631,6.29667,23000000.0
2005-12-22 06:37:00,6.29687,6.29779,6.29619,6.29619,11000000.0
2005-12-22 06:38:00,6.29678,6.29849,6.29678,6.29712,17000000.0
2005-12-22 06:39:00,6.29705,6.2976,6.29656,6.29656,8000000.0
2005-12-22 06:40:00,6.29655,6.29781,6.29653,6.29653,15000000.0
2005-12-22 06:41:00,6.2964,6.29774,6.2964,6.29671,15000000.0
2005-12-22 06:42:00,6.29709,6.29827,6.29672,6.29672,16000000.0
2005-12-22 06:43:00,6.29632,6.29654,6.29624,6.29624,12000000.0
2005-12-22 06:44:00,6.29798,6.29898,6.29785,6.29785,13000000.0
2005-12-22 06:45:00,6.29763,6.29898,6.29736,6.2979,14000000.0
2005-12-22 06:46:00,6.29811,6.29824,6.29703,6.29724,12000000.0
2005-12-22 06:47:00,6.29733,6.29794,6.29724,6.29794,11000000.0
2005-12-22 06:48:00,6.29786,6.29842,6.29679,6.29706,15000000.0
2005-12-22 06:49:00,6.29678,6.298,6.29678,6.29763,17000000.0
2005-12-22 06:50:00,6.2973,6.29835,6.29709,6.29804,13000000.0
2005-12-22 06:51:00,6.29783,6.29813,6.29695,6.29695,8000000.0
2005-12-22 06:52:00,6.29682,6.2981,6.29682,6.29788,14000000.0
2005-12-22 06:53:00,6.29837,6.29867,6.29704,6.29859,13000000.0
2005-12-22 06:54:00,6.29906,6.29924,6.29889,6.2991,8000000.0
2005-12-22 06:55:00,6.29781,6.29909,6.29781,6.29888,10000000.0
2005-12-22 06:56:00,6.29887,6.299,6.29862,6.29868,11000000.0
2005-12-22 06:57:00,6.29863,6.299,6.29859,6.29869,17000000.0
2005-12-22 06:58:00,6.2989,6.2989,6.29821,6.29821,12000000.0
2005-12-22 06:59:00,6.29744,6.29799,6.29649,6.29702,14000000.0
2005-12-22 07:00:00,6.29631,6.29707,6.29573,6.29707,11000000.0
2005-12-22 07:01:00,6.29688,6.29688,6.29631,6.29632,10000000.0
2005-12-22 07:02:00,6.2978,6.2978,6.29555,6.29654,14000000.0
2005-12-22 07:03:00,6.29741,6.29762,6.29637,6.2965,7000000.0
2005-12-22 07:04:00,6.29627,6.2973,6.29574,6.2959,16000000.0
2005-12-22 07:05:00,6.29634,6.29753,6.29634,6.29701,15000000.0
2005-12-22 07:06:00,6.2978,6.2978,6.29622,6.29622,16000000.0
2005-12-22 07:07:00,6.29646,6.29787,6.29646,6.29787,12000000.0
2005-12-22 07:08:00,6.29814,6.29839,6.29814,6.29839,8000000.0
2005-12-22 07:09:00,6.29831,6.29846,6.29813,6.29828,8000000.0
2005-12-22 07:10:00,6.29852,6.29865,6.29837,6.29838,16000000.0
2005-12-22 07:11:00,6.29859,6.29859,6.29828,6.29853,17000000.0
2005-12-22 07:12:00,6.29852,6.29852,6.29826,6.29832,20000000.0
2005-12-22 07:13:00,6.2986,6.2986,6.29821,6.29851,18000000.0
2005-12-22 07:14:00,6.29864,6.29899,6.29864,6.29899,11000000.0
2005-12-22 07:15:00,6.29895,6.29896,6.29842,6.29871,18000000.0
2005-12-22 07:16:00,6.29816,6.29816,6.29672,6.29672,18000000.0
2005-12-22 07:17:00,6.29633,6.29765,6.29633,6.29751,12000000.0
2005-12-22 07:18:00,6.29753,6.29856,6.29698,6.29739,18000000.0
2005-12-22 07:19:00,6.29762,6.2984,6.2971,6.29766,14000000.0
2005-12-22 07:20:00,6.29787,6.29884,6.29779,6.29793,18000000.0
2005-12-22 07:21:00,6.2981,6.29906,6.29797,6.29905,13000000.0
2005-12-22 07:22:00,6.29939,6.29939,6.29794,6.29794,14000000.0
2005-12-22 07:23:00,6.2979,6.29804,6.29779,6.29779,15000000.0
2005-12-22 07:24:00,6.29808,6.29902,6.29763,6.29849,16000000.0
2005-12-22 07:25:00,6.29852,6.29919,6.29797,6.29833,15000000.0
2005-12-22 07:26:00,6.29802,6.29802,6.2971,6.29712,13000000.0
2005-12-22 07:27:00,6.29703,6.29801,6.29688,6.29718,12000000.0
2005-12-22 07:28:00,6.29712,6.29802,6.29663,6.29663,22000000.0
2005-12-22 07:29:00,6.29627,6.29749,6.29613,6.29652,16000000.0
2005-12-22 07:30:00,6.29631,6.29747,6.29631,6.29718,14000000.0
2005-12-22 07:31:00,6.29737,6.29797,6.29676,6.29782,13000000.0
2005-12-22 07:32:00,6.29759,6.2979,6.29685,6.2979,9000000.0
2005-12-22 07:33:00,6.29683,6.29704,6.29637,6.29653,7000000.0
2005-12-22 07:34:00,6.29664,6.29764,6.29664,6.2971,18000000.0
2005-12-22 07:35:00,6.29718,6.29741,6.29655,6.29741,9000000.0
2005-12-22 07:36:00,6.29765,6.2979,6.29682,6.29775,13000000.0
2005-12-22 07:37:00,6.29734,6.29787,6.29678,6.29678,11000000.0
2005-12-22 07:38:00,6.29782,6.29804,6.29696,6.29705,11000000.0
2005-12-22 07:39:00,6.2969,6.29786,6.29651,6.29786,19000000.0
2005-12-22 07:40:00,6.29614,6.29722,6.29611,6.29632,11000000.0
2005-12-22 07:41:00,6.29639,6.29739,6.29625,6.29648,7000000.0
2005-12-22 07:42:00,6.29658,6.29718,6.29622,6.29622,13000000.0
2005-12-22 07:43:00,6.29539,6.29663,6.29471,6.29542,14000000.0
2005-12-22 07:44:00,6.2962,6.29647,6.29567,6.29631,10000000.0
2005-12-22 07:45:00,6.29676,6.29726,6.29638,6.29726,8000000.0
2005-12-22 07:46:00,6.29717,6.29717,6.29525,6.29564,13000000.0
2005-12-22 07:47:00,6.29703,6.29703,6.29532,6.29609,15000000.0
2005-12-22 07:48:00,6.29619,6.29622,6.29589,6.29589,13000000.0
2005-12-22 07:49:00,6.29604,6.29609,6.29579,6.29609,10000000.0
2005-12-22 07:50:00,6.2966,6.29747,6.29614,6.29724,17000000.0
2005-12-22 07:51:00,6.29671,6.29695,6.29615,6.29636,16000000.0
2005-12-22 07:52:00,6.29676,6.29788,6.29599,6.29712,13000000.0
2005-12-22 07:53:00,6.29713,6.29713,6.29622,6.29703,10000000.0
2005-12-22 07:54:00,6.29696,6.29733,6.29643,6.29643,11000000.0
2005-12-22 07:55:00,6.2966,6.2979,6.29636,6.29636,12000000.0
2005-12-22 07:56:00,6.29616,6.29642,6.29613,6.29621,13000000.0
2005-12-22 07:57:00,6.29685,6.29767,6.29651,6.29767,8000000.0
2005-12-22 07:58:00,6.29783,6.29806,6.2963,6.29633,14000000.0
2005-12-22 07:59:00,6.29679,6.29768,6.29643,6.29716,15000000.0
2005-12-22 08:00:00,6.29643,6.29693,6.29558,6.29653,10000000.0
2005-12-22 08:01:00,6.29638,6.29657,6.29505,6.29505,13000000.0
2005-12-22 08:02:00,6.29554,6.2965,6.29515,6.29568,14000000.0
2005-12-22 08:03:00,6.29561,6.29681,6.29554,6.29585,12000000.0
2005-12-22 08:04:00,6.29556,6.29607,6.2948,6.2948,16000000.0
2005-12-22 08:05:00,6.29525,6.2972,6.29525,6.29576,14000000.0
2005-12-22 08:06:00,6.29727,6.29749,6.29559,6.29721,19000000.0
2005-12-22 08:07:00,6.29726,6.29773,6.29594,6.29594,19000000.0
2005-12-22 08:08:00,6.29585,6.29749,6.29585,6.29603,11000000.0
2005-12-22 08:09:00,6.2959,6.29756,6.2959,6.29672,10000000.0
2005-12-22 08:10:00,6.2968,6.2982,6.296,6.29711,16000000.0
2005-12-22 08:11:00,6.29671,6.29701,6.29602,6.29626,9000000.0
2005-12-22 08:12:00,6.29639,6.2973,6.29566,6.2973,10000000.0
2005-12-22 08:13:00,6.29653,6.29724,6.29606,6.29724,11000000.0
2005-12-22 08:14:00,6.29717,6.29726,6.29614,6.29626,12000000.0
2005-12-22 08:15:00,6.29625,6.29785,6.29625,6.29735,15000000.0
2005-12-22 08:16:00,6.29742,6.29742,6.29604,6.29604,14000000.0
2005-12-22 08:17:00,6.29582,6.29706,6.29582,6.29706,10000000.0
2005-12-22 08:18:00,6.2977,6.29805,6.2977,6.29783,9000000.0
2005-12-22 08:19:00,6.29755,6.29769,6.2963,6.2963,11000000.0
2005-12-22 08:20:00,6.29797,6.2981,6.29721,6.29796,11000000.0
2005-12-22 08:21:00,6.29773,6.29805,6.29635,6.29769,20000000.0
2005-12-22 08:22:00,6.29646,6.29683,6.29601,6.29639,8000000.0
2005-12-22 08:23:00,6.2963,6.29734,6.29575,6.29575,12000000.0
2005-12-22 08:24:00,6.29555,6.29693,6.29554,6.29693,13000000.0
2005-12-22 08:25:00,6.29721,6.29772,6.29671,6.29671,12000000.0
2005-12-22 08:26:00,6.29697,6.29697,6.29571,6.29638,13000000.0
2005-12-22 08:27:00,6.29697,6.29722,6.29688,6.29717,11000000.0
2005-12-22 08:28:00,6.29636,6.29636,6.29442,6.2946,8000000.0
2005-12-22 08:29:00,6.29479,6.29488,6.29289,6.29289,12000000.0
2005-12-22 08:30:00,6.29362,6.2952,6.29362,6.29411,11000000.0
2005-12-22 08:31:00,6.29517,6.29519,6.29401,6.29401,10000000.0
2005-12-22 08:32:00,6.294,6.2954,6.294,6.2954,13000000.0
2005-12-22 08:33:00,6.29543,6.29575,6.2946,6.2946,11000000.0
2005-12-22 08:34:00,6.29519,6.29639,6.29497,6.29497,17000000.0
2005-12-22 08:35:00,6.29768,6.29966,6.29706,6.29957,11000000.0
2005-12-22 08:36:00,6.29954,6.29998,6.29825,6.29825,10000000.0
2005-12-22 08:37:00,6.298,6.29924,6.29765,6.29806,9000000.0
2005-12-22 08:38:00,6.29776,6.29866,6.29768,6.29826,18000000.0
2005-12-22 08:39:00,6.29798,6.29922,6.29795,6.29922,8000000.0
2005-12-22 08:40:00,6.29804,6.29846,6.29767,6.29828,7000000.0
2005-12-22 08:41:00,6.2979,6.29798,6.29751,6.29774,16000000.0
2005-12-22 08:42:00,6.29841,6.29841,6.29692,6.29826,14000000.0
2005-12-22 08:43:00,6.29773,6.29856,6.29732,6.29796,12000000.0
2005-12-22 08:44:00,6.2978,6.29784,6.29664,6.29664,9000000.0
2005-12-22 08:45:00,6.29673,6.29791,6.29673,6.29747,18000000.0
2005-12-22 08:46:00,6.29754,6.29822,6.29754,6.29783,14000000.0
2005-12-22 08:47:00,6.29818,6.2983,6.29676,6.29722,18000000.0
2005-12-22 08:48:00,6.29714,6.29822,6.29649,6.29696,12000000.0
2005-12-22 08:49:00,6.29583,6.29637,6.29546,6.29573,14000000.0
2005-12-22 08:50:00,6.29488,6.29621,6.29482,6.29621,16000000.0
2005-12-22 08:51:00,6.29641,6.29717,6.29558,6.29572,21000000.0
2005-12-22 08:52:00,6.29619,6.2993,6.29619,6.29872,20000000.0
2005-12-22 08:53:00,6.29776,6.29776,6.29627,6.29636,7000000.0
2005-12-22 08:54:00,6.29576,6.29667,6.29518,6.29631,17000000.0
2005-12-22 08:55:00,6.29642,6.29739,6.29618,6.29667,12000000.0
2005-12-22 08:56:00,6.29685,6.29842,6.29596,6.29842,17000000.0
2005-12-22 08:57:00,6.29815,6.29966,6.29672,6.29966,16000000.0
2005-12-22 08:58:00,6.29932,6.29973,6.2983,6.29846,12000000.0
2005-12-22 08:59:00,6.29926,6.29926,6.29808,6.29879,13000000.0
2005-12-22 09:00:00,6.29853,6.29985,6.29782,6.29841,17000000.0
2005-12-22 09:01:00,6.29826,6.30049,6.29826,6.29939,13000000.0
2005-12-22 09:02:00,6.29974,6.30049,6.2989,6.2989,8000000.0
2005-12-22 09:03:00,6.29912,6.3002,6.29876,6.29901,16000000.0
2005-12-22 09:04:00,6.29888,6.2998,6.29888,6.29918,8000000.0
2005-12-22 09:05:00,6.29908,6.29977,6.29862,6.29977,11000000.0
2005-12-22 09:06:00,6.30009,6.30212,6.29921,6.30212,10000000.0
2005-12-22 09:07:00,6.30317,6.30401,6.30251,6.3034,10000000.0
2005-12-22 09:08:00,6.30379,6.30414,6.30209,6.3032,19000000.0
2005-12-22 09:09:00,6.30179,6.30249,6.30095,6.3018,16000000.0
2005-12-22 09:10:00,6.30086,6.30343,6.30086,6.3029,8000000.0
2005-12-22 09:11:00,6.3028,6.30365,6.3028,6.30333,11000000.0
2005-12-22 09:12:00,6.30335,6.30355,6.30162,6.30347,16000000.0
2005-12-22 09:13:00,6.30294,6.30331,6.30165,6.30314,15000000.0
2005-12-22 09:14:00,6.30361,6.30416,6.30264,6.30308,17000000.0
2005-12-22 09:15:00,6.30367,6.30494,6.30306,6.30438,12000000.0
2005-12-22 09:16:00,6.30556,6.30556,6.30385,6.30411,14000000.0
2005-12-22 09:17:00,6.30432,6.30452,6.30341,6.30341,14000000.0
2005-12-22 09:18:00,6.30387,6.30495,6.30309,6.30378,18000000.0
2005-12-22 09:19:00,6.30401,6.30453,6.30345,6.30415,14000000.0
2005-12-22 09:20:00,6.30434,6.30468,6.3033,6.3033,18000000.0
2005-12-22 09:21:00,6.3034,6.3041,6.30276,6.3041,17000000.0
2005-12-22 09:22:00,6.30356,6.30407,6.30224,6.30407,13000000.0
2005-12-22 09:23:00,6.30424,6.30457,6.30298,6.30331,12000000.0
2005-12-22 09:24:00,6.30283,6.30381,6.30235,6.30278,14000000.0
2005-12-22 09:25:00,6.30272,6.30284,6.30163,6.30201,9000000.0
2005-12-22 09:26:00,6.30118,6.30118,6.29902,6.29956,13000000.0
2005-12-22 09:27:00,6.29965,6.30033,6.29927,6.30021,13000000.0
2005-12-22 09:28:00,6.30002,6.30012,6.29846,6.2999,19000000.0
2005-12-22 09:29:00,6.29982,6.30029,6.29897,6.29911,14000000.0
2005-12-22 09:30:00,6.29837,6.30114,6.29761,6.29875,15000000.0
2005-12-22 09:31:00,6.29777,6.30005,6.29777,6.29981,11000000.0
2005-12-22 09:32:00,6.29928,6.29984,6.29859,6.29979,16000000.0
2005-12-22 09:33:00,6.29957,6.3008,6.29939,6.30067,9000000.0
2005-12-22 09:34:00,6.29995,6.29997,6.29858,6.29858,18000000.0
2005-12-22 09:35:00,6.29825,6.29962,6.29808,6.29962,14000000.0
2005-12-22 09:36:00,6.29931,6.29999,6.29851,6.29973,16000000.0
2005-12-22 09:37:00,6.29933,6.29944,6.29837,6.29935,20000000.0
2005-12-22 09:38:00,6.29968,6.30034,6.29865,6.29865,19000000.0
2005-12-22 09:39:00,6.30034,6.30138,6.29999,6.30111,16000000.0
2005-12-22 09:40:00,6.30065,6.30145,6.29979,6.29979,12000000.0
2005-12-22 09:41:00,6.29893,6.29893,6.29707,6.29781,18000000.0
2005-12-22 09:42:00,6.2982,6.29859,6.29751,6.29859,16000000.0
2005-12-22 09:43:00,6.2989,6.29919,6.2989,6.29897,15000000.0
2005-12-22 09:44:00,6.29889,6.2989,6.29765,6.29833,13000000.0
2005-12-22 09:45:00,6.29848,6.29848,6.29717,6.29757,13000000.0
2005-12-22 09:46:00,6.29709,6.29817,6.29681,6.2981,17000000.0
2005-12-22 09:47:00,6.29794,6.29892,6.29681,6.29813,13000000.0
2005-12-22 09:48:00,6.29734,6.29936,6.29539,6.29561,16000000.0
2005-12-22 09:49:00,6.29664,6.29681,6.29477,6.29551,17000000.0
2005-12-22 09:50:00,6.29659,6.29731,6.29567,6.29689,12000000.0
2005-12-22 09:51:00,6.29737,6.29788,6.29677,6.2972,16000000.0
2005-12-22 09:52:00,6.29745,6.29848,6.29705,6.29717,16000000.0
2005-12-22 09:53:00,6.29765,6.29956,6.29765,6.29954,15000000.0
2005-12-22 09:54:00,6.30142,6.30233,6.30083,6.30172,15000000.0
2005-12-22 09:55:00,6.30211,6.30211,6.29907,6.30043,15000000.0
2005-12-22 09:56:00,6.30001,6.30115,6.29965,6.301,17000000.0
2005-12-22 09:57:00,6.30089,6.30089,6.29954,6.29964,12000000.0
2005-12-22 09:58:00,6.2996,6.29962,6.29822,6.2991,14000000.0
2005-12-22 09:59:00,6.29835,6.29922,6.29783,6.29831,10000000.0
2005-12-22 10:00:00,6.29814,6.29931,6.29798,6.29906,11000000.0
2005-12-22 10:01:00,6.2989,6.29907,6.29784,6.29903,24000000.0
2005-12-22 10:02:00,6.29918,6.29964,6.29819,6.29871,14000000.0
2005-12-22 10:03:00,6.29883,6.2994,6.29803,6.29921,16000000.0
2005-12-22 10:04:00,6.30012,6.30032,6.2991,6.30032,10000000.0
2005-12-22 10:05:00,6.30088,6.30107,6.29935,6.30022,10000000.0
2005-12-22 10:06:00,6.30037,6.30068,6.29901,6.29901,9000000.0
2005-12-22 10:07:00,6.29899,6.29938,6.29867,6.29867,11000000.0
2005-12-22 10:08:00,6.29854,6.29977,6.29854,6.2993,9000000.0
2005-12-22 10:09:00,6.29869,6.2996,6.29827,6.2996,11000000.0
2005-12-22 10:10:00,6.29871,6.2995,6.29837,6.29874,15000000.0
2005-12-22 10:11:00,6.29798,6.29919,6.29745,6.29829,16000000.0
2005-12-22 10:12:00,6.29829,6.29844,6.29716,6.29751,19000000.0
2005-12-22 10:13:00,6.29866,6.29866,6.29702,6.29809,9000000.0
2005-12-22 10:14:00,6.29892,6.29892,6.29732,6.29789,11000000.0
2005-12-22 10:15:00,6.29803,6.29805,6.29661,6.29718,8000000.0
2005-12-22 10:16:00,6.29691,6.29815,6.29657,6.2978,17000000.0
2005-12-22 10:17:00,6.29803,6.29823,6.29642,6.29678,16000000.0
2005-12-22 10:18:00,6.29693,6.29825,6.29662,6.29662,16000000.0
2005-12-22 10:19:00,6.29815,6.29873,6.29704,6.2985,17000000.0
2005-12-22 10:20:00,6.2985,6.29922,6.29752,6.29752,16000000.0
2005-12-22 10:21:00,6.29762,6.29944,6.29762,6.29944,7000000.0
2005-12-22 10:22:00,6.29838,6.29928,6.29739,6.29739,10000000.0
2005-12-22 10:23:00,6.29723,6.29842,6.29711,6.29711,14000000.0
2005-12-22 10:24:00,6.29763,6.29921,6.29763,6.29899,13000000.0
2005-12-22 10:25:00,6.29924,6.29942,6.29835,6.29942,12000000.0
2005-12-22 10:26:00,6.29961,6.29961,6.29888,6.29888,11000000.0
2005-12-22 10:27:00,6.29891,6.29972,6.29851,6.2996,13000000.0
2005-12-22 10:28:00,6.2995,6.2995,6.29812,6.29925,13000000.0
2005-12-22 10:29:00,6.29965,6.29981,6.29881,6.29969,11000000.0
2005-12-22 10:30:00,6.29931,6.29957,6.29799,6.29799,9000000.0
2005-12-22 10:31:00,6.29808,6.3002,6.29808,6.3002,16000000.0
2005-12-22 10:32:00,6.29905,6.30052,6.29871,6.29938,9000000.0
2005-12-22 10:33:00,6.29937,6.30102,6.29937,6.30033,12000000.0
2005-12-22 10:34:00,6.3,6.30026,6.29925,6.29947,11000000.0
2005-12-22 10:35:00,6.29966,6.30013,6.29868,6.29868,17000000.0
2005-12-22 10:36:00,6.29996,6.30076,6.29955,6.30076,10000000.0
2005-12-22 10:37:00,6.30076,6.30076,6.29912,6.29952,15000000.0
2005-12-22 10:38:00,6.30007,6.30097,6.29915,6.30038,17000000.0
2005-12-22 10:39:00,6.30057,6.30102,6.29997,6.301,13000000.0
2005-12-22 10:40:00,6.30096,6.3012,6.30021,6.30056,10000000.0
2005-12-22 10:41:00,6.3006,6.30203,6.30029,6.30029,15000000.0
2005-12-22 10:42:00,6.29976,6.3009,6.29953,6.3009,12000000.0
2005-12-22 10:43:00,6.30018,6.30055,6.29924,6.30023,13000000.0
2005-12-22 10:44:00,6.30029,6.30032,6.29855,6.29962,12000000.0
2005-12-22 10:45:00,6.30066,6.30299,6.30066,6.3024,13000000.0
2005-12-22 10:46:00,6.30391,6.30391,6.30174,6.30254,13000000.0
2005-12-22 10:47:00,6.30284,6.30362,6.30253,6.30317,7000000.0
2005-12-22 10:48:00,6.30318,6.30408,6.30223,6.30408,12000000.0
2005-12-22 10:49:00,6.30316,6.30359,6.30267,6.30351,10000000.0
2005-12-22 10:50:00,6.3028,6.30421,6.30232,6.30364,14000000.0
2005-12-22 10:51:00,6.30349,6.30373,6.30289,6.3029,11000000.0
2005-12-22 10:52:00,6.30455,6.30538,6.30437,6.30532,20000000.0
2005-12-22 10:53:00,6.30527,6.30571,6.30494,6.30499,9000000.0
2005-12-22 10:54:00,6.30624,6.30676,6.30461,6.30602,18000000.0
2005-12-22 10:55:00,6.30399,6.30567,6.30381,6.30536,10000000.0
2005-12-22 10:56:00,6.30475,6.30475,6.30359,6.30359,11000000.0
2005-12-22 10:57:00,6.30338,6.3044,6.30314,6.30422,8000000.0
2005-12-22 10:58:00,6.30333,6.30474,6.30312,6.30358,10000000.0
2005-12-22 10:59:00,6.30342,6.30378,6.30221,6.30221,10000000.0
2005-12-22 11:00:00,6.30255,6.30307,6.30207,6.30232,15000000.0
2005-12-22 11:01:00,6.30236,6.30256,6.30128,6.30161,12000000.0
2005-12-22 11:02:00,6.3009,6.30143,6.30015,6.301,8000000.0
2005-12-22 11:03:00,6.30172,6.30247,6.3013,6.30247,11000000.0
2005-12-22 11:04:00,6.30224,6.30433,6.30223,6.30231,15000000.0
2005-12-22 11:05:00,6.30177,6.30284,6.30107,6.30284,17000000.0
2005-12-22 11:06:00,6.30266,6.30295,6.30149,6.30165,12000000.0
2005-12-22 11:07:00,6.30074,6.30222,6.30074,6.30222,11000000.0
2005-12-22 11:08:00,6.30198,6.30259,6.30022,6.30087,22000000.0
2005-12-22 11:09:00,6.30087,6.30215,6.30086,6.30101,9000000.0
2005-12-22 11:10:00,6.30118,6.30141,6.29997,6.30141,16000000.0
2005-12-22 11:11:00,6.30085,6.30126,6.30006,6.30091,7000000.0
2005-12-22 11:12:00,6.30077,6.30128,6.2998,6.30103,15000000.0
2005-12-22 11:13:00,6.3011,6.30157,6.30074,6.30086,11000000.0
2005-12-22 11:14:00,6.30064,6.30107,6.29999,6.30103,18000000.0
2005-12-22 11:15:00,6.30208,6.30208,6.30079,6.30152,11000000.0
2005-12-22 11:16:00,6.30088,6.30127,6.30001,6.30078,13000000.0
2005-12-22 11:17:00,6.30094,6.3018,6.29996,6.29996,13000000.0
2005-12-22 11:18:00,6.30019,6.30204,6.30019,6.30143,9000000.0
2005-12-22 11:19:00,6.30208,6.30359,6.30208,6.30303,17000000.0
2005-12-22 11:20:00,6.30263,6.30339,6.30146,6.3026,14000000.0
2005-12-22 11:21:00,6.30234,6.30368,6.30198,6.30333,14000000.0
2005-12-22 11:22:00,6.30316,6.30405,6.30264,6.3028,22000000.0
2005-12-22 11:23:00,6.30261,6.30415,6.30261,6.30369,8000000.0
2005-12-22 11:24:00,6.3036,6.3043,6.30275,6.30322,18000000.0
2005-12-22 11:25:00,6.30356,6.30446,6.30265,6.30446,9000000.0
2005-12-22 11:26:00,6.30456,6.30513,6.30342,6.30446,15000000.0
2005-12-22 11:27:00,6.30404,6.30427,6.3033,6.30383,10000000.0
2005-12-22 11:28:00,6.30337,6.30415,6.30228,6.30415,13000000.0
2005-12-22 11:29:00,6.30393,6.30393,6.30222,6.30315,17000000.0
2005-12-22 11:30:00,6.30423,6.30547,6.30375,6.30494,13000000.0
2005-12-22 11:31:00,6.30528,6.30596,6.30397,6.30397,12000000.0
2005-12-22 11:32:00,6.30395,6.30537,6.3031,6.3031,20000000.0
2005-12-22 11:33:00,6.30371,6.30371,6.30021,6.30021,16000000.0
2005-12-22 11:34:00,6.30067,6.30218,6.30041,6.30041,13000000.0
2005-12-22 11:35:00,6.30035,6.3016,6.30021,6.30087,14000000.0
2005-12-22 11:36:00,6.30078,6.30141,6.29985,6.30055,11000000.0
2005-12-22 11:37:00,6.29979,6.30078,6.29843,6.29854,16000000.0
2005-12-22 11:38:00,6.29824,6.29884,6.29763,6.29777,8000000.0
2005-12-22 11:39:00,6.29749,6.29792,6.29656,6.29721,11000000.0
2005-12-22 11:40:00,6.29741,6.29746,6.29558,6.29572,12000000.0
2005-12-22 11:41:00,6.29687,6.29794,6.29647,6.29691,10000000.0
2005-12-22 11:42:00,6.29613,6.29613,6.29387,6.29395,10000000.0
2005-12-22 11:43:00,6.29422,6.29431,6.29147,6.29229,17000000.0
2005-12-22 11:44:00,6.2926,6.29281,6.29075,6.29175,15000000.0
2005-12-22 11:45:00,6.29151,6.29151,6.29003,6.29003,16000000.0
2005-12-22 11:46:00,6.29147,6.29211,6.29091,6.29211,7000000.0
2005-12-22 11:47:00,6.29222,6.29267,6.2907,6.29105,16000000.0
2005-12-22 11:48:00,6.29222,6.29304,6.29162,6.29271,13000000.0
2005-12-22 11:49:00,6.29338,6.29505,6.29305,6.29505,10000000.0
2005-12-22 11:50:00,6.29546,6.29623,6.2943,6.29547,12000000.0
2005-12-22 11:51:00,6.29591,6.29915,6.29591,6.29905,14000000.0
2005-12-22 11:52:00,6.29816,6.29824,6.29684,6.29709,18000000.0
2005-12-22 11:53:00,6.29702,6.29739,6.29587,6.29701,16000000.0
2005-12-22 11:54:00,6.29737,6.29758,6.2965,6.2968,8000000.0
2005-12-22 11:55:00,6.29659,6.29766,6.29641,6.29729,8000000.0
2005-12-22 11:56:00,6.29782,6.29802,6.29721,6.29776,8000000.0
2005-12-22 11:57:00,6.29743,6.29799,6.2969,6.29732,11000000.0
2005-12-22 11:58:00,6.29926,6.29959,6.29855,6.29947,14000000.0
2005-12-22 11:59:00,6.29891,6.29999,6.29853,6.29999,11000000.0
2005-12-22 12:00:00,6.30001,6.30008,6.29827,6.29899,15000000.0
2005-12-22 12:01:00,6.29904,6.30009,6.29852,6.29917,13000000.0
2005-12-22 12:02:00,6.29972,6.30063,6.29939,6.30008,15000000.0
2005-12-22 12:03:00,6.29978,6.30056,6.29927,6.30056,11000000.0
2005-12-22 12:04:00,6.30055,6.30112,6.30045,6.301,9000000.0
2005-12-22 12:05:00,6.30084,6.30139,6.30017,6.30139,9000000.0
2005-12-22 12:06:00,6.30102,6.30174,6.30019,6.30174,15000000.0
2005-12-22 12:07:00,6.30229,6.3039,6.30192,6.30192,11000000.0
2005-12-22 12:08:00,6.30188,6.3019,6.30072,6.30104,8000000.0
2005-12-22 12:09:00,6.30152,6.30232,6.30096,6.30144,18000000.0
2005-12-22 12:10:00,6.30113,6.30161,6.30074,6.30133,14000000.0
2005-12-22 12:11:00,6.30149,6.30204,6.30095,6.30198,9000000.0
2005-12-22 12:12:00,6.30173,6.30243,6.30107,6.30114,18000000.0
2005-12-22 12:13:00,6.30134,6.30205,6.30052,6.30092,12000000.0
2005-12-22 12:14:00,6.30039,6.30121,6.30002,6.30076,10000000.0
2005-12-22 12:15:00,6.30146,6.30219,6.3011,6.30194,8000000.0
2005-12-22 12:16:00,6.30118,6.3017,6.30003,6.3017,14000000.0
2005-12-22 12:17:00,6.30091,6.30137,6.30028,6.30137,13000000.0
2005-12-22 12:18:00,6.30207,6.3034,6.30184,6.30219,10000000.0
2005-12-22 12:19:00,6.30345,6.30348,6.30215,6.30348,11000000.0
2005-12-22 12:20:00,6.30338,6.30338,6.30292,6.303,8000000.0
2005-12-22 12:21:00,6.30283,6.3041,6.30283,6.30298,20000000.0
2005-12-22 12:22:00,6.30263,6.30311,6.30185,6.303,14000000.0
2005-12-22 12:23:00,6.30374,6.30423,6.30327,6.30357,11000000.0
2005-12-22 12:24:00,6.30359,6.3046,6.30263,6.30282,17000000.0
2005-12-22 12:25:00,6.30321,6.30455,6.30213,6.30213,12000000.0
2005-12-22 12:26:00,6.30323,6.30323,6.30136,6.30193,7000000.0
2005-12-22 12:27:00,6.30199,6.30199,6.30125,6.30125,7000000.0
2005-12-22 12:28:00,6.30177,6.30245,6.30123,6.30136,19000000.0
2005-12-22 12:29:00,6.30166,6.30286,6.30087,6.30136,12000000.0
2005-12-22 12:30:00,6.30064,6.30196,6.30034,6.30077,10000000.0
2005-12-22 12:31:00,6.30049,6.30156,6.30049,6.30144,12000000.0
2005-12-22 12:32:00,6.30164,6.30224,6.30119,6.30195,12000000.0
2005-12-22 12:33:00,6.30091,6.30242,6.30087,6.3011,15000000.0
2005-12-22 12:34:00,6.29986,6.30171,6.29986,6.30076,12000000.0
2005-12-22 12:35:00,6.30098,6.30195,6.30069,6.30111,12000000.0
2005-12-22 12:36:00,6.30061,6.3017,6.30022,6.30116,15000000.0
2005-12-22 12:37:00,6.30054,6.30083,6.30003,6.30083,8000000.0
2005-12-22 12:38:00,6.30103,6.3015,6.30043,6.30043,15000000.0
2005-12-22 12:39:00,6.30041,6.3009,6.29989,6.30085,14000000.0
2005-12-22 12:40:00,6.30139,6.30198,6.30059,6.30118,18000000.0
2005-12-22 12:41:00,6.29973,6.30113,6.29966,6.3,11000000.0
2005-12-22 12:42:00,6.30116,6.30183,6.30058,6.30058,17000000.0
2005-12-22 12:43:00,6.3012,6.30142,6.29972,6.3,11000000.0
2005-12-22 12:44:00,6.30118,6.30199,6.30098,6.30114,13000000.0
2005-12-22 12:45:00,6.30163,6.30198,6.30163,6.30198,10000000.0
2005-12-22 12:46:00,6.30183,6.30203,6.30164,6.30167,20000000.0
2005-12-22 12:47:00,6.30158,6.30158,6.29959,6.30008,10000000.0
2005-12-22 12:48:00,6.29986,6.30081,6.29966,6.29966,10000000.0
2005-12-22 12:49:00,6.29945,6.30125,6.29945,6.30055,15000000.0
2005-12-22 12:50:00,6.30044,6.30089,6.29945,6.29979,14000000.0
2005-12-22 12:51:00,6.29984,6.30122,6.29984,6.30115,14000000.0
2005-12-22 12:52:00,6.30091,6.30091,6.29974,6.30074,9000000.0
2005-12-22 12:53:00,6.30093,6.30132,6.30034,6.30034,9000000.0
2005-12-22 12:54:00,6.29998,6.30123,6.29927,6.29996,20000000.0
2005-12-22 12:55:00,6.30047,6.30048,6.29936,6.30009,12000000.0
2005-12-22 12:56:00,6.29997,6.30047,6.29908,6.29978,7000000.0
2005-12-22 12:57:00,6.30026,6.30026,6.29893,6.29933,13000000.0
2005-12-22 12:58:00,6.30004,6.30014,6.2983,6.29862,16000000.0
2005-12-22 12:59:00,6.29807,6.29923,6.29782,6.29851,14000000.0
2005-12-22 13:00:00,6.29807,6.29877,6.29735,6.29756,12000000.0
2005-12-22 13:01:00,6.29726,6.2993,6.29726,6.2991,17000000.0
2005-12-22 13:02:00,6.29857,6.30024,6.29843,6.30024,10000000.0
2005-12-22 13:03:00,6.29982,6.30088,6.29897,6.29943,22000000.0
2005-12-22 13:04:00,6.29942,6.30075,6.29933,6.2995,20000000.0
2005-12-22 13:05:00,6.29975,6.30025,6.29826,6.29831,14000000.0
2005-12-22 13:06:00,6.29881,6.30086,6.29881,6.29997,17000000.0
2005-12-22 13:07:00,6.30099,6.30182,6.3001,6.30182,22000000.0
2005-12-22 13:08:00,6.30148,6.30238,6.30132,6.30215,12000000.0
2005-12-22 13:09:00,6.30205,6.3021,6.30174,6.30183,12000000.0
2005-12-22 13:10:00,6.30193,6.30302,6.30192,6.30268,20000000.0
2005-12-22 13:11:00,6.30257,6.30289,6.30124,6.30289,12000000.0
2005-12-22 13:12:00,6.30309,6.30309,6.30157,6.30172,16000000.0
2005-12-22 13:13:00,6.30157,6.30266,6.30154,6.30245,14000000.0
2005-12-22 13:14:00,6.30263,6.30319,6.30132,6.303,17000000.0
2005-12-22 13:15:00,6.30303,6.30342,6.30286,6.30324,7000000.0
2005-12-22 13:16:00,6.3035,6.3036,6.30183,6.30258,9000000.0
2005-12-22 13:17:00,6.30349,6.30349,6.30212,6.30225,15000000.0
2005-12-22 13:18:00,6.30243,6.30352,6.30243,6.30322,17000000.0
2005-12-22 13:19:00,6.30258,6.30269,6.3012,6.30184,15000000.0
2005-12-22 13:20:00,6.30153,6.30212,6.30049,6.30212,12000000.0
2005-12-22 13:21:00,6.3027,6.30281,6.30144,6.30228,24000000.0
2005-12-22 13:22:00,6.30263,6.30365,6.30224,6.3034,12000000.0
2005-12-22 13:23:00,6.30296,6.30327,6.3017,6.30241,12000000.0
2005-12-22 13:24:00,6.30269,6.30348,6.30211,6.30291,18000000.0
2005-12-22 13:25:00,6.30259,6.30328,6.30186,6.30186,12000000.0
2005-12-22 13:26:00,6.30224,6.30295,6.30124,6.30202,12000000.0
2005-12-22 13:27:00,6.30219,6.30266,6.30112,6.30266,9000000.0
2005-12-22 13:28:00,6.30174,6.30222,6.30107,6.30107,15000000.0
2005-12-22 13:29:00,6.30111,6.30229,6.30111,6.30223,14000000.0
2005-12-22 13:30:00,6.30211,6.30305,6.30205,6.30205,11000000.0
2005-12-22 13:31:00,6.30202,6.30381,6.30202,6.30356,11000000.0
2005-12-22 13:32:00,6.30392,6.30432,6.3031,6.30432,8000000.0
2005-12-22 13:33:00,6.30401,6.30401,6.30231,6.30231,14000000.0
2005-12-22 13:34:00,6.30254,6.30383,6.30254,6.30275,11000000.0
2005-12-22 13:35:00,6.30311,6.30463,6.30311,6.30391,16000000.0
2005-12-22 13:36:00,6.30489,6.30539,6.30327,6.30327,8000000.0
2005-12-22 13:37:00,6.30336,6.30494,6.30336,6.3046,17000000.0
2005-12-22 13:38:00,6.30469,6.30513,6.30364,6.30423,14000000.0
2005-12-22 13:39:00,6.30506,6.30513,6.30382,6.30513,10000000.0
2005-12-22 13:40:00,6.30446,6.30469,6.30335,6.30398,8000000.0
2005-12-22 13:41:00,6.30335,6.30416,6.30335,6.3041,11000000.0
2005-12-22 13:42:00,6.30366,6.30409,6.30307,6.30382,14000000.0
2005-12-22 13:43:00,6.30346,6.30346,6.30171,6.30216,11000000.0
2005-12-22 13:44:00,6.3023,6.3023,6.30079,6.30194,11000000.0
2005-12-22 13:45:00,6.30147,6.30212,6.30082,6.30151,14000000.0
2005-12-22 13:46:00,6.30231,6.30248,6.30184,6.3022,11000000.0
2005-12-22 13:47:00,6.30293,6.30299,6.30193,6.30283,13000000.0
2005-12-22 13:48:00,6.30199,6.30289,6.30169,6.30236,14000000.0
2005-12-22 13:49:00,6.30186,6.30244,6.30048,6.30135,12000000.0
2005-12-22 13:50:00,6.30145,6.30172,6.29938,6.29947,16000000.0
2005-12-22 13:51:00,6.30004,6.30004,6.29765,6.29785,14000000.0
2005-12-22 13:52:00,6.29796,6.29831,6.29632,6.29799,10000000.0
2005-12-22 13:53:00,6.29742,6.29869,6.29728,6.29788,10000000.0
2005-12-22 13:54:00,6.29767,6.29785,6.29705,6.29729,8000000.0
2005-12-22 13:55:00,6.29722,6.29811,6.2965,6.29811,13000000.0
2005-12-22 13:56:00,6.29803,6.29932,6.29768,6.29927,17000000.0
2005-12-22 13:57:00,6.29883,6.29913,6.29743,6.29866,13000000.0
2005-12-22 13:58:00,6.29813,6.29905,6.29757,6.29905,7000000.0
2005-12-22 13:59:00,6.29953,6.30082,6.29932,6.3008,9000000.0
2005-12-22 14:00:00,6.30019,6.30058,6.29975,6.29976,7000000.0
2005-12-22 14:01:00,6.30107,6.30128,6.3,6.30128,11000000.0
2005-12-22 14:02:00,6.30098,6.30298,6.30073,6.30197,19000000.0
2005-12-22 14:03:00,6.30238,6.30304,6.30139,6.30278,13000000.0
2005-12-22 14:04:00,6.30286,6.30378,6.30136,6.30232,22000000.0
2005-12-22 14:05:00,6.30307,6.30316,6.30093,6.30168,17000000.0
2005-12-22 14:06:00,6.30171,6.30171,6.30112,6.30112,11000000.0
2005-12-22 14:07:00,6.30153,6.30153,6.30053,6.3011,9000000.0
2005-12-22 14:08:00,6.3017,6.30199,6.30073,6.30166,11000000.0
2005-12-22 14:09:00,6.3017,6.30235,6.30134,6.30211,12000000.0
2005-12-22 14:10:00,6.30227,6.30341,6.30205,6.30255,13000000.0
2005-12-22 14:11:00,6.30268,6.30289,6.30205,6.30268,14000000.0
2005-12-22 14:12:00,6.30197,6.30261,6.30114,6.30114,11000000.0
2005-12-22 14:13:00,6.30104,6.30255,6.30098,6.30232,11000000.0
2005-12-22 14:14:00,6.30233,6.30289,6.30174,6.30289,7000000.0
2005-12-22 14:15:00,6.30204,6.30204,6.30047,6.30047,14000000.0
2005-12-22 14:16:00,6.30145,6.30318,6.30107,6.30137,13000000.0
2005-12-22 14:17:00,6.30097,6.30097,6.29987,6.30093,22000000.0
2005-12-22 14:18:00,6.30136,6.30186,6.29976,6.30068,15000000.0
2005-12-22 14:19:00,6.30058,6.3013,6.30018,6.30097,12000000.0
2005-12-22 14:20:00,6.30038,6.30078,6.29981,6.30078,7000000.0
2005-12-22 14:21:00,6.30103,6.30103,6.29985,6.3005,13000000.0
2005-12-22 14:22:00,6.30084,6.30155,6.30084,6.30129,8000000.0
2005-12-22 14:23:00,6.30095,6.30158,6.30042,6.30042,11000000.0
2005-12-22 14:24:00,6.30034,6.30114,6.29952,6.30061,13000000.0
2005-12-22 14:25:00,6.30118,6.30166,6.30042,6.30166,15000000.0
2005-12-22 14:26:00,6.30277,6.30277,6.30176,6.30218,8000000.0
2005-12-22 14:27:00,6.30206,6.30226,6.30135,6.30209,10000000.0
2005-12-22 14:28:00,6.30192,6.30234,6.30114,6.30128,11000000.0
2005-12-22 14:29:00,6.30155,6.30259,6.30111,6.30259,21000000.0
2005-12-22 14:30:00,6.30289,6.30289,6.30126,6.30126,11000000.0
2005-12-22 14:31:00,6.30232,6.30326,6.30214,6.30214,17000000.0
2005-12-22 14:32:00,6.30247,6.30487,6.30247,6.30398,15000000.0
2005-12-22 14:33:00,6.30481,6.30481,6.30328,6.30328,8000000.0
2005-12-22 14:34:00,6.30397,6.30457,6.30367,6.30442,9000000.0
2005-12-22 14:35:00,6.30419,6.30419,6.30265,6.30304,11000000.0
2005-12-22 14:36:00,6.30374,6.30374,6.30187,6.30276,15000000.0
2005-12-22 14:37:00,6.3036,6.30392,6.303,6.30329,8000000.0
2005-12-22 14:38:00,6.30427,6.30462,6.30355,6.30366,10000000.0
2005-12-22 14:39:00,6.30423,6.30527,6.30421,6.30421,19000000.0
2005-12-22 14:40:00,6.30395,6.30478,6.30347,6.30403,15000000.0
2005-12-22 14:41:00,6.30387,6.30487,6.30365,6.30404,15000000.0
2005-12-22 14:42:00,6.3042,6.30474,6.30283,6.30336,17000000.0
2005-12-22 14:43:00,6.30284,6.30387,6.30185,6.30236,15000000.0
2005-12-22 14:44:00,6.30211,6.30264,6.30116,6.30204,15000000.0
2005-12-22 14:45:00,6.30222,6.30364,6.302,6.30364,9000000.0
2005-12-22 14:46:00,6.30322,6.30322,6.3018,6.30289,11000000.0
2005-12-22 14:47:00,6.3032,6.30341,6.30163,6.30275,12000000.0
2005-12-22 14:48:00,6.30344,6.30344,6.30201,6.30288,12000000.0
2005-12-22 14:49:00,6.30238,6.30361,6.30166,6.30234,12000000.0
2005-12-22 14:50:00,6.30289,6.3034,6.30206,6.30339,15000000.0
2005-12-22 14:51:00,6.30288,6.30288,6.30145,6.30145,10000000.0
2005-12-22 14:52:00,6.30156,6.30327,6.30139,6.30264,13000000.0
2005-12-22 14:53:00,6.30317,6.30372,6.30252,6.30346,13000000.0
2005-12-22 14:54:00,6.30257,6.30257,6.30139,6.30139,9000000.0
2005-12-22 14:55:00,6.30149,6.30327,6.30149,6.30251,16000000.0
2005-12-22 14:56:00,6.30283,6.30388,6.30281,6.30325,15000000.0
2005-12-22 14:57:00,6.30277,6.30387,6.30238,6.30387,15000000.0
2005-12-22 14:58:00,6.30365,6.30385,6.3021,6.30306,11000000.0
2005-12-22 14:59:00,6.30244,6.30358,6.3017,6.30224,14000000.0
2005-12-22 15:00:00,6.30224,6.30224,6.30081,6.30217,18000000.0
2005-12-22 15:01:00,6.30307,6.30346,6.30252,6.30346,12000000.0
2005-12-22 15:02:00,6.30342,6.30393,6.30259,6.30284,7000000.0
2005-12-22 15:03:00,6.30277,6.30438,6.30263,6.30399,18000000.0
2005-12-22 15:04:00,6.30284,6.30335,6.30149,6.30335,21000000.0
2005-12-22 15:05:00,6.3023,6.30342,6.30192,6.30201,13000000.0
2005-12-22 15:06:00,6.30165,6.30245,6.30123,6.30156,14000000.0
2005-12-22 15:07:00,6.301,6.30218,6.30067,6.30067,22000000.0
2005-12-22 15:08:00,6.30025,6.30198,6.30022,6.30179,10000000.0
2005-12-22 15:09:00,6.30209,6.30209,6.30068,6.30176,9000000.0
2005-12-22 15:10:00,6.30171,6.30208,6.3005,6.30178,14000000.0
2005-12-22 15:11:00,6.30284,6.30332,6.30073,6.30121,12000000.0
2005-12-22 15:12:00,6.30161,6.30202,6.30044,6.30133,13000000.0
2005-12-22 15:13:00,6.3004,6.30189,6.30039,6.30189,12000000.0
2005-12-22 15:14:00,6.30265,6.30374,6.30143,6.30374,10000000.0
2005-12-22 15:15:00,6.3033,6.30336,6.30155,6.30155,16000000.0
2005-12-22 15:16:00,6.30119,6.30326,6.30115,6.30276,15000000.0
2005-12-22 15:17:00,6.30317,6.30461,6.30317,6.30411,14000000.0
2005-12-22 15:18:00,6.30435,6.30532,6.30431,6.30505,12000000.0
2005-12-22 15:19:00,6.30479,6.30555,6.30378,6.30489,11000000.0
2005-12-22 15:20:00,6.30644,6.30879,6.3064,6.30879,14000000.0
2005-12-22 15:21:00,6.3083,6.30837,6.3073,6.3073,14000000.0
2005-12-22 15:22:00,6.30757,6.30757,6.30623,6.30652,10000000.0
2005-12-22 15:23:00,6.30584,6.30699,6.30563,6.30647,11000000.0
2005-12-22 15:24:00,6.30712,6.30801,6.30613,6.30763,10000000.0
2005-12-22 15:25:00,6.30689,6.30765,6.30537,6.30753,16000000.0
2005-12-22 15:26:00,6.30751,6.30751,6.30526,6.30536,15000000.0
2005-12-22 15:27:00,6.30509,6.30516,6.30441,6.30515,10000000.0
2005-12-22 15:28:00,6.30513,6.30587,6.3051,6.30587,11000000.0
2005-12-22 15:29:00,6.30555,6.30625,6.30501,6.30589,19000000.0
2005-12-22 15:30:00,6.30584,6.30637,6.30494,6.30633,10000000.0
2005-12-22 15:31:00,6.30626,6.30626,6.30441,6.30519,14000000.0
2005-12-22 15:32:00,6.30494,6.30612,6.30456,6.30456,12000000.0
2005-12-22 15:33:00,6.30526,6.30602,6.30431,6.30451,20000000.0
2005-12-22 15:34:00,6.30477,6.30586,6.30431,6.30492,12000000.0
2005-12-22 15:35:00,6.30453,6.30511,6.30275,6.30285,12000000.0
2005-12-22 15:36:00,6.30327,6.30357,6.30015,6.30066,10000000.0
2005-12-22 15:37:00,6.30008,6.30169,6.30008,6.30138,10000000.0
2005-12-22 15:38:00,6.3011,6.30136,6.29946,6.29984,13000000.0
2005-12-22 15:39:00,6.3,6.3,6.29794,6.29805,7000000.0
2005-12-22 15:40:00,6.29785,6.30124,6.29785,6.30058,10000000.0
2005-12-22 15:41:00,6.3015,6.30201,6.30038,6.30038,9000000.0
2005-12-22 15:42:00,6.29965,6.30089,6.29947,6.30043,13000000.0
2005-12-22 15:43:00,6.30032,6.30166,6.30005,6.30078,16000000.0
2005-12-22 15:44:00,6.30203,6.3023,6.30098,6.30106,14000000.0
2005-12-22 15:45:00,6.3017,6.30433,6.30168,6.30385,15000000.0
2005-12-22 15:46:00,6.30495,6.30498,6.30388,6.30404,13000000.0
2005-12-22 15:47:00,6.30282,6.30352,6.3016,6.30175,9000000.0
2005-12-22 15:48:00,6.30098,6.30108,6.29891,6.29965,21000000.0
2005-12-22 15:49:00,6.30025,6.30042,6.29841,6.29925,23000000.0
2005-12-22 15:50:00,6.29956,6.29977,6.2986,6.29926,12000000.0
2005-12-22 15:51:00,6.29861,6.29971,6.29859,6.29888,19000000.0
2005-12-22 15:52:00,6.29929,6.29929,6.29809,6.29911,15000000.0
2005-12-22 15:53:00,6.29911,6.29945,6.29875,6.29929,14000000.0
2005-12-22 15:54:00,6.29897,6.29927,6.29695,6.29927,15000000.0
2005-12-22 15:55:00,6.29862,6.29882,6.29639,6.29692,12000000.0
2005-12-22 15:56:00,6.29646,6.29857,6.29642,6.29799,18000000.0
2005-12-22 15:57:00,6.29792,6.29834,6.29739,6.2979,10000000.0
2005-12-22 15:58:00,6.29693,6.29782,6.2953,6.2968,22000000.0
2005-12-22 15:59:00,6.29624,6.29624,6.29441,6.29506,12000000.0
2005-12-22 16:00:00,6.29449,6.29479,6.29289,6.29369,12000000.0
2005-12-22 16:01:00,6.29449,6.29495,6.29405,6.29495,12000000.0
2005-12-22 16:02:00,6.29471,6.29473,6.29276,6.29348,13000000.0
2005-12-22 16:03:00,6.2936,6.29406,6.2928,6.2938,13000000.0
2005-12-22 16:04:00,6.29352,6.29388,6.29258,6.29286,11000000.0
2005-12-22 16:05:00,6.29225,6.29225,6.28939,6.2898,9000000.0
2005-12-22 16:06:00,6.28884,6.28884,6.28603,6.28603,14000000.0
2005-12-22 16:07:00,6.28576,6.28663,6.28474,6.28553,15000000.0
2005-12-22 16:08:00,6.28539,6.28609,6.28484,6.28602,15000000.0
2005-12-22 16:09:00,6.28734,6.28871,6.28691,6.28871,17000000.0
2005-12-22 16:10:00,6.28841,6.28982,6.28817,6.2891,14000000.0
2005-12-22 16:11:00,6.28861,6.2891,6.28737,6.28855,9000000.0
2005-12-22 16:12:00,6.2885,6.28941,6.28801,6.28941,15000000.0
2005-12-22 16:13:00,6.28872,6.29023,6.28872,6.28999,14000000.0
2005-12-22 16:14:00,6.28989,6.29123,6.28989,6.2908,12000000.0
2005-12-22 16:15:00,6.28976,6.29083,6.28854,6.28854,14000000.0
2005-12-22 16:16:00,6.28864,6.29061,6.28864,6.28987,13000000.0
2005-12-22 16:17:00,6.29015,6.29023,6.28902,6.28992,18000000.0
2005-12-22 16:18:00,6.2901,6.29088,6.28923,6.29074,13000000.0
2005-12-22 16:19:00,6.29001,6.29067,6.28954,6.29002,8000000.0
2005-12-22 16:20:00,6.28896,6.29074,6.28896,6.29074,13000000.0
2005-12-22 16:21:00,6.29058,6.291,6.28963,6.29004,12000000.0
2005-12-22 16:22:00,6.29097,6.291,6.28904,6.28936,11000000.0
2005-12-22 16:23:00,6.28925,6.28994,6.28827,6.28994,14000000.0
2005-12-22 16:24:00,6.29004,6.29079,6.28887,6.28887,15000000.0
2005-12-22 16:25:00,6.28891,6.28947,6.28801,6.28913,11000000.0
2005-12-22 16:26:00,6.28894,6.28922,6.28795,6.28901,8000000.0
2005-12-22 16:27:00,6.28857,6.28918,6.28633,6.28633,10000000.0
2005-12-22 16:28:00,6.28619,6.2871,6.28541,6.28695,15000000.0
2005-12-22 16:29:00,6.28764,6.28887,6.28671,6.28887,7000000.0
2005-12-22 16:30:00,6.28891,6.28975,6.28593,6.28723,16000000.0
2005-12-22 16:31:00,6.28524,6.28641,6.28403,6.28498,14000000.0
2005-12-22 16:32:00,6.28519,6.28519,6.28191,6.28227,7000000.0
2005-12-22 16:33:00,6.28293,6.28341,6.27944,6.27944,8000000.0
2005-12-22 16:34:00,6.27829,6.27897,6.27695,6.27897,8000000.0
2005-12-22 16:35:00,6.27882,6.27882,6.27682,6.27703,9000000.0
2005-12-22 16:36:00,6.27742,6.27852,6.27699,6.27758,13000000.0
2005-12-22 16:37:00,6.2779,6.279,6.27722,6.27759,18000000.0
2005-12-22 16:38:00,6.2777,6.27849,6.27714,6.27849,18000000.0
2005-12-22 16:39:00,6.2791,6.28049,6.27764,6.28049,20000000.0
2005-12-22 16:40:00,6.27999,6.28097,6.27999,6.28004,13000000.0
2005-12-22 16:41:00,6.28076,6.28076,6.27815,6.27936,20000000.0
2005-12-22 16:42:00,6.27903,6.27967,6.27819,6.27904,18000000.0
2005-12-22 16:43:00,6.27954,6.28044,6.27904,6.27904,15000000.0
2005-12-22 16:44:00,6.27893,6.27908,6.27717,6.27908,20000000.0
2005-12-22 16:45:00,6.27905,6.27912,6.27753,6.27861,13000000.0
2005-12-22 16:46:00,6.27843,6.27937,6.27787,6.27871,15000000.0
2005-12-22 16:47:00,6.27863,6.27918,6.27824,6.27852,8000000.0
2005-12-22 16:48:00,6.27932,6.28051,6.27851,6.28051,11000000.0
2005-12-22 16:49:00,6.28004,6.28096,6.27994,6.28096,12000000.0
2005-12-22 16:50:00,6.28072,6.28076,6.27879,6.27879,15000000.0
2005-12-22 16:51:00,6.28029,6.28078,6.27925,6.28052,18000000.0
2005-12-22 16:52:00,6.28079,6.28079,6.2791,6.27912,14000000.0
2005-12-22 16:53:00,6.27967,6.28126,6.27967,6.28118,8000000.0
2005-12-22 16:54:00,6.28135,6.28183,6.28016,6.28183,11000000.0
2005-12-22 16:55:00,6.28139,6.28172,6.27938,6.27938,12000000.0
2005-12-22 16:56:00,6.28041,6.28041,6.27899,6.27985,10000000.0
2005-12-22 16:57:00,6.27971,6.28031,6.27899,6.27996,8000000.0
2005-12-22 16:58:00,6.27942,6.27991,6.27852,6.27853,9000000.0
2005-12-22 16:59:00,6.27878,6.2788,6.27786,6.27867,13000000.0
2005-12-22 17:00:00,6.27859,6.27894,6.27765,6.27765,11000000.0
2005-12-22 17:01:00,6.27697,6.27758,6.2759,6.276,12000000.0
2005-12-22 17:02:00,6.27575,6.27607,6.27527,6.2756,10000000.0
2005-12-22 17:03:00,6.27581,6.27581,6.27407,6.27499,16000000.0
2005-12-22 17:04:00,6.27494,6.27705,6.27423,6.27505,13000000.0
2005-12-22 17:05:00,6.27483,6.27491,6.27337,6.27471,16000000.0
2005-12-22 17:06:00,6.27518,6.27637,6.27415,6.27634,12000000.0
2005-12-22 17:07:00,6.27558,6.27609,6.27525,6.27592,8000000.0
2005-12-22 17:08:00,6.27626,6.27647,6.27491,6.27496,21000000.0
2005-12-22 17:09:00,6.27505,6.2762,6.27442,6.27561,16000000.0
2005-12-22 17:10:00,6.27538,6.27546,6.27318,6.27403,11000000.0
2005-12-22 17:11:00,6.2733,6.27337,6.27197,6.27197,11000000.0
2005-12-22 17:12:00,6.27109,6.27122,6.26984,6.26984,9000000.0
2005-12-22 17:13:00,6.27174,6.27209,6.27018,6.27018,9000000.0
2005-12-22 17:14:00,6.27104,6.27421,6.27104,6.27353,17000000.0
2005-12-22 17:15:00,6.27308,6.27335,6.27195,6.27274,11000000.0
2005-12-22 17:16:00,6.27173,6.27297,6.2711,6.27217,15000000.0
2005-12-22 17:17:00,6.27239,6.27369,6.27209,6.27231,13000000.0
2005-12-22 17:18:00,6.27239,6.27361,6.27224,6.27336,15000000.0
2005-12-22 17:19:00,6.27229,6.2725,6.27113,6.27189,17000000.0
2005-12-22 17:20:00,6.27188,6.27258,6.27098,6.2716,12000000.0
2005-12-22 17:21:00,6.27119,6.27158,6.26994,6.26994,7000000.0
2005-12-22 17:22:00,6.26973,6.27019,6.26872,6.27014,14000000.0
2005-12-22 17:23:00,6.27054,6.27194,6.27022,6.27043,13000000.0
2005-12-22 17:24:00,6.26977,6.26988,6.26844,6.26892,9000000.0
2005-12-22 17:25:00,6.26855,6.26855,6.26541,6.26541,11000000.0
2005-12-22 17:26:00,6.26604,6.26662,6.26555,6.26577,16000000.0
2005-12-22 17:27:00,6.26666,6.26683,6.26511,6.26574,9000000.0
2005-12-22 17:28:00,6.26473,6.26539,6.26304,6.26353,15000000.0
2005-12-22 17:29:00,6.26404,6.26465,6.26342,6.26424,11000000.0
2005-12-22 17:30:00,6.26457,6.26553,6.26373,6.26405,19000000.0
2005-12-22 17:31:00,6.26411,6.26417,6.26297,6.26344,11000000.0
2005-12-22 17:32:00,6.26365,6.26451,6.26302,6.26302,9000000.0
2005-12-22 17:33:00,6.26374,6.26451,6.2629,6.26448,10000000.0
2005-12-22 17:34:00,6.26513,6.26571,6.26409,6.26567,14000000.0
2005-12-22 17:35:00,6.26556,6.26556,6.26357,6.26484,13000000.0
2005-12-22 17:36:00,6.26511,6.26738,6.26483,6.26738,11000000.0
2005-12-22 17:37:00,6.26697,6.26792,6.26611,6.26701,15000000.0
2005-12-22 17:38:00,6.26785,6.26865,6.26676,6.26864,17000000.0
2005-12-22 17:39:00,6.27037,6.27037,6.26924,6.27018,8000000.0
2005-12-22 17:40:00,6.27041,6.2711,6.26921,6.27092,12000000.0
2005-12-22 17:41:00,6.27092,6.27139,6.26996,6.27139,21000000.0
2005-12-22 17:42:00,6.27303,6.27341,6.27098,6.27341,13000000.0
2005-12-22 17:43:00,6.27342,6.2752,6.27326,6.2752,11000000.0
2005-12-22 17:44:00,6.27439,6.27537,6.27356,6.2743,19000000.0
2005-12-22 17:45:00,6.27466,6.27474,6.27375,6.2743,10000000.0
2005-12-22 17:46:00,6.27398,6.27398,6.27232,6.27318,13000000.0
2005-12-22 17:47:00,6.27269,6.27337,6.27212,6.27277,9000000.0
2005-12-22 17:48:00,6.27289,6.27434,6.27229,6.27383,14000000.0
2005-12-22 17:49:00,6.27361,6.27406,6.27271,6.27399,14000000.0
2005-12-22 17:50:00,6.27399,6.274,6.27253,6.27268,17000000.0
2005-12-22 17:51:00,6.27232,6.27355,6.27227,6.27332,13000000.0
2005-12-22 17:52:00,6.27269,6.27269,6.27135,6.27257,24000000.0
2005-12-22 17:53:00,6.27317,6.27431,6.27209,6.27285,16000000.0
2005-12-22 17:54:00,6.27399,6.27474,6.27366,6.2744,16000000.0
2005-12-22 17:55:00,6.27465,6.27591,6.27465,6.27591,13000000.0
2005-12-22 17:56:00,6.27564,6.27692,6.27492,6.27692,15000000.0
2005-12-22 17:57:00,6.27669,6.27713,6.27534,6.27565,10000000.0
2005-12-22 17:58:00,6.27559,6.27657,6.27449,6.27587,15000000.0
2005-12-22 17:59:00,6.27692,6.27934,6.2769,6.27934,13000000.0
2005-12-22 18:00:00,6.28006,6.28067,6.27909,6.27944,7000000.0
2005-12-22 18:01:00,6.27816,6.27851,6.27682,6.27791,18000000.0
2005-12-22 18:02:00,6.27784,6.27937,6.27784,6.27842,17000000.0
2005-12-22 18:03:00,6.27813,6.28046,6.27813,6.28009,16000000.0
2005-12-22 18:04:00,6.27978,6.27978,6.27806,6.27911,14000000.0
2005-12-22 18:05:00,6.27958,6.28078,6.27931,6.28078,13000000.0
2005-12-22 18:06:00,6.28149,6.28159,6.28073,6.28096,18000000.0
2005-12-22 18:07:00,6.28114,6.28136,6.27975,6.28075,12000000.0
2005-12-22 18:08:00,6.2807,6.28121,6.28026,6.28086,18000000.0
2005-12-22 18:09:00,6.28097,6.28141,6.27989,6.28074,12000000.0
2005-12-22 18:10:00,6.2816,6.2816,6.28048,6.28048,13000000.0
2005-12-22 18:11:00,6.28031,6.28066,6.27995,6.27995,10000000.0
2005-12-22 18:12:00,6.28077,6.28088,6.27925,6.27979,11000000.0
2005-12-22 18:13:00,6.2794,6.27986,6.27806,6.27953,14000000.0
2005-12-22 18:14:00,6.28003,6.28003,6.27833,6.27833,10000000.0
2005-12-22 18:15:00,6.27941,6.27941,6.27849,6.2786,10000000.0
2005-12-22 18:16:00,6.27837,6.2797,6.27826,6.27912,9000000.0
2005-12-22 18:17:00,6.27946,6.27983,6.27865,6.27967,18000000.0
2005-12-22 18:18:00,6.2803,6.28092,6.27895,6.28067,14000000.0
2005-12-22 18:19:00,6.28076,6.28094,6.27851,6.27851,10000000.0
2005-12-22 18:20:00,6.27774,6.27887,6.27704,6.27712,15000000.0
2005-12-22 18:21:00,6.2786,6.2786,6.27614,6.27614,18000000.0
2005-12-22 18:22:00,6.27581,6.27721,6.27574,6.27646,14000000.0
2005-12-22 18:23:00,6.27624,6.27624,6.27473,6.27522,7000000.0
2005-12-22 18:24:00,6.27436,6.2745,6.27271,6.27271,9000000.0
2005-12-22 18:25:00,6.2735,6.27465,6.2735,6.27464,13000000.0
2005-12-22 18:26:00,6.27503,6.27595,6.27502,6.27526,16000000.0
2005-12-22 18:27:00,6.27492,6.27784,6.27492,6.27784,14000000.0
2005-12-22 18:28:00,6.27965,6.27965,6.27594,6.27594,13000000.0
2005-12-22 18:29:00,6.27558,6.27595,6.27489,6.27524,11000000.0
2005-12-22 18:30:00,6.27603,6.27679,6.27575,6.27679,16000000.0
2005-12-22 18:31:00,6.27682,6.27683,6.27522,6.27683,12000000.0
2005-12-22 18:32:00,6.27628,6.27641,6.27553,6.2757,11000000.0
2005-12-22 18:33:00,6.27513,6.27513,6.27365,6.27443,13000000.0
2005-12-22 18:34:00,6.27478,6.27628,6.274,6.27603,13000000.0
2005-12-22 18:35:00,6.27653,6.2768,6.27523,6.27523,18000000.0
2005-12-22 18:36:00,6.2753,6.27636,6.27423,6.27423,18000000.0
2005-12-22 18:37:00,6.27371,6.27534,6.27371,6.27451,18000000.0
2005-12-22 18:38:00,6.275,6.275,6.27366,6.27377,11000000.0
2005-12-22 18:39:00,6.27416,6.27487,6.27316,6.27387,11000000.0
2005-12-22 18:40:00,6.27303,6.27412,6.27244,6.27264,14000000.0
2005-12-22 18:41:00,6.27283,6.27361,6.27225,6.27344,16000000.0
2005-12-22 18:42:00,6.27337,6.27337,6.27102,6.27219,14000000.0
2005-12-22 18:43:00,6.27134,6.27146,6.26982,6.27146,10000000.0
2005-12-22 18:44:00,6.27177,6.27336,6.27177,6.2726,13000000.0
2005-12-22 18:45:00,6.27219,6.27362,6.27219,6.2734,13000000.0
2005-12-22 18:46:00,6.27335,6.27565,6.27218,6.2725,12000000.0
2005-12-22 18:47:00,6.27212,6.27212,6.27035,6.27072,14000000.0
2005-12-22 18:48:00,6.27033,6.27194,6.27033,6.27194,15000000.0
2005-12-22 18:49:00,6.27157,6.27157,6.27067,6.27081,12000000.0
2005-12-22 18:50:00,6.27037,6.27078,6.2698,6.27071,9000000.0
2005-12-22 18:51:00,6.27116,6.27116,6.26969,6.27104,17000000.0
2005-12-22 18:52:00,6.27146,6.27154,6.27036,6.27036,9000000.0
2005-12-22 18:53:00,6.27039,6.27225,6.27039,6.27154,14000000.0
2005-12-22 18:54:00,6.27197,6.27197,6.27095,6.2714,14000000.0
2005-12-22 18:55:00,6.27115,6.27186,6.27023,6.27041,10000000.0
2005-12-22 18:56:00,6.27154,6.27237,6.27022,6.27161,16000000.0
2005-12-22 18:57:00,6.27177,6.27177,6.27011,6.27011,17000000.0
2005-12-22 18:58:00,6.27068,6.27107,6.26952,6.26998,14000000.0
2005-12-22 18:59:00,6.27006,6.27146,6.27006,6.27113,14000000.0
2005-12-22 19:00:00,6.26962,6.27098,6.26958,6.27085,15000000.0
2005-12-22 19:01:00,6.27121,6.27121,6.26947,6.27014,15000000.0
2005-12-22 19:02:00,6.26958,6.27102,6.26869,6.27097,14000000.0
2005-12-22 19:03:00,6.27049,6.27131,6.27008,6.27089,14000000.0
2005-12-22 19:04:00,6.27101,6.27137,6.26921,6.27108,12000000.0
2005-12-22 19:05:00,6.27086,6.27174,6.26982,6.26982,15000000.0
2005-12-22 19:06:00,6.26947,6.26982,6.26884,6.26953,16000000.0
2005-12-22 19:07:00,6.26964,6.27028,6.26914,6.27016,20000000.0
2005-12-22 19:08:00,6.27053,6.27057,6.26999,6.27057,8000000.0
2005-12-22 19:09:00,6.27086,6.27191,6.27024,6.27128,17000000.0
2005-12-22 19:10:00,6.27246,6.27246,6.27009,6.27035,9000000.0
2005-12-22 19:11:00,6.27125,6.27125,6.26952,6.26952,16000000.0
2005-12-22 19:12:00,6.2695,6.27099,6.2695,6.27075,13000000.0
2005-12-22 19:13:00,6.27074,6.27076,6.26957,6.26957,10000000.0
2005-12-22 19:14:00,6.2696,6.27047,6.26954,6.26958,20000000.0
2005-12-22 19:15:00,6.2694,6.2706,6.2694,6.2706,12000000.0
2005-12-22 19:16:00,6.27051,6.27135,6.27005,6.27107,8000000.0
2005-12-22 19:17:00,6.27113,6.27113,6.26966,6.27065,18000000.0
2005-12-22 19:18:00,6.27092,6.2716,6.27081,6.27125,11000000.0
2005-12-22 19:19:00,6.27097,6.27183,6.27085,6.27178,12000000.0
2005-12-22 19:20:00,6.27199,6.27285,6.27105,6.27248,14000000.0
2005-12-22 19:21:00,6.27255,6.27456,6.2722,6.27456,13000000.0
2005-12-22 19:22:00,6.27581,6.27612,6.27491,6.27547,12000000.0
2005-12-22 19:23:00,6.27621,6.27745,6.27556,6.27566,14000000.0
2005-12-22 19:24:00,6.27576,6.27645,6.27491,6.276,19000000.0
2005-12-22 19:25:00,6.27627,6.27627,6.27491,6.27493,8000000.0
2005-12-22 19:26:00,6.27535,6.27566,6.27402,6.27402,7000000.0
2005-12-22 19:27:00,6.27308,6.27425,6.27288,6.27327,20000000.0
2005-12-22 19:28:00,6.27245,6.27421,6.27097,6.27206,17000000.0
2005-12-22 19:29:00,6.27294,6.27422,6.27294,6.27339,10000000.0
2005-12-22 19:30:00,6.2738,6.27524,6.27355,6.27524,15000000.0
2005-12-22 19:31:00,6.27495,6.27607,6.27495,6.27539,11000000.0
2005-12-22 19:32:00,6.27566,6.27624,6.27536,6.27624,9000000.0
2005-12-22 19:33:00,6.27581,6.27706,6.27538,6.27674,14000000.0
2005-12-22 19:34:00,6.27629,6.27786,6.27586,6.27786,17000000.0
2005-12-22 19:35:00,6.27856,6.27881,6.27787,6.27808,8000000.0
2005-12-22 19:36:00,6.27816,6.27927,6.27816,6.27871,15000000.0
2005-12-22 19:37:00,6.27909,6.27924,6.27821,6.27849,8000000.0
2005-12-22 19:38:00,6.27853,6.27914,6.27694,6.27899,15000000.0
2005-12-22 19:39:00,6.27817,6.27923,6.27795,6.27795,17000000.0
2005-12-22 19:40:00,6.27747,6.2782,6.27655,6.2776,16000000.0
2005-12-22 19:41:00,6.27753,6.27868,6.27701,6.27857,11000000.0
2005-12-22 19:42:00,6.27824,6.27824,6.27678,6.27695,15000000.0
2005-12-22 19:43:00,6.27839,6.28011,6.27831,6.27969,14000000.0
2005-12-22 19:44:00,6.27965,6.2807,6.27929,6.27993,14000000.0
2005-12-22 19:45:00,6.27992,6.28025,6.27828,6.27828,15000000.0
2005-12-22 19:46:00,6.27799,6.27986,6.27799,6.27964,15000000.0
2005-12-22 19:47:00,6.2792,6.28096,6.27894,6.28065,16000000.0
2005-12-22 19:48:00,6.28086,6.28128,6.27988,6.28048,16000000.0
2005-12-22 19:49:00,6.28024,6.28116,6.2801,6.2802,8000000.0
2005-12-22 19:50:00,6.28025,6.28062,6.27947,6.27994,9000000.0
2005-12-22 19:51:00,6.27941,6.28016,6.27887,6.27966,19000000.0
2005-12-22 19:52:00,6.27966,6.27966,6.27758,6.27758,11000000.0
2005-12-22 19:53:00,6.27888,6.2792,6.27809,6.27866,14000000.0
2005-12-22 19:54:00,6.27783,6.2789,6.27779,6.278,18000000.0
2005-12-22 19:55:00,6.27887,6.27946,6.27789,6.27934,13000000.0
2005-12-22 19:56:00,6.27957,6.28015,6.27836,6.28015,10000000.0
2005-12-22 19:57:00,6.28003,6.28051,6.27878,6.27963,16000000.0
2005-12-22 19:58:00,6.27912,6.27973,6.27836,6.27836,15000000.0
2005-12-22 19:59:00,6.27802,6.27895,6.27756,6.27773,14000000.0
2005-12-22 20:00:00,6.27776,6.27943,6.27776,6.27919,11000000.0
2005-12-22 20:01:00,6.27928,6.27928,6.27821,6.27919,24000000.0
2005-12-22 20:02:00,6.27877,6.28015,6.27877,6.27985,11000000.0
2005-12-22 20:03:00,6.28061,6.28139,6.28036,6.28123,11000000.0
2005-12-22 20:04:00,6.28025,6.28046,6.27888,6.27888,10000000.0
2005-12-22 20:05:00,6.279,6.28061,6.279,6.27995,17000000.0
2005-12-22 20:06:00,6.28024,6.28053,6.27961,6.28013,10000000.0
2005-12-22 20:07:00,6.2799,6.28009,6.27889,6.27889,14000000.0
2005-12-22 20:08:00,6.27859,6.27973,6.27807,6.27919,13000000.0
2005-12-22 20:09:00,6.27928,6.27956,6.27739,6.27739,11000000.0
2005-12-22 20:10:00,6.27789,6.27863,6.27742,6.27742,11000000.0
2005-12-22 20:11:00,6.27716,6.27911,6.27716,6.27911,9000000.0
2005-12-22 20:12:00,6.27914,6.27952,6.27845,6.27845,16000000.0
2005-12-22 20:13:00,6.27862,6.27973,6.27862,6.27944,11000000.0
2005-12-22 20:14:00,6.27934,6.27934,6.2782,6.27858,19000000.0
2005-12-22 20:15:00,6.2794,6.28034,6.27901,6.27932,13000000.0
2005-12-22 20:16:00,6.28022,6.28077,6.27987,6.28038,15000000.0
2005-12-22 20:17:00,6.28118,6.28135,6.28007,6.28022,8000000.0
2005-12-22 20:18:00,6.28069,6.2812,6.27995,6.28109,14000000.0
2005-12-22 20:19:00,6.28133,6.28151,6.28128,6.28151,14000000.0
2005-12-22 20:20:00,6.28159,6.28184,6.28136,6.2814,12000000.0
2005-12-22 20:21:00,6.2815,6.28192,6.2805,6.2805,9000000.0
2005-12-22 20:22:00,6.28047,6.28061,6.27972,6.28058,17000000.0
2005-12-22 20:23:00,6.28094,6.28167,6.27982,6.28167,11000000.0
2005-12-22 20:24:00,6.28202,6.28202,6.28084,6.28101,16000000.0
2005-12-22 20:25:00,6.28055,6.28287,6.28044,6.28208,11000000.0
2005-12-22 20:26:00,6.2825,6.28262,6.28248,6.28262,8000000.0
2005-12-22 20:27:00,6.28329,6.28329,6.28167,6.28179,13000000.0
2005-12-22 20:28:00,6.28149,6.28181,6.28068,6.28181,15000000.0
2005-12-22 20:29:00,6.28211,6.28222,6.28116,6.2818,16000000.0
2005-12-22 20:30:00,6.28071,6.28119,6.28021,6.28025,8000000.0
2005-12-22 20:31:00,6.28138,6.28216,6.28062,6.28216,18000000.0
2005-12-22 20:32:00,6.28249,6.28249,6.2802,6.2802,7000000.0
2005-12-22 20:33:00,6.28116,6.28187,6.28061,6.28149,13000000.0
2005-12-22 20:34:00,6.28134,6.28134,6.28002,6.28002,13000000.0
2005-12-22 20:35:00,6.28061,6.28144,6.28061,6.28119,9000000.0
2005-12-22 20:36:00,6.28153,6.28182,6.28098,6.28153,17000000.0
2005-12-22 20:37:00,6.28281,6.28281,6.28126,6.28243,14000000.0
2005-12-22 20:38:00,6.2821,6.28252,6.28118,6.28188,16000000.0
2005-12-22 20:39:00,6.28231,6.28258,6.28105,6.28246,14000000.0
2005-12-22 20:40:00,6.28245,6.2829,6.28183,6.2829,17000000.0
2005-12-22 20:41:00,6.28222,6.28222,6.28042,6.28042,16000000.0
2005-12-22 20:42:00,6.28034,6.28175,6.27947,6.27947,22000000.0
2005-12-22 20:43:00,6.27894,6.28014,6.27876,6.27944,18000000.0
2005-12-22 20:44:00,6.2783,6.27858,6.27726,6.2779,16000000.0
2005-12-22 20:45:00,6.27883,6.27891,6.278,6.278,8000000.0
2005-12-22 20:46:00,6.27858,6.27914,6.27758,6.27758,19000000.0
2005-12-22 20:47:00,6.27735,6.2785,6.27735,6.278,12000000.0
2005-12-22 20:48:00,6.27848,6.27902,6.27748,6.27748,9000000.0
2005-12-22 20:49:00,6.2776,6.27899,6.2776,6.27884,19000000.0
2005-12-22 20:50:00,6.27893,6.27893,6.27764,6.27814,15000000.0
2005-12-22 20:51:00,6.27794,6.27877,6.27783,6.27838,9000000.0
2005-12-22 20:52:00,6.27777,6.27777,6.27651,6.27651,11000000.0
2005-12-22 20:53:00,6.27753,6.27761,6.27646,6.27691,15000000.0
2005-12-22 20:54:00,6.27658,6.27658,6.27514,6.27605,12000000.0
2005-12-22 20:55:00,6.27521,6.27558,6.27485,6.27495,18000000.0
2005-12-22 20:56:00,6.27622,6.27647,6.27463,6.27463,12000000.0
2005-12-22 20:57:00,6.27475,6.275,6.27346,6.27408,13000000.0
2005-12-22 20:58:00,6.27375,6.27463,6.27375,6.27463,11000000.0
2005-12-22 20:59:00,6.27459,6.27481,6.27374,6.27415,11000000.0
2005-12-22 21:00:00,6.27435,6.2746,6.27275,6.27368,17000000.0
2005-12-22 21:01:00,6.27303,6.27466,6.27287,6.27466,10000000.0
2005-12-22 21:02:00,6.27455,6.27478,6.27177,6.27177,8000000.0
2005-12-22 21:03:00,6.27181,6.27262,6.27015,6.27046,19000000.0
2005-12-22 21:04:00,6.27162,6.2729,6.27112,6.2724,18000000.0
2005-12-22 21:05:00,6.27218,6.27344,6.27213,6.27238,14000000.0
2005-12-22 21:06:00,6.27272,6.27364,6.27191,6.27364,12000000.0
2005-12-22 21:07:00,6.27293,6.27349,6.27237,6.27248,10000000.0
2005-12-22 21:08:00,6.27236,6.27429,6.27236,6.2728,14000000.0
2005-12-22 21:09:00,6.27284,6.27424,6.27284,6.27405,16000000.0
2005-12-22 21:10:00,6.2736,6.27397,6.27271,6.2737,15000000.0
2005-12-22 21:11:00,6.27364,6.27413,6.27266,6.27266,13000000.0
2005-12-22 21:12:00,6.27261,6.27375,6.27261,6.27375,10000000.0
2005-12-22 21:13:00,6.27397,6.27416,6.27347,6.27381,14000000.0
2005-12-22 21:14:00,6.27299,6.27316,6.27164,6.27261,10000000.0
2005-12-22 21:15:00,6.27213,6.27301,6.27107,6.27222,15000000.0
2005-12-22 21:16:00,6.27224,6.27285,6.27187,6.27193,11000000.0
2005-12-22 21:17:00,6.27159,6.27246,6.27141,6.27234,13000000.0
2005-12-22 21:18:00,6.27249,6.27348,6.27212,6.27326,17000000.0
2005-12-22 21:19:00,6.27303,6.27303,6.27261,6.27271,12000000.0
2005-12-22 21:20:00,6.27242,6.27389,6.27242,6.27265,14000000.0
2005-12-22 21:21:00,6.27254,6.27335,6.27231,6.27272,11000000.0
2005-12-22 21:22:00,6.27162,6.27365,6.27162,6.2733,9000000.0
2005-12-22 21:23:00,6.27271,6.27304,6.27218,6.27218,7000000.0
2005-12-22 21:24:00,6.27228,6.27444,6.27228,6.27444,11000000.0
2005-12-22 21:25:00,6.27421,6.27421,6.27262,6.27262,7000000.0
2005-12-22 21:26:00,6.27288,6.27393,6.27223,6.27372,13000000.0
2005-12-22 21:27:00,6.27354,6.27355,6.27234,6.27234,11000000.0
2005-12-22 21:28:00,6.27228,6.27337,6.27215,6.27215,15000000.0
2005-12-22 21:29:00,6.27239,6.27361,6.27239,6.27297,12000000.0
2005-12-22 21:30:00,6.27306,6.27376,6.27253,6.27253,10000000.0
2005-12-22 21:31:00,6.27243,6.27381,6.27243,6.27381,10000000.0
2005-12-22 21:32:00,6.2737,6.27371,6.2725,6.27305,12000000.0
2005-12-22 21:33:00,6.27366,6.27366,6.27258,6.27258,19000000.0
2005-12-22 21:34:00,6.27245,6.27317,6.27231,6.27291,8000000.0
2005-12-22 21:35:00,6.27194,6.27422,6.27194,6.27284,20000000.0
2005-12-22 21:36:00,6.27294,6.27409,6.27294,6.27362,19000000.0
2005-12-22 21:37:00,6.2728,6.27391,6.2728,6.2736,19000000.0
2005-12-22 21:38:00,6.2737,6.27385,6.27252,6.27344,13000000.0
2005-12-22 21:39:00,6.27376,6.27418,6.27248,6.2726,17000000.0
2005-12-22 21:40:00,6.27386,6.27407,6.27325,6.27353,7000000.0
2005-12-22 21:41:00,6.27324,6.27586,6.27322,6.27509,11000000.0
2005-12-22 21:42:00,6.27475,6.27494,6.27402,6.27445,18000000.0
2005-12-22 21:43:00,6.27378,6.27438,6.27321,6.27438,13000000.0
2005-12-22 21:44:00,6.27446,6.27462,6.27258,6.27322,16000000.0
2005-12-22 21:45:00,6.27247,6.27289,6.27227,6.2726,11000000.0
2005-12-22 21:46:00,6.27215,6.27215,6.27063,6.27133,13000000.0
2005-12-22 21:47:00,6.27124,6.27124,6.26938,6.27012,13000000.0
2005-12-22 21:48:00,6.27026,6.2708,6.26962,6.26966,17000000.0
2005-12-22 21:49:00,6.2703,6.27055,6.26938,6.26988,8000000.0
2005-12-22 21:50:00,6.27082,6.27184,6.27021,6.27161,11000000.0
2005-12-22 21:51:00,6.2721,6.27249,6.27126,6.27133,13000000.0
2005-12-22 21:52:00,6.27134,6.2715,6.27075,6.27134,13000000.0
2005-12-22 21:53:00,6.27148,6.27221,6.27065,6.27065,14000000.0
2005-12-22 21:54:00,6.27029,6.27113,6.27029,6.27113,11000000.0
2005-12-22 21:55:00,6.27197,6.27477,6.27197,6.27446,17000000.0
2005-12-22 21:56:00,6.27457,6.27519,6.27369,6.27476,12000000.0
2005-12-22 21:57:00,6.27417,6.27422,6.2728,6.27384,16000000.0
2005-12-22 21:58:00,6.27363,6.27385,6.27311,6.27383,9000000.0
2005-12-22 21:59:00,6.27307,6.2742,6.27205,6.27282,18000000.0
2005-12-22 22:00:00,6.27201,6.27421,6.27201,6.27312,13000000.0
2005-12-22 22:01:00,6.27364,6.27377,6.2722,6.27345,11000000.0
2005-12-22 22:02:00,6.27339,6.27339,6.2715,6.272,17000000.0
2005-12-22 22:03:00,6.27203,6.27233,6.27125,6.27202,23000000.0
2005-12-22 22:04:00,6.27249,6.27265,6.27155,6.27155,15000000.0
2005-12-22 22:05:00,6.27117,6.27242,6.27099,6.27242,14000000.0
2005-12-22 22:06:00,6.2725,6.2725,6.27045,6.27185,15000000.0
2005-12-22 22:07:00,6.27214,6.27235,6.26992,6.26992,9000000.0
2005-12-22 22:08:00,6.27041,6.27146,6.27019,6.27099,18000000.0
2005-12-22 22:09:00,6.27159,6.27183,6.27071,6.27183,11000000.0
2005-12-22 22:10:00,6.27169,6.27244,6.27115,6.27191,7000000.0
2005-12-22 22:11:00,6.27235,6.27235,6.27074,6.27089,8000000.0
2005-12-22 22:12:00,6.27089,6.27212,6.27089,6.27131,16000000.0
2005-12-22 22:13:00,6.27201,6.27272,6.27145,6.27241,24000000.0
2005-12-22 22:14:00,6.2725,6.27261,6.27164,6.27164,9000000.0
2005-12-22 22:15:00,6.27174,6.27268,6.27174,6.27264,10000000.0
2005-12-22 22:16:00,6.27304,6.27373,6.27245,6.2731,13000000.0
2005-12-22 22:17:00,6.27292,6.27305,6.27204,6.27204,20000000.0
2005-12-22 22:18:00,6.27204,6.27335,6.27191,6.27214,11000000.0
2005-12-22 22:19:00,6.27291,6.27295,6.27265,6.27291,15000000.0
2005-12-22 22:20:00,6.27279,6.27359,6.27241,6.27331,16000000.0
2005-12-22 22:21:00,6.2723,6.27385,6.2723,6.27372,12000000.0
2005-12-22 22:22:00,6.27284,6.2745,6.27284,6.2745,14000000.0
2005-12-22 22:23:00,6.27471,6.27471,6.27333,6.27342,11000000.0
2005-12-22 22:24:00,6.2738,6.27419,6.27374,6.27419,16000000.0
2005-12-22 22:25:00,6.27382,6.27465,6.27317,6.27317,14000000.0
2005-12-22 22:26:00,6.27287,6.27403,6.27287,6.27304,10000000.0
2005-12-22 22:27:00,6.2733,6.27401,6.27327,6.27401,14000000.0
2005-12-22 22:28:00,6.27383,6.27403,6.27325,6.27325,12000000.0
2005-12-22 22:29:00,6.27282,6.27386,6.2726,6.27263,13000000.0
2005-12-22 22:30:00,6.27242,6.27361,6.27242,6.27361,8000000.0
2005-12-22 22:31:00,6.27401,6.27515,6.27389,6.27389,11000000.0
2005-12-22 22:32:00,6.27455,6.27456,6.27429,6.27429,20000000.0
2005-12-22 22:33:00,6.27412,6.27412,6.27324,6.2738,11000000.0
2005-12-22 22:34:00,6.27354,6.27451,6.27303,6.27357,10000000.0
2005-12-22 22:35:00,6.27389,6.27505,6.27311,6.27311,13000000.0
2005-12-22 22:36:00,6.27358,6.27453,6.27326,6.27362,9000000.0
2005-12-22 22:37:00,6.27371,6.27504,6.27371,6.2738,13000000.0
2005-12-22 22:38:00,6.27375,6.27458,6.27364,6.27442,9000000.0
2005-12-22 22:39:00,6.27427,6.2753,6.27347,6.27474,12000000.0
2005-12-22 22:40:00,6.27536,6.27567,6.2742,6.2742,9000000.0
2005-12-22 22:41:00,6.2745,6.27561,6.27418,6.27558,14000000.0
2005-12-22 22:42:00,6.27603,6.27658,6.27502,6.27502,13000000.0
2005-12-22 22:43:00,6.27546,6.27595,6.27472,6.27595,12000000.0
2005-12-22 22:44:00,6.27585,6.27646,6.27487,6.27551,15000000.0
2005-12-22 22:45:00,6.27645,6.27719,6.27557,6.27623,13000000.0
2005-12-22 22:46:00,6.27615,6.27661,6.27601,6.27602,14000000.0
2005-12-22 22:47:00,6.27568,6.27568,6.27407,6.27411,15000000.0
2005-12-22 22:48:00,6.27444,6.27626,6.27444,6.27591,13000000.0
2005-12-22 22:49:00,6.27589,6.27589,6.27531,6.27531,13000000.0
2005-12-22 22:50:00,6.27491,6.27535,6.2738,6.27399,15000000.0
2005-12-22 22:51:00,6.27446,6.27525,6.27446,6.27525,14000000.0
2005-12-22 22:52:00,6.27538,6.27538,6.2735,6.27424,9000000.0
2005-12-22 22:53:00,6.27444,6.27496,6.27391,6.27476,15000000.0
2005-12-22 22:54:00,6.27449,6.27454,6.27406,6.27415,17000000.0
2005-12-22 22:55:00,6.27516,6.27516,6.27333,6.27446,16000000.0
2005-12-22 22:56:00,6.27485,6.27485,6.27352,6.27352,13000000.0
2005-12-22 22:57:00,6.27351,6.2744,6.27321,6.27358,8000000.0
2005-12-22 22:58:00,6.27369,6.2753,6.27369,6.2753,8000000.0
2005-12-22 22:59:00,6.27544,6.27544,6.27424,6.27424,19000000.0
2005-12-22 23:00:00,6.27403,6.27597,6.27403,6.275,10000000.0
2005-12-22 23:01:00,6.27514,6.27587,6.27478,6.27579,7000000.0
2005-12-22 23:02:00,6.27557,6.27645,6.27506,6.27506,15000000.0
2005-12-22 23:03:00,6.27477,6.27547,6.27441,6.27511,17000000.0
2005-12-22 23:04:00,6.2749,6.27499,6.27462,6.27499,19000000.0
2005-12-22 23:05:00,6.27544,6.27562,6.27489,6.27489,9000000.0
2005-12-22 23:06:00,6.27507,6.27616,6.27482,6.27587,12000000.0
2005-12-22 23:07:00,6.2758,6.27646,6.27479,6.27528,14000000.0
2005-12-22 23:08:00,6.27583,6.276,6.27574,6.27595,16000000.0
2005-12-22 23:09:00,6.27548,6.27624,6.27496,6.27496,9000000.0
2005-12-22 23:10:00,6.27485,6.27556,6.27485,6.27538,12000000.0
2005-12-22 23:11:00,6.27539,6.27563,6.2752,6.27533,14000000.0
2005-12-22 23:12:00,6.2755,6.27604,6.2752,6.2752,7000000.0
2005-12-22 23:13:00,6.2749,6.27569,6.27443,6.27443,14000000.0
2005-12-22 23:14:00,6.27459,6.27509,6.27459,6.27494,19000000.0
2005-12-22 23:15:00,6.27562,6.27623,6.27497,6.27623,13000000.0
2005-12-22 23:16:00,6.27628,6.27695,6.27545,6.27691,15000000.0
2005-12-22 23:17:00,6.27629,6.27749,6.27629,6.27638,11000000.0
2005-12-22 23:18:00,6.27642,6.27775,6.27613,6.27706,12000000.0
2005-12-22 23:19:00,6.27704,6.27847,6.27684,6.27796,14000000.0
2005-12-22 23:20:00,6.27751,6.27751,6.27622,6.27719,19000000.0
2005-12-22 23:21:00,6.27736,6.278,6.27728,6.27728,7000000.0
2005-12-22 23:22:00,6.27649,6.27752,6.27623,6.27623,15000000.0
2005-12-22 23:23:00,6.27622,6.27641,6.27613,6.27637,11000000.0
2005-12-22 23:24:00,6.27616,6.27646,6.27616,6.27629,14000000.0
2005-12-22 23:25:00,6.27662,6.2779,6.27659,6.27727,11000000.0
2005-12-22 23:26:00,6.27831,6.27831,6.27683,6.27753,14000000.0
2005-12-22 23:27:00,6.27775,6.27849,6.27735,6.2776,11000000.0
2005-12-22 23:28:00,6.2772,6.27735,6.27616,6.27718,12000000.0
2005-12-22 23:29:00,6.27671,6.27701,6.27618,6.27618,16000000.0
2005-12-22 23:30:00,6.27669,6.2776,6.27588,6.27743,20000000.0
2005-12-22 23:31:00,6.27611,6.27703,6.27599,6.27647,11000000.0
2005-12-22 23:32:00,6.27658,6.27667,6.27647,6.27659,16000000.0
2005-12-22 23:33:00,6.27657,6.2767,6.27643,6.27645,12000000.0
2005-12-22 23:34:00,6.27634,6.27758,6.27634,6.27747,13000000.0
2005-12-22 23:35:00,6.2769,6.2769,6.27498,6.27498,9000000.0
2005-12-22 23:36:00,6.27518,6.27606,6.27506,6.27606,9000000.0
2005-12-22 23:37:00,6.27613,6.27613,6.27577,6.27587,14000000.0
2005-12-22 23:38:00,6.27607,6.27736,6.27586,6.27586,13000000.0
2005-12-22 23:39:00,6.27669,6.27696,6.27552,6.27552,17000000.0
2005-12-22 23:40:00,6.27595,6.27721,6.27579,6.27614,12000000.0
2005-12-22 23:41:00,6.27647,6.27649,6.27627,6.27645,17000000.0
2005-12-22 23:42:00,6.27633,6.27661,6.27627,6.27635,22000000.0
2005-12-22 23:43:00,6.27637,6.27701,6.27588,6.27588,15000000.0
2005-12-22 23:44:00,6.27604,6.27729,6.2755,6.27559,14000000.0
2005-12-22 23:45:00,6.27579,6.27728,6.27579,6.27592,20000000.0
2005-12-22 23:46:00,6.27609,6.27743,6.27609,6.27743,14000000.0
2005-12-22 23:47:00,6.27665,6.2777,6.27638,6.2768,10000000.0
2005-12-22 23:48:00,6.27675,6.27757,6.27646,6.27646,18000000.0
2005-12-22 23:49:00,6.27643,6.27878,6.27643,6.27735,14000000.0
2005-12-22 23:50:00,6.27722,6.27906,6.27722,6.27781,13000000.0
2005-12-22 23:51:00,6.27719,6.27728,6.27456,6.27456,8000000.0
2005-12-22 23:52:00,6.27462,6.27704,6.27462,6.27679,16000000.0
2005-12-22 23:53:00,6.27825,6.27825,6.27647,6.27732,18000000.0
2005-12-22 23:54:00,6.2771,6.27752,6.27672,6.27725,12000000.0
2005-12-22 23:55:00,6.27708,6.27735,6.27569,6.27569,19000000.0
2005-12-22 23:56:00,6.27565,6.277,6.27561,6.277,14000000.0
2005-12-22 23:57:00,6.27747,6.2784,6.27664,6.27666,16000000.0
2005-12-22 23:58:00,6.27663,6.27785,6.27663,6.27765,13000000.0
2005-12-22 23:59:00,6.27786,6.2789,6.27707,6.27707,14000000.0
2005-12-23 00:00:00,6.27767,6.27914,6.27767,6.27911,17000000.0
2005-12-23 00:01:00,6.27926,6.27939,6.27791,6.27791,12000000.0
2005-12-23 00:02:00,6.2786,6.27906,6.27786,6.27878,15000000.0
2005-12-23 00:03:00,6.27888,6.27888,6.27756,6.27864,14000000.0
2005-12-23 00:04:00,6.27861,6.27884,6.27853,6.27871,12000000.0
2005-12-23 00:05:00,6.27824,6.27946,6.27813,6.27889,12000000.0
2005-12-23 00:06:00,6.27818,6.27818,6.27682,6.27689,12000000.0
2005-12-23 00:07:00,6.27705,6.27832,6.27705,6.27723,11000000.0
2005-12-23 00:08:00,6.27669,6.27693,6.27666,6.27672,15000000.0
2005-12-23 00:09:00,6.27673,6.27782,6.27631,6.27633,12000000.0
2005-12-23 00:10:00,6.27552,6.27758,6.27526,6.2758,19000000.0
2005-12-23 00:11:00,6.27572,6.27583,6.27568,6.27568,8000000.0
2005-12-23 00:12:00,6.27572,6.27637,6.27538,6.27613,9000000.0
2005-12-23 00:13:00,6.27685,6.27708,6.27674,6.27678,13000000.0
2005-12-23 00:14:00,6.27636,6.27652,6.27515,6.27652,14000000.0
2005-12-23 00:15:00,6.27596,6.27618,6.2745,6.27546,12000000.0
2005-12-23 00:16:00,6.27529,6.27616,6.27462,6.27541,12000000.0
2005-12-23 00:17:00,6.27504,6.27521,6.27373,6.27444,10000000.0
2005-12-23 00:18:00,6.27301,6.27315,6.27205,6.27237,19000000.0
2005-12-23 00:19:00,6.27262,6.27328,6.27204,6.27305,12000000.0
2005-12-23 00:20:00,6.27351,6.27396,6.2733,6.27372,11000000.0
2005-12-23 00:21:00,6.2729,6.27299,6.27198,6.27283,14000000.0
2005-12-23 00:22:00,6.27268,6.27268,6.27159,6.27159,13000000.0
2005-12-23 00:23:00,6.27137,6.2731,6.27137,6.27244,13000000.0
2005-12-23 00:24:00,6.27114,6.2724,6.27089,6.2724,9000000.0
2005-12-23 00:25:00,6.27256,6.27356,6.2714,6.27313,13000000.0
2005-12-23 00:26:00,6.27326,6.27345,6.27313,6.27317,14000000.0
2005-12-23 00:27:00,6.27334,6.27414,6.27322,6.27323,15000000.0
2005-12-23 00:28:00,6.27314,6.27317,6.27283,6.27283,7000000.0
2005-12-23 00:29:00,6.27312,6.2732,6.27294,6.27301,17000000.0
2005-12-23 00:30:00,6.27329,6.27444,6.27269,6.27444,9000000.0
2005-12-23 00:31:00,6.27404,6.27424,6.27283,6.27283,13000000.0
2005-12-23 00:32:00,6.27291,6.27458,6.27291,6.27446,8000000.0
2005-12-23 00:33:00,6.27298,6.27406,6.27298,6.27397,19000000.0
2005-12-23 00:34:00,6.27416,6.27479,6.27416,6.27479,15000000.0
2005-12-23 00:35:00,6.27401,6.27401,6.27169,6.27241,12000000.0
2005-12-23 00:36:00,6.27266,6.27292,6.27157,6.27274,15000000.0
2005-12-23 00:37:00,6.27289,6.27311,6.27282,6.27311,15000000.0
2005-12-23 00:38:00,6.27324,6.27442,6.2732,6.27422,18000000.0
2005-12-23 00:39:00,6.27425,6.2754,6.27401,6.27517,20000000.0
2005-12-23 00:40:00,6.27532,6.2757,6.274,6.274,10000000.0
2005-12-23 00:41:00,6.27368,6.27663,6.27368,6.27663,9000000.0
2005-12-23 00:42:00,6.27639,6.27749,6.27534,6.27749,16000000.0
2005-12-23 00:43:00,6.27695,6.27714,6.27533,6.27711,16000000.0
2005-12-23 00:44:00,6.27719,6.27739,6.27719,6.27725,10000000.0
2005-12-23 00:45:00,6.27694,6.27694,6.27593,6.27593,16000000.0
2005-12-23 00:46:00,6.27587,6.27685,6.27587,6.27599,12000000.0
2005-12-23 00:47:00,6.27554,6.27644,6.27457,6.27644,8000000.0
2005-12-23 00:48:00,6.27665,6.2767,6.27641,6.2765,16000000.0
2005-12-23 00:49:00,6.27567,6.27603,6.27528,6.27603,11000000.0
2005-12-23 00:50:00,6.27596,6.27596,6.27461,6.27461,9000000.0
2005-12-23 00:51:00,6.27467,6.27522,6.27463,6.27522,9000000.0
2005-12-23 00:52:00,6.27547,6.27547,6.27511,6.2753,18000000.0
2005-12-23 00:53:00,6.2754,6.27602,6.27489,6.27581,12000000.0
2005-12-23 00:54:00,6.27633,6.27738,6.2759,6.27738,12000000.0
2005-12-23 00:55:00,6.27787,6.27787,6.27657,6.27777,11000000.0
2005-12-23 00:56:00,6.27806,6.27837,6.27737,6.27826,14000000.0
2005-12-23 00:57:00,6.27756,6.27756,6.27552,6.27674,15000000.0
2005-12-23 00:58:00,6.27669,6.27696,6.27623,6.27689,9000000.0
2005-12-23 00:59:00,6.27721,6.27721,6.27691,6.27694,17000000.0
2005-12-23 01:00:00,6.27689,6.27689,6.27484,6.27484,12000000.0
2005-12-23 01:01:00,6.27468,6.27743,6.27468,6.27713,15000000.0
2005-12-23 01:02:00,6.27715,6.27726,6.27588,6.27588,10000000.0
2005-12-23 01:03:00,6.27551,6.27625,6.27454,6.27625,13000000.0
2005-12-23 01:04:00,6.27555,6.27733,6.27555,6.27691,13000000.0
2005-12-23 01:05:00,6.27712,6.27754,6.27588,6.27754,13000000.0
2005-12-23 01:06:00,6.2777,6.27816,6.27619,6.27747,12000000.0
2005-12-23 01:07:00,6.27758,6.2781,6.27687,6.2781,13000000.0
2005-12-23 01:08:00,6.27759,6.27812,6.27665,6.27809,15000000.0
2005-12-23 01:09:00,6.27843,6.27907,6.27656,6.27896,17000000.0
2005-12-23 01:10:00,6.27937,6.27937,6.27705,6.27755,10000000.0
2005-12-23 01:11:00,6.27938,6.27963,6.27786,6.27835,11000000.0
2005-12-23 01:12:00,6.27903,6.27912,6.27686,6.27686,10000000.0
2005-12-23 01:13:00,6.27846,6.27851,6.27823,6.27829,11000000.0
2005-12-23 01:14:00,6.27835,6.27857,6.27831,6.27843,13000000.0
2005-12-23 01:15:00,6.27876,6.27944,6.27876,6.27885,9000000.0
2005-12-23 01:16:00,6.27875,6.2798,6.27858,6.27928,12000000.0
2005-12-23 01:17:00,6.2792,6.27983,6.27852,6.27852,11000000.0
2005-12-23 01:18:00,6.27837,6.27849,6.27823,6.27824,12000000.0
2005-12-23 01:19:00,6.27849,6.27931,6.27849,6.27931,19000000.0
2005-12-23 01:20:00,6.27855,6.27855,6.27628,6.27628,11000000.0
2005-12-23 01:21:00,6.27634,6.27768,6.27634,6.27764,12000000.0
2005-12-23 01:22:00,6.2763,6.27795,6.27612,6.27795,9000000.0
2005-12-23 01:23:00,6.27812,6.27855,6.27663,6.27793,13000000.0
2005-12-23 01:24:00,6.27813,6.27876,6.27714,6.27724,14000000.0
2005-12-23 01:25:00,6.27861,6.27905,6.27814,6.27814,11000000.0
2005-12-23 01:26:00,6.27765,6.27777,6.27747,6.27774,10000000.0
2005-12-23 01:27:00,6.27784,6.27972,6.27784,6.2788,17000000.0
2005-12-23 01:28:00,6.27838,6.27907,6.27691,6.27907,13000000.0
2005-12-23 01:29:00,6.27804,6.27878,6.27725,6.27725,19000000.0
2005-12-23 01:30:00,6.27692,6.27886,6.27692,6.27878,15000000.0
2005-12-23 01:31:00,6.27884,6.27884,6.27723,6.27873,15000000.0
2005-12-23 01:32:00,6.27877,6.27978,6.27794,6.27975,12000000.0
2005-12-23 01:33:00,6.27989,6.27989,6.27838,6.27838,8000000.0
2005-12-23 01:34:00,6.27875,6.28017,6.27875,6.2801,18000000.0
2005-12-23 01:35:00,6.27951,6.27951,6.27764,6.27883,12000000.0
2005-12-23 01:36:00,6.27838,6.27915,6.27773,6.27896,16000000.0
2005-12-23 01:37:00,6.27803,6.27949,6.2774,6.27949,15000000.0
2005-12-23 01:38:00,6.27951,6.27951,6.27802,6.27911,18000000.0
2005-12-23 01:39:00,6.27915,6.27915,6.27799,6.27799,10000000.0
2005-12-23 01:40:00,6.27803,6.27836,6.27702,6.27702,11000000.0
2005-12-23 01:41:00,6.27713,6.27824,6.27713,6.27824,16000000.0
2005-12-23 01:42:00,6.27745,6.2783,6.27648,6.27773,14000000.0
2005-12-23 01:43:00,6.27699,6.27809,6.27699,6.27809,16000000.0
2005-12-23 01:44:00,6.27845,6.2785,6.27825,6.27825,15000000.0
2005-12-23 01:45:00,6.27815,6.27815,6.27591,6.27639,16000000.0
2005-12-23 01:46:00,6.27656,6.27715,6.27621,6.27674,9000000.0
2005-12-23 01:47:00,6.27762,6.27796,6.27635,6.27738,17000000.0
2005-12-23 01:48:00,6.27751,6.27751,6.2765,6.27663,16000000.0
2005-12-23 01:49:00,6.27679,6.27747,6.27679,6.27747,10000000.0
2005-12-23 01:50:00,6.2776,6.27768,6.27748,6.27766,11000000.0
2005-12-23 01:51:00,6.27771,6.27781,6.27761,6.27761,12000000.0
2005-12-23 01:52:00,6.27766,6.27766,6.27688,6.27688,12000000.0
2005-12-23 01:53:00,6.27648,6.27797,6.27578,6.27797,18000000.0
2005-12-23 01:54:00,6.27821,6.27821,6.27713,6.2781,14000000.0
2005-12-23 01:55:00,6.27709,6.27807,6.27702,6.27702,18000000.0
2005-12-23 01:56:00,6.27694,6.27791,6.27694,6.27791,8000000.0
2005-12-23 01:57:00,6.27746,6.27746,6.27529,6.27719,13000000.0
2005-12-23 01:58:00,6.27804,6.27804,6.27618,6.27647,11000000.0
2005-12-23 01:59:00,6.27689,6.27778,6.27689,6.27778,11000000.0
2005-12-23 02:00:00,6.27748,6.27748,6.27418,6.27667,16000000.0
2005-12-23 02:01:00,6.27776,6.27776,6.27689,6.27689,21000000.0
2005-12-23 02:02:00,6.27647,6.27728,6.27622,6.27722,10000000.0
2005-12-23 02:03:00,6.27754,6.27754,6.27732,6.27746,8000000.0
2005-12-23 02:04:00,6.27771,6.278,6.27755,6.27796,14000000.0
2005-12-23 02:05:00,6.27797,6.27797,6.2775,6.27763,14000000.0
2005-12-23 02:06:00,6.27739,6.27821,6.27644,6.27774,15000000.0
2005-12-23 02:07:00,6.27757,6.27907,6.27738,6.27883,10000000.0
2005-12-23 02:08:00,6.27865,6.27865,6.27675,6.27772,16000000.0
2005-12-23 02:09:00,6.27706,6.27722,6.27525,6.27525,18000000.0
2005-12-23 02:10:00,6.27569,6.27776,6.27569,6.27759,16000000.0
2005-12-23 02:11:00,6.27728,6.27737,6.27568,6.27568,14000000.0
2005-12-23 02:12:00,6.27542,6.27648,6.27511,6.27645,10000000.0
2005-12-23 02:13:00,6.2763,6.27727,6.27463,6.27727,15000000.0
2005-12-23 02:14:00,6.27609,6.27649,6.27353,6.2746,19000000.0
2005-12-23 02:15:00,6.27476,6.27512,6.27411,6.27503,12000000.0
2005-12-23 02:16:00,6.275,6.275,6.27368,6.27368,18000000.0
2005-12-23 02:17:00,6.27353,6.27436,6.27312,6.27435,14000000.0
2005-12-23 02:18:00,6.27433,6.27441,6.27257,6.27419,12000000.0
2005-12-23 02:19:00,6.27392,6.27426,6.27259,6.27426,14000000.0
2005-12-23 02:20:00,6.27463,6.27618,6.27433,6.27538,13000000.0
2005-12-23 02:21:00,6.27463,6.27564,6.27386,6.27416,15000000.0
2005-12-23 02:22:00,6.27436,6.27537,6.27404,6.27497,13000000.0
2005-12-23 02:23:00,6.27554,6.27571,6.27461,6.27511,16000000.0
2005-12-23 02:24:00,6.27478,6.27522,6.27373,6.27458,17000000.0
2005-12-23 02:25:00,6.27472,6.27557,6.27426,6.27525,10000000.0
2005-12-23 02:26:00,6.27529,6.27634,6.27474,6.27634,13000000.0
2005-12-23 02:27:00,6.27675,6.27675,6.27524,6.27524,7000000.0
2005-12-23 02:28:00,6.27462,6.27466,6.2745,6.27455,9000000.0
2005-12-23 02:29:00,6.27431,6.27613,6.27408,6.27527,20000000.0
2005-12-23 02:30:00,6.27394,6.275,6.27394,6.27443,11000000.0
2005-12-23 02:31:00,6.2746,6.27555,6.27448,6.27539,9000000.0
2005-12-23 02:32:00,6.27413,6.27496,6.27379,6.27425,13000000.0
2005-12-23 02:33:00,6.27376,6.27514,6.27314,6.27428,14000000.0
2005-12-23 02:34:00,6.27511,6.27534,6.27505,6.27518,17000000.0
2005-12-23 02:35:00,6.27473,6.27503,6.27374,6.27482,15000000.0
2005-12-23 02:36:00,6.27505,6.27511,6.27483,6.27511,14000000.0
2005-12-23 02:37:00,6.27505,6.27518,6.27493,6.27513,13000000.0
2005-12-23 02:38:00,6.27486,6.27486,6.27303,6.27325,14000000.0
2005-12-23 02:39:00,6.27305,6.2743,6.27271,6.2743,15000000.0
2005-12-23 02:40:00,6.27383,6.2748,6.27369,6.2748,12000000.0
2005-12-23 02:41:00,6.27486,6.27486,6.27375,6.27461,13000000.0
2005-12-23 02:42:00,6.27487,6.27553,6.27421,6.27421,16000000.0
2005-12-23 02:43:00,6.27384,6.27435,6.27384,6.27415,18000000.0
2005-12-23 02:44:00,6.27405,6.27455,6.27368,6.27386,10000000.0
2005-12-23 02:45:00,6.27391,6.27472,6.27341,6.27342,14000000.0
2005-12-23 02:46:00,6.27334,6.27529,6.27334,6.27475,18000000.0
2005-12-23 02:47:00,6.27571,6.27671,6.27437,6.27567,17000000.0
2005-12-23 02:48:00,6.27596,6.2764,6.27505,6.27505,7000000.0
2005-12-23 02:49:00,6.2751,6.27561,6.27457,6.27561,13000000.0
2005-12-23 02:50:00,6.275,6.27665,6.27425,6.27665,14000000.0
2005-12-23 02:51:00,6.27542,6.27658,6.27542,6.27658,15000000.0
2005-12-23 02:52:00,6.27677,6.27686,6.27654,6.27654,15000000.0
2005-12-23 02:53:00,6.27552,6.27648,6.27473,6.27648,9000000.0
2005-12-23 02:54:00,6.27678,6.27695,6.2767,6.27688,13000000.0
2005-12-23 02:55:00,6.27669,6.27669,6.27503,6.27579,11000000.0
2005-12-23 02:56:00,6.27643,6.27796,6.27639,6.27706,18000000.0
2005-12-23 02:57:00,6.27747,6.27813,6.27674,6.27738,13000000.0
2005-12-23 02:58:00,6.27792,6.27808,6.27671,6.27762,9000000.0
2005-12-23 02:59:00,6.278,6.27918,6.27756,6.27918,14000000.0
2005-12-23 03:00:00,6.27903,6.27987,6.27866,6.27964,11000000.0
2005-12-23 03:01:00,6.2794,6.2794,6.27824,6.27934,11000000.0
2005-12-23 03:02:00,6.27978,6.28018,6.2792,6.28011,11000000.0
2005-12-23 03:03:00,6.27951,6.27996,6.27541,6.27773,23000000.0
2005-12-23 03:04:00,6.27773,6.27986,6.27759,6.27887,11000000.0
2005-12-23 03:05:00,6.27888,6.27981,6.27776,6.27852,17000000.0
2005-12-23 03:06:00,6.2784,6.27845,6.2781,6.27845,9000000.0
2005-12-23 03:07:00,6.27841,6.27858,6.27825,6.27825,15000000.0
2005-12-23 03:08:00,6.27888,6.28059,6.27869,6.28059,12000000.0
2005-12-23 03:09:00,6.28046,6.28046,6.27892,6.27933,15000000.0
2005-12-23 03:10:00,6.27779,6.27986,6.27779,6.27986,19000000.0
2005-12-23 03:11:00,6.27985,6.27985,6.2783,6.2783,15000000.0
2005-12-23 03:12:00,6.27853,6.27989,6.27853,6.27878,18000000.0
2005-12-23 03:13:00,6.27844,6.2793,6.27773,6.2781,18000000.0
2005-12-23 03:14:00,6.27791,6.27815,6.27791,6.27815,10000000.0
2005-12-23 03:15:00,6.27829,6.27928,6.27829,6.27926,7000000.0
2005-12-23 03:16:00,6.27988,6.27988,6.27885,6.27893,8000000.0
2005-12-23 03:17:00,6.27873,6.27899,6.27742,6.27742,10000000.0
2005-12-23 03:18:00,6.277,6.277,6.27671,6.27675,15000000.0
2005-12-23 03:19:00,6.2767,6.27697,6.2767,6.27686,10000000.0
2005-12-23 03:20:00,6.27709,6.27826,6.27708,6.27826,16000000.0
2005-12-23 03:21:00,6.27937,6.27937,6.27726,6.27867,11000000.0
2005-12-23 03:22:00,6.27924,6.28007,6.27898,6.27974,10000000.0
2005-12-23 03:23:00,6.27996,6.28038,6.27996,6.28008,12000000.0
2005-12-23 03:24:00,6.27983,6.2799,6.27846,6.27969,13000000.0
2005-12-23 03:25:00,6.27995,6.27995,6.27824,6.27824,11000000.0
2005-12-23 03:26:00,6.27802,6.27893,6.2775,6.27891,13000000.0
2005-12-23 03:27:00,6.27781,6.27889,6.27781,6.27889,14000000.0
2005-12-23 03:28:00,6.27884,6.27946,6.27775,6.2782,18000000.0
2005-12-23 03:29:00,6.27759,6.27916,6.27646,6.27873,15000000.0
2005-12-23 03:30:00,6.27783,6.2779,6.27581,6.2772,10000000.0
2005-12-23 03:31:00,6.27674,6.27675,6.2749,6.27675,13000000.0
2005-12-23 03:32:00,6.27587,6.27776,6.27587,6.2766,16000000.0
2005-12-23 03:33:00,6.27611,6.27769,6.27577,6.27631,13000000.0
2005-12-23 03:34:00,6.27606,6.27677,6.27532,6.27677,16000000.0
2005-12-23 03:35:00,6.27615,6.27653,6.27575,6.27653,10000000.0
2005-12-23 03:36:00,6.27638,6.27649,6.27548,6.27607,11000000.0
2005-12-23 03:37:00,6.27577,6.27616,6.27467,6.27609,13000000.0
2005-12-23 03:38:00,6.27536,6.27567,6.2739,6.2739,13000000.0
2005-12-23 03:39:00,6.27395,6.27674,6.27395,6.27556,13000000.0
2005-12-23 03:40:00,6.2749,6.27677,6.2749,6.27647,12000000.0
2005-12-23 03:41:00,6.27735,6.27735,6.27537,6.27631,16000000.0
2005-12-23 03:42:00,6.27695,6.27707,6.27537,6.2763,21000000.0
2005-12-23 03:43:00,6.27638,6.27687,6.27633,6.27687,18000000.0
2005-12-23 03:44:00,6.27696,6.27706,6.27622,6.27697,15000000.0
2005-12-23 03:45:00,6.27656,6.27686,6.27656,6.27686,9000000.0
2005-12-23 03:46:00,6.2767,6.27697,6.27575,6.27697,8000000.0
2005-12-23 03:47:00,6.27648,6.27684,6.27528,6.2758,11000000.0
2005-12-23 03:48:00,6.27565,6.27579,6.27474,6.27556,9000000.0
2005-12-23 03:49:00,6.27505,6.27576,6.27388,6.27526,16000000.0
2005-12-23 03:50:00,6.27516,6.27545,6.27392,6.27422,19000000.0
2005-12-23 03:51:00,6.27437,6.27492,6.27348,6.27456,9000000.0
2005-12-23 03:52:00,6.27534,6.27534,6.27382,6.27521,19000000.0
2005-12-23 03:53:00,6.27499,6.27537,6.27363,6.27537,10000000.0
2005-12-23 03:54:00,6.27557,6.27557,6.27312,6.27466,17000000.0
2005-12-23 03:55:00,6.27571,6.27574,6.27408,6.27408,16000000.0
2005-12-23 03:56:00,6.27464,6.27586,6.27445,6.2746,7000000.0
2005-12-23 03:57:00,6.27526,6.27577,6.27493,6.27498,11000000.0
2005-12-23 03:58:00,6.27521,6.27734,6.27476,6.27594,12000000.0
2005-12-23 03:59:00,6.27584,6.27671,6.27484,6.2766,17000000.0
2005-12-23 04:00:00,6.2758,6.2758,6.27412,6.27525,12000000.0
2005-12-23 04:01:00,6.27383,6.27544,6.27383,6.27469,16000000.0
2005-12-23 04:02:00,6.27422,6.27428,6.27238,6.27238,14000000.0
2005-12-23 04:03:00,6.27253,6.27438,6.27253,6.27438,12000000.0
2005-12-23 04:04:00,6.27398,6.27587,6.27388,6.2739,16000000.0
2005-12-23 04:05:00,6.27505,6.27505,6.27325,6.27377,13000000.0
2005-12-23 04:06:00,6.27464,6.2759,6.27464,6.27504,16000000.0
2005-12-23 04:07:00,6.27517,6.27584,6.27489,6.27489,13000000.0
2005-12-23 04:08:00,6.2747,6.27521,6.27404,6.27521,14000000.0
2005-12-23 04:09:00,6.27517,6.27545,6.27378,6.27378,10000000.0
2005-12-23 04:10:00,6.27405,6.27655,6.27405,6.27655,12000000.0
2005-12-23 04:11:00,6.27744,6.27744,6.2761,6.27622,14000000.0
2005-12-23 04:12:00,6.27602,6.27681,6.27598,6.27618,19000000.0
2005-12-23 04:13:00,6.27618,6.27756,6.27618,6.27753,20000000.0
2005-12-23 04:14:00,6.27778,6.27849,6.27646,6.27722,12000000.0
2005-12-23 04:15:00,6.27842,6.27847,6.27737,6.27829,8000000.0
2005-12-23 04:16:00,6.27871,6.27883,6.27853,6.27865,13000000.0
2005-12-23 04:17:00,6.27855,6.27855,6.27645,6.27699,15000000.0
2005-12-23 04:18:00,6.27705,6.27836,6.27705,6.27825,9000000.0
2005-12-23 04:19:00,6.27848,6.27862,6.27836,6.27862,12000000.0
2005-12-23 04:20:00,6.27764,6.27764,6.27636,6.27654,9000000.0
2005-12-23 04:21:00,6.27649,6.27812,6.27649,6.27695,17000000.0
2005-12-23 04:22:00,6.27839,6.27887,6.2766,6.2766,14000000.0
2005-12-23 04:23:00,6.27812,6.27826,6.27691,6.27735,10000000.0
2005-12-23 04:24:00,6.27788,6.2785,6.27605,6.27631,12000000.0
2005-12-23 04:25:00,6.27659,6.27659,6.27497,6.27558,10000000.0
2005-12-23 04:26:00,6.2755,6.2769,6.27544,6.2769,7000000.0
2005-12-23 04:27:00,6.27498,6.27674,6.27471,6.27591,15000000.0
2005-12-23 04:28:00,6.27557,6.2764,6.27517,6.27545,7000000.0
2005-12-23 04:29:00,6.27519,6.27657,6.27519,6.27631,14000000.0
2005-12-23 04:30:00,6.27672,6.27672,6.27484,6.27484,11000000.0
2005-12-23 04:31:00,6.27623,6.2763,6.27478,6.27612,15000000.0
2005-12-23 04:32:00,6.27611,6.2763,6.27513,6.2763,17000000.0
2005-12-23 04:33:00,6.27622,6.27655,6.27506,6.27514,14000000.0
2005-12-23 04:34:00,6.27491,6.2762,6.27491,6.2762,9000000.0
2005-12-23 04:35:00,6.27483,6.27574,6.2746,6.27531,12000000.0
2005-12-23 04:36:00,6.27367,6.27479,6.27343,6.27479,12000000.0
2005-12-23 04:37:00,6.27519,6.27525,6.27493,6.27493,12000000.0
2005-12-23 04:38:00,6.27521,6.27539,6.27514,6.27517,11000000.0
2005-12-23 04:39:00,6.27532,6.27532,6.27505,6.27512,17000000.0
2005-12-23 04:40:00,6.2751,6.27558,6.27494,6.27524,9000000.0
2005-12-23 04:41:00,6.27483,6.27509,6.27363,6.27509,10000000.0
2005-12-23 04:42:00,6.27566,6.27576,6.27562,6.27562,8000000.0
2005-12-23 04:43:00,6.27555,6.27582,6.27554,6.27582,18000000.0
2005-12-23 04:44:00,6.27557,6.27577,6.27548,6.27577,9000000.0
2005-12-23 04:45:00,6.27485,6.27571,6.27373,6.27454,9000000.0
2005-12-23 04:46:00,6.27399,6.275,6.2732,6.275,16000000.0
2005-12-23 04:47:00,6.275,6.275,6.27377,6.27418,12000000.0
2005-12-23 04:48:00,6.27389,6.27482,6.27366,6.27366,10000000.0
2005-12-23 04:49:00,6.27361,6.27516,6.27361,6.27516,16000000.0
2005-12-23 04:50:00,6.27551,6.27551,6.27398,6.27398,16000000.0
2005-12-23 04:51:00,6.27412,6.27522,6.27378,6.27522,20000000.0
2005-12-23 04:52:00,6.27522,6.27522,6.27404,6.2744,13000000.0
2005-12-23 04:53:00,6.27387,6.27434,6.27301,6.27434,11000000.0
2005-12-23 04:54:00,6.27487,6.27487,6.27357,6.27361,11000000.0
2005-12-23 04:55:00,6.27373,6.27503,6.27373,6.27503,12000000.0
2005-12-23 04:56:00,6.2749,6.2749,6.27276,6.27437,16000000.0
2005-12-23 04:57:00,6.27428,6.27435,6.27292,6.27435,7000000.0
2005-12-23 04:58:00,6.27434,6.27435,6.27263,6.27263,13000000.0
2005-12-23 04:59:00,6.27321,6.27395,6.27136,6.27263,17000000.0
2005-12-23 05:00:00,6.27258,6.27301,6.27119,6.27295,10000000.0
2005-12-23 05:01:00,6.2726,6.27317,6.2714,6.27231,13000000.0
2005-12-23 05:02:00,6.27247,6.27247,6.27029,6.27129,18000000.0
2005-12-23 05:03:00,6.27144,6.2718,6.27051,6.27114,9000000.0
2005-12-23 05:04:00,6.27229,6.27273,6.2706,6.27218,12000000.0
2005-12-23 05:05:00,6.27345,6.27383,6.27241,6.27252,10000000.0
2005-12-23 05:06:00,6.27274,6.27436,6.27274,6.27334,20000000.0
2005-12-23 05:07:00,6.27456,6.27456,6.27151,6.27356,10000000.0
2005-12-23 05:08:00,6.27322,6.27322,6.27089,6.27234,17000000.0
2005-12-23 05:09:00,6.27217,6.27217,6.27076,6.27076,15000000.0
2005-12-23 05:10:00,6.27083,6.27184,6.27039,6.27172,10000000.0
2005-12-23 05:11:00,6.27206,6.27206,6.27013,6.27139,16000000.0
2005-12-23 05:12:00,6.27045,6.27152,6.27033,6.27068,7000000.0
2005-12-23 05:13:00,6.27011,6.27083,6.26855,6.26855,12000000.0
2005-12-23 05:14:00,6.26835,6.27161,6.26835,6.27134,14000000.0
2005-12-23 05:15:00,6.27043,6.27043,6.26844,6.26846,16000000.0
2005-12-23 05:16:00,6.26849,6.27072,6.26849,6.2705,15000000.0
2005-12-23 05:17:00,6.2711,6.2711,6.27025,6.27041,10000000.0
2005-12-23 05:18:00,6.27026,6.27142,6.27005,6.27142,13000000.0
2005-12-23 05:19:00,6.27154,6.27178,6.2715,6.27174,13000000.0
2005-12-23 05:20:00,6.27123,6.27198,6.2695,6.27198,20000000.0
2005-12-23 05:21:00,6.27201,6.27222,6.27145,6.27222,9000000.0
2005-12-23 05:22:00,6.27243,6.27277,6.27114,6.27118,17000000.0
2005-12-23 05:23:00,6.27205,6.27214,6.2712,6.27131,14000000.0
2005-12-23 05:24:00,6.27108,6.27108,6.27078,6.27097,19000000.0
2005-12-23 05:25:00,6.27086,6.27111,6.27086,6.27099,13000000.0
2005-12-23 05:26:00,6.27112,6.27248,6.27109,6.27166,13000000.0
2005-12-23 05:27:00,6.2716,6.27161,6.2707,6.2707,13000000.0
2005-12-23 05:28:00,6.27075,6.27237,6.27063,6.27201,10000000.0
2005-12-23 05:29:00,6.27273,6.27273,6.27114,6.27114,17000000.0
2005-12-23 05:30:00,6.27107,6.2727,6.27107,6.27137,21000000.0
2005-12-23 05:31:00,6.27152,6.27246,6.27118,6.27118,13000000.0
2005-12-23 05:32:00,6.27143,6.27278,6.27143,6.27278,16000000.0
2005-12-23 05:33:00,6.27235,6.27235,6.27119,6.27119,13000000.0
2005-12-23 05:34:00,6.27089,6.27232,6.27066,6.27151,13000000.0
2005-12-23 05:35:00,6.27125,6.27261,6.27081,6.27212,14000000.0
2005-12-23 05:36:00,6.27195,6.27202,6.27178,6.2719,18000000.0
2005-12-23 05:37:00,6.27186,6.27195,6.27166,6.27166,12000000.0
2005-12-23 05:38:00,6.27176,6.27198,6.27172,6.27189,13000000.0
2005-12-23 05:39:00,6.27175,6.272,6.27174,6.27192,21000000.0
2005-12-23 05:40:00,6.27185,6.27192,6.27169,6.27192,14000000.0
2005-12-23 05:41:00,6.27156,6.27232,6.2715,6.27232,13000000.0
2005-12-23 05:42:00,6.27233,6.27233,6.27059,6.27059,8000000.0
2005-12-23 05:43:00,6.27056,6.27068,6.2704,6.27065,13000000.0
2005-12-23 05:44:00,6.27065,6.27067,6.27038,6.27043,13000000.0
2005-12-23 05:45:00,6.2708,6.27174,6.27039,6.27039,24000000.0
2005-12-23 05:46:00,6.27225,6.27231,6.27103,6.27103,14000000.0
2005-12-23 05:47:00,6.2711,6.27167,6.27047,6.27047,11000000.0
2005-12-23 05:48:00,6.27004,6.27004,6.26977,6.27004,18000000.0
2005-12-23 05:49:00,6.27002,6.27005,6.26978,6.26981,10000000.0
2005-12-23 05:50:00,6.27004,6.27004,6.26985,6.26986,10000000.0
2005-12-23 05:51:00,6.27017,6.27307,6.27017,6.27282,11000000.0
2005-12-23 05:52:00,6.27292,6.27296,6.27218,6.27239,19000000.0
2005-12-23 05:53:00,6.27259,6.27371,6.27257,6.27371,15000000.0
2005-12-23 05:54:00,6.27356,6.27356,6.27269,6.27319,7000000.0
2005-12-23 05:55:00,6.27308,6.27328,6.273,6.27306,12000000.0
2005-12-23 05:56:00,6.27404,6.27404,6.27092,6.27092,16000000.0
2005-12-23 05:57:00,6.27131,6.27366,6.27131,6.27197,11000000.0
2005-12-23 05:58:00,6.27207,6.27231,6.27195,6.27195,22000000.0
2005-12-23 05:59:00,6.27201,6.2722,6.27198,6.27215,9000000.0
2005-12-23 06:00:00,6.27253,6.27376,6.27253,6.27376,17000000.0
2005-12-23 06:01:00,6.27398,6.27404,6.27376,6.27377,18000000.0
2005-12-23 06:02:00,6.27375,6.27413,6.27262,6.2727,18000000.0
2005-12-23 06:03:00,6.27223,6.27344,6.27214,6.27292,16000000.0
2005-12-23 06:04:00,6.27342,6.27449,6.2722,6.27389,8000000.0
2005-12-23 06:05:00,6.27369,6.27369,6.27156,6.27315,10000000.0
2005-12-23 06:06:00,6.27265,6.27402,6.27191,6.27307,27000000.0
2005-12-23 06:07:00,6.27324,6.27567,6.27324,6.27538,17000000.0
2005-12-23 06:08:00,6.27423,6.27596,6.27378,6.27499,14000000.0
2005-12-23 06:09:00,6.27432,6.27674,6.27386,6.2762,13000000.0
2005-12-23 06:10:00,6.27548,6.27598,6.27449,6.27579,14000000.0
2005-12-23 06:11:00,6.27549,6.27567,6.27538,6.27543,16000000.0
2005-12-23 06:12:00,6.27527,6.27661,6.27424,6.27646,17000000.0
2005-12-23 06:13:00,6.2759,6.27637,6.27492,6.27492,14000000.0
2005-12-23 06:14:00,6.27502,6.27601,6.27501,6.27533,12000000.0
2005-12-23 06:15:00,6.27509,6.27583,6.27509,6.27583,13000000.0
2005-12-23 06:16:00,6.27615,6.27727,6.27511,6.27639,14000000.0
2005-12-23 06:17:00,6.27798,6.2792,6.27768,6.27846,11000000.0
2005-12-23 06:18:00,6.27821,6.2791,6.27669,6.2787,12000000.0
2005-12-23 06:19:00,6.27832,6.27866,6.27694,6.27742,19000000.0
2005-12-23 06:20:00,6.27826,6.27897,6.2775,6.27851,11000000.0
2005-12-23 06:21:00,6.27769,6.27797,6.27588,6.27588,9000000.0
2005-12-23 06:22:00,6.27573,6.27682,6.27573,6.27677,22000000.0
2005-12-23 06:23:00,6.2765,6.27698,6.27479,6.27606,18000000.0
2005-12-23 06:24:00,6.27634,6.27634,6.27503,6.27537,8000000.0
2005-12-23 06:25:00,6.27483,6.27496,6.27479,6.27489,9000000.0
2005-12-23 06:26:00,6.27485,6.27594,6.27427,6.27579,13000000.0
2005-12-23 06:27:00,6.27656,6.27669,6.27641,6.27658,15000000.0
2005-12-23 06:28:00,6.27661,6.27667,6.27598,6.27666,18000000.0
2005-12-23 06:29:00,6.27666,6.27699,6.27666,6.27677,16000000.0
2005-12-23 06:30:00,6.2762,6.27651,6.27546,6.27651,10000000.0
2005-12-23 06:31:00,6.27636,6.27658,6.2763,6.2764,13000000.0
2005-12-23 06:32:00,6.2764,6.2766,6.2763,6.2766,10000000.0
2005-12-23 06:33:00,6.2756,6.2756,6.27438,6.27493,10000000.0
2005-12-23 06:34:00,6.27488,6.2749,6.27457,6.2749,15000000.0
2005-12-23 06:35:00,6.27479,6.27491,6.2746,6.27486,13000000.0
2005-12-23 06:36:00,6.2748,6.27492,6.27465,6.27479,23000000.0
2005-12-23 06:37:00,6.27525,6.27565,6.27495,6.27513,11000000.0
2005-12-23 06:38:00,6.27604,6.27604,6.27348,6.27464,17000000.0
2005-12-23 06:39:00,6.27471,6.27483,6.27457,6.27457,8000000.0
2005-12-23 06:40:00,6.27454,6.27557,6.27361,6.27433,15000000.0
2005-12-23 06:41:00,6.27376,6.27534,6.27376,6.27498,15000000.0
2005-12-23 06:42:00,6.27538,6.27538,6.27402,6.27402,16000000.0
2005-12-23 06:43:00,6.27371,6.27498,6.27326,6.27326,12000000.0
2005-12-23 06:44:00,6.2733,6.27459,6.2733,6.27421,13000000.0
2005-12-23 06:45:00,6.27408,6.27619,6.27407,6.27619,14000000.0
2005-12-23 06:46:00,6.27637,6.27637,6.27395,6.27483,12000000.0
2005-12-23 06:47:00,6.27629,6.27629,6.27511,6.27511,11000000.0
2005-12-23 06:48:00,6.27509,6.27591,6.27487,6.27591,15000000.0
2005-12-23 06:49:00,6.27588,6.27617,6.27587,6.27606,17000000.0
2005-12-23 06:50:00,6.27608,6.27615,6.27587,6.27594,13000000.0
2005-12-23 06:51:00,6.27553,6.27553,6.27402,6.2745,8000000.0
2005-12-23 06:52:00,6.27504,6.27566,6.27374,6.27521,14000000.0
2005-12-23 06:53:00,6.27556,6.27561,6.27366,6.27415,13000000.0
2005-12-23 06:54:00,6.27425,6.2765,6.27425,6.2765,8000000.0
2005-12-23 06:55:00,6.27659,6.27699,6.27599,6.27699,10000000.0
2005-12-23 06:56:00,6.27707,6.27728,6.27623,6.27648,11000000.0
2005-12-23 06:57:00,6.2764,6.27648,6.27616,6.27616,17000000.0
2005-12-23 06:58:00,6.27659,6.27725,6.27659,6.27725,12000000.0
2005-12-23 06:59:00,6.2771,6.27746,6.27448,6.27619,14000000.0
2005-12-23 07:00:00,6.27536,6.27582,6.27404,6.27484,11000000.0
2005-12-23 07:01:00,6.27459,6.27561,6.27425,6.27561,10000000.0
2005-12-23 07:02:00,6.27578,6.27578,6.27412,6.27472,14000000.0
2005-12-23 07:03:00,6.27609,6.27631,6.27602,6.27625,7000000.0
2005-12-23 07:04:00,6.2762,6.27653,6.27475,6.27632,16000000.0
2005-12-23 07:05:00,6.27647,6.27723,6.27415,6.27723,15000000.0
2005-12-23 07:06:00,6.27747,6.27747,6.27633,6.27672,16000000.0
2005-12-23 07:07:00,6.27675,6.2772,6.27603,6.2772,12000000.0
2005-12-23 07:08:00,6.2774,6.2774,6.27524,6.27625,8000000.0
2005-12-23 07:09:00,6.27583,6.27679,6.27538,6.27675,8000000.0
2005-12-23 07:10:00,6.27675,6.27691,6.27536,6.27646,16000000.0
2005-12-23 07:11:00,6.27725,6.2773,6.27704,6.2771,17000000.0
2005-12-23 07:12:00,6.27728,6.27734,6.27704,6.27714,20000000.0
2005-12-23 07:13:00,6.2771,6.2771,6.27615,6.27623,18000000.0
2005-12-23 07:14:00,6.27663,6.2773,6.27531,6.27531,11000000.0
2005-12-23 07:15:00,6.27506,6.27685,6.27506,6.2763,18000000.0
2005-12-23 07:16:00,6.27624,6.2771,6.27542,6.27637,18000000.0
2005-12-23 07:17:00,6.27686,6.27777,6.27686,6.27776,12000000.0
2005-12-23 07:18:00,6.27808,6.27825,6.27798,6.27798,18000000.0
2005-12-23 07:19:00,6.27808,6.27813,6.27777,6.27794,14000000.0
2005-12-23 07:20:00,6.27811,6.27811,6.27777,6.27803,18000000.0
2005-12-23 07:21:00,6.27808,6.27808,6.27773,6.27799,13000000.0
2005-12-23 07:22:00,6.27812,6.27812,6.27782,6.27785,14000000.0
2005-12-23 07:23:00,6.27784,6.27784,6.27551,6.27709,15000000.0
2005-12-23 07:24:00,6.2776,6.27765,6.27743,6.27746,16000000.0
2005-12-23 07:25:00,6.27764,6.27767,6.27741,6.27743,15000000.0
2005-12-23 07:26:00,6.27744,6.27744,6.27508,6.27667,13000000.0
2005-12-23 07:27:00,6.27528,6.27627,6.27448,6.27627,12000000.0
2005-12-23 07:28:00,6.27815,6.27815,6.27585,6.27658,22000000.0
2005-12-23 07:29:00,6.27657,6.2766,6.27526,6.27526,16000000.0
2005-12-23 07:30:00,6.27503,6.27643,6.27503,6.27643,14000000.0
2005-12-23 07:31:00,6.27631,6.27647,6.2758,6.27618,13000000.0
2005-12-23 07:32:00,6.27629,6.27629,6.2753,6.27621,9000000.0
2005-12-23 07:33:00,6.27551,6.27669,6.27446,6.27669,7000000.0
2005-12-23 07:34:00,6.27619,6.27619,6.2749,6.2749,18000000.0
2005-12-23 07:35:00,6.27522,6.27558,6.27429,6.27512,9000000.0
2005-12-23 07:36:00,6.27542,6.27609,6.27533,6.27609,13000000.0
2005-12-23 07:37:00,6.27569,6.27589,6.27491,6.27491,11000000.0
2005-12-23 07:38:00,6.27413,6.27568,6.27396,6.27551,11000000.0
2005-12-23 07:39:00,6.27652,6.27683,6.27513,6.27676,19000000.0
2005-12-23 07:40:00,6.27542,6.27623,6.27542,6.27577,11000000.0
2005-12-23 07:41:00,6.27605,6.27684,6.27591,6.27653,7000000.0
2005-12-23 07:42:00,6.27714,6.27796,6.27644,6.27649,13000000.0
2005-12-23 07:43:00,6.27771,6.27834,6.27685,6.27748,14000000.0
2005-12-23 07:44:00,6.27777,6.27783,6.27644,6.27783,10000000.0
2005-12-23 07:45:00,6.27775,6.27793,6.27711,6.27711,8000000.0
2005-12-23 07:46:00,6.27652,6.27767,6.27385,6.27506,13000000.0
2005-12-23 07:47:00,6.27552,6.27658,6.27523,6.27585,15000000.0
2005-12-23 07:48:00,6.27558,6.27653,6.27484,6.27526,13000000.0
2005-12-23 07:49:00,6.27674,6.27719,6.27593,6.27593,10000000.0
2005-12-23 07:50:00,6.27586,6.27612,6.27538,6.27554,17000000.0
2005-12-23 07:51:00,6.27545,6.27554,6.27523,6.2753,16000000.0
2005-12-23 07:52:00,6.27586,6.27749,6.27568,6.27711,13000000.0
2005-12-23 07:53:00,6.27656,6.27715,6.2754,6.27612,10000000.0
2005-12-23 07:54:00,6.27581,6.27685,6.27564,6.27685,11000000.0
2005-12-23 07:55:00,6.2773,6.27733,6.27706,6.27715,12000000.0
2005-12-23 07:56:00,6.27724,6.27786,6.27599,6.27713,13000000.0
2005-12-23 07:57:00,6.27814,6.27835,6.27708,6.2778,8000000.0
2005-12-23 07:58:00,6.27583,6.27637,6.27377,6.27613,14000000.0
2005-12-23 07:59:00,6.27651,6.27722,6.27533,6.27533,15000000.0
2005-12-23 08:00:00,6.27506,6.27769,6.27506,6.27729,10000000.0
2005-12-23 08:01:00,6.277,6.27726,6.27695,6.27722,13000000.0
2005-12-23 08:02:00,6.27705,6.27729,6.27701,6.27711,14000000.0
2005-12-23 08:03:00,6.27708,6.27731,6.27706,6.27712,12000000.0
2005-12-23 08:04:00,6.27686,6.27705,6.27568,6.27666,16000000.0
2005-12-23 08:05:00,6.27668,6.27682,6.27663,6.27665,14000000.0
2005-12-23 08:06:00,6.27691,6.27767,6.27608,6.27645,19000000.0
2005-12-23 08:07:00,6.2772,6.27835,6.27695,6.27729,19000000.0
2005-12-23 08:08:00,6.27686,6.27816,6.27645,6.27699,11000000.0
2005-12-23 08:09:00,6.27689,6.27716,6.27502,6.27518,10000000.0
2005-12-23 08:10:00,6.27447,6.27639,6.27447,6.2754,16000000.0
2005-12-23 08:11:00,6.27524,6.2767,6.27501,6.27572,9000000.0
2005-12-23 08:12:00,6.27638,6.27646,6.27536,6.27536,10000000.0
2005-12-23 08:13:00,6.27599,6.27599,6.27463,6.27463,11000000.0
2005-12-23 08:14:00,6.27542,6.27617,6.27474,6.27617,12000000.0
2005-12-23 08:15:00,6.27603,6.27655,6.27478,6.27655,15000000.0
2005-12-23 08:16:00,6.27654,6.27661,6.27579,6.27661,14000000.0
2005-12-23 08:17:00,6.27626,6.27626,6.2752,6.27521,10000000.0
2005-12-23 08:18:00,6.27538,6.27602,6.27451,6.27451,9000000.0
2005-12-23 08:19:00,6.27433,6.27536,6.27433,6.27512,11000000.0
2005-12-23 08:20:00,6.27527,6.27555,6.27475,6.27555,11000000.0
2005-12-23 08:21:00,6.27572,6.27572,6.27461,6.27544,20000000.0
2005-12-23 08:22:00,6.27523,6.27563,6.27477,6.27477,8000000.0
2005-12-23 08:23:00,6.27569,6.27569,6.27404,6.27525,12000000.0
2005-12-23 08:24:00,6.27403,6.27574,6.27403,6.2755,13000000.0
2005-12-23 08:25:00,6.2747,6.27621,6.2747,6.2757,12000000.0
2005-12-23 08:26:00,6.27559,6.2756,6.27481,6.27481,13000000.0
2005-12-23 08:27:00,6.27415,6.27472,6.27394,6.27422,11000000.0
2005-12-23 08:28:00,6.27498,6.27498,6.27359,6.27465,8000000.0
2005-12-23 08:29:00,6.27432,6.27456,6.27344,6.2737,12000000.0
2005-12-23 08:30:00,6.27533,6.27625,6.27431,6.27431,11000000.0
2005-12-23 08:31:00,6.27515,6.27575,6.27431,6.27477,10000000.0
2005-12-23 08:32:00,6.2741,6.27543,6.27362,6.27362,13000000.0
2005-12-23 08:33:00,6.27458,6.27567,6.27426,6.27493,11000000.0
2005-12-23 08:34:00,6.2753,6.27574,6.2753,6.27569,17000000.0
2005-12-23 08:35:00,6.27575,6.27575,6.27419,6.27419,11000000.0
2005-12-23 08:36:00,6.27414,6.27564,6.27414,6.27564,10000000.0
2005-12-23 08:37:00,6.27594,6.27611,6.27507,6.27507,9000000.0
2005-12-23 08:38:00,6.27623,6.27623,6.27503,6.27503,18000000.0
2005-12-23 08:39:00,6.27517,6.27529,6.27401,6.27401,8000000.0
2005-12-23 08:40:00,6.27417,6.27573,6.2741,6.27573,7000000.0
2005-12-23 08:41:00,6.27586,6.27637,6.27577,6.27616,16000000.0
2005-12-23 08:42:00,6.27612,6.27631,6.27497,6.2753,14000000.0
2005-12-23 08:43:00,6.27507,6.27607,6.27444,6.27511,12000000.0
2005-12-23 08:44:00,6.27648,6.27874,6.27481,6.27481,9000000.0
2005-12-23 08:45:00,6.27432,6.27555,6.27432,6.27555,18000000.0
2005-12-23 08:46:00,6.27602,6.27654,6.27588,6.27588,14000000.0
2005-12-23 08:47:00,6.2764,6.2772,6.27618,6.27618,18000000.0
2005-12-23 08:48:00,6.27468,6.27587,6.27468,6.27538,12000000.0
2005-12-23 08:49:00,6.27545,6.27626,6.27489,6.2757,14000000.0
2005-12-23 08:50:00,6.27573,6.27585,6.2753,6.27569,16000000.0
2005-12-23 08:51:00,6.27606,6.27758,6.2759,6.27745,21000000.0
2005-12-23 08:52:00,6.27768,6.27784,6.27643,6.27726,20000000.0
2005-12-23 08:53:00,6.27743,6.2784,6.27691,6.27789,7000000.0
2005-12-23 08:54:00,6.27679,6.27803,6.27622,6.27686,17000000.0
2005-12-23 08:55:00,6.27555,6.27661,6.27524,6.27619,12000000.0
2005-12-23 08:56:00,6.27627,6.27681,6.27523,6.27523,17000000.0
2005-12-23 08:57:00,6.27554,6.27673,6.27554,6.27665,16000000.0
2005-12-23 08:58:00,6.27644,6.27644,6.27524,6.27543,12000000.0
2005-12-23 08:59:00,6.27552,6.27668,6.27541,6.2765,13000000.0
2005-12-23 09:00:00,6.27661,6.27736,6.2751,6.27711,17000000.0
2005-12-23 09:01:00,6.2771,6.27832,6.27665,6.27755,13000000.0
2005-12-23 09:02:00,6.27806,6.27806,6.277,6.27712,8000000.0
2005-12-23 09:03:00,6.27705,6.2776,6.27651,6.27653,16000000.0
2005-12-23 09:04:00,6.27639,6.2769,6.276,6.276,8000000.0
2005-12-23 09:05:00,6.27595,6.27645,6.27498,6.27628,11000000.0
2005-12-23 09:06:00,6.27601,6.27838,6.27594,6.27616,10000000.0
2005-12-23 09:07:00,6.27477,6.27629,6.27477,6.27577,10000000.0
2005-12-23 09:08:00,6.27623,6.27696,6.27605,6.27605,19000000.0
2005-12-23 09:09:00,6.27588,6.27682,6.27543,6.27682,16000000.0
2005-12-23 09:10:00,6.27683,6.27683,6.27542,6.27542,8000000.0
2005-12-23 09:11:00,6.27549,6.27674,6.27549,6.2761,11000000.0
2005-12-23 09:12:00,6.27619,6.27659,6.27614,6.27637,16000000.0
2005-12-23 09:13:00,6.27639,6.27703,6.27639,6.27703,15000000.0
2005-12-23 09:14:00,6.27582,6.27685,6.27582,6.27624,17000000.0
2005-12-23 09:15:00,6.27669,6.27704,6.27611,6.27688,12000000.0
2005-12-23 09:16:00,6.27711,6.27731,6.27581,6.27632,14000000.0
2005-12-23 09:17:00,6.27602,6.27625,6.27492,6.27502,14000000.0
2005-12-23 09:18:00,6.27571,6.27731,6.27571,6.27731,18000000.0
2005-12-23 09:19:00,6.27671,6.27762,6.27671,6.27715,14000000.0
2005-12-23 09:20:00,6.27731,6.27819,6.27667,6.277,18000000.0
2005-12-23 09:21:00,6.2765,6.27731,6.27568,6.27624,17000000.0
2005-12-23 09:22:00,6.27671,6.27761,6.27668,6.27672,13000000.0
2005-12-23 09:23:00,6.27653,6.27708,6.27576,6.27708,12000000.0
2005-12-23 09:24:00,6.27648,6.2778,6.27617,6.2778,14000000.0
2005-12-23 09:25:00,6.27706,6.27707,6.2759,6.27613,9000000.0
2005-12-23 09:26:00,6.27617,6.27695,6.27598,6.27647,13000000.0
2005-12-23 09:27:00,6.27665,6.27693,6.27605,6.27671,13000000.0
2005-12-23 09:28:00,6.27541,6.2772,6.27541,6.27626,19000000.0
2005-12-23 09:29:00,6.27516,6.27643,6.27507,6.27604,14000000.0
2005-12-23 09:30:00,6.27593,6.27666,6.27538,6.27589,15000000.0
2005-12-23 09:31:00,6.27576,6.27672,6.27491,6.2759,11000000.0
2005-12-23 09:32:00,6.27598,6.27609,6.27494,6.27494,16000000.0
2005-12-23 09:33:00,6.27623,6.27623,6.27484,6.27484,9000000.0
2005-12-23 09:34:00,6.27528,6.27528,6.27368,6.2744,18000000.0
2005-12-23 09:35:00,6.27388,6.27458,6.27315,6.27408,14000000.0
2005-12-23 09:36:00,6.27433,6.27433,6.27263,6.27263,16000000.0
2005-12-23 09:37:00,6.27229,6.27302,6.27033,6.27033,20000000.0
2005-12-23 09:38:00,6.27169,6.27169,6.26932,6.27045,19000000.0
2005-12-23 09:39:00,6.27055,6.27107,6.26895,6.27038,16000000.0
2005-12-23 09:40:00,6.27145,6.27187,6.27055,6.27081,12000000.0
2005-12-23 09:41:00,6.27071,6.27174,6.27023,6.27087,18000000.0
2005-12-23 09:42:00,6.27129,6.27182,6.2707,6.27139,16000000.0
2005-12-23 09:43:00,6.27198,6.27218,6.27112,6.27138,15000000.0
2005-12-23 09:44:00,6.27109,6.27135,6.27002,6.27044,13000000.0
2005-12-23 09:45:00,6.27067,6.27125,6.26941,6.27043,13000000.0
2005-12-23 09:46:00,6.27083,6.27134,6.27033,6.27052,17000000.0
2005-12-23 09:47:00,6.27045,6.27045,6.26923,6.26991,13000000.0
2005-12-23 09:48:00,6.27015,6.27177,6.26998,6.27144,16000000.0
2005-12-23 09:49:00,6.27126,6.27224,6.27071,6.27071,17000000.0
2005-12-23 09:50:00,6.27108,6.27226,6.27053,6.2715,12000000.0
2005-12-23 09:51:00,6.27054,6.27111,6.26918,6.27064,16000000.0
2005-12-23 09:52:00,6.27087,6.27128,6.26976,6.26994,16000000.0
2005-12-23 09:53:00,6.26957,6.27052,6.26876,6.26994,15000000.0
2005-12-23 09:54:00,6.27037,6.27048,6.26929,6.26929,15000000.0
2005-12-23 09:55:00,6.26914,6.27056,6.26914,6.27056,15000000.0
2005-12-23 09:56:00,6.26998,6.27095,6.2695,6.27095,17000000.0
2005-12-23 09:57:00,6.27177,6.2724,6.2708,6.2708,12000000.0
2005-12-23 09:58:00,6.27117,6.27236,6.27087,6.27149,14000000.0
2005-12-23 09:59:00,6.27147,6.27347,6.27147,6.27347,10000000.0
2005-12-23 10:00:00,6.2738,6.2738,6.27156,6.27304,11000000.0
2005-12-23 10:01:00,6.27272,6.27562,6.27272,6.27562,24000000.0
2005-12-23 10:02:00,6.27511,6.27588,6.27446,6.27574,14000000.0
2005-12-23 10:03:00,6.27547,6.2757,6.27344,6.27438,16000000.0
2005-12-23 10:04:00,6.27382,6.27499,6.27327,6.2736,10000000.0
2005-12-23 10:05:00,6.27345,6.2745,6.27333,6.2745,10000000.0
2005-12-23 10:06:00,6.27388,6.27517,6.27385,6.27391,9000000.0
2005-12-23 10:07:00,6.27496,6.27686,6.27486,6.27686,11000000.0
2005-12-23 10:08:00,6.27814,6.27814,6.27556,6.27624,9000000.0
2005-12-23 10:09:00,6.27564,6.27678,6.27516,6.27566,11000000.0
2005-12-23 10:10:00,6.27547,6.27652,6.27528,6.27652,15000000.0
2005-12-23 10:11:00,6.27671,6.27721,6.27607,6.2761,16000000.0
2005-12-23 10:12:00,6.27577,6.2778,6.2755,6.27682,19000000.0
2005-12-23 10:13:00,6.2766,6.27692,6.27607,6.27656,9000000.0
2005-12-23 10:14:00,6.27689,6.27704,6.27605,6.27618,11000000.0
2005-12-23 10:15:00,6.27653,6.27691,6.27567,6.27605,8000000.0
2005-12-23 10:16:00,6.276,6.27684,6.27508,6.27545,17000000.0
2005-12-23 10:17:00,6.27511,6.277,6.27511,6.27678,16000000.0
2005-12-23 10:18:00,6.27747,6.27784,6.27627,6.27698,16000000.0
2005-12-23 10:19:00,6.27712,6.27831,6.27674,6.27782,17000000.0
2005-12-23 10:20:00,6.27854,6.27895,6.27751,6.27825,16000000.0
2005-12-23 10:21:00,6.27835,6.27867,6.27765,6.27795,7000000.0
2005-12-23 10:22:00,6.27906,6.27906,6.27834,6.27905,10000000.0
2005-12-23 10:23:00,6.27783,6.27783,6.27636,6.27713,14000000.0
2005-12-23 10:24:00,6.2774,6.27776,6.27625,6.27655,13000000.0
2005-12-23 10:25:00,6.27643,6.27825,6.27643,6.27715,12000000.0
2005-12-23 10:26:00,6.27747,6.27793,6.27673,6.27745,11000000.0
2005-12-23 10:27:00,6.27657,6.27751,6.27563,6.27718,13000000.0
2005-12-23 10:28:00,6.27577,6.27741,6.27568,6.27632,13000000.0
2005-12-23 10:29:00,6.27612,6.2777,6.27582,6.2777,11000000.0
2005-12-23 10:30:00,6.27709,6.27745,6.2761,6.27724,9000000.0
2005-12-23 10:31:00,6.27737,6.27737,6.27568,6.27658,16000000.0
2005-12-23 10:32:00,6.27741,6.27756,6.27605,6.27652,9000000.0
2005-12-23 10:33:00,6.27645,6.27697,6.27474,6.27517,12000000.0
2005-12-23 10:34:00,6.27579,6.27608,6.27482,6.27553,11000000.0
2005-12-23 10:35:00,6.27614,6.27681,6.27552,6.27564,17000000.0
2005-12-23 10:36:00,6.27573,6.27585,6.2749,6.27512,10000000.0
2005-12-23 10:37:00,6.27567,6.27641,6.27461,6.27461,15000000.0
2005-12-23 10:38:00,6.27489,6.27641,6.27489,6.2761,17000000.0
2005-12-23 10:39:00,6.27486,6.27558,6.27455,6.27524,13000000.0
2005-12-23 10:40:00,6.27511,6.27621,6.27466,6.27552,10000000.0
2005-12-23 10:41:00,6.27635,6.27658,6.27506,6.27658,15000000.0
2005-12-23 10:42:00,6.27539,6.27629,6.27497,6.27584,12000000.0
2005-12-23 10:43:00,6.27686,6.27693,6.27554,6.27693,13000000.0
2005-12-23 10:44:00,6.27651,6.27678,6.27471,6.27678,12000000.0
2005-12-23 10:45:00,6.27545,6.27654,6.27452,6.27452,13000000.0
2005-12-23 10:46:00,6.27466,6.27809,6.27466,6.27613,13000000.0
2005-12-23 10:47:00,6.27541,6.27541,6.27436,6.27448,7000000.0
2005-12-23 10:48:00,6.27547,6.27599,6.27424,6.27571,12000000.0
2005-12-23 10:49:00,6.27548,6.27567,6.27504,6.27544,10000000.0
2005-12-23 10:50:00,6.27566,6.27577,6.27367,6.27367,14000000.0
2005-12-23 10:51:00,6.27412,6.27634,6.27412,6.27568,11000000.0
2005-12-23 10:52:00,6.27517,6.27617,6.27476,6.27514,20000000.0
2005-12-23 10:53:00,6.27556,6.2758,6.27463,6.27463,9000000.0
2005-12-23 10:54:00,6.27469,6.2759,6.27391,6.27416,18000000.0
2005-12-23 10:55:00,6.27373,6.27566,6.27373,6.2748,10000000.0
2005-12-23 10:56:00,6.27497,6.27647,6.27497,6.27647,11000000.0
2005-12-23 10:57:00,6.27619,6.27673,6.27538,6.27673,8000000.0
2005-12-23 10:58:00,6.27671,6.27686,6.27607,6.2768,10000000.0
2005-12-23 10:59:00,6.27672,6.27742,6.27635,6.27731,10000000.0
2005-12-23 11:00:00,6.27704,6.27733,6.27599,6.27696,15000000.0
2005-12-23 11:01:00,6.27695,6.27774,6.27603,6.27635,12000000.0
2005-12-23 11:02:00,6.27612,6.27663,6.27574,6.27636,8000000.0
2005-12-23 11:03:00,6.27663,6.27663,6.27502,6.27581,11000000.0
2005-12-23 11:04:00,6.27591,6.27642,6.27484,6.27533,15000000.0
2005-12-23 11:05:00,6.27619,6.27669,6.27482,6.27669,17000000.0
2005-12-23 11:06:00,6.2761,6.27654,6.27546,6.27574,12000000.0
2005-12-23 11:07:00,6.2759,6.27617,6.27439,6.27531,11000000.0
2005-12-23 11:08:00,6.27401,6.27547,6.27401,6.2751,22000000.0
2005-12-23 11:09:00,6.2761,6.27623,6.27481,6.27505,9000000.0
2005-12-23 11:10:00,6.27591,6.27608,6.27491,6.27608,16000000.0
2005-12-23 11:11:00,6.27517,6.2757,6.27485,6.27561,7000000.0
2005-12-23 11:12:00,6.2757,6.27582,6.27454,6.27582,15000000.0
2005-12-23 11:13:00,6.2757,6.27575,6.27424,6.27544,11000000.0
2005-12-23 11:14:00,6.2755,6.276,6.27444,6.27448,18000000.0
2005-12-23 11:15:00,6.27478,6.27582,6.27478,6.27582,11000000.0
2005-12-23 11:16:00,6.27537,6.27563,6.27343,6.27382,13000000.0
2005-12-23 11:17:00,6.27412,6.27528,6.27356,6.27378,13000000.0
2005-12-23 11:18:00,6.27432,6.27502,6.274,6.27477,9000000.0
2005-12-23 11:19:00,6.27372,6.27462,6.27318,6.27395,17000000.0
2005-12-23 11:20:00,6.27421,6.27463,6.27348,6.27463,14000000.0
2005-12-23 11:21:00,6.27488,6.27557,6.27425,6.27554,14000000.0
2005-12-23 11:22:00,6.27539,6.27621,6.27449,6.27449,22000000.0
2005-12-23 11:23:00,6.27452,6.27452,6.27302,6.27351,8000000.0
2005-12-23 11:24:00,6.27296,6.27351,6.2723,6.27325,18000000.0
2005-12-23 11:25:00,6.27291,6.27294,6.27156,6.27287,9000000.0
2005-12-23 11:26:00,6.27344,6.27456,6.2724,6.27266,15000000.0
2005-12-23 11:27:00,6.27283,6.27293,6.27151,6.2722,10000000.0
2005-12-23 11:28:00,6.27224,6.27247,6.27095,6.27117,13000000.0
2005-12-23 11:29:00,6.27111,6.2722,6.27073,6.2722,17000000.0
2005-12-23 11:30:00,6.27258,6.27315,6.27233,6.27283,13000000.0
2005-12-23 11:31:00,6.27262,6.27294,6.27203,6.27278,12000000.0
2005-12-23 11:32:00,6.27255,6.27302,6.271,6.27225,20000000.0
2005-12-23 11:33:00,6.27229,6.27264,6.27169,6.27264,16000000.0
2005-12-23 11:34:00,6.27353,6.27353,6.27311,6.27318,13000000.0
2005-12-23 11:35:00,6.27319,6.27422,6.27179,6.27247,14000000.0
2005-12-23 11:36:00,6.27376,6.27376,6.27155,6.27307,11000000.0
2005-12-23 11:37:00,6.27271,6.27279,6.27197,6.272,16000000.0
2005-12-23 11:38:00,6.27234,6.27255,6.27174,6.27255,8000000.0
2005-12-23 11:39:00,6.27237,6.27237,6.27089,6.27089,11000000.0
2005-12-23 11:40:00,6.27105,6.27252,6.27079,6.27194,12000000.0
2005-12-23 11:41:00,6.27257,6.27257,6.2715,6.27247,10000000.0
2005-12-23 11:42:00,6.27199,6.27202,6.27085,6.27168,10000000.0
2005-12-23 11:43:00,6.27113,6.27242,6.27055,6.27222,17000000.0
2005-12-23 11:44:00,6.27184,6.27184,6.27026,6.27045,15000000.0
2005-12-23 11:45:00,6.26965,6.27177,6.26943,6.2704,16000000.0
2005-12-23 11:46:00,6.2695,6.27057,6.26893,6.27057,7000000.0
2005-12-23 11:47:00,6.27078,6.27082,6.27024,6.27056,16000000.0
2005-12-23 11:48:00,6.27062,6.27094,6.26965,6.26969,13000000.0
2005-12-23 11:49:00,6.27146,6.27175,6.27082,6.27107,10000000.0
2005-12-23 11:50:00,6.27116,6.27171,6.27046,6.27137,12000000.0
2005-12-23 11:51:00,6.27092,6.27241,6.27092,6.27184,14000000.0
2005-12-23 11:52:00,6.2715,6.27201,6.27008,6.27143,18000000.0
2005-12-23 11:53:00,6.27148,6.27178,6.26993,6.27119,16000000.0
2005-12-23 11:54:00,6.27047,6.27135,6.27017,6.27041,8000000.0
2005-12-23 11:55:00,6.27141,6.27159,6.27104,6.27159,8000000.0
2005-12-23 11:56:00,6.27188,6.27225,6.27066,6.27105,8000000.0
2005-12-23 11:57:00,6.27061,6.27245,6.27061,6.2716,11000000.0
2005-12-23 11:58:00,6.2706,6.2719,6.2706,6.2719,14000000.0
2005-12-23 11:59:00,6.27184,6.27241,6.27141,6.27154,11000000.0
2005-12-23 12:00:00,6.27123,6.27152,6.2703,6.27152,15000000.0
2005-12-23 12:01:00,6.27132,6.27132,6.26987,6.271,13000000.0
2005-12-23 12:02:00,6.27176,6.27202,6.2701,6.27058,15000000.0
2005-12-23 12:03:00,6.27037,6.2712,6.2696,6.27067,11000000.0
2005-12-23 12:04:00,6.27041,6.27046,6.26931,6.27022,9000000.0
2005-12-23 12:05:00,6.27019,6.27094,6.26962,6.27094,9000000.0
2005-12-23 12:06:00,6.27102,6.27121,6.26994,6.27083,15000000.0
2005-12-23 12:07:00,6.27165,6.27226,6.27085,6.27188,11000000.0
2005-12-23 12:08:00,6.27203,6.27219,6.27012,6.27018,8000000.0
2005-12-23 12:09:00,6.27098,6.2712,6.26972,6.26972,18000000.0
2005-12-23 12:10:00,6.26961,6.27241,6.26961,6.27211,14000000.0
2005-12-23 12:11:00,6.27051,6.27191,6.27051,6.27189,9000000.0
2005-12-23 12:12:00,6.27218,6.27279,6.27142,6.27142,18000000.0
2005-12-23 12:13:00,6.27216,6.27318,6.27159,6.27189,12000000.0
2005-12-23 12:14:00,6.27167,6.27303,6.27104,6.27104,10000000.0
2005-12-23 12:15:00,6.27133,6.27247,6.27127,6.27234,8000000.0
2005-12-23 12:16:00,6.27229,6.27241,6.27105,6.27142,14000000.0
2005-12-23 12:17:00,6.27199,6.27199,6.2707,6.27138,13000000.0
2005-12-23 12:18:00,6.27112,6.27233,6.27091,6.2721,10000000.0
2005-12-23 12:19:00,6.272,6.27208,6.27116,6.27156,11000000.0
2005-12-23 12:20:00,6.27159,6.27275,6.27159,6.27201,8000000.0
2005-12-23 12:21:00,6.27176,6.27244,6.27089,6.27163,20000000.0
2005-12-23 12:22:00,6.27158,6.27288,6.27158,6.27225,14000000.0
2005-12-23 12:23:00,6.27218,6.27218,6.27125,6.2721,11000000.0
2005-12-23 12:24:00,6.27237,6.27311,6.27116,6.27159,17000000.0
2005-12-23 12:25:00,6.27213,6.27284,6.27116,6.27187,12000000.0
2005-12-23 12:26:00,6.2721,6.2736,6.2721,6.27321,7000000.0
2005-12-23 12:27:00,6.2727,6.27315,6.27227,6.27291,7000000.0
2005-12-23 12:28:00,6.27317,6.27396,6.27286,6.27384,19000000.0
2005-12-23 12:29:00,6.27351,6.27411,6.27306,6.27396,12000000.0
2005-12-23 12:30:00,6.27386,6.27424,6.2733,6.27424,10000000.0
2005-12-23 12:31:00,6.27401,6.27426,6.27291,6.2741,12000000.0
2005-12-23 12:32:00,6.27305,6.27353,6.27276,6.27353,12000000.0
2005-12-23 12:33:00,6.27354,6.27404,6.27233,6.2739,15000000.0
2005-12-23 12:34:00,6.27344,6.27396,6.27225,6.27305,12000000.0
2005-12-23 12:35:00,6.27292,6.27356,6.27184,6.27356,12000000.0
2005-12-23 12:36:00,6.27389,6.27422,6.27269,6.27402,15000000.0
2005-12-23 12:37:00,6.27516,6.27554,6.27407,6.27407,8000000.0
2005-12-23 12:38:00,6.27477,6.27551,6.27365,6.27452,15000000.0
2005-12-23 12:39:00,6.2747,6.27486,6.27338,6.27382,14000000.0
2005-12-23 12:40:00,6.27431,6.27517,6.27388,6.27517,18000000.0
2005-12-23 12:41:00,6.2751,6.2753,6.27417,6.2747,11000000.0
2005-12-23 12:42:00,6.27415,6.27546,6.27397,6.27397,17000000.0
2005-12-23 12:43:00,6.27542,6.2757,6.2748,6.27513,11000000.0
2005-12-23 12:44:00,6.27597,6.27604,6.27438,6.2757,13000000.0
2005-12-23 12:45:00,6.27577,6.27606,6.27464,6.27478,10000000.0
2005-12-23 12:46:00,6.27495,6.27524,6.27385,6.27385,20000000.0
2005-12-23 12:47:00,6.274,6.27464,6.27244,6.27281,10000000.0
2005-12-23 12:48:00,6.27464,6.27551,6.27402,6.27452,10000000.0
2005-12-23 12:49:00,6.27445,6.27451,6.27354,6.27395,15000000.0
2005-12-23 12:50:00,6.27401,6.27518,6.27394,6.2745,14000000.0
2005-12-23 12:51:00,6.27578,6.27578,6.27366,6.27461,14000000.0
2005-12-23 12:52:00,6.2739,6.27412,6.27341,6.27378,9000000.0
2005-12-23 12:53:00,6.27397,6.27421,6.27302,6.27338,9000000.0
2005-12-23 12:54:00,6.27342,6.27481,6.273,6.27403,20000000.0
2005-12-23 12:55:00,6.27409,6.27499,6.27356,6.27397,12000000.0
2005-12-23 12:56:00,6.27409,6.27511,6.27379,6.27399,7000000.0
2005-12-23 12:57:00,6.27408,6.27446,6.27307,6.27441,13000000.0
2005-12-23 12:58:00,6.27405,6.27463,6.27267,6.27463,16000000.0
2005-12-23 12:59:00,6.27339,6.2746,6.27339,6.27429,14000000.0
2005-12-23 13:00:00,6.275,6.27641,6.27413,6.27641,12000000.0
2005-12-23 13:01:00,6.27577,6.27665,6.27522,6.27589,17000000.0
2005-12-23 13:02:00,6.27623,6.27716,6.27551,6.27716,10000000.0
2005-12-23 13:03:00,6.2767,6.27845,6.2767,6.27802,22000000.0
2005-12-23 13:04:00,6.27767,6.27777,6.2761,6.27681,20000000.0
2005-12-23 13:05:00,6.27657,6.27707,6.27627,6.27702,14000000.0
2005-12-23 13:06:00,6.27774,6.27774,6.27629,6.27706,17000000.0
2005-12-23 13:07:00,6.27624,6.2779,6.27584,6.27786,22000000.0
2005-12-23 13:08:00,6.2767,6.27775,6.27636,6.27768,12000000.0
2005-12-23 13:09:00,6.27771,6.27771,6.2767,6.2769,12000000.0
2005-12-23 13:10:00,6.277,6.27758,6.27599,6.27628,20000000.0
2005-12-23 13:11:00,6.27676,6.27676,6.2753,6.2753,12000000.0
2005-12-23 13:12:00,6.27613,6.27673,6.27503,6.27576,16000000.0
2005-12-23 13:13:00,6.27536,6.27596,6.27501,6.2755,14000000.0
2005-12-23 13:14:00,6.27529,6.27685,6.27464,6.27578,17000000.0
2005-12-23 13:15:00,6.27538,6.27924,6.27538,6.27704,7000000.0
2005-12-23 13:16:00,6.27629,6.2766,6.27541,6.27574,9000000.0
2005-12-23 13:17:00,6.27571,6.2764,6.27453,6.27473,15000000.0
2005-12-23 13:18:00,6.27477,6.27618,6.27477,6.27509,17000000.0
2005-12-23 13:19:00,6.27611,6.27724,6.27556,6.27664,15000000.0
2005-12-23 13:20:00,6.27528,6.27612,6.27483,6.27612,12000000.0
2005-12-23 13:21:00,6.27627,6.27647,6.27501,6.27647,24000000.0
2005-12-23 13:22:00,6.27612,6.27612,6.27412,6.27487,12000000.0
2005-12-23 13:23:00,6.27445,6.27534,6.27354,6.27479,12000000.0
2005-12-23 13:24:00,6.27409,6.27489,6.27312,6.27461,18000000.0
2005-12-23 13:25:00,6.27508,6.27583,6.27404,6.27527,12000000.0
2005-12-23 13:26:00,6.27466,6.27486,6.27396,6.27471,12000000.0
2005-12-23 13:27:00,6.27581,6.27629,6.2745,6.2745,9000000.0
2005-12-23 13:28:00,6.27456,6.27757,6.27456,6.27608,15000000.0
2005-12-23 13:29:00,6.27485,6.27582,6.27421,6.27421,14000000.0
2005-12-23 13:30:00,6.27375,6.27488,6.27298,6.27488,11000000.0
2005-12-23 13:31:00,6.27468,6.27502,6.27354,6.27486,11000000.0
2005-12-23 13:32:00,6.27429,6.27465,6.2738,6.27385,8000000.0
2005-12-23 13:33:00,6.27408,6.27599,6.27408,6.2757,14000000.0
2005-12-23 13:34:00,6.27523,6.27672,6.2751,6.27619,11000000.0
2005-12-23 13:35:00,6.27581,6.27662,6.27581,6.27654,16000000.0
2005-12-23 13:36:00,6.27647,6.2768,6.27561,6.27561,8000000.0
2005-12-23 13:37:00,6.27732,6.27907,6.27602,6.27823,17000000.0
2005-12-23 13:38:00,6.27768,6.27905,6.27768,6.27837,14000000.0
2005-12-23 13:39:00,6.27895,6.27922,6.27803,6.27832,10000000.0
2005-12-23 13:40:00,6.2787,6.27972,6.27804,6.27972,8000000.0
2005-12-23 13:41:00,6.27894,6.27913,6.27801,6.27826,11000000.0
2005-12-23 13:42:00,6.27877,6.27958,6.27791,6.27842,14000000.0
2005-12-23 13:43:00,6.27908,6.27908,6.27768,6.27813,11000000.0
2005-12-23 13:44:00,6.277,6.27795,6.2763,6.27666,11000000.0
2005-12-23 13:45:00,6.2761,6.27715,6.27554,6.27567,14000000.0
2005-12-23 13:46:00,6.27643,6.27686,6.27581,6.27607,11000000.0
2005-12-23 13:47:00,6.27641,6.27791,6.27592,6.27741,13000000.0
2005-12-23 13:48:00,6.27711,6.27827,6.27647,6.27742,14000000.0
2005-12-23 13:49:00,6.27808,6.27883,6.2776,6.27832,12000000.0
2005-12-23 13:50:00,6.27831,6.27962,6.27762,6.27947,16000000.0
2005-12-23 13:51:00,6.27903,6.27969,6.27858,6.27954,14000000.0
2005-12-23 13:52:00,6.27879,6.27953,6.27753,6.27753,10000000.0
2005-12-23 13:53:00,6.27891,6.2796,6.27803,6.27803,10000000.0
2005-12-23 13:54:00,6.27864,6.27903,6.27794,6.27794,8000000.0
2005-12-23 13:55:00,6.27784,6.27949,6.27784,6.27805,13000000.0
2005-12-23 13:56:00,6.27797,6.27949,6.27797,6.27821,17000000.0
2005-12-23 13:57:00,6.27889,6.28058,6.27852,6.28058,13000000.0
2005-12-23 13:58:00,6.28068,6.28124,6.28023,6.28104,7000000.0
2005-12-23 13:59:00,6.28139,6.28993,6.28139,6.28993,9000000.0
2005-12-23 14:00:00,6.29118,6.29216,6.28745,6.28819,7000000.0
2005-12-23 14:01:00,6.28774,6.28805,6.28657,6.28756,11000000.0
2005-12-23 14:02:00,6.28687,6.28856,6.28674,6.28777,19000000.0
2005-12-23 14:03:00,6.28609,6.28759,6.28437,6.28597,13000000.0
2005-12-23 14:04:00,6.28544,6.2866,6.28472,6.2866,22000000.0
2005-12-23 14:05:00,6.28732,6.28767,6.28608,6.28679,17000000.0
2005-12-23 14:06:00,6.28748,6.2879,6.28651,6.28707,11000000.0
2005-12-23 14:07:00,6.28653,6.28705,6.28584,6.28633,9000000.0
2005-12-23 14:08:00,6.28616,6.28671,6.28531,6.28544,11000000.0
2005-12-23 14:09:00,6.28331,6.28526,6.28331,6.28335,12000000.0
2005-12-23 14:10:00,6.28435,6.28483,6.2825,6.2825,13000000.0
2005-12-23 14:11:00,6.28372,6.28587,6.28284,6.28424,14000000.0
2005-12-23 14:12:00,6.28246,6.28269,6.28047,6.28203,11000000.0
2005-12-23 14:13:00,6.28152,6.2823,6.28094,6.2823,11000000.0
2005-12-23 14:14:00,6.28258,6.28283,6.28035,6.28035,7000000.0
2005-12-23 14:15:00,6.28148,6.28263,6.28058,6.28263,14000000.0
2005-12-23 14:16:00,6.28398,6.28547,6.28341,6.28547,13000000.0
2005-12-23 14:17:00,6.28589,6.28708,6.28559,6.28601,22000000.0
2005-12-23 14:18:00,6.28575,6.28755,6.28575,6.2875,15000000.0
2005-12-23 14:19:00,6.28735,6.28756,6.28592,6.28756,12000000.0
2005-12-23 14:20:00,6.28742,6.28764,6.28631,6.2866,7000000.0
2005-12-23 14:21:00,6.28667,6.28736,6.28608,6.28648,13000000.0
2005-12-23 14:22:00,6.28634,6.28732,6.28612,6.28732,8000000.0
2005-12-23 14:23:00,6.28691,6.28755,6.28613,6.28636,11000000.0
2005-12-23 14:24:00,6.28792,6.28912,6.28686,6.28763,13000000.0
2005-12-23 14:25:00,6.28707,6.28822,6.28692,6.28822,15000000.0
2005-12-23 14:26:00,6.28711,6.28836,6.28688,6.28836,8000000.0
2005-12-23 14:27:00,6.28893,6.28922,6.2874,6.2874,10000000.0
2005-12-23 14:28:00,6.28629,6.28854,6.2861,6.28854,11000000.0
2005-12-23 14:29:00,6.28901,6.28901,6.28747,6.28758,21000000.0
2005-12-23 14:30:00,6.2871,6.28956,6.2871,6.28956,11000000.0
2005-12-23 14:31:00,6.28991,6.29177,6.28966,6.29027,17000000.0
2005-12-23 14:32:00,6.2925,6.29329,6.29125,6.29125,15000000.0
2005-12-23 14:33:00,6.29166,6.29166,6.28965,6.28965,8000000.0
2005-12-23 14:34:00,6.28904,6.29098,6.289,6.28993,9000000.0
2005-12-23 14:35:00,6.28953,6.29049,6.28924,6.28956,11000000.0
2005-12-23 14:36:00,6.29095,6.29257,6.29002,6.29203,15000000.0
2005-12-23 14:37:00,6.29247,6.29266,6.29148,6.29148,8000000.0
2005-12-23 14:38:00,6.29142,6.29287,6.29141,6.29266,10000000.0
2005-12-23 14:39:00,6.29314,6.29314,6.29132,6.29198,19000000.0
2005-12-23 14:40:00,6.29239,6.29359,6.29211,6.29222,15000000.0
2005-12-23 14:41:00,6.29293,6.29323,6.29144,6.29144,15000000.0
2005-12-23 14:42:00,6.29265,6.29335,6.29199,6.29199,17000000.0
2005-12-23 14:43:00,6.29253,6.29325,6.29073,6.29073,15000000.0
2005-12-23 14:44:00,6.29215,6.29262,6.291,6.29176,15000000.0
2005-12-23 14:45:00,6.29107,6.29137,6.2902,6.29096,9000000.0
2005-12-23 14:46:00,6.29248,6.29248,6.29103,6.29161,11000000.0
2005-12-23 14:47:00,6.29063,6.29086,6.28933,6.2896,12000000.0
2005-12-23 14:48:00,6.28889,6.29087,6.28889,6.28935,12000000.0
2005-12-23 14:49:00,6.28983,6.2903,6.28717,6.28757,12000000.0
2005-12-23 14:50:00,6.28846,6.29012,6.28745,6.28834,15000000.0
2005-12-23 14:51:00,6.28869,6.29046,6.28869,6.28961,10000000.0
2005-12-23 14:52:00,6.29075,6.29075,6.28938,6.28956,13000000.0
2005-12-23 14:53:00,6.29063,6.29141,6.28989,6.2905,13000000.0
2005-12-23 14:54:00,6.29092,6.29175,6.2903,6.29175,9000000.0
2005-12-23 14:55:00,6.29125,6.29185,6.28931,6.28931,16000000.0
2005-12-23 14:56:00,6.29006,6.29103,6.28912,6.28924,15000000.0
2005-12-23 14:57:00,6.28925,6.28933,6.28715,6.28715,15000000.0
2005-12-23 14:58:00,6.28689,6.28759,6.286,6.286,11000000.0
2005-12-23 14:59:00,6.28768,6.28865,6.28695,6.28847,14000000.0
2005-12-23 15:00:00,6.2887,6.28872,6.28713,6.28732,18000000.0
2005-12-23 15:01:00,6.28818,6.28872,6.28788,6.28829,12000000.0
2005-12-23 15:02:00,6.28737,6.2879,6.28661,6.28705,7000000.0
2005-12-23 15:03:00,6.28729,6.28729,6.28416,6.28416,18000000.0
2005-12-23 15:04:00,6.28581,6.28662,6.28439,6.28463,21000000.0
2005-12-23 15:05:00,6.28565,6.28727,6.28565,6.28665,13000000.0
2005-12-23 15:06:00,6.28658,6.28752,6.28615,6.28626,14000000.0
2005-12-23 15:07:00,6.28531,6.28635,6.2827,6.2827,22000000.0
2005-12-23 15:08:00,6.28243,6.28442,6.28243,6.28367,10000000.0
2005-12-23 15:09:00,6.28392,6.28517,6.28374,6.28517,9000000.0
2005-12-23 15:10:00,6.28516,6.28555,6.28416,6.28436,14000000.0
2005-12-23 15:11:00,6.28603,6.28655,6.28521,6.28521,12000000.0
2005-12-23 15:12:00,6.28516,6.28516,6.28272,6.28362,13000000.0
2005-12-23 15:13:00,6.28331,6.284,6.28269,6.2829,12000000.0
2005-12-23 15:14:00,6.28266,6.28367,6.28186,6.28367,10000000.0
2005-12-23 15:15:00,6.28331,6.28621,6.28331,6.28621,16000000.0
2005-12-23 15:16:00,6.28678,6.28798,6.28613,6.28699,15000000.0
2005-12-23 15:17:00,6.2872,6.2882,6.28606,6.28606,14000000.0
2005-12-23 15:18:00,6.28683,6.28751,6.28657,6.28659,12000000.0
2005-12-23 15:19:00,6.28681,6.28843,6.28619,6.28843,11000000.0
2005-12-23 15:20:00,6.28936,6.29074,6.28912,6.2904,14000000.0
2005-12-23 15:21:00,6.29067,6.29131,6.28981,6.29112,14000000.0
2005-12-23 15:22:00,6.29042,6.29259,6.29031,6.29259,10000000.0
2005-12-23 15:23:00,6.29165,6.29189,6.29071,6.29092,11000000.0
2005-12-23 15:24:00,6.29101,6.29236,6.29073,6.29236,10000000.0
2005-12-23 15:25:00,6.29247,6.29384,6.29217,6.29338,16000000.0
2005-12-23 15:26:00,6.29317,6.2934,6.2919,6.29321,15000000.0
2005-12-23 15:27:00,6.29196,6.29297,6.29163,6.292,10000000.0
2005-12-23 15:28:00,6.2917,6.29186,6.29074,6.29166,11000000.0
2005-12-23 15:29:00,6.29195,6.29257,6.29103,6.29247,19000000.0
2005-12-23 15:30:00,6.2928,6.29334,6.28909,6.29082,10000000.0
2005-12-23 15:31:00,6.28902,6.28968,6.28794,6.28889,14000000.0
2005-12-23 15:32:00,6.28937,6.29222,6.28937,6.29222,12000000.0
2005-12-23 15:33:00,6.29202,6.29417,6.29112,6.29371,20000000.0
2005-12-23 15:34:00,6.29325,6.29352,6.29221,6.29221,12000000.0
2005-12-23 15:35:00,6.29167,6.29304,6.29142,6.29287,12000000.0
2005-12-23 15:36:00,6.29233,6.29292,6.29053,6.29053,10000000.0
2005-12-23 15:37:00,6.28847,6.29129,6.28789,6.288,10000000.0
2005-12-23 15:38:00,6.28818,6.29006,6.28715,6.2889,13000000.0
2005-12-23 15:39:00,6.28871,6.2906,6.28851,6.29051,7000000.0
2005-12-23 15:40:00,6.2904,6.2912,6.28994,6.29093,10000000.0
2005-12-23 15:41:00,6.29066,6.29137,6.28995,6.29123,9000000.0
2005-12-23 15:42:00,6.29139,6.29179,6.29054,6.29055,13000000.0
2005-12-23 15:43:00,6.29124,6.29124,6.28966,6.29021,16000000.0
2005-12-23 15:44:00,6.29036,6.29115,6.28938,6.29062,14000000.0
2005-12-23 15:45:00,6.29155,6.29487,6.29015,6.29433,15000000.0
2005-12-23 15:46:00,6.29471,6.29471,6.29248,6.29308,13000000.0
2005-12-23 15:47:00,6.29235,6.29521,6.29235,6.29435,9000000.0
2005-12-23 15:48:00,6.2939,6.2939,6.29171,6.29244,21000000.0
2005-12-23 15:49:00,6.29251,6.29311,6.29107,6.29217,23000000.0
2005-12-23 15:50:00,6.29274,6.29421,6.29188,6.29304,12000000.0
2005-12-23 15:51:00,6.29339,6.29359,6.29063,6.29147,19000000.0
2005-12-23 15:52:00,6.29126,6.29223,6.29036,6.29209,15000000.0
2005-12-23 15:53:00,6.29248,6.29261,6.29104,6.29158,14000000.0
2005-12-23 15:54:00,6.28924,6.29028,6.28752,6.29026,15000000.0
2005-12-23 15:55:00,6.28948,6.29049,6.28904,6.28974,12000000.0
2005-12-23 15:56:00,6.28921,6.28937,6.28777,6.28841,18000000.0
2005-12-23 15:57:00,6.28777,6.28777,6.28537,6.2858,10000000.0
2005-12-23 15:58:00,6.28585,6.28782,6.28439,6.28782,22000000.0
2005-12-23 15:59:00,6.28859,6.29394,6.28795,6.29394,12000000.0
2005-12-23 16:00:00,6.29486,6.29589,6.29429,6.29589,12000000.0
2005-12-23 16:01:00,6.29626,6.29829,6.29558,6.29768,12000000.0
2005-12-23 16:02:00,6.29809,6.29809,6.29601,6.29601,13000000.0
2005-12-23 16:03:00,6.29604,6.29718,6.2946,6.2964,13000000.0
2005-12-23 16:04:00,6.29623,6.29633,6.29494,6.2955,11000000.0
2005-12-23 16:05:00,6.29496,6.29593,6.29305,6.29305,9000000.0
2005-12-23 16:06:00,6.29347,6.29583,6.29347,6.29487,14000000.0
2005-12-23 16:07:00,6.29519,6.29519,6.29331,6.29331,15000000.0
2005-12-23 16:08:00,6.29346,6.2941,6.2924,6.2941,15000000.0
2005-12-23 16:09:00,6.29343,6.29406,6.29265,6.29274,17000000.0
2005-12-23 16:10:00,6.29257,6.29266,6.29082,6.29266,14000000.0
2005-12-23 16:11:00,6.29256,6.29302,6.29183,6.29302,9000000.0
2005-12-23 16:12:00,6.29342,6.29342,6.29115,6.29181,15000000.0
2005-12-23 16:13:00,6.29091,6.29126,6.28965,6.29105,14000000.0
2005-12-23 16:14:00,6.29022,6.29118,6.28977,6.2905,12000000.0
2005-12-23 16:15:00,6.2892,6.28971,6.28828,6.28958,14000000.0
2005-12-23 16:16:00,6.28989,6.28996,6.28901,6.28917,13000000.0
2005-12-23 16:17:00,6.28995,6.29086,6.28874,6.29014,18000000.0
2005-12-23 16:18:00,6.29,6.29114,6.28955,6.28955,13000000.0
2005-12-23 16:19:00,6.28988,6.2904,6.28974,6.29021,8000000.0
2005-12-23 16:20:00,6.28975,6.29087,6.28971,6.29041,13000000.0
2005-12-23 16:21:00,6.29053,6.29142,6.28976,6.29065,12000000.0
2005-12-23 16:22:00,6.29078,6.29158,6.29032,6.29145,11000000.0
2005-12-23 16:23:00,6.29179,6.29215,6.29096,6.29189,14000000.0
2005-12-23 16:24:00,6.29178,6.29223,6.2905,6.29111,15000000.0
2005-12-23 16:25:00,6.29201,6.29211,6.29069,6.29129,11000000.0
2005-12-23 16:26:00,6.29107,6.29107,6.29014,6.29066,8000000.0
2005-12-23 16:27:00,6.29047,6.29119,6.29002,6.29097,10000000.0
2005-12-23 16:28:00,6.29074,6.29126,6.29005,6.29126,15000000.0
2005-12-23 16:29:00,6.29089,6.29089,6.28985,6.29016,7000000.0
2005-12-23 16:30:00,6.29016,6.29126,6.28955,6.28963,16000000.0
2005-12-23 16:31:00,6.28964,6.29147,6.28964,6.29122,14000000.0
2005-12-23 16:32:00,6.29091,6.29144,6.29021,6.29084,7000000.0
2005-12-23 16:33:00,6.29107,6.29167,6.2899,6.29131,8000000.0
2005-12-23 16:34:00,6.29075,6.29251,6.29055,6.29251,8000000.0
2005-12-23 16:35:00,6.29259,6.2928,6.29164,6.29212,9000000.0
2005-12-23 16:36:00,6.29183,6.29219,6.29062,6.2914,13000000.0
2005-12-23 16:37:00,6.29154,6.2928,6.29023,6.29206,18000000.0
2005-12-23 16:38:00,6.29285,6.29345,6.29178,6.29232,18000000.0
2005-12-23 16:39:00,6.2921,6.29244,6.29125,6.29154,20000000.0
2005-12-23 16:40:00,6.29091,6.29263,6.29024,6.29049,13000000.0
2005-12-23 16:41:00,6.29138,6.29213,6.28991,6.28991,20000000.0
2005-12-23 16:42:00,6.28957,6.29064,6.28913,6.28913,18000000.0
2005-12-23 16:43:00,6.29037,6.29095,6.28915,6.29095,15000000.0
2005-12-23 16:44:00,6.29005,6.29186,6.29005,6.29054,20000000.0
2005-12-23 16:45:00,6.29121,6.2919,6.29022,6.29022,13000000.0
2005-12-23 16:46:00,6.29094,6.29242,6.28964,6.2912,15000000.0
2005-12-23 16:47:00,6.29059,6.29187,6.29013,6.29139,8000000.0
2005-12-23 16:48:00,6.29147,6.29169,6.28996,6.29168,11000000.0
2005-12-23 16:49:00,6.29186,6.29227,6.29121,6.29171,12000000.0
2005-12-23 16:50:00,6.29252,6.29252,6.29115,6.29152,15000000.0
2005-12-23 16:51:00,6.29181,6.29253,6.29092,6.29146,18000000.0
2005-12-23 16:52:00,6.29138,6.29208,6.29101,6.29186,14000000.0
2005-12-23 16:53:00,6.29165,6.29443,6.29165,6.29373,8000000.0
2005-12-23 16:54:00,6.2937,6.29433,6.29325,6.29426,11000000.0
2005-12-23 16:55:00,6.29457,6.29457,6.293,6.29346,12000000.0
2005-12-23 16:56:00,6.2934,6.29377,6.2926,6.29352,10000000.0
2005-12-23 16:57:00,6.29359,6.29465,6.29335,6.29457,8000000.0
2005-12-23 16:58:00,6.29424,6.29483,6.29342,6.29411,9000000.0
2005-12-23 16:59:00,6.29394,6.29459,6.29329,6.29329,13000000.0
2005-12-23 17:00:00,6.29258,6.29363,6.29174,6.29311,11000000.0
2005-12-23 17:01:00,6.29301,6.29384,6.29235,6.29379,12000000.0
2005-12-23 17:02:00,6.29325,6.29325,6.29213,6.29213,10000000.0
2005-12-23 17:03:00,6.29184,6.29216,6.29046,6.29149,16000000.0
2005-12-23 17:04:00,6.28972,6.2909,6.28883,6.28896,13000000.0
2005-12-23 17:05:00,6.28763,6.28786,6.28626,6.28628,16000000.0
2005-12-23 17:06:00,6.28566,6.2859,6.28433,6.28531,12000000.0
2005-12-23 17:07:00,6.28525,6.28642,6.28479,6.28642,8000000.0
2005-12-23 17:08:00,6.28643,6.28723,6.28549,6.28607,21000000.0
2005-12-23 17:09:00,6.28655,6.28863,6.28655,6.28863,16000000.0
2005-12-23 17:10:00,6.28932,6.28991,6.28891,6.28991,11000000.0
2005-12-23 17:11:00,6.29059,6.291,6.28998,6.291,11000000.0
2005-12-23 17:12:00,6.29081,6.29113,6.29009,6.29097,9000000.0
2005-12-23 17:13:00,6.29127,6.29224,6.29103,6.29193,9000000.0
2005-12-23 17:14:00,6.29269,6.29298,6.2913,6.29298,17000000.0
2005-12-23 17:15:00,6.29236,6.29236,6.29087,6.29141,11000000.0
2005-12-23 17:16:00,6.2911,6.29257,6.28961,6.28961,15000000.0
2005-12-23 17:17:00,6.28924,6.28924,6.28593,6.2872,13000000.0
2005-12-23 17:18:00,6.28676,6.28795,6.2857,6.2857,15000000.0
2005-12-23 17:19:00,6.28582,6.28582,6.28377,6.2852,17000000.0
2005-12-23 17:20:00,6.28425,6.28472,6.28284,6.28302,12000000.0
2005-12-23 17:21:00,6.28301,6.28418,6.28301,6.28333,7000000.0
2005-12-23 17:22:00,6.28381,6.28409,6.28145,6.28145,14000000.0
2005-12-23 17:23:00,6.2825,6.28297,6.28127,6.28297,13000000.0
2005-12-23 17:24:00,6.28231,6.28256,6.28125,6.28146,9000000.0
2005-12-23 17:25:00,6.28143,6.28266,6.28093,6.28261,11000000.0
2005-12-23 17:26:00,6.28225,6.28225,6.28039,6.28108,16000000.0
2005-12-23 17:27:00,6.28021,6.28021,6.27882,6.27974,9000000.0
2005-12-23 17:28:00,6.27958,6.28024,6.27873,6.28024,15000000.0
2005-12-23 17:29:00,6.27981,6.28054,6.27945,6.28054,11000000.0
2005-12-23 17:30:00,6.27929,6.28087,6.27918,6.27978,19000000.0
2005-12-23 17:31:00,6.27932,6.27978,6.27783,6.27883,11000000.0
2005-12-23 17:32:00,6.27908,6.27955,6.27811,6.27955,9000000.0
2005-12-23 17:33:00,6.27825,6.27825,6.27443,6.27443,10000000.0
2005-12-23 17:34:00,6.27389,6.27389,6.27238,6.2738,14000000.0
2005-12-23 17:35:00,6.27378,6.27672,6.27312,6.27626,13000000.0
2005-12-23 17:36:00,6.27644,6.27674,6.27577,6.27578,11000000.0
2005-12-23 17:37:00,6.27501,6.27547,6.27362,6.274,15000000.0
2005-12-23 17:38:00,6.27473,6.2762,6.27473,6.27548,17000000.0
2005-12-23 17:39:00,6.27551,6.27627,6.27505,6.2753,8000000.0
2005-12-23 17:40:00,6.27601,6.27747,6.27576,6.27747,12000000.0
2005-12-23 17:41:00,6.27819,6.2792,6.27757,6.27881,21000000.0
2005-12-23 17:42:00,6.2792,6.27943,6.2772,6.2784,13000000.0
2005-12-23 17:43:00,6.27732,6.2782,6.27701,6.27817,11000000.0
2005-12-23 17:44:00,6.27757,6.27912,6.27718,6.27784,19000000.0
2005-12-23 17:45:00,6.27854,6.27895,6.27783,6.27817,10000000.0
2005-12-23 17:46:00,6.27992,6.28045,6.27842,6.27842,13000000.0
2005-12-23 17:47:00,6.27923,6.28118,6.27923,6.28096,9000000.0
2005-12-23 17:48:00,6.2814,6.28234,6.28078,6.2813,14000000.0
2005-12-23 17:49:00,6.28076,6.28166,6.28014,6.28142,14000000.0
2005-12-23 17:50:00,6.28087,6.28121,6.27922,6.27922,17000000.0
2005-12-23 17:51:00,6.28043,6.28043,6.27911,6.27921,13000000.0
2005-12-23 17:52:00,6.2789,6.28057,6.2789,6.28013,24000000.0
2005-12-23 17:53:00,6.27827,6.27891,6.27666,6.27815,16000000.0
2005-12-23 17:54:00,6.27798,6.27873,6.27791,6.27868,16000000.0
2005-12-23 17:55:00,6.27883,6.28027,6.27855,6.27965,13000000.0
2005-12-23 17:56:00,6.27974,6.28057,6.27855,6.27855,15000000.0
2005-12-23 17:57:00,6.27935,6.28025,6.27857,6.28025,10000000.0
2005-12-23 17:58:00,6.28018,6.28088,6.27954,6.28077,15000000.0
2005-12-23 17:59:00,6.2797,6.28114,6.27949,6.28,13000000.0
2005-12-23 18:00:00,6.27893,6.27979,6.27869,6.27885,7000000.0
2005-12-23 18:01:00,6.27891,6.28379,6.27891,6.28379,18000000.0
2005-12-23 18:02:00,6.28378,6.28426,6.282,6.28257,17000000.0
2005-12-23 18:03:00,6.28188,6.28188,6.28033,6.28045,16000000.0
2005-12-23 18:04:00,6.27973,6.28053,6.27937,6.28025,14000000.0
2005-12-23 18:05:00,6.28099,6.28218,6.27856,6.28005,13000000.0
2005-12-23 18:06:00,6.27964,6.28117,6.27923,6.27923,18000000.0
2005-12-23 18:07:00,6.28001,6.28001,6.27803,6.27951,12000000.0
2005-12-23 18:08:00,6.279,6.28018,6.27793,6.27876,18000000.0
2005-12-23 18:09:00,6.2778,6.27896,6.27641,6.27833,12000000.0
2005-12-23 18:10:00,6.27827,6.27941,6.27764,6.27871,13000000.0
2005-12-23 18:11:00,6.2789,6.28023,6.2785,6.28005,10000000.0
2005-12-23 18:12:00,6.27897,6.2799,6.27869,6.2787,11000000.0
2005-12-23 18:13:00,6.27859,6.27998,6.27792,6.27792,14000000.0
2005-12-23 18:14:00,6.27981,6.27997,6.27848,6.27958,10000000.0
2005-12-23 18:15:00,6.27896,6.28006,6.27836,6.28006,10000000.0
2005-12-23 18:16:00,6.27999,6.28,6.27862,6.27932,9000000.0
2005-12-23 18:17:00,6.27971,6.28054,6.27811,6.28012,18000000.0
2005-12-23 18:18:00,6.28057,6.28057,6.27821,6.27915,14000000.0
2005-12-23 18:19:00,6.27952,6.28015,6.27881,6.27972,10000000.0
2005-12-23 18:20:00,6.27953,6.28027,6.2795,6.28027,15000000.0
2005-12-23 18:21:00,6.2801,6.28154,6.2801,6.28132,18000000.0
2005-12-23 18:22:00,6.28108,6.28174,6.28028,6.28028,14000000.0
2005-12-23 18:23:00,6.28132,6.28351,6.28132,6.28263,7000000.0
2005-12-23 18:24:00,6.28321,6.28355,6.28228,6.28255,9000000.0
2005-12-23 18:25:00,6.28378,6.28518,6.28361,6.28387,13000000.0
2005-12-23 18:26:00,6.28438,6.28485,6.28252,6.28345,16000000.0
2005-12-23 18:27:00,6.2828,6.28403,6.2828,6.28317,14000000.0
2005-12-23 18:28:00,6.28311,6.28434,6.28246,6.28359,13000000.0
2005-12-23 18:29:00,6.28392,6.28489,6.28357,6.28387,11000000.0
2005-12-23 18:30:00,6.2848,6.28592,6.28452,6.28592,16000000.0
2005-12-23 18:31:00,6.28608,6.28608,6.28398,6.28586,12000000.0
2005-12-23 18:32:00,6.28462,6.28573,6.28436,6.28514,11000000.0
2005-12-23 18:33:00,6.28526,6.28593,6.28493,6.28532,13000000.0
2005-12-23 18:34:00,6.28536,6.28614,6.28503,6.28601,13000000.0
2005-12-23 18:35:00,6.28592,6.28631,6.28447,6.28508,18000000.0
2005-12-23 18:36:00,6.28585,6.2859,6.28481,6.28561,18000000.0
2005-12-23 18:37:00,6.28635,6.28664,6.285,6.28664,18000000.0
2005-12-23 18:38:00,6.28653,6.28697,6.28548,6.28586,11000000.0
2005-12-23 18:39:00,6.28584,6.2869,6.28584,6.28631,11000000.0
2005-12-23 18:40:00,6.28624,6.28648,6.28463,6.28534,14000000.0
2005-12-23 18:41:00,6.28581,6.28746,6.28566,6.28706,16000000.0
2005-12-23 18:42:00,6.28878,6.28896,6.28784,6.28841,14000000.0
2005-12-23 18:43:00,6.28747,6.28769,6.28647,6.28759,10000000.0
2005-12-23 18:44:00,6.28625,6.2881,6.28591,6.28702,13000000.0
2005-12-23 18:45:00,6.28771,6.28953,6.28765,6.28912,13000000.0
2005-12-23 18:46:00,6.28879,6.28909,6.28768,6.28836,12000000.0
2005-12-23 18:47:00,6.28858,6.2888,6.28699,6.28751,14000000.0
2005-12-23 18:48:00,6.28792,6.28819,6.28738,6.2877,15000000.0
2005-12-23 18:49:00,6.28745,6.28745,6.28605,6.28654,12000000.0
2005-12-23 18:50:00,6.287,6.2875,6.28631,6.28743,9000000.0
2005-12-23 18:51:00,6.28756,6.28761,6.28617,6.28673,17000000.0
2005-12-23 18:52:00,6.28662,6.28725,6.28609,6.28714,9000000.0
2005-12-23 18:53:00,6.28702,6.28716,6.28624,6.28686,14000000.0
2005-12-23 18:54:00,6.28704,6.28757,6.28614,6.28757,14000000.0
2005-12-23 18:55:00,6.28813,6.28817,6.28674,6.28741,10000000.0
2005-12-23 18:56:00,6.28632,6.28734,6.28632,6.28734,16000000.0
2005-12-23 18:57:00,6.28851,6.28851,6.28792,6.28792,17000000.0
2005-12-23 18:58:00,6.28788,6.28788,6.28718,6.28756,14000000.0
2005-12-23 18:59:00,6.28743,6.28778,6.28648,6.28677,14000000.0
2005-12-23 19:00:00,6.28702,6.28727,6.28571,6.28653,15000000.0
2005-12-23 19:01:00,6.2867,6.28745,6.28639,6.28698,15000000.0
2005-12-23 19:02:00,6.28729,6.28762,6.28584,6.28584,14000000.0
2005-12-23 19:03:00,6.2858,6.28766,6.2858,6.28643,14000000.0
2005-12-23 19:04:00,6.28664,6.28753,6.28542,6.28542,12000000.0
2005-12-23 19:05:00,6.28616,6.28616,6.28504,6.28595,15000000.0
2005-12-23 19:06:00,6.28509,6.28616,6.28431,6.28582,16000000.0
2005-12-23 19:07:00,6.28597,6.28597,6.28488,6.28555,20000000.0
2005-12-23 19:08:00,6.28567,6.28652,6.2852,6.2852,8000000.0
2005-12-23 19:09:00,6.28514,6.28704,6.28514,6.28567,17000000.0
2005-12-23 19:10:00,6.2858,6.28628,6.28547,6.28583,9000000.0
2005-12-23 19:11:00,6.28613,6.28697,6.28584,6.28694,16000000.0
2005-12-23 19:12:00,6.28705,6.28722,6.28627,6.28682,13000000.0
2005-12-23 19:13:00,6.28592,6.28729,6.28544,6.28729,10000000.0
2005-12-23 19:14:00,6.28728,6.28728,6.28557,6.28558,20000000.0
2005-12-23 19:15:00,6.28509,6.28672,6.28509,6.28672,12000000.0
2005-12-23 19:16:00,6.28694,6.28694,6.28675,6.28675,8000000.0
2005-12-23 19:17:00,6.28711,6.28735,6.28586,6.28586,18000000.0
2005-12-23 19:18:00,6.28618,6.28765,6.28618,6.28653,11000000.0
2005-12-23 19:19:00,6.28672,6.28857,6.28663,6.28796,12000000.0
2005-12-23 19:20:00,6.28869,6.28947,6.28752,6.28894,14000000.0
2005-12-23 19:21:00,6.28908,6.28908,6.28752,6.28887,13000000.0
2005-12-23 19:22:00,6.28904,6.28929,6.28787,6.28919,12000000.0
2005-12-23 19:23:00,6.28956,6.29076,6.28945,6.29051,14000000.0
2005-12-23 19:24:00,6.29102,6.29113,6.28897,6.29036,19000000.0
2005-12-23 19:25:00,6.28991,6.28991,6.28741,6.28835,8000000.0
2005-12-23 19:26:00,6.28842,6.29025,6.28832,6.29025,7000000.0
2005-12-23 19:27:00,6.28992,6.29062,6.28971,6.28989,20000000.0
2005-12-23 19:28:00,6.29089,6.29099,6.28948,6.29041,17000000.0
2005-12-23 19:29:00,6.28913,6.28989,6.28779,6.28989,10000000.0
2005-12-23 19:30:00,6.28892,6.2899,6.2878,6.28975,15000000.0
2005-12-23 19:31:00,6.28947,6.2895,6.2885,6.28917,11000000.0
2005-12-23 19:32:00,6.28882,6.28887,6.28714,6.28722,9000000.0
2005-12-23 19:33:00,6.28699,6.28854,6.28699,6.28847,14000000.0
2005-12-23 19:34:00,6.28847,6.28988,6.28754,6.28926,17000000.0
2005-12-23 19:35:00,6.28975,6.29077,6.28902,6.29077,8000000.0
2005-12-23 19:36:00,6.29087,6.29123,6.28984,6.29123,15000000.0
2005-12-23 19:37:00,6.29128,6.29128,6.29006,6.2912,8000000.0
2005-12-23 19:38:00,6.29197,6.29292,6.29097,6.29261,15000000.0
2005-12-23 19:39:00,6.29197,6.29283,6.29116,6.29149,17000000.0
2005-12-23 19:40:00,6.29167,6.29174,6.29071,6.29152,16000000.0
2005-12-23 19:41:00,6.29107,6.29225,6.29065,6.29132,11000000.0
2005-12-23 19:42:00,6.29082,6.29082,6.2882,6.28887,15000000.0
2005-12-23 19:43:00,6.28948,6.29023,6.28889,6.28889,14000000.0
2005-12-23 19:44:00,6.28871,6.28922,6.28751,6.28752,14000000.0
2005-12-23 19:45:00,6.28569,6.28811,6.28569,6.28707,15000000.0
2005-12-23 19:46:00,6.28621,6.28621,6.28423,6.28423,15000000.0
2005-12-23 19:47:00,6.28412,6.28596,6.28412,6.28495,16000000.0
2005-12-23 19:48:00,6.28463,6.28571,6.28387,6.28387,16000000.0
2005-12-23 19:49:00,6.28399,6.28548,6.28343,6.28343,8000000.0
2005-12-23 19:50:00,6.28376,6.28376,6.28122,6.28122,9000000.0
2005-12-23 19:51:00,6.2809,6.28371,6.2809,6.28314,19000000.0
2005-12-23 19:52:00,6.28257,6.28375,6.28225,6.28375,11000000.0
2005-12-23 19:53:00,6.28355,6.28459,6.28309,6.28438,14000000.0
2005-12-23 19:54:00,6.28477,6.28548,6.28465,6.28496,18000000.0
2005-12-23 19:55:00,6.28459,6.28518,6.28327,6.28327,13000000.0
2005-12-23 19:56:00,6.28359,6.28432,6.28353,6.28418,10000000.0
2005-12-23 19:57:00,6.28403,6.28449,6.28327,6.28373,16000000.0
2005-12-23 19:58:00,6.28435,6.2859,6.28405,6.28563,15000000.0
2005-12-23 19:59:00,6.28523,6.28568,6.28381,6.28381,14000000.0
2005-12-23 20:00:00,6.28387,6.2844,6.28248,6.28248,11000000.0
2005-12-23 20:01:00,6.28227,6.2832,6.2819,6.28242,24000000.0
2005-12-23 20:02:00,6.28218,6.28374,6.28185,6.28374,11000000.0
2005-12-23 20:03:00,6.28318,6.28417,6.28298,6.28417,11000000.0
2005-12-23 20:04:00,6.28439,6.28439,6.28222,6.28383,10000000.0
2005-12-23 20:05:00,6.28381,6.28484,6.2822,6.28346,17000000.0
2005-12-23 20:06:00,6.28388,6.28511,6.28363,6.28497,10000000.0
2005-12-23 20:07:00,6.28473,6.28583,6.28373,6.28373,14000000.0
2005-12-23 20:08:00,6.28355,6.2843,6.28263,6.28359,13000000.0
2005-12-23 20:09:00,6.2822,6.28511,6.2822,6.28511,11000000.0
2005-12-23 20:10:00,6.28546,6.28604,6.2849,6.28594,11000000.0
2005-12-23 20:11:00,6.28552,6.28552,6.28369,6.28369,9000000.0
2005-12-23 20:12:00,6.28377,6.28549,6.28377,6.28485,16000000.0
2005-12-23 20:13:00,6.28517,6.28517,6.2833,6.28404,11000000.0
2005-12-23 20:14:00,6.28428,6.2851,6.28409,6.28409,19000000.0
2005-12-23 20:15:00,6.28339,6.28378,6.28224,6.283,13000000.0
2005-12-23 20:16:00,6.28413,6.28438,6.2831,6.28409,15000000.0
2005-12-23 20:17:00,6.28443,6.28475,6.2832,6.2832,8000000.0
2005-12-23 20:18:00,6.28358,6.28382,6.2825,6.28292,14000000.0
2005-12-23 20:19:00,6.28267,6.28272,6.28176,6.28269,14000000.0
2005-12-23 20:20:00,6.28236,6.28282,6.28169,6.28169,12000000.0
2005-12-23 20:21:00,6.28215,6.28343,6.28215,6.28231,9000000.0
2005-12-23 20:22:00,6.28204,6.28283,6.28126,6.28276,17000000.0
2005-12-23 20:23:00,6.28158,6.2822,6.28073,6.28073,11000000.0
2005-12-23 20:24:00,6.28111,6.28209,6.28097,6.2817,16000000.0
2005-12-23 20:25:00,6.28213,6.28213,6.28035,6.28112,11000000.0
2005-12-23 20:26:00,6.28135,6.28216,6.28091,6.28091,8000000.0
2005-12-23 20:27:00,6.28153,6.28325,6.28153,6.28322,13000000.0
2005-12-23 20:28:00,6.28265,6.28265,6.28128,6.28219,15000000.0
2005-12-23 20:29:00,6.28219,6.28261,6.2812,6.28254,16000000.0
2005-12-23 20:30:00,6.28255,6.28261,6.28173,6.28173,8000000.0
2005-12-23 20:31:00,6.28169,6.28239,6.28142,6.28239,18000000.0
2005-12-23 20:32:00,6.28235,6.28235,6.28109,6.28109,7000000.0
2005-12-23 20:33:00,6.28126,6.28242,6.28126,6.28215,13000000.0
2005-12-23 20:34:00,6.28205,6.28284,6.28187,6.28187,13000000.0
2005-12-23 20:35:00,6.28207,6.2824,6.28153,6.28238,9000000.0
2005-12-23 20:36:00,6.28199,6.28228,6.28066,6.28066,17000000.0
2005-12-23 20:37:00,6.28055,6.28144,6.27983,6.28139,14000000.0
2005-12-23 20:38:00,6.28132,6.28253,6.28074,6.28089,16000000.0
2005-12-23 20:39:00,6.28072,6.28228,6.28052,6.28052,14000000.0
2005-12-23 20:40:00,6.28101,6.28248,6.28101,6.28225,17000000.0
2005-12-23 20:41:00,6.28188,6.28235,6.28063,6.28117,16000000.0
2005-12-23 20:42:00,6.28273,6.28273,6.28173,6.28252,22000000.0
2005-12-23 20:43:00,6.28302,6.28359,6.28189,6.28288,18000000.0
2005-12-23 20:44:00,6.283,6.28384,6.28292,6.28338,16000000.0
2005-12-23 20:45:00,6.2832,6.2832,6.28071,6.28071,8000000.0
2005-12-23 20:46:00,6.28059,6.28132,6.28004,6.28069,19000000.0
2005-12-23 20:47:00,6.28007,6.28007,6.27882,6.27981,12000000.0
2005-12-23 20:48:00,6.2799,6.28002,6.27859,6.27859,9000000.0
2005-12-23 20:49:00,6.27875,6.28048,6.27875,6.27895,19000000.0
2005-12-23 20:50:00,6.27839,6.27956,6.27779,6.27914,15000000.0
2005-12-23 20:51:00,6.27834,6.27891,6.27798,6.27854,9000000.0
2005-12-23 20:52:00,6.27881,6.27954,6.27835,6.27835,11000000.0
2005-12-23 20:53:00,6.27773,6.27889,6.27718,6.27866,15000000.0
2005-12-23 20:54:00,6.27814,6.2788,6.27638,6.27638,12000000.0
2005-12-23 20:55:00,6.27692,6.27829,6.27657,6.27701,18000000.0
2005-12-23 20:56:00,6.27756,6.27917,6.27756,6.27877,12000000.0
2005-12-23 20:57:00,6.27827,6.27829,6.27764,6.27764,13000000.0
2005-12-23 20:58:00,6.27755,6.27902,6.27755,6.27878,11000000.0
2005-12-23 20:59:00,6.2791,6.27958,6.27862,6.2793,11000000.0
2005-12-23 21:00:00,6.2793,6.27962,6.27839,6.27919,17000000.0
2005-12-23 21:01:00,6.27893,6.27964,6.27883,6.27938,10000000.0
2005-12-23 21:02:00,6.27946,6.27971,6.27867,6.27867,8000000.0
2005-12-23 21:03:00,6.27959,6.28398,6.27959,6.28398,19000000.0
2005-12-23 21:04:00,6.28375,6.28375,6.27952,6.27994,18000000.0
2005-12-23 21:05:00,6.27854,6.28009,6.27854,6.27892,14000000.0
2005-12-23 21:06:00,6.27898,6.27898,6.27843,6.2789,12000000.0
2005-12-23 21:07:00,6.27978,6.28016,6.27938,6.28004,10000000.0
2005-12-23 21:08:00,6.28023,6.28098,6.2789,6.2802,14000000.0
2005-12-23 21:09:00,6.27983,6.27986,6.27923,6.27957,16000000.0
2005-12-23 21:10:00,6.2795,6.28024,6.27901,6.27958,15000000.0
2005-12-23 21:11:00,6.2802,6.28109,6.27946,6.27965,13000000.0
2005-12-23 21:12:00,6.27972,6.27988,6.27954,6.27985,10000000.0
2005-12-23 21:13:00,6.28011,6.28125,6.28001,6.28009,14000000.0
2005-12-23 21:14:00,6.28043,6.28127,6.28043,6.28127,10000000.0
2005-12-23 21:15:00,6.28135,6.28138,6.28008,6.28008,15000000.0
2005-12-23 21:16:00,6.27976,6.27981,6.27944,6.27964,11000000.0
2005-12-23 21:17:00,6.2798,6.2798,6.27948,6.27953,13000000.0
2005-12-23 21:18:00,6.27959,6.28047,6.27901,6.27976,17000000.0
2005-12-23 21:19:00,6.27989,6.28094,6.27959,6.28046,12000000.0
2005-12-23 21:20:00,6.28009,6.28035,6.28009,6.28032,14000000.0
2005-12-23 21:21:00,6.28037,6.28037,6.28001,6.28012,11000000.0
2005-12-23 21:22:00,6.28036,6.28048,6.28025,6.28039,9000000.0
2005-12-23 21:23:00,6.28009,6.28032,6.28009,6.28031,7000000.0
2005-12-23 21:24:00,6.28015,6.28126,6.28015,6.28126,11000000.0
2005-12-23 21:25:00,6.28167,6.28167,6.28065,6.28065,7000000.0
2005-12-23 21:26:00,6.28092,6.28176,6.28086,6.28098,13000000.0
2005-12-23 21:27:00,6.28041,6.28103,6.27992,6.28003,11000000.0
2005-12-23 21:28:00,6.28016,6.2806,6.27995,6.2802,15000000.0
2005-12-23 21:29:00,6.28053,6.28063,6.28039,6.28046,12000000.0
2005-12-23 21:30:00,6.28032,6.28032,6.2798,6.2798,10000000.0
2005-12-23 21:31:00,6.27955,6.28023,6.27955,6.27999,10000000.0
2005-12-23 21:32:00,6.27974,6.28093,6.27974,6.27988,12000000.0
2005-12-23 21:33:00,6.27832,6.27972,6.27832,6.27937,19000000.0
2005-12-23 21:34:00,6.27913,6.27956,6.27891,6.27944,8000000.0
2005-12-23 21:35:00,6.27965,6.28112,6.27961,6.28007,20000000.0
2005-12-23 21:36:00,6.27969,6.28033,6.27917,6.27957,19000000.0
2005-12-23 21:37:00,6.27999,6.28035,6.27988,6.28008,19000000.0
2005-12-23 21:38:00,6.28015,6.28019,6.27995,6.2801,13000000.0
2005-12-23 21:39:00,6.28018,6.28022,6.27994,6.28009,17000000.0
2005-12-23 21:40:00,6.28005,6.28023,6.27991,6.28023,7000000.0
2005-12-23 21:41:00,6.28004,6.28067,6.28004,6.28067,11000000.0
2005-12-23 21:42:00,6.2806,6.28061,6.28019,6.28022,18000000.0
2005-12-23 21:43:00,6.27989,6.28016,6.27945,6.28004,13000000.0
2005-12-23 21:44:00,6.28055,6.28322,6.28055,6.28322,16000000.0
2005-12-23 21:45:00,6.28348,6.28357,6.28153,6.2826,11000000.0
2005-12-23 21:46:00,6.28246,6.28258,6.28199,6.28258,13000000.0
2005-12-23 21:47:00,6.28308,6.28308,6.28162,6.28178,13000000.0
2005-12-23 21:48:00,6.28191,6.28267,6.28141,6.28174,17000000.0
2005-12-23 21:49:00,6.28169,6.28246,6.28142,6.28164,8000000.0
2005-12-23 21:50:00,6.2829,6.28335,6.28172,6.28306,11000000.0
2005-12-23 21:51:00,6.28306,6.28519,6.28306,6.28423,13000000.0
2005-12-23 21:52:00,6.28415,6.28492,6.28267,6.28366,13000000.0
2005-12-23 21:53:00,6.28344,6.28353,6.28326,6.28338,14000000.0
2005-12-23 21:54:00,6.28356,6.28389,6.28238,6.28356,11000000.0
2005-12-23 21:55:00,6.28438,6.28438,6.28308,6.28308,17000000.0
2005-12-23 21:56:00,6.283,6.2847,6.283,6.28359,12000000.0
2005-12-23 21:57:00,6.28344,6.28431,6.28311,6.28344,16000000.0
2005-12-23 21:58:00,6.28309,6.28314,6.28234,6.28236,9000000.0
2005-12-23 21:59:00,6.28245,6.28365,6.28176,6.28365,18000000.0
2005-12-23 22:00:00,6.28355,6.284,6.28284,6.28347,13000000.0
2005-12-23 22:01:00,6.28377,6.28386,6.28358,6.28358,11000000.0
2005-12-23 22:02:00,6.28383,6.28385,6.2835,6.28363,17000000.0
2005-12-23 22:03:00,6.28357,6.28384,6.28352,6.28374,23000000.0
2005-12-23 22:04:00,6.28375,6.2838,6.28354,6.28362,15000000.0
2005-12-23 22:05:00,6.28336,6.28375,6.28225,6.28299,14000000.0
2005-12-23 22:06:00,6.2826,6.2831,6.28202,6.28202,15000000.0
2005-12-23 22:07:00,6.2816,6.28289,6.2816,6.28161,9000000.0
2005-12-23 22:08:00,6.2814,6.28239,6.28081,6.28204,18000000.0
2005-12-23 22:09:00,6.28187,6.28276,6.28153,6.28235,11000000.0
2005-12-23 22:10:00,6.28271,6.28308,6.28209,6.28209,7000000.0
2005-12-23 22:11:00,6.28199,6.28269,6.28165,6.28165,8000000.0
2005-12-23 22:12:00,6.28109,6.28204,6.28109,6.28202,16000000.0
2005-12-23 22:13:00,6.28222,6.2824,6.28154,6.28154,24000000.0
2005-12-23 22:14:00,6.28151,6.28227,6.28129,6.28148,9000000.0
2005-12-23 22:15:00,6.2811,6.2811,6.28032,6.28061,10000000.0
2005-12-23 22:16:00,6.28126,6.28223,6.28107,6.2811,13000000.0
2005-12-23 22:17:00,6.28162,6.28266,6.28132,6.28242,20000000.0
2005-12-23 22:18:00,6.28216,6.28216,6.28102,6.28141,11000000.0
2005-12-23 22:19:00,6.28122,6.28156,6.28029,6.28115,15000000.0
2005-12-23 22:20:00,6.28111,6.28111,6.28087,6.2809,16000000.0
2005-12-23 22:21:00,6.28078,6.28127,6.28035,6.28115,12000000.0
2005-12-23 22:22:00,6.28103,6.28135,6.28046,6.28088,14000000.0
2005-12-23 22:23:00,6.28088,6.28102,6.27976,6.27976,11000000.0
2005-12-23 22:24:00,6.27973,6.27978,6.27941,6.27978,16000000.0
2005-12-23 22:25:00,6.2797,6.28035,6.27957,6.28035,14000000.0
2005-12-23 22:26:00,6.28052,6.28074,6.28025,6.2803,10000000.0
2005-12-23 22:27:00,6.28039,6.28063,6.27959,6.28059,14000000.0
2005-12-23 22:28:00,6.27988,6.27988,6.27798,6.27798,12000000.0
2005-12-23 22:29:00,6.27859,6.279,6.27841,6.27841,13000000.0
2005-12-23 22:30:00,6.27846,6.27992,6.27846,6.27892,8000000.0
2005-12-23 22:31:00,6.27855,6.27905,6.27795,6.27818,11000000.0
2005-12-23 22:32:00,6.27822,6.27921,6.2778,6.27921,20000000.0
2005-12-23 22:33:00,6.27923,6.27959,6.27884,6.27955,11000000.0
2005-12-23 22:34:00,6.27986,6.27986,6.279,6.27982,10000000.0
2005-12-23 22:35:00,6.2811,6.28119,6.27998,6.28099,13000000.0
2005-12-23 22:36:00,6.28124,6.28124,6.28033,6.28033,9000000.0
2005-12-23 22:37:00,6.28,6.28018,6.27992,6.28015,13000000.0
2005-12-23 22:38:00,6.27964,6.28106,6.27901,6.27901,9000000.0
2005-12-23 22:39:00,6.27866,6.27945,6.27811,6.27811,12000000.0
2005-12-23 22:40:00,6.27793,6.27924,6.27793,6.27858,9000000.0
2005-12-23 22:41:00,6.27847,6.27872,6.27821,6.27827,14000000.0
2005-12-23 22:42:00,6.27815,6.27901,6.27732,6.27788,13000000.0
2005-12-23 22:43:00,6.27792,6.2783,6.27758,6.27775,12000000.0
2005-12-23 22:44:00,6.27779,6.27896,6.27779,6.27794,15000000.0
2005-12-23 22:45:00,6.27842,6.27983,6.27839,6.27928,13000000.0
2005-12-23 22:46:00,6.27944,6.28081,6.27944,6.28018,14000000.0
2005-12-23 22:47:00,6.28023,6.28128,6.28014,6.28027,15000000.0
2005-12-23 22:48:00,6.27999,6.28054,6.27997,6.28043,13000000.0
2005-12-23 22:49:00,6.28039,6.28087,6.2801,6.28053,13000000.0
2005-12-23 22:50:00,6.2801,6.2801,6.27871,6.27887,15000000.0
2005-12-23 22:51:00,6.27907,6.27917,6.27883,6.27893,14000000.0
2005-12-23 22:52:00,6.27903,6.2794,6.27867,6.27893,9000000.0
2005-12-23 22:53:00,6.27823,6.27834,6.27696,6.27773,15000000.0
2005-12-23 22:54:00,6.27744,6.27796,6.27704,6.27755,17000000.0
2005-12-23 22:55:00,6.27752,6.27766,6.27719,6.27719,16000000.0
2005-12-23 22:56:00,6.27723,6.27725,6.27688,6.27706,13000000.0
2005-12-23 22:57:00,6.27779,6.27834,6.2773,6.2773,8000000.0
2005-12-23 22:58:00,6.27765,6.27797,6.27738,6.27753,8000000.0
2005-12-23 22:59:00,6.27707,6.27707,6.27575,6.27607,19000000.0
2005-12-23 23:00:00,6.27595,6.27657,6.27584,6.27657,10000000.0
2005-12-23 23:01:00,6.27645,6.27711,6.2761,6.27697,7000000.0
2005-12-23 23:02:00,6.2766,6.2766,6.27571,6.27571,15000000.0
2005-12-23 23:03:00,6.27582,6.27723,6.27582,6.27723,17000000.0
2005-12-23 23:04:00,6.27832,6.27832,6.27713,6.27715,19000000.0
2005-12-23 23:05:00,6.27661,6.27786,6.27661,6.27736,9000000.0
2005-12-23 23:06:00,6.27785,6.27825,6.27739,6.27742,12000000.0
2005-12-23 23:07:00,6.2786,6.2786,6.27609,6.27609,14000000.0
2005-12-23 23:08:00,6.27594,6.2761,6.27573,6.2761,16000000.0
2005-12-23 23:09:00,6.27606,6.27705,6.27606,6.27657,9000000.0
2005-12-23 23:10:00,6.27665,6.27772,6.27665,6.27772,12000000.0
2005-12-23 23:11:00,6.27816,6.27891,6.27748,6.27748,14000000.0
2005-12-23 23:12:00,6.27692,6.27692,6.27586,6.27586,7000000.0
2005-12-23 23:13:00,6.27631,6.27728,6.27631,6.27705,14000000.0
2005-12-23 23:14:00,6.27742,6.27751,6.27684,6.27684,19000000.0
2005-12-23 23:15:00,6.277,6.27704,6.27673,6.27702,13000000.0
2005-12-23 23:16:00,6.27708,6.27801,6.27708,6.27731,15000000.0
2005-12-23 23:17:00,6.27735,6.27853,6.27721,6.27727,11000000.0
2005-12-23 23:18:00,6.27662,6.27766,6.27545,6.27545,12000000.0
2005-12-23 23:19:00,6.27454,6.27474,6.27445,6.27474,14000000.0
2005-12-23 23:20:00,6.27511,6.27588,6.27496,6.27572,19000000.0
2005-12-23 23:21:00,6.27559,6.2766,6.27559,6.27645,7000000.0
2005-12-23 23:22:00,6.27629,6.27696,6.27558,6.27592,15000000.0
2005-12-23 23:23:00,6.27536,6.2761,6.27494,6.27497,11000000.0
2005-12-23 23:24:00,6.2748,6.27636,6.2748,6.27628,14000000.0
2005-12-23 23:25:00,6.27635,6.27635,6.2754,6.2754,11000000.0
2005-12-23 23:26:00,6.27563,6.27633,6.27516,6.27584,14000000.0
2005-12-23 23:27:00,6.27587,6.27634,6.2753,6.27619,11000000.0
2005-12-23 23:28:00,6.27561,6.2763,6.27493,6.27493,12000000.0
2005-12-23 23:29:00,6.27507,6.27648,6.27507,6.27544,16000000.0
2005-12-23 23:30:00,6.27565,6.27598,6.27464,6.27472,20000000.0
2005-12-23 23:31:00,6.27454,6.27557,6.27454,6.27557,11000000.0
2005-12-23 23:32:00,6.27464,6.27556,6.27456,6.27554,16000000.0
2005-12-23 23:33:00,6.27565,6.27565,6.2753,6.27532,12000000.0
2005-12-23 23:34:00,6.27551,6.27615,6.27517,6.27528,13000000.0
2005-12-23 23:35:00,6.2764,6.27664,6.27469,6.27469,9000000.0
2005-12-23 23:36:00,6.27494,6.27561,6.27451,6.27475,9000000.0
2005-12-23 23:37:00,6.27442,6.27442,6.27419,6.27434,14000000.0
2005-12-23 23:38:00,6.27419,6.2752,6.27419,6.27444,13000000.0
2005-12-23 23:39:00,6.27415,6.2761,6.27415,6.2761,17000000.0
2005-12-23 23:40:00,6.27603,6.27603,6.27503,6.27565,12000000.0
2005-12-23 23:41:00,6.27586,6.27586,6.27445,6.27534,17000000.0
2005-12-23 23:42:00,6.27525,6.27557,6.27525,6.27547,22000000.0
2005-12-23 23:43:00,6.27542,6.27678,6.27498,6.27498,15000000.0
2005-12-23 23:44:00,6.2753,6.27656,6.2753,6.27636,14000000.0
2005-12-23 23:45:00,6.27654,6.27707,6.27641,6.27665,20000000.0
2005-12-23 23:46:00,6.2765,6.27662,6.27594,6.27594,14000000.0
2005-12-23 23:47:00,6.2756,6.27567,6.27538,6.27538,10000000.0
2005-12-23 23:48:00,6.27571,6.27692,6.27571,6.27643,18000000.0
2005-12-23 23:49:00,6.27634,6.27716,6.27626,6.27672,14000000.0
2005-12-23 23:50:00,6.27672,6.27672,6.27643,6.27658,13000000.0
2005-12-23 23:51:00,6.27646,6.27668,6.2764,6.27643,8000000.0
2005-12-23 23:52:00,6.27681,6.27749,6.27614,6.27614,16000000.0
2005-12-23 23:53:00,6.276,6.276,6.27573,6.27588,18000000.0
2005-12-23 23:54:00,6.27575,6.27602,6.27572,6.27602,12000000.0
2005-12-23 23:55:00,6.27564,6.27675,6.27508,6.27508,19000000.0
2005-12-23 23:56:00,6.2748,6.27492,6.27467,6.27486,14000000.0
2005-12-23 23:57:00,6.2753,6.27665,6.2753,6.27665,16000000.0
2005-12-23 23:58:00,6.27806,6.27888,6.27788,6.27878,13000000.0
2005-12-23 23:59:00,6.279,6.28068,6.279,6.28062,14000000.0
2005-12-26 02:00:00,6.28412,6.28707,6.28412,6.28707,16000000.0
2005-12-26 02:01:00,6.28779,6.28779,6.28629,6.28629,21000000.0
2005-12-26 02:02:00,6.2862,6.28625,6.28595,6.28613,10000000.0
2005-12-26 02:03:00,6.28619,6.28626,6.28602,6.28616,8000000.0
2005-12-26 02:04:00,6.28616,6.28623,6.28594,6.28614,14000000.0
2005-12-26 02:05:00,6.28617,6.28621,6.28597,6.28601,14000000.0
2005-12-26 02:06:00,6.28563,6.28574,6.28391,6.28441,15000000.0
2005-12-26 02:07:00,6.28393,6.28485,6.28383,6.28397,10000000.0
2005-12-26 02:08:00,6.28385,6.28445,6.28337,6.28436,16000000.0
2005-12-26 02:09:00,6.2846,6.28526,6.2839,6.28406,18000000.0
2005-12-26 02:10:00,6.28407,6.28659,6.28407,6.2864,16000000.0
2005-12-26 02:11:00,6.28689,6.28702,6.28674,6.28697,14000000.0
2005-12-26 02:12:00,6.28575,6.28575,6.28193,6.282,10000000.0
2005-12-26 02:13:00,6.28145,6.28321,6.28145,6.28321,15000000.0
2005-12-26 02:14:00,6.28327,6.28334,6.28232,6.28284,19000000.0
2005-12-26 02:15:00,6.28251,6.28251,6.28138,6.28148,12000000.0
2005-12-26 02:16:00,6.28117,6.28129,6.28103,6.28118,18000000.0
2005-12-26 02:17:00,6.28188,6.28409,6.28182,6.28343,14000000.0
2005-12-26 02:18:00,6.28389,6.28492,6.28271,6.28489,12000000.0
2005-12-26 02:19:00,6.28534,6.28556,6.28531,6.28555,14000000.0
2005-12-26 02:20:00,6.28541,6.28541,6.28399,6.28399,13000000.0
2005-12-26 02:21:00,6.28381,6.28401,6.28378,6.28384,15000000.0
2005-12-26 02:22:00,6.28395,6.28483,6.28395,6.28443,13000000.0
2005-12-26 02:23:00,6.28482,6.28489,6.2846,6.28468,16000000.0
2005-12-26 02:24:00,6.28473,6.28495,6.28466,6.28473,17000000.0
2005-12-26 02:25:00,6.28449,6.28449,6.28256,6.28277,10000000.0
2005-12-26 02:26:00,6.28231,6.28251,6.28218,6.28218,13000000.0
2005-12-26 02:27:00,6.28297,6.28368,6.28274,6.28287,7000000.0
2005-12-26 02:28:00,6.28282,6.283,6.28272,6.28277,9000000.0
2005-12-26 02:29:00,6.28296,6.28386,6.28296,6.28356,20000000.0
2005-12-26 02:30:00,6.2841,6.28492,6.2841,6.28471,11000000.0
2005-12-26 02:31:00,6.28435,6.28464,6.28435,6.28464,9000000.0
2005-12-26 02:32:00,6.28463,6.28471,6.28337,6.28394,13000000.0
2005-12-26 02:33:00,6.28363,6.28429,6.28348,6.2842,14000000.0
2005-12-26 02:34:00,6.28436,6.28447,6.28422,6.28444,17000000.0
2005-12-26 02:35:00,6.28429,6.28449,6.28416,6.28416,15000000.0
2005-12-26 02:36:00,6.28423,6.28425,6.28327,6.28327,14000000.0
2005-12-26 02:37:00,6.28342,6.28418,6.28289,6.28289,13000000.0
2005-12-26 02:38:00,6.28269,6.28276,6.28251,6.28275,14000000.0
2005-12-26 02:39:00,6.2831,6.28388,6.2831,6.28324,15000000.0
2005-12-26 02:40:00,6.2837,6.28539,6.28333,6.28539,12000000.0
2005-12-26 02:41:00,6.28541,6.28541,6.28349,6.28364,13000000.0
2005-12-26 02:42:00,6.28354,6.28434,6.28308,6.28308,16000000.0
2005-12-26 02:43:00,6.28266,6.28285,6.28256,6.28258,18000000.0
2005-12-26 02:44:00,6.28305,6.28383,6.28305,6.28325,10000000.0
2005-12-26 02:45:00,6.28372,6.28483,6.28372,6.28381,14000000.0
2005-12-26 02:46:00,6.28361,6.28477,6.28355,6.28396,18000000.0
2005-12-26 02:47:00,6.28385,6.28413,6.28378,6.28406,17000000.0
2005-12-26 02:48:00,6.28404,6.28404,6.28236,6.28236,7000000.0
2005-12-26 02:49:00,6.28268,6.28351,6.28268,6.28347,13000000.0
2005-12-26 02:50:00,6.28359,6.2842,6.28349,6.28401,14000000.0
2005-12-26 02:51:00,6.28388,6.28436,6.28384,6.28418,15000000.0
2005-12-26 02:52:00,6.28379,6.28424,6.28307,6.28307,15000000.0
2005-12-26 02:53:00,6.2826,6.28443,6.2826,6.28325,9000000.0
2005-12-26 02:54:00,6.28235,6.28354,6.28001,6.28001,13000000.0
2005-12-26 02:55:00,6.28081,6.28087,6.27903,6.28012,11000000.0
2005-12-26 02:56:00,6.27867,6.27952,6.2785,6.279,18000000.0
2005-12-26 02:57:00,6.27954,6.28005,6.27857,6.27872,13000000.0
2005-12-26 02:58:00,6.27902,6.28003,6.27885,6.28003,9000000.0
2005-12-26 02:59:00,6.27934,6.27975,6.2784,6.27859,14000000.0
2005-12-26 03:00:00,6.27795,6.27819,6.27795,6.27817,11000000.0
2005-12-26 03:01:00,6.27785,6.27911,6.27765,6.27857,11000000.0
2005-12-26 03:02:00,6.27822,6.27842,6.27705,6.27705,11000000.0
2005-12-26 03:03:00,6.27678,6.27782,6.2767,6.2767,23000000.0
2005-12-26 03:04:00,6.27635,6.2784,6.27635,6.27775,11000000.0
2005-12-26 03:05:00,6.27776,6.27946,6.27776,6.27946,17000000.0
2005-12-26 03:06:00,6.27819,6.27962,6.27808,6.27864,9000000.0
2005-12-26 03:07:00,6.27889,6.2804,6.27889,6.28005,15000000.0
2005-12-26 03:08:00,6.2799,6.28001,6.27972,6.27989,12000000.0
2005-12-26 03:09:00,6.27977,6.28072,6.27954,6.28049,15000000.0
2005-12-26 03:10:00,6.28015,6.28142,6.28005,6.28089,19000000.0
2005-12-26 03:11:00,6.28079,6.28079,6.28039,6.28042,15000000.0
2005-12-26 03:12:00,6.28089,6.28191,6.28089,6.28092,18000000.0
2005-12-26 03:13:00,6.28086,6.28221,6.28086,6.28109,18000000.0
2005-12-26 03:14:00,6.28201,6.28201,6.28066,6.28066,10000000.0
2005-12-26 03:15:00,6.28023,6.28042,6.27845,6.27876,7000000.0
2005-12-26 03:16:00,6.27922,6.27926,6.27898,6.27925,8000000.0
2005-12-26 03:17:00,6.2793,6.28037,6.27907,6.27907,10000000.0
2005-12-26 03:18:00,6.27912,6.28055,6.27912,6.28003,15000000.0
2005-12-26 03:19:00,6.28032,6.28051,6.28025,6.28049,10000000.0
2005-12-26 03:20:00,6.28028,6.28066,6.28013,6.28032,16000000.0
2005-12-26 03:21:00,6.2801,6.28026,6.27932,6.2802,11000000.0
2005-12-26 03:22:00,6.28044,6.28055,6.28024,6.28024,10000000.0
2005-12-26 03:23:00,6.27999,6.28032,6.27937,6.27937,12000000.0
2005-12-26 03:24:00,6.27941,6.28128,6.27941,6.2803,13000000.0
2005-12-26 03:25:00,6.28012,6.28059,6.27954,6.28059,11000000.0
2005-12-26 03:26:00,6.27988,6.28212,6.27985,6.28177,13000000.0
2005-12-26 03:27:00,6.2815,6.28224,6.28046,6.28224,14000000.0
2005-12-26 03:28:00,6.28221,6.28236,6.28091,6.28129,18000000.0
2005-12-26 03:29:00,6.28134,6.2832,6.28134,6.28217,15000000.0
2005-12-26 03:30:00,6.28229,6.28283,6.28225,6.2825,10000000.0
2005-12-26 03:31:00,6.28262,6.28344,6.28262,6.28275,13000000.0
2005-12-26 03:32:00,6.28288,6.28413,6.28288,6.2832,16000000.0
2005-12-26 03:33:00,6.28305,6.28397,6.28305,6.2834,13000000.0
2005-12-26 03:34:00,6.28319,6.28336,6.2823,6.2823,16000000.0
2005-12-26 03:35:00,6.28209,6.28219,6.28191,6.28204,10000000.0
2005-12-26 03:36:00,6.28147,6.28178,6.28102,6.28142,11000000.0
2005-12-26 03:37:00,6.28131,6.28197,6.28079,6.28139,13000000.0
2005-12-26 03:38:00,6.28162,6.28225,6.28162,6.28217,13000000.0
2005-12-26 03:39:00,6.28202,6.28334,6.28185,6.28271,13000000.0
2005-12-26 03:40:00,6.2826,6.28356,6.28202,6.28202,12000000.0
2005-12-26 03:41:00,6.28185,6.28251,6.28185,6.2824,16000000.0
2005-12-26 03:42:00,6.2824,6.28308,6.28203,6.2825,21000000.0
2005-12-26 03:43:00,6.28254,6.28315,6.28177,6.28196,18000000.0
2005-12-26 03:44:00,6.28135,6.28142,6.28113,6.28142,15000000.0
2005-12-26 03:45:00,6.28187,6.28279,6.28187,6.28201,9000000.0
2005-12-26 03:46:00,6.28231,6.28333,6.28216,6.28329,8000000.0
2005-12-26 03:47:00,6.28315,6.28382,6.28272,6.28313,11000000.0
2005-12-26 03:48:00,6.28385,6.28468,6.28221,6.2826,9000000.0
2005-12-26 03:49:00,6.2833,6.28472,6.28252,6.2844,16000000.0
2005-12-26 03:50:00,6.28395,6.28524,6.28359,6.28524,19000000.0
2005-12-26 03:51:00,6.28538,6.28593,6.28527,6.28572,9000000.0
2005-12-26 03:52:00,6.28579,6.28612,6.2845,6.28527,19000000.0
2005-12-26 03:53:00,6.28544,6.28573,6.28394,6.28394,10000000.0
2005-12-26 03:54:00,6.28388,6.28494,6.28388,6.28421,17000000.0
2005-12-26 03:55:00,6.2838,6.284,6.2837,6.28373,16000000.0
2005-12-26 03:56:00,6.28416,6.28492,6.28416,6.28416,7000000.0
2005-12-26 03:57:00,6.28495,6.28701,6.28495,6.28618,11000000.0
2005-12-26 03:58:00,6.28773,6.28773,6.28548,6.28548,12000000.0
2005-12-26 03:59:00,6.28507,6.2852,6.28489,6.2852,17000000.0
2005-12-26 04:00:00,6.28512,6.28643,6.28512,6.28584,12000000.0
2005-12-26 04:01:00,6.28608,6.28687,6.28582,6.28587,16000000.0
2005-12-26 04:02:00,6.28523,6.28548,6.28516,6.28518,14000000.0
2005-12-26 04:03:00,6.28507,6.28536,6.28507,6.28524,12000000.0
2005-12-26 04:04:00,6.2857,6.28724,6.28565,6.28565,16000000.0
2005-12-26 04:05:00,6.28591,6.28625,6.2853,6.28602,13000000.0
2005-12-26 04:06:00,6.28592,6.28696,6.28583,6.2864,16000000.0
2005-12-26 04:07:00,6.28657,6.28664,6.28524,6.2859,13000000.0
2005-12-26 04:08:00,6.2862,6.28642,6.28539,6.28642,14000000.0
2005-12-26 04:09:00,6.28678,6.28678,6.28558,6.28558,10000000.0
2005-12-26 04:10:00,6.28546,6.28652,6.28546,6.28652,12000000.0
2005-12-26 04:11:00,6.28693,6.28737,6.2861,6.28661,14000000.0
2005-12-26 04:12:00,6.28662,6.2868,6.28574,6.28632,19000000.0
2005-12-26 04:13:00,6.28597,6.28717,6.2858,6.28585,20000000.0
2005-12-26 04:14:00,6.28549,6.28657,6.28549,6.28559,12000000.0
2005-12-26 04:15:00,6.28664,6.28733,6.28648,6.28659,8000000.0
2005-12-26 04:16:00,6.28526,6.2863,6.28177,6.28274,13000000.0
2005-12-26 04:17:00,6.28222,6.28603,6.28222,6.28532,15000000.0
2005-12-26 04:18:00,6.28523,6.28584,6.2847,6.28584,9000000.0
2005-12-26 04:19:00,6.28584,6.2859,6.28561,6.28578,12000000.0
2005-12-26 04:20:00,6.28552,6.28552,6.28418,6.28418,9000000.0
2005-12-26 04:21:00,6.2843,6.28435,6.28405,6.28423,17000000.0
2005-12-26 04:22:00,6.28648,6.28742,6.28565,6.28733,14000000.0
2005-12-26 04:23:00,6.28771,6.28771,6.28574,6.28574,10000000.0
2005-12-26 04:24:00,6.28531,6.28535,6.28465,6.28512,12000000.0
2005-12-26 04:25:00,6.28561,6.28708,6.28561,6.28691,10000000.0
2005-12-26 04:26:00,6.28687,6.28695,6.28623,6.2864,7000000.0
2005-12-26 04:27:00,6.28605,6.28635,6.28604,6.28625,15000000.0
2005-12-26 04:28:00,6.28619,6.28643,6.28616,6.28636,7000000.0
2005-12-26 04:29:00,6.28632,6.28632,6.28604,6.28617,14000000.0
2005-12-26 04:30:00,6.28622,6.28642,6.28622,6.28633,11000000.0
2005-12-26 04:31:00,6.28677,6.28825,6.28673,6.28673,15000000.0
2005-12-26 04:32:00,6.28687,6.28791,6.28687,6.28756,17000000.0
2005-12-26 04:33:00,6.28904,6.29079,6.28893,6.29021,14000000.0
2005-12-26 04:34:00,6.29058,6.29083,6.28961,6.28961,9000000.0
2005-12-26 04:35:00,6.28946,6.29074,6.28915,6.28921,12000000.0
2005-12-26 04:36:00,6.28923,6.29026,6.28923,6.28947,12000000.0
2005-12-26 04:37:00,6.28912,6.28932,6.2883,6.2883,12000000.0
2005-12-26 04:38:00,6.28865,6.29096,6.28865,6.29096,11000000.0
2005-12-26 04:39:00,6.29108,6.29133,6.28993,6.29076,17000000.0
2005-12-26 04:40:00,6.29056,6.29077,6.29053,6.29055,9000000.0
2005-12-26 04:41:00,6.29056,6.29056,6.28876,6.28876,10000000.0
2005-12-26 04:42:00,6.28964,6.29083,6.28964,6.29083,8000000.0
2005-12-26 04:43:00,6.29077,6.29181,6.29063,6.29129,18000000.0
2005-12-26 04:44:00,6.29138,6.29264,6.29131,6.29164,9000000.0
2005-12-26 04:45:00,6.29173,6.29206,6.29112,6.29198,9000000.0
2005-12-26 04:46:00,6.29189,6.29245,6.29071,6.29111,16000000.0
2005-12-26 04:47:00,6.2915,6.29217,6.29072,6.29109,12000000.0
2005-12-26 04:48:00,6.29123,6.29249,6.29123,6.29147,10000000.0
2005-12-26 04:49:00,6.29127,6.29219,6.29099,6.29147,16000000.0
2005-12-26 04:50:00,6.29142,6.29152,6.29113,6.29123,16000000.0
2005-12-26 04:51:00,6.29165,6.29281,6.29108,6.29108,20000000.0
2005-12-26 04:52:00,6.29094,6.29105,6.29077,6.29093,13000000.0
2005-12-26 04:53:00,6.29191,6.29338,6.29173,6.29241,11000000.0
2005-12-26 04:54:00,6.29256,6.29258,6.29232,6.29248,11000000.0
2005-12-26 04:55:00,6.29251,6.29306,6.29245,6.29247,12000000.0
2005-12-26 04:56:00,6.29203,6.29272,6.29098,6.29098,16000000.0
2005-12-26 04:57:00,6.29216,6.29216,6.29141,6.29149,7000000.0
2005-12-26 04:58:00,6.29227,6.2925,6.29135,6.29135,13000000.0
2005-12-26 04:59:00,6.29103,6.29177,6.29081,6.29096,17000000.0
2005-12-26 05:00:00,6.2923,6.29271,6.29175,6.29183,10000000.0
2005-12-26 05:01:00,6.29187,6.29198,6.29172,6.29195,13000000.0
2005-12-26 05:02:00,6.29201,6.29307,6.29165,6.29165,18000000.0
2005-12-26 05:03:00,6.29133,6.29225,6.29133,6.29218,9000000.0
2005-12-26 05:04:00,6.29275,6.29375,6.29241,6.29241,12000000.0
2005-12-26 05:05:00,6.29258,6.29308,6.29258,6.29291,10000000.0
2005-12-26 05:06:00,6.29363,6.29577,6.29335,6.29456,20000000.0
2005-12-26 05:07:00,6.29428,6.29448,6.29296,6.29296,10000000.0
2005-12-26 05:08:00,6.29306,6.29355,6.29239,6.29258,17000000.0
2005-12-26 05:09:00,6.29295,6.29399,6.29291,6.29335,15000000.0
2005-12-26 05:10:00,6.29375,6.29435,6.29277,6.29277,10000000.0
2005-12-26 05:11:00,6.29264,6.29368,6.29264,6.29308,16000000.0
2005-12-26 05:12:00,6.29314,6.29315,6.29295,6.29295,7000000.0
2005-12-26 05:13:00,6.29314,6.29447,6.29299,6.29385,12000000.0
2005-12-26 05:14:00,6.29279,6.29404,6.29279,6.29284,14000000.0
2005-12-26 05:15:00,6.29284,6.29348,6.29256,6.29273,16000000.0
2005-12-26 05:16:00,6.29291,6.29441,6.29291,6.29441,15000000.0
2005-12-26 05:17:00,6.29383,6.29393,6.2923,6.29237,10000000.0
2005-12-26 05:18:00,6.29219,6.29338,6.29219,6.29299,13000000.0
2005-12-26 05:19:00,6.29286,6.29436,6.29286,6.29297,13000000.0
2005-12-26 05:20:00,6.2927,6.29383,6.2927,6.2935,20000000.0
2005-12-26 05:21:00,6.29344,6.2939,6.29297,6.29298,9000000.0
2005-12-26 05:22:00,6.29224,6.29227,6.29205,6.29205,17000000.0
2005-12-26 05:23:00,6.29208,6.29234,6.29206,6.29222,14000000.0
2005-12-26 05:24:00,6.29283,6.29434,6.29283,6.29338,19000000.0
2005-12-26 05:25:00,6.29304,6.2939,6.29245,6.29358,13000000.0
2005-12-26 05:26:00,6.29434,6.29444,6.29282,6.29346,13000000.0
2005-12-26 05:27:00,6.29356,6.29437,6.29327,6.29353,13000000.0
2005-12-26 05:28:00,6.29441,6.29606,6.29441,6.29588,10000000.0
2005-12-26 05:29:00,6.29618,6.29689,6.29518,6.29518,17000000.0
2005-12-26 05:30:00,6.29503,6.2961,6.29503,6.29557,21000000.0
2005-12-26 05:31:00,6.29568,6.29642,6.29493,6.29493,13000000.0
2005-12-26 05:32:00,6.29427,6.29543,6.29343,6.29371,16000000.0
2005-12-26 05:33:00,6.29304,6.29505,6.29304,6.29438,13000000.0
2005-12-26 05:34:00,6.29311,6.29448,6.29311,6.29448,13000000.0
2005-12-26 05:35:00,6.29453,6.29477,6.29366,6.29435,14000000.0
2005-12-26 05:36:00,6.29422,6.29507,6.29409,6.29409,18000000.0
2005-12-26 05:37:00,6.29398,6.29453,6.29381,6.29392,12000000.0
2005-12-26 05:38:00,6.29365,6.29379,6.29359,6.29371,13000000.0
2005-12-26 05:39:00,6.2938,6.29468,6.2938,6.29405,21000000.0
2005-12-26 05:40:00,6.29418,6.29481,6.29366,6.29445,14000000.0
2005-12-26 05:41:00,6.2935,6.29378,6.29346,6.29362,13000000.0
2005-12-26 05:42:00,6.29357,6.29486,6.29357,6.29426,8000000.0
2005-12-26 05:43:00,6.29452,6.29592,6.29452,6.29529,13000000.0
2005-12-26 05:44:00,6.29508,6.29659,6.29444,6.29615,13000000.0
2005-12-26 05:45:00,6.29647,6.29701,6.2964,6.29681,24000000.0
2005-12-26 05:46:00,6.29664,6.29664,6.29525,6.2957,14000000.0
2005-12-26 05:47:00,6.29584,6.29591,6.2956,6.29587,11000000.0
2005-12-26 05:48:00,6.29581,6.29728,6.2955,6.2965,18000000.0
2005-12-26 05:49:00,6.29649,6.29668,6.29641,6.29642,10000000.0
2005-12-26 05:50:00,6.29665,6.2978,6.2965,6.2965,10000000.0
2005-12-26 05:51:00,6.29648,6.2976,6.29648,6.29684,11000000.0
2005-12-26 05:52:00,6.29717,6.29817,6.29614,6.29742,19000000.0
2005-12-26 05:53:00,6.29669,6.29772,6.29605,6.29622,15000000.0
2005-12-26 05:54:00,6.2956,6.29569,6.29545,6.29545,7000000.0
2005-12-26 05:55:00,6.29564,6.29568,6.29543,6.29545,12000000.0
2005-12-26 05:56:00,6.29628,6.29788,6.29628,6.29694,16000000.0
2005-12-26 05:57:00,6.29739,6.29831,6.29697,6.29747,11000000.0
2005-12-26 05:58:00,6.29766,6.29766,6.29656,6.29656,22000000.0
2005-12-26 05:59:00,6.29705,6.29822,6.29705,6.29822,9000000.0
2005-12-26 06:00:00,6.29838,6.29939,6.29777,6.2982,17000000.0
2005-12-26 06:01:00,6.29846,6.29874,6.29745,6.29772,18000000.0
2005-12-26 06:02:00,6.29768,6.2977,6.29697,6.29697,18000000.0
2005-12-26 06:03:00,6.29798,6.29816,6.29732,6.29807,16000000.0
2005-12-26 06:04:00,6.2981,6.29863,6.29785,6.29829,8000000.0
2005-12-26 06:05:00,6.29781,6.29792,6.29676,6.29766,10000000.0
2005-12-26 06:06:00,6.29658,6.29818,6.29636,6.29697,27000000.0
2005-12-26 06:07:00,6.29661,6.29675,6.29591,6.29595,17000000.0
2005-12-26 06:08:00,6.29582,6.29582,6.29552,6.29555,14000000.0
2005-12-26 06:09:00,6.29565,6.29589,6.29564,6.29585,13000000.0
2005-12-26 06:10:00,6.29556,6.29584,6.29556,6.29572,14000000.0
2005-12-26 06:11:00,6.29507,6.29507,6.28946,6.28946,16000000.0
2005-12-26 06:12:00,6.28898,6.28911,6.28877,6.28901,17000000.0
2005-12-26 06:13:00,6.29044,6.29579,6.29044,6.29478,14000000.0
2005-12-26 06:14:00,6.29628,6.29717,6.29607,6.29666,12000000.0
2005-12-26 06:15:00,6.29654,6.29681,6.29648,6.29662,13000000.0
2005-12-26 06:16:00,6.29621,6.29736,6.29479,6.29479,14000000.0
2005-12-26 06:17:00,6.29352,6.29544,6.29352,6.2949,11000000.0
2005-12-26 06:18:00,6.29445,6.29488,6.29221,6.29484,12000000.0
2005-12-26 06:19:00,6.29509,6.29524,6.29115,6.29359,19000000.0
2005-12-26 06:20:00,6.29476,6.29519,6.29398,6.29434,11000000.0
2005-12-26 06:21:00,6.2929,6.29364,6.29108,6.29349,9000000.0
2005-12-26 06:22:00,6.29361,6.29504,6.29335,6.29335,22000000.0
2005-12-26 06:23:00,6.29316,6.29331,6.29258,6.29259,18000000.0
2005-12-26 06:24:00,6.29277,6.29373,6.29263,6.29359,8000000.0
2005-12-26 06:25:00,6.29307,6.29321,6.29211,6.29211,9000000.0
2005-12-26 06:26:00,6.29203,6.29476,6.29203,6.29362,13000000.0
2005-12-26 06:27:00,6.29343,6.29468,6.29279,6.29412,15000000.0
2005-12-26 06:28:00,6.29279,6.29413,6.29262,6.29407,18000000.0
2005-12-26 06:29:00,6.2924,6.29323,6.29146,6.29242,16000000.0
2005-12-26 06:30:00,6.29285,6.29333,6.29122,6.29122,10000000.0
2005-12-26 06:31:00,6.29155,6.29344,6.29155,6.2926,13000000.0
2005-12-26 06:32:00,6.2944,6.2944,6.29277,6.29379,10000000.0
2005-12-26 06:33:00,6.29413,6.29415,6.29282,6.2938,10000000.0
2005-12-26 06:34:00,6.29456,6.29625,6.2939,6.29583,15000000.0
2005-12-26 06:35:00,6.29563,6.29683,6.295,6.29538,13000000.0
2005-12-26 06:36:00,6.29475,6.29626,6.29439,6.29593,23000000.0
2005-12-26 06:37:00,6.29532,6.29587,6.29453,6.29453,11000000.0
2005-12-26 06:38:00,6.29406,6.29473,6.29316,6.29473,17000000.0
2005-12-26 06:39:00,6.29497,6.29497,6.29323,6.29365,8000000.0
2005-12-26 06:40:00,6.29448,6.2951,6.29419,6.29437,15000000.0
2005-12-26 06:41:00,6.2941,6.29439,6.29226,6.29322,15000000.0
2005-12-26 06:42:00,6.29328,6.29328,6.29205,6.29221,16000000.0
2005-12-26 06:43:00,6.29251,6.29396,6.29237,6.29266,12000000.0
2005-12-26 06:44:00,6.29241,6.29347,6.29211,6.29333,13000000.0
2005-12-26 06:45:00,6.29317,6.29363,6.29201,6.29355,14000000.0
2005-12-26 06:46:00,6.29267,6.29334,6.29243,6.29304,12000000.0
2005-12-26 06:47:00,6.29334,6.29392,6.29312,6.29337,11000000.0
2005-12-26 06:48:00,6.29374,6.29462,6.29358,6.29358,15000000.0
2005-12-26 06:49:00,6.29359,6.29458,6.29309,6.2933,17000000.0
2005-12-26 06:50:00,6.29306,6.29423,6.29306,6.29331,13000000.0
2005-12-26 06:51:00,6.29344,6.29421,6.29333,6.29385,8000000.0
2005-12-26 06:52:00,6.29336,6.2943,6.29259,6.29259,14000000.0
2005-12-26 06:53:00,6.2924,6.2937,6.29204,6.2937,13000000.0
2005-12-26 06:54:00,6.29393,6.29404,6.2928,6.2937,8000000.0
2005-12-26 06:55:00,6.2941,6.29467,6.2934,6.2934,10000000.0
2005-12-26 06:56:00,6.29349,6.29454,6.29308,6.29454,11000000.0
2005-12-26 06:57:00,6.29463,6.29463,6.29317,6.29369,17000000.0
2005-12-26 06:58:00,6.29358,6.29358,6.29243,6.29243,12000000.0
2005-12-26 06:59:00,6.29216,6.29237,6.29213,6.29226,14000000.0
2005-12-26 07:00:00,6.29316,6.294,6.29236,6.29318,11000000.0
2005-12-26 07:01:00,6.29324,6.29372,6.29301,6.2935,10000000.0
2005-12-26 07:02:00,6.29272,6.29414,6.29238,6.29326,14000000.0
2005-12-26 07:03:00,6.29388,6.29388,6.29301,6.29301,7000000.0
2005-12-26 07:04:00,6.29276,6.29279,6.29251,6.2926,16000000.0
2005-12-26 07:05:00,6.29245,6.29276,6.29244,6.29276,15000000.0
2005-12-26 07:06:00,6.29277,6.29394,6.29276,6.29388,16000000.0
2005-12-26 07:07:00,6.29438,6.29469,6.2934,6.29376,12000000.0
2005-12-26 07:08:00,6.2946,6.2955,6.29414,6.29447,8000000.0
2005-12-26 07:09:00,6.29592,6.29592,6.29508,6.29508,8000000.0
2005-12-26 07:10:00,6.29475,6.29475,6.2941,6.29417,16000000.0
2005-12-26 07:11:00,6.29465,6.29664,6.2943,6.29641,17000000.0
2005-12-26 07:12:00,6.29613,6.2968,6.29508,6.29581,20000000.0
2005-12-26 07:13:00,6.29626,6.29663,6.29547,6.2959,18000000.0
2005-12-26 07:14:00,6.2963,6.29668,6.2958,6.2961,11000000.0
2005-12-26 07:15:00,6.29596,6.29623,6.29524,6.29611,18000000.0
2005-12-26 07:16:00,6.29588,6.29685,6.29549,6.29641,18000000.0
2005-12-26 07:17:00,6.29589,6.29639,6.29496,6.29602,12000000.0
2005-12-26 07:18:00,6.29682,6.29682,6.29533,6.29552,18000000.0
2005-12-26 07:19:00,6.29699,6.29699,6.29505,6.29579,14000000.0
2005-12-26 07:20:00,6.29551,6.29551,6.2939,6.29545,18000000.0
2005-12-26 07:21:00,6.29642,6.29642,6.29433,6.29433,13000000.0
2005-12-26 07:22:00,6.29419,6.29593,6.29405,6.29405,14000000.0
2005-12-26 07:23:00,6.29382,6.29428,6.29345,6.2935,15000000.0
2005-12-26 07:24:00,6.29428,6.29453,6.29421,6.29446,16000000.0
2005-12-26 07:25:00,6.29475,6.29592,6.29417,6.29448,15000000.0
2005-12-26 07:26:00,6.2951,6.29592,6.29424,6.29437,13000000.0
2005-12-26 07:27:00,6.29424,6.29424,6.29374,6.29415,12000000.0
2005-12-26 07:28:00,6.29419,6.29419,6.2939,6.29393,22000000.0
2005-12-26 07:29:00,6.29428,6.29605,6.29428,6.29579,16000000.0
2005-12-26 07:30:00,6.29519,6.29573,6.29504,6.29548,14000000.0
2005-12-26 07:31:00,6.29546,6.29596,6.29446,6.29446,13000000.0
2005-12-26 07:32:00,6.2947,6.29508,6.29399,6.29399,9000000.0
2005-12-26 07:33:00,6.2942,6.2948,6.29384,6.29424,7000000.0
2005-12-26 07:34:00,6.29373,6.29475,6.29301,6.29355,18000000.0
2005-12-26 07:35:00,6.2944,6.29454,6.2934,6.29385,9000000.0
2005-12-26 07:36:00,6.29272,6.29437,6.29272,6.29374,13000000.0
2005-12-26 07:37:00,6.29275,6.29382,6.29275,6.2937,11000000.0
2005-12-26 07:38:00,6.29474,6.2948,6.29232,6.29232,11000000.0
2005-12-26 07:39:00,6.29204,6.29311,6.29204,6.29217,19000000.0
2005-12-26 07:40:00,6.29292,6.29386,6.29221,6.29221,11000000.0
2005-12-26 07:41:00,6.29201,6.2928,6.29113,6.29113,7000000.0
2005-12-26 07:42:00,6.29131,6.29224,6.29131,6.29224,13000000.0
2005-12-26 07:43:00,6.2928,6.2929,6.29175,6.29185,14000000.0
2005-12-26 07:44:00,6.29346,6.29373,6.29184,6.29184,10000000.0
2005-12-26 07:45:00,6.29143,6.29162,6.29143,6.29144,8000000.0
2005-12-26 07:46:00,6.29143,6.29264,6.29143,6.29238,13000000.0
2005-12-26 07:47:00,6.29281,6.29285,6.29115,6.29285,15000000.0
2005-12-26 07:48:00,6.2932,6.29356,6.29205,6.29234,13000000.0
2005-12-26 07:49:00,6.29291,6.29318,6.29242,6.29318,10000000.0
2005-12-26 07:50:00,6.29293,6.29293,6.29178,6.29178,17000000.0
2005-12-26 07:51:00,6.29217,6.2936,6.29217,6.29301,16000000.0
2005-12-26 07:52:00,6.29222,6.29409,6.29215,6.29289,13000000.0
2005-12-26 07:53:00,6.29299,6.29299,6.29216,6.2923,10000000.0
2005-12-26 07:54:00,6.29207,6.29382,6.29207,6.29236,11000000.0
2005-12-26 07:55:00,6.29233,6.29238,6.29128,6.29128,12000000.0
2005-12-26 07:56:00,6.29091,6.29103,6.29073,6.29079,13000000.0
2005-12-26 07:57:00,6.29077,6.29089,6.29065,6.29085,8000000.0
2005-12-26 07:58:00,6.2908,6.29099,6.29077,6.29097,14000000.0
2005-12-26 07:59:00,6.29137,6.29303,6.29137,6.29301,15000000.0
2005-12-26 08:00:00,6.29371,6.29371,6.29257,6.29295,10000000.0
2005-12-26 08:01:00,6.29265,6.29267,6.29152,6.29158,13000000.0
2005-12-26 08:02:00,6.29139,6.29268,6.29139,6.29168,14000000.0
2005-12-26 08:03:00,6.29123,6.29361,6.29123,6.29304,12000000.0
2005-12-26 08:04:00,6.29311,6.29386,6.29176,6.29307,16000000.0
2005-12-26 08:05:00,6.29286,6.2939,6.2919,6.2919,14000000.0
2005-12-26 08:06:00,6.2917,6.29346,6.2917,6.29336,19000000.0
2005-12-26 08:07:00,6.29239,6.29321,6.29191,6.29191,19000000.0
2005-12-26 08:08:00,6.29173,6.29261,6.29142,6.29261,11000000.0
2005-12-26 08:09:00,6.2927,6.29357,6.29206,6.2931,10000000.0
2005-12-26 08:10:00,6.29267,6.29316,6.2919,6.29316,16000000.0
2005-12-26 08:11:00,6.29238,6.29324,6.29204,6.29295,9000000.0
2005-12-26 08:12:00,6.29327,6.29327,6.29199,6.29199,10000000.0
2005-12-26 08:13:00,6.29196,6.29407,6.29196,6.29407,11000000.0
2005-12-26 08:14:00,6.29572,6.29747,6.29278,6.29278,12000000.0
2005-12-26 08:15:00,6.29345,6.29543,6.29345,6.29512,15000000.0
2005-12-26 08:16:00,6.29468,6.29468,6.29201,6.29307,14000000.0
2005-12-26 08:17:00,6.29138,6.29339,6.2913,6.2918,10000000.0
2005-12-26 08:18:00,6.29138,6.2922,6.29105,6.29109,9000000.0
2005-12-26 08:19:00,6.29096,6.29369,6.29096,6.29369,11000000.0
2005-12-26 08:20:00,6.29239,6.29239,6.29153,6.29174,11000000.0
2005-12-26 08:21:00,6.2916,6.29273,6.2913,6.29273,20000000.0
2005-12-26 08:22:00,6.29249,6.29267,6.29172,6.29267,8000000.0
2005-12-26 08:23:00,6.2925,6.29609,6.2925,6.2936,12000000.0
2005-12-26 08:24:00,6.2924,6.29438,6.2924,6.29292,13000000.0
2005-12-26 08:25:00,6.29203,6.29294,6.29104,6.29137,12000000.0
2005-12-26 08:26:00,6.29113,6.29235,6.29113,6.2922,13000000.0
2005-12-26 08:27:00,6.29223,6.29304,6.29165,6.2921,11000000.0
2005-12-26 08:28:00,6.29137,6.29233,6.29113,6.29181,8000000.0
2005-12-26 08:29:00,6.29333,6.29569,6.29323,6.29487,12000000.0
2005-12-26 08:30:00,6.29327,6.29504,6.29295,6.29295,11000000.0
2005-12-26 08:31:00,6.2934,6.2941,6.29199,6.29199,10000000.0
2005-12-26 08:32:00,6.29175,6.29222,6.2914,6.2914,13000000.0
2005-12-26 08:33:00,6.29161,6.29397,6.2916,6.29284,11000000.0
2005-12-26 08:34:00,6.29272,6.29299,6.29248,6.29286,17000000.0
2005-12-26 08:35:00,6.29335,6.29459,6.29335,6.29412,11000000.0
2005-12-26 08:36:00,6.2941,6.29461,6.29351,6.29378,10000000.0
2005-12-26 08:37:00,6.29343,6.29343,6.29316,6.29334,9000000.0
2005-12-26 08:38:00,6.29384,6.29512,6.29384,6.29473,18000000.0
2005-12-26 08:39:00,6.29463,6.29598,6.29459,6.29459,8000000.0
2005-12-26 08:40:00,6.2949,6.29642,6.29389,6.29389,7000000.0
2005-12-26 08:41:00,6.29314,6.29398,6.29258,6.29266,16000000.0
2005-12-26 08:42:00,6.29232,6.29253,6.29224,6.29253,14000000.0
2005-12-26 08:43:00,6.29239,6.2937,6.29203,6.29352,12000000.0
2005-12-26 08:44:00,6.29281,6.29281,6.29105,6.29105,9000000.0
2005-12-26 08:45:00,6.29122,6.29299,6.29122,6.29171,18000000.0
2005-12-26 08:46:00,6.29169,6.29248,6.29127,6.2924,14000000.0
2005-12-26 08:47:00,6.29252,6.29271,6.29138,6.29271,18000000.0
2005-12-26 08:48:00,6.29305,6.29329,6.29303,6.29317,12000000.0
2005-12-26 08:49:00,6.29308,6.29337,6.29308,6.29324,14000000.0
2005-12-26 08:50:00,6.2931,6.29385,6.29265,6.29327,16000000.0
2005-12-26 08:51:00,6.29381,6.29546,6.29381,6.29453,21000000.0
2005-12-26 08:52:00,6.29385,6.294,6.2925,6.29324,20000000.0
2005-12-26 08:53:00,6.29325,6.29325,6.29225,6.29225,7000000.0
2005-12-26 08:54:00,6.29179,6.29206,6.29174,6.29198,17000000.0
2005-12-26 08:55:00,6.29229,6.29349,6.29229,6.29292,12000000.0
2005-12-26 08:56:00,6.29285,6.29321,6.29233,6.29244,17000000.0
2005-12-26 08:57:00,6.29199,6.29212,6.29183,6.29206,16000000.0
2005-12-26 08:58:00,6.29217,6.29326,6.29195,6.29203,12000000.0
2005-12-26 08:59:00,6.29212,6.2929,6.29171,6.29211,13000000.0
2005-12-26 09:00:00,6.29208,6.29257,6.29157,6.29157,17000000.0
2005-12-26 09:01:00,6.29141,6.29238,6.29141,6.29178,13000000.0
2005-12-26 09:02:00,6.29204,6.2921,6.29129,6.29131,8000000.0
2005-12-26 09:03:00,6.29069,6.29131,6.29048,6.29119,16000000.0
2005-12-26 09:04:00,6.29101,6.29138,6.29009,6.29009,8000000.0
2005-12-26 09:05:00,6.29004,6.29011,6.28983,6.29011,11000000.0
2005-12-26 09:06:00,6.29035,6.29129,6.29035,6.29129,10000000.0
2005-12-26 09:07:00,6.29138,6.29185,6.29074,6.29074,10000000.0
2005-12-26 09:08:00,6.29047,6.29247,6.29047,6.29123,19000000.0
2005-12-26 09:09:00,6.29166,6.29253,6.29065,6.2909,16000000.0
2005-12-26 09:10:00,6.29095,6.29224,6.29095,6.292,8000000.0
2005-12-26 09:11:00,6.29184,6.29205,6.29098,6.29098,11000000.0
2005-12-26 09:12:00,6.29123,6.2926,6.29086,6.29116,16000000.0
2005-12-26 09:13:00,6.29115,6.29202,6.29114,6.29202,15000000.0
2005-12-26 09:14:00,6.29223,6.29253,6.29218,6.29218,17000000.0
2005-12-26 09:15:00,6.29216,6.29216,6.29062,6.29062,12000000.0
2005-12-26 09:16:00,6.29036,6.29103,6.28915,6.28915,14000000.0
2005-12-26 09:17:00,6.2893,6.29058,6.2893,6.28997,14000000.0
2005-12-26 09:18:00,6.29026,6.29074,6.28926,6.29038,18000000.0
2005-12-26 09:19:00,6.28997,6.29049,6.28886,6.28923,14000000.0
2005-12-26 09:20:00,6.28938,6.28993,6.28938,6.28987,18000000.0
2005-12-26 09:21:00,6.28987,6.2901,6.28872,6.2901,17000000.0
2005-12-26 09:22:00,6.29101,6.29245,6.29101,6.2923,13000000.0
2005-12-26 09:23:00,6.2919,6.29282,6.29076,6.29076,12000000.0
2005-12-26 09:24:00,6.29151,6.29168,6.29065,6.29128,14000000.0
2005-12-26 09:25:00,6.29123,6.29216,6.2911,6.29139,9000000.0
2005-12-26 09:26:00,6.2908,6.29087,6.28951,6.2898,13000000.0
2005-12-26 09:27:00,6.28989,6.2908,6.28975,6.28975,13000000.0
2005-12-26 09:28:00,6.2897,6.29097,6.2897,6.29072,19000000.0
2005-12-26 09:29:00,6.2908,6.29097,6.29037,6.29097,14000000.0
2005-12-26 09:30:00,6.29018,6.29152,6.29018,6.29066,15000000.0
2005-12-26 09:31:00,6.2899,6.29049,6.2895,6.29,11000000.0
2005-12-26 09:32:00,6.28955,6.29011,6.28794,6.28794,16000000.0
2005-12-26 09:33:00,6.288,6.28922,6.28765,6.28765,9000000.0
2005-12-26 09:34:00,6.28741,6.28837,6.28681,6.28701,18000000.0
2005-12-26 09:35:00,6.28681,6.28771,6.28656,6.28722,14000000.0
2005-12-26 09:36:00,6.28748,6.28748,6.28543,6.28564,16000000.0
2005-12-26 09:37:00,6.28602,6.28773,6.28602,6.28764,20000000.0
2005-12-26 09:38:00,6.28727,6.28752,6.28683,6.28692,19000000.0
2005-12-26 09:39:00,6.2871,6.28792,6.2871,6.28792,16000000.0
2005-12-26 09:40:00,6.28802,6.28802,6.28673,6.28673,12000000.0
2005-12-26 09:41:00,6.28634,6.28644,6.28618,6.28624,18000000.0
2005-12-26 09:42:00,6.28705,6.28772,6.28695,6.28763,16000000.0
2005-12-26 09:43:00,6.28658,6.28809,6.28643,6.28692,15000000.0
2005-12-26 09:44:00,6.28704,6.28891,6.28704,6.28891,13000000.0
2005-12-26 09:45:00,6.28835,6.28873,6.28769,6.28849,13000000.0
2005-12-26 09:46:00,6.28825,6.28984,6.28825,6.28946,17000000.0
2005-12-26 09:47:00,6.28944,6.2896,6.28871,6.28949,13000000.0
2005-12-26 09:48:00,6.28975,6.28983,6.28915,6.28928,16000000.0
2005-12-26 09:49:00,6.28929,6.29015,6.28887,6.28996,17000000.0
2005-12-26 09:50:00,6.28909,6.29013,6.28851,6.28961,12000000.0
2005-12-26 09:51:00,6.28961,6.28961,6.28765,6.28765,16000000.0
2005-12-26 09:52:00,6.28773,6.28862,6.28773,6.28833,16000000.0
2005-12-26 09:53:00,6.28771,6.28815,6.28615,6.28682,15000000.0
2005-12-26 09:54:00,6.28738,6.28739,6.28709,6.28715,15000000.0
2005-12-26 09:55:00,6.28724,6.28848,6.28719,6.28745,15000000.0
2005-12-26 09:56:00,6.28704,6.28709,6.28591,6.28591,17000000.0
2005-12-26 09:57:00,6.2866,6.2873,6.28586,6.28691,12000000.0
2005-12-26 09:58:00,6.28677,6.28715,6.28608,6.28653,14000000.0
2005-12-26 09:59:00,6.28645,6.28647,6.28619,6.28628,10000000.0
2005-12-26 10:00:00,6.28616,6.28646,6.28515,6.28646,11000000.0
2005-12-26 10:01:00,6.28572,6.28749,6.28394,6.28601,24000000.0
2005-12-26 10:02:00,6.28688,6.28714,6.28599,6.28599,14000000.0
2005-12-26 10:03:00,6.28602,6.2868,6.28551,6.28671,16000000.0
2005-12-26 10:04:00,6.28594,6.28665,6.28437,6.28437,10000000.0
2005-12-26 10:05:00,6.28538,6.28566,6.28383,6.28561,10000000.0
2005-12-26 10:06:00,6.28617,6.28659,6.28523,6.28523,9000000.0
2005-12-26 10:07:00,6.28536,6.28595,6.28492,6.28528,11000000.0
2005-12-26 10:08:00,6.28566,6.28567,6.28499,6.28567,9000000.0
2005-12-26 10:09:00,6.28614,6.28637,6.2851,6.28568,11000000.0
2005-12-26 10:10:00,6.28597,6.28624,6.28491,6.28624,15000000.0
2005-12-26 10:11:00,6.28596,6.28716,6.28544,6.28544,16000000.0
2005-12-26 10:12:00,6.28521,6.28628,6.28521,6.28628,19000000.0
2005-12-26 10:13:00,6.28543,6.28576,6.28482,6.28482,9000000.0
2005-12-26 10:14:00,6.28471,6.28515,6.28419,6.28419,11000000.0
2005-12-26 10:15:00,6.28381,6.28496,6.28355,6.28496,8000000.0
2005-12-26 10:16:00,6.28509,6.28554,6.28504,6.28554,17000000.0
2005-12-26 10:17:00,6.28617,6.28759,6.28595,6.2872,16000000.0
2005-12-26 10:18:00,6.28745,6.28808,6.28498,6.28503,16000000.0
2005-12-26 10:19:00,6.28462,6.28558,6.28421,6.28546,17000000.0
2005-12-26 10:20:00,6.28616,6.28766,6.28609,6.28693,16000000.0
2005-12-26 10:21:00,6.28708,6.28771,6.28667,6.2872,7000000.0
2005-12-26 10:22:00,6.28747,6.2876,6.28647,6.2865,10000000.0
2005-12-26 10:23:00,6.28631,6.28728,6.28631,6.28719,14000000.0
2005-12-26 10:24:00,6.28741,6.28842,6.28741,6.28842,13000000.0
2005-12-26 10:25:00,6.28804,6.28809,6.28598,6.28598,12000000.0
2005-12-26 10:26:00,6.28649,6.28726,6.28565,6.2866,11000000.0
2005-12-26 10:27:00,6.28473,6.28615,6.28394,6.28615,13000000.0
2005-12-26 10:28:00,6.28646,6.28701,6.28616,6.2869,13000000.0
2005-12-26 10:29:00,6.28676,6.28684,6.28495,6.28495,11000000.0
2005-12-26 10:30:00,6.28468,6.28653,6.28467,6.28653,9000000.0
2005-12-26 10:31:00,6.28709,6.28821,6.28623,6.28814,16000000.0
2005-12-26 10:32:00,6.28729,6.28755,6.28619,6.28667,9000000.0
2005-12-26 10:33:00,6.28535,6.2864,6.2849,6.28541,12000000.0
2005-12-26 10:34:00,6.28524,6.28677,6.28496,6.28496,11000000.0
2005-12-26 10:35:00,6.28505,6.28685,6.28504,6.28529,17000000.0
2005-12-26 10:36:00,6.28568,6.28664,6.28568,6.28664,10000000.0
2005-12-26 10:37:00,6.28687,6.28687,6.28555,6.28555,15000000.0
2005-12-26 10:38:00,6.28657,6.28659,6.28432,6.2859,17000000.0
2005-12-26 10:39:00,6.28648,6.28667,6.28535,6.2861,13000000.0
2005-12-26 10:40:00,6.28608,6.2861,6.28492,6.28524,10000000.0
2005-12-26 10:41:00,6.28521,6.28615,6.28476,6.28528,15000000.0
2005-12-26 10:42:00,6.28517,6.28624,6.28489,6.28514,12000000.0
2005-12-26 10:43:00,6.28494,6.28611,6.28463,6.28463,13000000.0
2005-12-26 10:44:00,6.2854,6.28641,6.2847,6.28526,12000000.0
2005-12-26 10:45:00,6.28577,6.28638,6.28519,6.28519,13000000.0
2005-12-26 10:46:00,6.28531,6.2869,6.28531,6.28561,13000000.0
2005-12-26 10:47:00,6.28565,6.28657,6.28513,6.28657,7000000.0
2005-12-26 10:48:00,6.28624,6.28646,6.28526,6.28579,12000000.0
2005-12-26 10:49:00,6.28526,6.28556,6.28526,6.28553,10000000.0
2005-12-26 10:50:00,6.28633,6.28649,6.28614,6.28636,14000000.0
2005-12-26 10:51:00,6.28644,6.28647,6.28626,6.28626,11000000.0
2005-12-26 10:52:00,6.2865,6.2865,6.28618,6.28624,20000000.0
2005-12-26 10:53:00,6.28635,6.28641,6.28622,6.28637,9000000.0
2005-12-26 10:54:00,6.28649,6.28654,6.28626,6.28626,18000000.0
2005-12-26 10:55:00,6.28627,6.28652,6.28627,6.28647,10000000.0
2005-12-26 10:56:00,6.28644,6.28708,6.28623,6.28708,11000000.0
2005-12-26 10:57:00,6.28662,6.28746,6.28642,6.28642,8000000.0
2005-12-26 10:58:00,6.28577,6.2859,6.28574,6.28588,10000000.0
2005-12-26 10:59:00,6.28635,6.28709,6.28612,6.28645,10000000.0
2005-12-26 11:00:00,6.28549,6.2867,6.28509,6.28509,15000000.0
2005-12-26 11:01:00,6.28595,6.28609,6.2858,6.28588,12000000.0
2005-12-26 11:02:00,6.28573,6.28708,6.28543,6.28704,8000000.0
2005-12-26 11:03:00,6.28555,6.28578,6.28485,6.28485,11000000.0
2005-12-26 11:04:00,6.28461,6.28612,6.28461,6.28487,15000000.0
2005-12-26 11:05:00,6.2845,6.28529,6.28339,6.28483,17000000.0
2005-12-26 11:06:00,6.28479,6.28587,6.28419,6.28419,12000000.0
2005-12-26 11:07:00,6.28412,6.28525,6.28412,6.28443,11000000.0
2005-12-26 11:08:00,6.28476,6.28549,6.28476,6.28545,22000000.0
2005-12-26 11:09:00,6.28533,6.28567,6.28533,6.28554,9000000.0
2005-12-26 11:10:00,6.28562,6.2866,6.2849,6.28502,16000000.0
2005-12-26 11:11:00,6.28552,6.28623,6.28447,6.28449,7000000.0
2005-12-26 11:12:00,6.28529,6.28701,6.28499,6.28528,15000000.0
2005-12-26 11:13:00,6.28611,6.28707,6.28548,6.28575,11000000.0
2005-12-26 11:14:00,6.28558,6.28597,6.28405,6.28418,18000000.0
2005-12-26 11:15:00,6.28378,6.28569,6.28378,6.28514,11000000.0
2005-12-26 11:16:00,6.28508,6.28653,6.28455,6.28501,13000000.0
2005-12-26 11:17:00,6.28463,6.2856,6.28361,6.28482,13000000.0
2005-12-26 11:18:00,6.28587,6.28587,6.2845,6.28575,9000000.0
2005-12-26 11:19:00,6.28556,6.28595,6.28463,6.28488,17000000.0
2005-12-26 11:20:00,6.28471,6.28655,6.28471,6.28512,14000000.0
2005-12-26 11:21:00,6.28517,6.28596,6.28502,6.28512,14000000.0
2005-12-26 11:22:00,6.28478,6.28593,6.28401,6.2851,22000000.0
2005-12-26 11:23:00,6.28553,6.28607,6.28535,6.28535,8000000.0
2005-12-26 11:24:00,6.28548,6.28629,6.28544,6.28558,18000000.0
2005-12-26 11:25:00,6.28521,6.28601,6.28495,6.28598,9000000.0
2005-12-26 11:26:00,6.28524,6.28566,6.28456,6.2847,15000000.0
2005-12-26 11:27:00,6.28472,6.28536,6.28472,6.2852,10000000.0
2005-12-26 11:28:00,6.28497,6.28647,6.28426,6.28647,13000000.0
2005-12-26 11:29:00,6.28649,6.28649,6.28532,6.28532,17000000.0
2005-12-26 11:30:00,6.28534,6.28611,6.28534,6.28553,13000000.0
2005-12-26 11:31:00,6.28537,6.28603,6.28537,6.28586,12000000.0
2005-12-26 11:32:00,6.28574,6.28604,6.28567,6.28567,20000000.0
2005-12-26 11:33:00,6.28589,6.28596,6.28576,6.28595,16000000.0
2005-12-26 11:34:00,6.28589,6.28589,6.28469,6.28544,13000000.0
2005-12-26 11:35:00,6.28529,6.28591,6.28461,6.28462,14000000.0
2005-12-26 11:36:00,6.28512,6.28619,6.28502,6.28619,11000000.0
2005-12-26 11:37:00,6.28446,6.28589,6.28433,6.28551,16000000.0
2005-12-26 11:38:00,6.28586,6.28586,6.28495,6.285,8000000.0
2005-12-26 11:39:00,6.2847,6.28548,6.2847,6.28542,11000000.0
2005-12-26 11:40:00,6.28531,6.28588,6.28446,6.28494,12000000.0
2005-12-26 11:41:00,6.28503,6.28581,6.28499,6.28581,10000000.0
2005-12-26 11:42:00,6.28505,6.2851,6.28399,6.28454,10000000.0
2005-12-26 11:43:00,6.28505,6.28583,6.2849,6.2849,17000000.0
2005-12-26 11:44:00,6.28467,6.28598,6.28439,6.28439,15000000.0
2005-12-26 11:45:00,6.28413,6.28504,6.28409,6.28482,16000000.0
2005-12-26 11:46:00,6.28498,6.28579,6.2848,6.2848,7000000.0
2005-12-26 11:47:00,6.28485,6.28561,6.28429,6.28433,16000000.0
2005-12-26 11:48:00,6.2847,6.28642,6.2847,6.28576,13000000.0
2005-12-26 11:49:00,6.28601,6.28661,6.28525,6.28525,10000000.0
2005-12-26 11:50:00,6.28522,6.2862,6.285,6.28552,12000000.0
2005-12-26 11:51:00,6.28541,6.28656,6.28533,6.28533,14000000.0
2005-12-26 11:52:00,6.28503,6.28576,6.28391,6.28391,18000000.0
2005-12-26 11:53:00,6.28545,6.28566,6.28428,6.28428,16000000.0
2005-12-26 11:54:00,6.28464,6.28536,6.28387,6.28387,8000000.0
2005-12-26 11:55:00,6.28362,6.28546,6.28362,6.28451,8000000.0
2005-12-26 11:56:00,6.28475,6.28583,6.28471,6.28521,8000000.0
2005-12-26 11:57:00,6.28528,6.28591,6.28495,6.28499,11000000.0
2005-12-26 11:58:00,6.28533,6.28663,6.28533,6.28575,14000000.0
2005-12-26 11:59:00,6.28594,6.28634,6.28484,6.28484,11000000.0
2005-12-26 12:00:00,6.2846,6.28649,6.2846,6.28596,15000000.0
2005-12-26 12:01:00,6.28617,6.28672,6.28552,6.28555,13000000.0
2005-12-26 12:02:00,6.28566,6.28613,6.28482,6.28514,15000000.0
2005-12-26 12:03:00,6.28512,6.28592,6.28512,6.28573,11000000.0
2005-12-26 12:04:00,6.28585,6.28593,6.28576,6.28593,9000000.0
2005-12-26 12:05:00,6.28595,6.28595,6.28541,6.28561,9000000.0
2005-12-26 12:06:00,6.28558,6.2857,6.28546,6.28553,15000000.0
2005-12-26 12:07:00,6.2853,6.28547,6.28446,6.28446,11000000.0
2005-12-26 12:08:00,6.28449,6.28568,6.28449,6.28568,8000000.0
2005-12-26 12:09:00,6.28564,6.28573,6.28504,6.28537,18000000.0
2005-12-26 12:10:00,6.28524,6.28576,6.2848,6.2853,14000000.0
2005-12-26 12:11:00,6.28576,6.28636,6.28358,6.28477,9000000.0
2005-12-26 12:12:00,6.28523,6.28675,6.28523,6.28543,18000000.0
2005-12-26 12:13:00,6.28549,6.28649,6.28549,6.28649,12000000.0
2005-12-26 12:14:00,6.28656,6.28686,6.28654,6.28674,10000000.0
2005-12-26 12:15:00,6.28647,6.28673,6.28533,6.28551,8000000.0
2005-12-26 12:16:00,6.28578,6.28632,6.28543,6.2855,14000000.0
2005-12-26 12:17:00,6.28538,6.28619,6.28538,6.28619,13000000.0
2005-12-26 12:18:00,6.28586,6.28586,6.28556,6.28572,10000000.0
2005-12-26 12:19:00,6.286,6.28635,6.28572,6.2861,11000000.0
2005-12-26 12:20:00,6.28572,6.28575,6.28474,6.28474,8000000.0
2005-12-26 12:21:00,6.28464,6.2856,6.28457,6.28555,20000000.0
2005-12-26 12:22:00,6.28579,6.28625,6.28579,6.28593,14000000.0
2005-12-26 12:23:00,6.2861,6.2861,6.2858,6.28603,11000000.0
2005-12-26 12:24:00,6.2861,6.28645,6.28593,6.28645,17000000.0
2005-12-26 12:25:00,6.28659,6.28659,6.28627,6.28627,12000000.0
2005-12-26 12:26:00,6.28613,6.28613,6.2858,6.28593,7000000.0
2005-12-26 12:27:00,6.28581,6.28616,6.28505,6.28505,7000000.0
2005-12-26 12:28:00,6.28515,6.28518,6.28494,6.28509,19000000.0
2005-12-26 12:29:00,6.28484,6.28514,6.28484,6.285,12000000.0
2005-12-26 12:30:00,6.28509,6.28521,6.28502,6.28511,10000000.0
2005-12-26 12:31:00,6.2851,6.28525,6.28494,6.28497,12000000.0
2005-12-26 12:32:00,6.28489,6.28549,6.28458,6.28458,12000000.0
2005-12-26 12:33:00,6.2849,6.28612,6.28479,6.28574,15000000.0
2005-12-26 12:34:00,6.28646,6.28668,6.28559,6.28559,12000000.0
2005-12-26 12:35:00,6.28573,6.28578,6.28489,6.28508,12000000.0
2005-12-26 12:36:00,6.28452,6.28472,6.28447,6.28472,15000000.0
2005-12-26 12:37:00,6.28469,6.28478,6.28454,6.28478,8000000.0
2005-12-26 12:38:00,6.28502,6.28606,6.2844,6.28521,15000000.0
2005-12-26 12:39:00,6.28543,6.28543,6.28432,6.2845,14000000.0
2005-12-26 12:40:00,6.28536,6.28685,6.28536,6.28577,18000000.0
2005-12-26 12:41:00,6.28586,6.28586,6.28399,6.284,11000000.0
2005-12-26 12:42:00,6.28398,6.28522,6.28398,6.28507,17000000.0
2005-12-26 12:43:00,6.28552,6.28559,6.28535,6.28543,11000000.0
2005-12-26 12:44:00,6.28498,6.2856,6.28393,6.2855,13000000.0
2005-12-26 12:45:00,6.28495,6.28581,6.28489,6.28581,10000000.0
2005-12-26 12:46:00,6.28582,6.28609,6.28575,6.28594,20000000.0
2005-12-26 12:47:00,6.28602,6.28613,6.28584,6.28599,10000000.0
2005-12-26 12:48:00,6.28595,6.2861,6.28589,6.28608,10000000.0
2005-12-26 12:49:00,6.28603,6.28603,6.28577,6.28577,15000000.0
2005-12-26 12:50:00,6.28598,6.28606,6.28584,6.28598,14000000.0
2005-12-26 12:51:00,6.28604,6.28612,6.28583,6.28612,14000000.0
2005-12-26 12:52:00,6.28602,6.28609,6.28576,6.28609,9000000.0
2005-12-26 12:53:00,6.28606,6.28608,6.28582,6.2859,9000000.0
2005-12-26 12:54:00,6.28534,6.28549,6.28443,6.28445,20000000.0
2005-12-26 12:55:00,6.28433,6.28443,6.28415,6.28443,12000000.0
2005-12-26 12:56:00,6.28417,6.28439,6.28407,6.28407,7000000.0
2005-12-26 12:57:00,6.28435,6.28441,6.28415,6.28441,13000000.0
2005-12-26 12:58:00,6.28426,6.28445,6.28415,6.28417,16000000.0
2005-12-26 12:59:00,6.28327,6.28346,6.28153,6.28153,14000000.0
2005-12-26 13:00:00,6.28101,6.28113,6.28089,6.28106,12000000.0
2005-12-26 13:01:00,6.28098,6.28113,6.28085,6.28086,17000000.0
2005-12-26 13:02:00,6.28099,6.2811,6.28082,6.28098,10000000.0
2005-12-26 13:03:00,6.28075,6.28107,6.28071,6.28107,22000000.0
2005-12-26 13:04:00,6.28105,6.28112,6.28082,6.28099,20000000.0
2005-12-26 13:05:00,6.28102,6.28103,6.28076,6.28076,14000000.0
2005-12-26 13:06:00,6.28105,6.28106,6.28085,6.28099,17000000.0
2005-12-26 13:07:00,6.28088,6.28116,6.28088,6.28099,22000000.0
2005-12-26 13:08:00,6.28151,6.28489,6.28151,6.28236,12000000.0
2005-12-26 13:09:00,6.28132,6.28145,6.28112,6.28112,12000000.0
2005-12-26 13:10:00,6.28117,6.28144,6.28113,6.28115,20000000.0
2005-12-26 13:11:00,6.28141,6.28145,6.28121,6.28134,12000000.0
2005-12-26 13:12:00,6.28138,6.2815,6.28124,6.28145,16000000.0
2005-12-26 13:13:00,6.28127,6.28147,6.28115,6.28137,14000000.0
2005-12-26 13:14:00,6.28143,6.28149,6.28113,6.28149,17000000.0
2005-12-26 13:15:00,6.28201,6.28259,6.28195,6.28259,7000000.0
2005-12-26 13:16:00,6.28314,6.28322,6.28293,6.28322,9000000.0
2005-12-26 13:17:00,6.28305,6.2831,6.28284,6.28292,15000000.0
2005-12-26 13:18:00,6.28308,6.28318,6.28285,6.28314,17000000.0
2005-12-26 13:19:00,6.28319,6.28319,6.2828,6.28285,15000000.0
2005-12-26 13:20:00,6.28283,6.28318,6.28282,6.28318,12000000.0
2005-12-26 13:21:00,6.28302,6.28315,6.28283,6.28285,24000000.0
2005-12-26 13:22:00,6.28307,6.2832,6.28291,6.2831,12000000.0
2005-12-26 13:23:00,6.28303,6.28309,6.28283,6.28287,12000000.0
2005-12-26 13:24:00,6.28301,6.28315,6.28292,6.28315,18000000.0
2005-12-26 13:25:00,6.28295,6.28318,6.28293,6.28308,12000000.0
2005-12-26 13:26:00,6.28315,6.28317,6.28285,6.28295,12000000.0
2005-12-26 13:27:00,6.28313,6.28313,6.28288,6.28301,9000000.0
2005-12-26 13:28:00,6.28242,6.28323,6.27777,6.27777,15000000.0
2005-12-26 13:29:00,6.27753,6.2836,6.27753,6.2836,14000000.0
2005-12-26 13:30:00,6.28133,6.28133,6.27849,6.27849,11000000.0
2005-12-26 13:31:00,6.27889,6.2827,6.27871,6.2827,11000000.0
2005-12-26 13:32:00,6.28335,6.28346,6.28306,6.28346,8000000.0
2005-12-26 13:33:00,6.28335,6.28361,6.28331,6.28348,14000000.0
2005-12-26 13:34:00,6.28336,6.28362,6.28332,6.28355,11000000.0
2005-12-26 13:35:00,6.28315,6.28353,6.28168,6.28168,16000000.0
2005-12-26 13:36:00,6.28141,6.28286,6.28141,6.28283,8000000.0
2005-12-26 13:37:00,6.28314,6.2832,6.28292,6.28315,17000000.0
2005-12-26 13:38:00,6.28299,6.28312,6.28285,6.28285,14000000.0
2005-12-26 13:39:00,6.28346,6.28471,6.28346,6.28374,10000000.0
2005-12-26 13:40:00,6.28353,6.28418,6.28256,6.28262,8000000.0
2005-12-26 13:41:00,6.28285,6.28337,6.28285,6.28337,11000000.0
2005-12-26 13:42:00,6.28288,6.28354,6.28151,6.28354,14000000.0
2005-12-26 13:43:00,6.28344,6.28344,6.28256,6.28256,11000000.0
2005-12-26 13:44:00,6.28252,6.28272,6.28243,6.28267,11000000.0
2005-12-26 13:45:00,6.28282,6.28486,6.28282,6.28452,14000000.0
2005-12-26 13:46:00,6.28453,6.28474,6.28265,6.2829,11000000.0
2005-12-26 13:47:00,6.28299,6.28348,6.28299,6.28338,13000000.0
2005-12-26 13:48:00,6.28326,6.28349,6.2825,6.28341,14000000.0
2005-12-26 13:49:00,6.28325,6.28356,6.28325,6.28337,12000000.0
2005-12-26 13:50:00,6.28348,6.28359,6.28337,6.28355,16000000.0
2005-12-26 13:51:00,6.28352,6.28365,6.28341,6.28353,14000000.0
2005-12-26 13:52:00,6.28347,6.28363,6.28344,6.28344,10000000.0
2005-12-26 13:53:00,6.28348,6.2837,6.28337,6.28337,10000000.0
2005-12-26 13:54:00,6.28311,6.28323,6.28177,6.28191,8000000.0
2005-12-26 13:55:00,6.28136,6.28256,6.28136,6.28246,13000000.0
2005-12-26 13:56:00,6.28287,6.28313,6.28172,6.28172,17000000.0
2005-12-26 13:57:00,6.28104,6.28203,6.28104,6.2815,13000000.0
2005-12-26 13:58:00,6.28198,6.28285,6.28198,6.28258,7000000.0
2005-12-26 13:59:00,6.28128,6.2831,6.28128,6.2828,9000000.0
2005-12-26 14:00:00,6.28243,6.28243,6.2814,6.28207,7000000.0
2005-12-26 14:01:00,6.28264,6.28337,6.28249,6.28252,11000000.0
2005-12-26 14:02:00,6.28198,6.28382,6.28198,6.28382,19000000.0
2005-12-26 14:03:00,6.28393,6.28401,6.28373,6.28401,13000000.0
2005-12-26 14:04:00,6.28362,6.28362,6.2827,6.28279,22000000.0
2005-12-26 14:05:00,6.28293,6.28339,6.28277,6.28311,17000000.0
2005-12-26 14:06:00,6.28335,6.28335,6.28126,6.28126,11000000.0
2005-12-26 14:07:00,6.28148,6.28365,6.28148,6.28365,9000000.0
2005-12-26 14:08:00,6.28227,6.2837,6.28169,6.28169,11000000.0
2005-12-26 14:09:00,6.28154,6.28315,6.28152,6.28179,12000000.0
2005-12-26 14:10:00,6.2819,6.28205,6.28178,6.28178,13000000.0
2005-12-26 14:11:00,6.28212,6.28312,6.28056,6.28131,14000000.0
2005-12-26 14:12:00,6.282,6.28292,6.282,6.28242,11000000.0
2005-12-26 14:13:00,6.28279,6.28285,6.28267,6.28279,11000000.0
2005-12-26 14:14:00,6.28345,6.28552,6.28345,6.28367,7000000.0
2005-12-26 14:15:00,6.28253,6.28253,6.28224,6.2823,14000000.0
2005-12-26 14:16:00,6.28229,6.28259,6.28229,6.28248,13000000.0
2005-12-26 14:17:00,6.28276,6.28439,6.28276,6.28338,22000000.0
2005-12-26 14:18:00,6.28271,6.28307,6.28213,6.28307,15000000.0
2005-12-26 14:19:00,6.28332,6.28348,6.28327,6.28344,12000000.0
2005-12-26 14:20:00,6.28327,6.28341,6.28291,6.28306,7000000.0
2005-12-26 14:21:00,6.28296,6.28304,6.28278,6.28289,13000000.0
2005-12-26 14:22:00,6.28337,6.28378,6.28263,6.28307,8000000.0
2005-12-26 14:23:00,6.28339,6.28359,6.28228,6.28228,11000000.0
2005-12-26 14:24:00,6.28213,6.28343,6.28213,6.28257,13000000.0
2005-12-26 14:25:00,6.28291,6.28345,6.28267,6.28345,15000000.0
2005-12-26 14:26:00,6.2835,6.28352,6.28336,6.28348,8000000.0
2005-12-26 14:27:00,6.28352,6.28357,6.28331,6.28346,10000000.0
2005-12-26 14:28:00,6.28333,6.28352,6.28328,6.28343,11000000.0
2005-12-26 14:29:00,6.28355,6.28358,6.28326,6.28358,21000000.0
2005-12-26 14:30:00,6.28348,6.28352,6.28325,6.28352,11000000.0
2005-12-26 14:31:00,6.28336,6.28377,6.28224,6.28377,17000000.0
2005-12-26 14:32:00,6.28363,6.28363,6.28212,6.28265,15000000.0
2005-12-26 14:33:00,6.28292,6.28345,6.28271,6.28345,8000000.0
2005-12-26 14:34:00,6.28363,6.28369,6.28333,6.28369,9000000.0
2005-12-26 14:35:00,6.28325,6.28325,6.28201,6.28213,11000000.0
2005-12-26 14:36:00,6.28205,6.28244,6.28108,6.282,15000000.0
2005-12-26 14:37:00,6.28246,6.28246,6.28161,6.28161,8000000.0
2005-12-26 14:38:00,6.28229,6.28279,6.28187,6.28188,10000000.0
2005-12-26 14:39:00,6.2826,6.28293,6.282,6.28209,19000000.0
2005-12-26 14:40:00,6.28192,6.28301,6.28178,6.28289,15000000.0
2005-12-26 14:41:00,6.28299,6.28299,6.28171,6.28171,15000000.0
2005-12-26 14:42:00,6.28111,6.28144,6.28111,6.28123,17000000.0
2005-12-26 14:43:00,6.28133,6.28163,6.2813,6.28133,15000000.0
2005-12-26 14:44:00,6.2813,6.28158,6.28124,6.28141,15000000.0
2005-12-26 14:45:00,6.28129,6.28293,6.28111,6.28293,9000000.0
2005-12-26 14:46:00,6.28324,6.28324,6.28257,6.28257,11000000.0
2005-12-26 14:47:00,6.28235,6.28268,6.28235,6.28268,12000000.0
2005-12-26 14:48:00,6.28271,6.28317,6.28221,6.28268,12000000.0
2005-12-26 14:49:00,6.28256,6.28265,6.28181,6.28181,12000000.0
2005-12-26 14:50:00,6.28192,6.28282,6.28147,6.28282,15000000.0
2005-12-26 14:51:00,6.283,6.28341,6.283,6.28313,10000000.0
2005-12-26 14:52:00,6.28293,6.28293,6.28119,6.28188,13000000.0
2005-12-26 14:53:00,6.28195,6.28317,6.28195,6.28317,13000000.0
2005-12-26 14:54:00,6.28302,6.28368,6.2829,6.28326,9000000.0
2005-12-26 14:55:00,6.28244,6.28317,6.28202,6.2831,16000000.0
2005-12-26 14:56:00,6.28355,6.28368,6.28333,6.28342,15000000.0
2005-12-26 14:57:00,6.28325,6.28359,6.28325,6.28359,15000000.0
2005-12-26 14:58:00,6.28333,6.28361,6.2833,6.28335,11000000.0
2005-12-26 14:59:00,6.2834,6.28359,6.28238,6.28318,14000000.0
2005-12-26 15:00:00,6.28311,6.28316,6.28285,6.28285,18000000.0
2005-12-26 15:01:00,6.2828,6.28306,6.28277,6.28283,12000000.0
2005-12-26 15:02:00,6.28281,6.28292,6.28124,6.28161,7000000.0
2005-12-26 15:03:00,6.28152,6.28156,6.28122,6.2813,18000000.0
2005-12-26 15:04:00,6.28135,6.28241,6.28135,6.28157,21000000.0
2005-12-26 15:05:00,6.28233,6.2838,6.28233,6.28247,13000000.0
2005-12-26 15:06:00,6.28191,6.28241,6.28145,6.28221,14000000.0
2005-12-26 15:07:00,6.2829,6.28319,6.28212,6.28252,22000000.0
2005-12-26 15:08:00,6.28277,6.28331,6.28265,6.28331,10000000.0
2005-12-26 15:09:00,6.28342,6.28348,6.28317,6.28328,9000000.0
2005-12-26 15:10:00,6.28363,6.28367,6.2834,6.28351,14000000.0
2005-12-26 15:11:00,6.2834,6.2834,6.28231,6.28231,12000000.0
2005-12-26 15:12:00,6.28237,6.28291,6.28237,6.28258,13000000.0
2005-12-26 15:13:00,6.28236,6.28298,6.28172,6.28172,12000000.0
2005-12-26 15:14:00,6.28139,6.28253,6.28128,6.28188,10000000.0
2005-12-26 15:15:00,6.2815,6.28169,6.28137,6.28154,16000000.0
2005-12-26 15:16:00,6.28178,6.28308,6.28178,6.28308,15000000.0
2005-12-26 15:17:00,6.28339,6.28367,6.28339,6.28349,14000000.0
2005-12-26 15:18:00,6.28359,6.28359,6.2833,6.28339,12000000.0
2005-12-26 15:19:00,6.28317,6.28317,6.2824,6.28302,11000000.0
2005-12-26 15:20:00,6.28332,6.28422,6.28313,6.28317,14000000.0
2005-12-26 15:21:00,6.28243,6.28358,6.28243,6.28358,14000000.0
2005-12-26 15:22:00,6.2839,6.28414,6.2839,6.28401,10000000.0
2005-12-26 15:23:00,6.2839,6.2839,6.28313,6.28313,11000000.0
2005-12-26 15:24:00,6.28287,6.28287,6.28155,6.28157,10000000.0
2005-12-26 15:25:00,6.28142,6.28351,6.28142,6.28305,16000000.0
2005-12-26 15:26:00,6.28352,6.28354,6.28318,6.28344,15000000.0
2005-12-26 15:27:00,6.28287,6.28287,6.28104,6.28104,10000000.0
2005-12-26 15:28:00,6.28201,6.28266,6.28155,6.28213,11000000.0
2005-12-26 15:29:00,6.28215,6.28218,6.28195,6.28203,19000000.0
2005-12-26 15:30:00,6.28209,6.28319,6.28209,6.28319,10000000.0
2005-12-26 15:31:00,6.2835,6.28361,6.28334,6.28335,14000000.0
2005-12-26 15:32:00,6.28334,6.28334,6.28178,6.28281,12000000.0
2005-12-26 15:33:00,6.283,6.28307,6.28267,6.28268,20000000.0
2005-12-26 15:34:00,6.2829,6.28355,6.28271,6.28312,12000000.0
2005-12-26 15:35:00,6.28316,6.28353,6.28305,6.28353,12000000.0
2005-12-26 15:36:00,6.28358,6.28372,6.28345,6.28372,10000000.0
2005-12-26 15:37:00,6.28266,6.28287,6.28188,6.28287,10000000.0
2005-12-26 15:38:00,6.2831,6.2831,6.28119,6.28119,13000000.0
2005-12-26 15:39:00,6.28184,6.28282,6.28167,6.28172,7000000.0
2005-12-26 15:40:00,6.28224,6.28224,6.2817,6.28179,10000000.0
2005-12-26 15:41:00,6.28201,6.28315,6.28201,6.2823,9000000.0
2005-12-26 15:42:00,6.2816,6.28162,6.2814,6.28161,13000000.0
2005-12-26 15:43:00,6.28161,6.28273,6.28156,6.2825,16000000.0
2005-12-26 15:44:00,6.28288,6.28306,6.28177,6.28306,14000000.0
2005-12-26 15:45:00,6.28308,6.28322,6.28167,6.28272,15000000.0
2005-12-26 15:46:00,6.2827,6.28385,6.28232,6.2824,13000000.0
2005-12-26 15:47:00,6.28238,6.28267,6.28145,6.28145,9000000.0
2005-12-26 15:48:00,6.2816,6.28276,6.28154,6.28267,21000000.0
2005-12-26 15:49:00,6.2829,6.28303,6.28276,6.28296,23000000.0
2005-12-26 15:50:00,6.28302,6.28334,6.28283,6.28334,12000000.0
2005-12-26 15:51:00,6.28462,6.2865,6.28434,6.28451,19000000.0
2005-12-26 15:52:00,6.28449,6.28518,6.2839,6.28493,15000000.0
2005-12-26 15:53:00,6.28518,6.28518,6.28395,6.28395,14000000.0
2005-12-26 15:54:00,6.28359,6.28369,6.28346,6.28365,15000000.0
2005-12-26 15:55:00,6.28393,6.2849,6.28387,6.2849,12000000.0
2005-12-26 15:56:00,6.28489,6.28512,6.2847,6.28484,18000000.0
2005-12-26 15:57:00,6.28497,6.28497,6.28353,6.28379,10000000.0
2005-12-26 15:58:00,6.28397,6.28466,6.28397,6.28466,22000000.0
2005-12-26 15:59:00,6.28455,6.28559,6.28402,6.28559,12000000.0
2005-12-26 16:00:00,6.28584,6.28699,6.28542,6.28616,12000000.0
2005-12-26 16:01:00,6.28592,6.2869,6.28584,6.28597,12000000.0
2005-12-26 16:02:00,6.28572,6.28632,6.28572,6.28622,13000000.0
2005-12-26 16:03:00,6.28655,6.28675,6.28649,6.28656,13000000.0
2005-12-26 16:04:00,6.28646,6.28657,6.28631,6.28656,11000000.0
2005-12-26 16:05:00,6.2865,6.28695,6.28649,6.28692,9000000.0
2005-12-26 16:06:00,6.28697,6.28704,6.28676,6.28683,14000000.0
2005-12-26 16:07:00,6.28699,6.28712,6.2868,6.2868,15000000.0
2005-12-26 16:08:00,6.28705,6.28707,6.28682,6.2869,15000000.0
2005-12-26 16:09:00,6.28707,6.2871,6.28681,6.28706,17000000.0
2005-12-26 16:10:00,6.28671,6.2869,6.28546,6.2869,14000000.0
2005-12-26 16:11:00,6.28744,6.28744,6.2856,6.2856,9000000.0
2005-12-26 16:12:00,6.28508,6.28592,6.28508,6.28591,15000000.0
2005-12-26 16:13:00,6.28605,6.28626,6.28602,6.28612,14000000.0
2005-12-26 16:14:00,6.28601,6.28674,6.28601,6.28674,12000000.0
2005-12-26 16:15:00,6.28655,6.28682,6.28655,6.28662,14000000.0
2005-12-26 16:16:00,6.28574,6.28575,6.28401,6.28449,13000000.0
2005-12-26 16:17:00,6.28485,6.28571,6.28485,6.28539,18000000.0
2005-12-26 16:18:00,6.28541,6.28582,6.28541,6.28564,13000000.0
2005-12-26 16:19:00,6.28556,6.28567,6.2843,6.2843,8000000.0
2005-12-26 16:20:00,6.28402,6.28515,6.28402,6.28515,13000000.0
2005-12-26 16:21:00,6.28499,6.28563,6.28446,6.28446,12000000.0
2005-12-26 16:22:00,6.2845,6.28507,6.2845,6.28502,11000000.0
2005-12-26 16:23:00,6.28507,6.28507,6.28476,6.28503,14000000.0
2005-12-26 16:24:00,6.28519,6.28588,6.28468,6.28532,15000000.0
2005-12-26 16:25:00,6.28557,6.28558,6.28508,6.28508,11000000.0
2005-12-26 16:26:00,6.28467,6.28577,6.28464,6.28577,8000000.0
2005-12-26 16:27:00,6.28617,6.28626,6.28597,6.28623,10000000.0
2005-12-26 16:28:00,6.2855,6.28624,6.28523,6.28531,15000000.0
2005-12-26 16:29:00,6.28558,6.28574,6.28551,6.28555,7000000.0
2005-12-26 16:30:00,6.28558,6.28601,6.28543,6.28601,16000000.0
2005-12-26 16:31:00,6.28599,6.28621,6.2858,6.28602,14000000.0
2005-12-26 16:32:00,6.2863,6.2866,6.2844,6.2844,7000000.0
2005-12-26 16:33:00,6.2845,6.28553,6.2845,6.28466,8000000.0
2005-12-26 16:34:00,6.28373,6.28373,6.28296,6.28296,8000000.0
2005-12-26 16:35:00,6.28335,6.28631,6.28335,6.28617,9000000.0
2005-12-26 16:36:00,6.28609,6.28702,6.28595,6.28702,13000000.0
2005-12-26 16:37:00,6.28702,6.28766,6.28674,6.28762,18000000.0
2005-12-26 16:38:00,6.28737,6.28775,6.28643,6.2868,18000000.0
2005-12-26 16:39:00,6.2865,6.28695,6.28576,6.28655,20000000.0
2005-12-26 16:40:00,6.28653,6.28713,6.28603,6.28603,13000000.0
2005-12-26 16:41:00,6.28605,6.2874,6.28605,6.28689,20000000.0
2005-12-26 16:42:00,6.28684,6.28707,6.286,6.2862,18000000.0
2005-12-26 16:43:00,6.28654,6.28744,6.2862,6.2862,15000000.0
2005-12-26 16:44:00,6.28644,6.28759,6.28616,6.28669,20000000.0
2005-12-26 16:45:00,6.28667,6.2875,6.2862,6.28745,13000000.0
2005-12-26 16:46:00,6.28768,6.28777,6.28669,6.28701,15000000.0
2005-12-26 16:47:00,6.2872,6.28745,6.28655,6.28698,8000000.0
2005-12-26 16:48:00,6.28726,6.28763,6.28676,6.28754,11000000.0
2005-12-26 16:49:00,6.28786,6.28801,6.28778,6.28791,12000000.0
2005-12-26 16:50:00,6.28706,6.28758,6.28579,6.28663,15000000.0
2005-12-26 16:51:00,6.28651,6.28657,6.28586,6.28649,18000000.0
2005-12-26 16:52:00,6.28659,6.28682,6.28626,6.28674,14000000.0
2005-12-26 16:53:00,6.28699,6.28706,6.28572,6.28675,8000000.0
2005-12-26 16:54:00,6.28719,6.28788,6.28664,6.28672,11000000.0
2005-12-26 16:55:00,6.28717,6.28757,6.2868,6.28757,12000000.0
2005-12-26 16:56:00,6.28778,6.28833,6.28731,6.28743,10000000.0
2005-12-26 16:57:00,6.28748,6.28804,6.28721,6.28762,8000000.0
2005-12-26 16:58:00,6.287,6.28827,6.28661,6.28827,9000000.0
2005-12-26 16:59:00,6.28829,6.28829,6.28684,6.28684,13000000.0
2005-12-26 17:00:00,6.28685,6.28696,6.28668,6.28684,11000000.0
2005-12-26 17:01:00,6.2868,6.28841,6.2868,6.28841,12000000.0
2005-12-26 17:02:00,6.28765,6.28897,6.28739,6.28897,10000000.0
2005-12-26 17:03:00,6.28901,6.28901,6.28736,6.28781,16000000.0
2005-12-26 17:04:00,6.28801,6.28895,6.28787,6.28817,13000000.0
2005-12-26 17:05:00,6.28794,6.28822,6.28788,6.28822,16000000.0
2005-12-26 17:06:00,6.28953,6.28955,6.28921,6.28932,12000000.0
2005-12-26 17:07:00,6.28883,6.28883,6.28801,6.28845,8000000.0
2005-12-26 17:08:00,6.28808,6.28923,6.28808,6.28854,21000000.0
2005-12-26 17:09:00,6.28804,6.28813,6.28787,6.288,16000000.0
2005-12-26 17:10:00,6.28831,6.28903,6.28815,6.28903,11000000.0
2005-12-26 17:11:00,6.28912,6.28926,6.28824,6.28926,11000000.0
2005-12-26 17:12:00,6.28897,6.28897,6.28814,6.28825,9000000.0
2005-12-26 17:13:00,6.28872,6.28964,6.28827,6.28942,9000000.0
2005-12-26 17:14:00,6.28941,6.28977,6.28824,6.28824,17000000.0
2005-12-26 17:15:00,6.28774,6.2893,6.28774,6.28906,11000000.0
2005-12-26 17:16:00,6.289,6.289,6.28747,6.28773,15000000.0
2005-12-26 17:17:00,6.28837,6.28895,6.28793,6.28895,13000000.0
2005-12-26 17:18:00,6.28919,6.28919,6.28875,6.28883,15000000.0
2005-12-26 17:19:00,6.2884,6.2884,6.2848,6.28526,17000000.0
2005-12-26 17:20:00,6.28694,6.28842,6.28694,6.28842,12000000.0
2005-12-26 17:21:00,6.28818,6.28825,6.28713,6.28722,7000000.0
2005-12-26 17:22:00,6.28609,6.28732,6.28525,6.28525,14000000.0
2005-12-26 17:23:00,6.28521,6.2864,6.28504,6.28632,13000000.0
2005-12-26 17:24:00,6.28607,6.28607,6.28508,6.28508,9000000.0
2005-12-26 17:25:00,6.28543,6.28599,6.28516,6.28599,11000000.0
2005-12-26 17:26:00,6.28605,6.2874,6.28605,6.2874,16000000.0
2005-12-26 17:27:00,6.28776,6.28778,6.28766,6.28775,9000000.0
2005-12-26 17:28:00,6.28748,6.28775,6.28708,6.28708,15000000.0
2005-12-26 17:29:00,6.2871,6.28771,6.28627,6.28637,11000000.0
2005-12-26 17:30:00,6.28673,6.28774,6.28673,6.28774,19000000.0
2005-12-26 17:31:00,6.28829,6.28855,6.28827,6.28827,11000000.0
2005-12-26 17:32:00,6.28834,6.28834,6.28749,6.28759,9000000.0
2005-12-26 17:33:00,6.28741,6.28824,6.28684,6.28684,10000000.0
2005-12-26 17:34:00,6.28672,6.28688,6.28658,6.28662,14000000.0
2005-12-26 17:35:00,6.28676,6.28682,6.28655,6.28674,13000000.0
2005-12-26 17:36:00,6.28651,6.28674,6.28646,6.28672,11000000.0
2005-12-26 17:37:00,6.28672,6.28675,6.2861,6.28664,15000000.0
2005-12-26 17:38:00,6.28686,6.28716,6.28686,6.28692,17000000.0
2005-12-26 17:39:00,6.28642,6.28642,6.28526,6.28526,8000000.0
2005-12-26 17:40:00,6.28531,6.28586,6.28524,6.28586,12000000.0
2005-12-26 17:41:00,6.2862,6.28627,6.28595,6.28605,21000000.0
2005-12-26 17:42:00,6.28613,6.28621,6.28592,6.28608,13000000.0
2005-12-26 17:43:00,6.28601,6.28625,6.28597,6.28618,11000000.0
2005-12-26 17:44:00,6.28607,6.28621,6.28596,6.28598,19000000.0
2005-12-26 17:45:00,6.28604,6.28621,6.2859,6.2861,10000000.0
2005-12-26 17:46:00,6.28602,6.28611,6.28584,6.28603,13000000.0
2005-12-26 17:47:00,6.2861,6.28621,6.28595,6.2861,9000000.0
2005-12-26 17:48:00,6.28658,6.2876,6.28639,6.28693,14000000.0
2005-12-26 17:49:00,6.2865,6.28678,6.28649,6.28667,14000000.0
2005-12-26 17:50:00,6.28679,6.28811,6.28679,6.2881,17000000.0
2005-12-26 17:51:00,6.28818,6.28818,6.2878,6.28799,13000000.0
2005-12-26 17:52:00,6.28792,6.28813,6.28778,6.28804,24000000.0
2005-12-26 17:53:00,6.28787,6.28839,6.28744,6.28813,16000000.0
2005-12-26 17:54:00,6.28832,6.2886,6.28745,6.28745,16000000.0
2005-12-26 17:55:00,6.28714,6.28739,6.28711,6.28728,13000000.0
2005-12-26 17:56:00,6.28729,6.28822,6.28714,6.28822,15000000.0
2005-12-26 17:57:00,6.28905,6.29041,6.28848,6.29041,10000000.0
2005-12-26 17:58:00,6.29034,6.29049,6.2891,6.29042,15000000.0
2005-12-26 17:59:00,6.29047,6.29257,6.28993,6.29257,13000000.0
2005-12-26 18:00:00,6.29182,6.29213,6.29097,6.29204,7000000.0
2005-12-26 18:01:00,6.29198,6.29278,6.2915,6.2915,18000000.0
2005-12-26 18:02:00,6.2914,6.29235,6.29114,6.29121,17000000.0
2005-12-26 18:03:00,6.29123,6.29198,6.29123,6.29198,16000000.0
2005-12-26 18:04:00,6.2917,6.2917,6.29052,6.29052,14000000.0
2005-12-26 18:05:00,6.29075,6.29159,6.29024,6.29092,13000000.0
2005-12-26 18:06:00,6.29109,6.29167,6.29017,6.29049,18000000.0
2005-12-26 18:07:00,6.29006,6.29035,6.29006,6.29025,12000000.0
2005-12-26 18:08:00,6.29007,6.29033,6.29003,6.29033,18000000.0
2005-12-26 18:09:00,6.29045,6.29106,6.29027,6.29091,12000000.0
2005-12-26 18:10:00,6.29099,6.29099,6.29024,6.29024,13000000.0
2005-12-26 18:11:00,6.2899,6.29119,6.2899,6.29116,10000000.0
2005-12-26 18:12:00,6.29102,6.29142,6.29065,6.29074,11000000.0
2005-12-26 18:13:00,6.28973,6.28973,6.28493,6.28608,14000000.0
2005-12-26 18:14:00,6.28693,6.28752,6.28583,6.28724,10000000.0
2005-12-26 18:15:00,6.28702,6.28702,6.28545,6.28598,10000000.0
2005-12-26 18:16:00,6.28719,6.28834,6.28719,6.28741,9000000.0
2005-12-26 18:17:00,6.28713,6.28796,6.28713,6.28743,18000000.0
2005-12-26 18:18:00,6.28753,6.2877,6.28744,6.28752,14000000.0
2005-12-26 18:19:00,6.28753,6.28777,6.28746,6.28769,10000000.0
2005-12-26 18:20:00,6.28749,6.28773,6.28744,6.28752,15000000.0
2005-12-26 18:21:00,6.28764,6.28768,6.28741,6.28765,18000000.0
2005-12-26 18:22:00,6.28761,6.28767,6.28735,6.28746,14000000.0
2005-12-26 18:23:00,6.28767,6.28768,6.28745,6.28746,7000000.0
2005-12-26 18:24:00,6.28759,6.28769,6.28744,6.28745,9000000.0
2005-12-26 18:25:00,6.28758,6.2877,6.28746,6.28757,13000000.0
2005-12-26 18:26:00,6.28743,6.2877,6.28735,6.28764,16000000.0
2005-12-26 18:27:00,6.28754,6.28765,6.28743,6.28757,14000000.0
2005-12-26 18:28:00,6.28765,6.28767,6.28735,6.28754,13000000.0
2005-12-26 18:29:00,6.28734,6.28762,6.28733,6.28742,11000000.0
2005-12-26 18:30:00,6.28731,6.28749,6.28699,6.28728,16000000.0
2005-12-26 18:31:00,6.28717,6.28731,6.28708,6.28721,12000000.0
2005-12-26 18:32:00,6.28721,6.28863,6.28721,6.28862,11000000.0
2005-12-26 18:33:00,6.28896,6.28898,6.28874,6.2888,13000000.0
2005-12-26 18:34:00,6.28898,6.28899,6.28865,6.28883,13000000.0
2005-12-26 18:35:00,6.28898,6.28898,6.28859,6.28877,18000000.0
2005-12-26 18:36:00,6.28896,6.28902,6.28874,6.28896,18000000.0
2005-12-26 18:37:00,6.28868,6.28961,6.28826,6.28841,18000000.0
2005-12-26 18:38:00,6.28814,6.28818,6.28792,6.28798,11000000.0
2005-12-26 18:39:00,6.28817,6.28821,6.28792,6.28816,11000000.0
2005-12-26 18:40:00,6.28794,6.28818,6.28789,6.28798,14000000.0
2005-12-26 18:41:00,6.28803,6.28822,6.28797,6.28797,16000000.0
2005-12-26 18:42:00,6.28805,6.28818,6.28786,6.28787,14000000.0
2005-12-26 18:43:00,6.2879,6.2879,6.28726,6.28741,10000000.0
2005-12-26 18:44:00,6.28701,6.28725,6.28698,6.28698,13000000.0
2005-12-26 18:45:00,6.28718,6.28723,6.28695,6.28721,13000000.0
2005-12-26 18:46:00,6.28738,6.28775,6.28731,6.28754,12000000.0
2005-12-26 18:47:00,6.28729,6.28856,6.28701,6.28805,14000000.0
2005-12-26 18:48:00,6.28828,6.28839,6.2881,6.28822,15000000.0
2005-12-26 18:49:00,6.28821,6.28834,6.28812,6.28813,12000000.0
2005-12-26 18:50:00,6.28847,6.2895,6.28847,6.28859,9000000.0
2005-12-26 18:51:00,6.28853,6.28882,6.28853,6.28865,17000000.0
2005-12-26 18:52:00,6.28878,6.28912,6.28783,6.28783,9000000.0
2005-12-26 18:53:00,6.2878,6.28794,6.28769,6.28783,14000000.0
2005-12-26 18:54:00,6.28762,6.28788,6.28762,6.28773,14000000.0
2005-12-26 18:55:00,6.28776,6.28785,6.28763,6.28784,10000000.0
2005-12-26 18:56:00,6.28788,6.28906,6.28772,6.28861,16000000.0
2005-12-26 18:57:00,6.28865,6.28865,6.28838,6.28845,17000000.0
2005-12-26 18:58:00,6.28854,6.28863,6.28842,6.28849,14000000.0
2005-12-26 18:59:00,6.28842,6.28864,6.28836,6.28842,14000000.0
2005-12-26 19:00:00,6.28851,6.28869,6.28843,6.28857,15000000.0
2005-12-26 19:01:00,6.28852,6.28852,6.28789,6.28811,15000000.0
2005-12-26 19:02:00,6.28783,6.28784,6.28752,6.28759,14000000.0
2005-12-26 19:03:00,6.28779,6.28791,6.28768,6.28787,14000000.0
2005-12-26 19:04:00,6.28783,6.28783,6.28755,6.28761,12000000.0
2005-12-26 19:05:00,6.28792,6.28792,6.2876,6.28786,15000000.0
2005-12-26 19:06:00,6.28785,6.28793,6.28767,6.28786,16000000.0
2005-12-26 19:07:00,6.28772,6.2879,6.28771,6.28774,20000000.0
2005-12-26 19:08:00,6.28777,6.28784,6.28767,6.2878,8000000.0
2005-12-26 19:09:00,6.28772,6.28874,6.28772,6.28793,17000000.0
2005-12-26 19:10:00,6.28783,6.28792,6.28759,6.28792,9000000.0
2005-12-26 19:11:00,6.28791,6.28791,6.2876,6.28763,16000000.0
2005-12-26 19:12:00,6.28785,6.28792,6.28764,6.28792,13000000.0
2005-12-26 19:13:00,6.28775,6.28783,6.28759,6.28775,10000000.0
2005-12-26 19:14:00,6.28775,6.28782,6.28753,6.28781,20000000.0
2005-12-26 19:15:00,6.28761,6.28788,6.28759,6.28768,12000000.0
2005-12-26 19:16:00,6.28763,6.28829,6.2875,6.28819,8000000.0
2005-12-26 19:17:00,6.28839,6.28847,6.28813,6.28815,18000000.0
2005-12-26 19:18:00,6.28816,6.2884,6.28808,6.2884,11000000.0
2005-12-26 19:19:00,6.28834,6.28849,6.28823,6.28844,12000000.0
2005-12-26 19:20:00,6.28838,6.28852,6.28822,6.28852,14000000.0
2005-12-26 19:21:00,6.28846,6.28852,6.28825,6.28832,13000000.0
2005-12-26 19:22:00,6.28824,6.28847,6.28738,6.28791,12000000.0
2005-12-26 19:23:00,6.28778,6.28801,6.28776,6.28783,14000000.0
2005-12-26 19:24:00,6.28799,6.28888,6.28762,6.28762,19000000.0
2005-12-26 19:25:00,6.28731,6.28761,6.28716,6.28732,8000000.0
2005-12-26 19:26:00,6.28698,6.28708,6.28684,6.28693,7000000.0
2005-12-26 19:27:00,6.28692,6.28862,6.28671,6.28671,20000000.0
2005-12-26 19:28:00,6.28654,6.2866,6.28628,6.28638,17000000.0
2005-12-26 19:29:00,6.28637,6.28668,6.28637,6.28652,10000000.0
2005-12-26 19:30:00,6.28614,6.28617,6.28475,6.28562,15000000.0
2005-12-26 19:31:00,6.28519,6.28534,6.28433,6.28433,11000000.0
2005-12-26 19:32:00,6.28404,6.28428,6.28404,6.28425,9000000.0
2005-12-26 19:33:00,6.28419,6.28438,6.28408,6.28408,14000000.0
2005-12-26 19:34:00,6.28407,6.28434,6.28401,6.28401,17000000.0
2005-12-26 19:35:00,6.28396,6.28502,6.28351,6.28378,8000000.0
2005-12-26 19:36:00,6.28335,6.2834,6.28313,6.28328,15000000.0
2005-12-26 19:37:00,6.28318,6.28342,6.28318,6.28319,8000000.0
2005-12-26 19:38:00,6.2832,6.28337,6.2831,6.28333,15000000.0
2005-12-26 19:39:00,6.28326,6.28339,6.28314,6.28327,17000000.0
2005-12-26 19:40:00,6.28335,6.28335,6.28305,6.28305,16000000.0
2005-12-26 19:41:00,6.28338,6.28338,6.28303,6.28322,11000000.0
2005-12-26 19:42:00,6.28334,6.28341,6.28313,6.28341,15000000.0
2005-12-26 19:43:00,6.28341,6.28343,6.28313,6.28343,14000000.0
2005-12-26 19:44:00,6.28334,6.28339,6.2831,6.28338,14000000.0
2005-12-26 19:45:00,6.283,6.2837,6.28245,6.28264,15000000.0
2005-12-26 19:46:00,6.28203,6.28235,6.28203,6.28228,15000000.0
2005-12-26 19:47:00,6.28277,6.28359,6.28277,6.28303,16000000.0
2005-12-26 19:48:00,6.28349,6.28411,6.28264,6.28264,16000000.0
2005-12-26 19:49:00,6.28226,6.28247,6.28219,6.28222,8000000.0
2005-12-26 19:50:00,6.28249,6.28322,6.28249,6.28295,9000000.0
2005-12-26 19:51:00,6.28289,6.28306,6.28283,6.28283,19000000.0
2005-12-26 19:52:00,6.28286,6.28303,6.28282,6.28282,11000000.0
2005-12-26 19:53:00,6.28329,6.28482,6.28329,6.28351,14000000.0
2005-12-26 19:54:00,6.28325,6.28332,6.28301,6.28332,18000000.0
2005-12-26 19:55:00,6.28305,6.28332,6.28305,6.28326,13000000.0
2005-12-26 19:56:00,6.28301,6.28325,6.28295,6.28295,10000000.0
2005-12-26 19:57:00,6.28297,6.28325,6.28297,6.28324,16000000.0
2005-12-26 19:58:00,6.28352,6.28457,6.28347,6.28351,15000000.0
2005-12-26 19:59:00,6.28341,6.28378,6.28341,6.28378,14000000.0
2005-12-26 20:00:00,6.28392,6.28418,6.28344,6.28358,11000000.0
2005-12-26 20:01:00,6.28326,6.2835,6.2832,6.28337,24000000.0
2005-12-26 20:02:00,6.28332,6.28349,6.28327,6.28327,11000000.0
2005-12-26 20:03:00,6.28325,6.28346,6.28325,6.28339,11000000.0
2005-12-26 20:04:00,6.28352,6.28394,6.28299,6.28299,10000000.0
2005-12-26 20:05:00,6.28332,6.28355,6.2827,6.28308,17000000.0
2005-12-26 20:06:00,6.28313,6.28322,6.28289,6.28322,10000000.0
2005-12-26 20:07:00,6.28322,6.28322,6.28292,6.28308,14000000.0
2005-12-26 20:08:00,6.28306,6.28339,6.28306,6.28307,13000000.0
2005-12-26 20:09:00,6.28314,6.28333,6.28311,6.28321,11000000.0
2005-12-26 20:10:00,6.28335,6.28335,6.28307,6.28333,11000000.0
2005-12-26 20:11:00,6.2831,6.28333,6.28306,6.28327,9000000.0
2005-12-26 20:12:00,6.28336,6.28344,6.28316,6.28331,16000000.0
2005-12-26 20:13:00,6.28323,6.28359,6.28315,6.28335,11000000.0
2005-12-26 20:14:00,6.28345,6.28369,6.28336,6.2835,19000000.0
2005-12-26 20:15:00,6.28361,6.28366,6.28338,6.28338,13000000.0
2005-12-26 20:16:00,6.28426,6.28623,6.28426,6.28623,15000000.0
2005-12-26 20:17:00,6.28677,6.28689,6.28673,6.28677,8000000.0
2005-12-26 20:18:00,6.28696,6.28699,6.28676,6.28696,14000000.0
2005-12-26 20:19:00,6.28675,6.28697,6.2867,6.28697,14000000.0
2005-12-26 20:20:00,6.28695,6.28699,6.28672,6.2868,12000000.0
2005-12-26 20:21:00,6.2868,6.28694,6.28672,6.28694,9000000.0
2005-12-26 20:22:00,6.28699,6.2871,6.28678,6.28687,17000000.0
2005-12-26 20:23:00,6.28682,6.28694,6.28674,6.28674,11000000.0
2005-12-26 20:24:00,6.28694,6.28696,6.28665,6.28696,16000000.0
2005-12-26 20:25:00,6.28714,6.28796,6.28711,6.28796,11000000.0
2005-12-26 20:26:00,6.28827,6.28846,6.28825,6.28825,8000000.0
2005-12-26 20:27:00,6.2884,6.28847,6.28829,6.28846,13000000.0
2005-12-26 20:28:00,6.28803,6.28803,6.28674,6.28686,15000000.0
2005-12-26 20:29:00,6.28671,6.28684,6.28658,6.28677,16000000.0
2005-12-26 20:30:00,6.28666,6.28676,6.28654,6.28673,8000000.0
2005-12-26 20:31:00,6.28681,6.28681,6.28648,6.28659,18000000.0
2005-12-26 20:32:00,6.28609,6.28609,6.28444,6.28444,7000000.0
2005-12-26 20:33:00,6.28369,6.28388,6.28365,6.28385,13000000.0
2005-12-26 20:34:00,6.28394,6.28397,6.28369,6.28395,13000000.0
2005-12-26 20:35:00,6.28393,6.28393,6.28376,6.28385,9000000.0
2005-12-26 20:36:00,6.28387,6.28401,6.28373,6.28382,17000000.0
2005-12-26 20:37:00,6.28413,6.28627,6.28413,6.28627,14000000.0
2005-12-26 20:38:00,6.28661,6.28661,6.2863,6.28634,16000000.0
2005-12-26 20:39:00,6.28651,6.28663,6.28636,6.28639,14000000.0
2005-12-26 20:40:00,6.28655,6.28663,6.28639,6.28651,17000000.0
2005-12-26 20:41:00,6.28629,6.28663,6.28629,6.28637,16000000.0
2005-12-26 20:42:00,6.28638,6.28666,6.28634,6.28635,22000000.0
2005-12-26 20:43:00,6.28651,6.28663,6.28638,6.28647,18000000.0
2005-12-26 20:44:00,6.28622,6.28622,6.28535,6.28541,16000000.0
2005-12-26 20:45:00,6.28513,6.28532,6.28505,6.28509,8000000.0
2005-12-26 20:46:00,6.28526,6.28532,6.28504,6.28524,19000000.0
2005-12-26 20:47:00,6.28486,6.28512,6.28389,6.28389,12000000.0
2005-12-26 20:48:00,6.28386,6.28387,6.28369,6.28378,9000000.0
2005-12-26 20:49:00,6.28369,6.2839,6.28361,6.28383,19000000.0
2005-12-26 20:50:00,6.28374,6.28394,6.2837,6.2837,15000000.0
2005-12-26 20:51:00,6.28385,6.28392,6.28362,6.28392,9000000.0
2005-12-26 20:52:00,6.28377,6.28385,6.28361,6.28385,11000000.0
2005-12-26 20:53:00,6.28376,6.2839,6.28358,6.28372,15000000.0
2005-12-26 20:54:00,6.28385,6.28389,6.28363,6.28378,12000000.0
2005-12-26 20:55:00,6.28365,6.28384,6.28363,6.28378,18000000.0
2005-12-26 20:56:00,6.28403,6.28482,6.28351,6.2841,12000000.0
2005-12-26 20:57:00,6.28365,6.28376,6.28348,6.28348,13000000.0
2005-12-26 20:58:00,6.28367,6.28372,6.28344,6.28358,11000000.0
2005-12-26 20:59:00,6.28365,6.28369,6.28341,6.28365,11000000.0
2005-12-26 21:00:00,6.28358,6.28367,6.28341,6.28351,17000000.0
2005-12-26 21:01:00,6.2836,6.2837,6.2836,6.28367,10000000.0
2005-12-26 21:02:00,6.28355,6.28367,6.28352,6.28357,8000000.0
2005-12-26 21:03:00,6.28406,6.28487,6.28367,6.28423,19000000.0
2005-12-26 21:04:00,6.28422,6.28428,6.28393,6.28407,18000000.0
2005-12-26 21:05:00,6.28386,6.28517,6.28386,6.28415,14000000.0
2005-12-26 21:06:00,6.28392,6.28392,6.2836,6.28363,12000000.0
2005-12-26 21:07:00,6.28373,6.28377,6.28355,6.28372,10000000.0
2005-12-26 21:08:00,6.28368,6.28382,6.28355,6.28369,14000000.0
2005-12-26 21:09:00,6.28368,6.28382,6.28359,6.2837,16000000.0
2005-12-26 21:10:00,6.28347,6.28375,6.28346,6.28369,15000000.0
2005-12-26 21:11:00,6.28371,6.28386,6.28356,6.28363,13000000.0
2005-12-26 21:12:00,6.28372,6.28373,6.28347,6.28365,10000000.0
2005-12-26 21:13:00,6.28383,6.28383,6.28353,6.28355,14000000.0
2005-12-26 21:14:00,6.28338,6.28356,6.28329,6.28341,10000000.0
2005-12-26 21:15:00,6.28358,6.28471,6.28354,6.28471,15000000.0
2005-12-26 21:16:00,6.28495,6.28496,6.28467,6.28485,11000000.0
2005-12-26 21:17:00,6.28498,6.28501,6.28474,6.28486,13000000.0
2005-12-26 21:18:00,6.28493,6.28497,6.28465,6.2849,17000000.0
2005-12-26 21:19:00,6.28492,6.28502,6.28475,6.28495,12000000.0
2005-12-26 21:20:00,6.28477,6.28508,6.28477,6.28498,14000000.0
2005-12-26 21:21:00,6.28489,6.28498,6.28468,6.28468,11000000.0
2005-12-26 21:22:00,6.28489,6.28502,6.28476,6.28502,9000000.0
2005-12-26 21:23:00,6.28478,6.2853,6.28478,6.28519,7000000.0
2005-12-26 21:24:00,6.28441,6.28456,6.28435,6.28435,11000000.0
2005-12-26 21:25:00,6.28459,6.28459,6.28328,6.28342,7000000.0
2005-12-26 21:26:00,6.28319,6.28381,6.28319,6.28373,13000000.0
2005-12-26 21:27:00,6.28374,6.2838,6.28359,6.28362,11000000.0
2005-12-26 21:28:00,6.2836,6.28387,6.2836,6.28365,15000000.0
2005-12-26 21:29:00,6.28372,6.28377,6.28348,6.28354,12000000.0
2005-12-26 21:30:00,6.28352,6.28377,6.28352,6.28368,10000000.0
2005-12-26 21:31:00,6.28365,6.28385,6.28358,6.28371,10000000.0
2005-12-26 21:32:00,6.28356,6.28382,6.28356,6.2837,12000000.0
2005-12-26 21:33:00,6.28344,6.28375,6.28342,6.28368,19000000.0
2005-12-26 21:34:00,6.28353,6.28368,6.28346,6.28346,8000000.0
2005-12-26 21:35:00,6.28382,6.28566,6.28382,6.28424,20000000.0
2005-12-26 21:36:00,6.28336,6.28411,6.28265,6.28265,19000000.0
2005-12-26 21:37:00,6.28258,6.28271,6.28245,6.28265,19000000.0
2005-12-26 21:38:00,6.28265,6.28265,6.28233,6.28259,13000000.0
2005-12-26 21:39:00,6.28303,6.28416,6.28303,6.28314,17000000.0
2005-12-26 21:40:00,6.28269,6.2828,6.28259,6.28268,7000000.0
2005-12-26 21:41:00,6.28245,6.28271,6.28245,6.28265,11000000.0
2005-12-26 21:42:00,6.28296,6.28395,6.28296,6.28348,18000000.0
2005-12-26 21:43:00,6.28313,6.2834,6.28313,6.28328,13000000.0
2005-12-26 21:44:00,6.28325,6.28352,6.28325,6.28346,16000000.0
2005-12-26 21:45:00,6.28317,6.28337,6.28311,6.28321,11000000.0
2005-12-26 21:46:00,6.2833,6.28346,6.28326,6.28326,13000000.0
2005-12-26 21:47:00,6.28339,6.28339,6.28304,6.28338,13000000.0
2005-12-26 21:48:00,6.28336,6.28342,6.28316,6.28316,17000000.0
2005-12-26 21:49:00,6.2832,6.28333,6.28308,6.28308,8000000.0
2005-12-26 21:50:00,6.28338,6.28346,6.28316,6.28325,11000000.0
2005-12-26 21:51:00,6.28368,6.28469,6.28368,6.28411,13000000.0
2005-12-26 21:52:00,6.28375,6.28411,6.28373,6.28411,13000000.0
2005-12-26 21:53:00,6.28406,6.28414,6.28389,6.28398,14000000.0
2005-12-26 21:54:00,6.28393,6.28407,6.28384,6.28405,11000000.0
2005-12-26 21:55:00,6.28412,6.28412,6.28384,6.28397,17000000.0
2005-12-26 21:56:00,6.2841,6.28423,6.28391,6.28402,12000000.0
2005-12-26 21:57:00,6.28398,6.2841,6.28381,6.28385,16000000.0
2005-12-26 21:58:00,6.28404,6.28404,6.28382,6.28385,9000000.0
2005-12-26 21:59:00,6.28403,6.28413,6.28388,6.28402,18000000.0
2005-12-26 22:00:00,6.28388,6.28412,6.28387,6.28398,13000000.0
2005-12-26 22:01:00,6.28409,6.28411,6.28386,6.28393,11000000.0
2005-12-26 22:02:00,6.28422,6.28507,6.28422,6.28487,17000000.0
2005-12-26 22:03:00,6.28536,6.28553,6.28526,6.28526,23000000.0
2005-12-26 22:04:00,6.2854,6.2856,6.28526,6.28535,15000000.0
2005-12-26 22:05:00,6.28526,6.28546,6.28524,6.28525,14000000.0
2005-12-26 22:06:00,6.28545,6.28548,6.2852,6.28538,15000000.0
2005-12-26 22:07:00,6.28524,6.28552,6.28524,6.28541,9000000.0
2005-12-26 22:08:00,6.28545,6.28547,6.28515,6.2854,18000000.0
2005-12-26 22:09:00,6.28535,6.2855,6.28525,6.28538,11000000.0
2005-12-26 22:10:00,6.28527,6.28547,6.28525,6.28538,7000000.0
2005-12-26 22:11:00,6.28541,6.28551,6.28528,6.28542,8000000.0
2005-12-26 22:12:00,6.28525,6.28552,6.28522,6.28538,16000000.0
2005-12-26 22:13:00,6.2854,6.28552,6.28523,6.28546,24000000.0
2005-12-26 22:14:00,6.28542,6.28559,6.28529,6.28529,9000000.0
2005-12-26 22:15:00,6.28529,6.28549,6.28527,6.28539,10000000.0
2005-12-26 22:16:00,6.28543,6.28546,6.28516,6.28543,13000000.0
2005-12-26 22:17:00,6.28675,6.28685,6.28653,6.28655,20000000.0
2005-12-26 22:18:00,6.28679,6.28687,6.28669,6.2868,11000000.0
2005-12-26 22:19:00,6.28683,6.28691,6.28661,6.28685,15000000.0
2005-12-26 22:20:00,6.28543,6.28566,6.28435,6.2852,16000000.0
2005-12-26 22:21:00,6.28538,6.28546,6.28525,6.2854,12000000.0
2005-12-26 22:22:00,6.28525,6.28552,6.28522,6.28542,14000000.0
2005-12-26 22:23:00,6.28531,6.28548,6.28523,6.28525,11000000.0
2005-12-26 22:24:00,6.28547,6.28562,6.28525,6.28548,16000000.0
2005-12-26 22:25:00,6.2851,6.2851,6.28328,6.28447,14000000.0
2005-12-26 22:26:00,6.28465,6.28472,6.28455,6.28461,10000000.0
2005-12-26 22:27:00,6.28454,6.28551,6.28441,6.28461,14000000.0
2005-12-26 22:28:00,6.28396,6.28411,6.28388,6.28393,12000000.0
2005-12-26 22:29:00,6.28393,6.28414,6.28386,6.28414,13000000.0
2005-12-26 22:30:00,6.28398,6.28426,6.28395,6.28404,8000000.0
2005-12-26 22:31:00,6.28401,6.28417,6.28395,6.28414,11000000.0
2005-12-26 22:32:00,6.28415,6.28419,6.2839,6.28419,20000000.0
2005-12-26 22:33:00,6.28406,6.28418,6.28384,6.28418,11000000.0
2005-12-26 22:34:00,6.28399,6.28428,6.28399,6.28413,10000000.0
2005-12-26 22:35:00,6.28414,6.28418,6.28392,6.28406,13000000.0
2005-12-26 22:36:00,6.28421,6.28421,6.28392,6.28407,9000000.0
2005-12-26 22:37:00,6.28399,6.28419,6.28388,6.28407,13000000.0
2005-12-26 22:38:00,6.28415,6.28418,6.28393,6.28407,9000000.0
2005-12-26 22:39:00,6.28467,6.28777,6.28467,6.28734,12000000.0
2005-12-26 22:40:00,6.2877,6.28803,6.2877,6.28778,9000000.0
2005-12-26 22:41:00,6.2877,6.2877,6.28457,6.28624,14000000.0
2005-12-26 22:42:00,6.28627,6.28649,6.28622,6.28638,13000000.0
2005-12-26 22:43:00,6.28648,6.28648,6.28614,6.28641,12000000.0
2005-12-26 22:44:00,6.28648,6.28652,6.28625,6.28639,15000000.0
2005-12-26 22:45:00,6.28617,6.28643,6.28612,6.2864,13000000.0
2005-12-26 22:46:00,6.28647,6.2873,6.28619,6.28659,14000000.0
2005-12-26 22:47:00,6.28637,6.28654,6.28629,6.28639,15000000.0
2005-12-26 22:48:00,6.28644,6.28659,6.2863,6.2863,13000000.0
2005-12-26 22:49:00,6.28617,6.28641,6.28544,6.28544,13000000.0
2005-12-26 22:50:00,6.28495,6.28534,6.28495,6.28515,15000000.0
2005-12-26 22:51:00,6.28525,6.2853,6.28503,6.28518,14000000.0
2005-12-26 22:52:00,6.28522,6.28539,6.28513,6.28521,9000000.0
2005-12-26 22:53:00,6.28519,6.28536,6.28508,6.28527,15000000.0
2005-12-26 22:54:00,6.28513,6.2854,6.28508,6.28512,17000000.0
2005-12-26 22:55:00,6.28588,6.28768,6.28588,6.28768,16000000.0
2005-12-26 22:56:00,6.28853,6.28853,6.28767,6.2877,13000000.0
2005-12-26 22:57:00,6.28766,6.28773,6.28745,6.28766,8000000.0
2005-12-26 22:58:00,6.28755,6.28767,6.28738,6.28767,8000000.0
2005-12-26 22:59:00,6.28772,6.28772,6.28742,6.28758,19000000.0
2005-12-26 23:00:00,6.2876,6.28776,6.28751,6.28769,10000000.0
2005-12-26 23:01:00,6.28702,6.28814,6.28702,6.28814,7000000.0
2005-12-26 23:02:00,6.2881,6.28832,6.2872,6.2872,15000000.0
2005-12-26 23:03:00,6.28714,6.28825,6.28708,6.28825,17000000.0
2005-12-26 23:04:00,6.2884,6.28846,6.28714,6.2882,19000000.0
2005-12-26 23:05:00,6.28799,6.28805,6.28654,6.28654,9000000.0
2005-12-26 23:06:00,6.287,6.28885,6.287,6.28885,12000000.0
2005-12-26 23:07:00,6.28926,6.28926,6.2888,6.28913,14000000.0
2005-12-26 23:08:00,6.2893,6.28934,6.28897,6.28934,16000000.0
2005-12-26 23:09:00,6.28918,6.28918,6.2888,6.28917,9000000.0
2005-12-26 23:10:00,6.28917,6.28926,6.28877,6.2891,12000000.0
2005-12-26 23:11:00,6.28915,6.28932,6.28889,6.28932,14000000.0
2005-12-26 23:12:00,6.28931,6.28931,6.28851,6.28851,7000000.0
2005-12-26 23:13:00,6.28854,6.29039,6.28854,6.28926,14000000.0
2005-12-26 23:14:00,6.28952,6.29025,6.28952,6.28982,19000000.0
2005-12-26 23:15:00,6.28991,6.29075,6.28983,6.2901,13000000.0
2005-12-26 23:16:00,6.29,6.29122,6.29,6.29032,15000000.0
2005-12-26 23:17:00,6.29009,6.29076,6.29007,6.29021,11000000.0
2005-12-26 23:18:00,6.29006,6.29105,6.29006,6.29016,12000000.0
2005-12-26 23:19:00,6.28975,6.29076,6.28975,6.29023,14000000.0
2005-12-26 23:20:00,6.29004,6.29086,6.29004,6.29012,19000000.0
2005-12-26 23:21:00,6.2901,6.29067,6.28997,6.28999,7000000.0
2005-12-26 23:22:00,6.29018,6.29092,6.29016,6.29092,15000000.0
2005-12-26 23:23:00,6.28947,6.2907,6.2888,6.2888,11000000.0
2005-12-26 23:24:00,6.28814,6.28846,6.28813,6.28839,14000000.0
2005-12-26 23:25:00,6.28869,6.28958,6.288,6.28958,11000000.0
2005-12-26 23:26:00,6.29118,6.29224,6.2908,6.29127,14000000.0
2005-12-26 23:27:00,6.29101,6.29224,6.29067,6.29147,11000000.0
2005-12-26 23:28:00,6.29148,6.29245,6.29141,6.29141,12000000.0
2005-12-26 23:29:00,6.29135,6.29202,6.29131,6.29193,16000000.0
2005-12-26 23:30:00,6.29182,6.29228,6.29038,6.29167,20000000.0
2005-12-26 23:31:00,6.29184,6.2928,6.29184,6.29258,11000000.0
2005-12-26 23:32:00,6.29239,6.2928,6.29157,6.29179,16000000.0
2005-12-26 23:33:00,6.2919,6.29314,6.29151,6.29214,12000000.0
2005-12-26 23:34:00,6.29206,6.29269,6.29181,6.29269,13000000.0
2005-12-26 23:35:00,6.29293,6.29333,6.29293,6.29314,9000000.0
2005-12-26 23:36:00,6.29322,6.29322,6.29283,6.29309,9000000.0
2005-12-26 23:37:00,6.29321,6.29329,6.29298,6.2931,14000000.0
2005-12-26 23:38:00,6.29255,6.29278,6.29176,6.29264,13000000.0
2005-12-26 23:39:00,6.29275,6.29296,6.29268,6.29279,17000000.0
2005-12-26 23:40:00,6.29285,6.29325,6.29279,6.29296,12000000.0
2005-12-26 23:41:00,6.29304,6.29312,6.29262,6.29312,17000000.0
2005-12-26 23:42:00,6.29278,6.29278,6.29126,6.29152,22000000.0
2005-12-26 23:43:00,6.28981,6.29083,6.28981,6.29083,15000000.0
2005-12-26 23:44:00,6.29101,6.29151,6.29101,6.29139,14000000.0
2005-12-26 23:45:00,6.29115,6.29125,6.29073,6.29088,20000000.0
2005-12-26 23:46:00,6.29094,6.29147,6.29086,6.29147,14000000.0
2005-12-26 23:47:00,6.29078,6.29193,6.28988,6.28988,10000000.0
2005-12-26 23:48:00,6.28988,6.291,6.28988,6.2909,18000000.0
2005-12-26 23:49:00,6.29125,6.29183,6.29125,6.29177,14000000.0
2005-12-26 23:50:00,6.2918,6.29205,6.29159,6.29185,13000000.0
2005-12-26 23:51:00,6.29173,6.29173,6.29095,6.29166,8000000.0
2005-12-26 23:52:00,6.29196,6.29256,6.29111,6.29211,16000000.0
2005-12-26 23:53:00,6.29186,6.29186,6.29099,6.29163,18000000.0
2005-12-26 23:54:00,6.29199,6.29289,6.29199,6.29246,12000000.0
2005-12-26 23:55:00,6.29203,6.29273,6.29183,6.29183,19000000.0
2005-12-26 23:56:00,6.29179,6.29311,6.29161,6.29311,14000000.0
2005-12-26 23:57:00,6.29298,6.29303,6.29173,6.29173,16000000.0
2005-12-26 23:58:00,6.2917,6.29293,6.2917,6.29264,13000000.0
2005-12-26 23:59:00,6.29242,6.29299,6.29225,6.29227,14000000.0
2005-12-27 00:00:00,6.29271,6.29337,6.29117,6.29337,17000000.0
2005-12-27 00:01:00,6.29356,6.29356,6.29271,6.29354,12000000.0
2005-12-27 00:02:00,6.29351,6.29362,6.29309,6.29323,15000000.0
2005-12-27 00:03:00,6.29305,6.29331,6.29205,6.29219,14000000.0
2005-12-27 00:04:00,6.29203,6.29368,6.29203,6.29262,12000000.0
2005-12-27 00:05:00,6.29215,6.29239,6.29212,6.29235,12000000.0
2005-12-27 00:06:00,6.29249,6.2929,6.2916,6.2916,12000000.0
2005-12-27 00:07:00,6.29168,6.2928,6.29168,6.29206,11000000.0
2005-12-27 00:08:00,6.29226,6.29344,6.29226,6.29228,15000000.0
2005-12-27 00:09:00,6.29219,6.29289,6.29219,6.29289,12000000.0
2005-12-27 00:10:00,6.29273,6.29385,6.29222,6.29224,19000000.0
2005-12-27 00:11:00,6.29015,6.29058,6.28905,6.28905,8000000.0
2005-12-27 00:12:00,6.28904,6.29046,6.28904,6.28934,9000000.0
2005-12-27 00:13:00,6.28965,6.29132,6.2895,6.2906,13000000.0
2005-12-27 00:14:00,6.28903,6.29046,6.28903,6.29046,14000000.0
2005-12-27 00:15:00,6.29076,6.29165,6.29032,6.29121,12000000.0
2005-12-27 00:16:00,6.29095,6.29124,6.29082,6.29094,12000000.0
2005-12-27 00:17:00,6.29176,6.29176,6.28792,6.28792,10000000.0
2005-12-27 00:18:00,6.28803,6.28912,6.28803,6.28871,19000000.0
2005-12-27 00:19:00,6.28967,6.29114,6.28869,6.28928,12000000.0
2005-12-27 00:20:00,6.28913,6.28929,6.28901,6.28908,11000000.0
2005-12-27 00:21:00,6.28919,6.28936,6.28909,6.28928,14000000.0
2005-12-27 00:22:00,6.28919,6.28931,6.28909,6.28927,13000000.0
2005-12-27 00:23:00,6.28907,6.28926,6.289,6.28915,13000000.0
2005-12-27 00:24:00,6.28928,6.29102,6.28917,6.29006,9000000.0
2005-12-27 00:25:00,6.28965,6.28982,6.28961,6.28971,13000000.0
2005-12-27 00:26:00,6.28956,6.28987,6.28956,6.28963,14000000.0
2005-12-27 00:27:00,6.28991,6.28991,6.28961,6.28963,15000000.0
2005-12-27 00:28:00,6.28972,6.28987,6.28958,6.28958,7000000.0
2005-12-27 00:29:00,6.2898,6.28989,6.28967,6.28978,17000000.0
2005-12-27 00:30:00,6.29007,6.29092,6.29007,6.2902,9000000.0
2005-12-27 00:31:00,6.29007,6.29022,6.28991,6.2901,13000000.0
2005-12-27 00:32:00,6.29014,6.29021,6.28991,6.29021,8000000.0
2005-12-27 00:33:00,6.29051,6.2921,6.29051,6.2921,19000000.0
2005-12-27 00:34:00,6.29216,6.29266,6.29216,6.29266,15000000.0
2005-12-27 00:35:00,6.29268,6.29273,6.29252,6.29269,12000000.0
2005-12-27 00:36:00,6.29213,6.29231,6.29071,6.29071,15000000.0
2005-12-27 00:37:00,6.29047,6.29256,6.29047,6.29256,15000000.0
2005-12-27 00:38:00,6.29275,6.29296,6.29275,6.29289,18000000.0
2005-12-27 00:39:00,6.29286,6.29307,6.29266,6.2929,20000000.0
2005-12-27 00:40:00,6.29293,6.29303,6.29282,6.29284,10000000.0
2005-12-27 00:41:00,6.29259,6.29259,6.29035,6.29043,9000000.0
2005-12-27 00:42:00,6.29013,6.2902,6.29001,6.29019,16000000.0
2005-12-27 00:43:00,6.29021,6.29137,6.29021,6.29129,16000000.0
2005-12-27 00:44:00,6.29177,6.2924,6.29177,6.29209,10000000.0
2005-12-27 00:45:00,6.29251,6.29269,6.29238,6.29244,16000000.0
2005-12-27 00:46:00,6.29246,6.2926,6.29232,6.29247,12000000.0
2005-12-27 00:47:00,6.29255,6.29262,6.2923,6.29262,8000000.0
2005-12-27 00:48:00,6.29252,6.29255,6.29225,6.29244,16000000.0
2005-12-27 00:49:00,6.29242,6.2926,6.29238,6.2925,11000000.0
2005-12-27 00:50:00,6.29249,6.29259,6.29243,6.29245,9000000.0
2005-12-27 00:51:00,6.29191,6.29191,6.2902,6.2902,9000000.0
2005-12-27 00:52:00,6.29019,6.291,6.28968,6.291,18000000.0
2005-12-27 00:53:00,6.29154,6.29166,6.29143,6.29143,12000000.0
2005-12-27 00:54:00,6.29129,6.29129,6.28985,6.28985,12000000.0
2005-12-27 00:55:00,6.28982,6.28995,6.28968,6.28975,11000000.0
2005-12-27 00:56:00,6.28974,6.28989,6.28969,6.28976,14000000.0
2005-12-27 00:57:00,6.28973,6.29119,6.28973,6.29119,15000000.0
2005-12-27 00:58:00,6.29161,6.29161,6.2913,6.29133,9000000.0
2005-12-27 00:59:00,6.29149,6.29169,6.29134,6.29148,17000000.0
2005-12-27 01:00:00,6.29028,6.29037,6.28861,6.28861,12000000.0
2005-12-27 01:01:00,6.28838,6.29091,6.28838,6.28927,15000000.0
2005-12-27 01:02:00,6.2908,6.2908,6.28969,6.28969,10000000.0
2005-12-27 01:03:00,6.28967,6.29176,6.28967,6.29176,13000000.0
2005-12-27 01:04:00,6.29109,6.29114,6.28841,6.28841,13000000.0
2005-12-27 01:05:00,6.289,6.2904,6.289,6.28939,13000000.0
2005-12-27 01:06:00,6.28995,6.29103,6.2899,6.29079,12000000.0
2005-12-27 01:07:00,6.29067,6.29103,6.28945,6.29103,13000000.0
2005-12-27 01:08:00,6.29122,6.29122,6.28993,6.29032,15000000.0
2005-12-27 01:09:00,6.29014,6.29141,6.29001,6.29141,17000000.0
2005-12-27 01:10:00,6.29112,6.29112,6.29025,6.29025,10000000.0
2005-12-27 01:11:00,6.29055,6.29121,6.29049,6.29054,11000000.0
2005-12-27 01:12:00,6.29078,6.2921,6.29059,6.2921,10000000.0
2005-12-27 01:13:00,6.2913,6.29178,6.2903,6.2903,11000000.0
2005-12-27 01:14:00,6.29014,6.29209,6.29014,6.29209,13000000.0
2005-12-27 01:15:00,6.29102,6.29157,6.29006,6.29006,9000000.0
2005-12-27 01:16:00,6.29067,6.29277,6.29067,6.29277,12000000.0
2005-12-27 01:17:00,6.29304,6.29304,6.29165,6.29237,11000000.0
2005-12-27 01:18:00,6.2916,6.29244,6.29125,6.29155,12000000.0
2005-12-27 01:19:00,6.29215,6.2931,6.29152,6.29305,19000000.0
2005-12-27 01:20:00,6.29295,6.29332,6.29168,6.29168,11000000.0
2005-12-27 01:21:00,6.29139,6.29204,6.29116,6.29204,12000000.0
2005-12-27 01:22:00,6.29225,6.29229,6.29206,6.29229,9000000.0
2005-12-27 01:23:00,6.29217,6.29297,6.29196,6.29281,13000000.0
2005-12-27 01:24:00,6.29255,6.29304,6.29124,6.29204,14000000.0
2005-12-27 01:25:00,6.29195,6.29255,6.29121,6.29241,11000000.0
2005-12-27 01:26:00,6.2918,6.29196,6.29125,6.29196,10000000.0
2005-12-27 01:27:00,6.2923,6.29277,6.29141,6.29277,17000000.0
2005-12-27 01:28:00,6.29282,6.29282,6.29221,6.29234,13000000.0
2005-12-27 01:29:00,6.29212,6.29214,6.29183,6.29214,19000000.0
2005-12-27 01:30:00,6.29195,6.29255,6.29138,6.29146,15000000.0
2005-12-27 01:31:00,6.2916,6.29273,6.29093,6.29273,15000000.0
2005-12-27 01:32:00,6.29357,6.29406,6.29252,6.29272,12000000.0
2005-12-27 01:33:00,6.29308,6.29333,6.29272,6.29284,8000000.0
2005-12-27 01:34:00,6.29335,6.29405,6.29285,6.2933,18000000.0
2005-12-27 01:35:00,6.29166,6.29308,6.29101,6.29132,12000000.0
2005-12-27 01:36:00,6.29208,6.29268,6.29196,6.29209,16000000.0
2005-12-27 01:37:00,6.29192,6.29223,6.29187,6.29212,15000000.0
2005-12-27 01:38:00,6.29253,6.29362,6.29253,6.2936,18000000.0
2005-12-27 01:39:00,6.29404,6.29434,6.29404,6.29424,10000000.0
2005-12-27 01:40:00,6.2941,6.29435,6.29344,6.29415,11000000.0
2005-12-27 01:41:00,6.29419,6.29563,6.29344,6.29563,16000000.0
2005-12-27 01:42:00,6.29492,6.29643,6.29464,6.29627,14000000.0
2005-12-27 01:43:00,6.29496,6.29697,6.29496,6.29655,16000000.0
2005-12-27 01:44:00,6.2964,6.29728,6.2959,6.29627,15000000.0
2005-12-27 01:45:00,6.296,6.29607,6.29503,6.29575,16000000.0
2005-12-27 01:46:00,6.29596,6.29646,6.29467,6.29467,9000000.0
2005-12-27 01:47:00,6.29465,6.29558,6.2941,6.2941,17000000.0
2005-12-27 01:48:00,6.29472,6.29496,6.29382,6.29392,16000000.0
2005-12-27 01:49:00,6.29346,6.29508,6.29329,6.29424,10000000.0
2005-12-27 01:50:00,6.29361,6.29446,6.29321,6.29446,11000000.0
2005-12-27 01:51:00,6.29307,6.29321,6.2924,6.2924,12000000.0
2005-12-27 01:52:00,6.29331,6.29546,6.29331,6.29514,12000000.0
2005-12-27 01:53:00,6.2957,6.29667,6.29479,6.29659,18000000.0
2005-12-27 01:54:00,6.29587,6.29649,6.2949,6.29512,14000000.0
2005-12-27 01:55:00,6.29552,6.29626,6.29548,6.29594,18000000.0
2005-12-27 01:56:00,6.29601,6.29659,6.29548,6.29548,8000000.0
2005-12-27 01:57:00,6.29548,6.29688,6.29548,6.2956,13000000.0
2005-12-27 01:58:00,6.2955,6.29727,6.2955,6.29727,11000000.0
2005-12-27 01:59:00,6.29694,6.29717,6.29591,6.29602,11000000.0
2005-12-27 02:00:00,6.29529,6.2975,6.29529,6.2975,16000000.0
2005-12-27 02:01:00,6.29728,6.29843,6.29668,6.29739,21000000.0
2005-12-27 02:02:00,6.29669,6.29783,6.29669,6.29733,10000000.0
2005-12-27 02:03:00,6.29723,6.29779,6.29721,6.29723,8000000.0
2005-12-27 02:04:00,6.29812,6.29821,6.29732,6.29732,14000000.0
2005-12-27 02:05:00,6.29725,6.29725,6.297,6.29701,14000000.0
2005-12-27 02:06:00,6.29732,6.29732,6.29704,6.29718,15000000.0
2005-12-27 02:07:00,6.29673,6.29693,6.29536,6.29596,10000000.0
2005-12-27 02:08:00,6.29585,6.29737,6.29563,6.29705,16000000.0
2005-12-27 02:09:00,6.29738,6.29772,6.29641,6.29699,18000000.0
2005-12-27 02:10:00,6.29655,6.29816,6.29605,6.29816,16000000.0
2005-12-27 02:11:00,6.29794,6.29838,6.29671,6.29698,14000000.0
2005-12-27 02:12:00,6.29763,6.29916,6.29763,6.29773,10000000.0
2005-12-27 02:13:00,6.29821,6.29821,6.29647,6.29647,15000000.0
2005-12-27 02:14:00,6.29681,6.29743,6.2952,6.2974,19000000.0
2005-12-27 02:15:00,6.2975,6.2975,6.29575,6.29703,12000000.0
2005-12-27 02:16:00,6.29642,6.29786,6.29626,6.2978,18000000.0
2005-12-27 02:17:00,6.29756,6.29811,6.29651,6.29661,14000000.0
2005-12-27 02:18:00,6.29643,6.29824,6.29643,6.29683,12000000.0
2005-12-27 02:19:00,6.29658,6.29817,6.29658,6.29817,14000000.0
2005-12-27 02:20:00,6.29718,6.29771,6.29665,6.29769,13000000.0
2005-12-27 02:21:00,6.29761,6.29771,6.29681,6.29722,15000000.0
2005-12-27 02:22:00,6.29687,6.29748,6.29612,6.29612,13000000.0
2005-12-27 02:23:00,6.29576,6.29802,6.29576,6.29802,16000000.0
2005-12-27 02:24:00,6.29726,6.2979,6.29671,6.29753,17000000.0
2005-12-27 02:25:00,6.29711,6.29889,6.29708,6.29889,10000000.0
2005-12-27 02:26:00,6.29858,6.29871,6.2973,6.29851,13000000.0
2005-12-27 02:27:00,6.29784,6.29882,6.29784,6.29848,7000000.0
2005-12-27 02:28:00,6.29807,6.29842,6.29751,6.29829,9000000.0
2005-12-27 02:29:00,6.29858,6.29882,6.29812,6.29879,20000000.0
2005-12-27 02:30:00,6.29882,6.29942,6.29784,6.29843,11000000.0
2005-12-27 02:31:00,6.29722,6.2985,6.29722,6.2984,9000000.0
2005-12-27 02:32:00,6.29766,6.29867,6.29731,6.29782,13000000.0
2005-12-27 02:33:00,6.29752,6.29752,6.29597,6.29597,14000000.0
2005-12-27 02:34:00,6.29691,6.29708,6.29636,6.29678,17000000.0
2005-12-27 02:35:00,6.29704,6.2976,6.29599,6.2972,15000000.0
2005-12-27 02:36:00,6.29745,6.29805,6.29693,6.29756,14000000.0
2005-12-27 02:37:00,6.29768,6.2978,6.29759,6.29771,13000000.0
2005-12-27 02:38:00,6.29772,6.29784,6.29755,6.29769,14000000.0
2005-12-27 02:39:00,6.29761,6.29841,6.29719,6.29841,15000000.0
2005-12-27 02:40:00,6.29869,6.29876,6.29821,6.29834,12000000.0
2005-12-27 02:41:00,6.29795,6.29822,6.29724,6.29725,13000000.0
2005-12-27 02:42:00,6.29715,6.29826,6.29715,6.29814,16000000.0
2005-12-27 02:43:00,6.29786,6.29828,6.29702,6.29702,18000000.0
2005-12-27 02:44:00,6.29702,6.29833,6.29683,6.29795,10000000.0
2005-12-27 02:45:00,6.29787,6.29825,6.29686,6.29825,14000000.0
2005-12-27 02:46:00,6.29782,6.29825,6.29699,6.29743,18000000.0
2005-12-27 02:47:00,6.29762,6.29839,6.29693,6.29726,17000000.0
2005-12-27 02:48:00,6.29719,6.29825,6.29687,6.298,7000000.0
2005-12-27 02:49:00,6.29782,6.29823,6.29702,6.29768,13000000.0
2005-12-27 02:50:00,6.29759,6.29787,6.29689,6.29695,14000000.0
2005-12-27 02:51:00,6.29776,6.2984,6.29723,6.29782,15000000.0
2005-12-27 02:52:00,6.29736,6.29792,6.29648,6.29648,15000000.0
2005-12-27 02:53:00,6.29719,6.29774,6.29668,6.2973,9000000.0
2005-12-27 02:54:00,6.29775,6.29924,6.29731,6.29924,13000000.0
2005-12-27 02:55:00,6.29878,6.29878,6.29726,6.29767,11000000.0
2005-12-27 02:56:00,6.29701,6.29729,6.2961,6.2961,18000000.0
2005-12-27 02:57:00,6.29654,6.29772,6.29654,6.29772,13000000.0
2005-12-27 02:58:00,6.29791,6.29791,6.2963,6.29744,9000000.0
2005-12-27 02:59:00,6.29699,6.29763,6.29662,6.29752,14000000.0
2005-12-27 03:00:00,6.29767,6.29804,6.29674,6.2975,11000000.0
2005-12-27 03:01:00,6.29683,6.29719,6.29605,6.29719,11000000.0
2005-12-27 03:02:00,6.29672,6.29672,6.2957,6.29651,11000000.0
2005-12-27 03:03:00,6.29598,6.29671,6.2954,6.29663,23000000.0
2005-12-27 03:04:00,6.29695,6.29732,6.2963,6.29648,11000000.0
2005-12-27 03:05:00,6.29665,6.29701,6.29571,6.29662,17000000.0
2005-12-27 03:06:00,6.29719,6.29795,6.29657,6.2969,9000000.0
2005-12-27 03:07:00,6.29757,6.29792,6.2971,6.29726,15000000.0
2005-12-27 03:08:00,6.29751,6.29782,6.29724,6.29782,12000000.0
2005-12-27 03:09:00,6.2975,6.2975,6.29622,6.29695,15000000.0
2005-12-27 03:10:00,6.29709,6.29738,6.29599,6.29715,19000000.0
2005-12-27 03:11:00,6.29668,6.29668,6.29363,6.29439,15000000.0
2005-12-27 03:12:00,6.29442,6.2955,6.29394,6.2955,18000000.0
2005-12-27 03:13:00,6.29502,6.29502,6.29316,6.29339,18000000.0
2005-12-27 03:14:00,6.29305,6.29352,6.29271,6.29287,10000000.0
2005-12-27 03:15:00,6.29325,6.29325,6.29187,6.29187,7000000.0
2005-12-27 03:16:00,6.2919,6.29287,6.29165,6.29248,8000000.0
2005-12-27 03:17:00,6.2923,6.29293,6.29206,6.29293,10000000.0
2005-12-27 03:18:00,6.29321,6.29357,6.29103,6.29342,15000000.0
2005-12-27 03:19:00,6.29273,6.29311,6.29191,6.29224,10000000.0
2005-12-27 03:20:00,6.29261,6.29336,6.29185,6.29229,16000000.0
2005-12-27 03:21:00,6.29349,6.29471,6.29309,6.29471,11000000.0
2005-12-27 03:22:00,6.2951,6.29517,6.29386,6.29413,10000000.0
2005-12-27 03:23:00,6.29461,6.29551,6.29329,6.29341,12000000.0
2005-12-27 03:24:00,6.29412,6.29586,6.29412,6.29434,13000000.0
2005-12-27 03:25:00,6.29356,6.29483,6.29255,6.29255,11000000.0
2005-12-27 03:26:00,6.29204,6.29383,6.29179,6.29179,13000000.0
2005-12-27 03:27:00,6.29209,6.29327,6.29176,6.29327,14000000.0
2005-12-27 03:28:00,6.29321,6.29591,6.29273,6.29591,18000000.0
2005-12-27 03:29:00,6.295,6.29591,6.29449,6.29497,15000000.0
2005-12-27 03:30:00,6.294,6.29531,6.29392,6.29531,10000000.0
2005-12-27 03:31:00,6.29535,6.29644,6.29492,6.29554,13000000.0
2005-12-27 03:32:00,6.29519,6.29604,6.29421,6.29514,16000000.0
2005-12-27 03:33:00,6.29419,6.296,6.29411,6.29461,13000000.0
2005-12-27 03:34:00,6.29383,6.29533,6.29377,6.29422,16000000.0
2005-12-27 03:35:00,6.29442,6.29442,6.29309,6.2944,10000000.0
2005-12-27 03:36:00,6.29416,6.29471,6.29381,6.29413,11000000.0
2005-12-27 03:37:00,6.29416,6.29448,6.29359,6.29436,13000000.0
2005-12-27 03:38:00,6.29408,6.29432,6.2927,6.29374,13000000.0
2005-12-27 03:39:00,6.29359,6.29433,6.29284,6.29321,13000000.0
2005-12-27 03:40:00,6.29308,6.29355,6.29236,6.29298,12000000.0
2005-12-27 03:41:00,6.29277,6.29415,6.29277,6.29387,16000000.0
2005-12-27 03:42:00,6.29289,6.29493,6.29289,6.29493,21000000.0
2005-12-27 03:43:00,6.29499,6.29499,6.29352,6.29449,18000000.0
2005-12-27 03:44:00,6.29357,6.29433,6.29317,6.29392,15000000.0
2005-12-27 03:45:00,6.29373,6.29474,6.29373,6.29399,9000000.0
2005-12-27 03:46:00,6.29437,6.29457,6.29313,6.29313,8000000.0
2005-12-27 03:47:00,6.2945,6.2945,6.29316,6.29316,11000000.0
2005-12-27 03:48:00,6.29274,6.29369,6.29187,6.29187,9000000.0
2005-12-27 03:49:00,6.29205,6.29301,6.29151,6.29151,16000000.0
2005-12-27 03:50:00,6.29113,6.29296,6.29086,6.29086,19000000.0
2005-12-27 03:51:00,6.29035,6.29224,6.29035,6.29162,9000000.0
2005-12-27 03:52:00,6.29072,6.29128,6.29034,6.29128,19000000.0
2005-12-27 03:53:00,6.29196,6.29221,6.29096,6.29096,10000000.0
2005-12-27 03:54:00,6.29152,6.29303,6.29152,6.29293,17000000.0
2005-12-27 03:55:00,6.29224,6.2929,6.29181,6.29225,16000000.0
2005-12-27 03:56:00,6.29135,6.29302,6.29135,6.29248,7000000.0
2005-12-27 03:57:00,6.29394,6.29434,6.29307,6.29354,11000000.0
2005-12-27 03:58:00,6.2926,6.2934,6.2926,6.29308,12000000.0
2005-12-27 03:59:00,6.29354,6.29452,6.29342,6.29414,17000000.0
2005-12-27 04:00:00,6.29386,6.29409,6.29314,6.29377,12000000.0
2005-12-27 04:01:00,6.29361,6.29505,6.29361,6.29501,16000000.0
2005-12-27 04:02:00,6.29531,6.2974,6.29397,6.29532,14000000.0
2005-12-27 04:03:00,6.29598,6.29728,6.29566,6.29612,12000000.0
2005-12-27 04:04:00,6.29618,6.29713,6.29576,6.29654,16000000.0
2005-12-27 04:05:00,6.29589,6.2973,6.29556,6.2969,13000000.0
2005-12-27 04:06:00,6.29655,6.29685,6.29655,6.29656,16000000.0
2005-12-27 04:07:00,6.29645,6.29654,6.29516,6.29569,13000000.0
2005-12-27 04:08:00,6.29585,6.29615,6.29546,6.29601,14000000.0
2005-12-27 04:09:00,6.29479,6.29488,6.29459,6.2947,10000000.0
2005-12-27 04:10:00,6.29489,6.29647,6.29489,6.29624,12000000.0
2005-12-27 04:11:00,6.29689,6.29749,6.29629,6.29674,14000000.0
2005-12-27 04:12:00,6.29644,6.29644,6.29442,6.29608,19000000.0
2005-12-27 04:13:00,6.29658,6.29754,6.29586,6.29586,20000000.0
2005-12-27 04:14:00,6.29593,6.29663,6.29517,6.29517,12000000.0
2005-12-27 04:15:00,6.29567,6.29673,6.29539,6.29631,8000000.0
2005-12-27 04:16:00,6.29665,6.29665,6.29541,6.29639,13000000.0
2005-12-27 04:17:00,6.29619,6.29667,6.29498,6.29503,15000000.0
2005-12-27 04:18:00,6.29505,6.29697,6.29505,6.29697,9000000.0
2005-12-27 04:19:00,6.29563,6.29563,6.29473,6.29487,12000000.0
2005-12-27 04:20:00,6.29525,6.29631,6.29495,6.29495,9000000.0
2005-12-27 04:21:00,6.29477,6.29649,6.29472,6.29561,17000000.0
2005-12-27 04:22:00,6.29514,6.29637,6.29511,6.29545,14000000.0
2005-12-27 04:23:00,6.29591,6.29632,6.29475,6.29475,10000000.0
2005-12-27 04:24:00,6.29471,6.29612,6.29461,6.29461,12000000.0
2005-12-27 04:25:00,6.29459,6.29635,6.29459,6.29595,10000000.0
2005-12-27 04:26:00,6.29486,6.29523,6.29458,6.29497,7000000.0
2005-12-27 04:27:00,6.29431,6.29538,6.29422,6.29453,15000000.0
2005-12-27 04:28:00,6.29364,6.29549,6.29364,6.29429,7000000.0
2005-12-27 04:29:00,6.29415,6.29583,6.29415,6.29583,14000000.0
2005-12-27 04:30:00,6.29545,6.29545,6.29434,6.29454,11000000.0
2005-12-27 04:31:00,6.29459,6.2954,6.2939,6.2941,15000000.0
2005-12-27 04:32:00,6.29376,6.29533,6.2936,6.29406,17000000.0
2005-12-27 04:33:00,6.29391,6.29438,6.29391,6.29406,14000000.0
2005-12-27 04:34:00,6.29413,6.29486,6.29404,6.29433,9000000.0
2005-12-27 04:35:00,6.29424,6.29479,6.29381,6.29381,12000000.0
2005-12-27 04:36:00,6.29423,6.29523,6.29423,6.29442,12000000.0
2005-12-27 04:37:00,6.29417,6.29516,6.29403,6.29403,12000000.0
2005-12-27 04:38:00,6.29537,6.29557,6.2937,6.2937,11000000.0
2005-12-27 04:39:00,6.29417,6.29518,6.29407,6.29426,17000000.0
2005-12-27 04:40:00,6.2949,6.29671,6.2949,6.29638,9000000.0
2005-12-27 04:41:00,6.29554,6.29667,6.29545,6.2964,10000000.0
2005-12-27 04:42:00,6.29569,6.2964,6.29508,6.2964,8000000.0
2005-12-27 04:43:00,6.29537,6.29547,6.2948,6.29502,18000000.0
2005-12-27 04:44:00,6.29473,6.29536,6.294,6.29434,9000000.0
2005-12-27 04:45:00,6.29437,6.29482,6.29399,6.29399,9000000.0
2005-12-27 04:46:00,6.29531,6.29588,6.29462,6.29512,16000000.0
2005-12-27 04:47:00,6.29502,6.29522,6.29406,6.29422,12000000.0
2005-12-27 04:48:00,6.2945,6.29574,6.2945,6.29491,10000000.0
2005-12-27 04:49:00,6.29479,6.29505,6.29474,6.29481,16000000.0
2005-12-27 04:50:00,6.29511,6.29511,6.29479,6.29485,16000000.0
2005-12-27 04:51:00,6.29496,6.29508,6.29484,6.29486,20000000.0
2005-12-27 04:52:00,6.29521,6.29662,6.29521,6.2961,13000000.0
2005-12-27 04:53:00,6.29663,6.29672,6.29633,6.29662,11000000.0
2005-12-27 04:54:00,6.29686,6.29688,6.29665,6.29678,11000000.0
2005-12-27 04:55:00,6.29629,6.2973,6.29562,6.29629,12000000.0
2005-12-27 04:56:00,6.29594,6.29671,6.29573,6.29623,16000000.0
2005-12-27 04:57:00,6.296,6.29621,6.29533,6.29539,7000000.0
2005-12-27 04:58:00,6.29493,6.2961,6.29493,6.29576,13000000.0
2005-12-27 04:59:00,6.29571,6.29595,6.29569,6.29573,17000000.0
2005-12-27 05:00:00,6.29577,6.29642,6.29543,6.29642,10000000.0
2005-12-27 05:01:00,6.29603,6.29603,6.29403,6.29485,13000000.0
2005-12-27 05:02:00,6.29468,6.29503,6.29468,6.2949,18000000.0
2005-12-27 05:03:00,6.29526,6.29627,6.29468,6.29468,9000000.0
2005-12-27 05:04:00,6.29584,6.29588,6.2934,6.2934,12000000.0
2005-12-27 05:05:00,6.29353,6.2942,6.29353,6.29416,10000000.0
2005-12-27 05:06:00,6.29442,6.29471,6.29381,6.2943,20000000.0
2005-12-27 05:07:00,6.29413,6.29431,6.29398,6.29412,10000000.0
2005-12-27 05:08:00,6.29395,6.29421,6.29395,6.29411,17000000.0
2005-12-27 05:09:00,6.29466,6.29486,6.29333,6.29396,15000000.0
2005-12-27 05:10:00,6.29402,6.29406,6.29382,6.29403,10000000.0
2005-12-27 05:11:00,6.29399,6.29463,6.29351,6.29351,16000000.0
2005-12-27 05:12:00,6.29335,6.29348,6.29326,6.29326,7000000.0
2005-12-27 05:13:00,6.29355,6.29454,6.29282,6.29381,12000000.0
2005-12-27 05:14:00,6.29355,6.29384,6.29302,6.29321,14000000.0
2005-12-27 05:15:00,6.29287,6.29292,6.29263,6.29284,16000000.0
2005-12-27 05:16:00,6.29268,6.29296,6.29268,6.29282,15000000.0
2005-12-27 05:17:00,6.2929,6.29407,6.2929,6.2938,10000000.0
2005-12-27 05:18:00,6.29366,6.2939,6.29352,6.2936,13000000.0
2005-12-27 05:19:00,6.29346,6.29378,6.29346,6.29373,13000000.0
2005-12-27 05:20:00,6.29378,6.29527,6.29364,6.29382,20000000.0
2005-12-27 05:21:00,6.29382,6.29492,6.29382,6.29407,9000000.0
2005-12-27 05:22:00,6.29433,6.29505,6.29405,6.29459,17000000.0
2005-12-27 05:23:00,6.29464,6.29484,6.29405,6.29405,14000000.0
2005-12-27 05:24:00,6.29378,6.29389,6.29363,6.29378,19000000.0
2005-12-27 05:25:00,6.29365,6.2939,6.29365,6.29385,13000000.0
2005-12-27 05:26:00,6.29364,6.294,6.29364,6.29376,13000000.0
2005-12-27 05:27:00,6.29382,6.29395,6.29365,6.29366,13000000.0
2005-12-27 05:28:00,6.29399,6.29506,6.29399,6.29503,10000000.0
2005-12-27 05:29:00,6.29417,6.29566,6.29327,6.29487,17000000.0
2005-12-27 05:30:00,6.29426,6.29521,6.29422,6.29422,21000000.0
2005-12-27 05:31:00,6.29422,6.2953,6.29397,6.29438,13000000.0
2005-12-27 05:32:00,6.29425,6.29425,6.29403,6.29419,16000000.0
2005-12-27 05:33:00,6.29446,6.29579,6.29446,6.29572,13000000.0
2005-12-27 05:34:00,6.29518,6.29585,6.29433,6.29457,13000000.0
2005-12-27 05:35:00,6.29403,6.29422,6.29394,6.2942,14000000.0
2005-12-27 05:36:00,6.2942,6.29433,6.29402,6.29419,18000000.0
2005-12-27 05:37:00,6.29576,6.29634,6.29472,6.29537,12000000.0
2005-12-27 05:38:00,6.29638,6.29638,6.29461,6.29461,13000000.0
2005-12-27 05:39:00,6.29415,6.29508,6.29415,6.29485,21000000.0
2005-12-27 05:40:00,6.2942,6.29515,6.29347,6.29483,14000000.0
2005-12-27 05:41:00,6.29373,6.29383,6.29277,6.29383,13000000.0
2005-12-27 05:42:00,6.29251,6.29374,6.29247,6.29322,8000000.0
2005-12-27 05:43:00,6.29265,6.29356,6.29209,6.29349,13000000.0
2005-12-27 05:44:00,6.29238,6.29246,6.29218,6.29218,13000000.0
2005-12-27 05:45:00,6.2926,6.29369,6.2922,6.29291,24000000.0
2005-12-27 05:46:00,6.29319,6.29382,6.29267,6.29366,14000000.0
2005-12-27 05:47:00,6.29429,6.29505,6.29425,6.29498,11000000.0
2005-12-27 05:48:00,6.29517,6.29542,6.29401,6.29514,18000000.0
2005-12-27 05:49:00,6.29491,6.29491,6.29417,6.29478,10000000.0
2005-12-27 05:50:00,6.29524,6.29572,6.29507,6.29526,10000000.0
2005-12-27 05:51:00,6.29511,6.29558,6.29499,6.29502,11000000.0
2005-12-27 05:52:00,6.29488,6.29621,6.29405,6.29621,19000000.0
2005-12-27 05:53:00,6.29556,6.29556,6.29424,6.29532,15000000.0
2005-12-27 05:54:00,6.29515,6.29538,6.29457,6.2952,7000000.0
2005-12-27 05:55:00,6.29495,6.29617,6.29495,6.29592,12000000.0
2005-12-27 05:56:00,6.29622,6.29629,6.29602,6.29619,16000000.0
2005-12-27 05:57:00,6.29616,6.29629,6.29446,6.29486,11000000.0
2005-12-27 05:58:00,6.29592,6.29661,6.29479,6.29502,22000000.0
2005-12-27 05:59:00,6.29454,6.29541,6.29454,6.29524,9000000.0
2005-12-27 06:00:00,6.2953,6.2959,6.29469,6.29539,17000000.0
2005-12-27 06:01:00,6.29538,6.29549,6.29524,6.29524,18000000.0
2005-12-27 06:02:00,6.29539,6.2955,6.29523,6.29539,18000000.0
2005-12-27 06:03:00,6.29514,6.29582,6.29436,6.29436,16000000.0
2005-12-27 06:04:00,6.29409,6.29409,6.29374,6.29402,8000000.0
2005-12-27 06:05:00,6.29422,6.29507,6.29422,6.29433,10000000.0
2005-12-27 06:06:00,6.29398,6.29426,6.29397,6.29417,27000000.0
2005-12-27 06:07:00,6.29405,6.29415,6.29385,6.29404,17000000.0
2005-12-27 06:08:00,6.29438,6.29499,6.29415,6.29472,14000000.0
2005-12-27 06:09:00,6.29445,6.29476,6.29399,6.29399,13000000.0
2005-12-27 06:10:00,6.29375,6.29597,6.29375,6.29597,14000000.0
2005-12-27 06:11:00,6.29582,6.29582,6.29468,6.29534,16000000.0
2005-12-27 06:12:00,6.29572,6.2961,6.29501,6.29524,17000000.0
2005-12-27 06:13:00,6.29667,6.29667,6.29533,6.29533,14000000.0
2005-12-27 06:14:00,6.29524,6.2962,6.29507,6.2961,12000000.0
2005-12-27 06:15:00,6.2957,6.29633,6.29529,6.2956,13000000.0
2005-12-27 06:16:00,6.29547,6.29668,6.29522,6.29604,14000000.0
2005-12-27 06:17:00,6.29557,6.29617,6.29509,6.29509,11000000.0
2005-12-27 06:18:00,6.29482,6.29597,6.29461,6.29461,12000000.0
2005-12-27 06:19:00,6.29582,6.29586,6.2947,6.2947,19000000.0
2005-12-27 06:20:00,6.2942,6.29564,6.2942,6.29471,11000000.0
2005-12-27 06:21:00,6.2945,6.29583,6.29447,6.29583,9000000.0
2005-12-27 06:22:00,6.29625,6.29625,6.29509,6.29564,22000000.0
2005-12-27 06:23:00,6.29544,6.29544,6.29472,6.29472,18000000.0
2005-12-27 06:24:00,6.29471,6.29473,6.2945,6.29466,8000000.0
2005-12-27 06:25:00,6.29463,6.29473,6.29451,6.29467,9000000.0
2005-12-27 06:26:00,6.29468,6.29481,6.29456,6.29461,13000000.0
2005-12-27 06:27:00,6.29512,6.2958,6.29512,6.29532,15000000.0
2005-12-27 06:28:00,6.29502,6.29514,6.29482,6.29502,18000000.0
2005-12-27 06:29:00,6.2954,6.29621,6.29492,6.2957,16000000.0
2005-12-27 06:30:00,6.29562,6.29692,6.29544,6.29637,10000000.0
2005-12-27 06:31:00,6.29575,6.29662,6.29572,6.29574,13000000.0
2005-12-27 06:32:00,6.29554,6.2961,6.29543,6.29543,10000000.0
2005-12-27 06:33:00,6.29515,6.29519,6.29491,6.29508,10000000.0
2005-12-27 06:34:00,6.29516,6.2952,6.29498,6.29509,15000000.0
2005-12-27 06:35:00,6.29506,6.29518,6.2949,6.29515,13000000.0
2005-12-27 06:36:00,6.29508,6.29514,6.29492,6.29507,23000000.0
2005-12-27 06:37:00,6.29571,6.29618,6.29532,6.29578,11000000.0
2005-12-27 06:38:00,6.29656,6.2969,6.29566,6.29615,17000000.0
2005-12-27 06:39:00,6.29665,6.29676,6.2951,6.2951,8000000.0
2005-12-27 06:40:00,6.29534,6.29652,6.29534,6.29603,15000000.0
2005-12-27 06:41:00,6.29616,6.29717,6.29602,6.29645,15000000.0
2005-12-27 06:42:00,6.29705,6.29728,6.29583,6.29681,16000000.0
2005-12-27 06:43:00,6.29647,6.29681,6.29553,6.2961,12000000.0
2005-12-27 06:44:00,6.29611,6.29623,6.29379,6.29548,13000000.0
2005-12-27 06:45:00,6.29572,6.2961,6.29516,6.29516,14000000.0
2005-12-27 06:46:00,6.29506,6.29506,6.29481,6.29492,12000000.0
2005-12-27 06:47:00,6.29487,6.29503,6.29484,6.29498,11000000.0
2005-12-27 06:48:00,6.29498,6.29509,6.29482,6.29505,15000000.0
2005-12-27 06:49:00,6.29487,6.29512,6.29483,6.295,17000000.0
2005-12-27 06:50:00,6.29502,6.29516,6.29483,6.29488,13000000.0
2005-12-27 06:51:00,6.29496,6.29509,6.29487,6.29487,8000000.0
2005-12-27 06:52:00,6.29545,6.29661,6.29451,6.29451,14000000.0
2005-12-27 06:53:00,6.29459,6.29541,6.29459,6.29524,13000000.0
2005-12-27 06:54:00,6.29537,6.29557,6.29519,6.29543,8000000.0
2005-12-27 06:55:00,6.29546,6.29621,6.29546,6.29601,10000000.0
2005-12-27 06:56:00,6.29627,6.29666,6.295,6.2955,11000000.0
2005-12-27 06:57:00,6.29573,6.29662,6.29506,6.29552,17000000.0
2005-12-27 06:58:00,6.29584,6.29584,6.29519,6.29519,12000000.0
2005-12-27 06:59:00,6.29472,6.29505,6.29472,6.29495,14000000.0
2005-12-27 07:00:00,6.29495,6.29511,6.29483,6.29504,11000000.0
2005-12-27 07:01:00,6.29499,6.29505,6.29433,6.29433,10000000.0
2005-12-27 07:02:00,6.29524,6.29524,6.2942,6.2942,14000000.0
2005-12-27 07:03:00,6.29403,6.2942,6.29403,6.29407,7000000.0
2005-12-27 07:04:00,6.29411,6.29518,6.29408,6.29518,16000000.0
2005-12-27 07:05:00,6.29497,6.29497,6.29423,6.29433,15000000.0
2005-12-27 07:06:00,6.29402,6.29552,6.29402,6.29428,16000000.0
2005-12-27 07:07:00,6.29428,6.29528,6.29428,6.29528,12000000.0
2005-12-27 07:08:00,6.29553,6.29553,6.29524,6.29538,8000000.0
2005-12-27 07:09:00,6.29536,6.2955,6.29523,6.29527,8000000.0
2005-12-27 07:10:00,6.29542,6.29543,6.29513,6.29522,16000000.0
2005-12-27 07:11:00,6.29551,6.29551,6.29523,6.29538,17000000.0
2005-12-27 07:12:00,6.29549,6.29549,6.29512,6.29515,20000000.0
2005-12-27 07:13:00,6.29548,6.29561,6.29533,6.2955,18000000.0
2005-12-27 07:14:00,6.29505,6.29617,6.29459,6.29479,11000000.0
2005-12-27 07:15:00,6.29369,6.29484,6.29264,6.29384,18000000.0
2005-12-27 07:16:00,6.2933,6.29446,6.29317,6.29326,18000000.0
2005-12-27 07:17:00,6.29341,6.29478,6.29341,6.2942,12000000.0
2005-12-27 07:18:00,6.29368,6.29387,6.29253,6.29354,18000000.0
2005-12-27 07:19:00,6.29346,6.29346,6.29172,6.29172,14000000.0
2005-12-27 07:20:00,6.29201,6.29259,6.29128,6.29192,18000000.0
2005-12-27 07:21:00,6.29277,6.29309,6.29208,6.29261,13000000.0
2005-12-27 07:22:00,6.29188,6.29285,6.29157,6.29281,14000000.0
2005-12-27 07:23:00,6.29261,6.29261,6.29055,6.29055,15000000.0
2005-12-27 07:24:00,6.28962,6.29076,6.28934,6.29003,16000000.0
2005-12-27 07:25:00,6.28876,6.28922,6.28789,6.28789,15000000.0
2005-12-27 07:26:00,6.28842,6.29048,6.28842,6.2899,13000000.0
2005-12-27 07:27:00,6.28976,6.29,6.28916,6.28996,12000000.0
2005-12-27 07:28:00,6.28997,6.28997,6.28891,6.28891,22000000.0
2005-12-27 07:29:00,6.28977,6.29177,6.28975,6.29141,16000000.0
2005-12-27 07:30:00,6.29069,6.29194,6.29052,6.29058,14000000.0
2005-12-27 07:31:00,6.29037,6.29201,6.29037,6.2918,13000000.0
2005-12-27 07:32:00,6.29168,6.29168,6.29068,6.29107,9000000.0
2005-12-27 07:33:00,6.29098,6.29167,6.29075,6.29078,7000000.0
2005-12-27 07:34:00,6.29075,6.29141,6.29039,6.29059,18000000.0
2005-12-27 07:35:00,6.2907,6.29109,6.29067,6.29074,9000000.0
2005-12-27 07:36:00,6.29081,6.29171,6.2908,6.2908,13000000.0
2005-12-27 07:37:00,6.29047,6.29075,6.29046,6.29062,11000000.0
2005-12-27 07:38:00,6.29069,6.29185,6.29069,6.29153,11000000.0
2005-12-27 07:39:00,6.29158,6.29158,6.29097,6.29117,19000000.0
2005-12-27 07:40:00,6.29086,6.29186,6.29086,6.29152,11000000.0
2005-12-27 07:41:00,6.29187,6.29187,6.2908,6.29182,7000000.0
2005-12-27 07:42:00,6.29277,6.2942,6.29275,6.29309,13000000.0
2005-12-27 07:43:00,6.29214,6.29425,6.29191,6.29424,14000000.0
2005-12-27 07:44:00,6.29325,6.29395,6.29256,6.29259,10000000.0
2005-12-27 07:45:00,6.29324,6.29499,6.29324,6.29499,8000000.0
2005-12-27 07:46:00,6.29424,6.29523,6.29348,6.29408,13000000.0
2005-12-27 07:47:00,6.29441,6.29459,6.29432,6.29432,15000000.0
2005-12-27 07:48:00,6.29438,6.29453,6.29423,6.29428,13000000.0
2005-12-27 07:49:00,6.2939,6.2939,6.29297,6.29349,10000000.0
2005-12-27 07:50:00,6.29303,6.29358,6.29235,6.29235,17000000.0
2005-12-27 07:51:00,6.29211,6.29313,6.29183,6.292,16000000.0
2005-12-27 07:52:00,6.29234,6.29273,6.29203,6.29239,13000000.0
2005-12-27 07:53:00,6.29258,6.29309,6.29218,6.29276,10000000.0
2005-12-27 07:54:00,6.29268,6.29314,6.29196,6.29272,11000000.0
2005-12-27 07:55:00,6.29364,6.29428,6.29303,6.29355,12000000.0
2005-12-27 07:56:00,6.29376,6.29459,6.29339,6.29339,13000000.0
2005-12-27 07:57:00,6.29486,6.29486,6.29303,6.29389,8000000.0
2005-12-27 07:58:00,6.2926,6.29416,6.2926,6.29284,14000000.0
2005-12-27 07:59:00,6.29253,6.29327,6.29224,6.29298,15000000.0
2005-12-27 08:00:00,6.29244,6.29328,6.2919,6.29328,10000000.0
2005-12-27 08:01:00,6.29322,6.29428,6.29307,6.29362,13000000.0
2005-12-27 08:02:00,6.29317,6.29319,6.29272,6.29272,14000000.0
2005-12-27 08:03:00,6.29323,6.29395,6.29268,6.29312,12000000.0
2005-12-27 08:04:00,6.29306,6.29306,6.29221,6.29289,16000000.0
2005-12-27 08:05:00,6.29322,6.29395,6.2931,6.29356,14000000.0
2005-12-27 08:06:00,6.29355,6.29371,6.2929,6.29341,19000000.0
2005-12-27 08:07:00,6.29366,6.29375,6.29347,6.29374,19000000.0
2005-12-27 08:08:00,6.29362,6.29476,6.29323,6.29476,11000000.0
2005-12-27 08:09:00,6.29385,6.29448,6.29342,6.29448,10000000.0
2005-12-27 08:10:00,6.294,6.294,6.29313,6.29332,16000000.0
2005-12-27 08:11:00,6.29326,6.29464,6.29326,6.29329,9000000.0
2005-12-27 08:12:00,6.29321,6.29414,6.29308,6.29353,10000000.0
2005-12-27 08:13:00,6.29361,6.29428,6.29361,6.29428,11000000.0
2005-12-27 08:14:00,6.29448,6.29555,6.29373,6.29476,12000000.0
2005-12-27 08:15:00,6.29522,6.29614,6.29372,6.29439,15000000.0
2005-12-27 08:16:00,6.2947,6.29496,6.29382,6.29382,14000000.0
2005-12-27 08:17:00,6.29323,6.29508,6.29323,6.29492,10000000.0
2005-12-27 08:18:00,6.29493,6.29544,6.29463,6.29489,9000000.0
2005-12-27 08:19:00,6.29405,6.2945,6.29374,6.29374,11000000.0
2005-12-27 08:20:00,6.29478,6.29496,6.29403,6.29423,11000000.0
2005-12-27 08:21:00,6.29435,6.29445,6.29401,6.29419,20000000.0
2005-12-27 08:22:00,6.29422,6.29601,6.29422,6.29593,8000000.0
2005-12-27 08:23:00,6.29604,6.29604,6.29382,6.29401,12000000.0
2005-12-27 08:24:00,6.29336,6.29407,6.29336,6.29385,13000000.0
2005-12-27 08:25:00,6.2942,6.29563,6.29404,6.29466,12000000.0
2005-12-27 08:26:00,6.29551,6.29657,6.29514,6.29638,13000000.0
2005-12-27 08:27:00,6.29615,6.29643,6.29573,6.29616,11000000.0
2005-12-27 08:28:00,6.29578,6.29612,6.29517,6.29527,8000000.0
2005-12-27 08:29:00,6.29574,6.29678,6.29558,6.29604,12000000.0
2005-12-27 08:30:00,6.29628,6.29665,6.29512,6.29576,11000000.0
2005-12-27 08:31:00,6.29609,6.29651,6.29572,6.29628,10000000.0
2005-12-27 08:32:00,6.2963,6.29754,6.29563,6.29563,13000000.0
2005-12-27 08:33:00,6.29652,6.29761,6.29652,6.29761,11000000.0
2005-12-27 08:34:00,6.29785,6.2979,6.29694,6.29732,17000000.0
2005-12-27 08:35:00,6.29773,6.29836,6.29737,6.29737,11000000.0
2005-12-27 08:36:00,6.29735,6.29898,6.29707,6.29707,10000000.0
2005-12-27 08:37:00,6.29802,6.29829,6.29765,6.29797,9000000.0
2005-12-27 08:38:00,6.29823,6.29859,6.29706,6.29706,18000000.0
2005-12-27 08:39:00,6.29702,6.29812,6.29694,6.29812,8000000.0
2005-12-27 08:40:00,6.29763,6.29789,6.29699,6.29787,7000000.0
2005-12-27 08:41:00,6.29794,6.29862,6.29777,6.29834,16000000.0
2005-12-27 08:42:00,6.29805,6.29845,6.29693,6.29704,14000000.0
2005-12-27 08:43:00,6.29752,6.29939,6.29752,6.29754,12000000.0
2005-12-27 08:44:00,6.29794,6.2986,6.29756,6.2986,9000000.0
2005-12-27 08:45:00,6.2988,6.2988,6.29742,6.2977,18000000.0
2005-12-27 08:46:00,6.29799,6.2988,6.29712,6.29768,14000000.0
2005-12-27 08:47:00,6.2983,6.29877,6.29762,6.29829,18000000.0
2005-12-27 08:48:00,6.29779,6.29822,6.29692,6.29724,12000000.0
2005-12-27 08:49:00,6.29677,6.2977,6.29627,6.29726,14000000.0
2005-12-27 08:50:00,6.29691,6.29814,6.29609,6.29609,16000000.0
2005-12-27 08:51:00,6.29725,6.29758,6.29604,6.29703,21000000.0
2005-12-27 08:52:00,6.29686,6.29714,6.29685,6.29714,20000000.0
2005-12-27 08:53:00,6.29721,6.29752,6.29616,6.29616,7000000.0
2005-12-27 08:54:00,6.29639,6.29795,6.29639,6.29736,17000000.0
2005-12-27 08:55:00,6.29748,6.29795,6.29639,6.29704,12000000.0
2005-12-27 08:56:00,6.29818,6.29838,6.29667,6.29667,17000000.0
2005-12-27 08:57:00,6.29693,6.29786,6.2967,6.29749,16000000.0
2005-12-27 08:58:00,6.29695,6.29781,6.29619,6.29753,12000000.0
2005-12-27 08:59:00,6.29744,6.29744,6.29617,6.29677,13000000.0
2005-12-27 09:00:00,6.29659,6.29785,6.29634,6.29674,17000000.0
2005-12-27 09:01:00,6.29634,6.29739,6.29627,6.29739,13000000.0
2005-12-27 09:02:00,6.2972,6.29776,6.29678,6.29725,8000000.0
2005-12-27 09:03:00,6.29719,6.29775,6.29636,6.29703,16000000.0
2005-12-27 09:04:00,6.2968,6.2977,6.29648,6.29689,8000000.0
2005-12-27 09:05:00,6.29688,6.29689,6.29575,6.2962,11000000.0
2005-12-27 09:06:00,6.29708,6.2976,6.29708,6.29744,10000000.0
2005-12-27 09:07:00,6.29766,6.29766,6.29634,6.29634,10000000.0
2005-12-27 09:08:00,6.29659,6.29695,6.29586,6.29695,19000000.0
2005-12-27 09:09:00,6.29785,6.29827,6.29617,6.29617,16000000.0
2005-12-27 09:10:00,6.2958,6.29677,6.2958,6.2963,8000000.0
2005-12-27 09:11:00,6.29636,6.29636,6.29451,6.29501,11000000.0
2005-12-27 09:12:00,6.29515,6.29589,6.29499,6.29532,16000000.0
2005-12-27 09:13:00,6.29525,6.29586,6.29462,6.2954,15000000.0
2005-12-27 09:14:00,6.29551,6.29568,6.29448,6.29509,17000000.0
2005-12-27 09:15:00,6.29545,6.29584,6.29517,6.29551,12000000.0
2005-12-27 09:16:00,6.29531,6.29586,6.29468,6.29488,14000000.0
2005-12-27 09:17:00,6.29618,6.29622,6.29527,6.29527,14000000.0
2005-12-27 09:18:00,6.2953,6.29599,6.29458,6.29458,18000000.0
2005-12-27 09:19:00,6.29464,6.29656,6.29464,6.29498,14000000.0
2005-12-27 09:20:00,6.29485,6.29628,6.29485,6.295,18000000.0
2005-12-27 09:21:00,6.29546,6.29567,6.29429,6.2945,17000000.0
2005-12-27 09:22:00,6.29521,6.29586,6.29445,6.29464,13000000.0
2005-12-27 09:23:00,6.2945,6.29586,6.2945,6.29542,12000000.0
2005-12-27 09:24:00,6.29561,6.29666,6.29561,6.2961,14000000.0
2005-12-27 09:25:00,6.29472,6.29604,6.29471,6.29477,9000000.0
2005-12-27 09:26:00,6.29466,6.29598,6.29466,6.29495,13000000.0
2005-12-27 09:27:00,6.2951,6.29591,6.2951,6.29591,13000000.0
2005-12-27 09:28:00,6.29565,6.29587,6.29459,6.29511,19000000.0
2005-12-27 09:29:00,6.29479,6.29479,6.29369,6.2939,14000000.0
2005-12-27 09:30:00,6.29391,6.29571,6.29384,6.29504,15000000.0
2005-12-27 09:31:00,6.29354,6.29448,6.29327,6.29432,11000000.0
2005-12-27 09:32:00,6.29404,6.29449,6.29277,6.29314,16000000.0
2005-12-27 09:33:00,6.2934,6.2941,6.2934,6.29387,9000000.0
2005-12-27 09:34:00,6.29378,6.29482,6.29307,6.29328,18000000.0
2005-12-27 09:35:00,6.29444,6.29487,6.29355,6.29399,14000000.0
2005-12-27 09:36:00,6.29393,6.29474,6.29352,6.29462,16000000.0
2005-12-27 09:37:00,6.29403,6.29436,6.29351,6.29358,20000000.0
2005-12-27 09:38:00,6.29342,6.29359,6.29222,6.29248,19000000.0
2005-12-27 09:39:00,6.29226,6.29332,6.29226,6.29262,16000000.0
2005-12-27 09:40:00,6.29289,6.29335,6.29273,6.29335,12000000.0
2005-12-27 09:41:00,6.29365,6.29375,6.29311,6.29358,18000000.0
2005-12-27 09:42:00,6.29393,6.29393,6.29342,6.29359,16000000.0
2005-12-27 09:43:00,6.29291,6.29372,6.29225,6.29317,15000000.0
2005-12-27 09:44:00,6.2933,6.29366,6.29227,6.2928,13000000.0
2005-12-27 09:45:00,6.29317,6.29378,6.29218,6.29266,13000000.0
2005-12-27 09:46:00,6.29299,6.29373,6.29228,6.29373,17000000.0
2005-12-27 09:47:00,6.29424,6.29485,6.2928,6.2928,13000000.0
2005-12-27 09:48:00,6.29288,6.29288,6.29172,6.29185,16000000.0
2005-12-27 09:49:00,6.29177,6.29332,6.29123,6.29303,17000000.0
2005-12-27 09:50:00,6.29342,6.29375,6.29258,6.29364,12000000.0
2005-12-27 09:51:00,6.2931,6.29319,6.29195,6.2921,16000000.0
2005-12-27 09:52:00,6.29221,6.29288,6.29136,6.29136,16000000.0
2005-12-27 09:53:00,6.29134,6.29281,6.29134,6.29281,15000000.0
2005-12-27 09:54:00,6.29318,6.29345,6.29254,6.29309,15000000.0
2005-12-27 09:55:00,6.29296,6.29331,6.29209,6.29295,15000000.0
2005-12-27 09:56:00,6.29301,6.29301,6.29208,6.29269,17000000.0
2005-12-27 09:57:00,6.29289,6.29369,6.29276,6.29278,12000000.0
2005-12-27 09:58:00,6.29304,6.29375,6.29246,6.29252,14000000.0
2005-12-27 09:59:00,6.2921,6.29214,6.29183,6.29195,10000000.0
2005-12-27 10:00:00,6.29185,6.29251,6.29094,6.29107,11000000.0
2005-12-27 10:01:00,6.29103,6.29103,6.28994,6.29007,24000000.0
2005-12-27 10:02:00,6.29013,6.2908,6.28957,6.29023,14000000.0
2005-12-27 10:03:00,6.29031,6.29167,6.29014,6.29107,16000000.0
2005-12-27 10:04:00,6.29107,6.29134,6.29049,6.29067,10000000.0
2005-12-27 10:05:00,6.2906,6.29247,6.29043,6.29043,10000000.0
2005-12-27 10:06:00,6.28963,6.29128,6.28963,6.29101,9000000.0
2005-12-27 10:07:00,6.29052,6.29076,6.28981,6.29012,11000000.0
2005-12-27 10:08:00,6.29071,6.29088,6.29024,6.29065,9000000.0
2005-12-27 10:09:00,6.29046,6.29049,6.28951,6.29049,11000000.0
2005-12-27 10:10:00,6.29086,6.29113,6.2898,6.29046,15000000.0
2005-12-27 10:11:00,6.29159,6.29166,6.29045,6.29158,16000000.0
2005-12-27 10:12:00,6.29107,6.29127,6.28982,6.28988,19000000.0
2005-12-27 10:13:00,6.28932,6.29082,6.28932,6.29082,9000000.0
2005-12-27 10:14:00,6.29114,6.29114,6.28959,6.29068,11000000.0
2005-12-27 10:15:00,6.29085,6.2909,6.28956,6.29047,8000000.0
2005-12-27 10:16:00,6.29083,6.29088,6.29036,6.29064,17000000.0
2005-12-27 10:17:00,6.29032,6.29032,6.2893,6.28999,16000000.0
2005-12-27 10:18:00,6.28982,6.28982,6.28745,6.28867,16000000.0
2005-12-27 10:19:00,6.28827,6.28829,6.28652,6.28663,17000000.0
2005-12-27 10:20:00,6.28595,6.28695,6.28468,6.28549,16000000.0
2005-12-27 10:21:00,6.28409,6.28484,6.28358,6.28484,7000000.0
2005-12-27 10:22:00,6.28522,6.2857,6.28375,6.2857,10000000.0
2005-12-27 10:23:00,6.28565,6.28695,6.28565,6.28695,14000000.0
2005-12-27 10:24:00,6.28717,6.28783,6.28656,6.28764,13000000.0
2005-12-27 10:25:00,6.28782,6.28862,6.2871,6.2871,12000000.0
2005-12-27 10:26:00,6.28691,6.28811,6.28691,6.28791,11000000.0
2005-12-27 10:27:00,6.28777,6.2885,6.28667,6.28782,13000000.0
2005-12-27 10:28:00,6.28759,6.28767,6.28614,6.28705,13000000.0
2005-12-27 10:29:00,6.28652,6.2868,6.28592,6.28665,11000000.0
2005-12-27 10:30:00,6.28716,6.28758,6.28672,6.28735,9000000.0
2005-12-27 10:31:00,6.2874,6.28752,6.28574,6.28699,16000000.0
2005-12-27 10:32:00,6.28698,6.28757,6.28649,6.28694,9000000.0
2005-12-27 10:33:00,6.28672,6.28731,6.28559,6.28618,12000000.0
2005-12-27 10:34:00,6.28595,6.28595,6.28484,6.28526,11000000.0
2005-12-27 10:35:00,6.28515,6.2859,6.28437,6.2846,17000000.0
2005-12-27 10:36:00,6.28447,6.28475,6.28302,6.28302,10000000.0
2005-12-27 10:37:00,6.2828,6.28436,6.28236,6.28312,15000000.0
2005-12-27 10:38:00,6.28319,6.28425,6.28257,6.28425,17000000.0
2005-12-27 10:39:00,6.2834,6.28453,6.28314,6.28325,13000000.0
2005-12-27 10:40:00,6.28448,6.28473,6.28343,6.28343,10000000.0
2005-12-27 10:41:00,6.28323,6.28424,6.28294,6.28294,15000000.0
2005-12-27 10:42:00,6.2833,6.28431,6.2831,6.28431,12000000.0
2005-12-27 10:43:00,6.28362,6.28419,6.28312,6.28392,13000000.0
2005-12-27 10:44:00,6.28419,6.28419,6.28173,6.28173,12000000.0
2005-12-27 10:45:00,6.28191,6.28208,6.27862,6.28106,13000000.0
2005-12-27 10:46:00,6.27944,6.27944,6.27523,6.27523,13000000.0
2005-12-27 10:47:00,6.27599,6.27683,6.27575,6.27681,7000000.0
2005-12-27 10:48:00,6.27697,6.27754,6.27619,6.27683,12000000.0
2005-12-27 10:49:00,6.27667,6.27695,6.27626,6.27662,10000000.0
2005-12-27 10:50:00,6.27729,6.27965,6.27729,6.27825,14000000.0
2005-12-27 10:51:00,6.27862,6.28014,6.27847,6.28014,11000000.0
2005-12-27 10:52:00,6.28028,6.28076,6.27969,6.28073,20000000.0
2005-12-27 10:53:00,6.28226,6.28331,6.28226,6.28281,9000000.0
2005-12-27 10:54:00,6.2832,6.2832,6.28107,6.28107,18000000.0
2005-12-27 10:55:00,6.28172,6.28225,6.28107,6.28125,10000000.0
2005-12-27 10:56:00,6.28158,6.28211,6.28078,6.28078,11000000.0
2005-12-27 10:57:00,6.28112,6.28304,6.28112,6.28256,8000000.0
2005-12-27 10:58:00,6.28203,6.28265,6.28145,6.28265,10000000.0
2005-12-27 10:59:00,6.28219,6.28235,6.28168,6.28202,10000000.0
2005-12-27 11:00:00,6.28142,6.28201,6.27958,6.27958,15000000.0
2005-12-27 11:01:00,6.27895,6.27968,6.27815,6.27938,12000000.0
2005-12-27 11:02:00,6.28016,6.28091,6.27957,6.28058,8000000.0
2005-12-27 11:03:00,6.28006,6.28071,6.27928,6.28071,11000000.0
2005-12-27 11:04:00,6.28076,6.28076,6.27927,6.28024,15000000.0
2005-12-27 11:05:00,6.28018,6.28089,6.27957,6.28047,17000000.0
2005-12-27 11:06:00,6.28028,6.28115,6.27919,6.28027,12000000.0
2005-12-27 11:07:00,6.2798,6.28033,6.2794,6.27947,11000000.0
2005-12-27 11:08:00,6.27988,6.28037,6.27887,6.27887,22000000.0
2005-12-27 11:09:00,6.27842,6.27945,6.27842,6.27882,9000000.0
2005-12-27 11:10:00,6.28029,6.28091,6.27971,6.28085,16000000.0
2005-12-27 11:11:00,6.28036,6.28118,6.28013,6.28063,7000000.0
2005-12-27 11:12:00,6.28019,6.28094,6.27933,6.28019,15000000.0
2005-12-27 11:13:00,6.28041,6.28076,6.28017,6.28076,11000000.0
2005-12-27 11:14:00,6.28057,6.28159,6.2794,6.28071,18000000.0
2005-12-27 11:15:00,6.28129,6.28129,6.27971,6.28096,11000000.0
2005-12-27 11:16:00,6.28057,6.28159,6.28013,6.28131,13000000.0
2005-12-27 11:17:00,6.28113,6.28113,6.27956,6.2805,13000000.0
2005-12-27 11:18:00,6.28055,6.281,6.28005,6.2806,9000000.0
2005-12-27 11:19:00,6.28109,6.28154,6.28073,6.28073,17000000.0
2005-12-27 11:20:00,6.28089,6.28177,6.2804,6.2804,14000000.0
2005-12-27 11:21:00,6.28133,6.28208,6.28079,6.28158,14000000.0
2005-12-27 11:22:00,6.28168,6.2826,6.2809,6.28129,22000000.0
2005-12-27 11:23:00,6.2824,6.28261,6.28136,6.28229,8000000.0
2005-12-27 11:24:00,6.2826,6.2826,6.28107,6.28176,18000000.0
2005-12-27 11:25:00,6.28224,6.2829,6.28206,6.28277,9000000.0
2005-12-27 11:26:00,6.28195,6.2827,6.28154,6.2825,15000000.0
2005-12-27 11:27:00,6.28222,6.28226,6.28076,6.28076,10000000.0
2005-12-27 11:28:00,6.28111,6.28272,6.28111,6.28197,13000000.0
2005-12-27 11:29:00,6.28227,6.28397,6.28227,6.28379,17000000.0
2005-12-27 11:30:00,6.28383,6.28481,6.28339,6.28398,13000000.0
2005-12-27 11:31:00,6.28366,6.28426,6.28321,6.28362,12000000.0
2005-12-27 11:32:00,6.28359,6.2838,6.28241,6.28312,20000000.0
2005-12-27 11:33:00,6.28349,6.28423,6.28248,6.28305,16000000.0
2005-12-27 11:34:00,6.28248,6.28361,6.2824,6.28276,13000000.0
2005-12-27 11:35:00,6.28398,6.28423,6.2837,6.28412,14000000.0
2005-12-27 11:36:00,6.28477,6.28477,6.28334,6.28451,11000000.0
2005-12-27 11:37:00,6.28478,6.28478,6.28306,6.2833,16000000.0
2005-12-27 11:38:00,6.28275,6.28353,6.28275,6.28314,8000000.0
2005-12-27 11:39:00,6.28273,6.28356,6.28273,6.28328,11000000.0
2005-12-27 11:40:00,6.2834,6.28367,6.28166,6.28166,12000000.0
2005-12-27 11:41:00,6.28195,6.28404,6.28195,6.28404,10000000.0
2005-12-27 11:42:00,6.28388,6.28388,6.28152,6.28203,10000000.0
2005-12-27 11:43:00,6.28249,6.28249,6.2813,6.28163,17000000.0
2005-12-27 11:44:00,6.28183,6.28284,6.28183,6.28279,15000000.0
2005-12-27 11:45:00,6.28277,6.28316,6.28227,6.2826,16000000.0
2005-12-27 11:46:00,6.28269,6.28313,6.28181,6.28195,7000000.0
2005-12-27 11:47:00,6.28156,6.28216,6.28039,6.28041,16000000.0
2005-12-27 11:48:00,6.28072,6.28143,6.28017,6.28127,13000000.0
2005-12-27 11:49:00,6.28135,6.28135,6.28004,6.28095,10000000.0
2005-12-27 11:50:00,6.28063,6.28178,6.2802,6.2802,12000000.0
2005-12-27 11:51:00,6.28019,6.28176,6.28007,6.28007,14000000.0
2005-12-27 11:52:00,6.28027,6.28116,6.28027,6.28049,18000000.0
2005-12-27 11:53:00,6.28055,6.28137,6.27967,6.28065,16000000.0
2005-12-27 11:54:00,6.28063,6.28174,6.28046,6.28105,8000000.0
2005-12-27 11:55:00,6.28118,6.28138,6.28078,6.28138,8000000.0
2005-12-27 11:56:00,6.28155,6.28196,6.28031,6.28031,8000000.0
2005-12-27 11:57:00,6.28017,6.28165,6.28017,6.28101,11000000.0
2005-12-27 11:58:00,6.28059,6.28151,6.28042,6.28151,14000000.0
2005-12-27 11:59:00,6.28185,6.28206,6.28048,6.28048,11000000.0
2005-12-27 12:00:00,6.2807,6.28127,6.27988,6.2799,15000000.0
2005-12-27 12:01:00,6.27889,6.27962,6.27709,6.27761,13000000.0
2005-12-27 12:02:00,6.27815,6.27833,6.27705,6.27833,15000000.0
2005-12-27 12:03:00,6.27897,6.2793,6.2779,6.27793,11000000.0
2005-12-27 12:04:00,6.27797,6.27825,6.27705,6.27731,9000000.0
2005-12-27 12:05:00,6.27739,6.27908,6.27703,6.27908,9000000.0
2005-12-27 12:06:00,6.27937,6.28007,6.27888,6.27916,15000000.0
2005-12-27 12:07:00,6.2802,6.28229,6.2802,6.28159,11000000.0
2005-12-27 12:08:00,6.2814,6.28244,6.28103,6.28137,8000000.0
2005-12-27 12:09:00,6.281,6.28167,6.28062,6.28074,18000000.0
2005-12-27 12:10:00,6.28064,6.28128,6.28033,6.28033,14000000.0
2005-12-27 12:11:00,6.28007,6.28064,6.28007,6.28064,9000000.0
2005-12-27 12:12:00,6.28087,6.28169,6.28054,6.28118,18000000.0
2005-12-27 12:13:00,6.28136,6.28245,6.28107,6.28229,12000000.0
2005-12-27 12:14:00,6.28202,6.28202,6.28107,6.28155,10000000.0
2005-12-27 12:15:00,6.28188,6.28188,6.28169,6.2817,8000000.0
2005-12-27 12:16:00,6.28188,6.28188,6.28109,6.28129,14000000.0
2005-12-27 12:17:00,6.28136,6.2818,6.2812,6.2818,13000000.0
2005-12-27 12:18:00,6.28184,6.2821,6.28182,6.28206,10000000.0
2005-12-27 12:19:00,6.28205,6.2821,6.28182,6.2821,11000000.0
2005-12-27 12:20:00,6.28196,6.28211,6.28193,6.28201,8000000.0
2005-12-27 12:21:00,6.28168,6.28202,6.28062,6.28062,20000000.0
2005-12-27 12:22:00,6.28019,6.28178,6.28019,6.28064,14000000.0
2005-12-27 12:23:00,6.28125,6.28234,6.28125,6.28225,11000000.0
2005-12-27 12:24:00,6.28257,6.28282,6.28179,6.28282,17000000.0
2005-12-27 12:25:00,6.28303,6.28303,6.28133,6.28207,12000000.0
2005-12-27 12:26:00,6.28244,6.28265,6.28242,6.28258,7000000.0
2005-12-27 12:27:00,6.28247,6.28256,6.28228,6.28232,7000000.0
2005-12-27 12:28:00,6.28251,6.28292,6.28159,6.28274,19000000.0
2005-12-27 12:29:00,6.28275,6.28397,6.28265,6.2833,12000000.0
2005-12-27 12:30:00,6.28302,6.28384,6.2827,6.2827,10000000.0
2005-12-27 12:31:00,6.28234,6.28329,6.28218,6.28281,12000000.0
2005-12-27 12:32:00,6.28272,6.28373,6.28228,6.28228,12000000.0
2005-12-27 12:33:00,6.28148,6.28329,6.28148,6.28329,15000000.0
2005-12-27 12:34:00,6.28358,6.28403,6.28225,6.28283,12000000.0
2005-12-27 12:35:00,6.28336,6.28336,6.28193,6.28304,12000000.0
2005-12-27 12:36:00,6.28315,6.28364,6.28214,6.28279,15000000.0
2005-12-27 12:37:00,6.28299,6.2837,6.28248,6.28248,8000000.0
2005-12-27 12:38:00,6.28229,6.2844,6.28229,6.2834,15000000.0
2005-12-27 12:39:00,6.28451,6.28538,6.28391,6.28391,14000000.0
2005-12-27 12:40:00,6.28359,6.28446,6.28207,6.28207,18000000.0
2005-12-27 12:41:00,6.28161,6.28293,6.28156,6.28156,11000000.0
2005-12-27 12:42:00,6.2823,6.28333,6.2811,6.28164,17000000.0
2005-12-27 12:43:00,6.28256,6.28261,6.28158,6.28158,11000000.0
2005-12-27 12:44:00,6.28173,6.28288,6.28173,6.2818,13000000.0
2005-12-27 12:45:00,6.28218,6.28218,6.28005,6.28048,10000000.0
2005-12-27 12:46:00,6.28031,6.28193,6.2802,6.28082,20000000.0
2005-12-27 12:47:00,6.28183,6.28224,6.28105,6.2817,10000000.0
2005-12-27 12:48:00,6.28104,6.28259,6.2809,6.28259,10000000.0
2005-12-27 12:49:00,6.28155,6.28261,6.28134,6.2819,15000000.0
2005-12-27 12:50:00,6.28261,6.28361,6.28147,6.28319,14000000.0
2005-12-27 12:51:00,6.2838,6.28504,6.28276,6.28442,14000000.0
2005-12-27 12:52:00,6.28483,6.2867,6.28483,6.2867,9000000.0
2005-12-27 12:53:00,6.28664,6.28735,6.28595,6.28595,9000000.0
2005-12-27 12:54:00,6.28603,6.28685,6.28536,6.28556,20000000.0
2005-12-27 12:55:00,6.28578,6.28632,6.28399,6.28399,12000000.0
2005-12-27 12:56:00,6.28398,6.28519,6.28396,6.28403,7000000.0
2005-12-27 12:57:00,6.28395,6.28593,6.28395,6.28593,13000000.0
2005-12-27 12:58:00,6.28557,6.28645,6.28506,6.28631,16000000.0
2005-12-27 12:59:00,6.28629,6.28717,6.28534,6.28584,14000000.0
2005-12-27 13:00:00,6.28583,6.28609,6.28522,6.28556,12000000.0
2005-12-27 13:01:00,6.28481,6.28566,6.2847,6.28519,17000000.0
2005-12-27 13:02:00,6.28458,6.28458,6.28265,6.28265,10000000.0
2005-12-27 13:03:00,6.2822,6.2822,6.28,6.2814,22000000.0
2005-12-27 13:04:00,6.28105,6.28156,6.27999,6.28,20000000.0
2005-12-27 13:05:00,6.28004,6.28015,6.27874,6.27874,14000000.0
2005-12-27 13:06:00,6.28039,6.28051,6.27829,6.27976,17000000.0
2005-12-27 13:07:00,6.28124,6.28163,6.27973,6.28025,22000000.0
2005-12-27 13:08:00,6.27996,6.28072,6.2787,6.27914,12000000.0
2005-12-27 13:09:00,6.2793,6.27987,6.27853,6.27926,12000000.0
2005-12-27 13:10:00,6.27964,6.28018,6.27839,6.27839,20000000.0
2005-12-27 13:11:00,6.27898,6.27963,6.2781,6.27846,12000000.0
2005-12-27 13:12:00,6.27889,6.27983,6.2781,6.27904,16000000.0
2005-12-27 13:13:00,6.27968,6.28016,6.27943,6.27943,14000000.0
2005-12-27 13:14:00,6.27917,6.28054,6.27868,6.27971,17000000.0
2005-12-27 13:15:00,6.27999,6.28012,6.279,6.27942,7000000.0
2005-12-27 13:16:00,6.27971,6.27997,6.27887,6.27997,9000000.0
2005-12-27 13:17:00,6.2798,6.28038,6.27934,6.27934,15000000.0
2005-12-27 13:18:00,6.28003,6.28008,6.27852,6.27978,17000000.0
2005-12-27 13:19:00,6.27975,6.28031,6.27945,6.27986,15000000.0
2005-12-27 13:20:00,6.2802,6.28063,6.27919,6.27982,12000000.0
2005-12-27 13:21:00,6.27979,6.28071,6.27911,6.27911,24000000.0
2005-12-27 13:22:00,6.27939,6.28022,6.27886,6.2792,12000000.0
2005-12-27 13:23:00,6.27926,6.28037,6.27881,6.2796,12000000.0
2005-12-27 13:24:00,6.27949,6.2806,6.27897,6.28024,18000000.0
2005-12-27 13:25:00,6.28041,6.2807,6.27942,6.27971,12000000.0
2005-12-27 13:26:00,6.28012,6.28173,6.28012,6.28111,12000000.0
2005-12-27 13:27:00,6.28113,6.28206,6.28031,6.28206,9000000.0
2005-12-27 13:28:00,6.28345,6.28419,6.2826,6.28336,15000000.0
2005-12-27 13:29:00,6.28291,6.28339,6.28172,6.2827,14000000.0
2005-12-27 13:30:00,6.28195,6.28206,6.28117,6.28159,11000000.0
2005-12-27 13:31:00,6.28151,6.28238,6.28129,6.28238,11000000.0
2005-12-27 13:32:00,6.28215,6.28235,6.28096,6.28141,8000000.0
2005-12-27 13:33:00,6.28164,6.28247,6.28098,6.28192,14000000.0
2005-12-27 13:34:00,6.28187,6.28257,6.28167,6.28257,11000000.0
2005-12-27 13:35:00,6.28263,6.28292,6.2821,6.28259,16000000.0
2005-12-27 13:36:00,6.2824,6.28262,6.28075,6.28075,8000000.0
2005-12-27 13:37:00,6.28099,6.28193,6.28091,6.2812,17000000.0
2005-12-27 13:38:00,6.2809,6.28167,6.28045,6.28071,14000000.0
2005-12-27 13:39:00,6.28035,6.28101,6.27997,6.28073,10000000.0
2005-12-27 13:40:00,6.28019,6.28122,6.28009,6.28049,8000000.0
2005-12-27 13:41:00,6.28123,6.28532,6.28123,6.28532,11000000.0
2005-12-27 13:42:00,6.28466,6.2847,6.28297,6.28452,14000000.0
2005-12-27 13:43:00,6.28353,6.28479,6.28289,6.28421,11000000.0
2005-12-27 13:44:00,6.2839,6.28447,6.28334,6.28419,11000000.0
2005-12-27 13:45:00,6.28469,6.28615,6.28421,6.28465,14000000.0
2005-12-27 13:46:00,6.28482,6.28619,6.28482,6.28585,11000000.0
2005-12-27 13:47:00,6.28514,6.28584,6.28455,6.28552,13000000.0
2005-12-27 13:48:00,6.28441,6.28551,6.28405,6.2849,14000000.0
2005-12-27 13:49:00,6.28428,6.28538,6.28413,6.28484,12000000.0
2005-12-27 13:50:00,6.28386,6.28502,6.28386,6.28474,16000000.0
2005-12-27 13:51:00,6.28445,6.28446,6.2829,6.28365,14000000.0
2005-12-27 13:52:00,6.28397,6.28428,6.28334,6.28414,10000000.0
2005-12-27 13:53:00,6.28559,6.28743,6.28466,6.28743,10000000.0
2005-12-27 13:54:00,6.28829,6.2886,6.28712,6.2886,8000000.0
2005-12-27 13:55:00,6.28866,6.28907,6.28778,6.28801,13000000.0
2005-12-27 13:56:00,6.28753,6.28872,6.28664,6.28664,17000000.0
2005-12-27 13:57:00,6.28613,6.28807,6.28456,6.28736,13000000.0
2005-12-27 13:58:00,6.28779,6.28793,6.28724,6.2878,7000000.0
2005-12-27 13:59:00,6.28773,6.28839,6.28738,6.28817,9000000.0
2005-12-27 14:00:00,6.288,6.28826,6.28734,6.28735,7000000.0
2005-12-27 14:01:00,6.28722,6.28847,6.28689,6.28847,11000000.0
2005-12-27 14:02:00,6.28852,6.28876,6.28847,6.28866,19000000.0
2005-12-27 14:03:00,6.28832,6.28848,6.28689,6.28751,13000000.0
2005-12-27 14:04:00,6.28747,6.28842,6.28729,6.28842,22000000.0
2005-12-27 14:05:00,6.28923,6.29136,6.28843,6.29127,17000000.0
2005-12-27 14:06:00,6.29173,6.29173,6.28957,6.28957,11000000.0
2005-12-27 14:07:00,6.28963,6.28982,6.28842,6.28842,9000000.0
2005-12-27 14:08:00,6.28895,6.28909,6.28794,6.28811,11000000.0
2005-12-27 14:09:00,6.28844,6.289,6.28744,6.289,12000000.0
2005-12-27 14:10:00,6.28879,6.28885,6.28769,6.28771,13000000.0
2005-12-27 14:11:00,6.28825,6.28909,6.28777,6.28882,14000000.0
2005-12-27 14:12:00,6.28916,6.29055,6.28909,6.28959,11000000.0
2005-12-27 14:13:00,6.2908,6.2916,6.28987,6.2916,11000000.0
2005-12-27 14:14:00,6.29114,6.29138,6.28946,6.28946,7000000.0
2005-12-27 14:15:00,6.28841,6.28999,6.28841,6.28851,14000000.0
2005-12-27 14:16:00,6.28868,6.29072,6.28868,6.28959,13000000.0
2005-12-27 14:17:00,6.2915,6.2915,6.2905,6.2905,22000000.0
2005-12-27 14:18:00,6.28907,6.29097,6.28882,6.29014,15000000.0
2005-12-27 14:19:00,6.29004,6.29125,6.2895,6.2895,12000000.0
2005-12-27 14:20:00,6.2887,6.29022,6.2887,6.28986,7000000.0
2005-12-27 14:21:00,6.29048,6.29048,6.28849,6.28928,13000000.0
2005-12-27 14:22:00,6.28854,6.28984,6.28854,6.28984,8000000.0
2005-12-27 14:23:00,6.28923,6.28923,6.28728,6.28849,11000000.0
2005-12-27 14:24:00,6.28718,6.28739,6.28534,6.28581,13000000.0
2005-12-27 14:25:00,6.28616,6.28616,6.28305,6.28372,15000000.0
2005-12-27 14:26:00,6.28385,6.28597,6.28385,6.28597,8000000.0
2005-12-27 14:27:00,6.28597,6.28597,6.28398,6.28447,10000000.0
2005-12-27 14:28:00,6.28444,6.28625,6.28444,6.28546,11000000.0
2005-12-27 14:29:00,6.28431,6.28647,6.28431,6.28647,21000000.0
2005-12-27 14:30:00,6.28482,6.28623,6.28455,6.28576,11000000.0
2005-12-27 14:31:00,6.28629,6.28709,6.28547,6.28687,17000000.0
2005-12-27 14:32:00,6.28606,6.28663,6.28521,6.2865,15000000.0
2005-12-27 14:33:00,6.28562,6.28662,6.28548,6.28651,8000000.0
2005-12-27 14:34:00,6.28507,6.2859,6.28492,6.28546,9000000.0
2005-12-27 14:35:00,6.28467,6.28553,6.28427,6.28522,11000000.0
2005-12-27 14:36:00,6.28597,6.2862,6.2845,6.28529,15000000.0
2005-12-27 14:37:00,6.284,6.28456,6.28312,6.28357,8000000.0
2005-12-27 14:38:00,6.28347,6.28467,6.28341,6.28383,10000000.0
2005-12-27 14:39:00,6.28504,6.28514,6.28367,6.28477,19000000.0
2005-12-27 14:40:00,6.28384,6.28467,6.28304,6.28323,15000000.0
2005-12-27 14:41:00,6.28202,6.28389,6.28202,6.28389,15000000.0
2005-12-27 14:42:00,6.28423,6.2848,6.2831,6.28394,17000000.0
2005-12-27 14:43:00,6.2834,6.28517,6.2834,6.2844,15000000.0
2005-12-27 14:44:00,6.28486,6.28486,6.28375,6.28482,15000000.0
2005-12-27 14:45:00,6.28478,6.28501,6.28464,6.28496,9000000.0
2005-12-27 14:46:00,6.28422,6.28422,6.28338,6.2839,11000000.0
2005-12-27 14:47:00,6.28357,6.28357,6.28205,6.28205,12000000.0
2005-12-27 14:48:00,6.28203,6.28415,6.28203,6.28306,12000000.0
2005-12-27 14:49:00,6.28307,6.28392,6.28279,6.28336,12000000.0
2005-12-27 14:50:00,6.28285,6.28469,6.28285,6.28431,15000000.0
2005-12-27 14:51:00,6.2833,6.28461,6.28318,6.28449,10000000.0
2005-12-27 14:52:00,6.28509,6.28544,6.28397,6.28544,13000000.0
2005-12-27 14:53:00,6.28484,6.28595,6.28484,6.28595,13000000.0
2005-12-27 14:54:00,6.2853,6.28581,6.285,6.28581,9000000.0
2005-12-27 14:55:00,6.2858,6.28617,6.28486,6.28534,16000000.0
2005-12-27 14:56:00,6.28561,6.28588,6.28445,6.28445,15000000.0
2005-12-27 14:57:00,6.28581,6.28658,6.28469,6.28608,15000000.0
2005-12-27 14:58:00,6.28626,6.28629,6.28493,6.28493,11000000.0
2005-12-27 14:59:00,6.28502,6.28668,6.28464,6.28516,14000000.0
2005-12-27 15:00:00,6.28533,6.28566,6.28415,6.28553,18000000.0
2005-12-27 15:01:00,6.28443,6.28579,6.28432,6.28479,12000000.0
2005-12-27 15:02:00,6.28412,6.28422,6.28331,6.28422,7000000.0
2005-12-27 15:03:00,6.28471,6.28529,6.28394,6.28467,18000000.0
2005-12-27 15:04:00,6.28528,6.28642,6.28463,6.28534,21000000.0
2005-12-27 15:05:00,6.28537,6.28548,6.28419,6.28544,13000000.0
2005-12-27 15:06:00,6.28529,6.28625,6.28473,6.28596,14000000.0
2005-12-27 15:07:00,6.28615,6.28651,6.28535,6.28651,22000000.0
2005-12-27 15:08:00,6.28524,6.28577,6.28473,6.28473,10000000.0
2005-12-27 15:09:00,6.2844,6.28515,6.28423,6.2849,9000000.0
2005-12-27 15:10:00,6.28529,6.28573,6.28425,6.28573,14000000.0
2005-12-27 15:11:00,6.2859,6.2859,6.28511,6.28548,12000000.0
2005-12-27 15:12:00,6.28609,6.28609,6.28487,6.28536,13000000.0
2005-12-27 15:13:00,6.28573,6.28619,6.28473,6.28473,12000000.0
2005-12-27 15:14:00,6.28497,6.28788,6.28497,6.28788,10000000.0
2005-12-27 15:15:00,6.28845,6.28845,6.2855,6.28668,16000000.0
2005-12-27 15:16:00,6.28618,6.28661,6.28506,6.28631,15000000.0
2005-12-27 15:17:00,6.28617,6.28644,6.28456,6.28456,14000000.0
2005-12-27 15:18:00,6.28463,6.28601,6.28447,6.28559,12000000.0
2005-12-27 15:19:00,6.28715,6.28715,6.28463,6.28601,11000000.0
2005-12-27 15:20:00,6.28571,6.28744,6.28497,6.28744,14000000.0
2005-12-27 15:21:00,6.28701,6.28758,6.28638,6.28724,14000000.0
2005-12-27 15:22:00,6.28805,6.28835,6.28745,6.28745,10000000.0
2005-12-27 15:23:00,6.28739,6.28769,6.28644,6.28757,11000000.0
2005-12-27 15:24:00,6.28756,6.28787,6.28707,6.28787,10000000.0
2005-12-27 15:25:00,6.28788,6.28788,6.28634,6.28754,16000000.0
2005-12-27 15:26:00,6.28756,6.28803,6.28701,6.28776,15000000.0
2005-12-27 15:27:00,6.28757,6.28814,6.28693,6.28814,10000000.0
2005-12-27 15:28:00,6.28744,6.28806,6.28693,6.28766,11000000.0
2005-12-27 15:29:00,6.28765,6.28873,6.28753,6.28837,19000000.0
2005-12-27 15:30:00,6.28814,6.28814,6.28647,6.28694,10000000.0
2005-12-27 15:31:00,6.28745,6.28787,6.28634,6.28741,14000000.0
2005-12-27 15:32:00,6.28753,6.28753,6.2866,6.28744,12000000.0
2005-12-27 15:33:00,6.28751,6.28837,6.28671,6.28707,20000000.0
2005-12-27 15:34:00,6.28821,6.28827,6.28659,6.28792,12000000.0
2005-12-27 15:35:00,6.28743,6.28784,6.28617,6.28665,12000000.0
2005-12-27 15:36:00,6.28629,6.28785,6.28629,6.28746,10000000.0
2005-12-27 15:37:00,6.28754,6.28809,6.28677,6.28809,10000000.0
2005-12-27 15:38:00,6.28823,6.28823,6.28639,6.28816,13000000.0
2005-12-27 15:39:00,6.28738,6.28768,6.28682,6.28684,7000000.0
2005-12-27 15:40:00,6.28697,6.28746,6.28654,6.28676,10000000.0
2005-12-27 15:41:00,6.28673,6.28792,6.28642,6.28792,9000000.0
2005-12-27 15:42:00,6.28746,6.28761,6.28645,6.28735,13000000.0
2005-12-27 15:43:00,6.28758,6.28809,6.28687,6.28691,16000000.0
2005-12-27 15:44:00,6.28669,6.28813,6.28669,6.28782,14000000.0
2005-12-27 15:45:00,6.28798,6.28873,6.28681,6.28873,15000000.0
2005-12-27 15:46:00,6.28878,6.28894,6.2876,6.28792,13000000.0
2005-12-27 15:47:00,6.28823,6.28849,6.2869,6.28694,9000000.0
2005-12-27 15:48:00,6.28715,6.28763,6.28663,6.28731,21000000.0
2005-12-27 15:49:00,6.28787,6.28892,6.28698,6.28846,23000000.0
2005-12-27 15:50:00,6.28831,6.28887,6.28776,6.28878,12000000.0
2005-12-27 15:51:00,6.28873,6.28963,6.2885,6.28963,19000000.0
2005-12-27 15:52:00,6.29003,6.29046,6.28883,6.28959,15000000.0
2005-12-27 15:53:00,6.29005,6.29007,6.28886,6.29002,14000000.0
2005-12-27 15:54:00,6.28959,6.29056,6.28937,6.28985,15000000.0
2005-12-27 15:55:00,6.28969,6.29058,6.28905,6.2899,12000000.0
2005-12-27 15:56:00,6.28984,6.29012,6.28901,6.28958,18000000.0
2005-12-27 15:57:00,6.28993,6.28993,6.28839,6.28839,10000000.0
2005-12-27 15:58:00,6.28834,6.29052,6.28834,6.28892,22000000.0
2005-12-27 15:59:00,6.28913,6.29024,6.28883,6.28984,12000000.0
2005-12-27 16:00:00,6.28997,6.29006,6.28969,6.28993,12000000.0
2005-12-27 16:01:00,6.28963,6.28989,6.28825,6.28953,12000000.0
2005-12-27 16:02:00,6.28967,6.28967,6.28823,6.28923,13000000.0
2005-12-27 16:03:00,6.28947,6.29039,6.28941,6.28985,13000000.0
2005-12-27 16:04:00,6.29073,6.29102,6.2901,6.29095,11000000.0
2005-12-27 16:05:00,6.29164,6.29164,6.29077,6.29094,9000000.0
2005-12-27 16:06:00,6.29059,6.29145,6.28997,6.28997,14000000.0
2005-12-27 16:07:00,6.29121,6.29156,6.28987,6.2899,15000000.0
2005-12-27 16:08:00,6.29114,6.29274,6.29114,6.29194,15000000.0
2005-12-27 16:09:00,6.29111,6.29182,6.29001,6.29037,17000000.0
2005-12-27 16:10:00,6.2906,6.29146,6.29013,6.29056,14000000.0
2005-12-27 16:11:00,6.29132,6.29142,6.29019,6.29019,9000000.0
2005-12-27 16:12:00,6.29008,6.29096,6.2898,6.29021,15000000.0
2005-12-27 16:13:00,6.29142,6.29257,6.29037,6.29257,14000000.0
2005-12-27 16:14:00,6.29261,6.2933,6.29191,6.29236,12000000.0
2005-12-27 16:15:00,6.29232,6.29329,6.29232,6.29326,14000000.0
2005-12-27 16:16:00,6.29291,6.29316,6.29157,6.29201,13000000.0
2005-12-27 16:17:00,6.29199,6.29229,6.29,6.29103,18000000.0
2005-12-27 16:18:00,6.29073,6.29159,6.29046,6.29133,13000000.0
2005-12-27 16:19:00,6.29153,6.29163,6.29031,6.29163,8000000.0
2005-12-27 16:20:00,6.29162,6.29173,6.29044,6.29044,13000000.0
2005-12-27 16:21:00,6.29054,6.29134,6.29018,6.29036,12000000.0
2005-12-27 16:22:00,6.29015,6.29108,6.28998,6.29104,11000000.0
2005-12-27 16:23:00,6.29126,6.29184,6.29021,6.29077,14000000.0
2005-12-27 16:24:00,6.29164,6.29182,6.28999,6.29068,15000000.0
2005-12-27 16:25:00,6.29025,6.29067,6.28961,6.29067,11000000.0
2005-12-27 16:26:00,6.29008,6.29008,6.28821,6.28984,8000000.0
2005-12-27 16:27:00,6.28858,6.28859,6.28783,6.28825,10000000.0
2005-12-27 16:28:00,6.28805,6.2896,6.28805,6.28906,15000000.0
2005-12-27 16:29:00,6.28889,6.28897,6.28787,6.28787,7000000.0
2005-12-27 16:30:00,6.28785,6.28874,6.28785,6.28862,16000000.0
2005-12-27 16:31:00,6.28938,6.29014,6.28905,6.28968,14000000.0
2005-12-27 16:32:00,6.28905,6.29095,6.28859,6.29095,7000000.0
2005-12-27 16:33:00,6.29089,6.29089,6.28899,6.28955,8000000.0
2005-12-27 16:34:00,6.2909,6.29111,6.29024,6.29111,8000000.0
2005-12-27 16:35:00,6.29066,6.29133,6.2905,6.29128,9000000.0
2005-12-27 16:36:00,6.29038,6.29172,6.28961,6.28961,13000000.0
2005-12-27 16:37:00,6.28942,6.28951,6.28706,6.2878,18000000.0
2005-12-27 16:38:00,6.28797,6.28868,6.2872,6.28795,18000000.0
2005-12-27 16:39:00,6.28716,6.28772,6.2861,6.28681,20000000.0
2005-12-27 16:40:00,6.28636,6.28714,6.28529,6.28622,13000000.0
2005-12-27 16:41:00,6.28637,6.28646,6.28511,6.28525,20000000.0
2005-12-27 16:42:00,6.28523,6.28655,6.28501,6.28501,18000000.0
2005-12-27 16:43:00,6.2853,6.28642,6.28526,6.28587,15000000.0
2005-12-27 16:44:00,6.28579,6.28714,6.28485,6.28714,20000000.0
2005-12-27 16:45:00,6.28736,6.28736,6.28654,6.28702,13000000.0
2005-12-27 16:46:00,6.2876,6.28802,6.286,6.286,15000000.0
2005-12-27 16:47:00,6.28576,6.28732,6.28576,6.28728,8000000.0
2005-12-27 16:48:00,6.28745,6.28752,6.2866,6.28714,11000000.0
2005-12-27 16:49:00,6.28708,6.28729,6.28683,6.28729,12000000.0
2005-12-27 16:50:00,6.28709,6.28773,6.28663,6.28703,15000000.0
2005-12-27 16:51:00,6.28688,6.28768,6.28647,6.28748,18000000.0
2005-12-27 16:52:00,6.28714,6.28806,6.28634,6.28717,14000000.0
2005-12-27 16:53:00,6.28672,6.28683,6.28588,6.28616,8000000.0
2005-12-27 16:54:00,6.28615,6.28688,6.28532,6.28532,11000000.0
2005-12-27 16:55:00,6.28659,6.28662,6.28482,6.28607,12000000.0
2005-12-27 16:56:00,6.28606,6.28648,6.2854,6.28598,10000000.0
2005-12-27 16:57:00,6.28697,6.28722,6.2863,6.28705,8000000.0
2005-12-27 16:58:00,6.28621,6.28673,6.28573,6.28673,9000000.0
2005-12-27 16:59:00,6.2874,6.28782,6.28587,6.28741,13000000.0
2005-12-27 17:00:00,6.28747,6.28835,6.28671,6.28671,11000000.0
2005-12-27 17:01:00,6.2863,6.28754,6.2863,6.28679,12000000.0
2005-12-27 17:02:00,6.28771,6.28865,6.28737,6.28793,10000000.0
2005-12-27 17:03:00,6.28829,6.28829,6.28623,6.28716,16000000.0
2005-12-27 17:04:00,6.28686,6.28809,6.28669,6.28693,13000000.0
2005-12-27 17:05:00,6.2866,6.28763,6.28629,6.28763,16000000.0
2005-12-27 17:06:00,6.28679,6.28679,6.28485,6.28519,12000000.0
2005-12-27 17:07:00,6.28466,6.28659,6.28466,6.28659,8000000.0
2005-12-27 17:08:00,6.28622,6.28622,6.28514,6.2859,21000000.0
2005-12-27 17:09:00,6.28629,6.2868,6.28618,6.2868,16000000.0
2005-12-27 17:10:00,6.28524,6.28643,6.28491,6.28643,11000000.0
2005-12-27 17:11:00,6.28614,6.28621,6.28517,6.28533,11000000.0
2005-12-27 17:12:00,6.28446,6.28489,6.28384,6.28479,9000000.0
2005-12-27 17:13:00,6.28512,6.28544,6.28376,6.28544,9000000.0
2005-12-27 17:14:00,6.28564,6.28696,6.28539,6.2859,17000000.0
2005-12-27 17:15:00,6.28663,6.28687,6.28556,6.28556,11000000.0
2005-12-27 17:16:00,6.28506,6.28657,6.28505,6.28505,15000000.0
2005-12-27 17:17:00,6.28497,6.28595,6.28478,6.28595,13000000.0
2005-12-27 17:18:00,6.28597,6.28631,6.28477,6.28609,15000000.0
2005-12-27 17:19:00,6.286,6.28701,6.28504,6.28625,17000000.0
2005-12-27 17:20:00,6.28732,6.28827,6.28669,6.28784,12000000.0
2005-12-27 17:21:00,6.28775,6.28793,6.28731,6.28742,7000000.0
2005-12-27 17:22:00,6.28754,6.2888,6.28754,6.2888,14000000.0
2005-12-27 17:23:00,6.28902,6.28902,6.28759,6.28787,13000000.0
2005-12-27 17:24:00,6.2876,6.28938,6.2876,6.28875,9000000.0
2005-12-27 17:25:00,6.28881,6.28888,6.28823,6.28888,11000000.0
2005-12-27 17:26:00,6.28874,6.28935,6.28778,6.28848,16000000.0
2005-12-27 17:27:00,6.28879,6.289,6.28814,6.28849,9000000.0
2005-12-27 17:28:00,6.28828,6.28897,6.28708,6.28718,15000000.0
2005-12-27 17:29:00,6.28845,6.28845,6.28761,6.28771,11000000.0
2005-12-27 17:30:00,6.28737,6.28816,6.28676,6.28813,19000000.0
2005-12-27 17:31:00,6.28777,6.28807,6.28698,6.28805,11000000.0
2005-12-27 17:32:00,6.2879,6.2884,6.2875,6.28821,9000000.0
2005-12-27 17:33:00,6.28689,6.28781,6.28672,6.28781,10000000.0
2005-12-27 17:34:00,6.28824,6.28824,6.28687,6.28687,14000000.0
2005-12-27 17:35:00,6.28651,6.28837,6.28651,6.28789,13000000.0
2005-12-27 17:36:00,6.28737,6.28807,6.28691,6.2879,11000000.0
2005-12-27 17:37:00,6.28773,6.28773,6.2857,6.2857,15000000.0
2005-12-27 17:38:00,6.28639,6.28759,6.28595,6.28676,17000000.0
2005-12-27 17:39:00,6.28671,6.28687,6.2857,6.2857,8000000.0
2005-12-27 17:40:00,6.28607,6.28711,6.28597,6.28711,12000000.0
2005-12-27 17:41:00,6.28742,6.28785,6.28586,6.28594,21000000.0
2005-12-27 17:42:00,6.2859,6.28743,6.28556,6.28556,13000000.0
2005-12-27 17:43:00,6.2855,6.28706,6.2855,6.28608,11000000.0
2005-12-27 17:44:00,6.28722,6.28809,6.28698,6.28698,19000000.0
2005-12-27 17:45:00,6.28694,6.2878,6.28694,6.2878,10000000.0
2005-12-27 17:46:00,6.28785,6.28785,6.28594,6.28594,13000000.0
2005-12-27 17:47:00,6.28611,6.28726,6.28608,6.28608,9000000.0
2005-12-27 17:48:00,6.28616,6.28657,6.28458,6.28641,14000000.0
2005-12-27 17:49:00,6.28499,6.28647,6.28358,6.28502,14000000.0
2005-12-27 17:50:00,6.28458,6.28458,6.28336,6.28427,17000000.0
2005-12-27 17:51:00,6.2852,6.28531,6.28335,6.28369,13000000.0
2005-12-27 17:52:00,6.28469,6.2856,6.28404,6.28422,24000000.0
2005-12-27 17:53:00,6.2857,6.28588,6.28522,6.28557,16000000.0
2005-12-27 17:54:00,6.28586,6.28586,6.28421,6.28463,16000000.0
2005-12-27 17:55:00,6.28403,6.28489,6.28343,6.28363,13000000.0
2005-12-27 17:56:00,6.28326,6.28449,6.28274,6.28395,15000000.0
2005-12-27 17:57:00,6.2823,6.28381,6.2823,6.28373,10000000.0
2005-12-27 17:58:00,6.2835,6.28422,6.28263,6.28386,15000000.0
2005-12-27 17:59:00,6.28389,6.2848,6.28354,6.28472,13000000.0
2005-12-27 18:00:00,6.28436,6.28446,6.28313,6.28435,7000000.0
2005-12-27 18:01:00,6.28377,6.28438,6.283,6.28399,18000000.0
2005-12-27 18:02:00,6.28289,6.28451,6.28266,6.2833,17000000.0
2005-12-27 18:03:00,6.28365,6.28444,6.28277,6.28394,16000000.0
2005-12-27 18:04:00,6.28361,6.28408,6.28278,6.28357,14000000.0
2005-12-27 18:05:00,6.28321,6.28418,6.28305,6.28305,13000000.0
2005-12-27 18:06:00,6.28305,6.28452,6.28305,6.28397,18000000.0
2005-12-27 18:07:00,6.28319,6.285,6.28319,6.2847,12000000.0
2005-12-27 18:08:00,6.28392,6.28489,6.28362,6.28414,18000000.0
2005-12-27 18:09:00,6.28325,6.28442,6.28319,6.28329,12000000.0
2005-12-27 18:10:00,6.28348,6.28483,6.28332,6.2845,13000000.0
2005-12-27 18:11:00,6.28423,6.28423,6.28317,6.28384,10000000.0
2005-12-27 18:12:00,6.28262,6.2838,6.28255,6.28321,11000000.0
2005-12-27 18:13:00,6.28327,6.28393,6.28251,6.28374,14000000.0
2005-12-27 18:14:00,6.28398,6.28405,6.2826,6.28373,10000000.0
2005-12-27 18:15:00,6.28364,6.28364,6.28342,6.28357,10000000.0
2005-12-27 18:16:00,6.28344,6.28372,6.28265,6.28265,9000000.0
2005-12-27 18:17:00,6.28255,6.28427,6.28255,6.28408,18000000.0
2005-12-27 18:18:00,6.28498,6.28541,6.28435,6.28467,14000000.0
2005-12-27 18:19:00,6.28512,6.2856,6.28482,6.2856,10000000.0
2005-12-27 18:20:00,6.28538,6.28538,6.28308,6.28428,15000000.0
2005-12-27 18:21:00,6.28514,6.28514,6.28323,6.28451,18000000.0
2005-12-27 18:22:00,6.28431,6.28431,6.28325,6.28325,14000000.0
2005-12-27 18:23:00,6.28411,6.28411,6.28242,6.28242,7000000.0
2005-12-27 18:24:00,6.28291,6.28412,6.28291,6.28391,9000000.0
2005-12-27 18:25:00,6.28446,6.28465,6.28344,6.28436,13000000.0
2005-12-27 18:26:00,6.28398,6.28435,6.28276,6.28435,16000000.0
2005-12-27 18:27:00,6.28426,6.28452,6.28295,6.28301,14000000.0
2005-12-27 18:28:00,6.28319,6.28429,6.28319,6.28405,13000000.0
2005-12-27 18:29:00,6.2836,6.28567,6.2836,6.28567,11000000.0
2005-12-27 18:30:00,6.28587,6.28737,6.28587,6.28701,16000000.0
2005-12-27 18:31:00,6.28669,6.28686,6.28496,6.28686,12000000.0
2005-12-27 18:32:00,6.28608,6.2864,6.28572,6.28609,11000000.0
2005-12-27 18:33:00,6.28607,6.28672,6.28603,6.2863,13000000.0
2005-12-27 18:34:00,6.28634,6.28695,6.28534,6.28631,13000000.0
2005-12-27 18:35:00,6.28551,6.28645,6.28513,6.28513,18000000.0
2005-12-27 18:36:00,6.28541,6.28733,6.28541,6.28684,18000000.0
2005-12-27 18:37:00,6.28685,6.28712,6.28679,6.28712,18000000.0
2005-12-27 18:38:00,6.28728,6.28789,6.28728,6.28789,11000000.0
2005-12-27 18:39:00,6.28787,6.28788,6.28668,6.2872,11000000.0
2005-12-27 18:40:00,6.28701,6.28763,6.28637,6.28689,14000000.0
2005-12-27 18:41:00,6.28716,6.28798,6.28619,6.28741,16000000.0
2005-12-27 18:42:00,6.2875,6.28783,6.28631,6.28705,14000000.0
2005-12-27 18:43:00,6.28681,6.28684,6.2866,6.28683,10000000.0
2005-12-27 18:44:00,6.28685,6.28755,6.28663,6.28691,13000000.0
2005-12-27 18:45:00,6.28764,6.28764,6.28571,6.28624,13000000.0
2005-12-27 18:46:00,6.28724,6.28724,6.28521,6.28559,12000000.0
2005-12-27 18:47:00,6.28569,6.28693,6.28569,6.28693,14000000.0
2005-12-27 18:48:00,6.28605,6.28695,6.28579,6.28579,15000000.0
2005-12-27 18:49:00,6.28543,6.28717,6.28543,6.28714,12000000.0
2005-12-27 18:50:00,6.2868,6.28737,6.28608,6.2873,9000000.0
2005-12-27 18:51:00,6.28633,6.28756,6.28633,6.28716,17000000.0
2005-12-27 18:52:00,6.28702,6.28702,6.28618,6.28694,9000000.0
2005-12-27 18:53:00,6.28691,6.2875,6.28635,6.28682,14000000.0
2005-12-27 18:54:00,6.28508,6.28682,6.28508,6.28542,14000000.0
2005-12-27 18:55:00,6.28549,6.28706,6.28549,6.28641,10000000.0
2005-12-27 18:56:00,6.28636,6.28729,6.28598,6.28654,16000000.0
2005-12-27 18:57:00,6.28698,6.28698,6.28544,6.28611,17000000.0
2005-12-27 18:58:00,6.28653,6.28832,6.28622,6.28832,14000000.0
2005-12-27 18:59:00,6.2875,6.28854,6.28685,6.28744,14000000.0
2005-12-27 19:00:00,6.28757,6.28831,6.28736,6.28761,15000000.0
2005-12-27 19:01:00,6.28831,6.2885,6.28726,6.2878,15000000.0
2005-12-27 19:02:00,6.287,6.28735,6.28551,6.28686,14000000.0
2005-12-27 19:03:00,6.28676,6.28746,6.28596,6.28666,14000000.0
2005-12-27 19:04:00,6.28672,6.28764,6.28515,6.28515,12000000.0
2005-12-27 19:05:00,6.28565,6.28757,6.28565,6.28757,15000000.0
2005-12-27 19:06:00,6.28808,6.2882,6.28794,6.28808,16000000.0
2005-12-27 19:07:00,6.28743,6.28777,6.28645,6.28645,20000000.0
2005-12-27 19:08:00,6.28634,6.28743,6.28634,6.28743,8000000.0
2005-12-27 19:09:00,6.28762,6.28798,6.28633,6.28673,17000000.0
2005-12-27 19:10:00,6.28645,6.28752,6.28616,6.28752,9000000.0
2005-12-27 19:11:00,6.28783,6.28783,6.2858,6.28655,16000000.0
2005-12-27 19:12:00,6.28654,6.28716,6.28561,6.28642,13000000.0
2005-12-27 19:13:00,6.2865,6.28671,6.28564,6.28656,10000000.0
2005-12-27 19:14:00,6.28612,6.28733,6.28578,6.28674,20000000.0
2005-12-27 19:15:00,6.28666,6.2872,6.28592,6.28703,12000000.0
2005-12-27 19:16:00,6.28733,6.28746,6.28547,6.28547,8000000.0
2005-12-27 19:17:00,6.28575,6.28668,6.28539,6.28539,18000000.0
2005-12-27 19:18:00,6.28549,6.28624,6.28453,6.28453,11000000.0
2005-12-27 19:19:00,6.28477,6.2862,6.28477,6.28509,12000000.0
2005-12-27 19:20:00,6.28505,6.28604,6.28505,6.28602,14000000.0
2005-12-27 19:21:00,6.28623,6.2864,6.28609,6.28617,13000000.0
2005-12-27 19:22:00,6.28593,6.28616,6.28496,6.28496,12000000.0
2005-12-27 19:23:00,6.28497,6.2869,6.28497,6.28627,14000000.0
2005-12-27 19:24:00,6.28583,6.28602,6.28473,6.28475,19000000.0
2005-12-27 19:25:00,6.28503,6.28639,6.28485,6.28569,8000000.0
2005-12-27 19:26:00,6.28644,6.2868,6.28569,6.28611,7000000.0
2005-12-27 19:27:00,6.2864,6.28671,6.28634,6.28634,20000000.0
2005-12-27 19:28:00,6.28722,6.28777,6.28697,6.28697,17000000.0
2005-12-27 19:29:00,6.28661,6.28756,6.28636,6.28756,10000000.0
2005-12-27 19:30:00,6.28856,6.28899,6.28804,6.28806,15000000.0
2005-12-27 19:31:00,6.2886,6.28896,6.28772,6.28887,11000000.0
2005-12-27 19:32:00,6.28929,6.29015,6.28929,6.29015,9000000.0
2005-12-27 19:33:00,6.28969,6.28969,6.28694,6.28726,14000000.0
2005-12-27 19:34:00,6.28692,6.2879,6.28692,6.28716,17000000.0
2005-12-27 19:35:00,6.28757,6.28893,6.28752,6.28813,8000000.0
2005-12-27 19:36:00,6.28828,6.28958,6.28798,6.28798,15000000.0
2005-12-27 19:37:00,6.2882,6.28832,6.28758,6.28804,8000000.0
2005-12-27 19:38:00,6.28795,6.28808,6.2872,6.2872,15000000.0
2005-12-27 19:39:00,6.287,6.28814,6.28685,6.28767,17000000.0
2005-12-27 19:40:00,6.28727,6.28748,6.28656,6.28656,16000000.0
2005-12-27 19:41:00,6.28712,6.2892,6.28712,6.28853,11000000.0
2005-12-27 19:42:00,6.28864,6.28945,6.28827,6.28877,15000000.0
2005-12-27 19:43:00,6.2888,6.28983,6.2888,6.2894,14000000.0
2005-12-27 19:44:00,6.2892,6.2897,6.28874,6.28918,14000000.0
2005-12-27 19:45:00,6.28965,6.29016,6.2891,6.2891,15000000.0
2005-12-27 19:46:00,6.28897,6.28994,6.28856,6.28927,15000000.0
2005-12-27 19:47:00,6.28917,6.2894,6.28769,6.28897,16000000.0
2005-12-27 19:48:00,6.28891,6.28891,6.28773,6.28773,16000000.0
2005-12-27 19:49:00,6.28766,6.2889,6.28766,6.2889,8000000.0
2005-12-27 19:50:00,6.28931,6.28938,6.28902,6.28906,9000000.0
2005-12-27 19:51:00,6.28868,6.28886,6.28866,6.28866,19000000.0
2005-12-27 19:52:00,6.28866,6.2888,6.28847,6.2886,11000000.0
2005-12-27 19:53:00,6.28901,6.28983,6.28833,6.28874,14000000.0
2005-12-27 19:54:00,6.28835,6.28854,6.28782,6.28854,18000000.0
2005-12-27 19:55:00,6.28881,6.29017,6.28881,6.28904,13000000.0
2005-12-27 19:56:00,6.28865,6.28871,6.28797,6.28855,10000000.0
2005-12-27 19:57:00,6.28915,6.2894,6.28869,6.28916,16000000.0
2005-12-27 19:58:00,6.28912,6.28915,6.28773,6.28833,15000000.0
2005-12-27 19:59:00,6.28856,6.28985,6.28856,6.28974,14000000.0
2005-12-27 20:00:00,6.29022,6.29087,6.29008,6.29036,11000000.0
2005-12-27 20:01:00,6.29035,6.29035,6.28932,6.29,24000000.0
2005-12-27 20:02:00,6.29014,6.29096,6.2898,6.28988,11000000.0
2005-12-27 20:03:00,6.2897,6.29039,6.28946,6.29032,11000000.0
2005-12-27 20:04:00,6.29014,6.29091,6.2891,6.2891,10000000.0
2005-12-27 20:05:00,6.28996,6.28996,6.28889,6.28933,17000000.0
2005-12-27 20:06:00,6.29103,6.29103,6.28911,6.28926,10000000.0
2005-12-27 20:07:00,6.28973,6.29029,6.28914,6.28956,14000000.0
2005-12-27 20:08:00,6.28923,6.2896,6.28879,6.28945,13000000.0
2005-12-27 20:09:00,6.29009,6.29077,6.28946,6.29026,11000000.0
2005-12-27 20:10:00,6.28998,6.2909,6.28949,6.29005,11000000.0
2005-12-27 20:11:00,6.28922,6.29014,6.28922,6.28997,9000000.0
2005-12-27 20:12:00,6.28978,6.29075,6.28903,6.28903,16000000.0
2005-12-27 20:13:00,6.28903,6.29102,6.28903,6.28972,11000000.0
2005-12-27 20:14:00,6.28978,6.28985,6.28926,6.28976,19000000.0
2005-12-27 20:15:00,6.29003,6.29061,6.28974,6.28974,13000000.0
2005-12-27 20:16:00,6.29117,6.29193,6.28994,6.29066,15000000.0
2005-12-27 20:17:00,6.29208,6.29208,6.29102,6.29102,8000000.0
2005-12-27 20:18:00,6.29086,6.29088,6.29063,6.29086,14000000.0
2005-12-27 20:19:00,6.29033,6.2914,6.28987,6.28987,14000000.0
2005-12-27 20:20:00,6.29059,6.29078,6.28912,6.28971,12000000.0
2005-12-27 20:21:00,6.2897,6.29002,6.28912,6.28924,9000000.0
2005-12-27 20:22:00,6.28929,6.29045,6.28904,6.29045,17000000.0
2005-12-27 20:23:00,6.29064,6.29064,6.28999,6.29006,11000000.0
2005-12-27 20:24:00,6.28994,6.29005,6.28976,6.28981,16000000.0
2005-12-27 20:25:00,6.29019,6.29051,6.28951,6.28951,11000000.0
2005-12-27 20:26:00,6.28958,6.29011,6.28925,6.28946,8000000.0
2005-12-27 20:27:00,6.28957,6.2896,6.28878,6.28899,13000000.0
2005-12-27 20:28:00,6.28926,6.29031,6.28887,6.2897,15000000.0
2005-12-27 20:29:00,6.28973,6.2901,6.28876,6.28938,16000000.0
2005-12-27 20:30:00,6.28964,6.29023,6.28777,6.28777,8000000.0
2005-12-27 20:31:00,6.2886,6.28953,6.28821,6.28851,18000000.0
2005-12-27 20:32:00,6.28855,6.28918,6.28816,6.28847,7000000.0
2005-12-27 20:33:00,6.28866,6.28895,6.28807,6.28832,13000000.0
2005-12-27 20:34:00,6.28828,6.28857,6.28703,6.28703,13000000.0
2005-12-27 20:35:00,6.28789,6.28884,6.28763,6.28828,9000000.0
2005-12-27 20:36:00,6.288,6.288,6.2877,6.28787,17000000.0
2005-12-27 20:37:00,6.28793,6.28887,6.28785,6.2885,14000000.0
2005-12-27 20:38:00,6.28866,6.28921,6.28789,6.28789,16000000.0
2005-12-27 20:39:00,6.288,6.28876,6.28798,6.28853,14000000.0
2005-12-27 20:40:00,6.28884,6.28904,6.28866,6.28867,17000000.0
2005-12-27 20:41:00,6.28846,6.28869,6.28837,6.28837,16000000.0
2005-12-27 20:42:00,6.28875,6.29004,6.28842,6.28899,22000000.0
2005-12-27 20:43:00,6.28948,6.29034,6.289,6.289,18000000.0
2005-12-27 20:44:00,6.28871,6.28902,6.2886,6.28877,16000000.0
2005-12-27 20:45:00,6.28871,6.28878,6.28848,6.28856,8000000.0
2005-12-27 20:46:00,6.28894,6.29001,6.28894,6.28958,19000000.0
2005-12-27 20:47:00,6.28956,6.28988,6.28931,6.28965,12000000.0
2005-12-27 20:48:00,6.28974,6.29009,6.28932,6.29009,9000000.0
2005-12-27 20:49:00,6.28991,6.29042,6.28869,6.28974,19000000.0
2005-12-27 20:50:00,6.28944,6.28999,6.28939,6.28967,15000000.0
2005-12-27 20:51:00,6.28947,6.28994,6.28887,6.28994,9000000.0
2005-12-27 20:52:00,6.28934,6.28971,6.28888,6.28939,11000000.0
2005-12-27 20:53:00,6.28909,6.28909,6.28835,6.28876,15000000.0
2005-12-27 20:54:00,6.28994,6.29067,6.28919,6.28945,12000000.0
2005-12-27 20:55:00,6.28958,6.29014,6.28811,6.2895,18000000.0
2005-12-27 20:56:00,6.28917,6.2898,6.28872,6.28907,12000000.0
2005-12-27 20:57:00,6.28961,6.29001,6.28906,6.28959,13000000.0
2005-12-27 20:58:00,6.29069,6.29187,6.29069,6.29164,11000000.0
2005-12-27 20:59:00,6.29092,6.2916,6.29043,6.29155,11000000.0
2005-12-27 21:00:00,6.29183,6.29221,6.29057,6.29189,17000000.0
2005-12-27 21:01:00,6.29206,6.29321,6.29184,6.29265,10000000.0
2005-12-27 21:02:00,6.2922,6.29226,6.29105,6.29105,8000000.0
2005-12-27 21:03:00,6.29234,6.29276,6.29113,6.29143,19000000.0
2005-12-27 21:04:00,6.29181,6.29236,6.29092,6.29176,18000000.0
2005-12-27 21:05:00,6.29177,6.29257,6.2915,6.29198,14000000.0
2005-12-27 21:06:00,6.29214,6.29338,6.29214,6.29217,12000000.0
2005-12-27 21:07:00,6.29196,6.29273,6.29185,6.29214,10000000.0
2005-12-27 21:08:00,6.29174,6.29216,6.29078,6.29078,14000000.0
2005-12-27 21:09:00,6.29068,6.2909,6.29006,6.29085,16000000.0
2005-12-27 21:10:00,6.29066,6.29085,6.29043,6.29056,15000000.0
2005-12-27 21:11:00,6.29098,6.29237,6.29098,6.29142,13000000.0
2005-12-27 21:12:00,6.2924,6.29288,6.2917,6.2917,10000000.0
2005-12-27 21:13:00,6.29232,6.29394,6.29232,6.2933,14000000.0
2005-12-27 21:14:00,6.29312,6.29366,6.2925,6.29343,10000000.0
2005-12-27 21:15:00,6.29302,6.2935,6.2927,6.29283,15000000.0
2005-12-27 21:16:00,6.29256,6.29322,6.29227,6.29261,11000000.0
2005-12-27 21:17:00,6.29295,6.29389,6.29262,6.29318,13000000.0
2005-12-27 21:18:00,6.2936,6.29423,6.29274,6.29302,17000000.0
2005-12-27 21:19:00,6.29321,6.29416,6.29321,6.29395,12000000.0
2005-12-27 21:20:00,6.29453,6.29453,6.29296,6.29392,14000000.0
2005-12-27 21:21:00,6.29417,6.29417,6.29264,6.29264,11000000.0
2005-12-27 21:22:00,6.29284,6.29418,6.29284,6.29418,9000000.0
2005-12-27 21:23:00,6.29423,6.29436,6.29372,6.29372,7000000.0
2005-12-27 21:24:00,6.29357,6.2948,6.29357,6.29417,11000000.0
2005-12-27 21:25:00,6.29472,6.29561,6.29408,6.29408,7000000.0
2005-12-27 21:26:00,6.29397,6.29534,6.29397,6.29533,13000000.0
2005-12-27 21:27:00,6.29542,6.29568,6.29507,6.29531,11000000.0
2005-12-27 21:28:00,6.29526,6.29542,6.2945,6.29451,15000000.0
2005-12-27 21:29:00,6.29285,6.29503,6.29092,6.29437,12000000.0
2005-12-27 21:30:00,6.29527,6.29716,6.29527,6.29709,10000000.0
2005-12-27 21:31:00,6.29553,6.29761,6.29428,6.29701,10000000.0
2005-12-27 21:32:00,6.29649,6.29732,6.29649,6.29706,12000000.0
2005-12-27 21:33:00,6.29688,6.29758,6.29567,6.29567,19000000.0
2005-12-27 21:34:00,6.29644,6.29673,6.29593,6.29627,8000000.0
2005-12-27 21:35:00,6.29616,6.29667,6.29582,6.29652,20000000.0
2005-12-27 21:36:00,6.29606,6.29751,6.29557,6.29649,19000000.0
2005-12-27 21:37:00,6.29676,6.29774,6.29582,6.29689,19000000.0
2005-12-27 21:38:00,6.2966,6.29865,6.29644,6.29812,13000000.0
2005-12-27 21:39:00,6.29785,6.2979,6.29689,6.29785,17000000.0
2005-12-27 21:40:00,6.2983,6.29851,6.29758,6.29818,7000000.0
2005-12-27 21:41:00,6.29769,6.29875,6.29747,6.29801,11000000.0
2005-12-27 21:42:00,6.29768,6.29795,6.29708,6.29733,18000000.0
2005-12-27 21:43:00,6.29727,6.29765,6.2967,6.2967,13000000.0
2005-12-27 21:44:00,6.2969,6.29862,6.29687,6.29862,16000000.0
2005-12-27 21:45:00,6.29809,6.29835,6.29725,6.29835,11000000.0
2005-12-27 21:46:00,6.29824,6.29824,6.29651,6.29651,13000000.0
2005-12-27 21:47:00,6.29698,6.29842,6.29698,6.29839,13000000.0
2005-12-27 21:48:00,6.29856,6.29986,6.29849,6.29938,17000000.0
2005-12-27 21:49:00,6.29955,6.29967,6.29817,6.29885,8000000.0
2005-12-27 21:50:00,6.29864,6.29896,6.29796,6.29846,11000000.0
2005-12-27 21:51:00,6.29896,6.29924,6.29853,6.29866,13000000.0
2005-12-27 21:52:00,6.29832,6.29877,6.29832,6.29876,13000000.0
2005-12-27 21:53:00,6.29886,6.29891,6.29867,6.29877,14000000.0
2005-12-27 21:54:00,6.29851,6.29855,6.29805,6.29805,11000000.0
2005-12-27 21:55:00,6.29802,6.29861,6.29753,6.29814,17000000.0
2005-12-27 21:56:00,6.29829,6.29916,6.29826,6.29829,12000000.0
2005-12-27 21:57:00,6.2995,6.2995,6.29828,6.29829,16000000.0
2005-12-27 21:58:00,6.29872,6.3001,6.29872,6.3,9000000.0
2005-12-27 21:59:00,6.29968,6.30045,6.29905,6.29928,18000000.0
2005-12-27 22:00:00,6.29932,6.30039,6.29932,6.29996,13000000.0
2005-12-27 22:01:00,6.30048,6.30094,6.30015,6.30015,11000000.0
2005-12-27 22:02:00,6.30008,6.30062,6.29794,6.29794,17000000.0
2005-12-27 22:03:00,6.29775,6.29904,6.29775,6.29825,23000000.0
2005-12-27 22:04:00,6.29862,6.29947,6.29853,6.29944,15000000.0
2005-12-27 22:05:00,6.29926,6.29963,6.29845,6.29845,14000000.0
2005-12-27 22:06:00,6.29935,6.29962,6.29907,6.29961,15000000.0
2005-12-27 22:07:00,6.29951,6.2997,6.29943,6.29953,9000000.0
2005-12-27 22:08:00,6.29958,6.30071,6.29913,6.29913,18000000.0
2005-12-27 22:09:00,6.29877,6.29978,6.2986,6.2986,11000000.0
2005-12-27 22:10:00,6.29893,6.29986,6.29833,6.29834,7000000.0
2005-12-27 22:11:00,6.2984,6.29923,6.29834,6.29855,8000000.0
2005-12-27 22:12:00,6.29813,6.2991,6.29813,6.2991,16000000.0
2005-12-27 22:13:00,6.29907,6.29934,6.29831,6.29862,24000000.0
2005-12-27 22:14:00,6.29882,6.29887,6.29855,6.29855,9000000.0
2005-12-27 22:15:00,6.29871,6.29884,6.29788,6.2987,10000000.0
2005-12-27 22:16:00,6.29884,6.29926,6.29802,6.29802,13000000.0
2005-12-27 22:17:00,6.2976,6.29862,6.29659,6.29738,20000000.0
2005-12-27 22:18:00,6.29767,6.29833,6.29727,6.29803,11000000.0
2005-12-27 22:19:00,6.29746,6.29841,6.29715,6.29715,15000000.0
2005-12-27 22:20:00,6.29698,6.29835,6.29698,6.29835,16000000.0
2005-12-27 22:21:00,6.2979,6.29847,6.29714,6.29714,12000000.0
2005-12-27 22:22:00,6.29704,6.298,6.29699,6.29699,14000000.0
2005-12-27 22:23:00,6.29736,6.29808,6.29703,6.29808,11000000.0
2005-12-27 22:24:00,6.29857,6.29892,6.29785,6.29874,16000000.0
2005-12-27 22:25:00,6.29864,6.29974,6.29862,6.29868,14000000.0
2005-12-27 22:26:00,6.29801,6.29872,6.29784,6.29845,10000000.0
2005-12-27 22:27:00,6.2984,6.29876,6.2974,6.29857,14000000.0
2005-12-27 22:28:00,6.29923,6.30087,6.29898,6.29929,12000000.0
2005-12-27 22:29:00,6.29927,6.29954,6.2986,6.29954,13000000.0
2005-12-27 22:30:00,6.29921,6.30028,6.29913,6.30028,8000000.0
2005-12-27 22:31:00,6.29952,6.29952,6.29844,6.29905,11000000.0
2005-12-27 22:32:00,6.29895,6.29899,6.29871,6.29898,20000000.0
2005-12-27 22:33:00,6.29892,6.29912,6.29884,6.29894,11000000.0
2005-12-27 22:34:00,6.2994,6.30075,6.29926,6.30075,10000000.0
2005-12-27 22:35:00,6.30011,6.30076,6.29966,6.30045,13000000.0
2005-12-27 22:36:00,6.30056,6.30083,6.29934,6.30018,9000000.0
2005-12-27 22:37:00,6.29997,6.30075,6.29911,6.29911,13000000.0
2005-12-27 22:38:00,6.29915,6.3012,6.29915,6.29962,9000000.0
2005-12-27 22:39:00,6.29932,6.30009,6.29932,6.29992,12000000.0
2005-12-27 22:40:00,6.29996,6.30088,6.29996,6.30067,9000000.0
2005-12-27 22:41:00,6.29991,6.3005,6.29971,6.30038,14000000.0
2005-12-27 22:42:00,6.30035,6.30103,6.3,6.30024,13000000.0
2005-12-27 22:43:00,6.30033,6.30056,6.29952,6.30018,12000000.0
2005-12-27 22:44:00,6.30051,6.30133,6.30036,6.30036,15000000.0
2005-12-27 22:45:00,6.29927,6.3001,6.29927,6.30005,13000000.0
2005-12-27 22:46:00,6.30015,6.30025,6.29992,6.3001,14000000.0
2005-12-27 22:47:00,6.30041,6.30052,6.30029,6.30033,15000000.0
2005-12-27 22:48:00,6.3005,6.30079,6.30031,6.30056,13000000.0
2005-12-27 22:49:00,6.30022,6.30022,6.29853,6.29934,13000000.0
2005-12-27 22:50:00,6.29924,6.29924,6.2976,6.29819,15000000.0
2005-12-27 22:51:00,6.29853,6.29936,6.29848,6.29898,14000000.0
2005-12-27 22:52:00,6.29914,6.29956,6.29832,6.29832,9000000.0
2005-12-27 22:53:00,6.29909,6.30041,6.29855,6.29927,15000000.0
2005-12-27 22:54:00,6.29858,6.29864,6.29787,6.29804,17000000.0
2005-12-27 22:55:00,6.29796,6.2989,6.29796,6.2983,16000000.0
2005-12-27 22:56:00,6.29877,6.29938,6.29772,6.29845,13000000.0
2005-12-27 22:57:00,6.29899,6.29937,6.29791,6.29791,8000000.0
2005-12-27 22:58:00,6.29798,6.2998,6.29798,6.2998,8000000.0
2005-12-27 22:59:00,6.29992,6.30076,6.29918,6.29918,19000000.0
2005-12-27 23:00:00,6.29864,6.29916,6.29822,6.29827,10000000.0
2005-12-27 23:01:00,6.2987,6.29975,6.29869,6.29975,7000000.0
2005-12-27 23:02:00,6.30006,6.30073,6.29918,6.29926,15000000.0
2005-12-27 23:03:00,6.29942,6.29958,6.29845,6.29932,17000000.0
2005-12-27 23:04:00,6.29937,6.29968,6.29851,6.29864,19000000.0
2005-12-27 23:05:00,6.29824,6.29946,6.29824,6.29946,9000000.0
2005-12-27 23:06:00,6.29969,6.29976,6.29954,6.29955,12000000.0
2005-12-27 23:07:00,6.29968,6.30016,6.29866,6.29913,14000000.0
2005-12-27 23:08:00,6.29921,6.29939,6.2991,6.29935,16000000.0
2005-12-27 23:09:00,6.29935,6.29979,6.29903,6.29932,9000000.0
2005-12-27 23:10:00,6.29934,6.2998,6.29861,6.29861,12000000.0
2005-12-27 23:11:00,6.29813,6.29923,6.29808,6.29881,14000000.0
2005-12-27 23:12:00,6.29905,6.29909,6.29887,6.29887,7000000.0
2005-12-27 23:13:00,6.29922,6.29982,6.29877,6.29917,14000000.0
2005-12-27 23:14:00,6.30063,6.30102,6.29961,6.29996,19000000.0
2005-12-27 23:15:00,6.29984,6.30024,6.29984,6.30014,13000000.0
2005-12-27 23:16:00,6.30047,6.3012,6.30013,6.30048,15000000.0
2005-12-27 23:17:00,6.30103,6.30103,6.3,6.30056,11000000.0
2005-12-27 23:18:00,6.30024,6.30048,6.3002,6.30045,12000000.0
2005-12-27 23:19:00,6.30064,6.30142,6.30026,6.30103,14000000.0
2005-12-27 23:20:00,6.30099,6.3015,6.29981,6.30082,19000000.0
2005-12-27 23:21:00,6.30101,6.30145,6.29998,6.29998,7000000.0
2005-12-27 23:22:00,6.30132,6.30161,6.29994,6.30038,15000000.0
2005-12-27 23:23:00,6.30035,6.30061,6.30033,6.3005,11000000.0
2005-12-27 23:24:00,6.30001,6.30017,6.2994,6.30009,14000000.0
2005-12-27 23:25:00,6.30039,6.30058,6.29974,6.30029,11000000.0
2005-12-27 23:26:00,6.30068,6.30068,6.2995,6.30015,14000000.0
2005-12-27 23:27:00,6.29939,6.30035,6.29923,6.29948,11000000.0
2005-12-27 23:28:00,6.29958,6.30047,6.29929,6.30047,12000000.0
2005-12-27 23:29:00,6.30133,6.30133,6.29993,6.30029,16000000.0
2005-12-27 23:30:00,6.30038,6.3005,6.30022,6.30043,20000000.0
2005-12-27 23:31:00,6.30043,6.30044,6.30018,6.30044,11000000.0
2005-12-27 23:32:00,6.30041,6.3006,6.30007,6.30007,16000000.0
2005-12-27 23:33:00,6.29991,6.29995,6.2991,6.2991,12000000.0
2005-12-27 23:34:00,6.29925,6.3004,6.29925,6.2994,13000000.0
2005-12-27 23:35:00,6.29887,6.30023,6.29864,6.29928,9000000.0
2005-12-27 23:36:00,6.29945,6.29947,6.29848,6.29922,9000000.0
2005-12-27 23:37:00,6.29924,6.29925,6.29901,6.2991,14000000.0
2005-12-27 23:38:00,6.29897,6.29929,6.29897,6.29929,13000000.0
2005-12-27 23:39:00,6.29895,6.29955,6.29788,6.2986,17000000.0
2005-12-27 23:40:00,6.29899,6.29948,6.29884,6.29921,12000000.0
2005-12-27 23:41:00,6.29937,6.29937,6.29821,6.29832,17000000.0
2005-12-27 23:42:00,6.29861,6.30111,6.29861,6.30049,22000000.0
2005-12-27 23:43:00,6.30055,6.30081,6.29964,6.29964,15000000.0
2005-12-27 23:44:00,6.29953,6.30077,6.29947,6.30051,14000000.0
2005-12-27 23:45:00,6.29986,6.3006,6.29986,6.3005,20000000.0
2005-12-27 23:46:00,6.30052,6.30054,6.30016,6.3005,14000000.0
2005-12-27 23:47:00,6.30067,6.30125,6.30024,6.30097,10000000.0
2005-12-27 23:48:00,6.30148,6.3022,6.30056,6.30064,18000000.0
2005-12-27 23:49:00,6.30092,6.30225,6.30092,6.30182,14000000.0
2005-12-27 23:50:00,6.3018,6.30234,6.30108,6.30146,13000000.0
2005-12-27 23:51:00,6.30143,6.30188,6.30052,6.30052,8000000.0
2005-12-27 23:52:00,6.30095,6.3016,6.30095,6.30138,16000000.0
2005-12-27 23:53:00,6.3017,6.30207,6.30068,6.30068,18000000.0
2005-12-27 23:54:00,6.30047,6.30196,6.30047,6.30135,12000000.0
2005-12-27 23:55:00,6.30156,6.30242,6.3013,6.30172,19000000.0
2005-12-27 23:56:00,6.3017,6.3018,6.30156,6.30169,14000000.0
2005-12-27 23:57:00,6.30164,6.30173,6.30143,6.30171,16000000.0
2005-12-27 23:58:00,6.30168,6.30275,6.30165,6.30165,13000000.0
2005-12-27 23:59:00,6.30129,6.30154,6.30129,6.30139,14000000.0
2005-12-28 00:00:00,6.30212,6.30367,6.30212,6.30355,17000000.0
2005-12-28 00:01:00,6.30427,6.30432,6.30411,6.30427,12000000.0
2005-12-28 00:02:00,6.30425,6.30429,6.30393,6.30422,15000000.0
2005-12-28 00:03:00,6.30273,6.30291,6.30175,6.30236,14000000.0
2005-12-28 00:04:00,6.30217,6.30274,6.3015,6.30173,12000000.0
2005-12-28 00:05:00,6.30132,6.30132,6.30091,6.301,12000000.0
2005-12-28 00:06:00,6.30107,6.30113,6.30085,6.30113,12000000.0
2005-12-28 00:07:00,6.3013,6.30157,6.30109,6.30157,11000000.0
2005-12-28 00:08:00,6.30062,6.30071,6.29908,6.29908,15000000.0
2005-12-28 00:09:00,6.29849,6.29964,6.29849,6.29964,12000000.0
2005-12-28 00:10:00,6.29916,6.30062,6.29916,6.30035,19000000.0
2005-12-28 00:11:00,6.29955,6.29974,6.29889,6.29926,8000000.0
2005-12-28 00:12:00,6.29858,6.30022,6.29811,6.30022,9000000.0
2005-12-28 00:13:00,6.30083,6.30104,6.29883,6.29915,13000000.0
2005-12-28 00:14:00,6.3006,6.30115,6.29907,6.29909,14000000.0
2005-12-28 00:15:00,6.29935,6.30156,6.29935,6.30156,12000000.0
2005-12-28 00:16:00,6.30127,6.30193,6.30041,6.30041,12000000.0
2005-12-28 00:17:00,6.30014,6.30027,6.2996,6.2996,10000000.0
2005-12-28 00:18:00,6.29965,6.3015,6.29965,6.30073,19000000.0
2005-12-28 00:19:00,6.29907,6.30068,6.29907,6.30021,12000000.0
2005-12-28 00:20:00,6.30042,6.3019,6.30042,6.30185,11000000.0
2005-12-28 00:21:00,6.30211,6.30211,6.29974,6.3019,14000000.0
2005-12-28 00:22:00,6.30182,6.30182,6.29975,6.30009,13000000.0
2005-12-28 00:23:00,6.29969,6.30084,6.29938,6.29941,13000000.0
2005-12-28 00:24:00,6.29933,6.30121,6.29933,6.2999,9000000.0
2005-12-28 00:25:00,6.29989,6.30148,6.2996,6.29976,13000000.0
2005-12-28 00:26:00,6.29989,6.30101,6.29989,6.30045,14000000.0
2005-12-28 00:27:00,6.30116,6.30189,6.30067,6.30125,15000000.0
2005-12-28 00:28:00,6.30173,6.30182,6.30066,6.30066,7000000.0
2005-12-28 00:29:00,6.30068,6.30131,6.29972,6.30131,17000000.0
2005-12-28 00:30:00,6.30122,6.30122,6.30018,6.30108,9000000.0
2005-12-28 00:31:00,6.30104,6.30104,6.29953,6.29985,13000000.0
2005-12-28 00:32:00,6.29966,6.29966,6.29916,6.29923,8000000.0
2005-12-28 00:33:00,6.29949,6.30083,6.29949,6.29977,19000000.0
2005-12-28 00:34:00,6.29957,6.30034,6.29908,6.29987,15000000.0
2005-12-28 00:35:00,6.29968,6.29968,6.29937,6.29955,12000000.0
2005-12-28 00:36:00,6.29969,6.30042,6.29898,6.29928,15000000.0
2005-12-28 00:37:00,6.29922,6.30021,6.29922,6.29977,15000000.0
2005-12-28 00:38:00,6.30066,6.30122,6.30013,6.30013,18000000.0
2005-12-28 00:39:00,6.30016,6.30056,6.29987,6.30004,20000000.0
2005-12-28 00:40:00,6.30012,6.30118,6.30012,6.30096,10000000.0
2005-12-28 00:41:00,6.30109,6.30109,6.30045,6.30045,9000000.0
2005-12-28 00:42:00,6.30039,6.30119,6.30039,6.30053,16000000.0
2005-12-28 00:43:00,6.30055,6.3016,6.30044,6.30058,16000000.0
2005-12-28 00:44:00,6.30054,6.30069,6.30028,6.30045,10000000.0
2005-12-28 00:45:00,6.3007,6.30114,6.30053,6.30067,16000000.0
2005-12-28 00:46:00,6.3008,6.30172,6.30077,6.30077,12000000.0
2005-12-28 00:47:00,6.30035,6.30086,6.30009,6.30086,8000000.0
2005-12-28 00:48:00,6.3009,6.30171,6.30059,6.30059,16000000.0
2005-12-28 00:49:00,6.30087,6.30103,6.30072,6.30096,11000000.0
2005-12-28 00:50:00,6.30091,6.30091,6.30066,6.30066,9000000.0
2005-12-28 00:51:00,6.30078,6.30089,6.30068,6.30079,9000000.0
2005-12-28 00:52:00,6.30079,6.30091,6.30058,6.30058,18000000.0
2005-12-28 00:53:00,6.30072,6.30097,6.3007,6.30072,12000000.0
2005-12-28 00:54:00,6.30123,6.30192,6.30097,6.30097,12000000.0
2005-12-28 00:55:00,6.30078,6.30156,6.30076,6.30076,11000000.0
2005-12-28 00:56:00,6.30107,6.30121,6.30003,6.30054,14000000.0
2005-12-28 00:57:00,6.30074,6.3019,6.30074,6.30092,15000000.0
2005-12-28 00:58:00,6.3008,6.30152,6.30022,6.30022,9000000.0
2005-12-28 00:59:00,6.30042,6.30053,6.29993,6.29993,17000000.0
2005-12-28 01:00:00,6.29972,6.29977,6.29886,6.29942,12000000.0
2005-12-28 01:01:00,6.29977,6.30113,6.29977,6.30113,15000000.0
2005-12-28 01:02:00,6.30085,6.30159,6.30019,6.30159,10000000.0
2005-12-28 01:03:00,6.30119,6.30122,6.30033,6.30048,13000000.0
2005-12-28 01:04:00,6.30025,6.30072,6.30019,6.30062,13000000.0
2005-12-28 01:05:00,6.30094,6.30097,6.30067,6.30078,13000000.0
2005-12-28 01:06:00,6.30115,6.30208,6.30071,6.30119,12000000.0
2005-12-28 01:07:00,6.30127,6.30255,6.30064,6.30146,13000000.0
2005-12-28 01:08:00,6.30152,6.30194,6.30083,6.30083,15000000.0
2005-12-28 01:09:00,6.30146,6.30202,6.30131,6.30132,17000000.0
2005-12-28 01:10:00,6.30135,6.30203,6.30133,6.30162,10000000.0
2005-12-28 01:11:00,6.30176,6.30188,6.30159,6.30169,11000000.0
2005-12-28 01:12:00,6.30164,6.30187,6.30084,6.30084,10000000.0
2005-12-28 01:13:00,6.30078,6.30119,6.30074,6.30097,11000000.0
2005-12-28 01:14:00,6.30078,6.30096,6.29942,6.30036,13000000.0
2005-12-28 01:15:00,6.30045,6.30126,6.30044,6.30079,9000000.0
2005-12-28 01:16:00,6.30037,6.30141,6.29933,6.3,12000000.0
2005-12-28 01:17:00,6.30107,6.30144,6.3,6.30075,11000000.0
2005-12-28 01:18:00,6.30019,6.30148,6.29922,6.29996,12000000.0
2005-12-28 01:19:00,6.29845,6.30056,6.29812,6.29921,19000000.0
2005-12-28 01:20:00,6.29844,6.29973,6.29784,6.29887,11000000.0
2005-12-28 01:21:00,6.29872,6.30032,6.29851,6.29931,12000000.0
2005-12-28 01:22:00,6.29929,6.29973,6.29849,6.29903,9000000.0
2005-12-28 01:23:00,6.29816,6.29893,6.29753,6.29794,13000000.0
2005-12-28 01:24:00,6.29838,6.29924,6.29727,6.29727,14000000.0
2005-12-28 01:25:00,6.29866,6.29879,6.29797,6.29797,11000000.0
2005-12-28 01:26:00,6.29835,6.29942,6.29835,6.29855,10000000.0
2005-12-28 01:27:00,6.29842,6.29924,6.29814,6.29835,17000000.0
2005-12-28 01:28:00,6.29783,6.29945,6.29781,6.29797,13000000.0
2005-12-28 01:29:00,6.29757,6.29891,6.29757,6.29884,19000000.0
2005-12-28 01:30:00,6.29893,6.29933,6.29783,6.2981,15000000.0
2005-12-28 01:31:00,6.29944,6.29944,6.29786,6.29819,15000000.0
2005-12-28 01:32:00,6.29838,6.29908,6.29674,6.2978,12000000.0
2005-12-28 01:33:00,6.29851,6.29917,6.29759,6.29759,8000000.0
2005-12-28 01:34:00,6.29755,6.29785,6.2963,6.29684,18000000.0
2005-12-28 01:35:00,6.29639,6.29763,6.29583,6.29715,12000000.0
2005-12-28 01:36:00,6.29747,6.29776,6.29612,6.29674,16000000.0
2005-12-28 01:37:00,6.29656,6.29687,6.29547,6.29572,15000000.0
2005-12-28 01:38:00,6.29575,6.29612,6.29507,6.29533,18000000.0
2005-12-28 01:39:00,6.29563,6.29721,6.29563,6.2972,10000000.0
2005-12-28 01:40:00,6.297,6.29716,6.29529,6.29578,11000000.0
2005-12-28 01:41:00,6.29545,6.29679,6.29514,6.29569,16000000.0
2005-12-28 01:42:00,6.29619,6.29708,6.2957,6.2965,14000000.0
2005-12-28 01:43:00,6.29598,6.29632,6.29537,6.29543,16000000.0
2005-12-28 01:44:00,6.29531,6.29538,6.29412,6.29436,15000000.0
2005-12-28 01:45:00,6.29435,6.29558,6.29405,6.29435,16000000.0
2005-12-28 01:46:00,6.29472,6.29602,6.29472,6.29501,9000000.0
2005-12-28 01:47:00,6.29476,6.29613,6.29424,6.29562,17000000.0
2005-12-28 01:48:00,6.29606,6.29729,6.29558,6.29603,16000000.0
2005-12-28 01:49:00,6.29438,6.29528,6.29374,6.29528,10000000.0
2005-12-28 01:50:00,6.29551,6.29551,6.29398,6.29507,11000000.0
2005-12-28 01:51:00,6.29522,6.29522,6.29312,6.2947,12000000.0
2005-12-28 01:52:00,6.29389,6.29481,6.29301,6.29358,12000000.0
2005-12-28 01:53:00,6.29153,6.29271,6.29087,6.2926,18000000.0
2005-12-28 01:54:00,6.29239,6.29239,6.29035,6.29035,14000000.0
2005-12-28 01:55:00,6.29034,6.29137,6.28963,6.29024,18000000.0
2005-12-28 01:56:00,6.28938,6.29025,6.28739,6.28739,8000000.0
2005-12-28 01:57:00,6.28727,6.2897,6.28727,6.28873,13000000.0
2005-12-28 01:58:00,6.28964,6.28964,6.28807,6.28916,11000000.0
2005-12-28 01:59:00,6.28891,6.28948,6.28795,6.28948,11000000.0
2005-12-28 02:00:00,6.28887,6.28983,6.28798,6.2893,16000000.0
2005-12-28 02:01:00,6.28827,6.28931,6.28763,6.28922,21000000.0
2005-12-28 02:02:00,6.28935,6.28964,6.28817,6.28853,10000000.0
2005-12-28 02:03:00,6.2879,6.28825,6.28668,6.28668,8000000.0
2005-12-28 02:04:00,6.28752,6.28895,6.28691,6.28723,14000000.0
2005-12-28 02:05:00,6.28718,6.28903,6.28715,6.28762,14000000.0
2005-12-28 02:06:00,6.28749,6.28853,6.28749,6.28833,15000000.0
2005-12-28 02:07:00,6.28858,6.28958,6.28854,6.28893,10000000.0
2005-12-28 02:08:00,6.28921,6.29037,6.28901,6.2894,16000000.0
2005-12-28 02:09:00,6.28952,6.29147,6.28952,6.29031,18000000.0
2005-12-28 02:10:00,6.2902,6.29113,6.28962,6.29012,16000000.0
2005-12-28 02:11:00,6.29032,6.29093,6.28956,6.29093,14000000.0
2005-12-28 02:12:00,6.29115,6.2914,6.29042,6.29042,10000000.0
2005-12-28 02:13:00,6.29106,6.29165,6.28978,6.29057,15000000.0
2005-12-28 02:14:00,6.29074,6.29079,6.28923,6.2906,19000000.0
2005-12-28 02:15:00,6.29097,6.29097,6.28938,6.29019,12000000.0
2005-12-28 02:16:00,6.29012,6.29094,6.28931,6.28931,18000000.0
2005-12-28 02:17:00,6.28923,6.2907,6.28904,6.28944,14000000.0
2005-12-28 02:18:00,6.28959,6.29072,6.28922,6.28947,12000000.0
2005-12-28 02:19:00,6.2896,6.29079,6.28909,6.29025,14000000.0
2005-12-28 02:20:00,6.28951,6.29029,6.28947,6.29,13000000.0
2005-12-28 02:21:00,6.28938,6.29057,6.2891,6.29036,15000000.0
2005-12-28 02:22:00,6.29058,6.29192,6.28991,6.28991,13000000.0
2005-12-28 02:23:00,6.29016,6.29091,6.28952,6.28952,16000000.0
2005-12-28 02:24:00,6.28928,6.28992,6.28926,6.28982,17000000.0
2005-12-28 02:25:00,6.29014,6.29174,6.28969,6.28969,10000000.0
2005-12-28 02:26:00,6.28943,6.2911,6.28943,6.29036,13000000.0
2005-12-28 02:27:00,6.29034,6.29034,6.28959,6.28969,7000000.0
2005-12-28 02:28:00,6.29,6.29054,6.28925,6.29014,9000000.0
2005-12-28 02:29:00,6.29021,6.29059,6.28911,6.28955,20000000.0
2005-12-28 02:30:00,6.28952,6.28996,6.28896,6.28935,11000000.0
2005-12-28 02:31:00,6.28942,6.28976,6.28878,6.28927,9000000.0
2005-12-28 02:32:00,6.28871,6.29028,6.28871,6.29025,13000000.0
2005-12-28 02:33:00,6.28981,6.28981,6.28852,6.28972,14000000.0
2005-12-28 02:34:00,6.29014,6.29058,6.28866,6.28953,17000000.0
2005-12-28 02:35:00,6.28933,6.29081,6.28889,6.28907,15000000.0
2005-12-28 02:36:00,6.28934,6.28934,6.28854,6.28854,14000000.0
2005-12-28 02:37:00,6.28841,6.28908,6.28841,6.28908,13000000.0
2005-12-28 02:38:00,6.28915,6.28997,6.28862,6.28997,14000000.0
2005-12-28 02:39:00,6.28918,6.29008,6.28875,6.28875,15000000.0
2005-12-28 02:40:00,6.28893,6.29047,6.28873,6.28916,12000000.0
2005-12-28 02:41:00,6.28904,6.28928,6.28743,6.28844,13000000.0
2005-12-28 02:42:00,6.28859,6.28872,6.28794,6.28845,16000000.0
2005-12-28 02:43:00,6.28826,6.29055,6.28826,6.2887,18000000.0
2005-12-28 02:44:00,6.28854,6.28885,6.28808,6.28828,10000000.0
2005-12-28 02:45:00,6.28889,6.28946,6.2877,6.2877,14000000.0
2005-12-28 02:46:00,6.28867,6.28981,6.28791,6.28862,18000000.0
2005-12-28 02:47:00,6.28788,6.28805,6.28708,6.28709,17000000.0
2005-12-28 02:48:00,6.28703,6.28837,6.28703,6.28761,7000000.0
2005-12-28 02:49:00,6.28767,6.2885,6.28747,6.28797,13000000.0
2005-12-28 02:50:00,6.288,6.28884,6.28704,6.28746,14000000.0
2005-12-28 02:51:00,6.28749,6.28868,6.28722,6.2878,15000000.0
2005-12-28 02:52:00,6.28816,6.28947,6.28702,6.2881,15000000.0
2005-12-28 02:53:00,6.28976,6.29041,6.28844,6.28927,9000000.0
2005-12-28 02:54:00,6.28943,6.28982,6.28786,6.28889,13000000.0
2005-12-28 02:55:00,6.28935,6.28955,6.28761,6.28856,11000000.0
2005-12-28 02:56:00,6.28774,6.28895,6.28724,6.28758,18000000.0
2005-12-28 02:57:00,6.28712,6.28854,6.2871,6.2871,13000000.0
2005-12-28 02:58:00,6.28686,6.28761,6.28641,6.28704,9000000.0
2005-12-28 02:59:00,6.28726,6.28833,6.28635,6.28767,14000000.0
2005-12-28 03:00:00,6.28758,6.28846,6.28707,6.2874,11000000.0
2005-12-28 03:01:00,6.28712,6.28893,6.28712,6.28854,11000000.0
2005-12-28 03:02:00,6.28862,6.28905,6.28806,6.28806,11000000.0
2005-12-28 03:03:00,6.28901,6.28975,6.28776,6.28854,23000000.0
2005-12-28 03:04:00,6.28886,6.28886,6.28762,6.28874,11000000.0
2005-12-28 03:05:00,6.28823,6.28981,6.28782,6.28782,17000000.0
2005-12-28 03:06:00,6.28804,6.29006,6.28804,6.28878,9000000.0
2005-12-28 03:07:00,6.28906,6.29043,6.28859,6.28859,15000000.0
2005-12-28 03:08:00,6.28929,6.2911,6.28897,6.28942,12000000.0
2005-12-28 03:09:00,6.28929,6.2926,6.28929,6.2907,15000000.0
2005-12-28 03:10:00,6.29236,6.29287,6.29087,6.29117,19000000.0
2005-12-28 03:11:00,6.29117,6.29311,6.29101,6.29101,15000000.0
2005-12-28 03:12:00,6.29146,6.29368,6.29146,6.29291,18000000.0
2005-12-28 03:13:00,6.29209,6.29352,6.29209,6.29234,18000000.0
2005-12-28 03:14:00,6.29087,6.29172,6.29075,6.29113,10000000.0
2005-12-28 03:15:00,6.2911,6.29144,6.29048,6.29124,7000000.0
2005-12-28 03:16:00,6.29173,6.29193,6.29144,6.29156,8000000.0
2005-12-28 03:17:00,6.29182,6.29241,6.29008,6.29068,10000000.0
2005-12-28 03:18:00,6.29052,6.29052,6.28697,6.28715,15000000.0
2005-12-28 03:19:00,6.28889,6.28944,6.28779,6.28816,10000000.0
2005-12-28 03:20:00,6.28831,6.28955,6.28831,6.28928,16000000.0
2005-12-28 03:21:00,6.28869,6.28923,6.28784,6.28784,11000000.0
2005-12-28 03:22:00,6.28771,6.28934,6.28769,6.28852,10000000.0
2005-12-28 03:23:00,6.28857,6.28922,6.28857,6.2886,12000000.0
2005-12-28 03:24:00,6.28895,6.29013,6.28895,6.28927,13000000.0
2005-12-28 03:25:00,6.2896,6.29109,6.2896,6.29062,11000000.0
2005-12-28 03:26:00,6.29074,6.29145,6.29003,6.29003,13000000.0
2005-12-28 03:27:00,6.29007,6.29198,6.28979,6.28979,14000000.0
2005-12-28 03:28:00,6.28959,6.29098,6.28933,6.28933,18000000.0
2005-12-28 03:29:00,6.28912,6.28912,6.28881,6.28884,15000000.0
2005-12-28 03:30:00,6.28892,6.29073,6.28873,6.28959,10000000.0
2005-12-28 03:31:00,6.28869,6.28936,6.28743,6.28785,13000000.0
2005-12-28 03:32:00,6.28838,6.28906,6.28781,6.28838,16000000.0
2005-12-28 03:33:00,6.28833,6.28959,6.28789,6.28872,13000000.0
2005-12-28 03:34:00,6.28889,6.29057,6.28876,6.28876,16000000.0
2005-12-28 03:35:00,6.28878,6.28951,6.28873,6.28896,10000000.0
2005-12-28 03:36:00,6.28835,6.28892,6.28813,6.28813,11000000.0
2005-12-28 03:37:00,6.28955,6.28955,6.28781,6.28781,13000000.0
2005-12-28 03:38:00,6.28736,6.28911,6.28696,6.28696,13000000.0
2005-12-28 03:39:00,6.289,6.29119,6.28831,6.28968,13000000.0
2005-12-28 03:40:00,6.29098,6.2914,6.29002,6.29047,12000000.0
2005-12-28 03:41:00,6.29088,6.29151,6.29004,6.29051,16000000.0
2005-12-28 03:42:00,6.29065,6.2913,6.28972,6.28987,21000000.0
2005-12-28 03:43:00,6.28979,6.29154,6.28979,6.29025,18000000.0
2005-12-28 03:44:00,6.29115,6.2916,6.29012,6.2916,15000000.0
2005-12-28 03:45:00,6.29065,6.2909,6.29039,6.29039,9000000.0
2005-12-28 03:46:00,6.2906,6.29114,6.29034,6.29034,8000000.0
2005-12-28 03:47:00,6.29014,6.29153,6.29006,6.29137,11000000.0
2005-12-28 03:48:00,6.29187,6.29233,6.29133,6.29227,9000000.0
2005-12-28 03:49:00,6.29185,6.29208,6.29051,6.29114,16000000.0
2005-12-28 03:50:00,6.2927,6.2927,6.29049,6.29122,19000000.0
2005-12-28 03:51:00,6.29091,6.29129,6.29044,6.29083,9000000.0
2005-12-28 03:52:00,6.29092,6.2919,6.2906,6.29101,19000000.0
2005-12-28 03:53:00,6.29198,6.29334,6.29178,6.29178,10000000.0
2005-12-28 03:54:00,6.2916,6.29374,6.2916,6.29283,17000000.0
2005-12-28 03:55:00,6.29301,6.29447,6.29301,6.29447,16000000.0
2005-12-28 03:56:00,6.29422,6.29466,6.29385,6.29426,7000000.0
2005-12-28 03:57:00,6.29384,6.29493,6.29349,6.2949,11000000.0
2005-12-28 03:58:00,6.2946,6.2946,6.29208,6.29208,12000000.0
2005-12-28 03:59:00,6.29203,6.29347,6.29175,6.29347,17000000.0
2005-12-28 04:00:00,6.29193,6.29219,6.2919,6.292,12000000.0
2005-12-28 04:01:00,6.29374,6.29374,6.29242,6.29275,16000000.0
2005-12-28 04:02:00,6.29253,6.29346,6.29189,6.29189,14000000.0
2005-12-28 04:03:00,6.29301,6.29301,6.29163,6.29175,12000000.0
2005-12-28 04:04:00,6.29188,6.29272,6.29161,6.29181,16000000.0
2005-12-28 04:05:00,6.29184,6.29284,6.29162,6.29164,13000000.0
2005-12-28 04:06:00,6.29109,6.29242,6.29095,6.29203,16000000.0
2005-12-28 04:07:00,6.29241,6.29253,6.29118,6.29118,13000000.0
2005-12-28 04:08:00,6.29117,6.29208,6.29117,6.29208,14000000.0
2005-12-28 04:09:00,6.292,6.29305,6.29164,6.29286,10000000.0
2005-12-28 04:10:00,6.29288,6.29359,6.2922,6.2922,12000000.0
2005-12-28 04:11:00,6.29193,6.29193,6.29173,6.29173,14000000.0
2005-12-28 04:12:00,6.29184,6.29275,6.29111,6.29111,19000000.0
2005-12-28 04:13:00,6.29153,6.29323,6.29153,6.2919,20000000.0
2005-12-28 04:14:00,6.29199,6.29243,6.29141,6.29141,12000000.0
2005-12-28 04:15:00,6.29184,6.29311,6.29184,6.29256,8000000.0
2005-12-28 04:16:00,6.29276,6.29297,6.29269,6.29272,13000000.0
2005-12-28 04:17:00,6.29309,6.29415,6.29272,6.29357,15000000.0
2005-12-28 04:18:00,6.29272,6.29318,6.2919,6.29248,9000000.0
2005-12-28 04:19:00,6.29273,6.29329,6.29142,6.29166,12000000.0
2005-12-28 04:20:00,6.29215,6.29335,6.29215,6.29224,9000000.0
2005-12-28 04:21:00,6.29263,6.29374,6.29198,6.2924,17000000.0
2005-12-28 04:22:00,6.2938,6.29432,6.29294,6.29364,14000000.0
2005-12-28 04:23:00,6.29397,6.29486,6.29379,6.29417,10000000.0
2005-12-28 04:24:00,6.29431,6.29476,6.29375,6.29384,12000000.0
2005-12-28 04:25:00,6.29376,6.29444,6.29345,6.29345,10000000.0
2005-12-28 04:26:00,6.293,6.29352,6.293,6.29352,7000000.0
2005-12-28 04:27:00,6.29362,6.29405,6.29308,6.29384,15000000.0
2005-12-28 04:28:00,6.29292,6.29392,6.29292,6.29366,7000000.0
2005-12-28 04:29:00,6.29316,6.29409,6.29294,6.29365,14000000.0
2005-12-28 04:30:00,6.29307,6.29411,6.29307,6.29388,11000000.0
2005-12-28 04:31:00,6.29392,6.29491,6.29377,6.29377,15000000.0
2005-12-28 04:32:00,6.29372,6.29491,6.2937,6.29471,17000000.0
2005-12-28 04:33:00,6.29476,6.29554,6.29413,6.29482,14000000.0
2005-12-28 04:34:00,6.295,6.2953,6.29382,6.29421,9000000.0
2005-12-28 04:35:00,6.29364,6.29454,6.29257,6.29257,12000000.0
2005-12-28 04:36:00,6.29313,6.29435,6.29308,6.29325,12000000.0
2005-12-28 04:37:00,6.29451,6.29451,6.29255,6.29255,12000000.0
2005-12-28 04:38:00,6.29271,6.29275,6.29249,6.29255,11000000.0
2005-12-28 04:39:00,6.29284,6.29438,6.29274,6.29438,17000000.0
2005-12-28 04:40:00,6.29318,6.29334,6.29215,6.29298,9000000.0
2005-12-28 04:41:00,6.29326,6.29365,6.29168,6.29253,10000000.0
2005-12-28 04:42:00,6.29251,6.29317,6.29205,6.29232,8000000.0
2005-12-28 04:43:00,6.29197,6.29331,6.29197,6.2924,18000000.0
2005-12-28 04:44:00,6.29195,6.2925,6.29124,6.29176,9000000.0
2005-12-28 04:45:00,6.29233,6.29259,6.29194,6.2923,9000000.0
2005-12-28 04:46:00,6.29228,6.29235,6.29109,6.2923,16000000.0
2005-12-28 04:47:00,6.29271,6.29319,6.29183,6.29183,12000000.0
2005-12-28 04:48:00,6.29247,6.29332,6.29156,6.29156,10000000.0
2005-12-28 04:49:00,6.29171,6.29255,6.29103,6.29172,16000000.0
2005-12-28 04:50:00,6.29198,6.29201,6.29168,6.29183,16000000.0
2005-12-28 04:51:00,6.29193,6.29281,6.29165,6.29181,20000000.0
2005-12-28 04:52:00,6.29194,6.29319,6.29184,6.29319,13000000.0
2005-12-28 04:53:00,6.29279,6.29279,6.2912,6.2912,11000000.0
2005-12-28 04:54:00,6.29168,6.29235,6.29167,6.29201,11000000.0
2005-12-28 04:55:00,6.29219,6.293,6.29125,6.29125,12000000.0
2005-12-28 04:56:00,6.29197,6.29327,6.29161,6.29191,16000000.0
2005-12-28 04:57:00,6.29134,6.29186,6.29124,6.29186,7000000.0
2005-12-28 04:58:00,6.2916,6.29294,6.29118,6.29148,13000000.0
2005-12-28 04:59:00,6.29109,6.29193,6.29109,6.29172,17000000.0
2005-12-28 05:00:00,6.29191,6.29199,6.29176,6.29196,10000000.0
2005-12-28 05:01:00,6.29219,6.29316,6.29204,6.29204,13000000.0
2005-12-28 05:02:00,6.29167,6.29224,6.29032,6.29102,18000000.0
2005-12-28 05:03:00,6.29063,6.29081,6.29056,6.29056,9000000.0
2005-12-28 05:04:00,6.29106,6.29209,6.29066,6.29122,12000000.0
2005-12-28 05:05:00,6.29101,6.29101,6.29047,6.29047,10000000.0
2005-12-28 05:06:00,6.29051,6.29217,6.29051,6.29127,20000000.0
2005-12-28 05:07:00,6.29166,6.29277,6.29158,6.29204,10000000.0
2005-12-28 05:08:00,6.29211,6.29244,6.29206,6.29222,17000000.0
2005-12-28 05:09:00,6.29231,6.29262,6.2908,6.29169,15000000.0
2005-12-28 05:10:00,6.29124,6.29187,6.29088,6.29088,10000000.0
2005-12-28 05:11:00,6.29086,6.29174,6.29075,6.29148,16000000.0
2005-12-28 05:12:00,6.29084,6.29157,6.29026,6.29095,7000000.0
2005-12-28 05:13:00,6.29064,6.29083,6.29054,6.29055,12000000.0
2005-12-28 05:14:00,6.29083,6.29206,6.29055,6.29154,14000000.0
2005-12-28 05:15:00,6.29137,6.29168,6.28982,6.28982,16000000.0
2005-12-28 05:16:00,6.29005,6.2913,6.28979,6.28979,15000000.0
2005-12-28 05:17:00,6.29062,6.29144,6.29034,6.29049,10000000.0
2005-12-28 05:18:00,6.29038,6.2913,6.29009,6.29009,13000000.0
2005-12-28 05:19:00,6.28956,6.29116,6.28956,6.29094,13000000.0
2005-12-28 05:20:00,6.29007,6.29196,6.29,6.29087,20000000.0
2005-12-28 05:21:00,6.29027,6.29109,6.29027,6.29109,9000000.0
2005-12-28 05:22:00,6.29134,6.2922,6.29134,6.29135,17000000.0
2005-12-28 05:23:00,6.29121,6.2918,6.29067,6.29067,14000000.0
2005-12-28 05:24:00,6.29032,6.29144,6.28993,6.29031,19000000.0
2005-12-28 05:25:00,6.29112,6.29112,6.29008,6.29071,13000000.0
2005-12-28 05:26:00,6.2905,6.29078,6.29049,6.29049,13000000.0
2005-12-28 05:27:00,6.29057,6.29062,6.29038,6.29043,13000000.0
2005-12-28 05:28:00,6.29065,6.29065,6.29041,6.29063,10000000.0
2005-12-28 05:29:00,6.29079,6.29088,6.28986,6.28986,17000000.0
2005-12-28 05:30:00,6.28956,6.29023,6.28907,6.28907,21000000.0
2005-12-28 05:31:00,6.28976,6.29131,6.2896,6.29019,13000000.0
2005-12-28 05:32:00,6.29006,6.29006,6.28936,6.28936,16000000.0
2005-12-28 05:33:00,6.28928,6.29065,6.28928,6.28989,13000000.0
2005-12-28 05:34:00,6.28954,6.2899,6.28901,6.28901,13000000.0
2005-12-28 05:35:00,6.28931,6.29108,6.28931,6.29025,14000000.0
2005-12-28 05:36:00,6.29038,6.291,6.28897,6.28897,18000000.0
2005-12-28 05:37:00,6.28847,6.28958,6.28824,6.28896,12000000.0
2005-12-28 05:38:00,6.28921,6.28962,6.28847,6.28962,13000000.0
2005-12-28 05:39:00,6.28851,6.29006,6.28847,6.28847,21000000.0
2005-12-28 05:40:00,6.28893,6.29004,6.28877,6.28941,14000000.0
2005-12-28 05:41:00,6.28987,6.2901,6.28829,6.28911,13000000.0
2005-12-28 05:42:00,6.28904,6.28947,6.28705,6.28705,8000000.0
2005-12-28 05:43:00,6.28734,6.28878,6.28724,6.288,13000000.0
2005-12-28 05:44:00,6.28758,6.28823,6.28707,6.28781,13000000.0
2005-12-28 05:45:00,6.2876,6.28843,6.28725,6.28822,24000000.0
2005-12-28 05:46:00,6.28787,6.2882,6.28754,6.28795,14000000.0
2005-12-28 05:47:00,6.28676,6.28822,6.28659,6.28695,11000000.0
2005-12-28 05:48:00,6.28683,6.28807,6.28632,6.28672,18000000.0
2005-12-28 05:49:00,6.28747,6.28761,6.28693,6.28729,10000000.0
2005-12-28 05:50:00,6.2878,6.2882,6.28717,6.28782,10000000.0
2005-12-28 05:51:00,6.28786,6.28913,6.28748,6.28909,11000000.0
2005-12-28 05:52:00,6.28843,6.29032,6.28843,6.2896,19000000.0
2005-12-28 05:53:00,6.28977,6.29176,6.28965,6.29176,15000000.0
2005-12-28 05:54:00,6.291,6.29128,6.28995,6.29049,7000000.0
2005-12-28 05:55:00,6.29055,6.29159,6.29001,6.29026,12000000.0
2005-12-28 05:56:00,6.29043,6.29077,6.28844,6.28907,16000000.0
2005-12-28 05:57:00,6.28946,6.28976,6.2882,6.2882,11000000.0
2005-12-28 05:58:00,6.28821,6.28989,6.28821,6.28929,22000000.0
2005-12-28 05:59:00,6.28943,6.28943,6.28812,6.28812,9000000.0
2005-12-28 06:00:00,6.28907,6.29206,6.28907,6.29184,17000000.0
2005-12-28 06:01:00,6.29141,6.29141,6.28869,6.29,18000000.0
2005-12-28 06:02:00,6.28982,6.29013,6.28891,6.28891,18000000.0
2005-12-28 06:03:00,6.28835,6.28865,6.28835,6.28856,16000000.0
2005-12-28 06:04:00,6.28862,6.28862,6.28833,6.28862,8000000.0
2005-12-28 06:05:00,6.28907,6.28956,6.28826,6.28826,10000000.0
2005-12-28 06:06:00,6.2881,6.28987,6.2881,6.28987,27000000.0
2005-12-28 06:07:00,6.2899,6.29057,6.28877,6.28955,17000000.0
2005-12-28 06:08:00,6.28995,6.29069,6.28886,6.29003,14000000.0
2005-12-28 06:09:00,6.28944,6.28992,6.28869,6.28904,13000000.0
2005-12-28 06:10:00,6.28877,6.28904,6.28875,6.28897,14000000.0
2005-12-28 06:11:00,6.28908,6.29003,6.28871,6.28871,16000000.0
2005-12-28 06:12:00,6.28811,6.28925,6.28708,6.28776,17000000.0
2005-12-28 06:13:00,6.28841,6.2889,6.28744,6.28833,14000000.0
2005-12-28 06:14:00,6.2879,6.2889,6.28775,6.28811,12000000.0
2005-12-28 06:15:00,6.28759,6.28804,6.28598,6.28657,13000000.0
2005-12-28 06:16:00,6.28715,6.28715,6.28611,6.28644,14000000.0
2005-12-28 06:17:00,6.28561,6.28676,6.28528,6.28574,11000000.0
2005-12-28 06:18:00,6.28558,6.28558,6.28501,6.28517,12000000.0
2005-12-28 06:19:00,6.28557,6.28699,6.28557,6.28658,19000000.0
2005-12-28 06:20:00,6.28655,6.28711,6.28591,6.28685,11000000.0
2005-12-28 06:21:00,6.28639,6.28698,6.28617,6.2866,9000000.0
2005-12-28 06:22:00,6.28682,6.2871,6.28592,6.28635,22000000.0
2005-12-28 06:23:00,6.28625,6.28633,6.28538,6.28569,18000000.0
2005-12-28 06:24:00,6.28585,6.28708,6.28578,6.28708,8000000.0
2005-12-28 06:25:00,6.28674,6.28674,6.2859,6.2864,9000000.0
2005-12-28 06:26:00,6.28705,6.28766,6.28582,6.2864,13000000.0
2005-12-28 06:27:00,6.28635,6.28728,6.28604,6.2861,15000000.0
2005-12-28 06:28:00,6.28588,6.28679,6.28582,6.28605,18000000.0
2005-12-28 06:29:00,6.28629,6.28727,6.28587,6.28653,16000000.0
2005-12-28 06:30:00,6.28625,6.28692,6.28581,6.28692,10000000.0
2005-12-28 06:31:00,6.28711,6.28739,6.28602,6.28602,13000000.0
2005-12-28 06:32:00,6.28592,6.2864,6.28592,6.28616,10000000.0
2005-12-28 06:33:00,6.28573,6.28634,6.28563,6.28628,10000000.0
2005-12-28 06:34:00,6.28676,6.28735,6.2865,6.28664,15000000.0
2005-12-28 06:35:00,6.2864,6.28646,6.28558,6.28558,13000000.0
2005-12-28 06:36:00,6.28513,6.28519,6.28491,6.285,23000000.0
2005-12-28 06:37:00,6.28515,6.28519,6.28492,6.28495,11000000.0
2005-12-28 06:38:00,6.28559,6.28752,6.28559,6.286,17000000.0
2005-12-28 06:39:00,6.28629,6.28731,6.28618,6.28687,8000000.0
2005-12-28 06:40:00,6.28716,6.28721,6.28624,6.2867,15000000.0
2005-12-28 06:41:00,6.28742,6.28903,6.28709,6.28828,15000000.0
2005-12-28 06:42:00,6.28868,6.28895,6.28719,6.28746,16000000.0
2005-12-28 06:43:00,6.28686,6.28816,6.28665,6.28708,12000000.0
2005-12-28 06:44:00,6.28674,6.28776,6.28635,6.2865,13000000.0
2005-12-28 06:45:00,6.28632,6.28721,6.28582,6.28721,14000000.0
2005-12-28 06:46:00,6.2873,6.28808,6.28636,6.28691,12000000.0
2005-12-28 06:47:00,6.28702,6.2879,6.28702,6.28725,11000000.0
2005-12-28 06:48:00,6.28725,6.28878,6.28725,6.28778,15000000.0
2005-12-28 06:49:00,6.28738,6.28859,6.28731,6.28799,17000000.0
2005-12-28 06:50:00,6.28833,6.28923,6.28776,6.28861,13000000.0
2005-12-28 06:51:00,6.28945,6.29032,6.28888,6.28897,8000000.0
2005-12-28 06:52:00,6.29111,6.2914,6.28976,6.28976,14000000.0
2005-12-28 06:53:00,6.2907,6.29165,6.2907,6.29081,13000000.0
2005-12-28 06:54:00,6.29015,6.29048,6.28973,6.29028,8000000.0
2005-12-28 06:55:00,6.29049,6.29268,6.2903,6.2914,10000000.0
2005-12-28 06:56:00,6.2917,6.29245,6.29091,6.29181,11000000.0
2005-12-28 06:57:00,6.29236,6.29236,6.2909,6.29157,17000000.0
2005-12-28 06:58:00,6.29173,6.29268,6.29111,6.29111,12000000.0
2005-12-28 06:59:00,6.29046,6.29115,6.29027,6.29027,14000000.0
2005-12-28 07:00:00,6.29024,6.29229,6.29024,6.29087,11000000.0
2005-12-28 07:01:00,6.29098,6.29223,6.29098,6.29223,10000000.0
2005-12-28 07:02:00,6.29125,6.29191,6.29043,6.29102,14000000.0
2005-12-28 07:03:00,6.29156,6.29356,6.29146,6.29349,7000000.0
2005-12-28 07:04:00,6.2928,6.2938,6.29208,6.2929,16000000.0
2005-12-28 07:05:00,6.29348,6.29489,6.29304,6.29368,15000000.0
2005-12-28 07:06:00,6.29288,6.29475,6.29288,6.29408,16000000.0
2005-12-28 07:07:00,6.29556,6.29576,6.29416,6.29463,12000000.0
2005-12-28 07:08:00,6.2945,6.29527,6.29443,6.29497,8000000.0
2005-12-28 07:09:00,6.29443,6.29448,6.293,6.29321,8000000.0
2005-12-28 07:10:00,6.29277,6.2936,6.29238,6.2929,16000000.0
2005-12-28 07:11:00,6.29286,6.29372,6.29204,6.2927,17000000.0
2005-12-28 07:12:00,6.29269,6.29269,6.29069,6.29069,20000000.0
2005-12-28 07:13:00,6.29117,6.29301,6.29117,6.29301,18000000.0
2005-12-28 07:14:00,6.29288,6.29288,6.29114,6.29114,11000000.0
2005-12-28 07:15:00,6.29075,6.29081,6.29055,6.29075,18000000.0
2005-12-28 07:16:00,6.29055,6.29076,6.29052,6.29075,18000000.0
2005-12-28 07:17:00,6.29063,6.29083,6.29058,6.29067,12000000.0
2005-12-28 07:18:00,6.29073,6.29079,6.29042,6.29043,18000000.0
2005-12-28 07:19:00,6.29072,6.29073,6.29045,6.29055,14000000.0
2005-12-28 07:20:00,6.29092,6.29213,6.29045,6.29045,18000000.0
2005-12-28 07:21:00,6.29041,6.29207,6.29021,6.29133,13000000.0
2005-12-28 07:22:00,6.29073,6.29194,6.29066,6.29151,14000000.0
2005-12-28 07:23:00,6.29144,6.29287,6.29021,6.29285,15000000.0
2005-12-28 07:24:00,6.29145,6.2928,6.29083,6.29176,16000000.0
2005-12-28 07:25:00,6.29203,6.29231,6.29085,6.29111,15000000.0
2005-12-28 07:26:00,6.29155,6.29182,6.29031,6.29111,13000000.0
2005-12-28 07:27:00,6.29103,6.29175,6.29015,6.2908,12000000.0
2005-12-28 07:28:00,6.29072,6.29113,6.28916,6.28916,22000000.0
2005-12-28 07:29:00,6.28925,6.29056,6.28925,6.28946,16000000.0
2005-12-28 07:30:00,6.28935,6.29036,6.28879,6.28897,14000000.0
2005-12-28 07:31:00,6.28906,6.28989,6.28876,6.2893,13000000.0
2005-12-28 07:32:00,6.2903,6.29168,6.2903,6.29168,9000000.0
2005-12-28 07:33:00,6.29108,6.2914,6.28968,6.29001,7000000.0
2005-12-28 07:34:00,6.29054,6.29114,6.28967,6.28985,18000000.0
2005-12-28 07:35:00,6.29075,6.29096,6.28983,6.29011,9000000.0
2005-12-28 07:36:00,6.28948,6.29011,6.28883,6.28907,13000000.0
2005-12-28 07:37:00,6.28916,6.28916,6.28686,6.28686,11000000.0
2005-12-28 07:38:00,6.28724,6.28834,6.287,6.28748,11000000.0
2005-12-28 07:39:00,6.28723,6.2884,6.28702,6.28727,19000000.0
2005-12-28 07:40:00,6.2875,6.28798,6.28576,6.28798,11000000.0
2005-12-28 07:41:00,6.28795,6.28795,6.28694,6.28694,7000000.0
2005-12-28 07:42:00,6.28671,6.28771,6.28661,6.28673,13000000.0
2005-12-28 07:43:00,6.28607,6.28791,6.28607,6.28636,14000000.0
2005-12-28 07:44:00,6.28664,6.28765,6.28664,6.28723,10000000.0
2005-12-28 07:45:00,6.28735,6.28816,6.28735,6.28745,8000000.0
2005-12-28 07:46:00,6.28739,6.28882,6.28739,6.2879,13000000.0
2005-12-28 07:47:00,6.28819,6.28977,6.28819,6.28836,15000000.0
2005-12-28 07:48:00,6.28832,6.28918,6.28751,6.28813,13000000.0
2005-12-28 07:49:00,6.28831,6.28917,6.2879,6.28887,10000000.0
2005-12-28 07:50:00,6.28931,6.28988,6.28836,6.28864,17000000.0
2005-12-28 07:51:00,6.29041,6.29054,6.28907,6.28996,16000000.0
2005-12-28 07:52:00,6.28943,6.29003,6.28838,6.28956,13000000.0
2005-12-28 07:53:00,6.28967,6.29044,6.28821,6.29044,10000000.0
2005-12-28 07:54:00,6.29079,6.29195,6.29044,6.29071,11000000.0
2005-12-28 07:55:00,6.29026,6.29044,6.28937,6.2899,12000000.0
2005-12-28 07:56:00,6.29059,6.29059,6.2883,6.28945,13000000.0
2005-12-28 07:57:00,6.28896,6.28995,6.28849,6.28849,8000000.0
2005-12-28 07:58:00,6.28867,6.2903,6.28867,6.28975,14000000.0
2005-12-28 07:59:00,6.2904,6.29077,6.28895,6.28953,15000000.0
2005-12-28 08:00:00,6.28978,6.29107,6.28976,6.29107,10000000.0
2005-12-28 08:01:00,6.29111,6.29111,6.29019,6.2908,13000000.0
2005-12-28 08:02:00,6.29057,6.29127,6.29041,6.29089,14000000.0
2005-12-28 08:03:00,6.29029,6.29053,6.28939,6.2898,12000000.0
2005-12-28 08:04:00,6.28942,6.28974,6.28846,6.28884,16000000.0
2005-12-28 08:05:00,6.28917,6.29062,6.28916,6.28916,14000000.0
2005-12-28 08:06:00,6.28997,6.29016,6.28895,6.28936,19000000.0
2005-12-28 08:07:00,6.28957,6.28982,6.28888,6.28893,19000000.0
2005-12-28 08:08:00,6.28901,6.28933,6.28853,6.28898,11000000.0
2005-12-28 08:09:00,6.28889,6.28998,6.28834,6.28834,10000000.0
2005-12-28 08:10:00,6.28753,6.28779,6.28751,6.28773,16000000.0
2005-12-28 08:11:00,6.28794,6.2889,6.28771,6.28795,9000000.0
2005-12-28 08:12:00,6.28879,6.28907,6.288,6.288,10000000.0
2005-12-28 08:13:00,6.28753,6.28926,6.28753,6.28836,11000000.0
2005-12-28 08:14:00,6.28861,6.28909,6.28837,6.28849,12000000.0
2005-12-28 08:15:00,6.28822,6.2887,6.28769,6.2887,15000000.0
2005-12-28 08:16:00,6.28926,6.2896,6.28868,6.2896,14000000.0
2005-12-28 08:17:00,6.28772,6.28843,6.28699,6.28796,10000000.0
2005-12-28 08:18:00,6.2873,6.28752,6.28663,6.28727,9000000.0
2005-12-28 08:19:00,6.28677,6.28732,6.2865,6.2869,11000000.0
2005-12-28 08:20:00,6.28672,6.28748,6.28665,6.28748,11000000.0
2005-12-28 08:21:00,6.28762,6.28819,6.2865,6.28715,20000000.0
2005-12-28 08:22:00,6.28652,6.28785,6.28637,6.28703,8000000.0
2005-12-28 08:23:00,6.28649,6.28706,6.28612,6.28634,12000000.0
2005-12-28 08:24:00,6.28676,6.28727,6.28577,6.28676,13000000.0
2005-12-28 08:25:00,6.28603,6.28697,6.28544,6.28602,12000000.0
2005-12-28 08:26:00,6.28574,6.2863,6.28488,6.28621,13000000.0
2005-12-28 08:27:00,6.28529,6.28577,6.28462,6.28468,11000000.0
2005-12-28 08:28:00,6.28409,6.28454,6.28342,6.28344,8000000.0
2005-12-28 08:29:00,6.28324,6.28358,6.28241,6.28341,12000000.0
2005-12-28 08:30:00,6.28359,6.28439,6.28354,6.28364,11000000.0
2005-12-28 08:31:00,6.28398,6.2846,6.28359,6.28452,10000000.0
2005-12-28 08:32:00,6.2845,6.28505,6.28393,6.28486,13000000.0
2005-12-28 08:33:00,6.28528,6.28558,6.28502,6.28502,11000000.0
2005-12-28 08:34:00,6.28565,6.28621,6.28423,6.28423,17000000.0
2005-12-28 08:35:00,6.28432,6.28497,6.28422,6.28422,11000000.0
2005-12-28 08:36:00,6.28425,6.28487,6.28394,6.28445,10000000.0
2005-12-28 08:37:00,6.2843,6.28519,6.28385,6.28454,9000000.0
2005-12-28 08:38:00,6.28598,6.28598,6.2839,6.2839,18000000.0
2005-12-28 08:39:00,6.28347,6.28539,6.28336,6.28487,8000000.0
2005-12-28 08:40:00,6.28483,6.28483,6.2823,6.2823,7000000.0
2005-12-28 08:41:00,6.2824,6.28381,6.28152,6.28286,16000000.0
2005-12-28 08:42:00,6.28295,6.28318,6.28142,6.28252,14000000.0
2005-12-28 08:43:00,6.28163,6.28163,6.27952,6.27952,12000000.0
2005-12-28 08:44:00,6.27926,6.2805,6.27903,6.27983,9000000.0
2005-12-28 08:45:00,6.27957,6.28012,6.27842,6.27904,18000000.0
2005-12-28 08:46:00,6.27905,6.28039,6.27905,6.27993,14000000.0
2005-12-28 08:47:00,6.27975,6.27975,6.2784,6.27949,18000000.0
2005-12-28 08:48:00,6.27945,6.28036,6.27927,6.27991,12000000.0
2005-12-28 08:49:00,6.27915,6.27971,6.278,6.2793,14000000.0
2005-12-28 08:50:00,6.27942,6.27995,6.27866,6.27906,16000000.0
2005-12-28 08:51:00,6.27891,6.27921,6.27802,6.27806,21000000.0
2005-12-28 08:52:00,6.2778,6.27896,6.27779,6.27863,20000000.0
2005-12-28 08:53:00,6.27941,6.27946,6.2786,6.27946,7000000.0
2005-12-28 08:54:00,6.27842,6.27868,6.27802,6.27859,17000000.0
2005-12-28 08:55:00,6.27874,6.27948,6.27874,6.27946,12000000.0
2005-12-28 08:56:00,6.27969,6.27982,6.2795,6.27966,17000000.0
2005-12-28 08:57:00,6.27931,6.27931,6.27789,6.27875,16000000.0
2005-12-28 08:58:00,6.2789,6.27943,6.27857,6.27863,12000000.0
2005-12-28 08:59:00,6.27891,6.27927,6.27824,6.27832,13000000.0
2005-12-28 09:00:00,6.27801,6.27935,6.27801,6.27813,17000000.0
2005-12-28 09:01:00,6.2777,6.2781,6.2757,6.27618,13000000.0
2005-12-28 09:02:00,6.27542,6.27613,6.27476,6.27504,8000000.0
2005-12-28 09:03:00,6.27467,6.27545,6.27289,6.27293,16000000.0
2005-12-28 09:04:00,6.27305,6.27369,6.27247,6.27369,8000000.0
2005-12-28 09:05:00,6.27306,6.27448,6.27269,6.27448,11000000.0
2005-12-28 09:06:00,6.27543,6.27729,6.27509,6.27509,10000000.0
2005-12-28 09:07:00,6.27592,6.27592,6.27373,6.27434,10000000.0
2005-12-28 09:08:00,6.27426,6.27544,6.27349,6.275,19000000.0
2005-12-28 09:09:00,6.27427,6.27554,6.2735,6.2735,16000000.0
2005-12-28 09:10:00,6.2713,6.2715,6.26875,6.26875,8000000.0
2005-12-28 09:11:00,6.26747,6.26878,6.26747,6.26871,11000000.0
2005-12-28 09:12:00,6.267,6.267,6.25837,6.25876,16000000.0
2005-12-28 09:13:00,6.2594,6.26166,6.25915,6.26097,15000000.0
2005-12-28 09:14:00,6.26105,6.26105,6.25777,6.25997,17000000.0
2005-12-28 09:15:00,6.25761,6.25834,6.25518,6.25622,12000000.0
2005-12-28 09:16:00,6.25643,6.25649,6.25553,6.25603,14000000.0
2005-12-28 09:17:00,6.25731,6.25731,6.25521,6.25546,14000000.0
2005-12-28 09:18:00,6.25662,6.25662,6.25483,6.2562,18000000.0
2005-12-28 09:19:00,6.25655,6.2576,6.25631,6.25644,14000000.0
2005-12-28 09:20:00,6.25652,6.25683,6.25552,6.25653,18000000.0
2005-12-28 09:21:00,6.25614,6.25752,6.2554,6.2558,17000000.0
2005-12-28 09:22:00,6.25599,6.25599,6.25398,6.25513,13000000.0
2005-12-28 09:23:00,6.25587,6.25587,6.25187,6.25254,12000000.0
2005-12-28 09:24:00,6.25261,6.25566,6.25261,6.25516,14000000.0
2005-12-28 09:25:00,6.25558,6.25558,6.25376,6.25428,9000000.0
2005-12-28 09:26:00,6.25424,6.25562,6.2534,6.25562,13000000.0
2005-12-28 09:27:00,6.25599,6.2567,6.25471,6.2567,13000000.0
2005-12-28 09:28:00,6.2565,6.25779,6.25597,6.25653,19000000.0
2005-12-28 09:29:00,6.25707,6.25804,6.25663,6.25786,14000000.0
2005-12-28 09:30:00,6.25848,6.2594,6.25794,6.25927,15000000.0
2005-12-28 09:31:00,6.25888,6.26012,6.25869,6.25902,11000000.0
2005-12-28 09:32:00,6.25807,6.25856,6.25648,6.25794,16000000.0
2005-12-28 09:33:00,6.25794,6.25817,6.25648,6.25817,9000000.0
2005-12-28 09:34:00,6.25854,6.25952,6.25814,6.25924,18000000.0
2005-12-28 09:35:00,6.25915,6.25915,6.25799,6.25817,14000000.0
2005-12-28 09:36:00,6.25807,6.25873,6.25716,6.25736,16000000.0
2005-12-28 09:37:00,6.25712,6.25864,6.25664,6.25779,20000000.0
2005-12-28 09:38:00,6.25779,6.2585,6.25699,6.2585,19000000.0
2005-12-28 09:39:00,6.25743,6.25867,6.25702,6.25867,16000000.0
2005-12-28 09:40:00,6.25947,6.25948,6.25806,6.25886,12000000.0
2005-12-28 09:41:00,6.26026,6.26026,6.2588,6.25996,18000000.0
2005-12-28 09:42:00,6.25938,6.2609,6.25808,6.2609,16000000.0
2005-12-28 09:43:00,6.25967,6.26063,6.25909,6.26015,15000000.0
2005-12-28 09:44:00,6.26019,6.26019,6.25858,6.25858,13000000.0
2005-12-28 09:45:00,6.25847,6.25849,6.2564,6.25654,13000000.0
2005-12-28 09:46:00,6.25817,6.25893,6.25659,6.25794,17000000.0
2005-12-28 09:47:00,6.25722,6.2578,6.25477,6.2571,13000000.0
2005-12-28 09:48:00,6.25735,6.25742,6.25515,6.25545,16000000.0
2005-12-28 09:49:00,6.25412,6.25446,6.25103,6.25239,17000000.0
2005-12-28 09:50:00,6.25346,6.25362,6.25118,6.25196,12000000.0
2005-12-28 09:51:00,6.25198,6.25252,6.251,6.25109,16000000.0
2005-12-28 09:52:00,6.25132,6.25347,6.25132,6.25204,16000000.0
2005-12-28 09:53:00,6.25101,6.25133,6.25014,6.25129,15000000.0
2005-12-28 09:54:00,6.25254,6.25352,6.2512,6.25343,15000000.0
2005-12-28 09:55:00,6.2543,6.2543,6.25281,6.2542,15000000.0
2005-12-28 09:56:00,6.25484,6.25692,6.25484,6.25602,17000000.0
2005-12-28 09:57:00,6.25693,6.25819,6.25608,6.25741,12000000.0
2005-12-28 09:58:00,6.2561,6.25658,6.25281,6.25329,14000000.0
2005-12-28 09:59:00,6.25339,6.25393,6.25195,6.25236,10000000.0
2005-12-28 10:00:00,6.25215,6.25281,6.25164,6.25179,11000000.0
2005-12-28 10:01:00,6.25222,6.25301,6.2512,6.25182,24000000.0
2005-12-28 10:02:00,6.25062,6.25123,6.24958,6.24958,14000000.0
2005-12-28 10:03:00,6.25025,6.25073,6.24936,6.2506,16000000.0
2005-12-28 10:04:00,6.24915,6.25029,6.24882,6.25026,10000000.0
2005-12-28 10:05:00,6.25066,6.25222,6.25038,6.25222,10000000.0
2005-12-28 10:06:00,6.25143,6.25198,6.24985,6.24985,9000000.0
2005-12-28 10:07:00,6.24982,6.25097,6.24935,6.25033,11000000.0
2005-12-28 10:08:00,6.24973,6.25052,6.24899,6.24908,9000000.0
2005-12-28 10:09:00,6.24976,6.25214,6.2493,6.25214,11000000.0
2005-12-28 10:10:00,6.25167,6.25188,6.25053,6.25053,15000000.0
2005-12-28 10:11:00,6.25041,6.25168,6.25038,6.251,16000000.0
2005-12-28 10:12:00,6.25063,6.252,6.25007,6.25121,19000000.0
2005-12-28 10:13:00,6.2506,6.25073,6.24872,6.25025,9000000.0
2005-12-28 10:14:00,6.25072,6.25177,6.25044,6.25107,11000000.0
2005-12-28 10:15:00,6.25121,6.25202,6.25045,6.25202,8000000.0
2005-12-28 10:16:00,6.25121,6.25258,6.2509,6.25183,17000000.0
2005-12-28 10:17:00,6.25088,6.25134,6.25012,6.25059,16000000.0
2005-12-28 10:18:00,6.25033,6.25143,6.24998,6.25109,16000000.0
2005-12-28 10:19:00,6.25101,6.25141,6.24974,6.25027,17000000.0
2005-12-28 10:20:00,6.25042,6.25149,6.24926,6.25054,16000000.0
2005-12-28 10:21:00,6.25108,6.25187,6.25042,6.25102,7000000.0
2005-12-28 10:22:00,6.25073,6.25073,6.24914,6.24914,10000000.0
2005-12-28 10:23:00,6.24936,6.2503,6.2488,6.24925,14000000.0
2005-12-28 10:24:00,6.24897,6.2503,6.24848,6.24974,13000000.0
2005-12-28 10:25:00,6.25081,6.25116,6.25003,6.2505,12000000.0
2005-12-28 10:26:00,6.25146,6.2532,6.25142,6.2524,11000000.0
2005-12-28 10:27:00,6.25105,6.25193,6.24996,6.25125,13000000.0
2005-12-28 10:28:00,6.25161,6.25161,6.25021,6.25141,13000000.0
2005-12-28 10:29:00,6.25121,6.25178,6.25054,6.25164,11000000.0
2005-12-28 10:30:00,6.25098,6.2516,6.25034,6.25042,9000000.0
2005-12-28 10:31:00,6.25104,6.25142,6.2501,6.25102,16000000.0
2005-12-28 10:32:00,6.25043,6.25148,6.25033,6.25118,9000000.0
2005-12-28 10:33:00,6.25252,6.25252,6.25088,6.2511,12000000.0
2005-12-28 10:34:00,6.25128,6.25159,6.25047,6.251,11000000.0
2005-12-28 10:35:00,6.25104,6.25302,6.25054,6.2525,17000000.0
2005-12-28 10:36:00,6.25324,6.25357,6.25277,6.25286,10000000.0
2005-12-28 10:37:00,6.25253,6.25396,6.25253,6.25396,15000000.0
2005-12-28 10:38:00,6.2553,6.2553,6.25376,6.25457,17000000.0
2005-12-28 10:39:00,6.2546,6.2546,6.25328,6.25345,13000000.0
2005-12-28 10:40:00,6.2545,6.25542,6.2545,6.25506,10000000.0
2005-12-28 10:41:00,6.2552,6.25558,6.25445,6.25512,15000000.0
2005-12-28 10:42:00,6.25577,6.25682,6.25502,6.25682,12000000.0
2005-12-28 10:43:00,6.25644,6.25673,6.25477,6.25606,13000000.0
2005-12-28 10:44:00,6.25622,6.25622,6.25489,6.25539,12000000.0
2005-12-28 10:45:00,6.2557,6.25732,6.25558,6.25705,13000000.0
2005-12-28 10:46:00,6.25682,6.2577,6.25574,6.2567,13000000.0
2005-12-28 10:47:00,6.25705,6.25786,6.25648,6.25673,7000000.0
2005-12-28 10:48:00,6.25606,6.25786,6.25606,6.25753,12000000.0
2005-12-28 10:49:00,6.25709,6.25732,6.25604,6.25717,10000000.0
2005-12-28 10:50:00,6.25672,6.25689,6.25512,6.25612,14000000.0
2005-12-28 10:51:00,6.25661,6.25735,6.25645,6.25655,11000000.0
2005-12-28 10:52:00,6.25728,6.2577,6.2564,6.2564,20000000.0
2005-12-28 10:53:00,6.25655,6.25717,6.25616,6.25685,9000000.0
2005-12-28 10:54:00,6.25707,6.25768,6.25586,6.25766,18000000.0
2005-12-28 10:55:00,6.25707,6.258,6.25666,6.25682,10000000.0
2005-12-28 10:56:00,6.25845,6.25861,6.25737,6.25805,11000000.0
2005-12-28 10:57:00,6.25825,6.25879,6.25761,6.25806,8000000.0
2005-12-28 10:58:00,6.25869,6.25974,6.25861,6.25974,10000000.0
2005-12-28 10:59:00,6.25959,6.25962,6.25764,6.25764,10000000.0
2005-12-28 11:00:00,6.25737,6.25922,6.25723,6.25817,15000000.0
2005-12-28 11:01:00,6.25826,6.25873,6.25753,6.25793,12000000.0
2005-12-28 11:02:00,6.25895,6.25911,6.25773,6.25892,8000000.0
2005-12-28 11:03:00,6.25951,6.26024,6.25878,6.26,11000000.0
2005-12-28 11:04:00,6.2592,6.26009,6.25831,6.25831,15000000.0
2005-12-28 11:05:00,6.25943,6.25944,6.25771,6.25888,17000000.0
2005-12-28 11:06:00,6.2587,6.25961,6.25808,6.25961,12000000.0
2005-12-28 11:07:00,6.25997,6.26033,6.25894,6.25985,11000000.0
2005-12-28 11:08:00,6.26013,6.26034,6.25926,6.26014,22000000.0
2005-12-28 11:09:00,6.2586,6.26045,6.2586,6.25997,9000000.0
2005-12-28 11:10:00,6.25939,6.26015,6.25875,6.25996,16000000.0
2005-12-28 11:11:00,6.26092,6.26429,6.26089,6.26395,7000000.0
2005-12-28 11:12:00,6.26357,6.26357,6.262,6.26224,15000000.0
2005-12-28 11:13:00,6.26309,6.26375,6.26232,6.26241,11000000.0
2005-12-28 11:14:00,6.26369,6.26443,6.26336,6.26336,18000000.0
2005-12-28 11:15:00,6.26393,6.2643,6.26259,6.26272,11000000.0
2005-12-28 11:16:00,6.2622,6.26328,6.26127,6.26239,13000000.0
2005-12-28 11:17:00,6.26318,6.26324,6.26198,6.26253,13000000.0
2005-12-28 11:18:00,6.26313,6.26313,6.26208,6.26225,9000000.0
2005-12-28 11:19:00,6.26207,6.26262,6.26096,6.26222,17000000.0
2005-12-28 11:20:00,6.26237,6.26315,6.26175,6.26191,14000000.0
2005-12-28 11:21:00,6.26203,6.26215,6.26111,6.26124,14000000.0
2005-12-28 11:22:00,6.26119,6.26269,6.26091,6.26217,22000000.0
2005-12-28 11:23:00,6.26306,6.26322,6.26173,6.26267,8000000.0
2005-12-28 11:24:00,6.2619,6.26216,6.26019,6.26138,18000000.0
2005-12-28 11:25:00,6.26114,6.26118,6.26028,6.26045,9000000.0
2005-12-28 11:26:00,6.26072,6.2612,6.25924,6.2612,15000000.0
2005-12-28 11:27:00,6.26031,6.26218,6.26029,6.26134,10000000.0
2005-12-28 11:28:00,6.26071,6.26178,6.25987,6.26039,13000000.0
2005-12-28 11:29:00,6.25858,6.26041,6.25843,6.25908,17000000.0
2005-12-28 11:30:00,6.259,6.25972,6.25883,6.25898,13000000.0
2005-12-28 11:31:00,6.25979,6.26014,6.25787,6.25787,12000000.0
2005-12-28 11:32:00,6.2579,6.2606,6.2579,6.2588,20000000.0
2005-12-28 11:33:00,6.25828,6.25903,6.25764,6.25887,16000000.0
2005-12-28 11:34:00,6.25903,6.25922,6.25818,6.25818,13000000.0
2005-12-28 11:35:00,6.25804,6.25904,6.25728,6.25892,14000000.0
2005-12-28 11:36:00,6.25943,6.25943,6.25833,6.25876,11000000.0
2005-12-28 11:37:00,6.25849,6.25887,6.25741,6.25741,16000000.0
2005-12-28 11:38:00,6.25778,6.25887,6.25778,6.25799,8000000.0
2005-12-28 11:39:00,6.25855,6.25926,6.25843,6.25914,11000000.0
2005-12-28 11:40:00,6.25914,6.25914,6.25834,6.25834,12000000.0
2005-12-28 11:41:00,6.25987,6.26041,6.25945,6.26027,10000000.0
2005-12-28 11:42:00,6.25986,6.25986,6.25894,6.25919,10000000.0
2005-12-28 11:43:00,6.25844,6.25993,6.25832,6.25991,17000000.0
2005-12-28 11:44:00,6.25962,6.26125,6.25958,6.26116,15000000.0
2005-12-28 11:45:00,6.2617,6.26321,6.2617,6.26284,16000000.0
2005-12-28 11:46:00,6.26232,6.26298,6.26111,6.26204,7000000.0
2005-12-28 11:47:00,6.26192,6.26237,6.26092,6.26092,16000000.0
2005-12-28 11:48:00,6.26126,6.26229,6.26126,6.26222,13000000.0
2005-12-28 11:49:00,6.2623,6.26285,6.26188,6.26249,10000000.0
2005-12-28 11:50:00,6.26219,6.264,6.26169,6.26321,12000000.0
2005-12-28 11:51:00,6.26345,6.26448,6.2621,6.26242,14000000.0
2005-12-28 11:52:00,6.26317,6.26456,6.26317,6.26379,18000000.0
2005-12-28 11:53:00,6.26355,6.26414,6.26167,6.26334,16000000.0
2005-12-28 11:54:00,6.26235,6.26412,6.26235,6.26297,8000000.0
2005-12-28 11:55:00,6.26347,6.26371,6.2623,6.26297,8000000.0
2005-12-28 11:56:00,6.26239,6.26239,6.26081,6.26112,8000000.0
2005-12-28 11:57:00,6.26236,6.26386,6.26187,6.26386,11000000.0
2005-12-28 11:58:00,6.26366,6.26423,6.26268,6.26322,14000000.0
2005-12-28 11:59:00,6.26353,6.26373,6.26237,6.26237,11000000.0
2005-12-28 12:00:00,6.26185,6.26315,6.26157,6.26249,15000000.0
2005-12-28 12:01:00,6.26253,6.26356,6.26158,6.26287,13000000.0
2005-12-28 12:02:00,6.26274,6.26347,6.26205,6.26293,15000000.0
2005-12-28 12:03:00,6.26192,6.26329,6.26192,6.26306,11000000.0
2005-12-28 12:04:00,6.26275,6.26397,6.26226,6.26226,9000000.0
2005-12-28 12:05:00,6.26265,6.26343,6.26239,6.26343,9000000.0
2005-12-28 12:06:00,6.26277,6.26311,6.26168,6.26174,15000000.0
2005-12-28 12:07:00,6.2626,6.26297,6.2613,6.2621,11000000.0
2005-12-28 12:08:00,6.26393,6.26393,6.26137,6.26153,8000000.0
2005-12-28 12:09:00,6.26282,6.26428,6.26176,6.26214,18000000.0
2005-12-28 12:10:00,6.26133,6.26147,6.25929,6.25929,14000000.0
2005-12-28 12:11:00,6.25889,6.25943,6.25792,6.2586,9000000.0
2005-12-28 12:12:00,6.25912,6.26035,6.25843,6.2596,18000000.0
2005-12-28 12:13:00,6.25987,6.26063,6.259,6.26063,12000000.0
2005-12-28 12:14:00,6.26054,6.26115,6.26002,6.26002,10000000.0
2005-12-28 12:15:00,6.25938,6.25988,6.25893,6.2593,8000000.0
2005-12-28 12:16:00,6.25911,6.25956,6.2584,6.25913,14000000.0
2005-12-28 12:17:00,6.26026,6.26026,6.25863,6.2595,13000000.0
2005-12-28 12:18:00,6.25904,6.2593,6.2573,6.25837,10000000.0
2005-12-28 12:19:00,6.25718,6.25771,6.25641,6.2576,11000000.0
2005-12-28 12:20:00,6.25771,6.25778,6.25638,6.25664,8000000.0
2005-12-28 12:21:00,6.25711,6.25764,6.25645,6.25745,20000000.0
2005-12-28 12:22:00,6.25767,6.25767,6.25683,6.2576,14000000.0
2005-12-28 12:23:00,6.25853,6.26093,6.25853,6.25865,11000000.0
2005-12-28 12:24:00,6.25743,6.25824,6.25635,6.25824,17000000.0
2005-12-28 12:25:00,6.25706,6.25801,6.25674,6.25801,12000000.0
2005-12-28 12:26:00,6.25676,6.25862,6.25674,6.25862,7000000.0
2005-12-28 12:27:00,6.25866,6.25981,6.25848,6.25947,7000000.0
2005-12-28 12:28:00,6.25951,6.25992,6.25948,6.25964,19000000.0
2005-12-28 12:29:00,6.25948,6.25958,6.25774,6.25774,12000000.0
2005-12-28 12:30:00,6.25789,6.25884,6.25789,6.25867,10000000.0
2005-12-28 12:31:00,6.25793,6.25862,6.25737,6.25767,12000000.0
2005-12-28 12:32:00,6.25826,6.25925,6.25744,6.25876,12000000.0
2005-12-28 12:33:00,6.25729,6.25869,6.25729,6.2584,15000000.0
2005-12-28 12:34:00,6.25911,6.25911,6.25829,6.25829,12000000.0
2005-12-28 12:35:00,6.2584,6.2596,6.25826,6.2596,12000000.0
2005-12-28 12:36:00,6.25853,6.25965,6.25853,6.25925,15000000.0
2005-12-28 12:37:00,6.25908,6.25925,6.25775,6.25784,8000000.0
2005-12-28 12:38:00,6.25772,6.25856,6.2571,6.25753,15000000.0
2005-12-28 12:39:00,6.2582,6.25947,6.25775,6.25832,14000000.0
2005-12-28 12:40:00,6.25899,6.25948,6.25894,6.25948,18000000.0
2005-12-28 12:41:00,6.25955,6.25957,6.25922,6.25952,11000000.0
2005-12-28 12:42:00,6.25888,6.25954,6.25806,6.25847,17000000.0
2005-12-28 12:43:00,6.25889,6.25921,6.25815,6.2585,11000000.0
2005-12-28 12:44:00,6.25886,6.25935,6.25804,6.25935,13000000.0
2005-12-28 12:45:00,6.25877,6.25923,6.25811,6.25896,10000000.0
2005-12-28 12:46:00,6.25754,6.25923,6.25754,6.25868,20000000.0
2005-12-28 12:47:00,6.25858,6.25902,6.25816,6.25824,10000000.0
2005-12-28 12:48:00,6.25781,6.25931,6.25775,6.25931,10000000.0
2005-12-28 12:49:00,6.25759,6.2587,6.25665,6.25734,15000000.0
2005-12-28 12:50:00,6.25672,6.25744,6.25579,6.25579,14000000.0
2005-12-28 12:51:00,6.25489,6.25521,6.25363,6.25452,14000000.0
2005-12-28 12:52:00,6.25376,6.25427,6.2527,6.25427,9000000.0
2005-12-28 12:53:00,6.25382,6.25437,6.25309,6.25318,9000000.0
2005-12-28 12:54:00,6.2532,6.25445,6.25277,6.2542,20000000.0
2005-12-28 12:55:00,6.25391,6.25391,6.2511,6.25202,12000000.0
2005-12-28 12:56:00,6.25164,6.25221,6.25037,6.25079,7000000.0
2005-12-28 12:57:00,6.25131,6.25202,6.2502,6.2502,13000000.0
2005-12-28 12:58:00,6.25159,6.25237,6.25024,6.25062,16000000.0
2005-12-28 12:59:00,6.25203,6.25285,6.25062,6.25133,14000000.0
2005-12-28 13:00:00,6.25135,6.25335,6.25073,6.25311,12000000.0
2005-12-28 13:01:00,6.25316,6.2536,6.25229,6.25325,17000000.0
2005-12-28 13:02:00,6.25351,6.25363,6.25255,6.25267,10000000.0
2005-12-28 13:03:00,6.25211,6.25244,6.25165,6.25165,22000000.0
2005-12-28 13:04:00,6.25294,6.25434,6.25286,6.25434,20000000.0
2005-12-28 13:05:00,6.25309,6.25458,6.25309,6.25418,14000000.0
2005-12-28 13:06:00,6.25463,6.25463,6.25282,6.25413,17000000.0
2005-12-28 13:07:00,6.25393,6.25434,6.2529,6.25314,22000000.0
2005-12-28 13:08:00,6.25322,6.25463,6.25278,6.25394,12000000.0
2005-12-28 13:09:00,6.25446,6.25629,6.25446,6.25595,12000000.0
2005-12-28 13:10:00,6.25599,6.25691,6.25507,6.25585,20000000.0
2005-12-28 13:11:00,6.25537,6.25579,6.25411,6.25534,12000000.0
2005-12-28 13:12:00,6.25568,6.25641,6.2548,6.25583,16000000.0
2005-12-28 13:13:00,6.25556,6.25616,6.25496,6.2559,14000000.0
2005-12-28 13:14:00,6.2558,6.25686,6.25536,6.25536,17000000.0
2005-12-28 13:15:00,6.25492,6.2554,6.25411,6.25411,7000000.0
2005-12-28 13:16:00,6.2555,6.25561,6.25435,6.25465,9000000.0
2005-12-28 13:17:00,6.25451,6.25451,6.25228,6.25228,15000000.0
2005-12-28 13:18:00,6.25255,6.2539,6.25255,6.25347,17000000.0
2005-12-28 13:19:00,6.25398,6.25412,6.25284,6.25315,15000000.0
2005-12-28 13:20:00,6.25207,6.25354,6.25207,6.25341,12000000.0
2005-12-28 13:21:00,6.2531,6.25467,6.25303,6.25357,24000000.0
2005-12-28 13:22:00,6.25359,6.25384,6.25278,6.25377,12000000.0
2005-12-28 13:23:00,6.25333,6.25333,6.2515,6.25289,12000000.0
2005-12-28 13:24:00,6.253,6.25323,6.25155,6.25229,18000000.0
2005-12-28 13:25:00,6.25228,6.25298,6.25146,6.25256,12000000.0
2005-12-28 13:26:00,6.25149,6.25239,6.25132,6.25158,12000000.0
2005-12-28 13:27:00,6.2523,6.25289,6.25199,6.25205,9000000.0
2005-12-28 13:28:00,6.2515,6.25431,6.2515,6.25296,15000000.0
2005-12-28 13:29:00,6.2529,6.25347,6.25245,6.25347,14000000.0
2005-12-28 13:30:00,6.25351,6.25421,6.25351,6.25413,11000000.0
2005-12-28 13:31:00,6.25392,6.25392,6.25247,6.25301,11000000.0
2005-12-28 13:32:00,6.25316,6.25371,6.25222,6.25371,8000000.0
2005-12-28 13:33:00,6.25379,6.25381,6.25252,6.25322,14000000.0
2005-12-28 13:34:00,6.2541,6.25422,6.25287,6.25371,11000000.0
2005-12-28 13:35:00,6.25402,6.25456,6.25286,6.25327,16000000.0
2005-12-28 13:36:00,6.25415,6.25432,6.25377,6.254,8000000.0
2005-12-28 13:37:00,6.25455,6.25455,6.25213,6.25275,17000000.0
2005-12-28 13:38:00,6.25309,6.25437,6.25265,6.25401,14000000.0
2005-12-28 13:39:00,6.25413,6.25413,6.25314,6.25365,10000000.0
2005-12-28 13:40:00,6.25368,6.25375,6.25324,6.25373,8000000.0
2005-12-28 13:41:00,6.25439,6.25456,6.25371,6.25417,11000000.0
2005-12-28 13:42:00,6.25385,6.25468,6.25302,6.25468,14000000.0
2005-12-28 13:43:00,6.25511,6.25547,6.25405,6.25531,11000000.0
2005-12-28 13:44:00,6.25559,6.25559,6.25437,6.255,11000000.0
2005-12-28 13:45:00,6.25467,6.25495,6.25409,6.25456,14000000.0
2005-12-28 13:46:00,6.25481,6.25558,6.25445,6.25445,11000000.0
2005-12-28 13:47:00,6.25414,6.2553,6.25414,6.25509,13000000.0
2005-12-28 13:48:00,6.255,6.25581,6.25405,6.25474,14000000.0
2005-12-28 13:49:00,6.25436,6.25604,6.25436,6.25568,12000000.0
2005-12-28 13:50:00,6.25553,6.25569,6.25436,6.25437,16000000.0
2005-12-28 13:51:00,6.25552,6.25552,6.25403,6.25439,14000000.0
2005-12-28 13:52:00,6.25452,6.25589,6.25439,6.25474,10000000.0
2005-12-28 13:53:00,6.25432,6.25478,6.25365,6.25365,10000000.0
2005-12-28 13:54:00,6.25374,6.2541,6.25293,6.25293,8000000.0
2005-12-28 13:55:00,6.25315,6.25423,6.2528,6.2539,13000000.0
2005-12-28 13:56:00,6.25369,6.25429,6.25253,6.25381,17000000.0
2005-12-28 13:57:00,6.25431,6.25447,6.2525,6.25328,13000000.0
2005-12-28 13:58:00,6.25433,6.25469,6.25299,6.25346,7000000.0
2005-12-28 13:59:00,6.2531,6.25558,6.2531,6.25511,9000000.0
2005-12-28 14:00:00,6.25506,6.25517,6.25383,6.25489,7000000.0
2005-12-28 14:01:00,6.25464,6.25467,6.25334,6.25373,11000000.0
2005-12-28 14:02:00,6.25375,6.25403,6.2526,6.25292,19000000.0
2005-12-28 14:03:00,6.25287,6.2543,6.25253,6.25315,13000000.0
2005-12-28 14:04:00,6.25257,6.25278,6.25098,6.25278,22000000.0
2005-12-28 14:05:00,6.25306,6.25313,6.25195,6.25243,17000000.0
2005-12-28 14:06:00,6.25233,6.25312,6.25188,6.25244,11000000.0
2005-12-28 14:07:00,6.25253,6.2537,6.25206,6.2537,9000000.0
2005-12-28 14:08:00,6.25388,6.25438,6.25318,6.25434,11000000.0
2005-12-28 14:09:00,6.25439,6.25439,6.25285,6.25295,12000000.0
2005-12-28 14:10:00,6.25307,6.25403,6.25307,6.2539,13000000.0
2005-12-28 14:11:00,6.25446,6.25446,6.25314,6.25446,14000000.0
2005-12-28 14:12:00,6.25436,6.25442,6.25261,6.25316,11000000.0
2005-12-28 14:13:00,6.2525,6.2534,6.25225,6.25319,11000000.0
2005-12-28 14:14:00,6.25339,6.25364,6.2525,6.25364,7000000.0
2005-12-28 14:15:00,6.25296,6.25312,6.25151,6.25197,14000000.0
2005-12-28 14:16:00,6.25142,6.25142,6.24924,6.25025,13000000.0
2005-12-28 14:17:00,6.24992,6.25112,6.24927,6.25053,22000000.0
2005-12-28 14:18:00,6.25089,6.2522,6.25073,6.25192,15000000.0
2005-12-28 14:19:00,6.25212,6.25212,6.25046,6.25153,12000000.0
2005-12-28 14:20:00,6.25218,6.2527,6.25161,6.2524,7000000.0
2005-12-28 14:21:00,6.25259,6.25274,6.25164,6.25234,13000000.0
2005-12-28 14:22:00,6.2513,6.25195,6.25052,6.25185,8000000.0
2005-12-28 14:23:00,6.25136,6.25191,6.25087,6.25132,11000000.0
2005-12-28 14:24:00,6.2512,6.25121,6.24988,6.25063,13000000.0
2005-12-28 14:25:00,6.24971,6.25149,6.24966,6.25149,15000000.0
2005-12-28 14:26:00,6.25193,6.2524,6.25156,6.2524,8000000.0
2005-12-28 14:27:00,6.25138,6.25198,6.25075,6.25198,10000000.0
2005-12-28 14:28:00,6.25155,6.25155,6.24897,6.25041,11000000.0
2005-12-28 14:29:00,6.25041,6.25154,6.25039,6.25139,21000000.0
2005-12-28 14:30:00,6.25233,6.25308,6.25146,6.25236,11000000.0
2005-12-28 14:31:00,6.25396,6.25495,6.25291,6.25456,17000000.0
2005-12-28 14:32:00,6.25488,6.25515,6.25323,6.25462,15000000.0
2005-12-28 14:33:00,6.25499,6.25499,6.25333,6.25428,8000000.0
2005-12-28 14:34:00,6.25408,6.25568,6.25371,6.2556,9000000.0
2005-12-28 14:35:00,6.25499,6.25499,6.25345,6.25349,11000000.0
2005-12-28 14:36:00,6.25323,6.25519,6.25323,6.2546,15000000.0
2005-12-28 14:37:00,6.25443,6.25499,6.25345,6.25345,8000000.0
2005-12-28 14:38:00,6.25338,6.25416,6.25312,6.25315,10000000.0
2005-12-28 14:39:00,6.25297,6.2543,6.2528,6.25382,19000000.0
2005-12-28 14:40:00,6.25397,6.25533,6.25293,6.25533,15000000.0
2005-12-28 14:41:00,6.25413,6.25413,6.25143,6.25143,15000000.0
2005-12-28 14:42:00,6.25124,6.25301,6.25124,6.2526,17000000.0
2005-12-28 14:43:00,6.25309,6.25402,6.25264,6.25375,15000000.0
2005-12-28 14:44:00,6.25378,6.25452,6.25315,6.25363,15000000.0
2005-12-28 14:45:00,6.25303,6.25395,6.25284,6.25395,9000000.0
2005-12-28 14:46:00,6.25434,6.25451,6.25335,6.25394,11000000.0
2005-12-28 14:47:00,6.25377,6.25543,6.25343,6.25502,12000000.0
2005-12-28 14:48:00,6.25572,6.25626,6.25475,6.25475,12000000.0
2005-12-28 14:49:00,6.25355,6.2541,6.25128,6.25131,12000000.0
2005-12-28 14:50:00,6.25188,6.25258,6.25109,6.25189,15000000.0
2005-12-28 14:51:00,6.25138,6.25313,6.25137,6.25239,10000000.0
2005-12-28 14:52:00,6.25309,6.25332,6.2518,6.25332,13000000.0
2005-12-28 14:53:00,6.25314,6.25398,6.25218,6.25371,13000000.0
2005-12-28 14:54:00,6.25334,6.25382,6.25253,6.25282,9000000.0
2005-12-28 14:55:00,6.25315,6.25332,6.25181,6.25231,16000000.0
2005-12-28 14:56:00,6.25298,6.25368,6.25263,6.2528,15000000.0
2005-12-28 14:57:00,6.25314,6.2538,6.2528,6.25375,15000000.0
2005-12-28 14:58:00,6.25337,6.25389,6.25177,6.25177,11000000.0
2005-12-28 14:59:00,6.25232,6.25429,6.25232,6.25291,14000000.0
2005-12-28 15:00:00,6.25315,6.25421,6.25292,6.25355,18000000.0
2005-12-28 15:01:00,6.25414,6.25453,6.25347,6.25443,12000000.0
2005-12-28 15:02:00,6.25413,6.25507,6.25399,6.25507,7000000.0
2005-12-28 15:03:00,6.25529,6.25557,6.25405,6.25553,18000000.0
2005-12-28 15:04:00,6.25569,6.25569,6.25456,6.25549,21000000.0
2005-12-28 15:05:00,6.25535,6.25565,6.25424,6.25489,13000000.0
2005-12-28 15:06:00,6.2553,6.2562,6.25516,6.25571,14000000.0
2005-12-28 15:07:00,6.25702,6.25848,6.25642,6.25848,22000000.0
2005-12-28 15:08:00,6.25749,6.25749,6.25526,6.25529,10000000.0
2005-12-28 15:09:00,6.2557,6.25642,6.25494,6.25494,9000000.0
2005-12-28 15:10:00,6.25536,6.25552,6.25374,6.25463,14000000.0
2005-12-28 15:11:00,6.25638,6.25638,6.25466,6.25623,12000000.0
2005-12-28 15:12:00,6.25684,6.25697,6.25559,6.25559,13000000.0
2005-12-28 15:13:00,6.2555,6.25631,6.25529,6.25529,12000000.0
2005-12-28 15:14:00,6.25545,6.2558,6.25486,6.2558,10000000.0
2005-12-28 15:15:00,6.25521,6.2562,6.25412,6.25429,16000000.0
2005-12-28 15:16:00,6.25492,6.25689,6.25492,6.25689,15000000.0
2005-12-28 15:17:00,6.25646,6.25752,6.25607,6.257,14000000.0
2005-12-28 15:18:00,6.2577,6.2577,6.2554,6.2554,12000000.0
2005-12-28 15:19:00,6.25598,6.25768,6.25546,6.25574,11000000.0
2005-12-28 15:20:00,6.25521,6.25665,6.25521,6.256,14000000.0
2005-12-28 15:21:00,6.25547,6.2569,6.25547,6.2569,14000000.0
2005-12-28 15:22:00,6.25623,6.25704,6.25571,6.25633,10000000.0
2005-12-28 15:23:00,6.25709,6.25709,6.25534,6.25596,11000000.0
2005-12-28 15:24:00,6.25604,6.25651,6.25534,6.25534,10000000.0
2005-12-28 15:25:00,6.25616,6.25838,6.25604,6.25838,16000000.0
2005-12-28 15:26:00,6.25773,6.25784,6.25612,6.25658,15000000.0
2005-12-28 15:27:00,6.25661,6.2573,6.25658,6.2573,10000000.0
2005-12-28 15:28:00,6.25675,6.25727,6.25635,6.25658,11000000.0
2005-12-28 15:29:00,6.25681,6.25747,6.25603,6.25603,19000000.0
2005-12-28 15:30:00,6.2569,6.25768,6.25624,6.25736,10000000.0
2005-12-28 15:31:00,6.25721,6.2578,6.25628,6.2564,14000000.0
2005-12-28 15:32:00,6.25684,6.25779,6.25665,6.25753,12000000.0
2005-12-28 15:33:00,6.25738,6.25838,6.25738,6.25783,20000000.0
2005-12-28 15:34:00,6.2576,6.25813,6.25649,6.25655,12000000.0
2005-12-28 15:35:00,6.25693,6.25798,6.25653,6.257,12000000.0
2005-12-28 15:36:00,6.2571,6.25752,6.25656,6.25656,10000000.0
2005-12-28 15:37:00,6.25648,6.25817,6.25648,6.25735,10000000.0
2005-12-28 15:38:00,6.25759,6.25887,6.25693,6.25809,13000000.0
2005-12-28 15:39:00,6.25695,6.25841,6.2569,6.25789,7000000.0
2005-12-28 15:40:00,6.25801,6.25822,6.25708,6.25716,10000000.0
2005-12-28 15:41:00,6.25831,6.25853,6.25739,6.25739,9000000.0
2005-12-28 15:42:00,6.25772,6.25989,6.25772,6.25989,13000000.0
2005-12-28 15:43:00,6.26026,6.26054,6.2584,6.25993,16000000.0
2005-12-28 15:44:00,6.26,6.26,6.25894,6.25926,14000000.0
2005-12-28 15:45:00,6.25951,6.26056,6.25832,6.25833,15000000.0
2005-12-28 15:46:00,6.25923,6.26047,6.25898,6.25999,13000000.0
2005-12-28 15:47:00,6.25995,6.26053,6.25929,6.26003,9000000.0
2005-12-28 15:48:00,6.26007,6.26065,6.25951,6.26012,21000000.0
2005-12-28 15:49:00,6.2599,6.25994,6.25844,6.25897,23000000.0
2005-12-28 15:50:00,6.25971,6.26061,6.25911,6.26021,12000000.0
2005-12-28 15:51:00,6.26058,6.26061,6.2584,6.2584,19000000.0
2005-12-28 15:52:00,6.25873,6.26005,6.2587,6.2598,15000000.0
2005-12-28 15:53:00,6.26042,6.26042,6.25874,6.25874,14000000.0
2005-12-28 15:54:00,6.25959,6.26063,6.25933,6.26022,15000000.0
2005-12-28 15:55:00,6.26008,6.26051,6.25915,6.25918,12000000.0
2005-12-28 15:56:00,6.25886,6.26133,6.25886,6.25912,18000000.0
2005-12-28 15:57:00,6.25871,6.25944,6.25857,6.25913,10000000.0
2005-12-28 15:58:00,6.25896,6.2595,6.25832,6.25907,22000000.0
2005-12-28 15:59:00,6.25861,6.25984,6.25842,6.25913,12000000.0
2005-12-28 16:00:00,6.25949,6.25949,6.25801,6.25828,12000000.0
2005-12-28 16:01:00,6.25866,6.25875,6.25761,6.25849,12000000.0
2005-12-28 16:02:00,6.25854,6.25854,6.25754,6.25806,13000000.0
2005-12-28 16:03:00,6.25782,6.2587,6.25674,6.25751,13000000.0
2005-12-28 16:04:00,6.25763,6.25827,6.25707,6.25783,11000000.0
2005-12-28 16:05:00,6.25747,6.25747,6.25598,6.25713,9000000.0
2005-12-28 16:06:00,6.2575,6.25842,6.25649,6.25733,14000000.0
2005-12-28 16:07:00,6.25725,6.25792,6.25621,6.25698,15000000.0
2005-12-28 16:08:00,6.25671,6.25805,6.2561,6.25733,15000000.0
2005-12-28 16:09:00,6.25775,6.25775,6.25617,6.25716,17000000.0
2005-12-28 16:10:00,6.25705,6.25705,6.25588,6.25621,14000000.0
2005-12-28 16:11:00,6.25659,6.25694,6.25569,6.25631,9000000.0
2005-12-28 16:12:00,6.25615,6.2574,6.25612,6.25672,15000000.0
2005-12-28 16:13:00,6.25665,6.25702,6.2555,6.25702,14000000.0
2005-12-28 16:14:00,6.25577,6.25653,6.25536,6.25638,12000000.0
2005-12-28 16:15:00,6.25643,6.25684,6.25581,6.25585,14000000.0
2005-12-28 16:16:00,6.25591,6.25697,6.25591,6.25635,13000000.0
2005-12-28 16:17:00,6.25598,6.25683,6.25543,6.25683,18000000.0
2005-12-28 16:18:00,6.25653,6.2567,6.2553,6.25596,13000000.0
2005-12-28 16:19:00,6.25648,6.25659,6.25508,6.25549,8000000.0
2005-12-28 16:20:00,6.25573,6.25662,6.25494,6.25662,13000000.0
2005-12-28 16:21:00,6.2565,6.25659,6.25571,6.25571,12000000.0
2005-12-28 16:22:00,6.25621,6.2573,6.25598,6.25674,11000000.0
2005-12-28 16:23:00,6.25694,6.25694,6.25464,6.2558,14000000.0
2005-12-28 16:24:00,6.25574,6.2564,6.25485,6.2551,15000000.0
2005-12-28 16:25:00,6.25497,6.25547,6.25431,6.25531,11000000.0
2005-12-28 16:26:00,6.25488,6.25488,6.25278,6.25404,8000000.0
2005-12-28 16:27:00,6.25471,6.25491,6.25317,6.25317,10000000.0
2005-12-28 16:28:00,6.25307,6.25441,6.25304,6.25428,15000000.0
2005-12-28 16:29:00,6.25439,6.25474,6.25334,6.25434,7000000.0
2005-12-28 16:30:00,6.25403,6.25403,6.25256,6.25295,16000000.0
2005-12-28 16:31:00,6.25185,6.25389,6.25185,6.25307,14000000.0
2005-12-28 16:32:00,6.25203,6.25305,6.25126,6.25269,7000000.0
2005-12-28 16:33:00,6.25191,6.25241,6.25126,6.25241,8000000.0
2005-12-28 16:34:00,6.25102,6.25267,6.2505,6.25143,8000000.0
2005-12-28 16:35:00,6.25148,6.25219,6.25055,6.25123,9000000.0
2005-12-28 16:36:00,6.25151,6.25189,6.25002,6.25028,13000000.0
2005-12-28 16:37:00,6.25006,6.25105,6.24912,6.24912,18000000.0
2005-12-28 16:38:00,6.25063,6.25081,6.24911,6.25,18000000.0
2005-12-28 16:39:00,6.25045,6.25045,6.24788,6.24841,20000000.0
2005-12-28 16:40:00,6.24841,6.24915,6.24733,6.2482,13000000.0
2005-12-28 16:41:00,6.24883,6.25023,6.24823,6.24915,20000000.0
2005-12-28 16:42:00,6.24903,6.24999,6.24847,6.24937,18000000.0
2005-12-28 16:43:00,6.24897,6.2504,6.24885,6.24947,15000000.0
2005-12-28 16:44:00,6.24816,6.24985,6.24816,6.24926,20000000.0
2005-12-28 16:45:00,6.24928,6.25025,6.24902,6.25025,13000000.0
2005-12-28 16:46:00,6.25015,6.25047,6.2494,6.25,15000000.0
2005-12-28 16:47:00,6.24989,6.25058,6.24953,6.2502,8000000.0
2005-12-28 16:48:00,6.25024,6.25057,6.24976,6.25057,11000000.0
2005-12-28 16:49:00,6.25045,6.25251,6.25025,6.2521,12000000.0
2005-12-28 16:50:00,6.25302,6.25363,6.25211,6.25292,15000000.0
2005-12-28 16:51:00,6.25433,6.25484,6.25269,6.25418,18000000.0
2005-12-28 16:52:00,6.25467,6.25538,6.25429,6.25478,14000000.0
2005-12-28 16:53:00,6.25479,6.25587,6.25454,6.25548,8000000.0
2005-12-28 16:54:00,6.25532,6.25532,6.25352,6.25377,11000000.0
2005-12-28 16:55:00,6.25461,6.25461,6.25291,6.25404,12000000.0
2005-12-28 16:56:00,6.25371,6.25499,6.25326,6.25394,10000000.0
2005-12-28 16:57:00,6.25487,6.25487,6.25217,6.25293,8000000.0
2005-12-28 16:58:00,6.25202,6.25204,6.25104,6.25178,9000000.0
2005-12-28 16:59:00,6.25195,6.25305,6.25112,6.25192,13000000.0
2005-12-28 17:00:00,6.25285,6.25424,6.25285,6.25367,11000000.0
2005-12-28 17:01:00,6.25411,6.25605,6.25364,6.25563,12000000.0
2005-12-28 17:02:00,6.25635,6.25653,6.25468,6.25568,10000000.0
2005-12-28 17:03:00,6.25573,6.25573,6.25366,6.2552,16000000.0
2005-12-28 17:04:00,6.25514,6.25799,6.25506,6.25756,13000000.0
2005-12-28 17:05:00,6.2588,6.25999,6.25833,6.25999,16000000.0
2005-12-28 17:06:00,6.26087,6.26298,6.26024,6.26053,12000000.0
2005-12-28 17:07:00,6.26054,6.26081,6.25992,6.26081,8000000.0
2005-12-28 17:08:00,6.26048,6.26157,6.26006,6.26078,21000000.0
2005-12-28 17:09:00,6.26059,6.26144,6.25946,6.26092,16000000.0
2005-12-28 17:10:00,6.2602,6.2603,6.25916,6.26023,11000000.0
2005-12-28 17:11:00,6.25769,6.2579,6.25616,6.25758,11000000.0
2005-12-28 17:12:00,6.25795,6.25811,6.2566,6.25755,9000000.0
2005-12-28 17:13:00,6.25824,6.25861,6.25763,6.25799,9000000.0
2005-12-28 17:14:00,6.25737,6.25885,6.25694,6.25858,17000000.0
2005-12-28 17:15:00,6.25766,6.25872,6.25766,6.25847,11000000.0
2005-12-28 17:16:00,6.25882,6.25914,6.2578,6.25853,15000000.0
2005-12-28 17:17:00,6.25805,6.25862,6.25646,6.25791,13000000.0
2005-12-28 17:18:00,6.25637,6.25714,6.25545,6.2562,15000000.0
2005-12-28 17:19:00,6.25726,6.25867,6.25726,6.25806,17000000.0
2005-12-28 17:20:00,6.25954,6.26007,6.25836,6.25941,12000000.0
2005-12-28 17:21:00,6.25861,6.25887,6.25771,6.25835,7000000.0
2005-12-28 17:22:00,6.2577,6.25881,6.25745,6.25881,14000000.0
2005-12-28 17:23:00,6.25857,6.25895,6.25738,6.2574,13000000.0
2005-12-28 17:24:00,6.25656,6.2576,6.25609,6.25702,9000000.0
2005-12-28 17:25:00,6.25766,6.25766,6.25587,6.25587,11000000.0
2005-12-28 17:26:00,6.25541,6.25606,6.25453,6.25562,16000000.0
2005-12-28 17:27:00,6.2552,6.25705,6.25486,6.25518,9000000.0
2005-12-28 17:28:00,6.25478,6.25553,6.25353,6.25353,15000000.0
2005-12-28 17:29:00,6.25353,6.2543,6.25335,6.2543,11000000.0
2005-12-28 17:30:00,6.2541,6.25453,6.2531,6.25426,19000000.0
2005-12-28 17:31:00,6.25391,6.25481,6.25369,6.25464,11000000.0
2005-12-28 17:32:00,6.25476,6.25566,6.25434,6.25566,9000000.0
2005-12-28 17:33:00,6.25538,6.25538,6.25304,6.25387,10000000.0
2005-12-28 17:34:00,6.25364,6.25461,6.25246,6.25431,14000000.0
2005-12-28 17:35:00,6.25439,6.25458,6.25312,6.25438,13000000.0
2005-12-28 17:36:00,6.25386,6.25451,6.25317,6.2539,11000000.0
2005-12-28 17:37:00,6.25456,6.25648,6.25309,6.25616,15000000.0
2005-12-28 17:38:00,6.25525,6.25738,6.25525,6.25706,17000000.0
2005-12-28 17:39:00,6.25691,6.25771,6.25661,6.25686,8000000.0
2005-12-28 17:40:00,6.25833,6.25854,6.25671,6.25815,12000000.0
2005-12-28 17:41:00,6.25899,6.2591,6.25759,6.25862,21000000.0
2005-12-28 17:42:00,6.25992,6.26086,6.25919,6.25919,13000000.0
2005-12-28 17:43:00,6.25896,6.26087,6.25896,6.25926,11000000.0
2005-12-28 17:44:00,6.25939,6.26082,6.2593,6.2593,19000000.0
2005-12-28 17:45:00,6.25923,6.25983,6.25882,6.25882,10000000.0
2005-12-28 17:46:00,6.25848,6.25971,6.25825,6.25899,13000000.0
2005-12-28 17:47:00,6.25862,6.25908,6.25694,6.25694,9000000.0
2005-12-28 17:48:00,6.25687,6.25752,6.25531,6.25675,14000000.0
2005-12-28 17:49:00,6.25614,6.25831,6.25614,6.25831,14000000.0
2005-12-28 17:50:00,6.25764,6.25895,6.25724,6.25842,17000000.0
2005-12-28 17:51:00,6.25868,6.25922,6.25816,6.25844,13000000.0
2005-12-28 17:52:00,6.25762,6.25848,6.25659,6.25752,24000000.0
2005-12-28 17:53:00,6.25732,6.25798,6.25646,6.25771,16000000.0
2005-12-28 17:54:00,6.25774,6.25962,6.25729,6.25962,16000000.0
2005-12-28 17:55:00,6.25936,6.26063,6.259,6.26034,13000000.0
2005-12-28 17:56:00,6.26077,6.26151,6.26062,6.26121,15000000.0
2005-12-28 17:57:00,6.2612,6.26132,6.25961,6.2604,10000000.0
2005-12-28 17:58:00,6.25981,6.26024,6.25808,6.25933,15000000.0
2005-12-28 17:59:00,6.25856,6.25873,6.25596,6.25596,13000000.0
2005-12-28 18:00:00,6.25617,6.25706,6.25574,6.25671,7000000.0
2005-12-28 18:01:00,6.25662,6.25755,6.25553,6.25697,18000000.0
2005-12-28 18:02:00,6.25712,6.25724,6.25604,6.25716,17000000.0
2005-12-28 18:03:00,6.25712,6.25879,6.25668,6.25741,16000000.0
2005-12-28 18:04:00,6.25719,6.25748,6.25615,6.25615,14000000.0
2005-12-28 18:05:00,6.25612,6.25696,6.2556,6.25647,13000000.0
2005-12-28 18:06:00,6.25713,6.25802,6.25649,6.25698,18000000.0
2005-12-28 18:07:00,6.25684,6.25754,6.2562,6.25655,12000000.0
2005-12-28 18:08:00,6.25595,6.25769,6.25595,6.25697,18000000.0
2005-12-28 18:09:00,6.25821,6.25821,6.25666,6.25772,12000000.0
2005-12-28 18:10:00,6.25807,6.25892,6.25755,6.25806,13000000.0
2005-12-28 18:11:00,6.25795,6.25949,6.25795,6.25937,10000000.0
2005-12-28 18:12:00,6.25876,6.2596,6.25786,6.25883,11000000.0
2005-12-28 18:13:00,6.25929,6.26091,6.25919,6.25936,14000000.0
2005-12-28 18:14:00,6.26013,6.26032,6.25868,6.25868,10000000.0
2005-12-28 18:15:00,6.25859,6.25877,6.25687,6.25687,10000000.0
2005-12-28 18:16:00,6.25718,6.25765,6.25691,6.2573,9000000.0
2005-12-28 18:17:00,6.2572,6.25792,6.25651,6.25777,18000000.0
2005-12-28 18:18:00,6.25788,6.25834,6.25695,6.25768,14000000.0
2005-12-28 18:19:00,6.258,6.25955,6.25788,6.25937,10000000.0
2005-12-28 18:20:00,6.25912,6.25935,6.25786,6.25786,15000000.0
2005-12-28 18:21:00,6.25746,6.25854,6.25717,6.2579,18000000.0
2005-12-28 18:22:00,6.25822,6.25875,6.25791,6.25875,14000000.0
2005-12-28 18:23:00,6.2591,6.2591,6.2582,6.25821,7000000.0
2005-12-28 18:24:00,6.25853,6.25902,6.2579,6.25836,9000000.0
2005-12-28 18:25:00,6.259,6.259,6.25828,6.25834,13000000.0
2005-12-28 18:26:00,6.25872,6.25877,6.25732,6.25834,16000000.0
2005-12-28 18:27:00,6.25744,6.25909,6.25711,6.25906,14000000.0
2005-12-28 18:28:00,6.2589,6.25897,6.25797,6.2589,13000000.0
2005-12-28 18:29:00,6.25927,6.25949,6.25927,6.25935,11000000.0
2005-12-28 18:30:00,6.25933,6.25933,6.2576,6.25891,16000000.0
2005-12-28 18:31:00,6.25904,6.25926,6.25809,6.25809,12000000.0
2005-12-28 18:32:00,6.25821,6.2598,6.25821,6.2598,11000000.0
2005-12-28 18:33:00,6.26073,6.2611,6.25948,6.2599,13000000.0
2005-12-28 18:34:00,6.26093,6.26093,6.25903,6.25903,13000000.0
2005-12-28 18:35:00,6.25952,6.25952,6.25686,6.25686,18000000.0
2005-12-28 18:36:00,6.25782,6.25804,6.25647,6.25647,18000000.0
2005-12-28 18:37:00,6.25636,6.25864,6.25636,6.25859,18000000.0
2005-12-28 18:38:00,6.25882,6.25919,6.25815,6.25869,11000000.0
2005-12-28 18:39:00,6.25964,6.25972,6.2584,6.25936,11000000.0
2005-12-28 18:40:00,6.25938,6.26056,6.2589,6.26016,14000000.0
2005-12-28 18:41:00,6.26007,6.26082,6.25902,6.25902,16000000.0
2005-12-28 18:42:00,6.25933,6.26088,6.25933,6.25981,14000000.0
2005-12-28 18:43:00,6.2599,6.26134,6.25984,6.26056,10000000.0
2005-12-28 18:44:00,6.25956,6.26106,6.25841,6.25909,13000000.0
2005-12-28 18:45:00,6.25928,6.26056,6.25899,6.2604,13000000.0
2005-12-28 18:46:00,6.25974,6.26009,6.25932,6.25987,12000000.0
2005-12-28 18:47:00,6.25966,6.26117,6.25966,6.26117,14000000.0
2005-12-28 18:48:00,6.26151,6.26213,6.26102,6.26129,15000000.0
2005-12-28 18:49:00,6.2633,6.26639,6.26321,6.26576,12000000.0
2005-12-28 18:50:00,6.26683,6.26696,6.26527,6.26588,9000000.0
2005-12-28 18:51:00,6.26536,6.26679,6.26536,6.26603,17000000.0
2005-12-28 18:52:00,6.26661,6.26883,6.26661,6.26883,9000000.0
2005-12-28 18:53:00,6.27041,6.27422,6.27041,6.27422,14000000.0
2005-12-28 18:54:00,6.27563,6.2796,6.2754,6.27731,14000000.0
2005-12-28 18:55:00,6.27873,6.27873,6.27641,6.27685,10000000.0
2005-12-28 18:56:00,6.27604,6.27648,6.27558,6.27607,16000000.0
2005-12-28 18:57:00,6.27744,6.27879,6.27519,6.27691,17000000.0
2005-12-28 18:58:00,6.27747,6.27747,6.27571,6.27659,14000000.0
2005-12-28 18:59:00,6.2764,6.27752,6.27611,6.27724,14000000.0
2005-12-28 19:00:00,6.27783,6.28049,6.27636,6.28049,15000000.0
2005-12-28 19:01:00,6.28294,6.28676,6.28294,6.28476,15000000.0
2005-12-28 19:02:00,6.28414,6.28473,6.28296,6.28355,14000000.0
2005-12-28 19:03:00,6.28416,6.28725,6.28363,6.28714,14000000.0
2005-12-28 19:04:00,6.28806,6.28812,6.28662,6.28782,12000000.0
2005-12-28 19:05:00,6.28956,6.2898,6.28777,6.28858,15000000.0
2005-12-28 19:06:00,6.28776,6.28776,6.28604,6.28691,16000000.0
2005-12-28 19:07:00,6.28755,6.28973,6.28754,6.28973,20000000.0
2005-12-28 19:08:00,6.2934,6.29723,6.2934,6.29723,8000000.0
2005-12-28 19:09:00,6.29721,6.30168,6.29721,6.30125,17000000.0
2005-12-28 19:10:00,6.30144,6.30144,6.29815,6.29871,9000000.0
2005-12-28 19:11:00,6.29827,6.29874,6.29662,6.29828,16000000.0
2005-12-28 19:12:00,6.29874,6.29923,6.29766,6.29766,13000000.0
2005-12-28 19:13:00,6.29858,6.29858,6.29616,6.29616,10000000.0
2005-12-28 19:14:00,6.29528,6.29528,6.29361,6.29473,20000000.0
2005-12-28 19:15:00,6.29523,6.29605,6.29385,6.29586,12000000.0
2005-12-28 19:16:00,6.29572,6.29588,6.29489,6.29577,8000000.0
2005-12-28 19:17:00,6.29604,6.29643,6.29454,6.29538,18000000.0
2005-12-28 19:18:00,6.29607,6.29611,6.29198,6.29378,11000000.0
2005-12-28 19:19:00,6.29363,6.29523,6.29262,6.29474,12000000.0
2005-12-28 19:20:00,6.29481,6.29667,6.29481,6.296,14000000.0
2005-12-28 19:21:00,6.2959,6.29612,6.29452,6.29603,13000000.0
2005-12-28 19:22:00,6.29588,6.29651,6.29342,6.2953,12000000.0
2005-12-28 19:23:00,6.29539,6.29603,6.29424,6.29508,14000000.0
2005-12-28 19:24:00,6.29614,6.29616,6.29441,6.29512,19000000.0
2005-12-28 19:25:00,6.29412,6.29485,6.29366,6.29381,8000000.0
2005-12-28 19:26:00,6.2939,6.29437,6.29282,6.29358,7000000.0
2005-12-28 19:27:00,6.29336,6.29561,6.29336,6.2947,20000000.0
2005-12-28 19:28:00,6.29574,6.29619,6.29454,6.29566,17000000.0
2005-12-28 19:29:00,6.29606,6.29686,6.29599,6.29686,10000000.0
2005-12-28 19:30:00,6.2966,6.2966,6.29501,6.29529,15000000.0
2005-12-28 19:31:00,6.2947,6.29548,6.29454,6.29548,11000000.0
2005-12-28 19:32:00,6.29514,6.29566,6.29478,6.29492,9000000.0
2005-12-28 19:33:00,6.29484,6.29615,6.29484,6.29526,14000000.0
2005-12-28 19:34:00,6.29547,6.29727,6.29547,6.29679,17000000.0
2005-12-28 19:35:00,6.2964,6.2967,6.29519,6.29591,8000000.0
2005-12-28 19:36:00,6.29643,6.29643,6.29512,6.29599,15000000.0
2005-12-28 19:37:00,6.2965,6.29721,6.29624,6.29665,8000000.0
2005-12-28 19:38:00,6.29644,6.29744,6.2957,6.2969,15000000.0
2005-12-28 19:39:00,6.2972,6.29747,6.29541,6.29634,17000000.0
2005-12-28 19:40:00,6.29626,6.29626,6.29493,6.29571,16000000.0
2005-12-28 19:41:00,6.29532,6.29697,6.29529,6.29671,11000000.0
2005-12-28 19:42:00,6.29615,6.29703,6.29538,6.29632,15000000.0
2005-12-28 19:43:00,6.29667,6.29681,6.29537,6.29537,14000000.0
2005-12-28 19:44:00,6.2948,6.2967,6.2948,6.29635,14000000.0
2005-12-28 19:45:00,6.29604,6.29633,6.29506,6.29522,15000000.0
2005-12-28 19:46:00,6.29477,6.29588,6.2946,6.29502,15000000.0
2005-12-28 19:47:00,6.29509,6.2958,6.29466,6.29573,16000000.0
2005-12-28 19:48:00,6.29589,6.29637,6.29549,6.29575,16000000.0
2005-12-28 19:49:00,6.29568,6.29714,6.2955,6.29714,8000000.0
2005-12-28 19:50:00,6.29709,6.29759,6.29618,6.29618,9000000.0
2005-12-28 19:51:00,6.29666,6.29757,6.29621,6.29738,19000000.0
2005-12-28 19:52:00,6.29727,6.29852,6.29699,6.29764,11000000.0
2005-12-28 19:53:00,6.29753,6.29753,6.29623,6.29737,14000000.0
2005-12-28 19:54:00,6.29693,6.2976,6.29628,6.29632,18000000.0
2005-12-28 19:55:00,6.29586,6.29715,6.29567,6.29649,13000000.0
2005-12-28 19:56:00,6.29617,6.29662,6.29578,6.29638,10000000.0
2005-12-28 19:57:00,6.29741,6.29851,6.2962,6.29783,16000000.0
2005-12-28 19:58:00,6.29826,6.2989,6.29696,6.29872,15000000.0
2005-12-28 19:59:00,6.29882,6.29914,6.29684,6.29797,14000000.0
2005-12-28 20:00:00,6.29725,6.2983,6.29673,6.29814,11000000.0
2005-12-28 20:01:00,6.29787,6.29955,6.29746,6.2986,24000000.0
2005-12-28 20:02:00,6.29886,6.29892,6.2965,6.2965,11000000.0
2005-12-28 20:03:00,6.29613,6.29699,6.29578,6.29607,11000000.0
2005-12-28 20:04:00,6.29487,6.29487,6.29275,6.29275,10000000.0
2005-12-28 20:05:00,6.29219,6.29281,6.29116,6.29179,17000000.0
2005-12-28 20:06:00,6.29226,6.29334,6.29214,6.29299,10000000.0
2005-12-28 20:07:00,6.29359,6.29556,6.29338,6.29539,14000000.0
2005-12-28 20:08:00,6.29552,6.29617,6.29461,6.29573,13000000.0
2005-12-28 20:09:00,6.29445,6.29455,6.29258,6.29258,11000000.0
2005-12-28 20:10:00,6.29449,6.29601,6.29327,6.29332,11000000.0
2005-12-28 20:11:00,6.29228,6.29502,6.29228,6.29466,9000000.0
2005-12-28 20:12:00,6.29555,6.29579,6.29451,6.29556,16000000.0
2005-12-28 20:13:00,6.29553,6.29576,6.29497,6.29527,11000000.0
2005-12-28 20:14:00,6.29546,6.29546,6.29432,6.2947,19000000.0
2005-12-28 20:15:00,6.29527,6.29576,6.29449,6.29452,13000000.0
2005-12-28 20:16:00,6.29584,6.29584,6.29447,6.29544,15000000.0
2005-12-28 20:17:00,6.29373,6.29398,6.2926,6.29285,8000000.0
2005-12-28 20:18:00,6.29339,6.29385,6.29268,6.2934,14000000.0
2005-12-28 20:19:00,6.2933,6.29476,6.29259,6.2943,14000000.0
2005-12-28 20:20:00,6.29536,6.29536,6.29426,6.29426,12000000.0
2005-12-28 20:21:00,6.29449,6.2961,6.29449,6.29457,9000000.0
2005-12-28 20:22:00,6.29456,6.29569,6.29453,6.29569,17000000.0
2005-12-28 20:23:00,6.2947,6.29617,6.29412,6.29597,11000000.0
2005-12-28 20:24:00,6.29563,6.29614,6.29563,6.29614,16000000.0
2005-12-28 20:25:00,6.29636,6.29713,6.29591,6.29713,11000000.0
2005-12-28 20:26:00,6.29707,6.29808,6.29707,6.29737,8000000.0
2005-12-28 20:27:00,6.29756,6.29854,6.29727,6.29799,13000000.0
2005-12-28 20:28:00,6.29811,6.29882,6.29709,6.29793,15000000.0
2005-12-28 20:29:00,6.29768,6.2979,6.29706,6.29763,16000000.0
2005-12-28 20:30:00,6.2973,6.2973,6.29587,6.29681,8000000.0
2005-12-28 20:31:00,6.29677,6.29724,6.29595,6.29698,18000000.0
2005-12-28 20:32:00,6.29719,6.29761,6.29656,6.29664,7000000.0
2005-12-28 20:33:00,6.29746,6.29799,6.29662,6.29662,13000000.0
2005-12-28 20:34:00,6.29641,6.29646,6.29487,6.29514,13000000.0
2005-12-28 20:35:00,6.29502,6.29592,6.29502,6.29592,9000000.0
2005-12-28 20:36:00,6.29598,6.29615,6.29482,6.29569,17000000.0
2005-12-28 20:37:00,6.29586,6.2961,6.29582,6.29591,14000000.0
2005-12-28 20:38:00,6.29676,6.29676,6.29495,6.29587,16000000.0
2005-12-28 20:39:00,6.29646,6.29705,6.29601,6.29645,14000000.0
2005-12-28 20:40:00,6.29631,6.29633,6.2955,6.29629,17000000.0
2005-12-28 20:41:00,6.29614,6.29627,6.29559,6.29559,16000000.0
2005-12-28 20:42:00,6.2954,6.29711,6.2954,6.29602,22000000.0
2005-12-28 20:43:00,6.29574,6.2969,6.29574,6.29662,18000000.0
2005-12-28 20:44:00,6.2968,6.29737,6.29653,6.29702,16000000.0
2005-12-28 20:45:00,6.29676,6.29687,6.29543,6.29543,8000000.0
2005-12-28 20:46:00,6.29564,6.29646,6.29543,6.29566,19000000.0
2005-12-28 20:47:00,6.29572,6.29683,6.2954,6.2954,12000000.0
2005-12-28 20:48:00,6.29483,6.29587,6.29458,6.29587,9000000.0
2005-12-28 20:49:00,6.29624,6.297,6.29573,6.29573,19000000.0
2005-12-28 20:50:00,6.29579,6.29717,6.29562,6.29562,15000000.0
2005-12-28 20:51:00,6.29588,6.29668,6.29582,6.29668,9000000.0
2005-12-28 20:52:00,6.29684,6.29722,6.29655,6.29675,11000000.0
2005-12-28 20:53:00,6.29674,6.29697,6.29557,6.29557,15000000.0
2005-12-28 20:54:00,6.29577,6.29716,6.29577,6.29705,12000000.0
2005-12-28 20:55:00,6.29663,6.29728,6.29615,6.29688,18000000.0
2005-12-28 20:56:00,6.29661,6.29923,6.29661,6.29923,12000000.0
2005-12-28 20:57:00,6.29942,6.3005,6.29876,6.30038,13000000.0
2005-12-28 20:58:00,6.30121,6.30147,6.29992,6.30089,11000000.0
2005-12-28 20:59:00,6.30071,6.30114,6.30044,6.30067,11000000.0
2005-12-28 21:00:00,6.30143,6.30225,6.3011,6.3011,17000000.0
2005-12-28 21:01:00,6.30226,6.30605,6.30226,6.30541,10000000.0
2005-12-28 21:02:00,6.30535,6.30591,6.30455,6.30591,8000000.0
2005-12-28 21:03:00,6.3058,6.30628,6.30492,6.30551,19000000.0
2005-12-28 21:04:00,6.30597,6.30626,6.30502,6.30558,18000000.0
2005-12-28 21:05:00,6.30615,6.30743,6.30514,6.30743,14000000.0
2005-12-28 21:06:00,6.3072,6.3072,6.30575,6.30716,12000000.0
2005-12-28 21:07:00,6.30701,6.30773,6.30641,6.30773,10000000.0
2005-12-28 21:08:00,6.30692,6.30795,6.30666,6.3074,14000000.0
2005-12-28 21:09:00,6.30731,6.30772,6.30613,6.30772,16000000.0
2005-12-28 21:10:00,6.30859,6.30888,6.30722,6.30742,15000000.0
2005-12-28 21:11:00,6.30634,6.30634,6.30517,6.3055,13000000.0
2005-12-28 21:12:00,6.30607,6.308,6.30579,6.308,10000000.0
2005-12-28 21:13:00,6.3081,6.30857,6.30682,6.30682,14000000.0
2005-12-28 21:14:00,6.3073,6.30855,6.307,6.30831,10000000.0
2005-12-28 21:15:00,6.30875,6.30959,6.30827,6.30898,15000000.0
2005-12-28 21:16:00,6.30875,6.30911,6.30803,6.30835,11000000.0
2005-12-28 21:17:00,6.30995,6.31018,6.30878,6.30878,13000000.0
2005-12-28 21:18:00,6.30964,6.30964,6.30722,6.3073,17000000.0
2005-12-28 21:19:00,6.30793,6.30943,6.30734,6.3078,12000000.0
2005-12-28 21:20:00,6.30818,6.30818,6.30657,6.30687,14000000.0
2005-12-28 21:21:00,6.30699,6.30716,6.30603,6.30654,11000000.0
2005-12-28 21:22:00,6.30717,6.30717,6.30569,6.30694,9000000.0
2005-12-28 21:23:00,6.30605,6.30644,6.30561,6.30644,7000000.0
2005-12-28 21:24:00,6.30626,6.30716,6.30571,6.30716,11000000.0
2005-12-28 21:25:00,6.30699,6.30699,6.30615,6.30652,7000000.0
2005-12-28 21:26:00,6.30615,6.30698,6.30528,6.30614,13000000.0
2005-12-28 21:27:00,6.30576,6.30587,6.30498,6.30545,11000000.0
2005-12-28 21:28:00,6.30509,6.30519,6.30431,6.30463,15000000.0
2005-12-28 21:29:00,6.30508,6.3055,6.30436,6.30468,12000000.0
2005-12-28 21:30:00,6.30434,6.30505,6.30424,6.30459,10000000.0
2005-12-28 21:31:00,6.30443,6.30475,6.30347,6.30347,10000000.0
2005-12-28 21:32:00,6.30347,6.30446,6.30347,6.30398,12000000.0
2005-12-28 21:33:00,6.30349,6.30411,6.3031,6.30358,19000000.0
2005-12-28 21:34:00,6.30394,6.30423,6.30249,6.30294,8000000.0
2005-12-28 21:35:00,6.30267,6.30408,6.30242,6.30242,20000000.0
2005-12-28 21:36:00,6.30298,6.30487,6.30253,6.30333,19000000.0
2005-12-28 21:37:00,6.30437,6.30489,6.30353,6.3042,19000000.0
2005-12-28 21:38:00,6.3048,6.30483,6.30352,6.30426,13000000.0
2005-12-28 21:39:00,6.30464,6.30559,6.30336,6.30336,17000000.0
2005-12-28 21:40:00,6.30344,6.30447,6.30344,6.30447,7000000.0
2005-12-28 21:41:00,6.30422,6.30526,6.30347,6.3036,11000000.0
2005-12-28 21:42:00,6.30357,6.30471,6.30333,6.30427,18000000.0
2005-12-28 21:43:00,6.30414,6.30513,6.30402,6.30403,13000000.0
2005-12-28 21:44:00,6.30337,6.30373,6.30337,6.3035,16000000.0
2005-12-28 21:45:00,6.30373,6.30474,6.30347,6.30347,11000000.0
2005-12-28 21:46:00,6.30285,6.30364,6.30278,6.3033,13000000.0
2005-12-28 21:47:00,6.30365,6.30365,6.30342,6.30358,13000000.0
2005-12-28 21:48:00,6.30387,6.30467,6.30309,6.30309,17000000.0
2005-12-28 21:49:00,6.30335,6.30394,6.30316,6.30326,8000000.0
2005-12-28 21:50:00,6.30409,6.30533,6.30409,6.30427,11000000.0
2005-12-28 21:51:00,6.30538,6.30579,6.30383,6.30514,13000000.0
2005-12-28 21:52:00,6.30508,6.30564,6.30457,6.30554,13000000.0
2005-12-28 21:53:00,6.30503,6.30598,6.30407,6.30407,14000000.0
2005-12-28 21:54:00,6.30485,6.30583,6.30472,6.30477,11000000.0
2005-12-28 21:55:00,6.30479,6.30525,6.3046,6.30525,17000000.0
2005-12-28 21:56:00,6.30491,6.30491,6.30352,6.30379,12000000.0
2005-12-28 21:57:00,6.30362,6.30456,6.30353,6.30412,16000000.0
2005-12-28 21:58:00,6.30546,6.30547,6.30397,6.30417,9000000.0
2005-12-28 21:59:00,6.30427,6.30427,6.30224,6.30275,18000000.0
2005-12-28 22:00:00,6.3015,6.30197,6.29991,6.30041,13000000.0
2005-12-28 22:01:00,6.301,6.30111,6.30011,6.30019,11000000.0
2005-12-28 22:02:00,6.29967,6.30003,6.29878,6.29954,17000000.0
2005-12-28 22:03:00,6.29965,6.29996,6.29891,6.29954,23000000.0
2005-12-28 22:04:00,6.30016,6.30102,6.2996,6.30102,15000000.0
2005-12-28 22:05:00,6.30116,6.30137,6.29968,6.30098,14000000.0
2005-12-28 22:06:00,6.30127,6.30127,6.30012,6.30012,15000000.0
2005-12-28 22:07:00,6.29991,6.30097,6.29991,6.30083,9000000.0
2005-12-28 22:08:00,6.30048,6.30132,6.29988,6.30088,18000000.0
2005-12-28 22:09:00,6.30047,6.30157,6.30047,6.30157,11000000.0
2005-12-28 22:10:00,6.30153,6.30166,6.30028,6.30028,7000000.0
2005-12-28 22:11:00,6.30032,6.30159,6.30032,6.30074,8000000.0
2005-12-28 22:12:00,6.30056,6.30154,6.30032,6.30154,16000000.0
2005-12-28 22:13:00,6.30103,6.30125,6.3004,6.30083,24000000.0
2005-12-28 22:14:00,6.30075,6.30075,6.29904,6.2996,9000000.0
2005-12-28 22:15:00,6.30017,6.30023,6.29855,6.29925,10000000.0
2005-12-28 22:16:00,6.29909,6.29909,6.2979,6.29859,13000000.0
2005-12-28 22:17:00,6.29858,6.29951,6.2974,6.29798,20000000.0
2005-12-28 22:18:00,6.29824,6.29849,6.29718,6.29849,11000000.0
2005-12-28 22:19:00,6.29851,6.29851,6.29704,6.29794,15000000.0
2005-12-28 22:20:00,6.29855,6.29855,6.29698,6.29767,16000000.0
2005-12-28 22:21:00,6.29867,6.29867,6.29721,6.29745,12000000.0
2005-12-28 22:22:00,6.29705,6.29736,6.29624,6.29639,14000000.0
2005-12-28 22:23:00,6.29765,6.29765,6.29625,6.2966,11000000.0
2005-12-28 22:24:00,6.29634,6.29651,6.29442,6.29583,16000000.0
2005-12-28 22:25:00,6.29645,6.2979,6.29569,6.2979,14000000.0
2005-12-28 22:26:00,6.29853,6.29877,6.29726,6.29776,10000000.0
2005-12-28 22:27:00,6.29738,6.29738,6.29562,6.29562,14000000.0
2005-12-28 22:28:00,6.29702,6.29754,6.29681,6.29742,12000000.0
2005-12-28 22:29:00,6.29699,6.29699,6.2949,6.29619,13000000.0
2005-12-28 22:30:00,6.29556,6.29644,6.29498,6.29498,8000000.0
2005-12-28 22:31:00,6.29539,6.29601,6.29496,6.29507,11000000.0
2005-12-28 22:32:00,6.29568,6.29715,6.29568,6.29634,20000000.0
2005-12-28 22:33:00,6.29619,6.29693,6.29545,6.29693,11000000.0
2005-12-28 22:34:00,6.29682,6.29724,6.29608,6.29724,10000000.0
2005-12-28 22:35:00,6.29664,6.29675,6.29546,6.29546,13000000.0
2005-12-28 22:36:00,6.29536,6.29741,6.29536,6.29735,9000000.0
2005-12-28 22:37:00,6.29704,6.29742,6.2962,6.29647,13000000.0
2005-12-28 22:38:00,6.2967,6.29759,6.2967,6.29759,9000000.0
2005-12-28 22:39:00,6.29716,6.29751,6.29635,6.29646,12000000.0
2005-12-28 22:40:00,6.29668,6.29846,6.29668,6.29825,9000000.0
2005-12-28 22:41:00,6.29822,6.29884,6.29733,6.2982,14000000.0
2005-12-28 22:42:00,6.29793,6.29962,6.29793,6.29962,13000000.0
2005-12-28 22:43:00,6.29993,6.30032,6.29913,6.30029,12000000.0
2005-12-28 22:44:00,6.29995,6.30041,6.299,6.2997,15000000.0
2005-12-28 22:45:00,6.3,6.30049,6.29911,6.30049,13000000.0
2005-12-28 22:46:00,6.29993,6.29993,6.29843,6.29893,14000000.0
2005-12-28 22:47:00,6.29905,6.2995,6.29829,6.29855,15000000.0
2005-12-28 22:48:00,6.29927,6.29938,6.29908,6.29908,13000000.0
2005-12-28 22:49:00,6.2993,6.30008,6.29833,6.30008,13000000.0
2005-12-28 22:50:00,6.29975,6.29998,6.2982,6.29962,15000000.0
2005-12-28 22:51:00,6.30021,6.30021,6.29867,6.29904,14000000.0
2005-12-28 22:52:00,6.29904,6.29978,6.29882,6.29978,9000000.0
2005-12-28 22:53:00,6.29883,6.29956,6.29821,6.29821,15000000.0
2005-12-28 22:54:00,6.29784,6.29911,6.2978,6.29897,17000000.0
2005-12-28 22:55:00,6.29924,6.29933,6.29846,6.29893,16000000.0
2005-12-28 22:56:00,6.29873,6.29873,6.29769,6.29769,13000000.0
2005-12-28 22:57:00,6.29875,6.29883,6.29861,6.29861,8000000.0
2005-12-28 22:58:00,6.29871,6.29882,6.2986,6.29873,8000000.0
2005-12-28 22:59:00,6.29903,6.2997,6.29795,6.29795,19000000.0
2005-12-28 23:00:00,6.29804,6.29971,6.29804,6.29943,10000000.0
2005-12-28 23:01:00,6.29982,6.3001,6.29878,6.2988,7000000.0
2005-12-28 23:02:00,6.29872,6.29886,6.29851,6.29851,15000000.0
2005-12-28 23:03:00,6.2985,6.29901,6.29799,6.29803,17000000.0
2005-12-28 23:04:00,6.29787,6.29854,6.29766,6.29854,19000000.0
2005-12-28 23:05:00,6.29844,6.29844,6.29764,6.29808,9000000.0
2005-12-28 23:06:00,6.29852,6.29987,6.29767,6.29925,12000000.0
2005-12-28 23:07:00,6.29921,6.29921,6.29763,6.29763,14000000.0
2005-12-28 23:08:00,6.29732,6.29732,6.29658,6.29677,16000000.0
2005-12-28 23:09:00,6.29665,6.29669,6.29643,6.29657,9000000.0
2005-12-28 23:10:00,6.29639,6.29668,6.29639,6.29652,12000000.0
2005-12-28 23:11:00,6.29644,6.29669,6.29641,6.29669,14000000.0
2005-12-28 23:12:00,6.29686,6.29707,6.29645,6.29645,7000000.0
2005-12-28 23:13:00,6.29614,6.29691,6.2958,6.2963,14000000.0
2005-12-28 23:14:00,6.29682,6.29713,6.29659,6.29659,19000000.0
2005-12-28 23:15:00,6.2969,6.29772,6.29679,6.29708,13000000.0
2005-12-28 23:16:00,6.29674,6.29776,6.29665,6.29683,15000000.0
2005-12-28 23:17:00,6.29724,6.29784,6.29715,6.29721,11000000.0
2005-12-28 23:18:00,6.29744,6.29873,6.29744,6.29867,12000000.0
2005-12-28 23:19:00,6.29815,6.29828,6.29732,6.29828,14000000.0
2005-12-28 23:20:00,6.29814,6.29929,6.298,6.29902,19000000.0
2005-12-28 23:21:00,6.29804,6.29847,6.2975,6.29847,7000000.0
2005-12-28 23:22:00,6.29816,6.29836,6.29686,6.29721,15000000.0
2005-12-28 23:23:00,6.29718,6.29802,6.29655,6.297,11000000.0
2005-12-28 23:24:00,6.29716,6.29737,6.2965,6.2965,14000000.0
2005-12-28 23:25:00,6.29696,6.2977,6.29674,6.29766,11000000.0
2005-12-28 23:26:00,6.29801,6.29888,6.29727,6.29753,14000000.0
2005-12-28 23:27:00,6.29768,6.29827,6.29728,6.2978,11000000.0
2005-12-28 23:28:00,6.29738,6.29758,6.29638,6.29638,12000000.0
2005-12-28 23:29:00,6.29667,6.29797,6.29624,6.29624,16000000.0
2005-12-28 23:30:00,6.29685,6.29812,6.29653,6.29689,20000000.0
2005-12-28 23:31:00,6.29687,6.29736,6.29651,6.29682,11000000.0
2005-12-28 23:32:00,6.29677,6.29762,6.29621,6.29683,16000000.0
2005-12-28 23:33:00,6.29692,6.29767,6.2962,6.29652,12000000.0
2005-12-28 23:34:00,6.29713,6.29787,6.29651,6.29711,13000000.0
2005-12-28 23:35:00,6.29734,6.2978,6.29684,6.29703,9000000.0
2005-12-28 23:36:00,6.2978,6.29833,6.29705,6.29705,9000000.0
2005-12-28 23:37:00,6.29715,6.2979,6.29651,6.29783,14000000.0
2005-12-28 23:38:00,6.29794,6.29821,6.29736,6.29736,13000000.0
2005-12-28 23:39:00,6.29705,6.29838,6.29696,6.29838,17000000.0
2005-12-28 23:40:00,6.29843,6.29843,6.29719,6.29752,12000000.0
2005-12-28 23:41:00,6.29769,6.2982,6.29768,6.29804,17000000.0
2005-12-28 23:42:00,6.29789,6.29853,6.29737,6.29788,22000000.0
2005-12-28 23:43:00,6.29831,6.2993,6.2975,6.2975,15000000.0
2005-12-28 23:44:00,6.29737,6.29888,6.29736,6.29834,14000000.0
2005-12-28 23:45:00,6.29827,6.29926,6.29798,6.29926,20000000.0
2005-12-28 23:46:00,6.29882,6.29882,6.29745,6.29783,14000000.0
2005-12-28 23:47:00,6.298,6.298,6.29764,6.29775,10000000.0
2005-12-28 23:48:00,6.29749,6.29749,6.29647,6.29672,18000000.0
2005-12-28 23:49:00,6.29661,6.29671,6.29648,6.29659,14000000.0
2005-12-28 23:50:00,6.29719,6.29871,6.29684,6.29684,13000000.0
2005-12-28 23:51:00,6.29667,6.29689,6.29666,6.29674,8000000.0
2005-12-28 23:52:00,6.297,6.29756,6.29671,6.29703,16000000.0
2005-12-28 23:53:00,6.29797,6.2984,6.29701,6.2984,18000000.0
2005-12-28 23:54:00,6.2983,6.29879,6.29682,6.29726,12000000.0
2005-12-28 23:55:00,6.29822,6.29967,6.29803,6.29878,19000000.0
2005-12-28 23:56:00,6.29888,6.30032,6.29856,6.29966,14000000.0
2005-12-28 23:57:00,6.29961,6.29988,6.29868,6.29988,16000000.0
2005-12-28 23:58:00,6.29961,6.29961,6.29896,6.29947,13000000.0
2005-12-28 23:59:00,6.29937,6.29994,6.29892,6.29952,14000000.0
2005-12-29 00:00:00,6.29939,6.29991,6.29796,6.29962,17000000.0
2005-12-29 00:01:00,6.29928,6.29928,6.29618,6.29672,12000000.0
2005-12-29 00:02:00,6.29667,6.29711,6.29602,6.29619,15000000.0
2005-12-29 00:03:00,6.29701,6.29701,6.29528,6.29565,14000000.0
2005-12-29 00:04:00,6.29592,6.29693,6.29557,6.29574,12000000.0
2005-12-29 00:05:00,6.29584,6.29706,6.29584,6.2962,12000000.0
2005-12-29 00:06:00,6.29607,6.29727,6.29607,6.2969,12000000.0
2005-12-29 00:07:00,6.29714,6.29714,6.29623,6.29688,11000000.0
2005-12-29 00:08:00,6.29655,6.29691,6.29567,6.29567,15000000.0
2005-12-29 00:09:00,6.29559,6.29666,6.29516,6.29519,12000000.0
2005-12-29 00:10:00,6.2952,6.29748,6.2952,6.29603,19000000.0
2005-12-29 00:11:00,6.29579,6.29737,6.29579,6.29725,8000000.0
2005-12-29 00:12:00,6.29764,6.29764,6.29573,6.29573,9000000.0
2005-12-29 00:13:00,6.29568,6.29649,6.29568,6.29577,13000000.0
2005-12-29 00:14:00,6.29586,6.29601,6.29516,6.29532,14000000.0
2005-12-29 00:15:00,6.29528,6.29657,6.29528,6.29528,12000000.0
2005-12-29 00:16:00,6.29479,6.29648,6.29467,6.29545,12000000.0
2005-12-29 00:17:00,6.29534,6.29668,6.29483,6.29558,10000000.0
2005-12-29 00:18:00,6.29572,6.29589,6.29453,6.29527,19000000.0
2005-12-29 00:19:00,6.29526,6.29604,6.29464,6.29581,12000000.0
2005-12-29 00:20:00,6.29547,6.29766,6.29527,6.29766,11000000.0
2005-12-29 00:21:00,6.2982,6.2982,6.29648,6.29649,14000000.0
2005-12-29 00:22:00,6.29779,6.29848,6.29689,6.29729,13000000.0
2005-12-29 00:23:00,6.29716,6.29841,6.29716,6.29732,13000000.0
2005-12-29 00:24:00,6.29723,6.29773,6.29676,6.29676,9000000.0
2005-12-29 00:25:00,6.29675,6.29811,6.29675,6.29784,13000000.0
2005-12-29 00:26:00,6.29755,6.29861,6.29707,6.2979,14000000.0
2005-12-29 00:27:00,6.29843,6.29912,6.2975,6.2975,15000000.0
2005-12-29 00:28:00,6.29747,6.29848,6.29747,6.29818,7000000.0
2005-12-29 00:29:00,6.29979,6.29979,6.29853,6.29869,17000000.0
2005-12-29 00:30:00,6.29836,6.29903,6.2978,6.29888,9000000.0
2005-12-29 00:31:00,6.29931,6.30046,6.29894,6.29894,13000000.0
2005-12-29 00:32:00,6.30051,6.30064,6.29974,6.30037,8000000.0
2005-12-29 00:33:00,6.3002,6.30021,6.29889,6.29925,19000000.0
2005-12-29 00:34:00,6.29896,6.29978,6.29855,6.29869,15000000.0
2005-12-29 00:35:00,6.29863,6.29929,6.29795,6.29904,12000000.0
2005-12-29 00:36:00,6.2987,6.29915,6.29749,6.29798,15000000.0
2005-12-29 00:37:00,6.29742,6.2986,6.29742,6.29844,15000000.0
2005-12-29 00:38:00,6.29864,6.2992,6.29693,6.29693,18000000.0
2005-12-29 00:39:00,6.29778,6.29847,6.29734,6.29847,20000000.0
2005-12-29 00:40:00,6.29826,6.29826,6.29678,6.29678,10000000.0
2005-12-29 00:41:00,6.29665,6.29746,6.29639,6.29639,9000000.0
2005-12-29 00:42:00,6.29755,6.29785,6.29665,6.29715,16000000.0
2005-12-29 00:43:00,6.29726,6.29876,6.29726,6.29814,16000000.0
2005-12-29 00:44:00,6.29821,6.29838,6.29727,6.29739,10000000.0
2005-12-29 00:45:00,6.29722,6.29722,6.29617,6.2963,16000000.0
2005-12-29 00:46:00,6.29622,6.29753,6.29585,6.29753,12000000.0
2005-12-29 00:47:00,6.29721,6.29764,6.2966,6.29764,8000000.0
2005-12-29 00:48:00,6.299,6.29907,6.29727,6.29837,16000000.0
2005-12-29 00:49:00,6.2982,6.29852,6.29757,6.29757,11000000.0
2005-12-29 00:50:00,6.29751,6.2981,6.29738,6.2981,9000000.0
2005-12-29 00:51:00,6.29832,6.29865,6.2982,6.29865,9000000.0
2005-12-29 00:52:00,6.29863,6.29906,6.297,6.297,18000000.0
2005-12-29 00:53:00,6.29672,6.29798,6.29672,6.2977,12000000.0
2005-12-29 00:54:00,6.29774,6.29774,6.29687,6.29687,12000000.0
2005-12-29 00:55:00,6.29656,6.2978,6.29628,6.2975,11000000.0
2005-12-29 00:56:00,6.29747,6.29776,6.29746,6.29758,14000000.0
2005-12-29 00:57:00,6.29726,6.29796,6.29596,6.29769,15000000.0
2005-12-29 00:58:00,6.29622,6.29675,6.29578,6.29636,9000000.0
2005-12-29 00:59:00,6.29667,6.29667,6.29596,6.29653,17000000.0
2005-12-29 01:00:00,6.2956,6.29684,6.29534,6.29665,12000000.0
2005-12-29 01:01:00,6.29685,6.29767,6.29637,6.29693,15000000.0
2005-12-29 01:02:00,6.29651,6.2966,6.296,6.2966,10000000.0
2005-12-29 01:03:00,6.2968,6.2968,6.29648,6.29673,13000000.0
2005-12-29 01:04:00,6.29709,6.29786,6.29606,6.29725,13000000.0
2005-12-29 01:05:00,6.29722,6.29795,6.29643,6.29791,13000000.0
2005-12-29 01:06:00,6.29814,6.29965,6.29722,6.29932,12000000.0
2005-12-29 01:07:00,6.29977,6.30088,6.2991,6.30022,13000000.0
2005-12-29 01:08:00,6.29929,6.30103,6.2985,6.30103,15000000.0
2005-12-29 01:09:00,6.3009,6.3009,6.29878,6.29878,17000000.0
2005-12-29 01:10:00,6.29855,6.2995,6.29855,6.29934,10000000.0
2005-12-29 01:11:00,6.29933,6.29968,6.29844,6.29968,11000000.0
2005-12-29 01:12:00,6.30001,6.30001,6.29922,6.29934,10000000.0
2005-12-29 01:13:00,6.29939,6.29995,6.29817,6.29817,11000000.0
2005-12-29 01:14:00,6.29772,6.298,6.29767,6.298,13000000.0
2005-12-29 01:15:00,6.29785,6.29799,6.29778,6.29782,9000000.0
2005-12-29 01:16:00,6.29887,6.29992,6.29798,6.29798,12000000.0
2005-12-29 01:17:00,6.29842,6.2992,6.29842,6.29857,11000000.0
2005-12-29 01:18:00,6.29945,6.29945,6.29779,6.29779,12000000.0
2005-12-29 01:19:00,6.2973,6.298,6.2973,6.298,19000000.0
2005-12-29 01:20:00,6.29808,6.29882,6.29775,6.29882,11000000.0
2005-12-29 01:21:00,6.29875,6.29932,6.29781,6.29902,12000000.0
2005-12-29 01:22:00,6.29889,6.29891,6.29759,6.29759,9000000.0
2005-12-29 01:23:00,6.29757,6.29884,6.29748,6.29854,13000000.0
2005-12-29 01:24:00,6.29763,6.29763,6.29621,6.29659,14000000.0
2005-12-29 01:25:00,6.29676,6.29746,6.29604,6.29604,11000000.0
2005-12-29 01:26:00,6.29657,6.29782,6.29643,6.29734,10000000.0
2005-12-29 01:27:00,6.29674,6.29757,6.29581,6.29716,17000000.0
2005-12-29 01:28:00,6.29667,6.29762,6.29595,6.29692,13000000.0
2005-12-29 01:29:00,6.29697,6.29759,6.29573,6.29659,19000000.0
2005-12-29 01:30:00,6.29581,6.29601,6.29442,6.29533,15000000.0
2005-12-29 01:31:00,6.29533,6.29551,6.29349,6.294,15000000.0
2005-12-29 01:32:00,6.29404,6.29414,6.2929,6.29336,12000000.0
2005-12-29 01:33:00,6.29416,6.29445,6.29242,6.29301,8000000.0
2005-12-29 01:34:00,6.29247,6.29416,6.29199,6.29249,18000000.0
2005-12-29 01:35:00,6.29216,6.29342,6.29121,6.29267,12000000.0
2005-12-29 01:36:00,6.2923,6.29264,6.29143,6.29264,16000000.0
2005-12-29 01:37:00,6.29244,6.29303,6.29163,6.29208,15000000.0
2005-12-29 01:38:00,6.29258,6.2932,6.29179,6.29199,18000000.0
2005-12-29 01:39:00,6.29236,6.29241,6.29133,6.29146,10000000.0
2005-12-29 01:40:00,6.29197,6.29264,6.29197,6.29214,11000000.0
2005-12-29 01:41:00,6.29217,6.29345,6.29171,6.29259,16000000.0
2005-12-29 01:42:00,6.29274,6.29514,6.29274,6.29308,14000000.0
2005-12-29 01:43:00,6.29251,6.29277,6.29246,6.29273,16000000.0
2005-12-29 01:44:00,6.2933,6.29463,6.29286,6.29286,15000000.0
2005-12-29 01:45:00,6.29286,6.29367,6.29268,6.29336,16000000.0
2005-12-29 01:46:00,6.29323,6.2939,6.29321,6.29372,9000000.0
2005-12-29 01:47:00,6.29395,6.29465,6.29286,6.29311,17000000.0
2005-12-29 01:48:00,6.29337,6.29401,6.29234,6.29281,16000000.0
2005-12-29 01:49:00,6.29265,6.29336,6.29234,6.29251,10000000.0
2005-12-29 01:50:00,6.29226,6.29313,6.29216,6.29313,11000000.0
2005-12-29 01:51:00,6.29385,6.2943,6.29301,6.29301,12000000.0
2005-12-29 01:52:00,6.29295,6.29419,6.29258,6.29294,12000000.0
2005-12-29 01:53:00,6.29301,6.29387,6.29291,6.2936,18000000.0
2005-12-29 01:54:00,6.29342,6.29382,6.29247,6.29247,14000000.0
2005-12-29 01:55:00,6.2927,6.29344,6.29182,6.29182,18000000.0
2005-12-29 01:56:00,6.29183,6.29271,6.29183,6.29271,8000000.0
2005-12-29 01:57:00,6.2928,6.29394,6.29275,6.29298,13000000.0
2005-12-29 01:58:00,6.29268,6.29371,6.29228,6.29323,11000000.0
2005-12-29 01:59:00,6.29176,6.29236,6.29164,6.29215,11000000.0
2005-12-29 02:00:00,6.2909,6.29306,6.2909,6.29156,16000000.0
2005-12-29 02:01:00,6.29162,6.2926,6.29121,6.29121,21000000.0
2005-12-29 02:02:00,6.29174,6.29285,6.29174,6.29192,10000000.0
2005-12-29 02:03:00,6.29235,6.29304,6.29207,6.29304,8000000.0
2005-12-29 02:04:00,6.29261,6.29412,6.29249,6.29313,14000000.0
2005-12-29 02:05:00,6.29367,6.29429,6.29285,6.29422,14000000.0
2005-12-29 02:06:00,6.29467,6.2957,6.29443,6.29443,15000000.0
2005-12-29 02:07:00,6.29406,6.29466,6.29379,6.29445,10000000.0
2005-12-29 02:08:00,6.29444,6.29546,6.29373,6.29377,16000000.0
2005-12-29 02:09:00,6.29299,6.29411,6.29299,6.29305,18000000.0
2005-12-29 02:10:00,6.29275,6.29382,6.29268,6.29382,16000000.0
2005-12-29 02:11:00,6.29375,6.29379,6.29263,6.29357,14000000.0
2005-12-29 02:12:00,6.29326,6.29377,6.2926,6.29364,10000000.0
2005-12-29 02:13:00,6.29245,6.29361,6.29222,6.29273,15000000.0
2005-12-29 02:14:00,6.29265,6.29333,6.29178,6.29193,19000000.0
2005-12-29 02:15:00,6.29216,6.2933,6.29216,6.2933,12000000.0
2005-12-29 02:16:00,6.29245,6.29296,6.29098,6.29098,18000000.0
2005-12-29 02:17:00,6.29112,6.29159,6.29034,6.29034,14000000.0
2005-12-29 02:18:00,6.29066,6.29248,6.29066,6.29088,12000000.0
2005-12-29 02:19:00,6.29057,6.29204,6.29057,6.29063,14000000.0
2005-12-29 02:20:00,6.2909,6.2924,6.2909,6.29202,13000000.0
2005-12-29 02:21:00,6.29091,6.29197,6.29091,6.29197,15000000.0
2005-12-29 02:22:00,6.29213,6.29258,6.29135,6.29223,13000000.0
2005-12-29 02:23:00,6.29131,6.29201,6.29036,6.29185,16000000.0
2005-12-29 02:24:00,6.29164,6.29239,6.29113,6.29146,17000000.0
2005-12-29 02:25:00,6.29118,6.29131,6.29089,6.29092,10000000.0
2005-12-29 02:26:00,6.29075,6.29258,6.29075,6.29223,13000000.0
2005-12-29 02:27:00,6.29119,6.29218,6.29119,6.29218,7000000.0
2005-12-29 02:28:00,6.29179,6.29254,6.29125,6.29234,9000000.0
2005-12-29 02:29:00,6.29222,6.29222,6.29068,6.29166,20000000.0
2005-12-29 02:30:00,6.2914,6.29149,6.29035,6.29035,11000000.0
2005-12-29 02:31:00,6.29115,6.29115,6.2882,6.28947,9000000.0
2005-12-29 02:32:00,6.28891,6.2893,6.28782,6.28879,13000000.0
2005-12-29 02:33:00,6.28906,6.28923,6.28844,6.28919,14000000.0
2005-12-29 02:34:00,6.28931,6.29027,6.28835,6.29027,17000000.0
2005-12-29 02:35:00,6.2892,6.28945,6.28842,6.28842,15000000.0
2005-12-29 02:36:00,6.28859,6.28943,6.28859,6.28928,14000000.0
2005-12-29 02:37:00,6.2898,6.29057,6.28847,6.28982,13000000.0
2005-12-29 02:38:00,6.29064,6.29108,6.28928,6.29013,14000000.0
2005-12-29 02:39:00,6.29015,6.29025,6.28913,6.29021,15000000.0
2005-12-29 02:40:00,6.2906,6.29128,6.29043,6.29128,12000000.0
2005-12-29 02:41:00,6.2909,6.2909,6.2896,6.29053,13000000.0
2005-12-29 02:42:00,6.29077,6.29094,6.28947,6.29006,16000000.0
2005-12-29 02:43:00,6.29024,6.2903,6.28817,6.28817,18000000.0
2005-12-29 02:44:00,6.28853,6.28901,6.2878,6.28785,10000000.0
2005-12-29 02:45:00,6.28824,6.28992,6.28824,6.28858,14000000.0
2005-12-29 02:46:00,6.28958,6.29006,6.28821,6.28906,18000000.0
2005-12-29 02:47:00,6.28908,6.28936,6.28798,6.28798,17000000.0
2005-12-29 02:48:00,6.28809,6.28858,6.28758,6.28791,7000000.0
2005-12-29 02:49:00,6.28854,6.28957,6.28769,6.28831,13000000.0
2005-12-29 02:50:00,6.28978,6.29091,6.28919,6.29006,14000000.0
2005-12-29 02:51:00,6.29095,6.29095,6.28917,6.28917,15000000.0
2005-12-29 02:52:00,6.2898,6.29046,6.2891,6.29046,15000000.0
2005-12-29 02:53:00,6.29063,6.29095,6.28959,6.29005,9000000.0
2005-12-29 02:54:00,6.29019,6.29059,6.28786,6.28835,13000000.0
2005-12-29 02:55:00,6.28866,6.2893,6.28783,6.28876,11000000.0
2005-12-29 02:56:00,6.28891,6.28915,6.28887,6.28887,18000000.0
2005-12-29 02:57:00,6.28908,6.2892,6.28893,6.28908,13000000.0
2005-12-29 02:58:00,6.28907,6.28958,6.28835,6.28921,9000000.0
2005-12-29 02:59:00,6.2892,6.29019,6.28815,6.28815,14000000.0
2005-12-29 03:00:00,6.28827,6.28947,6.28827,6.28888,11000000.0
2005-12-29 03:01:00,6.28865,6.28912,6.28824,6.28844,11000000.0
2005-12-29 03:02:00,6.28808,6.28838,6.28741,6.28802,11000000.0
2005-12-29 03:03:00,6.28817,6.28825,6.28721,6.28747,23000000.0
2005-12-29 03:04:00,6.28743,6.28873,6.28643,6.28643,11000000.0
2005-12-29 03:05:00,6.28657,6.28811,6.2863,6.28668,17000000.0
2005-12-29 03:06:00,6.28646,6.2886,6.28646,6.28834,9000000.0
2005-12-29 03:07:00,6.28846,6.28846,6.28725,6.28747,15000000.0
2005-12-29 03:08:00,6.28774,6.28861,6.2871,6.28782,12000000.0
2005-12-29 03:09:00,6.288,6.29018,6.288,6.29018,15000000.0
2005-12-29 03:10:00,6.28909,6.28943,6.28859,6.28893,19000000.0
2005-12-29 03:11:00,6.288,6.2888,6.28795,6.28861,15000000.0
2005-12-29 03:12:00,6.28876,6.28992,6.2885,6.2885,18000000.0
2005-12-29 03:13:00,6.28832,6.28972,6.28782,6.28856,18000000.0
2005-12-29 03:14:00,6.28865,6.28939,6.2882,6.2882,10000000.0
2005-12-29 03:15:00,6.28772,6.28931,6.28772,6.28887,7000000.0
2005-12-29 03:16:00,6.28892,6.28914,6.28841,6.28841,8000000.0
2005-12-29 03:17:00,6.28779,6.28799,6.28777,6.28796,10000000.0
2005-12-29 03:18:00,6.28799,6.28799,6.28761,6.28764,15000000.0
2005-12-29 03:19:00,6.28912,6.28914,6.28822,6.28832,10000000.0
2005-12-29 03:20:00,6.28805,6.28841,6.28803,6.28841,16000000.0
2005-12-29 03:21:00,6.2883,6.2884,6.28813,6.28834,11000000.0
2005-12-29 03:22:00,6.28825,6.28836,6.28804,6.28804,10000000.0
2005-12-29 03:23:00,6.28814,6.28961,6.28814,6.28819,12000000.0
2005-12-29 03:24:00,6.28793,6.288,6.2877,6.28779,13000000.0
2005-12-29 03:25:00,6.28789,6.288,6.28778,6.28796,11000000.0
2005-12-29 03:26:00,6.28786,6.28799,6.28772,6.28773,13000000.0
2005-12-29 03:27:00,6.28841,6.28962,6.28841,6.28942,14000000.0
2005-12-29 03:28:00,6.28937,6.28981,6.28878,6.28981,18000000.0
2005-12-29 03:29:00,6.28962,6.29094,6.28919,6.28919,15000000.0
2005-12-29 03:30:00,6.28943,6.29015,6.28923,6.29015,10000000.0
2005-12-29 03:31:00,6.28922,6.28957,6.28872,6.28942,13000000.0
2005-12-29 03:32:00,6.28951,6.28977,6.28943,6.28961,16000000.0
2005-12-29 03:33:00,6.28973,6.29102,6.2897,6.2897,13000000.0
2005-12-29 03:34:00,6.28989,6.29073,6.28929,6.28929,16000000.0
2005-12-29 03:35:00,6.28935,6.29027,6.28869,6.28869,10000000.0
2005-12-29 03:36:00,6.28869,6.29077,6.28869,6.28902,11000000.0
2005-12-29 03:37:00,6.28887,6.2898,6.28887,6.2896,13000000.0
2005-12-29 03:38:00,6.2896,6.29009,6.28895,6.28929,13000000.0
2005-12-29 03:39:00,6.28983,6.29163,6.28983,6.29069,13000000.0
2005-12-29 03:40:00,6.29097,6.29274,6.29045,6.29193,12000000.0
2005-12-29 03:41:00,6.29331,6.29343,6.29186,6.29237,16000000.0
2005-12-29 03:42:00,6.29249,6.29405,6.29219,6.29274,21000000.0
2005-12-29 03:43:00,6.29276,6.29443,6.29276,6.2934,18000000.0
2005-12-29 03:44:00,6.29345,6.29448,6.29296,6.29429,15000000.0
2005-12-29 03:45:00,6.29393,6.29551,6.29375,6.29395,9000000.0
2005-12-29 03:46:00,6.29402,6.29531,6.29402,6.29524,8000000.0
2005-12-29 03:47:00,6.29422,6.29495,6.29355,6.29468,11000000.0
2005-12-29 03:48:00,6.29393,6.29399,6.29325,6.29389,9000000.0
2005-12-29 03:49:00,6.29406,6.29406,6.29223,6.29226,16000000.0
2005-12-29 03:50:00,6.29203,6.29331,6.29203,6.29331,19000000.0
2005-12-29 03:51:00,6.29268,6.29329,6.29206,6.29329,9000000.0
2005-12-29 03:52:00,6.29277,6.29285,6.29133,6.29253,19000000.0
2005-12-29 03:53:00,6.29234,6.29236,6.29213,6.29214,10000000.0
2005-12-29 03:54:00,6.29258,6.2933,6.29116,6.29238,17000000.0
2005-12-29 03:55:00,6.2916,6.29172,6.29029,6.29115,16000000.0
2005-12-29 03:56:00,6.29094,6.29162,6.29038,6.29131,7000000.0
2005-12-29 03:57:00,6.29089,6.29096,6.29028,6.29063,11000000.0
2005-12-29 03:58:00,6.291,6.29151,6.2901,6.2901,12000000.0
2005-12-29 03:59:00,6.29041,6.29143,6.28899,6.28915,17000000.0
2005-12-29 04:00:00,6.29037,6.2904,6.28871,6.28963,12000000.0
2005-12-29 04:01:00,6.2895,6.2896,6.28733,6.28776,16000000.0
2005-12-29 04:02:00,6.28719,6.28847,6.28696,6.28773,14000000.0
2005-12-29 04:03:00,6.28843,6.28895,6.28784,6.28823,12000000.0
2005-12-29 04:04:00,6.28828,6.28938,6.28798,6.28877,16000000.0
2005-12-29 04:05:00,6.28842,6.28943,6.28839,6.2889,13000000.0
2005-12-29 04:06:00,6.28869,6.2895,6.28835,6.28882,16000000.0
2005-12-29 04:07:00,6.29035,6.29035,6.28847,6.28945,13000000.0
2005-12-29 04:08:00,6.28926,6.28971,6.28837,6.28869,14000000.0
2005-12-29 04:09:00,6.28864,6.28882,6.28802,6.28802,10000000.0
2005-12-29 04:10:00,6.28764,6.28979,6.28764,6.2889,12000000.0
2005-12-29 04:11:00,6.28904,6.28904,6.28753,6.28753,14000000.0
2005-12-29 04:12:00,6.28763,6.28979,6.28763,6.28951,19000000.0
2005-12-29 04:13:00,6.28948,6.29,6.28848,6.28916,20000000.0
2005-12-29 04:14:00,6.2898,6.2898,6.28837,6.2891,12000000.0
2005-12-29 04:15:00,6.2898,6.29036,6.28946,6.28966,8000000.0
2005-12-29 04:16:00,6.28996,6.29133,6.28969,6.29026,13000000.0
2005-12-29 04:17:00,6.29024,6.29164,6.29024,6.29128,15000000.0
2005-12-29 04:18:00,6.29122,6.29122,6.29023,6.2905,9000000.0
2005-12-29 04:19:00,6.29229,6.29295,6.29172,6.29209,12000000.0
2005-12-29 04:20:00,6.29163,6.2918,6.29027,6.29027,9000000.0
2005-12-29 04:21:00,6.29111,6.29233,6.29067,6.29131,17000000.0
2005-12-29 04:22:00,6.29125,6.29202,6.29026,6.29066,14000000.0
2005-12-29 04:23:00,6.29156,6.29334,6.29156,6.292,10000000.0
2005-12-29 04:24:00,6.29213,6.29306,6.29206,6.29289,12000000.0
2005-12-29 04:25:00,6.29271,6.29284,6.29213,6.29254,10000000.0
2005-12-29 04:26:00,6.29259,6.29335,6.29217,6.29244,7000000.0
2005-12-29 04:27:00,6.29258,6.29258,6.29045,6.2914,15000000.0
2005-12-29 04:28:00,6.29186,6.29248,6.2918,6.29229,7000000.0
2005-12-29 04:29:00,6.29234,6.29234,6.2914,6.29152,14000000.0
2005-12-29 04:30:00,6.29149,6.29242,6.29149,6.29228,11000000.0
2005-12-29 04:31:00,6.29242,6.29303,6.29149,6.29149,15000000.0
2005-12-29 04:32:00,6.29197,6.29278,6.29148,6.29261,17000000.0
2005-12-29 04:33:00,6.29234,6.29273,6.29182,6.29272,14000000.0
2005-12-29 04:34:00,6.29278,6.29299,6.29145,6.29145,9000000.0
2005-12-29 04:35:00,6.29144,6.2931,6.29144,6.29147,12000000.0
2005-12-29 04:36:00,6.29118,6.29208,6.29081,6.29081,12000000.0
2005-12-29 04:37:00,6.2914,6.2914,6.29029,6.29039,12000000.0
2005-12-29 04:38:00,6.29077,6.29242,6.29077,6.29139,11000000.0
2005-12-29 04:39:00,6.29218,6.29238,6.29091,6.29118,17000000.0
2005-12-29 04:40:00,6.29077,6.29106,6.29076,6.29076,9000000.0
2005-12-29 04:41:00,6.29118,6.29236,6.29118,6.29172,10000000.0
2005-12-29 04:42:00,6.292,6.29273,6.29183,6.29196,8000000.0
2005-12-29 04:43:00,6.29182,6.294,6.29182,6.294,18000000.0
2005-12-29 04:44:00,6.29355,6.29378,6.29296,6.29299,9000000.0
2005-12-29 04:45:00,6.29276,6.29343,6.29254,6.29254,9000000.0
2005-12-29 04:46:00,6.29265,6.29424,6.29265,6.29287,16000000.0
2005-12-29 04:47:00,6.29328,6.29328,6.29169,6.29248,12000000.0
2005-12-29 04:48:00,6.29267,6.29271,6.29154,6.29227,10000000.0
2005-12-29 04:49:00,6.29202,6.29264,6.29128,6.29132,16000000.0
2005-12-29 04:50:00,6.29188,6.29282,6.29162,6.29162,16000000.0
2005-12-29 04:51:00,6.29168,6.29341,6.29146,6.29146,20000000.0
2005-12-29 04:52:00,6.29175,6.29311,6.29175,6.29209,13000000.0
2005-12-29 04:53:00,6.29257,6.29372,6.29223,6.2933,11000000.0
2005-12-29 04:54:00,6.29478,6.29478,6.29276,6.29282,11000000.0
2005-12-29 04:55:00,6.29275,6.29339,6.29211,6.29268,12000000.0
2005-12-29 04:56:00,6.2923,6.2931,6.29114,6.29151,16000000.0
2005-12-29 04:57:00,6.29228,6.29297,6.29147,6.29233,7000000.0
2005-12-29 04:58:00,6.29276,6.29362,6.29247,6.29268,13000000.0
2005-12-29 04:59:00,6.29254,6.29305,6.29152,6.29152,17000000.0
2005-12-29 05:00:00,6.29096,6.29104,6.29082,6.29092,10000000.0
2005-12-29 05:01:00,6.29142,6.29317,6.29142,6.29167,13000000.0
2005-12-29 05:02:00,6.29159,6.29327,6.29153,6.29161,18000000.0
2005-12-29 05:03:00,6.29198,6.29332,6.29198,6.29222,9000000.0
2005-12-29 05:04:00,6.29235,6.29346,6.29231,6.29231,12000000.0
2005-12-29 05:05:00,6.29233,6.29357,6.29215,6.29332,10000000.0
2005-12-29 05:06:00,6.29304,6.29322,6.29149,6.2926,20000000.0
2005-12-29 05:07:00,6.29268,6.29385,6.29231,6.29385,10000000.0
2005-12-29 05:08:00,6.29422,6.29513,6.2932,6.29374,17000000.0
2005-12-29 05:09:00,6.29389,6.29414,6.29327,6.2935,15000000.0
2005-12-29 05:10:00,6.29349,6.29357,6.29292,6.29346,10000000.0
2005-12-29 05:11:00,6.2938,6.29474,6.29298,6.29298,16000000.0
2005-12-29 05:12:00,6.29312,6.29417,6.29312,6.29332,7000000.0
2005-12-29 05:13:00,6.29361,6.29482,6.29334,6.29422,12000000.0
2005-12-29 05:14:00,6.29467,6.29503,6.29366,6.29484,14000000.0
2005-12-29 05:15:00,6.29497,6.2952,6.2939,6.29405,16000000.0
2005-12-29 05:16:00,6.29453,6.29493,6.29357,6.29452,15000000.0
2005-12-29 05:17:00,6.29432,6.29508,6.29432,6.29486,10000000.0
2005-12-29 05:18:00,6.29484,6.29574,6.29395,6.29395,13000000.0
2005-12-29 05:19:00,6.29367,6.29507,6.29303,6.29472,13000000.0
2005-12-29 05:20:00,6.29528,6.29584,6.29482,6.29518,20000000.0
2005-12-29 05:21:00,6.29506,6.29519,6.29497,6.29515,9000000.0
2005-12-29 05:22:00,6.29483,6.29483,6.29385,6.29385,17000000.0
2005-12-29 05:23:00,6.29378,6.29418,6.29378,6.29418,14000000.0
2005-12-29 05:24:00,6.29428,6.29506,6.29333,6.29381,19000000.0
2005-12-29 05:25:00,6.29343,6.29491,6.29343,6.294,13000000.0
2005-12-29 05:26:00,6.293,6.29396,6.293,6.29396,13000000.0
2005-12-29 05:27:00,6.29452,6.29481,6.29335,6.29339,13000000.0
2005-12-29 05:28:00,6.29332,6.29332,6.29299,6.29316,10000000.0
2005-12-29 05:29:00,6.29319,6.29333,6.29308,6.29317,17000000.0
2005-12-29 05:30:00,6.29313,6.29339,6.29308,6.29308,21000000.0
2005-12-29 05:31:00,6.2934,6.29382,6.29284,6.29343,13000000.0
2005-12-29 05:32:00,6.29268,6.29399,6.29268,6.29392,16000000.0
2005-12-29 05:33:00,6.29357,6.29379,6.29353,6.29369,13000000.0
2005-12-29 05:34:00,6.29433,6.29465,6.29292,6.29302,13000000.0
2005-12-29 05:35:00,6.29273,6.2931,6.29273,6.2931,14000000.0
2005-12-29 05:36:00,6.29409,6.29441,6.29402,6.29421,18000000.0
2005-12-29 05:37:00,6.29364,6.29369,6.29222,6.29299,12000000.0
2005-12-29 05:38:00,6.29301,6.29435,6.29301,6.29401,13000000.0
2005-12-29 05:39:00,6.29443,6.29534,6.29396,6.29479,21000000.0
2005-12-29 05:40:00,6.29433,6.29486,6.29353,6.29353,14000000.0
2005-12-29 05:41:00,6.2934,6.29503,6.2934,6.29503,13000000.0
2005-12-29 05:42:00,6.29537,6.29571,6.29412,6.29412,8000000.0
2005-12-29 05:43:00,6.29378,6.29388,6.29366,6.29379,13000000.0
2005-12-29 05:44:00,6.294,6.29487,6.29395,6.29406,13000000.0
2005-12-29 05:45:00,6.29357,6.29434,6.29143,6.29143,24000000.0
2005-12-29 05:46:00,6.29167,6.29328,6.29153,6.29244,14000000.0
2005-12-29 05:47:00,6.29245,6.29367,6.29239,6.29248,11000000.0
2005-12-29 05:48:00,6.29253,6.29385,6.29252,6.29252,18000000.0
2005-12-29 05:49:00,6.29292,6.29348,6.29256,6.29266,10000000.0
2005-12-29 05:50:00,6.29239,6.29239,6.29215,6.29217,10000000.0
2005-12-29 05:51:00,6.29311,6.29449,6.29311,6.29449,11000000.0
2005-12-29 05:52:00,6.29379,6.29426,6.29295,6.29302,19000000.0
2005-12-29 05:53:00,6.29285,6.29291,6.29266,6.29286,15000000.0
2005-12-29 05:54:00,6.29313,6.29377,6.29306,6.29306,7000000.0
2005-12-29 05:55:00,6.29351,6.29353,6.29266,6.29266,12000000.0
2005-12-29 05:56:00,6.29306,6.29396,6.29286,6.29358,16000000.0
2005-12-29 05:57:00,6.29348,6.29354,6.29288,6.29288,11000000.0
2005-12-29 05:58:00,6.29295,6.2939,6.29295,6.29327,22000000.0
2005-12-29 05:59:00,6.2933,6.29377,6.2926,6.29261,9000000.0
2005-12-29 06:00:00,6.29258,6.29409,6.29177,6.29255,17000000.0
2005-12-29 06:01:00,6.2927,6.29276,6.29095,6.29185,18000000.0
2005-12-29 06:02:00,6.29199,6.29221,6.29104,6.29116,18000000.0
2005-12-29 06:03:00,6.29118,6.29189,6.29118,6.29182,16000000.0
2005-12-29 06:04:00,6.29194,6.29202,6.29171,6.29202,8000000.0
2005-12-29 06:05:00,6.29195,6.29199,6.29176,6.29189,10000000.0
2005-12-29 06:06:00,6.29197,6.29266,6.29083,6.29148,27000000.0
2005-12-29 06:07:00,6.29063,6.29216,6.29006,6.29088,17000000.0
2005-12-29 06:08:00,6.29106,6.29205,6.29054,6.291,14000000.0
2005-12-29 06:09:00,6.29098,6.29131,6.28982,6.29049,13000000.0
2005-12-29 06:10:00,6.29014,6.29044,6.28885,6.28943,14000000.0
2005-12-29 06:11:00,6.28925,6.29066,6.28854,6.28861,16000000.0
2005-12-29 06:12:00,6.2887,6.28887,6.28778,6.28787,17000000.0
2005-12-29 06:13:00,6.28775,6.28955,6.28761,6.28847,14000000.0
2005-12-29 06:14:00,6.28823,6.28843,6.2879,6.28812,12000000.0
2005-12-29 06:15:00,6.28948,6.2897,6.28867,6.28935,13000000.0
2005-12-29 06:16:00,6.28888,6.28953,6.28817,6.28893,14000000.0
2005-12-29 06:17:00,6.28857,6.28877,6.28845,6.28852,11000000.0
2005-12-29 06:18:00,6.28895,6.28962,6.28836,6.28862,12000000.0
2005-12-29 06:19:00,6.28893,6.28966,6.28893,6.28942,19000000.0
2005-12-29 06:20:00,6.28942,6.29064,6.28942,6.29064,11000000.0
2005-12-29 06:21:00,6.28977,6.28977,6.28882,6.28974,9000000.0
2005-12-29 06:22:00,6.29016,6.29016,6.28796,6.28807,22000000.0
2005-12-29 06:23:00,6.28818,6.28912,6.2878,6.2878,18000000.0
2005-12-29 06:24:00,6.28775,6.28971,6.28774,6.28968,8000000.0
2005-12-29 06:25:00,6.28932,6.28932,6.28818,6.28818,9000000.0
2005-12-29 06:26:00,6.28799,6.28813,6.28787,6.28793,13000000.0
2005-12-29 06:27:00,6.28853,6.29012,6.28853,6.2897,15000000.0
2005-12-29 06:28:00,6.28954,6.29082,6.2889,6.29068,18000000.0
2005-12-29 06:29:00,6.28997,6.29028,6.28851,6.28851,16000000.0
2005-12-29 06:30:00,6.28843,6.28958,6.2884,6.28931,10000000.0
2005-12-29 06:31:00,6.28916,6.28916,6.28822,6.28832,13000000.0
2005-12-29 06:32:00,6.28821,6.28825,6.28807,6.28818,10000000.0
2005-12-29 06:33:00,6.28793,6.28919,6.28779,6.2879,10000000.0
2005-12-29 06:34:00,6.28742,6.28742,6.28715,6.28729,15000000.0
2005-12-29 06:35:00,6.2872,6.28748,6.2872,6.28738,13000000.0
2005-12-29 06:36:00,6.28791,6.28901,6.28791,6.28849,23000000.0
2005-12-29 06:37:00,6.28855,6.28879,6.28784,6.28784,11000000.0
2005-12-29 06:38:00,6.28805,6.28819,6.28791,6.28801,17000000.0
2005-12-29 06:39:00,6.28802,6.2882,6.28783,6.28783,8000000.0
2005-12-29 06:40:00,6.28814,6.29,6.28814,6.28847,15000000.0
2005-12-29 06:41:00,6.28803,6.28825,6.28797,6.28804,15000000.0
2005-12-29 06:42:00,6.2881,6.28819,6.28794,6.28808,16000000.0
2005-12-29 06:43:00,6.28798,6.28827,6.28798,6.28806,12000000.0
2005-12-29 06:44:00,6.28974,6.28993,6.28974,6.28983,13000000.0
2005-12-29 06:45:00,6.28963,6.28992,6.28962,6.28974,14000000.0
2005-12-29 06:46:00,6.28914,6.28981,6.28798,6.28948,12000000.0
2005-12-29 06:47:00,6.28905,6.28933,6.28812,6.28837,11000000.0
2005-12-29 06:48:00,6.28823,6.28828,6.28795,6.28821,15000000.0
2005-12-29 06:49:00,6.28804,6.28831,6.28799,6.28831,17000000.0
2005-12-29 06:50:00,6.28844,6.2893,6.2877,6.2877,13000000.0
2005-12-29 06:51:00,6.28818,6.29029,6.28818,6.28971,8000000.0
2005-12-29 06:52:00,6.28943,6.29016,6.28943,6.29,14000000.0
2005-12-29 06:53:00,6.29036,6.29065,6.28939,6.29034,13000000.0
2005-12-29 06:54:00,6.28988,6.28993,6.28932,6.28993,8000000.0
2005-12-29 06:55:00,6.28964,6.28991,6.28912,6.28928,10000000.0
2005-12-29 06:56:00,6.28916,6.29062,6.28916,6.29062,11000000.0
2005-12-29 06:57:00,6.29067,6.29114,6.28936,6.28936,17000000.0
2005-12-29 06:58:00,6.28943,6.29114,6.28943,6.29112,12000000.0
2005-12-29 06:59:00,6.29069,6.29083,6.28983,6.2903,14000000.0
2005-12-29 07:00:00,6.28982,6.29087,6.28972,6.29063,11000000.0
2005-12-29 07:01:00,6.28979,6.2898,6.28955,6.28955,10000000.0
2005-12-29 07:02:00,6.28968,6.28991,6.28949,6.28949,14000000.0
2005-12-29 07:03:00,6.28955,6.28981,6.28954,6.28976,7000000.0
2005-12-29 07:04:00,6.2901,6.29116,6.28987,6.291,16000000.0
2005-12-29 07:05:00,6.29097,6.29103,6.29028,6.29028,15000000.0
2005-12-29 07:06:00,6.28993,6.29012,6.28985,6.28992,16000000.0
2005-12-29 07:07:00,6.29056,6.29187,6.29056,6.29187,12000000.0
2005-12-29 07:08:00,6.29205,6.29205,6.29074,6.29096,8000000.0
2005-12-29 07:09:00,6.28989,6.29026,6.28975,6.29004,8000000.0
2005-12-29 07:10:00,6.29059,6.29102,6.29003,6.29027,16000000.0
2005-12-29 07:11:00,6.29026,6.2909,6.28902,6.29017,17000000.0
2005-12-29 07:12:00,6.29151,6.29151,6.28988,6.29006,20000000.0
2005-12-29 07:13:00,6.29057,6.29173,6.29015,6.29071,18000000.0
2005-12-29 07:14:00,6.29104,6.29146,6.29072,6.29089,11000000.0
2005-12-29 07:15:00,6.29059,6.29079,6.28995,6.29,18000000.0
2005-12-29 07:16:00,6.28966,6.29077,6.28966,6.29077,18000000.0
2005-12-29 07:17:00,6.28992,6.29093,6.28968,6.29001,12000000.0
2005-12-29 07:18:00,6.28988,6.29043,6.28924,6.29036,18000000.0
2005-12-29 07:19:00,6.28956,6.29011,6.28935,6.28958,14000000.0
2005-12-29 07:20:00,6.29023,6.29102,6.28959,6.28973,18000000.0
2005-12-29 07:21:00,6.28925,6.28929,6.28902,6.28911,13000000.0
2005-12-29 07:22:00,6.28944,6.2905,6.28944,6.29022,14000000.0
2005-12-29 07:23:00,6.2912,6.29128,6.29002,6.29002,15000000.0
2005-12-29 07:24:00,6.29005,6.2906,6.28945,6.29005,16000000.0
2005-12-29 07:25:00,6.28988,6.29088,6.2896,6.29047,15000000.0
2005-12-29 07:26:00,6.29041,6.29078,6.28929,6.29042,13000000.0
2005-12-29 07:27:00,6.29033,6.29063,6.28968,6.28968,12000000.0
2005-12-29 07:28:00,6.28977,6.29046,6.28922,6.28922,22000000.0
2005-12-29 07:29:00,6.2892,6.29054,6.2892,6.28941,16000000.0
2005-12-29 07:30:00,6.28913,6.28989,6.28913,6.28984,14000000.0
2005-12-29 07:31:00,6.29029,6.29092,6.28983,6.29028,13000000.0
2005-12-29 07:32:00,6.29026,6.29026,6.28998,6.29017,9000000.0
2005-12-29 07:33:00,6.29005,6.29025,6.29005,6.29025,7000000.0
2005-12-29 07:34:00,6.29018,6.29035,6.29004,6.29013,18000000.0
2005-12-29 07:35:00,6.29026,6.29133,6.28932,6.28932,9000000.0
2005-12-29 07:36:00,6.28915,6.28915,6.28887,6.28912,13000000.0
2005-12-29 07:37:00,6.28905,6.29037,6.28905,6.28996,11000000.0
2005-12-29 07:38:00,6.28883,6.29005,6.28883,6.28991,11000000.0
2005-12-29 07:39:00,6.29001,6.29039,6.2894,6.28982,19000000.0
2005-12-29 07:40:00,6.28975,6.28975,6.28889,6.28889,11000000.0
2005-12-29 07:41:00,6.28964,6.29082,6.28964,6.28966,7000000.0
2005-12-29 07:42:00,6.28937,6.28959,6.28937,6.28937,13000000.0
2005-12-29 07:43:00,6.28958,6.29057,6.289,6.289,14000000.0
2005-12-29 07:44:00,6.28916,6.28979,6.28903,6.28973,10000000.0
2005-12-29 07:45:00,6.2894,6.2894,6.28831,6.28831,8000000.0
2005-12-29 07:46:00,6.28844,6.29171,6.28844,6.29171,13000000.0
2005-12-29 07:47:00,6.29247,6.29258,6.2923,6.2923,15000000.0
2005-12-29 07:48:00,6.29232,6.29244,6.29221,6.29226,13000000.0
2005-12-29 07:49:00,6.29241,6.29244,6.29221,6.29242,10000000.0
2005-12-29 07:50:00,6.29129,6.29205,6.2895,6.28953,17000000.0
2005-12-29 07:51:00,6.28923,6.28931,6.28897,6.28911,16000000.0
2005-12-29 07:52:00,6.28927,6.29057,6.28888,6.28981,13000000.0
2005-12-29 07:53:00,6.29003,6.29042,6.28975,6.29042,10000000.0
2005-12-29 07:54:00,6.29007,6.29094,6.28866,6.28866,11000000.0
2005-12-29 07:55:00,6.2891,6.29093,6.2891,6.28973,12000000.0
2005-12-29 07:56:00,6.28987,6.29093,6.28971,6.29031,13000000.0
2005-12-29 07:57:00,6.29032,6.29055,6.28995,6.29026,8000000.0
2005-12-29 07:58:00,6.29065,6.29114,6.28996,6.29033,14000000.0
2005-12-29 07:59:00,6.29,6.29016,6.28878,6.28942,15000000.0
2005-12-29 08:00:00,6.28977,6.29115,6.28977,6.29004,10000000.0
2005-12-29 08:01:00,6.28979,6.29071,6.28892,6.29049,13000000.0
2005-12-29 08:02:00,6.29036,6.29103,6.29036,6.29042,14000000.0
2005-12-29 08:03:00,6.2899,6.29037,6.28905,6.29002,12000000.0
2005-12-29 08:04:00,6.28981,6.29038,6.289,6.28992,16000000.0
2005-12-29 08:05:00,6.29034,6.2909,6.28966,6.28966,14000000.0
2005-12-29 08:06:00,6.2901,6.29155,6.29004,6.29113,19000000.0
2005-12-29 08:07:00,6.2915,6.29241,6.29138,6.29241,19000000.0
2005-12-29 08:08:00,6.29196,6.29245,6.29105,6.29105,11000000.0
2005-12-29 08:09:00,6.29068,6.29185,6.29057,6.29131,10000000.0
2005-12-29 08:10:00,6.29124,6.29202,6.29049,6.29093,16000000.0
2005-12-29 08:11:00,6.29081,6.29168,6.29014,6.29014,9000000.0
2005-12-29 08:12:00,6.29194,6.29244,6.2909,6.29201,10000000.0
2005-12-29 08:13:00,6.29196,6.29196,6.29071,6.29182,11000000.0
2005-12-29 08:14:00,6.29041,6.29193,6.29041,6.29119,12000000.0
2005-12-29 08:15:00,6.29088,6.29108,6.28969,6.29035,15000000.0
2005-12-29 08:16:00,6.29034,6.2916,6.28974,6.29042,14000000.0
2005-12-29 08:17:00,6.29016,6.292,6.29016,6.29173,10000000.0
2005-12-29 08:18:00,6.29135,6.29172,6.29085,6.29087,9000000.0
2005-12-29 08:19:00,6.29025,6.29123,6.29003,6.29043,11000000.0
2005-12-29 08:20:00,6.29057,6.29171,6.29057,6.29171,11000000.0
2005-12-29 08:21:00,6.29247,6.29247,6.29225,6.29246,20000000.0
2005-12-29 08:22:00,6.29141,6.29141,6.29035,6.29103,8000000.0
2005-12-29 08:23:00,6.29014,6.29075,6.28972,6.2898,12000000.0
2005-12-29 08:24:00,6.29016,6.29152,6.28993,6.29069,13000000.0
2005-12-29 08:25:00,6.2907,6.29127,6.29068,6.2911,12000000.0
2005-12-29 08:26:00,6.29128,6.29139,6.29115,6.29135,13000000.0
2005-12-29 08:27:00,6.29122,6.29143,6.2907,6.2907,11000000.0
2005-12-29 08:28:00,6.28963,6.2904,6.28933,6.28982,8000000.0
2005-12-29 08:29:00,6.28965,6.29052,6.28947,6.29007,12000000.0
2005-12-29 08:30:00,6.29055,6.29075,6.28978,6.28978,11000000.0
2005-12-29 08:31:00,6.29009,6.29195,6.29009,6.29158,10000000.0
2005-12-29 08:32:00,6.29101,6.29142,6.28956,6.2909,13000000.0
2005-12-29 08:33:00,6.2914,6.29162,6.29086,6.2913,11000000.0
2005-12-29 08:34:00,6.2913,6.29162,6.29003,6.29025,17000000.0
2005-12-29 08:35:00,6.29052,6.29173,6.29052,6.29166,11000000.0
2005-12-29 08:36:00,6.29149,6.29154,6.29029,6.29037,10000000.0
2005-12-29 08:37:00,6.29063,6.29135,6.29058,6.29078,9000000.0
2005-12-29 08:38:00,6.29047,6.29083,6.28945,6.29028,18000000.0
2005-12-29 08:39:00,6.29041,6.29041,6.28899,6.2893,8000000.0
2005-12-29 08:40:00,6.28897,6.28905,6.28681,6.28681,7000000.0
2005-12-29 08:41:00,6.28714,6.28846,6.28714,6.28738,16000000.0
2005-12-29 08:42:00,6.28711,6.28811,6.28662,6.28744,14000000.0
2005-12-29 08:43:00,6.2882,6.2882,6.28677,6.28758,12000000.0
2005-12-29 08:44:00,6.28718,6.28814,6.2869,6.28763,9000000.0
2005-12-29 08:45:00,6.28688,6.28738,6.2859,6.2869,18000000.0
2005-12-29 08:46:00,6.28742,6.28784,6.28574,6.28647,14000000.0
2005-12-29 08:47:00,6.2861,6.28686,6.28518,6.28686,18000000.0
2005-12-29 08:48:00,6.28611,6.28735,6.28527,6.28722,12000000.0
2005-12-29 08:49:00,6.28713,6.28761,6.28633,6.28728,14000000.0
2005-12-29 08:50:00,6.28727,6.28727,6.28629,6.28706,16000000.0
2005-12-29 08:51:00,6.28616,6.28719,6.28591,6.28644,21000000.0
2005-12-29 08:52:00,6.28714,6.28781,6.28663,6.28764,20000000.0
2005-12-29 08:53:00,6.288,6.28804,6.28663,6.28663,7000000.0
2005-12-29 08:54:00,6.28599,6.28754,6.28488,6.28754,17000000.0
2005-12-29 08:55:00,6.28872,6.28872,6.28647,6.28647,12000000.0
2005-12-29 08:56:00,6.28594,6.28692,6.28536,6.28615,17000000.0
2005-12-29 08:57:00,6.28585,6.2867,6.28543,6.28629,16000000.0
2005-12-29 08:58:00,6.28627,6.28663,6.28556,6.28556,12000000.0
2005-12-29 08:59:00,6.28584,6.28693,6.28584,6.28586,13000000.0
2005-12-29 09:00:00,6.28476,6.28704,6.28476,6.28681,17000000.0
2005-12-29 09:01:00,6.28645,6.28819,6.28601,6.28819,13000000.0
2005-12-29 09:02:00,6.28855,6.28904,6.28763,6.2887,8000000.0
2005-12-29 09:03:00,6.28896,6.28944,6.2878,6.28803,16000000.0
2005-12-29 09:04:00,6.28679,6.2869,6.28554,6.28554,8000000.0
2005-12-29 09:05:00,6.28658,6.2866,6.28448,6.28556,11000000.0
2005-12-29 09:06:00,6.28527,6.28546,6.28425,6.2849,10000000.0
2005-12-29 09:07:00,6.28542,6.28623,6.28535,6.28549,10000000.0
2005-12-29 09:08:00,6.28529,6.28573,6.28486,6.28536,19000000.0
2005-12-29 09:09:00,6.28517,6.28653,6.28462,6.28633,16000000.0
2005-12-29 09:10:00,6.28589,6.28598,6.28535,6.28535,8000000.0
2005-12-29 09:11:00,6.28605,6.28649,6.2849,6.28633,11000000.0
2005-12-29 09:12:00,6.28698,6.28762,6.28641,6.28755,16000000.0
2005-12-29 09:13:00,6.28813,6.28872,6.28782,6.28783,15000000.0
2005-12-29 09:14:00,6.28738,6.28875,6.28669,6.28776,17000000.0
2005-12-29 09:15:00,6.28769,6.28785,6.28594,6.28731,12000000.0
2005-12-29 09:16:00,6.28721,6.28816,6.28638,6.28692,14000000.0
2005-12-29 09:17:00,6.28796,6.28796,6.28559,6.28612,14000000.0
2005-12-29 09:18:00,6.28556,6.28659,6.28522,6.28626,18000000.0
2005-12-29 09:19:00,6.28576,6.28576,6.2849,6.28521,14000000.0
2005-12-29 09:20:00,6.28519,6.2857,6.28428,6.28486,18000000.0
2005-12-29 09:21:00,6.28488,6.28533,6.28087,6.28132,17000000.0
2005-12-29 09:22:00,6.27903,6.27903,6.27459,6.27612,13000000.0
2005-12-29 09:23:00,6.27591,6.27591,6.27405,6.27551,12000000.0
2005-12-29 09:24:00,6.27585,6.27722,6.27585,6.27673,14000000.0
2005-12-29 09:25:00,6.2773,6.27889,6.2768,6.27889,9000000.0
2005-12-29 09:26:00,6.27986,6.28131,6.27986,6.28034,13000000.0
2005-12-29 09:27:00,6.28037,6.28117,6.27854,6.27942,13000000.0
2005-12-29 09:28:00,6.27883,6.27989,6.27846,6.27884,19000000.0
2005-12-29 09:29:00,6.27957,6.28006,6.27895,6.27958,14000000.0
2005-12-29 09:30:00,6.27955,6.28,6.27885,6.27916,15000000.0
2005-12-29 09:31:00,6.27999,6.28025,6.27905,6.27971,11000000.0
2005-12-29 09:32:00,6.28011,6.2809,6.2799,6.2803,16000000.0
2005-12-29 09:33:00,6.28035,6.28118,6.27948,6.27948,9000000.0
2005-12-29 09:34:00,6.28022,6.28102,6.28016,6.28088,18000000.0
2005-12-29 09:35:00,6.28065,6.28107,6.27919,6.27919,14000000.0
2005-12-29 09:36:00,6.27917,6.2793,6.27834,6.27899,16000000.0
2005-12-29 09:37:00,6.27756,6.27816,6.27652,6.27654,20000000.0
2005-12-29 09:38:00,6.27673,6.2782,6.27673,6.27771,19000000.0
2005-12-29 09:39:00,6.27677,6.27865,6.27677,6.27785,16000000.0
2005-12-29 09:40:00,6.27799,6.27857,6.27712,6.27857,12000000.0
2005-12-29 09:41:00,6.27869,6.27941,6.27754,6.27928,18000000.0
2005-12-29 09:42:00,6.27908,6.27908,6.27769,6.27905,16000000.0
2005-12-29 09:43:00,6.27923,6.27976,6.27712,6.27721,15000000.0
2005-12-29 09:44:00,6.27729,6.27882,6.27729,6.27857,13000000.0
2005-12-29 09:45:00,6.27924,6.27924,6.27816,6.27839,13000000.0
2005-12-29 09:46:00,6.27848,6.27949,6.27812,6.27949,17000000.0
2005-12-29 09:47:00,6.27911,6.27949,6.2779,6.27949,13000000.0
2005-12-29 09:48:00,6.27973,6.28075,6.27905,6.27978,16000000.0
2005-12-29 09:49:00,6.27954,6.28024,6.2793,6.28008,17000000.0
2005-12-29 09:50:00,6.28001,6.28001,6.27742,6.27922,12000000.0
2005-12-29 09:51:00,6.27914,6.27955,6.27815,6.27871,16000000.0
2005-12-29 09:52:00,6.27899,6.27909,6.27754,6.2784,16000000.0
2005-12-29 09:53:00,6.27855,6.27935,6.27794,6.27897,15000000.0
2005-12-29 09:54:00,6.27958,6.27994,6.2782,6.27919,15000000.0
2005-12-29 09:55:00,6.27936,6.2802,6.2783,6.2802,15000000.0
2005-12-29 09:56:00,6.27998,6.28078,6.2799,6.28007,17000000.0
2005-12-29 09:57:00,6.28041,6.28068,6.27967,6.28031,12000000.0
2005-12-29 09:58:00,6.28177,6.28234,6.28092,6.28163,14000000.0
2005-12-29 09:59:00,6.28304,6.28324,6.282,6.28271,10000000.0
2005-12-29 10:00:00,6.28311,6.28311,6.2817,6.28198,11000000.0
2005-12-29 10:01:00,6.28172,6.28309,6.28163,6.28309,24000000.0
2005-12-29 10:02:00,6.28292,6.28292,6.28136,6.28177,14000000.0
2005-12-29 10:03:00,6.28193,6.28193,6.28036,6.28137,16000000.0
2005-12-29 10:04:00,6.28065,6.2809,6.28005,6.28064,10000000.0
2005-12-29 10:05:00,6.27994,6.28144,6.27989,6.28074,10000000.0
2005-12-29 10:06:00,6.27996,6.28082,6.27994,6.28072,9000000.0
2005-12-29 10:07:00,6.28046,6.28195,6.28024,6.28044,11000000.0
2005-12-29 10:08:00,6.28217,6.28221,6.28059,6.28059,9000000.0
2005-12-29 10:09:00,6.28049,6.28152,6.27972,6.28092,11000000.0
2005-12-29 10:10:00,6.28114,6.28124,6.27996,6.28053,15000000.0
2005-12-29 10:11:00,6.28085,6.28201,6.28064,6.28201,16000000.0
2005-12-29 10:12:00,6.28186,6.28268,6.28128,6.2821,19000000.0
2005-12-29 10:13:00,6.28148,6.28174,6.28071,6.28088,9000000.0
2005-12-29 10:14:00,6.28087,6.28087,6.27818,6.27938,11000000.0
2005-12-29 10:15:00,6.27908,6.2806,6.27879,6.28012,8000000.0
2005-12-29 10:16:00,6.27999,6.28012,6.27794,6.28012,17000000.0
2005-12-29 10:17:00,6.28028,6.28204,6.27931,6.28204,16000000.0
2005-12-29 10:18:00,6.28089,6.28144,6.27918,6.27953,16000000.0
2005-12-29 10:19:00,6.27929,6.28099,6.27929,6.28051,17000000.0
2005-12-29 10:20:00,6.28121,6.28303,6.28121,6.28189,16000000.0
2005-12-29 10:21:00,6.28239,6.284,6.28239,6.284,7000000.0
2005-12-29 10:22:00,6.28515,6.28716,6.28515,6.28672,10000000.0
2005-12-29 10:23:00,6.28704,6.28728,6.28545,6.28563,14000000.0
2005-12-29 10:24:00,6.28658,6.28667,6.28516,6.28642,13000000.0
2005-12-29 10:25:00,6.28538,6.28595,6.28381,6.284,12000000.0
2005-12-29 10:26:00,6.28454,6.28461,6.28295,6.28295,11000000.0
2005-12-29 10:27:00,6.28335,6.28431,6.28268,6.2829,13000000.0
2005-12-29 10:28:00,6.28294,6.2839,6.28294,6.28364,13000000.0
2005-12-29 10:29:00,6.2828,6.28385,6.28263,6.2829,11000000.0
2005-12-29 10:30:00,6.28357,6.28432,6.28328,6.28328,9000000.0
2005-12-29 10:31:00,6.28343,6.28489,6.28343,6.28489,16000000.0
2005-12-29 10:32:00,6.28468,6.2854,6.28432,6.28432,9000000.0
2005-12-29 10:33:00,6.28524,6.28567,6.28431,6.28529,12000000.0
2005-12-29 10:34:00,6.2854,6.28554,6.28507,6.2854,11000000.0
2005-12-29 10:35:00,6.28518,6.28552,6.28445,6.28508,17000000.0
2005-12-29 10:36:00,6.28514,6.28514,6.28352,6.2842,10000000.0
2005-12-29 10:37:00,6.28411,6.2845,6.28297,6.28427,15000000.0
2005-12-29 10:38:00,6.28472,6.28472,6.28309,6.28309,17000000.0
2005-12-29 10:39:00,6.28321,6.2846,6.28293,6.28321,13000000.0
2005-12-29 10:40:00,6.28337,6.28448,6.28304,6.28448,10000000.0
2005-12-29 10:41:00,6.2847,6.28501,6.28372,6.28399,15000000.0
2005-12-29 10:42:00,6.2836,6.28398,6.28307,6.28307,12000000.0
2005-12-29 10:43:00,6.2834,6.28404,6.28243,6.28315,13000000.0
2005-12-29 10:44:00,6.28362,6.2847,6.28337,6.28425,12000000.0
2005-12-29 10:45:00,6.28282,6.28401,6.28281,6.2831,13000000.0
2005-12-29 10:46:00,6.28315,6.28404,6.28301,6.28305,13000000.0
2005-12-29 10:47:00,6.28374,6.28406,6.28299,6.28372,7000000.0
2005-12-29 10:48:00,6.28379,6.28446,6.2831,6.2831,12000000.0
2005-12-29 10:49:00,6.28374,6.28403,6.28318,6.28355,10000000.0
2005-12-29 10:50:00,6.28346,6.28385,6.28263,6.28328,14000000.0
2005-12-29 10:51:00,6.28288,6.28302,6.28232,6.28279,11000000.0
2005-12-29 10:52:00,6.2832,6.28365,6.28268,6.28308,20000000.0
2005-12-29 10:53:00,6.28341,6.28395,6.28341,6.28391,9000000.0
2005-12-29 10:54:00,6.28406,6.28406,6.28238,6.28298,18000000.0
2005-12-29 10:55:00,6.2818,6.28262,6.28155,6.28258,10000000.0
2005-12-29 10:56:00,6.28287,6.28287,6.28129,6.28226,11000000.0
2005-12-29 10:57:00,6.28189,6.28261,6.2817,6.28261,8000000.0
2005-12-29 10:58:00,6.2824,6.2824,6.28041,6.28044,10000000.0
2005-12-29 10:59:00,6.27976,6.28175,6.27976,6.28175,10000000.0
2005-12-29 11:00:00,6.28189,6.28374,6.28189,6.28292,15000000.0
2005-12-29 11:01:00,6.28256,6.28277,6.28181,6.28215,12000000.0
2005-12-29 11:02:00,6.28207,6.28298,6.28203,6.28298,8000000.0
2005-12-29 11:03:00,6.28323,6.28323,6.28152,6.28223,11000000.0
2005-12-29 11:04:00,6.28184,6.28269,6.28124,6.28204,15000000.0
2005-12-29 11:05:00,6.28222,6.28298,6.28214,6.28298,17000000.0
2005-12-29 11:06:00,6.28295,6.28305,6.28182,6.28275,12000000.0
2005-12-29 11:07:00,6.28324,6.28393,6.28272,6.28361,11000000.0
2005-12-29 11:08:00,6.28346,6.28429,6.28304,6.28387,22000000.0
2005-12-29 11:09:00,6.2846,6.28519,6.28328,6.2839,9000000.0
2005-12-29 11:10:00,6.28453,6.28471,6.2835,6.28359,16000000.0
2005-12-29 11:11:00,6.28331,6.2848,6.2833,6.28421,7000000.0
2005-12-29 11:12:00,6.28376,6.28428,6.28336,6.28336,15000000.0
2005-12-29 11:13:00,6.28369,6.28505,6.28369,6.28505,11000000.0
2005-12-29 11:14:00,6.28486,6.28528,6.28409,6.28466,18000000.0
2005-12-29 11:15:00,6.28484,6.28503,6.28409,6.28409,11000000.0
2005-12-29 11:16:00,6.28393,6.28561,6.28384,6.28561,13000000.0
2005-12-29 11:17:00,6.28643,6.28779,6.28618,6.2874,13000000.0
2005-12-29 11:18:00,6.28762,6.28762,6.28579,6.28663,9000000.0
2005-12-29 11:19:00,6.28886,6.29339,6.28785,6.29185,17000000.0
2005-12-29 11:20:00,6.29414,6.29513,6.29315,6.29352,14000000.0
2005-12-29 11:21:00,6.29408,6.29472,6.29295,6.29303,14000000.0
2005-12-29 11:22:00,6.29276,6.29303,6.29141,6.29214,22000000.0
2005-12-29 11:23:00,6.29225,6.29287,6.29151,6.29287,8000000.0
2005-12-29 11:24:00,6.29238,6.29308,6.29083,6.29208,18000000.0
2005-12-29 11:25:00,6.29188,6.29215,6.29117,6.29122,9000000.0
2005-12-29 11:26:00,6.29087,6.29224,6.29036,6.29103,15000000.0
2005-12-29 11:27:00,6.29098,6.2916,6.29081,6.29118,10000000.0
2005-12-29 11:28:00,6.29093,6.2919,6.29032,6.29187,13000000.0
2005-12-29 11:29:00,6.29147,6.29147,6.29032,6.29125,17000000.0
2005-12-29 11:30:00,6.29108,6.29165,6.29043,6.29096,13000000.0
2005-12-29 11:31:00,6.29123,6.29275,6.29054,6.29275,12000000.0
2005-12-29 11:32:00,6.29224,6.29224,6.28921,6.29107,20000000.0
2005-12-29 11:33:00,6.29163,6.2917,6.29031,6.29095,16000000.0
2005-12-29 11:34:00,6.29073,6.29125,6.2902,6.29066,13000000.0
2005-12-29 11:35:00,6.2914,6.29206,6.29023,6.29186,14000000.0
2005-12-29 11:36:00,6.29174,6.29274,6.29074,6.29274,11000000.0
2005-12-29 11:37:00,6.29374,6.29374,6.29167,6.29184,16000000.0
2005-12-29 11:38:00,6.29166,6.29184,6.29062,6.29184,8000000.0
2005-12-29 11:39:00,6.29169,6.29243,6.2915,6.29243,11000000.0
2005-12-29 11:40:00,6.29282,6.29282,6.29078,6.29078,12000000.0
2005-12-29 11:41:00,6.29184,6.29242,6.29149,6.29242,10000000.0
2005-12-29 11:42:00,6.29263,6.29263,6.29151,6.29151,10000000.0
2005-12-29 11:43:00,6.29078,6.29187,6.29019,6.29187,17000000.0
2005-12-29 11:44:00,6.29145,6.29241,6.29145,6.29156,15000000.0
2005-12-29 11:45:00,6.29286,6.29286,6.29119,6.29168,16000000.0
2005-12-29 11:46:00,6.29144,6.29189,6.29021,6.29097,7000000.0
2005-12-29 11:47:00,6.29157,6.2928,6.2913,6.2917,16000000.0
2005-12-29 11:48:00,6.29206,6.29212,6.29111,6.2912,13000000.0
2005-12-29 11:49:00,6.2914,6.2915,6.29046,6.29099,10000000.0
2005-12-29 11:50:00,6.29044,6.29182,6.29016,6.29182,12000000.0
2005-12-29 11:51:00,6.29188,6.29202,6.29053,6.29096,14000000.0
2005-12-29 11:52:00,6.29131,6.29214,6.29056,6.29056,18000000.0
2005-12-29 11:53:00,6.29062,6.29204,6.29048,6.29204,16000000.0
2005-12-29 11:54:00,6.29089,6.29181,6.29077,6.29143,8000000.0
2005-12-29 11:55:00,6.29152,6.29291,6.29146,6.29239,8000000.0
2005-12-29 11:56:00,6.29107,6.29262,6.29102,6.29262,8000000.0
2005-12-29 11:57:00,6.29198,6.29284,6.29153,6.29199,11000000.0
2005-12-29 11:58:00,6.29276,6.29276,6.29098,6.29171,14000000.0
2005-12-29 11:59:00,6.29156,6.29186,6.29107,6.29175,11000000.0
2005-12-29 12:00:00,6.29211,6.29226,6.29159,6.29176,15000000.0
2005-12-29 12:01:00,6.29241,6.29247,6.29094,6.29094,13000000.0
2005-12-29 12:02:00,6.29083,6.29242,6.29083,6.29231,15000000.0
2005-12-29 12:03:00,6.29223,6.29274,6.29163,6.29218,11000000.0
2005-12-29 12:04:00,6.29107,6.2921,6.29107,6.29137,9000000.0
2005-12-29 12:05:00,6.29135,6.29135,6.29063,6.29071,9000000.0
2005-12-29 12:06:00,6.29109,6.29229,6.29067,6.29091,15000000.0
2005-12-29 12:07:00,6.28968,6.29108,6.28968,6.2899,11000000.0
2005-12-29 12:08:00,6.29017,6.29177,6.29017,6.29117,8000000.0
2005-12-29 12:09:00,6.29053,6.29228,6.29053,6.29202,18000000.0
2005-12-29 12:10:00,6.29134,6.29144,6.29052,6.29122,14000000.0
2005-12-29 12:11:00,6.29033,6.29055,6.28987,6.29035,9000000.0
2005-12-29 12:12:00,6.2891,6.29034,6.2891,6.2902,18000000.0
2005-12-29 12:13:00,6.29047,6.29124,6.28981,6.29101,12000000.0
2005-12-29 12:14:00,6.29043,6.29115,6.28996,6.29109,10000000.0
2005-12-29 12:15:00,6.29209,6.29324,6.29186,6.29202,8000000.0
2005-12-29 12:16:00,6.29187,6.29273,6.2914,6.29212,14000000.0
2005-12-29 12:17:00,6.29266,6.29334,6.29183,6.29199,13000000.0
2005-12-29 12:18:00,6.29192,6.29327,6.29182,6.29327,10000000.0
2005-12-29 12:19:00,6.29215,6.29228,6.29102,6.29105,11000000.0
2005-12-29 12:20:00,6.29037,6.29137,6.29017,6.29089,8000000.0
2005-12-29 12:21:00,6.28986,6.2915,6.28986,6.29067,20000000.0
2005-12-29 12:22:00,6.29146,6.29237,6.29104,6.29184,14000000.0
2005-12-29 12:23:00,6.29174,6.29174,6.29082,6.29156,11000000.0
2005-12-29 12:24:00,6.2915,6.29201,6.29063,6.29201,17000000.0
2005-12-29 12:25:00,6.29185,6.29254,6.29121,6.29217,12000000.0
2005-12-29 12:26:00,6.29125,6.29263,6.29093,6.2911,7000000.0
2005-12-29 12:27:00,6.29103,6.29217,6.29094,6.2918,7000000.0
2005-12-29 12:28:00,6.29183,6.2924,6.29115,6.29235,19000000.0
2005-12-29 12:29:00,6.2923,6.2923,6.29069,6.29069,12000000.0
2005-12-29 12:30:00,6.29136,6.29136,6.29036,6.29036,10000000.0
2005-12-29 12:31:00,6.29078,6.29078,6.28653,6.28697,12000000.0
2005-12-29 12:32:00,6.28844,6.29043,6.28754,6.28959,12000000.0
2005-12-29 12:33:00,6.29006,6.29103,6.28905,6.29004,15000000.0
2005-12-29 12:34:00,6.28953,6.29029,6.28911,6.29021,12000000.0
2005-12-29 12:35:00,6.29059,6.29134,6.28953,6.29029,12000000.0
2005-12-29 12:36:00,6.29085,6.29106,6.2902,6.2905,15000000.0
2005-12-29 12:37:00,6.29022,6.29093,6.2898,6.29043,8000000.0
2005-12-29 12:38:00,6.28999,6.29063,6.28956,6.29008,15000000.0
2005-12-29 12:39:00,6.29075,6.29109,6.28986,6.29051,14000000.0
2005-12-29 12:40:00,6.29119,6.29141,6.28919,6.29065,18000000.0
2005-12-29 12:41:00,6.29085,6.29085,6.29005,6.29052,11000000.0
2005-12-29 12:42:00,6.29089,6.29129,6.28972,6.28972,17000000.0
2005-12-29 12:43:00,6.28963,6.2908,6.28938,6.2908,11000000.0
2005-12-29 12:44:00,6.29091,6.29161,6.29038,6.29076,13000000.0
2005-12-29 12:45:00,6.29052,6.29064,6.28959,6.28979,10000000.0
2005-12-29 12:46:00,6.28944,6.2909,6.28944,6.2895,20000000.0
2005-12-29 12:47:00,6.28951,6.29024,6.28949,6.29021,10000000.0
2005-12-29 12:48:00,6.29041,6.29129,6.29005,6.29005,10000000.0
2005-12-29 12:49:00,6.28921,6.29002,6.28847,6.28961,15000000.0
2005-12-29 12:50:00,6.28978,6.29088,6.28942,6.29002,14000000.0
2005-12-29 12:51:00,6.2901,6.29101,6.28984,6.29004,14000000.0
2005-12-29 12:52:00,6.29053,6.29059,6.28956,6.29,9000000.0
2005-12-29 12:53:00,6.29005,6.29027,6.28917,6.29006,9000000.0
2005-12-29 12:54:00,6.28984,6.29029,6.28909,6.28964,20000000.0
2005-12-29 12:55:00,6.28979,6.29037,6.28913,6.29018,12000000.0
2005-12-29 12:56:00,6.28913,6.29113,6.28909,6.29021,7000000.0
2005-12-29 12:57:00,6.28877,6.28906,6.28692,6.28722,13000000.0
2005-12-29 12:58:00,6.28755,6.28832,6.28586,6.28712,16000000.0
2005-12-29 12:59:00,6.28811,6.28886,6.28681,6.28886,14000000.0
2005-12-29 13:00:00,6.2885,6.2885,6.28726,6.28824,12000000.0
2005-12-29 13:01:00,6.289,6.28908,6.2874,6.28802,17000000.0
2005-12-29 13:02:00,6.289,6.28909,6.28792,6.28806,10000000.0
2005-12-29 13:03:00,6.28974,6.29187,6.28891,6.29187,22000000.0
2005-12-29 13:04:00,6.29132,6.29198,6.29051,6.29152,20000000.0
2005-12-29 13:05:00,6.29157,6.29166,6.29064,6.29116,14000000.0
2005-12-29 13:06:00,6.2913,6.29193,6.29034,6.29193,17000000.0
2005-12-29 13:07:00,6.29062,6.29137,6.29036,6.29047,22000000.0
2005-12-29 13:08:00,6.29048,6.29124,6.28996,6.29095,12000000.0
2005-12-29 13:09:00,6.29077,6.29077,6.28974,6.28974,12000000.0
2005-12-29 13:10:00,6.28965,6.29038,6.28884,6.28949,20000000.0
2005-12-29 13:11:00,6.29027,6.29156,6.29007,6.29076,12000000.0
2005-12-29 13:12:00,6.29073,6.29088,6.28992,6.29062,16000000.0
2005-12-29 13:13:00,6.29056,6.2907,6.28953,6.28953,14000000.0
2005-12-29 13:14:00,6.28903,6.28981,6.28805,6.28981,17000000.0
2005-12-29 13:15:00,6.29012,6.29054,6.28963,6.28963,7000000.0
2005-12-29 13:16:00,6.29016,6.29039,6.28849,6.28973,9000000.0
2005-12-29 13:17:00,6.28862,6.29001,6.28862,6.2896,15000000.0
2005-12-29 13:18:00,6.28998,6.2901,6.28883,6.28967,17000000.0
2005-12-29 13:19:00,6.28968,6.29027,6.2888,6.28976,15000000.0
2005-12-29 13:20:00,6.28879,6.29034,6.28879,6.2897,12000000.0
2005-12-29 13:21:00,6.28981,6.29055,6.28933,6.28933,24000000.0
2005-12-29 13:22:00,6.29004,6.29098,6.28983,6.29027,12000000.0
2005-12-29 13:23:00,6.28998,6.2918,6.28991,6.29164,12000000.0
2005-12-29 13:24:00,6.2911,6.29234,6.29011,6.29234,18000000.0
2005-12-29 13:25:00,6.29209,6.29313,6.29153,6.29258,12000000.0
2005-12-29 13:26:00,6.29246,6.29301,6.29132,6.29214,12000000.0
2005-12-29 13:27:00,6.29146,6.29288,6.29104,6.29166,9000000.0
2005-12-29 13:28:00,6.29118,6.29235,6.29074,6.29133,15000000.0
2005-12-29 13:29:00,6.29151,6.29234,6.29101,6.29101,14000000.0
2005-12-29 13:30:00,6.29124,6.29281,6.29089,6.29281,11000000.0
2005-12-29 13:31:00,6.29221,6.29292,6.29147,6.29259,11000000.0
2005-12-29 13:32:00,6.29257,6.29257,6.29161,6.29185,8000000.0
2005-12-29 13:33:00,6.29187,6.29299,6.29128,6.29277,14000000.0
2005-12-29 13:34:00,6.29323,6.29323,6.29181,6.29279,11000000.0
2005-12-29 13:35:00,6.2925,6.29323,6.29182,6.29222,16000000.0
2005-12-29 13:36:00,6.29272,6.29324,6.29179,6.29179,8000000.0
2005-12-29 13:37:00,6.29199,6.2931,6.29199,6.2931,17000000.0
2005-12-29 13:38:00,6.29363,6.2947,6.29266,6.29266,14000000.0
2005-12-29 13:39:00,6.2925,6.29441,6.2925,6.2926,10000000.0
2005-12-29 13:40:00,6.2926,6.29409,6.29248,6.29248,8000000.0
2005-12-29 13:41:00,6.29254,6.2943,6.29254,6.29395,11000000.0
2005-12-29 13:42:00,6.2938,6.29451,6.29313,6.29451,14000000.0
2005-12-29 13:43:00,6.29442,6.29442,6.29348,6.29387,11000000.0
2005-12-29 13:44:00,6.29413,6.29474,6.29321,6.29321,11000000.0
2005-12-29 13:45:00,6.29272,6.29375,6.29266,6.29363,14000000.0
2005-12-29 13:46:00,6.29348,6.29438,6.29321,6.29423,11000000.0
2005-12-29 13:47:00,6.29401,6.2945,6.29269,6.29306,13000000.0
2005-12-29 13:48:00,6.29261,6.29331,6.29142,6.29224,14000000.0
2005-12-29 13:49:00,6.29201,6.29271,6.2912,6.29173,12000000.0
2005-12-29 13:50:00,6.29258,6.29283,6.29124,6.29148,16000000.0
2005-12-29 13:51:00,6.29142,6.29259,6.29063,6.29145,14000000.0
2005-12-29 13:52:00,6.29094,6.29137,6.29014,6.29111,10000000.0
2005-12-29 13:53:00,6.28985,6.29064,6.28947,6.29015,10000000.0
2005-12-29 13:54:00,6.2901,6.29081,6.28937,6.29056,8000000.0
2005-12-29 13:55:00,6.29051,6.29126,6.28997,6.29126,13000000.0
2005-12-29 13:56:00,6.2919,6.29314,6.29032,6.29167,17000000.0
2005-12-29 13:57:00,6.29146,6.29194,6.29054,6.29147,13000000.0
2005-12-29 13:58:00,6.29188,6.29196,6.2905,6.29114,7000000.0
2005-12-29 13:59:00,6.2922,6.29224,6.29104,6.29182,9000000.0
2005-12-29 14:00:00,6.29165,6.29194,6.29115,6.29166,7000000.0
2005-12-29 14:01:00,6.29129,6.29129,6.29037,6.29089,11000000.0
2005-12-29 14:02:00,6.2912,6.2919,6.29022,6.29096,19000000.0
2005-12-29 14:03:00,6.2917,6.2928,6.29056,6.29211,13000000.0
2005-12-29 14:04:00,6.29244,6.29244,6.29146,6.29197,22000000.0
2005-12-29 14:05:00,6.29175,6.29217,6.29092,6.29092,17000000.0
2005-12-29 14:06:00,6.29117,6.29209,6.29071,6.29094,11000000.0
2005-12-29 14:07:00,6.29125,6.29215,6.29086,6.29162,9000000.0
2005-12-29 14:08:00,6.29204,6.29204,6.29069,6.29121,11000000.0
2005-12-29 14:09:00,6.29115,6.29229,6.29088,6.29229,12000000.0
2005-12-29 14:10:00,6.29221,6.29258,6.29096,6.29206,13000000.0
2005-12-29 14:11:00,6.29239,6.29239,6.29128,6.29165,14000000.0
2005-12-29 14:12:00,6.29137,6.29214,6.29076,6.29214,11000000.0
2005-12-29 14:13:00,6.29212,6.29222,6.29127,6.29178,11000000.0
2005-12-29 14:14:00,6.29193,6.29248,6.29158,6.29175,7000000.0
2005-12-29 14:15:00,6.29182,6.294,6.29137,6.29394,14000000.0
2005-12-29 14:16:00,6.29437,6.29478,6.29359,6.29389,13000000.0
2005-12-29 14:17:00,6.29508,6.2957,6.29418,6.2948,22000000.0
2005-12-29 14:18:00,6.29485,6.29526,6.29394,6.29483,15000000.0
2005-12-29 14:19:00,6.29465,6.29496,6.29351,6.29439,12000000.0
2005-12-29 14:20:00,6.29496,6.29509,6.29382,6.29382,7000000.0
2005-12-29 14:21:00,6.29565,6.29733,6.29522,6.29688,13000000.0
2005-12-29 14:22:00,6.29679,6.29835,6.2962,6.29824,8000000.0
2005-12-29 14:23:00,6.29774,6.29848,6.29713,6.29742,11000000.0
2005-12-29 14:24:00,6.29769,6.29829,6.29693,6.29829,13000000.0
2005-12-29 14:25:00,6.29877,6.29877,6.29638,6.29809,15000000.0
2005-12-29 14:26:00,6.29763,6.29763,6.29642,6.29707,8000000.0
2005-12-29 14:27:00,6.29654,6.29719,6.29587,6.29719,10000000.0
2005-12-29 14:28:00,6.29764,6.29783,6.29585,6.29654,11000000.0
2005-12-29 14:29:00,6.29734,6.30102,6.2971,6.30036,21000000.0
2005-12-29 14:30:00,6.29998,6.30156,6.29908,6.30064,11000000.0
2005-12-29 14:31:00,6.29972,6.30079,6.29857,6.29911,17000000.0
2005-12-29 14:32:00,6.29805,6.29812,6.29631,6.29703,15000000.0
2005-12-29 14:33:00,6.29675,6.29793,6.29647,6.29776,8000000.0
2005-12-29 14:34:00,6.29684,6.29687,6.29522,6.29541,9000000.0
2005-12-29 14:35:00,6.29486,6.29536,6.29437,6.29482,11000000.0
2005-12-29 14:36:00,6.29469,6.29748,6.29401,6.29636,15000000.0
2005-12-29 14:37:00,6.29562,6.29617,6.29461,6.29575,8000000.0
2005-12-29 14:38:00,6.2964,6.2964,6.29436,6.29436,10000000.0
2005-12-29 14:39:00,6.2951,6.29654,6.29464,6.29607,19000000.0
2005-12-29 14:40:00,6.2954,6.29573,6.29428,6.29529,15000000.0
2005-12-29 14:41:00,6.29585,6.29699,6.2948,6.29699,15000000.0
2005-12-29 14:42:00,6.29513,6.29685,6.29513,6.29535,17000000.0
2005-12-29 14:43:00,6.29595,6.29727,6.29556,6.29685,15000000.0
2005-12-29 14:44:00,6.29665,6.29697,6.29563,6.29697,15000000.0
2005-12-29 14:45:00,6.29656,6.29759,6.29595,6.29696,9000000.0
2005-12-29 14:46:00,6.29652,6.29652,6.29502,6.29528,11000000.0
2005-12-29 14:47:00,6.29509,6.29582,6.29409,6.29523,12000000.0
2005-12-29 14:48:00,6.29492,6.29499,6.29376,6.29418,12000000.0
2005-12-29 14:49:00,6.29437,6.29661,6.29437,6.29661,12000000.0
2005-12-29 14:50:00,6.29669,6.29669,6.29514,6.29514,15000000.0
2005-12-29 14:51:00,6.29508,6.29566,6.29483,6.29483,10000000.0
2005-12-29 14:52:00,6.29567,6.2963,6.29438,6.2963,13000000.0
2005-12-29 14:53:00,6.29622,6.29622,6.29442,6.29549,13000000.0
2005-12-29 14:54:00,6.29508,6.29552,6.29468,6.2947,9000000.0
2005-12-29 14:55:00,6.29517,6.29614,6.29406,6.2943,16000000.0
2005-12-29 14:56:00,6.29451,6.29519,6.29356,6.29463,15000000.0
2005-12-29 14:57:00,6.29352,6.29482,6.29311,6.29482,15000000.0
2005-12-29 14:58:00,6.29534,6.29562,6.29402,6.29523,11000000.0
2005-12-29 14:59:00,6.29482,6.29507,6.29355,6.29432,14000000.0
2005-12-29 15:00:00,6.29525,6.29588,6.2945,6.29516,18000000.0
2005-12-29 15:01:00,6.2947,6.29529,6.29404,6.29471,12000000.0
2005-12-29 15:02:00,6.29489,6.29567,6.29428,6.2952,7000000.0
2005-12-29 15:03:00,6.29711,6.2977,6.29568,6.2977,18000000.0
2005-12-29 15:04:00,6.29679,6.29835,6.29679,6.29761,21000000.0
2005-12-29 15:05:00,6.29798,6.2981,6.29702,6.2974,13000000.0
2005-12-29 15:06:00,6.29747,6.29911,6.29662,6.29819,14000000.0
2005-12-29 15:07:00,6.29902,6.29909,6.2978,6.29887,22000000.0
2005-12-29 15:08:00,6.29907,6.29925,6.29807,6.29883,10000000.0
2005-12-29 15:09:00,6.29944,6.30076,6.29924,6.30076,9000000.0
2005-12-29 15:10:00,6.30091,6.30091,6.29615,6.29769,14000000.0
2005-12-29 15:11:00,6.29684,6.29799,6.29621,6.29764,12000000.0
2005-12-29 15:12:00,6.29706,6.29861,6.29619,6.29861,13000000.0
2005-12-29 15:13:00,6.29873,6.29932,6.29762,6.29932,12000000.0
2005-12-29 15:14:00,6.29881,6.30125,6.2986,6.30125,10000000.0
2005-12-29 15:15:00,6.30092,6.30178,6.29987,6.30092,16000000.0
2005-12-29 15:16:00,6.3007,6.3007,6.29951,6.3006,15000000.0
2005-12-29 15:17:00,6.30043,6.3009,6.2998,6.30005,14000000.0
2005-12-29 15:18:00,6.30182,6.30246,6.30063,6.3007,12000000.0
2005-12-29 15:19:00,6.30176,6.30176,6.30018,6.30056,11000000.0
2005-12-29 15:20:00,6.30048,6.30125,6.3001,6.30105,14000000.0
2005-12-29 15:21:00,6.30009,6.30023,6.29792,6.30016,14000000.0
2005-12-29 15:22:00,6.30064,6.30133,6.30064,6.30071,10000000.0
2005-12-29 15:23:00,6.3022,6.30273,6.30166,6.30166,11000000.0
2005-12-29 15:24:00,6.3025,6.30351,6.302,6.30351,10000000.0
2005-12-29 15:25:00,6.30366,6.30393,6.30223,6.30223,16000000.0
2005-12-29 15:26:00,6.30239,6.30463,6.30239,6.30463,15000000.0
2005-12-29 15:27:00,6.30345,6.30411,6.30296,6.30369,10000000.0
2005-12-29 15:28:00,6.30385,6.30447,6.30311,6.30322,11000000.0
2005-12-29 15:29:00,6.30347,6.30395,6.30303,6.30395,19000000.0
2005-12-29 15:30:00,6.30375,6.30404,6.30301,6.30367,10000000.0
2005-12-29 15:31:00,6.30325,6.30388,6.30272,6.30282,14000000.0
2005-12-29 15:32:00,6.30281,6.30301,6.30151,6.3027,12000000.0
2005-12-29 15:33:00,6.30237,6.30346,6.30049,6.30116,20000000.0
2005-12-29 15:34:00,6.30062,6.30238,6.30018,6.30054,12000000.0
2005-12-29 15:35:00,6.30026,6.30172,6.29986,6.30136,12000000.0
2005-12-29 15:36:00,6.30057,6.30116,6.29969,6.30054,10000000.0
2005-12-29 15:37:00,6.29916,6.29932,6.29759,6.29795,10000000.0
2005-12-29 15:38:00,6.29656,6.29704,6.29549,6.29669,13000000.0
2005-12-29 15:39:00,6.29701,6.29765,6.29701,6.29734,7000000.0
2005-12-29 15:40:00,6.29855,6.30029,6.297,6.29723,10000000.0
2005-12-29 15:41:00,6.29615,6.29696,6.29435,6.29696,9000000.0
2005-12-29 15:42:00,6.29658,6.29715,6.29591,6.29665,13000000.0
2005-12-29 15:43:00,6.2961,6.29632,6.29471,6.29628,16000000.0
2005-12-29 15:44:00,6.29718,6.2979,6.29689,6.29689,14000000.0
2005-12-29 15:45:00,6.29657,6.29764,6.29539,6.29614,15000000.0
2005-12-29 15:46:00,6.29605,6.29605,6.29447,6.29577,13000000.0
2005-12-29 15:47:00,6.29603,6.29716,6.29534,6.29534,9000000.0
2005-12-29 15:48:00,6.29564,6.29846,6.29564,6.29846,21000000.0
2005-12-29 15:49:00,6.29838,6.29912,6.2971,6.29715,23000000.0
2005-12-29 15:50:00,6.29817,6.29928,6.2976,6.2976,12000000.0
2005-12-29 15:51:00,6.29756,6.29891,6.2975,6.29767,19000000.0
2005-12-29 15:52:00,6.29791,6.29882,6.29716,6.29831,15000000.0
2005-12-29 15:53:00,6.29692,6.29763,6.29573,6.29573,14000000.0
2005-12-29 15:54:00,6.2967,6.2974,6.29518,6.29518,15000000.0
2005-12-29 15:55:00,6.29522,6.29713,6.29522,6.29713,12000000.0
2005-12-29 15:56:00,6.29763,6.29812,6.29679,6.29771,18000000.0
2005-12-29 15:57:00,6.29788,6.29839,6.2971,6.29838,10000000.0
2005-12-29 15:58:00,6.29856,6.29861,6.29711,6.29861,22000000.0
2005-12-29 15:59:00,6.29818,6.29855,6.29712,6.2981,12000000.0
2005-12-29 16:00:00,6.29856,6.29926,6.29821,6.29884,12000000.0
2005-12-29 16:01:00,6.29828,6.29828,6.29743,6.29822,12000000.0
2005-12-29 16:02:00,6.29849,6.29849,6.29726,6.29756,13000000.0
2005-12-29 16:03:00,6.29777,6.29792,6.29658,6.29712,13000000.0
2005-12-29 16:04:00,6.29698,6.29754,6.29649,6.29654,11000000.0
2005-12-29 16:05:00,6.29641,6.29836,6.29641,6.29821,9000000.0
2005-12-29 16:06:00,6.29867,6.30104,6.29811,6.30085,14000000.0
2005-12-29 16:07:00,6.3007,6.30176,6.30062,6.30171,15000000.0
2005-12-29 16:08:00,6.30188,6.30221,6.29963,6.30105,15000000.0
2005-12-29 16:09:00,6.29951,6.30038,6.29918,6.29955,17000000.0
2005-12-29 16:10:00,6.3001,6.30018,6.29911,6.29923,14000000.0
2005-12-29 16:11:00,6.29952,6.30001,6.29855,6.29855,9000000.0
2005-12-29 16:12:00,6.29988,6.2999,6.29829,6.29909,15000000.0
2005-12-29 16:13:00,6.29901,6.29971,6.29785,6.29915,14000000.0
2005-12-29 16:14:00,6.29891,6.29929,6.29781,6.2992,12000000.0
2005-12-29 16:15:00,6.29868,6.29929,6.29773,6.29838,14000000.0
2005-12-29 16:16:00,6.29801,6.29853,6.29673,6.2981,13000000.0
2005-12-29 16:17:00,6.29856,6.29885,6.2976,6.29853,18000000.0
2005-12-29 16:18:00,6.29749,6.29834,6.29749,6.29769,13000000.0
2005-12-29 16:19:00,6.29766,6.2979,6.29572,6.29572,8000000.0
2005-12-29 16:20:00,6.29672,6.29802,6.29513,6.29513,13000000.0
2005-12-29 16:21:00,6.29514,6.29624,6.29469,6.29607,12000000.0
2005-12-29 16:22:00,6.29635,6.29718,6.29529,6.29718,11000000.0
2005-12-29 16:23:00,6.29726,6.2977,6.29644,6.29755,14000000.0
2005-12-29 16:24:00,6.29719,6.29719,6.29573,6.29673,15000000.0
2005-12-29 16:25:00,6.29745,6.29748,6.29603,6.29694,11000000.0
2005-12-29 16:26:00,6.29852,6.29923,6.29762,6.29919,8000000.0
2005-12-29 16:27:00,6.29817,6.29866,6.29737,6.29794,10000000.0
2005-12-29 16:28:00,6.29778,6.29911,6.29757,6.29794,15000000.0
2005-12-29 16:29:00,6.29826,6.29826,6.2966,6.2966,7000000.0
2005-12-29 16:30:00,6.2962,6.29689,6.29546,6.29689,16000000.0
2005-12-29 16:31:00,6.29698,6.29755,6.29617,6.29755,14000000.0
2005-12-29 16:32:00,6.29639,6.2972,6.29627,6.29663,7000000.0
2005-12-29 16:33:00,6.29806,6.29822,6.29697,6.29814,8000000.0
2005-12-29 16:34:00,6.29888,6.29924,6.29754,6.29924,8000000.0
2005-12-29 16:35:00,6.29992,6.30026,6.29737,6.30003,9000000.0
2005-12-29 16:36:00,6.29928,6.29928,6.29787,6.29831,13000000.0
2005-12-29 16:37:00,6.29811,6.29816,6.29659,6.29769,18000000.0
2005-12-29 16:38:00,6.29778,6.29822,6.29679,6.29794,18000000.0
2005-12-29 16:39:00,6.29786,6.29786,6.29643,6.29675,20000000.0
2005-12-29 16:40:00,6.29602,6.29775,6.29595,6.29723,13000000.0
2005-12-29 16:41:00,6.29797,6.29821,6.29722,6.29777,20000000.0
2005-12-29 16:42:00,6.29759,6.29771,6.29559,6.29559,18000000.0
2005-12-29 16:43:00,6.29639,6.29882,6.29639,6.29767,15000000.0
2005-12-29 16:44:00,6.29808,6.29808,6.29654,6.29684,20000000.0
2005-12-29 16:45:00,6.29723,6.29796,6.29646,6.29652,13000000.0
2005-12-29 16:46:00,6.29648,6.29705,6.29548,6.29603,15000000.0
2005-12-29 16:47:00,6.29654,6.29748,6.29654,6.29688,8000000.0
2005-12-29 16:48:00,6.29685,6.29782,6.29633,6.29633,11000000.0
2005-12-29 16:49:00,6.29712,6.29787,6.29631,6.29743,12000000.0
2005-12-29 16:50:00,6.29729,6.29828,6.29611,6.29753,15000000.0
2005-12-29 16:51:00,6.29764,6.29764,6.29645,6.29647,18000000.0
2005-12-29 16:52:00,6.29636,6.29732,6.29595,6.29672,14000000.0
2005-12-29 16:53:00,6.298,6.298,6.2965,6.29736,8000000.0
2005-12-29 16:54:00,6.29718,6.29718,6.29574,6.29671,11000000.0
2005-12-29 16:55:00,6.29706,6.29754,6.29646,6.29746,12000000.0
2005-12-29 16:56:00,6.29799,6.2983,6.29688,6.29795,10000000.0
2005-12-29 16:57:00,6.29669,6.2978,6.29669,6.2978,8000000.0
2005-12-29 16:58:00,6.29699,6.29829,6.29699,6.29829,9000000.0
2005-12-29 16:59:00,6.29854,6.29888,6.29745,6.29798,13000000.0
2005-12-29 17:00:00,6.29886,6.29886,6.29707,6.29707,11000000.0
2005-12-29 17:01:00,6.29747,6.30008,6.29747,6.30008,12000000.0
2005-12-29 17:02:00,6.29971,6.30055,6.29926,6.30002,10000000.0
2005-12-29 17:03:00,6.30037,6.30062,6.2985,6.29912,16000000.0
2005-12-29 17:04:00,6.2984,6.29875,6.29696,6.29696,13000000.0
2005-12-29 17:05:00,6.29797,6.29834,6.29727,6.29749,16000000.0
2005-12-29 17:06:00,6.29728,6.29809,6.29682,6.29759,12000000.0
2005-12-29 17:07:00,6.29806,6.29812,6.29657,6.29698,8000000.0
2005-12-29 17:08:00,6.29677,6.2975,6.29649,6.29748,21000000.0
2005-12-29 17:09:00,6.29809,6.29939,6.29695,6.29939,16000000.0
2005-12-29 17:10:00,6.29945,6.29945,6.29865,6.29884,11000000.0
2005-12-29 17:11:00,6.2992,6.30021,6.2989,6.30021,11000000.0
2005-12-29 17:12:00,6.30024,6.30065,6.29889,6.30065,9000000.0
2005-12-29 17:13:00,6.30113,6.30139,6.29888,6.29888,9000000.0
2005-12-29 17:14:00,6.29931,6.29931,6.2965,6.29847,17000000.0
2005-12-29 17:15:00,6.29728,6.29916,6.29708,6.29916,11000000.0
2005-12-29 17:16:00,6.29869,6.29991,6.29849,6.29886,15000000.0
2005-12-29 17:17:00,6.29976,6.30005,6.29772,6.29772,13000000.0
2005-12-29 17:18:00,6.29724,6.2998,6.29718,6.2988,15000000.0
2005-12-29 17:19:00,6.29894,6.29973,6.29803,6.29906,17000000.0
2005-12-29 17:20:00,6.29986,6.30021,6.29925,6.29956,12000000.0
2005-12-29 17:21:00,6.29997,6.30028,6.29858,6.29858,7000000.0
2005-12-29 17:22:00,6.29893,6.29934,6.29833,6.29867,14000000.0
2005-12-29 17:23:00,6.29881,6.29948,6.29739,6.2987,13000000.0
2005-12-29 17:24:00,6.29855,6.2991,6.29838,6.29857,9000000.0
2005-12-29 17:25:00,6.29906,6.29917,6.29856,6.29868,11000000.0
2005-12-29 17:26:00,6.29873,6.2997,6.29864,6.29864,16000000.0
2005-12-29 17:27:00,6.29846,6.29905,6.29818,6.29828,9000000.0
2005-12-29 17:28:00,6.29834,6.29834,6.29708,6.29796,15000000.0
2005-12-29 17:29:00,6.29785,6.29811,6.29708,6.29797,11000000.0
2005-12-29 17:30:00,6.29843,6.29991,6.29813,6.29854,19000000.0
2005-12-29 17:31:00,6.29804,6.29919,6.29803,6.29836,11000000.0
2005-12-29 17:32:00,6.29875,6.29907,6.29681,6.29681,9000000.0
2005-12-29 17:33:00,6.29631,6.29789,6.29631,6.29789,10000000.0
2005-12-29 17:34:00,6.29765,6.29857,6.29717,6.29809,14000000.0
2005-12-29 17:35:00,6.29905,6.29979,6.29831,6.2986,13000000.0
2005-12-29 17:36:00,6.29807,6.29864,6.29765,6.29765,11000000.0
2005-12-29 17:37:00,6.29812,6.29863,6.29687,6.29765,15000000.0
2005-12-29 17:38:00,6.29792,6.29845,6.29723,6.29758,17000000.0
2005-12-29 17:39:00,6.29805,6.2987,6.29786,6.29812,8000000.0
2005-12-29 17:40:00,6.29812,6.29954,6.29736,6.29954,12000000.0
2005-12-29 17:41:00,6.29956,6.29993,6.29829,6.29929,21000000.0
2005-12-29 17:42:00,6.29854,6.29901,6.29765,6.29823,13000000.0
2005-12-29 17:43:00,6.29808,6.2984,6.29721,6.29794,11000000.0
2005-12-29 17:44:00,6.29734,6.29892,6.29713,6.29768,19000000.0
2005-12-29 17:45:00,6.29786,6.29861,6.29773,6.29829,10000000.0
2005-12-29 17:46:00,6.29824,6.29853,6.29735,6.29735,13000000.0
2005-12-29 17:47:00,6.29679,6.29831,6.29614,6.29693,9000000.0
2005-12-29 17:48:00,6.29605,6.29657,6.29383,6.29482,14000000.0
2005-12-29 17:49:00,6.29429,6.29496,6.29346,6.29369,14000000.0
2005-12-29 17:50:00,6.29495,6.29599,6.29407,6.29586,17000000.0
2005-12-29 17:51:00,6.29591,6.29673,6.29524,6.29563,13000000.0
2005-12-29 17:52:00,6.29498,6.29656,6.29396,6.29553,24000000.0
2005-12-29 17:53:00,6.29489,6.29549,6.29364,6.29467,16000000.0
2005-12-29 17:54:00,6.29484,6.29549,6.29417,6.29436,16000000.0
2005-12-29 17:55:00,6.29425,6.29537,6.29387,6.29437,13000000.0
2005-12-29 17:56:00,6.29369,6.29479,6.29279,6.29299,15000000.0
2005-12-29 17:57:00,6.29394,6.29435,6.29312,6.29409,10000000.0
2005-12-29 17:58:00,6.29314,6.29357,6.29204,6.29345,15000000.0
2005-12-29 17:59:00,6.29337,6.29348,6.29043,6.2924,13000000.0
2005-12-29 18:00:00,6.29273,6.29321,6.29172,6.29187,7000000.0
2005-12-29 18:01:00,6.29244,6.29372,6.29231,6.29328,18000000.0
2005-12-29 18:02:00,6.29386,6.29464,6.29314,6.29436,17000000.0
2005-12-29 18:03:00,6.29425,6.29472,6.29274,6.29423,16000000.0
2005-12-29 18:04:00,6.29357,6.29479,6.29286,6.29327,14000000.0
2005-12-29 18:05:00,6.29254,6.29335,6.29174,6.29245,13000000.0
2005-12-29 18:06:00,6.29194,6.29269,6.29082,6.29156,18000000.0
2005-12-29 18:07:00,6.29135,6.29314,6.29031,6.29155,12000000.0
2005-12-29 18:08:00,6.29233,6.29234,6.29106,6.29189,18000000.0
2005-12-29 18:09:00,6.29202,6.29204,6.29064,6.29092,12000000.0
2005-12-29 18:10:00,6.29013,6.29052,6.28814,6.28945,13000000.0
2005-12-29 18:11:00,6.2896,6.2906,6.2892,6.2906,10000000.0
2005-12-29 18:12:00,6.29083,6.29108,6.28954,6.29048,11000000.0
2005-12-29 18:13:00,6.29062,6.29104,6.29007,6.29008,14000000.0
2005-12-29 18:14:00,6.29133,6.29133,6.28961,6.29027,10000000.0
2005-12-29 18:15:00,6.29089,6.29179,6.29024,6.29105,10000000.0
2005-12-29 18:16:00,6.29115,6.29235,6.29054,6.29143,9000000.0
2005-12-29 18:17:00,6.29269,6.29269,6.29062,6.29082,18000000.0
2005-12-29 18:18:00,6.29009,6.29013,6.28884,6.29,14000000.0
2005-12-29 18:19:00,6.2907,6.29122,6.29049,6.29103,10000000.0
2005-12-29 18:20:00,6.29187,6.29235,6.291,6.29166,15000000.0
2005-12-29 18:21:00,6.29181,6.29181,6.28978,6.29048,18000000.0
2005-12-29 18:22:00,6.29032,6.29114,6.29018,6.29028,14000000.0
2005-12-29 18:23:00,6.29056,6.29065,6.28967,6.29019,7000000.0
2005-12-29 18:24:00,6.29077,6.29112,6.29039,6.29061,9000000.0
2005-12-29 18:25:00,6.29063,6.29145,6.28998,6.29122,13000000.0
2005-12-29 18:26:00,6.29089,6.291,6.28929,6.29061,16000000.0
2005-12-29 18:27:00,6.2912,6.29124,6.2898,6.291,14000000.0
2005-12-29 18:28:00,6.29029,6.29092,6.28962,6.29058,13000000.0
2005-12-29 18:29:00,6.29187,6.29187,6.29019,6.29145,11000000.0
2005-12-29 18:30:00,6.29194,6.29223,6.291,6.29187,16000000.0
2005-12-29 18:31:00,6.29178,6.2928,6.29097,6.2928,12000000.0
2005-12-29 18:32:00,6.29207,6.2925,6.2908,6.2925,11000000.0
2005-12-29 18:33:00,6.29172,6.29268,6.29145,6.29218,13000000.0
2005-12-29 18:34:00,6.29258,6.29266,6.29169,6.29253,13000000.0
2005-12-29 18:35:00,6.29282,6.29282,6.29115,6.29115,18000000.0
2005-12-29 18:36:00,6.29113,6.29235,6.29107,6.29209,18000000.0
2005-12-29 18:37:00,6.29192,6.29241,6.29116,6.29224,18000000.0
2005-12-29 18:38:00,6.29297,6.29297,6.29154,6.29214,11000000.0
2005-12-29 18:39:00,6.29224,6.29267,6.29171,6.29224,11000000.0
2005-12-29 18:40:00,6.29232,6.29315,6.292,6.29315,14000000.0
2005-12-29 18:41:00,6.29391,6.29483,6.29336,6.2946,16000000.0
2005-12-29 18:42:00,6.29426,6.29493,6.29336,6.29423,14000000.0
2005-12-29 18:43:00,6.29464,6.29604,6.29446,6.29604,10000000.0
2005-12-29 18:44:00,6.2964,6.29749,6.2956,6.29741,13000000.0
2005-12-29 18:45:00,6.29758,6.29794,6.29638,6.29725,13000000.0
2005-12-29 18:46:00,6.29655,6.29694,6.29617,6.29617,12000000.0
2005-12-29 18:47:00,6.29708,6.29762,6.29639,6.29678,14000000.0
2005-12-29 18:48:00,6.29683,6.2976,6.29646,6.2976,15000000.0
2005-12-29 18:49:00,6.29802,6.29802,6.29679,6.29702,12000000.0
2005-12-29 18:50:00,6.29702,6.29756,6.29676,6.29689,9000000.0
2005-12-29 18:51:00,6.29703,6.29734,6.29634,6.29729,17000000.0
2005-12-29 18:52:00,6.29689,6.29785,6.29614,6.29785,9000000.0
2005-12-29 18:53:00,6.29569,6.29569,6.2922,6.2938,14000000.0
2005-12-29 18:54:00,6.29426,6.29517,6.29393,6.29393,14000000.0
2005-12-29 18:55:00,6.29337,6.29395,6.292,6.29373,10000000.0
2005-12-29 18:56:00,6.29195,6.29359,6.2918,6.29258,16000000.0
2005-12-29 18:57:00,6.2926,6.2926,6.29033,6.29033,17000000.0
2005-12-29 18:58:00,6.29043,6.29176,6.28967,6.29077,14000000.0
2005-12-29 18:59:00,6.29145,6.29206,6.29097,6.29163,14000000.0
2005-12-29 19:00:00,6.2922,6.29304,6.29083,6.29203,15000000.0
2005-12-29 19:01:00,6.29167,6.29174,6.29015,6.29173,15000000.0
2005-12-29 19:02:00,6.292,6.29245,6.29132,6.29212,14000000.0
2005-12-29 19:03:00,6.2923,6.29271,6.29142,6.29255,14000000.0
2005-12-29 19:04:00,6.29172,6.29301,6.29172,6.29277,12000000.0
2005-12-29 19:05:00,6.29268,6.29311,6.29224,6.29301,15000000.0
2005-12-29 19:06:00,6.29278,6.29367,6.29216,6.29367,16000000.0
2005-12-29 19:07:00,6.29353,6.29387,6.29227,6.29364,20000000.0
2005-12-29 19:08:00,6.29448,6.29475,6.29331,6.29398,8000000.0
2005-12-29 19:09:00,6.29381,6.29397,6.29286,6.29341,17000000.0
2005-12-29 19:10:00,6.29263,6.2928,6.29181,6.29274,9000000.0
2005-12-29 19:11:00,6.2928,6.2928,6.29152,6.29152,16000000.0
2005-12-29 19:12:00,6.29116,6.29147,6.28986,6.29045,13000000.0
2005-12-29 19:13:00,6.29028,6.29045,6.28927,6.28929,10000000.0
2005-12-29 19:14:00,6.28782,6.28999,6.28782,6.28983,20000000.0
2005-12-29 19:15:00,6.28985,6.28999,6.2888,6.28977,12000000.0
2005-12-29 19:16:00,6.29035,6.29137,6.29017,6.29056,8000000.0
2005-12-29 19:17:00,6.28986,6.29081,6.28866,6.28876,18000000.0
2005-12-29 19:18:00,6.28803,6.29032,6.28803,6.29032,11000000.0
2005-12-29 19:19:00,6.29055,6.29113,6.28921,6.28921,12000000.0
2005-12-29 19:20:00,6.28927,6.28927,6.28741,6.28877,14000000.0
2005-12-29 19:21:00,6.28889,6.29041,6.28889,6.28955,13000000.0
2005-12-29 19:22:00,6.29,6.29062,6.28974,6.29046,12000000.0
2005-12-29 19:23:00,6.29085,6.29085,6.28995,6.29016,14000000.0
2005-12-29 19:24:00,6.28987,6.28987,6.28847,6.28982,19000000.0
2005-12-29 19:25:00,6.28962,6.29008,6.28888,6.29008,8000000.0
2005-12-29 19:26:00,6.29033,6.29048,6.28862,6.28862,7000000.0
2005-12-29 19:27:00,6.28898,6.29024,6.28898,6.29008,20000000.0
2005-12-29 19:28:00,6.29078,6.29078,6.28964,6.29055,17000000.0
2005-12-29 19:29:00,6.29124,6.29158,6.29026,6.29127,10000000.0
2005-12-29 19:30:00,6.29094,6.29094,6.2891,6.29019,15000000.0
2005-12-29 19:31:00,6.28955,6.29016,6.28947,6.29003,11000000.0
2005-12-29 19:32:00,6.28981,6.29,6.28929,6.29,9000000.0
2005-12-29 19:33:00,6.2897,6.28986,6.2885,6.28954,14000000.0
2005-12-29 19:34:00,6.29003,6.29051,6.28865,6.28872,17000000.0
2005-12-29 19:35:00,6.28844,6.28968,6.28812,6.28927,8000000.0
2005-12-29 19:36:00,6.28947,6.28954,6.28842,6.28937,15000000.0
2005-12-29 19:37:00,6.28973,6.28976,6.28894,6.28939,8000000.0
2005-12-29 19:38:00,6.28965,6.28975,6.28899,6.28916,15000000.0
2005-12-29 19:39:00,6.28868,6.28945,6.2881,6.28905,17000000.0
2005-12-29 19:40:00,6.28937,6.28937,6.28811,6.28916,16000000.0
2005-12-29 19:41:00,6.28903,6.28903,6.28775,6.28845,11000000.0
2005-12-29 19:42:00,6.28888,6.29016,6.28818,6.28965,15000000.0
2005-12-29 19:43:00,6.28998,6.29154,6.28965,6.29154,14000000.0
2005-12-29 19:44:00,6.29049,6.2909,6.28929,6.2909,14000000.0
2005-12-29 19:45:00,6.29087,6.29175,6.29087,6.29175,15000000.0
2005-12-29 19:46:00,6.29156,6.29169,6.29015,6.29082,15000000.0
2005-12-29 19:47:00,6.29098,6.29216,6.29073,6.29141,16000000.0
2005-12-29 19:48:00,6.29169,6.29198,6.29121,6.2916,16000000.0
2005-12-29 19:49:00,6.29184,6.29184,6.29043,6.29043,8000000.0
2005-12-29 19:50:00,6.29043,6.29191,6.29038,6.29191,9000000.0
2005-12-29 19:51:00,6.2915,6.29204,6.2906,6.2908,19000000.0
2005-12-29 19:52:00,6.29127,6.29219,6.29085,6.29085,11000000.0
2005-12-29 19:53:00,6.29143,6.29445,6.29098,6.29445,14000000.0
2005-12-29 19:54:00,6.29567,6.29567,6.29339,6.29414,18000000.0
2005-12-29 19:55:00,6.29353,6.2941,6.29334,6.29361,13000000.0
2005-12-29 19:56:00,6.29411,6.29486,6.29352,6.29465,10000000.0
2005-12-29 19:57:00,6.29508,6.29567,6.29432,6.29567,16000000.0
2005-12-29 19:58:00,6.29614,6.29653,6.29556,6.2961,15000000.0
2005-12-29 19:59:00,6.29562,6.29562,6.29404,6.29404,14000000.0
2005-12-29 20:00:00,6.29345,6.29378,6.29278,6.29325,11000000.0
2005-12-29 20:01:00,6.29297,6.2938,6.29241,6.29324,24000000.0
2005-12-29 20:02:00,6.2938,6.29381,6.29347,6.29347,11000000.0
2005-12-29 20:03:00,6.29347,6.29371,6.29347,6.29356,11000000.0
2005-12-29 20:04:00,6.29308,6.29328,6.2923,6.2923,10000000.0
2005-12-29 20:05:00,6.29207,6.29237,6.28933,6.29237,17000000.0
2005-12-29 20:06:00,6.29295,6.29295,6.2923,6.29231,10000000.0
2005-12-29 20:07:00,6.29291,6.29419,6.29267,6.29318,14000000.0
2005-12-29 20:08:00,6.29358,6.29361,6.2927,6.29317,13000000.0
2005-12-29 20:09:00,6.293,6.29318,6.29276,6.29288,11000000.0
2005-12-29 20:10:00,6.29249,6.29283,6.29195,6.29254,11000000.0
2005-12-29 20:11:00,6.29239,6.29245,6.2905,6.29075,9000000.0
2005-12-29 20:12:00,6.29139,6.29234,6.28973,6.29124,16000000.0
2005-12-29 20:13:00,6.29195,6.29301,6.29195,6.29275,11000000.0
2005-12-29 20:14:00,6.2928,6.29393,6.29203,6.29331,19000000.0
2005-12-29 20:15:00,6.29343,6.29478,6.29309,6.29435,13000000.0
2005-12-29 20:16:00,6.29392,6.29558,6.29392,6.29531,15000000.0
2005-12-29 20:17:00,6.29517,6.29633,6.29508,6.29585,8000000.0
2005-12-29 20:18:00,6.29624,6.29722,6.29606,6.29637,14000000.0
2005-12-29 20:19:00,6.29588,6.29685,6.295,6.29581,14000000.0
2005-12-29 20:20:00,6.29537,6.29537,6.29481,6.29482,12000000.0
2005-12-29 20:21:00,6.29486,6.29489,6.29462,6.2947,9000000.0
2005-12-29 20:22:00,6.29511,6.29627,6.29449,6.29509,17000000.0
2005-12-29 20:23:00,6.29465,6.29498,6.29464,6.29467,11000000.0
2005-12-29 20:24:00,6.2948,6.29566,6.29412,6.29472,16000000.0
2005-12-29 20:25:00,6.29472,6.29536,6.29442,6.29475,11000000.0
2005-12-29 20:26:00,6.29547,6.29552,6.29435,6.29435,8000000.0
2005-12-29 20:27:00,6.29579,6.29579,6.29482,6.29572,13000000.0
2005-12-29 20:28:00,6.2958,6.29664,6.29552,6.29609,15000000.0
2005-12-29 20:29:00,6.29572,6.29605,6.29467,6.29552,16000000.0
2005-12-29 20:30:00,6.29573,6.29746,6.29573,6.29694,8000000.0
2005-12-29 20:31:00,6.29699,6.29793,6.29644,6.29749,18000000.0
2005-12-29 20:32:00,6.29777,6.2978,6.29633,6.29646,7000000.0
2005-12-29 20:33:00,6.29811,6.29811,6.29611,6.29674,13000000.0
2005-12-29 20:34:00,6.29665,6.29685,6.29509,6.29578,13000000.0
2005-12-29 20:35:00,6.29502,6.29503,6.29412,6.29443,9000000.0
2005-12-29 20:36:00,6.29453,6.29651,6.29453,6.29581,17000000.0
2005-12-29 20:37:00,6.29575,6.29588,6.29492,6.29492,14000000.0
2005-12-29 20:38:00,6.29657,6.29735,6.29625,6.29625,16000000.0
2005-12-29 20:39:00,6.29667,6.29733,6.29641,6.29641,14000000.0
2005-12-29 20:40:00,6.29769,6.29769,6.29654,6.29676,17000000.0
2005-12-29 20:41:00,6.29652,6.29775,6.29637,6.29763,16000000.0
2005-12-29 20:42:00,6.29602,6.29678,6.29564,6.29678,22000000.0
2005-12-29 20:43:00,6.29638,6.29667,6.29595,6.29662,18000000.0
2005-12-29 20:44:00,6.29654,6.29741,6.29612,6.29676,16000000.0
2005-12-29 20:45:00,6.29604,6.29682,6.29465,6.29465,8000000.0
2005-12-29 20:46:00,6.29378,6.29444,6.29308,6.29388,19000000.0
2005-12-29 20:47:00,6.29455,6.29584,6.29434,6.29558,12000000.0
2005-12-29 20:48:00,6.29516,6.29642,6.29494,6.29577,9000000.0
2005-12-29 20:49:00,6.29559,6.29664,6.29519,6.2952,19000000.0
2005-12-29 20:50:00,6.29503,6.29627,6.29503,6.29515,15000000.0
2005-12-29 20:51:00,6.2952,6.2966,6.2952,6.29645,9000000.0
2005-12-29 20:52:00,6.29656,6.29702,6.29649,6.29693,11000000.0
2005-12-29 20:53:00,6.29653,6.297,6.29544,6.29693,15000000.0
2005-12-29 20:54:00,6.29654,6.29726,6.29548,6.29647,12000000.0
2005-12-29 20:55:00,6.29614,6.29685,6.29565,6.29595,18000000.0
2005-12-29 20:56:00,6.29526,6.29634,6.29491,6.29633,12000000.0
2005-12-29 20:57:00,6.29643,6.29652,6.29514,6.29522,13000000.0
2005-12-29 20:58:00,6.29492,6.29568,6.29453,6.29526,11000000.0
2005-12-29 20:59:00,6.29551,6.2957,6.29466,6.29502,11000000.0
2005-12-29 21:00:00,6.29535,6.29587,6.2947,6.29563,17000000.0
2005-12-29 21:01:00,6.29642,6.2971,6.29587,6.29668,10000000.0
2005-12-29 21:02:00,6.29626,6.29638,6.29562,6.29562,8000000.0
2005-12-29 21:03:00,6.29609,6.29711,6.29609,6.29672,19000000.0
2005-12-29 21:04:00,6.29682,6.29682,6.29534,6.29636,18000000.0
2005-12-29 21:05:00,6.29571,6.29598,6.29496,6.29514,14000000.0
2005-12-29 21:06:00,6.29521,6.296,6.2951,6.29544,12000000.0
2005-12-29 21:07:00,6.29546,6.29577,6.29501,6.29518,10000000.0
2005-12-29 21:08:00,6.29498,6.29587,6.29441,6.29533,14000000.0
2005-12-29 21:09:00,6.29582,6.29584,6.29555,6.29584,16000000.0
2005-12-29 21:10:00,6.29574,6.29586,6.29518,6.29534,15000000.0
2005-12-29 21:11:00,6.2959,6.29667,6.29496,6.29556,13000000.0
2005-12-29 21:12:00,6.29567,6.2963,6.29558,6.29579,10000000.0
2005-12-29 21:13:00,6.29583,6.29609,6.29478,6.29478,14000000.0
2005-12-29 21:14:00,6.29469,6.29622,6.29469,6.29485,10000000.0
2005-12-29 21:15:00,6.29489,6.29585,6.29473,6.29503,15000000.0
2005-12-29 21:16:00,6.29496,6.29597,6.29484,6.29554,11000000.0
2005-12-29 21:17:00,6.29536,6.29579,6.29421,6.29442,13000000.0
2005-12-29 21:18:00,6.29507,6.29507,6.29321,6.29323,17000000.0
2005-12-29 21:19:00,6.29317,6.29423,6.29274,6.29346,12000000.0
2005-12-29 21:20:00,6.29346,6.29464,6.29302,6.29385,14000000.0
2005-12-29 21:21:00,6.29375,6.29412,6.29326,6.29326,11000000.0
2005-12-29 21:22:00,6.29423,6.29432,6.29332,6.29332,9000000.0
2005-12-29 21:23:00,6.29316,6.29354,6.29274,6.29335,7000000.0
2005-12-29 21:24:00,6.29339,6.29412,6.29234,6.29412,11000000.0
2005-12-29 21:25:00,6.29292,6.29343,6.29257,6.29257,7000000.0
2005-12-29 21:26:00,6.29272,6.293,6.29189,6.29239,13000000.0
2005-12-29 21:27:00,6.29181,6.2923,6.29148,6.29148,11000000.0
2005-12-29 21:28:00,6.29171,6.2928,6.29171,6.29237,15000000.0
2005-12-29 21:29:00,6.29251,6.29251,6.29126,6.29184,12000000.0
2005-12-29 21:30:00,6.29171,6.29263,6.29151,6.2925,10000000.0
2005-12-29 21:31:00,6.29227,6.2927,6.29146,6.29146,10000000.0
2005-12-29 21:32:00,6.29113,6.29395,6.29113,6.29353,12000000.0
2005-12-29 21:33:00,6.29356,6.29415,6.29317,6.29375,19000000.0
2005-12-29 21:34:00,6.29339,6.29404,6.29339,6.2937,8000000.0
2005-12-29 21:35:00,6.29433,6.29453,6.29308,6.2935,20000000.0
2005-12-29 21:36:00,6.2926,6.29363,6.29259,6.29305,19000000.0
2005-12-29 21:37:00,6.29258,6.29342,6.29217,6.29276,19000000.0
2005-12-29 21:38:00,6.29209,6.29363,6.29209,6.29308,13000000.0
2005-12-29 21:39:00,6.29371,6.29442,6.29309,6.29313,17000000.0
2005-12-29 21:40:00,6.29269,6.2934,6.2922,6.29232,7000000.0
2005-12-29 21:41:00,6.29246,6.29398,6.29246,6.29396,11000000.0
2005-12-29 21:42:00,6.2935,6.29364,6.29246,6.29246,18000000.0
2005-12-29 21:43:00,6.29203,6.2925,6.29089,6.29102,13000000.0
2005-12-29 21:44:00,6.29075,6.29201,6.29075,6.29155,16000000.0
2005-12-29 21:45:00,6.29159,6.29258,6.29057,6.29258,11000000.0
2005-12-29 21:46:00,6.29239,6.29318,6.29207,6.29302,13000000.0
2005-12-29 21:47:00,6.29324,6.29387,6.29263,6.29373,13000000.0
2005-12-29 21:48:00,6.2932,6.29391,6.29293,6.29293,17000000.0
2005-12-29 21:49:00,6.29332,6.29371,6.29276,6.29276,8000000.0
2005-12-29 21:50:00,6.29149,6.29301,6.29149,6.2928,11000000.0
2005-12-29 21:51:00,6.29341,6.29384,6.29312,6.29384,13000000.0
2005-12-29 21:52:00,6.2934,6.29376,6.29166,6.29177,13000000.0
2005-12-29 21:53:00,6.29176,6.29241,6.29136,6.29236,14000000.0
2005-12-29 21:54:00,6.29198,6.29198,6.29123,6.29177,11000000.0
2005-12-29 21:55:00,6.29169,6.29234,6.2906,6.2906,17000000.0
2005-12-29 21:56:00,6.29177,6.29203,6.29078,6.29195,12000000.0
2005-12-29 21:57:00,6.2922,6.2934,6.29183,6.29299,16000000.0
2005-12-29 21:58:00,6.29277,6.29349,6.29232,6.29232,9000000.0
2005-12-29 21:59:00,6.29231,6.29354,6.2919,6.29333,18000000.0
2005-12-29 22:00:00,6.29282,6.2931,6.29157,6.2919,13000000.0
2005-12-29 22:01:00,6.292,6.29312,6.292,6.29263,11000000.0
2005-12-29 22:02:00,6.29301,6.29348,6.29283,6.2932,17000000.0
2005-12-29 22:03:00,6.29349,6.29354,6.29297,6.29306,23000000.0
2005-12-29 22:04:00,6.29322,6.29322,6.29172,6.29258,15000000.0
2005-12-29 22:05:00,6.29201,6.29254,6.29128,6.29219,14000000.0
2005-12-29 22:06:00,6.29237,6.29275,6.29181,6.29275,15000000.0
2005-12-29 22:07:00,6.29114,6.2924,6.29098,6.29226,9000000.0
2005-12-29 22:08:00,6.29225,6.29367,6.29139,6.29367,18000000.0
2005-12-29 22:09:00,6.29204,6.29261,6.29179,6.292,11000000.0
2005-12-29 22:10:00,6.2918,6.293,6.2918,6.29259,7000000.0
2005-12-29 22:11:00,6.29168,6.29315,6.29168,6.29266,8000000.0
2005-12-29 22:12:00,6.29273,6.29353,6.29218,6.29287,16000000.0
2005-12-29 22:13:00,6.29268,6.29268,6.29139,6.29208,24000000.0
2005-12-29 22:14:00,6.29184,6.29211,6.29122,6.29211,9000000.0
2005-12-29 22:15:00,6.29209,6.29209,6.29064,6.29136,10000000.0
2005-12-29 22:16:00,6.29126,6.29185,6.29033,6.29041,13000000.0
2005-12-29 22:17:00,6.28985,6.29069,6.28978,6.28978,20000000.0
2005-12-29 22:18:00,6.29002,6.29121,6.29002,6.29117,11000000.0
2005-12-29 22:19:00,6.29027,6.29075,6.28935,6.28977,15000000.0
2005-12-29 22:20:00,6.28973,6.28993,6.28852,6.28852,16000000.0
2005-12-29 22:21:00,6.28887,6.29002,6.28887,6.28992,12000000.0
2005-12-29 22:22:00,6.28992,6.29041,6.28875,6.2897,14000000.0
2005-12-29 22:23:00,6.29003,6.29003,6.28897,6.28897,11000000.0
2005-12-29 22:24:00,6.28914,6.29043,6.289,6.29028,16000000.0
2005-12-29 22:25:00,6.29115,6.29124,6.28963,6.29043,14000000.0
2005-12-29 22:26:00,6.28956,6.29082,6.28951,6.29082,10000000.0
2005-12-29 22:27:00,6.29085,6.29085,6.28961,6.28984,14000000.0
2005-12-29 22:28:00,6.28959,6.28964,6.28827,6.2892,12000000.0
2005-12-29 22:29:00,6.28937,6.29019,6.289,6.28955,13000000.0
2005-12-29 22:30:00,6.28975,6.2904,6.28948,6.2904,8000000.0
2005-12-29 22:31:00,6.29052,6.29056,6.28983,6.29012,11000000.0
2005-12-29 22:32:00,6.29005,6.29067,6.28932,6.29032,20000000.0
2005-12-29 22:33:00,6.2903,6.2903,6.28913,6.28913,11000000.0
2005-12-29 22:34:00,6.28889,6.29014,6.28889,6.29014,10000000.0
2005-12-29 22:35:00,6.2901,6.29021,6.29001,6.29001,13000000.0
2005-12-29 22:36:00,6.29028,6.29039,6.28923,6.2895,9000000.0
2005-12-29 22:37:00,6.29066,6.29066,6.28927,6.29042,13000000.0
2005-12-29 22:38:00,6.29072,6.29088,6.28984,6.29019,9000000.0
2005-12-29 22:39:00,6.2897,6.29106,6.28947,6.28947,12000000.0
2005-12-29 22:40:00,6.29012,6.29098,6.28923,6.28923,9000000.0
2005-12-29 22:41:00,6.28932,6.29089,6.28932,6.2899,14000000.0
2005-12-29 22:42:00,6.28965,6.28984,6.2895,6.28965,13000000.0
2005-12-29 22:43:00,6.28992,6.29134,6.28971,6.28971,12000000.0
2005-12-29 22:44:00,6.28963,6.2899,6.28954,6.28978,15000000.0
2005-12-29 22:45:00,6.28951,6.29,6.28872,6.28881,13000000.0
2005-12-29 22:46:00,6.28905,6.29086,6.28905,6.28985,14000000.0
2005-12-29 22:47:00,6.29049,6.2907,6.28946,6.2903,15000000.0
2005-12-29 22:48:00,6.29023,6.29023,6.28995,6.28995,13000000.0
2005-12-29 22:49:00,6.29022,6.29112,6.28957,6.28957,13000000.0
2005-12-29 22:50:00,6.28967,6.29163,6.28967,6.29096,15000000.0
2005-12-29 22:51:00,6.2913,6.29142,6.29088,6.29088,14000000.0
2005-12-29 22:52:00,6.29131,6.29134,6.29073,6.29088,9000000.0
2005-12-29 22:53:00,6.29099,6.29222,6.29061,6.29147,15000000.0
2005-12-29 22:54:00,6.29137,6.29181,6.29045,6.29045,17000000.0
2005-12-29 22:55:00,6.2906,6.29164,6.29048,6.29072,16000000.0
2005-12-29 22:56:00,6.2914,6.29192,6.29052,6.29052,13000000.0
2005-12-29 22:57:00,6.29041,6.29121,6.29041,6.29121,8000000.0
2005-12-29 22:58:00,6.29145,6.2915,6.29122,6.2915,8000000.0
2005-12-29 22:59:00,6.29136,6.29197,6.29073,6.29112,19000000.0
2005-12-29 23:00:00,6.29128,6.29128,6.29031,6.29064,10000000.0
2005-12-29 23:01:00,6.2904,6.29121,6.29009,6.29026,7000000.0
2005-12-29 23:02:00,6.291,6.29217,6.29019,6.29217,15000000.0
2005-12-29 23:03:00,6.29086,6.29135,6.29033,6.29114,17000000.0
2005-12-29 23:04:00,6.29095,6.2914,6.29055,6.2914,19000000.0
2005-12-29 23:05:00,6.29115,6.29172,6.29054,6.29115,9000000.0
2005-12-29 23:06:00,6.29097,6.29152,6.28991,6.29002,12000000.0
2005-12-29 23:07:00,6.2901,6.29083,6.28946,6.29031,14000000.0
2005-12-29 23:08:00,6.29012,6.29017,6.28966,6.28985,16000000.0
2005-12-29 23:09:00,6.29074,6.29144,6.29012,6.29053,9000000.0
2005-12-29 23:10:00,6.29034,6.29186,6.29034,6.29094,12000000.0
2005-12-29 23:11:00,6.29097,6.29212,6.29073,6.29154,14000000.0
2005-12-29 23:12:00,6.29097,6.29097,6.28975,6.29041,7000000.0
2005-12-29 23:13:00,6.29071,6.29182,6.29048,6.29048,14000000.0
2005-12-29 23:14:00,6.29036,6.29169,6.29036,6.29065,19000000.0
2005-12-29 23:15:00,6.29076,6.29232,6.29072,6.29208,13000000.0
2005-12-29 23:16:00,6.29078,6.29225,6.29078,6.29087,15000000.0
2005-12-29 23:17:00,6.29175,6.29228,6.29141,6.29155,11000000.0
2005-12-29 23:18:00,6.29247,6.29247,6.29159,6.2919,12000000.0
2005-12-29 23:19:00,6.29168,6.29257,6.29168,6.29257,14000000.0
2005-12-29 23:20:00,6.29248,6.29271,6.29171,6.29184,19000000.0
2005-12-29 23:21:00,6.29048,6.29213,6.29048,6.29187,7000000.0
2005-12-29 23:22:00,6.29178,6.29263,6.29151,6.29176,15000000.0
2005-12-29 23:23:00,6.29167,6.29274,6.29137,6.2915,11000000.0
2005-12-29 23:24:00,6.29129,6.2921,6.29129,6.2921,14000000.0
2005-12-29 23:25:00,6.29373,6.29373,6.29238,6.29294,11000000.0
2005-12-29 23:26:00,6.29289,6.29289,6.29157,6.29279,14000000.0
2005-12-29 23:27:00,6.29266,6.29301,6.29247,6.29254,11000000.0
2005-12-29 23:28:00,6.29197,6.29197,6.29119,6.29119,12000000.0
2005-12-29 23:29:00,6.29113,6.29228,6.291,6.29228,16000000.0
2005-12-29 23:30:00,6.29224,6.29268,6.29137,6.29268,20000000.0
2005-12-29 23:31:00,6.29278,6.29278,6.29245,6.29278,11000000.0
2005-12-29 23:32:00,6.29282,6.29325,6.29267,6.29311,16000000.0
2005-12-29 23:33:00,6.2932,6.2932,6.29249,6.2929,12000000.0
2005-12-29 23:34:00,6.29302,6.29426,6.29302,6.29358,13000000.0
2005-12-29 23:35:00,6.29313,6.29313,6.29208,6.29299,9000000.0
2005-12-29 23:36:00,6.29275,6.29286,6.29174,6.29286,9000000.0
2005-12-29 23:37:00,6.29245,6.29263,6.29128,6.29248,14000000.0
2005-12-29 23:38:00,6.29287,6.29311,6.29285,6.29305,13000000.0
2005-12-29 23:39:00,6.29285,6.29287,6.29243,6.29253,17000000.0
2005-12-29 23:40:00,6.29258,6.29269,6.2924,6.29248,12000000.0
2005-12-29 23:41:00,6.29253,6.29287,6.29216,6.29286,17000000.0
2005-12-29 23:42:00,6.29271,6.29296,6.29265,6.29271,22000000.0
2005-12-29 23:43:00,6.29256,6.29281,6.2925,6.2926,15000000.0
2005-12-29 23:44:00,6.29228,6.29246,6.2912,6.29246,14000000.0
2005-12-29 23:45:00,6.29209,6.29303,6.29132,6.2915,20000000.0
2005-12-29 23:46:00,6.2911,6.29255,6.29098,6.29226,14000000.0
2005-12-29 23:47:00,6.2933,6.29347,6.29234,6.29269,10000000.0
2005-12-29 23:48:00,6.29273,6.29342,6.29221,6.29234,18000000.0
2005-12-29 23:49:00,6.29245,6.29325,6.29227,6.2925,14000000.0
2005-12-29 23:50:00,6.29249,6.29335,6.29154,6.29288,13000000.0
2005-12-29 23:51:00,6.29305,6.29305,6.29227,6.29246,8000000.0
2005-12-29 23:52:00,6.29284,6.29359,6.29222,6.29289,16000000.0
2005-12-29 23:53:00,6.2932,6.29321,6.29277,6.29285,18000000.0
2005-12-29 23:54:00,6.29357,6.29419,6.29286,6.29384,12000000.0
2005-12-29 23:55:00,6.29401,6.2946,6.29276,6.29406,19000000.0
2005-12-29 23:56:00,6.29528,6.2959,6.29468,6.29505,14000000.0
2005-12-29 23:57:00,6.29485,6.29528,6.29384,6.29447,16000000.0
2005-12-29 23:58:00,6.29444,6.29611,6.29444,6.29459,13000000.0
2005-12-29 23:59:00,6.29446,6.29455,6.29337,6.29437,14000000.0
2005-12-30 00:00:00,6.29507,6.2959,6.2949,6.29567,17000000.0
2005-12-30 00:01:00,6.29581,6.29596,6.29488,6.29567,12000000.0
2005-12-30 00:02:00,6.29596,6.29603,6.29497,6.29497,15000000.0
2005-12-30 00:03:00,6.29517,6.29612,6.29517,6.29612,14000000.0
2005-12-30 00:04:00,6.29661,6.29839,6.29598,6.29839,12000000.0
2005-12-30 00:05:00,6.29814,6.29814,6.29615,6.29692,12000000.0
2005-12-30 00:06:00,6.29646,6.2975,6.29574,6.29574,12000000.0
2005-12-30 00:07:00,6.29492,6.29604,6.29492,6.29584,11000000.0
2005-12-30 00:08:00,6.29595,6.29684,6.29483,6.29483,15000000.0
2005-12-30 00:09:00,6.29562,6.29599,6.29437,6.29447,12000000.0
2005-12-30 00:10:00,6.2955,6.29553,6.29439,6.29525,19000000.0
2005-12-30 00:11:00,6.29515,6.29545,6.29515,6.29523,8000000.0
2005-12-30 00:12:00,6.29531,6.29548,6.29468,6.29468,9000000.0
2005-12-30 00:13:00,6.29467,6.29605,6.29446,6.29552,13000000.0
2005-12-30 00:14:00,6.29561,6.29605,6.29489,6.29574,14000000.0
2005-12-30 00:15:00,6.29625,6.29625,6.2943,6.29436,12000000.0
2005-12-30 00:16:00,6.29383,6.29511,6.29366,6.29444,12000000.0
2005-12-30 00:17:00,6.29426,6.29546,6.29412,6.2953,10000000.0
2005-12-30 00:18:00,6.29546,6.29562,6.29525,6.29544,19000000.0
2005-12-30 00:19:00,6.29555,6.29564,6.29538,6.29564,12000000.0
2005-12-30 00:20:00,6.29512,6.29512,6.29427,6.29436,11000000.0
2005-12-30 00:21:00,6.29458,6.29543,6.294,6.294,14000000.0
2005-12-30 00:22:00,6.29402,6.29518,6.29386,6.29466,13000000.0
2005-12-30 00:23:00,6.29419,6.29426,6.29274,6.29274,13000000.0
2005-12-30 00:24:00,6.29299,6.29373,6.29274,6.29283,9000000.0
2005-12-30 00:25:00,6.29214,6.29362,6.29185,6.293,13000000.0
2005-12-30 00:26:00,6.29272,6.29395,6.29235,6.29294,14000000.0
2005-12-30 00:27:00,6.29311,6.2935,6.2922,6.29329,15000000.0
2005-12-30 00:28:00,6.29387,6.29467,6.2934,6.2942,7000000.0
2005-12-30 00:29:00,6.2945,6.2945,6.29396,6.29398,17000000.0
2005-12-30 00:30:00,6.29378,6.29422,6.29351,6.29403,9000000.0
2005-12-30 00:31:00,6.29415,6.2947,6.29347,6.2947,13000000.0
2005-12-30 00:32:00,6.29452,6.29491,6.29374,6.29386,8000000.0
2005-12-30 00:33:00,6.29358,6.29563,6.29358,6.29499,19000000.0
2005-12-30 00:34:00,6.29499,6.29629,6.29499,6.29602,15000000.0
2005-12-30 00:35:00,6.29599,6.29647,6.29499,6.29616,12000000.0
2005-12-30 00:36:00,6.29576,6.29583,6.29382,6.29583,15000000.0
2005-12-30 00:37:00,6.29557,6.29565,6.29454,6.29454,15000000.0
2005-12-30 00:38:00,6.29416,6.29544,6.29416,6.29544,18000000.0
2005-12-30 00:39:00,6.29559,6.29559,6.2948,6.29546,20000000.0
2005-12-30 00:40:00,6.29557,6.29568,6.29545,6.29545,10000000.0
2005-12-30 00:41:00,6.29542,6.29561,6.29535,6.29561,9000000.0
2005-12-30 00:42:00,6.29547,6.29547,6.29473,6.29503,16000000.0
2005-12-30 00:43:00,6.29485,6.29487,6.29325,6.29348,16000000.0
2005-12-30 00:44:00,6.29347,6.29414,6.29304,6.29374,10000000.0
2005-12-30 00:45:00,6.29433,6.29459,6.29346,6.2944,16000000.0
2005-12-30 00:46:00,6.29434,6.29434,6.2932,6.2932,12000000.0
2005-12-30 00:47:00,6.2943,6.29436,6.29312,6.29312,8000000.0
2005-12-30 00:48:00,6.29418,6.29483,6.29387,6.29436,16000000.0
2005-12-30 00:49:00,6.29428,6.29451,6.29427,6.29438,11000000.0
2005-12-30 00:50:00,6.29461,6.29488,6.29449,6.29485,9000000.0
2005-12-30 00:51:00,6.29498,6.29515,6.29493,6.29508,9000000.0
2005-12-30 00:52:00,6.29506,6.29506,6.29466,6.29466,18000000.0
2005-12-30 00:53:00,6.29446,6.29446,6.29361,6.29361,12000000.0
2005-12-30 00:54:00,6.29337,6.29443,6.29199,6.29199,12000000.0
2005-12-30 00:55:00,6.29349,6.29349,6.29239,6.29308,11000000.0
2005-12-30 00:56:00,6.29329,6.29358,6.29212,6.29335,14000000.0
2005-12-30 00:57:00,6.29324,6.29373,6.29324,6.29368,15000000.0
2005-12-30 00:58:00,6.29349,6.29349,6.29297,6.29297,9000000.0
2005-12-30 00:59:00,6.29321,6.29336,6.29306,6.29313,17000000.0
2005-12-30 01:00:00,6.29186,6.29194,6.28731,6.29194,12000000.0
2005-12-30 01:01:00,6.29253,6.29329,6.29225,6.2932,15000000.0
2005-12-30 01:02:00,6.2936,6.2936,6.29272,6.29272,10000000.0
2005-12-30 01:03:00,6.2926,6.29359,6.29189,6.29359,13000000.0
2005-12-30 01:04:00,6.29256,6.29343,6.29242,6.29306,13000000.0
2005-12-30 01:05:00,6.2933,6.2933,6.29197,6.29219,13000000.0
2005-12-30 01:06:00,6.29213,6.29364,6.29197,6.29364,12000000.0
2005-12-30 01:07:00,6.29337,6.29392,6.29252,6.29271,13000000.0
2005-12-30 01:08:00,6.29238,6.29251,6.29223,6.29238,15000000.0
2005-12-30 01:09:00,6.29257,6.29382,6.29257,6.29369,17000000.0
2005-12-30 01:10:00,6.29381,6.29429,6.29375,6.29425,10000000.0
2005-12-30 01:11:00,6.29448,6.29457,6.29398,6.294,11000000.0
2005-12-30 01:12:00,6.29408,6.29437,6.29405,6.29424,10000000.0
2005-12-30 01:13:00,6.29474,6.29484,6.29457,6.29461,11000000.0
2005-12-30 01:14:00,6.29464,6.29482,6.29452,6.29482,13000000.0
2005-12-30 01:15:00,6.29468,6.29479,6.29458,6.29458,9000000.0
2005-12-30 01:16:00,6.29442,6.29472,6.29442,6.29453,12000000.0
2005-12-30 01:17:00,6.2947,6.2948,6.29462,6.29471,11000000.0
2005-12-30 01:18:00,6.29473,6.29478,6.29448,6.29462,12000000.0
2005-12-30 01:19:00,6.29467,6.29485,6.2938,6.29471,19000000.0
2005-12-30 01:20:00,6.29452,6.29464,6.29388,6.29464,11000000.0
2005-12-30 01:21:00,6.29369,6.29467,6.29369,6.29467,12000000.0
2005-12-30 01:22:00,6.29446,6.29497,6.29387,6.29497,9000000.0
2005-12-30 01:23:00,6.29493,6.29493,6.29362,6.29368,13000000.0
2005-12-30 01:24:00,6.29397,6.29518,6.29385,6.29518,14000000.0
2005-12-30 01:25:00,6.29465,6.29538,6.29391,6.29391,11000000.0
2005-12-30 01:26:00,6.29342,6.29465,6.29342,6.29465,10000000.0
2005-12-30 01:27:00,6.29494,6.2964,6.29377,6.29377,17000000.0
2005-12-30 01:28:00,6.29497,6.29521,6.29335,6.29369,13000000.0
2005-12-30 01:29:00,6.29532,6.29569,6.29481,6.29535,19000000.0
2005-12-30 01:30:00,6.29515,6.29515,6.29397,6.29486,15000000.0
2005-12-30 01:31:00,6.29508,6.29519,6.29493,6.29509,15000000.0
2005-12-30 01:32:00,6.295,6.29504,6.29417,6.29417,12000000.0
2005-12-30 01:33:00,6.29371,6.29546,6.29371,6.2951,8000000.0
2005-12-30 01:34:00,6.29384,6.29541,6.29377,6.29425,18000000.0
2005-12-30 01:35:00,6.2937,6.29464,6.2935,6.2935,12000000.0
2005-12-30 01:36:00,6.29458,6.29469,6.2934,6.2934,16000000.0
2005-12-30 01:37:00,6.29318,6.29427,6.29288,6.29419,15000000.0
2005-12-30 01:38:00,6.29437,6.29437,6.29309,6.29318,18000000.0
2005-12-30 01:39:00,6.29451,6.29451,6.29256,6.29302,10000000.0
2005-12-30 01:40:00,6.2932,6.29399,6.29308,6.29389,11000000.0
2005-12-30 01:41:00,6.29399,6.29399,6.2929,6.2929,16000000.0
2005-12-30 01:42:00,6.29236,6.29351,6.29203,6.29203,14000000.0
2005-12-30 01:43:00,6.29154,6.2925,6.29112,6.2925,16000000.0
2005-12-30 01:44:00,6.29232,6.29232,6.29066,6.29191,15000000.0
2005-12-30 01:45:00,6.29183,6.2924,6.29075,6.29206,16000000.0
2005-12-30 01:46:00,6.29135,6.29135,6.29063,6.29124,9000000.0
2005-12-30 01:47:00,6.29128,6.29174,6.29032,6.29113,17000000.0
2005-12-30 01:48:00,6.29145,6.29199,6.29026,6.29136,16000000.0
2005-12-30 01:49:00,6.29053,6.2907,6.28929,6.29056,10000000.0
2005-12-30 01:50:00,6.29045,6.29059,6.28962,6.29059,11000000.0
2005-12-30 01:51:00,6.29086,6.29132,6.29035,6.29104,12000000.0
2005-12-30 01:52:00,6.29058,6.29058,6.28932,6.28949,12000000.0
2005-12-30 01:53:00,6.28956,6.29059,6.28934,6.2899,18000000.0
2005-12-30 01:54:00,6.28968,6.2898,6.28952,6.28969,14000000.0
2005-12-30 01:55:00,6.28946,6.29042,6.28916,6.28988,18000000.0
2005-12-30 01:56:00,6.2901,6.29033,6.28917,6.28978,8000000.0
2005-12-30 01:57:00,6.28874,6.29013,6.28874,6.29002,13000000.0
2005-12-30 01:58:00,6.28937,6.28985,6.28819,6.28985,11000000.0
2005-12-30 01:59:00,6.28905,6.2894,6.28833,6.2894,11000000.0
2005-12-30 02:00:00,6.28824,6.29087,6.28824,6.29087,16000000.0
2005-12-30 02:01:00,6.29076,6.29076,6.2892,6.2892,21000000.0
2005-12-30 02:02:00,6.28892,6.29047,6.28889,6.28969,10000000.0
2005-12-30 02:03:00,6.28965,6.29015,6.28941,6.28952,8000000.0
2005-12-30 02:04:00,6.28923,6.29065,6.28879,6.28926,14000000.0
2005-12-30 02:05:00,6.28922,6.28944,6.28917,6.28917,14000000.0
2005-12-30 02:06:00,6.28933,6.28934,6.28901,6.2893,15000000.0
2005-12-30 02:07:00,6.28955,6.29079,6.28955,6.29065,10000000.0
2005-12-30 02:08:00,6.29083,6.29109,6.29078,6.29092,16000000.0
2005-12-30 02:09:00,6.29149,6.29318,6.29104,6.2918,18000000.0
2005-12-30 02:10:00,6.2907,6.29183,6.29025,6.29068,16000000.0
2005-12-30 02:11:00,6.29061,6.2914,6.28994,6.2914,14000000.0
2005-12-30 02:12:00,6.29157,6.29157,6.28992,6.28992,10000000.0
2005-12-30 02:13:00,6.29143,6.29198,6.28976,6.29,15000000.0
2005-12-30 02:14:00,6.29015,6.29162,6.28973,6.28973,19000000.0
2005-12-30 02:15:00,6.28969,6.2917,6.28969,6.2907,12000000.0
2005-12-30 02:16:00,6.2913,6.29157,6.2895,6.29139,18000000.0
2005-12-30 02:17:00,6.2913,6.29148,6.2903,6.29137,14000000.0
2005-12-30 02:18:00,6.29151,6.29176,6.29125,6.2915,12000000.0
2005-12-30 02:19:00,6.2912,6.29226,6.29088,6.29123,14000000.0
2005-12-30 02:20:00,6.2913,6.29188,6.2904,6.29188,13000000.0
2005-12-30 02:21:00,6.29161,6.29161,6.29012,6.29012,15000000.0
2005-12-30 02:22:00,6.28998,6.29018,6.28996,6.28996,13000000.0
2005-12-30 02:23:00,6.29003,6.29108,6.28991,6.29077,16000000.0
2005-12-30 02:24:00,6.29074,6.29136,6.29049,6.29126,17000000.0
2005-12-30 02:25:00,6.29114,6.29119,6.28974,6.29071,10000000.0
2005-12-30 02:26:00,6.29022,6.29073,6.28958,6.2902,13000000.0
2005-12-30 02:27:00,6.29024,6.29053,6.28962,6.28965,7000000.0
2005-12-30 02:28:00,6.28944,6.29084,6.28944,6.28985,9000000.0
2005-12-30 02:29:00,6.29063,6.29154,6.29024,6.29075,20000000.0
2005-12-30 02:30:00,6.29099,6.29127,6.29027,6.29076,11000000.0
2005-12-30 02:31:00,6.29056,6.29072,6.29054,6.29059,9000000.0
2005-12-30 02:32:00,6.29053,6.29086,6.29015,6.29086,13000000.0
2005-12-30 02:33:00,6.29092,6.29139,6.28985,6.28985,14000000.0
2005-12-30 02:34:00,6.29119,6.29151,6.29017,6.29151,17000000.0
2005-12-30 02:35:00,6.29118,6.29118,6.28981,6.28988,15000000.0
2005-12-30 02:36:00,6.2893,6.28936,6.28914,6.28936,14000000.0
2005-12-30 02:37:00,6.2895,6.29064,6.2895,6.29059,13000000.0
2005-12-30 02:38:00,6.29094,6.29138,6.29019,6.29019,14000000.0
2005-12-30 02:39:00,6.2899,6.29108,6.2899,6.29108,15000000.0
2005-12-30 02:40:00,6.29078,6.2911,6.28994,6.29001,12000000.0
2005-12-30 02:41:00,6.29007,6.29138,6.29007,6.29086,13000000.0
2005-12-30 02:42:00,6.29059,6.29078,6.28968,6.28968,16000000.0
2005-12-30 02:43:00,6.28958,6.2908,6.28917,6.28917,18000000.0
2005-12-30 02:44:00,6.28913,6.28935,6.28907,6.2892,10000000.0
2005-12-30 02:45:00,6.28925,6.2893,6.28904,6.28917,14000000.0
2005-12-30 02:46:00,6.28896,6.2893,6.28896,6.28909,18000000.0
2005-12-30 02:47:00,6.28959,6.29109,6.28956,6.28988,17000000.0
2005-12-30 02:48:00,6.28934,6.28936,6.28907,6.28907,7000000.0
2005-12-30 02:49:00,6.28928,6.28939,6.28911,6.28914,13000000.0
2005-12-30 02:50:00,6.28913,6.2907,6.28902,6.28902,14000000.0
2005-12-30 02:51:00,6.28934,6.29085,6.28934,6.29085,15000000.0
2005-12-30 02:52:00,6.2909,6.29122,6.28987,6.28987,15000000.0
2005-12-30 02:53:00,6.2896,6.29058,6.2896,6.29047,9000000.0
2005-12-30 02:54:00,6.29043,6.29091,6.28933,6.28937,13000000.0
2005-12-30 02:55:00,6.29029,6.29129,6.28998,6.29129,11000000.0
2005-12-30 02:56:00,6.29082,6.29128,6.28989,6.28989,18000000.0
2005-12-30 02:57:00,6.2902,6.29193,6.2902,6.29193,13000000.0
2005-12-30 02:58:00,6.29211,6.29215,6.29011,6.29011,9000000.0
2005-12-30 02:59:00,6.2905,6.29216,6.2905,6.29096,14000000.0
2005-12-30 03:00:00,6.29064,6.29275,6.29064,6.29257,11000000.0
2005-12-30 03:01:00,6.29248,6.29287,6.29125,6.29125,11000000.0
2005-12-30 03:02:00,6.29075,6.29257,6.29075,6.29257,11000000.0
2005-12-30 03:03:00,6.29298,6.29302,6.29109,6.29239,23000000.0
2005-12-30 03:04:00,6.29225,6.29225,6.29148,6.29223,11000000.0
2005-12-30 03:05:00,6.29235,6.29358,6.29194,6.29358,17000000.0
2005-12-30 03:06:00,6.2945,6.29556,6.29368,6.29556,9000000.0
2005-12-30 03:07:00,6.29574,6.29587,6.29454,6.29565,15000000.0
2005-12-30 03:08:00,6.2967,6.29868,6.29658,6.29783,12000000.0
2005-12-30 03:09:00,6.29758,6.2984,6.29635,6.2984,15000000.0
2005-12-30 03:10:00,6.29843,6.29909,6.29758,6.29822,19000000.0
2005-12-30 03:11:00,6.29792,6.29793,6.29683,6.29785,15000000.0
2005-12-30 03:12:00,6.29813,6.29872,6.29797,6.29872,18000000.0
2005-12-30 03:13:00,6.29859,6.2988,6.29761,6.29867,18000000.0
2005-12-30 03:14:00,6.29862,6.29873,6.29775,6.29819,10000000.0
2005-12-30 03:15:00,6.29639,6.29736,6.29623,6.29623,7000000.0
2005-12-30 03:16:00,6.29669,6.29846,6.29669,6.29838,8000000.0
2005-12-30 03:17:00,6.29714,6.29714,6.29529,6.29584,10000000.0
2005-12-30 03:18:00,6.29529,6.29668,6.29465,6.29586,15000000.0
2005-12-30 03:19:00,6.29616,6.29666,6.29548,6.2964,10000000.0
2005-12-30 03:20:00,6.29595,6.29655,6.29533,6.29533,16000000.0
2005-12-30 03:21:00,6.29509,6.29638,6.29434,6.29638,11000000.0
2005-12-30 03:22:00,6.2946,6.29582,6.29435,6.29575,10000000.0
2005-12-30 03:23:00,6.29584,6.29615,6.29492,6.29615,12000000.0
2005-12-30 03:24:00,6.29655,6.29707,6.29513,6.29513,13000000.0
2005-12-30 03:25:00,6.29526,6.29661,6.29526,6.29658,11000000.0
2005-12-30 03:26:00,6.29617,6.29617,6.29464,6.2953,13000000.0
2005-12-30 03:27:00,6.29571,6.29675,6.29507,6.29598,14000000.0
2005-12-30 03:28:00,6.2961,6.29641,6.29493,6.29531,18000000.0
2005-12-30 03:29:00,6.29566,6.29571,6.29451,6.29534,15000000.0
2005-12-30 03:30:00,6.29576,6.29576,6.29483,6.29483,10000000.0
2005-12-30 03:31:00,6.29468,6.29591,6.29398,6.29398,13000000.0
2005-12-30 03:32:00,6.29415,6.29512,6.29378,6.29505,16000000.0
2005-12-30 03:33:00,6.29488,6.29546,6.29419,6.29419,13000000.0
2005-12-30 03:34:00,6.29399,6.29428,6.29275,6.2931,16000000.0
2005-12-30 03:35:00,6.29182,6.29291,6.2915,6.29291,10000000.0
2005-12-30 03:36:00,6.29291,6.29291,6.29169,6.2925,11000000.0
2005-12-30 03:37:00,6.29126,6.29225,6.29088,6.29126,13000000.0
2005-12-30 03:38:00,6.29104,6.29252,6.29068,6.29243,13000000.0
2005-12-30 03:39:00,6.29288,6.29288,6.29143,6.29277,13000000.0
2005-12-30 03:40:00,6.2913,6.29201,6.29064,6.29168,12000000.0
2005-12-30 03:41:00,6.29194,6.29209,6.29087,6.29138,16000000.0
2005-12-30 03:42:00,6.29159,6.29238,6.29098,6.29098,21000000.0
2005-12-30 03:43:00,6.29127,6.29275,6.29069,6.29156,18000000.0
2005-12-30 03:44:00,6.29266,6.29268,6.2908,6.29203,15000000.0
2005-12-30 03:45:00,6.29206,6.2924,6.29128,6.29128,9000000.0
2005-12-30 03:46:00,6.29095,6.29196,6.29079,6.29196,8000000.0
2005-12-30 03:47:00,6.292,6.29215,6.29189,6.29205,11000000.0
2005-12-30 03:48:00,6.29184,6.29184,6.29023,6.29023,9000000.0
2005-12-30 03:49:00,6.29068,6.29185,6.29043,6.29172,16000000.0
2005-12-30 03:50:00,6.2915,6.29158,6.29058,6.29156,19000000.0
2005-12-30 03:51:00,6.29196,6.29215,6.29076,6.2915,9000000.0
2005-12-30 03:52:00,6.29103,6.29141,6.29018,6.29141,19000000.0
2005-12-30 03:53:00,6.29167,6.2917,6.29145,6.29147,10000000.0
2005-12-30 03:54:00,6.29161,6.29174,6.29151,6.29168,17000000.0
2005-12-30 03:55:00,6.2915,6.29217,6.29117,6.29183,16000000.0
2005-12-30 03:56:00,6.29124,6.29184,6.29099,6.29167,7000000.0
2005-12-30 03:57:00,6.29241,6.29241,6.29114,6.29207,11000000.0
2005-12-30 03:58:00,6.29214,6.29219,6.2919,6.29196,12000000.0
2005-12-30 03:59:00,6.29207,6.29216,6.29182,6.29204,17000000.0
2005-12-30 04:00:00,6.29191,6.29255,6.29072,6.29072,12000000.0
2005-12-30 04:01:00,6.29063,6.29236,6.29049,6.2917,16000000.0
2005-12-30 04:02:00,6.29011,6.29172,6.29011,6.29135,14000000.0
2005-12-30 04:03:00,6.29093,6.29229,6.29093,6.29113,12000000.0
2005-12-30 04:04:00,6.29069,6.29168,6.29069,6.29071,16000000.0
2005-12-30 04:05:00,6.2911,6.29383,6.29097,6.29383,13000000.0
2005-12-30 04:06:00,6.29352,6.29356,6.29223,6.2927,16000000.0
2005-12-30 04:07:00,6.29194,6.29272,6.29131,6.29225,13000000.0
2005-12-30 04:08:00,6.29265,6.29353,6.29265,6.29351,14000000.0
2005-12-30 04:09:00,6.29261,6.29261,6.29081,6.2924,10000000.0
2005-12-30 04:10:00,6.2921,6.2921,6.29037,6.29037,12000000.0
2005-12-30 04:11:00,6.29023,6.29034,6.29015,6.29015,14000000.0
2005-12-30 04:12:00,6.29008,6.29042,6.29008,6.29012,19000000.0
2005-12-30 04:13:00,6.29006,6.29028,6.29003,6.29018,20000000.0
2005-12-30 04:14:00,6.2909,6.29242,6.2909,6.29162,12000000.0
2005-12-30 04:15:00,6.29048,6.29117,6.2902,6.2902,8000000.0
2005-12-30 04:16:00,6.28957,6.29063,6.28916,6.28958,13000000.0
2005-12-30 04:17:00,6.28961,6.28961,6.28562,6.28655,15000000.0
2005-12-30 04:18:00,6.28492,6.28518,6.28424,6.28512,9000000.0
2005-12-30 04:19:00,6.28572,6.28572,6.28443,6.28525,12000000.0
2005-12-30 04:20:00,6.28456,6.28501,6.28374,6.28374,9000000.0
2005-12-30 04:21:00,6.28458,6.28458,6.28266,6.28392,17000000.0
2005-12-30 04:22:00,6.2835,6.28415,6.28279,6.28415,14000000.0
2005-12-30 04:23:00,6.28361,6.2842,6.28214,6.28214,10000000.0
2005-12-30 04:24:00,6.28166,6.28343,6.28072,6.28233,12000000.0
2005-12-30 04:25:00,6.28204,6.28204,6.28117,6.28149,10000000.0
2005-12-30 04:26:00,6.28135,6.28194,6.28104,6.28194,7000000.0
2005-12-30 04:27:00,6.28219,6.28324,6.28146,6.28324,15000000.0
2005-12-30 04:28:00,6.28264,6.28304,6.2816,6.2816,7000000.0
2005-12-30 04:29:00,6.28153,6.28317,6.28153,6.28257,14000000.0
2005-12-30 04:30:00,6.28229,6.28265,6.28173,6.28191,11000000.0
2005-12-30 04:31:00,6.28258,6.28345,6.28162,6.2825,15000000.0
2005-12-30 04:32:00,6.28257,6.283,6.28181,6.28181,17000000.0
2005-12-30 04:33:00,6.28318,6.28382,6.28284,6.28371,14000000.0
2005-12-30 04:34:00,6.2833,6.2833,6.28182,6.28182,9000000.0
2005-12-30 04:35:00,6.28153,6.28156,6.28128,6.28128,12000000.0
2005-12-30 04:36:00,6.28173,6.28371,6.28173,6.28371,12000000.0
2005-12-30 04:37:00,6.28391,6.28391,6.28214,6.28243,12000000.0
2005-12-30 04:38:00,6.28273,6.28274,6.28194,6.28194,11000000.0
2005-12-30 04:39:00,6.28189,6.28296,6.28183,6.28269,17000000.0
2005-12-30 04:40:00,6.28241,6.28253,6.28154,6.28154,9000000.0
2005-12-30 04:41:00,6.28035,6.28151,6.27976,6.27976,10000000.0
2005-12-30 04:42:00,6.27938,6.28097,6.27934,6.28058,8000000.0
2005-12-30 04:43:00,6.28133,6.28133,6.27994,6.28098,18000000.0
2005-12-30 04:44:00,6.28024,6.28036,6.2798,6.28028,9000000.0
2005-12-30 04:45:00,6.28013,6.28037,6.27945,6.27988,9000000.0
2005-12-30 04:46:00,6.28014,6.28071,6.2792,6.27953,16000000.0
2005-12-30 04:47:00,6.2797,6.28112,6.2797,6.2807,12000000.0
2005-12-30 04:48:00,6.2814,6.28151,6.27994,6.27994,10000000.0
2005-12-30 04:49:00,6.27957,6.28144,6.27957,6.2799,16000000.0
2005-12-30 04:50:00,6.28043,6.28174,6.28043,6.28137,16000000.0
2005-12-30 04:51:00,6.28127,6.2818,6.2806,6.28127,20000000.0
2005-12-30 04:52:00,6.28054,6.28196,6.28051,6.28105,13000000.0
2005-12-30 04:53:00,6.28138,6.28165,6.28074,6.28098,11000000.0
2005-12-30 04:54:00,6.28143,6.28246,6.28143,6.28246,11000000.0
2005-12-30 04:55:00,6.28184,6.282,6.28032,6.28097,12000000.0
2005-12-30 04:56:00,6.28137,6.28137,6.28029,6.28101,16000000.0
2005-12-30 04:57:00,6.28134,6.28175,6.281,6.28167,7000000.0
2005-12-30 04:58:00,6.28099,6.28218,6.28082,6.28098,13000000.0
2005-12-30 04:59:00,6.28068,6.28123,6.28017,6.28075,17000000.0
2005-12-30 05:00:00,6.28122,6.28161,6.28095,6.28107,10000000.0
2005-12-30 05:01:00,6.28052,6.28135,6.28009,6.28124,13000000.0
2005-12-30 05:02:00,6.28086,6.28164,6.28086,6.28164,18000000.0
2005-12-30 05:03:00,6.28202,6.28232,6.28063,6.2814,9000000.0
2005-12-30 05:04:00,6.28115,6.28132,6.28002,6.28019,12000000.0
2005-12-30 05:05:00,6.28031,6.28111,6.27982,6.27982,10000000.0
2005-12-30 05:06:00,6.27962,6.28118,6.27962,6.28101,20000000.0
2005-12-30 05:07:00,6.28079,6.28144,6.28067,6.28069,10000000.0
2005-12-30 05:08:00,6.28039,6.28143,6.28039,6.28088,17000000.0
2005-12-30 05:09:00,6.28032,6.28095,6.27935,6.28095,15000000.0
2005-12-30 05:10:00,6.28081,6.28121,6.28016,6.28016,10000000.0
2005-12-30 05:11:00,6.2798,6.2799,6.27965,6.27965,16000000.0
2005-12-30 05:12:00,6.27982,6.28156,6.27982,6.28124,7000000.0
2005-12-30 05:13:00,6.28139,6.28187,6.28032,6.28123,12000000.0
2005-12-30 05:14:00,6.28066,6.28105,6.279,6.279,14000000.0
2005-12-30 05:15:00,6.27889,6.28045,6.27872,6.28002,16000000.0
2005-12-30 05:16:00,6.28042,6.28068,6.2797,6.2801,15000000.0
2005-12-30 05:17:00,6.27973,6.27973,6.27705,6.27705,10000000.0
2005-12-30 05:18:00,6.27717,6.27795,6.27627,6.27689,13000000.0
2005-12-30 05:19:00,6.27704,6.27832,6.27682,6.27781,13000000.0
2005-12-30 05:20:00,6.27767,6.27846,6.2771,6.27821,20000000.0
2005-12-30 05:21:00,6.27803,6.27804,6.27623,6.27623,9000000.0
2005-12-30 05:22:00,6.27728,6.27794,6.27649,6.27667,17000000.0
2005-12-30 05:23:00,6.27643,6.27658,6.27503,6.27527,14000000.0
2005-12-30 05:24:00,6.27489,6.27617,6.27489,6.2761,19000000.0
2005-12-30 05:25:00,6.27501,6.27668,6.27501,6.27652,13000000.0
2005-12-30 05:26:00,6.27617,6.27678,6.27495,6.27572,13000000.0
2005-12-30 05:27:00,6.2759,6.277,6.27518,6.27518,13000000.0
2005-12-30 05:28:00,6.27484,6.27611,6.27484,6.27609,10000000.0
2005-12-30 05:29:00,6.27576,6.27653,6.27464,6.27594,17000000.0
2005-12-30 05:30:00,6.27704,6.27752,6.27594,6.27684,21000000.0
2005-12-30 05:31:00,6.27701,6.27701,6.27576,6.27633,13000000.0
2005-12-30 05:32:00,6.27637,6.27692,6.27539,6.27598,16000000.0
2005-12-30 05:33:00,6.2761,6.27694,6.27488,6.27548,13000000.0
2005-12-30 05:34:00,6.27525,6.27621,6.27505,6.27619,13000000.0
2005-12-30 05:35:00,6.2761,6.27631,6.27504,6.27527,14000000.0
2005-12-30 05:36:00,6.27615,6.2768,6.27472,6.27625,18000000.0
2005-12-30 05:37:00,6.27579,6.27602,6.27443,6.27566,12000000.0
2005-12-30 05:38:00,6.27613,6.27613,6.27474,6.27474,13000000.0
2005-12-30 05:39:00,6.27539,6.27573,6.27431,6.27431,21000000.0
2005-12-30 05:40:00,6.27568,6.2763,6.27461,6.2763,14000000.0
2005-12-30 05:41:00,6.27634,6.27715,6.27559,6.27674,13000000.0
2005-12-30 05:42:00,6.27638,6.27681,6.27534,6.27534,8000000.0
2005-12-30 05:43:00,6.27593,6.27909,6.27593,6.27909,13000000.0
2005-12-30 05:44:00,6.27931,6.28138,6.27931,6.2798,13000000.0
2005-12-30 05:45:00,6.27998,6.28112,6.27977,6.28099,24000000.0
2005-12-30 05:46:00,6.28067,6.28104,6.27938,6.27989,14000000.0
2005-12-30 05:47:00,6.27958,6.28026,6.27935,6.27993,11000000.0
2005-12-30 05:48:00,6.27992,6.28093,6.27965,6.28085,18000000.0
2005-12-30 05:49:00,6.28041,6.28128,6.28,6.28,10000000.0
2005-12-30 05:50:00,6.28038,6.28147,6.28038,6.28122,10000000.0
2005-12-30 05:51:00,6.28162,6.28218,6.28066,6.28144,11000000.0
2005-12-30 05:52:00,6.28193,6.2821,6.27933,6.27933,19000000.0
2005-12-30 05:53:00,6.27931,6.28063,6.27919,6.27977,15000000.0
2005-12-30 05:54:00,6.28084,6.28222,6.28074,6.28092,7000000.0
2005-12-30 05:55:00,6.28229,6.28229,6.2803,6.28038,12000000.0
2005-12-30 05:56:00,6.27992,6.27992,6.27887,6.27945,16000000.0
2005-12-30 05:57:00,6.27935,6.28037,6.27903,6.27944,11000000.0
2005-12-30 05:58:00,6.27832,6.27915,6.2779,6.27851,22000000.0
2005-12-30 05:59:00,6.27806,6.27871,6.27726,6.27871,9000000.0
2005-12-30 06:00:00,6.27957,6.28009,6.27776,6.27958,17000000.0
2005-12-30 06:01:00,6.27916,6.27974,6.27883,6.27938,18000000.0
2005-12-30 06:02:00,6.28082,6.28256,6.28043,6.2823,18000000.0
2005-12-30 06:03:00,6.28263,6.28294,6.28141,6.2819,16000000.0
2005-12-30 06:04:00,6.28123,6.28147,6.27974,6.27974,8000000.0
2005-12-30 06:05:00,6.27898,6.27906,6.27765,6.27765,10000000.0
2005-12-30 06:06:00,6.27739,6.27889,6.27737,6.27853,27000000.0
2005-12-30 06:07:00,6.27775,6.27937,6.27768,6.27937,17000000.0
2005-12-30 06:08:00,6.27874,6.27874,6.27683,6.27718,14000000.0
2005-12-30 06:09:00,6.27683,6.27698,6.27565,6.27565,13000000.0
2005-12-30 06:10:00,6.27562,6.27701,6.27562,6.27701,14000000.0
2005-12-30 06:11:00,6.27629,6.27629,6.27535,6.27596,16000000.0
2005-12-30 06:12:00,6.27661,6.27664,6.27554,6.27646,17000000.0
2005-12-30 06:13:00,6.27671,6.27672,6.27531,6.27531,14000000.0
2005-12-30 06:14:00,6.27518,6.27668,6.27518,6.27594,12000000.0
2005-12-30 06:15:00,6.27572,6.27637,6.27517,6.27517,13000000.0
2005-12-30 06:16:00,6.27545,6.27655,6.27545,6.27609,14000000.0
2005-12-30 06:17:00,6.27638,6.27709,6.27621,6.27696,11000000.0
2005-12-30 06:18:00,6.27697,6.27741,6.27602,6.27678,12000000.0
2005-12-30 06:19:00,6.27668,6.27801,6.27539,6.27738,19000000.0
2005-12-30 06:20:00,6.2768,6.27738,6.27649,6.27661,11000000.0
2005-12-30 06:21:00,6.27617,6.27617,6.27492,6.27516,9000000.0
2005-12-30 06:22:00,6.27522,6.27572,6.27357,6.2752,22000000.0
2005-12-30 06:23:00,6.27525,6.27567,6.27246,6.27246,18000000.0
2005-12-30 06:24:00,6.27361,6.27361,6.27177,6.2727,8000000.0
2005-12-30 06:25:00,6.27278,6.27331,6.27235,6.27263,9000000.0
2005-12-30 06:26:00,6.27218,6.27266,6.27175,6.27255,13000000.0
2005-12-30 06:27:00,6.27256,6.2726,6.2714,6.27245,15000000.0
2005-12-30 06:28:00,6.27253,6.27376,6.27208,6.27253,18000000.0
2005-12-30 06:29:00,6.27245,6.274,6.27216,6.27336,16000000.0
2005-12-30 06:30:00,6.27225,6.27326,6.27163,6.27181,10000000.0
2005-12-30 06:31:00,6.27141,6.2719,6.26965,6.27068,13000000.0
2005-12-30 06:32:00,6.27149,6.27201,6.2702,6.27086,10000000.0
2005-12-30 06:33:00,6.27129,6.27247,6.27084,6.27247,10000000.0
2005-12-30 06:34:00,6.2728,6.2728,6.27125,6.2722,15000000.0
2005-12-30 06:35:00,6.2702,6.27177,6.26956,6.27177,13000000.0
2005-12-30 06:36:00,6.27192,6.2722,6.26932,6.27039,23000000.0
2005-12-30 06:37:00,6.27031,6.27031,6.26921,6.26921,11000000.0
2005-12-30 06:38:00,6.26959,6.27083,6.26913,6.26967,17000000.0
2005-12-30 06:39:00,6.26989,6.27083,6.2696,6.27083,8000000.0
2005-12-30 06:40:00,6.27095,6.27177,6.27013,6.27091,15000000.0
2005-12-30 06:41:00,6.27134,6.27241,6.27106,6.2718,15000000.0
2005-12-30 06:42:00,6.27105,6.27226,6.27075,6.27075,16000000.0
2005-12-30 06:43:00,6.27165,6.27165,6.27044,6.27118,12000000.0
2005-12-30 06:44:00,6.27133,6.27163,6.27086,6.27163,13000000.0
2005-12-30 06:45:00,6.27153,6.27195,6.27075,6.27075,14000000.0
2005-12-30 06:46:00,6.27143,6.27289,6.27101,6.27226,12000000.0
2005-12-30 06:47:00,6.27267,6.2731,6.2723,6.2723,11000000.0
2005-12-30 06:48:00,6.272,6.27244,6.27065,6.27065,15000000.0
2005-12-30 06:49:00,6.2705,6.27197,6.2705,6.27197,17000000.0
2005-12-30 06:50:00,6.27235,6.2729,6.27087,6.27203,13000000.0
2005-12-30 06:51:00,6.2729,6.2729,6.27039,6.27039,8000000.0
2005-12-30 06:52:00,6.27066,6.27242,6.27047,6.27242,14000000.0
2005-12-30 06:53:00,6.27223,6.27223,6.27013,6.27067,13000000.0
2005-12-30 06:54:00,6.2712,6.27136,6.26949,6.27087,8000000.0
2005-12-30 06:55:00,6.2719,6.27199,6.27045,6.27066,10000000.0
2005-12-30 06:56:00,6.27105,6.27132,6.27105,6.27132,11000000.0
2005-12-30 06:57:00,6.27129,6.2715,6.2712,6.27127,17000000.0
2005-12-30 06:58:00,6.27204,6.27334,6.27187,6.27192,12000000.0
2005-12-30 06:59:00,6.27189,6.27274,6.27185,6.27257,14000000.0
2005-12-30 07:00:00,6.27407,6.27417,6.27151,6.27151,11000000.0
2005-12-30 07:01:00,6.27135,6.27332,6.27135,6.27273,10000000.0
2005-12-30 07:02:00,6.27271,6.27334,6.27201,6.27219,14000000.0
2005-12-30 07:03:00,6.2736,6.27395,6.27299,6.27378,7000000.0
2005-12-30 07:04:00,6.27384,6.27502,6.27351,6.27351,16000000.0
2005-12-30 07:05:00,6.27329,6.27541,6.27329,6.27394,15000000.0
2005-12-30 07:06:00,6.27441,6.27441,6.27271,6.27365,16000000.0
2005-12-30 07:07:00,6.27399,6.2745,6.27346,6.27379,12000000.0
2005-12-30 07:08:00,6.2745,6.27493,6.27414,6.27493,8000000.0
2005-12-30 07:09:00,6.27394,6.27483,6.27281,6.27281,8000000.0
2005-12-30 07:10:00,6.27318,6.27387,6.27243,6.27341,16000000.0
2005-12-30 07:11:00,6.27425,6.27591,6.27394,6.27509,17000000.0
2005-12-30 07:12:00,6.27543,6.2759,6.27457,6.27535,20000000.0
2005-12-30 07:13:00,6.27514,6.27573,6.27398,6.27556,18000000.0
2005-12-30 07:14:00,6.27433,6.27446,6.27305,6.2737,11000000.0
2005-12-30 07:15:00,6.27432,6.27563,6.27393,6.27531,18000000.0
2005-12-30 07:16:00,6.27483,6.27553,6.27466,6.27466,18000000.0
2005-12-30 07:17:00,6.2745,6.27507,6.27353,6.27353,12000000.0
2005-12-30 07:18:00,6.27458,6.27501,6.27447,6.27482,18000000.0
2005-12-30 07:19:00,6.27508,6.27508,6.27468,6.27477,14000000.0
2005-12-30 07:20:00,6.27502,6.27598,6.274,6.274,18000000.0
2005-12-30 07:21:00,6.27361,6.27579,6.27361,6.27481,13000000.0
2005-12-30 07:22:00,6.27613,6.27708,6.2748,6.27605,14000000.0
2005-12-30 07:23:00,6.27702,6.27733,6.27595,6.27664,15000000.0
2005-12-30 07:24:00,6.27646,6.27654,6.27562,6.27654,16000000.0
2005-12-30 07:25:00,6.27637,6.27638,6.27527,6.27527,15000000.0
2005-12-30 07:26:00,6.27638,6.27751,6.27565,6.27678,13000000.0
2005-12-30 07:27:00,6.27702,6.27763,6.27612,6.27662,12000000.0
2005-12-30 07:28:00,6.27638,6.27647,6.27521,6.27521,22000000.0
2005-12-30 07:29:00,6.27498,6.27518,6.27495,6.27503,16000000.0
2005-12-30 07:30:00,6.27495,6.27518,6.27495,6.2751,14000000.0
2005-12-30 07:31:00,6.27514,6.27661,6.27514,6.27661,13000000.0
2005-12-30 07:32:00,6.27727,6.27752,6.27546,6.27707,9000000.0
2005-12-30 07:33:00,6.27746,6.27834,6.27699,6.27792,7000000.0
2005-12-30 07:34:00,6.27819,6.27894,6.27737,6.27837,18000000.0
2005-12-30 07:35:00,6.2774,6.27952,6.27712,6.27952,9000000.0
2005-12-30 07:36:00,6.27927,6.27978,6.27836,6.27931,13000000.0
2005-12-30 07:37:00,6.27924,6.27962,6.27777,6.27869,11000000.0
2005-12-30 07:38:00,6.27807,6.27831,6.27737,6.27831,11000000.0
2005-12-30 07:39:00,6.27771,6.27912,6.27675,6.27813,19000000.0
2005-12-30 07:40:00,6.27745,6.27759,6.27653,6.27756,11000000.0
2005-12-30 07:41:00,6.27658,6.27762,6.27611,6.27613,7000000.0
2005-12-30 07:42:00,6.27673,6.27751,6.27669,6.27686,13000000.0
2005-12-30 07:43:00,6.27686,6.27762,6.27652,6.277,14000000.0
2005-12-30 07:44:00,6.27585,6.27696,6.27493,6.27614,10000000.0
2005-12-30 07:45:00,6.27567,6.27685,6.27545,6.27685,8000000.0
2005-12-30 07:46:00,6.27704,6.27704,6.27561,6.27561,13000000.0
2005-12-30 07:47:00,6.27612,6.27807,6.27612,6.27724,15000000.0
2005-12-30 07:48:00,6.27667,6.27732,6.2757,6.27712,13000000.0
2005-12-30 07:49:00,6.27618,6.27704,6.27616,6.27704,10000000.0
2005-12-30 07:50:00,6.27707,6.27718,6.27689,6.27701,17000000.0
2005-12-30 07:51:00,6.27687,6.27769,6.27584,6.27584,16000000.0
2005-12-30 07:52:00,6.27599,6.27729,6.27568,6.27671,13000000.0
2005-12-30 07:53:00,6.27578,6.27579,6.27566,6.27566,10000000.0
2005-12-30 07:54:00,6.27558,6.27772,6.27558,6.27654,11000000.0
2005-12-30 07:55:00,6.27665,6.27693,6.27556,6.27693,12000000.0
2005-12-30 07:56:00,6.27652,6.27781,6.27617,6.27744,13000000.0
2005-12-30 07:57:00,6.27785,6.27794,6.27538,6.27538,8000000.0
2005-12-30 07:58:00,6.27553,6.27765,6.27553,6.27765,14000000.0
2005-12-30 07:59:00,6.27692,6.27778,6.27645,6.27775,15000000.0
2005-12-30 08:00:00,6.27801,6.27981,6.27789,6.27981,10000000.0
2005-12-30 08:01:00,6.27918,6.27947,6.27761,6.27832,13000000.0
2005-12-30 08:02:00,6.27789,6.27877,6.27789,6.27856,14000000.0
2005-12-30 08:03:00,6.27769,6.27899,6.27745,6.27862,12000000.0
2005-12-30 08:04:00,6.27905,6.27905,6.27734,6.27807,16000000.0
2005-12-30 08:05:00,6.27722,6.27792,6.27684,6.27691,14000000.0
2005-12-30 08:06:00,6.27718,6.27808,6.27661,6.27661,19000000.0
2005-12-30 08:07:00,6.27658,6.27787,6.27636,6.27787,19000000.0
2005-12-30 08:08:00,6.27751,6.27812,6.27664,6.27667,11000000.0
2005-12-30 08:09:00,6.27833,6.27863,6.27767,6.27825,10000000.0
2005-12-30 08:10:00,6.278,6.27886,6.278,6.27886,16000000.0
2005-12-30 08:11:00,6.27802,6.2782,6.27594,6.27594,9000000.0
2005-12-30 08:12:00,6.27628,6.27739,6.27623,6.27708,10000000.0
2005-12-30 08:13:00,6.27698,6.27804,6.27698,6.27788,11000000.0
2005-12-30 08:14:00,6.27752,6.2783,6.27752,6.27818,12000000.0
2005-12-30 08:15:00,6.27835,6.27882,6.2772,6.27811,15000000.0
2005-12-30 08:16:00,6.278,6.27831,6.27718,6.27718,14000000.0
2005-12-30 08:17:00,6.2764,6.277,6.27599,6.27611,10000000.0
2005-12-30 08:18:00,6.27623,6.27717,6.27589,6.27646,9000000.0
2005-12-30 08:19:00,6.27628,6.27762,6.27609,6.27743,11000000.0
2005-12-30 08:20:00,6.27745,6.27745,6.27649,6.27668,11000000.0
2005-12-30 08:21:00,6.27673,6.27725,6.2761,6.27725,20000000.0
2005-12-30 08:22:00,6.27704,6.27734,6.27627,6.27663,8000000.0
2005-12-30 08:23:00,6.27667,6.2773,6.27528,6.27528,12000000.0
2005-12-30 08:24:00,6.27613,6.27613,6.27463,6.27463,13000000.0
2005-12-30 08:25:00,6.27512,6.27685,6.27512,6.27646,12000000.0
2005-12-30 08:26:00,6.27686,6.27704,6.27554,6.27574,13000000.0
2005-12-30 08:27:00,6.27558,6.27583,6.27434,6.2756,11000000.0
2005-12-30 08:28:00,6.2733,6.27508,6.2733,6.27369,8000000.0
2005-12-30 08:29:00,6.27438,6.27438,6.27135,6.27135,12000000.0
2005-12-30 08:30:00,6.27159,6.27291,6.27159,6.27264,11000000.0
2005-12-30 08:31:00,6.27237,6.27316,6.2709,6.27132,10000000.0
2005-12-30 08:32:00,6.2694,6.2715,6.26938,6.27007,13000000.0
2005-12-30 08:33:00,6.27169,6.27342,6.27153,6.27224,11000000.0
2005-12-30 08:34:00,6.27268,6.27274,6.27058,6.27153,17000000.0
2005-12-30 08:35:00,6.27132,6.27245,6.27085,6.27245,11000000.0
2005-12-30 08:36:00,6.27259,6.27263,6.27095,6.27104,10000000.0
2005-12-30 08:37:00,6.27188,6.27248,6.27066,6.27066,9000000.0
2005-12-30 08:38:00,6.27084,6.27084,6.26926,6.27006,18000000.0
2005-12-30 08:39:00,6.26997,6.27018,6.26912,6.26931,8000000.0
2005-12-30 08:40:00,6.27086,6.27119,6.2703,6.27119,7000000.0
2005-12-30 08:41:00,6.27122,6.27124,6.26943,6.27032,16000000.0
2005-12-30 08:42:00,6.27026,6.27055,6.26941,6.27013,14000000.0
2005-12-30 08:43:00,6.26949,6.27038,6.26849,6.26881,12000000.0
2005-12-30 08:44:00,6.27004,6.27004,6.26867,6.26867,9000000.0
2005-12-30 08:45:00,6.26905,6.26958,6.26819,6.26958,18000000.0
2005-12-30 08:46:00,6.27093,6.27147,6.26974,6.26974,14000000.0
2005-12-30 08:47:00,6.26953,6.2703,6.26871,6.2694,18000000.0
2005-12-30 08:48:00,6.26934,6.27014,6.26892,6.2696,12000000.0
2005-12-30 08:49:00,6.27017,6.27072,6.26922,6.26979,14000000.0
2005-12-30 08:50:00,6.27054,6.27054,6.26877,6.27015,16000000.0
2005-12-30 08:51:00,6.26986,6.27093,6.26963,6.27085,21000000.0
2005-12-30 08:52:00,6.27049,6.27099,6.2694,6.2702,20000000.0
2005-12-30 08:53:00,6.27048,6.27122,6.26986,6.27122,7000000.0
2005-12-30 08:54:00,6.27175,6.27175,6.26892,6.27035,17000000.0
2005-12-30 08:55:00,6.26868,6.27032,6.26868,6.27,12000000.0
2005-12-30 08:56:00,6.26918,6.27066,6.26863,6.26863,17000000.0
2005-12-30 08:57:00,6.26998,6.27029,6.26871,6.2697,16000000.0
2005-12-30 08:58:00,6.27091,6.27215,6.2702,6.27152,12000000.0
2005-12-30 08:59:00,6.2718,6.27248,6.27096,6.27212,13000000.0
2005-12-30 09:00:00,6.2715,6.27184,6.27015,6.27016,17000000.0
2005-12-30 09:01:00,6.26992,6.27293,6.26992,6.27241,13000000.0
2005-12-30 09:02:00,6.27205,6.27205,6.27078,6.27102,8000000.0
2005-12-30 09:03:00,6.27159,6.27185,6.27003,6.27126,16000000.0
2005-12-30 09:04:00,6.27078,6.2718,6.27013,6.27106,8000000.0
2005-12-30 09:05:00,6.27073,6.27139,6.27019,6.27019,11000000.0
2005-12-30 09:06:00,6.27015,6.27106,6.27006,6.27006,10000000.0
2005-12-30 09:07:00,6.2691,6.27012,6.26852,6.26876,10000000.0
2005-12-30 09:08:00,6.26977,6.27014,6.26867,6.26968,19000000.0
2005-12-30 09:09:00,6.2697,6.27027,6.26898,6.26957,16000000.0
2005-12-30 09:10:00,6.26989,6.2706,6.2694,6.27046,8000000.0
2005-12-30 09:11:00,6.27118,6.27118,6.26985,6.2701,11000000.0
2005-12-30 09:12:00,6.26938,6.2708,6.2691,6.2706,16000000.0
2005-12-30 09:13:00,6.27001,6.27058,6.26977,6.27054,15000000.0
2005-12-30 09:14:00,6.27044,6.27078,6.2697,6.27029,17000000.0
2005-12-30 09:15:00,6.27011,6.27117,6.26979,6.27016,12000000.0
2005-12-30 09:16:00,6.2703,6.27101,6.26966,6.27019,14000000.0
2005-12-30 09:17:00,6.27078,6.2718,6.2706,6.27109,14000000.0
2005-12-30 09:18:00,6.27154,6.27287,6.27133,6.27255,18000000.0
2005-12-30 09:19:00,6.27299,6.27404,6.27179,6.27385,14000000.0
2005-12-30 09:20:00,6.27434,6.27603,6.27416,6.27603,18000000.0
2005-12-30 09:21:00,6.27573,6.27616,6.27405,6.2744,17000000.0
2005-12-30 09:22:00,6.27461,6.27659,6.27443,6.27594,13000000.0
2005-12-30 09:23:00,6.27632,6.2764,6.27532,6.27604,12000000.0
2005-12-30 09:24:00,6.27622,6.27798,6.27589,6.27696,14000000.0
2005-12-30 09:25:00,6.27612,6.277,6.27562,6.277,9000000.0
2005-12-30 09:26:00,6.27781,6.27847,6.27717,6.27836,13000000.0
2005-12-30 09:27:00,6.27749,6.27834,6.27686,6.27686,13000000.0
2005-12-30 09:28:00,6.2773,6.27794,6.27659,6.27659,19000000.0
2005-12-30 09:29:00,6.27671,6.27671,6.2749,6.2749,14000000.0
2005-12-30 09:30:00,6.27431,6.27558,6.27372,6.27429,15000000.0
2005-12-30 09:31:00,6.2739,6.27556,6.27342,6.275,11000000.0
2005-12-30 09:32:00,6.27581,6.27646,6.27508,6.27609,16000000.0
2005-12-30 09:33:00,6.27663,6.27819,6.2765,6.27819,9000000.0
2005-12-30 09:34:00,6.27785,6.27785,6.27597,6.27782,18000000.0
2005-12-30 09:35:00,6.27947,6.2808,6.27947,6.27968,14000000.0
2005-12-30 09:36:00,6.28029,6.28064,6.27833,6.27834,16000000.0
2005-12-30 09:37:00,6.27809,6.27842,6.27725,6.27725,20000000.0
2005-12-30 09:38:00,6.27742,6.27868,6.27742,6.2777,19000000.0
2005-12-30 09:39:00,6.27915,6.28032,6.27915,6.28018,16000000.0
2005-12-30 09:40:00,6.27992,6.27992,6.27848,6.27927,12000000.0
2005-12-30 09:41:00,6.27951,6.27984,6.27856,6.27914,18000000.0
2005-12-30 09:42:00,6.28079,6.28097,6.28001,6.28066,16000000.0
2005-12-30 09:43:00,6.28029,6.28168,6.28026,6.28114,15000000.0
2005-12-30 09:44:00,6.28125,6.28174,6.28064,6.28137,13000000.0
2005-12-30 09:45:00,6.28142,6.2815,6.27942,6.27967,13000000.0
2005-12-30 09:46:00,6.28004,6.28004,6.2779,6.27917,17000000.0
2005-12-30 09:47:00,6.28029,6.28089,6.27919,6.28065,13000000.0
2005-12-30 09:48:00,6.28161,6.28229,6.28068,6.28068,16000000.0
2005-12-30 09:49:00,6.28268,6.28398,6.28233,6.28294,17000000.0
2005-12-30 09:50:00,6.28229,6.28338,6.28204,6.28291,12000000.0
2005-12-30 09:51:00,6.28171,6.2822,6.28079,6.28181,16000000.0
2005-12-30 09:52:00,6.28181,6.28309,6.28149,6.28212,16000000.0
2005-12-30 09:53:00,6.28168,6.28247,6.28112,6.28207,15000000.0
2005-12-30 09:54:00,6.28272,6.28334,6.28205,6.28303,15000000.0
2005-12-30 09:55:00,6.28344,6.28437,6.28255,6.28267,15000000.0
2005-12-30 09:56:00,6.28233,6.28266,6.28103,6.28264,17000000.0
2005-12-30 09:57:00,6.28172,6.28308,6.28134,6.28163,12000000.0
2005-12-30 09:58:00,6.28195,6.28293,6.28195,6.28252,14000000.0
2005-12-30 09:59:00,6.28279,6.2836,6.28223,6.2836,10000000.0
2005-12-30 10:00:00,6.28344,6.28344,6.28123,6.28206,11000000.0
2005-12-30 10:01:00,6.2818,6.2823,6.2813,6.28179,24000000.0
2005-12-30 10:02:00,6.28185,6.28245,6.28063,6.28137,14000000.0
2005-12-30 10:03:00,6.28153,6.28194,6.28076,6.28132,16000000.0
2005-12-30 10:04:00,6.28133,6.28272,6.28119,6.28272,10000000.0
2005-12-30 10:05:00,6.28329,6.28329,6.28229,6.28234,10000000.0
2005-12-30 10:06:00,6.28204,6.28335,6.28177,6.28177,9000000.0
2005-12-30 10:07:00,6.28164,6.28328,6.28164,6.28206,11000000.0
2005-12-30 10:08:00,6.28164,6.28284,6.28148,6.28243,9000000.0
2005-12-30 10:09:00,6.2826,6.28295,6.28213,6.28283,11000000.0
2005-12-30 10:10:00,6.28246,6.28255,6.28146,6.28215,15000000.0
2005-12-30 10:11:00,6.28254,6.28307,6.28161,6.28307,16000000.0
2005-12-30 10:12:00,6.28239,6.28287,6.28073,6.28174,19000000.0
2005-12-30 10:13:00,6.28242,6.28337,6.28242,6.28304,9000000.0
2005-12-30 10:14:00,6.28281,6.28281,6.28189,6.28189,11000000.0
2005-12-30 10:15:00,6.28243,6.28301,6.28208,6.28224,8000000.0
2005-12-30 10:16:00,6.28193,6.28285,6.28102,6.28263,17000000.0
2005-12-30 10:17:00,6.28217,6.28257,6.28144,6.282,16000000.0
2005-12-30 10:18:00,6.28189,6.28303,6.28159,6.28201,16000000.0
2005-12-30 10:19:00,6.28279,6.28339,6.28215,6.28257,17000000.0
2005-12-30 10:20:00,6.28261,6.28323,6.28204,6.28268,16000000.0
2005-12-30 10:21:00,6.28293,6.28314,6.28221,6.28258,7000000.0
2005-12-30 10:22:00,6.28312,6.28484,6.28285,6.28484,10000000.0
2005-12-30 10:23:00,6.28561,6.28673,6.28504,6.28529,14000000.0
2005-12-30 10:24:00,6.28572,6.28644,6.28507,6.28592,13000000.0
2005-12-30 10:25:00,6.28638,6.28732,6.28506,6.28506,12000000.0
2005-12-30 10:26:00,6.28591,6.28606,6.28444,6.28445,11000000.0
2005-12-30 10:27:00,6.28515,6.28618,6.28426,6.28582,13000000.0
2005-12-30 10:28:00,6.2858,6.286,6.28477,6.2855,13000000.0
2005-12-30 10:29:00,6.28629,6.28664,6.28469,6.28555,11000000.0
2005-12-30 10:30:00,6.2855,6.28569,6.28497,6.28518,9000000.0
2005-12-30 10:31:00,6.28551,6.28643,6.28507,6.28547,16000000.0
2005-12-30 10:32:00,6.28535,6.28586,6.28487,6.285,9000000.0
2005-12-30 10:33:00,6.28511,6.28709,6.28458,6.28512,12000000.0
2005-12-30 10:34:00,6.2843,6.2843,6.28336,6.28415,11000000.0
2005-12-30 10:35:00,6.28429,6.2862,6.28429,6.28488,17000000.0
2005-12-30 10:36:00,6.28445,6.28522,6.28409,6.28435,10000000.0
2005-12-30 10:37:00,6.28481,6.28565,6.28398,6.28398,15000000.0
2005-12-30 10:38:00,6.28439,6.2854,6.28438,6.28466,17000000.0
2005-12-30 10:39:00,6.28498,6.28617,6.28441,6.28566,13000000.0
2005-12-30 10:40:00,6.28448,6.28656,6.28448,6.2848,10000000.0
2005-12-30 10:41:00,6.28568,6.28753,6.28513,6.28655,15000000.0
2005-12-30 10:42:00,6.28672,6.2872,6.28554,6.28554,12000000.0
2005-12-30 10:43:00,6.28568,6.28716,6.28562,6.28562,13000000.0
2005-12-30 10:44:00,6.28526,6.28667,6.28526,6.28665,12000000.0
2005-12-30 10:45:00,6.28716,6.28716,6.28604,6.28642,13000000.0
2005-12-30 10:46:00,6.28636,6.28718,6.28624,6.28656,13000000.0
2005-12-30 10:47:00,6.28578,6.28644,6.28545,6.28573,7000000.0
2005-12-30 10:48:00,6.28642,6.28668,6.28588,6.28628,12000000.0
2005-12-30 10:49:00,6.28681,6.28681,6.2849,6.28573,10000000.0
2005-12-30 10:50:00,6.28682,6.28709,6.28529,6.28529,14000000.0
2005-12-30 10:51:00,6.28553,6.28652,6.28553,6.28652,11000000.0
2005-12-30 10:52:00,6.2869,6.2869,6.28633,6.28637,20000000.0
2005-12-30 10:53:00,6.28648,6.28744,6.28611,6.28611,9000000.0
2005-12-30 10:54:00,6.28602,6.28729,6.28602,6.28624,18000000.0
2005-12-30 10:55:00,6.28684,6.28728,6.28628,6.28728,10000000.0
2005-12-30 10:56:00,6.28794,6.28862,6.28726,6.2881,11000000.0
2005-12-30 10:57:00,6.28829,6.29143,6.28829,6.29096,8000000.0
2005-12-30 10:58:00,6.29179,6.29183,6.29031,6.29031,10000000.0
2005-12-30 10:59:00,6.28864,6.28974,6.28795,6.28871,10000000.0
2005-12-30 11:00:00,6.28735,6.2876,6.28627,6.2876,15000000.0
2005-12-30 11:01:00,6.288,6.28879,6.28749,6.28867,12000000.0
2005-12-30 11:02:00,6.29021,6.29039,6.28849,6.28956,8000000.0
2005-12-30 11:03:00,6.29016,6.29152,6.28981,6.29152,11000000.0
2005-12-30 11:04:00,6.29121,6.29148,6.2901,6.29041,15000000.0
2005-12-30 11:05:00,6.29005,6.29093,6.28934,6.28995,17000000.0
2005-12-30 11:06:00,6.28951,6.29041,6.28924,6.29038,12000000.0
2005-12-30 11:07:00,6.2899,6.29101,6.2899,6.29048,11000000.0
2005-12-30 11:08:00,6.2918,6.29253,6.2905,6.29068,22000000.0
2005-12-30 11:09:00,6.28996,6.29129,6.28963,6.29129,9000000.0
2005-12-30 11:10:00,6.29175,6.29306,6.29088,6.29199,16000000.0
2005-12-30 11:11:00,6.2924,6.29397,6.29202,6.29348,7000000.0
2005-12-30 11:12:00,6.29342,6.29352,6.29261,6.29272,15000000.0
2005-12-30 11:13:00,6.29342,6.29501,6.29301,6.29501,11000000.0
2005-12-30 11:14:00,6.29421,6.29559,6.29421,6.29517,18000000.0
2005-12-30 11:15:00,6.29507,6.29557,6.29428,6.29458,11000000.0
2005-12-30 11:16:00,6.29555,6.29598,6.29501,6.29577,13000000.0
2005-12-30 11:17:00,6.29533,6.29663,6.29468,6.29621,13000000.0
2005-12-30 11:18:00,6.29668,6.29668,6.29565,6.29575,9000000.0
2005-12-30 11:19:00,6.29651,6.29671,6.29483,6.296,17000000.0
2005-12-30 11:20:00,6.29554,6.29615,6.29504,6.29554,14000000.0
2005-12-30 11:21:00,6.29504,6.29582,6.29448,6.29504,14000000.0
2005-12-30 11:22:00,6.29508,6.2959,6.29439,6.29545,22000000.0
2005-12-30 11:23:00,6.29523,6.29554,6.29406,6.29406,8000000.0
2005-12-30 11:24:00,6.29388,6.29591,6.29371,6.29591,18000000.0
2005-12-30 11:25:00,6.29528,6.29574,6.29417,6.29563,9000000.0
2005-12-30 11:26:00,6.29614,6.29716,6.29584,6.29652,15000000.0
2005-12-30 11:27:00,6.29704,6.29911,6.29704,6.29911,10000000.0
2005-12-30 11:28:00,6.29936,6.2995,6.29773,6.2995,13000000.0
2005-12-30 11:29:00,6.30022,6.30042,6.29858,6.29894,17000000.0
2005-12-30 11:30:00,6.29942,6.30105,6.29942,6.30105,13000000.0
2005-12-30 11:31:00,6.30071,6.30071,6.29812,6.29812,12000000.0
2005-12-30 11:32:00,6.29801,6.29936,6.29749,6.29844,20000000.0
2005-12-30 11:33:00,6.29882,6.29947,6.29848,6.29919,16000000.0
2005-12-30 11:34:00,6.29877,6.29905,6.29805,6.29863,13000000.0
2005-12-30 11:35:00,6.29924,6.29943,6.29849,6.29875,14000000.0
2005-12-30 11:36:00,6.29832,6.29903,6.29794,6.29847,11000000.0
2005-12-30 11:37:00,6.29767,6.29894,6.29723,6.29792,16000000.0
2005-12-30 11:38:00,6.29843,6.29862,6.29715,6.29772,8000000.0
2005-12-30 11:39:00,6.29779,6.29954,6.29779,6.29854,11000000.0
2005-12-30 11:40:00,6.29936,6.29972,6.29741,6.29741,12000000.0
2005-12-30 11:41:00,6.2971,6.29796,6.29701,6.29701,10000000.0
2005-12-30 11:42:00,6.29677,6.29808,6.29677,6.29705,10000000.0
2005-12-30 11:43:00,6.2981,6.29818,6.29716,6.29768,17000000.0
2005-12-30 11:44:00,6.29827,6.29935,6.29713,6.29752,15000000.0
2005-12-30 11:45:00,6.29705,6.29789,6.29656,6.29748,16000000.0
2005-12-30 11:46:00,6.29593,6.29703,6.2956,6.29703,7000000.0
2005-12-30 11:47:00,6.29661,6.29742,6.2964,6.29675,16000000.0
2005-12-30 11:48:00,6.29682,6.29771,6.29593,6.29674,13000000.0
2005-12-30 11:49:00,6.29637,6.29786,6.29595,6.29617,10000000.0
2005-12-30 11:50:00,6.29607,6.29752,6.29595,6.29595,12000000.0
2005-12-30 11:51:00,6.29609,6.2977,6.29576,6.29584,14000000.0
2005-12-30 11:52:00,6.29585,6.2978,6.29585,6.29692,18000000.0
2005-12-30 11:53:00,6.29696,6.29759,6.29638,6.29681,16000000.0
2005-12-30 11:54:00,6.29678,6.29709,6.2965,6.29655,8000000.0
2005-12-30 11:55:00,6.29633,6.29679,6.29567,6.29613,8000000.0
2005-12-30 11:56:00,6.29622,6.29706,6.29622,6.29698,8000000.0
2005-12-30 11:57:00,6.29684,6.29772,6.29633,6.29772,11000000.0
2005-12-30 11:58:00,6.29776,6.29776,6.2955,6.29602,14000000.0
2005-12-30 11:59:00,6.29672,6.2977,6.29635,6.29766,11000000.0
2005-12-30 12:00:00,6.29763,6.29765,6.29675,6.29765,15000000.0
2005-12-30 12:01:00,6.29787,6.29812,6.29596,6.29596,13000000.0
2005-12-30 12:02:00,6.29676,6.29758,6.29653,6.29758,15000000.0
2005-12-30 12:03:00,6.29744,6.29771,6.29634,6.29761,11000000.0
2005-12-30 12:04:00,6.29759,6.29759,6.29631,6.29732,9000000.0
2005-12-30 12:05:00,6.29733,6.29794,6.297,6.29733,9000000.0
2005-12-30 12:06:00,6.29737,6.2991,6.29737,6.29782,15000000.0
2005-12-30 12:07:00,6.29849,6.30008,6.29849,6.29959,11000000.0
2005-12-30 12:08:00,6.29954,6.29954,6.29825,6.29888,8000000.0
2005-12-30 12:09:00,6.29922,6.29964,6.29846,6.2994,18000000.0
2005-12-30 12:10:00,6.29917,6.30033,6.29855,6.29928,14000000.0
2005-12-30 12:11:00,6.29835,6.29943,6.29805,6.29805,9000000.0
2005-12-30 12:12:00,6.29764,6.29874,6.29764,6.29823,18000000.0
2005-12-30 12:13:00,6.2978,6.2982,6.29729,6.29786,12000000.0
2005-12-30 12:14:00,6.29717,6.29723,6.29592,6.29681,10000000.0
2005-12-30 12:15:00,6.29697,6.29776,6.29679,6.29773,8000000.0
2005-12-30 12:16:00,6.29829,6.29973,6.29734,6.29739,14000000.0
2005-12-30 12:17:00,6.29762,6.29815,6.29691,6.29786,13000000.0
2005-12-30 12:18:00,6.29767,6.29822,6.29698,6.29738,10000000.0
2005-12-30 12:19:00,6.29745,6.29828,6.29732,6.29828,11000000.0
2005-12-30 12:20:00,6.29848,6.2987,6.29733,6.29749,8000000.0
2005-12-30 12:21:00,6.29742,6.29885,6.29742,6.29843,20000000.0
2005-12-30 12:22:00,6.29851,6.29851,6.29728,6.29749,14000000.0
2005-12-30 12:23:00,6.29861,6.29918,6.29812,6.29918,11000000.0
2005-12-30 12:24:00,6.29887,6.29905,6.29698,6.2971,17000000.0
2005-12-30 12:25:00,6.29844,6.29854,6.29729,6.29796,12000000.0
2005-12-30 12:26:00,6.29766,6.29781,6.29577,6.29577,7000000.0
2005-12-30 12:27:00,6.29698,6.29742,6.29648,6.29737,7000000.0
2005-12-30 12:28:00,6.29753,6.29799,6.29719,6.29799,19000000.0
2005-12-30 12:29:00,6.29774,6.29774,6.29611,6.29647,12000000.0
2005-12-30 12:30:00,6.29629,6.2967,6.29538,6.29611,10000000.0
2005-12-30 12:31:00,6.29608,6.29695,6.29594,6.29601,12000000.0
2005-12-30 12:32:00,6.296,6.2967,6.2952,6.2952,12000000.0
2005-12-30 12:33:00,6.29602,6.29602,6.29396,6.29511,15000000.0
2005-12-30 12:34:00,6.29526,6.29617,6.29498,6.29601,12000000.0
2005-12-30 12:35:00,6.29531,6.29592,6.29476,6.29519,12000000.0
2005-12-30 12:36:00,6.29458,6.29569,6.29393,6.29514,15000000.0
2005-12-30 12:37:00,6.29547,6.29682,6.29529,6.29655,8000000.0
2005-12-30 12:38:00,6.29579,6.29579,6.29452,6.29471,15000000.0
2005-12-30 12:39:00,6.29445,6.29583,6.294,6.29494,14000000.0
2005-12-30 12:40:00,6.29578,6.29678,6.29471,6.29678,18000000.0
2005-12-30 12:41:00,6.29615,6.29735,6.29593,6.2968,11000000.0
2005-12-30 12:42:00,6.29678,6.29771,6.29605,6.29744,17000000.0
2005-12-30 12:43:00,6.29697,6.29741,6.29587,6.29644,11000000.0
2005-12-30 12:44:00,6.29724,6.29859,6.29724,6.29836,13000000.0
2005-12-30 12:45:00,6.29947,6.29947,6.29762,6.29766,10000000.0
2005-12-30 12:46:00,6.29739,6.29883,6.29527,6.29838,20000000.0
2005-12-30 12:47:00,6.2997,6.30012,6.29861,6.29927,10000000.0
2005-12-30 12:48:00,6.29959,6.2997,6.29869,6.29923,10000000.0
2005-12-30 12:49:00,6.29929,6.30046,6.29929,6.30002,15000000.0
2005-12-30 12:50:00,6.29961,6.30077,6.29878,6.29878,14000000.0
2005-12-30 12:51:00,6.29837,6.29936,6.29788,6.29889,14000000.0
2005-12-30 12:52:00,6.29847,6.29904,6.29798,6.29841,9000000.0
2005-12-30 12:53:00,6.29859,6.29959,6.29859,6.29959,9000000.0
2005-12-30 12:54:00,6.29948,6.29993,6.29857,6.29875,20000000.0
2005-12-30 12:55:00,6.2985,6.29921,6.29784,6.29802,12000000.0
2005-12-30 12:56:00,6.29817,6.29963,6.29817,6.29894,7000000.0
2005-12-30 12:57:00,6.29868,6.29954,6.29823,6.2987,13000000.0
2005-12-30 12:58:00,6.29931,6.30035,6.29923,6.29926,16000000.0
2005-12-30 12:59:00,6.29921,6.30123,6.29921,6.29989,14000000.0
2005-12-30 13:00:00,6.29981,6.29981,6.29855,6.29855,12000000.0
2005-12-30 13:01:00,6.29888,6.29924,6.29822,6.29822,17000000.0
2005-12-30 13:02:00,6.30012,6.30031,6.29969,6.29999,10000000.0
2005-12-30 13:03:00,6.29968,6.29998,6.29883,6.29968,22000000.0
2005-12-30 13:04:00,6.29938,6.29938,6.29849,6.29871,20000000.0
2005-12-30 13:05:00,6.29891,6.29977,6.29827,6.29873,14000000.0
2005-12-30 13:06:00,6.29976,6.29976,6.29802,6.29871,17000000.0
2005-12-30 13:07:00,6.29848,6.30025,6.29829,6.29829,22000000.0
2005-12-30 13:08:00,6.29785,6.29917,6.29785,6.29794,12000000.0
2005-12-30 13:09:00,6.29765,6.2988,6.29724,6.298,12000000.0
2005-12-30 13:10:00,6.29829,6.29926,6.29762,6.29788,20000000.0
2005-12-30 13:11:00,6.29775,6.29917,6.29768,6.29802,12000000.0
2005-12-30 13:12:00,6.29895,6.29895,6.29759,6.29894,16000000.0
2005-12-30 13:13:00,6.29924,6.29993,6.29908,6.29985,14000000.0
2005-12-30 13:14:00,6.29939,6.2998,6.29909,6.2998,17000000.0
2005-12-30 13:15:00,6.29952,6.29995,6.29919,6.29931,7000000.0
2005-12-30 13:16:00,6.29897,6.29897,6.29754,6.29848,9000000.0
2005-12-30 13:17:00,6.29818,6.29847,6.29773,6.29798,15000000.0
2005-12-30 13:18:00,6.29809,6.2992,6.29799,6.29904,17000000.0
2005-12-30 13:19:00,6.2987,6.29884,6.29708,6.29747,15000000.0
2005-12-30 13:20:00,6.29722,6.29809,6.29678,6.2976,12000000.0
2005-12-30 13:21:00,6.29687,6.29729,6.2952,6.2952,24000000.0
2005-12-30 13:22:00,6.2946,6.29571,6.2946,6.295,12000000.0
2005-12-30 13:23:00,6.29496,6.29559,6.29321,6.29399,12000000.0
2005-12-30 13:24:00,6.29352,6.29379,6.29203,6.29276,18000000.0
2005-12-30 13:25:00,6.29184,6.29289,6.29119,6.29247,12000000.0
2005-12-30 13:26:00,6.29206,6.29238,6.29098,6.29175,12000000.0
2005-12-30 13:27:00,6.29132,6.29194,6.29086,6.291,9000000.0
2005-12-30 13:28:00,6.29434,6.29434,6.29031,6.29062,15000000.0
2005-12-30 13:29:00,6.28951,6.29043,6.28951,6.29042,14000000.0
2005-12-30 13:30:00,6.29087,6.29154,6.29019,6.29093,11000000.0
2005-12-30 13:31:00,6.29164,6.29236,6.29144,6.29236,11000000.0
2005-12-30 13:32:00,6.29162,6.29238,6.29138,6.29185,8000000.0
2005-12-30 13:33:00,6.29175,6.29354,6.29175,6.29242,14000000.0
2005-12-30 13:34:00,6.29222,6.29252,6.2916,6.29187,11000000.0
2005-12-30 13:35:00,6.29335,6.29412,6.29258,6.29319,16000000.0
2005-12-30 13:36:00,6.2937,6.29407,6.29315,6.29315,8000000.0
2005-12-30 13:37:00,6.29386,6.29445,6.29297,6.29425,17000000.0
2005-12-30 13:38:00,6.29497,6.29722,6.29497,6.29693,14000000.0
2005-12-30 13:39:00,6.29629,6.2972,6.2956,6.2956,10000000.0
2005-12-30 13:40:00,6.29553,6.29627,6.29502,6.29603,8000000.0
2005-12-30 13:41:00,6.29653,6.29702,6.29556,6.29685,11000000.0
2005-12-30 13:42:00,6.29644,6.29655,6.29523,6.2957,14000000.0
2005-12-30 13:43:00,6.29586,6.29707,6.29546,6.29638,11000000.0
2005-12-30 13:44:00,6.29674,6.29859,6.2964,6.29859,11000000.0
2005-12-30 13:45:00,6.2979,6.29858,6.29671,6.29671,14000000.0
2005-12-30 13:46:00,6.29824,6.29905,6.29757,6.29905,11000000.0
2005-12-30 13:47:00,6.29807,6.29935,6.29794,6.29868,13000000.0
2005-12-30 13:48:00,6.29864,6.29939,6.29777,6.29777,14000000.0
2005-12-30 13:49:00,6.29875,6.29875,6.29708,6.29805,12000000.0
2005-12-30 13:50:00,6.29858,6.29958,6.29776,6.29943,16000000.0
2005-12-30 13:51:00,6.30036,6.30065,6.29863,6.29863,14000000.0
2005-12-30 13:52:00,6.29869,6.29912,6.29741,6.29747,10000000.0
2005-12-30 13:53:00,6.29699,6.29734,6.29558,6.29558,10000000.0
2005-12-30 13:54:00,6.29541,6.29769,6.29519,6.29769,8000000.0
2005-12-30 13:55:00,6.2968,6.29766,6.29673,6.29733,13000000.0
2005-12-30 13:56:00,6.29725,6.2974,6.29624,6.29624,17000000.0
2005-12-30 13:57:00,6.29693,6.29791,6.29682,6.29739,13000000.0
2005-12-30 13:58:00,6.29762,6.2978,6.29677,6.29677,7000000.0
2005-12-30 13:59:00,6.29615,6.29782,6.29606,6.29723,9000000.0
2005-12-30 14:00:00,6.29683,6.29761,6.29657,6.2974,7000000.0
2005-12-30 14:01:00,6.29716,6.29771,6.29674,6.29734,11000000.0
2005-12-30 14:02:00,6.29711,6.29868,6.29711,6.29811,19000000.0
2005-12-30 14:03:00,6.29859,6.30022,6.29845,6.29884,13000000.0
2005-12-30 14:04:00,6.29921,6.29937,6.29764,6.29865,22000000.0
2005-12-30 14:05:00,6.2986,6.29933,6.29759,6.29835,17000000.0
2005-12-30 14:06:00,6.30035,6.30043,6.29933,6.29933,11000000.0
2005-12-30 14:07:00,6.30002,6.30092,6.29876,6.29876,9000000.0
2005-12-30 14:08:00,6.29987,6.29997,6.29896,6.29901,11000000.0
2005-12-30 14:09:00,6.29951,6.30096,6.29873,6.30043,12000000.0
2005-12-30 14:10:00,6.30011,6.30083,6.2995,6.30004,13000000.0
2005-12-30 14:11:00,6.3003,6.30109,6.29936,6.30048,14000000.0
2005-12-30 14:12:00,6.30003,6.30122,6.29983,6.30087,11000000.0
2005-12-30 14:13:00,6.30251,6.30319,6.30168,6.30313,11000000.0
2005-12-30 14:14:00,6.30317,6.30334,6.30268,6.30334,7000000.0
2005-12-30 14:15:00,6.30312,6.30332,6.30144,6.30211,14000000.0
2005-12-30 14:16:00,6.30271,6.30532,6.30271,6.30463,13000000.0
2005-12-30 14:17:00,6.30452,6.30514,6.30408,6.30457,22000000.0
2005-12-30 14:18:00,6.30539,6.30577,6.30408,6.30549,15000000.0
2005-12-30 14:19:00,6.30558,6.3059,6.30433,6.30433,12000000.0
2005-12-30 14:20:00,6.30393,6.30483,6.30382,6.30462,7000000.0
2005-12-30 14:21:00,6.30445,6.30516,6.30382,6.30502,13000000.0
2005-12-30 14:22:00,6.30416,6.3048,6.3035,6.3035,8000000.0
2005-12-30 14:23:00,6.30338,6.30538,6.30338,6.30518,11000000.0
2005-12-30 14:24:00,6.30483,6.30483,6.30322,6.30326,13000000.0
2005-12-30 14:25:00,6.30347,6.30477,6.30342,6.30413,15000000.0
2005-12-30 14:26:00,6.30412,6.30447,6.30401,6.30405,8000000.0
2005-12-30 14:27:00,6.30465,6.3049,6.304,6.304,10000000.0
2005-12-30 14:28:00,6.30359,6.30579,6.30359,6.30471,11000000.0
2005-12-30 14:29:00,6.30496,6.30702,6.30496,6.30519,21000000.0
2005-12-30 14:30:00,6.30668,6.30804,6.30617,6.30798,11000000.0
2005-12-30 14:31:00,6.30943,6.31203,6.30902,6.31203,17000000.0
2005-12-30 14:32:00,6.31383,6.31897,6.31383,6.31801,15000000.0
2005-12-30 14:33:00,6.31925,6.32046,6.31897,6.31953,8000000.0
2005-12-30 14:34:00,6.31941,6.32038,6.31894,6.31971,9000000.0
2005-12-30 14:35:00,6.32011,6.32013,6.31801,6.31801,11000000.0
2005-12-30 14:36:00,6.31751,6.31765,6.31414,6.31664,15000000.0
2005-12-30 14:37:00,6.31649,6.31749,6.31627,6.31656,8000000.0
2005-12-30 14:38:00,6.31591,6.31628,6.31408,6.31408,10000000.0
2005-12-30 14:39:00,6.31569,6.316,6.31429,6.31488,19000000.0
2005-12-30 14:40:00,6.31507,6.31635,6.31448,6.31512,15000000.0
2005-12-30 14:41:00,6.31719,6.3181,6.31665,6.31736,15000000.0
2005-12-30 14:42:00,6.31792,6.31844,6.31651,6.31724,17000000.0
2005-12-30 14:43:00,6.31839,6.31839,6.31668,6.318,15000000.0
2005-12-30 14:44:00,6.31832,6.31832,6.31677,6.31677,15000000.0
2005-12-30 14:45:00,6.31734,6.31758,6.31597,6.31597,9000000.0
2005-12-30 14:46:00,6.31667,6.31667,6.31579,6.31603,11000000.0
2005-12-30 14:47:00,6.31578,6.31743,6.31578,6.31741,12000000.0
2005-12-30 14:48:00,6.31627,6.31682,6.31538,6.3155,12000000.0
2005-12-30 14:49:00,6.31461,6.31466,6.31315,6.31361,12000000.0
2005-12-30 14:50:00,6.31232,6.31353,6.31014,6.3115,15000000.0
2005-12-30 14:51:00,6.31205,6.31251,6.31135,6.31218,10000000.0
2005-12-30 14:52:00,6.31319,6.31359,6.3118,6.3126,13000000.0
2005-12-30 14:53:00,6.31288,6.31402,6.31256,6.31402,13000000.0
2005-12-30 14:54:00,6.31345,6.31345,6.3111,6.31128,9000000.0
2005-12-30 14:55:00,6.31206,6.31243,6.31067,6.31067,16000000.0
2005-12-30 14:56:00,6.31069,6.31233,6.31069,6.31225,15000000.0
2005-12-30 14:57:00,6.31204,6.31299,6.3117,6.31228,15000000.0
2005-12-30 14:58:00,6.31244,6.31337,6.31215,6.31328,11000000.0
2005-12-30 14:59:00,6.31367,6.31376,6.31241,6.31325,14000000.0
2005-12-30 15:00:00,6.31299,6.31306,6.31126,6.31202,18000000.0
2005-12-30 15:01:00,6.31222,6.31271,6.31182,6.3126,12000000.0
2005-12-30 15:02:00,6.31212,6.31327,6.31184,6.31316,7000000.0
2005-12-30 15:03:00,6.31321,6.31322,6.3118,6.31283,18000000.0
2005-12-30 15:04:00,6.31245,6.31357,6.31227,6.31357,21000000.0
2005-12-30 15:05:00,6.31282,6.31462,6.31282,6.31402,13000000.0
2005-12-30 15:06:00,6.31401,6.31467,6.31318,6.31447,14000000.0
2005-12-30 15:07:00,6.3147,6.31546,6.314,6.31408,22000000.0
2005-12-30 15:08:00,6.31575,6.3164,6.31485,6.31619,10000000.0
2005-12-30 15:09:00,6.31605,6.31668,6.31549,6.31593,9000000.0
2005-12-30 15:10:00,6.31635,6.31636,6.31508,6.31558,14000000.0
2005-12-30 15:11:00,6.31515,6.3153,6.31364,6.31404,12000000.0
2005-12-30 15:12:00,6.31479,6.31578,6.31427,6.31493,13000000.0
2005-12-30 15:13:00,6.31541,6.31541,6.31444,6.31502,12000000.0
2005-12-30 15:14:00,6.31542,6.31832,6.31513,6.31832,10000000.0
2005-12-30 15:15:00,6.31678,6.31749,6.3157,6.3163,16000000.0
2005-12-30 15:16:00,6.31536,6.31629,6.31455,6.31571,15000000.0
2005-12-30 15:17:00,6.31563,6.31596,6.31484,6.31543,14000000.0
2005-12-30 15:18:00,6.3158,6.31678,6.31487,6.31668,12000000.0
2005-12-30 15:19:00,6.31747,6.31747,6.31615,6.31615,11000000.0
2005-12-30 15:20:00,6.3165,6.31652,6.31445,6.31594,14000000.0
2005-12-30 15:21:00,6.31495,6.31495,6.31355,6.31493,14000000.0
2005-12-30 15:22:00,6.31587,6.31601,6.31494,6.31518,10000000.0
2005-12-30 15:23:00,6.31616,6.3172,6.31583,6.3172,11000000.0
2005-12-30 15:24:00,6.31787,6.31846,6.31732,6.31844,10000000.0
2005-12-30 15:25:00,6.31778,6.31915,6.3173,6.31791,16000000.0
2005-12-30 15:26:00,6.31768,6.31816,6.31656,6.31751,15000000.0
2005-12-30 15:27:00,6.31841,6.31866,6.31782,6.31782,10000000.0
2005-12-30 15:28:00,6.31778,6.31792,6.3168,6.31775,11000000.0
2005-12-30 15:29:00,6.31821,6.3193,6.31821,6.31898,19000000.0
2005-12-30 15:30:00,6.31892,6.31956,6.31803,6.31803,10000000.0
2005-12-30 15:31:00,6.31851,6.32022,6.31846,6.31925,14000000.0
2005-12-30 15:32:00,6.31939,6.3202,6.31833,6.32007,12000000.0
2005-12-30 15:33:00,6.31985,6.32042,6.31885,6.31997,20000000.0
2005-12-30 15:34:00,6.31979,6.31979,6.3186,6.31955,12000000.0
2005-12-30 15:35:00,6.3197,6.3208,6.3195,6.31987,12000000.0
2005-12-30 15:36:00,6.31962,6.32078,6.31947,6.31947,10000000.0
2005-12-30 15:37:00,6.31952,6.31972,6.31914,6.31914,10000000.0
2005-12-30 15:38:00,6.31927,6.31994,6.3185,6.31938,13000000.0
2005-12-30 15:39:00,6.32038,6.32053,6.31851,6.31851,7000000.0
2005-12-30 15:40:00,6.31919,6.31979,6.31871,6.3188,10000000.0
2005-12-30 15:41:00,6.31876,6.31961,6.31876,6.31926,9000000.0
2005-12-30 15:42:00,6.31921,6.32006,6.31885,6.31963,13000000.0
2005-12-30 15:43:00,6.31886,6.32029,6.31868,6.31919,16000000.0
2005-12-30 15:44:00,6.31966,6.32402,6.31966,6.32272,14000000.0
2005-12-30 15:45:00,6.32288,6.3238,6.32254,6.32311,15000000.0
2005-12-30 15:46:00,6.3229,6.3229,6.32071,6.32097,13000000.0
2005-12-30 15:47:00,6.3206,6.32148,6.3191,6.3191,9000000.0
2005-12-30 15:48:00,6.31946,6.32126,6.31946,6.32105,21000000.0
2005-12-30 15:49:00,6.32063,6.32111,6.31997,6.3207,23000000.0
2005-12-30 15:50:00,6.32083,6.32194,6.32083,6.32153,12000000.0
2005-12-30 15:51:00,6.32177,6.32177,6.31988,6.32015,19000000.0
2005-12-30 15:52:00,6.32016,6.32199,6.32016,6.32093,15000000.0
2005-12-30 15:53:00,6.32058,6.32153,6.32008,6.32061,14000000.0
2005-12-30 15:54:00,6.32168,6.32226,6.32089,6.32089,15000000.0
2005-12-30 15:55:00,6.32102,6.32333,6.32102,6.32236,12000000.0
2005-12-30 15:56:00,6.32213,6.32308,6.32173,6.32308,18000000.0
2005-12-30 15:57:00,6.32251,6.32251,6.3207,6.3215,10000000.0
2005-12-30 15:58:00,6.32096,6.32169,6.32008,6.32108,22000000.0
2005-12-30 15:59:00,6.32115,6.32115,6.31912,6.32007,12000000.0
2005-12-30 16:00:00,6.31969,6.32077,6.31948,6.31956,12000000.0
2005-12-30 16:01:00,6.31945,6.32105,6.31929,6.31959,12000000.0
2005-12-30 16:02:00,6.32008,6.321,6.32005,6.32082,13000000.0
2005-12-30 16:03:00,6.32046,6.32166,6.32013,6.32086,13000000.0
2005-12-30 16:04:00,6.32067,6.32153,6.32041,6.32075,11000000.0
2005-12-30 16:05:00,6.31964,6.32064,6.31904,6.31998,9000000.0
2005-12-30 16:06:00,6.32064,6.32113,6.31996,6.3203,14000000.0
2005-12-30 16:07:00,6.32055,6.32153,6.3205,6.32114,15000000.0
2005-12-30 16:08:00,6.32048,6.32264,6.32048,6.32244,15000000.0
2005-12-30 16:09:00,6.32257,6.32257,6.32008,6.32157,17000000.0
2005-12-30 16:10:00,6.32123,6.32142,6.32038,6.32045,14000000.0
2005-12-30 16:11:00,6.32002,6.3216,6.31988,6.3216,9000000.0
2005-12-30 16:12:00,6.32184,6.32184,6.32073,6.32177,15000000.0
2005-12-30 16:13:00,6.32132,6.32132,6.32012,6.32078,14000000.0
2005-12-30 16:14:00,6.32105,6.32248,6.3209,6.32163,12000000.0
2005-12-30 16:15:00,6.32107,6.32196,6.32049,6.32179,14000000.0
2005-12-30 16:16:00,6.32118,6.32438,6.32095,6.32438,13000000.0
2005-12-30 16:17:00,6.32505,6.32555,6.32367,6.32367,18000000.0
2005-12-30 16:18:00,6.32384,6.3241,6.32292,6.32347,13000000.0
2005-12-30 16:19:00,6.3246,6.32495,6.32325,6.32333,8000000.0
2005-12-30 16:20:00,6.32308,6.32382,6.32275,6.3236,13000000.0
2005-12-30 16:21:00,6.32457,6.32499,6.32362,6.32362,12000000.0
2005-12-30 16:22:00,6.32374,6.32436,6.32353,6.32431,11000000.0
2005-12-30 16:23:00,6.32547,6.32559,6.32437,6.32541,14000000.0
2005-12-30 16:24:00,6.32602,6.32602,6.32427,6.32514,15000000.0
2005-12-30 16:25:00,6.32412,6.32557,6.3241,6.32493,11000000.0
2005-12-30 16:26:00,6.32459,6.32574,6.32459,6.32529,8000000.0
2005-12-30 16:27:00,6.32464,6.32588,6.32464,6.32585,10000000.0
2005-12-30 16:28:00,6.32559,6.32683,6.32546,6.32647,15000000.0
2005-12-30 16:29:00,6.32568,6.32648,6.32509,6.32613,7000000.0
2005-12-30 16:30:00,6.3263,6.3263,6.32441,6.32587,16000000.0
2005-12-30 16:31:00,6.32609,6.32642,6.32535,6.32611,14000000.0
2005-12-30 16:32:00,6.32639,6.32639,6.32572,6.32598,7000000.0
2005-12-30 16:33:00,6.32552,6.3268,6.32552,6.32634,8000000.0
2005-12-30 16:34:00,6.32674,6.32696,6.32527,6.3253,8000000.0
2005-12-30 16:35:00,6.32634,6.32692,6.32606,6.32606,9000000.0
2005-12-30 16:36:00,6.3256,6.32668,6.32535,6.32588,13000000.0
2005-12-30 16:37:00,6.32549,6.32724,6.32535,6.326,18000000.0
2005-12-30 16:38:00,6.32659,6.32681,6.32505,6.32649,18000000.0
2005-12-30 16:39:00,6.32677,6.32792,6.3265,6.32764,20000000.0
2005-12-30 16:40:00,6.32834,6.32834,6.32683,6.32683,13000000.0
2005-12-30 16:41:00,6.32617,6.32677,6.3241,6.32535,20000000.0
2005-12-30 16:42:00,6.32513,6.32513,6.32223,6.32223,18000000.0
2005-12-30 16:43:00,6.32124,6.32204,6.31816,6.31952,15000000.0
2005-12-30 16:44:00,6.31936,6.32059,6.31929,6.31988,20000000.0
2005-12-30 16:45:00,6.31976,6.32175,6.31976,6.32004,13000000.0
2005-12-30 16:46:00,6.31968,6.32198,6.31968,6.32198,15000000.0
2005-12-30 16:47:00,6.32148,6.32148,6.31945,6.31998,8000000.0
2005-12-30 16:48:00,6.32076,6.32131,6.31987,6.32064,11000000.0
2005-12-30 16:49:00,6.32041,6.32211,6.3204,6.32136,12000000.0
2005-12-30 16:50:00,6.32102,6.32197,6.32006,6.32006,15000000.0
2005-12-30 16:51:00,6.31976,6.32012,6.31775,6.31803,18000000.0
2005-12-30 16:52:00,6.31796,6.31894,6.31768,6.31768,14000000.0
2005-12-30 16:53:00,6.31896,6.31896,6.31691,6.31745,8000000.0
2005-12-30 16:54:00,6.31773,6.31773,6.31613,6.31613,11000000.0
2005-12-30 16:55:00,6.31589,6.31672,6.31358,6.31424,12000000.0
2005-12-30 16:56:00,6.31333,6.31423,6.3129,6.31298,10000000.0
2005-12-30 16:57:00,6.31418,6.31603,6.31397,6.31603,8000000.0
2005-12-30 16:58:00,6.31548,6.31652,6.31514,6.31645,9000000.0
2005-12-30 16:59:00,6.31647,6.31647,6.31511,6.31562,13000000.0
2005-12-30 17:00:00,6.31589,6.31589,6.31452,6.31537,11000000.0
2005-12-30 17:01:00,6.31477,6.31684,6.31443,6.31684,12000000.0
2005-12-30 17:02:00,6.31781,6.31796,6.31621,6.31621,10000000.0
2005-12-30 17:03:00,6.31604,6.3177,6.31604,6.31723,16000000.0
2005-12-30 17:04:00,6.31721,6.31973,6.31721,6.31873,13000000.0
2005-12-30 17:05:00,6.31769,6.31869,6.31736,6.31736,16000000.0
2005-12-30 17:06:00,6.31761,6.31851,6.31723,6.31851,12000000.0
2005-12-30 17:07:00,6.31824,6.32048,6.31806,6.32048,8000000.0
2005-12-30 17:08:00,6.31976,6.32129,6.31849,6.32075,21000000.0
2005-12-30 17:09:00,6.32005,6.32034,6.31903,6.31974,16000000.0
2005-12-30 17:10:00,6.3195,6.31978,6.31913,6.31959,11000000.0
2005-12-30 17:11:00,6.31981,6.32002,6.31935,6.31962,11000000.0
2005-12-30 17:12:00,6.31982,6.32025,6.31909,6.31975,9000000.0
2005-12-30 17:13:00,6.31992,6.32054,6.31944,6.31992,9000000.0
2005-12-30 17:14:00,6.32061,6.32191,6.31987,6.32162,17000000.0
2005-12-30 17:15:00,6.32262,6.32421,6.32204,6.32421,11000000.0
2005-12-30 17:16:00,6.32357,6.32454,6.32157,6.32157,15000000.0
2005-12-30 17:17:00,6.32131,6.32316,6.32035,6.32229,13000000.0
2005-12-30 17:18:00,6.32353,6.3238,6.32133,6.32133,15000000.0
2005-12-30 17:19:00,6.32124,6.32328,6.32124,6.32186,17000000.0
2005-12-30 17:20:00,6.32196,6.3222,6.32085,6.32201,12000000.0
2005-12-30 17:21:00,6.32183,6.32222,6.32136,6.32136,7000000.0
2005-12-30 17:22:00,6.32128,6.3218,6.321,6.32148,14000000.0
2005-12-30 17:23:00,6.32044,6.32238,6.32044,6.32124,13000000.0
2005-12-30 17:24:00,6.32008,6.32015,6.31854,6.31948,9000000.0
2005-12-30 17:25:00,6.31931,6.32008,6.31921,6.31971,11000000.0
2005-12-30 17:26:00,6.3202,6.3202,6.31864,6.31882,16000000.0
2005-12-30 17:27:00,6.31895,6.31896,6.31793,6.31832,9000000.0
2005-12-30 17:28:00,6.31849,6.32013,6.31835,6.31868,15000000.0
2005-12-30 17:29:00,6.31898,6.3198,6.3188,6.3198,11000000.0
2005-12-30 17:30:00,6.31978,6.32087,6.31976,6.32011,19000000.0
2005-12-30 17:31:00,6.32031,6.32063,6.31977,6.32007,11000000.0
2005-12-30 17:32:00,6.32018,6.32033,6.31947,6.31975,9000000.0
2005-12-30 17:33:00,6.31956,6.31994,6.31886,6.31989,10000000.0
2005-12-30 17:34:00,6.31963,6.3203,6.31871,6.31889,14000000.0
2005-12-30 17:35:00,6.31975,6.32022,6.31904,6.32002,13000000.0
2005-12-30 17:36:00,6.32006,6.32067,6.3194,6.32016,11000000.0
2005-12-30 17:37:00,6.31981,6.32076,6.31933,6.32043,15000000.0
2005-12-30 17:38:00,6.32035,6.32094,6.31937,6.32094,17000000.0
2005-12-30 17:39:00,6.3213,6.3213,6.31966,6.32062,8000000.0
2005-12-30 17:40:00,6.321,6.32108,6.31976,6.32108,12000000.0
2005-12-30 17:41:00,6.32039,6.32066,6.31944,6.31944,21000000.0
2005-12-30 17:42:00,6.31934,6.32113,6.31934,6.32045,13000000.0
2005-12-30 17:43:00,6.32059,6.32123,6.32054,6.32098,11000000.0
2005-12-30 17:44:00,6.3208,6.32181,6.32047,6.32077,19000000.0
2005-12-30 17:45:00,6.32058,6.32134,6.32016,6.32055,10000000.0
2005-12-30 17:46:00,6.31915,6.32097,6.31915,6.31964,13000000.0
2005-12-30 17:47:00,6.31885,6.32045,6.31885,6.31954,9000000.0
2005-12-30 17:48:00,6.31933,6.31994,6.31881,6.31946,14000000.0
2005-12-30 17:49:00,6.31959,6.31988,6.31851,6.31973,14000000.0
2005-12-30 17:50:00,6.32026,6.32036,6.31873,6.32026,17000000.0
2005-12-30 17:51:00,6.31983,6.32047,6.3195,6.32019,13000000.0
2005-12-30 17:52:00,6.31991,6.32064,6.31925,6.32034,24000000.0
2005-12-30 17:53:00,6.32007,6.32156,6.31989,6.32141,16000000.0
2005-12-30 17:54:00,6.3215,6.32241,6.32099,6.32207,16000000.0
2005-12-30 17:55:00,6.32145,6.32179,6.32088,6.32112,13000000.0
2005-12-30 17:56:00,6.32067,6.32113,6.31961,6.31975,15000000.0
2005-12-30 17:57:00,6.31865,6.32081,6.31865,6.32081,10000000.0
2005-12-30 17:58:00,6.32,6.32117,6.31957,6.32004,15000000.0
2005-12-30 17:59:00,6.31959,6.31987,6.31789,6.31821,13000000.0
2005-12-30 18:00:00,6.31687,6.31687,6.31393,6.31393,7000000.0
2005-12-30 18:01:00,6.31287,6.3146,6.31287,6.31429,18000000.0
2005-12-30 18:02:00,6.31463,6.31467,6.31338,6.31428,17000000.0
2005-12-30 18:03:00,6.31336,6.31336,6.31206,6.31272,16000000.0
2005-12-30 18:04:00,6.31216,6.31285,6.31168,6.31168,14000000.0
2005-12-30 18:05:00,6.31167,6.31267,6.31105,6.3122,13000000.0
2005-12-30 18:06:00,6.31235,6.31313,6.31075,6.31309,18000000.0
2005-12-30 18:07:00,6.31274,6.31331,6.31219,6.3124,12000000.0
2005-12-30 18:08:00,6.31259,6.31327,6.3119,6.31239,18000000.0
2005-12-30 18:09:00,6.31297,6.31325,6.31177,6.31258,12000000.0
2005-12-30 18:10:00,6.31222,6.31333,6.31178,6.31333,13000000.0
2005-12-30 18:11:00,6.31386,6.31516,6.31386,6.31502,10000000.0
2005-12-30 18:12:00,6.31384,6.31418,6.31297,6.31335,11000000.0
2005-12-30 18:13:00,6.31392,6.31392,6.31272,6.31365,14000000.0
2005-12-30 18:14:00,6.31347,6.31371,6.31259,6.31284,10000000.0
2005-12-30 18:15:00,6.31226,6.31241,6.31085,6.31126,10000000.0
2005-12-30 18:16:00,6.31078,6.31109,6.30988,6.30997,9000000.0
2005-12-30 18:17:00,6.31015,6.31062,6.30915,6.31036,18000000.0
2005-12-30 18:18:00,6.31036,6.31114,6.31002,6.31091,14000000.0
2005-12-30 18:19:00,6.30982,6.31056,6.3079,6.3079,10000000.0
2005-12-30 18:20:00,6.30705,6.30716,6.3051,6.3051,15000000.0
2005-12-30 18:21:00,6.30386,6.30411,6.30237,6.30352,18000000.0
2005-12-30 18:22:00,6.30269,6.30451,6.3026,6.30451,14000000.0
2005-12-30 18:23:00,6.30531,6.30649,6.30491,6.30633,7000000.0
2005-12-30 18:24:00,6.30608,6.30728,6.30574,6.30728,9000000.0
2005-12-30 18:25:00,6.30628,6.30664,6.30315,6.30411,13000000.0
2005-12-30 18:26:00,6.30284,6.30284,6.2999,6.30054,16000000.0
2005-12-30 18:27:00,6.30034,6.30156,6.29935,6.30156,14000000.0
2005-12-30 18:28:00,6.30136,6.30158,6.2996,6.30158,13000000.0
2005-12-30 18:29:00,6.30221,6.3026,6.30101,6.30101,11000000.0
2005-12-30 18:30:00,6.30008,6.30172,6.30008,6.30167,16000000.0
2005-12-30 18:31:00,6.30077,6.30157,6.29969,6.30017,12000000.0
2005-12-30 18:32:00,6.2991,6.29995,6.29857,6.29995,11000000.0
2005-12-30 18:33:00,6.3003,6.30042,6.29898,6.29906,13000000.0
2005-12-30 18:34:00,6.29968,6.30109,6.29907,6.3006,13000000.0
2005-12-30 18:35:00,6.3005,6.30058,6.2972,6.29891,18000000.0
2005-12-30 18:36:00,6.29798,6.29798,6.29422,6.29531,18000000.0
2005-12-30 18:37:00,6.2953,6.2971,6.29503,6.2965,18000000.0
2005-12-30 18:38:00,6.29608,6.29608,6.2946,6.29514,11000000.0
2005-12-30 18:39:00,6.29468,6.29468,6.29338,6.2944,11000000.0
2005-12-30 18:40:00,6.29457,6.29758,6.29457,6.2964,14000000.0
2005-12-30 18:41:00,6.29621,6.29753,6.29621,6.29696,16000000.0
2005-12-30 18:42:00,6.29686,6.29731,6.29619,6.29636,14000000.0
2005-12-30 18:43:00,6.29653,6.29718,6.29602,6.29718,10000000.0
2005-12-30 18:44:00,6.29649,6.29649,6.29476,6.29521,13000000.0
2005-12-30 18:45:00,6.29523,6.29593,6.29423,6.29553,13000000.0
2005-12-30 18:46:00,6.29521,6.29521,6.29416,6.29444,12000000.0
2005-12-30 18:47:00,6.294,6.29467,6.29354,6.29439,14000000.0
2005-12-30 18:48:00,6.29392,6.29451,6.29304,6.29346,15000000.0
2005-12-30 18:49:00,6.29331,6.29331,6.29176,6.29176,12000000.0
2005-12-30 18:50:00,6.29086,6.29118,6.2899,6.29077,9000000.0
2005-12-30 18:51:00,6.29164,6.29327,6.29129,6.29257,17000000.0
2005-12-30 18:52:00,6.29324,6.29481,6.29324,6.29481,9000000.0
2005-12-30 18:53:00,6.29445,6.29477,6.29346,6.294,14000000.0
2005-12-30 18:54:00,6.29405,6.29469,6.29372,6.29465,14000000.0
2005-12-30 18:55:00,6.29365,6.29515,6.29365,6.29429,10000000.0
2005-12-30 18:56:00,6.29419,6.29598,6.29353,6.29541,16000000.0
2005-12-30 18:57:00,6.29636,6.29701,6.29468,6.29513,17000000.0
2005-12-30 18:58:00,6.2953,6.29651,6.29507,6.29595,14000000.0
2005-12-30 18:59:00,6.29547,6.2955,6.29323,6.29424,14000000.0
2005-12-30 19:00:00,6.29385,6.29438,6.2933,6.29395,15000000.0
2005-12-30 19:01:00,6.29497,6.29762,6.29433,6.29762,15000000.0
2005-12-30 19:02:00,6.29813,6.30024,6.29792,6.29934,14000000.0
2005-12-30 19:03:00,6.2997,6.30061,6.29835,6.29915,14000000.0
2005-12-30 19:04:00,6.29907,6.30025,6.29906,6.30011,12000000.0
2005-12-30 19:05:00,6.29904,6.29976,6.29888,6.29947,15000000.0
2005-12-30 19:06:00,6.29999,6.30135,6.29975,6.29989,16000000.0
2005-12-30 19:07:00,6.29941,6.30003,6.299,6.29909,20000000.0
2005-12-30 19:08:00,6.29914,6.29942,6.29837,6.29838,8000000.0
2005-12-30 19:09:00,6.29886,6.30084,6.29886,6.30054,17000000.0
2005-12-30 19:10:00,6.30061,6.30178,6.30061,6.30064,9000000.0
2005-12-30 19:11:00,6.30064,6.30135,6.30003,6.30056,16000000.0
2005-12-30 19:12:00,6.30097,6.30152,6.30046,6.30082,13000000.0
2005-12-30 19:13:00,6.30124,6.30249,6.30048,6.30249,10000000.0
2005-12-30 19:14:00,6.30263,6.3032,6.30214,6.30262,20000000.0
2005-12-30 19:15:00,6.30296,6.30391,6.30271,6.30375,12000000.0
2005-12-30 19:16:00,6.30286,6.30289,6.3015,6.3015,8000000.0
2005-12-30 19:17:00,6.30216,6.30276,6.3011,6.30128,18000000.0
2005-12-30 19:18:00,6.30108,6.30241,6.30084,6.30181,11000000.0
2005-12-30 19:19:00,6.30095,6.30188,6.30044,6.30153,12000000.0
2005-12-30 19:20:00,6.30201,6.30248,6.30135,6.3014,14000000.0
2005-12-30 19:21:00,6.3014,6.30245,6.30062,6.30133,13000000.0
2005-12-30 19:22:00,6.30121,6.30239,6.30078,6.30213,12000000.0
2005-12-30 19:23:00,6.30129,6.30244,6.30088,6.30183,14000000.0
2005-12-30 19:24:00,6.30197,6.30228,6.30013,6.30076,19000000.0
2005-12-30 19:25:00,6.30012,6.3015,6.30012,6.30063,8000000.0
2005-12-30 19:26:00,6.3014,6.3014,6.30043,6.30133,7000000.0
2005-12-30 19:27:00,6.30044,6.30052,6.29857,6.29864,20000000.0
2005-12-30 19:28:00,6.2991,6.29968,6.29778,6.29857,17000000.0
2005-12-30 19:29:00,6.29875,6.29917,6.29828,6.2985,10000000.0
2005-12-30 19:30:00,6.2985,6.29913,6.29813,6.29813,15000000.0
2005-12-30 19:31:00,6.29801,6.29946,6.29801,6.29884,11000000.0
2005-12-30 19:32:00,6.29819,6.29824,6.29701,6.29809,9000000.0
2005-12-30 19:33:00,6.29813,6.29826,6.29659,6.29826,14000000.0
2005-12-30 19:34:00,6.29783,6.29999,6.29783,6.29849,17000000.0
2005-12-30 19:35:00,6.2985,6.29944,6.298,6.29921,8000000.0
2005-12-30 19:36:00,6.29995,6.29995,6.29876,6.29973,15000000.0
2005-12-30 19:37:00,6.29947,6.30065,6.29902,6.30048,8000000.0
2005-12-30 19:38:00,6.3002,6.30049,6.29917,6.29927,15000000.0
2005-12-30 19:39:00,6.29879,6.2996,6.29811,6.29814,17000000.0
2005-12-30 19:40:00,6.29745,6.29949,6.29714,6.29849,16000000.0
2005-12-30 19:41:00,6.2981,6.29817,6.29696,6.29696,11000000.0
2005-12-30 19:42:00,6.29726,6.29921,6.29726,6.29917,15000000.0
2005-12-30 19:43:00,6.29902,6.29933,6.2982,6.29826,14000000.0
2005-12-30 19:44:00,6.29785,6.29984,6.29768,6.29939,14000000.0
2005-12-30 19:45:00,6.29821,6.29907,6.29787,6.29859,15000000.0
2005-12-30 19:46:00,6.29757,6.29908,6.29757,6.29842,15000000.0
2005-12-30 19:47:00,6.29892,6.29957,6.29786,6.29863,16000000.0
2005-12-30 19:48:00,6.29848,6.29884,6.29809,6.29848,16000000.0
2005-12-30 19:49:00,6.29897,6.29907,6.29779,6.29819,8000000.0
2005-12-30 19:50:00,6.29773,6.29869,6.29743,6.29856,9000000.0
2005-12-30 19:51:00,6.29845,6.29894,6.29795,6.29846,19000000.0
2005-12-30 19:52:00,6.29894,6.29915,6.29767,6.29842,11000000.0
2005-12-30 19:53:00,6.29873,6.29875,6.29738,6.29814,14000000.0
2005-12-30 19:54:00,6.29828,6.299,6.29794,6.29807,18000000.0
2005-12-30 19:55:00,6.2979,6.29906,6.2979,6.29836,13000000.0
2005-12-30 19:56:00,6.29915,6.29968,6.29829,6.29942,10000000.0
2005-12-30 19:57:00,6.29876,6.29991,6.29836,6.29939,16000000.0
2005-12-30 19:58:00,6.2991,6.29988,6.29762,6.29955,15000000.0
2005-12-30 19:59:00,6.30042,6.30042,6.29887,6.29984,14000000.0
2005-12-30 20:00:00,6.29988,6.30072,6.29939,6.30019,11000000.0
2005-12-30 20:01:00,6.30155,6.30361,6.30155,6.30361,24000000.0
2005-12-30 20:02:00,6.30389,6.30389,6.30162,6.30162,11000000.0
2005-12-30 20:03:00,6.3026,6.30273,6.30136,6.30217,11000000.0
2005-12-30 20:04:00,6.30187,6.30187,6.30119,6.30182,10000000.0
2005-12-30 20:05:00,6.30203,6.30203,6.3009,6.30135,17000000.0
2005-12-30 20:06:00,6.30232,6.30776,6.30223,6.30776,10000000.0
2005-12-30 20:07:00,6.30743,6.30743,6.30423,6.30486,14000000.0
2005-12-30 20:08:00,6.30587,6.3068,6.30562,6.30615,13000000.0
2005-12-30 20:09:00,6.30637,6.30788,6.30637,6.30788,11000000.0
2005-12-30 20:10:00,6.30657,6.30683,6.30556,6.30683,11000000.0
2005-12-30 20:11:00,6.30626,6.30626,6.30551,6.306,9000000.0
2005-12-30 20:12:00,6.30661,6.3072,6.30625,6.30683,16000000.0
2005-12-30 20:13:00,6.3056,6.3056,6.30428,6.30428,11000000.0
2005-12-30 20:14:00,6.30395,6.30467,6.30343,6.30358,19000000.0
2005-12-30 20:15:00,6.3036,6.30389,6.30354,6.30365,13000000.0
2005-12-30 20:16:00,6.30358,6.30405,6.30345,6.30398,15000000.0
2005-12-30 20:17:00,6.30383,6.30557,6.30364,6.30503,8000000.0
2005-12-30 20:18:00,6.30513,6.30517,6.30473,6.30479,14000000.0
2005-12-30 20:19:00,6.30427,6.30427,6.30298,6.30334,14000000.0
2005-12-30 20:20:00,6.3049,6.30505,6.3038,6.30497,12000000.0
2005-12-30 20:21:00,6.30566,6.30633,6.30526,6.30526,9000000.0
2005-12-30 20:22:00,6.30539,6.30622,6.30479,6.30501,17000000.0
2005-12-30 20:23:00,6.30485,6.30489,6.30369,6.30398,11000000.0
2005-12-30 20:24:00,6.30356,6.30382,6.30228,6.30376,16000000.0
2005-12-30 20:25:00,6.30315,6.30426,6.30315,6.30329,11000000.0
2005-12-30 20:26:00,6.30387,6.30388,6.30303,6.30366,8000000.0
2005-12-30 20:27:00,6.30301,6.3045,6.30295,6.3045,13000000.0
2005-12-30 20:28:00,6.30425,6.305,6.30408,6.30452,15000000.0
2005-12-30 20:29:00,6.30446,6.30446,6.30332,6.3034,16000000.0
2005-12-30 20:30:00,6.30291,6.30301,6.30236,6.30238,8000000.0
2005-12-30 20:31:00,6.30359,6.30557,6.30354,6.30557,18000000.0
2005-12-30 20:32:00,6.30492,6.30571,6.30471,6.30481,7000000.0
2005-12-30 20:33:00,6.30469,6.30607,6.30382,6.30527,13000000.0
2005-12-30 20:34:00,6.30604,6.30648,6.30489,6.30537,13000000.0
2005-12-30 20:35:00,6.30543,6.3057,6.30498,6.30521,9000000.0
2005-12-30 20:36:00,6.3053,6.30567,6.3047,6.30542,17000000.0
2005-12-30 20:37:00,6.3052,6.30592,6.30493,6.30493,14000000.0
2005-12-30 20:38:00,6.30487,6.30526,6.30438,6.30438,16000000.0
2005-12-30 20:39:00,6.30405,6.30514,6.30355,6.30386,14000000.0
2005-12-30 20:40:00,6.3036,6.30545,6.30328,6.30545,17000000.0
2005-12-30 20:41:00,6.30517,6.30621,6.30424,6.30437,16000000.0
2005-12-30 20:42:00,6.30463,6.30581,6.30435,6.30435,22000000.0
2005-12-30 20:43:00,6.30442,6.30553,6.30388,6.30411,18000000.0
2005-12-30 20:44:00,6.30327,6.30377,6.30235,6.30288,16000000.0
2005-12-30 20:45:00,6.3035,6.30421,6.30269,6.30269,8000000.0
2005-12-30 20:46:00,6.30303,6.30385,6.30215,6.30286,19000000.0
2005-12-30 20:47:00,6.30293,6.30367,6.30272,6.30275,12000000.0
2005-12-30 20:48:00,6.30317,6.30369,6.30153,6.30153,9000000.0
2005-12-30 20:49:00,6.30111,6.30293,6.30111,6.30241,19000000.0
2005-12-30 20:50:00,6.30123,6.30254,6.30123,6.30202,15000000.0
2005-12-30 20:51:00,6.30173,6.30291,6.30167,6.30219,9000000.0
2005-12-30 20:52:00,6.30279,6.30361,6.30268,6.30316,11000000.0
2005-12-30 20:53:00,6.30296,6.30358,6.30255,6.3027,15000000.0
2005-12-30 20:54:00,6.30283,6.3031,6.30199,6.30297,12000000.0
2005-12-30 20:55:00,6.30239,6.30355,6.30194,6.30257,18000000.0
2005-12-30 20:56:00,6.3027,6.30324,6.30213,6.30319,12000000.0
2005-12-30 20:57:00,6.30189,6.3025,6.30182,6.30182,13000000.0
2005-12-30 20:58:00,6.30194,6.3022,6.3014,6.30178,11000000.0
2005-12-30 20:59:00,6.30128,6.30208,6.30055,6.30091,11000000.0
2005-12-30 21:00:00,6.30076,6.30217,6.30076,6.30129,17000000.0
2005-12-30 21:01:00,6.30168,6.30319,6.30168,6.30306,10000000.0
2005-12-30 21:02:00,6.30218,6.30281,6.30217,6.30224,8000000.0
2005-12-30 21:03:00,6.30236,6.30246,6.30211,6.30223,19000000.0
2005-12-30 21:04:00,6.30245,6.30334,6.30239,6.30289,18000000.0
2005-12-30 21:05:00,6.30243,6.30291,6.30169,6.30282,14000000.0
2005-12-30 21:06:00,6.30203,6.30285,6.3018,6.30218,12000000.0
2005-12-30 21:07:00,6.30216,6.30373,6.30167,6.30373,10000000.0
2005-12-30 21:08:00,6.30277,6.30292,6.30248,6.30284,14000000.0
2005-12-30 21:09:00,6.30296,6.3038,6.30294,6.30321,16000000.0
2005-12-30 21:10:00,6.30451,6.3047,6.30338,6.30406,15000000.0
2005-12-30 21:11:00,6.30427,6.30452,6.30366,6.30371,13000000.0
2005-12-30 21:12:00,6.3035,6.30387,6.30264,6.30268,10000000.0
2005-12-30 21:13:00,6.30282,6.30361,6.30226,6.30262,14000000.0
2005-12-30 21:14:00,6.30246,6.30294,6.30191,6.30191,10000000.0
2005-12-30 21:15:00,6.30236,6.30236,6.3016,6.3018,15000000.0
2005-12-30 21:16:00,6.30147,6.30147,6.30109,6.30132,11000000.0
2005-12-30 21:17:00,6.30168,6.30207,6.30149,6.30206,13000000.0
2005-12-30 21:18:00,6.30241,6.30348,6.30239,6.30281,17000000.0
2005-12-30 21:19:00,6.30251,6.30276,6.30245,6.30265,12000000.0
2005-12-30 21:20:00,6.30289,6.30415,6.30289,6.30369,14000000.0
2005-12-30 21:21:00,6.30366,6.30516,6.30353,6.30418,11000000.0
2005-12-30 21:22:00,6.30312,6.30404,6.30312,6.30357,9000000.0
2005-12-30 21:23:00,6.30345,6.3037,6.30345,6.30363,7000000.0
2005-12-30 21:24:00,6.30364,6.30406,6.30302,6.30302,11000000.0
2005-12-30 21:25:00,6.30386,6.30423,6.30336,6.30354,7000000.0
2005-12-30 21:26:00,6.30366,6.30392,6.30285,6.30347,13000000.0
2005-12-30 21:27:00,6.30363,6.30411,6.30297,6.30297,11000000.0
2005-12-30 21:28:00,6.30285,6.30392,6.30285,6.30392,15000000.0
2005-12-30 21:29:00,6.30429,6.30436,6.30403,6.30415,12000000.0
2005-12-30 21:30:00,6.30396,6.30418,6.30388,6.30388,10000000.0
2005-12-30 21:31:00,6.30378,6.30492,6.30369,6.30369,10000000.0
2005-12-30 21:32:00,6.30369,6.30382,6.30278,6.30382,12000000.0
2005-12-30 21:33:00,6.30317,6.30365,6.30312,6.30323,19000000.0
2005-12-30 21:34:00,6.30278,6.30319,6.30211,6.30211,8000000.0
2005-12-30 21:35:00,6.30188,6.3029,6.3016,6.30189,20000000.0
2005-12-30 21:36:00,6.30181,6.30273,6.30109,6.30109,19000000.0
2005-12-30 21:37:00,6.30113,6.304,6.30113,6.304,19000000.0
2005-12-30 21:38:00,6.30284,6.30342,6.30224,6.30294,13000000.0
2005-12-30 21:39:00,6.30309,6.3041,6.30296,6.30334,17000000.0
2005-12-30 21:40:00,6.30325,6.30389,6.30325,6.30346,7000000.0
2005-12-30 21:41:00,6.30304,6.30327,6.30223,6.30272,11000000.0
2005-12-30 21:42:00,6.30288,6.30329,6.30239,6.30261,18000000.0
2005-12-30 21:43:00,6.30239,6.30308,6.30206,6.30206,13000000.0
2005-12-30 21:44:00,6.30198,6.30343,6.30198,6.3024,16000000.0
2005-12-30 21:45:00,6.30249,6.30337,6.3023,6.30337,11000000.0
2005-12-30 21:46:00,6.30241,6.30291,6.30227,6.3026,13000000.0
2005-12-30 21:47:00,6.30259,6.30349,6.30252,6.30292,13000000.0
2005-12-30 21:48:00,6.30277,6.30351,6.30245,6.30278,17000000.0
2005-12-30 21:49:00,6.30284,6.30375,6.30243,6.30243,8000000.0
2005-12-30 21:50:00,6.30205,6.30331,6.30205,6.30244,11000000.0
2005-12-30 21:51:00,6.30299,6.30307,6.30211,6.30252,13000000.0
2005-12-30 21:52:00,6.30213,6.30302,6.30213,6.30258,13000000.0
2005-12-30 21:53:00,6.30266,6.30352,6.30266,6.30317,14000000.0
2005-12-30 21:54:00,6.30308,6.30319,6.30291,6.30316,11000000.0
2005-12-30 21:55:00,6.30338,6.30415,6.30221,6.30316,17000000.0
2005-12-30 21:56:00,6.30294,6.30294,6.30181,6.30191,12000000.0
2005-12-30 21:57:00,6.30236,6.30245,6.30128,6.30169,16000000.0
2005-12-30 21:58:00,6.30192,6.30192,6.29984,6.29984,9000000.0
2005-12-30 21:59:00,6.29985,6.30078,6.29985,6.29993,18000000.0
2005-12-30 22:00:00,6.29914,6.30064,6.29854,6.29954,13000000.0
2005-12-30 22:01:00,6.29998,6.30033,6.29925,6.29939,11000000.0
2005-12-30 22:02:00,6.29992,6.30002,6.29914,6.29951,17000000.0
2005-12-30 22:03:00,6.29971,6.30077,6.29971,6.30026,23000000.0
2005-12-30 22:04:00,6.30053,6.30129,6.29967,6.29967,15000000.0
2005-12-30 22:05:00,6.29935,6.30025,6.29915,6.29979,14000000.0
2005-12-30 22:06:00,6.30012,6.30132,6.30012,6.30131,15000000.0
2005-12-30 22:07:00,6.3015,6.30214,6.30097,6.30206,9000000.0
2005-12-30 22:08:00,6.30251,6.30254,6.3016,6.30239,18000000.0
2005-12-30 22:09:00,6.30247,6.30247,6.30146,6.3017,11000000.0
2005-12-30 22:10:00,6.30113,6.3015,6.30055,6.30141,7000000.0
2005-12-30 22:11:00,6.30104,6.30185,6.3008,6.30126,8000000.0
2005-12-30 22:12:00,6.30061,6.30151,6.30005,6.30036,16000000.0
2005-12-30 22:13:00,6.29988,6.29988,6.29821,6.29906,24000000.0
2005-12-30 22:14:00,6.29904,6.29974,6.29878,6.29903,9000000.0
2005-12-30 22:15:00,6.29849,6.29882,6.29746,6.29771,10000000.0
2005-12-30 22:16:00,6.29751,6.29816,6.2966,6.2972,13000000.0
2005-12-30 22:17:00,6.2972,6.2979,6.29674,6.29712,20000000.0
2005-12-30 22:18:00,6.29841,6.29841,6.2957,6.2957,11000000.0
2005-12-30 22:19:00,6.29614,6.29672,6.29535,6.29623,15000000.0
2005-12-30 22:20:00,6.2962,6.2964,6.29618,6.29625,16000000.0
2005-12-30 22:21:00,6.2969,6.29776,6.29675,6.29764,12000000.0
2005-12-30 22:22:00,6.29749,6.29849,6.29716,6.29838,14000000.0
2005-12-30 22:23:00,6.29798,6.29798,6.29726,6.29742,11000000.0
2005-12-30 22:24:00,6.29774,6.29785,6.29752,6.29781,16000000.0
2005-12-30 22:25:00,6.2972,6.29767,6.29663,6.29693,14000000.0
2005-12-30 22:26:00,6.29754,6.29785,6.2966,6.2966,10000000.0
2005-12-30 22:27:00,6.29653,6.29925,6.29653,6.29796,14000000.0
2005-12-30 22:28:00,6.29835,6.29921,6.29782,6.29782,12000000.0
2005-12-30 22:29:00,6.29771,6.29823,6.29721,6.29793,13000000.0
2005-12-30 22:30:00,6.29789,6.29817,6.29717,6.29733,8000000.0
2005-12-30 22:31:00,6.29754,6.29835,6.2971,6.2971,11000000.0
2005-12-30 22:32:00,6.29711,6.29782,6.29613,6.29782,20000000.0
2005-12-30 22:33:00,6.29781,6.2982,6.29732,6.2982,11000000.0
2005-12-30 22:34:00,6.29776,6.29835,6.29671,6.29671,10000000.0
2005-12-30 22:35:00,6.29625,6.29685,6.29625,6.29666,13000000.0
2005-12-30 22:36:00,6.2968,6.298,6.29677,6.298,9000000.0
2005-12-30 22:37:00,6.29649,6.29727,6.29649,6.29706,13000000.0
2005-12-30 22:38:00,6.29721,6.29752,6.29668,6.29668,9000000.0
2005-12-30 22:39:00,6.2968,6.29732,6.29634,6.29687,12000000.0
2005-12-30 22:40:00,6.29698,6.29738,6.29689,6.29722,9000000.0
2005-12-30 22:41:00,6.29711,6.29738,6.29705,6.29712,14000000.0
2005-12-30 22:42:00,6.29709,6.29808,6.29709,6.29768,13000000.0
2005-12-30 22:43:00,6.29767,6.29776,6.29738,6.29765,12000000.0
2005-12-30 22:44:00,6.29756,6.2977,6.29743,6.29759,15000000.0
2005-12-30 22:45:00,6.29737,6.2981,6.29629,6.29759,13000000.0
2005-12-30 22:46:00,6.29747,6.29785,6.2968,6.29773,14000000.0
2005-12-30 22:47:00,6.29685,6.29748,6.29679,6.29748,15000000.0
2005-12-30 22:48:00,6.29796,6.29829,6.29772,6.29772,13000000.0
2005-12-30 22:49:00,6.29777,6.29796,6.29641,6.29681,13000000.0
2005-12-30 22:50:00,6.29624,6.29688,6.29555,6.29595,15000000.0
2005-12-30 22:51:00,6.29585,6.29704,6.29534,6.2962,14000000.0
2005-12-30 22:52:00,6.29586,6.29642,6.29586,6.29642,9000000.0
2005-12-30 22:53:00,6.29657,6.29747,6.29657,6.29717,15000000.0
2005-12-30 22:54:00,6.29734,6.29856,6.29695,6.29695,17000000.0
2005-12-30 22:55:00,6.29764,6.29768,6.29745,6.29745,16000000.0
2005-12-30 22:56:00,6.2978,6.29849,6.29741,6.29749,13000000.0
2005-12-30 22:57:00,6.29703,6.29725,6.29624,6.29624,8000000.0
2005-12-30 22:58:00,6.29609,6.29609,6.29577,6.29581,8000000.0
2005-12-30 22:59:00,6.29583,6.29616,6.29543,6.29564,19000000.0
2005-12-30 23:00:00,6.29559,6.29644,6.29523,6.29591,10000000.0
2005-12-30 23:01:00,6.29573,6.29585,6.29562,6.29572,7000000.0
2005-12-30 23:02:00,6.29583,6.29598,6.29571,6.29574,15000000.0
2005-12-30 23:03:00,6.29575,6.29592,6.29568,6.29588,17000000.0
2005-12-30 23:04:00,6.2958,6.29596,6.29571,6.29588,19000000.0
2005-12-30 23:05:00,6.29576,6.29615,6.29522,6.29526,9000000.0
2005-12-30 23:06:00,6.29556,6.29659,6.29545,6.29628,12000000.0
2005-12-30 23:07:00,6.29636,6.29693,6.2959,6.2959,14000000.0
2005-12-30 23:08:00,6.29551,6.29551,6.29395,6.29409,16000000.0
2005-12-30 23:09:00,6.29389,6.2952,6.29389,6.29415,9000000.0
2005-12-30 23:10:00,6.29408,6.29531,6.29401,6.29513,12000000.0
2005-12-30 23:11:00,6.29336,6.29461,6.29336,6.29401,14000000.0
2005-12-30 23:12:00,6.29399,6.29466,6.29381,6.29465,7000000.0
2005-12-30 23:13:00,6.29528,6.29612,6.29472,6.29612,14000000.0
2005-12-30 23:14:00,6.29587,6.29597,6.29404,6.29489,19000000.0
2005-12-30 23:15:00,6.29468,6.29468,6.2937,6.29417,13000000.0
2005-12-30 23:16:00,6.29407,6.29421,6.29394,6.29403,15000000.0
2005-12-30 23:17:00,6.29409,6.29422,6.29396,6.29422,11000000.0
2005-12-30 23:18:00,6.2939,6.29419,6.29383,6.29419,12000000.0
2005-12-30 23:19:00,6.29408,6.29494,6.29386,6.29386,14000000.0
2005-12-30 23:20:00,6.29384,6.29417,6.29224,6.2932,19000000.0
2005-12-30 23:21:00,6.2927,6.29293,6.2927,6.29283,7000000.0
2005-12-30 23:22:00,6.29285,6.29325,6.29208,6.29279,15000000.0
2005-12-30 23:23:00,6.29123,6.29243,6.29085,6.29085,11000000.0
2005-12-30 23:24:00,6.29027,6.29058,6.29025,6.29048,14000000.0
2005-12-30 23:25:00,6.2912,6.29229,6.29102,6.29218,11000000.0
2005-12-30 23:26:00,6.29231,6.29231,6.29105,6.29167,14000000.0
2005-12-30 23:27:00,6.29148,6.29244,6.29142,6.29147,11000000.0
2005-12-30 23:28:00,6.29072,6.29145,6.2902,6.29124,12000000.0
2005-12-30 23:29:00,6.29167,6.2917,6.29139,6.29143,16000000.0
2005-12-30 23:30:00,6.29154,6.29171,6.29089,6.29131,20000000.0
2005-12-30 23:31:00,6.29115,6.29121,6.2909,6.29121,11000000.0
2005-12-30 23:32:00,6.29107,6.2912,6.29092,6.29101,16000000.0
2005-12-30 23:33:00,6.29115,6.29127,6.29092,6.29092,12000000.0
2005-12-30 23:34:00,6.29094,6.29116,6.29089,6.29094,13000000.0
2005-12-30 23:35:00,6.29108,6.29209,6.29107,6.29119,9000000.0
2005-12-30 23:36:00,6.2908,6.29154,6.28988,6.28988,9000000.0
2005-12-30 23:37:00,6.28989,6.29124,6.28989,6.29005,14000000.0
2005-12-30 23:38:00,6.29018,6.29235,6.29018,6.29171,13000000.0
2005-12-30 23:39:00,6.29124,6.29159,6.29085,6.29114,17000000.0
2005-12-30 23:40:00,6.29102,6.29129,6.28993,6.29042,12000000.0
2005-12-30 23:41:00,6.29078,6.29136,6.28998,6.2913,17000000.0
2005-12-30 23:42:00,6.291,6.29156,6.29079,6.29106,22000000.0
2005-12-30 23:43:00,6.29065,6.29107,6.28985,6.29007,15000000.0
2005-12-30 23:44:00,6.2899,6.29131,6.28988,6.29126,14000000.0
2005-12-30 23:45:00,6.29089,6.29176,6.29021,6.29156,20000000.0
2005-12-30 23:46:00,6.29192,6.29231,6.29177,6.29201,14000000.0
2005-12-30 23:47:00,6.29201,6.29234,6.29157,6.29157,10000000.0
2005-12-30 23:48:00,6.29128,6.29203,6.2909,6.29145,18000000.0
2005-12-30 23:49:00,6.29184,6.29244,6.29177,6.29177,14000000.0
2005-12-30 23:50:00,6.29144,6.29201,6.29088,6.29137,13000000.0
2005-12-30 23:51:00,6.29146,6.29193,6.29144,6.29158,8000000.0
2005-12-30 23:52:00,6.29181,6.2919,6.29152,6.29161,16000000.0
2005-12-30 23:53:00,6.29178,6.29191,6.29161,6.29176,18000000.0
2005-12-30 23:54:00,6.29164,6.29257,6.29147,6.29149,12000000.0
2005-12-30 23:55:00,6.29123,6.29323,6.29123,6.29164,19000000.0
2005-12-30 23:56:00,6.29111,6.29199,6.29025,6.29036,14000000.0
2005-12-30 23:57:00,6.28991,6.29108,6.28991,6.29103,16000000.0
2005-12-30 23:58:00,6.29103,6.29112,6.29089,6.29089,13000000.0
2005-12-30 23:59:00,6.29095,6.29194,6.29095,6.29129,14000000.0
2006-01-02 02:00:00,6.29147,6.29166,6.29145,6.2916,16000000.0
2006-01-02 02:01:00,6.29158,6.29169,6.29141,6.29151,21000000.0
2006-01-02 02:02:00,6.29159,6.29166,6.29135,6.29153,10000000.0
2006-01-02 02:03:00,6.2916,6.29168,6.29143,6.29158,8000000.0
2006-01-02 02:04:00,6.2916,6.29168,6.29144,6.29158,14000000.0
2006-01-02 02:05:00,6.29161,6.29167,6.29145,6.29145,14000000.0
2006-01-02 02:06:00,6.29164,6.2917,6.29145,6.2916,15000000.0
2006-01-02 02:07:00,6.29134,6.29165,6.29134,6.29135,10000000.0
2006-01-02 02:08:00,6.29148,6.29178,6.29146,6.29157,16000000.0
2006-01-02 02:09:00,6.29166,6.29169,6.29142,6.29163,18000000.0
2006-01-02 02:10:00,6.29147,6.29167,6.29138,6.29164,16000000.0
2006-01-02 02:11:00,6.29163,6.29167,6.29139,6.29164,14000000.0
2006-01-02 02:12:00,6.29159,6.29162,6.29133,6.29135,10000000.0
2006-01-02 02:13:00,6.29145,6.29167,6.29142,6.29164,15000000.0
2006-01-02 02:14:00,6.29163,6.2917,6.29136,6.29136,19000000.0
2006-01-02 02:15:00,6.29161,6.2917,6.29146,6.29164,12000000.0
2006-01-02 02:16:00,6.29157,6.29167,6.29144,6.29164,18000000.0
2006-01-02 02:17:00,6.29157,6.29166,6.29134,6.29142,14000000.0
2006-01-02 02:18:00,6.29155,6.29169,6.29152,6.29169,12000000.0
2006-01-02 02:19:00,6.29142,6.29172,6.29141,6.29151,14000000.0
2006-01-02 02:20:00,6.29164,6.29169,6.29137,6.29169,13000000.0
2006-01-02 02:21:00,6.29145,6.29171,6.29145,6.29147,15000000.0
2006-01-02 02:22:00,6.29156,6.29166,6.29139,6.29139,13000000.0
2006-01-02 02:23:00,6.2916,6.29163,6.29135,6.29152,16000000.0
2006-01-02 02:24:00,6.29163,6.2918,6.29154,6.29157,17000000.0
2006-01-02 02:25:00,6.29165,6.29165,6.29138,6.29164,10000000.0
2006-01-02 02:26:00,6.29155,6.29169,6.29141,6.29147,13000000.0
2006-01-02 02:27:00,6.2916,6.29169,6.29146,6.29158,7000000.0
2006-01-02 02:28:00,6.29151,6.29169,6.29142,6.29144,9000000.0
2006-01-02 02:29:00,6.29159,6.29176,6.29143,6.29161,20000000.0
2006-01-02 02:30:00,6.29151,6.29163,6.29142,6.29158,11000000.0
2006-01-02 02:31:00,6.29138,6.29164,6.29138,6.29158,9000000.0
2006-01-02 02:32:00,6.29159,6.29163,6.2914,6.29156,13000000.0
2006-01-02 02:33:00,6.29155,6.29181,6.29148,6.29148,14000000.0
2006-01-02 02:34:00,6.29156,6.29164,6.29139,6.29158,17000000.0
2006-01-02 02:35:00,6.29135,6.29163,6.29133,6.29138,15000000.0
2006-01-02 02:36:00,6.2915,6.2917,6.29146,6.29148,14000000.0
2006-01-02 02:37:00,6.29154,6.29175,6.29148,6.29168,13000000.0
2006-01-02 02:38:00,6.29165,6.2917,6.29142,6.29165,14000000.0
2006-01-02 02:39:00,6.29161,6.29172,6.29141,6.29151,15000000.0
2006-01-02 02:40:00,6.29153,6.29169,6.29143,6.29166,12000000.0
2006-01-02 02:41:00,6.29166,6.29172,6.29143,6.29172,13000000.0
2006-01-02 02:42:00,6.29162,6.29168,6.29141,6.29157,16000000.0
2006-01-02 02:43:00,6.29149,6.29175,6.29147,6.2915,18000000.0
2006-01-02 02:44:00,6.29156,6.29158,6.2914,6.29155,10000000.0
2006-01-02 02:45:00,6.29167,6.2917,6.29147,6.29159,14000000.0
2006-01-02 02:46:00,6.29144,6.29164,6.29135,6.29141,18000000.0
2006-01-02 02:47:00,6.29145,6.29171,6.29143,6.2915,17000000.0
2006-01-02 02:48:00,6.2916,6.29167,6.29145,6.29145,7000000.0
2006-01-02 02:49:00,6.29165,6.29174,6.29135,6.29135,13000000.0
2006-01-02 02:50:00,6.29136,6.29178,6.29136,6.29168,14000000.0
2006-01-02 02:51:00,6.29138,6.29177,6.29138,6.29157,15000000.0
2006-01-02 02:52:00,6.29161,6.2917,6.29147,6.29151,15000000.0
2006-01-02 02:53:00,6.29144,6.29173,6.29144,6.29154,9000000.0
2006-01-02 02:54:00,6.29165,6.2917,6.29141,6.29163,13000000.0
2006-01-02 02:55:00,6.29162,6.2917,6.29139,6.29166,11000000.0
2006-01-02 02:56:00,6.29138,6.29167,6.29135,6.29135,18000000.0
2006-01-02 02:57:00,6.29165,6.29172,6.29148,6.29165,13000000.0
2006-01-02 02:58:00,6.29162,6.29162,6.29146,6.29158,9000000.0
2006-01-02 02:59:00,6.29152,6.29168,6.29142,6.29165,14000000.0
2006-01-02 03:00:00,6.29155,6.29177,6.2915,6.29172,11000000.0
2006-01-02 03:01:00,6.29164,6.29165,6.29139,6.29165,11000000.0
2006-01-02 03:02:00,6.29153,6.29176,6.29147,6.29176,11000000.0
2006-01-02 03:03:00,6.29166,6.29173,6.29146,6.29156,23000000.0
2006-01-02 03:04:00,6.29135,6.29168,6.29135,6.29142,11000000.0
2006-01-02 03:05:00,6.29144,6.29169,6.29134,6.29169,17000000.0
2006-01-02 03:06:00,6.29171,6.29171,6.2914,6.29163,9000000.0
2006-01-02 03:07:00,6.2916,6.29178,6.29144,6.29149,15000000.0
2006-01-02 03:08:00,6.29158,6.2917,6.29143,6.29165,12000000.0
2006-01-02 03:09:00,6.29157,6.29183,6.29153,6.29169,15000000.0
2006-01-02 03:10:00,6.29171,6.29175,6.2915,6.2915,19000000.0
2006-01-02 03:11:00,6.29169,6.29169,6.29135,6.29142,15000000.0
2006-01-02 03:12:00,6.29144,6.29168,6.29139,6.29165,18000000.0
2006-01-02 03:13:00,6.29149,6.29169,6.29145,6.29166,18000000.0
2006-01-02 03:14:00,6.29144,6.2917,6.29139,6.2917,10000000.0
2006-01-02 03:15:00,6.2915,6.29164,6.29149,6.29149,7000000.0
2006-01-02 03:16:00,6.29158,6.29172,6.29142,6.29172,8000000.0
2006-01-02 03:17:00,6.29165,6.29165,6.29135,6.29162,10000000.0
2006-01-02 03:18:00,6.29164,6.29168,6.29141,6.29144,15000000.0
2006-01-02 03:19:00,6.29144,6.29169,6.2914,6.29151,10000000.0
2006-01-02 03:20:00,6.29143,6.29167,6.29137,6.29167,16000000.0
2006-01-02 03:21:00,6.29156,6.2917,6.2914,6.29146,11000000.0
2006-01-02 03:22:00,6.2915,6.29171,6.29138,6.29138,10000000.0
2006-01-02 03:23:00,6.29139,6.29167,6.29139,6.29142,12000000.0
2006-01-02 03:24:00,6.29165,6.29172,6.29142,6.29157,13000000.0
2006-01-02 03:25:00,6.29164,6.29167,6.29146,6.29159,11000000.0
2006-01-02 03:26:00,6.29165,6.29165,6.29145,6.29152,13000000.0
2006-01-02 03:27:00,6.29164,6.29167,6.29141,6.29151,14000000.0
2006-01-02 03:28:00,6.29138,6.29167,6.29135,6.29157,18000000.0
2006-01-02 03:29:00,6.29167,6.29172,6.29145,6.29146,15000000.0
2006-01-02 03:30:00,6.29162,6.29172,6.2914,6.29154,10000000.0
2006-01-02 03:31:00,6.29164,6.2917,6.29141,6.29165,13000000.0
2006-01-02 03:32:00,6.29154,6.29169,6.29143,6.29151,16000000.0
2006-01-02 03:33:00,6.29134,6.29168,6.29134,6.29157,13000000.0
2006-01-02 03:34:00,6.29165,6.29173,6.2914,6.29151,16000000.0
2006-01-02 03:35:00,6.2916,6.29168,6.29144,6.29157,10000000.0
2006-01-02 03:36:00,6.29148,6.29165,6.29143,6.29155,11000000.0
2006-01-02 03:37:00,6.29142,6.29159,6.29138,6.29142,13000000.0
2006-01-02 03:38:00,6.29145,6.2916,6.29132,6.29155,13000000.0
2006-01-02 03:39:00,6.2916,6.2917,6.29147,6.29166,13000000.0
2006-01-02 03:40:00,6.29166,6.29168,6.29145,6.29145,12000000.0
2006-01-02 03:41:00,6.29165,6.29168,6.29139,6.29156,16000000.0
2006-01-02 03:42:00,6.29136,6.29181,6.29136,6.29164,21000000.0
2006-01-02 03:43:00,6.2916,6.29177,6.2914,6.29163,18000000.0
2006-01-02 03:44:00,6.2916,6.29168,6.29138,6.29162,15000000.0
2006-01-02 03:45:00,6.29155,6.29178,6.29155,6.2916,9000000.0
2006-01-02 03:46:00,6.29167,6.2917,6.29149,6.29157,8000000.0
2006-01-02 03:47:00,6.29155,6.2917,6.29138,6.29154,11000000.0
2006-01-02 03:48:00,6.29164,6.29169,6.29154,6.29161,9000000.0
2006-01-02 03:49:00,6.29167,6.29167,6.29134,6.29155,16000000.0
2006-01-02 03:50:00,6.29146,6.2917,6.29143,6.29151,19000000.0
2006-01-02 03:51:00,6.29137,6.29159,6.29137,6.29142,9000000.0
2006-01-02 03:52:00,6.29168,6.29174,6.29146,6.29157,19000000.0
2006-01-02 03:53:00,6.29166,6.29167,6.29134,6.29134,10000000.0
2006-01-02 03:54:00,6.29155,6.29167,6.29131,6.29162,17000000.0
2006-01-02 03:55:00,6.29156,6.29167,6.29139,6.29143,16000000.0
2006-01-02 03:56:00,6.2915,6.29172,6.29147,6.29147,7000000.0
2006-01-02 03:57:00,6.29161,6.29161,6.29134,6.29141,11000000.0
2006-01-02 03:58:00,6.29156,6.2917,6.29144,6.29145,12000000.0
2006-01-02 03:59:00,6.29152,6.29165,6.29135,6.29162,17000000.0
2006-01-02 04:00:00,6.29135,6.29164,6.29134,6.29155,12000000.0
2006-01-02 04:01:00,6.29142,6.2917,6.29133,6.2917,16000000.0
2006-01-02 04:02:00,6.29149,6.29173,6.29145,6.29145,14000000.0
2006-01-02 04:03:00,6.29153,6.29174,6.2915,6.29167,12000000.0
2006-01-02 04:04:00,6.29151,6.29173,6.29149,6.29151,16000000.0
2006-01-02 04:05:00,6.29158,6.29171,6.29145,6.29165,13000000.0
2006-01-02 04:06:00,6.2914,6.29165,6.29131,6.29135,16000000.0
2006-01-02 04:07:00,6.29148,6.29166,6.29137,6.29137,13000000.0
2006-01-02 04:08:00,6.29159,6.29167,6.29142,6.29165,14000000.0
2006-01-02 04:09:00,6.29166,6.29172,6.29148,6.29165,10000000.0
2006-01-02 04:10:00,6.29153,6.29172,6.2915,6.29152,12000000.0
2006-01-02 04:11:00,6.29157,6.29169,6.29145,6.29145,14000000.0
2006-01-02 04:12:00,6.29155,6.29179,6.29147,6.29154,19000000.0
2006-01-02 04:13:00,6.29138,6.29163,6.29132,6.29155,20000000.0
2006-01-02 04:14:00,6.29161,6.29174,6.29149,6.29165,12000000.0
2006-01-02 04:15:00,6.29161,6.29171,6.29144,6.29157,8000000.0
2006-01-02 04:16:00,6.2915,6.29166,6.29144,6.29144,13000000.0
2006-01-02 04:17:00,6.29157,6.29172,6.29143,6.29166,15000000.0
2006-01-02 04:18:00,6.29162,6.29178,6.29143,6.29153,9000000.0
2006-01-02 04:19:00,6.29165,6.2917,6.29141,6.29158,12000000.0
2006-01-02 04:20:00,6.29152,6.29171,6.29148,6.29148,9000000.0
2006-01-02 04:21:00,6.29153,6.29178,6.29146,6.29146,17000000.0
2006-01-02 04:22:00,6.2916,6.29162,6.29134,6.29153,14000000.0
2006-01-02 04:23:00,6.29165,6.29168,6.29137,6.29137,10000000.0
2006-01-02 04:24:00,6.29143,6.29168,6.29143,6.29157,12000000.0
2006-01-02 04:25:00,6.29163,6.29166,6.29137,6.29159,10000000.0
2006-01-02 04:26:00,6.29163,6.29173,6.29145,6.29173,7000000.0
2006-01-02 04:27:00,6.29153,6.29173,6.29143,6.29153,15000000.0
2006-01-02 04:28:00,6.2914,6.29167,6.29138,6.29166,7000000.0
2006-01-02 04:29:00,6.29165,6.29167,6.29138,6.29163,14000000.0
2006-01-02 04:30:00,6.29165,6.29165,6.29151,6.29156,11000000.0
2006-01-02 04:31:00,6.29168,6.29168,6.29131,6.29142,15000000.0
2006-01-02 04:32:00,6.29168,6.29181,6.2915,6.29163,17000000.0
2006-01-02 04:33:00,6.29148,6.29168,6.29136,6.29136,14000000.0
2006-01-02 04:34:00,6.29148,6.2917,6.29143,6.2917,9000000.0
2006-01-02 04:35:00,6.29172,6.29172,6.29141,6.29145,12000000.0
2006-01-02 04:36:00,6.29162,6.29172,6.29144,6.29166,12000000.0
2006-01-02 04:37:00,6.29171,6.29171,6.29137,6.29142,12000000.0
2006-01-02 04:38:00,6.29156,6.29175,6.29138,6.29156,11000000.0
2006-01-02 04:39:00,6.29171,6.29171,6.29142,6.29151,17000000.0
2006-01-02 04:40:00,6.29146,6.29177,6.29144,6.29155,9000000.0
2006-01-02 04:41:00,6.29165,6.29171,6.29144,6.29148,10000000.0
2006-01-02 04:42:00,6.2915,6.29166,6.2915,6.29166,8000000.0
2006-01-02 04:43:00,6.29145,6.29169,6.29143,6.29158,18000000.0
2006-01-02 04:44:00,6.29143,6.29165,6.29143,6.29163,9000000.0
2006-01-02 04:45:00,6.29168,6.29168,6.29138,6.29155,9000000.0
2006-01-02 04:46:00,6.29162,6.29162,6.29137,6.29162,16000000.0
2006-01-02 04:47:00,6.2916,6.29172,6.29144,6.29147,12000000.0
2006-01-02 04:48:00,6.29149,6.29179,6.29149,6.29158,10000000.0
2006-01-02 04:49:00,6.29149,6.29179,6.29147,6.29157,16000000.0
2006-01-02 04:50:00,6.29167,6.29175,6.2915,6.29154,16000000.0
2006-01-02 04:51:00,6.29157,6.29164,6.29134,6.29134,20000000.0
2006-01-02 04:52:00,6.29163,6.29175,6.29147,6.29158,13000000.0
2006-01-02 04:53:00,6.29164,6.29171,6.29148,6.29148,11000000.0
2006-01-02 04:54:00,6.29169,6.29169,6.29137,6.29156,11000000.0
2006-01-02 04:55:00,6.29135,6.29167,6.29132,6.29167,12000000.0
2006-01-02 04:56:00,6.29172,6.29172,6.29141,6.29165,16000000.0
2006-01-02 04:57:00,6.2916,6.29161,6.29142,6.29159,7000000.0
2006-01-02 04:58:00,6.29144,6.29168,6.29136,6.29144,13000000.0
2006-01-02 04:59:00,6.29134,6.29165,6.29134,6.29153,17000000.0
2006-01-02 05:00:00,6.29151,6.29168,6.29142,6.29157,10000000.0
2006-01-02 05:01:00,6.29166,6.29168,6.2914,6.29151,13000000.0
2006-01-02 05:02:00,6.29135,6.29169,6.29135,6.29163,18000000.0
2006-01-02 05:03:00,6.2916,6.2917,6.29139,6.29139,9000000.0
2006-01-02 05:04:00,6.29155,6.29174,6.29152,6.29153,12000000.0
2006-01-02 05:05:00,6.29168,6.29168,6.29136,6.29148,10000000.0
2006-01-02 05:06:00,6.29145,6.29172,6.29141,6.29172,20000000.0
2006-01-02 05:07:00,6.2917,6.2917,6.29135,6.29162,10000000.0
2006-01-02 05:08:00,6.29138,6.29178,6.29138,6.29166,17000000.0
2006-01-02 05:09:00,6.29158,6.29169,6.29141,6.29165,15000000.0
2006-01-02 05:10:00,6.29152,6.29167,6.29145,6.29159,10000000.0
2006-01-02 05:11:00,6.29168,6.29168,6.29133,6.29142,16000000.0
2006-01-02 05:12:00,6.29156,6.29169,6.29147,6.29147,7000000.0
2006-01-02 05:13:00,6.2916,6.29174,6.29146,6.29147,12000000.0
2006-01-02 05:14:00,6.29145,6.29173,6.29143,6.29158,14000000.0
2006-01-02 05:15:00,6.29162,6.2917,6.29145,6.29166,16000000.0
2006-01-02 05:16:00,6.29151,6.29173,6.29147,6.29168,15000000.0
2006-01-02 05:17:00,6.29165,6.29167,6.29146,6.29159,10000000.0
2006-01-02 05:18:00,6.29154,6.29171,6.29144,6.29168,13000000.0
2006-01-02 05:19:00,6.29145,6.29172,6.29144,6.29172,13000000.0
2006-01-02 05:20:00,6.29153,6.29165,6.2913,6.29156,20000000.0
2006-01-02 05:21:00,6.29156,6.29169,6.29147,6.29165,9000000.0
2006-01-02 05:22:00,6.2915,6.29167,6.29139,6.29139,17000000.0
2006-01-02 05:23:00,6.2914,6.29165,6.2914,6.29165,14000000.0
2006-01-02 05:24:00,6.29165,6.29173,6.29143,6.29166,19000000.0
2006-01-02 05:25:00,6.29155,6.29181,6.29153,6.29175,13000000.0
2006-01-02 05:26:00,6.29143,6.29172,6.2914,6.29145,13000000.0
2006-01-02 05:27:00,6.29161,6.29173,6.29146,6.29154,13000000.0
2006-01-02 05:28:00,6.29162,6.29165,6.29138,6.29152,10000000.0
2006-01-02 05:29:00,6.29165,6.29165,6.2913,6.29155,17000000.0
2006-01-02 05:30:00,6.29139,6.29164,6.29134,6.29143,21000000.0
2006-01-02 05:31:00,6.29163,6.29179,6.29155,6.29155,13000000.0
2006-01-02 05:32:00,6.29162,6.29165,6.29141,6.29165,16000000.0
2006-01-02 05:33:00,6.29147,6.2917,6.29143,6.29159,13000000.0
2006-01-02 05:34:00,6.29158,6.29173,6.29149,6.29159,13000000.0
2006-01-02 05:35:00,6.29139,6.29163,6.29137,6.29158,14000000.0
2006-01-02 05:36:00,6.2916,6.29181,6.29153,6.29162,18000000.0
2006-01-02 05:37:00,6.29157,6.29168,6.2914,6.29145,12000000.0
2006-01-02 05:38:00,6.29153,6.2917,6.29145,6.29154,13000000.0
2006-01-02 05:39:00,6.29134,6.29161,6.29134,6.29155,21000000.0
2006-01-02 05:40:00,6.29151,6.29169,6.29142,6.29162,14000000.0
2006-01-02 05:41:00,6.29148,6.2917,6.29145,6.2916,13000000.0
2006-01-02 05:42:00,6.29153,6.2917,6.29147,6.29147,8000000.0
2006-01-02 05:43:00,6.2915,6.29171,6.2914,6.29171,13000000.0
2006-01-02 05:44:00,6.29159,6.29173,6.29146,6.29154,13000000.0
2006-01-02 05:45:00,6.2916,6.29165,6.29134,6.29138,24000000.0
2006-01-02 05:46:00,6.2916,6.29171,6.29144,6.29165,14000000.0
2006-01-02 05:47:00,6.29161,6.29165,6.29139,6.29165,11000000.0
2006-01-02 05:48:00,6.29158,6.29169,6.29142,6.29165,18000000.0
2006-01-02 05:49:00,6.29166,6.29168,6.29135,6.29138,10000000.0
2006-01-02 05:50:00,6.29153,6.29165,6.29135,6.29135,10000000.0
2006-01-02 05:51:00,6.29157,6.29165,6.29145,6.29165,11000000.0
2006-01-02 05:52:00,6.29168,6.29168,6.29132,6.29168,19000000.0
2006-01-02 05:53:00,6.29171,6.29171,6.29139,6.29163,15000000.0
2006-01-02 05:54:00,6.2917,6.2917,6.29143,6.29152,7000000.0
2006-01-02 05:55:00,6.2916,6.29172,6.29147,6.29147,12000000.0
2006-01-02 05:56:00,6.29154,6.29179,6.29148,6.29162,16000000.0
2006-01-02 05:57:00,6.29159,6.2917,6.29145,6.29145,11000000.0
2006-01-02 05:58:00,6.29139,6.29168,6.29136,6.29147,22000000.0
2006-01-02 05:59:00,6.29151,6.29174,6.29145,6.29164,9000000.0
2006-01-02 06:00:00,6.29166,6.29166,6.29142,6.29156,17000000.0
2006-01-02 06:01:00,6.2916,6.29174,6.2914,6.2914,18000000.0
2006-01-02 06:02:00,6.29166,6.29169,6.29146,6.29166,18000000.0
2006-01-02 06:03:00,6.2915,6.29168,6.29135,6.29163,16000000.0
2006-01-02 06:04:00,6.29169,6.2918,6.2915,6.29163,8000000.0
2006-01-02 06:05:00,6.2916,6.29169,6.29142,6.29169,10000000.0
2006-01-02 06:06:00,6.29157,6.29178,6.29151,6.29163,27000000.0
2006-01-02 06:07:00,6.29151,6.29173,6.29143,6.29158,17000000.0
2006-01-02 06:08:00,6.29164,6.2917,6.29139,6.29139,14000000.0
2006-01-02 06:09:00,6.29145,6.29168,6.29143,6.29157,13000000.0
2006-01-02 06:10:00,6.29147,6.29171,6.29143,6.2916,14000000.0
2006-01-02 06:11:00,6.2915,6.29167,6.29141,6.29145,16000000.0
2006-01-02 06:12:00,6.29161,6.29163,6.29136,6.29162,17000000.0
2006-01-02 06:13:00,6.29165,6.29169,6.29142,6.29151,14000000.0
2006-01-02 06:14:00,6.29151,6.29174,6.29145,6.29158,12000000.0
2006-01-02 06:15:00,6.2915,6.29167,6.29135,6.2916,13000000.0
2006-01-02 06:16:00,6.29156,6.29177,6.29149,6.29161,14000000.0
2006-01-02 06:17:00,6.29143,6.29163,6.2914,6.2914,11000000.0
2006-01-02 06:18:00,6.29153,6.29173,6.29149,6.29162,12000000.0
2006-01-02 06:19:00,6.2916,6.29161,6.29133,6.29161,19000000.0
2006-01-02 06:20:00,6.29139,6.29167,6.29134,6.29167,11000000.0
2006-01-02 06:21:00,6.29145,6.29165,6.29142,6.29159,9000000.0
2006-01-02 06:22:00,6.29152,6.29164,6.29134,6.29137,22000000.0
2006-01-02 06:23:00,6.29166,6.2918,6.2915,6.29155,18000000.0
2006-01-02 06:24:00,6.29155,6.29164,6.29138,6.29162,8000000.0
2006-01-02 06:25:00,6.29159,6.29169,6.29138,6.29164,9000000.0
2006-01-02 06:26:00,6.29172,6.29172,6.29141,6.29156,13000000.0
2006-01-02 06:27:00,6.29153,6.29164,6.29134,6.29162,15000000.0
2006-01-02 06:28:00,6.29168,6.29174,6.29144,6.29159,18000000.0
2006-01-02 06:29:00,6.29149,6.29178,6.29146,6.29157,16000000.0
2006-01-02 06:30:00,6.29165,6.2917,6.29146,6.29166,10000000.0
2006-01-02 06:31:00,6.29144,6.2917,6.2914,6.2915,13000000.0
2006-01-02 06:32:00,6.29151,6.29162,6.29144,6.29159,10000000.0
2006-01-02 06:33:00,6.29163,6.29172,6.29141,6.29172,10000000.0
2006-01-02 06:34:00,6.29167,6.29167,6.29131,6.29163,15000000.0
2006-01-02 06:35:00,6.29159,6.29168,6.29136,6.29168,13000000.0
2006-01-02 06:36:00,6.29166,6.29172,6.29143,6.29164,23000000.0
2006-01-02 06:37:00,6.29163,6.29163,6.29138,6.29139,11000000.0
2006-01-02 06:38:00,6.29168,6.29168,6.29145,6.29158,17000000.0
2006-01-02 06:39:00,6.29161,6.29164,6.2914,6.29151,8000000.0
2006-01-02 06:40:00,6.29164,6.29167,6.29146,6.29154,15000000.0
2006-01-02 06:41:00,6.29135,6.29163,6.29133,6.29163,15000000.0
2006-01-02 06:42:00,6.29165,6.29165,6.29137,6.2915,16000000.0
2006-01-02 06:43:00,6.29135,6.29167,6.29135,6.29139,12000000.0
2006-01-02 06:44:00,6.29153,6.29175,6.2915,6.29154,13000000.0
2006-01-02 06:45:00,6.29135,6.29169,6.29135,6.29151,14000000.0
2006-01-02 06:46:00,6.29163,6.29163,6.2914,6.29145,12000000.0
2006-01-02 06:47:00,6.29144,6.29164,6.29141,6.29151,11000000.0
2006-01-02 06:48:00,6.29165,6.2917,6.29143,6.29157,15000000.0
2006-01-02 06:49:00,6.29136,6.29163,6.29134,6.29163,17000000.0
2006-01-02 06:50:00,6.29164,6.29172,6.29146,6.29146,13000000.0
2006-01-02 06:51:00,6.29168,6.29174,6.29142,6.29145,8000000.0
2006-01-02 06:52:00,6.29165,6.29177,6.2914,6.2914,14000000.0
2006-01-02 06:53:00,6.29167,6.2917,6.29144,6.29158,13000000.0
2006-01-02 06:54:00,6.29157,6.29168,6.29145,6.29151,8000000.0
2006-01-02 06:55:00,6.29142,6.29167,6.29139,6.29164,10000000.0
2006-01-02 06:56:00,6.29149,6.29173,6.29145,6.29153,11000000.0
2006-01-02 06:57:00,6.29159,6.29169,6.29141,6.29144,17000000.0
2006-01-02 06:58:00,6.29165,6.29172,6.29144,6.29172,12000000.0
2006-01-02 06:59:00,6.29152,6.2917,6.29139,6.29151,14000000.0
2006-01-02 07:00:00,6.29163,6.29173,6.2914,6.29166,11000000.0
2006-01-02 07:01:00,6.29156,6.29164,6.29144,6.29145,10000000.0
2006-01-02 07:02:00,6.2915,6.29168,6.29135,6.29135,14000000.0
2006-01-02 07:03:00,6.2914,6.29166,6.2914,6.29159,7000000.0
2006-01-02 07:04:00,6.29162,6.29164,6.29134,6.29154,16000000.0
2006-01-02 07:05:00,6.29136,6.29162,6.29133,6.29158,15000000.0
2006-01-02 07:06:00,6.29148,6.29167,6.29146,6.29155,16000000.0
2006-01-02 07:07:00,6.29166,6.2917,6.2915,6.29166,12000000.0
2006-01-02 07:08:00,6.29165,6.29167,6.29151,6.29167,8000000.0
2006-01-02 07:09:00,6.29156,6.29167,6.29143,6.29146,8000000.0
2006-01-02 07:10:00,6.29162,6.29165,6.29134,6.29142,16000000.0
2006-01-02 07:11:00,6.29162,6.2917,6.29148,6.29153,17000000.0
2006-01-02 07:12:00,6.29163,6.29172,6.29137,6.29149,20000000.0
2006-01-02 07:13:00,6.29165,6.29172,6.29143,6.29172,18000000.0
2006-01-02 07:14:00,6.29161,6.29167,6.29144,6.29164,11000000.0
2006-01-02 07:15:00,6.29171,6.29171,6.29136,6.29164,18000000.0
2006-01-02 07:16:00,6.29155,6.29177,6.29151,6.29153,18000000.0
2006-01-02 07:17:00,6.2914,6.2917,6.2914,6.29156,12000000.0
2006-01-02 07:18:00,6.29171,6.29171,6.29135,6.29149,18000000.0
2006-01-02 07:19:00,6.29169,6.29169,6.2913,6.29136,14000000.0
2006-01-02 07:20:00,6.29165,6.29168,6.29141,6.29165,18000000.0
2006-01-02 07:21:00,6.29168,6.29168,6.29134,6.29163,13000000.0
2006-01-02 07:22:00,6.29168,6.29168,6.29134,6.29136,14000000.0
2006-01-02 07:23:00,6.29167,6.29173,6.29147,6.29147,15000000.0
2006-01-02 07:24:00,6.29155,6.29163,6.29139,6.29139,16000000.0
2006-01-02 07:25:00,6.29161,6.29173,6.29147,6.29148,15000000.0
2006-01-02 07:26:00,6.29166,6.29169,6.2914,6.2915,13000000.0
2006-01-02 07:27:00,6.29161,6.29169,6.29146,6.29159,12000000.0
2006-01-02 07:28:00,6.2917,6.2917,6.2914,6.2915,22000000.0
2006-01-02 07:29:00,6.29159,6.29178,6.29147,6.29163,16000000.0
2006-01-02 07:30:00,6.29147,6.29169,6.29147,6.29154,14000000.0
2006-01-02 07:31:00,6.29136,6.29165,6.29136,6.29163,13000000.0
2006-01-02 07:32:00,6.29171,6.29171,6.29147,6.29171,9000000.0
2006-01-02 07:33:00,6.29151,6.2917,6.29147,6.29162,7000000.0
2006-01-02 07:34:00,6.29155,6.29173,6.29133,6.29146,18000000.0
2006-01-02 07:35:00,6.29159,6.2917,6.29144,6.29165,9000000.0
2006-01-02 07:36:00,6.29161,6.29167,6.29149,6.2916,13000000.0
2006-01-02 07:37:00,6.29131,6.29165,6.29131,6.29165,11000000.0
2006-01-02 07:38:00,6.29147,6.29179,6.29147,6.29163,11000000.0
2006-01-02 07:39:00,6.29158,6.29168,6.29141,6.29163,19000000.0
2006-01-02 07:40:00,6.29135,6.29163,6.29135,6.29143,11000000.0
2006-01-02 07:41:00,6.29143,6.29167,6.29143,6.29151,7000000.0
2006-01-02 07:42:00,6.29156,6.29173,6.29153,6.29155,13000000.0
2006-01-02 07:43:00,6.29145,6.2917,6.29144,6.29157,14000000.0
2006-01-02 07:44:00,6.29158,6.29169,6.29146,6.29146,10000000.0
2006-01-02 07:45:00,6.29146,6.29178,6.29146,6.29162,8000000.0
2006-01-02 07:46:00,6.29139,6.29165,6.29139,6.29145,13000000.0
2006-01-02 07:47:00,6.2916,6.29178,6.29151,6.29151,15000000.0
2006-01-02 07:48:00,6.29161,6.29169,6.29146,6.29146,13000000.0
2006-01-02 07:49:00,6.29165,6.2917,6.29138,6.2917,10000000.0
2006-01-02 07:50:00,6.29167,6.29179,6.29142,6.29152,17000000.0
2006-01-02 07:51:00,6.29148,6.29172,6.29142,6.29145,16000000.0
2006-01-02 07:52:00,6.29165,6.29171,6.29147,6.29168,13000000.0
2006-01-02 07:53:00,6.29162,6.29166,6.29139,6.29163,10000000.0
2006-01-02 07:54:00,6.29146,6.29175,6.29144,6.29158,11000000.0
2006-01-02 07:55:00,6.29166,6.29166,6.29135,6.2915,12000000.0
2006-01-02 07:56:00,6.29167,6.29167,6.29133,6.29148,13000000.0
2006-01-02 07:57:00,6.29148,6.29172,6.29143,6.29168,8000000.0
2006-01-02 07:58:00,6.29167,6.29167,6.29147,6.29158,14000000.0
2006-01-02 07:59:00,6.29151,6.2917,6.29142,6.29165,15000000.0
2006-01-02 08:00:00,6.29152,6.29164,6.29136,6.2916,10000000.0
2006-01-02 08:01:00,6.29168,6.2917,6.29135,6.29159,13000000.0
2006-01-02 08:02:00,6.29147,6.29173,6.29147,6.2916,14000000.0
2006-01-02 08:03:00,6.29144,6.29166,6.29143,6.29156,12000000.0
2006-01-02 08:04:00,6.29169,6.29171,6.29146,6.29159,16000000.0
2006-01-02 08:05:00,6.29152,6.29163,6.29145,6.29145,14000000.0
2006-01-02 08:06:00,6.2916,6.29179,6.29146,6.2915,19000000.0
2006-01-02 08:07:00,6.29162,6.29176,6.29152,6.2916,19000000.0
2006-01-02 08:08:00,6.29161,6.29177,6.29149,6.29162,11000000.0
2006-01-02 08:09:00,6.2915,6.29168,6.29138,6.29157,10000000.0
2006-01-02 08:10:00,6.29135,6.29172,6.29135,6.29168,16000000.0
2006-01-02 08:11:00,6.29141,6.29164,6.29132,6.29134,9000000.0
2006-01-02 08:12:00,6.29157,6.29172,6.29142,6.29172,10000000.0
2006-01-02 08:13:00,6.29145,6.29169,6.29145,6.29159,11000000.0
2006-01-02 08:14:00,6.29149,6.29174,6.29146,6.29162,12000000.0
2006-01-02 08:15:00,6.29153,6.29167,6.29143,6.29165,15000000.0
2006-01-02 08:16:00,6.29159,6.2917,6.29153,6.2916,14000000.0
2006-01-02 08:17:00,6.29134,6.29167,6.29134,6.29167,10000000.0
2006-01-02 08:18:00,6.29165,6.29167,6.29144,6.29148,9000000.0
2006-01-02 08:19:00,6.29148,6.29171,6.29145,6.29158,11000000.0
2006-01-02 08:20:00,6.29161,6.29161,6.29136,6.29143,11000000.0
2006-01-02 08:21:00,6.29172,6.29172,6.29141,6.29158,20000000.0
2006-01-02 08:22:00,6.29138,6.29161,6.29133,6.29161,8000000.0
2006-01-02 08:23:00,6.29145,6.29167,6.29143,6.29163,12000000.0
2006-01-02 08:24:00,6.29155,6.29163,6.29137,6.29155,13000000.0
2006-01-02 08:25:00,6.29172,6.29172,6.29139,6.29156,12000000.0
2006-01-02 08:26:00,6.29158,6.2917,6.29145,6.29165,13000000.0
2006-01-02 08:27:00,6.29145,6.29171,6.29144,6.29171,11000000.0
2006-01-02 08:28:00,6.29158,6.29173,6.29141,6.29151,8000000.0
2006-01-02 08:29:00,6.2916,6.29167,6.29148,6.29148,12000000.0
2006-01-02 08:30:00,6.29147,6.29168,6.29137,6.29137,11000000.0
2006-01-02 08:31:00,6.29161,6.29168,6.29149,6.29163,10000000.0
2006-01-02 08:32:00,6.29155,6.29175,6.29148,6.29148,13000000.0
2006-01-02 08:33:00,6.2917,6.2917,6.29132,6.29132,11000000.0
2006-01-02 08:34:00,6.29158,6.2917,6.29141,6.29145,17000000.0
2006-01-02 08:35:00,6.29161,6.29172,6.29146,6.29166,11000000.0
2006-01-02 08:36:00,6.29152,6.29166,6.29146,6.29161,10000000.0
2006-01-02 08:37:00,6.29171,6.29171,6.29143,6.29158,9000000.0
2006-01-02 08:38:00,6.29171,6.29171,6.29137,6.29162,18000000.0
2006-01-02 08:39:00,6.29152,6.29176,6.29147,6.29149,8000000.0
2006-01-02 08:40:00,6.29157,6.29165,6.29136,6.2916,7000000.0
2006-01-02 08:41:00,6.2917,6.2917,6.29137,6.29149,16000000.0
2006-01-02 08:42:00,6.29158,6.29169,6.29142,6.29166,14000000.0
2006-01-02 08:43:00,6.29158,6.29169,6.29141,6.29145,12000000.0
2006-01-02 08:44:00,6.29169,6.29174,6.29154,6.29164,9000000.0
2006-01-02 08:45:00,6.2916,6.29164,6.29135,6.29158,18000000.0
2006-01-02 08:46:00,6.29169,6.29179,6.29148,6.29148,14000000.0
2006-01-02 08:47:00,6.2916,6.2918,6.29148,6.29148,18000000.0
2006-01-02 08:48:00,6.29145,6.29168,6.29145,6.29159,12000000.0
2006-01-02 08:49:00,6.29134,6.29167,6.29134,6.29159,14000000.0
2006-01-02 08:50:00,6.29163,6.29166,6.29139,6.29143,16000000.0
2006-01-02 08:51:00,6.29157,6.2917,6.29141,6.29158,21000000.0
2006-01-02 08:52:00,6.29134,6.29164,6.29134,6.29155,20000000.0
2006-01-02 08:53:00,6.29165,6.29165,6.29142,6.29161,7000000.0
2006-01-02 08:54:00,6.29147,6.29174,6.29147,6.29168,17000000.0
2006-01-02 08:55:00,6.29147,6.29171,6.29147,6.29161,12000000.0
2006-01-02 08:56:00,6.2916,6.2917,6.29148,6.29165,17000000.0
2006-01-02 08:57:00,6.29172,6.29172,6.29144,6.29165,16000000.0
2006-01-02 08:58:00,6.29158,6.29163,6.2914,6.2915,12000000.0
2006-01-02 08:59:00,6.2916,6.29169,6.29147,6.29166,13000000.0
2006-01-02 09:00:00,6.29148,6.29169,6.29145,6.29166,17000000.0
2006-01-02 09:01:00,6.29142,6.2917,6.29132,6.2917,13000000.0
2006-01-02 09:02:00,6.2916,6.29164,6.29144,6.29144,8000000.0
2006-01-02 09:03:00,6.29168,6.29168,6.29137,6.29162,16000000.0
2006-01-02 09:04:00,6.29133,6.29164,6.29133,6.29148,8000000.0
2006-01-02 09:05:00,6.29159,6.29167,6.29144,6.29167,11000000.0
2006-01-02 09:06:00,6.29143,6.2917,6.29143,6.29145,10000000.0
2006-01-02 09:07:00,6.29171,6.29173,6.2915,6.29152,10000000.0
2006-01-02 09:08:00,6.29144,6.29168,6.29138,6.29165,19000000.0
2006-01-02 09:09:00,6.29154,6.29181,6.29146,6.2917,16000000.0
2006-01-02 09:10:00,6.29152,6.29165,6.29141,6.29149,8000000.0
2006-01-02 09:11:00,6.29161,6.29168,6.2914,6.29152,11000000.0
2006-01-02 09:12:00,6.29148,6.29166,6.29141,6.29146,16000000.0
2006-01-02 09:13:00,6.29145,6.29178,6.29144,6.29151,15000000.0
2006-01-02 09:14:00,6.29162,6.29177,6.29145,6.29145,17000000.0
2006-01-02 09:15:00,6.29165,6.29172,6.29148,6.29153,12000000.0
2006-01-02 09:16:00,6.29162,6.29164,6.29135,6.29135,14000000.0
2006-01-02 09:17:00,6.29171,6.29174,6.2915,6.2915,14000000.0
2006-01-02 09:18:00,6.2916,6.29171,6.29141,6.29151,18000000.0
2006-01-02 09:19:00,6.29139,6.29171,6.29139,6.29152,14000000.0
2006-01-02 09:20:00,6.29172,6.29172,6.29141,6.29152,18000000.0
2006-01-02 09:21:00,6.2916,6.29175,6.2915,6.29153,17000000.0
2006-01-02 09:22:00,6.2915,6.2917,6.29141,6.29164,13000000.0
2006-01-02 09:23:00,6.29167,6.29167,6.29131,6.29134,12000000.0
2006-01-02 09:24:00,6.2914,6.29172,6.29134,6.29172,14000000.0
2006-01-02 09:25:00,6.29172,6.29172,6.29144,6.29165,9000000.0
2006-01-02 09:26:00,6.2916,6.29172,6.29142,6.29168,13000000.0
2006-01-02 09:27:00,6.2917,6.2918,6.29151,6.2916,13000000.0
2006-01-02 09:28:00,6.29162,6.29162,6.29135,6.29162,19000000.0
2006-01-02 09:29:00,6.29171,6.29171,6.29139,6.2915,14000000.0
2006-01-02 09:30:00,6.29157,6.29169,6.29145,6.29165,15000000.0
2006-01-02 09:31:00,6.29159,6.29173,6.29148,6.29166,11000000.0
2006-01-02 09:32:00,6.29151,6.2918,6.29147,6.29155,16000000.0
2006-01-02 09:33:00,6.29166,6.29171,6.29153,6.29161,9000000.0
2006-01-02 09:34:00,6.29157,6.29175,6.2915,6.29166,18000000.0
2006-01-02 09:35:00,6.29166,6.29166,6.29145,6.29165,14000000.0
2006-01-02 09:36:00,6.29158,6.29171,6.29132,6.29171,16000000.0
2006-01-02 09:37:00,6.29143,6.29166,6.29141,6.29163,20000000.0
2006-01-02 09:38:00,6.29167,6.29172,6.29131,6.29136,19000000.0
2006-01-02 09:39:00,6.29136,6.2917,6.29136,6.29167,16000000.0
2006-01-02 09:40:00,6.29162,6.29166,6.29136,6.29157,12000000.0
2006-01-02 09:41:00,6.29153,6.29165,6.29134,6.29134,18000000.0
2006-01-02 09:42:00,6.29159,6.29177,6.29153,6.29168,16000000.0
2006-01-02 09:43:00,6.29144,6.29166,6.2914,6.29143,15000000.0
2006-01-02 09:44:00,6.29156,6.29184,6.2914,6.2914,13000000.0
2006-01-02 09:45:00,6.29154,6.29163,6.29135,6.29143,13000000.0
2006-01-02 09:46:00,6.29155,6.29166,6.29144,6.29165,17000000.0
2006-01-02 09:47:00,6.29168,6.29168,6.29135,6.29143,13000000.0
2006-01-02 09:48:00,6.29161,6.29171,6.29146,6.29159,16000000.0
2006-01-02 09:49:00,6.29141,6.29163,6.29138,6.29163,17000000.0
2006-01-02 09:50:00,6.29149,6.29169,6.29146,6.29165,12000000.0
2006-01-02 09:51:00,6.29172,6.29172,6.29141,6.29145,16000000.0
2006-01-02 09:52:00,6.29159,6.29169,6.29144,6.29165,16000000.0
2006-01-02 09:53:00,6.2915,6.29171,6.29144,6.29152,15000000.0
2006-01-02 09:54:00,6.29158,6.2917,6.29137,6.29144,15000000.0
2006-01-02 09:55:00,6.29153,6.29181,6.29145,6.29152,15000000.0
2006-01-02 09:56:00,6.2914,6.2916,6.29139,6.2915,17000000.0
2006-01-02 09:57:00,6.29169,6.29169,6.29135,6.29145,12000000.0
2006-01-02 09:58:00,6.29165,6.29174,6.29146,6.29166,14000000.0
2006-01-02 09:59:00,6.29165,6.29168,6.29138,6.29138,10000000.0
2006-01-02 10:00:00,6.2915,6.29171,6.29142,6.29171,11000000.0
2006-01-02 10:01:00,6.29142,6.29169,6.29136,6.29169,24000000.0
2006-01-02 10:02:00,6.29159,6.29165,6.29133,6.29136,14000000.0
2006-01-02 10:03:00,6.29162,6.2918,6.29148,6.29159,16000000.0
2006-01-02 10:04:00,6.2915,6.29168,6.29139,6.2915,10000000.0
2006-01-02 10:05:00,6.29158,6.2917,6.29141,6.29158,10000000.0
2006-01-02 10:06:00,6.29131,6.29158,6.29131,6.29149,9000000.0
2006-01-02 10:07:00,6.29152,6.2918,6.29142,6.29155,11000000.0
2006-01-02 10:08:00,6.29172,6.29172,6.29146,6.29152,9000000.0
2006-01-02 10:09:00,6.29152,6.29168,6.2914,6.29155,11000000.0
2006-01-02 10:10:00,6.29143,6.29169,6.29143,6.29164,15000000.0
2006-01-02 10:11:00,6.29172,6.29172,6.29145,6.29165,16000000.0
2006-01-02 10:12:00,6.29146,6.29165,6.29137,6.29156,19000000.0
2006-01-02 10:13:00,6.29137,6.29163,6.29137,6.2915,9000000.0
2006-01-02 10:14:00,6.29169,6.29169,6.29139,6.29163,11000000.0
2006-01-02 10:15:00,6.29163,6.29164,6.29145,6.29151,8000000.0
2006-01-02 10:16:00,6.29148,6.29162,6.29134,6.29162,17000000.0
2006-01-02 10:17:00,6.29169,6.29179,6.2915,6.29161,16000000.0
2006-01-02 10:18:00,6.29145,6.2917,6.2914,6.29165,16000000.0
2006-01-02 10:19:00,6.29164,6.2917,6.29142,6.29158,17000000.0
2006-01-02 10:20:00,6.29135,6.29159,6.29132,6.29155,16000000.0
2006-01-02 10:21:00,6.29164,6.29165,6.29146,6.29165,7000000.0
2006-01-02 10:22:00,6.29158,6.29169,6.29142,6.29158,10000000.0
2006-01-02 10:23:00,6.29154,6.2918,6.2915,6.29156,14000000.0
2006-01-02 10:24:00,6.29148,6.29173,6.29143,6.29165,13000000.0
2006-01-02 10:25:00,6.29144,6.2917,6.29139,6.29158,12000000.0
2006-01-02 10:26:00,6.29155,6.29159,6.29135,6.29159,11000000.0
2006-01-02 10:27:00,6.29155,6.29161,6.29135,6.29161,13000000.0
2006-01-02 10:28:00,6.29171,6.29171,6.29143,6.29158,13000000.0
2006-01-02 10:29:00,6.29153,6.29168,6.29143,6.29164,11000000.0
2006-01-02 10:30:00,6.29168,6.29178,6.29146,6.29155,9000000.0
2006-01-02 10:31:00,6.29159,6.29172,6.29143,6.29159,16000000.0
2006-01-02 10:32:00,6.29145,6.29167,6.29145,6.29159,9000000.0
2006-01-02 10:33:00,6.29167,6.29181,6.29151,6.29165,12000000.0
2006-01-02 10:34:00,6.2916,6.29172,6.29152,6.29165,11000000.0
2006-01-02 10:35:00,6.29168,6.29168,6.29139,6.2914,17000000.0
2006-01-02 10:36:00,6.29158,6.2917,6.29144,6.29157,10000000.0
2006-01-02 10:37:00,6.29165,6.2917,6.29147,6.29147,15000000.0
2006-01-02 10:38:00,6.29165,6.29171,6.29139,6.29171,17000000.0
2006-01-02 10:39:00,6.29163,6.29179,6.29148,6.29148,13000000.0
2006-01-02 10:40:00,6.29163,6.29169,6.29153,6.29153,10000000.0
2006-01-02 10:41:00,6.29165,6.29165,6.29142,6.29149,15000000.0
2006-01-02 10:42:00,6.2915,6.2917,6.29143,6.29165,12000000.0
2006-01-02 10:43:00,6.29134,6.29166,6.29134,6.29165,13000000.0
2006-01-02 10:44:00,6.29167,6.29172,6.29142,6.29165,12000000.0
2006-01-02 10:45:00,6.29141,6.29175,6.29135,6.29149,13000000.0
2006-01-02 10:46:00,6.29151,6.29164,6.29139,6.29153,13000000.0
2006-01-02 10:47:00,6.2917,6.29172,6.29142,6.29172,7000000.0
2006-01-02 10:48:00,6.29157,6.29176,6.29145,6.29158,12000000.0
2006-01-02 10:49:00,6.29143,6.29166,6.29141,6.29157,10000000.0
2006-01-02 10:50:00,6.29135,6.29163,6.29134,6.29163,14000000.0
2006-01-02 10:51:00,6.29166,6.29167,6.2914,6.29145,11000000.0
2006-01-02 10:52:00,6.29166,6.29173,6.29146,6.29146,20000000.0
2006-01-02 10:53:00,6.29166,6.29179,6.29159,6.29162,9000000.0
2006-01-02 10:54:00,6.29164,6.29164,6.29137,6.29137,18000000.0
2006-01-02 10:55:00,6.29144,6.29166,6.29141,6.29161,10000000.0
2006-01-02 10:56:00,6.2916,6.29171,6.29145,6.29165,11000000.0
2006-01-02 10:57:00,6.29164,6.29166,6.29141,6.29159,8000000.0
2006-01-02 10:58:00,6.29143,6.29161,6.29141,6.29158,10000000.0
2006-01-02 10:59:00,6.29144,6.29168,6.29144,6.29167,10000000.0
2006-01-02 11:00:00,6.29141,6.29158,6.29132,6.29158,15000000.0
2006-01-02 11:01:00,6.29165,6.29165,6.29133,6.29133,12000000.0
2006-01-02 11:02:00,6.29157,6.29163,6.29142,6.29142,8000000.0
2006-01-02 11:03:00,6.29167,6.29173,6.29145,6.29164,11000000.0
2006-01-02 11:04:00,6.29153,6.29177,6.29144,6.29159,15000000.0
2006-01-02 11:05:00,6.29159,6.29172,6.29149,6.29158,17000000.0
2006-01-02 11:06:00,6.29149,6.29171,6.29139,6.29171,12000000.0
2006-01-02 11:07:00,6.29172,6.29172,6.29144,6.29145,11000000.0
2006-01-02 11:08:00,6.29155,6.29182,6.29148,6.29151,22000000.0
2006-01-02 11:09:00,6.29141,6.29171,6.29141,6.29154,9000000.0
2006-01-02 11:10:00,6.29135,6.29172,6.29135,6.29155,16000000.0
2006-01-02 11:11:00,6.2917,6.2917,6.29141,6.29151,7000000.0
2006-01-02 11:12:00,6.29161,6.29161,6.29136,6.2915,15000000.0
2006-01-02 11:13:00,6.29163,6.29171,6.29152,6.29168,11000000.0
2006-01-02 11:14:00,6.29165,6.29171,6.29148,6.29167,18000000.0
2006-01-02 11:15:00,6.29159,6.29165,6.29137,6.29152,11000000.0
2006-01-02 11:16:00,6.29155,6.29179,6.29153,6.29162,13000000.0
2006-01-02 11:17:00,6.29163,6.29163,6.29135,6.29135,13000000.0
2006-01-02 11:18:00,6.29163,6.29165,6.29141,6.29145,9000000.0
2006-01-02 11:19:00,6.29147,6.29177,6.29147,6.29155,17000000.0
2006-01-02 11:20:00,6.29147,6.29176,6.29137,6.29139,14000000.0
2006-01-02 11:21:00,6.29136,6.29161,6.29133,6.29155,14000000.0
2006-01-02 11:22:00,6.29155,6.29166,6.29132,6.29162,22000000.0
2006-01-02 11:23:00,6.29149,6.29172,6.29143,6.29144,8000000.0
2006-01-02 11:24:00,6.29154,6.29168,6.29135,6.29154,18000000.0
2006-01-02 11:25:00,6.29143,6.29163,6.29137,6.29163,9000000.0
2006-01-02 11:26:00,6.29143,6.29162,6.29139,6.29162,15000000.0
2006-01-02 11:27:00,6.29147,6.29173,6.29147,6.29155,10000000.0
2006-01-02 11:28:00,6.29167,6.29172,6.29144,6.2916,13000000.0
2006-01-02 11:29:00,6.29158,6.29182,6.29148,6.29152,17000000.0
2006-01-02 11:30:00,6.29148,6.29176,6.29148,6.2916,13000000.0
2006-01-02 11:31:00,6.29135,6.2918,6.29135,6.29163,12000000.0
2006-01-02 11:32:00,6.29137,6.29163,6.29133,6.29135,20000000.0
2006-01-02 11:33:00,6.2915,6.29169,6.2914,6.29155,16000000.0
2006-01-02 11:34:00,6.29165,6.29168,6.29138,6.2915,13000000.0
2006-01-02 11:35:00,6.29156,6.29169,6.29139,6.2915,14000000.0
2006-01-02 11:36:00,6.29163,6.29174,6.29151,6.29168,11000000.0
2006-01-02 11:37:00,6.29155,6.29171,6.29138,6.29152,16000000.0
2006-01-02 11:38:00,6.29159,6.2917,6.29146,6.2916,8000000.0
2006-01-02 11:39:00,6.29144,6.29168,6.29144,6.29158,11000000.0
2006-01-02 11:40:00,6.29155,6.29165,6.29132,6.29141,12000000.0
2006-01-02 11:41:00,6.2916,6.29167,6.29144,6.29163,10000000.0
2006-01-02 11:42:00,6.29163,6.29165,6.29142,6.29165,10000000.0
2006-01-02 11:43:00,6.29166,6.29166,6.29142,6.29158,17000000.0
2006-01-02 11:44:00,6.29174,6.2918,6.2915,6.2915,15000000.0
2006-01-02 11:45:00,6.29151,6.29179,6.29143,6.2916,16000000.0
2006-01-02 11:46:00,6.29161,6.29168,6.29149,6.29149,7000000.0
2006-01-02 11:47:00,6.29152,6.29163,6.29131,6.29154,16000000.0
2006-01-02 11:48:00,6.29158,6.29171,6.29142,6.29145,13000000.0
2006-01-02 11:49:00,6.2916,6.29171,6.29146,6.29159,10000000.0
2006-01-02 11:50:00,6.29158,6.29171,6.2914,6.29158,12000000.0
2006-01-02 11:51:00,6.29137,6.2918,6.29137,6.29155,14000000.0
2006-01-02 11:52:00,6.29162,6.29182,6.29148,6.29154,18000000.0
2006-01-02 11:53:00,6.29161,6.29161,6.29131,6.29135,16000000.0
2006-01-02 11:54:00,6.29151,6.29166,6.29142,6.29144,8000000.0
2006-01-02 11:55:00,6.29139,6.29165,6.29139,6.29153,8000000.0
2006-01-02 11:56:00,6.29144,6.2917,6.29142,6.2917,8000000.0
2006-01-02 11:57:00,6.29153,6.29172,6.29142,6.2916,11000000.0
2006-01-02 11:58:00,6.29166,6.29166,6.29145,6.29165,14000000.0
2006-01-02 11:59:00,6.29146,6.29171,6.29146,6.29154,11000000.0
2006-01-02 12:00:00,6.29165,6.29172,6.29144,6.2916,15000000.0
2006-01-02 12:01:00,6.2915,6.29175,6.29146,6.29153,13000000.0
2006-01-02 12:02:00,6.29163,6.29168,6.29139,6.29149,15000000.0
2006-01-02 12:03:00,6.29145,6.29165,6.29144,6.29165,11000000.0
2006-01-02 12:04:00,6.29156,6.29165,6.29146,6.29165,9000000.0
2006-01-02 12:05:00,6.29169,6.29169,6.29138,6.29168,9000000.0
2006-01-02 12:06:00,6.29167,6.29174,6.29149,6.29152,15000000.0
2006-01-02 12:07:00,6.29163,6.29171,6.29147,6.29165,11000000.0
2006-01-02 12:08:00,6.29159,6.2917,6.29142,6.29151,8000000.0
2006-01-02 12:09:00,6.29154,6.29169,6.29134,6.29169,18000000.0
2006-01-02 12:10:00,6.29153,6.29175,6.2915,6.29166,14000000.0
2006-01-02 12:11:00,6.29164,6.29169,6.29146,6.29151,9000000.0
2006-01-02 12:12:00,6.29141,6.29164,6.2913,6.29135,18000000.0
2006-01-02 12:13:00,6.29159,6.29165,6.29136,6.29162,12000000.0
2006-01-02 12:14:00,6.29145,6.29167,6.29137,6.29156,10000000.0
2006-01-02 12:15:00,6.29161,6.29163,6.29136,6.29141,8000000.0
2006-01-02 12:16:00,6.29166,6.29166,6.29135,6.2916,14000000.0
2006-01-02 12:17:00,6.29165,6.29172,6.29143,6.29172,13000000.0
2006-01-02 12:18:00,6.29147,6.29172,6.29147,6.29161,10000000.0
2006-01-02 12:19:00,6.29167,6.29172,6.29148,6.29167,11000000.0
2006-01-02 12:20:00,6.29148,6.29166,6.29148,6.29161,8000000.0
2006-01-02 12:21:00,6.29139,6.29173,6.29139,6.29154,20000000.0
2006-01-02 12:22:00,6.29157,6.29178,6.29147,6.29147,14000000.0
2006-01-02 12:23:00,6.29166,6.29171,6.29139,6.29162,11000000.0
2006-01-02 12:24:00,6.29165,6.29172,6.29143,6.2916,17000000.0
2006-01-02 12:25:00,6.29157,6.29171,6.29142,6.29146,12000000.0
2006-01-02 12:26:00,6.29144,6.2917,6.29144,6.29167,7000000.0
2006-01-02 12:27:00,6.29158,6.29164,6.29144,6.29147,7000000.0
2006-01-02 12:28:00,6.29165,6.2917,6.29144,6.2916,19000000.0
2006-01-02 12:29:00,6.29153,6.29172,6.29146,6.29152,12000000.0
2006-01-02 12:30:00,6.29159,6.29173,6.29147,6.29173,10000000.0
2006-01-02 12:31:00,6.29165,6.29175,6.29144,6.29152,12000000.0
2006-01-02 12:32:00,6.29158,6.2918,6.29151,6.29151,12000000.0
2006-01-02 12:33:00,6.2915,6.29168,6.29144,6.29144,15000000.0
2006-01-02 12:34:00,6.2916,6.29172,6.29153,6.2916,12000000.0
2006-01-02 12:35:00,6.29153,6.29172,6.29151,6.29167,12000000.0
2006-01-02 12:36:00,6.29143,6.29168,6.29142,6.29157,15000000.0
2006-01-02 12:37:00,6.29158,6.29166,6.29138,6.29161,8000000.0
2006-01-02 12:38:00,6.29157,6.29175,6.29149,6.29149,15000000.0
2006-01-02 12:39:00,6.29137,6.29177,6.29137,6.29149,14000000.0
2006-01-02 12:40:00,6.29165,6.29165,6.29138,6.29164,18000000.0
2006-01-02 12:41:00,6.29151,6.29168,6.29141,6.29163,11000000.0
2006-01-02 12:42:00,6.29153,6.29164,6.29137,6.29137,17000000.0
2006-01-02 12:43:00,6.29157,6.29173,6.29146,6.29165,11000000.0
2006-01-02 12:44:00,6.29155,6.29167,6.2914,6.2914,13000000.0
2006-01-02 12:45:00,6.29145,6.29161,6.29138,6.29156,10000000.0
2006-01-02 12:46:00,6.29149,6.29175,6.29149,6.2916,20000000.0
2006-01-02 12:47:00,6.29165,6.2917,6.29143,6.29158,10000000.0
2006-01-02 12:48:00,6.29145,6.29171,6.29141,6.29158,10000000.0
2006-01-02 12:49:00,6.29153,6.29168,6.29145,6.29145,15000000.0
2006-01-02 12:50:00,6.29164,6.29166,6.29143,6.29156,14000000.0
2006-01-02 12:51:00,6.2917,6.29172,6.29142,6.29172,14000000.0
2006-01-02 12:52:00,6.29162,6.29163,6.29137,6.29163,9000000.0
2006-01-02 12:53:00,6.29165,6.29165,6.29152,6.29165,9000000.0
2006-01-02 12:54:00,6.2915,6.29177,6.29144,6.29144,20000000.0
2006-01-02 12:55:00,6.29155,6.2917,6.29135,6.2917,12000000.0
2006-01-02 12:56:00,6.29145,6.29168,6.29137,6.29141,7000000.0
2006-01-02 12:57:00,6.29171,6.29171,6.29141,6.2917,13000000.0
2006-01-02 12:58:00,6.29145,6.29165,6.29137,6.29143,16000000.0
2006-01-02 12:59:00,6.29151,6.29177,6.29149,6.2915,14000000.0
2006-01-02 13:00:00,6.29164,6.29164,6.29134,6.29156,12000000.0
2006-01-02 13:01:00,6.29161,6.29162,6.29134,6.29143,17000000.0
2006-01-02 13:02:00,6.29158,6.29171,6.29144,6.29158,10000000.0
2006-01-02 13:03:00,6.29141,6.29163,6.29131,6.29163,22000000.0
2006-01-02 13:04:00,6.29156,6.29169,6.29142,6.29158,20000000.0
2006-01-02 13:05:00,6.29159,6.29169,6.29142,6.29144,14000000.0
2006-01-02 13:06:00,6.29163,6.29175,6.29151,6.29166,17000000.0
2006-01-02 13:07:00,6.29156,6.29179,6.29138,6.29174,22000000.0
2006-01-02 13:08:00,6.29155,6.29171,6.29146,6.29167,12000000.0
2006-01-02 13:09:00,6.29165,6.29172,6.29144,6.29153,12000000.0
2006-01-02 13:10:00,6.29146,6.29172,6.29144,6.29146,20000000.0
2006-01-02 13:11:00,6.29153,6.29168,6.29143,6.29157,12000000.0
2006-01-02 13:12:00,6.29158,6.29178,6.29145,6.29161,16000000.0
2006-01-02 13:13:00,6.29137,6.29165,6.29137,6.29149,14000000.0
2006-01-02 13:14:00,6.29162,6.29169,6.29131,6.29169,17000000.0
2006-01-02 13:15:00,6.29159,6.29178,6.29152,6.29157,7000000.0
2006-01-02 13:16:00,6.2917,6.29179,6.29155,6.29163,9000000.0
2006-01-02 13:17:00,6.29153,6.29178,6.29139,6.29139,15000000.0
2006-01-02 13:18:00,6.29164,6.29172,6.29144,6.29172,17000000.0
2006-01-02 13:19:00,6.29163,6.29163,6.29136,6.2915,15000000.0
2006-01-02 13:20:00,6.29143,6.29168,6.29132,6.29168,12000000.0
2006-01-02 13:21:00,6.29161,6.29175,6.29137,6.2915,24000000.0
2006-01-02 13:22:00,6.29167,6.29177,6.29147,6.29169,12000000.0
2006-01-02 13:23:00,6.29156,6.29173,6.29138,6.29147,12000000.0
2006-01-02 13:24:00,6.2916,6.29175,6.29146,6.29154,18000000.0
2006-01-02 13:25:00,6.29139,6.29176,6.29139,6.29159,12000000.0
2006-01-02 13:26:00,6.29165,6.2917,6.29143,6.29154,12000000.0
2006-01-02 13:27:00,6.29163,6.29163,6.29135,6.29144,9000000.0
2006-01-02 13:28:00,6.29145,6.2917,6.29144,6.29165,15000000.0
2006-01-02 13:29:00,6.29157,6.29181,6.29155,6.29163,14000000.0
2006-01-02 13:30:00,6.29135,6.29165,6.29135,6.29164,11000000.0
2006-01-02 13:31:00,6.29166,6.2917,6.29138,6.2917,11000000.0
2006-01-02 13:32:00,6.29162,6.29167,6.29135,6.29167,8000000.0
2006-01-02 13:33:00,6.29155,6.29172,6.29149,6.29167,14000000.0
2006-01-02 13:34:00,6.29143,6.29172,6.29143,6.29161,11000000.0
2006-01-02 13:35:00,6.29145,6.29162,6.29132,6.29142,16000000.0
2006-01-02 13:36:00,6.29144,6.29168,6.29141,6.29147,8000000.0
2006-01-02 13:37:00,6.29171,6.29171,6.2914,6.29164,17000000.0
2006-01-02 13:38:00,6.29139,6.29164,6.29138,6.29141,14000000.0
2006-01-02 13:39:00,6.29167,6.2917,6.29153,6.29154,10000000.0
2006-01-02 13:40:00,6.29169,6.29169,6.29136,6.29161,8000000.0
2006-01-02 13:41:00,6.29171,6.29171,6.29146,6.29156,11000000.0
2006-01-02 13:42:00,6.29135,6.29169,6.29132,6.29169,14000000.0
2006-01-02 13:43:00,6.29162,6.29163,6.29134,6.29141,11000000.0
2006-01-02 13:44:00,6.29159,6.29165,6.29139,6.29157,11000000.0
2006-01-02 13:45:00,6.29155,6.2917,6.29143,6.29156,14000000.0
2006-01-02 13:46:00,6.29154,6.29174,6.29147,6.29154,11000000.0
2006-01-02 13:47:00,6.29137,6.29161,6.29136,6.29155,13000000.0
2006-01-02 13:48:00,6.29165,6.29168,6.29142,6.29157,14000000.0
2006-01-02 13:49:00,6.29131,6.29164,6.2913,6.29152,12000000.0
2006-01-02 13:50:00,6.29159,6.29171,6.29143,6.2916,16000000.0
2006-01-02 13:51:00,6.29149,6.29168,6.29139,6.29164,14000000.0
2006-01-02 13:52:00,6.29144,6.29169,6.29139,6.29149,10000000.0
2006-01-02 13:53:00,6.29144,6.29167,6.29135,6.29135,10000000.0
2006-01-02 13:54:00,6.29166,6.29174,6.29144,6.29167,8000000.0
2006-01-02 13:55:00,6.29171,6.29173,6.29142,6.29173,13000000.0
2006-01-02 13:56:00,6.29156,6.2917,6.29138,6.2917,17000000.0
2006-01-02 13:57:00,6.29156,6.29163,6.29135,6.29163,13000000.0
2006-01-02 13:58:00,6.29167,6.29174,6.29151,6.29161,7000000.0
2006-01-02 13:59:00,6.29161,6.29177,6.29155,6.29164,9000000.0
2006-01-02 14:00:00,6.29166,6.29166,6.29147,6.29165,7000000.0
2006-01-02 14:01:00,6.29172,6.29172,6.29145,6.29172,11000000.0
2006-01-02 14:02:00,6.29147,6.29181,6.29147,6.29161,19000000.0
2006-01-02 14:03:00,6.29159,6.29169,6.29146,6.29166,13000000.0
2006-01-02 14:04:00,6.29167,6.29174,6.29145,6.2916,22000000.0
2006-01-02 14:05:00,6.29158,6.29169,6.29144,6.29145,17000000.0
2006-01-02 14:06:00,6.2916,6.2917,6.29144,6.29146,11000000.0
2006-01-02 14:07:00,6.29163,6.29163,6.29138,6.29162,9000000.0
2006-01-02 14:08:00,6.29156,6.29158,6.29137,6.29158,11000000.0
2006-01-02 14:09:00,6.29158,6.29166,6.29139,6.2915,12000000.0
2006-01-02 14:10:00,6.2915,6.29183,6.2914,6.29157,13000000.0
2006-01-02 14:11:00,6.29165,6.29167,6.29146,6.2916,14000000.0
2006-01-02 14:12:00,6.29159,6.29171,6.29139,6.29139,11000000.0
2006-01-02 14:13:00,6.2916,6.29173,6.29145,6.29168,11000000.0
2006-01-02 14:14:00,6.29163,6.29169,6.29148,6.29167,7000000.0
2006-01-02 14:15:00,6.29165,6.29169,6.29138,6.29143,14000000.0
2006-01-02 14:16:00,6.29147,6.29178,6.29147,6.29155,13000000.0
2006-01-02 14:17:00,6.29161,6.29176,6.29145,6.29153,22000000.0
2006-01-02 14:18:00,6.2914,6.29173,6.2914,6.29168,15000000.0
2006-01-02 14:19:00,6.29166,6.29169,6.29144,6.29149,12000000.0
2006-01-02 14:20:00,6.29143,6.29165,6.29142,6.29165,7000000.0
2006-01-02 14:21:00,6.2916,6.29181,6.2915,6.29158,13000000.0
2006-01-02 14:22:00,6.29159,6.29168,6.29147,6.29154,8000000.0
2006-01-02 14:23:00,6.29166,6.29169,6.29145,6.29165,11000000.0
2006-01-02 14:24:00,6.29171,6.29171,6.29137,6.29138,13000000.0
2006-01-02 14:25:00,6.29161,6.29168,6.29146,6.29166,15000000.0
2006-01-02 14:26:00,6.29168,6.29168,6.29146,6.29166,8000000.0
2006-01-02 14:27:00,6.29163,6.29176,6.29152,6.29161,10000000.0
2006-01-02 14:28:00,6.29132,6.29168,6.29132,6.29156,11000000.0
2006-01-02 14:29:00,6.2915,6.29179,6.29148,6.29167,21000000.0
2006-01-02 14:30:00,6.29158,6.29171,6.2914,6.29171,11000000.0
2006-01-02 14:31:00,6.29168,6.29171,6.29151,6.29153,17000000.0
2006-01-02 14:32:00,6.29165,6.2917,6.29141,6.29145,15000000.0
2006-01-02 14:33:00,6.29158,6.2917,6.29144,6.29158,8000000.0
2006-01-02 14:34:00,6.29166,6.29166,6.29143,6.29162,9000000.0
2006-01-02 14:35:00,6.29155,6.29174,6.29146,6.29165,11000000.0
2006-01-02 14:36:00,6.29142,6.29165,6.29135,6.29155,15000000.0
2006-01-02 14:37:00,6.29159,6.29159,6.29139,6.2915,8000000.0
2006-01-02 14:38:00,6.29171,6.29171,6.29145,6.29145,10000000.0
2006-01-02 14:39:00,6.29171,6.29171,6.29135,6.29149,19000000.0
2006-01-02 14:40:00,6.29152,6.29173,6.2914,6.2914,15000000.0
2006-01-02 14:41:00,6.29166,6.29172,6.29146,6.29157,15000000.0
2006-01-02 14:42:00,6.29142,6.29169,6.29141,6.29144,17000000.0
2006-01-02 14:43:00,6.29152,6.29173,6.29147,6.29163,15000000.0
2006-01-02 14:44:00,6.29158,6.29169,6.29143,6.29166,15000000.0
2006-01-02 14:45:00,6.29165,6.2917,6.29148,6.2916,9000000.0
2006-01-02 14:46:00,6.29163,6.29173,6.29141,6.29152,11000000.0
2006-01-02 14:47:00,6.29141,6.29163,6.29135,6.29163,12000000.0
2006-01-02 14:48:00,6.29165,6.29168,6.2915,6.29167,12000000.0
2006-01-02 14:49:00,6.29136,6.29162,6.29136,6.29162,12000000.0
2006-01-02 14:50:00,6.29159,6.29185,6.2915,6.2916,15000000.0
2006-01-02 14:51:00,6.29138,6.29183,6.29138,6.29157,10000000.0
2006-01-02 14:52:00,6.29155,6.29164,6.29138,6.29144,13000000.0
2006-01-02 14:53:00,6.29152,6.29174,6.29142,6.29174,13000000.0
2006-01-02 14:54:00,6.29153,6.2916,6.29137,6.29137,9000000.0
2006-01-02 14:55:00,6.29132,6.29165,6.29132,6.29141,16000000.0
2006-01-02 14:56:00,6.29165,6.29171,6.29143,6.29158,15000000.0
2006-01-02 14:57:00,6.29145,6.29171,6.29145,6.29165,15000000.0
2006-01-02 14:58:00,6.29147,6.29176,6.29143,6.29155,11000000.0
2006-01-02 14:59:00,6.29166,6.29172,6.29146,6.29161,14000000.0
2006-01-02 15:00:00,6.29167,6.2917,6.29145,6.29151,18000000.0
2006-01-02 15:01:00,6.29153,6.29172,6.2915,6.2917,12000000.0
2006-01-02 15:02:00,6.29152,6.29162,6.29147,6.29158,7000000.0
2006-01-02 15:03:00,6.29166,6.29169,6.29147,6.29166,18000000.0
2006-01-02 15:04:00,6.29145,6.29177,6.29144,6.29153,21000000.0
2006-01-02 15:05:00,6.29159,6.2917,6.29143,6.29158,13000000.0
2006-01-02 15:06:00,6.29151,6.29162,6.29137,6.29144,14000000.0
2006-01-02 15:07:00,6.29152,6.29163,6.29133,6.29153,22000000.0
2006-01-02 15:08:00,6.29167,6.29168,6.29143,6.29152,10000000.0
2006-01-02 15:09:00,6.29163,6.29169,6.29141,6.29151,9000000.0
2006-01-02 15:10:00,6.2917,6.2917,6.29145,6.29163,14000000.0
2006-01-02 15:11:00,6.29169,6.29169,6.29141,6.29158,12000000.0
2006-01-02 15:12:00,6.29165,6.29168,6.29141,6.29165,13000000.0
2006-01-02 15:13:00,6.29158,6.29171,6.29147,6.29147,12000000.0
2006-01-02 15:14:00,6.29133,6.29168,6.2913,6.29168,10000000.0
2006-01-02 15:15:00,6.29162,6.29169,6.29143,6.29168,16000000.0
2006-01-02 15:16:00,6.29146,6.29172,6.29143,6.29168,15000000.0
2006-01-02 15:17:00,6.29137,6.29166,6.29137,6.29155,14000000.0
2006-01-02 15:18:00,6.29171,6.29171,6.29139,6.29144,12000000.0
2006-01-02 15:19:00,6.29165,6.29165,6.29135,6.29153,11000000.0
2006-01-02 15:20:00,6.29169,6.29169,6.29135,6.29155,14000000.0
2006-01-02 15:21:00,6.29139,6.29169,6.29137,6.29156,14000000.0
2006-01-02 15:22:00,6.29146,6.29172,6.29146,6.29161,10000000.0
2006-01-02 15:23:00,6.29156,6.29163,6.29133,6.29139,11000000.0
2006-01-02 15:24:00,6.29161,6.29176,6.29152,6.29161,10000000.0
2006-01-02 15:25:00,6.29158,6.2917,6.29143,6.29153,16000000.0
2006-01-02 15:26:00,6.2915,6.29167,6.29141,6.29165,15000000.0
2006-01-02 15:27:00,6.2916,6.29164,6.29144,6.29164,10000000.0
2006-01-02 15:28:00,6.29161,6.29164,6.29134,6.29135,11000000.0
2006-01-02 15:29:00,6.29162,6.29174,6.29151,6.29153,19000000.0
2006-01-02 15:30:00,6.29149,6.29166,6.29143,6.29166,10000000.0
2006-01-02 15:31:00,6.29171,6.29171,6.29141,6.29151,14000000.0
2006-01-02 15:32:00,6.29172,6.29172,6.29145,6.29158,12000000.0
2006-01-02 15:33:00,6.29159,6.29169,6.29139,6.29145,20000000.0
2006-01-02 15:34:00,6.29158,6.29173,6.29145,6.29145,12000000.0
2006-01-02 15:35:00,6.29151,6.29177,6.29149,6.29168,12000000.0
2006-01-02 15:36:00,6.29165,6.2917,6.29144,6.29158,10000000.0
2006-01-02 15:37:00,6.29145,6.29165,6.29135,6.29162,10000000.0
2006-01-02 15:38:00,6.29173,6.29173,6.29144,6.29145,13000000.0
2006-01-02 15:39:00,6.29161,6.2917,6.29135,6.29135,7000000.0
2006-01-02 15:40:00,6.2915,6.29165,6.29142,6.29158,10000000.0
2006-01-02 15:41:00,6.29159,6.29171,6.29157,6.29158,9000000.0
2006-01-02 15:42:00,6.29149,6.29162,6.29143,6.29156,13000000.0
2006-01-02 15:43:00,6.29151,6.29166,6.2914,6.29164,16000000.0
2006-01-02 15:44:00,6.2916,6.29171,6.29144,6.29156,14000000.0
2006-01-02 15:45:00,6.29162,6.29167,6.29135,6.29154,15000000.0
2006-01-02 15:46:00,6.29165,6.2917,6.29145,6.29154,13000000.0
2006-01-02 15:47:00,6.29153,6.29171,6.29145,6.29157,9000000.0
2006-01-02 15:48:00,6.29155,6.29177,6.29151,6.29175,21000000.0
2006-01-02 15:49:00,6.29167,6.29172,6.29147,6.29166,23000000.0
2006-01-02 15:50:00,6.29155,6.29167,6.29136,6.29156,12000000.0
2006-01-02 15:51:00,6.2915,6.29176,6.29145,6.29155,19000000.0
2006-01-02 15:52:00,6.29165,6.2917,6.29145,6.29145,15000000.0
2006-01-02 15:53:00,6.2916,6.29169,6.29132,6.29169,14000000.0
2006-01-02 15:54:00,6.29165,6.29169,6.29144,6.2915,15000000.0
2006-01-02 15:55:00,6.29149,6.29172,6.29137,6.29172,12000000.0
2006-01-02 15:56:00,6.29152,6.29169,6.29137,6.29158,18000000.0
2006-01-02 15:57:00,6.29163,6.29166,6.2914,6.29165,10000000.0
2006-01-02 15:58:00,6.29157,6.29169,6.2914,6.29165,22000000.0
2006-01-02 15:59:00,6.2916,6.29171,6.2914,6.29158,12000000.0
2006-01-02 16:00:00,6.29167,6.29176,6.29148,6.2916,12000000.0
2006-01-02 16:01:00,6.29158,6.29167,6.2914,6.29156,12000000.0
2006-01-02 16:02:00,6.29164,6.2917,6.29139,6.2915,13000000.0
2006-01-02 16:03:00,6.29156,6.29163,6.29134,6.29161,13000000.0
2006-01-02 16:04:00,6.29165,6.29171,6.29142,6.29159,11000000.0
2006-01-02 16:05:00,6.2915,6.29169,6.2914,6.29151,9000000.0
2006-01-02 16:06:00,6.29148,6.29167,6.29142,6.29144,14000000.0
2006-01-02 16:07:00,6.29169,6.29169,6.29134,6.29135,15000000.0
2006-01-02 16:08:00,6.29166,6.2917,6.29141,6.29151,15000000.0
2006-01-02 16:09:00,6.2916,6.29174,6.29147,6.29158,17000000.0
2006-01-02 16:10:00,6.29159,6.2917,6.29144,6.29147,14000000.0
2006-01-02 16:11:00,6.29166,6.29172,6.29149,6.29165,9000000.0
2006-01-02 16:12:00,6.29156,6.29177,6.2915,6.29163,15000000.0
2006-01-02 16:13:00,6.29147,6.29173,6.29146,6.29173,14000000.0
2006-01-02 16:14:00,6.29155,6.29173,6.29154,6.29167,12000000.0
2006-01-02 16:15:00,6.29153,6.29164,6.29133,6.29146,14000000.0
2006-01-02 16:16:00,6.2915,6.29168,6.29132,6.29142,13000000.0
2006-01-02 16:17:00,6.29158,6.2917,6.29145,6.29159,18000000.0
2006-01-02 16:18:00,6.29144,6.29169,6.29144,6.29144,13000000.0
2006-01-02 16:19:00,6.29154,6.29159,6.29139,6.29139,8000000.0
2006-01-02 16:20:00,6.29145,6.29171,6.2914,6.29163,13000000.0
2006-01-02 16:21:00,6.29139,6.29167,6.29136,6.29136,12000000.0
2006-01-02 16:22:00,6.29158,6.29171,6.29146,6.29164,11000000.0
2006-01-02 16:23:00,6.29166,6.29173,6.29147,6.29161,14000000.0
2006-01-02 16:24:00,6.2916,6.29173,6.29137,6.29161,15000000.0
2006-01-02 16:25:00,6.29171,6.29171,6.29141,6.29165,11000000.0
2006-01-02 16:26:00,6.29146,6.29166,6.29146,6.29159,8000000.0
2006-01-02 16:27:00,6.29156,6.29164,6.29148,6.2915,10000000.0
2006-01-02 16:28:00,6.29144,6.29166,6.29142,6.29165,15000000.0
2006-01-02 16:29:00,6.29167,6.29171,6.29147,6.29147,7000000.0
2006-01-02 16:30:00,6.29154,6.29179,6.29151,6.29168,16000000.0
2006-01-02 16:31:00,6.29143,6.29172,6.2914,6.29172,14000000.0
2006-01-02 16:32:00,6.29164,6.29166,6.29138,6.29142,7000000.0
2006-01-02 16:33:00,6.29158,6.29167,6.29144,6.29161,8000000.0
2006-01-02 16:34:00,6.29172,6.29172,6.29144,6.29158,8000000.0
2006-01-02 16:35:00,6.29155,6.29164,6.29147,6.29157,9000000.0
2006-01-02 16:36:00,6.29165,6.29168,6.29146,6.29165,13000000.0
2006-01-02 16:37:00,6.29147,6.29183,6.29147,6.29159,18000000.0
2006-01-02 16:38:00,6.29167,6.29172,6.29145,6.29168,18000000.0
2006-01-02 16:39:00,6.29163,6.29163,6.29138,6.29161,20000000.0
2006-01-02 16:40:00,6.29157,6.29167,6.29139,6.29164,13000000.0
2006-01-02 16:41:00,6.2915,6.29168,6.2914,6.29158,20000000.0
2006-01-02 16:42:00,6.29159,6.2917,6.29144,6.29144,18000000.0
2006-01-02 16:43:00,6.29164,6.29164,6.29137,6.29163,15000000.0
2006-01-02 16:44:00,6.29168,6.29181,6.29151,6.2916,20000000.0
2006-01-02 16:45:00,6.29138,6.29174,6.29138,6.29145,13000000.0
2006-01-02 16:46:00,6.29158,6.2917,6.29145,6.29145,15000000.0
2006-01-02 16:47:00,6.29158,6.29165,6.29149,6.29153,8000000.0
2006-01-02 16:48:00,6.29158,6.2918,6.29144,6.2917,11000000.0
2006-01-02 16:49:00,6.29161,6.29176,6.29146,6.29161,12000000.0
2006-01-02 16:50:00,6.29158,6.29172,6.29137,6.29163,15000000.0
2006-01-02 16:51:00,6.29159,6.2916,6.29132,6.29143,18000000.0
2006-01-02 16:52:00,6.29161,6.29181,6.29156,6.29157,14000000.0
2006-01-02 16:53:00,6.29163,6.29164,6.29136,6.29136,8000000.0
2006-01-02 16:54:00,6.29161,6.29175,6.29148,6.29167,11000000.0
2006-01-02 16:55:00,6.29167,6.29176,6.29145,6.29148,12000000.0
2006-01-02 16:56:00,6.29165,6.29172,6.29148,6.29153,10000000.0
2006-01-02 16:57:00,6.29155,6.29175,6.29147,6.29161,8000000.0
2006-01-02 16:58:00,6.29145,6.29168,6.29141,6.29155,9000000.0
2006-01-02 16:59:00,6.29165,6.29169,6.29143,6.29145,13000000.0
2006-01-02 17:00:00,6.2916,6.29173,6.2915,6.2915,11000000.0
2006-01-02 17:01:00,6.29147,6.29177,6.29147,6.29169,12000000.0
2006-01-02 17:02:00,6.29157,6.29163,6.2914,6.29145,10000000.0
2006-01-02 17:03:00,6.29166,6.29171,6.29146,6.29166,16000000.0
2006-01-02 17:04:00,6.29143,6.29171,6.29143,6.29151,13000000.0
2006-01-02 17:05:00,6.29149,6.29181,6.29146,6.29171,16000000.0
2006-01-02 17:06:00,6.29169,6.29173,6.29148,6.29151,12000000.0
2006-01-02 17:07:00,6.29162,6.29173,6.29142,6.29163,8000000.0
2006-01-02 17:08:00,6.29145,6.29169,6.29141,6.29165,21000000.0
2006-01-02 17:09:00,6.29167,6.29167,6.29142,6.29163,16000000.0
2006-01-02 17:10:00,6.2916,6.2917,6.29148,6.29166,11000000.0
2006-01-02 17:11:00,6.29161,6.29164,6.29134,6.29162,11000000.0
2006-01-02 17:12:00,6.29159,6.29162,6.29135,6.29136,9000000.0
2006-01-02 17:13:00,6.29159,6.29178,6.29155,6.29157,9000000.0
2006-01-02 17:14:00,6.29159,6.2917,6.29142,6.29165,17000000.0
2006-01-02 17:15:00,6.29149,6.2917,6.2914,6.2917,11000000.0
2006-01-02 17:16:00,6.29151,6.2918,6.29145,6.29145,15000000.0
2006-01-02 17:17:00,6.29165,6.29168,6.29142,6.29151,13000000.0
2006-01-02 17:18:00,6.29163,6.2918,6.29148,6.29148,15000000.0
2006-01-02 17:19:00,6.29148,6.29174,6.29141,6.29167,17000000.0
2006-01-02 17:20:00,6.29144,6.29171,6.29143,6.29166,12000000.0
2006-01-02 17:21:00,6.29154,6.29168,6.29154,6.29157,7000000.0
2006-01-02 17:22:00,6.29167,6.29168,6.29139,6.29152,14000000.0
2006-01-02 17:23:00,6.29157,6.29171,6.29149,6.2916,13000000.0
2006-01-02 17:24:00,6.29134,6.29166,6.29134,6.29141,9000000.0
2006-01-02 17:25:00,6.29164,6.29164,6.29144,6.29155,11000000.0
2006-01-02 17:26:00,6.29144,6.29168,6.29141,6.29163,16000000.0
2006-01-02 17:27:00,6.29158,6.2917,6.29152,6.2917,9000000.0
2006-01-02 17:28:00,6.29151,6.29166,6.2914,6.29158,15000000.0
2006-01-02 17:29:00,6.29141,6.29169,6.29141,6.29168,11000000.0
2006-01-02 17:30:00,6.29149,6.29168,6.29141,6.29155,19000000.0
2006-01-02 17:31:00,6.29153,6.29165,6.29145,6.29145,11000000.0
2006-01-02 17:32:00,6.29155,6.29164,6.29138,6.29162,9000000.0
2006-01-02 17:33:00,6.29158,6.2917,6.29145,6.29151,10000000.0
2006-01-02 17:34:00,6.29161,6.29182,6.29148,6.29153,14000000.0
2006-01-02 17:35:00,6.29155,6.29166,6.29134,6.29154,13000000.0
2006-01-02 17:36:00,6.29146,6.29171,6.29144,6.29166,11000000.0
2006-01-02 17:37:00,6.29158,6.29158,6.29133,6.29133,15000000.0
2006-01-02 17:38:00,6.29155,6.29167,6.29139,6.29144,17000000.0
2006-01-02 17:39:00,6.29163,6.29163,6.29147,6.29147,8000000.0
2006-01-02 17:40:00,6.29166,6.29172,6.29147,6.29166,12000000.0
2006-01-02 17:41:00,6.29157,6.29167,6.29135,6.29135,21000000.0
2006-01-02 17:42:00,6.29156,6.29162,6.29139,6.29162,13000000.0
2006-01-02 17:43:00,6.2914,6.29167,6.29135,6.29163,11000000.0
2006-01-02 17:44:00,6.29156,6.2918,6.2914,6.2914,19000000.0
2006-01-02 17:45:00,6.29157,6.29165,6.29141,6.29165,10000000.0
2006-01-02 17:46:00,6.29157,6.29172,6.29142,6.29165,13000000.0
2006-01-02 17:47:00,6.29166,6.29168,6.29142,6.29164,9000000.0
2006-01-02 17:48:00,6.29164,6.29169,6.2914,6.29159,14000000.0
2006-01-02 17:49:00,6.29155,6.29179,6.2915,6.29171,14000000.0
2006-01-02 17:50:00,6.29163,6.29171,6.29146,6.29158,17000000.0
2006-01-02 17:51:00,6.29171,6.29171,6.29139,6.2915,13000000.0
2006-01-02 17:52:00,6.29142,6.29176,6.29137,6.2916,24000000.0
2006-01-02 17:53:00,6.29137,6.29166,6.29134,6.29141,16000000.0
2006-01-02 17:54:00,6.29168,6.29172,6.29145,6.2916,16000000.0
2006-01-02 17:55:00,6.29138,6.29164,6.29131,6.29153,13000000.0
2006-01-02 17:56:00,6.2915,6.29168,6.2914,6.29143,15000000.0
2006-01-02 17:57:00,6.29167,6.2918,6.2915,6.29163,10000000.0
2006-01-02 17:58:00,6.29155,6.29168,6.29139,6.29163,15000000.0
2006-01-02 17:59:00,6.29152,6.29171,6.29152,6.29171,13000000.0
2006-01-02 18:00:00,6.29155,6.29174,6.29145,6.29161,7000000.0
2006-01-02 18:01:00,6.29149,6.29168,6.29139,6.29164,18000000.0
2006-01-02 18:02:00,6.29161,6.29177,6.29149,6.2916,17000000.0
2006-01-02 18:03:00,6.29158,6.29174,6.29147,6.29166,16000000.0
2006-01-02 18:04:00,6.29153,6.29175,6.29139,6.29143,14000000.0
2006-01-02 18:05:00,6.29158,6.29175,6.2915,6.29154,13000000.0
2006-01-02 18:06:00,6.29158,6.29172,6.29145,6.2916,18000000.0
2006-01-02 18:07:00,6.29142,6.2916,6.29135,6.29156,12000000.0
2006-01-02 18:08:00,6.29157,6.29178,6.29151,6.29161,18000000.0
2006-01-02 18:09:00,6.29171,6.29174,6.29146,6.29155,12000000.0
2006-01-02 18:10:00,6.29165,6.29168,6.29143,6.29158,13000000.0
2006-01-02 18:11:00,6.29155,6.29178,6.29147,6.29169,10000000.0
2006-01-02 18:12:00,6.29154,6.29178,6.29147,6.29149,11000000.0
2006-01-02 18:13:00,6.29147,6.29175,6.29136,6.29136,14000000.0
2006-01-02 18:14:00,6.29166,6.29169,6.29143,6.29165,10000000.0
2006-01-02 18:15:00,6.29164,6.29165,6.29138,6.29159,10000000.0
2006-01-02 18:16:00,6.29153,6.29159,6.29137,6.29142,9000000.0
2006-01-02 18:17:00,6.29163,6.29169,6.29137,6.29148,18000000.0
2006-01-02 18:18:00,6.29152,6.29173,6.29142,6.29153,14000000.0
2006-01-02 18:19:00,6.29154,6.29175,6.29151,6.29161,10000000.0
2006-01-02 18:20:00,6.29148,6.29177,6.29141,6.29151,15000000.0
2006-01-02 18:21:00,6.29166,6.29169,6.29145,6.29158,18000000.0
2006-01-02 18:22:00,6.29153,6.29165,6.29137,6.29142,14000000.0
2006-01-02 18:23:00,6.29168,6.29168,6.29131,6.29139,7000000.0
2006-01-02 18:24:00,6.29165,6.29169,6.29146,6.29146,9000000.0
2006-01-02 18:25:00,6.29166,6.2917,6.29148,6.2916,13000000.0
2006-01-02 18:26:00,6.29144,6.29167,6.29139,6.29155,16000000.0
2006-01-02 18:27:00,6.29147,6.29176,6.29147,6.29157,14000000.0
2006-01-02 18:28:00,6.2916,6.29169,6.29145,6.29157,13000000.0
2006-01-02 18:29:00,6.2915,6.29175,6.29149,6.29155,11000000.0
2006-01-02 18:30:00,6.29156,6.29183,6.29154,6.29159,16000000.0
2006-01-02 18:31:00,6.29157,6.2917,6.29146,6.2916,12000000.0
2006-01-02 18:32:00,6.29143,6.2917,6.29141,6.29158,11000000.0
2006-01-02 18:33:00,6.29166,6.29169,6.29135,6.29153,13000000.0
2006-01-02 18:34:00,6.29166,6.29169,6.29141,6.29146,13000000.0
2006-01-02 18:35:00,6.29169,6.29169,6.29131,6.29141,18000000.0
2006-01-02 18:36:00,6.29157,6.2917,6.2914,6.29158,18000000.0
2006-01-02 18:37:00,6.29155,6.29179,6.29147,6.29161,18000000.0
2006-01-02 18:38:00,6.29159,6.2917,6.29147,6.2916,11000000.0
2006-01-02 18:39:00,6.29163,6.29174,6.29152,6.29161,11000000.0
2006-01-02 18:40:00,6.29148,6.29174,6.29148,6.2915,14000000.0
2006-01-02 18:41:00,6.29134,6.29164,6.29134,6.29135,16000000.0
2006-01-02 18:42:00,6.29151,6.29167,6.29137,6.29137,14000000.0
2006-01-02 18:43:00,6.29158,6.29169,6.29141,6.29158,10000000.0
2006-01-02 18:44:00,6.29132,6.29158,6.29132,6.29142,13000000.0
2006-01-02 18:45:00,6.29153,6.29164,6.29136,6.29161,13000000.0
2006-01-02 18:46:00,6.29158,6.2917,6.29145,6.29165,12000000.0
2006-01-02 18:47:00,6.29137,6.29169,6.29134,6.29169,14000000.0
2006-01-02 18:48:00,6.29171,6.29171,6.29142,6.2915,15000000.0
2006-01-02 18:49:00,6.29151,6.2917,6.29143,6.29147,12000000.0
2006-01-02 18:50:00,6.2914,6.29165,6.29138,6.29142,9000000.0
2006-01-02 18:51:00,6.29147,6.2918,6.29135,6.29169,17000000.0
2006-01-02 18:52:00,6.29161,6.29172,6.2914,6.29162,9000000.0
2006-01-02 18:53:00,6.29158,6.29173,6.29136,6.29166,14000000.0
2006-01-02 18:54:00,6.29147,6.29165,6.29144,6.29147,14000000.0
2006-01-02 18:55:00,6.29164,6.29168,6.29147,6.29158,10000000.0
2006-01-02 18:56:00,6.29147,6.2917,6.29141,6.29141,16000000.0
2006-01-02 18:57:00,6.29161,6.29174,6.29152,6.29153,17000000.0
2006-01-02 18:58:00,6.29159,6.29166,6.29137,6.29137,14000000.0
2006-01-02 18:59:00,6.29136,6.29165,6.29136,6.29144,14000000.0
2006-01-02 19:00:00,6.2915,6.29165,6.29141,6.29163,15000000.0
2006-01-02 19:01:00,6.29171,6.29171,6.29138,6.2917,15000000.0
2006-01-02 19:02:00,6.29159,6.29174,6.29136,6.29148,14000000.0
2006-01-02 19:03:00,6.2916,6.29176,6.29143,6.29159,14000000.0
2006-01-02 19:04:00,6.29155,6.29173,6.29147,6.29147,12000000.0
2006-01-02 19:05:00,6.29163,6.29177,6.29151,6.29169,15000000.0
2006-01-02 19:06:00,6.29157,6.29178,6.29149,6.2916,16000000.0
2006-01-02 19:07:00,6.29141,6.29164,6.29134,6.29154,20000000.0
2006-01-02 19:08:00,6.29167,6.2917,6.29145,6.29158,8000000.0
2006-01-02 19:09:00,6.29147,6.29168,6.29143,6.29165,17000000.0
2006-01-02 19:10:00,6.29166,6.29172,6.29142,6.29172,9000000.0
2006-01-02 19:11:00,6.29159,6.29167,6.29135,6.29135,16000000.0
2006-01-02 19:12:00,6.29161,6.29165,6.29134,6.29165,13000000.0
2006-01-02 19:13:00,6.29161,6.2918,6.29146,6.29166,10000000.0
2006-01-02 19:14:00,6.29158,6.29172,6.29145,6.29172,20000000.0
2006-01-02 19:15:00,6.29154,6.29173,6.2915,6.29162,12000000.0
2006-01-02 19:16:00,6.2916,6.29165,6.29147,6.29147,8000000.0
2006-01-02 19:17:00,6.29161,6.29175,6.29147,6.29147,18000000.0
2006-01-02 19:18:00,6.29142,6.29173,6.2914,6.29173,11000000.0
2006-01-02 19:19:00,6.29167,6.29174,6.29148,6.29159,12000000.0
2006-01-02 19:20:00,6.29169,6.29169,6.29148,6.29167,14000000.0
2006-01-02 19:21:00,6.29167,6.29172,6.29145,6.29145,13000000.0
2006-01-02 19:22:00,6.29159,6.2917,6.2915,6.29152,12000000.0
2006-01-02 19:23:00,6.29135,6.29166,6.29135,6.29139,14000000.0
2006-01-02 19:24:00,6.29163,6.29173,6.29147,6.29161,19000000.0
2006-01-02 19:25:00,6.29139,6.2917,6.29139,6.29152,8000000.0
2006-01-02 19:26:00,6.29161,6.2917,6.29139,6.29155,7000000.0
2006-01-02 19:27:00,6.29139,6.29173,6.29136,6.29139,20000000.0
2006-01-02 19:28:00,6.29158,6.29172,6.29145,6.29145,17000000.0
2006-01-02 19:29:00,6.29159,6.29181,6.29152,6.2916,10000000.0
2006-01-02 19:30:00,6.29153,6.29166,6.29145,6.29165,15000000.0
2006-01-02 19:31:00,6.29146,6.29172,6.29146,6.29159,11000000.0
2006-01-02 19:32:00,6.29139,6.2917,6.29139,6.29163,9000000.0
2006-01-02 19:33:00,6.29154,6.29171,6.29135,6.29135,14000000.0
2006-01-02 19:34:00,6.29148,6.29175,6.29147,6.29147,17000000.0
2006-01-02 19:35:00,6.29166,6.29166,6.29147,6.29165,8000000.0
2006-01-02 19:36:00,6.29159,6.29162,6.29134,6.29155,15000000.0
2006-01-02 19:37:00,6.29154,6.29173,6.29153,6.29153,8000000.0
2006-01-02 19:38:00,6.29163,6.2917,6.29136,6.29163,15000000.0
2006-01-02 19:39:00,6.29158,6.29169,6.29145,6.29158,17000000.0
2006-01-02 19:40:00,6.29167,6.29168,6.29145,6.29145,16000000.0
2006-01-02 19:41:00,6.29164,6.29166,6.29141,6.29162,11000000.0
2006-01-02 19:42:00,6.29173,6.29173,6.29145,6.29165,15000000.0
2006-01-02 19:43:00,6.29167,6.29171,6.29148,6.29164,14000000.0
2006-01-02 19:44:00,6.29155,6.29167,6.2913,6.29167,14000000.0
2006-01-02 19:45:00,6.29144,6.29171,6.29144,6.29165,15000000.0
2006-01-02 19:46:00,6.29151,6.2918,6.29145,6.29163,15000000.0
2006-01-02 19:47:00,6.29161,6.2917,6.29146,6.29165,16000000.0
2006-01-02 19:48:00,6.29165,6.29171,6.29141,6.29159,16000000.0
2006-01-02 19:49:00,6.29154,6.29174,6.29151,6.29154,8000000.0
2006-01-02 19:50:00,6.29144,6.29171,6.29143,6.29171,9000000.0
2006-01-02 19:51:00,6.29149,6.29182,6.29149,6.29155,19000000.0
2006-01-02 19:52:00,6.29143,6.29164,6.29139,6.29164,11000000.0
2006-01-02 19:53:00,6.29164,6.29173,6.29152,6.29167,14000000.0
2006-01-02 19:54:00,6.29167,6.2917,6.29144,6.29158,18000000.0
2006-01-02 19:55:00,6.29144,6.29167,6.29144,6.2915,13000000.0
2006-01-02 19:56:00,6.29142,6.2917,6.29142,6.29149,10000000.0
2006-01-02 19:57:00,6.29155,6.29179,6.29151,6.29161,16000000.0
2006-01-02 19:58:00,6.29166,6.29169,6.29144,6.29166,15000000.0
2006-01-02 19:59:00,6.29157,6.29172,6.29141,6.29151,14000000.0
2006-01-02 20:00:00,6.2915,6.29172,6.29141,6.29172,11000000.0
2006-01-02 20:01:00,6.29153,6.2918,6.29151,6.29161,24000000.0
2006-01-02 20:02:00,6.29159,6.29172,6.29154,6.29154,11000000.0
2006-01-02 20:03:00,6.29147,6.29179,6.29147,6.29156,11000000.0
2006-01-02 20:04:00,6.29145,6.29159,6.2914,6.2914,10000000.0
2006-01-02 20:05:00,6.2916,6.29174,6.29146,6.29152,17000000.0
2006-01-02 20:06:00,6.29163,6.29171,6.29151,6.29167,10000000.0
2006-01-02 20:07:00,6.29168,6.29168,6.29137,6.29163,14000000.0
2006-01-02 20:08:00,6.29159,6.29168,6.2914,6.29143,13000000.0
2006-01-02 20:09:00,6.29141,6.29163,6.29139,6.29151,11000000.0
2006-01-02 20:10:00,6.2916,6.29167,6.2915,6.29158,11000000.0
2006-01-02 20:11:00,6.29148,6.29171,6.29145,6.2916,9000000.0
2006-01-02 20:12:00,6.29158,6.29172,6.29142,6.29172,16000000.0
2006-01-02 20:13:00,6.29157,6.29178,6.29144,6.29155,11000000.0
2006-01-02 20:14:00,6.29145,6.29172,6.29145,6.29147,19000000.0
2006-01-02 20:15:00,6.29155,6.2916,6.29131,6.29134,13000000.0
2006-01-02 20:16:00,6.29154,6.29173,6.29148,6.29153,15000000.0
2006-01-02 20:17:00,6.2914,6.29153,6.2914,6.29142,8000000.0
2006-01-02 20:18:00,6.29167,6.29167,6.29143,6.29164,14000000.0
2006-01-02 20:19:00,6.29142,6.29162,6.29137,6.29162,14000000.0
2006-01-02 20:20:00,6.2916,6.29168,6.29139,6.29158,12000000.0
2006-01-02 20:21:00,6.29156,6.29169,6.29146,6.29157,9000000.0
2006-01-02 20:22:00,6.29163,6.29167,6.29138,6.29145,17000000.0
2006-01-02 20:23:00,6.29148,6.2917,6.29148,6.29152,11000000.0
2006-01-02 20:24:00,6.29164,6.29168,6.29136,6.29165,16000000.0
2006-01-02 20:25:00,6.29167,6.29167,6.29147,6.29147,11000000.0
2006-01-02 20:26:00,6.29155,6.29172,6.29153,6.29155,8000000.0
2006-01-02 20:27:00,6.29166,6.2917,6.29146,6.29158,13000000.0
2006-01-02 20:28:00,6.29154,6.29168,6.29136,6.29168,15000000.0
2006-01-02 20:29:00,6.29174,6.29174,6.29139,6.29156,16000000.0
2006-01-02 20:30:00,6.29142,6.29167,6.29134,6.29167,8000000.0
2006-01-02 20:31:00,6.29173,6.29173,6.29138,6.29162,18000000.0
2006-01-02 20:32:00,6.29159,6.29169,6.29141,6.29148,7000000.0
2006-01-02 20:33:00,6.29164,6.29169,6.29144,6.29167,13000000.0
2006-01-02 20:34:00,6.29171,6.29171,6.2914,6.2915,13000000.0
2006-01-02 20:35:00,6.29164,6.29165,6.29142,6.29158,9000000.0
2006-01-02 20:36:00,6.29172,6.29172,6.29144,6.29165,17000000.0
2006-01-02 20:37:00,6.29157,6.29171,6.29142,6.29157,14000000.0
2006-01-02 20:38:00,6.29162,6.2917,6.29138,6.29139,16000000.0
2006-01-02 20:39:00,6.29163,6.29179,6.29148,6.29148,14000000.0
2006-01-02 20:40:00,6.29158,6.29176,6.29149,6.2916,17000000.0
2006-01-02 20:41:00,6.29136,6.29174,6.29136,6.29143,16000000.0
2006-01-02 20:42:00,6.29146,6.2917,6.29144,6.29147,22000000.0
2006-01-02 20:43:00,6.29157,6.29177,6.29151,6.29155,18000000.0
2006-01-02 20:44:00,6.29142,6.29169,6.29137,6.29137,16000000.0
2006-01-02 20:45:00,6.29148,6.29163,6.29144,6.29144,8000000.0
2006-01-02 20:46:00,6.29165,6.29169,6.29142,6.29165,19000000.0
2006-01-02 20:47:00,6.2915,6.29167,6.29135,6.29135,12000000.0
2006-01-02 20:48:00,6.29153,6.29171,6.2915,6.29164,9000000.0
2006-01-02 20:49:00,6.29149,6.2917,6.29144,6.29166,19000000.0
2006-01-02 20:50:00,6.29149,6.29173,6.29141,6.2915,15000000.0
2006-01-02 20:51:00,6.29171,6.29171,6.29141,6.29166,9000000.0
2006-01-02 20:52:00,6.2915,6.29172,6.29141,6.29172,11000000.0
2006-01-02 20:53:00,6.29162,6.2917,6.29133,6.29165,15000000.0
2006-01-02 20:54:00,6.29171,6.29172,6.29142,6.29172,12000000.0
2006-01-02 20:55:00,6.29147,6.29177,6.29147,6.29154,18000000.0
2006-01-02 20:56:00,6.29142,6.29163,6.29136,6.29136,12000000.0
2006-01-02 20:57:00,6.29162,6.29178,6.29148,6.29149,13000000.0
2006-01-02 20:58:00,6.29155,6.29162,6.2914,6.29162,11000000.0
2006-01-02 20:59:00,6.29169,6.29169,6.29135,6.29155,11000000.0
2006-01-02 21:00:00,6.29158,6.2917,6.29138,6.29165,17000000.0
2006-01-02 21:01:00,6.29172,6.29172,6.29151,6.29163,10000000.0
2006-01-02 21:02:00,6.29156,6.29166,6.29153,6.29158,8000000.0
2006-01-02 21:03:00,6.29159,6.2917,6.29138,6.29138,19000000.0
2006-01-02 21:04:00,6.29154,6.29168,6.29139,6.29143,18000000.0
2006-01-02 21:05:00,6.29144,6.29168,6.29134,6.29168,14000000.0
2006-01-02 21:06:00,6.2917,6.2917,6.29133,6.29135,12000000.0
2006-01-02 21:07:00,6.29149,6.29166,6.2914,6.29165,10000000.0
2006-01-02 21:08:00,6.29173,6.29173,6.29145,6.29166,14000000.0
2006-01-02 21:09:00,6.2916,6.29181,6.29153,6.29155,16000000.0
2006-01-02 21:10:00,6.29135,6.29168,6.29133,6.29168,15000000.0
2006-01-02 21:11:00,6.29169,6.29169,6.29131,6.29143,13000000.0
2006-01-02 21:12:00,6.29152,6.29167,6.29144,6.29159,10000000.0
2006-01-02 21:13:00,6.29159,6.2917,6.29145,6.29145,14000000.0
2006-01-02 21:14:00,6.29143,6.29173,6.2914,6.29154,10000000.0
2006-01-02 21:15:00,6.29171,6.29171,6.29142,6.29165,15000000.0
2006-01-02 21:16:00,6.29172,6.29172,6.29142,6.29158,11000000.0
2006-01-02 21:17:00,6.29163,6.29168,6.29141,6.29151,13000000.0
2006-01-02 21:18:00,6.29162,6.29176,6.29139,6.29165,17000000.0
2006-01-02 21:19:00,6.29161,6.29175,6.29145,6.2916,12000000.0
2006-01-02 21:20:00,6.29136,6.29169,6.29136,6.29164,14000000.0
2006-01-02 21:21:00,6.29168,6.29171,6.2914,6.29145,11000000.0
2006-01-02 21:22:00,6.29164,6.29166,6.29139,6.29161,9000000.0
2006-01-02 21:23:00,6.29136,6.29166,6.29136,6.29156,7000000.0
2006-01-02 21:24:00,6.29153,6.2917,6.29142,6.29142,11000000.0
2006-01-02 21:25:00,6.29159,6.29167,6.29142,6.29143,7000000.0
2006-01-02 21:26:00,6.29148,6.29173,6.29144,6.29167,13000000.0
2006-01-02 21:27:00,6.29165,6.29167,6.29148,6.29159,11000000.0
2006-01-02 21:28:00,6.29166,6.2917,6.29136,6.29137,15000000.0
2006-01-02 21:29:00,6.2916,6.29163,6.29138,6.29141,12000000.0
2006-01-02 21:30:00,6.29133,6.29167,6.29133,6.29153,10000000.0
2006-01-02 21:31:00,6.29143,6.29168,6.29143,6.29158,10000000.0
2006-01-02 21:32:00,6.29154,6.29175,6.29153,6.29168,12000000.0
2006-01-02 21:33:00,6.29153,6.29179,6.29144,6.29165,19000000.0
2006-01-02 21:34:00,6.2915,6.29166,6.2914,6.29145,8000000.0
2006-01-02 21:35:00,6.29156,6.29176,6.29149,6.29165,20000000.0
2006-01-02 21:36:00,6.29165,6.29172,6.29145,6.29147,19000000.0
2006-01-02 21:37:00,6.29165,6.2917,6.29132,6.2917,19000000.0
2006-01-02 21:38:00,6.29165,6.2917,6.29142,6.29164,13000000.0
2006-01-02 21:39:00,6.29164,6.29166,6.29137,6.29164,17000000.0
2006-01-02 21:40:00,6.29158,6.29168,6.29148,6.29163,7000000.0
2006-01-02 21:41:00,6.29137,6.29163,6.29137,6.29163,11000000.0
2006-01-02 21:42:00,6.29159,6.29173,6.2915,6.29162,18000000.0
2006-01-02 21:43:00,6.29159,6.29181,6.29148,6.29158,13000000.0
2006-01-02 21:44:00,6.29134,6.29166,6.29134,6.29166,16000000.0
2006-01-02 21:45:00,6.29145,6.29166,6.29138,6.29156,11000000.0
2006-01-02 21:46:00,6.29162,6.29171,6.2914,6.2914,13000000.0
2006-01-02 21:47:00,6.29159,6.29173,6.29144,6.29166,13000000.0
2006-01-02 21:48:00,6.29163,6.29168,6.29132,6.29145,17000000.0
2006-01-02 21:49:00,6.29152,6.29159,6.29137,6.29137,8000000.0
2006-01-02 21:50:00,6.29158,6.29171,6.29144,6.29146,11000000.0
2006-01-02 21:51:00,6.29158,6.29172,6.29145,6.29172,13000000.0
2006-01-02 21:52:00,6.29152,6.29181,6.29152,6.29163,13000000.0
2006-01-02 21:53:00,6.29155,6.29166,6.29139,6.29147,14000000.0
2006-01-02 21:54:00,6.29156,6.29168,6.29139,6.2915,11000000.0
2006-01-02 21:55:00,6.29164,6.29171,6.29146,6.29168,17000000.0
2006-01-02 21:56:00,6.29158,6.2917,6.29143,6.29165,12000000.0
2006-01-02 21:57:00,6.29162,6.29164,6.29132,6.29145,16000000.0
2006-01-02 21:58:00,6.29152,6.29169,6.29146,6.29146,9000000.0
2006-01-02 21:59:00,6.29167,6.29173,6.2914,6.29172,18000000.0
2006-01-02 22:00:00,6.29154,6.2917,6.29143,6.29144,13000000.0
2006-01-02 22:01:00,6.29162,6.29165,6.29137,6.29137,11000000.0
2006-01-02 22:02:00,6.29172,6.29175,6.29145,6.29145,17000000.0
2006-01-02 22:03:00,6.29163,6.29169,6.29141,6.29147,23000000.0
2006-01-02 22:04:00,6.2915,6.29169,6.2914,6.29158,15000000.0
2006-01-02 22:05:00,6.29148,6.29176,6.29148,6.29155,14000000.0
2006-01-02 22:06:00,6.29172,6.29172,6.29145,6.29158,15000000.0
2006-01-02 22:07:00,6.29138,6.29165,6.29138,6.29164,9000000.0
2006-01-02 22:08:00,6.29171,6.29171,6.29135,6.29166,18000000.0
2006-01-02 22:09:00,6.29167,6.29171,6.29147,6.29159,11000000.0
2006-01-02 22:10:00,6.29148,6.29165,6.2914,6.29164,7000000.0
2006-01-02 22:11:00,6.29164,6.29167,6.29141,6.29164,8000000.0
2006-01-02 22:12:00,6.29144,6.29168,6.2913,6.29161,16000000.0
2006-01-02 22:13:00,6.29158,6.29171,6.29143,6.29166,24000000.0
2006-01-02 22:14:00,6.29161,6.29179,6.29148,6.2915,9000000.0
2006-01-02 22:15:00,6.29164,6.29171,6.29144,6.29161,10000000.0
2006-01-02 22:16:00,6.29165,6.2917,6.29142,6.29158,13000000.0
2006-01-02 22:17:00,6.29154,6.29162,6.29134,6.29134,20000000.0
2006-01-02 22:18:00,6.29159,6.29166,6.29148,6.29159,11000000.0
2006-01-02 22:19:00,6.29159,6.2917,6.29144,6.29151,15000000.0
2006-01-02 22:20:00,6.29165,6.29171,6.29143,6.29156,16000000.0
2006-01-02 22:21:00,6.29161,6.29171,6.2915,6.29167,12000000.0
2006-01-02 22:22:00,6.29143,6.29174,6.29143,6.29163,14000000.0
2006-01-02 22:23:00,6.29156,6.29162,6.29141,6.29145,11000000.0
2006-01-02 22:24:00,6.29161,6.29178,6.29148,6.29167,16000000.0
2006-01-02 22:25:00,6.29145,6.29171,6.29141,6.29171,14000000.0
2006-01-02 22:26:00,6.29166,6.29166,6.29135,6.29156,10000000.0
2006-01-02 22:27:00,6.2916,6.29165,6.29135,6.29165,14000000.0
2006-01-02 22:28:00,6.29144,6.29165,6.29133,6.29134,12000000.0
2006-01-02 22:29:00,6.29147,6.29168,6.29147,6.29168,13000000.0
2006-01-02 22:30:00,6.29147,6.29171,6.29146,6.29159,8000000.0
2006-01-02 22:31:00,6.29157,6.29171,6.29139,6.29171,11000000.0
2006-01-02 22:32:00,6.29163,6.29169,6.29136,6.29162,20000000.0
2006-01-02 22:33:00,6.2916,6.29175,6.29153,6.29169,11000000.0
2006-01-02 22:34:00,6.29152,6.29167,6.29142,6.29165,10000000.0
2006-01-02 22:35:00,6.29161,6.29171,6.29152,6.29161,13000000.0
2006-01-02 22:36:00,6.29167,6.29167,6.29134,6.29163,9000000.0
2006-01-02 22:37:00,6.29157,6.29172,6.29144,6.29172,13000000.0
2006-01-02 22:38:00,6.29172,6.29172,6.29141,6.29158,9000000.0
2006-01-02 22:39:00,6.29143,6.29164,6.29134,6.29134,12000000.0
2006-01-02 22:40:00,6.29146,6.29174,6.29146,6.29148,9000000.0
2006-01-02 22:41:00,6.29147,6.29169,6.29145,6.29164,14000000.0
2006-01-02 22:42:00,6.29147,6.29177,6.29147,6.29155,13000000.0
2006-01-02 22:43:00,6.29158,6.29173,6.29144,6.29173,12000000.0
2006-01-02 22:44:00,6.29167,6.29174,6.29149,6.2916,15000000.0
2006-01-02 22:45:00,6.29139,6.29163,6.29138,6.29157,13000000.0
2006-01-02 22:46:00,6.2916,6.29177,6.29148,6.29155,14000000.0
2006-01-02 22:47:00,6.29173,6.29173,6.29139,6.29165,15000000.0
2006-01-02 22:48:00,6.29166,6.29169,6.29144,6.29144,13000000.0
2006-01-02 22:49:00,6.29151,6.29168,6.29142,6.2915,13000000.0
2006-01-02 22:50:00,6.29137,6.2917,6.29137,6.29153,15000000.0
2006-01-02 22:51:00,6.29172,6.29172,6.29144,6.29158,14000000.0
2006-01-02 22:52:00,6.29154,6.29168,6.29147,6.29161,9000000.0
2006-01-02 22:53:00,6.29164,6.29169,6.29142,6.29158,15000000.0
2006-01-02 22:54:00,6.29144,6.29166,6.2914,6.2915,17000000.0
2006-01-02 22:55:00,6.29159,6.29172,6.29137,6.29137,16000000.0
2006-01-02 22:56:00,6.29161,6.29181,6.29149,6.29149,13000000.0
2006-01-02 22:57:00,6.29167,6.29173,6.29149,6.29165,8000000.0
2006-01-02 22:58:00,6.29165,6.29165,6.29141,6.29162,8000000.0
2006-01-02 22:59:00,6.29174,6.29182,6.29151,6.2916,19000000.0
2006-01-02 23:00:00,6.2916,6.29172,6.29142,6.29172,10000000.0
2006-01-02 23:01:00,6.2917,6.2917,6.29154,6.29166,7000000.0
2006-01-02 23:02:00,6.29172,6.29172,6.2914,6.29144,15000000.0
2006-01-02 23:03:00,6.29135,6.29168,6.29132,6.29168,17000000.0
2006-01-02 23:04:00,6.2917,6.2917,6.29133,6.29162,19000000.0
2006-01-02 23:05:00,6.29135,6.29167,6.29135,6.29153,9000000.0
2006-01-02 23:06:00,6.2917,6.2917,6.2914,6.2915,12000000.0
2006-01-02 23:07:00,6.29162,6.29162,6.29135,6.29137,14000000.0
2006-01-02 23:08:00,6.29155,6.29169,6.29134,6.29169,16000000.0
2006-01-02 23:09:00,6.29164,6.29168,6.29144,6.29153,9000000.0
2006-01-02 23:10:00,6.29148,6.29169,6.29141,6.29165,12000000.0
2006-01-02 23:11:00,6.29155,6.29173,6.29152,6.2916,14000000.0
2006-01-02 23:12:00,6.29164,6.29165,6.29147,6.29149,7000000.0
2006-01-02 23:13:00,6.29166,6.29174,6.29148,6.29168,14000000.0
2006-01-02 23:14:00,6.29167,6.29168,6.29144,6.29146,19000000.0
2006-01-02 23:15:00,6.29162,6.29166,6.29134,6.29165,13000000.0
2006-01-02 23:16:00,6.29165,6.2917,6.29145,6.29151,15000000.0
2006-01-02 23:17:00,6.29165,6.2917,6.29143,6.2917,11000000.0
2006-01-02 23:18:00,6.29144,6.29164,6.29137,6.29164,12000000.0
2006-01-02 23:19:00,6.29145,6.29167,6.29143,6.29165,14000000.0
2006-01-02 23:20:00,6.29167,6.29172,6.29143,6.2917,19000000.0
2006-01-02 23:21:00,6.29141,6.29166,6.2914,6.29163,7000000.0
2006-01-02 23:22:00,6.29167,6.29176,6.29146,6.2915,15000000.0
2006-01-02 23:23:00,6.29153,6.29172,6.29147,6.29162,11000000.0
2006-01-02 23:24:00,6.29143,6.29167,6.29138,6.29162,14000000.0
2006-01-02 23:25:00,6.29167,6.29169,6.29145,6.29145,11000000.0
2006-01-02 23:26:00,6.29158,6.29169,6.29141,6.2915,14000000.0
2006-01-02 23:27:00,6.29134,6.29159,6.29133,6.29159,11000000.0
2006-01-02 23:28:00,6.29147,6.29171,6.29146,6.29155,12000000.0
2006-01-02 23:29:00,6.29173,6.29173,6.2914,6.29144,16000000.0
2006-01-02 23:30:00,6.29161,6.29166,6.29131,6.29165,20000000.0
2006-01-02 23:31:00,6.29158,6.29168,6.2913,6.29168,11000000.0
2006-01-02 23:32:00,6.29157,6.29171,6.29144,6.29165,16000000.0
2006-01-02 23:33:00,6.29165,6.2917,6.29142,6.29144,12000000.0
2006-01-02 23:34:00,6.29147,6.29189,6.29145,6.29159,13000000.0
2006-01-02 23:35:00,6.29155,6.29176,6.29143,6.29143,9000000.0
2006-01-02 23:36:00,6.29166,6.29168,6.29149,6.29167,9000000.0
2006-01-02 23:37:00,6.29168,6.29178,6.29146,6.29158,14000000.0
2006-01-02 23:38:00,6.29135,6.29169,6.29135,6.29169,13000000.0
2006-01-02 23:39:00,6.29161,6.29171,6.29146,6.29157,17000000.0
2006-01-02 23:40:00,6.29163,6.29163,6.29132,6.29136,12000000.0
2006-01-02 23:41:00,6.2916,6.29171,6.29151,6.29162,17000000.0
2006-01-02 23:42:00,6.29144,6.2917,6.29142,6.29156,22000000.0
2006-01-02 23:43:00,6.29152,6.29177,6.29146,6.29155,15000000.0
2006-01-02 23:44:00,6.29152,6.29168,6.29143,6.29165,14000000.0
2006-01-02 23:45:00,6.29153,6.29179,6.29144,6.29177,20000000.0
2006-01-02 23:46:00,6.29162,6.29166,6.29136,6.29166,14000000.0
2006-01-02 23:47:00,6.29163,6.29164,6.29141,6.29144,10000000.0
2006-01-02 23:48:00,6.29132,6.29166,6.29132,6.29155,18000000.0
2006-01-02 23:49:00,6.29157,6.29168,6.29141,6.29167,14000000.0
2006-01-02 23:50:00,6.29158,6.2917,6.29138,6.29138,13000000.0
2006-01-02 23:51:00,6.29143,6.29161,6.29141,6.2915,8000000.0
2006-01-02 23:52:00,6.29163,6.29182,6.29148,6.29148,16000000.0
2006-01-02 23:53:00,6.29165,6.2917,6.29145,6.29165,18000000.0
2006-01-02 23:54:00,6.29155,6.29176,6.29149,6.29168,12000000.0
2006-01-02 23:55:00,6.29151,6.29176,6.29145,6.29154,19000000.0
2006-01-02 23:56:00,6.2916,6.29172,6.29146,6.29166,14000000.0
2006-01-02 23:57:00,6.2916,6.29164,6.29135,6.29135,16000000.0
2006-01-02 23:58:00,6.29135,6.2916,6.29135,6.29138,13000000.0
2006-01-02 23:59:00,6.29138,6.29173,6.29138,6.29144,14000000.0
2006-01-03 00:00:00,6.29172,6.29172,6.29143,6.29158,17000000.0
2006-01-03 00:01:00,6.29173,6.29173,6.29143,6.29171,12000000.0
2006-01-03 00:02:00,6.29162,6.29172,6.29149,6.29161,15000000.0
2006-01-03 00:03:00,6.29165,6.2917,6.29141,6.29157,14000000.0
2006-01-03 00:04:00,6.29152,6.29172,6.29142,6.29152,12000000.0
2006-01-03 00:05:00,6.29147,6.29171,6.29142,6.29158,12000000.0
2006-01-03 00:06:00,6.2915,6.29171,6.2914,6.29171,12000000.0
2006-01-03 00:07:00,6.29167,6.29167,6.2915,6.29155,11000000.0
2006-01-03 00:08:00,6.29149,6.29173,6.29138,6.29138,15000000.0
2006-01-03 00:09:00,6.29146,6.29172,6.29141,6.29172,12000000.0
2006-01-03 00:10:00,6.29144,6.2917,6.29144,6.29166,19000000.0
2006-01-03 00:11:00,6.29138,6.29166,6.29138,6.29143,8000000.0
2006-01-03 00:12:00,6.29161,6.29177,6.29154,6.29157,9000000.0
2006-01-03 00:13:00,6.29145,6.29164,6.2914,6.29145,13000000.0
2006-01-03 00:14:00,6.29154,6.29175,6.29148,6.29162,14000000.0
2006-01-03 00:15:00,6.29154,6.29178,6.29151,6.29151,12000000.0
2006-01-03 00:16:00,6.29139,6.2917,6.29133,6.2917,12000000.0
2006-01-03 00:17:00,6.29157,6.29163,6.29135,6.29135,10000000.0
2006-01-03 00:18:00,6.29157,6.29171,6.29136,6.29154,19000000.0
2006-01-03 00:19:00,6.29141,6.29165,6.29137,6.29137,12000000.0
2006-01-03 00:20:00,6.29148,6.29178,6.29148,6.29151,11000000.0
2006-01-03 00:21:00,6.29167,6.29172,6.29147,6.29166,14000000.0
2006-01-03 00:22:00,6.29159,6.29173,6.29152,6.29168,13000000.0
2006-01-03 00:23:00,6.29146,6.2917,6.29143,6.29165,13000000.0
2006-01-03 00:24:00,6.29159,6.29165,6.29147,6.29164,9000000.0
2006-01-03 00:25:00,6.29146,6.29159,6.29141,6.29159,13000000.0
2006-01-03 00:26:00,6.29154,6.29166,6.29137,6.29137,14000000.0
2006-01-03 00:27:00,6.2916,6.29177,6.2914,6.2914,15000000.0
2006-01-03 00:28:00,6.29156,6.29176,6.29152,6.29152,7000000.0
2006-01-03 00:29:00,6.29167,6.29168,6.29145,6.29157,17000000.0
2006-01-03 00:30:00,6.29161,6.29167,6.29145,6.29145,9000000.0
2006-01-03 00:31:00,6.29153,6.29169,6.29147,6.29158,13000000.0
2006-01-03 00:32:00,6.29161,6.29167,6.2915,6.29151,8000000.0
2006-01-03 00:33:00,6.29151,6.29163,6.29133,6.2916,19000000.0
2006-01-03 00:34:00,6.29156,6.29182,6.29156,6.29169,15000000.0
2006-01-03 00:35:00,6.2916,6.29179,6.29157,6.29161,12000000.0
2006-01-03 00:36:00,6.29159,6.29169,6.29144,6.29166,15000000.0
2006-01-03 00:37:00,6.29149,6.29171,6.29142,6.29171,15000000.0
2006-01-03 00:38:00,6.29145,6.2917,6.29143,6.29167,18000000.0
2006-01-03 00:39:00,6.29163,6.29177,6.2915,6.29156,20000000.0
2006-01-03 00:40:00,6.2916,6.29174,6.29149,6.29157,10000000.0
2006-01-03 00:41:00,6.29153,6.29164,6.29134,6.29164,9000000.0
2006-01-03 00:42:00,6.29153,6.29169,6.29134,6.29169,16000000.0
2006-01-03 00:43:00,6.29153,6.29169,6.29136,6.29145,16000000.0
2006-01-03 00:44:00,6.29153,6.29169,6.29138,6.29138,10000000.0
2006-01-03 00:45:00,6.2916,6.29165,6.29136,6.29165,16000000.0
2006-01-03 00:46:00,6.29165,6.29169,6.29139,6.2915,12000000.0
2006-01-03 00:47:00,6.29165,6.29169,6.29138,6.29169,8000000.0
2006-01-03 00:48:00,6.29397,6.30143,6.29397,6.30141,16000000.0
2006-01-03 00:49:00,6.3035,6.30542,6.3035,6.30542,11000000.0
2006-01-03 00:50:00,6.30659,6.30756,6.30659,6.30756,9000000.0
2006-01-03 00:51:00,6.308,6.30808,6.30646,6.30646,9000000.0
2006-01-03 00:52:00,6.30657,6.3083,6.30657,6.30807,18000000.0
2006-01-03 00:53:00,6.30819,6.30829,6.30766,6.30766,12000000.0
2006-01-03 00:54:00,6.30769,6.30769,6.30648,6.30694,12000000.0
2006-01-03 00:55:00,6.30712,6.30712,6.30616,6.30616,11000000.0
2006-01-03 00:56:00,6.30614,6.3063,6.30609,6.30618,14000000.0
2006-01-03 00:57:00,6.30635,6.30841,6.30635,6.30791,15000000.0
2006-01-03 00:58:00,6.30822,6.30822,6.30792,6.30795,9000000.0
2006-01-03 00:59:00,6.30786,6.30786,6.30664,6.30664,17000000.0
2006-01-03 01:00:00,6.30519,6.30602,6.30483,6.30514,12000000.0
2006-01-03 01:01:00,6.30559,6.30683,6.30559,6.30583,15000000.0
2006-01-03 01:02:00,6.30499,6.30523,6.30399,6.30411,10000000.0
2006-01-03 01:03:00,6.30449,6.30614,6.30411,6.3051,13000000.0
2006-01-03 01:04:00,6.30491,6.30628,6.30491,6.30533,13000000.0
2006-01-03 01:05:00,6.30619,6.30735,6.30535,6.30567,13000000.0
2006-01-03 01:06:00,6.30488,6.30685,6.30461,6.30566,12000000.0
2006-01-03 01:07:00,6.30484,6.3051,6.30429,6.30455,13000000.0
2006-01-03 01:08:00,6.30455,6.30543,6.30451,6.3047,15000000.0
2006-01-03 01:09:00,6.30465,6.30578,6.30443,6.30478,17000000.0
2006-01-03 01:10:00,6.30473,6.30534,6.30436,6.30436,10000000.0
2006-01-03 01:11:00,6.30439,6.30638,6.30439,6.30595,11000000.0
2006-01-03 01:12:00,6.30608,6.30639,6.3054,6.30554,10000000.0
2006-01-03 01:13:00,6.30635,6.30654,6.30552,6.3064,11000000.0
2006-01-03 01:14:00,6.30659,6.30686,6.3056,6.3056,13000000.0
2006-01-03 01:15:00,6.30517,6.30638,6.30517,6.30626,9000000.0
2006-01-03 01:16:00,6.30664,6.30713,6.30662,6.3068,12000000.0
2006-01-03 01:17:00,6.30641,6.30751,6.30608,6.30662,11000000.0
2006-01-03 01:18:00,6.30654,6.30703,6.30594,6.3063,12000000.0
2006-01-03 01:19:00,6.30648,6.3068,6.30648,6.30667,19000000.0
2006-01-03 01:20:00,6.3065,6.30676,6.3065,6.30655,11000000.0
2006-01-03 01:21:00,6.30645,6.30682,6.30645,6.30669,12000000.0
2006-01-03 01:22:00,6.3066,6.30678,6.30652,6.30667,9000000.0
2006-01-03 01:23:00,6.30625,6.30689,6.30523,6.30689,13000000.0
2006-01-03 01:24:00,6.30666,6.30666,6.30532,6.30532,14000000.0
2006-01-03 01:25:00,6.30584,6.30664,6.30584,6.30589,11000000.0
2006-01-03 01:26:00,6.30629,6.30769,6.30558,6.30769,10000000.0
2006-01-03 01:27:00,6.30801,6.30838,6.30723,6.30748,17000000.0
2006-01-03 01:28:00,6.30718,6.30732,6.3061,6.30714,13000000.0
2006-01-03 01:29:00,6.30741,6.30884,6.30693,6.30693,19000000.0
2006-01-03 01:30:00,6.30725,6.3091,6.30716,6.30881,15000000.0
2006-01-03 01:31:00,6.30766,6.30861,6.30764,6.30835,15000000.0
2006-01-03 01:32:00,6.30842,6.31019,6.30796,6.31005,12000000.0
2006-01-03 01:33:00,6.30986,6.31106,6.30983,6.31078,8000000.0
2006-01-03 01:34:00,6.31157,6.31178,6.31001,6.31066,18000000.0
2006-01-03 01:35:00,6.31008,6.31111,6.3096,6.31086,12000000.0
2006-01-03 01:36:00,6.31005,6.31005,6.30908,6.30969,16000000.0
2006-01-03 01:37:00,6.30943,6.30987,6.3089,6.30899,15000000.0
2006-01-03 01:38:00,6.30888,6.30974,6.30869,6.30869,18000000.0
2006-01-03 01:39:00,6.30859,6.31081,6.30859,6.31081,10000000.0
2006-01-03 01:40:00,6.31087,6.31087,6.30983,6.31082,11000000.0
2006-01-03 01:41:00,6.3108,6.3108,6.30847,6.30917,16000000.0
2006-01-03 01:42:00,6.30826,6.3102,6.30826,6.3094,14000000.0
2006-01-03 01:43:00,6.30927,6.31086,6.30927,6.31086,16000000.0
2006-01-03 01:44:00,6.31034,6.31034,6.30763,6.30763,15000000.0
2006-01-03 01:45:00,6.30778,6.31009,6.30768,6.31009,16000000.0
2006-01-03 01:46:00,6.31037,6.31037,6.30868,6.30868,9000000.0
2006-01-03 01:47:00,6.30869,6.30901,6.3077,6.30901,17000000.0
2006-01-03 01:48:00,6.30852,6.30974,6.30807,6.30869,16000000.0
2006-01-03 01:49:00,6.30896,6.30989,6.30876,6.30941,10000000.0
2006-01-03 01:50:00,6.30914,6.31032,6.30891,6.31014,11000000.0
2006-01-03 01:51:00,6.31022,6.31115,6.30937,6.30968,12000000.0
2006-01-03 01:52:00,6.30963,6.31032,6.30963,6.31032,12000000.0
2006-01-03 01:53:00,6.31065,6.3111,6.31052,6.31066,18000000.0
2006-01-03 01:54:00,6.31091,6.31189,6.3101,6.31044,14000000.0
2006-01-03 01:55:00,6.31047,6.31054,6.30919,6.31054,18000000.0
2006-01-03 01:56:00,6.31145,6.31158,6.31136,6.31156,8000000.0
2006-01-03 01:57:00,6.3109,6.3109,6.30888,6.30902,13000000.0
2006-01-03 01:58:00,6.30861,6.30874,6.3085,6.30861,11000000.0
2006-01-03 01:59:00,6.3084,6.3097,6.3084,6.30928,11000000.0
2006-01-03 02:00:00,6.30977,6.31069,6.30923,6.31069,16000000.0
2006-01-03 02:01:00,6.3106,6.3106,6.30828,6.30874,21000000.0
2006-01-03 02:02:00,6.30879,6.30918,6.3078,6.30891,10000000.0
2006-01-03 02:03:00,6.30795,6.30823,6.30602,6.30611,8000000.0
2006-01-03 02:04:00,6.3066,6.307,6.30534,6.3057,14000000.0
2006-01-03 02:05:00,6.3057,6.30576,6.30401,6.30488,14000000.0
2006-01-03 02:06:00,6.30364,6.3053,6.30336,6.3053,15000000.0
2006-01-03 02:07:00,6.30469,6.30506,6.30263,6.30263,10000000.0
2006-01-03 02:08:00,6.30388,6.30512,6.3032,6.30481,16000000.0
2006-01-03 02:09:00,6.30423,6.30423,6.30314,6.30423,18000000.0
2006-01-03 02:10:00,6.30448,6.30448,6.30276,6.30421,16000000.0
2006-01-03 02:11:00,6.30339,6.3034,6.30231,6.30262,14000000.0
2006-01-03 02:12:00,6.30157,6.30157,6.29978,6.2998,10000000.0
2006-01-03 02:13:00,6.29882,6.29993,6.2972,6.29938,15000000.0
2006-01-03 02:14:00,6.2987,6.30037,6.2987,6.2993,19000000.0
2006-01-03 02:15:00,6.30034,6.30068,6.29898,6.30014,12000000.0
2006-01-03 02:16:00,6.30065,6.30085,6.2991,6.30062,18000000.0
2006-01-03 02:17:00,6.30031,6.30057,6.29761,6.29761,14000000.0
2006-01-03 02:18:00,6.2971,6.29839,6.2971,6.29814,12000000.0
2006-01-03 02:19:00,6.29689,6.29764,6.29617,6.29764,14000000.0
2006-01-03 02:20:00,6.29793,6.29793,6.2949,6.29568,13000000.0
2006-01-03 02:21:00,6.29541,6.29541,6.29345,6.29423,15000000.0
2006-01-03 02:22:00,6.2956,6.29612,6.29444,6.29612,13000000.0
2006-01-03 02:23:00,6.29537,6.29604,6.29452,6.29462,16000000.0
2006-01-03 02:24:00,6.29426,6.29436,6.29323,6.29357,17000000.0
2006-01-03 02:25:00,6.29395,6.29437,6.29302,6.29361,10000000.0
2006-01-03 02:26:00,6.29402,6.29611,6.29381,6.29611,13000000.0
2006-01-03 02:27:00,6.29648,6.29657,6.29436,6.29491,7000000.0
2006-01-03 02:28:00,6.2938,6.29558,6.2938,6.2939,9000000.0
2006-01-03 02:29:00,6.29369,6.29564,6.29369,6.29443,20000000.0
2006-01-03 02:30:00,6.29452,6.29592,6.29452,6.29592,11000000.0
2006-01-03 02:31:00,6.29519,6.29519,6.29473,6.29497,9000000.0
2006-01-03 02:32:00,6.29479,6.29637,6.29466,6.29555,13000000.0
2006-01-03 02:33:00,6.2953,6.29626,6.29465,6.29621,14000000.0
2006-01-03 02:34:00,6.29564,6.29569,6.29459,6.29529,17000000.0
2006-01-03 02:35:00,6.29531,6.2956,6.29522,6.29526,15000000.0
2006-01-03 02:36:00,6.29546,6.29559,6.29533,6.29544,14000000.0
2006-01-03 02:37:00,6.29548,6.29606,6.29548,6.29573,13000000.0
2006-01-03 02:38:00,6.29618,6.29761,6.29567,6.29752,14000000.0
2006-01-03 02:39:00,6.29705,6.29788,6.29625,6.29697,15000000.0
2006-01-03 02:40:00,6.29683,6.29786,6.29547,6.29547,12000000.0
2006-01-03 02:41:00,6.29566,6.29756,6.29566,6.29655,13000000.0
2006-01-03 02:42:00,6.29666,6.29763,6.29642,6.29661,16000000.0
2006-01-03 02:43:00,6.29645,6.29653,6.29472,6.29537,18000000.0
2006-01-03 02:44:00,6.29547,6.29593,6.29544,6.29591,10000000.0
2006-01-03 02:45:00,6.29587,6.29599,6.29495,6.29556,14000000.0
2006-01-03 02:46:00,6.29549,6.29714,6.29549,6.29633,18000000.0
2006-01-03 02:47:00,6.2964,6.29748,6.29582,6.29632,17000000.0
2006-01-03 02:48:00,6.29606,6.29706,6.29586,6.29677,7000000.0
2006-01-03 02:49:00,6.29682,6.29706,6.29631,6.29677,13000000.0
2006-01-03 02:50:00,6.29579,6.29609,6.29478,6.29604,14000000.0
2006-01-03 02:51:00,6.29645,6.29697,6.29438,6.29516,15000000.0
2006-01-03 02:52:00,6.29461,6.29539,6.29413,6.29489,15000000.0
2006-01-03 02:53:00,6.29467,6.29486,6.29437,6.29486,9000000.0
2006-01-03 02:54:00,6.29554,6.29619,6.29554,6.29598,13000000.0
2006-01-03 02:55:00,6.29609,6.2962,6.29465,6.29557,11000000.0
2006-01-03 02:56:00,6.29597,6.29673,6.29536,6.29585,18000000.0
2006-01-03 02:57:00,6.2958,6.29595,6.2957,6.29587,13000000.0
2006-01-03 02:58:00,6.29635,6.29673,6.29561,6.29622,9000000.0
2006-01-03 02:59:00,6.29638,6.29883,6.29638,6.29735,14000000.0
2006-01-03 03:00:00,6.29677,6.29743,6.29648,6.29731,11000000.0
2006-01-03 03:01:00,6.29723,6.29723,6.2957,6.29654,11000000.0
2006-01-03 03:02:00,6.29767,6.29785,6.29636,6.29636,11000000.0
2006-01-03 03:03:00,6.29608,6.29675,6.29465,6.29558,23000000.0
2006-01-03 03:04:00,6.29548,6.29572,6.29528,6.29539,11000000.0
2006-01-03 03:05:00,6.29538,6.29626,6.29432,6.29432,17000000.0
2006-01-03 03:06:00,6.2949,6.29636,6.29391,6.29391,9000000.0
2006-01-03 03:07:00,6.29476,6.29635,6.29441,6.2949,15000000.0
2006-01-03 03:08:00,6.29544,6.29708,6.29544,6.29561,12000000.0
2006-01-03 03:09:00,6.29522,6.29635,6.29522,6.29635,15000000.0
2006-01-03 03:10:00,6.29641,6.29701,6.29607,6.29643,19000000.0
2006-01-03 03:11:00,6.29663,6.29672,6.29529,6.29672,15000000.0
2006-01-03 03:12:00,6.29588,6.2966,6.29527,6.2966,18000000.0
2006-01-03 03:13:00,6.29661,6.29686,6.2954,6.29686,18000000.0
2006-01-03 03:14:00,6.29617,6.29722,6.29604,6.29706,10000000.0
2006-01-03 03:15:00,6.29718,6.29721,6.29613,6.29659,7000000.0
2006-01-03 03:16:00,6.29667,6.29773,6.29608,6.2977,8000000.0
2006-01-03 03:17:00,6.29741,6.29746,6.29638,6.29725,10000000.0
2006-01-03 03:18:00,6.29706,6.2977,6.29667,6.29702,15000000.0
2006-01-03 03:19:00,6.29686,6.29811,6.29686,6.29756,10000000.0
2006-01-03 03:20:00,6.29753,6.29815,6.29728,6.29813,16000000.0
2006-01-03 03:21:00,6.29703,6.29764,6.29703,6.29745,11000000.0
2006-01-03 03:22:00,6.2974,6.29759,6.29725,6.29738,10000000.0
2006-01-03 03:23:00,6.29707,6.29777,6.29624,6.29671,12000000.0
2006-01-03 03:24:00,6.2969,6.2969,6.29658,6.29669,13000000.0
2006-01-03 03:25:00,6.29701,6.29709,6.29562,6.29659,11000000.0
2006-01-03 03:26:00,6.2966,6.2967,6.2965,6.29653,13000000.0
2006-01-03 03:27:00,6.29651,6.29657,6.29609,6.29657,14000000.0
2006-01-03 03:28:00,6.29591,6.29631,6.29485,6.29485,18000000.0
2006-01-03 03:29:00,6.2951,6.29654,6.2949,6.29505,15000000.0
2006-01-03 03:30:00,6.29474,6.29474,6.29306,6.29395,10000000.0
2006-01-03 03:31:00,6.29446,6.29544,6.29406,6.29466,13000000.0
2006-01-03 03:32:00,6.29458,6.29496,6.29315,6.29446,16000000.0
2006-01-03 03:33:00,6.29414,6.29436,6.29414,6.29428,13000000.0
2006-01-03 03:34:00,6.29447,6.29488,6.29419,6.29438,16000000.0
2006-01-03 03:35:00,6.2933,6.29453,6.2933,6.29453,10000000.0
2006-01-03 03:36:00,6.29439,6.29439,6.2938,6.29388,11000000.0
2006-01-03 03:37:00,6.29456,6.29563,6.29441,6.29441,13000000.0
2006-01-03 03:38:00,6.29401,6.29424,6.29394,6.29418,13000000.0
2006-01-03 03:39:00,6.29396,6.29423,6.29344,6.29418,13000000.0
2006-01-03 03:40:00,6.29452,6.29531,6.29437,6.29515,12000000.0
2006-01-03 03:41:00,6.29578,6.29597,6.29566,6.29589,16000000.0
2006-01-03 03:42:00,6.2957,6.29634,6.29452,6.29634,21000000.0
2006-01-03 03:43:00,6.29564,6.29682,6.29522,6.2956,18000000.0
2006-01-03 03:44:00,6.2953,6.2968,6.29453,6.2968,15000000.0
2006-01-03 03:45:00,6.2965,6.2965,6.29456,6.29527,9000000.0
2006-01-03 03:46:00,6.295,6.2953,6.29396,6.2953,8000000.0
2006-01-03 03:47:00,6.29557,6.29557,6.29388,6.29465,11000000.0
2006-01-03 03:48:00,6.29393,6.29396,6.29339,6.29339,9000000.0
2006-01-03 03:49:00,6.29305,6.29308,6.29282,6.29302,16000000.0
2006-01-03 03:50:00,6.29308,6.29372,6.29297,6.29372,19000000.0
2006-01-03 03:51:00,6.29365,6.29367,6.29265,6.29265,9000000.0
2006-01-03 03:52:00,6.29255,6.29301,6.29165,6.29198,19000000.0
2006-01-03 03:53:00,6.29151,6.29169,6.29023,6.29023,10000000.0
2006-01-03 03:54:00,6.28885,6.29005,6.28765,6.28778,17000000.0
2006-01-03 03:55:00,6.28718,6.28805,6.28554,6.28689,16000000.0
2006-01-03 03:56:00,6.28624,6.28787,6.28604,6.28696,7000000.0
2006-01-03 03:57:00,6.28702,6.28728,6.28569,6.28611,11000000.0
2006-01-03 03:58:00,6.28592,6.28603,6.28349,6.28349,12000000.0
2006-01-03 03:59:00,6.28317,6.28437,6.28317,6.28408,17000000.0
2006-01-03 04:00:00,6.28316,6.28381,6.2824,6.28346,12000000.0
2006-01-03 04:01:00,6.28357,6.28436,6.28251,6.28358,16000000.0
2006-01-03 04:02:00,6.28506,6.28546,6.28402,6.28402,14000000.0
2006-01-03 04:03:00,6.28346,6.28358,6.28295,6.28358,12000000.0
2006-01-03 04:04:00,6.28334,6.28358,6.28334,6.28354,16000000.0
2006-01-03 04:05:00,6.28355,6.28388,6.27961,6.28094,13000000.0
2006-01-03 04:06:00,6.27964,6.2805,6.27886,6.27919,16000000.0
2006-01-03 04:07:00,6.27858,6.28051,6.27843,6.28051,13000000.0
2006-01-03 04:08:00,6.28045,6.28118,6.2803,6.28036,14000000.0
2006-01-03 04:09:00,6.28005,6.28099,6.27965,6.27978,10000000.0
2006-01-03 04:10:00,6.27998,6.2806,6.27955,6.28014,12000000.0
2006-01-03 04:11:00,6.28029,6.28029,6.27849,6.2799,14000000.0
2006-01-03 04:12:00,6.28006,6.2803,6.27908,6.27954,19000000.0
2006-01-03 04:13:00,6.27992,6.28035,6.27942,6.27979,20000000.0
2006-01-03 04:14:00,6.28002,6.28091,6.27966,6.28058,12000000.0
2006-01-03 04:15:00,6.28105,6.2817,6.28052,6.2815,8000000.0
2006-01-03 04:16:00,6.28172,6.28201,6.28106,6.28106,13000000.0
2006-01-03 04:17:00,6.28103,6.28224,6.28103,6.28193,15000000.0
2006-01-03 04:18:00,6.28199,6.28199,6.28076,6.28151,9000000.0
2006-01-03 04:19:00,6.28159,6.28265,6.28106,6.28265,12000000.0
2006-01-03 04:20:00,6.28072,6.2809,6.27997,6.28049,9000000.0
2006-01-03 04:21:00,6.28066,6.28125,6.27963,6.28068,17000000.0
2006-01-03 04:22:00,6.28124,6.28236,6.28045,6.28145,14000000.0
2006-01-03 04:23:00,6.28106,6.28106,6.27886,6.27908,10000000.0
2006-01-03 04:24:00,6.27889,6.27896,6.27683,6.27683,12000000.0
2006-01-03 04:25:00,6.27649,6.27723,6.27631,6.27647,10000000.0
2006-01-03 04:26:00,6.27782,6.27799,6.27672,6.27799,7000000.0
2006-01-03 04:27:00,6.27702,6.278,6.27659,6.27774,15000000.0
2006-01-03 04:28:00,6.27724,6.27881,6.27709,6.27881,7000000.0
2006-01-03 04:29:00,6.27921,6.2803,6.27921,6.28028,14000000.0
2006-01-03 04:30:00,6.28024,6.28024,6.27844,6.27844,11000000.0
2006-01-03 04:31:00,6.27968,6.28015,6.27876,6.28015,15000000.0
2006-01-03 04:32:00,6.27993,6.2802,6.27858,6.27979,17000000.0
2006-01-03 04:33:00,6.27852,6.27973,6.27852,6.27961,14000000.0
2006-01-03 04:34:00,6.27986,6.2803,6.27908,6.27976,9000000.0
2006-01-03 04:35:00,6.2807,6.2807,6.27839,6.27937,12000000.0
2006-01-03 04:36:00,6.28,6.28024,6.27884,6.27932,12000000.0
2006-01-03 04:37:00,6.28058,6.28198,6.27971,6.28136,12000000.0
2006-01-03 04:38:00,6.28063,6.28071,6.27867,6.27867,11000000.0
2006-01-03 04:39:00,6.279,6.28081,6.279,6.28081,17000000.0
2006-01-03 04:40:00,6.28108,6.28108,6.27896,6.27916,9000000.0
2006-01-03 04:41:00,6.27944,6.27949,6.27801,6.27826,10000000.0
2006-01-03 04:42:00,6.27858,6.27927,6.27833,6.27927,8000000.0
2006-01-03 04:43:00,6.27824,6.27935,6.27824,6.27914,18000000.0
2006-01-03 04:44:00,6.27884,6.27898,6.2784,6.27841,9000000.0
2006-01-03 04:45:00,6.27833,6.27839,6.2774,6.27793,9000000.0
2006-01-03 04:46:00,6.27773,6.27773,6.27683,6.27709,16000000.0
2006-01-03 04:47:00,6.27765,6.27799,6.27629,6.27765,12000000.0
2006-01-03 04:48:00,6.27733,6.27845,6.27714,6.27763,10000000.0
2006-01-03 04:49:00,6.27785,6.27857,6.27756,6.27767,16000000.0
2006-01-03 04:50:00,6.27788,6.27856,6.27681,6.27694,16000000.0
2006-01-03 04:51:00,6.27737,6.2783,6.27717,6.2779,20000000.0
2006-01-03 04:52:00,6.27742,6.27896,6.27737,6.27815,13000000.0
2006-01-03 04:53:00,6.27803,6.27847,6.27755,6.27816,11000000.0
2006-01-03 04:54:00,6.27768,6.27823,6.27659,6.27784,11000000.0
2006-01-03 04:55:00,6.27735,6.27735,6.27626,6.27706,12000000.0
2006-01-03 04:56:00,6.27738,6.27824,6.27655,6.27749,16000000.0
2006-01-03 04:57:00,6.27832,6.27942,6.27826,6.27942,7000000.0
2006-01-03 04:58:00,6.279,6.27954,6.2786,6.27921,13000000.0
2006-01-03 04:59:00,6.27931,6.2805,6.27858,6.2795,17000000.0
2006-01-03 05:00:00,6.27971,6.28037,6.27926,6.27929,10000000.0
2006-01-03 05:01:00,6.27948,6.28001,6.27908,6.27965,13000000.0
2006-01-03 05:02:00,6.2794,6.28055,6.27843,6.27873,18000000.0
2006-01-03 05:03:00,6.28034,6.28034,6.27836,6.27836,9000000.0
2006-01-03 05:04:00,6.27843,6.27918,6.27782,6.27782,12000000.0
2006-01-03 05:05:00,6.27773,6.27948,6.27773,6.27901,10000000.0
2006-01-03 05:06:00,6.27873,6.27997,6.27854,6.27875,20000000.0
2006-01-03 05:07:00,6.27854,6.27974,6.27834,6.27959,10000000.0
2006-01-03 05:08:00,6.27892,6.27915,6.27798,6.27915,17000000.0
2006-01-03 05:09:00,6.27919,6.27924,6.27781,6.27922,15000000.0
2006-01-03 05:10:00,6.27899,6.27915,6.27839,6.27868,10000000.0
2006-01-03 05:11:00,6.27862,6.27912,6.27719,6.27877,16000000.0
2006-01-03 05:12:00,6.27885,6.27942,6.27843,6.27843,7000000.0
2006-01-03 05:13:00,6.27843,6.2793,6.27807,6.27861,12000000.0
2006-01-03 05:14:00,6.2802,6.2807,6.27905,6.2802,14000000.0
2006-01-03 05:15:00,6.2801,6.28067,6.27907,6.28017,16000000.0
2006-01-03 05:16:00,6.27981,6.28083,6.27981,6.2806,15000000.0
2006-01-03 05:17:00,6.28033,6.28072,6.27974,6.28072,10000000.0
2006-01-03 05:18:00,6.28045,6.28177,6.28034,6.28177,13000000.0
2006-01-03 05:19:00,6.28131,6.28148,6.27994,6.28118,13000000.0
2006-01-03 05:20:00,6.28,6.28057,6.2795,6.27981,20000000.0
2006-01-03 05:21:00,6.27971,6.28042,6.27911,6.28042,9000000.0
2006-01-03 05:22:00,6.27991,6.27995,6.27809,6.27831,17000000.0
2006-01-03 05:23:00,6.2778,6.27856,6.27721,6.27813,14000000.0
2006-01-03 05:24:00,6.27856,6.27881,6.278,6.27878,19000000.0
2006-01-03 05:25:00,6.27888,6.2798,6.27888,6.2796,13000000.0
2006-01-03 05:26:00,6.27993,6.2805,6.27879,6.27932,13000000.0
2006-01-03 05:27:00,6.27972,6.28005,6.279,6.27936,13000000.0
2006-01-03 05:28:00,6.27942,6.27946,6.27919,6.27935,10000000.0
2006-01-03 05:29:00,6.2795,6.27967,6.2787,6.2787,17000000.0
2006-01-03 05:30:00,6.27862,6.28039,6.27862,6.28022,21000000.0
2006-01-03 05:31:00,6.28016,6.28016,6.2782,6.27846,13000000.0
2006-01-03 05:32:00,6.27833,6.27936,6.27776,6.27926,16000000.0
2006-01-03 05:33:00,6.27859,6.27872,6.27668,6.27778,13000000.0
2006-01-03 05:34:00,6.27711,6.27756,6.2766,6.2771,13000000.0
2006-01-03 05:35:00,6.27708,6.27799,6.27666,6.27795,14000000.0
2006-01-03 05:36:00,6.27769,6.27812,6.27696,6.27706,18000000.0
2006-01-03 05:37:00,6.27719,6.27793,6.27695,6.27695,12000000.0
2006-01-03 05:38:00,6.27693,6.27747,6.27654,6.27654,13000000.0
2006-01-03 05:39:00,6.27744,6.27824,6.27698,6.27708,21000000.0
2006-01-03 05:40:00,6.27724,6.27756,6.27673,6.27748,14000000.0
2006-01-03 05:41:00,6.27729,6.27782,6.27671,6.27762,13000000.0
2006-01-03 05:42:00,6.27753,6.27753,6.27638,6.27638,8000000.0
2006-01-03 05:43:00,6.27626,6.27638,6.27609,6.27633,13000000.0
2006-01-03 05:44:00,6.27708,6.27838,6.27707,6.27744,13000000.0
2006-01-03 05:45:00,6.27813,6.27826,6.27692,6.27692,24000000.0
2006-01-03 05:46:00,6.27735,6.27887,6.27735,6.27865,14000000.0
2006-01-03 05:47:00,6.27953,6.27985,6.27875,6.27875,11000000.0
2006-01-03 05:48:00,6.2789,6.28103,6.2789,6.2806,18000000.0
2006-01-03 05:49:00,6.28021,6.28072,6.27939,6.28023,10000000.0
2006-01-03 05:50:00,6.28024,6.28047,6.27886,6.27886,10000000.0
2006-01-03 05:51:00,6.27861,6.27949,6.27861,6.27941,11000000.0
2006-01-03 05:52:00,6.27987,6.27987,6.27861,6.27969,19000000.0
2006-01-03 05:53:00,6.28,6.28,6.27874,6.27874,15000000.0
2006-01-03 05:54:00,6.2789,6.27993,6.2789,6.27968,7000000.0
2006-01-03 05:55:00,6.28002,6.28115,6.27955,6.27955,12000000.0
2006-01-03 05:56:00,6.28018,6.28123,6.27966,6.27998,16000000.0
2006-01-03 05:57:00,6.27945,6.27945,6.27914,6.27915,11000000.0
2006-01-03 05:58:00,6.27958,6.2805,6.27958,6.28039,22000000.0
2006-01-03 05:59:00,6.27973,6.28056,6.27969,6.28021,9000000.0
2006-01-03 06:00:00,6.28032,6.28032,6.27927,6.28004,17000000.0
2006-01-03 06:01:00,6.2801,6.28054,6.27891,6.27937,18000000.0
2006-01-03 06:02:00,6.27871,6.27989,6.27775,6.27834,18000000.0
2006-01-03 06:03:00,6.27769,6.27855,6.2776,6.2782,16000000.0
2006-01-03 06:04:00,6.27831,6.27835,6.27737,6.27797,8000000.0
2006-01-03 06:05:00,6.27803,6.27895,6.27782,6.27798,10000000.0
2006-01-03 06:06:00,6.27725,6.27996,6.27725,6.27831,27000000.0
2006-01-03 06:07:00,6.27808,6.27909,6.27683,6.27749,17000000.0
2006-01-03 06:08:00,6.27849,6.27963,6.27801,6.27851,14000000.0
2006-01-03 06:09:00,6.27752,6.27822,6.2768,6.2773,13000000.0
2006-01-03 06:10:00,6.27681,6.27972,6.27681,6.27892,14000000.0
2006-01-03 06:11:00,6.27852,6.27884,6.27713,6.27782,16000000.0
2006-01-03 06:12:00,6.27786,6.2784,6.27674,6.27776,17000000.0
2006-01-03 06:13:00,6.27744,6.27781,6.27661,6.27728,14000000.0
2006-01-03 06:14:00,6.27733,6.27741,6.27698,6.27735,12000000.0
2006-01-03 06:15:00,6.27732,6.2779,6.27691,6.27746,13000000.0
2006-01-03 06:16:00,6.27764,6.27938,6.27764,6.27856,14000000.0
2006-01-03 06:17:00,6.27739,6.27851,6.27739,6.27851,11000000.0
2006-01-03 06:18:00,6.27807,6.27847,6.27766,6.27771,12000000.0
2006-01-03 06:19:00,6.27766,6.27824,6.2765,6.27766,19000000.0
2006-01-03 06:20:00,6.27771,6.27875,6.27711,6.27821,11000000.0
2006-01-03 06:21:00,6.27798,6.27829,6.27746,6.27766,9000000.0
2006-01-03 06:22:00,6.27757,6.27758,6.27593,6.27715,22000000.0
2006-01-03 06:23:00,6.27733,6.27757,6.27607,6.27649,18000000.0
2006-01-03 06:24:00,6.27679,6.27698,6.27591,6.27667,8000000.0
2006-01-03 06:25:00,6.2765,6.27656,6.27579,6.27599,9000000.0
2006-01-03 06:26:00,6.27593,6.27711,6.27593,6.27711,13000000.0
2006-01-03 06:27:00,6.27652,6.27702,6.27566,6.27626,15000000.0
2006-01-03 06:28:00,6.27671,6.27747,6.27614,6.27723,18000000.0
2006-01-03 06:29:00,6.27697,6.27728,6.27628,6.277,16000000.0
2006-01-03 06:30:00,6.27713,6.27713,6.27617,6.27688,10000000.0
2006-01-03 06:31:00,6.27646,6.27669,6.27575,6.27669,13000000.0
2006-01-03 06:32:00,6.27655,6.27697,6.27594,6.27594,10000000.0
2006-01-03 06:33:00,6.27592,6.27786,6.27592,6.27735,10000000.0
2006-01-03 06:34:00,6.27744,6.27769,6.27618,6.27738,15000000.0
2006-01-03 06:35:00,6.27679,6.27801,6.2765,6.2768,13000000.0
2006-01-03 06:36:00,6.27721,6.27762,6.27592,6.27693,23000000.0
2006-01-03 06:37:00,6.27692,6.27761,6.27596,6.27596,11000000.0
2006-01-03 06:38:00,6.2773,6.27782,6.27675,6.27782,17000000.0
2006-01-03 06:39:00,6.27745,6.27745,6.27642,6.27676,8000000.0
2006-01-03 06:40:00,6.2778,6.2778,6.27594,6.27594,15000000.0
2006-01-03 06:41:00,6.27556,6.27804,6.27556,6.27628,15000000.0
2006-01-03 06:42:00,6.27617,6.27754,6.27615,6.27754,16000000.0
2006-01-03 06:43:00,6.27679,6.27749,6.27576,6.27576,12000000.0
2006-01-03 06:44:00,6.27701,6.2779,6.2764,6.2764,13000000.0
2006-01-03 06:45:00,6.2762,6.2776,6.2762,6.27669,14000000.0
2006-01-03 06:46:00,6.27711,6.27851,6.27709,6.27851,12000000.0
2006-01-03 06:47:00,6.2789,6.2789,6.27692,6.27764,11000000.0
2006-01-03 06:48:00,6.27769,6.27769,6.27651,6.27677,15000000.0
2006-01-03 06:49:00,6.27638,6.27782,6.27559,6.27769,17000000.0
2006-01-03 06:50:00,6.27753,6.27753,6.276,6.27681,13000000.0
2006-01-03 06:51:00,6.27694,6.27716,6.27616,6.27716,8000000.0
2006-01-03 06:52:00,6.27662,6.2772,6.27544,6.27544,14000000.0
2006-01-03 06:53:00,6.27591,6.27711,6.27591,6.2767,13000000.0
2006-01-03 06:54:00,6.27725,6.27757,6.27605,6.27696,8000000.0
2006-01-03 06:55:00,6.27729,6.27729,6.27647,6.27677,10000000.0
2006-01-03 06:56:00,6.27687,6.27845,6.27687,6.27838,11000000.0
2006-01-03 06:57:00,6.27754,6.27754,6.27539,6.27539,17000000.0
2006-01-03 06:58:00,6.27547,6.27737,6.27547,6.27599,12000000.0
2006-01-03 06:59:00,6.27616,6.27766,6.27607,6.27607,14000000.0
2006-01-03 07:00:00,6.27626,6.27678,6.27618,6.27634,11000000.0
2006-01-03 07:01:00,6.27617,6.27626,6.27594,6.27595,10000000.0
2006-01-03 07:02:00,6.27606,6.27689,6.27555,6.27627,14000000.0
2006-01-03 07:03:00,6.27501,6.27515,6.27338,6.27338,7000000.0
2006-01-03 07:04:00,6.27213,6.27315,6.27196,6.27271,16000000.0
2006-01-03 07:05:00,6.2728,6.27308,6.27097,6.27246,15000000.0
2006-01-03 07:06:00,6.27221,6.27229,6.27112,6.27189,16000000.0
2006-01-03 07:07:00,6.27067,6.27228,6.26852,6.26884,12000000.0
2006-01-03 07:08:00,6.2674,6.2683,6.26686,6.26686,8000000.0
2006-01-03 07:09:00,6.26737,6.26878,6.26725,6.26737,8000000.0
2006-01-03 07:10:00,6.26817,6.26919,6.26788,6.26861,16000000.0
2006-01-03 07:11:00,6.26914,6.27235,6.26833,6.27155,17000000.0
2006-01-03 07:12:00,6.27127,6.27307,6.27127,6.27216,20000000.0
2006-01-03 07:13:00,6.27119,6.27231,6.271,6.27123,18000000.0
2006-01-03 07:14:00,6.27068,6.27152,6.26963,6.27152,11000000.0
2006-01-03 07:15:00,6.27217,6.2729,6.27138,6.27141,18000000.0
2006-01-03 07:16:00,6.27086,6.27213,6.27043,6.27135,18000000.0
2006-01-03 07:17:00,6.26991,6.27092,6.26955,6.26955,12000000.0
2006-01-03 07:18:00,6.26847,6.26941,6.26771,6.26823,18000000.0
2006-01-03 07:19:00,6.26855,6.26967,6.26815,6.26868,14000000.0
2006-01-03 07:20:00,6.26815,6.26943,6.26785,6.26839,18000000.0
2006-01-03 07:21:00,6.2686,6.26963,6.26826,6.26852,13000000.0
2006-01-03 07:22:00,6.26946,6.27106,6.26945,6.27083,14000000.0
2006-01-03 07:23:00,6.27024,6.27119,6.26983,6.27097,15000000.0
2006-01-03 07:24:00,6.27017,6.27066,6.26962,6.2698,16000000.0
2006-01-03 07:25:00,6.26943,6.2701,6.26888,6.26984,15000000.0
2006-01-03 07:26:00,6.26997,6.2701,6.26966,6.26975,13000000.0
2006-01-03 07:27:00,6.27053,6.27053,6.26719,6.26719,12000000.0
2006-01-03 07:28:00,6.26612,6.26612,6.26222,6.26423,22000000.0
2006-01-03 07:29:00,6.26388,6.26511,6.26359,6.26458,16000000.0
2006-01-03 07:30:00,6.26444,6.26569,6.26404,6.26404,14000000.0
2006-01-03 07:31:00,6.26307,6.26554,6.26307,6.26516,13000000.0
2006-01-03 07:32:00,6.26484,6.26757,6.26482,6.26651,9000000.0
2006-01-03 07:33:00,6.26704,6.26714,6.26623,6.26689,7000000.0
2006-01-03 07:34:00,6.26687,6.26687,6.2652,6.26636,18000000.0
2006-01-03 07:35:00,6.26662,6.26775,6.26607,6.26775,9000000.0
2006-01-03 07:36:00,6.26696,6.2683,6.26667,6.26761,13000000.0
2006-01-03 07:37:00,6.26646,6.2678,6.26646,6.26706,11000000.0
2006-01-03 07:38:00,6.26775,6.26825,6.26649,6.26762,11000000.0
2006-01-03 07:39:00,6.26683,6.26816,6.26683,6.26745,19000000.0
2006-01-03 07:40:00,6.26707,6.26715,6.26556,6.2665,11000000.0
2006-01-03 07:41:00,6.26692,6.26755,6.26669,6.26732,7000000.0
2006-01-03 07:42:00,6.26653,6.2685,6.26653,6.268,13000000.0
2006-01-03 07:43:00,6.26698,6.26784,6.26691,6.26756,14000000.0
2006-01-03 07:44:00,6.26724,6.26879,6.26717,6.26796,10000000.0
2006-01-03 07:45:00,6.26846,6.26894,6.26783,6.26894,8000000.0
2006-01-03 07:46:00,6.26909,6.26957,6.26812,6.26867,13000000.0
2006-01-03 07:47:00,6.26844,6.26861,6.26646,6.26646,15000000.0
2006-01-03 07:48:00,6.26714,6.2686,6.26714,6.26808,13000000.0
2006-01-03 07:49:00,6.26817,6.26834,6.26758,6.26758,10000000.0
2006-01-03 07:50:00,6.26787,6.26941,6.26786,6.26864,17000000.0
2006-01-03 07:51:00,6.26813,6.26872,6.26781,6.26801,16000000.0
2006-01-03 07:52:00,6.26798,6.26874,6.26707,6.26776,13000000.0
2006-01-03 07:53:00,6.26768,6.26882,6.26716,6.2672,10000000.0
2006-01-03 07:54:00,6.26757,6.26806,6.2669,6.26764,11000000.0
2006-01-03 07:55:00,6.26779,6.26779,6.26689,6.26689,12000000.0
2006-01-03 07:56:00,6.26731,6.26821,6.26709,6.26709,13000000.0
2006-01-03 07:57:00,6.26737,6.26949,6.26737,6.26762,8000000.0
2006-01-03 07:58:00,6.26772,6.26823,6.26772,6.26823,14000000.0
2006-01-03 07:59:00,6.26817,6.26841,6.268,6.26827,15000000.0
2006-01-03 08:00:00,6.26837,6.26866,6.26704,6.26854,10000000.0
2006-01-03 08:01:00,6.26875,6.26882,6.26855,6.26876,13000000.0
2006-01-03 08:02:00,6.26834,6.26878,6.2667,6.2667,14000000.0
2006-01-03 08:03:00,6.2661,6.26688,6.26573,6.26631,12000000.0
2006-01-03 08:04:00,6.2662,6.2662,6.26369,6.26403,16000000.0
2006-01-03 08:05:00,6.26496,6.26618,6.26441,6.26484,14000000.0
2006-01-03 08:06:00,6.26605,6.26688,6.26541,6.26619,19000000.0
2006-01-03 08:07:00,6.26602,6.26663,6.26577,6.26627,19000000.0
2006-01-03 08:08:00,6.26639,6.26658,6.26545,6.26658,11000000.0
2006-01-03 08:09:00,6.26724,6.26724,6.26568,6.26639,10000000.0
2006-01-03 08:10:00,6.26706,6.26706,6.26499,6.26596,16000000.0
2006-01-03 08:11:00,6.26496,6.26528,6.26353,6.2644,9000000.0
2006-01-03 08:12:00,6.26346,6.26387,6.26261,6.26374,10000000.0
2006-01-03 08:13:00,6.26373,6.2644,6.26373,6.26416,11000000.0
2006-01-03 08:14:00,6.26538,6.26681,6.26472,6.26604,12000000.0
2006-01-03 08:15:00,6.26701,6.26759,6.26599,6.2669,15000000.0
2006-01-03 08:16:00,6.26791,6.26828,6.267,6.26738,14000000.0
2006-01-03 08:17:00,6.26684,6.2678,6.26615,6.2678,10000000.0
2006-01-03 08:18:00,6.26655,6.26717,6.26569,6.267,9000000.0
2006-01-03 08:19:00,6.26673,6.26735,6.26601,6.26735,11000000.0
2006-01-03 08:20:00,6.26697,6.26735,6.2662,6.2662,11000000.0
2006-01-03 08:21:00,6.26649,6.26804,6.26648,6.26721,20000000.0
2006-01-03 08:22:00,6.26689,6.26742,6.26661,6.2672,8000000.0
2006-01-03 08:23:00,6.26708,6.26819,6.26659,6.26793,12000000.0
2006-01-03 08:24:00,6.26739,6.26739,6.26666,6.26668,13000000.0
2006-01-03 08:25:00,6.26696,6.26772,6.26669,6.26731,12000000.0
2006-01-03 08:26:00,6.26776,6.26801,6.26685,6.26777,13000000.0
2006-01-03 08:27:00,6.26801,6.26864,6.26741,6.26818,11000000.0
2006-01-03 08:28:00,6.26767,6.26856,6.26752,6.26848,8000000.0
2006-01-03 08:29:00,6.2678,6.26825,6.26695,6.26768,12000000.0
2006-01-03 08:30:00,6.268,6.26812,6.26598,6.2664,11000000.0
2006-01-03 08:31:00,6.26632,6.26785,6.26622,6.26692,10000000.0
2006-01-03 08:32:00,6.26708,6.26816,6.2669,6.26711,13000000.0
2006-01-03 08:33:00,6.26814,6.27083,6.26814,6.27005,11000000.0
2006-01-03 08:34:00,6.27083,6.27178,6.2702,6.27064,17000000.0
2006-01-03 08:35:00,6.27026,6.27128,6.2701,6.271,11000000.0
2006-01-03 08:36:00,6.27019,6.27213,6.27019,6.27107,10000000.0
2006-01-03 08:37:00,6.27149,6.27149,6.27036,6.27036,9000000.0
2006-01-03 08:38:00,6.27034,6.27251,6.27034,6.27235,18000000.0
2006-01-03 08:39:00,6.27312,6.27469,6.27247,6.27469,8000000.0
2006-01-03 08:40:00,6.2752,6.2752,6.27366,6.27366,7000000.0
2006-01-03 08:41:00,6.27268,6.27371,6.27201,6.27237,16000000.0
2006-01-03 08:42:00,6.2726,6.27341,6.27188,6.27341,14000000.0
2006-01-03 08:43:00,6.27362,6.27512,6.27254,6.27357,12000000.0
2006-01-03 08:44:00,6.27526,6.27705,6.27525,6.27665,9000000.0
2006-01-03 08:45:00,6.2758,6.27722,6.27485,6.27492,18000000.0
2006-01-03 08:46:00,6.27504,6.2761,6.27484,6.27571,14000000.0
2006-01-03 08:47:00,6.27594,6.27674,6.27494,6.27639,18000000.0
2006-01-03 08:48:00,6.27655,6.27655,6.27495,6.27503,12000000.0
2006-01-03 08:49:00,6.27487,6.27637,6.27487,6.27527,14000000.0
2006-01-03 08:50:00,6.27511,6.27545,6.27417,6.27472,16000000.0
2006-01-03 08:51:00,6.27494,6.27527,6.27489,6.27521,21000000.0
2006-01-03 08:52:00,6.27497,6.27638,6.27483,6.27575,20000000.0
2006-01-03 08:53:00,6.27465,6.27496,6.27287,6.27287,7000000.0
2006-01-03 08:54:00,6.27178,6.27461,6.27178,6.27461,17000000.0
2006-01-03 08:55:00,6.27352,6.27437,6.27308,6.27333,12000000.0
2006-01-03 08:56:00,6.27308,6.2752,6.27308,6.2752,17000000.0
2006-01-03 08:57:00,6.27615,6.27742,6.27552,6.27742,16000000.0
2006-01-03 08:58:00,6.27805,6.2784,6.27692,6.27692,12000000.0
2006-01-03 08:59:00,6.27707,6.27725,6.27618,6.27673,13000000.0
2006-01-03 09:00:00,6.27552,6.27612,6.27313,6.27481,17000000.0
2006-01-03 09:01:00,6.27446,6.27669,6.27422,6.27651,13000000.0
2006-01-03 09:02:00,6.27621,6.27756,6.27621,6.2767,8000000.0
2006-01-03 09:03:00,6.27548,6.27642,6.27471,6.2757,16000000.0
2006-01-03 09:04:00,6.2748,6.2748,6.2739,6.27448,8000000.0
2006-01-03 09:05:00,6.275,6.27518,6.27379,6.27409,11000000.0
2006-01-03 09:06:00,6.27358,6.27417,6.27319,6.27383,10000000.0
2006-01-03 09:07:00,6.27359,6.27387,6.27279,6.27279,10000000.0
2006-01-03 09:08:00,6.27271,6.274,6.27197,6.27282,19000000.0
2006-01-03 09:09:00,6.27375,6.27609,6.27375,6.27609,16000000.0
2006-01-03 09:10:00,6.27565,6.27565,6.2739,6.2739,8000000.0
2006-01-03 09:11:00,6.27358,6.27454,6.27308,6.27378,11000000.0
2006-01-03 09:12:00,6.27379,6.27447,6.27301,6.27321,16000000.0
2006-01-03 09:13:00,6.2732,6.27369,6.27229,6.27348,15000000.0
2006-01-03 09:14:00,6.27293,6.27299,6.27132,6.27243,17000000.0
2006-01-03 09:15:00,6.27132,6.27167,6.27002,6.27063,12000000.0
2006-01-03 09:16:00,6.27165,6.2719,6.27005,6.27071,14000000.0
2006-01-03 09:17:00,6.27132,6.27143,6.27028,6.27103,14000000.0
2006-01-03 09:18:00,6.27146,6.27256,6.27087,6.27221,18000000.0
2006-01-03 09:19:00,6.27114,6.27401,6.27114,6.27282,14000000.0
2006-01-03 09:20:00,6.27424,6.27462,6.27267,6.27403,18000000.0
2006-01-03 09:21:00,6.27384,6.27528,6.27384,6.27514,17000000.0
2006-01-03 09:22:00,6.27538,6.27573,6.27397,6.27526,13000000.0
2006-01-03 09:23:00,6.27638,6.27638,6.27417,6.27437,12000000.0
2006-01-03 09:24:00,6.27426,6.27547,6.27426,6.27458,14000000.0
2006-01-03 09:25:00,6.27449,6.2748,6.27372,6.27381,9000000.0
2006-01-03 09:26:00,6.27437,6.27487,6.27409,6.27485,13000000.0
2006-01-03 09:27:00,6.27414,6.27568,6.27414,6.27562,13000000.0
2006-01-03 09:28:00,6.27663,6.27664,6.27485,6.27547,19000000.0
2006-01-03 09:29:00,6.27525,6.27624,6.27455,6.27523,14000000.0
2006-01-03 09:30:00,6.27502,6.27558,6.27388,6.27388,15000000.0
2006-01-03 09:31:00,6.27392,6.2749,6.27392,6.27486,11000000.0
2006-01-03 09:32:00,6.27508,6.27603,6.27508,6.27543,16000000.0
2006-01-03 09:33:00,6.27553,6.27589,6.27518,6.27556,9000000.0
2006-01-03 09:34:00,6.27557,6.2761,6.2746,6.27508,18000000.0
2006-01-03 09:35:00,6.2762,6.27679,6.27512,6.2762,14000000.0
2006-01-03 09:36:00,6.27724,6.27793,6.27607,6.27793,16000000.0
2006-01-03 09:37:00,6.27817,6.27909,6.27659,6.27844,20000000.0
2006-01-03 09:38:00,6.27832,6.27909,6.27764,6.27855,19000000.0
2006-01-03 09:39:00,6.2784,6.27894,6.27791,6.27791,16000000.0
2006-01-03 09:40:00,6.27919,6.27919,6.27769,6.27771,12000000.0
2006-01-03 09:41:00,6.27818,6.27866,6.27692,6.27714,18000000.0
2006-01-03 09:42:00,6.27566,6.27809,6.27562,6.27809,16000000.0
2006-01-03 09:43:00,6.27795,6.27842,6.27657,6.27733,15000000.0
2006-01-03 09:44:00,6.27658,6.27745,6.27511,6.27729,13000000.0
2006-01-03 09:45:00,6.27804,6.27856,6.27693,6.27856,13000000.0
2006-01-03 09:46:00,6.27885,6.27897,6.27813,6.27897,17000000.0
2006-01-03 09:47:00,6.27823,6.27838,6.27646,6.27726,13000000.0
2006-01-03 09:48:00,6.2778,6.27884,6.27779,6.27779,16000000.0
2006-01-03 09:49:00,6.27747,6.2783,6.27627,6.27746,17000000.0
2006-01-03 09:50:00,6.27757,6.27824,6.27674,6.27751,12000000.0
2006-01-03 09:51:00,6.27606,6.27716,6.27575,6.27575,16000000.0
2006-01-03 09:52:00,6.27572,6.27654,6.27471,6.27471,16000000.0
2006-01-03 09:53:00,6.27431,6.27457,6.27363,6.27363,15000000.0
2006-01-03 09:54:00,6.27367,6.27427,6.27311,6.27318,15000000.0
2006-01-03 09:55:00,6.27332,6.27424,6.27274,6.2729,15000000.0
2006-01-03 09:56:00,6.27284,6.27397,6.27188,6.27349,17000000.0
2006-01-03 09:57:00,6.27437,6.27451,6.27336,6.27411,12000000.0
2006-01-03 09:58:00,6.27358,6.27424,6.27235,6.27245,14000000.0
2006-01-03 09:59:00,6.27187,6.27195,6.26953,6.26992,10000000.0
2006-01-03 10:00:00,6.27046,6.27046,6.26758,6.26802,11000000.0
2006-01-03 10:01:00,6.26779,6.26879,6.26644,6.26776,24000000.0
2006-01-03 10:02:00,6.2675,6.26824,6.26438,6.26612,14000000.0
2006-01-03 10:03:00,6.26675,6.2669,6.2654,6.26617,16000000.0
2006-01-03 10:04:00,6.26562,6.26609,6.26452,6.26599,10000000.0
2006-01-03 10:05:00,6.26555,6.26563,6.26396,6.26487,10000000.0
2006-01-03 10:06:00,6.26475,6.2655,6.26346,6.26346,9000000.0
2006-01-03 10:07:00,6.26362,6.2658,6.26362,6.2651,11000000.0
2006-01-03 10:08:00,6.26594,6.2662,6.2644,6.2644,9000000.0
2006-01-03 10:09:00,6.26481,6.26481,6.26261,6.26261,11000000.0
2006-01-03 10:10:00,6.26318,6.26427,6.26309,6.26389,15000000.0
2006-01-03 10:11:00,6.26536,6.26609,6.26459,6.26585,16000000.0
2006-01-03 10:12:00,6.26576,6.26576,6.26448,6.26512,19000000.0
2006-01-03 10:13:00,6.26543,6.26683,6.26524,6.26683,9000000.0
2006-01-03 10:14:00,6.26744,6.26891,6.26709,6.26856,11000000.0
2006-01-03 10:15:00,6.26888,6.26888,6.26831,6.26865,8000000.0
2006-01-03 10:16:00,6.26906,6.27045,6.26882,6.27005,17000000.0
2006-01-03 10:17:00,6.27044,6.2726,6.27029,6.27203,16000000.0
2006-01-03 10:18:00,6.27071,6.27279,6.27071,6.27253,16000000.0
2006-01-03 10:19:00,6.27207,6.2724,6.27073,6.27108,17000000.0
2006-01-03 10:20:00,6.27143,6.273,6.27074,6.273,16000000.0
2006-01-03 10:21:00,6.27418,6.27418,6.27216,6.27273,7000000.0
2006-01-03 10:22:00,6.27261,6.27341,6.27224,6.27335,10000000.0
2006-01-03 10:23:00,6.27267,6.27405,6.27244,6.27394,14000000.0
2006-01-03 10:24:00,6.27322,6.27425,6.27233,6.27425,13000000.0
2006-01-03 10:25:00,6.27254,6.27375,6.2718,6.27284,12000000.0
2006-01-03 10:26:00,6.27298,6.27356,6.27222,6.27338,11000000.0
2006-01-03 10:27:00,6.27291,6.27306,6.27139,6.27295,13000000.0
2006-01-03 10:28:00,6.27138,6.27289,6.27065,6.27195,13000000.0
2006-01-03 10:29:00,6.27169,6.2722,6.27156,6.27156,11000000.0
2006-01-03 10:30:00,6.27099,6.27127,6.27005,6.2706,9000000.0
2006-01-03 10:31:00,6.27089,6.27199,6.27073,6.2718,16000000.0
2006-01-03 10:32:00,6.27087,6.27136,6.27015,6.27015,9000000.0
2006-01-03 10:33:00,6.26975,6.26999,6.26808,6.26999,12000000.0
2006-01-03 10:34:00,6.26965,6.27137,6.26932,6.27128,11000000.0
2006-01-03 10:35:00,6.27254,6.2751,6.27254,6.2751,17000000.0
2006-01-03 10:36:00,6.2765,6.27662,6.27512,6.27581,10000000.0
2006-01-03 10:37:00,6.27545,6.27551,6.27424,6.27484,15000000.0
2006-01-03 10:38:00,6.27515,6.27519,6.27324,6.27519,17000000.0
2006-01-03 10:39:00,6.27416,6.2745,6.27165,6.27277,13000000.0
2006-01-03 10:40:00,6.2738,6.27453,6.27237,6.27284,10000000.0
2006-01-03 10:41:00,6.2725,6.27316,6.27167,6.27279,15000000.0
2006-01-03 10:42:00,6.27218,6.27233,6.27013,6.27072,12000000.0
2006-01-03 10:43:00,6.26984,6.27093,6.26961,6.27093,13000000.0
2006-01-03 10:44:00,6.2699,6.2699,6.26816,6.26816,12000000.0
2006-01-03 10:45:00,6.26827,6.27067,6.26827,6.2705,13000000.0
2006-01-03 10:46:00,6.27038,6.27119,6.26976,6.27082,13000000.0
2006-01-03 10:47:00,6.27056,6.27511,6.26999,6.27511,7000000.0
2006-01-03 10:48:00,6.27562,6.27562,6.27104,6.27104,12000000.0
2006-01-03 10:49:00,6.27184,6.27582,6.27161,6.27582,10000000.0
2006-01-03 10:50:00,6.27576,6.27685,6.27515,6.27617,14000000.0
2006-01-03 10:51:00,6.27432,6.27482,6.27345,6.27432,11000000.0
2006-01-03 10:52:00,6.27406,6.27427,6.27233,6.27407,20000000.0
2006-01-03 10:53:00,6.27461,6.27507,6.2742,6.27435,9000000.0
2006-01-03 10:54:00,6.27494,6.27704,6.27494,6.27623,18000000.0
2006-01-03 10:55:00,6.27565,6.27616,6.27504,6.27616,10000000.0
2006-01-03 10:56:00,6.27629,6.2765,6.27578,6.27616,11000000.0
2006-01-03 10:57:00,6.27528,6.27629,6.27496,6.27613,8000000.0
2006-01-03 10:58:00,6.27526,6.27558,6.27465,6.27521,10000000.0
2006-01-03 10:59:00,6.27497,6.27525,6.27192,6.27192,10000000.0
2006-01-03 11:00:00,6.27214,6.2744,6.27214,6.274,15000000.0
2006-01-03 11:01:00,6.27451,6.27539,6.27366,6.27437,12000000.0
2006-01-03 11:02:00,6.27504,6.27515,6.27335,6.27335,8000000.0
2006-01-03 11:03:00,6.27428,6.27528,6.27386,6.27488,11000000.0
2006-01-03 11:04:00,6.2742,6.2742,6.27315,6.27392,15000000.0
2006-01-03 11:05:00,6.27298,6.27481,6.27298,6.27479,17000000.0
2006-01-03 11:06:00,6.27445,6.2761,6.27445,6.27583,12000000.0
2006-01-03 11:07:00,6.27565,6.27599,6.27511,6.27519,11000000.0
2006-01-03 11:08:00,6.27574,6.27733,6.27571,6.27662,22000000.0
2006-01-03 11:09:00,6.2754,6.2772,6.27531,6.27687,9000000.0
2006-01-03 11:10:00,6.27828,6.28014,6.27794,6.27914,16000000.0
2006-01-03 11:11:00,6.28053,6.28208,6.28038,6.28198,7000000.0
2006-01-03 11:12:00,6.28183,6.28191,6.2808,6.28185,15000000.0
2006-01-03 11:13:00,6.28232,6.28232,6.28,6.2815,11000000.0
2006-01-03 11:14:00,6.28141,6.28422,6.28101,6.28422,18000000.0
2006-01-03 11:15:00,6.28546,6.28546,6.28264,6.28264,11000000.0
2006-01-03 11:16:00,6.28297,6.28298,6.28154,6.28218,13000000.0
2006-01-03 11:17:00,6.28147,6.28147,6.27984,6.27993,13000000.0
2006-01-03 11:18:00,6.28058,6.28058,6.27966,6.2805,9000000.0
2006-01-03 11:19:00,6.28066,6.28213,6.28035,6.28115,17000000.0
2006-01-03 11:20:00,6.28133,6.28235,6.28011,6.28011,14000000.0
2006-01-03 11:21:00,6.27997,6.28096,6.27963,6.27968,14000000.0
2006-01-03 11:22:00,6.27942,6.28041,6.27908,6.2791,22000000.0
2006-01-03 11:23:00,6.27885,6.27983,6.27849,6.27878,8000000.0
2006-01-03 11:24:00,6.27824,6.279,6.27731,6.27797,18000000.0
2006-01-03 11:25:00,6.27753,6.27901,6.27745,6.27901,9000000.0
2006-01-03 11:26:00,6.27924,6.27927,6.27741,6.27851,15000000.0
2006-01-03 11:27:00,6.27771,6.27845,6.27696,6.27745,10000000.0
2006-01-03 11:28:00,6.27794,6.27838,6.27713,6.27774,13000000.0
2006-01-03 11:29:00,6.27718,6.27752,6.27615,6.27752,17000000.0
2006-01-03 11:30:00,6.27802,6.27923,6.27707,6.27909,13000000.0
2006-01-03 11:31:00,6.27951,6.28001,6.27885,6.27924,12000000.0
2006-01-03 11:32:00,6.27946,6.27961,6.27828,6.27898,20000000.0
2006-01-03 11:33:00,6.279,6.27908,6.27783,6.27788,16000000.0
2006-01-03 11:34:00,6.27794,6.27962,6.27794,6.27914,13000000.0
2006-01-03 11:35:00,6.27893,6.27956,6.27801,6.27913,14000000.0
2006-01-03 11:36:00,6.27842,6.27904,6.27805,6.27889,11000000.0
2006-01-03 11:37:00,6.27752,6.27879,6.27743,6.27743,16000000.0
2006-01-03 11:38:00,6.27804,6.2784,6.27668,6.27752,8000000.0
2006-01-03 11:39:00,6.27676,6.27889,6.27676,6.27718,11000000.0
2006-01-03 11:40:00,6.27736,6.27871,6.27722,6.27866,12000000.0
2006-01-03 11:41:00,6.27882,6.27904,6.27861,6.2788,10000000.0
2006-01-03 11:42:00,6.27874,6.27885,6.2785,6.27884,10000000.0
2006-01-03 11:43:00,6.27826,6.27843,6.27706,6.27751,17000000.0
2006-01-03 11:44:00,6.27789,6.27848,6.27618,6.27789,15000000.0
2006-01-03 11:45:00,6.27666,6.27809,6.27666,6.27792,16000000.0
2006-01-03 11:46:00,6.27803,6.27823,6.2771,6.27745,7000000.0
2006-01-03 11:47:00,6.27752,6.27861,6.27667,6.27667,16000000.0
2006-01-03 11:48:00,6.27703,6.27831,6.27703,6.27734,13000000.0
2006-01-03 11:49:00,6.27745,6.27804,6.27648,6.27672,10000000.0
2006-01-03 11:50:00,6.27633,6.27709,6.27599,6.27657,12000000.0
2006-01-03 11:51:00,6.27661,6.27666,6.27524,6.27574,14000000.0
2006-01-03 11:52:00,6.27509,6.27558,6.27354,6.27393,18000000.0
2006-01-03 11:53:00,6.27297,6.27342,6.27219,6.27219,16000000.0
2006-01-03 11:54:00,6.27174,6.27202,6.2706,6.2706,8000000.0
2006-01-03 11:55:00,6.27021,6.27177,6.27021,6.27108,8000000.0
2006-01-03 11:56:00,6.27092,6.27254,6.27092,6.27207,8000000.0
2006-01-03 11:57:00,6.27189,6.27233,6.27084,6.27203,11000000.0
2006-01-03 11:58:00,6.27243,6.27268,6.271,6.27221,14000000.0
2006-01-03 11:59:00,6.27203,6.27203,6.26973,6.2703,11000000.0
2006-01-03 12:00:00,6.27132,6.27133,6.27018,6.27027,15000000.0
2006-01-03 12:01:00,6.27004,6.2707,6.26886,6.27053,13000000.0
2006-01-03 12:02:00,6.27057,6.27121,6.26847,6.27032,15000000.0
2006-01-03 12:03:00,6.26785,6.26973,6.26754,6.26973,11000000.0
2006-01-03 12:04:00,6.27045,6.27105,6.26971,6.2708,9000000.0
2006-01-03 12:05:00,6.27217,6.2726,6.27186,6.2726,9000000.0
2006-01-03 12:06:00,6.27265,6.27265,6.27164,6.27164,15000000.0
2006-01-03 12:07:00,6.2712,6.27146,6.27028,6.27116,11000000.0
2006-01-03 12:08:00,6.27148,6.27289,6.27091,6.27289,8000000.0
2006-01-03 12:09:00,6.27313,6.27326,6.2719,6.27326,18000000.0
2006-01-03 12:10:00,6.27268,6.27406,6.27198,6.27406,14000000.0
2006-01-03 12:11:00,6.27323,6.27497,6.27307,6.27456,9000000.0
2006-01-03 12:12:00,6.2745,6.27548,6.27385,6.27526,18000000.0
2006-01-03 12:13:00,6.27557,6.27568,6.27401,6.27447,12000000.0
2006-01-03 12:14:00,6.27396,6.27487,6.2736,6.27418,10000000.0
2006-01-03 12:15:00,6.27299,6.27383,6.27286,6.27375,8000000.0
2006-01-03 12:16:00,6.27438,6.27464,6.2738,6.27383,14000000.0
2006-01-03 12:17:00,6.2737,6.27462,6.27284,6.27284,13000000.0
2006-01-03 12:18:00,6.27345,6.274,6.27303,6.27378,10000000.0
2006-01-03 12:19:00,6.27371,6.27454,6.27351,6.27437,11000000.0
2006-01-03 12:20:00,6.27488,6.27533,6.2743,6.2745,8000000.0
2006-01-03 12:21:00,6.27422,6.27475,6.2731,6.27408,20000000.0
2006-01-03 12:22:00,6.27476,6.27508,6.2734,6.2734,14000000.0
2006-01-03 12:23:00,6.27299,6.27354,6.27257,6.2733,11000000.0
2006-01-03 12:24:00,6.27394,6.27433,6.27303,6.27368,17000000.0
2006-01-03 12:25:00,6.27346,6.27367,6.27217,6.27217,12000000.0
2006-01-03 12:26:00,6.2725,6.27368,6.2725,6.27368,7000000.0
2006-01-03 12:27:00,6.27353,6.27353,6.27263,6.27263,7000000.0
2006-01-03 12:28:00,6.27306,6.27312,6.27198,6.27201,19000000.0
2006-01-03 12:29:00,6.27173,6.27281,6.2707,6.2707,12000000.0
2006-01-03 12:30:00,6.27151,6.27209,6.27081,6.27146,10000000.0
2006-01-03 12:31:00,6.27189,6.27314,6.27039,6.27241,12000000.0
2006-01-03 12:32:00,6.27203,6.27215,6.27084,6.27084,12000000.0
2006-01-03 12:33:00,6.27065,6.27166,6.27041,6.27108,15000000.0
2006-01-03 12:34:00,6.27097,6.27142,6.26998,6.27142,12000000.0
2006-01-03 12:35:00,6.27169,6.27184,6.27095,6.27184,12000000.0
2006-01-03 12:36:00,6.27203,6.2721,6.27167,6.27167,15000000.0
2006-01-03 12:37:00,6.27239,6.27338,6.272,6.27234,8000000.0
2006-01-03 12:38:00,6.2712,6.27219,6.27026,6.27134,15000000.0
2006-01-03 12:39:00,6.27125,6.27158,6.2702,6.27104,14000000.0
2006-01-03 12:40:00,6.27098,6.27118,6.26963,6.26998,18000000.0
2006-01-03 12:41:00,6.26973,6.27058,6.2691,6.27052,11000000.0
2006-01-03 12:42:00,6.27087,6.27087,6.26913,6.26976,17000000.0
2006-01-03 12:43:00,6.26991,6.27029,6.26892,6.27025,11000000.0
2006-01-03 12:44:00,6.26945,6.26993,6.26829,6.26992,13000000.0
2006-01-03 12:45:00,6.2703,6.27071,6.26966,6.27071,10000000.0
2006-01-03 12:46:00,6.271,6.27165,6.26998,6.271,20000000.0
2006-01-03 12:47:00,6.27086,6.27144,6.27021,6.27139,10000000.0
2006-01-03 12:48:00,6.27133,6.27186,6.27091,6.27186,10000000.0
2006-01-03 12:49:00,6.27186,6.27218,6.27046,6.27113,15000000.0
2006-01-03 12:50:00,6.27107,6.27205,6.27072,6.27153,14000000.0
2006-01-03 12:51:00,6.271,6.27117,6.26954,6.27019,14000000.0
2006-01-03 12:52:00,6.2702,6.27039,6.26891,6.26891,9000000.0
2006-01-03 12:53:00,6.2707,6.27129,6.26994,6.2703,9000000.0
2006-01-03 12:54:00,6.26894,6.27049,6.26875,6.26893,20000000.0
2006-01-03 12:55:00,6.26946,6.27086,6.26906,6.27086,12000000.0
2006-01-03 12:56:00,6.27032,6.27153,6.27032,6.27113,7000000.0
2006-01-03 12:57:00,6.27105,6.27136,6.27024,6.27097,13000000.0
2006-01-03 12:58:00,6.27058,6.27116,6.27003,6.27116,16000000.0
2006-01-03 12:59:00,6.27159,6.27168,6.27122,6.27122,14000000.0
2006-01-03 13:00:00,6.2714,6.27213,6.2714,6.27164,12000000.0
2006-01-03 13:01:00,6.27159,6.27159,6.26969,6.27015,17000000.0
2006-01-03 13:02:00,6.27022,6.2718,6.27022,6.27153,10000000.0
2006-01-03 13:03:00,6.2717,6.27249,6.27074,6.2715,22000000.0
2006-01-03 13:04:00,6.2716,6.27272,6.27153,6.2724,20000000.0
2006-01-03 13:05:00,6.27238,6.27238,6.27056,6.27056,14000000.0
2006-01-03 13:06:00,6.27081,6.27249,6.27081,6.27107,17000000.0
2006-01-03 13:07:00,6.27199,6.27201,6.27067,6.27125,22000000.0
2006-01-03 13:08:00,6.27209,6.27241,6.27102,6.27241,12000000.0
2006-01-03 13:09:00,6.27281,6.27377,6.27177,6.27247,12000000.0
2006-01-03 13:10:00,6.2725,6.27348,6.27189,6.27207,20000000.0
2006-01-03 13:11:00,6.27211,6.27298,6.27146,6.27192,12000000.0
2006-01-03 13:12:00,6.27221,6.27342,6.27117,6.27182,16000000.0
2006-01-03 13:13:00,6.27205,6.27261,6.27096,6.27178,14000000.0
2006-01-03 13:14:00,6.27212,6.27283,6.27161,6.27283,17000000.0
2006-01-03 13:15:00,6.27281,6.27281,6.27092,6.27092,7000000.0
2006-01-03 13:16:00,6.27187,6.27292,6.27138,6.27292,9000000.0
2006-01-03 13:17:00,6.27267,6.27294,6.27116,6.27231,15000000.0
2006-01-03 13:18:00,6.27261,6.27261,6.2716,6.27186,17000000.0
2006-01-03 13:19:00,6.27187,6.27259,6.27168,6.27175,15000000.0
2006-01-03 13:20:00,6.27218,6.27266,6.27166,6.27219,12000000.0
2006-01-03 13:21:00,6.27195,6.27289,6.27131,6.27131,24000000.0
2006-01-03 13:22:00,6.2717,6.27288,6.27144,6.27221,12000000.0
2006-01-03 13:23:00,6.27246,6.27277,6.27174,6.27174,12000000.0
2006-01-03 13:24:00,6.27171,6.27241,6.27131,6.27183,18000000.0
2006-01-03 13:25:00,6.27178,6.27248,6.27178,6.27194,12000000.0
2006-01-03 13:26:00,6.27235,6.27344,6.27235,6.27255,12000000.0
2006-01-03 13:27:00,6.27248,6.27426,6.27187,6.27426,9000000.0
2006-01-03 13:28:00,6.27432,6.27546,6.274,6.27473,15000000.0
2006-01-03 13:29:00,6.27419,6.27501,6.2739,6.27474,14000000.0
2006-01-03 13:30:00,6.27551,6.27621,6.27502,6.2755,11000000.0
2006-01-03 13:31:00,6.27584,6.27599,6.27496,6.27549,11000000.0
2006-01-03 13:32:00,6.27552,6.27552,6.27452,6.2752,8000000.0
2006-01-03 13:33:00,6.27478,6.27685,6.27478,6.27596,14000000.0
2006-01-03 13:34:00,6.27534,6.27541,6.27356,6.27356,11000000.0
2006-01-03 13:35:00,6.27335,6.27558,6.27335,6.27474,16000000.0
2006-01-03 13:36:00,6.27436,6.27565,6.2743,6.27565,8000000.0
2006-01-03 13:37:00,6.27534,6.27762,6.27534,6.27762,17000000.0
2006-01-03 13:38:00,6.2761,6.27651,6.27471,6.27581,14000000.0
2006-01-03 13:39:00,6.27579,6.27606,6.27525,6.27587,10000000.0
2006-01-03 13:40:00,6.27594,6.27632,6.27528,6.27559,8000000.0
2006-01-03 13:41:00,6.27582,6.27634,6.27558,6.2756,11000000.0
2006-01-03 13:42:00,6.27687,6.27687,6.27475,6.27646,14000000.0
2006-01-03 13:43:00,6.27697,6.27697,6.27585,6.27639,11000000.0
2006-01-03 13:44:00,6.27633,6.27698,6.27592,6.27662,11000000.0
2006-01-03 13:45:00,6.2767,6.27731,6.27667,6.27704,14000000.0
2006-01-03 13:46:00,6.27681,6.27694,6.27608,6.27651,11000000.0
2006-01-03 13:47:00,6.27638,6.27696,6.27548,6.27667,13000000.0
2006-01-03 13:48:00,6.27693,6.27693,6.27501,6.27598,14000000.0
2006-01-03 13:49:00,6.27561,6.27673,6.27532,6.27547,12000000.0
2006-01-03 13:50:00,6.27555,6.27555,6.27352,6.2749,16000000.0
2006-01-03 13:51:00,6.27425,6.27425,6.27289,6.27385,14000000.0
2006-01-03 13:52:00,6.27345,6.27394,6.27291,6.27318,10000000.0
2006-01-03 13:53:00,6.27326,6.27482,6.27235,6.27235,10000000.0
2006-01-03 13:54:00,6.27163,6.27423,6.27163,6.27412,8000000.0
2006-01-03 13:55:00,6.27359,6.27389,6.27147,6.27197,13000000.0
2006-01-03 13:56:00,6.27197,6.27362,6.2714,6.27295,17000000.0
2006-01-03 13:57:00,6.27174,6.27216,6.27074,6.27214,13000000.0
2006-01-03 13:58:00,6.27167,6.27282,6.27136,6.27251,7000000.0
2006-01-03 13:59:00,6.27204,6.27225,6.27105,6.27119,9000000.0
2006-01-03 14:00:00,6.27093,6.27177,6.27093,6.27116,7000000.0
2006-01-03 14:01:00,6.27154,6.27187,6.27117,6.27187,11000000.0
2006-01-03 14:02:00,6.27179,6.27279,6.27122,6.27122,19000000.0
2006-01-03 14:03:00,6.27225,6.27233,6.27129,6.27233,13000000.0
2006-01-03 14:04:00,6.27086,6.27198,6.2707,6.27165,22000000.0
2006-01-03 14:05:00,6.27184,6.27184,6.27044,6.27139,17000000.0
2006-01-03 14:06:00,6.27178,6.27286,6.27143,6.27282,11000000.0
2006-01-03 14:07:00,6.27284,6.27424,6.27237,6.27424,9000000.0
2006-01-03 14:08:00,6.27463,6.27463,6.27217,6.27224,11000000.0
2006-01-03 14:09:00,6.27209,6.27315,6.27209,6.27258,12000000.0
2006-01-03 14:10:00,6.27296,6.27306,6.27156,6.27197,13000000.0
2006-01-03 14:11:00,6.27199,6.27313,6.27165,6.27313,14000000.0
2006-01-03 14:12:00,6.2733,6.2733,6.27106,6.27155,11000000.0
2006-01-03 14:13:00,6.27149,6.27224,6.27106,6.27193,11000000.0
2006-01-03 14:14:00,6.27223,6.27275,6.27223,6.27275,7000000.0
2006-01-03 14:15:00,6.27272,6.27285,6.27235,6.27266,14000000.0
2006-01-03 14:16:00,6.27259,6.27299,6.27165,6.27276,13000000.0
2006-01-03 14:17:00,6.27275,6.27333,6.27195,6.27333,22000000.0
2006-01-03 14:18:00,6.27284,6.27315,6.27123,6.27227,15000000.0
2006-01-03 14:19:00,6.27144,6.27246,6.27136,6.27201,12000000.0
2006-01-03 14:20:00,6.27188,6.27278,6.27164,6.27164,7000000.0
2006-01-03 14:21:00,6.27194,6.27194,6.2703,6.27114,13000000.0
2006-01-03 14:22:00,6.27107,6.27154,6.27043,6.27148,8000000.0
2006-01-03 14:23:00,6.27123,6.27129,6.27017,6.27039,11000000.0
2006-01-03 14:24:00,6.27145,6.27145,6.26892,6.27055,13000000.0
2006-01-03 14:25:00,6.2703,6.27032,6.26918,6.26953,15000000.0
2006-01-03 14:26:00,6.26941,6.2709,6.26941,6.2709,8000000.0
2006-01-03 14:27:00,6.2714,6.27309,6.27121,6.2715,10000000.0
2006-01-03 14:28:00,6.2706,6.27083,6.27017,6.27017,11000000.0
2006-01-03 14:29:00,6.26925,6.26976,6.26878,6.26976,21000000.0
2006-01-03 14:30:00,6.27134,6.27318,6.27104,6.27318,11000000.0
2006-01-03 14:31:00,6.27344,6.27344,6.27176,6.27299,17000000.0
2006-01-03 14:32:00,6.27258,6.2732,6.27201,6.27248,15000000.0
2006-01-03 14:33:00,6.27253,6.27329,6.27165,6.27313,8000000.0
2006-01-03 14:34:00,6.27248,6.27442,6.27237,6.27442,9000000.0
2006-01-03 14:35:00,6.27461,6.27494,6.27355,6.27474,11000000.0
2006-01-03 14:36:00,6.27408,6.27422,6.27244,6.27248,15000000.0
2006-01-03 14:37:00,6.2725,6.27407,6.2725,6.27407,8000000.0
2006-01-03 14:38:00,6.27416,6.27491,6.27298,6.27411,10000000.0
2006-01-03 14:39:00,6.27267,6.27375,6.26995,6.26995,19000000.0
2006-01-03 14:40:00,6.26979,6.27358,6.26979,6.27327,15000000.0
2006-01-03 14:41:00,6.27414,6.27532,6.2741,6.27435,15000000.0
2006-01-03 14:42:00,6.27474,6.27474,6.27265,6.27401,17000000.0
2006-01-03 14:43:00,6.27355,6.27399,6.27205,6.27242,15000000.0
2006-01-03 14:44:00,6.27211,6.27284,6.27148,6.27201,15000000.0
2006-01-03 14:45:00,6.27192,6.27304,6.27105,6.27304,9000000.0
2006-01-03 14:46:00,6.27212,6.2738,6.27197,6.27259,11000000.0
2006-01-03 14:47:00,6.27201,6.27302,6.27141,6.27194,12000000.0
2006-01-03 14:48:00,6.2729,6.27384,6.27185,6.27358,12000000.0
2006-01-03 14:49:00,6.27348,6.27396,6.27292,6.27396,12000000.0
2006-01-03 14:50:00,6.27343,6.27418,6.27249,6.27302,15000000.0
2006-01-03 14:51:00,6.2728,6.27424,6.27275,6.27395,10000000.0
2006-01-03 14:52:00,6.27354,6.27367,6.2717,6.27257,13000000.0
2006-01-03 14:53:00,6.27234,6.27347,6.27167,6.27331,13000000.0
2006-01-03 14:54:00,6.27223,6.27228,6.27116,6.27116,9000000.0
2006-01-03 14:55:00,6.27148,6.27361,6.27148,6.27337,16000000.0
2006-01-03 14:56:00,6.2737,6.27403,6.27266,6.27377,15000000.0
2006-01-03 14:57:00,6.27334,6.27451,6.2728,6.27408,15000000.0
2006-01-03 14:58:00,6.2736,6.27369,6.27264,6.27331,11000000.0
2006-01-03 14:59:00,6.27464,6.27707,6.27346,6.27673,14000000.0
2006-01-03 15:00:00,6.27761,6.27912,6.27754,6.27754,18000000.0
2006-01-03 15:01:00,6.27732,6.27815,6.2765,6.27721,12000000.0
2006-01-03 15:02:00,6.27754,6.27894,6.27744,6.27894,7000000.0
2006-01-03 15:03:00,6.28011,6.2802,6.27842,6.27986,18000000.0
2006-01-03 15:04:00,6.27998,6.27998,6.27859,6.27859,21000000.0
2006-01-03 15:05:00,6.2795,6.28,6.27841,6.2793,13000000.0
2006-01-03 15:06:00,6.27998,6.28027,6.2775,6.2785,14000000.0
2006-01-03 15:07:00,6.278,6.279,6.27758,6.27875,22000000.0
2006-01-03 15:08:00,6.27899,6.27899,6.27624,6.27654,10000000.0
2006-01-03 15:09:00,6.27662,6.27783,6.27658,6.27761,9000000.0
2006-01-03 15:10:00,6.27757,6.27828,6.27633,6.27633,14000000.0
2006-01-03 15:11:00,6.27642,6.2771,6.27543,6.27706,12000000.0
2006-01-03 15:12:00,6.27677,6.27682,6.27575,6.27682,13000000.0
2006-01-03 15:13:00,6.27687,6.2777,6.27655,6.27749,12000000.0
2006-01-03 15:14:00,6.27744,6.27781,6.27674,6.27781,10000000.0
2006-01-03 15:15:00,6.27782,6.27788,6.2768,6.27739,16000000.0
2006-01-03 15:16:00,6.27713,6.27823,6.27669,6.27751,15000000.0
2006-01-03 15:17:00,6.27659,6.27732,6.27572,6.27678,14000000.0
2006-01-03 15:18:00,6.27712,6.27712,6.27589,6.2771,12000000.0
2006-01-03 15:19:00,6.27684,6.27721,6.27598,6.27685,11000000.0
2006-01-03 15:20:00,6.27699,6.27832,6.27586,6.27832,14000000.0
2006-01-03 15:21:00,6.27856,6.27981,6.27777,6.27967,14000000.0
2006-01-03 15:22:00,6.28019,6.28167,6.28016,6.28167,10000000.0
2006-01-03 15:23:00,6.28108,6.28124,6.27937,6.27937,11000000.0
2006-01-03 15:24:00,6.27934,6.28045,6.27898,6.27898,10000000.0
2006-01-03 15:25:00,6.27945,6.28135,6.27945,6.28053,16000000.0
2006-01-03 15:26:00,6.28102,6.28129,6.28,6.28064,15000000.0
2006-01-03 15:27:00,6.28096,6.28191,6.28075,6.28191,10000000.0
2006-01-03 15:28:00,6.28191,6.28214,6.28108,6.28138,11000000.0
2006-01-03 15:29:00,6.28136,6.282,6.28066,6.28096,19000000.0
2006-01-03 15:30:00,6.28032,6.28098,6.27987,6.28009,10000000.0
2006-01-03 15:31:00,6.28031,6.28344,6.27942,6.28079,14000000.0
2006-01-03 15:32:00,6.27877,6.27877,6.27712,6.27712,12000000.0
2006-01-03 15:33:00,6.27801,6.27885,6.27703,6.27819,20000000.0
2006-01-03 15:34:00,6.27903,6.27998,6.2785,6.27852,12000000.0
2006-01-03 15:35:00,6.27883,6.27954,6.27758,6.27867,12000000.0
2006-01-03 15:36:00,6.279,6.27921,6.27746,6.27849,10000000.0
2006-01-03 15:37:00,6.27818,6.27822,6.27628,6.27752,10000000.0
2006-01-03 15:38:00,6.27784,6.27917,6.27784,6.27814,13000000.0
2006-01-03 15:39:00,6.27854,6.27854,6.27731,6.27781,7000000.0
2006-01-03 15:40:00,6.27918,6.27918,6.27777,6.27839,10000000.0
2006-01-03 15:41:00,6.27804,6.27888,6.27783,6.27834,9000000.0
2006-01-03 15:42:00,6.27889,6.27889,6.2781,6.27822,13000000.0
2006-01-03 15:43:00,6.278,6.27828,6.27639,6.2775,16000000.0
2006-01-03 15:44:00,6.27725,6.27805,6.27627,6.278,14000000.0
2006-01-03 15:45:00,6.27841,6.27868,6.27739,6.27806,15000000.0
2006-01-03 15:46:00,6.27779,6.27816,6.27703,6.2778,13000000.0
2006-01-03 15:47:00,6.27768,6.27798,6.27707,6.27725,9000000.0
2006-01-03 15:48:00,6.27668,6.27746,6.2763,6.27714,21000000.0
2006-01-03 15:49:00,6.27699,6.27699,6.27522,6.2764,23000000.0
2006-01-03 15:50:00,6.27599,6.27628,6.27565,6.27565,12000000.0
2006-01-03 15:51:00,6.27636,6.27808,6.27578,6.27808,19000000.0
2006-01-03 15:52:00,6.27729,6.2783,6.27571,6.27571,15000000.0
2006-01-03 15:53:00,6.277,6.27764,6.27578,6.27715,14000000.0
2006-01-03 15:54:00,6.27626,6.27664,6.27474,6.27642,15000000.0
2006-01-03 15:55:00,6.27513,6.27549,6.27378,6.27409,12000000.0
2006-01-03 15:56:00,6.27498,6.27498,6.27304,6.2737,18000000.0
2006-01-03 15:57:00,6.27421,6.27445,6.27337,6.27445,10000000.0
2006-01-03 15:58:00,6.27459,6.27459,6.27295,6.27348,22000000.0
2006-01-03 15:59:00,6.27417,6.27438,6.27321,6.27438,12000000.0
2006-01-03 16:00:00,6.27472,6.27557,6.27428,6.27503,12000000.0
2006-01-03 16:01:00,6.27518,6.27551,6.27406,6.27551,12000000.0
2006-01-03 16:02:00,6.27558,6.27679,6.27528,6.27657,13000000.0
2006-01-03 16:03:00,6.27691,6.27781,6.27675,6.27772,13000000.0
2006-01-03 16:04:00,6.27788,6.27906,6.2774,6.27752,11000000.0
2006-01-03 16:05:00,6.27649,6.27842,6.27649,6.27784,9000000.0
2006-01-03 16:06:00,6.27833,6.27877,6.27734,6.27762,14000000.0
2006-01-03 16:07:00,6.27753,6.27806,6.27619,6.27724,15000000.0
2006-01-03 16:08:00,6.27692,6.27838,6.27619,6.27619,15000000.0
2006-01-03 16:09:00,6.27598,6.27741,6.27554,6.27722,17000000.0
2006-01-03 16:10:00,6.27685,6.27776,6.27669,6.2774,14000000.0
2006-01-03 16:11:00,6.27763,6.27763,6.27667,6.27721,9000000.0
2006-01-03 16:12:00,6.27586,6.27672,6.27564,6.27614,15000000.0
2006-01-03 16:13:00,6.27633,6.27752,6.27599,6.27669,14000000.0
2006-01-03 16:14:00,6.27792,6.27792,6.27558,6.27558,12000000.0
2006-01-03 16:15:00,6.27517,6.27624,6.27439,6.27538,14000000.0
2006-01-03 16:16:00,6.27479,6.27535,6.27409,6.27508,13000000.0
2006-01-03 16:17:00,6.27404,6.27421,6.27147,6.27316,18000000.0
2006-01-03 16:18:00,6.27306,6.27519,6.27306,6.27396,13000000.0
2006-01-03 16:19:00,6.27346,6.27356,6.27179,6.27255,8000000.0
2006-01-03 16:20:00,6.27263,6.27365,6.27247,6.27319,13000000.0
2006-01-03 16:21:00,6.27197,6.27248,6.27018,6.27082,12000000.0
2006-01-03 16:22:00,6.27091,6.27091,6.26986,6.26986,11000000.0
2006-01-03 16:23:00,6.27034,6.27087,6.26917,6.27087,14000000.0
2006-01-03 16:24:00,6.27124,6.27126,6.26998,6.27055,15000000.0
2006-01-03 16:25:00,6.27151,6.27183,6.27063,6.27183,11000000.0
2006-01-03 16:26:00,6.27177,6.27177,6.27041,6.27163,8000000.0
2006-01-03 16:27:00,6.27109,6.27132,6.2698,6.2698,10000000.0
2006-01-03 16:28:00,6.26857,6.26857,6.26482,6.26638,15000000.0
2006-01-03 16:29:00,6.26569,6.26582,6.26493,6.26493,7000000.0
2006-01-03 16:30:00,6.26492,6.26492,6.26058,6.26088,16000000.0
2006-01-03 16:31:00,6.25988,6.26104,6.25919,6.25996,14000000.0
2006-01-03 16:32:00,6.26067,6.26144,6.25969,6.25969,7000000.0
2006-01-03 16:33:00,6.25965,6.2613,6.25929,6.26113,8000000.0
2006-01-03 16:34:00,6.26012,6.26261,6.26012,6.26222,8000000.0
2006-01-03 16:35:00,6.26281,6.26335,6.26167,6.26182,9000000.0
2006-01-03 16:36:00,6.25953,6.26079,6.25685,6.25724,13000000.0
2006-01-03 16:37:00,6.2552,6.25656,6.25478,6.25637,18000000.0
2006-01-03 16:38:00,6.25582,6.25637,6.2551,6.2552,18000000.0
2006-01-03 16:39:00,6.25418,6.25645,6.25418,6.2559,20000000.0
2006-01-03 16:40:00,6.25536,6.25575,6.25414,6.25417,13000000.0
2006-01-03 16:41:00,6.2539,6.2539,6.24992,6.25101,20000000.0
2006-01-03 16:42:00,6.25113,6.25211,6.2501,6.25184,18000000.0
2006-01-03 16:43:00,6.2527,6.25338,6.25161,6.25266,15000000.0
2006-01-03 16:44:00,6.25449,6.25504,6.25305,6.25474,20000000.0
2006-01-03 16:45:00,6.25281,6.25415,6.25146,6.25243,13000000.0
2006-01-03 16:46:00,6.25202,6.25202,6.25067,6.25185,15000000.0
2006-01-03 16:47:00,6.25206,6.25306,6.25206,6.2524,8000000.0
2006-01-03 16:48:00,6.25205,6.25265,6.25139,6.25215,11000000.0
2006-01-03 16:49:00,6.25133,6.25257,6.25088,6.25161,12000000.0
2006-01-03 16:50:00,6.25169,6.25319,6.25055,6.25262,15000000.0
2006-01-03 16:51:00,6.25247,6.25387,6.25196,6.25361,18000000.0
2006-01-03 16:52:00,6.25448,6.25512,6.25287,6.25428,14000000.0
2006-01-03 16:53:00,6.25398,6.25444,6.25336,6.25336,8000000.0
2006-01-03 16:54:00,6.25326,6.25326,6.25165,6.25281,11000000.0
2006-01-03 16:55:00,6.25254,6.25269,6.25132,6.25193,12000000.0
2006-01-03 16:56:00,6.25243,6.25312,6.2518,6.2518,10000000.0
2006-01-03 16:57:00,6.2515,6.25151,6.24773,6.24803,8000000.0
2006-01-03 16:58:00,6.24801,6.24997,6.24726,6.24997,9000000.0
2006-01-03 16:59:00,6.24924,6.25023,6.24705,6.24813,13000000.0
2006-01-03 17:00:00,6.24554,6.24554,6.24057,6.24118,11000000.0
2006-01-03 17:01:00,6.24141,6.24244,6.24008,6.24126,12000000.0
2006-01-03 17:02:00,6.24112,6.24211,6.24087,6.24211,10000000.0
2006-01-03 17:03:00,6.24339,6.24458,6.2433,6.24383,16000000.0
2006-01-03 17:04:00,6.24486,6.24663,6.24396,6.24663,13000000.0
2006-01-03 17:05:00,6.24673,6.24734,6.24348,6.24541,16000000.0
2006-01-03 17:06:00,6.24627,6.24627,6.24299,6.24323,12000000.0
2006-01-03 17:07:00,6.24415,6.24469,6.2429,6.24373,8000000.0
2006-01-03 17:08:00,6.24342,6.24485,6.24284,6.24342,21000000.0
2006-01-03 17:09:00,6.24425,6.24425,6.24234,6.24294,16000000.0
2006-01-03 17:10:00,6.24125,6.24216,6.23981,6.24084,11000000.0
2006-01-03 17:11:00,6.23811,6.24004,6.23805,6.23855,11000000.0
2006-01-03 17:12:00,6.23865,6.2393,6.23765,6.23925,9000000.0
2006-01-03 17:13:00,6.24038,6.2405,6.23897,6.24,9000000.0
2006-01-03 17:14:00,6.23985,6.24055,6.23904,6.24034,17000000.0
2006-01-03 17:15:00,6.23962,6.24031,6.23892,6.23892,11000000.0
2006-01-03 17:16:00,6.23694,6.23787,6.23278,6.23278,15000000.0
2006-01-03 17:17:00,6.23226,6.23356,6.23134,6.23356,13000000.0
2006-01-03 17:18:00,6.23431,6.23474,6.23268,6.23474,15000000.0
2006-01-03 17:19:00,6.23454,6.23738,6.23403,6.23735,17000000.0
2006-01-03 17:20:00,6.2362,6.2396,6.2362,6.2396,12000000.0
2006-01-03 17:21:00,6.23937,6.23977,6.23881,6.23973,7000000.0
2006-01-03 17:22:00,6.23917,6.23917,6.23685,6.23707,14000000.0
2006-01-03 17:23:00,6.23609,6.2369,6.23483,6.23573,13000000.0
2006-01-03 17:24:00,6.23508,6.23601,6.23387,6.23387,9000000.0
2006-01-03 17:25:00,6.23333,6.23556,6.23243,6.23409,11000000.0
2006-01-03 17:26:00,6.23249,6.23312,6.23142,6.23197,16000000.0
2006-01-03 17:27:00,6.23174,6.23407,6.23158,6.23407,9000000.0
2006-01-03 17:28:00,6.23375,6.23424,6.23213,6.23262,15000000.0
2006-01-03 17:29:00,6.23224,6.23268,6.23142,6.23249,11000000.0
2006-01-03 17:30:00,6.23392,6.23396,6.23214,6.23214,19000000.0
2006-01-03 17:31:00,6.23198,6.23294,6.23191,6.23282,11000000.0
2006-01-03 17:32:00,6.23288,6.23548,6.23288,6.23548,9000000.0
2006-01-03 17:33:00,6.23627,6.23693,6.23503,6.23536,10000000.0
2006-01-03 17:34:00,6.23557,6.23638,6.23479,6.2354,14000000.0
2006-01-03 17:35:00,6.23466,6.23588,6.23408,6.23563,13000000.0
2006-01-03 17:36:00,6.23579,6.23579,6.23423,6.23423,11000000.0
2006-01-03 17:37:00,6.23379,6.23379,6.23194,6.23304,15000000.0
2006-01-03 17:38:00,6.23328,6.23522,6.23286,6.23411,17000000.0
2006-01-03 17:39:00,6.23521,6.2368,6.23506,6.2362,8000000.0
2006-01-03 17:40:00,6.23761,6.23761,6.23589,6.23708,12000000.0
2006-01-03 17:41:00,6.23591,6.23677,6.23501,6.23641,21000000.0
2006-01-03 17:42:00,6.23795,6.23849,6.23724,6.23768,13000000.0
2006-01-03 17:43:00,6.23849,6.23862,6.23679,6.23804,11000000.0
2006-01-03 17:44:00,6.23716,6.23901,6.2371,6.23795,19000000.0
2006-01-03 17:45:00,6.23771,6.23808,6.23662,6.2375,10000000.0
2006-01-03 17:46:00,6.23802,6.23839,6.23703,6.23795,13000000.0
2006-01-03 17:47:00,6.23762,6.23762,6.23465,6.23465,9000000.0
2006-01-03 17:48:00,6.23457,6.23489,6.23342,6.23342,14000000.0
2006-01-03 17:49:00,6.23246,6.23376,6.23199,6.23265,14000000.0
2006-01-03 17:50:00,6.23197,6.23225,6.22747,6.22747,17000000.0
2006-01-03 17:51:00,6.2275,6.22869,6.22303,6.22333,13000000.0
2006-01-03 17:52:00,6.22386,6.22592,6.22262,6.22391,24000000.0
2006-01-03 17:53:00,6.22385,6.2254,6.22199,6.22227,16000000.0
2006-01-03 17:54:00,6.22139,6.22242,6.21999,6.22192,16000000.0
2006-01-03 17:55:00,6.22246,6.22324,6.22173,6.22324,13000000.0
2006-01-03 17:56:00,6.22394,6.22509,6.223,6.22509,15000000.0
2006-01-03 17:57:00,6.2256,6.22589,6.22429,6.22563,10000000.0
2006-01-03 17:58:00,6.2257,6.22634,6.2251,6.22543,15000000.0
2006-01-03 17:59:00,6.22511,6.22511,6.22346,6.22403,13000000.0
2006-01-03 18:00:00,6.22497,6.2254,6.22419,6.22465,7000000.0
2006-01-03 18:01:00,6.22492,6.22711,6.22462,6.22651,18000000.0
2006-01-03 18:02:00,6.22754,6.22803,6.22603,6.22803,17000000.0
2006-01-03 18:03:00,6.22789,6.22879,6.22697,6.22819,16000000.0
2006-01-03 18:04:00,6.22788,6.22847,6.22576,6.22847,14000000.0
2006-01-03 18:05:00,6.2288,6.22906,6.22699,6.22699,13000000.0
2006-01-03 18:06:00,6.22652,6.22882,6.22652,6.22863,18000000.0
2006-01-03 18:07:00,6.22919,6.22981,6.22837,6.22945,12000000.0
2006-01-03 18:08:00,6.23028,6.23059,6.22937,6.22954,18000000.0
2006-01-03 18:09:00,6.23046,6.23048,6.22873,6.22936,12000000.0
2006-01-03 18:10:00,6.23012,6.23012,6.22871,6.22871,13000000.0
2006-01-03 18:11:00,6.22981,6.23004,6.22867,6.23004,10000000.0
2006-01-03 18:12:00,6.22972,6.2314,6.22966,6.22966,11000000.0
2006-01-03 18:13:00,6.23025,6.23028,6.2278,6.2278,14000000.0
2006-01-03 18:14:00,6.22776,6.2291,6.22723,6.22894,10000000.0
2006-01-03 18:15:00,6.22949,6.22973,6.22835,6.22835,10000000.0
2006-01-03 18:16:00,6.22926,6.2317,6.22926,6.231,9000000.0
2006-01-03 18:17:00,6.23046,6.2314,6.22989,6.23018,18000000.0
2006-01-03 18:18:00,6.23025,6.23172,6.23005,6.23109,14000000.0
2006-01-03 18:19:00,6.22923,6.23005,6.22881,6.22901,10000000.0
2006-01-03 18:20:00,6.22991,6.2304,6.22922,6.22934,15000000.0
2006-01-03 18:21:00,6.22919,6.22923,6.22809,6.22923,18000000.0
2006-01-03 18:22:00,6.22849,6.23068,6.22839,6.23068,14000000.0
2006-01-03 18:23:00,6.23006,6.23016,6.22892,6.22995,7000000.0
2006-01-03 18:24:00,6.22887,6.22925,6.22822,6.22888,9000000.0
2006-01-03 18:25:00,6.22888,6.22956,6.22831,6.22882,13000000.0
2006-01-03 18:26:00,6.22838,6.229,6.22626,6.22626,16000000.0
2006-01-03 18:27:00,6.22479,6.22603,6.22356,6.22422,14000000.0
2006-01-03 18:28:00,6.22474,6.22534,6.22346,6.2236,13000000.0
2006-01-03 18:29:00,6.22405,6.22462,6.22364,6.22422,11000000.0
2006-01-03 18:30:00,6.22448,6.22517,6.22314,6.22517,16000000.0
2006-01-03 18:31:00,6.22456,6.22501,6.22149,6.22381,12000000.0
2006-01-03 18:32:00,6.22371,6.22484,6.22283,6.22484,11000000.0
2006-01-03 18:33:00,6.22329,6.22484,6.22318,6.22341,13000000.0
2006-01-03 18:34:00,6.2231,6.22368,6.22214,6.22283,13000000.0
2006-01-03 18:35:00,6.22268,6.22384,6.22195,6.22382,18000000.0
2006-01-03 18:36:00,6.22268,6.22379,6.22221,6.22296,18000000.0
2006-01-03 18:37:00,6.22327,6.22442,6.22227,6.22353,18000000.0
2006-01-03 18:38:00,6.22271,6.22341,6.22231,6.22306,11000000.0
2006-01-03 18:39:00,6.22278,6.22369,6.22243,6.22369,11000000.0
2006-01-03 18:40:00,6.22382,6.22398,6.223,6.22334,14000000.0
2006-01-03 18:41:00,6.22376,6.2245,6.22255,6.2245,16000000.0
2006-01-03 18:42:00,6.22419,6.22547,6.22385,6.22547,14000000.0
2006-01-03 18:43:00,6.22529,6.22542,6.22448,6.22448,10000000.0
2006-01-03 18:44:00,6.2245,6.2245,6.22268,6.22335,13000000.0
2006-01-03 18:45:00,6.22415,6.22446,6.22246,6.22446,13000000.0
2006-01-03 18:46:00,6.22408,6.22432,6.22336,6.22394,12000000.0
2006-01-03 18:47:00,6.22409,6.22489,6.22375,6.22409,14000000.0
2006-01-03 18:48:00,6.22318,6.22392,6.22202,6.22243,15000000.0
2006-01-03 18:49:00,6.22185,6.22298,6.22078,6.22099,12000000.0
2006-01-03 18:50:00,6.22059,6.22243,6.22059,6.22193,9000000.0
2006-01-03 18:51:00,6.22162,6.22279,6.22119,6.22217,17000000.0
2006-01-03 18:52:00,6.22245,6.22329,6.22222,6.22239,9000000.0
2006-01-03 18:53:00,6.22219,6.22548,6.22219,6.22468,14000000.0
2006-01-03 18:54:00,6.22473,6.22473,6.22286,6.22345,14000000.0
2006-01-03 18:55:00,6.22388,6.22431,6.22167,6.22167,10000000.0
2006-01-03 18:56:00,6.22238,6.22259,6.22035,6.22236,16000000.0
2006-01-03 18:57:00,6.2234,6.22369,6.22128,6.22153,17000000.0
2006-01-03 18:58:00,6.22229,6.22243,6.22126,6.22171,14000000.0
2006-01-03 18:59:00,6.22288,6.22309,6.22165,6.22206,14000000.0
2006-01-03 19:00:00,6.22172,6.22336,6.22157,6.22336,15000000.0
2006-01-03 19:01:00,6.22433,6.22433,6.22251,6.22288,15000000.0
2006-01-03 19:02:00,6.22326,6.22631,6.22326,6.22595,14000000.0
2006-01-03 19:03:00,6.22646,6.22751,6.22531,6.22613,14000000.0
2006-01-03 19:04:00,6.22669,6.22791,6.22669,6.2275,12000000.0
2006-01-03 19:05:00,6.22758,6.22758,6.2259,6.22628,15000000.0
2006-01-03 19:06:00,6.22674,6.22674,6.22484,6.226,16000000.0
2006-01-03 19:07:00,6.22522,6.22684,6.22522,6.22658,20000000.0
2006-01-03 19:08:00,6.22706,6.22726,6.22569,6.22649,8000000.0
2006-01-03 19:09:00,6.22672,6.22717,6.2252,6.226,17000000.0
2006-01-03 19:10:00,6.22551,6.22551,6.22371,6.22371,9000000.0
2006-01-03 19:11:00,6.22334,6.2248,6.223,6.22428,16000000.0
2006-01-03 19:12:00,6.22469,6.22469,6.22253,6.22397,13000000.0
2006-01-03 19:13:00,6.22396,6.22432,6.22347,6.22354,10000000.0
2006-01-03 19:14:00,6.22356,6.22372,6.222,6.22326,20000000.0
2006-01-03 19:15:00,6.22306,6.22326,6.22207,6.22299,12000000.0
2006-01-03 19:16:00,6.22294,6.22351,6.22247,6.22334,8000000.0
2006-01-03 19:17:00,6.22324,6.22363,6.22221,6.22221,18000000.0
2006-01-03 19:18:00,6.22198,6.22503,6.22198,6.22503,11000000.0
2006-01-03 19:19:00,6.22494,6.22648,6.22394,6.22441,12000000.0
2006-01-03 19:20:00,6.22422,6.22461,6.22319,6.22461,14000000.0
2006-01-03 19:21:00,6.2245,6.22502,6.22336,6.22336,13000000.0
2006-01-03 19:22:00,6.22302,6.2247,6.22263,6.2247,12000000.0
2006-01-03 19:23:00,6.22832,6.2284,6.2237,6.2237,14000000.0
2006-01-03 19:24:00,6.22334,6.22381,6.22259,6.22325,19000000.0
2006-01-03 19:25:00,6.22458,6.22458,6.22377,6.22385,8000000.0
2006-01-03 19:26:00,6.22356,6.22441,6.22356,6.22416,7000000.0
2006-01-03 19:27:00,6.22347,6.22459,6.22328,6.22381,20000000.0
2006-01-03 19:28:00,6.22413,6.22507,6.22411,6.22501,17000000.0
2006-01-03 19:29:00,6.22638,6.2264,6.22512,6.22534,10000000.0
2006-01-03 19:30:00,6.22714,6.2274,6.2257,6.22645,15000000.0
2006-01-03 19:31:00,6.22641,6.22732,6.22612,6.22612,11000000.0
2006-01-03 19:32:00,6.22592,6.22652,6.22434,6.22434,9000000.0
2006-01-03 19:33:00,6.2248,6.22599,6.22459,6.22466,14000000.0
2006-01-03 19:34:00,6.22497,6.22688,6.22497,6.22688,17000000.0
2006-01-03 19:35:00,6.22727,6.22922,6.22679,6.22922,8000000.0
2006-01-03 19:36:00,6.22888,6.23022,6.22865,6.22875,15000000.0
2006-01-03 19:37:00,6.22761,6.228,6.22604,6.22604,8000000.0
2006-01-03 19:38:00,6.22652,6.22791,6.22534,6.22718,15000000.0
2006-01-03 19:39:00,6.22773,6.22895,6.2275,6.22895,17000000.0
2006-01-03 19:40:00,6.22886,6.22886,6.22657,6.22714,16000000.0
2006-01-03 19:41:00,6.22711,6.22764,6.22696,6.22753,11000000.0
2006-01-03 19:42:00,6.22761,6.22764,6.22699,6.22729,15000000.0
2006-01-03 19:43:00,6.22711,6.228,6.22669,6.2274,14000000.0
2006-01-03 19:44:00,6.22724,6.22824,6.22669,6.22738,14000000.0
2006-01-03 19:45:00,6.22698,6.2273,6.22695,6.22719,15000000.0
2006-01-03 19:46:00,6.22693,6.22761,6.22585,6.22686,15000000.0
2006-01-03 19:47:00,6.22692,6.22704,6.22532,6.22598,16000000.0
2006-01-03 19:48:00,6.22522,6.22728,6.22522,6.22654,16000000.0
2006-01-03 19:49:00,6.22647,6.22768,6.22466,6.22466,8000000.0
2006-01-03 19:50:00,6.22562,6.22575,6.22253,6.22253,9000000.0
2006-01-03 19:51:00,6.22419,6.22511,6.2234,6.22402,19000000.0
2006-01-03 19:52:00,6.22409,6.2246,6.22384,6.22417,11000000.0
2006-01-03 19:53:00,6.22342,6.22342,6.21983,6.22173,14000000.0
2006-01-03 19:54:00,6.2203,6.22124,6.21968,6.21995,18000000.0
2006-01-03 19:55:00,6.22111,6.22246,6.22048,6.22116,13000000.0
2006-01-03 19:56:00,6.22207,6.22431,6.22207,6.22339,10000000.0
2006-01-03 19:57:00,6.22298,6.22339,6.22154,6.22339,16000000.0
2006-01-03 19:58:00,6.22349,6.22514,6.22286,6.22332,15000000.0
2006-01-03 19:59:00,6.22344,6.22348,6.22176,6.22176,14000000.0
2006-01-03 20:00:00,6.22172,6.2222,6.2211,6.22113,11000000.0
2006-01-03 20:01:00,6.22178,6.22561,6.22178,6.22561,24000000.0
2006-01-03 20:02:00,6.22533,6.22579,6.22428,6.22466,11000000.0
2006-01-03 20:03:00,6.22597,6.22638,6.22557,6.22557,11000000.0
2006-01-03 20:04:00,6.22369,6.22548,6.22369,6.22471,10000000.0
2006-01-03 20:05:00,6.22404,6.22431,6.22299,6.22396,17000000.0
2006-01-03 20:06:00,6.22437,6.22448,6.22326,6.22408,10000000.0
2006-01-03 20:07:00,6.22393,6.22403,6.22286,6.22322,14000000.0
2006-01-03 20:08:00,6.22405,6.22415,6.22298,6.22324,13000000.0
2006-01-03 20:09:00,6.2231,6.22383,6.22278,6.22318,11000000.0
2006-01-03 20:10:00,6.22394,6.22447,6.22283,6.2244,11000000.0
2006-01-03 20:11:00,6.22417,6.22509,6.22399,6.22502,9000000.0
2006-01-03 20:12:00,6.22673,6.22673,6.22475,6.22475,16000000.0
2006-01-03 20:13:00,6.22478,6.22608,6.22467,6.22592,11000000.0
2006-01-03 20:14:00,6.22631,6.22631,6.22296,6.22296,19000000.0
2006-01-03 20:15:00,6.22432,6.22542,6.22422,6.22521,13000000.0
2006-01-03 20:16:00,6.22438,6.2256,6.22418,6.22539,15000000.0
2006-01-03 20:17:00,6.22469,6.22487,6.2236,6.2236,8000000.0
2006-01-03 20:18:00,6.22431,6.22463,6.22282,6.22374,14000000.0
2006-01-03 20:19:00,6.22307,6.22344,6.22209,6.22344,14000000.0
2006-01-03 20:20:00,6.2231,6.22375,6.22242,6.22332,12000000.0
2006-01-03 20:21:00,6.22289,6.22302,6.22237,6.22279,9000000.0
2006-01-03 20:22:00,6.223,6.22361,6.22254,6.22322,17000000.0
2006-01-03 20:23:00,6.22318,6.22339,6.22306,6.22323,11000000.0
2006-01-03 20:24:00,6.22312,6.22342,6.22235,6.22313,16000000.0
2006-01-03 20:25:00,6.22284,6.22405,6.22274,6.22312,11000000.0
2006-01-03 20:26:00,6.22287,6.2231,6.22271,6.22271,8000000.0
2006-01-03 20:27:00,6.22303,6.22384,6.222,6.222,13000000.0
2006-01-03 20:28:00,6.22186,6.223,6.22179,6.2226,15000000.0
2006-01-03 20:29:00,6.22208,6.22238,6.22077,6.22139,16000000.0
2006-01-03 20:30:00,6.22146,6.22216,6.22102,6.22173,8000000.0
2006-01-03 20:31:00,6.221,6.22113,6.21993,6.22078,18000000.0
2006-01-03 20:32:00,6.22039,6.22171,6.21978,6.22136,7000000.0
2006-01-03 20:33:00,6.22021,6.221,6.21959,6.21973,13000000.0
2006-01-03 20:34:00,6.21859,6.2186,6.21766,6.2186,13000000.0
2006-01-03 20:35:00,6.21829,6.2188,6.21796,6.21796,9000000.0
2006-01-03 20:36:00,6.21846,6.22051,6.21846,6.22051,17000000.0
2006-01-03 20:37:00,6.22179,6.22275,6.22091,6.22216,14000000.0
2006-01-03 20:38:00,6.22299,6.22327,6.22201,6.22206,16000000.0
2006-01-03 20:39:00,6.22309,6.2236,6.2221,6.22272,14000000.0
2006-01-03 20:40:00,6.22312,6.22379,6.22261,6.2235,17000000.0
2006-01-03 20:41:00,6.22372,6.22403,6.22193,6.22193,16000000.0
2006-01-03 20:42:00,6.22177,6.22283,6.2217,6.2221,22000000.0
2006-01-03 20:43:00,6.22202,6.22326,6.22148,6.22288,18000000.0
2006-01-03 20:44:00,6.2221,6.22218,6.22084,6.22149,16000000.0
2006-01-03 20:45:00,6.22141,6.22268,6.22141,6.22162,8000000.0
2006-01-03 20:46:00,6.22239,6.22366,6.22134,6.22134,19000000.0
2006-01-03 20:47:00,6.22245,6.22302,6.2212,6.22158,12000000.0
2006-01-03 20:48:00,6.2213,6.22199,6.22127,6.2216,9000000.0
2006-01-03 20:49:00,6.22088,6.22282,6.22088,6.22282,19000000.0
2006-01-03 20:50:00,6.22178,6.22319,6.22087,6.2227,15000000.0
2006-01-03 20:51:00,6.22188,6.22211,6.22155,6.22155,9000000.0
2006-01-03 20:52:00,6.22092,6.22233,6.22089,6.2222,11000000.0
2006-01-03 20:53:00,6.22124,6.22354,6.22124,6.22326,15000000.0
2006-01-03 20:54:00,6.22219,6.22357,6.22155,6.22155,12000000.0
2006-01-03 20:55:00,6.22072,6.22211,6.22,6.22088,18000000.0
2006-01-03 20:56:00,6.22053,6.22087,6.21928,6.22083,12000000.0
2006-01-03 20:57:00,6.21957,6.22051,6.21957,6.2202,13000000.0
2006-01-03 20:58:00,6.22043,6.2222,6.22043,6.22093,11000000.0
2006-01-03 20:59:00,6.22057,6.22125,6.21988,6.22103,11000000.0
2006-01-03 21:00:00,6.22059,6.22327,6.22059,6.22217,17000000.0
2006-01-03 21:01:00,6.22211,6.22218,6.21627,6.21627,10000000.0
2006-01-03 21:02:00,6.21317,6.21324,6.21136,6.21139,8000000.0
2006-01-03 21:03:00,6.21184,6.21256,6.21013,6.21035,19000000.0
2006-01-03 21:04:00,6.21034,6.21266,6.20838,6.20992,18000000.0
2006-01-03 21:05:00,6.20874,6.20903,6.20634,6.20722,14000000.0
2006-01-03 21:06:00,6.2075,6.2089,6.20747,6.20815,12000000.0
2006-01-03 21:07:00,6.2089,6.21045,6.2089,6.21045,10000000.0
2006-01-03 21:08:00,6.21035,6.21035,6.20875,6.20906,14000000.0
2006-01-03 21:09:00,6.20817,6.20905,6.20718,6.20874,16000000.0
2006-01-03 21:10:00,6.20752,6.20968,6.20752,6.20893,15000000.0
2006-01-03 21:11:00,6.21082,6.21088,6.20789,6.20975,13000000.0
2006-01-03 21:12:00,6.21161,6.21389,6.21144,6.21389,10000000.0
2006-01-03 21:13:00,6.21405,6.21448,6.21248,6.21396,14000000.0
2006-01-03 21:14:00,6.2131,6.21461,6.21275,6.21346,10000000.0
2006-01-03 21:15:00,6.21309,6.21476,6.21269,6.21464,15000000.0
2006-01-03 21:16:00,6.21337,6.21415,6.21296,6.21354,11000000.0
2006-01-03 21:17:00,6.21371,6.21371,6.2096,6.2096,13000000.0
2006-01-03 21:18:00,6.20797,6.21036,6.20797,6.21036,17000000.0
2006-01-03 21:19:00,6.21031,6.21159,6.21,6.21,12000000.0
2006-01-03 21:20:00,6.20911,6.21057,6.20911,6.21045,14000000.0
2006-01-03 21:21:00,6.20933,6.20974,6.20832,6.20944,11000000.0
2006-01-03 21:22:00,6.20959,6.20976,6.20911,6.20939,9000000.0
2006-01-03 21:23:00,6.20822,6.20884,6.20803,6.20803,7000000.0
2006-01-03 21:24:00,6.20782,6.20821,6.20721,6.20798,11000000.0
2006-01-03 21:25:00,6.20798,6.20942,6.20753,6.20846,7000000.0
2006-01-03 21:26:00,6.20955,6.21231,6.20849,6.20888,13000000.0
2006-01-03 21:27:00,6.20715,6.20948,6.20715,6.20911,11000000.0
2006-01-03 21:28:00,6.20941,6.21057,6.20896,6.20999,15000000.0
2006-01-03 21:29:00,6.20901,6.20926,6.20755,6.2082,12000000.0
2006-01-03 21:30:00,6.20862,6.20947,6.20757,6.20888,10000000.0
2006-01-03 21:31:00,6.2084,6.20879,6.20791,6.20856,10000000.0
2006-01-03 21:32:00,6.20874,6.20913,6.20833,6.20855,12000000.0
2006-01-03 21:33:00,6.20644,6.2078,6.20232,6.20232,19000000.0
2006-01-03 21:34:00,6.2003,6.2012,6.19992,6.19992,8000000.0
2006-01-03 21:35:00,6.19924,6.20244,6.19924,6.20193,20000000.0
2006-01-03 21:36:00,6.20159,6.20169,6.2002,6.20109,19000000.0
2006-01-03 21:37:00,6.20145,6.20393,6.20053,6.20338,19000000.0
2006-01-03 21:38:00,6.20312,6.20587,6.20242,6.2026,13000000.0
2006-01-03 21:39:00,6.2029,6.20327,6.20201,6.20247,17000000.0
2006-01-03 21:40:00,6.20105,6.20212,6.20105,6.20179,7000000.0
2006-01-03 21:41:00,6.20125,6.20301,6.20113,6.20301,11000000.0
2006-01-03 21:42:00,6.2022,6.20253,6.20118,6.20181,18000000.0
2006-01-03 21:43:00,6.2012,6.20201,6.20053,6.20143,13000000.0
2006-01-03 21:44:00,6.20109,6.20237,6.20034,6.20237,16000000.0
2006-01-03 21:45:00,6.20078,6.20222,6.20076,6.20193,11000000.0
2006-01-03 21:46:00,6.20112,6.20268,6.20082,6.20229,13000000.0
2006-01-03 21:47:00,6.2019,6.20305,6.20176,6.20303,13000000.0
2006-01-03 21:48:00,6.20293,6.20293,6.20165,6.20217,17000000.0
2006-01-03 21:49:00,6.20168,6.20292,6.20168,6.20178,8000000.0
2006-01-03 21:50:00,6.20291,6.20332,6.20198,6.20217,11000000.0
2006-01-03 21:51:00,6.20246,6.20269,6.20117,6.2014,13000000.0
2006-01-03 21:52:00,6.20094,6.20094,6.19953,6.19955,13000000.0
2006-01-03 21:53:00,6.19918,6.19979,6.19864,6.19966,14000000.0
2006-01-03 21:54:00,6.19972,6.20097,6.19972,6.20071,11000000.0
2006-01-03 21:55:00,6.20145,6.20269,6.20062,6.2022,17000000.0
2006-01-03 21:56:00,6.20183,6.20235,6.20143,6.20215,12000000.0
2006-01-03 21:57:00,6.20212,6.20262,6.20105,6.20196,16000000.0
2006-01-03 21:58:00,6.20191,6.20288,6.20167,6.20252,9000000.0
2006-01-03 21:59:00,6.20177,6.20306,6.20177,6.20205,18000000.0
2006-01-03 22:00:00,6.20118,6.20139,6.19963,6.20083,13000000.0
2006-01-03 22:01:00,6.20028,6.20097,6.19988,6.20072,11000000.0
2006-01-03 22:02:00,6.20033,6.20088,6.19935,6.20028,17000000.0
2006-01-03 22:03:00,6.20017,6.20061,6.1996,6.20045,23000000.0
2006-01-03 22:04:00,6.20024,6.20053,6.19959,6.19959,15000000.0
2006-01-03 22:05:00,6.19946,6.2002,6.19881,6.19881,14000000.0
2006-01-03 22:06:00,6.19951,6.20028,6.19857,6.19872,15000000.0
2006-01-03 22:07:00,6.19904,6.19937,6.19824,6.19937,9000000.0
2006-01-03 22:08:00,6.19879,6.19916,6.198,6.19911,18000000.0
2006-01-03 22:09:00,6.19877,6.19928,6.19838,6.19841,11000000.0
2006-01-03 22:10:00,6.19854,6.19923,6.19854,6.19879,7000000.0
2006-01-03 22:11:00,6.19908,6.19957,6.19886,6.19936,8000000.0
2006-01-03 22:12:00,6.19902,6.19971,6.19797,6.19832,16000000.0
2006-01-03 22:13:00,6.19776,6.19776,6.19646,6.19739,24000000.0
2006-01-03 22:14:00,6.19709,6.19753,6.19656,6.19742,9000000.0
2006-01-03 22:15:00,6.19784,6.19805,6.19723,6.19744,10000000.0
2006-01-03 22:16:00,6.19785,6.19804,6.19719,6.19781,13000000.0
2006-01-03 22:17:00,6.19733,6.19822,6.1967,6.19772,20000000.0
2006-01-03 22:18:00,6.19756,6.19792,6.19625,6.19792,11000000.0
2006-01-03 22:19:00,6.19682,6.19817,6.19682,6.19752,15000000.0
2006-01-03 22:20:00,6.19795,6.19892,6.19732,6.1984,16000000.0
2006-01-03 22:21:00,6.19862,6.19877,6.19775,6.19864,12000000.0
2006-01-03 22:22:00,6.19918,6.19942,6.19823,6.19906,14000000.0
2006-01-03 22:23:00,6.19842,6.19883,6.19743,6.19743,11000000.0
2006-01-03 22:24:00,6.19673,6.19833,6.19653,6.19802,16000000.0
2006-01-03 22:25:00,6.19756,6.19787,6.19648,6.19724,14000000.0
2006-01-03 22:26:00,6.19732,6.19773,6.19662,6.19672,10000000.0
2006-01-03 22:27:00,6.19641,6.19754,6.19631,6.19686,14000000.0
2006-01-03 22:28:00,6.1977,6.19868,6.19721,6.19779,12000000.0
2006-01-03 22:29:00,6.1983,6.19878,6.19815,6.19868,13000000.0
2006-01-03 22:30:00,6.19789,6.19857,6.19763,6.1979,8000000.0
2006-01-03 22:31:00,6.19801,6.19896,6.19761,6.19896,11000000.0
2006-01-03 22:32:00,6.19896,6.19928,6.19742,6.19742,20000000.0
2006-01-03 22:33:00,6.19728,6.1983,6.19728,6.19777,11000000.0
2006-01-03 22:34:00,6.19738,6.19937,6.19738,6.19937,10000000.0
2006-01-03 22:35:00,6.19864,6.19931,6.19782,6.19878,13000000.0
2006-01-03 22:36:00,6.19851,6.19879,6.19777,6.19865,9000000.0
2006-01-03 22:37:00,6.19899,6.19939,6.19773,6.19835,13000000.0
2006-01-03 22:38:00,6.19825,6.19915,6.19818,6.19915,9000000.0
2006-01-03 22:39:00,6.19926,6.20001,6.19894,6.19894,12000000.0
2006-01-03 22:40:00,6.1987,6.19944,6.19861,6.19897,9000000.0
2006-01-03 22:41:00,6.19879,6.19951,6.19828,6.19951,14000000.0
2006-01-03 22:42:00,6.19838,6.1994,6.19833,6.19939,13000000.0
2006-01-03 22:43:00,6.19944,6.2003,6.19868,6.19905,12000000.0
2006-01-03 22:44:00,6.1988,6.20027,6.1988,6.1991,15000000.0
2006-01-03 22:45:00,6.19902,6.20051,6.19902,6.19935,13000000.0
2006-01-03 22:46:00,6.20093,6.20146,6.20025,6.2006,14000000.0
2006-01-03 22:47:00,6.20014,6.20151,6.1997,6.20059,15000000.0
2006-01-03 22:48:00,6.20053,6.20143,6.19956,6.19986,13000000.0
2006-01-03 22:49:00,6.20006,6.20091,6.20002,6.20002,13000000.0
2006-01-03 22:50:00,6.19974,6.20037,6.19904,6.20009,15000000.0
2006-01-03 22:51:00,6.2002,6.20155,6.19923,6.20055,14000000.0
2006-01-03 22:52:00,6.20038,6.2005,6.19906,6.2005,9000000.0
2006-01-03 22:53:00,6.20081,6.20169,6.19978,6.20063,15000000.0
2006-01-03 22:54:00,6.1999,6.20199,6.1999,6.20045,17000000.0
2006-01-03 22:55:00,6.20114,6.2019,6.20087,6.20165,16000000.0
2006-01-03 22:56:00,6.20298,6.20298,6.20166,6.20203,13000000.0
2006-01-03 22:57:00,6.20334,6.20435,6.2031,6.20435,8000000.0
2006-01-03 22:58:00,6.20398,6.20473,6.20343,6.20455,8000000.0
2006-01-03 22:59:00,6.20462,6.20486,6.20334,6.2048,19000000.0
2006-01-03 23:00:00,6.20561,6.20576,6.20424,6.20468,10000000.0
2006-01-03 23:01:00,6.20512,6.20539,6.20343,6.20356,7000000.0
2006-01-03 23:02:00,6.20374,6.20408,6.20315,6.20408,15000000.0
2006-01-03 23:03:00,6.20422,6.20442,6.20296,6.2033,17000000.0
2006-01-03 23:04:00,6.20365,6.20427,6.20317,6.20395,19000000.0
2006-01-03 23:05:00,6.20226,6.2046,6.20226,6.20364,9000000.0
2006-01-03 23:06:00,6.20384,6.20481,6.20328,6.2038,12000000.0
2006-01-03 23:07:00,6.20408,6.2044,6.20343,6.20406,14000000.0
2006-01-03 23:08:00,6.20408,6.2045,6.20329,6.20443,16000000.0
2006-01-03 23:09:00,6.20389,6.20389,6.20242,6.20242,9000000.0
2006-01-03 23:10:00,6.20247,6.20385,6.20247,6.20385,12000000.0
2006-01-03 23:11:00,6.20278,6.20399,6.20258,6.20258,14000000.0
2006-01-03 23:12:00,6.20216,6.2032,6.20208,6.20299,7000000.0
2006-01-03 23:13:00,6.20304,6.2037,6.20256,6.20319,14000000.0
2006-01-03 23:14:00,6.20347,6.20407,6.20292,6.20344,19000000.0
2006-01-03 23:15:00,6.20369,6.20409,6.20295,6.20403,13000000.0
2006-01-03 23:16:00,6.20427,6.2051,6.20374,6.20475,15000000.0
2006-01-03 23:17:00,6.20476,6.20476,6.20382,6.20382,11000000.0
2006-01-03 23:18:00,6.20381,6.20522,6.20381,6.20498,12000000.0
2006-01-03 23:19:00,6.2055,6.20661,6.20514,6.20554,14000000.0
2006-01-03 23:20:00,6.20665,6.20665,6.20522,6.20522,19000000.0
2006-01-03 23:21:00,6.20608,6.20743,6.20608,6.20743,7000000.0
2006-01-03 23:22:00,6.20699,6.20699,6.20642,6.20691,15000000.0
2006-01-03 23:23:00,6.20685,6.2071,6.20631,6.20669,11000000.0
2006-01-03 23:24:00,6.2066,6.20721,6.20633,6.2068,14000000.0
2006-01-03 23:25:00,6.20724,6.20747,6.20633,6.20633,11000000.0
2006-01-03 23:26:00,6.20646,6.2079,6.20646,6.20786,14000000.0
2006-01-03 23:27:00,6.20755,6.20806,6.20639,6.20639,11000000.0
2006-01-03 23:28:00,6.20597,6.2065,6.20461,6.20485,12000000.0
2006-01-03 23:29:00,6.20541,6.20585,6.2044,6.20459,16000000.0
2006-01-03 23:30:00,6.20499,6.20609,6.20468,6.20552,20000000.0
2006-01-03 23:31:00,6.20474,6.2053,6.20359,6.20381,11000000.0
2006-01-03 23:32:00,6.20388,6.20404,6.20281,6.20391,16000000.0
2006-01-03 23:33:00,6.20388,6.20432,6.20317,6.20368,12000000.0
2006-01-03 23:34:00,6.20335,6.20392,6.20288,6.20294,13000000.0
2006-01-03 23:35:00,6.20245,6.20316,6.20208,6.2021,9000000.0
2006-01-03 23:36:00,6.2019,6.20242,6.20168,6.20242,9000000.0
2006-01-03 23:37:00,6.20266,6.20266,6.20179,6.20227,14000000.0
2006-01-03 23:38:00,6.20299,6.20394,6.20221,6.20394,13000000.0
2006-01-03 23:39:00,6.20435,6.20449,6.20284,6.20396,17000000.0
2006-01-03 23:40:00,6.2042,6.20539,6.20373,6.20433,12000000.0
2006-01-03 23:41:00,6.20473,6.20505,6.20384,6.20497,17000000.0
2006-01-03 23:42:00,6.20434,6.20456,6.20314,6.20314,22000000.0
2006-01-03 23:43:00,6.20308,6.20452,6.20308,6.2037,15000000.0
2006-01-03 23:44:00,6.20403,6.20464,6.20391,6.20416,14000000.0
2006-01-03 23:45:00,6.20452,6.20511,6.2039,6.20485,20000000.0
2006-01-03 23:46:00,6.20513,6.20565,6.2041,6.20445,14000000.0
2006-01-03 23:47:00,6.20514,6.20524,6.20394,6.20394,10000000.0
2006-01-03 23:48:00,6.20352,6.20471,6.20308,6.2035,18000000.0
2006-01-03 23:49:00,6.20357,6.2042,6.20313,6.20317,14000000.0
2006-01-03 23:50:00,6.20424,6.20424,6.20296,6.20296,13000000.0
2006-01-03 23:51:00,6.20353,6.20354,6.20254,6.20347,8000000.0
2006-01-03 23:52:00,6.20375,6.20375,6.20236,6.20236,16000000.0
2006-01-03 23:53:00,6.20265,6.20429,6.20265,6.2042,18000000.0
2006-01-03 23:54:00,6.20446,6.20484,6.20341,6.20454,12000000.0
2006-01-03 23:55:00,6.20487,6.20487,6.20292,6.20361,19000000.0
2006-01-03 23:56:00,6.20342,6.20368,6.20272,6.20345,14000000.0
2006-01-03 23:57:00,6.20277,6.20322,6.20182,6.20318,16000000.0
2006-01-03 23:58:00,6.20318,6.20318,6.20201,6.20241,13000000.0
2006-01-03 23:59:00,6.20239,6.20318,6.2015,6.20153,14000000.0
2006-01-04 00:00:00,6.20208,6.20466,6.20198,6.20355,17000000.0
2006-01-04 00:01:00,6.20378,6.204,6.20312,6.20382,12000000.0
2006-01-04 00:02:00,6.20362,6.20368,6.20253,6.20337,15000000.0
2006-01-04 00:03:00,6.20293,6.20339,6.20227,6.20227,14000000.0
2006-01-04 00:04:00,6.20218,6.2042,6.20192,6.2042,12000000.0
2006-01-04 00:05:00,6.20323,6.20419,6.20252,6.20392,12000000.0
2006-01-04 00:06:00,6.20385,6.20401,6.20248,6.20307,12000000.0
2006-01-04 00:07:00,6.20349,6.20564,6.20349,6.2051,11000000.0
2006-01-04 00:08:00,6.20448,6.20537,6.20361,6.20365,15000000.0
2006-01-04 00:09:00,6.20495,6.20519,6.20358,6.2036,12000000.0
2006-01-04 00:10:00,6.20353,6.20469,6.20353,6.20393,19000000.0
2006-01-04 00:11:00,6.20363,6.20461,6.20363,6.2044,8000000.0
2006-01-04 00:12:00,6.20424,6.20424,6.20351,6.20405,9000000.0
2006-01-04 00:13:00,6.20454,6.20557,6.20408,6.20533,13000000.0
2006-01-04 00:14:00,6.20551,6.20626,6.20497,6.20529,14000000.0
2006-01-04 00:15:00,6.205,6.20678,6.205,6.20678,12000000.0
2006-01-04 00:16:00,6.20641,6.20648,6.20501,6.20601,12000000.0
2006-01-04 00:17:00,6.20709,6.20779,6.20634,6.20634,10000000.0
2006-01-04 00:18:00,6.20647,6.20722,6.20615,6.20706,19000000.0
2006-01-04 00:19:00,6.20784,6.20827,6.20751,6.20795,12000000.0
2006-01-04 00:20:00,6.20778,6.20802,6.20706,6.20718,11000000.0
2006-01-04 00:21:00,6.20794,6.20794,6.20627,6.20653,14000000.0
2006-01-04 00:22:00,6.20643,6.20662,6.20453,6.20513,13000000.0
2006-01-04 00:23:00,6.205,6.20673,6.20484,6.20673,13000000.0
2006-01-04 00:24:00,6.20716,6.20739,6.20645,6.2066,9000000.0
2006-01-04 00:25:00,6.20645,6.20761,6.20645,6.20706,13000000.0
2006-01-04 00:26:00,6.20791,6.20802,6.20655,6.20655,14000000.0
2006-01-04 00:27:00,6.20654,6.20843,6.20654,6.20777,15000000.0
2006-01-04 00:28:00,6.2082,6.2082,6.2067,6.20692,7000000.0
2006-01-04 00:29:00,6.20894,6.20894,6.20643,6.20643,17000000.0
2006-01-04 00:30:00,6.20674,6.20863,6.20674,6.20858,9000000.0
2006-01-04 00:31:00,6.20888,6.20888,6.20757,6.20776,13000000.0
2006-01-04 00:32:00,6.20673,6.20794,6.20657,6.20763,8000000.0
2006-01-04 00:33:00,6.20747,6.20775,6.2065,6.20687,19000000.0
2006-01-04 00:34:00,6.20654,6.20654,6.2058,6.20586,15000000.0
2006-01-04 00:35:00,6.20577,6.20783,6.20577,6.20783,12000000.0
2006-01-04 00:36:00,6.20689,6.20712,6.2059,6.20712,15000000.0
2006-01-04 00:37:00,6.20711,6.20727,6.20642,6.20674,15000000.0
2006-01-04 00:38:00,6.20638,6.20785,6.20617,6.20617,18000000.0
2006-01-04 00:39:00,6.20652,6.20794,6.2062,6.2062,20000000.0
2006-01-04 00:40:00,6.20651,6.20698,6.20624,6.2066,10000000.0
2006-01-04 00:41:00,6.20681,6.20784,6.20681,6.20726,9000000.0
2006-01-04 00:42:00,6.20683,6.20719,6.20616,6.20702,16000000.0
2006-01-04 00:43:00,6.20741,6.20781,6.20694,6.20694,16000000.0
2006-01-04 00:44:00,6.20638,6.20658,6.20559,6.20559,10000000.0
2006-01-04 00:45:00,6.20627,6.20762,6.20627,6.20751,16000000.0
2006-01-04 00:46:00,6.20604,6.2069,6.20502,6.20677,12000000.0
2006-01-04 00:47:00,6.20588,6.20618,6.20457,6.20552,8000000.0
2006-01-04 00:48:00,6.20515,6.20642,6.20473,6.20515,16000000.0
2006-01-04 00:49:00,6.20474,6.20523,6.20411,6.20411,11000000.0
2006-01-04 00:50:00,6.20431,6.20471,6.2034,6.20412,9000000.0
2006-01-04 00:51:00,6.2048,6.20549,6.20478,6.20549,9000000.0
2006-01-04 00:52:00,6.20571,6.20571,6.20361,6.2045,18000000.0
2006-01-04 00:53:00,6.20504,6.20553,6.20366,6.20436,12000000.0
2006-01-04 00:54:00,6.20514,6.20514,6.20392,6.20431,12000000.0
2006-01-04 00:55:00,6.20399,6.204,6.20319,6.20393,11000000.0
2006-01-04 00:56:00,6.20456,6.20494,6.20356,6.20398,14000000.0
2006-01-04 00:57:00,6.20412,6.20528,6.20358,6.20528,15000000.0
2006-01-04 00:58:00,6.2058,6.2058,6.20553,6.20556,9000000.0
2006-01-04 00:59:00,6.20557,6.20568,6.20512,6.20539,17000000.0
2006-01-04 01:00:00,6.20538,6.20573,6.20328,6.20328,12000000.0
2006-01-04 01:01:00,6.20286,6.20445,6.2026,6.2026,15000000.0
2006-01-04 01:02:00,6.20359,6.20369,6.20253,6.20272,10000000.0
2006-01-04 01:03:00,6.20156,6.20245,6.20115,6.20204,13000000.0
2006-01-04 01:04:00,6.20098,6.2026,6.20077,6.2026,13000000.0
2006-01-04 01:05:00,6.20291,6.20381,6.20191,6.20343,13000000.0
2006-01-04 01:06:00,6.20318,6.20318,6.20286,6.20299,12000000.0
2006-01-04 01:07:00,6.20307,6.20343,6.20194,6.20343,13000000.0
2006-01-04 01:08:00,6.20365,6.20383,6.20232,6.20333,15000000.0
2006-01-04 01:09:00,6.20221,6.20288,6.20174,6.20272,17000000.0
2006-01-04 01:10:00,6.20231,6.20254,6.20167,6.20187,10000000.0
2006-01-04 01:11:00,6.20292,6.20292,6.20112,6.20112,11000000.0
2006-01-04 01:12:00,6.20129,6.20155,6.20092,6.20146,10000000.0
2006-01-04 01:13:00,6.20184,6.20216,6.20104,6.20167,11000000.0
2006-01-04 01:14:00,6.2018,6.20253,6.201,6.201,13000000.0
2006-01-04 01:15:00,6.20075,6.20186,6.20066,6.2007,9000000.0
2006-01-04 01:16:00,6.20093,6.20129,6.20039,6.20102,12000000.0
2006-01-04 01:17:00,6.20122,6.2018,6.2008,6.2008,11000000.0
2006-01-04 01:18:00,6.2012,6.20271,6.2012,6.2016,12000000.0
2006-01-04 01:19:00,6.20148,6.20233,6.20104,6.20131,19000000.0
2006-01-04 01:20:00,6.20121,6.20192,6.20095,6.20192,11000000.0
2006-01-04 01:21:00,6.20158,6.20164,6.20062,6.20084,12000000.0
2006-01-04 01:22:00,6.20101,6.202,6.20101,6.20175,9000000.0
2006-01-04 01:23:00,6.20194,6.20241,6.20089,6.20136,13000000.0
2006-01-04 01:24:00,6.20127,6.20296,6.20075,6.20168,14000000.0
2006-01-04 01:25:00,6.20189,6.20262,6.20189,6.20251,11000000.0
2006-01-04 01:26:00,6.20145,6.20227,6.20124,6.20227,10000000.0
2006-01-04 01:27:00,6.20166,6.20277,6.20089,6.20277,17000000.0
2006-01-04 01:28:00,6.20286,6.20286,6.20191,6.20201,13000000.0
2006-01-04 01:29:00,6.20164,6.20223,6.20102,6.20223,19000000.0
2006-01-04 01:30:00,6.20177,6.20266,6.20058,6.20106,15000000.0
2006-01-04 01:31:00,6.20021,6.20051,6.19842,6.19905,15000000.0
2006-01-04 01:32:00,6.1989,6.19995,6.19817,6.19909,12000000.0
2006-01-04 01:33:00,6.19891,6.19952,6.19855,6.19862,8000000.0
2006-01-04 01:34:00,6.19851,6.19916,6.1974,6.19792,18000000.0
2006-01-04 01:35:00,6.19722,6.19856,6.19685,6.1977,12000000.0
2006-01-04 01:36:00,6.19754,6.19754,6.19606,6.19628,16000000.0
2006-01-04 01:37:00,6.1966,6.19766,6.19614,6.19614,15000000.0
2006-01-04 01:38:00,6.19583,6.19754,6.19583,6.19629,18000000.0
2006-01-04 01:39:00,6.1955,6.19705,6.19506,6.19693,10000000.0
2006-01-04 01:40:00,6.19671,6.19674,6.19564,6.19596,11000000.0
2006-01-04 01:41:00,6.19534,6.19646,6.19449,6.19613,16000000.0
2006-01-04 01:42:00,6.19533,6.19604,6.19471,6.19599,14000000.0
2006-01-04 01:43:00,6.19568,6.19573,6.19386,6.19573,16000000.0
2006-01-04 01:44:00,6.19552,6.19601,6.19472,6.19554,15000000.0
2006-01-04 01:45:00,6.19566,6.19578,6.19467,6.19549,16000000.0
2006-01-04 01:46:00,6.19451,6.19463,6.19403,6.19438,9000000.0
2006-01-04 01:47:00,6.19482,6.19581,6.19462,6.19575,17000000.0
2006-01-04 01:48:00,6.19601,6.19601,6.19485,6.19584,16000000.0
2006-01-04 01:49:00,6.19653,6.19657,6.19529,6.19639,10000000.0
2006-01-04 01:50:00,6.196,6.1968,6.19575,6.1968,11000000.0
2006-01-04 01:51:00,6.19572,6.19572,6.19397,6.19555,12000000.0
2006-01-04 01:52:00,6.1956,6.19632,6.19505,6.19519,12000000.0
2006-01-04 01:53:00,6.19512,6.19644,6.19467,6.19467,18000000.0
2006-01-04 01:54:00,6.19468,6.19592,6.19431,6.19553,14000000.0
2006-01-04 01:55:00,6.19452,6.19601,6.19421,6.1946,18000000.0
2006-01-04 01:56:00,6.19488,6.19514,6.19364,6.194,8000000.0
2006-01-04 01:57:00,6.19487,6.19589,6.19357,6.19525,13000000.0
2006-01-04 01:58:00,6.19564,6.19564,6.19475,6.19475,11000000.0
2006-01-04 01:59:00,6.19461,6.19548,6.19461,6.19501,11000000.0
2006-01-04 02:00:00,6.19432,6.19555,6.1937,6.19515,16000000.0
2006-01-04 02:01:00,6.19577,6.19713,6.19571,6.1963,21000000.0
2006-01-04 02:02:00,6.19625,6.19691,6.19556,6.19647,10000000.0
2006-01-04 02:03:00,6.19492,6.19671,6.19492,6.19651,8000000.0
2006-01-04 02:04:00,6.19641,6.19769,6.19542,6.19719,14000000.0
2006-01-04 02:05:00,6.19884,6.19884,6.19637,6.1976,14000000.0
2006-01-04 02:06:00,6.19817,6.19817,6.1968,6.19765,15000000.0
2006-01-04 02:07:00,6.1978,6.19802,6.19677,6.19698,10000000.0
2006-01-04 02:08:00,6.19642,6.19725,6.19615,6.19659,16000000.0
2006-01-04 02:09:00,6.19676,6.19776,6.19572,6.19572,18000000.0
2006-01-04 02:10:00,6.19533,6.19699,6.1942,6.19522,16000000.0
2006-01-04 02:11:00,6.19479,6.19611,6.19432,6.19539,14000000.0
2006-01-04 02:12:00,6.19452,6.19522,6.19383,6.19417,10000000.0
2006-01-04 02:13:00,6.19441,6.19625,6.19441,6.19518,15000000.0
2006-01-04 02:14:00,6.19424,6.19465,6.19374,6.19381,19000000.0
2006-01-04 02:15:00,6.194,6.19473,6.19326,6.1942,12000000.0
2006-01-04 02:16:00,6.19405,6.19544,6.19341,6.19388,18000000.0
2006-01-04 02:17:00,6.19412,6.19435,6.19357,6.19357,14000000.0
2006-01-04 02:18:00,6.19382,6.19467,6.19378,6.19435,12000000.0
2006-01-04 02:19:00,6.19366,6.19367,6.19225,6.19294,14000000.0
2006-01-04 02:20:00,6.19252,6.1929,6.19158,6.19166,13000000.0
2006-01-04 02:21:00,6.19228,6.19332,6.19194,6.19272,15000000.0
2006-01-04 02:22:00,6.1929,6.19339,6.19206,6.19275,13000000.0
2006-01-04 02:23:00,6.19277,6.19277,6.19155,6.19224,16000000.0
2006-01-04 02:24:00,6.19341,6.1949,6.1928,6.19465,17000000.0
2006-01-04 02:25:00,6.19412,6.19535,6.19399,6.19535,10000000.0
2006-01-04 02:26:00,6.19502,6.19518,6.19265,6.19265,13000000.0
2006-01-04 02:27:00,6.19362,6.19554,6.19362,6.19554,7000000.0
2006-01-04 02:28:00,6.19728,6.19728,6.19483,6.19483,9000000.0
2006-01-04 02:29:00,6.1945,6.19546,6.19401,6.19401,20000000.0
2006-01-04 02:30:00,6.19407,6.19627,6.19407,6.19627,11000000.0
2006-01-04 02:31:00,6.19692,6.1972,6.19593,6.19638,9000000.0
2006-01-04 02:32:00,6.19612,6.19672,6.19535,6.19552,13000000.0
2006-01-04 02:33:00,6.19662,6.19771,6.19623,6.19633,14000000.0
2006-01-04 02:34:00,6.19628,6.19672,6.19511,6.19627,17000000.0
2006-01-04 02:35:00,6.19564,6.19617,6.19495,6.19576,15000000.0
2006-01-04 02:36:00,6.19606,6.1963,6.1951,6.19619,14000000.0
2006-01-04 02:37:00,6.19564,6.19596,6.19422,6.19475,13000000.0
2006-01-04 02:38:00,6.19435,6.19547,6.19333,6.19389,14000000.0
2006-01-04 02:39:00,6.19302,6.19337,6.19212,6.19268,15000000.0
2006-01-04 02:40:00,6.19255,6.193,6.1915,6.1915,12000000.0
2006-01-04 02:41:00,6.19126,6.19262,6.19097,6.19173,13000000.0
2006-01-04 02:42:00,6.19136,6.19166,6.18867,6.18875,16000000.0
2006-01-04 02:43:00,6.18781,6.18868,6.18731,6.18791,18000000.0
2006-01-04 02:44:00,6.18903,6.1895,6.18834,6.1885,10000000.0
2006-01-04 02:45:00,6.18916,6.18916,6.18688,6.18703,14000000.0
2006-01-04 02:46:00,6.18684,6.18769,6.18568,6.18568,18000000.0
2006-01-04 02:47:00,6.18693,6.18956,6.1863,6.1892,17000000.0
2006-01-04 02:48:00,6.19003,6.19003,6.18812,6.18954,7000000.0
2006-01-04 02:49:00,6.18998,6.18998,6.18664,6.18664,13000000.0
2006-01-04 02:50:00,6.18675,6.18845,6.18675,6.18845,14000000.0
2006-01-04 02:51:00,6.18879,6.19053,6.18743,6.19053,15000000.0
2006-01-04 02:52:00,6.18954,6.19033,6.18828,6.18847,15000000.0
2006-01-04 02:53:00,6.18922,6.18995,6.18753,6.18753,9000000.0
2006-01-04 02:54:00,6.18819,6.19131,6.18819,6.19097,13000000.0
2006-01-04 02:55:00,6.19047,6.19054,6.18966,6.18989,11000000.0
2006-01-04 02:56:00,6.18952,6.19085,6.18915,6.1901,18000000.0
2006-01-04 02:57:00,6.19217,6.19464,6.19187,6.19464,13000000.0
2006-01-04 02:58:00,6.19405,6.19405,6.19197,6.193,9000000.0
2006-01-04 02:59:00,6.19348,6.19478,6.19282,6.19386,14000000.0
2006-01-04 03:00:00,6.19447,6.19542,6.19407,6.19473,11000000.0
2006-01-04 03:01:00,6.19445,6.19445,6.19287,6.19354,11000000.0
2006-01-04 03:02:00,6.19411,6.19457,6.19328,6.19385,11000000.0
2006-01-04 03:03:00,6.19381,6.19381,6.19226,6.19268,23000000.0
2006-01-04 03:04:00,6.19263,6.19311,6.19213,6.19297,11000000.0
2006-01-04 03:05:00,6.19278,6.19303,6.19131,6.19228,17000000.0
2006-01-04 03:06:00,6.19222,6.19266,6.19156,6.19266,9000000.0
2006-01-04 03:07:00,6.19405,6.19455,6.19319,6.19409,15000000.0
2006-01-04 03:08:00,6.19448,6.19448,6.19262,6.19318,12000000.0
2006-01-04 03:09:00,6.19243,6.19374,6.19223,6.19283,15000000.0
2006-01-04 03:10:00,6.19306,6.19377,6.19299,6.19299,19000000.0
2006-01-04 03:11:00,6.19321,6.19485,6.19314,6.1937,15000000.0
2006-01-04 03:12:00,6.19453,6.19527,6.19416,6.19452,18000000.0
2006-01-04 03:13:00,6.19576,6.19723,6.19531,6.19697,18000000.0
2006-01-04 03:14:00,6.19779,6.19796,6.19508,6.19508,10000000.0
2006-01-04 03:15:00,6.19429,6.19492,6.19355,6.19439,7000000.0
2006-01-04 03:16:00,6.19388,6.19388,6.19216,6.19301,8000000.0
2006-01-04 03:17:00,6.19327,6.19374,6.19216,6.19374,10000000.0
2006-01-04 03:18:00,6.19392,6.19437,6.19068,6.19129,15000000.0
2006-01-04 03:19:00,6.1917,6.19261,6.19155,6.19235,10000000.0
2006-01-04 03:20:00,6.19266,6.19302,6.19066,6.19066,16000000.0
2006-01-04 03:21:00,6.19195,6.19203,6.19004,6.19135,11000000.0
2006-01-04 03:22:00,6.19101,6.19107,6.19037,6.1905,10000000.0
2006-01-04 03:23:00,6.19068,6.19139,6.19039,6.19077,12000000.0
2006-01-04 03:24:00,6.19159,6.19238,6.19091,6.19145,13000000.0
2006-01-04 03:25:00,6.19117,6.19117,6.18991,6.19099,11000000.0
2006-01-04 03:26:00,6.191,6.19166,6.1899,6.18997,13000000.0
2006-01-04 03:27:00,6.18969,6.19067,6.18941,6.1901,14000000.0
2006-01-04 03:28:00,6.19011,6.1911,6.18958,6.19088,18000000.0
2006-01-04 03:29:00,6.19122,6.19143,6.19013,6.19126,15000000.0
2006-01-04 03:30:00,6.19225,6.19227,6.19089,6.19089,10000000.0
2006-01-04 03:31:00,6.19228,6.19453,6.19187,6.19439,13000000.0
2006-01-04 03:32:00,6.19345,6.19407,6.19208,6.19269,16000000.0
2006-01-04 03:33:00,6.19238,6.19419,6.19192,6.1928,13000000.0
2006-01-04 03:34:00,6.19258,6.19376,6.19184,6.19184,16000000.0
2006-01-04 03:35:00,6.19308,6.19409,6.19247,6.19409,10000000.0
2006-01-04 03:36:00,6.19316,6.19404,6.19286,6.19286,11000000.0
2006-01-04 03:37:00,6.19314,6.19387,6.19238,6.1932,13000000.0
2006-01-04 03:38:00,6.19327,6.19404,6.19315,6.19315,13000000.0
2006-01-04 03:39:00,6.19343,6.19448,6.19237,6.19417,13000000.0
2006-01-04 03:40:00,6.19465,6.19515,6.19408,6.19515,12000000.0
2006-01-04 03:41:00,6.19518,6.19518,6.19402,6.19466,16000000.0
2006-01-04 03:42:00,6.19444,6.19596,6.19444,6.19464,21000000.0
2006-01-04 03:43:00,6.19377,6.19516,6.19377,6.19475,18000000.0
2006-01-04 03:44:00,6.19489,6.19525,6.1936,6.19416,15000000.0
2006-01-04 03:45:00,6.19407,6.19413,6.19263,6.19306,9000000.0
2006-01-04 03:46:00,6.19316,6.19356,6.19246,6.19309,8000000.0
2006-01-04 03:47:00,6.19246,6.1927,6.1915,6.1927,11000000.0
2006-01-04 03:48:00,6.19291,6.19291,6.19147,6.19207,9000000.0
2006-01-04 03:49:00,6.19193,6.19254,6.19043,6.19056,16000000.0
2006-01-04 03:50:00,6.18958,6.19091,6.18948,6.18991,19000000.0
2006-01-04 03:51:00,6.18906,6.19069,6.18888,6.18981,9000000.0
2006-01-04 03:52:00,6.19004,6.19037,6.18915,6.19028,19000000.0
2006-01-04 03:53:00,6.19032,6.19036,6.18911,6.19001,10000000.0
2006-01-04 03:54:00,6.18992,6.18992,6.18802,6.18884,17000000.0
2006-01-04 03:55:00,6.18955,6.19025,6.18857,6.18951,16000000.0
2006-01-04 03:56:00,6.18934,6.19035,6.18927,6.1897,7000000.0
2006-01-04 03:57:00,6.18975,6.19009,6.18922,6.19009,11000000.0
2006-01-04 03:58:00,6.18922,6.18984,6.18842,6.1893,12000000.0
2006-01-04 03:59:00,6.18901,6.19012,6.18825,6.18828,17000000.0
2006-01-04 04:00:00,6.18887,6.18938,6.18806,6.18895,12000000.0
2006-01-04 04:01:00,6.18853,6.18882,6.1879,6.1879,16000000.0
2006-01-04 04:02:00,6.18773,6.19072,6.18773,6.18871,14000000.0
2006-01-04 04:03:00,6.18813,6.18854,6.18677,6.18764,12000000.0
2006-01-04 04:04:00,6.18769,6.18769,6.18632,6.18706,16000000.0
2006-01-04 04:05:00,6.18713,6.18732,6.18442,6.18444,13000000.0
2006-01-04 04:06:00,6.18405,6.1843,6.1832,6.1832,16000000.0
2006-01-04 04:07:00,6.18168,6.18224,6.17748,6.17895,13000000.0
2006-01-04 04:08:00,6.17819,6.17819,6.17411,6.17473,14000000.0
2006-01-04 04:09:00,6.17489,6.17749,6.17489,6.17733,10000000.0
2006-01-04 04:10:00,6.1776,6.17889,6.17664,6.17889,12000000.0
2006-01-04 04:11:00,6.18073,6.18313,6.17936,6.18204,14000000.0
2006-01-04 04:12:00,6.18257,6.18318,6.18106,6.18312,19000000.0
2006-01-04 04:13:00,6.18345,6.18345,6.18088,6.1817,20000000.0
2006-01-04 04:14:00,6.18147,6.18174,6.18079,6.18098,12000000.0
2006-01-04 04:15:00,6.17979,6.1799,6.17855,6.17876,8000000.0
2006-01-04 04:16:00,6.17989,6.18007,6.17866,6.18002,13000000.0
2006-01-04 04:17:00,6.18131,6.1818,6.17958,6.18059,15000000.0
2006-01-04 04:18:00,6.18044,6.18046,6.17893,6.17914,9000000.0
2006-01-04 04:19:00,6.18042,6.1812,6.17931,6.1812,12000000.0
2006-01-04 04:20:00,6.18037,6.1806,6.17965,6.18013,9000000.0
2006-01-04 04:21:00,6.18015,6.18043,6.17923,6.18006,17000000.0
2006-01-04 04:22:00,6.18051,6.18051,6.17838,6.17872,14000000.0
2006-01-04 04:23:00,6.17824,6.17824,6.17682,6.17779,10000000.0
2006-01-04 04:24:00,6.17776,6.17901,6.17739,6.17894,12000000.0
2006-01-04 04:25:00,6.17893,6.17893,6.17678,6.17678,10000000.0
2006-01-04 04:26:00,6.17664,6.17684,6.17511,6.17557,7000000.0
2006-01-04 04:27:00,6.17536,6.17536,6.17295,6.17442,15000000.0
2006-01-04 04:28:00,6.17382,6.1761,6.17382,6.1761,7000000.0
2006-01-04 04:29:00,6.17621,6.17765,6.176,6.17717,14000000.0
2006-01-04 04:30:00,6.17689,6.17825,6.17689,6.17798,11000000.0
2006-01-04 04:31:00,6.17727,6.17735,6.1758,6.17712,15000000.0
2006-01-04 04:32:00,6.17682,6.17858,6.17681,6.17723,17000000.0
2006-01-04 04:33:00,6.17764,6.18002,6.17764,6.17929,14000000.0
2006-01-04 04:34:00,6.17924,6.17931,6.17825,6.17852,9000000.0
2006-01-04 04:35:00,6.17762,6.17868,6.1767,6.1767,12000000.0
2006-01-04 04:36:00,6.17661,6.17765,6.17661,6.17735,12000000.0
2006-01-04 04:37:00,6.1777,6.17926,6.17724,6.17724,12000000.0
2006-01-04 04:38:00,6.17763,6.17876,6.17763,6.1778,11000000.0
2006-01-04 04:39:00,6.17805,6.17894,6.17767,6.17804,17000000.0
2006-01-04 04:40:00,6.17803,6.17814,6.17718,6.17795,9000000.0
2006-01-04 04:41:00,6.1781,6.17855,6.17771,6.17846,10000000.0
2006-01-04 04:42:00,6.17878,6.17879,6.17732,6.17788,8000000.0
2006-01-04 04:43:00,6.17895,6.17933,6.17719,6.17835,18000000.0
2006-01-04 04:44:00,6.17837,6.1787,6.17703,6.17822,9000000.0
2006-01-04 04:45:00,6.17848,6.17848,6.17651,6.17715,9000000.0
2006-01-04 04:46:00,6.1779,6.17827,6.17678,6.17772,16000000.0
2006-01-04 04:47:00,6.17634,6.17717,6.17574,6.17656,12000000.0
2006-01-04 04:48:00,6.17774,6.17821,6.17733,6.17753,10000000.0
2006-01-04 04:49:00,6.17692,6.17734,6.17585,6.17663,16000000.0
2006-01-04 04:50:00,6.17683,6.17691,6.17442,6.17442,16000000.0
2006-01-04 04:51:00,6.17468,6.17613,6.17465,6.17577,20000000.0
2006-01-04 04:52:00,6.17587,6.17645,6.17477,6.17477,13000000.0
2006-01-04 04:53:00,6.17489,6.17594,6.17439,6.17439,11000000.0
2006-01-04 04:54:00,6.17479,6.17604,6.17462,6.17595,11000000.0
2006-01-04 04:55:00,6.17783,6.17841,6.17715,6.17715,12000000.0
2006-01-04 04:56:00,6.17714,6.17723,6.17574,6.17672,16000000.0
2006-01-04 04:57:00,6.17696,6.17696,6.1755,6.17615,7000000.0
2006-01-04 04:58:00,6.17544,6.17649,6.17542,6.17553,13000000.0
2006-01-04 04:59:00,6.17565,6.17634,6.17509,6.17591,17000000.0
2006-01-04 05:00:00,6.17616,6.17634,6.17546,6.17546,10000000.0
2006-01-04 05:01:00,6.17547,6.17645,6.17496,6.17541,13000000.0
2006-01-04 05:02:00,6.17456,6.1753,6.17354,6.17392,18000000.0
2006-01-04 05:03:00,6.17417,6.1748,6.17348,6.1736,9000000.0
2006-01-04 05:04:00,6.17384,6.17472,6.17367,6.17435,12000000.0
2006-01-04 05:05:00,6.17495,6.17495,6.17367,6.17367,10000000.0
2006-01-04 05:06:00,6.1734,6.1746,6.17323,6.17452,20000000.0
2006-01-04 05:07:00,6.17397,6.17432,6.17384,6.17422,10000000.0
2006-01-04 05:08:00,6.17385,6.17464,6.17291,6.1742,17000000.0
2006-01-04 05:09:00,6.17465,6.17465,6.17321,6.17387,15000000.0
2006-01-04 05:10:00,6.17425,6.17426,6.17276,6.17276,10000000.0
2006-01-04 05:11:00,6.17282,6.17516,6.17217,6.17217,16000000.0
2006-01-04 05:12:00,6.17253,6.17305,6.17,6.17,7000000.0
2006-01-04 05:13:00,6.17028,6.17123,6.16943,6.16943,12000000.0
2006-01-04 05:14:00,6.1696,6.17109,6.16958,6.17008,14000000.0
2006-01-04 05:15:00,6.16983,6.17001,6.1688,6.16954,16000000.0
2006-01-04 05:16:00,6.17059,6.17103,6.16984,6.17063,15000000.0
2006-01-04 05:17:00,6.1698,6.17084,6.1691,6.17084,10000000.0
2006-01-04 05:18:00,6.17126,6.17338,6.17126,6.17338,13000000.0
2006-01-04 05:19:00,6.17391,6.17537,6.17325,6.17358,13000000.0
2006-01-04 05:20:00,6.17282,6.17386,6.1727,6.17311,20000000.0
2006-01-04 05:21:00,6.17211,6.17276,6.17162,6.17175,9000000.0
2006-01-04 05:22:00,6.17145,6.17324,6.17062,6.17324,17000000.0
2006-01-04 05:23:00,6.17199,6.17252,6.17117,6.17132,14000000.0
2006-01-04 05:24:00,6.17146,6.1724,6.17074,6.17135,19000000.0
2006-01-04 05:25:00,6.17127,6.1715,6.17028,6.17057,13000000.0
2006-01-04 05:26:00,6.17053,6.1715,6.17021,6.1715,13000000.0
2006-01-04 05:27:00,6.17231,6.17304,6.17151,6.17179,13000000.0
2006-01-04 05:28:00,6.17155,6.17239,6.17121,6.17193,10000000.0
2006-01-04 05:29:00,6.17226,6.17355,6.17226,6.17266,17000000.0
2006-01-04 05:30:00,6.17344,6.17344,6.17143,6.17162,21000000.0
2006-01-04 05:31:00,6.17175,6.1726,6.17041,6.17041,13000000.0
2006-01-04 05:32:00,6.17155,6.17199,6.17074,6.17076,16000000.0
2006-01-04 05:33:00,6.1707,6.17246,6.1707,6.17226,13000000.0
2006-01-04 05:34:00,6.17259,6.1733,6.1716,6.17245,13000000.0
2006-01-04 05:35:00,6.17332,6.1741,6.17253,6.17253,14000000.0
2006-01-04 05:36:00,6.17228,6.17349,6.17228,6.17349,18000000.0
2006-01-04 05:37:00,6.17278,6.17413,6.17255,6.17255,12000000.0
2006-01-04 05:38:00,6.173,6.17439,6.17272,6.17439,13000000.0
2006-01-04 05:39:00,6.17464,6.17464,6.17312,6.17312,21000000.0
2006-01-04 05:40:00,6.17399,6.17538,6.17399,6.17487,14000000.0
2006-01-04 05:41:00,6.17466,6.17543,6.17449,6.17543,13000000.0
2006-01-04 05:42:00,6.17484,6.17522,6.17474,6.17508,8000000.0
2006-01-04 05:43:00,6.17569,6.17631,6.17485,6.17534,13000000.0
2006-01-04 05:44:00,6.17579,6.17619,6.17441,6.17566,13000000.0
2006-01-04 05:45:00,6.17624,6.17642,6.17435,6.17543,24000000.0
2006-01-04 05:46:00,6.17616,6.17653,6.17614,6.17633,14000000.0
2006-01-04 05:47:00,6.17554,6.17649,6.17474,6.17495,11000000.0
2006-01-04 05:48:00,6.17466,6.17711,6.17458,6.17566,18000000.0
2006-01-04 05:49:00,6.17567,6.1764,6.17567,6.17576,10000000.0
2006-01-04 05:50:00,6.17584,6.17605,6.17472,6.17472,10000000.0
2006-01-04 05:51:00,6.17466,6.1769,6.17466,6.17601,11000000.0
2006-01-04 05:52:00,6.17572,6.17609,6.17526,6.17526,19000000.0
2006-01-04 05:53:00,6.17508,6.17689,6.17508,6.17639,15000000.0
2006-01-04 05:54:00,6.17619,6.177,6.17607,6.17631,7000000.0
2006-01-04 05:55:00,6.17751,6.17788,6.17687,6.17747,12000000.0
2006-01-04 05:56:00,6.1773,6.17748,6.17628,6.17663,16000000.0
2006-01-04 05:57:00,6.17693,6.17861,6.17693,6.1775,11000000.0
2006-01-04 05:58:00,6.17731,6.17828,6.17641,6.17742,22000000.0
2006-01-04 05:59:00,6.17749,6.17782,6.17714,6.17725,9000000.0
2006-01-04 06:00:00,6.17727,6.17831,6.17649,6.17735,17000000.0
2006-01-04 06:01:00,6.17669,6.17793,6.17625,6.17776,18000000.0
2006-01-04 06:02:00,6.17771,6.17795,6.17627,6.17747,18000000.0
2006-01-04 06:03:00,6.1772,6.17989,6.17708,6.17884,16000000.0
2006-01-04 06:04:00,6.17906,6.17906,6.17793,6.17817,8000000.0
2006-01-04 06:05:00,6.17848,6.1787,6.17757,6.1782,10000000.0
2006-01-04 06:06:00,6.1777,6.17849,6.17741,6.17833,27000000.0
2006-01-04 06:07:00,6.1779,6.1779,6.17633,6.17784,17000000.0
2006-01-04 06:08:00,6.17799,6.17799,6.17597,6.17597,14000000.0
2006-01-04 06:09:00,6.17564,6.17671,6.1754,6.17664,13000000.0
2006-01-04 06:10:00,6.17667,6.17682,6.17595,6.17625,14000000.0
2006-01-04 06:11:00,6.17672,6.17767,6.17553,6.17585,16000000.0
2006-01-04 06:12:00,6.17794,6.17877,6.17651,6.17877,17000000.0
2006-01-04 06:13:00,6.17826,6.17863,6.17742,6.17863,14000000.0
2006-01-04 06:14:00,6.17879,6.17941,6.17734,6.17905,12000000.0
2006-01-04 06:15:00,6.17918,6.18017,6.17861,6.18017,13000000.0
2006-01-04 06:16:00,6.17945,6.18016,6.17904,6.17912,14000000.0
2006-01-04 06:17:00,6.17933,6.18101,6.1789,6.18101,11000000.0
2006-01-04 06:18:00,6.18087,6.18232,6.18081,6.18154,12000000.0
2006-01-04 06:19:00,6.18083,6.18212,6.18083,6.18192,19000000.0
2006-01-04 06:20:00,6.18061,6.18137,6.17992,6.18068,11000000.0
2006-01-04 06:21:00,6.17973,6.18018,6.1791,6.17967,9000000.0
2006-01-04 06:22:00,6.17986,6.17986,6.17864,6.17951,22000000.0
2006-01-04 06:23:00,6.1791,6.17922,6.17788,6.17914,18000000.0
2006-01-04 06:24:00,6.17962,6.17974,6.17845,6.1786,8000000.0
2006-01-04 06:25:00,6.18017,6.18017,6.17918,6.17938,9000000.0
2006-01-04 06:26:00,6.17921,6.18045,6.17917,6.17945,13000000.0
2006-01-04 06:27:00,6.17916,6.17925,6.17896,6.17922,15000000.0
2006-01-04 06:28:00,6.17957,6.18144,6.17956,6.17994,18000000.0
2006-01-04 06:29:00,6.17972,6.18062,6.17972,6.18051,16000000.0
2006-01-04 06:30:00,6.1819,6.1819,6.17959,6.18012,10000000.0
2006-01-04 06:31:00,6.17923,6.17979,6.17823,6.17823,13000000.0
2006-01-04 06:32:00,6.17845,6.17955,6.17845,6.17914,10000000.0
2006-01-04 06:33:00,6.17999,6.17999,6.1789,6.17913,10000000.0
2006-01-04 06:34:00,6.17908,6.18034,6.17902,6.17916,15000000.0
2006-01-04 06:35:00,6.17867,6.1789,6.17857,6.17877,13000000.0
2006-01-04 06:36:00,6.17904,6.18037,6.17904,6.17964,23000000.0
2006-01-04 06:37:00,6.17942,6.17952,6.17898,6.17944,11000000.0
2006-01-04 06:38:00,6.1787,6.1787,6.17774,6.17832,17000000.0
2006-01-04 06:39:00,6.17865,6.17993,6.17865,6.17956,8000000.0
2006-01-04 06:40:00,6.17988,6.17988,6.17902,6.17903,15000000.0
2006-01-04 06:41:00,6.17924,6.18093,6.17924,6.18093,15000000.0
2006-01-04 06:42:00,6.18051,6.18125,6.17984,6.18074,16000000.0
2006-01-04 06:43:00,6.18054,6.18131,6.18007,6.18007,12000000.0
2006-01-04 06:44:00,6.1805,6.18196,6.1805,6.18117,13000000.0
2006-01-04 06:45:00,6.18059,6.18159,6.18001,6.18001,14000000.0
2006-01-04 06:46:00,6.18048,6.1816,6.18002,6.18028,12000000.0
2006-01-04 06:47:00,6.18056,6.18191,6.18056,6.18139,11000000.0
2006-01-04 06:48:00,6.18187,6.18242,6.18045,6.18242,15000000.0
2006-01-04 06:49:00,6.18249,6.18249,6.18171,6.18192,17000000.0
2006-01-04 06:50:00,6.18211,6.18271,6.1806,6.18179,13000000.0
2006-01-04 06:51:00,6.18168,6.18228,6.18128,6.18152,8000000.0
2006-01-04 06:52:00,6.18192,6.18246,6.18091,6.18091,14000000.0
2006-01-04 06:53:00,6.18065,6.18138,6.17951,6.18051,13000000.0
2006-01-04 06:54:00,6.18042,6.18094,6.17968,6.18012,8000000.0
2006-01-04 06:55:00,6.17996,6.18125,6.17969,6.17993,10000000.0
2006-01-04 06:56:00,6.17937,6.1803,6.17936,6.17982,11000000.0
2006-01-04 06:57:00,6.17993,6.18005,6.17757,6.17757,17000000.0
2006-01-04 06:58:00,6.17745,6.17881,6.17745,6.1778,12000000.0
2006-01-04 06:59:00,6.17741,6.17885,6.17741,6.17748,14000000.0
2006-01-04 07:00:00,6.17778,6.17934,6.17778,6.1787,11000000.0
2006-01-04 07:01:00,6.17938,6.17983,6.17872,6.17907,10000000.0
2006-01-04 07:02:00,6.17968,6.17999,6.17894,6.17959,14000000.0
2006-01-04 07:03:00,6.18003,6.18003,6.17858,6.17858,7000000.0
2006-01-04 07:04:00,6.17968,6.17996,6.1786,6.1786,16000000.0
2006-01-04 07:05:00,6.17796,6.17971,6.17786,6.17894,15000000.0
2006-01-04 07:06:00,6.17773,6.17892,6.17666,6.17794,16000000.0
2006-01-04 07:07:00,6.17783,6.17793,6.17646,6.17646,12000000.0
2006-01-04 07:08:00,6.17659,6.17738,6.17625,6.17641,8000000.0
2006-01-04 07:09:00,6.17648,6.17712,6.17605,6.17632,8000000.0
2006-01-04 07:10:00,6.17618,6.17753,6.1757,6.17634,16000000.0
2006-01-04 07:11:00,6.17616,6.17785,6.17603,6.17603,17000000.0
2006-01-04 07:12:00,6.17751,6.17789,6.17656,6.17772,20000000.0
2006-01-04 07:13:00,6.17815,6.17907,6.1779,6.17907,18000000.0
2006-01-04 07:14:00,6.17936,6.18043,6.17894,6.18043,11000000.0
2006-01-04 07:15:00,6.18097,6.18131,6.17978,6.18129,18000000.0
2006-01-04 07:16:00,6.18179,6.18179,6.18012,6.18012,18000000.0
2006-01-04 07:17:00,6.17969,6.18063,6.17895,6.17967,12000000.0
2006-01-04 07:18:00,6.18004,6.18038,6.17881,6.17935,18000000.0
2006-01-04 07:19:00,6.17952,6.18037,6.17887,6.17989,14000000.0
2006-01-04 07:20:00,6.17999,6.17999,6.17857,6.17857,18000000.0
2006-01-04 07:21:00,6.17911,6.18038,6.17842,6.1788,13000000.0
2006-01-04 07:22:00,6.17962,6.17974,6.17865,6.17909,14000000.0
2006-01-04 07:23:00,6.18006,6.18053,6.17795,6.17795,15000000.0
2006-01-04 07:24:00,6.17842,6.17882,6.17778,6.17807,16000000.0
2006-01-04 07:25:00,6.17865,6.17895,6.17746,6.17822,15000000.0
2006-01-04 07:26:00,6.17847,6.1791,6.17719,6.1789,13000000.0
2006-01-04 07:27:00,6.17859,6.17882,6.17774,6.17825,12000000.0
2006-01-04 07:28:00,6.17743,6.17866,6.17743,6.17764,22000000.0
2006-01-04 07:29:00,6.17897,6.17962,6.17751,6.17906,16000000.0
2006-01-04 07:30:00,6.17862,6.17878,6.17782,6.17782,14000000.0
2006-01-04 07:31:00,6.17786,6.17957,6.17774,6.17933,13000000.0
2006-01-04 07:32:00,6.1795,6.1795,6.17816,6.17847,9000000.0
2006-01-04 07:33:00,6.1784,6.17876,6.17801,6.17866,7000000.0
2006-01-04 07:34:00,6.17958,6.17958,6.17809,6.17866,18000000.0
2006-01-04 07:35:00,6.17874,6.1796,6.17828,6.17929,9000000.0
2006-01-04 07:36:00,6.17961,6.17983,6.17925,6.17926,13000000.0
2006-01-04 07:37:00,6.17913,6.17983,6.17846,6.17846,11000000.0
2006-01-04 07:38:00,6.1779,6.17955,6.1779,6.17837,11000000.0
2006-01-04 07:39:00,6.17851,6.1796,6.17797,6.17959,19000000.0
2006-01-04 07:40:00,6.17901,6.17901,6.17818,6.17882,11000000.0
2006-01-04 07:41:00,6.1786,6.17905,6.17766,6.17766,7000000.0
2006-01-04 07:42:00,6.17798,6.17919,6.17761,6.17848,13000000.0
2006-01-04 07:43:00,6.17792,6.17992,6.17792,6.17975,14000000.0
2006-01-04 07:44:00,6.1796,6.1796,6.17804,6.17888,10000000.0
2006-01-04 07:45:00,6.17842,6.17991,6.17815,6.17991,8000000.0
2006-01-04 07:46:00,6.17974,6.17974,6.17748,6.17798,13000000.0
2006-01-04 07:47:00,6.17795,6.17805,6.17631,6.17632,15000000.0
2006-01-04 07:48:00,6.17613,6.17675,6.1757,6.17636,13000000.0
2006-01-04 07:49:00,6.17654,6.17654,6.17458,6.17513,10000000.0
2006-01-04 07:50:00,6.175,6.17506,6.17345,6.17378,17000000.0
2006-01-04 07:51:00,6.17401,6.17519,6.17392,6.17495,16000000.0
2006-01-04 07:52:00,6.17499,6.17527,6.17414,6.17524,13000000.0
2006-01-04 07:53:00,6.17543,6.17598,6.17486,6.17598,10000000.0
2006-01-04 07:54:00,6.17595,6.17728,6.17561,6.17561,11000000.0
2006-01-04 07:55:00,6.17578,6.17793,6.17578,6.17745,12000000.0
2006-01-04 07:56:00,6.17768,6.17775,6.17667,6.17707,13000000.0
2006-01-04 07:57:00,6.17661,6.17675,6.17549,6.17549,8000000.0
2006-01-04 07:58:00,6.17658,6.17783,6.17658,6.1767,14000000.0
2006-01-04 07:59:00,6.17816,6.17893,6.17742,6.17886,15000000.0
2006-01-04 08:00:00,6.17953,6.17993,6.17843,6.17855,10000000.0
2006-01-04 08:01:00,6.1779,6.17841,6.17712,6.17762,13000000.0
2006-01-04 08:02:00,6.17709,6.17732,6.17597,6.17597,14000000.0
2006-01-04 08:03:00,6.17538,6.17708,6.17538,6.17634,12000000.0
2006-01-04 08:04:00,6.17647,6.17724,6.17575,6.17697,16000000.0
2006-01-04 08:05:00,6.17709,6.17807,6.17643,6.17687,14000000.0
2006-01-04 08:06:00,6.17782,6.17782,6.17669,6.1775,19000000.0
2006-01-04 08:07:00,6.17642,6.17736,6.17588,6.17725,19000000.0
2006-01-04 08:08:00,6.17753,6.17753,6.17637,6.17746,11000000.0
2006-01-04 08:09:00,6.1767,6.17679,6.17537,6.17537,10000000.0
2006-01-04 08:10:00,6.17514,6.17683,6.17514,6.17683,16000000.0
2006-01-04 08:11:00,6.17659,6.17675,6.17597,6.1761,9000000.0
2006-01-04 08:12:00,6.17604,6.17692,6.17577,6.17671,10000000.0
2006-01-04 08:13:00,6.17688,6.17796,6.17686,6.17796,11000000.0
2006-01-04 08:14:00,6.17805,6.17918,6.17743,6.17918,12000000.0
2006-01-04 08:15:00,6.17897,6.17897,6.17658,6.17792,15000000.0
2006-01-04 08:16:00,6.17806,6.17818,6.17634,6.17634,14000000.0
2006-01-04 08:17:00,6.17667,6.1774,6.17563,6.17601,10000000.0
2006-01-04 08:18:00,6.17596,6.1762,6.17526,6.17573,9000000.0
2006-01-04 08:19:00,6.17646,6.17781,6.17624,6.17749,11000000.0
2006-01-04 08:20:00,6.17753,6.17784,6.17619,6.17754,11000000.0
2006-01-04 08:21:00,6.17763,6.17928,6.17753,6.17833,20000000.0
2006-01-04 08:22:00,6.17786,6.17952,6.17786,6.17881,8000000.0
2006-01-04 08:23:00,6.17835,6.17903,6.17776,6.17851,12000000.0
2006-01-04 08:24:00,6.17844,6.17962,6.17788,6.17879,13000000.0
2006-01-04 08:25:00,6.17935,6.18071,6.17918,6.17986,12000000.0
2006-01-04 08:26:00,6.17981,6.1801,6.17858,6.17893,13000000.0
2006-01-04 08:27:00,6.17864,6.18137,6.17864,6.18137,11000000.0
2006-01-04 08:28:00,6.18079,6.18159,6.18048,6.18158,8000000.0
2006-01-04 08:29:00,6.18143,6.18143,6.18039,6.18062,12000000.0
2006-01-04 08:30:00,6.18091,6.18116,6.17963,6.17963,11000000.0
2006-01-04 08:31:00,6.1797,6.18111,6.1797,6.18097,10000000.0
2006-01-04 08:32:00,6.18093,6.18093,6.17959,6.18012,13000000.0
2006-01-04 08:33:00,6.18023,6.18044,6.1789,6.1789,11000000.0
2006-01-04 08:34:00,6.17926,6.18072,6.17926,6.18038,17000000.0
2006-01-04 08:35:00,6.17934,6.18004,6.1783,6.1783,11000000.0
2006-01-04 08:36:00,6.17923,6.18087,6.17914,6.17914,10000000.0
2006-01-04 08:37:00,6.17955,6.18144,6.17955,6.18081,9000000.0
2006-01-04 08:38:00,6.18062,6.18136,6.17961,6.18034,18000000.0
2006-01-04 08:39:00,6.18121,6.18121,6.18029,6.18029,8000000.0
2006-01-04 08:40:00,6.18084,6.18255,6.18084,6.18255,7000000.0
2006-01-04 08:41:00,6.18246,6.18312,6.18164,6.18254,16000000.0
2006-01-04 08:42:00,6.18211,6.18251,6.18116,6.18163,14000000.0
2006-01-04 08:43:00,6.1817,6.18183,6.18072,6.18172,12000000.0
2006-01-04 08:44:00,6.18236,6.18275,6.18158,6.18172,9000000.0
2006-01-04 08:45:00,6.18168,6.18332,6.18168,6.18243,18000000.0
2006-01-04 08:46:00,6.1831,6.1831,6.17986,6.18191,14000000.0
2006-01-04 08:47:00,6.18206,6.18237,6.18101,6.1815,18000000.0
2006-01-04 08:48:00,6.1812,6.18134,6.17988,6.17988,12000000.0
2006-01-04 08:49:00,6.17989,6.18275,6.17989,6.18168,14000000.0
2006-01-04 08:50:00,6.18299,6.18311,6.18166,6.18191,16000000.0
2006-01-04 08:51:00,6.18222,6.18305,6.1816,6.1826,21000000.0
2006-01-04 08:52:00,6.18238,6.18359,6.18174,6.18305,20000000.0
2006-01-04 08:53:00,6.18355,6.18482,6.18339,6.18367,7000000.0
2006-01-04 08:54:00,6.18384,6.18459,6.18345,6.18394,17000000.0
2006-01-04 08:55:00,6.18323,6.18341,6.18256,6.18272,12000000.0
2006-01-04 08:56:00,6.18232,6.18282,6.18144,6.18274,17000000.0
2006-01-04 08:57:00,6.18298,6.1834,6.18216,6.18295,16000000.0
2006-01-04 08:58:00,6.18372,6.18499,6.18339,6.18462,12000000.0
2006-01-04 08:59:00,6.18531,6.18747,6.18431,6.18747,13000000.0
2006-01-04 09:00:00,6.18848,6.19025,6.1869,6.19025,17000000.0
2006-01-04 09:01:00,6.19129,6.19129,6.18942,6.19086,13000000.0
2006-01-04 09:02:00,6.18988,6.19122,6.18971,6.18977,8000000.0
2006-01-04 09:03:00,6.1894,6.19122,6.18854,6.19122,16000000.0
2006-01-04 09:04:00,6.18987,6.19026,6.18902,6.18902,8000000.0
2006-01-04 09:05:00,6.19001,6.19012,6.18929,6.18946,11000000.0
2006-01-04 09:06:00,6.19028,6.19268,6.19028,6.19268,10000000.0
2006-01-04 09:07:00,6.19346,6.19475,6.19335,6.1941,10000000.0
2006-01-04 09:08:00,6.19382,6.19404,6.19295,6.19303,19000000.0
2006-01-04 09:09:00,6.19323,6.19323,6.19172,6.19172,16000000.0
2006-01-04 09:10:00,6.19133,6.19196,6.19098,6.19167,8000000.0
2006-01-04 09:11:00,6.19303,6.194,6.19255,6.1936,11000000.0
2006-01-04 09:12:00,6.19284,6.19314,6.19142,6.19198,16000000.0
2006-01-04 09:13:00,6.1914,6.19177,6.19012,6.1905,15000000.0
2006-01-04 09:14:00,6.19047,6.1907,6.18835,6.19007,17000000.0
2006-01-04 09:15:00,6.18984,6.19201,6.18871,6.18967,12000000.0
2006-01-04 09:16:00,6.18774,6.18991,6.18774,6.18879,14000000.0
2006-01-04 09:17:00,6.18801,6.19019,6.18801,6.18963,14000000.0
2006-01-04 09:18:00,6.19025,6.19158,6.19015,6.19088,18000000.0
2006-01-04 09:19:00,6.19055,6.19137,6.19028,6.19137,14000000.0
2006-01-04 09:20:00,6.19185,6.19185,6.19006,6.19016,18000000.0
2006-01-04 09:21:00,6.18996,6.19128,6.18938,6.19128,17000000.0
2006-01-04 09:22:00,6.1919,6.1919,6.1902,6.19085,13000000.0
2006-01-04 09:23:00,6.19015,6.19112,6.18952,6.18952,12000000.0
2006-01-04 09:24:00,6.18787,6.18978,6.18787,6.18898,14000000.0
2006-01-04 09:25:00,6.18894,6.19026,6.18805,6.18805,9000000.0
2006-01-04 09:26:00,6.18763,6.18952,6.18763,6.18952,13000000.0
2006-01-04 09:27:00,6.19003,6.19003,6.1877,6.18786,13000000.0
2006-01-04 09:28:00,6.18782,6.18948,6.18782,6.18841,19000000.0
2006-01-04 09:29:00,6.18833,6.18939,6.18766,6.18905,14000000.0
2006-01-04 09:30:00,6.18806,6.19006,6.18805,6.18909,15000000.0
2006-01-04 09:31:00,6.18927,6.18955,6.18851,6.18931,11000000.0
2006-01-04 09:32:00,6.18796,6.18943,6.18796,6.18875,16000000.0
2006-01-04 09:33:00,6.1901,6.19037,6.18858,6.1893,9000000.0
2006-01-04 09:34:00,6.19022,6.19088,6.18854,6.19088,18000000.0
2006-01-04 09:35:00,6.19,6.19049,6.18923,6.18938,14000000.0
2006-01-04 09:36:00,6.18934,6.18993,6.18854,6.18956,16000000.0
2006-01-04 09:37:00,6.19039,6.19039,6.18884,6.18894,20000000.0
2006-01-04 09:38:00,6.18894,6.18991,6.18856,6.18941,19000000.0
2006-01-04 09:39:00,6.18924,6.18959,6.18778,6.18778,16000000.0
2006-01-04 09:40:00,6.1874,6.18789,6.18623,6.18695,12000000.0
2006-01-04 09:41:00,6.18683,6.18723,6.18589,6.18623,18000000.0
2006-01-04 09:42:00,6.18683,6.18683,6.18338,6.18338,16000000.0
2006-01-04 09:43:00,6.18348,6.18494,6.18268,6.18449,15000000.0
2006-01-04 09:44:00,6.18306,6.18365,6.18106,6.18273,13000000.0
2006-01-04 09:45:00,6.18247,6.18247,6.18064,6.18151,13000000.0
2006-01-04 09:46:00,6.18208,6.18208,6.18039,6.18194,17000000.0
2006-01-04 09:47:00,6.18082,6.18082,6.17899,6.17958,13000000.0
2006-01-04 09:48:00,6.18035,6.18085,6.17954,6.18066,16000000.0
2006-01-04 09:49:00,6.18034,6.18164,6.17981,6.18091,17000000.0
2006-01-04 09:50:00,6.18071,6.18117,6.17912,6.18109,12000000.0
2006-01-04 09:51:00,6.18174,6.18479,6.18097,6.18479,16000000.0
2006-01-04 09:52:00,6.18519,6.18539,6.18286,6.18357,16000000.0
2006-01-04 09:53:00,6.18161,6.18246,6.18104,6.18225,15000000.0
2006-01-04 09:54:00,6.1834,6.18459,6.18199,6.18283,15000000.0
2006-01-04 09:55:00,6.18333,6.18519,6.18333,6.18451,15000000.0
2006-01-04 09:56:00,6.18445,6.18445,6.18271,6.18309,17000000.0
2006-01-04 09:57:00,6.18444,6.18489,6.18307,6.18401,12000000.0
2006-01-04 09:58:00,6.18418,6.18481,6.18332,6.18433,14000000.0
2006-01-04 09:59:00,6.18576,6.19004,6.18565,6.19004,10000000.0
2006-01-04 10:00:00,6.18975,6.18975,6.18854,6.18854,11000000.0
2006-01-04 10:01:00,6.18883,6.18883,6.1867,6.18748,24000000.0
2006-01-04 10:02:00,6.18703,6.18835,6.18692,6.18809,14000000.0
2006-01-04 10:03:00,6.18737,6.18804,6.18649,6.18794,16000000.0
2006-01-04 10:04:00,6.18739,6.18744,6.1853,6.1862,10000000.0
2006-01-04 10:05:00,6.18573,6.18606,6.18477,6.18544,10000000.0
2006-01-04 10:06:00,6.18462,6.18482,6.1831,6.18442,9000000.0
2006-01-04 10:07:00,6.18477,6.18698,6.18434,6.18698,11000000.0
2006-01-04 10:08:00,6.18668,6.18817,6.1865,6.18817,9000000.0
2006-01-04 10:09:00,6.18741,6.18779,6.18632,6.1864,11000000.0
2006-01-04 10:10:00,6.18589,6.18778,6.18579,6.18778,15000000.0
2006-01-04 10:11:00,6.18753,6.18753,6.18575,6.18669,16000000.0
2006-01-04 10:12:00,6.18651,6.188,6.18622,6.18655,19000000.0
2006-01-04 10:13:00,6.1858,6.18801,6.18543,6.18636,9000000.0
2006-01-04 10:14:00,6.18849,6.18905,6.18738,6.18786,11000000.0
2006-01-04 10:15:00,6.18784,6.18888,6.18784,6.18861,8000000.0
2006-01-04 10:16:00,6.18944,6.19016,6.18854,6.18873,17000000.0
2006-01-04 10:17:00,6.18848,6.18956,6.18686,6.18907,16000000.0
2006-01-04 10:18:00,6.18797,6.19067,6.18797,6.19067,16000000.0
2006-01-04 10:19:00,6.18991,6.19103,6.18782,6.18782,17000000.0
2006-01-04 10:20:00,6.18682,6.18836,6.18618,6.1878,16000000.0
2006-01-04 10:21:00,6.1875,6.18824,6.1871,6.18793,7000000.0
2006-01-04 10:22:00,6.18768,6.18768,6.18661,6.18685,10000000.0
2006-01-04 10:23:00,6.18523,6.1889,6.18523,6.1889,14000000.0
2006-01-04 10:24:00,6.18797,6.18806,6.18692,6.18806,13000000.0
2006-01-04 10:25:00,6.18799,6.18854,6.18683,6.18769,12000000.0
2006-01-04 10:26:00,6.18754,6.18756,6.18592,6.18701,11000000.0
2006-01-04 10:27:00,6.18618,6.18701,6.18557,6.18675,13000000.0
2006-01-04 10:28:00,6.18674,6.18713,6.18569,6.18711,13000000.0
2006-01-04 10:29:00,6.186,6.18696,6.186,6.18615,11000000.0
2006-01-04 10:30:00,6.18645,6.18655,6.1851,6.18594,9000000.0
2006-01-04 10:31:00,6.18645,6.18669,6.18548,6.18619,16000000.0
2006-01-04 10:32:00,6.1862,6.18686,6.18561,6.18686,9000000.0
2006-01-04 10:33:00,6.18704,6.18715,6.1856,6.18659,12000000.0
2006-01-04 10:34:00,6.18705,6.18743,6.18642,6.18743,11000000.0
2006-01-04 10:35:00,6.18742,6.18786,6.18594,6.18594,17000000.0
2006-01-04 10:36:00,6.18628,6.18722,6.18597,6.18722,10000000.0
2006-01-04 10:37:00,6.18645,6.18659,6.18495,6.18541,15000000.0
2006-01-04 10:38:00,6.18569,6.18639,6.18376,6.18498,17000000.0
2006-01-04 10:39:00,6.18454,6.18606,6.18383,6.18518,13000000.0
2006-01-04 10:40:00,6.1843,6.18566,6.18377,6.18527,10000000.0
2006-01-04 10:41:00,6.18543,6.18658,6.18491,6.18525,15000000.0
2006-01-04 10:42:00,6.18572,6.18625,6.18467,6.18493,12000000.0
2006-01-04 10:43:00,6.18486,6.18573,6.18421,6.18475,13000000.0
2006-01-04 10:44:00,6.18433,6.18493,6.18371,6.18392,12000000.0
2006-01-04 10:45:00,6.18381,6.18489,6.18356,6.18474,13000000.0
2006-01-04 10:46:00,6.18505,6.1853,6.18388,6.18529,13000000.0
2006-01-04 10:47:00,6.18577,6.18827,6.18561,6.18827,7000000.0
2006-01-04 10:48:00,6.18692,6.18972,6.18692,6.18972,12000000.0
2006-01-04 10:49:00,6.18908,6.18928,6.18691,6.18691,10000000.0
2006-01-04 10:50:00,6.18621,6.18769,6.18593,6.18769,14000000.0
2006-01-04 10:51:00,6.18771,6.18874,6.18646,6.18874,11000000.0
2006-01-04 10:52:00,6.18874,6.18874,6.18677,6.1879,20000000.0
2006-01-04 10:53:00,6.18767,6.18767,6.1863,6.18757,9000000.0
2006-01-04 10:54:00,6.18661,6.18661,6.18525,6.18563,18000000.0
2006-01-04 10:55:00,6.18444,6.18638,6.18353,6.18403,10000000.0
2006-01-04 10:56:00,6.18574,6.18574,6.18428,6.18514,11000000.0
2006-01-04 10:57:00,6.18516,6.18616,6.18469,6.18616,8000000.0
2006-01-04 10:58:00,6.1855,6.18658,6.18538,6.18658,10000000.0
2006-01-04 10:59:00,6.18654,6.18668,6.18518,6.18533,10000000.0
2006-01-04 11:00:00,6.18461,6.18545,6.18425,6.18433,15000000.0
2006-01-04 11:01:00,6.1844,6.18719,6.1844,6.18719,12000000.0
2006-01-04 11:02:00,6.18846,6.18846,6.18727,6.18727,8000000.0
2006-01-04 11:03:00,6.18824,6.18824,6.18546,6.18593,11000000.0
2006-01-04 11:04:00,6.18579,6.18714,6.185,6.18691,15000000.0
2006-01-04 11:05:00,6.18733,6.18798,6.18611,6.18703,17000000.0
2006-01-04 11:06:00,6.18673,6.1878,6.18615,6.18687,12000000.0
2006-01-04 11:07:00,6.18691,6.18719,6.18572,6.18627,11000000.0
2006-01-04 11:08:00,6.18551,6.18613,6.18345,6.18568,22000000.0
2006-01-04 11:09:00,6.1854,6.18619,6.18463,6.18619,9000000.0
2006-01-04 11:10:00,6.18422,6.18422,6.18283,6.18371,16000000.0
2006-01-04 11:11:00,6.18329,6.18494,6.18329,6.18387,7000000.0
2006-01-04 11:12:00,6.18378,6.18458,6.18323,6.18384,15000000.0
2006-01-04 11:13:00,6.18409,6.18456,6.183,6.18456,11000000.0
2006-01-04 11:14:00,6.18405,6.18405,6.18216,6.18313,18000000.0
2006-01-04 11:15:00,6.18349,6.18457,6.18314,6.18457,11000000.0
2006-01-04 11:16:00,6.18331,6.18395,6.18242,6.18289,13000000.0
2006-01-04 11:17:00,6.18252,6.18384,6.18191,6.18191,13000000.0
2006-01-04 11:18:00,6.18264,6.18326,6.17922,6.17922,9000000.0
2006-01-04 11:19:00,6.17829,6.1788,6.17555,6.17555,17000000.0
2006-01-04 11:20:00,6.17271,6.17322,6.1705,6.17209,14000000.0
2006-01-04 11:21:00,6.17263,6.17423,6.17257,6.17322,14000000.0
2006-01-04 11:22:00,6.17357,6.17728,6.17313,6.17679,22000000.0
2006-01-04 11:23:00,6.17688,6.17812,6.17687,6.17812,8000000.0
2006-01-04 11:24:00,6.17861,6.18098,6.17795,6.18058,18000000.0
2006-01-04 11:25:00,6.1802,6.1802,6.17723,6.1784,9000000.0
2006-01-04 11:26:00,6.17714,6.17848,6.17714,6.17785,15000000.0
2006-01-04 11:27:00,6.17696,6.17777,6.1762,6.1762,10000000.0
2006-01-04 11:28:00,6.17609,6.17787,6.17592,6.17719,13000000.0
2006-01-04 11:29:00,6.17637,6.17662,6.17393,6.17508,17000000.0
2006-01-04 11:30:00,6.17561,6.1776,6.17561,6.1776,13000000.0
2006-01-04 11:31:00,6.17738,6.17882,6.17565,6.17565,12000000.0
2006-01-04 11:32:00,6.17449,6.17627,6.17245,6.17283,20000000.0
2006-01-04 11:33:00,6.17138,6.17298,6.17138,6.17292,16000000.0
2006-01-04 11:34:00,6.17285,6.17484,6.17177,6.17177,13000000.0
2006-01-04 11:35:00,6.16953,6.16976,6.16425,6.16425,14000000.0
2006-01-04 11:36:00,6.16468,6.16584,6.16468,6.16584,11000000.0
2006-01-04 11:37:00,6.16643,6.16676,6.16467,6.16667,16000000.0
2006-01-04 11:38:00,6.1671,6.16777,6.16638,6.16777,8000000.0
2006-01-04 11:39:00,6.16689,6.16961,6.16689,6.16961,11000000.0
2006-01-04 11:40:00,6.17087,6.17481,6.17069,6.17481,12000000.0
2006-01-04 11:41:00,6.17524,6.17598,6.17293,6.17582,10000000.0
2006-01-04 11:42:00,6.17694,6.17819,6.17633,6.17819,10000000.0
2006-01-04 11:43:00,6.17937,6.17937,6.17744,6.17886,17000000.0
2006-01-04 11:44:00,6.17932,6.17984,6.17758,6.17778,15000000.0
2006-01-04 11:45:00,6.1779,6.1793,6.17729,6.17897,16000000.0
2006-01-04 11:46:00,6.17924,6.17946,6.17619,6.17619,7000000.0
2006-01-04 11:47:00,6.17605,6.17605,6.17373,6.17531,16000000.0
2006-01-04 11:48:00,6.17546,6.1758,6.1743,6.17544,13000000.0
2006-01-04 11:49:00,6.17566,6.17619,6.17483,6.17559,10000000.0
2006-01-04 11:50:00,6.17528,6.17683,6.17518,6.1762,12000000.0
2006-01-04 11:51:00,6.17701,6.17753,6.17566,6.17566,14000000.0
2006-01-04 11:52:00,6.17559,6.17845,6.17559,6.17787,18000000.0
2006-01-04 11:53:00,6.17827,6.17839,6.17582,6.17688,16000000.0
2006-01-04 11:54:00,6.17663,6.17712,6.17604,6.17696,8000000.0
2006-01-04 11:55:00,6.17605,6.17812,6.17605,6.17698,8000000.0
2006-01-04 11:56:00,6.17721,6.17847,6.17632,6.17637,8000000.0
2006-01-04 11:57:00,6.17645,6.17789,6.17643,6.17784,11000000.0
2006-01-04 11:58:00,6.17767,6.17927,6.17726,6.17923,14000000.0
2006-01-04 11:59:00,6.17869,6.17886,6.17783,6.17827,11000000.0
2006-01-04 12:00:00,6.1785,6.17909,6.17746,6.17776,15000000.0
2006-01-04 12:01:00,6.1788,6.1788,6.17768,6.17768,13000000.0
2006-01-04 12:02:00,6.17768,6.17947,6.17768,6.179,15000000.0
2006-01-04 12:03:00,6.17871,6.17926,6.17813,6.17813,11000000.0
2006-01-04 12:04:00,6.17816,6.1804,6.17816,6.1804,9000000.0
2006-01-04 12:05:00,6.18116,6.18143,6.17935,6.17935,9000000.0
2006-01-04 12:06:00,6.18011,6.18095,6.17945,6.17945,15000000.0
2006-01-04 12:07:00,6.17923,6.17968,6.17903,6.17948,11000000.0
2006-01-04 12:08:00,6.17961,6.17961,6.17766,6.17816,8000000.0
2006-01-04 12:09:00,6.17839,6.17928,6.17839,6.17928,18000000.0
2006-01-04 12:10:00,6.17868,6.17913,6.1777,6.17864,14000000.0
2006-01-04 12:11:00,6.17934,6.17999,6.17836,6.17885,9000000.0
2006-01-04 12:12:00,6.17848,6.17946,6.1768,6.177,18000000.0
2006-01-04 12:13:00,6.17678,6.17719,6.17569,6.17672,12000000.0
2006-01-04 12:14:00,6.17778,6.17778,6.17553,6.17584,10000000.0
2006-01-04 12:15:00,6.17672,6.17672,6.17515,6.17555,8000000.0
2006-01-04 12:16:00,6.17648,6.17659,6.17529,6.17618,14000000.0
2006-01-04 12:17:00,6.17634,6.17689,6.17435,6.17487,13000000.0
2006-01-04 12:18:00,6.17486,6.17705,6.17486,6.17705,10000000.0
2006-01-04 12:19:00,6.1775,6.1775,6.17608,6.17709,11000000.0
2006-01-04 12:20:00,6.1766,6.17786,6.1766,6.17773,8000000.0
2006-01-04 12:21:00,6.17739,6.17813,6.17686,6.17694,20000000.0
2006-01-04 12:22:00,6.17673,6.17729,6.17646,6.17661,14000000.0
2006-01-04 12:23:00,6.17697,6.17711,6.17605,6.17627,11000000.0
2006-01-04 12:24:00,6.17659,6.17739,6.17556,6.17705,17000000.0
2006-01-04 12:25:00,6.17654,6.17767,6.17622,6.17738,12000000.0
2006-01-04 12:26:00,6.17671,6.17805,6.17671,6.17733,7000000.0
2006-01-04 12:27:00,6.17767,6.17767,6.17537,6.17558,7000000.0
2006-01-04 12:28:00,6.17553,6.17762,6.17553,6.17762,19000000.0
2006-01-04 12:29:00,6.17745,6.17869,6.17673,6.17831,12000000.0
2006-01-04 12:30:00,6.17849,6.17854,6.17704,6.17841,10000000.0
2006-01-04 12:31:00,6.17849,6.17907,6.17783,6.17828,12000000.0
2006-01-04 12:32:00,6.17819,6.17852,6.17735,6.17785,12000000.0
2006-01-04 12:33:00,6.17785,6.17895,6.17744,6.17857,15000000.0
2006-01-04 12:34:00,6.17807,6.18205,6.17807,6.18205,12000000.0
2006-01-04 12:35:00,6.18225,6.18386,6.18152,6.18368,12000000.0
2006-01-04 12:36:00,6.18265,6.18321,6.181,6.18321,15000000.0
2006-01-04 12:37:00,6.18329,6.18329,6.18066,6.18177,8000000.0
2006-01-04 12:38:00,6.18189,6.18204,6.1806,6.18098,15000000.0
2006-01-04 12:39:00,6.18106,6.18106,6.17889,6.18004,14000000.0
2006-01-04 12:40:00,6.18081,6.18132,6.17931,6.18028,18000000.0
2006-01-04 12:41:00,6.18031,6.18144,6.18031,6.18078,11000000.0
2006-01-04 12:42:00,6.18071,6.18146,6.1797,6.18074,17000000.0
2006-01-04 12:43:00,6.1808,6.18081,6.17898,6.17898,11000000.0
2006-01-04 12:44:00,6.17918,6.17924,6.17755,6.1789,13000000.0
2006-01-04 12:45:00,6.17979,6.18037,6.17932,6.18019,10000000.0
2006-01-04 12:46:00,6.1803,6.18102,6.1784,6.17874,20000000.0
2006-01-04 12:47:00,6.17917,6.18045,6.17917,6.18034,10000000.0
2006-01-04 12:48:00,6.17991,6.18067,6.17944,6.18017,10000000.0
2006-01-04 12:49:00,6.17942,6.1803,6.17863,6.18005,15000000.0
2006-01-04 12:50:00,6.18038,6.18066,6.17916,6.17972,14000000.0
2006-01-04 12:51:00,6.17971,6.18009,6.17886,6.17979,14000000.0
2006-01-04 12:52:00,6.17931,6.17969,6.17872,6.17898,9000000.0
2006-01-04 12:53:00,6.17797,6.17922,6.17797,6.17867,9000000.0
2006-01-04 12:54:00,6.17813,6.17903,6.17673,6.17729,20000000.0
2006-01-04 12:55:00,6.17671,6.17848,6.17577,6.17744,12000000.0
2006-01-04 12:56:00,6.1772,6.17763,6.17694,6.17701,7000000.0
2006-01-04 12:57:00,6.17748,6.17839,6.177,6.17761,13000000.0
2006-01-04 12:58:00,6.17796,6.17899,6.17745,6.17842,16000000.0
2006-01-04 12:59:00,6.1782,6.17909,6.17695,6.17695,14000000.0
2006-01-04 13:00:00,6.17651,6.17825,6.17651,6.17794,12000000.0
2006-01-04 13:01:00,6.17815,6.17897,6.17748,6.17787,17000000.0
2006-01-04 13:02:00,6.17831,6.17969,6.17812,6.17969,10000000.0
2006-01-04 13:03:00,6.18006,6.1809,6.17701,6.1809,22000000.0
2006-01-04 13:04:00,6.18147,6.18229,6.18069,6.18132,20000000.0
2006-01-04 13:05:00,6.18253,6.18253,6.18057,6.18057,14000000.0
2006-01-04 13:06:00,6.18177,6.18177,6.18007,6.18061,17000000.0
2006-01-04 13:07:00,6.1807,6.18234,6.17971,6.18177,22000000.0
2006-01-04 13:08:00,6.18119,6.1819,6.18089,6.18137,12000000.0
2006-01-04 13:09:00,6.18075,6.18182,6.17931,6.18054,12000000.0
2006-01-04 13:10:00,6.18126,6.18137,6.17983,6.18087,20000000.0
2006-01-04 13:11:00,6.18021,6.18076,6.17883,6.17975,12000000.0
2006-01-04 13:12:00,6.17876,6.17934,6.17827,6.17869,16000000.0
2006-01-04 13:13:00,6.17902,6.17908,6.17823,6.1786,14000000.0
2006-01-04 13:14:00,6.17866,6.17916,6.17826,6.1788,17000000.0
2006-01-04 13:15:00,6.1784,6.17963,6.17801,6.17816,7000000.0
2006-01-04 13:16:00,6.17806,6.18025,6.17806,6.17868,9000000.0
2006-01-04 13:17:00,6.17939,6.17972,6.17866,6.17961,15000000.0
2006-01-04 13:18:00,6.17996,6.18077,6.17964,6.17977,17000000.0
2006-01-04 13:19:00,6.17966,6.18033,6.17914,6.17983,15000000.0
2006-01-04 13:20:00,6.17961,6.18035,6.17954,6.18001,12000000.0
2006-01-04 13:21:00,6.1791,6.18073,6.1791,6.1794,24000000.0
2006-01-04 13:22:00,6.18004,6.18018,6.17936,6.18014,12000000.0
2006-01-04 13:23:00,6.17883,6.17907,6.17741,6.17811,12000000.0
2006-01-04 13:24:00,6.17903,6.18098,6.17893,6.18028,18000000.0
2006-01-04 13:25:00,6.18117,6.18117,6.17975,6.17986,12000000.0
2006-01-04 13:26:00,6.18024,6.18117,6.17872,6.17967,12000000.0
2006-01-04 13:27:00,6.18023,6.18023,6.17862,6.17953,9000000.0
2006-01-04 13:28:00,6.17927,6.17999,6.17855,6.17967,15000000.0
2006-01-04 13:29:00,6.17987,6.18067,6.1791,6.17951,14000000.0
2006-01-04 13:30:00,6.18063,6.18083,6.17959,6.18045,11000000.0
2006-01-04 13:31:00,6.18061,6.18107,6.18009,6.1806,11000000.0
2006-01-04 13:32:00,6.1801,6.18167,6.17976,6.18154,8000000.0
2006-01-04 13:33:00,6.18024,6.18065,6.17952,6.18062,14000000.0
2006-01-04 13:34:00,6.18144,6.18147,6.18025,6.18075,11000000.0
2006-01-04 13:35:00,6.18053,6.18075,6.17921,6.17921,16000000.0
2006-01-04 13:36:00,6.17883,6.17977,6.17853,6.17853,8000000.0
2006-01-04 13:37:00,6.17831,6.17987,6.17831,6.17986,17000000.0
2006-01-04 13:38:00,6.17972,6.17977,6.17798,6.17894,14000000.0
2006-01-04 13:39:00,6.17928,6.18035,6.17912,6.17969,10000000.0
2006-01-04 13:40:00,6.17849,6.18063,6.17849,6.18063,8000000.0
2006-01-04 13:41:00,6.18032,6.18127,6.17997,6.18127,11000000.0
2006-01-04 13:42:00,6.18069,6.18128,6.18018,6.18128,14000000.0
2006-01-04 13:43:00,6.18094,6.18136,6.1803,6.1813,11000000.0
2006-01-04 13:44:00,6.18132,6.1816,6.18043,6.18149,11000000.0
2006-01-04 13:45:00,6.18125,6.18159,6.18004,6.1805,14000000.0
2006-01-04 13:46:00,6.18053,6.18086,6.1801,6.18014,11000000.0
2006-01-04 13:47:00,6.17995,6.18099,6.17995,6.18087,13000000.0
2006-01-04 13:48:00,6.18137,6.18173,6.1804,6.18078,14000000.0
2006-01-04 13:49:00,6.18154,6.18217,6.18029,6.18077,12000000.0
2006-01-04 13:50:00,6.18035,6.18155,6.18021,6.18151,16000000.0
2006-01-04 13:51:00,6.18101,6.18223,6.18101,6.18191,14000000.0
2006-01-04 13:52:00,6.18001,6.18146,6.1797,6.1802,10000000.0
2006-01-04 13:53:00,6.18009,6.18065,6.17949,6.17949,10000000.0
2006-01-04 13:54:00,6.17873,6.18034,6.1787,6.17936,8000000.0
2006-01-04 13:55:00,6.17796,6.17903,6.17792,6.17842,13000000.0
2006-01-04 13:56:00,6.1775,6.17928,6.1775,6.17885,17000000.0
2006-01-04 13:57:00,6.17859,6.17913,6.17793,6.17883,13000000.0
2006-01-04 13:58:00,6.17862,6.17945,6.17812,6.17945,7000000.0
2006-01-04 13:59:00,6.17812,6.17875,6.17711,6.17875,9000000.0
2006-01-04 14:00:00,6.17869,6.17871,6.17632,6.1765,7000000.0
2006-01-04 14:01:00,6.17535,6.17686,6.17521,6.17582,11000000.0
2006-01-04 14:02:00,6.1747,6.17651,6.17451,6.17548,19000000.0
2006-01-04 14:03:00,6.17536,6.1754,6.17375,6.17469,13000000.0
2006-01-04 14:04:00,6.17391,6.17552,6.17369,6.17529,22000000.0
2006-01-04 14:05:00,6.1739,6.17492,6.17325,6.17378,17000000.0
2006-01-04 14:06:00,6.17382,6.17398,6.17264,6.17264,11000000.0
2006-01-04 14:07:00,6.17328,6.17453,6.17328,6.17328,9000000.0
2006-01-04 14:08:00,6.17354,6.17409,6.17278,6.17409,11000000.0
2006-01-04 14:09:00,6.17278,6.17303,6.17171,6.17218,12000000.0
2006-01-04 14:10:00,6.17273,6.17278,6.17168,6.17261,13000000.0
2006-01-04 14:11:00,6.17274,6.17355,6.17199,6.17245,14000000.0
2006-01-04 14:12:00,6.17275,6.17281,6.17148,6.17174,11000000.0
2006-01-04 14:13:00,6.17224,6.17349,6.17163,6.17349,11000000.0
2006-01-04 14:14:00,6.17328,6.17464,6.17243,6.17464,7000000.0
2006-01-04 14:15:00,6.17365,6.17419,6.17293,6.17376,14000000.0
2006-01-04 14:16:00,6.17388,6.17443,6.17285,6.17375,13000000.0
2006-01-04 14:17:00,6.17371,6.17515,6.17191,6.17278,22000000.0
2006-01-04 14:18:00,6.17221,6.17321,6.17193,6.17291,15000000.0
2006-01-04 14:19:00,6.17278,6.17314,6.17169,6.17309,12000000.0
2006-01-04 14:20:00,6.1736,6.1743,6.17281,6.17374,7000000.0
2006-01-04 14:21:00,6.17431,6.17472,6.17229,6.17256,13000000.0
2006-01-04 14:22:00,6.17257,6.1736,6.17252,6.17336,8000000.0
2006-01-04 14:23:00,6.17351,6.17403,6.17265,6.17265,11000000.0
2006-01-04 14:24:00,6.17277,6.17344,6.17244,6.17263,13000000.0
2006-01-04 14:25:00,6.17329,6.1736,6.1726,6.17303,15000000.0
2006-01-04 14:26:00,6.17233,6.17233,6.17106,6.17138,8000000.0
2006-01-04 14:27:00,6.17114,6.17199,6.17035,6.17106,10000000.0
2006-01-04 14:28:00,6.16999,6.17088,6.16941,6.17051,11000000.0
2006-01-04 14:29:00,6.17032,6.17068,6.16862,6.16933,21000000.0
2006-01-04 14:30:00,6.16929,6.16952,6.16833,6.16889,11000000.0
2006-01-04 14:31:00,6.16939,6.16992,6.16741,6.16921,17000000.0
2006-01-04 14:32:00,6.16845,6.1691,6.16655,6.16838,15000000.0
2006-01-04 14:33:00,6.16784,6.16822,6.16735,6.16822,8000000.0
2006-01-04 14:34:00,6.16805,6.16827,6.16671,6.16671,9000000.0
2006-01-04 14:35:00,6.16648,6.16658,6.16459,6.16491,11000000.0
2006-01-04 14:36:00,6.16424,6.16437,6.16089,6.16105,15000000.0
2006-01-04 14:37:00,6.16041,6.16041,6.15877,6.15918,8000000.0
2006-01-04 14:38:00,6.15855,6.15855,6.1562,6.1562,10000000.0
2006-01-04 14:39:00,6.15672,6.15757,6.15615,6.15653,19000000.0
2006-01-04 14:40:00,6.15672,6.15811,6.15609,6.15811,15000000.0
2006-01-04 14:41:00,6.15997,6.16159,6.15973,6.16158,15000000.0
2006-01-04 14:42:00,6.16256,6.16276,6.16047,6.16156,17000000.0
2006-01-04 14:43:00,6.16206,6.16225,6.15989,6.15989,15000000.0
2006-01-04 14:44:00,6.1596,6.1609,6.15927,6.16005,15000000.0
2006-01-04 14:45:00,6.16116,6.16304,6.16045,6.16304,9000000.0
2006-01-04 14:46:00,6.16334,6.16408,6.16256,6.16356,11000000.0
2006-01-04 14:47:00,6.1636,6.16499,6.16302,6.16499,12000000.0
2006-01-04 14:48:00,6.1652,6.1652,6.16286,6.16353,12000000.0
2006-01-04 14:49:00,6.16372,6.16465,6.16245,6.16465,12000000.0
2006-01-04 14:50:00,6.16458,6.16566,6.16443,6.16543,15000000.0
2006-01-04 14:51:00,6.16523,6.16537,6.16439,6.16474,10000000.0
2006-01-04 14:52:00,6.16448,6.16515,6.16387,6.16387,13000000.0
2006-01-04 14:53:00,6.16324,6.16442,6.16248,6.16442,13000000.0
2006-01-04 14:54:00,6.16327,6.1638,6.16297,6.16337,9000000.0
2006-01-04 14:55:00,6.1631,6.1641,6.16248,6.16328,16000000.0
2006-01-04 14:56:00,6.16298,6.16452,6.16253,6.16349,15000000.0
2006-01-04 14:57:00,6.16272,6.16423,6.16264,6.16414,15000000.0
2006-01-04 14:58:00,6.16332,6.16384,6.16283,6.1637,11000000.0
2006-01-04 14:59:00,6.16461,6.16705,6.1644,6.16683,14000000.0
2006-01-04 15:00:00,6.16668,6.16668,6.16508,6.16531,18000000.0
2006-01-04 15:01:00,6.16553,6.16884,6.16553,6.16815,12000000.0
2006-01-04 15:02:00,6.17035,6.17069,6.16839,6.16873,7000000.0
2006-01-04 15:03:00,6.16771,6.16904,6.16752,6.1689,18000000.0
2006-01-04 15:04:00,6.16829,6.16902,6.16742,6.16788,21000000.0
2006-01-04 15:05:00,6.16728,6.16752,6.16612,6.16638,13000000.0
2006-01-04 15:06:00,6.16558,6.16589,6.16338,6.16338,14000000.0
2006-01-04 15:07:00,6.16405,6.16575,6.16405,6.16511,22000000.0
2006-01-04 15:08:00,6.16539,6.16539,6.16396,6.16417,10000000.0
2006-01-04 15:09:00,6.16445,6.16508,6.16389,6.16485,9000000.0
2006-01-04 15:10:00,6.16642,6.16647,6.16542,6.16605,14000000.0
2006-01-04 15:11:00,6.16687,6.16766,6.16624,6.16671,12000000.0
2006-01-04 15:12:00,6.16686,6.16799,6.16615,6.16792,13000000.0
2006-01-04 15:13:00,6.16814,6.16888,6.16734,6.16866,12000000.0
2006-01-04 15:14:00,6.16953,6.1699,6.16908,6.16975,10000000.0
2006-01-04 15:15:00,6.16956,6.17022,6.16883,6.16984,16000000.0
2006-01-04 15:16:00,6.1704,6.1704,6.16874,6.16962,15000000.0
2006-01-04 15:17:00,6.17087,6.17087,6.16896,6.17017,14000000.0
2006-01-04 15:18:00,6.17115,6.17227,6.1701,6.17227,12000000.0
2006-01-04 15:19:00,6.17309,6.17362,6.17268,6.17319,11000000.0
2006-01-04 15:20:00,6.17308,6.17318,6.17107,6.17185,14000000.0
2006-01-04 15:21:00,6.17173,6.17214,6.17073,6.17121,14000000.0
2006-01-04 15:22:00,6.16996,6.17038,6.16919,6.16985,10000000.0
2006-01-04 15:23:00,6.16939,6.16939,6.16833,6.16858,11000000.0
2006-01-04 15:24:00,6.16811,6.1687,6.16732,6.16859,10000000.0
2006-01-04 15:25:00,6.16924,6.17171,6.16919,6.17051,16000000.0
2006-01-04 15:26:00,6.17104,6.17161,6.17022,6.17048,15000000.0
2006-01-04 15:27:00,6.17092,6.1713,6.17049,6.17083,10000000.0
2006-01-04 15:28:00,6.17032,6.17032,6.16934,6.16935,11000000.0
2006-01-04 15:29:00,6.17089,6.17221,6.1703,6.17208,19000000.0
2006-01-04 15:30:00,6.17202,6.17204,6.17042,6.1705,10000000.0
2006-01-04 15:31:00,6.16961,6.16972,6.16751,6.16881,14000000.0
2006-01-04 15:32:00,6.16818,6.16979,6.1661,6.16663,12000000.0
2006-01-04 15:33:00,6.16692,6.16784,6.1658,6.16744,20000000.0
2006-01-04 15:34:00,6.16876,6.16927,6.16776,6.16835,12000000.0
2006-01-04 15:35:00,6.16883,6.1693,6.16687,6.16687,12000000.0
2006-01-04 15:36:00,6.16638,6.16699,6.16599,6.16677,10000000.0
2006-01-04 15:37:00,6.16571,6.16585,6.16403,6.16445,10000000.0
2006-01-04 15:38:00,6.16473,6.16499,6.16375,6.16496,13000000.0
2006-01-04 15:39:00,6.16508,6.16512,6.16249,6.16249,7000000.0
2006-01-04 15:40:00,6.16244,6.16244,6.15986,6.15998,10000000.0
2006-01-04 15:41:00,6.16034,6.16034,6.15832,6.15839,9000000.0
2006-01-04 15:42:00,6.15774,6.15822,6.15643,6.15806,13000000.0
2006-01-04 15:43:00,6.15883,6.15993,6.15835,6.15911,16000000.0
2006-01-04 15:44:00,6.16009,6.16049,6.1591,6.15955,14000000.0
2006-01-04 15:45:00,6.16006,6.16271,6.15978,6.16217,15000000.0
2006-01-04 15:46:00,6.16355,6.16469,6.16339,6.16444,13000000.0
2006-01-04 15:47:00,6.16507,6.16514,6.16372,6.16372,9000000.0
2006-01-04 15:48:00,6.16404,6.16439,6.16242,6.16326,21000000.0
2006-01-04 15:49:00,6.1653,6.16546,6.16366,6.16542,23000000.0
2006-01-04 15:50:00,6.16451,6.16489,6.16252,6.16267,12000000.0
2006-01-04 15:51:00,6.16197,6.16199,6.16027,6.16171,19000000.0
2006-01-04 15:52:00,6.16163,6.16237,6.16115,6.16188,15000000.0
2006-01-04 15:53:00,6.16274,6.16429,6.16208,6.16347,14000000.0
2006-01-04 15:54:00,6.1632,6.16384,6.16182,6.16191,15000000.0
2006-01-04 15:55:00,6.16232,6.16418,6.16229,6.16384,12000000.0
2006-01-04 15:56:00,6.16182,6.16365,6.16156,6.16222,18000000.0
2006-01-04 15:57:00,6.16248,6.16248,6.16122,6.16125,10000000.0
2006-01-04 15:58:00,6.16034,6.16112,6.15934,6.16093,22000000.0
2006-01-04 15:59:00,6.1615,6.16396,6.16126,6.16396,12000000.0
2006-01-04 16:00:00,6.16414,6.16439,6.16296,6.16321,12000000.0
2006-01-04 16:01:00,6.16288,6.1648,6.1613,6.16179,12000000.0
2006-01-04 16:02:00,6.16356,6.16879,6.16307,6.16879,13000000.0
2006-01-04 16:03:00,6.16924,6.16967,6.16683,6.1687,13000000.0
2006-01-04 16:04:00,6.16994,6.17045,6.16834,6.16834,11000000.0
2006-01-04 16:05:00,6.16693,6.16779,6.16604,6.16779,9000000.0
2006-01-04 16:06:00,6.16833,6.16856,6.16669,6.16688,14000000.0
2006-01-04 16:07:00,6.16814,6.16946,6.16668,6.1667,15000000.0
2006-01-04 16:08:00,6.16666,6.16671,6.16483,6.16526,15000000.0
2006-01-04 16:09:00,6.16571,6.1664,6.16358,6.16573,17000000.0
2006-01-04 16:10:00,6.16548,6.16653,6.16515,6.16609,14000000.0
2006-01-04 16:11:00,6.16639,6.16761,6.16586,6.16741,9000000.0
2006-01-04 16:12:00,6.168,6.16819,6.16706,6.16713,15000000.0
2006-01-04 16:13:00,6.16729,6.16831,6.16679,6.16831,14000000.0
2006-01-04 16:14:00,6.16865,6.16973,6.16759,6.1689,12000000.0
2006-01-04 16:15:00,6.16817,6.16889,6.16777,6.16839,14000000.0
2006-01-04 16:16:00,6.16867,6.1696,6.1681,6.16933,13000000.0
2006-01-04 16:17:00,6.17096,6.17193,6.16916,6.17164,18000000.0
2006-01-04 16:18:00,6.17127,6.17238,6.17102,6.17156,13000000.0
2006-01-04 16:19:00,6.17172,6.17204,6.17026,6.17026,8000000.0
2006-01-04 16:20:00,6.16998,6.17113,6.16859,6.1692,13000000.0
2006-01-04 16:21:00,6.16949,6.17057,6.16835,6.16966,12000000.0
2006-01-04 16:22:00,6.16982,6.17041,6.16935,6.16992,11000000.0
2006-01-04 16:23:00,6.16908,6.16964,6.16813,6.1685,14000000.0
2006-01-04 16:24:00,6.16949,6.16995,6.16794,6.16878,15000000.0
2006-01-04 16:25:00,6.1683,6.16941,6.1679,6.1692,11000000.0
2006-01-04 16:26:00,6.17027,6.1704,6.16948,6.17019,8000000.0
2006-01-04 16:27:00,6.16934,6.16934,6.16736,6.16736,10000000.0
2006-01-04 16:28:00,6.16643,6.16674,6.16502,6.16562,15000000.0
2006-01-04 16:29:00,6.16599,6.16631,6.16509,6.16562,7000000.0
2006-01-04 16:30:00,6.1658,6.16765,6.1658,6.16755,16000000.0
2006-01-04 16:31:00,6.16745,6.16817,6.16696,6.16807,14000000.0
2006-01-04 16:32:00,6.16736,6.16894,6.16686,6.16894,7000000.0
2006-01-04 16:33:00,6.16821,6.16881,6.16696,6.16758,8000000.0
2006-01-04 16:34:00,6.16604,6.16604,6.16418,6.16582,8000000.0
2006-01-04 16:35:00,6.16471,6.16471,6.16211,6.16211,9000000.0
2006-01-04 16:36:00,6.16301,6.1643,6.16233,6.16347,13000000.0
2006-01-04 16:37:00,6.16219,6.16343,6.16156,6.16281,18000000.0
2006-01-04 16:38:00,6.16234,6.16446,6.16202,6.16308,18000000.0
2006-01-04 16:39:00,6.1625,6.16272,6.16099,6.16209,20000000.0
2006-01-04 16:40:00,6.16242,6.16325,6.16152,6.16325,13000000.0
2006-01-04 16:41:00,6.16329,6.16652,6.16325,6.16652,20000000.0
2006-01-04 16:42:00,6.16733,6.16749,6.16592,6.16653,18000000.0
2006-01-04 16:43:00,6.16739,6.17025,6.16739,6.16961,15000000.0
2006-01-04 16:44:00,6.16969,6.16969,6.16816,6.16951,20000000.0
2006-01-04 16:45:00,6.16899,6.16965,6.16763,6.16961,13000000.0
2006-01-04 16:46:00,6.17054,6.17247,6.16938,6.17237,15000000.0
2006-01-04 16:47:00,6.17412,6.17444,6.17375,6.17391,8000000.0
2006-01-04 16:48:00,6.17357,6.17399,6.1725,6.17399,11000000.0
2006-01-04 16:49:00,6.17408,6.1744,6.1732,6.17437,12000000.0
2006-01-04 16:50:00,6.17405,6.17716,6.17405,6.17588,15000000.0
2006-01-04 16:51:00,6.1762,6.17722,6.1755,6.17646,18000000.0
2006-01-04 16:52:00,6.17592,6.17624,6.17508,6.17513,14000000.0
2006-01-04 16:53:00,6.17402,6.17454,6.17299,6.17354,8000000.0
2006-01-04 16:54:00,6.17262,6.17262,6.17026,6.17114,11000000.0
2006-01-04 16:55:00,6.17008,6.17008,6.16859,6.16931,12000000.0
2006-01-04 16:56:00,6.16959,6.17046,6.16928,6.17014,10000000.0
2006-01-04 16:57:00,6.16882,6.1703,6.16873,6.1703,8000000.0
2006-01-04 16:58:00,6.16941,6.16969,6.16842,6.16934,9000000.0
2006-01-04 16:59:00,6.16923,6.17004,6.16896,6.16972,13000000.0
2006-01-04 17:00:00,6.16958,6.17062,6.169,6.16944,11000000.0
2006-01-04 17:01:00,6.1688,6.17126,6.16856,6.17068,12000000.0
2006-01-04 17:02:00,6.17055,6.17079,6.16876,6.16876,10000000.0
2006-01-04 17:03:00,6.16792,6.16792,6.16466,6.16564,16000000.0
2006-01-04 17:04:00,6.16465,6.16581,6.16376,6.16511,13000000.0
2006-01-04 17:05:00,6.16638,6.17,6.16638,6.16923,16000000.0
2006-01-04 17:06:00,6.16931,6.16969,6.16762,6.1684,12000000.0
2006-01-04 17:07:00,6.16789,6.16789,6.16647,6.16647,8000000.0
2006-01-04 17:08:00,6.1665,6.16835,6.1665,6.16835,21000000.0
2006-01-04 17:09:00,6.16866,6.16897,6.16775,6.16839,16000000.0
2006-01-04 17:10:00,6.16914,6.16951,6.16848,6.16936,11000000.0
2006-01-04 17:11:00,6.16926,6.16974,6.169,6.16937,11000000.0
2006-01-04 17:12:00,6.16933,6.17173,6.16933,6.17173,9000000.0
2006-01-04 17:13:00,6.17247,6.17265,6.17137,6.17265,9000000.0
2006-01-04 17:14:00,6.17281,6.17329,6.1717,6.1717,17000000.0
2006-01-04 17:15:00,6.17098,6.17199,6.17074,6.17138,11000000.0
2006-01-04 17:16:00,6.17083,6.17222,6.17017,6.1717,15000000.0
2006-01-04 17:17:00,6.17217,6.17217,6.17036,6.17101,13000000.0
2006-01-04 17:18:00,6.1724,6.17246,6.17016,6.17127,15000000.0
2006-01-04 17:19:00,6.17277,6.17277,6.17175,6.17175,17000000.0
2006-01-04 17:20:00,6.17242,6.17337,6.17123,6.17337,12000000.0
2006-01-04 17:21:00,6.17314,6.17406,6.17314,6.17344,7000000.0
2006-01-04 17:22:00,6.17416,6.17421,6.17298,6.17344,14000000.0
2006-01-04 17:23:00,6.17319,6.17328,6.17155,6.17155,13000000.0
2006-01-04 17:24:00,6.1721,6.1726,6.1706,6.1706,9000000.0
2006-01-04 17:25:00,6.1705,6.17231,6.1705,6.17091,11000000.0
2006-01-04 17:26:00,6.17079,6.17205,6.17045,6.17086,16000000.0
2006-01-04 17:27:00,6.17144,6.17212,6.17122,6.17192,9000000.0
2006-01-04 17:28:00,6.17144,6.17239,6.17047,6.17142,15000000.0
2006-01-04 17:29:00,6.17242,6.17242,6.16981,6.17116,11000000.0
2006-01-04 17:30:00,6.17077,6.17086,6.16864,6.16893,19000000.0
2006-01-04 17:31:00,6.16903,6.16918,6.16779,6.16779,11000000.0
2006-01-04 17:32:00,6.16788,6.16811,6.16688,6.16706,9000000.0
2006-01-04 17:33:00,6.16611,6.16685,6.16522,6.16522,10000000.0
2006-01-04 17:34:00,6.16559,6.16693,6.16511,6.16692,14000000.0
2006-01-04 17:35:00,6.16759,6.16891,6.16733,6.16797,13000000.0
2006-01-04 17:36:00,6.16825,6.16868,6.16694,6.16794,11000000.0
2006-01-04 17:37:00,6.16878,6.16999,6.16822,6.16975,15000000.0
2006-01-04 17:38:00,6.17044,6.17195,6.16993,6.17159,17000000.0
2006-01-04 17:39:00,6.17201,6.17201,6.17012,6.17118,8000000.0
2006-01-04 17:40:00,6.17181,6.17239,6.17068,6.17169,12000000.0
2006-01-04 17:41:00,6.1713,6.17206,6.17096,6.17136,21000000.0
2006-01-04 17:42:00,6.17104,6.17269,6.17048,6.17086,13000000.0
2006-01-04 17:43:00,6.17227,6.17262,6.17125,6.17257,11000000.0
2006-01-04 17:44:00,6.1721,6.17267,6.17113,6.1713,19000000.0
2006-01-04 17:45:00,6.17186,6.172,6.17126,6.172,10000000.0
2006-01-04 17:46:00,6.17129,6.17129,6.16977,6.17088,13000000.0
2006-01-04 17:47:00,6.17021,6.17026,6.16904,6.16971,9000000.0
2006-01-04 17:48:00,6.16963,6.17056,6.16863,6.16997,14000000.0
2006-01-04 17:49:00,6.17132,6.17266,6.17117,6.17152,14000000.0
2006-01-04 17:50:00,6.17064,6.17064,6.16878,6.17016,17000000.0
2006-01-04 17:51:00,6.17061,6.17087,6.16877,6.16949,13000000.0
2006-01-04 17:52:00,6.16959,6.17082,6.16889,6.17056,24000000.0
2006-01-04 17:53:00,6.16945,6.16945,6.16673,6.16722,16000000.0
2006-01-04 17:54:00,6.1667,6.16698,6.16425,6.16465,16000000.0
2006-01-04 17:55:00,6.16427,6.16551,6.16366,6.16497,13000000.0
2006-01-04 17:56:00,6.16415,6.16465,6.16337,6.16405,15000000.0
2006-01-04 17:57:00,6.16519,6.16611,6.16491,6.16611,10000000.0
2006-01-04 17:58:00,6.16667,6.16909,6.16659,6.16852,15000000.0
2006-01-04 17:59:00,6.16804,6.16853,6.16655,6.16817,13000000.0
2006-01-04 18:00:00,6.16719,6.16849,6.16704,6.16849,7000000.0
2006-01-04 18:01:00,6.16781,6.16838,6.16613,6.16669,18000000.0
2006-01-04 18:02:00,6.16655,6.16764,6.16635,6.16675,17000000.0
2006-01-04 18:03:00,6.16821,6.16938,6.16747,6.16925,16000000.0
2006-01-04 18:04:00,6.16841,6.16967,6.16804,6.16907,14000000.0
2006-01-04 18:05:00,6.1694,6.17003,6.16876,6.16897,13000000.0
2006-01-04 18:06:00,6.1689,6.16898,6.16699,6.16833,18000000.0
2006-01-04 18:07:00,6.16796,6.16798,6.16696,6.16743,12000000.0
2006-01-04 18:08:00,6.16711,6.16755,6.16666,6.16746,18000000.0
2006-01-04 18:09:00,6.16828,6.169,6.16717,6.16854,12000000.0
2006-01-04 18:10:00,6.16761,6.16812,6.16613,6.16734,13000000.0
2006-01-04 18:11:00,6.16672,6.16674,6.16455,6.16456,10000000.0
2006-01-04 18:12:00,6.1647,6.16504,6.16385,6.1644,11000000.0
2006-01-04 18:13:00,6.16477,6.16546,6.16267,6.16279,14000000.0
2006-01-04 18:14:00,6.16229,6.1634,6.16151,6.1634,10000000.0
2006-01-04 18:15:00,6.16399,6.16525,6.16361,6.16459,10000000.0
2006-01-04 18:16:00,6.16319,6.16587,6.16315,6.16587,9000000.0
2006-01-04 18:17:00,6.16541,6.16564,6.16373,6.16501,18000000.0
2006-01-04 18:18:00,6.16481,6.16582,6.16427,6.16514,14000000.0
2006-01-04 18:19:00,6.16475,6.16567,6.16428,6.16567,10000000.0
2006-01-04 18:20:00,6.16539,6.16717,6.16377,6.16717,15000000.0
2006-01-04 18:21:00,6.16766,6.16798,6.16651,6.16798,18000000.0
2006-01-04 18:22:00,6.16748,6.16749,6.16649,6.16721,14000000.0
2006-01-04 18:23:00,6.16752,6.16888,6.16685,6.16865,7000000.0
2006-01-04 18:24:00,6.16847,6.16866,6.16703,6.16703,9000000.0
2006-01-04 18:25:00,6.16769,6.17065,6.1674,6.17065,13000000.0
2006-01-04 18:26:00,6.17089,6.17348,6.1696,6.17348,16000000.0
2006-01-04 18:27:00,6.17339,6.17527,6.1729,6.17298,14000000.0
2006-01-04 18:28:00,6.17332,6.17332,6.17107,6.17166,13000000.0
2006-01-04 18:29:00,6.17147,6.17253,6.17144,6.17188,11000000.0
2006-01-04 18:30:00,6.1721,6.17317,6.17114,6.17281,16000000.0
2006-01-04 18:31:00,6.17246,6.17246,6.17017,6.17133,12000000.0
2006-01-04 18:32:00,6.17102,6.17141,6.16942,6.16942,11000000.0
2006-01-04 18:33:00,6.16783,6.16956,6.16783,6.16894,13000000.0
2006-01-04 18:34:00,6.16813,6.16982,6.16804,6.16917,13000000.0
2006-01-04 18:35:00,6.16954,6.16962,6.16887,6.1692,18000000.0
2006-01-04 18:36:00,6.16966,6.17129,6.16914,6.17018,18000000.0
2006-01-04 18:37:00,6.16983,6.17107,6.16923,6.16934,18000000.0
2006-01-04 18:38:00,6.16937,6.16961,6.16841,6.16888,11000000.0
2006-01-04 18:39:00,6.16909,6.17025,6.1688,6.17004,11000000.0
2006-01-04 18:40:00,6.17079,6.17112,6.1694,6.17072,14000000.0
2006-01-04 18:41:00,6.17119,6.17297,6.17103,6.17164,16000000.0
2006-01-04 18:42:00,6.17186,6.17318,6.17163,6.17282,14000000.0
2006-01-04 18:43:00,6.17318,6.17403,6.17261,6.17382,10000000.0
2006-01-04 18:44:00,6.1738,6.1738,6.17097,6.17123,13000000.0
2006-01-04 18:45:00,6.17223,6.17223,6.17058,6.17107,13000000.0
2006-01-04 18:46:00,6.17123,6.17178,6.17007,6.17039,12000000.0
2006-01-04 18:47:00,6.17057,6.17057,6.16881,6.16881,14000000.0
2006-01-04 18:48:00,6.16879,6.17061,6.16876,6.17057,15000000.0
2006-01-04 18:49:00,6.17083,6.17105,6.16886,6.17017,12000000.0
2006-01-04 18:50:00,6.17031,6.17124,6.17001,6.17028,9000000.0
2006-01-04 18:51:00,6.17033,6.17121,6.17004,6.17037,17000000.0
2006-01-04 18:52:00,6.17006,6.17048,6.16863,6.16863,9000000.0
2006-01-04 18:53:00,6.16818,6.16927,6.1679,6.16865,14000000.0
2006-01-04 18:54:00,6.16777,6.16798,6.16641,6.16742,14000000.0
2006-01-04 18:55:00,6.16678,6.16737,6.16656,6.16674,10000000.0
2006-01-04 18:56:00,6.16687,6.16706,6.16574,6.16621,16000000.0
2006-01-04 18:57:00,6.16659,6.16836,6.16639,6.16639,17000000.0
2006-01-04 18:58:00,6.16766,6.16766,6.16653,6.16689,14000000.0
2006-01-04 18:59:00,6.16634,6.16683,6.16418,6.16514,14000000.0
2006-01-04 19:00:00,6.1654,6.16621,6.16448,6.1661,15000000.0
2006-01-04 19:01:00,6.16578,6.16578,6.16411,6.16573,15000000.0
2006-01-04 19:02:00,6.16416,6.16461,6.16347,6.16349,14000000.0
2006-01-04 19:03:00,6.16331,6.16386,6.16187,6.16211,14000000.0
2006-01-04 19:04:00,6.16333,6.16373,6.16203,6.16373,12000000.0
2006-01-04 19:05:00,6.16376,6.16501,6.16337,6.16501,15000000.0
2006-01-04 19:06:00,6.16378,6.16458,6.16268,6.16402,16000000.0
2006-01-04 19:07:00,6.16301,6.16406,6.1625,6.16345,20000000.0
2006-01-04 19:08:00,6.16275,6.16325,6.16173,6.16201,8000000.0
2006-01-04 19:09:00,6.16273,6.16315,6.16136,6.16229,17000000.0
2006-01-04 19:10:00,6.16243,6.16278,6.16129,6.16149,9000000.0
2006-01-04 19:11:00,6.16098,6.16201,6.16061,6.16061,16000000.0
2006-01-04 19:12:00,6.16044,6.16236,6.16044,6.16228,13000000.0
2006-01-04 19:13:00,6.16229,6.16269,6.16129,6.16269,10000000.0
2006-01-04 19:14:00,6.16231,6.16294,6.16186,6.16238,20000000.0
2006-01-04 19:15:00,6.16205,6.16303,6.16126,6.16231,12000000.0
2006-01-04 19:16:00,6.16265,6.16277,6.16078,6.16078,8000000.0
2006-01-04 19:17:00,6.1625,6.1625,6.16125,6.16125,18000000.0
2006-01-04 19:18:00,6.1613,6.16147,6.16052,6.16058,11000000.0
2006-01-04 19:19:00,6.16127,6.16277,6.15987,6.16241,12000000.0
2006-01-04 19:20:00,6.16325,6.16427,6.1624,6.16258,14000000.0
2006-01-04 19:21:00,6.16169,6.16259,6.16024,6.16098,13000000.0
2006-01-04 19:22:00,6.16043,6.16053,6.15833,6.15833,12000000.0
2006-01-04 19:23:00,6.15613,6.15613,6.15214,6.15253,14000000.0
2006-01-04 19:24:00,6.15242,6.15386,6.15169,6.1538,19000000.0
2006-01-04 19:25:00,6.1543,6.15484,6.15374,6.15444,8000000.0
2006-01-04 19:26:00,6.15442,6.15468,6.15311,6.15317,7000000.0
2006-01-04 19:27:00,6.15278,6.15374,6.15226,6.15227,20000000.0
2006-01-04 19:28:00,6.15231,6.15324,6.1522,6.1522,17000000.0
2006-01-04 19:29:00,6.15145,6.15167,6.14748,6.14748,10000000.0
2006-01-04 19:30:00,6.14686,6.14799,6.14686,6.14702,15000000.0
2006-01-04 19:31:00,6.14745,6.14785,6.14626,6.14698,11000000.0
2006-01-04 19:32:00,6.14718,6.15162,6.14718,6.14929,9000000.0
2006-01-04 19:33:00,6.14743,6.1485,6.14618,6.14755,14000000.0
2006-01-04 19:34:00,6.14832,6.14945,6.14821,6.14855,17000000.0
2006-01-04 19:35:00,6.14811,6.14936,6.14779,6.14813,8000000.0
2006-01-04 19:36:00,6.14737,6.14795,6.14609,6.14637,15000000.0
2006-01-04 19:37:00,6.14675,6.1475,6.146,6.14718,8000000.0
2006-01-04 19:38:00,6.14757,6.14792,6.14603,6.14644,15000000.0
2006-01-04 19:39:00,6.14535,6.14624,6.14503,6.14618,17000000.0
2006-01-04 19:40:00,6.14703,6.15017,6.14703,6.14992,16000000.0
2006-01-04 19:41:00,6.14996,6.14996,6.14859,6.14859,11000000.0
2006-01-04 19:42:00,6.14859,6.14859,6.14729,6.14799,15000000.0
2006-01-04 19:43:00,6.14885,6.14886,6.14821,6.14871,14000000.0
2006-01-04 19:44:00,6.14864,6.14906,6.14759,6.14899,14000000.0
2006-01-04 19:45:00,6.14958,6.15043,6.14905,6.14988,15000000.0
2006-01-04 19:46:00,6.1506,6.1524,6.1506,6.15162,15000000.0
2006-01-04 19:47:00,6.15103,6.15126,6.1493,6.14938,16000000.0
2006-01-04 19:48:00,6.14997,6.15167,6.14979,6.15,16000000.0
2006-01-04 19:49:00,6.14936,6.15005,6.14893,6.14962,8000000.0
2006-01-04 19:50:00,6.14978,6.15047,6.14964,6.15037,9000000.0
2006-01-04 19:51:00,6.15003,6.1512,6.14917,6.1497,19000000.0
2006-01-04 19:52:00,6.14917,6.14979,6.1484,6.14936,11000000.0
2006-01-04 19:53:00,6.14923,6.15019,6.14902,6.14947,14000000.0
2006-01-04 19:54:00,6.14953,6.15,6.14835,6.14936,18000000.0
2006-01-04 19:55:00,6.14896,6.15027,6.14896,6.14898,13000000.0
2006-01-04 19:56:00,6.14863,6.1496,6.14863,6.14939,10000000.0
2006-01-04 19:57:00,6.14912,6.14936,6.14771,6.1478,16000000.0
2006-01-04 19:58:00,6.14755,6.14898,6.14727,6.14797,15000000.0
2006-01-04 19:59:00,6.14727,6.14777,6.14685,6.14691,14000000.0
2006-01-04 20:00:00,6.14617,6.14617,6.14356,6.14356,11000000.0
2006-01-04 20:01:00,6.14271,6.14335,6.14155,6.14263,24000000.0
2006-01-04 20:02:00,6.14306,6.14343,6.14192,6.14192,11000000.0
2006-01-04 20:03:00,6.14186,6.14216,6.1404,6.14087,11000000.0
2006-01-04 20:04:00,6.13962,6.13962,6.13843,6.13843,10000000.0
2006-01-04 20:05:00,6.13908,6.14139,6.13908,6.1406,17000000.0
2006-01-04 20:06:00,6.14093,6.14206,6.13984,6.14206,10000000.0
2006-01-04 20:07:00,6.14229,6.14229,6.14077,6.14193,14000000.0
2006-01-04 20:08:00,6.14171,6.142,6.14076,6.14104,13000000.0
2006-01-04 20:09:00,6.14099,6.14164,6.14082,6.14126,11000000.0
2006-01-04 20:10:00,6.14247,6.1426,6.14183,6.14229,11000000.0
2006-01-04 20:11:00,6.14192,6.14285,6.14192,6.14225,9000000.0
2006-01-04 20:12:00,6.14254,6.14519,6.14177,6.14436,16000000.0
2006-01-04 20:13:00,6.1443,6.1443,6.14242,6.1438,11000000.0
2006-01-04 20:14:00,6.14375,6.14452,6.14297,6.1438,19000000.0
2006-01-04 20:15:00,6.14405,6.14513,6.1437,6.14435,13000000.0
2006-01-04 20:16:00,6.14456,6.14502,6.14358,6.14358,15000000.0
2006-01-04 20:17:00,6.14311,6.14479,6.14303,6.14339,8000000.0
2006-01-04 20:18:00,6.14403,6.14403,6.14236,6.14236,14000000.0
2006-01-04 20:19:00,6.14278,6.14437,6.14248,6.14437,14000000.0
2006-01-04 20:20:00,6.14509,6.14523,6.14317,6.14317,12000000.0
2006-01-04 20:21:00,6.14278,6.14407,6.14265,6.1434,9000000.0
2006-01-04 20:22:00,6.1423,6.14277,6.14152,6.14202,17000000.0
2006-01-04 20:23:00,6.14182,6.14254,6.14134,6.14233,11000000.0
2006-01-04 20:24:00,6.14229,6.14549,6.14186,6.14549,16000000.0
2006-01-04 20:25:00,6.14747,6.14747,6.14576,6.14576,11000000.0
2006-01-04 20:26:00,6.14604,6.14698,6.1459,6.1469,8000000.0
2006-01-04 20:27:00,6.14793,6.1481,6.14723,6.1476,13000000.0
2006-01-04 20:28:00,6.14725,6.14815,6.14708,6.14781,15000000.0
2006-01-04 20:29:00,6.14924,6.14924,6.14711,6.14711,16000000.0
2006-01-04 20:30:00,6.14686,6.1487,6.14686,6.14854,8000000.0
2006-01-04 20:31:00,6.14811,6.149,6.14763,6.14899,18000000.0
2006-01-04 20:32:00,6.14926,6.15034,6.14898,6.14954,7000000.0
2006-01-04 20:33:00,6.1491,6.14944,6.14783,6.14894,13000000.0
2006-01-04 20:34:00,6.14716,6.14759,6.14575,6.14641,13000000.0
2006-01-04 20:35:00,6.14603,6.14603,6.1445,6.14514,9000000.0
2006-01-04 20:36:00,6.1458,6.14693,6.14495,6.14567,17000000.0
2006-01-04 20:37:00,6.14541,6.14658,6.14516,6.14622,14000000.0
2006-01-04 20:38:00,6.14601,6.14721,6.14585,6.14585,16000000.0
2006-01-04 20:39:00,6.1467,6.1467,6.14372,6.14372,14000000.0
2006-01-04 20:40:00,6.14411,6.14503,6.14392,6.1447,17000000.0
2006-01-04 20:41:00,6.14429,6.14517,6.14395,6.14408,16000000.0
2006-01-04 20:42:00,6.14407,6.14426,6.14339,6.14339,22000000.0
2006-01-04 20:43:00,6.14351,6.14531,6.14351,6.14474,18000000.0
2006-01-04 20:44:00,6.14482,6.14544,6.14436,6.14542,16000000.0
2006-01-04 20:45:00,6.1454,6.1459,6.14509,6.14556,8000000.0
2006-01-04 20:46:00,6.1458,6.1458,6.1448,6.14494,19000000.0
2006-01-04 20:47:00,6.14481,6.14605,6.14478,6.14578,12000000.0
2006-01-04 20:48:00,6.14653,6.14699,6.14562,6.14614,9000000.0
2006-01-04 20:49:00,6.14632,6.14675,6.14563,6.14586,19000000.0
2006-01-04 20:50:00,6.14541,6.1457,6.14393,6.14513,15000000.0
2006-01-04 20:51:00,6.14473,6.14505,6.14404,6.14464,9000000.0
2006-01-04 20:52:00,6.1448,6.14487,6.14412,6.14451,11000000.0
2006-01-04 20:53:00,6.14482,6.14547,6.14387,6.14464,15000000.0
2006-01-04 20:54:00,6.14443,6.14577,6.14425,6.14577,12000000.0
2006-01-04 20:55:00,6.14517,6.14549,6.14385,6.1444,18000000.0
2006-01-04 20:56:00,6.14495,6.14672,6.14453,6.14453,12000000.0
2006-01-04 20:57:00,6.14512,6.14738,6.14486,6.1467,13000000.0
2006-01-04 20:58:00,6.14682,6.14822,6.14647,6.14689,11000000.0
2006-01-04 20:59:00,6.14804,6.14809,6.14677,6.14677,11000000.0
2006-01-04 21:00:00,6.14683,6.14811,6.14683,6.14779,17000000.0
2006-01-04 21:01:00,6.1483,6.14856,6.14731,6.14856,10000000.0
2006-01-04 21:02:00,6.14819,6.14892,6.14722,6.14722,8000000.0
2006-01-04 21:03:00,6.14744,6.14887,6.14735,6.14798,19000000.0
2006-01-04 21:04:00,6.14837,6.14903,6.14771,6.14852,18000000.0
2006-01-04 21:05:00,6.14835,6.1488,6.14723,6.14769,14000000.0
2006-01-04 21:06:00,6.1475,6.14802,6.14606,6.14744,12000000.0
2006-01-04 21:07:00,6.14741,6.14756,6.14614,6.14641,10000000.0
2006-01-04 21:08:00,6.14774,6.14774,6.14623,6.14677,14000000.0
2006-01-04 21:09:00,6.14628,6.14675,6.14564,6.1462,16000000.0
2006-01-04 21:10:00,6.14642,6.14727,6.14565,6.14644,15000000.0
2006-01-04 21:11:00,6.14674,6.14737,6.14604,6.14604,13000000.0
2006-01-04 21:12:00,6.14575,6.14731,6.14561,6.14662,10000000.0
2006-01-04 21:13:00,6.14586,6.14663,6.14561,6.14585,14000000.0
2006-01-04 21:14:00,6.14599,6.14717,6.14578,6.14578,10000000.0
2006-01-04 21:15:00,6.14551,6.14674,6.14505,6.14658,15000000.0
2006-01-04 21:16:00,6.14684,6.14731,6.14625,6.14719,11000000.0
2006-01-04 21:17:00,6.14691,6.14811,6.1464,6.14768,13000000.0
2006-01-04 21:18:00,6.14763,6.14781,6.14654,6.14681,17000000.0
2006-01-04 21:19:00,6.14691,6.14837,6.14685,6.14699,12000000.0
2006-01-04 21:20:00,6.14816,6.14947,6.14779,6.14794,14000000.0
2006-01-04 21:21:00,6.14818,6.14858,6.14654,6.14741,11000000.0
2006-01-04 21:22:00,6.1471,6.14732,6.14645,6.14645,9000000.0
2006-01-04 21:23:00,6.14675,6.14828,6.14675,6.14732,7000000.0
2006-01-04 21:24:00,6.14691,6.14697,6.14607,6.14678,11000000.0
2006-01-04 21:25:00,6.14683,6.14758,6.14646,6.14724,7000000.0
2006-01-04 21:26:00,6.14714,6.1484,6.1464,6.14655,13000000.0
2006-01-04 21:27:00,6.14661,6.14751,6.14661,6.14751,11000000.0
2006-01-04 21:28:00,6.14765,6.14879,6.14715,6.14879,15000000.0
2006-01-04 21:29:00,6.14886,6.14886,6.14671,6.14671,12000000.0
2006-01-04 21:30:00,6.1473,6.14792,6.14708,6.14726,10000000.0
2006-01-04 21:31:00,6.14672,6.14802,6.1466,6.14708,10000000.0
2006-01-04 21:32:00,6.14728,6.14794,6.14647,6.1474,12000000.0
2006-01-04 21:33:00,6.14778,6.14826,6.14662,6.14786,19000000.0
2006-01-04 21:34:00,6.14805,6.14846,6.14771,6.14794,8000000.0
2006-01-04 21:35:00,6.14829,6.1488,6.14767,6.14826,20000000.0
2006-01-04 21:36:00,6.14801,6.14846,6.14743,6.14846,19000000.0
2006-01-04 21:37:00,6.14881,6.14945,6.14815,6.14831,19000000.0
2006-01-04 21:38:00,6.14834,6.14872,6.14745,6.14809,13000000.0
2006-01-04 21:39:00,6.14768,6.14781,6.14661,6.14781,17000000.0
2006-01-04 21:40:00,6.14781,6.14801,6.14697,6.14719,7000000.0
2006-01-04 21:41:00,6.14739,6.14804,6.14675,6.14732,11000000.0
2006-01-04 21:42:00,6.14787,6.14787,6.14545,6.14576,18000000.0
2006-01-04 21:43:00,6.14559,6.14766,6.14559,6.14655,13000000.0
2006-01-04 21:44:00,6.14617,6.14666,6.14544,6.14666,16000000.0
2006-01-04 21:45:00,6.14657,6.14713,6.14562,6.14627,11000000.0
2006-01-04 21:46:00,6.14659,6.14659,6.14528,6.14586,13000000.0
2006-01-04 21:47:00,6.1461,6.1461,6.14514,6.14536,13000000.0
2006-01-04 21:48:00,6.14635,6.14723,6.14498,6.14556,17000000.0
2006-01-04 21:49:00,6.14558,6.14684,6.14549,6.14654,8000000.0
2006-01-04 21:50:00,6.14766,6.14773,6.14621,6.14773,11000000.0
2006-01-04 21:51:00,6.14858,6.14976,6.14814,6.14814,13000000.0
2006-01-04 21:52:00,6.14825,6.14999,6.14817,6.1499,13000000.0
2006-01-04 21:53:00,6.14928,6.15064,6.14831,6.15064,14000000.0
2006-01-04 21:54:00,6.15103,6.15172,6.15052,6.15062,11000000.0
2006-01-04 21:55:00,6.1502,6.15079,6.14937,6.14973,17000000.0
2006-01-04 21:56:00,6.14962,6.15045,6.14926,6.15028,12000000.0
2006-01-04 21:57:00,6.15031,6.15062,6.14909,6.14927,16000000.0
2006-01-04 21:58:00,6.14898,6.14975,6.14881,6.14911,9000000.0
2006-01-04 21:59:00,6.14874,6.14889,6.14664,6.14817,18000000.0
2006-01-04 22:00:00,6.14756,6.14864,6.14693,6.14793,13000000.0
2006-01-04 22:01:00,6.14838,6.1486,6.14764,6.14764,11000000.0
2006-01-04 22:02:00,6.14779,6.14832,6.14649,6.14649,17000000.0
2006-01-04 22:03:00,6.1475,6.1482,6.14629,6.14713,23000000.0
2006-01-04 22:04:00,6.14804,6.14804,6.1451,6.1451,15000000.0
2006-01-04 22:05:00,6.14522,6.14726,6.14522,6.14571,14000000.0
2006-01-04 22:06:00,6.14615,6.14775,6.14615,6.14617,15000000.0
2006-01-04 22:07:00,6.14633,6.14722,6.14633,6.14693,9000000.0
2006-01-04 22:08:00,6.14695,6.14812,6.14695,6.14812,18000000.0
2006-01-04 22:09:00,6.14783,6.14783,6.14626,6.14655,11000000.0
2006-01-04 22:10:00,6.14604,6.14736,6.14539,6.14736,7000000.0
2006-01-04 22:11:00,6.14767,6.14781,6.14688,6.14781,8000000.0
2006-01-04 22:12:00,6.14765,6.14792,6.14763,6.14792,16000000.0
2006-01-04 22:13:00,6.14769,6.14901,6.14685,6.14832,24000000.0
2006-01-04 22:14:00,6.14831,6.14831,6.14658,6.14658,9000000.0
2006-01-04 22:15:00,6.14645,6.14657,6.14531,6.14612,10000000.0
2006-01-04 22:16:00,6.14604,6.14761,6.14568,6.14702,13000000.0
2006-01-04 22:17:00,6.14628,6.14634,6.14533,6.14567,20000000.0
2006-01-04 22:18:00,6.14582,6.14699,6.14553,6.14565,11000000.0
2006-01-04 22:19:00,6.14503,6.14592,6.14455,6.14575,15000000.0
2006-01-04 22:20:00,6.14562,6.14562,6.14423,6.14423,16000000.0
2006-01-04 22:21:00,6.14414,6.14532,6.14408,6.14496,12000000.0
2006-01-04 22:22:00,6.14427,6.14493,6.14375,6.14425,14000000.0
2006-01-04 22:23:00,6.14444,6.14458,6.1434,6.1434,11000000.0
2006-01-04 22:24:00,6.14328,6.1433,6.14232,6.14324,16000000.0
2006-01-04 22:25:00,6.1437,6.14432,6.14345,6.14382,14000000.0
2006-01-04 22:26:00,6.1438,6.1453,6.1438,6.14459,10000000.0
2006-01-04 22:27:00,6.14459,6.14459,6.14323,6.14421,14000000.0
2006-01-04 22:28:00,6.14435,6.14573,6.1436,6.14474,12000000.0
2006-01-04 22:29:00,6.1448,6.14635,6.1448,6.14537,13000000.0
2006-01-04 22:30:00,6.1454,6.14572,6.14469,6.14569,8000000.0
2006-01-04 22:31:00,6.14623,6.14632,6.14529,6.14535,11000000.0
2006-01-04 22:32:00,6.14584,6.14644,6.14536,6.1463,20000000.0
2006-01-04 22:33:00,6.14639,6.14639,6.14503,6.14638,11000000.0
2006-01-04 22:34:00,6.14609,6.14618,6.14522,6.14586,10000000.0
2006-01-04 22:35:00,6.14581,6.14609,6.14502,6.14502,13000000.0
2006-01-04 22:36:00,6.14506,6.14605,6.14505,6.14602,9000000.0
2006-01-04 22:37:00,6.14653,6.14682,6.14589,6.14682,13000000.0
2006-01-04 22:38:00,6.14725,6.14729,6.14483,6.14483,9000000.0
2006-01-04 22:39:00,6.14451,6.14588,6.14386,6.1442,12000000.0
2006-01-04 22:40:00,6.14467,6.14529,6.14434,6.14466,9000000.0
2006-01-04 22:41:00,6.1449,6.14615,6.14339,6.14493,14000000.0
2006-01-04 22:42:00,6.14562,6.14645,6.14553,6.14568,13000000.0
2006-01-04 22:43:00,6.14558,6.14682,6.14539,6.14544,12000000.0
2006-01-04 22:44:00,6.14555,6.14652,6.14465,6.14465,15000000.0
2006-01-04 22:45:00,6.14622,6.14723,6.14484,6.14484,13000000.0
2006-01-04 22:46:00,6.14534,6.14654,6.14534,6.14615,14000000.0
2006-01-04 22:47:00,6.14579,6.1471,6.14579,6.14622,15000000.0
2006-01-04 22:48:00,6.14563,6.14563,6.14442,6.14554,13000000.0
2006-01-04 22:49:00,6.14582,6.14707,6.14582,6.14691,13000000.0
2006-01-04 22:50:00,6.14663,6.14681,6.1454,6.14559,15000000.0
2006-01-04 22:51:00,6.14652,6.14652,6.14477,6.14488,14000000.0
2006-01-04 22:52:00,6.14524,6.14612,6.14524,6.14535,9000000.0
2006-01-04 22:53:00,6.14523,6.14635,6.14523,6.14529,15000000.0
2006-01-04 22:54:00,6.14482,6.14663,6.14482,6.14663,17000000.0
2006-01-04 22:55:00,6.14678,6.14678,6.14591,6.14636,16000000.0
2006-01-04 22:56:00,6.14637,6.14695,6.1452,6.14549,13000000.0
2006-01-04 22:57:00,6.14537,6.14607,6.14502,6.14535,8000000.0
2006-01-04 22:58:00,6.14518,6.14653,6.14518,6.1453,8000000.0
2006-01-04 22:59:00,6.1449,6.14612,6.14481,6.14581,19000000.0
2006-01-04 23:00:00,6.14614,6.1468,6.14578,6.14646,10000000.0
2006-01-04 23:01:00,6.14665,6.14699,6.14567,6.14666,7000000.0
2006-01-04 23:02:00,6.14727,6.14727,6.14552,6.14552,15000000.0
2006-01-04 23:03:00,6.14562,6.14685,6.1455,6.14558,17000000.0
2006-01-04 23:04:00,6.14643,6.14669,6.14491,6.14491,19000000.0
2006-01-04 23:05:00,6.1457,6.1457,6.14492,6.14561,9000000.0
2006-01-04 23:06:00,6.14634,6.14677,6.14511,6.14511,12000000.0
2006-01-04 23:07:00,6.14496,6.14591,6.14496,6.1457,14000000.0
2006-01-04 23:08:00,6.14544,6.1463,6.14535,6.14542,16000000.0
2006-01-04 23:09:00,6.14643,6.1466,6.14517,6.14517,9000000.0
2006-01-04 23:10:00,6.14532,6.14673,6.14532,6.14591,12000000.0
2006-01-04 23:11:00,6.14571,6.14591,6.14566,6.14589,14000000.0
2006-01-04 23:12:00,6.14546,6.14603,6.14515,6.14587,7000000.0
2006-01-04 23:13:00,6.14525,6.14618,6.14506,6.14561,14000000.0
2006-01-04 23:14:00,6.14536,6.14587,6.14477,6.14587,19000000.0
2006-01-04 23:15:00,6.14514,6.14608,6.14499,6.14499,13000000.0
2006-01-04 23:16:00,6.14504,6.14658,6.14504,6.14559,15000000.0
2006-01-04 23:17:00,6.14537,6.14624,6.14532,6.14624,11000000.0
2006-01-04 23:18:00,6.14533,6.14626,6.14472,6.14553,12000000.0
2006-01-04 23:19:00,6.14546,6.14609,6.14523,6.1457,14000000.0
2006-01-04 23:20:00,6.14605,6.1478,6.14571,6.14639,19000000.0
2006-01-04 23:21:00,6.14598,6.14601,6.14513,6.14543,7000000.0
2006-01-04 23:22:00,6.14594,6.14676,6.14532,6.14532,15000000.0
2006-01-04 23:23:00,6.14518,6.1459,6.14518,6.1456,11000000.0
2006-01-04 23:24:00,6.1456,6.14632,6.14499,6.14628,14000000.0
2006-01-04 23:25:00,6.14626,6.14678,6.14569,6.14594,11000000.0
2006-01-04 23:26:00,6.14585,6.14665,6.14538,6.14551,14000000.0
2006-01-04 23:27:00,6.14625,6.1469,6.14542,6.146,11000000.0
2006-01-04 23:28:00,6.14537,6.14646,6.14537,6.14646,12000000.0
2006-01-04 23:29:00,6.14619,6.14774,6.14619,6.14764,16000000.0
2006-01-04 23:30:00,6.14755,6.14755,6.14581,6.14581,20000000.0
2006-01-04 23:31:00,6.146,6.14644,6.14588,6.14641,11000000.0
2006-01-04 23:32:00,6.14648,6.14673,6.14599,6.14628,16000000.0
2006-01-04 23:33:00,6.14627,6.1468,6.1456,6.14569,12000000.0
2006-01-04 23:34:00,6.14535,6.146,6.14462,6.14462,13000000.0
2006-01-04 23:35:00,6.14469,6.14532,6.14469,6.14505,9000000.0
2006-01-04 23:36:00,6.14507,6.14689,6.14484,6.14689,9000000.0
2006-01-04 23:37:00,6.14615,6.14745,6.14583,6.14661,14000000.0
2006-01-04 23:38:00,6.14646,6.14733,6.14646,6.14649,13000000.0
2006-01-04 23:39:00,6.14689,6.14807,6.14599,6.14799,17000000.0
2006-01-04 23:40:00,6.14764,6.14838,6.14672,6.14753,12000000.0
2006-01-04 23:41:00,6.14814,6.14814,6.14611,6.14611,17000000.0
2006-01-04 23:42:00,6.1455,6.14746,6.1455,6.14737,22000000.0
2006-01-04 23:43:00,6.14701,6.14796,6.14563,6.14563,15000000.0
2006-01-04 23:44:00,6.14578,6.14769,6.14578,6.14769,14000000.0
2006-01-04 23:45:00,6.14733,6.14781,6.14733,6.14758,20000000.0
2006-01-04 23:46:00,6.14736,6.14821,6.14715,6.14821,14000000.0
2006-01-04 23:47:00,6.14773,6.14773,6.14693,6.14753,10000000.0
2006-01-04 23:48:00,6.14603,6.14804,6.14603,6.14804,18000000.0
2006-01-04 23:49:00,6.14763,6.14989,6.14752,6.14989,14000000.0
2006-01-04 23:50:00,6.14982,6.14982,6.14875,6.14942,13000000.0
2006-01-04 23:51:00,6.14942,6.15084,6.14942,6.1506,8000000.0
2006-01-04 23:52:00,6.15039,6.15061,6.14971,6.15025,16000000.0
2006-01-04 23:53:00,6.15044,6.15121,6.14951,6.15041,18000000.0
2006-01-04 23:54:00,6.15036,6.15096,6.14954,6.15096,12000000.0
2006-01-04 23:55:00,6.15009,6.15088,6.1488,6.15009,19000000.0
2006-01-04 23:56:00,6.15061,6.15167,6.14984,6.15065,14000000.0
2006-01-04 23:57:00,6.15074,6.15074,6.14938,6.1501,16000000.0
2006-01-04 23:58:00,6.15007,6.15079,6.14945,6.14945,13000000.0
2006-01-04 23:59:00,6.14983,6.15133,6.14983,6.15133,14000000.0
2006-01-05 00:00:00,6.15142,6.15156,6.14957,6.15156,17000000.0
2006-01-05 00:01:00,6.15234,6.15268,6.15143,6.15268,12000000.0
2006-01-05 00:02:00,6.15271,6.15349,6.15174,6.15242,15000000.0
2006-01-05 00:03:00,6.15188,6.15204,6.15071,6.15204,14000000.0
2006-01-05 00:04:00,6.15194,6.1524,6.15173,6.15195,12000000.0
2006-01-05 00:05:00,6.1516,6.15167,6.14969,6.15044,12000000.0
2006-01-05 00:06:00,6.15043,6.15081,6.1499,6.15059,12000000.0
2006-01-05 00:07:00,6.15089,6.15089,6.14985,6.15022,11000000.0
2006-01-05 00:08:00,6.15033,6.15079,6.1499,6.15079,15000000.0
2006-01-05 00:09:00,6.15045,6.15251,6.15004,6.15251,12000000.0
2006-01-05 00:10:00,6.1534,6.15531,6.1534,6.15422,19000000.0
2006-01-05 00:11:00,6.15383,6.15398,6.15305,6.15305,8000000.0
2006-01-05 00:12:00,6.15264,6.15311,6.15219,6.15241,9000000.0
2006-01-05 00:13:00,6.15235,6.15368,6.15235,6.15325,13000000.0
2006-01-05 00:14:00,6.15322,6.1536,6.15322,6.1536,14000000.0
2006-01-05 00:15:00,6.15379,6.15418,6.15337,6.15337,12000000.0
2006-01-05 00:16:00,6.15297,6.15411,6.15281,6.15411,12000000.0
2006-01-05 00:17:00,6.1546,6.15479,6.15366,6.15407,10000000.0
2006-01-05 00:18:00,6.15426,6.15465,6.15335,6.15348,19000000.0
2006-01-05 00:19:00,6.15332,6.15406,6.15326,6.15334,12000000.0
2006-01-05 00:20:00,6.15349,6.15447,6.15349,6.15366,11000000.0
2006-01-05 00:21:00,6.15353,6.15457,6.15353,6.15398,14000000.0
2006-01-05 00:22:00,6.15327,6.15337,6.15294,6.15322,13000000.0
2006-01-05 00:23:00,6.15342,6.15422,6.15313,6.15313,13000000.0
2006-01-05 00:24:00,6.15303,6.15413,6.1528,6.15413,9000000.0
2006-01-05 00:25:00,6.15297,6.15418,6.15266,6.15268,13000000.0
2006-01-05 00:26:00,6.15209,6.15351,6.15191,6.15191,14000000.0
2006-01-05 00:27:00,6.15224,6.15303,6.15177,6.15186,15000000.0
2006-01-05 00:28:00,6.15193,6.15332,6.15186,6.15318,7000000.0
2006-01-05 00:29:00,6.15353,6.15353,6.1532,6.15328,17000000.0
2006-01-05 00:30:00,6.15288,6.15288,6.15204,6.15204,9000000.0
2006-01-05 00:31:00,6.15201,6.15301,6.15173,6.1525,13000000.0
2006-01-05 00:32:00,6.15386,6.15386,6.15225,6.15266,8000000.0
2006-01-05 00:33:00,6.15272,6.15285,6.15229,6.15233,19000000.0
2006-01-05 00:34:00,6.15171,6.15227,6.15103,6.15144,15000000.0
2006-01-05 00:35:00,6.15144,6.15246,6.15144,6.1521,12000000.0
2006-01-05 00:36:00,6.15196,6.15199,6.15105,6.15158,15000000.0
2006-01-05 00:37:00,6.1524,6.15334,6.15104,6.1525,15000000.0
2006-01-05 00:38:00,6.15184,6.15315,6.15165,6.15315,18000000.0
2006-01-05 00:39:00,6.1523,6.1529,6.15172,6.1523,20000000.0
2006-01-05 00:40:00,6.15237,6.15265,6.15225,6.15241,10000000.0
2006-01-05 00:41:00,6.15275,6.15329,6.15245,6.15287,9000000.0
2006-01-05 00:42:00,6.15271,6.15318,6.15238,6.15298,16000000.0
2006-01-05 00:43:00,6.1533,6.15383,6.15263,6.15283,16000000.0
2006-01-05 00:44:00,6.15296,6.15395,6.15287,6.15287,10000000.0
2006-01-05 00:45:00,6.15317,6.15361,6.15268,6.15268,16000000.0
2006-01-05 00:46:00,6.15266,6.15371,6.15266,6.15345,12000000.0
2006-01-05 00:47:00,6.15378,6.15441,6.15378,6.15441,8000000.0
2006-01-05 00:48:00,6.15403,6.15492,6.15389,6.15453,16000000.0
2006-01-05 00:49:00,6.15437,6.15497,6.15431,6.15451,11000000.0
2006-01-05 00:50:00,6.15484,6.15486,6.15401,6.15405,9000000.0
2006-01-05 00:51:00,6.154,6.15471,6.15397,6.15419,9000000.0
2006-01-05 00:52:00,6.1541,6.15489,6.15327,6.15449,18000000.0
2006-01-05 00:53:00,6.15421,6.15485,6.15417,6.15422,12000000.0
2006-01-05 00:54:00,6.15436,6.15527,6.15431,6.15445,12000000.0
2006-01-05 00:55:00,6.15598,6.15687,6.15534,6.15687,11000000.0
2006-01-05 00:56:00,6.15566,6.15669,6.15562,6.15585,14000000.0
2006-01-05 00:57:00,6.15618,6.15706,6.15587,6.15662,15000000.0
2006-01-05 00:58:00,6.15687,6.15721,6.15666,6.15687,9000000.0
2006-01-05 00:59:00,6.15693,6.15695,6.15622,6.15622,17000000.0
2006-01-05 01:00:00,6.15689,6.15703,6.15547,6.15565,12000000.0
2006-01-05 01:01:00,6.1561,6.15642,6.15466,6.15515,15000000.0
2006-01-05 01:02:00,6.15555,6.15555,6.15363,6.15429,10000000.0
2006-01-05 01:03:00,6.15415,6.15611,6.15415,6.15514,13000000.0
2006-01-05 01:04:00,6.15519,6.15607,6.15494,6.15513,13000000.0
2006-01-05 01:05:00,6.15626,6.15641,6.15393,6.15393,13000000.0
2006-01-05 01:06:00,6.15384,6.15466,6.15361,6.15428,12000000.0
2006-01-05 01:07:00,6.15551,6.15563,6.15399,6.15457,13000000.0
2006-01-05 01:08:00,6.1542,6.15481,6.15349,6.15439,15000000.0
2006-01-05 01:09:00,6.15428,6.15518,6.15364,6.15364,17000000.0
2006-01-05 01:10:00,6.15385,6.15469,6.15367,6.15382,10000000.0
2006-01-05 01:11:00,6.15481,6.15567,6.15458,6.15465,11000000.0
2006-01-05 01:12:00,6.15409,6.1552,6.15379,6.15456,10000000.0
2006-01-05 01:13:00,6.15402,6.15458,6.15365,6.15365,11000000.0
2006-01-05 01:14:00,6.15359,6.15569,6.15359,6.15506,13000000.0
2006-01-05 01:15:00,6.15531,6.15581,6.15446,6.15446,9000000.0
2006-01-05 01:16:00,6.15434,6.15638,6.15434,6.15544,12000000.0
2006-01-05 01:17:00,6.15691,6.1572,6.15605,6.15605,11000000.0
2006-01-05 01:18:00,6.15602,6.15642,6.15564,6.15566,12000000.0
2006-01-05 01:19:00,6.15587,6.15665,6.15522,6.15605,19000000.0
2006-01-05 01:20:00,6.15597,6.15655,6.1553,6.15539,11000000.0
2006-01-05 01:21:00,6.1556,6.15678,6.15559,6.15588,12000000.0
2006-01-05 01:22:00,6.15592,6.15726,6.15577,6.15726,9000000.0
2006-01-05 01:23:00,6.15746,6.15849,6.15645,6.15849,13000000.0
2006-01-05 01:24:00,6.15716,6.15777,6.15575,6.15709,14000000.0
2006-01-05 01:25:00,6.15747,6.15803,6.15697,6.15713,11000000.0
2006-01-05 01:26:00,6.15643,6.15771,6.1563,6.15771,10000000.0
2006-01-05 01:27:00,6.15731,6.15785,6.1563,6.15785,17000000.0
2006-01-05 01:28:00,6.15744,6.15786,6.15623,6.15661,13000000.0
2006-01-05 01:29:00,6.15695,6.15838,6.15662,6.15722,19000000.0
2006-01-05 01:30:00,6.15726,6.15835,6.15659,6.15703,15000000.0
2006-01-05 01:31:00,6.1572,6.1579,6.15647,6.1569,15000000.0
2006-01-05 01:32:00,6.15737,6.15792,6.15697,6.15713,12000000.0
2006-01-05 01:33:00,6.15717,6.15848,6.15717,6.15815,8000000.0
2006-01-05 01:34:00,6.15839,6.15839,6.15732,6.15786,18000000.0
2006-01-05 01:35:00,6.15772,6.15897,6.15767,6.15838,12000000.0
2006-01-05 01:36:00,6.15755,6.15832,6.15695,6.1575,16000000.0
2006-01-05 01:37:00,6.15792,6.15876,6.15782,6.15851,15000000.0
2006-01-05 01:38:00,6.15848,6.15884,6.15776,6.15786,18000000.0
2006-01-05 01:39:00,6.15785,6.1582,6.15753,6.15785,10000000.0
2006-01-05 01:40:00,6.15805,6.15806,6.15659,6.15779,11000000.0
2006-01-05 01:41:00,6.15714,6.15714,6.15578,6.15658,16000000.0
2006-01-05 01:42:00,6.1562,6.1562,6.15421,6.15483,14000000.0
2006-01-05 01:43:00,6.15488,6.15509,6.15262,6.15322,16000000.0
2006-01-05 01:44:00,6.15364,6.15381,6.15233,6.15235,15000000.0
2006-01-05 01:45:00,6.15326,6.15468,6.15263,6.15468,16000000.0
2006-01-05 01:46:00,6.15383,6.1559,6.15383,6.15562,9000000.0
2006-01-05 01:47:00,6.15543,6.15543,6.15415,6.15536,17000000.0
2006-01-05 01:48:00,6.15502,6.1557,6.15437,6.155,16000000.0
2006-01-05 01:49:00,6.15558,6.15622,6.15503,6.15536,10000000.0
2006-01-05 01:50:00,6.15535,6.15609,6.15472,6.15609,11000000.0
2006-01-05 01:51:00,6.15615,6.15615,6.15408,6.15479,12000000.0
2006-01-05 01:52:00,6.15467,6.15585,6.15427,6.15458,12000000.0
2006-01-05 01:53:00,6.15448,6.15542,6.15414,6.15542,18000000.0
2006-01-05 01:54:00,6.15542,6.15564,6.15412,6.15515,14000000.0
2006-01-05 01:55:00,6.1552,6.15581,6.1541,6.15428,18000000.0
2006-01-05 01:56:00,6.15422,6.15453,6.1535,6.15364,8000000.0
2006-01-05 01:57:00,6.15468,6.1548,6.15402,6.1545,13000000.0
2006-01-05 01:58:00,6.15473,6.15536,6.1547,6.15534,11000000.0
2006-01-05 01:59:00,6.15531,6.15628,6.15517,6.15553,11000000.0
2006-01-05 02:00:00,6.15529,6.15852,6.15529,6.15597,16000000.0
2006-01-05 02:01:00,6.15566,6.15582,6.15363,6.15489,21000000.0
2006-01-05 02:02:00,6.1554,6.15605,6.15496,6.15605,10000000.0
2006-01-05 02:03:00,6.15569,6.15569,6.15444,6.15467,8000000.0
2006-01-05 02:04:00,6.15437,6.15491,6.15354,6.15444,14000000.0
2006-01-05 02:05:00,6.15391,6.15391,6.15157,6.15258,14000000.0
2006-01-05 02:06:00,6.15295,6.15295,6.15076,6.15109,15000000.0
2006-01-05 02:07:00,6.15057,6.15079,6.14929,6.1505,10000000.0
2006-01-05 02:08:00,6.15059,6.15256,6.14991,6.15231,16000000.0
2006-01-05 02:09:00,6.15292,6.15292,6.15146,6.15214,18000000.0
2006-01-05 02:10:00,6.15283,6.15283,6.15177,6.15247,16000000.0
2006-01-05 02:11:00,6.15159,6.15197,6.14988,6.15059,14000000.0
2006-01-05 02:12:00,6.14991,6.1517,6.14991,6.1517,10000000.0
2006-01-05 02:13:00,6.15127,6.15288,6.15113,6.15249,15000000.0
2006-01-05 02:14:00,6.15253,6.15253,6.15136,6.15194,19000000.0
2006-01-05 02:15:00,6.15235,6.15291,6.15113,6.15229,12000000.0
2006-01-05 02:16:00,6.15199,6.15258,6.15152,6.15214,18000000.0
2006-01-05 02:17:00,6.15226,6.15295,6.15076,6.15295,14000000.0
2006-01-05 02:18:00,6.15314,6.15314,6.15154,6.15195,12000000.0
2006-01-05 02:19:00,6.15145,6.15232,6.15134,6.15186,14000000.0
2006-01-05 02:20:00,6.15191,6.15191,6.15025,6.15074,13000000.0
2006-01-05 02:21:00,6.15037,6.15131,6.14922,6.15036,15000000.0
2006-01-05 02:22:00,6.15069,6.15231,6.14995,6.15231,13000000.0
2006-01-05 02:23:00,6.15287,6.15287,6.15129,6.15131,16000000.0
2006-01-05 02:24:00,6.15214,6.15282,6.15157,6.15228,17000000.0
2006-01-05 02:25:00,6.15264,6.15304,6.15222,6.15282,10000000.0
2006-01-05 02:26:00,6.15376,6.15382,6.15251,6.15336,13000000.0
2006-01-05 02:27:00,6.15365,6.15365,6.15157,6.15157,7000000.0
2006-01-05 02:28:00,6.15137,6.15241,6.15137,6.15187,9000000.0
2006-01-05 02:29:00,6.15323,6.15345,6.15247,6.15345,20000000.0
2006-01-05 02:30:00,6.15351,6.15434,6.1533,6.15357,11000000.0
2006-01-05 02:31:00,6.15312,6.15373,6.15289,6.15348,9000000.0
2006-01-05 02:32:00,6.15365,6.15435,6.15364,6.15385,13000000.0
2006-01-05 02:33:00,6.15357,6.15448,6.15335,6.15383,14000000.0
2006-01-05 02:34:00,6.15417,6.15506,6.1538,6.15506,17000000.0
2006-01-05 02:35:00,6.15508,6.15526,6.15433,6.15526,15000000.0
2006-01-05 02:36:00,6.15554,6.15584,6.15419,6.1546,14000000.0
2006-01-05 02:37:00,6.15456,6.15663,6.15456,6.15563,13000000.0
2006-01-05 02:38:00,6.15719,6.1578,6.15624,6.15723,14000000.0
2006-01-05 02:39:00,6.15732,6.15793,6.1573,6.1576,15000000.0
2006-01-05 02:40:00,6.15745,6.15751,6.15554,6.15587,12000000.0
2006-01-05 02:41:00,6.15445,6.15571,6.1539,6.1539,13000000.0
2006-01-05 02:42:00,6.15368,6.15404,6.15291,6.15313,16000000.0
2006-01-05 02:43:00,6.15454,6.1556,6.15361,6.15416,18000000.0
2006-01-05 02:44:00,6.15497,6.15539,6.15432,6.15539,10000000.0
2006-01-05 02:45:00,6.15522,6.15522,6.15412,6.15412,14000000.0
2006-01-05 02:46:00,6.15362,6.15573,6.15362,6.15569,18000000.0
2006-01-05 02:47:00,6.15604,6.15687,6.15487,6.15638,17000000.0
2006-01-05 02:48:00,6.15745,6.15758,6.15661,6.15747,7000000.0
2006-01-05 02:49:00,6.1574,6.15782,6.15617,6.15617,13000000.0
2006-01-05 02:50:00,6.15612,6.1569,6.15593,6.15596,14000000.0
2006-01-05 02:51:00,6.1547,6.15559,6.15409,6.15508,15000000.0
2006-01-05 02:52:00,6.15429,6.15488,6.15332,6.15361,15000000.0
2006-01-05 02:53:00,6.15428,6.15432,6.15358,6.15432,9000000.0
2006-01-05 02:54:00,6.15322,6.15322,6.1511,6.15254,13000000.0
2006-01-05 02:55:00,6.1533,6.15382,6.15295,6.15382,11000000.0
2006-01-05 02:56:00,6.15343,6.15445,6.15327,6.15444,18000000.0
2006-01-05 02:57:00,6.15439,6.15529,6.15376,6.15485,13000000.0
2006-01-05 02:58:00,6.15376,6.15552,6.15376,6.15425,9000000.0
2006-01-05 02:59:00,6.15575,6.15627,6.15463,6.15463,14000000.0
2006-01-05 03:00:00,6.1545,6.15459,6.15381,6.15381,11000000.0
2006-01-05 03:01:00,6.15543,6.15588,6.15436,6.155,11000000.0
2006-01-05 03:02:00,6.15665,6.15708,6.15596,6.15648,11000000.0
2006-01-05 03:03:00,6.15648,6.15655,6.15518,6.15587,23000000.0
2006-01-05 03:04:00,6.15715,6.15819,6.15679,6.15819,11000000.0
2006-01-05 03:05:00,6.15855,6.15998,6.15802,6.15904,17000000.0
2006-01-05 03:06:00,6.15902,6.16087,6.15881,6.16087,9000000.0
2006-01-05 03:07:00,6.15962,6.16121,6.15962,6.15971,15000000.0
2006-01-05 03:08:00,6.15909,6.16104,6.15904,6.16104,12000000.0
2006-01-05 03:09:00,6.16021,6.16173,6.15951,6.16173,15000000.0
2006-01-05 03:10:00,6.16236,6.16303,6.16095,6.16095,19000000.0
2006-01-05 03:11:00,6.1608,6.16092,6.15914,6.15953,15000000.0
2006-01-05 03:12:00,6.16116,6.16284,6.16115,6.16271,18000000.0
2006-01-05 03:13:00,6.16273,6.16342,6.16191,6.16286,18000000.0
2006-01-05 03:14:00,6.16208,6.16339,6.16198,6.16333,10000000.0
2006-01-05 03:15:00,6.16221,6.16273,6.16125,6.16125,7000000.0
2006-01-05 03:16:00,6.16242,6.16251,6.16101,6.16142,8000000.0
2006-01-05 03:17:00,6.1612,6.16188,6.16043,6.16043,10000000.0
2006-01-05 03:18:00,6.16016,6.16117,6.15961,6.16085,15000000.0
2006-01-05 03:19:00,6.16017,6.1604,6.15957,6.15962,10000000.0
2006-01-05 03:20:00,6.16014,6.16144,6.16014,6.16139,16000000.0
2006-01-05 03:21:00,6.16147,6.16223,6.16119,6.16124,11000000.0
2006-01-05 03:22:00,6.16138,6.16211,6.16116,6.16211,10000000.0
2006-01-05 03:23:00,6.16192,6.16285,6.16084,6.16147,12000000.0
2006-01-05 03:24:00,6.16278,6.16278,6.1613,6.16191,13000000.0
2006-01-05 03:25:00,6.16169,6.16241,6.16089,6.16104,11000000.0
2006-01-05 03:26:00,6.16143,6.16219,6.16028,6.16066,13000000.0
2006-01-05 03:27:00,6.1603,6.16128,6.15918,6.15933,14000000.0
2006-01-05 03:28:00,6.15886,6.1603,6.15719,6.15719,18000000.0
2006-01-05 03:29:00,6.15865,6.15883,6.15762,6.15809,15000000.0
2006-01-05 03:30:00,6.15976,6.15976,6.15604,6.15604,10000000.0
2006-01-05 03:31:00,6.1559,6.1566,6.15409,6.15423,13000000.0
2006-01-05 03:32:00,6.15456,6.15567,6.15383,6.15556,16000000.0
2006-01-05 03:33:00,6.15548,6.15622,6.15454,6.15509,13000000.0
2006-01-05 03:34:00,6.15579,6.15684,6.15456,6.15456,16000000.0
2006-01-05 03:35:00,6.15503,6.15547,6.15418,6.15475,10000000.0
2006-01-05 03:36:00,6.15441,6.1547,6.15344,6.15344,11000000.0
2006-01-05 03:37:00,6.15431,6.15456,6.15275,6.15275,13000000.0
2006-01-05 03:38:00,6.15265,6.1541,6.15242,6.15314,13000000.0
2006-01-05 03:39:00,6.15326,6.15372,6.15272,6.15363,13000000.0
2006-01-05 03:40:00,6.1535,6.154,6.15272,6.15272,12000000.0
2006-01-05 03:41:00,6.15342,6.15563,6.15342,6.15442,16000000.0
2006-01-05 03:42:00,6.15476,6.15488,6.15329,6.1548,21000000.0
2006-01-05 03:43:00,6.15431,6.15431,6.15207,6.15352,18000000.0
2006-01-05 03:44:00,6.15274,6.15274,6.15079,6.15114,15000000.0
2006-01-05 03:45:00,6.15154,6.15231,6.15114,6.15203,9000000.0
2006-01-05 03:46:00,6.1516,6.15198,6.15089,6.15099,8000000.0
2006-01-05 03:47:00,6.15176,6.1532,6.15099,6.15198,11000000.0
2006-01-05 03:48:00,6.15178,6.15328,6.15178,6.15191,9000000.0
2006-01-05 03:49:00,6.15202,6.15244,6.15095,6.15095,16000000.0
2006-01-05 03:50:00,6.15137,6.15344,6.15137,6.15344,19000000.0
2006-01-05 03:51:00,6.15334,6.15461,6.15316,6.15412,9000000.0
2006-01-05 03:52:00,6.15429,6.15506,6.15303,6.15303,19000000.0
2006-01-05 03:53:00,6.15337,6.15457,6.15334,6.15457,10000000.0
2006-01-05 03:54:00,6.15377,6.15447,6.15341,6.15421,17000000.0
2006-01-05 03:55:00,6.15346,6.15476,6.15346,6.15371,16000000.0
2006-01-05 03:56:00,6.1538,6.15475,6.15356,6.15406,7000000.0
2006-01-05 03:57:00,6.15423,6.15423,6.15284,6.15284,11000000.0
2006-01-05 03:58:00,6.15259,6.15432,6.15259,6.15358,12000000.0
2006-01-05 03:59:00,6.15246,6.15387,6.15245,6.15369,17000000.0
2006-01-05 04:00:00,6.15338,6.15433,6.15298,6.15337,12000000.0
2006-01-05 04:01:00,6.15342,6.15501,6.15342,6.15454,16000000.0
2006-01-05 04:02:00,6.15468,6.15544,6.15383,6.15544,14000000.0
2006-01-05 04:03:00,6.15511,6.15579,6.15467,6.15537,12000000.0
2006-01-05 04:04:00,6.15588,6.15664,6.15572,6.15641,16000000.0
2006-01-05 04:05:00,6.15727,6.15791,6.15668,6.15759,13000000.0
2006-01-05 04:06:00,6.15725,6.15924,6.15725,6.15924,16000000.0
2006-01-05 04:07:00,6.159,6.15927,6.15744,6.15927,13000000.0
2006-01-05 04:08:00,6.15832,6.15855,6.15763,6.15839,14000000.0
2006-01-05 04:09:00,6.15899,6.15944,6.15797,6.15837,10000000.0
2006-01-05 04:10:00,6.15777,6.1586,6.15689,6.1586,12000000.0
2006-01-05 04:11:00,6.15779,6.15806,6.15669,6.15718,14000000.0
2006-01-05 04:12:00,6.15809,6.15835,6.15705,6.15755,19000000.0
2006-01-05 04:13:00,6.15745,6.15801,6.15694,6.15741,20000000.0
2006-01-05 04:14:00,6.15735,6.15927,6.15711,6.15894,12000000.0
2006-01-05 04:15:00,6.1594,6.1594,6.15628,6.15664,8000000.0
2006-01-05 04:16:00,6.15594,6.15674,6.15482,6.15482,13000000.0
2006-01-05 04:17:00,6.1548,6.15704,6.1548,6.15692,15000000.0
2006-01-05 04:18:00,6.15736,6.15781,6.15697,6.15777,9000000.0
2006-01-05 04:19:00,6.15751,6.15861,6.15712,6.15807,12000000.0
2006-01-05 04:20:00,6.15806,6.15933,6.15806,6.15881,9000000.0
2006-01-05 04:21:00,6.15844,6.15938,6.15751,6.15751,17000000.0
2006-01-05 04:22:00,6.15798,6.15863,6.15688,6.15781,14000000.0
2006-01-05 04:23:00,6.15841,6.15865,6.15794,6.15794,10000000.0
2006-01-05 04:24:00,6.15834,6.1593,6.15765,6.15787,12000000.0
2006-01-05 04:25:00,6.15872,6.15872,6.15688,6.15768,10000000.0
2006-01-05 04:26:00,6.15781,6.15813,6.15729,6.15808,7000000.0
2006-01-05 04:27:00,6.15755,6.15886,6.15733,6.15773,15000000.0
2006-01-05 04:28:00,6.15761,6.15824,6.15742,6.15797,7000000.0
2006-01-05 04:29:00,6.1574,6.15819,6.15664,6.15761,14000000.0
2006-01-05 04:30:00,6.15692,6.15766,6.15643,6.15728,11000000.0
2006-01-05 04:31:00,6.15769,6.15806,6.15683,6.15691,15000000.0
2006-01-05 04:32:00,6.15836,6.15836,6.15666,6.15736,17000000.0
2006-01-05 04:33:00,6.15676,6.15698,6.15578,6.1566,14000000.0
2006-01-05 04:34:00,6.15664,6.15698,6.15599,6.15698,9000000.0
2006-01-05 04:35:00,6.15734,6.15774,6.15597,6.15665,12000000.0
2006-01-05 04:36:00,6.15693,6.15738,6.15635,6.15693,12000000.0
2006-01-05 04:37:00,6.15688,6.15748,6.15587,6.15587,12000000.0
2006-01-05 04:38:00,6.15519,6.15552,6.15519,6.1553,11000000.0
2006-01-05 04:39:00,6.15606,6.15763,6.15588,6.15763,17000000.0
2006-01-05 04:40:00,6.15663,6.1568,6.15575,6.1562,9000000.0
2006-01-05 04:41:00,6.15645,6.15645,6.15489,6.15536,10000000.0
2006-01-05 04:42:00,6.15492,6.15592,6.1546,6.15485,8000000.0
2006-01-05 04:43:00,6.15551,6.15551,6.1543,6.15437,18000000.0
2006-01-05 04:44:00,6.15425,6.15505,6.1541,6.15505,9000000.0
2006-01-05 04:45:00,6.1556,6.15585,6.15501,6.15582,9000000.0
2006-01-05 04:46:00,6.15531,6.15646,6.15489,6.15644,16000000.0
2006-01-05 04:47:00,6.15601,6.15675,6.15489,6.15675,12000000.0
2006-01-05 04:48:00,6.15578,6.15578,6.15505,6.15541,10000000.0
2006-01-05 04:49:00,6.15511,6.15552,6.1542,6.1542,16000000.0
2006-01-05 04:50:00,6.1544,6.15578,6.1543,6.15516,16000000.0
2006-01-05 04:51:00,6.15532,6.15664,6.15502,6.15538,20000000.0
2006-01-05 04:52:00,6.15625,6.15625,6.15489,6.15535,13000000.0
2006-01-05 04:53:00,6.15543,6.15699,6.15533,6.1567,11000000.0
2006-01-05 04:54:00,6.15663,6.157,6.15585,6.15628,11000000.0
2006-01-05 04:55:00,6.15523,6.15613,6.15505,6.15522,12000000.0
2006-01-05 04:56:00,6.15525,6.1564,6.15525,6.15554,16000000.0
2006-01-05 04:57:00,6.15583,6.15594,6.15402,6.15451,7000000.0
2006-01-05 04:58:00,6.15524,6.1561,6.1547,6.15481,13000000.0
2006-01-05 04:59:00,6.15543,6.15554,6.15447,6.15447,17000000.0
2006-01-05 05:00:00,6.15439,6.15544,6.15439,6.15544,10000000.0
2006-01-05 05:01:00,6.15603,6.15726,6.15551,6.15551,13000000.0
2006-01-05 05:02:00,6.15568,6.15699,6.15518,6.15611,18000000.0
2006-01-05 05:03:00,6.15557,6.15557,6.15481,6.15481,9000000.0
2006-01-05 05:04:00,6.15501,6.15625,6.15452,6.15562,12000000.0
2006-01-05 05:05:00,6.15607,6.15607,6.15552,6.15592,10000000.0
2006-01-05 05:06:00,6.15616,6.15753,6.15616,6.15616,20000000.0
2006-01-05 05:07:00,6.15575,6.15664,6.15575,6.15636,10000000.0
2006-01-05 05:08:00,6.15615,6.15642,6.15613,6.15642,17000000.0
2006-01-05 05:09:00,6.15627,6.15646,6.15522,6.15524,15000000.0
2006-01-05 05:10:00,6.15502,6.15556,6.15465,6.15489,10000000.0
2006-01-05 05:11:00,6.15499,6.15591,6.15499,6.15527,16000000.0
2006-01-05 05:12:00,6.15684,6.1569,6.1559,6.15632,7000000.0
2006-01-05 05:13:00,6.15713,6.15841,6.15699,6.15825,12000000.0
2006-01-05 05:14:00,6.15811,6.15894,6.15698,6.15736,14000000.0
2006-01-05 05:15:00,6.15746,6.15815,6.15672,6.15698,16000000.0
2006-01-05 05:16:00,6.15641,6.15667,6.15637,6.15662,15000000.0
2006-01-05 05:17:00,6.1566,6.15664,6.15646,6.15658,10000000.0
2006-01-05 05:18:00,6.15644,6.15781,6.15644,6.15781,13000000.0
2006-01-05 05:19:00,6.15813,6.15863,6.1572,6.15816,13000000.0
2006-01-05 05:20:00,6.15804,6.15916,6.15779,6.15884,20000000.0
2006-01-05 05:21:00,6.15869,6.15911,6.15761,6.15814,9000000.0
2006-01-05 05:22:00,6.15842,6.15925,6.15754,6.15757,17000000.0
2006-01-05 05:23:00,6.15752,6.15912,6.15742,6.15827,14000000.0
2006-01-05 05:24:00,6.15869,6.16021,6.1584,6.15864,19000000.0
2006-01-05 05:25:00,6.15897,6.15933,6.15812,6.15818,13000000.0
2006-01-05 05:26:00,6.1579,6.15926,6.15767,6.15767,13000000.0
2006-01-05 05:27:00,6.15878,6.15892,6.15865,6.15867,13000000.0
2006-01-05 05:28:00,6.15886,6.1589,6.15866,6.15886,10000000.0
2006-01-05 05:29:00,6.15882,6.15945,6.15795,6.15795,17000000.0
2006-01-05 05:30:00,6.15877,6.1597,6.15792,6.15849,21000000.0
2006-01-05 05:31:00,6.15835,6.15835,6.15705,6.15705,13000000.0
2006-01-05 05:32:00,6.15723,6.15893,6.15714,6.15775,16000000.0
2006-01-05 05:33:00,6.15736,6.1584,6.15705,6.15766,13000000.0
2006-01-05 05:34:00,6.15743,6.15857,6.15743,6.15755,13000000.0
2006-01-05 05:35:00,6.15864,6.15883,6.15771,6.1583,14000000.0
2006-01-05 05:36:00,6.15874,6.15957,6.15766,6.15845,18000000.0
2006-01-05 05:37:00,6.15827,6.15907,6.15674,6.1569,12000000.0
2006-01-05 05:38:00,6.15709,6.15824,6.15681,6.15824,13000000.0
2006-01-05 05:39:00,6.15838,6.15963,6.15751,6.15879,21000000.0
2006-01-05 05:40:00,6.15875,6.16004,6.15805,6.16004,14000000.0
2006-01-05 05:41:00,6.16033,6.16033,6.15935,6.16031,13000000.0
2006-01-05 05:42:00,6.16009,6.1607,6.15938,6.15938,8000000.0
2006-01-05 05:43:00,6.15956,6.16048,6.15956,6.16045,13000000.0
2006-01-05 05:44:00,6.16083,6.16142,6.16035,6.16115,13000000.0
2006-01-05 05:45:00,6.16098,6.16103,6.15983,6.16053,24000000.0
2006-01-05 05:46:00,6.16091,6.162,6.16024,6.16163,14000000.0
2006-01-05 05:47:00,6.1613,6.16243,6.16084,6.16185,11000000.0
2006-01-05 05:48:00,6.1627,6.1627,6.16117,6.16184,18000000.0
2006-01-05 05:49:00,6.1619,6.16194,6.16007,6.16053,10000000.0
2006-01-05 05:50:00,6.16035,6.16035,6.15883,6.15883,10000000.0
2006-01-05 05:51:00,6.15845,6.1601,6.15845,6.15931,11000000.0
2006-01-05 05:52:00,6.15932,6.16054,6.15902,6.15902,19000000.0
2006-01-05 05:53:00,6.15888,6.15994,6.15876,6.15914,15000000.0
2006-01-05 05:54:00,6.15913,6.16013,6.15882,6.16011,7000000.0
2006-01-05 05:55:00,6.16033,6.16033,6.15882,6.15984,12000000.0
2006-01-05 05:56:00,6.15918,6.16053,6.15903,6.15917,16000000.0
2006-01-05 05:57:00,6.15923,6.15955,6.15832,6.15945,11000000.0
2006-01-05 05:58:00,6.15873,6.15986,6.15835,6.15917,22000000.0
2006-01-05 05:59:00,6.15905,6.15925,6.15821,6.15821,9000000.0
2006-01-05 06:00:00,6.15781,6.15983,6.15676,6.15904,17000000.0
2006-01-05 06:01:00,6.15947,6.15975,6.15845,6.15867,18000000.0
2006-01-05 06:02:00,6.15866,6.15964,6.15814,6.15814,18000000.0
2006-01-05 06:03:00,6.15814,6.15937,6.15804,6.15926,16000000.0
2006-01-05 06:04:00,6.15972,6.16003,6.15904,6.15927,8000000.0
2006-01-05 06:05:00,6.15988,6.16019,6.15832,6.15832,10000000.0
2006-01-05 06:06:00,6.15826,6.15999,6.15826,6.1585,27000000.0
2006-01-05 06:07:00,6.15849,6.15919,6.1577,6.15836,17000000.0
2006-01-05 06:08:00,6.15787,6.15821,6.15627,6.15704,14000000.0
2006-01-05 06:09:00,6.15685,6.15757,6.15621,6.15718,13000000.0
2006-01-05 06:10:00,6.15703,6.15848,6.15608,6.15829,14000000.0
2006-01-05 06:11:00,6.15792,6.15857,6.15718,6.15811,16000000.0
2006-01-05 06:12:00,6.15813,6.15886,6.15738,6.15853,17000000.0
2006-01-05 06:13:00,6.15835,6.15887,6.15756,6.15782,14000000.0
2006-01-05 06:14:00,6.15814,6.15947,6.15687,6.15947,12000000.0
2006-01-05 06:15:00,6.15937,6.15957,6.15811,6.159,13000000.0
2006-01-05 06:16:00,6.1593,6.16021,6.1583,6.15886,14000000.0
2006-01-05 06:17:00,6.15778,6.15985,6.15778,6.15832,11000000.0
2006-01-05 06:18:00,6.15843,6.15846,6.15818,6.15834,12000000.0
2006-01-05 06:19:00,6.15812,6.15928,6.15788,6.1592,19000000.0
2006-01-05 06:20:00,6.15767,6.15916,6.1576,6.15916,11000000.0
2006-01-05 06:21:00,6.15842,6.15905,6.15755,6.15858,9000000.0
2006-01-05 06:22:00,6.15802,6.1592,6.15771,6.15771,22000000.0
2006-01-05 06:23:00,6.15817,6.15902,6.15792,6.15792,18000000.0
2006-01-05 06:24:00,6.15905,6.15905,6.15728,6.15745,8000000.0
2006-01-05 06:25:00,6.15776,6.15884,6.1575,6.15878,9000000.0
2006-01-05 06:26:00,6.1587,6.1588,6.15789,6.15857,13000000.0
2006-01-05 06:27:00,6.15768,6.15881,6.15722,6.15807,15000000.0
2006-01-05 06:28:00,6.15829,6.1583,6.15724,6.15766,18000000.0
2006-01-05 06:29:00,6.15788,6.15877,6.15765,6.15834,16000000.0
2006-01-05 06:30:00,6.15786,6.15845,6.15737,6.15845,10000000.0
2006-01-05 06:31:00,6.15829,6.15831,6.15752,6.15752,13000000.0
2006-01-05 06:32:00,6.15722,6.15732,6.15711,6.15727,10000000.0
2006-01-05 06:33:00,6.15735,6.15741,6.15711,6.15728,10000000.0
2006-01-05 06:34:00,6.15743,6.15867,6.15739,6.15809,15000000.0
2006-01-05 06:35:00,6.1581,6.15829,6.15802,6.15829,13000000.0
2006-01-05 06:36:00,6.15918,6.15918,6.15783,6.15867,23000000.0
2006-01-05 06:37:00,6.15894,6.15894,6.15776,6.15782,11000000.0
2006-01-05 06:38:00,6.15831,6.15941,6.15831,6.15898,17000000.0
2006-01-05 06:39:00,6.15918,6.15988,6.15894,6.15917,8000000.0
2006-01-05 06:40:00,6.1589,6.15995,6.15866,6.15995,15000000.0
2006-01-05 06:41:00,6.15969,6.16,6.15882,6.15915,15000000.0
2006-01-05 06:42:00,6.15918,6.16034,6.15889,6.16004,16000000.0
2006-01-05 06:43:00,6.15986,6.16085,6.15924,6.16013,12000000.0
2006-01-05 06:44:00,6.16035,6.16093,6.1598,6.16044,13000000.0
2006-01-05 06:45:00,6.16023,6.16122,6.15995,6.16098,14000000.0
2006-01-05 06:46:00,6.16139,6.16289,6.16139,6.16166,12000000.0
2006-01-05 06:47:00,6.16143,6.16272,6.16108,6.16173,11000000.0
2006-01-05 06:48:00,6.16252,6.16329,6.16177,6.16177,15000000.0
2006-01-05 06:49:00,6.16157,6.16229,6.16077,6.16077,17000000.0
2006-01-05 06:50:00,6.16029,6.1615,6.16017,6.16017,13000000.0
2006-01-05 06:51:00,6.1605,6.1621,6.1605,6.16145,8000000.0
2006-01-05 06:52:00,6.16064,6.16158,6.16057,6.16058,14000000.0
2006-01-05 06:53:00,6.16152,6.16152,6.16035,6.16071,13000000.0
2006-01-05 06:54:00,6.16165,6.16165,6.16079,6.16119,8000000.0
2006-01-05 06:55:00,6.16152,6.16153,6.1606,6.16073,10000000.0
2006-01-05 06:56:00,6.16137,6.16184,6.16071,6.1612,11000000.0
2006-01-05 06:57:00,6.1615,6.16168,6.1605,6.1605,17000000.0
2006-01-05 06:58:00,6.16034,6.16195,6.16032,6.16099,12000000.0
2006-01-05 06:59:00,6.16057,6.16073,6.15994,6.16003,14000000.0
2006-01-05 07:00:00,6.16013,6.16129,6.16013,6.16125,11000000.0
2006-01-05 07:01:00,6.16051,6.16157,6.16014,6.16014,10000000.0
2006-01-05 07:02:00,6.16026,6.1608,6.15956,6.15987,14000000.0
2006-01-05 07:03:00,6.15886,6.15911,6.15832,6.15878,7000000.0
2006-01-05 07:04:00,6.15847,6.16023,6.15847,6.16023,16000000.0
2006-01-05 07:05:00,6.16035,6.16142,6.15952,6.16039,15000000.0
2006-01-05 07:06:00,6.16031,6.16131,6.15968,6.16064,16000000.0
2006-01-05 07:07:00,6.16003,6.16027,6.15957,6.1598,12000000.0
2006-01-05 07:08:00,6.16067,6.16158,6.16067,6.1608,8000000.0
2006-01-05 07:09:00,6.16072,6.16186,6.16044,6.16099,8000000.0
2006-01-05 07:10:00,6.16081,6.16092,6.16067,6.16067,16000000.0
2006-01-05 07:11:00,6.16083,6.16098,6.16004,6.16098,17000000.0
2006-01-05 07:12:00,6.16116,6.16135,6.15994,6.16056,20000000.0
2006-01-05 07:13:00,6.16044,6.16159,6.15998,6.16141,18000000.0
2006-01-05 07:14:00,6.16128,6.16145,6.16056,6.16091,11000000.0
2006-01-05 07:15:00,6.16089,6.1617,6.15965,6.16123,18000000.0
2006-01-05 07:16:00,6.16109,6.16167,6.15984,6.16097,18000000.0
2006-01-05 07:17:00,6.16057,6.16203,6.16057,6.16136,12000000.0
2006-01-05 07:18:00,6.16133,6.16133,6.15982,6.1601,18000000.0
2006-01-05 07:19:00,6.16053,6.16106,6.16011,6.16096,14000000.0
2006-01-05 07:20:00,6.16078,6.16133,6.16015,6.16039,18000000.0
2006-01-05 07:21:00,6.16176,6.16176,6.16001,6.16001,13000000.0
2006-01-05 07:22:00,6.16024,6.16137,6.16022,6.16033,14000000.0
2006-01-05 07:23:00,6.15997,6.16132,6.15968,6.16067,15000000.0
2006-01-05 07:24:00,6.16069,6.16069,6.15979,6.15979,16000000.0
2006-01-05 07:25:00,6.16022,6.16118,6.16022,6.16075,15000000.0
2006-01-05 07:26:00,6.16143,6.16225,6.16061,6.16225,13000000.0
2006-01-05 07:27:00,6.16199,6.16228,6.16069,6.16228,12000000.0
2006-01-05 07:28:00,6.16243,6.16243,6.16114,6.16114,22000000.0
2006-01-05 07:29:00,6.1613,6.16254,6.1602,6.1602,16000000.0
2006-01-05 07:30:00,6.15996,6.16136,6.15996,6.16017,14000000.0
2006-01-05 07:31:00,6.16043,6.16154,6.16026,6.16081,13000000.0
2006-01-05 07:32:00,6.16109,6.16145,6.1601,6.16124,9000000.0
2006-01-05 07:33:00,6.16074,6.16131,6.16056,6.16131,7000000.0
2006-01-05 07:34:00,6.16155,6.16205,6.1606,6.1606,18000000.0
2006-01-05 07:35:00,6.16152,6.16222,6.16138,6.16138,9000000.0
2006-01-05 07:36:00,6.16186,6.16186,6.15996,6.16088,13000000.0
2006-01-05 07:37:00,6.16025,6.16077,6.15939,6.16033,11000000.0
2006-01-05 07:38:00,6.15995,6.1605,6.15972,6.15972,11000000.0
2006-01-05 07:39:00,6.15967,6.16032,6.15887,6.15939,19000000.0
2006-01-05 07:40:00,6.16039,6.16039,6.15921,6.16011,11000000.0
2006-01-05 07:41:00,6.1599,6.16012,6.15857,6.15931,7000000.0
2006-01-05 07:42:00,6.15988,6.15989,6.15861,6.15989,13000000.0
2006-01-05 07:43:00,6.15888,6.15939,6.15805,6.1584,14000000.0
2006-01-05 07:44:00,6.15917,6.15962,6.15872,6.15932,10000000.0
2006-01-05 07:45:00,6.15873,6.15944,6.15852,6.159,8000000.0
2006-01-05 07:46:00,6.15813,6.1601,6.15802,6.15915,13000000.0
2006-01-05 07:47:00,6.15883,6.15981,6.15777,6.15898,15000000.0
2006-01-05 07:48:00,6.15857,6.15936,6.15784,6.15925,13000000.0
2006-01-05 07:49:00,6.15856,6.15942,6.15812,6.15925,10000000.0
2006-01-05 07:50:00,6.15905,6.15971,6.15875,6.1594,17000000.0
2006-01-05 07:51:00,6.15918,6.15945,6.15824,6.15884,16000000.0
2006-01-05 07:52:00,6.15901,6.15964,6.15836,6.15896,13000000.0
2006-01-05 07:53:00,6.15907,6.15984,6.15823,6.15823,10000000.0
2006-01-05 07:54:00,6.15799,6.15944,6.15799,6.15897,11000000.0
2006-01-05 07:55:00,6.1589,6.1589,6.1575,6.15879,12000000.0
2006-01-05 07:56:00,6.1584,6.15959,6.15706,6.15816,13000000.0
2006-01-05 07:57:00,6.15814,6.15814,6.15642,6.1569,8000000.0
2006-01-05 07:58:00,6.1571,6.1571,6.1553,6.15694,14000000.0
2006-01-05 07:59:00,6.15607,6.15643,6.15494,6.15589,15000000.0
2006-01-05 08:00:00,6.15634,6.15655,6.15481,6.15536,10000000.0
2006-01-05 08:01:00,6.15435,6.15576,6.15386,6.15553,13000000.0
2006-01-05 08:02:00,6.15453,6.15547,6.1541,6.1541,14000000.0
2006-01-05 08:03:00,6.15437,6.1571,6.15437,6.1571,12000000.0
2006-01-05 08:04:00,6.15713,6.15713,6.15559,6.15659,16000000.0
2006-01-05 08:05:00,6.15659,6.15688,6.15569,6.1567,14000000.0
2006-01-05 08:06:00,6.15709,6.15709,6.15512,6.15512,19000000.0
2006-01-05 08:07:00,6.15485,6.15544,6.1548,6.15495,19000000.0
2006-01-05 08:08:00,6.1548,6.15618,6.15457,6.15603,11000000.0
2006-01-05 08:09:00,6.15574,6.15604,6.15518,6.15563,10000000.0
2006-01-05 08:10:00,6.15624,6.15638,6.15489,6.15489,16000000.0
2006-01-05 08:11:00,6.15585,6.15886,6.15574,6.15886,9000000.0
2006-01-05 08:12:00,6.15912,6.15929,6.15807,6.15879,10000000.0
2006-01-05 08:13:00,6.15757,6.15921,6.15757,6.15841,11000000.0
2006-01-05 08:14:00,6.15896,6.15896,6.15734,6.15856,12000000.0
2006-01-05 08:15:00,6.15835,6.15874,6.15744,6.15819,15000000.0
2006-01-05 08:16:00,6.15816,6.1586,6.15775,6.15855,14000000.0
2006-01-05 08:17:00,6.15838,6.15855,6.15753,6.15761,10000000.0
2006-01-05 08:18:00,6.1577,6.15838,6.1572,6.1572,9000000.0
2006-01-05 08:19:00,6.15692,6.15838,6.15692,6.15832,11000000.0
2006-01-05 08:20:00,6.15784,6.15803,6.15721,6.15791,11000000.0
2006-01-05 08:21:00,6.15826,6.15924,6.15826,6.1588,20000000.0
2006-01-05 08:22:00,6.15879,6.16072,6.15874,6.16072,8000000.0
2006-01-05 08:23:00,6.16116,6.16165,6.16018,6.16018,12000000.0
2006-01-05 08:24:00,6.15963,6.16111,6.15963,6.16111,13000000.0
2006-01-05 08:25:00,6.16098,6.16149,6.16007,6.16094,12000000.0
2006-01-05 08:26:00,6.16149,6.16178,6.16007,6.16125,13000000.0
2006-01-05 08:27:00,6.16107,6.16188,6.16094,6.16187,11000000.0
2006-01-05 08:28:00,6.16094,6.16214,6.16018,6.16189,8000000.0
2006-01-05 08:29:00,6.16142,6.16146,6.15967,6.16041,12000000.0
2006-01-05 08:30:00,6.1602,6.16028,6.15925,6.15989,11000000.0
2006-01-05 08:31:00,6.16086,6.16148,6.15964,6.16148,10000000.0
2006-01-05 08:32:00,6.16098,6.16192,6.15995,6.15995,13000000.0
2006-01-05 08:33:00,6.16084,6.16231,6.16077,6.16231,11000000.0
2006-01-05 08:34:00,6.16329,6.16337,6.16189,6.16242,17000000.0
2006-01-05 08:35:00,6.16315,6.16354,6.16165,6.16165,11000000.0
2006-01-05 08:36:00,6.1611,6.16281,6.1611,6.16261,10000000.0
2006-01-05 08:37:00,6.16168,6.16254,6.16122,6.16254,9000000.0
2006-01-05 08:38:00,6.16181,6.16265,6.1613,6.16135,18000000.0
2006-01-05 08:39:00,6.16143,6.16234,6.16107,6.16166,8000000.0
2006-01-05 08:40:00,6.16073,6.16229,6.16073,6.16229,7000000.0
2006-01-05 08:41:00,6.16104,6.16171,6.16051,6.16154,16000000.0
2006-01-05 08:42:00,6.162,6.16243,6.16132,6.16243,14000000.0
2006-01-05 08:43:00,6.16076,6.16152,6.15961,6.16063,12000000.0
2006-01-05 08:44:00,6.16115,6.16141,6.15956,6.15956,9000000.0
2006-01-05 08:45:00,6.15918,6.16032,6.15879,6.15941,18000000.0
2006-01-05 08:46:00,6.15978,6.15993,6.1578,6.15845,14000000.0
2006-01-05 08:47:00,6.1586,6.16008,6.15795,6.15815,18000000.0
2006-01-05 08:48:00,6.15872,6.15998,6.15783,6.15838,12000000.0
2006-01-05 08:49:00,6.15881,6.16,6.15837,6.15932,14000000.0
2006-01-05 08:50:00,6.15915,6.16018,6.15868,6.15925,16000000.0
2006-01-05 08:51:00,6.15962,6.15978,6.15846,6.15852,21000000.0
2006-01-05 08:52:00,6.15848,6.16023,6.15762,6.15762,20000000.0
2006-01-05 08:53:00,6.15751,6.15769,6.15629,6.15638,7000000.0
2006-01-05 08:54:00,6.15652,6.15912,6.15652,6.1582,17000000.0
2006-01-05 08:55:00,6.15923,6.15923,6.15776,6.15868,12000000.0
2006-01-05 08:56:00,6.15793,6.15873,6.15697,6.15789,17000000.0
2006-01-05 08:57:00,6.15771,6.15889,6.15748,6.15834,16000000.0
2006-01-05 08:58:00,6.15919,6.15999,6.15852,6.15876,12000000.0
2006-01-05 08:59:00,6.15914,6.16123,6.15914,6.16123,13000000.0
2006-01-05 09:00:00,6.16239,6.16393,6.16239,6.16369,17000000.0
2006-01-05 09:01:00,6.16292,6.16399,6.16168,6.16264,13000000.0
2006-01-05 09:02:00,6.16399,6.16399,6.16194,6.16194,8000000.0
2006-01-05 09:03:00,6.16211,6.16229,6.16091,6.16112,16000000.0
2006-01-05 09:04:00,6.15963,6.16,6.15744,6.15744,8000000.0
2006-01-05 09:05:00,6.15709,6.15709,6.15561,6.15589,11000000.0
2006-01-05 09:06:00,6.15483,6.15546,6.15352,6.15546,10000000.0
2006-01-05 09:07:00,6.15636,6.15662,6.15511,6.15622,10000000.0
2006-01-05 09:08:00,6.15585,6.15657,6.15516,6.1554,19000000.0
2006-01-05 09:09:00,6.15678,6.15809,6.15567,6.15797,16000000.0
2006-01-05 09:10:00,6.15821,6.15967,6.15785,6.15967,8000000.0
2006-01-05 09:11:00,6.16088,6.16167,6.15971,6.1605,11000000.0
2006-01-05 09:12:00,6.16021,6.16152,6.15948,6.16036,16000000.0
2006-01-05 09:13:00,6.16173,6.16289,6.16039,6.16097,15000000.0
2006-01-05 09:14:00,6.16031,6.16079,6.15966,6.16029,17000000.0
2006-01-05 09:15:00,6.16054,6.16073,6.15941,6.16005,12000000.0
2006-01-05 09:16:00,6.16123,6.16145,6.15977,6.16066,14000000.0
2006-01-05 09:17:00,6.16153,6.16258,6.16131,6.16175,14000000.0
2006-01-05 09:18:00,6.16303,6.16409,6.16252,6.16361,18000000.0
2006-01-05 09:19:00,6.16341,6.16406,6.1625,6.16326,14000000.0
2006-01-05 09:20:00,6.16384,6.16459,6.16306,6.16396,18000000.0
2006-01-05 09:21:00,6.16384,6.1641,6.16287,6.1641,17000000.0
2006-01-05 09:22:00,6.16383,6.16408,6.16238,6.16329,13000000.0
2006-01-05 09:23:00,6.16313,6.16362,6.16256,6.16256,12000000.0
2006-01-05 09:24:00,6.16283,6.16299,6.16099,6.16299,14000000.0
2006-01-05 09:25:00,6.16335,6.16339,6.16205,6.16205,9000000.0
2006-01-05 09:26:00,6.16355,6.16355,6.16148,6.16148,13000000.0
2006-01-05 09:27:00,6.1619,6.16357,6.1619,6.16318,13000000.0
2006-01-05 09:28:00,6.16337,6.16365,6.16245,6.16364,19000000.0
2006-01-05 09:29:00,6.16371,6.16407,6.16238,6.16396,14000000.0
2006-01-05 09:30:00,6.16384,6.16384,6.16256,6.1628,15000000.0
2006-01-05 09:31:00,6.16256,6.16256,6.1608,6.16136,11000000.0
2006-01-05 09:32:00,6.161,6.161,6.15948,6.16092,16000000.0
2006-01-05 09:33:00,6.16151,6.16165,6.1604,6.16074,9000000.0
2006-01-05 09:34:00,6.16097,6.16097,6.15989,6.16082,18000000.0
2006-01-05 09:35:00,6.16056,6.16056,6.15942,6.16023,14000000.0
2006-01-05 09:36:00,6.1599,6.1606,6.15856,6.16041,16000000.0
2006-01-05 09:37:00,6.16056,6.16253,6.16056,6.16207,20000000.0
2006-01-05 09:38:00,6.16227,6.16315,6.16109,6.16109,19000000.0
2006-01-05 09:39:00,6.16041,6.16217,6.16016,6.16182,16000000.0
2006-01-05 09:40:00,6.1619,6.16359,6.16137,6.16333,12000000.0
2006-01-05 09:41:00,6.16323,6.16346,6.16229,6.16302,18000000.0
2006-01-05 09:42:00,6.16262,6.16407,6.16222,6.16407,16000000.0
2006-01-05 09:43:00,6.16369,6.16379,6.16262,6.16353,15000000.0
2006-01-05 09:44:00,6.16356,6.16356,6.16258,6.1633,13000000.0
2006-01-05 09:45:00,6.16303,6.16662,6.16303,6.16567,13000000.0
2006-01-05 09:46:00,6.16587,6.16783,6.16565,6.16694,17000000.0
2006-01-05 09:47:00,6.16653,6.1682,6.16653,6.16814,13000000.0
2006-01-05 09:48:00,6.16694,6.16806,6.16615,6.16691,16000000.0
2006-01-05 09:49:00,6.1676,6.1682,6.1668,6.1682,17000000.0
2006-01-05 09:50:00,6.16829,6.16829,6.1661,6.16667,12000000.0
2006-01-05 09:51:00,6.16778,6.16778,6.16588,6.16605,16000000.0
2006-01-05 09:52:00,6.16581,6.16588,6.16458,6.16549,16000000.0
2006-01-05 09:53:00,6.16467,6.16515,6.1626,6.16368,15000000.0
2006-01-05 09:54:00,6.16211,6.16264,6.16117,6.16243,15000000.0
2006-01-05 09:55:00,6.1634,6.1647,6.16202,6.16296,15000000.0
2006-01-05 09:56:00,6.16339,6.16346,6.16136,6.16326,17000000.0
2006-01-05 09:57:00,6.16292,6.16388,6.16258,6.1636,12000000.0
2006-01-05 09:58:00,6.16366,6.16403,6.16235,6.16363,14000000.0
2006-01-05 09:59:00,6.1636,6.1636,6.16274,6.16274,10000000.0
2006-01-05 10:00:00,6.16368,6.16426,6.16318,6.16392,11000000.0
2006-01-05 10:01:00,6.1632,6.16358,6.16099,6.16261,24000000.0
2006-01-05 10:02:00,6.1622,6.16331,6.16164,6.16329,14000000.0
2006-01-05 10:03:00,6.16334,6.16367,6.16229,6.16367,16000000.0
2006-01-05 10:04:00,6.16389,6.16389,6.16301,6.16386,10000000.0
2006-01-05 10:05:00,6.16392,6.16395,6.16254,6.16296,10000000.0
2006-01-05 10:06:00,6.16301,6.16405,6.16301,6.16378,9000000.0
2006-01-05 10:07:00,6.16466,6.16521,6.16405,6.16513,11000000.0
2006-01-05 10:08:00,6.16493,6.16545,6.16395,6.16496,9000000.0
2006-01-05 10:09:00,6.16483,6.16518,6.16433,6.16515,11000000.0
2006-01-05 10:10:00,6.16506,6.16534,6.16257,6.16257,15000000.0
2006-01-05 10:11:00,6.16301,6.16401,6.16238,6.16315,16000000.0
2006-01-05 10:12:00,6.16369,6.16456,6.16265,6.16411,19000000.0
2006-01-05 10:13:00,6.16369,6.16537,6.16369,6.1642,9000000.0
2006-01-05 10:14:00,6.16485,6.16491,6.16374,6.16374,11000000.0
2006-01-05 10:15:00,6.16496,6.16546,6.16447,6.16518,8000000.0
2006-01-05 10:16:00,6.16503,6.16608,6.16434,6.16548,17000000.0
2006-01-05 10:17:00,6.16472,6.16544,6.16395,6.16397,16000000.0
2006-01-05 10:18:00,6.16424,6.16704,6.16424,6.16597,16000000.0
2006-01-05 10:19:00,6.16707,6.16879,6.16657,6.16871,17000000.0
2006-01-05 10:20:00,6.16835,6.16874,6.16735,6.16766,16000000.0
2006-01-05 10:21:00,6.16803,6.16849,6.16725,6.16805,7000000.0
2006-01-05 10:22:00,6.16693,6.16764,6.16649,6.16684,10000000.0
2006-01-05 10:23:00,6.16644,6.1665,6.16554,6.16571,14000000.0
2006-01-05 10:24:00,6.16369,6.16525,6.16369,6.16446,13000000.0
2006-01-05 10:25:00,6.16386,6.16467,6.16344,6.16378,12000000.0
2006-01-05 10:26:00,6.16303,6.16346,6.16234,6.16234,11000000.0
2006-01-05 10:27:00,6.16234,6.16274,6.16122,6.16274,13000000.0
2006-01-05 10:28:00,6.16264,6.16268,6.16054,6.16174,13000000.0
2006-01-05 10:29:00,6.16216,6.1625,6.16131,6.16218,11000000.0
2006-01-05 10:30:00,6.16087,6.16182,6.16005,6.16066,9000000.0
2006-01-05 10:31:00,6.16117,6.16152,6.16001,6.16072,16000000.0
2006-01-05 10:32:00,6.16098,6.16144,6.16073,6.16112,9000000.0
2006-01-05 10:33:00,6.16211,6.16266,6.1613,6.16193,12000000.0
2006-01-05 10:34:00,6.16235,6.1639,6.16224,6.16372,11000000.0
2006-01-05 10:35:00,6.16462,6.16568,6.16275,6.16536,17000000.0
2006-01-05 10:36:00,6.16582,6.16582,6.16388,6.16397,10000000.0
2006-01-05 10:37:00,6.16389,6.16398,6.16252,6.16349,15000000.0
2006-01-05 10:38:00,6.16321,6.16351,6.16168,6.16271,17000000.0
2006-01-05 10:39:00,6.16452,6.16452,6.16251,6.16328,13000000.0
2006-01-05 10:40:00,6.16362,6.16362,6.16249,6.16312,10000000.0
2006-01-05 10:41:00,6.16292,6.16443,6.16283,6.16398,15000000.0
2006-01-05 10:42:00,6.16439,6.1648,6.1636,6.16413,12000000.0
2006-01-05 10:43:00,6.16405,6.16458,6.16323,6.16399,13000000.0
2006-01-05 10:44:00,6.16506,6.16537,6.16301,6.1646,12000000.0
2006-01-05 10:45:00,6.1644,6.1647,6.16368,6.16416,13000000.0
2006-01-05 10:46:00,6.16377,6.16472,6.16339,6.16381,13000000.0
2006-01-05 10:47:00,6.1625,6.1628,6.16108,6.16166,7000000.0
2006-01-05 10:48:00,6.16173,6.16368,6.16166,6.16368,12000000.0
2006-01-05 10:49:00,6.16354,6.16443,6.16285,6.16443,10000000.0
2006-01-05 10:50:00,6.16448,6.16465,6.16254,6.16346,14000000.0
2006-01-05 10:51:00,6.16424,6.1644,6.16305,6.1637,11000000.0
2006-01-05 10:52:00,6.16309,6.16411,6.16238,6.16285,20000000.0
2006-01-05 10:53:00,6.16223,6.16257,6.16117,6.16223,9000000.0
2006-01-05 10:54:00,6.16143,6.16212,6.1594,6.15962,18000000.0
2006-01-05 10:55:00,6.15689,6.15741,6.156,6.15669,10000000.0
2006-01-05 10:56:00,6.15611,6.15702,6.1557,6.1568,11000000.0
2006-01-05 10:57:00,6.15778,6.15778,6.15643,6.15722,8000000.0
2006-01-05 10:58:00,6.15734,6.15764,6.1569,6.1573,10000000.0
2006-01-05 10:59:00,6.15739,6.15824,6.15706,6.15794,10000000.0
2006-01-05 11:00:00,6.15838,6.15985,6.15838,6.15896,15000000.0
2006-01-05 11:01:00,6.15933,6.16189,6.15933,6.16162,12000000.0
2006-01-05 11:02:00,6.16183,6.16202,6.16024,6.16154,8000000.0
2006-01-05 11:03:00,6.16124,6.16124,6.1579,6.15985,11000000.0
2006-01-05 11:04:00,6.16058,6.16248,6.15956,6.16215,15000000.0
2006-01-05 11:05:00,6.16265,6.16321,6.16144,6.16296,17000000.0
2006-01-05 11:06:00,6.16222,6.16288,6.16113,6.16252,12000000.0
2006-01-05 11:07:00,6.16275,6.16356,6.16275,6.16324,11000000.0
2006-01-05 11:08:00,6.16337,6.16373,6.16234,6.16298,22000000.0
2006-01-05 11:09:00,6.16216,6.16216,6.16095,6.16095,9000000.0
2006-01-05 11:10:00,6.1622,6.1627,6.16046,6.16153,16000000.0
2006-01-05 11:11:00,6.1619,6.16276,6.16175,6.16241,7000000.0
2006-01-05 11:12:00,6.16245,6.16357,6.16214,6.16304,15000000.0
2006-01-05 11:13:00,6.1641,6.16412,6.16245,6.16348,11000000.0
2006-01-05 11:14:00,6.16281,6.16353,6.16174,6.16257,18000000.0
2006-01-05 11:15:00,6.16265,6.16319,6.16234,6.16234,11000000.0
2006-01-05 11:16:00,6.16159,6.16279,6.16108,6.16184,13000000.0
2006-01-05 11:17:00,6.16124,6.16225,6.16104,6.16225,13000000.0
2006-01-05 11:18:00,6.16311,6.1632,6.16171,6.16216,9000000.0
2006-01-05 11:19:00,6.16285,6.16395,6.16202,6.16352,17000000.0
2006-01-05 11:20:00,6.16238,6.16349,6.16201,6.16257,14000000.0
2006-01-05 11:21:00,6.16297,6.16431,6.16237,6.16237,14000000.0
2006-01-05 11:22:00,6.16261,6.1631,6.16097,6.16135,22000000.0
2006-01-05 11:23:00,6.16102,6.16122,6.16036,6.16093,8000000.0
2006-01-05 11:24:00,6.16172,6.16172,6.16011,6.16102,18000000.0
2006-01-05 11:25:00,6.16174,6.16226,6.16124,6.16221,9000000.0
2006-01-05 11:26:00,6.16032,6.16191,6.16008,6.16078,15000000.0
2006-01-05 11:27:00,6.16093,6.16192,6.16041,6.16055,10000000.0
2006-01-05 11:28:00,6.16089,6.16185,6.16089,6.16151,13000000.0
2006-01-05 11:29:00,6.16117,6.16192,6.16007,6.16096,17000000.0
2006-01-05 11:30:00,6.16056,6.16153,6.16056,6.16147,13000000.0
2006-01-05 11:31:00,6.16201,6.1625,6.16141,6.16212,12000000.0
2006-01-05 11:32:00,6.16214,6.16269,6.16086,6.16256,20000000.0
2006-01-05 11:33:00,6.16361,6.16457,6.16328,6.1642,16000000.0
2006-01-05 11:34:00,6.16436,6.16436,6.16217,6.1622,13000000.0
2006-01-05 11:35:00,6.16305,6.16305,6.16124,6.1621,14000000.0
2006-01-05 11:36:00,6.16127,6.16169,6.16044,6.1608,11000000.0
2006-01-05 11:37:00,6.16047,6.16058,6.15883,6.15907,16000000.0
2006-01-05 11:38:00,6.15798,6.1618,6.15798,6.1618,8000000.0
2006-01-05 11:39:00,6.16212,6.16388,6.16156,6.16296,11000000.0
2006-01-05 11:40:00,6.16255,6.16299,6.16126,6.16126,12000000.0
2006-01-05 11:41:00,6.16149,6.16181,6.16031,6.16181,10000000.0
2006-01-05 11:42:00,6.16162,6.16162,6.15989,6.16123,10000000.0
2006-01-05 11:43:00,6.1612,6.16148,6.16015,6.16089,17000000.0
2006-01-05 11:44:00,6.16154,6.16162,6.16025,6.16087,15000000.0
2006-01-05 11:45:00,6.16041,6.16155,6.15973,6.16084,16000000.0
2006-01-05 11:46:00,6.16145,6.16193,6.16107,6.16154,7000000.0
2006-01-05 11:47:00,6.16205,6.16282,6.1618,6.16228,16000000.0
2006-01-05 11:48:00,6.16177,6.1624,6.16023,6.16121,13000000.0
2006-01-05 11:49:00,6.16119,6.16119,6.15955,6.15955,10000000.0
2006-01-05 11:50:00,6.15977,6.16084,6.15875,6.16084,12000000.0
2006-01-05 11:51:00,6.16109,6.16145,6.16031,6.16068,14000000.0
2006-01-05 11:52:00,6.16219,6.16219,6.15996,6.16036,18000000.0
2006-01-05 11:53:00,6.16093,6.162,6.16022,6.1612,16000000.0
2006-01-05 11:54:00,6.161,6.16171,6.16052,6.1614,8000000.0
2006-01-05 11:55:00,6.16126,6.16151,6.16026,6.16086,8000000.0
2006-01-05 11:56:00,6.16033,6.16044,6.15932,6.1601,8000000.0
2006-01-05 11:57:00,6.16077,6.16119,6.15992,6.16066,11000000.0
2006-01-05 11:58:00,6.1614,6.16209,6.16066,6.16204,14000000.0
2006-01-05 11:59:00,6.16139,6.16172,6.16004,6.16004,11000000.0
2006-01-05 12:00:00,6.15976,6.16135,6.15962,6.15962,15000000.0
2006-01-05 12:01:00,6.16171,6.16309,6.16154,6.16282,13000000.0
2006-01-05 12:02:00,6.16245,6.16245,6.16099,6.16207,15000000.0
2006-01-05 12:03:00,6.16112,6.16132,6.15958,6.16117,11000000.0
2006-01-05 12:04:00,6.16013,6.16037,6.1593,6.15961,9000000.0
2006-01-05 12:05:00,6.15977,6.1607,6.1596,6.1607,9000000.0
2006-01-05 12:06:00,6.16048,6.161,6.15972,6.16041,15000000.0
2006-01-05 12:07:00,6.16048,6.16083,6.15964,6.16041,11000000.0
2006-01-05 12:08:00,6.16051,6.16115,6.15979,6.15979,8000000.0
2006-01-05 12:09:00,6.15987,6.16197,6.15987,6.16067,18000000.0
2006-01-05 12:10:00,6.1605,6.16169,6.16016,6.1613,14000000.0
2006-01-05 12:11:00,6.16102,6.16151,6.16062,6.16095,9000000.0
2006-01-05 12:12:00,6.16101,6.16223,6.16086,6.16113,18000000.0
2006-01-05 12:13:00,6.16044,6.16198,6.16044,6.1613,12000000.0
2006-01-05 12:14:00,6.16114,6.16161,6.16022,6.16104,10000000.0
2006-01-05 12:15:00,6.16234,6.16234,6.16027,6.16027,8000000.0
2006-01-05 12:16:00,6.16003,6.1613,6.15975,6.1613,14000000.0
2006-01-05 12:17:00,6.16074,6.16179,6.15939,6.16122,13000000.0
2006-01-05 12:18:00,6.16067,6.16128,6.16024,6.16044,10000000.0
2006-01-05 12:19:00,6.16005,6.16097,6.15982,6.16019,11000000.0
2006-01-05 12:20:00,6.16086,6.16138,6.16015,6.1612,8000000.0
2006-01-05 12:21:00,6.16104,6.16177,6.16093,6.16148,20000000.0
2006-01-05 12:22:00,6.16132,6.16255,6.16132,6.16145,14000000.0
2006-01-05 12:23:00,6.16156,6.16267,6.1614,6.16267,11000000.0
2006-01-05 12:24:00,6.16204,6.16246,6.15998,6.15998,17000000.0
2006-01-05 12:25:00,6.16114,6.16114,6.15937,6.15948,12000000.0
2006-01-05 12:26:00,6.15987,6.16149,6.15986,6.15986,7000000.0
2006-01-05 12:27:00,6.16121,6.16126,6.15964,6.16015,7000000.0
2006-01-05 12:28:00,6.16075,6.16075,6.15958,6.16028,19000000.0
2006-01-05 12:29:00,6.1608,6.16165,6.16044,6.16144,12000000.0
2006-01-05 12:30:00,6.16131,6.16168,6.16076,6.16115,10000000.0
2006-01-05 12:31:00,6.16077,6.16173,6.16043,6.16086,12000000.0
2006-01-05 12:32:00,6.1604,6.16102,6.15917,6.15933,12000000.0
2006-01-05 12:33:00,6.15958,6.15985,6.15858,6.15919,15000000.0
2006-01-05 12:34:00,6.16013,6.16138,6.15928,6.16118,12000000.0
2006-01-05 12:35:00,6.1615,6.16188,6.16002,6.16188,12000000.0
2006-01-05 12:36:00,6.16112,6.16216,6.16112,6.16145,15000000.0
2006-01-05 12:37:00,6.16156,6.16326,6.16107,6.16326,8000000.0
2006-01-05 12:38:00,6.16418,6.16418,6.16226,6.16226,15000000.0
2006-01-05 12:39:00,6.16287,6.16578,6.16287,6.16561,14000000.0
2006-01-05 12:40:00,6.16622,6.16713,6.16515,6.16713,18000000.0
2006-01-05 12:41:00,6.16734,6.16754,6.16605,6.16605,11000000.0
2006-01-05 12:42:00,6.16509,6.16614,6.16469,6.16535,17000000.0
2006-01-05 12:43:00,6.16614,6.16646,6.16515,6.16515,11000000.0
2006-01-05 12:44:00,6.16575,6.16644,6.16446,6.16613,13000000.0
2006-01-05 12:45:00,6.16642,6.16644,6.16546,6.16615,10000000.0
2006-01-05 12:46:00,6.16697,6.16859,6.16697,6.16823,20000000.0
2006-01-05 12:47:00,6.16769,6.16809,6.16659,6.16809,10000000.0
2006-01-05 12:48:00,6.16701,6.16814,6.16668,6.16814,10000000.0
2006-01-05 12:49:00,6.16811,6.1684,6.16749,6.16807,15000000.0
2006-01-05 12:50:00,6.16912,6.17196,6.16853,6.17196,14000000.0
2006-01-05 12:51:00,6.17187,6.1719,6.17035,6.17035,14000000.0
2006-01-05 12:52:00,6.17042,6.17113,6.16974,6.17065,9000000.0
2006-01-05 12:53:00,6.17009,6.17089,6.16965,6.17034,9000000.0
2006-01-05 12:54:00,6.16984,6.16984,6.16831,6.16944,20000000.0
2006-01-05 12:55:00,6.17007,6.17099,6.16936,6.17088,12000000.0
2006-01-05 12:56:00,6.17115,6.17115,6.16965,6.16965,7000000.0
2006-01-05 12:57:00,6.17131,6.17297,6.17131,6.1723,13000000.0
2006-01-05 12:58:00,6.17187,6.17223,6.17073,6.17147,16000000.0
2006-01-05 12:59:00,6.17121,6.17168,6.17036,6.17071,14000000.0
2006-01-05 13:00:00,6.16924,6.16982,6.16856,6.16891,12000000.0
2006-01-05 13:01:00,6.16924,6.1712,6.16924,6.16993,17000000.0
2006-01-05 13:02:00,6.17124,6.17203,6.17081,6.17197,10000000.0
2006-01-05 13:03:00,6.17268,6.17571,6.17268,6.17349,22000000.0
2006-01-05 13:04:00,6.1734,6.17522,6.1734,6.17522,20000000.0
2006-01-05 13:05:00,6.17473,6.17493,6.17331,6.17493,14000000.0
2006-01-05 13:06:00,6.175,6.17695,6.17368,6.17562,17000000.0
2006-01-05 13:07:00,6.17507,6.1763,6.17473,6.17552,22000000.0
2006-01-05 13:08:00,6.17515,6.17588,6.17485,6.17509,12000000.0
2006-01-05 13:09:00,6.17498,6.17588,6.17442,6.17442,12000000.0
2006-01-05 13:10:00,6.17438,6.17582,6.1728,6.1728,20000000.0
2006-01-05 13:11:00,6.17396,6.17396,6.17232,6.17302,12000000.0
2006-01-05 13:12:00,6.17321,6.17349,6.17275,6.17335,16000000.0
2006-01-05 13:13:00,6.17367,6.17371,6.17168,6.17357,14000000.0
2006-01-05 13:14:00,6.1743,6.17496,6.17331,6.17452,17000000.0
2006-01-05 13:15:00,6.17431,6.17497,6.17382,6.17416,7000000.0
2006-01-05 13:16:00,6.17458,6.17511,6.1736,6.1736,9000000.0
2006-01-05 13:17:00,6.17398,6.17439,6.17055,6.1708,15000000.0
2006-01-05 13:18:00,6.16985,6.17092,6.1682,6.17055,17000000.0
2006-01-05 13:19:00,6.17087,6.1712,6.16964,6.16965,15000000.0
2006-01-05 13:20:00,6.16999,6.17066,6.16915,6.17028,12000000.0
2006-01-05 13:21:00,6.17093,6.17107,6.16985,6.17068,24000000.0
2006-01-05 13:22:00,6.17041,6.17041,6.16855,6.16889,12000000.0
2006-01-05 13:23:00,6.17,6.17,6.16634,6.16634,12000000.0
2006-01-05 13:24:00,6.16754,6.1681,6.16623,6.16724,18000000.0
2006-01-05 13:25:00,6.16655,6.16785,6.1661,6.16613,12000000.0
2006-01-05 13:26:00,6.16537,6.16596,6.16469,6.16521,12000000.0
2006-01-05 13:27:00,6.16533,6.16589,6.16479,6.16517,9000000.0
2006-01-05 13:28:00,6.16509,6.16604,6.16445,6.16542,15000000.0
2006-01-05 13:29:00,6.1653,6.16677,6.16479,6.1663,14000000.0
2006-01-05 13:30:00,6.1665,6.16686,6.16564,6.16647,11000000.0
2006-01-05 13:31:00,6.166,6.16665,6.16532,6.16665,11000000.0
2006-01-05 13:32:00,6.16612,6.16713,6.16572,6.16713,8000000.0
2006-01-05 13:33:00,6.16695,6.16781,6.16611,6.16781,14000000.0
2006-01-05 13:34:00,6.16738,6.16742,6.1665,6.16729,11000000.0
2006-01-05 13:35:00,6.167,6.16827,6.167,6.16723,16000000.0
2006-01-05 13:36:00,6.16715,6.16767,6.16631,6.16673,8000000.0
2006-01-05 13:37:00,6.16742,6.16787,6.16645,6.16661,17000000.0
2006-01-05 13:38:00,6.16655,6.16768,6.166,6.16768,14000000.0
2006-01-05 13:39:00,6.16757,6.1681,6.16687,6.16719,10000000.0
2006-01-05 13:40:00,6.16772,6.16828,6.16725,6.16794,8000000.0
2006-01-05 13:41:00,6.16774,6.1678,6.1665,6.16766,11000000.0
2006-01-05 13:42:00,6.16696,6.16724,6.16617,6.16674,14000000.0
2006-01-05 13:43:00,6.16706,6.16796,6.16674,6.16773,11000000.0
2006-01-05 13:44:00,6.16762,6.16802,6.16687,6.16776,11000000.0
2006-01-05 13:45:00,6.16749,6.16789,6.16665,6.1671,14000000.0
2006-01-05 13:46:00,6.16722,6.16737,6.16656,6.16736,11000000.0
2006-01-05 13:47:00,6.16703,6.16843,6.1663,6.16843,13000000.0
2006-01-05 13:48:00,6.16878,6.16878,6.16679,6.16807,14000000.0
2006-01-05 13:49:00,6.16771,6.16771,6.16609,6.16732,12000000.0
2006-01-05 13:50:00,6.16711,6.16769,6.16604,6.167,16000000.0
2006-01-05 13:51:00,6.16674,6.16786,6.16623,6.16786,14000000.0
2006-01-05 13:52:00,6.16731,6.168,6.16687,6.168,10000000.0
2006-01-05 13:53:00,6.16786,6.16798,6.16656,6.16735,10000000.0
2006-01-05 13:54:00,6.16798,6.16872,6.16798,6.1685,8000000.0
2006-01-05 13:55:00,6.16863,6.16951,6.16813,6.1689,13000000.0
2006-01-05 13:56:00,6.16931,6.1696,6.16784,6.16859,17000000.0
2006-01-05 13:57:00,6.16765,6.16861,6.16734,6.16754,13000000.0
2006-01-05 13:58:00,6.16875,6.16875,6.16801,6.16846,7000000.0
2006-01-05 13:59:00,6.16881,6.16922,6.16755,6.16828,9000000.0
2006-01-05 14:00:00,6.16871,6.16897,6.16712,6.1678,7000000.0
2006-01-05 14:01:00,6.1687,6.1688,6.16773,6.16879,11000000.0
2006-01-05 14:02:00,6.16827,6.16846,6.16746,6.16753,19000000.0
2006-01-05 14:03:00,6.16739,6.16847,6.16627,6.16651,13000000.0
2006-01-05 14:04:00,6.16711,6.16772,6.16637,6.16707,22000000.0
2006-01-05 14:05:00,6.16657,6.16657,6.16529,6.16602,17000000.0
2006-01-05 14:06:00,6.1664,6.16743,6.16569,6.16611,11000000.0
2006-01-05 14:07:00,6.16631,6.16715,6.16547,6.16674,9000000.0
2006-01-05 14:08:00,6.16673,6.16673,6.16551,6.16622,11000000.0
2006-01-05 14:09:00,6.16596,6.16677,6.16535,6.16606,12000000.0
2006-01-05 14:10:00,6.16619,6.16671,6.16525,6.16564,13000000.0
2006-01-05 14:11:00,6.1671,6.16761,6.16579,6.16711,14000000.0
2006-01-05 14:12:00,6.16748,6.1676,6.16664,6.16664,11000000.0
2006-01-05 14:13:00,6.16669,6.16702,6.16585,6.16702,11000000.0
2006-01-05 14:14:00,6.16672,6.16747,6.16577,6.16747,7000000.0
2006-01-05 14:15:00,6.16717,6.16727,6.16618,6.16639,14000000.0
2006-01-05 14:16:00,6.16719,6.16719,6.16609,6.16719,13000000.0
2006-01-05 14:17:00,6.16685,6.1673,6.1654,6.1673,22000000.0
2006-01-05 14:18:00,6.16681,6.16711,6.1658,6.16701,15000000.0
2006-01-05 14:19:00,6.16635,6.16689,6.16577,6.16689,12000000.0
2006-01-05 14:20:00,6.16716,6.16764,6.16716,6.16764,7000000.0
2006-01-05 14:21:00,6.16723,6.16767,6.16594,6.16594,13000000.0
2006-01-05 14:22:00,6.16613,6.16759,6.16613,6.16735,8000000.0
2006-01-05 14:23:00,6.16691,6.16733,6.16678,6.16729,11000000.0
2006-01-05 14:24:00,6.16701,6.16703,6.16573,6.16625,13000000.0
2006-01-05 14:25:00,6.16674,6.16722,6.16544,6.16636,15000000.0
2006-01-05 14:26:00,6.16675,6.16688,6.16592,6.16592,8000000.0
2006-01-05 14:27:00,6.16606,6.1678,6.16606,6.16669,10000000.0
2006-01-05 14:28:00,6.16633,6.16716,6.16625,6.16703,11000000.0
2006-01-05 14:29:00,6.16816,6.16919,6.16682,6.16823,21000000.0
2006-01-05 14:30:00,6.16776,6.16979,6.16776,6.16979,11000000.0
2006-01-05 14:31:00,6.16952,6.17044,6.16907,6.17044,17000000.0
2006-01-05 14:32:00,6.17023,6.17127,6.16993,6.17073,15000000.0
2006-01-05 14:33:00,6.17049,6.17057,6.16936,6.17038,8000000.0
2006-01-05 14:34:00,6.16987,6.17049,6.16828,6.16828,9000000.0
2006-01-05 14:35:00,6.16764,6.16889,6.16764,6.16821,11000000.0
2006-01-05 14:36:00,6.16908,6.16908,6.16735,6.16745,15000000.0
2006-01-05 14:37:00,6.16778,6.16889,6.16776,6.16785,8000000.0
2006-01-05 14:38:00,6.16807,6.16853,6.16749,6.16829,10000000.0
2006-01-05 14:39:00,6.16867,6.16867,6.1666,6.16692,19000000.0
2006-01-05 14:40:00,6.16701,6.16854,6.16678,6.16728,15000000.0
2006-01-05 14:41:00,6.16783,6.16924,6.16783,6.16924,15000000.0
2006-01-05 14:42:00,6.16905,6.16909,6.1671,6.16779,17000000.0
2006-01-05 14:43:00,6.16698,6.16763,6.16575,6.16658,15000000.0
2006-01-05 14:44:00,6.16564,6.1666,6.16465,6.1666,15000000.0
2006-01-05 14:45:00,6.16697,6.16702,6.16541,6.16632,9000000.0
2006-01-05 14:46:00,6.16669,6.16669,6.16462,6.16534,11000000.0
2006-01-05 14:47:00,6.16485,6.16581,6.16464,6.16534,12000000.0
2006-01-05 14:48:00,6.16498,6.16498,6.16342,6.16421,12000000.0
2006-01-05 14:49:00,6.16327,6.16427,6.16302,6.16422,12000000.0
2006-01-05 14:50:00,6.16281,6.16323,6.16123,6.1619,15000000.0
2006-01-05 14:51:00,6.16239,6.16325,6.16109,6.16228,10000000.0
2006-01-05 14:52:00,6.16188,6.16261,6.16117,6.16227,13000000.0
2006-01-05 14:53:00,6.1621,6.1621,6.16023,6.161,13000000.0
2006-01-05 14:54:00,6.16122,6.16217,6.1608,6.16195,9000000.0
2006-01-05 14:55:00,6.16172,6.1622,6.16131,6.16156,16000000.0
2006-01-05 14:56:00,6.16238,6.16257,6.16089,6.16098,15000000.0
2006-01-05 14:57:00,6.1619,6.16374,6.16072,6.16374,15000000.0
2006-01-05 14:58:00,6.16289,6.16337,6.16123,6.16324,11000000.0
2006-01-05 14:59:00,6.16302,6.1636,6.16175,6.16175,14000000.0
2006-01-05 15:00:00,6.16175,6.16443,6.16175,6.16411,18000000.0
2006-01-05 15:01:00,6.163,6.16379,6.16226,6.1635,12000000.0
2006-01-05 15:02:00,6.16331,6.16381,6.16281,6.16299,7000000.0
2006-01-05 15:03:00,6.1632,6.16387,6.16242,6.16332,18000000.0
2006-01-05 15:04:00,6.1634,6.16508,6.16275,6.16473,21000000.0
2006-01-05 15:05:00,6.16526,6.16526,6.16417,6.16504,13000000.0
2006-01-05 15:06:00,6.16505,6.16625,6.16482,6.16625,14000000.0
2006-01-05 15:07:00,6.16446,6.16581,6.16403,6.16409,22000000.0
2006-01-05 15:08:00,6.16389,6.16464,6.16329,6.16391,10000000.0
2006-01-05 15:09:00,6.16382,6.16475,6.16376,6.16445,9000000.0
2006-01-05 15:10:00,6.16348,6.1649,6.16332,6.16442,14000000.0
2006-01-05 15:11:00,6.16466,6.16551,6.16387,6.16551,12000000.0
2006-01-05 15:12:00,6.165,6.16517,6.1632,6.16517,13000000.0
2006-01-05 15:13:00,6.16489,6.16582,6.16397,6.16397,12000000.0
2006-01-05 15:14:00,6.16507,6.1658,6.16479,6.16506,10000000.0
2006-01-05 15:15:00,6.16613,6.16681,6.16534,6.16638,16000000.0
2006-01-05 15:16:00,6.16428,6.166,6.16428,6.16569,15000000.0
2006-01-05 15:17:00,6.1653,6.16593,6.16419,6.16419,14000000.0
2006-01-05 15:18:00,6.16399,6.16472,6.16298,6.16353,12000000.0
2006-01-05 15:19:00,6.16435,6.16435,6.16177,6.16275,11000000.0
2006-01-05 15:20:00,6.16221,6.16235,6.16113,6.16229,14000000.0
2006-01-05 15:21:00,6.16026,6.16141,6.16003,6.16131,14000000.0
2006-01-05 15:22:00,6.16036,6.16202,6.16018,6.16081,10000000.0
2006-01-05 15:23:00,6.16193,6.16237,6.1618,6.16195,11000000.0
2006-01-05 15:24:00,6.16182,6.16243,6.16077,6.16077,10000000.0
2006-01-05 15:25:00,6.16051,6.16226,6.16051,6.1619,16000000.0
2006-01-05 15:26:00,6.16177,6.16213,6.16111,6.16111,15000000.0
2006-01-05 15:27:00,6.1596,6.1616,6.15943,6.1616,10000000.0
2006-01-05 15:28:00,6.16097,6.16181,6.16007,6.16007,11000000.0
2006-01-05 15:29:00,6.15976,6.16169,6.15976,6.16046,19000000.0
2006-01-05 15:30:00,6.16064,6.16557,6.16064,6.16557,10000000.0
2006-01-05 15:31:00,6.16621,6.16621,6.1622,6.16284,14000000.0
2006-01-05 15:32:00,6.16277,6.16277,6.15889,6.16083,12000000.0
2006-01-05 15:33:00,6.15958,6.16148,6.15687,6.15769,20000000.0
2006-01-05 15:34:00,6.15556,6.15893,6.15556,6.15699,12000000.0
2006-01-05 15:35:00,6.15786,6.15823,6.1568,6.15823,12000000.0
2006-01-05 15:36:00,6.15784,6.16359,6.15784,6.16359,10000000.0
2006-01-05 15:37:00,6.16547,6.16778,6.16544,6.16778,10000000.0
2006-01-05 15:38:00,6.16832,6.16902,6.16703,6.16712,13000000.0
2006-01-05 15:39:00,6.16637,6.16677,6.16569,6.16569,7000000.0
2006-01-05 15:40:00,6.16548,6.16704,6.16548,6.16587,10000000.0
2006-01-05 15:41:00,6.16694,6.16823,6.16607,6.16805,9000000.0
2006-01-05 15:42:00,6.16858,6.17065,6.16771,6.17034,13000000.0
2006-01-05 15:43:00,6.17122,6.17167,6.16939,6.16983,16000000.0
2006-01-05 15:44:00,6.17003,6.17099,6.16936,6.17099,14000000.0
2006-01-05 15:45:00,6.17172,6.17172,6.17029,6.17029,15000000.0
2006-01-05 15:46:00,6.17076,6.17076,6.16901,6.16923,13000000.0
2006-01-05 15:47:00,6.16949,6.17034,6.1683,6.17019,9000000.0
2006-01-05 15:48:00,6.16929,6.17058,6.1692,6.16981,21000000.0
2006-01-05 15:49:00,6.16958,6.16965,6.16729,6.16837,23000000.0
2006-01-05 15:50:00,6.16783,6.16832,6.16625,6.16763,12000000.0
2006-01-05 15:51:00,6.16656,6.1676,6.16617,6.16728,19000000.0
2006-01-05 15:52:00,6.16721,6.16926,6.16721,6.16911,15000000.0
2006-01-05 15:53:00,6.17008,6.17083,6.16906,6.17034,14000000.0
2006-01-05 15:54:00,6.17102,6.17124,6.17037,6.1704,15000000.0
2006-01-05 15:55:00,6.17018,6.1716,6.17018,6.1716,12000000.0
2006-01-05 15:56:00,6.17162,6.17191,6.17092,6.17102,18000000.0
2006-01-05 15:57:00,6.17069,6.17092,6.17012,6.17012,10000000.0
2006-01-05 15:58:00,6.16964,6.16999,6.16913,6.16913,22000000.0
2006-01-05 15:59:00,6.16886,6.16913,6.16877,6.16896,12000000.0
2006-01-05 16:00:00,6.16897,6.16965,6.16821,6.16965,12000000.0
2006-01-05 16:01:00,6.17036,6.17093,6.17027,6.17059,12000000.0
2006-01-05 16:02:00,6.17066,6.17078,6.17027,6.17027,13000000.0
2006-01-05 16:03:00,6.16976,6.16976,6.16875,6.16875,13000000.0
2006-01-05 16:04:00,6.16899,6.16899,6.168,6.1681,11000000.0
2006-01-05 16:05:00,6.16796,6.16816,6.16761,6.16807,9000000.0
2006-01-05 16:06:00,6.16817,6.16864,6.16796,6.16796,14000000.0
2006-01-05 16:07:00,6.16835,6.16894,6.16802,6.16856,15000000.0
2006-01-05 16:08:00,6.16953,6.17058,6.16931,6.17058,15000000.0
2006-01-05 16:09:00,6.17023,6.17023,6.1698,6.17003,17000000.0
2006-01-05 16:10:00,6.16999,6.1701,6.16965,6.16965,14000000.0
2006-01-05 16:11:00,6.16888,6.16888,6.16658,6.16681,9000000.0
2006-01-05 16:12:00,6.16738,6.1687,6.16678,6.16782,15000000.0
2006-01-05 16:13:00,6.16813,6.16816,6.1662,6.16686,14000000.0
2006-01-05 16:14:00,6.16736,6.16771,6.16654,6.16771,12000000.0
2006-01-05 16:15:00,6.16687,6.1677,6.16571,6.16683,14000000.0
2006-01-05 16:16:00,6.16685,6.16803,6.16615,6.16679,13000000.0
2006-01-05 16:17:00,6.167,6.16714,6.16556,6.16596,18000000.0
2006-01-05 16:18:00,6.16564,6.16578,6.16212,6.16336,13000000.0
2006-01-05 16:19:00,6.16288,6.16394,6.16229,6.16394,8000000.0
2006-01-05 16:20:00,6.16313,6.16396,6.16176,6.16245,13000000.0
2006-01-05 16:21:00,6.16116,6.1623,6.15998,6.16109,12000000.0
2006-01-05 16:22:00,6.1609,6.16236,6.16061,6.16196,11000000.0
2006-01-05 16:23:00,6.16202,6.1639,6.16194,6.16365,14000000.0
2006-01-05 16:24:00,6.16475,6.16558,6.16366,6.16519,15000000.0
2006-01-05 16:25:00,6.16549,6.16596,6.16477,6.16485,11000000.0
2006-01-05 16:26:00,6.16314,6.16473,6.16308,6.16473,8000000.0
2006-01-05 16:27:00,6.16525,6.16525,6.16386,6.16441,10000000.0
2006-01-05 16:28:00,6.16346,6.16406,6.16234,6.16399,15000000.0
2006-01-05 16:29:00,6.1649,6.1659,6.16406,6.16549,7000000.0
2006-01-05 16:30:00,6.16626,6.16724,6.16564,6.16564,16000000.0
2006-01-05 16:31:00,6.1656,6.16626,6.16506,6.16576,14000000.0
2006-01-05 16:32:00,6.16533,6.16533,6.16354,6.16388,7000000.0
2006-01-05 16:33:00,6.16533,6.16541,6.16349,6.16505,8000000.0
2006-01-05 16:34:00,6.1666,6.16667,6.16491,6.16513,8000000.0
2006-01-05 16:35:00,6.16485,6.16551,6.16462,6.16463,9000000.0
2006-01-05 16:36:00,6.16524,6.1661,6.16492,6.1661,13000000.0
2006-01-05 16:37:00,6.16654,6.16707,6.16513,6.16665,18000000.0
2006-01-05 16:38:00,6.16665,6.16693,6.16422,6.16573,18000000.0
2006-01-05 16:39:00,6.1653,6.1653,6.16423,6.16521,20000000.0
2006-01-05 16:40:00,6.16551,6.1667,6.16484,6.1667,13000000.0
2006-01-05 16:41:00,6.16717,6.16757,6.16626,6.16667,20000000.0
2006-01-05 16:42:00,6.16597,6.16699,6.1651,6.1668,18000000.0
2006-01-05 16:43:00,6.16605,6.16612,6.1646,6.1648,15000000.0
2006-01-05 16:44:00,6.16378,6.16464,6.1631,6.1646,20000000.0
2006-01-05 16:45:00,6.16466,6.16471,6.16382,6.16453,13000000.0
2006-01-05 16:46:00,6.1642,6.16424,6.16381,6.16398,15000000.0
2006-01-05 16:47:00,6.1651,6.16655,6.1651,6.16655,8000000.0
2006-01-05 16:48:00,6.16693,6.16752,6.16693,6.16704,11000000.0
2006-01-05 16:49:00,6.16635,6.16709,6.16516,6.16709,12000000.0
2006-01-05 16:50:00,6.16806,6.16894,6.16806,6.16879,15000000.0
2006-01-05 16:51:00,6.1689,6.17,6.16885,6.16939,18000000.0
2006-01-05 16:52:00,6.16934,6.16986,6.16902,6.16967,14000000.0
2006-01-05 16:53:00,6.16966,6.16966,6.16878,6.16878,8000000.0
2006-01-05 16:54:00,6.16868,6.16882,6.16853,6.16882,11000000.0
2006-01-05 16:55:00,6.16907,6.17003,6.16907,6.16983,12000000.0
2006-01-05 16:56:00,6.16948,6.16948,6.16857,6.16857,10000000.0
2006-01-05 16:57:00,6.16915,6.16977,6.16892,6.16976,8000000.0
2006-01-05 16:58:00,6.16957,6.16994,6.16915,6.16923,9000000.0
2006-01-05 16:59:00,6.16873,6.16977,6.16784,6.16954,13000000.0
2006-01-05 17:00:00,6.16948,6.16951,6.16859,6.16951,11000000.0
2006-01-05 17:01:00,6.1693,6.16949,6.16783,6.16949,12000000.0
2006-01-05 17:02:00,6.17039,6.17163,6.17024,6.17163,10000000.0
2006-01-05 17:03:00,6.17157,6.17195,6.17087,6.17195,16000000.0
2006-01-05 17:04:00,6.17161,6.17161,6.17039,6.17039,13000000.0
2006-01-05 17:05:00,6.16823,6.16823,6.16612,6.16612,16000000.0
2006-01-05 17:06:00,6.16629,6.16672,6.16556,6.16565,12000000.0
2006-01-05 17:07:00,6.16501,6.16508,6.16446,6.165,8000000.0
2006-01-05 17:08:00,6.16438,6.16463,6.16365,6.16408,21000000.0
2006-01-05 17:09:00,6.16404,6.16444,6.16366,6.16395,16000000.0
2006-01-05 17:10:00,6.16392,6.16462,6.16386,6.16386,11000000.0
2006-01-05 17:11:00,6.16343,6.16361,6.16249,6.1628,11000000.0
2006-01-05 17:12:00,6.16331,6.164,6.16301,6.16396,9000000.0
2006-01-05 17:13:00,6.16443,6.16601,6.16443,6.16597,9000000.0
2006-01-05 17:14:00,6.16548,6.16558,6.16451,6.16523,17000000.0
2006-01-05 17:15:00,6.16536,6.16674,6.16536,6.16648,11000000.0
2006-01-05 17:16:00,6.1662,6.16694,6.16592,6.1664,15000000.0
2006-01-05 17:17:00,6.16652,6.16662,6.16474,6.16475,13000000.0
2006-01-05 17:18:00,6.1647,6.16507,6.16452,6.16506,15000000.0
2006-01-05 17:19:00,6.16583,6.16722,6.16583,6.16714,17000000.0
2006-01-05 17:20:00,6.16735,6.16745,6.16693,6.16739,12000000.0
2006-01-05 17:21:00,6.16746,6.1681,6.16746,6.16796,7000000.0
2006-01-05 17:22:00,6.16783,6.16783,6.16679,6.16695,14000000.0
2006-01-05 17:23:00,6.16683,6.16698,6.16655,6.16658,13000000.0
2006-01-05 17:24:00,6.16618,6.16698,6.16599,6.16694,9000000.0
2006-01-05 17:25:00,6.16715,6.1672,6.1666,6.16691,11000000.0
2006-01-05 17:26:00,6.16649,6.16696,6.16617,6.16636,16000000.0
2006-01-05 17:27:00,6.16637,6.16719,6.16637,6.16719,9000000.0
2006-01-05 17:28:00,6.16769,6.17007,6.16769,6.16948,15000000.0
2006-01-05 17:29:00,6.16924,6.16944,6.16823,6.16847,11000000.0
2006-01-05 17:30:00,6.16744,6.16744,6.16616,6.16667,19000000.0
2006-01-05 17:31:00,6.16642,6.1667,6.16597,6.16623,11000000.0
2006-01-05 17:32:00,6.16624,6.16624,6.16458,6.16479,9000000.0
2006-01-05 17:33:00,6.16555,6.16726,6.16533,6.16726,10000000.0
2006-01-05 17:34:00,6.16801,6.169,6.16801,6.1686,14000000.0
2006-01-05 17:35:00,6.16862,6.16957,6.16862,6.16869,13000000.0
2006-01-05 17:36:00,6.16853,6.16897,6.16837,6.16885,11000000.0
2006-01-05 17:37:00,6.16883,6.16969,6.16883,6.16934,15000000.0
2006-01-05 17:38:00,6.1697,6.17095,6.1697,6.16997,17000000.0
2006-01-05 17:39:00,6.1697,6.16984,6.16916,6.16952,8000000.0
2006-01-05 17:40:00,6.16933,6.16962,6.16767,6.16767,12000000.0
2006-01-05 17:41:00,6.16692,6.16693,6.16638,6.16638,21000000.0
2006-01-05 17:42:00,6.16642,6.16752,6.1661,6.16739,13000000.0
2006-01-05 17:43:00,6.16752,6.16752,6.16712,6.16723,11000000.0
2006-01-05 17:44:00,6.16656,6.16698,6.16607,6.16607,19000000.0
2006-01-05 17:45:00,6.16621,6.16675,6.16574,6.16675,10000000.0
2006-01-05 17:46:00,6.16737,6.16853,6.16716,6.16759,13000000.0
2006-01-05 17:47:00,6.16758,6.16802,6.1674,6.1679,9000000.0
2006-01-05 17:48:00,6.16803,6.16803,6.16732,6.1676,14000000.0
2006-01-05 17:49:00,6.16759,6.16831,6.16759,6.16807,14000000.0
2006-01-05 17:50:00,6.16802,6.16836,6.16767,6.16767,17000000.0
2006-01-05 17:51:00,6.16756,6.16858,6.16744,6.16847,13000000.0
2006-01-05 17:52:00,6.16832,6.16855,6.16809,6.16827,24000000.0
2006-01-05 17:53:00,6.16747,6.16783,6.16708,6.16731,16000000.0
2006-01-05 17:54:00,6.16745,6.16745,6.16645,6.16657,16000000.0
2006-01-05 17:55:00,6.16608,6.16613,6.16514,6.1656,13000000.0
2006-01-05 17:56:00,6.1657,6.16648,6.16536,6.16561,15000000.0
2006-01-05 17:57:00,6.16634,6.16634,6.1652,6.16563,10000000.0
2006-01-05 17:58:00,6.16535,6.16535,6.16461,6.16513,15000000.0
2006-01-05 17:59:00,6.16465,6.16465,6.16388,6.16458,13000000.0
2006-01-05 18:00:00,6.16466,6.16669,6.16461,6.16669,7000000.0
2006-01-05 18:01:00,6.16688,6.16726,6.16668,6.16713,18000000.0
2006-01-05 18:02:00,6.16731,6.16812,6.16731,6.16748,17000000.0
2006-01-05 18:03:00,6.1674,6.16741,6.16686,6.16696,16000000.0
2006-01-05 18:04:00,6.16666,6.16707,6.16649,6.16658,14000000.0
2006-01-05 18:05:00,6.16709,6.16786,6.16707,6.16786,13000000.0
2006-01-05 18:06:00,6.16778,6.16822,6.16762,6.16774,18000000.0
2006-01-05 18:07:00,6.1674,6.1674,6.16699,6.16728,12000000.0
2006-01-05 18:08:00,6.16653,6.16707,6.16521,6.16521,18000000.0
2006-01-05 18:09:00,6.16449,6.16449,6.16015,6.16015,12000000.0
2006-01-05 18:10:00,6.15866,6.15866,6.15722,6.15849,13000000.0
2006-01-05 18:11:00,6.158,6.15833,6.15709,6.15764,10000000.0
2006-01-05 18:12:00,6.15695,6.15768,6.15661,6.15752,11000000.0
2006-01-05 18:13:00,6.15813,6.15884,6.15775,6.15817,14000000.0
2006-01-05 18:14:00,6.1589,6.15959,6.1589,6.1595,10000000.0
2006-01-05 18:15:00,6.15982,6.16068,6.15966,6.16068,10000000.0
2006-01-05 18:16:00,6.16252,6.16575,6.16252,6.16575,9000000.0
2006-01-05 18:17:00,6.16628,6.1665,6.16456,6.16478,18000000.0
2006-01-05 18:18:00,6.16482,6.16528,6.16416,6.16416,14000000.0
2006-01-05 18:19:00,6.16373,6.16387,6.16346,6.16358,10000000.0
2006-01-05 18:20:00,6.16331,6.16359,6.16257,6.1634,15000000.0
2006-01-05 18:21:00,6.16432,6.16596,6.16398,6.16596,18000000.0
2006-01-05 18:22:00,6.16578,6.166,6.1654,6.16543,14000000.0
2006-01-05 18:23:00,6.16531,6.16531,6.16458,6.16467,7000000.0
2006-01-05 18:24:00,6.16513,6.16595,6.16513,6.16568,9000000.0
2006-01-05 18:25:00,6.16614,6.16614,6.16561,6.16605,13000000.0
2006-01-05 18:26:00,6.16605,6.16684,6.16605,6.16652,16000000.0
2006-01-05 18:27:00,6.1662,6.1662,6.16527,6.16584,14000000.0
2006-01-05 18:28:00,6.16529,6.1654,6.16408,6.1654,13000000.0
2006-01-05 18:29:00,6.16558,6.16618,6.16558,6.16587,11000000.0
2006-01-05 18:30:00,6.16603,6.1664,6.16575,6.1664,16000000.0
2006-01-05 18:31:00,6.16629,6.16654,6.16564,6.1659,12000000.0
2006-01-05 18:32:00,6.16558,6.16647,6.16558,6.16625,11000000.0
2006-01-05 18:33:00,6.16537,6.16571,6.16494,6.165,13000000.0
2006-01-05 18:34:00,6.16512,6.16565,6.16471,6.16565,13000000.0
2006-01-05 18:35:00,6.16604,6.16604,6.1655,6.16579,18000000.0
2006-01-05 18:36:00,6.16646,6.16766,6.16619,6.16734,18000000.0
2006-01-05 18:37:00,6.16722,6.16743,6.16696,6.16742,18000000.0
2006-01-05 18:38:00,6.16744,6.16766,6.16663,6.16663,11000000.0
2006-01-05 18:39:00,6.16595,6.16595,6.16465,6.16465,11000000.0
2006-01-05 18:40:00,6.16439,6.16482,6.16439,6.16471,14000000.0
2006-01-05 18:41:00,6.16467,6.16493,6.16442,6.16488,16000000.0
2006-01-05 18:42:00,6.16505,6.16511,6.16448,6.16448,14000000.0
2006-01-05 18:43:00,6.16421,6.16421,6.16276,6.16276,10000000.0
2006-01-05 18:44:00,6.16185,6.1627,6.16183,6.1624,13000000.0
2006-01-05 18:45:00,6.1627,6.16316,6.16255,6.16316,13000000.0
2006-01-05 18:46:00,6.16303,6.16303,6.16188,6.16239,12000000.0
2006-01-05 18:47:00,6.1621,6.16252,6.16208,6.16252,14000000.0
2006-01-05 18:48:00,6.16245,6.1627,6.16176,6.16183,15000000.0
2006-01-05 18:49:00,6.16131,6.1617,6.15997,6.15997,12000000.0
2006-01-05 18:50:00,6.16001,6.1604,6.15963,6.15987,9000000.0
2006-01-05 18:51:00,6.15972,6.1601,6.15964,6.15973,17000000.0
2006-01-05 18:52:00,6.15953,6.15978,6.1591,6.15957,9000000.0
2006-01-05 18:53:00,6.16045,6.16193,6.16043,6.16184,14000000.0
2006-01-05 18:54:00,6.16211,6.16255,6.162,6.16203,14000000.0
2006-01-05 18:55:00,6.16215,6.16247,6.16212,6.16247,10000000.0
2006-01-05 18:56:00,6.16235,6.16295,6.16235,6.16281,16000000.0
2006-01-05 18:57:00,6.16329,6.16354,6.16327,6.16332,17000000.0
2006-01-05 18:58:00,6.16284,6.16286,6.16141,6.16146,14000000.0
2006-01-05 18:59:00,6.16051,6.16081,6.16004,6.16037,14000000.0
2006-01-05 19:00:00,6.16069,6.16119,6.1605,6.16076,15000000.0
2006-01-05 19:01:00,6.16043,6.16043,6.15909,6.15909,15000000.0
2006-01-05 19:02:00,6.15915,6.15975,6.15894,6.15959,14000000.0
2006-01-05 19:03:00,6.1603,6.16234,6.1603,6.16234,14000000.0
2006-01-05 19:04:00,6.16237,6.16267,6.16189,6.16246,12000000.0
2006-01-05 19:05:00,6.16269,6.16323,6.16237,6.16287,15000000.0
2006-01-05 19:06:00,6.16247,6.16286,6.16223,6.16286,16000000.0
2006-01-05 19:07:00,6.1633,6.16469,6.1633,6.16469,20000000.0
2006-01-05 19:08:00,6.16484,6.16484,6.16414,6.16433,8000000.0
2006-01-05 19:09:00,6.16436,6.16475,6.16391,6.16433,17000000.0
2006-01-05 19:10:00,6.16405,6.16405,6.16323,6.1638,9000000.0
2006-01-05 19:11:00,6.1638,6.16382,6.16353,6.16355,16000000.0
2006-01-05 19:12:00,6.16368,6.16379,6.16346,6.16373,13000000.0
2006-01-05 19:13:00,6.16373,6.16421,6.16373,6.1642,10000000.0
2006-01-05 19:14:00,6.16411,6.16414,6.16375,6.16397,20000000.0
2006-01-05 19:15:00,6.16404,6.16487,6.16404,6.16472,12000000.0
2006-01-05 19:16:00,6.16457,6.16457,6.16387,6.16387,8000000.0
2006-01-05 19:17:00,6.16377,6.16377,6.16273,6.1636,18000000.0
2006-01-05 19:18:00,6.16351,6.1636,6.16322,6.16322,11000000.0
2006-01-05 19:19:00,6.1633,6.16367,6.16246,6.16362,12000000.0
2006-01-05 19:20:00,6.16398,6.16478,6.16386,6.1644,14000000.0
2006-01-05 19:21:00,6.16438,6.16438,6.16372,6.16425,13000000.0
2006-01-05 19:22:00,6.16453,6.1652,6.16453,6.16519,12000000.0
2006-01-05 19:23:00,6.16509,6.16557,6.16476,6.16476,14000000.0
2006-01-05 19:24:00,6.16497,6.16497,6.16395,6.16482,19000000.0
2006-01-05 19:25:00,6.16472,6.16518,6.1647,6.16474,8000000.0
2006-01-05 19:26:00,6.16427,6.16462,6.16422,6.16422,7000000.0
2006-01-05 19:27:00,6.16377,6.16408,6.16271,6.16271,20000000.0
2006-01-05 19:28:00,6.16301,6.16402,6.16262,6.1637,17000000.0
2006-01-05 19:29:00,6.16362,6.16395,6.16197,6.16312,10000000.0
2006-01-05 19:30:00,6.16232,6.16327,6.16178,6.16231,15000000.0
2006-01-05 19:31:00,6.16241,6.16362,6.16209,6.16224,11000000.0
2006-01-05 19:32:00,6.16305,6.16458,6.16305,6.1643,9000000.0
2006-01-05 19:33:00,6.16537,6.16603,6.16492,6.16543,14000000.0
2006-01-05 19:34:00,6.16631,6.16752,6.16579,6.16621,17000000.0
2006-01-05 19:35:00,6.16538,6.16606,6.16481,6.16583,8000000.0
2006-01-05 19:36:00,6.16578,6.166,6.16406,6.16406,15000000.0
2006-01-05 19:37:00,6.16435,6.16447,6.163,6.16357,8000000.0
2006-01-05 19:38:00,6.16378,6.16393,6.16192,6.16192,15000000.0
2006-01-05 19:39:00,6.16257,6.163,6.16087,6.16222,17000000.0
2006-01-05 19:40:00,6.16254,6.16254,6.15931,6.15931,16000000.0
2006-01-05 19:41:00,6.15799,6.15799,6.15557,6.15676,11000000.0
2006-01-05 19:42:00,6.15449,6.15782,6.15449,6.15754,15000000.0
2006-01-05 19:43:00,6.15753,6.15806,6.15669,6.15669,14000000.0
2006-01-05 19:44:00,6.15879,6.16124,6.15879,6.16014,14000000.0
2006-01-05 19:45:00,6.16015,6.16172,6.15938,6.15938,15000000.0
2006-01-05 19:46:00,6.15943,6.16154,6.15915,6.16144,15000000.0
2006-01-05 19:47:00,6.16094,6.16234,6.16068,6.16222,16000000.0
2006-01-05 19:48:00,6.16258,6.1628,6.16058,6.16058,16000000.0
2006-01-05 19:49:00,6.16229,6.1639,6.16218,6.1639,8000000.0
2006-01-05 19:50:00,6.16306,6.16382,6.16222,6.16222,9000000.0
2006-01-05 19:51:00,6.16193,6.16328,6.16164,6.1618,19000000.0
2006-01-05 19:52:00,6.16154,6.16323,6.16147,6.16246,11000000.0
2006-01-05 19:53:00,6.16277,6.16288,6.16179,6.16262,14000000.0
2006-01-05 19:54:00,6.16266,6.16336,6.162,6.16322,18000000.0
2006-01-05 19:55:00,6.16323,6.16359,6.16164,6.16164,13000000.0
2006-01-05 19:56:00,6.16269,6.16269,6.16161,6.16161,10000000.0
2006-01-05 19:57:00,6.16157,6.16165,6.16123,6.16159,16000000.0
2006-01-05 19:58:00,6.16081,6.16169,6.15922,6.15967,15000000.0
2006-01-05 19:59:00,6.15957,6.16091,6.15947,6.16001,14000000.0
2006-01-05 20:00:00,6.16054,6.16132,6.16003,6.16102,11000000.0
2006-01-05 20:01:00,6.16196,6.16196,6.16084,6.16101,24000000.0
2006-01-05 20:02:00,6.16061,6.16203,6.16055,6.16128,11000000.0
2006-01-05 20:03:00,6.16209,6.16245,6.16135,6.16203,11000000.0
2006-01-05 20:04:00,6.16262,6.16263,6.16138,6.16138,10000000.0
2006-01-05 20:05:00,6.16114,6.16114,6.15971,6.16073,17000000.0
2006-01-05 20:06:00,6.16111,6.16163,6.16039,6.16163,10000000.0
2006-01-05 20:07:00,6.16102,6.16142,6.16079,6.16122,14000000.0
2006-01-05 20:08:00,6.1612,6.16169,6.15966,6.16046,13000000.0
2006-01-05 20:09:00,6.16,6.16017,6.15801,6.15854,11000000.0
2006-01-05 20:10:00,6.15849,6.16016,6.15829,6.16016,11000000.0
2006-01-05 20:11:00,6.15961,6.16014,6.15906,6.15956,9000000.0
2006-01-05 20:12:00,6.15974,6.16036,6.15849,6.15984,16000000.0
2006-01-05 20:13:00,6.15971,6.15993,6.15874,6.15935,11000000.0
2006-01-05 20:14:00,6.159,6.15964,6.15829,6.15862,19000000.0
2006-01-05 20:15:00,6.15877,6.15888,6.15785,6.15805,13000000.0
2006-01-05 20:16:00,6.15813,6.15925,6.15778,6.15918,15000000.0
2006-01-05 20:17:00,6.15908,6.15935,6.15847,6.15891,8000000.0
2006-01-05 20:18:00,6.15935,6.16012,6.15859,6.15957,14000000.0
2006-01-05 20:19:00,6.15966,6.16019,6.15922,6.15922,14000000.0
2006-01-05 20:20:00,6.1602,6.16023,6.15895,6.1597,12000000.0
2006-01-05 20:21:00,6.16011,6.16085,6.16006,6.16085,9000000.0
2006-01-05 20:22:00,6.161,6.16116,6.15995,6.1602,17000000.0
2006-01-05 20:23:00,6.16015,6.16143,6.15983,6.15984,11000000.0
2006-01-05 20:24:00,6.15925,6.16076,6.15925,6.16076,16000000.0
2006-01-05 20:25:00,6.16026,6.16109,6.15923,6.16109,11000000.0
2006-01-05 20:26:00,6.15937,6.16042,6.15887,6.15931,8000000.0
2006-01-05 20:27:00,6.16024,6.16164,6.15992,6.15992,13000000.0
2006-01-05 20:28:00,6.16031,6.16254,6.16031,6.16056,15000000.0
2006-01-05 20:29:00,6.16136,6.16205,6.16097,6.16186,16000000.0
2006-01-05 20:30:00,6.16205,6.16205,6.16088,6.16175,8000000.0
2006-01-05 20:31:00,6.16198,6.16412,6.16118,6.16244,18000000.0
2006-01-05 20:32:00,6.16261,6.1629,6.16135,6.16264,7000000.0
2006-01-05 20:33:00,6.16239,6.16282,6.16159,6.16258,13000000.0
2006-01-05 20:34:00,6.16211,6.16274,6.16091,6.16188,13000000.0
2006-01-05 20:35:00,6.16141,6.16179,6.161,6.161,9000000.0
2006-01-05 20:36:00,6.16118,6.1626,6.16118,6.16145,17000000.0
2006-01-05 20:37:00,6.1607,6.16116,6.15967,6.16064,14000000.0
2006-01-05 20:38:00,6.16085,6.16137,6.16014,6.16029,16000000.0
2006-01-05 20:39:00,6.16036,6.16106,6.1592,6.16106,14000000.0
2006-01-05 20:40:00,6.16133,6.16133,6.15983,6.16048,17000000.0
2006-01-05 20:41:00,6.16011,6.16034,6.15956,6.15992,16000000.0
2006-01-05 20:42:00,6.1602,6.16076,6.1602,6.16064,22000000.0
2006-01-05 20:43:00,6.16071,6.16071,6.1585,6.1585,18000000.0
2006-01-05 20:44:00,6.15798,6.16006,6.15798,6.15898,16000000.0
2006-01-05 20:45:00,6.15891,6.15964,6.15865,6.15894,8000000.0
2006-01-05 20:46:00,6.15939,6.16016,6.15898,6.15898,19000000.0
2006-01-05 20:47:00,6.15769,6.15812,6.15717,6.15763,12000000.0
2006-01-05 20:48:00,6.15695,6.15786,6.15642,6.15758,9000000.0
2006-01-05 20:49:00,6.15912,6.16025,6.15784,6.15899,19000000.0
2006-01-05 20:50:00,6.15906,6.16022,6.15855,6.16012,15000000.0
2006-01-05 20:51:00,6.15933,6.16006,6.15843,6.15868,9000000.0
2006-01-05 20:52:00,6.15884,6.16011,6.15845,6.15907,11000000.0
2006-01-05 20:53:00,6.1594,6.16116,6.15886,6.16116,15000000.0
2006-01-05 20:54:00,6.16178,6.16178,6.16047,6.161,12000000.0
2006-01-05 20:55:00,6.16084,6.16222,6.16025,6.16152,18000000.0
2006-01-05 20:56:00,6.16165,6.16249,6.16157,6.16249,12000000.0
2006-01-05 20:57:00,6.16146,6.16289,6.16094,6.16217,13000000.0
2006-01-05 20:58:00,6.16142,6.16253,6.16142,6.16163,11000000.0
2006-01-05 20:59:00,6.16145,6.16261,6.16096,6.1612,11000000.0
2006-01-05 21:00:00,6.16026,6.16063,6.15904,6.15958,17000000.0
2006-01-05 21:01:00,6.16008,6.16051,6.15805,6.15805,10000000.0
2006-01-05 21:02:00,6.15781,6.15886,6.15754,6.15779,8000000.0
2006-01-05 21:03:00,6.15789,6.15895,6.15731,6.1581,19000000.0
2006-01-05 21:04:00,6.15843,6.15938,6.15787,6.15862,18000000.0
2006-01-05 21:05:00,6.15895,6.16002,6.15862,6.16002,14000000.0
2006-01-05 21:06:00,6.15921,6.15953,6.15852,6.15861,12000000.0
2006-01-05 21:07:00,6.15874,6.15949,6.15827,6.15854,10000000.0
2006-01-05 21:08:00,6.15862,6.15915,6.158,6.15897,14000000.0
2006-01-05 21:09:00,6.15917,6.15962,6.15815,6.15958,16000000.0
2006-01-05 21:10:00,6.15973,6.16016,6.15935,6.15935,15000000.0
2006-01-05 21:11:00,6.15835,6.15943,6.15812,6.15858,13000000.0
2006-01-05 21:12:00,6.15862,6.15982,6.15802,6.15982,10000000.0
2006-01-05 21:13:00,6.15794,6.15857,6.15739,6.15813,14000000.0
2006-01-05 21:14:00,6.15825,6.15825,6.15746,6.15775,10000000.0
2006-01-05 21:15:00,6.15813,6.15908,6.15768,6.15898,15000000.0
2006-01-05 21:16:00,6.15882,6.15899,6.15803,6.15848,11000000.0
2006-01-05 21:17:00,6.15731,6.15888,6.15731,6.15821,13000000.0
2006-01-05 21:18:00,6.15847,6.15905,6.15726,6.15726,17000000.0
2006-01-05 21:19:00,6.15642,6.15743,6.15634,6.15743,12000000.0
2006-01-05 21:20:00,6.15741,6.15836,6.15716,6.15732,14000000.0
2006-01-05 21:21:00,6.15744,6.15832,6.15722,6.15724,11000000.0
2006-01-05 21:22:00,6.15735,6.15807,6.15721,6.15794,9000000.0
2006-01-05 21:23:00,6.15833,6.159,6.15718,6.15718,7000000.0
2006-01-05 21:24:00,6.15666,6.15827,6.15666,6.15741,11000000.0
2006-01-05 21:25:00,6.15751,6.15797,6.15701,6.15716,7000000.0
2006-01-05 21:26:00,6.15731,6.15822,6.15731,6.15795,13000000.0
2006-01-05 21:27:00,6.15776,6.15779,6.15617,6.1565,11000000.0
2006-01-05 21:28:00,6.15605,6.15714,6.15553,6.15589,15000000.0
2006-01-05 21:29:00,6.15555,6.15651,6.1552,6.15601,12000000.0
2006-01-05 21:30:00,6.15643,6.15643,6.1542,6.15465,10000000.0
2006-01-05 21:31:00,6.15383,6.15522,6.15335,6.15407,10000000.0
2006-01-05 21:32:00,6.15365,6.15455,6.15309,6.15382,12000000.0
2006-01-05 21:33:00,6.1546,6.15541,6.15403,6.15472,19000000.0
2006-01-05 21:34:00,6.15436,6.15449,6.15275,6.1533,8000000.0
2006-01-05 21:35:00,6.15368,6.1541,6.15271,6.15347,20000000.0
2006-01-05 21:36:00,6.15367,6.15398,6.1521,6.1521,19000000.0
2006-01-05 21:37:00,6.15271,6.15468,6.15271,6.15357,19000000.0
2006-01-05 21:38:00,6.15346,6.1541,6.15299,6.15299,13000000.0
2006-01-05 21:39:00,6.15298,6.15473,6.15298,6.15468,17000000.0
2006-01-05 21:40:00,6.15474,6.15474,6.15381,6.15466,7000000.0
2006-01-05 21:41:00,6.15472,6.15486,6.1533,6.15356,11000000.0
2006-01-05 21:42:00,6.15353,6.15413,6.15308,6.15308,18000000.0
2006-01-05 21:43:00,6.15319,6.15476,6.15319,6.15461,13000000.0
2006-01-05 21:44:00,6.1551,6.15643,6.15445,6.15566,16000000.0
2006-01-05 21:45:00,6.15692,6.15726,6.15513,6.15594,11000000.0
2006-01-05 21:46:00,6.15748,6.15748,6.15553,6.15619,13000000.0
2006-01-05 21:47:00,6.15687,6.15723,6.15623,6.15702,13000000.0
2006-01-05 21:48:00,6.15707,6.15716,6.15613,6.15625,17000000.0
2006-01-05 21:49:00,6.15633,6.15673,6.15561,6.15561,8000000.0
2006-01-05 21:50:00,6.15556,6.15701,6.15477,6.15477,11000000.0
2006-01-05 21:51:00,6.15588,6.15692,6.15527,6.15624,13000000.0
2006-01-05 21:52:00,6.15667,6.15708,6.15561,6.15703,13000000.0
2006-01-05 21:53:00,6.15743,6.15771,6.15629,6.15673,14000000.0
2006-01-05 21:54:00,6.15703,6.15734,6.15559,6.15697,11000000.0
2006-01-05 21:55:00,6.15768,6.15768,6.15612,6.15729,17000000.0
2006-01-05 21:56:00,6.15742,6.15761,6.15691,6.15714,12000000.0
2006-01-05 21:57:00,6.15709,6.1578,6.15577,6.15577,16000000.0
2006-01-05 21:58:00,6.15732,6.15758,6.15665,6.1571,9000000.0
2006-01-05 21:59:00,6.15728,6.15728,6.15523,6.15523,18000000.0
2006-01-05 22:00:00,6.15613,6.15681,6.15539,6.15562,13000000.0
2006-01-05 22:01:00,6.15587,6.1565,6.15565,6.15567,11000000.0
2006-01-05 22:02:00,6.15611,6.15727,6.15541,6.15567,17000000.0
2006-01-05 22:03:00,6.15578,6.15612,6.15513,6.15612,23000000.0
2006-01-05 22:04:00,6.15664,6.15707,6.15614,6.15679,15000000.0
2006-01-05 22:05:00,6.15638,6.15775,6.15612,6.15676,14000000.0
2006-01-05 22:06:00,6.15643,6.15717,6.15592,6.15678,15000000.0
2006-01-05 22:07:00,6.15616,6.15776,6.15588,6.15725,9000000.0
2006-01-05 22:08:00,6.15704,6.15816,6.15667,6.15777,18000000.0
2006-01-05 22:09:00,6.1567,6.15808,6.15616,6.157,11000000.0
2006-01-05 22:10:00,6.15772,6.15818,6.15699,6.15768,7000000.0
2006-01-05 22:11:00,6.1575,6.15804,6.15746,6.15795,8000000.0
2006-01-05 22:12:00,6.15784,6.15957,6.15784,6.15854,16000000.0
2006-01-05 22:13:00,6.15783,6.15783,6.15683,6.15777,24000000.0
2006-01-05 22:14:00,6.15765,6.15871,6.15712,6.15771,9000000.0
2006-01-05 22:15:00,6.15766,6.15803,6.15706,6.15796,10000000.0
2006-01-05 22:16:00,6.15815,6.1588,6.15718,6.15742,13000000.0
2006-01-05 22:17:00,6.15703,6.15843,6.15679,6.15776,20000000.0
2006-01-05 22:18:00,6.15823,6.15865,6.15704,6.15724,11000000.0
2006-01-05 22:19:00,6.15756,6.15894,6.15756,6.15793,15000000.0
2006-01-05 22:20:00,6.15918,6.16022,6.15858,6.16004,16000000.0
2006-01-05 22:21:00,6.16114,6.16166,6.16021,6.16051,12000000.0
2006-01-05 22:22:00,6.15861,6.16017,6.15821,6.15895,14000000.0
2006-01-05 22:23:00,6.15912,6.15963,6.15873,6.15915,11000000.0
2006-01-05 22:24:00,6.15896,6.15973,6.15806,6.15933,16000000.0
2006-01-05 22:25:00,6.15768,6.15811,6.15674,6.15674,14000000.0
2006-01-05 22:26:00,6.15638,6.15818,6.15631,6.15683,10000000.0
2006-01-05 22:27:00,6.15706,6.15735,6.15624,6.15719,14000000.0
2006-01-05 22:28:00,6.15707,6.15755,6.15648,6.15649,12000000.0
2006-01-05 22:29:00,6.15704,6.15868,6.15704,6.15868,13000000.0
2006-01-05 22:30:00,6.15822,6.15822,6.15696,6.15754,8000000.0
2006-01-05 22:31:00,6.15712,6.15717,6.15606,6.15693,11000000.0
2006-01-05 22:32:00,6.1576,6.15826,6.15643,6.15782,20000000.0
2006-01-05 22:33:00,6.15802,6.15875,6.15712,6.1582,11000000.0
2006-01-05 22:34:00,6.15677,6.15846,6.15677,6.15846,10000000.0
2006-01-05 22:35:00,6.1583,6.15855,6.15727,6.15803,13000000.0
2006-01-05 22:36:00,6.15789,6.15795,6.15626,6.15709,9000000.0
2006-01-05 22:37:00,6.15671,6.15786,6.15653,6.15786,13000000.0
2006-01-05 22:38:00,6.15744,6.15758,6.1566,6.15672,9000000.0
2006-01-05 22:39:00,6.15745,6.15794,6.15688,6.15765,12000000.0
2006-01-05 22:40:00,6.15807,6.15833,6.15705,6.15722,9000000.0
2006-01-05 22:41:00,6.15751,6.1577,6.1563,6.1572,14000000.0
2006-01-05 22:42:00,6.15683,6.15787,6.15683,6.15752,13000000.0
2006-01-05 22:43:00,6.15716,6.15731,6.1559,6.15596,12000000.0
2006-01-05 22:44:00,6.15614,6.15727,6.15589,6.15678,15000000.0
2006-01-05 22:45:00,6.15673,6.15733,6.15572,6.15603,13000000.0
2006-01-05 22:46:00,6.15616,6.15632,6.15599,6.15599,14000000.0
2006-01-05 22:47:00,6.15623,6.15625,6.15597,6.15616,15000000.0
2006-01-05 22:48:00,6.15669,6.15825,6.15621,6.15825,13000000.0
2006-01-05 22:49:00,6.15817,6.15866,6.15685,6.15866,13000000.0
2006-01-05 22:50:00,6.15855,6.15865,6.15694,6.1573,15000000.0
2006-01-05 22:51:00,6.15772,6.15807,6.15688,6.15715,14000000.0
2006-01-05 22:52:00,6.1572,6.1572,6.15605,6.15633,9000000.0
2006-01-05 22:53:00,6.15669,6.15793,6.15668,6.15738,15000000.0
2006-01-05 22:54:00,6.15705,6.15873,6.1567,6.15873,17000000.0
2006-01-05 22:55:00,6.15741,6.15759,6.15614,6.15614,16000000.0
2006-01-05 22:56:00,6.15642,6.15718,6.15596,6.15688,13000000.0
2006-01-05 22:57:00,6.15686,6.15766,6.15649,6.15691,8000000.0
2006-01-05 22:58:00,6.15673,6.15821,6.15672,6.15736,8000000.0
2006-01-05 22:59:00,6.15902,6.1594,6.15813,6.15813,19000000.0
2006-01-05 23:00:00,6.15942,6.15951,6.15849,6.15849,10000000.0
2006-01-05 23:01:00,6.15795,6.15855,6.15784,6.15816,7000000.0
2006-01-05 23:02:00,6.15809,6.15876,6.15756,6.15774,15000000.0
2006-01-05 23:03:00,6.15758,6.15907,6.1573,6.15787,17000000.0
2006-01-05 23:04:00,6.15797,6.15945,6.1578,6.15904,19000000.0
2006-01-05 23:05:00,6.1586,6.159,6.15773,6.15782,9000000.0
2006-01-05 23:06:00,6.15872,6.1603,6.15831,6.15957,12000000.0
2006-01-05 23:07:00,6.15983,6.16097,6.15948,6.15951,14000000.0
2006-01-05 23:08:00,6.15913,6.16048,6.15904,6.1596,16000000.0
2006-01-05 23:09:00,6.1599,6.16033,6.15914,6.16033,9000000.0
2006-01-05 23:10:00,6.16069,6.1611,6.1596,6.1611,12000000.0
2006-01-05 23:11:00,6.1613,6.1613,6.15922,6.16092,14000000.0
2006-01-05 23:12:00,6.16089,6.16115,6.16001,6.16115,7000000.0
2006-01-05 23:13:00,6.16141,6.16247,6.16058,6.1607,14000000.0
2006-01-05 23:14:00,6.15973,6.16035,6.15846,6.15846,19000000.0
2006-01-05 23:15:00,6.15782,6.16038,6.15774,6.15961,13000000.0
2006-01-05 23:16:00,6.15967,6.16048,6.15873,6.15909,15000000.0
2006-01-05 23:17:00,6.15915,6.15917,6.15807,6.15828,11000000.0
2006-01-05 23:18:00,6.15929,6.15929,6.15792,6.15925,12000000.0
2006-01-05 23:19:00,6.15892,6.16022,6.15867,6.15934,14000000.0
2006-01-05 23:20:00,6.15899,6.1592,6.15801,6.15839,19000000.0
2006-01-05 23:21:00,6.15832,6.15907,6.15804,6.15805,7000000.0
2006-01-05 23:22:00,6.15799,6.15936,6.15799,6.1586,15000000.0
2006-01-05 23:23:00,6.15932,6.15947,6.15772,6.15887,11000000.0
2006-01-05 23:24:00,6.15842,6.15845,6.15696,6.15696,14000000.0
2006-01-05 23:25:00,6.15633,6.15717,6.15583,6.157,11000000.0
2006-01-05 23:26:00,6.15755,6.15811,6.15664,6.15736,14000000.0
2006-01-05 23:27:00,6.15816,6.15842,6.15733,6.15791,11000000.0
2006-01-05 23:28:00,6.15752,6.15851,6.1569,6.15813,12000000.0
2006-01-05 23:29:00,6.15837,6.15837,6.15653,6.15713,16000000.0
2006-01-05 23:30:00,6.1576,6.15828,6.15673,6.15803,20000000.0
2006-01-05 23:31:00,6.15881,6.15894,6.15714,6.15792,11000000.0
2006-01-05 23:32:00,6.15841,6.15862,6.15724,6.15862,16000000.0
2006-01-05 23:33:00,6.15905,6.15905,6.15714,6.15825,12000000.0
2006-01-05 23:34:00,6.15824,6.15891,6.15729,6.15812,13000000.0
2006-01-05 23:35:00,6.15798,6.15841,6.15738,6.15788,9000000.0
2006-01-05 23:36:00,6.15837,6.15914,6.15837,6.15865,9000000.0
2006-01-05 23:37:00,6.15805,6.15821,6.15736,6.15821,14000000.0
2006-01-05 23:38:00,6.15734,6.1583,6.15684,6.15696,13000000.0
2006-01-05 23:39:00,6.15678,6.15829,6.15678,6.15801,17000000.0
2006-01-05 23:40:00,6.15776,6.15929,6.15761,6.15761,12000000.0
2006-01-05 23:41:00,6.15795,6.15875,6.1571,6.15875,17000000.0
2006-01-05 23:42:00,6.15855,6.15855,6.15711,6.1575,22000000.0
2006-01-05 23:43:00,6.1572,6.15827,6.15646,6.15827,15000000.0
2006-01-05 23:44:00,6.15846,6.15846,6.15652,6.15657,14000000.0
2006-01-05 23:45:00,6.15617,6.15807,6.15617,6.15807,20000000.0
2006-01-05 23:46:00,6.15828,6.15908,6.15724,6.15877,14000000.0
2006-01-05 23:47:00,6.15894,6.15894,6.15691,6.15691,10000000.0
2006-01-05 23:48:00,6.1566,6.15664,6.15567,6.15567,18000000.0
2006-01-05 23:49:00,6.15684,6.15684,6.15583,6.15592,14000000.0
2006-01-05 23:50:00,6.15596,6.15718,6.15595,6.1569,13000000.0
2006-01-05 23:51:00,6.15638,6.15725,6.1558,6.15628,8000000.0
2006-01-05 23:52:00,6.15615,6.15662,6.15534,6.15565,16000000.0
2006-01-05 23:53:00,6.15558,6.15576,6.15454,6.15497,18000000.0
2006-01-05 23:54:00,6.15482,6.15574,6.15386,6.15493,12000000.0
2006-01-05 23:55:00,6.15463,6.15507,6.15371,6.15412,19000000.0
2006-01-05 23:56:00,6.15408,6.15408,6.15271,6.15322,14000000.0
2006-01-05 23:57:00,6.15333,6.1547,6.15333,6.15394,16000000.0
2006-01-05 23:58:00,6.15409,6.15576,6.15409,6.15528,13000000.0
2006-01-05 23:59:00,6.15399,6.15479,6.15399,6.15479,14000000.0
2006-01-06 00:00:00,6.15471,6.15524,6.15373,6.1543,17000000.0
2006-01-06 00:01:00,6.15354,6.15483,6.15332,6.15391,12000000.0
2006-01-06 00:02:00,6.15437,6.15623,6.15384,6.15588,15000000.0
2006-01-06 00:03:00,6.15546,6.15681,6.15492,6.15619,14000000.0
2006-01-06 00:04:00,6.15639,6.15695,6.15551,6.15551,12000000.0
2006-01-06 00:05:00,6.15654,6.15702,6.15557,6.15557,12000000.0
2006-01-06 00:06:00,6.15558,6.15634,6.15448,6.15448,12000000.0
2006-01-06 00:07:00,6.15483,6.15626,6.15483,6.15578,11000000.0
2006-01-06 00:08:00,6.15597,6.15667,6.15526,6.15606,15000000.0
2006-01-06 00:09:00,6.15603,6.15708,6.15579,6.15656,12000000.0
2006-01-06 00:10:00,6.15675,6.1592,6.15651,6.1592,19000000.0
2006-01-06 00:11:00,6.15736,6.158,6.15651,6.15762,8000000.0
2006-01-06 00:12:00,6.15708,6.15751,6.15581,6.15751,9000000.0
2006-01-06 00:13:00,6.15771,6.15771,6.15639,6.15732,13000000.0
2006-01-06 00:14:00,6.15882,6.15931,6.15738,6.15878,14000000.0
2006-01-06 00:15:00,6.15838,6.15944,6.15778,6.15842,12000000.0
2006-01-06 00:16:00,6.15832,6.15856,6.1583,6.15855,12000000.0
2006-01-06 00:17:00,6.15844,6.15846,6.15824,6.15826,10000000.0
2006-01-06 00:18:00,6.15894,6.15965,6.15819,6.15965,19000000.0
2006-01-06 00:19:00,6.15892,6.15944,6.15791,6.15824,12000000.0
2006-01-06 00:20:00,6.15884,6.16,6.15879,6.15995,11000000.0
2006-01-06 00:21:00,6.15992,6.15992,6.15822,6.15894,14000000.0
2006-01-06 00:22:00,6.15866,6.15956,6.15818,6.15844,13000000.0
2006-01-06 00:23:00,6.15777,6.15932,6.15774,6.15774,13000000.0
2006-01-06 00:24:00,6.15748,6.1581,6.1572,6.1572,9000000.0
2006-01-06 00:25:00,6.15752,6.15916,6.15698,6.15707,13000000.0
2006-01-06 00:26:00,6.15713,6.15866,6.15713,6.15857,14000000.0
2006-01-06 00:27:00,6.15913,6.16004,6.15833,6.16004,15000000.0
2006-01-06 00:28:00,6.15959,6.16047,6.15928,6.15965,7000000.0
2006-01-06 00:29:00,6.15936,6.16056,6.1587,6.15922,17000000.0
2006-01-06 00:30:00,6.15906,6.15956,6.1586,6.1586,9000000.0
2006-01-06 00:31:00,6.1599,6.1599,6.1585,6.1586,13000000.0
2006-01-06 00:32:00,6.15834,6.15956,6.15811,6.15952,8000000.0
2006-01-06 00:33:00,6.15916,6.15916,6.15788,6.15844,19000000.0
2006-01-06 00:34:00,6.15886,6.15915,6.15817,6.15906,15000000.0
2006-01-06 00:35:00,6.15881,6.15937,6.15799,6.15897,12000000.0
2006-01-06 00:36:00,6.15932,6.16036,6.15932,6.15962,15000000.0
2006-01-06 00:37:00,6.15959,6.16098,6.15925,6.1599,15000000.0
2006-01-06 00:38:00,6.15971,6.16136,6.15927,6.16051,18000000.0
2006-01-06 00:39:00,6.16051,6.16078,6.16,6.16058,20000000.0
2006-01-06 00:40:00,6.16087,6.1614,6.16038,6.16121,10000000.0
2006-01-06 00:41:00,6.16119,6.16232,6.16089,6.16232,9000000.0
2006-01-06 00:42:00,6.16207,6.16265,6.16116,6.16156,16000000.0
2006-01-06 00:43:00,6.16182,6.16329,6.16141,6.16234,16000000.0
2006-01-06 00:44:00,6.16224,6.1634,6.16211,6.16217,10000000.0
2006-01-06 00:45:00,6.16229,6.16305,6.16172,6.16244,16000000.0
2006-01-06 00:46:00,6.16188,6.16329,6.16175,6.16178,12000000.0
2006-01-06 00:47:00,6.1619,6.1634,6.16189,6.16296,8000000.0
2006-01-06 00:48:00,6.16222,6.1632,6.16173,6.16181,16000000.0
2006-01-06 00:49:00,6.16189,6.16342,6.16189,6.16234,11000000.0
2006-01-06 00:50:00,6.16214,6.16356,6.16182,6.16356,9000000.0
2006-01-06 00:51:00,6.16352,6.16352,6.16192,6.16198,9000000.0
2006-01-06 00:52:00,6.16142,6.16278,6.16121,6.16194,18000000.0
2006-01-06 00:53:00,6.16177,6.16245,6.16138,6.16144,12000000.0
2006-01-06 00:54:00,6.16114,6.16133,6.16035,6.16035,12000000.0
2006-01-06 00:55:00,6.16071,6.16106,6.16013,6.16013,11000000.0
2006-01-06 00:56:00,6.16026,6.16222,6.16011,6.16133,14000000.0
2006-01-06 00:57:00,6.16132,6.16221,6.16132,6.16221,15000000.0
2006-01-06 00:58:00,6.16209,6.16209,6.16079,6.16162,9000000.0
2006-01-06 00:59:00,6.16127,6.16204,6.15908,6.15988,17000000.0
2006-01-06 01:00:00,6.15969,6.15993,6.15889,6.15985,12000000.0
2006-01-06 01:01:00,6.15911,6.15991,6.15819,6.15819,15000000.0
2006-01-06 01:02:00,6.15798,6.1591,6.15777,6.15834,10000000.0
2006-01-06 01:03:00,6.15861,6.15908,6.15802,6.15858,13000000.0
2006-01-06 01:04:00,6.15809,6.15915,6.15715,6.15731,13000000.0
2006-01-06 01:05:00,6.15741,6.1583,6.15683,6.15785,13000000.0
2006-01-06 01:06:00,6.15807,6.15862,6.157,6.157,12000000.0
2006-01-06 01:07:00,6.15723,6.15929,6.15723,6.15906,13000000.0
2006-01-06 01:08:00,6.15785,6.15956,6.15785,6.15818,15000000.0
2006-01-06 01:09:00,6.15826,6.15967,6.15815,6.15869,17000000.0
2006-01-06 01:10:00,6.15878,6.15923,6.15835,6.15835,10000000.0
2006-01-06 01:11:00,6.15839,6.15986,6.15839,6.15872,11000000.0
2006-01-06 01:12:00,6.15871,6.15986,6.15864,6.15983,10000000.0
2006-01-06 01:13:00,6.15982,6.15985,6.15846,6.15846,11000000.0
2006-01-06 01:14:00,6.15833,6.15936,6.15833,6.15936,13000000.0
2006-01-06 01:15:00,6.15947,6.15953,6.1593,6.15933,9000000.0
2006-01-06 01:16:00,6.15924,6.1595,6.15922,6.15926,12000000.0
2006-01-06 01:17:00,6.15953,6.16024,6.15829,6.15829,11000000.0
2006-01-06 01:18:00,6.15842,6.1601,6.15842,6.159,12000000.0
2006-01-06 01:19:00,6.15833,6.15922,6.15756,6.15808,19000000.0
2006-01-06 01:20:00,6.15702,6.15941,6.15702,6.15837,11000000.0
2006-01-06 01:21:00,6.15795,6.15948,6.15743,6.15948,12000000.0
2006-01-06 01:22:00,6.15957,6.15957,6.1587,6.1587,9000000.0
2006-01-06 01:23:00,6.15835,6.1587,6.15706,6.1587,13000000.0
2006-01-06 01:24:00,6.15916,6.15916,6.15737,6.15737,14000000.0
2006-01-06 01:25:00,6.15806,6.15907,6.15806,6.15888,11000000.0
2006-01-06 01:26:00,6.15908,6.15908,6.15736,6.15752,10000000.0
2006-01-06 01:27:00,6.15728,6.15857,6.15728,6.15798,17000000.0
2006-01-06 01:28:00,6.15728,6.15766,6.15728,6.15751,13000000.0
2006-01-06 01:29:00,6.159,6.16081,6.15869,6.16081,19000000.0
2006-01-06 01:30:00,6.15912,6.15936,6.15829,6.15875,15000000.0
2006-01-06 01:31:00,6.15887,6.15887,6.15797,6.1582,15000000.0
2006-01-06 01:32:00,6.15805,6.15922,6.15805,6.15891,12000000.0
2006-01-06 01:33:00,6.15898,6.15928,6.15895,6.15916,8000000.0
2006-01-06 01:34:00,6.15945,6.16085,6.15864,6.15864,18000000.0
2006-01-06 01:35:00,6.15819,6.16035,6.15819,6.15967,12000000.0
2006-01-06 01:36:00,6.15934,6.15934,6.15855,6.15855,16000000.0
2006-01-06 01:37:00,6.15884,6.1608,6.15884,6.1608,15000000.0
2006-01-06 01:38:00,6.16072,6.16088,6.15909,6.15909,18000000.0
2006-01-06 01:39:00,6.15883,6.16027,6.15883,6.15992,10000000.0
2006-01-06 01:40:00,6.16027,6.16027,6.15848,6.1596,11000000.0
2006-01-06 01:41:00,6.15968,6.15968,6.15904,6.15904,16000000.0
2006-01-06 01:42:00,6.15896,6.16003,6.1583,6.15927,14000000.0
2006-01-06 01:43:00,6.15912,6.15951,6.15839,6.15839,16000000.0
2006-01-06 01:44:00,6.15792,6.15811,6.15714,6.15774,15000000.0
2006-01-06 01:45:00,6.15756,6.15851,6.1573,6.15773,16000000.0
2006-01-06 01:46:00,6.1585,6.1585,6.15709,6.15769,9000000.0
2006-01-06 01:47:00,6.15719,6.15765,6.15647,6.15752,17000000.0
2006-01-06 01:48:00,6.15758,6.15805,6.15682,6.1571,16000000.0
2006-01-06 01:49:00,6.15731,6.15817,6.15717,6.15817,10000000.0
2006-01-06 01:50:00,6.15807,6.1585,6.15755,6.15798,11000000.0
2006-01-06 01:51:00,6.15787,6.15787,6.15671,6.15671,12000000.0
2006-01-06 01:52:00,6.15681,6.15817,6.15657,6.15746,12000000.0
2006-01-06 01:53:00,6.15751,6.15875,6.15729,6.15856,18000000.0
2006-01-06 01:54:00,6.15756,6.15917,6.15735,6.15836,14000000.0
2006-01-06 01:55:00,6.1566,6.15866,6.1566,6.15846,18000000.0
2006-01-06 01:56:00,6.15862,6.15862,6.15666,6.15669,8000000.0
2006-01-06 01:57:00,6.15703,6.15827,6.15679,6.15692,13000000.0
2006-01-06 01:58:00,6.15647,6.15733,6.15613,6.15733,11000000.0
2006-01-06 01:59:00,6.15794,6.15826,6.15655,6.15655,11000000.0
2006-01-06 02:00:00,6.15699,6.15914,6.15693,6.15693,16000000.0
2006-01-06 02:01:00,6.15726,6.15847,6.15726,6.15807,21000000.0
2006-01-06 02:02:00,6.15902,6.15902,6.15697,6.15699,10000000.0
2006-01-06 02:03:00,6.15691,6.15777,6.15599,6.15599,8000000.0
2006-01-06 02:04:00,6.15587,6.15766,6.15587,6.15766,14000000.0
2006-01-06 02:05:00,6.15703,6.15785,6.15624,6.15624,14000000.0
2006-01-06 02:06:00,6.15605,6.1561,6.15582,6.15606,15000000.0
2006-01-06 02:07:00,6.15586,6.15726,6.15581,6.15593,10000000.0
2006-01-06 02:08:00,6.15633,6.15782,6.15554,6.15636,16000000.0
2006-01-06 02:09:00,6.15734,6.15772,6.15526,6.15673,18000000.0
2006-01-06 02:10:00,6.15601,6.15622,6.15493,6.15613,16000000.0
2006-01-06 02:11:00,6.15483,6.15575,6.15417,6.15506,14000000.0
2006-01-06 02:12:00,6.15582,6.15654,6.15517,6.15583,10000000.0
2006-01-06 02:13:00,6.15566,6.1573,6.15563,6.1573,15000000.0
2006-01-06 02:14:00,6.15774,6.15804,6.15709,6.15748,19000000.0
2006-01-06 02:15:00,6.15724,6.15764,6.1554,6.1554,12000000.0
2006-01-06 02:16:00,6.15513,6.15652,6.15486,6.15652,18000000.0
2006-01-06 02:17:00,6.15614,6.15687,6.15539,6.15539,14000000.0
2006-01-06 02:18:00,6.1572,6.15809,6.15682,6.15789,12000000.0
2006-01-06 02:19:00,6.1575,6.15789,6.15639,6.15697,14000000.0
2006-01-06 02:20:00,6.15766,6.15827,6.15687,6.15689,13000000.0
2006-01-06 02:21:00,6.15643,6.1576,6.1564,6.1564,15000000.0
2006-01-06 02:22:00,6.15647,6.15788,6.15567,6.15567,13000000.0
2006-01-06 02:23:00,6.1565,6.15707,6.15552,6.15624,16000000.0
2006-01-06 02:24:00,6.15556,6.15579,6.15388,6.1551,17000000.0
2006-01-06 02:25:00,6.15519,6.15586,6.15448,6.15586,10000000.0
2006-01-06 02:26:00,6.1553,6.15554,6.15358,6.15358,13000000.0
2006-01-06 02:27:00,6.15357,6.15432,6.15323,6.15432,7000000.0
2006-01-06 02:28:00,6.15408,6.15437,6.15318,6.15371,9000000.0
2006-01-06 02:29:00,6.1532,6.15343,6.15227,6.15343,20000000.0
2006-01-06 02:30:00,6.15331,6.15331,6.15211,6.15211,11000000.0
2006-01-06 02:31:00,6.15206,6.15276,6.15179,6.15191,9000000.0
2006-01-06 02:32:00,6.1529,6.1529,6.14898,6.14932,13000000.0
2006-01-06 02:33:00,6.14974,6.15048,6.14941,6.14948,14000000.0
2006-01-06 02:34:00,6.14962,6.15029,6.14844,6.14898,17000000.0
2006-01-06 02:35:00,6.14922,6.15108,6.14922,6.15033,15000000.0
2006-01-06 02:36:00,6.15101,6.1511,6.14969,6.14975,14000000.0
2006-01-06 02:37:00,6.1512,6.15122,6.15013,6.15074,13000000.0
2006-01-06 02:38:00,6.15092,6.1518,6.1505,6.15103,14000000.0
2006-01-06 02:39:00,6.15192,6.15192,6.1496,6.1496,15000000.0
2006-01-06 02:40:00,6.14997,6.15048,6.14811,6.14811,12000000.0
2006-01-06 02:41:00,6.14855,6.15035,6.14758,6.14975,13000000.0
2006-01-06 02:42:00,6.15059,6.15259,6.15004,6.15202,16000000.0
2006-01-06 02:43:00,6.1521,6.15316,6.15062,6.15194,18000000.0
2006-01-06 02:44:00,6.15247,6.15369,6.15208,6.15369,10000000.0
2006-01-06 02:45:00,6.15337,6.15337,6.15055,6.15123,14000000.0
2006-01-06 02:46:00,6.15176,6.15252,6.15067,6.15067,18000000.0
2006-01-06 02:47:00,6.15081,6.15235,6.15081,6.15235,17000000.0
2006-01-06 02:48:00,6.1525,6.15326,6.152,6.15217,7000000.0
2006-01-06 02:49:00,6.15221,6.15345,6.15138,6.15338,13000000.0
2006-01-06 02:50:00,6.15365,6.15427,6.15213,6.15413,14000000.0
2006-01-06 02:51:00,6.15367,6.15463,6.15262,6.15333,15000000.0
2006-01-06 02:52:00,6.15328,6.15481,6.15301,6.15303,15000000.0
2006-01-06 02:53:00,6.15251,6.15343,6.15215,6.15215,9000000.0
2006-01-06 02:54:00,6.15259,6.15466,6.15159,6.15379,13000000.0
2006-01-06 02:55:00,6.15446,6.15446,6.15289,6.15289,11000000.0
2006-01-06 02:56:00,6.15251,6.15432,6.15251,6.15261,18000000.0
2006-01-06 02:57:00,6.15294,6.15389,6.15294,6.15294,13000000.0
2006-01-06 02:58:00,6.15313,6.1552,6.15313,6.1552,9000000.0
2006-01-06 02:59:00,6.1554,6.157,6.15458,6.15521,14000000.0
2006-01-06 03:00:00,6.15451,6.15525,6.15408,6.15478,11000000.0
2006-01-06 03:01:00,6.15478,6.15516,6.15442,6.15442,11000000.0
2006-01-06 03:02:00,6.15371,6.15508,6.15371,6.15487,11000000.0
2006-01-06 03:03:00,6.15438,6.15645,6.15396,6.15523,23000000.0
2006-01-06 03:04:00,6.15555,6.15593,6.15395,6.15395,11000000.0
2006-01-06 03:05:00,6.15382,6.15572,6.15382,6.15517,17000000.0
2006-01-06 03:06:00,6.15511,6.15511,6.15384,6.15448,9000000.0
2006-01-06 03:07:00,6.1533,6.1533,6.1516,6.1516,15000000.0
2006-01-06 03:08:00,6.15228,6.15465,6.15222,6.15465,12000000.0
2006-01-06 03:09:00,6.15467,6.15479,6.15403,6.15457,15000000.0
2006-01-06 03:10:00,6.15424,6.15458,6.15293,6.15293,19000000.0
2006-01-06 03:11:00,6.15445,6.15521,6.1537,6.15444,15000000.0
2006-01-06 03:12:00,6.15409,6.15456,6.15334,6.15352,18000000.0
2006-01-06 03:13:00,6.15342,6.15412,6.15313,6.15385,18000000.0
2006-01-06 03:14:00,6.15368,6.1543,6.15361,6.15376,10000000.0
2006-01-06 03:15:00,6.15244,6.15576,6.15244,6.15505,7000000.0
2006-01-06 03:16:00,6.15629,6.15629,6.15446,6.15509,8000000.0
2006-01-06 03:17:00,6.15485,6.15507,6.15376,6.15457,10000000.0
2006-01-06 03:18:00,6.15358,6.15479,6.15336,6.15383,15000000.0
2006-01-06 03:19:00,6.15373,6.15476,6.15341,6.15476,10000000.0
2006-01-06 03:20:00,6.15479,6.15615,6.15427,6.15615,16000000.0
2006-01-06 03:21:00,6.15581,6.15656,6.15532,6.15554,11000000.0
2006-01-06 03:22:00,6.15536,6.15658,6.15536,6.15591,10000000.0
2006-01-06 03:23:00,6.15524,6.15652,6.15493,6.15641,12000000.0
2006-01-06 03:24:00,6.15683,6.15683,6.15466,6.15466,13000000.0
2006-01-06 03:25:00,6.15493,6.15613,6.15493,6.15594,11000000.0
2006-01-06 03:26:00,6.1569,6.1569,6.15473,6.15565,13000000.0
2006-01-06 03:27:00,6.15699,6.16021,6.15699,6.1599,14000000.0
2006-01-06 03:28:00,6.15998,6.16023,6.15767,6.1589,18000000.0
2006-01-06 03:29:00,6.16044,6.16119,6.15909,6.15991,15000000.0
2006-01-06 03:30:00,6.16038,6.16038,6.15867,6.15867,10000000.0
2006-01-06 03:31:00,6.15904,6.16012,6.15904,6.15925,13000000.0
2006-01-06 03:32:00,6.15909,6.1604,6.15864,6.1604,16000000.0
2006-01-06 03:33:00,6.16036,6.16301,6.15979,6.16301,13000000.0
2006-01-06 03:34:00,6.16424,6.16471,6.1627,6.16287,16000000.0
2006-01-06 03:35:00,6.1641,6.16429,6.16346,6.16371,10000000.0
2006-01-06 03:36:00,6.16404,6.16598,6.16404,6.16598,11000000.0
2006-01-06 03:37:00,6.16523,6.16523,6.16312,6.16366,13000000.0
2006-01-06 03:38:00,6.16384,6.16452,6.16294,6.16333,13000000.0
2006-01-06 03:39:00,6.16255,6.16368,6.16183,6.16183,13000000.0
2006-01-06 03:40:00,6.16236,6.16317,6.16176,6.16274,12000000.0
2006-01-06 03:41:00,6.16419,6.16431,6.16281,6.16415,16000000.0
2006-01-06 03:42:00,6.16386,6.16572,6.1636,6.16572,21000000.0
2006-01-06 03:43:00,6.16545,6.16575,6.16362,6.16536,18000000.0
2006-01-06 03:44:00,6.16544,6.16544,6.16324,6.16448,15000000.0
2006-01-06 03:45:00,6.16451,6.16451,6.16224,6.16339,9000000.0
2006-01-06 03:46:00,6.16237,6.16237,6.1615,6.16215,8000000.0
2006-01-06 03:47:00,6.16229,6.16367,6.16202,6.16284,11000000.0
2006-01-06 03:48:00,6.16339,6.16693,6.16339,6.16689,9000000.0
2006-01-06 03:49:00,6.16857,6.17043,6.16781,6.16917,16000000.0
2006-01-06 03:50:00,6.16794,6.16883,6.1668,6.16845,19000000.0
2006-01-06 03:51:00,6.16849,6.17057,6.16823,6.16823,9000000.0
2006-01-06 03:52:00,6.1673,6.16847,6.16622,6.16793,19000000.0
2006-01-06 03:53:00,6.16714,6.16776,6.16596,6.16596,10000000.0
2006-01-06 03:54:00,6.16615,6.16822,6.16615,6.16734,17000000.0
2006-01-06 03:55:00,6.16688,6.16823,6.16688,6.16774,16000000.0
2006-01-06 03:56:00,6.16654,6.16851,6.16654,6.16792,7000000.0
2006-01-06 03:57:00,6.1675,6.16865,6.16733,6.16757,11000000.0
2006-01-06 03:58:00,6.16685,6.16858,6.16685,6.16842,12000000.0
2006-01-06 03:59:00,6.1684,6.16845,6.16676,6.16788,17000000.0
2006-01-06 04:00:00,6.16712,6.16734,6.16576,6.16585,12000000.0
2006-01-06 04:01:00,6.16667,6.16789,6.16599,6.16599,16000000.0
2006-01-06 04:02:00,6.16727,6.16757,6.16601,6.16696,14000000.0
2006-01-06 04:03:00,6.16692,6.16706,6.16605,6.16706,12000000.0
2006-01-06 04:04:00,6.16687,6.16716,6.16527,6.166,16000000.0
2006-01-06 04:05:00,6.16665,6.1672,6.16568,6.16698,13000000.0
2006-01-06 04:06:00,6.16693,6.16779,6.16569,6.16569,16000000.0
2006-01-06 04:07:00,6.16564,6.16724,6.16512,6.16618,13000000.0
2006-01-06 04:08:00,6.16621,6.16736,6.16549,6.16736,14000000.0
2006-01-06 04:09:00,6.16807,6.16932,6.16628,6.16628,10000000.0
2006-01-06 04:10:00,6.16594,6.16733,6.16553,6.16661,12000000.0
2006-01-06 04:11:00,6.16639,6.16706,6.16568,6.16568,14000000.0
2006-01-06 04:12:00,6.16531,6.16665,6.1638,6.1638,19000000.0
2006-01-06 04:13:00,6.16376,6.16565,6.16376,6.1646,20000000.0
2006-01-06 04:14:00,6.16388,6.16558,6.16388,6.16446,12000000.0
2006-01-06 04:15:00,6.16568,6.16599,6.16468,6.16582,8000000.0
2006-01-06 04:16:00,6.16563,6.16571,6.16414,6.16459,13000000.0
2006-01-06 04:17:00,6.1651,6.1656,6.16431,6.16523,15000000.0
2006-01-06 04:18:00,6.16444,6.16475,6.16387,6.16427,9000000.0
2006-01-06 04:19:00,6.16314,6.1637,6.16213,6.16234,12000000.0
2006-01-06 04:20:00,6.16227,6.1642,6.16227,6.1642,9000000.0
2006-01-06 04:21:00,6.1652,6.16562,6.16342,6.165,17000000.0
2006-01-06 04:22:00,6.16606,6.16606,6.16457,6.16457,14000000.0
2006-01-06 04:23:00,6.1658,6.16635,6.16528,6.16571,10000000.0
2006-01-06 04:24:00,6.1652,6.16712,6.1652,6.16616,12000000.0
2006-01-06 04:25:00,6.16713,6.16764,6.16606,6.16661,10000000.0
2006-01-06 04:26:00,6.16619,6.16709,6.16619,6.16682,7000000.0
2006-01-06 04:27:00,6.16657,6.16692,6.16453,6.16583,15000000.0
2006-01-06 04:28:00,6.16586,6.16614,6.16493,6.1653,7000000.0
2006-01-06 04:29:00,6.16413,6.16511,6.16322,6.16322,14000000.0
2006-01-06 04:30:00,6.16337,6.1648,6.16337,6.1635,11000000.0
2006-01-06 04:31:00,6.16359,6.1656,6.16359,6.16418,15000000.0
2006-01-06 04:32:00,6.16449,6.16632,6.16449,6.16465,17000000.0
2006-01-06 04:33:00,6.16412,6.16578,6.16412,6.16578,14000000.0
2006-01-06 04:34:00,6.16613,6.16668,6.16553,6.16556,9000000.0
2006-01-06 04:35:00,6.16613,6.16613,6.16472,6.16527,12000000.0
2006-01-06 04:36:00,6.1657,6.16597,6.16448,6.165,12000000.0
2006-01-06 04:37:00,6.16466,6.16536,6.16429,6.16521,12000000.0
2006-01-06 04:38:00,6.16548,6.16598,6.16536,6.1655,11000000.0
2006-01-06 04:39:00,6.16576,6.16666,6.16576,6.16585,17000000.0
2006-01-06 04:40:00,6.16527,6.16582,6.1641,6.1641,9000000.0
2006-01-06 04:41:00,6.16521,6.16521,6.16384,6.16384,10000000.0
2006-01-06 04:42:00,6.16387,6.16398,6.16381,6.16386,8000000.0
2006-01-06 04:43:00,6.16438,6.16639,6.16438,6.16508,18000000.0
2006-01-06 04:44:00,6.16521,6.16638,6.16521,6.16585,9000000.0
2006-01-06 04:45:00,6.16563,6.16564,6.16537,6.16564,9000000.0
2006-01-06 04:46:00,6.16525,6.16582,6.16436,6.16436,16000000.0
2006-01-06 04:47:00,6.1639,6.16446,6.16314,6.16314,12000000.0
2006-01-06 04:48:00,6.16325,6.16503,6.16325,6.16338,10000000.0
2006-01-06 04:49:00,6.16475,6.16508,6.16404,6.16495,16000000.0
2006-01-06 04:50:00,6.16641,6.16641,6.16447,6.16534,16000000.0
2006-01-06 04:51:00,6.16504,6.16533,6.16388,6.16472,20000000.0
2006-01-06 04:52:00,6.16497,6.16497,6.16362,6.16421,13000000.0
2006-01-06 04:53:00,6.16419,6.16506,6.16383,6.16468,11000000.0
2006-01-06 04:54:00,6.16523,6.16523,6.16392,6.1647,11000000.0
2006-01-06 04:55:00,6.16463,6.16581,6.16463,6.16581,12000000.0
2006-01-06 04:56:00,6.16574,6.16574,6.16395,6.16395,16000000.0
2006-01-06 04:57:00,6.16551,6.16555,6.16324,6.16324,7000000.0
2006-01-06 04:58:00,6.16318,6.16449,6.16313,6.16427,13000000.0
2006-01-06 04:59:00,6.16415,6.16429,6.16349,6.16349,17000000.0
2006-01-06 05:00:00,6.16332,6.16429,6.16332,6.16415,10000000.0
2006-01-06 05:01:00,6.16416,6.16432,6.16377,6.16407,13000000.0
2006-01-06 05:02:00,6.1633,6.1642,6.16319,6.16328,18000000.0
2006-01-06 05:03:00,6.16365,6.1651,6.16365,6.16455,9000000.0
2006-01-06 05:04:00,6.16513,6.1658,6.16379,6.16379,12000000.0
2006-01-06 05:05:00,6.16426,6.16529,6.16426,6.16468,10000000.0
2006-01-06 05:06:00,6.16449,6.1649,6.16372,6.16399,20000000.0
2006-01-06 05:07:00,6.16335,6.16403,6.16314,6.16315,10000000.0
2006-01-06 05:08:00,6.16324,6.16558,6.16324,6.16431,17000000.0
2006-01-06 05:09:00,6.16482,6.16541,6.16367,6.16391,15000000.0
2006-01-06 05:10:00,6.16421,6.16469,6.16318,6.16469,10000000.0
2006-01-06 05:11:00,6.16405,6.16498,6.16371,6.16398,16000000.0
2006-01-06 05:12:00,6.16453,6.16453,6.16303,6.16303,7000000.0
2006-01-06 05:13:00,6.16322,6.16412,6.16275,6.16275,12000000.0
2006-01-06 05:14:00,6.16247,6.165,6.16247,6.16486,14000000.0
2006-01-06 05:15:00,6.16504,6.16519,6.16496,6.16508,16000000.0
2006-01-06 05:16:00,6.16479,6.16479,6.16314,6.16375,15000000.0
2006-01-06 05:17:00,6.16354,6.16506,6.16354,6.16506,10000000.0
2006-01-06 05:18:00,6.16432,6.16479,6.1641,6.16468,13000000.0
2006-01-06 05:19:00,6.16474,6.16497,6.1647,6.16487,13000000.0
2006-01-06 05:20:00,6.16431,6.16459,6.16297,6.16425,20000000.0
2006-01-06 05:21:00,6.16408,6.16408,6.16307,6.1631,9000000.0
2006-01-06 05:22:00,6.16303,6.16399,6.16303,6.16369,17000000.0
2006-01-06 05:23:00,6.16388,6.1642,6.16386,6.16401,14000000.0
2006-01-06 05:24:00,6.16392,6.16497,6.1637,6.16476,19000000.0
2006-01-06 05:25:00,6.16455,6.16607,6.16455,6.1647,13000000.0
2006-01-06 05:26:00,6.16462,6.1667,6.16462,6.16593,13000000.0
2006-01-06 05:27:00,6.16596,6.16686,6.16554,6.16686,13000000.0
2006-01-06 05:28:00,6.16688,6.16688,6.16539,6.16635,10000000.0
2006-01-06 05:29:00,6.16622,6.16664,6.16537,6.16601,17000000.0
2006-01-06 05:30:00,6.16596,6.16599,6.16502,6.16502,21000000.0
2006-01-06 05:31:00,6.16503,6.16578,6.1646,6.16555,13000000.0
2006-01-06 05:32:00,6.1662,6.16673,6.16482,6.16482,16000000.0
2006-01-06 05:33:00,6.16614,6.16681,6.16482,6.16578,13000000.0
2006-01-06 05:34:00,6.1664,6.16779,6.16599,6.16599,13000000.0
2006-01-06 05:35:00,6.16554,6.16663,6.16554,6.16663,14000000.0
2006-01-06 05:36:00,6.16669,6.16722,6.16567,6.16567,18000000.0
2006-01-06 05:37:00,6.16604,6.16767,6.16604,6.16618,12000000.0
2006-01-06 05:38:00,6.16616,6.16703,6.16605,6.16681,13000000.0
2006-01-06 05:39:00,6.16726,6.16832,6.16689,6.16825,21000000.0
2006-01-06 05:40:00,6.16698,6.16734,6.16599,6.16705,14000000.0
2006-01-06 05:41:00,6.1669,6.16771,6.1669,6.16755,13000000.0
2006-01-06 05:42:00,6.16739,6.16763,6.166,6.166,8000000.0
2006-01-06 05:43:00,6.16647,6.16751,6.16622,6.1671,13000000.0
2006-01-06 05:44:00,6.1667,6.16694,6.16595,6.16686,13000000.0
2006-01-06 05:45:00,6.16734,6.16744,6.16607,6.16612,24000000.0
2006-01-06 05:46:00,6.16627,6.16762,6.16627,6.16743,14000000.0
2006-01-06 05:47:00,6.16704,6.16732,6.16611,6.16732,11000000.0
2006-01-06 05:48:00,6.16713,6.16713,6.16523,6.16647,18000000.0
2006-01-06 05:49:00,6.1665,6.16672,6.16521,6.16546,10000000.0
2006-01-06 05:50:00,6.16573,6.16721,6.16573,6.16579,10000000.0
2006-01-06 05:51:00,6.16544,6.16741,6.16544,6.167,11000000.0
2006-01-06 05:52:00,6.16672,6.1668,6.16605,6.16611,19000000.0
2006-01-06 05:53:00,6.16646,6.16706,6.16567,6.16567,15000000.0
2006-01-06 05:54:00,6.16625,6.16691,6.1658,6.16685,7000000.0
2006-01-06 05:55:00,6.16592,6.16719,6.16568,6.16636,12000000.0
2006-01-06 05:56:00,6.16501,6.16626,6.16479,6.16626,16000000.0
2006-01-06 05:57:00,6.16641,6.16641,6.16517,6.16534,11000000.0
2006-01-06 05:58:00,6.16593,6.16632,6.16487,6.16562,22000000.0
2006-01-06 05:59:00,6.16513,6.1658,6.16492,6.16563,9000000.0
2006-01-06 06:00:00,6.16562,6.16598,6.16482,6.16598,17000000.0
2006-01-06 06:01:00,6.16589,6.16589,6.16484,6.16484,18000000.0
2006-01-06 06:02:00,6.16514,6.16689,6.16488,6.1664,18000000.0
2006-01-06 06:03:00,6.16682,6.16724,6.16675,6.16719,16000000.0
2006-01-06 06:04:00,6.16684,6.16684,6.16567,6.16573,8000000.0
2006-01-06 06:05:00,6.16556,6.16562,6.16535,6.16558,10000000.0
2006-01-06 06:06:00,6.16521,6.16554,6.16413,6.16414,27000000.0
2006-01-06 06:07:00,6.16523,6.16587,6.16396,6.16413,17000000.0
2006-01-06 06:08:00,6.16413,6.16503,6.16396,6.16396,14000000.0
2006-01-06 06:09:00,6.16425,6.16531,6.16413,6.16413,13000000.0
2006-01-06 06:10:00,6.16418,6.16503,6.16389,6.16491,14000000.0
2006-01-06 06:11:00,6.16509,6.16645,6.16452,6.16537,16000000.0
2006-01-06 06:12:00,6.1649,6.1653,6.16405,6.16451,17000000.0
2006-01-06 06:13:00,6.16457,6.16514,6.16364,6.16386,14000000.0
2006-01-06 06:14:00,6.16377,6.16528,6.16373,6.16528,12000000.0
2006-01-06 06:15:00,6.16486,6.16527,6.16367,6.16367,13000000.0
2006-01-06 06:16:00,6.16389,6.16536,6.16389,6.16464,14000000.0
2006-01-06 06:17:00,6.16455,6.16525,6.16446,6.16446,11000000.0
2006-01-06 06:18:00,6.16501,6.16586,6.16461,6.1654,12000000.0
2006-01-06 06:19:00,6.16512,6.16691,6.16452,6.16667,19000000.0
2006-01-06 06:20:00,6.16657,6.16657,6.16418,6.16442,11000000.0
2006-01-06 06:21:00,6.16372,6.1657,6.16367,6.16562,9000000.0
2006-01-06 06:22:00,6.16563,6.16567,6.16422,6.16422,22000000.0
2006-01-06 06:23:00,6.16412,6.16428,6.16403,6.16404,18000000.0
2006-01-06 06:24:00,6.16415,6.16415,6.16391,6.164,8000000.0
2006-01-06 06:25:00,6.16422,6.16549,6.16422,6.16545,9000000.0
2006-01-06 06:26:00,6.16568,6.16619,6.16441,6.1652,13000000.0
2006-01-06 06:27:00,6.16524,6.16574,6.16453,6.16551,15000000.0
2006-01-06 06:28:00,6.16536,6.16541,6.16454,6.16454,18000000.0
2006-01-06 06:29:00,6.16426,6.1651,6.16426,6.16461,16000000.0
2006-01-06 06:30:00,6.16511,6.1658,6.16509,6.16513,10000000.0
2006-01-06 06:31:00,6.16521,6.16621,6.1646,6.16461,13000000.0
2006-01-06 06:32:00,6.16541,6.16638,6.16517,6.16527,10000000.0
2006-01-06 06:33:00,6.16388,6.1649,6.16387,6.16394,10000000.0
2006-01-06 06:34:00,6.16373,6.16389,6.16362,6.1637,15000000.0
2006-01-06 06:35:00,6.16372,6.16559,6.16372,6.16501,13000000.0
2006-01-06 06:36:00,6.1645,6.16464,6.1635,6.1635,23000000.0
2006-01-06 06:37:00,6.1636,6.1636,6.16186,6.16186,11000000.0
2006-01-06 06:38:00,6.162,6.16316,6.16198,6.16311,17000000.0
2006-01-06 06:39:00,6.16159,6.16385,6.16159,6.16262,8000000.0
2006-01-06 06:40:00,6.16251,6.16428,6.16251,6.16357,15000000.0
2006-01-06 06:41:00,6.16308,6.16412,6.16262,6.16355,15000000.0
2006-01-06 06:42:00,6.16532,6.1656,6.16403,6.16559,16000000.0
2006-01-06 06:43:00,6.16549,6.16579,6.1641,6.1641,12000000.0
2006-01-06 06:44:00,6.16546,6.16628,6.16456,6.16456,13000000.0
2006-01-06 06:45:00,6.16453,6.1657,6.16444,6.16534,14000000.0
2006-01-06 06:46:00,6.16583,6.16629,6.16457,6.16479,12000000.0
2006-01-06 06:47:00,6.16462,6.1666,6.16462,6.16584,11000000.0
2006-01-06 06:48:00,6.16597,6.16713,6.16565,6.16669,15000000.0
2006-01-06 06:49:00,6.1664,6.16679,6.16551,6.16555,17000000.0
2006-01-06 06:50:00,6.16595,6.16747,6.16595,6.16649,13000000.0
2006-01-06 06:51:00,6.16652,6.16735,6.16597,6.16735,8000000.0
2006-01-06 06:52:00,6.16626,6.16691,6.16568,6.16588,14000000.0
2006-01-06 06:53:00,6.16616,6.16645,6.16563,6.16581,13000000.0
2006-01-06 06:54:00,6.16536,6.16608,6.16505,6.16588,8000000.0
2006-01-06 06:55:00,6.16568,6.16577,6.16494,6.16548,10000000.0
2006-01-06 06:56:00,6.16529,6.16603,6.16497,6.1652,11000000.0
2006-01-06 06:57:00,6.16531,6.16702,6.165,6.16569,17000000.0
2006-01-06 06:58:00,6.16544,6.16597,6.16427,6.16504,12000000.0
2006-01-06 06:59:00,6.16459,6.16531,6.16381,6.16514,14000000.0
2006-01-06 07:00:00,6.16494,6.16606,6.16456,6.16499,11000000.0
2006-01-06 07:01:00,6.16498,6.16578,6.16464,6.16465,10000000.0
2006-01-06 07:02:00,6.16344,6.16446,6.16344,6.16415,14000000.0
2006-01-06 07:03:00,6.1642,6.16426,6.16347,6.16347,7000000.0
2006-01-06 07:04:00,6.16413,6.1663,6.16371,6.1663,16000000.0
2006-01-06 07:05:00,6.16504,6.16548,6.16413,6.16465,15000000.0
2006-01-06 07:06:00,6.16492,6.16617,6.16492,6.16493,16000000.0
2006-01-06 07:07:00,6.16512,6.16611,6.16505,6.16545,12000000.0
2006-01-06 07:08:00,6.16499,6.1653,6.1644,6.16495,8000000.0
2006-01-06 07:09:00,6.16405,6.1643,6.16334,6.16334,8000000.0
2006-01-06 07:10:00,6.16354,6.165,6.16354,6.16356,16000000.0
2006-01-06 07:11:00,6.164,6.16554,6.16398,6.16498,17000000.0
2006-01-06 07:12:00,6.16558,6.16569,6.16474,6.16474,20000000.0
2006-01-06 07:13:00,6.16449,6.1649,6.16361,6.1649,18000000.0
2006-01-06 07:14:00,6.16399,6.16407,6.16308,6.16308,11000000.0
2006-01-06 07:15:00,6.16302,6.16358,6.16302,6.16312,18000000.0
2006-01-06 07:16:00,6.16289,6.16313,6.16276,6.16304,18000000.0
2006-01-06 07:17:00,6.16322,6.16469,6.16308,6.16309,12000000.0
2006-01-06 07:18:00,6.16324,6.16429,6.16324,6.1639,18000000.0
2006-01-06 07:19:00,6.16344,6.16416,6.16331,6.16396,14000000.0
2006-01-06 07:20:00,6.16362,6.16363,6.16334,6.16363,18000000.0
2006-01-06 07:21:00,6.16362,6.16538,6.16362,6.16447,13000000.0
2006-01-06 07:22:00,6.16372,6.1642,6.1636,6.16404,14000000.0
2006-01-06 07:23:00,6.16434,6.16434,6.16406,6.16406,15000000.0
2006-01-06 07:24:00,6.16482,6.16587,6.16469,6.1651,16000000.0
2006-01-06 07:25:00,6.1658,6.16607,6.16452,6.16452,15000000.0
2006-01-06 07:26:00,6.16425,6.1661,6.16425,6.16479,13000000.0
2006-01-06 07:27:00,6.16526,6.16645,6.16503,6.16503,12000000.0
2006-01-06 07:28:00,6.16477,6.1664,6.16477,6.16585,22000000.0
2006-01-06 07:29:00,6.1664,6.16655,6.16527,6.16536,16000000.0
2006-01-06 07:30:00,6.16545,6.16636,6.16545,6.16611,14000000.0
2006-01-06 07:31:00,6.16624,6.16699,6.16549,6.16597,13000000.0
2006-01-06 07:32:00,6.1665,6.16668,6.16537,6.16537,9000000.0
2006-01-06 07:33:00,6.16447,6.16465,6.16438,6.16465,7000000.0
2006-01-06 07:34:00,6.16491,6.166,6.16467,6.16467,18000000.0
2006-01-06 07:35:00,6.16582,6.16605,6.16521,6.16521,9000000.0
2006-01-06 07:36:00,6.16571,6.16638,6.16487,6.16487,13000000.0
2006-01-06 07:37:00,6.1645,6.16568,6.1645,6.16564,11000000.0
2006-01-06 07:38:00,6.1653,6.167,6.16523,6.16649,11000000.0
2006-01-06 07:39:00,6.16625,6.16742,6.16476,6.16476,19000000.0
2006-01-06 07:40:00,6.16504,6.16688,6.16504,6.16525,11000000.0
2006-01-06 07:41:00,6.16551,6.16595,6.16494,6.16539,7000000.0
2006-01-06 07:42:00,6.16696,6.16696,6.16557,6.16557,13000000.0
2006-01-06 07:43:00,6.16504,6.16528,6.165,6.16517,14000000.0
2006-01-06 07:44:00,6.16603,6.16623,6.16524,6.16524,10000000.0
2006-01-06 07:45:00,6.16497,6.16522,6.16497,6.16502,8000000.0
2006-01-06 07:46:00,6.16506,6.16735,6.16477,6.16515,13000000.0
2006-01-06 07:47:00,6.16427,6.16466,6.16405,6.16456,15000000.0
2006-01-06 07:48:00,6.165,6.16644,6.16407,6.16407,13000000.0
2006-01-06 07:49:00,6.16422,6.16474,6.16374,6.16381,10000000.0
2006-01-06 07:50:00,6.1638,6.16495,6.16312,6.16312,17000000.0
2006-01-06 07:51:00,6.16407,6.16471,6.16317,6.16356,16000000.0
2006-01-06 07:52:00,6.16407,6.1643,6.16358,6.16364,13000000.0
2006-01-06 07:53:00,6.16434,6.16434,6.1637,6.16375,10000000.0
2006-01-06 07:54:00,6.1634,6.16585,6.1634,6.16435,11000000.0
2006-01-06 07:55:00,6.16486,6.16532,6.16361,6.16465,12000000.0
2006-01-06 07:56:00,6.16385,6.16532,6.16358,6.16532,13000000.0
2006-01-06 07:57:00,6.1653,6.1653,6.16421,6.16447,8000000.0
2006-01-06 07:58:00,6.16485,6.16505,6.16388,6.16493,14000000.0
2006-01-06 07:59:00,6.16668,6.16778,6.16601,6.16765,15000000.0
2006-01-06 08:00:00,6.16734,6.16734,6.16448,6.16696,10000000.0
2006-01-06 08:01:00,6.16573,6.16632,6.16508,6.16572,13000000.0
2006-01-06 08:02:00,6.16388,6.16537,6.16388,6.16537,14000000.0
2006-01-06 08:03:00,6.16515,6.16606,6.16467,6.16512,12000000.0
2006-01-06 08:04:00,6.16422,6.16436,6.16304,6.16434,16000000.0
2006-01-06 08:05:00,6.16407,6.16521,6.16332,6.16487,14000000.0
2006-01-06 08:06:00,6.16484,6.16504,6.1636,6.16461,19000000.0
2006-01-06 08:07:00,6.16468,6.16535,6.16358,6.16468,19000000.0
2006-01-06 08:08:00,6.16416,6.16602,6.16381,6.16602,11000000.0
2006-01-06 08:09:00,6.16521,6.16521,6.16481,6.16494,10000000.0
2006-01-06 08:10:00,6.16427,6.16455,6.16342,6.16415,16000000.0
2006-01-06 08:11:00,6.16444,6.16513,6.16363,6.16363,9000000.0
2006-01-06 08:12:00,6.16354,6.16462,6.16328,6.16332,10000000.0
2006-01-06 08:13:00,6.16397,6.16397,6.16227,6.16349,11000000.0
2006-01-06 08:14:00,6.16289,6.16376,6.16186,6.16248,12000000.0
2006-01-06 08:15:00,6.16267,6.16346,6.16211,6.16303,15000000.0
2006-01-06 08:16:00,6.1633,6.16339,6.16205,6.16339,14000000.0
2006-01-06 08:17:00,6.16367,6.16402,6.16237,6.16402,10000000.0
2006-01-06 08:18:00,6.16402,6.16406,6.16335,6.16403,9000000.0
2006-01-06 08:19:00,6.16407,6.16482,6.16397,6.1644,11000000.0
2006-01-06 08:20:00,6.16421,6.16537,6.16394,6.16508,11000000.0
2006-01-06 08:21:00,6.1645,6.16518,6.16331,6.1645,20000000.0
2006-01-06 08:22:00,6.16423,6.1647,6.16385,6.1647,8000000.0
2006-01-06 08:23:00,6.16539,6.1662,6.16446,6.16516,12000000.0
2006-01-06 08:24:00,6.16465,6.16585,6.16413,6.16522,13000000.0
2006-01-06 08:25:00,6.16512,6.16616,6.16509,6.16616,12000000.0
2006-01-06 08:26:00,6.16635,6.16638,6.16607,6.16635,13000000.0
2006-01-06 08:27:00,6.16576,6.16601,6.16425,6.16601,11000000.0
2006-01-06 08:28:00,6.16457,6.16508,6.16416,6.16449,8000000.0
2006-01-06 08:29:00,6.16454,6.16582,6.16454,6.16512,12000000.0
2006-01-06 08:30:00,6.16555,6.16707,6.16555,6.16707,11000000.0
2006-01-06 08:31:00,6.16612,6.16649,6.16528,6.16528,10000000.0
2006-01-06 08:32:00,6.16491,6.16651,6.1648,6.16555,13000000.0
2006-01-06 08:33:00,6.16479,6.16546,6.16456,6.165,11000000.0
2006-01-06 08:34:00,6.1659,6.16598,6.16434,6.16501,17000000.0
2006-01-06 08:35:00,6.1654,6.16575,6.16478,6.16536,11000000.0
2006-01-06 08:36:00,6.16569,6.16597,6.16441,6.16446,10000000.0
2006-01-06 08:37:00,6.16482,6.16583,6.16471,6.16583,9000000.0
2006-01-06 08:38:00,6.16592,6.16635,6.16552,6.16556,18000000.0
2006-01-06 08:39:00,6.16525,6.16573,6.16435,6.16478,8000000.0
2006-01-06 08:40:00,6.16443,6.16443,6.16341,6.1637,7000000.0
2006-01-06 08:41:00,6.16402,6.16516,6.16358,6.16438,16000000.0
2006-01-06 08:42:00,6.16467,6.16566,6.16373,6.16381,14000000.0
2006-01-06 08:43:00,6.16406,6.16578,6.16406,6.16573,12000000.0
2006-01-06 08:44:00,6.16596,6.16768,6.16519,6.16596,9000000.0
2006-01-06 08:45:00,6.16527,6.16573,6.1644,6.16509,18000000.0
2006-01-06 08:46:00,6.1641,6.16587,6.1641,6.16584,14000000.0
2006-01-06 08:47:00,6.16603,6.16614,6.16456,6.16456,18000000.0
2006-01-06 08:48:00,6.16437,6.16625,6.16437,6.16602,12000000.0
2006-01-06 08:49:00,6.16571,6.1668,6.16505,6.16613,14000000.0
2006-01-06 08:50:00,6.16732,6.16732,6.16594,6.16664,16000000.0
2006-01-06 08:51:00,6.16812,6.16812,6.16597,6.16644,21000000.0
2006-01-06 08:52:00,6.16629,6.16824,6.16629,6.16724,20000000.0
2006-01-06 08:53:00,6.168,6.16815,6.16731,6.16785,7000000.0
2006-01-06 08:54:00,6.16701,6.16811,6.16611,6.16714,17000000.0
2006-01-06 08:55:00,6.16646,6.16722,6.16555,6.16586,12000000.0
2006-01-06 08:56:00,6.1669,6.1674,6.16558,6.16707,17000000.0
2006-01-06 08:57:00,6.16641,6.16698,6.16539,6.16543,16000000.0
2006-01-06 08:58:00,6.16554,6.16646,6.16483,6.16495,12000000.0
2006-01-06 08:59:00,6.16482,6.16642,6.16482,6.16642,13000000.0
2006-01-06 09:00:00,6.1661,6.16625,6.16513,6.16597,17000000.0
2006-01-06 09:01:00,6.1661,6.1666,6.16468,6.16591,13000000.0
2006-01-06 09:02:00,6.1659,6.16634,6.16576,6.16576,8000000.0
2006-01-06 09:03:00,6.16516,6.1668,6.16516,6.16642,16000000.0
2006-01-06 09:04:00,6.1656,6.16755,6.1656,6.16755,8000000.0
2006-01-06 09:05:00,6.1673,6.168,6.1663,6.168,11000000.0
2006-01-06 09:06:00,6.16848,6.16934,6.16833,6.1685,10000000.0
2006-01-06 09:07:00,6.16807,6.16879,6.16615,6.16683,10000000.0
2006-01-06 09:08:00,6.16629,6.16686,6.16531,6.16643,19000000.0
2006-01-06 09:09:00,6.1663,6.16718,6.16593,6.16718,16000000.0
2006-01-06 09:10:00,6.16697,6.16697,6.16542,6.16542,8000000.0
2006-01-06 09:11:00,6.16576,6.16636,6.16551,6.16551,11000000.0
2006-01-06 09:12:00,6.16504,6.16648,6.16444,6.16486,16000000.0
2006-01-06 09:13:00,6.16571,6.16571,6.16418,6.16526,15000000.0
2006-01-06 09:14:00,6.16547,6.16626,6.1647,6.16588,17000000.0
2006-01-06 09:15:00,6.16689,6.16689,6.16557,6.16659,12000000.0
2006-01-06 09:16:00,6.16661,6.16681,6.16507,6.1664,14000000.0
2006-01-06 09:17:00,6.16641,6.16676,6.16492,6.16492,14000000.0
2006-01-06 09:18:00,6.16609,6.16753,6.16529,6.16564,18000000.0
2006-01-06 09:19:00,6.16567,6.1664,6.16515,6.16609,14000000.0
2006-01-06 09:20:00,6.16633,6.16633,6.16437,6.16549,18000000.0
2006-01-06 09:21:00,6.16639,6.16639,6.16481,6.16481,17000000.0
2006-01-06 09:22:00,6.16443,6.16633,6.16398,6.16491,13000000.0
2006-01-06 09:23:00,6.16441,6.16526,6.16374,6.16374,12000000.0
2006-01-06 09:24:00,6.16357,6.16526,6.16357,6.16522,14000000.0
2006-01-06 09:25:00,6.16508,6.16518,6.16361,6.16377,9000000.0
2006-01-06 09:26:00,6.1638,6.16442,6.16279,6.16279,13000000.0
2006-01-06 09:27:00,6.16385,6.16453,6.16273,6.1629,13000000.0
2006-01-06 09:28:00,6.16253,6.16426,6.16253,6.16315,19000000.0
2006-01-06 09:29:00,6.16312,6.16441,6.16274,6.16364,14000000.0
2006-01-06 09:30:00,6.16383,6.16448,6.16202,6.16448,15000000.0
2006-01-06 09:31:00,6.16343,6.1643,6.16291,6.16419,11000000.0
2006-01-06 09:32:00,6.16496,6.16582,6.16464,6.16518,16000000.0
2006-01-06 09:33:00,6.1651,6.16536,6.1647,6.16485,9000000.0
2006-01-06 09:34:00,6.16485,6.16561,6.16359,6.16539,18000000.0
2006-01-06 09:35:00,6.16588,6.16613,6.16476,6.16613,14000000.0
2006-01-06 09:36:00,6.16633,6.16633,6.1649,6.16594,16000000.0
2006-01-06 09:37:00,6.16595,6.16595,6.16406,6.16478,20000000.0
2006-01-06 09:38:00,6.1648,6.16505,6.16304,6.16307,19000000.0
2006-01-06 09:39:00,6.16335,6.16465,6.16325,6.16465,16000000.0
2006-01-06 09:40:00,6.16499,6.16564,6.16492,6.16561,12000000.0
2006-01-06 09:41:00,6.16555,6.16592,6.16456,6.16489,18000000.0
2006-01-06 09:42:00,6.16615,6.16622,6.16467,6.1648,16000000.0
2006-01-06 09:43:00,6.16548,6.16552,6.16323,6.16391,15000000.0
2006-01-06 09:44:00,6.16283,6.16429,6.16283,6.16429,13000000.0
2006-01-06 09:45:00,6.1625,6.1634,6.16157,6.16157,13000000.0
2006-01-06 09:46:00,6.16305,6.16387,6.16154,6.16387,17000000.0
2006-01-06 09:47:00,6.16396,6.16396,6.16166,6.16166,13000000.0
2006-01-06 09:48:00,6.16343,6.16419,6.16266,6.1633,16000000.0
2006-01-06 09:49:00,6.16301,6.1643,6.16297,6.16313,17000000.0
2006-01-06 09:50:00,6.16262,6.16415,6.16213,6.16371,12000000.0
2006-01-06 09:51:00,6.16338,6.16399,6.16248,6.16394,16000000.0
2006-01-06 09:52:00,6.1648,6.1671,6.16446,6.1671,16000000.0
2006-01-06 09:53:00,6.16627,6.16668,6.16561,6.16621,15000000.0
2006-01-06 09:54:00,6.16708,6.16708,6.16487,6.16553,15000000.0
2006-01-06 09:55:00,6.16406,6.16543,6.16349,6.16435,15000000.0
2006-01-06 09:56:00,6.16487,6.16534,6.16409,6.16411,17000000.0
2006-01-06 09:57:00,6.16478,6.1664,6.16478,6.16627,12000000.0
2006-01-06 09:58:00,6.16582,6.16615,6.16497,6.1653,14000000.0
2006-01-06 09:59:00,6.16477,6.16596,6.16452,6.16452,10000000.0
2006-01-06 10:00:00,6.16406,6.16422,6.16264,6.16375,11000000.0
2006-01-06 10:01:00,6.16377,6.16463,6.16287,6.16337,24000000.0
2006-01-06 10:02:00,6.16411,6.1643,6.16295,6.16331,14000000.0
2006-01-06 10:03:00,6.16358,6.16539,6.16283,6.16458,16000000.0
2006-01-06 10:04:00,6.16496,6.16496,6.16337,6.16337,10000000.0
2006-01-06 10:05:00,6.16477,6.16531,6.16375,6.16531,10000000.0
2006-01-06 10:06:00,6.16504,6.16574,6.16499,6.16523,9000000.0
2006-01-06 10:07:00,6.16568,6.16592,6.16496,6.16591,11000000.0
2006-01-06 10:08:00,6.16515,6.16575,6.16481,6.16554,9000000.0
2006-01-06 10:09:00,6.16487,6.16524,6.16428,6.16498,11000000.0
2006-01-06 10:10:00,6.16463,6.16499,6.16332,6.16422,15000000.0
2006-01-06 10:11:00,6.16448,6.16538,6.16374,6.16431,16000000.0
2006-01-06 10:12:00,6.16446,6.16519,6.1637,6.16466,19000000.0
2006-01-06 10:13:00,6.16487,6.16597,6.16476,6.16513,9000000.0
2006-01-06 10:14:00,6.16565,6.16565,6.16422,6.16543,11000000.0
2006-01-06 10:15:00,6.16565,6.16573,6.16462,6.16474,8000000.0
2006-01-06 10:16:00,6.16486,6.16555,6.16457,6.16528,17000000.0
2006-01-06 10:17:00,6.16526,6.16583,6.16389,6.16389,16000000.0
2006-01-06 10:18:00,6.16501,6.16556,6.16353,6.16499,16000000.0
2006-01-06 10:19:00,6.16529,6.16529,6.16438,6.16443,17000000.0
2006-01-06 10:20:00,6.16399,6.16535,6.16394,6.16452,16000000.0
2006-01-06 10:21:00,6.16445,6.16529,6.16366,6.16529,7000000.0
2006-01-06 10:22:00,6.16446,6.16519,6.16389,6.16405,10000000.0
2006-01-06 10:23:00,6.16363,6.16431,6.16279,6.16321,14000000.0
2006-01-06 10:24:00,6.16284,6.16479,6.16284,6.16407,13000000.0
2006-01-06 10:25:00,6.16402,6.16528,6.16402,6.16436,12000000.0
2006-01-06 10:26:00,6.16425,6.16446,6.16339,6.16359,11000000.0
2006-01-06 10:27:00,6.16346,6.16408,6.16289,6.16404,13000000.0
2006-01-06 10:28:00,6.1644,6.16504,6.16336,6.16475,13000000.0
2006-01-06 10:29:00,6.16524,6.16645,6.16512,6.16548,11000000.0
2006-01-06 10:30:00,6.16591,6.16609,6.16501,6.16538,9000000.0
2006-01-06 10:31:00,6.16574,6.16585,6.16396,6.16428,16000000.0
2006-01-06 10:32:00,6.16512,6.16551,6.1644,6.16551,9000000.0
2006-01-06 10:33:00,6.16521,6.16562,6.16454,6.16476,12000000.0
2006-01-06 10:34:00,6.16438,6.16487,6.16399,6.16475,11000000.0
2006-01-06 10:35:00,6.16509,6.16509,6.16343,6.16425,17000000.0
2006-01-06 10:36:00,6.16547,6.16547,6.16435,6.16455,10000000.0
2006-01-06 10:37:00,6.16398,6.16488,6.16368,6.16411,15000000.0
2006-01-06 10:38:00,6.16457,6.1655,6.16325,6.16517,17000000.0
2006-01-06 10:39:00,6.16458,6.16535,6.16394,6.1644,13000000.0
2006-01-06 10:40:00,6.16464,6.16477,6.16365,6.16385,10000000.0
2006-01-06 10:41:00,6.16424,6.16424,6.16295,6.16349,15000000.0
2006-01-06 10:42:00,6.16389,6.16394,6.16236,6.16236,12000000.0
2006-01-06 10:43:00,6.16369,6.16408,6.16248,6.16366,13000000.0
2006-01-06 10:44:00,6.1638,6.1644,6.16306,6.16439,12000000.0
2006-01-06 10:45:00,6.1644,6.16468,6.16357,6.16403,13000000.0
2006-01-06 10:46:00,6.16375,6.16483,6.16335,6.16429,13000000.0
2006-01-06 10:47:00,6.16471,6.16507,6.1642,6.16475,7000000.0
2006-01-06 10:48:00,6.16483,6.16544,6.16467,6.16467,12000000.0
2006-01-06 10:49:00,6.16446,6.16505,6.16423,6.16482,10000000.0
2006-01-06 10:50:00,6.16408,6.16597,6.16408,6.1649,14000000.0
2006-01-06 10:51:00,6.1648,6.16718,6.1648,6.16616,11000000.0
2006-01-06 10:52:00,6.16664,6.16664,6.16515,6.16515,20000000.0
2006-01-06 10:53:00,6.16554,6.16554,6.16445,6.16529,9000000.0
2006-01-06 10:54:00,6.16559,6.16559,6.16336,6.16425,18000000.0
2006-01-06 10:55:00,6.16432,6.16474,6.16375,6.16424,10000000.0
2006-01-06 10:56:00,6.16429,6.16429,6.16313,6.16416,11000000.0
2006-01-06 10:57:00,6.16409,6.16409,6.16258,6.16258,8000000.0
2006-01-06 10:58:00,6.16237,6.16424,6.16237,6.16424,10000000.0
2006-01-06 10:59:00,6.16443,6.16444,6.16276,6.16315,10000000.0
2006-01-06 11:00:00,6.16349,6.16433,6.16304,6.16422,15000000.0
2006-01-06 11:01:00,6.16446,6.1648,6.1637,6.16387,12000000.0
2006-01-06 11:02:00,6.16464,6.16464,6.16294,6.16335,8000000.0
2006-01-06 11:03:00,6.16294,6.16381,6.1623,6.16289,11000000.0
2006-01-06 11:04:00,6.16237,6.16329,6.16217,6.16313,15000000.0
2006-01-06 11:05:00,6.16292,6.16324,6.16176,6.16312,17000000.0
2006-01-06 11:06:00,6.16313,6.16348,6.16192,6.16348,12000000.0
2006-01-06 11:07:00,6.16361,6.16361,6.16201,6.16226,11000000.0
2006-01-06 11:08:00,6.16209,6.16349,6.16192,6.16222,22000000.0
2006-01-06 11:09:00,6.16249,6.1628,6.16151,6.16232,9000000.0
2006-01-06 11:10:00,6.16233,6.16316,6.1617,6.16255,16000000.0
2006-01-06 11:11:00,6.16205,6.16282,6.16177,6.16186,7000000.0
2006-01-06 11:12:00,6.16235,6.16387,6.16208,6.16347,15000000.0
2006-01-06 11:13:00,6.1628,6.16286,6.16207,6.16286,11000000.0
2006-01-06 11:14:00,6.16151,6.16161,6.15937,6.16108,18000000.0
2006-01-06 11:15:00,6.16162,6.16162,6.15947,6.15995,11000000.0
2006-01-06 11:16:00,6.15932,6.16007,6.15856,6.16005,13000000.0
2006-01-06 11:17:00,6.16008,6.16008,6.15846,6.15846,13000000.0
2006-01-06 11:18:00,6.15948,6.15952,6.15848,6.15952,9000000.0
2006-01-06 11:19:00,6.15937,6.16058,6.15835,6.16058,17000000.0
2006-01-06 11:20:00,6.16058,6.16102,6.15916,6.1595,14000000.0
2006-01-06 11:21:00,6.15941,6.16055,6.15941,6.15955,14000000.0
2006-01-06 11:22:00,6.15928,6.16104,6.15928,6.16098,22000000.0
2006-01-06 11:23:00,6.16125,6.16251,6.16039,6.16251,8000000.0
2006-01-06 11:24:00,6.1625,6.16344,6.16154,6.16253,18000000.0
2006-01-06 11:25:00,6.16215,6.16235,6.16109,6.1618,9000000.0
2006-01-06 11:26:00,6.16113,6.16249,6.16041,6.16179,15000000.0
2006-01-06 11:27:00,6.16138,6.16186,6.16078,6.16161,10000000.0
2006-01-06 11:28:00,6.16148,6.1633,6.16098,6.16291,13000000.0
2006-01-06 11:29:00,6.16303,6.16423,6.16258,6.16423,17000000.0
2006-01-06 11:30:00,6.16482,6.16496,6.16308,6.16405,13000000.0
2006-01-06 11:31:00,6.16396,6.16483,6.16366,6.16449,12000000.0
2006-01-06 11:32:00,6.16448,6.1647,6.16272,6.16272,20000000.0
2006-01-06 11:33:00,6.16372,6.16436,6.16268,6.16268,16000000.0
2006-01-06 11:34:00,6.16285,6.16412,6.16285,6.16356,13000000.0
2006-01-06 11:35:00,6.16352,6.16427,6.16289,6.16427,14000000.0
2006-01-06 11:36:00,6.16394,6.16431,6.16277,6.16286,11000000.0
2006-01-06 11:37:00,6.16297,6.16372,6.16248,6.16366,16000000.0
2006-01-06 11:38:00,6.16403,6.16427,6.16349,6.16427,8000000.0
2006-01-06 11:39:00,6.16413,6.16466,6.16413,6.16452,11000000.0
2006-01-06 11:40:00,6.16415,6.16464,6.16336,6.16464,12000000.0
2006-01-06 11:41:00,6.16484,6.16484,6.1632,6.16434,10000000.0
2006-01-06 11:42:00,6.16433,6.16433,6.16337,6.16431,10000000.0
2006-01-06 11:43:00,6.16359,6.1643,6.16284,6.1643,17000000.0
2006-01-06 11:44:00,6.16519,6.16519,6.16375,6.16409,15000000.0
2006-01-06 11:45:00,6.1642,6.16478,6.16371,6.16401,16000000.0
2006-01-06 11:46:00,6.16482,6.16557,6.16453,6.16503,7000000.0
2006-01-06 11:47:00,6.16546,6.16622,6.16472,6.16573,16000000.0
2006-01-06 11:48:00,6.1664,6.1664,6.16479,6.16523,13000000.0
2006-01-06 11:49:00,6.16475,6.16512,6.16392,6.16392,10000000.0
2006-01-06 11:50:00,6.16397,6.16585,6.16397,6.16585,12000000.0
2006-01-06 11:51:00,6.16561,6.16577,6.16399,6.16399,14000000.0
2006-01-06 11:52:00,6.16459,6.16588,6.16423,6.16431,18000000.0
2006-01-06 11:53:00,6.16417,6.16507,6.16369,6.16487,16000000.0
2006-01-06 11:54:00,6.16467,6.16473,6.16394,6.16443,8000000.0
2006-01-06 11:55:00,6.1646,6.16525,6.16397,6.16525,8000000.0
2006-01-06 11:56:00,6.16516,6.16704,6.1647,6.16704,8000000.0
2006-01-06 11:57:00,6.16648,6.16674,6.16582,6.1661,11000000.0
2006-01-06 11:58:00,6.16627,6.16691,6.16519,6.16628,14000000.0
2006-01-06 11:59:00,6.16624,6.1663,6.16507,6.16566,11000000.0
2006-01-06 12:00:00,6.1657,6.16619,6.16483,6.1656,15000000.0
2006-01-06 12:01:00,6.16558,6.16635,6.16517,6.16566,13000000.0
2006-01-06 12:02:00,6.16474,6.16671,6.16456,6.16507,15000000.0
2006-01-06 12:03:00,6.16565,6.16628,6.16556,6.16607,11000000.0
2006-01-06 12:04:00,6.16565,6.16596,6.165,6.16589,9000000.0
2006-01-06 12:05:00,6.1654,6.1661,6.16509,6.16591,9000000.0
2006-01-06 12:06:00,6.16588,6.1664,6.16512,6.16615,15000000.0
2006-01-06 12:07:00,6.16567,6.16567,6.16401,6.16401,11000000.0
2006-01-06 12:08:00,6.16379,6.16485,6.16355,6.1642,8000000.0
2006-01-06 12:09:00,6.16406,6.16508,6.16385,6.16508,18000000.0
2006-01-06 12:10:00,6.16474,6.16564,6.16389,6.16426,14000000.0
2006-01-06 12:11:00,6.16401,6.16513,6.16366,6.16366,9000000.0
2006-01-06 12:12:00,6.16416,6.16608,6.16375,6.16551,18000000.0
2006-01-06 12:13:00,6.16608,6.1666,6.16506,6.16565,12000000.0
2006-01-06 12:14:00,6.16487,6.16595,6.16487,6.16595,10000000.0
2006-01-06 12:15:00,6.16623,6.16651,6.16622,6.16629,8000000.0
2006-01-06 12:16:00,6.16604,6.16627,6.16466,6.16587,14000000.0
2006-01-06 12:17:00,6.16556,6.16574,6.16497,6.16564,13000000.0
2006-01-06 12:18:00,6.16562,6.16579,6.16421,6.16579,10000000.0
2006-01-06 12:19:00,6.16584,6.16603,6.16415,6.16415,11000000.0
2006-01-06 12:20:00,6.16348,6.16385,6.16328,6.16385,8000000.0
2006-01-06 12:21:00,6.16393,6.16494,6.16361,6.16383,20000000.0
2006-01-06 12:22:00,6.16403,6.16502,6.16378,6.16468,14000000.0
2006-01-06 12:23:00,6.16376,6.16401,6.16246,6.1635,11000000.0
2006-01-06 12:24:00,6.16349,6.16439,6.16294,6.16434,17000000.0
2006-01-06 12:25:00,6.16378,6.16416,6.16249,6.16407,12000000.0
2006-01-06 12:26:00,6.1646,6.16508,6.164,6.16499,7000000.0
2006-01-06 12:27:00,6.16399,6.16521,6.16364,6.16481,7000000.0
2006-01-06 12:28:00,6.16365,6.16561,6.16365,6.16481,19000000.0
2006-01-06 12:29:00,6.16387,6.16551,6.16387,6.16522,12000000.0
2006-01-06 12:30:00,6.16528,6.16569,6.16478,6.16569,10000000.0
2006-01-06 12:31:00,6.16514,6.16573,6.16398,6.16502,12000000.0
2006-01-06 12:32:00,6.16531,6.16575,6.16455,6.16455,12000000.0
2006-01-06 12:33:00,6.16418,6.1655,6.16382,6.16455,15000000.0
2006-01-06 12:34:00,6.16522,6.16572,6.16463,6.1655,12000000.0
2006-01-06 12:35:00,6.16511,6.16562,6.16455,6.16524,12000000.0
2006-01-06 12:36:00,6.16498,6.16583,6.16434,6.16444,15000000.0
2006-01-06 12:37:00,6.16525,6.16533,6.164,6.16533,8000000.0
2006-01-06 12:38:00,6.16495,6.16541,6.1625,6.16351,15000000.0
2006-01-06 12:39:00,6.16342,6.16368,6.1625,6.16338,14000000.0
2006-01-06 12:40:00,6.16461,6.16512,6.16418,6.16448,18000000.0
2006-01-06 12:41:00,6.16451,6.16563,6.16451,6.16452,11000000.0
2006-01-06 12:42:00,6.16397,6.16467,6.16343,6.16425,17000000.0
2006-01-06 12:43:00,6.16521,6.16559,6.16426,6.16431,11000000.0
2006-01-06 12:44:00,6.16429,6.16501,6.16381,6.16501,13000000.0
2006-01-06 12:45:00,6.16464,6.16464,6.16338,6.16415,10000000.0
2006-01-06 12:46:00,6.16335,6.16401,6.16202,6.1627,20000000.0
2006-01-06 12:47:00,6.16306,6.16374,6.16198,6.16374,10000000.0
2006-01-06 12:48:00,6.1638,6.16487,6.16306,6.16487,10000000.0
2006-01-06 12:49:00,6.16476,6.16535,6.1633,6.16417,15000000.0
2006-01-06 12:50:00,6.16486,6.16555,6.16357,6.16357,14000000.0
2006-01-06 12:51:00,6.16362,6.16539,6.16362,6.16539,14000000.0
2006-01-06 12:52:00,6.16557,6.16557,6.16406,6.1641,9000000.0
2006-01-06 12:53:00,6.1639,6.16497,6.1639,6.16497,9000000.0
2006-01-06 12:54:00,6.165,6.16521,6.164,6.16477,20000000.0
2006-01-06 12:55:00,6.16595,6.16595,6.16345,6.16394,12000000.0
2006-01-06 12:56:00,6.16456,6.16517,6.16327,6.16327,7000000.0
2006-01-06 12:57:00,6.16434,6.16475,6.16278,6.16455,13000000.0
2006-01-06 12:58:00,6.16476,6.1655,6.16364,6.16448,16000000.0
2006-01-06 12:59:00,6.16409,6.16528,6.16329,6.16332,14000000.0
2006-01-06 13:00:00,6.16358,6.16519,6.16358,6.16377,12000000.0
2006-01-06 13:01:00,6.16404,6.16523,6.16397,6.16491,17000000.0
2006-01-06 13:02:00,6.16552,6.16573,6.16549,6.16573,10000000.0
2006-01-06 13:03:00,6.16567,6.16793,6.16497,6.16722,22000000.0
2006-01-06 13:04:00,6.16755,6.16832,6.16602,6.16696,20000000.0
2006-01-06 13:05:00,6.16685,6.16686,6.16537,6.16537,14000000.0
2006-01-06 13:06:00,6.1656,6.16706,6.16512,6.16647,17000000.0
2006-01-06 13:07:00,6.16549,6.16598,6.16502,6.16598,22000000.0
2006-01-06 13:08:00,6.16535,6.16574,6.16469,6.16515,12000000.0
2006-01-06 13:09:00,6.16563,6.16579,6.16412,6.16459,12000000.0
2006-01-06 13:10:00,6.16509,6.1657,6.16342,6.16391,20000000.0
2006-01-06 13:11:00,6.16395,6.16561,6.16395,6.16424,12000000.0
2006-01-06 13:12:00,6.16395,6.16483,6.16329,6.1633,16000000.0
2006-01-06 13:13:00,6.1631,6.16428,6.1631,6.16344,14000000.0
2006-01-06 13:14:00,6.16334,6.16373,6.16311,6.16331,17000000.0
2006-01-06 13:15:00,6.16358,6.16426,6.16234,6.16234,7000000.0
2006-01-06 13:16:00,6.16355,6.16386,6.16262,6.16262,9000000.0
2006-01-06 13:17:00,6.16231,6.16334,6.1617,6.16327,15000000.0
2006-01-06 13:18:00,6.16338,6.16391,6.16235,6.16264,17000000.0
2006-01-06 13:19:00,6.16376,6.16421,6.16295,6.16348,15000000.0
2006-01-06 13:20:00,6.1637,6.16458,6.16251,6.16364,12000000.0
2006-01-06 13:21:00,6.16363,6.16463,6.16363,6.16363,24000000.0
2006-01-06 13:22:00,6.16426,6.16426,6.1624,6.16299,12000000.0
2006-01-06 13:23:00,6.16395,6.16442,6.16264,6.16308,12000000.0
2006-01-06 13:24:00,6.16354,6.16461,6.16331,6.16419,18000000.0
2006-01-06 13:25:00,6.16395,6.16472,6.16374,6.16398,12000000.0
2006-01-06 13:26:00,6.16432,6.1647,6.16285,6.16285,12000000.0
2006-01-06 13:27:00,6.1636,6.1636,6.1618,6.16309,9000000.0
2006-01-06 13:28:00,6.16349,6.16372,6.16239,6.16372,15000000.0
2006-01-06 13:29:00,6.16361,6.16442,6.16361,6.16417,14000000.0
2006-01-06 13:30:00,6.16392,6.16442,6.16303,6.16395,11000000.0
2006-01-06 13:31:00,6.16303,6.16372,6.16258,6.1631,11000000.0
2006-01-06 13:32:00,6.16347,6.16377,6.16251,6.16358,8000000.0
2006-01-06 13:33:00,6.16364,6.16369,6.16258,6.16369,14000000.0
2006-01-06 13:34:00,6.16392,6.164,6.16326,6.16376,11000000.0
2006-01-06 13:35:00,6.1639,6.16537,6.16353,6.16446,16000000.0
2006-01-06 13:36:00,6.16456,6.16476,6.16306,6.16306,8000000.0
2006-01-06 13:37:00,6.16303,6.16401,6.16292,6.16336,17000000.0
2006-01-06 13:38:00,6.16311,6.164,6.16248,6.16338,14000000.0
2006-01-06 13:39:00,6.16385,6.16385,6.1619,6.1619,10000000.0
2006-01-06 13:40:00,6.16229,6.164,6.16229,6.16361,8000000.0
2006-01-06 13:41:00,6.16384,6.16414,6.16291,6.16404,11000000.0
2006-01-06 13:42:00,6.16325,6.1643,6.16263,6.16375,14000000.0
2006-01-06 13:43:00,6.16346,6.16444,6.16287,6.16309,11000000.0
2006-01-06 13:44:00,6.1631,6.1641,6.16307,6.1641,11000000.0
2006-01-06 13:45:00,6.16393,6.16393,6.16256,6.16322,14000000.0
2006-01-06 13:46:00,6.16321,6.16381,6.16321,6.16381,11000000.0
2006-01-06 13:47:00,6.16391,6.16474,6.16292,6.16474,13000000.0
2006-01-06 13:48:00,6.16503,6.16503,6.16326,6.16487,14000000.0
2006-01-06 13:49:00,6.16458,6.16532,6.16344,6.16356,12000000.0
2006-01-06 13:50:00,6.16362,6.16372,6.16252,6.16293,16000000.0
2006-01-06 13:51:00,6.16315,6.16417,6.16287,6.16334,14000000.0
2006-01-06 13:52:00,6.16353,6.16362,6.16241,6.16362,10000000.0
2006-01-06 13:53:00,6.16362,6.16393,6.16354,6.16354,10000000.0
2006-01-06 13:54:00,6.16406,6.1642,6.1631,6.16391,8000000.0
2006-01-06 13:55:00,6.16313,6.16409,6.16295,6.16354,13000000.0
2006-01-06 13:56:00,6.16349,6.1644,6.16334,6.16435,17000000.0
2006-01-06 13:57:00,6.16372,6.16431,6.16244,6.16431,13000000.0
2006-01-06 13:58:00,6.16423,6.16453,6.16327,6.16387,7000000.0
2006-01-06 13:59:00,6.16368,6.16416,6.16295,6.16416,9000000.0
2006-01-06 14:00:00,6.16374,6.16396,6.16348,6.16373,7000000.0
2006-01-06 14:01:00,6.16413,6.16413,6.16294,6.16355,11000000.0
2006-01-06 14:02:00,6.1633,6.16431,6.16323,6.16357,19000000.0
2006-01-06 14:03:00,6.16325,6.16415,6.16289,6.16328,13000000.0
2006-01-06 14:04:00,6.16299,6.16423,6.16249,6.1626,22000000.0
2006-01-06 14:05:00,6.16271,6.16271,6.15887,6.16019,17000000.0
2006-01-06 14:06:00,6.15964,6.16066,6.15911,6.16024,11000000.0
2006-01-06 14:07:00,6.16129,6.16133,6.16049,6.16133,9000000.0
2006-01-06 14:08:00,6.16115,6.16155,6.16049,6.16143,11000000.0
2006-01-06 14:09:00,6.16124,6.16179,6.16002,6.16155,12000000.0
2006-01-06 14:10:00,6.1612,6.16211,6.16087,6.16117,13000000.0
2006-01-06 14:11:00,6.16079,6.16236,6.1605,6.16155,14000000.0
2006-01-06 14:12:00,6.16192,6.16198,6.16111,6.16198,11000000.0
2006-01-06 14:13:00,6.16136,6.1618,6.16063,6.1618,11000000.0
2006-01-06 14:14:00,6.16163,6.16201,6.16086,6.1609,7000000.0
2006-01-06 14:15:00,6.16063,6.16163,6.16033,6.16143,14000000.0
2006-01-06 14:16:00,6.16145,6.16174,6.15971,6.16092,13000000.0
2006-01-06 14:17:00,6.16056,6.16119,6.15973,6.16066,22000000.0
2006-01-06 14:18:00,6.16072,6.16143,6.15997,6.16131,15000000.0
2006-01-06 14:19:00,6.16157,6.16179,6.16096,6.1616,12000000.0
2006-01-06 14:20:00,6.16115,6.16161,6.16068,6.16161,7000000.0
2006-01-06 14:21:00,6.16185,6.16203,6.1606,6.16139,13000000.0
2006-01-06 14:22:00,6.16188,6.16188,6.15686,6.15686,8000000.0
2006-01-06 14:23:00,6.15842,6.16086,6.15842,6.16058,11000000.0
2006-01-06 14:24:00,6.1614,6.16152,6.16022,6.16034,13000000.0
2006-01-06 14:25:00,6.15947,6.16042,6.1593,6.16042,15000000.0
2006-01-06 14:26:00,6.16076,6.16076,6.15979,6.15979,8000000.0
2006-01-06 14:27:00,6.15989,6.16199,6.15989,6.16199,10000000.0
2006-01-06 14:28:00,6.16078,6.16147,6.1603,6.1606,11000000.0
2006-01-06 14:29:00,6.16015,6.16184,6.15978,6.1611,21000000.0
2006-01-06 14:30:00,6.16006,6.16118,6.15924,6.15924,11000000.0
2006-01-06 14:31:00,6.15936,6.16075,6.15936,6.15997,17000000.0
2006-01-06 14:32:00,6.16057,6.16075,6.15897,6.15947,15000000.0
2006-01-06 14:33:00,6.15885,6.15928,6.15805,6.15871,8000000.0
2006-01-06 14:34:00,6.15902,6.15943,6.1584,6.15869,9000000.0
2006-01-06 14:35:00,6.15928,6.15975,6.15792,6.15851,11000000.0
2006-01-06 14:36:00,6.15929,6.15952,6.15818,6.15838,15000000.0
2006-01-06 14:37:00,6.15746,6.15864,6.15736,6.15797,8000000.0
2006-01-06 14:38:00,6.15759,6.15979,6.15759,6.15833,10000000.0
2006-01-06 14:39:00,6.15794,6.15904,6.15777,6.15845,19000000.0
2006-01-06 14:40:00,6.15843,6.15925,6.15765,6.15858,15000000.0
2006-01-06 14:41:00,6.15848,6.15961,6.1583,6.15951,15000000.0
2006-01-06 14:42:00,6.15932,6.16006,6.15851,6.15976,17000000.0
2006-01-06 14:43:00,6.15875,6.16012,6.15875,6.16012,15000000.0
2006-01-06 14:44:00,6.16003,6.16085,6.15959,6.16041,15000000.0
2006-01-06 14:45:00,6.16033,6.16035,6.15859,6.15941,9000000.0
2006-01-06 14:46:00,6.16,6.16058,6.15961,6.16046,11000000.0
2006-01-06 14:47:00,6.16017,6.16083,6.15961,6.16076,12000000.0
2006-01-06 14:48:00,6.16146,6.16146,6.15977,6.16107,12000000.0
2006-01-06 14:49:00,6.15977,6.16074,6.1586,6.15997,12000000.0
2006-01-06 14:50:00,6.16018,6.16088,6.1595,6.1595,15000000.0
2006-01-06 14:51:00,6.15969,6.16083,6.15969,6.16067,10000000.0
2006-01-06 14:52:00,6.16059,6.16116,6.15916,6.15916,13000000.0
2006-01-06 14:53:00,6.15998,6.16019,6.159,6.16009,13000000.0
2006-01-06 14:54:00,6.15966,6.15993,6.15924,6.15993,9000000.0
2006-01-06 14:55:00,6.16116,6.16116,6.15994,6.16022,16000000.0
2006-01-06 14:56:00,6.16053,6.16055,6.15955,6.16011,15000000.0
2006-01-06 14:57:00,6.15964,6.16037,6.15905,6.15985,15000000.0
2006-01-06 14:58:00,6.15971,6.16056,6.15879,6.15879,11000000.0
2006-01-06 14:59:00,6.1589,6.16008,6.15848,6.15967,14000000.0
2006-01-06 15:00:00,6.16009,6.16057,6.15937,6.15937,18000000.0
2006-01-06 15:01:00,6.15906,6.15986,6.15869,6.15869,12000000.0
2006-01-06 15:02:00,6.1589,6.15958,6.15839,6.1586,7000000.0
2006-01-06 15:03:00,6.15876,6.15965,6.15817,6.15865,18000000.0
2006-01-06 15:04:00,6.15863,6.15928,6.15776,6.15787,21000000.0
2006-01-06 15:05:00,6.15825,6.15929,6.15825,6.15929,13000000.0
2006-01-06 15:06:00,6.15904,6.15955,6.15836,6.15941,14000000.0
2006-01-06 15:07:00,6.15955,6.16031,6.15887,6.1599,22000000.0
2006-01-06 15:08:00,6.15969,6.16075,6.15957,6.1596,10000000.0
2006-01-06 15:09:00,6.15956,6.1612,6.15956,6.1612,9000000.0
2006-01-06 15:10:00,6.16213,6.16284,6.16165,6.16284,14000000.0
2006-01-06 15:11:00,6.16099,6.16267,6.15941,6.16145,12000000.0
2006-01-06 15:12:00,6.16071,6.16189,6.16005,6.16172,13000000.0
2006-01-06 15:13:00,6.16253,6.16322,6.16158,6.16158,12000000.0
2006-01-06 15:14:00,6.16214,6.1629,6.16159,6.1629,10000000.0
2006-01-06 15:15:00,6.16257,6.163,6.16101,6.16134,16000000.0
2006-01-06 15:16:00,6.16239,6.16289,6.16167,6.1623,15000000.0
2006-01-06 15:17:00,6.16222,6.16362,6.16192,6.16328,14000000.0
2006-01-06 15:18:00,6.16255,6.1638,6.16166,6.1638,12000000.0
2006-01-06 15:19:00,6.16315,6.16395,6.16265,6.16269,11000000.0
2006-01-06 15:20:00,6.16272,6.16326,6.162,6.16235,14000000.0
2006-01-06 15:21:00,6.1625,6.16325,6.16139,6.16206,14000000.0
2006-01-06 15:22:00,6.16188,6.16188,6.16013,6.1602,10000000.0
2006-01-06 15:23:00,6.16108,6.16198,6.16025,6.16101,11000000.0
2006-01-06 15:24:00,6.16088,6.16112,6.16006,6.16051,10000000.0
2006-01-06 15:25:00,6.15968,6.16094,6.15866,6.15984,16000000.0
2006-01-06 15:26:00,6.15997,6.16021,6.15912,6.15964,15000000.0
2006-01-06 15:27:00,6.15947,6.16122,6.15947,6.16114,10000000.0
2006-01-06 15:28:00,6.1605,6.16288,6.1605,6.16224,11000000.0
2006-01-06 15:29:00,6.1613,6.16267,6.16115,6.16227,19000000.0
2006-01-06 15:30:00,6.16168,6.16168,6.14479,6.1451,10000000.0
2006-01-06 15:31:00,6.14462,6.14564,6.14385,6.14529,14000000.0
2006-01-06 15:32:00,6.14669,6.14796,6.14513,6.14729,12000000.0
2006-01-06 15:33:00,6.14783,6.15059,6.14677,6.14915,20000000.0
2006-01-06 15:34:00,6.15093,6.15229,6.14849,6.14849,12000000.0
2006-01-06 15:35:00,6.15042,6.15729,6.15026,6.15729,12000000.0
2006-01-06 15:36:00,6.15831,6.16331,6.15789,6.16331,10000000.0
2006-01-06 15:37:00,6.16213,6.16237,6.15597,6.15597,10000000.0
2006-01-06 15:38:00,6.15477,6.15786,6.15301,6.15301,13000000.0
2006-01-06 15:39:00,6.15219,6.15423,6.15177,6.15191,7000000.0
2006-01-06 15:40:00,6.15202,6.15465,6.15202,6.15374,10000000.0
2006-01-06 15:41:00,6.1539,6.15422,6.15082,6.15161,9000000.0
2006-01-06 15:42:00,6.15259,6.15617,6.15165,6.15363,13000000.0
2006-01-06 15:43:00,6.15247,6.15463,6.15241,6.15394,16000000.0
2006-01-06 15:44:00,6.15353,6.15437,6.15274,6.15311,14000000.0
2006-01-06 15:45:00,6.15288,6.15288,6.15039,6.15066,15000000.0
2006-01-06 15:46:00,6.15016,6.15217,6.14743,6.14876,13000000.0
2006-01-06 15:47:00,6.1481,6.14895,6.14313,6.14313,9000000.0
2006-01-06 15:48:00,6.14037,6.1435,6.13573,6.13573,21000000.0
2006-01-06 15:49:00,6.13519,6.13798,6.1336,6.13735,23000000.0
2006-01-06 15:50:00,6.13862,6.13862,6.12971,6.12971,12000000.0
2006-01-06 15:51:00,6.12882,6.12954,6.12472,6.12561,19000000.0
2006-01-06 15:52:00,6.12363,6.12764,6.1217,6.12198,15000000.0
2006-01-06 15:53:00,6.12348,6.12545,6.12325,6.12518,14000000.0
2006-01-06 15:54:00,6.12423,6.1257,6.1227,6.1227,15000000.0
2006-01-06 15:55:00,6.12376,6.12443,6.12221,6.12405,12000000.0
2006-01-06 15:56:00,6.12408,6.12517,6.12308,6.12439,18000000.0
2006-01-06 15:57:00,6.12432,6.12444,6.12316,6.1232,10000000.0
2006-01-06 15:58:00,6.12433,6.12593,6.12416,6.12532,22000000.0
2006-01-06 15:59:00,6.12689,6.12761,6.12479,6.12746,12000000.0
2006-01-06 16:00:00,6.1278,6.12893,6.12651,6.12893,12000000.0
2006-01-06 16:01:00,6.12892,6.13028,6.12746,6.12833,12000000.0
2006-01-06 16:02:00,6.12808,6.12869,6.12641,6.12727,13000000.0
2006-01-06 16:03:00,6.12745,6.12857,6.12697,6.12785,13000000.0
2006-01-06 16:04:00,6.12794,6.12808,6.12529,6.12625,11000000.0
2006-01-06 16:05:00,6.1264,6.12711,6.12532,6.12711,9000000.0
2006-01-06 16:06:00,6.12792,6.1287,6.12599,6.12697,14000000.0
2006-01-06 16:07:00,6.12696,6.12887,6.12602,6.12602,15000000.0
2006-01-06 16:08:00,6.12702,6.13086,6.12702,6.12956,15000000.0
2006-01-06 16:09:00,6.12968,6.13126,6.12829,6.13018,17000000.0
2006-01-06 16:10:00,6.13133,6.13266,6.12992,6.13087,14000000.0
2006-01-06 16:11:00,6.13085,6.13121,6.12944,6.13121,9000000.0
2006-01-06 16:12:00,6.131,6.13205,6.13046,6.13094,15000000.0
2006-01-06 16:13:00,6.13227,6.13332,6.13151,6.13279,14000000.0
2006-01-06 16:14:00,6.13283,6.13416,6.13164,6.132,12000000.0
2006-01-06 16:15:00,6.13252,6.13291,6.13088,6.13117,14000000.0
2006-01-06 16:16:00,6.13136,6.13347,6.12929,6.1308,13000000.0
2006-01-06 16:17:00,6.13029,6.13046,6.13012,6.1303,18000000.0
2006-01-06 16:18:00,6.13047,6.1318,6.1298,6.13109,13000000.0
2006-01-06 16:19:00,6.13176,6.13244,6.13112,6.13203,8000000.0
2006-01-06 16:20:00,6.13088,6.13185,6.13019,6.13065,13000000.0
2006-01-06 16:21:00,6.12945,6.13252,6.12945,6.13156,12000000.0
2006-01-06 16:22:00,6.13242,6.13243,6.13005,6.13109,11000000.0
2006-01-06 16:23:00,6.13152,6.13381,6.13009,6.13349,14000000.0
2006-01-06 16:24:00,6.1338,6.13651,6.13251,6.13422,15000000.0
2006-01-06 16:25:00,6.13543,6.13543,6.13219,6.13439,11000000.0
2006-01-06 16:26:00,6.13621,6.13664,6.13357,6.13381,8000000.0
2006-01-06 16:27:00,6.13428,6.13489,6.13353,6.13353,10000000.0
2006-01-06 16:28:00,6.13496,6.13496,6.13325,6.13348,15000000.0
2006-01-06 16:29:00,6.13401,6.13492,6.13401,6.13453,7000000.0
2006-01-06 16:30:00,6.13418,6.13498,6.13228,6.13323,16000000.0
2006-01-06 16:31:00,6.13395,6.13491,6.13286,6.13402,14000000.0
2006-01-06 16:32:00,6.1339,6.13568,6.1339,6.13568,7000000.0
2006-01-06 16:33:00,6.13325,6.1346,6.13196,6.13411,8000000.0
2006-01-06 16:34:00,6.13551,6.13617,6.13446,6.13617,8000000.0
2006-01-06 16:35:00,6.13518,6.13557,6.13482,6.13557,9000000.0
2006-01-06 16:36:00,6.13656,6.13678,6.13539,6.13548,13000000.0
2006-01-06 16:37:00,6.1341,6.13705,6.1341,6.13702,18000000.0
2006-01-06 16:38:00,6.13715,6.1373,6.13546,6.13699,18000000.0
2006-01-06 16:39:00,6.13531,6.13601,6.13483,6.13595,20000000.0
2006-01-06 16:40:00,6.13621,6.1389,6.1357,6.13823,13000000.0
2006-01-06 16:41:00,6.13852,6.13902,6.13736,6.13739,20000000.0
2006-01-06 16:42:00,6.13888,6.14003,6.13793,6.13898,18000000.0
2006-01-06 16:43:00,6.13985,6.14057,6.13858,6.1387,15000000.0
2006-01-06 16:44:00,6.13864,6.13926,6.13762,6.13838,20000000.0
2006-01-06 16:45:00,6.13673,6.13852,6.13577,6.13577,13000000.0
2006-01-06 16:46:00,6.13492,6.13612,6.13403,6.13587,15000000.0
2006-01-06 16:47:00,6.13568,6.13642,6.13486,6.13534,8000000.0
2006-01-06 16:48:00,6.13434,6.13475,6.13345,6.13422,11000000.0
2006-01-06 16:49:00,6.13407,6.13615,6.1326,6.1326,12000000.0
2006-01-06 16:50:00,6.13309,6.13314,6.13129,6.13266,15000000.0
2006-01-06 16:51:00,6.13097,6.13198,6.13022,6.1315,18000000.0
2006-01-06 16:52:00,6.13133,6.13253,6.12932,6.12943,14000000.0
2006-01-06 16:53:00,6.12915,6.13263,6.12907,6.12968,8000000.0
2006-01-06 16:54:00,6.12893,6.1295,6.1279,6.1295,11000000.0
2006-01-06 16:55:00,6.12985,6.13199,6.12953,6.13199,12000000.0
2006-01-06 16:56:00,6.13242,6.13242,6.13015,6.13113,10000000.0
2006-01-06 16:57:00,6.13117,6.13164,6.12997,6.12997,8000000.0
2006-01-06 16:58:00,6.12971,6.13155,6.12971,6.13155,9000000.0
2006-01-06 16:59:00,6.13016,6.13045,6.12943,6.1296,13000000.0
2006-01-06 17:00:00,6.12881,6.12974,6.12793,6.12974,11000000.0
2006-01-06 17:01:00,6.12897,6.13038,6.12838,6.12865,12000000.0
2006-01-06 17:02:00,6.12788,6.1285,6.12627,6.12667,10000000.0
2006-01-06 17:03:00,6.12662,6.12695,6.12469,6.12526,16000000.0
2006-01-06 17:04:00,6.12587,6.12619,6.12429,6.12594,13000000.0
2006-01-06 17:05:00,6.12596,6.12744,6.12559,6.1267,16000000.0
2006-01-06 17:06:00,6.12681,6.12884,6.12601,6.12884,12000000.0
2006-01-06 17:07:00,6.12946,6.12983,6.1284,6.12887,8000000.0
2006-01-06 17:08:00,6.12805,6.13014,6.12751,6.1288,21000000.0
2006-01-06 17:09:00,6.12835,6.12846,6.12695,6.12695,16000000.0
2006-01-06 17:10:00,6.1263,6.12819,6.12602,6.12736,11000000.0
2006-01-06 17:11:00,6.12648,6.12717,6.12457,6.12506,11000000.0
2006-01-06 17:12:00,6.1248,6.1248,6.12336,6.12347,9000000.0
2006-01-06 17:13:00,6.12328,6.12565,6.12297,6.1242,9000000.0
2006-01-06 17:14:00,6.12524,6.12659,6.12446,6.12495,17000000.0
2006-01-06 17:15:00,6.12378,6.12511,6.12334,6.12403,11000000.0
2006-01-06 17:16:00,6.12444,6.12507,6.12315,6.12464,15000000.0
2006-01-06 17:17:00,6.12285,6.12536,6.12285,6.12504,13000000.0
2006-01-06 17:18:00,6.12622,6.12749,6.12484,6.12749,15000000.0
2006-01-06 17:19:00,6.12649,6.12787,6.12643,6.12714,17000000.0
2006-01-06 17:20:00,6.12658,6.12658,6.12454,6.12552,12000000.0
2006-01-06 17:21:00,6.12604,6.12693,6.12528,6.12637,7000000.0
2006-01-06 17:22:00,6.12621,6.12728,6.12571,6.12691,14000000.0
2006-01-06 17:23:00,6.12729,6.1282,6.12701,6.12721,13000000.0
2006-01-06 17:24:00,6.12771,6.12815,6.12672,6.12733,9000000.0
2006-01-06 17:25:00,6.12835,6.12855,6.12693,6.12855,11000000.0
2006-01-06 17:26:00,6.12864,6.13056,6.12803,6.13044,16000000.0
2006-01-06 17:27:00,6.13076,6.13301,6.13076,6.13301,9000000.0
2006-01-06 17:28:00,6.13259,6.13312,6.13172,6.13172,15000000.0
2006-01-06 17:29:00,6.13161,6.13296,6.13128,6.13296,11000000.0
2006-01-06 17:30:00,6.1331,6.1331,6.1296,6.13052,19000000.0
2006-01-06 17:31:00,6.1293,6.13171,6.1293,6.13154,11000000.0
2006-01-06 17:32:00,6.1327,6.13294,6.13175,6.13183,9000000.0
2006-01-06 17:33:00,6.13165,6.13328,6.13118,6.1329,10000000.0
2006-01-06 17:34:00,6.13192,6.13252,6.12968,6.13104,14000000.0
2006-01-06 17:35:00,6.131,6.13173,6.12981,6.12981,13000000.0
2006-01-06 17:36:00,6.12809,6.13051,6.12809,6.13051,11000000.0
2006-01-06 17:37:00,6.12947,6.13004,6.12814,6.12832,15000000.0
2006-01-06 17:38:00,6.12875,6.13168,6.12875,6.13079,17000000.0
2006-01-06 17:39:00,6.1307,6.13251,6.1307,6.1319,8000000.0
2006-01-06 17:40:00,6.13276,6.13364,6.13199,6.13364,12000000.0
2006-01-06 17:41:00,6.1336,6.13445,6.1331,6.13445,21000000.0
2006-01-06 17:42:00,6.13387,6.1342,6.13086,6.13191,13000000.0
2006-01-06 17:43:00,6.13023,6.13333,6.13023,6.13333,11000000.0
2006-01-06 17:44:00,6.13211,6.1334,6.13188,6.13328,19000000.0
2006-01-06 17:45:00,6.13272,6.13345,6.13244,6.13284,10000000.0
2006-01-06 17:46:00,6.13306,6.13306,6.13061,6.13061,13000000.0
2006-01-06 17:47:00,6.13046,6.13104,6.12998,6.13102,9000000.0
2006-01-06 17:48:00,6.13094,6.1315,6.13013,6.13116,14000000.0
2006-01-06 17:49:00,6.13097,6.13131,6.12964,6.12964,14000000.0
2006-01-06 17:50:00,6.1286,6.1303,6.1286,6.12979,17000000.0
2006-01-06 17:51:00,6.1293,6.13143,6.1293,6.13143,13000000.0
2006-01-06 17:52:00,6.13176,6.13195,6.13019,6.13136,24000000.0
2006-01-06 17:53:00,6.13025,6.13167,6.13,6.13078,16000000.0
2006-01-06 17:54:00,6.13071,6.1327,6.13051,6.1327,16000000.0
2006-01-06 17:55:00,6.1327,6.13279,6.13144,6.13169,13000000.0
2006-01-06 17:56:00,6.13186,6.13197,6.13037,6.13091,15000000.0
2006-01-06 17:57:00,6.13086,6.13404,6.13009,6.13404,10000000.0
2006-01-06 17:58:00,6.13257,6.13299,6.13205,6.13234,15000000.0
2006-01-06 17:59:00,6.13222,6.13349,6.13203,6.13226,13000000.0
2006-01-06 18:00:00,6.13225,6.13391,6.13209,6.13328,7000000.0
2006-01-06 18:01:00,6.13308,6.13421,6.13229,6.13391,18000000.0
2006-01-06 18:02:00,6.13415,6.13415,6.13297,6.13329,17000000.0
2006-01-06 18:03:00,6.13252,6.13446,6.13244,6.13446,16000000.0
2006-01-06 18:04:00,6.13397,6.13679,6.13397,6.13617,14000000.0
2006-01-06 18:05:00,6.13687,6.13687,6.13511,6.13515,13000000.0
2006-01-06 18:06:00,6.13405,6.13572,6.13244,6.13325,18000000.0
2006-01-06 18:07:00,6.13415,6.13484,6.1328,6.13338,12000000.0
2006-01-06 18:08:00,6.13238,6.1352,6.13238,6.13493,18000000.0
2006-01-06 18:09:00,6.13535,6.13535,6.13405,6.13512,12000000.0
2006-01-06 18:10:00,6.13598,6.1362,6.13421,6.1362,13000000.0
2006-01-06 18:11:00,6.13705,6.14178,6.13698,6.14175,10000000.0
2006-01-06 18:12:00,6.14363,6.14381,6.14175,6.14224,11000000.0
2006-01-06 18:13:00,6.14074,6.1432,6.14049,6.14072,14000000.0
2006-01-06 18:14:00,6.14053,6.14053,6.13881,6.13881,10000000.0
2006-01-06 18:15:00,6.13849,6.1404,6.13839,6.1404,10000000.0
2006-01-06 18:16:00,6.13989,6.14234,6.13989,6.14234,9000000.0
2006-01-06 18:17:00,6.14145,6.14267,6.14108,6.14154,18000000.0
2006-01-06 18:18:00,6.13985,6.14113,6.13949,6.14091,14000000.0
2006-01-06 18:19:00,6.14102,6.14122,6.14036,6.14083,10000000.0
2006-01-06 18:20:00,6.14112,6.14112,6.13932,6.14056,15000000.0
2006-01-06 18:21:00,6.1395,6.1408,6.13942,6.14052,18000000.0
2006-01-06 18:22:00,6.14051,6.14081,6.13959,6.14035,14000000.0
2006-01-06 18:23:00,6.1415,6.14202,6.14057,6.14197,7000000.0
2006-01-06 18:24:00,6.14184,6.14199,6.14027,6.1411,9000000.0
2006-01-06 18:25:00,6.14067,6.14222,6.14042,6.14124,13000000.0
2006-01-06 18:26:00,6.14214,6.14333,6.14188,6.14294,16000000.0
2006-01-06 18:27:00,6.14279,6.14322,6.14186,6.14221,14000000.0
2006-01-06 18:28:00,6.14214,6.14314,6.14095,6.14163,13000000.0
2006-01-06 18:29:00,6.13972,6.14067,6.13889,6.13935,11000000.0
2006-01-06 18:30:00,6.13851,6.13992,6.13851,6.13976,16000000.0
2006-01-06 18:31:00,6.13959,6.14004,6.13839,6.139,12000000.0
2006-01-06 18:32:00,6.13791,6.13837,6.13689,6.13716,11000000.0
2006-01-06 18:33:00,6.13639,6.13702,6.13533,6.13673,13000000.0
2006-01-06 18:34:00,6.13648,6.13716,6.13614,6.13705,13000000.0
2006-01-06 18:35:00,6.13641,6.13647,6.13468,6.13553,18000000.0
2006-01-06 18:36:00,6.1359,6.13699,6.1359,6.13625,18000000.0
2006-01-06 18:37:00,6.13602,6.13662,6.13538,6.13638,18000000.0
2006-01-06 18:38:00,6.13678,6.13705,6.13575,6.13648,11000000.0
2006-01-06 18:39:00,6.13628,6.13628,6.13516,6.13534,11000000.0
2006-01-06 18:40:00,6.13474,6.13616,6.13472,6.13486,14000000.0
2006-01-06 18:41:00,6.13494,6.13569,6.13438,6.1347,16000000.0
2006-01-06 18:42:00,6.13462,6.1355,6.13409,6.13484,14000000.0
2006-01-06 18:43:00,6.13529,6.13614,6.13513,6.13513,10000000.0
2006-01-06 18:44:00,6.13546,6.13636,6.13535,6.13611,13000000.0
2006-01-06 18:45:00,6.13565,6.13612,6.13497,6.13567,13000000.0
2006-01-06 18:46:00,6.13566,6.13621,6.13466,6.13621,12000000.0
2006-01-06 18:47:00,6.13492,6.13597,6.13492,6.13584,14000000.0
2006-01-06 18:48:00,6.13555,6.1359,6.1341,6.1341,15000000.0
2006-01-06 18:49:00,6.13327,6.13531,6.13268,6.13432,12000000.0
2006-01-06 18:50:00,6.13316,6.13493,6.13316,6.13462,9000000.0
2006-01-06 18:51:00,6.13336,6.13507,6.13336,6.13473,17000000.0
2006-01-06 18:52:00,6.13447,6.13624,6.13447,6.13605,9000000.0
2006-01-06 18:53:00,6.13411,6.13485,6.13389,6.13429,14000000.0
2006-01-06 18:54:00,6.13384,6.13506,6.13312,6.13419,14000000.0
2006-01-06 18:55:00,6.13481,6.13518,6.13371,6.13482,10000000.0
2006-01-06 18:56:00,6.13464,6.13464,6.13193,6.13258,16000000.0
2006-01-06 18:57:00,6.13379,6.1338,6.13265,6.1337,17000000.0
2006-01-06 18:58:00,6.13293,6.13409,6.1323,6.1323,14000000.0
2006-01-06 18:59:00,6.13285,6.13356,6.1322,6.1322,14000000.0
2006-01-06 19:00:00,6.13229,6.13362,6.13229,6.13288,15000000.0
2006-01-06 19:01:00,6.13213,6.13283,6.12912,6.13012,15000000.0
2006-01-06 19:02:00,6.1286,6.13077,6.12797,6.12872,14000000.0
2006-01-06 19:03:00,6.12752,6.12974,6.12752,6.12827,14000000.0
2006-01-06 19:04:00,6.12751,6.12916,6.12751,6.1287,12000000.0
2006-01-06 19:05:00,6.13041,6.13078,6.12919,6.13069,15000000.0
2006-01-06 19:06:00,6.13038,6.13133,6.12978,6.13048,16000000.0
2006-01-06 19:07:00,6.12842,6.12965,6.1277,6.12772,20000000.0
2006-01-06 19:08:00,6.12789,6.12805,6.1273,6.12782,8000000.0
2006-01-06 19:09:00,6.12728,6.12736,6.12473,6.12557,17000000.0
2006-01-06 19:10:00,6.12558,6.12701,6.1253,6.12701,9000000.0
2006-01-06 19:11:00,6.12798,6.12833,6.12688,6.12688,16000000.0
2006-01-06 19:12:00,6.12657,6.12695,6.12614,6.12671,13000000.0
2006-01-06 19:13:00,6.12634,6.12683,6.12553,6.12624,10000000.0
2006-01-06 19:14:00,6.12645,6.12748,6.12583,6.12748,20000000.0
2006-01-06 19:15:00,6.12614,6.1281,6.12583,6.12799,12000000.0
2006-01-06 19:16:00,6.12863,6.12863,6.12805,6.1282,8000000.0
2006-01-06 19:17:00,6.12835,6.12885,6.127,6.12885,18000000.0
2006-01-06 19:18:00,6.12805,6.13028,6.12805,6.13023,11000000.0
2006-01-06 19:19:00,6.12953,6.13073,6.12951,6.13025,12000000.0
2006-01-06 19:20:00,6.12989,6.12989,6.12862,6.12962,14000000.0
2006-01-06 19:21:00,6.12885,6.12988,6.12845,6.12957,13000000.0
2006-01-06 19:22:00,6.12957,6.13017,6.1291,6.12976,12000000.0
2006-01-06 19:23:00,6.12888,6.13009,6.12858,6.12918,14000000.0
2006-01-06 19:24:00,6.12843,6.12976,6.128,6.12897,19000000.0
2006-01-06 19:25:00,6.12868,6.13002,6.1283,6.12932,8000000.0
2006-01-06 19:26:00,6.1294,6.13005,6.12905,6.12975,7000000.0
2006-01-06 19:27:00,6.12899,6.1301,6.12852,6.12884,20000000.0
2006-01-06 19:28:00,6.12863,6.12865,6.12759,6.12804,17000000.0
2006-01-06 19:29:00,6.12954,6.13109,6.12854,6.12854,10000000.0
2006-01-06 19:30:00,6.12847,6.1299,6.12847,6.12926,15000000.0
2006-01-06 19:31:00,6.12834,6.12917,6.12834,6.12913,11000000.0
2006-01-06 19:32:00,6.12886,6.1291,6.12832,6.12894,9000000.0
2006-01-06 19:33:00,6.12888,6.12935,6.12859,6.12862,14000000.0
2006-01-06 19:34:00,6.128,6.12841,6.12716,6.12797,17000000.0
2006-01-06 19:35:00,6.12824,6.12835,6.12753,6.12802,8000000.0
2006-01-06 19:36:00,6.12813,6.12966,6.12793,6.12917,15000000.0
2006-01-06 19:37:00,6.12901,6.12947,6.12847,6.12939,8000000.0
2006-01-06 19:38:00,6.12961,6.1301,6.12902,6.12964,15000000.0
2006-01-06 19:39:00,6.12964,6.12994,6.12895,6.12956,17000000.0
2006-01-06 19:40:00,6.12986,6.12996,6.12902,6.12917,16000000.0
2006-01-06 19:41:00,6.13015,6.13015,6.12904,6.1298,11000000.0
2006-01-06 19:42:00,6.13003,6.13003,6.12895,6.12995,15000000.0
2006-01-06 19:43:00,6.12975,6.12975,6.12817,6.12864,14000000.0
2006-01-06 19:44:00,6.1287,6.1287,6.1278,6.12833,14000000.0
2006-01-06 19:45:00,6.12835,6.12859,6.12775,6.12851,15000000.0
2006-01-06 19:46:00,6.12827,6.1287,6.12766,6.12857,15000000.0
2006-01-06 19:47:00,6.12885,6.12906,6.12718,6.12769,16000000.0
2006-01-06 19:48:00,6.12846,6.12922,6.12718,6.12756,16000000.0
2006-01-06 19:49:00,6.12737,6.12767,6.12675,6.12767,8000000.0
2006-01-06 19:50:00,6.12789,6.12789,6.12671,6.12692,9000000.0
2006-01-06 19:51:00,6.12719,6.12785,6.1262,6.12742,19000000.0
2006-01-06 19:52:00,6.12782,6.12827,6.12718,6.12802,11000000.0
2006-01-06 19:53:00,6.12783,6.12788,6.12671,6.12671,14000000.0
2006-01-06 19:54:00,6.12702,6.12815,6.12702,6.12765,18000000.0
2006-01-06 19:55:00,6.12816,6.13193,6.12816,6.12948,13000000.0
2006-01-06 19:56:00,6.1295,6.13021,6.12897,6.13016,10000000.0
2006-01-06 19:57:00,6.13009,6.13017,6.12882,6.1296,16000000.0
2006-01-06 19:58:00,6.12966,6.12974,6.12895,6.12973,15000000.0
2006-01-06 19:59:00,6.12981,6.12997,6.12937,6.12997,14000000.0
2006-01-06 20:00:00,6.12974,6.12979,6.12907,6.12979,11000000.0
2006-01-06 20:01:00,6.12937,6.13056,6.12819,6.12918,24000000.0
2006-01-06 20:02:00,6.12947,6.12986,6.1288,6.12925,11000000.0
2006-01-06 20:03:00,6.12904,6.12919,6.12811,6.12917,11000000.0
2006-01-06 20:04:00,6.1293,6.12948,6.1282,6.12881,10000000.0
2006-01-06 20:05:00,6.12924,6.12924,6.12762,6.12891,17000000.0
2006-01-06 20:06:00,6.12881,6.12881,6.12787,6.12847,10000000.0
2006-01-06 20:07:00,6.12854,6.1296,6.12752,6.1296,14000000.0
2006-01-06 20:08:00,6.1287,6.12995,6.12832,6.12925,13000000.0
2006-01-06 20:09:00,6.12885,6.12906,6.12828,6.12887,11000000.0
2006-01-06 20:10:00,6.12929,6.12929,6.12796,6.12844,11000000.0
2006-01-06 20:11:00,6.12807,6.12844,6.12769,6.12773,9000000.0
2006-01-06 20:12:00,6.1278,6.12887,6.12765,6.12765,16000000.0
2006-01-06 20:13:00,6.12753,6.12868,6.12744,6.12821,11000000.0
2006-01-06 20:14:00,6.12823,6.12838,6.12796,6.12812,19000000.0
2006-01-06 20:15:00,6.1282,6.12829,6.12705,6.1272,13000000.0
2006-01-06 20:16:00,6.12842,6.12873,6.12766,6.12873,15000000.0
2006-01-06 20:17:00,6.12922,6.1294,6.12842,6.12891,8000000.0
2006-01-06 20:18:00,6.12875,6.12875,6.1281,6.12866,14000000.0
2006-01-06 20:19:00,6.12771,6.12933,6.12771,6.12933,14000000.0
2006-01-06 20:20:00,6.12942,6.12969,6.12852,6.12962,12000000.0
2006-01-06 20:21:00,6.12953,6.13159,6.12945,6.13091,9000000.0
2006-01-06 20:22:00,6.13065,6.13207,6.13004,6.13207,17000000.0
2006-01-06 20:23:00,6.13235,6.13268,6.13104,6.13252,11000000.0
2006-01-06 20:24:00,6.13299,6.13342,6.13242,6.13319,16000000.0
2006-01-06 20:25:00,6.1331,6.1331,6.13229,6.13257,11000000.0
2006-01-06 20:26:00,6.13339,6.13379,6.13163,6.13163,8000000.0
2006-01-06 20:27:00,6.13191,6.13332,6.13191,6.13203,13000000.0
2006-01-06 20:28:00,6.1323,6.13267,6.13188,6.13195,15000000.0
2006-01-06 20:29:00,6.13178,6.13223,6.13177,6.1322,16000000.0
2006-01-06 20:30:00,6.13161,6.13198,6.13067,6.13158,8000000.0
2006-01-06 20:31:00,6.13057,6.13121,6.13019,6.13055,18000000.0
2006-01-06 20:32:00,6.13223,6.13223,6.13082,6.13088,7000000.0
2006-01-06 20:33:00,6.13082,6.13082,6.1299,6.13017,13000000.0
2006-01-06 20:34:00,6.13025,6.13121,6.13025,6.13059,13000000.0
2006-01-06 20:35:00,6.13063,6.13118,6.13063,6.13118,9000000.0
2006-01-06 20:36:00,6.13134,6.13134,6.12994,6.13082,17000000.0
2006-01-06 20:37:00,6.13086,6.13119,6.13009,6.13119,14000000.0
2006-01-06 20:38:00,6.13097,6.1313,6.12947,6.12952,16000000.0
2006-01-06 20:39:00,6.12942,6.13,6.12878,6.12894,14000000.0
2006-01-06 20:40:00,6.12929,6.12976,6.12848,6.12924,17000000.0
2006-01-06 20:41:00,6.12886,6.13032,6.12886,6.12972,16000000.0
2006-01-06 20:42:00,6.12939,6.13009,6.12839,6.12892,22000000.0
2006-01-06 20:43:00,6.12895,6.12931,6.12778,6.12855,18000000.0
2006-01-06 20:44:00,6.12847,6.12866,6.12761,6.12761,16000000.0
2006-01-06 20:45:00,6.12758,6.12874,6.12758,6.1286,8000000.0
2006-01-06 20:46:00,6.12875,6.12894,6.12808,6.12871,19000000.0
2006-01-06 20:47:00,6.12856,6.12904,6.12759,6.12834,12000000.0
2006-01-06 20:48:00,6.12813,6.13126,6.12813,6.12853,9000000.0
2006-01-06 20:49:00,6.12803,6.1291,6.12793,6.12821,19000000.0
2006-01-06 20:50:00,6.12852,6.13035,6.12852,6.13011,15000000.0
2006-01-06 20:51:00,6.13019,6.13078,6.12973,6.13049,9000000.0
2006-01-06 20:52:00,6.13037,6.13103,6.12987,6.12987,11000000.0
2006-01-06 20:53:00,6.12991,6.1313,6.12991,6.13077,15000000.0
2006-01-06 20:54:00,6.13112,6.13128,6.13053,6.13087,12000000.0
2006-01-06 20:55:00,6.1309,6.13164,6.1307,6.13119,18000000.0
2006-01-06 20:56:00,6.13112,6.13157,6.13094,6.13122,12000000.0
2006-01-06 20:57:00,6.13143,6.132,6.1309,6.1313,13000000.0
2006-01-06 20:58:00,6.13187,6.13215,6.13076,6.13165,11000000.0
2006-01-06 20:59:00,6.13224,6.13224,6.13136,6.13136,11000000.0
2006-01-06 21:00:00,6.13138,6.13238,6.1311,6.13207,17000000.0
2006-01-06 21:01:00,6.13172,6.13287,6.13112,6.13132,10000000.0
2006-01-06 21:02:00,6.13092,6.13116,6.12993,6.13021,8000000.0
2006-01-06 21:03:00,6.13048,6.13127,6.12951,6.13005,19000000.0
2006-01-06 21:04:00,6.12983,6.12984,6.12899,6.12958,18000000.0
2006-01-06 21:05:00,6.12983,6.13051,6.12923,6.12992,14000000.0
2006-01-06 21:06:00,6.12957,6.13034,6.12933,6.12947,12000000.0
2006-01-06 21:07:00,6.12974,6.12974,6.12873,6.12877,10000000.0
2006-01-06 21:08:00,6.12866,6.12866,6.12712,6.12767,14000000.0
2006-01-06 21:09:00,6.1276,6.12764,6.12668,6.12676,16000000.0
2006-01-06 21:10:00,6.1268,6.12786,6.12668,6.1276,15000000.0
2006-01-06 21:11:00,6.12714,6.1273,6.12626,6.12709,13000000.0
2006-01-06 21:12:00,6.12752,6.12761,6.12675,6.1276,10000000.0
2006-01-06 21:13:00,6.12784,6.12845,6.1271,6.1271,14000000.0
2006-01-06 21:14:00,6.12761,6.12868,6.12755,6.12868,10000000.0
2006-01-06 21:15:00,6.12942,6.12942,6.12791,6.12865,15000000.0
2006-01-06 21:16:00,6.12888,6.13048,6.1284,6.13005,11000000.0
2006-01-06 21:17:00,6.12952,6.12966,6.12874,6.12875,13000000.0
2006-01-06 21:18:00,6.12864,6.12961,6.12864,6.12944,17000000.0
2006-01-06 21:19:00,6.12913,6.1298,6.12804,6.1287,12000000.0
2006-01-06 21:20:00,6.12841,6.12947,6.12806,6.12947,14000000.0
2006-01-06 21:21:00,6.12956,6.12963,6.12884,6.12918,11000000.0
2006-01-06 21:22:00,6.12932,6.12932,6.12873,6.12926,9000000.0
2006-01-06 21:23:00,6.12891,6.12902,6.12812,6.12846,7000000.0
2006-01-06 21:24:00,6.12869,6.12876,6.12813,6.12859,11000000.0
2006-01-06 21:25:00,6.1287,6.12878,6.12812,6.12878,7000000.0
2006-01-06 21:26:00,6.1286,6.12919,6.12797,6.12843,13000000.0
2006-01-06 21:27:00,6.12827,6.12881,6.12785,6.12874,11000000.0
2006-01-06 21:28:00,6.12895,6.12899,6.12872,6.12874,15000000.0
2006-01-06 21:29:00,6.12855,6.12892,6.12728,6.12761,12000000.0
2006-01-06 21:30:00,6.12749,6.12776,6.1271,6.12757,10000000.0
2006-01-06 21:31:00,6.12839,6.12909,6.12809,6.12854,10000000.0
2006-01-06 21:32:00,6.12821,6.12843,6.12774,6.12843,12000000.0
2006-01-06 21:33:00,6.12825,6.12886,6.12789,6.12865,19000000.0
2006-01-06 21:34:00,6.12846,6.1298,6.12846,6.12942,8000000.0
2006-01-06 21:35:00,6.12813,6.12842,6.12759,6.12776,20000000.0
2006-01-06 21:36:00,6.12736,6.1283,6.12699,6.1274,19000000.0
2006-01-06 21:37:00,6.12782,6.12887,6.12782,6.12887,19000000.0
2006-01-06 21:38:00,6.12878,6.12881,6.12797,6.12881,13000000.0
2006-01-06 21:39:00,6.12802,6.12869,6.12802,6.12869,17000000.0
2006-01-06 21:40:00,6.12873,6.12904,6.12837,6.12875,7000000.0
2006-01-06 21:41:00,6.12839,6.12882,6.12838,6.12867,11000000.0
2006-01-06 21:42:00,6.12903,6.12949,6.1279,6.12864,18000000.0
2006-01-06 21:43:00,6.12853,6.12885,6.12752,6.12752,13000000.0
2006-01-06 21:44:00,6.12807,6.12833,6.12745,6.12808,16000000.0
2006-01-06 21:45:00,6.12765,6.12827,6.12737,6.12808,11000000.0
2006-01-06 21:46:00,6.12804,6.12804,6.12696,6.12758,13000000.0
2006-01-06 21:47:00,6.12748,6.12748,6.12642,6.12728,13000000.0
2006-01-06 21:48:00,6.12717,6.12725,6.12643,6.12698,17000000.0
2006-01-06 21:49:00,6.12699,6.12721,6.12651,6.12721,8000000.0
2006-01-06 21:50:00,6.12747,6.12747,6.12656,6.12708,11000000.0
2006-01-06 21:51:00,6.12711,6.12733,6.12648,6.12721,13000000.0
2006-01-06 21:52:00,6.12728,6.1293,6.12684,6.1293,13000000.0
2006-01-06 21:53:00,6.12946,6.12946,6.12782,6.12821,14000000.0
2006-01-06 21:54:00,6.12749,6.12808,6.12677,6.12677,11000000.0
2006-01-06 21:55:00,6.12637,6.1281,6.12637,6.1281,17000000.0
2006-01-06 21:56:00,6.12825,6.12848,6.12744,6.12801,12000000.0
2006-01-06 21:57:00,6.12825,6.12837,6.12733,6.12827,16000000.0
2006-01-06 21:58:00,6.12843,6.12843,6.12685,6.12703,9000000.0
2006-01-06 21:59:00,6.12782,6.12799,6.12602,6.12702,18000000.0
2006-01-06 22:00:00,6.12702,6.12775,6.12636,6.12734,13000000.0
2006-01-06 22:01:00,6.12742,6.12742,6.12673,6.12723,11000000.0
2006-01-06 22:02:00,6.12746,6.12762,6.12623,6.12677,17000000.0
2006-01-06 22:03:00,6.12739,6.12758,6.12639,6.12664,23000000.0
2006-01-06 22:04:00,6.12646,6.1275,6.12597,6.12666,15000000.0
2006-01-06 22:05:00,6.1262,6.12657,6.12564,6.12571,14000000.0
2006-01-06 22:06:00,6.12732,6.12755,6.12628,6.12685,15000000.0
2006-01-06 22:07:00,6.12659,6.12723,6.12645,6.12707,9000000.0
2006-01-06 22:08:00,6.12681,6.12681,6.12588,6.12589,18000000.0
2006-01-06 22:09:00,6.12612,6.12669,6.12612,6.12665,11000000.0
2006-01-06 22:10:00,6.12669,6.12708,6.12637,6.12666,7000000.0
2006-01-06 22:11:00,6.1267,6.12685,6.12595,6.12648,8000000.0
2006-01-06 22:12:00,6.1266,6.12766,6.12629,6.1274,16000000.0
2006-01-06 22:13:00,6.12733,6.12771,6.1272,6.1272,24000000.0
2006-01-06 22:14:00,6.12656,6.12656,6.12555,6.12555,9000000.0
2006-01-06 22:15:00,6.12548,6.12554,6.1245,6.12485,10000000.0
2006-01-06 22:16:00,6.12525,6.12556,6.12447,6.12465,13000000.0
2006-01-06 22:17:00,6.12471,6.12579,6.12471,6.12534,20000000.0
2006-01-06 22:18:00,6.12563,6.12656,6.12551,6.12551,11000000.0
2006-01-06 22:19:00,6.12565,6.12565,6.12474,6.12528,15000000.0
2006-01-06 22:20:00,6.12547,6.12579,6.12472,6.12472,16000000.0
2006-01-06 22:21:00,6.12502,6.12673,6.12472,6.12673,12000000.0
2006-01-06 22:22:00,6.12708,6.12743,6.12681,6.12737,14000000.0
2006-01-06 22:23:00,6.12713,6.12729,6.12657,6.12729,11000000.0
2006-01-06 22:24:00,6.12768,6.12768,6.12674,6.12745,16000000.0
2006-01-06 22:25:00,6.12735,6.12791,6.12735,6.12791,14000000.0
2006-01-06 22:26:00,6.128,6.12831,6.12775,6.12831,10000000.0
2006-01-06 22:27:00,6.12821,6.12826,6.12776,6.12789,14000000.0
2006-01-06 22:28:00,6.12723,6.12742,6.12658,6.12731,12000000.0
2006-01-06 22:29:00,6.12717,6.12738,6.12657,6.1266,13000000.0
2006-01-06 22:30:00,6.12665,6.12792,6.12665,6.12792,8000000.0
2006-01-06 22:31:00,6.12778,6.12816,6.12705,6.12816,11000000.0
2006-01-06 22:32:00,6.12783,6.12861,6.12746,6.1286,20000000.0
2006-01-06 22:33:00,6.1279,6.12895,6.12784,6.12895,11000000.0
2006-01-06 22:34:00,6.1288,6.12921,6.1285,6.12902,10000000.0
2006-01-06 22:35:00,6.12964,6.13,6.12887,6.12889,13000000.0
2006-01-06 22:36:00,6.12872,6.1289,6.12846,6.12855,9000000.0
2006-01-06 22:37:00,6.12873,6.12927,6.12865,6.12865,13000000.0
2006-01-06 22:38:00,6.12864,6.12883,6.12831,6.1288,9000000.0
2006-01-06 22:39:00,6.12883,6.12938,6.12881,6.12924,12000000.0
2006-01-06 22:40:00,6.1294,6.12964,6.12928,6.12944,9000000.0
2006-01-06 22:41:00,6.12954,6.12965,6.12935,6.12942,14000000.0
2006-01-06 22:42:00,6.12935,6.1296,6.12929,6.12945,13000000.0
2006-01-06 22:43:00,6.12949,6.12957,6.12896,6.12952,12000000.0
2006-01-06 22:44:00,6.12942,6.12963,6.12847,6.12951,15000000.0
2006-01-06 22:45:00,6.12937,6.12952,6.12857,6.12946,13000000.0
2006-01-06 22:46:00,6.1295,6.1297,6.12933,6.12939,14000000.0
2006-01-06 22:47:00,6.12939,6.12939,6.12794,6.12874,15000000.0
2006-01-06 22:48:00,6.1289,6.12932,6.12855,6.12862,13000000.0
2006-01-06 22:49:00,6.12871,6.12925,6.1283,6.12831,13000000.0
2006-01-06 22:50:00,6.12855,6.12868,6.12793,6.12861,15000000.0
2006-01-06 22:51:00,6.12891,6.12899,6.12807,6.12825,14000000.0
2006-01-06 22:52:00,6.1283,6.12887,6.12816,6.12884,9000000.0
2006-01-06 22:53:00,6.12874,6.12916,6.12813,6.12916,15000000.0
2006-01-06 22:54:00,6.12901,6.12908,6.12826,6.1286,17000000.0
2006-01-06 22:55:00,6.12831,6.12862,6.12773,6.12814,16000000.0
2006-01-06 22:56:00,6.12863,6.12897,6.12796,6.1286,13000000.0
2006-01-06 22:57:00,6.12874,6.12891,6.12795,6.128,8000000.0
2006-01-06 22:58:00,6.12875,6.12955,6.12838,6.1289,8000000.0
2006-01-06 22:59:00,6.12971,6.1302,6.12887,6.12982,19000000.0
2006-01-06 23:00:00,6.13038,6.13049,6.12962,6.12999,10000000.0
2006-01-06 23:01:00,6.12964,6.12985,6.12912,6.12912,7000000.0
2006-01-06 23:02:00,6.12927,6.13078,6.12927,6.12992,15000000.0
2006-01-06 23:03:00,6.12961,6.13029,6.12904,6.12946,17000000.0
2006-01-06 23:04:00,6.12932,6.12938,6.12903,6.12938,19000000.0
2006-01-06 23:05:00,6.12932,6.13015,6.12932,6.12991,9000000.0
2006-01-06 23:06:00,6.13004,6.1303,6.12932,6.12932,12000000.0
2006-01-06 23:07:00,6.12953,6.13041,6.12919,6.12964,14000000.0
2006-01-06 23:08:00,6.12949,6.13031,6.12938,6.13031,16000000.0
2006-01-06 23:09:00,6.12999,6.13001,6.12944,6.12995,9000000.0
2006-01-06 23:10:00,6.12982,6.12994,6.12944,6.12944,12000000.0
2006-01-06 23:11:00,6.12946,6.13061,6.12946,6.12968,14000000.0
2006-01-06 23:12:00,6.13033,6.13033,6.12926,6.12957,7000000.0
2006-01-06 23:13:00,6.12978,6.12997,6.12923,6.12956,14000000.0
2006-01-06 23:14:00,6.12995,6.13019,6.12891,6.1301,19000000.0
2006-01-06 23:15:00,6.13016,6.13046,6.1296,6.12975,13000000.0
2006-01-06 23:16:00,6.13014,6.13114,6.12979,6.13111,15000000.0
2006-01-06 23:17:00,6.13094,6.13208,6.13067,6.13208,11000000.0
2006-01-06 23:18:00,6.13052,6.1322,6.13052,6.13187,12000000.0
2006-01-06 23:19:00,6.13148,6.13148,6.13044,6.13118,14000000.0
2006-01-06 23:20:00,6.13094,6.13148,6.13007,6.131,19000000.0
2006-01-06 23:21:00,6.13059,6.13104,6.13034,6.13104,7000000.0
2006-01-06 23:22:00,6.13109,6.13109,6.12997,6.12997,15000000.0
2006-01-06 23:23:00,6.13031,6.13159,6.13031,6.13126,11000000.0
2006-01-06 23:24:00,6.13046,6.13142,6.13046,6.13055,14000000.0
2006-01-06 23:25:00,6.13067,6.13151,6.13067,6.13134,11000000.0
2006-01-06 23:26:00,6.1313,6.1313,6.13039,6.13039,14000000.0
2006-01-06 23:27:00,6.13034,6.13132,6.13034,6.13117,11000000.0
2006-01-06 23:28:00,6.13119,6.13135,6.13046,6.13101,12000000.0
2006-01-06 23:29:00,6.13064,6.13173,6.13041,6.13103,16000000.0
2006-01-06 23:30:00,6.13151,6.13154,6.13049,6.13109,20000000.0
2006-01-06 23:31:00,6.13128,6.13143,6.13039,6.13039,11000000.0
2006-01-06 23:32:00,6.13005,6.13133,6.13005,6.13104,16000000.0
2006-01-06 23:33:00,6.13098,6.13145,6.13067,6.13135,12000000.0
2006-01-06 23:34:00,6.13128,6.13128,6.13084,6.13086,13000000.0
2006-01-06 23:35:00,6.13022,6.13064,6.1298,6.13054,9000000.0
2006-01-06 23:36:00,6.13056,6.13088,6.1299,6.1299,9000000.0
2006-01-06 23:37:00,6.12959,6.12961,6.12939,6.12955,14000000.0
2006-01-06 23:38:00,6.12943,6.12968,6.12943,6.12963,13000000.0
2006-01-06 23:39:00,6.12998,6.13082,6.12998,6.13063,17000000.0
2006-01-06 23:40:00,6.13099,6.13099,6.13058,6.13058,12000000.0
2006-01-06 23:41:00,6.13058,6.13058,6.12928,6.1303,17000000.0
2006-01-06 23:42:00,6.13024,6.13063,6.12936,6.13037,22000000.0
2006-01-06 23:43:00,6.13034,6.13107,6.12993,6.1308,15000000.0
2006-01-06 23:44:00,6.13069,6.13072,6.12981,6.12981,14000000.0
2006-01-06 23:45:00,6.12933,6.1302,6.12933,6.12989,20000000.0
2006-01-06 23:46:00,6.1299,6.12997,6.12973,6.12996,14000000.0
2006-01-06 23:47:00,6.12988,6.12998,6.12976,6.12976,10000000.0
2006-01-06 23:48:00,6.12978,6.13003,6.12974,6.12997,18000000.0
2006-01-06 23:49:00,6.12995,6.12995,6.12962,6.12988,14000000.0
2006-01-06 23:50:00,6.12982,6.1303,6.12904,6.12904,13000000.0
2006-01-06 23:51:00,6.12935,6.13019,6.12935,6.12967,8000000.0
2006-01-06 23:52:00,6.12997,6.13032,6.12943,6.13016,16000000.0
2006-01-06 23:53:00,6.13046,6.13046,6.12937,6.12948,18000000.0
2006-01-06 23:54:00,6.12909,6.12952,6.12855,6.12927,12000000.0
2006-01-06 23:55:00,6.12915,6.12938,6.1282,6.1282,19000000.0
2006-01-06 23:56:00,6.12936,6.12968,6.12835,6.12928,14000000.0
2006-01-06 23:57:00,6.12977,6.13022,6.12933,6.12952,16000000.0
2006-01-06 23:58:00,6.12944,6.13068,6.12944,6.12954,13000000.0
2006-01-06 23:59:00,6.1295,6.1316,6.1295,6.13064,14000000.0
2006-01-09 02:00:00,6.1377,6.13902,6.13677,6.13876,16000000.0
2006-01-09 02:01:00,6.13855,6.13857,6.13813,6.13857,21000000.0
2006-01-09 02:02:00,6.13848,6.13968,6.13795,6.13914,10000000.0
2006-01-09 02:03:00,6.14016,6.14175,6.13961,6.13994,8000000.0
2006-01-09 02:04:00,6.14004,6.14066,6.13927,6.13999,14000000.0
2006-01-09 02:05:00,6.13912,6.1403,6.13856,6.13877,14000000.0
2006-01-09 02:06:00,6.13914,6.13926,6.13826,6.13918,15000000.0
2006-01-09 02:07:00,6.13895,6.14047,6.13863,6.13878,10000000.0
2006-01-09 02:08:00,6.13816,6.13856,6.13714,6.13759,16000000.0
2006-01-09 02:09:00,6.13772,6.13993,6.13772,6.13993,18000000.0
2006-01-09 02:10:00,6.13988,6.13988,6.1381,6.1388,16000000.0
2006-01-09 02:11:00,6.13862,6.13925,6.13797,6.13894,14000000.0
2006-01-09 02:12:00,6.13796,6.13925,6.13784,6.13884,10000000.0
2006-01-09 02:13:00,6.13822,6.13977,6.13724,6.13927,15000000.0
2006-01-09 02:14:00,6.13869,6.13998,6.13836,6.13904,19000000.0
2006-01-09 02:15:00,6.13964,6.1401,6.13828,6.13972,12000000.0
2006-01-09 02:16:00,6.13897,6.14021,6.13876,6.14012,18000000.0
2006-01-09 02:17:00,6.13926,6.14109,6.13926,6.14005,14000000.0
2006-01-09 02:18:00,6.13983,6.1406,6.13886,6.1402,12000000.0
2006-01-09 02:19:00,6.1404,6.1404,6.13901,6.13988,14000000.0
2006-01-09 02:20:00,6.13984,6.14133,6.13903,6.13929,13000000.0
2006-01-09 02:21:00,6.14027,6.14158,6.1396,6.14121,15000000.0
2006-01-09 02:22:00,6.14063,6.14132,6.14003,6.14113,13000000.0
2006-01-09 02:23:00,6.14055,6.1431,6.14055,6.14285,16000000.0
2006-01-09 02:24:00,6.14133,6.14214,6.14049,6.14116,17000000.0
2006-01-09 02:25:00,6.1416,6.14186,6.14052,6.1416,10000000.0
2006-01-09 02:26:00,6.14146,6.14228,6.14017,6.14228,13000000.0
2006-01-09 02:27:00,6.14225,6.14225,6.14132,6.14182,7000000.0
2006-01-09 02:28:00,6.14043,6.14186,6.14043,6.14152,9000000.0
2006-01-09 02:29:00,6.14076,6.14249,6.14076,6.14245,20000000.0
2006-01-09 02:30:00,6.14124,6.14218,6.14067,6.14183,11000000.0
2006-01-09 02:31:00,6.1414,6.14338,6.14119,6.14338,9000000.0
2006-01-09 02:32:00,6.14219,6.1431,6.14179,6.14218,13000000.0
2006-01-09 02:33:00,6.1423,6.1441,6.1423,6.14364,14000000.0
2006-01-09 02:34:00,6.14385,6.14427,6.14317,6.14333,17000000.0
2006-01-09 02:35:00,6.14211,6.14269,6.14069,6.14174,15000000.0
2006-01-09 02:36:00,6.14211,6.14307,6.14105,6.14228,14000000.0
2006-01-09 02:37:00,6.14134,6.1427,6.1406,6.1412,13000000.0
2006-01-09 02:38:00,6.14069,6.14189,6.14032,6.14121,14000000.0
2006-01-09 02:39:00,6.14123,6.14249,6.14053,6.14173,15000000.0
2006-01-09 02:40:00,6.14303,6.14387,6.1418,6.14291,12000000.0
2006-01-09 02:41:00,6.14236,6.14327,6.1419,6.1419,13000000.0
2006-01-09 02:42:00,6.14192,6.14229,6.14142,6.14211,16000000.0
2006-01-09 02:43:00,6.14208,6.14327,6.14187,6.14252,18000000.0
2006-01-09 02:44:00,6.14363,6.14363,6.14231,6.1427,10000000.0
2006-01-09 02:45:00,6.14222,6.14323,6.14196,6.14269,14000000.0
2006-01-09 02:46:00,6.14259,6.14286,6.14192,6.14235,18000000.0
2006-01-09 02:47:00,6.14259,6.14312,6.14149,6.14213,17000000.0
2006-01-09 02:48:00,6.1409,6.14198,6.14081,6.14172,7000000.0
2006-01-09 02:49:00,6.14058,6.14234,6.14047,6.14063,13000000.0
2006-01-09 02:50:00,6.14072,6.14194,6.14014,6.14105,14000000.0
2006-01-09 02:51:00,6.14107,6.14161,6.13995,6.14066,15000000.0
2006-01-09 02:52:00,6.13978,6.14096,6.13877,6.13877,15000000.0
2006-01-09 02:53:00,6.13849,6.13969,6.13849,6.13899,9000000.0
2006-01-09 02:54:00,6.1409,6.1409,6.1383,6.1383,13000000.0
2006-01-09 02:55:00,6.13797,6.13838,6.13684,6.13793,11000000.0
2006-01-09 02:56:00,6.13755,6.13821,6.1358,6.13676,18000000.0
2006-01-09 02:57:00,6.13675,6.13904,6.13665,6.13862,13000000.0
2006-01-09 02:58:00,6.13728,6.13879,6.13707,6.13763,9000000.0
2006-01-09 02:59:00,6.13716,6.13772,6.13384,6.1341,14000000.0
2006-01-09 03:00:00,6.13313,6.13317,6.13102,6.1319,11000000.0
2006-01-09 03:01:00,6.13272,6.13639,6.13272,6.13639,11000000.0
2006-01-09 03:02:00,6.13634,6.13637,6.13459,6.13503,11000000.0
2006-01-09 03:03:00,6.13511,6.13511,6.13322,6.13445,23000000.0
2006-01-09 03:04:00,6.13293,6.13622,6.13293,6.13622,11000000.0
2006-01-09 03:05:00,6.13602,6.13697,6.13522,6.13697,17000000.0
2006-01-09 03:06:00,6.1368,6.13711,6.13544,6.13679,9000000.0
2006-01-09 03:07:00,6.13717,6.13757,6.13586,6.13693,15000000.0
2006-01-09 03:08:00,6.13692,6.13731,6.13525,6.13582,12000000.0
2006-01-09 03:09:00,6.13529,6.1354,6.13419,6.13419,15000000.0
2006-01-09 03:10:00,6.13556,6.13593,6.13438,6.13438,19000000.0
2006-01-09 03:11:00,6.13483,6.13546,6.13458,6.13542,15000000.0
2006-01-09 03:12:00,6.13552,6.13661,6.13531,6.13661,18000000.0
2006-01-09 03:13:00,6.13681,6.13794,6.13636,6.13751,18000000.0
2006-01-09 03:14:00,6.1375,6.1387,6.1375,6.13817,10000000.0
2006-01-09 03:15:00,6.13792,6.13867,6.13789,6.13789,7000000.0
2006-01-09 03:16:00,6.13766,6.13913,6.1374,6.13879,8000000.0
2006-01-09 03:17:00,6.13876,6.1393,6.13809,6.13809,10000000.0
2006-01-09 03:18:00,6.13717,6.13801,6.13622,6.13622,15000000.0
2006-01-09 03:19:00,6.13723,6.13797,6.13685,6.13778,10000000.0
2006-01-09 03:20:00,6.13724,6.13724,6.13579,6.13667,16000000.0
2006-01-09 03:21:00,6.13564,6.13607,6.13503,6.13535,11000000.0
2006-01-09 03:22:00,6.1354,6.13637,6.13494,6.13534,10000000.0
2006-01-09 03:23:00,6.13724,6.1374,6.13503,6.13505,12000000.0
2006-01-09 03:24:00,6.13393,6.13505,6.13351,6.13448,13000000.0
2006-01-09 03:25:00,6.13415,6.13415,6.1324,6.13242,11000000.0
2006-01-09 03:26:00,6.13195,6.13352,6.13175,6.13222,13000000.0
2006-01-09 03:27:00,6.13305,6.13431,6.13266,6.13431,14000000.0
2006-01-09 03:28:00,6.13408,6.13408,6.13178,6.13178,18000000.0
2006-01-09 03:29:00,6.13361,6.13443,6.13252,6.13335,15000000.0
2006-01-09 03:30:00,6.13348,6.13366,6.1323,6.13307,10000000.0
2006-01-09 03:31:00,6.13284,6.13378,6.13258,6.13378,13000000.0
2006-01-09 03:32:00,6.13329,6.13451,6.13262,6.13398,16000000.0
2006-01-09 03:33:00,6.134,6.13406,6.13221,6.13238,13000000.0
2006-01-09 03:34:00,6.13198,6.13341,6.13137,6.13154,16000000.0
2006-01-09 03:35:00,6.13087,6.13186,6.13045,6.13107,10000000.0
2006-01-09 03:36:00,6.1312,6.13271,6.1308,6.1319,11000000.0
2006-01-09 03:37:00,6.1313,6.13236,6.13088,6.13231,13000000.0
2006-01-09 03:38:00,6.13251,6.13426,6.13228,6.13426,13000000.0
2006-01-09 03:39:00,6.13395,6.13506,6.13343,6.13448,13000000.0
2006-01-09 03:40:00,6.13437,6.13479,6.13353,6.13446,12000000.0
2006-01-09 03:41:00,6.13537,6.13601,6.13423,6.13518,16000000.0
2006-01-09 03:42:00,6.13564,6.13669,6.13452,6.1346,21000000.0
2006-01-09 03:43:00,6.13429,6.13594,6.13429,6.13594,18000000.0
2006-01-09 03:44:00,6.136,6.13621,6.13458,6.13621,15000000.0
2006-01-09 03:45:00,6.13585,6.13656,6.13534,6.13656,9000000.0
2006-01-09 03:46:00,6.13646,6.13687,6.13583,6.13653,8000000.0
2006-01-09 03:47:00,6.13566,6.13632,6.13512,6.1357,11000000.0
2006-01-09 03:48:00,6.13529,6.13589,6.13469,6.13509,9000000.0
2006-01-09 03:49:00,6.13507,6.13621,6.13499,6.1362,16000000.0
2006-01-09 03:50:00,6.13586,6.13697,6.13485,6.13518,19000000.0
2006-01-09 03:51:00,6.13553,6.1378,6.13553,6.1378,9000000.0
2006-01-09 03:52:00,6.13794,6.13794,6.13641,6.13756,19000000.0
2006-01-09 03:53:00,6.13862,6.13917,6.13805,6.13915,10000000.0
2006-01-09 03:54:00,6.13826,6.13826,6.13684,6.13771,17000000.0
2006-01-09 03:55:00,6.13655,6.13834,6.13646,6.13777,16000000.0
2006-01-09 03:56:00,6.13743,6.13743,6.13565,6.13608,7000000.0
2006-01-09 03:57:00,6.13606,6.13619,6.13453,6.13453,11000000.0
2006-01-09 03:58:00,6.13532,6.13727,6.13479,6.13479,12000000.0
2006-01-09 03:59:00,6.13456,6.1357,6.13398,6.13496,17000000.0
2006-01-09 04:00:00,6.13547,6.13591,6.13469,6.1357,12000000.0
2006-01-09 04:01:00,6.13539,6.13741,6.13539,6.13664,16000000.0
2006-01-09 04:02:00,6.13633,6.1374,6.13615,6.1374,14000000.0
2006-01-09 04:03:00,6.13698,6.13738,6.13558,6.13624,12000000.0
2006-01-09 04:04:00,6.13615,6.13665,6.13575,6.13644,16000000.0
2006-01-09 04:05:00,6.13614,6.13614,6.13524,6.13582,13000000.0
2006-01-09 04:06:00,6.1356,6.13665,6.13515,6.13599,16000000.0
2006-01-09 04:07:00,6.13557,6.13688,6.13548,6.13663,13000000.0
2006-01-09 04:08:00,6.13677,6.13677,6.13545,6.13585,14000000.0
2006-01-09 04:09:00,6.13589,6.1361,6.13585,6.13606,10000000.0
2006-01-09 04:10:00,6.13595,6.13704,6.13537,6.1367,12000000.0
2006-01-09 04:11:00,6.13662,6.13713,6.1356,6.13574,14000000.0
2006-01-09 04:12:00,6.13532,6.13726,6.13519,6.13519,19000000.0
2006-01-09 04:13:00,6.13576,6.13661,6.13567,6.13605,20000000.0
2006-01-09 04:14:00,6.13497,6.13579,6.13357,6.13357,12000000.0
2006-01-09 04:15:00,6.13389,6.1343,6.13338,6.13338,8000000.0
2006-01-09 04:16:00,6.13321,6.13461,6.13321,6.13425,13000000.0
2006-01-09 04:17:00,6.13427,6.13481,6.133,6.13481,15000000.0
2006-01-09 04:18:00,6.13559,6.13563,6.13374,6.13432,9000000.0
2006-01-09 04:19:00,6.13455,6.13463,6.13282,6.13307,12000000.0
2006-01-09 04:20:00,6.13286,6.13482,6.13286,6.1343,9000000.0
2006-01-09 04:21:00,6.13509,6.1355,6.13403,6.13486,17000000.0
2006-01-09 04:22:00,6.13417,6.13518,6.1333,6.13346,14000000.0
2006-01-09 04:23:00,6.13376,6.13473,6.13373,6.13462,10000000.0
2006-01-09 04:24:00,6.13464,6.13488,6.13464,6.13479,12000000.0
2006-01-09 04:25:00,6.13492,6.13582,6.13488,6.13499,10000000.0
2006-01-09 04:26:00,6.13442,6.13442,6.13371,6.13402,7000000.0
2006-01-09 04:27:00,6.13383,6.13411,6.13324,6.13368,15000000.0
2006-01-09 04:28:00,6.13398,6.13517,6.13393,6.13475,7000000.0
2006-01-09 04:29:00,6.13443,6.13443,6.13366,6.13418,14000000.0
2006-01-09 04:30:00,6.13456,6.13469,6.13351,6.13453,11000000.0
2006-01-09 04:31:00,6.13345,6.13484,6.13335,6.13369,15000000.0
2006-01-09 04:32:00,6.13398,6.13557,6.13397,6.13439,17000000.0
2006-01-09 04:33:00,6.13382,6.13551,6.13353,6.1337,14000000.0
2006-01-09 04:34:00,6.13347,6.13439,6.13328,6.13414,9000000.0
2006-01-09 04:35:00,6.13425,6.13568,6.13403,6.13468,12000000.0
2006-01-09 04:36:00,6.13551,6.13664,6.13462,6.13528,12000000.0
2006-01-09 04:37:00,6.13528,6.1354,6.13488,6.13488,12000000.0
2006-01-09 04:38:00,6.13511,6.13608,6.13511,6.13545,11000000.0
2006-01-09 04:39:00,6.13568,6.13573,6.13483,6.13573,17000000.0
2006-01-09 04:40:00,6.13623,6.13695,6.13565,6.13565,9000000.0
2006-01-09 04:41:00,6.13622,6.13641,6.13523,6.13588,10000000.0
2006-01-09 04:42:00,6.13622,6.13639,6.13622,6.13622,8000000.0
2006-01-09 04:43:00,6.13613,6.13778,6.13595,6.13633,18000000.0
2006-01-09 04:44:00,6.13649,6.13921,6.13649,6.13921,9000000.0
2006-01-09 04:45:00,6.13957,6.13957,6.13815,6.13818,9000000.0
2006-01-09 04:46:00,6.13808,6.13915,6.13806,6.13823,16000000.0
2006-01-09 04:47:00,6.13791,6.13863,6.1377,6.13806,12000000.0
2006-01-09 04:48:00,6.13799,6.13838,6.1377,6.13802,10000000.0
2006-01-09 04:49:00,6.13793,6.1383,6.13728,6.13728,16000000.0
2006-01-09 04:50:00,6.13748,6.13935,6.13748,6.1391,16000000.0
2006-01-09 04:51:00,6.13901,6.13901,6.13702,6.13743,20000000.0
2006-01-09 04:52:00,6.13642,6.13713,6.13642,6.13691,13000000.0
2006-01-09 04:53:00,6.13644,6.13671,6.13575,6.13577,11000000.0
2006-01-09 04:54:00,6.13549,6.1364,6.13521,6.13594,11000000.0
2006-01-09 04:55:00,6.13578,6.13702,6.13516,6.13587,12000000.0
2006-01-09 04:56:00,6.13632,6.1379,6.13632,6.13767,16000000.0
2006-01-09 04:57:00,6.1375,6.13816,6.13668,6.13668,7000000.0
2006-01-09 04:58:00,6.13692,6.1374,6.13556,6.13702,13000000.0
2006-01-09 04:59:00,6.13545,6.13732,6.13545,6.13603,17000000.0
2006-01-09 05:00:00,6.13608,6.1374,6.13596,6.13642,10000000.0
2006-01-09 05:01:00,6.13651,6.13725,6.13545,6.13545,13000000.0
2006-01-09 05:02:00,6.13521,6.13812,6.13521,6.13812,18000000.0
2006-01-09 05:03:00,6.13677,6.13712,6.13563,6.13563,9000000.0
2006-01-09 05:04:00,6.13584,6.13709,6.13576,6.13606,12000000.0
2006-01-09 05:05:00,6.13559,6.13608,6.13463,6.13463,10000000.0
2006-01-09 05:06:00,6.13527,6.13684,6.13498,6.13511,20000000.0
2006-01-09 05:07:00,6.13558,6.1368,6.13558,6.13576,10000000.0
2006-01-09 05:08:00,6.13708,6.13777,6.13635,6.13673,17000000.0
2006-01-09 05:09:00,6.13644,6.13709,6.13625,6.13689,15000000.0
2006-01-09 05:10:00,6.13759,6.13867,6.13708,6.13867,10000000.0
2006-01-09 05:11:00,6.14015,6.14015,6.13751,6.13798,16000000.0
2006-01-09 05:12:00,6.13745,6.13745,6.13623,6.13623,7000000.0
2006-01-09 05:13:00,6.13632,6.13643,6.13616,6.13616,12000000.0
2006-01-09 05:14:00,6.13676,6.13796,6.13641,6.13729,14000000.0
2006-01-09 05:15:00,6.13713,6.13835,6.13713,6.13795,16000000.0
2006-01-09 05:16:00,6.13843,6.13997,6.13843,6.13895,15000000.0
2006-01-09 05:17:00,6.1385,6.13952,6.13817,6.13945,10000000.0
2006-01-09 05:18:00,6.13941,6.13982,6.13825,6.13909,13000000.0
2006-01-09 05:19:00,6.13884,6.13886,6.13773,6.13795,13000000.0
2006-01-09 05:20:00,6.13834,6.13972,6.13814,6.13875,20000000.0
2006-01-09 05:21:00,6.13926,6.1395,6.1384,6.13945,9000000.0
2006-01-09 05:22:00,6.13925,6.1401,6.13895,6.13966,17000000.0
2006-01-09 05:23:00,6.13994,6.1408,6.13949,6.14053,14000000.0
2006-01-09 05:24:00,6.14033,6.14066,6.1392,6.13989,19000000.0
2006-01-09 05:25:00,6.13889,6.14036,6.13889,6.13909,13000000.0
2006-01-09 05:26:00,6.13854,6.13966,6.13841,6.13892,13000000.0
2006-01-09 05:27:00,6.13885,6.13968,6.13816,6.1392,13000000.0
2006-01-09 05:28:00,6.13888,6.13915,6.1384,6.1384,10000000.0
2006-01-09 05:29:00,6.13866,6.13965,6.13866,6.13923,17000000.0
2006-01-09 05:30:00,6.13934,6.13987,6.13824,6.13881,21000000.0
2006-01-09 05:31:00,6.13899,6.13943,6.13828,6.13846,13000000.0
2006-01-09 05:32:00,6.13868,6.13868,6.13697,6.1377,16000000.0
2006-01-09 05:33:00,6.13799,6.139,6.13779,6.13842,13000000.0
2006-01-09 05:34:00,6.13843,6.13843,6.13739,6.1379,13000000.0
2006-01-09 05:35:00,6.13775,6.13818,6.13737,6.13793,14000000.0
2006-01-09 05:36:00,6.13753,6.13799,6.13632,6.13778,18000000.0
2006-01-09 05:37:00,6.13836,6.13841,6.13814,6.13823,12000000.0
2006-01-09 05:38:00,6.13794,6.13819,6.13706,6.13715,13000000.0
2006-01-09 05:39:00,6.13689,6.13716,6.13685,6.13703,21000000.0
2006-01-09 05:40:00,6.13708,6.13765,6.13681,6.13701,14000000.0
2006-01-09 05:41:00,6.1381,6.13869,6.13749,6.13818,13000000.0
2006-01-09 05:42:00,6.13889,6.14012,6.13881,6.13883,8000000.0
2006-01-09 05:43:00,6.13901,6.14067,6.13899,6.14034,13000000.0
2006-01-09 05:44:00,6.14044,6.14108,6.13993,6.14049,13000000.0
2006-01-09 05:45:00,6.14124,6.14153,6.13988,6.14065,24000000.0
2006-01-09 05:46:00,6.14184,6.14184,6.13956,6.14055,14000000.0
2006-01-09 05:47:00,6.14009,6.14161,6.13984,6.14083,11000000.0
2006-01-09 05:48:00,6.14078,6.14078,6.13975,6.14035,18000000.0
2006-01-09 05:49:00,6.13999,6.13999,6.13889,6.13889,10000000.0
2006-01-09 05:50:00,6.13886,6.13997,6.13886,6.13949,10000000.0
2006-01-09 05:51:00,6.13946,6.13952,6.13789,6.13857,11000000.0
2006-01-09 05:52:00,6.13832,6.13838,6.13702,6.13832,19000000.0
2006-01-09 05:53:00,6.13853,6.13866,6.13705,6.13731,15000000.0
2006-01-09 05:54:00,6.13727,6.13808,6.13715,6.13782,7000000.0
2006-01-09 05:55:00,6.13779,6.13889,6.13699,6.13766,12000000.0
2006-01-09 05:56:00,6.13709,6.1371,6.13682,6.13709,16000000.0
2006-01-09 05:57:00,6.13774,6.13815,6.13584,6.13664,11000000.0
2006-01-09 05:58:00,6.13593,6.13742,6.13583,6.13724,22000000.0
2006-01-09 05:59:00,6.13659,6.13701,6.13617,6.13676,9000000.0
2006-01-09 06:00:00,6.13676,6.13723,6.13631,6.13675,17000000.0
2006-01-09 06:01:00,6.13702,6.13764,6.13654,6.13752,18000000.0
2006-01-09 06:02:00,6.13756,6.13756,6.13629,6.13656,18000000.0
2006-01-09 06:03:00,6.1364,6.13745,6.13597,6.13631,16000000.0
2006-01-09 06:04:00,6.13616,6.13723,6.13615,6.13643,8000000.0
2006-01-09 06:05:00,6.13615,6.1375,6.13615,6.1372,10000000.0
2006-01-09 06:06:00,6.1371,6.1376,6.13637,6.1376,27000000.0
2006-01-09 06:07:00,6.13763,6.1387,6.13688,6.1387,17000000.0
2006-01-09 06:08:00,6.13899,6.13899,6.13745,6.13803,14000000.0
2006-01-09 06:09:00,6.13726,6.13774,6.13722,6.13774,13000000.0
2006-01-09 06:10:00,6.13788,6.13887,6.13771,6.13887,14000000.0
2006-01-09 06:11:00,6.13922,6.13922,6.1378,6.13789,16000000.0
2006-01-09 06:12:00,6.13851,6.13958,6.13802,6.13907,17000000.0
2006-01-09 06:13:00,6.13762,6.13881,6.13754,6.1387,14000000.0
2006-01-09 06:14:00,6.13877,6.13989,6.1382,6.13989,12000000.0
2006-01-09 06:15:00,6.13967,6.13967,6.13727,6.13727,13000000.0
2006-01-09 06:16:00,6.13723,6.13803,6.13723,6.1373,14000000.0
2006-01-09 06:17:00,6.13707,6.13728,6.13698,6.13702,11000000.0
2006-01-09 06:18:00,6.1377,6.13855,6.13673,6.13742,12000000.0
2006-01-09 06:19:00,6.13766,6.13934,6.13611,6.13934,19000000.0
2006-01-09 06:20:00,6.13759,6.13787,6.13669,6.13769,11000000.0
2006-01-09 06:21:00,6.13735,6.13753,6.13601,6.13611,9000000.0
2006-01-09 06:22:00,6.13773,6.13773,6.13663,6.13722,22000000.0
2006-01-09 06:23:00,6.13692,6.13775,6.13537,6.13537,18000000.0
2006-01-09 06:24:00,6.13524,6.13704,6.13524,6.13704,8000000.0
2006-01-09 06:25:00,6.13687,6.13733,6.13535,6.13535,9000000.0
2006-01-09 06:26:00,6.13528,6.13747,6.13528,6.13577,13000000.0
2006-01-09 06:27:00,6.13615,6.13767,6.13608,6.13711,15000000.0
2006-01-09 06:28:00,6.13584,6.13683,6.13584,6.1367,18000000.0
2006-01-09 06:29:00,6.137,6.13844,6.137,6.13745,16000000.0
2006-01-09 06:30:00,6.13784,6.13797,6.13625,6.13641,10000000.0
2006-01-09 06:31:00,6.13597,6.13691,6.13574,6.13691,13000000.0
2006-01-09 06:32:00,6.13764,6.13833,6.13676,6.13677,10000000.0
2006-01-09 06:33:00,6.13656,6.13684,6.13587,6.13652,10000000.0
2006-01-09 06:34:00,6.13592,6.13628,6.13519,6.13628,15000000.0
2006-01-09 06:35:00,6.13688,6.1376,6.13577,6.13638,13000000.0
2006-01-09 06:36:00,6.13644,6.13891,6.13644,6.13778,23000000.0
2006-01-09 06:37:00,6.13783,6.1389,6.13721,6.13824,11000000.0
2006-01-09 06:38:00,6.13804,6.13857,6.13723,6.13743,17000000.0
2006-01-09 06:39:00,6.13761,6.13761,6.13677,6.13677,8000000.0
2006-01-09 06:40:00,6.13687,6.137,6.13671,6.13695,15000000.0
2006-01-09 06:41:00,6.13709,6.13864,6.13709,6.13816,15000000.0
2006-01-09 06:42:00,6.13809,6.13839,6.13615,6.13615,16000000.0
2006-01-09 06:43:00,6.13603,6.13759,6.13603,6.13654,12000000.0
2006-01-09 06:44:00,6.13667,6.13772,6.13637,6.13679,13000000.0
2006-01-09 06:45:00,6.13662,6.13755,6.13616,6.13687,14000000.0
2006-01-09 06:46:00,6.1368,6.13789,6.13607,6.13664,12000000.0
2006-01-09 06:47:00,6.13581,6.13648,6.13571,6.13577,11000000.0
2006-01-09 06:48:00,6.13596,6.13708,6.13559,6.13585,15000000.0
2006-01-09 06:49:00,6.13545,6.1371,6.13545,6.13644,17000000.0
2006-01-09 06:50:00,6.13635,6.13635,6.13504,6.13629,13000000.0
2006-01-09 06:51:00,6.13648,6.13683,6.13576,6.13636,8000000.0
2006-01-09 06:52:00,6.13681,6.1378,6.13588,6.1378,14000000.0
2006-01-09 06:53:00,6.13833,6.13913,6.13705,6.13747,13000000.0
2006-01-09 06:54:00,6.13885,6.13905,6.13706,6.13871,8000000.0
2006-01-09 06:55:00,6.1376,6.13887,6.13707,6.1384,10000000.0
2006-01-09 06:56:00,6.13699,6.13889,6.13699,6.13827,11000000.0
2006-01-09 06:57:00,6.13807,6.13877,6.13673,6.1376,17000000.0
2006-01-09 06:58:00,6.13667,6.1372,6.13503,6.1368,12000000.0
2006-01-09 06:59:00,6.1362,6.13823,6.1362,6.13823,14000000.0
2006-01-09 07:00:00,6.13703,6.1375,6.13578,6.13699,11000000.0
2006-01-09 07:01:00,6.13643,6.13653,6.13546,6.13554,10000000.0
2006-01-09 07:02:00,6.13453,6.13501,6.13291,6.13291,14000000.0
2006-01-09 07:03:00,6.13427,6.13605,6.134,6.13596,7000000.0
2006-01-09 07:04:00,6.13449,6.13596,6.13402,6.13569,16000000.0
2006-01-09 07:05:00,6.13652,6.13859,6.13648,6.13859,15000000.0
2006-01-09 07:06:00,6.13775,6.1388,6.1375,6.13799,16000000.0
2006-01-09 07:07:00,6.13843,6.13927,6.13702,6.13726,12000000.0
2006-01-09 07:08:00,6.13794,6.13795,6.13672,6.13754,8000000.0
2006-01-09 07:09:00,6.13687,6.13823,6.13669,6.13804,8000000.0
2006-01-09 07:10:00,6.13835,6.13887,6.13765,6.13765,16000000.0
2006-01-09 07:11:00,6.13772,6.13915,6.13746,6.1379,17000000.0
2006-01-09 07:12:00,6.13823,6.1399,6.13823,6.1399,20000000.0
2006-01-09 07:13:00,6.13988,6.13988,6.13805,6.13931,18000000.0
2006-01-09 07:14:00,6.13889,6.13973,6.13805,6.13805,11000000.0
2006-01-09 07:15:00,6.13763,6.13837,6.13692,6.13804,18000000.0
2006-01-09 07:16:00,6.13684,6.13955,6.13684,6.13955,18000000.0
2006-01-09 07:17:00,6.13918,6.13918,6.13783,6.13822,12000000.0
2006-01-09 07:18:00,6.13809,6.13809,6.1377,6.13775,18000000.0
2006-01-09 07:19:00,6.1384,6.13875,6.13693,6.13728,14000000.0
2006-01-09 07:20:00,6.13645,6.13719,6.1356,6.13656,18000000.0
2006-01-09 07:21:00,6.13607,6.13607,6.13535,6.13565,13000000.0
2006-01-09 07:22:00,6.13594,6.13716,6.13594,6.13694,14000000.0
2006-01-09 07:23:00,6.13805,6.13805,6.13637,6.13683,15000000.0
2006-01-09 07:24:00,6.1367,6.13685,6.13661,6.13665,16000000.0
2006-01-09 07:25:00,6.13649,6.13677,6.13549,6.13549,15000000.0
2006-01-09 07:26:00,6.13549,6.13639,6.13549,6.13603,13000000.0
2006-01-09 07:27:00,6.13634,6.13715,6.13601,6.13689,12000000.0
2006-01-09 07:28:00,6.13701,6.13701,6.13592,6.13658,22000000.0
2006-01-09 07:29:00,6.1363,6.13661,6.13492,6.1361,16000000.0
2006-01-09 07:30:00,6.13775,6.13815,6.13676,6.13695,14000000.0
2006-01-09 07:31:00,6.13679,6.1376,6.13663,6.13666,13000000.0
2006-01-09 07:32:00,6.13758,6.13758,6.13577,6.13663,9000000.0
2006-01-09 07:33:00,6.13551,6.13646,6.13542,6.13613,7000000.0
2006-01-09 07:34:00,6.13657,6.13665,6.13555,6.13665,18000000.0
2006-01-09 07:35:00,6.13533,6.13775,6.13525,6.13775,9000000.0
2006-01-09 07:36:00,6.13616,6.13644,6.13546,6.1355,13000000.0
2006-01-09 07:37:00,6.13576,6.13625,6.13514,6.13605,11000000.0
2006-01-09 07:38:00,6.13559,6.13701,6.13536,6.13598,11000000.0
2006-01-09 07:39:00,6.13599,6.13691,6.13525,6.13663,19000000.0
2006-01-09 07:40:00,6.13626,6.13757,6.13584,6.13654,11000000.0
2006-01-09 07:41:00,6.13463,6.13614,6.13463,6.13578,7000000.0
2006-01-09 07:42:00,6.13602,6.13797,6.13556,6.13602,13000000.0
2006-01-09 07:43:00,6.13591,6.1378,6.13587,6.13651,14000000.0
2006-01-09 07:44:00,6.13649,6.1365,6.13591,6.13619,10000000.0
2006-01-09 07:45:00,6.13701,6.13765,6.13677,6.13737,8000000.0
2006-01-09 07:46:00,6.13727,6.13822,6.13644,6.13713,13000000.0
2006-01-09 07:47:00,6.13747,6.13821,6.13655,6.13821,15000000.0
2006-01-09 07:48:00,6.13861,6.13861,6.13647,6.13647,13000000.0
2006-01-09 07:49:00,6.13683,6.1369,6.13587,6.13666,10000000.0
2006-01-09 07:50:00,6.13607,6.13766,6.13607,6.13659,17000000.0
2006-01-09 07:51:00,6.1367,6.13838,6.13663,6.13773,16000000.0
2006-01-09 07:52:00,6.13848,6.13943,6.13763,6.13806,13000000.0
2006-01-09 07:53:00,6.13782,6.139,6.13764,6.13897,10000000.0
2006-01-09 07:54:00,6.13825,6.1388,6.13757,6.13876,11000000.0
2006-01-09 07:55:00,6.13836,6.13883,6.13685,6.1384,12000000.0
2006-01-09 07:56:00,6.13766,6.13906,6.13741,6.13741,13000000.0
2006-01-09 07:57:00,6.137,6.13771,6.137,6.13742,8000000.0
2006-01-09 07:58:00,6.13738,6.13844,6.13714,6.13844,14000000.0
2006-01-09 07:59:00,6.13793,6.13806,6.13693,6.13703,15000000.0
2006-01-09 08:00:00,6.13623,6.13658,6.13523,6.13613,10000000.0
2006-01-09 08:01:00,6.13634,6.13697,6.13493,6.13697,13000000.0
2006-01-09 08:02:00,6.13699,6.13699,6.13545,6.13646,14000000.0
2006-01-09 08:03:00,6.13581,6.13652,6.13477,6.13536,12000000.0
2006-01-09 08:04:00,6.13559,6.13586,6.13438,6.13573,16000000.0
2006-01-09 08:05:00,6.13543,6.13603,6.13446,6.13446,14000000.0
2006-01-09 08:06:00,6.13456,6.13638,6.13451,6.13635,19000000.0
2006-01-09 08:07:00,6.13628,6.13628,6.13489,6.13526,19000000.0
2006-01-09 08:08:00,6.13541,6.13575,6.13499,6.13575,11000000.0
2006-01-09 08:09:00,6.13611,6.13671,6.13604,6.13671,10000000.0
2006-01-09 08:10:00,6.13639,6.13639,6.13534,6.13534,16000000.0
2006-01-09 08:11:00,6.13508,6.13634,6.13508,6.1361,9000000.0
2006-01-09 08:12:00,6.13626,6.13638,6.13509,6.13527,10000000.0
2006-01-09 08:13:00,6.13518,6.13653,6.13518,6.13653,11000000.0
2006-01-09 08:14:00,6.13673,6.13692,6.13669,6.13681,12000000.0
2006-01-09 08:15:00,6.1364,6.13701,6.13547,6.13568,15000000.0
2006-01-09 08:16:00,6.13576,6.13709,6.13576,6.13709,14000000.0
2006-01-09 08:17:00,6.1371,6.13726,6.1369,6.1371,10000000.0
2006-01-09 08:18:00,6.13694,6.13694,6.13548,6.13566,9000000.0
2006-01-09 08:19:00,6.13567,6.13587,6.13559,6.13577,11000000.0
2006-01-09 08:20:00,6.13563,6.13563,6.13513,6.13514,11000000.0
2006-01-09 08:21:00,6.13532,6.13539,6.13506,6.13539,20000000.0
2006-01-09 08:22:00,6.13522,6.13545,6.13517,6.13525,8000000.0
2006-01-09 08:23:00,6.13522,6.13661,6.13522,6.13641,12000000.0
2006-01-09 08:24:00,6.13574,6.13612,6.13476,6.13512,13000000.0
2006-01-09 08:25:00,6.1353,6.13694,6.1353,6.13677,12000000.0
2006-01-09 08:26:00,6.13731,6.13731,6.1358,6.1358,13000000.0
2006-01-09 08:27:00,6.13601,6.13733,6.13601,6.13639,11000000.0
2006-01-09 08:28:00,6.13678,6.13817,6.13678,6.13726,8000000.0
2006-01-09 08:29:00,6.1367,6.13728,6.13579,6.13639,12000000.0
2006-01-09 08:30:00,6.13739,6.13866,6.13739,6.13833,11000000.0
2006-01-09 08:31:00,6.13846,6.13862,6.13728,6.13787,10000000.0
2006-01-09 08:32:00,6.13783,6.13797,6.13654,6.13657,13000000.0
2006-01-09 08:33:00,6.13814,6.13827,6.13685,6.13685,11000000.0
2006-01-09 08:34:00,6.1382,6.13889,6.13748,6.13784,17000000.0
2006-01-09 08:35:00,6.13733,6.13908,6.13733,6.13766,11000000.0
2006-01-09 08:36:00,6.13757,6.13874,6.13757,6.13797,10000000.0
2006-01-09 08:37:00,6.13782,6.13828,6.13748,6.13828,9000000.0
2006-01-09 08:38:00,6.13838,6.13838,6.13709,6.13714,18000000.0
2006-01-09 08:39:00,6.13786,6.13786,6.13711,6.13761,8000000.0
2006-01-09 08:40:00,6.13821,6.13879,6.13791,6.13844,7000000.0
2006-01-09 08:41:00,6.13911,6.1399,6.13842,6.13908,16000000.0
2006-01-09 08:42:00,6.13979,6.14112,6.13949,6.14112,14000000.0
2006-01-09 08:43:00,6.14118,6.14118,6.13952,6.14096,12000000.0
2006-01-09 08:44:00,6.14126,6.14304,6.14086,6.14304,9000000.0
2006-01-09 08:45:00,6.14295,6.14295,6.14168,6.1426,18000000.0
2006-01-09 08:46:00,6.14303,6.14343,6.14147,6.14208,14000000.0
2006-01-09 08:47:00,6.14202,6.14283,6.1419,6.14242,18000000.0
2006-01-09 08:48:00,6.14174,6.14223,6.14082,6.14192,12000000.0
2006-01-09 08:49:00,6.14216,6.14287,6.14151,6.14257,14000000.0
2006-01-09 08:50:00,6.14228,6.14333,6.1418,6.14331,16000000.0
2006-01-09 08:51:00,6.14327,6.14433,6.14251,6.14374,21000000.0
2006-01-09 08:52:00,6.14366,6.14533,6.14296,6.14533,20000000.0
2006-01-09 08:53:00,6.1443,6.14559,6.14173,6.14559,7000000.0
2006-01-09 08:54:00,6.14444,6.14499,6.14233,6.14489,17000000.0
2006-01-09 08:55:00,6.14599,6.14692,6.14495,6.14581,12000000.0
2006-01-09 08:56:00,6.14481,6.1458,6.14081,6.14414,17000000.0
2006-01-09 08:57:00,6.14448,6.14557,6.14407,6.14557,16000000.0
2006-01-09 08:58:00,6.14516,6.14593,6.14425,6.14593,12000000.0
2006-01-09 08:59:00,6.14612,6.14671,6.14507,6.14671,13000000.0
2006-01-09 09:00:00,6.14527,6.14619,6.14426,6.14535,17000000.0
2006-01-09 09:01:00,6.14527,6.14637,6.14487,6.14523,13000000.0
2006-01-09 09:02:00,6.14519,6.14587,6.14495,6.14541,8000000.0
2006-01-09 09:03:00,6.14623,6.14692,6.1451,6.14595,16000000.0
2006-01-09 09:04:00,6.14568,6.14626,6.1452,6.1454,8000000.0
2006-01-09 09:05:00,6.14521,6.14619,6.14506,6.14617,11000000.0
2006-01-09 09:06:00,6.1463,6.14638,6.14562,6.14574,10000000.0
2006-01-09 09:07:00,6.1463,6.14667,6.14533,6.14581,10000000.0
2006-01-09 09:08:00,6.14534,6.14582,6.14434,6.14511,19000000.0
2006-01-09 09:09:00,6.14517,6.14583,6.14425,6.14461,16000000.0
2006-01-09 09:10:00,6.1438,6.14506,6.1438,6.14442,8000000.0
2006-01-09 09:11:00,6.14558,6.14681,6.14376,6.14376,11000000.0
2006-01-09 09:12:00,6.1425,6.14359,6.14193,6.14193,16000000.0
2006-01-09 09:13:00,6.14145,6.14184,6.14072,6.14152,15000000.0
2006-01-09 09:14:00,6.14217,6.14345,6.14167,6.14269,17000000.0
2006-01-09 09:15:00,6.14421,6.14421,6.14274,6.14333,12000000.0
2006-01-09 09:16:00,6.14381,6.14479,6.14358,6.14469,14000000.0
2006-01-09 09:17:00,6.14495,6.14495,6.14307,6.14437,14000000.0
2006-01-09 09:18:00,6.14306,6.14347,6.14171,6.14232,18000000.0
2006-01-09 09:19:00,6.14273,6.1437,6.14194,6.14367,14000000.0
2006-01-09 09:20:00,6.14381,6.14381,6.14255,6.14311,18000000.0
2006-01-09 09:21:00,6.14324,6.14331,6.14212,6.14331,17000000.0
2006-01-09 09:22:00,6.14389,6.14481,6.14275,6.14367,13000000.0
2006-01-09 09:23:00,6.14546,6.14616,6.14467,6.14614,12000000.0
2006-01-09 09:24:00,6.1464,6.14696,6.14507,6.1458,14000000.0
2006-01-09 09:25:00,6.147,6.14914,6.14694,6.14908,9000000.0
2006-01-09 09:26:00,6.15183,6.15398,6.15081,6.15335,13000000.0
2006-01-09 09:27:00,6.15368,6.15368,6.15207,6.15207,13000000.0
2006-01-09 09:28:00,6.15302,6.15314,6.15121,6.1525,19000000.0
2006-01-09 09:29:00,6.15168,6.15255,6.15032,6.15057,14000000.0
2006-01-09 09:30:00,6.15012,6.15179,6.15,6.15053,15000000.0
2006-01-09 09:31:00,6.14944,6.14977,6.14862,6.1491,11000000.0
2006-01-09 09:32:00,6.15002,6.15105,6.14862,6.15105,16000000.0
2006-01-09 09:33:00,6.15167,6.15193,6.15115,6.15162,9000000.0
2006-01-09 09:34:00,6.15186,6.15186,6.15014,6.15014,18000000.0
2006-01-09 09:35:00,6.15231,6.15363,6.15215,6.15363,14000000.0
2006-01-09 09:36:00,6.15342,6.1536,6.15185,6.1536,16000000.0
2006-01-09 09:37:00,6.15336,6.15396,6.15281,6.15385,20000000.0
2006-01-09 09:38:00,6.15454,6.15507,6.15293,6.15443,19000000.0
2006-01-09 09:39:00,6.15419,6.1543,6.15307,6.15364,16000000.0
2006-01-09 09:40:00,6.153,6.15323,6.15227,6.15308,12000000.0
2006-01-09 09:41:00,6.15255,6.15255,6.15074,6.15204,18000000.0
2006-01-09 09:42:00,6.15124,6.15173,6.1506,6.15154,16000000.0
2006-01-09 09:43:00,6.15155,6.15235,6.1508,6.15135,15000000.0
2006-01-09 09:44:00,6.15248,6.15253,6.15095,6.15095,13000000.0
2006-01-09 09:45:00,6.15157,6.1529,6.15123,6.1529,13000000.0
2006-01-09 09:46:00,6.1531,6.15403,6.1526,6.1526,17000000.0
2006-01-09 09:47:00,6.15292,6.15523,6.15292,6.15481,13000000.0
2006-01-09 09:48:00,6.15555,6.15631,6.15389,6.15565,16000000.0
2006-01-09 09:49:00,6.15589,6.15605,6.15433,6.15558,17000000.0
2006-01-09 09:50:00,6.15494,6.15604,6.15416,6.15542,12000000.0
2006-01-09 09:51:00,6.15494,6.15614,6.15306,6.15306,16000000.0
2006-01-09 09:52:00,6.15325,6.1542,6.15218,6.15353,16000000.0
2006-01-09 09:53:00,6.15391,6.15531,6.15391,6.15425,15000000.0
2006-01-09 09:54:00,6.1538,6.15397,6.15181,6.15329,15000000.0
2006-01-09 09:55:00,6.15375,6.15502,6.15327,6.15327,15000000.0
2006-01-09 09:56:00,6.15331,6.15342,6.15205,6.15244,17000000.0
2006-01-09 09:57:00,6.15307,6.15389,6.15264,6.15288,12000000.0
2006-01-09 09:58:00,6.15284,6.15366,6.15211,6.15366,14000000.0
2006-01-09 09:59:00,6.15403,6.15592,6.15403,6.15565,10000000.0
2006-01-09 10:00:00,6.15644,6.15644,6.15497,6.15609,11000000.0
2006-01-09 10:01:00,6.15632,6.15688,6.1555,6.15661,24000000.0
2006-01-09 10:02:00,6.15478,6.15508,6.15415,6.15504,14000000.0
2006-01-09 10:03:00,6.1552,6.15567,6.15398,6.15565,16000000.0
2006-01-09 10:04:00,6.156,6.156,6.15446,6.15587,10000000.0
2006-01-09 10:05:00,6.1561,6.1561,6.1542,6.15498,10000000.0
2006-01-09 10:06:00,6.15458,6.15563,6.15458,6.15546,9000000.0
2006-01-09 10:07:00,6.15576,6.15646,6.155,6.15518,11000000.0
2006-01-09 10:08:00,6.15649,6.15649,6.15489,6.1549,9000000.0
2006-01-09 10:09:00,6.15494,6.15526,6.15408,6.15419,11000000.0
2006-01-09 10:10:00,6.15425,6.15555,6.15343,6.15555,15000000.0
2006-01-09 10:11:00,6.15633,6.15679,6.15537,6.15626,16000000.0
2006-01-09 10:12:00,6.15611,6.15696,6.15528,6.15598,19000000.0
2006-01-09 10:13:00,6.15589,6.15669,6.15459,6.15459,9000000.0
2006-01-09 10:14:00,6.15515,6.15577,6.15356,6.15356,11000000.0
2006-01-09 10:15:00,6.15331,6.15398,6.15193,6.15193,8000000.0
2006-01-09 10:16:00,6.15191,6.15361,6.15183,6.15206,17000000.0
2006-01-09 10:17:00,6.15002,6.15279,6.15002,6.15176,16000000.0
2006-01-09 10:18:00,6.15072,6.15247,6.15072,6.15155,16000000.0
2006-01-09 10:19:00,6.15202,6.15352,6.15098,6.15346,17000000.0
2006-01-09 10:20:00,6.15336,6.15429,6.15297,6.15362,16000000.0
2006-01-09 10:21:00,6.15444,6.1568,6.15444,6.1568,7000000.0
2006-01-09 10:22:00,6.15733,6.15813,6.15659,6.15813,10000000.0
2006-01-09 10:23:00,6.1568,6.15816,6.15677,6.15705,14000000.0
2006-01-09 10:24:00,6.15756,6.15756,6.15558,6.15606,13000000.0
2006-01-09 10:25:00,6.1555,6.15593,6.15455,6.15563,12000000.0
2006-01-09 10:26:00,6.15588,6.15691,6.15548,6.15548,11000000.0
2006-01-09 10:27:00,6.15541,6.15658,6.15541,6.15567,13000000.0
2006-01-09 10:28:00,6.15602,6.15761,6.15602,6.15761,13000000.0
2006-01-09 10:29:00,6.15686,6.15779,6.15637,6.15666,11000000.0
2006-01-09 10:30:00,6.15614,6.15658,6.15568,6.15583,9000000.0
2006-01-09 10:31:00,6.15622,6.15703,6.1556,6.15695,16000000.0
2006-01-09 10:32:00,6.15647,6.1569,6.15574,6.1569,9000000.0
2006-01-09 10:33:00,6.15654,6.15722,6.15547,6.15674,12000000.0
2006-01-09 10:34:00,6.15659,6.15864,6.15629,6.15863,11000000.0
2006-01-09 10:35:00,6.1586,6.15955,6.15803,6.15955,17000000.0
2006-01-09 10:36:00,6.15918,6.15991,6.15795,6.15991,10000000.0
2006-01-09 10:37:00,6.16156,6.1616,6.15981,6.1616,15000000.0
2006-01-09 10:38:00,6.16184,6.16204,6.161,6.16204,17000000.0
2006-01-09 10:39:00,6.16166,6.16185,6.16005,6.16113,13000000.0
2006-01-09 10:40:00,6.16148,6.16219,6.16077,6.16219,10000000.0
2006-01-09 10:41:00,6.1623,6.1638,6.1619,6.16259,15000000.0
2006-01-09 10:42:00,6.16299,6.16417,6.16291,6.16393,12000000.0
2006-01-09 10:43:00,6.16411,6.16418,6.16315,6.1637,13000000.0
2006-01-09 10:44:00,6.16447,6.16447,6.16252,6.16356,12000000.0
2006-01-09 10:45:00,6.16346,6.16381,6.16233,6.1633,13000000.0
2006-01-09 10:46:00,6.16369,6.16387,6.16229,6.16323,13000000.0
2006-01-09 10:47:00,6.1641,6.16442,6.16371,6.16426,7000000.0
2006-01-09 10:48:00,6.16398,6.1646,6.16308,6.16336,12000000.0
2006-01-09 10:49:00,6.1647,6.1647,6.16258,6.16258,10000000.0
2006-01-09 10:50:00,6.16344,6.16427,6.16225,6.1624,14000000.0
2006-01-09 10:51:00,6.16285,6.16429,6.16285,6.16362,11000000.0
2006-01-09 10:52:00,6.16309,6.16502,6.16309,6.16492,20000000.0
2006-01-09 10:53:00,6.16427,6.16429,6.16343,6.16372,9000000.0
2006-01-09 10:54:00,6.16398,6.16656,6.16371,6.16656,18000000.0
2006-01-09 10:55:00,6.16695,6.1688,6.16695,6.1688,10000000.0
2006-01-09 10:56:00,6.16826,6.16826,6.16608,6.16676,11000000.0
2006-01-09 10:57:00,6.16649,6.16727,6.16604,6.16723,8000000.0
2006-01-09 10:58:00,6.16808,6.16915,6.16747,6.16747,10000000.0
2006-01-09 10:59:00,6.16579,6.16661,6.16486,6.16651,10000000.0
2006-01-09 11:00:00,6.16543,6.16687,6.16525,6.16631,15000000.0
2006-01-09 11:01:00,6.167,6.167,6.16528,6.16659,12000000.0
2006-01-09 11:02:00,6.1676,6.16801,6.1671,6.16785,8000000.0
2006-01-09 11:03:00,6.16813,6.16816,6.16717,6.16722,11000000.0
2006-01-09 11:04:00,6.16711,6.16828,6.16701,6.16773,15000000.0
2006-01-09 11:05:00,6.16691,6.16752,6.16578,6.16752,17000000.0
2006-01-09 11:06:00,6.16675,6.16771,6.1657,6.16771,12000000.0
2006-01-09 11:07:00,6.16745,6.1681,6.16701,6.16791,11000000.0
2006-01-09 11:08:00,6.16957,6.17154,6.16877,6.17125,22000000.0
2006-01-09 11:09:00,6.17104,6.1717,6.17072,6.17117,9000000.0
2006-01-09 11:10:00,6.17103,6.17151,6.16997,6.17074,16000000.0
2006-01-09 11:11:00,6.17018,6.17101,6.17003,6.17027,7000000.0
2006-01-09 11:12:00,6.17062,6.17153,6.17014,6.17091,15000000.0
2006-01-09 11:13:00,6.17126,6.17246,6.17041,6.17246,11000000.0
2006-01-09 11:14:00,6.17285,6.17375,6.1725,6.17256,18000000.0
2006-01-09 11:15:00,6.17296,6.17344,6.17211,6.17301,11000000.0
2006-01-09 11:16:00,6.17304,6.17346,6.17167,6.17262,13000000.0
2006-01-09 11:17:00,6.17172,6.17288,6.17172,6.17241,13000000.0
2006-01-09 11:18:00,6.1737,6.17549,6.17325,6.17543,9000000.0
2006-01-09 11:19:00,6.17652,6.17779,6.17566,6.176,17000000.0
2006-01-09 11:20:00,6.17578,6.17638,6.17416,6.17449,14000000.0
2006-01-09 11:21:00,6.17368,6.17482,6.17274,6.17426,14000000.0
2006-01-09 11:22:00,6.17395,6.17504,6.17353,6.17418,22000000.0
2006-01-09 11:23:00,6.17372,6.17382,6.17159,6.17159,8000000.0
2006-01-09 11:24:00,6.17261,6.17278,6.17113,6.1717,18000000.0
2006-01-09 11:25:00,6.17097,6.17203,6.17067,6.1713,9000000.0
2006-01-09 11:26:00,6.17063,6.17187,6.17009,6.17155,15000000.0
2006-01-09 11:27:00,6.17236,6.1728,6.1714,6.17141,10000000.0
2006-01-09 11:28:00,6.17195,6.17378,6.17195,6.17241,13000000.0
2006-01-09 11:29:00,6.17245,6.1732,6.17179,6.1732,17000000.0
2006-01-09 11:30:00,6.17215,6.17215,6.17057,6.17095,13000000.0
2006-01-09 11:31:00,6.17071,6.17192,6.1703,6.17093,12000000.0
2006-01-09 11:32:00,6.17057,6.17178,6.16996,6.17076,20000000.0
2006-01-09 11:33:00,6.17135,6.17164,6.17037,6.17037,16000000.0
2006-01-09 11:34:00,6.16999,6.17101,6.1692,6.17015,13000000.0
2006-01-09 11:35:00,6.1699,6.17033,6.16876,6.16998,14000000.0
2006-01-09 11:36:00,6.16968,6.16987,6.16862,6.16951,11000000.0
2006-01-09 11:37:00,6.16878,6.16927,6.16794,6.16863,16000000.0
2006-01-09 11:38:00,6.16861,6.16887,6.16728,6.16728,8000000.0
2006-01-09 11:39:00,6.16782,6.16867,6.16725,6.16791,11000000.0
2006-01-09 11:40:00,6.168,6.16835,6.16702,6.1678,12000000.0
2006-01-09 11:41:00,6.16703,6.16761,6.1662,6.16668,10000000.0
2006-01-09 11:42:00,6.16692,6.1671,6.16593,6.16674,10000000.0
2006-01-09 11:43:00,6.16675,6.16858,6.16631,6.1671,17000000.0
2006-01-09 11:44:00,6.16753,6.16753,6.16567,6.16672,15000000.0
2006-01-09 11:45:00,6.1666,6.16732,6.16584,6.16663,16000000.0
2006-01-09 11:46:00,6.16647,6.16685,6.1661,6.16632,7000000.0
2006-01-09 11:47:00,6.16539,6.1667,6.16443,6.1667,16000000.0
2006-01-09 11:48:00,6.16653,6.16653,6.16458,6.16539,13000000.0
2006-01-09 11:49:00,6.1653,6.16596,6.16486,6.16589,10000000.0
2006-01-09 11:50:00,6.16552,6.16675,6.16507,6.16646,12000000.0
2006-01-09 11:51:00,6.16597,6.16659,6.16513,6.16624,14000000.0
2006-01-09 11:52:00,6.16617,6.16694,6.16495,6.1656,18000000.0
2006-01-09 11:53:00,6.1654,6.1657,6.16403,6.16528,16000000.0
2006-01-09 11:54:00,6.16575,6.16588,6.16497,6.16538,8000000.0
2006-01-09 11:55:00,6.16563,6.16598,6.16505,6.16541,8000000.0
2006-01-09 11:56:00,6.16514,6.1654,6.1636,6.16434,8000000.0
2006-01-09 11:57:00,6.16452,6.1652,6.16399,6.1652,11000000.0
2006-01-09 11:58:00,6.16536,6.16562,6.16381,6.16482,14000000.0
2006-01-09 11:59:00,6.16535,6.16653,6.16525,6.16602,11000000.0
2006-01-09 12:00:00,6.16603,6.16705,6.16509,6.16523,15000000.0
2006-01-09 12:01:00,6.16527,6.16607,6.16428,6.16428,13000000.0
2006-01-09 12:02:00,6.16423,6.16439,6.16276,6.16277,15000000.0
2006-01-09 12:03:00,6.16304,6.16368,6.16275,6.16281,11000000.0
2006-01-09 12:04:00,6.16328,6.16342,6.16158,6.16254,9000000.0
2006-01-09 12:05:00,6.16274,6.1636,6.16237,6.16352,9000000.0
2006-01-09 12:06:00,6.16275,6.16338,6.16186,6.16215,15000000.0
2006-01-09 12:07:00,6.16203,6.16347,6.16184,6.16259,11000000.0
2006-01-09 12:08:00,6.16299,6.16381,6.1628,6.16331,8000000.0
2006-01-09 12:09:00,6.16332,6.16333,6.16227,6.16323,18000000.0
2006-01-09 12:10:00,6.16316,6.16502,6.16316,6.16413,14000000.0
2006-01-09 12:11:00,6.16493,6.16539,6.16453,6.16491,9000000.0
2006-01-09 12:12:00,6.16572,6.16735,6.16463,6.16735,18000000.0
2006-01-09 12:13:00,6.1677,6.16836,6.16688,6.16771,12000000.0
2006-01-09 12:14:00,6.16915,6.16971,6.16815,6.16815,10000000.0
2006-01-09 12:15:00,6.16972,6.171,6.16964,6.17063,8000000.0
2006-01-09 12:16:00,6.17146,6.17241,6.17115,6.17215,14000000.0
2006-01-09 12:17:00,6.1719,6.1719,6.16979,6.16979,13000000.0
2006-01-09 12:18:00,6.17125,6.17197,6.17051,6.17146,10000000.0
2006-01-09 12:19:00,6.17183,6.17272,6.17111,6.17118,11000000.0
2006-01-09 12:20:00,6.17148,6.17165,6.1702,6.17071,8000000.0
2006-01-09 12:21:00,6.17017,6.17104,6.16947,6.16947,20000000.0
2006-01-09 12:22:00,6.16966,6.16968,6.16798,6.16806,14000000.0
2006-01-09 12:23:00,6.16881,6.16916,6.16769,6.16823,11000000.0
2006-01-09 12:24:00,6.16874,6.16998,6.16869,6.16996,17000000.0
2006-01-09 12:25:00,6.16979,6.16979,6.16738,6.16738,12000000.0
2006-01-09 12:26:00,6.1694,6.17007,6.16842,6.16877,7000000.0
2006-01-09 12:27:00,6.16772,6.16966,6.16772,6.16934,7000000.0
2006-01-09 12:28:00,6.17003,6.17031,6.16904,6.17031,19000000.0
2006-01-09 12:29:00,6.16877,6.16945,6.16748,6.16756,12000000.0
2006-01-09 12:30:00,6.16818,6.16832,6.16642,6.16658,10000000.0
2006-01-09 12:31:00,6.1662,6.16778,6.16563,6.16674,12000000.0
2006-01-09 12:32:00,6.16637,6.16688,6.16576,6.1668,12000000.0
2006-01-09 12:33:00,6.16664,6.16759,6.16634,6.16689,15000000.0
2006-01-09 12:34:00,6.16747,6.16815,6.16636,6.16815,12000000.0
2006-01-09 12:35:00,6.16802,6.16885,6.16748,6.16779,12000000.0
2006-01-09 12:36:00,6.1676,6.16819,6.16602,6.16699,15000000.0
2006-01-09 12:37:00,6.16746,6.16762,6.16605,6.16685,8000000.0
2006-01-09 12:38:00,6.1668,6.16746,6.16585,6.16657,15000000.0
2006-01-09 12:39:00,6.16632,6.16693,6.16577,6.16577,14000000.0
2006-01-09 12:40:00,6.16585,6.1664,6.165,6.16598,18000000.0
2006-01-09 12:41:00,6.16513,6.16695,6.16482,6.16695,11000000.0
2006-01-09 12:42:00,6.16676,6.16733,6.16637,6.16664,17000000.0
2006-01-09 12:43:00,6.16724,6.16724,6.16553,6.16692,11000000.0
2006-01-09 12:44:00,6.16686,6.16732,6.16615,6.1666,13000000.0
2006-01-09 12:45:00,6.16726,6.16726,6.166,6.16689,10000000.0
2006-01-09 12:46:00,6.16706,6.16706,6.16571,6.16594,20000000.0
2006-01-09 12:47:00,6.16597,6.16639,6.16486,6.16512,10000000.0
2006-01-09 12:48:00,6.16479,6.16571,6.16445,6.16482,10000000.0
2006-01-09 12:49:00,6.1644,6.16495,6.16384,6.16456,15000000.0
2006-01-09 12:50:00,6.1648,6.16542,6.16417,6.16483,14000000.0
2006-01-09 12:51:00,6.16582,6.16587,6.16397,6.16494,14000000.0
2006-01-09 12:52:00,6.16487,6.16518,6.16416,6.16518,9000000.0
2006-01-09 12:53:00,6.16612,6.16612,6.16461,6.16503,9000000.0
2006-01-09 12:54:00,6.16558,6.16649,6.16497,6.16497,20000000.0
2006-01-09 12:55:00,6.16504,6.1656,6.16351,6.16451,12000000.0
2006-01-09 12:56:00,6.16395,6.16434,6.1631,6.16394,7000000.0
2006-01-09 12:57:00,6.1655,6.1661,6.16499,6.16548,13000000.0
2006-01-09 12:58:00,6.16555,6.16625,6.16555,6.16624,16000000.0
2006-01-09 12:59:00,6.16649,6.1671,6.16538,6.1668,14000000.0
2006-01-09 13:00:00,6.16723,6.16745,6.1657,6.16583,12000000.0
2006-01-09 13:01:00,6.1658,6.16766,6.16557,6.16656,17000000.0
2006-01-09 13:02:00,6.16782,6.16786,6.16653,6.16707,10000000.0
2006-01-09 13:03:00,6.16829,6.16829,6.16694,6.16823,22000000.0
2006-01-09 13:04:00,6.16842,6.1697,6.16834,6.16858,20000000.0
2006-01-09 13:05:00,6.16923,6.16963,6.16744,6.16956,14000000.0
2006-01-09 13:06:00,6.1696,6.17266,6.16948,6.17266,17000000.0
2006-01-09 13:07:00,6.1733,6.17364,6.17202,6.1733,22000000.0
2006-01-09 13:08:00,6.17278,6.17492,6.17278,6.17374,12000000.0
2006-01-09 13:09:00,6.17384,6.17472,6.17314,6.17352,12000000.0
2006-01-09 13:10:00,6.17368,6.17399,6.17252,6.17313,20000000.0
2006-01-09 13:11:00,6.17137,6.17255,6.17103,6.17201,12000000.0
2006-01-09 13:12:00,6.17167,6.17274,6.17156,6.17179,16000000.0
2006-01-09 13:13:00,6.17164,6.17294,6.17142,6.17177,14000000.0
2006-01-09 13:14:00,6.17153,6.17158,6.17027,6.17158,17000000.0
2006-01-09 13:15:00,6.17191,6.17206,6.17128,6.17154,7000000.0
2006-01-09 13:16:00,6.17132,6.17203,6.17031,6.17203,9000000.0
2006-01-09 13:17:00,6.17077,6.17112,6.16916,6.17042,15000000.0
2006-01-09 13:18:00,6.17115,6.17136,6.17033,6.17081,17000000.0
2006-01-09 13:19:00,6.17075,6.17182,6.17047,6.1709,15000000.0
2006-01-09 13:20:00,6.17039,6.17107,6.1696,6.1702,12000000.0
2006-01-09 13:21:00,6.17046,6.17069,6.1694,6.17051,24000000.0
2006-01-09 13:22:00,6.17083,6.1715,6.16994,6.17112,12000000.0
2006-01-09 13:23:00,6.17088,6.17088,6.16987,6.1704,12000000.0
2006-01-09 13:24:00,6.17103,6.17196,6.17049,6.17109,18000000.0
2006-01-09 13:25:00,6.17077,6.17128,6.16987,6.17003,12000000.0
2006-01-09 13:26:00,6.17011,6.17108,6.16871,6.16871,12000000.0
2006-01-09 13:27:00,6.16973,6.17092,6.16924,6.16924,9000000.0
2006-01-09 13:28:00,6.16928,6.17043,6.16912,6.16951,15000000.0
2006-01-09 13:29:00,6.17083,6.17133,6.17012,6.17017,14000000.0
2006-01-09 13:30:00,6.17115,6.17138,6.16934,6.16934,11000000.0
2006-01-09 13:31:00,6.1694,6.17017,6.16921,6.16968,11000000.0
2006-01-09 13:32:00,6.16931,6.17076,6.16907,6.16995,8000000.0
2006-01-09 13:33:00,6.1691,6.16966,6.16874,6.16926,14000000.0
2006-01-09 13:34:00,6.16901,6.16966,6.16877,6.16966,11000000.0
2006-01-09 13:35:00,6.17009,6.17106,6.16896,6.17049,16000000.0
2006-01-09 13:36:00,6.17088,6.1712,6.17051,6.17108,8000000.0
2006-01-09 13:37:00,6.17111,6.17247,6.17094,6.17154,17000000.0
2006-01-09 13:38:00,6.17235,6.17295,6.17161,6.17208,14000000.0
2006-01-09 13:39:00,6.17224,6.17237,6.17146,6.17182,10000000.0
2006-01-09 13:40:00,6.1717,6.17184,6.17062,6.17138,8000000.0
2006-01-09 13:41:00,6.17171,6.17223,6.17121,6.17178,11000000.0
2006-01-09 13:42:00,6.17168,6.1723,6.17139,6.17179,14000000.0
2006-01-09 13:43:00,6.17215,6.17215,6.17141,6.17206,11000000.0
2006-01-09 13:44:00,6.17222,6.17294,6.17202,6.17217,11000000.0
2006-01-09 13:45:00,6.17157,6.17249,6.17125,6.17125,14000000.0
2006-01-09 13:46:00,6.17058,6.17119,6.17058,6.17077,11000000.0
2006-01-09 13:47:00,6.16999,6.17093,6.16974,6.17085,13000000.0
2006-01-09 13:48:00,6.17084,6.1713,6.1696,6.17037,14000000.0
2006-01-09 13:49:00,6.17136,6.17262,6.17136,6.17176,12000000.0
2006-01-09 13:50:00,6.17153,6.17153,6.17052,6.1709,16000000.0
2006-01-09 13:51:00,6.17036,6.1711,6.16996,6.17061,14000000.0
2006-01-09 13:52:00,6.17018,6.17112,6.17011,6.17064,10000000.0
2006-01-09 13:53:00,6.17132,6.17163,6.17068,6.17068,10000000.0
2006-01-09 13:54:00,6.17099,6.1714,6.17057,6.17125,8000000.0
2006-01-09 13:55:00,6.17161,6.17323,6.17124,6.17277,13000000.0
2006-01-09 13:56:00,6.17304,6.1735,6.17151,6.17151,17000000.0
2006-01-09 13:57:00,6.17158,6.17312,6.17158,6.17312,13000000.0
2006-01-09 13:58:00,6.17265,6.17289,6.1717,6.1717,7000000.0
2006-01-09 13:59:00,6.1706,6.17186,6.1706,6.17138,9000000.0
2006-01-09 14:00:00,6.17132,6.17168,6.17058,6.17116,7000000.0
2006-01-09 14:01:00,6.17159,6.17265,6.17132,6.1725,11000000.0
2006-01-09 14:02:00,6.17128,6.17269,6.17128,6.17222,19000000.0
2006-01-09 14:03:00,6.17283,6.17392,6.17227,6.17279,13000000.0
2006-01-09 14:04:00,6.17319,6.17337,6.17205,6.17282,22000000.0
2006-01-09 14:05:00,6.17311,6.17346,6.17245,6.17305,17000000.0
2006-01-09 14:06:00,6.17366,6.17485,6.17286,6.17476,11000000.0
2006-01-09 14:07:00,6.17369,6.1738,6.17286,6.17348,9000000.0
2006-01-09 14:08:00,6.17309,6.17381,6.17235,6.17381,11000000.0
2006-01-09 14:09:00,6.17342,6.17386,6.17222,6.17368,12000000.0
2006-01-09 14:10:00,6.17358,6.17424,6.17251,6.17331,13000000.0
2006-01-09 14:11:00,6.17346,6.17384,6.17229,6.17384,14000000.0
2006-01-09 14:12:00,6.17358,6.17408,6.1731,6.17379,11000000.0
2006-01-09 14:13:00,6.17399,6.17443,6.17382,6.17443,11000000.0
2006-01-09 14:14:00,6.17334,6.17338,6.17156,6.17156,7000000.0
2006-01-09 14:15:00,6.17218,6.17346,6.17107,6.17226,14000000.0
2006-01-09 14:16:00,6.17152,6.17192,6.17044,6.17077,13000000.0
2006-01-09 14:17:00,6.17058,6.17147,6.17003,6.17132,22000000.0
2006-01-09 14:18:00,6.17076,6.1714,6.17034,6.17034,15000000.0
2006-01-09 14:19:00,6.17058,6.17173,6.17026,6.17173,12000000.0
2006-01-09 14:20:00,6.17188,6.17208,6.17059,6.17082,7000000.0
2006-01-09 14:21:00,6.171,6.17125,6.16967,6.17005,13000000.0
2006-01-09 14:22:00,6.17016,6.17183,6.17008,6.17183,8000000.0
2006-01-09 14:23:00,6.17066,6.17155,6.17057,6.17108,11000000.0
2006-01-09 14:24:00,6.17214,6.17214,6.17063,6.17193,13000000.0
2006-01-09 14:25:00,6.17128,6.17169,6.16992,6.17026,15000000.0
2006-01-09 14:26:00,6.17059,6.17059,6.16904,6.16916,8000000.0
2006-01-09 14:27:00,6.16895,6.16941,6.16828,6.16861,10000000.0
2006-01-09 14:28:00,6.16826,6.16887,6.16788,6.16857,11000000.0
2006-01-09 14:29:00,6.16858,6.16858,6.16775,6.16788,21000000.0
2006-01-09 14:30:00,6.16819,6.16859,6.16726,6.16763,11000000.0
2006-01-09 14:31:00,6.1682,6.16869,6.16686,6.16849,17000000.0
2006-01-09 14:32:00,6.16892,6.16948,6.16767,6.16913,15000000.0
2006-01-09 14:33:00,6.16941,6.16968,6.16875,6.16923,8000000.0
2006-01-09 14:34:00,6.16951,6.17,6.16844,6.16883,9000000.0
2006-01-09 14:35:00,6.16845,6.16903,6.16809,6.16885,11000000.0
2006-01-09 14:36:00,6.16848,6.16876,6.16768,6.16819,15000000.0
2006-01-09 14:37:00,6.16798,6.16813,6.16709,6.16761,8000000.0
2006-01-09 14:38:00,6.16722,6.16944,6.16697,6.16721,10000000.0
2006-01-09 14:39:00,6.16744,6.168,6.16699,6.16699,19000000.0
2006-01-09 14:40:00,6.16648,6.16664,6.16327,6.16404,15000000.0
2006-01-09 14:41:00,6.16537,6.16697,6.16412,6.16697,15000000.0
2006-01-09 14:42:00,6.16761,6.16884,6.16625,6.16706,17000000.0
2006-01-09 14:43:00,6.16655,6.16655,6.16508,6.16616,15000000.0
2006-01-09 14:44:00,6.16685,6.16737,6.16612,6.16667,15000000.0
2006-01-09 14:45:00,6.16692,6.16717,6.16612,6.16675,9000000.0
2006-01-09 14:46:00,6.16706,6.16706,6.16553,6.16643,11000000.0
2006-01-09 14:47:00,6.16654,6.16696,6.16562,6.16696,12000000.0
2006-01-09 14:48:00,6.16725,6.16779,6.16652,6.1671,12000000.0
2006-01-09 14:49:00,6.16662,6.16742,6.16599,6.1672,12000000.0
2006-01-09 14:50:00,6.16707,6.16755,6.16642,6.16755,15000000.0
2006-01-09 14:51:00,6.16725,6.1673,6.1658,6.1658,10000000.0
2006-01-09 14:52:00,6.16607,6.16607,6.16495,6.16572,13000000.0
2006-01-09 14:53:00,6.16584,6.16748,6.16499,6.16576,13000000.0
2006-01-09 14:54:00,6.16542,6.16702,6.16542,6.16702,9000000.0
2006-01-09 14:55:00,6.16726,6.16763,6.16599,6.16687,16000000.0
2006-01-09 14:56:00,6.16743,6.16767,6.16549,6.16654,15000000.0
2006-01-09 14:57:00,6.16628,6.16687,6.16554,6.16687,15000000.0
2006-01-09 14:58:00,6.1678,6.16782,6.16484,6.16484,11000000.0
2006-01-09 14:59:00,6.16494,6.1671,6.16494,6.16578,14000000.0
2006-01-09 15:00:00,6.16619,6.16799,6.16619,6.16702,18000000.0
2006-01-09 15:01:00,6.16802,6.16916,6.16789,6.16916,12000000.0
2006-01-09 15:02:00,6.16809,6.17003,6.16809,6.1699,7000000.0
2006-01-09 15:03:00,6.16906,6.1706,6.16874,6.16975,18000000.0
2006-01-09 15:04:00,6.16939,6.1704,6.16911,6.16991,21000000.0
2006-01-09 15:05:00,6.17025,6.17029,6.16903,6.16945,13000000.0
2006-01-09 15:06:00,6.17,6.17069,6.16968,6.16969,14000000.0
2006-01-09 15:07:00,6.16888,6.17067,6.16888,6.16995,22000000.0
2006-01-09 15:08:00,6.16949,6.16987,6.16854,6.16978,10000000.0
2006-01-09 15:09:00,6.17034,6.17069,6.16943,6.1703,9000000.0
2006-01-09 15:10:00,6.17031,6.17083,6.1697,6.17037,14000000.0
2006-01-09 15:11:00,6.17004,6.17021,6.16942,6.17001,12000000.0
2006-01-09 15:12:00,6.17027,6.17093,6.16817,6.16997,13000000.0
2006-01-09 15:13:00,6.16989,6.17183,6.16989,6.17162,12000000.0
2006-01-09 15:14:00,6.17097,6.17176,6.17059,6.17059,10000000.0
2006-01-09 15:15:00,6.16983,6.17068,6.16893,6.16893,16000000.0
2006-01-09 15:16:00,6.16901,6.16971,6.16829,6.16964,15000000.0
2006-01-09 15:17:00,6.16839,6.16883,6.16733,6.16821,14000000.0
2006-01-09 15:18:00,6.16833,6.16941,6.16811,6.16915,12000000.0
2006-01-09 15:19:00,6.16912,6.16912,6.16694,6.16759,11000000.0
2006-01-09 15:20:00,6.16663,6.1668,6.16476,6.16476,14000000.0
2006-01-09 15:21:00,6.16475,6.16617,6.16434,6.16612,14000000.0
2006-01-09 15:22:00,6.16619,6.16625,6.16514,6.16594,10000000.0
2006-01-09 15:23:00,6.16666,6.167,6.16602,6.1665,11000000.0
2006-01-09 15:24:00,6.16657,6.1669,6.1662,6.1669,10000000.0
2006-01-09 15:25:00,6.16666,6.16683,6.1657,6.16592,16000000.0
2006-01-09 15:26:00,6.16586,6.16612,6.16428,6.16504,15000000.0
2006-01-09 15:27:00,6.16583,6.16583,6.16456,6.16576,10000000.0
2006-01-09 15:28:00,6.16545,6.16622,6.16506,6.16569,11000000.0
2006-01-09 15:29:00,6.16663,6.16799,6.16595,6.16734,19000000.0
2006-01-09 15:30:00,6.16904,6.16906,6.16689,6.16799,10000000.0
2006-01-09 15:31:00,6.16715,6.16715,6.16553,6.16557,14000000.0
2006-01-09 15:32:00,6.16614,6.16629,6.16527,6.16571,12000000.0
2006-01-09 15:33:00,6.165,6.1661,6.16419,6.16497,20000000.0
2006-01-09 15:34:00,6.16508,6.16557,6.16394,6.16394,12000000.0
2006-01-09 15:35:00,6.16354,6.1647,6.16264,6.16264,12000000.0
2006-01-09 15:36:00,6.16292,6.16399,6.16275,6.16399,10000000.0
2006-01-09 15:37:00,6.16482,6.16488,6.16329,6.16345,10000000.0
2006-01-09 15:38:00,6.16495,6.16559,6.16282,6.16364,13000000.0
2006-01-09 15:39:00,6.16532,6.16626,6.16487,6.16589,7000000.0
2006-01-09 15:40:00,6.16671,6.16826,6.16628,6.16826,10000000.0
2006-01-09 15:41:00,6.16879,6.16951,6.16816,6.16951,9000000.0
2006-01-09 15:42:00,6.16957,6.16991,6.16769,6.16769,13000000.0
2006-01-09 15:43:00,6.16808,6.16976,6.16808,6.16976,16000000.0
2006-01-09 15:44:00,6.17064,6.17444,6.16994,6.17444,14000000.0
2006-01-09 15:45:00,6.17296,6.17296,6.16985,6.17064,15000000.0
2006-01-09 15:46:00,6.17026,6.17043,6.1691,6.17026,13000000.0
2006-01-09 15:47:00,6.1713,6.17257,6.17017,6.17017,9000000.0
2006-01-09 15:48:00,6.16893,6.16899,6.16753,6.16761,21000000.0
2006-01-09 15:49:00,6.16743,6.1678,6.16603,6.16739,23000000.0
2006-01-09 15:50:00,6.16726,6.16749,6.16652,6.16685,12000000.0
2006-01-09 15:51:00,6.16671,6.16894,6.16668,6.16853,19000000.0
2006-01-09 15:52:00,6.1678,6.16872,6.16727,6.1687,15000000.0
2006-01-09 15:53:00,6.16923,6.16981,6.16855,6.16856,14000000.0
2006-01-09 15:54:00,6.16837,6.17009,6.16837,6.17002,15000000.0
2006-01-09 15:55:00,6.17061,6.17086,6.1695,6.17086,12000000.0
2006-01-09 15:56:00,6.17064,6.17074,6.16939,6.16996,18000000.0
2006-01-09 15:57:00,6.16943,6.1701,6.16939,6.16996,10000000.0
2006-01-09 15:58:00,6.17033,6.17108,6.16951,6.17108,22000000.0
2006-01-09 15:59:00,6.17058,6.17084,6.16952,6.16978,12000000.0
2006-01-09 16:00:00,6.16957,6.17022,6.16899,6.17022,12000000.0
2006-01-09 16:01:00,6.16994,6.17017,6.16887,6.17002,12000000.0
2006-01-09 16:02:00,6.16975,6.17025,6.16791,6.16971,13000000.0
2006-01-09 16:03:00,6.17019,6.17058,6.1695,6.1695,13000000.0
2006-01-09 16:04:00,6.16937,6.1699,6.169,6.16934,11000000.0
2006-01-09 16:05:00,6.16916,6.17002,6.16851,6.16969,9000000.0
2006-01-09 16:06:00,6.16979,6.16981,6.16808,6.16817,14000000.0
2006-01-09 16:07:00,6.16821,6.16996,6.16821,6.16833,15000000.0
2006-01-09 16:08:00,6.16856,6.16946,6.1679,6.16855,15000000.0
2006-01-09 16:09:00,6.16794,6.16881,6.16686,6.16726,17000000.0
2006-01-09 16:10:00,6.16781,6.16927,6.16735,6.16875,14000000.0
2006-01-09 16:11:00,6.16883,6.16909,6.16802,6.16906,9000000.0
2006-01-09 16:12:00,6.16843,6.16915,6.16632,6.16705,15000000.0
2006-01-09 16:13:00,6.1673,6.16784,6.16673,6.16714,14000000.0
2006-01-09 16:14:00,6.16789,6.16815,6.16656,6.16676,12000000.0
2006-01-09 16:15:00,6.16626,6.16794,6.16626,6.16787,14000000.0
2006-01-09 16:16:00,6.16866,6.16935,6.1674,6.16844,13000000.0
2006-01-09 16:17:00,6.16894,6.16933,6.16793,6.16842,18000000.0
2006-01-09 16:18:00,6.16799,6.16853,6.16706,6.16706,13000000.0
2006-01-09 16:19:00,6.16819,6.16864,6.16762,6.16806,8000000.0
2006-01-09 16:20:00,6.16904,6.16949,6.16853,6.16902,13000000.0
2006-01-09 16:21:00,6.16915,6.16915,6.16499,6.16499,12000000.0
2006-01-09 16:22:00,6.16512,6.16613,6.16479,6.16486,11000000.0
2006-01-09 16:23:00,6.16557,6.16723,6.16549,6.16705,14000000.0
2006-01-09 16:24:00,6.16675,6.16714,6.16461,6.16536,15000000.0
2006-01-09 16:25:00,6.16633,6.16669,6.16486,6.16669,11000000.0
2006-01-09 16:26:00,6.16705,6.16801,6.16683,6.16801,8000000.0
2006-01-09 16:27:00,6.16823,6.1688,6.16709,6.16765,10000000.0
2006-01-09 16:28:00,6.16728,6.16728,6.16591,6.16667,15000000.0
2006-01-09 16:29:00,6.16769,6.16793,6.16717,6.16793,7000000.0
2006-01-09 16:30:00,6.168,6.16807,6.16707,6.16786,16000000.0
2006-01-09 16:31:00,6.16774,6.16881,6.16757,6.16757,14000000.0
2006-01-09 16:32:00,6.16743,6.16837,6.16704,6.16704,7000000.0
2006-01-09 16:33:00,6.1666,6.16777,6.16639,6.16655,8000000.0
2006-01-09 16:34:00,6.16748,6.16757,6.16615,6.1667,8000000.0
2006-01-09 16:35:00,6.16665,6.16705,6.16625,6.16705,9000000.0
2006-01-09 16:36:00,6.16649,6.16699,6.16613,6.16693,13000000.0
2006-01-09 16:37:00,6.16647,6.1673,6.16611,6.1666,18000000.0
2006-01-09 16:38:00,6.167,6.16806,6.16648,6.16796,18000000.0
2006-01-09 16:39:00,6.16758,6.16881,6.16695,6.16827,20000000.0
2006-01-09 16:40:00,6.16825,6.16912,6.16743,6.16912,13000000.0
2006-01-09 16:41:00,6.1689,6.1689,6.16739,6.16815,20000000.0
2006-01-09 16:42:00,6.16783,6.16893,6.16685,6.16826,18000000.0
2006-01-09 16:43:00,6.16822,6.16852,6.16731,6.16746,15000000.0
2006-01-09 16:44:00,6.16818,6.16896,6.16733,6.16839,20000000.0
2006-01-09 16:45:00,6.16785,6.16832,6.16714,6.16785,13000000.0
2006-01-09 16:46:00,6.16886,6.16886,6.16731,6.1681,15000000.0
2006-01-09 16:47:00,6.16747,6.16788,6.1667,6.1667,8000000.0
2006-01-09 16:48:00,6.16615,6.16645,6.16569,6.16644,11000000.0
2006-01-09 16:49:00,6.16702,6.16744,6.16614,6.16732,12000000.0
2006-01-09 16:50:00,6.16758,6.168,6.16673,6.16698,15000000.0
2006-01-09 16:51:00,6.16708,6.16805,6.16648,6.16765,18000000.0
2006-01-09 16:52:00,6.1672,6.16836,6.16709,6.16722,14000000.0
2006-01-09 16:53:00,6.16804,6.16806,6.16683,6.16748,8000000.0
2006-01-09 16:54:00,6.16799,6.1688,6.16752,6.1688,11000000.0
2006-01-09 16:55:00,6.16815,6.16914,6.1676,6.16805,12000000.0
2006-01-09 16:56:00,6.16787,6.16949,6.16744,6.16921,10000000.0
2006-01-09 16:57:00,6.16905,6.17012,6.16893,6.17012,8000000.0
2006-01-09 16:58:00,6.16987,6.17004,6.16868,6.17004,9000000.0
2006-01-09 16:59:00,6.17013,6.1711,6.1698,6.17056,13000000.0
2006-01-09 17:00:00,6.17261,6.17426,6.1723,6.17426,11000000.0
2006-01-09 17:01:00,6.17386,6.17388,6.17231,6.17231,12000000.0
2006-01-09 17:02:00,6.17221,6.17394,6.17221,6.17254,10000000.0
2006-01-09 17:03:00,6.17298,6.1737,6.17215,6.17347,16000000.0
2006-01-09 17:04:00,6.17376,6.17409,6.17166,6.17166,13000000.0
2006-01-09 17:05:00,6.17134,6.17217,6.17099,6.1717,16000000.0
2006-01-09 17:06:00,6.17203,6.17219,6.17064,6.17094,12000000.0
2006-01-09 17:07:00,6.17066,6.17193,6.1706,6.17162,8000000.0
2006-01-09 17:08:00,6.172,6.1734,6.17125,6.17278,21000000.0
2006-01-09 17:09:00,6.17244,6.17244,6.17011,6.1711,16000000.0
2006-01-09 17:10:00,6.17134,6.17134,6.17043,6.17119,11000000.0
2006-01-09 17:11:00,6.17166,6.1717,6.16918,6.17123,11000000.0
2006-01-09 17:12:00,6.17229,6.17282,6.17138,6.17223,9000000.0
2006-01-09 17:13:00,6.17431,6.17535,6.17324,6.17535,9000000.0
2006-01-09 17:14:00,6.17531,6.17592,6.17378,6.17523,17000000.0
2006-01-09 17:15:00,6.17467,6.17512,6.17366,6.17367,11000000.0
2006-01-09 17:16:00,6.1732,6.17351,6.17247,6.17284,15000000.0
2006-01-09 17:17:00,6.17294,6.17393,6.17201,6.17342,13000000.0
2006-01-09 17:18:00,6.17316,6.17346,6.17246,6.17285,15000000.0
2006-01-09 17:19:00,6.17208,6.17378,6.17157,6.17279,17000000.0
2006-01-09 17:20:00,6.17305,6.17321,6.17227,6.17284,12000000.0
2006-01-09 17:21:00,6.17257,6.17342,6.17243,6.17333,7000000.0
2006-01-09 17:22:00,6.17258,6.17272,6.17139,6.17212,14000000.0
2006-01-09 17:23:00,6.17207,6.17207,6.1708,6.17137,13000000.0
2006-01-09 17:24:00,6.17068,6.17068,6.16898,6.16898,9000000.0
2006-01-09 17:25:00,6.17026,6.17026,6.1683,6.1683,11000000.0
2006-01-09 17:26:00,6.1688,6.17231,6.16861,6.16961,16000000.0
2006-01-09 17:27:00,6.16884,6.16905,6.16732,6.16732,9000000.0
2006-01-09 17:28:00,6.16671,6.16735,6.16563,6.16606,15000000.0
2006-01-09 17:29:00,6.16643,6.16666,6.16581,6.16581,11000000.0
2006-01-09 17:30:00,6.16628,6.16733,6.16584,6.16584,19000000.0
2006-01-09 17:31:00,6.16579,6.16634,6.1648,6.16522,11000000.0
2006-01-09 17:32:00,6.16506,6.16506,6.16314,6.16315,9000000.0
2006-01-09 17:33:00,6.16475,6.16532,6.16388,6.16432,10000000.0
2006-01-09 17:34:00,6.16399,6.1652,6.16306,6.16306,14000000.0
2006-01-09 17:35:00,6.16306,6.16545,6.16306,6.16518,13000000.0
2006-01-09 17:36:00,6.16501,6.16587,6.16436,6.16477,11000000.0
2006-01-09 17:37:00,6.16453,6.16523,6.16325,6.16495,15000000.0
2006-01-09 17:38:00,6.16571,6.16571,6.16446,6.1647,17000000.0
2006-01-09 17:39:00,6.16595,6.16628,6.16534,6.16611,8000000.0
2006-01-09 17:40:00,6.16633,6.16692,6.16586,6.16631,12000000.0
2006-01-09 17:41:00,6.16639,6.16787,6.16607,6.1674,21000000.0
2006-01-09 17:42:00,6.16787,6.16787,6.16633,6.16724,13000000.0
2006-01-09 17:43:00,6.16812,6.16853,6.16706,6.16706,11000000.0
2006-01-09 17:44:00,6.16811,6.16979,6.16811,6.1689,19000000.0
2006-01-09 17:45:00,6.16896,6.17014,6.16881,6.16921,10000000.0
2006-01-09 17:46:00,6.16934,6.17043,6.16892,6.1701,13000000.0
2006-01-09 17:47:00,6.17073,6.17086,6.16961,6.16995,9000000.0
2006-01-09 17:48:00,6.16956,6.17087,6.16926,6.16992,14000000.0
2006-01-09 17:49:00,6.17208,6.17297,6.17108,6.17275,14000000.0
2006-01-09 17:50:00,6.17271,6.1731,6.17118,6.173,17000000.0
2006-01-09 17:51:00,6.17291,6.17376,6.17192,6.17376,13000000.0
2006-01-09 17:52:00,6.17318,6.1734,6.17189,6.17199,24000000.0
2006-01-09 17:53:00,6.17151,6.17256,6.17104,6.17163,16000000.0
2006-01-09 17:54:00,6.17217,6.17217,6.17051,6.17147,16000000.0
2006-01-09 17:55:00,6.17043,6.17043,6.16907,6.16913,13000000.0
2006-01-09 17:56:00,6.16914,6.16957,6.16795,6.1695,15000000.0
2006-01-09 17:57:00,6.16887,6.16957,6.16776,6.16899,10000000.0
2006-01-09 17:58:00,6.16958,6.17198,6.16947,6.1705,15000000.0
2006-01-09 17:59:00,6.16959,6.17089,6.16941,6.17054,13000000.0
2006-01-09 18:00:00,6.17123,6.17189,6.17095,6.17108,7000000.0
2006-01-09 18:01:00,6.17078,6.17193,6.17063,6.17108,18000000.0
2006-01-09 18:02:00,6.1705,6.17085,6.16914,6.17015,17000000.0
2006-01-09 18:03:00,6.17007,6.17099,6.16971,6.16995,16000000.0
2006-01-09 18:04:00,6.17011,6.1718,6.17011,6.17095,14000000.0
2006-01-09 18:05:00,6.17129,6.17149,6.17006,6.17113,13000000.0
2006-01-09 18:06:00,6.17106,6.17182,6.1698,6.17182,18000000.0
2006-01-09 18:07:00,6.17051,6.17111,6.16959,6.17107,12000000.0
2006-01-09 18:08:00,6.16971,6.17088,6.16942,6.17088,18000000.0
2006-01-09 18:09:00,6.17114,6.17149,6.17022,6.1704,12000000.0
2006-01-09 18:10:00,6.16984,6.17162,6.16984,6.17162,13000000.0
2006-01-09 18:11:00,6.17018,6.17079,6.16967,6.16977,10000000.0
2006-01-09 18:12:00,6.17019,6.17164,6.17019,6.17023,11000000.0
2006-01-09 18:13:00,6.17034,6.172,6.17034,6.17104,14000000.0
2006-01-09 18:14:00,6.17076,6.17155,6.17027,6.17118,10000000.0
2006-01-09 18:15:00,6.1715,6.17203,6.17128,6.17177,10000000.0
2006-01-09 18:16:00,6.17377,6.1756,6.1723,6.1756,9000000.0
2006-01-09 18:17:00,6.17761,6.18217,6.17702,6.18085,18000000.0
2006-01-09 18:18:00,6.18074,6.18153,6.17924,6.18008,14000000.0
2006-01-09 18:19:00,6.1804,6.18101,6.17908,6.17908,10000000.0
2006-01-09 18:20:00,6.17934,6.17934,6.17732,6.1782,15000000.0
2006-01-09 18:21:00,6.17787,6.17914,6.17653,6.17914,18000000.0
2006-01-09 18:22:00,6.17873,6.17873,6.176,6.17676,14000000.0
2006-01-09 18:23:00,6.17709,6.17709,6.17556,6.17572,7000000.0
2006-01-09 18:24:00,6.17735,6.17745,6.17615,6.1773,9000000.0
2006-01-09 18:25:00,6.17866,6.17898,6.17748,6.17861,13000000.0
2006-01-09 18:26:00,6.17869,6.17887,6.17781,6.17841,16000000.0
2006-01-09 18:27:00,6.17845,6.17996,6.17832,6.17889,14000000.0
2006-01-09 18:28:00,6.17992,6.18164,6.17976,6.18097,13000000.0
2006-01-09 18:29:00,6.18023,6.18077,6.17815,6.17815,11000000.0
2006-01-09 18:30:00,6.17902,6.17992,6.1781,6.17946,16000000.0
2006-01-09 18:31:00,6.17887,6.17921,6.17773,6.17869,12000000.0
2006-01-09 18:32:00,6.17898,6.18056,6.17898,6.18056,11000000.0
2006-01-09 18:33:00,6.17976,6.18002,6.1778,6.17791,13000000.0
2006-01-09 18:34:00,6.17693,6.17761,6.17383,6.17383,13000000.0
2006-01-09 18:35:00,6.17446,6.17499,6.17312,6.1749,18000000.0
2006-01-09 18:36:00,6.1744,6.17496,6.17236,6.17364,18000000.0
2006-01-09 18:37:00,6.17329,6.17679,6.17329,6.1747,18000000.0
2006-01-09 18:38:00,6.17448,6.17502,6.17387,6.17502,11000000.0
2006-01-09 18:39:00,6.17529,6.17576,6.17449,6.17571,11000000.0
2006-01-09 18:40:00,6.17547,6.17611,6.17495,6.17535,14000000.0
2006-01-09 18:41:00,6.17531,6.17637,6.17493,6.17597,16000000.0
2006-01-09 18:42:00,6.17553,6.17792,6.17547,6.17732,14000000.0
2006-01-09 18:43:00,6.17943,6.17947,6.17833,6.17858,10000000.0
2006-01-09 18:44:00,6.1789,6.17934,6.17614,6.17614,13000000.0
2006-01-09 18:45:00,6.17603,6.1767,6.17502,6.17502,13000000.0
2006-01-09 18:46:00,6.17577,6.17665,6.17577,6.17665,12000000.0
2006-01-09 18:47:00,6.17699,6.17737,6.17528,6.1757,14000000.0
2006-01-09 18:48:00,6.17679,6.17902,6.17679,6.17759,15000000.0
2006-01-09 18:49:00,6.17795,6.17976,6.17774,6.17881,12000000.0
2006-01-09 18:50:00,6.17931,6.17944,6.17834,6.17834,9000000.0
2006-01-09 18:51:00,6.17822,6.17857,6.17693,6.17845,17000000.0
2006-01-09 18:52:00,6.17773,6.17867,6.17596,6.17596,9000000.0
2006-01-09 18:53:00,6.17664,6.17719,6.17525,6.17602,14000000.0
2006-01-09 18:54:00,6.17566,6.17623,6.17463,6.17463,14000000.0
2006-01-09 18:55:00,6.17421,6.17834,6.17407,6.17425,10000000.0
2006-01-09 18:56:00,6.17431,6.17519,6.17372,6.17438,16000000.0
2006-01-09 18:57:00,6.17551,6.17625,6.1744,6.17534,17000000.0
2006-01-09 18:58:00,6.17445,6.17595,6.17385,6.17464,14000000.0
2006-01-09 18:59:00,6.17476,6.17747,6.17462,6.17685,14000000.0
2006-01-09 19:00:00,6.1764,6.17735,6.17596,6.17602,15000000.0
2006-01-09 19:01:00,6.17647,6.1778,6.17588,6.1778,15000000.0
2006-01-09 19:02:00,6.17811,6.1785,6.17709,6.17745,14000000.0
2006-01-09 19:03:00,6.17719,6.17745,6.17538,6.17665,14000000.0
2006-01-09 19:04:00,6.17623,6.17755,6.17567,6.17642,12000000.0
2006-01-09 19:05:00,6.17681,6.17681,6.17522,6.17541,15000000.0
2006-01-09 19:06:00,6.17494,6.1759,6.17494,6.17553,16000000.0
2006-01-09 19:07:00,6.17468,6.17555,6.17375,6.17488,20000000.0
2006-01-09 19:08:00,6.17434,6.17464,6.17333,6.17409,8000000.0
2006-01-09 19:09:00,6.17532,6.17671,6.17471,6.17529,17000000.0
2006-01-09 19:10:00,6.17525,6.17626,6.17525,6.17596,9000000.0
2006-01-09 19:11:00,6.17656,6.17735,6.17539,6.17547,16000000.0
2006-01-09 19:12:00,6.17556,6.17619,6.17446,6.17446,13000000.0
2006-01-09 19:13:00,6.17456,6.17623,6.17456,6.17522,10000000.0
2006-01-09 19:14:00,6.17523,6.17685,6.17523,6.17602,20000000.0
2006-01-09 19:15:00,6.17514,6.17565,6.17429,6.17565,12000000.0
2006-01-09 19:16:00,6.17621,6.17668,6.17544,6.17554,8000000.0
2006-01-09 19:17:00,6.17579,6.17603,6.17524,6.17545,18000000.0
2006-01-09 19:18:00,6.17559,6.17602,6.1748,6.17547,11000000.0
2006-01-09 19:19:00,6.1746,6.17518,6.17458,6.17518,12000000.0
2006-01-09 19:20:00,6.17568,6.17625,6.17479,6.17479,14000000.0
2006-01-09 19:21:00,6.17525,6.17542,6.17371,6.17429,13000000.0
2006-01-09 19:22:00,6.17475,6.17676,6.17468,6.17608,12000000.0
2006-01-09 19:23:00,6.17551,6.17571,6.17484,6.17484,14000000.0
2006-01-09 19:24:00,6.17565,6.17589,6.17433,6.17589,19000000.0
2006-01-09 19:25:00,6.17555,6.1757,6.17426,6.17459,8000000.0
2006-01-09 19:26:00,6.17457,6.17586,6.17439,6.17573,7000000.0
2006-01-09 19:27:00,6.17549,6.1763,6.17431,6.17455,20000000.0
2006-01-09 19:28:00,6.17481,6.17504,6.17358,6.17358,17000000.0
2006-01-09 19:29:00,6.17394,6.17507,6.17394,6.17443,10000000.0
2006-01-09 19:30:00,6.17469,6.17533,6.17399,6.17399,15000000.0
2006-01-09 19:31:00,6.1748,6.1748,6.17358,6.17358,11000000.0
2006-01-09 19:32:00,6.17304,6.17387,6.17245,6.17354,9000000.0
2006-01-09 19:33:00,6.17281,6.17281,6.17,6.1705,14000000.0
2006-01-09 19:34:00,6.17077,6.17144,6.1704,6.17142,17000000.0
2006-01-09 19:35:00,6.1717,6.1717,6.16953,6.16953,8000000.0
2006-01-09 19:36:00,6.17019,6.17053,6.16922,6.16922,15000000.0
2006-01-09 19:37:00,6.16719,6.16913,6.16528,6.16528,8000000.0
2006-01-09 19:38:00,6.16468,6.16629,6.16468,6.16619,15000000.0
2006-01-09 19:39:00,6.16576,6.16734,6.16576,6.16639,17000000.0
2006-01-09 19:40:00,6.16709,6.16769,6.16672,6.16672,16000000.0
2006-01-09 19:41:00,6.16632,6.16667,6.16554,6.16556,11000000.0
2006-01-09 19:42:00,6.16643,6.16803,6.16643,6.16778,15000000.0
2006-01-09 19:43:00,6.1675,6.1675,6.16552,6.16552,14000000.0
2006-01-09 19:44:00,6.16537,6.16741,6.16537,6.16741,14000000.0
2006-01-09 19:45:00,6.1672,6.1683,6.1665,6.1665,15000000.0
2006-01-09 19:46:00,6.16781,6.16826,6.16665,6.16809,15000000.0
2006-01-09 19:47:00,6.16794,6.16802,6.16708,6.16802,16000000.0
2006-01-09 19:48:00,6.16826,6.16904,6.16761,6.16761,16000000.0
2006-01-09 19:49:00,6.16712,6.1676,6.16675,6.16732,8000000.0
2006-01-09 19:50:00,6.16762,6.16938,6.16759,6.16938,9000000.0
2006-01-09 19:51:00,6.16832,6.16927,6.16697,6.16927,19000000.0
2006-01-09 19:52:00,6.16899,6.17007,6.16888,6.17007,11000000.0
2006-01-09 19:53:00,6.17009,6.17021,6.16843,6.16881,14000000.0
2006-01-09 19:54:00,6.16897,6.16992,6.16829,6.16892,18000000.0
2006-01-09 19:55:00,6.16919,6.16954,6.16769,6.16906,13000000.0
2006-01-09 19:56:00,6.16891,6.16967,6.16872,6.16883,10000000.0
2006-01-09 19:57:00,6.1681,6.1693,6.16716,6.16764,16000000.0
2006-01-09 19:58:00,6.16783,6.16889,6.16783,6.16797,15000000.0
2006-01-09 19:59:00,6.16798,6.16894,6.16777,6.16866,14000000.0
2006-01-09 20:00:00,6.16978,6.16978,6.16835,6.16848,11000000.0
2006-01-09 20:01:00,6.16849,6.16959,6.16849,6.1685,24000000.0
2006-01-09 20:02:00,6.16889,6.16949,6.1688,6.16884,11000000.0
2006-01-09 20:03:00,6.16789,6.16852,6.16772,6.16772,11000000.0
2006-01-09 20:04:00,6.16733,6.16891,6.16732,6.16783,10000000.0
2006-01-09 20:05:00,6.1677,6.1677,6.16738,6.16748,17000000.0
2006-01-09 20:06:00,6.16802,6.17019,6.16802,6.16967,10000000.0
2006-01-09 20:07:00,6.16949,6.16962,6.16902,6.1691,14000000.0
2006-01-09 20:08:00,6.16913,6.17016,6.16882,6.17003,13000000.0
2006-01-09 20:09:00,6.17018,6.17053,6.1692,6.1692,11000000.0
2006-01-09 20:10:00,6.16919,6.16996,6.16919,6.16965,11000000.0
2006-01-09 20:11:00,6.17075,6.17092,6.16856,6.16856,9000000.0
2006-01-09 20:12:00,6.16871,6.1702,6.16858,6.16947,16000000.0
2006-01-09 20:13:00,6.17001,6.17032,6.16863,6.16863,11000000.0
2006-01-09 20:14:00,6.16882,6.16985,6.16871,6.16891,19000000.0
2006-01-09 20:15:00,6.16946,6.17102,6.16946,6.1696,13000000.0
2006-01-09 20:16:00,6.17081,6.17143,6.16996,6.17031,15000000.0
2006-01-09 20:17:00,6.16937,6.17024,6.16908,6.16969,8000000.0
2006-01-09 20:18:00,6.17002,6.17046,6.16918,6.16999,14000000.0
2006-01-09 20:19:00,6.16984,6.17004,6.16821,6.16921,14000000.0
2006-01-09 20:20:00,6.16948,6.16971,6.16856,6.16886,12000000.0
2006-01-09 20:21:00,6.16838,6.16926,6.16827,6.16848,9000000.0
2006-01-09 20:22:00,6.16883,6.16958,6.16746,6.16794,17000000.0
2006-01-09 20:23:00,6.16856,6.16951,6.16809,6.16896,11000000.0
2006-01-09 20:24:00,6.16838,6.16887,6.16755,6.16843,16000000.0
2006-01-09 20:25:00,6.16809,6.16827,6.16634,6.16634,11000000.0
2006-01-09 20:26:00,6.16745,6.16753,6.16656,6.16706,8000000.0
2006-01-09 20:27:00,6.16728,6.16728,6.16544,6.1664,13000000.0
2006-01-09 20:28:00,6.16622,6.16632,6.16534,6.16616,15000000.0
2006-01-09 20:29:00,6.16628,6.16673,6.16529,6.16645,16000000.0
2006-01-09 20:30:00,6.16668,6.16668,6.16589,6.16652,8000000.0
2006-01-09 20:31:00,6.16652,6.16737,6.16531,6.16737,18000000.0
2006-01-09 20:32:00,6.16674,6.16674,6.16541,6.16541,7000000.0
2006-01-09 20:33:00,6.16578,6.16739,6.16578,6.16739,13000000.0
2006-01-09 20:34:00,6.168,6.17059,6.16751,6.16906,13000000.0
2006-01-09 20:35:00,6.16904,6.16956,6.16882,6.16937,9000000.0
2006-01-09 20:36:00,6.16909,6.1702,6.16845,6.1702,17000000.0
2006-01-09 20:37:00,6.17019,6.17019,6.16785,6.1683,14000000.0
2006-01-09 20:38:00,6.16781,6.16874,6.16759,6.16809,16000000.0
2006-01-09 20:39:00,6.1687,6.16943,6.16822,6.16904,14000000.0
2006-01-09 20:40:00,6.16929,6.1694,6.16795,6.1684,17000000.0
2006-01-09 20:41:00,6.16868,6.16966,6.16805,6.16823,16000000.0
2006-01-09 20:42:00,6.16846,6.16961,6.1683,6.16892,22000000.0
2006-01-09 20:43:00,6.16906,6.17059,6.16906,6.16984,18000000.0
2006-01-09 20:44:00,6.17008,6.17158,6.16995,6.17042,16000000.0
2006-01-09 20:45:00,6.17073,6.17163,6.17036,6.17036,8000000.0
2006-01-09 20:46:00,6.16983,6.17005,6.16925,6.16985,19000000.0
2006-01-09 20:47:00,6.16993,6.17061,6.16952,6.16952,12000000.0
2006-01-09 20:48:00,6.16912,6.17059,6.16912,6.16941,9000000.0
2006-01-09 20:49:00,6.1695,6.17017,6.1683,6.1689,19000000.0
2006-01-09 20:50:00,6.16882,6.16905,6.16802,6.16865,15000000.0
2006-01-09 20:51:00,6.16895,6.16946,6.16811,6.16811,9000000.0
2006-01-09 20:52:00,6.16796,6.16951,6.16796,6.16951,11000000.0
2006-01-09 20:53:00,6.16877,6.169,6.16844,6.16862,15000000.0
2006-01-09 20:54:00,6.16872,6.17046,6.16822,6.16942,12000000.0
2006-01-09 20:55:00,6.17019,6.17062,6.16949,6.16968,18000000.0
2006-01-09 20:56:00,6.17047,6.17062,6.17006,6.17012,12000000.0
2006-01-09 20:57:00,6.17016,6.17072,6.16963,6.17072,13000000.0
2006-01-09 20:58:00,6.17086,6.17086,6.17023,6.17044,11000000.0
2006-01-09 20:59:00,6.17058,6.17103,6.16998,6.17026,11000000.0
2006-01-09 21:00:00,6.17011,6.17028,6.16992,6.17003,17000000.0
2006-01-09 21:01:00,6.17013,6.17021,6.17002,6.17021,10000000.0
2006-01-09 21:02:00,6.1697,6.17044,6.16931,6.17006,8000000.0
2006-01-09 21:03:00,6.16965,6.16965,6.16829,6.16933,19000000.0
2006-01-09 21:04:00,6.16962,6.16962,6.16746,6.16756,18000000.0
2006-01-09 21:05:00,6.16874,6.16874,6.16726,6.16774,14000000.0
2006-01-09 21:06:00,6.16777,6.16852,6.16683,6.16752,12000000.0
2006-01-09 21:07:00,6.16755,6.16755,6.16623,6.16623,10000000.0
2006-01-09 21:08:00,6.16774,6.16904,6.16716,6.16904,14000000.0
2006-01-09 21:09:00,6.16964,6.16964,6.16737,6.16761,16000000.0
2006-01-09 21:10:00,6.16706,6.16805,6.16706,6.16765,15000000.0
2006-01-09 21:11:00,6.16727,6.16781,6.16645,6.16748,13000000.0
2006-01-09 21:12:00,6.16775,6.16775,6.16485,6.16625,10000000.0
2006-01-09 21:13:00,6.16506,6.16564,6.16385,6.16553,14000000.0
2006-01-09 21:14:00,6.16632,6.16667,6.16552,6.16629,10000000.0
2006-01-09 21:15:00,6.16619,6.16703,6.16582,6.16629,15000000.0
2006-01-09 21:16:00,6.16643,6.16744,6.16579,6.16579,11000000.0
2006-01-09 21:17:00,6.16572,6.16696,6.16559,6.16686,13000000.0
2006-01-09 21:18:00,6.1664,6.16771,6.16586,6.16586,17000000.0
2006-01-09 21:19:00,6.16584,6.16677,6.16584,6.16671,12000000.0
2006-01-09 21:20:00,6.166,6.16745,6.166,6.16723,14000000.0
2006-01-09 21:21:00,6.16647,6.16652,6.16531,6.16531,11000000.0
2006-01-09 21:22:00,6.16578,6.16606,6.16485,6.16517,9000000.0
2006-01-09 21:23:00,6.1655,6.16628,6.1655,6.16593,7000000.0
2006-01-09 21:24:00,6.16602,6.16619,6.16524,6.16558,11000000.0
2006-01-09 21:25:00,6.16589,6.16597,6.16487,6.16495,7000000.0
2006-01-09 21:26:00,6.16514,6.16667,6.16514,6.16623,13000000.0
2006-01-09 21:27:00,6.1668,6.16724,6.16589,6.16723,11000000.0
2006-01-09 21:28:00,6.16722,6.16722,6.1648,6.1648,15000000.0
2006-01-09 21:29:00,6.16492,6.16616,6.16385,6.16385,12000000.0
2006-01-09 21:30:00,6.16274,6.16494,6.16274,6.16494,10000000.0
2006-01-09 21:31:00,6.16501,6.16555,6.1649,6.16498,10000000.0
2006-01-09 21:32:00,6.16487,6.16567,6.16478,6.16532,12000000.0
2006-01-09 21:33:00,6.16521,6.16625,6.16497,6.16527,19000000.0
2006-01-09 21:34:00,6.16506,6.16536,6.16394,6.16394,8000000.0
2006-01-09 21:35:00,6.16407,6.1655,6.16407,6.165,20000000.0
2006-01-09 21:36:00,6.16498,6.1651,6.16432,6.16508,19000000.0
2006-01-09 21:37:00,6.16461,6.16532,6.16437,6.16454,19000000.0
2006-01-09 21:38:00,6.16475,6.16566,6.16407,6.16566,13000000.0
2006-01-09 21:39:00,6.16532,6.16729,6.16532,6.16676,17000000.0
2006-01-09 21:40:00,6.16679,6.16711,6.16647,6.16687,7000000.0
2006-01-09 21:41:00,6.16626,6.16626,6.16473,6.16534,11000000.0
2006-01-09 21:42:00,6.16498,6.16611,6.16433,6.16562,18000000.0
2006-01-09 21:43:00,6.16512,6.16571,6.1648,6.16544,13000000.0
2006-01-09 21:44:00,6.16469,6.16523,6.16351,6.16474,16000000.0
2006-01-09 21:45:00,6.16484,6.16575,6.16402,6.16402,11000000.0
2006-01-09 21:46:00,6.16335,6.16335,6.16211,6.16304,13000000.0
2006-01-09 21:47:00,6.16468,6.16468,6.16367,6.16445,13000000.0
2006-01-09 21:48:00,6.16362,6.16435,6.16292,6.16339,17000000.0
2006-01-09 21:49:00,6.16523,6.16534,6.16356,6.16417,8000000.0
2006-01-09 21:50:00,6.16449,6.16466,6.16306,6.16306,11000000.0
2006-01-09 21:51:00,6.16501,6.1669,6.16444,6.1669,13000000.0
2006-01-09 21:52:00,6.16586,6.16696,6.16486,6.16486,13000000.0
2006-01-09 21:53:00,6.16419,6.16593,6.16419,6.16543,14000000.0
2006-01-09 21:54:00,6.16622,6.16678,6.16565,6.16565,11000000.0
2006-01-09 21:55:00,6.16489,6.16661,6.16456,6.16604,17000000.0
2006-01-09 21:56:00,6.16623,6.16666,6.16449,6.16485,12000000.0
2006-01-09 21:57:00,6.16507,6.16552,6.1643,6.1643,16000000.0
2006-01-09 21:58:00,6.16419,6.16528,6.16387,6.16387,9000000.0
2006-01-09 21:59:00,6.16397,6.16556,6.16367,6.1644,18000000.0
2006-01-09 22:00:00,6.16512,6.16514,6.1638,6.16387,13000000.0
2006-01-09 22:01:00,6.16433,6.16491,6.16382,6.16385,11000000.0
2006-01-09 22:02:00,6.16478,6.16637,6.16465,6.16527,17000000.0
2006-01-09 22:03:00,6.1664,6.16755,6.16601,6.16601,23000000.0
2006-01-09 22:04:00,6.1657,6.1672,6.1657,6.16603,15000000.0
2006-01-09 22:05:00,6.1661,6.16729,6.16599,6.16599,14000000.0
2006-01-09 22:06:00,6.16588,6.16613,6.16459,6.16459,15000000.0
2006-01-09 22:07:00,6.16435,6.16521,6.16414,6.16485,9000000.0
2006-01-09 22:08:00,6.16446,6.16571,6.16336,6.16529,18000000.0
2006-01-09 22:09:00,6.1655,6.16595,6.16455,6.16455,11000000.0
2006-01-09 22:10:00,6.1647,6.16538,6.1647,6.16521,7000000.0
2006-01-09 22:11:00,6.16527,6.16574,6.1645,6.16574,8000000.0
2006-01-09 22:12:00,6.16576,6.1666,6.1651,6.16567,16000000.0
2006-01-09 22:13:00,6.16568,6.16627,6.16481,6.16627,24000000.0
2006-01-09 22:14:00,6.16616,6.16616,6.16457,6.16457,9000000.0
2006-01-09 22:15:00,6.16438,6.16549,6.16438,6.16549,10000000.0
2006-01-09 22:16:00,6.16633,6.16633,6.16455,6.16546,13000000.0
2006-01-09 22:17:00,6.16545,6.16621,6.16472,6.166,20000000.0
2006-01-09 22:18:00,6.16564,6.16602,6.1646,6.16602,11000000.0
2006-01-09 22:19:00,6.16561,6.16561,6.16454,6.16454,15000000.0
2006-01-09 22:20:00,6.16491,6.16561,6.16441,6.16441,16000000.0
2006-01-09 22:21:00,6.16486,6.16584,6.16449,6.16484,12000000.0
2006-01-09 22:22:00,6.16472,6.16659,6.16472,6.16506,14000000.0
2006-01-09 22:23:00,6.16549,6.1675,6.16549,6.16576,11000000.0
2006-01-09 22:24:00,6.16578,6.16691,6.1656,6.16569,16000000.0
2006-01-09 22:25:00,6.16545,6.16561,6.16543,6.16552,14000000.0
2006-01-09 22:26:00,6.16581,6.16726,6.1651,6.1651,10000000.0
2006-01-09 22:27:00,6.16499,6.16644,6.16499,6.1664,14000000.0
2006-01-09 22:28:00,6.16581,6.16668,6.1657,6.16586,12000000.0
2006-01-09 22:29:00,6.16518,6.1661,6.16518,6.16544,13000000.0
2006-01-09 22:30:00,6.16557,6.16623,6.16493,6.16493,8000000.0
2006-01-09 22:31:00,6.1647,6.16485,6.16458,6.1648,11000000.0
2006-01-09 22:32:00,6.16478,6.1648,6.16452,6.16477,20000000.0
2006-01-09 22:33:00,6.16489,6.166,6.16485,6.16522,11000000.0
2006-01-09 22:34:00,6.16472,6.16489,6.16463,6.16489,10000000.0
2006-01-09 22:35:00,6.16533,6.16666,6.16517,6.16666,13000000.0
2006-01-09 22:36:00,6.16643,6.16716,6.16608,6.16716,9000000.0
2006-01-09 22:37:00,6.16706,6.16711,6.16688,6.16707,13000000.0
2006-01-09 22:38:00,6.16698,6.1671,6.16686,6.16698,9000000.0
2006-01-09 22:39:00,6.1669,6.16713,6.16687,6.16695,12000000.0
2006-01-09 22:40:00,6.16656,6.16669,6.16534,6.16534,9000000.0
2006-01-09 22:41:00,6.16563,6.16671,6.16516,6.16516,14000000.0
2006-01-09 22:42:00,6.16513,6.16652,6.16513,6.16549,13000000.0
2006-01-09 22:43:00,6.16621,6.16694,6.16565,6.16565,12000000.0
2006-01-09 22:44:00,6.16566,6.16661,6.1652,6.1664,15000000.0
2006-01-09 22:45:00,6.16601,6.16647,6.16519,6.16528,13000000.0
2006-01-09 22:46:00,6.16482,6.16486,6.16459,6.16469,14000000.0
2006-01-09 22:47:00,6.16525,6.16601,6.16525,6.16588,15000000.0
2006-01-09 22:48:00,6.16585,6.16585,6.16552,6.16552,13000000.0
2006-01-09 22:49:00,6.16561,6.16598,6.16509,6.16574,13000000.0
2006-01-09 22:50:00,6.16568,6.1664,6.16495,6.16572,15000000.0
2006-01-09 22:51:00,6.16547,6.16547,6.16458,6.16458,14000000.0
2006-01-09 22:52:00,6.1646,6.16478,6.1645,6.16475,9000000.0
2006-01-09 22:53:00,6.16471,6.16479,6.16453,6.16476,15000000.0
2006-01-09 22:54:00,6.16497,6.16567,6.16447,6.16447,17000000.0
2006-01-09 22:55:00,6.16573,6.16577,6.16442,6.16442,16000000.0
2006-01-09 22:56:00,6.16458,6.16557,6.16409,6.16493,13000000.0
2006-01-09 22:57:00,6.16535,6.16575,6.16448,6.16448,8000000.0
2006-01-09 22:58:00,6.16489,6.16539,6.16432,6.16453,8000000.0
2006-01-09 22:59:00,6.16489,6.16643,6.16489,6.16564,19000000.0
2006-01-09 23:00:00,6.1645,6.16593,6.16443,6.16443,10000000.0
2006-01-09 23:01:00,6.16436,6.16546,6.16436,6.16546,7000000.0
2006-01-09 23:02:00,6.16489,6.16535,6.16459,6.16501,15000000.0
2006-01-09 23:03:00,6.16681,6.16681,6.16488,6.1663,17000000.0
2006-01-09 23:04:00,6.16636,6.16655,6.1649,6.16494,19000000.0
2006-01-09 23:05:00,6.16433,6.16436,6.16302,6.16302,9000000.0
2006-01-09 23:06:00,6.16349,6.16521,6.16349,6.16352,12000000.0
2006-01-09 23:07:00,6.16351,6.16427,6.16272,6.16403,14000000.0
2006-01-09 23:08:00,6.16415,6.16489,6.16358,6.16447,16000000.0
2006-01-09 23:09:00,6.16396,6.16452,6.16381,6.16411,9000000.0
2006-01-09 23:10:00,6.16388,6.1652,6.16351,6.16515,12000000.0
2006-01-09 23:11:00,6.16515,6.16515,6.16368,6.16368,14000000.0
2006-01-09 23:12:00,6.16336,6.16418,6.16336,6.16412,7000000.0
2006-01-09 23:13:00,6.16429,6.16437,6.16346,6.16346,14000000.0
2006-01-09 23:14:00,6.16396,6.16494,6.16336,6.16371,19000000.0
2006-01-09 23:15:00,6.16391,6.16394,6.16365,6.16393,13000000.0
2006-01-09 23:16:00,6.16389,6.1644,6.16323,6.1644,15000000.0
2006-01-09 23:17:00,6.16459,6.16486,6.16353,6.16393,11000000.0
2006-01-09 23:18:00,6.16362,6.165,6.16362,6.16404,12000000.0
2006-01-09 23:19:00,6.16385,6.16464,6.16361,6.16361,14000000.0
2006-01-09 23:20:00,6.16306,6.16316,6.16291,6.16315,19000000.0
2006-01-09 23:21:00,6.1635,6.16609,6.1635,6.16563,7000000.0
2006-01-09 23:22:00,6.1649,6.1649,6.16329,6.16329,15000000.0
2006-01-09 23:23:00,6.16394,6.16497,6.16394,6.16415,11000000.0
2006-01-09 23:24:00,6.16436,6.1653,6.16336,6.16468,14000000.0
2006-01-09 23:25:00,6.16503,6.16531,6.16412,6.1648,11000000.0
2006-01-09 23:26:00,6.16511,6.16537,6.16323,6.16388,14000000.0
2006-01-09 23:27:00,6.16416,6.16446,6.16338,6.16369,11000000.0
2006-01-09 23:28:00,6.16371,6.16502,6.16371,6.1641,12000000.0
2006-01-09 23:29:00,6.16482,6.16482,6.16298,6.16411,16000000.0
2006-01-09 23:30:00,6.16472,6.16534,6.16399,6.16438,20000000.0
2006-01-09 23:31:00,6.16478,6.16524,6.1638,6.1638,11000000.0
2006-01-09 23:32:00,6.16336,6.16485,6.16277,6.16402,16000000.0
2006-01-09 23:33:00,6.16399,6.16524,6.16332,6.16332,12000000.0
2006-01-09 23:34:00,6.16341,6.16494,6.16341,6.1642,13000000.0
2006-01-09 23:35:00,6.16343,6.16411,6.16317,6.16367,9000000.0
2006-01-09 23:36:00,6.16404,6.16465,6.1634,6.16374,9000000.0
2006-01-09 23:37:00,6.16389,6.1652,6.16375,6.16427,14000000.0
2006-01-09 23:38:00,6.1645,6.16527,6.16383,6.16527,13000000.0
2006-01-09 23:39:00,6.16487,6.16504,6.16365,6.16466,17000000.0
2006-01-09 23:40:00,6.16563,6.16649,6.1648,6.1648,12000000.0
2006-01-09 23:41:00,6.16506,6.16636,6.16429,6.16487,17000000.0
2006-01-09 23:42:00,6.16515,6.16715,6.16515,6.16704,22000000.0
2006-01-09 23:43:00,6.16644,6.16772,6.16614,6.16743,15000000.0
2006-01-09 23:44:00,6.16702,6.16755,6.16633,6.16695,14000000.0
2006-01-09 23:45:00,6.16694,6.16694,6.1657,6.16688,20000000.0
2006-01-09 23:46:00,6.16658,6.16658,6.16573,6.16596,14000000.0
2006-01-09 23:47:00,6.16625,6.16678,6.16525,6.16525,10000000.0
2006-01-09 23:48:00,6.16487,6.16519,6.16487,6.16504,18000000.0
2006-01-09 23:49:00,6.16523,6.16627,6.16523,6.16546,14000000.0
2006-01-09 23:50:00,6.16528,6.16646,6.16528,6.16562,13000000.0
2006-01-09 23:51:00,6.1657,6.16656,6.1657,6.16656,8000000.0
2006-01-09 23:52:00,6.16635,6.16674,6.16514,6.1653,16000000.0
2006-01-09 23:53:00,6.16528,6.16705,6.16523,6.16536,18000000.0
2006-01-09 23:54:00,6.16509,6.16621,6.16509,6.16621,12000000.0
2006-01-09 23:55:00,6.16589,6.16598,6.16464,6.16558,19000000.0
2006-01-09 23:56:00,6.16571,6.16571,6.16435,6.16435,14000000.0
2006-01-09 23:57:00,6.16498,6.16527,6.16368,6.16476,16000000.0
2006-01-09 23:58:00,6.1645,6.16474,6.16348,6.16348,13000000.0
2006-01-09 23:59:00,6.16362,6.16457,6.1636,6.16429,14000000.0
2006-01-10 00:00:00,6.16481,6.16503,6.16335,6.16392,17000000.0
2006-01-10 00:01:00,6.16393,6.16399,6.16374,6.16395,12000000.0
2006-01-10 00:02:00,6.16408,6.16556,6.16392,6.16534,15000000.0
2006-01-10 00:03:00,6.16539,6.16641,6.1643,6.16575,14000000.0
2006-01-10 00:04:00,6.16609,6.1664,6.16479,6.16479,12000000.0
2006-01-10 00:05:00,6.16562,6.16608,6.16562,6.16602,12000000.0
2006-01-10 00:06:00,6.16601,6.16629,6.16595,6.16629,12000000.0
2006-01-10 00:07:00,6.16502,6.16576,6.16449,6.16469,11000000.0
2006-01-10 00:08:00,6.16515,6.16622,6.16506,6.16506,15000000.0
2006-01-10 00:09:00,6.16452,6.16564,6.16427,6.16554,12000000.0
2006-01-10 00:10:00,6.16517,6.16532,6.16418,6.16532,19000000.0
2006-01-10 00:11:00,6.16571,6.16624,6.16526,6.16536,8000000.0
2006-01-10 00:12:00,6.16467,6.16556,6.16461,6.16538,9000000.0
2006-01-10 00:13:00,6.16582,6.16695,6.16578,6.16608,13000000.0
2006-01-10 00:14:00,6.16605,6.16738,6.16605,6.16738,14000000.0
2006-01-10 00:15:00,6.16748,6.16748,6.1664,6.16677,12000000.0
2006-01-10 00:16:00,6.16511,6.16536,6.16426,6.16536,12000000.0
2006-01-10 00:17:00,6.1649,6.16678,6.1649,6.16605,10000000.0
2006-01-10 00:18:00,6.16614,6.16744,6.16614,6.16696,19000000.0
2006-01-10 00:19:00,6.16679,6.16679,6.16481,6.16653,12000000.0
2006-01-10 00:20:00,6.16636,6.16721,6.16564,6.16564,11000000.0
2006-01-10 00:21:00,6.16516,6.16703,6.16516,6.16703,14000000.0
2006-01-10 00:22:00,6.16691,6.16714,6.16519,6.16571,13000000.0
2006-01-10 00:23:00,6.16501,6.16617,6.16501,6.16522,13000000.0
2006-01-10 00:24:00,6.16519,6.16679,6.16519,6.16545,9000000.0
2006-01-10 00:25:00,6.16525,6.16541,6.16521,6.16531,13000000.0
2006-01-10 00:26:00,6.16543,6.16615,6.16543,6.16611,14000000.0
2006-01-10 00:27:00,6.16655,6.16732,6.16556,6.16556,15000000.0
2006-01-10 00:28:00,6.16548,6.16656,6.16528,6.16528,7000000.0
2006-01-10 00:29:00,6.1653,6.16598,6.1649,6.16571,17000000.0
2006-01-10 00:30:00,6.1664,6.16654,6.16521,6.16534,9000000.0
2006-01-10 00:31:00,6.1656,6.16613,6.16488,6.16561,13000000.0
2006-01-10 00:32:00,6.16601,6.16636,6.16561,6.16615,8000000.0
2006-01-10 00:33:00,6.16619,6.16713,6.16562,6.16707,19000000.0
2006-01-10 00:34:00,6.1663,6.1663,6.16517,6.16517,15000000.0
2006-01-10 00:35:00,6.16545,6.16713,6.16528,6.16713,12000000.0
2006-01-10 00:36:00,6.16696,6.16696,6.16512,6.16512,15000000.0
2006-01-10 00:37:00,6.16492,6.16596,6.16492,6.16567,15000000.0
2006-01-10 00:38:00,6.16565,6.16737,6.16565,6.16716,18000000.0
2006-01-10 00:39:00,6.16742,6.16823,6.16651,6.1681,20000000.0
2006-01-10 00:40:00,6.16939,6.16939,6.16725,6.16763,10000000.0
2006-01-10 00:41:00,6.16781,6.16798,6.16635,6.16704,9000000.0
2006-01-10 00:42:00,6.16723,6.16774,6.16671,6.16727,16000000.0
2006-01-10 00:43:00,6.16742,6.16829,6.16713,6.16829,16000000.0
2006-01-10 00:44:00,6.16829,6.16829,6.16713,6.16757,10000000.0
2006-01-10 00:45:00,6.16684,6.16771,6.16651,6.16715,16000000.0
2006-01-10 00:46:00,6.16699,6.167,6.1662,6.16695,12000000.0
2006-01-10 00:47:00,6.16704,6.16706,6.16638,6.16643,8000000.0
2006-01-10 00:48:00,6.16599,6.16614,6.16583,6.16599,16000000.0
2006-01-10 00:49:00,6.166,6.16689,6.166,6.16689,11000000.0
2006-01-10 00:50:00,6.16704,6.16741,6.16579,6.16579,9000000.0
2006-01-10 00:51:00,6.16716,6.16716,6.1659,6.1659,9000000.0
2006-01-10 00:52:00,6.16584,6.16708,6.16576,6.16613,18000000.0
2006-01-10 00:53:00,6.16629,6.16726,6.16533,6.16533,12000000.0
2006-01-10 00:54:00,6.16511,6.16528,6.16503,6.16503,12000000.0
2006-01-10 00:55:00,6.16548,6.16724,6.16548,6.16724,11000000.0
2006-01-10 00:56:00,6.16707,6.16713,6.16645,6.16693,14000000.0
2006-01-10 00:57:00,6.16697,6.16728,6.16697,6.16706,15000000.0
2006-01-10 00:58:00,6.16853,6.16858,6.16758,6.16758,9000000.0
2006-01-10 00:59:00,6.16755,6.1682,6.16648,6.16794,17000000.0
2006-01-10 01:00:00,6.16754,6.1676,6.16599,6.16708,12000000.0
2006-01-10 01:01:00,6.16714,6.16769,6.16617,6.16621,15000000.0
2006-01-10 01:02:00,6.1662,6.16773,6.16607,6.16654,10000000.0
2006-01-10 01:03:00,6.16619,6.16761,6.1659,6.16614,13000000.0
2006-01-10 01:04:00,6.16606,6.1679,6.16579,6.16638,13000000.0
2006-01-10 01:05:00,6.16654,6.16711,6.16619,6.16662,13000000.0
2006-01-10 01:06:00,6.16625,6.16705,6.16542,6.16628,12000000.0
2006-01-10 01:07:00,6.1655,6.16573,6.1648,6.16569,13000000.0
2006-01-10 01:08:00,6.16586,6.16591,6.16567,6.16578,15000000.0
2006-01-10 01:09:00,6.16571,6.16586,6.16563,6.16564,17000000.0
2006-01-10 01:10:00,6.16562,6.16578,6.16559,6.16562,10000000.0
2006-01-10 01:11:00,6.16576,6.16587,6.16558,6.16569,11000000.0
2006-01-10 01:12:00,6.16579,6.16601,6.16563,6.16563,10000000.0
2006-01-10 01:13:00,6.16551,6.16572,6.16475,6.16475,11000000.0
2006-01-10 01:14:00,6.16435,6.16543,6.16435,6.16543,13000000.0
2006-01-10 01:15:00,6.16555,6.16555,6.16446,6.16497,9000000.0
2006-01-10 01:16:00,6.16525,6.16637,6.16525,6.16535,12000000.0
2006-01-10 01:17:00,6.1652,6.16538,6.16477,6.16524,11000000.0
2006-01-10 01:18:00,6.16564,6.16642,6.16475,6.16495,12000000.0
2006-01-10 01:19:00,6.16484,6.16678,6.16484,6.16633,19000000.0
2006-01-10 01:20:00,6.16652,6.16652,6.16466,6.16541,11000000.0
2006-01-10 01:21:00,6.16579,6.16666,6.16539,6.16625,12000000.0
2006-01-10 01:22:00,6.16604,6.16625,6.16504,6.16533,9000000.0
2006-01-10 01:23:00,6.16687,6.16778,6.16651,6.16651,13000000.0
2006-01-10 01:24:00,6.16643,6.16706,6.16603,6.16603,14000000.0
2006-01-10 01:25:00,6.16617,6.16737,6.16617,6.1669,11000000.0
2006-01-10 01:26:00,6.16648,6.16735,6.16617,6.16693,10000000.0
2006-01-10 01:27:00,6.16738,6.16831,6.16644,6.16756,17000000.0
2006-01-10 01:28:00,6.16766,6.16839,6.16629,6.16721,13000000.0
2006-01-10 01:29:00,6.16749,6.16821,6.16661,6.16809,19000000.0
2006-01-10 01:30:00,6.16808,6.16853,6.16757,6.1683,15000000.0
2006-01-10 01:31:00,6.1686,6.16866,6.16762,6.16813,15000000.0
2006-01-10 01:32:00,6.16826,6.16886,6.16751,6.16788,12000000.0
2006-01-10 01:33:00,6.16726,6.16744,6.16717,6.16717,8000000.0
2006-01-10 01:34:00,6.16825,6.16988,6.16825,6.16988,18000000.0
2006-01-10 01:35:00,6.16937,6.17103,6.16891,6.17053,12000000.0
2006-01-10 01:36:00,6.1706,6.1706,6.16956,6.16993,16000000.0
2006-01-10 01:37:00,6.17109,6.17118,6.17001,6.17114,15000000.0
2006-01-10 01:38:00,6.17096,6.17188,6.17019,6.17019,18000000.0
2006-01-10 01:39:00,6.17015,6.17144,6.17015,6.17037,10000000.0
2006-01-10 01:40:00,6.17043,6.17078,6.17002,6.17064,11000000.0
2006-01-10 01:41:00,6.1709,6.17178,6.1709,6.1711,16000000.0
2006-01-10 01:42:00,6.17077,6.17187,6.17048,6.17165,14000000.0
2006-01-10 01:43:00,6.1714,6.1714,6.16997,6.17128,16000000.0
2006-01-10 01:44:00,6.17015,6.17119,6.16961,6.17074,15000000.0
2006-01-10 01:45:00,6.17127,6.17171,6.1705,6.1705,16000000.0
2006-01-10 01:46:00,6.16999,6.17116,6.16999,6.17055,9000000.0
2006-01-10 01:47:00,6.17026,6.17059,6.1694,6.16945,17000000.0
2006-01-10 01:48:00,6.17141,6.17165,6.1701,6.17122,16000000.0
2006-01-10 01:49:00,6.17128,6.17176,6.17053,6.17079,10000000.0
2006-01-10 01:50:00,6.17085,6.17094,6.17011,6.17036,11000000.0
2006-01-10 01:51:00,6.17023,6.17152,6.16968,6.17002,12000000.0
2006-01-10 01:52:00,6.16961,6.17061,6.16869,6.17017,12000000.0
2006-01-10 01:53:00,6.16977,6.17074,6.1689,6.16938,18000000.0
2006-01-10 01:54:00,6.16952,6.17072,6.16903,6.17072,14000000.0
2006-01-10 01:55:00,6.17072,6.17072,6.16884,6.16953,18000000.0
2006-01-10 01:56:00,6.17044,6.17065,6.16984,6.17065,8000000.0
2006-01-10 01:57:00,6.17118,6.17125,6.16914,6.16914,13000000.0
2006-01-10 01:58:00,6.17031,6.17104,6.16999,6.17104,11000000.0
2006-01-10 01:59:00,6.17178,6.17248,6.17169,6.17246,11000000.0
2006-01-10 02:00:00,6.17282,6.17298,6.17231,6.17237,16000000.0
2006-01-10 02:01:00,6.17236,6.17236,6.17188,6.17199,21000000.0
2006-01-10 02:02:00,6.17249,6.17292,6.17226,6.17291,10000000.0
2006-01-10 02:03:00,6.17319,6.174,6.17319,6.17382,8000000.0
2006-01-10 02:04:00,6.17462,6.17637,6.17462,6.17562,14000000.0
2006-01-10 02:05:00,6.17577,6.17588,6.17551,6.1756,14000000.0
2006-01-10 02:06:00,6.17601,6.17662,6.17591,6.17652,15000000.0
2006-01-10 02:07:00,6.17654,6.17677,6.17612,6.17613,10000000.0
2006-01-10 02:08:00,6.17586,6.17622,6.17539,6.17589,16000000.0
2006-01-10 02:09:00,6.17509,6.1754,6.17319,6.17337,18000000.0
2006-01-10 02:10:00,6.17305,6.17351,6.17254,6.17351,16000000.0
2006-01-10 02:11:00,6.17396,6.17523,6.17396,6.17517,14000000.0
2006-01-10 02:12:00,6.17556,6.17603,6.17526,6.17582,10000000.0
2006-01-10 02:13:00,6.17579,6.17595,6.17557,6.17572,15000000.0
2006-01-10 02:14:00,6.17561,6.17583,6.17538,6.17538,19000000.0
2006-01-10 02:15:00,6.17578,6.17578,6.1745,6.17485,12000000.0
2006-01-10 02:16:00,6.17459,6.17471,6.17399,6.17402,18000000.0
2006-01-10 02:17:00,6.17418,6.17449,6.17416,6.17423,14000000.0
2006-01-10 02:18:00,6.17446,6.17464,6.17442,6.17458,12000000.0
2006-01-10 02:19:00,6.1744,6.17466,6.17432,6.17442,14000000.0
2006-01-10 02:20:00,6.17475,6.17531,6.17469,6.17513,13000000.0
2006-01-10 02:21:00,6.17518,6.17612,6.17518,6.17591,15000000.0
2006-01-10 02:22:00,6.17584,6.17584,6.17511,6.17511,13000000.0
2006-01-10 02:23:00,6.1748,6.1748,6.17395,6.17442,16000000.0
2006-01-10 02:24:00,6.17417,6.1748,6.17384,6.17467,17000000.0
2006-01-10 02:25:00,6.17495,6.17506,6.1746,6.17493,10000000.0
2006-01-10 02:26:00,6.17487,6.17502,6.17481,6.17483,13000000.0
2006-01-10 02:27:00,6.1751,6.17542,6.17499,6.17538,7000000.0
2006-01-10 02:28:00,6.17601,6.17633,6.17585,6.17585,9000000.0
2006-01-10 02:29:00,6.17598,6.17606,6.1757,6.1758,20000000.0
2006-01-10 02:30:00,6.17596,6.17612,6.17569,6.17609,11000000.0
2006-01-10 02:31:00,6.17623,6.17723,6.17623,6.17723,9000000.0
2006-01-10 02:32:00,6.17693,6.17711,6.17625,6.17691,13000000.0
2006-01-10 02:33:00,6.1768,6.17756,6.17651,6.17651,14000000.0
2006-01-10 02:34:00,6.1763,6.1765,6.17579,6.17585,17000000.0
2006-01-10 02:35:00,6.17588,6.17631,6.17588,6.17621,15000000.0
2006-01-10 02:36:00,6.17639,6.17658,6.17622,6.17631,14000000.0
2006-01-10 02:37:00,6.17602,6.1766,6.17602,6.17633,13000000.0
2006-01-10 02:38:00,6.17596,6.17606,6.17543,6.17565,14000000.0
2006-01-10 02:39:00,6.17581,6.17608,6.17578,6.1759,15000000.0
2006-01-10 02:40:00,6.17586,6.17608,6.17583,6.17599,12000000.0
2006-01-10 02:41:00,6.17584,6.17616,6.17578,6.17598,13000000.0
2006-01-10 02:42:00,6.17577,6.17577,6.17527,6.17542,16000000.0
2006-01-10 02:43:00,6.17529,6.17562,6.17479,6.17527,18000000.0
2006-01-10 02:44:00,6.17486,6.17486,6.17407,6.17409,10000000.0
2006-01-10 02:45:00,6.17448,6.17551,6.17448,6.17551,14000000.0
2006-01-10 02:46:00,6.17545,6.17566,6.17517,6.17519,18000000.0
2006-01-10 02:47:00,6.17518,6.17551,6.1751,6.17512,17000000.0
2006-01-10 02:48:00,6.17528,6.17557,6.17526,6.17532,7000000.0
2006-01-10 02:49:00,6.1754,6.1754,6.17458,6.17482,13000000.0
2006-01-10 02:50:00,6.17474,6.17525,6.17459,6.17525,14000000.0
2006-01-10 02:51:00,6.17541,6.17611,6.17541,6.17611,15000000.0
2006-01-10 02:52:00,6.17618,6.17642,6.17565,6.17619,15000000.0
2006-01-10 02:53:00,6.17601,6.17606,6.17571,6.17597,9000000.0
2006-01-10 02:54:00,6.1756,6.17578,6.17458,6.17578,13000000.0
2006-01-10 02:55:00,6.17533,6.17533,6.17439,6.17474,11000000.0
2006-01-10 02:56:00,6.17485,6.17593,6.17485,6.17588,18000000.0
2006-01-10 02:57:00,6.17646,6.17703,6.17621,6.17668,13000000.0
2006-01-10 02:58:00,6.17677,6.17677,6.17635,6.17656,9000000.0
2006-01-10 02:59:00,6.17622,6.17635,6.17553,6.17553,14000000.0
2006-01-10 03:00:00,6.17508,6.17508,6.17389,6.17485,11000000.0
2006-01-10 03:01:00,6.17459,6.17503,6.17444,6.17495,11000000.0
2006-01-10 03:02:00,6.17497,6.1753,6.17474,6.17474,11000000.0
2006-01-10 03:03:00,6.17446,6.17474,6.1742,6.17444,23000000.0
2006-01-10 03:04:00,6.17423,6.17449,6.17377,6.17377,11000000.0
2006-01-10 03:05:00,6.17375,6.17406,6.17359,6.17394,17000000.0
2006-01-10 03:06:00,6.17388,6.17388,6.17347,6.17357,9000000.0
2006-01-10 03:07:00,6.17328,6.17361,6.17291,6.17295,15000000.0
2006-01-10 03:08:00,6.17319,6.17394,6.17287,6.17376,12000000.0
2006-01-10 03:09:00,6.17352,6.17352,6.17289,6.17313,15000000.0
2006-01-10 03:10:00,6.17259,6.17259,6.17106,6.17106,19000000.0
2006-01-10 03:11:00,6.17067,6.17067,6.16969,6.17011,15000000.0
2006-01-10 03:12:00,6.17052,6.17181,6.17052,6.17181,18000000.0
2006-01-10 03:13:00,6.17156,6.1717,6.17057,6.17134,18000000.0
2006-01-10 03:14:00,6.17128,6.17149,6.17107,6.17123,10000000.0
2006-01-10 03:15:00,6.17085,6.1709,6.16984,6.16984,7000000.0
2006-01-10 03:16:00,6.17003,6.1711,6.16984,6.1711,8000000.0
2006-01-10 03:17:00,6.17118,6.17193,6.17118,6.17193,10000000.0
2006-01-10 03:18:00,6.17215,6.17241,6.17076,6.17076,15000000.0
2006-01-10 03:19:00,6.17089,6.17191,6.17089,6.17154,10000000.0
2006-01-10 03:20:00,6.1713,6.17176,6.1713,6.17176,16000000.0
2006-01-10 03:21:00,6.17141,6.17226,6.17141,6.17199,11000000.0
2006-01-10 03:22:00,6.17159,6.17196,6.17158,6.17173,10000000.0
2006-01-10 03:23:00,6.17188,6.17253,6.17188,6.17198,12000000.0
2006-01-10 03:24:00,6.17243,6.1726,6.17221,6.17238,13000000.0
2006-01-10 03:25:00,6.17236,6.17242,6.17195,6.17213,11000000.0
2006-01-10 03:26:00,6.17215,6.17226,6.17171,6.17212,13000000.0
2006-01-10 03:27:00,6.1721,6.17223,6.17167,6.17209,14000000.0
2006-01-10 03:28:00,6.17158,6.17171,6.17124,6.1713,18000000.0
2006-01-10 03:29:00,6.17129,6.17136,6.1709,6.17136,15000000.0
2006-01-10 03:30:00,6.17119,6.17153,6.17106,6.1714,10000000.0
2006-01-10 03:31:00,6.1716,6.17167,6.17113,6.17122,13000000.0
2006-01-10 03:32:00,6.17116,6.17138,6.17097,6.17113,16000000.0
2006-01-10 03:33:00,6.17068,6.17132,6.17068,6.17116,13000000.0
2006-01-10 03:34:00,6.17139,6.17206,6.17139,6.17186,16000000.0
2006-01-10 03:35:00,6.17202,6.17202,6.17122,6.17122,10000000.0
2006-01-10 03:36:00,6.17067,6.17078,6.16973,6.16973,11000000.0
2006-01-10 03:37:00,6.16947,6.17017,6.16943,6.17012,13000000.0
2006-01-10 03:38:00,6.1703,6.17032,6.16972,6.16991,13000000.0
2006-01-10 03:39:00,6.1699,6.17044,6.1698,6.17025,13000000.0
2006-01-10 03:40:00,6.17054,6.17054,6.16988,6.16988,12000000.0
2006-01-10 03:41:00,6.17029,6.17111,6.17029,6.17104,16000000.0
2006-01-10 03:42:00,6.17114,6.17197,6.17114,6.17197,21000000.0
2006-01-10 03:43:00,6.17213,6.17246,6.17189,6.17239,18000000.0
2006-01-10 03:44:00,6.172,6.17235,6.17163,6.17203,15000000.0
2006-01-10 03:45:00,6.17182,6.17198,6.17132,6.17143,9000000.0
2006-01-10 03:46:00,6.17129,6.17138,6.1708,6.17138,8000000.0
2006-01-10 03:47:00,6.17132,6.17156,6.17105,6.17132,11000000.0
2006-01-10 03:48:00,6.17138,6.17156,6.17107,6.17153,9000000.0
2006-01-10 03:49:00,6.17169,6.17191,6.17147,6.17185,16000000.0
2006-01-10 03:50:00,6.17166,6.17216,6.17164,6.1719,19000000.0
2006-01-10 03:51:00,6.17197,6.17199,6.17171,6.17171,9000000.0
2006-01-10 03:52:00,6.1718,6.1718,6.17139,6.17169,19000000.0
2006-01-10 03:53:00,6.17175,6.172,6.17173,6.17185,10000000.0
2006-01-10 03:54:00,6.17217,6.1726,6.17212,6.17243,17000000.0
2006-01-10 03:55:00,6.17234,6.17235,6.17197,6.172,16000000.0
2006-01-10 03:56:00,6.17196,6.17209,6.17168,6.17168,7000000.0
2006-01-10 03:57:00,6.17176,6.17176,6.1715,6.1715,11000000.0
2006-01-10 03:58:00,6.17142,6.17153,6.17097,6.17097,12000000.0
2006-01-10 03:59:00,6.17096,6.17124,6.1709,6.17108,17000000.0
2006-01-10 04:00:00,6.17079,6.17079,6.17041,6.17059,12000000.0
2006-01-10 04:01:00,6.17042,6.17042,6.16962,6.16997,16000000.0
2006-01-10 04:02:00,6.17007,6.1702,6.16959,6.16959,14000000.0
2006-01-10 04:03:00,6.16989,6.17006,6.16927,6.16934,12000000.0
2006-01-10 04:04:00,6.16925,6.1698,6.16925,6.1697,16000000.0
2006-01-10 04:05:00,6.16982,6.17093,6.16982,6.17093,13000000.0
2006-01-10 04:06:00,6.17102,6.17151,6.17102,6.17144,16000000.0
2006-01-10 04:07:00,6.17155,6.1716,6.17126,6.17151,13000000.0
2006-01-10 04:08:00,6.17169,6.17253,6.17169,6.17253,14000000.0
2006-01-10 04:09:00,6.17247,6.17296,6.17242,6.17248,10000000.0
2006-01-10 04:10:00,6.17245,6.17312,6.17245,6.17312,12000000.0
2006-01-10 04:11:00,6.17319,6.17335,6.17287,6.17287,14000000.0
2006-01-10 04:12:00,6.17276,6.17324,6.17258,6.1728,19000000.0
2006-01-10 04:13:00,6.17284,6.17317,6.17284,6.17305,20000000.0
2006-01-10 04:14:00,6.17313,6.17355,6.17294,6.17335,12000000.0
2006-01-10 04:15:00,6.17373,6.17525,6.17373,6.17505,8000000.0
2006-01-10 04:16:00,6.17499,6.17561,6.17499,6.17552,13000000.0
2006-01-10 04:17:00,6.17542,6.17544,6.17494,6.1752,15000000.0
2006-01-10 04:18:00,6.17479,6.17491,6.17426,6.17426,9000000.0
2006-01-10 04:19:00,6.17404,6.17447,6.17362,6.17447,12000000.0
2006-01-10 04:20:00,6.1744,6.17464,6.17419,6.17421,9000000.0
2006-01-10 04:21:00,6.17417,6.17417,6.17379,6.17407,17000000.0
2006-01-10 04:22:00,6.17442,6.17451,6.17419,6.17433,14000000.0
2006-01-10 04:23:00,6.17468,6.17528,6.17462,6.17517,10000000.0
2006-01-10 04:24:00,6.17517,6.17562,6.1749,6.1755,12000000.0
2006-01-10 04:25:00,6.176,6.17786,6.176,6.17786,10000000.0
2006-01-10 04:26:00,6.17799,6.17807,6.17761,6.17792,7000000.0
2006-01-10 04:27:00,6.17768,6.17864,6.17768,6.17864,15000000.0
2006-01-10 04:28:00,6.17876,6.17913,6.17876,6.17884,7000000.0
2006-01-10 04:29:00,6.17917,6.17917,6.17869,6.17893,14000000.0
2006-01-10 04:30:00,6.1793,6.18028,6.1793,6.18028,11000000.0
2006-01-10 04:31:00,6.18233,6.1865,6.18233,6.18531,15000000.0
2006-01-10 04:32:00,6.18488,6.18566,6.18481,6.18513,17000000.0
2006-01-10 04:33:00,6.18366,6.18382,6.18206,6.18206,14000000.0
2006-01-10 04:34:00,6.18168,6.18189,6.18141,6.18169,9000000.0
2006-01-10 04:35:00,6.18153,6.18203,6.18153,6.18178,12000000.0
2006-01-10 04:36:00,6.18188,6.18215,6.18133,6.18191,12000000.0
2006-01-10 04:37:00,6.18164,6.18164,6.17961,6.17961,12000000.0
2006-01-10 04:38:00,6.17949,6.17949,6.17856,6.17856,11000000.0
2006-01-10 04:39:00,6.17896,6.18022,6.17883,6.17946,17000000.0
2006-01-10 04:40:00,6.1797,6.18078,6.1797,6.18062,9000000.0
2006-01-10 04:41:00,6.18047,6.18057,6.18019,6.18019,10000000.0
2006-01-10 04:42:00,6.18029,6.1804,6.18023,6.18026,8000000.0
2006-01-10 04:43:00,6.18022,6.18094,6.18022,6.18094,18000000.0
2006-01-10 04:44:00,6.18074,6.18091,6.18038,6.18088,9000000.0
2006-01-10 04:45:00,6.18091,6.18182,6.1806,6.18172,9000000.0
2006-01-10 04:46:00,6.18186,6.18186,6.18119,6.18136,16000000.0
2006-01-10 04:47:00,6.18118,6.18179,6.18118,6.18133,12000000.0
2006-01-10 04:48:00,6.18108,6.18121,6.18055,6.18055,10000000.0
2006-01-10 04:49:00,6.18045,6.18068,6.18044,6.18045,16000000.0
2006-01-10 04:50:00,6.18036,6.18043,6.18013,6.18016,16000000.0
2006-01-10 04:51:00,6.17968,6.17987,6.17898,6.17931,20000000.0
2006-01-10 04:52:00,6.17963,6.1804,6.17935,6.17961,13000000.0
2006-01-10 04:53:00,6.17982,6.18082,6.17976,6.18081,11000000.0
2006-01-10 04:54:00,6.18155,6.1816,6.18117,6.18145,11000000.0
2006-01-10 04:55:00,6.18133,6.18158,6.18131,6.18141,12000000.0
2006-01-10 04:56:00,6.18149,6.18188,6.18142,6.18154,16000000.0
2006-01-10 04:57:00,6.18195,6.18285,6.18177,6.18285,7000000.0
2006-01-10 04:58:00,6.18281,6.18306,6.18172,6.18172,13000000.0
2006-01-10 04:59:00,6.18185,6.18185,6.18039,6.18039,17000000.0
2006-01-10 05:00:00,6.18071,6.1813,6.18065,6.1813,10000000.0
2006-01-10 05:01:00,6.18131,6.18139,6.18074,6.18087,13000000.0
2006-01-10 05:02:00,6.1805,6.18191,6.18034,6.18146,18000000.0
2006-01-10 05:03:00,6.18203,6.18266,6.18203,6.1825,9000000.0
2006-01-10 05:04:00,6.18284,6.18331,6.18236,6.18236,12000000.0
2006-01-10 05:05:00,6.18288,6.1835,6.18288,6.18295,10000000.0
2006-01-10 05:06:00,6.18229,6.18232,6.18156,6.18164,20000000.0
2006-01-10 05:07:00,6.18139,6.18149,6.18116,6.18143,10000000.0
2006-01-10 05:08:00,6.18133,6.18165,6.18117,6.18163,17000000.0
2006-01-10 05:09:00,6.18167,6.18167,6.18104,6.18135,15000000.0
2006-01-10 05:10:00,6.18104,6.18143,6.18104,6.18125,10000000.0
2006-01-10 05:11:00,6.18111,6.18159,6.1807,6.18086,16000000.0
2006-01-10 05:12:00,6.18041,6.18041,6.17854,6.17854,7000000.0
2006-01-10 05:13:00,6.17828,6.17828,6.17679,6.1775,12000000.0
2006-01-10 05:14:00,6.17763,6.17799,6.17763,6.17786,14000000.0
2006-01-10 05:15:00,6.17794,6.17813,6.17774,6.17805,16000000.0
2006-01-10 05:16:00,6.17774,6.17804,6.17758,6.17804,15000000.0
2006-01-10 05:17:00,6.17808,6.17817,6.17789,6.178,10000000.0
2006-01-10 05:18:00,6.17754,6.17792,6.17754,6.1777,13000000.0
2006-01-10 05:19:00,6.17764,6.17806,6.17764,6.17798,13000000.0
2006-01-10 05:20:00,6.1779,6.17804,6.1778,6.17803,20000000.0
2006-01-10 05:21:00,6.17797,6.17843,6.17797,6.17833,9000000.0
2006-01-10 05:22:00,6.17843,6.17873,6.17837,6.17863,17000000.0
2006-01-10 05:23:00,6.17879,6.17924,6.17879,6.17923,14000000.0
2006-01-10 05:24:00,6.17956,6.18025,6.17941,6.18015,19000000.0
2006-01-10 05:25:00,6.18059,6.18168,6.18059,6.18128,13000000.0
2006-01-10 05:26:00,6.18144,6.18176,6.18129,6.18141,13000000.0
2006-01-10 05:27:00,6.1816,6.18172,6.18119,6.18131,13000000.0
2006-01-10 05:28:00,6.18142,6.18147,6.18119,6.18137,10000000.0
2006-01-10 05:29:00,6.18155,6.18156,6.18132,6.18147,17000000.0
2006-01-10 05:30:00,6.18153,6.18213,6.18144,6.18152,21000000.0
2006-01-10 05:31:00,6.18171,6.18207,6.18159,6.18199,13000000.0
2006-01-10 05:32:00,6.18211,6.18211,6.18163,6.18195,16000000.0
2006-01-10 05:33:00,6.18116,6.18141,6.18115,6.1813,13000000.0
2006-01-10 05:34:00,6.18129,6.18142,6.18118,6.18128,13000000.0
2006-01-10 05:35:00,6.18107,6.18117,6.18074,6.18115,14000000.0
2006-01-10 05:36:00,6.1808,6.1808,6.1799,6.1799,18000000.0
2006-01-10 05:37:00,6.17977,6.17977,6.17857,6.17877,12000000.0
2006-01-10 05:38:00,6.17884,6.18016,6.17884,6.18016,13000000.0
2006-01-10 05:39:00,6.17959,6.17991,6.17925,6.17957,21000000.0
2006-01-10 05:40:00,6.17962,6.18026,6.17949,6.18007,14000000.0
2006-01-10 05:41:00,6.1796,6.17989,6.17917,6.17944,13000000.0
2006-01-10 05:42:00,6.17951,6.17965,6.17931,6.17965,8000000.0
2006-01-10 05:43:00,6.17973,6.17974,6.17935,6.17957,13000000.0
2006-01-10 05:44:00,6.17946,6.17972,6.17927,6.17927,13000000.0
2006-01-10 05:45:00,6.17922,6.17951,6.17914,6.17929,24000000.0
2006-01-10 05:46:00,6.17933,6.17991,6.17918,6.17991,14000000.0
2006-01-10 05:47:00,6.17981,6.17981,6.179,6.179,11000000.0
2006-01-10 05:48:00,6.17877,6.17935,6.17871,6.17935,18000000.0
2006-01-10 05:49:00,6.17923,6.17923,6.17864,6.17864,10000000.0
2006-01-10 05:50:00,6.17869,6.17871,6.17846,6.17846,10000000.0
2006-01-10 05:51:00,6.17845,6.17858,6.17807,6.17815,11000000.0
2006-01-10 05:52:00,6.17809,6.1785,6.17782,6.17843,19000000.0
2006-01-10 05:53:00,6.17821,6.17837,6.17797,6.17809,15000000.0
2006-01-10 05:54:00,6.17815,6.17821,6.17784,6.17784,7000000.0
2006-01-10 05:55:00,6.17802,6.17816,6.17786,6.178,12000000.0
2006-01-10 05:56:00,6.17809,6.17818,6.17793,6.17799,16000000.0
2006-01-10 05:57:00,6.17805,6.17812,6.17787,6.17796,11000000.0
2006-01-10 05:58:00,6.178,6.17829,6.178,6.17813,22000000.0
2006-01-10 05:59:00,6.17786,6.17786,6.17708,6.17708,9000000.0
2006-01-10 06:00:00,6.17718,6.17755,6.17707,6.17743,17000000.0
2006-01-10 06:01:00,6.17763,6.17766,6.17732,6.17733,18000000.0
2006-01-10 06:02:00,6.17794,6.17884,6.17794,6.17871,18000000.0
2006-01-10 06:03:00,6.1784,6.1784,6.17782,6.17826,16000000.0
2006-01-10 06:04:00,6.17821,6.17821,6.17792,6.17815,8000000.0
2006-01-10 06:05:00,6.17799,6.17822,6.1779,6.17822,10000000.0
2006-01-10 06:06:00,6.17835,6.17951,6.17835,6.17931,27000000.0
2006-01-10 06:07:00,6.17942,6.17942,6.1789,6.17921,17000000.0
2006-01-10 06:08:00,6.17916,6.17916,6.17825,6.17845,14000000.0
2006-01-10 06:09:00,6.17849,6.17903,6.17835,6.17864,13000000.0
2006-01-10 06:10:00,6.17838,6.17867,6.17824,6.17841,14000000.0
2006-01-10 06:11:00,6.17826,6.17849,6.17813,6.17832,16000000.0
2006-01-10 06:12:00,6.17818,6.17841,6.17806,6.17837,17000000.0
2006-01-10 06:13:00,6.17874,6.17945,6.17874,6.17919,14000000.0
2006-01-10 06:14:00,6.1795,6.1819,6.1795,6.1819,12000000.0
2006-01-10 06:15:00,6.18191,6.18254,6.18177,6.18198,13000000.0
2006-01-10 06:16:00,6.18196,6.18245,6.18196,6.18225,14000000.0
2006-01-10 06:17:00,6.18216,6.18227,6.18182,6.18203,11000000.0
2006-01-10 06:18:00,6.1823,6.18267,6.1823,6.18238,12000000.0
2006-01-10 06:19:00,6.18246,6.18261,6.18213,6.18232,19000000.0
2006-01-10 06:20:00,6.18215,6.18226,6.18179,6.18212,11000000.0
2006-01-10 06:21:00,6.18183,6.18223,6.18183,6.18213,9000000.0
2006-01-10 06:22:00,6.18191,6.18207,6.18157,6.18157,22000000.0
2006-01-10 06:23:00,6.18186,6.182,6.18171,6.18175,18000000.0
2006-01-10 06:24:00,6.18199,6.18199,6.18174,6.18186,8000000.0
2006-01-10 06:25:00,6.18198,6.18249,6.18188,6.18237,9000000.0
2006-01-10 06:26:00,6.18247,6.18259,6.18215,6.18256,13000000.0
2006-01-10 06:27:00,6.18273,6.18359,6.18273,6.18359,15000000.0
2006-01-10 06:28:00,6.18379,6.1842,6.18361,6.18395,18000000.0
2006-01-10 06:29:00,6.18388,6.18415,6.18321,6.18321,16000000.0
2006-01-10 06:30:00,6.18293,6.18359,6.18285,6.18359,10000000.0
2006-01-10 06:31:00,6.18349,6.18452,6.18349,6.18368,13000000.0
2006-01-10 06:32:00,6.18355,6.18405,6.18354,6.18405,10000000.0
2006-01-10 06:33:00,6.18397,6.18397,6.18258,6.18258,10000000.0
2006-01-10 06:34:00,6.18237,6.18263,6.18222,6.18228,15000000.0
2006-01-10 06:35:00,6.18231,6.18287,6.18231,6.18287,13000000.0
2006-01-10 06:36:00,6.18282,6.1829,6.18236,6.1826,23000000.0
2006-01-10 06:37:00,6.18276,6.18306,6.18214,6.18214,11000000.0
2006-01-10 06:38:00,6.18223,6.18223,6.18101,6.18137,17000000.0
2006-01-10 06:39:00,6.18107,6.18107,6.18056,6.18056,8000000.0
2006-01-10 06:40:00,6.18067,6.18126,6.18067,6.18098,15000000.0
2006-01-10 06:41:00,6.18119,6.18181,6.18102,6.18178,15000000.0
2006-01-10 06:42:00,6.18208,6.18265,6.18208,6.1822,16000000.0
2006-01-10 06:43:00,6.18215,6.18244,6.18208,6.18215,12000000.0
2006-01-10 06:44:00,6.18203,6.18225,6.18195,6.18214,13000000.0
2006-01-10 06:45:00,6.18206,6.18215,6.18133,6.18133,14000000.0
2006-01-10 06:46:00,6.18143,6.18181,6.18118,6.1816,12000000.0
2006-01-10 06:47:00,6.1816,6.18182,6.18157,6.1817,11000000.0
2006-01-10 06:48:00,6.18229,6.18263,6.18191,6.18263,15000000.0
2006-01-10 06:49:00,6.18293,6.18367,6.18288,6.18328,17000000.0
2006-01-10 06:50:00,6.18336,6.18366,6.18318,6.18328,13000000.0
2006-01-10 06:51:00,6.18315,6.18327,6.18241,6.18241,8000000.0
2006-01-10 06:52:00,6.18211,6.18211,6.18122,6.18122,14000000.0
2006-01-10 06:53:00,6.18105,6.18116,6.18013,6.18024,13000000.0
2006-01-10 06:54:00,6.17954,6.17961,6.17888,6.17888,8000000.0
2006-01-10 06:55:00,6.17885,6.17894,6.17834,6.17886,10000000.0
2006-01-10 06:56:00,6.17889,6.17955,6.17889,6.17955,11000000.0
2006-01-10 06:57:00,6.17974,6.18051,6.17974,6.1798,17000000.0
2006-01-10 06:58:00,6.17985,6.17985,6.17928,6.17979,12000000.0
2006-01-10 06:59:00,6.17987,6.18047,6.17987,6.17994,14000000.0
2006-01-10 07:00:00,6.17998,6.18026,6.1795,6.18012,11000000.0
2006-01-10 07:01:00,6.18068,6.18103,6.18041,6.18041,10000000.0
2006-01-10 07:02:00,6.18039,6.18197,6.18039,6.1819,14000000.0
2006-01-10 07:03:00,6.18209,6.1823,6.18154,6.18224,7000000.0
2006-01-10 07:04:00,6.18227,6.18347,6.18227,6.18308,16000000.0
2006-01-10 07:05:00,6.18313,6.18335,6.18293,6.18295,15000000.0
2006-01-10 07:06:00,6.18172,6.18226,6.18161,6.18217,16000000.0
2006-01-10 07:07:00,6.18161,6.18173,6.18096,6.1813,12000000.0
2006-01-10 07:08:00,6.18134,6.18169,6.18109,6.18169,8000000.0
2006-01-10 07:09:00,6.18128,6.18148,6.18094,6.1811,8000000.0
2006-01-10 07:10:00,6.18157,6.18232,6.18157,6.18232,16000000.0
2006-01-10 07:11:00,6.18289,6.18323,6.18278,6.18321,17000000.0
2006-01-10 07:12:00,6.18332,6.18354,6.18308,6.18343,20000000.0
2006-01-10 07:13:00,6.18306,6.1834,6.1826,6.1834,18000000.0
2006-01-10 07:14:00,6.1833,6.18348,6.1832,6.18345,11000000.0
2006-01-10 07:15:00,6.18356,6.18387,6.18349,6.18378,18000000.0
2006-01-10 07:16:00,6.18362,6.18464,6.18362,6.18417,18000000.0
2006-01-10 07:17:00,6.18422,6.18455,6.18398,6.18398,12000000.0
2006-01-10 07:18:00,6.18399,6.18424,6.18378,6.18405,18000000.0
2006-01-10 07:19:00,6.18424,6.18424,6.18365,6.18373,14000000.0
2006-01-10 07:20:00,6.18394,6.18399,6.1837,6.18394,18000000.0
2006-01-10 07:21:00,6.18394,6.18394,6.18369,6.18392,13000000.0
2006-01-10 07:22:00,6.18385,6.18385,6.18329,6.18329,14000000.0
2006-01-10 07:23:00,6.18346,6.18394,6.18346,6.18349,15000000.0
2006-01-10 07:24:00,6.18334,6.18336,6.18277,6.18325,16000000.0
2006-01-10 07:25:00,6.18343,6.18343,6.18312,6.18332,15000000.0
2006-01-10 07:26:00,6.18359,6.18359,6.18307,6.18331,13000000.0
2006-01-10 07:27:00,6.18341,6.18406,6.18341,6.18405,12000000.0
2006-01-10 07:28:00,6.184,6.184,6.18306,6.18342,22000000.0
2006-01-10 07:29:00,6.18335,6.1839,6.18303,6.18343,16000000.0
2006-01-10 07:30:00,6.18354,6.18402,6.18353,6.18401,14000000.0
2006-01-10 07:31:00,6.18391,6.18391,6.18312,6.18312,13000000.0
2006-01-10 07:32:00,6.18352,6.18352,6.18281,6.18304,9000000.0
2006-01-10 07:33:00,6.18302,6.18333,6.18286,6.18302,7000000.0
2006-01-10 07:34:00,6.183,6.18386,6.183,6.18386,18000000.0
2006-01-10 07:35:00,6.18415,6.18416,6.18372,6.18373,9000000.0
2006-01-10 07:36:00,6.18352,6.18374,6.18322,6.18356,13000000.0
2006-01-10 07:37:00,6.18305,6.18362,6.18302,6.18362,11000000.0
2006-01-10 07:38:00,6.18352,6.18408,6.18352,6.18368,11000000.0
2006-01-10 07:39:00,6.18364,6.18364,6.18225,6.18246,19000000.0
2006-01-10 07:40:00,6.182,6.18251,6.182,6.182,11000000.0
2006-01-10 07:41:00,6.18203,6.18236,6.18192,6.18192,7000000.0
2006-01-10 07:42:00,6.18191,6.1825,6.18191,6.18229,13000000.0
2006-01-10 07:43:00,6.18231,6.18245,6.1821,6.18216,14000000.0
2006-01-10 07:44:00,6.18197,6.18197,6.18143,6.18143,10000000.0
2006-01-10 07:45:00,6.18096,6.18119,6.18055,6.18089,8000000.0
2006-01-10 07:46:00,6.18077,6.18119,6.18077,6.18098,13000000.0
2006-01-10 07:47:00,6.1813,6.1813,6.18072,6.18089,15000000.0
2006-01-10 07:48:00,6.18152,6.18178,6.18142,6.18145,13000000.0
2006-01-10 07:49:00,6.18167,6.18171,6.18151,6.18159,10000000.0
2006-01-10 07:50:00,6.1816,6.18207,6.18149,6.18198,17000000.0
2006-01-10 07:51:00,6.18206,6.18241,6.18185,6.18196,16000000.0
2006-01-10 07:52:00,6.18195,6.182,6.18175,6.18189,13000000.0
2006-01-10 07:53:00,6.18198,6.18199,6.1818,6.18196,10000000.0
2006-01-10 07:54:00,6.18173,6.18202,6.18171,6.18186,11000000.0
2006-01-10 07:55:00,6.18196,6.18202,6.18176,6.18184,12000000.0
2006-01-10 07:56:00,6.18195,6.18195,6.18093,6.18128,13000000.0
2006-01-10 07:57:00,6.18127,6.18153,6.18127,6.18153,8000000.0
2006-01-10 07:58:00,6.18144,6.18144,6.18103,6.18114,14000000.0
2006-01-10 07:59:00,6.18105,6.18118,6.18085,6.18109,15000000.0
2006-01-10 08:00:00,6.18117,6.18154,6.18103,6.18154,10000000.0
2006-01-10 08:01:00,6.18113,6.18137,6.1808,6.18128,13000000.0
2006-01-10 08:02:00,6.18084,6.1811,6.18082,6.18097,14000000.0
2006-01-10 08:03:00,6.1815,6.18167,6.18129,6.18166,12000000.0
2006-01-10 08:04:00,6.18157,6.18158,6.18112,6.18123,16000000.0
2006-01-10 08:05:00,6.18125,6.18202,6.18125,6.18175,14000000.0
2006-01-10 08:06:00,6.1822,6.1826,6.18199,6.18222,19000000.0
2006-01-10 08:07:00,6.18241,6.18333,6.18241,6.18333,19000000.0
2006-01-10 08:08:00,6.18339,6.18345,6.18288,6.1833,11000000.0
2006-01-10 08:09:00,6.18322,6.18337,6.1829,6.18337,10000000.0
2006-01-10 08:10:00,6.18326,6.1835,6.18326,6.18339,16000000.0
2006-01-10 08:11:00,6.1831,6.1835,6.18302,6.18332,9000000.0
2006-01-10 08:12:00,6.18348,6.18359,6.18333,6.18359,10000000.0
2006-01-10 08:13:00,6.18331,6.18352,6.183,6.18311,11000000.0
2006-01-10 08:14:00,6.18309,6.18309,6.18232,6.18237,12000000.0
2006-01-10 08:15:00,6.18236,6.18236,6.18175,6.18194,15000000.0
2006-01-10 08:16:00,6.18195,6.18195,6.18151,6.18188,14000000.0
2006-01-10 08:17:00,6.18164,6.18236,6.18164,6.18236,10000000.0
2006-01-10 08:18:00,6.18236,6.18236,6.18157,6.18157,9000000.0
2006-01-10 08:19:00,6.18167,6.1819,6.18165,6.18178,11000000.0
2006-01-10 08:20:00,6.18177,6.18223,6.18162,6.18191,11000000.0
2006-01-10 08:21:00,6.18247,6.18267,6.18204,6.18245,20000000.0
2006-01-10 08:22:00,6.18177,6.18241,6.18177,6.18235,8000000.0
2006-01-10 08:23:00,6.18238,6.18264,6.18238,6.18252,12000000.0
2006-01-10 08:24:00,6.18243,6.18268,6.18184,6.18268,13000000.0
2006-01-10 08:25:00,6.18318,6.18376,6.18307,6.18371,12000000.0
2006-01-10 08:26:00,6.18374,6.18381,6.18329,6.18351,13000000.0
2006-01-10 08:27:00,6.18367,6.18377,6.18316,6.18316,11000000.0
2006-01-10 08:28:00,6.18252,6.18278,6.18227,6.18237,8000000.0
2006-01-10 08:29:00,6.18243,6.18278,6.18241,6.18268,12000000.0
2006-01-10 08:30:00,6.18282,6.18383,6.18282,6.18317,11000000.0
2006-01-10 08:31:00,6.18328,6.18328,6.18252,6.18265,10000000.0
2006-01-10 08:32:00,6.18201,6.1823,6.18168,6.18197,13000000.0
2006-01-10 08:33:00,6.18197,6.1822,6.1818,6.1818,11000000.0
2006-01-10 08:34:00,6.18188,6.18188,6.18112,6.18112,17000000.0
2006-01-10 08:35:00,6.18146,6.18174,6.18124,6.18174,11000000.0
2006-01-10 08:36:00,6.18187,6.18249,6.18186,6.18249,10000000.0
2006-01-10 08:37:00,6.18229,6.18237,6.18192,6.18237,9000000.0
2006-01-10 08:38:00,6.18241,6.18241,6.18179,6.1819,18000000.0
2006-01-10 08:39:00,6.18207,6.18287,6.18207,6.18285,8000000.0
2006-01-10 08:40:00,6.18319,6.18319,6.18286,6.1831,7000000.0
2006-01-10 08:41:00,6.18297,6.183,6.18277,6.18289,16000000.0
2006-01-10 08:42:00,6.1829,6.1829,6.18222,6.18265,14000000.0
2006-01-10 08:43:00,6.18292,6.18292,6.18264,6.18265,12000000.0
2006-01-10 08:44:00,6.1828,6.18281,6.18222,6.18281,9000000.0
2006-01-10 08:45:00,6.18285,6.18288,6.18224,6.18285,18000000.0
2006-01-10 08:46:00,6.18247,6.18247,6.1815,6.18178,14000000.0
2006-01-10 08:47:00,6.18184,6.1824,6.18168,6.18212,18000000.0
2006-01-10 08:48:00,6.18234,6.18294,6.18234,6.18284,12000000.0
2006-01-10 08:49:00,6.1827,6.18294,6.18259,6.18294,14000000.0
2006-01-10 08:50:00,6.18304,6.18333,6.18298,6.18328,16000000.0
2006-01-10 08:51:00,6.18358,6.18394,6.18348,6.18358,21000000.0
2006-01-10 08:52:00,6.18341,6.18486,6.1832,6.18483,20000000.0
2006-01-10 08:53:00,6.18527,6.18594,6.18474,6.18594,7000000.0
2006-01-10 08:54:00,6.18536,6.18536,6.18317,6.18379,17000000.0
2006-01-10 08:55:00,6.18318,6.18355,6.1826,6.18349,12000000.0
2006-01-10 08:56:00,6.18329,6.18331,6.18279,6.18298,17000000.0
2006-01-10 08:57:00,6.18292,6.18292,6.18242,6.18285,16000000.0
2006-01-10 08:58:00,6.18264,6.18274,6.18213,6.18231,12000000.0
2006-01-10 08:59:00,6.18235,6.18242,6.18193,6.18242,13000000.0
2006-01-10 09:00:00,6.18175,6.1819,6.18099,6.18157,17000000.0
2006-01-10 09:01:00,6.18174,6.18319,6.18174,6.18307,13000000.0
2006-01-10 09:02:00,6.18284,6.18284,6.18137,6.18137,8000000.0
2006-01-10 09:03:00,6.18117,6.18117,6.17977,6.17977,16000000.0
2006-01-10 09:04:00,6.17938,6.17988,6.17938,6.17956,8000000.0
2006-01-10 09:05:00,6.17997,6.18101,6.17997,6.18086,11000000.0
2006-01-10 09:06:00,6.18051,6.18056,6.17929,6.17944,10000000.0
2006-01-10 09:07:00,6.1794,6.1794,6.17819,6.17866,10000000.0
2006-01-10 09:08:00,6.1784,6.1784,6.17741,6.1776,19000000.0
2006-01-10 09:09:00,6.17744,6.17819,6.17744,6.17785,16000000.0
2006-01-10 09:10:00,6.17763,6.17841,6.17743,6.17824,8000000.0
2006-01-10 09:11:00,6.1789,6.17913,6.17866,6.17909,11000000.0
2006-01-10 09:12:00,6.1797,6.1797,6.17891,6.17891,16000000.0
2006-01-10 09:13:00,6.17866,6.17867,6.17782,6.17855,15000000.0
2006-01-10 09:14:00,6.17883,6.1792,6.17867,6.17898,17000000.0
2006-01-10 09:15:00,6.17905,6.17906,6.17838,6.17864,12000000.0
2006-01-10 09:16:00,6.1788,6.17903,6.17847,6.17856,14000000.0
2006-01-10 09:17:00,6.17927,6.18042,6.17926,6.18038,14000000.0
2006-01-10 09:18:00,6.18109,6.18155,6.18081,6.18133,18000000.0
2006-01-10 09:19:00,6.18146,6.18174,6.18117,6.18117,14000000.0
2006-01-10 09:20:00,6.1813,6.18146,6.18066,6.18066,18000000.0
2006-01-10 09:21:00,6.18069,6.18075,6.18019,6.18071,17000000.0
2006-01-10 09:22:00,6.1807,6.18107,6.18065,6.18089,13000000.0
2006-01-10 09:23:00,6.1813,6.18136,6.18082,6.18082,12000000.0
2006-01-10 09:24:00,6.18073,6.18093,6.18068,6.1809,14000000.0
2006-01-10 09:25:00,6.18057,6.18064,6.18017,6.18045,9000000.0
2006-01-10 09:26:00,6.18065,6.18112,6.18045,6.18082,13000000.0
2006-01-10 09:27:00,6.18112,6.18284,6.18112,6.18284,13000000.0
2006-01-10 09:28:00,6.1843,6.1858,6.18418,6.18483,19000000.0
2006-01-10 09:29:00,6.1855,6.18874,6.1855,6.18765,14000000.0
2006-01-10 09:30:00,6.18885,6.19031,6.18885,6.18999,15000000.0
2006-01-10 09:31:00,6.18976,6.18985,6.18904,6.18966,11000000.0
2006-01-10 09:32:00,6.18951,6.19028,6.18893,6.18893,16000000.0
2006-01-10 09:33:00,6.18838,6.18838,6.18756,6.18756,9000000.0
2006-01-10 09:34:00,6.18747,6.18831,6.18747,6.18803,18000000.0
2006-01-10 09:35:00,6.18795,6.18831,6.18752,6.1881,14000000.0
2006-01-10 09:36:00,6.18805,6.18871,6.18805,6.18818,16000000.0
2006-01-10 09:37:00,6.18776,6.18779,6.18703,6.18778,20000000.0
2006-01-10 09:38:00,6.18893,6.18989,6.18887,6.18902,19000000.0
2006-01-10 09:39:00,6.18858,6.18892,6.18845,6.18868,16000000.0
2006-01-10 09:40:00,6.18908,6.1903,6.18886,6.19016,12000000.0
2006-01-10 09:41:00,6.18925,6.18949,6.18823,6.18823,18000000.0
2006-01-10 09:42:00,6.18861,6.19014,6.18849,6.18876,16000000.0
2006-01-10 09:43:00,6.18933,6.19121,6.18933,6.19034,15000000.0
2006-01-10 09:44:00,6.19094,6.19108,6.19015,6.19043,13000000.0
2006-01-10 09:45:00,6.1902,6.19035,6.1892,6.1892,13000000.0
2006-01-10 09:46:00,6.18892,6.18892,6.18667,6.18696,17000000.0
2006-01-10 09:47:00,6.18688,6.18782,6.18682,6.18768,13000000.0
2006-01-10 09:48:00,6.18742,6.1877,6.18684,6.18726,16000000.0
2006-01-10 09:49:00,6.18741,6.18829,6.18735,6.18798,17000000.0
2006-01-10 09:50:00,6.18741,6.18741,6.18647,6.18666,12000000.0
2006-01-10 09:51:00,6.18687,6.18716,6.18595,6.18663,16000000.0
2006-01-10 09:52:00,6.18669,6.18727,6.18603,6.1864,16000000.0
2006-01-10 09:53:00,6.18547,6.18571,6.18429,6.18429,15000000.0
2006-01-10 09:54:00,6.18497,6.18592,6.18497,6.18592,15000000.0
2006-01-10 09:55:00,6.18603,6.18605,6.18475,6.18572,15000000.0
2006-01-10 09:56:00,6.1856,6.18569,6.18393,6.18393,17000000.0
2006-01-10 09:57:00,6.18407,6.1841,6.18273,6.18273,12000000.0
2006-01-10 09:58:00,6.1824,6.1824,6.18092,6.18127,14000000.0
2006-01-10 09:59:00,6.18095,6.18095,6.17948,6.17977,10000000.0
2006-01-10 10:00:00,6.17969,6.17977,6.1791,6.17936,11000000.0
2006-01-10 10:01:00,6.17839,6.17867,6.17688,6.17704,24000000.0
2006-01-10 10:02:00,6.17668,6.17737,6.17633,6.17733,14000000.0
2006-01-10 10:03:00,6.1778,6.17845,6.17772,6.17789,16000000.0
2006-01-10 10:04:00,6.17736,6.17774,6.17667,6.17773,10000000.0
2006-01-10 10:05:00,6.17711,6.17747,6.17618,6.17618,10000000.0
2006-01-10 10:06:00,6.17567,6.17597,6.17533,6.17597,9000000.0
2006-01-10 10:07:00,6.17628,6.177,6.17619,6.17643,11000000.0
2006-01-10 10:08:00,6.17688,6.17709,6.17682,6.17682,9000000.0
2006-01-10 10:09:00,6.17621,6.17621,6.17428,6.17428,11000000.0
2006-01-10 10:10:00,6.17361,6.17369,6.17213,6.17268,15000000.0
2006-01-10 10:11:00,6.17316,6.17376,6.1731,6.1735,16000000.0
2006-01-10 10:12:00,6.17333,6.17351,6.17276,6.17322,19000000.0
2006-01-10 10:13:00,6.17287,6.17344,6.17186,6.17186,9000000.0
2006-01-10 10:14:00,6.17199,6.17213,6.1714,6.17201,11000000.0
2006-01-10 10:15:00,6.17231,6.17448,6.17221,6.17448,8000000.0
2006-01-10 10:16:00,6.17376,6.17377,6.17295,6.17307,17000000.0
2006-01-10 10:17:00,6.17316,6.17397,6.17288,6.17397,16000000.0
2006-01-10 10:18:00,6.17327,6.17327,6.17025,6.17025,16000000.0
2006-01-10 10:19:00,6.16943,6.1711,6.1693,6.17001,17000000.0
2006-01-10 10:20:00,6.17006,6.17162,6.17006,6.17144,16000000.0
2006-01-10 10:21:00,6.17179,6.17187,6.1711,6.17144,7000000.0
2006-01-10 10:22:00,6.17145,6.17174,6.17118,6.17129,10000000.0
2006-01-10 10:23:00,6.17076,6.17139,6.1707,6.17114,14000000.0
2006-01-10 10:24:00,6.17073,6.17074,6.17007,6.17073,13000000.0
2006-01-10 10:25:00,6.17049,6.17162,6.17043,6.17043,12000000.0
2006-01-10 10:26:00,6.17028,6.17066,6.17028,6.17062,11000000.0
2006-01-10 10:27:00,6.17013,6.17013,6.16852,6.16926,13000000.0
2006-01-10 10:28:00,6.16915,6.17038,6.16915,6.17025,13000000.0
2006-01-10 10:29:00,6.1707,6.17074,6.16987,6.16987,11000000.0
2006-01-10 10:30:00,6.1699,6.17011,6.16946,6.16954,9000000.0
2006-01-10 10:31:00,6.17011,6.1715,6.17011,6.1715,16000000.0
2006-01-10 10:32:00,6.17184,6.17235,6.17163,6.17232,9000000.0
2006-01-10 10:33:00,6.17267,6.17267,6.17141,6.17197,12000000.0
2006-01-10 10:34:00,6.17167,6.17167,6.17103,6.17103,11000000.0
2006-01-10 10:35:00,6.17067,6.17067,6.16889,6.16898,17000000.0
2006-01-10 10:36:00,6.16806,6.16806,6.16523,6.16523,10000000.0
2006-01-10 10:37:00,6.16511,6.16686,6.16511,6.16677,15000000.0
2006-01-10 10:38:00,6.16709,6.16734,6.16673,6.16734,17000000.0
2006-01-10 10:39:00,6.16729,6.16767,6.16647,6.16744,13000000.0
2006-01-10 10:40:00,6.16845,6.16967,6.16845,6.16967,10000000.0
2006-01-10 10:41:00,6.17029,6.17038,6.16991,6.1703,15000000.0
2006-01-10 10:42:00,6.17019,6.17035,6.1697,6.16978,12000000.0
2006-01-10 10:43:00,6.16948,6.16976,6.16904,6.16938,13000000.0
2006-01-10 10:44:00,6.169,6.16964,6.16873,6.16964,12000000.0
2006-01-10 10:45:00,6.16951,6.1696,6.16793,6.16794,13000000.0
2006-01-10 10:46:00,6.16799,6.1686,6.16799,6.16805,13000000.0
2006-01-10 10:47:00,6.16786,6.16799,6.16749,6.16777,7000000.0
2006-01-10 10:48:00,6.1676,6.1688,6.16758,6.1688,12000000.0
2006-01-10 10:49:00,6.16906,6.17015,6.16878,6.17015,10000000.0
2006-01-10 10:50:00,6.17115,6.17143,6.1708,6.17082,14000000.0
2006-01-10 10:51:00,6.17111,6.17111,6.17058,6.1706,11000000.0
2006-01-10 10:52:00,6.17105,6.17146,6.17099,6.17136,20000000.0
2006-01-10 10:53:00,6.17159,6.1724,6.17159,6.1724,9000000.0
2006-01-10 10:54:00,6.17265,6.17294,6.17214,6.1724,18000000.0
2006-01-10 10:55:00,6.17244,6.17291,6.17218,6.17291,10000000.0
2006-01-10 10:56:00,6.17265,6.17279,6.17221,6.17279,11000000.0
2006-01-10 10:57:00,6.1725,6.1725,6.17166,6.17169,8000000.0
2006-01-10 10:58:00,6.17156,6.17201,6.17153,6.17199,10000000.0
2006-01-10 10:59:00,6.17208,6.17251,6.17208,6.17227,10000000.0
2006-01-10 11:00:00,6.17241,6.17378,6.17241,6.1734,15000000.0
2006-01-10 11:01:00,6.17391,6.17449,6.1734,6.17368,12000000.0
2006-01-10 11:02:00,6.17334,6.17336,6.17287,6.17299,8000000.0
2006-01-10 11:03:00,6.17337,6.17407,6.17337,6.17407,11000000.0
2006-01-10 11:04:00,6.17417,6.175,6.17417,6.175,15000000.0
2006-01-10 11:05:00,6.1744,6.1744,6.173,6.17317,17000000.0
2006-01-10 11:06:00,6.17296,6.17372,6.17296,6.17365,12000000.0
2006-01-10 11:07:00,6.17356,6.17407,6.17339,6.17395,11000000.0
2006-01-10 11:08:00,6.17383,6.17498,6.17382,6.17498,22000000.0
2006-01-10 11:09:00,6.17454,6.1746,6.17334,6.17379,9000000.0
2006-01-10 11:10:00,6.17319,6.17319,6.17168,6.17281,16000000.0
2006-01-10 11:11:00,6.17202,6.17202,6.17132,6.17134,7000000.0
2006-01-10 11:12:00,6.17124,6.1716,6.17109,6.1713,15000000.0
2006-01-10 11:13:00,6.17166,6.17181,6.17106,6.17119,11000000.0
2006-01-10 11:14:00,6.17124,6.17202,6.17123,6.17167,18000000.0
2006-01-10 11:15:00,6.17204,6.1722,6.17119,6.17119,11000000.0
2006-01-10 11:16:00,6.17109,6.17176,6.17109,6.17132,13000000.0
2006-01-10 11:17:00,6.17113,6.17144,6.17072,6.1712,13000000.0
2006-01-10 11:18:00,6.17109,6.17175,6.17109,6.17175,9000000.0
2006-01-10 11:19:00,6.17173,6.17256,6.1717,6.17246,17000000.0
2006-01-10 11:20:00,6.17248,6.17356,6.17248,6.17297,14000000.0
2006-01-10 11:21:00,6.17305,6.17366,6.17291,6.17291,14000000.0
2006-01-10 11:22:00,6.17272,6.17318,6.17263,6.17318,22000000.0
2006-01-10 11:23:00,6.17295,6.17345,6.17266,6.17266,8000000.0
2006-01-10 11:24:00,6.17283,6.17444,6.17283,6.1735,18000000.0
2006-01-10 11:25:00,6.17338,6.1736,6.17319,6.1736,9000000.0
2006-01-10 11:26:00,6.173,6.17346,6.17203,6.17204,15000000.0
2006-01-10 11:27:00,6.17151,6.17189,6.17107,6.17107,10000000.0
2006-01-10 11:28:00,6.17129,6.17157,6.17122,6.17157,13000000.0
2006-01-10 11:29:00,6.17149,6.1717,6.17104,6.17104,17000000.0
2006-01-10 11:30:00,6.171,6.17143,6.171,6.17124,13000000.0
2006-01-10 11:31:00,6.17101,6.17176,6.17101,6.17176,12000000.0
2006-01-10 11:32:00,6.17179,6.17215,6.17153,6.17188,20000000.0
2006-01-10 11:33:00,6.17215,6.17217,6.17148,6.17158,16000000.0
2006-01-10 11:34:00,6.17168,6.17204,6.17168,6.17194,13000000.0
2006-01-10 11:35:00,6.17208,6.17219,6.17196,6.17215,14000000.0
2006-01-10 11:36:00,6.17237,6.17244,6.17209,6.17222,11000000.0
2006-01-10 11:37:00,6.17194,6.17205,6.17158,6.17177,16000000.0
2006-01-10 11:38:00,6.17209,6.17295,6.17209,6.17292,8000000.0
2006-01-10 11:39:00,6.17275,6.17297,6.17264,6.17265,11000000.0
2006-01-10 11:40:00,6.1727,6.17313,6.1723,6.17241,12000000.0
2006-01-10 11:41:00,6.17275,6.17305,6.17275,6.17293,10000000.0
2006-01-10 11:42:00,6.17306,6.17306,6.17283,6.173,10000000.0
2006-01-10 11:43:00,6.17278,6.17279,6.17206,6.17219,17000000.0
2006-01-10 11:44:00,6.17171,6.17171,6.16942,6.16942,15000000.0
2006-01-10 11:45:00,6.16901,6.16949,6.16867,6.16916,16000000.0
2006-01-10 11:46:00,6.16925,6.16933,6.16784,6.16784,7000000.0
2006-01-10 11:47:00,6.16785,6.1679,6.16751,6.16789,16000000.0
2006-01-10 11:48:00,6.1682,6.16839,6.16785,6.16793,13000000.0
2006-01-10 11:49:00,6.16761,6.16794,6.16704,6.16794,10000000.0
2006-01-10 11:50:00,6.16799,6.16801,6.16741,6.16757,12000000.0
2006-01-10 11:51:00,6.16704,6.16704,6.16605,6.16642,14000000.0
2006-01-10 11:52:00,6.16663,6.16707,6.16638,6.16652,18000000.0
2006-01-10 11:53:00,6.1671,6.16766,6.16697,6.16758,16000000.0
2006-01-10 11:54:00,6.16827,6.16877,6.16825,6.16825,8000000.0
2006-01-10 11:55:00,6.16775,6.16796,6.16755,6.16789,8000000.0
2006-01-10 11:56:00,6.16788,6.16841,6.16786,6.16814,8000000.0
2006-01-10 11:57:00,6.16779,6.16805,6.16742,6.16793,11000000.0
2006-01-10 11:58:00,6.16806,6.1683,6.16744,6.16768,14000000.0
2006-01-10 11:59:00,6.16767,6.16887,6.16767,6.16885,11000000.0
2006-01-10 12:00:00,6.16935,6.17031,6.16793,6.1696,15000000.0
2006-01-10 12:01:00,6.16948,6.16988,6.16868,6.16887,13000000.0
2006-01-10 12:02:00,6.16994,6.1712,6.16933,6.16935,15000000.0
2006-01-10 12:03:00,6.16846,6.17,6.16846,6.17,11000000.0
2006-01-10 12:04:00,6.16978,6.16978,6.16862,6.16954,9000000.0
2006-01-10 12:05:00,6.16916,6.16916,6.16825,6.16866,9000000.0
2006-01-10 12:06:00,6.16857,6.16927,6.16856,6.16904,15000000.0
2006-01-10 12:07:00,6.16887,6.16931,6.16849,6.16855,11000000.0
2006-01-10 12:08:00,6.1683,6.1683,6.16569,6.16569,8000000.0
2006-01-10 12:09:00,6.16456,6.16465,6.16266,6.16414,18000000.0
2006-01-10 12:10:00,6.16318,6.16352,6.16135,6.16142,14000000.0
2006-01-10 12:11:00,6.16111,6.16111,6.15967,6.16035,9000000.0
2006-01-10 12:12:00,6.16049,6.16077,6.1604,6.16057,18000000.0
2006-01-10 12:13:00,6.16051,6.16051,6.15911,6.15964,12000000.0
2006-01-10 12:14:00,6.15869,6.15869,6.15679,6.15795,10000000.0
2006-01-10 12:15:00,6.1572,6.1572,6.15597,6.15635,8000000.0
2006-01-10 12:16:00,6.15646,6.15691,6.15586,6.15667,14000000.0
2006-01-10 12:17:00,6.1574,6.15771,6.1566,6.15695,13000000.0
2006-01-10 12:18:00,6.15688,6.15756,6.15688,6.15699,10000000.0
2006-01-10 12:19:00,6.15688,6.15688,6.15561,6.1563,11000000.0
2006-01-10 12:20:00,6.15623,6.15731,6.15614,6.15731,8000000.0
2006-01-10 12:21:00,6.15796,6.15885,6.15796,6.15885,20000000.0
2006-01-10 12:22:00,6.1594,6.16021,6.1594,6.16003,14000000.0
2006-01-10 12:23:00,6.15988,6.16074,6.1597,6.16073,11000000.0
2006-01-10 12:24:00,6.16121,6.1614,6.16051,6.1614,17000000.0
2006-01-10 12:25:00,6.16148,6.16159,6.1609,6.1609,12000000.0
2006-01-10 12:26:00,6.16095,6.1615,6.16095,6.16116,7000000.0
2006-01-10 12:27:00,6.16111,6.16131,6.16091,6.16108,7000000.0
2006-01-10 12:28:00,6.16164,6.16192,6.16144,6.16155,19000000.0
2006-01-10 12:29:00,6.16153,6.16229,6.16153,6.16201,12000000.0
2006-01-10 12:30:00,6.16268,6.16274,6.16214,6.16262,10000000.0
2006-01-10 12:31:00,6.16209,6.16209,6.16077,6.16107,12000000.0
2006-01-10 12:32:00,6.16095,6.16154,6.16094,6.16094,12000000.0
2006-01-10 12:33:00,6.16069,6.16069,6.15832,6.15832,15000000.0
2006-01-10 12:34:00,6.15745,6.15865,6.15701,6.15865,12000000.0
2006-01-10 12:35:00,6.15914,6.15983,6.15914,6.15955,12000000.0
2006-01-10 12:36:00,6.15936,6.15991,6.15914,6.1597,15000000.0
2006-01-10 12:37:00,6.15984,6.16052,6.15984,6.16024,8000000.0
2006-01-10 12:38:00,6.16047,6.16068,6.16014,6.16043,15000000.0
2006-01-10 12:39:00,6.16109,6.1625,6.16109,6.16192,14000000.0
2006-01-10 12:40:00,6.16234,6.16243,6.16192,6.16231,18000000.0
2006-01-10 12:41:00,6.16207,6.16207,6.16051,6.16051,11000000.0
2006-01-10 12:42:00,6.15967,6.1602,6.15967,6.15998,17000000.0
2006-01-10 12:43:00,6.16048,6.1619,6.16048,6.16151,11000000.0
2006-01-10 12:44:00,6.16067,6.16067,6.15892,6.1599,13000000.0
2006-01-10 12:45:00,6.15929,6.15936,6.15831,6.15886,10000000.0
2006-01-10 12:46:00,6.15838,6.15838,6.15648,6.15713,20000000.0
2006-01-10 12:47:00,6.15667,6.15792,6.15629,6.15792,10000000.0
2006-01-10 12:48:00,6.15847,6.15865,6.15749,6.15749,10000000.0
2006-01-10 12:49:00,6.15686,6.15703,6.15607,6.15607,15000000.0
2006-01-10 12:50:00,6.15625,6.15723,6.15622,6.15692,14000000.0
2006-01-10 12:51:00,6.15703,6.15707,6.15625,6.15707,14000000.0
2006-01-10 12:52:00,6.15717,6.15891,6.1571,6.15871,9000000.0
2006-01-10 12:53:00,6.15822,6.15822,6.15771,6.15791,9000000.0
2006-01-10 12:54:00,6.15797,6.15867,6.15797,6.15842,20000000.0
2006-01-10 12:55:00,6.15811,6.15811,6.15656,6.15723,12000000.0
2006-01-10 12:56:00,6.15737,6.15798,6.15715,6.15715,7000000.0
2006-01-10 12:57:00,6.15732,6.15821,6.15732,6.15821,13000000.0
2006-01-10 12:58:00,6.15727,6.15784,6.15614,6.15643,16000000.0
2006-01-10 12:59:00,6.15565,6.15568,6.15427,6.15508,14000000.0
2006-01-10 13:00:00,6.155,6.1554,6.15476,6.15527,12000000.0
2006-01-10 13:01:00,6.15571,6.15755,6.15571,6.15697,17000000.0
2006-01-10 13:02:00,6.15747,6.15894,6.15722,6.15886,10000000.0
2006-01-10 13:03:00,6.15947,6.16036,6.15916,6.16036,22000000.0
2006-01-10 13:04:00,6.16043,6.161,6.15842,6.15931,20000000.0
2006-01-10 13:05:00,6.1593,6.15931,6.15764,6.15801,14000000.0
2006-01-10 13:06:00,6.15731,6.1588,6.15731,6.15875,17000000.0
2006-01-10 13:07:00,6.1585,6.15877,6.15762,6.15837,22000000.0
2006-01-10 13:08:00,6.15863,6.16181,6.15863,6.16181,12000000.0
2006-01-10 13:09:00,6.16175,6.16175,6.15934,6.15991,12000000.0
2006-01-10 13:10:00,6.16016,6.1604,6.15879,6.15931,20000000.0
2006-01-10 13:11:00,6.15978,6.15978,6.15727,6.15727,12000000.0
2006-01-10 13:12:00,6.15831,6.15944,6.15763,6.1581,16000000.0
2006-01-10 13:13:00,6.15696,6.158,6.15673,6.1574,14000000.0
2006-01-10 13:14:00,6.15763,6.1586,6.15719,6.1586,17000000.0
2006-01-10 13:15:00,6.15776,6.15776,6.15688,6.15716,7000000.0
2006-01-10 13:16:00,6.15771,6.15784,6.1558,6.15714,9000000.0
2006-01-10 13:17:00,6.15618,6.1575,6.15618,6.15699,15000000.0
2006-01-10 13:18:00,6.15773,6.15848,6.15698,6.15848,17000000.0
2006-01-10 13:19:00,6.15824,6.1587,6.15672,6.1587,15000000.0
2006-01-10 13:20:00,6.15894,6.15955,6.15828,6.15944,12000000.0
2006-01-10 13:21:00,6.15955,6.16099,6.1593,6.15997,24000000.0
2006-01-10 13:22:00,6.16106,6.16306,6.16061,6.16306,12000000.0
2006-01-10 13:23:00,6.16398,6.16545,6.16351,6.16461,12000000.0
2006-01-10 13:24:00,6.16527,6.16545,6.16416,6.16476,18000000.0
2006-01-10 13:25:00,6.16459,6.1651,6.16391,6.1646,12000000.0
2006-01-10 13:26:00,6.16431,6.16469,6.16297,6.16369,12000000.0
2006-01-10 13:27:00,6.16376,6.16441,6.16294,6.16362,9000000.0
2006-01-10 13:28:00,6.16474,6.16511,6.16422,6.16465,15000000.0
2006-01-10 13:29:00,6.16428,6.16483,6.16346,6.16425,14000000.0
2006-01-10 13:30:00,6.16399,6.16454,6.16386,6.16414,11000000.0
2006-01-10 13:31:00,6.16392,6.16431,6.16287,6.16431,11000000.0
2006-01-10 13:32:00,6.16364,6.16412,6.16283,6.16412,8000000.0
2006-01-10 13:33:00,6.16442,6.16479,6.1631,6.16479,14000000.0
2006-01-10 13:34:00,6.16495,6.16524,6.16487,6.1652,11000000.0
2006-01-10 13:35:00,6.16515,6.16526,6.16482,6.16507,16000000.0
2006-01-10 13:36:00,6.16468,6.16533,6.16428,6.16487,8000000.0
2006-01-10 13:37:00,6.16512,6.16515,6.16462,6.16503,17000000.0
2006-01-10 13:38:00,6.16443,6.16443,6.16239,6.16239,14000000.0
2006-01-10 13:39:00,6.16242,6.16359,6.16227,6.16321,10000000.0
2006-01-10 13:40:00,6.16348,6.16357,6.16207,6.16275,8000000.0
2006-01-10 13:41:00,6.16274,6.16276,6.16155,6.16209,11000000.0
2006-01-10 13:42:00,6.16253,6.16267,6.1614,6.16166,14000000.0
2006-01-10 13:43:00,6.16238,6.1634,6.16174,6.16293,11000000.0
2006-01-10 13:44:00,6.1626,6.16321,6.16259,6.16321,11000000.0
2006-01-10 13:45:00,6.16301,6.16301,6.16157,6.16212,14000000.0
2006-01-10 13:46:00,6.16247,6.16276,6.16134,6.16276,11000000.0
2006-01-10 13:47:00,6.16254,6.1636,6.16254,6.16338,13000000.0
2006-01-10 13:48:00,6.16315,6.16387,6.16219,6.1627,14000000.0
2006-01-10 13:49:00,6.16311,6.16404,6.16259,6.16361,12000000.0
2006-01-10 13:50:00,6.16375,6.16375,6.16192,6.16331,16000000.0
2006-01-10 13:51:00,6.16324,6.16393,6.16195,6.16195,14000000.0
2006-01-10 13:52:00,6.16223,6.1631,6.16192,6.16202,10000000.0
2006-01-10 13:53:00,6.16188,6.16387,6.16188,6.16372,10000000.0
2006-01-10 13:54:00,6.16396,6.16422,6.16343,6.16418,8000000.0
2006-01-10 13:55:00,6.16413,6.16413,6.16266,6.16372,13000000.0
2006-01-10 13:56:00,6.16378,6.16399,6.16281,6.16384,17000000.0
2006-01-10 13:57:00,6.16397,6.16447,6.163,6.164,13000000.0
2006-01-10 13:58:00,6.16394,6.16477,6.16313,6.16477,7000000.0
2006-01-10 13:59:00,6.16415,6.16434,6.16326,6.16388,9000000.0
2006-01-10 14:00:00,6.16434,6.16484,6.16311,6.16369,7000000.0
2006-01-10 14:01:00,6.16365,6.16452,6.16319,6.16452,11000000.0
2006-01-10 14:02:00,6.16341,6.16414,6.16288,6.16414,19000000.0
2006-01-10 14:03:00,6.16353,6.16477,6.16342,6.16382,13000000.0
2006-01-10 14:04:00,6.16415,6.16503,6.16384,6.16395,22000000.0
2006-01-10 14:05:00,6.16386,6.16449,6.16376,6.16412,17000000.0
2006-01-10 14:06:00,6.16403,6.1648,6.16305,6.1648,11000000.0
2006-01-10 14:07:00,6.16483,6.16483,6.16395,6.1645,9000000.0
2006-01-10 14:08:00,6.16457,6.16543,6.16412,6.16543,11000000.0
2006-01-10 14:09:00,6.16502,6.16513,6.16398,6.16467,12000000.0
2006-01-10 14:10:00,6.16475,6.16528,6.164,6.16504,13000000.0
2006-01-10 14:11:00,6.16508,6.16544,6.16459,6.16519,14000000.0
2006-01-10 14:12:00,6.16541,6.16716,6.16532,6.1671,11000000.0
2006-01-10 14:13:00,6.16617,6.167,6.1653,6.1663,11000000.0
2006-01-10 14:14:00,6.16726,6.1675,6.1661,6.16649,7000000.0
2006-01-10 14:15:00,6.16721,6.16815,6.16684,6.168,14000000.0
2006-01-10 14:16:00,6.1681,6.16835,6.16637,6.16835,13000000.0
2006-01-10 14:17:00,6.16761,6.16804,6.1668,6.16769,22000000.0
2006-01-10 14:18:00,6.16744,6.16767,6.16568,6.16724,15000000.0
2006-01-10 14:19:00,6.16771,6.16824,6.16688,6.16809,12000000.0
2006-01-10 14:20:00,6.1689,6.16953,6.16709,6.16709,7000000.0
2006-01-10 14:21:00,6.16814,6.16923,6.16706,6.16846,13000000.0
2006-01-10 14:22:00,6.16948,6.17039,6.16906,6.17016,8000000.0
2006-01-10 14:23:00,6.17052,6.1707,6.16972,6.16994,11000000.0
2006-01-10 14:24:00,6.16995,6.16995,6.16836,6.16907,13000000.0
2006-01-10 14:25:00,6.16904,6.16904,6.16733,6.1685,15000000.0
2006-01-10 14:26:00,6.1688,6.16891,6.16753,6.16848,8000000.0
2006-01-10 14:27:00,6.1685,6.16868,6.16747,6.16857,10000000.0
2006-01-10 14:28:00,6.16875,6.16903,6.16687,6.16748,11000000.0
2006-01-10 14:29:00,6.16695,6.16795,6.16656,6.16718,21000000.0
2006-01-10 14:30:00,6.16643,6.16836,6.1661,6.16836,11000000.0
2006-01-10 14:31:00,6.1689,6.16943,6.16786,6.1689,17000000.0
2006-01-10 14:32:00,6.16919,6.16968,6.16812,6.16968,15000000.0
2006-01-10 14:33:00,6.16906,6.16906,6.16704,6.16704,8000000.0
2006-01-10 14:34:00,6.16807,6.16823,6.16657,6.16768,9000000.0
2006-01-10 14:35:00,6.16773,6.168,6.16659,6.16713,11000000.0
2006-01-10 14:36:00,6.1674,6.16819,6.16618,6.16701,15000000.0
2006-01-10 14:37:00,6.16717,6.16772,6.16657,6.16722,8000000.0
2006-01-10 14:38:00,6.16666,6.16744,6.16591,6.16591,10000000.0
2006-01-10 14:39:00,6.16677,6.1681,6.16666,6.16786,19000000.0
2006-01-10 14:40:00,6.16796,6.16873,6.16746,6.16821,15000000.0
2006-01-10 14:41:00,6.16805,6.16805,6.16653,6.16709,15000000.0
2006-01-10 14:42:00,6.1681,6.16851,6.16523,6.16693,17000000.0
2006-01-10 14:43:00,6.16752,6.1683,6.16632,6.16731,15000000.0
2006-01-10 14:44:00,6.16705,6.16816,6.16625,6.16786,15000000.0
2006-01-10 14:45:00,6.16691,6.16781,6.1663,6.16781,9000000.0
2006-01-10 14:46:00,6.16787,6.16926,6.16751,6.16802,11000000.0
2006-01-10 14:47:00,6.16769,6.16928,6.16752,6.16854,12000000.0
2006-01-10 14:48:00,6.16877,6.16975,6.16834,6.16834,12000000.0
2006-01-10 14:49:00,6.16744,6.1694,6.16744,6.16881,12000000.0
2006-01-10 14:50:00,6.16888,6.16936,6.16828,6.1683,15000000.0
2006-01-10 14:51:00,6.16808,6.16858,6.16777,6.16809,10000000.0
2006-01-10 14:52:00,6.16833,6.16895,6.16756,6.16869,13000000.0
2006-01-10 14:53:00,6.16851,6.1692,6.16736,6.16916,13000000.0
2006-01-10 14:54:00,6.16931,6.16963,6.16765,6.16938,9000000.0
2006-01-10 14:55:00,6.16908,6.16908,6.16753,6.1687,16000000.0
2006-01-10 14:56:00,6.16922,6.16935,6.168,6.16809,15000000.0
2006-01-10 14:57:00,6.16743,6.16864,6.16738,6.16778,15000000.0
2006-01-10 14:58:00,6.16803,6.16925,6.16773,6.16897,11000000.0
2006-01-10 14:59:00,6.16921,6.17046,6.16835,6.1703,14000000.0
2006-01-10 15:00:00,6.17128,6.17252,6.17021,6.17252,18000000.0
2006-01-10 15:01:00,6.17287,6.17387,6.17177,6.17341,12000000.0
2006-01-10 15:02:00,6.17394,6.17444,6.17333,6.17343,7000000.0
2006-01-10 15:03:00,6.17502,6.17545,6.17391,6.17533,18000000.0
2006-01-10 15:04:00,6.17524,6.17575,6.17366,6.175,21000000.0
2006-01-10 15:05:00,6.17428,6.17483,6.17363,6.17425,13000000.0
2006-01-10 15:06:00,6.1745,6.17475,6.17345,6.17354,14000000.0
2006-01-10 15:07:00,6.17515,6.17515,6.17328,6.17476,22000000.0
2006-01-10 15:08:00,6.17486,6.17667,6.17482,6.17513,10000000.0
2006-01-10 15:09:00,6.17584,6.17584,6.17457,6.17514,9000000.0
2006-01-10 15:10:00,6.1759,6.17597,6.17441,6.17597,14000000.0
2006-01-10 15:11:00,6.1763,6.17634,6.17508,6.1753,12000000.0
2006-01-10 15:12:00,6.17555,6.17699,6.17505,6.17686,13000000.0
2006-01-10 15:13:00,6.17661,6.17675,6.17534,6.1761,12000000.0
2006-01-10 15:14:00,6.17626,6.17687,6.17606,6.17647,10000000.0
2006-01-10 15:15:00,6.17648,6.1772,6.17542,6.17672,16000000.0
2006-01-10 15:16:00,6.17666,6.17666,6.17447,6.17539,15000000.0
2006-01-10 15:17:00,6.17583,6.17638,6.17482,6.17558,14000000.0
2006-01-10 15:18:00,6.17551,6.17601,6.17459,6.17557,12000000.0
2006-01-10 15:19:00,6.17566,6.17566,6.17414,6.17458,11000000.0
2006-01-10 15:20:00,6.17404,6.17538,6.17376,6.17455,14000000.0
2006-01-10 15:21:00,6.17534,6.17697,6.1738,6.17638,14000000.0
2006-01-10 15:22:00,6.17562,6.17631,6.17523,6.17596,10000000.0
2006-01-10 15:23:00,6.17631,6.17683,6.17572,6.17649,11000000.0
2006-01-10 15:24:00,6.17659,6.17721,6.17588,6.17588,10000000.0
2006-01-10 15:25:00,6.17583,6.1765,6.17516,6.17626,16000000.0
2006-01-10 15:26:00,6.17607,6.17607,6.17454,6.17514,15000000.0
2006-01-10 15:27:00,6.17502,6.17513,6.17438,6.1746,10000000.0
2006-01-10 15:28:00,6.17457,6.17513,6.17396,6.17475,11000000.0
2006-01-10 15:29:00,6.17548,6.17692,6.17494,6.17547,19000000.0
2006-01-10 15:30:00,6.17557,6.17863,6.17543,6.17863,10000000.0
2006-01-10 15:31:00,6.17964,6.18123,6.17964,6.18075,14000000.0
2006-01-10 15:32:00,6.18127,6.18263,6.18101,6.18263,12000000.0
2006-01-10 15:33:00,6.18249,6.1827,6.18119,6.18162,20000000.0
2006-01-10 15:34:00,6.18113,6.18241,6.18051,6.18095,12000000.0
2006-01-10 15:35:00,6.18022,6.18052,6.17894,6.18052,12000000.0
2006-01-10 15:36:00,6.18025,6.18147,6.18025,6.18147,10000000.0
2006-01-10 15:37:00,6.18179,6.18291,6.18179,6.18233,10000000.0
2006-01-10 15:38:00,6.18141,6.18192,6.18037,6.18042,13000000.0
2006-01-10 15:39:00,6.17993,6.18177,6.1799,6.18121,7000000.0
2006-01-10 15:40:00,6.18285,6.18298,6.18213,6.18274,10000000.0
2006-01-10 15:41:00,6.18289,6.18419,6.18289,6.18419,9000000.0
2006-01-10 15:42:00,6.18544,6.18859,6.18544,6.18859,13000000.0
2006-01-10 15:43:00,6.18863,6.1888,6.18584,6.18642,16000000.0
2006-01-10 15:44:00,6.18571,6.18606,6.18464,6.18606,14000000.0
2006-01-10 15:45:00,6.18603,6.18603,6.1844,6.18466,15000000.0
2006-01-10 15:46:00,6.18461,6.18525,6.18329,6.18451,13000000.0
2006-01-10 15:47:00,6.18519,6.18662,6.18519,6.18635,9000000.0
2006-01-10 15:48:00,6.18631,6.18631,6.18466,6.18581,21000000.0
2006-01-10 15:49:00,6.18564,6.18618,6.18445,6.18549,23000000.0
2006-01-10 15:50:00,6.18525,6.1854,6.18391,6.1854,12000000.0
2006-01-10 15:51:00,6.18397,6.18433,6.18319,6.18322,19000000.0
2006-01-10 15:52:00,6.18338,6.18344,6.18161,6.18299,15000000.0
2006-01-10 15:53:00,6.18177,6.1826,6.18101,6.1824,14000000.0
2006-01-10 15:54:00,6.18208,6.18246,6.18113,6.18223,15000000.0
2006-01-10 15:55:00,6.18234,6.18365,6.18193,6.18354,12000000.0
2006-01-10 15:56:00,6.18309,6.1836,6.18288,6.18352,18000000.0
2006-01-10 15:57:00,6.1839,6.1839,6.18163,6.1819,10000000.0
2006-01-10 15:58:00,6.18161,6.18161,6.18058,6.18121,22000000.0
2006-01-10 15:59:00,6.18126,6.18154,6.17969,6.18117,12000000.0
2006-01-10 16:00:00,6.18133,6.18151,6.17993,6.18136,12000000.0
2006-01-10 16:01:00,6.18151,6.18297,6.17924,6.1823,12000000.0
2006-01-10 16:02:00,6.18115,6.18209,6.18031,6.1814,13000000.0
2006-01-10 16:03:00,6.18156,6.18157,6.18021,6.18084,13000000.0
2006-01-10 16:04:00,6.18237,6.18238,6.18087,6.18141,11000000.0
2006-01-10 16:05:00,6.18222,6.18235,6.18134,6.18154,9000000.0
2006-01-10 16:06:00,6.18068,6.18143,6.18026,6.18102,14000000.0
2006-01-10 16:07:00,6.18109,6.18221,6.18038,6.18166,15000000.0
2006-01-10 16:08:00,6.18293,6.18405,6.18278,6.18346,15000000.0
2006-01-10 16:09:00,6.18366,6.18401,6.18289,6.18379,17000000.0
2006-01-10 16:10:00,6.18319,6.1844,6.18214,6.18304,14000000.0
2006-01-10 16:11:00,6.18233,6.18233,6.18044,6.18044,9000000.0
2006-01-10 16:12:00,6.17995,6.18248,6.17995,6.18232,15000000.0
2006-01-10 16:13:00,6.18213,6.18234,6.18057,6.18057,14000000.0
2006-01-10 16:14:00,6.18091,6.18286,6.18091,6.18286,12000000.0
2006-01-10 16:15:00,6.18246,6.18354,6.18178,6.18248,14000000.0
2006-01-10 16:16:00,6.18152,6.18257,6.18053,6.18053,13000000.0
2006-01-10 16:17:00,6.18207,6.1834,6.18189,6.18252,18000000.0
2006-01-10 16:18:00,6.18247,6.18247,6.18125,6.18139,13000000.0
2006-01-10 16:19:00,6.18161,6.18223,6.18062,6.18216,8000000.0
2006-01-10 16:20:00,6.18192,6.18331,6.18162,6.18237,13000000.0
2006-01-10 16:21:00,6.18216,6.18351,6.18196,6.18225,12000000.0
2006-01-10 16:22:00,6.18175,6.18252,6.18086,6.18086,11000000.0
2006-01-10 16:23:00,6.1811,6.1811,6.17899,6.18031,14000000.0
2006-01-10 16:24:00,6.18006,6.18047,6.17926,6.18047,15000000.0
2006-01-10 16:25:00,6.18154,6.18287,6.1808,6.18287,11000000.0
2006-01-10 16:26:00,6.18225,6.1826,6.18178,6.18229,8000000.0
2006-01-10 16:27:00,6.18175,6.18258,6.18173,6.18258,10000000.0
2006-01-10 16:28:00,6.18248,6.18355,6.18198,6.18355,15000000.0
2006-01-10 16:29:00,6.18441,6.1851,6.18378,6.18444,7000000.0
2006-01-10 16:30:00,6.185,6.18522,6.18435,6.18492,16000000.0
2006-01-10 16:31:00,6.18439,6.18612,6.18439,6.18529,14000000.0
2006-01-10 16:32:00,6.18541,6.18653,6.18503,6.18653,7000000.0
2006-01-10 16:33:00,6.18674,6.1878,6.18618,6.18769,8000000.0
2006-01-10 16:34:00,6.18808,6.18808,6.18555,6.18659,8000000.0
2006-01-10 16:35:00,6.18616,6.18636,6.18463,6.18556,9000000.0
2006-01-10 16:36:00,6.18609,6.18756,6.1857,6.1857,13000000.0
2006-01-10 16:37:00,6.18667,6.18695,6.18562,6.18562,18000000.0
2006-01-10 16:38:00,6.18657,6.187,6.18538,6.18616,18000000.0
2006-01-10 16:39:00,6.18628,6.1866,6.18524,6.18632,20000000.0
2006-01-10 16:40:00,6.18583,6.18583,6.18442,6.18578,13000000.0
2006-01-10 16:41:00,6.18567,6.18622,6.18476,6.18608,20000000.0
2006-01-10 16:42:00,6.18589,6.18663,6.18515,6.18652,18000000.0
2006-01-10 16:43:00,6.18613,6.18635,6.18495,6.1856,15000000.0
2006-01-10 16:44:00,6.18534,6.18593,6.18424,6.18496,20000000.0
2006-01-10 16:45:00,6.18472,6.18525,6.18371,6.18371,13000000.0
2006-01-10 16:46:00,6.18424,6.18424,6.18126,6.1821,15000000.0
2006-01-10 16:47:00,6.18209,6.18232,6.18053,6.18053,8000000.0
2006-01-10 16:48:00,6.18071,6.18193,6.18025,6.18032,11000000.0
2006-01-10 16:49:00,6.18076,6.18161,6.18009,6.18087,12000000.0
2006-01-10 16:50:00,6.18074,6.181,6.18031,6.18085,15000000.0
2006-01-10 16:51:00,6.18074,6.18194,6.18074,6.18122,18000000.0
2006-01-10 16:52:00,6.18208,6.18208,6.17972,6.18022,14000000.0
2006-01-10 16:53:00,6.18054,6.18054,6.17813,6.17905,8000000.0
2006-01-10 16:54:00,6.17975,6.17982,6.17892,6.17943,11000000.0
2006-01-10 16:55:00,6.17969,6.17969,6.17811,6.17909,12000000.0
2006-01-10 16:56:00,6.17867,6.17867,6.17739,6.17763,10000000.0
2006-01-10 16:57:00,6.17794,6.17883,6.17758,6.17855,8000000.0
2006-01-10 16:58:00,6.17763,6.17766,6.17652,6.17697,9000000.0
2006-01-10 16:59:00,6.17634,6.17722,6.17508,6.1758,13000000.0
2006-01-10 17:00:00,6.17614,6.17759,6.17614,6.17697,11000000.0
2006-01-10 17:01:00,6.17666,6.17771,6.17635,6.17771,12000000.0
2006-01-10 17:02:00,6.17743,6.17743,6.17482,6.17482,10000000.0
2006-01-10 17:03:00,6.1737,6.17593,6.17219,6.17242,16000000.0
2006-01-10 17:04:00,6.17055,6.17262,6.17055,6.1715,13000000.0
2006-01-10 17:05:00,6.17118,6.17198,6.17076,6.17155,16000000.0
2006-01-10 17:06:00,6.17194,6.17233,6.17054,6.17118,12000000.0
2006-01-10 17:07:00,6.17215,6.17289,6.17152,6.17289,8000000.0
2006-01-10 17:08:00,6.17219,6.17261,6.17071,6.17188,21000000.0
2006-01-10 17:09:00,6.17314,6.17415,6.1727,6.17372,16000000.0
2006-01-10 17:10:00,6.17454,6.17585,6.1745,6.17508,11000000.0
2006-01-10 17:11:00,6.17502,6.17551,6.17396,6.17466,11000000.0
2006-01-10 17:12:00,6.17544,6.17544,6.17086,6.17098,9000000.0
2006-01-10 17:13:00,6.17197,6.1728,6.17055,6.17208,9000000.0
2006-01-10 17:14:00,6.17244,6.17276,6.17089,6.1725,17000000.0
2006-01-10 17:15:00,6.17328,6.17454,6.17195,6.17454,11000000.0
2006-01-10 17:16:00,6.17289,6.17352,6.17194,6.17194,15000000.0
2006-01-10 17:17:00,6.17153,6.17213,6.17065,6.17183,13000000.0
2006-01-10 17:18:00,6.17131,6.17166,6.17013,6.17083,15000000.0
2006-01-10 17:19:00,6.17148,6.1725,6.17085,6.17197,17000000.0
2006-01-10 17:20:00,6.17177,6.17261,6.17124,6.17177,12000000.0
2006-01-10 17:21:00,6.17168,6.17287,6.17168,6.17239,7000000.0
2006-01-10 17:22:00,6.17194,6.17402,6.17168,6.173,14000000.0
2006-01-10 17:23:00,6.17265,6.17294,6.17073,6.17243,13000000.0
2006-01-10 17:24:00,6.17234,6.17234,6.17062,6.17062,9000000.0
2006-01-10 17:25:00,6.17094,6.1716,6.16989,6.1716,11000000.0
2006-01-10 17:26:00,6.17193,6.1728,6.17105,6.17238,16000000.0
2006-01-10 17:27:00,6.1726,6.1726,6.17007,6.1702,9000000.0
2006-01-10 17:28:00,6.17192,6.17277,6.17062,6.17202,15000000.0
2006-01-10 17:29:00,6.1718,6.17226,6.17027,6.17152,11000000.0
2006-01-10 17:30:00,6.17177,6.17323,6.17156,6.1729,19000000.0
2006-01-10 17:31:00,6.17423,6.17451,6.17257,6.17393,11000000.0
2006-01-10 17:32:00,6.17393,6.17484,6.17318,6.17432,9000000.0
2006-01-10 17:33:00,6.17352,6.17387,6.17232,6.1734,10000000.0
2006-01-10 17:34:00,6.17286,6.17286,6.17048,6.17202,14000000.0
2006-01-10 17:35:00,6.17161,6.17218,6.17032,6.17153,13000000.0
2006-01-10 17:36:00,6.17121,6.17142,6.16959,6.17093,11000000.0
2006-01-10 17:37:00,6.17082,6.17191,6.16989,6.17191,15000000.0
2006-01-10 17:38:00,6.17147,6.17147,6.16973,6.16973,17000000.0
2006-01-10 17:39:00,6.17107,6.17107,6.16993,6.1708,8000000.0
2006-01-10 17:40:00,6.17166,6.17234,6.17071,6.17234,12000000.0
2006-01-10 17:41:00,6.17252,6.17291,6.17102,6.17173,21000000.0
2006-01-10 17:42:00,6.17321,6.17321,6.17086,6.17108,13000000.0
2006-01-10 17:43:00,6.17038,6.17102,6.16917,6.16917,11000000.0
2006-01-10 17:44:00,6.16951,6.17102,6.16929,6.17021,19000000.0
2006-01-10 17:45:00,6.17125,6.17179,6.17048,6.17139,10000000.0
2006-01-10 17:46:00,6.17085,6.17157,6.17012,6.17146,13000000.0
2006-01-10 17:47:00,6.17203,6.17269,6.1714,6.17155,9000000.0
2006-01-10 17:48:00,6.17113,6.17233,6.17087,6.17214,14000000.0
2006-01-10 17:49:00,6.17261,6.17331,6.17143,6.17331,14000000.0
2006-01-10 17:50:00,6.17268,6.1736,6.172,6.17312,17000000.0
2006-01-10 17:51:00,6.17316,6.17325,6.17142,6.17222,13000000.0
2006-01-10 17:52:00,6.17251,6.17259,6.17117,6.17243,24000000.0
2006-01-10 17:53:00,6.17169,6.17257,6.17126,6.17147,16000000.0
2006-01-10 17:54:00,6.17175,6.17252,6.17145,6.17179,16000000.0
2006-01-10 17:55:00,6.17244,6.17281,6.17065,6.17276,13000000.0
2006-01-10 17:56:00,6.17309,6.17309,6.17167,6.17167,15000000.0
2006-01-10 17:57:00,6.17222,6.17403,6.17222,6.17353,10000000.0
2006-01-10 17:58:00,6.17318,6.17401,6.17268,6.17401,15000000.0
2006-01-10 17:59:00,6.17414,6.1754,6.17401,6.17477,13000000.0
2006-01-10 18:00:00,6.17373,6.17373,6.17235,6.17274,7000000.0
2006-01-10 18:01:00,6.17327,6.17344,6.17259,6.17295,18000000.0
2006-01-10 18:02:00,6.17244,6.17244,6.17051,6.17175,17000000.0
2006-01-10 18:03:00,6.17123,6.17125,6.16876,6.16963,16000000.0
2006-01-10 18:04:00,6.16871,6.16915,6.16724,6.16805,14000000.0
2006-01-10 18:05:00,6.16765,6.16809,6.16661,6.16736,13000000.0
2006-01-10 18:06:00,6.16774,6.16873,6.16637,6.1687,18000000.0
2006-01-10 18:07:00,6.16894,6.17033,6.16866,6.17001,12000000.0
2006-01-10 18:08:00,6.16976,6.17008,6.16837,6.16837,18000000.0
2006-01-10 18:09:00,6.16834,6.16915,6.16706,6.16817,12000000.0
2006-01-10 18:10:00,6.16801,6.16975,6.16724,6.16975,13000000.0
2006-01-10 18:11:00,6.169,6.17007,6.16853,6.17003,10000000.0
2006-01-10 18:12:00,6.16973,6.1711,6.16929,6.1711,11000000.0
2006-01-10 18:13:00,6.17134,6.17237,6.17054,6.17148,14000000.0
2006-01-10 18:14:00,6.17179,6.17192,6.17066,6.17066,10000000.0
2006-01-10 18:15:00,6.17051,6.17205,6.1703,6.17205,10000000.0
2006-01-10 18:16:00,6.17184,6.17184,6.17045,6.17094,9000000.0
2006-01-10 18:17:00,6.17139,6.17162,6.17012,6.17073,18000000.0
2006-01-10 18:18:00,6.17059,6.17159,6.16975,6.16976,14000000.0
2006-01-10 18:19:00,6.17036,6.17173,6.17036,6.17144,10000000.0
2006-01-10 18:20:00,6.17145,6.17206,6.17069,6.17182,15000000.0
2006-01-10 18:21:00,6.17179,6.17356,6.17163,6.17356,18000000.0
2006-01-10 18:22:00,6.17324,6.17324,6.17152,6.17152,14000000.0
2006-01-10 18:23:00,6.1716,6.17194,6.17085,6.17162,7000000.0
2006-01-10 18:24:00,6.17199,6.17241,6.17112,6.1717,9000000.0
2006-01-10 18:25:00,6.17117,6.17186,6.17011,6.17144,13000000.0
2006-01-10 18:26:00,6.17127,6.17171,6.16993,6.1715,16000000.0
2006-01-10 18:27:00,6.17143,6.17341,6.17087,6.17205,14000000.0
2006-01-10 18:28:00,6.17431,6.17431,6.17213,6.17359,13000000.0
2006-01-10 18:29:00,6.1738,6.17388,6.17313,6.17313,11000000.0
2006-01-10 18:30:00,6.17206,6.17316,6.17132,6.17196,16000000.0
2006-01-10 18:31:00,6.17212,6.17291,6.17083,6.17116,12000000.0
2006-01-10 18:32:00,6.17059,6.17262,6.17059,6.17262,11000000.0
2006-01-10 18:33:00,6.17258,6.17308,6.1716,6.1726,13000000.0
2006-01-10 18:34:00,6.17231,6.17285,6.1709,6.1709,13000000.0
2006-01-10 18:35:00,6.17196,6.173,6.1715,6.17231,18000000.0
2006-01-10 18:36:00,6.17206,6.17433,6.17205,6.17381,18000000.0
2006-01-10 18:37:00,6.17508,6.17713,6.17508,6.17713,18000000.0
2006-01-10 18:38:00,6.17656,6.17778,6.17617,6.17689,11000000.0
2006-01-10 18:39:00,6.1773,6.17774,6.17506,6.1764,11000000.0
2006-01-10 18:40:00,6.17615,6.17693,6.17615,6.17679,14000000.0
2006-01-10 18:41:00,6.17697,6.17715,6.17454,6.17496,16000000.0
2006-01-10 18:42:00,6.17462,6.17646,6.17462,6.17646,14000000.0
2006-01-10 18:43:00,6.17581,6.17607,6.17348,6.17348,10000000.0
2006-01-10 18:44:00,6.17331,6.17573,6.17331,6.17453,13000000.0
2006-01-10 18:45:00,6.17535,6.17535,6.17385,6.17468,13000000.0
2006-01-10 18:46:00,6.17443,6.17542,6.17262,6.17262,12000000.0
2006-01-10 18:47:00,6.17326,6.17338,6.1721,6.17307,14000000.0
2006-01-10 18:48:00,6.17302,6.17374,6.17277,6.17339,15000000.0
2006-01-10 18:49:00,6.17281,6.17477,6.17266,6.17477,12000000.0
2006-01-10 18:50:00,6.17576,6.17654,6.17476,6.17476,9000000.0
2006-01-10 18:51:00,6.17436,6.17542,6.17411,6.17485,17000000.0
2006-01-10 18:52:00,6.17466,6.17624,6.17464,6.17624,9000000.0
2006-01-10 18:53:00,6.17559,6.17736,6.17519,6.17734,14000000.0
2006-01-10 18:54:00,6.17723,6.17809,6.17585,6.17644,14000000.0
2006-01-10 18:55:00,6.17558,6.17668,6.17535,6.17628,10000000.0
2006-01-10 18:56:00,6.17602,6.17757,6.17539,6.17625,16000000.0
2006-01-10 18:57:00,6.17652,6.17652,6.17512,6.17626,17000000.0
2006-01-10 18:58:00,6.17597,6.17747,6.17554,6.17731,14000000.0
2006-01-10 18:59:00,6.17857,6.18001,6.17857,6.17925,14000000.0
2006-01-10 19:00:00,6.17821,6.17907,6.17738,6.17802,15000000.0
2006-01-10 19:01:00,6.17827,6.17827,6.17639,6.177,15000000.0
2006-01-10 19:02:00,6.17662,6.17722,6.17599,6.17722,14000000.0
2006-01-10 19:03:00,6.17697,6.17751,6.17632,6.17711,14000000.0
2006-01-10 19:04:00,6.17733,6.17826,6.17679,6.17769,12000000.0
2006-01-10 19:05:00,6.17887,6.18041,6.17887,6.18033,15000000.0
2006-01-10 19:06:00,6.18075,6.18075,6.17812,6.17886,16000000.0
2006-01-10 19:07:00,6.17858,6.17914,6.17705,6.17714,20000000.0
2006-01-10 19:08:00,6.17731,6.17771,6.17621,6.17621,8000000.0
2006-01-10 19:09:00,6.17696,6.17904,6.17676,6.17904,17000000.0
2006-01-10 19:10:00,6.17955,6.17955,6.17739,6.17811,9000000.0
2006-01-10 19:11:00,6.17854,6.17943,6.17825,6.17825,16000000.0
2006-01-10 19:12:00,6.17818,6.17912,6.17818,6.17865,13000000.0
2006-01-10 19:13:00,6.178,6.1784,6.17714,6.17716,10000000.0
2006-01-10 19:14:00,6.1768,6.17801,6.17618,6.17639,20000000.0
2006-01-10 19:15:00,6.1759,6.17663,6.17522,6.17533,12000000.0
2006-01-10 19:16:00,6.17599,6.17673,6.17561,6.17609,8000000.0
2006-01-10 19:17:00,6.17667,6.17688,6.17538,6.17654,18000000.0
2006-01-10 19:18:00,6.17685,6.17736,6.17593,6.17671,11000000.0
2006-01-10 19:19:00,6.17643,6.17644,6.17565,6.17596,12000000.0
2006-01-10 19:20:00,6.17576,6.1766,6.17468,6.17525,14000000.0
2006-01-10 19:21:00,6.17516,6.17664,6.17465,6.17616,13000000.0
2006-01-10 19:22:00,6.17636,6.17636,6.17525,6.17601,12000000.0
2006-01-10 19:23:00,6.17576,6.17652,6.17528,6.17635,14000000.0
2006-01-10 19:24:00,6.17635,6.17708,6.17567,6.17681,19000000.0
2006-01-10 19:25:00,6.17686,6.17706,6.17539,6.17622,8000000.0
2006-01-10 19:26:00,6.17503,6.17594,6.17503,6.17594,7000000.0
2006-01-10 19:27:00,6.17506,6.17658,6.17503,6.17534,20000000.0
2006-01-10 19:28:00,6.1756,6.17592,6.17483,6.17483,17000000.0
2006-01-10 19:29:00,6.17428,6.17575,6.17428,6.17575,10000000.0
2006-01-10 19:30:00,6.17552,6.17552,6.1735,6.1735,15000000.0
2006-01-10 19:31:00,6.17418,6.17531,6.17366,6.17369,11000000.0
2006-01-10 19:32:00,6.17335,6.17504,6.17335,6.17504,9000000.0
2006-01-10 19:33:00,6.17533,6.17571,6.17418,6.17491,14000000.0
2006-01-10 19:34:00,6.17523,6.17534,6.17498,6.17498,17000000.0
2006-01-10 19:35:00,6.17513,6.17602,6.17481,6.17532,8000000.0
2006-01-10 19:36:00,6.17447,6.17507,6.17377,6.1746,15000000.0
2006-01-10 19:37:00,6.17459,6.17696,6.17433,6.17493,8000000.0
2006-01-10 19:38:00,6.17545,6.17592,6.17446,6.17446,15000000.0
2006-01-10 19:39:00,6.17451,6.17649,6.1744,6.1751,17000000.0
2006-01-10 19:40:00,6.17489,6.1749,6.17364,6.17433,16000000.0
2006-01-10 19:41:00,6.17408,6.17562,6.17376,6.17562,11000000.0
2006-01-10 19:42:00,6.17573,6.17603,6.17503,6.17515,15000000.0
2006-01-10 19:43:00,6.17529,6.17529,6.17291,6.17291,14000000.0
2006-01-10 19:44:00,6.17401,6.17524,6.17397,6.17419,14000000.0
2006-01-10 19:45:00,6.17401,6.17527,6.17367,6.17441,15000000.0
2006-01-10 19:46:00,6.1737,6.17469,6.17307,6.17391,15000000.0
2006-01-10 19:47:00,6.17435,6.17486,6.17352,6.1743,16000000.0
2006-01-10 19:48:00,6.17384,6.17384,6.17263,6.17349,16000000.0
2006-01-10 19:49:00,6.1737,6.17432,6.17354,6.17354,8000000.0
2006-01-10 19:50:00,6.1736,6.17518,6.1736,6.17518,9000000.0
2006-01-10 19:51:00,6.17525,6.17587,6.17525,6.17568,19000000.0
2006-01-10 19:52:00,6.1757,6.17593,6.17548,6.17587,11000000.0
2006-01-10 19:53:00,6.17602,6.17602,6.1743,6.17558,14000000.0
2006-01-10 19:54:00,6.17467,6.17502,6.17363,6.17502,18000000.0
2006-01-10 19:55:00,6.17576,6.17718,6.17502,6.17569,13000000.0
2006-01-10 19:56:00,6.17517,6.17525,6.17447,6.17499,10000000.0
2006-01-10 19:57:00,6.17509,6.17527,6.17468,6.17475,16000000.0
2006-01-10 19:58:00,6.17483,6.17603,6.17483,6.17603,15000000.0
2006-01-10 19:59:00,6.17603,6.17603,6.17469,6.17512,14000000.0
2006-01-10 20:00:00,6.1759,6.1759,6.17496,6.17564,11000000.0
2006-01-10 20:01:00,6.17554,6.17625,6.17401,6.17443,24000000.0
2006-01-10 20:02:00,6.17532,6.17532,6.17431,6.17502,11000000.0
2006-01-10 20:03:00,6.17541,6.17621,6.17524,6.17524,11000000.0
2006-01-10 20:04:00,6.17509,6.17557,6.17456,6.17543,10000000.0
2006-01-10 20:05:00,6.17585,6.17592,6.1755,6.17592,17000000.0
2006-01-10 20:06:00,6.17603,6.17603,6.17517,6.17517,10000000.0
2006-01-10 20:07:00,6.17539,6.17602,6.17451,6.17451,14000000.0
2006-01-10 20:08:00,6.17393,6.1745,6.17358,6.17383,13000000.0
2006-01-10 20:09:00,6.17429,6.17494,6.17334,6.17334,11000000.0
2006-01-10 20:10:00,6.17332,6.17455,6.17314,6.17455,11000000.0
2006-01-10 20:11:00,6.17415,6.17433,6.17314,6.1737,9000000.0
2006-01-10 20:12:00,6.17339,6.17379,6.17253,6.17315,16000000.0
2006-01-10 20:13:00,6.17321,6.1735,6.17242,6.17292,11000000.0
2006-01-10 20:14:00,6.17301,6.17408,6.17176,6.17336,19000000.0
2006-01-10 20:15:00,6.17378,6.17386,6.17297,6.17346,13000000.0
2006-01-10 20:16:00,6.17356,6.17422,6.1728,6.17322,15000000.0
2006-01-10 20:17:00,6.17423,6.17446,6.17342,6.17362,8000000.0
2006-01-10 20:18:00,6.17404,6.17447,6.17323,6.17349,14000000.0
2006-01-10 20:19:00,6.17383,6.17482,6.173,6.17331,14000000.0
2006-01-10 20:20:00,6.173,6.173,6.17265,6.17284,12000000.0
2006-01-10 20:21:00,6.17336,6.17476,6.17336,6.17409,9000000.0
2006-01-10 20:22:00,6.17406,6.17519,6.17406,6.17453,17000000.0
2006-01-10 20:23:00,6.17489,6.17703,6.17461,6.17681,11000000.0
2006-01-10 20:24:00,6.17727,6.17727,6.17613,6.17646,16000000.0
2006-01-10 20:25:00,6.1764,6.17713,6.17621,6.17711,11000000.0
2006-01-10 20:26:00,6.17718,6.17739,6.17718,6.1773,8000000.0
2006-01-10 20:27:00,6.177,6.177,6.17574,6.17598,13000000.0
2006-01-10 20:28:00,6.17592,6.17668,6.17556,6.17572,15000000.0
2006-01-10 20:29:00,6.17607,6.17759,6.17605,6.17629,16000000.0
2006-01-10 20:30:00,6.17606,6.17652,6.17479,6.17479,8000000.0
2006-01-10 20:31:00,6.17457,6.17473,6.17363,6.17441,18000000.0
2006-01-10 20:32:00,6.17483,6.17497,6.17301,6.17301,7000000.0
2006-01-10 20:33:00,6.17398,6.17398,6.17312,6.1733,13000000.0
2006-01-10 20:34:00,6.17387,6.17471,6.17304,6.17348,13000000.0
2006-01-10 20:35:00,6.17362,6.17402,6.17274,6.17357,9000000.0
2006-01-10 20:36:00,6.17417,6.17417,6.17229,6.17236,17000000.0
2006-01-10 20:37:00,6.17167,6.1727,6.17138,6.17224,14000000.0
2006-01-10 20:38:00,6.17132,6.17234,6.17048,6.17234,16000000.0
2006-01-10 20:39:00,6.17222,6.17228,6.17073,6.17228,14000000.0
2006-01-10 20:40:00,6.1726,6.17318,6.17119,6.17171,17000000.0
2006-01-10 20:41:00,6.17201,6.17233,6.17057,6.17143,16000000.0
2006-01-10 20:42:00,6.17192,6.17209,6.17181,6.1719,22000000.0
2006-01-10 20:43:00,6.17214,6.1735,6.17157,6.17236,18000000.0
2006-01-10 20:44:00,6.17114,6.17146,6.16994,6.1713,16000000.0
2006-01-10 20:45:00,6.17144,6.17182,6.17067,6.1716,8000000.0
2006-01-10 20:46:00,6.17635,6.17635,6.17166,6.17166,19000000.0
2006-01-10 20:47:00,6.17125,6.17181,6.17091,6.17166,12000000.0
2006-01-10 20:48:00,6.17177,6.17219,6.17113,6.17219,9000000.0
2006-01-10 20:49:00,6.17208,6.17269,6.17157,6.17167,19000000.0
2006-01-10 20:50:00,6.17146,6.17407,6.17146,6.17403,15000000.0
2006-01-10 20:51:00,6.17424,6.17424,6.17314,6.17314,9000000.0
2006-01-10 20:52:00,6.17317,6.17459,6.17275,6.17459,11000000.0
2006-01-10 20:53:00,6.17417,6.17417,6.17201,6.17254,15000000.0
2006-01-10 20:54:00,6.17249,6.17343,6.17249,6.17343,12000000.0
2006-01-10 20:55:00,6.17337,6.17407,6.17265,6.17358,18000000.0
2006-01-10 20:56:00,6.17374,6.17461,6.17352,6.17444,12000000.0
2006-01-10 20:57:00,6.17441,6.17498,6.17288,6.17288,13000000.0
2006-01-10 20:58:00,6.17358,6.17477,6.17317,6.17477,11000000.0
2006-01-10 20:59:00,6.17457,6.17457,6.17282,6.17291,11000000.0
2006-01-10 21:00:00,6.17257,6.17377,6.17257,6.17359,17000000.0
2006-01-10 21:01:00,6.17378,6.17378,6.17243,6.17321,10000000.0
2006-01-10 21:02:00,6.17209,6.17262,6.1717,6.1717,8000000.0
2006-01-10 21:03:00,6.17106,6.17184,6.17015,6.17146,19000000.0
2006-01-10 21:04:00,6.17131,6.17131,6.16995,6.17069,18000000.0
2006-01-10 21:05:00,6.1707,6.17106,6.17007,6.17106,14000000.0
2006-01-10 21:06:00,6.17028,6.17171,6.17028,6.17171,12000000.0
2006-01-10 21:07:00,6.17221,6.17221,6.17095,6.17141,10000000.0
2006-01-10 21:08:00,6.17121,6.17175,6.17068,6.17068,14000000.0
2006-01-10 21:09:00,6.17027,6.17123,6.17007,6.17069,16000000.0
2006-01-10 21:10:00,6.1705,6.1718,6.1702,6.17136,15000000.0
2006-01-10 21:11:00,6.17138,6.17229,6.16997,6.1701,13000000.0
2006-01-10 21:12:00,6.16981,6.17122,6.16981,6.17112,10000000.0
2006-01-10 21:13:00,6.17053,6.17076,6.16882,6.16966,14000000.0
2006-01-10 21:14:00,6.16941,6.16998,6.16875,6.16998,10000000.0
2006-01-10 21:15:00,6.17034,6.17055,6.16876,6.16876,15000000.0
2006-01-10 21:16:00,6.16918,6.17133,6.16918,6.17091,11000000.0
2006-01-10 21:17:00,6.1719,6.17193,6.17074,6.17175,13000000.0
2006-01-10 21:18:00,6.17152,6.17197,6.17005,6.17041,17000000.0
2006-01-10 21:19:00,6.16979,6.17074,6.16976,6.17061,12000000.0
2006-01-10 21:20:00,6.17057,6.1709,6.16972,6.16972,14000000.0
2006-01-10 21:21:00,6.16959,6.17067,6.16959,6.17067,11000000.0
2006-01-10 21:22:00,6.17111,6.17127,6.17037,6.17094,9000000.0
2006-01-10 21:23:00,6.17098,6.17272,6.17091,6.17272,7000000.0
2006-01-10 21:24:00,6.17241,6.17241,6.17149,6.17149,11000000.0
2006-01-10 21:25:00,6.17313,6.17421,6.17301,6.17349,7000000.0
2006-01-10 21:26:00,6.17304,6.17306,6.17208,6.1726,13000000.0
2006-01-10 21:27:00,6.17264,6.17357,6.17258,6.17309,11000000.0
2006-01-10 21:28:00,6.17303,6.17363,6.17215,6.17277,15000000.0
2006-01-10 21:29:00,6.17249,6.17285,6.17139,6.1725,12000000.0
2006-01-10 21:30:00,6.1721,6.17288,6.17134,6.17134,10000000.0
2006-01-10 21:31:00,6.17265,6.17321,6.17182,6.17182,10000000.0
2006-01-10 21:32:00,6.17168,6.17326,6.17168,6.17281,12000000.0
2006-01-10 21:33:00,6.17212,6.17283,6.17135,6.17182,19000000.0
2006-01-10 21:34:00,6.17222,6.1728,6.17125,6.17213,8000000.0
2006-01-10 21:35:00,6.17226,6.17309,6.17153,6.17309,20000000.0
2006-01-10 21:36:00,6.1737,6.17379,6.17285,6.17285,19000000.0
2006-01-10 21:37:00,6.17281,6.1738,6.17215,6.17322,19000000.0
2006-01-10 21:38:00,6.17305,6.17364,6.17165,6.17364,13000000.0
2006-01-10 21:39:00,6.17374,6.1742,6.17253,6.17323,17000000.0
2006-01-10 21:40:00,6.17309,6.17354,6.17249,6.1731,7000000.0
2006-01-10 21:41:00,6.17329,6.17378,6.17273,6.17321,11000000.0
2006-01-10 21:42:00,6.17362,6.17397,6.17265,6.17265,18000000.0
2006-01-10 21:43:00,6.17353,6.17427,6.17266,6.17303,13000000.0
2006-01-10 21:44:00,6.17313,6.17363,6.17234,6.17298,16000000.0
2006-01-10 21:45:00,6.17313,6.17327,6.17107,6.17107,11000000.0
2006-01-10 21:46:00,6.17116,6.17226,6.17047,6.17047,13000000.0
2006-01-10 21:47:00,6.17023,6.17115,6.17012,6.17069,13000000.0
2006-01-10 21:48:00,6.17149,6.17223,6.1708,6.17103,17000000.0
2006-01-10 21:49:00,6.17145,6.17179,6.17089,6.1712,8000000.0
2006-01-10 21:50:00,6.17134,6.17137,6.17054,6.17111,11000000.0
2006-01-10 21:51:00,6.17182,6.17321,6.1716,6.17321,13000000.0
2006-01-10 21:52:00,6.17183,6.1724,6.17157,6.17157,13000000.0
2006-01-10 21:53:00,6.17138,6.17282,6.17138,6.17282,14000000.0
2006-01-10 21:54:00,6.17253,6.17289,6.17209,6.17258,11000000.0
2006-01-10 21:55:00,6.17238,6.17239,6.17067,6.17067,17000000.0
2006-01-10 21:56:00,6.17091,6.17289,6.17091,6.17197,12000000.0
2006-01-10 21:57:00,6.17182,6.17283,6.17125,6.17125,16000000.0
2006-01-10 21:58:00,6.1713,6.17189,6.17078,6.17078,9000000.0
2006-01-10 21:59:00,6.17137,6.17305,6.17113,6.17201,18000000.0
2006-01-10 22:00:00,6.17206,6.17296,6.17135,6.17135,13000000.0
2006-01-10 22:01:00,6.17177,6.17291,6.17106,6.17291,11000000.0
2006-01-10 22:02:00,6.17195,6.17318,6.17108,6.17318,17000000.0
2006-01-10 22:03:00,6.17284,6.1732,6.17157,6.17188,23000000.0
2006-01-10 22:04:00,6.17227,6.17318,6.17217,6.17254,15000000.0
2006-01-10 22:05:00,6.17247,6.17317,6.17145,6.17201,14000000.0
2006-01-10 22:06:00,6.17217,6.17292,6.17186,6.17283,15000000.0
2006-01-10 22:07:00,6.17267,6.1731,6.17223,6.1731,9000000.0
2006-01-10 22:08:00,6.17306,6.17348,6.17162,6.17162,18000000.0
2006-01-10 22:09:00,6.17154,6.17308,6.17154,6.17269,11000000.0
2006-01-10 22:10:00,6.17269,6.17293,6.17164,6.17194,7000000.0
2006-01-10 22:11:00,6.17262,6.1731,6.17201,6.17202,8000000.0
2006-01-10 22:12:00,6.17146,6.17181,6.17146,6.17174,16000000.0
2006-01-10 22:13:00,6.17208,6.17405,6.17208,6.17333,24000000.0
2006-01-10 22:14:00,6.17335,6.17379,6.17266,6.17296,9000000.0
2006-01-10 22:15:00,6.17304,6.17348,6.17215,6.17348,10000000.0
2006-01-10 22:16:00,6.17396,6.17402,6.17373,6.17397,13000000.0
2006-01-10 22:17:00,6.17428,6.17552,6.17418,6.17424,20000000.0
2006-01-10 22:18:00,6.17363,6.17398,6.17297,6.17368,11000000.0
2006-01-10 22:19:00,6.17348,6.17473,6.17339,6.17473,15000000.0
2006-01-10 22:20:00,6.17449,6.17449,6.17312,6.17344,16000000.0
2006-01-10 22:21:00,6.17355,6.17417,6.17291,6.17336,12000000.0
2006-01-10 22:22:00,6.17343,6.17481,6.17341,6.17468,14000000.0
2006-01-10 22:23:00,6.17365,6.17389,6.17296,6.17389,11000000.0
2006-01-10 22:24:00,6.17409,6.17409,6.17336,6.17377,16000000.0
2006-01-10 22:25:00,6.17314,6.17366,6.17242,6.17251,14000000.0
2006-01-10 22:26:00,6.17217,6.17375,6.17217,6.17375,10000000.0
2006-01-10 22:27:00,6.17415,6.17446,6.17394,6.1743,14000000.0
2006-01-10 22:28:00,6.17416,6.1742,6.17372,6.17415,12000000.0
2006-01-10 22:29:00,6.17341,6.17341,6.17199,6.17199,13000000.0
2006-01-10 22:30:00,6.17184,6.17309,6.17184,6.17212,8000000.0
2006-01-10 22:31:00,6.17188,6.17396,6.17188,6.17275,11000000.0
2006-01-10 22:32:00,6.17319,6.1737,6.17189,6.17262,20000000.0
2006-01-10 22:33:00,6.17279,6.1734,6.17219,6.17219,11000000.0
2006-01-10 22:34:00,6.17171,6.17337,6.17171,6.17337,10000000.0
2006-01-10 22:35:00,6.1736,6.1744,6.1736,6.1744,13000000.0
2006-01-10 22:36:00,6.17453,6.17457,6.17424,6.17457,9000000.0
2006-01-10 22:37:00,6.17456,6.1746,6.17438,6.17457,13000000.0
2006-01-10 22:38:00,6.17437,6.17437,6.17295,6.17295,9000000.0
2006-01-10 22:39:00,6.17271,6.17368,6.17271,6.17288,12000000.0
2006-01-10 22:40:00,6.17242,6.17336,6.17242,6.17249,9000000.0
2006-01-10 22:41:00,6.17236,6.17314,6.17181,6.17314,14000000.0
2006-01-10 22:42:00,6.17324,6.17436,6.17324,6.17436,13000000.0
2006-01-10 22:43:00,6.17411,6.17411,6.17205,6.17296,12000000.0
2006-01-10 22:44:00,6.17343,6.17385,6.17257,6.17262,15000000.0
2006-01-10 22:45:00,6.17137,6.17273,6.17137,6.17181,13000000.0
2006-01-10 22:46:00,6.17179,6.17308,6.17169,6.1729,14000000.0
2006-01-10 22:47:00,6.17339,6.17339,6.1718,6.17291,15000000.0
2006-01-10 22:48:00,6.17387,6.17462,6.17253,6.17462,13000000.0
2006-01-10 22:49:00,6.1752,6.1752,6.17413,6.1742,13000000.0
2006-01-10 22:50:00,6.17213,6.17275,6.17174,6.17239,15000000.0
2006-01-10 22:51:00,6.17271,6.1729,6.17181,6.17185,14000000.0
2006-01-10 22:52:00,6.17212,6.17336,6.17212,6.17288,9000000.0
2006-01-10 22:53:00,6.17281,6.17364,6.17213,6.1724,15000000.0
2006-01-10 22:54:00,6.17266,6.17266,6.17184,6.17242,17000000.0
2006-01-10 22:55:00,6.17238,6.17248,6.17217,6.17217,16000000.0
2006-01-10 22:56:00,6.17229,6.17303,6.17176,6.17237,13000000.0
2006-01-10 22:57:00,6.17236,6.17247,6.17221,6.17238,8000000.0
2006-01-10 22:58:00,6.17212,6.17285,6.17175,6.17192,8000000.0
2006-01-10 22:59:00,6.17151,6.17301,6.17151,6.17179,19000000.0
2006-01-10 23:00:00,6.17138,6.17291,6.17137,6.17236,10000000.0
2006-01-10 23:01:00,6.17218,6.17222,6.17166,6.17219,7000000.0
2006-01-10 23:02:00,6.1723,6.17299,6.17145,6.17214,15000000.0
2006-01-10 23:03:00,6.17219,6.17326,6.17214,6.17272,17000000.0
2006-01-10 23:04:00,6.17269,6.17269,6.171,6.17171,19000000.0
2006-01-10 23:05:00,6.17116,6.17321,6.17116,6.17222,9000000.0
2006-01-10 23:06:00,6.17197,6.17249,6.1716,6.17229,12000000.0
2006-01-10 23:07:00,6.1729,6.17413,6.1729,6.17413,14000000.0
2006-01-10 23:08:00,6.17377,6.17377,6.1713,6.17167,16000000.0
2006-01-10 23:09:00,6.17214,6.17214,6.17111,6.17162,9000000.0
2006-01-10 23:10:00,6.17273,6.1745,6.17271,6.1745,12000000.0
2006-01-10 23:11:00,6.1735,6.17563,6.1735,6.17498,14000000.0
2006-01-10 23:12:00,6.17452,6.17477,6.17382,6.17425,7000000.0
2006-01-10 23:13:00,6.17416,6.17454,6.17295,6.1743,14000000.0
2006-01-10 23:14:00,6.17359,6.17374,6.17255,6.17297,19000000.0
2006-01-10 23:15:00,6.17395,6.17416,6.17326,6.17411,13000000.0
2006-01-10 23:16:00,6.17428,6.17509,6.17368,6.17402,15000000.0
2006-01-10 23:17:00,6.1742,6.1742,6.17327,6.17392,11000000.0
2006-01-10 23:18:00,6.17364,6.17384,6.17235,6.17384,12000000.0
2006-01-10 23:19:00,6.17372,6.1746,6.17329,6.17352,14000000.0
2006-01-10 23:20:00,6.17354,6.17468,6.17292,6.17292,19000000.0
2006-01-10 23:21:00,6.17285,6.17353,6.1727,6.17319,7000000.0
2006-01-10 23:22:00,6.17362,6.17396,6.17279,6.17334,15000000.0
2006-01-10 23:23:00,6.17303,6.17354,6.17268,6.1731,11000000.0
2006-01-10 23:24:00,6.17327,6.1738,6.17285,6.17322,14000000.0
2006-01-10 23:25:00,6.17306,6.17309,6.17285,6.17285,11000000.0
2006-01-10 23:26:00,6.17324,6.17472,6.17324,6.1739,14000000.0
2006-01-10 23:27:00,6.17407,6.1749,6.17393,6.17403,11000000.0
2006-01-10 23:28:00,6.17373,6.17482,6.17329,6.17329,12000000.0
2006-01-10 23:29:00,6.1733,6.17445,6.1733,6.17338,16000000.0
2006-01-10 23:30:00,6.17349,6.17493,6.17313,6.17493,20000000.0
2006-01-10 23:31:00,6.1735,6.17376,6.17249,6.17262,11000000.0
2006-01-10 23:32:00,6.17299,6.17433,6.17295,6.17414,16000000.0
2006-01-10 23:33:00,6.1742,6.17481,6.17342,6.1743,12000000.0
2006-01-10 23:34:00,6.17398,6.17445,6.17303,6.17303,13000000.0
2006-01-10 23:35:00,6.17318,6.17482,6.17318,6.17451,9000000.0
2006-01-10 23:36:00,6.17432,6.17432,6.17336,6.17376,9000000.0
2006-01-10 23:37:00,6.17379,6.17414,6.17297,6.1735,14000000.0
2006-01-10 23:38:00,6.17347,6.17506,6.17347,6.17506,13000000.0
2006-01-10 23:39:00,6.17463,6.17479,6.17296,6.17403,17000000.0
2006-01-10 23:40:00,6.17384,6.17428,6.17322,6.17364,12000000.0
2006-01-10 23:41:00,6.17333,6.17396,6.1724,6.17312,17000000.0
2006-01-10 23:42:00,6.17299,6.17458,6.17294,6.17341,22000000.0
2006-01-10 23:43:00,6.17413,6.17425,6.17286,6.17418,15000000.0
2006-01-10 23:44:00,6.17409,6.17409,6.17318,6.17407,14000000.0
2006-01-10 23:45:00,6.17402,6.17405,6.17352,6.17361,20000000.0
2006-01-10 23:46:00,6.17475,6.17565,6.17405,6.17469,14000000.0
2006-01-10 23:47:00,6.1749,6.1756,6.17419,6.1756,10000000.0
2006-01-10 23:48:00,6.1755,6.17552,6.17432,6.17454,18000000.0
2006-01-10 23:49:00,6.17458,6.17566,6.17418,6.175,14000000.0
2006-01-10 23:50:00,6.17512,6.17565,6.17417,6.17417,13000000.0
2006-01-10 23:51:00,6.17423,6.17479,6.17411,6.17411,8000000.0
2006-01-10 23:52:00,6.17498,6.17563,6.17424,6.17558,16000000.0
2006-01-10 23:53:00,6.17542,6.17542,6.17406,6.17479,18000000.0
2006-01-10 23:54:00,6.17458,6.1761,6.17451,6.17581,12000000.0
2006-01-10 23:55:00,6.17521,6.17686,6.17507,6.17576,19000000.0
2006-01-10 23:56:00,6.17587,6.17661,6.17529,6.176,14000000.0
2006-01-10 23:57:00,6.17565,6.1763,6.17474,6.17572,16000000.0
2006-01-10 23:58:00,6.17561,6.17629,6.17522,6.17582,13000000.0
2006-01-10 23:59:00,6.17602,6.17649,6.17568,6.17577,14000000.0
2006-01-11 00:00:00,6.17615,6.17636,6.17556,6.17606,17000000.0
2006-01-11 00:01:00,6.17633,6.17696,6.17553,6.17696,12000000.0
2006-01-11 00:02:00,6.1769,6.1782,6.17611,6.17645,15000000.0
2006-01-11 00:03:00,6.17645,6.17798,6.17625,6.17727,14000000.0
2006-01-11 00:04:00,6.17722,6.17782,6.17648,6.17715,12000000.0
2006-01-11 00:05:00,6.1772,6.17752,6.17633,6.17728,12000000.0
2006-01-11 00:06:00,6.17697,6.17714,6.1762,6.17622,12000000.0
2006-01-11 00:07:00,6.17581,6.17687,6.17578,6.17579,11000000.0
2006-01-11 00:08:00,6.17611,6.17727,6.17611,6.17704,15000000.0
2006-01-11 00:09:00,6.17698,6.17755,6.17613,6.17675,12000000.0
2006-01-11 00:10:00,6.17706,6.17828,6.17706,6.17775,19000000.0
2006-01-11 00:11:00,6.1775,6.17825,6.17709,6.17765,8000000.0
2006-01-11 00:12:00,6.17727,6.17778,6.17676,6.17676,9000000.0
2006-01-11 00:13:00,6.17695,6.17818,6.17695,6.17734,13000000.0
2006-01-11 00:14:00,6.17742,6.17858,6.17727,6.17727,14000000.0
2006-01-11 00:15:00,6.17801,6.179,6.17801,6.17814,12000000.0
2006-01-11 00:16:00,6.17817,6.17896,6.1776,6.17812,12000000.0
2006-01-11 00:17:00,6.17756,6.1782,6.17734,6.17804,10000000.0
2006-01-11 00:18:00,6.17755,6.17908,6.17688,6.17845,19000000.0
2006-01-11 00:19:00,6.17864,6.17923,6.17832,6.17832,12000000.0
2006-01-11 00:20:00,6.17857,6.17885,6.17805,6.17824,11000000.0
2006-01-11 00:21:00,6.17887,6.17919,6.17814,6.17847,14000000.0
2006-01-11 00:22:00,6.17955,6.17984,6.17814,6.17926,13000000.0
2006-01-11 00:23:00,6.17993,6.18066,6.17946,6.17992,13000000.0
2006-01-11 00:24:00,6.17933,6.18009,6.17877,6.17975,9000000.0
2006-01-11 00:25:00,6.18015,6.1809,6.17933,6.1809,13000000.0
2006-01-11 00:26:00,6.18081,6.18102,6.18054,6.18089,14000000.0
2006-01-11 00:27:00,6.18098,6.18098,6.1803,6.18033,15000000.0
2006-01-11 00:28:00,6.1806,6.18088,6.18053,6.18067,7000000.0
2006-01-11 00:29:00,6.18107,6.18111,6.18083,6.18099,17000000.0
2006-01-11 00:30:00,6.18104,6.18127,6.18091,6.18106,9000000.0
2006-01-11 00:31:00,6.18108,6.18156,6.18094,6.18156,13000000.0
2006-01-11 00:32:00,6.18175,6.18175,6.18124,6.18136,8000000.0
2006-01-11 00:33:00,6.18141,6.18181,6.18112,6.18166,19000000.0
2006-01-11 00:34:00,6.18173,6.18259,6.18173,6.18259,15000000.0
2006-01-11 00:35:00,6.1825,6.1825,6.18198,6.18237,12000000.0
2006-01-11 00:36:00,6.18176,6.18185,6.18094,6.18181,15000000.0
2006-01-11 00:37:00,6.18155,6.18157,6.18102,6.18105,15000000.0
2006-01-11 00:38:00,6.18052,6.18096,6.18015,6.18046,18000000.0
2006-01-11 00:39:00,6.18004,6.18004,6.17975,6.18003,20000000.0
2006-01-11 00:40:00,6.17989,6.17995,6.17956,6.17956,10000000.0
2006-01-11 00:41:00,6.17954,6.1802,6.17954,6.1802,9000000.0
2006-01-11 00:42:00,6.18031,6.18049,6.18019,6.18025,16000000.0
2006-01-11 00:43:00,6.18014,6.18023,6.17962,6.17962,16000000.0
2006-01-11 00:44:00,6.17963,6.17982,6.17945,6.1795,10000000.0
2006-01-11 00:45:00,6.17946,6.17946,6.17886,6.17897,16000000.0
2006-01-11 00:46:00,6.17951,6.17952,6.17893,6.1793,12000000.0
2006-01-11 00:47:00,6.17942,6.17949,6.1791,6.17923,8000000.0
2006-01-11 00:48:00,6.17921,6.17932,6.17873,6.1788,16000000.0
2006-01-11 00:49:00,6.179,6.17938,6.179,6.17933,11000000.0
2006-01-11 00:50:00,6.1792,6.17941,6.17889,6.17889,9000000.0
2006-01-11 00:51:00,6.17895,6.17924,6.17895,6.17912,9000000.0
2006-01-11 00:52:00,6.17944,6.17944,6.17918,6.17928,18000000.0
2006-01-11 00:53:00,6.17954,6.17971,6.17937,6.1795,12000000.0
2006-01-11 00:54:00,6.17958,6.17969,6.17906,6.17911,12000000.0
2006-01-11 00:55:00,6.17934,6.17946,6.17908,6.17908,11000000.0
2006-01-11 00:56:00,6.17918,6.17937,6.17918,6.17928,14000000.0
2006-01-11 00:57:00,6.17915,6.17982,6.17915,6.17972,15000000.0
2006-01-11 00:58:00,6.18004,6.18013,6.17965,6.17965,9000000.0
2006-01-11 00:59:00,6.17973,6.18009,6.17939,6.17983,17000000.0
2006-01-11 01:00:00,6.17972,6.17984,6.17948,6.17948,12000000.0
2006-01-11 01:01:00,6.17944,6.17979,6.17944,6.1797,15000000.0
2006-01-11 01:02:00,6.17967,6.17976,6.1793,6.17942,10000000.0
2006-01-11 01:03:00,6.17943,6.17943,6.17905,6.17925,13000000.0
2006-01-11 01:04:00,6.17918,6.17931,6.17902,6.17905,13000000.0
2006-01-11 01:05:00,6.17929,6.17929,6.17897,6.17907,13000000.0
2006-01-11 01:06:00,6.17927,6.17929,6.17904,6.17905,12000000.0
2006-01-11 01:07:00,6.17904,6.17925,6.17902,6.17925,13000000.0
2006-01-11 01:08:00,6.179,6.179,6.17842,6.17866,15000000.0
2006-01-11 01:09:00,6.17855,6.17855,6.17828,6.17831,17000000.0
2006-01-11 01:10:00,6.1784,6.17845,6.1781,6.1781,10000000.0
2006-01-11 01:11:00,6.17859,6.17893,6.17822,6.17837,11000000.0
2006-01-11 01:12:00,6.17851,6.1788,6.1783,6.17845,10000000.0
2006-01-11 01:13:00,6.17878,6.17892,6.17864,6.17869,11000000.0
2006-01-11 01:14:00,6.17872,6.17904,6.17859,6.17904,13000000.0
2006-01-11 01:15:00,6.17894,6.17894,6.1787,6.17872,9000000.0
2006-01-11 01:16:00,6.17856,6.17869,6.17825,6.1783,12000000.0
2006-01-11 01:17:00,6.17829,6.17847,6.17821,6.17836,11000000.0
2006-01-11 01:18:00,6.17824,6.17824,6.17759,6.17786,12000000.0
2006-01-11 01:19:00,6.17762,6.17782,6.17705,6.17782,19000000.0
2006-01-11 01:20:00,6.17718,6.17734,6.17691,6.17691,11000000.0
2006-01-11 01:21:00,6.17697,6.17762,6.1769,6.17762,12000000.0
2006-01-11 01:22:00,6.17776,6.17791,6.17755,6.17791,9000000.0
2006-01-11 01:23:00,6.17784,6.17806,6.17735,6.17737,13000000.0
2006-01-11 01:24:00,6.17734,6.17771,6.17703,6.17703,14000000.0
2006-01-11 01:25:00,6.1768,6.1772,6.1768,6.17709,11000000.0
2006-01-11 01:26:00,6.17733,6.17753,6.17684,6.17687,10000000.0
2006-01-11 01:27:00,6.17654,6.17695,6.17654,6.17686,17000000.0
2006-01-11 01:28:00,6.17637,6.17663,6.17538,6.17538,13000000.0
2006-01-11 01:29:00,6.17526,6.17549,6.17501,6.17549,19000000.0
2006-01-11 01:30:00,6.17566,6.17601,6.17566,6.17589,15000000.0
2006-01-11 01:31:00,6.17582,6.17636,6.17523,6.17626,15000000.0
2006-01-11 01:32:00,6.17647,6.17654,6.1761,6.17622,12000000.0
2006-01-11 01:33:00,6.17632,6.17653,6.17632,6.17637,8000000.0
2006-01-11 01:34:00,6.17662,6.17758,6.17648,6.17758,18000000.0
2006-01-11 01:35:00,6.17741,6.17796,6.17741,6.17781,12000000.0
2006-01-11 01:36:00,6.17777,6.17799,6.17775,6.17783,16000000.0
2006-01-11 01:37:00,6.17808,6.17871,6.17794,6.1784,15000000.0
2006-01-11 01:38:00,6.17839,6.1789,6.17822,6.1789,18000000.0
2006-01-11 01:39:00,6.17899,6.17899,6.17845,6.17845,10000000.0
2006-01-11 01:40:00,6.17857,6.17887,6.17851,6.17887,11000000.0
2006-01-11 01:41:00,6.17871,6.17933,6.17871,6.17902,16000000.0
2006-01-11 01:42:00,6.17904,6.17944,6.17893,6.17903,14000000.0
2006-01-11 01:43:00,6.17891,6.17972,6.17891,6.17946,16000000.0
2006-01-11 01:44:00,6.17958,6.17961,6.17937,6.17937,15000000.0
2006-01-11 01:45:00,6.1794,6.1794,6.17905,6.17905,16000000.0
2006-01-11 01:46:00,6.17877,6.17907,6.17877,6.1788,9000000.0
2006-01-11 01:47:00,6.17884,6.17884,6.17799,6.17799,17000000.0
2006-01-11 01:48:00,6.17796,6.17845,6.17785,6.17845,16000000.0
2006-01-11 01:49:00,6.17833,6.17833,6.17728,6.17742,10000000.0
2006-01-11 01:50:00,6.1773,6.17784,6.17728,6.17736,11000000.0
2006-01-11 01:51:00,6.17759,6.17837,6.17759,6.17837,12000000.0
2006-01-11 01:52:00,6.17859,6.17926,6.17835,6.17883,12000000.0
2006-01-11 01:53:00,6.17915,6.17945,6.17888,6.17931,18000000.0
2006-01-11 01:54:00,6.17949,6.17976,6.17928,6.17952,14000000.0
2006-01-11 01:55:00,6.17916,6.17932,6.1785,6.1785,18000000.0
2006-01-11 01:56:00,6.17886,6.17895,6.17848,6.17868,8000000.0
2006-01-11 01:57:00,6.17855,6.17884,6.17829,6.17884,13000000.0
2006-01-11 01:58:00,6.17888,6.17888,6.1783,6.17846,11000000.0
2006-01-11 01:59:00,6.17838,6.17853,6.17835,6.17849,11000000.0
2006-01-11 02:00:00,6.17838,6.17848,6.17784,6.17792,16000000.0
2006-01-11 02:01:00,6.1781,6.17845,6.17789,6.17826,21000000.0
2006-01-11 02:02:00,6.17845,6.17872,6.17845,6.17847,10000000.0
2006-01-11 02:03:00,6.17849,6.17858,6.17834,6.17848,8000000.0
2006-01-11 02:04:00,6.17844,6.17921,6.17844,6.1788,14000000.0
2006-01-11 02:05:00,6.17876,6.17886,6.17859,6.17859,14000000.0
2006-01-11 02:06:00,6.17895,6.17947,6.17864,6.179,15000000.0
2006-01-11 02:07:00,6.17916,6.17977,6.17916,6.17968,10000000.0
2006-01-11 02:08:00,6.1798,6.18029,6.17963,6.18024,16000000.0
2006-01-11 02:09:00,6.18052,6.18052,6.18006,6.18038,18000000.0
2006-01-11 02:10:00,6.18036,6.18056,6.17994,6.18056,16000000.0
2006-01-11 02:11:00,6.18054,6.18105,6.18038,6.18052,14000000.0
2006-01-11 02:12:00,6.18046,6.18046,6.18001,6.18001,10000000.0
2006-01-11 02:13:00,6.18,6.18072,6.18,6.18055,15000000.0
2006-01-11 02:14:00,6.18062,6.18093,6.18042,6.18046,19000000.0
2006-01-11 02:15:00,6.18079,6.18101,6.18055,6.1808,12000000.0
2006-01-11 02:16:00,6.18081,6.18081,6.18044,6.18047,18000000.0
2006-01-11 02:17:00,6.18051,6.18066,6.1803,6.18044,14000000.0
2006-01-11 02:18:00,6.18039,6.18066,6.18039,6.18058,12000000.0
2006-01-11 02:19:00,6.18015,6.18047,6.17996,6.18014,14000000.0
2006-01-11 02:20:00,6.17992,6.18005,6.17956,6.17996,13000000.0
2006-01-11 02:21:00,6.17984,6.18004,6.17944,6.17944,15000000.0
2006-01-11 02:22:00,6.17947,6.18018,6.17947,6.18018,13000000.0
2006-01-11 02:23:00,6.18087,6.18203,6.18087,6.18169,16000000.0
2006-01-11 02:24:00,6.18165,6.18207,6.18164,6.18181,17000000.0
2006-01-11 02:25:00,6.18205,6.18205,6.18137,6.18174,10000000.0
2006-01-11 02:26:00,6.18164,6.18203,6.18164,6.18188,13000000.0
2006-01-11 02:27:00,6.18223,6.18238,6.18202,6.1821,7000000.0
2006-01-11 02:28:00,6.18198,6.182,6.18117,6.18117,9000000.0
2006-01-11 02:29:00,6.18087,6.18127,6.18037,6.18061,20000000.0
2006-01-11 02:30:00,6.18032,6.18054,6.18002,6.18027,11000000.0
2006-01-11 02:31:00,6.18,6.18054,6.1798,6.18035,9000000.0
2006-01-11 02:32:00,6.18095,6.18095,6.18038,6.18089,13000000.0
2006-01-11 02:33:00,6.18075,6.18075,6.17992,6.17992,14000000.0
2006-01-11 02:34:00,6.17961,6.17961,6.17888,6.17947,17000000.0
2006-01-11 02:35:00,6.17931,6.17943,6.1788,6.17889,15000000.0
2006-01-11 02:36:00,6.179,6.17937,6.17888,6.17929,14000000.0
2006-01-11 02:37:00,6.1794,6.17942,6.17904,6.17941,13000000.0
2006-01-11 02:38:00,6.17943,6.17952,6.17929,6.17948,14000000.0
2006-01-11 02:39:00,6.1794,6.1794,6.17906,6.17939,15000000.0
2006-01-11 02:40:00,6.17958,6.17995,6.17946,6.17995,12000000.0
2006-01-11 02:41:00,6.17998,6.18012,6.17985,6.17998,13000000.0
2006-01-11 02:42:00,6.17993,6.17993,6.17947,6.17947,16000000.0
2006-01-11 02:43:00,6.17928,6.17953,6.17924,6.17927,18000000.0
2006-01-11 02:44:00,6.17942,6.17985,6.17939,6.17983,10000000.0
2006-01-11 02:45:00,6.17988,6.17988,6.17901,6.17939,14000000.0
2006-01-11 02:46:00,6.17947,6.17966,6.17939,6.17944,18000000.0
2006-01-11 02:47:00,6.1795,6.18006,6.1795,6.17995,17000000.0
2006-01-11 02:48:00,6.18001,6.18013,6.17962,6.1799,7000000.0
2006-01-11 02:49:00,6.18009,6.18028,6.1794,6.18,13000000.0
2006-01-11 02:50:00,6.18007,6.18054,6.18007,6.18054,14000000.0
2006-01-11 02:51:00,6.18054,6.18075,6.18046,6.18066,15000000.0
2006-01-11 02:52:00,6.18055,6.18063,6.1796,6.17973,15000000.0
2006-01-11 02:53:00,6.17946,6.1798,6.17939,6.1798,9000000.0
2006-01-11 02:54:00,6.18062,6.1822,6.18062,6.18167,13000000.0
2006-01-11 02:55:00,6.18215,6.18226,6.18121,6.18143,11000000.0
2006-01-11 02:56:00,6.18083,6.18097,6.1802,6.18022,18000000.0
2006-01-11 02:57:00,6.1803,6.18041,6.17983,6.18006,13000000.0
2006-01-11 02:58:00,6.17962,6.17962,6.17891,6.17945,9000000.0
2006-01-11 02:59:00,6.17956,6.17961,6.17892,6.179,14000000.0
2006-01-11 03:00:00,6.17891,6.17996,6.17891,6.17996,11000000.0
2006-01-11 03:01:00,6.18017,6.18123,6.18014,6.18123,11000000.0
2006-01-11 03:02:00,6.18086,6.18125,6.18042,6.18068,11000000.0
2006-01-11 03:03:00,6.18035,6.18072,6.18003,6.18072,23000000.0
2006-01-11 03:04:00,6.18074,6.18116,6.18058,6.18085,11000000.0
2006-01-11 03:05:00,6.18072,6.18142,6.18057,6.18087,17000000.0
2006-01-11 03:06:00,6.18064,6.18077,6.18023,6.18064,9000000.0
2006-01-11 03:07:00,6.18063,6.18091,6.18043,6.18043,15000000.0
2006-01-11 03:08:00,6.18093,6.18099,6.18009,6.18099,12000000.0
2006-01-11 03:09:00,6.18098,6.18142,6.18067,6.18131,15000000.0
2006-01-11 03:10:00,6.18095,6.18118,6.18037,6.18037,19000000.0
2006-01-11 03:11:00,6.18029,6.18032,6.17961,6.17986,15000000.0
2006-01-11 03:12:00,6.18003,6.18014,6.17933,6.17977,18000000.0
2006-01-11 03:13:00,6.17938,6.17966,6.17903,6.17912,18000000.0
2006-01-11 03:14:00,6.17906,6.17906,6.17787,6.17787,10000000.0
2006-01-11 03:15:00,6.17722,6.17809,6.17722,6.17809,7000000.0
2006-01-11 03:16:00,6.17846,6.17846,6.17805,6.17835,8000000.0
2006-01-11 03:17:00,6.17794,6.17808,6.17768,6.17808,10000000.0
2006-01-11 03:18:00,6.178,6.178,6.1773,6.1773,15000000.0
2006-01-11 03:19:00,6.17701,6.17736,6.17694,6.17736,10000000.0
2006-01-11 03:20:00,6.17706,6.17746,6.17671,6.17745,16000000.0
2006-01-11 03:21:00,6.17759,6.178,6.1774,6.1774,11000000.0
2006-01-11 03:22:00,6.17734,6.17777,6.17698,6.17698,10000000.0
2006-01-11 03:23:00,6.17671,6.17689,6.17638,6.17638,12000000.0
2006-01-11 03:24:00,6.17642,6.17712,6.17642,6.17677,13000000.0
2006-01-11 03:25:00,6.1769,6.17697,6.17607,6.17609,11000000.0
2006-01-11 03:26:00,6.17601,6.17639,6.17577,6.17607,13000000.0
2006-01-11 03:27:00,6.17639,6.17639,6.17604,6.17629,14000000.0
2006-01-11 03:28:00,6.17651,6.17714,6.17645,6.17714,18000000.0
2006-01-11 03:29:00,6.17755,6.17813,6.17751,6.17772,15000000.0
2006-01-11 03:30:00,6.17782,6.17803,6.17772,6.17779,10000000.0
2006-01-11 03:31:00,6.17791,6.178,6.17773,6.17795,13000000.0
2006-01-11 03:32:00,6.17781,6.17813,6.17771,6.1779,16000000.0
2006-01-11 03:33:00,6.17771,6.17801,6.17739,6.17789,13000000.0
2006-01-11 03:34:00,6.17797,6.17797,6.17725,6.17761,16000000.0
2006-01-11 03:35:00,6.17787,6.17852,6.17774,6.17841,10000000.0
2006-01-11 03:36:00,6.17871,6.17915,6.17841,6.17894,11000000.0
2006-01-11 03:37:00,6.17922,6.17966,6.17889,6.17905,13000000.0
2006-01-11 03:38:00,6.17876,6.17909,6.17846,6.17851,13000000.0
2006-01-11 03:39:00,6.17878,6.17939,6.17878,6.17924,13000000.0
2006-01-11 03:40:00,6.17978,6.18047,6.17978,6.18019,12000000.0
2006-01-11 03:41:00,6.18055,6.18134,6.18023,6.18114,16000000.0
2006-01-11 03:42:00,6.18093,6.18139,6.18046,6.18074,21000000.0
2006-01-11 03:43:00,6.18047,6.18096,6.1802,6.18096,18000000.0
2006-01-11 03:44:00,6.18145,6.18166,6.18066,6.18166,15000000.0
2006-01-11 03:45:00,6.1813,6.1813,6.18079,6.18115,9000000.0
2006-01-11 03:46:00,6.18118,6.18188,6.18118,6.18188,8000000.0
2006-01-11 03:47:00,6.18195,6.18219,6.18159,6.18159,11000000.0
2006-01-11 03:48:00,6.18169,6.18179,6.18052,6.18052,9000000.0
2006-01-11 03:49:00,6.18014,6.18072,6.17955,6.18072,16000000.0
2006-01-11 03:50:00,6.18089,6.1811,6.18074,6.18088,19000000.0
2006-01-11 03:51:00,6.18078,6.18092,6.18075,6.18077,9000000.0
2006-01-11 03:52:00,6.18085,6.18099,6.18078,6.18086,19000000.0
2006-01-11 03:53:00,6.1809,6.18091,6.18058,6.18083,10000000.0
2006-01-11 03:54:00,6.18088,6.18101,6.18043,6.18064,17000000.0
2006-01-11 03:55:00,6.18053,6.18089,6.18028,6.18038,16000000.0
2006-01-11 03:56:00,6.18024,6.18041,6.17939,6.17939,7000000.0
2006-01-11 03:57:00,6.17933,6.17936,6.17891,6.17891,11000000.0
2006-01-11 03:58:00,6.17904,6.17948,6.17898,6.17898,12000000.0
2006-01-11 03:59:00,6.17935,6.17935,6.17789,6.17798,17000000.0
2006-01-11 04:00:00,6.17773,6.17773,6.17704,6.17734,12000000.0
2006-01-11 04:01:00,6.17736,6.17832,6.17736,6.17832,16000000.0
2006-01-11 04:02:00,6.17814,6.1784,6.17779,6.1778,14000000.0
2006-01-11 04:03:00,6.17776,6.1779,6.17728,6.1773,12000000.0
2006-01-11 04:04:00,6.17698,6.17733,6.17684,6.17694,16000000.0
2006-01-11 04:05:00,6.17699,6.17732,6.1768,6.17698,13000000.0
2006-01-11 04:06:00,6.17695,6.17745,6.17695,6.17703,16000000.0
2006-01-11 04:07:00,6.17742,6.17785,6.17725,6.17727,13000000.0
2006-01-11 04:08:00,6.17724,6.17725,6.17701,6.17718,14000000.0
2006-01-11 04:09:00,6.17719,6.17733,6.17695,6.17722,10000000.0
2006-01-11 04:10:00,6.17709,6.17772,6.17707,6.17732,12000000.0
2006-01-11 04:11:00,6.17727,6.17735,6.17711,6.17711,14000000.0
2006-01-11 04:12:00,6.17708,6.17733,6.17705,6.17705,19000000.0
2006-01-11 04:13:00,6.17704,6.17722,6.17655,6.17655,20000000.0
2006-01-11 04:14:00,6.17694,6.17728,6.17678,6.17728,12000000.0
2006-01-11 04:15:00,6.17744,6.17745,6.17682,6.17683,8000000.0
2006-01-11 04:16:00,6.17687,6.17691,6.17663,6.17665,13000000.0
2006-01-11 04:17:00,6.17682,6.17682,6.17644,6.17673,15000000.0
2006-01-11 04:18:00,6.17649,6.17667,6.17627,6.17667,9000000.0
2006-01-11 04:19:00,6.17685,6.17685,6.17581,6.17622,12000000.0
2006-01-11 04:20:00,6.17578,6.17588,6.1754,6.17558,9000000.0
2006-01-11 04:21:00,6.17584,6.17622,6.17576,6.17581,17000000.0
2006-01-11 04:22:00,6.17618,6.17627,6.17583,6.17611,14000000.0
2006-01-11 04:23:00,6.17627,6.17633,6.17582,6.17582,10000000.0
2006-01-11 04:24:00,6.17582,6.17606,6.17574,6.17591,12000000.0
2006-01-11 04:25:00,6.17576,6.17586,6.17553,6.17553,10000000.0
2006-01-11 04:26:00,6.17542,6.17554,6.17529,6.17547,7000000.0
2006-01-11 04:27:00,6.17539,6.17623,6.17539,6.17577,15000000.0
2006-01-11 04:28:00,6.17536,6.17616,6.17536,6.17616,7000000.0
2006-01-11 04:29:00,6.1762,6.1762,6.17546,6.17567,14000000.0
2006-01-11 04:30:00,6.1758,6.17638,6.1758,6.17594,11000000.0
2006-01-11 04:31:00,6.176,6.17602,6.1757,6.1757,15000000.0
2006-01-11 04:32:00,6.17603,6.17634,6.17588,6.17604,17000000.0
2006-01-11 04:33:00,6.17592,6.17604,6.17576,6.17592,14000000.0
2006-01-11 04:34:00,6.17528,6.17537,6.17465,6.1748,9000000.0
2006-01-11 04:35:00,6.17488,6.17488,6.17387,6.17387,12000000.0
2006-01-11 04:36:00,6.17343,6.17343,6.17212,6.17266,12000000.0
2006-01-11 04:37:00,6.17257,6.17257,6.17153,6.17218,12000000.0
2006-01-11 04:38:00,6.17211,6.1722,6.17166,6.17166,11000000.0
2006-01-11 04:39:00,6.17175,6.17175,6.17103,6.17147,17000000.0
2006-01-11 04:40:00,6.17187,6.17247,6.17187,6.17235,9000000.0
2006-01-11 04:41:00,6.17268,6.17317,6.17247,6.17305,10000000.0
2006-01-11 04:42:00,6.17304,6.17319,6.17293,6.17319,8000000.0
2006-01-11 04:43:00,6.17317,6.17395,6.17284,6.17395,18000000.0
2006-01-11 04:44:00,6.17379,6.17387,6.17329,6.17342,9000000.0
2006-01-11 04:45:00,6.17345,6.17351,6.17315,6.17351,9000000.0
2006-01-11 04:46:00,6.17378,6.1738,6.17361,6.17373,16000000.0
2006-01-11 04:47:00,6.17382,6.17427,6.17376,6.17411,12000000.0
2006-01-11 04:48:00,6.17403,6.17429,6.17394,6.17395,10000000.0
2006-01-11 04:49:00,6.17381,6.17415,6.17381,6.17402,16000000.0
2006-01-11 04:50:00,6.17425,6.17435,6.17392,6.17424,16000000.0
2006-01-11 04:51:00,6.1743,6.17472,6.1736,6.1736,20000000.0
2006-01-11 04:52:00,6.17365,6.17383,6.1735,6.17367,13000000.0
2006-01-11 04:53:00,6.17327,6.17347,6.17299,6.17303,11000000.0
2006-01-11 04:54:00,6.17322,6.17322,6.17249,6.17279,11000000.0
2006-01-11 04:55:00,6.17199,6.17222,6.17178,6.17182,12000000.0
2006-01-11 04:56:00,6.1717,6.1718,6.17125,6.17138,16000000.0
2006-01-11 04:57:00,6.17144,6.17151,6.17119,6.17146,7000000.0
2006-01-11 04:58:00,6.1713,6.17182,6.17118,6.17162,13000000.0
2006-01-11 04:59:00,6.17158,6.17158,6.17116,6.17157,17000000.0
2006-01-11 05:00:00,6.17158,6.17168,6.17124,6.17168,10000000.0
2006-01-11 05:01:00,6.17184,6.17184,6.17145,6.1718,13000000.0
2006-01-11 05:02:00,6.17164,6.17164,6.17079,6.17125,18000000.0
2006-01-11 05:03:00,6.17187,6.17293,6.17187,6.17233,9000000.0
2006-01-11 05:04:00,6.17235,6.17322,6.17235,6.17295,12000000.0
2006-01-11 05:05:00,6.17329,6.17331,6.17298,6.17303,10000000.0
2006-01-11 05:06:00,6.17295,6.17325,6.17293,6.17322,20000000.0
2006-01-11 05:07:00,6.17323,6.17332,6.17308,6.17328,10000000.0
2006-01-11 05:08:00,6.17313,6.17324,6.17232,6.17247,17000000.0
2006-01-11 05:09:00,6.17261,6.17261,6.17206,6.17206,15000000.0
2006-01-11 05:10:00,6.17182,6.17208,6.17182,6.17191,10000000.0
2006-01-11 05:11:00,6.17215,6.17264,6.17197,6.1722,16000000.0
2006-01-11 05:12:00,6.17263,6.1727,6.17242,6.17246,7000000.0
2006-01-11 05:13:00,6.17269,6.1727,6.17218,6.17218,12000000.0
2006-01-11 05:14:00,6.17209,6.1726,6.17209,6.1726,14000000.0
2006-01-11 05:15:00,6.17285,6.17333,6.17285,6.1731,16000000.0
2006-01-11 05:16:00,6.17295,6.1734,6.17282,6.1729,15000000.0
2006-01-11 05:17:00,6.17281,6.17302,6.17265,6.17273,10000000.0
2006-01-11 05:18:00,6.17271,6.17313,6.17271,6.17272,13000000.0
2006-01-11 05:19:00,6.17234,6.17242,6.17189,6.17195,13000000.0
2006-01-11 05:20:00,6.17182,6.17225,6.17173,6.17185,20000000.0
2006-01-11 05:21:00,6.17187,6.17201,6.17175,6.17201,9000000.0
2006-01-11 05:22:00,6.17167,6.17182,6.17116,6.17116,17000000.0
2006-01-11 05:23:00,6.17098,6.17186,6.17098,6.17186,14000000.0
2006-01-11 05:24:00,6.17197,6.17237,6.1718,6.17228,19000000.0
2006-01-11 05:25:00,6.17217,6.17241,6.17194,6.17198,13000000.0
2006-01-11 05:26:00,6.17161,6.17252,6.17161,6.17216,13000000.0
2006-01-11 05:27:00,6.17262,6.17308,6.17262,6.17294,13000000.0
2006-01-11 05:28:00,6.17353,6.17485,6.17353,6.17485,10000000.0
2006-01-11 05:29:00,6.17543,6.1756,6.17534,6.17542,17000000.0
2006-01-11 05:30:00,6.17524,6.17549,6.17515,6.1752,21000000.0
2006-01-11 05:31:00,6.17535,6.17535,6.17424,6.17424,13000000.0
2006-01-11 05:32:00,6.17431,6.17444,6.17342,6.17345,16000000.0
2006-01-11 05:33:00,6.17306,6.17325,6.17237,6.17257,13000000.0
2006-01-11 05:34:00,6.17238,6.17254,6.17198,6.17223,13000000.0
2006-01-11 05:35:00,6.17244,6.17337,6.17244,6.17317,14000000.0
2006-01-11 05:36:00,6.17349,6.17407,6.17316,6.17407,18000000.0
2006-01-11 05:37:00,6.17429,6.17477,6.17423,6.17425,12000000.0
2006-01-11 05:38:00,6.17425,6.17441,6.1742,6.17431,13000000.0
2006-01-11 05:39:00,6.17417,6.17475,6.17398,6.17467,21000000.0
2006-01-11 05:40:00,6.1748,6.17502,6.17469,6.17502,14000000.0
2006-01-11 05:41:00,6.17487,6.17519,6.17472,6.17489,13000000.0
2006-01-11 05:42:00,6.17476,6.17522,6.17476,6.17478,8000000.0
2006-01-11 05:43:00,6.17463,6.17463,6.17377,6.1742,13000000.0
2006-01-11 05:44:00,6.17417,6.17421,6.17361,6.17361,13000000.0
2006-01-11 05:45:00,6.17376,6.17428,6.1737,6.1737,24000000.0
2006-01-11 05:46:00,6.1738,6.17418,6.17353,6.17383,14000000.0
2006-01-11 05:47:00,6.1739,6.17403,6.17376,6.17398,11000000.0
2006-01-11 05:48:00,6.17384,6.17384,6.17334,6.17375,18000000.0
2006-01-11 05:49:00,6.17378,6.17468,6.17378,6.17452,10000000.0
2006-01-11 05:50:00,6.17453,6.17471,6.17441,6.17458,10000000.0
2006-01-11 05:51:00,6.17454,6.17454,6.17405,6.17429,11000000.0
2006-01-11 05:52:00,6.17449,6.17519,6.1744,6.17519,19000000.0
2006-01-11 05:53:00,6.17525,6.17554,6.17502,6.17502,15000000.0
2006-01-11 05:54:00,6.17469,6.17469,6.17433,6.17462,7000000.0
2006-01-11 05:55:00,6.17498,6.1754,6.17465,6.17465,12000000.0
2006-01-11 05:56:00,6.17477,6.17488,6.1746,6.1747,16000000.0
2006-01-11 05:57:00,6.17482,6.17487,6.17417,6.17417,11000000.0
2006-01-11 05:58:00,6.17416,6.17478,6.17413,6.17413,22000000.0
2006-01-11 05:59:00,6.17398,6.17428,6.17337,6.17337,9000000.0
2006-01-11 06:00:00,6.17319,6.17349,6.17306,6.17347,17000000.0
2006-01-11 06:01:00,6.17358,6.17358,6.17327,6.17327,18000000.0
2006-01-11 06:02:00,6.17343,6.17369,6.17312,6.17318,18000000.0
2006-01-11 06:03:00,6.17293,6.17337,6.17284,6.17309,16000000.0
2006-01-11 06:04:00,6.17317,6.17348,6.173,6.17309,8000000.0
2006-01-11 06:05:00,6.17308,6.17338,6.17298,6.17298,10000000.0
2006-01-11 06:06:00,6.17285,6.17336,6.17281,6.17336,27000000.0
2006-01-11 06:07:00,6.17371,6.17459,6.17362,6.17446,17000000.0
2006-01-11 06:08:00,6.17436,6.17436,6.17354,6.1736,14000000.0
2006-01-11 06:09:00,6.17393,6.17449,6.17393,6.17445,13000000.0
2006-01-11 06:10:00,6.17433,6.17506,6.17433,6.17506,14000000.0
2006-01-11 06:11:00,6.17487,6.17505,6.17431,6.17431,16000000.0
2006-01-11 06:12:00,6.17425,6.17439,6.17395,6.17431,17000000.0
2006-01-11 06:13:00,6.17436,6.17455,6.17395,6.17455,14000000.0
2006-01-11 06:14:00,6.17449,6.17471,6.17397,6.17404,12000000.0
2006-01-11 06:15:00,6.17384,6.17442,6.17375,6.17441,13000000.0
2006-01-11 06:16:00,6.17422,6.17439,6.17395,6.17423,14000000.0
2006-01-11 06:17:00,6.17401,6.17434,6.17389,6.17389,11000000.0
2006-01-11 06:18:00,6.17437,6.17477,6.1741,6.17477,12000000.0
2006-01-11 06:19:00,6.17485,6.17485,6.17383,6.17417,19000000.0
2006-01-11 06:20:00,6.17396,6.17432,6.17386,6.17417,11000000.0
2006-01-11 06:21:00,6.17385,6.17426,6.17354,6.17426,9000000.0
2006-01-11 06:22:00,6.17469,6.17469,6.17393,6.17394,22000000.0
2006-01-11 06:23:00,6.17412,6.17444,6.17383,6.17411,18000000.0
2006-01-11 06:24:00,6.17422,6.17423,6.17385,6.17394,8000000.0
2006-01-11 06:25:00,6.17397,6.17427,6.17377,6.17381,9000000.0
2006-01-11 06:26:00,6.17387,6.17445,6.17367,6.17437,13000000.0
2006-01-11 06:27:00,6.17457,6.17483,6.17435,6.17451,15000000.0
2006-01-11 06:28:00,6.17444,6.17489,6.17444,6.17452,18000000.0
2006-01-11 06:29:00,6.17417,6.17473,6.17417,6.17423,16000000.0
2006-01-11 06:30:00,6.17435,6.17487,6.17428,6.17487,10000000.0
2006-01-11 06:31:00,6.17465,6.17491,6.17465,6.17485,13000000.0
2006-01-11 06:32:00,6.17486,6.17486,6.17439,6.17458,10000000.0
2006-01-11 06:33:00,6.17446,6.17456,6.1742,6.17443,10000000.0
2006-01-11 06:34:00,6.1744,6.17446,6.17414,6.1744,15000000.0
2006-01-11 06:35:00,6.17444,6.1746,6.17435,6.17442,13000000.0
2006-01-11 06:36:00,6.17446,6.17459,6.17425,6.17432,23000000.0
2006-01-11 06:37:00,6.17438,6.1745,6.17422,6.17426,11000000.0
2006-01-11 06:38:00,6.17458,6.17488,6.17447,6.17488,17000000.0
2006-01-11 06:39:00,6.17498,6.17498,6.1743,6.17468,8000000.0
2006-01-11 06:40:00,6.17499,6.1751,6.17483,6.17505,15000000.0
2006-01-11 06:41:00,6.17476,6.17479,6.17439,6.17471,15000000.0
2006-01-11 06:42:00,6.17493,6.17533,6.17459,6.17533,16000000.0
2006-01-11 06:43:00,6.17522,6.17522,6.17473,6.17474,12000000.0
2006-01-11 06:44:00,6.17484,6.17504,6.17483,6.17489,13000000.0
2006-01-11 06:45:00,6.17471,6.17494,6.17436,6.17468,14000000.0
2006-01-11 06:46:00,6.17482,6.17482,6.17439,6.17439,12000000.0
2006-01-11 06:47:00,6.17427,6.17482,6.17427,6.17482,11000000.0
2006-01-11 06:48:00,6.17502,6.17502,6.17474,6.17493,15000000.0
2006-01-11 06:49:00,6.17469,6.17502,6.17469,6.17494,17000000.0
2006-01-11 06:50:00,6.17491,6.17491,6.17435,6.17458,13000000.0
2006-01-11 06:51:00,6.17472,6.17489,6.17458,6.17458,8000000.0
2006-01-11 06:52:00,6.17484,6.17515,6.17465,6.17499,14000000.0
2006-01-11 06:53:00,6.17536,6.17577,6.17536,6.17577,13000000.0
2006-01-11 06:54:00,6.17553,6.17553,6.17495,6.17504,8000000.0
2006-01-11 06:55:00,6.17495,6.17561,6.17495,6.17518,10000000.0
2006-01-11 06:56:00,6.17516,6.17591,6.17516,6.17541,11000000.0
2006-01-11 06:57:00,6.17545,6.1756,6.17533,6.17535,17000000.0
2006-01-11 06:58:00,6.17563,6.17578,6.17536,6.17578,12000000.0
2006-01-11 06:59:00,6.17551,6.17582,6.17536,6.17547,14000000.0
2006-01-11 07:00:00,6.17533,6.17544,6.17516,6.17544,11000000.0
2006-01-11 07:01:00,6.17545,6.17545,6.17527,6.17527,10000000.0
2006-01-11 07:02:00,6.17534,6.17545,6.17515,6.1752,14000000.0
2006-01-11 07:03:00,6.17523,6.17591,6.17523,6.17591,7000000.0
2006-01-11 07:04:00,6.17611,6.17611,6.17578,6.17588,16000000.0
2006-01-11 07:05:00,6.17564,6.17595,6.17563,6.17595,15000000.0
2006-01-11 07:06:00,6.17575,6.17584,6.17499,6.17501,16000000.0
2006-01-11 07:07:00,6.17517,6.17594,6.17508,6.17533,12000000.0
2006-01-11 07:08:00,6.17532,6.17545,6.17503,6.17545,8000000.0
2006-01-11 07:09:00,6.17552,6.17567,6.17517,6.17546,8000000.0
2006-01-11 07:10:00,6.1759,6.17606,6.17576,6.17585,16000000.0
2006-01-11 07:11:00,6.17589,6.17598,6.17567,6.17589,17000000.0
2006-01-11 07:12:00,6.17597,6.17597,6.1757,6.17573,20000000.0
2006-01-11 07:13:00,6.17595,6.17601,6.1757,6.17588,18000000.0
2006-01-11 07:14:00,6.17581,6.17602,6.17576,6.17589,11000000.0
2006-01-11 07:15:00,6.17603,6.17637,6.17588,6.17619,18000000.0
2006-01-11 07:16:00,6.17616,6.17678,6.17616,6.17678,18000000.0
2006-01-11 07:17:00,6.17653,6.17671,6.17626,6.17638,12000000.0
2006-01-11 07:18:00,6.17653,6.17681,6.17633,6.17671,18000000.0
2006-01-11 07:19:00,6.17663,6.17736,6.1766,6.17694,14000000.0
2006-01-11 07:20:00,6.17796,6.17796,6.17737,6.17757,18000000.0
2006-01-11 07:21:00,6.17767,6.1783,6.17751,6.1783,13000000.0
2006-01-11 07:22:00,6.17842,6.17842,6.17768,6.17768,14000000.0
2006-01-11 07:23:00,6.17788,6.17811,6.17761,6.17774,15000000.0
2006-01-11 07:24:00,6.17788,6.17841,6.17784,6.17811,16000000.0
2006-01-11 07:25:00,6.17877,6.1795,6.17796,6.17887,15000000.0
2006-01-11 07:26:00,6.17935,6.18032,6.17935,6.17971,13000000.0
2006-01-11 07:27:00,6.17966,6.1802,6.17897,6.17904,12000000.0
2006-01-11 07:28:00,6.17885,6.17885,6.17738,6.17738,22000000.0
2006-01-11 07:29:00,6.17724,6.17794,6.17619,6.17713,16000000.0
2006-01-11 07:30:00,6.17683,6.17744,6.17683,6.17737,14000000.0
2006-01-11 07:31:00,6.17738,6.17797,6.17738,6.1778,13000000.0
2006-01-11 07:32:00,6.17795,6.17801,6.17773,6.17801,9000000.0
2006-01-11 07:33:00,6.17778,6.17849,6.17778,6.17849,7000000.0
2006-01-11 07:34:00,6.17834,6.17851,6.17807,6.17838,18000000.0
2006-01-11 07:35:00,6.17875,6.1789,6.17846,6.17859,9000000.0
2006-01-11 07:36:00,6.17865,6.17905,6.17852,6.17905,13000000.0
2006-01-11 07:37:00,6.1789,6.17943,6.1789,6.17943,11000000.0
2006-01-11 07:38:00,6.17956,6.17998,6.17952,6.17998,11000000.0
2006-01-11 07:39:00,6.18003,6.1801,6.17939,6.17971,19000000.0
2006-01-11 07:40:00,6.17986,6.17994,6.17957,6.17987,11000000.0
2006-01-11 07:41:00,6.17967,6.18013,6.17963,6.17985,7000000.0
2006-01-11 07:42:00,6.17923,6.17935,6.17856,6.17856,13000000.0
2006-01-11 07:43:00,6.1783,6.17928,6.1783,6.17908,14000000.0
2006-01-11 07:44:00,6.1794,6.18013,6.1794,6.17973,10000000.0
2006-01-11 07:45:00,6.18002,6.18045,6.18002,6.18033,8000000.0
2006-01-11 07:46:00,6.18038,6.18141,6.18038,6.18097,13000000.0
2006-01-11 07:47:00,6.1813,6.1814,6.1805,6.18102,15000000.0
2006-01-11 07:48:00,6.18094,6.18099,6.18041,6.18041,13000000.0
2006-01-11 07:49:00,6.18062,6.18062,6.18035,6.18047,10000000.0
2006-01-11 07:50:00,6.18054,6.18059,6.1803,6.18048,17000000.0
2006-01-11 07:51:00,6.18015,6.18043,6.18014,6.18017,16000000.0
2006-01-11 07:52:00,6.18058,6.18085,6.18018,6.18027,13000000.0
2006-01-11 07:53:00,6.18011,6.18037,6.18009,6.18024,10000000.0
2006-01-11 07:54:00,6.17987,6.18005,6.17966,6.18005,11000000.0
2006-01-11 07:55:00,6.18012,6.18024,6.17956,6.17956,12000000.0
2006-01-11 07:56:00,6.17976,6.1801,6.17976,6.17989,13000000.0
2006-01-11 07:57:00,6.18009,6.18033,6.17966,6.17999,8000000.0
2006-01-11 07:58:00,6.18013,6.18052,6.18008,6.18052,14000000.0
2006-01-11 07:59:00,6.18099,6.18214,6.18099,6.18214,15000000.0
2006-01-11 08:00:00,6.18239,6.18301,6.18234,6.18276,10000000.0
2006-01-11 08:01:00,6.18279,6.18301,6.18226,6.18277,13000000.0
2006-01-11 08:02:00,6.18256,6.18256,6.18208,6.18232,14000000.0
2006-01-11 08:03:00,6.18248,6.18284,6.18226,6.18263,12000000.0
2006-01-11 08:04:00,6.18293,6.18297,6.18212,6.18233,16000000.0
2006-01-11 08:05:00,6.18181,6.18181,6.1807,6.1807,14000000.0
2006-01-11 08:06:00,6.18049,6.1807,6.18019,6.1804,19000000.0
2006-01-11 08:07:00,6.18064,6.18128,6.18041,6.18128,19000000.0
2006-01-11 08:08:00,6.18077,6.18077,6.17983,6.18014,11000000.0
2006-01-11 08:09:00,6.18009,6.18058,6.17996,6.18056,10000000.0
2006-01-11 08:10:00,6.18063,6.18104,6.18063,6.18073,16000000.0
2006-01-11 08:11:00,6.18041,6.18061,6.17957,6.17957,9000000.0
2006-01-11 08:12:00,6.17965,6.18006,6.17949,6.18006,10000000.0
2006-01-11 08:13:00,6.17994,6.1803,6.17981,6.17988,11000000.0
2006-01-11 08:14:00,6.18,6.18131,6.18,6.18131,12000000.0
2006-01-11 08:15:00,6.18174,6.18223,6.18166,6.18188,15000000.0
2006-01-11 08:16:00,6.18162,6.18199,6.18135,6.18136,14000000.0
2006-01-11 08:17:00,6.18099,6.18125,6.18099,6.18125,10000000.0
2006-01-11 08:18:00,6.18135,6.18167,6.1812,6.1816,9000000.0
2006-01-11 08:19:00,6.18156,6.18209,6.18156,6.18209,11000000.0
2006-01-11 08:20:00,6.18229,6.18309,6.18229,6.18294,11000000.0
2006-01-11 08:21:00,6.18345,6.18375,6.18293,6.18346,20000000.0
2006-01-11 08:22:00,6.18358,6.18417,6.18323,6.18323,8000000.0
2006-01-11 08:23:00,6.18297,6.18315,6.18283,6.1829,12000000.0
2006-01-11 08:24:00,6.18273,6.18287,6.18237,6.18272,13000000.0
2006-01-11 08:25:00,6.18253,6.18253,6.18164,6.18172,12000000.0
2006-01-11 08:26:00,6.18167,6.18167,6.18116,6.18159,13000000.0
2006-01-11 08:27:00,6.18139,6.18178,6.18139,6.18172,11000000.0
2006-01-11 08:28:00,6.1819,6.18255,6.1819,6.18255,8000000.0
2006-01-11 08:29:00,6.18231,6.18278,6.1822,6.18232,12000000.0
2006-01-11 08:30:00,6.18202,6.18209,6.18161,6.18172,11000000.0
2006-01-11 08:31:00,6.18107,6.18112,6.18086,6.18093,10000000.0
2006-01-11 08:32:00,6.18055,6.18077,6.18024,6.18057,13000000.0
2006-01-11 08:33:00,6.18085,6.1812,6.18074,6.18074,11000000.0
2006-01-11 08:34:00,6.18069,6.18069,6.17923,6.17923,17000000.0
2006-01-11 08:35:00,6.17884,6.17884,6.17791,6.1781,11000000.0
2006-01-11 08:36:00,6.17792,6.17809,6.17766,6.17796,10000000.0
2006-01-11 08:37:00,6.17851,6.17928,6.17836,6.17928,9000000.0
2006-01-11 08:38:00,6.17943,6.18036,6.1793,6.17975,18000000.0
2006-01-11 08:39:00,6.17932,6.17963,6.17901,6.17901,8000000.0
2006-01-11 08:40:00,6.17904,6.17939,6.17899,6.17939,7000000.0
2006-01-11 08:41:00,6.17964,6.17972,6.17932,6.17972,16000000.0
2006-01-11 08:42:00,6.1797,6.1798,6.17937,6.17952,14000000.0
2006-01-11 08:43:00,6.17925,6.17952,6.17842,6.17842,12000000.0
2006-01-11 08:44:00,6.17868,6.17892,6.1786,6.17889,9000000.0
2006-01-11 08:45:00,6.17914,6.17956,6.17906,6.17911,18000000.0
2006-01-11 08:46:00,6.17965,6.18014,6.17956,6.18013,14000000.0
2006-01-11 08:47:00,6.18058,6.18086,6.18028,6.1803,18000000.0
2006-01-11 08:48:00,6.18046,6.18096,6.18046,6.18096,12000000.0
2006-01-11 08:49:00,6.18082,6.18126,6.18046,6.18074,14000000.0
2006-01-11 08:50:00,6.18072,6.18075,6.18008,6.18034,16000000.0
2006-01-11 08:51:00,6.18037,6.18049,6.18021,6.18038,21000000.0
2006-01-11 08:52:00,6.17985,6.17995,6.17889,6.17911,20000000.0
2006-01-11 08:53:00,6.17905,6.17934,6.17871,6.17917,7000000.0
2006-01-11 08:54:00,6.17937,6.17964,6.17937,6.17958,17000000.0
2006-01-11 08:55:00,6.17937,6.17957,6.17926,6.17952,12000000.0
2006-01-11 08:56:00,6.17932,6.17932,6.17879,6.17912,17000000.0
2006-01-11 08:57:00,6.17889,6.17889,6.17795,6.17856,16000000.0
2006-01-11 08:58:00,6.1786,6.1786,6.17802,6.17844,12000000.0
2006-01-11 08:59:00,6.17884,6.17977,6.17884,6.17969,13000000.0
2006-01-11 09:00:00,6.17975,6.18059,6.17964,6.18059,17000000.0
2006-01-11 09:01:00,6.18063,6.18113,6.18063,6.1809,13000000.0
2006-01-11 09:02:00,6.18108,6.18133,6.18083,6.18128,8000000.0
2006-01-11 09:03:00,6.18191,6.18315,6.18191,6.183,16000000.0
2006-01-11 09:04:00,6.18257,6.18321,6.18218,6.18239,8000000.0
2006-01-11 09:05:00,6.18253,6.18347,6.18252,6.18347,11000000.0
2006-01-11 09:06:00,6.18339,6.18348,6.18255,6.18255,10000000.0
2006-01-11 09:07:00,6.18246,6.18246,6.18197,6.18197,10000000.0
2006-01-11 09:08:00,6.18197,6.18232,6.18194,6.18203,19000000.0
2006-01-11 09:09:00,6.18166,6.18166,6.18072,6.18072,16000000.0
2006-01-11 09:10:00,6.18012,6.18028,6.17978,6.17988,8000000.0
2006-01-11 09:11:00,6.17996,6.1802,6.17919,6.17948,11000000.0
2006-01-11 09:12:00,6.1799,6.18077,6.1797,6.18073,16000000.0
2006-01-11 09:13:00,6.18066,6.18066,6.17872,6.179,15000000.0
2006-01-11 09:14:00,6.17862,6.17862,6.17724,6.17751,17000000.0
2006-01-11 09:15:00,6.17834,6.17921,6.17834,6.17919,12000000.0
2006-01-11 09:16:00,6.18011,6.18076,6.18002,6.18069,14000000.0
2006-01-11 09:17:00,6.18195,6.18226,6.18181,6.18181,14000000.0
2006-01-11 09:18:00,6.18167,6.18207,6.18122,6.18207,18000000.0
2006-01-11 09:19:00,6.18168,6.18198,6.18136,6.18185,14000000.0
2006-01-11 09:20:00,6.1819,6.1819,6.18101,6.18115,18000000.0
2006-01-11 09:21:00,6.18103,6.18115,6.18092,6.18092,17000000.0
2006-01-11 09:22:00,6.18094,6.18098,6.18066,6.18098,13000000.0
2006-01-11 09:23:00,6.18133,6.18133,6.18035,6.18036,12000000.0
2006-01-11 09:24:00,6.17998,6.18013,6.17934,6.17964,14000000.0
2006-01-11 09:25:00,6.17905,6.17932,6.17858,6.17908,9000000.0
2006-01-11 09:26:00,6.17884,6.17884,6.1784,6.17877,13000000.0
2006-01-11 09:27:00,6.17856,6.17892,6.17845,6.17884,13000000.0
2006-01-11 09:28:00,6.17865,6.17873,6.17793,6.17811,19000000.0
2006-01-11 09:29:00,6.17834,6.17909,6.17815,6.17906,14000000.0
2006-01-11 09:30:00,6.17959,6.1806,6.1793,6.18027,15000000.0
2006-01-11 09:31:00,6.17991,6.18,6.17862,6.17862,11000000.0
2006-01-11 09:32:00,6.17819,6.17825,6.17626,6.17635,16000000.0
2006-01-11 09:33:00,6.17689,6.17756,6.17682,6.17756,9000000.0
2006-01-11 09:34:00,6.17823,6.17826,6.17744,6.17757,18000000.0
2006-01-11 09:35:00,6.17793,6.17925,6.1778,6.17925,14000000.0
2006-01-11 09:36:00,6.17938,6.17957,6.17856,6.17856,16000000.0
2006-01-11 09:37:00,6.17845,6.17887,6.17837,6.17871,20000000.0
2006-01-11 09:38:00,6.17918,6.18015,6.179,6.17913,19000000.0
2006-01-11 09:39:00,6.17818,6.17877,6.17801,6.17801,16000000.0
2006-01-11 09:40:00,6.17838,6.17925,6.17838,6.17902,12000000.0
2006-01-11 09:41:00,6.17937,6.1796,6.17883,6.17883,18000000.0
2006-01-11 09:42:00,6.17879,6.17885,6.17765,6.17795,16000000.0
2006-01-11 09:43:00,6.17803,6.17903,6.17803,6.17887,15000000.0
2006-01-11 09:44:00,6.17919,6.17953,6.17895,6.17914,13000000.0
2006-01-11 09:45:00,6.17899,6.17899,6.17857,6.17866,13000000.0
2006-01-11 09:46:00,6.1794,6.18071,6.17904,6.18071,17000000.0
2006-01-11 09:47:00,6.18126,6.18206,6.18089,6.18089,13000000.0
2006-01-11 09:48:00,6.18107,6.18175,6.18068,6.18175,16000000.0
2006-01-11 09:49:00,6.18201,6.18332,6.18197,6.18214,17000000.0
2006-01-11 09:50:00,6.18196,6.18197,6.18075,6.18172,12000000.0
2006-01-11 09:51:00,6.18131,6.18144,6.18025,6.18025,16000000.0
2006-01-11 09:52:00,6.18034,6.18163,6.18032,6.18115,16000000.0
2006-01-11 09:53:00,6.18061,6.18106,6.18022,6.18078,15000000.0
2006-01-11 09:54:00,6.18143,6.18158,6.18091,6.1812,15000000.0
2006-01-11 09:55:00,6.18102,6.18116,6.18049,6.18049,15000000.0
2006-01-11 09:56:00,6.18074,6.18175,6.18074,6.18151,17000000.0
2006-01-11 09:57:00,6.18129,6.18139,6.18091,6.18095,12000000.0
2006-01-11 09:58:00,6.1811,6.18159,6.18104,6.18159,14000000.0
2006-01-11 09:59:00,6.18146,6.18168,6.18131,6.18161,10000000.0
2006-01-11 10:00:00,6.18176,6.18176,6.18122,6.18122,11000000.0
2006-01-11 10:01:00,6.18069,6.18104,6.18051,6.18067,24000000.0
2006-01-11 10:02:00,6.18087,6.18105,6.18068,6.1809,14000000.0
2006-01-11 10:03:00,6.18096,6.18096,6.18039,6.18063,16000000.0
2006-01-11 10:04:00,6.18069,6.1808,6.18048,6.18049,10000000.0
2006-01-11 10:05:00,6.18046,6.18048,6.18007,6.18048,10000000.0
2006-01-11 10:06:00,6.18039,6.18062,6.18039,6.18042,9000000.0
2006-01-11 10:07:00,6.18029,6.18039,6.17993,6.18012,11000000.0
2006-01-11 10:08:00,6.18025,6.18039,6.17983,6.17983,9000000.0
2006-01-11 10:09:00,6.17977,6.17981,6.17889,6.17908,11000000.0
2006-01-11 10:10:00,6.17911,6.17951,6.17894,6.17902,15000000.0
2006-01-11 10:11:00,6.17893,6.17893,6.1785,6.17881,16000000.0
2006-01-11 10:12:00,6.17873,6.17888,6.17846,6.17853,19000000.0
2006-01-11 10:13:00,6.17877,6.18009,6.17877,6.17965,9000000.0
2006-01-11 10:14:00,6.17953,6.17972,6.17885,6.17921,11000000.0
2006-01-11 10:15:00,6.17794,6.17812,6.17661,6.17661,8000000.0
2006-01-11 10:16:00,6.17662,6.17744,6.17644,6.17744,17000000.0
2006-01-11 10:17:00,6.17724,6.1777,6.1771,6.1772,16000000.0
2006-01-11 10:18:00,6.17677,6.17752,6.17634,6.17752,16000000.0
2006-01-11 10:19:00,6.1776,6.17769,6.17702,6.17767,17000000.0
2006-01-11 10:20:00,6.17729,6.17759,6.17675,6.17706,16000000.0
2006-01-11 10:21:00,6.17682,6.17745,6.17682,6.17745,7000000.0
2006-01-11 10:22:00,6.1777,6.1777,6.17728,6.17728,10000000.0
2006-01-11 10:23:00,6.17701,6.17722,6.17698,6.17717,14000000.0
2006-01-11 10:24:00,6.1771,6.1774,6.17689,6.17728,13000000.0
2006-01-11 10:25:00,6.17701,6.17742,6.17681,6.17714,12000000.0
2006-01-11 10:26:00,6.17708,6.17728,6.17689,6.1771,11000000.0
2006-01-11 10:27:00,6.17688,6.17712,6.17673,6.17712,13000000.0
2006-01-11 10:28:00,6.17734,6.17768,6.17705,6.17712,13000000.0
2006-01-11 10:29:00,6.17709,6.17752,6.17709,6.17744,11000000.0
2006-01-11 10:30:00,6.17784,6.17873,6.17784,6.17873,9000000.0
2006-01-11 10:31:00,6.17864,6.17942,6.17864,6.17932,16000000.0
2006-01-11 10:32:00,6.17965,6.1805,6.17965,6.18046,9000000.0
2006-01-11 10:33:00,6.18032,6.18045,6.17957,6.18045,12000000.0
2006-01-11 10:34:00,6.18061,6.18061,6.18021,6.18031,11000000.0
2006-01-11 10:35:00,6.18013,6.18042,6.17943,6.17997,17000000.0
2006-01-11 10:36:00,6.18001,6.18001,6.17958,6.17958,10000000.0
2006-01-11 10:37:00,6.17955,6.17955,6.17845,6.17845,15000000.0
2006-01-11 10:38:00,6.17842,6.17842,6.17743,6.17835,17000000.0
2006-01-11 10:39:00,6.17837,6.17881,6.1781,6.1785,13000000.0
2006-01-11 10:40:00,6.17958,6.18279,6.17958,6.18279,10000000.0
2006-01-11 10:41:00,6.18306,6.18496,6.18306,6.18445,15000000.0
2006-01-11 10:42:00,6.18409,6.18495,6.18349,6.18383,12000000.0
2006-01-11 10:43:00,6.18305,6.18305,6.18122,6.18125,13000000.0
2006-01-11 10:44:00,6.18113,6.18184,6.18095,6.18175,12000000.0
2006-01-11 10:45:00,6.18164,6.18202,6.18157,6.18184,13000000.0
2006-01-11 10:46:00,6.18208,6.18281,6.18208,6.18246,13000000.0
2006-01-11 10:47:00,6.18325,6.18326,6.18269,6.18278,7000000.0
2006-01-11 10:48:00,6.18259,6.18346,6.18212,6.18269,12000000.0
2006-01-11 10:49:00,6.18259,6.18327,6.18143,6.18143,10000000.0
2006-01-11 10:50:00,6.18106,6.18218,6.18085,6.18174,14000000.0
2006-01-11 10:51:00,6.18123,6.18139,6.17938,6.18139,11000000.0
2006-01-11 10:52:00,6.18132,6.1829,6.1791,6.1801,20000000.0
2006-01-11 10:53:00,6.1807,6.18279,6.1807,6.18251,9000000.0
2006-01-11 10:54:00,6.18311,6.18411,6.18263,6.18381,18000000.0
2006-01-11 10:55:00,6.1841,6.18522,6.18261,6.18522,10000000.0
2006-01-11 10:56:00,6.18609,6.18609,6.18315,6.18315,11000000.0
2006-01-11 10:57:00,6.18272,6.1837,6.18241,6.18364,8000000.0
2006-01-11 10:58:00,6.18262,6.18264,6.18182,6.18244,10000000.0
2006-01-11 10:59:00,6.18261,6.18293,6.1823,6.18248,10000000.0
2006-01-11 11:00:00,6.18277,6.18382,6.18172,6.18334,15000000.0
2006-01-11 11:01:00,6.18383,6.18551,6.18369,6.18485,12000000.0
2006-01-11 11:02:00,6.18461,6.18533,6.18368,6.18432,8000000.0
2006-01-11 11:03:00,6.18482,6.18482,6.18332,6.18394,11000000.0
2006-01-11 11:04:00,6.18361,6.18476,6.18356,6.184,15000000.0
2006-01-11 11:05:00,6.18567,6.18567,6.18405,6.18405,17000000.0
2006-01-11 11:06:00,6.18402,6.18484,6.18258,6.18383,12000000.0
2006-01-11 11:07:00,6.18402,6.18546,6.1837,6.1837,11000000.0
2006-01-11 11:08:00,6.18349,6.18508,6.18332,6.18508,22000000.0
2006-01-11 11:09:00,6.18437,6.18442,6.18268,6.18268,9000000.0
2006-01-11 11:10:00,6.18308,6.18406,6.18207,6.18387,16000000.0
2006-01-11 11:11:00,6.18347,6.18366,6.18155,6.18155,7000000.0
2006-01-11 11:12:00,6.18168,6.18258,6.18104,6.18166,15000000.0
2006-01-11 11:13:00,6.1814,6.18203,6.18106,6.18133,11000000.0
2006-01-11 11:14:00,6.18091,6.18268,6.18046,6.18146,18000000.0
2006-01-11 11:15:00,6.18212,6.18222,6.17963,6.18134,11000000.0
2006-01-11 11:16:00,6.18091,6.18124,6.17985,6.18098,13000000.0
2006-01-11 11:17:00,6.1804,6.18089,6.17948,6.17981,13000000.0
2006-01-11 11:18:00,6.17895,6.17895,6.17687,6.17687,9000000.0
2006-01-11 11:19:00,6.17806,6.17837,6.17659,6.17736,17000000.0
2006-01-11 11:20:00,6.17814,6.1787,6.17747,6.17848,14000000.0
2006-01-11 11:21:00,6.17862,6.17953,6.17732,6.17782,14000000.0
2006-01-11 11:22:00,6.17646,6.17852,6.17633,6.1781,22000000.0
2006-01-11 11:23:00,6.17796,6.17881,6.17732,6.17732,8000000.0
2006-01-11 11:24:00,6.17801,6.17988,6.17801,6.17988,18000000.0
2006-01-11 11:25:00,6.18,6.18008,6.17879,6.1788,9000000.0
2006-01-11 11:26:00,6.17834,6.17968,6.17827,6.17968,15000000.0
2006-01-11 11:27:00,6.17949,6.18,6.17849,6.17921,10000000.0
2006-01-11 11:28:00,6.17821,6.1798,6.17786,6.17821,13000000.0
2006-01-11 11:29:00,6.17797,6.17993,6.17784,6.17807,17000000.0
2006-01-11 11:30:00,6.18029,6.18281,6.18029,6.18214,13000000.0
2006-01-11 11:31:00,6.18049,6.18307,6.18049,6.18307,12000000.0
2006-01-11 11:32:00,6.18204,6.18285,6.18061,6.18204,20000000.0
2006-01-11 11:33:00,6.18127,6.18375,6.18127,6.18317,16000000.0
2006-01-11 11:34:00,6.18318,6.18379,6.18284,6.18286,13000000.0
2006-01-11 11:35:00,6.18288,6.18404,6.18253,6.18364,14000000.0
2006-01-11 11:36:00,6.18349,6.18412,6.18262,6.18412,11000000.0
2006-01-11 11:37:00,6.18427,6.18469,6.18275,6.18297,16000000.0
2006-01-11 11:38:00,6.18416,6.18433,6.18277,6.18279,8000000.0
2006-01-11 11:39:00,6.18274,6.18355,6.18232,6.18333,11000000.0
2006-01-11 11:40:00,6.1822,6.18318,6.18148,6.18148,12000000.0
2006-01-11 11:41:00,6.18007,6.18139,6.18007,6.18098,10000000.0
2006-01-11 11:42:00,6.18136,6.18187,6.18069,6.18174,10000000.0
2006-01-11 11:43:00,6.17996,6.18179,6.17996,6.18179,17000000.0
2006-01-11 11:44:00,6.18228,6.18228,6.18127,6.18127,15000000.0
2006-01-11 11:45:00,6.18162,6.18162,6.18029,6.18122,16000000.0
2006-01-11 11:46:00,6.1801,6.1813,6.1801,6.18063,7000000.0
2006-01-11 11:47:00,6.18058,6.18129,6.17969,6.18059,16000000.0
2006-01-11 11:48:00,6.17995,6.18195,6.17987,6.18072,13000000.0
2006-01-11 11:49:00,6.18113,6.18113,6.18006,6.18058,10000000.0
2006-01-11 11:50:00,6.1799,6.18178,6.1799,6.181,12000000.0
2006-01-11 11:51:00,6.17955,6.18083,6.17953,6.18016,14000000.0
2006-01-11 11:52:00,6.17997,6.18161,6.17964,6.18075,18000000.0
2006-01-11 11:53:00,6.18045,6.18187,6.18028,6.18116,16000000.0
2006-01-11 11:54:00,6.18161,6.18162,6.18063,6.18063,8000000.0
2006-01-11 11:55:00,6.18047,6.18126,6.17966,6.17966,8000000.0
2006-01-11 11:56:00,6.17957,6.18213,6.17957,6.18213,8000000.0
2006-01-11 11:57:00,6.18252,6.18347,6.18127,6.18334,11000000.0
2006-01-11 11:58:00,6.18297,6.18297,6.18159,6.18201,14000000.0
2006-01-11 11:59:00,6.18115,6.1822,6.18102,6.18164,11000000.0
2006-01-11 12:00:00,6.18153,6.18298,6.18153,6.18288,15000000.0
2006-01-11 12:01:00,6.18241,6.18241,6.18051,6.18202,13000000.0
2006-01-11 12:02:00,6.18188,6.18191,6.18045,6.18191,15000000.0
2006-01-11 12:03:00,6.18206,6.1824,6.18118,6.18153,11000000.0
2006-01-11 12:04:00,6.18197,6.18221,6.18094,6.18189,9000000.0
2006-01-11 12:05:00,6.18299,6.18321,6.18253,6.18321,9000000.0
2006-01-11 12:06:00,6.18348,6.18357,6.18236,6.18357,15000000.0
2006-01-11 12:07:00,6.1844,6.18459,6.18323,6.18425,11000000.0
2006-01-11 12:08:00,6.18438,6.18438,6.18298,6.1835,8000000.0
2006-01-11 12:09:00,6.18313,6.18355,6.1825,6.18316,18000000.0
2006-01-11 12:10:00,6.18253,6.18325,6.182,6.182,14000000.0
2006-01-11 12:11:00,6.1822,6.18366,6.1818,6.1818,9000000.0
2006-01-11 12:12:00,6.1816,6.18404,6.1816,6.18364,18000000.0
2006-01-11 12:13:00,6.18262,6.18363,6.18171,6.18269,12000000.0
2006-01-11 12:14:00,6.18282,6.18282,6.1821,6.1825,10000000.0
2006-01-11 12:15:00,6.18157,6.18296,6.18157,6.18281,8000000.0
2006-01-11 12:16:00,6.18284,6.18284,6.18141,6.18284,14000000.0
2006-01-11 12:17:00,6.18323,6.18328,6.18232,6.18328,13000000.0
2006-01-11 12:18:00,6.18305,6.18309,6.18202,6.18224,10000000.0
2006-01-11 12:19:00,6.18175,6.18183,6.1805,6.181,11000000.0
2006-01-11 12:20:00,6.18133,6.18176,6.18046,6.18164,8000000.0
2006-01-11 12:21:00,6.18216,6.1822,6.18088,6.18194,20000000.0
2006-01-11 12:22:00,6.18167,6.1822,6.18039,6.18082,14000000.0
2006-01-11 12:23:00,6.18071,6.18121,6.17959,6.17959,11000000.0
2006-01-11 12:24:00,6.17921,6.18018,6.17857,6.17857,17000000.0
2006-01-11 12:25:00,6.1783,6.18026,6.17803,6.17929,12000000.0
2006-01-11 12:26:00,6.17894,6.17938,6.17691,6.17715,7000000.0
2006-01-11 12:27:00,6.17805,6.17855,6.1768,6.17846,7000000.0
2006-01-11 12:28:00,6.17842,6.17842,6.17663,6.17763,19000000.0
2006-01-11 12:29:00,6.17826,6.17972,6.17707,6.17804,12000000.0
2006-01-11 12:30:00,6.17807,6.17878,6.17764,6.17866,10000000.0
2006-01-11 12:31:00,6.17844,6.17844,6.17685,6.17806,12000000.0
2006-01-11 12:32:00,6.17673,6.17868,6.17673,6.17693,12000000.0
2006-01-11 12:33:00,6.17677,6.17822,6.1765,6.17674,15000000.0
2006-01-11 12:34:00,6.17665,6.17737,6.17604,6.17651,12000000.0
2006-01-11 12:35:00,6.17641,6.17641,6.17447,6.17522,12000000.0
2006-01-11 12:36:00,6.17468,6.1752,6.1739,6.1752,15000000.0
2006-01-11 12:37:00,6.17482,6.17495,6.17376,6.17449,8000000.0
2006-01-11 12:38:00,6.1748,6.17615,6.17457,6.17546,15000000.0
2006-01-11 12:39:00,6.17557,6.17574,6.17478,6.17488,14000000.0
2006-01-11 12:40:00,6.17404,6.17439,6.17247,6.17356,18000000.0
2006-01-11 12:41:00,6.17385,6.17453,6.17318,6.17336,11000000.0
2006-01-11 12:42:00,6.17332,6.17465,6.17314,6.17465,17000000.0
2006-01-11 12:43:00,6.1743,6.17554,6.17378,6.17548,11000000.0
2006-01-11 12:44:00,6.17462,6.17558,6.17439,6.17533,13000000.0
2006-01-11 12:45:00,6.17554,6.17585,6.17358,6.17377,10000000.0
2006-01-11 12:46:00,6.17318,6.17358,6.17178,6.17356,20000000.0
2006-01-11 12:47:00,6.17323,6.17421,6.17245,6.17267,10000000.0
2006-01-11 12:48:00,6.17198,6.17341,6.17156,6.17341,10000000.0
2006-01-11 12:49:00,6.17314,6.17369,6.17222,6.17248,15000000.0
2006-01-11 12:50:00,6.17322,6.17434,6.1717,6.17434,14000000.0
2006-01-11 12:51:00,6.17455,6.17455,6.17284,6.17443,14000000.0
2006-01-11 12:52:00,6.17454,6.17454,6.17248,6.17362,9000000.0
2006-01-11 12:53:00,6.17385,6.17385,6.17234,6.17286,9000000.0
2006-01-11 12:54:00,6.17337,6.17462,6.17327,6.17396,20000000.0
2006-01-11 12:55:00,6.17427,6.17432,6.17271,6.17366,12000000.0
2006-01-11 12:56:00,6.17318,6.17423,6.17269,6.17374,7000000.0
2006-01-11 12:57:00,6.17481,6.17545,6.17375,6.17508,13000000.0
2006-01-11 12:58:00,6.17454,6.17537,6.17436,6.17436,16000000.0
2006-01-11 12:59:00,6.17427,6.17625,6.17403,6.17561,14000000.0
2006-01-11 13:00:00,6.17589,6.17828,6.17589,6.17792,12000000.0
2006-01-11 13:01:00,6.17777,6.178,6.17686,6.17686,17000000.0
2006-01-11 13:02:00,6.17701,6.17803,6.1764,6.17803,10000000.0
2006-01-11 13:03:00,6.1786,6.17994,6.17746,6.17792,22000000.0
2006-01-11 13:04:00,6.17841,6.17964,6.17724,6.17835,20000000.0
2006-01-11 13:05:00,6.17888,6.17926,6.17798,6.17829,14000000.0
2006-01-11 13:06:00,6.17838,6.17904,6.17784,6.17886,17000000.0
2006-01-11 13:07:00,6.17883,6.17955,6.17742,6.17775,22000000.0
2006-01-11 13:08:00,6.17725,6.17788,6.17642,6.17642,12000000.0
2006-01-11 13:09:00,6.17602,6.17711,6.17545,6.17584,12000000.0
2006-01-11 13:10:00,6.17502,6.17658,6.17481,6.17558,20000000.0
2006-01-11 13:11:00,6.17562,6.17607,6.175,6.17549,12000000.0
2006-01-11 13:12:00,6.1748,6.17548,6.17373,6.17436,16000000.0
2006-01-11 13:13:00,6.17417,6.17476,6.17335,6.17335,14000000.0
2006-01-11 13:14:00,6.1731,6.17394,6.17229,6.17352,17000000.0
2006-01-11 13:15:00,6.17347,6.17425,6.173,6.17418,7000000.0
2006-01-11 13:16:00,6.17458,6.17487,6.17397,6.17481,9000000.0
2006-01-11 13:17:00,6.1747,6.17504,6.17385,6.17497,15000000.0
2006-01-11 13:18:00,6.17555,6.17578,6.17439,6.17578,17000000.0
2006-01-11 13:19:00,6.17417,6.1748,6.17339,6.17374,15000000.0
2006-01-11 13:20:00,6.17241,6.17451,6.17241,6.17369,12000000.0
2006-01-11 13:21:00,6.17451,6.17451,6.17215,6.17272,24000000.0
2006-01-11 13:22:00,6.17384,6.17459,6.17279,6.17459,12000000.0
2006-01-11 13:23:00,6.17487,6.17487,6.17316,6.17316,12000000.0
2006-01-11 13:24:00,6.17322,6.17404,6.17268,6.17279,18000000.0
2006-01-11 13:25:00,6.17251,6.17328,6.1716,6.17264,12000000.0
2006-01-11 13:26:00,6.17285,6.17366,6.17252,6.17277,12000000.0
2006-01-11 13:27:00,6.17291,6.17293,6.17092,6.17146,9000000.0
2006-01-11 13:28:00,6.17285,6.1745,6.17274,6.1729,15000000.0
2006-01-11 13:29:00,6.17252,6.17384,6.17185,6.17251,14000000.0
2006-01-11 13:30:00,6.17246,6.17246,6.17156,6.17189,11000000.0
2006-01-11 13:31:00,6.17192,6.17219,6.17102,6.17177,11000000.0
2006-01-11 13:32:00,6.17201,6.17225,6.17141,6.17148,8000000.0
2006-01-11 13:33:00,6.17202,6.17451,6.17202,6.17309,14000000.0
2006-01-11 13:34:00,6.17265,6.17273,6.17106,6.17134,11000000.0
2006-01-11 13:35:00,6.17145,6.17315,6.17139,6.17251,16000000.0
2006-01-11 13:36:00,6.17257,6.17293,6.1716,6.17228,8000000.0
2006-01-11 13:37:00,6.17228,6.17294,6.17156,6.17238,17000000.0
2006-01-11 13:38:00,6.17193,6.17326,6.17191,6.17193,14000000.0
2006-01-11 13:39:00,6.17156,6.1724,6.17116,6.17164,10000000.0
2006-01-11 13:40:00,6.17212,6.17252,6.16873,6.16927,8000000.0
2006-01-11 13:41:00,6.16852,6.16852,6.16765,6.16849,11000000.0
2006-01-11 13:42:00,6.16751,6.16871,6.16612,6.16823,14000000.0
2006-01-11 13:43:00,6.16709,6.16828,6.16675,6.16687,11000000.0
2006-01-11 13:44:00,6.16736,6.16837,6.16736,6.16789,11000000.0
2006-01-11 13:45:00,6.16853,6.16856,6.16667,6.16667,14000000.0
2006-01-11 13:46:00,6.1675,6.16868,6.1675,6.16754,11000000.0
2006-01-11 13:47:00,6.16829,6.16942,6.16806,6.16884,13000000.0
2006-01-11 13:48:00,6.16911,6.17072,6.16901,6.17072,14000000.0
2006-01-11 13:49:00,6.17099,6.1718,6.17067,6.17069,12000000.0
2006-01-11 13:50:00,6.17177,6.17239,6.17126,6.17221,16000000.0
2006-01-11 13:51:00,6.17192,6.17195,6.17046,6.17195,14000000.0
2006-01-11 13:52:00,6.17204,6.17259,6.17189,6.17217,10000000.0
2006-01-11 13:53:00,6.17125,6.17186,6.17045,6.17121,10000000.0
2006-01-11 13:54:00,6.17133,6.17133,6.17024,6.17066,8000000.0
2006-01-11 13:55:00,6.16996,6.17068,6.16901,6.17,13000000.0
2006-01-11 13:56:00,6.16886,6.1705,6.16812,6.1697,17000000.0
2006-01-11 13:57:00,6.16923,6.1693,6.1681,6.16864,13000000.0
2006-01-11 13:58:00,6.1687,6.16957,6.16846,6.16957,7000000.0
2006-01-11 13:59:00,6.16958,6.16979,6.16869,6.16883,9000000.0
2006-01-11 14:00:00,6.16769,6.16886,6.16768,6.16828,7000000.0
2006-01-11 14:01:00,6.17029,6.17037,6.16877,6.16939,11000000.0
2006-01-11 14:02:00,6.169,6.16935,6.16836,6.16858,19000000.0
2006-01-11 14:03:00,6.16929,6.16979,6.1681,6.1681,13000000.0
2006-01-11 14:04:00,6.16888,6.16936,6.16773,6.16933,22000000.0
2006-01-11 14:05:00,6.16827,6.17035,6.16816,6.16912,17000000.0
2006-01-11 14:06:00,6.16918,6.16982,6.16794,6.16794,11000000.0
2006-01-11 14:07:00,6.16921,6.16982,6.16854,6.16932,9000000.0
2006-01-11 14:08:00,6.17015,6.17067,6.16956,6.16956,11000000.0
2006-01-11 14:09:00,6.16927,6.17046,6.16907,6.16951,12000000.0
2006-01-11 14:10:00,6.17029,6.17065,6.16956,6.16956,13000000.0
2006-01-11 14:11:00,6.16962,6.16962,6.16827,6.16859,14000000.0
2006-01-11 14:12:00,6.16858,6.16958,6.16816,6.16946,11000000.0
2006-01-11 14:13:00,6.16967,6.16976,6.1688,6.1688,11000000.0
2006-01-11 14:14:00,6.16801,6.16851,6.16801,6.1684,7000000.0
2006-01-11 14:15:00,6.1679,6.16938,6.16778,6.16844,14000000.0
2006-01-11 14:16:00,6.16744,6.16927,6.16744,6.16881,13000000.0
2006-01-11 14:17:00,6.16921,6.16931,6.16807,6.16845,22000000.0
2006-01-11 14:18:00,6.16831,6.16967,6.16831,6.16948,15000000.0
2006-01-11 14:19:00,6.16908,6.16908,6.16699,6.16794,12000000.0
2006-01-11 14:20:00,6.16741,6.16769,6.16415,6.16442,7000000.0
2006-01-11 14:21:00,6.16502,6.16551,6.16396,6.16396,13000000.0
2006-01-11 14:22:00,6.16454,6.16537,6.16415,6.16521,8000000.0
2006-01-11 14:23:00,6.16535,6.16554,6.16362,6.16368,11000000.0
2006-01-11 14:24:00,6.16346,6.16472,6.16316,6.16426,13000000.0
2006-01-11 14:25:00,6.16239,6.16432,6.16212,6.16286,15000000.0
2006-01-11 14:26:00,6.16256,6.16368,6.16256,6.16368,8000000.0
2006-01-11 14:27:00,6.16341,6.16375,6.16247,6.16306,10000000.0
2006-01-11 14:28:00,6.16313,6.16321,6.16228,6.16228,11000000.0
2006-01-11 14:29:00,6.16157,6.16228,6.1602,6.1602,21000000.0
2006-01-11 14:30:00,6.16013,6.1612,6.15998,6.16119,11000000.0
2006-01-11 14:31:00,6.16214,6.16277,6.16117,6.16135,17000000.0
2006-01-11 14:32:00,6.16145,6.16222,6.16076,6.16144,15000000.0
2006-01-11 14:33:00,6.16173,6.16177,6.16042,6.16098,8000000.0
2006-01-11 14:34:00,6.1608,6.16127,6.15894,6.16023,9000000.0
2006-01-11 14:35:00,6.16008,6.16042,6.15971,6.16042,11000000.0
2006-01-11 14:36:00,6.16014,6.16138,6.15882,6.16031,15000000.0
2006-01-11 14:37:00,6.16128,6.16128,6.15899,6.15902,8000000.0
2006-01-11 14:38:00,6.16008,6.16093,6.15983,6.16093,10000000.0
2006-01-11 14:39:00,6.16063,6.16099,6.1594,6.16006,19000000.0
2006-01-11 14:40:00,6.16007,6.16183,6.15979,6.1607,15000000.0
2006-01-11 14:41:00,6.1623,6.16326,6.16181,6.16326,15000000.0
2006-01-11 14:42:00,6.16312,6.16312,6.1615,6.16167,17000000.0
2006-01-11 14:43:00,6.16141,6.16316,6.16141,6.1624,15000000.0
2006-01-11 14:44:00,6.16198,6.16238,6.16122,6.16191,15000000.0
2006-01-11 14:45:00,6.1626,6.1626,6.16062,6.16115,9000000.0
2006-01-11 14:46:00,6.15994,6.16148,6.15991,6.16145,11000000.0
2006-01-11 14:47:00,6.16041,6.16195,6.16041,6.16144,12000000.0
2006-01-11 14:48:00,6.16172,6.16239,6.16033,6.16239,12000000.0
2006-01-11 14:49:00,6.16173,6.16311,6.16173,6.16262,12000000.0
2006-01-11 14:50:00,6.16333,6.16374,6.16179,6.16254,15000000.0
2006-01-11 14:51:00,6.16208,6.16379,6.16174,6.16379,10000000.0
2006-01-11 14:52:00,6.16317,6.164,6.16246,6.16353,13000000.0
2006-01-11 14:53:00,6.16339,6.16468,6.16287,6.16445,13000000.0
2006-01-11 14:54:00,6.16308,6.16425,6.16302,6.16401,9000000.0
2006-01-11 14:55:00,6.16293,6.16436,6.16281,6.16281,16000000.0
2006-01-11 14:56:00,6.16262,6.16371,6.16232,6.16354,15000000.0
2006-01-11 14:57:00,6.16262,6.16356,6.1625,6.1628,15000000.0
2006-01-11 14:58:00,6.16308,6.16365,6.16177,6.16177,11000000.0
2006-01-11 14:59:00,6.16188,6.16345,6.16188,6.16294,14000000.0
2006-01-11 15:00:00,6.16416,6.16518,6.16326,6.16361,18000000.0
2006-01-11 15:01:00,6.16385,6.16394,6.1618,6.16313,12000000.0
2006-01-11 15:02:00,6.1628,6.16309,6.16231,6.16294,7000000.0
2006-01-11 15:03:00,6.16293,6.1631,6.16152,6.1619,18000000.0
2006-01-11 15:04:00,6.16211,6.16326,6.16114,6.16239,21000000.0
2006-01-11 15:05:00,6.16258,6.16258,6.16125,6.1621,13000000.0
2006-01-11 15:06:00,6.16172,6.16205,6.16086,6.16086,14000000.0
2006-01-11 15:07:00,6.16155,6.16279,6.16114,6.16208,22000000.0
2006-01-11 15:08:00,6.16191,6.16303,6.16147,6.16205,10000000.0
2006-01-11 15:09:00,6.16203,6.16268,6.1618,6.1625,9000000.0
2006-01-11 15:10:00,6.16238,6.16238,6.16049,6.16175,14000000.0
2006-01-11 15:11:00,6.16072,6.16217,6.1603,6.16045,12000000.0
2006-01-11 15:12:00,6.16016,6.16125,6.15926,6.16125,13000000.0
2006-01-11 15:13:00,6.16034,6.16153,6.15988,6.16089,12000000.0
2006-01-11 15:14:00,6.16198,6.16285,6.16131,6.16285,10000000.0
2006-01-11 15:15:00,6.16301,6.16457,6.16287,6.16389,16000000.0
2006-01-11 15:16:00,6.16383,6.1644,6.16374,6.16432,15000000.0
2006-01-11 15:17:00,6.1641,6.1641,6.16291,6.16309,14000000.0
2006-01-11 15:18:00,6.1629,6.1638,6.16275,6.16309,12000000.0
2006-01-11 15:19:00,6.16424,6.16424,6.16286,6.16364,11000000.0
2006-01-11 15:20:00,6.16368,6.16457,6.16303,6.16322,14000000.0
2006-01-11 15:21:00,6.16293,6.16345,6.16201,6.16345,14000000.0
2006-01-11 15:22:00,6.16275,6.16341,6.16229,6.16252,10000000.0
2006-01-11 15:23:00,6.16181,6.16254,6.16139,6.16168,11000000.0
2006-01-11 15:24:00,6.1614,6.16231,6.16096,6.16217,10000000.0
2006-01-11 15:25:00,6.16226,6.16297,6.16175,6.16242,16000000.0
2006-01-11 15:26:00,6.16218,6.16333,6.16133,6.16302,15000000.0
2006-01-11 15:27:00,6.16327,6.16348,6.16128,6.16128,10000000.0
2006-01-11 15:28:00,6.16176,6.16293,6.16133,6.16173,11000000.0
2006-01-11 15:29:00,6.16214,6.16324,6.16214,6.1631,19000000.0
2006-01-11 15:30:00,6.16293,6.16293,6.16095,6.16095,10000000.0
2006-01-11 15:31:00,6.16265,6.16306,6.16151,6.16262,14000000.0
2006-01-11 15:32:00,6.16292,6.16419,6.16247,6.16401,12000000.0
2006-01-11 15:33:00,6.16469,6.16482,6.16372,6.16463,20000000.0
2006-01-11 15:34:00,6.16526,6.16537,6.16352,6.16352,12000000.0
2006-01-11 15:35:00,6.16492,6.16564,6.16459,6.16468,12000000.0
2006-01-11 15:36:00,6.16463,6.16679,6.16463,6.16586,10000000.0
2006-01-11 15:37:00,6.16639,6.16639,6.16453,6.16489,10000000.0
2006-01-11 15:38:00,6.16498,6.16661,6.16481,6.1654,13000000.0
2006-01-11 15:39:00,6.16529,6.16593,6.16463,6.16463,7000000.0
2006-01-11 15:40:00,6.16437,6.16565,6.16437,6.16494,10000000.0
2006-01-11 15:41:00,6.16611,6.16672,6.16545,6.16672,9000000.0
2006-01-11 15:42:00,6.16614,6.16617,6.16471,6.16499,13000000.0
2006-01-11 15:43:00,6.16565,6.16754,6.16557,6.16711,16000000.0
2006-01-11 15:44:00,6.16604,6.16787,6.16604,6.1674,14000000.0
2006-01-11 15:45:00,6.16599,6.16779,6.16599,6.1664,15000000.0
2006-01-11 15:46:00,6.16713,6.1673,6.16645,6.16702,13000000.0
2006-01-11 15:47:00,6.16742,6.16783,6.1662,6.1662,9000000.0
2006-01-11 15:48:00,6.16644,6.16752,6.16503,6.16503,21000000.0
2006-01-11 15:49:00,6.16585,6.16679,6.16567,6.16643,23000000.0
2006-01-11 15:50:00,6.16626,6.16761,6.1655,6.16742,12000000.0
2006-01-11 15:51:00,6.16819,6.16827,6.16697,6.16707,19000000.0
2006-01-11 15:52:00,6.16688,6.16711,6.16591,6.16683,15000000.0
2006-01-11 15:53:00,6.1669,6.1669,6.16566,6.16591,14000000.0
2006-01-11 15:54:00,6.16619,6.16619,6.16448,6.16562,15000000.0
2006-01-11 15:55:00,6.16522,6.16541,6.16419,6.1654,12000000.0
2006-01-11 15:56:00,6.16436,6.16633,6.16436,6.16584,18000000.0
2006-01-11 15:57:00,6.16594,6.16594,6.16484,6.16554,10000000.0
2006-01-11 15:58:00,6.16515,6.16575,6.16427,6.16461,22000000.0
2006-01-11 15:59:00,6.16515,6.16704,6.16487,6.16704,12000000.0
2006-01-11 16:00:00,6.1655,6.16608,6.16487,6.16599,12000000.0
2006-01-11 16:01:00,6.1658,6.1658,6.16467,6.16518,12000000.0
2006-01-11 16:02:00,6.16529,6.16618,6.16463,6.16549,13000000.0
2006-01-11 16:03:00,6.16494,6.16499,6.16337,6.16384,13000000.0
2006-01-11 16:04:00,6.1637,6.16486,6.16332,6.16486,11000000.0
2006-01-11 16:05:00,6.1645,6.16453,6.16384,6.16392,9000000.0
2006-01-11 16:06:00,6.16404,6.1647,6.16285,6.16418,14000000.0
2006-01-11 16:07:00,6.16458,6.16459,6.16285,6.16285,15000000.0
2006-01-11 16:08:00,6.16265,6.16265,6.16078,6.16078,15000000.0
2006-01-11 16:09:00,6.16174,6.16209,6.16056,6.16056,17000000.0
2006-01-11 16:10:00,6.16104,6.16126,6.15944,6.15971,14000000.0
2006-01-11 16:11:00,6.15976,6.16007,6.15912,6.15929,9000000.0
2006-01-11 16:12:00,6.15919,6.16125,6.15844,6.16125,15000000.0
2006-01-11 16:13:00,6.16036,6.16068,6.15929,6.1604,14000000.0
2006-01-11 16:14:00,6.16018,6.16057,6.15935,6.15996,12000000.0
2006-01-11 16:15:00,6.15964,6.15969,6.15849,6.15883,14000000.0
2006-01-11 16:16:00,6.15951,6.16142,6.15897,6.15933,13000000.0
2006-01-11 16:17:00,6.15833,6.15927,6.15746,6.15927,18000000.0
2006-01-11 16:18:00,6.15989,6.16048,6.15989,6.16039,13000000.0
2006-01-11 16:19:00,6.16035,6.16035,6.1584,6.15872,8000000.0
2006-01-11 16:20:00,6.15819,6.15928,6.15804,6.15843,13000000.0
2006-01-11 16:21:00,6.15849,6.15909,6.15768,6.15844,12000000.0
2006-01-11 16:22:00,6.15918,6.15953,6.15889,6.15903,11000000.0
2006-01-11 16:23:00,6.16015,6.16091,6.15835,6.16016,14000000.0
2006-01-11 16:24:00,6.16063,6.16118,6.15928,6.16118,15000000.0
2006-01-11 16:25:00,6.16043,6.16043,6.15609,6.15682,11000000.0
2006-01-11 16:26:00,6.15561,6.15693,6.1552,6.15538,8000000.0
2006-01-11 16:27:00,6.15379,6.15644,6.15378,6.15572,10000000.0
2006-01-11 16:28:00,6.15544,6.15698,6.15544,6.1557,15000000.0
2006-01-11 16:29:00,6.1547,6.15586,6.15398,6.15576,7000000.0
2006-01-11 16:30:00,6.15547,6.15783,6.15488,6.15783,16000000.0
2006-01-11 16:31:00,6.15755,6.15773,6.15678,6.1573,14000000.0
2006-01-11 16:32:00,6.15596,6.15657,6.15498,6.15579,7000000.0
2006-01-11 16:33:00,6.15617,6.1564,6.15372,6.15372,8000000.0
2006-01-11 16:34:00,6.15425,6.15609,6.15425,6.15609,8000000.0
2006-01-11 16:35:00,6.15606,6.15616,6.15369,6.15369,9000000.0
2006-01-11 16:36:00,6.15342,6.15401,6.1523,6.15365,13000000.0
2006-01-11 16:37:00,6.15359,6.15359,6.15201,6.15315,18000000.0
2006-01-11 16:38:00,6.1527,6.15396,6.15206,6.15206,18000000.0
2006-01-11 16:39:00,6.15241,6.15443,6.1516,6.15366,20000000.0
2006-01-11 16:40:00,6.15447,6.15599,6.15447,6.15533,13000000.0
2006-01-11 16:41:00,6.15657,6.15657,6.15518,6.1557,20000000.0
2006-01-11 16:42:00,6.1562,6.15657,6.15451,6.15568,18000000.0
2006-01-11 16:43:00,6.15606,6.15653,6.15419,6.15506,15000000.0
2006-01-11 16:44:00,6.15426,6.15444,6.15276,6.15276,20000000.0
2006-01-11 16:45:00,6.15114,6.15404,6.15114,6.15387,13000000.0
2006-01-11 16:46:00,6.15478,6.15602,6.15338,6.15352,15000000.0
2006-01-11 16:47:00,6.1537,6.15442,6.15355,6.15371,8000000.0
2006-01-11 16:48:00,6.15283,6.1539,6.15212,6.1539,11000000.0
2006-01-11 16:49:00,6.15416,6.15433,6.15278,6.15353,12000000.0
2006-01-11 16:50:00,6.1532,6.15342,6.15137,6.15158,15000000.0
2006-01-11 16:51:00,6.15028,6.15078,6.14897,6.15069,18000000.0
2006-01-11 16:52:00,6.15066,6.15135,6.14978,6.15021,14000000.0
2006-01-11 16:53:00,6.15028,6.1505,6.14979,6.15024,8000000.0
2006-01-11 16:54:00,6.15017,6.15045,6.14896,6.15044,11000000.0
2006-01-11 16:55:00,6.14914,6.15106,6.14914,6.15016,12000000.0
2006-01-11 16:56:00,6.15172,6.15275,6.15113,6.15186,10000000.0
2006-01-11 16:57:00,6.15061,6.15203,6.15015,6.15139,8000000.0
2006-01-11 16:58:00,6.15,6.15126,6.14987,6.15064,9000000.0
2006-01-11 16:59:00,6.1496,6.1525,6.1496,6.15245,13000000.0
2006-01-11 17:00:00,6.15218,6.15309,6.15152,6.15309,11000000.0
2006-01-11 17:01:00,6.15278,6.15346,6.15181,6.15194,12000000.0
2006-01-11 17:02:00,6.15308,6.15533,6.15302,6.15533,10000000.0
2006-01-11 17:03:00,6.15534,6.1559,6.15353,6.15561,16000000.0
2006-01-11 17:04:00,6.15379,6.15548,6.15374,6.15481,13000000.0
2006-01-11 17:05:00,6.15478,6.15519,6.15333,6.15488,16000000.0
2006-01-11 17:06:00,6.15513,6.15552,6.15451,6.15473,12000000.0
2006-01-11 17:07:00,6.15468,6.15487,6.15295,6.15317,8000000.0
2006-01-11 17:08:00,6.15202,6.15402,6.15162,6.1532,21000000.0
2006-01-11 17:09:00,6.15157,6.15331,6.15157,6.15279,16000000.0
2006-01-11 17:10:00,6.1535,6.1537,6.1529,6.15365,11000000.0
2006-01-11 17:11:00,6.15334,6.15334,6.15201,6.15244,11000000.0
2006-01-11 17:12:00,6.15242,6.15337,6.15242,6.15337,9000000.0
2006-01-11 17:13:00,6.15385,6.15519,6.15382,6.15428,9000000.0
2006-01-11 17:14:00,6.15351,6.15552,6.15247,6.15482,17000000.0
2006-01-11 17:15:00,6.1547,6.15577,6.15434,6.15577,11000000.0
2006-01-11 17:16:00,6.15565,6.1566,6.15537,6.15601,15000000.0
2006-01-11 17:17:00,6.15588,6.15839,6.15588,6.15839,13000000.0
2006-01-11 17:18:00,6.1586,6.15889,6.15764,6.15833,15000000.0
2006-01-11 17:19:00,6.15889,6.16097,6.15889,6.16018,17000000.0
2006-01-11 17:20:00,6.15935,6.16017,6.15917,6.15984,12000000.0
2006-01-11 17:21:00,6.1598,6.16032,6.15809,6.15809,7000000.0
2006-01-11 17:22:00,6.15793,6.15943,6.15715,6.15943,14000000.0
2006-01-11 17:23:00,6.15915,6.15942,6.15745,6.15761,13000000.0
2006-01-11 17:24:00,6.15556,6.15784,6.15556,6.15681,9000000.0
2006-01-11 17:25:00,6.15795,6.15795,6.15715,6.15734,11000000.0
2006-01-11 17:26:00,6.15573,6.15772,6.15573,6.15772,16000000.0
2006-01-11 17:27:00,6.15796,6.15869,6.15761,6.15806,9000000.0
2006-01-11 17:28:00,6.15704,6.15771,6.1559,6.15762,15000000.0
2006-01-11 17:29:00,6.15682,6.15709,6.1553,6.15639,11000000.0
2006-01-11 17:30:00,6.15597,6.15692,6.15507,6.15692,19000000.0
2006-01-11 17:31:00,6.1555,6.15726,6.1555,6.15706,11000000.0
2006-01-11 17:32:00,6.15683,6.15708,6.15544,6.15601,9000000.0
2006-01-11 17:33:00,6.15662,6.15662,6.15554,6.15601,10000000.0
2006-01-11 17:34:00,6.15566,6.1562,6.1545,6.15571,14000000.0
2006-01-11 17:35:00,6.15678,6.15695,6.15515,6.15672,13000000.0
2006-01-11 17:36:00,6.15583,6.15694,6.15565,6.15565,11000000.0
2006-01-11 17:37:00,6.15613,6.15634,6.15491,6.15494,15000000.0
2006-01-11 17:38:00,6.15418,6.15596,6.15418,6.1558,17000000.0
2006-01-11 17:39:00,6.15608,6.15652,6.15594,6.15594,8000000.0
2006-01-11 17:40:00,6.15569,6.15569,6.15484,6.15527,12000000.0
2006-01-11 17:41:00,6.15471,6.15481,6.15371,6.15447,21000000.0
2006-01-11 17:42:00,6.15377,6.1553,6.15363,6.15477,13000000.0
2006-01-11 17:43:00,6.15362,6.15362,6.1525,6.15347,11000000.0
2006-01-11 17:44:00,6.15337,6.15413,6.15276,6.15282,19000000.0
2006-01-11 17:45:00,6.15452,6.15452,6.15323,6.15323,10000000.0
2006-01-11 17:46:00,6.15333,6.1537,6.15103,6.15191,13000000.0
2006-01-11 17:47:00,6.15207,6.15355,6.15163,6.15355,9000000.0
2006-01-11 17:48:00,6.15408,6.15466,6.15385,6.15427,14000000.0
2006-01-11 17:49:00,6.15361,6.15487,6.15279,6.15487,14000000.0
2006-01-11 17:50:00,6.15503,6.15647,6.15415,6.15647,17000000.0
2006-01-11 17:51:00,6.15621,6.15621,6.15504,6.15576,13000000.0
2006-01-11 17:52:00,6.15553,6.15631,6.15463,6.15619,24000000.0
2006-01-11 17:53:00,6.15623,6.1568,6.15468,6.15574,16000000.0
2006-01-11 17:54:00,6.15642,6.15741,6.15558,6.15693,16000000.0
2006-01-11 17:55:00,6.15728,6.15836,6.15676,6.15732,13000000.0
2006-01-11 17:56:00,6.1558,6.15677,6.15539,6.15586,15000000.0
2006-01-11 17:57:00,6.15718,6.158,6.15675,6.15793,10000000.0
2006-01-11 17:58:00,6.15723,6.15723,6.1555,6.15694,15000000.0
2006-01-11 17:59:00,6.15683,6.15964,6.15683,6.15964,13000000.0
2006-01-11 18:00:00,6.16001,6.16066,6.15988,6.16049,7000000.0
2006-01-11 18:01:00,6.16021,6.16021,6.15808,6.15973,18000000.0
2006-01-11 18:02:00,6.15895,6.16049,6.15873,6.15993,17000000.0
2006-01-11 18:03:00,6.15974,6.15974,6.15733,6.15945,16000000.0
2006-01-11 18:04:00,6.15862,6.15876,6.15754,6.15857,14000000.0
2006-01-11 18:05:00,6.15851,6.15914,6.15803,6.15846,13000000.0
2006-01-11 18:06:00,6.15847,6.15948,6.15792,6.15928,18000000.0
2006-01-11 18:07:00,6.15889,6.16066,6.15889,6.16014,12000000.0
2006-01-11 18:08:00,6.15984,6.16162,6.15954,6.16134,18000000.0
2006-01-11 18:09:00,6.1614,6.1614,6.15933,6.16078,12000000.0
2006-01-11 18:10:00,6.16079,6.16138,6.15932,6.15959,13000000.0
2006-01-11 18:11:00,6.16027,6.16051,6.15903,6.15917,10000000.0
2006-01-11 18:12:00,6.15853,6.15913,6.15785,6.1582,11000000.0
2006-01-11 18:13:00,6.15974,6.16198,6.15764,6.15764,14000000.0
2006-01-11 18:14:00,6.15903,6.16061,6.15842,6.16061,10000000.0
2006-01-11 18:15:00,6.16,6.16025,6.15918,6.15996,10000000.0
2006-01-11 18:16:00,6.16054,6.16054,6.15881,6.15956,9000000.0
2006-01-11 18:17:00,6.16011,6.16068,6.15929,6.15929,18000000.0
2006-01-11 18:18:00,6.15954,6.16006,6.1588,6.15967,14000000.0
2006-01-11 18:19:00,6.15909,6.15963,6.15853,6.15893,10000000.0
2006-01-11 18:20:00,6.15894,6.16022,6.15841,6.15934,15000000.0
2006-01-11 18:21:00,6.15953,6.1597,6.15828,6.15923,18000000.0
2006-01-11 18:22:00,6.15877,6.15877,6.15548,6.15577,14000000.0
2006-01-11 18:23:00,6.15405,6.15497,6.15355,6.1548,7000000.0
2006-01-11 18:24:00,6.15486,6.15508,6.1542,6.15491,9000000.0
2006-01-11 18:25:00,6.15567,6.15617,6.15428,6.15547,13000000.0
2006-01-11 18:26:00,6.1547,6.1547,6.15248,6.15248,16000000.0
2006-01-11 18:27:00,6.15174,6.15373,6.15174,6.15373,14000000.0
2006-01-11 18:28:00,6.15404,6.15404,6.15237,6.15237,13000000.0
2006-01-11 18:29:00,6.15134,6.15221,6.15075,6.1521,11000000.0
2006-01-11 18:30:00,6.15187,6.15187,6.14983,6.1509,16000000.0
2006-01-11 18:31:00,6.15105,6.15152,6.15003,6.15085,12000000.0
2006-01-11 18:32:00,6.15062,6.15213,6.15041,6.15174,11000000.0
2006-01-11 18:33:00,6.15312,6.15515,6.15168,6.15515,13000000.0
2006-01-11 18:34:00,6.15531,6.15589,6.15385,6.15589,13000000.0
2006-01-11 18:35:00,6.15629,6.15735,6.15553,6.1568,18000000.0
2006-01-11 18:36:00,6.15735,6.15799,6.15692,6.15758,18000000.0
2006-01-11 18:37:00,6.1573,6.15756,6.15667,6.15712,18000000.0
2006-01-11 18:38:00,6.15657,6.1567,6.15492,6.15494,11000000.0
2006-01-11 18:39:00,6.15527,6.15595,6.15388,6.15523,11000000.0
2006-01-11 18:40:00,6.15592,6.1561,6.15458,6.15569,14000000.0
2006-01-11 18:41:00,6.15511,6.15654,6.15465,6.1557,16000000.0
2006-01-11 18:42:00,6.15614,6.15614,6.15355,6.15355,14000000.0
2006-01-11 18:43:00,6.15367,6.15472,6.15355,6.15452,10000000.0
2006-01-11 18:44:00,6.15417,6.15417,6.15124,6.1517,13000000.0
2006-01-11 18:45:00,6.152,6.15209,6.15079,6.15206,13000000.0
2006-01-11 18:46:00,6.15267,6.15349,6.15267,6.15321,12000000.0
2006-01-11 18:47:00,6.15171,6.15205,6.14749,6.14749,14000000.0
2006-01-11 18:48:00,6.14601,6.14658,6.14416,6.1453,15000000.0
2006-01-11 18:49:00,6.14566,6.14849,6.14521,6.14761,12000000.0
2006-01-11 18:50:00,6.14802,6.14802,6.14647,6.14647,9000000.0
2006-01-11 18:51:00,6.14613,6.14708,6.14514,6.14612,17000000.0
2006-01-11 18:52:00,6.14559,6.14689,6.14553,6.14588,9000000.0
2006-01-11 18:53:00,6.14605,6.14605,6.1441,6.14435,14000000.0
2006-01-11 18:54:00,6.14456,6.14648,6.14406,6.14549,14000000.0
2006-01-11 18:55:00,6.14526,6.14526,6.14275,6.14397,10000000.0
2006-01-11 18:56:00,6.1433,6.1433,6.14202,6.14204,16000000.0
2006-01-11 18:57:00,6.14137,6.14227,6.13912,6.14198,17000000.0
2006-01-11 18:58:00,6.1424,6.1424,6.14034,6.14076,14000000.0
2006-01-11 18:59:00,6.14168,6.14195,6.14012,6.14133,14000000.0
2006-01-11 19:00:00,6.14172,6.14311,6.14005,6.14173,15000000.0
2006-01-11 19:01:00,6.14255,6.14255,6.14038,6.14225,15000000.0
2006-01-11 19:02:00,6.14294,6.1442,6.14268,6.14305,14000000.0
2006-01-11 19:03:00,6.14283,6.14364,6.14125,6.1423,14000000.0
2006-01-11 19:04:00,6.14176,6.14218,6.14072,6.14072,12000000.0
2006-01-11 19:05:00,6.14058,6.14058,6.13857,6.13904,15000000.0
2006-01-11 19:06:00,6.13957,6.13963,6.13781,6.13858,16000000.0
2006-01-11 19:07:00,6.13839,6.13852,6.13678,6.13763,20000000.0
2006-01-11 19:08:00,6.13756,6.13817,6.13678,6.13768,8000000.0
2006-01-11 19:09:00,6.13687,6.13912,6.13687,6.13912,17000000.0
2006-01-11 19:10:00,6.13944,6.1401,6.13829,6.1401,9000000.0
2006-01-11 19:11:00,6.13981,6.14015,6.13889,6.14013,16000000.0
2006-01-11 19:12:00,6.13992,6.14169,6.13949,6.14169,13000000.0
2006-01-11 19:13:00,6.14126,6.14163,6.13988,6.14163,10000000.0
2006-01-11 19:14:00,6.14201,6.14201,6.14084,6.14088,20000000.0
2006-01-11 19:15:00,6.14032,6.14088,6.13927,6.1393,12000000.0
2006-01-11 19:16:00,6.13917,6.14005,6.13821,6.13821,8000000.0
2006-01-11 19:17:00,6.13908,6.13946,6.13771,6.13865,18000000.0
2006-01-11 19:18:00,6.13786,6.13885,6.13755,6.13778,11000000.0
2006-01-11 19:19:00,6.13641,6.13732,6.13579,6.1364,12000000.0
2006-01-11 19:20:00,6.13784,6.13833,6.13708,6.13819,14000000.0
2006-01-11 19:21:00,6.13795,6.13895,6.13716,6.13866,13000000.0
2006-01-11 19:22:00,6.13871,6.14003,6.13735,6.13973,12000000.0
2006-01-11 19:23:00,6.13867,6.13984,6.1383,6.13963,14000000.0
2006-01-11 19:24:00,6.13886,6.13949,6.13823,6.1384,19000000.0
2006-01-11 19:25:00,6.13933,6.14053,6.13871,6.14053,8000000.0
2006-01-11 19:26:00,6.14203,6.14223,6.14099,6.14217,7000000.0
2006-01-11 19:27:00,6.14206,6.14244,6.14068,6.14177,20000000.0
2006-01-11 19:28:00,6.14259,6.1434,6.14188,6.14239,17000000.0
2006-01-11 19:29:00,6.14202,6.14316,6.14191,6.14316,10000000.0
2006-01-11 19:30:00,6.14333,6.14388,6.14205,6.14377,15000000.0
2006-01-11 19:31:00,6.14293,6.14302,6.14089,6.14163,11000000.0
2006-01-11 19:32:00,6.1411,6.1419,6.14075,6.14172,9000000.0
2006-01-11 19:33:00,6.14166,6.14271,6.14143,6.14214,14000000.0
2006-01-11 19:34:00,6.1418,6.14337,6.1418,6.14336,17000000.0
2006-01-11 19:35:00,6.14262,6.1438,6.14213,6.1438,8000000.0
2006-01-11 19:36:00,6.14396,6.14396,6.14225,6.1424,15000000.0
2006-01-11 19:37:00,6.14178,6.14227,6.14153,6.14206,8000000.0
2006-01-11 19:38:00,6.14137,6.14178,6.14036,6.14178,15000000.0
2006-01-11 19:39:00,6.14181,6.14276,6.14145,6.14241,17000000.0
2006-01-11 19:40:00,6.14258,6.14317,6.14258,6.1431,16000000.0
2006-01-11 19:41:00,6.14334,6.14358,6.14166,6.14166,11000000.0
2006-01-11 19:42:00,6.14131,6.14221,6.1409,6.14221,15000000.0
2006-01-11 19:43:00,6.14256,6.14345,6.14171,6.14323,14000000.0
2006-01-11 19:44:00,6.14214,6.14214,6.14079,6.14211,14000000.0
2006-01-11 19:45:00,6.14201,6.14206,6.14043,6.14058,15000000.0
2006-01-11 19:46:00,6.14014,6.14217,6.14014,6.14217,15000000.0
2006-01-11 19:47:00,6.14245,6.14245,6.14081,6.14082,16000000.0
2006-01-11 19:48:00,6.14001,6.14053,6.139,6.13985,16000000.0
2006-01-11 19:49:00,6.14009,6.14154,6.13978,6.14108,8000000.0
2006-01-11 19:50:00,6.14035,6.14155,6.14018,6.14131,9000000.0
2006-01-11 19:51:00,6.1408,6.14124,6.1395,6.14001,19000000.0
2006-01-11 19:52:00,6.14041,6.14119,6.14041,6.14119,11000000.0
2006-01-11 19:53:00,6.14117,6.14215,6.14064,6.14138,14000000.0
2006-01-11 19:54:00,6.14125,6.1417,6.14061,6.1417,18000000.0
2006-01-11 19:55:00,6.14202,6.14346,6.1417,6.14247,13000000.0
2006-01-11 19:56:00,6.14266,6.14275,6.14175,6.14175,10000000.0
2006-01-11 19:57:00,6.142,6.14432,6.142,6.14387,16000000.0
2006-01-11 19:58:00,6.14355,6.14355,6.14207,6.14223,15000000.0
2006-01-11 19:59:00,6.14182,6.14222,6.14091,6.14159,14000000.0
2006-01-11 20:00:00,6.14075,6.14204,6.14073,6.14113,11000000.0
2006-01-11 20:01:00,6.14109,6.14259,6.14109,6.14258,24000000.0
2006-01-11 20:02:00,6.14145,6.14247,6.14129,6.14156,11000000.0
2006-01-11 20:03:00,6.14178,6.14279,6.14124,6.14279,11000000.0
2006-01-11 20:04:00,6.14303,6.14327,6.14176,6.14176,10000000.0
2006-01-11 20:05:00,6.14177,6.1436,6.14177,6.1436,17000000.0
2006-01-11 20:06:00,6.14387,6.14387,6.14233,6.14233,10000000.0
2006-01-11 20:07:00,6.14236,6.14284,6.14166,6.14181,14000000.0
2006-01-11 20:08:00,6.14169,6.14285,6.14157,6.14238,13000000.0
2006-01-11 20:09:00,6.14169,6.14238,6.14165,6.14169,11000000.0
2006-01-11 20:10:00,6.14186,6.14212,6.14151,6.14209,11000000.0
2006-01-11 20:11:00,6.14201,6.14241,6.14075,6.14075,9000000.0
2006-01-11 20:12:00,6.14145,6.14245,6.14102,6.14161,16000000.0
2006-01-11 20:13:00,6.14322,6.14322,6.14265,6.1427,11000000.0
2006-01-11 20:14:00,6.14216,6.14216,6.13998,6.14091,19000000.0
2006-01-11 20:15:00,6.14173,6.14185,6.14045,6.14098,13000000.0
2006-01-11 20:16:00,6.14103,6.14216,6.14048,6.14091,15000000.0
2006-01-11 20:17:00,6.14033,6.14275,6.14033,6.14275,8000000.0
2006-01-11 20:18:00,6.14252,6.14327,6.14163,6.14327,14000000.0
2006-01-11 20:19:00,6.14288,6.14288,6.14108,6.14194,14000000.0
2006-01-11 20:20:00,6.14245,6.14262,6.14119,6.14249,12000000.0
2006-01-11 20:21:00,6.1431,6.14396,6.1425,6.1425,9000000.0
2006-01-11 20:22:00,6.14357,6.14471,6.1426,6.14463,17000000.0
2006-01-11 20:23:00,6.1451,6.14536,6.14429,6.14493,11000000.0
2006-01-11 20:24:00,6.14546,6.1467,6.14531,6.1467,16000000.0
2006-01-11 20:25:00,6.14758,6.14777,6.14561,6.14561,11000000.0
2006-01-11 20:26:00,6.14536,6.14672,6.14536,6.14611,8000000.0
2006-01-11 20:27:00,6.1458,6.14751,6.1458,6.14751,13000000.0
2006-01-11 20:28:00,6.14753,6.14753,6.14596,6.14605,15000000.0
2006-01-11 20:29:00,6.14535,6.14574,6.14436,6.14472,16000000.0
2006-01-11 20:30:00,6.14593,6.14593,6.14461,6.14536,8000000.0
2006-01-11 20:31:00,6.14552,6.14626,6.14446,6.14469,18000000.0
2006-01-11 20:32:00,6.14566,6.14595,6.14526,6.14531,7000000.0
2006-01-11 20:33:00,6.14536,6.1457,6.14417,6.14505,13000000.0
2006-01-11 20:34:00,6.14511,6.14546,6.14349,6.1445,13000000.0
2006-01-11 20:35:00,6.14579,6.14579,6.14309,6.14314,9000000.0
2006-01-11 20:36:00,6.14342,6.14365,6.14207,6.14284,17000000.0
2006-01-11 20:37:00,6.14272,6.14279,6.14187,6.14274,14000000.0
2006-01-11 20:38:00,6.14438,6.14494,6.14278,6.14446,16000000.0
2006-01-11 20:39:00,6.14378,6.14466,6.1435,6.14442,14000000.0
2006-01-11 20:40:00,6.14521,6.14521,6.14439,6.1451,17000000.0
2006-01-11 20:41:00,6.14436,6.14436,6.14234,6.14234,16000000.0
2006-01-11 20:42:00,6.14219,6.14356,6.14213,6.1431,22000000.0
2006-01-11 20:43:00,6.14347,6.14347,6.14199,6.14299,18000000.0
2006-01-11 20:44:00,6.14262,6.14325,6.14186,6.14287,16000000.0
2006-01-11 20:45:00,6.14213,6.14274,6.14132,6.14188,8000000.0
2006-01-11 20:46:00,6.14239,6.14336,6.14154,6.14201,19000000.0
2006-01-11 20:47:00,6.14189,6.14284,6.14167,6.14206,12000000.0
2006-01-11 20:48:00,6.14216,6.14216,6.14101,6.14177,9000000.0
2006-01-11 20:49:00,6.142,6.14249,6.1411,6.14171,19000000.0
2006-01-11 20:50:00,6.14185,6.14232,6.1407,6.14182,15000000.0
2006-01-11 20:51:00,6.14104,6.14155,6.14029,6.14155,9000000.0
2006-01-11 20:52:00,6.14115,6.14257,6.14065,6.14257,11000000.0
2006-01-11 20:53:00,6.14295,6.14295,6.14122,6.14122,15000000.0
2006-01-11 20:54:00,6.14137,6.14186,6.14054,6.14166,12000000.0
2006-01-11 20:55:00,6.14155,6.14192,6.14093,6.14118,18000000.0
2006-01-11 20:56:00,6.14147,6.14399,6.14147,6.1426,12000000.0
2006-01-11 20:57:00,6.14281,6.14389,6.14281,6.1432,13000000.0
2006-01-11 20:58:00,6.14306,6.14329,6.14191,6.14303,11000000.0
2006-01-11 20:59:00,6.14242,6.14357,6.14219,6.14357,11000000.0
2006-01-11 21:00:00,6.14333,6.14405,6.1418,6.1418,17000000.0
2006-01-11 21:01:00,6.14182,6.14337,6.14182,6.14337,10000000.0
2006-01-11 21:02:00,6.14358,6.14401,6.14331,6.14365,8000000.0
2006-01-11 21:03:00,6.14316,6.14385,6.14234,6.14293,19000000.0
2006-01-11 21:04:00,6.14261,6.14432,6.14261,6.14432,18000000.0
2006-01-11 21:05:00,6.14463,6.14607,6.14368,6.14571,14000000.0
2006-01-11 21:06:00,6.1461,6.1475,6.14548,6.14639,12000000.0
2006-01-11 21:07:00,6.14543,6.14609,6.14459,6.14459,10000000.0
2006-01-11 21:08:00,6.1445,6.14565,6.1445,6.14483,14000000.0
2006-01-11 21:09:00,6.14485,6.14553,6.1446,6.14553,16000000.0
2006-01-11 21:10:00,6.14593,6.14695,6.1453,6.14627,15000000.0
2006-01-11 21:11:00,6.14755,6.1479,6.14663,6.1479,13000000.0
2006-01-11 21:12:00,6.14858,6.14858,6.14733,6.14749,10000000.0
2006-01-11 21:13:00,6.14753,6.1482,6.14748,6.14799,14000000.0
2006-01-11 21:14:00,6.14827,6.14832,6.1481,6.1481,10000000.0
2006-01-11 21:15:00,6.14756,6.14756,6.14546,6.14546,15000000.0
2006-01-11 21:16:00,6.14584,6.14584,6.14506,6.14573,11000000.0
2006-01-11 21:17:00,6.14589,6.14606,6.14491,6.14592,13000000.0
2006-01-11 21:18:00,6.14615,6.14674,6.14523,6.14584,17000000.0
2006-01-11 21:19:00,6.14552,6.14552,6.14472,6.14541,12000000.0
2006-01-11 21:20:00,6.14667,6.14667,6.14444,6.14537,14000000.0
2006-01-11 21:21:00,6.14512,6.14523,6.14421,6.14493,11000000.0
2006-01-11 21:22:00,6.14521,6.14553,6.14421,6.14462,9000000.0
2006-01-11 21:23:00,6.14461,6.14602,6.14461,6.14602,7000000.0
2006-01-11 21:24:00,6.14568,6.14576,6.14461,6.14461,11000000.0
2006-01-11 21:25:00,6.14518,6.14635,6.14518,6.14631,7000000.0
2006-01-11 21:26:00,6.1467,6.14684,6.14537,6.14544,13000000.0
2006-01-11 21:27:00,6.14456,6.1448,6.14285,6.14285,11000000.0
2006-01-11 21:28:00,6.14147,6.1428,6.14034,6.14034,15000000.0
2006-01-11 21:29:00,6.14072,6.14211,6.13994,6.14187,12000000.0
2006-01-11 21:30:00,6.14231,6.14304,6.14189,6.14189,10000000.0
2006-01-11 21:31:00,6.14191,6.14257,6.14137,6.14137,10000000.0
2006-01-11 21:32:00,6.14116,6.14285,6.14116,6.14187,12000000.0
2006-01-11 21:33:00,6.14237,6.14396,6.14237,6.14372,19000000.0
2006-01-11 21:34:00,6.14336,6.14366,6.14252,6.14337,8000000.0
2006-01-11 21:35:00,6.14284,6.1434,6.14211,6.1425,20000000.0
2006-01-11 21:36:00,6.14243,6.14338,6.14243,6.14338,19000000.0
2006-01-11 21:37:00,6.14339,6.14397,6.14323,6.14376,19000000.0
2006-01-11 21:38:00,6.14216,6.14311,6.14171,6.14296,13000000.0
2006-01-11 21:39:00,6.14341,6.14341,6.14213,6.1431,17000000.0
2006-01-11 21:40:00,6.14335,6.1439,6.1428,6.1439,7000000.0
2006-01-11 21:41:00,6.14402,6.14414,6.14233,6.14233,11000000.0
2006-01-11 21:42:00,6.14348,6.14397,6.14323,6.14394,18000000.0
2006-01-11 21:43:00,6.1437,6.14406,6.14263,6.14278,13000000.0
2006-01-11 21:44:00,6.14291,6.14426,6.14291,6.14426,16000000.0
2006-01-11 21:45:00,6.14444,6.14465,6.143,6.14325,11000000.0
2006-01-11 21:46:00,6.14265,6.14301,6.1422,6.14301,13000000.0
2006-01-11 21:47:00,6.14367,6.14464,6.14347,6.14379,13000000.0
2006-01-11 21:48:00,6.14481,6.14612,6.1443,6.14564,17000000.0
2006-01-11 21:49:00,6.14537,6.14616,6.14513,6.14546,8000000.0
2006-01-11 21:50:00,6.14523,6.14539,6.14426,6.14426,11000000.0
2006-01-11 21:51:00,6.14436,6.14476,6.14344,6.14393,13000000.0
2006-01-11 21:52:00,6.14423,6.1451,6.14416,6.1451,13000000.0
2006-01-11 21:53:00,6.14523,6.14543,6.14448,6.14448,14000000.0
2006-01-11 21:54:00,6.14455,6.14636,6.14455,6.1452,11000000.0
2006-01-11 21:55:00,6.14584,6.14752,6.14584,6.14752,17000000.0
2006-01-11 21:56:00,6.14727,6.14727,6.14478,6.14496,12000000.0
2006-01-11 21:57:00,6.14598,6.14607,6.1446,6.14517,16000000.0
2006-01-11 21:58:00,6.14525,6.1461,6.14495,6.14557,9000000.0
2006-01-11 21:59:00,6.14443,6.14668,6.14418,6.14572,18000000.0
2006-01-11 22:00:00,6.14558,6.1462,6.14477,6.14477,13000000.0
2006-01-11 22:01:00,6.14575,6.14677,6.14562,6.14574,11000000.0
2006-01-11 22:02:00,6.14595,6.14618,6.14518,6.14598,17000000.0
2006-01-11 22:03:00,6.14666,6.14687,6.14571,6.14622,23000000.0
2006-01-11 22:04:00,6.1467,6.14722,6.14623,6.14623,15000000.0
2006-01-11 22:05:00,6.1457,6.14735,6.1457,6.14633,14000000.0
2006-01-11 22:06:00,6.14783,6.14783,6.14645,6.14773,15000000.0
2006-01-11 22:07:00,6.14772,6.14893,6.14772,6.1489,9000000.0
2006-01-11 22:08:00,6.14864,6.14864,6.14726,6.14726,18000000.0
2006-01-11 22:09:00,6.14712,6.14809,6.14697,6.14697,11000000.0
2006-01-11 22:10:00,6.14706,6.14756,6.14661,6.1468,7000000.0
2006-01-11 22:11:00,6.14666,6.14798,6.14666,6.14731,8000000.0
2006-01-11 22:12:00,6.14725,6.14831,6.14725,6.14831,16000000.0
2006-01-11 22:13:00,6.1481,6.14859,6.14617,6.14687,24000000.0
2006-01-11 22:14:00,6.14662,6.14676,6.14569,6.14634,9000000.0
2006-01-11 22:15:00,6.14644,6.14746,6.14586,6.14746,10000000.0
2006-01-11 22:16:00,6.14699,6.1476,6.14493,6.14493,13000000.0
2006-01-11 22:17:00,6.14444,6.14708,6.14444,6.14614,20000000.0
2006-01-11 22:18:00,6.14689,6.14691,6.14668,6.14691,11000000.0
2006-01-11 22:19:00,6.14671,6.14671,6.14468,6.1451,15000000.0
2006-01-11 22:20:00,6.14503,6.14684,6.14503,6.14684,16000000.0
2006-01-11 22:21:00,6.14739,6.148,6.1466,6.14742,12000000.0
2006-01-11 22:22:00,6.14729,6.14843,6.14729,6.14843,14000000.0
2006-01-11 22:23:00,6.14702,6.14807,6.14659,6.14793,11000000.0
2006-01-11 22:24:00,6.14822,6.14822,6.14792,6.14808,16000000.0
2006-01-11 22:25:00,6.14757,6.14757,6.14675,6.14675,14000000.0
2006-01-11 22:26:00,6.14671,6.14766,6.1467,6.14763,10000000.0
2006-01-11 22:27:00,6.14701,6.14736,6.1462,6.14692,14000000.0
2006-01-11 22:28:00,6.1466,6.14685,6.14492,6.14509,12000000.0
2006-01-11 22:29:00,6.14601,6.1462,6.14397,6.14397,13000000.0
2006-01-11 22:30:00,6.14411,6.14566,6.14411,6.14551,8000000.0
2006-01-11 22:31:00,6.14549,6.14549,6.14458,6.14458,11000000.0
2006-01-11 22:32:00,6.14427,6.14546,6.14427,6.14546,20000000.0
2006-01-11 22:33:00,6.14542,6.14549,6.14465,6.14529,11000000.0
2006-01-11 22:34:00,6.14523,6.14637,6.14523,6.14591,10000000.0
2006-01-11 22:35:00,6.14597,6.14646,6.1453,6.14562,13000000.0
2006-01-11 22:36:00,6.14545,6.14625,6.14517,6.14517,9000000.0
2006-01-11 22:37:00,6.14535,6.14659,6.14525,6.14646,13000000.0
2006-01-11 22:38:00,6.14617,6.14617,6.14502,6.14518,9000000.0
2006-01-11 22:39:00,6.14483,6.14508,6.14482,6.1449,12000000.0
2006-01-11 22:40:00,6.14547,6.14642,6.14535,6.14642,9000000.0
2006-01-11 22:41:00,6.14645,6.14645,6.14497,6.14497,14000000.0
2006-01-11 22:42:00,6.14466,6.14491,6.14463,6.14481,13000000.0
2006-01-11 22:43:00,6.14489,6.14496,6.14468,6.14488,12000000.0
2006-01-11 22:44:00,6.14493,6.14716,6.14493,6.14716,15000000.0
2006-01-11 22:45:00,6.1471,6.14734,6.14708,6.14724,13000000.0
2006-01-11 22:46:00,6.14712,6.14733,6.14698,6.14702,14000000.0
2006-01-11 22:47:00,6.14673,6.14684,6.14549,6.14664,15000000.0
2006-01-11 22:48:00,6.14616,6.14616,6.14509,6.14509,13000000.0
2006-01-11 22:49:00,6.14538,6.14661,6.14538,6.14661,13000000.0
2006-01-11 22:50:00,6.1467,6.14676,6.14535,6.14611,15000000.0
2006-01-11 22:51:00,6.14611,6.14611,6.14548,6.14548,14000000.0
2006-01-11 22:52:00,6.14531,6.14534,6.1451,6.14528,9000000.0
2006-01-11 22:53:00,6.14543,6.14667,6.14543,6.14659,15000000.0
2006-01-11 22:54:00,6.14679,6.14703,6.14567,6.14654,17000000.0
2006-01-11 22:55:00,6.14697,6.14747,6.14595,6.14595,16000000.0
2006-01-11 22:56:00,6.14666,6.14675,6.14538,6.14538,13000000.0
2006-01-11 22:57:00,6.14576,6.14614,6.14534,6.14534,8000000.0
2006-01-11 22:58:00,6.14556,6.14642,6.14556,6.14572,8000000.0
2006-01-11 22:59:00,6.14547,6.14615,6.14534,6.14608,19000000.0
2006-01-11 23:00:00,6.14604,6.14647,6.14525,6.14563,10000000.0
2006-01-11 23:01:00,6.14566,6.1462,6.14546,6.14578,7000000.0
2006-01-11 23:02:00,6.14556,6.14622,6.14499,6.14533,15000000.0
2006-01-11 23:03:00,6.1454,6.14628,6.1454,6.14605,17000000.0
2006-01-11 23:04:00,6.14626,6.14675,6.14538,6.14577,19000000.0
2006-01-11 23:05:00,6.14553,6.14631,6.14531,6.14546,9000000.0
2006-01-11 23:06:00,6.1457,6.14587,6.14475,6.14475,12000000.0
2006-01-11 23:07:00,6.14501,6.14731,6.14501,6.14607,14000000.0
2006-01-11 23:08:00,6.14585,6.14699,6.14585,6.14699,16000000.0
2006-01-11 23:09:00,6.14744,6.14757,6.14738,6.14738,9000000.0
2006-01-11 23:10:00,6.14665,6.14692,6.14555,6.14555,12000000.0
2006-01-11 23:11:00,6.14628,6.14675,6.14558,6.14567,14000000.0
2006-01-11 23:12:00,6.14571,6.14622,6.14571,6.14611,7000000.0
2006-01-11 23:13:00,6.14608,6.14633,6.14506,6.14506,14000000.0
2006-01-11 23:14:00,6.14611,6.14652,6.1451,6.14652,19000000.0
2006-01-11 23:15:00,6.14699,6.14711,6.14634,6.14665,13000000.0
2006-01-11 23:16:00,6.14647,6.14653,6.14569,6.14576,15000000.0
2006-01-11 23:17:00,6.14603,6.14616,6.14505,6.14559,11000000.0
2006-01-11 23:18:00,6.14557,6.14566,6.14469,6.14501,12000000.0
2006-01-11 23:19:00,6.14515,6.14571,6.14476,6.1452,14000000.0
2006-01-11 23:20:00,6.14511,6.14635,6.14511,6.14635,19000000.0
2006-01-11 23:21:00,6.14649,6.14649,6.14528,6.14591,7000000.0
2006-01-11 23:22:00,6.1459,6.14637,6.14496,6.14551,15000000.0
2006-01-11 23:23:00,6.14556,6.14598,6.14516,6.14584,11000000.0
2006-01-11 23:24:00,6.14508,6.14624,6.14438,6.14505,14000000.0
2006-01-11 23:25:00,6.14582,6.14589,6.14488,6.14522,11000000.0
2006-01-11 23:26:00,6.14534,6.14574,6.14458,6.14458,14000000.0
2006-01-11 23:27:00,6.14428,6.1445,6.14419,6.14422,11000000.0
2006-01-11 23:28:00,6.14407,6.14439,6.14407,6.14421,12000000.0
2006-01-11 23:29:00,6.14455,6.14633,6.14455,6.14496,16000000.0
2006-01-11 23:30:00,6.14451,6.1459,6.14443,6.14447,20000000.0
2006-01-11 23:31:00,6.14425,6.14597,6.14425,6.14597,11000000.0
2006-01-11 23:32:00,6.14598,6.14598,6.14453,6.1456,16000000.0
2006-01-11 23:33:00,6.14581,6.14581,6.14551,6.14555,12000000.0
2006-01-11 23:34:00,6.14604,6.14654,6.14477,6.14477,13000000.0
2006-01-11 23:35:00,6.14433,6.14457,6.14431,6.14431,9000000.0
2006-01-11 23:36:00,6.1445,6.14465,6.14444,6.14459,9000000.0
2006-01-11 23:37:00,6.14488,6.14562,6.14411,6.14457,14000000.0
2006-01-11 23:38:00,6.1446,6.14595,6.1446,6.14525,13000000.0
2006-01-11 23:39:00,6.1449,6.14545,6.14428,6.14491,17000000.0
2006-01-11 23:40:00,6.14435,6.14586,6.14412,6.14545,12000000.0
2006-01-11 23:41:00,6.14565,6.14676,6.14519,6.14668,17000000.0
2006-01-11 23:42:00,6.14619,6.14799,6.14587,6.14711,22000000.0
2006-01-11 23:43:00,6.14682,6.14715,6.14588,6.14598,15000000.0
2006-01-11 23:44:00,6.14595,6.14756,6.14595,6.14756,14000000.0
2006-01-11 23:45:00,6.14637,6.14785,6.14637,6.14785,20000000.0
2006-01-11 23:46:00,6.14767,6.14767,6.14671,6.14724,14000000.0
2006-01-11 23:47:00,6.1476,6.14784,6.14622,6.14784,10000000.0
2006-01-11 23:48:00,6.14749,6.14791,6.14531,6.14531,18000000.0
2006-01-11 23:49:00,6.14554,6.14719,6.14554,6.14658,14000000.0
2006-01-11 23:50:00,6.14562,6.14702,6.14562,6.14623,13000000.0
2006-01-11 23:51:00,6.1454,6.14696,6.1454,6.14674,8000000.0
2006-01-11 23:52:00,6.14703,6.14722,6.14616,6.14718,16000000.0
2006-01-11 23:53:00,6.1469,6.14712,6.14564,6.14572,18000000.0
2006-01-11 23:54:00,6.1452,6.14621,6.1452,6.14535,12000000.0
2006-01-11 23:55:00,6.14548,6.14633,6.14497,6.14563,19000000.0
2006-01-11 23:56:00,6.14542,6.14582,6.14478,6.14534,14000000.0
2006-01-11 23:57:00,6.14495,6.14553,6.14407,6.14541,16000000.0
2006-01-11 23:58:00,6.14528,6.14598,6.14425,6.14519,13000000.0
2006-01-11 23:59:00,6.14539,6.14552,6.14459,6.14475,14000000.0
2006-01-12 00:00:00,6.14451,6.14508,6.14346,6.14442,17000000.0
2006-01-12 00:01:00,6.14342,6.14531,6.14302,6.14531,12000000.0
2006-01-12 00:02:00,6.14404,6.14498,6.14404,6.1444,15000000.0
2006-01-12 00:03:00,6.14473,6.14643,6.14473,6.14523,14000000.0
2006-01-12 00:04:00,6.14517,6.14634,6.14517,6.14601,12000000.0
2006-01-12 00:05:00,6.14458,6.14562,6.14418,6.14418,12000000.0
2006-01-12 00:06:00,6.14419,6.14602,6.14419,6.14548,12000000.0
2006-01-12 00:07:00,6.14436,6.14436,6.1441,6.1441,11000000.0
2006-01-12 00:08:00,6.14549,6.1468,6.14431,6.14672,15000000.0
2006-01-12 00:09:00,6.14639,6.1464,6.14511,6.14606,12000000.0
2006-01-12 00:10:00,6.14613,6.14693,6.14593,6.14593,19000000.0
2006-01-12 00:11:00,6.14683,6.14683,6.1456,6.1456,8000000.0
2006-01-12 00:12:00,6.14692,6.14692,6.14511,6.14549,9000000.0
2006-01-12 00:13:00,6.14547,6.14547,6.14402,6.14402,13000000.0
2006-01-12 00:14:00,6.14403,6.14521,6.14403,6.14437,14000000.0
2006-01-12 00:15:00,6.14435,6.14563,6.14435,6.14563,12000000.0
2006-01-12 00:16:00,6.14528,6.14613,6.14427,6.14427,12000000.0
2006-01-12 00:17:00,6.1435,6.14367,6.14337,6.14337,10000000.0
2006-01-12 00:18:00,6.14378,6.14465,6.14362,6.14365,19000000.0
2006-01-12 00:19:00,6.14439,6.14555,6.14435,6.14474,12000000.0
2006-01-12 00:20:00,6.14426,6.14454,6.14365,6.14387,11000000.0
2006-01-12 00:21:00,6.14409,6.14471,6.14388,6.14463,14000000.0
2006-01-12 00:22:00,6.14442,6.14462,6.1433,6.1433,13000000.0
2006-01-12 00:23:00,6.1431,6.14447,6.14156,6.14191,13000000.0
2006-01-12 00:24:00,6.14163,6.14384,6.14163,6.14384,9000000.0
2006-01-12 00:25:00,6.14367,6.14436,6.14232,6.14274,13000000.0
2006-01-12 00:26:00,6.14186,6.14346,6.14186,6.14257,14000000.0
2006-01-12 00:27:00,6.14216,6.14216,6.14016,6.14102,15000000.0
2006-01-12 00:28:00,6.14058,6.14102,6.13986,6.14063,7000000.0
2006-01-12 00:29:00,6.14055,6.14137,6.13973,6.14137,17000000.0
2006-01-12 00:30:00,6.14145,6.1417,6.14062,6.14153,9000000.0
2006-01-12 00:31:00,6.14163,6.14163,6.13946,6.1408,13000000.0
2006-01-12 00:32:00,6.13931,6.13945,6.13862,6.13894,8000000.0
2006-01-12 00:33:00,6.13884,6.14009,6.13849,6.13927,19000000.0
2006-01-12 00:34:00,6.13916,6.14007,6.13829,6.13959,15000000.0
2006-01-12 00:35:00,6.13926,6.13961,6.13849,6.13944,12000000.0
2006-01-12 00:36:00,6.13936,6.14082,6.13927,6.14082,15000000.0
2006-01-12 00:37:00,6.14071,6.14123,6.13988,6.14123,15000000.0
2006-01-12 00:38:00,6.14135,6.14143,6.13998,6.14074,18000000.0
2006-01-12 00:39:00,6.14078,6.14078,6.13955,6.13955,20000000.0
2006-01-12 00:40:00,6.13924,6.13992,6.13906,6.1398,10000000.0
2006-01-12 00:41:00,6.13994,6.13994,6.13899,6.13899,9000000.0
2006-01-12 00:42:00,6.13876,6.14037,6.13794,6.13794,16000000.0
2006-01-12 00:43:00,6.13897,6.13944,6.13844,6.13844,16000000.0
2006-01-12 00:44:00,6.13878,6.13973,6.13878,6.1397,10000000.0
2006-01-12 00:45:00,6.14029,6.14067,6.14026,6.14047,16000000.0
2006-01-12 00:46:00,6.14008,6.14008,6.13898,6.13898,12000000.0
2006-01-12 00:47:00,6.13877,6.13888,6.13811,6.13811,8000000.0
2006-01-12 00:48:00,6.13809,6.13933,6.13788,6.1386,16000000.0
2006-01-12 00:49:00,6.13877,6.1391,6.13786,6.13798,11000000.0
2006-01-12 00:50:00,6.13812,6.13911,6.13805,6.13864,9000000.0
2006-01-12 00:51:00,6.13804,6.13889,6.13782,6.1385,9000000.0
2006-01-12 00:52:00,6.13856,6.13905,6.13785,6.13817,18000000.0
2006-01-12 00:53:00,6.13853,6.1389,6.13803,6.13884,12000000.0
2006-01-12 00:54:00,6.13894,6.14037,6.13848,6.14037,12000000.0
2006-01-12 00:55:00,6.14063,6.14063,6.13871,6.13939,11000000.0
2006-01-12 00:56:00,6.13935,6.13963,6.13837,6.13963,14000000.0
2006-01-12 00:57:00,6.13913,6.1399,6.13897,6.13929,15000000.0
2006-01-12 00:58:00,6.13873,6.13873,6.13724,6.13724,9000000.0
2006-01-12 00:59:00,6.13822,6.13889,6.13794,6.13889,17000000.0
2006-01-12 01:00:00,6.13885,6.13974,6.13828,6.13974,12000000.0
2006-01-12 01:01:00,6.13962,6.1403,6.13865,6.13891,15000000.0
2006-01-12 01:02:00,6.13837,6.13913,6.13794,6.13854,10000000.0
2006-01-12 01:03:00,6.1383,6.13861,6.13693,6.13768,13000000.0
2006-01-12 01:04:00,6.13878,6.13878,6.13716,6.13829,13000000.0
2006-01-12 01:05:00,6.13859,6.13942,6.13763,6.13875,13000000.0
2006-01-12 01:06:00,6.13798,6.13933,6.13769,6.13823,12000000.0
2006-01-12 01:07:00,6.13821,6.14012,6.13821,6.1397,13000000.0
2006-01-12 01:08:00,6.14003,6.14009,6.13878,6.13878,15000000.0
2006-01-12 01:09:00,6.13855,6.1394,6.13841,6.13862,17000000.0
2006-01-12 01:10:00,6.13913,6.13999,6.13913,6.13926,10000000.0
2006-01-12 01:11:00,6.13883,6.14031,6.1387,6.13902,11000000.0
2006-01-12 01:12:00,6.13914,6.14067,6.13914,6.13946,10000000.0
2006-01-12 01:13:00,6.13965,6.14025,6.13954,6.13982,11000000.0
2006-01-12 01:14:00,6.13979,6.14006,6.13975,6.14006,13000000.0
2006-01-12 01:15:00,6.14004,6.14004,6.13978,6.13978,9000000.0
2006-01-12 01:16:00,6.13982,6.14091,6.13947,6.13947,12000000.0
2006-01-12 01:17:00,6.14019,6.14043,6.13914,6.13914,11000000.0
2006-01-12 01:18:00,6.13905,6.14016,6.13901,6.13988,12000000.0
2006-01-12 01:19:00,6.13914,6.14054,6.13889,6.1395,19000000.0
2006-01-12 01:20:00,6.14066,6.14066,6.13836,6.13836,11000000.0
2006-01-12 01:21:00,6.13819,6.13924,6.13777,6.13871,12000000.0
2006-01-12 01:22:00,6.13813,6.13871,6.13813,6.13821,9000000.0
2006-01-12 01:23:00,6.13855,6.13999,6.13855,6.13858,13000000.0
2006-01-12 01:24:00,6.13879,6.13936,6.13804,6.13851,14000000.0
2006-01-12 01:25:00,6.13876,6.1395,6.13797,6.13797,11000000.0
2006-01-12 01:26:00,6.13807,6.13877,6.13729,6.13759,10000000.0
2006-01-12 01:27:00,6.13719,6.13891,6.13711,6.13711,17000000.0
2006-01-12 01:28:00,6.13696,6.13839,6.13687,6.13839,13000000.0
2006-01-12 01:29:00,6.1379,6.13915,6.13765,6.13915,19000000.0
2006-01-12 01:30:00,6.13898,6.13977,6.138,6.13804,15000000.0
2006-01-12 01:31:00,6.13881,6.13881,6.137,6.13727,15000000.0
2006-01-12 01:32:00,6.13738,6.13738,6.13635,6.13727,12000000.0
2006-01-12 01:33:00,6.1377,6.13794,6.13651,6.13651,8000000.0
2006-01-12 01:34:00,6.13682,6.13785,6.13682,6.13716,18000000.0
2006-01-12 01:35:00,6.137,6.13789,6.1359,6.13723,12000000.0
2006-01-12 01:36:00,6.13644,6.13709,6.13538,6.13613,16000000.0
2006-01-12 01:37:00,6.13648,6.13756,6.13537,6.136,15000000.0
2006-01-12 01:38:00,6.13532,6.13642,6.13532,6.13563,18000000.0
2006-01-12 01:39:00,6.13605,6.13694,6.13589,6.13638,10000000.0
2006-01-12 01:40:00,6.13685,6.13757,6.13638,6.13724,11000000.0
2006-01-12 01:41:00,6.13734,6.13826,6.13648,6.13826,16000000.0
2006-01-12 01:42:00,6.13668,6.13795,6.13607,6.13785,14000000.0
2006-01-12 01:43:00,6.13754,6.13784,6.13651,6.13658,16000000.0
2006-01-12 01:44:00,6.13692,6.13816,6.13692,6.13814,15000000.0
2006-01-12 01:45:00,6.13676,6.13731,6.13676,6.13731,16000000.0
2006-01-12 01:46:00,6.1371,6.13874,6.13701,6.13874,9000000.0
2006-01-12 01:47:00,6.13819,6.13819,6.13669,6.13774,17000000.0
2006-01-12 01:48:00,6.13774,6.13882,6.13678,6.13882,16000000.0
2006-01-12 01:49:00,6.1392,6.13926,6.13742,6.13892,10000000.0
2006-01-12 01:50:00,6.13926,6.13961,6.13835,6.13876,11000000.0
2006-01-12 01:51:00,6.13902,6.13921,6.13803,6.1382,12000000.0
2006-01-12 01:52:00,6.13815,6.13867,6.13711,6.13831,12000000.0
2006-01-12 01:53:00,6.13849,6.13947,6.13828,6.1387,18000000.0
2006-01-12 01:54:00,6.13875,6.14049,6.13873,6.1394,14000000.0
2006-01-12 01:55:00,6.13943,6.14006,6.13938,6.1394,18000000.0
2006-01-12 01:56:00,6.13927,6.13961,6.13854,6.13923,8000000.0
2006-01-12 01:57:00,6.13907,6.13966,6.13827,6.13868,13000000.0
2006-01-12 01:58:00,6.13807,6.13927,6.13807,6.13894,11000000.0
2006-01-12 01:59:00,6.13951,6.13993,6.13831,6.13831,11000000.0
2006-01-12 02:00:00,6.13835,6.14036,6.13822,6.14017,16000000.0
2006-01-12 02:01:00,6.13991,6.13998,6.13885,6.13895,21000000.0
2006-01-12 02:02:00,6.14007,6.1401,6.13881,6.13894,10000000.0
2006-01-12 02:03:00,6.1386,6.1399,6.1386,6.1399,8000000.0
2006-01-12 02:04:00,6.1402,6.1402,6.13947,6.13947,14000000.0
2006-01-12 02:05:00,6.13975,6.14064,6.13939,6.13939,14000000.0
2006-01-12 02:06:00,6.1396,6.14073,6.13924,6.13944,15000000.0
2006-01-12 02:07:00,6.13895,6.14086,6.13895,6.13952,10000000.0
2006-01-12 02:08:00,6.14012,6.14176,6.13985,6.13985,16000000.0
2006-01-12 02:09:00,6.13978,6.14144,6.13962,6.13962,18000000.0
2006-01-12 02:10:00,6.14036,6.14145,6.13983,6.14019,16000000.0
2006-01-12 02:11:00,6.14011,6.14058,6.1394,6.1394,14000000.0
2006-01-12 02:12:00,6.13881,6.13976,6.13839,6.13839,10000000.0
2006-01-12 02:13:00,6.13984,6.1402,6.13893,6.13937,15000000.0
2006-01-12 02:14:00,6.13862,6.13984,6.13854,6.1394,19000000.0
2006-01-12 02:15:00,6.1393,6.14089,6.1392,6.13983,12000000.0
2006-01-12 02:16:00,6.13993,6.14011,6.13833,6.13906,18000000.0
2006-01-12 02:17:00,6.13908,6.13924,6.13829,6.13905,14000000.0
2006-01-12 02:18:00,6.13889,6.13929,6.13806,6.13922,12000000.0
2006-01-12 02:19:00,6.1395,6.13963,6.13807,6.13937,14000000.0
2006-01-12 02:20:00,6.13888,6.13888,6.13817,6.13834,13000000.0
2006-01-12 02:21:00,6.13798,6.1383,6.13798,6.13804,15000000.0
2006-01-12 02:22:00,6.13829,6.13983,6.13829,6.13877,13000000.0
2006-01-12 02:23:00,6.13856,6.13856,6.13822,6.13845,16000000.0
2006-01-12 02:24:00,6.13845,6.13852,6.13824,6.13824,17000000.0
2006-01-12 02:25:00,6.1384,6.13861,6.13831,6.13854,10000000.0
2006-01-12 02:26:00,6.1387,6.13987,6.1387,6.1397,13000000.0
2006-01-12 02:27:00,6.13982,6.14046,6.13932,6.14027,7000000.0
2006-01-12 02:28:00,6.1404,6.1407,6.13976,6.14032,9000000.0
2006-01-12 02:29:00,6.14032,6.14049,6.13841,6.14,20000000.0
2006-01-12 02:30:00,6.13996,6.1403,6.13921,6.13974,11000000.0
2006-01-12 02:31:00,6.13954,6.13982,6.13897,6.13948,9000000.0
2006-01-12 02:32:00,6.13914,6.13971,6.13888,6.13963,13000000.0
2006-01-12 02:33:00,6.13943,6.14024,6.13881,6.1397,14000000.0
2006-01-12 02:34:00,6.14038,6.14067,6.13948,6.14,17000000.0
2006-01-12 02:35:00,6.13937,6.14001,6.13899,6.13899,15000000.0
2006-01-12 02:36:00,6.13944,6.1402,6.13934,6.13956,14000000.0
2006-01-12 02:37:00,6.14045,6.1428,6.13983,6.1428,13000000.0
2006-01-12 02:38:00,6.14326,6.14375,6.14169,6.14169,14000000.0
2006-01-12 02:39:00,6.14279,6.14313,6.14178,6.14178,15000000.0
2006-01-12 02:40:00,6.14167,6.14266,6.14139,6.14141,12000000.0
2006-01-12 02:41:00,6.14096,6.14102,6.14073,6.14097,13000000.0
2006-01-12 02:42:00,6.14137,6.14261,6.14116,6.14206,16000000.0
2006-01-12 02:43:00,6.14184,6.14184,6.14106,6.14167,18000000.0
2006-01-12 02:44:00,6.14234,6.14245,6.14116,6.1419,10000000.0
2006-01-12 02:45:00,6.14225,6.14239,6.141,6.14167,14000000.0
2006-01-12 02:46:00,6.14189,6.14272,6.14133,6.14263,18000000.0
2006-01-12 02:47:00,6.14265,6.14265,6.14031,6.14031,17000000.0
2006-01-12 02:48:00,6.14061,6.14256,6.14061,6.14156,7000000.0
2006-01-12 02:49:00,6.14179,6.14268,6.14136,6.14268,13000000.0
2006-01-12 02:50:00,6.14224,6.14224,6.14107,6.14148,14000000.0
2006-01-12 02:51:00,6.14115,6.14127,6.13954,6.13954,15000000.0
2006-01-12 02:52:00,6.13931,6.14125,6.13931,6.13978,15000000.0
2006-01-12 02:53:00,6.13996,6.14079,6.13975,6.14079,9000000.0
2006-01-12 02:54:00,6.14106,6.14182,6.14013,6.14051,13000000.0
2006-01-12 02:55:00,6.14135,6.14135,6.13903,6.13903,11000000.0
2006-01-12 02:56:00,6.13787,6.13887,6.13745,6.13745,18000000.0
2006-01-12 02:57:00,6.13772,6.13948,6.13772,6.13903,13000000.0
2006-01-12 02:58:00,6.13916,6.14001,6.13893,6.13944,9000000.0
2006-01-12 02:59:00,6.13937,6.14057,6.13917,6.13976,14000000.0
2006-01-12 03:00:00,6.13945,6.14014,6.13924,6.13965,11000000.0
2006-01-12 03:01:00,6.13957,6.1401,6.13885,6.13885,11000000.0
2006-01-12 03:02:00,6.13906,6.14004,6.13868,6.13868,11000000.0
2006-01-12 03:03:00,6.13878,6.14055,6.13826,6.13838,23000000.0
2006-01-12 03:04:00,6.13813,6.13954,6.13813,6.13846,11000000.0
2006-01-12 03:05:00,6.13822,6.13946,6.13809,6.13945,17000000.0
2006-01-12 03:06:00,6.13895,6.13895,6.13713,6.13844,9000000.0
2006-01-12 03:07:00,6.13836,6.13836,6.13664,6.13748,15000000.0
2006-01-12 03:08:00,6.13814,6.13949,6.13794,6.13822,12000000.0
2006-01-12 03:09:00,6.13812,6.13901,6.13741,6.13741,15000000.0
2006-01-12 03:10:00,6.13754,6.13939,6.13754,6.139,19000000.0
2006-01-12 03:11:00,6.13949,6.14,6.13855,6.13859,15000000.0
2006-01-12 03:12:00,6.13818,6.13838,6.13746,6.13838,18000000.0
2006-01-12 03:13:00,6.13868,6.13924,6.13806,6.13924,18000000.0
2006-01-12 03:14:00,6.13847,6.13878,6.13773,6.13849,10000000.0
2006-01-12 03:15:00,6.13796,6.1405,6.13796,6.1405,7000000.0
2006-01-12 03:16:00,6.14026,6.14183,6.14006,6.14117,8000000.0
2006-01-12 03:17:00,6.14001,6.14145,6.13985,6.14145,10000000.0
2006-01-12 03:18:00,6.14089,6.14142,6.14008,6.14029,15000000.0
2006-01-12 03:19:00,6.1406,6.14132,6.13939,6.13939,10000000.0
2006-01-12 03:20:00,6.13917,6.14035,6.13917,6.13973,16000000.0
2006-01-12 03:21:00,6.13998,6.14053,6.13925,6.13947,11000000.0
2006-01-12 03:22:00,6.13932,6.1403,6.139,6.139,10000000.0
2006-01-12 03:23:00,6.13892,6.13991,6.13841,6.13957,12000000.0
2006-01-12 03:24:00,6.13994,6.14013,6.13883,6.14,13000000.0
2006-01-12 03:25:00,6.13984,6.13984,6.13851,6.13851,11000000.0
2006-01-12 03:26:00,6.13784,6.13865,6.1366,6.13666,13000000.0
2006-01-12 03:27:00,6.1376,6.1378,6.13658,6.1367,14000000.0
2006-01-12 03:28:00,6.13715,6.13715,6.136,6.13611,18000000.0
2006-01-12 03:29:00,6.13639,6.13716,6.13549,6.13716,15000000.0
2006-01-12 03:30:00,6.13813,6.13813,6.13673,6.13711,10000000.0
2006-01-12 03:31:00,6.13711,6.13711,6.13621,6.13691,13000000.0
2006-01-12 03:32:00,6.13598,6.13786,6.13579,6.13786,16000000.0
2006-01-12 03:33:00,6.13739,6.13872,6.13669,6.13697,13000000.0
2006-01-12 03:34:00,6.13743,6.13767,6.1356,6.1356,16000000.0
2006-01-12 03:35:00,6.13511,6.13662,6.13511,6.13561,10000000.0
2006-01-12 03:36:00,6.13407,6.13614,6.13407,6.13614,11000000.0
2006-01-12 03:37:00,6.13534,6.13554,6.13396,6.13415,13000000.0
2006-01-12 03:38:00,6.1337,6.13568,6.1337,6.1349,13000000.0
2006-01-12 03:39:00,6.13622,6.13714,6.13434,6.13443,13000000.0
2006-01-12 03:40:00,6.13436,6.13522,6.13332,6.13435,12000000.0
2006-01-12 03:41:00,6.13358,6.13579,6.13358,6.13552,16000000.0
2006-01-12 03:42:00,6.13606,6.13606,6.13273,6.13318,21000000.0
2006-01-12 03:43:00,6.13244,6.13274,6.13125,6.13241,18000000.0
2006-01-12 03:44:00,6.13246,6.13578,6.1324,6.13578,15000000.0
2006-01-12 03:45:00,6.13431,6.13508,6.13401,6.13401,9000000.0
2006-01-12 03:46:00,6.1346,6.13556,6.13391,6.13391,8000000.0
2006-01-12 03:47:00,6.13366,6.13462,6.13363,6.13388,11000000.0
2006-01-12 03:48:00,6.13319,6.13319,6.13203,6.13286,9000000.0
2006-01-12 03:49:00,6.13225,6.13337,6.13125,6.13178,16000000.0
2006-01-12 03:50:00,6.13211,6.13309,6.1316,6.13225,19000000.0
2006-01-12 03:51:00,6.13119,6.13119,6.12985,6.13041,9000000.0
2006-01-12 03:52:00,6.13054,6.1318,6.1292,6.13045,19000000.0
2006-01-12 03:53:00,6.13081,6.13127,6.12998,6.1306,10000000.0
2006-01-12 03:54:00,6.13122,6.13166,6.12946,6.13045,17000000.0
2006-01-12 03:55:00,6.13062,6.13186,6.12935,6.12935,16000000.0
2006-01-12 03:56:00,6.12997,6.13127,6.12971,6.13008,7000000.0
2006-01-12 03:57:00,6.13172,6.13424,6.13109,6.13424,11000000.0
2006-01-12 03:58:00,6.13379,6.13414,6.1326,6.13347,12000000.0
2006-01-12 03:59:00,6.13349,6.13586,6.13349,6.13548,17000000.0
2006-01-12 04:00:00,6.13446,6.13446,6.13271,6.13321,12000000.0
2006-01-12 04:01:00,6.13279,6.13397,6.13243,6.13255,16000000.0
2006-01-12 04:02:00,6.13246,6.13379,6.13141,6.13379,14000000.0
2006-01-12 04:03:00,6.13283,6.13501,6.1327,6.1342,12000000.0
2006-01-12 04:04:00,6.13438,6.13512,6.13349,6.13451,16000000.0
2006-01-12 04:05:00,6.13386,6.13454,6.13266,6.13427,13000000.0
2006-01-12 04:06:00,6.13328,6.13507,6.13328,6.13419,16000000.0
2006-01-12 04:07:00,6.13382,6.13483,6.13265,6.13345,13000000.0
2006-01-12 04:08:00,6.13415,6.13427,6.13311,6.13326,14000000.0
2006-01-12 04:09:00,6.13242,6.13398,6.13241,6.13318,10000000.0
2006-01-12 04:10:00,6.13319,6.13474,6.13312,6.13411,12000000.0
2006-01-12 04:11:00,6.13364,6.13529,6.13364,6.13468,14000000.0
2006-01-12 04:12:00,6.13445,6.13445,6.13255,6.13275,19000000.0
2006-01-12 04:13:00,6.13261,6.1327,6.13104,6.13236,20000000.0
2006-01-12 04:14:00,6.13184,6.13309,6.13123,6.13203,12000000.0
2006-01-12 04:15:00,6.13204,6.133,6.13161,6.1329,8000000.0
2006-01-12 04:16:00,6.13443,6.13443,6.13238,6.13342,13000000.0
2006-01-12 04:17:00,6.13424,6.13437,6.13231,6.13383,15000000.0
2006-01-12 04:18:00,6.13314,6.13365,6.13261,6.13365,9000000.0
2006-01-12 04:19:00,6.13342,6.13342,6.13246,6.13256,12000000.0
2006-01-12 04:20:00,6.13329,6.13329,6.13214,6.13326,9000000.0
2006-01-12 04:21:00,6.13329,6.13353,6.13086,6.13193,17000000.0
2006-01-12 04:22:00,6.13168,6.13239,6.13054,6.1311,14000000.0
2006-01-12 04:23:00,6.13218,6.13277,6.13164,6.13222,10000000.0
2006-01-12 04:24:00,6.132,6.1328,6.1315,6.1315,12000000.0
2006-01-12 04:25:00,6.13154,6.13211,6.13119,6.13206,10000000.0
2006-01-12 04:26:00,6.13303,6.13426,6.13285,6.13426,7000000.0
2006-01-12 04:27:00,6.13337,6.13421,6.13279,6.13314,15000000.0
2006-01-12 04:28:00,6.13364,6.13494,6.13364,6.13476,7000000.0
2006-01-12 04:29:00,6.13508,6.13578,6.13505,6.13525,14000000.0
2006-01-12 04:30:00,6.13508,6.13554,6.13462,6.1351,11000000.0
2006-01-12 04:31:00,6.13525,6.13557,6.1344,6.13524,15000000.0
2006-01-12 04:32:00,6.13529,6.13537,6.13388,6.13537,17000000.0
2006-01-12 04:33:00,6.13521,6.13552,6.1343,6.13505,14000000.0
2006-01-12 04:34:00,6.13431,6.13499,6.13364,6.1346,9000000.0
2006-01-12 04:35:00,6.13445,6.13453,6.13326,6.13326,12000000.0
2006-01-12 04:36:00,6.13339,6.13405,6.13272,6.13295,12000000.0
2006-01-12 04:37:00,6.13316,6.13373,6.13225,6.13373,12000000.0
2006-01-12 04:38:00,6.13284,6.13321,6.13183,6.1326,11000000.0
2006-01-12 04:39:00,6.13261,6.13261,6.13152,6.13152,17000000.0
2006-01-12 04:40:00,6.1314,6.13293,6.13136,6.13293,9000000.0
2006-01-12 04:41:00,6.13361,6.13395,6.13301,6.13318,10000000.0
2006-01-12 04:42:00,6.13298,6.13302,6.13163,6.13163,8000000.0
2006-01-12 04:43:00,6.13139,6.13332,6.13139,6.13257,18000000.0
2006-01-12 04:44:00,6.13245,6.1334,6.13226,6.13293,9000000.0
2006-01-12 04:45:00,6.13286,6.13323,6.13226,6.13244,9000000.0
2006-01-12 04:46:00,6.13207,6.13209,6.13188,6.132,16000000.0
2006-01-12 04:47:00,6.13258,6.13357,6.13182,6.13182,12000000.0
2006-01-12 04:48:00,6.13212,6.13378,6.13212,6.13304,10000000.0
2006-01-12 04:49:00,6.13302,6.13402,6.1326,6.13288,16000000.0
2006-01-12 04:50:00,6.13275,6.13402,6.13263,6.13366,16000000.0
2006-01-12 04:51:00,6.13478,6.13495,6.1344,6.13441,20000000.0
2006-01-12 04:52:00,6.13401,6.13458,6.1323,6.13375,13000000.0
2006-01-12 04:53:00,6.13348,6.13389,6.1321,6.13226,11000000.0
2006-01-12 04:54:00,6.13271,6.13296,6.13175,6.13177,11000000.0
2006-01-12 04:55:00,6.13153,6.13357,6.13153,6.13321,12000000.0
2006-01-12 04:56:00,6.13338,6.13474,6.13299,6.13299,16000000.0
2006-01-12 04:57:00,6.13328,6.13476,6.13328,6.13476,7000000.0
2006-01-12 04:58:00,6.13417,6.13421,6.13228,6.13228,13000000.0
2006-01-12 04:59:00,6.13284,6.13393,6.13195,6.1325,17000000.0
2006-01-12 05:00:00,6.13147,6.13311,6.13147,6.13311,10000000.0
2006-01-12 05:01:00,6.13356,6.13376,6.13177,6.13205,13000000.0
2006-01-12 05:02:00,6.13293,6.13513,6.13257,6.13257,18000000.0
2006-01-12 05:03:00,6.13275,6.13334,6.13275,6.13303,9000000.0
2006-01-12 05:04:00,6.13334,6.13489,6.13334,6.13446,12000000.0
2006-01-12 05:05:00,6.13461,6.13485,6.13381,6.13485,10000000.0
2006-01-12 05:06:00,6.13396,6.13602,6.13396,6.13561,20000000.0
2006-01-12 05:07:00,6.13484,6.13499,6.13303,6.13303,10000000.0
2006-01-12 05:08:00,6.13255,6.13316,6.13255,6.13316,17000000.0
2006-01-12 05:09:00,6.13402,6.13533,6.13382,6.13505,15000000.0
2006-01-12 05:10:00,6.13425,6.13533,6.13379,6.13506,10000000.0
2006-01-12 05:11:00,6.13546,6.13591,6.13377,6.13377,16000000.0
2006-01-12 05:12:00,6.1345,6.13581,6.13432,6.13456,7000000.0
2006-01-12 05:13:00,6.13428,6.13461,6.13373,6.13402,12000000.0
2006-01-12 05:14:00,6.13452,6.1365,6.13452,6.13629,14000000.0
2006-01-12 05:15:00,6.1357,6.13764,6.1357,6.13671,16000000.0
2006-01-12 05:16:00,6.13586,6.13701,6.13491,6.13668,15000000.0
2006-01-12 05:17:00,6.13608,6.13701,6.13552,6.13619,10000000.0
2006-01-12 05:18:00,6.13623,6.13644,6.13561,6.13561,13000000.0
2006-01-12 05:19:00,6.13523,6.13731,6.13523,6.13731,13000000.0
2006-01-12 05:20:00,6.13674,6.13712,6.13553,6.13712,20000000.0
2006-01-12 05:21:00,6.13699,6.13733,6.13642,6.13642,9000000.0
2006-01-12 05:22:00,6.13598,6.13722,6.13556,6.13624,17000000.0
2006-01-12 05:23:00,6.13667,6.13779,6.13662,6.13767,14000000.0
2006-01-12 05:24:00,6.13648,6.13697,6.13519,6.13603,19000000.0
2006-01-12 05:25:00,6.13565,6.13592,6.13565,6.1358,13000000.0
2006-01-12 05:26:00,6.13599,6.13719,6.13495,6.13495,13000000.0
2006-01-12 05:27:00,6.13526,6.13614,6.13523,6.1355,13000000.0
2006-01-12 05:28:00,6.13589,6.13601,6.13574,6.13596,10000000.0
2006-01-12 05:29:00,6.13595,6.13602,6.13579,6.13583,17000000.0
2006-01-12 05:30:00,6.13571,6.1369,6.13549,6.13665,21000000.0
2006-01-12 05:31:00,6.13717,6.13717,6.13556,6.13581,13000000.0
2006-01-12 05:32:00,6.13548,6.13552,6.13476,6.13476,16000000.0
2006-01-12 05:33:00,6.13485,6.13687,6.13485,6.13595,13000000.0
2006-01-12 05:34:00,6.1365,6.1365,6.13584,6.13603,13000000.0
2006-01-12 05:35:00,6.13581,6.13651,6.13528,6.13534,14000000.0
2006-01-12 05:36:00,6.13563,6.13609,6.13513,6.13609,18000000.0
2006-01-12 05:37:00,6.13612,6.13612,6.13502,6.13515,12000000.0
2006-01-12 05:38:00,6.13587,6.1364,6.13483,6.13483,13000000.0
2006-01-12 05:39:00,6.13415,6.13562,6.13415,6.13503,21000000.0
2006-01-12 05:40:00,6.13504,6.13539,6.13353,6.13466,14000000.0
2006-01-12 05:41:00,6.13501,6.13566,6.13433,6.13566,13000000.0
2006-01-12 05:42:00,6.13489,6.13542,6.13421,6.13516,8000000.0
2006-01-12 05:43:00,6.1348,6.1348,6.13394,6.13473,13000000.0
2006-01-12 05:44:00,6.13472,6.13562,6.1344,6.13447,13000000.0
2006-01-12 05:45:00,6.13462,6.13553,6.13419,6.13484,24000000.0
2006-01-12 05:46:00,6.13497,6.13531,6.13432,6.13514,14000000.0
2006-01-12 05:47:00,6.13549,6.13675,6.13497,6.13675,11000000.0
2006-01-12 05:48:00,6.13552,6.13552,6.13427,6.13522,18000000.0
2006-01-12 05:49:00,6.13527,6.13538,6.13513,6.13517,10000000.0
2006-01-12 05:50:00,6.1352,6.13577,6.13416,6.13416,10000000.0
2006-01-12 05:51:00,6.13407,6.13518,6.13407,6.13436,11000000.0
2006-01-12 05:52:00,6.13406,6.13536,6.13379,6.13482,19000000.0
2006-01-12 05:53:00,6.13424,6.13442,6.13341,6.13341,15000000.0
2006-01-12 05:54:00,6.13354,6.13423,6.13349,6.13349,7000000.0
2006-01-12 05:55:00,6.13479,6.13529,6.13404,6.13496,12000000.0
2006-01-12 05:56:00,6.13461,6.13557,6.13442,6.13546,16000000.0
2006-01-12 05:57:00,6.13523,6.13604,6.13406,6.13406,11000000.0
2006-01-12 05:58:00,6.13501,6.13608,6.13501,6.13511,22000000.0
2006-01-12 05:59:00,6.13535,6.13598,6.13533,6.13533,9000000.0
2006-01-12 06:00:00,6.13507,6.13528,6.13407,6.13497,17000000.0
2006-01-12 06:01:00,6.13417,6.13549,6.13394,6.13541,18000000.0
2006-01-12 06:02:00,6.13461,6.1351,6.13422,6.1351,18000000.0
2006-01-12 06:03:00,6.13545,6.13621,6.13321,6.13321,16000000.0
2006-01-12 06:04:00,6.13342,6.13508,6.13342,6.13396,8000000.0
2006-01-12 06:05:00,6.13382,6.13481,6.13362,6.13362,10000000.0
2006-01-12 06:06:00,6.13465,6.13565,6.13424,6.13562,27000000.0
2006-01-12 06:07:00,6.13559,6.13576,6.13434,6.13449,17000000.0
2006-01-12 06:08:00,6.13392,6.13508,6.13372,6.13446,14000000.0
2006-01-12 06:09:00,6.13474,6.13574,6.13455,6.13515,13000000.0
2006-01-12 06:10:00,6.13487,6.13515,6.13485,6.13505,14000000.0
2006-01-12 06:11:00,6.13518,6.13636,6.13462,6.13462,16000000.0
2006-01-12 06:12:00,6.13452,6.135,6.13445,6.1348,17000000.0
2006-01-12 06:13:00,6.13498,6.13509,6.13481,6.13498,14000000.0
2006-01-12 06:14:00,6.13469,6.13568,6.13449,6.13483,12000000.0
2006-01-12 06:15:00,6.13463,6.13557,6.13463,6.13475,13000000.0
2006-01-12 06:16:00,6.13408,6.13525,6.13408,6.13512,14000000.0
2006-01-12 06:17:00,6.13503,6.1359,6.13463,6.1359,11000000.0
2006-01-12 06:18:00,6.13623,6.13623,6.13556,6.13585,12000000.0
2006-01-12 06:19:00,6.13559,6.13691,6.13548,6.13675,19000000.0
2006-01-12 06:20:00,6.13558,6.13679,6.13499,6.13615,11000000.0
2006-01-12 06:21:00,6.13537,6.13696,6.13516,6.13516,9000000.0
2006-01-12 06:22:00,6.13498,6.13579,6.13457,6.13457,22000000.0
2006-01-12 06:23:00,6.13453,6.13453,6.13423,6.13424,18000000.0
2006-01-12 06:24:00,6.13443,6.13462,6.13434,6.13451,8000000.0
2006-01-12 06:25:00,6.13512,6.13586,6.13457,6.13457,9000000.0
2006-01-12 06:26:00,6.13497,6.13637,6.13497,6.13596,13000000.0
2006-01-12 06:27:00,6.13551,6.13551,6.13438,6.13474,15000000.0
2006-01-12 06:28:00,6.13469,6.1358,6.13469,6.13519,18000000.0
2006-01-12 06:29:00,6.13527,6.13565,6.13441,6.13441,16000000.0
2006-01-12 06:30:00,6.13412,6.13546,6.13412,6.13541,10000000.0
2006-01-12 06:31:00,6.13474,6.13559,6.13349,6.13415,13000000.0
2006-01-12 06:32:00,6.13443,6.135,6.13337,6.13493,10000000.0
2006-01-12 06:33:00,6.13441,6.13542,6.13371,6.13444,10000000.0
2006-01-12 06:34:00,6.13386,6.13471,6.13352,6.13402,15000000.0
2006-01-12 06:35:00,6.13455,6.13555,6.13448,6.13452,13000000.0
2006-01-12 06:36:00,6.13493,6.13644,6.13485,6.13644,23000000.0
2006-01-12 06:37:00,6.13634,6.13634,6.13469,6.13541,11000000.0
2006-01-12 06:38:00,6.13573,6.13648,6.1353,6.13588,17000000.0
2006-01-12 06:39:00,6.13599,6.13646,6.13517,6.13646,8000000.0
2006-01-12 06:40:00,6.13546,6.13632,6.13486,6.13632,15000000.0
2006-01-12 06:41:00,6.13612,6.13681,6.13557,6.1364,15000000.0
2006-01-12 06:42:00,6.13631,6.1378,6.13613,6.1378,16000000.0
2006-01-12 06:43:00,6.13668,6.13747,6.13592,6.1367,12000000.0
2006-01-12 06:44:00,6.13707,6.13754,6.13707,6.13754,13000000.0
2006-01-12 06:45:00,6.13744,6.13823,6.1369,6.13752,14000000.0
2006-01-12 06:46:00,6.13714,6.138,6.13689,6.138,12000000.0
2006-01-12 06:47:00,6.13708,6.13835,6.13683,6.1375,11000000.0
2006-01-12 06:48:00,6.13734,6.13854,6.13699,6.13746,15000000.0
2006-01-12 06:49:00,6.13815,6.13925,6.13765,6.13925,17000000.0
2006-01-12 06:50:00,6.1392,6.13982,6.13765,6.13818,13000000.0
2006-01-12 06:51:00,6.13821,6.1394,6.13815,6.13815,8000000.0
2006-01-12 06:52:00,6.13951,6.13951,6.13832,6.13897,14000000.0
2006-01-12 06:53:00,6.13898,6.13981,6.13853,6.13913,13000000.0
2006-01-12 06:54:00,6.13986,6.13986,6.13781,6.13781,8000000.0
2006-01-12 06:55:00,6.13789,6.13888,6.13789,6.13865,10000000.0
2006-01-12 06:56:00,6.13885,6.13976,6.13885,6.13929,11000000.0
2006-01-12 06:57:00,6.13849,6.13944,6.13774,6.13774,17000000.0
2006-01-12 06:58:00,6.13835,6.13895,6.13744,6.13744,12000000.0
2006-01-12 06:59:00,6.13733,6.13937,6.13733,6.13854,14000000.0
2006-01-12 07:00:00,6.13869,6.1403,6.13869,6.14023,11000000.0
2006-01-12 07:01:00,6.14079,6.14128,6.13883,6.13942,10000000.0
2006-01-12 07:02:00,6.13937,6.14017,6.13893,6.13961,14000000.0
2006-01-12 07:03:00,6.13969,6.1397,6.1394,6.1394,7000000.0
2006-01-12 07:04:00,6.13944,6.13949,6.13918,6.13928,16000000.0
2006-01-12 07:05:00,6.13974,6.14124,6.13974,6.14088,15000000.0
2006-01-12 07:06:00,6.14043,6.14043,6.13951,6.13982,16000000.0
2006-01-12 07:07:00,6.13981,6.14042,6.13968,6.14042,12000000.0
2006-01-12 07:08:00,6.14149,6.14149,6.13987,6.14097,8000000.0
2006-01-12 07:09:00,6.14053,6.14089,6.13989,6.1403,8000000.0
2006-01-12 07:10:00,6.1401,6.1416,6.14007,6.14131,16000000.0
2006-01-12 07:11:00,6.14121,6.14254,6.14036,6.14091,17000000.0
2006-01-12 07:12:00,6.14242,6.14257,6.14121,6.14181,20000000.0
2006-01-12 07:13:00,6.14214,6.14273,6.14099,6.14268,18000000.0
2006-01-12 07:14:00,6.14235,6.14235,6.14075,6.14075,11000000.0
2006-01-12 07:15:00,6.14098,6.1425,6.14066,6.14096,18000000.0
2006-01-12 07:16:00,6.14108,6.14218,6.14073,6.14075,18000000.0
2006-01-12 07:17:00,6.14192,6.14266,6.14139,6.14164,12000000.0
2006-01-12 07:18:00,6.14133,6.14138,6.14074,6.14074,18000000.0
2006-01-12 07:19:00,6.14096,6.14249,6.14082,6.1417,14000000.0
2006-01-12 07:20:00,6.1414,6.14168,6.13969,6.1403,18000000.0
2006-01-12 07:21:00,6.14012,6.14037,6.1394,6.1394,13000000.0
2006-01-12 07:22:00,6.14068,6.14126,6.13963,6.14084,14000000.0
2006-01-12 07:23:00,6.13989,6.14024,6.13915,6.13979,15000000.0
2006-01-12 07:24:00,6.13966,6.14062,6.13909,6.13947,16000000.0
2006-01-12 07:25:00,6.13951,6.13967,6.13868,6.13892,15000000.0
2006-01-12 07:26:00,6.13923,6.1407,6.13906,6.14061,13000000.0
2006-01-12 07:27:00,6.1397,6.14065,6.1397,6.14042,12000000.0
2006-01-12 07:28:00,6.14096,6.14097,6.13932,6.13932,22000000.0
2006-01-12 07:29:00,6.14082,6.14135,6.13972,6.13972,16000000.0
2006-01-12 07:30:00,6.13947,6.14031,6.13945,6.13957,14000000.0
2006-01-12 07:31:00,6.14046,6.14104,6.13957,6.13998,13000000.0
2006-01-12 07:32:00,6.13974,6.1398,6.13953,6.1398,9000000.0
2006-01-12 07:33:00,6.13956,6.14104,6.13956,6.14104,7000000.0
2006-01-12 07:34:00,6.14094,6.14094,6.13993,6.13993,18000000.0
2006-01-12 07:35:00,6.14041,6.14177,6.14041,6.14134,9000000.0
2006-01-12 07:36:00,6.14149,6.14169,6.14048,6.14138,13000000.0
2006-01-12 07:37:00,6.14068,6.14069,6.14018,6.14018,11000000.0
2006-01-12 07:38:00,6.1398,6.14106,6.13929,6.13929,11000000.0
2006-01-12 07:39:00,6.1393,6.14003,6.1393,6.14003,19000000.0
2006-01-12 07:40:00,6.13996,6.14022,6.13996,6.14011,11000000.0
2006-01-12 07:41:00,6.14007,6.14013,6.13994,6.13994,7000000.0
2006-01-12 07:42:00,6.1401,6.14038,6.1401,6.14015,13000000.0
2006-01-12 07:43:00,6.14013,6.14036,6.14011,6.14029,14000000.0
2006-01-12 07:44:00,6.13985,6.14018,6.13893,6.13893,10000000.0
2006-01-12 07:45:00,6.13877,6.1398,6.13877,6.13976,8000000.0
2006-01-12 07:46:00,6.13961,6.14008,6.13897,6.13958,13000000.0
2006-01-12 07:47:00,6.13894,6.13969,6.1389,6.13966,15000000.0
2006-01-12 07:48:00,6.13889,6.1392,6.13785,6.13793,13000000.0
2006-01-12 07:49:00,6.13731,6.13911,6.13721,6.13791,10000000.0
2006-01-12 07:50:00,6.1386,6.1395,6.13776,6.13828,17000000.0
2006-01-12 07:51:00,6.13777,6.13879,6.13741,6.1376,16000000.0
2006-01-12 07:52:00,6.13648,6.13781,6.1362,6.13683,13000000.0
2006-01-12 07:53:00,6.13766,6.13766,6.13638,6.13656,10000000.0
2006-01-12 07:54:00,6.13622,6.13725,6.13609,6.13678,11000000.0
2006-01-12 07:55:00,6.1372,6.13779,6.13636,6.13641,12000000.0
2006-01-12 07:56:00,6.13674,6.13721,6.136,6.13693,13000000.0
2006-01-12 07:57:00,6.13641,6.13663,6.13542,6.13663,8000000.0
2006-01-12 07:58:00,6.13666,6.13719,6.1355,6.13673,14000000.0
2006-01-12 07:59:00,6.13634,6.13662,6.13492,6.13624,15000000.0
2006-01-12 08:00:00,6.13603,6.13692,6.1352,6.13618,10000000.0
2006-01-12 08:01:00,6.13556,6.13724,6.1355,6.13672,13000000.0
2006-01-12 08:02:00,6.1366,6.13822,6.13628,6.13822,14000000.0
2006-01-12 08:03:00,6.13856,6.13897,6.13693,6.13693,12000000.0
2006-01-12 08:04:00,6.13844,6.13902,6.13749,6.13749,16000000.0
2006-01-12 08:05:00,6.13669,6.13759,6.13601,6.13634,14000000.0
2006-01-12 08:06:00,6.13743,6.13782,6.13639,6.13713,19000000.0
2006-01-12 08:07:00,6.13669,6.13837,6.13634,6.13737,19000000.0
2006-01-12 08:08:00,6.13732,6.13744,6.1363,6.13744,11000000.0
2006-01-12 08:09:00,6.13766,6.13766,6.1363,6.13663,10000000.0
2006-01-12 08:10:00,6.13689,6.13799,6.13651,6.13691,16000000.0
2006-01-12 08:11:00,6.13671,6.13777,6.13653,6.13769,9000000.0
2006-01-12 08:12:00,6.13755,6.13785,6.13704,6.13733,10000000.0
2006-01-12 08:13:00,6.13718,6.13766,6.13577,6.13667,11000000.0
2006-01-12 08:14:00,6.13612,6.13639,6.135,6.135,12000000.0
2006-01-12 08:15:00,6.134,6.13426,6.13275,6.13312,15000000.0
2006-01-12 08:16:00,6.1333,6.1333,6.13199,6.13255,14000000.0
2006-01-12 08:17:00,6.13243,6.13263,6.13113,6.13209,10000000.0
2006-01-12 08:18:00,6.13111,6.13239,6.13098,6.13166,9000000.0
2006-01-12 08:19:00,6.13199,6.13344,6.13096,6.13096,11000000.0
2006-01-12 08:20:00,6.13114,6.1322,6.13106,6.13197,11000000.0
2006-01-12 08:21:00,6.13122,6.13294,6.13122,6.13252,20000000.0
2006-01-12 08:22:00,6.1329,6.13332,6.13163,6.13197,8000000.0
2006-01-12 08:23:00,6.13201,6.13366,6.13201,6.13348,12000000.0
2006-01-12 08:24:00,6.13328,6.13367,6.13244,6.13367,13000000.0
2006-01-12 08:25:00,6.13479,6.13479,6.13294,6.13355,12000000.0
2006-01-12 08:26:00,6.13366,6.13381,6.1324,6.13366,13000000.0
2006-01-12 08:27:00,6.13336,6.13375,6.13288,6.13343,11000000.0
2006-01-12 08:28:00,6.13312,6.13457,6.13312,6.13457,8000000.0
2006-01-12 08:29:00,6.13394,6.13449,6.13309,6.13411,12000000.0
2006-01-12 08:30:00,6.13447,6.13544,6.1343,6.13523,11000000.0
2006-01-12 08:31:00,6.13492,6.13492,6.13286,6.13286,10000000.0
2006-01-12 08:32:00,6.13333,6.13403,6.13252,6.13328,13000000.0
2006-01-12 08:33:00,6.13351,6.13351,6.13167,6.13167,11000000.0
2006-01-12 08:34:00,6.13189,6.13305,6.13188,6.13249,17000000.0
2006-01-12 08:35:00,6.13272,6.13301,6.13208,6.13279,11000000.0
2006-01-12 08:36:00,6.13209,6.1329,6.13143,6.13193,10000000.0
2006-01-12 08:37:00,6.13189,6.13189,6.13085,6.1314,9000000.0
2006-01-12 08:38:00,6.1324,6.13326,6.1309,6.13276,18000000.0
2006-01-12 08:39:00,6.13232,6.133,6.13091,6.13091,8000000.0
2006-01-12 08:40:00,6.13173,6.13333,6.1315,6.13324,7000000.0
2006-01-12 08:41:00,6.133,6.13407,6.13272,6.13276,16000000.0
2006-01-12 08:42:00,6.13231,6.13247,6.13154,6.13174,14000000.0
2006-01-12 08:43:00,6.13212,6.133,6.13186,6.13247,12000000.0
2006-01-12 08:44:00,6.13353,6.13353,6.13206,6.13289,9000000.0
2006-01-12 08:45:00,6.13284,6.13284,6.13112,6.13112,18000000.0
2006-01-12 08:46:00,6.13129,6.13172,6.13053,6.13053,14000000.0
2006-01-12 08:47:00,6.13125,6.13198,6.13079,6.1317,18000000.0
2006-01-12 08:48:00,6.13165,6.13165,6.13029,6.13079,12000000.0
2006-01-12 08:49:00,6.13095,6.13202,6.13067,6.13093,14000000.0
2006-01-12 08:50:00,6.13074,6.13173,6.13026,6.13125,16000000.0
2006-01-12 08:51:00,6.13084,6.13108,6.12973,6.1303,21000000.0
2006-01-12 08:52:00,6.13038,6.13164,6.13038,6.13131,20000000.0
2006-01-12 08:53:00,6.13142,6.13222,6.13109,6.13167,7000000.0
2006-01-12 08:54:00,6.1314,6.13249,6.13038,6.13188,17000000.0
2006-01-12 08:55:00,6.13133,6.13278,6.1313,6.132,12000000.0
2006-01-12 08:56:00,6.13203,6.13271,6.13097,6.1326,17000000.0
2006-01-12 08:57:00,6.1321,6.13232,6.13019,6.13161,16000000.0
2006-01-12 08:58:00,6.13187,6.1319,6.13111,6.1319,12000000.0
2006-01-12 08:59:00,6.13103,6.1321,6.12988,6.13147,13000000.0
2006-01-12 09:00:00,6.13111,6.1324,6.13035,6.13141,17000000.0
2006-01-12 09:01:00,6.1311,6.13356,6.1311,6.13356,13000000.0
2006-01-12 09:02:00,6.13506,6.13513,6.13382,6.13425,8000000.0
2006-01-12 09:03:00,6.13512,6.13536,6.1339,6.13454,16000000.0
2006-01-12 09:04:00,6.13371,6.135,6.13352,6.13414,8000000.0
2006-01-12 09:05:00,6.13355,6.13479,6.1331,6.13479,11000000.0
2006-01-12 09:06:00,6.13432,6.13497,6.13408,6.13441,10000000.0
2006-01-12 09:07:00,6.13401,6.13537,6.13371,6.1353,10000000.0
2006-01-12 09:08:00,6.13524,6.13524,6.13347,6.13484,19000000.0
2006-01-12 09:09:00,6.13493,6.13557,6.13392,6.13417,16000000.0
2006-01-12 09:10:00,6.13459,6.13713,6.13459,6.13602,8000000.0
2006-01-12 09:11:00,6.136,6.13625,6.13491,6.13514,11000000.0
2006-01-12 09:12:00,6.13533,6.13665,6.13471,6.13599,16000000.0
2006-01-12 09:13:00,6.13519,6.13628,6.13449,6.13483,15000000.0
2006-01-12 09:14:00,6.13511,6.13621,6.13453,6.13516,17000000.0
2006-01-12 09:15:00,6.13562,6.13711,6.13522,6.13587,12000000.0
2006-01-12 09:16:00,6.13618,6.13765,6.13607,6.13725,14000000.0
2006-01-12 09:17:00,6.1377,6.13853,6.13687,6.1377,14000000.0
2006-01-12 09:18:00,6.1373,6.13788,6.13638,6.13722,18000000.0
2006-01-12 09:19:00,6.13768,6.13768,6.13683,6.13756,14000000.0
2006-01-12 09:20:00,6.1379,6.14019,6.1379,6.13953,18000000.0
2006-01-12 09:21:00,6.13896,6.13932,6.13781,6.13818,17000000.0
2006-01-12 09:22:00,6.13854,6.13971,6.13847,6.13971,13000000.0
2006-01-12 09:23:00,6.13947,6.14004,6.13839,6.13852,12000000.0
2006-01-12 09:24:00,6.13764,6.13767,6.13638,6.13767,14000000.0
2006-01-12 09:25:00,6.13788,6.13861,6.13648,6.13861,9000000.0
2006-01-12 09:26:00,6.13979,6.13979,6.137,6.13826,13000000.0
2006-01-12 09:27:00,6.13846,6.13885,6.13804,6.13841,13000000.0
2006-01-12 09:28:00,6.13884,6.13995,6.13864,6.13914,19000000.0
2006-01-12 09:29:00,6.1394,6.13957,6.13817,6.13899,14000000.0
2006-01-12 09:30:00,6.13947,6.14058,6.13887,6.13914,15000000.0
2006-01-12 09:31:00,6.13837,6.13915,6.13804,6.13912,11000000.0
2006-01-12 09:32:00,6.1389,6.13949,6.13747,6.13818,16000000.0
2006-01-12 09:33:00,6.13683,6.13708,6.13594,6.1368,9000000.0
2006-01-12 09:34:00,6.13618,6.13662,6.13457,6.13527,18000000.0
2006-01-12 09:35:00,6.13557,6.13698,6.13524,6.13614,14000000.0
2006-01-12 09:36:00,6.13599,6.13734,6.13531,6.13583,16000000.0
2006-01-12 09:37:00,6.13503,6.13653,6.13503,6.13603,20000000.0
2006-01-12 09:38:00,6.13611,6.13611,6.13465,6.13576,19000000.0
2006-01-12 09:39:00,6.13627,6.13712,6.13554,6.1357,16000000.0
2006-01-12 09:40:00,6.13579,6.13636,6.13479,6.13621,12000000.0
2006-01-12 09:41:00,6.13635,6.13678,6.13512,6.13621,18000000.0
2006-01-12 09:42:00,6.13615,6.13684,6.13495,6.13521,16000000.0
2006-01-12 09:43:00,6.13523,6.13819,6.13523,6.13716,15000000.0
2006-01-12 09:44:00,6.13644,6.13684,6.13562,6.13684,13000000.0
2006-01-12 09:45:00,6.13661,6.1371,6.13573,6.1358,13000000.0
2006-01-12 09:46:00,6.13566,6.13636,6.1348,6.13582,17000000.0
2006-01-12 09:47:00,6.13616,6.13678,6.13534,6.13624,13000000.0
2006-01-12 09:48:00,6.13644,6.13697,6.13556,6.13556,16000000.0
2006-01-12 09:49:00,6.13545,6.13727,6.13545,6.13646,17000000.0
2006-01-12 09:50:00,6.13643,6.13761,6.13634,6.13729,12000000.0
2006-01-12 09:51:00,6.13745,6.13829,6.13708,6.13747,16000000.0
2006-01-12 09:52:00,6.13657,6.13719,6.1355,6.13713,16000000.0
2006-01-12 09:53:00,6.13678,6.13781,6.13628,6.13659,15000000.0
2006-01-12 09:54:00,6.13704,6.13727,6.13578,6.13624,15000000.0
2006-01-12 09:55:00,6.13641,6.13724,6.13577,6.13702,15000000.0
2006-01-12 09:56:00,6.13658,6.13736,6.13261,6.13261,17000000.0
2006-01-12 09:57:00,6.13384,6.13413,6.13279,6.13302,12000000.0
2006-01-12 09:58:00,6.13466,6.13514,6.13364,6.13408,14000000.0
2006-01-12 09:59:00,6.13438,6.13505,6.1337,6.13505,10000000.0
2006-01-12 10:00:00,6.13509,6.13568,6.13434,6.13548,11000000.0
2006-01-12 10:01:00,6.1351,6.13717,6.1351,6.13632,24000000.0
2006-01-12 10:02:00,6.13702,6.13775,6.13622,6.13682,14000000.0
2006-01-12 10:03:00,6.13756,6.1385,6.13678,6.13847,16000000.0
2006-01-12 10:04:00,6.13743,6.13785,6.13533,6.13533,10000000.0
2006-01-12 10:05:00,6.13624,6.13724,6.13573,6.13576,10000000.0
2006-01-12 10:06:00,6.13601,6.13776,6.13577,6.13776,9000000.0
2006-01-12 10:07:00,6.13773,6.13773,6.13498,6.13498,11000000.0
2006-01-12 10:08:00,6.13627,6.13678,6.13599,6.13599,9000000.0
2006-01-12 10:09:00,6.13634,6.13634,6.13474,6.13512,11000000.0
2006-01-12 10:10:00,6.13521,6.13674,6.13507,6.13507,15000000.0
2006-01-12 10:11:00,6.13588,6.13784,6.13553,6.13784,16000000.0
2006-01-12 10:12:00,6.13798,6.13799,6.13615,6.13718,19000000.0
2006-01-12 10:13:00,6.13548,6.13668,6.13518,6.13518,9000000.0
2006-01-12 10:14:00,6.13623,6.13642,6.13536,6.13536,11000000.0
2006-01-12 10:15:00,6.13487,6.13596,6.13487,6.13596,8000000.0
2006-01-12 10:16:00,6.13582,6.13653,6.13504,6.13524,17000000.0
2006-01-12 10:17:00,6.13621,6.13669,6.1353,6.13619,16000000.0
2006-01-12 10:18:00,6.13646,6.13837,6.13613,6.13732,16000000.0
2006-01-12 10:19:00,6.13755,6.13858,6.13663,6.13767,17000000.0
2006-01-12 10:20:00,6.13756,6.13915,6.13741,6.1381,16000000.0
2006-01-12 10:21:00,6.13854,6.13983,6.13854,6.13983,7000000.0
2006-01-12 10:22:00,6.13934,6.13971,6.13841,6.13841,10000000.0
2006-01-12 10:23:00,6.13792,6.13863,6.13647,6.13746,14000000.0
2006-01-12 10:24:00,6.1378,6.13941,6.13722,6.13941,13000000.0
2006-01-12 10:25:00,6.1394,6.14005,6.13886,6.13965,12000000.0
2006-01-12 10:26:00,6.13958,6.13993,6.13872,6.13947,11000000.0
2006-01-12 10:27:00,6.13952,6.13958,6.13853,6.13958,13000000.0
2006-01-12 10:28:00,6.13937,6.13984,6.13832,6.13921,13000000.0
2006-01-12 10:29:00,6.13905,6.13944,6.1388,6.13896,11000000.0
2006-01-12 10:30:00,6.13961,6.13982,6.13849,6.13982,9000000.0
2006-01-12 10:31:00,6.13887,6.14024,6.1385,6.13854,16000000.0
2006-01-12 10:32:00,6.13847,6.14028,6.13847,6.13934,9000000.0
2006-01-12 10:33:00,6.13952,6.14001,6.13904,6.13994,12000000.0
2006-01-12 10:34:00,6.13903,6.14006,6.13899,6.13956,11000000.0
2006-01-12 10:35:00,6.13952,6.14023,6.13841,6.13882,17000000.0
2006-01-12 10:36:00,6.13961,6.14008,6.13905,6.13929,10000000.0
2006-01-12 10:37:00,6.13871,6.13997,6.13828,6.1396,15000000.0
2006-01-12 10:38:00,6.14002,6.14013,6.13839,6.13839,17000000.0
2006-01-12 10:39:00,6.13878,6.13937,6.13865,6.13931,13000000.0
2006-01-12 10:40:00,6.13994,6.14016,6.13874,6.13948,10000000.0
2006-01-12 10:41:00,6.13977,6.14014,6.13854,6.1399,15000000.0
2006-01-12 10:42:00,6.13987,6.14028,6.13906,6.13929,12000000.0
2006-01-12 10:43:00,6.13881,6.13941,6.13817,6.1389,13000000.0
2006-01-12 10:44:00,6.13983,6.13983,6.13817,6.13886,12000000.0
2006-01-12 10:45:00,6.13908,6.13961,6.13813,6.13961,13000000.0
2006-01-12 10:46:00,6.13993,6.13993,6.13793,6.13837,13000000.0
2006-01-12 10:47:00,6.13947,6.14027,6.13835,6.13857,7000000.0
2006-01-12 10:48:00,6.13857,6.13992,6.13809,6.13896,12000000.0
2006-01-12 10:49:00,6.13851,6.13949,6.13851,6.13893,10000000.0
2006-01-12 10:50:00,6.13878,6.1397,6.13878,6.13956,14000000.0
2006-01-12 10:51:00,6.13996,6.14081,6.13941,6.13941,11000000.0
2006-01-12 10:52:00,6.13949,6.13983,6.13878,6.13929,20000000.0
2006-01-12 10:53:00,6.13971,6.13995,6.13926,6.13933,9000000.0
2006-01-12 10:54:00,6.13871,6.13961,6.13754,6.13881,18000000.0
2006-01-12 10:55:00,6.13829,6.13936,6.13778,6.1392,10000000.0
2006-01-12 10:56:00,6.13956,6.13956,6.13816,6.13878,11000000.0
2006-01-12 10:57:00,6.1384,6.1384,6.13629,6.13683,8000000.0
2006-01-12 10:58:00,6.13687,6.13687,6.13477,6.13477,10000000.0
2006-01-12 10:59:00,6.13513,6.1363,6.13481,6.13628,10000000.0
2006-01-12 11:00:00,6.13641,6.13711,6.13511,6.1352,15000000.0
2006-01-12 11:01:00,6.13496,6.13587,6.13431,6.13431,12000000.0
2006-01-12 11:02:00,6.13628,6.13637,6.13472,6.13487,8000000.0
2006-01-12 11:03:00,6.1351,6.13551,6.13435,6.1354,11000000.0
2006-01-12 11:04:00,6.13561,6.13627,6.13466,6.13473,15000000.0
2006-01-12 11:05:00,6.13365,6.13526,6.13365,6.13491,17000000.0
2006-01-12 11:06:00,6.13515,6.13569,6.13434,6.13513,12000000.0
2006-01-12 11:07:00,6.13436,6.13476,6.13382,6.13394,11000000.0
2006-01-12 11:08:00,6.13428,6.13589,6.13382,6.13448,22000000.0
2006-01-12 11:09:00,6.13476,6.13499,6.13334,6.13334,9000000.0
2006-01-12 11:10:00,6.13207,6.13235,6.12929,6.12936,16000000.0
2006-01-12 11:11:00,6.12957,6.13014,6.1288,6.12999,7000000.0
2006-01-12 11:12:00,6.12967,6.13061,6.12907,6.12921,15000000.0
2006-01-12 11:13:00,6.1299,6.12998,6.12813,6.12965,11000000.0
2006-01-12 11:14:00,6.12864,6.12983,6.12851,6.12933,18000000.0
2006-01-12 11:15:00,6.13088,6.1309,6.12917,6.12927,11000000.0
2006-01-12 11:16:00,6.12976,6.13037,6.12877,6.12979,13000000.0
2006-01-12 11:17:00,6.13029,6.13144,6.13002,6.13144,13000000.0
2006-01-12 11:18:00,6.13204,6.13204,6.13087,6.13169,9000000.0
2006-01-12 11:19:00,6.13149,6.13299,6.13149,6.13239,17000000.0
2006-01-12 11:20:00,6.1325,6.13265,6.13126,6.13263,14000000.0
2006-01-12 11:21:00,6.13282,6.13402,6.13255,6.13402,14000000.0
2006-01-12 11:22:00,6.13402,6.13469,6.13292,6.13404,22000000.0
2006-01-12 11:23:00,6.1335,6.13423,6.1319,6.13232,8000000.0
2006-01-12 11:24:00,6.13384,6.1339,6.13213,6.13349,18000000.0
2006-01-12 11:25:00,6.1342,6.13529,6.1342,6.1352,9000000.0
2006-01-12 11:26:00,6.13605,6.13711,6.13593,6.13693,15000000.0
2006-01-12 11:27:00,6.13706,6.13734,6.1359,6.13684,10000000.0
2006-01-12 11:28:00,6.13651,6.13749,6.13573,6.13573,13000000.0
2006-01-12 11:29:00,6.13553,6.13574,6.13406,6.13406,17000000.0
2006-01-12 11:30:00,6.1343,6.13596,6.13393,6.1341,13000000.0
2006-01-12 11:31:00,6.13341,6.13435,6.13168,6.13435,12000000.0
2006-01-12 11:32:00,6.1335,6.1335,6.13192,6.13299,20000000.0
2006-01-12 11:33:00,6.13412,6.1346,6.13242,6.13252,16000000.0
2006-01-12 11:34:00,6.1309,6.13203,6.12989,6.13161,13000000.0
2006-01-12 11:35:00,6.13174,6.13243,6.13118,6.13157,14000000.0
2006-01-12 11:36:00,6.13178,6.1324,6.13074,6.1324,11000000.0
2006-01-12 11:37:00,6.13214,6.13272,6.13098,6.1325,16000000.0
2006-01-12 11:38:00,6.13252,6.1326,6.13168,6.13182,8000000.0
2006-01-12 11:39:00,6.13102,6.13212,6.13077,6.13112,11000000.0
2006-01-12 11:40:00,6.13156,6.13236,6.13025,6.1316,12000000.0
2006-01-12 11:41:00,6.13186,6.13199,6.13037,6.13176,10000000.0
2006-01-12 11:42:00,6.13117,6.13197,6.13004,6.13197,10000000.0
2006-01-12 11:43:00,6.13148,6.1323,6.13121,6.13196,17000000.0
2006-01-12 11:44:00,6.13208,6.13208,6.13019,6.13049,15000000.0
2006-01-12 11:45:00,6.13105,6.13224,6.13104,6.1318,16000000.0
2006-01-12 11:46:00,6.13203,6.13226,6.13166,6.13226,7000000.0
2006-01-12 11:47:00,6.13192,6.13242,6.1308,6.13126,16000000.0
2006-01-12 11:48:00,6.13134,6.13351,6.13134,6.13351,13000000.0
2006-01-12 11:49:00,6.13429,6.1345,6.13303,6.13392,10000000.0
2006-01-12 11:50:00,6.13342,6.13353,6.12924,6.12924,12000000.0
2006-01-12 11:51:00,6.13531,6.13553,6.13379,6.1354,14000000.0
2006-01-12 11:52:00,6.13562,6.13562,6.13434,6.13457,18000000.0
2006-01-12 11:53:00,6.13456,6.13535,6.13431,6.13506,16000000.0
2006-01-12 11:54:00,6.13551,6.13568,6.13386,6.13399,8000000.0
2006-01-12 11:55:00,6.13465,6.13534,6.13393,6.1347,8000000.0
2006-01-12 11:56:00,6.13593,6.13593,6.135,6.13528,8000000.0
2006-01-12 11:57:00,6.13486,6.13574,6.13476,6.1348,11000000.0
2006-01-12 11:58:00,6.13493,6.13611,6.13479,6.13545,14000000.0
2006-01-12 11:59:00,6.1345,6.13521,6.13405,6.13405,11000000.0
2006-01-12 12:00:00,6.13393,6.13543,6.13387,6.13499,15000000.0
2006-01-12 12:01:00,6.13518,6.13561,6.13416,6.13503,13000000.0
2006-01-12 12:02:00,6.13559,6.13781,6.13559,6.13781,15000000.0
2006-01-12 12:03:00,6.1368,6.13856,6.1368,6.13724,11000000.0
2006-01-12 12:04:00,6.13827,6.14138,6.13807,6.14138,9000000.0
2006-01-12 12:05:00,6.14143,6.14167,6.13974,6.13974,9000000.0
2006-01-12 12:06:00,6.13823,6.13823,6.13653,6.13742,15000000.0
2006-01-12 12:07:00,6.13796,6.13801,6.13654,6.13705,11000000.0
2006-01-12 12:08:00,6.13799,6.13849,6.13623,6.13635,8000000.0
2006-01-12 12:09:00,6.13679,6.13775,6.13648,6.13711,18000000.0
2006-01-12 12:10:00,6.13755,6.13783,6.13603,6.13624,14000000.0
2006-01-12 12:11:00,6.13673,6.13748,6.13534,6.13678,9000000.0
2006-01-12 12:12:00,6.13714,6.13741,6.13497,6.13551,18000000.0
2006-01-12 12:13:00,6.13609,6.13631,6.13505,6.13538,12000000.0
2006-01-12 12:14:00,6.13537,6.13689,6.13537,6.13617,10000000.0
2006-01-12 12:15:00,6.13512,6.13512,6.13382,6.13382,8000000.0
2006-01-12 12:16:00,6.13375,6.13425,6.13306,6.1335,14000000.0
2006-01-12 12:17:00,6.134,6.134,6.13255,6.13364,13000000.0
2006-01-12 12:18:00,6.13325,6.13467,6.13324,6.13467,10000000.0
2006-01-12 12:19:00,6.13396,6.13522,6.1334,6.13522,11000000.0
2006-01-12 12:20:00,6.13532,6.13537,6.13379,6.13421,8000000.0
2006-01-12 12:21:00,6.13509,6.13509,6.13404,6.13468,20000000.0
2006-01-12 12:22:00,6.1343,6.13539,6.13269,6.13269,14000000.0
2006-01-12 12:23:00,6.13212,6.13409,6.13164,6.13409,11000000.0
2006-01-12 12:24:00,6.13465,6.13465,6.13305,6.13421,17000000.0
2006-01-12 12:25:00,6.13489,6.1368,6.13489,6.1368,12000000.0
2006-01-12 12:26:00,6.137,6.13742,6.13621,6.13668,7000000.0
2006-01-12 12:27:00,6.13696,6.13696,6.1358,6.13675,7000000.0
2006-01-12 12:28:00,6.1366,6.13732,6.13544,6.13664,19000000.0
2006-01-12 12:29:00,6.13782,6.13887,6.13616,6.13874,12000000.0
2006-01-12 12:30:00,6.13853,6.13853,6.1365,6.1365,10000000.0
2006-01-12 12:31:00,6.13626,6.13654,6.13541,6.13579,12000000.0
2006-01-12 12:32:00,6.13624,6.13656,6.13487,6.13487,12000000.0
2006-01-12 12:33:00,6.13483,6.13606,6.13373,6.13503,15000000.0
2006-01-12 12:34:00,6.13601,6.1367,6.1354,6.13614,12000000.0
2006-01-12 12:35:00,6.13496,6.13607,6.13417,6.13498,12000000.0
2006-01-12 12:36:00,6.13483,6.13493,6.13197,6.13197,15000000.0
2006-01-12 12:37:00,6.13363,6.13381,6.13164,6.13232,8000000.0
2006-01-12 12:38:00,6.13319,6.13511,6.13319,6.13386,15000000.0
2006-01-12 12:39:00,6.1341,6.13534,6.13282,6.13382,14000000.0
2006-01-12 12:40:00,6.13365,6.13551,6.13285,6.13534,18000000.0
2006-01-12 12:41:00,6.13553,6.136,6.13433,6.136,11000000.0
2006-01-12 12:42:00,6.13626,6.13711,6.13551,6.13633,17000000.0
2006-01-12 12:43:00,6.13608,6.13631,6.1346,6.13562,11000000.0
2006-01-12 12:44:00,6.13514,6.13584,6.1341,6.13554,13000000.0
2006-01-12 12:45:00,6.13476,6.13708,6.13476,6.13703,10000000.0
2006-01-12 12:46:00,6.13623,6.13739,6.13565,6.13583,20000000.0
2006-01-12 12:47:00,6.13541,6.1356,6.13442,6.13514,10000000.0
2006-01-12 12:48:00,6.13598,6.13598,6.13413,6.13475,10000000.0
2006-01-12 12:49:00,6.13493,6.13642,6.13443,6.13497,15000000.0
2006-01-12 12:50:00,6.13488,6.13666,6.13488,6.13666,14000000.0
2006-01-12 12:51:00,6.13586,6.13686,6.13525,6.13686,14000000.0
2006-01-12 12:52:00,6.13496,6.1355,6.1341,6.13531,9000000.0
2006-01-12 12:53:00,6.13524,6.13529,6.1343,6.13529,9000000.0
2006-01-12 12:54:00,6.13413,6.13462,6.13299,6.13347,20000000.0
2006-01-12 12:55:00,6.13433,6.13486,6.13367,6.13446,12000000.0
2006-01-12 12:56:00,6.1335,6.1346,6.13335,6.1345,7000000.0
2006-01-12 12:57:00,6.13542,6.13566,6.1338,6.13447,13000000.0
2006-01-12 12:58:00,6.13382,6.13451,6.13299,6.13356,16000000.0
2006-01-12 12:59:00,6.13339,6.13425,6.13253,6.13379,14000000.0
2006-01-12 13:00:00,6.13439,6.13529,6.13326,6.13426,12000000.0
2006-01-12 13:01:00,6.13434,6.13589,6.13434,6.13469,17000000.0
2006-01-12 13:02:00,6.13484,6.13629,6.13484,6.13629,10000000.0
2006-01-12 13:03:00,6.13644,6.13827,6.13644,6.13719,22000000.0
2006-01-12 13:04:00,6.13675,6.1369,6.13519,6.13529,20000000.0
2006-01-12 13:05:00,6.13588,6.13736,6.13588,6.1366,14000000.0
2006-01-12 13:06:00,6.13567,6.13613,6.13495,6.13554,17000000.0
2006-01-12 13:07:00,6.13527,6.13652,6.13514,6.13594,22000000.0
2006-01-12 13:08:00,6.13532,6.1361,6.13455,6.13557,12000000.0
2006-01-12 13:09:00,6.13603,6.13638,6.13478,6.13498,12000000.0
2006-01-12 13:10:00,6.13534,6.13576,6.13448,6.13506,20000000.0
2006-01-12 13:11:00,6.13504,6.13541,6.13385,6.13434,12000000.0
2006-01-12 13:12:00,6.13442,6.13527,6.13442,6.13465,16000000.0
2006-01-12 13:13:00,6.13457,6.13596,6.13447,6.13596,14000000.0
2006-01-12 13:14:00,6.13606,6.13661,6.13502,6.13565,17000000.0
2006-01-12 13:15:00,6.13639,6.13832,6.13639,6.13746,7000000.0
2006-01-12 13:16:00,6.1379,6.13806,6.13615,6.13695,9000000.0
2006-01-12 13:17:00,6.13673,6.13769,6.13597,6.13769,15000000.0
2006-01-12 13:18:00,6.13781,6.13781,6.1368,6.13752,17000000.0
2006-01-12 13:19:00,6.13788,6.13788,6.13635,6.13658,15000000.0
2006-01-12 13:20:00,6.13525,6.1372,6.13523,6.13671,12000000.0
2006-01-12 13:21:00,6.13536,6.13667,6.13467,6.13609,24000000.0
2006-01-12 13:22:00,6.13609,6.13648,6.13565,6.13602,12000000.0
2006-01-12 13:23:00,6.13552,6.13654,6.13467,6.13487,12000000.0
2006-01-12 13:24:00,6.13458,6.13595,6.13422,6.13547,18000000.0
2006-01-12 13:25:00,6.13466,6.13724,6.13466,6.13724,12000000.0
2006-01-12 13:26:00,6.13713,6.13733,6.13599,6.13655,12000000.0
2006-01-12 13:27:00,6.13629,6.13749,6.13579,6.13689,9000000.0
2006-01-12 13:28:00,6.13787,6.13839,6.13731,6.1382,15000000.0
2006-01-12 13:29:00,6.13771,6.13771,6.13607,6.13769,14000000.0
2006-01-12 13:30:00,6.13727,6.13792,6.13579,6.13792,11000000.0
2006-01-12 13:31:00,6.13803,6.13803,6.13644,6.13696,11000000.0
2006-01-12 13:32:00,6.13677,6.13774,6.13669,6.13774,8000000.0
2006-01-12 13:33:00,6.13761,6.13835,6.13706,6.13713,14000000.0
2006-01-12 13:34:00,6.13675,6.13757,6.13626,6.13757,11000000.0
2006-01-12 13:35:00,6.13687,6.13772,6.13586,6.1373,16000000.0
2006-01-12 13:36:00,6.13754,6.1378,6.13589,6.13589,8000000.0
2006-01-12 13:37:00,6.13701,6.13766,6.13572,6.13695,17000000.0
2006-01-12 13:38:00,6.13693,6.13766,6.13667,6.13667,14000000.0
2006-01-12 13:39:00,6.13622,6.13726,6.13591,6.13663,10000000.0
2006-01-12 13:40:00,6.13641,6.13714,6.13597,6.13662,8000000.0
2006-01-12 13:41:00,6.13639,6.13707,6.13569,6.13707,11000000.0
2006-01-12 13:42:00,6.13625,6.13659,6.13528,6.13528,14000000.0
2006-01-12 13:43:00,6.1357,6.1369,6.1357,6.13635,11000000.0
2006-01-12 13:44:00,6.13649,6.13701,6.13601,6.13688,11000000.0
2006-01-12 13:45:00,6.13718,6.13729,6.13633,6.13729,14000000.0
2006-01-12 13:46:00,6.13656,6.13686,6.13579,6.13642,11000000.0
2006-01-12 13:47:00,6.13652,6.13729,6.13652,6.13709,13000000.0
2006-01-12 13:48:00,6.13648,6.13704,6.13607,6.13694,14000000.0
2006-01-12 13:49:00,6.13685,6.13713,6.13615,6.13662,12000000.0
2006-01-12 13:50:00,6.13682,6.13784,6.13682,6.13694,16000000.0
2006-01-12 13:51:00,6.13675,6.13728,6.13568,6.13666,14000000.0
2006-01-12 13:52:00,6.13631,6.13791,6.13631,6.13779,10000000.0
2006-01-12 13:53:00,6.13747,6.13773,6.13626,6.13683,10000000.0
2006-01-12 13:54:00,6.13646,6.13778,6.13604,6.13746,8000000.0
2006-01-12 13:55:00,6.13756,6.13818,6.13624,6.1377,13000000.0
2006-01-12 13:56:00,6.13801,6.13824,6.13717,6.13755,17000000.0
2006-01-12 13:57:00,6.13776,6.13913,6.13756,6.13756,13000000.0
2006-01-12 13:58:00,6.13859,6.13917,6.13781,6.13827,7000000.0
2006-01-12 13:59:00,6.13887,6.14029,6.13887,6.13962,9000000.0
2006-01-12 14:00:00,6.14015,6.14064,6.13925,6.13957,7000000.0
2006-01-12 14:01:00,6.1405,6.14199,6.1405,6.14159,11000000.0
2006-01-12 14:02:00,6.14182,6.14217,6.14052,6.14089,19000000.0
2006-01-12 14:03:00,6.14083,6.14202,6.14061,6.14114,13000000.0
2006-01-12 14:04:00,6.14001,6.14044,6.13907,6.13958,22000000.0
2006-01-12 14:05:00,6.13979,6.14006,6.139,6.13973,17000000.0
2006-01-12 14:06:00,6.13971,6.14046,6.13898,6.13898,11000000.0
2006-01-12 14:07:00,6.13969,6.13996,6.13874,6.13996,9000000.0
2006-01-12 14:08:00,6.1402,6.14269,6.13975,6.14269,11000000.0
2006-01-12 14:09:00,6.14324,6.14526,6.14324,6.14462,12000000.0
2006-01-12 14:10:00,6.14415,6.14493,6.14339,6.14479,13000000.0
2006-01-12 14:11:00,6.14418,6.14418,6.14307,6.14392,14000000.0
2006-01-12 14:12:00,6.14354,6.14377,6.14201,6.14201,11000000.0
2006-01-12 14:13:00,6.14197,6.14724,6.14197,6.14724,11000000.0
2006-01-12 14:14:00,6.14764,6.14768,6.14657,6.14731,7000000.0
2006-01-12 14:15:00,6.1477,6.1477,6.14582,6.14625,14000000.0
2006-01-12 14:16:00,6.1459,6.14649,6.14465,6.14559,13000000.0
2006-01-12 14:17:00,6.14714,6.14714,6.14545,6.14675,22000000.0
2006-01-12 14:18:00,6.14619,6.14619,6.14447,6.14447,15000000.0
2006-01-12 14:19:00,6.14437,6.14577,6.14431,6.14569,12000000.0
2006-01-12 14:20:00,6.14541,6.14587,6.1445,6.14452,7000000.0
2006-01-12 14:21:00,6.14419,6.14582,6.14354,6.14382,13000000.0
2006-01-12 14:22:00,6.14379,6.14482,6.14379,6.14452,8000000.0
2006-01-12 14:23:00,6.14493,6.14522,6.14375,6.14492,11000000.0
2006-01-12 14:24:00,6.14468,6.1447,6.14331,6.14331,13000000.0
2006-01-12 14:25:00,6.14266,6.14326,6.14134,6.14219,15000000.0
2006-01-12 14:26:00,6.14264,6.14276,6.14172,6.14203,8000000.0
2006-01-12 14:27:00,6.14226,6.14299,6.14226,6.14234,10000000.0
2006-01-12 14:28:00,6.14231,6.1428,6.14167,6.14201,11000000.0
2006-01-12 14:29:00,6.142,6.14321,6.14169,6.1426,21000000.0
2006-01-12 14:30:00,6.14352,6.1445,6.14309,6.1445,11000000.0
2006-01-12 14:31:00,6.14377,6.14614,6.14377,6.1444,17000000.0
2006-01-12 14:32:00,6.14488,6.14611,6.14432,6.1458,15000000.0
2006-01-12 14:33:00,6.14643,6.14643,6.14419,6.14538,8000000.0
2006-01-12 14:34:00,6.14505,6.14505,6.14271,6.14278,9000000.0
2006-01-12 14:35:00,6.14275,6.14342,6.14208,6.14273,11000000.0
2006-01-12 14:36:00,6.14234,6.14361,6.14218,6.14317,15000000.0
2006-01-12 14:37:00,6.14265,6.14388,6.1424,6.14388,8000000.0
2006-01-12 14:38:00,6.14351,6.14387,6.14279,6.14296,10000000.0
2006-01-12 14:39:00,6.14284,6.14324,6.14179,6.14181,19000000.0
2006-01-12 14:40:00,6.14223,6.14317,6.14166,6.14205,15000000.0
2006-01-12 14:41:00,6.14174,6.14228,6.14072,6.14154,15000000.0
2006-01-12 14:42:00,6.14191,6.14246,6.14067,6.14067,17000000.0
2006-01-12 14:43:00,6.14024,6.14243,6.14024,6.14127,15000000.0
2006-01-12 14:44:00,6.14121,6.14268,6.14098,6.14178,15000000.0
2006-01-12 14:45:00,6.14147,6.14321,6.14124,6.14321,9000000.0
2006-01-12 14:46:00,6.14531,6.14531,6.14342,6.14459,11000000.0
2006-01-12 14:47:00,6.14266,6.14415,6.14118,6.14118,12000000.0
2006-01-12 14:48:00,6.14255,6.14373,6.14121,6.14121,12000000.0
2006-01-12 14:49:00,6.14129,6.14183,6.14096,6.14176,12000000.0
2006-01-12 14:50:00,6.14071,6.14178,6.14013,6.14013,15000000.0
2006-01-12 14:51:00,6.14058,6.14175,6.14041,6.14161,10000000.0
2006-01-12 14:52:00,6.14186,6.14277,6.14122,6.14192,13000000.0
2006-01-12 14:53:00,6.14179,6.14289,6.14131,6.14289,13000000.0
2006-01-12 14:54:00,6.1418,6.14343,6.1418,6.14296,9000000.0
2006-01-12 14:55:00,6.14201,6.14372,6.14201,6.14278,16000000.0
2006-01-12 14:56:00,6.14263,6.14274,6.14183,6.14184,15000000.0
2006-01-12 14:57:00,6.1415,6.1426,6.14139,6.14213,15000000.0
2006-01-12 14:58:00,6.14089,6.14199,6.14088,6.14199,11000000.0
2006-01-12 14:59:00,6.14181,6.14189,6.14033,6.14062,14000000.0
2006-01-12 15:00:00,6.14085,6.14268,6.14072,6.14253,18000000.0
2006-01-12 15:01:00,6.14286,6.14304,6.14113,6.14125,12000000.0
2006-01-12 15:02:00,6.14194,6.14221,6.14142,6.14218,7000000.0
2006-01-12 15:03:00,6.14307,6.14307,6.14129,6.142,18000000.0
2006-01-12 15:04:00,6.1415,6.14299,6.1415,6.14157,21000000.0
2006-01-12 15:05:00,6.143,6.14303,6.14159,6.14185,13000000.0
2006-01-12 15:06:00,6.14182,6.14363,6.14182,6.14211,14000000.0
2006-01-12 15:07:00,6.14233,6.14334,6.14158,6.1428,22000000.0
2006-01-12 15:08:00,6.14318,6.14364,6.14246,6.14364,10000000.0
2006-01-12 15:09:00,6.14345,6.14345,6.14199,6.14303,9000000.0
2006-01-12 15:10:00,6.14382,6.14449,6.14256,6.14256,14000000.0
2006-01-12 15:11:00,6.14258,6.14485,6.14258,6.14485,12000000.0
2006-01-12 15:12:00,6.14518,6.14631,6.14361,6.14631,13000000.0
2006-01-12 15:13:00,6.14613,6.14758,6.14595,6.147,12000000.0
2006-01-12 15:14:00,6.14909,6.15177,6.14805,6.15177,10000000.0
2006-01-12 15:15:00,6.15416,6.15591,6.15394,6.15462,16000000.0
2006-01-12 15:16:00,6.15477,6.15483,6.15235,6.15235,15000000.0
2006-01-12 15:17:00,6.15346,6.1551,6.15346,6.15438,14000000.0
2006-01-12 15:18:00,6.15334,6.15375,6.15238,6.15285,12000000.0
2006-01-12 15:19:00,6.15301,6.15381,6.15176,6.15317,11000000.0
2006-01-12 15:20:00,6.15416,6.15433,6.15222,6.15339,14000000.0
2006-01-12 15:21:00,6.15241,6.15309,6.15216,6.15216,14000000.0
2006-01-12 15:22:00,6.152,6.15303,6.15176,6.15237,10000000.0
2006-01-12 15:23:00,6.15244,6.15244,6.15019,6.15027,11000000.0
2006-01-12 15:24:00,6.15117,6.15142,6.15043,6.15043,10000000.0
2006-01-12 15:25:00,6.15011,6.15185,6.15009,6.15179,16000000.0
2006-01-12 15:26:00,6.15241,6.15241,6.15004,6.15087,15000000.0
2006-01-12 15:27:00,6.15058,6.15127,6.15005,6.15052,10000000.0
2006-01-12 15:28:00,6.15216,6.15334,6.15132,6.15334,11000000.0
2006-01-12 15:29:00,6.15397,6.1547,6.15193,6.15434,19000000.0
2006-01-12 15:30:00,6.15602,6.15914,6.15602,6.15914,10000000.0
2006-01-12 15:31:00,6.16017,6.16017,6.15792,6.15823,14000000.0
2006-01-12 15:32:00,6.15702,6.15702,6.15519,6.15592,12000000.0
2006-01-12 15:33:00,6.15501,6.15602,6.15429,6.15478,20000000.0
2006-01-12 15:34:00,6.1543,6.15557,6.15071,6.15071,12000000.0
2006-01-12 15:35:00,6.14994,6.15091,6.14949,6.14949,12000000.0
2006-01-12 15:36:00,6.15017,6.15017,6.14789,6.14834,10000000.0
2006-01-12 15:37:00,6.14717,6.1477,6.14643,6.1477,10000000.0
2006-01-12 15:38:00,6.1491,6.15291,6.14898,6.15283,13000000.0
2006-01-12 15:39:00,6.15407,6.15542,6.15353,6.15353,7000000.0
2006-01-12 15:40:00,6.15257,6.15269,6.15158,6.15248,10000000.0
2006-01-12 15:41:00,6.15143,6.15162,6.15075,6.15151,9000000.0
2006-01-12 15:42:00,6.15166,6.15166,6.14953,6.15019,13000000.0
2006-01-12 15:43:00,6.14987,6.15046,6.14845,6.14923,16000000.0
2006-01-12 15:44:00,6.15053,6.15154,6.1501,6.15075,14000000.0
2006-01-12 15:45:00,6.15088,6.15288,6.15043,6.15288,15000000.0
2006-01-12 15:46:00,6.1536,6.15435,6.15297,6.15297,13000000.0
2006-01-12 15:47:00,6.15232,6.15318,6.15203,6.15318,9000000.0
2006-01-12 15:48:00,6.15262,6.15312,6.15093,6.15103,21000000.0
2006-01-12 15:49:00,6.15211,6.15304,6.15138,6.15281,23000000.0
2006-01-12 15:50:00,6.15209,6.15288,6.1518,6.15182,12000000.0
2006-01-12 15:51:00,6.15121,6.1525,6.15017,6.1525,19000000.0
2006-01-12 15:52:00,6.15257,6.15331,6.15173,6.15212,15000000.0
2006-01-12 15:53:00,6.15292,6.15608,6.15292,6.15426,14000000.0
2006-01-12 15:54:00,6.15363,6.15574,6.15301,6.15574,15000000.0
2006-01-12 15:55:00,6.15864,6.16399,6.15783,6.16365,12000000.0
2006-01-12 15:56:00,6.16522,6.16627,6.16363,6.16578,18000000.0
2006-01-12 15:57:00,6.16445,6.16527,6.16352,6.16411,10000000.0
2006-01-12 15:58:00,6.16405,6.16478,6.16327,6.16376,22000000.0
2006-01-12 15:59:00,6.16341,6.16928,6.16341,6.16928,12000000.0
2006-01-12 16:00:00,6.17142,6.17396,6.17058,6.17396,12000000.0
2006-01-12 16:01:00,6.17475,6.17907,6.17475,6.17907,12000000.0
2006-01-12 16:02:00,6.17947,6.18193,6.17737,6.17952,13000000.0
2006-01-12 16:03:00,6.18041,6.18041,6.17871,6.17962,13000000.0
2006-01-12 16:04:00,6.17915,6.1795,6.17862,6.1794,11000000.0
2006-01-12 16:05:00,6.18009,6.18154,6.17937,6.18154,9000000.0
2006-01-12 16:06:00,6.18535,6.18881,6.18535,6.18714,14000000.0
2006-01-12 16:07:00,6.18736,6.18742,6.18439,6.18468,15000000.0
2006-01-12 16:08:00,6.18417,6.18417,6.18271,6.18332,15000000.0
2006-01-12 16:09:00,6.18197,6.18225,6.18055,6.18133,17000000.0
2006-01-12 16:10:00,6.18184,6.18185,6.17958,6.17958,14000000.0
2006-01-12 16:11:00,6.17821,6.18062,6.17808,6.18004,9000000.0
2006-01-12 16:12:00,6.18015,6.18107,6.18006,6.18006,15000000.0
2006-01-12 16:13:00,6.1801,6.18053,6.17916,6.17946,14000000.0
2006-01-12 16:14:00,6.17781,6.17844,6.17753,6.17805,12000000.0
2006-01-12 16:15:00,6.17817,6.17872,6.17716,6.17872,14000000.0
2006-01-12 16:16:00,6.17924,6.17924,6.17781,6.17877,13000000.0
2006-01-12 16:17:00,6.1791,6.17976,6.17827,6.17827,18000000.0
2006-01-12 16:18:00,6.17835,6.18023,6.17832,6.17905,13000000.0
2006-01-12 16:19:00,6.18069,6.18153,6.1804,6.18107,8000000.0
2006-01-12 16:20:00,6.18182,6.18347,6.18077,6.18334,13000000.0
2006-01-12 16:21:00,6.18316,6.18419,6.18223,6.18268,12000000.0
2006-01-12 16:22:00,6.18154,6.18346,6.18154,6.18301,11000000.0
2006-01-12 16:23:00,6.18303,6.18394,6.18237,6.18374,14000000.0
2006-01-12 16:24:00,6.18379,6.18434,6.18313,6.18368,15000000.0
2006-01-12 16:25:00,6.18323,6.18441,6.18284,6.18328,11000000.0
2006-01-12 16:26:00,6.18434,6.18594,6.1838,6.18453,8000000.0
2006-01-12 16:27:00,6.18656,6.19381,6.18656,6.19381,10000000.0
2006-01-12 16:28:00,6.19454,6.20211,6.19454,6.20211,15000000.0
2006-01-12 16:29:00,6.20167,6.20331,6.20114,6.20324,7000000.0
2006-01-12 16:30:00,6.20257,6.20257,6.20059,6.20059,16000000.0
2006-01-12 16:31:00,6.1993,6.19967,6.1976,6.19838,14000000.0
2006-01-12 16:32:00,6.19612,6.19684,6.1954,6.19684,7000000.0
2006-01-12 16:33:00,6.19633,6.1986,6.19633,6.1966,8000000.0
2006-01-12 16:34:00,6.19688,6.19734,6.19542,6.19734,8000000.0
2006-01-12 16:35:00,6.19748,6.19756,6.19616,6.19616,9000000.0
2006-01-12 16:36:00,6.1961,6.19638,6.19454,6.1956,13000000.0
2006-01-12 16:37:00,6.19567,6.19678,6.19505,6.19574,18000000.0
2006-01-12 16:38:00,6.19599,6.19637,6.19501,6.1958,18000000.0
2006-01-12 16:39:00,6.19559,6.19559,6.19387,6.19387,20000000.0
2006-01-12 16:40:00,6.19507,6.19548,6.19418,6.19424,13000000.0
2006-01-12 16:41:00,6.19392,6.19417,6.19181,6.19417,20000000.0
2006-01-12 16:42:00,6.19445,6.19506,6.19349,6.19398,18000000.0
2006-01-12 16:43:00,6.19342,6.19342,6.19208,6.19266,15000000.0
2006-01-12 16:44:00,6.19394,6.19394,6.19264,6.19277,20000000.0
2006-01-12 16:45:00,6.19365,6.194,6.19331,6.19331,13000000.0
2006-01-12 16:46:00,6.1932,6.19353,6.19247,6.19276,15000000.0
2006-01-12 16:47:00,6.19343,6.19362,6.19271,6.19271,8000000.0
2006-01-12 16:48:00,6.19269,6.19349,6.19245,6.19314,11000000.0
2006-01-12 16:49:00,6.19286,6.19286,6.19133,6.19133,12000000.0
2006-01-12 16:50:00,6.1917,6.19322,6.1917,6.19316,15000000.0
2006-01-12 16:51:00,6.19307,6.19314,6.19181,6.19186,18000000.0
2006-01-12 16:52:00,6.19226,6.19304,6.19146,6.19304,14000000.0
2006-01-12 16:53:00,6.1934,6.1934,6.19137,6.19169,8000000.0
2006-01-12 16:54:00,6.1924,6.19329,6.19223,6.19329,11000000.0
2006-01-12 16:55:00,6.19305,6.19305,6.19197,6.1924,12000000.0
2006-01-12 16:56:00,6.19314,6.1943,6.19268,6.1943,10000000.0
2006-01-12 16:57:00,6.19472,6.19526,6.19444,6.19509,8000000.0
2006-01-12 16:58:00,6.19513,6.19614,6.19512,6.19614,9000000.0
2006-01-12 16:59:00,6.19624,6.19648,6.19516,6.19516,13000000.0
2006-01-12 17:00:00,6.19673,6.19816,6.19644,6.19797,11000000.0
2006-01-12 17:01:00,6.19807,6.19878,6.1969,6.19816,12000000.0
2006-01-12 17:02:00,6.1986,6.20002,6.19842,6.19964,10000000.0
2006-01-12 17:03:00,6.20174,6.20174,6.20016,6.20162,16000000.0
2006-01-12 17:04:00,6.20124,6.20202,6.20079,6.20182,13000000.0
2006-01-12 17:05:00,6.2018,6.20319,6.20121,6.20121,16000000.0
2006-01-12 17:06:00,6.2017,6.20301,6.20158,6.20229,12000000.0
2006-01-12 17:07:00,6.2027,6.2048,6.2027,6.2048,8000000.0
2006-01-12 17:08:00,6.20525,6.20658,6.20525,6.20645,21000000.0
2006-01-12 17:09:00,6.2062,6.20674,6.20551,6.20595,16000000.0
2006-01-12 17:10:00,6.20552,6.20552,6.20379,6.20411,11000000.0
2006-01-12 17:11:00,6.20361,6.20436,6.20287,6.20364,11000000.0
2006-01-12 17:12:00,6.20238,6.20265,6.19978,6.19978,9000000.0
2006-01-12 17:13:00,6.20046,6.20496,6.20046,6.20496,9000000.0
2006-01-12 17:14:00,6.20488,6.20593,6.20219,6.2043,17000000.0
2006-01-12 17:15:00,6.20538,6.20614,6.20397,6.20513,11000000.0
2006-01-12 17:16:00,6.20427,6.20729,6.20362,6.20642,15000000.0
2006-01-12 17:17:00,6.20602,6.2065,6.20517,6.20558,13000000.0
2006-01-12 17:18:00,6.20595,6.20691,6.20595,6.20606,15000000.0
2006-01-12 17:19:00,6.20415,6.20672,6.20378,6.20494,17000000.0
2006-01-12 17:20:00,6.20446,6.20446,6.2036,6.20426,12000000.0
2006-01-12 17:21:00,6.20389,6.20435,6.20277,6.20365,7000000.0
2006-01-12 17:22:00,6.20456,6.20508,6.20366,6.20381,14000000.0
2006-01-12 17:23:00,6.20278,6.20421,6.20181,6.20227,13000000.0
2006-01-12 17:24:00,6.20261,6.20304,6.2021,6.20241,9000000.0
2006-01-12 17:25:00,6.20226,6.20226,6.20025,6.20025,11000000.0
2006-01-12 17:26:00,6.20061,6.20061,6.19877,6.19974,16000000.0
2006-01-12 17:27:00,6.19853,6.19853,6.19629,6.19629,9000000.0
2006-01-12 17:28:00,6.19712,6.19881,6.19671,6.19812,15000000.0
2006-01-12 17:29:00,6.19811,6.19861,6.1972,6.19838,11000000.0
2006-01-12 17:30:00,6.19795,6.19988,6.19759,6.19949,19000000.0
2006-01-12 17:31:00,6.19957,6.19984,6.19878,6.19912,11000000.0
2006-01-12 17:32:00,6.19956,6.19983,6.19891,6.19891,9000000.0
2006-01-12 17:33:00,6.19865,6.19997,6.19865,6.19923,10000000.0
2006-01-12 17:34:00,6.19917,6.19917,6.19788,6.19788,14000000.0
2006-01-12 17:35:00,6.1973,6.19776,6.19656,6.19663,13000000.0
2006-01-12 17:36:00,6.1974,6.1974,6.19567,6.1966,11000000.0
2006-01-12 17:37:00,6.19683,6.19731,6.19569,6.19715,15000000.0
2006-01-12 17:38:00,6.19686,6.19821,6.19678,6.19678,17000000.0
2006-01-12 17:39:00,6.19629,6.19657,6.19532,6.19561,8000000.0
2006-01-12 17:40:00,6.19708,6.19714,6.19622,6.19714,12000000.0
2006-01-12 17:41:00,6.19675,6.19675,6.19554,6.19594,21000000.0
2006-01-12 17:42:00,6.19654,6.19781,6.19626,6.19664,13000000.0
2006-01-12 17:43:00,6.19738,6.19821,6.19705,6.19735,11000000.0
2006-01-12 17:44:00,6.19701,6.19763,6.1959,6.19738,19000000.0
2006-01-12 17:45:00,6.1973,6.1973,6.19557,6.19557,10000000.0
2006-01-12 17:46:00,6.19737,6.19737,6.19578,6.1958,13000000.0
2006-01-12 17:47:00,6.19608,6.19696,6.19602,6.19627,9000000.0
2006-01-12 17:48:00,6.19651,6.19677,6.19588,6.1965,14000000.0
2006-01-12 17:49:00,6.19622,6.19632,6.19449,6.19479,14000000.0
2006-01-12 17:50:00,6.19323,6.19484,6.19323,6.19464,17000000.0
2006-01-12 17:51:00,6.19476,6.19476,6.19355,6.19428,13000000.0
2006-01-12 17:52:00,6.19388,6.1947,6.19225,6.19404,24000000.0
2006-01-12 17:53:00,6.19402,6.19404,6.19295,6.19295,16000000.0
2006-01-12 17:54:00,6.19473,6.19516,6.19412,6.19516,16000000.0
2006-01-12 17:55:00,6.19381,6.19483,6.19375,6.19381,13000000.0
2006-01-12 17:56:00,6.19369,6.19547,6.19366,6.19448,15000000.0
2006-01-12 17:57:00,6.19451,6.19498,6.19405,6.19425,10000000.0
2006-01-12 17:58:00,6.19441,6.19441,6.19278,6.19291,15000000.0
2006-01-12 17:59:00,6.19213,6.19308,6.19136,6.19308,13000000.0
2006-01-12 18:00:00,6.19269,6.19322,6.19158,6.19322,7000000.0
2006-01-12 18:01:00,6.19391,6.19578,6.19262,6.19285,18000000.0
2006-01-12 18:02:00,6.1931,6.1931,6.19184,6.19282,17000000.0
2006-01-12 18:03:00,6.19337,6.19363,6.19165,6.19293,16000000.0
2006-01-12 18:04:00,6.19261,6.19423,6.19261,6.19423,14000000.0
2006-01-12 18:05:00,6.19393,6.1947,6.19283,6.19349,13000000.0
2006-01-12 18:06:00,6.19262,6.1934,6.19212,6.19212,18000000.0
2006-01-12 18:07:00,6.19217,6.1933,6.19179,6.19259,12000000.0
2006-01-12 18:08:00,6.19279,6.19398,6.19279,6.19362,18000000.0
2006-01-12 18:09:00,6.19373,6.19381,6.19252,6.19252,12000000.0
2006-01-12 18:10:00,6.19239,6.19394,6.19227,6.1929,13000000.0
2006-01-12 18:11:00,6.19299,6.19433,6.19299,6.19342,10000000.0
2006-01-12 18:12:00,6.19538,6.19635,6.19413,6.19597,11000000.0
2006-01-12 18:13:00,6.1958,6.19728,6.1956,6.19663,14000000.0
2006-01-12 18:14:00,6.19667,6.19697,6.1957,6.1957,10000000.0
2006-01-12 18:15:00,6.19579,6.19579,6.19426,6.19448,10000000.0
2006-01-12 18:16:00,6.19415,6.19479,6.19397,6.19471,9000000.0
2006-01-12 18:17:00,6.1942,6.19502,6.19319,6.19469,18000000.0
2006-01-12 18:18:00,6.19568,6.19617,6.19522,6.19544,14000000.0
2006-01-12 18:19:00,6.19394,6.19547,6.19374,6.1948,10000000.0
2006-01-12 18:20:00,6.19373,6.19478,6.1928,6.19396,15000000.0
2006-01-12 18:21:00,6.1932,6.19386,6.19212,6.1929,18000000.0
2006-01-12 18:22:00,6.19281,6.19394,6.19274,6.19285,14000000.0
2006-01-12 18:23:00,6.19377,6.19377,6.19239,6.19239,7000000.0
2006-01-12 18:24:00,6.19235,6.19336,6.19235,6.19285,9000000.0
2006-01-12 18:25:00,6.19329,6.19364,6.19242,6.19314,13000000.0
2006-01-12 18:26:00,6.19261,6.19307,6.19147,6.19307,16000000.0
2006-01-12 18:27:00,6.19268,6.19285,6.19152,6.19152,14000000.0
2006-01-12 18:28:00,6.1924,6.19301,6.19137,6.19291,13000000.0
2006-01-12 18:29:00,6.19295,6.19375,6.19273,6.19343,11000000.0
2006-01-12 18:30:00,6.19179,6.19311,6.19102,6.19119,16000000.0
2006-01-12 18:31:00,6.19014,6.19082,6.18945,6.18975,12000000.0
2006-01-12 18:32:00,6.19028,6.19105,6.19007,6.19105,11000000.0
2006-01-12 18:33:00,6.19227,6.19295,6.19043,6.19295,13000000.0
2006-01-12 18:34:00,6.19221,6.19324,6.1918,6.19239,13000000.0
2006-01-12 18:35:00,6.19249,6.1927,6.19112,6.19112,18000000.0
2006-01-12 18:36:00,6.19246,6.19246,6.19099,6.19182,18000000.0
2006-01-12 18:37:00,6.19165,6.19276,6.19083,6.1918,18000000.0
2006-01-12 18:38:00,6.1921,6.19322,6.19189,6.19322,11000000.0
2006-01-12 18:39:00,6.19278,6.19407,6.19254,6.19335,11000000.0
2006-01-12 18:40:00,6.19382,6.19516,6.19338,6.19477,14000000.0
2006-01-12 18:41:00,6.19418,6.19498,6.19287,6.19397,16000000.0
2006-01-12 18:42:00,6.19359,6.19457,6.1926,6.1926,14000000.0
2006-01-12 18:43:00,6.19295,6.19627,6.19295,6.19627,10000000.0
2006-01-12 18:44:00,6.19539,6.19572,6.19324,6.19471,13000000.0
2006-01-12 18:45:00,6.19476,6.19594,6.19476,6.19527,13000000.0
2006-01-12 18:46:00,6.19687,6.19859,6.19625,6.19765,12000000.0
2006-01-12 18:47:00,6.19804,6.19894,6.19601,6.19601,14000000.0
2006-01-12 18:48:00,6.19693,6.19705,6.19548,6.19574,15000000.0
2006-01-12 18:49:00,6.19555,6.19555,6.1933,6.19425,12000000.0
2006-01-12 18:50:00,6.19403,6.19489,6.19348,6.19352,9000000.0
2006-01-12 18:51:00,6.19339,6.19444,6.19296,6.19296,17000000.0
2006-01-12 18:52:00,6.19428,6.19469,6.19336,6.19408,9000000.0
2006-01-12 18:53:00,6.19467,6.19574,6.19301,6.19397,14000000.0
2006-01-12 18:54:00,6.19487,6.19487,6.19317,6.19388,14000000.0
2006-01-12 18:55:00,6.19345,6.19384,6.19294,6.1932,10000000.0
2006-01-12 18:56:00,6.1931,6.19419,6.19224,6.19273,16000000.0
2006-01-12 18:57:00,6.1928,6.19328,6.19234,6.19286,17000000.0
2006-01-12 18:58:00,6.19302,6.19342,6.19187,6.1933,14000000.0
2006-01-12 18:59:00,6.193,6.19335,6.19199,6.19315,14000000.0
2006-01-12 19:00:00,6.19318,6.19318,6.19132,6.19294,15000000.0
2006-01-12 19:01:00,6.19264,6.19276,6.19125,6.19187,15000000.0
2006-01-12 19:02:00,6.19145,6.19145,6.18974,6.18974,14000000.0
2006-01-12 19:03:00,6.19102,6.19142,6.18779,6.18795,14000000.0
2006-01-12 19:04:00,6.18769,6.18865,6.18688,6.18865,12000000.0
2006-01-12 19:05:00,6.18954,6.18954,6.18765,6.18802,15000000.0
2006-01-12 19:06:00,6.18911,6.19009,6.18885,6.18969,16000000.0
2006-01-12 19:07:00,6.19036,6.19148,6.19,6.1914,20000000.0
2006-01-12 19:08:00,6.19078,6.19203,6.19017,6.19203,8000000.0
2006-01-12 19:09:00,6.19108,6.19216,6.19042,6.19136,17000000.0
2006-01-12 19:10:00,6.19154,6.19154,6.19022,6.19128,9000000.0
2006-01-12 19:11:00,6.1912,6.1913,6.19013,6.19021,16000000.0
2006-01-12 19:12:00,6.19048,6.19204,6.19045,6.19145,13000000.0
2006-01-12 19:13:00,6.19143,6.19238,6.19104,6.19238,10000000.0
2006-01-12 19:14:00,6.19244,6.19244,6.19042,6.19042,20000000.0
2006-01-12 19:15:00,6.18993,6.19053,6.18955,6.19013,12000000.0
2006-01-12 19:16:00,6.19004,6.19106,6.18963,6.19106,8000000.0
2006-01-12 19:17:00,6.1913,6.1913,6.19009,6.19014,18000000.0
2006-01-12 19:18:00,6.19111,6.1935,6.19111,6.1935,11000000.0
2006-01-12 19:19:00,6.19392,6.19428,6.19295,6.19319,12000000.0
2006-01-12 19:20:00,6.19315,6.19468,6.19306,6.19424,14000000.0
2006-01-12 19:21:00,6.19453,6.19453,6.19276,6.19345,13000000.0
2006-01-12 19:22:00,6.19388,6.19481,6.19383,6.19466,12000000.0
2006-01-12 19:23:00,6.19534,6.19585,6.19487,6.1952,14000000.0
2006-01-12 19:24:00,6.19575,6.1972,6.19575,6.19701,19000000.0
2006-01-12 19:25:00,6.19657,6.19675,6.19466,6.19669,8000000.0
2006-01-12 19:26:00,6.19717,6.19723,6.19475,6.19475,7000000.0
2006-01-12 19:27:00,6.19471,6.19596,6.19425,6.19581,20000000.0
2006-01-12 19:28:00,6.19616,6.19678,6.1952,6.19664,17000000.0
2006-01-12 19:29:00,6.1969,6.19935,6.19657,6.19935,10000000.0
2006-01-12 19:30:00,6.1991,6.19936,6.19778,6.19909,15000000.0
2006-01-12 19:31:00,6.19965,6.20008,6.1986,6.1986,11000000.0
2006-01-12 19:32:00,6.19856,6.199,6.19517,6.19825,9000000.0
2006-01-12 19:33:00,6.19859,6.19859,6.19726,6.1974,14000000.0
2006-01-12 19:34:00,6.19687,6.19794,6.19637,6.19669,17000000.0
2006-01-12 19:35:00,6.19696,6.19712,6.19602,6.19611,8000000.0
2006-01-12 19:36:00,6.19629,6.19629,6.19526,6.19547,15000000.0
2006-01-12 19:37:00,6.19497,6.19594,6.19447,6.19588,8000000.0
2006-01-12 19:38:00,6.196,6.196,6.19409,6.19586,15000000.0
2006-01-12 19:39:00,6.19474,6.1956,6.19421,6.19425,17000000.0
2006-01-12 19:40:00,6.19384,6.19459,6.19327,6.19394,16000000.0
2006-01-12 19:41:00,6.19553,6.19648,6.19436,6.19538,11000000.0
2006-01-12 19:42:00,6.19537,6.19804,6.19537,6.19714,15000000.0
2006-01-12 19:43:00,6.1974,6.1974,6.19514,6.1968,14000000.0
2006-01-12 19:44:00,6.19591,6.19701,6.19538,6.19556,14000000.0
2006-01-12 19:45:00,6.19473,6.19634,6.19468,6.19576,15000000.0
2006-01-12 19:46:00,6.19545,6.19607,6.19396,6.19607,15000000.0
2006-01-12 19:47:00,6.19602,6.19612,6.19434,6.19535,16000000.0
2006-01-12 19:48:00,6.19555,6.19593,6.19464,6.19531,16000000.0
2006-01-12 19:49:00,6.19517,6.19542,6.19421,6.19425,8000000.0
2006-01-12 19:50:00,6.19423,6.19423,6.19341,6.1942,9000000.0
2006-01-12 19:51:00,6.19373,6.19447,6.19348,6.19397,19000000.0
2006-01-12 19:52:00,6.19508,6.19604,6.19496,6.19549,11000000.0
2006-01-12 19:53:00,6.19414,6.1956,6.19414,6.1956,14000000.0
2006-01-12 19:54:00,6.19553,6.19609,6.1945,6.19589,18000000.0
2006-01-12 19:55:00,6.19607,6.1964,6.1954,6.1954,13000000.0
2006-01-12 19:56:00,6.19509,6.1957,6.19466,6.19466,10000000.0
2006-01-12 19:57:00,6.19437,6.195,6.19391,6.19479,16000000.0
2006-01-12 19:58:00,6.19481,6.1949,6.19366,6.19366,15000000.0
2006-01-12 19:59:00,6.19371,6.19501,6.19371,6.19466,14000000.0
2006-01-12 20:00:00,6.19427,6.19549,6.19395,6.19458,11000000.0
2006-01-12 20:01:00,6.19433,6.19484,6.19335,6.19421,24000000.0
2006-01-12 20:02:00,6.19484,6.1957,6.19424,6.19424,11000000.0
2006-01-12 20:03:00,6.19401,6.19478,6.19392,6.19442,11000000.0
2006-01-12 20:04:00,6.19445,6.195,6.19401,6.19401,10000000.0
2006-01-12 20:05:00,6.19453,6.19526,6.19434,6.19437,17000000.0
2006-01-12 20:06:00,6.19426,6.19525,6.19422,6.19525,10000000.0
2006-01-12 20:07:00,6.19567,6.19621,6.19445,6.19448,14000000.0
2006-01-12 20:08:00,6.19532,6.19628,6.1948,6.1948,13000000.0
2006-01-12 20:09:00,6.19434,6.19584,6.19434,6.19546,11000000.0
2006-01-12 20:10:00,6.19506,6.19591,6.19441,6.19591,11000000.0
2006-01-12 20:11:00,6.19533,6.19533,6.19423,6.19423,9000000.0
2006-01-12 20:12:00,6.19389,6.195,6.19362,6.19404,16000000.0
2006-01-12 20:13:00,6.1942,6.19443,6.19276,6.19323,11000000.0
2006-01-12 20:14:00,6.19361,6.19486,6.1933,6.19415,19000000.0
2006-01-12 20:15:00,6.19448,6.19448,6.19288,6.19288,13000000.0
2006-01-12 20:16:00,6.19422,6.19422,6.19309,6.19401,15000000.0
2006-01-12 20:17:00,6.19341,6.19396,6.19245,6.19382,8000000.0
2006-01-12 20:18:00,6.1934,6.19427,6.19249,6.19363,14000000.0
2006-01-12 20:19:00,6.19338,6.19376,6.19272,6.19352,14000000.0
2006-01-12 20:20:00,6.19451,6.19465,6.19255,6.19275,12000000.0
2006-01-12 20:21:00,6.19435,6.19435,6.19265,6.19265,9000000.0
2006-01-12 20:22:00,6.19231,6.1936,6.19231,6.19307,17000000.0
2006-01-12 20:23:00,6.19239,6.19378,6.19239,6.19277,11000000.0
2006-01-12 20:24:00,6.19265,6.19301,6.19165,6.19301,16000000.0
2006-01-12 20:25:00,6.19301,6.19301,6.19186,6.19192,11000000.0
2006-01-12 20:26:00,6.19225,6.19385,6.19224,6.19242,8000000.0
2006-01-12 20:27:00,6.19271,6.19271,6.19143,6.19179,13000000.0
2006-01-12 20:28:00,6.19113,6.19224,6.19013,6.19224,15000000.0
2006-01-12 20:29:00,6.19229,6.19276,6.19111,6.19192,16000000.0
2006-01-12 20:30:00,6.19217,6.19232,6.19082,6.19164,8000000.0
2006-01-12 20:31:00,6.19184,6.19331,6.19124,6.19215,18000000.0
2006-01-12 20:32:00,6.19148,6.19238,6.19131,6.19218,7000000.0
2006-01-12 20:33:00,6.19124,6.19214,6.19074,6.19214,13000000.0
2006-01-12 20:34:00,6.19206,6.19262,6.19137,6.19193,13000000.0
2006-01-12 20:35:00,6.19123,6.19337,6.19122,6.19272,9000000.0
2006-01-12 20:36:00,6.19233,6.19268,6.19081,6.19185,17000000.0
2006-01-12 20:37:00,6.19196,6.19541,6.19166,6.19541,14000000.0
2006-01-12 20:38:00,6.1937,6.1937,6.19189,6.19247,16000000.0
2006-01-12 20:39:00,6.19302,6.19393,6.19302,6.19315,14000000.0
2006-01-12 20:40:00,6.19284,6.19411,6.1926,6.19294,17000000.0
2006-01-12 20:41:00,6.19286,6.19366,6.19254,6.19331,16000000.0
2006-01-12 20:42:00,6.19292,6.19368,6.19178,6.19178,22000000.0
2006-01-12 20:43:00,6.19196,6.19402,6.19196,6.19331,18000000.0
2006-01-12 20:44:00,6.19369,6.19432,6.19258,6.19355,16000000.0
2006-01-12 20:45:00,6.19255,6.19326,6.19232,6.19319,8000000.0
2006-01-12 20:46:00,6.1943,6.1943,6.19298,6.1939,19000000.0
2006-01-12 20:47:00,6.19333,6.19584,6.19321,6.19584,12000000.0
2006-01-12 20:48:00,6.19541,6.19615,6.19526,6.19569,9000000.0
2006-01-12 20:49:00,6.1944,6.19593,6.1944,6.19549,19000000.0
2006-01-12 20:50:00,6.19555,6.19646,6.19483,6.19584,15000000.0
2006-01-12 20:51:00,6.19604,6.19628,6.19565,6.19565,9000000.0
2006-01-12 20:52:00,6.1953,6.19634,6.19499,6.19601,11000000.0
2006-01-12 20:53:00,6.19568,6.19702,6.195,6.19603,15000000.0
2006-01-12 20:54:00,6.19556,6.19556,6.1946,6.19521,12000000.0
2006-01-12 20:55:00,6.19489,6.19569,6.19418,6.19418,18000000.0
2006-01-12 20:56:00,6.19357,6.19566,6.19357,6.19486,12000000.0
2006-01-12 20:57:00,6.19501,6.19567,6.19346,6.19395,13000000.0
2006-01-12 20:58:00,6.19441,6.19598,6.19441,6.19537,11000000.0
2006-01-12 20:59:00,6.19594,6.19594,6.19484,6.19539,11000000.0
2006-01-12 21:00:00,6.19504,6.19515,6.19367,6.19426,17000000.0
2006-01-12 21:01:00,6.19437,6.19497,6.19398,6.19398,10000000.0
2006-01-12 21:02:00,6.19381,6.19468,6.19381,6.19447,8000000.0
2006-01-12 21:03:00,6.1948,6.1953,6.1944,6.19492,19000000.0
2006-01-12 21:04:00,6.19546,6.19597,6.19463,6.19507,18000000.0
2006-01-12 21:05:00,6.19519,6.19563,6.19459,6.19507,14000000.0
2006-01-12 21:06:00,6.19609,6.19614,6.19504,6.19537,12000000.0
2006-01-12 21:07:00,6.19682,6.19682,6.19588,6.19588,10000000.0
2006-01-12 21:08:00,6.1954,6.19751,6.19539,6.19576,14000000.0
2006-01-12 21:09:00,6.19597,6.19661,6.19559,6.19596,16000000.0
2006-01-12 21:10:00,6.1964,6.1975,6.19572,6.19655,15000000.0
2006-01-12 21:11:00,6.19735,6.19735,6.19487,6.19647,13000000.0
2006-01-12 21:12:00,6.19615,6.19676,6.19539,6.19539,10000000.0
2006-01-12 21:13:00,6.19564,6.19649,6.19538,6.1959,14000000.0
2006-01-12 21:14:00,6.19625,6.19651,6.19625,6.19629,10000000.0
2006-01-12 21:15:00,6.19616,6.19713,6.1958,6.1962,15000000.0
2006-01-12 21:16:00,6.19485,6.19665,6.19457,6.19551,11000000.0
2006-01-12 21:17:00,6.19488,6.19614,6.19459,6.19614,13000000.0
2006-01-12 21:18:00,6.19642,6.19642,6.19549,6.19587,17000000.0
2006-01-12 21:19:00,6.19569,6.19579,6.19523,6.19535,12000000.0
2006-01-12 21:20:00,6.19481,6.1956,6.19475,6.19537,14000000.0
2006-01-12 21:21:00,6.19514,6.19556,6.19482,6.19494,11000000.0
2006-01-12 21:22:00,6.19498,6.19545,6.1946,6.19509,9000000.0
2006-01-12 21:23:00,6.19363,6.19536,6.19363,6.19466,7000000.0
2006-01-12 21:24:00,6.19449,6.19482,6.19381,6.19482,11000000.0
2006-01-12 21:25:00,6.19483,6.19551,6.19433,6.19448,7000000.0
2006-01-12 21:26:00,6.19509,6.19633,6.19478,6.19528,13000000.0
2006-01-12 21:27:00,6.19493,6.19546,6.19493,6.19546,11000000.0
2006-01-12 21:28:00,6.19544,6.1959,6.19401,6.19492,15000000.0
2006-01-12 21:29:00,6.19459,6.19528,6.19389,6.19504,12000000.0
2006-01-12 21:30:00,6.19405,6.19461,6.19339,6.1946,10000000.0
2006-01-12 21:31:00,6.19472,6.19516,6.19339,6.19516,10000000.0
2006-01-12 21:32:00,6.1942,6.19529,6.19372,6.19422,12000000.0
2006-01-12 21:33:00,6.19453,6.19481,6.19345,6.19355,19000000.0
2006-01-12 21:34:00,6.19276,6.19393,6.19257,6.19353,8000000.0
2006-01-12 21:35:00,6.19324,6.1936,6.19243,6.193,20000000.0
2006-01-12 21:36:00,6.19246,6.19297,6.19157,6.19179,19000000.0
2006-01-12 21:37:00,6.19193,6.19333,6.19149,6.19288,19000000.0
2006-01-12 21:38:00,6.19339,6.19364,6.19254,6.19338,13000000.0
2006-01-12 21:39:00,6.19329,6.19338,6.19307,6.19322,17000000.0
2006-01-12 21:40:00,6.19315,6.1933,6.19301,6.1933,7000000.0
2006-01-12 21:41:00,6.19337,6.19386,6.19273,6.19291,11000000.0
2006-01-12 21:42:00,6.19325,6.19366,6.19196,6.19325,18000000.0
2006-01-12 21:43:00,6.1922,6.19373,6.1922,6.19304,13000000.0
2006-01-12 21:44:00,6.19288,6.19375,6.19254,6.19278,16000000.0
2006-01-12 21:45:00,6.19275,6.19373,6.19238,6.1932,11000000.0
2006-01-12 21:46:00,6.19338,6.19381,6.19296,6.19329,13000000.0
2006-01-12 21:47:00,6.19331,6.19395,6.19248,6.19313,13000000.0
2006-01-12 21:48:00,6.19379,6.19446,6.19258,6.19339,17000000.0
2006-01-12 21:49:00,6.1934,6.1939,6.19268,6.19338,8000000.0
2006-01-12 21:50:00,6.19378,6.19401,6.19272,6.19299,11000000.0
2006-01-12 21:51:00,6.19263,6.19361,6.19201,6.19265,13000000.0
2006-01-12 21:52:00,6.19263,6.19391,6.1913,6.1913,13000000.0
2006-01-12 21:53:00,6.19076,6.19179,6.19066,6.19082,14000000.0
2006-01-12 21:54:00,6.19136,6.19267,6.1905,6.1905,11000000.0
2006-01-12 21:55:00,6.19058,6.19058,6.1889,6.18973,17000000.0
2006-01-12 21:56:00,6.19038,6.19177,6.18989,6.19088,12000000.0
2006-01-12 21:57:00,6.1906,6.1916,6.19021,6.19021,16000000.0
2006-01-12 21:58:00,6.1895,6.19021,6.18889,6.18889,9000000.0
2006-01-12 21:59:00,6.18916,6.18943,6.18791,6.18895,18000000.0
2006-01-12 22:00:00,6.18875,6.18964,6.18852,6.18964,13000000.0
2006-01-12 22:01:00,6.19003,6.19058,6.18936,6.19007,11000000.0
2006-01-12 22:02:00,6.19042,6.19138,6.18985,6.19066,17000000.0
2006-01-12 22:03:00,6.19122,6.19135,6.18984,6.19047,23000000.0
2006-01-12 22:04:00,6.19055,6.191,6.18885,6.19093,15000000.0
2006-01-12 22:05:00,6.19035,6.19041,6.18903,6.19041,14000000.0
2006-01-12 22:06:00,6.19197,6.19226,6.19089,6.19226,15000000.0
2006-01-12 22:07:00,6.19276,6.19276,6.191,6.191,9000000.0
2006-01-12 22:08:00,6.19084,6.19217,6.19011,6.1913,18000000.0
2006-01-12 22:09:00,6.19102,6.19135,6.19045,6.19135,11000000.0
2006-01-12 22:10:00,6.19125,6.19285,6.191,6.19285,7000000.0
2006-01-12 22:11:00,6.19196,6.19247,6.19151,6.19234,8000000.0
2006-01-12 22:12:00,6.19225,6.19439,6.19225,6.19439,16000000.0
2006-01-12 22:13:00,6.1938,6.19445,6.19338,6.19363,24000000.0
2006-01-12 22:14:00,6.19383,6.19418,6.19236,6.19418,9000000.0
2006-01-12 22:15:00,6.1946,6.1946,6.19306,6.19366,10000000.0
2006-01-12 22:16:00,6.19369,6.19369,6.19182,6.19206,13000000.0
2006-01-12 22:17:00,6.19227,6.19261,6.19106,6.19141,20000000.0
2006-01-12 22:18:00,6.19205,6.19268,6.19134,6.19268,11000000.0
2006-01-12 22:19:00,6.19282,6.19282,6.19056,6.19056,15000000.0
2006-01-12 22:20:00,6.1911,6.19267,6.19077,6.19077,16000000.0
2006-01-12 22:21:00,6.19071,6.19178,6.19065,6.19176,12000000.0
2006-01-12 22:22:00,6.19208,6.193,6.19208,6.19233,14000000.0
2006-01-12 22:23:00,6.19304,6.19308,6.19176,6.19176,11000000.0
2006-01-12 22:24:00,6.19187,6.19265,6.19146,6.19165,16000000.0
2006-01-12 22:25:00,6.19245,6.19321,6.19197,6.19218,14000000.0
2006-01-12 22:26:00,6.1931,6.1931,6.19176,6.19198,10000000.0
2006-01-12 22:27:00,6.19175,6.19235,6.19086,6.1923,14000000.0
2006-01-12 22:28:00,6.19204,6.19336,6.19175,6.19277,12000000.0
2006-01-12 22:29:00,6.19313,6.19354,6.19196,6.19216,13000000.0
2006-01-12 22:30:00,6.19218,6.19312,6.19218,6.19246,8000000.0
2006-01-12 22:31:00,6.19238,6.19301,6.19227,6.19279,11000000.0
2006-01-12 22:32:00,6.1925,6.19279,6.19123,6.19233,20000000.0
2006-01-12 22:33:00,6.19272,6.19307,6.19155,6.19173,11000000.0
2006-01-12 22:34:00,6.19154,6.19245,6.19143,6.19143,10000000.0
2006-01-12 22:35:00,6.19257,6.19274,6.19156,6.19194,13000000.0
2006-01-12 22:36:00,6.1919,6.19277,6.1919,6.19215,9000000.0
2006-01-12 22:37:00,6.19245,6.19466,6.19245,6.19415,13000000.0
2006-01-12 22:38:00,6.19397,6.19397,6.19299,6.19392,9000000.0
2006-01-12 22:39:00,6.19372,6.19372,6.19194,6.19194,12000000.0
2006-01-12 22:40:00,6.19221,6.19333,6.19209,6.19284,9000000.0
2006-01-12 22:41:00,6.1931,6.19357,6.19096,6.19096,14000000.0
2006-01-12 22:42:00,6.19173,6.19296,6.1912,6.1912,13000000.0
2006-01-12 22:43:00,6.19112,6.19224,6.19103,6.19173,12000000.0
2006-01-12 22:44:00,6.19141,6.19159,6.19059,6.19059,15000000.0
2006-01-12 22:45:00,6.1905,6.19166,6.1905,6.19166,13000000.0
2006-01-12 22:46:00,6.19156,6.19263,6.19109,6.19115,14000000.0
2006-01-12 22:47:00,6.19122,6.19226,6.19083,6.19198,15000000.0
2006-01-12 22:48:00,6.19243,6.19322,6.19171,6.19171,13000000.0
2006-01-12 22:49:00,6.19227,6.19263,6.19147,6.19197,13000000.0
2006-01-12 22:50:00,6.19166,6.1926,6.19126,6.19154,15000000.0
2006-01-12 22:51:00,6.19225,6.19327,6.19225,6.19327,14000000.0
2006-01-12 22:52:00,6.19356,6.19356,6.19296,6.19302,9000000.0
2006-01-12 22:53:00,6.19259,6.19274,6.19242,6.19266,15000000.0
2006-01-12 22:54:00,6.19232,6.19241,6.19199,6.1921,17000000.0
2006-01-12 22:55:00,6.19207,6.19256,6.19207,6.19245,16000000.0
2006-01-12 22:56:00,6.19341,6.19393,6.19311,6.19343,13000000.0
2006-01-12 22:57:00,6.19346,6.19381,6.19318,6.19369,8000000.0
2006-01-12 22:58:00,6.1936,6.19363,6.19332,6.19363,8000000.0
2006-01-12 22:59:00,6.19409,6.19431,6.19385,6.19416,19000000.0
2006-01-12 23:00:00,6.19418,6.1945,6.19411,6.19431,10000000.0
2006-01-12 23:01:00,6.19421,6.19431,6.19409,6.19431,7000000.0
2006-01-12 23:02:00,6.19388,6.19408,6.19375,6.1939,15000000.0
2006-01-12 23:03:00,6.19392,6.19423,6.19386,6.19419,17000000.0
2006-01-12 23:04:00,6.19426,6.19429,6.19397,6.19424,19000000.0
2006-01-12 23:05:00,6.19391,6.19391,6.19355,6.19355,9000000.0
2006-01-12 23:06:00,6.19379,6.19405,6.19362,6.19389,12000000.0
2006-01-12 23:07:00,6.19418,6.19434,6.19369,6.19387,14000000.0
2006-01-12 23:08:00,6.19402,6.19416,6.19372,6.19407,16000000.0
2006-01-12 23:09:00,6.1939,6.19417,6.19367,6.19367,9000000.0
2006-01-12 23:10:00,6.19346,6.19393,6.19346,6.19371,12000000.0
2006-01-12 23:11:00,6.19347,6.19375,6.19347,6.19364,14000000.0
2006-01-12 23:12:00,6.19319,6.19355,6.19314,6.19343,7000000.0
2006-01-12 23:13:00,6.19358,6.19368,6.19342,6.19351,14000000.0
2006-01-12 23:14:00,6.19359,6.19379,6.19346,6.19346,19000000.0
2006-01-12 23:15:00,6.1936,6.1936,6.19314,6.19317,13000000.0
2006-01-12 23:16:00,6.193,6.1932,6.19292,6.1931,15000000.0
2006-01-12 23:17:00,6.19306,6.19314,6.19287,6.19314,11000000.0
2006-01-12 23:18:00,6.1931,6.1936,6.19303,6.19351,12000000.0
2006-01-12 23:19:00,6.19337,6.19371,6.19318,6.19371,14000000.0
2006-01-12 23:20:00,6.19375,6.19396,6.19369,6.19387,19000000.0
2006-01-12 23:21:00,6.19341,6.19374,6.1932,6.19374,7000000.0
2006-01-12 23:22:00,6.19369,6.19369,6.19264,6.19264,15000000.0
2006-01-12 23:23:00,6.19246,6.19276,6.19246,6.19276,11000000.0
2006-01-12 23:24:00,6.19256,6.19311,6.19256,6.19311,14000000.0
2006-01-12 23:25:00,6.19331,6.19341,6.19261,6.19261,11000000.0
2006-01-12 23:26:00,6.19278,6.1929,6.19262,6.19271,14000000.0
2006-01-12 23:27:00,6.19258,6.19291,6.1925,6.19272,11000000.0
2006-01-12 23:28:00,6.19271,6.19308,6.1926,6.1926,12000000.0
2006-01-12 23:29:00,6.19275,6.19307,6.19259,6.19259,16000000.0
2006-01-12 23:30:00,6.19276,6.19293,6.19246,6.19292,20000000.0
2006-01-12 23:31:00,6.19322,6.19322,6.193,6.19313,11000000.0
2006-01-12 23:32:00,6.19316,6.19339,6.19309,6.19327,16000000.0
2006-01-12 23:33:00,6.19328,6.19335,6.19298,6.19298,12000000.0
2006-01-12 23:34:00,6.19309,6.19317,6.1929,6.1929,13000000.0
2006-01-12 23:35:00,6.19301,6.19359,6.19301,6.19319,9000000.0
2006-01-12 23:36:00,6.19324,6.19342,6.19314,6.19314,9000000.0
2006-01-12 23:37:00,6.19298,6.19299,6.19258,6.19264,14000000.0
2006-01-12 23:38:00,6.19193,6.19248,6.19193,6.19209,13000000.0
2006-01-12 23:39:00,6.192,6.19247,6.19199,6.19244,17000000.0
2006-01-12 23:40:00,6.1925,6.19272,6.19234,6.19243,12000000.0
2006-01-12 23:41:00,6.19271,6.19291,6.19238,6.19256,17000000.0
2006-01-12 23:42:00,6.19227,6.19251,6.19206,6.19235,22000000.0
2006-01-12 23:43:00,6.19246,6.19288,6.19246,6.19284,15000000.0
2006-01-12 23:44:00,6.19303,6.19326,6.19291,6.1932,14000000.0
2006-01-12 23:45:00,6.19284,6.19293,6.19258,6.19258,20000000.0
2006-01-12 23:46:00,6.19265,6.19306,6.19249,6.19306,14000000.0
2006-01-12 23:47:00,6.19333,6.19352,6.19296,6.19324,10000000.0
2006-01-12 23:48:00,6.19302,6.19346,6.19299,6.19344,18000000.0
2006-01-12 23:49:00,6.19351,6.19374,6.19349,6.19356,14000000.0
2006-01-12 23:50:00,6.19354,6.1937,6.19348,6.19353,13000000.0
2006-01-12 23:51:00,6.19355,6.19372,6.19321,6.19321,8000000.0
2006-01-12 23:52:00,6.1938,6.19429,6.19337,6.19337,16000000.0
2006-01-12 23:53:00,6.19368,6.19428,6.19365,6.19376,18000000.0
2006-01-12 23:54:00,6.19336,6.19384,6.19303,6.19303,12000000.0
2006-01-12 23:55:00,6.19306,6.19392,6.19281,6.19366,19000000.0
2006-01-12 23:56:00,6.19395,6.19465,6.19395,6.19396,14000000.0
2006-01-12 23:57:00,6.19372,6.19372,6.19291,6.193,16000000.0
2006-01-12 23:58:00,6.19262,6.19279,6.19233,6.19244,13000000.0
2006-01-12 23:59:00,6.19243,6.19279,6.19228,6.19244,14000000.0
2006-01-13 00:00:00,6.19283,6.19308,6.19252,6.19252,17000000.0
2006-01-13 00:01:00,6.19275,6.19338,6.19275,6.19328,12000000.0
2006-01-13 00:02:00,6.19317,6.19317,6.19254,6.19277,15000000.0
2006-01-13 00:03:00,6.19273,6.19293,6.19263,6.19273,14000000.0
2006-01-13 00:04:00,6.19225,6.19257,6.19188,6.19202,12000000.0
2006-01-13 00:05:00,6.19165,6.19171,6.19107,6.19132,12000000.0
2006-01-13 00:06:00,6.19111,6.19148,6.1908,6.19143,12000000.0
2006-01-13 00:07:00,6.19154,6.19174,6.1912,6.19127,11000000.0
2006-01-13 00:08:00,6.19077,6.19126,6.19053,6.19117,15000000.0
2006-01-13 00:09:00,6.1912,6.19129,6.19087,6.19107,12000000.0
2006-01-13 00:10:00,6.19091,6.19141,6.19091,6.19138,19000000.0
2006-01-13 00:11:00,6.19104,6.19148,6.19104,6.19124,8000000.0
2006-01-13 00:12:00,6.19166,6.19248,6.19166,6.19236,9000000.0
2006-01-13 00:13:00,6.19234,6.19299,6.19232,6.19255,13000000.0
2006-01-13 00:14:00,6.1928,6.19291,6.19227,6.19264,14000000.0
2006-01-13 00:15:00,6.19253,6.19274,6.19244,6.19255,12000000.0
2006-01-13 00:16:00,6.19241,6.19257,6.19203,6.19255,12000000.0
2006-01-13 00:17:00,6.19272,6.19272,6.19232,6.19239,10000000.0
2006-01-13 00:18:00,6.19245,6.19268,6.1924,6.19246,19000000.0
2006-01-13 00:19:00,6.19264,6.19279,6.19239,6.19239,12000000.0
2006-01-13 00:20:00,6.19244,6.19273,6.19241,6.19254,11000000.0
2006-01-13 00:21:00,6.19276,6.19291,6.19238,6.19266,14000000.0
2006-01-13 00:22:00,6.19229,6.19253,6.19193,6.19253,13000000.0
2006-01-13 00:23:00,6.19237,6.19423,6.19237,6.19422,13000000.0
2006-01-13 00:24:00,6.19448,6.19497,6.1942,6.19497,9000000.0
2006-01-13 00:25:00,6.19516,6.19528,6.19501,6.19521,13000000.0
2006-01-13 00:26:00,6.19445,6.19492,6.19445,6.19478,14000000.0
2006-01-13 00:27:00,6.19461,6.19461,6.19421,6.19437,15000000.0
2006-01-13 00:28:00,6.19469,6.19484,6.19411,6.19411,7000000.0
2006-01-13 00:29:00,6.19433,6.19446,6.19412,6.19412,17000000.0
2006-01-13 00:30:00,6.19423,6.19477,6.19423,6.19457,9000000.0
2006-01-13 00:31:00,6.19533,6.1968,6.19533,6.19583,13000000.0
2006-01-13 00:32:00,6.19605,6.19605,6.19536,6.19536,8000000.0
2006-01-13 00:33:00,6.19463,6.19508,6.1945,6.19505,19000000.0
2006-01-13 00:34:00,6.19482,6.19517,6.19467,6.19509,15000000.0
2006-01-13 00:35:00,6.19512,6.19512,6.19481,6.19505,12000000.0
2006-01-13 00:36:00,6.19484,6.19484,6.1943,6.19461,15000000.0
2006-01-13 00:37:00,6.19478,6.19548,6.19478,6.19548,15000000.0
2006-01-13 00:38:00,6.19495,6.19556,6.19495,6.19556,18000000.0
2006-01-13 00:39:00,6.19576,6.19608,6.1956,6.19574,20000000.0
2006-01-13 00:40:00,6.19579,6.19647,6.19576,6.19618,10000000.0
2006-01-13 00:41:00,6.19633,6.1967,6.19607,6.1967,9000000.0
2006-01-13 00:42:00,6.19664,6.19664,6.19611,6.19635,16000000.0
2006-01-13 00:43:00,6.19647,6.1969,6.19638,6.1969,16000000.0
2006-01-13 00:44:00,6.19637,6.19679,6.19622,6.19647,10000000.0
2006-01-13 00:45:00,6.19683,6.19683,6.19493,6.19495,16000000.0
2006-01-13 00:46:00,6.19418,6.19495,6.19317,6.19405,12000000.0
2006-01-13 00:47:00,6.19462,6.19462,6.19394,6.19415,8000000.0
2006-01-13 00:48:00,6.19405,6.19417,6.19347,6.19366,16000000.0
2006-01-13 00:49:00,6.19319,6.1935,6.19202,6.19202,11000000.0
2006-01-13 00:50:00,6.19124,6.19163,6.19078,6.19163,9000000.0
2006-01-13 00:51:00,6.19194,6.1924,6.19177,6.19201,9000000.0
2006-01-13 00:52:00,6.19208,6.19248,6.19157,6.19157,18000000.0
2006-01-13 00:53:00,6.19235,6.19314,6.19191,6.19263,12000000.0
2006-01-13 00:54:00,6.19288,6.19292,6.19241,6.19278,12000000.0
2006-01-13 00:55:00,6.19308,6.19329,6.19275,6.19275,11000000.0
2006-01-13 00:56:00,6.19291,6.19344,6.19289,6.19344,14000000.0
2006-01-13 00:57:00,6.19341,6.19397,6.19341,6.19395,15000000.0
2006-01-13 00:58:00,6.19422,6.19464,6.19402,6.19449,9000000.0
2006-01-13 00:59:00,6.19475,6.19525,6.19463,6.19506,17000000.0
2006-01-13 01:00:00,6.19508,6.19515,6.19448,6.19452,12000000.0
2006-01-13 01:01:00,6.19429,6.19446,6.19336,6.19382,15000000.0
2006-01-13 01:02:00,6.19357,6.19378,6.19337,6.19356,10000000.0
2006-01-13 01:03:00,6.19345,6.19345,6.19297,6.19308,13000000.0
2006-01-13 01:04:00,6.19268,6.19268,6.19146,6.19186,13000000.0
2006-01-13 01:05:00,6.19198,6.19239,6.19194,6.19214,13000000.0
2006-01-13 01:06:00,6.19201,6.19218,6.19133,6.19184,12000000.0
2006-01-13 01:07:00,6.1917,6.19195,6.19129,6.19185,13000000.0
2006-01-13 01:08:00,6.19218,6.19244,6.19195,6.19235,15000000.0
2006-01-13 01:09:00,6.19241,6.19246,6.19175,6.19175,17000000.0
2006-01-13 01:10:00,6.19189,6.19242,6.1918,6.1918,10000000.0
2006-01-13 01:11:00,6.19187,6.19206,6.19162,6.19177,11000000.0
2006-01-13 01:12:00,6.19163,6.19163,6.19139,6.19142,10000000.0
2006-01-13 01:13:00,6.19153,6.19164,6.19092,6.191,11000000.0
2006-01-13 01:14:00,6.19096,6.19152,6.19093,6.19134,13000000.0
2006-01-13 01:15:00,6.19108,6.19116,6.19078,6.19092,9000000.0
2006-01-13 01:16:00,6.1906,6.1908,6.18941,6.18941,12000000.0
2006-01-13 01:17:00,6.1896,6.18984,6.18955,6.18979,11000000.0
2006-01-13 01:18:00,6.18988,6.19057,6.18962,6.1898,12000000.0
2006-01-13 01:19:00,6.19039,6.19039,6.18836,6.18913,19000000.0
2006-01-13 01:20:00,6.18859,6.18859,6.18615,6.18615,11000000.0
2006-01-13 01:21:00,6.18621,6.1867,6.18561,6.18564,12000000.0
2006-01-13 01:22:00,6.18492,6.18493,6.18399,6.18435,9000000.0
2006-01-13 01:23:00,6.18461,6.18634,6.18461,6.18634,13000000.0
2006-01-13 01:24:00,6.1867,6.1867,6.18552,6.18556,14000000.0
2006-01-13 01:25:00,6.18512,6.18538,6.18482,6.18523,11000000.0
2006-01-13 01:26:00,6.18529,6.18585,6.18529,6.18562,10000000.0
2006-01-13 01:27:00,6.18578,6.18652,6.18578,6.18652,17000000.0
2006-01-13 01:28:00,6.18668,6.18781,6.18645,6.18781,13000000.0
2006-01-13 01:29:00,6.18782,6.18792,6.18733,6.18788,19000000.0
2006-01-13 01:30:00,6.1883,6.18945,6.18806,6.18945,15000000.0
2006-01-13 01:31:00,6.18943,6.18974,6.189,6.18974,15000000.0
2006-01-13 01:32:00,6.18943,6.18943,6.18905,6.18933,12000000.0
2006-01-13 01:33:00,6.18931,6.18952,6.18902,6.18926,8000000.0
2006-01-13 01:34:00,6.18959,6.19027,6.1894,6.18963,18000000.0
2006-01-13 01:35:00,6.18906,6.18906,6.18856,6.18864,12000000.0
2006-01-13 01:36:00,6.18859,6.18884,6.18822,6.18822,16000000.0
2006-01-13 01:37:00,6.18821,6.18896,6.18821,6.18861,15000000.0
2006-01-13 01:38:00,6.18844,6.18911,6.18844,6.18899,18000000.0
2006-01-13 01:39:00,6.18891,6.18958,6.18876,6.18958,10000000.0
2006-01-13 01:40:00,6.1892,6.1892,6.18869,6.18895,11000000.0
2006-01-13 01:41:00,6.18887,6.18934,6.18887,6.18934,16000000.0
2006-01-13 01:42:00,6.18889,6.18889,6.18823,6.18837,14000000.0
2006-01-13 01:43:00,6.18818,6.18832,6.18786,6.18831,16000000.0
2006-01-13 01:44:00,6.18835,6.18841,6.18785,6.18785,15000000.0
2006-01-13 01:45:00,6.18818,6.18878,6.18818,6.18849,16000000.0
2006-01-13 01:46:00,6.18822,6.18882,6.18822,6.18831,9000000.0
2006-01-13 01:47:00,6.18837,6.18837,6.18748,6.18816,17000000.0
2006-01-13 01:48:00,6.18832,6.18832,6.18755,6.18758,16000000.0
2006-01-13 01:49:00,6.18759,6.1878,6.18731,6.18766,10000000.0
2006-01-13 01:50:00,6.18729,6.18768,6.18699,6.18727,11000000.0
2006-01-13 01:51:00,6.18757,6.18776,6.18743,6.1875,12000000.0
2006-01-13 01:52:00,6.18784,6.18858,6.18759,6.18782,12000000.0
2006-01-13 01:53:00,6.18778,6.18784,6.18736,6.18747,18000000.0
2006-01-13 01:54:00,6.18756,6.18778,6.18743,6.18773,14000000.0
2006-01-13 01:55:00,6.18768,6.18792,6.18764,6.18765,18000000.0
2006-01-13 01:56:00,6.18774,6.18789,6.18766,6.18785,8000000.0
2006-01-13 01:57:00,6.18805,6.18865,6.18773,6.18865,13000000.0
2006-01-13 01:58:00,6.18918,6.18962,6.18918,6.18947,11000000.0
2006-01-13 01:59:00,6.18919,6.18943,6.18894,6.18906,11000000.0
2006-01-13 02:00:00,6.18882,6.18968,6.18882,6.18963,16000000.0
2006-01-13 02:01:00,6.19015,6.19138,6.19015,6.1913,21000000.0
2006-01-13 02:02:00,6.19167,6.19189,6.19129,6.19136,10000000.0
2006-01-13 02:03:00,6.19186,6.19186,6.19129,6.19177,8000000.0
2006-01-13 02:04:00,6.19095,6.19095,6.18971,6.19002,14000000.0
2006-01-13 02:05:00,6.18995,6.1904,6.18987,6.19021,14000000.0
2006-01-13 02:06:00,6.19099,6.19169,6.19099,6.19148,15000000.0
2006-01-13 02:07:00,6.1921,6.19303,6.1921,6.19248,10000000.0
2006-01-13 02:08:00,6.19252,6.19301,6.19251,6.19251,16000000.0
2006-01-13 02:09:00,6.19302,6.19302,6.19201,6.19235,18000000.0
2006-01-13 02:10:00,6.19187,6.19206,6.19165,6.19172,16000000.0
2006-01-13 02:11:00,6.19154,6.19181,6.19111,6.19139,14000000.0
2006-01-13 02:12:00,6.19129,6.19133,6.1908,6.1908,10000000.0
2006-01-13 02:13:00,6.19032,6.19095,6.1901,6.19095,15000000.0
2006-01-13 02:14:00,6.19105,6.19115,6.19052,6.19084,19000000.0
2006-01-13 02:15:00,6.19121,6.19121,6.19088,6.19112,12000000.0
2006-01-13 02:16:00,6.19117,6.19146,6.19092,6.19137,18000000.0
2006-01-13 02:17:00,6.19115,6.19115,6.19035,6.19056,14000000.0
2006-01-13 02:18:00,6.18991,6.19045,6.18991,6.19045,12000000.0
2006-01-13 02:19:00,6.19046,6.19144,6.19046,6.19144,14000000.0
2006-01-13 02:20:00,6.19188,6.19199,6.19132,6.19181,13000000.0
2006-01-13 02:21:00,6.19131,6.19151,6.19082,6.19096,15000000.0
2006-01-13 02:22:00,6.19034,6.19068,6.18996,6.19068,13000000.0
2006-01-13 02:23:00,6.19103,6.19103,6.19028,6.19078,16000000.0
2006-01-13 02:24:00,6.19042,6.19042,6.18901,6.18919,17000000.0
2006-01-13 02:25:00,6.18906,6.18962,6.18895,6.18945,10000000.0
2006-01-13 02:26:00,6.18952,6.18984,6.1893,6.1895,13000000.0
2006-01-13 02:27:00,6.18994,6.18994,6.18949,6.1899,7000000.0
2006-01-13 02:28:00,6.18992,6.18992,6.18941,6.18941,9000000.0
2006-01-13 02:29:00,6.18942,6.18969,6.18904,6.18945,20000000.0
2006-01-13 02:30:00,6.18894,6.18894,6.18812,6.18823,11000000.0
2006-01-13 02:31:00,6.18766,6.18856,6.18766,6.18856,9000000.0
2006-01-13 02:32:00,6.18873,6.18873,6.18823,6.18839,13000000.0
2006-01-13 02:33:00,6.18816,6.18851,6.18811,6.18827,14000000.0
2006-01-13 02:34:00,6.18887,6.18905,6.18873,6.18897,17000000.0
2006-01-13 02:35:00,6.18929,6.18959,6.18904,6.18954,15000000.0
2006-01-13 02:36:00,6.18996,6.19008,6.18987,6.19004,14000000.0
2006-01-13 02:37:00,6.18988,6.18994,6.18883,6.18922,13000000.0
2006-01-13 02:38:00,6.18954,6.19031,6.18954,6.19031,14000000.0
2006-01-13 02:39:00,6.19061,6.19109,6.1906,6.19098,15000000.0
2006-01-13 02:40:00,6.19086,6.19111,6.19055,6.19111,12000000.0
2006-01-13 02:41:00,6.19098,6.19106,6.19058,6.19058,13000000.0
2006-01-13 02:42:00,6.19067,6.19082,6.19051,6.19082,16000000.0
2006-01-13 02:43:00,6.19089,6.19129,6.19089,6.19092,18000000.0
2006-01-13 02:44:00,6.19074,6.19079,6.19037,6.1904,10000000.0
2006-01-13 02:45:00,6.19028,6.19039,6.18989,6.19019,14000000.0
2006-01-13 02:46:00,6.19013,6.19077,6.18985,6.19077,18000000.0
2006-01-13 02:47:00,6.19108,6.1919,6.19108,6.1919,17000000.0
2006-01-13 02:48:00,6.19227,6.19283,6.19227,6.19268,7000000.0
2006-01-13 02:49:00,6.19297,6.19305,6.19239,6.19271,13000000.0
2006-01-13 02:50:00,6.19301,6.19378,6.19292,6.19358,14000000.0
2006-01-13 02:51:00,6.19353,6.19404,6.19353,6.194,15000000.0
2006-01-13 02:52:00,6.194,6.194,6.19355,6.19396,15000000.0
2006-01-13 02:53:00,6.19396,6.19426,6.19354,6.19369,9000000.0
2006-01-13 02:54:00,6.19326,6.19353,6.19288,6.19328,13000000.0
2006-01-13 02:55:00,6.19309,6.1932,6.1926,6.19287,11000000.0
2006-01-13 02:56:00,6.19286,6.19357,6.19283,6.19344,18000000.0
2006-01-13 02:57:00,6.19366,6.19366,6.19307,6.19343,13000000.0
2006-01-13 02:58:00,6.19353,6.19419,6.19347,6.19409,9000000.0
2006-01-13 02:59:00,6.19393,6.19459,6.19374,6.19459,14000000.0
2006-01-13 03:00:00,6.19388,6.19496,6.19388,6.19496,11000000.0
2006-01-13 03:01:00,6.19533,6.19599,6.19527,6.19599,11000000.0
2006-01-13 03:02:00,6.1953,6.1953,6.19403,6.19441,11000000.0
2006-01-13 03:03:00,6.1933,6.19364,6.19247,6.19286,23000000.0
2006-01-13 03:04:00,6.1925,6.19281,6.1924,6.1924,11000000.0
2006-01-13 03:05:00,6.19227,6.19243,6.19149,6.19195,17000000.0
2006-01-13 03:06:00,6.19176,6.19176,6.19122,6.19159,9000000.0
2006-01-13 03:07:00,6.19159,6.19173,6.19119,6.19166,15000000.0
2006-01-13 03:08:00,6.19182,6.19218,6.19125,6.19218,12000000.0
2006-01-13 03:09:00,6.19208,6.19228,6.19202,6.19228,15000000.0
2006-01-13 03:10:00,6.19203,6.19203,6.19095,6.19126,19000000.0
2006-01-13 03:11:00,6.19113,6.19113,6.18989,6.18989,15000000.0
2006-01-13 03:12:00,6.18974,6.19027,6.18957,6.19027,18000000.0
2006-01-13 03:13:00,6.19037,6.19083,6.19019,6.19083,18000000.0
2006-01-13 03:14:00,6.1907,6.1909,6.19053,6.19089,10000000.0
2006-01-13 03:15:00,6.19083,6.19116,6.19083,6.19104,7000000.0
2006-01-13 03:16:00,6.19103,6.19103,6.19056,6.19066,8000000.0
2006-01-13 03:17:00,6.19044,6.19101,6.19044,6.19101,10000000.0
2006-01-13 03:18:00,6.19103,6.19108,6.19078,6.19078,15000000.0
2006-01-13 03:19:00,6.19082,6.19105,6.19077,6.19095,10000000.0
2006-01-13 03:20:00,6.19088,6.19109,6.19078,6.19094,16000000.0
2006-01-13 03:21:00,6.191,6.19101,6.19052,6.19092,11000000.0
2006-01-13 03:22:00,6.19059,6.19059,6.18885,6.18923,10000000.0
2006-01-13 03:23:00,6.18905,6.19021,6.18874,6.18911,12000000.0
2006-01-13 03:24:00,6.18949,6.18985,6.1885,6.18963,13000000.0
2006-01-13 03:25:00,6.18901,6.18957,6.1886,6.18921,11000000.0
2006-01-13 03:26:00,6.18893,6.18908,6.18776,6.18776,13000000.0
2006-01-13 03:27:00,6.18781,6.18791,6.18763,6.18786,14000000.0
2006-01-13 03:28:00,6.18775,6.18802,6.18771,6.18778,18000000.0
2006-01-13 03:29:00,6.18852,6.19001,6.18852,6.18916,15000000.0
2006-01-13 03:30:00,6.18935,6.18984,6.18862,6.18906,10000000.0
2006-01-13 03:31:00,6.18904,6.1894,6.18773,6.18815,13000000.0
2006-01-13 03:32:00,6.18783,6.1889,6.18759,6.18856,16000000.0
2006-01-13 03:33:00,6.18873,6.18893,6.18805,6.18877,13000000.0
2006-01-13 03:34:00,6.18938,6.1895,6.18925,6.18925,16000000.0
2006-01-13 03:35:00,6.18881,6.18881,6.18735,6.1876,10000000.0
2006-01-13 03:36:00,6.18832,6.1891,6.18769,6.18834,11000000.0
2006-01-13 03:37:00,6.18722,6.18904,6.18722,6.18899,13000000.0
2006-01-13 03:38:00,6.18884,6.19022,6.18884,6.18999,13000000.0
2006-01-13 03:39:00,6.19002,6.19048,6.189,6.18941,13000000.0
2006-01-13 03:40:00,6.18922,6.19002,6.18862,6.18862,12000000.0
2006-01-13 03:41:00,6.18856,6.18998,6.18829,6.1884,16000000.0
2006-01-13 03:42:00,6.18809,6.18961,6.188,6.1893,21000000.0
2006-01-13 03:43:00,6.19006,6.19047,6.18882,6.18981,18000000.0
2006-01-13 03:44:00,6.18996,6.19049,6.1889,6.19049,15000000.0
2006-01-13 03:45:00,6.18934,6.18963,6.18878,6.18878,9000000.0
2006-01-13 03:46:00,6.18862,6.18881,6.18843,6.18853,8000000.0
2006-01-13 03:47:00,6.18886,6.1907,6.18886,6.1907,11000000.0
2006-01-13 03:48:00,6.19123,6.1917,6.18948,6.19063,9000000.0
2006-01-13 03:49:00,6.19081,6.19256,6.19038,6.19256,16000000.0
2006-01-13 03:50:00,6.19228,6.19228,6.19066,6.19174,19000000.0
2006-01-13 03:51:00,6.19207,6.1921,6.19094,6.19154,9000000.0
2006-01-13 03:52:00,6.19166,6.19236,6.19115,6.19136,19000000.0
2006-01-13 03:53:00,6.19141,6.19227,6.1901,6.1901,10000000.0
2006-01-13 03:54:00,6.19027,6.19261,6.19027,6.19108,17000000.0
2006-01-13 03:55:00,6.19117,6.19221,6.19105,6.19221,16000000.0
2006-01-13 03:56:00,6.19229,6.19268,6.19133,6.19133,7000000.0
2006-01-13 03:57:00,6.19132,6.19277,6.19132,6.19132,11000000.0
2006-01-13 03:58:00,6.19113,6.19256,6.19102,6.19251,12000000.0
2006-01-13 03:59:00,6.19261,6.19281,6.19154,6.19272,17000000.0
2006-01-13 04:00:00,6.19284,6.19322,6.19158,6.19205,12000000.0
2006-01-13 04:01:00,6.19217,6.1924,6.19214,6.1923,16000000.0
2006-01-13 04:02:00,6.19184,6.19202,6.19111,6.19111,14000000.0
2006-01-13 04:03:00,6.1917,6.19262,6.19119,6.19156,12000000.0
2006-01-13 04:04:00,6.19159,6.19287,6.191,6.19151,16000000.0
2006-01-13 04:05:00,6.19125,6.19221,6.19063,6.1915,13000000.0
2006-01-13 04:06:00,6.19165,6.1922,6.19145,6.19195,16000000.0
2006-01-13 04:07:00,6.19247,6.19315,6.19171,6.19196,13000000.0
2006-01-13 04:08:00,6.19266,6.19359,6.19246,6.19263,14000000.0
2006-01-13 04:09:00,6.19208,6.19323,6.19188,6.19278,10000000.0
2006-01-13 04:10:00,6.19236,6.19344,6.19181,6.19276,12000000.0
2006-01-13 04:11:00,6.19341,6.19354,6.19166,6.19166,14000000.0
2006-01-13 04:12:00,6.19172,6.19275,6.19126,6.19253,19000000.0
2006-01-13 04:13:00,6.19226,6.19248,6.19145,6.19166,20000000.0
2006-01-13 04:14:00,6.19184,6.19291,6.19161,6.19254,12000000.0
2006-01-13 04:15:00,6.19165,6.19198,6.1907,6.1907,8000000.0
2006-01-13 04:16:00,6.19093,6.19245,6.19093,6.19167,13000000.0
2006-01-13 04:17:00,6.19185,6.19264,6.19101,6.19192,15000000.0
2006-01-13 04:18:00,6.19178,6.19178,6.19053,6.1907,9000000.0
2006-01-13 04:19:00,6.19096,6.19187,6.19096,6.19144,12000000.0
2006-01-13 04:20:00,6.19122,6.19157,6.19044,6.19048,9000000.0
2006-01-13 04:21:00,6.19027,6.19146,6.19027,6.19124,17000000.0
2006-01-13 04:22:00,6.19016,6.19118,6.18983,6.19057,14000000.0
2006-01-13 04:23:00,6.19067,6.19067,6.18835,6.18863,10000000.0
2006-01-13 04:24:00,6.18863,6.18999,6.18805,6.18876,12000000.0
2006-01-13 04:25:00,6.18827,6.18884,6.1882,6.18857,10000000.0
2006-01-13 04:26:00,6.18869,6.19001,6.18847,6.18988,7000000.0
2006-01-13 04:27:00,6.19042,6.19042,6.18854,6.1892,15000000.0
2006-01-13 04:28:00,6.18888,6.18974,6.1883,6.18876,7000000.0
2006-01-13 04:29:00,6.18814,6.18899,6.1871,6.18884,14000000.0
2006-01-13 04:30:00,6.18768,6.18844,6.18623,6.18623,11000000.0
2006-01-13 04:31:00,6.1865,6.18835,6.1865,6.1881,15000000.0
2006-01-13 04:32:00,6.18858,6.18858,6.18646,6.1872,17000000.0
2006-01-13 04:33:00,6.18622,6.18739,6.18616,6.18671,14000000.0
2006-01-13 04:34:00,6.18665,6.18864,6.18665,6.18784,9000000.0
2006-01-13 04:35:00,6.18806,6.18824,6.18737,6.18793,12000000.0
2006-01-13 04:36:00,6.18807,6.18899,6.18674,6.18844,12000000.0
2006-01-13 04:37:00,6.18779,6.18864,6.18723,6.18794,12000000.0
2006-01-13 04:38:00,6.18758,6.18923,6.18716,6.18716,11000000.0
2006-01-13 04:39:00,6.18844,6.18855,6.18758,6.18837,17000000.0
2006-01-13 04:40:00,6.18779,6.18807,6.1874,6.18777,9000000.0
2006-01-13 04:41:00,6.18897,6.18903,6.18782,6.18829,10000000.0
2006-01-13 04:42:00,6.18872,6.18918,6.18799,6.18799,8000000.0
2006-01-13 04:43:00,6.18902,6.19058,6.18858,6.18991,18000000.0
2006-01-13 04:44:00,6.18908,6.18908,6.18842,6.18855,9000000.0
2006-01-13 04:45:00,6.18854,6.19019,6.18841,6.19019,9000000.0
2006-01-13 04:46:00,6.18975,6.18983,6.18844,6.18913,16000000.0
2006-01-13 04:47:00,6.1894,6.18992,6.18842,6.18915,12000000.0
2006-01-13 04:48:00,6.18938,6.18957,6.18925,6.18925,10000000.0
2006-01-13 04:49:00,6.18946,6.19031,6.1888,6.18932,16000000.0
2006-01-13 04:50:00,6.18986,6.19022,6.18839,6.18888,16000000.0
2006-01-13 04:51:00,6.18927,6.1899,6.18854,6.18887,20000000.0
2006-01-13 04:52:00,6.1888,6.1888,6.18784,6.18796,13000000.0
2006-01-13 04:53:00,6.1882,6.1899,6.18819,6.18852,11000000.0
2006-01-13 04:54:00,6.1879,6.18902,6.18744,6.18832,11000000.0
2006-01-13 04:55:00,6.18813,6.18903,6.18718,6.18875,12000000.0
2006-01-13 04:56:00,6.18916,6.18916,6.18729,6.18729,16000000.0
2006-01-13 04:57:00,6.18693,6.18693,6.18672,6.18687,7000000.0
2006-01-13 04:58:00,6.18666,6.18777,6.18609,6.18742,13000000.0
2006-01-13 04:59:00,6.18747,6.18775,6.18602,6.18694,17000000.0
2006-01-13 05:00:00,6.18732,6.18931,6.18711,6.18837,10000000.0
2006-01-13 05:01:00,6.18849,6.18893,6.18721,6.18893,13000000.0
2006-01-13 05:02:00,6.18958,6.19028,6.18866,6.18958,18000000.0
2006-01-13 05:03:00,6.18957,6.19001,6.189,6.189,9000000.0
2006-01-13 05:04:00,6.18902,6.18955,6.18854,6.18915,12000000.0
2006-01-13 05:05:00,6.18919,6.18919,6.18804,6.18804,10000000.0
2006-01-13 05:06:00,6.18778,6.18802,6.18778,6.18798,20000000.0
2006-01-13 05:07:00,6.18853,6.18965,6.18844,6.18851,10000000.0
2006-01-13 05:08:00,6.18775,6.18811,6.18775,6.18805,17000000.0
2006-01-13 05:09:00,6.18802,6.19008,6.1879,6.18928,15000000.0
2006-01-13 05:10:00,6.18958,6.18962,6.18813,6.18813,10000000.0
2006-01-13 05:11:00,6.18839,6.18947,6.18798,6.18852,16000000.0
2006-01-13 05:12:00,6.18857,6.18921,6.18847,6.18878,7000000.0
2006-01-13 05:13:00,6.1887,6.18882,6.18795,6.18882,12000000.0
2006-01-13 05:14:00,6.189,6.18915,6.18826,6.18826,14000000.0
2006-01-13 05:15:00,6.18852,6.19007,6.18851,6.19007,16000000.0
2006-01-13 05:16:00,6.19035,6.19061,6.19033,6.1905,15000000.0
2006-01-13 05:17:00,6.18996,6.18996,6.18909,6.18915,10000000.0
2006-01-13 05:18:00,6.18873,6.18918,6.18826,6.18826,13000000.0
2006-01-13 05:19:00,6.18851,6.18885,6.18777,6.18885,13000000.0
2006-01-13 05:20:00,6.18877,6.18957,6.18866,6.18877,20000000.0
2006-01-13 05:21:00,6.18862,6.18893,6.18747,6.18817,9000000.0
2006-01-13 05:22:00,6.18803,6.18883,6.18749,6.1875,17000000.0
2006-01-13 05:23:00,6.18734,6.18865,6.18734,6.18746,14000000.0
2006-01-13 05:24:00,6.18734,6.18738,6.18713,6.18734,19000000.0
2006-01-13 05:25:00,6.18761,6.18869,6.18761,6.18784,13000000.0
2006-01-13 05:26:00,6.18753,6.18883,6.18753,6.18852,13000000.0
2006-01-13 05:27:00,6.18792,6.18792,6.1872,6.18763,13000000.0
2006-01-13 05:28:00,6.18766,6.18775,6.18697,6.18707,10000000.0
2006-01-13 05:29:00,6.18714,6.18931,6.18714,6.18833,17000000.0
2006-01-13 05:30:00,6.18778,6.18831,6.18734,6.18734,21000000.0
2006-01-13 05:31:00,6.18756,6.18818,6.18717,6.18751,13000000.0
2006-01-13 05:32:00,6.18763,6.18834,6.18755,6.18756,16000000.0
2006-01-13 05:33:00,6.18788,6.18964,6.18782,6.18868,13000000.0
2006-01-13 05:34:00,6.18902,6.18902,6.18766,6.18766,13000000.0
2006-01-13 05:35:00,6.18804,6.1896,6.18802,6.18813,14000000.0
2006-01-13 05:36:00,6.18824,6.18996,6.18824,6.18925,18000000.0
2006-01-13 05:37:00,6.18939,6.19096,6.18919,6.18926,12000000.0
2006-01-13 05:38:00,6.18988,6.19111,6.18951,6.18956,13000000.0
2006-01-13 05:39:00,6.19046,6.19084,6.18921,6.18921,21000000.0
2006-01-13 05:40:00,6.18911,6.18991,6.18871,6.18891,14000000.0
2006-01-13 05:41:00,6.18869,6.18992,6.18854,6.18908,13000000.0
2006-01-13 05:42:00,6.1891,6.18953,6.18878,6.18878,8000000.0
2006-01-13 05:43:00,6.18919,6.18999,6.18901,6.1892,13000000.0
2006-01-13 05:44:00,6.18894,6.19015,6.18894,6.18903,13000000.0
2006-01-13 05:45:00,6.18916,6.19047,6.18916,6.19013,24000000.0
2006-01-13 05:46:00,6.19055,6.19143,6.18944,6.1895,14000000.0
2006-01-13 05:47:00,6.18948,6.18955,6.18926,6.18942,11000000.0
2006-01-13 05:48:00,6.18943,6.18948,6.18919,6.18944,18000000.0
2006-01-13 05:49:00,6.18935,6.18944,6.18915,6.18918,10000000.0
2006-01-13 05:50:00,6.18932,6.18932,6.18915,6.18932,10000000.0
2006-01-13 05:51:00,6.18935,6.1895,6.18925,6.18938,11000000.0
2006-01-13 05:52:00,6.18938,6.18989,6.18863,6.18863,19000000.0
2006-01-13 05:53:00,6.18898,6.19015,6.18895,6.18941,15000000.0
2006-01-13 05:54:00,6.18863,6.18946,6.18818,6.18907,7000000.0
2006-01-13 05:55:00,6.18882,6.18962,6.18819,6.18869,12000000.0
2006-01-13 05:56:00,6.18867,6.18957,6.18842,6.18842,16000000.0
2006-01-13 05:57:00,6.1898,6.19015,6.18863,6.18898,11000000.0
2006-01-13 05:58:00,6.18874,6.18943,6.18755,6.18755,22000000.0
2006-01-13 05:59:00,6.18741,6.18901,6.18741,6.18827,9000000.0
2006-01-13 06:00:00,6.18906,6.18951,6.18809,6.18883,17000000.0
2006-01-13 06:01:00,6.18959,6.19046,6.18833,6.18833,18000000.0
2006-01-13 06:02:00,6.18851,6.1896,6.18851,6.18917,18000000.0
2006-01-13 06:03:00,6.18901,6.1896,6.1879,6.18928,16000000.0
2006-01-13 06:04:00,6.18937,6.18992,6.18873,6.18873,8000000.0
2006-01-13 06:05:00,6.18765,6.188,6.18759,6.18767,10000000.0
2006-01-13 06:06:00,6.18792,6.18879,6.18743,6.1882,27000000.0
2006-01-13 06:07:00,6.18788,6.18841,6.18672,6.18785,17000000.0
2006-01-13 06:08:00,6.18808,6.18808,6.18667,6.18667,14000000.0
2006-01-13 06:09:00,6.18722,6.18769,6.1866,6.18677,13000000.0
2006-01-13 06:10:00,6.18693,6.18883,6.18693,6.18754,14000000.0
2006-01-13 06:11:00,6.1872,6.1872,6.18607,6.18687,16000000.0
2006-01-13 06:12:00,6.1871,6.18724,6.18701,6.18724,17000000.0
2006-01-13 06:13:00,6.18725,6.1873,6.187,6.18718,14000000.0
2006-01-13 06:14:00,6.18761,6.18909,6.18761,6.18871,12000000.0
2006-01-13 06:15:00,6.18862,6.18904,6.18826,6.18904,13000000.0
2006-01-13 06:16:00,6.18788,6.18876,6.18778,6.18778,14000000.0
2006-01-13 06:17:00,6.18753,6.18781,6.18753,6.18756,11000000.0
2006-01-13 06:18:00,6.18798,6.18938,6.18798,6.1887,12000000.0
2006-01-13 06:19:00,6.18847,6.1894,6.18819,6.1894,19000000.0
2006-01-13 06:20:00,6.18852,6.18918,6.18803,6.18856,11000000.0
2006-01-13 06:21:00,6.18809,6.18874,6.18764,6.18772,9000000.0
2006-01-13 06:22:00,6.18729,6.18802,6.18712,6.18727,22000000.0
2006-01-13 06:23:00,6.18806,6.18824,6.18635,6.18641,18000000.0
2006-01-13 06:24:00,6.18719,6.18785,6.18659,6.18721,8000000.0
2006-01-13 06:25:00,6.18727,6.18844,6.18727,6.1882,9000000.0
2006-01-13 06:26:00,6.18777,6.18804,6.18674,6.18775,13000000.0
2006-01-13 06:27:00,6.18801,6.18837,6.18704,6.18726,15000000.0
2006-01-13 06:28:00,6.1875,6.18831,6.18677,6.1868,18000000.0
2006-01-13 06:29:00,6.18699,6.18819,6.18692,6.18719,16000000.0
2006-01-13 06:30:00,6.18725,6.18786,6.18689,6.18776,10000000.0
2006-01-13 06:31:00,6.18703,6.1881,6.18667,6.18743,13000000.0
2006-01-13 06:32:00,6.18783,6.18835,6.18783,6.18835,10000000.0
2006-01-13 06:33:00,6.18792,6.18792,6.18684,6.1874,10000000.0
2006-01-13 06:34:00,6.1874,6.18772,6.18612,6.18748,15000000.0
2006-01-13 06:35:00,6.18719,6.18734,6.18597,6.18729,13000000.0
2006-01-13 06:36:00,6.18735,6.18781,6.18628,6.18668,23000000.0
2006-01-13 06:37:00,6.18651,6.18761,6.18637,6.18705,11000000.0
2006-01-13 06:38:00,6.18745,6.18745,6.1863,6.18681,17000000.0
2006-01-13 06:39:00,6.18666,6.18803,6.18666,6.1868,8000000.0
2006-01-13 06:40:00,6.18703,6.18779,6.18703,6.18725,15000000.0
2006-01-13 06:41:00,6.18709,6.18979,6.18709,6.18874,15000000.0
2006-01-13 06:42:00,6.1896,6.19011,6.18815,6.18815,16000000.0
2006-01-13 06:43:00,6.18811,6.18983,6.18811,6.18833,12000000.0
2006-01-13 06:44:00,6.18825,6.18977,6.18804,6.18931,13000000.0
2006-01-13 06:45:00,6.18919,6.18962,6.18842,6.18844,14000000.0
2006-01-13 06:46:00,6.1883,6.18835,6.18817,6.18817,12000000.0
2006-01-13 06:47:00,6.18823,6.18835,6.18816,6.18829,11000000.0
2006-01-13 06:48:00,6.18858,6.18967,6.18858,6.18967,15000000.0
2006-01-13 06:49:00,6.19183,6.19209,6.19175,6.19209,17000000.0
2006-01-13 06:50:00,6.19201,6.19212,6.19186,6.19194,13000000.0
2006-01-13 06:51:00,6.19157,6.19157,6.18866,6.18884,8000000.0
2006-01-13 06:52:00,6.18923,6.19009,6.18897,6.18945,14000000.0
2006-01-13 06:53:00,6.18941,6.19016,6.18859,6.18859,13000000.0
2006-01-13 06:54:00,6.18798,6.18805,6.18777,6.18802,8000000.0
2006-01-13 06:55:00,6.1896,6.18966,6.18823,6.18823,10000000.0
2006-01-13 06:56:00,6.18873,6.1899,6.18873,6.18897,11000000.0
2006-01-13 06:57:00,6.18847,6.18884,6.1884,6.18868,17000000.0
2006-01-13 06:58:00,6.18904,6.18939,6.18892,6.18934,12000000.0
2006-01-13 06:59:00,6.18935,6.19047,6.18935,6.19047,14000000.0
2006-01-13 07:00:00,6.19066,6.19131,6.19051,6.19123,11000000.0
2006-01-13 07:01:00,6.19093,6.19093,6.18897,6.18934,10000000.0
2006-01-13 07:02:00,6.1893,6.19048,6.189,6.18907,14000000.0
2006-01-13 07:03:00,6.18896,6.19013,6.18896,6.18969,7000000.0
2006-01-13 07:04:00,6.18983,6.19109,6.18983,6.19051,16000000.0
2006-01-13 07:05:00,6.19019,6.19054,6.18998,6.19016,15000000.0
2006-01-13 07:06:00,6.19009,6.19134,6.19009,6.19051,16000000.0
2006-01-13 07:07:00,6.19043,6.19061,6.19004,6.19023,12000000.0
2006-01-13 07:08:00,6.19037,6.19044,6.19025,6.19044,8000000.0
2006-01-13 07:09:00,6.19072,6.19104,6.18988,6.18988,8000000.0
2006-01-13 07:10:00,6.19,6.19128,6.19,6.19087,16000000.0
2006-01-13 07:11:00,6.19088,6.19088,6.188,6.1889,17000000.0
2006-01-13 07:12:00,6.18867,6.18911,6.18661,6.18792,20000000.0
2006-01-13 07:13:00,6.18788,6.18811,6.18675,6.18685,18000000.0
2006-01-13 07:14:00,6.1872,6.18742,6.18642,6.18737,11000000.0
2006-01-13 07:15:00,6.18704,6.18802,6.18614,6.18786,18000000.0
2006-01-13 07:16:00,6.18832,6.18832,6.18681,6.18766,18000000.0
2006-01-13 07:17:00,6.18748,6.18749,6.18606,6.18722,12000000.0
2006-01-13 07:18:00,6.1873,6.18748,6.18626,6.18664,18000000.0
2006-01-13 07:19:00,6.18707,6.18773,6.1866,6.18705,14000000.0
2006-01-13 07:20:00,6.18691,6.18785,6.18665,6.18677,18000000.0
2006-01-13 07:21:00,6.18653,6.18742,6.18525,6.18537,13000000.0
2006-01-13 07:22:00,6.18652,6.18652,6.18533,6.1859,14000000.0
2006-01-13 07:23:00,6.18648,6.18773,6.18576,6.18705,15000000.0
2006-01-13 07:24:00,6.18769,6.1881,6.18682,6.1875,16000000.0
2006-01-13 07:25:00,6.18761,6.188,6.18656,6.18656,15000000.0
2006-01-13 07:26:00,6.18661,6.18876,6.18661,6.18786,13000000.0
2006-01-13 07:27:00,6.18772,6.18855,6.18699,6.18754,12000000.0
2006-01-13 07:28:00,6.18798,6.18864,6.18713,6.18719,22000000.0
2006-01-13 07:29:00,6.18713,6.18836,6.18706,6.18706,16000000.0
2006-01-13 07:30:00,6.18702,6.18828,6.18673,6.18786,14000000.0
2006-01-13 07:31:00,6.18802,6.18857,6.18764,6.18793,13000000.0
2006-01-13 07:32:00,6.18836,6.18972,6.18815,6.1887,9000000.0
2006-01-13 07:33:00,6.18784,6.18885,6.18782,6.18867,7000000.0
2006-01-13 07:34:00,6.18847,6.18931,6.18784,6.18914,18000000.0
2006-01-13 07:35:00,6.18853,6.18886,6.18736,6.18736,9000000.0
2006-01-13 07:36:00,6.18718,6.18853,6.18718,6.18838,13000000.0
2006-01-13 07:37:00,6.18856,6.18896,6.18764,6.18764,11000000.0
2006-01-13 07:38:00,6.18868,6.18918,6.18814,6.18814,11000000.0
2006-01-13 07:39:00,6.18785,6.18843,6.18764,6.18842,19000000.0
2006-01-13 07:40:00,6.1886,6.18961,6.1886,6.18961,11000000.0
2006-01-13 07:41:00,6.18931,6.1899,6.18917,6.18964,7000000.0
2006-01-13 07:42:00,6.18921,6.1907,6.18917,6.18935,13000000.0
2006-01-13 07:43:00,6.19031,6.19063,6.18928,6.19019,14000000.0
2006-01-13 07:44:00,6.18991,6.1909,6.18956,6.19072,10000000.0
2006-01-13 07:45:00,6.18917,6.19032,6.18917,6.19031,8000000.0
2006-01-13 07:46:00,6.19038,6.19159,6.19038,6.19057,13000000.0
2006-01-13 07:47:00,6.19065,6.19105,6.18932,6.19069,15000000.0
2006-01-13 07:48:00,6.18992,6.19037,6.18839,6.18958,13000000.0
2006-01-13 07:49:00,6.1896,6.19029,6.18832,6.18832,10000000.0
2006-01-13 07:50:00,6.1882,6.19033,6.1882,6.18849,17000000.0
2006-01-13 07:51:00,6.18809,6.18863,6.18499,6.18508,16000000.0
2006-01-13 07:52:00,6.18472,6.18663,6.18422,6.18493,13000000.0
2006-01-13 07:53:00,6.18513,6.18534,6.18462,6.18534,10000000.0
2006-01-13 07:54:00,6.18564,6.18741,6.18534,6.18741,11000000.0
2006-01-13 07:55:00,6.18676,6.18759,6.18551,6.18555,12000000.0
2006-01-13 07:56:00,6.18712,6.18725,6.18631,6.18711,13000000.0
2006-01-13 07:57:00,6.18755,6.1876,6.18545,6.18629,8000000.0
2006-01-13 07:58:00,6.18632,6.18632,6.18463,6.18503,14000000.0
2006-01-13 07:59:00,6.18527,6.18652,6.18496,6.18618,15000000.0
2006-01-13 08:00:00,6.18655,6.187,6.18571,6.18571,10000000.0
2006-01-13 08:01:00,6.18624,6.18742,6.18591,6.1864,13000000.0
2006-01-13 08:02:00,6.18611,6.18698,6.18557,6.18596,14000000.0
2006-01-13 08:03:00,6.1863,6.18707,6.18584,6.18707,12000000.0
2006-01-13 08:04:00,6.18764,6.18764,6.18533,6.18657,16000000.0
2006-01-13 08:05:00,6.18654,6.18721,6.18612,6.18712,14000000.0
2006-01-13 08:06:00,6.18862,6.18862,6.18647,6.18713,19000000.0
2006-01-13 08:07:00,6.18675,6.18727,6.1842,6.1868,19000000.0
2006-01-13 08:08:00,6.18675,6.18675,6.18509,6.18627,11000000.0
2006-01-13 08:09:00,6.18614,6.18631,6.18531,6.18631,10000000.0
2006-01-13 08:10:00,6.18596,6.18651,6.18503,6.1853,16000000.0
2006-01-13 08:11:00,6.18508,6.18531,6.1842,6.18531,9000000.0
2006-01-13 08:12:00,6.18665,6.18665,6.18461,6.18638,10000000.0
2006-01-13 08:13:00,6.18608,6.18608,6.18446,6.18516,11000000.0
2006-01-13 08:14:00,6.18553,6.18617,6.18456,6.18518,12000000.0
2006-01-13 08:15:00,6.18515,6.1854,6.18248,6.18332,15000000.0
2006-01-13 08:16:00,6.18302,6.18451,6.18191,6.18451,14000000.0
2006-01-13 08:17:00,6.18339,6.18341,6.18222,6.18251,10000000.0
2006-01-13 08:18:00,6.18199,6.18319,6.18142,6.18193,9000000.0
2006-01-13 08:19:00,6.18148,6.18247,6.18111,6.18247,11000000.0
2006-01-13 08:20:00,6.18271,6.18372,6.18226,6.18363,11000000.0
2006-01-13 08:21:00,6.18425,6.18478,6.18318,6.18478,20000000.0
2006-01-13 08:22:00,6.18478,6.18494,6.18346,6.18383,8000000.0
2006-01-13 08:23:00,6.18356,6.18414,6.18313,6.18411,12000000.0
2006-01-13 08:24:00,6.18408,6.18511,6.1837,6.18511,13000000.0
2006-01-13 08:25:00,6.18507,6.18523,6.18369,6.18451,12000000.0
2006-01-13 08:26:00,6.18353,6.18456,6.18346,6.18456,13000000.0
2006-01-13 08:27:00,6.18426,6.18426,6.18313,6.18383,11000000.0
2006-01-13 08:28:00,6.18301,6.18321,6.18209,6.18209,8000000.0
2006-01-13 08:29:00,6.18289,6.18309,6.18147,6.18147,12000000.0
2006-01-13 08:30:00,6.18169,6.18202,6.18121,6.18154,11000000.0
2006-01-13 08:31:00,6.18211,6.18283,6.18204,6.18283,10000000.0
2006-01-13 08:32:00,6.183,6.183,6.18178,6.18191,13000000.0
2006-01-13 08:33:00,6.18219,6.18304,6.18136,6.18209,11000000.0
2006-01-13 08:34:00,6.18302,6.18364,6.182,6.18357,17000000.0
2006-01-13 08:35:00,6.18427,6.18427,6.183,6.18301,11000000.0
2006-01-13 08:36:00,6.18265,6.18265,6.18196,6.1826,10000000.0
2006-01-13 08:37:00,6.18296,6.18306,6.18249,6.1829,9000000.0
2006-01-13 08:38:00,6.18266,6.18415,6.18238,6.18315,18000000.0
2006-01-13 08:39:00,6.18358,6.18432,6.18318,6.18376,8000000.0
2006-01-13 08:40:00,6.18429,6.18464,6.18341,6.18402,7000000.0
2006-01-13 08:41:00,6.18425,6.18518,6.18425,6.18518,16000000.0
2006-01-13 08:42:00,6.18397,6.18505,6.18361,6.18505,14000000.0
2006-01-13 08:43:00,6.18534,6.18539,6.18349,6.18442,12000000.0
2006-01-13 08:44:00,6.18516,6.18516,6.18407,6.18419,9000000.0
2006-01-13 08:45:00,6.18398,6.18493,6.18376,6.18379,18000000.0
2006-01-13 08:46:00,6.18363,6.18474,6.1836,6.18444,14000000.0
2006-01-13 08:47:00,6.18434,6.18515,6.18358,6.18452,18000000.0
2006-01-13 08:48:00,6.18402,6.18535,6.18374,6.18446,12000000.0
2006-01-13 08:49:00,6.18581,6.18581,6.18489,6.18489,14000000.0
2006-01-13 08:50:00,6.18426,6.18569,6.18362,6.18426,16000000.0
2006-01-13 08:51:00,6.18456,6.18492,6.18331,6.18372,21000000.0
2006-01-13 08:52:00,6.18346,6.18498,6.18346,6.18424,20000000.0
2006-01-13 08:53:00,6.18394,6.18394,6.18208,6.18259,7000000.0
2006-01-13 08:54:00,6.18257,6.18263,6.18145,6.18263,17000000.0
2006-01-13 08:55:00,6.182,6.18211,6.17989,6.18039,12000000.0
2006-01-13 08:56:00,6.18043,6.18099,6.17946,6.17946,17000000.0
2006-01-13 08:57:00,6.17949,6.17955,6.17808,6.17942,16000000.0
2006-01-13 08:58:00,6.17984,6.18009,6.17879,6.17932,12000000.0
2006-01-13 08:59:00,6.18029,6.18029,6.17913,6.17996,13000000.0
2006-01-13 09:00:00,6.1795,6.18012,6.17809,6.17841,17000000.0
2006-01-13 09:01:00,6.17934,6.17982,6.1778,6.1778,13000000.0
2006-01-13 09:02:00,6.17743,6.17851,6.17692,6.17702,8000000.0
2006-01-13 09:03:00,6.17715,6.17884,6.17596,6.17884,16000000.0
2006-01-13 09:04:00,6.17929,6.17999,6.17883,6.17999,8000000.0
2006-01-13 09:05:00,6.18018,6.18027,6.17898,6.17938,11000000.0
2006-01-13 09:06:00,6.17913,6.17956,6.17846,6.17846,10000000.0
2006-01-13 09:07:00,6.17869,6.17921,6.17824,6.17921,10000000.0
2006-01-13 09:08:00,6.17947,6.18038,6.17868,6.18037,19000000.0
2006-01-13 09:09:00,6.18006,6.18084,6.17939,6.17979,16000000.0
2006-01-13 09:10:00,6.17946,6.18059,6.1792,6.18011,8000000.0
2006-01-13 09:11:00,6.17928,6.17995,6.17854,6.17894,11000000.0
2006-01-13 09:12:00,6.17942,6.18116,6.17917,6.18116,16000000.0
2006-01-13 09:13:00,6.1811,6.1811,6.17937,6.17979,15000000.0
2006-01-13 09:14:00,6.17983,6.1814,6.1795,6.1814,17000000.0
2006-01-13 09:15:00,6.18047,6.18112,6.17958,6.18047,12000000.0
2006-01-13 09:16:00,6.18054,6.18175,6.18023,6.18147,14000000.0
2006-01-13 09:17:00,6.18248,6.18263,6.1811,6.1819,14000000.0
2006-01-13 09:18:00,6.18248,6.18281,6.18154,6.18263,18000000.0
2006-01-13 09:19:00,6.1813,6.18221,6.18065,6.18083,14000000.0
2006-01-13 09:20:00,6.18091,6.18166,6.18027,6.1807,18000000.0
2006-01-13 09:21:00,6.18056,6.18183,6.17957,6.18183,17000000.0
2006-01-13 09:22:00,6.1803,6.18108,6.18005,6.18064,13000000.0
2006-01-13 09:23:00,6.18052,6.18104,6.18015,6.18104,12000000.0
2006-01-13 09:24:00,6.18041,6.18041,6.17835,6.17984,14000000.0
2006-01-13 09:25:00,6.17929,6.18002,6.1791,6.17941,9000000.0
2006-01-13 09:26:00,6.18015,6.18055,6.17937,6.1801,13000000.0
2006-01-13 09:27:00,6.18032,6.18099,6.17964,6.17989,13000000.0
2006-01-13 09:28:00,6.18107,6.1814,6.18004,6.18007,19000000.0
2006-01-13 09:29:00,6.18,6.18052,6.17836,6.17847,14000000.0
2006-01-13 09:30:00,6.17794,6.178,6.17668,6.17726,15000000.0
2006-01-13 09:31:00,6.17547,6.176,6.17417,6.17427,11000000.0
2006-01-13 09:32:00,6.17441,6.17629,6.17389,6.17629,16000000.0
2006-01-13 09:33:00,6.17691,6.17694,6.17555,6.17582,9000000.0
2006-01-13 09:34:00,6.17691,6.17726,6.17623,6.17714,18000000.0
2006-01-13 09:35:00,6.17659,6.17761,6.17659,6.1771,14000000.0
2006-01-13 09:36:00,6.17706,6.17759,6.17618,6.17759,16000000.0
2006-01-13 09:37:00,6.17706,6.17799,6.17699,6.17737,20000000.0
2006-01-13 09:38:00,6.17734,6.17788,6.17612,6.17715,19000000.0
2006-01-13 09:39:00,6.17702,6.17851,6.17702,6.17766,16000000.0
2006-01-13 09:40:00,6.1785,6.18045,6.17824,6.17996,12000000.0
2006-01-13 09:41:00,6.18037,6.18105,6.17907,6.18004,18000000.0
2006-01-13 09:42:00,6.17964,6.18036,6.17882,6.18009,16000000.0
2006-01-13 09:43:00,6.1806,6.18105,6.17926,6.17954,15000000.0
2006-01-13 09:44:00,6.17989,6.18121,6.17948,6.18055,13000000.0
2006-01-13 09:45:00,6.1801,6.1801,6.1776,6.1776,13000000.0
2006-01-13 09:46:00,6.17831,6.18014,6.17789,6.18014,17000000.0
2006-01-13 09:47:00,6.18033,6.18097,6.17934,6.18086,13000000.0
2006-01-13 09:48:00,6.18085,6.18085,6.17909,6.17986,16000000.0
2006-01-13 09:49:00,6.17881,6.17881,6.17749,6.17849,17000000.0
2006-01-13 09:50:00,6.17782,6.1783,6.17463,6.17539,12000000.0
2006-01-13 09:51:00,6.1749,6.17565,6.17404,6.17486,16000000.0
2006-01-13 09:52:00,6.17618,6.17711,6.17567,6.17592,16000000.0
2006-01-13 09:53:00,6.17536,6.1762,6.17499,6.17554,15000000.0
2006-01-13 09:54:00,6.1752,6.17559,6.17404,6.17528,15000000.0
2006-01-13 09:55:00,6.17495,6.17618,6.17477,6.17498,15000000.0
2006-01-13 09:56:00,6.17502,6.17561,6.17391,6.17424,17000000.0
2006-01-13 09:57:00,6.17353,6.1747,6.17353,6.1743,12000000.0
2006-01-13 09:58:00,6.17442,6.17501,6.17342,6.1744,14000000.0
2006-01-13 09:59:00,6.17318,6.17427,6.17278,6.17345,10000000.0
2006-01-13 10:00:00,6.1731,6.17346,6.1726,6.17285,11000000.0
2006-01-13 10:01:00,6.17307,6.17374,6.17231,6.17374,24000000.0
2006-01-13 10:02:00,6.17341,6.17368,6.1727,6.1736,14000000.0
2006-01-13 10:03:00,6.17381,6.1745,6.17363,6.17447,16000000.0
2006-01-13 10:04:00,6.17469,6.17582,6.17407,6.17476,10000000.0
2006-01-13 10:05:00,6.17491,6.17571,6.17491,6.1754,10000000.0
2006-01-13 10:06:00,6.17502,6.17575,6.17441,6.17441,9000000.0
2006-01-13 10:07:00,6.17404,6.17622,6.17404,6.17617,11000000.0
2006-01-13 10:08:00,6.17489,6.17545,6.17344,6.17344,9000000.0
2006-01-13 10:09:00,6.17354,6.17464,6.17354,6.17441,11000000.0
2006-01-13 10:10:00,6.17436,6.17451,6.1729,6.17394,15000000.0
2006-01-13 10:11:00,6.17366,6.17446,6.17302,6.17374,16000000.0
2006-01-13 10:12:00,6.17352,6.17352,6.17188,6.17232,19000000.0
2006-01-13 10:13:00,6.17196,6.17354,6.17196,6.17303,9000000.0
2006-01-13 10:14:00,6.17488,6.17577,6.17397,6.17577,11000000.0
2006-01-13 10:15:00,6.17547,6.17547,6.174,6.174,8000000.0
2006-01-13 10:16:00,6.1739,6.17487,6.17368,6.17439,17000000.0
2006-01-13 10:17:00,6.17445,6.17584,6.17426,6.1746,16000000.0
2006-01-13 10:18:00,6.17527,6.1756,6.17363,6.17363,16000000.0
2006-01-13 10:19:00,6.17341,6.17413,6.17247,6.1738,17000000.0
2006-01-13 10:20:00,6.17401,6.17591,6.17401,6.17427,16000000.0
2006-01-13 10:21:00,6.17397,6.17463,6.17356,6.17371,7000000.0
2006-01-13 10:22:00,6.17431,6.17508,6.17377,6.17496,10000000.0
2006-01-13 10:23:00,6.17498,6.17717,6.1746,6.17717,14000000.0
2006-01-13 10:24:00,6.17722,6.17865,6.1765,6.17791,13000000.0
2006-01-13 10:25:00,6.17785,6.17851,6.17683,6.17749,12000000.0
2006-01-13 10:26:00,6.17731,6.17737,6.1754,6.1754,11000000.0
2006-01-13 10:27:00,6.17669,6.17716,6.17608,6.17707,13000000.0
2006-01-13 10:28:00,6.17697,6.17718,6.17532,6.17532,13000000.0
2006-01-13 10:29:00,6.17505,6.17608,6.17502,6.17502,11000000.0
2006-01-13 10:30:00,6.17486,6.17575,6.17481,6.17568,9000000.0
2006-01-13 10:31:00,6.17577,6.17577,6.17385,6.17385,16000000.0
2006-01-13 10:32:00,6.17377,6.17557,6.17377,6.17478,9000000.0
2006-01-13 10:33:00,6.17527,6.17613,6.17527,6.17606,12000000.0
2006-01-13 10:34:00,6.17583,6.17621,6.17522,6.17589,11000000.0
2006-01-13 10:35:00,6.17645,6.17795,6.17595,6.17793,17000000.0
2006-01-13 10:36:00,6.1777,6.17813,6.17711,6.17711,10000000.0
2006-01-13 10:37:00,6.17698,6.17754,6.17661,6.17693,15000000.0
2006-01-13 10:38:00,6.17759,6.17769,6.17618,6.17637,17000000.0
2006-01-13 10:39:00,6.17627,6.1776,6.17602,6.17642,13000000.0
2006-01-13 10:40:00,6.17633,6.17633,6.17424,6.17424,10000000.0
2006-01-13 10:41:00,6.17444,6.17579,6.17427,6.1757,15000000.0
2006-01-13 10:42:00,6.17575,6.17575,6.17408,6.17408,12000000.0
2006-01-13 10:43:00,6.1733,6.17429,6.17261,6.17261,13000000.0
2006-01-13 10:44:00,6.17248,6.17438,6.17234,6.17438,12000000.0
2006-01-13 10:45:00,6.17445,6.17537,6.17393,6.17468,13000000.0
2006-01-13 10:46:00,6.1751,6.17557,6.17406,6.17501,13000000.0
2006-01-13 10:47:00,6.17518,6.17554,6.17499,6.17528,7000000.0
2006-01-13 10:48:00,6.1758,6.17665,6.17529,6.17654,12000000.0
2006-01-13 10:49:00,6.17692,6.17709,6.17621,6.17684,10000000.0
2006-01-13 10:50:00,6.1767,6.17714,6.17582,6.17714,14000000.0
2006-01-13 10:51:00,6.17771,6.17803,6.17647,6.17698,11000000.0
2006-01-13 10:52:00,6.17744,6.17759,6.17587,6.17657,20000000.0
2006-01-13 10:53:00,6.17732,6.17765,6.17687,6.17751,9000000.0
2006-01-13 10:54:00,6.17739,6.17778,6.17648,6.17759,18000000.0
2006-01-13 10:55:00,6.17755,6.17805,6.17727,6.17749,10000000.0
2006-01-13 10:56:00,6.17785,6.17878,6.17746,6.17869,11000000.0
2006-01-13 10:57:00,6.17882,6.18021,6.17867,6.18021,8000000.0
2006-01-13 10:58:00,6.18045,6.18045,6.17956,6.17988,10000000.0
2006-01-13 10:59:00,6.17859,6.17931,6.17833,6.17833,10000000.0
2006-01-13 11:00:00,6.17787,6.17838,6.17699,6.17774,15000000.0
2006-01-13 11:01:00,6.17762,6.17762,6.17514,6.17564,12000000.0
2006-01-13 11:02:00,6.17467,6.17525,6.17437,6.17437,8000000.0
2006-01-13 11:03:00,6.17405,6.17455,6.17284,6.17284,11000000.0
2006-01-13 11:04:00,6.17176,6.17235,6.17057,6.17103,15000000.0
2006-01-13 11:05:00,6.1709,6.17233,6.1709,6.17233,17000000.0
2006-01-13 11:06:00,6.17262,6.17326,6.17149,6.17213,12000000.0
2006-01-13 11:07:00,6.17176,6.17241,6.17146,6.17171,11000000.0
2006-01-13 11:08:00,6.17195,6.17338,6.17168,6.17193,22000000.0
2006-01-13 11:09:00,6.17121,6.17192,6.17117,6.17183,9000000.0
2006-01-13 11:10:00,6.1721,6.17224,6.171,6.17153,16000000.0
2006-01-13 11:11:00,6.17211,6.17318,6.17196,6.17196,7000000.0
2006-01-13 11:12:00,6.17191,6.17285,6.17122,6.17274,15000000.0
2006-01-13 11:13:00,6.17307,6.17459,6.17296,6.17459,11000000.0
2006-01-13 11:14:00,6.17458,6.17588,6.1736,6.17481,18000000.0
2006-01-13 11:15:00,6.17531,6.17601,6.17462,6.17601,11000000.0
2006-01-13 11:16:00,6.17564,6.17578,6.17452,6.17462,13000000.0
2006-01-13 11:17:00,6.17459,6.17522,6.1738,6.17437,13000000.0
2006-01-13 11:18:00,6.17398,6.17437,6.17354,6.17394,9000000.0
2006-01-13 11:19:00,6.1737,6.17428,6.17221,6.17285,17000000.0
2006-01-13 11:20:00,6.17261,6.17335,6.17225,6.17296,14000000.0
2006-01-13 11:21:00,6.17325,6.17356,6.17239,6.17356,14000000.0
2006-01-13 11:22:00,6.17277,6.17316,6.17158,6.17215,22000000.0
2006-01-13 11:23:00,6.17343,6.17435,6.17304,6.17435,8000000.0
2006-01-13 11:24:00,6.1751,6.17526,6.17359,6.17467,18000000.0
2006-01-13 11:25:00,6.17423,6.17555,6.17423,6.17555,9000000.0
2006-01-13 11:26:00,6.17535,6.17556,6.17394,6.17435,15000000.0
2006-01-13 11:27:00,6.17357,6.17393,6.17176,6.17176,10000000.0
2006-01-13 11:28:00,6.17282,6.17458,6.17282,6.17361,13000000.0
2006-01-13 11:29:00,6.17438,6.17438,6.17266,6.1734,17000000.0
2006-01-13 11:30:00,6.17294,6.17387,6.17294,6.17296,13000000.0
2006-01-13 11:31:00,6.1731,6.17397,6.1731,6.17339,12000000.0
2006-01-13 11:32:00,6.17351,6.17366,6.17233,6.17233,20000000.0
2006-01-13 11:33:00,6.17234,6.17347,6.17154,6.17196,16000000.0
2006-01-13 11:34:00,6.1719,6.17251,6.17135,6.17194,13000000.0
2006-01-13 11:35:00,6.17189,6.1728,6.17189,6.1728,14000000.0
2006-01-13 11:36:00,6.17276,6.17348,6.17212,6.17333,11000000.0
2006-01-13 11:37:00,6.1734,6.1734,6.17224,6.17267,16000000.0
2006-01-13 11:38:00,6.17211,6.17231,6.17144,6.17163,8000000.0
2006-01-13 11:39:00,6.17071,6.1716,6.16911,6.16948,11000000.0
2006-01-13 11:40:00,6.16874,6.16937,6.16728,6.16917,12000000.0
2006-01-13 11:41:00,6.16932,6.17007,6.16911,6.1696,10000000.0
2006-01-13 11:42:00,6.16956,6.17065,6.16888,6.16909,10000000.0
2006-01-13 11:43:00,6.16899,6.16945,6.16827,6.16937,17000000.0
2006-01-13 11:44:00,6.16942,6.16942,6.16708,6.16855,15000000.0
2006-01-13 11:45:00,6.16875,6.17023,6.16817,6.16913,16000000.0
2006-01-13 11:46:00,6.16962,6.17007,6.1683,6.1683,7000000.0
2006-01-13 11:47:00,6.16972,6.16982,6.16859,6.16887,16000000.0
2006-01-13 11:48:00,6.16863,6.16928,6.16749,6.16856,13000000.0
2006-01-13 11:49:00,6.16915,6.16964,6.16847,6.16923,10000000.0
2006-01-13 11:50:00,6.16978,6.17056,6.16954,6.17056,12000000.0
2006-01-13 11:51:00,6.1704,6.17168,6.17014,6.17125,14000000.0
2006-01-13 11:52:00,6.17161,6.17221,6.17108,6.17149,18000000.0
2006-01-13 11:53:00,6.17137,6.17137,6.16956,6.16956,16000000.0
2006-01-13 11:54:00,6.16942,6.17072,6.16942,6.16999,8000000.0
2006-01-13 11:55:00,6.17044,6.17149,6.17044,6.17126,8000000.0
2006-01-13 11:56:00,6.17138,6.17212,6.17138,6.17212,8000000.0
2006-01-13 11:57:00,6.17167,6.17297,6.1713,6.17297,11000000.0
2006-01-13 11:58:00,6.17358,6.17442,6.17275,6.17373,14000000.0
2006-01-13 11:59:00,6.17373,6.17406,6.17268,6.17268,11000000.0
2006-01-13 12:00:00,6.17251,6.17331,6.17113,6.17134,15000000.0
2006-01-13 12:01:00,6.17101,6.17314,6.17101,6.17271,13000000.0
2006-01-13 12:02:00,6.17292,6.17292,6.17115,6.17115,15000000.0
2006-01-13 12:03:00,6.17061,6.17191,6.17055,6.17135,11000000.0
2006-01-13 12:04:00,6.1713,6.17214,6.17108,6.17108,9000000.0
2006-01-13 12:05:00,6.17155,6.17263,6.17155,6.17263,9000000.0
2006-01-13 12:06:00,6.17243,6.17302,6.1714,6.1714,15000000.0
2006-01-13 12:07:00,6.17119,6.17207,6.17083,6.17083,11000000.0
2006-01-13 12:08:00,6.17195,6.17195,6.17131,6.17175,8000000.0
2006-01-13 12:09:00,6.17139,6.1714,6.17005,6.17104,18000000.0
2006-01-13 12:10:00,6.17025,6.17179,6.17025,6.17174,14000000.0
2006-01-13 12:11:00,6.171,6.17287,6.171,6.17284,9000000.0
2006-01-13 12:12:00,6.17216,6.17343,6.17216,6.17266,18000000.0
2006-01-13 12:13:00,6.17212,6.17325,6.17123,6.17123,12000000.0
2006-01-13 12:14:00,6.17144,6.17259,6.17001,6.17001,10000000.0
2006-01-13 12:15:00,6.17181,6.17246,6.17099,6.17099,8000000.0
2006-01-13 12:16:00,6.17142,6.17308,6.17121,6.17223,14000000.0
2006-01-13 12:17:00,6.1717,6.17249,6.1716,6.17228,13000000.0
2006-01-13 12:18:00,6.17151,6.17219,6.1714,6.17181,10000000.0
2006-01-13 12:19:00,6.17193,6.17305,6.17193,6.17305,11000000.0
2006-01-13 12:20:00,6.17231,6.17433,6.17231,6.17412,8000000.0
2006-01-13 12:21:00,6.17486,6.17538,6.17407,6.17513,20000000.0
2006-01-13 12:22:00,6.17441,6.17491,6.17357,6.17443,14000000.0
2006-01-13 12:23:00,6.17426,6.17426,6.17295,6.17373,11000000.0
2006-01-13 12:24:00,6.17356,6.17509,6.17347,6.17356,17000000.0
2006-01-13 12:25:00,6.17318,6.17434,6.17318,6.17431,12000000.0
2006-01-13 12:26:00,6.17472,6.17516,6.17388,6.17414,7000000.0
2006-01-13 12:27:00,6.17504,6.17639,6.17499,6.17582,7000000.0
2006-01-13 12:28:00,6.17675,6.17793,6.17614,6.17731,19000000.0
2006-01-13 12:29:00,6.17867,6.17879,6.17767,6.17794,12000000.0
2006-01-13 12:30:00,6.17694,6.17953,6.17694,6.17923,10000000.0
2006-01-13 12:31:00,6.179,6.18015,6.179,6.17939,12000000.0
2006-01-13 12:32:00,6.17813,6.17894,6.17771,6.17771,12000000.0
2006-01-13 12:33:00,6.17615,6.17697,6.1755,6.17568,15000000.0
2006-01-13 12:34:00,6.17686,6.17748,6.17634,6.17662,12000000.0
2006-01-13 12:35:00,6.17611,6.17758,6.17611,6.17758,12000000.0
2006-01-13 12:36:00,6.1775,6.17815,6.17713,6.17734,15000000.0
2006-01-13 12:37:00,6.17781,6.17895,6.17781,6.17809,8000000.0
2006-01-13 12:38:00,6.17799,6.17915,6.1773,6.17751,15000000.0
2006-01-13 12:39:00,6.1771,6.1791,6.1771,6.17889,14000000.0
2006-01-13 12:40:00,6.17825,6.17843,6.17692,6.17782,18000000.0
2006-01-13 12:41:00,6.17784,6.17911,6.17782,6.17794,11000000.0
2006-01-13 12:42:00,6.17814,6.18102,6.17814,6.1807,17000000.0
2006-01-13 12:43:00,6.18069,6.18098,6.17999,6.17999,11000000.0
2006-01-13 12:44:00,6.17975,6.1802,6.17889,6.17929,13000000.0
2006-01-13 12:45:00,6.17942,6.1798,6.17883,6.1798,10000000.0
2006-01-13 12:46:00,6.17877,6.17877,6.1768,6.17798,20000000.0
2006-01-13 12:47:00,6.17835,6.17837,6.17763,6.17811,10000000.0
2006-01-13 12:48:00,6.17741,6.17767,6.17649,6.17661,10000000.0
2006-01-13 12:49:00,6.177,6.1778,6.17683,6.17683,15000000.0
2006-01-13 12:50:00,6.17692,6.17815,6.1767,6.17815,14000000.0
2006-01-13 12:51:00,6.17826,6.17826,6.17737,6.17808,14000000.0
2006-01-13 12:52:00,6.17802,6.17824,6.17751,6.17754,9000000.0
2006-01-13 12:53:00,6.17908,6.17998,6.17853,6.17853,9000000.0
2006-01-13 12:54:00,6.17856,6.1802,6.17856,6.17985,20000000.0
2006-01-13 12:55:00,6.18072,6.18109,6.17927,6.18085,12000000.0
2006-01-13 12:56:00,6.17994,6.18011,6.17909,6.18008,7000000.0
2006-01-13 12:57:00,6.17905,6.18003,6.17905,6.17976,13000000.0
2006-01-13 12:58:00,6.17947,6.18054,6.17865,6.17875,16000000.0
2006-01-13 12:59:00,6.17729,6.17913,6.17729,6.179,14000000.0
2006-01-13 13:00:00,6.17856,6.1792,6.17834,6.17847,12000000.0
2006-01-13 13:01:00,6.17879,6.18048,6.17871,6.17871,17000000.0
2006-01-13 13:02:00,6.17927,6.18252,6.17927,6.18152,10000000.0
2006-01-13 13:03:00,6.18188,6.18313,6.18122,6.18235,22000000.0
2006-01-13 13:04:00,6.18242,6.18256,6.18072,6.18118,20000000.0
2006-01-13 13:05:00,6.18259,6.18287,6.18131,6.18131,14000000.0
2006-01-13 13:06:00,6.18247,6.18284,6.18159,6.182,17000000.0
2006-01-13 13:07:00,6.18129,6.18297,6.18096,6.18297,22000000.0
2006-01-13 13:08:00,6.18295,6.18333,6.18218,6.18316,12000000.0
2006-01-13 13:09:00,6.18347,6.18408,6.18222,6.18286,12000000.0
2006-01-13 13:10:00,6.18267,6.18352,6.18221,6.18248,20000000.0
2006-01-13 13:11:00,6.1819,6.18299,6.1818,6.18241,12000000.0
2006-01-13 13:12:00,6.18102,6.18199,6.18102,6.18184,16000000.0
2006-01-13 13:13:00,6.18197,6.18295,6.18137,6.18195,14000000.0
2006-01-13 13:14:00,6.18222,6.1837,6.18153,6.18161,17000000.0
2006-01-13 13:15:00,6.18171,6.18267,6.18171,6.18176,7000000.0
2006-01-13 13:16:00,6.18246,6.18313,6.18207,6.18249,9000000.0
2006-01-13 13:17:00,6.18251,6.18349,6.18227,6.18317,15000000.0
2006-01-13 13:18:00,6.18272,6.18329,6.18175,6.18329,17000000.0
2006-01-13 13:19:00,6.18262,6.18284,6.18115,6.18209,15000000.0
2006-01-13 13:20:00,6.18214,6.18326,6.18118,6.18227,12000000.0
2006-01-13 13:21:00,6.18236,6.18309,6.18197,6.18309,24000000.0
2006-01-13 13:22:00,6.18246,6.18356,6.18246,6.18354,12000000.0
2006-01-13 13:23:00,6.18345,6.18345,6.18255,6.18336,12000000.0
2006-01-13 13:24:00,6.18349,6.18363,6.18213,6.18233,18000000.0
2006-01-13 13:25:00,6.18121,6.18219,6.18051,6.18219,12000000.0
2006-01-13 13:26:00,6.18129,6.18129,6.18026,6.18105,12000000.0
2006-01-13 13:27:00,6.18136,6.18151,6.18081,6.1815,9000000.0
2006-01-13 13:28:00,6.18102,6.18269,6.18102,6.18177,15000000.0
2006-01-13 13:29:00,6.18072,6.18201,6.18062,6.18128,14000000.0
2006-01-13 13:30:00,6.18123,6.18163,6.18066,6.18066,11000000.0
2006-01-13 13:31:00,6.18062,6.18123,6.18026,6.18055,11000000.0
2006-01-13 13:32:00,6.18115,6.18158,6.18067,6.1812,8000000.0
2006-01-13 13:33:00,6.18067,6.18169,6.18049,6.18084,14000000.0
2006-01-13 13:34:00,6.18044,6.18094,6.17942,6.17942,11000000.0
2006-01-13 13:35:00,6.17953,6.18003,6.17882,6.17924,16000000.0
2006-01-13 13:36:00,6.17901,6.18042,6.17901,6.17973,8000000.0
2006-01-13 13:37:00,6.17944,6.17968,6.17847,6.17938,17000000.0
2006-01-13 13:38:00,6.17934,6.18,6.17889,6.17889,14000000.0
2006-01-13 13:39:00,6.17876,6.17991,6.17864,6.17965,10000000.0
2006-01-13 13:40:00,6.17981,6.17986,6.1796,6.17962,8000000.0
2006-01-13 13:41:00,6.18032,6.18032,6.17932,6.17979,11000000.0
2006-01-13 13:42:00,6.17974,6.18022,6.17898,6.17947,14000000.0
2006-01-13 13:43:00,6.17966,6.18082,6.17941,6.18074,11000000.0
2006-01-13 13:44:00,6.18097,6.18103,6.17959,6.18028,11000000.0
2006-01-13 13:45:00,6.18064,6.18114,6.17961,6.18114,14000000.0
2006-01-13 13:46:00,6.18072,6.18165,6.18045,6.18088,11000000.0
2006-01-13 13:47:00,6.18077,6.18131,6.18063,6.18063,13000000.0
2006-01-13 13:48:00,6.18073,6.182,6.18073,6.18087,14000000.0
2006-01-13 13:49:00,6.18193,6.18193,6.17992,6.18068,12000000.0
2006-01-13 13:50:00,6.18063,6.18063,6.17852,6.18014,16000000.0
2006-01-13 13:51:00,6.17917,6.17941,6.17836,6.17878,14000000.0
2006-01-13 13:52:00,6.17872,6.17985,6.17872,6.1796,10000000.0
2006-01-13 13:53:00,6.17941,6.17989,6.17857,6.17989,10000000.0
2006-01-13 13:54:00,6.17962,6.18094,6.17962,6.18078,8000000.0
2006-01-13 13:55:00,6.18127,6.18267,6.18115,6.18229,13000000.0
2006-01-13 13:56:00,6.18253,6.18273,6.18175,6.18254,17000000.0
2006-01-13 13:57:00,6.18141,6.18201,6.18077,6.18176,13000000.0
2006-01-13 13:58:00,6.18167,6.18236,6.18141,6.18181,7000000.0
2006-01-13 13:59:00,6.18126,6.18276,6.18109,6.18276,9000000.0
2006-01-13 14:00:00,6.18205,6.18217,6.18133,6.18168,7000000.0
2006-01-13 14:01:00,6.18122,6.18151,6.18007,6.18008,11000000.0
2006-01-13 14:02:00,6.1798,6.18114,6.1798,6.18006,19000000.0
2006-01-13 14:03:00,6.17972,6.1804,6.17959,6.18013,13000000.0
2006-01-13 14:04:00,6.17966,6.18051,6.17929,6.17978,22000000.0
2006-01-13 14:05:00,6.18,6.18083,6.17927,6.17977,17000000.0
2006-01-13 14:06:00,6.18039,6.18095,6.17991,6.17992,11000000.0
2006-01-13 14:07:00,6.17992,6.18087,6.17992,6.18031,9000000.0
2006-01-13 14:08:00,6.18042,6.18124,6.17999,6.18097,11000000.0
2006-01-13 14:09:00,6.18094,6.18133,6.18052,6.18124,12000000.0
2006-01-13 14:10:00,6.18117,6.18136,6.17987,6.17987,13000000.0
2006-01-13 14:11:00,6.17989,6.18227,6.17989,6.18165,14000000.0
2006-01-13 14:12:00,6.18159,6.1819,6.18083,6.18171,11000000.0
2006-01-13 14:13:00,6.1808,6.18111,6.17948,6.17948,11000000.0
2006-01-13 14:14:00,6.18056,6.18056,6.17944,6.18003,7000000.0
2006-01-13 14:15:00,6.17997,6.18117,6.17954,6.18117,14000000.0
2006-01-13 14:16:00,6.18177,6.18177,6.18023,6.1805,13000000.0
2006-01-13 14:17:00,6.17988,6.18072,6.17948,6.17991,22000000.0
2006-01-13 14:18:00,6.17962,6.18052,6.17849,6.17849,15000000.0
2006-01-13 14:19:00,6.17952,6.17958,6.17842,6.17936,12000000.0
2006-01-13 14:20:00,6.17905,6.17909,6.1783,6.1783,7000000.0
2006-01-13 14:21:00,6.17835,6.18025,6.17835,6.17938,13000000.0
2006-01-13 14:22:00,6.1798,6.18014,6.1794,6.17996,8000000.0
2006-01-13 14:23:00,6.1805,6.1808,6.17985,6.18066,11000000.0
2006-01-13 14:24:00,6.17993,6.1807,6.17978,6.1801,13000000.0
2006-01-13 14:25:00,6.18028,6.18105,6.17935,6.17993,15000000.0
2006-01-13 14:26:00,6.18081,6.18081,6.17898,6.17898,8000000.0
2006-01-13 14:27:00,6.17899,6.17997,6.17889,6.17997,10000000.0
2006-01-13 14:28:00,6.18104,6.18153,6.18046,6.18139,11000000.0
2006-01-13 14:29:00,6.1803,6.18128,6.17808,6.17899,21000000.0
2006-01-13 14:30:00,6.17934,6.18088,6.17934,6.18069,11000000.0
2006-01-13 14:31:00,6.18132,6.18167,6.18015,6.18152,17000000.0
2006-01-13 14:32:00,6.18145,6.18154,6.18047,6.18141,15000000.0
2006-01-13 14:33:00,6.18081,6.18111,6.18001,6.18002,8000000.0
2006-01-13 14:34:00,6.17954,6.1804,6.17927,6.17993,9000000.0
2006-01-13 14:35:00,6.17954,6.18073,6.17954,6.17972,11000000.0
2006-01-13 14:36:00,6.17895,6.17944,6.17863,6.17902,15000000.0
2006-01-13 14:37:00,6.17913,6.17963,6.17832,6.17832,8000000.0
2006-01-13 14:38:00,6.17845,6.17951,6.17823,6.17937,10000000.0
2006-01-13 14:39:00,6.17842,6.17923,6.17712,6.17771,19000000.0
2006-01-13 14:40:00,6.1769,6.17872,6.17633,6.17704,15000000.0
2006-01-13 14:41:00,6.17692,6.17913,6.17692,6.17913,15000000.0
2006-01-13 14:42:00,6.17931,6.18034,6.17871,6.17871,17000000.0
2006-01-13 14:43:00,6.17846,6.17984,6.17815,6.17946,15000000.0
2006-01-13 14:44:00,6.17901,6.17993,6.17862,6.17952,15000000.0
2006-01-13 14:45:00,6.17973,6.18051,6.17973,6.18001,9000000.0
2006-01-13 14:46:00,6.17956,6.18036,6.17917,6.18036,11000000.0
2006-01-13 14:47:00,6.17915,6.18014,6.17897,6.17922,12000000.0
2006-01-13 14:48:00,6.17972,6.18146,6.17972,6.18076,12000000.0
2006-01-13 14:49:00,6.18016,6.18173,6.18016,6.18173,12000000.0
2006-01-13 14:50:00,6.18122,6.18148,6.18036,6.18147,15000000.0
2006-01-13 14:51:00,6.18167,6.18229,6.18114,6.18178,10000000.0
2006-01-13 14:52:00,6.18126,6.18202,6.18053,6.18103,13000000.0
2006-01-13 14:53:00,6.18085,6.18158,6.18,6.1812,13000000.0
2006-01-13 14:54:00,6.18143,6.18384,6.18131,6.18384,9000000.0
2006-01-13 14:55:00,6.18486,6.18701,6.18486,6.18558,16000000.0
2006-01-13 14:56:00,6.18593,6.18593,6.18488,6.18488,15000000.0
2006-01-13 14:57:00,6.18517,6.18645,6.18469,6.18616,15000000.0
2006-01-13 14:58:00,6.18677,6.18745,6.18652,6.18718,11000000.0
2006-01-13 14:59:00,6.1885,6.18932,6.18789,6.18921,14000000.0
2006-01-13 15:00:00,6.18817,6.18874,6.18728,6.18783,18000000.0
2006-01-13 15:01:00,6.18803,6.18803,6.18651,6.18734,12000000.0
2006-01-13 15:02:00,6.18743,6.18767,6.18646,6.18655,7000000.0
2006-01-13 15:03:00,6.18712,6.18959,6.18712,6.18941,18000000.0
2006-01-13 15:04:00,6.18929,6.18998,6.18884,6.18901,21000000.0
2006-01-13 15:05:00,6.18902,6.19003,6.18894,6.18949,13000000.0
2006-01-13 15:06:00,6.18937,6.19055,6.18891,6.18907,14000000.0
2006-01-13 15:07:00,6.18999,6.19091,6.18957,6.1901,22000000.0
2006-01-13 15:08:00,6.19098,6.19116,6.19036,6.19061,10000000.0
2006-01-13 15:09:00,6.1903,6.1903,6.18904,6.18962,9000000.0
2006-01-13 15:10:00,6.19018,6.1909,6.18969,6.19004,14000000.0
2006-01-13 15:11:00,6.18989,6.19019,6.18932,6.19009,12000000.0
2006-01-13 15:12:00,6.19056,6.19124,6.18997,6.19001,13000000.0
2006-01-13 15:13:00,6.18957,6.19033,6.18871,6.18871,12000000.0
2006-01-13 15:14:00,6.18874,6.19046,6.18874,6.19023,10000000.0
2006-01-13 15:15:00,6.19101,6.19101,6.18963,6.18963,16000000.0
2006-01-13 15:16:00,6.1895,6.18996,6.18833,6.18952,15000000.0
2006-01-13 15:17:00,6.18884,6.18928,6.18779,6.18831,14000000.0
2006-01-13 15:18:00,6.18866,6.18895,6.18832,6.18834,12000000.0
2006-01-13 15:19:00,6.18923,6.18923,6.18824,6.18831,11000000.0
2006-01-13 15:20:00,6.1869,6.18831,6.18631,6.18693,14000000.0
2006-01-13 15:21:00,6.18657,6.18726,6.18632,6.18654,14000000.0
2006-01-13 15:22:00,6.18676,6.1874,6.18676,6.1874,10000000.0
2006-01-13 15:23:00,6.18668,6.18732,6.1865,6.1865,11000000.0
2006-01-13 15:24:00,6.18585,6.18691,6.18495,6.18691,10000000.0
2006-01-13 15:25:00,6.18682,6.18729,6.18588,6.18639,16000000.0
2006-01-13 15:26:00,6.18542,6.18583,6.18358,6.18358,15000000.0
2006-01-13 15:27:00,6.18292,6.18301,6.18227,6.18227,10000000.0
2006-01-13 15:28:00,6.18377,6.18412,6.18263,6.18412,11000000.0
2006-01-13 15:29:00,6.18469,6.18481,6.18338,6.18401,19000000.0
2006-01-13 15:30:00,6.18447,6.18813,6.18447,6.18482,10000000.0
2006-01-13 15:31:00,6.18297,6.18297,6.17638,6.17664,14000000.0
2006-01-13 15:32:00,6.17658,6.17743,6.17648,6.17686,12000000.0
2006-01-13 15:33:00,6.17719,6.17719,6.1755,6.17629,20000000.0
2006-01-13 15:34:00,6.17504,6.17553,6.17228,6.17259,12000000.0
2006-01-13 15:35:00,6.17325,6.17325,6.17147,6.17284,12000000.0
2006-01-13 15:36:00,6.17356,6.17621,6.17356,6.1756,10000000.0
2006-01-13 15:37:00,6.17576,6.17654,6.1741,6.1741,10000000.0
2006-01-13 15:38:00,6.17371,6.17396,6.17267,6.17304,13000000.0
2006-01-13 15:39:00,6.17274,6.17282,6.17079,6.17079,7000000.0
2006-01-13 15:40:00,6.17053,6.17054,6.16633,6.16633,10000000.0
2006-01-13 15:41:00,6.16658,6.16766,6.16655,6.16733,9000000.0
2006-01-13 15:42:00,6.16806,6.16965,6.16733,6.16958,13000000.0
2006-01-13 15:43:00,6.17184,6.17383,6.17076,6.17354,16000000.0
2006-01-13 15:44:00,6.17445,6.17453,6.17247,6.17247,14000000.0
2006-01-13 15:45:00,6.17192,6.17227,6.17118,6.17118,15000000.0
2006-01-13 15:46:00,6.17113,6.17185,6.17043,6.17076,13000000.0
2006-01-13 15:47:00,6.17053,6.17086,6.17023,6.17024,9000000.0
2006-01-13 15:48:00,6.16959,6.17074,6.16876,6.17022,21000000.0
2006-01-13 15:49:00,6.17249,6.17366,6.17156,6.17366,23000000.0
2006-01-13 15:50:00,6.17377,6.17451,6.17332,6.174,12000000.0
2006-01-13 15:51:00,6.17335,6.17358,6.17218,6.17316,19000000.0
2006-01-13 15:52:00,6.17331,6.17409,6.17237,6.17237,15000000.0
2006-01-13 15:53:00,6.17332,6.1764,6.17332,6.1764,14000000.0
2006-01-13 15:54:00,6.17607,6.17846,6.17569,6.17846,15000000.0
2006-01-13 15:55:00,6.17869,6.17887,6.1773,6.17789,12000000.0
2006-01-13 15:56:00,6.17773,6.17814,6.17649,6.17649,18000000.0
2006-01-13 15:57:00,6.17474,6.1755,6.17407,6.1755,10000000.0
2006-01-13 15:58:00,6.17632,6.17686,6.17482,6.1764,22000000.0
2006-01-13 15:59:00,6.17788,6.17788,6.176,6.17768,12000000.0
2006-01-13 16:00:00,6.17712,6.17725,6.17633,6.17652,12000000.0
2006-01-13 16:01:00,6.17691,6.17867,6.17612,6.17867,12000000.0
2006-01-13 16:02:00,6.17853,6.17891,6.17748,6.17851,13000000.0
2006-01-13 16:03:00,6.17832,6.17832,6.17693,6.17773,13000000.0
2006-01-13 16:04:00,6.17733,6.17733,6.17539,6.17576,11000000.0
2006-01-13 16:05:00,6.1755,6.17576,6.17468,6.17576,9000000.0
2006-01-13 16:06:00,6.17683,6.17848,6.17653,6.1769,14000000.0
2006-01-13 16:07:00,6.17728,6.17799,6.17673,6.17686,15000000.0
2006-01-13 16:08:00,6.17765,6.17837,6.17707,6.17805,15000000.0
2006-01-13 16:09:00,6.17897,6.17909,6.17709,6.17802,17000000.0
2006-01-13 16:10:00,6.1786,6.1786,6.17618,6.17678,14000000.0
2006-01-13 16:11:00,6.17559,6.17559,6.17399,6.17513,9000000.0
2006-01-13 16:12:00,6.17448,6.17448,6.17276,6.173,15000000.0
2006-01-13 16:13:00,6.17324,6.17407,6.17255,6.17364,14000000.0
2006-01-13 16:14:00,6.17383,6.17467,6.17328,6.17411,12000000.0
2006-01-13 16:15:00,6.17422,6.17544,6.17422,6.1747,14000000.0
2006-01-13 16:16:00,6.17435,6.17538,6.17313,6.17417,13000000.0
2006-01-13 16:17:00,6.17511,6.17629,6.17487,6.17543,18000000.0
2006-01-13 16:18:00,6.17625,6.1773,6.17568,6.17631,13000000.0
2006-01-13 16:19:00,6.1771,6.17789,6.17662,6.17789,8000000.0
2006-01-13 16:20:00,6.17922,6.1821,6.17922,6.18169,13000000.0
2006-01-13 16:21:00,6.18221,6.18304,6.18172,6.18261,12000000.0
2006-01-13 16:22:00,6.18202,6.18342,6.18134,6.18241,11000000.0
2006-01-13 16:23:00,6.18222,6.18497,6.181,6.18497,14000000.0
2006-01-13 16:24:00,6.18522,6.18679,6.18505,6.18672,15000000.0
2006-01-13 16:25:00,6.18672,6.18672,6.18475,6.18539,11000000.0
2006-01-13 16:26:00,6.18651,6.18651,6.1834,6.18453,8000000.0
2006-01-13 16:27:00,6.18493,6.186,6.18473,6.18485,10000000.0
2006-01-13 16:28:00,6.1839,6.18496,6.18339,6.18339,15000000.0
2006-01-13 16:29:00,6.1835,6.18439,6.18273,6.1831,7000000.0
2006-01-13 16:30:00,6.18285,6.18489,6.18285,6.18467,16000000.0
2006-01-13 16:31:00,6.18444,6.18618,6.18433,6.18597,14000000.0
2006-01-13 16:32:00,6.18518,6.18532,6.18468,6.18532,7000000.0
2006-01-13 16:33:00,6.18506,6.18506,6.18417,6.18417,8000000.0
2006-01-13 16:34:00,6.18378,6.18418,6.18312,6.1833,8000000.0
2006-01-13 16:35:00,6.18302,6.18313,6.18115,6.18169,9000000.0
2006-01-13 16:36:00,6.18305,6.18305,6.1817,6.18242,13000000.0
2006-01-13 16:37:00,6.18175,6.18178,6.17921,6.17946,18000000.0
2006-01-13 16:38:00,6.17979,6.18324,6.17979,6.18063,18000000.0
2006-01-13 16:39:00,6.1799,6.18198,6.1799,6.18163,20000000.0
2006-01-13 16:40:00,6.18217,6.18359,6.18165,6.1827,13000000.0
2006-01-13 16:41:00,6.18277,6.18308,6.18105,6.18303,20000000.0
2006-01-13 16:42:00,6.18354,6.18354,6.17856,6.17875,18000000.0
2006-01-13 16:43:00,6.17786,6.17877,6.17711,6.17806,15000000.0
2006-01-13 16:44:00,6.17927,6.18073,6.17773,6.17894,20000000.0
2006-01-13 16:45:00,6.17904,6.17965,6.17781,6.17781,13000000.0
2006-01-13 16:46:00,6.17696,6.17829,6.17609,6.17685,15000000.0
2006-01-13 16:47:00,6.17669,6.17764,6.17603,6.17711,8000000.0
2006-01-13 16:48:00,6.17786,6.17878,6.17742,6.17878,11000000.0
2006-01-13 16:49:00,6.17967,6.18107,6.17883,6.18053,12000000.0
2006-01-13 16:50:00,6.18122,6.18315,6.18032,6.18309,15000000.0
2006-01-13 16:51:00,6.18334,6.18345,6.18214,6.1825,18000000.0
2006-01-13 16:52:00,6.18327,6.18366,6.18229,6.18229,14000000.0
2006-01-13 16:53:00,6.18215,6.18234,6.18047,6.18153,8000000.0
2006-01-13 16:54:00,6.18217,6.18223,6.18138,6.1817,11000000.0
2006-01-13 16:55:00,6.18197,6.18265,6.18121,6.18232,12000000.0
2006-01-13 16:56:00,6.18333,6.18476,6.18296,6.18429,10000000.0
2006-01-13 16:57:00,6.18389,6.18398,6.18306,6.18335,8000000.0
2006-01-13 16:58:00,6.18271,6.18358,6.18216,6.18292,9000000.0
2006-01-13 16:59:00,6.18255,6.18372,6.18218,6.18337,13000000.0
2006-01-13 17:00:00,6.18392,6.18392,6.18182,6.18182,11000000.0
2006-01-13 17:01:00,6.1816,6.18455,6.18131,6.18455,12000000.0
2006-01-13 17:02:00,6.18503,6.18514,6.18228,6.18228,10000000.0
2006-01-13 17:03:00,6.18092,6.18103,6.17856,6.17924,16000000.0
2006-01-13 17:04:00,6.17855,6.18039,6.17855,6.17902,13000000.0
2006-01-13 17:05:00,6.17964,6.18429,6.17936,6.18429,16000000.0
2006-01-13 17:06:00,6.18604,6.18604,6.18046,6.18046,12000000.0
2006-01-13 17:07:00,6.1789,6.17948,6.17749,6.17846,8000000.0
2006-01-13 17:08:00,6.17847,6.17855,6.17726,6.17798,21000000.0
2006-01-13 17:09:00,6.17893,6.17952,6.17753,6.17806,16000000.0
2006-01-13 17:10:00,6.1796,6.18046,6.17904,6.17974,11000000.0
2006-01-13 17:11:00,6.17977,6.17999,6.17908,6.17931,11000000.0
2006-01-13 17:12:00,6.17945,6.17959,6.17774,6.17774,9000000.0
2006-01-13 17:13:00,6.17919,6.17962,6.17854,6.17904,9000000.0
2006-01-13 17:14:00,6.1801,6.18154,6.17983,6.18101,17000000.0
2006-01-13 17:15:00,6.18071,6.18158,6.17973,6.17973,11000000.0
2006-01-13 17:16:00,6.17925,6.18123,6.17925,6.17982,15000000.0
2006-01-13 17:17:00,6.18172,6.18172,6.1805,6.18131,13000000.0
2006-01-13 17:18:00,6.18153,6.18186,6.18037,6.18107,15000000.0
2006-01-13 17:19:00,6.1811,6.18138,6.17987,6.18135,17000000.0
2006-01-13 17:20:00,6.18115,6.18188,6.18018,6.18106,12000000.0
2006-01-13 17:21:00,6.18128,6.18128,6.18051,6.18077,7000000.0
2006-01-13 17:22:00,6.18147,6.18168,6.17929,6.17973,14000000.0
2006-01-13 17:23:00,6.17926,6.18034,6.17889,6.17983,13000000.0
2006-01-13 17:24:00,6.18025,6.18042,6.17904,6.17951,9000000.0
2006-01-13 17:25:00,6.17992,6.18057,6.17969,6.1805,11000000.0
2006-01-13 17:26:00,6.18034,6.18114,6.18027,6.18069,16000000.0
2006-01-13 17:27:00,6.18061,6.18177,6.17984,6.17984,9000000.0
2006-01-13 17:28:00,6.17942,6.18104,6.17859,6.17958,15000000.0
2006-01-13 17:29:00,6.17896,6.18071,6.17855,6.18071,11000000.0
2006-01-13 17:30:00,6.1804,6.18091,6.1792,6.18043,19000000.0
2006-01-13 17:31:00,6.18015,6.18033,6.17922,6.17922,11000000.0
2006-01-13 17:32:00,6.18017,6.18035,6.17937,6.17997,9000000.0
2006-01-13 17:33:00,6.18056,6.18056,6.17875,6.18027,10000000.0
2006-01-13 17:34:00,6.18,6.18004,6.17864,6.17874,14000000.0
2006-01-13 17:35:00,6.17937,6.18074,6.1789,6.18017,13000000.0
2006-01-13 17:36:00,6.17895,6.17936,6.17788,6.17859,11000000.0
2006-01-13 17:37:00,6.17785,6.1785,6.17707,6.17769,15000000.0
2006-01-13 17:38:00,6.17636,6.17676,6.17425,6.17425,17000000.0
2006-01-13 17:39:00,6.17353,6.17393,6.17286,6.17286,8000000.0
2006-01-13 17:40:00,6.17263,6.17445,6.17248,6.17445,12000000.0
2006-01-13 17:41:00,6.17351,6.17442,6.17251,6.17254,21000000.0
2006-01-13 17:42:00,6.17151,6.17202,6.17094,6.17145,13000000.0
2006-01-13 17:43:00,6.17076,6.17076,6.16897,6.1703,11000000.0
2006-01-13 17:44:00,6.1707,6.17089,6.16898,6.16924,19000000.0
2006-01-13 17:45:00,6.16929,6.16977,6.16834,6.16834,10000000.0
2006-01-13 17:46:00,6.16934,6.16937,6.16815,6.16913,13000000.0
2006-01-13 17:47:00,6.16889,6.16889,6.1659,6.16654,9000000.0
2006-01-13 17:48:00,6.16578,6.16664,6.16471,6.16664,14000000.0
2006-01-13 17:49:00,6.16626,6.16699,6.16598,6.16686,14000000.0
2006-01-13 17:50:00,6.16745,6.16828,6.16643,6.16709,17000000.0
2006-01-13 17:51:00,6.16825,6.16981,6.16761,6.16857,13000000.0
2006-01-13 17:52:00,6.16825,6.16976,6.16776,6.16906,24000000.0
2006-01-13 17:53:00,6.16805,6.1692,6.16691,6.16744,16000000.0
2006-01-13 17:54:00,6.16751,6.16819,6.16646,6.16819,16000000.0
2006-01-13 17:55:00,6.16846,6.16985,6.16803,6.16825,13000000.0
2006-01-13 17:56:00,6.1693,6.1694,6.168,6.16926,15000000.0
2006-01-13 17:57:00,6.16963,6.16966,6.16815,6.16903,10000000.0
2006-01-13 17:58:00,6.16933,6.16963,6.16785,6.16898,15000000.0
2006-01-13 17:59:00,6.16955,6.17161,6.1693,6.17112,13000000.0
2006-01-13 18:00:00,6.17158,6.1733,6.17158,6.17264,7000000.0
2006-01-13 18:01:00,6.17224,6.17266,6.17103,6.1723,18000000.0
2006-01-13 18:02:00,6.17263,6.17333,6.17155,6.17289,17000000.0
2006-01-13 18:03:00,6.17202,6.1724,6.17052,6.1717,16000000.0
2006-01-13 18:04:00,6.17084,6.17167,6.16959,6.17156,14000000.0
2006-01-13 18:05:00,6.17329,6.17533,6.17251,6.17451,13000000.0
2006-01-13 18:06:00,6.17383,6.1744,6.17225,6.17312,18000000.0
2006-01-13 18:07:00,6.173,6.1731,6.17146,6.17166,12000000.0
2006-01-13 18:08:00,6.17136,6.17262,6.17095,6.17253,18000000.0
2006-01-13 18:09:00,6.17339,6.17486,6.17272,6.17412,12000000.0
2006-01-13 18:10:00,6.17512,6.17575,6.17398,6.17419,13000000.0
2006-01-13 18:11:00,6.17421,6.17571,6.17395,6.17571,10000000.0
2006-01-13 18:12:00,6.17543,6.17597,6.17463,6.1748,11000000.0
2006-01-13 18:13:00,6.17366,6.17439,6.17299,6.17341,14000000.0
2006-01-13 18:14:00,6.17238,6.17329,6.17182,6.17254,10000000.0
2006-01-13 18:15:00,6.17205,6.1736,6.17186,6.1736,10000000.0
2006-01-13 18:16:00,6.1735,6.1743,6.17312,6.17353,9000000.0
2006-01-13 18:17:00,6.17339,6.17435,6.1731,6.17317,18000000.0
2006-01-13 18:18:00,6.17321,6.17328,6.17216,6.1728,14000000.0
2006-01-13 18:19:00,6.17348,6.17452,6.17284,6.17452,10000000.0
2006-01-13 18:20:00,6.17524,6.1756,6.17414,6.17542,15000000.0
2006-01-13 18:21:00,6.17493,6.17493,6.17291,6.17394,18000000.0
2006-01-13 18:22:00,6.17317,6.17317,6.17105,6.17105,14000000.0
2006-01-13 18:23:00,6.17145,6.17145,6.17016,6.17029,7000000.0
2006-01-13 18:24:00,6.17014,6.17062,6.16901,6.16901,9000000.0
2006-01-13 18:25:00,6.16908,6.16908,6.16529,6.16638,13000000.0
2006-01-13 18:26:00,6.16424,6.16546,6.16175,6.16229,16000000.0
2006-01-13 18:27:00,6.16303,6.16414,6.16276,6.16414,14000000.0
2006-01-13 18:28:00,6.16397,6.16539,6.16326,6.16376,13000000.0
2006-01-13 18:29:00,6.16188,6.16232,6.16061,6.16073,11000000.0
2006-01-13 18:30:00,6.16341,6.16617,6.16296,6.16474,16000000.0
2006-01-13 18:31:00,6.16526,6.16528,6.16354,6.16437,12000000.0
2006-01-13 18:32:00,6.16357,6.16357,6.15985,6.15985,11000000.0
2006-01-13 18:33:00,6.16061,6.16398,6.16057,6.16398,13000000.0
2006-01-13 18:34:00,6.16434,6.16435,6.16285,6.16321,13000000.0
2006-01-13 18:35:00,6.16272,6.16297,6.1605,6.1605,18000000.0
2006-01-13 18:36:00,6.15966,6.16112,6.15761,6.15844,18000000.0
2006-01-13 18:37:00,6.15777,6.159,6.15662,6.15821,18000000.0
2006-01-13 18:38:00,6.15809,6.16167,6.15809,6.16117,11000000.0
2006-01-13 18:39:00,6.16242,6.16394,6.16003,6.16003,11000000.0
2006-01-13 18:40:00,6.1588,6.15914,6.15599,6.15599,14000000.0
2006-01-13 18:41:00,6.15727,6.15756,6.15457,6.15705,16000000.0
2006-01-13 18:42:00,6.15642,6.15642,6.15371,6.15376,14000000.0
2006-01-13 18:43:00,6.1538,6.15493,6.15313,6.15375,10000000.0
2006-01-13 18:44:00,6.15357,6.15441,6.15269,6.15374,13000000.0
2006-01-13 18:45:00,6.15427,6.15459,6.15303,6.15363,13000000.0
2006-01-13 18:46:00,6.15285,6.15382,6.15258,6.15351,12000000.0
2006-01-13 18:47:00,6.15376,6.15447,6.15279,6.15279,14000000.0
2006-01-13 18:48:00,6.15468,6.15559,6.15371,6.15478,15000000.0
2006-01-13 18:49:00,6.1555,6.15715,6.15495,6.15672,12000000.0
2006-01-13 18:50:00,6.1565,6.15665,6.15503,6.15641,9000000.0
2006-01-13 18:51:00,6.15633,6.15728,6.15564,6.1569,17000000.0
2006-01-13 18:52:00,6.15681,6.15716,6.15618,6.15689,9000000.0
2006-01-13 18:53:00,6.15653,6.15653,6.15532,6.15629,14000000.0
2006-01-13 18:54:00,6.15741,6.15801,6.1556,6.15723,14000000.0
2006-01-13 18:55:00,6.15857,6.15937,6.15747,6.15819,10000000.0
2006-01-13 18:56:00,6.1583,6.16021,6.15791,6.15947,16000000.0
2006-01-13 18:57:00,6.15894,6.15894,6.15583,6.15696,17000000.0
2006-01-13 18:58:00,6.15603,6.15678,6.1548,6.15678,14000000.0
2006-01-13 18:59:00,6.15747,6.15837,6.15615,6.15801,14000000.0
2006-01-13 19:00:00,6.15897,6.1601,6.15846,6.1591,15000000.0
2006-01-13 19:01:00,6.15975,6.16043,6.15772,6.15791,15000000.0
2006-01-13 19:02:00,6.15683,6.15767,6.15651,6.15699,14000000.0
2006-01-13 19:03:00,6.15794,6.15821,6.15669,6.15748,14000000.0
2006-01-13 19:04:00,6.15782,6.1581,6.15681,6.15722,12000000.0
2006-01-13 19:05:00,6.15688,6.15727,6.15509,6.15509,15000000.0
2006-01-13 19:06:00,6.15645,6.15645,6.15521,6.15605,16000000.0
2006-01-13 19:07:00,6.15588,6.15662,6.15497,6.15561,20000000.0
2006-01-13 19:08:00,6.1556,6.15655,6.1547,6.15607,8000000.0
2006-01-13 19:09:00,6.15684,6.15684,6.15476,6.15476,17000000.0
2006-01-13 19:10:00,6.15392,6.15476,6.153,6.15476,9000000.0
2006-01-13 19:11:00,6.15541,6.15615,6.15511,6.15532,16000000.0
2006-01-13 19:12:00,6.15501,6.15636,6.15453,6.15627,13000000.0
2006-01-13 19:13:00,6.15582,6.15776,6.15578,6.1573,10000000.0
2006-01-13 19:14:00,6.15759,6.16047,6.15715,6.15919,20000000.0
2006-01-13 19:15:00,6.15866,6.15909,6.15722,6.15783,12000000.0
2006-01-13 19:16:00,6.15714,6.15714,6.15532,6.15544,8000000.0
2006-01-13 19:17:00,6.15503,6.15671,6.15471,6.15643,18000000.0
2006-01-13 19:18:00,6.15678,6.15785,6.15594,6.15785,11000000.0
2006-01-13 19:19:00,6.15812,6.15812,6.15602,6.15681,12000000.0
2006-01-13 19:20:00,6.15632,6.15698,6.15426,6.15544,14000000.0
2006-01-13 19:21:00,6.15493,6.15627,6.15401,6.15438,13000000.0
2006-01-13 19:22:00,6.15452,6.15546,6.15444,6.15444,12000000.0
2006-01-13 19:23:00,6.15432,6.15717,6.15432,6.15654,14000000.0
2006-01-13 19:24:00,6.15768,6.15768,6.15544,6.15658,19000000.0
2006-01-13 19:25:00,6.15751,6.15793,6.15632,6.15668,8000000.0
2006-01-13 19:26:00,6.15623,6.15676,6.15547,6.15646,7000000.0
2006-01-13 19:27:00,6.15657,6.15731,6.15574,6.156,20000000.0
2006-01-13 19:28:00,6.15631,6.15746,6.15572,6.15684,17000000.0
2006-01-13 19:29:00,6.15654,6.15654,6.15494,6.15494,10000000.0
2006-01-13 19:30:00,6.15598,6.15598,6.15447,6.15459,15000000.0
2006-01-13 19:31:00,6.15564,6.1561,6.15533,6.15567,11000000.0
2006-01-13 19:32:00,6.15583,6.1567,6.15525,6.15542,9000000.0
2006-01-13 19:33:00,6.15502,6.15561,6.15415,6.15489,14000000.0
2006-01-13 19:34:00,6.15485,6.15833,6.15422,6.15428,17000000.0
2006-01-13 19:35:00,6.15339,6.15339,6.15177,6.1532,8000000.0
2006-01-13 19:36:00,6.15229,6.1526,6.15152,6.15236,15000000.0
2006-01-13 19:37:00,6.15186,6.15196,6.15061,6.15061,8000000.0
2006-01-13 19:38:00,6.14906,6.14906,6.14343,6.14484,15000000.0
2006-01-13 19:39:00,6.14355,6.1446,6.1425,6.14353,17000000.0
2006-01-13 19:40:00,6.14399,6.14528,6.14374,6.14458,16000000.0
2006-01-13 19:41:00,6.14484,6.14503,6.14271,6.14271,11000000.0
2006-01-13 19:42:00,6.14099,6.14099,6.13909,6.13964,15000000.0
2006-01-13 19:43:00,6.14026,6.14161,6.14018,6.14118,14000000.0
2006-01-13 19:44:00,6.14169,6.1425,6.14114,6.14199,14000000.0
2006-01-13 19:45:00,6.14156,6.14179,6.14052,6.14117,15000000.0
2006-01-13 19:46:00,6.14105,6.14127,6.13986,6.14118,15000000.0
2006-01-13 19:47:00,6.14103,6.14135,6.13882,6.13961,16000000.0
2006-01-13 19:48:00,6.14068,6.14076,6.13935,6.13935,16000000.0
2006-01-13 19:49:00,6.13902,6.1396,6.13825,6.13825,8000000.0
2006-01-13 19:50:00,6.13801,6.13921,6.138,6.13833,9000000.0
2006-01-13 19:51:00,6.13933,6.14014,6.13884,6.13967,19000000.0
2006-01-13 19:52:00,6.13998,6.14042,6.13923,6.13923,11000000.0
2006-01-13 19:53:00,6.13981,6.14125,6.13962,6.14096,14000000.0
2006-01-13 19:54:00,6.14095,6.1418,6.13965,6.1418,18000000.0
2006-01-13 19:55:00,6.1416,6.14258,6.14088,6.14172,13000000.0
2006-01-13 19:56:00,6.14102,6.1423,6.14102,6.14196,10000000.0
2006-01-13 19:57:00,6.14126,6.14294,6.14126,6.1416,16000000.0
2006-01-13 19:58:00,6.14161,6.14317,6.14098,6.14317,15000000.0
2006-01-13 19:59:00,6.14243,6.14243,6.14081,6.14095,14000000.0
2006-01-13 20:00:00,6.1409,6.1409,6.13902,6.14014,11000000.0
2006-01-13 20:01:00,6.13928,6.14243,6.13928,6.1417,24000000.0
2006-01-13 20:02:00,6.14242,6.14242,6.14142,6.14221,11000000.0
2006-01-13 20:03:00,6.14224,6.143,6.14199,6.14284,11000000.0
2006-01-13 20:04:00,6.14334,6.14335,6.14191,6.1424,10000000.0
2006-01-13 20:05:00,6.14259,6.1431,6.14087,6.14276,17000000.0
2006-01-13 20:06:00,6.14314,6.14397,6.14235,6.14235,10000000.0
2006-01-13 20:07:00,6.14372,6.14372,6.14187,6.14272,14000000.0
2006-01-13 20:08:00,6.14282,6.14394,6.14214,6.14259,13000000.0
2006-01-13 20:09:00,6.14257,6.14351,6.14225,6.1425,11000000.0
2006-01-13 20:10:00,6.14289,6.14334,6.14204,6.1425,11000000.0
2006-01-13 20:11:00,6.14322,6.14338,6.14135,6.14135,9000000.0
2006-01-13 20:12:00,6.14092,6.14211,6.14084,6.14211,16000000.0
2006-01-13 20:13:00,6.14204,6.14261,6.14174,6.14196,11000000.0
2006-01-13 20:14:00,6.1421,6.14323,6.14133,6.14194,19000000.0
2006-01-13 20:15:00,6.14235,6.14352,6.14125,6.14222,13000000.0
2006-01-13 20:16:00,6.14226,6.14342,6.14136,6.14342,15000000.0
2006-01-13 20:17:00,6.14347,6.14392,6.14284,6.14291,8000000.0
2006-01-13 20:18:00,6.1425,6.14394,6.14179,6.14354,14000000.0
2006-01-13 20:19:00,6.14299,6.14399,6.14209,6.14316,14000000.0
2006-01-13 20:20:00,6.1435,6.14419,6.14206,6.14419,12000000.0
2006-01-13 20:21:00,6.14348,6.14366,6.14255,6.14273,9000000.0
2006-01-13 20:22:00,6.143,6.143,6.14162,6.14279,17000000.0
2006-01-13 20:23:00,6.14352,6.14369,6.14205,6.14274,11000000.0
2006-01-13 20:24:00,6.14301,6.144,6.14241,6.144,16000000.0
2006-01-13 20:25:00,6.14307,6.14431,6.14253,6.14374,11000000.0
2006-01-13 20:26:00,6.14258,6.14417,6.14183,6.14261,8000000.0
2006-01-13 20:27:00,6.14163,6.1431,6.14136,6.14198,13000000.0
2006-01-13 20:28:00,6.14188,6.14368,6.14188,6.14298,15000000.0
2006-01-13 20:29:00,6.14175,6.14264,6.14175,6.14259,16000000.0
2006-01-13 20:30:00,6.14269,6.14303,6.14095,6.14215,8000000.0
2006-01-13 20:31:00,6.14118,6.14225,6.14049,6.14119,18000000.0
2006-01-13 20:32:00,6.1404,6.14157,6.13996,6.14127,7000000.0
2006-01-13 20:33:00,6.14105,6.14123,6.13976,6.14084,13000000.0
2006-01-13 20:34:00,6.14101,6.14107,6.13952,6.14021,13000000.0
2006-01-13 20:35:00,6.14046,6.14112,6.13987,6.13997,9000000.0
2006-01-13 20:36:00,6.13997,6.14227,6.13997,6.14151,17000000.0
2006-01-13 20:37:00,6.14206,6.14318,6.14149,6.14234,14000000.0
2006-01-13 20:38:00,6.14246,6.14308,6.14175,6.14225,16000000.0
2006-01-13 20:39:00,6.14224,6.14272,6.14128,6.14272,14000000.0
2006-01-13 20:40:00,6.14263,6.14289,6.14108,6.14108,17000000.0
2006-01-13 20:41:00,6.14125,6.14298,6.14125,6.14174,16000000.0
2006-01-13 20:42:00,6.14134,6.14384,6.14134,6.14268,22000000.0
2006-01-13 20:43:00,6.14332,6.14332,6.14156,6.14315,18000000.0
2006-01-13 20:44:00,6.14334,6.14427,6.14254,6.14275,16000000.0
2006-01-13 20:45:00,6.14225,6.14344,6.14159,6.14344,8000000.0
2006-01-13 20:46:00,6.14264,6.14358,6.14235,6.14342,19000000.0
2006-01-13 20:47:00,6.14301,6.14306,6.14227,6.14235,12000000.0
2006-01-13 20:48:00,6.14255,6.14268,6.14232,6.14268,9000000.0
2006-01-13 20:49:00,6.14261,6.14401,6.14253,6.14358,19000000.0
2006-01-13 20:50:00,6.14359,6.1452,6.14317,6.14513,15000000.0
2006-01-13 20:51:00,6.14598,6.14609,6.14458,6.14583,9000000.0
2006-01-13 20:52:00,6.14603,6.14603,6.14375,6.14443,11000000.0
2006-01-13 20:53:00,6.14488,6.14488,6.14353,6.14471,15000000.0
2006-01-13 20:54:00,6.14494,6.14545,6.14384,6.14433,12000000.0
2006-01-13 20:55:00,6.1437,6.14412,6.14311,6.14384,18000000.0
2006-01-13 20:56:00,6.14399,6.14415,6.14301,6.14373,12000000.0
2006-01-13 20:57:00,6.14434,6.14484,6.14346,6.14389,13000000.0
2006-01-13 20:58:00,6.14387,6.14482,6.1434,6.14356,11000000.0
2006-01-13 20:59:00,6.14298,6.14398,6.14278,6.14295,11000000.0
2006-01-13 21:00:00,6.14328,6.14332,6.14211,6.14284,17000000.0
2006-01-13 21:01:00,6.14244,6.14244,6.14139,6.14182,10000000.0
2006-01-13 21:02:00,6.14222,6.14266,6.14124,6.1419,8000000.0
2006-01-13 21:03:00,6.14253,6.1428,6.14123,6.14192,19000000.0
2006-01-13 21:04:00,6.14231,6.14349,6.14188,6.14188,18000000.0
2006-01-13 21:05:00,6.14322,6.14431,6.14322,6.14394,14000000.0
2006-01-13 21:06:00,6.14329,6.14467,6.14299,6.1443,12000000.0
2006-01-13 21:07:00,6.14355,6.145,6.14355,6.14454,10000000.0
2006-01-13 21:08:00,6.14425,6.1454,6.14287,6.1454,14000000.0
2006-01-13 21:09:00,6.14514,6.14514,6.14373,6.14427,16000000.0
2006-01-13 21:10:00,6.14489,6.14618,6.14377,6.14549,15000000.0
2006-01-13 21:11:00,6.14534,6.14542,6.14363,6.14419,13000000.0
2006-01-13 21:12:00,6.14383,6.14535,6.14341,6.14443,10000000.0
2006-01-13 21:13:00,6.14463,6.1461,6.14422,6.14552,14000000.0
2006-01-13 21:14:00,6.14436,6.1453,6.14436,6.14492,10000000.0
2006-01-13 21:15:00,6.14476,6.14538,6.14397,6.14397,15000000.0
2006-01-13 21:16:00,6.14375,6.14604,6.14351,6.14532,11000000.0
2006-01-13 21:17:00,6.14529,6.14598,6.14514,6.14548,13000000.0
2006-01-13 21:18:00,6.14565,6.14565,6.14453,6.14464,17000000.0
2006-01-13 21:19:00,6.14334,6.14447,6.14334,6.14433,12000000.0
2006-01-13 21:20:00,6.14434,6.1446,6.14431,6.14448,14000000.0
2006-01-13 21:21:00,6.14565,6.14565,6.145,6.1456,11000000.0
2006-01-13 21:22:00,6.14747,6.14747,6.14479,6.14555,9000000.0
2006-01-13 21:23:00,6.14507,6.14542,6.1445,6.14484,7000000.0
2006-01-13 21:24:00,6.14507,6.1453,6.14397,6.14488,11000000.0
2006-01-13 21:25:00,6.14512,6.14527,6.14448,6.14504,7000000.0
2006-01-13 21:26:00,6.14515,6.14537,6.14384,6.14431,13000000.0
2006-01-13 21:27:00,6.14466,6.14571,6.14357,6.14571,11000000.0
2006-01-13 21:28:00,6.14566,6.14578,6.14473,6.14478,15000000.0
2006-01-13 21:29:00,6.14513,6.14553,6.14313,6.14413,12000000.0
2006-01-13 21:30:00,6.14436,6.14491,6.14378,6.1444,10000000.0
2006-01-13 21:31:00,6.14333,6.14459,6.14305,6.14459,10000000.0
2006-01-13 21:32:00,6.14336,6.14498,6.14329,6.14496,12000000.0
2006-01-13 21:33:00,6.14355,6.1448,6.14289,6.14343,19000000.0
2006-01-13 21:34:00,6.14313,6.14377,6.1427,6.14317,8000000.0
2006-01-13 21:35:00,6.14392,6.14431,6.14276,6.14319,20000000.0
2006-01-13 21:36:00,6.14439,6.14562,6.14396,6.14462,19000000.0
2006-01-13 21:37:00,6.1456,6.1456,6.1433,6.14496,19000000.0
2006-01-13 21:38:00,6.14395,6.14603,6.14395,6.1452,13000000.0
2006-01-13 21:39:00,6.14526,6.1454,6.14419,6.14477,17000000.0
2006-01-13 21:40:00,6.14442,6.14494,6.14399,6.14489,7000000.0
2006-01-13 21:41:00,6.1447,6.14516,6.14417,6.14417,11000000.0
2006-01-13 21:42:00,6.14354,6.14474,6.14354,6.14474,18000000.0
2006-01-13 21:43:00,6.14464,6.14494,6.14454,6.14491,13000000.0
2006-01-13 21:44:00,6.14487,6.14508,6.14479,6.14492,16000000.0
2006-01-13 21:45:00,6.14483,6.14517,6.1442,6.1442,11000000.0
2006-01-13 21:46:00,6.14412,6.14412,6.14384,6.14385,13000000.0
2006-01-13 21:47:00,6.14482,6.14482,6.14238,6.14238,13000000.0
2006-01-13 21:48:00,6.14401,6.14431,6.14251,6.14251,17000000.0
2006-01-13 21:49:00,6.14235,6.14427,6.14235,6.14395,8000000.0
2006-01-13 21:50:00,6.14401,6.14439,6.14324,6.14381,11000000.0
2006-01-13 21:51:00,6.14359,6.14491,6.1432,6.14356,13000000.0
2006-01-13 21:52:00,6.14357,6.14373,6.14235,6.14311,13000000.0
2006-01-13 21:53:00,6.1432,6.1432,6.1408,6.14177,14000000.0
2006-01-13 21:54:00,6.14207,6.1423,6.14116,6.14208,11000000.0
2006-01-13 21:55:00,6.14283,6.14283,6.14052,6.1408,17000000.0
2006-01-13 21:56:00,6.14111,6.14171,6.14004,6.14065,12000000.0
2006-01-13 21:57:00,6.14051,6.14147,6.14002,6.14116,16000000.0
2006-01-13 21:58:00,6.14139,6.14139,6.14028,6.14037,9000000.0
2006-01-13 21:59:00,6.14036,6.14074,6.13949,6.14036,18000000.0
2006-01-13 22:00:00,6.14189,6.14201,6.14067,6.14068,13000000.0
2006-01-13 22:01:00,6.14089,6.14173,6.14089,6.14093,11000000.0
2006-01-13 22:02:00,6.14185,6.14215,6.14101,6.14167,17000000.0
2006-01-13 22:03:00,6.14172,6.1419,6.1404,6.14046,23000000.0
2006-01-13 22:04:00,6.14045,6.14185,6.14017,6.14017,15000000.0
2006-01-13 22:05:00,6.14035,6.14211,6.14035,6.14143,14000000.0
2006-01-13 22:06:00,6.142,6.14273,6.1412,6.14196,15000000.0
2006-01-13 22:07:00,6.14156,6.14198,6.14024,6.14024,9000000.0
2006-01-13 22:08:00,6.14056,6.1421,6.14037,6.1418,18000000.0
2006-01-13 22:09:00,6.14199,6.1422,6.14097,6.14139,11000000.0
2006-01-13 22:10:00,6.14116,6.14137,6.14029,6.14029,7000000.0
2006-01-13 22:11:00,6.14035,6.14181,6.14035,6.1416,8000000.0
2006-01-13 22:12:00,6.14082,6.14141,6.14006,6.14006,16000000.0
2006-01-13 22:13:00,6.14013,6.14249,6.14011,6.14225,24000000.0
2006-01-13 22:14:00,6.14186,6.14216,6.14038,6.14216,9000000.0
2006-01-13 22:15:00,6.14208,6.14208,6.14055,6.14112,10000000.0
2006-01-13 22:16:00,6.14116,6.1414,6.14026,6.14139,13000000.0
2006-01-13 22:17:00,6.14166,6.14202,6.14023,6.14064,20000000.0
2006-01-13 22:18:00,6.14101,6.14177,6.14076,6.14139,11000000.0
2006-01-13 22:19:00,6.14114,6.14244,6.14086,6.14124,15000000.0
2006-01-13 22:20:00,6.14166,6.14166,6.13998,6.13998,16000000.0
2006-01-13 22:21:00,6.14014,6.14095,6.14014,6.14095,12000000.0
2006-01-13 22:22:00,6.14087,6.14129,6.14032,6.14032,14000000.0
2006-01-13 22:23:00,6.14073,6.14104,6.13998,6.13998,11000000.0
2006-01-13 22:24:00,6.14048,6.14171,6.14048,6.14139,16000000.0
2006-01-13 22:25:00,6.14123,6.14144,6.14044,6.14086,14000000.0
2006-01-13 22:26:00,6.14083,6.14255,6.14075,6.14255,10000000.0
2006-01-13 22:27:00,6.14279,6.14298,6.14266,6.14293,14000000.0
2006-01-13 22:28:00,6.14243,6.14243,6.14043,6.14043,12000000.0
2006-01-13 22:29:00,6.14081,6.14287,6.14081,6.14287,13000000.0
2006-01-13 22:30:00,6.14249,6.14251,6.1405,6.14093,8000000.0
2006-01-13 22:31:00,6.14042,6.14063,6.13981,6.13981,11000000.0
2006-01-13 22:32:00,6.13984,6.14036,6.13983,6.14033,20000000.0
2006-01-13 22:33:00,6.14098,6.14182,6.14033,6.14073,11000000.0
2006-01-13 22:34:00,6.14016,6.14154,6.14013,6.14054,10000000.0
2006-01-13 22:35:00,6.14009,6.14198,6.13987,6.14198,13000000.0
2006-01-13 22:36:00,6.14239,6.14239,6.14196,6.14214,9000000.0
2006-01-13 22:37:00,6.14199,6.14296,6.14174,6.14251,13000000.0
2006-01-13 22:38:00,6.14248,6.14263,6.14084,6.14084,9000000.0
2006-01-13 22:39:00,6.14061,6.14116,6.14036,6.14036,12000000.0
2006-01-13 22:40:00,6.14062,6.14178,6.1403,6.1403,9000000.0
2006-01-13 22:41:00,6.14034,6.14135,6.13979,6.14071,14000000.0
2006-01-13 22:42:00,6.14163,6.14175,6.14066,6.14175,13000000.0
2006-01-13 22:43:00,6.14071,6.14209,6.14008,6.14031,12000000.0
2006-01-13 22:44:00,6.14039,6.14172,6.14035,6.14047,15000000.0
2006-01-13 22:45:00,6.14067,6.14178,6.14067,6.14152,13000000.0
2006-01-13 22:46:00,6.14178,6.14178,6.1401,6.1401,14000000.0
2006-01-13 22:47:00,6.14042,6.14249,6.14042,6.14249,15000000.0
2006-01-13 22:48:00,6.14271,6.14271,6.14245,6.14245,13000000.0
2006-01-13 22:49:00,6.14251,6.14271,6.14246,6.1426,13000000.0
2006-01-13 22:50:00,6.1424,6.14269,6.1424,6.14252,15000000.0
2006-01-13 22:51:00,6.14205,6.14205,6.14049,6.14193,14000000.0
2006-01-13 22:52:00,6.14152,6.14194,6.1409,6.14173,9000000.0
2006-01-13 22:53:00,6.14156,6.14164,6.14081,6.14118,15000000.0
2006-01-13 22:54:00,6.1409,6.14221,6.1409,6.1418,17000000.0
2006-01-13 22:55:00,6.14157,6.14195,6.14066,6.14147,16000000.0
2006-01-13 22:56:00,6.14117,6.14154,6.14045,6.14129,13000000.0
2006-01-13 22:57:00,6.14177,6.14217,6.14127,6.14131,8000000.0
2006-01-13 22:58:00,6.14145,6.142,6.14135,6.142,8000000.0
2006-01-13 22:59:00,6.14203,6.14224,6.1413,6.14143,19000000.0
2006-01-13 23:00:00,6.14157,6.14355,6.14157,6.14355,10000000.0
2006-01-13 23:01:00,6.14296,6.14296,6.1415,6.1416,7000000.0
2006-01-13 23:02:00,6.14215,6.14269,6.14101,6.1414,15000000.0
2006-01-13 23:03:00,6.14119,6.14223,6.14041,6.14223,17000000.0
2006-01-13 23:04:00,6.14121,6.14228,6.1408,6.1408,19000000.0
2006-01-13 23:05:00,6.14031,6.14145,6.14031,6.14055,9000000.0
2006-01-13 23:06:00,6.14146,6.14268,6.14132,6.14186,12000000.0
2006-01-13 23:07:00,6.14184,6.14233,6.14073,6.14191,14000000.0
2006-01-13 23:08:00,6.14169,6.14193,6.14074,6.14109,16000000.0
2006-01-13 23:09:00,6.14135,6.14328,6.14135,6.14226,9000000.0
2006-01-13 23:10:00,6.14213,6.14224,6.14115,6.14217,12000000.0
2006-01-13 23:11:00,6.14156,6.14219,6.14082,6.14108,14000000.0
2006-01-13 23:12:00,6.14107,6.1417,6.1406,6.1406,7000000.0
2006-01-13 23:13:00,6.14032,6.14262,6.14032,6.14249,14000000.0
2006-01-13 23:14:00,6.14215,6.14215,6.14027,6.14049,19000000.0
2006-01-13 23:15:00,6.14016,6.1403,6.13999,6.14012,13000000.0
2006-01-13 23:16:00,6.14001,6.14016,6.13994,6.14014,15000000.0
2006-01-13 23:17:00,6.14048,6.14186,6.1404,6.14186,11000000.0
2006-01-13 23:18:00,6.14174,6.14191,6.14048,6.14191,12000000.0
2006-01-13 23:19:00,6.14199,6.14235,6.14198,6.14215,14000000.0
2006-01-13 23:20:00,6.14178,6.14192,6.14158,6.14192,19000000.0
2006-01-13 23:21:00,6.14161,6.14206,6.14123,6.14171,7000000.0
2006-01-13 23:22:00,6.14132,6.14185,6.14033,6.1404,15000000.0
2006-01-13 23:23:00,6.13975,6.14002,6.13975,6.13992,11000000.0
2006-01-13 23:24:00,6.13998,6.14242,6.13998,6.14242,14000000.0
2006-01-13 23:25:00,6.14272,6.14272,6.14166,6.14194,11000000.0
2006-01-13 23:26:00,6.14151,6.14172,6.14045,6.14168,14000000.0
2006-01-13 23:27:00,6.1418,6.1418,6.14048,6.14048,11000000.0
2006-01-13 23:28:00,6.14148,6.14214,6.14085,6.14085,12000000.0
2006-01-13 23:29:00,6.14134,6.14253,6.14111,6.14233,16000000.0
2006-01-13 23:30:00,6.14279,6.14368,6.14254,6.14317,20000000.0
2006-01-13 23:31:00,6.14249,6.14249,6.14113,6.14117,11000000.0
2006-01-13 23:32:00,6.14117,6.14332,6.14117,6.14227,16000000.0
2006-01-13 23:33:00,6.14165,6.14181,6.14031,6.14109,12000000.0
2006-01-13 23:34:00,6.14132,6.14151,6.14122,6.14144,13000000.0
2006-01-13 23:35:00,6.14162,6.14214,6.14156,6.14156,9000000.0
2006-01-13 23:36:00,6.14147,6.14181,6.14063,6.14152,9000000.0
2006-01-13 23:37:00,6.1415,6.14214,6.1414,6.14214,14000000.0
2006-01-13 23:38:00,6.14188,6.14255,6.14098,6.14098,13000000.0
2006-01-13 23:39:00,6.14184,6.14242,6.14105,6.14226,17000000.0
2006-01-13 23:40:00,6.1422,6.14262,6.14091,6.14091,12000000.0
2006-01-13 23:41:00,6.14094,6.14214,6.14094,6.14158,17000000.0
2006-01-13 23:42:00,6.14131,6.14176,6.14097,6.14135,22000000.0
2006-01-13 23:43:00,6.14114,6.14136,6.14105,6.14117,15000000.0
2006-01-13 23:44:00,6.14131,6.14183,6.14073,6.14183,14000000.0
2006-01-13 23:45:00,6.14071,6.14128,6.14052,6.14128,20000000.0
2006-01-13 23:46:00,6.14221,6.14221,6.14011,6.14038,14000000.0
2006-01-13 23:47:00,6.14035,6.1406,6.13932,6.13932,10000000.0
2006-01-13 23:48:00,6.13923,6.13948,6.13919,6.1393,18000000.0
2006-01-13 23:49:00,6.13967,6.14031,6.1392,6.14031,14000000.0
2006-01-13 23:50:00,6.14055,6.1408,6.13922,6.14021,13000000.0
2006-01-13 23:51:00,6.13981,6.13996,6.13843,6.13843,8000000.0
2006-01-13 23:52:00,6.13842,6.13956,6.13842,6.13899,16000000.0
2006-01-13 23:53:00,6.13959,6.14016,6.13891,6.13891,18000000.0
2006-01-13 23:54:00,6.13965,6.13984,6.13861,6.1394,12000000.0
2006-01-13 23:55:00,6.13933,6.1402,6.13873,6.13914,19000000.0
2006-01-13 23:56:00,6.13863,6.13936,6.13757,6.13757,14000000.0
2006-01-13 23:57:00,6.13885,6.13963,6.13786,6.13963,16000000.0
2006-01-13 23:58:00,6.13916,6.13917,6.13726,6.13825,13000000.0
2006-01-13 23:59:00,6.13813,6.13816,6.13716,6.13796,14000000.0
2006-01-16 02:00:00,6.12513,6.12591,6.12481,6.12555,16000000.0
2006-01-16 02:01:00,6.12622,6.12719,6.12547,6.12619,21000000.0
2006-01-16 02:02:00,6.12652,6.12714,6.12626,6.12704,10000000.0
2006-01-16 02:03:00,6.12715,6.1272,6.12566,6.1269,8000000.0
2006-01-16 02:04:00,6.12663,6.12663,6.12443,6.12536,14000000.0
2006-01-16 02:05:00,6.1256,6.12564,6.124,6.12501,14000000.0
2006-01-16 02:06:00,6.1255,6.12552,6.12456,6.12479,15000000.0
2006-01-16 02:07:00,6.12507,6.12635,6.12507,6.12635,10000000.0
2006-01-16 02:08:00,6.12699,6.12699,6.12507,6.12507,16000000.0
2006-01-16 02:09:00,6.12673,6.12716,6.12538,6.12657,18000000.0
2006-01-16 02:10:00,6.12698,6.12698,6.12613,6.12616,16000000.0
2006-01-16 02:11:00,6.1258,6.12601,6.12368,6.12368,14000000.0
2006-01-16 02:12:00,6.12478,6.12478,6.12341,6.12396,10000000.0
2006-01-16 02:13:00,6.12401,6.12482,6.12355,6.12408,15000000.0
2006-01-16 02:14:00,6.12413,6.1246,6.12376,6.12451,19000000.0
2006-01-16 02:15:00,6.12488,6.12523,6.12433,6.12436,12000000.0
2006-01-16 02:16:00,6.12558,6.12669,6.12498,6.12574,18000000.0
2006-01-16 02:17:00,6.12545,6.12631,6.12468,6.12631,14000000.0
2006-01-16 02:18:00,6.12704,6.12704,6.12612,6.12687,12000000.0
2006-01-16 02:19:00,6.12705,6.12758,6.12598,6.12758,14000000.0
2006-01-16 02:20:00,6.128,6.128,6.12685,6.12796,13000000.0
2006-01-16 02:21:00,6.12754,6.1283,6.12696,6.12749,15000000.0
2006-01-16 02:22:00,6.12738,6.12775,6.12682,6.12775,13000000.0
2006-01-16 02:23:00,6.12794,6.1285,6.12724,6.12827,16000000.0
2006-01-16 02:24:00,6.12812,6.12812,6.12643,6.12697,17000000.0
2006-01-16 02:25:00,6.1264,6.12649,6.12589,6.12631,10000000.0
2006-01-16 02:26:00,6.12615,6.1265,6.12566,6.12606,13000000.0
2006-01-16 02:27:00,6.12632,6.12632,6.12549,6.1261,7000000.0
2006-01-16 02:28:00,6.12598,6.12604,6.12515,6.12546,9000000.0
2006-01-16 02:29:00,6.12589,6.12719,6.1256,6.12689,20000000.0
2006-01-16 02:30:00,6.12718,6.12718,6.12629,6.12703,11000000.0
2006-01-16 02:31:00,6.12667,6.12757,6.12632,6.12757,9000000.0
2006-01-16 02:32:00,6.12718,6.12718,6.1261,6.1261,13000000.0
2006-01-16 02:33:00,6.12565,6.12671,6.12557,6.12601,14000000.0
2006-01-16 02:34:00,6.12641,6.12641,6.12512,6.12552,17000000.0
2006-01-16 02:35:00,6.12377,6.12519,6.12369,6.12415,15000000.0
2006-01-16 02:36:00,6.12432,6.12433,6.12366,6.12432,14000000.0
2006-01-16 02:37:00,6.12403,6.12451,6.12289,6.12376,13000000.0
2006-01-16 02:38:00,6.12412,6.12509,6.1229,6.12509,14000000.0
2006-01-16 02:39:00,6.1245,6.12584,6.12445,6.12584,15000000.0
2006-01-16 02:40:00,6.1259,6.12613,6.1251,6.12613,12000000.0
2006-01-16 02:41:00,6.126,6.12695,6.12514,6.12695,13000000.0
2006-01-16 02:42:00,6.1273,6.1273,6.12621,6.12647,16000000.0
2006-01-16 02:43:00,6.126,6.126,6.12488,6.12529,18000000.0
2006-01-16 02:44:00,6.12508,6.12508,6.12388,6.12448,10000000.0
2006-01-16 02:45:00,6.12496,6.12572,6.12444,6.12547,14000000.0
2006-01-16 02:46:00,6.12591,6.12591,6.12428,6.1248,18000000.0
2006-01-16 02:47:00,6.12545,6.12671,6.12545,6.12671,17000000.0
2006-01-16 02:48:00,6.12721,6.12732,6.12642,6.12642,7000000.0
2006-01-16 02:49:00,6.12616,6.12687,6.12594,6.12603,13000000.0
2006-01-16 02:50:00,6.12618,6.12673,6.12567,6.1262,14000000.0
2006-01-16 02:51:00,6.12581,6.12673,6.12537,6.12647,15000000.0
2006-01-16 02:52:00,6.1261,6.12618,6.12516,6.12616,15000000.0
2006-01-16 02:53:00,6.12606,6.12636,6.12549,6.12607,9000000.0
2006-01-16 02:54:00,6.12602,6.12602,6.12473,6.12516,13000000.0
2006-01-16 02:55:00,6.12615,6.12619,6.12535,6.12566,11000000.0
2006-01-16 02:56:00,6.12526,6.12611,6.12499,6.12499,18000000.0
2006-01-16 02:57:00,6.12549,6.12655,6.12538,6.12538,13000000.0
2006-01-16 02:58:00,6.1261,6.12736,6.1261,6.12695,9000000.0
2006-01-16 02:59:00,6.12651,6.12733,6.12571,6.12689,14000000.0
2006-01-16 03:00:00,6.12669,6.12706,6.12611,6.12706,11000000.0
2006-01-16 03:01:00,6.12758,6.12758,6.12664,6.12686,11000000.0
2006-01-16 03:02:00,6.12644,6.12719,6.12616,6.12648,11000000.0
2006-01-16 03:03:00,6.12658,6.12773,6.12646,6.12739,23000000.0
2006-01-16 03:04:00,6.1275,6.1278,6.12677,6.12684,11000000.0
2006-01-16 03:05:00,6.12679,6.12697,6.12599,6.12697,17000000.0
2006-01-16 03:06:00,6.12629,6.12629,6.12516,6.12603,9000000.0
2006-01-16 03:07:00,6.12525,6.12525,6.12387,6.12402,15000000.0
2006-01-16 03:08:00,6.1241,6.12511,6.12403,6.12448,12000000.0
2006-01-16 03:09:00,6.1241,6.12472,6.12392,6.12418,15000000.0
2006-01-16 03:10:00,6.12569,6.12569,6.12465,6.12534,19000000.0
2006-01-16 03:11:00,6.12588,6.12641,6.12555,6.12622,15000000.0
2006-01-16 03:12:00,6.12639,6.12693,6.12578,6.12579,18000000.0
2006-01-16 03:13:00,6.12667,6.12757,6.12639,6.12716,18000000.0
2006-01-16 03:14:00,6.12745,6.12884,6.12745,6.12884,10000000.0
2006-01-16 03:15:00,6.1287,6.13042,6.1287,6.1304,7000000.0
2006-01-16 03:16:00,6.13028,6.13028,6.12948,6.12969,8000000.0
2006-01-16 03:17:00,6.12958,6.12978,6.129,6.12971,10000000.0
2006-01-16 03:18:00,6.12939,6.12996,6.1286,6.12951,15000000.0
2006-01-16 03:19:00,6.12986,6.12986,6.12867,6.129,10000000.0
2006-01-16 03:20:00,6.12907,6.13063,6.12907,6.13013,16000000.0
2006-01-16 03:21:00,6.13,6.1322,6.12974,6.1322,11000000.0
2006-01-16 03:22:00,6.13326,6.13383,6.1312,6.13174,10000000.0
2006-01-16 03:23:00,6.13193,6.13209,6.13126,6.13195,12000000.0
2006-01-16 03:24:00,6.13214,6.13214,6.13101,6.13159,13000000.0
2006-01-16 03:25:00,6.13117,6.13134,6.13026,6.13081,11000000.0
2006-01-16 03:26:00,6.13053,6.13111,6.12983,6.13055,13000000.0
2006-01-16 03:27:00,6.131,6.13178,6.13072,6.13178,14000000.0
2006-01-16 03:28:00,6.13173,6.13323,6.1316,6.13323,18000000.0
2006-01-16 03:29:00,6.13462,6.13462,6.1324,6.13265,15000000.0
2006-01-16 03:30:00,6.13267,6.13379,6.13227,6.13365,10000000.0
2006-01-16 03:31:00,6.1344,6.13451,6.13287,6.13348,13000000.0
2006-01-16 03:32:00,6.13352,6.13416,6.13322,6.13327,16000000.0
2006-01-16 03:33:00,6.13348,6.13459,6.13329,6.13414,13000000.0
2006-01-16 03:34:00,6.13382,6.13393,6.13293,6.13362,16000000.0
2006-01-16 03:35:00,6.13413,6.13413,6.13311,6.13311,10000000.0
2006-01-16 03:36:00,6.13318,6.13349,6.13264,6.13299,11000000.0
2006-01-16 03:37:00,6.13248,6.13407,6.13237,6.13371,13000000.0
2006-01-16 03:38:00,6.13382,6.13382,6.13239,6.1333,13000000.0
2006-01-16 03:39:00,6.13307,6.13307,6.13197,6.13227,13000000.0
2006-01-16 03:40:00,6.13229,6.13303,6.1321,6.1328,12000000.0
2006-01-16 03:41:00,6.13296,6.13299,6.13273,6.13289,16000000.0
2006-01-16 03:42:00,6.13184,6.13212,6.13179,6.13212,21000000.0
2006-01-16 03:43:00,6.1323,6.13333,6.1323,6.13253,18000000.0
2006-01-16 03:44:00,6.13283,6.13337,6.13267,6.13308,15000000.0
2006-01-16 03:45:00,6.13233,6.13326,6.13233,6.13326,9000000.0
2006-01-16 03:46:00,6.13232,6.13268,6.13186,6.13268,8000000.0
2006-01-16 03:47:00,6.1324,6.13305,6.13227,6.13262,11000000.0
2006-01-16 03:48:00,6.13343,6.13343,6.13287,6.13322,9000000.0
2006-01-16 03:49:00,6.13253,6.13258,6.13177,6.13193,16000000.0
2006-01-16 03:50:00,6.13237,6.13344,6.13225,6.13253,19000000.0
2006-01-16 03:51:00,6.13288,6.13355,6.13288,6.13355,9000000.0
2006-01-16 03:52:00,6.13433,6.13474,6.13356,6.13356,19000000.0
2006-01-16 03:53:00,6.13406,6.13418,6.13289,6.13289,10000000.0
2006-01-16 03:54:00,6.1326,6.13315,6.13208,6.13315,17000000.0
2006-01-16 03:55:00,6.13251,6.13317,6.13237,6.13239,16000000.0
2006-01-16 03:56:00,6.1327,6.13398,6.1327,6.13398,7000000.0
2006-01-16 03:57:00,6.13324,6.13324,6.13284,6.13289,11000000.0
2006-01-16 03:58:00,6.13326,6.13475,6.13326,6.13429,12000000.0
2006-01-16 03:59:00,6.13444,6.13444,6.13347,6.13402,17000000.0
2006-01-16 04:00:00,6.13404,6.13481,6.1334,6.13481,12000000.0
2006-01-16 04:01:00,6.13465,6.1352,6.1329,6.1329,16000000.0
2006-01-16 04:02:00,6.13277,6.13333,6.13179,6.1324,14000000.0
2006-01-16 04:03:00,6.13153,6.13153,6.12965,6.12971,12000000.0
2006-01-16 04:04:00,6.13053,6.13126,6.13,6.13126,16000000.0
2006-01-16 04:05:00,6.13139,6.1326,6.13057,6.13183,13000000.0
2006-01-16 04:06:00,6.1319,6.13344,6.1319,6.1324,16000000.0
2006-01-16 04:07:00,6.13295,6.13336,6.1319,6.13281,13000000.0
2006-01-16 04:08:00,6.13268,6.13297,6.13219,6.13219,14000000.0
2006-01-16 04:09:00,6.13267,6.13344,6.13237,6.13237,10000000.0
2006-01-16 04:10:00,6.13291,6.13295,6.13202,6.13267,12000000.0
2006-01-16 04:11:00,6.13305,6.13326,6.13203,6.13203,14000000.0
2006-01-16 04:12:00,6.13209,6.13342,6.13209,6.13314,19000000.0
2006-01-16 04:13:00,6.13301,6.13301,6.13198,6.13293,20000000.0
2006-01-16 04:14:00,6.13363,6.13504,6.13222,6.13501,12000000.0
2006-01-16 04:15:00,6.13447,6.13494,6.13369,6.13494,8000000.0
2006-01-16 04:16:00,6.13539,6.13753,6.13539,6.13738,13000000.0
2006-01-16 04:17:00,6.13676,6.13676,6.13526,6.13589,15000000.0
2006-01-16 04:18:00,6.13605,6.13605,6.13456,6.13492,9000000.0
2006-01-16 04:19:00,6.13529,6.13645,6.13529,6.13612,12000000.0
2006-01-16 04:20:00,6.13649,6.13778,6.13649,6.1374,9000000.0
2006-01-16 04:21:00,6.13702,6.13765,6.13614,6.1375,17000000.0
2006-01-16 04:22:00,6.13794,6.13804,6.13637,6.13664,14000000.0
2006-01-16 04:23:00,6.13788,6.1379,6.13689,6.13689,10000000.0
2006-01-16 04:24:00,6.1372,6.13808,6.13663,6.13663,12000000.0
2006-01-16 04:25:00,6.13745,6.13745,6.13605,6.13715,10000000.0
2006-01-16 04:26:00,6.13683,6.13735,6.13645,6.13688,7000000.0
2006-01-16 04:27:00,6.13642,6.13645,6.13551,6.13551,15000000.0
2006-01-16 04:28:00,6.13492,6.1365,6.13492,6.1365,7000000.0
2006-01-16 04:29:00,6.13645,6.13645,6.13544,6.13544,14000000.0
2006-01-16 04:30:00,6.13566,6.1366,6.13515,6.13652,11000000.0
2006-01-16 04:31:00,6.13638,6.13638,6.13503,6.13572,15000000.0
2006-01-16 04:32:00,6.13497,6.13588,6.13486,6.13496,17000000.0
2006-01-16 04:33:00,6.13454,6.13504,6.13404,6.13438,14000000.0
2006-01-16 04:34:00,6.13486,6.13541,6.13447,6.13541,9000000.0
2006-01-16 04:35:00,6.1352,6.1364,6.1352,6.13535,12000000.0
2006-01-16 04:36:00,6.1355,6.13576,6.1355,6.13568,12000000.0
2006-01-16 04:37:00,6.1361,6.13674,6.13596,6.13596,12000000.0
2006-01-16 04:38:00,6.13562,6.13564,6.13537,6.13545,11000000.0
2006-01-16 04:39:00,6.13567,6.13571,6.13545,6.13545,17000000.0
2006-01-16 04:40:00,6.13592,6.13693,6.13592,6.13693,9000000.0
2006-01-16 04:41:00,6.13678,6.13685,6.13546,6.13546,10000000.0
2006-01-16 04:42:00,6.13611,6.13611,6.135,6.135,8000000.0
2006-01-16 04:43:00,6.13447,6.13562,6.13447,6.1354,18000000.0
2006-01-16 04:44:00,6.13539,6.1356,6.13534,6.13551,9000000.0
2006-01-16 04:45:00,6.13515,6.13515,6.13429,6.13429,9000000.0
2006-01-16 04:46:00,6.13453,6.13517,6.13417,6.13453,16000000.0
2006-01-16 04:47:00,6.13455,6.13478,6.1337,6.1337,12000000.0
2006-01-16 04:48:00,6.13386,6.13469,6.13342,6.13342,10000000.0
2006-01-16 04:49:00,6.13321,6.13479,6.13321,6.1336,16000000.0
2006-01-16 04:50:00,6.13369,6.13452,6.13311,6.13311,16000000.0
2006-01-16 04:51:00,6.13286,6.13412,6.13278,6.13316,20000000.0
2006-01-16 04:52:00,6.13302,6.13335,6.13227,6.13304,13000000.0
2006-01-16 04:53:00,6.13325,6.13365,6.1327,6.13325,11000000.0
2006-01-16 04:54:00,6.13358,6.13369,6.13301,6.13369,11000000.0
2006-01-16 04:55:00,6.13352,6.13444,6.13336,6.13439,12000000.0
2006-01-16 04:56:00,6.13462,6.13462,6.13373,6.13454,16000000.0
2006-01-16 04:57:00,6.13522,6.13534,6.1342,6.13485,7000000.0
2006-01-16 04:58:00,6.13469,6.13501,6.13387,6.13488,13000000.0
2006-01-16 04:59:00,6.13481,6.13518,6.1341,6.13455,17000000.0
2006-01-16 05:00:00,6.13445,6.13462,6.13388,6.1344,10000000.0
2006-01-16 05:01:00,6.13425,6.13464,6.13364,6.13364,13000000.0
2006-01-16 05:02:00,6.1337,6.13452,6.13334,6.13431,18000000.0
2006-01-16 05:03:00,6.13438,6.13438,6.13344,6.1338,9000000.0
2006-01-16 05:04:00,6.13392,6.13422,6.133,6.13422,12000000.0
2006-01-16 05:05:00,6.13398,6.13462,6.13382,6.13443,10000000.0
2006-01-16 05:06:00,6.13435,6.13479,6.13377,6.13387,20000000.0
2006-01-16 05:07:00,6.13406,6.13433,6.13359,6.13369,10000000.0
2006-01-16 05:08:00,6.13347,6.13475,6.13347,6.13384,17000000.0
2006-01-16 05:09:00,6.13345,6.13351,6.13326,6.13346,15000000.0
2006-01-16 05:10:00,6.13349,6.13423,6.13325,6.13325,10000000.0
2006-01-16 05:11:00,6.13347,6.13442,6.13272,6.13407,16000000.0
2006-01-16 05:12:00,6.13459,6.13465,6.13339,6.13339,7000000.0
2006-01-16 05:13:00,6.13359,6.1345,6.13337,6.13426,12000000.0
2006-01-16 05:14:00,6.1344,6.13468,6.13404,6.13465,14000000.0
2006-01-16 05:15:00,6.13467,6.13494,6.13393,6.13393,16000000.0
2006-01-16 05:16:00,6.13357,6.13455,6.13351,6.13361,15000000.0
2006-01-16 05:17:00,6.13374,6.13455,6.13358,6.13365,10000000.0
2006-01-16 05:18:00,6.13313,6.13417,6.13313,6.13398,13000000.0
2006-01-16 05:19:00,6.134,6.13441,6.13306,6.1332,13000000.0
2006-01-16 05:20:00,6.13292,6.13341,6.13233,6.13327,20000000.0
2006-01-16 05:21:00,6.13268,6.13336,6.13268,6.13336,9000000.0
2006-01-16 05:22:00,6.13338,6.13347,6.13248,6.13298,17000000.0
2006-01-16 05:23:00,6.13303,6.13312,6.13244,6.13256,14000000.0
2006-01-16 05:24:00,6.13271,6.13403,6.13271,6.13398,19000000.0
2006-01-16 05:25:00,6.13369,6.13427,6.1334,6.13346,13000000.0
2006-01-16 05:26:00,6.13337,6.13449,6.13337,6.13393,13000000.0
2006-01-16 05:27:00,6.13397,6.13448,6.13369,6.13434,13000000.0
2006-01-16 05:28:00,6.13424,6.13483,6.1338,6.13476,10000000.0
2006-01-16 05:29:00,6.13457,6.13538,6.13398,6.13473,17000000.0
2006-01-16 05:30:00,6.13396,6.13555,6.13396,6.13508,21000000.0
2006-01-16 05:31:00,6.13456,6.13582,6.13456,6.13517,13000000.0
2006-01-16 05:32:00,6.13524,6.13583,6.13424,6.13437,16000000.0
2006-01-16 05:33:00,6.13399,6.13536,6.13395,6.13458,13000000.0
2006-01-16 05:34:00,6.13555,6.13555,6.13422,6.1349,13000000.0
2006-01-16 05:35:00,6.13476,6.1351,6.13394,6.13427,14000000.0
2006-01-16 05:36:00,6.13488,6.13488,6.13374,6.13374,18000000.0
2006-01-16 05:37:00,6.13373,6.13483,6.13373,6.13414,12000000.0
2006-01-16 05:38:00,6.13369,6.13474,6.13342,6.13474,13000000.0
2006-01-16 05:39:00,6.1337,6.13476,6.13309,6.13357,21000000.0
2006-01-16 05:40:00,6.13386,6.13448,6.13355,6.13424,14000000.0
2006-01-16 05:41:00,6.13422,6.13422,6.13333,6.13337,13000000.0
2006-01-16 05:42:00,6.13335,6.13422,6.13335,6.13405,8000000.0
2006-01-16 05:43:00,6.13406,6.1344,6.13321,6.1339,13000000.0
2006-01-16 05:44:00,6.1334,6.13395,6.13317,6.1332,13000000.0
2006-01-16 05:45:00,6.13427,6.13427,6.13305,6.13305,24000000.0
2006-01-16 05:46:00,6.13293,6.13296,6.13262,6.1329,14000000.0
2006-01-16 05:47:00,6.13332,6.1337,6.13306,6.13321,11000000.0
2006-01-16 05:48:00,6.13327,6.13379,6.13284,6.13331,18000000.0
2006-01-16 05:49:00,6.1331,6.13372,6.13305,6.13372,10000000.0
2006-01-16 05:50:00,6.13386,6.13386,6.13238,6.13238,10000000.0
2006-01-16 05:51:00,6.13222,6.13237,6.13211,6.13221,11000000.0
2006-01-16 05:52:00,6.13254,6.13297,6.13211,6.13225,19000000.0
2006-01-16 05:53:00,6.13218,6.13224,6.13194,6.13222,15000000.0
2006-01-16 05:54:00,6.13227,6.13228,6.13203,6.13203,7000000.0
2006-01-16 05:55:00,6.13238,6.13321,6.13238,6.1324,12000000.0
2006-01-16 05:56:00,6.13222,6.13297,6.13152,6.13152,16000000.0
2006-01-16 05:57:00,6.13191,6.13191,6.12986,6.12986,11000000.0
2006-01-16 05:58:00,6.13043,6.13088,6.12929,6.12929,22000000.0
2006-01-16 05:59:00,6.12954,6.1304,6.12861,6.12861,9000000.0
2006-01-16 06:00:00,6.12886,6.1312,6.12886,6.13115,17000000.0
2006-01-16 06:01:00,6.13165,6.13165,6.13061,6.13061,18000000.0
2006-01-16 06:02:00,6.13135,6.13177,6.13058,6.13177,18000000.0
2006-01-16 06:03:00,6.13177,6.13216,6.131,6.13201,16000000.0
2006-01-16 06:04:00,6.13199,6.13199,6.13139,6.13199,8000000.0
2006-01-16 06:05:00,6.13206,6.13214,6.13065,6.13157,10000000.0
2006-01-16 06:06:00,6.13141,6.13141,6.12991,6.13024,27000000.0
2006-01-16 06:07:00,6.13003,6.13129,6.13003,6.13017,17000000.0
2006-01-16 06:08:00,6.13112,6.13132,6.13003,6.13009,14000000.0
2006-01-16 06:09:00,6.12966,6.13069,6.12966,6.13045,13000000.0
2006-01-16 06:10:00,6.13046,6.13098,6.13008,6.13092,14000000.0
2006-01-16 06:11:00,6.13086,6.13097,6.13068,6.13073,16000000.0
2006-01-16 06:12:00,6.1306,6.13118,6.12978,6.13063,17000000.0
2006-01-16 06:13:00,6.13058,6.13072,6.12995,6.13039,14000000.0
2006-01-16 06:14:00,6.13014,6.13038,6.12959,6.13038,12000000.0
2006-01-16 06:15:00,6.1307,6.13142,6.13047,6.13106,13000000.0
2006-01-16 06:16:00,6.13057,6.1313,6.12968,6.1301,14000000.0
2006-01-16 06:17:00,6.13087,6.13095,6.12957,6.13011,11000000.0
2006-01-16 06:18:00,6.13129,6.13148,6.13015,6.13027,12000000.0
2006-01-16 06:19:00,6.13041,6.1305,6.12925,6.13037,19000000.0
2006-01-16 06:20:00,6.13005,6.13019,6.12904,6.12908,11000000.0
2006-01-16 06:21:00,6.12944,6.12944,6.12635,6.12635,9000000.0
2006-01-16 06:22:00,6.12615,6.12733,6.12615,6.12685,22000000.0
2006-01-16 06:23:00,6.12707,6.12848,6.12707,6.12844,18000000.0
2006-01-16 06:24:00,6.12873,6.12873,6.12747,6.12853,8000000.0
2006-01-16 06:25:00,6.12865,6.12872,6.12816,6.12846,9000000.0
2006-01-16 06:26:00,6.12853,6.13072,6.12853,6.13072,13000000.0
2006-01-16 06:27:00,6.13131,6.13131,6.13007,6.13017,15000000.0
2006-01-16 06:28:00,6.13057,6.13187,6.1303,6.1315,18000000.0
2006-01-16 06:29:00,6.13074,6.13155,6.12943,6.13004,16000000.0
2006-01-16 06:30:00,6.1304,6.13083,6.13001,6.13041,10000000.0
2006-01-16 06:31:00,6.12949,6.1297,6.12779,6.12779,13000000.0
2006-01-16 06:32:00,6.12803,6.12878,6.12778,6.12874,10000000.0
2006-01-16 06:33:00,6.12909,6.13063,6.12895,6.12927,10000000.0
2006-01-16 06:34:00,6.12883,6.13027,6.1287,6.13007,15000000.0
2006-01-16 06:35:00,6.13004,6.13004,6.12932,6.12943,13000000.0
2006-01-16 06:36:00,6.12959,6.13053,6.12959,6.13044,23000000.0
2006-01-16 06:37:00,6.13012,6.13054,6.12957,6.12984,11000000.0
2006-01-16 06:38:00,6.13018,6.13058,6.12923,6.12932,17000000.0
2006-01-16 06:39:00,6.12959,6.13076,6.12959,6.13014,8000000.0
2006-01-16 06:40:00,6.13029,6.13166,6.12952,6.13094,15000000.0
2006-01-16 06:41:00,6.13077,6.13128,6.1303,6.13126,15000000.0
2006-01-16 06:42:00,6.13109,6.13169,6.13045,6.1315,16000000.0
2006-01-16 06:43:00,6.13158,6.13158,6.13034,6.13034,12000000.0
2006-01-16 06:44:00,6.13014,6.13039,6.13014,6.13038,13000000.0
2006-01-16 06:45:00,6.13022,6.13101,6.12985,6.13002,14000000.0
2006-01-16 06:46:00,6.13004,6.13048,6.12928,6.12928,12000000.0
2006-01-16 06:47:00,6.12957,6.1308,6.12957,6.13078,11000000.0
2006-01-16 06:48:00,6.13132,6.13195,6.13041,6.13164,15000000.0
2006-01-16 06:49:00,6.13105,6.13183,6.13019,6.13183,17000000.0
2006-01-16 06:50:00,6.13179,6.13179,6.1306,6.1307,13000000.0
2006-01-16 06:51:00,6.13124,6.13198,6.13105,6.13198,8000000.0
2006-01-16 06:52:00,6.13213,6.13213,6.13091,6.13091,14000000.0
2006-01-16 06:53:00,6.13102,6.13143,6.13025,6.13077,13000000.0
2006-01-16 06:54:00,6.13036,6.13136,6.13001,6.13124,8000000.0
2006-01-16 06:55:00,6.13114,6.13121,6.13005,6.13029,10000000.0
2006-01-16 06:56:00,6.13039,6.13114,6.13004,6.13004,11000000.0
2006-01-16 06:57:00,6.13021,6.13113,6.13005,6.13069,17000000.0
2006-01-16 06:58:00,6.12967,6.13085,6.12961,6.13068,12000000.0
2006-01-16 06:59:00,6.13048,6.13049,6.12979,6.13031,14000000.0
2006-01-16 07:00:00,6.13048,6.13122,6.12994,6.13122,11000000.0
2006-01-16 07:01:00,6.13137,6.13151,6.13058,6.13135,10000000.0
2006-01-16 07:02:00,6.13193,6.13238,6.13102,6.13196,14000000.0
2006-01-16 07:03:00,6.13217,6.13218,6.1307,6.1307,7000000.0
2006-01-16 07:04:00,6.13165,6.13185,6.13092,6.13092,16000000.0
2006-01-16 07:05:00,6.13072,6.13093,6.13057,6.1309,15000000.0
2006-01-16 07:06:00,6.13083,6.13159,6.13083,6.13144,16000000.0
2006-01-16 07:07:00,6.13188,6.132,6.13171,6.13186,12000000.0
2006-01-16 07:08:00,6.13228,6.1326,6.131,6.13212,8000000.0
2006-01-16 07:09:00,6.13279,6.13321,6.13221,6.13319,8000000.0
2006-01-16 07:10:00,6.1334,6.1334,6.13181,6.13201,16000000.0
2006-01-16 07:11:00,6.13207,6.13207,6.13051,6.13171,17000000.0
2006-01-16 07:12:00,6.13183,6.13183,6.1309,6.13092,20000000.0
2006-01-16 07:13:00,6.13092,6.13092,6.13059,6.13086,18000000.0
2006-01-16 07:14:00,6.13082,6.13222,6.13082,6.13219,11000000.0
2006-01-16 07:15:00,6.13226,6.13226,6.13132,6.13167,18000000.0
2006-01-16 07:16:00,6.13134,6.13158,6.1313,6.1314,18000000.0
2006-01-16 07:17:00,6.13145,6.13248,6.13145,6.13244,12000000.0
2006-01-16 07:18:00,6.13228,6.13279,6.13154,6.13232,18000000.0
2006-01-16 07:19:00,6.13329,6.13438,6.13278,6.13386,14000000.0
2006-01-16 07:20:00,6.134,6.134,6.13272,6.13272,18000000.0
2006-01-16 07:21:00,6.13387,6.13387,6.1328,6.13375,13000000.0
2006-01-16 07:22:00,6.13324,6.13407,6.13297,6.13297,14000000.0
2006-01-16 07:23:00,6.13307,6.13493,6.13307,6.13492,15000000.0
2006-01-16 07:24:00,6.13489,6.13489,6.13381,6.13448,16000000.0
2006-01-16 07:25:00,6.13375,6.13512,6.13353,6.13504,15000000.0
2006-01-16 07:26:00,6.13441,6.13557,6.13424,6.13463,13000000.0
2006-01-16 07:27:00,6.1347,6.13572,6.13448,6.13484,12000000.0
2006-01-16 07:28:00,6.13515,6.13632,6.13501,6.13604,22000000.0
2006-01-16 07:29:00,6.13589,6.13589,6.13463,6.13571,16000000.0
2006-01-16 07:30:00,6.13545,6.13585,6.13405,6.13585,14000000.0
2006-01-16 07:31:00,6.13505,6.13508,6.13411,6.13508,13000000.0
2006-01-16 07:32:00,6.13524,6.13537,6.13387,6.13516,9000000.0
2006-01-16 07:33:00,6.13566,6.13636,6.13488,6.13636,7000000.0
2006-01-16 07:34:00,6.13579,6.1361,6.13524,6.13592,18000000.0
2006-01-16 07:35:00,6.13644,6.1374,6.13596,6.1374,9000000.0
2006-01-16 07:36:00,6.13774,6.13808,6.13695,6.13788,13000000.0
2006-01-16 07:37:00,6.13698,6.13756,6.13619,6.13705,11000000.0
2006-01-16 07:38:00,6.13635,6.13693,6.13596,6.13637,11000000.0
2006-01-16 07:39:00,6.13763,6.13804,6.13685,6.13771,19000000.0
2006-01-16 07:40:00,6.13768,6.13778,6.13712,6.13737,11000000.0
2006-01-16 07:41:00,6.13729,6.1377,6.1366,6.13692,7000000.0
2006-01-16 07:42:00,6.13735,6.13834,6.13664,6.13821,13000000.0
2006-01-16 07:43:00,6.13906,6.14056,6.13857,6.14053,14000000.0
2006-01-16 07:44:00,6.14136,6.14138,6.1394,6.14012,10000000.0
2006-01-16 07:45:00,6.14048,6.14048,6.13929,6.13953,8000000.0
2006-01-16 07:46:00,6.1391,6.1391,6.13783,6.13819,13000000.0
2006-01-16 07:47:00,6.1378,6.1378,6.13641,6.13732,15000000.0
2006-01-16 07:48:00,6.1375,6.13761,6.13665,6.13737,13000000.0
2006-01-16 07:49:00,6.13791,6.13791,6.13647,6.13722,10000000.0
2006-01-16 07:50:00,6.13701,6.1374,6.13607,6.13668,17000000.0
2006-01-16 07:51:00,6.13699,6.13746,6.13629,6.13629,16000000.0
2006-01-16 07:52:00,6.13707,6.13837,6.13675,6.13837,13000000.0
2006-01-16 07:53:00,6.13862,6.13896,6.13771,6.13832,10000000.0
2006-01-16 07:54:00,6.13785,6.13811,6.13754,6.13807,11000000.0
2006-01-16 07:55:00,6.13837,6.13838,6.13759,6.13759,12000000.0
2006-01-16 07:56:00,6.13772,6.13825,6.1369,6.13783,13000000.0
2006-01-16 07:57:00,6.13781,6.13801,6.13773,6.13801,8000000.0
2006-01-16 07:58:00,6.13798,6.13808,6.1378,6.13805,14000000.0
2006-01-16 07:59:00,6.13757,6.13797,6.13638,6.13694,15000000.0
2006-01-16 08:00:00,6.13686,6.13733,6.13562,6.1369,10000000.0
2006-01-16 08:01:00,6.13717,6.13747,6.13632,6.13734,13000000.0
2006-01-16 08:02:00,6.13695,6.13717,6.13646,6.13714,14000000.0
2006-01-16 08:03:00,6.13671,6.13702,6.13588,6.13594,12000000.0
2006-01-16 08:04:00,6.13617,6.1379,6.13617,6.13781,16000000.0
2006-01-16 08:05:00,6.13775,6.13797,6.137,6.13712,14000000.0
2006-01-16 08:06:00,6.13748,6.13813,6.13705,6.13776,19000000.0
2006-01-16 08:07:00,6.13829,6.13829,6.13728,6.13808,19000000.0
2006-01-16 08:08:00,6.13783,6.13805,6.13728,6.13805,11000000.0
2006-01-16 08:09:00,6.13773,6.13795,6.13736,6.13795,10000000.0
2006-01-16 08:10:00,6.13804,6.13872,6.13775,6.13862,16000000.0
2006-01-16 08:11:00,6.13814,6.13867,6.13787,6.13815,9000000.0
2006-01-16 08:12:00,6.13813,6.13829,6.13714,6.13826,10000000.0
2006-01-16 08:13:00,6.13716,6.13726,6.13623,6.13726,11000000.0
2006-01-16 08:14:00,6.13697,6.13737,6.13626,6.13647,12000000.0
2006-01-16 08:15:00,6.13671,6.13702,6.13517,6.13702,15000000.0
2006-01-16 08:16:00,6.1368,6.13739,6.13564,6.13739,14000000.0
2006-01-16 08:17:00,6.13687,6.13701,6.1358,6.1358,10000000.0
2006-01-16 08:18:00,6.13581,6.1361,6.13511,6.13583,9000000.0
2006-01-16 08:19:00,6.13559,6.13647,6.13545,6.1362,11000000.0
2006-01-16 08:20:00,6.13594,6.13604,6.13544,6.13595,11000000.0
2006-01-16 08:21:00,6.13622,6.13698,6.13529,6.13648,20000000.0
2006-01-16 08:22:00,6.13621,6.13686,6.13553,6.13634,8000000.0
2006-01-16 08:23:00,6.13586,6.13615,6.13586,6.13601,12000000.0
2006-01-16 08:24:00,6.13627,6.13724,6.13624,6.13724,13000000.0
2006-01-16 08:25:00,6.13733,6.13771,6.13603,6.13604,12000000.0
2006-01-16 08:26:00,6.13645,6.13703,6.1361,6.13703,13000000.0
2006-01-16 08:27:00,6.13648,6.13705,6.13648,6.13657,11000000.0
2006-01-16 08:28:00,6.13738,6.13762,6.13738,6.13762,8000000.0
2006-01-16 08:29:00,6.13761,6.13764,6.13734,6.1375,12000000.0
2006-01-16 08:30:00,6.13747,6.13751,6.13695,6.13695,11000000.0
2006-01-16 08:31:00,6.13709,6.13785,6.13709,6.13756,10000000.0
2006-01-16 08:32:00,6.13759,6.13854,6.13715,6.13815,13000000.0
2006-01-16 08:33:00,6.13841,6.13871,6.13774,6.13777,11000000.0
2006-01-16 08:34:00,6.1376,6.13847,6.13752,6.13762,17000000.0
2006-01-16 08:35:00,6.13889,6.13963,6.1387,6.13963,11000000.0
2006-01-16 08:36:00,6.14011,6.14134,6.14004,6.14134,10000000.0
2006-01-16 08:37:00,6.14211,6.14211,6.14108,6.14172,9000000.0
2006-01-16 08:38:00,6.1412,6.14208,6.14091,6.14182,18000000.0
2006-01-16 08:39:00,6.14172,6.14172,6.14075,6.14091,8000000.0
2006-01-16 08:40:00,6.14058,6.14058,6.13958,6.14012,7000000.0
2006-01-16 08:41:00,6.13964,6.13964,6.13811,6.13839,16000000.0
2006-01-16 08:42:00,6.13835,6.13879,6.13755,6.13838,14000000.0
2006-01-16 08:43:00,6.13879,6.13879,6.1375,6.13841,12000000.0
2006-01-16 08:44:00,6.13902,6.13902,6.13797,6.13812,9000000.0
2006-01-16 08:45:00,6.13766,6.13766,6.13567,6.13696,18000000.0
2006-01-16 08:46:00,6.13666,6.13709,6.13617,6.13703,14000000.0
2006-01-16 08:47:00,6.1372,6.13724,6.13638,6.13648,18000000.0
2006-01-16 08:48:00,6.13599,6.13664,6.13554,6.13614,12000000.0
2006-01-16 08:49:00,6.13589,6.13679,6.13542,6.13606,14000000.0
2006-01-16 08:50:00,6.13601,6.13667,6.13554,6.13593,16000000.0
2006-01-16 08:51:00,6.13632,6.13736,6.1363,6.13736,21000000.0
2006-01-16 08:52:00,6.13685,6.13811,6.13667,6.13801,20000000.0
2006-01-16 08:53:00,6.13811,6.13989,6.13761,6.13989,7000000.0
2006-01-16 08:54:00,6.1399,6.1399,6.1387,6.13965,17000000.0
2006-01-16 08:55:00,6.1395,6.1398,6.13815,6.13839,12000000.0
2006-01-16 08:56:00,6.13885,6.13921,6.13813,6.13873,17000000.0
2006-01-16 08:57:00,6.13885,6.13885,6.13765,6.13808,16000000.0
2006-01-16 08:58:00,6.1378,6.13808,6.13677,6.13808,12000000.0
2006-01-16 08:59:00,6.13812,6.13812,6.1366,6.1366,13000000.0
2006-01-16 09:00:00,6.13609,6.13747,6.13609,6.13745,17000000.0
2006-01-16 09:01:00,6.13729,6.13751,6.13615,6.13649,13000000.0
2006-01-16 09:02:00,6.13631,6.13733,6.13585,6.13586,8000000.0
2006-01-16 09:03:00,6.13593,6.1368,6.13582,6.1368,16000000.0
2006-01-16 09:04:00,6.1364,6.13856,6.13639,6.13827,8000000.0
2006-01-16 09:05:00,6.13839,6.13918,6.13805,6.13837,11000000.0
2006-01-16 09:06:00,6.13811,6.13853,6.13734,6.13797,10000000.0
2006-01-16 09:07:00,6.1379,6.1383,6.13622,6.13622,10000000.0
2006-01-16 09:08:00,6.13681,6.13824,6.13647,6.13711,19000000.0
2006-01-16 09:09:00,6.13677,6.13801,6.13623,6.13764,16000000.0
2006-01-16 09:10:00,6.13762,6.13786,6.13694,6.13786,8000000.0
2006-01-16 09:11:00,6.13761,6.13761,6.13586,6.13586,11000000.0
2006-01-16 09:12:00,6.13593,6.13649,6.13519,6.13649,16000000.0
2006-01-16 09:13:00,6.1366,6.13698,6.13576,6.13576,15000000.0
2006-01-16 09:14:00,6.13717,6.13737,6.13583,6.13583,17000000.0
2006-01-16 09:15:00,6.13585,6.13701,6.13585,6.13657,12000000.0
2006-01-16 09:16:00,6.13624,6.13839,6.13624,6.13799,14000000.0
2006-01-16 09:17:00,6.13838,6.13869,6.1377,6.13847,14000000.0
2006-01-16 09:18:00,6.13934,6.14007,6.1383,6.1383,18000000.0
2006-01-16 09:19:00,6.13813,6.13969,6.13812,6.13871,14000000.0
2006-01-16 09:20:00,6.13948,6.14087,6.13948,6.14004,18000000.0
2006-01-16 09:21:00,6.14066,6.14137,6.13922,6.14094,17000000.0
2006-01-16 09:22:00,6.14069,6.14148,6.13943,6.14148,13000000.0
2006-01-16 09:23:00,6.14161,6.14183,6.1403,6.14034,12000000.0
2006-01-16 09:24:00,6.14035,6.14045,6.13857,6.14045,14000000.0
2006-01-16 09:25:00,6.14037,6.14048,6.13884,6.13889,9000000.0
2006-01-16 09:26:00,6.1396,6.1396,6.13754,6.13786,13000000.0
2006-01-16 09:27:00,6.13793,6.13832,6.13708,6.13832,13000000.0
2006-01-16 09:28:00,6.13729,6.13731,6.13587,6.13714,19000000.0
2006-01-16 09:29:00,6.13662,6.13761,6.13661,6.13759,14000000.0
2006-01-16 09:30:00,6.13804,6.13891,6.13732,6.13762,15000000.0
2006-01-16 09:31:00,6.13725,6.13849,6.13709,6.13845,11000000.0
2006-01-16 09:32:00,6.1382,6.13857,6.13752,6.13822,16000000.0
2006-01-16 09:33:00,6.13779,6.13833,6.13717,6.13761,9000000.0
2006-01-16 09:34:00,6.13819,6.13938,6.13758,6.13908,18000000.0
2006-01-16 09:35:00,6.13872,6.13957,6.13716,6.1373,14000000.0
2006-01-16 09:36:00,6.13814,6.13814,6.13713,6.13777,16000000.0
2006-01-16 09:37:00,6.13829,6.14007,6.13829,6.1386,20000000.0
2006-01-16 09:38:00,6.13881,6.14011,6.13875,6.13972,19000000.0
2006-01-16 09:39:00,6.13939,6.13939,6.13827,6.13876,16000000.0
2006-01-16 09:40:00,6.1387,6.13916,6.13707,6.13747,12000000.0
2006-01-16 09:41:00,6.13792,6.13958,6.13753,6.13777,18000000.0
2006-01-16 09:42:00,6.13782,6.13818,6.13693,6.13777,16000000.0
2006-01-16 09:43:00,6.13701,6.13791,6.13673,6.13707,15000000.0
2006-01-16 09:44:00,6.1366,6.1366,6.13457,6.13457,13000000.0
2006-01-16 09:45:00,6.13736,6.13736,6.13438,6.13438,13000000.0
2006-01-16 09:46:00,6.13441,6.13561,6.13267,6.13382,17000000.0
2006-01-16 09:47:00,6.13354,6.13397,6.13281,6.13281,13000000.0
2006-01-16 09:48:00,6.13346,6.13549,6.13269,6.13359,16000000.0
2006-01-16 09:49:00,6.13431,6.13524,6.1337,6.13448,17000000.0
2006-01-16 09:50:00,6.13448,6.13462,6.13334,6.13443,12000000.0
2006-01-16 09:51:00,6.13487,6.13543,6.13338,6.13454,16000000.0
2006-01-16 09:52:00,6.13539,6.13581,6.13414,6.13478,16000000.0
2006-01-16 09:53:00,6.13462,6.13504,6.13348,6.13397,15000000.0
2006-01-16 09:54:00,6.13413,6.13419,6.13303,6.13413,15000000.0
2006-01-16 09:55:00,6.1338,6.1338,6.13247,6.13272,15000000.0
2006-01-16 09:56:00,6.13301,6.13403,6.13258,6.13374,17000000.0
2006-01-16 09:57:00,6.13399,6.13498,6.13342,6.13498,12000000.0
2006-01-16 09:58:00,6.13514,6.13624,6.13472,6.13508,14000000.0
2006-01-16 09:59:00,6.13367,6.13485,6.13352,6.1347,10000000.0
2006-01-16 10:00:00,6.13541,6.13541,6.1344,6.13486,11000000.0
2006-01-16 10:01:00,6.13434,6.13648,6.13379,6.13492,24000000.0
2006-01-16 10:02:00,6.13508,6.13512,6.13405,6.13502,14000000.0
2006-01-16 10:03:00,6.13555,6.13636,6.13496,6.13601,16000000.0
2006-01-16 10:04:00,6.13549,6.1367,6.13509,6.1367,10000000.0
2006-01-16 10:05:00,6.13706,6.13766,6.13702,6.13738,10000000.0
2006-01-16 10:06:00,6.13755,6.13777,6.13596,6.13596,9000000.0
2006-01-16 10:07:00,6.13612,6.13742,6.13612,6.13696,11000000.0
2006-01-16 10:08:00,6.13776,6.13786,6.13672,6.13672,9000000.0
2006-01-16 10:09:00,6.13693,6.13778,6.13689,6.13689,11000000.0
2006-01-16 10:10:00,6.13717,6.138,6.13684,6.13715,15000000.0
2006-01-16 10:11:00,6.13711,6.13726,6.13655,6.13717,16000000.0
2006-01-16 10:12:00,6.13699,6.13752,6.13605,6.13635,19000000.0
2006-01-16 10:13:00,6.13608,6.13627,6.13513,6.13602,9000000.0
2006-01-16 10:14:00,6.13474,6.13685,6.13462,6.13598,11000000.0
2006-01-16 10:15:00,6.13568,6.13653,6.13536,6.13653,8000000.0
2006-01-16 10:16:00,6.13639,6.13655,6.13465,6.13582,17000000.0
2006-01-16 10:17:00,6.13602,6.13621,6.13537,6.13613,16000000.0
2006-01-16 10:18:00,6.13637,6.13667,6.13626,6.1366,16000000.0
2006-01-16 10:19:00,6.1365,6.13697,6.13533,6.13643,17000000.0
2006-01-16 10:20:00,6.13498,6.13711,6.1344,6.13607,16000000.0
2006-01-16 10:21:00,6.13363,6.13535,6.13312,6.13535,7000000.0
2006-01-16 10:22:00,6.13557,6.13564,6.13451,6.13495,10000000.0
2006-01-16 10:23:00,6.13561,6.13649,6.13514,6.13575,14000000.0
2006-01-16 10:24:00,6.13491,6.13666,6.13439,6.13666,13000000.0
2006-01-16 10:25:00,6.13644,6.1368,6.13571,6.13679,12000000.0
2006-01-16 10:26:00,6.13672,6.13716,6.13595,6.13716,11000000.0
2006-01-16 10:27:00,6.13723,6.13739,6.13622,6.13729,13000000.0
2006-01-16 10:28:00,6.13717,6.13745,6.13634,6.13745,13000000.0
2006-01-16 10:29:00,6.13789,6.13799,6.13642,6.13736,11000000.0
2006-01-16 10:30:00,6.1387,6.1395,6.13831,6.13831,9000000.0
2006-01-16 10:31:00,6.13831,6.13856,6.13756,6.138,16000000.0
2006-01-16 10:32:00,6.13744,6.13835,6.13744,6.13745,9000000.0
2006-01-16 10:33:00,6.13769,6.13815,6.13561,6.1361,12000000.0
2006-01-16 10:34:00,6.13472,6.13502,6.13417,6.13476,11000000.0
2006-01-16 10:35:00,6.13503,6.13542,6.13364,6.13542,17000000.0
2006-01-16 10:36:00,6.13535,6.13759,6.13452,6.13546,10000000.0
2006-01-16 10:37:00,6.13565,6.13657,6.13521,6.13569,15000000.0
2006-01-16 10:38:00,6.13607,6.1367,6.1357,6.13666,17000000.0
2006-01-16 10:39:00,6.13664,6.13665,6.13557,6.13577,13000000.0
2006-01-16 10:40:00,6.13621,6.1365,6.13548,6.13611,10000000.0
2006-01-16 10:41:00,6.13661,6.13747,6.13638,6.1372,15000000.0
2006-01-16 10:42:00,6.13799,6.13949,6.13727,6.13872,12000000.0
2006-01-16 10:43:00,6.13947,6.13971,6.1382,6.13919,13000000.0
2006-01-16 10:44:00,6.13891,6.13929,6.13723,6.13846,12000000.0
2006-01-16 10:45:00,6.13867,6.13874,6.13753,6.13807,13000000.0
2006-01-16 10:46:00,6.13818,6.13869,6.13709,6.13822,13000000.0
2006-01-16 10:47:00,6.13819,6.13819,6.13737,6.13737,7000000.0
2006-01-16 10:48:00,6.13699,6.13948,6.13699,6.13922,12000000.0
2006-01-16 10:49:00,6.1386,6.13946,6.13826,6.13946,10000000.0
2006-01-16 10:50:00,6.13911,6.13956,6.13714,6.13814,14000000.0
2006-01-16 10:51:00,6.13764,6.13795,6.13696,6.13775,11000000.0
2006-01-16 10:52:00,6.13835,6.13863,6.1375,6.13826,20000000.0
2006-01-16 10:53:00,6.13889,6.13925,6.13846,6.13846,9000000.0
2006-01-16 10:54:00,6.13806,6.14075,6.13738,6.14075,18000000.0
2006-01-16 10:55:00,6.13903,6.13903,6.13739,6.138,10000000.0
2006-01-16 10:56:00,6.13835,6.13936,6.13798,6.13936,11000000.0
2006-01-16 10:57:00,6.13933,6.13964,6.13826,6.13925,8000000.0
2006-01-16 10:58:00,6.13767,6.13784,6.13696,6.13781,10000000.0
2006-01-16 10:59:00,6.13827,6.13827,6.13656,6.13663,10000000.0
2006-01-16 11:00:00,6.13766,6.13766,6.13602,6.13722,15000000.0
2006-01-16 11:01:00,6.13754,6.13816,6.13672,6.13759,12000000.0
2006-01-16 11:02:00,6.13719,6.13754,6.13573,6.13733,8000000.0
2006-01-16 11:03:00,6.13816,6.13823,6.13697,6.13714,11000000.0
2006-01-16 11:04:00,6.13682,6.13723,6.13522,6.13711,15000000.0
2006-01-16 11:05:00,6.13715,6.13787,6.13629,6.13735,17000000.0
2006-01-16 11:06:00,6.13685,6.13812,6.13611,6.13611,12000000.0
2006-01-16 11:07:00,6.13733,6.13771,6.1369,6.1369,11000000.0
2006-01-16 11:08:00,6.13676,6.13742,6.13615,6.13736,22000000.0
2006-01-16 11:09:00,6.1369,6.13712,6.13569,6.13629,9000000.0
2006-01-16 11:10:00,6.13698,6.13784,6.1367,6.1374,16000000.0
2006-01-16 11:11:00,6.13756,6.13801,6.13709,6.13781,7000000.0
2006-01-16 11:12:00,6.13781,6.13781,6.13562,6.13679,15000000.0
2006-01-16 11:13:00,6.13758,6.13758,6.13687,6.13687,11000000.0
2006-01-16 11:14:00,6.13646,6.13785,6.13578,6.13785,18000000.0
2006-01-16 11:15:00,6.13783,6.13828,6.13693,6.13693,11000000.0
2006-01-16 11:16:00,6.13789,6.13804,6.13681,6.13784,13000000.0
2006-01-16 11:17:00,6.13814,6.13909,6.1374,6.13804,13000000.0
2006-01-16 11:18:00,6.13822,6.13849,6.1376,6.13849,9000000.0
2006-01-16 11:19:00,6.13663,6.1383,6.13663,6.13714,17000000.0
2006-01-16 11:20:00,6.13709,6.13759,6.13627,6.13741,14000000.0
2006-01-16 11:21:00,6.13748,6.13804,6.13715,6.13799,14000000.0
2006-01-16 11:22:00,6.13673,6.13869,6.13673,6.13761,22000000.0
2006-01-16 11:23:00,6.1377,6.13814,6.1367,6.1367,8000000.0
2006-01-16 11:24:00,6.13688,6.13778,6.13641,6.13641,18000000.0
2006-01-16 11:25:00,6.13649,6.13663,6.13602,6.13633,9000000.0
2006-01-16 11:26:00,6.13644,6.13706,6.13568,6.13664,15000000.0
2006-01-16 11:27:00,6.13703,6.13721,6.1358,6.1358,10000000.0
2006-01-16 11:28:00,6.13617,6.13778,6.13617,6.13691,13000000.0
2006-01-16 11:29:00,6.13746,6.13746,6.13589,6.13661,17000000.0
2006-01-16 11:30:00,6.1362,6.13673,6.13538,6.1362,13000000.0
2006-01-16 11:31:00,6.13697,6.13697,6.1356,6.13598,12000000.0
2006-01-16 11:32:00,6.13718,6.13718,6.13576,6.13652,20000000.0
2006-01-16 11:33:00,6.13571,6.13646,6.13451,6.13519,16000000.0
2006-01-16 11:34:00,6.13527,6.13574,6.13463,6.13511,13000000.0
2006-01-16 11:35:00,6.13536,6.13552,6.13377,6.13464,14000000.0
2006-01-16 11:36:00,6.13488,6.13528,6.13408,6.13422,11000000.0
2006-01-16 11:37:00,6.13517,6.13575,6.13455,6.13519,16000000.0
2006-01-16 11:38:00,6.13504,6.13539,6.13459,6.13468,8000000.0
2006-01-16 11:39:00,6.13551,6.13606,6.13499,6.13579,11000000.0
2006-01-16 11:40:00,6.13618,6.13661,6.13472,6.13547,12000000.0
2006-01-16 11:41:00,6.13609,6.13631,6.13478,6.13478,10000000.0
2006-01-16 11:42:00,6.13419,6.13632,6.13398,6.13578,10000000.0
2006-01-16 11:43:00,6.13472,6.13487,6.13304,6.13417,17000000.0
2006-01-16 11:44:00,6.13436,6.13511,6.13376,6.13376,15000000.0
2006-01-16 11:45:00,6.13356,6.13469,6.1333,6.13364,16000000.0
2006-01-16 11:46:00,6.13385,6.13458,6.13385,6.13433,7000000.0
2006-01-16 11:47:00,6.13458,6.1349,6.1335,6.13395,16000000.0
2006-01-16 11:48:00,6.13466,6.13466,6.13358,6.13358,13000000.0
2006-01-16 11:49:00,6.13467,6.13551,6.13462,6.13462,10000000.0
2006-01-16 11:50:00,6.13553,6.13615,6.13469,6.13524,12000000.0
2006-01-16 11:51:00,6.13518,6.13544,6.13439,6.13494,14000000.0
2006-01-16 11:52:00,6.13474,6.135,6.13343,6.13343,18000000.0
2006-01-16 11:53:00,6.13398,6.13539,6.13244,6.13333,16000000.0
2006-01-16 11:54:00,6.13281,6.13285,6.1313,6.13146,8000000.0
2006-01-16 11:55:00,6.1319,6.13257,6.1319,6.13257,8000000.0
2006-01-16 11:56:00,6.13236,6.13287,6.13217,6.1322,8000000.0
2006-01-16 11:57:00,6.13197,6.13294,6.13181,6.1323,11000000.0
2006-01-16 11:58:00,6.13209,6.13273,6.1316,6.1327,14000000.0
2006-01-16 11:59:00,6.13233,6.13298,6.13184,6.13261,11000000.0
2006-01-16 12:00:00,6.13368,6.1349,6.13311,6.13447,15000000.0
2006-01-16 12:01:00,6.1354,6.13625,6.13488,6.13518,13000000.0
2006-01-16 12:02:00,6.13483,6.13553,6.13431,6.13508,15000000.0
2006-01-16 12:03:00,6.13504,6.13559,6.13468,6.13559,11000000.0
2006-01-16 12:04:00,6.13544,6.13618,6.13512,6.13581,9000000.0
2006-01-16 12:05:00,6.13603,6.13614,6.13533,6.13533,9000000.0
2006-01-16 12:06:00,6.13566,6.13789,6.13566,6.13789,15000000.0
2006-01-16 12:07:00,6.13789,6.13791,6.1374,6.13791,11000000.0
2006-01-16 12:08:00,6.13764,6.13855,6.13733,6.13855,8000000.0
2006-01-16 12:09:00,6.1379,6.13868,6.13661,6.13735,18000000.0
2006-01-16 12:10:00,6.13604,6.13805,6.13604,6.13777,14000000.0
2006-01-16 12:11:00,6.1375,6.13877,6.13746,6.13877,9000000.0
2006-01-16 12:12:00,6.13933,6.14051,6.1387,6.13982,18000000.0
2006-01-16 12:13:00,6.13956,6.14045,6.13836,6.14038,12000000.0
2006-01-16 12:14:00,6.14038,6.14055,6.13923,6.13978,10000000.0
2006-01-16 12:15:00,6.14003,6.14049,6.13881,6.13881,8000000.0
2006-01-16 12:16:00,6.1391,6.14005,6.13836,6.13927,14000000.0
2006-01-16 12:17:00,6.13891,6.13895,6.1378,6.13895,13000000.0
2006-01-16 12:18:00,6.13873,6.13922,6.13831,6.13887,10000000.0
2006-01-16 12:19:00,6.13799,6.1386,6.13758,6.13832,11000000.0
2006-01-16 12:20:00,6.13866,6.13912,6.13731,6.13802,8000000.0
2006-01-16 12:21:00,6.13772,6.13926,6.13731,6.13839,20000000.0
2006-01-16 12:22:00,6.13868,6.1395,6.13852,6.13922,14000000.0
2006-01-16 12:23:00,6.1394,6.13982,6.13861,6.13861,11000000.0
2006-01-16 12:24:00,6.13917,6.13964,6.13765,6.13876,17000000.0
2006-01-16 12:25:00,6.13845,6.13848,6.13731,6.13731,12000000.0
2006-01-16 12:26:00,6.13709,6.13795,6.13671,6.13775,7000000.0
2006-01-16 12:27:00,6.13802,6.13897,6.13757,6.13897,7000000.0
2006-01-16 12:28:00,6.13879,6.13885,6.13751,6.13879,19000000.0
2006-01-16 12:29:00,6.13826,6.13826,6.13722,6.13722,12000000.0
2006-01-16 12:30:00,6.13721,6.13879,6.13709,6.1375,10000000.0
2006-01-16 12:31:00,6.1375,6.138,6.13733,6.13792,12000000.0
2006-01-16 12:32:00,6.13827,6.13847,6.13778,6.13804,12000000.0
2006-01-16 12:33:00,6.13771,6.13771,6.13615,6.13615,15000000.0
2006-01-16 12:34:00,6.13658,6.13789,6.13628,6.13761,12000000.0
2006-01-16 12:35:00,6.13775,6.13775,6.13675,6.1374,12000000.0
2006-01-16 12:36:00,6.13718,6.13813,6.13711,6.13813,15000000.0
2006-01-16 12:37:00,6.13829,6.13865,6.13806,6.13836,8000000.0
2006-01-16 12:38:00,6.13767,6.13783,6.13658,6.13734,15000000.0
2006-01-16 12:39:00,6.1373,6.13766,6.13622,6.13651,14000000.0
2006-01-16 12:40:00,6.13681,6.13772,6.13627,6.13772,18000000.0
2006-01-16 12:41:00,6.13747,6.13747,6.13582,6.13712,11000000.0
2006-01-16 12:42:00,6.13616,6.13633,6.13451,6.13528,17000000.0
2006-01-16 12:43:00,6.13582,6.13647,6.13497,6.13567,11000000.0
2006-01-16 12:44:00,6.13639,6.13775,6.13561,6.13771,13000000.0
2006-01-16 12:45:00,6.13739,6.13739,6.13602,6.13602,10000000.0
2006-01-16 12:46:00,6.13588,6.13698,6.13479,6.13582,20000000.0
2006-01-16 12:47:00,6.13629,6.13651,6.1349,6.13559,10000000.0
2006-01-16 12:48:00,6.13582,6.13689,6.13541,6.13621,10000000.0
2006-01-16 12:49:00,6.13626,6.13626,6.13476,6.13588,15000000.0
2006-01-16 12:50:00,6.13604,6.13626,6.13532,6.13585,14000000.0
2006-01-16 12:51:00,6.13593,6.13641,6.13468,6.13487,14000000.0
2006-01-16 12:52:00,6.13558,6.13599,6.13525,6.13591,9000000.0
2006-01-16 12:53:00,6.13576,6.13601,6.13531,6.13601,9000000.0
2006-01-16 12:54:00,6.1362,6.13692,6.1349,6.13568,20000000.0
2006-01-16 12:55:00,6.1361,6.13635,6.1354,6.1357,12000000.0
2006-01-16 12:56:00,6.1351,6.13618,6.13493,6.13595,7000000.0
2006-01-16 12:57:00,6.13613,6.13635,6.13523,6.136,13000000.0
2006-01-16 12:58:00,6.13564,6.13651,6.13564,6.13574,16000000.0
2006-01-16 12:59:00,6.13586,6.13695,6.13586,6.13672,14000000.0
2006-01-16 13:00:00,6.13757,6.13823,6.13701,6.138,12000000.0
2006-01-16 13:01:00,6.13778,6.13779,6.13753,6.13757,17000000.0
2006-01-16 13:02:00,6.13711,6.13718,6.13622,6.13638,10000000.0
2006-01-16 13:03:00,6.13691,6.13714,6.13595,6.13676,22000000.0
2006-01-16 13:04:00,6.13676,6.13811,6.13564,6.13626,20000000.0
2006-01-16 13:05:00,6.13596,6.13755,6.13522,6.1361,14000000.0
2006-01-16 13:06:00,6.13628,6.13712,6.13562,6.13645,17000000.0
2006-01-16 13:07:00,6.13626,6.13711,6.13554,6.13662,22000000.0
2006-01-16 13:08:00,6.1363,6.1363,6.13521,6.13568,12000000.0
2006-01-16 13:09:00,6.13543,6.13577,6.1346,6.1346,12000000.0
2006-01-16 13:10:00,6.13466,6.13619,6.13466,6.13536,20000000.0
2006-01-16 13:11:00,6.13553,6.1359,6.1351,6.1351,12000000.0
2006-01-16 13:12:00,6.13609,6.13681,6.13539,6.13674,16000000.0
2006-01-16 13:13:00,6.13667,6.13672,6.1355,6.13672,14000000.0
2006-01-16 13:14:00,6.13694,6.1374,6.1356,6.13671,17000000.0
2006-01-16 13:15:00,6.1365,6.13741,6.13628,6.13734,7000000.0
2006-01-16 13:16:00,6.13789,6.13809,6.13668,6.13703,9000000.0
2006-01-16 13:17:00,6.13695,6.13826,6.13679,6.13764,15000000.0
2006-01-16 13:18:00,6.13722,6.13778,6.13691,6.13768,17000000.0
2006-01-16 13:19:00,6.13784,6.13843,6.13728,6.13819,15000000.0
2006-01-16 13:20:00,6.13818,6.13872,6.1373,6.13735,12000000.0
2006-01-16 13:21:00,6.13769,6.13942,6.13769,6.13896,24000000.0
2006-01-16 13:22:00,6.13986,6.1402,6.13937,6.13998,12000000.0
2006-01-16 13:23:00,6.13942,6.13964,6.13771,6.1387,12000000.0
2006-01-16 13:24:00,6.13843,6.13895,6.13798,6.13798,18000000.0
2006-01-16 13:25:00,6.13851,6.13923,6.1373,6.13923,12000000.0
2006-01-16 13:26:00,6.13941,6.13941,6.13786,6.13811,12000000.0
2006-01-16 13:27:00,6.13811,6.13829,6.13775,6.13814,9000000.0
2006-01-16 13:28:00,6.13804,6.13843,6.13753,6.13831,15000000.0
2006-01-16 13:29:00,6.13765,6.13957,6.13721,6.13957,14000000.0
2006-01-16 13:30:00,6.13971,6.13972,6.13827,6.13883,11000000.0
2006-01-16 13:31:00,6.13725,6.13926,6.13725,6.13926,11000000.0
2006-01-16 13:32:00,6.13862,6.13862,6.13773,6.1384,8000000.0
2006-01-16 13:33:00,6.13822,6.13877,6.13712,6.13721,14000000.0
2006-01-16 13:34:00,6.13797,6.13853,6.13789,6.13826,11000000.0
2006-01-16 13:35:00,6.13853,6.13881,6.13772,6.13869,16000000.0
2006-01-16 13:36:00,6.13848,6.14019,6.13837,6.13985,8000000.0
2006-01-16 13:37:00,6.1399,6.14059,6.13915,6.14056,17000000.0
2006-01-16 13:38:00,6.14008,6.14064,6.13925,6.13974,14000000.0
2006-01-16 13:39:00,6.14045,6.14192,6.14029,6.14038,10000000.0
2006-01-16 13:40:00,6.14092,6.1411,6.13964,6.13964,8000000.0
2006-01-16 13:41:00,6.14072,6.14072,6.13917,6.13988,11000000.0
2006-01-16 13:42:00,6.14011,6.1411,6.13987,6.14042,14000000.0
2006-01-16 13:43:00,6.13977,6.14064,6.13923,6.14004,11000000.0
2006-01-16 13:44:00,6.14089,6.14107,6.14005,6.14093,11000000.0
2006-01-16 13:45:00,6.14066,6.14122,6.13997,6.14028,14000000.0
2006-01-16 13:46:00,6.14032,6.14248,6.1403,6.14248,11000000.0
2006-01-16 13:47:00,6.14222,6.14336,6.14212,6.14245,13000000.0
2006-01-16 13:48:00,6.14209,6.14322,6.14028,6.14314,14000000.0
2006-01-16 13:49:00,6.14265,6.14419,6.14246,6.14393,12000000.0
2006-01-16 13:50:00,6.14343,6.14413,6.14255,6.14308,16000000.0
2006-01-16 13:51:00,6.14264,6.14271,6.14174,6.14196,14000000.0
2006-01-16 13:52:00,6.14223,6.14332,6.14223,6.14296,10000000.0
2006-01-16 13:53:00,6.14338,6.14376,6.14248,6.14281,10000000.0
2006-01-16 13:54:00,6.14286,6.14368,6.14224,6.14318,8000000.0
2006-01-16 13:55:00,6.14285,6.1433,6.14217,6.1433,13000000.0
2006-01-16 13:56:00,6.14248,6.14351,6.14215,6.14254,17000000.0
2006-01-16 13:57:00,6.14294,6.14397,6.14271,6.14345,13000000.0
2006-01-16 13:58:00,6.14336,6.14377,6.14284,6.14371,7000000.0
2006-01-16 13:59:00,6.14389,6.14414,6.14299,6.14356,9000000.0
2006-01-16 14:00:00,6.14323,6.14392,6.14301,6.14332,7000000.0
2006-01-16 14:01:00,6.14216,6.14412,6.14216,6.14412,11000000.0
2006-01-16 14:02:00,6.14312,6.1445,6.14297,6.14429,19000000.0
2006-01-16 14:03:00,6.1441,6.14566,6.1441,6.14566,13000000.0
2006-01-16 14:04:00,6.14693,6.14757,6.146,6.14629,22000000.0
2006-01-16 14:05:00,6.14751,6.14751,6.1458,6.14625,17000000.0
2006-01-16 14:06:00,6.146,6.14634,6.14516,6.14554,11000000.0
2006-01-16 14:07:00,6.14591,6.146,6.14441,6.14517,9000000.0
2006-01-16 14:08:00,6.14456,6.14555,6.14414,6.14521,11000000.0
2006-01-16 14:09:00,6.1447,6.14506,6.14298,6.14452,12000000.0
2006-01-16 14:10:00,6.14407,6.14499,6.14303,6.14303,13000000.0
2006-01-16 14:11:00,6.14337,6.1448,6.14326,6.1435,14000000.0
2006-01-16 14:12:00,6.14318,6.1432,6.14229,6.14261,11000000.0
2006-01-16 14:13:00,6.14307,6.14399,6.14254,6.14286,11000000.0
2006-01-16 14:14:00,6.14308,6.14438,6.14262,6.14319,7000000.0
2006-01-16 14:15:00,6.14248,6.14287,6.14111,6.14287,14000000.0
2006-01-16 14:16:00,6.14305,6.14308,6.14223,6.14259,13000000.0
2006-01-16 14:17:00,6.14227,6.14263,6.14096,6.14227,22000000.0
2006-01-16 14:18:00,6.14222,6.14283,6.14152,6.14283,15000000.0
2006-01-16 14:19:00,6.1428,6.1428,6.14132,6.14181,12000000.0
2006-01-16 14:20:00,6.14215,6.14265,6.14193,6.14241,7000000.0
2006-01-16 14:21:00,6.14261,6.14325,6.14214,6.14315,13000000.0
2006-01-16 14:22:00,6.14286,6.14286,6.14204,6.14253,8000000.0
2006-01-16 14:23:00,6.14217,6.14303,6.14199,6.14297,11000000.0
2006-01-16 14:24:00,6.14267,6.14284,6.14203,6.1422,13000000.0
2006-01-16 14:25:00,6.1426,6.14311,6.14186,6.14186,15000000.0
2006-01-16 14:26:00,6.1416,6.14305,6.1416,6.14296,8000000.0
2006-01-16 14:27:00,6.14308,6.14354,6.14219,6.14354,10000000.0
2006-01-16 14:28:00,6.1438,6.1438,6.14286,6.14304,11000000.0
2006-01-16 14:29:00,6.14254,6.14347,6.14216,6.14288,21000000.0
2006-01-16 14:30:00,6.14322,6.14387,6.14244,6.14244,11000000.0
2006-01-16 14:31:00,6.14239,6.14312,6.142,6.142,17000000.0
2006-01-16 14:32:00,6.14213,6.14443,6.14213,6.14297,15000000.0
2006-01-16 14:33:00,6.14284,6.14296,6.14194,6.14295,8000000.0
2006-01-16 14:34:00,6.14257,6.14353,6.14209,6.14353,9000000.0
2006-01-16 14:35:00,6.14332,6.14332,6.14163,6.14316,11000000.0
2006-01-16 14:36:00,6.14283,6.14306,6.14204,6.14306,15000000.0
2006-01-16 14:37:00,6.14346,6.14383,6.14314,6.14383,8000000.0
2006-01-16 14:38:00,6.14332,6.14501,6.14322,6.14431,10000000.0
2006-01-16 14:39:00,6.14448,6.14506,6.14354,6.14443,19000000.0
2006-01-16 14:40:00,6.14419,6.14419,6.14287,6.14336,15000000.0
2006-01-16 14:41:00,6.14317,6.14378,6.14208,6.14378,15000000.0
2006-01-16 14:42:00,6.14381,6.14579,6.14289,6.14478,17000000.0
2006-01-16 14:43:00,6.14221,6.14272,6.14168,6.14168,15000000.0
2006-01-16 14:44:00,6.14133,6.14247,6.14133,6.14236,15000000.0
2006-01-16 14:45:00,6.14234,6.14324,6.14204,6.14212,9000000.0
2006-01-16 14:46:00,6.14211,6.1432,6.14194,6.14311,11000000.0
2006-01-16 14:47:00,6.14275,6.14275,6.14152,6.14224,12000000.0
2006-01-16 14:48:00,6.142,6.14435,6.14136,6.14163,12000000.0
2006-01-16 14:49:00,6.1426,6.14349,6.14242,6.14349,12000000.0
2006-01-16 14:50:00,6.14397,6.14556,6.14397,6.14528,15000000.0
2006-01-16 14:51:00,6.14517,6.14561,6.14468,6.14468,10000000.0
2006-01-16 14:52:00,6.14578,6.14588,6.14399,6.1452,13000000.0
2006-01-16 14:53:00,6.14501,6.1454,6.14408,6.14408,13000000.0
2006-01-16 14:54:00,6.14381,6.14495,6.14381,6.1444,9000000.0
2006-01-16 14:55:00,6.14484,6.14529,6.14357,6.14378,16000000.0
2006-01-16 14:56:00,6.1438,6.14496,6.14302,6.14496,15000000.0
2006-01-16 14:57:00,6.14502,6.14502,6.14346,6.14361,15000000.0
2006-01-16 14:58:00,6.14405,6.14501,6.14286,6.14387,11000000.0
2006-01-16 14:59:00,6.14492,6.14563,6.14406,6.14434,14000000.0
2006-01-16 15:00:00,6.14437,6.14536,6.14343,6.14479,18000000.0
2006-01-16 15:01:00,6.1453,6.14647,6.14502,6.14589,12000000.0
2006-01-16 15:02:00,6.14609,6.14643,6.14549,6.14597,7000000.0
2006-01-16 15:03:00,6.14617,6.14702,6.14535,6.14572,18000000.0
2006-01-16 15:04:00,6.14553,6.14795,6.14553,6.14795,21000000.0
2006-01-16 15:05:00,6.14836,6.14836,6.14708,6.14832,13000000.0
2006-01-16 15:06:00,6.14777,6.15012,6.14769,6.15012,14000000.0
2006-01-16 15:07:00,6.15076,6.15076,6.14884,6.15005,22000000.0
2006-01-16 15:08:00,6.14997,6.15063,6.14912,6.15019,10000000.0
2006-01-16 15:09:00,6.15033,6.15062,6.14959,6.15033,9000000.0
2006-01-16 15:10:00,6.15073,6.15144,6.14987,6.15021,14000000.0
2006-01-16 15:11:00,6.15052,6.15124,6.14977,6.15027,12000000.0
2006-01-16 15:12:00,6.15116,6.15227,6.15082,6.15194,13000000.0
2006-01-16 15:13:00,6.15148,6.15268,6.15148,6.15245,12000000.0
2006-01-16 15:14:00,6.15193,6.15353,6.15137,6.15353,10000000.0
2006-01-16 15:15:00,6.1539,6.15424,6.15262,6.15372,16000000.0
2006-01-16 15:16:00,6.15497,6.15636,6.15474,6.15493,15000000.0
2006-01-16 15:17:00,6.15446,6.15535,6.15229,6.15416,14000000.0
2006-01-16 15:18:00,6.15315,6.15333,6.15221,6.15314,12000000.0
2006-01-16 15:19:00,6.15389,6.15417,6.15321,6.15369,11000000.0
2006-01-16 15:20:00,6.15328,6.15328,6.15186,6.15286,14000000.0
2006-01-16 15:21:00,6.15263,6.15263,6.15067,6.15179,14000000.0
2006-01-16 15:22:00,6.15139,6.15139,6.14964,6.14965,10000000.0
2006-01-16 15:23:00,6.1504,6.15229,6.14952,6.15128,11000000.0
2006-01-16 15:24:00,6.1508,6.1514,6.15045,6.15045,10000000.0
2006-01-16 15:25:00,6.15093,6.15101,6.14949,6.15004,16000000.0
2006-01-16 15:26:00,6.14902,6.15062,6.14878,6.14984,15000000.0
2006-01-16 15:27:00,6.14899,6.15111,6.14893,6.15111,10000000.0
2006-01-16 15:28:00,6.1503,6.1513,6.15022,6.15125,11000000.0
2006-01-16 15:29:00,6.15136,6.15165,6.15001,6.15012,19000000.0
2006-01-16 15:30:00,6.15016,6.15074,6.15016,6.15064,10000000.0
2006-01-16 15:31:00,6.15064,6.15104,6.14667,6.14933,14000000.0
2006-01-16 15:32:00,6.14984,6.15051,6.14928,6.15051,12000000.0
2006-01-16 15:33:00,6.15059,6.15115,6.15,6.15025,20000000.0
2006-01-16 15:34:00,6.15109,6.1516,6.15053,6.15128,12000000.0
2006-01-16 15:35:00,6.15134,6.15178,6.15092,6.15148,12000000.0
2006-01-16 15:36:00,6.15103,6.15299,6.15103,6.15299,10000000.0
2006-01-16 15:37:00,6.15257,6.15379,6.15257,6.1537,10000000.0
2006-01-16 15:38:00,6.15322,6.15322,6.1517,6.15183,13000000.0
2006-01-16 15:39:00,6.15159,6.1518,6.14999,6.14999,7000000.0
2006-01-16 15:40:00,6.15117,6.15143,6.1507,6.15102,10000000.0
2006-01-16 15:41:00,6.15123,6.1517,6.15052,6.1517,9000000.0
2006-01-16 15:42:00,6.15193,6.15215,6.15083,6.15141,13000000.0
2006-01-16 15:43:00,6.15153,6.15218,6.15056,6.15148,16000000.0
2006-01-16 15:44:00,6.15192,6.1521,6.15077,6.1521,14000000.0
2006-01-16 15:45:00,6.15291,6.15368,6.15156,6.15226,15000000.0
2006-01-16 15:46:00,6.15201,6.15286,6.15179,6.15213,13000000.0
2006-01-16 15:47:00,6.15209,6.15349,6.15209,6.15249,9000000.0
2006-01-16 15:48:00,6.15205,6.15253,6.15076,6.15253,21000000.0
2006-01-16 15:49:00,6.15269,6.15269,6.15127,6.15188,23000000.0
2006-01-16 15:50:00,6.15194,6.15194,6.15065,6.15065,12000000.0
2006-01-16 15:51:00,6.15208,6.15305,6.15117,6.15305,19000000.0
2006-01-16 15:52:00,6.15231,6.15252,6.15097,6.15097,15000000.0
2006-01-16 15:53:00,6.15261,6.1529,6.15214,6.1525,14000000.0
2006-01-16 15:54:00,6.15269,6.15303,6.15146,6.15298,15000000.0
2006-01-16 15:55:00,6.15166,6.15238,6.15129,6.15176,12000000.0
2006-01-16 15:56:00,6.15132,6.15231,6.15104,6.15196,18000000.0
2006-01-16 15:57:00,6.15227,6.15355,6.15194,6.15355,10000000.0
2006-01-16 15:58:00,6.1526,6.15356,6.15253,6.1529,22000000.0
2006-01-16 15:59:00,6.15225,6.15247,6.15129,6.15173,12000000.0
2006-01-16 16:00:00,6.15169,6.15209,6.15081,6.15167,12000000.0
2006-01-16 16:01:00,6.15203,6.15295,6.15089,6.15196,12000000.0
2006-01-16 16:02:00,6.15241,6.15241,6.15077,6.15169,13000000.0
2006-01-16 16:03:00,6.15203,6.15241,6.15135,6.15232,13000000.0
2006-01-16 16:04:00,6.15203,6.15254,6.15132,6.15254,11000000.0
2006-01-16 16:05:00,6.15137,6.15218,6.15131,6.15218,9000000.0
2006-01-16 16:06:00,6.15211,6.15305,6.15211,6.15215,14000000.0
2006-01-16 16:07:00,6.15229,6.15283,6.15159,6.15252,15000000.0
2006-01-16 16:08:00,6.15251,6.15398,6.15116,6.15116,15000000.0
2006-01-16 16:09:00,6.15197,6.15236,6.15115,6.15236,17000000.0
2006-01-16 16:10:00,6.15245,6.15245,6.15054,6.15125,14000000.0
2006-01-16 16:11:00,6.15124,6.15129,6.15024,6.15091,9000000.0
2006-01-16 16:12:00,6.15099,6.15113,6.15022,6.15033,15000000.0
2006-01-16 16:13:00,6.15074,6.15104,6.14921,6.14994,14000000.0
2006-01-16 16:14:00,6.15047,6.1529,6.14955,6.14955,12000000.0
2006-01-16 16:15:00,6.14879,6.14952,6.14831,6.14932,14000000.0
2006-01-16 16:16:00,6.14922,6.15059,6.14915,6.14996,13000000.0
2006-01-16 16:17:00,6.14996,6.15092,6.14908,6.1504,18000000.0
2006-01-16 16:18:00,6.1503,6.15045,6.14955,6.15,13000000.0
2006-01-16 16:19:00,6.14984,6.15059,6.14939,6.15022,8000000.0
2006-01-16 16:20:00,6.15024,6.1507,6.14897,6.15052,13000000.0
2006-01-16 16:21:00,6.14908,6.15035,6.14856,6.15017,12000000.0
2006-01-16 16:22:00,6.14905,6.14927,6.14729,6.14816,11000000.0
2006-01-16 16:23:00,6.14747,6.14841,6.14717,6.14827,14000000.0
2006-01-16 16:24:00,6.14922,6.14922,6.14812,6.14846,15000000.0
2006-01-16 16:25:00,6.14837,6.14962,6.14789,6.14962,11000000.0
2006-01-16 16:26:00,6.15008,6.15076,6.14953,6.15076,8000000.0
2006-01-16 16:27:00,6.15104,6.15152,6.1509,6.15131,10000000.0
2006-01-16 16:28:00,6.15112,6.15197,6.15065,6.15143,15000000.0
2006-01-16 16:29:00,6.15105,6.15209,6.1509,6.15145,7000000.0
2006-01-16 16:30:00,6.15152,6.15253,6.15094,6.15253,16000000.0
2006-01-16 16:31:00,6.15282,6.15381,6.15234,6.15282,14000000.0
2006-01-16 16:32:00,6.15241,6.15317,6.15202,6.15253,7000000.0
2006-01-16 16:33:00,6.15457,6.15504,6.15366,6.15504,8000000.0
2006-01-16 16:34:00,6.15534,6.15535,6.15389,6.15492,8000000.0
2006-01-16 16:35:00,6.15541,6.15563,6.15436,6.15456,9000000.0
2006-01-16 16:36:00,6.15426,6.15426,6.15301,6.15365,13000000.0
2006-01-16 16:37:00,6.1535,6.15411,6.15311,6.15411,18000000.0
2006-01-16 16:38:00,6.1537,6.15515,6.15365,6.15515,18000000.0
2006-01-16 16:39:00,6.15508,6.1553,6.15403,6.15518,20000000.0
2006-01-16 16:40:00,6.15516,6.15516,6.15416,6.15488,13000000.0
2006-01-16 16:41:00,6.15484,6.15586,6.15407,6.15417,20000000.0
2006-01-16 16:42:00,6.15516,6.15598,6.15426,6.15501,18000000.0
2006-01-16 16:43:00,6.15489,6.1554,6.15414,6.15492,15000000.0
2006-01-16 16:44:00,6.15465,6.15531,6.15352,6.15493,20000000.0
2006-01-16 16:45:00,6.15348,6.15446,6.15265,6.15309,13000000.0
2006-01-16 16:46:00,6.15364,6.15364,6.15262,6.15357,15000000.0
2006-01-16 16:47:00,6.1537,6.15374,6.15269,6.15335,8000000.0
2006-01-16 16:48:00,6.15312,6.15312,6.15139,6.1517,11000000.0
2006-01-16 16:49:00,6.15247,6.15268,6.15145,6.15221,12000000.0
2006-01-16 16:50:00,6.15233,6.15333,6.15187,6.15333,15000000.0
2006-01-16 16:51:00,6.1523,6.15353,6.15202,6.15273,18000000.0
2006-01-16 16:52:00,6.15117,6.1527,6.15098,6.15182,14000000.0
2006-01-16 16:53:00,6.15199,6.15332,6.15174,6.15277,8000000.0
2006-01-16 16:54:00,6.1524,6.15291,6.15183,6.15291,11000000.0
2006-01-16 16:55:00,6.15308,6.15378,6.15204,6.15234,12000000.0
2006-01-16 16:56:00,6.15303,6.15346,6.15189,6.15299,10000000.0
2006-01-16 16:57:00,6.15319,6.15353,6.15265,6.15353,8000000.0
2006-01-16 16:58:00,6.15275,6.15299,6.15184,6.15269,9000000.0
2006-01-16 16:59:00,6.15286,6.15349,6.15219,6.15349,13000000.0
2006-01-16 17:00:00,6.15325,6.15337,6.15195,6.15274,11000000.0
2006-01-16 17:01:00,6.15287,6.15352,6.15239,6.15317,12000000.0
2006-01-16 17:02:00,6.15381,6.15432,6.153,6.15385,10000000.0
2006-01-16 17:03:00,6.15414,6.15414,6.15273,6.15383,16000000.0
2006-01-16 17:04:00,6.15324,6.15453,6.1527,6.15423,13000000.0
2006-01-16 17:05:00,6.15428,6.15507,6.15313,6.15427,16000000.0
2006-01-16 17:06:00,6.1538,6.15407,6.15276,6.15276,12000000.0
2006-01-16 17:07:00,6.15378,6.15382,6.15251,6.15329,8000000.0
2006-01-16 17:08:00,6.15328,6.15404,6.15293,6.15324,21000000.0
2006-01-16 17:09:00,6.15341,6.15451,6.15335,6.15451,16000000.0
2006-01-16 17:10:00,6.1538,6.15424,6.15331,6.15402,11000000.0
2006-01-16 17:11:00,6.15416,6.15455,6.15341,6.15455,11000000.0
2006-01-16 17:12:00,6.15459,6.15589,6.15435,6.15496,9000000.0
2006-01-16 17:13:00,6.15475,6.15493,6.15422,6.15469,9000000.0
2006-01-16 17:14:00,6.15505,6.15553,6.15427,6.1552,17000000.0
2006-01-16 17:15:00,6.15607,6.15607,6.15404,6.15521,11000000.0
2006-01-16 17:16:00,6.15485,6.15521,6.15362,6.15446,15000000.0
2006-01-16 17:17:00,6.15456,6.15456,6.15315,6.15376,13000000.0
2006-01-16 17:18:00,6.15342,6.15393,6.15256,6.15317,15000000.0
2006-01-16 17:19:00,6.1535,6.15367,6.15235,6.15328,17000000.0
2006-01-16 17:20:00,6.15274,6.15346,6.15205,6.15283,12000000.0
2006-01-16 17:21:00,6.15226,6.15319,6.15226,6.15304,7000000.0
2006-01-16 17:22:00,6.15279,6.15294,6.15171,6.1523,14000000.0
2006-01-16 17:23:00,6.15239,6.1529,6.15156,6.15236,13000000.0
2006-01-16 17:24:00,6.15237,6.15282,6.1513,6.1513,9000000.0
2006-01-16 17:25:00,6.15222,6.15283,6.15178,6.15258,11000000.0
2006-01-16 17:26:00,6.15254,6.15278,6.151,6.15183,16000000.0
2006-01-16 17:27:00,6.15186,6.15239,6.15137,6.15191,9000000.0
2006-01-16 17:28:00,6.15076,6.15093,6.14978,6.15067,15000000.0
2006-01-16 17:29:00,6.14984,6.15034,6.14904,6.15034,11000000.0
2006-01-16 17:30:00,6.14985,6.15013,6.14898,6.15013,19000000.0
2006-01-16 17:31:00,6.14927,6.15041,6.14873,6.14873,11000000.0
2006-01-16 17:32:00,6.14981,6.14999,6.14838,6.14894,9000000.0
2006-01-16 17:33:00,6.14883,6.14969,6.14864,6.14928,10000000.0
2006-01-16 17:34:00,6.1473,6.14903,6.14519,6.14519,14000000.0
2006-01-16 17:35:00,6.14591,6.14732,6.14534,6.14683,13000000.0
2006-01-16 17:36:00,6.14667,6.14739,6.14639,6.14677,11000000.0
2006-01-16 17:37:00,6.14723,6.14784,6.14648,6.14702,15000000.0
2006-01-16 17:38:00,6.14701,6.1476,6.14584,6.14681,17000000.0
2006-01-16 17:39:00,6.14716,6.14716,6.14534,6.14624,8000000.0
2006-01-16 17:40:00,6.1463,6.14705,6.14543,6.14705,12000000.0
2006-01-16 17:41:00,6.14659,6.14742,6.14537,6.14671,21000000.0
2006-01-16 17:42:00,6.14618,6.14854,6.14618,6.14773,13000000.0
2006-01-16 17:43:00,6.1479,6.14835,6.14654,6.14654,11000000.0
2006-01-16 17:44:00,6.14788,6.14788,6.14635,6.147,19000000.0
2006-01-16 17:45:00,6.14755,6.14786,6.14692,6.14692,10000000.0
2006-01-16 17:46:00,6.14737,6.1484,6.14735,6.14819,13000000.0
2006-01-16 17:47:00,6.14835,6.1489,6.14772,6.14848,9000000.0
2006-01-16 17:48:00,6.14846,6.14861,6.14799,6.14843,14000000.0
2006-01-16 17:49:00,6.14855,6.14964,6.14781,6.14964,14000000.0
2006-01-16 17:50:00,6.14897,6.14986,6.14827,6.14949,17000000.0
2006-01-16 17:51:00,6.14999,6.15041,6.14896,6.15041,13000000.0
2006-01-16 17:52:00,6.15016,6.15056,6.14948,6.15037,24000000.0
2006-01-16 17:53:00,6.15023,6.15073,6.14954,6.15057,16000000.0
2006-01-16 17:54:00,6.15111,6.15135,6.15007,6.15027,16000000.0
2006-01-16 17:55:00,6.1499,6.15148,6.14944,6.15016,13000000.0
2006-01-16 17:56:00,6.1503,6.15109,6.15008,6.15037,15000000.0
2006-01-16 17:57:00,6.1501,6.15067,6.14927,6.15044,10000000.0
2006-01-16 17:58:00,6.14969,6.14969,6.14804,6.14804,15000000.0
2006-01-16 17:59:00,6.14817,6.15075,6.14817,6.15075,13000000.0
2006-01-16 18:00:00,6.15095,6.15095,6.14964,6.1502,7000000.0
2006-01-16 18:01:00,6.15036,6.15106,6.14923,6.14973,18000000.0
2006-01-16 18:02:00,6.14986,6.15139,6.14986,6.15108,17000000.0
2006-01-16 18:03:00,6.15101,6.15101,6.14852,6.14931,16000000.0
2006-01-16 18:04:00,6.14891,6.15028,6.1486,6.14979,14000000.0
2006-01-16 18:05:00,6.15004,6.15023,6.14846,6.14991,13000000.0
2006-01-16 18:06:00,6.14998,6.15042,6.14876,6.14937,18000000.0
2006-01-16 18:07:00,6.14855,6.15008,6.14749,6.14808,12000000.0
2006-01-16 18:08:00,6.14992,6.15059,6.1486,6.1486,18000000.0
2006-01-16 18:09:00,6.14812,6.14876,6.14716,6.14777,12000000.0
2006-01-16 18:10:00,6.14804,6.14876,6.14754,6.14838,13000000.0
2006-01-16 18:11:00,6.14928,6.14984,6.14918,6.14984,10000000.0
2006-01-16 18:12:00,6.14977,6.14996,6.14965,6.14966,11000000.0
2006-01-16 18:13:00,6.14952,6.14956,6.14783,6.14783,14000000.0
2006-01-16 18:14:00,6.14828,6.1491,6.14828,6.14901,10000000.0
2006-01-16 18:15:00,6.14831,6.15032,6.14831,6.15028,10000000.0
2006-01-16 18:16:00,6.15031,6.15125,6.14942,6.1501,9000000.0
2006-01-16 18:17:00,6.14981,6.14982,6.14831,6.14904,18000000.0
2006-01-16 18:18:00,6.1497,6.1497,6.14864,6.14941,14000000.0
2006-01-16 18:19:00,6.14989,6.15019,6.14872,6.1498,10000000.0
2006-01-16 18:20:00,6.14965,6.15002,6.14828,6.14945,15000000.0
2006-01-16 18:21:00,6.14947,6.15011,6.14867,6.14932,18000000.0
2006-01-16 18:22:00,6.14947,6.14963,6.14776,6.14934,14000000.0
2006-01-16 18:23:00,6.15009,6.15009,6.14903,6.1496,7000000.0
2006-01-16 18:24:00,6.15023,6.15056,6.14911,6.1502,9000000.0
2006-01-16 18:25:00,6.15026,6.15093,6.14964,6.15046,13000000.0
2006-01-16 18:26:00,6.15034,6.15052,6.14909,6.15007,16000000.0
2006-01-16 18:27:00,6.14918,6.15047,6.14872,6.14968,14000000.0
2006-01-16 18:28:00,6.15063,6.15137,6.14935,6.15061,13000000.0
2006-01-16 18:29:00,6.14965,6.15082,6.14944,6.15047,11000000.0
2006-01-16 18:30:00,6.15101,6.15148,6.14978,6.15069,16000000.0
2006-01-16 18:31:00,6.15083,6.15186,6.14968,6.15186,12000000.0
2006-01-16 18:32:00,6.15075,6.15086,6.14995,6.14995,11000000.0
2006-01-16 18:33:00,6.14988,6.15056,6.14947,6.15014,13000000.0
2006-01-16 18:34:00,6.15087,6.15092,6.14902,6.14951,13000000.0
2006-01-16 18:35:00,6.14957,6.15033,6.1494,6.14971,18000000.0
2006-01-16 18:36:00,6.14968,6.15018,6.14897,6.14951,18000000.0
2006-01-16 18:37:00,6.14919,6.15021,6.1488,6.15007,18000000.0
2006-01-16 18:38:00,6.15059,6.15079,6.14959,6.15079,11000000.0
2006-01-16 18:39:00,6.15145,6.15228,6.1509,6.15112,11000000.0
2006-01-16 18:40:00,6.15115,6.15198,6.15101,6.1513,14000000.0
2006-01-16 18:41:00,6.15186,6.15224,6.15061,6.15183,16000000.0
2006-01-16 18:42:00,6.15309,6.15387,6.15198,6.15238,14000000.0
2006-01-16 18:43:00,6.15279,6.15296,6.15176,6.15265,10000000.0
2006-01-16 18:44:00,6.15196,6.15204,6.1503,6.15127,13000000.0
2006-01-16 18:45:00,6.15083,6.15184,6.14984,6.15062,13000000.0
2006-01-16 18:46:00,6.15175,6.15209,6.15025,6.15202,12000000.0
2006-01-16 18:47:00,6.15159,6.15187,6.15059,6.15162,14000000.0
2006-01-16 18:48:00,6.15118,6.15224,6.15092,6.15213,15000000.0
2006-01-16 18:49:00,6.15147,6.15203,6.15044,6.15111,12000000.0
2006-01-16 18:50:00,6.15072,6.15154,6.15051,6.15154,9000000.0
2006-01-16 18:51:00,6.15149,6.15178,6.15051,6.15164,17000000.0
2006-01-16 18:52:00,6.1522,6.1522,6.15126,6.15155,9000000.0
2006-01-16 18:53:00,6.15153,6.15176,6.15067,6.15067,14000000.0
2006-01-16 18:54:00,6.15048,6.15189,6.15034,6.15099,14000000.0
2006-01-16 18:55:00,6.15141,6.15189,6.15108,6.15108,10000000.0
2006-01-16 18:56:00,6.15108,6.15172,6.15073,6.151,16000000.0
2006-01-16 18:57:00,6.15081,6.15238,6.15049,6.15232,17000000.0
2006-01-16 18:58:00,6.15126,6.15126,6.1499,6.1499,14000000.0
2006-01-16 18:59:00,6.14977,6.15221,6.14977,6.1516,14000000.0
2006-01-16 19:00:00,6.15116,6.15116,6.14787,6.14787,15000000.0
2006-01-16 19:01:00,6.14831,6.15188,6.14831,6.15099,15000000.0
2006-01-16 19:02:00,6.15103,6.15143,6.15043,6.15067,14000000.0
2006-01-16 19:03:00,6.15034,6.152,6.15034,6.15061,14000000.0
2006-01-16 19:04:00,6.15034,6.15196,6.15014,6.15068,12000000.0
2006-01-16 19:05:00,6.15086,6.15152,6.1498,6.15062,15000000.0
2006-01-16 19:06:00,6.15194,6.15268,6.15113,6.15215,16000000.0
2006-01-16 19:07:00,6.1525,6.15345,6.15129,6.15227,20000000.0
2006-01-16 19:08:00,6.15223,6.15374,6.15223,6.15268,8000000.0
2006-01-16 19:09:00,6.15244,6.15359,6.15194,6.15278,17000000.0
2006-01-16 19:10:00,6.15268,6.15268,6.15163,6.15249,9000000.0
2006-01-16 19:11:00,6.15237,6.15239,6.15128,6.1518,16000000.0
2006-01-16 19:12:00,6.15172,6.15198,6.15126,6.15198,13000000.0
2006-01-16 19:13:00,6.15115,6.15148,6.15012,6.1508,10000000.0
2006-01-16 19:14:00,6.15086,6.15113,6.1502,6.15108,20000000.0
2006-01-16 19:15:00,6.15123,6.1522,6.15123,6.15219,12000000.0
2006-01-16 19:16:00,6.1505,6.15108,6.15001,6.15001,8000000.0
2006-01-16 19:17:00,6.15139,6.15166,6.15077,6.15085,18000000.0
2006-01-16 19:18:00,6.15079,6.1512,6.14997,6.15086,11000000.0
2006-01-16 19:19:00,6.15111,6.15129,6.15005,6.15104,12000000.0
2006-01-16 19:20:00,6.15089,6.15113,6.15006,6.15113,14000000.0
2006-01-16 19:21:00,6.15107,6.15117,6.15068,6.15082,13000000.0
2006-01-16 19:22:00,6.15083,6.15089,6.15066,6.15076,12000000.0
2006-01-16 19:23:00,6.15039,6.1505,6.14995,6.14995,14000000.0
2006-01-16 19:24:00,6.15043,6.15196,6.15041,6.15139,19000000.0
2006-01-16 19:25:00,6.15127,6.15147,6.14987,6.14987,8000000.0
2006-01-16 19:26:00,6.14966,6.14974,6.14947,6.14967,7000000.0
2006-01-16 19:27:00,6.14973,6.15115,6.14973,6.15042,20000000.0
2006-01-16 19:28:00,6.15105,6.15169,6.15049,6.15049,17000000.0
2006-01-16 19:29:00,6.15038,6.15061,6.15038,6.15049,10000000.0
2006-01-16 19:30:00,6.15072,6.1511,6.15066,6.15109,15000000.0
2006-01-16 19:31:00,6.15068,6.15143,6.15006,6.15006,11000000.0
2006-01-16 19:32:00,6.15008,6.15092,6.15008,6.15084,9000000.0
2006-01-16 19:33:00,6.15118,6.1522,6.15118,6.15192,14000000.0
2006-01-16 19:34:00,6.15205,6.15208,6.14986,6.15048,17000000.0
2006-01-16 19:35:00,6.15048,6.15069,6.15001,6.15002,8000000.0
2006-01-16 19:36:00,6.15156,6.15209,6.15114,6.15114,15000000.0
2006-01-16 19:37:00,6.15069,6.15166,6.15069,6.15111,8000000.0
2006-01-16 19:38:00,6.15117,6.15203,6.15012,6.15113,15000000.0
2006-01-16 19:39:00,6.15083,6.15092,6.14995,6.1508,17000000.0
2006-01-16 19:40:00,6.15146,6.15201,6.1502,6.1502,16000000.0
2006-01-16 19:41:00,6.15028,6.1507,6.14984,6.15011,11000000.0
2006-01-16 19:42:00,6.15009,6.15153,6.14985,6.1508,15000000.0
2006-01-16 19:43:00,6.15092,6.15187,6.15092,6.15126,14000000.0
2006-01-16 19:44:00,6.15099,6.15215,6.15042,6.15042,14000000.0
2006-01-16 19:45:00,6.15104,6.15196,6.14999,6.14999,15000000.0
2006-01-16 19:46:00,6.1498,6.15076,6.1498,6.15058,15000000.0
2006-01-16 19:47:00,6.15083,6.15083,6.15026,6.15038,16000000.0
2006-01-16 19:48:00,6.15066,6.15098,6.15054,6.15078,16000000.0
2006-01-16 19:49:00,6.15078,6.1509,6.15066,6.15081,8000000.0
2006-01-16 19:50:00,6.15071,6.15116,6.15044,6.15085,9000000.0
2006-01-16 19:51:00,6.1498,6.15094,6.1498,6.1509,19000000.0
2006-01-16 19:52:00,6.15162,6.15195,6.15073,6.15087,11000000.0
2006-01-16 19:53:00,6.15224,6.15319,6.15119,6.15287,14000000.0
2006-01-16 19:54:00,6.1532,6.1532,6.15218,6.15269,18000000.0
2006-01-16 19:55:00,6.15217,6.15341,6.15129,6.15211,13000000.0
2006-01-16 19:56:00,6.15081,6.15146,6.15045,6.15111,10000000.0
2006-01-16 19:57:00,6.15138,6.15171,6.15028,6.15171,16000000.0
2006-01-16 19:58:00,6.15179,6.15179,6.15016,6.15124,15000000.0
2006-01-16 19:59:00,6.1511,6.15221,6.15026,6.15128,14000000.0
2006-01-16 20:00:00,6.15103,6.15174,6.15066,6.15102,11000000.0
2006-01-16 20:01:00,6.15083,6.15166,6.15083,6.15166,24000000.0
2006-01-16 20:02:00,6.15172,6.15172,6.15079,6.15079,11000000.0
2006-01-16 20:03:00,6.15029,6.15139,6.15011,6.15111,11000000.0
2006-01-16 20:04:00,6.15125,6.15201,6.15004,6.15004,10000000.0
2006-01-16 20:05:00,6.15047,6.15183,6.15045,6.15059,17000000.0
2006-01-16 20:06:00,6.15074,6.15256,6.15074,6.15194,10000000.0
2006-01-16 20:07:00,6.1517,6.15281,6.1517,6.15224,14000000.0
2006-01-16 20:08:00,6.15193,6.15236,6.15106,6.15106,13000000.0
2006-01-16 20:09:00,6.15119,6.15195,6.15078,6.1516,11000000.0
2006-01-16 20:10:00,6.15141,6.15141,6.14978,6.15026,11000000.0
2006-01-16 20:11:00,6.15073,6.15142,6.15041,6.15109,9000000.0
2006-01-16 20:12:00,6.15129,6.15231,6.15016,6.15016,16000000.0
2006-01-16 20:13:00,6.15044,6.15146,6.15043,6.15091,11000000.0
2006-01-16 20:14:00,6.15055,6.15129,6.14924,6.14933,19000000.0
2006-01-16 20:15:00,6.14975,6.15096,6.14975,6.14988,13000000.0
2006-01-16 20:16:00,6.14979,6.15139,6.14979,6.15031,15000000.0
2006-01-16 20:17:00,6.15084,6.1513,6.14976,6.15093,8000000.0
2006-01-16 20:18:00,6.15083,6.15083,6.14938,6.15031,14000000.0
2006-01-16 20:19:00,6.14981,6.15095,6.14951,6.15007,14000000.0
2006-01-16 20:20:00,6.14982,6.15035,6.14957,6.15021,12000000.0
2006-01-16 20:21:00,6.15043,6.1511,6.15024,6.15107,9000000.0
2006-01-16 20:22:00,6.15098,6.15107,6.15036,6.15042,17000000.0
2006-01-16 20:23:00,6.15047,6.15074,6.14977,6.15049,11000000.0
2006-01-16 20:24:00,6.14981,6.15055,6.14926,6.15004,16000000.0
2006-01-16 20:25:00,6.15091,6.15091,6.14928,6.14928,11000000.0
2006-01-16 20:26:00,6.1493,6.15097,6.1493,6.15002,8000000.0
2006-01-16 20:27:00,6.15032,6.15116,6.15004,6.15017,13000000.0
2006-01-16 20:28:00,6.14996,6.15056,6.14927,6.15056,15000000.0
2006-01-16 20:29:00,6.1504,6.1504,6.14894,6.14988,16000000.0
2006-01-16 20:30:00,6.15082,6.15082,6.14908,6.1502,8000000.0
2006-01-16 20:31:00,6.15041,6.15041,6.15016,6.15035,18000000.0
2006-01-16 20:32:00,6.15034,6.15052,6.14972,6.14972,7000000.0
2006-01-16 20:33:00,6.14986,6.15057,6.14877,6.15023,13000000.0
2006-01-16 20:34:00,6.14964,6.14964,6.14839,6.14928,13000000.0
2006-01-16 20:35:00,6.14849,6.14877,6.14774,6.14877,9000000.0
2006-01-16 20:36:00,6.1486,6.1486,6.14751,6.14753,17000000.0
2006-01-16 20:37:00,6.14796,6.14945,6.14774,6.14859,14000000.0
2006-01-16 20:38:00,6.14903,6.14903,6.14782,6.14817,16000000.0
2006-01-16 20:39:00,6.148,6.14886,6.14739,6.14827,14000000.0
2006-01-16 20:40:00,6.14916,6.14966,6.14816,6.14869,17000000.0
2006-01-16 20:41:00,6.14844,6.14944,6.14844,6.14926,16000000.0
2006-01-16 20:42:00,6.14961,6.15009,6.14899,6.1498,22000000.0
2006-01-16 20:43:00,6.14994,6.14994,6.14845,6.14848,18000000.0
2006-01-16 20:44:00,6.14801,6.14932,6.14795,6.14795,16000000.0
2006-01-16 20:45:00,6.14803,6.14886,6.14798,6.14798,8000000.0
2006-01-16 20:46:00,6.14851,6.14969,6.14789,6.14808,19000000.0
2006-01-16 20:47:00,6.14833,6.14902,6.14791,6.14901,12000000.0
2006-01-16 20:48:00,6.14868,6.14979,6.14867,6.1496,9000000.0
2006-01-16 20:49:00,6.1495,6.15058,6.1491,6.15049,19000000.0
2006-01-16 20:50:00,6.15001,6.15036,6.14963,6.1497,15000000.0
2006-01-16 20:51:00,6.14986,6.14986,6.14953,6.14983,9000000.0
2006-01-16 20:52:00,6.14969,6.14969,6.14884,6.14899,11000000.0
2006-01-16 20:53:00,6.14927,6.14927,6.14794,6.14918,15000000.0
2006-01-16 20:54:00,6.1495,6.15031,6.14902,6.14902,12000000.0
2006-01-16 20:55:00,6.14824,6.14904,6.14774,6.1485,18000000.0
2006-01-16 20:56:00,6.14838,6.14892,6.14724,6.14724,12000000.0
2006-01-16 20:57:00,6.14733,6.14867,6.14733,6.14757,13000000.0
2006-01-16 20:58:00,6.14891,6.14891,6.14744,6.14744,11000000.0
2006-01-16 20:59:00,6.14861,6.14908,6.1481,6.14878,11000000.0
2006-01-16 21:00:00,6.1487,6.1487,6.14809,6.1482,17000000.0
2006-01-16 21:01:00,6.1483,6.14878,6.14814,6.14876,10000000.0
2006-01-16 21:02:00,6.149,6.14903,6.14896,6.14898,8000000.0
2006-01-16 21:03:00,6.14881,6.1498,6.14813,6.14854,19000000.0
2006-01-16 21:04:00,6.14817,6.14951,6.14802,6.14903,18000000.0
2006-01-16 21:05:00,6.14888,6.14921,6.14814,6.14921,14000000.0
2006-01-16 21:06:00,6.149,6.14914,6.14837,6.1491,12000000.0
2006-01-16 21:07:00,6.14947,6.14962,6.14931,6.14962,10000000.0
2006-01-16 21:08:00,6.14951,6.14951,6.14901,6.14942,14000000.0
2006-01-16 21:09:00,6.14938,6.14944,6.14884,6.14908,16000000.0
2006-01-16 21:10:00,6.14882,6.14903,6.14875,6.149,15000000.0
2006-01-16 21:11:00,6.14872,6.14872,6.14775,6.14829,13000000.0
2006-01-16 21:12:00,6.14849,6.1489,6.14818,6.14819,10000000.0
2006-01-16 21:13:00,6.14827,6.14914,6.14821,6.14897,14000000.0
2006-01-16 21:14:00,6.14955,6.14978,6.14889,6.14927,10000000.0
2006-01-16 21:15:00,6.14904,6.14957,6.14801,6.14854,15000000.0
2006-01-16 21:16:00,6.14854,6.14914,6.14789,6.14792,11000000.0
2006-01-16 21:17:00,6.14915,6.15011,6.14894,6.1491,13000000.0
2006-01-16 21:18:00,6.14911,6.14973,6.14815,6.14942,17000000.0
2006-01-16 21:19:00,6.14994,6.15065,6.14962,6.14975,12000000.0
2006-01-16 21:20:00,6.14955,6.14997,6.14943,6.14989,14000000.0
2006-01-16 21:21:00,6.14987,6.14999,6.14968,6.14968,11000000.0
2006-01-16 21:22:00,6.14984,6.1499,6.14881,6.14881,9000000.0
2006-01-16 21:23:00,6.14892,6.14989,6.14865,6.14865,7000000.0
2006-01-16 21:24:00,6.14847,6.14993,6.14847,6.14913,11000000.0
2006-01-16 21:25:00,6.14923,6.1508,6.14918,6.14975,7000000.0
2006-01-16 21:26:00,6.1503,6.15089,6.14987,6.15089,13000000.0
2006-01-16 21:27:00,6.15107,6.15182,6.15107,6.15181,11000000.0
2006-01-16 21:28:00,6.15183,6.15202,6.15163,6.15174,15000000.0
2006-01-16 21:29:00,6.15209,6.15209,6.15094,6.15164,12000000.0
2006-01-16 21:30:00,6.15197,6.1521,6.15062,6.15095,10000000.0
2006-01-16 21:31:00,6.15072,6.15177,6.15065,6.15065,10000000.0
2006-01-16 21:32:00,6.15021,6.15136,6.15021,6.15064,12000000.0
2006-01-16 21:33:00,6.15059,6.15059,6.14954,6.14971,19000000.0
2006-01-16 21:34:00,6.15007,6.15091,6.15,6.15018,8000000.0
2006-01-16 21:35:00,6.15055,6.1518,6.15055,6.15082,20000000.0
2006-01-16 21:36:00,6.15035,6.15123,6.1496,6.15045,19000000.0
2006-01-16 21:37:00,6.15042,6.15115,6.14964,6.15115,19000000.0
2006-01-16 21:38:00,6.15011,6.15019,6.14979,6.14985,13000000.0
2006-01-16 21:39:00,6.14978,6.15009,6.14928,6.14953,17000000.0
2006-01-16 21:40:00,6.14934,6.14968,6.1489,6.14968,7000000.0
2006-01-16 21:41:00,6.14988,6.15069,6.14987,6.15012,11000000.0
2006-01-16 21:42:00,6.15015,6.15082,6.14943,6.14943,18000000.0
2006-01-16 21:43:00,6.14901,6.1503,6.14874,6.14874,13000000.0
2006-01-16 21:44:00,6.14876,6.15085,6.14876,6.14976,16000000.0
2006-01-16 21:45:00,6.14896,6.1502,6.14867,6.14926,11000000.0
2006-01-16 21:46:00,6.14986,6.14986,6.14888,6.14904,13000000.0
2006-01-16 21:47:00,6.14963,6.15043,6.14907,6.14907,13000000.0
2006-01-16 21:48:00,6.14854,6.14855,6.14826,6.1484,17000000.0
2006-01-16 21:49:00,6.15019,6.15074,6.14993,6.14993,8000000.0
2006-01-16 21:50:00,6.14958,6.15008,6.14945,6.14945,11000000.0
2006-01-16 21:51:00,6.14992,6.15054,6.14914,6.14914,13000000.0
2006-01-16 21:52:00,6.14874,6.14979,6.14874,6.14953,13000000.0
2006-01-16 21:53:00,6.14968,6.15016,6.14959,6.15014,14000000.0
2006-01-16 21:54:00,6.15039,6.15095,6.15039,6.15077,11000000.0
2006-01-16 21:55:00,6.15102,6.15145,6.15082,6.15132,17000000.0
2006-01-16 21:56:00,6.1511,6.15157,6.14974,6.14974,12000000.0
2006-01-16 21:57:00,6.149,6.14916,6.14885,6.14887,16000000.0
2006-01-16 21:58:00,6.14945,6.15022,6.14926,6.14931,9000000.0
2006-01-16 21:59:00,6.14927,6.15062,6.14905,6.14947,18000000.0
2006-01-16 22:00:00,6.14956,6.14984,6.14887,6.14915,13000000.0
2006-01-16 22:01:00,6.14929,6.14977,6.14923,6.14943,11000000.0
2006-01-16 22:02:00,6.14969,6.1502,6.14887,6.14979,17000000.0
2006-01-16 22:03:00,6.14955,6.14983,6.14952,6.14953,23000000.0
2006-01-16 22:04:00,6.14993,6.15006,6.14915,6.14946,15000000.0
2006-01-16 22:05:00,6.14955,6.15036,6.14885,6.14936,14000000.0
2006-01-16 22:06:00,6.14926,6.14931,6.14903,6.1492,15000000.0
2006-01-16 22:07:00,6.1491,6.14978,6.1491,6.14975,9000000.0
2006-01-16 22:08:00,6.14999,6.15026,6.14991,6.15016,18000000.0
2006-01-16 22:09:00,6.14946,6.15018,6.14868,6.14868,11000000.0
2006-01-16 22:10:00,6.14857,6.14966,6.14857,6.14966,7000000.0
2006-01-16 22:11:00,6.14979,6.15002,6.14959,6.1496,8000000.0
2006-01-16 22:12:00,6.14935,6.15026,6.14935,6.15026,16000000.0
2006-01-16 22:13:00,6.15063,6.15131,6.15059,6.1512,24000000.0
2006-01-16 22:14:00,6.15086,6.15086,6.14977,6.14977,9000000.0
2006-01-16 22:15:00,6.14895,6.14938,6.14812,6.14812,10000000.0
2006-01-16 22:16:00,6.14826,6.14879,6.14821,6.14876,13000000.0
2006-01-16 22:17:00,6.14907,6.15017,6.14907,6.15014,20000000.0
2006-01-16 22:18:00,6.15037,6.15037,6.14931,6.14931,11000000.0
2006-01-16 22:19:00,6.14946,6.14988,6.14946,6.14971,15000000.0
2006-01-16 22:20:00,6.14953,6.15041,6.14852,6.15041,16000000.0
2006-01-16 22:21:00,6.15035,6.15035,6.14833,6.14833,12000000.0
2006-01-16 22:22:00,6.14803,6.14879,6.14803,6.14856,14000000.0
2006-01-16 22:23:00,6.14934,6.1504,6.14934,6.15039,11000000.0
2006-01-16 22:24:00,6.14942,6.15021,6.14875,6.14907,16000000.0
2006-01-16 22:25:00,6.14916,6.15042,6.14836,6.14963,14000000.0
2006-01-16 22:26:00,6.14946,6.14946,6.14783,6.14907,10000000.0
2006-01-16 22:27:00,6.14897,6.14945,6.14824,6.14824,14000000.0
2006-01-16 22:28:00,6.14756,6.14916,6.14756,6.14838,12000000.0
2006-01-16 22:29:00,6.14789,6.14993,6.14789,6.14858,13000000.0
2006-01-16 22:30:00,6.14748,6.14906,6.14748,6.14906,8000000.0
2006-01-16 22:31:00,6.14925,6.14925,6.14817,6.14841,11000000.0
2006-01-16 22:32:00,6.14845,6.14948,6.14844,6.14926,20000000.0
2006-01-16 22:33:00,6.14918,6.14918,6.14774,6.14774,11000000.0
2006-01-16 22:34:00,6.14735,6.1481,6.14735,6.1481,10000000.0
2006-01-16 22:35:00,6.14838,6.14846,6.14824,6.14832,13000000.0
2006-01-16 22:36:00,6.14838,6.14842,6.14818,6.14829,9000000.0
2006-01-16 22:37:00,6.14819,6.1484,6.1481,6.1484,13000000.0
2006-01-16 22:38:00,6.14836,6.14836,6.14806,6.14825,9000000.0
2006-01-16 22:39:00,6.14802,6.14802,6.14701,6.14701,12000000.0
2006-01-16 22:40:00,6.14673,6.14875,6.14673,6.14837,9000000.0
2006-01-16 22:41:00,6.14791,6.14806,6.14703,6.14703,14000000.0
2006-01-16 22:42:00,6.14714,6.14825,6.14694,6.14732,13000000.0
2006-01-16 22:43:00,6.14774,6.14837,6.14687,6.14687,12000000.0
2006-01-16 22:44:00,6.148,6.148,6.14713,6.14714,15000000.0
2006-01-16 22:45:00,6.14695,6.14771,6.14693,6.14771,13000000.0
2006-01-16 22:46:00,6.14801,6.14818,6.14785,6.14785,14000000.0
2006-01-16 22:47:00,6.14833,6.14961,6.14833,6.14961,15000000.0
2006-01-16 22:48:00,6.14997,6.14999,6.14973,6.14977,13000000.0
2006-01-16 22:49:00,6.14973,6.14973,6.14896,6.1493,13000000.0
2006-01-16 22:50:00,6.14914,6.14928,6.14765,6.14797,15000000.0
2006-01-16 22:51:00,6.14784,6.14828,6.14735,6.14802,14000000.0
2006-01-16 22:52:00,6.14794,6.14803,6.14745,6.14745,9000000.0
2006-01-16 22:53:00,6.14741,6.14752,6.14723,6.1474,15000000.0
2006-01-16 22:54:00,6.14725,6.1475,6.1472,6.1473,17000000.0
2006-01-16 22:55:00,6.14767,6.14811,6.14702,6.14702,16000000.0
2006-01-16 22:56:00,6.14883,6.1495,6.14795,6.14848,13000000.0
2006-01-16 22:57:00,6.14887,6.15001,6.14862,6.1489,8000000.0
2006-01-16 22:58:00,6.15023,6.15023,6.14881,6.14916,8000000.0
2006-01-16 22:59:00,6.14938,6.14961,6.14934,6.1494,19000000.0
2006-01-16 23:00:00,6.14922,6.14925,6.14804,6.14887,10000000.0
2006-01-16 23:01:00,6.14892,6.14892,6.14817,6.14876,7000000.0
2006-01-16 23:02:00,6.1489,6.1489,6.14779,6.14779,15000000.0
2006-01-16 23:03:00,6.14765,6.14794,6.14763,6.14785,17000000.0
2006-01-16 23:04:00,6.14811,6.14907,6.14772,6.14847,19000000.0
2006-01-16 23:05:00,6.14861,6.14888,6.147,6.14754,9000000.0
2006-01-16 23:06:00,6.14793,6.14858,6.14689,6.14689,12000000.0
2006-01-16 23:07:00,6.14688,6.1478,6.14674,6.1478,14000000.0
2006-01-16 23:08:00,6.14781,6.14867,6.14735,6.14814,16000000.0
2006-01-16 23:09:00,6.14855,6.14913,6.14796,6.14817,9000000.0
2006-01-16 23:10:00,6.14783,6.14802,6.14738,6.14738,12000000.0
2006-01-16 23:11:00,6.14736,6.14872,6.14736,6.14872,14000000.0
2006-01-16 23:12:00,6.14868,6.1495,6.14826,6.1495,7000000.0
2006-01-16 23:13:00,6.14921,6.15013,6.14838,6.14928,14000000.0
2006-01-16 23:14:00,6.14998,6.14998,6.14763,6.14833,19000000.0
2006-01-16 23:15:00,6.1493,6.14943,6.1485,6.14867,13000000.0
2006-01-16 23:16:00,6.14872,6.14974,6.14806,6.14875,15000000.0
2006-01-16 23:17:00,6.14875,6.14909,6.14784,6.14909,11000000.0
2006-01-16 23:18:00,6.1492,6.15007,6.14874,6.14987,12000000.0
2006-01-16 23:19:00,6.1495,6.15039,6.1486,6.15039,14000000.0
2006-01-16 23:20:00,6.15059,6.15059,6.14997,6.15016,19000000.0
2006-01-16 23:21:00,6.14979,6.15007,6.14979,6.15004,7000000.0
2006-01-16 23:22:00,6.15028,6.15065,6.15003,6.1504,15000000.0
2006-01-16 23:23:00,6.15048,6.15087,6.15018,6.15087,11000000.0
2006-01-16 23:24:00,6.15085,6.15136,6.15024,6.15103,14000000.0
2006-01-16 23:25:00,6.15054,6.15054,6.14918,6.14967,11000000.0
2006-01-16 23:26:00,6.14924,6.15069,6.14886,6.15069,14000000.0
2006-01-16 23:27:00,6.1505,6.1505,6.14801,6.14801,11000000.0
2006-01-16 23:28:00,6.14966,6.1504,6.14966,6.15023,12000000.0
2006-01-16 23:29:00,6.15018,6.15053,6.14931,6.15022,16000000.0
2006-01-16 23:30:00,6.15054,6.15054,6.14896,6.1495,20000000.0
2006-01-16 23:31:00,6.14967,6.15091,6.14967,6.15091,11000000.0
2006-01-16 23:32:00,6.15065,6.15065,6.14863,6.1494,16000000.0
2006-01-16 23:33:00,6.14863,6.14995,6.14853,6.14995,12000000.0
2006-01-16 23:34:00,6.15027,6.15027,6.1493,6.1493,13000000.0
2006-01-16 23:35:00,6.14946,6.14999,6.14907,6.14907,9000000.0
2006-01-16 23:36:00,6.14919,6.14979,6.14903,6.14951,9000000.0
2006-01-16 23:37:00,6.14937,6.14953,6.14921,6.14931,14000000.0
2006-01-16 23:38:00,6.14926,6.14991,6.14926,6.14972,13000000.0
2006-01-16 23:39:00,6.15,6.15059,6.14987,6.15059,17000000.0
2006-01-16 23:40:00,6.15057,6.15083,6.14934,6.15055,12000000.0
2006-01-16 23:41:00,6.15002,6.15081,6.14908,6.1503,17000000.0
2006-01-16 23:42:00,6.14958,6.15017,6.14948,6.14948,22000000.0
2006-01-16 23:43:00,6.14917,6.15079,6.14917,6.15079,15000000.0
2006-01-16 23:44:00,6.15095,6.15165,6.14974,6.14974,14000000.0
2006-01-16 23:45:00,6.14943,6.15094,6.14943,6.15094,20000000.0
2006-01-16 23:46:00,6.15124,6.15139,6.15022,6.15139,14000000.0
2006-01-16 23:47:00,6.15114,6.15186,6.14988,6.14988,10000000.0
2006-01-16 23:48:00,6.14978,6.15092,6.14978,6.14986,18000000.0
2006-01-16 23:49:00,6.14992,6.1505,6.14929,6.14929,14000000.0
2006-01-16 23:50:00,6.14955,6.15105,6.14932,6.15105,13000000.0
2006-01-16 23:51:00,6.14973,6.15027,6.14897,6.14897,8000000.0
2006-01-16 23:52:00,6.14908,6.14993,6.14804,6.14804,16000000.0
2006-01-16 23:53:00,6.14846,6.14997,6.14805,6.14805,18000000.0
2006-01-16 23:54:00,6.14746,6.14842,6.14739,6.14801,12000000.0
2006-01-16 23:55:00,6.14771,6.1482,6.14734,6.14814,19000000.0
2006-01-16 23:56:00,6.1484,6.14909,6.1472,6.1472,14000000.0
2006-01-16 23:57:00,6.14721,6.14829,6.14721,6.14828,16000000.0
2006-01-16 23:58:00,6.14848,6.14848,6.14735,6.14789,13000000.0
2006-01-16 23:59:00,6.14705,6.14846,6.14694,6.14694,14000000.0
2006-01-17 00:00:00,6.14729,6.14729,6.14603,6.1468,17000000.0
2006-01-17 00:01:00,6.14706,6.14763,6.14608,6.14674,12000000.0
2006-01-17 00:02:00,6.14761,6.14761,6.14619,6.14639,15000000.0
2006-01-17 00:03:00,6.14621,6.14723,6.14572,6.14616,14000000.0
2006-01-17 00:04:00,6.14733,6.14733,6.14603,6.14613,12000000.0
2006-01-17 00:05:00,6.14599,6.14692,6.14598,6.14692,12000000.0
2006-01-17 00:06:00,6.14841,6.14841,6.14645,6.14678,12000000.0
2006-01-17 00:07:00,6.14754,6.14825,6.14751,6.14781,11000000.0
2006-01-17 00:08:00,6.14758,6.14842,6.14702,6.14755,15000000.0
2006-01-17 00:09:00,6.14755,6.14816,6.14701,6.14714,12000000.0
2006-01-17 00:10:00,6.14819,6.14844,6.14814,6.14834,19000000.0
2006-01-17 00:11:00,6.14815,6.14834,6.14699,6.14699,8000000.0
2006-01-17 00:12:00,6.1473,6.14765,6.14664,6.14664,9000000.0
2006-01-17 00:13:00,6.14655,6.14727,6.14655,6.14714,13000000.0
2006-01-17 00:14:00,6.14729,6.14758,6.14726,6.14746,14000000.0
2006-01-17 00:15:00,6.14721,6.14788,6.1465,6.1469,12000000.0
2006-01-17 00:16:00,6.14647,6.14789,6.14647,6.14717,12000000.0
2006-01-17 00:17:00,6.14666,6.1467,6.14645,6.14652,10000000.0
2006-01-17 00:18:00,6.14677,6.14777,6.14649,6.14674,19000000.0
2006-01-17 00:19:00,6.14704,6.14745,6.14678,6.14681,12000000.0
2006-01-17 00:20:00,6.14689,6.14782,6.14689,6.14751,11000000.0
2006-01-17 00:21:00,6.14755,6.14785,6.14678,6.14678,14000000.0
2006-01-17 00:22:00,6.14666,6.14833,6.14666,6.14833,13000000.0
2006-01-17 00:23:00,6.14811,6.14814,6.14735,6.14735,13000000.0
2006-01-17 00:24:00,6.14785,6.14979,6.14785,6.14937,9000000.0
2006-01-17 00:25:00,6.14946,6.15081,6.14946,6.14962,13000000.0
2006-01-17 00:26:00,6.14912,6.15041,6.14896,6.14944,14000000.0
2006-01-17 00:27:00,6.14928,6.15001,6.14819,6.14819,15000000.0
2006-01-17 00:28:00,6.14842,6.14927,6.14835,6.14835,7000000.0
2006-01-17 00:29:00,6.14845,6.14994,6.14844,6.14856,17000000.0
2006-01-17 00:30:00,6.14897,6.14981,6.14885,6.14942,9000000.0
2006-01-17 00:31:00,6.14865,6.14969,6.14865,6.14894,13000000.0
2006-01-17 00:32:00,6.14939,6.1499,6.14935,6.1499,8000000.0
2006-01-17 00:33:00,6.14983,6.14983,6.14863,6.14906,19000000.0
2006-01-17 00:34:00,6.14921,6.1504,6.14905,6.1499,15000000.0
2006-01-17 00:35:00,6.14971,6.15013,6.14888,6.14996,12000000.0
2006-01-17 00:36:00,6.15,6.15,6.14878,6.14908,15000000.0
2006-01-17 00:37:00,6.14962,6.15102,6.14962,6.15088,15000000.0
2006-01-17 00:38:00,6.15107,6.15133,6.15047,6.15047,18000000.0
2006-01-17 00:39:00,6.15035,6.15139,6.15035,6.15114,20000000.0
2006-01-17 00:40:00,6.15211,6.15338,6.15158,6.15338,10000000.0
2006-01-17 00:41:00,6.15355,6.1545,6.1533,6.15366,9000000.0
2006-01-17 00:42:00,6.15391,6.15445,6.15323,6.15445,16000000.0
2006-01-17 00:43:00,6.15415,6.15424,6.15351,6.15424,16000000.0
2006-01-17 00:44:00,6.15396,6.15396,6.15299,6.15356,10000000.0
2006-01-17 00:45:00,6.15425,6.15425,6.1524,6.1524,16000000.0
2006-01-17 00:46:00,6.15205,6.15326,6.15205,6.15326,12000000.0
2006-01-17 00:47:00,6.15327,6.15374,6.15282,6.15308,8000000.0
2006-01-17 00:48:00,6.15267,6.15362,6.15254,6.15267,16000000.0
2006-01-17 00:49:00,6.15257,6.15342,6.1525,6.15342,11000000.0
2006-01-17 00:50:00,6.1533,6.1533,6.15219,6.15219,9000000.0
2006-01-17 00:51:00,6.15226,6.1523,6.15205,6.15218,9000000.0
2006-01-17 00:52:00,6.1524,6.15333,6.15197,6.15204,18000000.0
2006-01-17 00:53:00,6.15252,6.15347,6.15208,6.1524,12000000.0
2006-01-17 00:54:00,6.15211,6.15296,6.15127,6.15296,12000000.0
2006-01-17 00:55:00,6.15365,6.15365,6.15239,6.15327,11000000.0
2006-01-17 00:56:00,6.15333,6.15373,6.15246,6.15246,14000000.0
2006-01-17 00:57:00,6.15216,6.1529,6.15169,6.15211,15000000.0
2006-01-17 00:58:00,6.15182,6.15182,6.15152,6.15155,9000000.0
2006-01-17 00:59:00,6.15195,6.15321,6.15195,6.15205,17000000.0
2006-01-17 01:00:00,6.15224,6.15232,6.15136,6.15201,12000000.0
2006-01-17 01:01:00,6.15279,6.15358,6.15262,6.15262,15000000.0
2006-01-17 01:02:00,6.15287,6.15414,6.15287,6.15414,10000000.0
2006-01-17 01:03:00,6.1548,6.15513,6.15367,6.15469,13000000.0
2006-01-17 01:04:00,6.15584,6.15584,6.1536,6.15461,13000000.0
2006-01-17 01:05:00,6.15429,6.15505,6.15365,6.15365,13000000.0
2006-01-17 01:06:00,6.15352,6.15413,6.1528,6.15395,12000000.0
2006-01-17 01:07:00,6.15383,6.15413,6.1531,6.15312,13000000.0
2006-01-17 01:08:00,6.15345,6.15345,6.15217,6.15273,15000000.0
2006-01-17 01:09:00,6.15303,6.15303,6.15153,6.15194,17000000.0
2006-01-17 01:10:00,6.15197,6.15244,6.15134,6.15134,10000000.0
2006-01-17 01:11:00,6.15227,6.1525,6.15146,6.15205,11000000.0
2006-01-17 01:12:00,6.1524,6.15266,6.15172,6.15172,10000000.0
2006-01-17 01:13:00,6.15189,6.1531,6.15169,6.15169,11000000.0
2006-01-17 01:14:00,6.15208,6.15387,6.15208,6.15275,13000000.0
2006-01-17 01:15:00,6.15282,6.15446,6.15282,6.15321,9000000.0
2006-01-17 01:16:00,6.15451,6.15585,6.15411,6.15564,12000000.0
2006-01-17 01:17:00,6.15555,6.15618,6.15518,6.15568,11000000.0
2006-01-17 01:18:00,6.15567,6.1563,6.15469,6.15469,12000000.0
2006-01-17 01:19:00,6.15454,6.15606,6.15454,6.15514,19000000.0
2006-01-17 01:20:00,6.15518,6.1558,6.15421,6.15421,11000000.0
2006-01-17 01:21:00,6.15433,6.15578,6.15433,6.15468,12000000.0
2006-01-17 01:22:00,6.1559,6.15606,6.15472,6.15472,9000000.0
2006-01-17 01:23:00,6.15474,6.15625,6.15474,6.15492,13000000.0
2006-01-17 01:24:00,6.15526,6.15545,6.15377,6.15429,14000000.0
2006-01-17 01:25:00,6.15481,6.15513,6.15462,6.15501,11000000.0
2006-01-17 01:26:00,6.15476,6.15497,6.15356,6.15377,10000000.0
2006-01-17 01:27:00,6.15327,6.15327,6.1513,6.15168,17000000.0
2006-01-17 01:28:00,6.15077,6.15176,6.15036,6.1511,13000000.0
2006-01-17 01:29:00,6.15144,6.15286,6.15139,6.15286,19000000.0
2006-01-17 01:30:00,6.15192,6.15272,6.15181,6.15181,15000000.0
2006-01-17 01:31:00,6.15203,6.15223,6.15102,6.1515,15000000.0
2006-01-17 01:32:00,6.15223,6.15249,6.15176,6.15208,12000000.0
2006-01-17 01:33:00,6.15194,6.15263,6.15161,6.15161,8000000.0
2006-01-17 01:34:00,6.15167,6.15234,6.15133,6.15133,18000000.0
2006-01-17 01:35:00,6.15138,6.15302,6.15138,6.15275,12000000.0
2006-01-17 01:36:00,6.1521,6.1521,6.15048,6.15128,16000000.0
2006-01-17 01:37:00,6.15199,6.15218,6.15132,6.15187,15000000.0
2006-01-17 01:38:00,6.15188,6.15261,6.1509,6.15135,18000000.0
2006-01-17 01:39:00,6.15157,6.1522,6.15061,6.1522,10000000.0
2006-01-17 01:40:00,6.15229,6.15245,6.15157,6.15157,11000000.0
2006-01-17 01:41:00,6.15164,6.1528,6.15097,6.15097,16000000.0
2006-01-17 01:42:00,6.15049,6.15171,6.14989,6.15078,14000000.0
2006-01-17 01:43:00,6.15088,6.15137,6.15002,6.1507,16000000.0
2006-01-17 01:44:00,6.15066,6.15134,6.15066,6.15102,15000000.0
2006-01-17 01:45:00,6.15092,6.15112,6.15011,6.15095,16000000.0
2006-01-17 01:46:00,6.15005,6.15164,6.15005,6.15151,9000000.0
2006-01-17 01:47:00,6.15202,6.15283,6.1512,6.15283,17000000.0
2006-01-17 01:48:00,6.15258,6.15258,6.1514,6.15221,16000000.0
2006-01-17 01:49:00,6.15208,6.15274,6.15144,6.15274,10000000.0
2006-01-17 01:50:00,6.15277,6.15279,6.15164,6.15232,11000000.0
2006-01-17 01:51:00,6.15292,6.15292,6.15175,6.15289,12000000.0
2006-01-17 01:52:00,6.15325,6.15357,6.15238,6.15321,12000000.0
2006-01-17 01:53:00,6.15292,6.15342,6.15236,6.15342,18000000.0
2006-01-17 01:54:00,6.15331,6.15331,6.15243,6.15288,14000000.0
2006-01-17 01:55:00,6.15278,6.15371,6.15161,6.15197,18000000.0
2006-01-17 01:56:00,6.15247,6.15252,6.15155,6.15212,8000000.0
2006-01-17 01:57:00,6.15087,6.15185,6.15086,6.15168,13000000.0
2006-01-17 01:58:00,6.15188,6.15197,6.15135,6.15192,11000000.0
2006-01-17 01:59:00,6.15102,6.15179,6.15102,6.15156,11000000.0
2006-01-17 02:00:00,6.15113,6.15323,6.15113,6.15323,16000000.0
2006-01-17 02:01:00,6.15357,6.15386,6.15257,6.15261,21000000.0
2006-01-17 02:02:00,6.15255,6.15349,6.15246,6.15274,10000000.0
2006-01-17 02:03:00,6.15217,6.15233,6.15101,6.15101,8000000.0
2006-01-17 02:04:00,6.15153,6.15153,6.15007,6.15013,14000000.0
2006-01-17 02:05:00,6.15054,6.15118,6.15012,6.15118,14000000.0
2006-01-17 02:06:00,6.15099,6.15191,6.15093,6.15174,15000000.0
2006-01-17 02:07:00,6.15152,6.15152,6.15045,6.15065,10000000.0
2006-01-17 02:08:00,6.15037,6.15072,6.14926,6.14926,16000000.0
2006-01-17 02:09:00,6.14986,6.15065,6.1498,6.14993,18000000.0
2006-01-17 02:10:00,6.15011,6.15156,6.15011,6.15156,16000000.0
2006-01-17 02:11:00,6.15191,6.15254,6.15066,6.15066,14000000.0
2006-01-17 02:12:00,6.15161,6.15249,6.15097,6.15106,10000000.0
2006-01-17 02:13:00,6.15123,6.15196,6.15027,6.15168,15000000.0
2006-01-17 02:14:00,6.15157,6.15251,6.15092,6.15204,19000000.0
2006-01-17 02:15:00,6.15231,6.15313,6.15166,6.15166,12000000.0
2006-01-17 02:16:00,6.15167,6.15281,6.15167,6.15271,18000000.0
2006-01-17 02:17:00,6.15286,6.1533,6.1523,6.15328,14000000.0
2006-01-17 02:18:00,6.1527,6.15432,6.1527,6.15432,12000000.0
2006-01-17 02:19:00,6.15286,6.15408,6.15286,6.15375,14000000.0
2006-01-17 02:20:00,6.15378,6.15438,6.15306,6.15388,13000000.0
2006-01-17 02:21:00,6.15394,6.15465,6.15309,6.15449,15000000.0
2006-01-17 02:22:00,6.15605,6.15668,6.15549,6.15591,13000000.0
2006-01-17 02:23:00,6.15555,6.15555,6.15391,6.15457,16000000.0
2006-01-17 02:24:00,6.15514,6.15619,6.15418,6.15567,17000000.0
2006-01-17 02:25:00,6.1568,6.1568,6.15435,6.15438,10000000.0
2006-01-17 02:26:00,6.15392,6.15525,6.15336,6.15408,13000000.0
2006-01-17 02:27:00,6.15441,6.15523,6.15399,6.15523,7000000.0
2006-01-17 02:28:00,6.15572,6.15572,6.15485,6.15492,9000000.0
2006-01-17 02:29:00,6.15495,6.15576,6.1534,6.15567,20000000.0
2006-01-17 02:30:00,6.15551,6.15592,6.15501,6.15513,11000000.0
2006-01-17 02:31:00,6.15534,6.15574,6.15467,6.15514,9000000.0
2006-01-17 02:32:00,6.1549,6.15555,6.15448,6.15483,13000000.0
2006-01-17 02:33:00,6.15458,6.15508,6.15458,6.1548,14000000.0
2006-01-17 02:34:00,6.15491,6.15491,6.15391,6.15487,17000000.0
2006-01-17 02:35:00,6.15473,6.15473,6.15371,6.15402,15000000.0
2006-01-17 02:36:00,6.15441,6.15526,6.15411,6.1543,14000000.0
2006-01-17 02:37:00,6.15434,6.15577,6.15434,6.15545,13000000.0
2006-01-17 02:38:00,6.15553,6.15563,6.15535,6.15563,14000000.0
2006-01-17 02:39:00,6.15533,6.15545,6.1542,6.15493,15000000.0
2006-01-17 02:40:00,6.15496,6.15548,6.15455,6.15548,12000000.0
2006-01-17 02:41:00,6.15586,6.15591,6.15563,6.15587,13000000.0
2006-01-17 02:42:00,6.15566,6.1557,6.1554,6.15558,16000000.0
2006-01-17 02:43:00,6.15547,6.15568,6.15541,6.15547,18000000.0
2006-01-17 02:44:00,6.15529,6.15529,6.15439,6.15509,10000000.0
2006-01-17 02:45:00,6.15514,6.15514,6.15407,6.15408,14000000.0
2006-01-17 02:46:00,6.15424,6.15529,6.15424,6.15512,18000000.0
2006-01-17 02:47:00,6.15509,6.15599,6.15496,6.15599,17000000.0
2006-01-17 02:48:00,6.15626,6.15632,6.15604,6.15614,7000000.0
2006-01-17 02:49:00,6.15582,6.15605,6.15475,6.15549,13000000.0
2006-01-17 02:50:00,6.15469,6.15614,6.15428,6.15614,14000000.0
2006-01-17 02:51:00,6.155,6.15654,6.155,6.15609,15000000.0
2006-01-17 02:52:00,6.15642,6.15708,6.15617,6.15708,15000000.0
2006-01-17 02:53:00,6.15713,6.15754,6.15622,6.15747,9000000.0
2006-01-17 02:54:00,6.15767,6.15923,6.15694,6.15923,13000000.0
2006-01-17 02:55:00,6.15923,6.15923,6.15764,6.15823,11000000.0
2006-01-17 02:56:00,6.15918,6.16648,6.15918,6.16589,18000000.0
2006-01-17 02:57:00,6.16716,6.17171,6.16649,6.17171,13000000.0
2006-01-17 02:58:00,6.1721,6.1721,6.16976,6.16976,9000000.0
2006-01-17 02:59:00,6.16957,6.17023,6.16842,6.16848,14000000.0
2006-01-17 03:00:00,6.16779,6.16832,6.16677,6.16817,11000000.0
2006-01-17 03:01:00,6.16781,6.16996,6.16735,6.16996,11000000.0
2006-01-17 03:02:00,6.16988,6.17088,6.16953,6.17068,11000000.0
2006-01-17 03:03:00,6.17081,6.17158,6.16968,6.17135,23000000.0
2006-01-17 03:04:00,6.17103,6.17103,6.16962,6.16962,11000000.0
2006-01-17 03:05:00,6.16972,6.17006,6.16857,6.16921,17000000.0
2006-01-17 03:06:00,6.16865,6.16865,6.16769,6.16813,9000000.0
2006-01-17 03:07:00,6.16685,6.16831,6.16673,6.16734,15000000.0
2006-01-17 03:08:00,6.16744,6.16861,6.16705,6.16861,12000000.0
2006-01-17 03:09:00,6.169,6.16997,6.16875,6.16935,15000000.0
2006-01-17 03:10:00,6.16941,6.16965,6.16794,6.16873,19000000.0
2006-01-17 03:11:00,6.16852,6.16855,6.16742,6.1679,15000000.0
2006-01-17 03:12:00,6.16777,6.16836,6.16672,6.16719,18000000.0
2006-01-17 03:13:00,6.16726,6.16881,6.16726,6.16806,18000000.0
2006-01-17 03:14:00,6.16907,6.17068,6.16907,6.16939,10000000.0
2006-01-17 03:15:00,6.16983,6.17026,6.16916,6.16944,7000000.0
2006-01-17 03:16:00,6.16804,6.16856,6.16736,6.16802,8000000.0
2006-01-17 03:17:00,6.1683,6.1687,6.16807,6.1687,10000000.0
2006-01-17 03:18:00,6.16888,6.16981,6.16855,6.16959,15000000.0
2006-01-17 03:19:00,6.16871,6.16921,6.16811,6.16819,10000000.0
2006-01-17 03:20:00,6.16821,6.16855,6.16761,6.16812,16000000.0
2006-01-17 03:21:00,6.16796,6.16796,6.16603,6.16613,11000000.0
2006-01-17 03:22:00,6.16578,6.16712,6.16534,6.16645,10000000.0
2006-01-17 03:23:00,6.16622,6.16662,6.16492,6.16546,12000000.0
2006-01-17 03:24:00,6.16616,6.16625,6.16508,6.16571,13000000.0
2006-01-17 03:25:00,6.16608,6.16608,6.16437,6.16581,11000000.0
2006-01-17 03:26:00,6.16618,6.16618,6.16497,6.16607,13000000.0
2006-01-17 03:27:00,6.16648,6.16691,6.16544,6.16691,14000000.0
2006-01-17 03:28:00,6.16664,6.16745,6.16566,6.16566,18000000.0
2006-01-17 03:29:00,6.16607,6.16625,6.16525,6.16574,15000000.0
2006-01-17 03:30:00,6.16576,6.16581,6.16499,6.16536,10000000.0
2006-01-17 03:31:00,6.16584,6.16644,6.16518,6.16644,13000000.0
2006-01-17 03:32:00,6.16625,6.16625,6.1649,6.16555,16000000.0
2006-01-17 03:33:00,6.16583,6.16599,6.16524,6.16548,13000000.0
2006-01-17 03:34:00,6.16565,6.16666,6.16565,6.16648,16000000.0
2006-01-17 03:35:00,6.16625,6.16625,6.16517,6.16517,10000000.0
2006-01-17 03:36:00,6.16392,6.16501,6.16343,6.16446,11000000.0
2006-01-17 03:37:00,6.16412,6.16495,6.16269,6.1641,13000000.0
2006-01-17 03:38:00,6.16556,6.16761,6.16517,6.16717,13000000.0
2006-01-17 03:39:00,6.16771,6.16771,6.1665,6.16722,13000000.0
2006-01-17 03:40:00,6.16713,6.1672,6.16585,6.16672,12000000.0
2006-01-17 03:41:00,6.16664,6.16671,6.16543,6.16543,16000000.0
2006-01-17 03:42:00,6.16526,6.1658,6.16464,6.16544,21000000.0
2006-01-17 03:43:00,6.16443,6.1651,6.16314,6.1635,18000000.0
2006-01-17 03:44:00,6.16319,6.16526,6.16319,6.16408,15000000.0
2006-01-17 03:45:00,6.16351,6.16395,6.16317,6.16331,9000000.0
2006-01-17 03:46:00,6.16325,6.1639,6.1628,6.16307,8000000.0
2006-01-17 03:47:00,6.16163,6.16309,6.16121,6.16253,11000000.0
2006-01-17 03:48:00,6.16263,6.16372,6.16243,6.16372,9000000.0
2006-01-17 03:49:00,6.1635,6.16386,6.1628,6.16339,16000000.0
2006-01-17 03:50:00,6.16243,6.16328,6.16162,6.16229,19000000.0
2006-01-17 03:51:00,6.16218,6.16269,6.16157,6.16158,9000000.0
2006-01-17 03:52:00,6.16249,6.16273,6.16131,6.16208,19000000.0
2006-01-17 03:53:00,6.16246,6.16269,6.16155,6.16259,10000000.0
2006-01-17 03:54:00,6.16243,6.16325,6.16243,6.16325,17000000.0
2006-01-17 03:55:00,6.16355,6.16355,6.16159,6.16159,16000000.0
2006-01-17 03:56:00,6.16164,6.16253,6.16115,6.16127,7000000.0
2006-01-17 03:57:00,6.16165,6.16203,6.16125,6.16125,11000000.0
2006-01-17 03:58:00,6.16232,6.16235,6.16102,6.16179,12000000.0
2006-01-17 03:59:00,6.16127,6.16194,6.1604,6.16194,17000000.0
2006-01-17 04:00:00,6.16212,6.16234,6.16129,6.16234,12000000.0
2006-01-17 04:01:00,6.16214,6.16256,6.16102,6.16126,16000000.0
2006-01-17 04:02:00,6.16093,6.16238,6.15972,6.15985,14000000.0
2006-01-17 04:03:00,6.15977,6.15985,6.15847,6.15984,12000000.0
2006-01-17 04:04:00,6.15974,6.16121,6.15964,6.16117,16000000.0
2006-01-17 04:05:00,6.16118,6.16146,6.16027,6.16121,13000000.0
2006-01-17 04:06:00,6.16146,6.16146,6.16,6.16,16000000.0
2006-01-17 04:07:00,6.16005,6.16153,6.16005,6.16117,13000000.0
2006-01-17 04:08:00,6.16021,6.16021,6.15745,6.15745,14000000.0
2006-01-17 04:09:00,6.15815,6.15815,6.15613,6.15747,10000000.0
2006-01-17 04:10:00,6.15792,6.15841,6.1572,6.15841,12000000.0
2006-01-17 04:11:00,6.15896,6.15947,6.1582,6.15914,14000000.0
2006-01-17 04:12:00,6.15926,6.16069,6.15909,6.16011,19000000.0
2006-01-17 04:13:00,6.16048,6.16145,6.15978,6.16014,20000000.0
2006-01-17 04:14:00,6.1609,6.1609,6.1602,6.16089,12000000.0
2006-01-17 04:15:00,6.16133,6.16156,6.1606,6.16122,8000000.0
2006-01-17 04:16:00,6.16157,6.16157,6.15977,6.15984,13000000.0
2006-01-17 04:17:00,6.16055,6.16081,6.15992,6.16062,15000000.0
2006-01-17 04:18:00,6.16095,6.16126,6.16022,6.16126,9000000.0
2006-01-17 04:19:00,6.16106,6.16106,6.15911,6.15911,12000000.0
2006-01-17 04:20:00,6.15918,6.15956,6.15861,6.15891,9000000.0
2006-01-17 04:21:00,6.15897,6.15907,6.15815,6.15901,17000000.0
2006-01-17 04:22:00,6.15911,6.15923,6.1583,6.1591,14000000.0
2006-01-17 04:23:00,6.15948,6.15948,6.15761,6.15836,10000000.0
2006-01-17 04:24:00,6.15819,6.15914,6.15776,6.15797,12000000.0
2006-01-17 04:25:00,6.15817,6.15915,6.15817,6.15891,10000000.0
2006-01-17 04:26:00,6.15906,6.15906,6.15853,6.15866,7000000.0
2006-01-17 04:27:00,6.15838,6.15903,6.15814,6.15903,15000000.0
2006-01-17 04:28:00,6.15891,6.15907,6.15805,6.15873,7000000.0
2006-01-17 04:29:00,6.15789,6.15841,6.15727,6.1577,14000000.0
2006-01-17 04:30:00,6.15674,6.15755,6.15674,6.15674,11000000.0
2006-01-17 04:31:00,6.15718,6.15718,6.15419,6.15549,15000000.0
2006-01-17 04:32:00,6.15548,6.15602,6.15438,6.15529,17000000.0
2006-01-17 04:33:00,6.15543,6.15639,6.15537,6.15597,14000000.0
2006-01-17 04:34:00,6.15505,6.15629,6.15505,6.15564,9000000.0
2006-01-17 04:35:00,6.15601,6.15675,6.15526,6.15581,12000000.0
2006-01-17 04:36:00,6.15611,6.15642,6.15535,6.15612,12000000.0
2006-01-17 04:37:00,6.15652,6.15759,6.15616,6.15704,12000000.0
2006-01-17 04:38:00,6.15652,6.1574,6.15612,6.15685,11000000.0
2006-01-17 04:39:00,6.15759,6.15842,6.15709,6.15802,17000000.0
2006-01-17 04:40:00,6.15839,6.15845,6.15763,6.15777,9000000.0
2006-01-17 04:41:00,6.15794,6.15842,6.15762,6.15803,10000000.0
2006-01-17 04:42:00,6.15852,6.15855,6.15759,6.15759,8000000.0
2006-01-17 04:43:00,6.1573,6.15797,6.1573,6.15797,18000000.0
2006-01-17 04:44:00,6.15779,6.15801,6.15707,6.15731,9000000.0
2006-01-17 04:45:00,6.15714,6.15714,6.15667,6.15687,9000000.0
2006-01-17 04:46:00,6.15709,6.15736,6.15635,6.15648,16000000.0
2006-01-17 04:47:00,6.15646,6.15696,6.15601,6.15684,12000000.0
2006-01-17 04:48:00,6.15711,6.1575,6.15665,6.157,10000000.0
2006-01-17 04:49:00,6.15695,6.15764,6.15632,6.15746,16000000.0
2006-01-17 04:50:00,6.15756,6.15779,6.15645,6.15683,16000000.0
2006-01-17 04:51:00,6.15655,6.15774,6.15651,6.15651,20000000.0
2006-01-17 04:52:00,6.15649,6.15782,6.15636,6.15743,13000000.0
2006-01-17 04:53:00,6.15731,6.15768,6.15677,6.1572,11000000.0
2006-01-17 04:54:00,6.15592,6.15727,6.15592,6.15727,11000000.0
2006-01-17 04:55:00,6.15717,6.15749,6.15597,6.15624,12000000.0
2006-01-17 04:56:00,6.15676,6.15795,6.15676,6.15768,16000000.0
2006-01-17 04:57:00,6.15786,6.15808,6.15772,6.15808,7000000.0
2006-01-17 04:58:00,6.15795,6.15834,6.15739,6.15774,13000000.0
2006-01-17 04:59:00,6.15781,6.15854,6.15745,6.15813,17000000.0
2006-01-17 05:00:00,6.15834,6.15845,6.15728,6.15819,10000000.0
2006-01-17 05:01:00,6.15805,6.1582,6.15749,6.15803,13000000.0
2006-01-17 05:02:00,6.15788,6.15872,6.1569,6.15872,18000000.0
2006-01-17 05:03:00,6.15683,6.15797,6.15662,6.15729,9000000.0
2006-01-17 05:04:00,6.15694,6.15734,6.15622,6.15643,12000000.0
2006-01-17 05:05:00,6.15637,6.15689,6.15634,6.15688,10000000.0
2006-01-17 05:06:00,6.15702,6.15831,6.1567,6.1576,20000000.0
2006-01-17 05:07:00,6.15732,6.15732,6.1555,6.1555,10000000.0
2006-01-17 05:08:00,6.15603,6.15615,6.154,6.15401,17000000.0
2006-01-17 05:09:00,6.15384,6.15399,6.15302,6.15356,15000000.0
2006-01-17 05:10:00,6.15366,6.15389,6.15323,6.15335,10000000.0
2006-01-17 05:11:00,6.1533,6.15492,6.1533,6.15487,16000000.0
2006-01-17 05:12:00,6.15504,6.15607,6.15504,6.15548,7000000.0
2006-01-17 05:13:00,6.15582,6.1564,6.15501,6.15569,12000000.0
2006-01-17 05:14:00,6.15585,6.15612,6.15585,6.15599,14000000.0
2006-01-17 05:15:00,6.15567,6.15567,6.1536,6.15459,16000000.0
2006-01-17 05:16:00,6.15384,6.15432,6.15315,6.15427,15000000.0
2006-01-17 05:17:00,6.15427,6.15457,6.15351,6.15361,10000000.0
2006-01-17 05:18:00,6.15421,6.15484,6.15341,6.1547,13000000.0
2006-01-17 05:19:00,6.15493,6.15554,6.1542,6.15444,13000000.0
2006-01-17 05:20:00,6.15468,6.15538,6.15451,6.15515,20000000.0
2006-01-17 05:21:00,6.15537,6.15544,6.15498,6.15498,9000000.0
2006-01-17 05:22:00,6.15576,6.1558,6.15474,6.15545,17000000.0
2006-01-17 05:23:00,6.15559,6.15562,6.15504,6.15553,14000000.0
2006-01-17 05:24:00,6.1556,6.15573,6.15546,6.15567,19000000.0
2006-01-17 05:25:00,6.15545,6.15567,6.15544,6.15565,13000000.0
2006-01-17 05:26:00,6.15547,6.15602,6.15519,6.15534,13000000.0
2006-01-17 05:27:00,6.15536,6.15536,6.15439,6.15439,13000000.0
2006-01-17 05:28:00,6.15468,6.15524,6.15468,6.15507,10000000.0
2006-01-17 05:29:00,6.15527,6.15538,6.1544,6.15507,17000000.0
2006-01-17 05:30:00,6.15443,6.15545,6.15401,6.15401,21000000.0
2006-01-17 05:31:00,6.15404,6.15496,6.15366,6.1545,13000000.0
2006-01-17 05:32:00,6.1542,6.15468,6.15356,6.15468,16000000.0
2006-01-17 05:33:00,6.15391,6.15499,6.15391,6.15423,13000000.0
2006-01-17 05:34:00,6.15554,6.15598,6.15461,6.15531,13000000.0
2006-01-17 05:35:00,6.15465,6.15572,6.1538,6.15467,14000000.0
2006-01-17 05:36:00,6.15445,6.1546,6.1534,6.1543,18000000.0
2006-01-17 05:37:00,6.1535,6.15415,6.1531,6.1531,12000000.0
2006-01-17 05:38:00,6.1529,6.15518,6.1529,6.15518,13000000.0
2006-01-17 05:39:00,6.15346,6.15428,6.15323,6.15428,21000000.0
2006-01-17 05:40:00,6.15326,6.15393,6.15288,6.15387,14000000.0
2006-01-17 05:41:00,6.15336,6.15397,6.15309,6.1535,13000000.0
2006-01-17 05:42:00,6.15378,6.15469,6.1535,6.15469,8000000.0
2006-01-17 05:43:00,6.15452,6.15462,6.15374,6.15383,13000000.0
2006-01-17 05:44:00,6.15392,6.15482,6.15392,6.15438,13000000.0
2006-01-17 05:45:00,6.15462,6.15517,6.15388,6.15388,24000000.0
2006-01-17 05:46:00,6.15411,6.15507,6.15408,6.15408,14000000.0
2006-01-17 05:47:00,6.15485,6.15485,6.15381,6.15451,11000000.0
2006-01-17 05:48:00,6.15477,6.15477,6.15385,6.1541,18000000.0
2006-01-17 05:49:00,6.15402,6.15483,6.15401,6.15401,10000000.0
2006-01-17 05:50:00,6.15469,6.15566,6.1544,6.1547,10000000.0
2006-01-17 05:51:00,6.15476,6.15531,6.15476,6.15514,11000000.0
2006-01-17 05:52:00,6.15518,6.15529,6.15502,6.15525,19000000.0
2006-01-17 05:53:00,6.15531,6.15555,6.1553,6.15555,15000000.0
2006-01-17 05:54:00,6.15509,6.15531,6.1544,6.15531,7000000.0
2006-01-17 05:55:00,6.15534,6.15547,6.15331,6.1547,12000000.0
2006-01-17 05:56:00,6.15455,6.1549,6.1536,6.15377,16000000.0
2006-01-17 05:57:00,6.15365,6.15431,6.1527,6.1527,11000000.0
2006-01-17 05:58:00,6.15335,6.15426,6.15306,6.15379,22000000.0
2006-01-17 05:59:00,6.15375,6.15385,6.15311,6.15311,9000000.0
2006-01-17 06:00:00,6.15332,6.15409,6.15293,6.15318,17000000.0
2006-01-17 06:01:00,6.15334,6.15488,6.15334,6.15371,18000000.0
2006-01-17 06:02:00,6.15531,6.15547,6.15444,6.15517,18000000.0
2006-01-17 06:03:00,6.15454,6.15531,6.15454,6.15493,16000000.0
2006-01-17 06:04:00,6.15493,6.15585,6.15493,6.15585,8000000.0
2006-01-17 06:05:00,6.15544,6.15574,6.15486,6.15486,10000000.0
2006-01-17 06:06:00,6.15459,6.1556,6.15459,6.15552,27000000.0
2006-01-17 06:07:00,6.15565,6.15611,6.15543,6.15611,17000000.0
2006-01-17 06:08:00,6.15621,6.15621,6.15493,6.15506,14000000.0
2006-01-17 06:09:00,6.15652,6.15652,6.1554,6.15616,13000000.0
2006-01-17 06:10:00,6.15606,6.15622,6.15528,6.15533,14000000.0
2006-01-17 06:11:00,6.155,6.15612,6.15468,6.15512,16000000.0
2006-01-17 06:12:00,6.15361,6.15419,6.15318,6.15336,17000000.0
2006-01-17 06:13:00,6.15362,6.1545,6.15344,6.15448,14000000.0
2006-01-17 06:14:00,6.15454,6.1549,6.15386,6.1549,12000000.0
2006-01-17 06:15:00,6.15521,6.15553,6.15438,6.15553,13000000.0
2006-01-17 06:16:00,6.15527,6.15633,6.15505,6.15595,14000000.0
2006-01-17 06:17:00,6.15576,6.15669,6.15568,6.15669,11000000.0
2006-01-17 06:18:00,6.15694,6.15694,6.15565,6.15565,12000000.0
2006-01-17 06:19:00,6.15716,6.15716,6.15545,6.1562,19000000.0
2006-01-17 06:20:00,6.15597,6.15684,6.15579,6.15684,11000000.0
2006-01-17 06:21:00,6.15572,6.15688,6.15548,6.15668,9000000.0
2006-01-17 06:22:00,6.1555,6.1564,6.15435,6.15543,22000000.0
2006-01-17 06:23:00,6.15517,6.15517,6.1541,6.15506,18000000.0
2006-01-17 06:24:00,6.15481,6.15502,6.15404,6.15475,8000000.0
2006-01-17 06:25:00,6.15447,6.15497,6.15413,6.15481,9000000.0
2006-01-17 06:26:00,6.15481,6.155,6.15453,6.15453,13000000.0
2006-01-17 06:27:00,6.15483,6.1549,6.15395,6.1549,15000000.0
2006-01-17 06:28:00,6.15491,6.15494,6.15425,6.15485,18000000.0
2006-01-17 06:29:00,6.15453,6.15462,6.15391,6.15398,16000000.0
2006-01-17 06:30:00,6.15396,6.15418,6.15361,6.15415,10000000.0
2006-01-17 06:31:00,6.15284,6.15339,6.15195,6.15262,13000000.0
2006-01-17 06:32:00,6.15326,6.15372,6.15271,6.15372,10000000.0
2006-01-17 06:33:00,6.15441,6.1546,6.1536,6.15422,10000000.0
2006-01-17 06:34:00,6.15471,6.15471,6.15318,6.15457,15000000.0
2006-01-17 06:35:00,6.15434,6.15434,6.15314,6.15385,13000000.0
2006-01-17 06:36:00,6.15484,6.15508,6.15356,6.15446,23000000.0
2006-01-17 06:37:00,6.15505,6.15505,6.15366,6.15429,11000000.0
2006-01-17 06:38:00,6.15441,6.15442,6.15347,6.15442,17000000.0
2006-01-17 06:39:00,6.15428,6.15428,6.15276,6.15276,8000000.0
2006-01-17 06:40:00,6.15336,6.15484,6.15336,6.15484,15000000.0
2006-01-17 06:41:00,6.15483,6.15483,6.15399,6.154,15000000.0
2006-01-17 06:42:00,6.15419,6.15447,6.15282,6.15282,16000000.0
2006-01-17 06:43:00,6.15272,6.15415,6.15272,6.15409,12000000.0
2006-01-17 06:44:00,6.15372,6.15372,6.15208,6.15256,13000000.0
2006-01-17 06:45:00,6.15229,6.1523,6.1508,6.152,14000000.0
2006-01-17 06:46:00,6.15253,6.15285,6.15194,6.15264,12000000.0
2006-01-17 06:47:00,6.15294,6.15388,6.15259,6.15388,11000000.0
2006-01-17 06:48:00,6.1538,6.15453,6.15353,6.15417,15000000.0
2006-01-17 06:49:00,6.15448,6.15448,6.15288,6.15399,17000000.0
2006-01-17 06:50:00,6.15398,6.15406,6.15294,6.15318,13000000.0
2006-01-17 06:51:00,6.1534,6.15384,6.15302,6.15302,8000000.0
2006-01-17 06:52:00,6.1528,6.15367,6.15215,6.15215,14000000.0
2006-01-17 06:53:00,6.15301,6.15333,6.1525,6.15298,13000000.0
2006-01-17 06:54:00,6.15304,6.1532,6.1525,6.15295,8000000.0
2006-01-17 06:55:00,6.15302,6.1535,6.15236,6.1535,10000000.0
2006-01-17 06:56:00,6.15329,6.15329,6.15195,6.15195,11000000.0
2006-01-17 06:57:00,6.15258,6.15312,6.1515,6.15209,17000000.0
2006-01-17 06:58:00,6.15239,6.15267,6.15173,6.15196,12000000.0
2006-01-17 06:59:00,6.15156,6.15278,6.15156,6.15278,14000000.0
2006-01-17 07:00:00,6.15233,6.15262,6.15145,6.15147,11000000.0
2006-01-17 07:01:00,6.15131,6.15217,6.15131,6.15208,10000000.0
2006-01-17 07:02:00,6.15262,6.15275,6.15164,6.15164,14000000.0
2006-01-17 07:03:00,6.15165,6.15213,6.15158,6.15209,7000000.0
2006-01-17 07:04:00,6.15215,6.15228,6.15107,6.15223,16000000.0
2006-01-17 07:05:00,6.15263,6.15295,6.15212,6.15264,15000000.0
2006-01-17 07:06:00,6.15235,6.15334,6.15226,6.15304,16000000.0
2006-01-17 07:07:00,6.15329,6.15443,6.15296,6.1541,12000000.0
2006-01-17 07:08:00,6.1541,6.15485,6.15359,6.15485,8000000.0
2006-01-17 07:09:00,6.15484,6.15484,6.15387,6.15406,8000000.0
2006-01-17 07:10:00,6.15446,6.15467,6.15376,6.15382,16000000.0
2006-01-17 07:11:00,6.1542,6.15531,6.15398,6.15511,17000000.0
2006-01-17 07:12:00,6.15576,6.156,6.15464,6.15464,20000000.0
2006-01-17 07:13:00,6.15517,6.15538,6.15409,6.15465,18000000.0
2006-01-17 07:14:00,6.15444,6.15461,6.15386,6.15386,11000000.0
2006-01-17 07:15:00,6.1534,6.15423,6.15277,6.15364,18000000.0
2006-01-17 07:16:00,6.15306,6.15388,6.15265,6.15388,18000000.0
2006-01-17 07:17:00,6.15282,6.15402,6.1526,6.15321,12000000.0
2006-01-17 07:18:00,6.15407,6.15444,6.15275,6.15275,18000000.0
2006-01-17 07:19:00,6.15417,6.15441,6.15306,6.15377,14000000.0
2006-01-17 07:20:00,6.15371,6.15371,6.15244,6.15301,18000000.0
2006-01-17 07:21:00,6.15318,6.15367,6.15306,6.15331,13000000.0
2006-01-17 07:22:00,6.15341,6.15341,6.15303,6.15316,14000000.0
2006-01-17 07:23:00,6.15331,6.15357,6.15271,6.15276,15000000.0
2006-01-17 07:24:00,6.15321,6.15372,6.15269,6.15363,16000000.0
2006-01-17 07:25:00,6.15382,6.15396,6.15301,6.15369,15000000.0
2006-01-17 07:26:00,6.1537,6.1537,6.15251,6.15326,13000000.0
2006-01-17 07:27:00,6.15373,6.15373,6.15254,6.15256,12000000.0
2006-01-17 07:28:00,6.15251,6.15345,6.15251,6.15313,22000000.0
2006-01-17 07:29:00,6.15351,6.15421,6.15335,6.1536,16000000.0
2006-01-17 07:30:00,6.15335,6.15365,6.15271,6.15321,14000000.0
2006-01-17 07:31:00,6.15314,6.15419,6.15303,6.15392,13000000.0
2006-01-17 07:32:00,6.15348,6.15357,6.15277,6.15327,9000000.0
2006-01-17 07:33:00,6.15292,6.15376,6.15288,6.15368,7000000.0
2006-01-17 07:34:00,6.15368,6.1548,6.15333,6.15389,18000000.0
2006-01-17 07:35:00,6.15381,6.15462,6.15352,6.15459,9000000.0
2006-01-17 07:36:00,6.15504,6.15504,6.1533,6.15389,13000000.0
2006-01-17 07:37:00,6.15257,6.15387,6.15257,6.1534,11000000.0
2006-01-17 07:38:00,6.15326,6.15392,6.15301,6.15392,11000000.0
2006-01-17 07:39:00,6.15321,6.1541,6.15274,6.15319,19000000.0
2006-01-17 07:40:00,6.15278,6.15398,6.15278,6.15368,11000000.0
2006-01-17 07:41:00,6.15365,6.15385,6.15338,6.15369,7000000.0
2006-01-17 07:42:00,6.15306,6.15316,6.15144,6.15159,13000000.0
2006-01-17 07:43:00,6.1517,6.15188,6.1506,6.1513,14000000.0
2006-01-17 07:44:00,6.15096,6.15096,6.14891,6.14969,10000000.0
2006-01-17 07:45:00,6.14952,6.15045,6.14951,6.15037,8000000.0
2006-01-17 07:46:00,6.15041,6.15093,6.14967,6.15062,13000000.0
2006-01-17 07:47:00,6.15078,6.15085,6.14984,6.15046,15000000.0
2006-01-17 07:48:00,6.14993,6.1502,6.14819,6.14935,13000000.0
2006-01-17 07:49:00,6.14913,6.15047,6.14851,6.14998,10000000.0
2006-01-17 07:50:00,6.15051,6.15163,6.15001,6.15001,17000000.0
2006-01-17 07:51:00,6.1498,6.15111,6.1498,6.15077,16000000.0
2006-01-17 07:52:00,6.151,6.15136,6.15073,6.15136,13000000.0
2006-01-17 07:53:00,6.15169,6.15169,6.15074,6.15074,10000000.0
2006-01-17 07:54:00,6.15047,6.1516,6.15047,6.1516,11000000.0
2006-01-17 07:55:00,6.15201,6.15217,6.1513,6.15205,12000000.0
2006-01-17 07:56:00,6.15218,6.15234,6.15126,6.15216,13000000.0
2006-01-17 07:57:00,6.15199,6.15299,6.15166,6.15282,8000000.0
2006-01-17 07:58:00,6.15239,6.15258,6.15175,6.15258,14000000.0
2006-01-17 07:59:00,6.1526,6.15261,6.15076,6.15224,15000000.0
2006-01-17 08:00:00,6.15134,6.15233,6.15133,6.15133,10000000.0
2006-01-17 08:01:00,6.15144,6.15225,6.1514,6.15174,13000000.0
2006-01-17 08:02:00,6.15167,6.15248,6.15134,6.15144,14000000.0
2006-01-17 08:03:00,6.15192,6.15192,6.15058,6.15129,12000000.0
2006-01-17 08:04:00,6.15135,6.15235,6.1507,6.15133,16000000.0
2006-01-17 08:05:00,6.15137,6.15265,6.15137,6.1521,14000000.0
2006-01-17 08:06:00,6.15199,6.15274,6.15165,6.15251,19000000.0
2006-01-17 08:07:00,6.1531,6.1531,6.15139,6.15186,19000000.0
2006-01-17 08:08:00,6.15157,6.15194,6.15087,6.15188,11000000.0
2006-01-17 08:09:00,6.15177,6.15212,6.1511,6.15212,10000000.0
2006-01-17 08:10:00,6.1515,6.15223,6.15098,6.15162,16000000.0
2006-01-17 08:11:00,6.15145,6.15145,6.15013,6.15115,9000000.0
2006-01-17 08:12:00,6.15067,6.15168,6.15051,6.15164,10000000.0
2006-01-17 08:13:00,6.15067,6.15099,6.14977,6.15075,11000000.0
2006-01-17 08:14:00,6.15051,6.15111,6.15,6.1509,12000000.0
2006-01-17 08:15:00,6.1509,6.15171,6.15068,6.15171,15000000.0
2006-01-17 08:16:00,6.1521,6.15251,6.15107,6.15148,14000000.0
2006-01-17 08:17:00,6.15114,6.15253,6.15106,6.15253,10000000.0
2006-01-17 08:18:00,6.1527,6.1527,6.15126,6.15167,9000000.0
2006-01-17 08:19:00,6.15187,6.15258,6.15173,6.15258,11000000.0
2006-01-17 08:20:00,6.1527,6.15305,6.15156,6.15224,11000000.0
2006-01-17 08:21:00,6.15234,6.15234,6.15053,6.15053,20000000.0
2006-01-17 08:22:00,6.15017,6.15097,6.15017,6.15097,8000000.0
2006-01-17 08:23:00,6.15086,6.15099,6.14998,6.15025,12000000.0
2006-01-17 08:24:00,6.15002,6.15099,6.14986,6.15078,13000000.0
2006-01-17 08:25:00,6.15032,6.15086,6.14934,6.15084,12000000.0
2006-01-17 08:26:00,6.15116,6.15116,6.15005,6.15049,13000000.0
2006-01-17 08:27:00,6.15045,6.15075,6.14992,6.15049,11000000.0
2006-01-17 08:28:00,6.15011,6.15011,6.14874,6.14875,8000000.0
2006-01-17 08:29:00,6.14823,6.14849,6.14705,6.14705,12000000.0
2006-01-17 08:30:00,6.14675,6.14753,6.14661,6.147,11000000.0
2006-01-17 08:31:00,6.14726,6.14774,6.14672,6.14774,10000000.0
2006-01-17 08:32:00,6.14719,6.14795,6.14705,6.14769,13000000.0
2006-01-17 08:33:00,6.14848,6.14862,6.14733,6.14733,11000000.0
2006-01-17 08:34:00,6.14756,6.14896,6.14711,6.14801,17000000.0
2006-01-17 08:35:00,6.14863,6.1493,6.14801,6.14914,11000000.0
2006-01-17 08:36:00,6.14913,6.14954,6.14877,6.14902,10000000.0
2006-01-17 08:37:00,6.14838,6.14862,6.14714,6.14753,9000000.0
2006-01-17 08:38:00,6.14759,6.14887,6.14739,6.14849,18000000.0
2006-01-17 08:39:00,6.14888,6.14888,6.14827,6.14845,8000000.0
2006-01-17 08:40:00,6.14731,6.14869,6.14722,6.14869,7000000.0
2006-01-17 08:41:00,6.14894,6.14894,6.14778,6.14857,16000000.0
2006-01-17 08:42:00,6.14842,6.14897,6.1477,6.14897,14000000.0
2006-01-17 08:43:00,6.14884,6.15005,6.14884,6.14998,12000000.0
2006-01-17 08:44:00,6.15092,6.15235,6.15048,6.15056,9000000.0
2006-01-17 08:45:00,6.15015,6.15015,6.14825,6.14825,18000000.0
2006-01-17 08:46:00,6.14952,6.14952,6.14775,6.14803,14000000.0
2006-01-17 08:47:00,6.14782,6.14855,6.14634,6.14696,18000000.0
2006-01-17 08:48:00,6.14664,6.14664,6.14514,6.14624,12000000.0
2006-01-17 08:49:00,6.14572,6.14615,6.14496,6.14564,14000000.0
2006-01-17 08:50:00,6.14592,6.14783,6.14579,6.1464,16000000.0
2006-01-17 08:51:00,6.1467,6.15111,6.14614,6.14733,21000000.0
2006-01-17 08:52:00,6.14633,6.14633,6.14349,6.14373,20000000.0
2006-01-17 08:53:00,6.1443,6.14533,6.14392,6.14497,7000000.0
2006-01-17 08:54:00,6.14479,6.14602,6.14434,6.14589,17000000.0
2006-01-17 08:55:00,6.14596,6.14625,6.14495,6.14582,12000000.0
2006-01-17 08:56:00,6.14477,6.14614,6.14437,6.14551,17000000.0
2006-01-17 08:57:00,6.14639,6.14722,6.14551,6.14722,16000000.0
2006-01-17 08:58:00,6.14738,6.15031,6.14738,6.14939,12000000.0
2006-01-17 08:59:00,6.14923,6.14954,6.14753,6.14934,13000000.0
2006-01-17 09:00:00,6.14973,6.15269,6.14971,6.15269,17000000.0
2006-01-17 09:01:00,6.15241,6.15294,6.15111,6.15241,13000000.0
2006-01-17 09:02:00,6.15281,6.15353,6.15225,6.15303,8000000.0
2006-01-17 09:03:00,6.15278,6.15319,6.15134,6.15319,16000000.0
2006-01-17 09:04:00,6.1508,6.15173,6.15052,6.15173,8000000.0
2006-01-17 09:05:00,6.15185,6.15216,6.15075,6.15075,11000000.0
2006-01-17 09:06:00,6.15128,6.15128,6.14941,6.14941,10000000.0
2006-01-17 09:07:00,6.14898,6.14984,6.14815,6.14917,10000000.0
2006-01-17 09:08:00,6.14919,6.14919,6.14727,6.14828,19000000.0
2006-01-17 09:09:00,6.14835,6.14991,6.14695,6.14876,16000000.0
2006-01-17 09:10:00,6.14955,6.15087,6.14955,6.14994,8000000.0
2006-01-17 09:11:00,6.15042,6.15047,6.14901,6.14901,11000000.0
2006-01-17 09:12:00,6.14814,6.14914,6.14763,6.14804,16000000.0
2006-01-17 09:13:00,6.14831,6.14955,6.14815,6.14853,15000000.0
2006-01-17 09:14:00,6.14885,6.14969,6.14603,6.14607,17000000.0
2006-01-17 09:15:00,6.14534,6.14637,6.14494,6.14568,12000000.0
2006-01-17 09:16:00,6.14578,6.14586,6.14471,6.14524,14000000.0
2006-01-17 09:17:00,6.14571,6.14673,6.14571,6.14659,14000000.0
2006-01-17 09:18:00,6.14685,6.14721,6.14563,6.1459,18000000.0
2006-01-17 09:19:00,6.14579,6.14627,6.14552,6.14576,14000000.0
2006-01-17 09:20:00,6.14497,6.14497,6.14316,6.14412,18000000.0
2006-01-17 09:21:00,6.14355,6.14367,6.14168,6.14168,17000000.0
2006-01-17 09:22:00,6.14167,6.14235,6.14116,6.14235,13000000.0
2006-01-17 09:23:00,6.14247,6.14332,6.14197,6.14271,12000000.0
2006-01-17 09:24:00,6.14149,6.14265,6.14091,6.14216,14000000.0
2006-01-17 09:25:00,6.14223,6.14256,6.14157,6.14188,9000000.0
2006-01-17 09:26:00,6.1423,6.143,6.14187,6.14252,13000000.0
2006-01-17 09:27:00,6.14139,6.14183,6.14,6.14109,13000000.0
2006-01-17 09:28:00,6.14168,6.143,6.14154,6.14209,19000000.0
2006-01-17 09:29:00,6.14234,6.14295,6.14206,6.14206,14000000.0
2006-01-17 09:30:00,6.14218,6.14295,6.14143,6.14295,15000000.0
2006-01-17 09:31:00,6.143,6.14537,6.14292,6.14354,11000000.0
2006-01-17 09:32:00,6.14422,6.1443,6.14304,6.14326,16000000.0
2006-01-17 09:33:00,6.14319,6.14361,6.14263,6.14263,9000000.0
2006-01-17 09:34:00,6.14231,6.14277,6.14106,6.14277,18000000.0
2006-01-17 09:35:00,6.14272,6.14326,6.14183,6.14326,14000000.0
2006-01-17 09:36:00,6.14304,6.14358,6.14259,6.14281,16000000.0
2006-01-17 09:37:00,6.14263,6.14406,6.14263,6.14374,20000000.0
2006-01-17 09:38:00,6.14384,6.14432,6.14281,6.14334,19000000.0
2006-01-17 09:39:00,6.1434,6.14441,6.1425,6.14312,16000000.0
2006-01-17 09:40:00,6.14268,6.14397,6.14207,6.14397,12000000.0
2006-01-17 09:41:00,6.14392,6.14451,6.14277,6.14363,18000000.0
2006-01-17 09:42:00,6.14359,6.14419,6.14244,6.14311,16000000.0
2006-01-17 09:43:00,6.14278,6.14311,6.14207,6.14207,15000000.0
2006-01-17 09:44:00,6.14172,6.14362,6.14139,6.14171,13000000.0
2006-01-17 09:45:00,6.14192,6.14192,6.14049,6.14122,13000000.0
2006-01-17 09:46:00,6.14166,6.14263,6.1408,6.14263,17000000.0
2006-01-17 09:47:00,6.1416,6.14217,6.14135,6.14183,13000000.0
2006-01-17 09:48:00,6.14257,6.14304,6.14165,6.14217,16000000.0
2006-01-17 09:49:00,6.1419,6.14319,6.14183,6.14183,17000000.0
2006-01-17 09:50:00,6.14209,6.14306,6.14209,6.14276,12000000.0
2006-01-17 09:51:00,6.14296,6.14482,6.14296,6.14375,16000000.0
2006-01-17 09:52:00,6.14381,6.14395,6.14241,6.14299,16000000.0
2006-01-17 09:53:00,6.14277,6.14409,6.14277,6.14339,15000000.0
2006-01-17 09:54:00,6.14386,6.14486,6.14323,6.14403,15000000.0
2006-01-17 09:55:00,6.14395,6.14477,6.14338,6.14338,15000000.0
2006-01-17 09:56:00,6.1441,6.14427,6.14319,6.14365,17000000.0
2006-01-17 09:57:00,6.14361,6.14385,6.14243,6.14286,12000000.0
2006-01-17 09:58:00,6.14248,6.14382,6.14184,6.14196,14000000.0
2006-01-17 09:59:00,6.14297,6.1433,6.14121,6.14121,10000000.0
2006-01-17 10:00:00,6.1413,6.14231,6.14062,6.14231,11000000.0
2006-01-17 10:01:00,6.14219,6.1422,6.13985,6.14074,24000000.0
2006-01-17 10:02:00,6.14025,6.14085,6.13914,6.13998,14000000.0
2006-01-17 10:03:00,6.14066,6.14082,6.13953,6.13968,16000000.0
2006-01-17 10:04:00,6.1391,6.14164,6.13908,6.14164,10000000.0
2006-01-17 10:05:00,6.14184,6.14202,6.14031,6.14105,10000000.0
2006-01-17 10:06:00,6.14059,6.14105,6.13989,6.14049,9000000.0
2006-01-17 10:07:00,6.14028,6.14108,6.13987,6.14055,11000000.0
2006-01-17 10:08:00,6.14023,6.14129,6.13971,6.14089,9000000.0
2006-01-17 10:09:00,6.14129,6.14158,6.14069,6.14158,11000000.0
2006-01-17 10:10:00,6.14078,6.14198,6.14029,6.14095,15000000.0
2006-01-17 10:11:00,6.14133,6.14183,6.14035,6.1408,16000000.0
2006-01-17 10:12:00,6.14074,6.14254,6.14074,6.14134,19000000.0
2006-01-17 10:13:00,6.14163,6.14294,6.14157,6.14256,9000000.0
2006-01-17 10:14:00,6.14269,6.14281,6.14159,6.14198,11000000.0
2006-01-17 10:15:00,6.14213,6.1431,6.142,6.1431,8000000.0
2006-01-17 10:16:00,6.14281,6.14281,6.14093,6.14183,17000000.0
2006-01-17 10:17:00,6.14148,6.14278,6.1405,6.14172,16000000.0
2006-01-17 10:18:00,6.1415,6.14425,6.1415,6.14425,16000000.0
2006-01-17 10:19:00,6.14418,6.1452,6.1433,6.145,17000000.0
2006-01-17 10:20:00,6.14408,6.14492,6.144,6.14464,16000000.0
2006-01-17 10:21:00,6.14537,6.14565,6.14507,6.14529,7000000.0
2006-01-17 10:22:00,6.1451,6.14609,6.14467,6.14609,10000000.0
2006-01-17 10:23:00,6.14627,6.14627,6.14457,6.14595,14000000.0
2006-01-17 10:24:00,6.14625,6.14706,6.14492,6.14515,13000000.0
2006-01-17 10:25:00,6.14557,6.14575,6.14451,6.14549,12000000.0
2006-01-17 10:26:00,6.14603,6.14641,6.14492,6.14544,11000000.0
2006-01-17 10:27:00,6.14544,6.14723,6.14511,6.14723,13000000.0
2006-01-17 10:28:00,6.14749,6.14749,6.14565,6.14724,13000000.0
2006-01-17 10:29:00,6.14751,6.14842,6.14691,6.14722,11000000.0
2006-01-17 10:30:00,6.14704,6.14773,6.14684,6.1471,9000000.0
2006-01-17 10:31:00,6.14762,6.14789,6.1469,6.14762,16000000.0
2006-01-17 10:32:00,6.14827,6.14857,6.14725,6.14768,9000000.0
2006-01-17 10:33:00,6.14719,6.1491,6.14575,6.14641,12000000.0
2006-01-17 10:34:00,6.14707,6.1478,6.14702,6.14719,11000000.0
2006-01-17 10:35:00,6.14723,6.1486,6.14708,6.14753,17000000.0
2006-01-17 10:36:00,6.14776,6.14784,6.14644,6.14733,10000000.0
2006-01-17 10:37:00,6.14704,6.14749,6.14616,6.14645,15000000.0
2006-01-17 10:38:00,6.14624,6.148,6.14552,6.14771,17000000.0
2006-01-17 10:39:00,6.14707,6.14707,6.14571,6.14571,13000000.0
2006-01-17 10:40:00,6.14588,6.14649,6.14542,6.14548,10000000.0
2006-01-17 10:41:00,6.14554,6.14618,6.14474,6.14479,15000000.0
2006-01-17 10:42:00,6.1456,6.14612,6.14551,6.14612,12000000.0
2006-01-17 10:43:00,6.14609,6.14665,6.14491,6.14524,13000000.0
2006-01-17 10:44:00,6.14541,6.14586,6.14432,6.14432,12000000.0
2006-01-17 10:45:00,6.14454,6.14652,6.14454,6.14628,13000000.0
2006-01-17 10:46:00,6.14616,6.1464,6.14509,6.14624,13000000.0
2006-01-17 10:47:00,6.14698,6.14754,6.14642,6.14684,7000000.0
2006-01-17 10:48:00,6.14642,6.14642,6.14473,6.14559,12000000.0
2006-01-17 10:49:00,6.14601,6.14612,6.14578,6.14587,10000000.0
2006-01-17 10:50:00,6.14559,6.14625,6.14456,6.14461,14000000.0
2006-01-17 10:51:00,6.1447,6.1447,6.14214,6.14214,11000000.0
2006-01-17 10:52:00,6.14222,6.14373,6.14222,6.14333,20000000.0
2006-01-17 10:53:00,6.14326,6.14354,6.14268,6.14336,9000000.0
2006-01-17 10:54:00,6.14378,6.14423,6.14284,6.14313,18000000.0
2006-01-17 10:55:00,6.14355,6.14396,6.14355,6.14368,10000000.0
2006-01-17 10:56:00,6.14361,6.14441,6.14317,6.14361,11000000.0
2006-01-17 10:57:00,6.14384,6.14483,6.14384,6.14483,8000000.0
2006-01-17 10:58:00,6.14484,6.14513,6.14361,6.14391,10000000.0
2006-01-17 10:59:00,6.14355,6.14452,6.14323,6.14452,10000000.0
2006-01-17 11:00:00,6.145,6.14566,6.14392,6.14443,15000000.0
2006-01-17 11:01:00,6.1447,6.14517,6.1441,6.14463,12000000.0
2006-01-17 11:02:00,6.14443,6.14457,6.1432,6.14457,8000000.0
2006-01-17 11:03:00,6.14434,6.14434,6.14293,6.14371,11000000.0
2006-01-17 11:04:00,6.14335,6.14391,6.14262,6.14289,15000000.0
2006-01-17 11:05:00,6.1426,6.14406,6.1426,6.14328,17000000.0
2006-01-17 11:06:00,6.14338,6.1441,6.14227,6.14298,12000000.0
2006-01-17 11:07:00,6.14315,6.14428,6.14241,6.14428,11000000.0
2006-01-17 11:08:00,6.14532,6.14624,6.14503,6.14617,22000000.0
2006-01-17 11:09:00,6.14568,6.14624,6.14505,6.14558,9000000.0
2006-01-17 11:10:00,6.14654,6.14732,6.14574,6.14625,16000000.0
2006-01-17 11:11:00,6.14654,6.14759,6.14637,6.14738,7000000.0
2006-01-17 11:12:00,6.14723,6.14724,6.14616,6.14679,15000000.0
2006-01-17 11:13:00,6.14764,6.14778,6.14625,6.14767,11000000.0
2006-01-17 11:14:00,6.14733,6.14832,6.14679,6.14832,18000000.0
2006-01-17 11:15:00,6.14826,6.14826,6.14676,6.14676,11000000.0
2006-01-17 11:16:00,6.14654,6.14792,6.14654,6.14769,13000000.0
2006-01-17 11:17:00,6.14743,6.14759,6.14584,6.14584,13000000.0
2006-01-17 11:18:00,6.14614,6.14698,6.14614,6.14667,9000000.0
2006-01-17 11:19:00,6.14712,6.14758,6.14622,6.14622,17000000.0
2006-01-17 11:20:00,6.1462,6.14752,6.14607,6.14741,14000000.0
2006-01-17 11:21:00,6.14757,6.14928,6.14736,6.14928,14000000.0
2006-01-17 11:22:00,6.1492,6.14933,6.14781,6.14933,22000000.0
2006-01-17 11:23:00,6.15,6.15064,6.14892,6.15021,8000000.0
2006-01-17 11:24:00,6.15073,6.15136,6.15004,6.15075,18000000.0
2006-01-17 11:25:00,6.1506,6.15106,6.15005,6.15008,9000000.0
2006-01-17 11:26:00,6.15052,6.15116,6.14969,6.15109,15000000.0
2006-01-17 11:27:00,6.15065,6.15195,6.15065,6.1511,10000000.0
2006-01-17 11:28:00,6.15092,6.15146,6.15041,6.15041,13000000.0
2006-01-17 11:29:00,6.1502,6.15173,6.14979,6.15046,17000000.0
2006-01-17 11:30:00,6.15045,6.15162,6.14974,6.15161,13000000.0
2006-01-17 11:31:00,6.15142,6.15182,6.15027,6.15099,12000000.0
2006-01-17 11:32:00,6.15058,6.15183,6.14916,6.14987,20000000.0
2006-01-17 11:33:00,6.14991,6.1506,6.14938,6.14965,16000000.0
2006-01-17 11:34:00,6.14912,6.14949,6.14829,6.14901,13000000.0
2006-01-17 11:35:00,6.14917,6.14976,6.14852,6.14911,14000000.0
2006-01-17 11:36:00,6.14899,6.14931,6.1485,6.1489,11000000.0
2006-01-17 11:37:00,6.14867,6.14969,6.14815,6.14815,16000000.0
2006-01-17 11:38:00,6.14802,6.14802,6.14714,6.1478,8000000.0
2006-01-17 11:39:00,6.14813,6.14855,6.14735,6.1477,11000000.0
2006-01-17 11:40:00,6.14801,6.14925,6.14755,6.14803,12000000.0
2006-01-17 11:41:00,6.1485,6.14945,6.14811,6.14918,10000000.0
2006-01-17 11:42:00,6.14924,6.15169,6.14918,6.15122,10000000.0
2006-01-17 11:43:00,6.15208,6.15486,6.1506,6.15409,17000000.0
2006-01-17 11:44:00,6.15546,6.15546,6.15285,6.15406,15000000.0
2006-01-17 11:45:00,6.15399,6.15407,6.15269,6.15269,16000000.0
2006-01-17 11:46:00,6.15252,6.15325,6.15239,6.15321,7000000.0
2006-01-17 11:47:00,6.1538,6.15483,6.15345,6.15413,16000000.0
2006-01-17 11:48:00,6.15424,6.15543,6.15381,6.15543,13000000.0
2006-01-17 11:49:00,6.15553,6.1568,6.15487,6.15487,10000000.0
2006-01-17 11:50:00,6.15614,6.15765,6.15587,6.15682,12000000.0
2006-01-17 11:51:00,6.15696,6.15856,6.15696,6.15722,14000000.0
2006-01-17 11:52:00,6.15669,6.15808,6.15614,6.15614,18000000.0
2006-01-17 11:53:00,6.15633,6.1578,6.15633,6.15707,16000000.0
2006-01-17 11:54:00,6.15708,6.15937,6.15696,6.15837,8000000.0
2006-01-17 11:55:00,6.15862,6.15909,6.15666,6.15756,8000000.0
2006-01-17 11:56:00,6.15766,6.15813,6.15696,6.15764,8000000.0
2006-01-17 11:57:00,6.15582,6.15688,6.15561,6.15688,11000000.0
2006-01-17 11:58:00,6.15611,6.15752,6.15518,6.15655,14000000.0
2006-01-17 11:59:00,6.15646,6.15677,6.15568,6.15601,11000000.0
2006-01-17 12:00:00,6.15616,6.15664,6.1554,6.15654,15000000.0
2006-01-17 12:01:00,6.15619,6.15743,6.15541,6.15665,13000000.0
2006-01-17 12:02:00,6.15703,6.15703,6.15572,6.15683,15000000.0
2006-01-17 12:03:00,6.15655,6.15772,6.15534,6.15671,11000000.0
2006-01-17 12:04:00,6.15677,6.1574,6.15623,6.1571,9000000.0
2006-01-17 12:05:00,6.15697,6.15772,6.15652,6.15689,9000000.0
2006-01-17 12:06:00,6.15653,6.15698,6.15535,6.1567,15000000.0
2006-01-17 12:07:00,6.15702,6.15745,6.15639,6.15714,11000000.0
2006-01-17 12:08:00,6.1566,6.1597,6.1566,6.15939,8000000.0
2006-01-17 12:09:00,6.15919,6.1593,6.15752,6.15839,18000000.0
2006-01-17 12:10:00,6.15783,6.15825,6.15664,6.15742,14000000.0
2006-01-17 12:11:00,6.15805,6.15828,6.15716,6.1582,9000000.0
2006-01-17 12:12:00,6.15839,6.15943,6.15789,6.15892,18000000.0
2006-01-17 12:13:00,6.15914,6.15991,6.15878,6.15948,12000000.0
2006-01-17 12:14:00,6.1593,6.15967,6.15852,6.15852,10000000.0
2006-01-17 12:15:00,6.15899,6.15995,6.15897,6.15942,8000000.0
2006-01-17 12:16:00,6.15936,6.16021,6.15886,6.16021,14000000.0
2006-01-17 12:17:00,6.16009,6.16009,6.15788,6.15881,13000000.0
2006-01-17 12:18:00,6.15892,6.15897,6.15748,6.15832,10000000.0
2006-01-17 12:19:00,6.15847,6.15884,6.15762,6.15854,11000000.0
2006-01-17 12:20:00,6.15828,6.15828,6.15755,6.15771,8000000.0
2006-01-17 12:21:00,6.15708,6.15946,6.15636,6.15694,20000000.0
2006-01-17 12:22:00,6.15747,6.15796,6.15634,6.15634,14000000.0
2006-01-17 12:23:00,6.15654,6.15732,6.15619,6.1564,11000000.0
2006-01-17 12:24:00,6.15514,6.1565,6.15514,6.15649,17000000.0
2006-01-17 12:25:00,6.15645,6.15752,6.1564,6.15678,12000000.0
2006-01-17 12:26:00,6.15631,6.15764,6.15629,6.15733,7000000.0
2006-01-17 12:27:00,6.15704,6.1573,6.15668,6.15685,7000000.0
2006-01-17 12:28:00,6.15692,6.15763,6.15625,6.15699,19000000.0
2006-01-17 12:29:00,6.15705,6.1579,6.15653,6.15657,12000000.0
2006-01-17 12:30:00,6.15688,6.15708,6.15627,6.15641,10000000.0
2006-01-17 12:31:00,6.15625,6.15728,6.15541,6.1559,12000000.0
2006-01-17 12:32:00,6.15673,6.15741,6.15574,6.15574,12000000.0
2006-01-17 12:33:00,6.15606,6.15718,6.15605,6.15605,15000000.0
2006-01-17 12:34:00,6.15524,6.15667,6.15514,6.15667,12000000.0
2006-01-17 12:35:00,6.15641,6.15671,6.1559,6.15624,12000000.0
2006-01-17 12:36:00,6.15543,6.15644,6.15507,6.15579,15000000.0
2006-01-17 12:37:00,6.15517,6.15579,6.15462,6.15547,8000000.0
2006-01-17 12:38:00,6.15561,6.15585,6.15452,6.1552,15000000.0
2006-01-17 12:39:00,6.15547,6.15633,6.15502,6.1555,14000000.0
2006-01-17 12:40:00,6.15584,6.15703,6.15503,6.15646,18000000.0
2006-01-17 12:41:00,6.15676,6.15803,6.15649,6.15803,11000000.0
2006-01-17 12:42:00,6.15787,6.15787,6.15444,6.15444,17000000.0
2006-01-17 12:43:00,6.15418,6.15503,6.1537,6.1537,11000000.0
2006-01-17 12:44:00,6.15345,6.15409,6.15258,6.15331,13000000.0
2006-01-17 12:45:00,6.15306,6.15422,6.15282,6.1535,10000000.0
2006-01-17 12:46:00,6.15449,6.15486,6.15311,6.15313,20000000.0
2006-01-17 12:47:00,6.15318,6.1545,6.15318,6.15331,10000000.0
2006-01-17 12:48:00,6.15336,6.15496,6.15336,6.15398,10000000.0
2006-01-17 12:49:00,6.15314,6.154,6.15245,6.15247,15000000.0
2006-01-17 12:50:00,6.15255,6.15323,6.15242,6.15297,14000000.0
2006-01-17 12:51:00,6.15355,6.15359,6.15276,6.15283,14000000.0
2006-01-17 12:52:00,6.15269,6.15363,6.15181,6.15363,9000000.0
2006-01-17 12:53:00,6.15201,6.15262,6.15158,6.15254,9000000.0
2006-01-17 12:54:00,6.15232,6.15269,6.15182,6.15249,20000000.0
2006-01-17 12:55:00,6.15313,6.15339,6.15215,6.15328,12000000.0
2006-01-17 12:56:00,6.15383,6.15477,6.1538,6.15406,7000000.0
2006-01-17 12:57:00,6.15498,6.15541,6.15446,6.15455,13000000.0
2006-01-17 12:58:00,6.15497,6.15593,6.15478,6.15521,16000000.0
2006-01-17 12:59:00,6.15465,6.15509,6.15361,6.15434,14000000.0
2006-01-17 13:00:00,6.15468,6.15549,6.1541,6.15462,12000000.0
2006-01-17 13:01:00,6.15482,6.15602,6.15422,6.15512,17000000.0
2006-01-17 13:02:00,6.15661,6.15857,6.15633,6.15857,10000000.0
2006-01-17 13:03:00,6.15782,6.15845,6.15687,6.15792,22000000.0
2006-01-17 13:04:00,6.15814,6.15831,6.15679,6.15831,20000000.0
2006-01-17 13:05:00,6.15748,6.15764,6.15657,6.15719,14000000.0
2006-01-17 13:06:00,6.15718,6.15917,6.15677,6.15917,17000000.0
2006-01-17 13:07:00,6.15891,6.15891,6.15757,6.15852,22000000.0
2006-01-17 13:08:00,6.15888,6.15888,6.15756,6.15847,12000000.0
2006-01-17 13:09:00,6.15855,6.15908,6.15664,6.1582,12000000.0
2006-01-17 13:10:00,6.15806,6.15869,6.15758,6.15865,20000000.0
2006-01-17 13:11:00,6.15883,6.15904,6.15783,6.15904,12000000.0
2006-01-17 13:12:00,6.15914,6.16204,6.15914,6.16204,16000000.0
2006-01-17 13:13:00,6.16187,6.16222,6.16062,6.16147,14000000.0
2006-01-17 13:14:00,6.16181,6.16311,6.16154,6.16242,17000000.0
2006-01-17 13:15:00,6.16302,6.16362,6.16214,6.16214,7000000.0
2006-01-17 13:16:00,6.16272,6.16345,6.16223,6.16343,9000000.0
2006-01-17 13:17:00,6.16286,6.16559,6.16286,6.16363,15000000.0
2006-01-17 13:18:00,6.16477,6.1655,6.16374,6.16374,17000000.0
2006-01-17 13:19:00,6.1634,6.16466,6.1634,6.16381,15000000.0
2006-01-17 13:20:00,6.16328,6.16479,6.16328,6.16409,12000000.0
2006-01-17 13:21:00,6.16308,6.16456,6.16292,6.16436,24000000.0
2006-01-17 13:22:00,6.1634,6.16669,6.1634,6.16606,12000000.0
2006-01-17 13:23:00,6.16693,6.16761,6.16597,6.16654,12000000.0
2006-01-17 13:24:00,6.16682,6.16733,6.16556,6.16556,18000000.0
2006-01-17 13:25:00,6.16489,6.16665,6.16489,6.16587,12000000.0
2006-01-17 13:26:00,6.16657,6.16787,6.1663,6.16727,12000000.0
2006-01-17 13:27:00,6.16811,6.16877,6.16674,6.16674,9000000.0
2006-01-17 13:28:00,6.16711,6.16921,6.16711,6.16838,15000000.0
2006-01-17 13:29:00,6.16863,6.17067,6.16796,6.17067,14000000.0
2006-01-17 13:30:00,6.16994,6.16994,6.16827,6.16913,11000000.0
2006-01-17 13:31:00,6.16796,6.16844,6.16727,6.16773,11000000.0
2006-01-17 13:32:00,6.16757,6.16813,6.16709,6.16786,8000000.0
2006-01-17 13:33:00,6.1669,6.16741,6.16604,6.16685,14000000.0
2006-01-17 13:34:00,6.16718,6.16745,6.16563,6.1662,11000000.0
2006-01-17 13:35:00,6.16662,6.16771,6.16631,6.16666,16000000.0
2006-01-17 13:36:00,6.16706,6.16762,6.16669,6.16742,8000000.0
2006-01-17 13:37:00,6.16824,6.16853,6.16722,6.16853,17000000.0
2006-01-17 13:38:00,6.16936,6.16961,6.16792,6.16835,14000000.0
2006-01-17 13:39:00,6.16779,6.1692,6.16779,6.16885,10000000.0
2006-01-17 13:40:00,6.16986,6.17219,6.16971,6.17205,8000000.0
2006-01-17 13:41:00,6.17306,6.17599,6.1717,6.17599,11000000.0
2006-01-17 13:42:00,6.17578,6.17728,6.17523,6.17724,14000000.0
2006-01-17 13:43:00,6.17704,6.17704,6.17586,6.17629,11000000.0
2006-01-17 13:44:00,6.17858,6.17957,6.17731,6.17929,11000000.0
2006-01-17 13:45:00,6.17913,6.18044,6.17887,6.17887,14000000.0
2006-01-17 13:46:00,6.17853,6.18031,6.17844,6.1797,11000000.0
2006-01-17 13:47:00,6.17949,6.17959,6.17807,6.17807,13000000.0
2006-01-17 13:48:00,6.1777,6.17799,6.17665,6.17777,14000000.0
2006-01-17 13:49:00,6.17731,6.17818,6.17616,6.17644,12000000.0
2006-01-17 13:50:00,6.17601,6.1766,6.17541,6.17632,16000000.0
2006-01-17 13:51:00,6.17609,6.17663,6.17459,6.17558,14000000.0
2006-01-17 13:52:00,6.17534,6.17562,6.1746,6.17516,10000000.0
2006-01-17 13:53:00,6.17457,6.17548,6.17454,6.17454,10000000.0
2006-01-17 13:54:00,6.17428,6.17524,6.17336,6.17471,8000000.0
2006-01-17 13:55:00,6.17355,6.17473,6.17308,6.17446,13000000.0
2006-01-17 13:56:00,6.17378,6.17419,6.17278,6.17362,17000000.0
2006-01-17 13:57:00,6.17356,6.17438,6.17284,6.17384,13000000.0
2006-01-17 13:58:00,6.17406,6.17493,6.1738,6.17466,7000000.0
2006-01-17 13:59:00,6.17335,6.17441,6.17285,6.17353,9000000.0
2006-01-17 14:00:00,6.17345,6.17488,6.17345,6.17488,7000000.0
2006-01-17 14:01:00,6.17387,6.17468,6.17322,6.17456,11000000.0
2006-01-17 14:02:00,6.17424,6.17616,6.17424,6.17461,19000000.0
2006-01-17 14:03:00,6.1747,6.17495,6.17357,6.17484,13000000.0
2006-01-17 14:04:00,6.17458,6.17597,6.17453,6.17581,22000000.0
2006-01-17 14:05:00,6.17592,6.17592,6.17401,6.17401,17000000.0
2006-01-17 14:06:00,6.17466,6.17466,6.17356,6.17375,11000000.0
2006-01-17 14:07:00,6.17405,6.17476,6.17405,6.1747,9000000.0
2006-01-17 14:08:00,6.17489,6.17576,6.17459,6.17576,11000000.0
2006-01-17 14:09:00,6.17568,6.176,6.17504,6.17554,12000000.0
2006-01-17 14:10:00,6.17659,6.17706,6.17544,6.1755,13000000.0
2006-01-17 14:11:00,6.17737,6.1774,6.17637,6.17637,14000000.0
2006-01-17 14:12:00,6.17696,6.17718,6.17622,6.17622,11000000.0
2006-01-17 14:13:00,6.17734,6.17807,6.17664,6.17807,11000000.0
2006-01-17 14:14:00,6.17771,6.17853,6.17732,6.17848,7000000.0
2006-01-17 14:15:00,6.17771,6.17812,6.17653,6.178,14000000.0
2006-01-17 14:16:00,6.17804,6.17804,6.17622,6.17678,13000000.0
2006-01-17 14:17:00,6.17678,6.17823,6.1763,6.17631,22000000.0
2006-01-17 14:18:00,6.1771,6.17756,6.1761,6.1772,15000000.0
2006-01-17 14:19:00,6.17744,6.17763,6.17595,6.1765,12000000.0
2006-01-17 14:20:00,6.17588,6.1763,6.17454,6.17497,7000000.0
2006-01-17 14:21:00,6.17491,6.1751,6.17371,6.17478,13000000.0
2006-01-17 14:22:00,6.17532,6.17532,6.17328,6.17472,8000000.0
2006-01-17 14:23:00,6.17536,6.17536,6.17372,6.1744,11000000.0
2006-01-17 14:24:00,6.17494,6.17676,6.17425,6.17461,13000000.0
2006-01-17 14:25:00,6.17412,6.17588,6.17367,6.1746,15000000.0
2006-01-17 14:26:00,6.17446,6.17505,6.17389,6.17444,8000000.0
2006-01-17 14:27:00,6.174,6.17449,6.17325,6.17345,10000000.0
2006-01-17 14:28:00,6.17433,6.17433,6.17317,6.17331,11000000.0
2006-01-17 14:29:00,6.1724,6.17405,6.1724,6.17326,21000000.0
2006-01-17 14:30:00,6.1733,6.17461,6.1733,6.17403,11000000.0
2006-01-17 14:31:00,6.17333,6.17448,6.173,6.1731,17000000.0
2006-01-17 14:32:00,6.17316,6.17336,6.17196,6.17196,15000000.0
2006-01-17 14:33:00,6.16982,6.17072,6.16718,6.16718,8000000.0
2006-01-17 14:34:00,6.16585,6.16641,6.16546,6.16639,9000000.0
2006-01-17 14:35:00,6.16679,6.16694,6.16512,6.1663,11000000.0
2006-01-17 14:36:00,6.16591,6.16639,6.16304,6.16304,15000000.0
2006-01-17 14:37:00,6.1643,6.16457,6.16336,6.16409,8000000.0
2006-01-17 14:38:00,6.16403,6.16587,6.16403,6.16587,10000000.0
2006-01-17 14:39:00,6.16604,6.16604,6.16491,6.16551,19000000.0
2006-01-17 14:40:00,6.16512,6.16532,6.16399,6.16475,15000000.0
2006-01-17 14:41:00,6.16501,6.16523,6.16397,6.16454,15000000.0
2006-01-17 14:42:00,6.16501,6.16551,6.16343,6.16506,17000000.0
2006-01-17 14:43:00,6.16587,6.16655,6.16493,6.16605,15000000.0
2006-01-17 14:44:00,6.16584,6.1663,6.16466,6.16466,15000000.0
2006-01-17 14:45:00,6.16616,6.16795,6.16616,6.16761,9000000.0
2006-01-17 14:46:00,6.16784,6.16784,6.16662,6.16662,11000000.0
2006-01-17 14:47:00,6.16629,6.16676,6.16629,6.16676,12000000.0
2006-01-17 14:48:00,6.16689,6.16771,6.16616,6.16771,12000000.0
2006-01-17 14:49:00,6.16714,6.16735,6.16605,6.16609,12000000.0
2006-01-17 14:50:00,6.16551,6.16623,6.1623,6.16454,15000000.0
2006-01-17 14:51:00,6.16568,6.16626,6.16568,6.166,10000000.0
2006-01-17 14:52:00,6.16578,6.16634,6.16479,6.16634,13000000.0
2006-01-17 14:53:00,6.16593,6.16709,6.16564,6.16709,13000000.0
2006-01-17 14:54:00,6.16672,6.1672,6.16596,6.16699,9000000.0
2006-01-17 14:55:00,6.16602,6.16705,6.16504,6.16615,16000000.0
2006-01-17 14:56:00,6.16685,6.16769,6.16566,6.16566,15000000.0
2006-01-17 14:57:00,6.16578,6.16774,6.16578,6.16768,15000000.0
2006-01-17 14:58:00,6.16624,6.16766,6.16624,6.16695,11000000.0
2006-01-17 14:59:00,6.16663,6.16706,6.16539,6.16539,14000000.0
2006-01-17 15:00:00,6.16571,6.16711,6.16571,6.16657,18000000.0
2006-01-17 15:01:00,6.16648,6.16755,6.16587,6.16736,12000000.0
2006-01-17 15:02:00,6.16801,6.16859,6.16711,6.16717,7000000.0
2006-01-17 15:03:00,6.16751,6.16836,6.16738,6.16824,18000000.0
2006-01-17 15:04:00,6.16828,6.16979,6.16751,6.16948,21000000.0
2006-01-17 15:05:00,6.17045,6.17119,6.16961,6.17025,13000000.0
2006-01-17 15:06:00,6.17008,6.17067,6.16944,6.16988,14000000.0
2006-01-17 15:07:00,6.17029,6.1711,6.16923,6.1711,22000000.0
2006-01-17 15:08:00,6.17134,6.17171,6.17006,6.17162,10000000.0
2006-01-17 15:09:00,6.17154,6.17169,6.1706,6.1706,9000000.0
2006-01-17 15:10:00,6.17054,6.17085,6.16947,6.17082,14000000.0
2006-01-17 15:11:00,6.17198,6.17198,6.17042,6.17097,12000000.0
2006-01-17 15:12:00,6.17076,6.17125,6.1695,6.17011,13000000.0
2006-01-17 15:13:00,6.17034,6.17083,6.16941,6.17035,12000000.0
2006-01-17 15:14:00,6.17076,6.17261,6.17055,6.17261,10000000.0
2006-01-17 15:15:00,6.17316,6.17316,6.1709,6.17155,16000000.0
2006-01-17 15:16:00,6.17134,6.17259,6.17105,6.17259,15000000.0
2006-01-17 15:17:00,6.17128,6.17176,6.17065,6.17176,14000000.0
2006-01-17 15:18:00,6.17249,6.17424,6.17178,6.17249,12000000.0
2006-01-17 15:19:00,6.17343,6.17357,6.17236,6.17236,11000000.0
2006-01-17 15:20:00,6.17356,6.17388,6.17246,6.17321,14000000.0
2006-01-17 15:21:00,6.17265,6.17307,6.17186,6.17254,14000000.0
2006-01-17 15:22:00,6.17248,6.17335,6.17225,6.17287,10000000.0
2006-01-17 15:23:00,6.17271,6.17364,6.17235,6.17312,11000000.0
2006-01-17 15:24:00,6.17348,6.17378,6.17197,6.17223,10000000.0
2006-01-17 15:25:00,6.17179,6.17257,6.17134,6.17192,16000000.0
2006-01-17 15:26:00,6.17139,6.17314,6.17115,6.17283,15000000.0
2006-01-17 15:27:00,6.17205,6.17249,6.17146,6.17179,10000000.0
2006-01-17 15:28:00,6.17187,6.17209,6.1712,6.17156,11000000.0
2006-01-17 15:29:00,6.17167,6.17221,6.17097,6.1716,19000000.0
2006-01-17 15:30:00,6.17179,6.17231,6.17031,6.17044,10000000.0
2006-01-17 15:31:00,6.17162,6.1729,6.17037,6.17037,14000000.0
2006-01-17 15:32:00,6.17083,6.17128,6.16957,6.17116,12000000.0
2006-01-17 15:33:00,6.17108,6.1721,6.17044,6.17104,20000000.0
2006-01-17 15:34:00,6.17107,6.17233,6.17042,6.17108,12000000.0
2006-01-17 15:35:00,6.17068,6.17158,6.16903,6.16903,12000000.0
2006-01-17 15:36:00,6.16864,6.16952,6.1678,6.1678,10000000.0
2006-01-17 15:37:00,6.16701,6.16886,6.16685,6.16886,10000000.0
2006-01-17 15:38:00,6.16814,6.16911,6.16702,6.16897,13000000.0
2006-01-17 15:39:00,6.17051,6.17146,6.17005,6.17122,7000000.0
2006-01-17 15:40:00,6.17074,6.17175,6.16973,6.17175,10000000.0
2006-01-17 15:41:00,6.17081,6.17116,6.17017,6.17116,9000000.0
2006-01-17 15:42:00,6.17168,6.17168,6.16943,6.17079,13000000.0
2006-01-17 15:43:00,6.17003,6.17209,6.16823,6.17071,16000000.0
2006-01-17 15:44:00,6.17053,6.17185,6.1704,6.17105,14000000.0
2006-01-17 15:45:00,6.17124,6.17128,6.1695,6.17075,15000000.0
2006-01-17 15:46:00,6.17049,6.1706,6.16883,6.17041,13000000.0
2006-01-17 15:47:00,6.17023,6.17208,6.17023,6.17208,9000000.0
2006-01-17 15:48:00,6.17206,6.17337,6.17194,6.17194,21000000.0
2006-01-17 15:49:00,6.17235,6.1728,6.17126,6.17213,23000000.0
2006-01-17 15:50:00,6.1718,6.17292,6.17124,6.1726,12000000.0
2006-01-17 15:51:00,6.17335,6.17464,6.17256,6.17256,19000000.0
2006-01-17 15:52:00,6.17373,6.17599,6.17355,6.17544,15000000.0
2006-01-17 15:53:00,6.17442,6.17561,6.17439,6.17494,14000000.0
2006-01-17 15:54:00,6.174,6.17628,6.174,6.176,15000000.0
2006-01-17 15:55:00,6.17484,6.17705,6.17484,6.17604,12000000.0
2006-01-17 15:56:00,6.17503,6.17654,6.17503,6.17567,18000000.0
2006-01-17 15:57:00,6.17514,6.17556,6.17485,6.17556,10000000.0
2006-01-17 15:58:00,6.17513,6.17563,6.1743,6.17483,22000000.0
2006-01-17 15:59:00,6.17427,6.17458,6.17283,6.17414,12000000.0
2006-01-17 16:00:00,6.17459,6.1757,6.17414,6.17513,12000000.0
2006-01-17 16:01:00,6.17522,6.17675,6.1751,6.17632,12000000.0
2006-01-17 16:02:00,6.17639,6.17722,6.17585,6.17666,13000000.0
2006-01-17 16:03:00,6.17693,6.1785,6.17643,6.17819,13000000.0
2006-01-17 16:04:00,6.17804,6.17822,6.17641,6.17822,11000000.0
2006-01-17 16:05:00,6.17771,6.17786,6.1764,6.1764,9000000.0
2006-01-17 16:06:00,6.17639,6.17776,6.17509,6.17509,14000000.0
2006-01-17 16:07:00,6.1756,6.17662,6.17445,6.17523,15000000.0
2006-01-17 16:08:00,6.17517,6.1761,6.17415,6.17415,15000000.0
2006-01-17 16:09:00,6.17376,6.17526,6.17376,6.17377,17000000.0
2006-01-17 16:10:00,6.17382,6.17613,6.17382,6.17613,14000000.0
2006-01-17 16:11:00,6.17544,6.17691,6.17544,6.17691,9000000.0
2006-01-17 16:12:00,6.17714,6.17816,6.17584,6.17753,15000000.0
2006-01-17 16:13:00,6.1776,6.17942,6.1773,6.17898,14000000.0
2006-01-17 16:14:00,6.17833,6.17973,6.17724,6.17896,12000000.0
2006-01-17 16:15:00,6.1797,6.1818,6.17941,6.18083,14000000.0
2006-01-17 16:16:00,6.18127,6.18127,6.17959,6.18087,13000000.0
2006-01-17 16:17:00,6.18047,6.1814,6.17953,6.17968,18000000.0
2006-01-17 16:18:00,6.179,6.17944,6.17773,6.17802,13000000.0
2006-01-17 16:19:00,6.17798,6.17803,6.17719,6.17773,8000000.0
2006-01-17 16:20:00,6.17807,6.17962,6.178,6.17886,13000000.0
2006-01-17 16:21:00,6.17879,6.17921,6.17762,6.17845,12000000.0
2006-01-17 16:22:00,6.17842,6.17842,6.1773,6.17816,11000000.0
2006-01-17 16:23:00,6.17836,6.17854,6.17688,6.17841,14000000.0
2006-01-17 16:24:00,6.17888,6.18123,6.17815,6.1802,15000000.0
2006-01-17 16:25:00,6.18105,6.18139,6.17985,6.18066,11000000.0
2006-01-17 16:26:00,6.1801,6.18062,6.1788,6.17927,8000000.0
2006-01-17 16:27:00,6.17919,6.18094,6.17824,6.18094,10000000.0
2006-01-17 16:28:00,6.18052,6.18199,6.17981,6.18156,15000000.0
2006-01-17 16:29:00,6.18166,6.1823,6.18129,6.18145,7000000.0
2006-01-17 16:30:00,6.18144,6.18224,6.18074,6.18156,16000000.0
2006-01-17 16:31:00,6.18027,6.18038,6.17863,6.17914,14000000.0
2006-01-17 16:32:00,6.17865,6.17865,6.17655,6.17655,7000000.0
2006-01-17 16:33:00,6.17659,6.17726,6.17615,6.17705,8000000.0
2006-01-17 16:34:00,6.17789,6.17794,6.17707,6.17783,8000000.0
2006-01-17 16:35:00,6.17768,6.17815,6.17731,6.17756,9000000.0
2006-01-17 16:36:00,6.17887,6.17989,6.17853,6.17989,13000000.0
2006-01-17 16:37:00,6.17875,6.17875,6.17742,6.17814,18000000.0
2006-01-17 16:38:00,6.17853,6.17936,6.17736,6.17802,18000000.0
2006-01-17 16:39:00,6.17831,6.17928,6.17831,6.17928,20000000.0
2006-01-17 16:40:00,6.17959,6.18198,6.17959,6.18077,13000000.0
2006-01-17 16:41:00,6.18096,6.18096,6.17944,6.1806,20000000.0
2006-01-17 16:42:00,6.18045,6.18045,6.17946,6.18004,18000000.0
2006-01-17 16:43:00,6.18013,6.18033,6.17926,6.17999,15000000.0
2006-01-17 16:44:00,6.18013,6.18075,6.1794,6.1794,20000000.0
2006-01-17 16:45:00,6.17898,6.1794,6.1788,6.17901,13000000.0
2006-01-17 16:46:00,6.17893,6.17893,6.1775,6.17759,15000000.0
2006-01-17 16:47:00,6.17764,6.17778,6.17658,6.17658,8000000.0
2006-01-17 16:48:00,6.17671,6.17751,6.17589,6.17644,11000000.0
2006-01-17 16:49:00,6.17638,6.17731,6.17614,6.17642,12000000.0
2006-01-17 16:50:00,6.17678,6.17684,6.17553,6.17553,15000000.0
2006-01-17 16:51:00,6.17583,6.17725,6.17579,6.17638,18000000.0
2006-01-17 16:52:00,6.17638,6.1773,6.17604,6.17662,14000000.0
2006-01-17 16:53:00,6.17669,6.17804,6.17612,6.1779,8000000.0
2006-01-17 16:54:00,6.17827,6.17834,6.17706,6.1776,11000000.0
2006-01-17 16:55:00,6.17796,6.17845,6.17754,6.17754,12000000.0
2006-01-17 16:56:00,6.17696,6.17842,6.17636,6.1775,10000000.0
2006-01-17 16:57:00,6.17787,6.1784,6.17708,6.17816,8000000.0
2006-01-17 16:58:00,6.17841,6.1787,6.17764,6.17825,9000000.0
2006-01-17 16:59:00,6.17811,6.17857,6.17705,6.17705,13000000.0
2006-01-17 17:00:00,6.17718,6.17752,6.17633,6.17697,11000000.0
2006-01-17 17:01:00,6.17765,6.17912,6.17765,6.17908,12000000.0
2006-01-17 17:02:00,6.17873,6.17898,6.17771,6.17771,10000000.0
2006-01-17 17:03:00,6.17877,6.18256,6.17875,6.18142,16000000.0
2006-01-17 17:04:00,6.18056,6.18115,6.17649,6.17815,13000000.0
2006-01-17 17:05:00,6.18017,6.18049,6.17958,6.18026,16000000.0
2006-01-17 17:06:00,6.18081,6.18357,6.18073,6.18289,12000000.0
2006-01-17 17:07:00,6.183,6.18365,6.18209,6.18255,8000000.0
2006-01-17 17:08:00,6.18255,6.18396,6.18139,6.18236,21000000.0
2006-01-17 17:09:00,6.18278,6.18385,6.18227,6.18385,16000000.0
2006-01-17 17:10:00,6.18338,6.18351,6.18219,6.18259,11000000.0
2006-01-17 17:11:00,6.18251,6.1836,6.182,6.1836,11000000.0
2006-01-17 17:12:00,6.18469,6.18482,6.18347,6.18347,9000000.0
2006-01-17 17:13:00,6.18375,6.18375,6.18215,6.18367,9000000.0
2006-01-17 17:14:00,6.18353,6.18353,6.18122,6.18195,17000000.0
2006-01-17 17:15:00,6.18134,6.18193,6.1809,6.18167,11000000.0
2006-01-17 17:16:00,6.18099,6.18151,6.1803,6.1803,15000000.0
2006-01-17 17:17:00,6.18046,6.18046,6.17919,6.18004,13000000.0
2006-01-17 17:18:00,6.17981,6.17981,6.17744,6.17748,15000000.0
2006-01-17 17:19:00,6.1787,6.17935,6.17749,6.17809,17000000.0
2006-01-17 17:20:00,6.17944,6.18047,6.17919,6.17982,12000000.0
2006-01-17 17:21:00,6.1793,6.18138,6.1793,6.18138,7000000.0
2006-01-17 17:22:00,6.18159,6.18252,6.18054,6.18174,14000000.0
2006-01-17 17:23:00,6.18178,6.18215,6.18051,6.18093,13000000.0
2006-01-17 17:24:00,6.18081,6.18194,6.18054,6.1816,9000000.0
2006-01-17 17:25:00,6.18327,6.18327,6.18067,6.18067,11000000.0
2006-01-17 17:26:00,6.18042,6.18278,6.18042,6.18164,16000000.0
2006-01-17 17:27:00,6.18164,6.18295,6.18137,6.1825,9000000.0
2006-01-17 17:28:00,6.18223,6.18293,6.18078,6.182,15000000.0
2006-01-17 17:29:00,6.18046,6.18097,6.18009,6.18049,11000000.0
2006-01-17 17:30:00,6.1809,6.18105,6.17974,6.18102,19000000.0
2006-01-17 17:31:00,6.18044,6.18166,6.18021,6.18087,11000000.0
2006-01-17 17:32:00,6.18042,6.18055,6.17908,6.17987,9000000.0
2006-01-17 17:33:00,6.18121,6.18121,6.17922,6.18053,10000000.0
2006-01-17 17:34:00,6.18127,6.18194,6.18081,6.18142,14000000.0
2006-01-17 17:35:00,6.18227,6.18273,6.18098,6.18273,13000000.0
2006-01-17 17:36:00,6.18307,6.18358,6.18209,6.18358,11000000.0
2006-01-17 17:37:00,6.18384,6.18384,6.1814,6.1819,15000000.0
2006-01-17 17:38:00,6.18187,6.18336,6.18126,6.18183,17000000.0
2006-01-17 17:39:00,6.18325,6.18365,6.18283,6.18295,8000000.0
2006-01-17 17:40:00,6.18359,6.1838,6.18223,6.18254,12000000.0
2006-01-17 17:41:00,6.18196,6.18313,6.18113,6.1827,21000000.0
2006-01-17 17:42:00,6.18322,6.18408,6.18219,6.18408,13000000.0
2006-01-17 17:43:00,6.1833,6.1833,6.18115,6.18175,11000000.0
2006-01-17 17:44:00,6.18166,6.18248,6.18091,6.18154,19000000.0
2006-01-17 17:45:00,6.18177,6.18354,6.18118,6.18156,10000000.0
2006-01-17 17:46:00,6.18122,6.18287,6.18122,6.18287,13000000.0
2006-01-17 17:47:00,6.18302,6.18302,6.18181,6.1824,9000000.0
2006-01-17 17:48:00,6.18262,6.18272,6.1818,6.18201,14000000.0
2006-01-17 17:49:00,6.1823,6.18352,6.18178,6.18306,14000000.0
2006-01-17 17:50:00,6.18243,6.18282,6.18091,6.18256,17000000.0
2006-01-17 17:51:00,6.18183,6.18199,6.18049,6.18137,13000000.0
2006-01-17 17:52:00,6.18136,6.18173,6.18023,6.18084,24000000.0
2006-01-17 17:53:00,6.18095,6.18098,6.17932,6.18073,16000000.0
2006-01-17 17:54:00,6.18153,6.1833,6.18153,6.1833,16000000.0
2006-01-17 17:55:00,6.18323,6.18371,6.18213,6.18213,13000000.0
2006-01-17 17:56:00,6.18116,6.18205,6.17978,6.18044,15000000.0
2006-01-17 17:57:00,6.18001,6.18191,6.18001,6.18171,10000000.0
2006-01-17 17:58:00,6.181,6.181,6.17881,6.17966,15000000.0
2006-01-17 17:59:00,6.17869,6.17948,6.17716,6.17796,13000000.0
2006-01-17 18:00:00,6.17738,6.17891,6.17737,6.17891,7000000.0
2006-01-17 18:01:00,6.1786,6.17956,6.17825,6.17836,18000000.0
2006-01-17 18:02:00,6.17897,6.17897,6.17628,6.17713,17000000.0
2006-01-17 18:03:00,6.17668,6.17744,6.17592,6.17734,16000000.0
2006-01-17 18:04:00,6.17789,6.17907,6.17745,6.17745,14000000.0
2006-01-17 18:05:00,6.17784,6.17873,6.17725,6.17823,13000000.0
2006-01-17 18:06:00,6.17806,6.17823,6.1757,6.17603,18000000.0
2006-01-17 18:07:00,6.17562,6.17672,6.17562,6.17593,12000000.0
2006-01-17 18:08:00,6.17581,6.17628,6.17352,6.1736,18000000.0
2006-01-17 18:09:00,6.17263,6.17332,6.17214,6.17327,12000000.0
2006-01-17 18:10:00,6.17264,6.17264,6.171,6.171,13000000.0
2006-01-17 18:11:00,6.17049,6.17069,6.16859,6.16884,10000000.0
2006-01-17 18:12:00,6.16971,6.17191,6.16916,6.17182,11000000.0
2006-01-17 18:13:00,6.17117,6.17239,6.1706,6.17172,14000000.0
2006-01-17 18:14:00,6.1718,6.17302,6.17172,6.17302,10000000.0
2006-01-17 18:15:00,6.17284,6.17482,6.17251,6.17482,10000000.0
2006-01-17 18:16:00,6.17515,6.17553,6.17447,6.17493,9000000.0
2006-01-17 18:17:00,6.17558,6.1763,6.17499,6.17544,18000000.0
2006-01-17 18:18:00,6.17574,6.17599,6.17365,6.17458,14000000.0
2006-01-17 18:19:00,6.17429,6.17447,6.17351,6.17366,10000000.0
2006-01-17 18:20:00,6.17359,6.17394,6.17213,6.1729,15000000.0
2006-01-17 18:21:00,6.1723,6.1724,6.17079,6.17124,18000000.0
2006-01-17 18:22:00,6.17036,6.17053,6.16915,6.16948,14000000.0
2006-01-17 18:23:00,6.16976,6.16976,6.16866,6.16925,7000000.0
2006-01-17 18:24:00,6.16977,6.16977,6.16851,6.16976,9000000.0
2006-01-17 18:25:00,6.17028,6.17114,6.16903,6.17043,13000000.0
2006-01-17 18:26:00,6.17229,6.17413,6.17142,6.17173,16000000.0
2006-01-17 18:27:00,6.17065,6.17132,6.16985,6.17054,14000000.0
2006-01-17 18:28:00,6.17046,6.1719,6.17046,6.17133,13000000.0
2006-01-17 18:29:00,6.17134,6.17197,6.17083,6.17132,11000000.0
2006-01-17 18:30:00,6.17205,6.17455,6.17147,6.17455,16000000.0
2006-01-17 18:31:00,6.174,6.1747,6.17226,6.17433,12000000.0
2006-01-17 18:32:00,6.17394,6.17415,6.17313,6.17313,11000000.0
2006-01-17 18:33:00,6.17303,6.17403,6.17285,6.17285,13000000.0
2006-01-17 18:34:00,6.17295,6.17401,6.17262,6.17266,13000000.0
2006-01-17 18:35:00,6.17295,6.17396,6.1722,6.17251,18000000.0
2006-01-17 18:36:00,6.17325,6.17497,6.17252,6.17497,18000000.0
2006-01-17 18:37:00,6.17551,6.17622,6.17452,6.17572,18000000.0
2006-01-17 18:38:00,6.17555,6.17577,6.17396,6.17397,11000000.0
2006-01-17 18:39:00,6.17411,6.17438,6.17353,6.17438,11000000.0
2006-01-17 18:40:00,6.17341,6.17403,6.17255,6.17403,14000000.0
2006-01-17 18:41:00,6.17437,6.1756,6.17335,6.17336,16000000.0
2006-01-17 18:42:00,6.17318,6.17548,6.17252,6.17252,14000000.0
2006-01-17 18:43:00,6.17333,6.17425,6.1728,6.17357,10000000.0
2006-01-17 18:44:00,6.17409,6.17643,6.17409,6.17542,13000000.0
2006-01-17 18:45:00,6.17505,6.17936,6.17505,6.17936,13000000.0
2006-01-17 18:46:00,6.17888,6.17967,6.1783,6.1796,12000000.0
2006-01-17 18:47:00,6.17861,6.17917,6.17717,6.178,14000000.0
2006-01-17 18:48:00,6.17698,6.17854,6.17695,6.17695,15000000.0
2006-01-17 18:49:00,6.17807,6.1782,6.1772,6.17775,12000000.0
2006-01-17 18:50:00,6.17753,6.17813,6.17625,6.17625,9000000.0
2006-01-17 18:51:00,6.17703,6.17831,6.17617,6.17725,17000000.0
2006-01-17 18:52:00,6.17678,6.17696,6.17548,6.17548,9000000.0
2006-01-17 18:53:00,6.17566,6.17716,6.17566,6.17684,14000000.0
2006-01-17 18:54:00,6.17603,6.17639,6.17464,6.17563,14000000.0
2006-01-17 18:55:00,6.17626,6.17736,6.17409,6.17409,10000000.0
2006-01-17 18:56:00,6.17306,6.17371,6.17221,6.17317,16000000.0
2006-01-17 18:57:00,6.17348,6.17441,6.17312,6.17337,17000000.0
2006-01-17 18:58:00,6.17435,6.17453,6.17342,6.17433,14000000.0
2006-01-17 18:59:00,6.17382,6.1744,6.17302,6.17358,14000000.0
2006-01-17 19:00:00,6.17322,6.17345,6.17225,6.17262,15000000.0
2006-01-17 19:01:00,6.17204,6.17239,6.17118,6.17118,15000000.0
2006-01-17 19:02:00,6.17243,6.17261,6.1712,6.17124,14000000.0
2006-01-17 19:03:00,6.17229,6.17291,6.17213,6.17282,14000000.0
2006-01-17 19:04:00,6.17299,6.17308,6.17283,6.17294,12000000.0
2006-01-17 19:05:00,6.17311,6.17335,6.17214,6.17214,15000000.0
2006-01-17 19:06:00,6.17261,6.17515,6.17261,6.17367,16000000.0
2006-01-17 19:07:00,6.17363,6.17426,6.17271,6.17426,20000000.0
2006-01-17 19:08:00,6.17454,6.17557,6.17387,6.17522,8000000.0
2006-01-17 19:09:00,6.1752,6.17525,6.17327,6.17346,17000000.0
2006-01-17 19:10:00,6.17363,6.17476,6.17347,6.17476,9000000.0
2006-01-17 19:11:00,6.17467,6.1754,6.17452,6.1754,16000000.0
2006-01-17 19:12:00,6.17611,6.17789,6.1747,6.17645,13000000.0
2006-01-17 19:13:00,6.17569,6.17569,6.17371,6.17371,10000000.0
2006-01-17 19:14:00,6.17331,6.17422,6.17308,6.17379,20000000.0
2006-01-17 19:15:00,6.17348,6.1743,6.17295,6.1743,12000000.0
2006-01-17 19:16:00,6.17473,6.17508,6.17387,6.17387,8000000.0
2006-01-17 19:17:00,6.17387,6.174,6.17305,6.17305,18000000.0
2006-01-17 19:18:00,6.1734,6.17402,6.17294,6.17399,11000000.0
2006-01-17 19:19:00,6.1737,6.17447,6.17319,6.17319,12000000.0
2006-01-17 19:20:00,6.17315,6.17441,6.17315,6.17415,14000000.0
2006-01-17 19:21:00,6.1744,6.17606,6.17428,6.17587,13000000.0
2006-01-17 19:22:00,6.17559,6.17559,6.17237,6.17277,12000000.0
2006-01-17 19:23:00,6.17192,6.17239,6.17132,6.17197,14000000.0
2006-01-17 19:24:00,6.17161,6.1727,6.17118,6.17177,19000000.0
2006-01-17 19:25:00,6.17161,6.17183,6.17052,6.17137,8000000.0
2006-01-17 19:26:00,6.17153,6.17181,6.17047,6.17123,7000000.0
2006-01-17 19:27:00,6.17157,6.17219,6.17112,6.1714,20000000.0
2006-01-17 19:28:00,6.17188,6.17261,6.17116,6.17116,17000000.0
2006-01-17 19:29:00,6.17113,6.1721,6.17113,6.1721,10000000.0
2006-01-17 19:30:00,6.17202,6.17202,6.17067,6.17067,15000000.0
2006-01-17 19:31:00,6.17068,6.17195,6.17068,6.17144,11000000.0
2006-01-17 19:32:00,6.17145,6.17547,6.17145,6.17256,9000000.0
2006-01-17 19:33:00,6.17168,6.17287,6.17168,6.17198,14000000.0
2006-01-17 19:34:00,6.17179,6.1729,6.17179,6.17277,17000000.0
2006-01-17 19:35:00,6.17254,6.17293,6.17181,6.17181,8000000.0
2006-01-17 19:36:00,6.17234,6.17249,6.17129,6.17134,15000000.0
2006-01-17 19:37:00,6.17118,6.17251,6.17118,6.1723,8000000.0
2006-01-17 19:38:00,6.17227,6.17295,6.17175,6.17175,15000000.0
2006-01-17 19:39:00,6.17193,6.17351,6.17193,6.17313,17000000.0
2006-01-17 19:40:00,6.17417,6.17534,6.17326,6.17534,16000000.0
2006-01-17 19:41:00,6.17648,6.1768,6.17486,6.17486,11000000.0
2006-01-17 19:42:00,6.1743,6.17564,6.1731,6.17444,15000000.0
2006-01-17 19:43:00,6.17446,6.17723,6.17416,6.17493,14000000.0
2006-01-17 19:44:00,6.17394,6.17431,6.17319,6.17431,14000000.0
2006-01-17 19:45:00,6.17419,6.17562,6.17388,6.17411,15000000.0
2006-01-17 19:46:00,6.1738,6.17508,6.17344,6.17453,15000000.0
2006-01-17 19:47:00,6.17455,6.17468,6.17444,6.17464,16000000.0
2006-01-17 19:48:00,6.17447,6.17447,6.17343,6.17421,16000000.0
2006-01-17 19:49:00,6.17338,6.17498,6.1729,6.17357,8000000.0
2006-01-17 19:50:00,6.173,6.17343,6.17216,6.17291,9000000.0
2006-01-17 19:51:00,6.17312,6.17354,6.17233,6.17322,19000000.0
2006-01-17 19:52:00,6.17329,6.17373,6.17269,6.17361,11000000.0
2006-01-17 19:53:00,6.17371,6.17371,6.17245,6.17245,14000000.0
2006-01-17 19:54:00,6.17211,6.17223,6.17195,6.17215,18000000.0
2006-01-17 19:55:00,6.17258,6.17447,6.17258,6.17372,13000000.0
2006-01-17 19:56:00,6.17448,6.17544,6.17353,6.17378,10000000.0
2006-01-17 19:57:00,6.17288,6.17319,6.17193,6.17319,16000000.0
2006-01-17 19:58:00,6.17335,6.17364,6.17263,6.17364,15000000.0
2006-01-17 19:59:00,6.17367,6.17439,6.17305,6.17439,14000000.0
2006-01-17 20:00:00,6.17386,6.17435,6.17302,6.1738,11000000.0
2006-01-17 20:01:00,6.17356,6.17356,6.17251,6.17251,24000000.0
2006-01-17 20:02:00,6.17256,6.17354,6.17256,6.17302,11000000.0
2006-01-17 20:03:00,6.17321,6.17373,6.17318,6.17347,11000000.0
2006-01-17 20:04:00,6.17235,6.17302,6.17235,6.17302,10000000.0
2006-01-17 20:05:00,6.17274,6.17274,6.17138,6.17247,17000000.0
2006-01-17 20:06:00,6.1725,6.1725,6.17151,6.17212,10000000.0
2006-01-17 20:07:00,6.17196,6.17212,6.17099,6.17161,14000000.0
2006-01-17 20:08:00,6.17111,6.17111,6.16967,6.16967,13000000.0
2006-01-17 20:09:00,6.16985,6.17055,6.16985,6.17045,11000000.0
2006-01-17 20:10:00,6.17089,6.17089,6.16955,6.16955,11000000.0
2006-01-17 20:11:00,6.16898,6.16985,6.16897,6.16985,9000000.0
2006-01-17 20:12:00,6.16984,6.16984,6.16881,6.16916,16000000.0
2006-01-17 20:13:00,6.16947,6.1695,6.16836,6.16892,11000000.0
2006-01-17 20:14:00,6.16877,6.16923,6.16775,6.16879,19000000.0
2006-01-17 20:15:00,6.1691,6.1695,6.16834,6.16834,13000000.0
2006-01-17 20:16:00,6.16976,6.17098,6.16915,6.17015,15000000.0
2006-01-17 20:17:00,6.16973,6.16984,6.16882,6.16882,8000000.0
2006-01-17 20:18:00,6.16856,6.16935,6.16833,6.16886,14000000.0
2006-01-17 20:19:00,6.16854,6.16861,6.16706,6.1682,14000000.0
2006-01-17 20:20:00,6.16814,6.16872,6.16776,6.16872,12000000.0
2006-01-17 20:21:00,6.16911,6.16912,6.16808,6.16814,9000000.0
2006-01-17 20:22:00,6.16836,6.17032,6.16836,6.17012,17000000.0
2006-01-17 20:23:00,6.16983,6.17114,6.16889,6.16889,11000000.0
2006-01-17 20:24:00,6.1683,6.16839,6.167,6.16711,16000000.0
2006-01-17 20:25:00,6.16667,6.16692,6.16641,6.16651,11000000.0
2006-01-17 20:26:00,6.16639,6.16698,6.16611,6.16667,8000000.0
2006-01-17 20:27:00,6.16753,6.16888,6.16693,6.16819,13000000.0
2006-01-17 20:28:00,6.16738,6.16828,6.16712,6.16771,15000000.0
2006-01-17 20:29:00,6.16726,6.16786,6.16685,6.16766,16000000.0
2006-01-17 20:30:00,6.16733,6.16796,6.1672,6.16738,8000000.0
2006-01-17 20:31:00,6.16737,6.16807,6.16711,6.16711,18000000.0
2006-01-17 20:32:00,6.16794,6.16794,6.16653,6.16694,7000000.0
2006-01-17 20:33:00,6.16712,6.16717,6.16597,6.16717,13000000.0
2006-01-17 20:34:00,6.16741,6.1709,6.16664,6.16819,13000000.0
2006-01-17 20:35:00,6.16733,6.16733,6.16596,6.16666,9000000.0
2006-01-17 20:36:00,6.16708,6.16708,6.16579,6.16673,17000000.0
2006-01-17 20:37:00,6.16654,6.16672,6.16584,6.16657,14000000.0
2006-01-17 20:38:00,6.16658,6.16658,6.16554,6.16559,16000000.0
2006-01-17 20:39:00,6.16537,6.16598,6.16498,6.16498,14000000.0
2006-01-17 20:40:00,6.16501,6.16608,6.16501,6.1659,17000000.0
2006-01-17 20:41:00,6.16615,6.16675,6.16552,6.16668,16000000.0
2006-01-17 20:42:00,6.16672,6.16716,6.16605,6.16642,22000000.0
2006-01-17 20:43:00,6.1658,6.16629,6.16441,6.16547,18000000.0
2006-01-17 20:44:00,6.16488,6.16567,6.16453,6.16547,16000000.0
2006-01-17 20:45:00,6.16497,6.16522,6.16444,6.16444,8000000.0
2006-01-17 20:46:00,6.16479,6.16616,6.16479,6.16508,19000000.0
2006-01-17 20:47:00,6.16503,6.16613,6.16503,6.16613,12000000.0
2006-01-17 20:48:00,6.16605,6.16695,6.16578,6.16695,9000000.0
2006-01-17 20:49:00,6.16712,6.16731,6.16633,6.16689,19000000.0
2006-01-17 20:50:00,6.16708,6.16809,6.1663,6.16648,15000000.0
2006-01-17 20:51:00,6.16641,6.16735,6.16617,6.16623,9000000.0
2006-01-17 20:52:00,6.1661,6.16737,6.16606,6.16737,11000000.0
2006-01-17 20:53:00,6.16789,6.16855,6.16716,6.16727,15000000.0
2006-01-17 20:54:00,6.16779,6.16819,6.16747,6.168,12000000.0
2006-01-17 20:55:00,6.16845,6.16865,6.16777,6.16838,18000000.0
2006-01-17 20:56:00,6.16751,6.16819,6.1673,6.16756,12000000.0
2006-01-17 20:57:00,6.16764,6.16873,6.16749,6.16763,13000000.0
2006-01-17 20:58:00,6.1672,6.16842,6.16716,6.16752,11000000.0
2006-01-17 20:59:00,6.16801,6.16881,6.16801,6.16881,11000000.0
2006-01-17 21:00:00,6.16839,6.16839,6.16719,6.16719,17000000.0
2006-01-17 21:01:00,6.16733,6.16853,6.16733,6.16853,10000000.0
2006-01-17 21:02:00,6.16838,6.16841,6.16795,6.16833,8000000.0
2006-01-17 21:03:00,6.16866,6.16995,6.16755,6.16755,19000000.0
2006-01-17 21:04:00,6.16866,6.16878,6.16737,6.16818,18000000.0
2006-01-17 21:05:00,6.16874,6.16898,6.16787,6.16886,14000000.0
2006-01-17 21:06:00,6.16862,6.16862,6.16783,6.16843,12000000.0
2006-01-17 21:07:00,6.16825,6.16825,6.16692,6.16692,10000000.0
2006-01-17 21:08:00,6.1665,6.1665,6.16622,6.16638,14000000.0
2006-01-17 21:09:00,6.16882,6.17064,6.16882,6.16907,16000000.0
2006-01-17 21:10:00,6.16848,6.16851,6.16673,6.1671,15000000.0
2006-01-17 21:11:00,6.16669,6.16739,6.16657,6.16657,13000000.0
2006-01-17 21:12:00,6.16633,6.16699,6.16607,6.16627,10000000.0
2006-01-17 21:13:00,6.16738,6.1677,6.16656,6.16725,14000000.0
2006-01-17 21:14:00,6.16729,6.16863,6.16714,6.16839,10000000.0
2006-01-17 21:15:00,6.16844,6.16906,6.16784,6.1687,15000000.0
2006-01-17 21:16:00,6.16966,6.16975,6.16841,6.16895,11000000.0
2006-01-17 21:17:00,6.16949,6.17121,6.16916,6.16981,13000000.0
2006-01-17 21:18:00,6.16915,6.17041,6.1681,6.1691,17000000.0
2006-01-17 21:19:00,6.16816,6.16934,6.16764,6.16766,12000000.0
2006-01-17 21:20:00,6.16766,6.16898,6.16766,6.16846,14000000.0
2006-01-17 21:21:00,6.16885,6.1703,6.16854,6.1703,11000000.0
2006-01-17 21:22:00,6.16952,6.17085,6.16814,6.16814,9000000.0
2006-01-17 21:23:00,6.16714,6.16766,6.16712,6.16764,7000000.0
2006-01-17 21:24:00,6.16797,6.16797,6.16671,6.16695,11000000.0
2006-01-17 21:25:00,6.16735,6.16811,6.1665,6.16667,7000000.0
2006-01-17 21:26:00,6.16666,6.16668,6.16529,6.16624,13000000.0
2006-01-17 21:27:00,6.16624,6.16624,6.16558,6.16604,11000000.0
2006-01-17 21:28:00,6.16649,6.16649,6.16517,6.16544,15000000.0
2006-01-17 21:29:00,6.16595,6.16663,6.16487,6.16487,12000000.0
2006-01-17 21:30:00,6.1639,6.16594,6.16346,6.16368,10000000.0
2006-01-17 21:31:00,6.16202,6.16323,6.16191,6.16191,10000000.0
2006-01-17 21:32:00,6.16313,6.16356,6.16274,6.16348,12000000.0
2006-01-17 21:33:00,6.16299,6.16392,6.16247,6.16273,19000000.0
2006-01-17 21:34:00,6.16228,6.16316,6.16187,6.16187,8000000.0
2006-01-17 21:35:00,6.16218,6.16306,6.16198,6.16303,20000000.0
2006-01-17 21:36:00,6.1634,6.16444,6.1624,6.16383,19000000.0
2006-01-17 21:37:00,6.16536,6.16536,6.16389,6.16467,19000000.0
2006-01-17 21:38:00,6.16443,6.16461,6.16342,6.16367,13000000.0
2006-01-17 21:39:00,6.16436,6.16436,6.16343,6.1635,17000000.0
2006-01-17 21:40:00,6.16358,6.16409,6.16331,6.164,7000000.0
2006-01-17 21:41:00,6.16375,6.16401,6.16286,6.16301,11000000.0
2006-01-17 21:42:00,6.16296,6.16412,6.16296,6.16403,18000000.0
2006-01-17 21:43:00,6.16288,6.1638,6.1625,6.16319,13000000.0
2006-01-17 21:44:00,6.16309,6.16346,6.16234,6.16302,16000000.0
2006-01-17 21:45:00,6.16298,6.16327,6.16252,6.16307,11000000.0
2006-01-17 21:46:00,6.16299,6.16299,6.16146,6.16146,13000000.0
2006-01-17 21:47:00,6.16162,6.16222,6.16156,6.16206,13000000.0
2006-01-17 21:48:00,6.16193,6.16248,6.16089,6.16145,17000000.0
2006-01-17 21:49:00,6.16173,6.16173,6.16065,6.16065,8000000.0
2006-01-17 21:50:00,6.16038,6.16118,6.16019,6.16043,11000000.0
2006-01-17 21:51:00,6.16052,6.16213,6.16025,6.1607,13000000.0
2006-01-17 21:52:00,6.16077,6.16114,6.16024,6.16114,13000000.0
2006-01-17 21:53:00,6.16134,6.16134,6.16043,6.1613,14000000.0
2006-01-17 21:54:00,6.16122,6.16164,6.16099,6.16158,11000000.0
2006-01-17 21:55:00,6.16191,6.16252,6.16103,6.16222,17000000.0
2006-01-17 21:56:00,6.16283,6.16295,6.16181,6.16295,12000000.0
2006-01-17 21:57:00,6.16285,6.16292,6.1614,6.1622,16000000.0
2006-01-17 21:58:00,6.16198,6.16205,6.16103,6.16103,9000000.0
2006-01-17 21:59:00,6.16183,6.16194,6.16105,6.16154,18000000.0
2006-01-17 22:00:00,6.16103,6.16115,6.15997,6.16071,13000000.0
2006-01-17 22:01:00,6.16098,6.16123,6.16026,6.16058,11000000.0
2006-01-17 22:02:00,6.15999,6.16034,6.15914,6.16,17000000.0
2006-01-17 22:03:00,6.16026,6.16034,6.15878,6.16031,23000000.0
2006-01-17 22:04:00,6.16038,6.16038,6.15942,6.15996,15000000.0
2006-01-17 22:05:00,6.1601,6.16066,6.1601,6.16017,14000000.0
2006-01-17 22:06:00,6.16068,6.1609,6.15991,6.16035,15000000.0
2006-01-17 22:07:00,6.15999,6.16047,6.15952,6.15973,9000000.0
2006-01-17 22:08:00,6.15935,6.15939,6.159,6.15939,18000000.0
2006-01-17 22:09:00,6.15956,6.16069,6.15956,6.16017,11000000.0
2006-01-17 22:10:00,6.16068,6.16176,6.16068,6.16163,7000000.0
2006-01-17 22:11:00,6.16162,6.16183,6.16069,6.16087,8000000.0
2006-01-17 22:12:00,6.16067,6.16132,6.16048,6.16132,16000000.0
2006-01-17 22:13:00,6.1614,6.16144,6.16043,6.16069,24000000.0
2006-01-17 22:14:00,6.1607,6.1611,6.16068,6.16081,9000000.0
2006-01-17 22:15:00,6.16093,6.16111,6.16079,6.1611,10000000.0
2006-01-17 22:16:00,6.16108,6.16108,6.15999,6.16105,13000000.0
2006-01-17 22:17:00,6.16088,6.16124,6.16012,6.16084,20000000.0
2006-01-17 22:18:00,6.16083,6.16083,6.15992,6.16047,11000000.0
2006-01-17 22:19:00,6.16021,6.16021,6.15951,6.15957,15000000.0
2006-01-17 22:20:00,6.15921,6.15942,6.15859,6.15925,16000000.0
2006-01-17 22:21:00,6.15869,6.16035,6.15869,6.15916,12000000.0
2006-01-17 22:22:00,6.15866,6.15929,6.15823,6.15848,14000000.0
2006-01-17 22:23:00,6.15865,6.15954,6.15865,6.15869,11000000.0
2006-01-17 22:24:00,6.15918,6.15918,6.15634,6.15734,16000000.0
2006-01-17 22:25:00,6.15733,6.15832,6.15652,6.15832,14000000.0
2006-01-17 22:26:00,6.15894,6.15894,6.15623,6.15728,10000000.0
2006-01-17 22:27:00,6.1568,6.15709,6.1563,6.15663,14000000.0
2006-01-17 22:28:00,6.1563,6.15741,6.15554,6.15719,12000000.0
2006-01-17 22:29:00,6.1575,6.1575,6.1564,6.15703,13000000.0
2006-01-17 22:30:00,6.15659,6.15697,6.15637,6.15647,8000000.0
2006-01-17 22:31:00,6.15748,6.15841,6.15685,6.15797,11000000.0
2006-01-17 22:32:00,6.15778,6.15916,6.15705,6.15708,20000000.0
2006-01-17 22:33:00,6.15666,6.15698,6.15649,6.15673,11000000.0
2006-01-17 22:34:00,6.15656,6.15784,6.15656,6.15784,10000000.0
2006-01-17 22:35:00,6.15685,6.15761,6.15672,6.15672,13000000.0
2006-01-17 22:36:00,6.1578,6.15792,6.15723,6.15723,9000000.0
2006-01-17 22:37:00,6.1574,6.1578,6.15653,6.15685,13000000.0
2006-01-17 22:38:00,6.15702,6.15747,6.15684,6.15693,9000000.0
2006-01-17 22:39:00,6.15768,6.15822,6.15713,6.15777,12000000.0
2006-01-17 22:40:00,6.15756,6.15834,6.15744,6.15818,9000000.0
2006-01-17 22:41:00,6.15813,6.15844,6.15778,6.15799,14000000.0
2006-01-17 22:42:00,6.15774,6.15817,6.15721,6.15725,13000000.0
2006-01-17 22:43:00,6.1572,6.15745,6.15675,6.15677,12000000.0
2006-01-17 22:44:00,6.15648,6.1575,6.15601,6.1575,15000000.0
2006-01-17 22:45:00,6.15747,6.15774,6.15664,6.15664,13000000.0
2006-01-17 22:46:00,6.15674,6.15765,6.15645,6.15663,14000000.0
2006-01-17 22:47:00,6.15688,6.15776,6.15688,6.15724,15000000.0
2006-01-17 22:48:00,6.15722,6.15786,6.15704,6.15786,13000000.0
2006-01-17 22:49:00,6.15854,6.15982,6.15854,6.15982,13000000.0
2006-01-17 22:50:00,6.15949,6.15949,6.157,6.157,15000000.0
2006-01-17 22:51:00,6.15682,6.15784,6.15657,6.15657,14000000.0
2006-01-17 22:52:00,6.1564,6.15643,6.15624,6.15638,9000000.0
2006-01-17 22:53:00,6.15661,6.15764,6.15655,6.15671,15000000.0
2006-01-17 22:54:00,6.15662,6.15769,6.15662,6.15749,17000000.0
2006-01-17 22:55:00,6.1575,6.15772,6.15673,6.15757,16000000.0
2006-01-17 22:56:00,6.15774,6.15774,6.1568,6.15755,13000000.0
2006-01-17 22:57:00,6.1574,6.15793,6.15712,6.15732,8000000.0
2006-01-17 22:58:00,6.15737,6.15778,6.15688,6.15778,8000000.0
2006-01-17 22:59:00,6.1572,6.15749,6.15649,6.15677,19000000.0
2006-01-17 23:00:00,6.15629,6.1573,6.15629,6.15679,10000000.0
2006-01-17 23:01:00,6.1567,6.15739,6.1567,6.15721,7000000.0
2006-01-17 23:02:00,6.15721,6.15721,6.15612,6.15693,15000000.0
2006-01-17 23:03:00,6.15738,6.15738,6.15638,6.15717,17000000.0
2006-01-17 23:04:00,6.15687,6.1569,6.15592,6.15597,19000000.0
2006-01-17 23:05:00,6.15601,6.15659,6.15574,6.15596,9000000.0
2006-01-17 23:06:00,6.15627,6.15627,6.15513,6.15573,12000000.0
2006-01-17 23:07:00,6.15572,6.15613,6.15512,6.15596,14000000.0
2006-01-17 23:08:00,6.15645,6.15845,6.15589,6.15656,16000000.0
2006-01-17 23:09:00,6.15598,6.15642,6.1559,6.15627,9000000.0
2006-01-17 23:10:00,6.15652,6.1566,6.15558,6.15558,12000000.0
2006-01-17 23:11:00,6.15569,6.15677,6.15569,6.15677,14000000.0
2006-01-17 23:12:00,6.15666,6.15682,6.15617,6.15633,7000000.0
2006-01-17 23:13:00,6.1562,6.15711,6.1562,6.15684,14000000.0
2006-01-17 23:14:00,6.15712,6.15759,6.15624,6.15624,19000000.0
2006-01-17 23:15:00,6.15659,6.15752,6.15585,6.1565,13000000.0
2006-01-17 23:16:00,6.15637,6.15711,6.15565,6.15565,15000000.0
2006-01-17 23:17:00,6.15698,6.15701,6.15584,6.15639,11000000.0
2006-01-17 23:18:00,6.15616,6.15671,6.15573,6.15671,12000000.0
2006-01-17 23:19:00,6.15645,6.15669,6.15539,6.15594,14000000.0
2006-01-17 23:20:00,6.15567,6.15618,6.15545,6.15566,19000000.0
2006-01-17 23:21:00,6.15533,6.15658,6.15533,6.15658,7000000.0
2006-01-17 23:22:00,6.1565,6.15679,6.15553,6.15553,15000000.0
2006-01-17 23:23:00,6.15569,6.15693,6.15543,6.15547,11000000.0
2006-01-17 23:24:00,6.15549,6.15682,6.15549,6.15634,14000000.0
2006-01-17 23:25:00,6.15643,6.15648,6.15621,6.15625,11000000.0
2006-01-17 23:26:00,6.15637,6.15649,6.1562,6.15631,14000000.0
2006-01-17 23:27:00,6.15637,6.15665,6.15592,6.15592,11000000.0
2006-01-17 23:28:00,6.15556,6.15567,6.15535,6.15539,12000000.0
2006-01-17 23:29:00,6.15569,6.15676,6.15557,6.15557,16000000.0
2006-01-17 23:30:00,6.1558,6.1578,6.1558,6.15757,20000000.0
2006-01-17 23:31:00,6.15775,6.15775,6.15549,6.15549,11000000.0
2006-01-17 23:32:00,6.1553,6.15628,6.1553,6.15618,16000000.0
2006-01-17 23:33:00,6.15586,6.15683,6.15578,6.15668,12000000.0
2006-01-17 23:34:00,6.15692,6.15692,6.15569,6.15569,13000000.0
2006-01-17 23:35:00,6.15542,6.1568,6.15542,6.1568,9000000.0
2006-01-17 23:36:00,6.1564,6.15751,6.15638,6.15745,9000000.0
2006-01-17 23:37:00,6.15693,6.15693,6.15625,6.15625,14000000.0
2006-01-17 23:38:00,6.15621,6.15692,6.15619,6.15632,13000000.0
2006-01-17 23:39:00,6.15602,6.15606,6.15581,6.15591,17000000.0
2006-01-17 23:40:00,6.15623,6.15623,6.15524,6.15584,12000000.0
2006-01-17 23:41:00,6.15631,6.15637,6.15516,6.15637,17000000.0
2006-01-17 23:42:00,6.15515,6.1554,6.15512,6.15535,22000000.0
2006-01-17 23:43:00,6.15519,6.15545,6.15517,6.15533,15000000.0
2006-01-17 23:44:00,6.1553,6.15533,6.15507,6.15533,14000000.0
2006-01-17 23:45:00,6.15552,6.15707,6.15552,6.15702,20000000.0
2006-01-17 23:46:00,6.15666,6.15673,6.15589,6.1567,14000000.0
2006-01-17 23:47:00,6.15635,6.157,6.15601,6.15677,10000000.0
2006-01-17 23:48:00,6.15673,6.15714,6.15613,6.15672,18000000.0
2006-01-17 23:49:00,6.15694,6.15704,6.15618,6.15685,14000000.0
2006-01-17 23:50:00,6.15678,6.15678,6.15588,6.15641,13000000.0
2006-01-17 23:51:00,6.15639,6.15697,6.15618,6.15697,8000000.0
2006-01-17 23:52:00,6.1572,6.1572,6.15621,6.15655,16000000.0
2006-01-17 23:53:00,6.15663,6.15711,6.15593,6.15664,18000000.0
2006-01-17 23:54:00,6.15641,6.15676,6.15581,6.15676,12000000.0
2006-01-17 23:55:00,6.15665,6.15696,6.15596,6.15676,19000000.0
2006-01-17 23:56:00,6.1568,6.15743,6.15646,6.15726,14000000.0
2006-01-17 23:57:00,6.15715,6.15731,6.15597,6.15731,16000000.0
2006-01-17 23:58:00,6.15711,6.15716,6.15617,6.1564,13000000.0
2006-01-17 23:59:00,6.15647,6.15661,6.15593,6.15651,14000000.0
2006-01-18 00:00:00,6.15648,6.15648,6.15521,6.15647,17000000.0
2006-01-18 00:01:00,6.15658,6.15682,6.15571,6.15652,12000000.0
2006-01-18 00:02:00,6.15663,6.15663,6.15542,6.15657,15000000.0
2006-01-18 00:03:00,6.15627,6.15655,6.15544,6.15544,14000000.0
2006-01-18 00:04:00,6.15538,6.15655,6.15538,6.15655,12000000.0
2006-01-18 00:05:00,6.15627,6.15639,6.15568,6.15579,12000000.0
2006-01-18 00:06:00,6.1553,6.15673,6.1553,6.15673,12000000.0
2006-01-18 00:07:00,6.15658,6.15658,6.15539,6.15606,11000000.0
2006-01-18 00:08:00,6.15561,6.15666,6.15561,6.15591,15000000.0
2006-01-18 00:09:00,6.15606,6.15688,6.15604,6.15621,12000000.0
2006-01-18 00:10:00,6.15613,6.1572,6.15613,6.1572,19000000.0
2006-01-18 00:11:00,6.15728,6.15774,6.15675,6.15774,8000000.0
2006-01-18 00:12:00,6.15885,6.15909,6.15788,6.15847,9000000.0
2006-01-18 00:13:00,6.15827,6.15835,6.15721,6.15721,13000000.0
2006-01-18 00:14:00,6.15762,6.15837,6.15656,6.15665,14000000.0
2006-01-18 00:15:00,6.15741,6.15741,6.15616,6.15618,12000000.0
2006-01-18 00:16:00,6.15592,6.15706,6.15592,6.15706,12000000.0
2006-01-18 00:17:00,6.15673,6.15673,6.15537,6.15537,10000000.0
2006-01-18 00:18:00,6.15554,6.15655,6.15546,6.15556,19000000.0
2006-01-18 00:19:00,6.15546,6.15645,6.15529,6.15611,12000000.0
2006-01-18 00:20:00,6.15636,6.15691,6.15609,6.15677,11000000.0
2006-01-18 00:21:00,6.15684,6.15684,6.15558,6.15558,14000000.0
2006-01-18 00:22:00,6.15542,6.15641,6.15542,6.15555,13000000.0
2006-01-18 00:23:00,6.15481,6.15582,6.15269,6.15269,13000000.0
2006-01-18 00:24:00,6.15276,6.15276,6.15146,6.15146,9000000.0
2006-01-18 00:25:00,6.15077,6.15208,6.15072,6.15177,13000000.0
2006-01-18 00:26:00,6.15095,6.15248,6.15095,6.1522,14000000.0
2006-01-18 00:27:00,6.1521,6.15287,6.1521,6.15267,15000000.0
2006-01-18 00:28:00,6.15167,6.15231,6.15125,6.15215,7000000.0
2006-01-18 00:29:00,6.15208,6.15228,6.15098,6.15098,17000000.0
2006-01-18 00:30:00,6.15061,6.15179,6.1503,6.15136,9000000.0
2006-01-18 00:31:00,6.15119,6.1519,6.15107,6.15176,13000000.0
2006-01-18 00:32:00,6.15226,6.15248,6.15115,6.15176,8000000.0
2006-01-18 00:33:00,6.15208,6.15221,6.15073,6.15174,19000000.0
2006-01-18 00:34:00,6.15099,6.1515,6.15003,6.1515,15000000.0
2006-01-18 00:35:00,6.15177,6.15179,6.15085,6.15119,12000000.0
2006-01-18 00:36:00,6.1511,6.15171,6.15039,6.15154,15000000.0
2006-01-18 00:37:00,6.15202,6.15202,6.1505,6.15148,15000000.0
2006-01-18 00:38:00,6.15108,6.15171,6.15031,6.15171,18000000.0
2006-01-18 00:39:00,6.15197,6.15278,6.15096,6.15278,20000000.0
2006-01-18 00:40:00,6.15277,6.15292,6.15209,6.15213,10000000.0
2006-01-18 00:41:00,6.15166,6.15243,6.15133,6.15243,9000000.0
2006-01-18 00:42:00,6.1524,6.1524,6.15129,6.15179,16000000.0
2006-01-18 00:43:00,6.1522,6.15228,6.15118,6.15163,16000000.0
2006-01-18 00:44:00,6.15158,6.15192,6.15112,6.15163,10000000.0
2006-01-18 00:45:00,6.15196,6.15196,6.15055,6.15156,16000000.0
2006-01-18 00:46:00,6.15166,6.15251,6.15111,6.15226,12000000.0
2006-01-18 00:47:00,6.15233,6.15364,6.15207,6.15364,8000000.0
2006-01-18 00:48:00,6.15366,6.15366,6.15248,6.15248,16000000.0
2006-01-18 00:49:00,6.15228,6.15306,6.15218,6.15306,11000000.0
2006-01-18 00:50:00,6.15318,6.15318,6.15153,6.15153,9000000.0
2006-01-18 00:51:00,6.15157,6.15253,6.15149,6.15149,9000000.0
2006-01-18 00:52:00,6.15134,6.15239,6.15134,6.15239,18000000.0
2006-01-18 00:53:00,6.15245,6.15245,6.15155,6.15198,12000000.0
2006-01-18 00:54:00,6.15198,6.15202,6.15093,6.15196,12000000.0
2006-01-18 00:55:00,6.15213,6.15223,6.15166,6.15223,11000000.0
2006-01-18 00:56:00,6.15229,6.15235,6.15138,6.15184,14000000.0
2006-01-18 00:57:00,6.15155,6.15169,6.15068,6.15068,15000000.0
2006-01-18 00:58:00,6.15065,6.1507,6.15044,6.15047,9000000.0
2006-01-18 00:59:00,6.15132,6.15256,6.15132,6.15164,17000000.0
2006-01-18 01:00:00,6.15201,6.15298,6.15201,6.15263,12000000.0
2006-01-18 01:01:00,6.15267,6.15267,6.15158,6.15242,15000000.0
2006-01-18 01:02:00,6.15272,6.15272,6.15188,6.15188,10000000.0
2006-01-18 01:03:00,6.15171,6.15245,6.15135,6.15228,13000000.0
2006-01-18 01:04:00,6.15229,6.15263,6.15162,6.15249,13000000.0
2006-01-18 01:05:00,6.15259,6.15262,6.15138,6.15245,13000000.0
2006-01-18 01:06:00,6.15259,6.15259,6.1517,6.1517,12000000.0
2006-01-18 01:07:00,6.15181,6.15244,6.15177,6.15244,13000000.0
2006-01-18 01:08:00,6.15227,6.15274,6.15183,6.15269,15000000.0
2006-01-18 01:09:00,6.15244,6.15319,6.15212,6.15276,17000000.0
2006-01-18 01:10:00,6.1525,6.1532,6.15209,6.15307,10000000.0
2006-01-18 01:11:00,6.15215,6.153,6.15215,6.1525,11000000.0
2006-01-18 01:12:00,6.15259,6.153,6.15243,6.15253,10000000.0
2006-01-18 01:13:00,6.15304,6.1535,6.15248,6.15337,11000000.0
2006-01-18 01:14:00,6.15347,6.15397,6.15291,6.15332,13000000.0
2006-01-18 01:15:00,6.15446,6.15448,6.15361,6.15404,9000000.0
2006-01-18 01:16:00,6.15356,6.15424,6.15281,6.15348,12000000.0
2006-01-18 01:17:00,6.15321,6.15348,6.1526,6.15297,11000000.0
2006-01-18 01:18:00,6.15253,6.15307,6.15177,6.15266,12000000.0
2006-01-18 01:19:00,6.15277,6.15277,6.15152,6.15241,19000000.0
2006-01-18 01:20:00,6.15238,6.15271,6.1511,6.1511,11000000.0
2006-01-18 01:21:00,6.15101,6.15266,6.15101,6.15242,12000000.0
2006-01-18 01:22:00,6.15258,6.15274,6.15181,6.15274,9000000.0
2006-01-18 01:23:00,6.15254,6.15254,6.15137,6.15149,13000000.0
2006-01-18 01:24:00,6.15152,6.15167,6.15044,6.15163,14000000.0
2006-01-18 01:25:00,6.15167,6.15273,6.15134,6.1521,11000000.0
2006-01-18 01:26:00,6.15234,6.15278,6.15221,6.15221,10000000.0
2006-01-18 01:27:00,6.15203,6.15215,6.15187,6.15214,17000000.0
2006-01-18 01:28:00,6.15226,6.15338,6.15226,6.15268,13000000.0
2006-01-18 01:29:00,6.15399,6.15414,6.15279,6.15304,19000000.0
2006-01-18 01:30:00,6.15283,6.15322,6.1524,6.15322,15000000.0
2006-01-18 01:31:00,6.15333,6.15355,6.15275,6.15275,15000000.0
2006-01-18 01:32:00,6.15271,6.15397,6.15227,6.15294,12000000.0
2006-01-18 01:33:00,6.15299,6.15316,6.15252,6.15252,8000000.0
2006-01-18 01:34:00,6.15248,6.15343,6.15221,6.15343,18000000.0
2006-01-18 01:35:00,6.15345,6.15345,6.15244,6.15258,12000000.0
2006-01-18 01:36:00,6.15228,6.15331,6.1521,6.15331,16000000.0
2006-01-18 01:37:00,6.15326,6.15339,6.15241,6.15339,15000000.0
2006-01-18 01:38:00,6.15338,6.15349,6.15253,6.15319,18000000.0
2006-01-18 01:39:00,6.15333,6.15349,6.15258,6.15258,10000000.0
2006-01-18 01:40:00,6.15301,6.15432,6.15301,6.15432,11000000.0
2006-01-18 01:41:00,6.15484,6.15544,6.15404,6.15544,16000000.0
2006-01-18 01:42:00,6.15512,6.15524,6.15441,6.15524,14000000.0
2006-01-18 01:43:00,6.15514,6.15514,6.1541,6.15435,16000000.0
2006-01-18 01:44:00,6.15434,6.15484,6.1538,6.1538,15000000.0
2006-01-18 01:45:00,6.15377,6.15464,6.15377,6.15431,16000000.0
2006-01-18 01:46:00,6.15377,6.15478,6.15377,6.15384,9000000.0
2006-01-18 01:47:00,6.15385,6.15434,6.1533,6.15347,17000000.0
2006-01-18 01:48:00,6.15345,6.15431,6.1533,6.15431,16000000.0
2006-01-18 01:49:00,6.15369,6.15457,6.15351,6.15388,10000000.0
2006-01-18 01:50:00,6.15379,6.15441,6.1537,6.1537,11000000.0
2006-01-18 01:51:00,6.15364,6.15433,6.15305,6.15427,12000000.0
2006-01-18 01:52:00,6.15393,6.15515,6.15393,6.15479,12000000.0
2006-01-18 01:53:00,6.15468,6.15523,6.15405,6.15427,18000000.0
2006-01-18 01:54:00,6.15441,6.15586,6.15422,6.15582,14000000.0
2006-01-18 01:55:00,6.15594,6.15652,6.15521,6.15583,18000000.0
2006-01-18 01:56:00,6.15539,6.15609,6.15516,6.15609,8000000.0
2006-01-18 01:57:00,6.15591,6.15598,6.15502,6.15502,13000000.0
2006-01-18 01:58:00,6.15487,6.15607,6.15487,6.15607,11000000.0
2006-01-18 01:59:00,6.15598,6.15632,6.15545,6.15546,11000000.0
2006-01-18 02:00:00,6.15588,6.15761,6.15581,6.15672,16000000.0
2006-01-18 02:01:00,6.1569,6.15762,6.156,6.15703,21000000.0
2006-01-18 02:02:00,6.15775,6.1578,6.15591,6.15635,10000000.0
2006-01-18 02:03:00,6.15609,6.15609,6.15476,6.15476,8000000.0
2006-01-18 02:04:00,6.15461,6.15566,6.15461,6.15564,14000000.0
2006-01-18 02:05:00,6.15541,6.15632,6.15492,6.15598,14000000.0
2006-01-18 02:06:00,6.15688,6.15713,6.15602,6.15649,15000000.0
2006-01-18 02:07:00,6.15649,6.15661,6.15601,6.15661,10000000.0
2006-01-18 02:08:00,6.15637,6.1578,6.15637,6.15681,16000000.0
2006-01-18 02:09:00,6.15801,6.15975,6.15769,6.15944,18000000.0
2006-01-18 02:10:00,6.16006,6.16093,6.15952,6.16015,16000000.0
2006-01-18 02:11:00,6.16011,6.16119,6.15975,6.16028,14000000.0
2006-01-18 02:12:00,6.16094,6.16147,6.16032,6.16037,10000000.0
2006-01-18 02:13:00,6.161,6.16161,6.16014,6.16051,15000000.0
2006-01-18 02:14:00,6.16136,6.1617,6.16013,6.16079,19000000.0
2006-01-18 02:15:00,6.1598,6.16135,6.1598,6.16129,12000000.0
2006-01-18 02:16:00,6.16102,6.16102,6.1597,6.16035,18000000.0
2006-01-18 02:17:00,6.15988,6.15988,6.15894,6.1595,14000000.0
2006-01-18 02:18:00,6.15939,6.15959,6.15891,6.15893,12000000.0
2006-01-18 02:19:00,6.15883,6.15983,6.1584,6.15886,14000000.0
2006-01-18 02:20:00,6.15929,6.16028,6.15915,6.15978,13000000.0
2006-01-18 02:21:00,6.15993,6.16017,6.1594,6.15961,15000000.0
2006-01-18 02:22:00,6.15949,6.15967,6.15821,6.15821,13000000.0
2006-01-18 02:23:00,6.15801,6.1586,6.1575,6.15821,16000000.0
2006-01-18 02:24:00,6.15808,6.15918,6.15741,6.15874,17000000.0
2006-01-18 02:25:00,6.1598,6.16,6.15826,6.15826,10000000.0
2006-01-18 02:26:00,6.15829,6.15938,6.15804,6.15804,13000000.0
2006-01-18 02:27:00,6.1585,6.15926,6.1585,6.15856,7000000.0
2006-01-18 02:28:00,6.15897,6.15951,6.1587,6.1587,9000000.0
2006-01-18 02:29:00,6.15895,6.15993,6.15865,6.15879,20000000.0
2006-01-18 02:30:00,6.15904,6.1597,6.15885,6.15901,11000000.0
2006-01-18 02:31:00,6.15875,6.15909,6.15875,6.15909,9000000.0
2006-01-18 02:32:00,6.15983,6.16027,6.15888,6.15954,13000000.0
2006-01-18 02:33:00,6.15898,6.15995,6.15898,6.15937,14000000.0
2006-01-18 02:34:00,6.15952,6.15998,6.15874,6.15877,17000000.0
2006-01-18 02:35:00,6.15918,6.15918,6.15815,6.15815,15000000.0
2006-01-18 02:36:00,6.15853,6.16078,6.15853,6.15982,14000000.0
2006-01-18 02:37:00,6.16082,6.16195,6.1604,6.16083,13000000.0
2006-01-18 02:38:00,6.16159,6.16233,6.16138,6.16233,14000000.0
2006-01-18 02:39:00,6.16228,6.16301,6.16206,6.16249,15000000.0
2006-01-18 02:40:00,6.16161,6.16303,6.16161,6.16294,12000000.0
2006-01-18 02:41:00,6.16318,6.16335,6.16234,6.1632,13000000.0
2006-01-18 02:42:00,6.16339,6.16371,6.16274,6.16345,16000000.0
2006-01-18 02:43:00,6.16334,6.16334,6.16224,6.16298,18000000.0
2006-01-18 02:44:00,6.16277,6.16277,6.162,6.16243,10000000.0
2006-01-18 02:45:00,6.16241,6.16245,6.16161,6.16209,14000000.0
2006-01-18 02:46:00,6.16122,6.16239,6.16122,6.16132,18000000.0
2006-01-18 02:47:00,6.16171,6.16234,6.16076,6.16225,17000000.0
2006-01-18 02:48:00,6.16193,6.16193,6.16062,6.16062,7000000.0
2006-01-18 02:49:00,6.16102,6.16205,6.16101,6.16205,13000000.0
2006-01-18 02:50:00,6.16154,6.16187,6.16041,6.16086,14000000.0
2006-01-18 02:51:00,6.16065,6.16208,6.16065,6.16196,15000000.0
2006-01-18 02:52:00,6.16223,6.16224,6.16133,6.16133,15000000.0
2006-01-18 02:53:00,6.16111,6.16201,6.16111,6.16123,9000000.0
2006-01-18 02:54:00,6.16142,6.16238,6.16092,6.16238,13000000.0
2006-01-18 02:55:00,6.16256,6.16286,6.16157,6.16157,11000000.0
2006-01-18 02:56:00,6.16126,6.16255,6.16126,6.16208,18000000.0
2006-01-18 02:57:00,6.16241,6.16269,6.16207,6.16268,13000000.0
2006-01-18 02:58:00,6.1634,6.1637,6.16273,6.16307,9000000.0
2006-01-18 02:59:00,6.163,6.16327,6.16181,6.16194,14000000.0
2006-01-18 03:00:00,6.16138,6.16199,6.16138,6.16156,11000000.0
2006-01-18 03:01:00,6.16169,6.16245,6.16169,6.16245,11000000.0
2006-01-18 03:02:00,6.16256,6.16368,6.16215,6.16368,11000000.0
2006-01-18 03:03:00,6.16377,6.16427,6.16316,6.16427,23000000.0
2006-01-18 03:04:00,6.16392,6.164,6.16299,6.16391,11000000.0
2006-01-18 03:05:00,6.16379,6.16403,6.16252,6.16322,17000000.0
2006-01-18 03:06:00,6.16281,6.16281,6.16173,6.16222,9000000.0
2006-01-18 03:07:00,6.16211,6.16323,6.16211,6.16323,15000000.0
2006-01-18 03:08:00,6.16284,6.16369,6.16256,6.16359,12000000.0
2006-01-18 03:09:00,6.16295,6.16432,6.16287,6.16432,15000000.0
2006-01-18 03:10:00,6.16335,6.16421,6.16268,6.16348,19000000.0
2006-01-18 03:11:00,6.16361,6.16413,6.1631,6.164,15000000.0
2006-01-18 03:12:00,6.16368,6.16422,6.16309,6.16352,18000000.0
2006-01-18 03:13:00,6.16399,6.16401,6.16325,6.16383,18000000.0
2006-01-18 03:14:00,6.1648,6.16535,6.16432,6.1652,10000000.0
2006-01-18 03:15:00,6.16508,6.16547,6.16413,6.16445,7000000.0
2006-01-18 03:16:00,6.16503,6.16524,6.16421,6.16524,8000000.0
2006-01-18 03:17:00,6.16514,6.1652,6.16439,6.1648,10000000.0
2006-01-18 03:18:00,6.16448,6.16592,6.16433,6.16584,15000000.0
2006-01-18 03:19:00,6.16557,6.16573,6.16459,6.1651,10000000.0
2006-01-18 03:20:00,6.16344,6.16449,6.16336,6.1638,16000000.0
2006-01-18 03:21:00,6.16327,6.16384,6.1623,6.16304,11000000.0
2006-01-18 03:22:00,6.16256,6.16256,6.1616,6.1616,10000000.0
2006-01-18 03:23:00,6.16165,6.16195,6.1615,6.1615,12000000.0
2006-01-18 03:24:00,6.16358,6.16409,6.1632,6.16357,13000000.0
2006-01-18 03:25:00,6.16317,6.16345,6.16257,6.16257,11000000.0
2006-01-18 03:26:00,6.16355,6.16398,6.16304,6.16389,13000000.0
2006-01-18 03:27:00,6.16432,6.16441,6.16358,6.16419,14000000.0
2006-01-18 03:28:00,6.16384,6.16384,6.16271,6.16282,18000000.0
2006-01-18 03:29:00,6.16284,6.16367,6.16266,6.16312,15000000.0
2006-01-18 03:30:00,6.1629,6.16313,6.16231,6.16296,10000000.0
2006-01-18 03:31:00,6.16233,6.16276,6.16067,6.1614,13000000.0
2006-01-18 03:32:00,6.16132,6.16189,6.16057,6.16117,16000000.0
2006-01-18 03:33:00,6.16088,6.16127,6.15948,6.16012,13000000.0
2006-01-18 03:34:00,6.15914,6.15916,6.1581,6.15888,16000000.0
2006-01-18 03:35:00,6.15956,6.16016,6.15917,6.15993,10000000.0
2006-01-18 03:36:00,6.16035,6.16084,6.16004,6.16053,11000000.0
2006-01-18 03:37:00,6.16073,6.1617,6.16073,6.16111,13000000.0
2006-01-18 03:38:00,6.16199,6.16211,6.16107,6.16142,13000000.0
2006-01-18 03:39:00,6.16126,6.16218,6.16106,6.16166,13000000.0
2006-01-18 03:40:00,6.16157,6.16225,6.1611,6.1611,12000000.0
2006-01-18 03:41:00,6.16084,6.16089,6.16059,6.16069,16000000.0
2006-01-18 03:42:00,6.16111,6.16225,6.16088,6.16225,21000000.0
2006-01-18 03:43:00,6.16183,6.16183,6.16054,6.16154,18000000.0
2006-01-18 03:44:00,6.16192,6.16192,6.16051,6.16069,15000000.0
2006-01-18 03:45:00,6.16083,6.16159,6.16068,6.16068,9000000.0
2006-01-18 03:46:00,6.16046,6.16146,6.16034,6.1612,8000000.0
2006-01-18 03:47:00,6.16131,6.16145,6.16116,6.16132,11000000.0
2006-01-18 03:48:00,6.16154,6.16164,6.16038,6.16161,9000000.0
2006-01-18 03:49:00,6.16081,6.16135,6.16081,6.16129,16000000.0
2006-01-18 03:50:00,6.16074,6.16106,6.15992,6.16068,19000000.0
2006-01-18 03:51:00,6.16102,6.1611,6.16003,6.16018,9000000.0
2006-01-18 03:52:00,6.16087,6.16105,6.15983,6.15987,19000000.0
2006-01-18 03:53:00,6.16083,6.16097,6.15949,6.16006,10000000.0
2006-01-18 03:54:00,6.16018,6.16082,6.16008,6.16014,17000000.0
2006-01-18 03:55:00,6.16013,6.16079,6.15961,6.15961,16000000.0
2006-01-18 03:56:00,6.15974,6.16054,6.15974,6.16043,7000000.0
2006-01-18 03:57:00,6.16081,6.16122,6.1605,6.1605,11000000.0
2006-01-18 03:58:00,6.161,6.16226,6.16095,6.16226,12000000.0
2006-01-18 03:59:00,6.16289,6.16355,6.16211,6.16355,17000000.0
2006-01-18 04:00:00,6.16344,6.16344,6.16187,6.16309,12000000.0
2006-01-18 04:01:00,6.16254,6.1634,6.16226,6.16311,16000000.0
2006-01-18 04:02:00,6.1634,6.16482,6.16337,6.16474,14000000.0
2006-01-18 04:03:00,6.16592,6.16775,6.16592,6.16612,12000000.0
2006-01-18 04:04:00,6.1656,6.16646,6.16435,6.16435,16000000.0
2006-01-18 04:05:00,6.16572,6.16572,6.1642,6.16512,13000000.0
2006-01-18 04:06:00,6.16491,6.16628,6.1648,6.16549,16000000.0
2006-01-18 04:07:00,6.16553,6.16553,6.16439,6.16498,13000000.0
2006-01-18 04:08:00,6.16481,6.1649,6.16354,6.16435,14000000.0
2006-01-18 04:09:00,6.1638,6.16437,6.16331,6.16398,10000000.0
2006-01-18 04:10:00,6.16412,6.16453,6.16327,6.16327,12000000.0
2006-01-18 04:11:00,6.16336,6.16463,6.16323,6.16402,14000000.0
2006-01-18 04:12:00,6.16421,6.16424,6.16312,6.16366,19000000.0
2006-01-18 04:13:00,6.16265,6.16272,6.1614,6.16265,20000000.0
2006-01-18 04:14:00,6.16252,6.16256,6.16114,6.16158,12000000.0
2006-01-18 04:15:00,6.16183,6.16183,6.15983,6.1608,8000000.0
2006-01-18 04:16:00,6.1602,6.1602,6.15858,6.15961,13000000.0
2006-01-18 04:17:00,6.15948,6.16002,6.15845,6.16002,15000000.0
2006-01-18 04:18:00,6.16006,6.16023,6.1594,6.15964,9000000.0
2006-01-18 04:19:00,6.15955,6.16107,6.15955,6.16107,12000000.0
2006-01-18 04:20:00,6.16085,6.16118,6.16024,6.16049,9000000.0
2006-01-18 04:21:00,6.16082,6.16098,6.15961,6.16013,17000000.0
2006-01-18 04:22:00,6.16071,6.16165,6.1607,6.1615,14000000.0
2006-01-18 04:23:00,6.16111,6.16129,6.16041,6.16116,10000000.0
2006-01-18 04:24:00,6.16098,6.16112,6.15978,6.15978,12000000.0
2006-01-18 04:25:00,6.16031,6.16106,6.16031,6.16092,10000000.0
2006-01-18 04:26:00,6.15971,6.16089,6.15964,6.16058,7000000.0
2006-01-18 04:27:00,6.16025,6.16047,6.16022,6.16032,15000000.0
2006-01-18 04:28:00,6.16051,6.16107,6.16008,6.16011,7000000.0
2006-01-18 04:29:00,6.16046,6.16138,6.16018,6.16101,14000000.0
2006-01-18 04:30:00,6.16059,6.1606,6.15943,6.16028,11000000.0
2006-01-18 04:31:00,6.16014,6.16062,6.15961,6.16062,15000000.0
2006-01-18 04:32:00,6.16094,6.16094,6.15979,6.15979,17000000.0
2006-01-18 04:33:00,6.15943,6.16059,6.15943,6.15956,14000000.0
2006-01-18 04:34:00,6.15973,6.16103,6.15973,6.16029,9000000.0
2006-01-18 04:35:00,6.16096,6.1616,6.16042,6.1606,12000000.0
2006-01-18 04:36:00,6.16086,6.16127,6.16041,6.16127,12000000.0
2006-01-18 04:37:00,6.1612,6.1612,6.16036,6.16036,12000000.0
2006-01-18 04:38:00,6.16047,6.1615,6.16047,6.16136,11000000.0
2006-01-18 04:39:00,6.16088,6.16168,6.16016,6.16047,17000000.0
2006-01-18 04:40:00,6.16011,6.16088,6.15992,6.15994,9000000.0
2006-01-18 04:41:00,6.15982,6.16057,6.15959,6.16043,10000000.0
2006-01-18 04:42:00,6.16045,6.16045,6.15852,6.15852,8000000.0
2006-01-18 04:43:00,6.15955,6.16007,6.15847,6.15989,18000000.0
2006-01-18 04:44:00,6.15927,6.15949,6.15863,6.15947,9000000.0
2006-01-18 04:45:00,6.15925,6.16002,6.15863,6.16002,9000000.0
2006-01-18 04:46:00,6.16017,6.16048,6.15941,6.1598,16000000.0
2006-01-18 04:47:00,6.1599,6.16067,6.15936,6.15936,12000000.0
2006-01-18 04:48:00,6.15933,6.16027,6.15933,6.1602,10000000.0
2006-01-18 04:49:00,6.16042,6.16057,6.15958,6.15968,16000000.0
2006-01-18 04:50:00,6.15979,6.16001,6.15972,6.15982,16000000.0
2006-01-18 04:51:00,6.15986,6.16052,6.15923,6.15952,20000000.0
2006-01-18 04:52:00,6.16077,6.16077,6.15945,6.16034,13000000.0
2006-01-18 04:53:00,6.16031,6.16031,6.1588,6.15926,11000000.0
2006-01-18 04:54:00,6.15957,6.16035,6.15957,6.16016,11000000.0
2006-01-18 04:55:00,6.1602,6.16037,6.15917,6.15917,12000000.0
2006-01-18 04:56:00,6.15917,6.16013,6.15917,6.16012,16000000.0
2006-01-18 04:57:00,6.16024,6.16024,6.15912,6.15982,7000000.0
2006-01-18 04:58:00,6.15983,6.16013,6.15905,6.16012,13000000.0
2006-01-18 04:59:00,6.16011,6.16011,6.159,6.1599,17000000.0
2006-01-18 05:00:00,6.15974,6.16003,6.15939,6.15979,10000000.0
2006-01-18 05:01:00,6.15961,6.15961,6.15839,6.15839,13000000.0
2006-01-18 05:02:00,6.15825,6.15998,6.15825,6.15998,18000000.0
2006-01-18 05:03:00,6.15907,6.15971,6.15891,6.15971,9000000.0
2006-01-18 05:04:00,6.15956,6.15958,6.15831,6.15954,12000000.0
2006-01-18 05:05:00,6.15976,6.15976,6.15821,6.15878,10000000.0
2006-01-18 05:06:00,6.15873,6.16006,6.15845,6.16006,20000000.0
2006-01-18 05:07:00,6.15984,6.16045,6.15947,6.15974,10000000.0
2006-01-18 05:08:00,6.15964,6.1609,6.15964,6.16066,17000000.0
2006-01-18 05:09:00,6.16082,6.16109,6.16035,6.16054,15000000.0
2006-01-18 05:10:00,6.16024,6.16032,6.1596,6.15968,10000000.0
2006-01-18 05:11:00,6.15949,6.15949,6.15914,6.15916,16000000.0
2006-01-18 05:12:00,6.15936,6.15948,6.15926,6.15926,7000000.0
2006-01-18 05:13:00,6.15934,6.15958,6.15932,6.15933,12000000.0
2006-01-18 05:14:00,6.15925,6.1595,6.15924,6.15948,14000000.0
2006-01-18 05:15:00,6.15961,6.16084,6.15961,6.16084,16000000.0
2006-01-18 05:16:00,6.16067,6.16074,6.15975,6.16069,15000000.0
2006-01-18 05:17:00,6.16051,6.16107,6.1601,6.16107,10000000.0
2006-01-18 05:18:00,6.16117,6.16129,6.16,6.16,13000000.0
2006-01-18 05:19:00,6.15974,6.15996,6.15967,6.15993,13000000.0
2006-01-18 05:20:00,6.15993,6.16122,6.15993,6.16093,20000000.0
2006-01-18 05:21:00,6.16088,6.16088,6.15916,6.1595,9000000.0
2006-01-18 05:22:00,6.15939,6.15939,6.15735,6.15735,17000000.0
2006-01-18 05:23:00,6.15745,6.1584,6.15711,6.15835,14000000.0
2006-01-18 05:24:00,6.15753,6.15816,6.15701,6.15816,19000000.0
2006-01-18 05:25:00,6.15831,6.15919,6.15753,6.15919,13000000.0
2006-01-18 05:26:00,6.15878,6.16041,6.15878,6.15969,13000000.0
2006-01-18 05:27:00,6.1599,6.16087,6.15946,6.16018,13000000.0
2006-01-18 05:28:00,6.16085,6.16087,6.15992,6.15992,10000000.0
2006-01-18 05:29:00,6.15971,6.16066,6.1594,6.16036,17000000.0
2006-01-18 05:30:00,6.16067,6.16081,6.15931,6.15931,21000000.0
2006-01-18 05:31:00,6.16051,6.16106,6.15972,6.16067,13000000.0
2006-01-18 05:32:00,6.16051,6.16059,6.15935,6.15942,16000000.0
2006-01-18 05:33:00,6.15928,6.16006,6.15928,6.15951,13000000.0
2006-01-18 05:34:00,6.15958,6.16065,6.15955,6.15976,13000000.0
2006-01-18 05:35:00,6.15948,6.16039,6.15939,6.15941,14000000.0
2006-01-18 05:36:00,6.15944,6.16013,6.15912,6.16013,18000000.0
2006-01-18 05:37:00,6.16028,6.16042,6.15963,6.15963,12000000.0
2006-01-18 05:38:00,6.15946,6.16029,6.15894,6.16029,13000000.0
2006-01-18 05:39:00,6.16032,6.16063,6.16032,6.16046,21000000.0
2006-01-18 05:40:00,6.15906,6.15912,6.15886,6.15898,14000000.0
2006-01-18 05:41:00,6.1591,6.16033,6.1591,6.15968,13000000.0
2006-01-18 05:42:00,6.15927,6.15933,6.15911,6.15911,8000000.0
2006-01-18 05:43:00,6.16038,6.16039,6.15998,6.16039,13000000.0
2006-01-18 05:44:00,6.16049,6.16069,6.15941,6.15941,13000000.0
2006-01-18 05:45:00,6.15936,6.1602,6.15919,6.15934,24000000.0
2006-01-18 05:46:00,6.15938,6.1599,6.15861,6.15912,14000000.0
2006-01-18 05:47:00,6.15925,6.15925,6.15802,6.15807,11000000.0
2006-01-18 05:48:00,6.15792,6.15903,6.15792,6.15881,18000000.0
2006-01-18 05:49:00,6.159,6.15924,6.15814,6.15845,10000000.0
2006-01-18 05:50:00,6.15873,6.15877,6.15773,6.15808,10000000.0
2006-01-18 05:51:00,6.15828,6.15854,6.15783,6.1584,11000000.0
2006-01-18 05:52:00,6.15775,6.15845,6.15759,6.15788,19000000.0
2006-01-18 05:53:00,6.15782,6.15782,6.15753,6.15775,15000000.0
2006-01-18 05:54:00,6.15781,6.1586,6.15774,6.15841,7000000.0
2006-01-18 05:55:00,6.1582,6.1582,6.15717,6.15802,12000000.0
2006-01-18 05:56:00,6.15855,6.15867,6.15744,6.15755,16000000.0
2006-01-18 05:57:00,6.15762,6.15824,6.15762,6.15824,11000000.0
2006-01-18 05:58:00,6.15846,6.15906,6.15841,6.1587,22000000.0
2006-01-18 05:59:00,6.15836,6.15911,6.15823,6.15823,9000000.0
2006-01-18 06:00:00,6.15863,6.16009,6.15863,6.1596,17000000.0
2006-01-18 06:01:00,6.15998,6.16017,6.15939,6.16007,18000000.0
2006-01-18 06:02:00,6.1606,6.1606,6.15899,6.15968,18000000.0
2006-01-18 06:03:00,6.15939,6.15989,6.15879,6.15955,16000000.0
2006-01-18 06:04:00,6.15935,6.15939,6.15911,6.15928,8000000.0
2006-01-18 06:05:00,6.15915,6.16004,6.15909,6.15935,10000000.0
2006-01-18 06:06:00,6.15956,6.16047,6.15939,6.15988,27000000.0
2006-01-18 06:07:00,6.15933,6.15961,6.15885,6.15892,17000000.0
2006-01-18 06:08:00,6.15885,6.15927,6.15885,6.15905,14000000.0
2006-01-18 06:09:00,6.15928,6.16054,6.15928,6.16033,13000000.0
2006-01-18 06:10:00,6.16033,6.16061,6.15961,6.16049,14000000.0
2006-01-18 06:11:00,6.16071,6.16111,6.16013,6.16013,16000000.0
2006-01-18 06:12:00,6.16074,6.16103,6.1598,6.16103,17000000.0
2006-01-18 06:13:00,6.16087,6.16116,6.16029,6.16116,14000000.0
2006-01-18 06:14:00,6.16199,6.16426,6.16166,6.16426,12000000.0
2006-01-18 06:15:00,6.16414,6.16443,6.16345,6.16428,13000000.0
2006-01-18 06:16:00,6.16476,6.16553,6.16402,6.1648,14000000.0
2006-01-18 06:17:00,6.163,6.1651,6.163,6.1651,11000000.0
2006-01-18 06:18:00,6.16574,6.16626,6.16516,6.16605,12000000.0
2006-01-18 06:19:00,6.16551,6.16764,6.16257,6.16764,19000000.0
2006-01-18 06:20:00,6.16823,6.16898,6.16823,6.16878,11000000.0
2006-01-18 06:21:00,6.16847,6.16878,6.16799,6.16871,9000000.0
2006-01-18 06:22:00,6.16856,6.17046,6.16794,6.17021,22000000.0
2006-01-18 06:23:00,6.17047,6.17047,6.16773,6.16837,18000000.0
2006-01-18 06:24:00,6.16765,6.16765,6.16632,6.16763,8000000.0
2006-01-18 06:25:00,6.16725,6.16729,6.1658,6.16636,9000000.0
2006-01-18 06:26:00,6.16634,6.16741,6.16586,6.16705,13000000.0
2006-01-18 06:27:00,6.16732,6.1686,6.16696,6.1682,15000000.0
2006-01-18 06:28:00,6.16825,6.16825,6.16663,6.16776,18000000.0
2006-01-18 06:29:00,6.16758,6.16851,6.16715,6.1679,16000000.0
2006-01-18 06:30:00,6.16711,6.16742,6.16632,6.16732,10000000.0
2006-01-18 06:31:00,6.1672,6.1672,6.16617,6.16681,13000000.0
2006-01-18 06:32:00,6.16676,6.16698,6.16598,6.16598,10000000.0
2006-01-18 06:33:00,6.16626,6.16673,6.16613,6.16669,10000000.0
2006-01-18 06:34:00,6.16687,6.16698,6.16541,6.16568,15000000.0
2006-01-18 06:35:00,6.16546,6.16659,6.16546,6.16659,13000000.0
2006-01-18 06:36:00,6.16689,6.16752,6.16589,6.16706,23000000.0
2006-01-18 06:37:00,6.16711,6.16723,6.16607,6.16628,11000000.0
2006-01-18 06:38:00,6.16653,6.16701,6.16559,6.16677,17000000.0
2006-01-18 06:39:00,6.16665,6.16704,6.16619,6.1669,8000000.0
2006-01-18 06:40:00,6.16643,6.16659,6.16521,6.16521,15000000.0
2006-01-18 06:41:00,6.16505,6.16692,6.16505,6.16678,15000000.0
2006-01-18 06:42:00,6.16631,6.16631,6.16446,6.16563,16000000.0
2006-01-18 06:43:00,6.16591,6.16612,6.16518,6.16545,12000000.0
2006-01-18 06:44:00,6.16577,6.16663,6.16551,6.16646,13000000.0
2006-01-18 06:45:00,6.16615,6.16623,6.1652,6.1652,14000000.0
2006-01-18 06:46:00,6.16619,6.167,6.1655,6.1655,12000000.0
2006-01-18 06:47:00,6.1658,6.1658,6.16449,6.16523,11000000.0
2006-01-18 06:48:00,6.16501,6.16501,6.16349,6.16358,15000000.0
2006-01-18 06:49:00,6.16475,6.16565,6.16453,6.16478,17000000.0
2006-01-18 06:50:00,6.16468,6.16541,6.16468,6.1654,13000000.0
2006-01-18 06:51:00,6.16519,6.16519,6.16327,6.16327,8000000.0
2006-01-18 06:52:00,6.16356,6.16362,6.16189,6.16291,14000000.0
2006-01-18 06:53:00,6.16243,6.16324,6.16243,6.16314,13000000.0
2006-01-18 06:54:00,6.1634,6.1634,6.16224,6.16224,8000000.0
2006-01-18 06:55:00,6.16199,6.16311,6.16199,6.16273,10000000.0
2006-01-18 06:56:00,6.163,6.16397,6.163,6.16397,11000000.0
2006-01-18 06:57:00,6.16393,6.16437,6.16346,6.16346,17000000.0
2006-01-18 06:58:00,6.16351,6.16579,6.16351,6.16576,12000000.0
2006-01-18 06:59:00,6.16532,6.16534,6.16444,6.16523,14000000.0
2006-01-18 07:00:00,6.16539,6.16586,6.16474,6.16586,11000000.0
2006-01-18 07:01:00,6.16608,6.1661,6.16477,6.1656,10000000.0
2006-01-18 07:02:00,6.16579,6.16579,6.16425,6.16526,14000000.0
2006-01-18 07:03:00,6.16535,6.16558,6.1649,6.16558,7000000.0
2006-01-18 07:04:00,6.16518,6.16518,6.163,6.16336,16000000.0
2006-01-18 07:05:00,6.16229,6.16396,6.16229,6.16367,15000000.0
2006-01-18 07:06:00,6.16389,6.16398,6.16277,6.16277,16000000.0
2006-01-18 07:07:00,6.16325,6.16366,6.16236,6.16343,12000000.0
2006-01-18 07:08:00,6.16351,6.16389,6.16317,6.16332,8000000.0
2006-01-18 07:09:00,6.16392,6.16393,6.16302,6.16318,8000000.0
2006-01-18 07:10:00,6.16293,6.16323,6.16237,6.16318,16000000.0
2006-01-18 07:11:00,6.16285,6.16287,6.16185,6.16285,17000000.0
2006-01-18 07:12:00,6.16225,6.16325,6.16218,6.16316,20000000.0
2006-01-18 07:13:00,6.16319,6.16333,6.1622,6.16323,18000000.0
2006-01-18 07:14:00,6.1627,6.16317,6.16164,6.16164,11000000.0
2006-01-18 07:15:00,6.16203,6.16251,6.16157,6.16251,18000000.0
2006-01-18 07:16:00,6.16275,6.16277,6.16188,6.16193,18000000.0
2006-01-18 07:17:00,6.16182,6.16329,6.16154,6.16267,12000000.0
2006-01-18 07:18:00,6.16273,6.16285,6.16208,6.16261,18000000.0
2006-01-18 07:19:00,6.16287,6.16292,6.1616,6.16215,14000000.0
2006-01-18 07:20:00,6.16242,6.16285,6.16142,6.16241,18000000.0
2006-01-18 07:21:00,6.16298,6.16298,6.16236,6.16287,13000000.0
2006-01-18 07:22:00,6.16273,6.16328,6.16204,6.16306,14000000.0
2006-01-18 07:23:00,6.16287,6.16315,6.1622,6.16315,15000000.0
2006-01-18 07:24:00,6.16342,6.16342,6.16231,6.16232,16000000.0
2006-01-18 07:25:00,6.16337,6.16337,6.16224,6.16232,15000000.0
2006-01-18 07:26:00,6.16238,6.16238,6.16071,6.1608,13000000.0
2006-01-18 07:27:00,6.16095,6.16219,6.1609,6.16187,12000000.0
2006-01-18 07:28:00,6.16226,6.16226,6.16112,6.16152,22000000.0
2006-01-18 07:29:00,6.16186,6.16248,6.16138,6.16221,16000000.0
2006-01-18 07:30:00,6.16241,6.16336,6.16221,6.16335,14000000.0
2006-01-18 07:31:00,6.16336,6.16382,6.16264,6.16265,13000000.0
2006-01-18 07:32:00,6.16274,6.16292,6.162,6.16223,9000000.0
2006-01-18 07:33:00,6.1623,6.16349,6.1623,6.16349,7000000.0
2006-01-18 07:34:00,6.16317,6.16463,6.16317,6.16385,18000000.0
2006-01-18 07:35:00,6.16371,6.16371,6.16256,6.16303,9000000.0
2006-01-18 07:36:00,6.16198,6.16277,6.16176,6.16275,13000000.0
2006-01-18 07:37:00,6.16181,6.16271,6.16181,6.16271,11000000.0
2006-01-18 07:38:00,6.16275,6.16302,6.16275,6.16282,11000000.0
2006-01-18 07:39:00,6.16272,6.16286,6.16255,6.16286,19000000.0
2006-01-18 07:40:00,6.16246,6.16246,6.16177,6.16218,11000000.0
2006-01-18 07:41:00,6.16119,6.16248,6.16119,6.16246,7000000.0
2006-01-18 07:42:00,6.16238,6.16238,6.16137,6.16214,13000000.0
2006-01-18 07:43:00,6.16229,6.16302,6.16177,6.16177,14000000.0
2006-01-18 07:44:00,6.16308,6.16308,6.16199,6.16221,10000000.0
2006-01-18 07:45:00,6.16215,6.16268,6.16205,6.16205,8000000.0
2006-01-18 07:46:00,6.16189,6.16267,6.16148,6.16148,13000000.0
2006-01-18 07:47:00,6.16172,6.16209,6.16122,6.1617,15000000.0
2006-01-18 07:48:00,6.1617,6.1617,6.16029,6.16129,13000000.0
2006-01-18 07:49:00,6.16164,6.16164,6.15987,6.16078,10000000.0
2006-01-18 07:50:00,6.1611,6.16111,6.15999,6.16104,17000000.0
2006-01-18 07:51:00,6.16119,6.16119,6.15989,6.15996,16000000.0
2006-01-18 07:52:00,6.16054,6.16166,6.16011,6.16166,13000000.0
2006-01-18 07:53:00,6.1615,6.1615,6.1606,6.16129,10000000.0
2006-01-18 07:54:00,6.16141,6.16161,6.16077,6.16152,11000000.0
2006-01-18 07:55:00,6.16175,6.16175,6.16099,6.16106,12000000.0
2006-01-18 07:56:00,6.16164,6.16259,6.16123,6.16209,13000000.0
2006-01-18 07:57:00,6.16215,6.16236,6.16213,6.16235,8000000.0
2006-01-18 07:58:00,6.1622,6.16395,6.16205,6.16262,14000000.0
2006-01-18 07:59:00,6.16363,6.16618,6.16363,6.16618,15000000.0
2006-01-18 08:00:00,6.16729,6.16847,6.16712,6.16746,10000000.0
2006-01-18 08:01:00,6.1676,6.16781,6.16641,6.16742,13000000.0
2006-01-18 08:02:00,6.16741,6.16836,6.16685,6.16836,14000000.0
2006-01-18 08:03:00,6.16809,6.16813,6.16689,6.16735,12000000.0
2006-01-18 08:04:00,6.16679,6.16679,6.16522,6.16625,16000000.0
2006-01-18 08:05:00,6.16612,6.16628,6.16514,6.16628,14000000.0
2006-01-18 08:06:00,6.16645,6.16752,6.16587,6.16752,19000000.0
2006-01-18 08:07:00,6.16788,6.16808,6.1671,6.16808,19000000.0
2006-01-18 08:08:00,6.16828,6.16838,6.16812,6.16821,11000000.0
2006-01-18 08:09:00,6.1677,6.1677,6.1657,6.16651,10000000.0
2006-01-18 08:10:00,6.16576,6.1669,6.16525,6.1669,16000000.0
2006-01-18 08:11:00,6.16642,6.16686,6.16586,6.16586,9000000.0
2006-01-18 08:12:00,6.16595,6.1663,6.16541,6.16541,10000000.0
2006-01-18 08:13:00,6.16585,6.16624,6.16523,6.16571,11000000.0
2006-01-18 08:14:00,6.16563,6.16599,6.16479,6.16507,12000000.0
2006-01-18 08:15:00,6.16604,6.16633,6.16519,6.16519,15000000.0
2006-01-18 08:16:00,6.16483,6.16522,6.16376,6.16408,14000000.0
2006-01-18 08:17:00,6.16324,6.16389,6.16322,6.16343,10000000.0
2006-01-18 08:18:00,6.16378,6.16443,6.16318,6.16418,9000000.0
2006-01-18 08:19:00,6.16561,6.16668,6.16495,6.16668,11000000.0
2006-01-18 08:20:00,6.16559,6.1663,6.16527,6.16601,11000000.0
2006-01-18 08:21:00,6.16663,6.16896,6.16625,6.16896,20000000.0
2006-01-18 08:22:00,6.16997,6.17025,6.16946,6.16954,8000000.0
2006-01-18 08:23:00,6.16933,6.1701,6.1687,6.1697,12000000.0
2006-01-18 08:24:00,6.17077,6.17205,6.17003,6.17154,13000000.0
2006-01-18 08:25:00,6.17169,6.17169,6.17037,6.17153,12000000.0
2006-01-18 08:26:00,6.17185,6.17198,6.17099,6.17198,13000000.0
2006-01-18 08:27:00,6.17156,6.17156,6.16989,6.17076,11000000.0
2006-01-18 08:28:00,6.1702,6.17092,6.17005,6.17072,8000000.0
2006-01-18 08:29:00,6.17099,6.1711,6.17008,6.17077,12000000.0
2006-01-18 08:30:00,6.17063,6.1708,6.16928,6.16928,11000000.0
2006-01-18 08:31:00,6.17017,6.17049,6.16868,6.16868,10000000.0
2006-01-18 08:32:00,6.16891,6.16891,6.16762,6.16762,13000000.0
2006-01-18 08:33:00,6.16741,6.1684,6.16729,6.16798,11000000.0
2006-01-18 08:34:00,6.16897,6.16897,6.16745,6.16811,17000000.0
2006-01-18 08:35:00,6.16803,6.16807,6.16684,6.16771,11000000.0
2006-01-18 08:36:00,6.16767,6.16774,6.16641,6.16709,10000000.0
2006-01-18 08:37:00,6.16686,6.16686,6.16613,6.16681,9000000.0
2006-01-18 08:38:00,6.16567,6.16751,6.16567,6.16738,18000000.0
2006-01-18 08:39:00,6.16806,6.16832,6.16764,6.1679,8000000.0
2006-01-18 08:40:00,6.16773,6.16806,6.16728,6.16806,7000000.0
2006-01-18 08:41:00,6.16828,6.16877,6.16799,6.16877,16000000.0
2006-01-18 08:42:00,6.1687,6.16914,6.16807,6.16864,14000000.0
2006-01-18 08:43:00,6.16878,6.16925,6.16805,6.16805,12000000.0
2006-01-18 08:44:00,6.16926,6.1714,6.16926,6.16974,9000000.0
2006-01-18 08:45:00,6.16876,6.16876,6.16675,6.16767,18000000.0
2006-01-18 08:46:00,6.16702,6.16878,6.16702,6.16833,14000000.0
2006-01-18 08:47:00,6.16803,6.16857,6.16716,6.16781,18000000.0
2006-01-18 08:48:00,6.16766,6.16861,6.16699,6.16861,12000000.0
2006-01-18 08:49:00,6.16885,6.1691,6.16777,6.16852,14000000.0
2006-01-18 08:50:00,6.16766,6.16846,6.16766,6.16802,16000000.0
2006-01-18 08:51:00,6.16791,6.16821,6.16705,6.16708,21000000.0
2006-01-18 08:52:00,6.16686,6.16784,6.16636,6.16636,20000000.0
2006-01-18 08:53:00,6.16635,6.16839,6.16626,6.16839,7000000.0
2006-01-18 08:54:00,6.16869,6.16947,6.16811,6.16898,17000000.0
2006-01-18 08:55:00,6.16844,6.16975,6.16844,6.16847,12000000.0
2006-01-18 08:56:00,6.16859,6.17001,6.16859,6.17001,17000000.0
2006-01-18 08:57:00,6.17071,6.17194,6.17015,6.1705,16000000.0
2006-01-18 08:58:00,6.16909,6.17011,6.16808,6.16822,12000000.0
2006-01-18 08:59:00,6.16779,6.17001,6.16779,6.16857,13000000.0
2006-01-18 09:00:00,6.16784,6.16948,6.16749,6.16749,17000000.0
2006-01-18 09:01:00,6.16736,6.16739,6.16598,6.16674,13000000.0
2006-01-18 09:02:00,6.1672,6.16875,6.1672,6.16782,8000000.0
2006-01-18 09:03:00,6.16805,6.16861,6.16758,6.16846,16000000.0
2006-01-18 09:04:00,6.16867,6.16877,6.16743,6.1678,8000000.0
2006-01-18 09:05:00,6.16834,6.16834,6.16707,6.16814,11000000.0
2006-01-18 09:06:00,6.16874,6.16951,6.16786,6.16786,10000000.0
2006-01-18 09:07:00,6.16656,6.16772,6.16569,6.16602,10000000.0
2006-01-18 09:08:00,6.16468,6.16477,6.16365,6.16365,19000000.0
2006-01-18 09:09:00,6.16337,6.16435,6.16296,6.16393,16000000.0
2006-01-18 09:10:00,6.16441,6.16965,6.16441,6.16689,8000000.0
2006-01-18 09:11:00,6.1648,6.16546,6.16452,6.16538,11000000.0
2006-01-18 09:12:00,6.1649,6.16522,6.16337,6.16434,16000000.0
2006-01-18 09:13:00,6.16519,6.16591,6.16418,6.16591,15000000.0
2006-01-18 09:14:00,6.16512,6.16594,6.1645,6.16531,17000000.0
2006-01-18 09:15:00,6.16545,6.16699,6.16509,6.16618,12000000.0
2006-01-18 09:16:00,6.1663,6.16693,6.16568,6.16625,14000000.0
2006-01-18 09:17:00,6.167,6.16727,6.16632,6.16689,14000000.0
2006-01-18 09:18:00,6.16695,6.16814,6.16685,6.16785,18000000.0
2006-01-18 09:19:00,6.16752,6.16845,6.16565,6.16565,14000000.0
2006-01-18 09:20:00,6.16542,6.16849,6.16542,6.16771,18000000.0
2006-01-18 09:21:00,6.16839,6.16846,6.16713,6.16713,17000000.0
2006-01-18 09:22:00,6.16718,6.1682,6.16706,6.16781,13000000.0
2006-01-18 09:23:00,6.16807,6.16878,6.16723,6.16736,12000000.0
2006-01-18 09:24:00,6.16729,6.16752,6.16604,6.1661,14000000.0
2006-01-18 09:25:00,6.16632,6.16632,6.16503,6.16503,9000000.0
2006-01-18 09:26:00,6.16575,6.16863,6.16575,6.16735,13000000.0
2006-01-18 09:27:00,6.16552,6.16666,6.1654,6.16549,13000000.0
2006-01-18 09:28:00,6.16551,6.16727,6.16551,6.16559,19000000.0
2006-01-18 09:29:00,6.16561,6.16697,6.1651,6.16548,14000000.0
2006-01-18 09:30:00,6.1667,6.16731,6.1648,6.166,15000000.0
2006-01-18 09:31:00,6.16661,6.16672,6.16595,6.16601,11000000.0
2006-01-18 09:32:00,6.16581,6.16702,6.16581,6.16626,16000000.0
2006-01-18 09:33:00,6.16615,6.16662,6.16551,6.16587,9000000.0
2006-01-18 09:34:00,6.16544,6.16721,6.16463,6.16592,18000000.0
2006-01-18 09:35:00,6.16627,6.16798,6.16518,6.16518,14000000.0
2006-01-18 09:36:00,6.16521,6.16622,6.16484,6.16527,16000000.0
2006-01-18 09:37:00,6.16508,6.16643,6.16484,6.16521,20000000.0
2006-01-18 09:38:00,6.16595,6.16626,6.1652,6.16572,19000000.0
2006-01-18 09:39:00,6.16594,6.16738,6.1648,6.16607,16000000.0
2006-01-18 09:40:00,6.16536,6.16689,6.16536,6.16676,12000000.0
2006-01-18 09:41:00,6.1672,6.16752,6.16645,6.16645,18000000.0
2006-01-18 09:42:00,6.16565,6.16743,6.16565,6.16599,16000000.0
2006-01-18 09:43:00,6.1654,6.16648,6.16402,6.16463,15000000.0
2006-01-18 09:44:00,6.16331,6.16435,6.16213,6.16213,13000000.0
2006-01-18 09:45:00,6.16191,6.16229,6.16096,6.16141,13000000.0
2006-01-18 09:46:00,6.16087,6.16087,6.15889,6.15892,17000000.0
2006-01-18 09:47:00,6.15917,6.16199,6.1563,6.15922,13000000.0
2006-01-18 09:48:00,6.15626,6.15708,6.15546,6.15611,16000000.0
2006-01-18 09:49:00,6.15612,6.15788,6.15612,6.15752,17000000.0
2006-01-18 09:50:00,6.15794,6.15873,6.15722,6.15726,12000000.0
2006-01-18 09:51:00,6.15727,6.15812,6.15664,6.15777,16000000.0
2006-01-18 09:52:00,6.15774,6.15774,6.15591,6.15636,16000000.0
2006-01-18 09:53:00,6.15612,6.15745,6.156,6.156,15000000.0
2006-01-18 09:54:00,6.15586,6.15656,6.15346,6.15389,15000000.0
2006-01-18 09:55:00,6.15386,6.15487,6.15253,6.15292,15000000.0
2006-01-18 09:56:00,6.15522,6.15763,6.15347,6.15391,17000000.0
2006-01-18 09:57:00,6.15336,6.15428,6.15278,6.15325,12000000.0
2006-01-18 09:58:00,6.15273,6.15361,6.15147,6.15212,14000000.0
2006-01-18 09:59:00,6.15314,6.15337,6.14908,6.15064,10000000.0
2006-01-18 10:00:00,6.15116,6.1514,6.14825,6.14826,11000000.0
2006-01-18 10:01:00,6.14735,6.1484,6.14561,6.14561,24000000.0
2006-01-18 10:02:00,6.14552,6.14552,6.14306,6.14355,14000000.0
2006-01-18 10:03:00,6.1436,6.14478,6.14344,6.14406,16000000.0
2006-01-18 10:04:00,6.14499,6.14615,6.1445,6.14615,10000000.0
2006-01-18 10:05:00,6.14617,6.14672,6.14564,6.14672,10000000.0
2006-01-18 10:06:00,6.14576,6.14684,6.14519,6.14519,9000000.0
2006-01-18 10:07:00,6.14595,6.14614,6.14506,6.14612,11000000.0
2006-01-18 10:08:00,6.14688,6.14744,6.14675,6.14704,9000000.0
2006-01-18 10:09:00,6.14736,6.14774,6.14668,6.14772,11000000.0
2006-01-18 10:10:00,6.14722,6.14733,6.14577,6.1471,15000000.0
2006-01-18 10:11:00,6.14705,6.14705,6.14514,6.14548,16000000.0
2006-01-18 10:12:00,6.14482,6.14913,6.14394,6.14394,19000000.0
2006-01-18 10:13:00,6.14463,6.14564,6.14432,6.14468,9000000.0
2006-01-18 10:14:00,6.14615,6.14641,6.14508,6.14511,11000000.0
2006-01-18 10:15:00,6.14562,6.14786,6.14562,6.1466,8000000.0
2006-01-18 10:16:00,6.14723,6.14805,6.14624,6.14695,17000000.0
2006-01-18 10:17:00,6.14658,6.14658,6.14467,6.1447,16000000.0
2006-01-18 10:18:00,6.1449,6.14698,6.1449,6.14694,16000000.0
2006-01-18 10:19:00,6.14629,6.1469,6.14589,6.14652,17000000.0
2006-01-18 10:20:00,6.14611,6.14707,6.14546,6.14642,16000000.0
2006-01-18 10:21:00,6.14724,6.14781,6.14682,6.14715,7000000.0
2006-01-18 10:22:00,6.14673,6.14799,6.1463,6.14799,10000000.0
2006-01-18 10:23:00,6.14744,6.14744,6.14626,6.14681,14000000.0
2006-01-18 10:24:00,6.14677,6.14876,6.14666,6.14805,13000000.0
2006-01-18 10:25:00,6.1484,6.14901,6.14675,6.14729,12000000.0
2006-01-18 10:26:00,6.14719,6.14844,6.14692,6.14776,11000000.0
2006-01-18 10:27:00,6.14675,6.14835,6.14675,6.14771,13000000.0
2006-01-18 10:28:00,6.14782,6.14968,6.1474,6.14802,13000000.0
2006-01-18 10:29:00,6.14765,6.14787,6.14666,6.14742,11000000.0
2006-01-18 10:30:00,6.14689,6.14717,6.1462,6.14693,9000000.0
2006-01-18 10:31:00,6.1458,6.14737,6.1458,6.1466,16000000.0
2006-01-18 10:32:00,6.14745,6.14758,6.14649,6.14727,9000000.0
2006-01-18 10:33:00,6.14645,6.14749,6.14569,6.14694,12000000.0
2006-01-18 10:34:00,6.14698,6.14776,6.14698,6.14751,11000000.0
2006-01-18 10:35:00,6.14758,6.14769,6.14662,6.14691,17000000.0
2006-01-18 10:36:00,6.14713,6.14769,6.14694,6.14703,10000000.0
2006-01-18 10:37:00,6.14756,6.14903,6.14661,6.14728,15000000.0
2006-01-18 10:38:00,6.14822,6.14927,6.14767,6.14862,17000000.0
2006-01-18 10:39:00,6.14924,6.14937,6.14623,6.14665,13000000.0
2006-01-18 10:40:00,6.14762,6.14776,6.14685,6.14702,10000000.0
2006-01-18 10:41:00,6.14659,6.14835,6.14636,6.14734,15000000.0
2006-01-18 10:42:00,6.14735,6.14807,6.14677,6.14694,12000000.0
2006-01-18 10:43:00,6.14666,6.15,6.14666,6.14706,13000000.0
2006-01-18 10:44:00,6.14763,6.1479,6.14672,6.14742,12000000.0
2006-01-18 10:45:00,6.14754,6.14779,6.14672,6.14672,13000000.0
2006-01-18 10:46:00,6.1464,6.14643,6.14486,6.14486,13000000.0
2006-01-18 10:47:00,6.14473,6.14476,6.14341,6.14377,7000000.0
2006-01-18 10:48:00,6.14206,6.14244,6.14034,6.1404,12000000.0
2006-01-18 10:49:00,6.13983,6.14155,6.13975,6.14055,10000000.0
2006-01-18 10:50:00,6.13974,6.14166,6.13951,6.14166,14000000.0
2006-01-18 10:51:00,6.1407,6.14104,6.13902,6.13902,11000000.0
2006-01-18 10:52:00,6.13795,6.13795,6.13496,6.13687,20000000.0
2006-01-18 10:53:00,6.1382,6.1382,6.13515,6.1353,9000000.0
2006-01-18 10:54:00,6.13541,6.13585,6.13288,6.13372,18000000.0
2006-01-18 10:55:00,6.13449,6.1365,6.13449,6.13516,10000000.0
2006-01-18 10:56:00,6.1356,6.13651,6.13481,6.13651,11000000.0
2006-01-18 10:57:00,6.1369,6.13748,6.13622,6.1373,8000000.0
2006-01-18 10:58:00,6.13805,6.13809,6.13741,6.13805,10000000.0
2006-01-18 10:59:00,6.13827,6.13978,6.13827,6.13978,10000000.0
2006-01-18 11:00:00,6.14019,6.14159,6.14019,6.14077,15000000.0
2006-01-18 11:01:00,6.14059,6.14166,6.14016,6.14114,12000000.0
2006-01-18 11:02:00,6.14174,6.14177,6.14074,6.14105,8000000.0
2006-01-18 11:03:00,6.14091,6.14154,6.14045,6.14133,11000000.0
2006-01-18 11:04:00,6.14131,6.14199,6.14054,6.14054,15000000.0
2006-01-18 11:05:00,6.14125,6.14235,6.14051,6.14166,17000000.0
2006-01-18 11:06:00,6.14244,6.14514,6.14204,6.14514,12000000.0
2006-01-18 11:07:00,6.14564,6.14641,6.14486,6.14488,11000000.0
2006-01-18 11:08:00,6.14487,6.1453,6.14287,6.14287,22000000.0
2006-01-18 11:09:00,6.14307,6.14325,6.14259,6.14274,9000000.0
2006-01-18 11:10:00,6.1427,6.14328,6.14155,6.1417,16000000.0
2006-01-18 11:11:00,6.14229,6.14275,6.14117,6.14141,7000000.0
2006-01-18 11:12:00,6.14122,6.14297,6.1412,6.14208,15000000.0
2006-01-18 11:13:00,6.14078,6.14232,6.14049,6.14217,11000000.0
2006-01-18 11:14:00,6.14129,6.14319,6.14129,6.1428,18000000.0
2006-01-18 11:15:00,6.14233,6.1436,6.14233,6.14324,11000000.0
2006-01-18 11:16:00,6.14275,6.14459,6.14275,6.14367,13000000.0
2006-01-18 11:17:00,6.14415,6.14479,6.14374,6.14437,13000000.0
2006-01-18 11:18:00,6.14429,6.14538,6.14406,6.14489,9000000.0
2006-01-18 11:19:00,6.14426,6.1454,6.14383,6.14505,17000000.0
2006-01-18 11:20:00,6.14619,6.1466,6.14488,6.14515,14000000.0
2006-01-18 11:21:00,6.1455,6.14647,6.1455,6.14609,14000000.0
2006-01-18 11:22:00,6.1467,6.14763,6.14587,6.14716,22000000.0
2006-01-18 11:23:00,6.14791,6.1482,6.14675,6.14717,8000000.0
2006-01-18 11:24:00,6.14741,6.14848,6.14679,6.14724,18000000.0
2006-01-18 11:25:00,6.14811,6.14887,6.14767,6.14887,9000000.0
2006-01-18 11:26:00,6.14927,6.1532,6.14883,6.1532,15000000.0
2006-01-18 11:27:00,6.15155,6.15257,6.15106,6.15106,10000000.0
2006-01-18 11:28:00,6.15086,6.15196,6.14992,6.15184,13000000.0
2006-01-18 11:29:00,6.1525,6.15328,6.15119,6.15199,17000000.0
2006-01-18 11:30:00,6.15167,6.15218,6.14986,6.15057,13000000.0
2006-01-18 11:31:00,6.14991,6.15022,6.14824,6.14852,12000000.0
2006-01-18 11:32:00,6.14863,6.14922,6.14757,6.14794,20000000.0
2006-01-18 11:33:00,6.1481,6.14937,6.14755,6.14849,16000000.0
2006-01-18 11:34:00,6.14808,6.1484,6.14631,6.14789,13000000.0
2006-01-18 11:35:00,6.14794,6.1486,6.14703,6.14779,14000000.0
2006-01-18 11:36:00,6.14797,6.14875,6.14733,6.14746,11000000.0
2006-01-18 11:37:00,6.14762,6.1484,6.1465,6.1465,16000000.0
2006-01-18 11:38:00,6.14709,6.14745,6.14637,6.1474,8000000.0
2006-01-18 11:39:00,6.14769,6.1481,6.14683,6.14752,11000000.0
2006-01-18 11:40:00,6.14789,6.14822,6.14719,6.14719,12000000.0
2006-01-18 11:41:00,6.14723,6.14919,6.14723,6.1479,10000000.0
2006-01-18 11:42:00,6.14821,6.14863,6.14791,6.14821,10000000.0
2006-01-18 11:43:00,6.14785,6.14854,6.14748,6.14793,17000000.0
2006-01-18 11:44:00,6.14755,6.14829,6.14649,6.14694,15000000.0
2006-01-18 11:45:00,6.14659,6.14745,6.14659,6.14711,16000000.0
2006-01-18 11:46:00,6.14532,6.14708,6.14483,6.14664,7000000.0
2006-01-18 11:47:00,6.1458,6.1458,6.14469,6.14515,16000000.0
2006-01-18 11:48:00,6.14575,6.14696,6.14519,6.14672,13000000.0
2006-01-18 11:49:00,6.14721,6.14803,6.14697,6.14803,10000000.0
2006-01-18 11:50:00,6.14825,6.14825,6.14731,6.1476,12000000.0
2006-01-18 11:51:00,6.14749,6.14862,6.147,6.14764,14000000.0
2006-01-18 11:52:00,6.14816,6.15035,6.14745,6.15035,18000000.0
2006-01-18 11:53:00,6.15045,6.15103,6.14963,6.15052,16000000.0
2006-01-18 11:54:00,6.15019,6.15058,6.14988,6.15015,8000000.0
2006-01-18 11:55:00,6.15009,6.15036,6.1494,6.14983,8000000.0
2006-01-18 11:56:00,6.15009,6.15107,6.15009,6.15076,8000000.0
2006-01-18 11:57:00,6.15083,6.15147,6.14998,6.15046,11000000.0
2006-01-18 11:58:00,6.15034,6.15071,6.14869,6.15071,14000000.0
2006-01-18 11:59:00,6.15151,6.15323,6.14957,6.15323,11000000.0
2006-01-18 12:00:00,6.15512,6.15668,6.15493,6.15561,15000000.0
2006-01-18 12:01:00,6.15545,6.15627,6.1521,6.15605,13000000.0
2006-01-18 12:02:00,6.15787,6.15787,6.15545,6.15575,15000000.0
2006-01-18 12:03:00,6.15603,6.15654,6.15427,6.15436,11000000.0
2006-01-18 12:04:00,6.15439,6.15481,6.15363,6.15421,9000000.0
2006-01-18 12:05:00,6.15443,6.15443,6.15304,6.15311,9000000.0
2006-01-18 12:06:00,6.15352,6.15414,6.15291,6.15397,15000000.0
2006-01-18 12:07:00,6.15332,6.15342,6.15267,6.15267,11000000.0
2006-01-18 12:08:00,6.15268,6.1533,6.15059,6.15059,8000000.0
2006-01-18 12:09:00,6.15077,6.15084,6.14916,6.15013,18000000.0
2006-01-18 12:10:00,6.14996,6.15108,6.14988,6.15054,14000000.0
2006-01-18 12:11:00,6.15056,6.15151,6.15049,6.15151,9000000.0
2006-01-18 12:12:00,6.15107,6.15115,6.14969,6.15071,18000000.0
2006-01-18 12:13:00,6.15085,6.15196,6.14975,6.15075,12000000.0
2006-01-18 12:14:00,6.1507,6.15095,6.15026,6.15083,10000000.0
2006-01-18 12:15:00,6.15109,6.15157,6.15056,6.15056,8000000.0
2006-01-18 12:16:00,6.15068,6.15187,6.15039,6.151,14000000.0
2006-01-18 12:17:00,6.15089,6.15212,6.15051,6.15109,13000000.0
2006-01-18 12:18:00,6.14916,6.15023,6.14899,6.1497,10000000.0
2006-01-18 12:19:00,6.14862,6.14893,6.1474,6.14831,11000000.0
2006-01-18 12:20:00,6.1485,6.14908,6.14793,6.14908,8000000.0
2006-01-18 12:21:00,6.14836,6.14975,6.14836,6.14901,20000000.0
2006-01-18 12:22:00,6.14868,6.14936,6.14815,6.14883,14000000.0
2006-01-18 12:23:00,6.14875,6.14949,6.1481,6.14855,11000000.0
2006-01-18 12:24:00,6.14814,6.14877,6.14752,6.14773,17000000.0
2006-01-18 12:25:00,6.14725,6.1476,6.14582,6.1476,12000000.0
2006-01-18 12:26:00,6.14771,6.1482,6.14707,6.14752,7000000.0
2006-01-18 12:27:00,6.14765,6.14771,6.14709,6.14741,7000000.0
2006-01-18 12:28:00,6.14695,6.1478,6.14631,6.14643,19000000.0
2006-01-18 12:29:00,6.1468,6.14757,6.14617,6.14751,12000000.0
2006-01-18 12:30:00,6.14758,6.14802,6.14704,6.14802,10000000.0
2006-01-18 12:31:00,6.14741,6.14795,6.1466,6.1472,12000000.0
2006-01-18 12:32:00,6.1463,6.14783,6.14602,6.14706,12000000.0
2006-01-18 12:33:00,6.14737,6.14737,6.14562,6.14645,15000000.0
2006-01-18 12:34:00,6.14678,6.14736,6.14607,6.14672,12000000.0
2006-01-18 12:35:00,6.14671,6.14752,6.14641,6.14708,12000000.0
2006-01-18 12:36:00,6.14773,6.14794,6.14661,6.14724,15000000.0
2006-01-18 12:37:00,6.14725,6.14775,6.1462,6.14775,8000000.0
2006-01-18 12:38:00,6.146,6.1471,6.1457,6.14607,15000000.0
2006-01-18 12:39:00,6.14656,6.14709,6.1459,6.1459,14000000.0
2006-01-18 12:40:00,6.14646,6.1477,6.14628,6.14628,18000000.0
2006-01-18 12:41:00,6.14686,6.14748,6.14622,6.14694,11000000.0
2006-01-18 12:42:00,6.14541,6.147,6.14467,6.1447,17000000.0
2006-01-18 12:43:00,6.14576,6.14619,6.14507,6.14606,11000000.0
2006-01-18 12:44:00,6.1457,6.14601,6.14468,6.14489,13000000.0
2006-01-18 12:45:00,6.14559,6.14617,6.14471,6.14549,10000000.0
2006-01-18 12:46:00,6.14646,6.14701,6.14531,6.14658,20000000.0
2006-01-18 12:47:00,6.14635,6.14873,6.1457,6.14873,10000000.0
2006-01-18 12:48:00,6.14855,6.14895,6.14781,6.14791,10000000.0
2006-01-18 12:49:00,6.14928,6.15162,6.14928,6.15162,15000000.0
2006-01-18 12:50:00,6.15127,6.15192,6.1504,6.1512,14000000.0
2006-01-18 12:51:00,6.15076,6.15128,6.14948,6.14978,14000000.0
2006-01-18 12:52:00,6.15051,6.15051,6.14855,6.15033,9000000.0
2006-01-18 12:53:00,6.14913,6.15033,6.14854,6.14973,9000000.0
2006-01-18 12:54:00,6.14867,6.14986,6.14817,6.14858,20000000.0
2006-01-18 12:55:00,6.14942,6.15065,6.14867,6.15065,12000000.0
2006-01-18 12:56:00,6.15089,6.15152,6.14968,6.14968,7000000.0
2006-01-18 12:57:00,6.1491,6.14976,6.14791,6.14831,13000000.0
2006-01-18 12:58:00,6.14896,6.14969,6.14799,6.14873,16000000.0
2006-01-18 12:59:00,6.14851,6.14943,6.14828,6.14839,14000000.0
2006-01-18 13:00:00,6.1485,6.1488,6.14726,6.14862,12000000.0
2006-01-18 13:01:00,6.14716,6.14802,6.14599,6.14642,17000000.0
2006-01-18 13:02:00,6.14719,6.14809,6.14679,6.14753,10000000.0
2006-01-18 13:03:00,6.14791,6.14965,6.14772,6.14965,22000000.0
2006-01-18 13:04:00,6.14897,6.14974,6.14768,6.14856,20000000.0
2006-01-18 13:05:00,6.14816,6.14824,6.14712,6.14731,14000000.0
2006-01-18 13:06:00,6.14798,6.14893,6.14783,6.14893,17000000.0
2006-01-18 13:07:00,6.14827,6.14873,6.14683,6.14715,22000000.0
2006-01-18 13:08:00,6.14581,6.14726,6.14541,6.1465,12000000.0
2006-01-18 13:09:00,6.14667,6.14741,6.14622,6.14655,12000000.0
2006-01-18 13:10:00,6.14617,6.14701,6.14574,6.14605,20000000.0
2006-01-18 13:11:00,6.14581,6.14612,6.14459,6.14459,12000000.0
2006-01-18 13:12:00,6.14599,6.14662,6.14517,6.14618,16000000.0
2006-01-18 13:13:00,6.14589,6.14631,6.145,6.14551,14000000.0
2006-01-18 13:14:00,6.14549,6.1457,6.1445,6.14526,17000000.0
2006-01-18 13:15:00,6.1444,6.14508,6.14356,6.14399,7000000.0
2006-01-18 13:16:00,6.14316,6.14389,6.1427,6.14353,9000000.0
2006-01-18 13:17:00,6.14333,6.14376,6.14239,6.14276,15000000.0
2006-01-18 13:18:00,6.1426,6.14376,6.1426,6.14325,17000000.0
2006-01-18 13:19:00,6.14314,6.1443,6.14208,6.14282,15000000.0
2006-01-18 13:20:00,6.14256,6.14372,6.14252,6.14341,12000000.0
2006-01-18 13:21:00,6.14382,6.14382,6.14179,6.14258,24000000.0
2006-01-18 13:22:00,6.14275,6.14275,6.14139,6.14247,12000000.0
2006-01-18 13:23:00,6.14305,6.14315,6.1414,6.1414,12000000.0
2006-01-18 13:24:00,6.14197,6.14262,6.14158,6.14181,18000000.0
2006-01-18 13:25:00,6.14233,6.14403,6.14233,6.14355,12000000.0
2006-01-18 13:26:00,6.14322,6.14356,6.14244,6.14322,12000000.0
2006-01-18 13:27:00,6.14318,6.14336,6.14222,6.14336,9000000.0
2006-01-18 13:28:00,6.14357,6.14455,6.14304,6.14407,15000000.0
2006-01-18 13:29:00,6.14411,6.14566,6.14353,6.1448,14000000.0
2006-01-18 13:30:00,6.14414,6.14567,6.14414,6.14567,11000000.0
2006-01-18 13:31:00,6.14539,6.14571,6.14474,6.14535,11000000.0
2006-01-18 13:32:00,6.14532,6.14544,6.14414,6.14536,8000000.0
2006-01-18 13:33:00,6.14502,6.14531,6.14431,6.14513,14000000.0
2006-01-18 13:34:00,6.14383,6.14522,6.14383,6.14484,11000000.0
2006-01-18 13:35:00,6.14459,6.14585,6.14459,6.14515,16000000.0
2006-01-18 13:36:00,6.14548,6.14647,6.14546,6.14567,8000000.0
2006-01-18 13:37:00,6.14577,6.14614,6.14432,6.14497,17000000.0
2006-01-18 13:38:00,6.14468,6.14538,6.14446,6.14447,14000000.0
2006-01-18 13:39:00,6.14523,6.14526,6.14412,6.14476,10000000.0
2006-01-18 13:40:00,6.14516,6.14625,6.14495,6.14606,8000000.0
2006-01-18 13:41:00,6.14594,6.14594,6.14495,6.14541,11000000.0
2006-01-18 13:42:00,6.14552,6.14614,6.14435,6.14435,14000000.0
2006-01-18 13:43:00,6.14498,6.14498,6.14408,6.1441,11000000.0
2006-01-18 13:44:00,6.14452,6.14524,6.14375,6.1441,11000000.0
2006-01-18 13:45:00,6.14386,6.14456,6.14285,6.14409,14000000.0
2006-01-18 13:46:00,6.14363,6.14486,6.1433,6.14486,11000000.0
2006-01-18 13:47:00,6.14484,6.14521,6.14421,6.1444,13000000.0
2006-01-18 13:48:00,6.14496,6.14629,6.14495,6.14549,14000000.0
2006-01-18 13:49:00,6.14493,6.14509,6.14375,6.14485,12000000.0
2006-01-18 13:50:00,6.14474,6.14545,6.14342,6.14416,16000000.0
2006-01-18 13:51:00,6.14366,6.14368,6.14251,6.14281,14000000.0
2006-01-18 13:52:00,6.14209,6.1441,6.14209,6.14345,10000000.0
2006-01-18 13:53:00,6.14316,6.14411,6.1428,6.14315,10000000.0
2006-01-18 13:54:00,6.14345,6.14388,6.1427,6.14305,8000000.0
2006-01-18 13:55:00,6.14385,6.14452,6.14254,6.14332,13000000.0
2006-01-18 13:56:00,6.1439,6.14477,6.14341,6.14348,17000000.0
2006-01-18 13:57:00,6.14433,6.1467,6.14433,6.1467,13000000.0
2006-01-18 13:58:00,6.14674,6.15016,6.14674,6.15016,7000000.0
2006-01-18 13:59:00,6.14993,6.15063,6.14945,6.15063,9000000.0
2006-01-18 14:00:00,6.14965,6.15129,6.14965,6.15089,7000000.0
2006-01-18 14:01:00,6.15087,6.15181,6.1503,6.15181,11000000.0
2006-01-18 14:02:00,6.15071,6.15159,6.14969,6.15018,19000000.0
2006-01-18 14:03:00,6.15037,6.15075,6.14972,6.15012,13000000.0
2006-01-18 14:04:00,6.15023,6.15025,6.14846,6.14981,22000000.0
2006-01-18 14:05:00,6.14955,6.14998,6.14824,6.14863,17000000.0
2006-01-18 14:06:00,6.14957,6.14957,6.14832,6.1491,11000000.0
2006-01-18 14:07:00,6.14971,6.14976,6.14896,6.149,9000000.0
2006-01-18 14:08:00,6.14821,6.14916,6.14762,6.1487,11000000.0
2006-01-18 14:09:00,6.14878,6.1494,6.148,6.1485,12000000.0
2006-01-18 14:10:00,6.14849,6.14929,6.14774,6.14791,13000000.0
2006-01-18 14:11:00,6.14698,6.1488,6.14698,6.14811,14000000.0
2006-01-18 14:12:00,6.14882,6.14889,6.1474,6.14826,11000000.0
2006-01-18 14:13:00,6.14775,6.14887,6.14738,6.14887,11000000.0
2006-01-18 14:14:00,6.14881,6.15139,6.14881,6.15139,7000000.0
2006-01-18 14:15:00,6.15182,6.15216,6.14983,6.15035,14000000.0
2006-01-18 14:16:00,6.15002,6.15129,6.14984,6.15069,13000000.0
2006-01-18 14:17:00,6.15085,6.1512,6.15003,6.15052,22000000.0
2006-01-18 14:18:00,6.15096,6.15168,6.15036,6.15062,15000000.0
2006-01-18 14:19:00,6.1506,6.15186,6.15042,6.15157,12000000.0
2006-01-18 14:20:00,6.15157,6.15257,6.15157,6.15211,7000000.0
2006-01-18 14:21:00,6.15238,6.15457,6.15238,6.15329,13000000.0
2006-01-18 14:22:00,6.15322,6.1546,6.15264,6.15298,8000000.0
2006-01-18 14:23:00,6.15342,6.15359,6.15248,6.15358,11000000.0
2006-01-18 14:24:00,6.153,6.15334,6.15182,6.15288,13000000.0
2006-01-18 14:25:00,6.15238,6.15338,6.15174,6.15232,15000000.0
2006-01-18 14:26:00,6.15301,6.1548,6.153,6.15454,8000000.0
2006-01-18 14:27:00,6.15444,6.1551,6.15423,6.15444,10000000.0
2006-01-18 14:28:00,6.1546,6.15598,6.1546,6.15486,11000000.0
2006-01-18 14:29:00,6.15361,6.15399,6.15184,6.15221,21000000.0
2006-01-18 14:30:00,6.15171,6.15493,6.15137,6.15256,11000000.0
2006-01-18 14:31:00,6.15142,6.15296,6.15112,6.15144,17000000.0
2006-01-18 14:32:00,6.15166,6.15239,6.15101,6.15101,15000000.0
2006-01-18 14:33:00,6.15168,6.15303,6.15168,6.1527,8000000.0
2006-01-18 14:34:00,6.15246,6.15246,6.1499,6.15094,9000000.0
2006-01-18 14:35:00,6.15091,6.15137,6.15009,6.1503,11000000.0
2006-01-18 14:36:00,6.14978,6.14993,6.14844,6.14864,15000000.0
2006-01-18 14:37:00,6.14882,6.1498,6.14863,6.14916,8000000.0
2006-01-18 14:38:00,6.14922,6.14943,6.14854,6.14927,10000000.0
2006-01-18 14:39:00,6.14992,6.15158,6.14765,6.14765,19000000.0
2006-01-18 14:40:00,6.14808,6.14897,6.1471,6.14732,15000000.0
2006-01-18 14:41:00,6.14751,6.14901,6.14742,6.149,15000000.0
2006-01-18 14:42:00,6.14958,6.14975,6.14828,6.14899,17000000.0
2006-01-18 14:43:00,6.14871,6.14996,6.14774,6.14983,15000000.0
2006-01-18 14:44:00,6.1501,6.15017,6.1485,6.14941,15000000.0
2006-01-18 14:45:00,6.14796,6.1487,6.14789,6.14818,9000000.0
2006-01-18 14:46:00,6.14831,6.14973,6.14815,6.14891,11000000.0
2006-01-18 14:47:00,6.14797,6.14944,6.14797,6.14868,12000000.0
2006-01-18 14:48:00,6.14841,6.14872,6.14746,6.14851,12000000.0
2006-01-18 14:49:00,6.14789,6.14867,6.14705,6.14779,12000000.0
2006-01-18 14:50:00,6.14769,6.14841,6.14703,6.14797,15000000.0
2006-01-18 14:51:00,6.14756,6.14785,6.14663,6.14722,10000000.0
2006-01-18 14:52:00,6.14699,6.14811,6.14649,6.14811,13000000.0
2006-01-18 14:53:00,6.14727,6.14835,6.14727,6.14793,13000000.0
2006-01-18 14:54:00,6.14794,6.14807,6.14573,6.14681,9000000.0
2006-01-18 14:55:00,6.14786,6.14815,6.14662,6.1471,16000000.0
2006-01-18 14:56:00,6.14658,6.14818,6.14658,6.14686,15000000.0
2006-01-18 14:57:00,6.14678,6.14806,6.14678,6.14793,15000000.0
2006-01-18 14:58:00,6.14756,6.14865,6.1473,6.14855,11000000.0
2006-01-18 14:59:00,6.14854,6.14897,6.14737,6.14846,14000000.0
2006-01-18 15:00:00,6.14869,6.14924,6.14713,6.14713,18000000.0
2006-01-18 15:01:00,6.1472,6.14735,6.14606,6.14645,12000000.0
2006-01-18 15:02:00,6.14634,6.14781,6.14634,6.1476,7000000.0
2006-01-18 15:03:00,6.14615,6.14747,6.14607,6.1474,18000000.0
2006-01-18 15:04:00,6.14701,6.14783,6.14612,6.14727,21000000.0
2006-01-18 15:05:00,6.14709,6.14792,6.14692,6.14732,13000000.0
2006-01-18 15:06:00,6.14728,6.14827,6.14658,6.14748,14000000.0
2006-01-18 15:07:00,6.14741,6.14822,6.14689,6.14704,22000000.0
2006-01-18 15:08:00,6.14777,6.14777,6.14479,6.14479,10000000.0
2006-01-18 15:09:00,6.14454,6.14595,6.14422,6.14422,9000000.0
2006-01-18 15:10:00,6.14554,6.1463,6.145,6.14518,14000000.0
2006-01-18 15:11:00,6.14496,6.14596,6.1443,6.14596,12000000.0
2006-01-18 15:12:00,6.14584,6.1461,6.14505,6.14507,13000000.0
2006-01-18 15:13:00,6.14683,6.14731,6.14606,6.14724,12000000.0
2006-01-18 15:14:00,6.14764,6.14827,6.14716,6.14827,10000000.0
2006-01-18 15:15:00,6.14807,6.14807,6.14635,6.14709,16000000.0
2006-01-18 15:16:00,6.14623,6.14668,6.14541,6.14584,15000000.0
2006-01-18 15:17:00,6.14609,6.14616,6.14465,6.14588,14000000.0
2006-01-18 15:18:00,6.14593,6.14608,6.14471,6.14552,12000000.0
2006-01-18 15:19:00,6.14611,6.14611,6.14463,6.14477,11000000.0
2006-01-18 15:20:00,6.14481,6.14531,6.14422,6.14514,14000000.0
2006-01-18 15:21:00,6.14481,6.14672,6.14481,6.14604,14000000.0
2006-01-18 15:22:00,6.14674,6.14751,6.1461,6.14751,10000000.0
2006-01-18 15:23:00,6.14708,6.1473,6.14581,6.14636,11000000.0
2006-01-18 15:24:00,6.14652,6.14658,6.14517,6.14517,10000000.0
2006-01-18 15:25:00,6.14505,6.14631,6.14481,6.14559,16000000.0
2006-01-18 15:26:00,6.14589,6.14708,6.1452,6.14586,15000000.0
2006-01-18 15:27:00,6.1459,6.14632,6.14494,6.14632,10000000.0
2006-01-18 15:28:00,6.14691,6.14691,6.14547,6.14575,11000000.0
2006-01-18 15:29:00,6.14528,6.14647,6.1446,6.14588,19000000.0
2006-01-18 15:30:00,6.14512,6.14528,6.1407,6.14411,10000000.0
2006-01-18 15:31:00,6.14304,6.14499,6.14147,6.14416,14000000.0
2006-01-18 15:32:00,6.14414,6.14642,6.14318,6.14361,12000000.0
2006-01-18 15:33:00,6.14418,6.14568,6.14381,6.14547,20000000.0
2006-01-18 15:34:00,6.14566,6.14638,6.14314,6.14412,12000000.0
2006-01-18 15:35:00,6.14295,6.14295,6.14128,6.14244,12000000.0
2006-01-18 15:36:00,6.14325,6.14428,6.14325,6.1441,10000000.0
2006-01-18 15:37:00,6.14313,6.14606,6.14313,6.14606,10000000.0
2006-01-18 15:38:00,6.14672,6.14784,6.14593,6.14638,13000000.0
2006-01-18 15:39:00,6.14689,6.14698,6.1454,6.1454,7000000.0
2006-01-18 15:40:00,6.14497,6.14523,6.14427,6.14458,10000000.0
2006-01-18 15:41:00,6.14431,6.14452,6.14331,6.14452,9000000.0
2006-01-18 15:42:00,6.14317,6.1436,6.14188,6.14244,13000000.0
2006-01-18 15:43:00,6.14222,6.14345,6.14089,6.14124,16000000.0
2006-01-18 15:44:00,6.14075,6.14122,6.13889,6.1393,14000000.0
2006-01-18 15:45:00,6.14086,6.14641,6.1366,6.13687,15000000.0
2006-01-18 15:46:00,6.13721,6.13764,6.1351,6.13764,13000000.0
2006-01-18 15:47:00,6.13675,6.13742,6.13543,6.13684,9000000.0
2006-01-18 15:48:00,6.13573,6.13759,6.13573,6.13667,21000000.0
2006-01-18 15:49:00,6.13694,6.13906,6.1363,6.13805,23000000.0
2006-01-18 15:50:00,6.13831,6.13996,6.13791,6.13934,12000000.0
2006-01-18 15:51:00,6.14086,6.1417,6.1393,6.14051,19000000.0
2006-01-18 15:52:00,6.13984,6.14309,6.13937,6.14205,15000000.0
2006-01-18 15:53:00,6.14327,6.14628,6.14269,6.14628,14000000.0
2006-01-18 15:54:00,6.14685,6.14725,6.14524,6.14524,15000000.0
2006-01-18 15:55:00,6.14446,6.14509,6.14206,6.14321,12000000.0
2006-01-18 15:56:00,6.14271,6.14326,6.14169,6.14184,18000000.0
2006-01-18 15:57:00,6.14389,6.14492,6.1424,6.1426,10000000.0
2006-01-18 15:58:00,6.14141,6.14288,6.14101,6.14238,22000000.0
2006-01-18 15:59:00,6.14239,6.14239,6.14077,6.1411,12000000.0
2006-01-18 16:00:00,6.14119,6.14245,6.13901,6.14052,12000000.0
2006-01-18 16:01:00,6.14092,6.14337,6.1393,6.14259,12000000.0
2006-01-18 16:02:00,6.14419,6.14638,6.14297,6.14523,13000000.0
2006-01-18 16:03:00,6.14575,6.14743,6.14547,6.1459,13000000.0
2006-01-18 16:04:00,6.14659,6.14868,6.14624,6.14805,11000000.0
2006-01-18 16:05:00,6.14885,6.15011,6.14815,6.14852,9000000.0
2006-01-18 16:06:00,6.14756,6.14906,6.14622,6.14906,14000000.0
2006-01-18 16:07:00,6.15086,6.15125,6.14891,6.15086,15000000.0
2006-01-18 16:08:00,6.15041,6.1513,6.14946,6.15045,15000000.0
2006-01-18 16:09:00,6.15032,6.15184,6.14902,6.15091,17000000.0
2006-01-18 16:10:00,6.1502,6.15028,6.14824,6.14874,14000000.0
2006-01-18 16:11:00,6.14851,6.14867,6.14672,6.14672,9000000.0
2006-01-18 16:12:00,6.14602,6.14725,6.14443,6.14499,15000000.0
2006-01-18 16:13:00,6.14567,6.14735,6.14567,6.14608,14000000.0
2006-01-18 16:14:00,6.14653,6.14765,6.14637,6.14711,12000000.0
2006-01-18 16:15:00,6.14748,6.14748,6.14487,6.14613,14000000.0
2006-01-18 16:16:00,6.14482,6.14542,6.14339,6.14436,13000000.0
2006-01-18 16:17:00,6.1448,6.14484,6.14226,6.14393,18000000.0
2006-01-18 16:18:00,6.14312,6.1436,6.14164,6.1425,13000000.0
2006-01-18 16:19:00,6.14323,6.14453,6.14306,6.14453,8000000.0
2006-01-18 16:20:00,6.14654,6.14689,6.14568,6.14687,13000000.0
2006-01-18 16:21:00,6.14734,6.14961,6.1446,6.14697,12000000.0
2006-01-18 16:22:00,6.14684,6.14747,6.1463,6.14715,11000000.0
2006-01-18 16:23:00,6.14713,6.14768,6.14636,6.14722,14000000.0
2006-01-18 16:24:00,6.147,6.147,6.14508,6.14536,15000000.0
2006-01-18 16:25:00,6.14592,6.14834,6.14592,6.14834,11000000.0
2006-01-18 16:26:00,6.14887,6.14937,6.14629,6.14684,8000000.0
2006-01-18 16:27:00,6.14741,6.14762,6.14516,6.14516,10000000.0
2006-01-18 16:28:00,6.14489,6.14615,6.14444,6.14615,15000000.0
2006-01-18 16:29:00,6.1448,6.14586,6.14419,6.14507,7000000.0
2006-01-18 16:30:00,6.1445,6.1445,6.14315,6.1441,16000000.0
2006-01-18 16:31:00,6.14375,6.14382,6.14201,6.1424,14000000.0
2006-01-18 16:32:00,6.14282,6.14368,6.14224,6.14288,7000000.0
2006-01-18 16:33:00,6.14433,6.14434,6.14165,6.14238,8000000.0
2006-01-18 16:34:00,6.13954,6.13954,6.13351,6.13351,8000000.0
2006-01-18 16:35:00,6.13068,6.13544,6.13068,6.13434,9000000.0
2006-01-18 16:36:00,6.13363,6.13476,6.13035,6.13258,13000000.0
2006-01-18 16:37:00,6.13255,6.13312,6.13043,6.13216,18000000.0
2006-01-18 16:38:00,6.1326,6.13401,6.132,6.13344,18000000.0
2006-01-18 16:39:00,6.13413,6.1358,6.13396,6.1358,20000000.0
2006-01-18 16:40:00,6.13708,6.13861,6.13634,6.13776,13000000.0
2006-01-18 16:41:00,6.13758,6.13831,6.13666,6.13724,20000000.0
2006-01-18 16:42:00,6.13767,6.13814,6.13637,6.13745,18000000.0
2006-01-18 16:43:00,6.1371,6.1375,6.13559,6.13722,15000000.0
2006-01-18 16:44:00,6.1365,6.13673,6.13506,6.13577,20000000.0
2006-01-18 16:45:00,6.13651,6.13812,6.13635,6.13806,13000000.0
2006-01-18 16:46:00,6.13867,6.13885,6.13759,6.13759,15000000.0
2006-01-18 16:47:00,6.13719,6.13731,6.13485,6.13485,8000000.0
2006-01-18 16:48:00,6.13401,6.13725,6.13364,6.13468,11000000.0
2006-01-18 16:49:00,6.13454,6.13582,6.13396,6.13513,12000000.0
2006-01-18 16:50:00,6.13496,6.13612,6.1342,6.13603,15000000.0
2006-01-18 16:51:00,6.13581,6.13581,6.1334,6.13393,18000000.0
2006-01-18 16:52:00,6.13494,6.13569,6.13329,6.13489,14000000.0
2006-01-18 16:53:00,6.13532,6.13532,6.13407,6.1344,8000000.0
2006-01-18 16:54:00,6.13405,6.13405,6.13271,6.13352,11000000.0
2006-01-18 16:55:00,6.13369,6.13445,6.1327,6.13389,12000000.0
2006-01-18 16:56:00,6.13379,6.13463,6.13318,6.13325,10000000.0
2006-01-18 16:57:00,6.13498,6.13517,6.13258,6.13443,8000000.0
2006-01-18 16:58:00,6.13445,6.13685,6.13445,6.13653,9000000.0
2006-01-18 16:59:00,6.13691,6.13694,6.13546,6.13667,13000000.0
2006-01-18 17:00:00,6.13738,6.13775,6.13649,6.13764,11000000.0
2006-01-18 17:01:00,6.13717,6.14203,6.13717,6.14197,12000000.0
2006-01-18 17:02:00,6.14181,6.14664,6.14171,6.14664,10000000.0
2006-01-18 17:03:00,6.14634,6.14634,6.14361,6.14559,16000000.0
2006-01-18 17:04:00,6.14578,6.14788,6.14523,6.14788,13000000.0
2006-01-18 17:05:00,6.14775,6.14836,6.1465,6.14697,16000000.0
2006-01-18 17:06:00,6.14596,6.14698,6.145,6.14574,12000000.0
2006-01-18 17:07:00,6.14588,6.14629,6.14508,6.14553,8000000.0
2006-01-18 17:08:00,6.14547,6.14627,6.14332,6.14368,21000000.0
2006-01-18 17:09:00,6.14257,6.14452,6.14241,6.14241,16000000.0
2006-01-18 17:10:00,6.14074,6.14455,6.14074,6.14455,11000000.0
2006-01-18 17:11:00,6.14601,6.14651,6.14367,6.1454,11000000.0
2006-01-18 17:12:00,6.14766,6.15219,6.14758,6.15156,9000000.0
2006-01-18 17:13:00,6.15143,6.15327,6.15079,6.15273,9000000.0
2006-01-18 17:14:00,6.15398,6.15912,6.15398,6.15744,17000000.0
2006-01-18 17:15:00,6.15712,6.15712,6.15556,6.15683,11000000.0
2006-01-18 17:16:00,6.15687,6.16054,6.15589,6.15989,15000000.0
2006-01-18 17:17:00,6.15962,6.16208,6.15833,6.16183,13000000.0
2006-01-18 17:18:00,6.1626,6.16505,6.16094,6.16199,15000000.0
2006-01-18 17:19:00,6.16228,6.16228,6.16055,6.16133,17000000.0
2006-01-18 17:20:00,6.16094,6.16228,6.15991,6.15991,12000000.0
2006-01-18 17:21:00,6.16032,6.16068,6.15781,6.15781,7000000.0
2006-01-18 17:22:00,6.1581,6.15894,6.15719,6.15877,14000000.0
2006-01-18 17:23:00,6.15826,6.15826,6.15633,6.15696,13000000.0
2006-01-18 17:24:00,6.15724,6.15724,6.15475,6.15475,9000000.0
2006-01-18 17:25:00,6.15389,6.15464,6.15311,6.15464,11000000.0
2006-01-18 17:26:00,6.15617,6.15617,6.15342,6.15477,16000000.0
2006-01-18 17:27:00,6.15389,6.15425,6.15306,6.15425,9000000.0
2006-01-18 17:28:00,6.15435,6.15658,6.15305,6.15447,15000000.0
2006-01-18 17:29:00,6.15418,6.15447,6.15371,6.15405,11000000.0
2006-01-18 17:30:00,6.15455,6.15474,6.15404,6.15474,19000000.0
2006-01-18 17:31:00,6.15508,6.15623,6.15487,6.15551,11000000.0
2006-01-18 17:32:00,6.15609,6.15705,6.15525,6.15525,9000000.0
2006-01-18 17:33:00,6.15499,6.15608,6.15482,6.15525,10000000.0
2006-01-18 17:34:00,6.15585,6.15871,6.15528,6.15871,14000000.0
2006-01-18 17:35:00,6.15902,6.15981,6.15802,6.15882,13000000.0
2006-01-18 17:36:00,6.15788,6.15881,6.15727,6.15876,11000000.0
2006-01-18 17:37:00,6.15836,6.15919,6.157,6.1581,15000000.0
2006-01-18 17:38:00,6.15738,6.15875,6.15638,6.15875,17000000.0
2006-01-18 17:39:00,6.15891,6.15899,6.15762,6.15846,8000000.0
2006-01-18 17:40:00,6.15835,6.15939,6.15717,6.15752,12000000.0
2006-01-18 17:41:00,6.15758,6.15861,6.15664,6.15784,21000000.0
2006-01-18 17:42:00,6.15722,6.15774,6.15664,6.15744,13000000.0
2006-01-18 17:43:00,6.15751,6.15809,6.15642,6.1575,11000000.0
2006-01-18 17:44:00,6.15796,6.15922,6.1565,6.15779,19000000.0
2006-01-18 17:45:00,6.15794,6.15794,6.15481,6.1556,10000000.0
2006-01-18 17:46:00,6.1556,6.15682,6.15492,6.15682,13000000.0
2006-01-18 17:47:00,6.15611,6.15611,6.15502,6.15581,9000000.0
2006-01-18 17:48:00,6.15567,6.15646,6.15459,6.15642,14000000.0
2006-01-18 17:49:00,6.15656,6.15706,6.15534,6.15681,14000000.0
2006-01-18 17:50:00,6.15664,6.15724,6.15509,6.15529,17000000.0
2006-01-18 17:51:00,6.15479,6.15574,6.15395,6.15517,13000000.0
2006-01-18 17:52:00,6.15461,6.15516,6.15372,6.15409,24000000.0
2006-01-18 17:53:00,6.15433,6.15509,6.15392,6.15485,16000000.0
2006-01-18 17:54:00,6.15572,6.15638,6.1544,6.15638,16000000.0
2006-01-18 17:55:00,6.15662,6.1574,6.15607,6.15634,13000000.0
2006-01-18 17:56:00,6.1558,6.15712,6.15533,6.15675,15000000.0
2006-01-18 17:57:00,6.15605,6.1584,6.15605,6.1584,10000000.0
2006-01-18 17:58:00,6.15876,6.15983,6.1587,6.15983,15000000.0
2006-01-18 17:59:00,6.15983,6.16066,6.15932,6.15982,13000000.0
2006-01-18 18:00:00,6.15985,6.16,6.15808,6.15824,7000000.0
2006-01-18 18:01:00,6.15821,6.15907,6.15681,6.15846,18000000.0
2006-01-18 18:02:00,6.15796,6.15909,6.15756,6.15867,17000000.0
2006-01-18 18:03:00,6.15831,6.15882,6.15737,6.15849,16000000.0
2006-01-18 18:04:00,6.15751,6.15836,6.15603,6.15688,14000000.0
2006-01-18 18:05:00,6.15746,6.15783,6.15611,6.15697,13000000.0
2006-01-18 18:06:00,6.15711,6.15746,6.15463,6.15554,18000000.0
2006-01-18 18:07:00,6.15472,6.15552,6.1547,6.15527,12000000.0
2006-01-18 18:08:00,6.15637,6.15657,6.15531,6.15551,18000000.0
2006-01-18 18:09:00,6.1557,6.15704,6.15558,6.15669,12000000.0
2006-01-18 18:10:00,6.15761,6.15869,6.15722,6.15811,13000000.0
2006-01-18 18:11:00,6.1588,6.1588,6.15789,6.15829,10000000.0
2006-01-18 18:12:00,6.15752,6.15841,6.15679,6.15679,11000000.0
2006-01-18 18:13:00,6.15669,6.15782,6.15656,6.15656,14000000.0
2006-01-18 18:14:00,6.15658,6.1587,6.15652,6.15788,10000000.0
2006-01-18 18:15:00,6.158,6.15952,6.158,6.15876,10000000.0
2006-01-18 18:16:00,6.16001,6.16025,6.15861,6.15861,9000000.0
2006-01-18 18:17:00,6.15905,6.15952,6.15798,6.15922,18000000.0
2006-01-18 18:18:00,6.15921,6.16034,6.15833,6.15863,14000000.0
2006-01-18 18:19:00,6.16072,6.16301,6.16062,6.16301,10000000.0
2006-01-18 18:20:00,6.16218,6.16227,6.16026,6.16131,15000000.0
2006-01-18 18:21:00,6.16098,6.16199,6.16046,6.16129,18000000.0
2006-01-18 18:22:00,6.16066,6.16073,6.15905,6.15937,14000000.0
2006-01-18 18:23:00,6.16025,6.16025,6.15815,6.15855,7000000.0
2006-01-18 18:24:00,6.15996,6.16002,6.15803,6.15869,9000000.0
2006-01-18 18:25:00,6.15958,6.16006,6.15815,6.15972,13000000.0
2006-01-18 18:26:00,6.1597,6.16039,6.15922,6.16022,16000000.0
2006-01-18 18:27:00,6.15997,6.16048,6.15901,6.15979,14000000.0
2006-01-18 18:28:00,6.15962,6.16077,6.15873,6.15918,13000000.0
2006-01-18 18:29:00,6.15887,6.16082,6.15859,6.15859,11000000.0
2006-01-18 18:30:00,6.15912,6.16091,6.15912,6.15951,16000000.0
2006-01-18 18:31:00,6.16044,6.16109,6.15953,6.16109,12000000.0
2006-01-18 18:32:00,6.16211,6.16211,6.16056,6.16056,11000000.0
2006-01-18 18:33:00,6.16149,6.16167,6.16027,6.16028,13000000.0
2006-01-18 18:34:00,6.16261,6.16487,6.16214,6.16453,13000000.0
2006-01-18 18:35:00,6.16464,6.16464,6.16286,6.16286,18000000.0
2006-01-18 18:36:00,6.164,6.164,6.16231,6.16272,18000000.0
2006-01-18 18:37:00,6.16333,6.16387,6.16273,6.16312,18000000.0
2006-01-18 18:38:00,6.16396,6.16414,6.1629,6.1629,11000000.0
2006-01-18 18:39:00,6.16347,6.16347,6.16266,6.1627,11000000.0
2006-01-18 18:40:00,6.16435,6.16459,6.16331,6.16356,14000000.0
2006-01-18 18:41:00,6.16315,6.16769,6.16312,6.16769,16000000.0
2006-01-18 18:42:00,6.16761,6.16841,6.16667,6.16667,14000000.0
2006-01-18 18:43:00,6.16673,6.16939,6.16673,6.16874,10000000.0
2006-01-18 18:44:00,6.16921,6.17116,6.16921,6.16999,13000000.0
2006-01-18 18:45:00,6.17234,6.17406,6.17174,6.17184,13000000.0
2006-01-18 18:46:00,6.17176,6.17176,6.16892,6.16905,12000000.0
2006-01-18 18:47:00,6.16824,6.16925,6.16766,6.16842,14000000.0
2006-01-18 18:48:00,6.1681,6.1689,6.16771,6.16842,15000000.0
2006-01-18 18:49:00,6.16903,6.16968,6.1678,6.16837,12000000.0
2006-01-18 18:50:00,6.16811,6.16986,6.16811,6.16933,9000000.0
2006-01-18 18:51:00,6.16852,6.16852,6.16596,6.16596,17000000.0
2006-01-18 18:52:00,6.16653,6.16699,6.16578,6.16578,9000000.0
2006-01-18 18:53:00,6.16589,6.16754,6.16589,6.16599,14000000.0
2006-01-18 18:54:00,6.1659,6.16792,6.1659,6.16676,14000000.0
2006-01-18 18:55:00,6.16782,6.1683,6.16673,6.16673,10000000.0
2006-01-18 18:56:00,6.16697,6.16836,6.16691,6.16694,16000000.0
2006-01-18 18:57:00,6.16852,6.17092,6.16796,6.17022,17000000.0
2006-01-18 18:58:00,6.17091,6.17101,6.16932,6.17008,14000000.0
2006-01-18 18:59:00,6.17016,6.17016,6.16888,6.16888,14000000.0
2006-01-18 19:00:00,6.16981,6.17059,6.16903,6.1698,15000000.0
2006-01-18 19:01:00,6.16977,6.17151,6.16944,6.17033,15000000.0
2006-01-18 19:02:00,6.17152,6.17275,6.17087,6.17179,14000000.0
2006-01-18 19:03:00,6.17241,6.17241,6.17121,6.17199,14000000.0
2006-01-18 19:04:00,6.17125,6.17171,6.1703,6.17131,12000000.0
2006-01-18 19:05:00,6.17095,6.17253,6.16981,6.17253,15000000.0
2006-01-18 19:06:00,6.17233,6.17306,6.17092,6.17223,16000000.0
2006-01-18 19:07:00,6.17213,6.17289,6.17088,6.17175,20000000.0
2006-01-18 19:08:00,6.17377,6.17466,6.17327,6.17355,8000000.0
2006-01-18 19:09:00,6.17267,6.1735,6.17222,6.17339,17000000.0
2006-01-18 19:10:00,6.17311,6.17311,6.17041,6.17044,9000000.0
2006-01-18 19:11:00,6.17006,6.17044,6.16855,6.16906,16000000.0
2006-01-18 19:12:00,6.16859,6.16859,6.16722,6.16829,13000000.0
2006-01-18 19:13:00,6.16905,6.17112,6.16902,6.17081,10000000.0
2006-01-18 19:14:00,6.17013,6.17065,6.16775,6.16947,20000000.0
2006-01-18 19:15:00,6.16929,6.17051,6.16911,6.17051,12000000.0
2006-01-18 19:16:00,6.16951,6.16975,6.16804,6.16804,8000000.0
2006-01-18 19:17:00,6.16967,6.17119,6.16845,6.16884,18000000.0
2006-01-18 19:18:00,6.16836,6.16993,6.16836,6.16993,11000000.0
2006-01-18 19:19:00,6.17058,6.17075,6.16921,6.16982,12000000.0
2006-01-18 19:20:00,6.17066,6.17066,6.16911,6.17041,14000000.0
2006-01-18 19:21:00,6.16886,6.16941,6.16802,6.16936,13000000.0
2006-01-18 19:22:00,6.16963,6.16963,6.16787,6.1684,12000000.0
2006-01-18 19:23:00,6.16836,6.16897,6.16809,6.16809,14000000.0
2006-01-18 19:24:00,6.16856,6.16916,6.16663,6.16828,19000000.0
2006-01-18 19:25:00,6.16788,6.16913,6.16788,6.16902,8000000.0
2006-01-18 19:26:00,6.1684,6.1699,6.1684,6.1699,7000000.0
2006-01-18 19:27:00,6.16955,6.17069,6.16847,6.16847,20000000.0
2006-01-18 19:28:00,6.16851,6.1699,6.16851,6.16916,17000000.0
2006-01-18 19:29:00,6.16887,6.17025,6.1688,6.16882,10000000.0
2006-01-18 19:30:00,6.16972,6.17047,6.16954,6.16954,15000000.0
2006-01-18 19:31:00,6.16923,6.17011,6.16895,6.16895,11000000.0
2006-01-18 19:32:00,6.16953,6.16981,6.16875,6.16875,9000000.0
2006-01-18 19:33:00,6.16971,6.1704,6.16935,6.16945,14000000.0
2006-01-18 19:34:00,6.16935,6.17073,6.16912,6.16971,17000000.0
2006-01-18 19:35:00,6.16986,6.17179,6.16941,6.17157,8000000.0
2006-01-18 19:36:00,6.17014,6.17153,6.17008,6.17102,15000000.0
2006-01-18 19:37:00,6.1707,6.17159,6.17049,6.17159,8000000.0
2006-01-18 19:38:00,6.17229,6.17272,6.17203,6.17264,15000000.0
2006-01-18 19:39:00,6.1723,6.17255,6.1711,6.17189,17000000.0
2006-01-18 19:40:00,6.1726,6.17319,6.17099,6.17319,16000000.0
2006-01-18 19:41:00,6.17294,6.17369,6.17176,6.17183,11000000.0
2006-01-18 19:42:00,6.17168,6.17264,6.17044,6.17264,15000000.0
2006-01-18 19:43:00,6.17265,6.17265,6.17127,6.17133,14000000.0
2006-01-18 19:44:00,6.17204,6.17307,6.17153,6.17153,14000000.0
2006-01-18 19:45:00,6.17107,6.17245,6.17107,6.17211,15000000.0
2006-01-18 19:46:00,6.17173,6.17254,6.17089,6.17174,15000000.0
2006-01-18 19:47:00,6.17164,6.17164,6.17021,6.1706,16000000.0
2006-01-18 19:48:00,6.17087,6.1709,6.16941,6.17036,16000000.0
2006-01-18 19:49:00,6.17006,6.1705,6.16957,6.17014,8000000.0
2006-01-18 19:50:00,6.16977,6.17042,6.16912,6.16995,9000000.0
2006-01-18 19:51:00,6.16982,6.17042,6.1691,6.17039,19000000.0
2006-01-18 19:52:00,6.16938,6.17007,6.16892,6.16952,11000000.0
2006-01-18 19:53:00,6.16952,6.1709,6.16882,6.1709,14000000.0
2006-01-18 19:54:00,6.16999,6.1707,6.16911,6.1697,18000000.0
2006-01-18 19:55:00,6.16916,6.16916,6.16756,6.16776,13000000.0
2006-01-18 19:56:00,6.16723,6.16763,6.16652,6.16652,10000000.0
2006-01-18 19:57:00,6.16687,6.16788,6.1658,6.1672,16000000.0
2006-01-18 19:58:00,6.16757,6.16816,6.16683,6.168,15000000.0
2006-01-18 19:59:00,6.16751,6.1678,6.16572,6.16572,14000000.0
2006-01-18 20:00:00,6.1672,6.16803,6.16674,6.16803,11000000.0
2006-01-18 20:01:00,6.16814,6.16905,6.16773,6.16834,24000000.0
2006-01-18 20:02:00,6.16899,6.16931,6.16846,6.1685,11000000.0
2006-01-18 20:03:00,6.16907,6.16976,6.16835,6.16927,11000000.0
2006-01-18 20:04:00,6.16938,6.17002,6.16919,6.16986,10000000.0
2006-01-18 20:05:00,6.17023,6.17067,6.16927,6.17047,17000000.0
2006-01-18 20:06:00,6.17097,6.17212,6.17063,6.1718,10000000.0
2006-01-18 20:07:00,6.17172,6.17188,6.17005,6.17005,14000000.0
2006-01-18 20:08:00,6.17068,6.1711,6.16965,6.17075,13000000.0
2006-01-18 20:09:00,6.17067,6.17074,6.16961,6.17074,11000000.0
2006-01-18 20:10:00,6.16979,6.16979,6.169,6.16974,11000000.0
2006-01-18 20:11:00,6.16916,6.16963,6.16873,6.16937,9000000.0
2006-01-18 20:12:00,6.16984,6.16984,6.16767,6.16894,16000000.0
2006-01-18 20:13:00,6.16827,6.17037,6.16781,6.16881,11000000.0
2006-01-18 20:14:00,6.16813,6.16815,6.16635,6.16635,19000000.0
2006-01-18 20:15:00,6.16691,6.16756,6.1664,6.16707,13000000.0
2006-01-18 20:16:00,6.16736,6.1676,6.16633,6.16752,15000000.0
2006-01-18 20:17:00,6.1662,6.16692,6.16573,6.16592,8000000.0
2006-01-18 20:18:00,6.16781,6.16806,6.16606,6.16765,14000000.0
2006-01-18 20:19:00,6.16731,6.16731,6.1656,6.16568,14000000.0
2006-01-18 20:20:00,6.16731,6.16771,6.16575,6.16687,12000000.0
2006-01-18 20:21:00,6.16703,6.16906,6.16679,6.1683,9000000.0
2006-01-18 20:22:00,6.16875,6.17011,6.16844,6.16863,17000000.0
2006-01-18 20:23:00,6.16911,6.17008,6.16888,6.16918,11000000.0
2006-01-18 20:24:00,6.16966,6.17095,6.16878,6.16991,16000000.0
2006-01-18 20:25:00,6.16956,6.16956,6.16742,6.16742,11000000.0
2006-01-18 20:26:00,6.16786,6.16798,6.16713,6.16756,8000000.0
2006-01-18 20:27:00,6.16714,6.16767,6.16564,6.16724,13000000.0
2006-01-18 20:28:00,6.16726,6.16726,6.16612,6.16668,15000000.0
2006-01-18 20:29:00,6.16633,6.16698,6.16511,6.16698,16000000.0
2006-01-18 20:30:00,6.16596,6.16598,6.16421,6.16423,8000000.0
2006-01-18 20:31:00,6.16384,6.16429,6.16273,6.16381,18000000.0
2006-01-18 20:32:00,6.16351,6.16352,6.16199,6.16199,7000000.0
2006-01-18 20:33:00,6.16324,6.1647,6.16324,6.1647,13000000.0
2006-01-18 20:34:00,6.16508,6.16658,6.16504,6.16504,13000000.0
2006-01-18 20:35:00,6.16594,6.16657,6.16554,6.16578,9000000.0
2006-01-18 20:36:00,6.1645,6.16679,6.1645,6.16617,17000000.0
2006-01-18 20:37:00,6.16601,6.16687,6.16521,6.16629,14000000.0
2006-01-18 20:38:00,6.1663,6.16714,6.1652,6.16568,16000000.0
2006-01-18 20:39:00,6.16625,6.16723,6.16478,6.16666,14000000.0
2006-01-18 20:40:00,6.16721,6.16765,6.16645,6.16645,17000000.0
2006-01-18 20:41:00,6.16569,6.16569,6.16375,6.1646,16000000.0
2006-01-18 20:42:00,6.16436,6.16524,6.16426,6.16524,22000000.0
2006-01-18 20:43:00,6.16527,6.16561,6.16422,6.16532,18000000.0
2006-01-18 20:44:00,6.16539,6.16606,6.16453,6.16453,16000000.0
2006-01-18 20:45:00,6.16506,6.1657,6.16458,6.16458,8000000.0
2006-01-18 20:46:00,6.16493,6.16566,6.16375,6.16479,19000000.0
2006-01-18 20:47:00,6.1651,6.16544,6.1644,6.1644,12000000.0
2006-01-18 20:48:00,6.16579,6.16655,6.16577,6.16611,9000000.0
2006-01-18 20:49:00,6.1661,6.16716,6.1654,6.16692,19000000.0
2006-01-18 20:50:00,6.16688,6.16742,6.16605,6.16605,15000000.0
2006-01-18 20:51:00,6.16614,6.16614,6.16477,6.16492,9000000.0
2006-01-18 20:52:00,6.1644,6.16539,6.16406,6.16469,11000000.0
2006-01-18 20:53:00,6.16439,6.16467,6.16342,6.1636,15000000.0
2006-01-18 20:54:00,6.16378,6.16416,6.16279,6.16416,12000000.0
2006-01-18 20:55:00,6.1626,6.164,6.16244,6.164,18000000.0
2006-01-18 20:56:00,6.16373,6.16398,6.16291,6.16394,12000000.0
2006-01-18 20:57:00,6.1641,6.1641,6.16231,6.16296,13000000.0
2006-01-18 20:58:00,6.16266,6.16356,6.16246,6.16246,11000000.0
2006-01-18 20:59:00,6.16235,6.16307,6.16179,6.1629,11000000.0
2006-01-18 21:00:00,6.16348,6.16466,6.16288,6.16465,17000000.0
2006-01-18 21:01:00,6.16397,6.16427,6.16307,6.16366,10000000.0
2006-01-18 21:02:00,6.16272,6.16392,6.16272,6.16373,8000000.0
2006-01-18 21:03:00,6.1644,6.16446,6.1622,6.16362,19000000.0
2006-01-18 21:04:00,6.16362,6.16388,6.16229,6.16303,18000000.0
2006-01-18 21:05:00,6.16287,6.1641,6.1624,6.16332,14000000.0
2006-01-18 21:06:00,6.1632,6.1641,6.16229,6.1641,12000000.0
2006-01-18 21:07:00,6.164,6.164,6.16281,6.16376,10000000.0
2006-01-18 21:08:00,6.16356,6.16356,6.16174,6.16264,14000000.0
2006-01-18 21:09:00,6.16219,6.16294,6.16127,6.16152,16000000.0
2006-01-18 21:10:00,6.1617,6.16269,6.16141,6.16263,15000000.0
2006-01-18 21:11:00,6.16319,6.16376,6.16303,6.16311,13000000.0
2006-01-18 21:12:00,6.16349,6.16349,6.16208,6.16277,10000000.0
2006-01-18 21:13:00,6.16338,6.16338,6.16168,6.16168,14000000.0
2006-01-18 21:14:00,6.16228,6.1634,6.16228,6.1634,10000000.0
2006-01-18 21:15:00,6.16338,6.16403,6.16324,6.16365,15000000.0
2006-01-18 21:16:00,6.1636,6.16465,6.16286,6.16465,11000000.0
2006-01-18 21:17:00,6.16426,6.16506,6.16304,6.16467,13000000.0
2006-01-18 21:18:00,6.16407,6.16598,6.16387,6.16598,17000000.0
2006-01-18 21:19:00,6.16624,6.16669,6.1651,6.16669,12000000.0
2006-01-18 21:20:00,6.1665,6.16683,6.16503,6.16503,14000000.0
2006-01-18 21:21:00,6.16513,6.16651,6.16513,6.16615,11000000.0
2006-01-18 21:22:00,6.16605,6.16638,6.16547,6.16547,9000000.0
2006-01-18 21:23:00,6.16538,6.16713,6.16538,6.16713,7000000.0
2006-01-18 21:24:00,6.16694,6.16758,6.16628,6.16646,11000000.0
2006-01-18 21:25:00,6.16641,6.1671,6.166,6.16665,7000000.0
2006-01-18 21:26:00,6.16663,6.16707,6.16638,6.16705,13000000.0
2006-01-18 21:27:00,6.16703,6.16704,6.16613,6.16613,11000000.0
2006-01-18 21:28:00,6.16602,6.16695,6.16564,6.16639,15000000.0
2006-01-18 21:29:00,6.16705,6.16772,6.16675,6.16713,12000000.0
2006-01-18 21:30:00,6.16682,6.16732,6.1663,6.16656,10000000.0
2006-01-18 21:31:00,6.16705,6.16705,6.16502,6.16502,10000000.0
2006-01-18 21:32:00,6.16425,6.16449,6.16424,6.16438,12000000.0
2006-01-18 21:33:00,6.16445,6.16656,6.16445,6.16607,19000000.0
2006-01-18 21:34:00,6.16539,6.16539,6.16365,6.16446,8000000.0
2006-01-18 21:35:00,6.1644,6.16455,6.16333,6.16361,20000000.0
2006-01-18 21:36:00,6.16333,6.16395,6.1626,6.16357,19000000.0
2006-01-18 21:37:00,6.1636,6.1636,6.16264,6.16314,19000000.0
2006-01-18 21:38:00,6.16277,6.16328,6.16197,6.16288,13000000.0
2006-01-18 21:39:00,6.16308,6.16308,6.16202,6.16284,17000000.0
2006-01-18 21:40:00,6.16216,6.16277,6.16172,6.1625,7000000.0
2006-01-18 21:41:00,6.1616,6.16247,6.16142,6.16152,11000000.0
2006-01-18 21:42:00,6.16299,6.16363,6.16192,6.16274,18000000.0
2006-01-18 21:43:00,6.16163,6.16342,6.16154,6.16342,13000000.0
2006-01-18 21:44:00,6.16274,6.16325,6.16193,6.16226,16000000.0
2006-01-18 21:45:00,6.16225,6.16276,6.16122,6.16243,11000000.0
2006-01-18 21:46:00,6.16175,6.16267,6.16125,6.16203,13000000.0
2006-01-18 21:47:00,6.16204,6.16277,6.16131,6.16179,13000000.0
2006-01-18 21:48:00,6.16131,6.16249,6.1607,6.16179,17000000.0
2006-01-18 21:49:00,6.1616,6.1616,6.15883,6.15962,8000000.0
2006-01-18 21:50:00,6.15951,6.15951,6.15636,6.15737,11000000.0
2006-01-18 21:51:00,6.15815,6.15896,6.15728,6.15744,13000000.0
2006-01-18 21:52:00,6.15702,6.15856,6.15665,6.15856,13000000.0
2006-01-18 21:53:00,6.1577,6.15816,6.15646,6.15687,14000000.0
2006-01-18 21:54:00,6.15706,6.15785,6.1564,6.15697,11000000.0
2006-01-18 21:55:00,6.15665,6.15665,6.1556,6.15632,17000000.0
2006-01-18 21:56:00,6.15881,6.15881,6.15549,6.15716,12000000.0
2006-01-18 21:57:00,6.15629,6.15629,6.15448,6.1557,16000000.0
2006-01-18 21:58:00,6.1556,6.15651,6.15517,6.15591,9000000.0
2006-01-18 21:59:00,6.1561,6.15685,6.15546,6.15549,18000000.0
2006-01-18 22:00:00,6.15554,6.15615,6.15478,6.15569,13000000.0
2006-01-18 22:01:00,6.15585,6.15604,6.15444,6.15462,11000000.0
2006-01-18 22:02:00,6.1549,6.15561,6.15425,6.15438,17000000.0
2006-01-18 22:03:00,6.15481,6.15653,6.15481,6.15537,23000000.0
2006-01-18 22:04:00,6.15591,6.1566,6.15512,6.15512,15000000.0
2006-01-18 22:05:00,6.15559,6.15702,6.15549,6.15638,14000000.0
2006-01-18 22:06:00,6.15628,6.15655,6.15392,6.15493,15000000.0
2006-01-18 22:07:00,6.15435,6.15487,6.15384,6.15415,9000000.0
2006-01-18 22:08:00,6.15408,6.15564,6.15408,6.1552,18000000.0
2006-01-18 22:09:00,6.15472,6.15595,6.15448,6.15595,11000000.0
2006-01-18 22:10:00,6.1558,6.15606,6.15513,6.15562,7000000.0
2006-01-18 22:11:00,6.15535,6.15602,6.15447,6.15602,8000000.0
2006-01-18 22:12:00,6.15584,6.15651,6.15543,6.15611,16000000.0
2006-01-18 22:13:00,6.15616,6.15616,6.15451,6.15491,24000000.0
2006-01-18 22:14:00,6.156,6.15602,6.15493,6.15581,9000000.0
2006-01-18 22:15:00,6.15576,6.15588,6.15491,6.1557,10000000.0
2006-01-18 22:16:00,6.15572,6.15612,6.15512,6.15542,13000000.0
2006-01-18 22:17:00,6.15526,6.15589,6.15429,6.15429,20000000.0
2006-01-18 22:18:00,6.15431,6.15568,6.15426,6.15426,11000000.0
2006-01-18 22:19:00,6.15432,6.15576,6.15416,6.15477,15000000.0
2006-01-18 22:20:00,6.15511,6.15651,6.15458,6.15559,16000000.0
2006-01-18 22:21:00,6.15537,6.15618,6.15483,6.15499,12000000.0
2006-01-18 22:22:00,6.15425,6.1556,6.15425,6.15449,14000000.0
2006-01-18 22:23:00,6.15464,6.15662,6.15464,6.15621,11000000.0
2006-01-18 22:24:00,6.15682,6.15682,6.15455,6.15455,16000000.0
2006-01-18 22:25:00,6.15405,6.15499,6.15405,6.15498,14000000.0
2006-01-18 22:26:00,6.15503,6.15511,6.15494,6.15502,10000000.0
2006-01-18 22:27:00,6.15478,6.15553,6.15441,6.15532,14000000.0
2006-01-18 22:28:00,6.15495,6.15514,6.15481,6.15483,12000000.0
2006-01-18 22:29:00,6.15508,6.1557,6.15415,6.15434,13000000.0
2006-01-18 22:30:00,6.15437,6.15602,6.15437,6.15483,8000000.0
2006-01-18 22:31:00,6.15506,6.15703,6.15506,6.15703,11000000.0
2006-01-18 22:32:00,6.15664,6.15677,6.1556,6.15573,20000000.0
2006-01-18 22:33:00,6.15552,6.15782,6.15552,6.15782,11000000.0
2006-01-18 22:34:00,6.1575,6.15758,6.15645,6.15645,10000000.0
2006-01-18 22:35:00,6.15617,6.15706,6.1548,6.1548,13000000.0
2006-01-18 22:36:00,6.15524,6.15684,6.15524,6.15635,9000000.0
2006-01-18 22:37:00,6.15678,6.15755,6.15591,6.15665,13000000.0
2006-01-18 22:38:00,6.15588,6.15645,6.1556,6.15645,9000000.0
2006-01-18 22:39:00,6.15595,6.15673,6.15514,6.15559,12000000.0
2006-01-18 22:40:00,6.15561,6.15698,6.15561,6.15625,9000000.0
2006-01-18 22:41:00,6.15537,6.15595,6.15486,6.15595,14000000.0
2006-01-18 22:42:00,6.15599,6.15672,6.15535,6.15547,13000000.0
2006-01-18 22:43:00,6.1559,6.15644,6.15533,6.15644,12000000.0
2006-01-18 22:44:00,6.15715,6.15715,6.15531,6.1563,15000000.0
2006-01-18 22:45:00,6.15636,6.15655,6.15535,6.15589,13000000.0
2006-01-18 22:46:00,6.15488,6.15622,6.15488,6.15577,14000000.0
2006-01-18 22:47:00,6.15621,6.15711,6.15525,6.15711,15000000.0
2006-01-18 22:48:00,6.15571,6.1562,6.15467,6.15467,13000000.0
2006-01-18 22:49:00,6.15485,6.15638,6.15485,6.1561,13000000.0
2006-01-18 22:50:00,6.15611,6.15676,6.15546,6.15645,15000000.0
2006-01-18 22:51:00,6.15726,6.15759,6.15668,6.15668,14000000.0
2006-01-18 22:52:00,6.15674,6.15689,6.15585,6.15639,9000000.0
2006-01-18 22:53:00,6.15652,6.15755,6.15612,6.15732,15000000.0
2006-01-18 22:54:00,6.15695,6.15727,6.15522,6.15522,17000000.0
2006-01-18 22:55:00,6.15613,6.15613,6.15505,6.15564,16000000.0
2006-01-18 22:56:00,6.1557,6.15643,6.15482,6.15643,13000000.0
2006-01-18 22:57:00,6.15609,6.15639,6.15452,6.15507,8000000.0
2006-01-18 22:58:00,6.15561,6.15593,6.1546,6.1546,8000000.0
2006-01-18 22:59:00,6.15507,6.15679,6.15488,6.15679,19000000.0
2006-01-18 23:00:00,6.15687,6.15687,6.15609,6.1561,10000000.0
2006-01-18 23:01:00,6.15645,6.15659,6.15549,6.15659,7000000.0
2006-01-18 23:02:00,6.15667,6.15708,6.15543,6.15543,15000000.0
2006-01-18 23:03:00,6.15504,6.15531,6.155,6.15531,17000000.0
2006-01-18 23:04:00,6.15539,6.15706,6.15539,6.15706,19000000.0
2006-01-18 23:05:00,6.15747,6.15749,6.15527,6.15527,9000000.0
2006-01-18 23:06:00,6.15547,6.15733,6.15539,6.15666,12000000.0
2006-01-18 23:07:00,6.15678,6.15724,6.15574,6.1572,14000000.0
2006-01-18 23:08:00,6.15607,6.15683,6.15575,6.15614,16000000.0
2006-01-18 23:09:00,6.15625,6.15678,6.15559,6.15559,9000000.0
2006-01-18 23:10:00,6.15548,6.15707,6.15548,6.15655,12000000.0
2006-01-18 23:11:00,6.15645,6.15709,6.15535,6.15703,14000000.0
2006-01-18 23:12:00,6.15701,6.15716,6.15603,6.15638,7000000.0
2006-01-18 23:13:00,6.1567,6.15738,6.15581,6.15738,14000000.0
2006-01-18 23:14:00,6.15657,6.15723,6.15564,6.15564,19000000.0
2006-01-18 23:15:00,6.15595,6.1572,6.15595,6.1572,13000000.0
2006-01-18 23:16:00,6.15745,6.15822,6.15694,6.15694,15000000.0
2006-01-18 23:17:00,6.15672,6.15804,6.15652,6.15727,11000000.0
2006-01-18 23:18:00,6.15679,6.15715,6.15675,6.15709,12000000.0
2006-01-18 23:19:00,6.15689,6.15743,6.15533,6.15533,14000000.0
2006-01-18 23:20:00,6.15547,6.15693,6.15485,6.15651,19000000.0
2006-01-18 23:21:00,6.15533,6.15693,6.15533,6.15671,7000000.0
2006-01-18 23:22:00,6.15728,6.15769,6.15561,6.15561,15000000.0
2006-01-18 23:23:00,6.15523,6.15663,6.15523,6.15654,11000000.0
2006-01-18 23:24:00,6.15629,6.15734,6.15571,6.15672,14000000.0
2006-01-18 23:25:00,6.15669,6.15764,6.15624,6.15674,11000000.0
2006-01-18 23:26:00,6.15688,6.15791,6.15684,6.1575,14000000.0
2006-01-18 23:27:00,6.15714,6.15782,6.15587,6.15587,11000000.0
2006-01-18 23:28:00,6.1571,6.15758,6.15573,6.15573,12000000.0
2006-01-18 23:29:00,6.15577,6.15759,6.15551,6.15573,16000000.0
2006-01-18 23:30:00,6.15704,6.15749,6.15538,6.15543,20000000.0
2006-01-18 23:31:00,6.15557,6.15704,6.15557,6.15704,11000000.0
2006-01-18 23:32:00,6.15706,6.15706,6.15554,6.15554,16000000.0
2006-01-18 23:33:00,6.15561,6.15681,6.15515,6.15515,12000000.0
2006-01-18 23:34:00,6.15489,6.15602,6.15473,6.15558,13000000.0
2006-01-18 23:35:00,6.15541,6.15616,6.15446,6.15465,9000000.0
2006-01-18 23:36:00,6.1543,6.15579,6.1543,6.15534,9000000.0
2006-01-18 23:37:00,6.15554,6.15651,6.15554,6.15651,14000000.0
2006-01-18 23:38:00,6.15544,6.15611,6.15414,6.15611,13000000.0
2006-01-18 23:39:00,6.15571,6.15583,6.15464,6.15583,17000000.0
2006-01-18 23:40:00,6.15496,6.15528,6.15416,6.15422,12000000.0
2006-01-18 23:41:00,6.15436,6.15436,6.15266,6.15305,17000000.0
2006-01-18 23:42:00,6.15351,6.15351,6.15072,6.15117,22000000.0
2006-01-18 23:43:00,6.1509,6.15265,6.1509,6.15118,15000000.0
2006-01-18 23:44:00,6.15146,6.15328,6.15146,6.15155,14000000.0
2006-01-18 23:45:00,6.15302,6.15397,6.15302,6.15356,20000000.0
2006-01-18 23:46:00,6.1528,6.15304,6.15197,6.15197,14000000.0
2006-01-18 23:47:00,6.15176,6.15345,6.1517,6.15284,10000000.0
2006-01-18 23:48:00,6.15246,6.15263,6.15236,6.15241,18000000.0
2006-01-18 23:49:00,6.15282,6.15416,6.15282,6.15385,14000000.0
2006-01-18 23:50:00,6.15358,6.15358,6.15195,6.15201,13000000.0
2006-01-18 23:51:00,6.15182,6.15242,6.15149,6.15176,8000000.0
2006-01-18 23:52:00,6.15163,6.15264,6.15131,6.15157,16000000.0
2006-01-18 23:53:00,6.1525,6.15255,6.15111,6.15179,18000000.0
2006-01-18 23:54:00,6.15195,6.15283,6.15102,6.15102,12000000.0
2006-01-18 23:55:00,6.15114,6.15228,6.15022,6.15053,19000000.0
2006-01-18 23:56:00,6.1509,6.1523,6.1509,6.1523,14000000.0
2006-01-18 23:57:00,6.15277,6.15298,6.15186,6.15282,16000000.0
2006-01-18 23:58:00,6.15161,6.15309,6.15123,6.15177,13000000.0
2006-01-18 23:59:00,6.15157,6.15436,6.15157,6.15429,14000000.0
2006-01-19 00:00:00,6.15497,6.15505,6.15333,6.15368,17000000.0
2006-01-19 00:01:00,6.15377,6.15478,6.1531,6.15316,12000000.0
2006-01-19 00:02:00,6.15336,6.1545,6.15336,6.15391,15000000.0
2006-01-19 00:03:00,6.15394,6.15416,6.15266,6.15308,14000000.0
2006-01-19 00:04:00,6.15313,6.15426,6.15271,6.15352,12000000.0
2006-01-19 00:05:00,6.15344,6.15404,6.15242,6.15404,12000000.0
2006-01-19 00:06:00,6.15388,6.15454,6.15244,6.15327,12000000.0
2006-01-19 00:07:00,6.15306,6.15343,6.15241,6.15242,11000000.0
2006-01-19 00:08:00,6.15246,6.15364,6.15237,6.15364,15000000.0
2006-01-19 00:09:00,6.15373,6.1538,6.15268,6.15334,12000000.0
2006-01-19 00:10:00,6.1532,6.15519,6.15308,6.15519,19000000.0
2006-01-19 00:11:00,6.15485,6.15485,6.15379,6.15379,8000000.0
2006-01-19 00:12:00,6.15392,6.15439,6.15306,6.15306,9000000.0
2006-01-19 00:13:00,6.15297,6.15419,6.15271,6.15339,13000000.0
2006-01-19 00:14:00,6.15289,6.15339,6.15221,6.15339,14000000.0
2006-01-19 00:15:00,6.15365,6.15428,6.15256,6.15428,12000000.0
2006-01-19 00:16:00,6.15465,6.1549,6.15465,6.1548,12000000.0
2006-01-19 00:17:00,6.15405,6.15405,6.15244,6.15326,10000000.0
2006-01-19 00:18:00,6.15279,6.15404,6.15177,6.15237,19000000.0
2006-01-19 00:19:00,6.15279,6.15339,6.15149,6.15151,12000000.0
2006-01-19 00:20:00,6.1503,6.15212,6.15019,6.15212,11000000.0
2006-01-19 00:21:00,6.15228,6.15345,6.1512,6.15202,14000000.0
2006-01-19 00:22:00,6.15194,6.15373,6.15194,6.15252,13000000.0
2006-01-19 00:23:00,6.15212,6.15312,6.15135,6.15247,13000000.0
2006-01-19 00:24:00,6.15265,6.15293,6.15138,6.15141,9000000.0
2006-01-19 00:25:00,6.1513,6.15329,6.1513,6.15174,13000000.0
2006-01-19 00:26:00,6.1513,6.15207,6.15122,6.15174,14000000.0
2006-01-19 00:27:00,6.15351,6.15351,6.15219,6.15246,15000000.0
2006-01-19 00:28:00,6.15214,6.15217,6.15109,6.1514,7000000.0
2006-01-19 00:29:00,6.1518,6.1518,6.15084,6.15088,17000000.0
2006-01-19 00:30:00,6.15092,6.15256,6.15074,6.15178,9000000.0
2006-01-19 00:31:00,6.15136,6.15241,6.15136,6.15168,13000000.0
2006-01-19 00:32:00,6.15281,6.15281,6.15128,6.15225,8000000.0
2006-01-19 00:33:00,6.15251,6.15295,6.15117,6.15201,19000000.0
2006-01-19 00:34:00,6.15189,6.15279,6.15137,6.15174,15000000.0
2006-01-19 00:35:00,6.15183,6.15209,6.1505,6.1506,12000000.0
2006-01-19 00:36:00,6.15085,6.15279,6.15085,6.15279,15000000.0
2006-01-19 00:37:00,6.15247,6.15247,6.15108,6.15108,15000000.0
2006-01-19 00:38:00,6.15079,6.15227,6.1506,6.15163,18000000.0
2006-01-19 00:39:00,6.15145,6.15187,6.15058,6.15071,20000000.0
2006-01-19 00:40:00,6.15044,6.15167,6.15043,6.15076,10000000.0
2006-01-19 00:41:00,6.15084,6.15143,6.15076,6.15088,9000000.0
2006-01-19 00:42:00,6.15029,6.15031,6.15004,6.15031,16000000.0
2006-01-19 00:43:00,6.15071,6.15168,6.15063,6.15064,16000000.0
2006-01-19 00:44:00,6.15042,6.15076,6.14962,6.14962,10000000.0
2006-01-19 00:45:00,6.14981,6.15133,6.14978,6.15003,16000000.0
2006-01-19 00:46:00,6.15007,6.1516,6.15007,6.15132,12000000.0
2006-01-19 00:47:00,6.15125,6.15125,6.151,6.15121,8000000.0
2006-01-19 00:48:00,6.15117,6.15199,6.15082,6.15173,16000000.0
2006-01-19 00:49:00,6.15198,6.15201,6.15121,6.15138,11000000.0
2006-01-19 00:50:00,6.15144,6.15162,6.15099,6.1516,9000000.0
2006-01-19 00:51:00,6.15209,6.15218,6.15189,6.152,9000000.0
2006-01-19 00:52:00,6.15224,6.15234,6.15072,6.15127,18000000.0
2006-01-19 00:53:00,6.1509,6.15105,6.15078,6.15085,12000000.0
2006-01-19 00:54:00,6.15118,6.15205,6.15074,6.15139,12000000.0
2006-01-19 00:55:00,6.15145,6.15145,6.15066,6.15066,11000000.0
2006-01-19 00:56:00,6.1507,6.15205,6.1506,6.1506,14000000.0
2006-01-19 00:57:00,6.15043,6.15171,6.15043,6.15103,15000000.0
2006-01-19 00:58:00,6.15048,6.15157,6.15032,6.15129,9000000.0
2006-01-19 00:59:00,6.15129,6.15173,6.15039,6.15169,17000000.0
2006-01-19 01:00:00,6.15129,6.15129,6.14972,6.14972,12000000.0
2006-01-19 01:01:00,6.14969,6.15124,6.14969,6.15049,15000000.0
2006-01-19 01:02:00,6.15054,6.15089,6.15005,6.15051,10000000.0
2006-01-19 01:03:00,6.15013,6.15013,6.14824,6.14976,13000000.0
2006-01-19 01:04:00,6.14964,6.15026,6.14821,6.14895,13000000.0
2006-01-19 01:05:00,6.14939,6.15069,6.14939,6.15005,13000000.0
2006-01-19 01:06:00,6.15008,6.15101,6.14973,6.14997,12000000.0
2006-01-19 01:07:00,6.15022,6.15136,6.15022,6.15136,13000000.0
2006-01-19 01:08:00,6.1514,6.1514,6.14971,6.14973,15000000.0
2006-01-19 01:09:00,6.14984,6.15124,6.14984,6.151,17000000.0
2006-01-19 01:10:00,6.15115,6.15135,6.15058,6.1512,10000000.0
2006-01-19 01:11:00,6.15179,6.15225,6.1511,6.15158,11000000.0
2006-01-19 01:12:00,6.15145,6.15146,6.15036,6.1508,10000000.0
2006-01-19 01:13:00,6.15103,6.15137,6.15049,6.15049,11000000.0
2006-01-19 01:14:00,6.15042,6.15224,6.15042,6.15224,13000000.0
2006-01-19 01:15:00,6.15277,6.15278,6.15101,6.15101,9000000.0
2006-01-19 01:16:00,6.15232,6.15283,6.15112,6.15112,12000000.0
2006-01-19 01:17:00,6.15119,6.15177,6.15101,6.15153,11000000.0
2006-01-19 01:18:00,6.15124,6.15214,6.15055,6.15055,12000000.0
2006-01-19 01:19:00,6.15031,6.15051,6.15022,6.15051,19000000.0
2006-01-19 01:20:00,6.15027,6.15046,6.15026,6.15032,11000000.0
2006-01-19 01:21:00,6.15027,6.1506,6.15027,6.15047,12000000.0
2006-01-19 01:22:00,6.15042,6.15185,6.15036,6.1517,9000000.0
2006-01-19 01:23:00,6.15103,6.15212,6.151,6.15182,13000000.0
2006-01-19 01:24:00,6.15045,6.15098,6.14992,6.15083,14000000.0
2006-01-19 01:25:00,6.14975,6.15091,6.14975,6.15091,11000000.0
2006-01-19 01:26:00,6.15082,6.15131,6.15071,6.15086,10000000.0
2006-01-19 01:27:00,6.15123,6.15123,6.15009,6.15049,17000000.0
2006-01-19 01:28:00,6.14988,6.15025,6.14876,6.15009,13000000.0
2006-01-19 01:29:00,6.14944,6.15083,6.14882,6.15017,19000000.0
2006-01-19 01:30:00,6.15049,6.15062,6.14911,6.15017,15000000.0
2006-01-19 01:31:00,6.1503,6.15045,6.1494,6.1503,15000000.0
2006-01-19 01:32:00,6.14985,6.15067,6.14925,6.14964,12000000.0
2006-01-19 01:33:00,6.15011,6.15124,6.15008,6.15036,8000000.0
2006-01-19 01:34:00,6.15079,6.15183,6.15079,6.15159,18000000.0
2006-01-19 01:35:00,6.15147,6.15275,6.15094,6.15213,12000000.0
2006-01-19 01:36:00,6.15153,6.15275,6.15137,6.15254,16000000.0
2006-01-19 01:37:00,6.15279,6.15375,6.15242,6.15375,15000000.0
2006-01-19 01:38:00,6.15226,6.15404,6.15223,6.15371,18000000.0
2006-01-19 01:39:00,6.15385,6.15454,6.1528,6.1528,10000000.0
2006-01-19 01:40:00,6.15312,6.15405,6.15312,6.15334,11000000.0
2006-01-19 01:41:00,6.15279,6.15425,6.15279,6.15398,16000000.0
2006-01-19 01:42:00,6.15466,6.15511,6.1539,6.1539,14000000.0
2006-01-19 01:43:00,6.15437,6.15706,6.15437,6.157,16000000.0
2006-01-19 01:44:00,6.15648,6.15782,6.15631,6.15688,15000000.0
2006-01-19 01:45:00,6.15684,6.15761,6.15579,6.15729,16000000.0
2006-01-19 01:46:00,6.15636,6.1565,6.15485,6.15485,9000000.0
2006-01-19 01:47:00,6.15504,6.15644,6.1548,6.15618,17000000.0
2006-01-19 01:48:00,6.15602,6.15602,6.15493,6.15521,16000000.0
2006-01-19 01:49:00,6.15508,6.15677,6.15508,6.15677,10000000.0
2006-01-19 01:50:00,6.15672,6.1569,6.15593,6.1569,11000000.0
2006-01-19 01:51:00,6.1565,6.15751,6.15568,6.15751,12000000.0
2006-01-19 01:52:00,6.15822,6.15822,6.15794,6.15809,12000000.0
2006-01-19 01:53:00,6.15749,6.15749,6.15621,6.15747,18000000.0
2006-01-19 01:54:00,6.15719,6.15763,6.15542,6.15542,14000000.0
2006-01-19 01:55:00,6.15584,6.15697,6.15559,6.15571,18000000.0
2006-01-19 01:56:00,6.15633,6.15707,6.15555,6.15563,8000000.0
2006-01-19 01:57:00,6.15563,6.1571,6.15563,6.15576,13000000.0
2006-01-19 01:58:00,6.1556,6.15722,6.1556,6.15599,11000000.0
2006-01-19 01:59:00,6.15709,6.15788,6.15671,6.15745,11000000.0
2006-01-19 02:00:00,6.15709,6.15741,6.15599,6.15641,16000000.0
2006-01-19 02:01:00,6.15651,6.15801,6.15557,6.15801,21000000.0
2006-01-19 02:02:00,6.15735,6.15854,6.15672,6.15854,10000000.0
2006-01-19 02:03:00,6.15865,6.15865,6.15751,6.15751,8000000.0
2006-01-19 02:04:00,6.15775,6.15872,6.1572,6.15769,14000000.0
2006-01-19 02:05:00,6.15891,6.15953,6.15816,6.15816,14000000.0
2006-01-19 02:06:00,6.15822,6.15921,6.15809,6.15837,15000000.0
2006-01-19 02:07:00,6.15728,6.15898,6.15704,6.1587,10000000.0
2006-01-19 02:08:00,6.15888,6.15931,6.15781,6.15885,16000000.0
2006-01-19 02:09:00,6.15862,6.15954,6.15756,6.15927,18000000.0
2006-01-19 02:10:00,6.15886,6.15921,6.15812,6.15921,16000000.0
2006-01-19 02:11:00,6.15925,6.15934,6.15784,6.15796,14000000.0
2006-01-19 02:12:00,6.15801,6.15941,6.15782,6.15782,10000000.0
2006-01-19 02:13:00,6.15778,6.15906,6.15778,6.15799,15000000.0
2006-01-19 02:14:00,6.15808,6.15911,6.15808,6.15907,19000000.0
2006-01-19 02:15:00,6.15944,6.16065,6.15862,6.16056,12000000.0
2006-01-19 02:16:00,6.15928,6.16051,6.15829,6.15837,18000000.0
2006-01-19 02:17:00,6.15805,6.15809,6.15781,6.15783,14000000.0
2006-01-19 02:18:00,6.1585,6.15988,6.1585,6.15912,12000000.0
2006-01-19 02:19:00,6.15911,6.16163,6.15911,6.1605,14000000.0
2006-01-19 02:20:00,6.1605,6.16214,6.1605,6.16122,13000000.0
2006-01-19 02:21:00,6.16061,6.16202,6.16054,6.16163,15000000.0
2006-01-19 02:22:00,6.16246,6.16286,6.16067,6.16182,13000000.0
2006-01-19 02:23:00,6.16092,6.16198,6.16046,6.16124,16000000.0
2006-01-19 02:24:00,6.16106,6.16241,6.16001,6.16159,17000000.0
2006-01-19 02:25:00,6.16247,6.16378,6.16174,6.16378,10000000.0
2006-01-19 02:26:00,6.16372,6.16448,6.16226,6.16361,13000000.0
2006-01-19 02:27:00,6.16534,6.1655,6.16416,6.16429,7000000.0
2006-01-19 02:28:00,6.16423,6.16615,6.16414,6.16615,9000000.0
2006-01-19 02:29:00,6.16568,6.16674,6.16411,6.16549,20000000.0
2006-01-19 02:30:00,6.16467,6.1651,6.16413,6.1647,11000000.0
2006-01-19 02:31:00,6.16583,6.16628,6.16507,6.16626,9000000.0
2006-01-19 02:32:00,6.16588,6.16596,6.16397,6.16527,13000000.0
2006-01-19 02:33:00,6.16487,6.16495,6.16386,6.16386,14000000.0
2006-01-19 02:34:00,6.16355,6.16503,6.16355,6.16457,17000000.0
2006-01-19 02:35:00,6.16406,6.16494,6.16296,6.16452,15000000.0
2006-01-19 02:36:00,6.16425,6.16613,6.16425,6.16489,14000000.0
2006-01-19 02:37:00,6.16628,6.16628,6.16489,6.16566,13000000.0
2006-01-19 02:38:00,6.16568,6.16686,6.16474,6.16474,14000000.0
2006-01-19 02:39:00,6.1653,6.16537,6.16351,6.16381,15000000.0
2006-01-19 02:40:00,6.16368,6.16536,6.16338,6.16458,12000000.0
2006-01-19 02:41:00,6.16446,6.16601,6.16446,6.16558,13000000.0
2006-01-19 02:42:00,6.16595,6.1665,6.16452,6.16529,16000000.0
2006-01-19 02:43:00,6.16663,6.16687,6.16511,6.16511,18000000.0
2006-01-19 02:44:00,6.16556,6.16669,6.16538,6.16669,10000000.0
2006-01-19 02:45:00,6.16573,6.16701,6.16573,6.16663,14000000.0
2006-01-19 02:46:00,6.16615,6.16715,6.16579,6.16666,18000000.0
2006-01-19 02:47:00,6.16628,6.16701,6.16564,6.16625,17000000.0
2006-01-19 02:48:00,6.16757,6.16757,6.16559,6.16593,7000000.0
2006-01-19 02:49:00,6.16655,6.16655,6.16529,6.16529,13000000.0
2006-01-19 02:50:00,6.1654,6.16671,6.16482,6.16671,14000000.0
2006-01-19 02:51:00,6.16638,6.16773,6.166,6.16673,15000000.0
2006-01-19 02:52:00,6.16599,6.167,6.16593,6.1665,15000000.0
2006-01-19 02:53:00,6.16663,6.16758,6.16636,6.16758,9000000.0
2006-01-19 02:54:00,6.16701,6.16775,6.16567,6.16619,13000000.0
2006-01-19 02:55:00,6.16547,6.16547,6.16307,6.16317,11000000.0
2006-01-19 02:56:00,6.1633,6.16519,6.1633,6.16453,18000000.0
2006-01-19 02:57:00,6.16353,6.16456,6.16327,6.16449,13000000.0
2006-01-19 02:58:00,6.16433,6.16433,6.16342,6.16355,9000000.0
2006-01-19 02:59:00,6.1634,6.1651,6.16326,6.16326,14000000.0
2006-01-19 03:00:00,6.16297,6.16401,6.16259,6.16259,11000000.0
2006-01-19 03:01:00,6.16276,6.16303,6.1621,6.16233,11000000.0
2006-01-19 03:02:00,6.1619,6.16329,6.16184,6.16314,11000000.0
2006-01-19 03:03:00,6.16267,6.16407,6.1626,6.16377,23000000.0
2006-01-19 03:04:00,6.16383,6.16409,6.16335,6.16355,11000000.0
2006-01-19 03:05:00,6.16364,6.16364,6.16222,6.16343,17000000.0
2006-01-19 03:06:00,6.16186,6.16273,6.16172,6.16271,9000000.0
2006-01-19 03:07:00,6.16293,6.16351,6.16191,6.16329,15000000.0
2006-01-19 03:08:00,6.16302,6.16346,6.16213,6.1629,12000000.0
2006-01-19 03:09:00,6.16327,6.16374,6.16171,6.16278,15000000.0
2006-01-19 03:10:00,6.16212,6.16237,6.16117,6.16122,19000000.0
2006-01-19 03:11:00,6.16237,6.16242,6.16046,6.16138,15000000.0
2006-01-19 03:12:00,6.16121,6.16145,6.16036,6.16126,18000000.0
2006-01-19 03:13:00,6.16156,6.16168,6.16069,6.16125,18000000.0
2006-01-19 03:14:00,6.16094,6.16314,6.16094,6.16151,10000000.0
2006-01-19 03:15:00,6.16108,6.16215,6.16025,6.16025,7000000.0
2006-01-19 03:16:00,6.16169,6.16243,6.16079,6.16226,8000000.0
2006-01-19 03:17:00,6.16187,6.16205,6.16002,6.16158,10000000.0
2006-01-19 03:18:00,6.16112,6.16129,6.15947,6.16047,15000000.0
2006-01-19 03:19:00,6.1611,6.16159,6.16026,6.16105,10000000.0
2006-01-19 03:20:00,6.16082,6.16082,6.1587,6.16024,16000000.0
2006-01-19 03:21:00,6.15927,6.16038,6.15914,6.15978,11000000.0
2006-01-19 03:22:00,6.16105,6.16105,6.15944,6.15997,10000000.0
2006-01-19 03:23:00,6.16041,6.16193,6.16022,6.16119,12000000.0
2006-01-19 03:24:00,6.16147,6.16234,6.16095,6.16125,13000000.0
2006-01-19 03:25:00,6.16186,6.16243,6.16128,6.16141,11000000.0
2006-01-19 03:26:00,6.16133,6.16286,6.16133,6.16192,13000000.0
2006-01-19 03:27:00,6.16268,6.16268,6.161,6.161,14000000.0
2006-01-19 03:28:00,6.16069,6.16208,6.16069,6.16146,18000000.0
2006-01-19 03:29:00,6.1625,6.16274,6.16101,6.16163,15000000.0
2006-01-19 03:30:00,6.16205,6.16241,6.1614,6.16241,10000000.0
2006-01-19 03:31:00,6.16243,6.16259,6.16096,6.16096,13000000.0
2006-01-19 03:32:00,6.16068,6.16141,6.16068,6.16082,16000000.0
2006-01-19 03:33:00,6.16086,6.16366,6.16086,6.16347,13000000.0
2006-01-19 03:34:00,6.1637,6.16377,6.16221,6.16302,16000000.0
2006-01-19 03:35:00,6.16307,6.16382,6.16236,6.16298,10000000.0
2006-01-19 03:36:00,6.162,6.162,6.16138,6.16148,11000000.0
2006-01-19 03:37:00,6.16128,6.16152,6.16127,6.16135,13000000.0
2006-01-19 03:38:00,6.16163,6.16245,6.16154,6.16238,13000000.0
2006-01-19 03:39:00,6.16229,6.16248,6.16126,6.16126,13000000.0
2006-01-19 03:40:00,6.16115,6.1618,6.16077,6.1618,12000000.0
2006-01-19 03:41:00,6.16109,6.16176,6.16079,6.16093,16000000.0
2006-01-19 03:42:00,6.1608,6.16241,6.1608,6.16124,21000000.0
2006-01-19 03:43:00,6.16074,6.16081,6.1605,6.16068,18000000.0
2006-01-19 03:44:00,6.16121,6.16294,6.16118,6.16159,15000000.0
2006-01-19 03:45:00,6.16137,6.16296,6.16137,6.16231,9000000.0
2006-01-19 03:46:00,6.16193,6.16193,6.16163,6.1619,8000000.0
2006-01-19 03:47:00,6.1611,6.16186,6.16026,6.16026,11000000.0
2006-01-19 03:48:00,6.16019,6.16147,6.16019,6.16101,9000000.0
2006-01-19 03:49:00,6.16114,6.16123,6.1604,6.16086,16000000.0
2006-01-19 03:50:00,6.1596,6.16098,6.1596,6.16053,19000000.0
2006-01-19 03:51:00,6.16075,6.16098,6.16013,6.16039,9000000.0
2006-01-19 03:52:00,6.16083,6.16135,6.15996,6.15996,19000000.0
2006-01-19 03:53:00,6.16035,6.16097,6.15979,6.15979,10000000.0
2006-01-19 03:54:00,6.15973,6.16108,6.15955,6.15981,17000000.0
2006-01-19 03:55:00,6.15993,6.16137,6.15993,6.16128,16000000.0
2006-01-19 03:56:00,6.16039,6.16067,6.1595,6.1595,7000000.0
2006-01-19 03:57:00,6.15914,6.16019,6.15901,6.15993,11000000.0
2006-01-19 03:58:00,6.16001,6.16032,6.15967,6.16032,12000000.0
2006-01-19 03:59:00,6.16136,6.16136,6.15992,6.16055,17000000.0
2006-01-19 04:00:00,6.16026,6.16048,6.16026,6.16046,12000000.0
2006-01-19 04:01:00,6.16039,6.16115,6.15974,6.16051,16000000.0
2006-01-19 04:02:00,6.16005,6.16107,6.15967,6.16099,14000000.0
2006-01-19 04:03:00,6.16046,6.16175,6.16031,6.16113,12000000.0
2006-01-19 04:04:00,6.16032,6.16042,6.15905,6.16042,16000000.0
2006-01-19 04:05:00,6.15967,6.16073,6.15955,6.15956,13000000.0
2006-01-19 04:06:00,6.16,6.16088,6.15958,6.16048,16000000.0
2006-01-19 04:07:00,6.15975,6.16125,6.15975,6.16125,13000000.0
2006-01-19 04:08:00,6.16033,6.16147,6.15913,6.15945,14000000.0
2006-01-19 04:09:00,6.15908,6.16027,6.15903,6.15903,10000000.0
2006-01-19 04:10:00,6.15916,6.1602,6.15909,6.15936,12000000.0
2006-01-19 04:11:00,6.15917,6.15994,6.1584,6.15929,14000000.0
2006-01-19 04:12:00,6.1591,6.15923,6.15817,6.15839,19000000.0
2006-01-19 04:13:00,6.15822,6.15958,6.15822,6.15861,20000000.0
2006-01-19 04:14:00,6.15832,6.16023,6.15827,6.15871,12000000.0
2006-01-19 04:15:00,6.15846,6.15975,6.15807,6.15946,8000000.0
2006-01-19 04:16:00,6.15949,6.15949,6.15826,6.15875,13000000.0
2006-01-19 04:17:00,6.15883,6.15908,6.15801,6.15817,15000000.0
2006-01-19 04:18:00,6.15874,6.16013,6.15874,6.15986,9000000.0
2006-01-19 04:19:00,6.16042,6.16106,6.15993,6.16073,12000000.0
2006-01-19 04:20:00,6.15981,6.16244,6.1596,6.16151,9000000.0
2006-01-19 04:21:00,6.16038,6.16176,6.15994,6.15994,17000000.0
2006-01-19 04:22:00,6.1601,6.16123,6.16002,6.16123,14000000.0
2006-01-19 04:23:00,6.16202,6.16268,6.16112,6.16167,10000000.0
2006-01-19 04:24:00,6.16154,6.16175,6.16042,6.16054,12000000.0
2006-01-19 04:25:00,6.16099,6.16171,6.15976,6.15976,10000000.0
2006-01-19 04:26:00,6.15981,6.16112,6.15981,6.16085,7000000.0
2006-01-19 04:27:00,6.16107,6.16238,6.16016,6.16128,15000000.0
2006-01-19 04:28:00,6.16274,6.16297,6.16168,6.16297,7000000.0
2006-01-19 04:29:00,6.16297,6.16349,6.1617,6.16246,14000000.0
2006-01-19 04:30:00,6.16214,6.16262,6.16131,6.16262,11000000.0
2006-01-19 04:31:00,6.16186,6.16387,6.16125,6.1633,15000000.0
2006-01-19 04:32:00,6.16455,6.16489,6.16361,6.16432,17000000.0
2006-01-19 04:33:00,6.16412,6.16439,6.16285,6.16344,14000000.0
2006-01-19 04:34:00,6.16351,6.16468,6.16351,6.16425,9000000.0
2006-01-19 04:35:00,6.16372,6.16404,6.16281,6.16294,12000000.0
2006-01-19 04:36:00,6.16328,6.16328,6.16167,6.1621,12000000.0
2006-01-19 04:37:00,6.16188,6.16188,6.16093,6.16093,12000000.0
2006-01-19 04:38:00,6.16126,6.16168,6.16076,6.16076,11000000.0
2006-01-19 04:39:00,6.16145,6.16145,6.16006,6.16031,17000000.0
2006-01-19 04:40:00,6.16145,6.16215,6.16082,6.16082,9000000.0
2006-01-19 04:41:00,6.16094,6.1624,6.16094,6.16101,10000000.0
2006-01-19 04:42:00,6.16093,6.16095,6.16083,6.16095,8000000.0
2006-01-19 04:43:00,6.16157,6.16339,6.16135,6.16285,18000000.0
2006-01-19 04:44:00,6.16254,6.1635,6.16238,6.16267,9000000.0
2006-01-19 04:45:00,6.16235,6.16369,6.16215,6.16302,9000000.0
2006-01-19 04:46:00,6.16356,6.16444,6.16356,6.16444,16000000.0
2006-01-19 04:47:00,6.16436,6.16436,6.16311,6.16311,12000000.0
2006-01-19 04:48:00,6.16255,6.16344,6.16248,6.16325,10000000.0
2006-01-19 04:49:00,6.16278,6.16396,6.16185,6.16202,16000000.0
2006-01-19 04:50:00,6.16204,6.16299,6.16179,6.16179,16000000.0
2006-01-19 04:51:00,6.16178,6.16184,6.16153,6.16158,20000000.0
2006-01-19 04:52:00,6.16181,6.1628,6.16181,6.16255,13000000.0
2006-01-19 04:53:00,6.16224,6.16224,6.16128,6.1613,11000000.0
2006-01-19 04:54:00,6.16158,6.16253,6.16144,6.1618,11000000.0
2006-01-19 04:55:00,6.1616,6.16348,6.1616,6.16278,12000000.0
2006-01-19 04:56:00,6.16311,6.16311,6.16194,6.16286,16000000.0
2006-01-19 04:57:00,6.16261,6.16374,6.16235,6.16305,7000000.0
2006-01-19 04:58:00,6.16225,6.16245,6.16215,6.16224,13000000.0
2006-01-19 04:59:00,6.16263,6.16381,6.16263,6.16373,17000000.0
2006-01-19 05:00:00,6.16362,6.16401,6.16297,6.16312,10000000.0
2006-01-19 05:01:00,6.16304,6.16421,6.16304,6.16379,13000000.0
2006-01-19 05:02:00,6.16335,6.16445,6.16266,6.16408,18000000.0
2006-01-19 05:03:00,6.16352,6.16352,6.16273,6.16312,9000000.0
2006-01-19 05:04:00,6.16329,6.16349,6.16319,6.16319,12000000.0
2006-01-19 05:05:00,6.16368,6.16425,6.16313,6.16317,10000000.0
2006-01-19 05:06:00,6.16277,6.16361,6.16277,6.16361,20000000.0
2006-01-19 05:07:00,6.1636,6.16369,6.16335,6.16369,10000000.0
2006-01-19 05:08:00,6.16361,6.16455,6.16291,6.16321,17000000.0
2006-01-19 05:09:00,6.16328,6.1646,6.16328,6.16376,15000000.0
2006-01-19 05:10:00,6.16305,6.16408,6.16229,6.16229,10000000.0
2006-01-19 05:11:00,6.1625,6.16411,6.16247,6.1637,16000000.0
2006-01-19 05:12:00,6.16386,6.16386,6.16326,6.16339,7000000.0
2006-01-19 05:13:00,6.16369,6.16374,6.16345,6.16347,12000000.0
2006-01-19 05:14:00,6.16341,6.16367,6.16334,6.16367,14000000.0
2006-01-19 05:15:00,6.16394,6.16546,6.16366,6.165,16000000.0
2006-01-19 05:16:00,6.16539,6.16656,6.16496,6.16641,15000000.0
2006-01-19 05:17:00,6.16637,6.16669,6.16488,6.16488,10000000.0
2006-01-19 05:18:00,6.16456,6.16647,6.16456,6.16591,13000000.0
2006-01-19 05:19:00,6.16614,6.16715,6.16567,6.16596,13000000.0
2006-01-19 05:20:00,6.16633,6.16672,6.16555,6.16655,20000000.0
2006-01-19 05:21:00,6.16632,6.16662,6.16588,6.16588,9000000.0
2006-01-19 05:22:00,6.16542,6.16588,6.16478,6.16479,17000000.0
2006-01-19 05:23:00,6.16469,6.16628,6.16434,6.16434,14000000.0
2006-01-19 05:24:00,6.16533,6.16533,6.16371,6.16406,19000000.0
2006-01-19 05:25:00,6.1642,6.16498,6.16391,6.16482,13000000.0
2006-01-19 05:26:00,6.16355,6.16527,6.16355,6.16462,13000000.0
2006-01-19 05:27:00,6.1638,6.16396,6.1636,6.16378,13000000.0
2006-01-19 05:28:00,6.16409,6.16496,6.16392,6.16423,10000000.0
2006-01-19 05:29:00,6.16454,6.16512,6.16427,6.1649,17000000.0
2006-01-19 05:30:00,6.16407,6.16559,6.16407,6.1653,21000000.0
2006-01-19 05:31:00,6.16525,6.16592,6.16459,6.16521,13000000.0
2006-01-19 05:32:00,6.16496,6.16647,6.16448,6.16647,16000000.0
2006-01-19 05:33:00,6.16652,6.16667,6.16542,6.16639,13000000.0
2006-01-19 05:34:00,6.1665,6.16669,6.16562,6.16669,13000000.0
2006-01-19 05:35:00,6.16686,6.16767,6.16595,6.16688,14000000.0
2006-01-19 05:36:00,6.16707,6.16804,6.16637,6.16682,18000000.0
2006-01-19 05:37:00,6.16668,6.16749,6.16594,6.16666,12000000.0
2006-01-19 05:38:00,6.16662,6.1673,6.16587,6.1673,13000000.0
2006-01-19 05:39:00,6.16644,6.1671,6.16581,6.1667,21000000.0
2006-01-19 05:40:00,6.16628,6.16628,6.16452,6.16533,14000000.0
2006-01-19 05:41:00,6.16546,6.16564,6.16453,6.16538,13000000.0
2006-01-19 05:42:00,6.165,6.16658,6.16483,6.16551,8000000.0
2006-01-19 05:43:00,6.16553,6.16659,6.16533,6.16602,13000000.0
2006-01-19 05:44:00,6.1656,6.16605,6.16441,6.16533,13000000.0
2006-01-19 05:45:00,6.16565,6.16734,6.1651,6.1651,24000000.0
2006-01-19 05:46:00,6.165,6.16583,6.165,6.16583,14000000.0
2006-01-19 05:47:00,6.16612,6.16612,6.16575,6.16601,11000000.0
2006-01-19 05:48:00,6.16615,6.16691,6.16587,6.16623,18000000.0
2006-01-19 05:49:00,6.16648,6.16713,6.16633,6.16633,10000000.0
2006-01-19 05:50:00,6.16619,6.16712,6.16476,6.16476,10000000.0
2006-01-19 05:51:00,6.16525,6.16598,6.16474,6.16486,11000000.0
2006-01-19 05:52:00,6.1653,6.16629,6.16511,6.16604,19000000.0
2006-01-19 05:53:00,6.16579,6.16635,6.16449,6.16505,15000000.0
2006-01-19 05:54:00,6.16473,6.16473,6.16382,6.16382,7000000.0
2006-01-19 05:55:00,6.16433,6.16515,6.16368,6.16368,12000000.0
2006-01-19 05:56:00,6.16505,6.16531,6.16402,6.16488,16000000.0
2006-01-19 05:57:00,6.16488,6.16507,6.1638,6.16486,11000000.0
2006-01-19 05:58:00,6.16469,6.1647,6.16336,6.16336,22000000.0
2006-01-19 05:59:00,6.16343,6.16484,6.16343,6.16378,9000000.0
2006-01-19 06:00:00,6.1642,6.16534,6.16403,6.16534,17000000.0
2006-01-19 06:01:00,6.16507,6.16568,6.16426,6.16538,18000000.0
2006-01-19 06:02:00,6.16614,6.16614,6.16469,6.16586,18000000.0
2006-01-19 06:03:00,6.16583,6.16645,6.16521,6.16576,16000000.0
2006-01-19 06:04:00,6.16681,6.16693,6.16535,6.16666,8000000.0
2006-01-19 06:05:00,6.16713,6.16713,6.16532,6.16639,10000000.0
2006-01-19 06:06:00,6.16541,6.16606,6.1643,6.16458,27000000.0
2006-01-19 06:07:00,6.16536,6.16595,6.16462,6.16462,17000000.0
2006-01-19 06:08:00,6.16448,6.16621,6.1642,6.16563,14000000.0
2006-01-19 06:09:00,6.16572,6.16584,6.16462,6.16462,13000000.0
2006-01-19 06:10:00,6.16425,6.16611,6.16413,6.16413,14000000.0
2006-01-19 06:11:00,6.1638,6.16492,6.16379,6.16389,16000000.0
2006-01-19 06:12:00,6.16377,6.16554,6.16377,6.16385,17000000.0
2006-01-19 06:13:00,6.16445,6.16565,6.16433,6.16495,14000000.0
2006-01-19 06:14:00,6.16446,6.16512,6.16329,6.16368,12000000.0
2006-01-19 06:15:00,6.16349,6.16455,6.16349,6.16454,13000000.0
2006-01-19 06:16:00,6.16427,6.16443,6.16316,6.16405,14000000.0
2006-01-19 06:17:00,6.16427,6.16447,6.16327,6.16356,11000000.0
2006-01-19 06:18:00,6.1638,6.16473,6.16343,6.16434,12000000.0
2006-01-19 06:19:00,6.164,6.164,6.16312,6.16345,19000000.0
2006-01-19 06:20:00,6.16343,6.16477,6.16343,6.16477,11000000.0
2006-01-19 06:21:00,6.16337,6.16415,6.16308,6.16415,9000000.0
2006-01-19 06:22:00,6.1642,6.1642,6.16332,6.16373,22000000.0
2006-01-19 06:23:00,6.16279,6.16451,6.16279,6.16365,18000000.0
2006-01-19 06:24:00,6.16434,6.1645,6.16324,6.16412,8000000.0
2006-01-19 06:25:00,6.16441,6.16479,6.16316,6.16377,9000000.0
2006-01-19 06:26:00,6.16264,6.16429,6.16258,6.16318,13000000.0
2006-01-19 06:27:00,6.16465,6.16482,6.16331,6.16337,15000000.0
2006-01-19 06:28:00,6.16302,6.16466,6.16302,6.16398,18000000.0
2006-01-19 06:29:00,6.16456,6.16456,6.16281,6.16281,16000000.0
2006-01-19 06:30:00,6.16253,6.16364,6.1625,6.16321,10000000.0
2006-01-19 06:31:00,6.16231,6.16384,6.16223,6.16223,13000000.0
2006-01-19 06:32:00,6.16248,6.16383,6.16248,6.16369,10000000.0
2006-01-19 06:33:00,6.16389,6.16411,6.16293,6.16293,10000000.0
2006-01-19 06:34:00,6.16295,6.16417,6.16248,6.16248,15000000.0
2006-01-19 06:35:00,6.1623,6.16294,6.16214,6.16294,13000000.0
2006-01-19 06:36:00,6.16295,6.16349,6.162,6.16225,23000000.0
2006-01-19 06:37:00,6.16216,6.16247,6.16204,6.16213,11000000.0
2006-01-19 06:38:00,6.16238,6.1625,6.16227,6.16245,17000000.0
2006-01-19 06:39:00,6.16244,6.16252,6.16228,6.16228,8000000.0
2006-01-19 06:40:00,6.16236,6.16349,6.16236,6.16349,15000000.0
2006-01-19 06:41:00,6.16339,6.16348,6.16234,6.16267,15000000.0
2006-01-19 06:42:00,6.16449,6.16449,6.16252,6.16346,16000000.0
2006-01-19 06:43:00,6.16326,6.16474,6.16326,6.16353,12000000.0
2006-01-19 06:44:00,6.16344,6.16354,6.16268,6.1633,13000000.0
2006-01-19 06:45:00,6.16312,6.16324,6.16288,6.16295,14000000.0
2006-01-19 06:46:00,6.16321,6.16436,6.16321,6.16404,12000000.0
2006-01-19 06:47:00,6.16365,6.16365,6.16263,6.16321,11000000.0
2006-01-19 06:48:00,6.16328,6.16381,6.16325,6.16379,15000000.0
2006-01-19 06:49:00,6.16336,6.16427,6.16238,6.16327,17000000.0
2006-01-19 06:50:00,6.16303,6.16326,6.16208,6.1626,13000000.0
2006-01-19 06:51:00,6.16255,6.16257,6.16237,6.16243,8000000.0
2006-01-19 06:52:00,6.16259,6.16259,6.16221,6.1624,14000000.0
2006-01-19 06:53:00,6.16271,6.1638,6.16253,6.16349,13000000.0
2006-01-19 06:54:00,6.16254,6.16323,6.16222,6.16257,8000000.0
2006-01-19 06:55:00,6.16216,6.16306,6.16171,6.16174,10000000.0
2006-01-19 06:56:00,6.1632,6.16367,6.16191,6.16191,11000000.0
2006-01-19 06:57:00,6.16149,6.16338,6.16149,6.16217,17000000.0
2006-01-19 06:58:00,6.16229,6.16312,6.16163,6.16164,12000000.0
2006-01-19 06:59:00,6.16133,6.16281,6.16133,6.16263,14000000.0
2006-01-19 07:00:00,6.16249,6.16249,6.16179,6.16227,11000000.0
2006-01-19 07:01:00,6.16266,6.16286,6.16169,6.16169,10000000.0
2006-01-19 07:02:00,6.16192,6.16255,6.16151,6.16226,14000000.0
2006-01-19 07:03:00,6.16193,6.16277,6.16163,6.16277,7000000.0
2006-01-19 07:04:00,6.1619,6.16192,6.16084,6.16156,16000000.0
2006-01-19 07:05:00,6.16151,6.16226,6.16108,6.16187,15000000.0
2006-01-19 07:06:00,6.16132,6.16244,6.16076,6.16076,16000000.0
2006-01-19 07:07:00,6.16097,6.16171,6.1609,6.16093,12000000.0
2006-01-19 07:08:00,6.16134,6.16216,6.16134,6.16189,8000000.0
2006-01-19 07:09:00,6.16189,6.16203,6.16178,6.16178,8000000.0
2006-01-19 07:10:00,6.1619,6.16211,6.16017,6.16017,16000000.0
2006-01-19 07:11:00,6.16063,6.16193,6.16041,6.16041,17000000.0
2006-01-19 07:12:00,6.16061,6.16208,6.16061,6.16063,20000000.0
2006-01-19 07:13:00,6.16076,6.16288,6.16076,6.16257,18000000.0
2006-01-19 07:14:00,6.16264,6.16269,6.16182,6.16182,11000000.0
2006-01-19 07:15:00,6.16208,6.16342,6.1617,6.1617,18000000.0
2006-01-19 07:16:00,6.16152,6.16313,6.16152,6.16191,18000000.0
2006-01-19 07:17:00,6.16198,6.16318,6.16188,6.16188,12000000.0
2006-01-19 07:18:00,6.16195,6.16233,6.1619,6.16218,18000000.0
2006-01-19 07:19:00,6.16257,6.16257,6.16226,6.16235,14000000.0
2006-01-19 07:20:00,6.16336,6.16346,6.16218,6.16225,18000000.0
2006-01-19 07:21:00,6.16305,6.16336,6.16153,6.16336,13000000.0
2006-01-19 07:22:00,6.16334,6.16334,6.16282,6.16282,14000000.0
2006-01-19 07:23:00,6.16303,6.16303,6.16271,6.16272,15000000.0
2006-01-19 07:24:00,6.16285,6.1629,6.16268,6.16272,16000000.0
2006-01-19 07:25:00,6.16294,6.16294,6.16264,6.16264,15000000.0
2006-01-19 07:26:00,6.16313,6.16342,6.16205,6.16205,13000000.0
2006-01-19 07:27:00,6.16189,6.16274,6.16189,6.16243,12000000.0
2006-01-19 07:28:00,6.16306,6.16378,6.16207,6.16207,22000000.0
2006-01-19 07:29:00,6.16214,6.16288,6.16172,6.16172,16000000.0
2006-01-19 07:30:00,6.16198,6.16335,6.16183,6.16215,14000000.0
2006-01-19 07:31:00,6.16175,6.16325,6.16171,6.1626,13000000.0
2006-01-19 07:32:00,6.16292,6.16292,6.16204,6.16255,9000000.0
2006-01-19 07:33:00,6.16267,6.16311,6.16195,6.16195,7000000.0
2006-01-19 07:34:00,6.16198,6.16361,6.16193,6.16278,18000000.0
2006-01-19 07:35:00,6.16272,6.16359,6.16211,6.16359,9000000.0
2006-01-19 07:36:00,6.16296,6.1641,6.16253,6.1641,13000000.0
2006-01-19 07:37:00,6.16381,6.16394,6.16285,6.16365,11000000.0
2006-01-19 07:38:00,6.16303,6.16392,6.16262,6.16262,11000000.0
2006-01-19 07:39:00,6.16325,6.16466,6.16302,6.16466,19000000.0
2006-01-19 07:40:00,6.16457,6.16457,6.16355,6.16355,11000000.0
2006-01-19 07:41:00,6.16324,6.1634,6.16318,6.16322,7000000.0
2006-01-19 07:42:00,6.16321,6.16363,6.1626,6.16266,13000000.0
2006-01-19 07:43:00,6.16259,6.1628,6.16243,6.16251,14000000.0
2006-01-19 07:44:00,6.16238,6.16249,6.16224,6.16225,10000000.0
2006-01-19 07:45:00,6.16249,6.16298,6.16208,6.16283,8000000.0
2006-01-19 07:46:00,6.16269,6.16277,6.16199,6.16248,13000000.0
2006-01-19 07:47:00,6.16252,6.16273,6.16228,6.16246,15000000.0
2006-01-19 07:48:00,6.16261,6.16296,6.16223,6.16294,13000000.0
2006-01-19 07:49:00,6.1627,6.16303,6.16183,6.16286,10000000.0
2006-01-19 07:50:00,6.16151,6.16276,6.16151,6.16236,17000000.0
2006-01-19 07:51:00,6.16265,6.16303,6.16173,6.16237,16000000.0
2006-01-19 07:52:00,6.16246,6.16246,6.16218,6.16241,13000000.0
2006-01-19 07:53:00,6.16237,6.16319,6.16181,6.16181,10000000.0
2006-01-19 07:54:00,6.16282,6.16316,6.16216,6.16235,11000000.0
2006-01-19 07:55:00,6.16252,6.16252,6.16221,6.16231,12000000.0
2006-01-19 07:56:00,6.16278,6.16397,6.16249,6.16275,13000000.0
2006-01-19 07:57:00,6.16221,6.16233,6.16113,6.16122,8000000.0
2006-01-19 07:58:00,6.16102,6.16117,6.16082,6.16117,14000000.0
2006-01-19 07:59:00,6.16127,6.16287,6.16101,6.16275,15000000.0
2006-01-19 08:00:00,6.16161,6.16238,6.16161,6.16225,10000000.0
2006-01-19 08:01:00,6.16235,6.16296,6.16192,6.16219,13000000.0
2006-01-19 08:02:00,6.16206,6.16343,6.16206,6.16297,14000000.0
2006-01-19 08:03:00,6.16318,6.16322,6.16295,6.163,12000000.0
2006-01-19 08:04:00,6.16306,6.16398,6.16279,6.16314,16000000.0
2006-01-19 08:05:00,6.16327,6.16363,6.16212,6.16212,14000000.0
2006-01-19 08:06:00,6.16185,6.16368,6.16185,6.16306,19000000.0
2006-01-19 08:07:00,6.16314,6.16343,6.1622,6.16272,19000000.0
2006-01-19 08:08:00,6.16271,6.16415,6.16196,6.16196,11000000.0
2006-01-19 08:09:00,6.16292,6.16292,6.16119,6.16245,10000000.0
2006-01-19 08:10:00,6.16237,6.16296,6.16178,6.16225,16000000.0
2006-01-19 08:11:00,6.16239,6.16325,6.16214,6.16283,9000000.0
2006-01-19 08:12:00,6.16258,6.1635,6.16215,6.16299,10000000.0
2006-01-19 08:13:00,6.16296,6.16357,6.1625,6.16327,11000000.0
2006-01-19 08:14:00,6.16277,6.16349,6.16277,6.16303,12000000.0
2006-01-19 08:15:00,6.16286,6.16333,6.16226,6.16318,15000000.0
2006-01-19 08:16:00,6.16364,6.16378,6.1625,6.16345,14000000.0
2006-01-19 08:17:00,6.1625,6.16287,6.16186,6.16235,10000000.0
2006-01-19 08:18:00,6.16193,6.16203,6.16138,6.16188,9000000.0
2006-01-19 08:19:00,6.16179,6.16179,6.16058,6.16058,11000000.0
2006-01-19 08:20:00,6.16131,6.16135,6.16051,6.16085,11000000.0
2006-01-19 08:21:00,6.16093,6.1614,6.16005,6.16007,20000000.0
2006-01-19 08:22:00,6.16113,6.16147,6.15957,6.16044,8000000.0
2006-01-19 08:23:00,6.16007,6.16081,6.15948,6.16038,12000000.0
2006-01-19 08:24:00,6.15951,6.15951,6.15804,6.15938,13000000.0
2006-01-19 08:25:00,6.15772,6.15832,6.15672,6.15711,12000000.0
2006-01-19 08:26:00,6.15665,6.15752,6.15608,6.15659,13000000.0
2006-01-19 08:27:00,6.15678,6.15753,6.15604,6.15685,11000000.0
2006-01-19 08:28:00,6.15616,6.15655,6.1558,6.15655,8000000.0
2006-01-19 08:29:00,6.15662,6.15735,6.15551,6.15587,12000000.0
2006-01-19 08:30:00,6.15688,6.1579,6.1565,6.15757,11000000.0
2006-01-19 08:31:00,6.15797,6.15865,6.15708,6.15708,10000000.0
2006-01-19 08:32:00,6.1571,6.1577,6.15675,6.15675,13000000.0
2006-01-19 08:33:00,6.15701,6.15742,6.15634,6.15724,11000000.0
2006-01-19 08:34:00,6.15761,6.15831,6.15682,6.15791,17000000.0
2006-01-19 08:35:00,6.15824,6.15867,6.15734,6.15863,11000000.0
2006-01-19 08:36:00,6.15846,6.15974,6.1581,6.15974,10000000.0
2006-01-19 08:37:00,6.15975,6.15975,6.15807,6.15888,9000000.0
2006-01-19 08:38:00,6.15909,6.1597,6.15815,6.15901,18000000.0
2006-01-19 08:39:00,6.15835,6.15867,6.15773,6.15773,8000000.0
2006-01-19 08:40:00,6.15841,6.16077,6.15841,6.16077,7000000.0
2006-01-19 08:41:00,6.16096,6.16096,6.15997,6.16001,16000000.0
2006-01-19 08:42:00,6.16092,6.16092,6.15967,6.16008,14000000.0
2006-01-19 08:43:00,6.15899,6.15899,6.15741,6.15757,12000000.0
2006-01-19 08:44:00,6.1579,6.15867,6.15735,6.15867,9000000.0
2006-01-19 08:45:00,6.15762,6.1581,6.15628,6.15685,18000000.0
2006-01-19 08:46:00,6.15632,6.15769,6.15571,6.15769,14000000.0
2006-01-19 08:47:00,6.15816,6.15932,6.1577,6.15872,18000000.0
2006-01-19 08:48:00,6.15814,6.15964,6.15794,6.15869,12000000.0
2006-01-19 08:49:00,6.15911,6.15967,6.15828,6.15935,14000000.0
2006-01-19 08:50:00,6.15895,6.15945,6.15827,6.15874,16000000.0
2006-01-19 08:51:00,6.159,6.15932,6.1577,6.15871,21000000.0
2006-01-19 08:52:00,6.1589,6.1596,6.15776,6.15861,20000000.0
2006-01-19 08:53:00,6.15823,6.15824,6.15751,6.15824,7000000.0
2006-01-19 08:54:00,6.15846,6.15906,6.15744,6.15858,17000000.0
2006-01-19 08:55:00,6.15813,6.16101,6.15813,6.15987,12000000.0
2006-01-19 08:56:00,6.16044,6.16044,6.15829,6.15971,17000000.0
2006-01-19 08:57:00,6.16,6.16065,6.15908,6.16054,16000000.0
2006-01-19 08:58:00,6.15885,6.16007,6.15879,6.15985,12000000.0
2006-01-19 08:59:00,6.16043,6.16043,6.15877,6.15985,13000000.0
2006-01-19 09:00:00,6.15948,6.16005,6.15924,6.16005,17000000.0
2006-01-19 09:01:00,6.16002,6.16035,6.15921,6.16035,13000000.0
2006-01-19 09:02:00,6.16023,6.16116,6.15979,6.16073,8000000.0
2006-01-19 09:03:00,6.16047,6.16047,6.15804,6.15988,16000000.0
2006-01-19 09:04:00,6.15938,6.15938,6.15816,6.1587,8000000.0
2006-01-19 09:05:00,6.15933,6.15941,6.15806,6.1588,11000000.0
2006-01-19 09:06:00,6.15897,6.15933,6.1581,6.15828,10000000.0
2006-01-19 09:07:00,6.15849,6.15849,6.15676,6.15676,10000000.0
2006-01-19 09:08:00,6.15782,6.15849,6.15638,6.15638,19000000.0
2006-01-19 09:09:00,6.15616,6.15737,6.15508,6.15737,16000000.0
2006-01-19 09:10:00,6.15752,6.15877,6.15752,6.15803,8000000.0
2006-01-19 09:11:00,6.15821,6.15877,6.15713,6.15776,11000000.0
2006-01-19 09:12:00,6.15811,6.15811,6.15694,6.15771,16000000.0
2006-01-19 09:13:00,6.15719,6.15814,6.15673,6.15809,15000000.0
2006-01-19 09:14:00,6.15872,6.15904,6.15805,6.15805,17000000.0
2006-01-19 09:15:00,6.15835,6.15835,6.15697,6.15741,12000000.0
2006-01-19 09:16:00,6.15823,6.15963,6.15782,6.15963,14000000.0
2006-01-19 09:17:00,6.15965,6.16021,6.15915,6.16004,14000000.0
2006-01-19 09:18:00,6.16031,6.16101,6.15914,6.15927,18000000.0
2006-01-19 09:19:00,6.15854,6.16227,6.15854,6.16061,14000000.0
2006-01-19 09:20:00,6.16161,6.16219,6.16021,6.16027,18000000.0
2006-01-19 09:21:00,6.16038,6.16115,6.16006,6.16016,17000000.0
2006-01-19 09:22:00,6.1601,6.16145,6.15962,6.16028,13000000.0
2006-01-19 09:23:00,6.16034,6.16089,6.15994,6.16066,12000000.0
2006-01-19 09:24:00,6.16126,6.16253,6.16126,6.16203,14000000.0
2006-01-19 09:25:00,6.15973,6.16235,6.15973,6.16235,9000000.0
2006-01-19 09:26:00,6.16321,6.16437,6.16159,6.16437,13000000.0
2006-01-19 09:27:00,6.16548,6.16742,6.16505,6.16666,13000000.0
2006-01-19 09:28:00,6.16633,6.16682,6.16488,6.16491,19000000.0
2006-01-19 09:29:00,6.16562,6.16589,6.16472,6.16589,14000000.0
2006-01-19 09:30:00,6.16496,6.16553,6.16433,6.16433,15000000.0
2006-01-19 09:31:00,6.1645,6.16487,6.16382,6.16459,11000000.0
2006-01-19 09:32:00,6.16496,6.16587,6.16379,6.16453,16000000.0
2006-01-19 09:33:00,6.16348,6.16516,6.16348,6.16516,9000000.0
2006-01-19 09:34:00,6.16464,6.16884,6.16464,6.16878,18000000.0
2006-01-19 09:35:00,6.16836,6.16836,6.16634,6.16758,14000000.0
2006-01-19 09:36:00,6.16823,6.16884,6.16754,6.1685,16000000.0
2006-01-19 09:37:00,6.16773,6.16884,6.16665,6.16789,20000000.0
2006-01-19 09:38:00,6.16671,6.16784,6.16638,6.16709,19000000.0
2006-01-19 09:39:00,6.16722,6.16789,6.16664,6.16664,16000000.0
2006-01-19 09:40:00,6.1655,6.1679,6.1655,6.16768,12000000.0
2006-01-19 09:41:00,6.16745,6.16745,6.16627,6.16629,18000000.0
2006-01-19 09:42:00,6.16621,6.16731,6.16548,6.1669,16000000.0
2006-01-19 09:43:00,6.16739,6.16926,6.16739,6.16883,15000000.0
2006-01-19 09:44:00,6.17035,6.17136,6.16928,6.17136,13000000.0
2006-01-19 09:45:00,6.17154,6.17167,6.17038,6.17151,13000000.0
2006-01-19 09:46:00,6.17147,6.17147,6.16844,6.16958,17000000.0
2006-01-19 09:47:00,6.16908,6.1711,6.16891,6.1711,13000000.0
2006-01-19 09:48:00,6.17096,6.17212,6.17055,6.17119,16000000.0
2006-01-19 09:49:00,6.17163,6.17199,6.16862,6.16872,17000000.0
2006-01-19 09:50:00,6.16942,6.16942,6.16847,6.16891,12000000.0
2006-01-19 09:51:00,6.16729,6.16993,6.16729,6.16918,16000000.0
2006-01-19 09:52:00,6.16895,6.16911,6.16742,6.16825,16000000.0
2006-01-19 09:53:00,6.16675,6.16773,6.16664,6.16713,15000000.0
2006-01-19 09:54:00,6.16627,6.16826,6.16627,6.16652,15000000.0
2006-01-19 09:55:00,6.16631,6.16721,6.16585,6.16624,15000000.0
2006-01-19 09:56:00,6.16628,6.16724,6.16568,6.16581,17000000.0
2006-01-19 09:57:00,6.16572,6.1671,6.16572,6.16685,12000000.0
2006-01-19 09:58:00,6.16696,6.16861,6.16605,6.16789,14000000.0
2006-01-19 09:59:00,6.16779,6.16791,6.16606,6.16701,10000000.0
2006-01-19 10:00:00,6.16597,6.168,6.16534,6.16618,11000000.0
2006-01-19 10:01:00,6.16628,6.16713,6.16507,6.16678,24000000.0
2006-01-19 10:02:00,6.16675,6.1671,6.16561,6.16683,14000000.0
2006-01-19 10:03:00,6.16618,6.16632,6.16484,6.16623,16000000.0
2006-01-19 10:04:00,6.16629,6.16702,6.16576,6.16667,10000000.0
2006-01-19 10:05:00,6.1672,6.16759,6.16634,6.16685,10000000.0
2006-01-19 10:06:00,6.16626,6.16813,6.16609,6.16744,9000000.0
2006-01-19 10:07:00,6.16693,6.16779,6.16624,6.16701,11000000.0
2006-01-19 10:08:00,6.16705,6.16744,6.16577,6.16615,9000000.0
2006-01-19 10:09:00,6.16612,6.16697,6.16612,6.16663,11000000.0
2006-01-19 10:10:00,6.16671,6.16777,6.16617,6.16632,15000000.0
2006-01-19 10:11:00,6.16677,6.16746,6.16499,6.16504,16000000.0
2006-01-19 10:12:00,6.16409,6.16449,6.16274,6.16449,19000000.0
2006-01-19 10:13:00,6.16474,6.16505,6.16388,6.16388,9000000.0
2006-01-19 10:14:00,6.16438,6.16438,6.16341,6.16392,11000000.0
2006-01-19 10:15:00,6.16418,6.16425,6.16367,6.16405,8000000.0
2006-01-19 10:16:00,6.16422,6.16502,6.1636,6.16385,17000000.0
2006-01-19 10:17:00,6.16435,6.16518,6.16295,6.16404,16000000.0
2006-01-19 10:18:00,6.16533,6.16654,6.1649,6.16614,16000000.0
2006-01-19 10:19:00,6.16667,6.16719,6.16569,6.16719,17000000.0
2006-01-19 10:20:00,6.16743,6.16785,6.16654,6.16656,16000000.0
2006-01-19 10:21:00,6.16605,6.16741,6.16576,6.16738,7000000.0
2006-01-19 10:22:00,6.16692,6.16729,6.16612,6.16661,10000000.0
2006-01-19 10:23:00,6.16656,6.16705,6.16576,6.16666,14000000.0
2006-01-19 10:24:00,6.16643,6.16822,6.16588,6.16784,13000000.0
2006-01-19 10:25:00,6.1686,6.1687,6.16655,6.16835,12000000.0
2006-01-19 10:26:00,6.16831,6.1693,6.16755,6.16825,11000000.0
2006-01-19 10:27:00,6.16748,6.1678,6.16614,6.16776,13000000.0
2006-01-19 10:28:00,6.16809,6.16836,6.1669,6.16721,13000000.0
2006-01-19 10:29:00,6.16763,6.16803,6.16647,6.16692,11000000.0
2006-01-19 10:30:00,6.16814,6.16855,6.16784,6.16855,9000000.0
2006-01-19 10:31:00,6.16896,6.16929,6.16812,6.16923,16000000.0
2006-01-19 10:32:00,6.1683,6.16865,6.16739,6.16859,9000000.0
2006-01-19 10:33:00,6.16894,6.17061,6.16862,6.17059,12000000.0
2006-01-19 10:34:00,6.17334,6.17585,6.17224,6.17585,11000000.0
2006-01-19 10:35:00,6.1779,6.17928,6.1779,6.17853,17000000.0
2006-01-19 10:36:00,6.17839,6.17873,6.1771,6.17744,10000000.0
2006-01-19 10:37:00,6.1769,6.17762,6.17655,6.17714,15000000.0
2006-01-19 10:38:00,6.17732,6.17778,6.17597,6.17754,17000000.0
2006-01-19 10:39:00,6.17773,6.17773,6.1757,6.17615,13000000.0
2006-01-19 10:40:00,6.17604,6.17739,6.17418,6.17418,10000000.0
2006-01-19 10:41:00,6.17443,6.17484,6.17369,6.17369,15000000.0
2006-01-19 10:42:00,6.17281,6.17457,6.17281,6.17343,12000000.0
2006-01-19 10:43:00,6.17242,6.17352,6.17151,6.17301,13000000.0
2006-01-19 10:44:00,6.17182,6.17325,6.17182,6.17278,12000000.0
2006-01-19 10:45:00,6.17291,6.17487,6.17243,6.17395,13000000.0
2006-01-19 10:46:00,6.17389,6.1742,6.17225,6.17361,13000000.0
2006-01-19 10:47:00,6.17385,6.17427,6.17275,6.17344,7000000.0
2006-01-19 10:48:00,6.17374,6.17462,6.17286,6.17365,12000000.0
2006-01-19 10:49:00,6.17463,6.17524,6.17431,6.1749,10000000.0
2006-01-19 10:50:00,6.17446,6.17555,6.174,6.17405,14000000.0
2006-01-19 10:51:00,6.17461,6.17505,6.17309,6.17309,11000000.0
2006-01-19 10:52:00,6.17334,6.17357,6.17146,6.17357,20000000.0
2006-01-19 10:53:00,6.17271,6.1729,6.17137,6.17241,9000000.0
2006-01-19 10:54:00,6.17233,6.17321,6.1715,6.17176,18000000.0
2006-01-19 10:55:00,6.17193,6.17269,6.17162,6.17206,10000000.0
2006-01-19 10:56:00,6.17239,6.17358,6.17218,6.17358,11000000.0
2006-01-19 10:57:00,6.17365,6.17398,6.17325,6.17361,8000000.0
2006-01-19 10:58:00,6.17423,6.17423,6.17216,6.17242,10000000.0
2006-01-19 10:59:00,6.1721,6.17295,6.17164,6.17295,10000000.0
2006-01-19 11:00:00,6.17222,6.17279,6.17159,6.17198,15000000.0
2006-01-19 11:01:00,6.17244,6.17244,6.17084,6.17151,12000000.0
2006-01-19 11:02:00,6.17244,6.17352,6.17217,6.173,8000000.0
2006-01-19 11:03:00,6.17357,6.17417,6.17272,6.17417,11000000.0
2006-01-19 11:04:00,6.17412,6.17512,6.17356,6.17493,15000000.0
2006-01-19 11:05:00,6.17405,6.17514,6.17339,6.17457,17000000.0
2006-01-19 11:06:00,6.17467,6.17528,6.17396,6.17518,12000000.0
2006-01-19 11:07:00,6.17497,6.17541,6.17375,6.17451,11000000.0
2006-01-19 11:08:00,6.17483,6.17627,6.17483,6.17552,22000000.0
2006-01-19 11:09:00,6.17489,6.17526,6.17271,6.17384,9000000.0
2006-01-19 11:10:00,6.17383,6.17453,6.17263,6.17362,16000000.0
2006-01-19 11:11:00,6.17359,6.17407,6.1728,6.17394,7000000.0
2006-01-19 11:12:00,6.17384,6.17384,6.17146,6.17236,15000000.0
2006-01-19 11:13:00,6.17394,6.17411,6.17256,6.17332,11000000.0
2006-01-19 11:14:00,6.17314,6.17345,6.17189,6.17272,18000000.0
2006-01-19 11:15:00,6.17202,6.17276,6.17131,6.17261,11000000.0
2006-01-19 11:16:00,6.17156,6.17275,6.17132,6.1715,13000000.0
2006-01-19 11:17:00,6.17103,6.17227,6.17097,6.17191,13000000.0
2006-01-19 11:18:00,6.17193,6.17212,6.17108,6.17143,9000000.0
2006-01-19 11:19:00,6.17136,6.17185,6.16988,6.171,17000000.0
2006-01-19 11:20:00,6.17042,6.17102,6.16877,6.17008,14000000.0
2006-01-19 11:21:00,6.17099,6.17152,6.16982,6.17086,14000000.0
2006-01-19 11:22:00,6.16976,6.17069,6.1691,6.1697,22000000.0
2006-01-19 11:23:00,6.16971,6.17024,6.16958,6.17007,8000000.0
2006-01-19 11:24:00,6.16968,6.17016,6.16876,6.16975,18000000.0
2006-01-19 11:25:00,6.17037,6.17082,6.1701,6.17066,9000000.0
2006-01-19 11:26:00,6.16991,6.17038,6.16948,6.16961,15000000.0
2006-01-19 11:27:00,6.16985,6.17038,6.16858,6.16961,10000000.0
2006-01-19 11:28:00,6.16895,6.16912,6.16748,6.16912,13000000.0
2006-01-19 11:29:00,6.16819,6.16894,6.16745,6.1682,17000000.0
2006-01-19 11:30:00,6.16849,6.17025,6.16849,6.16958,13000000.0
2006-01-19 11:31:00,6.1693,6.17013,6.16881,6.16896,12000000.0
2006-01-19 11:32:00,6.16981,6.17051,6.16926,6.1695,20000000.0
2006-01-19 11:33:00,6.16849,6.16923,6.16797,6.16816,16000000.0
2006-01-19 11:34:00,6.16922,6.17011,6.16804,6.17011,13000000.0
2006-01-19 11:35:00,6.16948,6.17045,6.16851,6.16936,14000000.0
2006-01-19 11:36:00,6.16921,6.16932,6.16849,6.16863,11000000.0
2006-01-19 11:37:00,6.1687,6.16943,6.1681,6.16901,16000000.0
2006-01-19 11:38:00,6.16958,6.17075,6.16862,6.17075,8000000.0
2006-01-19 11:39:00,6.17118,6.17148,6.16956,6.17012,11000000.0
2006-01-19 11:40:00,6.16969,6.17035,6.1683,6.16882,12000000.0
2006-01-19 11:41:00,6.17026,6.1705,6.16915,6.17045,10000000.0
2006-01-19 11:42:00,6.16943,6.1696,6.16788,6.16876,10000000.0
2006-01-19 11:43:00,6.16872,6.16945,6.16738,6.16864,17000000.0
2006-01-19 11:44:00,6.16853,6.16963,6.16767,6.16767,15000000.0
2006-01-19 11:45:00,6.16874,6.16982,6.16863,6.1688,16000000.0
2006-01-19 11:46:00,6.16903,6.16903,6.16768,6.16816,7000000.0
2006-01-19 11:47:00,6.16799,6.16828,6.16681,6.16811,16000000.0
2006-01-19 11:48:00,6.1682,6.16873,6.16771,6.16771,13000000.0
2006-01-19 11:49:00,6.16811,6.16892,6.16784,6.16892,10000000.0
2006-01-19 11:50:00,6.16957,6.17003,6.16878,6.16924,12000000.0
2006-01-19 11:51:00,6.16942,6.1718,6.16919,6.16989,14000000.0
2006-01-19 11:52:00,6.17127,6.1713,6.16907,6.16994,18000000.0
2006-01-19 11:53:00,6.16998,6.17043,6.1689,6.16954,16000000.0
2006-01-19 11:54:00,6.16995,6.1702,6.16948,6.16998,8000000.0
2006-01-19 11:55:00,6.1696,6.16987,6.16867,6.16867,8000000.0
2006-01-19 11:56:00,6.16852,6.17049,6.16852,6.16956,8000000.0
2006-01-19 11:57:00,6.16792,6.16936,6.16792,6.16886,11000000.0
2006-01-19 11:58:00,6.16933,6.16933,6.16655,6.16655,14000000.0
2006-01-19 11:59:00,6.168,6.16879,6.16781,6.16797,11000000.0
2006-01-19 12:00:00,6.16817,6.17038,6.16817,6.16915,15000000.0
2006-01-19 12:01:00,6.1695,6.16996,6.16846,6.16928,13000000.0
2006-01-19 12:02:00,6.17019,6.17019,6.16873,6.16898,15000000.0
2006-01-19 12:03:00,6.16973,6.17101,6.16973,6.17053,11000000.0
2006-01-19 12:04:00,6.17132,6.17221,6.17116,6.17195,9000000.0
2006-01-19 12:05:00,6.17148,6.17163,6.16987,6.17142,9000000.0
2006-01-19 12:06:00,6.17073,6.17254,6.17073,6.17157,15000000.0
2006-01-19 12:07:00,6.17218,6.17303,6.17109,6.17145,11000000.0
2006-01-19 12:08:00,6.17098,6.17109,6.17009,6.17029,8000000.0
2006-01-19 12:09:00,6.16827,6.16988,6.16827,6.16883,18000000.0
2006-01-19 12:10:00,6.16862,6.16958,6.16846,6.16852,14000000.0
2006-01-19 12:11:00,6.16882,6.16882,6.16764,6.16824,9000000.0
2006-01-19 12:12:00,6.16797,6.16848,6.16725,6.16848,18000000.0
2006-01-19 12:13:00,6.16743,6.1688,6.16716,6.16811,12000000.0
2006-01-19 12:14:00,6.1668,6.16835,6.1668,6.16835,10000000.0
2006-01-19 12:15:00,6.16869,6.16869,6.16707,6.16707,8000000.0
2006-01-19 12:16:00,6.16738,6.1684,6.16681,6.1684,14000000.0
2006-01-19 12:17:00,6.16836,6.16836,6.16671,6.16747,13000000.0
2006-01-19 12:18:00,6.16791,6.16836,6.16732,6.16829,10000000.0
2006-01-19 12:19:00,6.16884,6.16907,6.16799,6.16799,11000000.0
2006-01-19 12:20:00,6.16865,6.1687,6.16711,6.16711,8000000.0
2006-01-19 12:21:00,6.16675,6.1681,6.16671,6.16782,20000000.0
2006-01-19 12:22:00,6.16874,6.16946,6.16784,6.1689,14000000.0
2006-01-19 12:23:00,6.16905,6.16975,6.16847,6.16847,11000000.0
2006-01-19 12:24:00,6.16826,6.16826,6.16634,6.16802,17000000.0
2006-01-19 12:25:00,6.16871,6.16871,6.16716,6.1672,12000000.0
2006-01-19 12:26:00,6.16819,6.16852,6.16768,6.16825,7000000.0
2006-01-19 12:27:00,6.16867,6.16867,6.1669,6.16748,7000000.0
2006-01-19 12:28:00,6.16823,6.16926,6.16796,6.16813,19000000.0
2006-01-19 12:29:00,6.16668,6.16903,6.16668,6.1684,12000000.0
2006-01-19 12:30:00,6.16746,6.16825,6.16658,6.16658,10000000.0
2006-01-19 12:31:00,6.16677,6.16819,6.16677,6.16712,12000000.0
2006-01-19 12:32:00,6.16747,6.16837,6.16701,6.16763,12000000.0
2006-01-19 12:33:00,6.16683,6.16856,6.16683,6.16687,15000000.0
2006-01-19 12:34:00,6.16714,6.16919,6.16714,6.16868,12000000.0
2006-01-19 12:35:00,6.16895,6.16895,6.1677,6.1677,12000000.0
2006-01-19 12:36:00,6.16786,6.1705,6.16786,6.16951,15000000.0
2006-01-19 12:37:00,6.16926,6.16926,6.16826,6.16897,8000000.0
2006-01-19 12:38:00,6.16794,6.1697,6.16794,6.16923,15000000.0
2006-01-19 12:39:00,6.16921,6.16995,6.16867,6.16867,14000000.0
2006-01-19 12:40:00,6.16869,6.17004,6.16869,6.16914,18000000.0
2006-01-19 12:41:00,6.168,6.16969,6.168,6.16886,11000000.0
2006-01-19 12:42:00,6.16841,6.16939,6.168,6.168,17000000.0
2006-01-19 12:43:00,6.16763,6.16907,6.16763,6.16907,11000000.0
2006-01-19 12:44:00,6.16872,6.16982,6.16837,6.16959,13000000.0
2006-01-19 12:45:00,6.1696,6.16977,6.16836,6.16909,10000000.0
2006-01-19 12:46:00,6.16992,6.16992,6.16805,6.16919,20000000.0
2006-01-19 12:47:00,6.16895,6.16955,6.16802,6.16802,10000000.0
2006-01-19 12:48:00,6.16743,6.16879,6.16743,6.16879,10000000.0
2006-01-19 12:49:00,6.16893,6.16893,6.16798,6.16817,15000000.0
2006-01-19 12:50:00,6.16796,6.16826,6.16685,6.16813,14000000.0
2006-01-19 12:51:00,6.16852,6.16897,6.16754,6.16893,14000000.0
2006-01-19 12:52:00,6.16886,6.16951,6.1685,6.16882,9000000.0
2006-01-19 12:53:00,6.16907,6.16959,6.1687,6.16934,9000000.0
2006-01-19 12:54:00,6.16929,6.1697,6.16802,6.16949,20000000.0
2006-01-19 12:55:00,6.17,6.17173,6.16945,6.17173,12000000.0
2006-01-19 12:56:00,6.17187,6.1726,6.17133,6.17195,7000000.0
2006-01-19 12:57:00,6.17205,6.1732,6.17104,6.1732,13000000.0
2006-01-19 12:58:00,6.17253,6.17354,6.17133,6.17354,16000000.0
2006-01-19 12:59:00,6.1732,6.1732,6.17203,6.17212,14000000.0
2006-01-19 13:00:00,6.17305,6.17305,6.17161,6.17225,12000000.0
2006-01-19 13:01:00,6.17209,6.17291,6.17095,6.17099,17000000.0
2006-01-19 13:02:00,6.16992,6.17131,6.16937,6.17131,10000000.0
2006-01-19 13:03:00,6.17111,6.17222,6.17005,6.17147,22000000.0
2006-01-19 13:04:00,6.1719,6.1719,6.17031,6.17031,20000000.0
2006-01-19 13:05:00,6.17,6.17073,6.16938,6.1701,14000000.0
2006-01-19 13:06:00,6.17012,6.1721,6.16931,6.17126,17000000.0
2006-01-19 13:07:00,6.17159,6.17196,6.16988,6.17196,22000000.0
2006-01-19 13:08:00,6.17235,6.17295,6.17132,6.17295,12000000.0
2006-01-19 13:09:00,6.17175,6.17267,6.17132,6.17237,12000000.0
2006-01-19 13:10:00,6.17193,6.17195,6.17067,6.17195,20000000.0
2006-01-19 13:11:00,6.17174,6.1718,6.17058,6.17063,12000000.0
2006-01-19 13:12:00,6.17031,6.17191,6.17031,6.17087,16000000.0
2006-01-19 13:13:00,6.17044,6.17222,6.17044,6.17208,14000000.0
2006-01-19 13:14:00,6.17162,6.17233,6.17051,6.1722,17000000.0
2006-01-19 13:15:00,6.17146,6.17146,6.17002,6.17062,7000000.0
2006-01-19 13:16:00,6.17067,6.17124,6.16921,6.17124,9000000.0
2006-01-19 13:17:00,6.1702,6.17056,6.16947,6.17056,15000000.0
2006-01-19 13:18:00,6.17121,6.17121,6.16882,6.17002,17000000.0
2006-01-19 13:19:00,6.17105,6.17105,6.16926,6.16926,15000000.0
2006-01-19 13:20:00,6.16947,6.1709,6.16947,6.17088,12000000.0
2006-01-19 13:21:00,6.17036,6.17067,6.16903,6.16903,24000000.0
2006-01-19 13:22:00,6.16945,6.17147,6.16945,6.17084,12000000.0
2006-01-19 13:23:00,6.17124,6.17189,6.17049,6.17146,12000000.0
2006-01-19 13:24:00,6.17138,6.17231,6.17043,6.17176,18000000.0
2006-01-19 13:25:00,6.17071,6.17186,6.17049,6.17168,12000000.0
2006-01-19 13:26:00,6.17191,6.17191,6.16992,6.17105,12000000.0
2006-01-19 13:27:00,6.17097,6.17143,6.17046,6.17112,9000000.0
2006-01-19 13:28:00,6.17131,6.17296,6.17114,6.17253,15000000.0
2006-01-19 13:29:00,6.17267,6.17386,6.17207,6.17336,14000000.0
2006-01-19 13:30:00,6.17299,6.17413,6.17225,6.17411,11000000.0
2006-01-19 13:31:00,6.17328,6.17328,6.17185,6.17277,11000000.0
2006-01-19 13:32:00,6.17276,6.17346,6.17196,6.17322,8000000.0
2006-01-19 13:33:00,6.1733,6.17546,6.173,6.17432,14000000.0
2006-01-19 13:34:00,6.17397,6.17443,6.1733,6.17408,11000000.0
2006-01-19 13:35:00,6.174,6.17506,6.17381,6.17442,16000000.0
2006-01-19 13:36:00,6.17456,6.1751,6.17402,6.1751,8000000.0
2006-01-19 13:37:00,6.17577,6.17682,6.1753,6.1753,17000000.0
2006-01-19 13:38:00,6.17509,6.17588,6.17406,6.17461,14000000.0
2006-01-19 13:39:00,6.17547,6.17547,6.17326,6.17351,10000000.0
2006-01-19 13:40:00,6.17382,6.17419,6.17287,6.17329,8000000.0
2006-01-19 13:41:00,6.17378,6.17482,6.17325,6.17424,11000000.0
2006-01-19 13:42:00,6.1743,6.1743,6.17338,6.17338,14000000.0
2006-01-19 13:43:00,6.17333,6.17485,6.17296,6.17427,11000000.0
2006-01-19 13:44:00,6.17408,6.17541,6.17368,6.17541,11000000.0
2006-01-19 13:45:00,6.17553,6.17553,6.17418,6.17472,14000000.0
2006-01-19 13:46:00,6.17365,6.17608,6.17365,6.1748,11000000.0
2006-01-19 13:47:00,6.17492,6.177,6.17443,6.177,13000000.0
2006-01-19 13:48:00,6.17707,6.17707,6.17409,6.17413,14000000.0
2006-01-19 13:49:00,6.17385,6.17505,6.1735,6.17406,12000000.0
2006-01-19 13:50:00,6.17413,6.17498,6.17354,6.17463,16000000.0
2006-01-19 13:51:00,6.17404,6.17447,6.17305,6.1738,14000000.0
2006-01-19 13:52:00,6.17456,6.17459,6.17371,6.17392,10000000.0
2006-01-19 13:53:00,6.17381,6.17388,6.17282,6.17381,10000000.0
2006-01-19 13:54:00,6.17424,6.17427,6.17331,6.17405,8000000.0
2006-01-19 13:55:00,6.17411,6.17411,6.17295,6.1739,13000000.0
2006-01-19 13:56:00,6.17379,6.17427,6.17218,6.17422,17000000.0
2006-01-19 13:57:00,6.17389,6.17389,6.17248,6.1738,13000000.0
2006-01-19 13:58:00,6.17393,6.17471,6.17337,6.17427,7000000.0
2006-01-19 13:59:00,6.17358,6.17413,6.17302,6.17333,9000000.0
2006-01-19 14:00:00,6.17408,6.17408,6.17174,6.17225,7000000.0
2006-01-19 14:01:00,6.17248,6.17325,6.17205,6.17325,11000000.0
2006-01-19 14:02:00,6.17317,6.17432,6.1725,6.17432,19000000.0
2006-01-19 14:03:00,6.17287,6.17311,6.17191,6.17239,13000000.0
2006-01-19 14:04:00,6.17131,6.17311,6.17127,6.1722,22000000.0
2006-01-19 14:05:00,6.17174,6.17246,6.17057,6.17172,17000000.0
2006-01-19 14:06:00,6.17203,6.17241,6.1703,6.1703,11000000.0
2006-01-19 14:07:00,6.17116,6.17124,6.17013,6.17013,9000000.0
2006-01-19 14:08:00,6.17098,6.17166,6.17035,6.17125,11000000.0
2006-01-19 14:09:00,6.17151,6.17214,6.17077,6.17174,12000000.0
2006-01-19 14:10:00,6.17166,6.172,6.17037,6.17089,13000000.0
2006-01-19 14:11:00,6.17114,6.17187,6.17104,6.17187,14000000.0
2006-01-19 14:12:00,6.17185,6.17188,6.17072,6.17103,11000000.0
2006-01-19 14:13:00,6.17134,6.17141,6.17024,6.17141,11000000.0
2006-01-19 14:14:00,6.17128,6.17135,6.17058,6.1711,7000000.0
2006-01-19 14:15:00,6.16997,6.17163,6.16984,6.17138,14000000.0
2006-01-19 14:16:00,6.17044,6.17164,6.16984,6.17062,13000000.0
2006-01-19 14:17:00,6.17109,6.17183,6.17078,6.17175,22000000.0
2006-01-19 14:18:00,6.17157,6.17277,6.17157,6.17234,15000000.0
2006-01-19 14:19:00,6.17188,6.17188,6.17082,6.1715,12000000.0
2006-01-19 14:20:00,6.1721,6.17326,6.172,6.17326,7000000.0
2006-01-19 14:21:00,6.17303,6.17422,6.17302,6.17377,13000000.0
2006-01-19 14:22:00,6.17259,6.17364,6.17218,6.17285,8000000.0
2006-01-19 14:23:00,6.17308,6.17343,6.17185,6.17185,11000000.0
2006-01-19 14:24:00,6.17227,6.1729,6.17148,6.17253,13000000.0
2006-01-19 14:25:00,6.17278,6.17309,6.17139,6.17309,15000000.0
2006-01-19 14:26:00,6.17324,6.17324,6.17191,6.17291,8000000.0
2006-01-19 14:27:00,6.17293,6.17299,6.1722,6.17238,10000000.0
2006-01-19 14:28:00,6.17248,6.17248,6.17122,6.17208,11000000.0
2006-01-19 14:29:00,6.17256,6.17299,6.17092,6.17188,21000000.0
2006-01-19 14:30:00,6.17328,6.17434,6.17208,6.17434,11000000.0
2006-01-19 14:31:00,6.1733,6.17373,6.17261,6.17326,17000000.0
2006-01-19 14:32:00,6.17353,6.17436,6.17353,6.17436,15000000.0
2006-01-19 14:33:00,6.17375,6.17451,6.1731,6.17451,8000000.0
2006-01-19 14:34:00,6.17437,6.17437,6.17345,6.17358,9000000.0
2006-01-19 14:35:00,6.17312,6.17393,6.17281,6.17322,11000000.0
2006-01-19 14:36:00,6.17308,6.17561,6.17308,6.17535,15000000.0
2006-01-19 14:37:00,6.17649,6.17748,6.17596,6.17702,8000000.0
2006-01-19 14:38:00,6.17669,6.17669,6.17526,6.17646,10000000.0
2006-01-19 14:39:00,6.17636,6.17636,6.17532,6.17549,19000000.0
2006-01-19 14:40:00,6.17575,6.17623,6.17483,6.17553,15000000.0
2006-01-19 14:41:00,6.17562,6.17612,6.17437,6.17612,15000000.0
2006-01-19 14:42:00,6.17565,6.17591,6.17435,6.17587,17000000.0
2006-01-19 14:43:00,6.17601,6.17601,6.17464,6.17594,15000000.0
2006-01-19 14:44:00,6.17551,6.17661,6.1744,6.17589,15000000.0
2006-01-19 14:45:00,6.17419,6.17517,6.1737,6.17488,9000000.0
2006-01-19 14:46:00,6.17513,6.17513,6.17395,6.17464,11000000.0
2006-01-19 14:47:00,6.17426,6.17493,6.17362,6.17476,12000000.0
2006-01-19 14:48:00,6.17561,6.17807,6.17367,6.17367,12000000.0
2006-01-19 14:49:00,6.17352,6.17522,6.17352,6.17522,12000000.0
2006-01-19 14:50:00,6.17398,6.17569,6.17365,6.17426,15000000.0
2006-01-19 14:51:00,6.1732,6.1732,6.17155,6.17166,10000000.0
2006-01-19 14:52:00,6.17172,6.17294,6.17075,6.17168,13000000.0
2006-01-19 14:53:00,6.17153,6.17226,6.17077,6.17144,13000000.0
2006-01-19 14:54:00,6.17052,6.17056,6.16827,6.16931,9000000.0
2006-01-19 14:55:00,6.17074,6.17165,6.17074,6.17115,16000000.0
2006-01-19 14:56:00,6.17183,6.17335,6.17164,6.1729,15000000.0
2006-01-19 14:57:00,6.17337,6.17468,6.17246,6.17357,15000000.0
2006-01-19 14:58:00,6.17357,6.17367,6.17187,6.17274,11000000.0
2006-01-19 14:59:00,6.1733,6.17349,6.17138,6.17231,14000000.0
2006-01-19 15:00:00,6.17149,6.17269,6.17118,6.1724,18000000.0
2006-01-19 15:01:00,6.17243,6.17294,6.17152,6.1722,12000000.0
2006-01-19 15:02:00,6.17208,6.17291,6.17139,6.17286,7000000.0
2006-01-19 15:03:00,6.17337,6.17352,6.17194,6.17319,18000000.0
2006-01-19 15:04:00,6.17318,6.17369,6.17121,6.17235,21000000.0
2006-01-19 15:05:00,6.17313,6.17352,6.17206,6.17275,13000000.0
2006-01-19 15:06:00,6.17329,6.17338,6.17232,6.17309,14000000.0
2006-01-19 15:07:00,6.17371,6.17406,6.17266,6.17266,22000000.0
2006-01-19 15:08:00,6.17257,6.17272,6.17119,6.17184,10000000.0
2006-01-19 15:09:00,6.17177,6.1732,6.17154,6.17288,9000000.0
2006-01-19 15:10:00,6.17348,6.1738,6.17276,6.1738,14000000.0
2006-01-19 15:11:00,6.17318,6.17377,6.17249,6.17283,12000000.0
2006-01-19 15:12:00,6.17339,6.17484,6.17211,6.17377,13000000.0
2006-01-19 15:13:00,6.1736,6.17453,6.17322,6.17391,12000000.0
2006-01-19 15:14:00,6.17395,6.1752,6.17356,6.1752,10000000.0
2006-01-19 15:15:00,6.17466,6.17551,6.17333,6.17551,16000000.0
2006-01-19 15:16:00,6.17532,6.17549,6.17327,6.17549,15000000.0
2006-01-19 15:17:00,6.17556,6.17633,6.17398,6.17582,14000000.0
2006-01-19 15:18:00,6.17603,6.17654,6.17489,6.17618,12000000.0
2006-01-19 15:19:00,6.17531,6.1765,6.17455,6.1765,11000000.0
2006-01-19 15:20:00,6.17677,6.17677,6.17532,6.17539,14000000.0
2006-01-19 15:21:00,6.17367,6.1763,6.17362,6.17611,14000000.0
2006-01-19 15:22:00,6.17466,6.17466,6.17319,6.17321,10000000.0
2006-01-19 15:23:00,6.17274,6.1732,6.17241,6.17294,11000000.0
2006-01-19 15:24:00,6.17234,6.17364,6.17209,6.17334,10000000.0
2006-01-19 15:25:00,6.17299,6.17299,6.17212,6.17216,16000000.0
2006-01-19 15:26:00,6.17252,6.17397,6.17215,6.17382,15000000.0
2006-01-19 15:27:00,6.17412,6.17447,6.17354,6.17411,10000000.0
2006-01-19 15:28:00,6.17399,6.17418,6.1734,6.17389,11000000.0
2006-01-19 15:29:00,6.17389,6.17391,6.17168,6.17267,19000000.0
2006-01-19 15:30:00,6.17325,6.17384,6.17205,6.17355,10000000.0
2006-01-19 15:31:00,6.17365,6.17449,6.17256,6.17425,14000000.0
2006-01-19 15:32:00,6.17596,6.1786,6.17505,6.17815,12000000.0
2006-01-19 15:33:00,6.17911,6.18014,6.1782,6.17902,20000000.0
2006-01-19 15:34:00,6.17735,6.1828,6.17735,6.1828,12000000.0
2006-01-19 15:35:00,6.1829,6.18298,6.18087,6.18123,12000000.0
2006-01-19 15:36:00,6.18028,6.18038,6.17873,6.17873,10000000.0
2006-01-19 15:37:00,6.17812,6.17876,6.17797,6.17821,10000000.0
2006-01-19 15:38:00,6.17681,6.17821,6.17681,6.17726,13000000.0
2006-01-19 15:39:00,6.176,6.17705,6.176,6.17656,7000000.0
2006-01-19 15:40:00,6.17678,6.17868,6.17618,6.17868,10000000.0
2006-01-19 15:41:00,6.1793,6.1793,6.1784,6.1784,9000000.0
2006-01-19 15:42:00,6.17676,6.17871,6.17676,6.17801,13000000.0
2006-01-19 15:43:00,6.17779,6.17779,6.17616,6.17675,16000000.0
2006-01-19 15:44:00,6.17618,6.1777,6.17575,6.17661,14000000.0
2006-01-19 15:45:00,6.17607,6.17709,6.17458,6.17676,15000000.0
2006-01-19 15:46:00,6.17779,6.17788,6.17689,6.17737,13000000.0
2006-01-19 15:47:00,6.1777,6.17847,6.17681,6.17681,9000000.0
2006-01-19 15:48:00,6.17616,6.1769,6.17496,6.17496,21000000.0
2006-01-19 15:49:00,6.17495,6.17765,6.17495,6.17629,23000000.0
2006-01-19 15:50:00,6.17704,6.17826,6.17669,6.1779,12000000.0
2006-01-19 15:51:00,6.17715,6.17786,6.17663,6.17742,19000000.0
2006-01-19 15:52:00,6.17751,6.17823,6.17725,6.17796,15000000.0
2006-01-19 15:53:00,6.17938,6.17988,6.17834,6.17972,14000000.0
2006-01-19 15:54:00,6.17799,6.17991,6.17799,6.17991,15000000.0
2006-01-19 15:55:00,6.17992,6.18035,6.17891,6.17985,12000000.0
2006-01-19 15:56:00,6.17895,6.18058,6.17845,6.18026,18000000.0
2006-01-19 15:57:00,6.1805,6.1805,6.17819,6.17998,10000000.0
2006-01-19 15:58:00,6.17965,6.18032,6.17897,6.17967,22000000.0
2006-01-19 15:59:00,6.17977,6.18021,6.17792,6.18021,12000000.0
2006-01-19 16:00:00,6.18161,6.183,6.18076,6.18241,12000000.0
2006-01-19 16:01:00,6.18209,6.18236,6.18085,6.18205,12000000.0
2006-01-19 16:02:00,6.18246,6.18246,6.17992,6.18018,13000000.0
2006-01-19 16:03:00,6.17963,6.18033,6.17908,6.17948,13000000.0
2006-01-19 16:04:00,6.17985,6.17987,6.17822,6.17822,11000000.0
2006-01-19 16:05:00,6.17866,6.17897,6.17797,6.17852,9000000.0
2006-01-19 16:06:00,6.17933,6.18115,6.17886,6.18107,14000000.0
2006-01-19 16:07:00,6.1812,6.1813,6.1797,6.17994,15000000.0
2006-01-19 16:08:00,6.18025,6.18274,6.17955,6.18215,15000000.0
2006-01-19 16:09:00,6.18223,6.18412,6.18174,6.18249,17000000.0
2006-01-19 16:10:00,6.18218,6.18392,6.18196,6.18229,14000000.0
2006-01-19 16:11:00,6.18283,6.18283,6.17978,6.1811,9000000.0
2006-01-19 16:12:00,6.18179,6.1829,6.18055,6.18179,15000000.0
2006-01-19 16:13:00,6.18152,6.18154,6.17989,6.18033,14000000.0
2006-01-19 16:14:00,6.17956,6.1801,6.17849,6.17885,12000000.0
2006-01-19 16:15:00,6.17817,6.17868,6.1774,6.17804,14000000.0
2006-01-19 16:16:00,6.17817,6.1794,6.17783,6.17822,13000000.0
2006-01-19 16:17:00,6.1774,6.17898,6.1774,6.17873,18000000.0
2006-01-19 16:18:00,6.1779,6.17926,6.17785,6.17855,13000000.0
2006-01-19 16:19:00,6.17848,6.17946,6.17824,6.17946,8000000.0
2006-01-19 16:20:00,6.17863,6.18046,6.17863,6.18046,13000000.0
2006-01-19 16:21:00,6.17927,6.181,6.17927,6.181,12000000.0
2006-01-19 16:22:00,6.18113,6.18139,6.17998,6.18102,11000000.0
2006-01-19 16:23:00,6.18081,6.18136,6.17891,6.18053,14000000.0
2006-01-19 16:24:00,6.1805,6.18086,6.17913,6.18045,15000000.0
2006-01-19 16:25:00,6.18076,6.18089,6.17926,6.17989,11000000.0
2006-01-19 16:26:00,6.18015,6.18022,6.17775,6.17835,8000000.0
2006-01-19 16:27:00,6.17671,6.17687,6.17609,6.17652,10000000.0
2006-01-19 16:28:00,6.17678,6.17833,6.17645,6.17755,15000000.0
2006-01-19 16:29:00,6.17667,6.17794,6.17667,6.17718,7000000.0
2006-01-19 16:30:00,6.17806,6.1795,6.17802,6.1786,16000000.0
2006-01-19 16:31:00,6.17855,6.17903,6.17688,6.17885,14000000.0
2006-01-19 16:32:00,6.17924,6.1797,6.17888,6.1797,7000000.0
2006-01-19 16:33:00,6.17894,6.17969,6.17783,6.17783,8000000.0
2006-01-19 16:34:00,6.178,6.18012,6.178,6.18012,8000000.0
2006-01-19 16:35:00,6.17987,6.17987,6.1783,6.17957,9000000.0
2006-01-19 16:36:00,6.17894,6.17974,6.17828,6.17934,13000000.0
2006-01-19 16:37:00,6.17897,6.17897,6.177,6.17855,18000000.0
2006-01-19 16:38:00,6.17828,6.17828,6.17613,6.17705,18000000.0
2006-01-19 16:39:00,6.17712,6.17804,6.17614,6.17719,20000000.0
2006-01-19 16:40:00,6.17675,6.17724,6.17565,6.17673,13000000.0
2006-01-19 16:41:00,6.17676,6.1777,6.17654,6.17677,20000000.0
2006-01-19 16:42:00,6.17645,6.17679,6.17453,6.17575,18000000.0
2006-01-19 16:43:00,6.17526,6.17526,6.17253,6.17344,15000000.0
2006-01-19 16:44:00,6.17218,6.17369,6.17206,6.17348,20000000.0
2006-01-19 16:45:00,6.17312,6.17312,6.17096,6.17233,13000000.0
2006-01-19 16:46:00,6.17288,6.17297,6.17177,6.172,15000000.0
2006-01-19 16:47:00,6.17181,6.17356,6.17164,6.17333,8000000.0
2006-01-19 16:48:00,6.1732,6.17363,6.17279,6.17292,11000000.0
2006-01-19 16:49:00,6.17152,6.17297,6.17133,6.17297,12000000.0
2006-01-19 16:50:00,6.17304,6.17393,6.17253,6.17346,15000000.0
2006-01-19 16:51:00,6.17277,6.17399,6.17217,6.17369,18000000.0
2006-01-19 16:52:00,6.17444,6.17444,6.17326,6.17389,14000000.0
2006-01-19 16:53:00,6.17333,6.17333,6.17225,6.17318,8000000.0
2006-01-19 16:54:00,6.17229,6.1725,6.17037,6.1725,11000000.0
2006-01-19 16:55:00,6.17267,6.1737,6.17267,6.17285,12000000.0
2006-01-19 16:56:00,6.1722,6.17325,6.17171,6.17218,10000000.0
2006-01-19 16:57:00,6.17149,6.17332,6.17149,6.17162,8000000.0
2006-01-19 16:58:00,6.17209,6.17298,6.17182,6.17298,9000000.0
2006-01-19 16:59:00,6.1732,6.17485,6.17247,6.17414,13000000.0
2006-01-19 17:00:00,6.17357,6.17485,6.17332,6.17455,11000000.0
2006-01-19 17:01:00,6.17432,6.17552,6.1731,6.17528,12000000.0
2006-01-19 17:02:00,6.17412,6.1746,6.17245,6.17277,10000000.0
2006-01-19 17:03:00,6.17353,6.1751,6.17292,6.17401,16000000.0
2006-01-19 17:04:00,6.17338,6.17479,6.17334,6.17462,13000000.0
2006-01-19 17:05:00,6.17388,6.17473,6.17357,6.17398,16000000.0
2006-01-19 17:06:00,6.17307,6.17397,6.17254,6.17397,12000000.0
2006-01-19 17:07:00,6.17349,6.17366,6.17214,6.17259,8000000.0
2006-01-19 17:08:00,6.17149,6.17184,6.16569,6.16569,21000000.0
2006-01-19 17:09:00,6.16637,6.16637,6.16352,6.16425,16000000.0
2006-01-19 17:10:00,6.16487,6.16569,6.1647,6.16569,11000000.0
2006-01-19 17:11:00,6.166,6.16792,6.166,6.16792,11000000.0
2006-01-19 17:12:00,6.16755,6.16867,6.16602,6.16602,9000000.0
2006-01-19 17:13:00,6.16699,6.16709,6.16518,6.1656,9000000.0
2006-01-19 17:14:00,6.16616,6.17051,6.16544,6.17051,17000000.0
2006-01-19 17:15:00,6.17003,6.17003,6.1679,6.16815,11000000.0
2006-01-19 17:16:00,6.16654,6.16748,6.16595,6.16595,15000000.0
2006-01-19 17:17:00,6.16594,6.1675,6.16569,6.16646,13000000.0
2006-01-19 17:18:00,6.16576,6.16629,6.16444,6.16471,15000000.0
2006-01-19 17:19:00,6.16464,6.16662,6.16416,6.16455,17000000.0
2006-01-19 17:20:00,6.16527,6.16684,6.16376,6.16684,12000000.0
2006-01-19 17:21:00,6.16659,6.16728,6.16617,6.16641,7000000.0
2006-01-19 17:22:00,6.16686,6.16721,6.16544,6.16655,14000000.0
2006-01-19 17:23:00,6.167,6.16726,6.16527,6.16562,13000000.0
2006-01-19 17:24:00,6.16512,6.16512,6.16429,6.16457,9000000.0
2006-01-19 17:25:00,6.16323,6.16512,6.16323,6.16512,11000000.0
2006-01-19 17:26:00,6.16501,6.1654,6.16354,6.16415,16000000.0
2006-01-19 17:27:00,6.16327,6.16412,6.16199,6.16199,9000000.0
2006-01-19 17:28:00,6.16218,6.16373,6.16218,6.16312,15000000.0
2006-01-19 17:29:00,6.16355,6.16383,6.16245,6.16343,11000000.0
2006-01-19 17:30:00,6.1623,6.16515,6.1623,6.16515,19000000.0
2006-01-19 17:31:00,6.16446,6.16547,6.16414,6.16414,11000000.0
2006-01-19 17:32:00,6.16454,6.16535,6.16394,6.16533,9000000.0
2006-01-19 17:33:00,6.16357,6.16357,6.16165,6.16165,10000000.0
2006-01-19 17:34:00,6.16136,6.16136,6.15834,6.15932,14000000.0
2006-01-19 17:35:00,6.15838,6.15878,6.15638,6.15819,13000000.0
2006-01-19 17:36:00,6.15719,6.1584,6.15648,6.1584,11000000.0
2006-01-19 17:37:00,6.15875,6.15949,6.15861,6.15936,15000000.0
2006-01-19 17:38:00,6.15845,6.15875,6.15674,6.15674,17000000.0
2006-01-19 17:39:00,6.15567,6.1606,6.15567,6.1606,8000000.0
2006-01-19 17:40:00,6.16026,6.16026,6.15713,6.15731,12000000.0
2006-01-19 17:41:00,6.15663,6.15663,6.15145,6.15145,21000000.0
2006-01-19 17:42:00,6.15209,6.1526,6.15097,6.15179,13000000.0
2006-01-19 17:43:00,6.15234,6.15312,6.15148,6.15204,11000000.0
2006-01-19 17:44:00,6.15233,6.15302,6.15164,6.15233,19000000.0
2006-01-19 17:45:00,6.15288,6.15344,6.15235,6.15313,10000000.0
2006-01-19 17:46:00,6.15342,6.15432,6.15265,6.15265,13000000.0
2006-01-19 17:47:00,6.1539,6.15505,6.15356,6.15401,9000000.0
2006-01-19 17:48:00,6.15367,6.15462,6.15309,6.15377,14000000.0
2006-01-19 17:49:00,6.15379,6.15452,6.15342,6.15444,14000000.0
2006-01-19 17:50:00,6.15409,6.15445,6.15289,6.15315,17000000.0
2006-01-19 17:51:00,6.15266,6.15365,6.15164,6.15365,13000000.0
2006-01-19 17:52:00,6.15371,6.15371,6.15156,6.15189,24000000.0
2006-01-19 17:53:00,6.15236,6.15522,6.15236,6.15352,16000000.0
2006-01-19 17:54:00,6.15327,6.1542,6.15235,6.15252,16000000.0
2006-01-19 17:55:00,6.15218,6.15301,6.15096,6.15096,13000000.0
2006-01-19 17:56:00,6.14977,6.1509,6.14892,6.15085,15000000.0
2006-01-19 17:57:00,6.15222,6.15409,6.15016,6.15152,10000000.0
2006-01-19 17:58:00,6.15078,6.15134,6.14945,6.15097,15000000.0
2006-01-19 17:59:00,6.15183,6.15401,6.15107,6.15377,13000000.0
2006-01-19 18:00:00,6.1536,6.15487,6.1536,6.15478,7000000.0
2006-01-19 18:01:00,6.15537,6.15537,6.15385,6.15393,18000000.0
2006-01-19 18:02:00,6.15243,6.15356,6.14826,6.15356,17000000.0
2006-01-19 18:03:00,6.15255,6.15537,6.15255,6.15537,16000000.0
2006-01-19 18:04:00,6.15469,6.15656,6.15469,6.15551,14000000.0
2006-01-19 18:05:00,6.15506,6.15654,6.15475,6.15533,13000000.0
2006-01-19 18:06:00,6.15433,6.15448,6.15086,6.15401,18000000.0
2006-01-19 18:07:00,6.15438,6.15542,6.15414,6.15527,12000000.0
2006-01-19 18:08:00,6.15535,6.15574,6.15318,6.15319,18000000.0
2006-01-19 18:09:00,6.15406,6.15454,6.15274,6.15447,12000000.0
2006-01-19 18:10:00,6.15395,6.15477,6.15311,6.15361,13000000.0
2006-01-19 18:11:00,6.1526,6.15348,6.1526,6.15348,10000000.0
2006-01-19 18:12:00,6.15361,6.15475,6.15359,6.15359,11000000.0
2006-01-19 18:13:00,6.15393,6.15488,6.15316,6.15369,14000000.0
2006-01-19 18:14:00,6.15536,6.15581,6.15442,6.15442,10000000.0
2006-01-19 18:15:00,6.15432,6.15512,6.15407,6.15411,10000000.0
2006-01-19 18:16:00,6.15431,6.1559,6.15405,6.15409,9000000.0
2006-01-19 18:17:00,6.15284,6.15394,6.15275,6.15306,18000000.0
2006-01-19 18:18:00,6.15227,6.15335,6.15227,6.15291,14000000.0
2006-01-19 18:19:00,6.15467,6.15673,6.15386,6.15673,10000000.0
2006-01-19 18:20:00,6.15708,6.15895,6.15647,6.15647,15000000.0
2006-01-19 18:21:00,6.15625,6.15699,6.15482,6.15511,18000000.0
2006-01-19 18:22:00,6.15433,6.15592,6.15433,6.15592,14000000.0
2006-01-19 18:23:00,6.15487,6.15493,6.15393,6.15393,7000000.0
2006-01-19 18:24:00,6.15443,6.15669,6.15443,6.15563,9000000.0
2006-01-19 18:25:00,6.15568,6.15616,6.15505,6.15505,13000000.0
2006-01-19 18:26:00,6.15589,6.15778,6.15469,6.15612,16000000.0
2006-01-19 18:27:00,6.15612,6.15845,6.15572,6.15784,14000000.0
2006-01-19 18:28:00,6.15741,6.15794,6.15644,6.15712,13000000.0
2006-01-19 18:29:00,6.15624,6.15716,6.15609,6.157,11000000.0
2006-01-19 18:30:00,6.15721,6.1599,6.15721,6.15757,16000000.0
2006-01-19 18:31:00,6.15696,6.15754,6.1562,6.15707,12000000.0
2006-01-19 18:32:00,6.15603,6.15768,6.15603,6.15701,11000000.0
2006-01-19 18:33:00,6.157,6.15767,6.15576,6.15737,13000000.0
2006-01-19 18:34:00,6.15881,6.15927,6.15709,6.15717,13000000.0
2006-01-19 18:35:00,6.15717,6.15855,6.15666,6.15666,18000000.0
2006-01-19 18:36:00,6.15775,6.15905,6.15722,6.1582,18000000.0
2006-01-19 18:37:00,6.1573,6.15858,6.15691,6.15853,18000000.0
2006-01-19 18:38:00,6.15821,6.15844,6.15726,6.15823,11000000.0
2006-01-19 18:39:00,6.15795,6.15842,6.15786,6.15795,11000000.0
2006-01-19 18:40:00,6.15758,6.1591,6.15687,6.15687,14000000.0
2006-01-19 18:41:00,6.15683,6.15829,6.15683,6.15829,16000000.0
2006-01-19 18:42:00,6.15846,6.15846,6.1562,6.1562,14000000.0
2006-01-19 18:43:00,6.15644,6.15777,6.15613,6.15777,10000000.0
2006-01-19 18:44:00,6.15789,6.15807,6.156,6.156,13000000.0
2006-01-19 18:45:00,6.15709,6.1584,6.15674,6.15791,13000000.0
2006-01-19 18:46:00,6.1587,6.1587,6.15737,6.15752,12000000.0
2006-01-19 18:47:00,6.15728,6.15897,6.15702,6.15836,14000000.0
2006-01-19 18:48:00,6.15832,6.15922,6.15728,6.15922,15000000.0
2006-01-19 18:49:00,6.16026,6.16252,6.15967,6.16081,12000000.0
2006-01-19 18:50:00,6.16114,6.16158,6.16042,6.16066,9000000.0
2006-01-19 18:51:00,6.16018,6.16138,6.15811,6.15838,17000000.0
2006-01-19 18:52:00,6.15758,6.1584,6.15683,6.15746,9000000.0
2006-01-19 18:53:00,6.15699,6.15755,6.15537,6.1562,14000000.0
2006-01-19 18:54:00,6.15636,6.15661,6.15539,6.15572,14000000.0
2006-01-19 18:55:00,6.15555,6.15699,6.15541,6.15541,10000000.0
2006-01-19 18:56:00,6.1554,6.15654,6.1554,6.1561,16000000.0
2006-01-19 18:57:00,6.15573,6.15657,6.15549,6.15588,17000000.0
2006-01-19 18:58:00,6.15628,6.15749,6.15582,6.15611,14000000.0
2006-01-19 18:59:00,6.15625,6.15756,6.15625,6.15692,14000000.0
2006-01-19 19:00:00,6.15575,6.15575,6.15264,6.15283,15000000.0
2006-01-19 19:01:00,6.15284,6.15679,6.15284,6.15625,15000000.0
2006-01-19 19:02:00,6.15748,6.15754,6.15536,6.15654,14000000.0
2006-01-19 19:03:00,6.15611,6.1566,6.15528,6.1556,14000000.0
2006-01-19 19:04:00,6.15519,6.15639,6.15475,6.15537,12000000.0
2006-01-19 19:05:00,6.15718,6.15797,6.15628,6.15758,15000000.0
2006-01-19 19:06:00,6.15742,6.15936,6.15742,6.15844,16000000.0
2006-01-19 19:07:00,6.15821,6.15839,6.15678,6.15705,20000000.0
2006-01-19 19:08:00,6.15708,6.15732,6.15526,6.15595,8000000.0
2006-01-19 19:09:00,6.15682,6.1592,6.15677,6.15882,17000000.0
2006-01-19 19:10:00,6.15901,6.1592,6.15789,6.15863,9000000.0
2006-01-19 19:11:00,6.15846,6.15904,6.15696,6.15721,16000000.0
2006-01-19 19:12:00,6.15682,6.15768,6.15559,6.15706,13000000.0
2006-01-19 19:13:00,6.15684,6.15684,6.15384,6.15472,10000000.0
2006-01-19 19:14:00,6.15389,6.15465,6.15352,6.15371,20000000.0
2006-01-19 19:15:00,6.15303,6.15551,6.15303,6.15545,12000000.0
2006-01-19 19:16:00,6.15559,6.15676,6.15524,6.15532,8000000.0
2006-01-19 19:17:00,6.15644,6.15714,6.15565,6.15607,18000000.0
2006-01-19 19:18:00,6.15626,6.15684,6.15534,6.15606,11000000.0
2006-01-19 19:19:00,6.15473,6.15575,6.15431,6.15536,12000000.0
2006-01-19 19:20:00,6.15479,6.15639,6.15407,6.15639,14000000.0
2006-01-19 19:21:00,6.15605,6.15605,6.15486,6.15578,13000000.0
2006-01-19 19:22:00,6.15643,6.15684,6.15556,6.15674,12000000.0
2006-01-19 19:23:00,6.15677,6.15751,6.15575,6.15599,14000000.0
2006-01-19 19:24:00,6.15588,6.1571,6.15549,6.15659,19000000.0
2006-01-19 19:25:00,6.15628,6.15715,6.15612,6.15715,8000000.0
2006-01-19 19:26:00,6.15626,6.15717,6.15617,6.15675,7000000.0
2006-01-19 19:27:00,6.15611,6.15687,6.15521,6.15584,20000000.0
2006-01-19 19:28:00,6.15593,6.15693,6.15468,6.15468,17000000.0
2006-01-19 19:29:00,6.15407,6.15491,6.15382,6.15441,10000000.0
2006-01-19 19:30:00,6.155,6.15522,6.15366,6.15522,15000000.0
2006-01-19 19:31:00,6.1548,6.15497,6.15218,6.15289,11000000.0
2006-01-19 19:32:00,6.15166,6.15293,6.15155,6.15292,9000000.0
2006-01-19 19:33:00,6.15435,6.15435,6.15192,6.15248,14000000.0
2006-01-19 19:34:00,6.15139,6.15338,6.15097,6.15097,17000000.0
2006-01-19 19:35:00,6.15233,6.15263,6.15138,6.15204,8000000.0
2006-01-19 19:36:00,6.15269,6.15285,6.15203,6.15285,15000000.0
2006-01-19 19:37:00,6.15293,6.15445,6.15284,6.15318,8000000.0
2006-01-19 19:38:00,6.15327,6.15327,6.15155,6.15228,15000000.0
2006-01-19 19:39:00,6.15215,6.15235,6.1511,6.15203,17000000.0
2006-01-19 19:40:00,6.15301,6.15301,6.15109,6.15216,16000000.0
2006-01-19 19:41:00,6.15194,6.15194,6.1512,6.15185,11000000.0
2006-01-19 19:42:00,6.15208,6.15281,6.15099,6.15279,15000000.0
2006-01-19 19:43:00,6.15247,6.15247,6.15098,6.15175,14000000.0
2006-01-19 19:44:00,6.15176,6.15297,6.15129,6.15189,14000000.0
2006-01-19 19:45:00,6.15171,6.15311,6.15171,6.15288,15000000.0
2006-01-19 19:46:00,6.15143,6.1532,6.15071,6.15234,15000000.0
2006-01-19 19:47:00,6.15237,6.15252,6.15099,6.15167,16000000.0
2006-01-19 19:48:00,6.15142,6.15181,6.15031,6.15099,16000000.0
2006-01-19 19:49:00,6.15091,6.15143,6.15045,6.15082,8000000.0
2006-01-19 19:50:00,6.1509,6.15241,6.15071,6.15241,9000000.0
2006-01-19 19:51:00,6.15273,6.15311,6.15174,6.15174,19000000.0
2006-01-19 19:52:00,6.1521,6.15339,6.1521,6.15286,11000000.0
2006-01-19 19:53:00,6.1532,6.15375,6.15204,6.15264,14000000.0
2006-01-19 19:54:00,6.15301,6.15431,6.1526,6.15431,18000000.0
2006-01-19 19:55:00,6.15305,6.15381,6.15237,6.15353,13000000.0
2006-01-19 19:56:00,6.15353,6.15367,6.15246,6.15301,10000000.0
2006-01-19 19:57:00,6.15232,6.15372,6.15189,6.15325,16000000.0
2006-01-19 19:58:00,6.15478,6.15478,6.1531,6.15372,15000000.0
2006-01-19 19:59:00,6.1537,6.15473,6.15331,6.15368,14000000.0
2006-01-19 20:00:00,6.15433,6.15519,6.15412,6.15472,11000000.0
2006-01-19 20:01:00,6.15486,6.15601,6.15486,6.15525,24000000.0
2006-01-19 20:02:00,6.15516,6.15557,6.15463,6.15463,11000000.0
2006-01-19 20:03:00,6.15502,6.15654,6.15502,6.15654,11000000.0
2006-01-19 20:04:00,6.15606,6.15611,6.15475,6.15551,10000000.0
2006-01-19 20:05:00,6.15587,6.15752,6.15549,6.1567,17000000.0
2006-01-19 20:06:00,6.15716,6.15808,6.15579,6.15808,10000000.0
2006-01-19 20:07:00,6.15806,6.1582,6.15698,6.15784,14000000.0
2006-01-19 20:08:00,6.15756,6.15793,6.15693,6.15793,13000000.0
2006-01-19 20:09:00,6.15822,6.15962,6.15812,6.15962,11000000.0
2006-01-19 20:10:00,6.15926,6.16,6.15865,6.15978,11000000.0
2006-01-19 20:11:00,6.15987,6.15994,6.15821,6.15821,9000000.0
2006-01-19 20:12:00,6.15844,6.15971,6.15717,6.15963,16000000.0
2006-01-19 20:13:00,6.15916,6.15991,6.15847,6.15941,11000000.0
2006-01-19 20:14:00,6.1584,6.15955,6.15831,6.15955,19000000.0
2006-01-19 20:15:00,6.15898,6.15962,6.15771,6.15948,13000000.0
2006-01-19 20:16:00,6.15911,6.15911,6.15665,6.15771,15000000.0
2006-01-19 20:17:00,6.15825,6.15848,6.15727,6.15727,8000000.0
2006-01-19 20:18:00,6.15759,6.15876,6.15751,6.15876,14000000.0
2006-01-19 20:19:00,6.15911,6.15914,6.15766,6.15811,14000000.0
2006-01-19 20:20:00,6.15834,6.15979,6.15744,6.15856,12000000.0
2006-01-19 20:21:00,6.15756,6.15908,6.15745,6.15865,9000000.0
2006-01-19 20:22:00,6.15879,6.15913,6.15819,6.15906,17000000.0
2006-01-19 20:23:00,6.15972,6.15972,6.15833,6.15912,11000000.0
2006-01-19 20:24:00,6.15925,6.16024,6.15873,6.16024,16000000.0
2006-01-19 20:25:00,6.16002,6.1601,6.15949,6.15971,11000000.0
2006-01-19 20:26:00,6.1598,6.1598,6.15847,6.15847,8000000.0
2006-01-19 20:27:00,6.15902,6.1601,6.15884,6.15922,13000000.0
2006-01-19 20:28:00,6.16073,6.16092,6.15976,6.16079,15000000.0
2006-01-19 20:29:00,6.16063,6.16063,6.15917,6.16014,16000000.0
2006-01-19 20:30:00,6.15918,6.16035,6.15891,6.1596,8000000.0
2006-01-19 20:31:00,6.15976,6.16108,6.15923,6.16041,18000000.0
2006-01-19 20:32:00,6.15933,6.16075,6.15929,6.16057,7000000.0
2006-01-19 20:33:00,6.1611,6.16153,6.16023,6.16023,13000000.0
2006-01-19 20:34:00,6.16086,6.16258,6.16081,6.16258,13000000.0
2006-01-19 20:35:00,6.1635,6.1641,6.1622,6.16374,9000000.0
2006-01-19 20:36:00,6.16383,6.16556,6.1633,6.16551,17000000.0
2006-01-19 20:37:00,6.16519,6.16519,6.16315,6.16315,14000000.0
2006-01-19 20:38:00,6.16309,6.16408,6.16278,6.16356,16000000.0
2006-01-19 20:39:00,6.16314,6.16373,6.16246,6.16358,14000000.0
2006-01-19 20:40:00,6.16306,6.16446,6.16269,6.16293,17000000.0
2006-01-19 20:41:00,6.16254,6.16354,6.16254,6.16335,16000000.0
2006-01-19 20:42:00,6.16335,6.16354,6.16325,6.16327,22000000.0
2006-01-19 20:43:00,6.16357,6.16416,6.16281,6.16294,18000000.0
2006-01-19 20:44:00,6.16273,6.16459,6.16273,6.16426,16000000.0
2006-01-19 20:45:00,6.16422,6.16497,6.16384,6.16497,8000000.0
2006-01-19 20:46:00,6.16495,6.16495,6.16403,6.16453,19000000.0
2006-01-19 20:47:00,6.16437,6.16524,6.16394,6.16451,12000000.0
2006-01-19 20:48:00,6.16567,6.1661,6.16469,6.1661,9000000.0
2006-01-19 20:49:00,6.16654,6.16713,6.16603,6.16683,19000000.0
2006-01-19 20:50:00,6.16688,6.1676,6.16477,6.16477,15000000.0
2006-01-19 20:51:00,6.16514,6.16606,6.16514,6.16549,9000000.0
2006-01-19 20:52:00,6.16503,6.16503,6.16412,6.16464,11000000.0
2006-01-19 20:53:00,6.16373,6.16458,6.16293,6.16293,15000000.0
2006-01-19 20:54:00,6.16359,6.16561,6.16359,6.16484,12000000.0
2006-01-19 20:55:00,6.16573,6.16671,6.1655,6.16615,18000000.0
2006-01-19 20:56:00,6.16639,6.16867,6.16639,6.16837,12000000.0
2006-01-19 20:57:00,6.16912,6.16918,6.16786,6.16804,13000000.0
2006-01-19 20:58:00,6.16779,6.168,6.1671,6.16749,11000000.0
2006-01-19 20:59:00,6.1672,6.16811,6.16678,6.16727,11000000.0
2006-01-19 21:00:00,6.16696,6.16826,6.16628,6.16823,17000000.0
2006-01-19 21:01:00,6.16751,6.16842,6.167,6.16842,10000000.0
2006-01-19 21:02:00,6.16839,6.16852,6.16688,6.16721,8000000.0
2006-01-19 21:03:00,6.16739,6.16774,6.16631,6.16692,19000000.0
2006-01-19 21:04:00,6.16684,6.168,6.16619,6.167,18000000.0
2006-01-19 21:05:00,6.16647,6.16686,6.16567,6.16685,14000000.0
2006-01-19 21:06:00,6.16658,6.16658,6.16499,6.16569,12000000.0
2006-01-19 21:07:00,6.16566,6.1658,6.16426,6.16426,10000000.0
2006-01-19 21:08:00,6.16418,6.1669,6.16418,6.16451,14000000.0
2006-01-19 21:09:00,6.16425,6.16543,6.16392,6.16483,16000000.0
2006-01-19 21:10:00,6.16512,6.16615,6.16354,6.16603,15000000.0
2006-01-19 21:11:00,6.1661,6.1676,6.1661,6.16694,13000000.0
2006-01-19 21:12:00,6.16688,6.16745,6.16654,6.16702,10000000.0
2006-01-19 21:13:00,6.16683,6.16752,6.16584,6.16597,14000000.0
2006-01-19 21:14:00,6.16621,6.16795,6.16621,6.16726,10000000.0
2006-01-19 21:15:00,6.16727,6.16754,6.1664,6.16673,15000000.0
2006-01-19 21:16:00,6.16695,6.16695,6.16546,6.16611,11000000.0
2006-01-19 21:17:00,6.16637,6.16744,6.16635,6.16696,13000000.0
2006-01-19 21:18:00,6.16597,6.1666,6.16566,6.16566,17000000.0
2006-01-19 21:19:00,6.16561,6.16712,6.16561,6.16681,12000000.0
2006-01-19 21:20:00,6.16734,6.16842,6.16599,6.16697,14000000.0
2006-01-19 21:21:00,6.16743,6.16772,6.16657,6.16712,11000000.0
2006-01-19 21:22:00,6.16763,6.16846,6.16669,6.1669,9000000.0
2006-01-19 21:23:00,6.16685,6.16773,6.16668,6.16668,7000000.0
2006-01-19 21:24:00,6.16643,6.1677,6.16619,6.16619,11000000.0
2006-01-19 21:25:00,6.16627,6.16709,6.16613,6.16613,7000000.0
2006-01-19 21:26:00,6.16558,6.16656,6.16555,6.16646,13000000.0
2006-01-19 21:27:00,6.16577,6.16577,6.16456,6.16468,11000000.0
2006-01-19 21:28:00,6.16423,6.16553,6.16414,6.16529,15000000.0
2006-01-19 21:29:00,6.16496,6.16598,6.16455,6.16526,12000000.0
2006-01-19 21:30:00,6.16456,6.16536,6.16405,6.16405,10000000.0
2006-01-19 21:31:00,6.16535,6.16587,6.16507,6.16583,10000000.0
2006-01-19 21:32:00,6.16566,6.16615,6.16566,6.16584,12000000.0
2006-01-19 21:33:00,6.16486,6.16538,6.16399,6.16403,19000000.0
2006-01-19 21:34:00,6.16369,6.16571,6.16369,6.16571,8000000.0
2006-01-19 21:35:00,6.16575,6.16705,6.16492,6.16492,20000000.0
2006-01-19 21:36:00,6.16493,6.16645,6.16485,6.16645,19000000.0
2006-01-19 21:37:00,6.16673,6.16699,6.16527,6.16601,19000000.0
2006-01-19 21:38:00,6.16589,6.16589,6.16417,6.16572,13000000.0
2006-01-19 21:39:00,6.1655,6.16587,6.16467,6.16477,17000000.0
2006-01-19 21:40:00,6.16441,6.165,6.16406,6.16484,7000000.0
2006-01-19 21:41:00,6.16492,6.16556,6.16429,6.16508,11000000.0
2006-01-19 21:42:00,6.16595,6.16595,6.1641,6.1641,18000000.0
2006-01-19 21:43:00,6.16348,6.16461,6.163,6.1641,13000000.0
2006-01-19 21:44:00,6.16407,6.16489,6.16379,6.16379,16000000.0
2006-01-19 21:45:00,6.1647,6.16513,6.16276,6.16276,11000000.0
2006-01-19 21:46:00,6.16377,6.16441,6.16315,6.16419,13000000.0
2006-01-19 21:47:00,6.16434,6.16434,6.16328,6.16384,13000000.0
2006-01-19 21:48:00,6.1637,6.1649,6.16307,6.16437,17000000.0
2006-01-19 21:49:00,6.16391,6.16437,6.16347,6.16368,8000000.0
2006-01-19 21:50:00,6.16347,6.1637,6.16219,6.16219,11000000.0
2006-01-19 21:51:00,6.16279,6.16438,6.16228,6.16228,13000000.0
2006-01-19 21:52:00,6.16378,6.16423,6.16242,6.16377,13000000.0
2006-01-19 21:53:00,6.16283,6.16325,6.1618,6.16247,14000000.0
2006-01-19 21:54:00,6.16242,6.1638,6.16217,6.16279,11000000.0
2006-01-19 21:55:00,6.1643,6.16592,6.1643,6.16489,17000000.0
2006-01-19 21:56:00,6.16523,6.16563,6.16406,6.16509,12000000.0
2006-01-19 21:57:00,6.16412,6.16532,6.16376,6.16457,16000000.0
2006-01-19 21:58:00,6.16424,6.16548,6.16423,6.16457,9000000.0
2006-01-19 21:59:00,6.16454,6.16646,6.16454,6.16614,18000000.0
2006-01-19 22:00:00,6.16685,6.16701,6.1653,6.16634,13000000.0
2006-01-19 22:01:00,6.16662,6.16662,6.16467,6.16612,11000000.0
2006-01-19 22:02:00,6.1664,6.1664,6.1652,6.16529,17000000.0
2006-01-19 22:03:00,6.16566,6.16635,6.16483,6.16607,23000000.0
2006-01-19 22:04:00,6.16582,6.16606,6.16468,6.16598,15000000.0
2006-01-19 22:05:00,6.16626,6.16748,6.16553,6.16748,14000000.0
2006-01-19 22:06:00,6.16786,6.1682,6.16675,6.16731,15000000.0
2006-01-19 22:07:00,6.16646,6.16686,6.16521,6.16521,9000000.0
2006-01-19 22:08:00,6.16496,6.16662,6.16496,6.16648,18000000.0
2006-01-19 22:09:00,6.16628,6.16682,6.16502,6.16502,11000000.0
2006-01-19 22:10:00,6.1654,6.16686,6.1654,6.16686,7000000.0
2006-01-19 22:11:00,6.16696,6.16696,6.1655,6.16577,8000000.0
2006-01-19 22:12:00,6.16532,6.16653,6.16443,6.16528,16000000.0
2006-01-19 22:13:00,6.16515,6.16515,6.16277,6.16482,24000000.0
2006-01-19 22:14:00,6.16416,6.16418,6.16306,6.16322,9000000.0
2006-01-19 22:15:00,6.1627,6.16406,6.16243,6.16406,10000000.0
2006-01-19 22:16:00,6.16421,6.16421,6.16211,6.16211,13000000.0
2006-01-19 22:17:00,6.16212,6.16344,6.16177,6.16262,20000000.0
2006-01-19 22:18:00,6.16286,6.16315,6.16228,6.16265,11000000.0
2006-01-19 22:19:00,6.16283,6.16356,6.1624,6.1624,15000000.0
2006-01-19 22:20:00,6.16263,6.16348,6.16185,6.16306,16000000.0
2006-01-19 22:21:00,6.16358,6.16362,6.1627,6.1634,12000000.0
2006-01-19 22:22:00,6.16341,6.16363,6.16142,6.1617,14000000.0
2006-01-19 22:23:00,6.16179,6.16332,6.16179,6.16259,11000000.0
2006-01-19 22:24:00,6.16271,6.16348,6.16132,6.16137,16000000.0
2006-01-19 22:25:00,6.16127,6.16301,6.16127,6.16227,14000000.0
2006-01-19 22:26:00,6.16241,6.1633,6.16241,6.1633,10000000.0
2006-01-19 22:27:00,6.16287,6.16287,6.16112,6.16139,14000000.0
2006-01-19 22:28:00,6.16109,6.16253,6.16109,6.16154,12000000.0
2006-01-19 22:29:00,6.1614,6.16351,6.1614,6.16351,13000000.0
2006-01-19 22:30:00,6.16339,6.16339,6.16154,6.16154,8000000.0
2006-01-19 22:31:00,6.16118,6.16267,6.16118,6.16181,11000000.0
2006-01-19 22:32:00,6.16198,6.16284,6.16154,6.16265,20000000.0
2006-01-19 22:33:00,6.1629,6.16335,6.16266,6.16293,11000000.0
2006-01-19 22:34:00,6.16268,6.16367,6.1614,6.1614,10000000.0
2006-01-19 22:35:00,6.1614,6.16292,6.1614,6.16292,13000000.0
2006-01-19 22:36:00,6.1632,6.1632,6.16127,6.16313,9000000.0
2006-01-19 22:37:00,6.16229,6.16291,6.16183,6.16266,13000000.0
2006-01-19 22:38:00,6.16378,6.16383,6.16215,6.16215,9000000.0
2006-01-19 22:39:00,6.16228,6.16384,6.16214,6.16323,12000000.0
2006-01-19 22:40:00,6.16349,6.16422,6.16306,6.16306,9000000.0
2006-01-19 22:41:00,6.16273,6.16355,6.16199,6.16261,14000000.0
2006-01-19 22:42:00,6.16202,6.16229,6.16191,6.1622,13000000.0
2006-01-19 22:43:00,6.16297,6.16402,6.16257,6.16357,12000000.0
2006-01-19 22:44:00,6.1641,6.16522,6.16376,6.16522,15000000.0
2006-01-19 22:45:00,6.16348,6.16445,6.16274,6.16436,13000000.0
2006-01-19 22:46:00,6.16451,6.16498,6.16315,6.16438,14000000.0
2006-01-19 22:47:00,6.16424,6.16439,6.16293,6.16293,15000000.0
2006-01-19 22:48:00,6.16317,6.16426,6.16294,6.16294,13000000.0
2006-01-19 22:49:00,6.16296,6.16499,6.16296,6.16333,13000000.0
2006-01-19 22:50:00,6.1642,6.16473,6.16349,6.16402,15000000.0
2006-01-19 22:51:00,6.16481,6.16614,6.16404,6.16614,14000000.0
2006-01-19 22:52:00,6.16626,6.16626,6.16456,6.16551,9000000.0
2006-01-19 22:53:00,6.16557,6.16557,6.16426,6.16443,15000000.0
2006-01-19 22:54:00,6.1646,6.16557,6.16415,6.16538,17000000.0
2006-01-19 22:55:00,6.16511,6.1657,6.16425,6.16425,16000000.0
2006-01-19 22:56:00,6.16451,6.16646,6.1644,6.1644,13000000.0
2006-01-19 22:57:00,6.16449,6.16624,6.16449,6.16624,8000000.0
2006-01-19 22:58:00,6.16612,6.16612,6.16499,6.16541,8000000.0
2006-01-19 22:59:00,6.16527,6.16587,6.16433,6.16587,19000000.0
2006-01-19 23:00:00,6.1663,6.1663,6.16522,6.16563,10000000.0
2006-01-19 23:01:00,6.16611,6.16611,6.16462,6.16522,7000000.0
2006-01-19 23:02:00,6.16497,6.16666,6.16471,6.16471,15000000.0
2006-01-19 23:03:00,6.16413,6.16552,6.16413,6.16471,17000000.0
2006-01-19 23:04:00,6.1649,6.16552,6.16464,6.16464,19000000.0
2006-01-19 23:05:00,6.16407,6.16465,6.16316,6.16429,9000000.0
2006-01-19 23:06:00,6.16451,6.16514,6.16378,6.16378,12000000.0
2006-01-19 23:07:00,6.16362,6.16394,6.1627,6.16355,14000000.0
2006-01-19 23:08:00,6.16236,6.16322,6.16208,6.16214,16000000.0
2006-01-19 23:09:00,6.16357,6.1637,6.16262,6.16274,9000000.0
2006-01-19 23:10:00,6.16232,6.16264,6.16129,6.16239,12000000.0
2006-01-19 23:11:00,6.16191,6.16205,6.16047,6.16193,14000000.0
2006-01-19 23:12:00,6.16078,6.16174,6.16048,6.16144,7000000.0
2006-01-19 23:13:00,6.16101,6.16222,6.16027,6.16142,14000000.0
2006-01-19 23:14:00,6.1614,6.16187,6.16049,6.16185,19000000.0
2006-01-19 23:15:00,6.16245,6.16258,6.16115,6.16241,13000000.0
2006-01-19 23:16:00,6.16198,6.16317,6.16191,6.16209,15000000.0
2006-01-19 23:17:00,6.16218,6.16223,6.16072,6.16092,11000000.0
2006-01-19 23:18:00,6.1613,6.16274,6.16051,6.16265,12000000.0
2006-01-19 23:19:00,6.1631,6.16376,6.1611,6.16376,14000000.0
2006-01-19 23:20:00,6.16404,6.16426,6.16245,6.16255,19000000.0
2006-01-19 23:21:00,6.16276,6.1643,6.16276,6.16403,7000000.0
2006-01-19 23:22:00,6.16322,6.16437,6.16254,6.16268,15000000.0
2006-01-19 23:23:00,6.16194,6.16263,6.16142,6.1617,11000000.0
2006-01-19 23:24:00,6.16175,6.16286,6.16111,6.16145,14000000.0
2006-01-19 23:25:00,6.16086,6.16139,6.16051,6.1608,11000000.0
2006-01-19 23:26:00,6.16104,6.16147,6.16038,6.16038,14000000.0
2006-01-19 23:27:00,6.16005,6.16094,6.15989,6.15989,11000000.0
2006-01-19 23:28:00,6.15988,6.16141,6.15982,6.16141,12000000.0
2006-01-19 23:29:00,6.16138,6.16194,6.16063,6.16194,16000000.0
2006-01-19 23:30:00,6.16188,6.16277,6.16068,6.16114,20000000.0
2006-01-19 23:31:00,6.16084,6.16193,6.16084,6.16193,11000000.0
2006-01-19 23:32:00,6.16108,6.16205,6.16046,6.16151,16000000.0
2006-01-19 23:33:00,6.16097,6.16097,6.16024,6.16034,12000000.0
2006-01-19 23:34:00,6.16083,6.16194,6.16043,6.16194,13000000.0
2006-01-19 23:35:00,6.16173,6.16202,6.16092,6.1617,9000000.0
2006-01-19 23:36:00,6.16179,6.16188,6.16118,6.16161,9000000.0
2006-01-19 23:37:00,6.16138,6.1617,6.16059,6.16119,14000000.0
2006-01-19 23:38:00,6.1611,6.16161,6.16011,6.16011,13000000.0
2006-01-19 23:39:00,6.16048,6.16195,6.15983,6.16122,17000000.0
2006-01-19 23:40:00,6.16136,6.16194,6.16055,6.16055,12000000.0
2006-01-19 23:41:00,6.16093,6.16207,6.16093,6.16172,17000000.0
2006-01-19 23:42:00,6.16141,6.1617,6.16124,6.16127,22000000.0
2006-01-19 23:43:00,6.16093,6.16113,6.16087,6.161,15000000.0
2006-01-19 23:44:00,6.16105,6.16113,6.16083,6.16113,14000000.0
2006-01-19 23:45:00,6.16115,6.16193,6.16097,6.16142,20000000.0
2006-01-19 23:46:00,6.16091,6.16247,6.16034,6.16247,14000000.0
2006-01-19 23:47:00,6.16212,6.16212,6.16029,6.16145,10000000.0
2006-01-19 23:48:00,6.16154,6.16158,6.16025,6.16095,18000000.0
2006-01-19 23:49:00,6.16089,6.16185,6.16073,6.16104,14000000.0
2006-01-19 23:50:00,6.16209,6.16209,6.16055,6.16068,13000000.0
2006-01-19 23:51:00,6.16106,6.16165,6.16081,6.16114,8000000.0
2006-01-19 23:52:00,6.16162,6.16257,6.16113,6.16167,16000000.0
2006-01-19 23:53:00,6.16119,6.1626,6.16079,6.16158,18000000.0
2006-01-19 23:54:00,6.16161,6.16253,6.16034,6.16235,12000000.0
2006-01-19 23:55:00,6.16201,6.16201,6.16058,6.16132,19000000.0
2006-01-19 23:56:00,6.16098,6.16179,6.16058,6.16101,14000000.0
2006-01-19 23:57:00,6.16132,6.16239,6.16091,6.16161,16000000.0
2006-01-19 23:58:00,6.16214,6.16254,6.16116,6.16254,13000000.0
2006-01-19 23:59:00,6.16253,6.16253,6.16107,6.16107,14000000.0
2006-01-20 00:00:00,6.161,6.16257,6.161,6.16161,17000000.0
2006-01-20 00:01:00,6.16317,6.16317,6.16156,6.16292,12000000.0
2006-01-20 00:02:00,6.16231,6.16242,6.16123,6.16123,15000000.0
2006-01-20 00:03:00,6.16101,6.16227,6.16101,6.16227,14000000.0
2006-01-20 00:04:00,6.16199,6.16217,6.16149,6.16217,12000000.0
2006-01-20 00:05:00,6.16244,6.16357,6.16172,6.1618,12000000.0
2006-01-20 00:06:00,6.16205,6.16356,6.16199,6.16266,12000000.0
2006-01-20 00:07:00,6.16266,6.16326,6.16257,6.16257,11000000.0
2006-01-20 00:08:00,6.16245,6.16325,6.16179,6.16179,15000000.0
2006-01-20 00:09:00,6.16161,6.16261,6.16161,6.16261,12000000.0
2006-01-20 00:10:00,6.16184,6.16297,6.16184,6.16259,19000000.0
2006-01-20 00:11:00,6.16258,6.1627,6.16197,6.16197,8000000.0
2006-01-20 00:12:00,6.1623,6.16341,6.1623,6.16252,9000000.0
2006-01-20 00:13:00,6.16224,6.1628,6.16223,6.16235,13000000.0
2006-01-20 00:14:00,6.16248,6.16322,6.16246,6.16259,14000000.0
2006-01-20 00:15:00,6.16239,6.16318,6.16122,6.16129,12000000.0
2006-01-20 00:16:00,6.16146,6.1625,6.16146,6.16203,12000000.0
2006-01-20 00:17:00,6.16166,6.16363,6.16162,6.16318,10000000.0
2006-01-20 00:18:00,6.16307,6.16532,6.16307,6.16375,19000000.0
2006-01-20 00:19:00,6.16339,6.16391,6.16293,6.16375,12000000.0
2006-01-20 00:20:00,6.16377,6.16438,6.16291,6.16291,11000000.0
2006-01-20 00:21:00,6.16329,6.16499,6.163,6.16436,14000000.0
2006-01-20 00:22:00,6.16439,6.16628,6.16439,6.1656,13000000.0
2006-01-20 00:23:00,6.16431,6.16553,6.16431,6.16525,13000000.0
2006-01-20 00:24:00,6.16426,6.16536,6.16417,6.16514,9000000.0
2006-01-20 00:25:00,6.1645,6.1654,6.16333,6.16446,13000000.0
2006-01-20 00:26:00,6.16438,6.16481,6.1638,6.16444,14000000.0
2006-01-20 00:27:00,6.16452,6.16547,6.1639,6.1639,15000000.0
2006-01-20 00:28:00,6.16391,6.16502,6.16391,6.16434,7000000.0
2006-01-20 00:29:00,6.16438,6.16491,6.16327,6.16491,17000000.0
2006-01-20 00:30:00,6.16508,6.16508,6.16475,6.16484,9000000.0
2006-01-20 00:31:00,6.16487,6.16534,6.16459,6.16459,13000000.0
2006-01-20 00:32:00,6.16441,6.16441,6.16396,6.16396,8000000.0
2006-01-20 00:33:00,6.16369,6.1638,6.16355,6.16363,19000000.0
2006-01-20 00:34:00,6.16396,6.16544,6.16396,6.16537,15000000.0
2006-01-20 00:35:00,6.16695,6.16738,6.1658,6.16737,12000000.0
2006-01-20 00:36:00,6.1677,6.16787,6.16705,6.16728,15000000.0
2006-01-20 00:37:00,6.16692,6.16715,6.16641,6.16715,15000000.0
2006-01-20 00:38:00,6.1664,6.1664,6.16508,6.16591,18000000.0
2006-01-20 00:39:00,6.16552,6.16552,6.16411,6.16486,20000000.0
2006-01-20 00:40:00,6.16515,6.16603,6.16515,6.16536,10000000.0
2006-01-20 00:41:00,6.16497,6.1655,6.16408,6.1655,9000000.0
2006-01-20 00:42:00,6.16596,6.16651,6.16557,6.16571,16000000.0
2006-01-20 00:43:00,6.16572,6.16612,6.1657,6.16588,16000000.0
2006-01-20 00:44:00,6.16609,6.16723,6.166,6.16612,10000000.0
2006-01-20 00:45:00,6.16647,6.16798,6.16633,6.16798,16000000.0
2006-01-20 00:46:00,6.1679,6.1685,6.16717,6.1685,12000000.0
2006-01-20 00:47:00,6.16852,6.16852,6.16679,6.16713,8000000.0
2006-01-20 00:48:00,6.16672,6.16684,6.16511,6.16511,16000000.0
2006-01-20 00:49:00,6.16611,6.16675,6.16574,6.16583,11000000.0
2006-01-20 00:50:00,6.16585,6.1666,6.16585,6.16621,9000000.0
2006-01-20 00:51:00,6.16605,6.16625,6.16546,6.16546,9000000.0
2006-01-20 00:52:00,6.16537,6.16629,6.1649,6.16596,18000000.0
2006-01-20 00:53:00,6.16664,6.1674,6.16561,6.16691,12000000.0
2006-01-20 00:54:00,6.16657,6.16657,6.16463,6.1652,12000000.0
2006-01-20 00:55:00,6.16613,6.16631,6.16499,6.16542,11000000.0
2006-01-20 00:56:00,6.16534,6.16569,6.1646,6.16462,14000000.0
2006-01-20 00:57:00,6.16469,6.16591,6.16469,6.16588,15000000.0
2006-01-20 00:58:00,6.16694,6.16694,6.16636,6.16636,9000000.0
2006-01-20 00:59:00,6.16668,6.16708,6.16643,6.16669,17000000.0
2006-01-20 01:00:00,6.16586,6.16615,6.16434,6.16468,12000000.0
2006-01-20 01:01:00,6.16341,6.16486,6.1633,6.1633,15000000.0
2006-01-20 01:02:00,6.16353,6.16409,6.16279,6.16346,10000000.0
2006-01-20 01:03:00,6.16318,6.16467,6.16318,6.16356,13000000.0
2006-01-20 01:04:00,6.16327,6.16572,6.16327,6.16556,13000000.0
2006-01-20 01:05:00,6.16605,6.1665,6.16497,6.16601,13000000.0
2006-01-20 01:06:00,6.16675,6.1676,6.16638,6.16732,12000000.0
2006-01-20 01:07:00,6.16723,6.16834,6.16647,6.16755,13000000.0
2006-01-20 01:08:00,6.16852,6.16859,6.16737,6.16784,15000000.0
2006-01-20 01:09:00,6.16783,6.1679,6.16662,6.16731,17000000.0
2006-01-20 01:10:00,6.16698,6.16777,6.166,6.166,10000000.0
2006-01-20 01:11:00,6.16609,6.16616,6.16598,6.16614,11000000.0
2006-01-20 01:12:00,6.16674,6.16766,6.16582,6.16582,10000000.0
2006-01-20 01:13:00,6.16645,6.16684,6.1646,6.1646,11000000.0
2006-01-20 01:14:00,6.16451,6.1663,6.16422,6.16433,13000000.0
2006-01-20 01:15:00,6.16351,6.16394,6.163,6.16323,9000000.0
2006-01-20 01:16:00,6.16319,6.16438,6.16287,6.16342,12000000.0
2006-01-20 01:17:00,6.16299,6.16324,6.16229,6.16269,11000000.0
2006-01-20 01:18:00,6.16258,6.1627,6.16242,6.16245,12000000.0
2006-01-20 01:19:00,6.1625,6.16269,6.16239,6.16257,19000000.0
2006-01-20 01:20:00,6.16263,6.16371,6.16263,6.16343,11000000.0
2006-01-20 01:21:00,6.16321,6.1635,6.16225,6.16231,12000000.0
2006-01-20 01:22:00,6.16215,6.16215,6.16192,6.16213,9000000.0
2006-01-20 01:23:00,6.16215,6.16218,6.1619,6.16206,13000000.0
2006-01-20 01:24:00,6.16243,6.16366,6.16209,6.16209,14000000.0
2006-01-20 01:25:00,6.16282,6.16304,6.16277,6.16304,11000000.0
2006-01-20 01:26:00,6.16295,6.16401,6.16265,6.16265,10000000.0
2006-01-20 01:27:00,6.16274,6.16383,6.16274,6.1637,17000000.0
2006-01-20 01:28:00,6.16456,6.16492,6.16302,6.16302,13000000.0
2006-01-20 01:29:00,6.1629,6.164,6.16282,6.164,19000000.0
2006-01-20 01:30:00,6.1642,6.1642,6.16254,6.16254,15000000.0
2006-01-20 01:31:00,6.16304,6.16403,6.16263,6.16355,15000000.0
2006-01-20 01:32:00,6.1632,6.16334,6.16262,6.16262,12000000.0
2006-01-20 01:33:00,6.16255,6.16401,6.16255,6.16401,8000000.0
2006-01-20 01:34:00,6.16291,6.16402,6.16291,6.16383,18000000.0
2006-01-20 01:35:00,6.16316,6.16427,6.16316,6.16425,12000000.0
2006-01-20 01:36:00,6.16421,6.16455,6.16343,6.16453,16000000.0
2006-01-20 01:37:00,6.1645,6.16493,6.16329,6.16353,15000000.0
2006-01-20 01:38:00,6.16453,6.16453,6.1632,6.16356,18000000.0
2006-01-20 01:39:00,6.1632,6.16483,6.1632,6.16483,10000000.0
2006-01-20 01:40:00,6.1648,6.1648,6.16451,6.16474,11000000.0
2006-01-20 01:41:00,6.16467,6.16481,6.16401,6.16401,16000000.0
2006-01-20 01:42:00,6.16378,6.16523,6.16378,6.16523,14000000.0
2006-01-20 01:43:00,6.16474,6.16475,6.16395,6.16475,16000000.0
2006-01-20 01:44:00,6.16478,6.16486,6.16372,6.16372,15000000.0
2006-01-20 01:45:00,6.16352,6.16511,6.16352,6.16505,16000000.0
2006-01-20 01:46:00,6.1652,6.16535,6.16348,6.16363,9000000.0
2006-01-20 01:47:00,6.16395,6.16467,6.16323,6.16392,17000000.0
2006-01-20 01:48:00,6.16462,6.16556,6.16352,6.16352,16000000.0
2006-01-20 01:49:00,6.1634,6.16443,6.1634,6.16443,10000000.0
2006-01-20 01:50:00,6.16409,6.1648,6.16366,6.16433,11000000.0
2006-01-20 01:51:00,6.1643,6.1643,6.1632,6.1632,12000000.0
2006-01-20 01:52:00,6.16349,6.16557,6.16343,6.16486,12000000.0
2006-01-20 01:53:00,6.16527,6.16543,6.16456,6.16543,18000000.0
2006-01-20 01:54:00,6.16554,6.16554,6.16453,6.16453,14000000.0
2006-01-20 01:55:00,6.16414,6.16452,6.16414,6.16432,18000000.0
2006-01-20 01:56:00,6.16485,6.16545,6.16483,6.16521,8000000.0
2006-01-20 01:57:00,6.16542,6.16557,6.16525,6.16547,13000000.0
2006-01-20 01:58:00,6.16536,6.16538,6.16446,6.16452,11000000.0
2006-01-20 01:59:00,6.16451,6.16524,6.16434,6.16524,11000000.0
2006-01-20 02:00:00,6.1649,6.1662,6.16463,6.1662,16000000.0
2006-01-20 02:01:00,6.16671,6.1673,6.1658,6.1658,21000000.0
2006-01-20 02:02:00,6.16586,6.16673,6.16554,6.16618,10000000.0
2006-01-20 02:03:00,6.16629,6.16675,6.16514,6.16515,8000000.0
2006-01-20 02:04:00,6.16583,6.16767,6.16553,6.16681,14000000.0
2006-01-20 02:05:00,6.16675,6.1669,6.16616,6.16616,14000000.0
2006-01-20 02:06:00,6.16648,6.16769,6.16586,6.16694,15000000.0
2006-01-20 02:07:00,6.16649,6.16778,6.16637,6.16698,10000000.0
2006-01-20 02:08:00,6.16658,6.16756,6.16541,6.16701,16000000.0
2006-01-20 02:09:00,6.16603,6.16603,6.16475,6.16577,18000000.0
2006-01-20 02:10:00,6.16596,6.16689,6.16568,6.16572,16000000.0
2006-01-20 02:11:00,6.16594,6.16838,6.16594,6.16646,14000000.0
2006-01-20 02:12:00,6.16706,6.16859,6.16696,6.16749,10000000.0
2006-01-20 02:13:00,6.16756,6.16839,6.16691,6.16724,15000000.0
2006-01-20 02:14:00,6.16747,6.16842,6.166,6.1669,19000000.0
2006-01-20 02:15:00,6.16821,6.16893,6.16685,6.16784,12000000.0
2006-01-20 02:16:00,6.16856,6.17023,6.16856,6.16865,18000000.0
2006-01-20 02:17:00,6.16898,6.17,6.1683,6.1683,14000000.0
2006-01-20 02:18:00,6.16919,6.17024,6.16812,6.16812,12000000.0
2006-01-20 02:19:00,6.16723,6.16946,6.16723,6.16785,14000000.0
2006-01-20 02:20:00,6.16741,6.16951,6.16741,6.1693,13000000.0
2006-01-20 02:21:00,6.16806,6.16982,6.16799,6.16848,15000000.0
2006-01-20 02:22:00,6.16852,6.17063,6.16852,6.16946,13000000.0
2006-01-20 02:23:00,6.16814,6.16995,6.16774,6.16939,16000000.0
2006-01-20 02:24:00,6.1694,6.17017,6.16855,6.16979,17000000.0
2006-01-20 02:25:00,6.1692,6.1692,6.16854,6.16898,10000000.0
2006-01-20 02:26:00,6.16859,6.16906,6.16859,6.1688,13000000.0
2006-01-20 02:27:00,6.16942,6.17004,6.16905,6.16975,7000000.0
2006-01-20 02:28:00,6.1702,6.1702,6.16896,6.16896,9000000.0
2006-01-20 02:29:00,6.17021,6.17031,6.16928,6.16949,20000000.0
2006-01-20 02:30:00,6.16871,6.17079,6.16871,6.17031,11000000.0
2006-01-20 02:31:00,6.1694,6.17026,6.16914,6.16989,9000000.0
2006-01-20 02:32:00,6.16965,6.17045,6.16888,6.16888,13000000.0
2006-01-20 02:33:00,6.16824,6.16942,6.16822,6.16865,14000000.0
2006-01-20 02:34:00,6.16848,6.16986,6.16838,6.16838,17000000.0
2006-01-20 02:35:00,6.16787,6.16822,6.16787,6.16804,15000000.0
2006-01-20 02:36:00,6.16848,6.17001,6.16846,6.16936,14000000.0
2006-01-20 02:37:00,6.1686,6.16896,6.16775,6.16775,13000000.0
2006-01-20 02:38:00,6.16793,6.16923,6.16793,6.16819,14000000.0
2006-01-20 02:39:00,6.16927,6.17044,6.16813,6.17044,15000000.0
2006-01-20 02:40:00,6.17028,6.17028,6.1684,6.16846,12000000.0
2006-01-20 02:41:00,6.16879,6.16994,6.16858,6.16977,13000000.0
2006-01-20 02:42:00,6.16975,6.17036,6.16869,6.16877,16000000.0
2006-01-20 02:43:00,6.16843,6.16943,6.16834,6.16929,18000000.0
2006-01-20 02:44:00,6.17004,6.17039,6.16885,6.16888,10000000.0
2006-01-20 02:45:00,6.16875,6.17025,6.1686,6.16941,14000000.0
2006-01-20 02:46:00,6.17011,6.17117,6.16936,6.17009,18000000.0
2006-01-20 02:47:00,6.16951,6.17145,6.16951,6.17031,17000000.0
2006-01-20 02:48:00,6.16965,6.17076,6.16912,6.16912,7000000.0
2006-01-20 02:49:00,6.16948,6.17099,6.16948,6.17083,13000000.0
2006-01-20 02:50:00,6.17071,6.17101,6.1698,6.17046,14000000.0
2006-01-20 02:51:00,6.17048,6.17093,6.16982,6.17073,15000000.0
2006-01-20 02:52:00,6.17039,6.17094,6.16926,6.17046,15000000.0
2006-01-20 02:53:00,6.16999,6.17038,6.16901,6.16903,9000000.0
2006-01-20 02:54:00,6.16868,6.16899,6.16792,6.16824,13000000.0
2006-01-20 02:55:00,6.16736,6.16736,6.1661,6.16615,11000000.0
2006-01-20 02:56:00,6.16671,6.16799,6.16601,6.16601,18000000.0
2006-01-20 02:57:00,6.16633,6.16747,6.16607,6.16624,13000000.0
2006-01-20 02:58:00,6.16588,6.1667,6.16548,6.16649,9000000.0
2006-01-20 02:59:00,6.16607,6.16607,6.16422,6.1657,14000000.0
2006-01-20 03:00:00,6.16575,6.1676,6.16541,6.16631,11000000.0
2006-01-20 03:01:00,6.16683,6.16712,6.1661,6.16684,11000000.0
2006-01-20 03:02:00,6.16644,6.16778,6.16611,6.16778,11000000.0
2006-01-20 03:03:00,6.16757,6.16818,6.16565,6.16703,23000000.0
2006-01-20 03:04:00,6.16683,6.16856,6.16654,6.16856,11000000.0
2006-01-20 03:05:00,6.16874,6.16983,6.16848,6.16935,17000000.0
2006-01-20 03:06:00,6.17118,6.17149,6.17041,6.17111,9000000.0
2006-01-20 03:07:00,6.17099,6.17147,6.16903,6.17142,15000000.0
2006-01-20 03:08:00,6.17176,6.17263,6.17136,6.1725,12000000.0
2006-01-20 03:09:00,6.17235,6.17235,6.16964,6.17075,15000000.0
2006-01-20 03:10:00,6.17179,6.17179,6.16999,6.17018,19000000.0
2006-01-20 03:11:00,6.17032,6.1712,6.17006,6.17083,15000000.0
2006-01-20 03:12:00,6.17052,6.17197,6.17033,6.17108,18000000.0
2006-01-20 03:13:00,6.1714,6.17241,6.17078,6.17237,18000000.0
2006-01-20 03:14:00,6.17247,6.17307,6.17166,6.17298,10000000.0
2006-01-20 03:15:00,6.17225,6.17257,6.17154,6.17154,7000000.0
2006-01-20 03:16:00,6.17166,6.17321,6.17166,6.17278,8000000.0
2006-01-20 03:17:00,6.17285,6.17285,6.17147,6.17277,10000000.0
2006-01-20 03:18:00,6.17252,6.17289,6.17095,6.17095,15000000.0
2006-01-20 03:19:00,6.1708,6.17255,6.1708,6.17237,10000000.0
2006-01-20 03:20:00,6.17245,6.17253,6.17019,6.17104,16000000.0
2006-01-20 03:21:00,6.16936,6.16976,6.16837,6.16837,11000000.0
2006-01-20 03:22:00,6.16862,6.16991,6.16862,6.16959,10000000.0
2006-01-20 03:23:00,6.17035,6.17076,6.16881,6.17033,12000000.0
2006-01-20 03:24:00,6.17064,6.17121,6.16984,6.17036,13000000.0
2006-01-20 03:25:00,6.17039,6.17098,6.1699,6.17088,11000000.0
2006-01-20 03:26:00,6.17053,6.17074,6.16932,6.16973,13000000.0
2006-01-20 03:27:00,6.16945,6.16974,6.16864,6.16874,14000000.0
2006-01-20 03:28:00,6.16871,6.17073,6.16871,6.16978,18000000.0
2006-01-20 03:29:00,6.17011,6.17156,6.17011,6.17098,15000000.0
2006-01-20 03:30:00,6.17066,6.17123,6.16958,6.16958,10000000.0
2006-01-20 03:31:00,6.16911,6.16994,6.16831,6.16965,13000000.0
2006-01-20 03:32:00,6.17037,6.17251,6.17035,6.17251,16000000.0
2006-01-20 03:33:00,6.17156,6.17177,6.17051,6.17177,13000000.0
2006-01-20 03:34:00,6.17233,6.17233,6.1707,6.1707,16000000.0
2006-01-20 03:35:00,6.17086,6.17088,6.17065,6.17076,10000000.0
2006-01-20 03:36:00,6.17143,6.17226,6.1712,6.17148,11000000.0
2006-01-20 03:37:00,6.17138,6.17229,6.17076,6.17229,13000000.0
2006-01-20 03:38:00,6.172,6.172,6.17007,6.17007,13000000.0
2006-01-20 03:39:00,6.16964,6.16964,6.16892,6.16892,13000000.0
2006-01-20 03:40:00,6.16873,6.17006,6.16873,6.16925,12000000.0
2006-01-20 03:41:00,6.1696,6.17007,6.1693,6.16979,16000000.0
2006-01-20 03:42:00,6.16947,6.17006,6.16884,6.17006,21000000.0
2006-01-20 03:43:00,6.16903,6.16974,6.16856,6.16857,18000000.0
2006-01-20 03:44:00,6.16833,6.16956,6.16833,6.16839,15000000.0
2006-01-20 03:45:00,6.168,6.17057,6.168,6.17057,9000000.0
2006-01-20 03:46:00,6.17069,6.17081,6.16978,6.17081,8000000.0
2006-01-20 03:47:00,6.16958,6.16958,6.16791,6.16791,11000000.0
2006-01-20 03:48:00,6.16838,6.16945,6.16838,6.16866,9000000.0
2006-01-20 03:49:00,6.16966,6.17004,6.16811,6.16904,16000000.0
2006-01-20 03:50:00,6.16873,6.16873,6.1681,6.1681,19000000.0
2006-01-20 03:51:00,6.16807,6.17015,6.16807,6.16972,9000000.0
2006-01-20 03:52:00,6.16992,6.17045,6.16872,6.17045,19000000.0
2006-01-20 03:53:00,6.17049,6.1705,6.17027,6.17027,10000000.0
2006-01-20 03:54:00,6.17021,6.17021,6.1683,6.16948,17000000.0
2006-01-20 03:55:00,6.16905,6.16992,6.16814,6.16821,16000000.0
2006-01-20 03:56:00,6.16808,6.16881,6.16808,6.16839,7000000.0
2006-01-20 03:57:00,6.16873,6.1691,6.16828,6.16897,11000000.0
2006-01-20 03:58:00,6.16994,6.17052,6.16927,6.16996,12000000.0
2006-01-20 03:59:00,6.16993,6.17116,6.16926,6.17109,17000000.0
2006-01-20 04:00:00,6.17157,6.17209,6.17012,6.17012,12000000.0
2006-01-20 04:01:00,6.16976,6.17113,6.16976,6.17113,16000000.0
2006-01-20 04:02:00,6.17059,6.17079,6.16993,6.17038,14000000.0
2006-01-20 04:03:00,6.17046,6.17157,6.16986,6.16986,12000000.0
2006-01-20 04:04:00,6.16993,6.17151,6.16993,6.17034,16000000.0
2006-01-20 04:05:00,6.17025,6.17145,6.17023,6.17061,13000000.0
2006-01-20 04:06:00,6.17068,6.17188,6.17013,6.17083,16000000.0
2006-01-20 04:07:00,6.17155,6.17155,6.17019,6.17099,13000000.0
2006-01-20 04:08:00,6.17138,6.17138,6.16949,6.16949,14000000.0
2006-01-20 04:09:00,6.16919,6.16937,6.16915,6.16928,10000000.0
2006-01-20 04:10:00,6.16956,6.17088,6.16956,6.17088,12000000.0
2006-01-20 04:11:00,6.17127,6.1723,6.17046,6.1722,14000000.0
2006-01-20 04:12:00,6.17261,6.17327,6.17107,6.17125,19000000.0
2006-01-20 04:13:00,6.17163,6.17278,6.17141,6.17162,20000000.0
2006-01-20 04:14:00,6.17251,6.17361,6.17217,6.17288,12000000.0
2006-01-20 04:15:00,6.17182,6.17299,6.17154,6.17187,8000000.0
2006-01-20 04:16:00,6.17163,6.17334,6.17163,6.17208,13000000.0
2006-01-20 04:17:00,6.17322,6.17343,6.17247,6.17329,15000000.0
2006-01-20 04:18:00,6.174,6.174,6.17229,6.17311,9000000.0
2006-01-20 04:19:00,6.17271,6.17327,6.17171,6.17327,12000000.0
2006-01-20 04:20:00,6.17245,6.17334,6.17225,6.17315,9000000.0
2006-01-20 04:21:00,6.17294,6.1744,6.17221,6.17235,17000000.0
2006-01-20 04:22:00,6.17235,6.1746,6.17224,6.17377,14000000.0
2006-01-20 04:23:00,6.17298,6.17358,6.17243,6.17334,10000000.0
2006-01-20 04:24:00,6.17313,6.17347,6.17219,6.17219,12000000.0
2006-01-20 04:25:00,6.17199,6.17208,6.17186,6.17206,10000000.0
2006-01-20 04:26:00,6.17207,6.17216,6.17191,6.17208,7000000.0
2006-01-20 04:27:00,6.17201,6.17294,6.17201,6.17233,15000000.0
2006-01-20 04:28:00,6.17178,6.17343,6.17178,6.17241,7000000.0
2006-01-20 04:29:00,6.17199,6.17322,6.17172,6.17322,14000000.0
2006-01-20 04:30:00,6.17284,6.1735,6.17197,6.17197,11000000.0
2006-01-20 04:31:00,6.17194,6.17239,6.17142,6.17207,15000000.0
2006-01-20 04:32:00,6.1731,6.17389,6.17211,6.17217,17000000.0
2006-01-20 04:33:00,6.17133,6.17329,6.17133,6.17316,14000000.0
2006-01-20 04:34:00,6.17271,6.17303,6.17174,6.17226,9000000.0
2006-01-20 04:35:00,6.17193,6.17206,6.17093,6.17093,12000000.0
2006-01-20 04:36:00,6.17176,6.17355,6.17176,6.17217,12000000.0
2006-01-20 04:37:00,6.17186,6.17292,6.17186,6.17272,12000000.0
2006-01-20 04:38:00,6.17315,6.17328,6.17294,6.17294,11000000.0
2006-01-20 04:39:00,6.17266,6.17292,6.17121,6.17121,17000000.0
2006-01-20 04:40:00,6.17119,6.17203,6.17119,6.17202,9000000.0
2006-01-20 04:41:00,6.17215,6.17215,6.17126,6.17126,10000000.0
2006-01-20 04:42:00,6.17132,6.17311,6.17132,6.17311,8000000.0
2006-01-20 04:43:00,6.17267,6.17267,6.17179,6.1724,18000000.0
2006-01-20 04:44:00,6.17194,6.17194,6.17095,6.17098,9000000.0
2006-01-20 04:45:00,6.17116,6.1729,6.17116,6.17204,9000000.0
2006-01-20 04:46:00,6.17246,6.17254,6.17104,6.17125,16000000.0
2006-01-20 04:47:00,6.17157,6.1717,6.17,6.17,12000000.0
2006-01-20 04:48:00,6.17156,6.17198,6.17061,6.17111,10000000.0
2006-01-20 04:49:00,6.17136,6.17136,6.16938,6.17015,16000000.0
2006-01-20 04:50:00,6.17055,6.17055,6.1686,6.1686,16000000.0
2006-01-20 04:51:00,6.16902,6.17065,6.16891,6.16902,20000000.0
2006-01-20 04:52:00,6.16932,6.17048,6.16917,6.17048,13000000.0
2006-01-20 04:53:00,6.17093,6.17179,6.17085,6.17126,11000000.0
2006-01-20 04:54:00,6.17116,6.17243,6.17078,6.17163,11000000.0
2006-01-20 04:55:00,6.17126,6.1713,6.17025,6.17126,12000000.0
2006-01-20 04:56:00,6.17185,6.17209,6.17112,6.17205,16000000.0
2006-01-20 04:57:00,6.17128,6.17128,6.17061,6.1711,7000000.0
2006-01-20 04:58:00,6.17129,6.17129,6.17029,6.17064,13000000.0
2006-01-20 04:59:00,6.16977,6.17076,6.1688,6.1695,17000000.0
2006-01-20 05:00:00,6.16914,6.17065,6.16885,6.16949,10000000.0
2006-01-20 05:01:00,6.17004,6.17113,6.16887,6.16936,13000000.0
2006-01-20 05:02:00,6.1686,6.17069,6.1682,6.17037,18000000.0
2006-01-20 05:03:00,6.17152,6.1723,6.17067,6.17176,9000000.0
2006-01-20 05:04:00,6.17164,6.17287,6.17113,6.17241,12000000.0
2006-01-20 05:05:00,6.17197,6.17197,6.17088,6.17088,10000000.0
2006-01-20 05:06:00,6.17052,6.17305,6.17052,6.17238,20000000.0
2006-01-20 05:07:00,6.17208,6.17307,6.17198,6.17274,10000000.0
2006-01-20 05:08:00,6.17121,6.17262,6.17121,6.17235,17000000.0
2006-01-20 05:09:00,6.17178,6.1729,6.17118,6.17172,15000000.0
2006-01-20 05:10:00,6.17146,6.17195,6.17077,6.17143,10000000.0
2006-01-20 05:11:00,6.1711,6.1726,6.17051,6.17051,16000000.0
2006-01-20 05:12:00,6.17179,6.17208,6.17107,6.17113,7000000.0
2006-01-20 05:13:00,6.17135,6.1715,6.17127,6.17127,12000000.0
2006-01-20 05:14:00,6.17126,6.17268,6.17126,6.17131,14000000.0
2006-01-20 05:15:00,6.17124,6.17209,6.17109,6.17139,16000000.0
2006-01-20 05:16:00,6.17082,6.17296,6.17067,6.17134,15000000.0
2006-01-20 05:17:00,6.17148,6.17153,6.16986,6.16986,10000000.0
2006-01-20 05:18:00,6.17002,6.17177,6.17002,6.17011,13000000.0
2006-01-20 05:19:00,6.17086,6.17109,6.16947,6.1704,13000000.0
2006-01-20 05:20:00,6.17032,6.17079,6.16953,6.16958,20000000.0
2006-01-20 05:21:00,6.16959,6.17047,6.16959,6.17047,9000000.0
2006-01-20 05:22:00,6.17073,6.17136,6.16936,6.16936,17000000.0
2006-01-20 05:23:00,6.1696,6.17133,6.1696,6.17133,14000000.0
2006-01-20 05:24:00,6.17115,6.17164,6.16984,6.1699,19000000.0
2006-01-20 05:25:00,6.16922,6.16959,6.16922,6.16959,13000000.0
2006-01-20 05:26:00,6.16955,6.17122,6.16955,6.1707,13000000.0
2006-01-20 05:27:00,6.17025,6.17123,6.16928,6.16928,13000000.0
2006-01-20 05:28:00,6.16936,6.17059,6.16936,6.17028,10000000.0
2006-01-20 05:29:00,6.17001,6.17011,6.1696,6.16992,17000000.0
2006-01-20 05:30:00,6.16883,6.16985,6.16883,6.16901,21000000.0
2006-01-20 05:31:00,6.16909,6.16921,6.16891,6.16891,13000000.0
2006-01-20 05:32:00,6.16937,6.17063,6.16937,6.1701,16000000.0
2006-01-20 05:33:00,6.17044,6.17294,6.17044,6.17294,13000000.0
2006-01-20 05:34:00,6.17276,6.17276,6.17119,6.17197,13000000.0
2006-01-20 05:35:00,6.17157,6.17204,6.17076,6.17121,14000000.0
2006-01-20 05:36:00,6.17084,6.17156,6.17074,6.17077,18000000.0
2006-01-20 05:37:00,6.17068,6.17171,6.17063,6.17136,12000000.0
2006-01-20 05:38:00,6.17077,6.17159,6.17037,6.17037,13000000.0
2006-01-20 05:39:00,6.17017,6.17133,6.17017,6.17126,21000000.0
2006-01-20 05:40:00,6.1712,6.1712,6.1706,6.1706,14000000.0
2006-01-20 05:41:00,6.17045,6.17301,6.17045,6.17232,13000000.0
2006-01-20 05:42:00,6.1716,6.17162,6.17036,6.17036,8000000.0
2006-01-20 05:43:00,6.17055,6.1714,6.17055,6.17056,13000000.0
2006-01-20 05:44:00,6.17208,6.17273,6.17119,6.17155,13000000.0
2006-01-20 05:45:00,6.17149,6.17234,6.17105,6.17119,24000000.0
2006-01-20 05:46:00,6.17078,6.1712,6.17028,6.17028,14000000.0
2006-01-20 05:47:00,6.17046,6.17123,6.16992,6.17123,11000000.0
2006-01-20 05:48:00,6.17018,6.17091,6.17007,6.17091,18000000.0
2006-01-20 05:49:00,6.17074,6.17085,6.17059,6.17059,10000000.0
2006-01-20 05:50:00,6.17073,6.17228,6.17063,6.17063,10000000.0
2006-01-20 05:51:00,6.17033,6.17138,6.17011,6.17011,11000000.0
2006-01-20 05:52:00,6.16988,6.16988,6.16955,6.16982,19000000.0
2006-01-20 05:53:00,6.17034,6.17141,6.17034,6.17064,15000000.0
2006-01-20 05:54:00,6.17065,6.1711,6.17018,6.17023,7000000.0
2006-01-20 05:55:00,6.17068,6.17093,6.16997,6.17064,12000000.0
2006-01-20 05:56:00,6.17065,6.17082,6.17057,6.17063,16000000.0
2006-01-20 05:57:00,6.17074,6.1708,6.17056,6.17056,11000000.0
2006-01-20 05:58:00,6.17055,6.17079,6.1705,6.17055,22000000.0
2006-01-20 05:59:00,6.17117,6.17189,6.1709,6.17113,9000000.0
2006-01-20 06:00:00,6.17018,6.17059,6.17003,6.17059,17000000.0
2006-01-20 06:01:00,6.17069,6.17113,6.17003,6.17074,18000000.0
2006-01-20 06:02:00,6.1715,6.1723,6.17061,6.17105,18000000.0
2006-01-20 06:03:00,6.17095,6.17115,6.16971,6.16971,16000000.0
2006-01-20 06:04:00,6.16967,6.16988,6.16929,6.16968,8000000.0
2006-01-20 06:05:00,6.17008,6.17074,6.17004,6.17009,10000000.0
2006-01-20 06:06:00,6.16997,6.17149,6.16997,6.17117,27000000.0
2006-01-20 06:07:00,6.17147,6.17207,6.17127,6.17127,17000000.0
2006-01-20 06:08:00,6.17122,6.17122,6.17088,6.171,14000000.0
2006-01-20 06:09:00,6.17109,6.17164,6.1709,6.17135,13000000.0
2006-01-20 06:10:00,6.17224,6.17224,6.17053,6.17213,14000000.0
2006-01-20 06:11:00,6.17104,6.1714,6.16994,6.17084,16000000.0
2006-01-20 06:12:00,6.17093,6.17181,6.17008,6.17008,17000000.0
2006-01-20 06:13:00,6.17064,6.17182,6.17041,6.17041,14000000.0
2006-01-20 06:14:00,6.17015,6.17112,6.17012,6.17109,12000000.0
2006-01-20 06:15:00,6.17108,6.17192,6.17108,6.17129,13000000.0
2006-01-20 06:16:00,6.17097,6.17196,6.17075,6.17092,14000000.0
2006-01-20 06:17:00,6.17091,6.1716,6.1702,6.1702,11000000.0
2006-01-20 06:18:00,6.17064,6.17102,6.17017,6.17074,12000000.0
2006-01-20 06:19:00,6.17057,6.17057,6.17016,6.17024,19000000.0
2006-01-20 06:20:00,6.17091,6.17106,6.16968,6.1705,11000000.0
2006-01-20 06:21:00,6.16916,6.1715,6.16916,6.1707,9000000.0
2006-01-20 06:22:00,6.17069,6.17193,6.17027,6.17043,22000000.0
2006-01-20 06:23:00,6.17034,6.17076,6.16964,6.17028,18000000.0
2006-01-20 06:24:00,6.17014,6.17056,6.16953,6.17044,8000000.0
2006-01-20 06:25:00,6.17032,6.17063,6.16945,6.16957,9000000.0
2006-01-20 06:26:00,6.16964,6.16968,6.16941,6.1695,13000000.0
2006-01-20 06:27:00,6.1695,6.1697,6.16941,6.1697,15000000.0
2006-01-20 06:28:00,6.16997,6.17101,6.16993,6.17041,18000000.0
2006-01-20 06:29:00,6.17014,6.1714,6.17011,6.17036,16000000.0
2006-01-20 06:30:00,6.17063,6.17093,6.16889,6.16943,10000000.0
2006-01-20 06:31:00,6.16908,6.17047,6.16908,6.17014,13000000.0
2006-01-20 06:32:00,6.17011,6.17046,6.16971,6.17046,10000000.0
2006-01-20 06:33:00,6.17064,6.17072,6.17044,6.17072,10000000.0
2006-01-20 06:34:00,6.17088,6.17179,6.17006,6.17018,15000000.0
2006-01-20 06:35:00,6.17023,6.1712,6.16992,6.16992,13000000.0
2006-01-20 06:36:00,6.17009,6.1716,6.17005,6.17005,23000000.0
2006-01-20 06:37:00,6.1699,6.17037,6.1696,6.16975,11000000.0
2006-01-20 06:38:00,6.17021,6.17115,6.16942,6.17085,17000000.0
2006-01-20 06:39:00,6.17069,6.17158,6.17018,6.17107,8000000.0
2006-01-20 06:40:00,6.1707,6.17087,6.17022,6.17083,15000000.0
2006-01-20 06:41:00,6.1704,6.17181,6.1704,6.17086,15000000.0
2006-01-20 06:42:00,6.17114,6.17114,6.17054,6.17059,16000000.0
2006-01-20 06:43:00,6.17048,6.17079,6.17048,6.17054,12000000.0
2006-01-20 06:44:00,6.1708,6.17085,6.17008,6.17052,13000000.0
2006-01-20 06:45:00,6.17037,6.17044,6.16989,6.16989,14000000.0
2006-01-20 06:46:00,6.1706,6.17135,6.17036,6.17135,12000000.0
2006-01-20 06:47:00,6.17166,6.17186,6.17166,6.17186,11000000.0
2006-01-20 06:48:00,6.17185,6.17189,6.17163,6.17184,15000000.0
2006-01-20 06:49:00,6.17159,6.17182,6.17157,6.17177,17000000.0
2006-01-20 06:50:00,6.17147,6.17147,6.16996,6.16996,13000000.0
2006-01-20 06:51:00,6.17082,6.17111,6.17082,6.1709,8000000.0
2006-01-20 06:52:00,6.17135,6.17237,6.1708,6.17091,14000000.0
2006-01-20 06:53:00,6.17107,6.1723,6.17067,6.17067,13000000.0
2006-01-20 06:54:00,6.17057,6.173,6.17057,6.17211,8000000.0
2006-01-20 06:55:00,6.17172,6.17223,6.17135,6.17199,10000000.0
2006-01-20 06:56:00,6.17045,6.17206,6.17045,6.17069,11000000.0
2006-01-20 06:57:00,6.17073,6.1727,6.17072,6.17097,17000000.0
2006-01-20 06:58:00,6.17104,6.17201,6.17078,6.17078,12000000.0
2006-01-20 06:59:00,6.17028,6.17155,6.17028,6.17145,14000000.0
2006-01-20 07:00:00,6.1708,6.17094,6.16941,6.16958,11000000.0
2006-01-20 07:01:00,6.1701,6.17025,6.16914,6.16991,10000000.0
2006-01-20 07:02:00,6.17028,6.17068,6.16889,6.16941,14000000.0
2006-01-20 07:03:00,6.16894,6.16964,6.16861,6.16964,7000000.0
2006-01-20 07:04:00,6.1703,6.17077,6.16944,6.16996,16000000.0
2006-01-20 07:05:00,6.16991,6.17083,6.16934,6.17002,15000000.0
2006-01-20 07:06:00,6.17056,6.17096,6.16942,6.16942,16000000.0
2006-01-20 07:07:00,6.16933,6.17102,6.16933,6.16959,12000000.0
2006-01-20 07:08:00,6.1704,6.1704,6.1697,6.1697,8000000.0
2006-01-20 07:09:00,6.16992,6.17069,6.16992,6.17069,8000000.0
2006-01-20 07:10:00,6.17064,6.17064,6.16933,6.16953,16000000.0
2006-01-20 07:11:00,6.17028,6.17223,6.16954,6.17223,17000000.0
2006-01-20 07:12:00,6.17102,6.17179,6.17034,6.17121,20000000.0
2006-01-20 07:13:00,6.1712,6.17179,6.17024,6.17175,18000000.0
2006-01-20 07:14:00,6.1719,6.17302,6.17151,6.17216,11000000.0
2006-01-20 07:15:00,6.17204,6.17287,6.17102,6.17219,18000000.0
2006-01-20 07:16:00,6.17136,6.17227,6.17065,6.17082,18000000.0
2006-01-20 07:17:00,6.17039,6.17062,6.17035,6.17059,12000000.0
2006-01-20 07:18:00,6.17066,6.17066,6.17031,6.17047,18000000.0
2006-01-20 07:19:00,6.17064,6.17076,6.17047,6.17055,14000000.0
2006-01-20 07:20:00,6.17117,6.17212,6.17067,6.17089,18000000.0
2006-01-20 07:21:00,6.17107,6.17132,6.1705,6.17132,13000000.0
2006-01-20 07:22:00,6.1717,6.17208,6.17029,6.17065,14000000.0
2006-01-20 07:23:00,6.17072,6.17131,6.17005,6.17005,15000000.0
2006-01-20 07:24:00,6.16945,6.1702,6.16941,6.16965,16000000.0
2006-01-20 07:25:00,6.17062,6.17268,6.17062,6.17232,15000000.0
2006-01-20 07:26:00,6.17209,6.17209,6.17108,6.17133,13000000.0
2006-01-20 07:27:00,6.1715,6.17351,6.1715,6.1729,12000000.0
2006-01-20 07:28:00,6.17267,6.17398,6.17132,6.17178,22000000.0
2006-01-20 07:29:00,6.17175,6.17178,6.17107,6.17178,16000000.0
2006-01-20 07:30:00,6.17177,6.17279,6.17162,6.17271,14000000.0
2006-01-20 07:31:00,6.17361,6.17388,6.17183,6.17183,13000000.0
2006-01-20 07:32:00,6.17185,6.17366,6.17185,6.17366,9000000.0
2006-01-20 07:33:00,6.17305,6.17305,6.17183,6.17249,7000000.0
2006-01-20 07:34:00,6.17207,6.17207,6.17108,6.17113,18000000.0
2006-01-20 07:35:00,6.17103,6.17103,6.17073,6.17095,9000000.0
2006-01-20 07:36:00,6.17101,6.17101,6.17075,6.17089,13000000.0
2006-01-20 07:37:00,6.17109,6.17362,6.17109,6.1733,11000000.0
2006-01-20 07:38:00,6.17284,6.17381,6.17231,6.17326,11000000.0
2006-01-20 07:39:00,6.17363,6.17405,6.1728,6.17336,19000000.0
2006-01-20 07:40:00,6.17336,6.17336,6.1721,6.17315,11000000.0
2006-01-20 07:41:00,6.17307,6.17307,6.17237,6.17261,7000000.0
2006-01-20 07:42:00,6.17343,6.17422,6.1728,6.17334,13000000.0
2006-01-20 07:43:00,6.17281,6.17333,6.1721,6.17287,14000000.0
2006-01-20 07:44:00,6.17273,6.17273,6.17142,6.17142,10000000.0
2006-01-20 07:45:00,6.17099,6.17289,6.17099,6.17233,8000000.0
2006-01-20 07:46:00,6.17185,6.17202,6.17118,6.17125,13000000.0
2006-01-20 07:47:00,6.17125,6.17206,6.1709,6.17161,15000000.0
2006-01-20 07:48:00,6.17176,6.17213,6.17092,6.17196,13000000.0
2006-01-20 07:49:00,6.17263,6.17263,6.17151,6.17151,10000000.0
2006-01-20 07:50:00,6.17201,6.17387,6.17201,6.17285,17000000.0
2006-01-20 07:51:00,6.17269,6.1728,6.17247,6.17257,16000000.0
2006-01-20 07:52:00,6.17318,6.17398,6.17275,6.17287,13000000.0
2006-01-20 07:53:00,6.17243,6.17449,6.1721,6.17264,10000000.0
2006-01-20 07:54:00,6.17315,6.17321,6.17198,6.17305,11000000.0
2006-01-20 07:55:00,6.1733,6.1741,6.17307,6.17321,12000000.0
2006-01-20 07:56:00,6.17345,6.17364,6.17259,6.17259,13000000.0
2006-01-20 07:57:00,6.17237,6.17249,6.17227,6.17245,8000000.0
2006-01-20 07:58:00,6.17273,6.17349,6.17227,6.17284,14000000.0
2006-01-20 07:59:00,6.17246,6.17299,6.17148,6.17251,15000000.0
2006-01-20 08:00:00,6.17222,6.17309,6.17176,6.17309,10000000.0
2006-01-20 08:01:00,6.17356,6.17356,6.17267,6.17321,13000000.0
2006-01-20 08:02:00,6.17275,6.1743,6.17247,6.1743,14000000.0
2006-01-20 08:03:00,6.17437,6.17794,6.17365,6.17794,12000000.0
2006-01-20 08:04:00,6.1772,6.17759,6.17539,6.17616,16000000.0
2006-01-20 08:05:00,6.17698,6.17723,6.17609,6.17681,14000000.0
2006-01-20 08:06:00,6.17692,6.17702,6.17582,6.177,19000000.0
2006-01-20 08:07:00,6.17664,6.17741,6.17565,6.17741,19000000.0
2006-01-20 08:08:00,6.17727,6.17727,6.17635,6.17684,11000000.0
2006-01-20 08:09:00,6.17649,6.17727,6.17576,6.17576,10000000.0
2006-01-20 08:10:00,6.17532,6.17669,6.17532,6.1765,16000000.0
2006-01-20 08:11:00,6.17626,6.17755,6.17608,6.17739,9000000.0
2006-01-20 08:12:00,6.17758,6.17824,6.17691,6.17705,10000000.0
2006-01-20 08:13:00,6.17845,6.17884,6.17753,6.17851,11000000.0
2006-01-20 08:14:00,6.17853,6.17853,6.17735,6.17824,12000000.0
2006-01-20 08:15:00,6.178,6.17841,6.17681,6.17841,15000000.0
2006-01-20 08:16:00,6.1779,6.17975,6.177,6.17975,14000000.0
2006-01-20 08:17:00,6.17945,6.1797,6.17819,6.17949,10000000.0
2006-01-20 08:18:00,6.17907,6.17968,6.17842,6.17912,9000000.0
2006-01-20 08:19:00,6.17838,6.17866,6.17689,6.17689,11000000.0
2006-01-20 08:20:00,6.17763,6.17763,6.17539,6.17604,11000000.0
2006-01-20 08:21:00,6.17558,6.17572,6.17443,6.17462,20000000.0
2006-01-20 08:22:00,6.17556,6.17603,6.1743,6.1743,8000000.0
2006-01-20 08:23:00,6.17581,6.1762,6.17451,6.17511,12000000.0
2006-01-20 08:24:00,6.17511,6.17659,6.17485,6.1755,13000000.0
2006-01-20 08:25:00,6.17476,6.17602,6.17468,6.17602,12000000.0
2006-01-20 08:26:00,6.17658,6.17719,6.17601,6.17665,13000000.0
2006-01-20 08:27:00,6.17581,6.17706,6.17564,6.17681,11000000.0
2006-01-20 08:28:00,6.17691,6.1775,6.17636,6.17688,8000000.0
2006-01-20 08:29:00,6.17642,6.17743,6.17548,6.17548,12000000.0
2006-01-20 08:30:00,6.17626,6.17626,6.17538,6.17538,11000000.0
2006-01-20 08:31:00,6.17453,6.17499,6.17306,6.17306,10000000.0
2006-01-20 08:32:00,6.1728,6.17357,6.17264,6.17357,13000000.0
2006-01-20 08:33:00,6.17389,6.17389,6.17154,6.17154,11000000.0
2006-01-20 08:34:00,6.17139,6.17201,6.17066,6.17186,17000000.0
2006-01-20 08:35:00,6.17241,6.1729,6.17172,6.17209,11000000.0
2006-01-20 08:36:00,6.17225,6.17309,6.17203,6.1722,10000000.0
2006-01-20 08:37:00,6.17251,6.17362,6.17206,6.1731,9000000.0
2006-01-20 08:38:00,6.17292,6.17349,6.17137,6.17349,18000000.0
2006-01-20 08:39:00,6.17277,6.17305,6.17129,6.17129,8000000.0
2006-01-20 08:40:00,6.17154,6.17261,6.17146,6.17168,7000000.0
2006-01-20 08:41:00,6.17174,6.17423,6.17174,6.17333,16000000.0
2006-01-20 08:42:00,6.17241,6.17342,6.1719,6.17216,14000000.0
2006-01-20 08:43:00,6.17106,6.17263,6.17061,6.17084,12000000.0
2006-01-20 08:44:00,6.17254,6.17299,6.17158,6.17158,9000000.0
2006-01-20 08:45:00,6.17176,6.17355,6.17176,6.17275,18000000.0
2006-01-20 08:46:00,6.17265,6.17334,6.17181,6.1722,14000000.0
2006-01-20 08:47:00,6.17208,6.17232,6.17059,6.17059,18000000.0
2006-01-20 08:48:00,6.1707,6.17237,6.1707,6.17101,12000000.0
2006-01-20 08:49:00,6.17117,6.1727,6.17083,6.17165,14000000.0
2006-01-20 08:50:00,6.1721,6.17298,6.17121,6.17272,16000000.0
2006-01-20 08:51:00,6.17268,6.17277,6.17091,6.17121,21000000.0
2006-01-20 08:52:00,6.17019,6.17211,6.17019,6.17105,20000000.0
2006-01-20 08:53:00,6.17137,6.17161,6.17046,6.1715,7000000.0
2006-01-20 08:54:00,6.17151,6.17269,6.17063,6.17232,17000000.0
2006-01-20 08:55:00,6.17201,6.17273,6.17124,6.17124,12000000.0
2006-01-20 08:56:00,6.17141,6.17304,6.17136,6.17153,17000000.0
2006-01-20 08:57:00,6.17248,6.17354,6.17166,6.17166,16000000.0
2006-01-20 08:58:00,6.17204,6.17239,6.17109,6.17239,12000000.0
2006-01-20 08:59:00,6.17192,6.17303,6.17099,6.17099,13000000.0
2006-01-20 09:00:00,6.17125,6.17229,6.17094,6.17214,17000000.0
2006-01-20 09:01:00,6.17233,6.17268,6.17233,6.17239,13000000.0
2006-01-20 09:02:00,6.17193,6.17193,6.17108,6.17112,8000000.0
2006-01-20 09:03:00,6.17149,6.17299,6.17142,6.17283,16000000.0
2006-01-20 09:04:00,6.17275,6.17362,6.1723,6.17362,8000000.0
2006-01-20 09:05:00,6.17393,6.17409,6.17282,6.17372,11000000.0
2006-01-20 09:06:00,6.17321,6.1744,6.17312,6.17385,10000000.0
2006-01-20 09:07:00,6.17355,6.17355,6.17112,6.17168,10000000.0
2006-01-20 09:08:00,6.17108,6.17159,6.16985,6.17051,19000000.0
2006-01-20 09:09:00,6.16988,6.17012,6.16881,6.1689,16000000.0
2006-01-20 09:10:00,6.17037,6.1716,6.17018,6.17091,8000000.0
2006-01-20 09:11:00,6.17103,6.17129,6.17003,6.17003,11000000.0
2006-01-20 09:12:00,6.17017,6.17203,6.16996,6.17147,16000000.0
2006-01-20 09:13:00,6.17211,6.17267,6.17011,6.17267,15000000.0
2006-01-20 09:14:00,6.17205,6.17271,6.17089,6.17164,17000000.0
2006-01-20 09:15:00,6.17137,6.17266,6.17023,6.17259,12000000.0
2006-01-20 09:16:00,6.17121,6.17252,6.17076,6.1721,14000000.0
2006-01-20 09:17:00,6.17279,6.17279,6.17151,6.1716,14000000.0
2006-01-20 09:18:00,6.17165,6.17245,6.17068,6.17203,18000000.0
2006-01-20 09:19:00,6.17188,6.17188,6.17042,6.1709,14000000.0
2006-01-20 09:20:00,6.17167,6.17194,6.17083,6.17096,18000000.0
2006-01-20 09:21:00,6.17118,6.17222,6.17118,6.17195,17000000.0
2006-01-20 09:22:00,6.17215,6.17227,6.17075,6.17135,13000000.0
2006-01-20 09:23:00,6.17135,6.17222,6.17058,6.17179,12000000.0
2006-01-20 09:24:00,6.17124,6.17148,6.16962,6.17148,14000000.0
2006-01-20 09:25:00,6.17148,6.1718,6.17072,6.1718,9000000.0
2006-01-20 09:26:00,6.17173,6.17187,6.17029,6.17096,13000000.0
2006-01-20 09:27:00,6.17113,6.17171,6.16984,6.17138,13000000.0
2006-01-20 09:28:00,6.17098,6.17224,6.16999,6.17097,19000000.0
2006-01-20 09:29:00,6.16939,6.16939,6.16577,6.16731,14000000.0
2006-01-20 09:30:00,6.16816,6.16935,6.16773,6.16832,15000000.0
2006-01-20 09:31:00,6.16862,6.1687,6.16797,6.16859,11000000.0
2006-01-20 09:32:00,6.16902,6.17099,6.16838,6.16894,16000000.0
2006-01-20 09:33:00,6.16783,6.1685,6.16707,6.1685,9000000.0
2006-01-20 09:34:00,6.16852,6.16923,6.16718,6.16886,18000000.0
2006-01-20 09:35:00,6.16752,6.16898,6.16527,6.16712,14000000.0
2006-01-20 09:36:00,6.16699,6.16792,6.1663,6.16792,16000000.0
2006-01-20 09:37:00,6.16758,6.16842,6.16735,6.16834,20000000.0
2006-01-20 09:38:00,6.16811,6.16817,6.1669,6.16713,19000000.0
2006-01-20 09:39:00,6.16676,6.16815,6.16608,6.16788,16000000.0
2006-01-20 09:40:00,6.16737,6.16854,6.16664,6.16854,12000000.0
2006-01-20 09:41:00,6.16746,6.1678,6.16659,6.16731,18000000.0
2006-01-20 09:42:00,6.16684,6.16837,6.16603,6.16837,16000000.0
2006-01-20 09:43:00,6.16889,6.16979,6.16736,6.1694,15000000.0
2006-01-20 09:44:00,6.16959,6.17052,6.16883,6.16984,13000000.0
2006-01-20 09:45:00,6.17037,6.17139,6.16925,6.16925,13000000.0
2006-01-20 09:46:00,6.16937,6.17083,6.16895,6.16895,17000000.0
2006-01-20 09:47:00,6.16892,6.16906,6.16781,6.16865,13000000.0
2006-01-20 09:48:00,6.16897,6.16955,6.16784,6.16798,16000000.0
2006-01-20 09:49:00,6.16826,6.17014,6.16826,6.16839,17000000.0
2006-01-20 09:50:00,6.16937,6.17058,6.16891,6.17058,12000000.0
2006-01-20 09:51:00,6.17038,6.1709,6.16942,6.1701,16000000.0
2006-01-20 09:52:00,6.16944,6.17139,6.16926,6.1694,16000000.0
2006-01-20 09:53:00,6.16974,6.16974,6.16674,6.16886,15000000.0
2006-01-20 09:54:00,6.16806,6.16894,6.16794,6.16802,15000000.0
2006-01-20 09:55:00,6.16843,6.16939,6.16784,6.16832,15000000.0
2006-01-20 09:56:00,6.16806,6.16833,6.16725,6.16819,17000000.0
2006-01-20 09:57:00,6.16859,6.16859,6.16611,6.16781,12000000.0
2006-01-20 09:58:00,6.16886,6.17052,6.16886,6.17008,14000000.0
2006-01-20 09:59:00,6.17047,6.17134,6.17047,6.17109,10000000.0
2006-01-20 10:00:00,6.17169,6.17216,6.17055,6.17069,11000000.0
2006-01-20 10:01:00,6.17023,6.17086,6.16962,6.17015,24000000.0
2006-01-20 10:02:00,6.171,6.17104,6.1698,6.16998,14000000.0
2006-01-20 10:03:00,6.17079,6.17322,6.16989,6.17322,16000000.0
2006-01-20 10:04:00,6.1738,6.17475,6.17339,6.17464,10000000.0
2006-01-20 10:05:00,6.17412,6.17536,6.17379,6.17536,10000000.0
2006-01-20 10:06:00,6.17418,6.17458,6.17293,6.17409,9000000.0
2006-01-20 10:07:00,6.17382,6.17393,6.17242,6.17326,11000000.0
2006-01-20 10:08:00,6.17413,6.1744,6.17288,6.17364,9000000.0
2006-01-20 10:09:00,6.17361,6.17439,6.17338,6.17391,11000000.0
2006-01-20 10:10:00,6.17374,6.1746,6.17267,6.17444,15000000.0
2006-01-20 10:11:00,6.17458,6.17466,6.17244,6.17273,16000000.0
2006-01-20 10:12:00,6.1734,6.17386,6.1724,6.1734,19000000.0
2006-01-20 10:13:00,6.17341,6.17385,6.17241,6.17241,9000000.0
2006-01-20 10:14:00,6.17286,6.17459,6.17286,6.17459,11000000.0
2006-01-20 10:15:00,6.17488,6.17488,6.17346,6.174,8000000.0
2006-01-20 10:16:00,6.17468,6.1762,6.1731,6.17577,17000000.0
2006-01-20 10:17:00,6.17563,6.17586,6.17458,6.17514,16000000.0
2006-01-20 10:18:00,6.17625,6.17796,6.17572,6.17636,16000000.0
2006-01-20 10:19:00,6.17617,6.1773,6.17611,6.17667,17000000.0
2006-01-20 10:20:00,6.1763,6.17686,6.17461,6.17677,16000000.0
2006-01-20 10:21:00,6.17744,6.17779,6.17508,6.17741,7000000.0
2006-01-20 10:22:00,6.1785,6.17922,6.17735,6.17868,10000000.0
2006-01-20 10:23:00,6.17932,6.17932,6.17762,6.17762,14000000.0
2006-01-20 10:24:00,6.17742,6.178,6.1769,6.17767,13000000.0
2006-01-20 10:25:00,6.17757,6.17935,6.17734,6.17772,12000000.0
2006-01-20 10:26:00,6.17792,6.17849,6.17651,6.17651,11000000.0
2006-01-20 10:27:00,6.17653,6.17816,6.17646,6.17677,13000000.0
2006-01-20 10:28:00,6.17714,6.17809,6.17651,6.17802,13000000.0
2006-01-20 10:29:00,6.17824,6.179,6.17723,6.17723,11000000.0
2006-01-20 10:30:00,6.17736,6.17827,6.17715,6.17827,9000000.0
2006-01-20 10:31:00,6.1778,6.17813,6.17675,6.17742,16000000.0
2006-01-20 10:32:00,6.17707,6.17817,6.17707,6.17795,9000000.0
2006-01-20 10:33:00,6.1779,6.1788,6.17717,6.17717,12000000.0
2006-01-20 10:34:00,6.17891,6.1801,6.17891,6.1801,11000000.0
2006-01-20 10:35:00,6.18026,6.18082,6.17894,6.17967,17000000.0
2006-01-20 10:36:00,6.17935,6.17968,6.17833,6.17961,10000000.0
2006-01-20 10:37:00,6.18236,6.18966,6.18194,6.18774,15000000.0
2006-01-20 10:38:00,6.18771,6.18841,6.18578,6.18605,17000000.0
2006-01-20 10:39:00,6.18391,6.18543,6.1827,6.1827,13000000.0
2006-01-20 10:40:00,6.18212,6.18239,6.18093,6.18239,10000000.0
2006-01-20 10:41:00,6.18112,6.18163,6.17807,6.17944,15000000.0
2006-01-20 10:42:00,6.17987,6.18066,6.17962,6.18066,12000000.0
2006-01-20 10:43:00,6.18006,6.18152,6.18006,6.18122,13000000.0
2006-01-20 10:44:00,6.18268,6.18318,6.1818,6.18288,12000000.0
2006-01-20 10:45:00,6.1829,6.18303,6.18101,6.18197,13000000.0
2006-01-20 10:46:00,6.18173,6.18291,6.18113,6.18267,13000000.0
2006-01-20 10:47:00,6.18291,6.18335,6.18184,6.18184,7000000.0
2006-01-20 10:48:00,6.18071,6.18117,6.18017,6.18063,12000000.0
2006-01-20 10:49:00,6.18007,6.18007,6.17837,6.1791,10000000.0
2006-01-20 10:50:00,6.1786,6.17977,6.17773,6.17778,14000000.0
2006-01-20 10:51:00,6.17797,6.17797,6.17604,6.1772,11000000.0
2006-01-20 10:52:00,6.17755,6.17787,6.1765,6.17745,20000000.0
2006-01-20 10:53:00,6.17738,6.17892,6.17735,6.17851,9000000.0
2006-01-20 10:54:00,6.17727,6.17937,6.17727,6.17852,18000000.0
2006-01-20 10:55:00,6.17841,6.17932,6.17824,6.17904,10000000.0
2006-01-20 10:56:00,6.17853,6.17857,6.17722,6.17722,11000000.0
2006-01-20 10:57:00,6.17746,6.17774,6.17709,6.17712,8000000.0
2006-01-20 10:58:00,6.17679,6.17743,6.17619,6.17737,10000000.0
2006-01-20 10:59:00,6.17748,6.17779,6.17678,6.17701,10000000.0
2006-01-20 11:00:00,6.17579,6.17587,6.16782,6.16782,15000000.0
2006-01-20 11:01:00,6.16833,6.171,6.16722,6.16992,12000000.0
2006-01-20 11:02:00,6.17096,6.17164,6.1692,6.17112,8000000.0
2006-01-20 11:03:00,6.17212,6.17214,6.17132,6.17214,11000000.0
2006-01-20 11:04:00,6.17174,6.17223,6.17021,6.17143,15000000.0
2006-01-20 11:05:00,6.1715,6.17288,6.17103,6.17258,17000000.0
2006-01-20 11:06:00,6.17195,6.17205,6.17016,6.17065,12000000.0
2006-01-20 11:07:00,6.17025,6.17054,6.16909,6.17024,11000000.0
2006-01-20 11:08:00,6.17025,6.17158,6.16903,6.16996,22000000.0
2006-01-20 11:09:00,6.17005,6.17077,6.16833,6.17031,9000000.0
2006-01-20 11:10:00,6.17086,6.17188,6.16992,6.17073,16000000.0
2006-01-20 11:11:00,6.17085,6.17085,6.16985,6.17018,7000000.0
2006-01-20 11:12:00,6.16952,6.16963,6.16633,6.16736,15000000.0
2006-01-20 11:13:00,6.16768,6.16802,6.16462,6.16586,11000000.0
2006-01-20 11:14:00,6.1651,6.16692,6.1651,6.16638,18000000.0
2006-01-20 11:15:00,6.16672,6.16799,6.16582,6.16799,11000000.0
2006-01-20 11:16:00,6.16718,6.1676,6.16585,6.16639,13000000.0
2006-01-20 11:17:00,6.16648,6.16676,6.16511,6.16616,13000000.0
2006-01-20 11:18:00,6.16762,6.16845,6.16731,6.16811,9000000.0
2006-01-20 11:19:00,6.16881,6.16966,6.16768,6.16845,17000000.0
2006-01-20 11:20:00,6.16833,6.16913,6.167,6.16843,14000000.0
2006-01-20 11:21:00,6.168,6.16917,6.168,6.16891,14000000.0
2006-01-20 11:22:00,6.16894,6.17042,6.16853,6.17042,22000000.0
2006-01-20 11:23:00,6.17007,6.17043,6.16813,6.16813,8000000.0
2006-01-20 11:24:00,6.16953,6.17247,6.16952,6.17247,18000000.0
2006-01-20 11:25:00,6.17236,6.17246,6.17108,6.17219,9000000.0
2006-01-20 11:26:00,6.17215,6.17361,6.17182,6.17347,15000000.0
2006-01-20 11:27:00,6.17376,6.17412,6.17255,6.17305,10000000.0
2006-01-20 11:28:00,6.17304,6.1731,6.17164,6.1731,13000000.0
2006-01-20 11:29:00,6.173,6.173,6.17067,6.17067,17000000.0
2006-01-20 11:30:00,6.1703,6.17124,6.16891,6.17103,13000000.0
2006-01-20 11:31:00,6.17145,6.17305,6.17107,6.17259,12000000.0
2006-01-20 11:32:00,6.17263,6.1737,6.1716,6.1716,20000000.0
2006-01-20 11:33:00,6.17236,6.17487,6.17236,6.17424,16000000.0
2006-01-20 11:34:00,6.17446,6.17499,6.17315,6.17319,13000000.0
2006-01-20 11:35:00,6.17316,6.17449,6.17316,6.17449,14000000.0
2006-01-20 11:36:00,6.17502,6.17538,6.17219,6.17219,11000000.0
2006-01-20 11:37:00,6.17201,6.1732,6.17201,6.17296,16000000.0
2006-01-20 11:38:00,6.17339,6.17382,6.17184,6.17213,8000000.0
2006-01-20 11:39:00,6.17253,6.17289,6.17172,6.17289,11000000.0
2006-01-20 11:40:00,6.17263,6.17338,6.17191,6.17225,12000000.0
2006-01-20 11:41:00,6.17237,6.17246,6.17109,6.17146,10000000.0
2006-01-20 11:42:00,6.17182,6.17217,6.17095,6.17199,10000000.0
2006-01-20 11:43:00,6.17126,6.17141,6.16988,6.17016,17000000.0
2006-01-20 11:44:00,6.17022,6.17022,6.16883,6.16964,15000000.0
2006-01-20 11:45:00,6.1695,6.16969,6.16866,6.16965,16000000.0
2006-01-20 11:46:00,6.16909,6.16913,6.16825,6.16825,7000000.0
2006-01-20 11:47:00,6.16951,6.17442,6.16865,6.16865,16000000.0
2006-01-20 11:48:00,6.16791,6.16841,6.16707,6.16732,13000000.0
2006-01-20 11:49:00,6.16829,6.16879,6.16794,6.16835,10000000.0
2006-01-20 11:50:00,6.16833,6.16863,6.16755,6.16863,12000000.0
2006-01-20 11:51:00,6.16855,6.16934,6.16841,6.16841,14000000.0
2006-01-20 11:52:00,6.16898,6.17012,6.16898,6.16993,18000000.0
2006-01-20 11:53:00,6.17087,6.17237,6.17046,6.17101,16000000.0
2006-01-20 11:54:00,6.16972,6.17117,6.16962,6.17031,8000000.0
2006-01-20 11:55:00,6.16967,6.17102,6.16966,6.17027,8000000.0
2006-01-20 11:56:00,6.17113,6.1718,6.17071,6.17132,8000000.0
2006-01-20 11:57:00,6.17083,6.17107,6.16829,6.16951,11000000.0
2006-01-20 11:58:00,6.17,6.17116,6.16951,6.17116,14000000.0
2006-01-20 11:59:00,6.17095,6.17095,6.16925,6.1698,11000000.0
2006-01-20 12:00:00,6.16977,6.16994,6.16892,6.1699,15000000.0
2006-01-20 12:01:00,6.17,6.17071,6.16964,6.17015,13000000.0
2006-01-20 12:02:00,6.17085,6.17141,6.16968,6.17025,15000000.0
2006-01-20 12:03:00,6.16997,6.17026,6.16966,6.17002,11000000.0
2006-01-20 12:04:00,6.16979,6.17095,6.16969,6.17079,9000000.0
2006-01-20 12:05:00,6.17186,6.17227,6.16842,6.1707,9000000.0
2006-01-20 12:06:00,6.17093,6.17193,6.17093,6.17193,15000000.0
2006-01-20 12:07:00,6.17213,6.17213,6.17137,6.17173,11000000.0
2006-01-20 12:08:00,6.17172,6.17281,6.17105,6.17281,8000000.0
2006-01-20 12:09:00,6.17303,6.17375,6.1719,6.17309,18000000.0
2006-01-20 12:10:00,6.17318,6.17319,6.17125,6.17225,14000000.0
2006-01-20 12:11:00,6.17244,6.17292,6.17115,6.17292,9000000.0
2006-01-20 12:12:00,6.17262,6.17262,6.17112,6.17115,18000000.0
2006-01-20 12:13:00,6.17233,6.17233,6.17096,6.17149,12000000.0
2006-01-20 12:14:00,6.17172,6.17241,6.17072,6.17072,10000000.0
2006-01-20 12:15:00,6.17091,6.17179,6.17091,6.17178,8000000.0
2006-01-20 12:16:00,6.17225,6.17225,6.17097,6.17186,14000000.0
2006-01-20 12:17:00,6.17184,6.17259,6.17117,6.17259,13000000.0
2006-01-20 12:18:00,6.17238,6.17238,6.17096,6.17167,10000000.0
2006-01-20 12:19:00,6.17168,6.17168,6.17013,6.17107,11000000.0
2006-01-20 12:20:00,6.17107,6.17196,6.17091,6.17091,8000000.0
2006-01-20 12:21:00,6.17148,6.17218,6.17045,6.1712,20000000.0
2006-01-20 12:22:00,6.17092,6.17171,6.17031,6.1709,14000000.0
2006-01-20 12:23:00,6.17085,6.17098,6.17006,6.17006,11000000.0
2006-01-20 12:24:00,6.17027,6.1722,6.17027,6.17112,17000000.0
2006-01-20 12:25:00,6.17289,6.17318,6.17156,6.17216,12000000.0
2006-01-20 12:26:00,6.17258,6.17294,6.17159,6.17185,7000000.0
2006-01-20 12:27:00,6.17094,6.17275,6.17094,6.17259,7000000.0
2006-01-20 12:28:00,6.17188,6.17232,6.17059,6.17075,19000000.0
2006-01-20 12:29:00,6.17043,6.17143,6.16988,6.17028,12000000.0
2006-01-20 12:30:00,6.17012,6.17085,6.16991,6.17066,10000000.0
2006-01-20 12:31:00,6.17084,6.17165,6.17023,6.17023,12000000.0
2006-01-20 12:32:00,6.17032,6.17136,6.17032,6.17102,12000000.0
2006-01-20 12:33:00,6.17096,6.1715,6.17026,6.17123,15000000.0
2006-01-20 12:34:00,6.17101,6.17132,6.16974,6.16978,12000000.0
2006-01-20 12:35:00,6.16961,6.17114,6.16961,6.17064,12000000.0
2006-01-20 12:36:00,6.17039,6.1715,6.17027,6.17027,15000000.0
2006-01-20 12:37:00,6.17073,6.17143,6.17014,6.17051,8000000.0
2006-01-20 12:38:00,6.17025,6.17151,6.17021,6.17133,15000000.0
2006-01-20 12:39:00,6.16991,6.17077,6.16948,6.1703,14000000.0
2006-01-20 12:40:00,6.17085,6.1717,6.16996,6.1717,18000000.0
2006-01-20 12:41:00,6.17129,6.17129,6.16923,6.17077,11000000.0
2006-01-20 12:42:00,6.17037,6.17135,6.16951,6.17068,17000000.0
2006-01-20 12:43:00,6.17122,6.17122,6.16956,6.17023,11000000.0
2006-01-20 12:44:00,6.16969,6.17038,6.16959,6.17004,13000000.0
2006-01-20 12:45:00,6.16962,6.16996,6.16895,6.16932,10000000.0
2006-01-20 12:46:00,6.16983,6.1702,6.16913,6.16945,20000000.0
2006-01-20 12:47:00,6.16934,6.16995,6.16906,6.16977,10000000.0
2006-01-20 12:48:00,6.16945,6.17171,6.16926,6.17088,10000000.0
2006-01-20 12:49:00,6.17163,6.17258,6.17134,6.17134,15000000.0
2006-01-20 12:50:00,6.17184,6.17344,6.17184,6.17285,14000000.0
2006-01-20 12:51:00,6.1734,6.17476,6.1734,6.17437,14000000.0
2006-01-20 12:52:00,6.17359,6.17464,6.17286,6.17464,9000000.0
2006-01-20 12:53:00,6.17491,6.17524,6.17428,6.17498,9000000.0
2006-01-20 12:54:00,6.1749,6.1761,6.17464,6.17502,20000000.0
2006-01-20 12:55:00,6.17389,6.17568,6.17374,6.17568,12000000.0
2006-01-20 12:56:00,6.17453,6.17515,6.17424,6.17478,7000000.0
2006-01-20 12:57:00,6.17553,6.17553,6.17407,6.17407,13000000.0
2006-01-20 12:58:00,6.17464,6.17677,6.17448,6.17589,16000000.0
2006-01-20 12:59:00,6.17663,6.17744,6.17632,6.17729,14000000.0
2006-01-20 13:00:00,6.17727,6.17727,6.17566,6.17644,12000000.0
2006-01-20 13:01:00,6.17673,6.17725,6.17623,6.17643,17000000.0
2006-01-20 13:02:00,6.17729,6.17815,6.17674,6.17804,10000000.0
2006-01-20 13:03:00,6.17816,6.17865,6.17665,6.17665,22000000.0
2006-01-20 13:04:00,6.17672,6.17764,6.17672,6.17691,20000000.0
2006-01-20 13:05:00,6.17601,6.17754,6.1758,6.17754,14000000.0
2006-01-20 13:06:00,6.17777,6.17777,6.17598,6.1771,17000000.0
2006-01-20 13:07:00,6.17675,6.17731,6.17509,6.17613,22000000.0
2006-01-20 13:08:00,6.17445,6.17643,6.17445,6.17614,12000000.0
2006-01-20 13:09:00,6.17553,6.17704,6.17547,6.17658,12000000.0
2006-01-20 13:10:00,6.17609,6.17695,6.17527,6.17626,20000000.0
2006-01-20 13:11:00,6.17529,6.1759,6.17507,6.1753,12000000.0
2006-01-20 13:12:00,6.17548,6.17644,6.17497,6.17615,16000000.0
2006-01-20 13:13:00,6.1765,6.17719,6.17538,6.1761,14000000.0
2006-01-20 13:14:00,6.17606,6.17643,6.17496,6.17566,17000000.0
2006-01-20 13:15:00,6.17514,6.17556,6.17476,6.17516,7000000.0
2006-01-20 13:16:00,6.17547,6.17609,6.17527,6.17587,9000000.0
2006-01-20 13:17:00,6.17563,6.1769,6.17542,6.17628,15000000.0
2006-01-20 13:18:00,6.17664,6.17667,6.17552,6.17586,17000000.0
2006-01-20 13:19:00,6.17638,6.178,6.17612,6.17612,15000000.0
2006-01-20 13:20:00,6.17672,6.177,6.17542,6.17651,12000000.0
2006-01-20 13:21:00,6.17691,6.17693,6.17581,6.17624,24000000.0
2006-01-20 13:22:00,6.1766,6.17781,6.17627,6.17742,12000000.0
2006-01-20 13:23:00,6.17673,6.17743,6.17629,6.17729,12000000.0
2006-01-20 13:24:00,6.17751,6.17769,6.176,6.17674,18000000.0
2006-01-20 13:25:00,6.17696,6.17759,6.17646,6.17731,12000000.0
2006-01-20 13:26:00,6.17724,6.17771,6.17641,6.17641,12000000.0
2006-01-20 13:27:00,6.17765,6.17806,6.17723,6.17723,9000000.0
2006-01-20 13:28:00,6.17725,6.17795,6.17628,6.17631,15000000.0
2006-01-20 13:29:00,6.17594,6.17788,6.17594,6.17788,14000000.0
2006-01-20 13:30:00,6.17836,6.17883,6.17712,6.17745,11000000.0
2006-01-20 13:31:00,6.17678,6.17723,6.17637,6.17702,11000000.0
2006-01-20 13:32:00,6.17752,6.17752,6.17582,6.17582,8000000.0
2006-01-20 13:33:00,6.17578,6.17668,6.17578,6.17668,14000000.0
2006-01-20 13:34:00,6.17651,6.1775,6.17642,6.1775,11000000.0
2006-01-20 13:35:00,6.17749,6.17749,6.1767,6.1768,16000000.0
2006-01-20 13:36:00,6.17734,6.17901,6.17734,6.17889,8000000.0
2006-01-20 13:37:00,6.17871,6.17942,6.17784,6.17862,17000000.0
2006-01-20 13:38:00,6.17883,6.17908,6.17767,6.17799,14000000.0
2006-01-20 13:39:00,6.17825,6.17846,6.17787,6.17822,10000000.0
2006-01-20 13:40:00,6.17886,6.17886,6.17752,6.17851,8000000.0
2006-01-20 13:41:00,6.17886,6.17892,6.1779,6.17848,11000000.0
2006-01-20 13:42:00,6.17827,6.17883,6.1775,6.17759,14000000.0
2006-01-20 13:43:00,6.17789,6.17921,6.17789,6.17845,11000000.0
2006-01-20 13:44:00,6.1784,6.1784,6.17644,6.17684,11000000.0
2006-01-20 13:45:00,6.17627,6.17708,6.17565,6.17573,14000000.0
2006-01-20 13:46:00,6.17553,6.17703,6.17547,6.17642,11000000.0
2006-01-20 13:47:00,6.17719,6.1798,6.17642,6.17743,13000000.0
2006-01-20 13:48:00,6.176,6.17723,6.176,6.17715,14000000.0
2006-01-20 13:49:00,6.17626,6.178,6.17626,6.178,12000000.0
2006-01-20 13:50:00,6.17771,6.17781,6.17647,6.17781,16000000.0
2006-01-20 13:51:00,6.17777,6.17886,6.17707,6.17886,14000000.0
2006-01-20 13:52:00,6.17708,6.17857,6.17696,6.17847,10000000.0
2006-01-20 13:53:00,6.17814,6.1784,6.17766,6.1782,10000000.0
2006-01-20 13:54:00,6.17711,6.17793,6.17666,6.17793,8000000.0
2006-01-20 13:55:00,6.17872,6.17878,6.1771,6.17743,13000000.0
2006-01-20 13:56:00,6.17699,6.17763,6.17611,6.17667,17000000.0
2006-01-20 13:57:00,6.17738,6.17754,6.17473,6.17473,13000000.0
2006-01-20 13:58:00,6.17432,6.17549,6.17418,6.17548,7000000.0
2006-01-20 13:59:00,6.17513,6.17648,6.17509,6.17526,9000000.0
2006-01-20 14:00:00,6.17498,6.17533,6.17409,6.17497,7000000.0
2006-01-20 14:01:00,6.17521,6.17555,6.17436,6.17496,11000000.0
2006-01-20 14:02:00,6.17478,6.17539,6.17421,6.17528,19000000.0
2006-01-20 14:03:00,6.17521,6.17579,6.17468,6.17517,13000000.0
2006-01-20 14:04:00,6.17539,6.17603,6.17417,6.17494,22000000.0
2006-01-20 14:05:00,6.17486,6.17545,6.17403,6.17537,17000000.0
2006-01-20 14:06:00,6.17496,6.17513,6.17404,6.17488,11000000.0
2006-01-20 14:07:00,6.17557,6.17557,6.17529,6.17541,9000000.0
2006-01-20 14:08:00,6.17414,6.17454,6.17338,6.17454,11000000.0
2006-01-20 14:09:00,6.1748,6.1748,6.17371,6.17462,12000000.0
2006-01-20 14:10:00,6.17427,6.17442,6.1717,6.17313,13000000.0
2006-01-20 14:11:00,6.1738,6.17425,6.17333,6.174,14000000.0
2006-01-20 14:12:00,6.17361,6.17389,6.17303,6.1736,11000000.0
2006-01-20 14:13:00,6.17307,6.17469,6.17307,6.17469,11000000.0
2006-01-20 14:14:00,6.17463,6.17579,6.1744,6.17561,7000000.0
2006-01-20 14:15:00,6.1755,6.1755,6.17462,6.17497,14000000.0
2006-01-20 14:16:00,6.1746,6.17661,6.17438,6.17661,13000000.0
2006-01-20 14:17:00,6.17664,6.17664,6.17387,6.17387,22000000.0
2006-01-20 14:18:00,6.1741,6.17497,6.1736,6.17419,15000000.0
2006-01-20 14:19:00,6.17417,6.17514,6.1732,6.17339,12000000.0
2006-01-20 14:20:00,6.17277,6.17407,6.17233,6.17321,7000000.0
2006-01-20 14:21:00,6.17235,6.17298,6.17064,6.17064,13000000.0
2006-01-20 14:22:00,6.17144,6.17341,6.17144,6.1726,8000000.0
2006-01-20 14:23:00,6.17265,6.17408,6.17265,6.17366,11000000.0
2006-01-20 14:24:00,6.17376,6.1744,6.17349,6.17394,13000000.0
2006-01-20 14:25:00,6.1739,6.17436,6.17319,6.17392,15000000.0
2006-01-20 14:26:00,6.17416,6.17418,6.1732,6.17369,8000000.0
2006-01-20 14:27:00,6.17313,6.17362,6.17263,6.17267,10000000.0
2006-01-20 14:28:00,6.17243,6.17326,6.1723,6.1723,11000000.0
2006-01-20 14:29:00,6.17236,6.17321,6.17143,6.17261,21000000.0
2006-01-20 14:30:00,6.17198,6.17309,6.17196,6.17274,11000000.0
2006-01-20 14:31:00,6.17239,6.17383,6.17163,6.1731,17000000.0
2006-01-20 14:32:00,6.17256,6.17395,6.17256,6.17336,15000000.0
2006-01-20 14:33:00,6.17396,6.17404,6.17312,6.17385,8000000.0
2006-01-20 14:34:00,6.17409,6.17441,6.17378,6.17429,9000000.0
2006-01-20 14:35:00,6.17413,6.17467,6.1734,6.17441,11000000.0
2006-01-20 14:36:00,6.17421,6.17442,6.17394,6.17426,15000000.0
2006-01-20 14:37:00,6.17472,6.1748,6.17359,6.17375,8000000.0
2006-01-20 14:38:00,6.17436,6.17489,6.17343,6.17351,10000000.0
2006-01-20 14:39:00,6.17488,6.17488,6.17261,6.17261,19000000.0
2006-01-20 14:40:00,6.17233,6.174,6.17233,6.1733,15000000.0
2006-01-20 14:41:00,6.17445,6.1748,6.17306,6.17365,15000000.0
2006-01-20 14:42:00,6.17307,6.17307,6.17204,6.17277,17000000.0
2006-01-20 14:43:00,6.17321,6.17371,6.17271,6.17365,15000000.0
2006-01-20 14:44:00,6.17392,6.17415,6.17273,6.17301,15000000.0
2006-01-20 14:45:00,6.17317,6.17361,6.1729,6.17346,9000000.0
2006-01-20 14:46:00,6.17296,6.17443,6.17296,6.17358,11000000.0
2006-01-20 14:47:00,6.17358,6.17428,6.17332,6.17368,12000000.0
2006-01-20 14:48:00,6.17362,6.17383,6.17238,6.17248,12000000.0
2006-01-20 14:49:00,6.17196,6.17395,6.17196,6.17337,12000000.0
2006-01-20 14:50:00,6.174,6.17482,6.17317,6.1735,15000000.0
2006-01-20 14:51:00,6.17301,6.17338,6.17268,6.17305,10000000.0
2006-01-20 14:52:00,6.1733,6.17371,6.17235,6.17371,13000000.0
2006-01-20 14:53:00,6.17284,6.17341,6.17192,6.17281,13000000.0
2006-01-20 14:54:00,6.17288,6.17302,6.17244,6.17251,9000000.0
2006-01-20 14:55:00,6.17262,6.17311,6.17158,6.17287,16000000.0
2006-01-20 14:56:00,6.1731,6.17382,6.17258,6.17382,15000000.0
2006-01-20 14:57:00,6.17349,6.17496,6.17261,6.17369,15000000.0
2006-01-20 14:58:00,6.17418,6.17459,6.17302,6.17407,11000000.0
2006-01-20 14:59:00,6.1743,6.17488,6.17382,6.17408,14000000.0
2006-01-20 15:00:00,6.1746,6.17568,6.17346,6.17468,18000000.0
2006-01-20 15:01:00,6.1742,6.17689,6.1742,6.17586,12000000.0
2006-01-20 15:02:00,6.17555,6.17609,6.17507,6.17562,7000000.0
2006-01-20 15:03:00,6.17543,6.1758,6.17403,6.17504,18000000.0
2006-01-20 15:04:00,6.17524,6.17647,6.17441,6.17534,21000000.0
2006-01-20 15:05:00,6.17496,6.17581,6.17459,6.17515,13000000.0
2006-01-20 15:06:00,6.17529,6.17608,6.17445,6.175,14000000.0
2006-01-20 15:07:00,6.17504,6.17581,6.17393,6.175,22000000.0
2006-01-20 15:08:00,6.17625,6.17707,6.17542,6.17614,10000000.0
2006-01-20 15:09:00,6.17686,6.17686,6.17416,6.17462,9000000.0
2006-01-20 15:10:00,6.17506,6.17597,6.17436,6.17582,14000000.0
2006-01-20 15:11:00,6.17596,6.17596,6.17498,6.17559,12000000.0
2006-01-20 15:12:00,6.17553,6.17642,6.17473,6.17557,13000000.0
2006-01-20 15:13:00,6.17572,6.1762,6.17464,6.17489,12000000.0
2006-01-20 15:14:00,6.17649,6.17845,6.17627,6.1767,10000000.0
2006-01-20 15:15:00,6.17665,6.17665,6.17515,6.17597,16000000.0
2006-01-20 15:16:00,6.17563,6.17604,6.17499,6.1755,15000000.0
2006-01-20 15:17:00,6.17645,6.17645,6.17463,6.17521,14000000.0
2006-01-20 15:18:00,6.17466,6.17493,6.17346,6.17373,12000000.0
2006-01-20 15:19:00,6.17289,6.1732,6.17206,6.17235,11000000.0
2006-01-20 15:20:00,6.17202,6.17291,6.17142,6.1729,14000000.0
2006-01-20 15:21:00,6.17247,6.17343,6.1724,6.17299,14000000.0
2006-01-20 15:22:00,6.17398,6.17524,6.17373,6.17498,10000000.0
2006-01-20 15:23:00,6.17495,6.17573,6.17482,6.17542,11000000.0
2006-01-20 15:24:00,6.17447,6.17537,6.17401,6.17475,10000000.0
2006-01-20 15:25:00,6.17458,6.17564,6.17389,6.17468,16000000.0
2006-01-20 15:26:00,6.17471,6.17618,6.17471,6.17488,15000000.0
2006-01-20 15:27:00,6.17521,6.17628,6.17521,6.17546,10000000.0
2006-01-20 15:28:00,6.17702,6.17718,6.17538,6.17552,11000000.0
2006-01-20 15:29:00,6.17592,6.17673,6.17486,6.1761,19000000.0
2006-01-20 15:30:00,6.17548,6.17607,6.17493,6.1751,10000000.0
2006-01-20 15:31:00,6.17507,6.17635,6.17489,6.17551,14000000.0
2006-01-20 15:32:00,6.17584,6.17645,6.17498,6.17619,12000000.0
2006-01-20 15:33:00,6.17645,6.17765,6.17603,6.17734,20000000.0
2006-01-20 15:34:00,6.17699,6.17727,6.17545,6.17576,12000000.0
2006-01-20 15:35:00,6.17516,6.17525,6.17371,6.17372,12000000.0
2006-01-20 15:36:00,6.17414,6.17557,6.17414,6.17557,10000000.0
2006-01-20 15:37:00,6.17485,6.17485,6.17206,6.17347,10000000.0
2006-01-20 15:38:00,6.17293,6.17342,6.17198,6.17253,13000000.0
2006-01-20 15:39:00,6.17298,6.17322,6.17238,6.17238,7000000.0
2006-01-20 15:40:00,6.17247,6.17383,6.17247,6.17303,10000000.0
2006-01-20 15:41:00,6.17242,6.17285,6.17192,6.17236,9000000.0
2006-01-20 15:42:00,6.17238,6.17338,6.17161,6.17246,13000000.0
2006-01-20 15:43:00,6.17159,6.17159,6.1698,6.17032,16000000.0
2006-01-20 15:44:00,6.16862,6.169,6.16779,6.16822,14000000.0
2006-01-20 15:45:00,6.16813,6.16813,6.16604,6.16787,15000000.0
2006-01-20 15:46:00,6.16696,6.16768,6.16626,6.16685,13000000.0
2006-01-20 15:47:00,6.16725,6.16793,6.16713,6.16741,9000000.0
2006-01-20 15:48:00,6.16719,6.16834,6.16658,6.16834,21000000.0
2006-01-20 15:49:00,6.168,6.16836,6.16729,6.16833,23000000.0
2006-01-20 15:50:00,6.16771,6.1685,6.16708,6.16845,12000000.0
2006-01-20 15:51:00,6.16774,6.16808,6.16625,6.16625,19000000.0
2006-01-20 15:52:00,6.16678,6.16748,6.16644,6.16695,15000000.0
2006-01-20 15:53:00,6.16733,6.16748,6.16578,6.1666,14000000.0
2006-01-20 15:54:00,6.16578,6.1668,6.16425,6.1668,15000000.0
2006-01-20 15:55:00,6.16496,6.16627,6.16475,6.16627,12000000.0
2006-01-20 15:56:00,6.16488,6.16561,6.1634,6.16411,18000000.0
2006-01-20 15:57:00,6.16319,6.16428,6.162,6.16208,10000000.0
2006-01-20 15:58:00,6.16169,6.16343,6.16137,6.16227,22000000.0
2006-01-20 15:59:00,6.16356,6.16364,6.16244,6.16255,12000000.0
2006-01-20 16:00:00,6.16382,6.16458,6.16254,6.16334,12000000.0
2006-01-20 16:01:00,6.16421,6.16436,6.16267,6.16436,12000000.0
2006-01-20 16:02:00,6.16426,6.16457,6.16301,6.16385,13000000.0
2006-01-20 16:03:00,6.16363,6.16459,6.16335,6.16361,13000000.0
2006-01-20 16:04:00,6.16396,6.16419,6.16295,6.16322,11000000.0
2006-01-20 16:05:00,6.16355,6.16415,6.16306,6.16414,9000000.0
2006-01-20 16:06:00,6.16368,6.16436,6.16205,6.16363,14000000.0
2006-01-20 16:07:00,6.16394,6.16448,6.16313,6.16378,15000000.0
2006-01-20 16:08:00,6.16446,6.16453,6.16273,6.16392,15000000.0
2006-01-20 16:09:00,6.16389,6.16548,6.16353,6.16521,17000000.0
2006-01-20 16:10:00,6.16438,6.16502,6.16351,6.16351,14000000.0
2006-01-20 16:11:00,6.16292,6.16292,6.16163,6.16163,9000000.0
2006-01-20 16:12:00,6.16182,6.16331,6.16136,6.16324,15000000.0
2006-01-20 16:13:00,6.16272,6.16446,6.16229,6.16383,14000000.0
2006-01-20 16:14:00,6.16318,6.16384,6.16122,6.16237,12000000.0
2006-01-20 16:15:00,6.16208,6.16247,6.16136,6.16225,14000000.0
2006-01-20 16:16:00,6.16134,6.16173,6.15893,6.16032,13000000.0
2006-01-20 16:17:00,6.15927,6.15936,6.15687,6.15808,18000000.0
2006-01-20 16:18:00,6.15765,6.1594,6.15699,6.15897,13000000.0
2006-01-20 16:19:00,6.15826,6.16027,6.15823,6.15886,8000000.0
2006-01-20 16:20:00,6.15941,6.16028,6.15743,6.15964,13000000.0
2006-01-20 16:21:00,6.15798,6.15982,6.15742,6.15932,12000000.0
2006-01-20 16:22:00,6.15815,6.15988,6.15751,6.15781,11000000.0
2006-01-20 16:23:00,6.15615,6.15722,6.15537,6.15618,14000000.0
2006-01-20 16:24:00,6.15553,6.15613,6.15362,6.1537,15000000.0
2006-01-20 16:25:00,6.15314,6.1541,6.1524,6.1541,11000000.0
2006-01-20 16:26:00,6.15413,6.15541,6.15398,6.15538,8000000.0
2006-01-20 16:27:00,6.15695,6.15916,6.1558,6.15916,10000000.0
2006-01-20 16:28:00,6.15914,6.16141,6.15893,6.15953,15000000.0
2006-01-20 16:29:00,6.159,6.1598,6.15851,6.15887,7000000.0
2006-01-20 16:30:00,6.15847,6.15894,6.1574,6.15753,16000000.0
2006-01-20 16:31:00,6.15749,6.15929,6.15749,6.15865,14000000.0
2006-01-20 16:32:00,6.15852,6.16064,6.15807,6.16062,7000000.0
2006-01-20 16:33:00,6.15872,6.15886,6.15735,6.15778,8000000.0
2006-01-20 16:34:00,6.15797,6.15998,6.15725,6.15966,8000000.0
2006-01-20 16:35:00,6.15955,6.16002,6.15869,6.15902,9000000.0
2006-01-20 16:36:00,6.15905,6.16032,6.1589,6.16015,13000000.0
2006-01-20 16:37:00,6.1605,6.16154,6.16035,6.16035,18000000.0
2006-01-20 16:38:00,6.16059,6.16132,6.16003,6.16132,18000000.0
2006-01-20 16:39:00,6.16088,6.16128,6.15991,6.16016,20000000.0
2006-01-20 16:40:00,6.16029,6.16351,6.16029,6.1634,13000000.0
2006-01-20 16:41:00,6.16341,6.16387,6.16254,6.16353,20000000.0
2006-01-20 16:42:00,6.16288,6.16377,6.16149,6.16174,18000000.0
2006-01-20 16:43:00,6.16232,6.16242,6.16042,6.161,15000000.0
2006-01-20 16:44:00,6.16204,6.16313,6.16099,6.16211,20000000.0
2006-01-20 16:45:00,6.16246,6.16284,6.16106,6.16196,13000000.0
2006-01-20 16:46:00,6.16236,6.16414,6.16213,6.16345,15000000.0
2006-01-20 16:47:00,6.1644,6.16477,6.16268,6.1627,8000000.0
2006-01-20 16:48:00,6.16312,6.16519,6.16299,6.16446,11000000.0
2006-01-20 16:49:00,6.16414,6.16607,6.16296,6.16607,12000000.0
2006-01-20 16:50:00,6.16714,6.16898,6.16677,6.16802,15000000.0
2006-01-20 16:51:00,6.16835,6.1691,6.16707,6.16727,18000000.0
2006-01-20 16:52:00,6.16749,6.1682,6.16586,6.16586,14000000.0
2006-01-20 16:53:00,6.16737,6.16796,6.16727,6.16769,8000000.0
2006-01-20 16:54:00,6.1675,6.16768,6.16652,6.16703,11000000.0
2006-01-20 16:55:00,6.16714,6.16742,6.16595,6.16716,12000000.0
2006-01-20 16:56:00,6.16702,6.16702,6.16442,6.16442,10000000.0
2006-01-20 16:57:00,6.16417,6.16477,6.16407,6.16477,8000000.0
2006-01-20 16:58:00,6.16494,6.16585,6.16446,6.16522,9000000.0
2006-01-20 16:59:00,6.16508,6.16594,6.16378,6.16378,13000000.0
2006-01-20 17:00:00,6.16354,6.16372,6.1625,6.1625,11000000.0
2006-01-20 17:01:00,6.1614,6.16225,6.16004,6.16013,12000000.0
2006-01-20 17:02:00,6.15905,6.15933,6.15851,6.15879,10000000.0
2006-01-20 17:03:00,6.15877,6.16033,6.15831,6.15944,16000000.0
2006-01-20 17:04:00,6.16072,6.16188,6.16072,6.16161,13000000.0
2006-01-20 17:05:00,6.16153,6.16249,6.16025,6.16084,16000000.0
2006-01-20 17:06:00,6.16076,6.1619,6.15987,6.16134,12000000.0
2006-01-20 17:07:00,6.16171,6.16191,6.16034,6.1614,8000000.0
2006-01-20 17:08:00,6.16175,6.16175,6.16019,6.16037,21000000.0
2006-01-20 17:09:00,6.15972,6.16038,6.15933,6.1599,16000000.0
2006-01-20 17:10:00,6.15949,6.16032,6.15912,6.16021,11000000.0
2006-01-20 17:11:00,6.16007,6.16123,6.15978,6.16064,11000000.0
2006-01-20 17:12:00,6.16008,6.1604,6.15943,6.15943,9000000.0
2006-01-20 17:13:00,6.1593,6.15977,6.159,6.15907,9000000.0
2006-01-20 17:14:00,6.1592,6.16039,6.15892,6.16039,17000000.0
2006-01-20 17:15:00,6.1605,6.16079,6.16001,6.16079,11000000.0
2006-01-20 17:16:00,6.16033,6.16033,6.15892,6.15949,15000000.0
2006-01-20 17:17:00,6.1591,6.15925,6.15782,6.15864,13000000.0
2006-01-20 17:18:00,6.1588,6.15902,6.15798,6.15884,15000000.0
2006-01-20 17:19:00,6.15961,6.16029,6.15951,6.15985,17000000.0
2006-01-20 17:20:00,6.1598,6.16128,6.1598,6.1607,12000000.0
2006-01-20 17:21:00,6.16075,6.16095,6.15953,6.15965,7000000.0
2006-01-20 17:22:00,6.15965,6.16063,6.15903,6.15998,14000000.0
2006-01-20 17:23:00,6.16074,6.16104,6.15994,6.15994,13000000.0
2006-01-20 17:24:00,6.16109,6.16511,6.16109,6.16511,9000000.0
2006-01-20 17:25:00,6.16519,6.16735,6.16513,6.16735,11000000.0
2006-01-20 17:26:00,6.16704,6.16704,6.16481,6.16518,16000000.0
2006-01-20 17:27:00,6.16417,6.16541,6.16373,6.16541,9000000.0
2006-01-20 17:28:00,6.16526,6.16526,6.16368,6.16427,15000000.0
2006-01-20 17:29:00,6.16403,6.16436,6.16271,6.16374,11000000.0
2006-01-20 17:30:00,6.16447,6.16544,6.16381,6.16449,19000000.0
2006-01-20 17:31:00,6.16449,6.16507,6.16439,6.16488,11000000.0
2006-01-20 17:32:00,6.16453,6.16478,6.16377,6.16428,9000000.0
2006-01-20 17:33:00,6.16447,6.16512,6.16441,6.16498,10000000.0
2006-01-20 17:34:00,6.16646,6.16646,6.16582,6.16582,14000000.0
2006-01-20 17:35:00,6.16583,6.16604,6.16462,6.16556,13000000.0
2006-01-20 17:36:00,6.16517,6.16651,6.1647,6.16651,11000000.0
2006-01-20 17:37:00,6.1674,6.1678,6.16673,6.16733,15000000.0
2006-01-20 17:38:00,6.16705,6.16844,6.16648,6.16816,17000000.0
2006-01-20 17:39:00,6.16811,6.16878,6.16757,6.16806,8000000.0
2006-01-20 17:40:00,6.16848,6.16848,6.16613,6.1668,12000000.0
2006-01-20 17:41:00,6.1679,6.16925,6.16736,6.16866,21000000.0
2006-01-20 17:42:00,6.17039,6.17254,6.1686,6.17254,13000000.0
2006-01-20 17:43:00,6.17298,6.17318,6.17153,6.1721,11000000.0
2006-01-20 17:44:00,6.1712,6.17204,6.17017,6.17017,19000000.0
2006-01-20 17:45:00,6.1716,6.17353,6.1716,6.17343,10000000.0
2006-01-20 17:46:00,6.17453,6.17559,6.17371,6.17427,13000000.0
2006-01-20 17:47:00,6.17361,6.17361,6.17182,6.17241,9000000.0
2006-01-20 17:48:00,6.17238,6.17337,6.17201,6.17249,14000000.0
2006-01-20 17:49:00,6.17194,6.1729,6.17189,6.17232,14000000.0
2006-01-20 17:50:00,6.17133,6.17159,6.17024,6.17024,17000000.0
2006-01-20 17:51:00,6.16974,6.16988,6.16858,6.16946,13000000.0
2006-01-20 17:52:00,6.16899,6.16899,6.16807,6.16844,24000000.0
2006-01-20 17:53:00,6.16872,6.17029,6.16872,6.16878,16000000.0
2006-01-20 17:54:00,6.16791,6.16928,6.16791,6.16914,16000000.0
2006-01-20 17:55:00,6.16912,6.17056,6.16876,6.17005,13000000.0
2006-01-20 17:56:00,6.16904,6.16946,6.16761,6.16855,15000000.0
2006-01-20 17:57:00,6.16793,6.16836,6.16733,6.16749,10000000.0
2006-01-20 17:58:00,6.16663,6.16663,6.16506,6.16547,15000000.0
2006-01-20 17:59:00,6.16514,6.16514,6.16228,6.16292,13000000.0
2006-01-20 18:00:00,6.16387,6.16471,6.16358,6.16442,7000000.0
2006-01-20 18:01:00,6.16491,6.16548,6.16411,6.16492,18000000.0
2006-01-20 18:02:00,6.16547,6.16666,6.1646,6.16666,17000000.0
2006-01-20 18:03:00,6.1669,6.16768,6.16631,6.16655,16000000.0
2006-01-20 18:04:00,6.16721,6.16721,6.16422,6.16579,14000000.0
2006-01-20 18:05:00,6.1661,6.16659,6.16555,6.16647,13000000.0
2006-01-20 18:06:00,6.16596,6.16605,6.16367,6.16517,18000000.0
2006-01-20 18:07:00,6.16366,6.16423,6.16278,6.16336,12000000.0
2006-01-20 18:08:00,6.16376,6.16376,6.16145,6.16237,18000000.0
2006-01-20 18:09:00,6.16266,6.16266,6.16004,6.16004,12000000.0
2006-01-20 18:10:00,6.16069,6.16071,6.15882,6.15997,13000000.0
2006-01-20 18:11:00,6.15999,6.16128,6.15974,6.16128,10000000.0
2006-01-20 18:12:00,6.16192,6.16274,6.16151,6.16151,11000000.0
2006-01-20 18:13:00,6.16144,6.16175,6.1606,6.16079,14000000.0
2006-01-20 18:14:00,6.16064,6.16195,6.1605,6.16195,10000000.0
2006-01-20 18:15:00,6.16142,6.16212,6.16073,6.16123,10000000.0
2006-01-20 18:16:00,6.16124,6.1619,6.16078,6.1619,9000000.0
2006-01-20 18:17:00,6.16195,6.16254,6.16061,6.16203,18000000.0
2006-01-20 18:18:00,6.16151,6.16209,6.16086,6.16162,14000000.0
2006-01-20 18:19:00,6.16214,6.16309,6.16184,6.16309,10000000.0
2006-01-20 18:20:00,6.16339,6.16348,6.1625,6.16272,15000000.0
2006-01-20 18:21:00,6.16173,6.16193,6.16112,6.16176,18000000.0
2006-01-20 18:22:00,6.16229,6.16345,6.16196,6.16203,14000000.0
2006-01-20 18:23:00,6.16267,6.16267,6.16139,6.16196,7000000.0
2006-01-20 18:24:00,6.163,6.16316,6.16195,6.1628,9000000.0
2006-01-20 18:25:00,6.16315,6.16376,6.16253,6.16376,13000000.0
2006-01-20 18:26:00,6.1638,6.16459,6.16273,6.16397,16000000.0
2006-01-20 18:27:00,6.16414,6.16505,6.16373,6.16418,14000000.0
2006-01-20 18:28:00,6.16468,6.16593,6.16457,6.16593,13000000.0
2006-01-20 18:29:00,6.16503,6.16503,6.16416,6.16503,11000000.0
2006-01-20 18:30:00,6.1656,6.16627,6.16447,6.16561,16000000.0
2006-01-20 18:31:00,6.16519,6.16583,6.1642,6.16493,12000000.0
2006-01-20 18:32:00,6.16485,6.16505,6.16397,6.16471,11000000.0
2006-01-20 18:33:00,6.16556,6.16566,6.16448,6.1651,13000000.0
2006-01-20 18:34:00,6.16491,6.16502,6.16344,6.16374,13000000.0
2006-01-20 18:35:00,6.16355,6.16517,6.16339,6.16339,18000000.0
2006-01-20 18:36:00,6.16203,6.16236,6.16005,6.16108,18000000.0
2006-01-20 18:37:00,6.16025,6.16128,6.15993,6.16051,18000000.0
2006-01-20 18:38:00,6.16052,6.16052,6.15935,6.16028,11000000.0
2006-01-20 18:39:00,6.16062,6.16146,6.16025,6.1603,11000000.0
2006-01-20 18:40:00,6.16146,6.16213,6.16086,6.16113,14000000.0
2006-01-20 18:41:00,6.16191,6.16233,6.16051,6.16105,16000000.0
2006-01-20 18:42:00,6.16129,6.16129,6.15992,6.16092,14000000.0
2006-01-20 18:43:00,6.16118,6.16118,6.1597,6.16084,10000000.0
2006-01-20 18:44:00,6.16081,6.16201,6.1603,6.1603,13000000.0
2006-01-20 18:45:00,6.16052,6.1619,6.16039,6.16152,13000000.0
2006-01-20 18:46:00,6.16163,6.16255,6.16116,6.16223,12000000.0
2006-01-20 18:47:00,6.16235,6.16308,6.1618,6.1629,14000000.0
2006-01-20 18:48:00,6.16241,6.1626,6.16074,6.16133,15000000.0
2006-01-20 18:49:00,6.16203,6.16203,6.16087,6.16168,12000000.0
2006-01-20 18:50:00,6.16159,6.16159,6.16023,6.16023,9000000.0
2006-01-20 18:51:00,6.16064,6.1614,6.16036,6.1613,17000000.0
2006-01-20 18:52:00,6.16184,6.16235,6.16102,6.16226,9000000.0
2006-01-20 18:53:00,6.16199,6.1627,6.16099,6.16142,14000000.0
2006-01-20 18:54:00,6.1605,6.1605,6.15878,6.15946,14000000.0
2006-01-20 18:55:00,6.1608,6.16133,6.16077,6.16091,10000000.0
2006-01-20 18:56:00,6.16087,6.16192,6.15917,6.15917,16000000.0
2006-01-20 18:57:00,6.15999,6.16069,6.15958,6.15963,17000000.0
2006-01-20 18:58:00,6.16069,6.16102,6.16007,6.16044,14000000.0
2006-01-20 18:59:00,6.1602,6.16069,6.15979,6.16001,14000000.0
2006-01-20 19:00:00,6.16037,6.1619,6.15931,6.15931,15000000.0
2006-01-20 19:01:00,6.1602,6.16131,6.15994,6.16131,15000000.0
2006-01-20 19:02:00,6.16182,6.16182,6.15969,6.15988,14000000.0
2006-01-20 19:03:00,6.1599,6.16015,6.15795,6.15864,14000000.0
2006-01-20 19:04:00,6.15832,6.15918,6.15729,6.15729,12000000.0
2006-01-20 19:05:00,6.15849,6.15864,6.15697,6.15751,15000000.0
2006-01-20 19:06:00,6.15713,6.15746,6.15591,6.15684,16000000.0
2006-01-20 19:07:00,6.15668,6.15749,6.15615,6.15682,20000000.0
2006-01-20 19:08:00,6.15782,6.15878,6.15759,6.15829,8000000.0
2006-01-20 19:09:00,6.15806,6.16031,6.15744,6.15744,17000000.0
2006-01-20 19:10:00,6.15752,6.15761,6.15638,6.15717,9000000.0
2006-01-20 19:11:00,6.15678,6.1588,6.1564,6.15811,16000000.0
2006-01-20 19:12:00,6.15875,6.15985,6.15829,6.15889,13000000.0
2006-01-20 19:13:00,6.1593,6.16076,6.15904,6.15919,10000000.0
2006-01-20 19:14:00,6.15869,6.15923,6.15761,6.15804,20000000.0
2006-01-20 19:15:00,6.15798,6.1594,6.15798,6.15887,12000000.0
2006-01-20 19:16:00,6.15818,6.15914,6.15799,6.15836,8000000.0
2006-01-20 19:17:00,6.15855,6.16021,6.15817,6.15917,18000000.0
2006-01-20 19:18:00,6.15869,6.15898,6.15769,6.15778,11000000.0
2006-01-20 19:19:00,6.1581,6.15994,6.1581,6.15937,12000000.0
2006-01-20 19:20:00,6.15972,6.16042,6.15905,6.16042,14000000.0
2006-01-20 19:21:00,6.16057,6.16162,6.1599,6.1608,13000000.0
2006-01-20 19:22:00,6.16041,6.16041,6.15864,6.15952,12000000.0
2006-01-20 19:23:00,6.15952,6.16,6.15891,6.15891,14000000.0
2006-01-20 19:24:00,6.1589,6.15925,6.1578,6.15919,19000000.0
2006-01-20 19:25:00,6.1586,6.15873,6.15744,6.15744,8000000.0
2006-01-20 19:26:00,6.15737,6.15796,6.15681,6.15772,7000000.0
2006-01-20 19:27:00,6.158,6.15909,6.15709,6.15838,20000000.0
2006-01-20 19:28:00,6.15877,6.15974,6.15831,6.15899,17000000.0
2006-01-20 19:29:00,6.15903,6.15964,6.15885,6.15964,10000000.0
2006-01-20 19:30:00,6.15979,6.1609,6.15873,6.1609,15000000.0
2006-01-20 19:31:00,6.16022,6.161,6.16005,6.16058,11000000.0
2006-01-20 19:32:00,6.15997,6.16159,6.15997,6.16159,9000000.0
2006-01-20 19:33:00,6.16233,6.16271,6.16162,6.1624,14000000.0
2006-01-20 19:34:00,6.16229,6.16238,6.16124,6.16157,17000000.0
2006-01-20 19:35:00,6.16163,6.16191,6.16068,6.16191,8000000.0
2006-01-20 19:36:00,6.1621,6.16235,6.1613,6.16205,15000000.0
2006-01-20 19:37:00,6.16236,6.16263,6.16209,6.1622,8000000.0
2006-01-20 19:38:00,6.16218,6.16422,6.16155,6.164,15000000.0
2006-01-20 19:39:00,6.16374,6.16409,6.16264,6.16326,17000000.0
2006-01-20 19:40:00,6.16339,6.16391,6.16268,6.16315,16000000.0
2006-01-20 19:41:00,6.16323,6.16341,6.16228,6.16341,11000000.0
2006-01-20 19:42:00,6.16309,6.16309,6.16194,6.16276,15000000.0
2006-01-20 19:43:00,6.16264,6.16325,6.16217,6.16224,14000000.0
2006-01-20 19:44:00,6.16223,6.1627,6.16183,6.1627,14000000.0
2006-01-20 19:45:00,6.16161,6.1634,6.16161,6.16322,15000000.0
2006-01-20 19:46:00,6.1629,6.16326,6.16222,6.1624,15000000.0
2006-01-20 19:47:00,6.16238,6.16286,6.16209,6.16285,16000000.0
2006-01-20 19:48:00,6.16275,6.16286,6.16202,6.1625,16000000.0
2006-01-20 19:49:00,6.16244,6.16275,6.16243,6.1625,8000000.0
2006-01-20 19:50:00,6.16244,6.1628,6.1622,6.1622,9000000.0
2006-01-20 19:51:00,6.16208,6.16389,6.16208,6.16224,19000000.0
2006-01-20 19:52:00,6.16194,6.16272,6.16177,6.16213,11000000.0
2006-01-20 19:53:00,6.16221,6.16233,6.16159,6.16159,14000000.0
2006-01-20 19:54:00,6.16141,6.16183,6.15959,6.16091,18000000.0
2006-01-20 19:55:00,6.16003,6.1604,6.15916,6.15974,13000000.0
2006-01-20 19:56:00,6.16011,6.16092,6.15992,6.15997,10000000.0
2006-01-20 19:57:00,6.15978,6.16041,6.15941,6.15947,16000000.0
2006-01-20 19:58:00,6.15933,6.16089,6.15933,6.15982,15000000.0
2006-01-20 19:59:00,6.15988,6.16204,6.15988,6.16043,14000000.0
2006-01-20 20:00:00,6.16025,6.16069,6.15987,6.16037,11000000.0
2006-01-20 20:01:00,6.16024,6.16061,6.15874,6.15936,24000000.0
2006-01-20 20:02:00,6.15958,6.16053,6.15952,6.16016,11000000.0
2006-01-20 20:03:00,6.16001,6.16101,6.15985,6.16044,11000000.0
2006-01-20 20:04:00,6.15964,6.16104,6.15964,6.15976,10000000.0
2006-01-20 20:05:00,6.15968,6.16094,6.15968,6.16059,17000000.0
2006-01-20 20:06:00,6.1609,6.1609,6.16032,6.16072,10000000.0
2006-01-20 20:07:00,6.16044,6.16055,6.1599,6.16055,14000000.0
2006-01-20 20:08:00,6.1596,6.16031,6.15953,6.15953,13000000.0
2006-01-20 20:09:00,6.15941,6.16013,6.15941,6.15996,11000000.0
2006-01-20 20:10:00,6.15959,6.15988,6.15914,6.15953,11000000.0
2006-01-20 20:11:00,6.15893,6.16119,6.15889,6.15959,9000000.0
2006-01-20 20:12:00,6.15985,6.15985,6.15883,6.15912,16000000.0
2006-01-20 20:13:00,6.15891,6.15905,6.15801,6.15801,11000000.0
2006-01-20 20:14:00,6.15771,6.15843,6.15718,6.15718,19000000.0
2006-01-20 20:15:00,6.15677,6.15706,6.1559,6.15689,13000000.0
2006-01-20 20:16:00,6.1565,6.15703,6.15603,6.15683,15000000.0
2006-01-20 20:17:00,6.15685,6.15708,6.15532,6.15532,8000000.0
2006-01-20 20:18:00,6.15466,6.15508,6.15376,6.15384,14000000.0
2006-01-20 20:19:00,6.15345,6.15372,6.15277,6.15309,14000000.0
2006-01-20 20:20:00,6.15314,6.15727,6.15314,6.15727,12000000.0
2006-01-20 20:21:00,6.15703,6.15774,6.15655,6.15655,9000000.0
2006-01-20 20:22:00,6.15639,6.15739,6.15558,6.15625,17000000.0
2006-01-20 20:23:00,6.1558,6.15673,6.15541,6.15611,11000000.0
2006-01-20 20:24:00,6.15627,6.15627,6.15438,6.15438,16000000.0
2006-01-20 20:25:00,6.15425,6.15555,6.15425,6.15465,11000000.0
2006-01-20 20:26:00,6.15476,6.15606,6.15475,6.1558,8000000.0
2006-01-20 20:27:00,6.15587,6.15615,6.15488,6.15523,13000000.0
2006-01-20 20:28:00,6.15488,6.15557,6.1542,6.1542,15000000.0
2006-01-20 20:29:00,6.15406,6.15556,6.15406,6.15433,16000000.0
2006-01-20 20:30:00,6.15536,6.1554,6.15359,6.15379,8000000.0
2006-01-20 20:31:00,6.15296,6.15332,6.15194,6.15238,18000000.0
2006-01-20 20:32:00,6.15196,6.15273,6.15196,6.15273,7000000.0
2006-01-20 20:33:00,6.15365,6.15431,6.15272,6.15431,13000000.0
2006-01-20 20:34:00,6.15493,6.15512,6.15457,6.15471,13000000.0
2006-01-20 20:35:00,6.15517,6.15557,6.15428,6.15428,9000000.0
2006-01-20 20:36:00,6.15405,6.15453,6.15361,6.15442,17000000.0
2006-01-20 20:37:00,6.15423,6.15491,6.15398,6.15474,14000000.0
2006-01-20 20:38:00,6.15464,6.1551,6.15358,6.15384,16000000.0
2006-01-20 20:39:00,6.15305,6.15305,6.15135,6.15212,14000000.0
2006-01-20 20:40:00,6.15177,6.15199,6.15099,6.15132,17000000.0
2006-01-20 20:41:00,6.15141,6.15213,6.1509,6.1509,16000000.0
2006-01-20 20:42:00,6.15077,6.15184,6.14987,6.15098,22000000.0
2006-01-20 20:43:00,6.15054,6.15174,6.15034,6.1517,18000000.0
2006-01-20 20:44:00,6.15151,6.15186,6.15116,6.15162,16000000.0
2006-01-20 20:45:00,6.15168,6.15204,6.15083,6.15083,8000000.0
2006-01-20 20:46:00,6.15133,6.1514,6.15044,6.15091,19000000.0
2006-01-20 20:47:00,6.1505,6.15224,6.15013,6.15106,12000000.0
2006-01-20 20:48:00,6.15026,6.15031,6.14892,6.14922,9000000.0
2006-01-20 20:49:00,6.14785,6.14785,6.1465,6.14728,19000000.0
2006-01-20 20:50:00,6.14718,6.14727,6.14615,6.14641,15000000.0
2006-01-20 20:51:00,6.14637,6.14845,6.14601,6.14634,9000000.0
2006-01-20 20:52:00,6.14511,6.14566,6.14381,6.14419,11000000.0
2006-01-20 20:53:00,6.14383,6.14445,6.14321,6.1439,15000000.0
2006-01-20 20:54:00,6.14423,6.14426,6.14277,6.14309,12000000.0
2006-01-20 20:55:00,6.14315,6.14483,6.14315,6.14351,18000000.0
2006-01-20 20:56:00,6.14321,6.14432,6.14299,6.14381,12000000.0
2006-01-20 20:57:00,6.14357,6.14447,6.14261,6.14261,13000000.0
2006-01-20 20:58:00,6.14357,6.14521,6.14357,6.14521,11000000.0
2006-01-20 20:59:00,6.14547,6.14622,6.14494,6.14565,11000000.0
2006-01-20 21:00:00,6.1459,6.1465,6.14484,6.14503,17000000.0
2006-01-20 21:01:00,6.14411,6.14411,6.14251,6.14251,10000000.0
2006-01-20 21:02:00,6.14223,6.1429,6.14192,6.14213,8000000.0
2006-01-20 21:03:00,6.14193,6.14377,6.14154,6.14154,19000000.0
2006-01-20 21:04:00,6.1413,6.14243,6.14029,6.14029,18000000.0
2006-01-20 21:05:00,6.14034,6.1411,6.14028,6.14089,14000000.0
2006-01-20 21:06:00,6.14101,6.14249,6.14088,6.14183,12000000.0
2006-01-20 21:07:00,6.14228,6.14237,6.14118,6.14118,10000000.0
2006-01-20 21:08:00,6.14127,6.14199,6.14123,6.14178,14000000.0
2006-01-20 21:09:00,6.14119,6.14129,6.1396,6.14033,16000000.0
2006-01-20 21:10:00,6.14045,6.14117,6.14019,6.14074,15000000.0
2006-01-20 21:11:00,6.14087,6.14087,6.13997,6.14075,13000000.0
2006-01-20 21:12:00,6.14132,6.14327,6.14119,6.14327,10000000.0
2006-01-20 21:13:00,6.14329,6.14457,6.14329,6.14387,14000000.0
2006-01-20 21:14:00,6.14463,6.14558,6.14422,6.14558,10000000.0
2006-01-20 21:15:00,6.14582,6.14631,6.14515,6.14562,15000000.0
2006-01-20 21:16:00,6.14479,6.14479,6.14353,6.14398,11000000.0
2006-01-20 21:17:00,6.14458,6.14479,6.14389,6.14479,13000000.0
2006-01-20 21:18:00,6.14529,6.14541,6.14436,6.14512,17000000.0
2006-01-20 21:19:00,6.14535,6.14617,6.14496,6.14617,12000000.0
2006-01-20 21:20:00,6.14477,6.14616,6.14477,6.14616,14000000.0
2006-01-20 21:21:00,6.1465,6.14669,6.14565,6.14565,11000000.0
2006-01-20 21:22:00,6.1459,6.14622,6.14517,6.14581,9000000.0
2006-01-20 21:23:00,6.14502,6.14568,6.14393,6.14435,7000000.0
2006-01-20 21:24:00,6.14328,6.14328,6.14202,6.14202,11000000.0
2006-01-20 21:25:00,6.14217,6.14222,6.14111,6.14111,7000000.0
2006-01-20 21:26:00,6.14116,6.14202,6.141,6.14147,13000000.0
2006-01-20 21:27:00,6.14144,6.14203,6.14109,6.14203,11000000.0
2006-01-20 21:28:00,6.14257,6.14353,6.14223,6.14266,15000000.0
2006-01-20 21:29:00,6.14255,6.14255,6.14136,6.14136,12000000.0
2006-01-20 21:30:00,6.14233,6.14255,6.14197,6.14239,10000000.0
2006-01-20 21:31:00,6.1422,6.14324,6.1422,6.14293,10000000.0
2006-01-20 21:32:00,6.14204,6.143,6.14194,6.14289,12000000.0
2006-01-20 21:33:00,6.14254,6.143,6.14168,6.14168,19000000.0
2006-01-20 21:34:00,6.1418,6.14308,6.1418,6.14282,8000000.0
2006-01-20 21:35:00,6.14265,6.14304,6.14204,6.14284,20000000.0
2006-01-20 21:36:00,6.1425,6.14286,6.14209,6.14228,19000000.0
2006-01-20 21:37:00,6.14203,6.14246,6.14057,6.14161,19000000.0
2006-01-20 21:38:00,6.14137,6.14174,6.14085,6.14171,13000000.0
2006-01-20 21:39:00,6.14186,6.14249,6.14165,6.14223,17000000.0
2006-01-20 21:40:00,6.14226,6.14259,6.14192,6.14259,7000000.0
2006-01-20 21:41:00,6.14217,6.14236,6.14157,6.14236,11000000.0
2006-01-20 21:42:00,6.14207,6.14264,6.14147,6.14176,18000000.0
2006-01-20 21:43:00,6.1417,6.1424,6.14129,6.14202,13000000.0
2006-01-20 21:44:00,6.14199,6.14199,6.14106,6.14167,16000000.0
2006-01-20 21:45:00,6.1416,6.14249,6.14138,6.14201,11000000.0
2006-01-20 21:46:00,6.14207,6.14236,6.14151,6.14151,13000000.0
2006-01-20 21:47:00,6.14264,6.14297,6.14193,6.14297,13000000.0
2006-01-20 21:48:00,6.14246,6.14301,6.14197,6.14301,17000000.0
2006-01-20 21:49:00,6.14275,6.14293,6.14192,6.14274,8000000.0
2006-01-20 21:50:00,6.14252,6.14306,6.14198,6.14198,11000000.0
2006-01-20 21:51:00,6.14316,6.14316,6.14176,6.14235,13000000.0
2006-01-20 21:52:00,6.14194,6.14227,6.1411,6.14156,13000000.0
2006-01-20 21:53:00,6.14203,6.14238,6.14149,6.14222,14000000.0
2006-01-20 21:54:00,6.14198,6.14198,6.1411,6.1411,11000000.0
2006-01-20 21:55:00,6.1409,6.14157,6.1409,6.14091,17000000.0
2006-01-20 21:56:00,6.14103,6.14171,6.14077,6.14147,12000000.0
2006-01-20 21:57:00,6.14169,6.14216,6.14122,6.14133,16000000.0
2006-01-20 21:58:00,6.14216,6.14216,6.14081,6.14138,9000000.0
2006-01-20 21:59:00,6.14117,6.14123,6.14003,6.14025,18000000.0
2006-01-20 22:00:00,6.14139,6.14259,6.14043,6.14148,13000000.0
2006-01-20 22:01:00,6.14095,6.14104,6.14052,6.14069,11000000.0
2006-01-20 22:02:00,6.13991,6.14065,6.13991,6.14048,17000000.0
2006-01-20 22:03:00,6.14089,6.14131,6.13992,6.14013,23000000.0
2006-01-20 22:04:00,6.14,6.14084,6.14,6.14037,15000000.0
2006-01-20 22:05:00,6.14034,6.14122,6.14024,6.14122,14000000.0
2006-01-20 22:06:00,6.14153,6.14228,6.14087,6.14121,15000000.0
2006-01-20 22:07:00,6.14121,6.14249,6.14121,6.14151,9000000.0
2006-01-20 22:08:00,6.14131,6.14181,6.1411,6.14172,18000000.0
2006-01-20 22:09:00,6.1418,6.14197,6.14126,6.14169,11000000.0
2006-01-20 22:10:00,6.14144,6.14187,6.14097,6.14187,7000000.0
2006-01-20 22:11:00,6.14222,6.14228,6.14136,6.14202,8000000.0
2006-01-20 22:12:00,6.14215,6.14254,6.14198,6.14241,16000000.0
2006-01-20 22:13:00,6.14266,6.14266,6.14155,6.14262,24000000.0
2006-01-20 22:14:00,6.14295,6.14299,6.1423,6.14231,9000000.0
2006-01-20 22:15:00,6.14245,6.14365,6.14245,6.14365,10000000.0
2006-01-20 22:16:00,6.14386,6.14386,6.1436,6.14386,13000000.0
2006-01-20 22:17:00,6.14375,6.14389,6.14353,6.1436,20000000.0
2006-01-20 22:18:00,6.14366,6.14374,6.14321,6.14374,11000000.0
2006-01-20 22:19:00,6.1433,6.14342,6.14277,6.14342,15000000.0
2006-01-20 22:20:00,6.14327,6.14344,6.14297,6.14344,16000000.0
2006-01-20 22:21:00,6.14385,6.14385,6.14262,6.14262,12000000.0
2006-01-20 22:22:00,6.14203,6.14359,6.14203,6.14319,14000000.0
2006-01-20 22:23:00,6.14341,6.14385,6.14245,6.14245,11000000.0
2006-01-20 22:24:00,6.14301,6.14418,6.14282,6.14291,16000000.0
2006-01-20 22:25:00,6.14366,6.14406,6.14304,6.14364,14000000.0
2006-01-20 22:26:00,6.14401,6.1448,6.14354,6.1448,10000000.0
2006-01-20 22:27:00,6.14486,6.14486,6.14374,6.14386,14000000.0
2006-01-20 22:28:00,6.14352,6.14385,6.14259,6.14354,12000000.0
2006-01-20 22:29:00,6.14313,6.14355,6.1424,6.14269,13000000.0
2006-01-20 22:30:00,6.14191,6.14227,6.14153,6.14226,8000000.0
2006-01-20 22:31:00,6.14218,6.14237,6.14179,6.14179,11000000.0
2006-01-20 22:32:00,6.14161,6.14247,6.14134,6.14247,20000000.0
2006-01-20 22:33:00,6.14226,6.14246,6.14175,6.14223,11000000.0
2006-01-20 22:34:00,6.14154,6.14216,6.14113,6.14216,10000000.0
2006-01-20 22:35:00,6.14257,6.14313,6.1419,6.14268,13000000.0
2006-01-20 22:36:00,6.14265,6.14265,6.14105,6.14105,9000000.0
2006-01-20 22:37:00,6.14102,6.14151,6.14089,6.14122,13000000.0
2006-01-20 22:38:00,6.14113,6.14132,6.1407,6.14132,9000000.0
2006-01-20 22:39:00,6.14104,6.14114,6.14029,6.14047,12000000.0
2006-01-20 22:40:00,6.14027,6.14152,6.14027,6.1409,9000000.0
2006-01-20 22:41:00,6.14128,6.14194,6.14093,6.14154,14000000.0
2006-01-20 22:42:00,6.14143,6.14143,6.14067,6.14067,13000000.0
2006-01-20 22:43:00,6.14053,6.14133,6.14053,6.14111,12000000.0
2006-01-20 22:44:00,6.14114,6.14114,6.13995,6.13995,15000000.0
2006-01-20 22:45:00,6.14007,6.14137,6.14007,6.1404,13000000.0
2006-01-20 22:46:00,6.14036,6.14096,6.14024,6.14075,14000000.0
2006-01-20 22:47:00,6.14097,6.14125,6.14007,6.14125,15000000.0
2006-01-20 22:48:00,6.14169,6.14193,6.14074,6.14094,13000000.0
2006-01-20 22:49:00,6.14182,6.14212,6.14115,6.14123,13000000.0
2006-01-20 22:50:00,6.14125,6.14228,6.14113,6.14113,15000000.0
2006-01-20 22:51:00,6.1412,6.14222,6.14109,6.1412,14000000.0
2006-01-20 22:52:00,6.14122,6.14134,6.14006,6.14006,9000000.0
2006-01-20 22:53:00,6.13998,6.14009,6.13982,6.13998,15000000.0
2006-01-20 22:54:00,6.13984,6.14007,6.1398,6.13997,17000000.0
2006-01-20 22:55:00,6.13998,6.14009,6.13985,6.13985,16000000.0
2006-01-20 22:56:00,6.14023,6.14218,6.14023,6.14175,13000000.0
2006-01-20 22:57:00,6.14144,6.14144,6.14066,6.14066,8000000.0
2006-01-20 22:58:00,6.14102,6.14184,6.14102,6.14139,8000000.0
2006-01-20 22:59:00,6.14148,6.14213,6.14117,6.14213,19000000.0
2006-01-20 23:00:00,6.14216,6.14216,6.14143,6.14151,10000000.0
2006-01-20 23:01:00,6.14121,6.14128,6.14115,6.14125,7000000.0
2006-01-20 23:02:00,6.1414,6.14233,6.14124,6.14136,15000000.0
2006-01-20 23:03:00,6.14052,6.1419,6.14052,6.14177,17000000.0
2006-01-20 23:04:00,6.14234,6.14234,6.14075,6.14175,19000000.0
2006-01-20 23:05:00,6.14152,6.14185,6.14103,6.14103,9000000.0
2006-01-20 23:06:00,6.14121,6.14127,6.14105,6.14105,12000000.0
2006-01-20 23:07:00,6.14178,6.14242,6.14177,6.14224,14000000.0
2006-01-20 23:08:00,6.14207,6.14224,6.14145,6.14145,16000000.0
2006-01-20 23:09:00,6.14114,6.1416,6.14104,6.14145,9000000.0
2006-01-20 23:10:00,6.14154,6.14205,6.1411,6.14118,12000000.0
2006-01-20 23:11:00,6.14086,6.14158,6.14086,6.14158,14000000.0
2006-01-20 23:12:00,6.14177,6.14177,6.14153,6.14161,7000000.0
2006-01-20 23:13:00,6.14168,6.14226,6.14072,6.14131,14000000.0
2006-01-20 23:14:00,6.14177,6.14177,6.1406,6.1406,19000000.0
2006-01-20 23:15:00,6.14047,6.14153,6.14033,6.14082,13000000.0
2006-01-20 23:16:00,6.14101,6.14201,6.14086,6.14086,15000000.0
2006-01-20 23:17:00,6.14107,6.14205,6.14107,6.14202,11000000.0
2006-01-20 23:18:00,6.14171,6.14191,6.14114,6.14114,12000000.0
2006-01-20 23:19:00,6.14097,6.14227,6.14097,6.14227,14000000.0
2006-01-20 23:20:00,6.14251,6.14251,6.14188,6.14243,19000000.0
2006-01-20 23:21:00,6.14228,6.14245,6.14179,6.14211,7000000.0
2006-01-20 23:22:00,6.14171,6.14176,6.14064,6.14087,15000000.0
2006-01-20 23:23:00,6.14107,6.14162,6.14085,6.14143,11000000.0
2006-01-20 23:24:00,6.14119,6.14123,6.14041,6.14123,14000000.0
2006-01-20 23:25:00,6.14126,6.14126,6.1403,6.14109,11000000.0
2006-01-20 23:26:00,6.14141,6.14194,6.1402,6.1402,14000000.0
2006-01-20 23:27:00,6.13992,6.141,6.13992,6.14019,11000000.0
2006-01-20 23:28:00,6.1402,6.14144,6.1402,6.14111,12000000.0
2006-01-20 23:29:00,6.14159,6.14159,6.14031,6.14031,16000000.0
2006-01-20 23:30:00,6.14054,6.14159,6.14006,6.14112,20000000.0
2006-01-20 23:31:00,6.14132,6.14142,6.14014,6.14014,11000000.0
2006-01-20 23:32:00,6.13998,6.14052,6.13994,6.14052,16000000.0
2006-01-20 23:33:00,6.14088,6.14127,6.14044,6.14106,12000000.0
2006-01-20 23:34:00,6.14091,6.14095,6.14033,6.14054,13000000.0
2006-01-20 23:35:00,6.14036,6.14072,6.13935,6.13935,9000000.0
2006-01-20 23:36:00,6.13937,6.14057,6.13937,6.14043,9000000.0
2006-01-20 23:37:00,6.14057,6.14066,6.14012,6.1406,14000000.0
2006-01-20 23:38:00,6.14058,6.14079,6.1401,6.14077,13000000.0
2006-01-20 23:39:00,6.14063,6.14063,6.13979,6.14041,17000000.0
2006-01-20 23:40:00,6.14037,6.14083,6.13971,6.14057,12000000.0
2006-01-20 23:41:00,6.14069,6.14086,6.13963,6.13963,17000000.0
2006-01-20 23:42:00,6.1393,6.14013,6.1393,6.14013,22000000.0
2006-01-20 23:43:00,6.13991,6.14038,6.13926,6.13982,15000000.0
2006-01-20 23:44:00,6.13983,6.13999,6.1391,6.1398,14000000.0
2006-01-20 23:45:00,6.13996,6.14034,6.13934,6.14026,20000000.0
2006-01-20 23:46:00,6.14049,6.14104,6.13991,6.14078,14000000.0
2006-01-20 23:47:00,6.14113,6.14195,6.14088,6.1414,10000000.0
2006-01-20 23:48:00,6.14165,6.14165,6.14097,6.14097,18000000.0
2006-01-20 23:49:00,6.14075,6.14091,6.14063,6.14076,14000000.0
2006-01-20 23:50:00,6.14109,6.14226,6.14109,6.1412,13000000.0
2006-01-20 23:51:00,6.14205,6.1421,6.1411,6.14161,8000000.0
2006-01-20 23:52:00,6.14107,6.14202,6.14107,6.14133,16000000.0
2006-01-20 23:53:00,6.14173,6.14252,6.14097,6.14194,18000000.0
2006-01-20 23:54:00,6.14177,6.14203,6.1415,6.14163,12000000.0
2006-01-20 23:55:00,6.14138,6.14229,6.14138,6.14201,19000000.0
2006-01-20 23:56:00,6.14292,6.14374,6.14274,6.14374,14000000.0
2006-01-20 23:57:00,6.14403,6.14444,6.14292,6.14302,16000000.0
2006-01-20 23:58:00,6.14253,6.14293,6.14185,6.14277,13000000.0
2006-01-20 23:59:00,6.14217,6.14338,6.14152,6.14338,14000000.0
2006-01-23 02:00:00,6.12619,6.12747,6.12534,6.12747,16000000.0
2006-01-23 02:01:00,6.12732,6.1274,6.12563,6.12563,21000000.0
2006-01-23 02:02:00,6.12523,6.12648,6.12493,6.12578,10000000.0
2006-01-23 02:03:00,6.12523,6.12539,6.12415,6.12505,8000000.0
2006-01-23 02:04:00,6.12539,6.12539,6.12372,6.12411,14000000.0
2006-01-23 02:05:00,6.12448,6.12448,6.12361,6.12375,14000000.0
2006-01-23 02:06:00,6.12381,6.12381,6.12169,6.12225,15000000.0
2006-01-23 02:07:00,6.12214,6.12325,6.12178,6.12267,10000000.0
2006-01-23 02:08:00,6.12252,6.12261,6.12093,6.12093,16000000.0
2006-01-23 02:09:00,6.12193,6.12292,6.12044,6.12125,18000000.0
2006-01-23 02:10:00,6.12283,6.1239,6.12247,6.12369,16000000.0
2006-01-23 02:11:00,6.12361,6.12583,6.12361,6.12583,14000000.0
2006-01-23 02:12:00,6.12565,6.12609,6.12486,6.12486,10000000.0
2006-01-23 02:13:00,6.124,6.12418,6.12185,6.1232,15000000.0
2006-01-23 02:14:00,6.12151,6.12275,6.12121,6.12207,19000000.0
2006-01-23 02:15:00,6.12188,6.12188,6.12025,6.12025,12000000.0
2006-01-23 02:16:00,6.1214,6.12273,6.12064,6.1219,18000000.0
2006-01-23 02:17:00,6.12152,6.12312,6.12151,6.12201,14000000.0
2006-01-23 02:18:00,6.12309,6.12371,6.12216,6.12216,12000000.0
2006-01-23 02:19:00,6.12308,6.12384,6.12276,6.12344,14000000.0
2006-01-23 02:20:00,6.12314,6.1242,6.12253,6.12419,13000000.0
2006-01-23 02:21:00,6.12371,6.12429,6.1229,6.12353,15000000.0
2006-01-23 02:22:00,6.12323,6.12323,6.12221,6.12221,13000000.0
2006-01-23 02:23:00,6.12328,6.12384,6.12266,6.123,16000000.0
2006-01-23 02:24:00,6.12359,6.12447,6.12296,6.12301,17000000.0
2006-01-23 02:25:00,6.12358,6.12377,6.12245,6.1229,10000000.0
2006-01-23 02:26:00,6.12286,6.12396,6.12286,6.12298,13000000.0
2006-01-23 02:27:00,6.12314,6.12381,6.12274,6.12275,7000000.0
2006-01-23 02:28:00,6.12302,6.12436,6.12302,6.12348,9000000.0
2006-01-23 02:29:00,6.12515,6.12563,6.12441,6.12442,20000000.0
2006-01-23 02:30:00,6.12409,6.12489,6.12409,6.12478,11000000.0
2006-01-23 02:31:00,6.12461,6.12461,6.12313,6.12355,9000000.0
2006-01-23 02:32:00,6.12395,6.12438,6.12295,6.12438,13000000.0
2006-01-23 02:33:00,6.12399,6.12459,6.12344,6.12388,14000000.0
2006-01-23 02:34:00,6.12398,6.12398,6.12272,6.1231,17000000.0
2006-01-23 02:35:00,6.12241,6.1233,6.12124,6.12124,15000000.0
2006-01-23 02:36:00,6.1214,6.12207,6.12083,6.12207,14000000.0
2006-01-23 02:37:00,6.12199,6.12199,6.12092,6.12139,13000000.0
2006-01-23 02:38:00,6.12169,6.12171,6.12049,6.12058,14000000.0
2006-01-23 02:39:00,6.12017,6.12111,6.11832,6.12033,15000000.0
2006-01-23 02:40:00,6.11613,6.11613,6.1061,6.10762,12000000.0
2006-01-23 02:41:00,6.10242,6.10274,6.09182,6.09398,13000000.0
2006-01-23 02:42:00,6.09447,6.09966,6.09327,6.09327,16000000.0
2006-01-23 02:43:00,6.09305,6.09559,6.09282,6.09326,18000000.0
2006-01-23 02:44:00,6.09276,6.09276,6.08905,6.08905,10000000.0
2006-01-23 02:45:00,6.08945,6.09526,6.08859,6.09526,14000000.0
2006-01-23 02:46:00,6.09636,6.09862,6.09556,6.09812,18000000.0
2006-01-23 02:47:00,6.09683,6.09764,6.0961,6.09652,17000000.0
2006-01-23 02:48:00,6.09536,6.09643,6.09463,6.09632,7000000.0
2006-01-23 02:49:00,6.09594,6.09817,6.09594,6.09817,13000000.0
2006-01-23 02:50:00,6.09845,6.09945,6.09752,6.09916,14000000.0
2006-01-23 02:51:00,6.09762,6.09939,6.09606,6.09939,15000000.0
2006-01-23 02:52:00,6.10125,6.10309,6.10031,6.10309,15000000.0
2006-01-23 02:53:00,6.10257,6.10257,6.09993,6.09993,9000000.0
2006-01-23 02:54:00,6.09986,6.10084,6.09909,6.10084,13000000.0
2006-01-23 02:55:00,6.1011,6.1017,6.10052,6.1017,11000000.0
2006-01-23 02:56:00,6.10039,6.10345,6.10039,6.10345,18000000.0
2006-01-23 02:57:00,6.10391,6.1041,6.10245,6.10245,13000000.0
2006-01-23 02:58:00,6.10192,6.10267,6.1015,6.10165,9000000.0
2006-01-23 02:59:00,6.10105,6.10174,6.09856,6.09856,14000000.0
2006-01-23 03:00:00,6.09712,6.1009,6.09712,6.1009,11000000.0
2006-01-23 03:01:00,6.10077,6.10077,6.09953,6.10058,11000000.0
2006-01-23 03:02:00,6.10076,6.10314,6.10076,6.10314,11000000.0
2006-01-23 03:03:00,6.10329,6.10329,6.10143,6.10237,23000000.0
2006-01-23 03:04:00,6.10227,6.10306,6.10198,6.10299,11000000.0
2006-01-23 03:05:00,6.10345,6.10383,6.10242,6.10313,17000000.0
2006-01-23 03:06:00,6.10244,6.10279,6.10178,6.10221,9000000.0
2006-01-23 03:07:00,6.10171,6.10332,6.10152,6.10249,15000000.0
2006-01-23 03:08:00,6.10215,6.10328,6.10201,6.1022,12000000.0
2006-01-23 03:09:00,6.1029,6.1029,6.1011,6.1011,15000000.0
2006-01-23 03:10:00,6.10083,6.10184,6.10022,6.10159,19000000.0
2006-01-23 03:11:00,6.10199,6.103,6.10164,6.10234,15000000.0
2006-01-23 03:12:00,6.10206,6.10261,6.1013,6.10198,18000000.0
2006-01-23 03:13:00,6.10154,6.10157,6.1006,6.10154,18000000.0
2006-01-23 03:14:00,6.10094,6.10121,6.10019,6.10019,10000000.0
2006-01-23 03:15:00,6.09936,6.09986,6.0986,6.09891,7000000.0
2006-01-23 03:16:00,6.09692,6.09794,6.09627,6.09694,8000000.0
2006-01-23 03:17:00,6.0959,6.09611,6.09484,6.09585,10000000.0
2006-01-23 03:18:00,6.09504,6.09504,6.09323,6.09389,15000000.0
2006-01-23 03:19:00,6.09341,6.09715,6.09341,6.09715,10000000.0
2006-01-23 03:20:00,6.09654,6.09654,6.09397,6.09448,16000000.0
2006-01-23 03:21:00,6.09474,6.09507,6.09321,6.09415,11000000.0
2006-01-23 03:22:00,6.09472,6.09625,6.09432,6.09621,10000000.0
2006-01-23 03:23:00,6.09578,6.09581,6.09481,6.09481,12000000.0
2006-01-23 03:24:00,6.09492,6.09641,6.09492,6.09586,13000000.0
2006-01-23 03:25:00,6.09595,6.09607,6.09535,6.09579,11000000.0
2006-01-23 03:26:00,6.09558,6.09644,6.09454,6.09454,13000000.0
2006-01-23 03:27:00,6.0955,6.09595,6.09448,6.09477,14000000.0
2006-01-23 03:28:00,6.09489,6.09765,6.09489,6.09765,18000000.0
2006-01-23 03:29:00,6.09727,6.09867,6.0971,6.09822,15000000.0
2006-01-23 03:30:00,6.09884,6.09915,6.09857,6.09886,10000000.0
2006-01-23 03:31:00,6.09817,6.09869,6.09643,6.0969,13000000.0
2006-01-23 03:32:00,6.09583,6.09671,6.09514,6.09631,16000000.0
2006-01-23 03:33:00,6.09559,6.09703,6.09551,6.09685,13000000.0
2006-01-23 03:34:00,6.09699,6.09735,6.0954,6.0954,16000000.0
2006-01-23 03:35:00,6.09582,6.09643,6.09531,6.0958,10000000.0
2006-01-23 03:36:00,6.09596,6.09642,6.09453,6.0955,11000000.0
2006-01-23 03:37:00,6.09505,6.09575,6.09421,6.09506,13000000.0
2006-01-23 03:38:00,6.09584,6.09784,6.09584,6.09733,13000000.0
2006-01-23 03:39:00,6.09742,6.09742,6.09598,6.09693,13000000.0
2006-01-23 03:40:00,6.09727,6.0975,6.09518,6.09544,12000000.0
2006-01-23 03:41:00,6.09555,6.09621,6.09516,6.09547,16000000.0
2006-01-23 03:42:00,6.09673,6.09673,6.09535,6.09654,21000000.0
2006-01-23 03:43:00,6.09595,6.097,6.09558,6.09559,18000000.0
2006-01-23 03:44:00,6.09591,6.09729,6.09527,6.09704,15000000.0
2006-01-23 03:45:00,6.09658,6.09835,6.09658,6.09835,9000000.0
2006-01-23 03:46:00,6.09914,6.09914,6.09858,6.09906,8000000.0
2006-01-23 03:47:00,6.0987,6.09927,6.09785,6.09785,11000000.0
2006-01-23 03:48:00,6.09847,6.09912,6.09807,6.0989,9000000.0
2006-01-23 03:49:00,6.09749,6.09854,6.09726,6.09854,16000000.0
2006-01-23 03:50:00,6.09732,6.09845,6.09624,6.09624,19000000.0
2006-01-23 03:51:00,6.09591,6.0965,6.09517,6.09517,9000000.0
2006-01-23 03:52:00,6.09616,6.09628,6.09361,6.09417,19000000.0
2006-01-23 03:53:00,6.0932,6.09415,6.0932,6.0934,10000000.0
2006-01-23 03:54:00,6.09369,6.09477,6.09367,6.09415,17000000.0
2006-01-23 03:55:00,6.09428,6.09523,6.09427,6.09438,16000000.0
2006-01-23 03:56:00,6.09329,6.09385,6.09221,6.09291,7000000.0
2006-01-23 03:57:00,6.09087,6.09155,6.09032,6.09155,11000000.0
2006-01-23 03:58:00,6.0917,6.09334,6.0917,6.09198,12000000.0
2006-01-23 03:59:00,6.09267,6.09316,6.09133,6.09169,17000000.0
2006-01-23 04:00:00,6.0924,6.09298,6.09176,6.09292,12000000.0
2006-01-23 04:01:00,6.09254,6.09438,6.09254,6.09426,16000000.0
2006-01-23 04:02:00,6.09394,6.09559,6.09394,6.09507,14000000.0
2006-01-23 04:03:00,6.09542,6.09599,6.0944,6.09454,12000000.0
2006-01-23 04:04:00,6.09421,6.09566,6.09421,6.09538,16000000.0
2006-01-23 04:05:00,6.09439,6.09468,6.09364,6.09364,13000000.0
2006-01-23 04:06:00,6.09386,6.09441,6.09218,6.09218,16000000.0
2006-01-23 04:07:00,6.09324,6.09324,6.09113,6.09113,13000000.0
2006-01-23 04:08:00,6.09122,6.09235,6.091,6.09235,14000000.0
2006-01-23 04:09:00,6.09169,6.0935,6.09169,6.09249,10000000.0
2006-01-23 04:10:00,6.09331,6.09367,6.09256,6.09272,12000000.0
2006-01-23 04:11:00,6.09403,6.09462,6.09339,6.09443,14000000.0
2006-01-23 04:12:00,6.09372,6.09515,6.09372,6.09472,19000000.0
2006-01-23 04:13:00,6.09399,6.09527,6.09398,6.09425,20000000.0
2006-01-23 04:14:00,6.0941,6.0949,6.09391,6.09475,12000000.0
2006-01-23 04:15:00,6.09465,6.09483,6.09403,6.09483,8000000.0
2006-01-23 04:16:00,6.09476,6.09486,6.09383,6.09383,13000000.0
2006-01-23 04:17:00,6.09485,6.09485,6.09371,6.0946,15000000.0
2006-01-23 04:18:00,6.09442,6.09442,6.0929,6.09379,9000000.0
2006-01-23 04:19:00,6.09232,6.09232,6.08926,6.08994,12000000.0
2006-01-23 04:20:00,6.09085,6.0929,6.09085,6.09234,9000000.0
2006-01-23 04:21:00,6.09344,6.0942,6.0921,6.09241,17000000.0
2006-01-23 04:22:00,6.09149,6.09183,6.09006,6.09069,14000000.0
2006-01-23 04:23:00,6.09243,6.09264,6.09145,6.09145,10000000.0
2006-01-23 04:24:00,6.09235,6.0928,6.09114,6.09114,12000000.0
2006-01-23 04:25:00,6.0917,6.09203,6.091,6.0916,10000000.0
2006-01-23 04:26:00,6.09177,6.09189,6.09123,6.09189,7000000.0
2006-01-23 04:27:00,6.0916,6.09164,6.09059,6.09155,15000000.0
2006-01-23 04:28:00,6.09117,6.09135,6.09037,6.09037,7000000.0
2006-01-23 04:29:00,6.08919,6.09017,6.08763,6.08852,14000000.0
2006-01-23 04:30:00,6.08828,6.08828,6.08627,6.08689,11000000.0
2006-01-23 04:31:00,6.08887,6.09004,6.08801,6.09004,15000000.0
2006-01-23 04:32:00,6.089,6.08989,6.08865,6.08989,17000000.0
2006-01-23 04:33:00,6.08962,6.09149,6.08916,6.09069,14000000.0
2006-01-23 04:34:00,6.09112,6.09315,6.09112,6.09315,9000000.0
2006-01-23 04:35:00,6.09237,6.09323,6.09214,6.09323,12000000.0
2006-01-23 04:36:00,6.09341,6.09394,6.09247,6.09283,12000000.0
2006-01-23 04:37:00,6.09175,6.09259,6.09112,6.0915,12000000.0
2006-01-23 04:38:00,6.09119,6.09261,6.09119,6.0921,11000000.0
2006-01-23 04:39:00,6.09144,6.09208,6.09048,6.09104,17000000.0
2006-01-23 04:40:00,6.09044,6.09174,6.09044,6.09096,9000000.0
2006-01-23 04:41:00,6.09111,6.09202,6.09088,6.09122,10000000.0
2006-01-23 04:42:00,6.09126,6.09256,6.09113,6.09256,8000000.0
2006-01-23 04:43:00,6.09231,6.09275,6.0914,6.0914,18000000.0
2006-01-23 04:44:00,6.09178,6.09202,6.09082,6.09187,9000000.0
2006-01-23 04:45:00,6.09205,6.09205,6.09082,6.09124,9000000.0
2006-01-23 04:46:00,6.09121,6.09246,6.09053,6.09241,16000000.0
2006-01-23 04:47:00,6.09267,6.09267,6.09162,6.09231,12000000.0
2006-01-23 04:48:00,6.09215,6.09215,6.09085,6.09085,10000000.0
2006-01-23 04:49:00,6.09104,6.09208,6.0907,6.09178,16000000.0
2006-01-23 04:50:00,6.09206,6.09232,6.09116,6.09164,16000000.0
2006-01-23 04:51:00,6.09159,6.09251,6.09034,6.09034,20000000.0
2006-01-23 04:52:00,6.09053,6.09139,6.09025,6.09128,13000000.0
2006-01-23 04:53:00,6.09059,6.09068,6.0899,6.09018,11000000.0
2006-01-23 04:54:00,6.09046,6.09104,6.09009,6.09018,11000000.0
2006-01-23 04:55:00,6.09113,6.09197,6.09068,6.09197,12000000.0
2006-01-23 04:56:00,6.09218,6.09232,6.09127,6.09221,16000000.0
2006-01-23 04:57:00,6.09257,6.09261,6.09154,6.09225,7000000.0
2006-01-23 04:58:00,6.09237,6.09261,6.0915,6.09158,13000000.0
2006-01-23 04:59:00,6.09153,6.09327,6.09153,6.09284,17000000.0
2006-01-23 05:00:00,6.09233,6.09252,6.09167,6.09216,10000000.0
2006-01-23 05:01:00,6.09269,6.09308,6.09182,6.09186,13000000.0
2006-01-23 05:02:00,6.09172,6.09276,6.09169,6.09269,18000000.0
2006-01-23 05:03:00,6.09296,6.09364,6.0927,6.09341,9000000.0
2006-01-23 05:04:00,6.09355,6.09355,6.09285,6.09325,12000000.0
2006-01-23 05:05:00,6.09324,6.09324,6.09235,6.09235,10000000.0
2006-01-23 05:06:00,6.09269,6.09388,6.09267,6.09388,20000000.0
2006-01-23 05:07:00,6.09331,6.0935,6.09248,6.09248,10000000.0
2006-01-23 05:08:00,6.09205,6.09303,6.09203,6.09303,17000000.0
2006-01-23 05:09:00,6.09215,6.09297,6.09215,6.09276,15000000.0
2006-01-23 05:10:00,6.09291,6.09291,6.09147,6.09147,10000000.0
2006-01-23 05:11:00,6.09184,6.09257,6.09104,6.09104,16000000.0
2006-01-23 05:12:00,6.09134,6.09185,6.09134,6.09166,7000000.0
2006-01-23 05:13:00,6.09185,6.09185,6.09086,6.09086,12000000.0
2006-01-23 05:14:00,6.09097,6.09194,6.09093,6.09194,14000000.0
2006-01-23 05:15:00,6.09143,6.09165,6.09005,6.09124,16000000.0
2006-01-23 05:16:00,6.09104,6.09189,6.09008,6.09074,15000000.0
2006-01-23 05:17:00,6.09044,6.09158,6.09037,6.09128,10000000.0
2006-01-23 05:18:00,6.09133,6.09209,6.09053,6.09073,13000000.0
2006-01-23 05:19:00,6.09084,6.09181,6.09065,6.09081,13000000.0
2006-01-23 05:20:00,6.09105,6.09253,6.09105,6.09154,20000000.0
2006-01-23 05:21:00,6.09256,6.09256,6.09133,6.09182,9000000.0
2006-01-23 05:22:00,6.0914,6.09143,6.09046,6.09046,17000000.0
2006-01-23 05:23:00,6.09028,6.0915,6.09028,6.09136,14000000.0
2006-01-23 05:24:00,6.09108,6.09108,6.09016,6.09098,19000000.0
2006-01-23 05:25:00,6.09101,6.09152,6.09009,6.09068,13000000.0
2006-01-23 05:26:00,6.09002,6.09167,6.08926,6.08926,13000000.0
2006-01-23 05:27:00,6.08941,6.08999,6.08899,6.08911,13000000.0
2006-01-23 05:28:00,6.08937,6.09,6.08921,6.09,10000000.0
2006-01-23 05:29:00,6.09032,6.0909,6.0898,6.0909,17000000.0
2006-01-23 05:30:00,6.09064,6.09075,6.08953,6.08998,21000000.0
2006-01-23 05:31:00,6.09018,6.09058,6.0895,6.08988,13000000.0
2006-01-23 05:32:00,6.08991,6.09031,6.08911,6.0893,16000000.0
2006-01-23 05:33:00,6.08987,6.0904,6.08865,6.0894,13000000.0
2006-01-23 05:34:00,6.0894,6.08957,6.08831,6.08879,13000000.0
2006-01-23 05:35:00,6.08877,6.08936,6.08785,6.08861,14000000.0
2006-01-23 05:36:00,6.08907,6.09087,6.08907,6.09041,18000000.0
2006-01-23 05:37:00,6.09027,6.09027,6.08933,6.09003,12000000.0
2006-01-23 05:38:00,6.08988,6.0903,6.0891,6.09022,13000000.0
2006-01-23 05:39:00,6.09,6.09022,6.08984,6.08989,21000000.0
2006-01-23 05:40:00,6.08989,6.09018,6.08908,6.0898,14000000.0
2006-01-23 05:41:00,6.0888,6.08954,6.08865,6.08936,13000000.0
2006-01-23 05:42:00,6.08911,6.08963,6.08887,6.08936,8000000.0
2006-01-23 05:43:00,6.08929,6.0898,6.0884,6.08948,13000000.0
2006-01-23 05:44:00,6.09017,6.09065,6.08944,6.08953,13000000.0
2006-01-23 05:45:00,6.08931,6.08966,6.08825,6.08869,24000000.0
2006-01-23 05:46:00,6.08888,6.08949,6.08802,6.0889,14000000.0
2006-01-23 05:47:00,6.0887,6.0887,6.08741,6.08741,11000000.0
2006-01-23 05:48:00,6.08738,6.08811,6.08661,6.08806,18000000.0
2006-01-23 05:49:00,6.08857,6.08891,6.08792,6.08869,10000000.0
2006-01-23 05:50:00,6.08971,6.08976,6.08796,6.08852,10000000.0
2006-01-23 05:51:00,6.08866,6.08869,6.08756,6.08808,11000000.0
2006-01-23 05:52:00,6.08796,6.0885,6.08488,6.08678,19000000.0
2006-01-23 05:53:00,6.08591,6.0862,6.08336,6.08387,15000000.0
2006-01-23 05:54:00,6.08361,6.08431,6.08325,6.08381,7000000.0
2006-01-23 05:55:00,6.08405,6.08405,6.08157,6.08174,12000000.0
2006-01-23 05:56:00,6.08127,6.08133,6.07934,6.08133,16000000.0
2006-01-23 05:57:00,6.08224,6.08355,6.08177,6.08355,11000000.0
2006-01-23 05:58:00,6.08347,6.08371,6.08229,6.08273,22000000.0
2006-01-23 05:59:00,6.08317,6.08441,6.08298,6.08441,9000000.0
2006-01-23 06:00:00,6.08434,6.08496,6.08367,6.08496,17000000.0
2006-01-23 06:01:00,6.08532,6.08813,6.0847,6.08764,18000000.0
2006-01-23 06:02:00,6.08861,6.08905,6.0873,6.08905,18000000.0
2006-01-23 06:03:00,6.08925,6.08937,6.08808,6.08811,16000000.0
2006-01-23 06:04:00,6.08822,6.08959,6.08804,6.08959,8000000.0
2006-01-23 06:05:00,6.08893,6.08959,6.08869,6.08959,10000000.0
2006-01-23 06:06:00,6.0893,6.0895,6.0883,6.08848,27000000.0
2006-01-23 06:07:00,6.08943,6.08944,6.08868,6.08904,17000000.0
2006-01-23 06:08:00,6.08934,6.09012,6.08896,6.08918,14000000.0
2006-01-23 06:09:00,6.08998,6.09085,6.08892,6.09082,13000000.0
2006-01-23 06:10:00,6.09088,6.09189,6.09061,6.09116,14000000.0
2006-01-23 06:11:00,6.09181,6.0922,6.09087,6.09131,16000000.0
2006-01-23 06:12:00,6.09162,6.09235,6.0913,6.09178,17000000.0
2006-01-23 06:13:00,6.09269,6.09321,6.09164,6.09265,14000000.0
2006-01-23 06:14:00,6.0928,6.09408,6.0928,6.09325,12000000.0
2006-01-23 06:15:00,6.09317,6.09445,6.09317,6.09372,13000000.0
2006-01-23 06:16:00,6.09366,6.09441,6.09308,6.09347,14000000.0
2006-01-23 06:17:00,6.09379,6.09413,6.09265,6.09265,11000000.0
2006-01-23 06:18:00,6.09273,6.09321,6.09243,6.09255,12000000.0
2006-01-23 06:19:00,6.09305,6.09318,6.09199,6.09263,19000000.0
2006-01-23 06:20:00,6.09134,6.09196,6.09097,6.09148,11000000.0
2006-01-23 06:21:00,6.09166,6.09206,6.0913,6.09171,9000000.0
2006-01-23 06:22:00,6.09163,6.09177,6.09074,6.09138,22000000.0
2006-01-23 06:23:00,6.09148,6.09176,6.09055,6.09142,18000000.0
2006-01-23 06:24:00,6.09141,6.09149,6.09089,6.09089,8000000.0
2006-01-23 06:25:00,6.09197,6.0926,6.09151,6.0926,9000000.0
2006-01-23 06:26:00,6.09196,6.09235,6.09169,6.09231,13000000.0
2006-01-23 06:27:00,6.09255,6.09318,6.09173,6.09295,15000000.0
2006-01-23 06:28:00,6.09284,6.09284,6.09149,6.09158,18000000.0
2006-01-23 06:29:00,6.09115,6.09213,6.0911,6.09211,16000000.0
2006-01-23 06:30:00,6.09228,6.09236,6.0917,6.09236,10000000.0
2006-01-23 06:31:00,6.09231,6.09308,6.0919,6.0926,13000000.0
2006-01-23 06:32:00,6.09277,6.09279,6.09182,6.09269,10000000.0
2006-01-23 06:33:00,6.09185,6.09235,6.09142,6.09235,10000000.0
2006-01-23 06:34:00,6.09122,6.09251,6.09019,6.09048,15000000.0
2006-01-23 06:35:00,6.09064,6.09155,6.09037,6.09155,13000000.0
2006-01-23 06:36:00,6.09063,6.09192,6.09063,6.09158,23000000.0
2006-01-23 06:37:00,6.09058,6.09132,6.09038,6.0911,11000000.0
2006-01-23 06:38:00,6.09131,6.09151,6.0904,6.09129,17000000.0
2006-01-23 06:39:00,6.09157,6.09158,6.09052,6.09121,8000000.0
2006-01-23 06:40:00,6.09051,6.09146,6.09024,6.09028,15000000.0
2006-01-23 06:41:00,6.09014,6.09172,6.09014,6.09171,15000000.0
2006-01-23 06:42:00,6.09124,6.09134,6.09014,6.09111,16000000.0
2006-01-23 06:43:00,6.09088,6.09165,6.09036,6.09148,12000000.0
2006-01-23 06:44:00,6.09154,6.09181,6.09087,6.09131,13000000.0
2006-01-23 06:45:00,6.09137,6.09145,6.09056,6.09056,14000000.0
2006-01-23 06:46:00,6.09103,6.09118,6.09001,6.09001,12000000.0
2006-01-23 06:47:00,6.08995,6.091,6.08995,6.091,11000000.0
2006-01-23 06:48:00,6.09118,6.09118,6.08965,6.09075,15000000.0
2006-01-23 06:49:00,6.09093,6.09104,6.09017,6.09029,17000000.0
2006-01-23 06:50:00,6.0906,6.09077,6.08975,6.09057,13000000.0
2006-01-23 06:51:00,6.09056,6.09064,6.08934,6.0898,8000000.0
2006-01-23 06:52:00,6.08966,6.08966,6.08817,6.08839,14000000.0
2006-01-23 06:53:00,6.08781,6.08906,6.08781,6.08833,13000000.0
2006-01-23 06:54:00,6.08706,6.08769,6.0865,6.08708,8000000.0
2006-01-23 06:55:00,6.08716,6.08762,6.08602,6.08675,10000000.0
2006-01-23 06:56:00,6.08665,6.08665,6.08569,6.08618,11000000.0
2006-01-23 06:57:00,6.0868,6.08908,6.08665,6.08908,17000000.0
2006-01-23 06:58:00,6.08962,6.08962,6.08837,6.08932,12000000.0
2006-01-23 06:59:00,6.08805,6.08937,6.0879,6.08937,14000000.0
2006-01-23 07:00:00,6.08954,6.0906,6.08949,6.09003,11000000.0
2006-01-23 07:01:00,6.08988,6.09083,6.08948,6.08999,10000000.0
2006-01-23 07:02:00,6.09102,6.09283,6.09076,6.09167,14000000.0
2006-01-23 07:03:00,6.09218,6.09233,6.09111,6.09175,7000000.0
2006-01-23 07:04:00,6.09242,6.09242,6.09161,6.09161,16000000.0
2006-01-23 07:05:00,6.09088,6.09221,6.09068,6.09068,15000000.0
2006-01-23 07:06:00,6.09043,6.09204,6.09043,6.09163,16000000.0
2006-01-23 07:07:00,6.09139,6.09174,6.09071,6.0908,12000000.0
2006-01-23 07:08:00,6.09098,6.09187,6.09098,6.09103,8000000.0
2006-01-23 07:09:00,6.09087,6.09195,6.09076,6.09157,8000000.0
2006-01-23 07:10:00,6.09204,6.09328,6.09196,6.09328,16000000.0
2006-01-23 07:11:00,6.094,6.094,6.09192,6.09276,17000000.0
2006-01-23 07:12:00,6.09276,6.09338,6.09226,6.09289,20000000.0
2006-01-23 07:13:00,6.09276,6.09376,6.09265,6.09376,18000000.0
2006-01-23 07:14:00,6.09374,6.09409,6.09306,6.09409,11000000.0
2006-01-23 07:15:00,6.09422,6.09422,6.09315,6.09404,18000000.0
2006-01-23 07:16:00,6.09389,6.09451,6.09313,6.0936,18000000.0
2006-01-23 07:17:00,6.09324,6.0936,6.09248,6.09323,12000000.0
2006-01-23 07:18:00,6.09324,6.09405,6.0923,6.09369,18000000.0
2006-01-23 07:19:00,6.09372,6.09377,6.09198,6.09282,14000000.0
2006-01-23 07:20:00,6.0931,6.09373,6.09261,6.09341,18000000.0
2006-01-23 07:21:00,6.09204,6.09287,6.09151,6.09189,13000000.0
2006-01-23 07:22:00,6.09203,6.09238,6.09125,6.09193,14000000.0
2006-01-23 07:23:00,6.09224,6.09231,6.09109,6.09188,15000000.0
2006-01-23 07:24:00,6.09188,6.09238,6.09114,6.09191,16000000.0
2006-01-23 07:25:00,6.09212,6.09213,6.09186,6.09191,15000000.0
2006-01-23 07:26:00,6.09195,6.09295,6.09169,6.09212,13000000.0
2006-01-23 07:27:00,6.09188,6.09234,6.09108,6.09108,12000000.0
2006-01-23 07:28:00,6.09112,6.09234,6.09092,6.09115,22000000.0
2006-01-23 07:29:00,6.09286,6.09294,6.09249,6.09272,16000000.0
2006-01-23 07:30:00,6.09248,6.0938,6.09248,6.09311,14000000.0
2006-01-23 07:31:00,6.09305,6.0949,6.09305,6.09418,13000000.0
2006-01-23 07:32:00,6.0942,6.09425,6.09318,6.09425,9000000.0
2006-01-23 07:33:00,6.094,6.09438,6.09362,6.0938,7000000.0
2006-01-23 07:34:00,6.09388,6.09488,6.09388,6.09473,18000000.0
2006-01-23 07:35:00,6.09477,6.09489,6.09373,6.09373,9000000.0
2006-01-23 07:36:00,6.09455,6.09455,6.09329,6.09447,13000000.0
2006-01-23 07:37:00,6.09451,6.09477,6.09384,6.09447,11000000.0
2006-01-23 07:38:00,6.0947,6.09486,6.09298,6.09362,11000000.0
2006-01-23 07:39:00,6.09354,6.09354,6.09222,6.0925,19000000.0
2006-01-23 07:40:00,6.09244,6.09315,6.09244,6.09275,11000000.0
2006-01-23 07:41:00,6.09296,6.09316,6.09295,6.09295,7000000.0
2006-01-23 07:42:00,6.09299,6.09329,6.09299,6.09306,13000000.0
2006-01-23 07:43:00,6.09259,6.0928,6.092,6.09266,14000000.0
2006-01-23 07:44:00,6.09269,6.09269,6.09174,6.09246,10000000.0
2006-01-23 07:45:00,6.09273,6.09273,6.09187,6.09242,8000000.0
2006-01-23 07:46:00,6.09265,6.09326,6.09236,6.09321,13000000.0
2006-01-23 07:47:00,6.09299,6.09334,6.09236,6.09261,15000000.0
2006-01-23 07:48:00,6.09228,6.09306,6.09159,6.09216,13000000.0
2006-01-23 07:49:00,6.09194,6.09222,6.09138,6.09206,10000000.0
2006-01-23 07:50:00,6.09203,6.09203,6.09153,6.09165,17000000.0
2006-01-23 07:51:00,6.09164,6.09167,6.09138,6.09149,16000000.0
2006-01-23 07:52:00,6.09167,6.0917,6.09135,6.0917,13000000.0
2006-01-23 07:53:00,6.09162,6.09168,6.09138,6.09166,10000000.0
2006-01-23 07:54:00,6.09153,6.09285,6.09152,6.09152,11000000.0
2006-01-23 07:55:00,6.09308,6.09331,6.09185,6.09226,12000000.0
2006-01-23 07:56:00,6.09256,6.09332,6.09226,6.0927,13000000.0
2006-01-23 07:57:00,6.09279,6.09358,6.0923,6.09249,8000000.0
2006-01-23 07:58:00,6.09297,6.09353,6.09254,6.0935,14000000.0
2006-01-23 07:59:00,6.09282,6.09296,6.09161,6.09296,15000000.0
2006-01-23 08:00:00,6.09313,6.09326,6.0922,6.09288,10000000.0
2006-01-23 08:01:00,6.09234,6.09388,6.09234,6.09388,13000000.0
2006-01-23 08:02:00,6.09375,6.09375,6.09158,6.09194,14000000.0
2006-01-23 08:03:00,6.09185,6.09273,6.09171,6.09273,12000000.0
2006-01-23 08:04:00,6.09251,6.09251,6.0896,6.0896,16000000.0
2006-01-23 08:05:00,6.08966,6.09077,6.08877,6.08877,14000000.0
2006-01-23 08:06:00,6.08786,6.08905,6.08649,6.0868,19000000.0
2006-01-23 08:07:00,6.08648,6.08722,6.0858,6.0858,19000000.0
2006-01-23 08:08:00,6.08679,6.08679,6.0853,6.08621,11000000.0
2006-01-23 08:09:00,6.08664,6.08724,6.08594,6.08695,10000000.0
2006-01-23 08:10:00,6.08747,6.0878,6.08668,6.0878,16000000.0
2006-01-23 08:11:00,6.08797,6.08805,6.08678,6.08805,9000000.0
2006-01-23 08:12:00,6.08681,6.08735,6.08617,6.08661,10000000.0
2006-01-23 08:13:00,6.08611,6.08622,6.08453,6.08576,11000000.0
2006-01-23 08:14:00,6.08459,6.08545,6.08434,6.08456,12000000.0
2006-01-23 08:15:00,6.08497,6.08618,6.08494,6.08514,15000000.0
2006-01-23 08:16:00,6.08583,6.08645,6.08488,6.08594,14000000.0
2006-01-23 08:17:00,6.08571,6.08614,6.08532,6.08614,10000000.0
2006-01-23 08:18:00,6.08606,6.08616,6.08502,6.08502,9000000.0
2006-01-23 08:19:00,6.08527,6.086,6.08438,6.0852,11000000.0
2006-01-23 08:20:00,6.08485,6.08485,6.0837,6.08375,11000000.0
2006-01-23 08:21:00,6.08387,6.08429,6.08263,6.0835,20000000.0
2006-01-23 08:22:00,6.084,6.08591,6.084,6.08591,8000000.0
2006-01-23 08:23:00,6.08629,6.08751,6.08614,6.08751,12000000.0
2006-01-23 08:24:00,6.08768,6.08829,6.08668,6.0878,13000000.0
2006-01-23 08:25:00,6.08831,6.08832,6.0876,6.0883,12000000.0
2006-01-23 08:26:00,6.08863,6.0887,6.08713,6.08786,13000000.0
2006-01-23 08:27:00,6.08839,6.08839,6.08684,6.08828,11000000.0
2006-01-23 08:28:00,6.0885,6.08863,6.08748,6.08859,8000000.0
2006-01-23 08:29:00,6.08718,6.0883,6.08713,6.08777,12000000.0
2006-01-23 08:30:00,6.08878,6.08881,6.08815,6.08866,11000000.0
2006-01-23 08:31:00,6.08825,6.08916,6.08791,6.08857,10000000.0
2006-01-23 08:32:00,6.08824,6.08824,6.08655,6.0868,13000000.0
2006-01-23 08:33:00,6.08676,6.0874,6.08603,6.08665,11000000.0
2006-01-23 08:34:00,6.08639,6.08677,6.08555,6.08637,17000000.0
2006-01-23 08:35:00,6.08694,6.08726,6.08615,6.08726,11000000.0
2006-01-23 08:36:00,6.08739,6.0878,6.08632,6.0878,10000000.0
2006-01-23 08:37:00,6.08832,6.08904,6.0876,6.08904,9000000.0
2006-01-23 08:38:00,6.08923,6.08941,6.08822,6.08881,18000000.0
2006-01-23 08:39:00,6.08903,6.09116,6.08895,6.09105,8000000.0
2006-01-23 08:40:00,6.09085,6.09085,6.08973,6.09061,7000000.0
2006-01-23 08:41:00,6.09075,6.09075,6.08922,6.09062,16000000.0
2006-01-23 08:42:00,6.09087,6.09242,6.09063,6.09218,14000000.0
2006-01-23 08:43:00,6.09221,6.09221,6.09094,6.09199,12000000.0
2006-01-23 08:44:00,6.09212,6.0926,6.09137,6.0926,9000000.0
2006-01-23 08:45:00,6.09236,6.09236,6.09138,6.09206,18000000.0
2006-01-23 08:46:00,6.09265,6.09302,6.09111,6.09208,14000000.0
2006-01-23 08:47:00,6.0923,6.09312,6.09188,6.09192,18000000.0
2006-01-23 08:48:00,6.09153,6.0922,6.08996,6.09134,12000000.0
2006-01-23 08:49:00,6.09082,6.09082,6.0898,6.0898,14000000.0
2006-01-23 08:50:00,6.09143,6.09146,6.09083,6.09133,16000000.0
2006-01-23 08:51:00,6.09144,6.092,6.09086,6.09169,21000000.0
2006-01-23 08:52:00,6.0914,6.09166,6.09062,6.09073,20000000.0
2006-01-23 08:53:00,6.09093,6.09174,6.09086,6.09174,7000000.0
2006-01-23 08:54:00,6.09206,6.09287,6.09129,6.09287,17000000.0
2006-01-23 08:55:00,6.09303,6.09308,6.09173,6.09173,12000000.0
2006-01-23 08:56:00,6.09183,6.0932,6.09183,6.09229,17000000.0
2006-01-23 08:57:00,6.09238,6.09425,6.09238,6.09425,16000000.0
2006-01-23 08:58:00,6.09336,6.09449,6.09209,6.09209,12000000.0
2006-01-23 08:59:00,6.09326,6.09326,6.0922,6.09299,13000000.0
2006-01-23 09:00:00,6.09339,6.09349,6.09214,6.09326,17000000.0
2006-01-23 09:01:00,6.09299,6.09332,6.09211,6.09213,13000000.0
2006-01-23 09:02:00,6.09175,6.09203,6.09154,6.09167,8000000.0
2006-01-23 09:03:00,6.09128,6.09174,6.09031,6.09134,16000000.0
2006-01-23 09:04:00,6.09135,6.09181,6.09081,6.09134,8000000.0
2006-01-23 09:05:00,6.09123,6.09243,6.09103,6.09127,11000000.0
2006-01-23 09:06:00,6.09122,6.09155,6.08785,6.08785,10000000.0
2006-01-23 09:07:00,6.09008,6.09115,6.08779,6.08779,10000000.0
2006-01-23 09:08:00,6.08869,6.08869,6.08709,6.0878,19000000.0
2006-01-23 09:09:00,6.08741,6.08816,6.087,6.087,16000000.0
2006-01-23 09:10:00,6.08731,6.08822,6.08554,6.08631,8000000.0
2006-01-23 09:11:00,6.08628,6.08666,6.08534,6.0854,11000000.0
2006-01-23 09:12:00,6.08424,6.08502,6.08346,6.08502,16000000.0
2006-01-23 09:13:00,6.08449,6.08608,6.08444,6.08492,15000000.0
2006-01-23 09:14:00,6.08477,6.08579,6.0836,6.08448,17000000.0
2006-01-23 09:15:00,6.08436,6.08436,6.08251,6.08408,12000000.0
2006-01-23 09:16:00,6.08448,6.0858,6.08333,6.08414,14000000.0
2006-01-23 09:17:00,6.08453,6.08473,6.08318,6.08398,14000000.0
2006-01-23 09:18:00,6.08361,6.08433,6.08307,6.08373,18000000.0
2006-01-23 09:19:00,6.084,6.0844,6.08266,6.08419,14000000.0
2006-01-23 09:20:00,6.08472,6.08579,6.08434,6.08478,18000000.0
2006-01-23 09:21:00,6.08692,6.0889,6.08678,6.08825,17000000.0
2006-01-23 09:22:00,6.08953,6.08959,6.08797,6.08889,13000000.0
2006-01-23 09:23:00,6.0877,6.08834,6.08656,6.08689,12000000.0
2006-01-23 09:24:00,6.08561,6.08605,6.08448,6.08592,14000000.0
2006-01-23 09:25:00,6.08539,6.08716,6.08504,6.08624,9000000.0
2006-01-23 09:26:00,6.08592,6.08641,6.08504,6.08616,13000000.0
2006-01-23 09:27:00,6.08626,6.08693,6.08525,6.08664,13000000.0
2006-01-23 09:28:00,6.08699,6.08901,6.08656,6.08901,19000000.0
2006-01-23 09:29:00,6.08942,6.08942,6.08835,6.08855,14000000.0
2006-01-23 09:30:00,6.0894,6.0908,6.08919,6.09028,15000000.0
2006-01-23 09:31:00,6.09068,6.09217,6.09041,6.09165,11000000.0
2006-01-23 09:32:00,6.09113,6.09124,6.08944,6.08998,16000000.0
2006-01-23 09:33:00,6.09043,6.09057,6.0892,6.09032,9000000.0
2006-01-23 09:34:00,6.09135,6.09135,6.08824,6.08921,18000000.0
2006-01-23 09:35:00,6.08947,6.09148,6.08947,6.09135,14000000.0
2006-01-23 09:36:00,6.0917,6.09245,6.09107,6.09165,16000000.0
2006-01-23 09:37:00,6.09148,6.09264,6.09142,6.09142,20000000.0
2006-01-23 09:38:00,6.09122,6.09271,6.08886,6.09271,19000000.0
2006-01-23 09:39:00,6.09254,6.09319,6.09155,6.09155,16000000.0
2006-01-23 09:40:00,6.09144,6.09172,6.09027,6.09172,12000000.0
2006-01-23 09:41:00,6.0915,6.09186,6.08959,6.08959,18000000.0
2006-01-23 09:42:00,6.08945,6.0902,6.08757,6.08835,16000000.0
2006-01-23 09:43:00,6.08844,6.09022,6.08822,6.08828,15000000.0
2006-01-23 09:44:00,6.08902,6.09138,6.08809,6.08944,13000000.0
2006-01-23 09:45:00,6.0889,6.08919,6.08777,6.08829,13000000.0
2006-01-23 09:46:00,6.08805,6.08858,6.08614,6.08689,17000000.0
2006-01-23 09:47:00,6.08657,6.08804,6.08592,6.0863,13000000.0
2006-01-23 09:48:00,6.08662,6.09026,6.08662,6.08715,16000000.0
2006-01-23 09:49:00,6.08721,6.08793,6.08552,6.08564,17000000.0
2006-01-23 09:50:00,6.08648,6.08648,6.08492,6.08619,12000000.0
2006-01-23 09:51:00,6.08677,6.08709,6.08596,6.08612,16000000.0
2006-01-23 09:52:00,6.08526,6.08671,6.08511,6.08646,16000000.0
2006-01-23 09:53:00,6.08725,6.08812,6.08661,6.08706,15000000.0
2006-01-23 09:54:00,6.08735,6.08771,6.08634,6.08771,15000000.0
2006-01-23 09:55:00,6.08777,6.08934,6.0877,6.08845,15000000.0
2006-01-23 09:56:00,6.08917,6.08946,6.08804,6.08902,17000000.0
2006-01-23 09:57:00,6.08964,6.09009,6.0889,6.08998,12000000.0
2006-01-23 09:58:00,6.09027,6.09165,6.08952,6.09165,14000000.0
2006-01-23 09:59:00,6.09197,6.09227,6.09081,6.0917,10000000.0
2006-01-23 10:00:00,6.09195,6.09195,6.08805,6.0891,11000000.0
2006-01-23 10:01:00,6.089,6.0896,6.08755,6.08868,24000000.0
2006-01-23 10:02:00,6.0886,6.0887,6.08738,6.08809,14000000.0
2006-01-23 10:03:00,6.08811,6.08872,6.08725,6.08725,16000000.0
2006-01-23 10:04:00,6.08729,6.08805,6.08699,6.08782,10000000.0
2006-01-23 10:05:00,6.08862,6.08898,6.08788,6.08852,10000000.0
2006-01-23 10:06:00,6.0889,6.08978,6.08832,6.08838,9000000.0
2006-01-23 10:07:00,6.08809,6.08856,6.08761,6.08774,11000000.0
2006-01-23 10:08:00,6.08785,6.0879,6.08653,6.08653,9000000.0
2006-01-23 10:09:00,6.08639,6.08736,6.08604,6.08652,11000000.0
2006-01-23 10:10:00,6.0863,6.08693,6.08511,6.08636,15000000.0
2006-01-23 10:11:00,6.08679,6.08751,6.08603,6.08692,16000000.0
2006-01-23 10:12:00,6.08749,6.08926,6.08683,6.08749,19000000.0
2006-01-23 10:13:00,6.08707,6.08784,6.08666,6.08783,9000000.0
2006-01-23 10:14:00,6.08828,6.08864,6.08752,6.08864,11000000.0
2006-01-23 10:15:00,6.08807,6.08814,6.08664,6.08741,8000000.0
2006-01-23 10:16:00,6.08902,6.08902,6.08615,6.08706,17000000.0
2006-01-23 10:17:00,6.08788,6.08955,6.0869,6.08784,16000000.0
2006-01-23 10:18:00,6.08875,6.08882,6.08747,6.08753,16000000.0
2006-01-23 10:19:00,6.08791,6.08914,6.08739,6.08859,17000000.0
2006-01-23 10:20:00,6.08895,6.09001,6.08863,6.08975,16000000.0
2006-01-23 10:21:00,6.08944,6.09093,6.08944,6.08996,7000000.0
2006-01-23 10:22:00,6.09057,6.09114,6.09049,6.09061,10000000.0
2006-01-23 10:23:00,6.09034,6.09164,6.09011,6.09098,14000000.0
2006-01-23 10:24:00,6.09107,6.09118,6.09013,6.09104,13000000.0
2006-01-23 10:25:00,6.08992,6.09099,6.08992,6.09061,12000000.0
2006-01-23 10:26:00,6.09107,6.09158,6.09058,6.09093,11000000.0
2006-01-23 10:27:00,6.09103,6.09165,6.09019,6.09121,13000000.0
2006-01-23 10:28:00,6.09108,6.09184,6.09044,6.09119,13000000.0
2006-01-23 10:29:00,6.09074,6.09128,6.09049,6.09057,11000000.0
2006-01-23 10:30:00,6.09033,6.09093,6.08989,6.09045,9000000.0
2006-01-23 10:31:00,6.09065,6.09137,6.09005,6.09035,16000000.0
2006-01-23 10:32:00,6.09108,6.09175,6.09067,6.09175,9000000.0
2006-01-23 10:33:00,6.09187,6.09248,6.09142,6.09238,12000000.0
2006-01-23 10:34:00,6.09271,6.09271,6.09137,6.09195,11000000.0
2006-01-23 10:35:00,6.0911,6.09194,6.09025,6.09145,17000000.0
2006-01-23 10:36:00,6.09141,6.09166,6.09076,6.09077,10000000.0
2006-01-23 10:37:00,6.09113,6.09143,6.08994,6.09069,15000000.0
2006-01-23 10:38:00,6.09088,6.09207,6.09006,6.09118,17000000.0
2006-01-23 10:39:00,6.09099,6.09198,6.09085,6.0915,13000000.0
2006-01-23 10:40:00,6.09125,6.09155,6.09065,6.09105,10000000.0
2006-01-23 10:41:00,6.0906,6.09279,6.0906,6.0921,15000000.0
2006-01-23 10:42:00,6.09133,6.09133,6.08978,6.09094,12000000.0
2006-01-23 10:43:00,6.09084,6.09154,6.09017,6.09142,13000000.0
2006-01-23 10:44:00,6.09103,6.09134,6.08974,6.09058,12000000.0
2006-01-23 10:45:00,6.09106,6.0923,6.0893,6.0915,13000000.0
2006-01-23 10:46:00,6.09298,6.09298,6.0904,6.09091,13000000.0
2006-01-23 10:47:00,6.09094,6.0913,6.09047,6.0911,7000000.0
2006-01-23 10:48:00,6.0908,6.09136,6.09061,6.09131,12000000.0
2006-01-23 10:49:00,6.09162,6.09215,6.09126,6.09126,10000000.0
2006-01-23 10:50:00,6.09116,6.09338,6.09116,6.09338,14000000.0
2006-01-23 10:51:00,6.09352,6.09368,6.09236,6.09236,11000000.0
2006-01-23 10:52:00,6.09248,6.09339,6.09161,6.0922,20000000.0
2006-01-23 10:53:00,6.09178,6.09178,6.09047,6.09047,9000000.0
2006-01-23 10:54:00,6.09087,6.09158,6.09008,6.09008,18000000.0
2006-01-23 10:55:00,6.09069,6.09226,6.09069,6.09179,10000000.0
2006-01-23 10:56:00,6.09146,6.09282,6.09136,6.09149,11000000.0
2006-01-23 10:57:00,6.09107,6.0923,6.09101,6.09206,8000000.0
2006-01-23 10:58:00,6.09204,6.09317,6.09199,6.09317,10000000.0
2006-01-23 10:59:00,6.09331,6.09682,6.09331,6.09682,10000000.0
2006-01-23 11:00:00,6.09687,6.09758,6.09486,6.09662,15000000.0
2006-01-23 11:01:00,6.09693,6.09746,6.09486,6.0965,12000000.0
2006-01-23 11:02:00,6.09572,6.09627,6.09537,6.09537,8000000.0
2006-01-23 11:03:00,6.09618,6.09772,6.09587,6.09587,11000000.0
2006-01-23 11:04:00,6.09685,6.09756,6.09602,6.09681,15000000.0
2006-01-23 11:05:00,6.09714,6.09714,6.09477,6.09625,17000000.0
2006-01-23 11:06:00,6.09604,6.09692,6.09528,6.09636,12000000.0
2006-01-23 11:07:00,6.09744,6.09809,6.09609,6.09656,11000000.0
2006-01-23 11:08:00,6.09529,6.09553,6.09379,6.09482,22000000.0
2006-01-23 11:09:00,6.09348,6.09394,6.0922,6.0922,9000000.0
2006-01-23 11:10:00,6.09142,6.09317,6.09101,6.09205,16000000.0
2006-01-23 11:11:00,6.09173,6.09212,6.09089,6.09154,7000000.0
2006-01-23 11:12:00,6.09197,6.09266,6.09131,6.09131,15000000.0
2006-01-23 11:13:00,6.09255,6.09255,6.09103,6.09206,11000000.0
2006-01-23 11:14:00,6.0917,6.09245,6.0911,6.0912,18000000.0
2006-01-23 11:15:00,6.09117,6.09231,6.09037,6.09037,11000000.0
2006-01-23 11:16:00,6.09,6.09049,6.08879,6.09049,13000000.0
2006-01-23 11:17:00,6.09005,6.09071,6.08891,6.0894,13000000.0
2006-01-23 11:18:00,6.09021,6.09105,6.08974,6.09039,9000000.0
2006-01-23 11:19:00,6.09074,6.09102,6.08978,6.08978,17000000.0
2006-01-23 11:20:00,6.0896,6.09117,6.0896,6.09117,14000000.0
2006-01-23 11:21:00,6.09123,6.0914,6.09018,6.09057,14000000.0
2006-01-23 11:22:00,6.09031,6.0906,6.08928,6.0906,22000000.0
2006-01-23 11:23:00,6.09081,6.09113,6.09013,6.0904,8000000.0
2006-01-23 11:24:00,6.09031,6.09093,6.08997,6.09063,18000000.0
2006-01-23 11:25:00,6.0901,6.09044,6.08955,6.0903,9000000.0
2006-01-23 11:26:00,6.09029,6.09151,6.09023,6.09133,15000000.0
2006-01-23 11:27:00,6.09097,6.09164,6.08985,6.08999,10000000.0
2006-01-23 11:28:00,6.08976,6.08986,6.08873,6.08986,13000000.0
2006-01-23 11:29:00,6.08993,6.09025,6.08849,6.08959,17000000.0
2006-01-23 11:30:00,6.08852,6.08991,6.08758,6.08861,13000000.0
2006-01-23 11:31:00,6.08859,6.08903,6.08803,6.08903,12000000.0
2006-01-23 11:32:00,6.08823,6.08858,6.08682,6.08733,20000000.0
2006-01-23 11:33:00,6.08702,6.08859,6.08687,6.08797,16000000.0
2006-01-23 11:34:00,6.0881,6.08855,6.08658,6.08807,13000000.0
2006-01-23 11:35:00,6.0874,6.0874,6.08419,6.08419,14000000.0
2006-01-23 11:36:00,6.08421,6.08542,6.0837,6.084,11000000.0
2006-01-23 11:37:00,6.08299,6.08356,6.08159,6.08356,16000000.0
2006-01-23 11:38:00,6.08196,6.08272,6.07974,6.07974,8000000.0
2006-01-23 11:39:00,6.07893,6.07962,6.07859,6.07933,11000000.0
2006-01-23 11:40:00,6.07907,6.07934,6.07832,6.07898,12000000.0
2006-01-23 11:41:00,6.08003,6.08085,6.07811,6.08052,10000000.0
2006-01-23 11:42:00,6.08129,6.08129,6.07916,6.08053,10000000.0
2006-01-23 11:43:00,6.08061,6.08117,6.07973,6.08098,17000000.0
2006-01-23 11:44:00,6.08138,6.08175,6.07995,6.08139,15000000.0
2006-01-23 11:45:00,6.08158,6.08245,6.08034,6.08043,16000000.0
2006-01-23 11:46:00,6.08025,6.0805,6.07859,6.07859,7000000.0
2006-01-23 11:47:00,6.07879,6.07973,6.07852,6.07916,16000000.0
2006-01-23 11:48:00,6.07924,6.07924,6.0772,6.07801,13000000.0
2006-01-23 11:49:00,6.07804,6.07821,6.07654,6.07682,10000000.0
2006-01-23 11:50:00,6.07688,6.07815,6.07644,6.07724,12000000.0
2006-01-23 11:51:00,6.07778,6.0784,6.0771,6.0773,14000000.0
2006-01-23 11:52:00,6.07827,6.07934,6.07762,6.07896,18000000.0
2006-01-23 11:53:00,6.07941,6.07941,6.07735,6.07889,16000000.0
2006-01-23 11:54:00,6.07873,6.07873,6.07647,6.07653,8000000.0
2006-01-23 11:55:00,6.07791,6.07873,6.07644,6.07746,8000000.0
2006-01-23 11:56:00,6.0766,6.07786,6.07654,6.07778,8000000.0
2006-01-23 11:57:00,6.0769,6.07821,6.0769,6.07749,11000000.0
2006-01-23 11:58:00,6.0776,6.07776,6.07653,6.07709,14000000.0
2006-01-23 11:59:00,6.07672,6.07903,6.0766,6.07881,11000000.0
2006-01-23 12:00:00,6.07908,6.07948,6.0771,6.07813,15000000.0
2006-01-23 12:01:00,6.0783,6.07876,6.07738,6.0779,13000000.0
2006-01-23 12:02:00,6.07797,6.07835,6.07655,6.07733,15000000.0
2006-01-23 12:03:00,6.07723,6.07747,6.07676,6.07709,11000000.0
2006-01-23 12:04:00,6.07798,6.07887,6.07769,6.07853,9000000.0
2006-01-23 12:05:00,6.07808,6.07937,6.07761,6.07937,9000000.0
2006-01-23 12:06:00,6.0795,6.07992,6.07847,6.07992,15000000.0
2006-01-23 12:07:00,6.07978,6.07978,6.07882,6.07927,11000000.0
2006-01-23 12:08:00,6.07934,6.08011,6.07896,6.07995,8000000.0
2006-01-23 12:09:00,6.07931,6.07931,6.07789,6.07793,18000000.0
2006-01-23 12:10:00,6.07773,6.07864,6.07773,6.07834,14000000.0
2006-01-23 12:11:00,6.07801,6.07906,6.07773,6.07822,9000000.0
2006-01-23 12:12:00,6.0783,6.0797,6.07819,6.07859,18000000.0
2006-01-23 12:13:00,6.07884,6.07934,6.07842,6.0791,12000000.0
2006-01-23 12:14:00,6.07911,6.07998,6.07875,6.07875,10000000.0
2006-01-23 12:15:00,6.07915,6.07947,6.07817,6.07822,8000000.0
2006-01-23 12:16:00,6.07693,6.07848,6.0762,6.07848,14000000.0
2006-01-23 12:17:00,6.07838,6.07838,6.07697,6.0783,13000000.0
2006-01-23 12:18:00,6.07886,6.07958,6.07815,6.07958,10000000.0
2006-01-23 12:19:00,6.08033,6.08033,6.07869,6.08011,11000000.0
2006-01-23 12:20:00,6.07932,6.07932,6.07842,6.07907,8000000.0
2006-01-23 12:21:00,6.079,6.0799,6.07834,6.07849,20000000.0
2006-01-23 12:22:00,6.07871,6.08044,6.07871,6.08044,14000000.0
2006-01-23 12:23:00,6.07998,6.08109,6.07947,6.08032,11000000.0
2006-01-23 12:24:00,6.08035,6.08089,6.07909,6.08066,17000000.0
2006-01-23 12:25:00,6.08064,6.08137,6.08028,6.08044,12000000.0
2006-01-23 12:26:00,6.08051,6.08087,6.07957,6.08006,7000000.0
2006-01-23 12:27:00,6.08051,6.08094,6.07981,6.08042,7000000.0
2006-01-23 12:28:00,6.08134,6.08134,6.07996,6.08031,19000000.0
2006-01-23 12:29:00,6.07993,6.0804,6.079,6.0796,12000000.0
2006-01-23 12:30:00,6.07957,6.07988,6.07889,6.07927,10000000.0
2006-01-23 12:31:00,6.07919,6.0795,6.07806,6.07806,12000000.0
2006-01-23 12:32:00,6.07793,6.07882,6.07757,6.07797,12000000.0
2006-01-23 12:33:00,6.07791,6.07868,6.07635,6.07654,15000000.0
2006-01-23 12:34:00,6.0761,6.07739,6.07596,6.07599,12000000.0
2006-01-23 12:35:00,6.07527,6.07693,6.07388,6.07475,12000000.0
2006-01-23 12:36:00,6.07323,6.07449,6.07302,6.0734,15000000.0
2006-01-23 12:37:00,6.07359,6.07598,6.07323,6.07402,8000000.0
2006-01-23 12:38:00,6.07317,6.07348,6.07208,6.07282,15000000.0
2006-01-23 12:39:00,6.07314,6.07314,6.07147,6.07236,14000000.0
2006-01-23 12:40:00,6.07094,6.07208,6.07011,6.07176,18000000.0
2006-01-23 12:41:00,6.07118,6.07268,6.07041,6.07138,11000000.0
2006-01-23 12:42:00,6.07111,6.07202,6.07086,6.07136,17000000.0
2006-01-23 12:43:00,6.06986,6.07115,6.06946,6.07085,11000000.0
2006-01-23 12:44:00,6.07055,6.07191,6.07055,6.07082,13000000.0
2006-01-23 12:45:00,6.07114,6.07157,6.06965,6.07157,10000000.0
2006-01-23 12:46:00,6.07035,6.07175,6.06982,6.07175,20000000.0
2006-01-23 12:47:00,6.07082,6.0713,6.07054,6.07058,10000000.0
2006-01-23 12:48:00,6.07004,6.07111,6.06983,6.07098,10000000.0
2006-01-23 12:49:00,6.07063,6.07105,6.06981,6.07049,15000000.0
2006-01-23 12:50:00,6.07044,6.0718,6.06945,6.07069,14000000.0
2006-01-23 12:51:00,6.06999,6.06999,6.06737,6.06746,14000000.0
2006-01-23 12:52:00,6.06664,6.06716,6.06596,6.06695,9000000.0
2006-01-23 12:53:00,6.06847,6.06871,6.06755,6.06825,9000000.0
2006-01-23 12:54:00,6.06801,6.06945,6.06771,6.06786,20000000.0
2006-01-23 12:55:00,6.06712,6.06758,6.06606,6.06725,12000000.0
2006-01-23 12:56:00,6.06664,6.06681,6.06564,6.06644,7000000.0
2006-01-23 12:57:00,6.06682,6.0677,6.066,6.067,13000000.0
2006-01-23 12:58:00,6.06681,6.06821,6.06609,6.06696,16000000.0
2006-01-23 12:59:00,6.06664,6.06694,6.06597,6.06684,14000000.0
2006-01-23 13:00:00,6.06772,6.06837,6.06699,6.06789,12000000.0
2006-01-23 13:01:00,6.06826,6.0688,6.06693,6.06872,17000000.0
2006-01-23 13:02:00,6.0687,6.06993,6.06834,6.06993,10000000.0
2006-01-23 13:03:00,6.0687,6.06914,6.06789,6.06881,22000000.0
2006-01-23 13:04:00,6.06921,6.06989,6.06817,6.06951,20000000.0
2006-01-23 13:05:00,6.07007,6.07181,6.06982,6.07168,14000000.0
2006-01-23 13:06:00,6.07204,6.07276,6.07081,6.07198,17000000.0
2006-01-23 13:07:00,6.0715,6.07258,6.0715,6.0719,22000000.0
2006-01-23 13:08:00,6.07163,6.07258,6.07118,6.07189,12000000.0
2006-01-23 13:09:00,6.0726,6.0726,6.07043,6.07043,12000000.0
2006-01-23 13:10:00,6.07014,6.07078,6.06876,6.06926,20000000.0
2006-01-23 13:11:00,6.06962,6.0702,6.06883,6.06957,12000000.0
2006-01-23 13:12:00,6.07008,6.07103,6.06955,6.07103,16000000.0
2006-01-23 13:13:00,6.07143,6.07143,6.06997,6.07071,14000000.0
2006-01-23 13:14:00,6.07102,6.07152,6.07028,6.07077,17000000.0
2006-01-23 13:15:00,6.0704,6.07282,6.07018,6.07181,7000000.0
2006-01-23 13:16:00,6.07109,6.07136,6.07042,6.07123,9000000.0
2006-01-23 13:17:00,6.07125,6.07133,6.06965,6.07022,15000000.0
2006-01-23 13:18:00,6.07054,6.0713,6.06942,6.07088,17000000.0
2006-01-23 13:19:00,6.0712,6.07126,6.07028,6.07048,15000000.0
2006-01-23 13:20:00,6.07071,6.07206,6.07071,6.07206,12000000.0
2006-01-23 13:21:00,6.07231,6.07243,6.07094,6.07243,24000000.0
2006-01-23 13:22:00,6.07281,6.07281,6.07131,6.07227,12000000.0
2006-01-23 13:23:00,6.07182,6.07241,6.07095,6.07181,12000000.0
2006-01-23 13:24:00,6.07204,6.07296,6.07163,6.07215,18000000.0
2006-01-23 13:25:00,6.07301,6.07305,6.07193,6.07291,12000000.0
2006-01-23 13:26:00,6.07251,6.07315,6.07188,6.07249,12000000.0
2006-01-23 13:27:00,6.07309,6.07376,6.0724,6.07376,9000000.0
2006-01-23 13:28:00,6.07395,6.07488,6.0735,6.07412,15000000.0
2006-01-23 13:29:00,6.07392,6.07393,6.07285,6.07321,14000000.0
2006-01-23 13:30:00,6.0726,6.0729,6.07081,6.07199,11000000.0
2006-01-23 13:31:00,6.07275,6.07351,6.07262,6.07267,11000000.0
2006-01-23 13:32:00,6.07264,6.07279,6.0707,6.07112,8000000.0
2006-01-23 13:33:00,6.07096,6.07172,6.07033,6.07108,14000000.0
2006-01-23 13:34:00,6.0717,6.07199,6.07117,6.07171,11000000.0
2006-01-23 13:35:00,6.07128,6.0724,6.07079,6.07079,16000000.0
2006-01-23 13:36:00,6.07137,6.07198,6.07092,6.07105,8000000.0
2006-01-23 13:37:00,6.07108,6.07124,6.07006,6.07083,17000000.0
2006-01-23 13:38:00,6.0707,6.07119,6.07009,6.0706,14000000.0
2006-01-23 13:39:00,6.07066,6.0715,6.07063,6.0713,10000000.0
2006-01-23 13:40:00,6.07167,6.07188,6.07064,6.07065,8000000.0
2006-01-23 13:41:00,6.07118,6.07181,6.07085,6.07168,11000000.0
2006-01-23 13:42:00,6.07122,6.07166,6.07023,6.0716,14000000.0
2006-01-23 13:43:00,6.07205,6.07246,6.07195,6.07196,11000000.0
2006-01-23 13:44:00,6.07166,6.07192,6.07068,6.07093,11000000.0
2006-01-23 13:45:00,6.07102,6.07272,6.07092,6.07232,14000000.0
2006-01-23 13:46:00,6.07226,6.07244,6.07191,6.07235,11000000.0
2006-01-23 13:47:00,6.07213,6.07308,6.07209,6.07209,13000000.0
2006-01-23 13:48:00,6.0715,6.0733,6.0715,6.07251,14000000.0
2006-01-23 13:49:00,6.07113,6.07256,6.07113,6.07197,12000000.0
2006-01-23 13:50:00,6.07195,6.07291,6.07134,6.07271,16000000.0
2006-01-23 13:51:00,6.07166,6.07282,6.07166,6.07272,14000000.0
2006-01-23 13:52:00,6.07303,6.07338,6.07258,6.07324,10000000.0
2006-01-23 13:53:00,6.07312,6.0733,6.0718,6.07231,10000000.0
2006-01-23 13:54:00,6.07296,6.07313,6.07202,6.07207,8000000.0
2006-01-23 13:55:00,6.07176,6.0719,6.07042,6.07059,13000000.0
2006-01-23 13:56:00,6.0707,6.07199,6.07039,6.0714,17000000.0
2006-01-23 13:57:00,6.07212,6.07299,6.07152,6.07299,13000000.0
2006-01-23 13:58:00,6.07323,6.07336,6.07163,6.07253,7000000.0
2006-01-23 13:59:00,6.07286,6.07296,6.07191,6.07248,9000000.0
2006-01-23 14:00:00,6.07239,6.07239,6.07079,6.07175,7000000.0
2006-01-23 14:01:00,6.07273,6.07273,6.07156,6.07233,11000000.0
2006-01-23 14:02:00,6.07226,6.07388,6.07167,6.07345,19000000.0
2006-01-23 14:03:00,6.07366,6.07412,6.07284,6.07411,13000000.0
2006-01-23 14:04:00,6.07466,6.07518,6.07285,6.07478,22000000.0
2006-01-23 14:05:00,6.07492,6.07492,6.07279,6.07386,17000000.0
2006-01-23 14:06:00,6.07331,6.07402,6.07276,6.07395,11000000.0
2006-01-23 14:07:00,6.07427,6.0743,6.0731,6.0731,9000000.0
2006-01-23 14:08:00,6.0733,6.07459,6.07282,6.07459,11000000.0
2006-01-23 14:09:00,6.07461,6.07495,6.07342,6.07472,12000000.0
2006-01-23 14:10:00,6.07483,6.07524,6.0735,6.07357,13000000.0
2006-01-23 14:11:00,6.07385,6.07482,6.07365,6.07401,14000000.0
2006-01-23 14:12:00,6.07423,6.07474,6.07356,6.07474,11000000.0
2006-01-23 14:13:00,6.07561,6.07611,6.07448,6.07611,11000000.0
2006-01-23 14:14:00,6.07571,6.07571,6.07402,6.0745,7000000.0
2006-01-23 14:15:00,6.07397,6.0746,6.07397,6.07417,14000000.0
2006-01-23 14:16:00,6.07462,6.07492,6.0724,6.07252,13000000.0
2006-01-23 14:17:00,6.07254,6.07341,6.07245,6.07258,22000000.0
2006-01-23 14:18:00,6.07252,6.0736,6.07215,6.07262,15000000.0
2006-01-23 14:19:00,6.07276,6.07346,6.07199,6.07298,12000000.0
2006-01-23 14:20:00,6.07228,6.07425,6.07198,6.07425,7000000.0
2006-01-23 14:21:00,6.07402,6.07463,6.07239,6.07463,13000000.0
2006-01-23 14:22:00,6.07481,6.07544,6.07444,6.07463,8000000.0
2006-01-23 14:23:00,6.07598,6.07605,6.07415,6.07525,11000000.0
2006-01-23 14:24:00,6.07381,6.07486,6.07348,6.07424,13000000.0
2006-01-23 14:25:00,6.07402,6.07457,6.07311,6.07457,15000000.0
2006-01-23 14:26:00,6.07444,6.07514,6.07357,6.07506,8000000.0
2006-01-23 14:27:00,6.07373,6.07454,6.07373,6.07449,10000000.0
2006-01-23 14:28:00,6.07413,6.07476,6.07391,6.07447,11000000.0
2006-01-23 14:29:00,6.07397,6.07401,6.07228,6.07326,21000000.0
2006-01-23 14:30:00,6.07309,6.07343,6.07207,6.07251,11000000.0
2006-01-23 14:31:00,6.07261,6.07283,6.07203,6.07269,17000000.0
2006-01-23 14:32:00,6.0731,6.07383,6.07286,6.07338,15000000.0
2006-01-23 14:33:00,6.07284,6.07311,6.07262,6.07291,8000000.0
2006-01-23 14:34:00,6.07303,6.07303,6.07167,6.07182,9000000.0
2006-01-23 14:35:00,6.07177,6.07281,6.07103,6.0721,11000000.0
2006-01-23 14:36:00,6.0718,6.07214,6.07081,6.07172,15000000.0
2006-01-23 14:37:00,6.07144,6.07164,6.0698,6.0698,8000000.0
2006-01-23 14:38:00,6.07069,6.07069,6.0696,6.07052,10000000.0
2006-01-23 14:39:00,6.07054,6.0722,6.06752,6.06858,19000000.0
2006-01-23 14:40:00,6.06821,6.06918,6.06678,6.06678,15000000.0
2006-01-23 14:41:00,6.06693,6.06799,6.06616,6.0677,15000000.0
2006-01-23 14:42:00,6.06762,6.06838,6.06735,6.06838,17000000.0
2006-01-23 14:43:00,6.06785,6.06912,6.06718,6.06853,15000000.0
2006-01-23 14:44:00,6.06949,6.07014,6.06923,6.0694,15000000.0
2006-01-23 14:45:00,6.06835,6.06926,6.06835,6.06849,9000000.0
2006-01-23 14:46:00,6.06839,6.06906,6.06798,6.06852,11000000.0
2006-01-23 14:47:00,6.06965,6.06965,6.06787,6.06825,12000000.0
2006-01-23 14:48:00,6.06819,6.06853,6.06654,6.06654,12000000.0
2006-01-23 14:49:00,6.0664,6.06791,6.06608,6.06758,12000000.0
2006-01-23 14:50:00,6.06726,6.06726,6.06551,6.06551,15000000.0
2006-01-23 14:51:00,6.06496,6.06549,6.06478,6.06536,10000000.0
2006-01-23 14:52:00,6.06472,6.0658,6.06361,6.06422,13000000.0
2006-01-23 14:53:00,6.0641,6.06446,6.06294,6.06414,13000000.0
2006-01-23 14:54:00,6.06542,6.06592,6.06417,6.06567,9000000.0
2006-01-23 14:55:00,6.06574,6.06574,6.06367,6.06456,16000000.0
2006-01-23 14:56:00,6.06369,6.06474,6.06305,6.06349,15000000.0
2006-01-23 14:57:00,6.06346,6.06454,6.06281,6.06344,15000000.0
2006-01-23 14:58:00,6.06367,6.06454,6.06261,6.0643,11000000.0
2006-01-23 14:59:00,6.06494,6.06659,6.06486,6.06547,14000000.0
2006-01-23 15:00:00,6.06619,6.06725,6.06575,6.06661,18000000.0
2006-01-23 15:01:00,6.06679,6.06769,6.06613,6.06747,12000000.0
2006-01-23 15:02:00,6.06763,6.06898,6.06729,6.06898,7000000.0
2006-01-23 15:03:00,6.06933,6.06939,6.06782,6.06931,18000000.0
2006-01-23 15:04:00,6.06873,6.06919,6.0679,6.06866,21000000.0
2006-01-23 15:05:00,6.06883,6.06887,6.06767,6.06886,13000000.0
2006-01-23 15:06:00,6.0689,6.0689,6.06672,6.06854,14000000.0
2006-01-23 15:07:00,6.06856,6.06895,6.06729,6.06764,22000000.0
2006-01-23 15:08:00,6.06858,6.06858,6.06734,6.06778,10000000.0
2006-01-23 15:09:00,6.0677,6.06777,6.06724,6.06777,9000000.0
2006-01-23 15:10:00,6.0684,6.06865,6.06728,6.0682,14000000.0
2006-01-23 15:11:00,6.06862,6.06872,6.0674,6.06872,12000000.0
2006-01-23 15:12:00,6.06904,6.06933,6.06821,6.06928,13000000.0
2006-01-23 15:13:00,6.06988,6.07086,6.06925,6.07086,12000000.0
2006-01-23 15:14:00,6.07118,6.07168,6.07086,6.07134,10000000.0
2006-01-23 15:15:00,6.07155,6.07194,6.0699,6.07147,16000000.0
2006-01-23 15:16:00,6.07115,6.07172,6.06957,6.07055,15000000.0
2006-01-23 15:17:00,6.06965,6.06997,6.06873,6.06913,14000000.0
2006-01-23 15:18:00,6.06967,6.06993,6.06868,6.06949,12000000.0
2006-01-23 15:19:00,6.06927,6.07114,6.06819,6.06897,11000000.0
2006-01-23 15:20:00,6.06808,6.0689,6.06662,6.06826,14000000.0
2006-01-23 15:21:00,6.07012,6.07083,6.06928,6.07022,14000000.0
2006-01-23 15:22:00,6.07044,6.07048,6.0689,6.06955,10000000.0
2006-01-23 15:23:00,6.06926,6.06926,6.06751,6.06751,11000000.0
2006-01-23 15:24:00,6.06811,6.06953,6.06811,6.0683,10000000.0
2006-01-23 15:25:00,6.06816,6.06928,6.06734,6.06759,16000000.0
2006-01-23 15:26:00,6.06836,6.06902,6.06747,6.06902,15000000.0
2006-01-23 15:27:00,6.06901,6.06901,6.06798,6.06832,10000000.0
2006-01-23 15:28:00,6.06815,6.06844,6.0676,6.06783,11000000.0
2006-01-23 15:29:00,6.06828,6.07054,6.06626,6.06626,19000000.0
2006-01-23 15:30:00,6.06571,6.06633,6.06489,6.06627,10000000.0
2006-01-23 15:31:00,6.06677,6.06692,6.06541,6.0663,14000000.0
2006-01-23 15:32:00,6.06658,6.06775,6.06658,6.06775,12000000.0
2006-01-23 15:33:00,6.06739,6.06782,6.06656,6.06731,20000000.0
2006-01-23 15:34:00,6.06765,6.06812,6.06608,6.06641,12000000.0
2006-01-23 15:35:00,6.06612,6.06755,6.06612,6.06713,12000000.0
2006-01-23 15:36:00,6.06758,6.06826,6.06698,6.06776,10000000.0
2006-01-23 15:37:00,6.06743,6.06835,6.06687,6.06815,10000000.0
2006-01-23 15:38:00,6.0683,6.06873,6.06754,6.06844,13000000.0
2006-01-23 15:39:00,6.06772,6.06899,6.06754,6.06886,7000000.0
2006-01-23 15:40:00,6.06945,6.07056,6.06851,6.07056,10000000.0
2006-01-23 15:41:00,6.07134,6.07151,6.07057,6.07122,9000000.0
2006-01-23 15:42:00,6.07092,6.07119,6.06946,6.07024,13000000.0
2006-01-23 15:43:00,6.06868,6.07046,6.06864,6.06951,16000000.0
2006-01-23 15:44:00,6.07003,6.07041,6.06882,6.07012,14000000.0
2006-01-23 15:45:00,6.06986,6.07024,6.06929,6.06946,15000000.0
2006-01-23 15:46:00,6.0691,6.07051,6.0691,6.06964,13000000.0
2006-01-23 15:47:00,6.07002,6.0702,6.06898,6.06898,9000000.0
2006-01-23 15:48:00,6.06854,6.06983,6.06825,6.06954,21000000.0
2006-01-23 15:49:00,6.07012,6.07102,6.06926,6.07048,23000000.0
2006-01-23 15:50:00,6.07052,6.07124,6.06976,6.07101,12000000.0
2006-01-23 15:51:00,6.07096,6.07182,6.07016,6.07042,19000000.0
2006-01-23 15:52:00,6.07106,6.07151,6.07019,6.07047,15000000.0
2006-01-23 15:53:00,6.071,6.07115,6.07004,6.07099,14000000.0
2006-01-23 15:54:00,6.07104,6.07233,6.07102,6.07202,15000000.0
2006-01-23 15:55:00,6.07284,6.07337,6.07194,6.07309,12000000.0
2006-01-23 15:56:00,6.07373,6.0742,6.07359,6.07359,18000000.0
2006-01-23 15:57:00,6.07397,6.07397,6.07249,6.07323,10000000.0
2006-01-23 15:58:00,6.07354,6.0739,6.07203,6.0739,22000000.0
2006-01-23 15:59:00,6.07269,6.07321,6.07145,6.07244,12000000.0
2006-01-23 16:00:00,6.07244,6.07244,6.0709,6.07102,12000000.0
2006-01-23 16:01:00,6.07109,6.07183,6.07094,6.07176,12000000.0
2006-01-23 16:02:00,6.07227,6.073,6.07201,6.07222,13000000.0
2006-01-23 16:03:00,6.07193,6.07244,6.07124,6.07168,13000000.0
2006-01-23 16:04:00,6.07078,6.07137,6.06932,6.06968,11000000.0
2006-01-23 16:05:00,6.06963,6.07086,6.06963,6.07086,9000000.0
2006-01-23 16:06:00,6.07027,6.07039,6.06855,6.06916,14000000.0
2006-01-23 16:07:00,6.06917,6.06946,6.06839,6.06885,15000000.0
2006-01-23 16:08:00,6.06828,6.06956,6.06761,6.06887,15000000.0
2006-01-23 16:09:00,6.06911,6.07028,6.06846,6.0689,17000000.0
2006-01-23 16:10:00,6.06868,6.07005,6.06863,6.06927,14000000.0
2006-01-23 16:11:00,6.06887,6.06962,6.0684,6.06868,9000000.0
2006-01-23 16:12:00,6.0684,6.06863,6.06688,6.06688,15000000.0
2006-01-23 16:13:00,6.06712,6.06918,6.06712,6.0684,14000000.0
2006-01-23 16:14:00,6.06797,6.07137,6.06797,6.07137,12000000.0
2006-01-23 16:15:00,6.07083,6.07158,6.06893,6.07111,14000000.0
2006-01-23 16:16:00,6.07113,6.07172,6.07053,6.07053,13000000.0
2006-01-23 16:17:00,6.071,6.07246,6.0704,6.07159,18000000.0
2006-01-23 16:18:00,6.07096,6.07155,6.0702,6.0708,13000000.0
2006-01-23 16:19:00,6.07153,6.07153,6.0702,6.07022,8000000.0
2006-01-23 16:20:00,6.07056,6.07155,6.07,6.07109,13000000.0
2006-01-23 16:21:00,6.06956,6.06956,6.06777,6.06933,12000000.0
2006-01-23 16:22:00,6.06911,6.07029,6.06866,6.06916,11000000.0
2006-01-23 16:23:00,6.06816,6.06852,6.06701,6.06804,14000000.0
2006-01-23 16:24:00,6.06829,6.06836,6.06644,6.0673,15000000.0
2006-01-23 16:25:00,6.06752,6.06759,6.06696,6.06734,11000000.0
2006-01-23 16:26:00,6.06762,6.06856,6.06742,6.0681,8000000.0
2006-01-23 16:27:00,6.06846,6.06909,6.06768,6.06909,10000000.0
2006-01-23 16:28:00,6.0696,6.07045,6.06897,6.06959,15000000.0
2006-01-23 16:29:00,6.06999,6.07067,6.06999,6.07067,7000000.0
2006-01-23 16:30:00,6.07107,6.07169,6.07081,6.07145,16000000.0
2006-01-23 16:31:00,6.07084,6.0711,6.07007,6.0711,14000000.0
2006-01-23 16:32:00,6.07103,6.07145,6.07009,6.07009,7000000.0
2006-01-23 16:33:00,6.07014,6.07138,6.0699,6.07138,8000000.0
2006-01-23 16:34:00,6.07205,6.07232,6.07105,6.07182,8000000.0
2006-01-23 16:35:00,6.07206,6.07217,6.07081,6.07106,9000000.0
2006-01-23 16:36:00,6.07052,6.07181,6.0698,6.07023,13000000.0
2006-01-23 16:37:00,6.07088,6.0731,6.07068,6.07201,18000000.0
2006-01-23 16:38:00,6.0728,6.07378,6.07228,6.07247,18000000.0
2006-01-23 16:39:00,6.07323,6.07352,6.07214,6.07219,20000000.0
2006-01-23 16:40:00,6.07302,6.07302,6.07216,6.07256,13000000.0
2006-01-23 16:41:00,6.07216,6.0726,6.07086,6.07086,20000000.0
2006-01-23 16:42:00,6.07133,6.0716,6.06993,6.07064,18000000.0
2006-01-23 16:43:00,6.07043,6.07183,6.07043,6.07072,15000000.0
2006-01-23 16:44:00,6.0717,6.0717,6.06985,6.0711,20000000.0
2006-01-23 16:45:00,6.07089,6.07114,6.06963,6.07107,13000000.0
2006-01-23 16:46:00,6.07129,6.07129,6.07018,6.07018,15000000.0
2006-01-23 16:47:00,6.0705,6.07114,6.07042,6.07043,8000000.0
2006-01-23 16:48:00,6.0698,6.06993,6.06909,6.06909,11000000.0
2006-01-23 16:49:00,6.07065,6.0709,6.06994,6.06994,12000000.0
2006-01-23 16:50:00,6.07094,6.07122,6.07004,6.07004,15000000.0
2006-01-23 16:51:00,6.07004,6.07068,6.06936,6.06992,18000000.0
2006-01-23 16:52:00,6.07021,6.07088,6.0686,6.06873,14000000.0
2006-01-23 16:53:00,6.06861,6.07011,6.06827,6.06905,8000000.0
2006-01-23 16:54:00,6.06928,6.06994,6.06914,6.06923,11000000.0
2006-01-23 16:55:00,6.06966,6.07104,6.0692,6.06957,12000000.0
2006-01-23 16:56:00,6.07049,6.07132,6.06947,6.07132,10000000.0
2006-01-23 16:57:00,6.07027,6.07089,6.06953,6.07089,8000000.0
2006-01-23 16:58:00,6.07052,6.07083,6.06975,6.07024,9000000.0
2006-01-23 16:59:00,6.07007,6.0703,6.06905,6.06905,13000000.0
2006-01-23 17:00:00,6.0704,6.07053,6.06905,6.06905,11000000.0
2006-01-23 17:01:00,6.06897,6.06903,6.06741,6.06759,12000000.0
2006-01-23 17:02:00,6.0674,6.06823,6.06706,6.06752,10000000.0
2006-01-23 17:03:00,6.06818,6.06908,6.06785,6.06895,16000000.0
2006-01-23 17:04:00,6.06933,6.07131,6.06929,6.07131,13000000.0
2006-01-23 17:05:00,6.07132,6.07257,6.07132,6.07246,16000000.0
2006-01-23 17:06:00,6.07246,6.07369,6.07202,6.07353,12000000.0
2006-01-23 17:07:00,6.07312,6.07312,6.07186,6.07248,8000000.0
2006-01-23 17:08:00,6.07322,6.07529,6.07322,6.07437,21000000.0
2006-01-23 17:09:00,6.07584,6.07705,6.07475,6.07646,16000000.0
2006-01-23 17:10:00,6.07579,6.07618,6.07521,6.07618,11000000.0
2006-01-23 17:11:00,6.07617,6.07617,6.07459,6.07493,11000000.0
2006-01-23 17:12:00,6.07468,6.07468,6.07257,6.07257,9000000.0
2006-01-23 17:13:00,6.07197,6.07304,6.07124,6.07218,9000000.0
2006-01-23 17:14:00,6.07207,6.07207,6.0704,6.07181,17000000.0
2006-01-23 17:15:00,6.07078,6.07173,6.07067,6.07157,11000000.0
2006-01-23 17:16:00,6.07146,6.07189,6.07017,6.07017,15000000.0
2006-01-23 17:17:00,6.07048,6.07181,6.07039,6.07127,13000000.0
2006-01-23 17:18:00,6.07179,6.07179,6.07043,6.07043,15000000.0
2006-01-23 17:19:00,6.07016,6.07179,6.06981,6.07102,17000000.0
2006-01-23 17:20:00,6.07195,6.07221,6.07123,6.07206,12000000.0
2006-01-23 17:21:00,6.07183,6.07256,6.07183,6.07242,7000000.0
2006-01-23 17:22:00,6.07177,6.07304,6.07015,6.07266,14000000.0
2006-01-23 17:23:00,6.0725,6.07297,6.07179,6.07259,13000000.0
2006-01-23 17:24:00,6.07132,6.07221,6.07132,6.07185,9000000.0
2006-01-23 17:25:00,6.07174,6.07174,6.06928,6.06928,11000000.0
2006-01-23 17:26:00,6.07018,6.07152,6.07018,6.07121,16000000.0
2006-01-23 17:27:00,6.07131,6.07218,6.07105,6.07218,9000000.0
2006-01-23 17:28:00,6.07168,6.07239,6.07025,6.07038,15000000.0
2006-01-23 17:29:00,6.07061,6.07214,6.07061,6.0721,11000000.0
2006-01-23 17:30:00,6.07153,6.07157,6.07046,6.07097,19000000.0
2006-01-23 17:31:00,6.07136,6.07136,6.06992,6.07026,11000000.0
2006-01-23 17:32:00,6.07029,6.07029,6.06832,6.06838,9000000.0
2006-01-23 17:33:00,6.06764,6.06876,6.06707,6.06707,10000000.0
2006-01-23 17:34:00,6.06693,6.06846,6.06679,6.06679,14000000.0
2006-01-23 17:35:00,6.06656,6.0693,6.06656,6.06816,13000000.0
2006-01-23 17:36:00,6.06901,6.06942,6.06793,6.06803,11000000.0
2006-01-23 17:37:00,6.06831,6.06925,6.06771,6.06771,15000000.0
2006-01-23 17:38:00,6.06773,6.06976,6.06773,6.06883,17000000.0
2006-01-23 17:39:00,6.0696,6.0696,6.06914,6.06927,8000000.0
2006-01-23 17:40:00,6.06873,6.06934,6.06809,6.06925,12000000.0
2006-01-23 17:41:00,6.06984,6.06984,6.06815,6.06944,21000000.0
2006-01-23 17:42:00,6.06877,6.06956,6.06877,6.06948,13000000.0
2006-01-23 17:43:00,6.06968,6.07075,6.06963,6.07025,11000000.0
2006-01-23 17:44:00,6.06849,6.06982,6.06849,6.06947,19000000.0
2006-01-23 17:45:00,6.0693,6.06984,6.06838,6.06838,10000000.0
2006-01-23 17:46:00,6.06726,6.06878,6.06718,6.06878,13000000.0
2006-01-23 17:47:00,6.06914,6.06947,6.06847,6.06847,9000000.0
2006-01-23 17:48:00,6.06832,6.0693,6.06796,6.06849,14000000.0
2006-01-23 17:49:00,6.06895,6.07006,6.06889,6.07006,14000000.0
2006-01-23 17:50:00,6.06986,6.07004,6.06891,6.06992,17000000.0
2006-01-23 17:51:00,6.0707,6.0707,6.06887,6.07044,13000000.0
2006-01-23 17:52:00,6.07038,6.07071,6.06903,6.06903,24000000.0
2006-01-23 17:53:00,6.06894,6.07077,6.06894,6.06996,16000000.0
2006-01-23 17:54:00,6.06982,6.07057,6.06941,6.06941,16000000.0
2006-01-23 17:55:00,6.06972,6.07075,6.06877,6.06953,13000000.0
2006-01-23 17:56:00,6.06961,6.06963,6.06818,6.06885,15000000.0
2006-01-23 17:57:00,6.06894,6.06906,6.06764,6.06851,10000000.0
2006-01-23 17:58:00,6.06797,6.06893,6.06735,6.0682,15000000.0
2006-01-23 17:59:00,6.06774,6.06903,6.06725,6.06739,13000000.0
2006-01-23 18:00:00,6.06889,6.06975,6.06889,6.06958,7000000.0
2006-01-23 18:01:00,6.06964,6.07111,6.06878,6.07111,18000000.0
2006-01-23 18:02:00,6.06991,6.07192,6.06991,6.07184,17000000.0
2006-01-23 18:03:00,6.07221,6.07296,6.07067,6.07114,16000000.0
2006-01-23 18:04:00,6.07195,6.07254,6.07169,6.0722,14000000.0
2006-01-23 18:05:00,6.07222,6.07338,6.0711,6.07294,13000000.0
2006-01-23 18:06:00,6.07371,6.07484,6.0731,6.0731,18000000.0
2006-01-23 18:07:00,6.07334,6.07348,6.07183,6.07207,12000000.0
2006-01-23 18:08:00,6.07329,6.07539,6.0726,6.07484,18000000.0
2006-01-23 18:09:00,6.07458,6.07537,6.07372,6.07428,12000000.0
2006-01-23 18:10:00,6.07478,6.07489,6.07426,6.0745,13000000.0
2006-01-23 18:11:00,6.07449,6.07457,6.07338,6.07348,10000000.0
2006-01-23 18:12:00,6.07288,6.07353,6.07214,6.07214,11000000.0
2006-01-23 18:13:00,6.0734,6.07438,6.07244,6.07407,14000000.0
2006-01-23 18:14:00,6.07363,6.0741,6.07306,6.0741,10000000.0
2006-01-23 18:15:00,6.07382,6.07419,6.07277,6.07316,10000000.0
2006-01-23 18:16:00,6.07236,6.07269,6.07158,6.07163,9000000.0
2006-01-23 18:17:00,6.07279,6.07354,6.07197,6.07197,18000000.0
2006-01-23 18:18:00,6.0719,6.07343,6.0719,6.07325,14000000.0
2006-01-23 18:19:00,6.07223,6.07289,6.07203,6.07286,10000000.0
2006-01-23 18:20:00,6.07295,6.07424,6.07243,6.07347,15000000.0
2006-01-23 18:21:00,6.07244,6.07382,6.07198,6.07346,18000000.0
2006-01-23 18:22:00,6.07324,6.07325,6.07183,6.07292,14000000.0
2006-01-23 18:23:00,6.07311,6.07346,6.07227,6.07325,7000000.0
2006-01-23 18:24:00,6.07319,6.07332,6.07248,6.07303,9000000.0
2006-01-23 18:25:00,6.07293,6.07302,6.07125,6.07233,13000000.0
2006-01-23 18:26:00,6.07352,6.0737,6.07245,6.07338,16000000.0
2006-01-23 18:27:00,6.07286,6.07335,6.0719,6.07296,14000000.0
2006-01-23 18:28:00,6.07307,6.07307,6.0712,6.07229,13000000.0
2006-01-23 18:29:00,6.07163,6.07212,6.07091,6.07091,11000000.0
2006-01-23 18:30:00,6.07068,6.07207,6.0701,6.07093,16000000.0
2006-01-23 18:31:00,6.07102,6.07144,6.07014,6.07121,12000000.0
2006-01-23 18:32:00,6.0711,6.07256,6.07085,6.07113,11000000.0
2006-01-23 18:33:00,6.07038,6.07242,6.07027,6.07067,13000000.0
2006-01-23 18:34:00,6.07111,6.07111,6.06946,6.07053,13000000.0
2006-01-23 18:35:00,6.07043,6.07131,6.06984,6.07093,18000000.0
2006-01-23 18:36:00,6.0717,6.07204,6.07067,6.07154,18000000.0
2006-01-23 18:37:00,6.07183,6.07231,6.07116,6.07185,18000000.0
2006-01-23 18:38:00,6.0732,6.07321,6.07125,6.07176,11000000.0
2006-01-23 18:39:00,6.07269,6.07269,6.07113,6.07217,11000000.0
2006-01-23 18:40:00,6.07324,6.07487,6.07293,6.07379,14000000.0
2006-01-23 18:41:00,6.07391,6.07441,6.07306,6.07359,16000000.0
2006-01-23 18:42:00,6.07404,6.07409,6.07252,6.07318,14000000.0
2006-01-23 18:43:00,6.0734,6.07399,6.07305,6.07387,10000000.0
2006-01-23 18:44:00,6.07367,6.07413,6.07274,6.07358,13000000.0
2006-01-23 18:45:00,6.07355,6.07355,6.07171,6.07202,13000000.0
2006-01-23 18:46:00,6.07165,6.07202,6.07037,6.07037,12000000.0
2006-01-23 18:47:00,6.06912,6.0694,6.06757,6.06899,14000000.0
2006-01-23 18:48:00,6.06874,6.06993,6.06801,6.06952,15000000.0
2006-01-23 18:49:00,6.07006,6.07108,6.06928,6.0704,12000000.0
2006-01-23 18:50:00,6.06946,6.07089,6.06929,6.07043,9000000.0
2006-01-23 18:51:00,6.07066,6.07094,6.06927,6.0697,17000000.0
2006-01-23 18:52:00,6.07053,6.07197,6.07047,6.07197,9000000.0
2006-01-23 18:53:00,6.07271,6.07271,6.07135,6.07246,14000000.0
2006-01-23 18:54:00,6.07243,6.07347,6.07183,6.07347,14000000.0
2006-01-23 18:55:00,6.07278,6.07286,6.07147,6.07244,10000000.0
2006-01-23 18:56:00,6.0725,6.07263,6.07119,6.07234,16000000.0
2006-01-23 18:57:00,6.07226,6.07226,6.07059,6.07163,17000000.0
2006-01-23 18:58:00,6.07211,6.07274,6.07124,6.0719,14000000.0
2006-01-23 18:59:00,6.07151,6.07177,6.07089,6.07157,14000000.0
2006-01-23 19:00:00,6.07145,6.07241,6.07041,6.07083,15000000.0
2006-01-23 19:01:00,6.07085,6.07125,6.06975,6.07083,15000000.0
2006-01-23 19:02:00,6.06994,6.06994,6.06848,6.0689,14000000.0
2006-01-23 19:03:00,6.06937,6.07052,6.06887,6.07052,14000000.0
2006-01-23 19:04:00,6.06982,6.07093,6.06965,6.07034,12000000.0
2006-01-23 19:05:00,6.07016,6.07024,6.06833,6.06833,15000000.0
2006-01-23 19:06:00,6.0694,6.07033,6.06842,6.06842,16000000.0
2006-01-23 19:07:00,6.0686,6.07102,6.0686,6.06942,20000000.0
2006-01-23 19:08:00,6.06915,6.06942,6.06884,6.06906,8000000.0
2006-01-23 19:09:00,6.06924,6.07036,6.06909,6.07034,17000000.0
2006-01-23 19:10:00,6.06972,6.0701,6.06833,6.0701,9000000.0
2006-01-23 19:11:00,6.06972,6.07039,6.06789,6.06989,16000000.0
2006-01-23 19:12:00,6.06942,6.07004,6.0683,6.06972,13000000.0
2006-01-23 19:13:00,6.06986,6.06986,6.06891,6.06911,10000000.0
2006-01-23 19:14:00,6.06845,6.06984,6.06824,6.06984,20000000.0
2006-01-23 19:15:00,6.06975,6.07103,6.06927,6.07103,12000000.0
2006-01-23 19:16:00,6.07045,6.07045,6.06922,6.06935,8000000.0
2006-01-23 19:17:00,6.06928,6.06988,6.06854,6.06979,18000000.0
2006-01-23 19:18:00,6.06973,6.07061,6.06934,6.06963,11000000.0
2006-01-23 19:19:00,6.06961,6.07042,6.06876,6.07005,12000000.0
2006-01-23 19:20:00,6.06955,6.0701,6.06849,6.0694,14000000.0
2006-01-23 19:21:00,6.06936,6.07031,6.069,6.06913,13000000.0
2006-01-23 19:22:00,6.06842,6.07061,6.06555,6.07004,12000000.0
2006-01-23 19:23:00,6.07,6.07,6.06836,6.06958,14000000.0
2006-01-23 19:24:00,6.06972,6.06992,6.0689,6.06992,19000000.0
2006-01-23 19:25:00,6.06956,6.06984,6.06948,6.06964,8000000.0
2006-01-23 19:26:00,6.06994,6.07037,6.06944,6.06992,7000000.0
2006-01-23 19:27:00,6.07005,6.07082,6.069,6.06911,20000000.0
2006-01-23 19:28:00,6.06898,6.06898,6.06788,6.0681,17000000.0
2006-01-23 19:29:00,6.0668,6.06786,6.06678,6.06751,10000000.0
2006-01-23 19:30:00,6.06718,6.06882,6.06696,6.06819,15000000.0
2006-01-23 19:31:00,6.06725,6.06818,6.06579,6.06708,11000000.0
2006-01-23 19:32:00,6.06659,6.06668,6.06513,6.06535,9000000.0
2006-01-23 19:33:00,6.06527,6.06655,6.06527,6.06615,14000000.0
2006-01-23 19:34:00,6.0665,6.06721,6.06611,6.06649,17000000.0
2006-01-23 19:35:00,6.06645,6.06656,6.06559,6.06567,8000000.0
2006-01-23 19:36:00,6.06574,6.06715,6.06544,6.06625,15000000.0
2006-01-23 19:37:00,6.0656,6.06648,6.06519,6.06561,8000000.0
2006-01-23 19:38:00,6.06546,6.06569,6.06468,6.06549,15000000.0
2006-01-23 19:39:00,6.06458,6.06606,6.06387,6.06545,17000000.0
2006-01-23 19:40:00,6.0649,6.0649,6.06269,6.06304,16000000.0
2006-01-23 19:41:00,6.063,6.06381,6.06175,6.06175,11000000.0
2006-01-23 19:42:00,6.0613,6.06139,6.0599,6.06073,15000000.0
2006-01-23 19:43:00,6.06079,6.06165,6.06068,6.06125,14000000.0
2006-01-23 19:44:00,6.06079,6.06122,6.06,6.06097,14000000.0
2006-01-23 19:45:00,6.06131,6.06155,6.06131,6.06144,15000000.0
2006-01-23 19:46:00,6.06042,6.06139,6.05919,6.06063,15000000.0
2006-01-23 19:47:00,6.06056,6.06107,6.05829,6.05854,16000000.0
2006-01-23 19:48:00,6.05868,6.05955,6.05782,6.05932,16000000.0
2006-01-23 19:49:00,6.05938,6.06027,6.05825,6.05971,8000000.0
2006-01-23 19:50:00,6.06153,6.06225,6.06132,6.06202,9000000.0
2006-01-23 19:51:00,6.06266,6.06335,6.06174,6.06209,19000000.0
2006-01-23 19:52:00,6.06264,6.06319,6.06172,6.0628,11000000.0
2006-01-23 19:53:00,6.06242,6.06325,6.06126,6.06249,14000000.0
2006-01-23 19:54:00,6.06228,6.06228,6.06041,6.06174,18000000.0
2006-01-23 19:55:00,6.06128,6.06128,6.05986,6.06027,13000000.0
2006-01-23 19:56:00,6.06001,6.06111,6.05982,6.06111,10000000.0
2006-01-23 19:57:00,6.0615,6.0624,6.06119,6.06233,16000000.0
2006-01-23 19:58:00,6.06218,6.06218,6.06076,6.06132,15000000.0
2006-01-23 19:59:00,6.06125,6.06271,6.06125,6.06244,14000000.0
2006-01-23 20:00:00,6.0623,6.06261,6.06177,6.06255,11000000.0
2006-01-23 20:01:00,6.06262,6.06291,6.06167,6.06188,24000000.0
2006-01-23 20:02:00,6.06241,6.06595,6.06241,6.06566,11000000.0
2006-01-23 20:03:00,6.06638,6.06646,6.06518,6.06518,11000000.0
2006-01-23 20:04:00,6.06485,6.06582,6.06435,6.06435,10000000.0
2006-01-23 20:05:00,6.06492,6.06783,6.06492,6.06762,17000000.0
2006-01-23 20:06:00,6.06883,6.0694,6.06764,6.06931,10000000.0
2006-01-23 20:07:00,6.06727,6.06788,6.06546,6.0661,14000000.0
2006-01-23 20:08:00,6.06554,6.06673,6.06554,6.0662,13000000.0
2006-01-23 20:09:00,6.0665,6.0665,6.06446,6.06519,11000000.0
2006-01-23 20:10:00,6.06588,6.06641,6.06472,6.0655,11000000.0
2006-01-23 20:11:00,6.06567,6.06748,6.06567,6.06685,9000000.0
2006-01-23 20:12:00,6.06736,6.0675,6.06571,6.06651,16000000.0
2006-01-23 20:13:00,6.06757,6.06757,6.06588,6.06685,11000000.0
2006-01-23 20:14:00,6.06678,6.06678,6.06565,6.06618,19000000.0
2006-01-23 20:15:00,6.06776,6.06776,6.06665,6.06725,13000000.0
2006-01-23 20:16:00,6.06717,6.0676,6.066,6.0676,15000000.0
2006-01-23 20:17:00,6.06739,6.06763,6.06667,6.06763,8000000.0
2006-01-23 20:18:00,6.06725,6.06784,6.06627,6.06677,14000000.0
2006-01-23 20:19:00,6.06693,6.06752,6.06464,6.06695,14000000.0
2006-01-23 20:20:00,6.06672,6.06672,6.0638,6.0638,12000000.0
2006-01-23 20:21:00,6.06441,6.06441,6.06252,6.06421,9000000.0
2006-01-23 20:22:00,6.06444,6.06486,6.0633,6.06415,17000000.0
2006-01-23 20:23:00,6.06569,6.06581,6.06494,6.06498,11000000.0
2006-01-23 20:24:00,6.06517,6.06615,6.06517,6.0659,16000000.0
2006-01-23 20:25:00,6.06584,6.06594,6.0651,6.0651,11000000.0
2006-01-23 20:26:00,6.06498,6.06541,6.06482,6.06527,8000000.0
2006-01-23 20:27:00,6.06536,6.06536,6.06359,6.06461,13000000.0
2006-01-23 20:28:00,6.06415,6.0645,6.06342,6.06447,15000000.0
2006-01-23 20:29:00,6.06444,6.06492,6.06401,6.06418,16000000.0
2006-01-23 20:30:00,6.06461,6.06473,6.06296,6.06376,8000000.0
2006-01-23 20:31:00,6.06311,6.06351,6.06209,6.06276,18000000.0
2006-01-23 20:32:00,6.06302,6.06367,6.06263,6.06367,7000000.0
2006-01-23 20:33:00,6.06348,6.06356,6.06236,6.06347,13000000.0
2006-01-23 20:34:00,6.06255,6.0638,6.06222,6.06362,13000000.0
2006-01-23 20:35:00,6.06387,6.0643,6.06349,6.0643,9000000.0
2006-01-23 20:36:00,6.06455,6.06457,6.0628,6.063,17000000.0
2006-01-23 20:37:00,6.06302,6.06439,6.06291,6.06423,14000000.0
2006-01-23 20:38:00,6.06412,6.06459,6.06357,6.06459,16000000.0
2006-01-23 20:39:00,6.06349,6.06476,6.0634,6.06386,14000000.0
2006-01-23 20:40:00,6.06383,6.06452,6.06314,6.06452,17000000.0
2006-01-23 20:41:00,6.06341,6.06555,6.06341,6.06489,16000000.0
2006-01-23 20:42:00,6.0644,6.0645,6.06306,6.06306,22000000.0
2006-01-23 20:43:00,6.06316,6.06449,6.06316,6.06326,18000000.0
2006-01-23 20:44:00,6.06307,6.06454,6.06307,6.06454,16000000.0
2006-01-23 20:45:00,6.06544,6.06591,6.06443,6.06496,8000000.0
2006-01-23 20:46:00,6.0655,6.06596,6.06438,6.06596,19000000.0
2006-01-23 20:47:00,6.06516,6.06634,6.06486,6.06587,12000000.0
2006-01-23 20:48:00,6.06529,6.06564,6.06475,6.065,9000000.0
2006-01-23 20:49:00,6.065,6.06579,6.06374,6.06433,19000000.0
2006-01-23 20:50:00,6.0645,6.06471,6.0635,6.0635,15000000.0
2006-01-23 20:51:00,6.06415,6.06462,6.06364,6.06458,9000000.0
2006-01-23 20:52:00,6.0644,6.06547,6.06411,6.06459,11000000.0
2006-01-23 20:53:00,6.06563,6.06563,6.06381,6.06506,15000000.0
2006-01-23 20:54:00,6.06479,6.06479,6.06379,6.06382,12000000.0
2006-01-23 20:55:00,6.06346,6.06496,6.06322,6.06492,18000000.0
2006-01-23 20:56:00,6.06463,6.06506,6.06381,6.06475,12000000.0
2006-01-23 20:57:00,6.06492,6.06516,6.06389,6.06472,13000000.0
2006-01-23 20:58:00,6.0649,6.06533,6.06443,6.06529,11000000.0
2006-01-23 20:59:00,6.06481,6.06532,6.06439,6.06506,11000000.0
2006-01-23 21:00:00,6.06514,6.06614,6.06465,6.06545,17000000.0
2006-01-23 21:01:00,6.06527,6.06619,6.06438,6.06619,10000000.0
2006-01-23 21:02:00,6.06594,6.06617,6.06477,6.06504,8000000.0
2006-01-23 21:03:00,6.06493,6.06548,6.06428,6.0646,19000000.0
2006-01-23 21:04:00,6.06479,6.06531,6.064,6.06531,18000000.0
2006-01-23 21:05:00,6.06509,6.06536,6.06396,6.06396,14000000.0
2006-01-23 21:06:00,6.06442,6.06508,6.06302,6.06302,12000000.0
2006-01-23 21:07:00,6.06294,6.06363,6.06287,6.06317,10000000.0
2006-01-23 21:08:00,6.06354,6.06456,6.0632,6.0632,14000000.0
2006-01-23 21:09:00,6.06308,6.06411,6.06305,6.06383,16000000.0
2006-01-23 21:10:00,6.0634,6.06421,6.06253,6.06253,15000000.0
2006-01-23 21:11:00,6.06273,6.06303,6.0621,6.06281,13000000.0
2006-01-23 21:12:00,6.06212,6.06228,6.06129,6.06161,10000000.0
2006-01-23 21:13:00,6.06142,6.06155,6.0603,6.06085,14000000.0
2006-01-23 21:14:00,6.06053,6.06096,6.05927,6.05927,10000000.0
2006-01-23 21:15:00,6.05852,6.05995,6.05847,6.05879,15000000.0
2006-01-23 21:16:00,6.05975,6.06141,6.05942,6.05999,11000000.0
2006-01-23 21:17:00,6.06016,6.06462,6.05941,6.06056,13000000.0
2006-01-23 21:18:00,6.05745,6.05899,6.05699,6.05846,17000000.0
2006-01-23 21:19:00,6.05716,6.05871,6.05709,6.05841,12000000.0
2006-01-23 21:20:00,6.05796,6.05893,6.05765,6.05854,14000000.0
2006-01-23 21:21:00,6.05769,6.05769,6.05706,6.0575,11000000.0
2006-01-23 21:22:00,6.05731,6.05802,6.05672,6.05772,9000000.0
2006-01-23 21:23:00,6.05743,6.05825,6.05683,6.05825,7000000.0
2006-01-23 21:24:00,6.05762,6.05886,6.05762,6.05875,11000000.0
2006-01-23 21:25:00,6.05866,6.05886,6.05829,6.05882,7000000.0
2006-01-23 21:26:00,6.05856,6.05856,6.05793,6.05823,13000000.0
2006-01-23 21:27:00,6.05839,6.05856,6.05792,6.05836,11000000.0
2006-01-23 21:28:00,6.05885,6.05982,6.05885,6.05901,15000000.0
2006-01-23 21:29:00,6.05954,6.06077,6.05829,6.06077,12000000.0
2006-01-23 21:30:00,6.06117,6.06232,6.06104,6.06232,10000000.0
2006-01-23 21:31:00,6.06168,6.06308,6.06163,6.06163,10000000.0
2006-01-23 21:32:00,6.06135,6.06282,6.06107,6.06159,12000000.0
2006-01-23 21:33:00,6.06125,6.06239,6.0601,6.06103,19000000.0
2006-01-23 21:34:00,6.0601,6.0607,6.05983,6.06021,8000000.0
2006-01-23 21:35:00,6.05988,6.06001,6.05841,6.05841,20000000.0
2006-01-23 21:36:00,6.05867,6.05867,6.05715,6.05797,19000000.0
2006-01-23 21:37:00,6.05759,6.05863,6.05701,6.05791,19000000.0
2006-01-23 21:38:00,6.05825,6.05829,6.05755,6.0579,13000000.0
2006-01-23 21:39:00,6.0587,6.05911,6.05667,6.05911,17000000.0
2006-01-23 21:40:00,6.05843,6.0586,6.05771,6.05857,7000000.0
2006-01-23 21:41:00,6.05817,6.05948,6.05801,6.05915,11000000.0
2006-01-23 21:42:00,6.05907,6.05958,6.05811,6.05854,18000000.0
2006-01-23 21:43:00,6.05808,6.0589,6.05759,6.05799,13000000.0
2006-01-23 21:44:00,6.05854,6.05956,6.05795,6.05852,16000000.0
2006-01-23 21:45:00,6.05844,6.05911,6.05799,6.05874,11000000.0
2006-01-23 21:46:00,6.0584,6.05919,6.05796,6.05913,13000000.0
2006-01-23 21:47:00,6.0594,6.06043,6.05848,6.0596,13000000.0
2006-01-23 21:48:00,6.05887,6.05957,6.05796,6.05899,17000000.0
2006-01-23 21:49:00,6.05948,6.05948,6.05811,6.05893,8000000.0
2006-01-23 21:50:00,6.05885,6.05942,6.05812,6.05865,11000000.0
2006-01-23 21:51:00,6.05839,6.05964,6.05839,6.05897,13000000.0
2006-01-23 21:52:00,6.05845,6.05994,6.05845,6.05953,13000000.0
2006-01-23 21:53:00,6.05937,6.0595,6.05926,6.05944,14000000.0
2006-01-23 21:54:00,6.05973,6.06034,6.05953,6.06034,11000000.0
2006-01-23 21:55:00,6.06042,6.0606,6.05981,6.06047,17000000.0
2006-01-23 21:56:00,6.06052,6.06167,6.06044,6.06128,12000000.0
2006-01-23 21:57:00,6.06119,6.06124,6.05976,6.05995,16000000.0
2006-01-23 21:58:00,6.05897,6.05989,6.05865,6.05902,9000000.0
2006-01-23 21:59:00,6.05907,6.05917,6.05765,6.05905,18000000.0
2006-01-23 22:00:00,6.05874,6.06028,6.05836,6.05836,13000000.0
2006-01-23 22:01:00,6.05987,6.06026,6.059,6.05956,11000000.0
2006-01-23 22:02:00,6.06001,6.06001,6.05846,6.05861,17000000.0
2006-01-23 22:03:00,6.05906,6.06061,6.05906,6.05947,23000000.0
2006-01-23 22:04:00,6.05928,6.06028,6.05886,6.06016,15000000.0
2006-01-23 22:05:00,6.05952,6.05996,6.05885,6.05885,14000000.0
2006-01-23 22:06:00,6.05918,6.06049,6.05918,6.05954,15000000.0
2006-01-23 22:07:00,6.05916,6.06018,6.05902,6.05984,9000000.0
2006-01-23 22:08:00,6.05932,6.06056,6.05868,6.06036,18000000.0
2006-01-23 22:09:00,6.06031,6.06056,6.05967,6.06009,11000000.0
2006-01-23 22:10:00,6.05995,6.06021,6.05951,6.0599,7000000.0
2006-01-23 22:11:00,6.05894,6.05962,6.05876,6.05876,8000000.0
2006-01-23 22:12:00,6.05866,6.05972,6.05806,6.05972,16000000.0
2006-01-23 22:13:00,6.06029,6.0611,6.05899,6.05908,24000000.0
2006-01-23 22:14:00,6.05897,6.05992,6.05897,6.05983,9000000.0
2006-01-23 22:15:00,6.05841,6.05995,6.05841,6.0589,10000000.0
2006-01-23 22:16:00,6.05987,6.06037,6.05901,6.06006,13000000.0
2006-01-23 22:17:00,6.05905,6.06069,6.05839,6.05879,20000000.0
2006-01-23 22:18:00,6.05865,6.0596,6.05854,6.05929,11000000.0
2006-01-23 22:19:00,6.05844,6.05897,6.05763,6.05791,15000000.0
2006-01-23 22:20:00,6.05823,6.05829,6.05682,6.05801,16000000.0
2006-01-23 22:21:00,6.05768,6.05768,6.05561,6.0569,12000000.0
2006-01-23 22:22:00,6.05584,6.05601,6.05483,6.0554,14000000.0
2006-01-23 22:23:00,6.05553,6.05677,6.0552,6.05637,11000000.0
2006-01-23 22:24:00,6.05696,6.0581,6.05667,6.05759,16000000.0
2006-01-23 22:25:00,6.05751,6.05802,6.05688,6.05734,14000000.0
2006-01-23 22:26:00,6.05707,6.05798,6.05643,6.05798,10000000.0
2006-01-23 22:27:00,6.0579,6.0579,6.05673,6.05715,14000000.0
2006-01-23 22:28:00,6.0569,6.05749,6.05617,6.05617,12000000.0
2006-01-23 22:29:00,6.05624,6.05768,6.05624,6.05725,13000000.0
2006-01-23 22:30:00,6.05735,6.05808,6.05689,6.05808,8000000.0
2006-01-23 22:31:00,6.05781,6.05799,6.0567,6.05671,11000000.0
2006-01-23 22:32:00,6.05639,6.05725,6.05639,6.05725,20000000.0
2006-01-23 22:33:00,6.05721,6.05811,6.05714,6.05811,11000000.0
2006-01-23 22:34:00,6.05831,6.05854,6.05713,6.05729,10000000.0
2006-01-23 22:35:00,6.05694,6.05725,6.05588,6.05592,13000000.0
2006-01-23 22:36:00,6.05665,6.05665,6.05535,6.05612,9000000.0
2006-01-23 22:37:00,6.05607,6.05702,6.05538,6.05538,13000000.0
2006-01-23 22:38:00,6.05574,6.05605,6.05522,6.05591,9000000.0
2006-01-23 22:39:00,6.05577,6.05619,6.05471,6.05504,12000000.0
2006-01-23 22:40:00,6.05492,6.05677,6.05492,6.05589,9000000.0
2006-01-23 22:41:00,6.05722,6.05748,6.05625,6.05748,14000000.0
2006-01-23 22:42:00,6.05738,6.05764,6.05611,6.05687,13000000.0
2006-01-23 22:43:00,6.05725,6.05725,6.05585,6.05656,12000000.0
2006-01-23 22:44:00,6.05695,6.0579,6.05602,6.05782,15000000.0
2006-01-23 22:45:00,6.05781,6.05807,6.05654,6.05684,13000000.0
2006-01-23 22:46:00,6.05653,6.05714,6.05632,6.05632,14000000.0
2006-01-23 22:47:00,6.05623,6.05738,6.05595,6.057,15000000.0
2006-01-23 22:48:00,6.05742,6.05775,6.05631,6.05724,13000000.0
2006-01-23 22:49:00,6.0571,6.05722,6.05607,6.05663,13000000.0
2006-01-23 22:50:00,6.05687,6.05797,6.05682,6.05786,15000000.0
2006-01-23 22:51:00,6.05802,6.05847,6.05689,6.05689,14000000.0
2006-01-23 22:52:00,6.05653,6.05721,6.05609,6.05609,9000000.0
2006-01-23 22:53:00,6.05593,6.0568,6.05538,6.0557,15000000.0
2006-01-23 22:54:00,6.05539,6.05657,6.05539,6.05585,17000000.0
2006-01-23 22:55:00,6.05556,6.05675,6.05512,6.05614,16000000.0
2006-01-23 22:56:00,6.05658,6.05702,6.05548,6.05596,13000000.0
2006-01-23 22:57:00,6.05594,6.05677,6.05533,6.05621,8000000.0
2006-01-23 22:58:00,6.05595,6.05654,6.05539,6.05654,8000000.0
2006-01-23 22:59:00,6.05643,6.05657,6.05514,6.0553,19000000.0
2006-01-23 23:00:00,6.05586,6.0567,6.05586,6.05628,10000000.0
2006-01-23 23:01:00,6.05556,6.05674,6.05452,6.05674,7000000.0
2006-01-23 23:02:00,6.05677,6.05677,6.05506,6.05599,15000000.0
2006-01-23 23:03:00,6.05486,6.05574,6.05427,6.05461,17000000.0
2006-01-23 23:04:00,6.05434,6.05459,6.05385,6.05459,19000000.0
2006-01-23 23:05:00,6.05464,6.05464,6.0537,6.05396,9000000.0
2006-01-23 23:06:00,6.05449,6.05543,6.05349,6.05349,12000000.0
2006-01-23 23:07:00,6.05392,6.05483,6.05225,6.05225,14000000.0
2006-01-23 23:08:00,6.05284,6.05492,6.05284,6.05359,16000000.0
2006-01-23 23:09:00,6.05401,6.05482,6.05277,6.05482,9000000.0
2006-01-23 23:10:00,6.0538,6.05489,6.05325,6.05477,12000000.0
2006-01-23 23:11:00,6.05418,6.05531,6.05386,6.05465,14000000.0
2006-01-23 23:12:00,6.05436,6.05443,6.05348,6.05442,7000000.0
2006-01-23 23:13:00,6.05422,6.05489,6.05291,6.05291,14000000.0
2006-01-23 23:14:00,6.05432,6.05575,6.05378,6.05453,19000000.0
2006-01-23 23:15:00,6.05506,6.05547,6.05402,6.05402,13000000.0
2006-01-23 23:16:00,6.05451,6.05548,6.05384,6.0547,15000000.0
2006-01-23 23:17:00,6.05447,6.05464,6.05381,6.05435,11000000.0
2006-01-23 23:18:00,6.05346,6.05479,6.05159,6.05401,12000000.0
2006-01-23 23:19:00,6.05329,6.05405,6.05293,6.05381,14000000.0
2006-01-23 23:20:00,6.05498,6.05527,6.0533,6.0533,19000000.0
2006-01-23 23:21:00,6.05291,6.05492,6.05291,6.05492,7000000.0
2006-01-23 23:22:00,6.05485,6.05544,6.05409,6.05409,15000000.0
2006-01-23 23:23:00,6.05416,6.05484,6.05411,6.05459,11000000.0
2006-01-23 23:24:00,6.05429,6.05446,6.05318,6.05437,14000000.0
2006-01-23 23:25:00,6.05464,6.05473,6.05385,6.05419,11000000.0
2006-01-23 23:26:00,6.05441,6.05532,6.05387,6.05504,14000000.0
2006-01-23 23:27:00,6.05363,6.05463,6.05325,6.05369,11000000.0
2006-01-23 23:28:00,6.05358,6.05386,6.05327,6.05359,12000000.0
2006-01-23 23:29:00,6.05463,6.05601,6.05363,6.05465,16000000.0
2006-01-23 23:30:00,6.05605,6.05605,6.05373,6.05479,20000000.0
2006-01-23 23:31:00,6.0549,6.05585,6.05454,6.05576,11000000.0
2006-01-23 23:32:00,6.0559,6.0559,6.05507,6.05511,16000000.0
2006-01-23 23:33:00,6.05479,6.05509,6.05319,6.05319,12000000.0
2006-01-23 23:34:00,6.05339,6.05517,6.05339,6.05517,13000000.0
2006-01-23 23:35:00,6.05478,6.0553,6.05404,6.05426,9000000.0
2006-01-23 23:36:00,6.05447,6.05518,6.05384,6.05518,9000000.0
2006-01-23 23:37:00,6.05518,6.05566,6.05384,6.05395,14000000.0
2006-01-23 23:38:00,6.05476,6.05534,6.05393,6.05428,13000000.0
2006-01-23 23:39:00,6.05458,6.05525,6.05375,6.05391,17000000.0
2006-01-23 23:40:00,6.05414,6.05486,6.05363,6.05363,12000000.0
2006-01-23 23:41:00,6.05445,6.05484,6.0537,6.05483,17000000.0
2006-01-23 23:42:00,6.05467,6.05501,6.05343,6.05491,22000000.0
2006-01-23 23:43:00,6.0536,6.05386,6.05316,6.05354,15000000.0
2006-01-23 23:44:00,6.05404,6.05513,6.05309,6.05403,14000000.0
2006-01-23 23:45:00,6.05364,6.05484,6.0535,6.05363,20000000.0
2006-01-23 23:46:00,6.05526,6.05526,6.05381,6.05439,14000000.0
2006-01-23 23:47:00,6.05437,6.05463,6.05332,6.05375,10000000.0
2006-01-23 23:48:00,6.05381,6.05578,6.0537,6.05416,18000000.0
2006-01-23 23:49:00,6.05443,6.05498,6.05406,6.05462,14000000.0
2006-01-23 23:50:00,6.05412,6.05546,6.05412,6.05546,13000000.0
2006-01-23 23:51:00,6.05494,6.05604,6.0549,6.05554,8000000.0
2006-01-23 23:52:00,6.05508,6.05658,6.05503,6.05554,16000000.0
2006-01-23 23:53:00,6.05484,6.05611,6.0547,6.05558,18000000.0
2006-01-23 23:54:00,6.05461,6.05625,6.05456,6.05549,12000000.0
2006-01-23 23:55:00,6.05591,6.05638,6.05521,6.05601,19000000.0
2006-01-23 23:56:00,6.05519,6.057,6.05519,6.05611,14000000.0
2006-01-23 23:57:00,6.05571,6.05573,6.05479,6.05546,16000000.0
2006-01-23 23:58:00,6.05593,6.05696,6.0559,6.05626,13000000.0
2006-01-23 23:59:00,6.05585,6.05669,6.05529,6.05529,14000000.0
2006-01-24 00:00:00,6.05559,6.05779,6.05559,6.05747,17000000.0
2006-01-24 00:01:00,6.05787,6.05798,6.05636,6.05636,12000000.0
2006-01-24 00:02:00,6.05672,6.05772,6.05658,6.05658,15000000.0
2006-01-24 00:03:00,6.05764,6.0577,6.05628,6.05628,14000000.0
2006-01-24 00:04:00,6.05589,6.05698,6.05589,6.05619,12000000.0
2006-01-24 00:05:00,6.05616,6.05768,6.05616,6.05701,12000000.0
2006-01-24 00:06:00,6.0568,6.05718,6.05602,6.05718,12000000.0
2006-01-24 00:07:00,6.05725,6.05833,6.05701,6.05719,11000000.0
2006-01-24 00:08:00,6.05765,6.05857,6.05737,6.05737,15000000.0
2006-01-24 00:09:00,6.05886,6.05918,6.05787,6.05914,12000000.0
2006-01-24 00:10:00,6.05931,6.05972,6.05871,6.05915,19000000.0
2006-01-24 00:11:00,6.05895,6.0591,6.05886,6.05886,8000000.0
2006-01-24 00:12:00,6.05885,6.05899,6.05815,6.05815,9000000.0
2006-01-24 00:13:00,6.05813,6.05895,6.05768,6.05831,13000000.0
2006-01-24 00:14:00,6.05866,6.05956,6.05789,6.05884,14000000.0
2006-01-24 00:15:00,6.05906,6.05927,6.05812,6.05812,12000000.0
2006-01-24 00:16:00,6.05776,6.05886,6.05702,6.05702,12000000.0
2006-01-24 00:17:00,6.05664,6.0585,6.05664,6.05729,10000000.0
2006-01-24 00:18:00,6.05813,6.05914,6.05744,6.0582,19000000.0
2006-01-24 00:19:00,6.05827,6.05903,6.05785,6.05785,12000000.0
2006-01-24 00:20:00,6.05759,6.05904,6.05756,6.05837,11000000.0
2006-01-24 00:21:00,6.05943,6.06,6.05784,6.0599,14000000.0
2006-01-24 00:22:00,6.0598,6.06,6.05869,6.0596,13000000.0
2006-01-24 00:23:00,6.05928,6.0607,6.05895,6.05927,13000000.0
2006-01-24 00:24:00,6.06103,6.06137,6.06018,6.06054,9000000.0
2006-01-24 00:25:00,6.06056,6.06269,6.06056,6.06223,13000000.0
2006-01-24 00:26:00,6.06182,6.06223,6.0606,6.06138,14000000.0
2006-01-24 00:27:00,6.06131,6.06157,6.0601,6.0601,15000000.0
2006-01-24 00:28:00,6.06033,6.06104,6.06011,6.06037,7000000.0
2006-01-24 00:29:00,6.0606,6.06173,6.05997,6.06173,17000000.0
2006-01-24 00:30:00,6.06034,6.06177,6.05995,6.06175,9000000.0
2006-01-24 00:31:00,6.06144,6.06144,6.05994,6.06066,13000000.0
2006-01-24 00:32:00,6.06052,6.06109,6.06033,6.06095,8000000.0
2006-01-24 00:33:00,6.06058,6.06227,6.06057,6.06128,19000000.0
2006-01-24 00:34:00,6.06091,6.06171,6.06033,6.06038,15000000.0
2006-01-24 00:35:00,6.06106,6.06127,6.06,6.06127,12000000.0
2006-01-24 00:36:00,6.06131,6.06192,6.06036,6.06111,15000000.0
2006-01-24 00:37:00,6.06183,6.06183,6.06055,6.06055,15000000.0
2006-01-24 00:38:00,6.0602,6.06227,6.0602,6.06227,18000000.0
2006-01-24 00:39:00,6.06246,6.06246,6.06012,6.06012,20000000.0
2006-01-24 00:40:00,6.06003,6.06103,6.06003,6.06012,10000000.0
2006-01-24 00:41:00,6.06033,6.06175,6.06033,6.06086,9000000.0
2006-01-24 00:42:00,6.06105,6.06251,6.06074,6.06123,16000000.0
2006-01-24 00:43:00,6.06097,6.06134,6.05967,6.06011,16000000.0
2006-01-24 00:44:00,6.05934,6.05967,6.05934,6.05943,10000000.0
2006-01-24 00:45:00,6.05979,6.06068,6.0597,6.05978,16000000.0
2006-01-24 00:46:00,6.06013,6.06202,6.06013,6.06084,12000000.0
2006-01-24 00:47:00,6.06103,6.06213,6.06103,6.06194,8000000.0
2006-01-24 00:48:00,6.06252,6.06252,6.06059,6.06195,16000000.0
2006-01-24 00:49:00,6.06193,6.06256,6.06142,6.06202,11000000.0
2006-01-24 00:50:00,6.06247,6.06295,6.062,6.06224,9000000.0
2006-01-24 00:51:00,6.06222,6.06242,6.06064,6.06065,9000000.0
2006-01-24 00:52:00,6.06134,6.06253,6.06081,6.062,18000000.0
2006-01-24 00:53:00,6.06174,6.06242,6.06068,6.06109,12000000.0
2006-01-24 00:54:00,6.06125,6.06219,6.06038,6.06127,12000000.0
2006-01-24 00:55:00,6.06131,6.0616,6.05965,6.05965,11000000.0
2006-01-24 00:56:00,6.06096,6.06108,6.05991,6.06108,14000000.0
2006-01-24 00:57:00,6.06085,6.06085,6.05972,6.05996,15000000.0
2006-01-24 00:58:00,6.05947,6.05979,6.0592,6.0592,9000000.0
2006-01-24 00:59:00,6.05928,6.06088,6.05922,6.06072,17000000.0
2006-01-24 01:00:00,6.06058,6.06066,6.0586,6.0586,12000000.0
2006-01-24 01:01:00,6.0586,6.06013,6.05847,6.05995,15000000.0
2006-01-24 01:02:00,6.05879,6.05884,6.05755,6.05793,10000000.0
2006-01-24 01:03:00,6.05727,6.05727,6.05589,6.05607,13000000.0
2006-01-24 01:04:00,6.05552,6.05569,6.05395,6.05416,13000000.0
2006-01-24 01:05:00,6.05504,6.05567,6.05418,6.05527,13000000.0
2006-01-24 01:06:00,6.05462,6.05561,6.05336,6.05549,12000000.0
2006-01-24 01:07:00,6.05597,6.05636,6.05419,6.05621,13000000.0
2006-01-24 01:08:00,6.05556,6.05589,6.05392,6.05487,15000000.0
2006-01-24 01:09:00,6.05439,6.05501,6.05275,6.05424,17000000.0
2006-01-24 01:10:00,6.05489,6.05552,6.05399,6.05418,10000000.0
2006-01-24 01:11:00,6.05495,6.05599,6.05455,6.05512,11000000.0
2006-01-24 01:12:00,6.0558,6.0558,6.05404,6.05519,10000000.0
2006-01-24 01:13:00,6.05396,6.05484,6.05361,6.05361,11000000.0
2006-01-24 01:14:00,6.05428,6.05613,6.05428,6.05611,13000000.0
2006-01-24 01:15:00,6.05643,6.05651,6.05485,6.05511,9000000.0
2006-01-24 01:16:00,6.05628,6.0563,6.05479,6.05553,12000000.0
2006-01-24 01:17:00,6.05602,6.05692,6.05556,6.05692,11000000.0
2006-01-24 01:18:00,6.05638,6.05638,6.05347,6.05551,12000000.0
2006-01-24 01:19:00,6.05524,6.05524,6.0543,6.05477,19000000.0
2006-01-24 01:20:00,6.0545,6.05566,6.05445,6.05529,11000000.0
2006-01-24 01:21:00,6.05529,6.0555,6.05265,6.05268,12000000.0
2006-01-24 01:22:00,6.05294,6.05419,6.05294,6.05419,9000000.0
2006-01-24 01:23:00,6.0552,6.05606,6.05515,6.05573,13000000.0
2006-01-24 01:24:00,6.05626,6.05658,6.05602,6.05637,14000000.0
2006-01-24 01:25:00,6.05592,6.05736,6.05592,6.05707,11000000.0
2006-01-24 01:26:00,6.05685,6.05685,6.05581,6.05624,10000000.0
2006-01-24 01:27:00,6.05597,6.05624,6.05524,6.05608,17000000.0
2006-01-24 01:28:00,6.05559,6.05566,6.05475,6.05475,13000000.0
2006-01-24 01:29:00,6.0552,6.05564,6.05469,6.055,19000000.0
2006-01-24 01:30:00,6.055,6.05545,6.05495,6.0551,15000000.0
2006-01-24 01:31:00,6.05512,6.0559,6.05512,6.05543,15000000.0
2006-01-24 01:32:00,6.05553,6.05553,6.05508,6.05547,12000000.0
2006-01-24 01:33:00,6.05531,6.05531,6.05487,6.05525,8000000.0
2006-01-24 01:34:00,6.05544,6.0556,6.05503,6.05529,18000000.0
2006-01-24 01:35:00,6.05502,6.05576,6.05502,6.05573,12000000.0
2006-01-24 01:36:00,6.0556,6.0556,6.05503,6.05516,16000000.0
2006-01-24 01:37:00,6.05507,6.05535,6.05481,6.05495,15000000.0
2006-01-24 01:38:00,6.05336,6.05358,6.04975,6.05075,18000000.0
2006-01-24 01:39:00,6.0514,6.05222,6.05122,6.05222,10000000.0
2006-01-24 01:40:00,6.05241,6.05252,6.05189,6.05193,11000000.0
2006-01-24 01:41:00,6.05179,6.05196,6.05102,6.05134,16000000.0
2006-01-24 01:42:00,6.05111,6.05126,6.0507,6.05089,14000000.0
2006-01-24 01:43:00,6.05072,6.05109,6.05048,6.05102,16000000.0
2006-01-24 01:44:00,6.05116,6.05134,6.05085,6.05096,15000000.0
2006-01-24 01:45:00,6.05075,6.05086,6.04951,6.0508,16000000.0
2006-01-24 01:46:00,6.0522,6.05282,6.05185,6.05282,9000000.0
2006-01-24 01:47:00,6.05299,6.05328,6.05242,6.05251,17000000.0
2006-01-24 01:48:00,6.05257,6.05319,6.05257,6.05308,16000000.0
2006-01-24 01:49:00,6.05298,6.05392,6.05266,6.05392,10000000.0
2006-01-24 01:50:00,6.05421,6.0552,6.05421,6.05516,11000000.0
2006-01-24 01:51:00,6.05541,6.05692,6.05504,6.05692,12000000.0
2006-01-24 01:52:00,6.05692,6.0574,6.05631,6.05666,12000000.0
2006-01-24 01:53:00,6.0565,6.05717,6.05632,6.05707,18000000.0
2006-01-24 01:54:00,6.05757,6.05773,6.05704,6.05773,14000000.0
2006-01-24 01:55:00,6.05847,6.06139,6.05831,6.05946,18000000.0
2006-01-24 01:56:00,6.05967,6.06005,6.0596,6.05997,8000000.0
2006-01-24 01:57:00,6.05971,6.05983,6.05905,6.05911,13000000.0
2006-01-24 01:58:00,6.05928,6.05928,6.05862,6.05862,11000000.0
2006-01-24 01:59:00,6.05765,6.05822,6.05765,6.05813,11000000.0
2006-01-24 02:00:00,6.05853,6.05941,6.05827,6.05934,16000000.0
2006-01-24 02:01:00,6.05953,6.05953,6.0588,6.0591,21000000.0
2006-01-24 02:02:00,6.05906,6.05947,6.05906,6.05935,10000000.0
2006-01-24 02:03:00,6.0598,6.06306,6.0598,6.06306,8000000.0
2006-01-24 02:04:00,6.06466,6.06642,6.06466,6.06642,14000000.0
2006-01-24 02:05:00,6.06634,6.06662,6.06517,6.06517,14000000.0
2006-01-24 02:06:00,6.06532,6.066,6.06506,6.06593,15000000.0
2006-01-24 02:07:00,6.06603,6.06625,6.06576,6.06606,10000000.0
2006-01-24 02:08:00,6.06593,6.06608,6.06558,6.06584,16000000.0
2006-01-24 02:09:00,6.0654,6.0654,6.06392,6.06411,18000000.0
2006-01-24 02:10:00,6.06368,6.06408,6.06357,6.06359,16000000.0
2006-01-24 02:11:00,6.06335,6.06335,6.06252,6.06259,14000000.0
2006-01-24 02:12:00,6.06257,6.06284,6.06238,6.0627,10000000.0
2006-01-24 02:13:00,6.06337,6.06458,6.06337,6.06387,15000000.0
2006-01-24 02:14:00,6.06437,6.06534,6.06437,6.065,19000000.0
2006-01-24 02:15:00,6.06509,6.06534,6.06468,6.06498,12000000.0
2006-01-24 02:16:00,6.06529,6.06529,6.06462,6.06501,18000000.0
2006-01-24 02:17:00,6.06477,6.06477,6.06358,6.06396,14000000.0
2006-01-24 02:18:00,6.0636,6.06444,6.0636,6.06402,12000000.0
2006-01-24 02:19:00,6.06388,6.06417,6.06354,6.06388,14000000.0
2006-01-24 02:20:00,6.06379,6.06379,6.06302,6.06379,13000000.0
2006-01-24 02:21:00,6.0637,6.06407,6.0635,6.0635,15000000.0
2006-01-24 02:22:00,6.06324,6.06324,6.06218,6.06222,13000000.0
2006-01-24 02:23:00,6.06259,6.06309,6.06255,6.06255,16000000.0
2006-01-24 02:24:00,6.06286,6.06328,6.0624,6.06283,17000000.0
2006-01-24 02:25:00,6.06282,6.06307,6.06199,6.06199,10000000.0
2006-01-24 02:26:00,6.06284,6.06329,6.06184,6.06209,13000000.0
2006-01-24 02:27:00,6.06138,6.06316,6.06138,6.06316,7000000.0
2006-01-24 02:28:00,6.06259,6.06325,6.06229,6.06291,9000000.0
2006-01-24 02:29:00,6.06359,6.06359,6.06128,6.06243,20000000.0
2006-01-24 02:30:00,6.06164,6.06239,6.06124,6.06239,11000000.0
2006-01-24 02:31:00,6.06159,6.06207,6.06075,6.06201,9000000.0
2006-01-24 02:32:00,6.06048,6.0624,6.06048,6.0621,13000000.0
2006-01-24 02:33:00,6.06088,6.06154,6.06088,6.06153,14000000.0
2006-01-24 02:34:00,6.062,6.06252,6.06109,6.06157,17000000.0
2006-01-24 02:35:00,6.06055,6.06244,6.06055,6.06157,15000000.0
2006-01-24 02:36:00,6.06207,6.06207,6.06065,6.06065,14000000.0
2006-01-24 02:37:00,6.06079,6.06164,6.06079,6.06081,13000000.0
2006-01-24 02:38:00,6.06148,6.0619,6.0607,6.0619,14000000.0
2006-01-24 02:39:00,6.06223,6.06226,6.062,6.06225,15000000.0
2006-01-24 02:40:00,6.06249,6.06276,6.06163,6.06256,12000000.0
2006-01-24 02:41:00,6.06214,6.06241,6.06074,6.06241,13000000.0
2006-01-24 02:42:00,6.0623,6.06256,6.06097,6.06131,16000000.0
2006-01-24 02:43:00,6.06107,6.06135,6.061,6.06115,18000000.0
2006-01-24 02:44:00,6.06115,6.06119,6.06099,6.06115,10000000.0
2006-01-24 02:45:00,6.06136,6.06308,6.06124,6.06241,14000000.0
2006-01-24 02:46:00,6.06256,6.06376,6.06179,6.06179,18000000.0
2006-01-24 02:47:00,6.06226,6.06361,6.06212,6.06274,17000000.0
2006-01-24 02:48:00,6.06298,6.06306,6.06188,6.06204,7000000.0
2006-01-24 02:49:00,6.0623,6.06293,6.06116,6.06116,13000000.0
2006-01-24 02:50:00,6.06178,6.062,6.06178,6.0619,14000000.0
2006-01-24 02:51:00,6.06168,6.06198,6.06168,6.06192,15000000.0
2006-01-24 02:52:00,6.06204,6.06269,6.06136,6.06269,15000000.0
2006-01-24 02:53:00,6.06149,6.0622,6.06094,6.06139,9000000.0
2006-01-24 02:54:00,6.06051,6.06135,6.05993,6.06135,13000000.0
2006-01-24 02:55:00,6.06151,6.06151,6.059,6.06023,11000000.0
2006-01-24 02:56:00,6.05946,6.06135,6.0584,6.06135,18000000.0
2006-01-24 02:57:00,6.06156,6.06156,6.06019,6.06033,13000000.0
2006-01-24 02:58:00,6.06168,6.06196,6.06027,6.06125,9000000.0
2006-01-24 02:59:00,6.06113,6.06113,6.05959,6.0602,14000000.0
2006-01-24 03:00:00,6.05994,6.06015,6.059,6.05977,11000000.0
2006-01-24 03:01:00,6.05987,6.05987,6.05809,6.05809,11000000.0
2006-01-24 03:02:00,6.0589,6.05934,6.05826,6.05902,11000000.0
2006-01-24 03:03:00,6.05886,6.05999,6.0583,6.05858,23000000.0
2006-01-24 03:04:00,6.05871,6.05946,6.05841,6.05907,11000000.0
2006-01-24 03:05:00,6.05881,6.05974,6.05826,6.05826,17000000.0
2006-01-24 03:06:00,6.05932,6.05994,6.05861,6.05975,9000000.0
2006-01-24 03:07:00,6.059,6.06109,6.059,6.06109,15000000.0
2006-01-24 03:08:00,6.06104,6.06108,6.06005,6.06083,12000000.0
2006-01-24 03:09:00,6.06067,6.06192,6.06046,6.06119,15000000.0
2006-01-24 03:10:00,6.06099,6.06217,6.06012,6.06096,19000000.0
2006-01-24 03:11:00,6.06185,6.06243,6.06107,6.06243,15000000.0
2006-01-24 03:12:00,6.06104,6.0621,6.06104,6.06151,18000000.0
2006-01-24 03:13:00,6.06121,6.06294,6.06087,6.0615,18000000.0
2006-01-24 03:14:00,6.06189,6.06269,6.06126,6.06133,10000000.0
2006-01-24 03:15:00,6.06105,6.06244,6.06105,6.06211,7000000.0
2006-01-24 03:16:00,6.06235,6.06239,6.06127,6.06239,8000000.0
2006-01-24 03:17:00,6.06153,6.06202,6.06118,6.06202,10000000.0
2006-01-24 03:18:00,6.06174,6.06184,6.06074,6.06172,15000000.0
2006-01-24 03:19:00,6.06107,6.06163,6.06056,6.06163,10000000.0
2006-01-24 03:20:00,6.06056,6.06146,6.05977,6.06108,16000000.0
2006-01-24 03:21:00,6.06174,6.06174,6.06023,6.06149,11000000.0
2006-01-24 03:22:00,6.06167,6.06167,6.06074,6.06149,10000000.0
2006-01-24 03:23:00,6.06089,6.06089,6.05951,6.06031,12000000.0
2006-01-24 03:24:00,6.06045,6.06064,6.05948,6.05948,13000000.0
2006-01-24 03:25:00,6.0599,6.06054,6.05915,6.05915,11000000.0
2006-01-24 03:26:00,6.05857,6.05984,6.05846,6.05984,13000000.0
2006-01-24 03:27:00,6.05931,6.05965,6.05831,6.05929,14000000.0
2006-01-24 03:28:00,6.05895,6.05918,6.05891,6.059,18000000.0
2006-01-24 03:29:00,6.05947,6.06025,6.05925,6.06004,15000000.0
2006-01-24 03:30:00,6.06011,6.06022,6.05889,6.05889,10000000.0
2006-01-24 03:31:00,6.05831,6.05854,6.05824,6.05847,13000000.0
2006-01-24 03:32:00,6.05861,6.06061,6.05861,6.06061,16000000.0
2006-01-24 03:33:00,6.05973,6.06017,6.05908,6.0599,13000000.0
2006-01-24 03:34:00,6.06041,6.06119,6.0597,6.06108,16000000.0
2006-01-24 03:35:00,6.06109,6.06167,6.06052,6.06135,10000000.0
2006-01-24 03:36:00,6.06068,6.06102,6.06017,6.06051,11000000.0
2006-01-24 03:37:00,6.06005,6.06132,6.06005,6.06074,13000000.0
2006-01-24 03:38:00,6.06078,6.06231,6.06078,6.06079,13000000.0
2006-01-24 03:39:00,6.06074,6.06132,6.06073,6.06132,13000000.0
2006-01-24 03:40:00,6.06155,6.06213,6.06077,6.06077,12000000.0
2006-01-24 03:41:00,6.06097,6.06255,6.06093,6.06115,16000000.0
2006-01-24 03:42:00,6.06071,6.06192,6.06061,6.06061,21000000.0
2006-01-24 03:43:00,6.06138,6.06142,6.05982,6.06101,18000000.0
2006-01-24 03:44:00,6.06083,6.06118,6.06048,6.06057,15000000.0
2006-01-24 03:45:00,6.06074,6.062,6.06074,6.06111,9000000.0
2006-01-24 03:46:00,6.06086,6.06161,6.06043,6.06126,8000000.0
2006-01-24 03:47:00,6.06089,6.0612,6.06025,6.06025,11000000.0
2006-01-24 03:48:00,6.06015,6.06018,6.05995,6.06,9000000.0
2006-01-24 03:49:00,6.0601,6.06021,6.05996,6.06016,16000000.0
2006-01-24 03:50:00,6.06002,6.0602,6.05998,6.06003,19000000.0
2006-01-24 03:51:00,6.06038,6.06205,6.06038,6.06173,9000000.0
2006-01-24 03:52:00,6.06069,6.06146,6.05989,6.06078,19000000.0
2006-01-24 03:53:00,6.06126,6.06214,6.0611,6.06214,10000000.0
2006-01-24 03:54:00,6.06159,6.06181,6.06011,6.06011,17000000.0
2006-01-24 03:55:00,6.06138,6.06147,6.06118,6.06118,16000000.0
2006-01-24 03:56:00,6.06083,6.06179,6.0607,6.06132,7000000.0
2006-01-24 03:57:00,6.06131,6.06228,6.06096,6.06096,11000000.0
2006-01-24 03:58:00,6.06127,6.06254,6.06105,6.06163,12000000.0
2006-01-24 03:59:00,6.06223,6.06229,6.06095,6.06095,17000000.0
2006-01-24 04:00:00,6.06089,6.06224,6.06084,6.06224,12000000.0
2006-01-24 04:01:00,6.06216,6.06216,6.06062,6.06062,16000000.0
2006-01-24 04:02:00,6.06027,6.06144,6.06027,6.06029,14000000.0
2006-01-24 04:03:00,6.06026,6.0614,6.06026,6.06079,12000000.0
2006-01-24 04:04:00,6.06051,6.06107,6.06051,6.06105,16000000.0
2006-01-24 04:05:00,6.06117,6.06117,6.06022,6.06049,13000000.0
2006-01-24 04:06:00,6.06042,6.06182,6.06042,6.06117,16000000.0
2006-01-24 04:07:00,6.06094,6.06165,6.06056,6.06056,13000000.0
2006-01-24 04:08:00,6.06022,6.06024,6.05995,6.06016,14000000.0
2006-01-24 04:09:00,6.06034,6.06117,6.06029,6.06029,10000000.0
2006-01-24 04:10:00,6.06011,6.06084,6.06011,6.06066,12000000.0
2006-01-24 04:11:00,6.06236,6.06236,6.06083,6.06083,14000000.0
2006-01-24 04:12:00,6.06032,6.06087,6.05969,6.0606,19000000.0
2006-01-24 04:13:00,6.06117,6.06205,6.06058,6.06135,20000000.0
2006-01-24 04:14:00,6.06124,6.06124,6.0606,6.0606,12000000.0
2006-01-24 04:15:00,6.06045,6.06141,6.06014,6.06014,8000000.0
2006-01-24 04:16:00,6.05976,6.06057,6.059,6.059,13000000.0
2006-01-24 04:17:00,6.05958,6.06159,6.05949,6.06159,15000000.0
2006-01-24 04:18:00,6.06194,6.06194,6.06014,6.06071,9000000.0
2006-01-24 04:19:00,6.06124,6.06204,6.06001,6.06009,12000000.0
2006-01-24 04:20:00,6.06133,6.06133,6.05995,6.05995,9000000.0
2006-01-24 04:21:00,6.0602,6.06224,6.0602,6.06113,17000000.0
2006-01-24 04:22:00,6.06131,6.06221,6.06073,6.06075,14000000.0
2006-01-24 04:23:00,6.06118,6.0624,6.06108,6.06134,10000000.0
2006-01-24 04:24:00,6.0613,6.06238,6.06111,6.06111,12000000.0
2006-01-24 04:25:00,6.06122,6.06269,6.06122,6.06168,10000000.0
2006-01-24 04:26:00,6.06179,6.06351,6.06176,6.06268,7000000.0
2006-01-24 04:27:00,6.06324,6.06377,6.06245,6.06354,15000000.0
2006-01-24 04:28:00,6.06332,6.06463,6.06332,6.06355,7000000.0
2006-01-24 04:29:00,6.06482,6.06524,6.06374,6.06411,14000000.0
2006-01-24 04:30:00,6.06366,6.06376,6.06251,6.06251,11000000.0
2006-01-24 04:31:00,6.06274,6.06407,6.06246,6.06365,15000000.0
2006-01-24 04:32:00,6.06371,6.0652,6.06325,6.06423,17000000.0
2006-01-24 04:33:00,6.06451,6.06451,6.06296,6.06359,14000000.0
2006-01-24 04:34:00,6.06453,6.06465,6.06339,6.06426,9000000.0
2006-01-24 04:35:00,6.06466,6.06466,6.06371,6.06396,12000000.0
2006-01-24 04:36:00,6.06411,6.06565,6.06385,6.06415,12000000.0
2006-01-24 04:37:00,6.0652,6.0652,6.0641,6.06453,12000000.0
2006-01-24 04:38:00,6.06476,6.06485,6.06381,6.06388,11000000.0
2006-01-24 04:39:00,6.06451,6.06539,6.06329,6.06465,17000000.0
2006-01-24 04:40:00,6.06493,6.06543,6.06437,6.0645,9000000.0
2006-01-24 04:41:00,6.06507,6.06745,6.06507,6.06745,10000000.0
2006-01-24 04:42:00,6.06647,6.06787,6.06647,6.06702,8000000.0
2006-01-24 04:43:00,6.06668,6.06717,6.06532,6.06605,18000000.0
2006-01-24 04:44:00,6.06606,6.06813,6.06606,6.06813,9000000.0
2006-01-24 04:45:00,6.06793,6.06793,6.06651,6.0669,9000000.0
2006-01-24 04:46:00,6.06695,6.06783,6.0664,6.06745,16000000.0
2006-01-24 04:47:00,6.06744,6.06764,6.06604,6.06697,12000000.0
2006-01-24 04:48:00,6.06751,6.06826,6.06653,6.06653,10000000.0
2006-01-24 04:49:00,6.06707,6.06809,6.06663,6.06727,16000000.0
2006-01-24 04:50:00,6.06741,6.06741,6.06592,6.06617,16000000.0
2006-01-24 04:51:00,6.06632,6.06709,6.06491,6.06558,20000000.0
2006-01-24 04:52:00,6.06557,6.06662,6.06532,6.06559,13000000.0
2006-01-24 04:53:00,6.06668,6.06668,6.06495,6.06571,11000000.0
2006-01-24 04:54:00,6.06491,6.06545,6.06459,6.06465,11000000.0
2006-01-24 04:55:00,6.06443,6.06606,6.06438,6.06531,12000000.0
2006-01-24 04:56:00,6.06534,6.06619,6.06476,6.06497,16000000.0
2006-01-24 04:57:00,6.0657,6.06602,6.06561,6.06561,7000000.0
2006-01-24 04:58:00,6.06539,6.0657,6.06537,6.06548,13000000.0
2006-01-24 04:59:00,6.06548,6.06686,6.06548,6.06686,17000000.0
2006-01-24 05:00:00,6.0656,6.06619,6.06538,6.06602,10000000.0
2006-01-24 05:01:00,6.06539,6.06685,6.06539,6.06633,13000000.0
2006-01-24 05:02:00,6.06524,6.06654,6.06524,6.0661,18000000.0
2006-01-24 05:03:00,6.06589,6.06631,6.06558,6.06602,9000000.0
2006-01-24 05:04:00,6.0647,6.06656,6.06436,6.06623,12000000.0
2006-01-24 05:05:00,6.06614,6.06646,6.06497,6.06497,10000000.0
2006-01-24 05:06:00,6.06631,6.0672,6.06544,6.06589,20000000.0
2006-01-24 05:07:00,6.06465,6.0659,6.06465,6.06571,10000000.0
2006-01-24 05:08:00,6.06387,6.06571,6.06387,6.06553,17000000.0
2006-01-24 05:09:00,6.06549,6.06565,6.06465,6.06497,15000000.0
2006-01-24 05:10:00,6.06451,6.06526,6.0642,6.06511,10000000.0
2006-01-24 05:11:00,6.06422,6.06531,6.06394,6.064,16000000.0
2006-01-24 05:12:00,6.06414,6.06506,6.06414,6.0644,7000000.0
2006-01-24 05:13:00,6.06445,6.06493,6.06435,6.06491,12000000.0
2006-01-24 05:14:00,6.06517,6.06589,6.06484,6.06545,14000000.0
2006-01-24 05:15:00,6.06572,6.06704,6.06542,6.06552,16000000.0
2006-01-24 05:16:00,6.0659,6.06626,6.06505,6.06547,15000000.0
2006-01-24 05:17:00,6.06562,6.06724,6.06562,6.06724,10000000.0
2006-01-24 05:18:00,6.06655,6.06705,6.06569,6.06578,13000000.0
2006-01-24 05:19:00,6.0655,6.06701,6.0655,6.06598,13000000.0
2006-01-24 05:20:00,6.06527,6.06576,6.06463,6.0656,20000000.0
2006-01-24 05:21:00,6.06565,6.06644,6.0654,6.06615,9000000.0
2006-01-24 05:22:00,6.06586,6.0668,6.06479,6.06637,17000000.0
2006-01-24 05:23:00,6.06605,6.06701,6.06541,6.06678,14000000.0
2006-01-24 05:24:00,6.0666,6.06714,6.06607,6.06616,19000000.0
2006-01-24 05:25:00,6.06578,6.06717,6.06529,6.06629,13000000.0
2006-01-24 05:26:00,6.06608,6.06682,6.06534,6.06534,13000000.0
2006-01-24 05:27:00,6.06552,6.06579,6.06476,6.06481,13000000.0
2006-01-24 05:28:00,6.06588,6.06588,6.06386,6.06386,10000000.0
2006-01-24 05:29:00,6.06514,6.06523,6.06405,6.06415,17000000.0
2006-01-24 05:30:00,6.06376,6.06402,6.06363,6.06373,21000000.0
2006-01-24 05:31:00,6.06414,6.06506,6.06328,6.06383,13000000.0
2006-01-24 05:32:00,6.06389,6.06497,6.06349,6.06349,16000000.0
2006-01-24 05:33:00,6.0632,6.06506,6.0632,6.06431,13000000.0
2006-01-24 05:34:00,6.06424,6.06449,6.06359,6.06401,13000000.0
2006-01-24 05:35:00,6.0645,6.0655,6.06436,6.06436,14000000.0
2006-01-24 05:36:00,6.06377,6.06391,6.06361,6.06378,18000000.0
2006-01-24 05:37:00,6.064,6.06551,6.064,6.06457,12000000.0
2006-01-24 05:38:00,6.06446,6.0667,6.06446,6.0667,13000000.0
2006-01-24 05:39:00,6.06682,6.06717,6.06587,6.06632,21000000.0
2006-01-24 05:40:00,6.06644,6.06746,6.06609,6.06727,14000000.0
2006-01-24 05:41:00,6.06742,6.06758,6.06604,6.0661,13000000.0
2006-01-24 05:42:00,6.06576,6.06675,6.06574,6.0659,8000000.0
2006-01-24 05:43:00,6.06584,6.06593,6.0656,6.06593,13000000.0
2006-01-24 05:44:00,6.06731,6.0676,6.06658,6.06729,13000000.0
2006-01-24 05:45:00,6.06707,6.06853,6.06707,6.06818,24000000.0
2006-01-24 05:46:00,6.06756,6.06756,6.06577,6.06711,14000000.0
2006-01-24 05:47:00,6.06796,6.06867,6.06735,6.06867,11000000.0
2006-01-24 05:48:00,6.06812,6.06842,6.06712,6.06752,18000000.0
2006-01-24 05:49:00,6.06738,6.06806,6.06733,6.06747,10000000.0
2006-01-24 05:50:00,6.06745,6.06837,6.06711,6.06787,10000000.0
2006-01-24 05:51:00,6.06762,6.06819,6.06758,6.0676,11000000.0
2006-01-24 05:52:00,6.06752,6.06873,6.06713,6.06759,19000000.0
2006-01-24 05:53:00,6.06751,6.06841,6.06736,6.06781,15000000.0
2006-01-24 05:54:00,6.06793,6.0684,6.06676,6.06676,7000000.0
2006-01-24 05:55:00,6.06674,6.06763,6.06667,6.06667,12000000.0
2006-01-24 05:56:00,6.06657,6.06784,6.06657,6.06687,16000000.0
2006-01-24 05:57:00,6.06782,6.06787,6.06606,6.06701,11000000.0
2006-01-24 05:58:00,6.06656,6.06792,6.06572,6.06572,22000000.0
2006-01-24 05:59:00,6.0663,6.06674,6.06518,6.06525,9000000.0
2006-01-24 06:00:00,6.06545,6.06661,6.06545,6.06632,17000000.0
2006-01-24 06:01:00,6.06623,6.06623,6.06512,6.06535,18000000.0
2006-01-24 06:02:00,6.0666,6.06693,6.06542,6.06631,18000000.0
2006-01-24 06:03:00,6.06555,6.06712,6.06555,6.06609,16000000.0
2006-01-24 06:04:00,6.06607,6.06752,6.0659,6.0659,8000000.0
2006-01-24 06:05:00,6.06543,6.06762,6.06543,6.06567,10000000.0
2006-01-24 06:06:00,6.0661,6.06799,6.0661,6.0666,27000000.0
2006-01-24 06:07:00,6.06738,6.06792,6.06659,6.06792,17000000.0
2006-01-24 06:08:00,6.06842,6.06842,6.06711,6.06716,14000000.0
2006-01-24 06:09:00,6.06734,6.06807,6.06719,6.06807,13000000.0
2006-01-24 06:10:00,6.06759,6.06759,6.0666,6.06678,14000000.0
2006-01-24 06:11:00,6.06685,6.06805,6.06682,6.06805,16000000.0
2006-01-24 06:12:00,6.0676,6.06775,6.06656,6.06699,17000000.0
2006-01-24 06:13:00,6.06758,6.06864,6.06698,6.06738,14000000.0
2006-01-24 06:14:00,6.06722,6.06811,6.06643,6.06722,12000000.0
2006-01-24 06:15:00,6.06655,6.06675,6.06515,6.06515,13000000.0
2006-01-24 06:16:00,6.06513,6.06714,6.06513,6.06568,14000000.0
2006-01-24 06:17:00,6.06549,6.06763,6.06549,6.06609,11000000.0
2006-01-24 06:18:00,6.06701,6.06746,6.06622,6.06685,12000000.0
2006-01-24 06:19:00,6.06681,6.06681,6.06654,6.06668,19000000.0
2006-01-24 06:20:00,6.06756,6.06769,6.066,6.06655,11000000.0
2006-01-24 06:21:00,6.06661,6.06718,6.06638,6.06647,9000000.0
2006-01-24 06:22:00,6.06586,6.06603,6.06531,6.06581,22000000.0
2006-01-24 06:23:00,6.06592,6.06598,6.06568,6.06574,18000000.0
2006-01-24 06:24:00,6.06581,6.06599,6.06572,6.06595,8000000.0
2006-01-24 06:25:00,6.06549,6.06598,6.06503,6.0655,9000000.0
2006-01-24 06:26:00,6.0651,6.06609,6.06416,6.06416,13000000.0
2006-01-24 06:27:00,6.06452,6.06563,6.06452,6.06532,15000000.0
2006-01-24 06:28:00,6.066,6.0661,6.06495,6.0651,18000000.0
2006-01-24 06:29:00,6.06505,6.06685,6.06505,6.06605,16000000.0
2006-01-24 06:30:00,6.06704,6.06754,6.06613,6.06676,10000000.0
2006-01-24 06:31:00,6.06681,6.06706,6.06681,6.06698,13000000.0
2006-01-24 06:32:00,6.06723,6.06755,6.06623,6.06632,10000000.0
2006-01-24 06:33:00,6.06636,6.06724,6.06636,6.067,10000000.0
2006-01-24 06:34:00,6.06604,6.06724,6.06598,6.06724,15000000.0
2006-01-24 06:35:00,6.06774,6.0678,6.0665,6.06758,13000000.0
2006-01-24 06:36:00,6.06727,6.06727,6.065,6.065,23000000.0
2006-01-24 06:37:00,6.06489,6.0666,6.06489,6.06634,11000000.0
2006-01-24 06:38:00,6.06692,6.06738,6.06602,6.06727,17000000.0
2006-01-24 06:39:00,6.06713,6.06713,6.06496,6.06496,8000000.0
2006-01-24 06:40:00,6.06503,6.06597,6.06466,6.06513,15000000.0
2006-01-24 06:41:00,6.06554,6.06686,6.06554,6.06587,15000000.0
2006-01-24 06:42:00,6.06625,6.06735,6.06526,6.06734,16000000.0
2006-01-24 06:43:00,6.06717,6.06729,6.06551,6.0666,12000000.0
2006-01-24 06:44:00,6.06658,6.06703,6.06584,6.06584,13000000.0
2006-01-24 06:45:00,6.06657,6.06668,6.06552,6.06582,14000000.0
2006-01-24 06:46:00,6.06579,6.06691,6.06555,6.06676,12000000.0
2006-01-24 06:47:00,6.06634,6.06717,6.06593,6.06692,11000000.0
2006-01-24 06:48:00,6.06697,6.06762,6.06669,6.06718,15000000.0
2006-01-24 06:49:00,6.06688,6.06724,6.06588,6.06615,17000000.0
2006-01-24 06:50:00,6.06632,6.06769,6.06556,6.06576,13000000.0
2006-01-24 06:51:00,6.06618,6.06677,6.06566,6.06604,8000000.0
2006-01-24 06:52:00,6.0664,6.0664,6.06604,6.0662,14000000.0
2006-01-24 06:53:00,6.06622,6.06701,6.06531,6.06531,13000000.0
2006-01-24 06:54:00,6.06466,6.06477,6.06438,6.06438,8000000.0
2006-01-24 06:55:00,6.06475,6.06679,6.06475,6.06597,10000000.0
2006-01-24 06:56:00,6.06572,6.06642,6.06545,6.06554,11000000.0
2006-01-24 06:57:00,6.06676,6.06683,6.06549,6.06549,17000000.0
2006-01-24 06:58:00,6.06562,6.06729,6.0655,6.06725,12000000.0
2006-01-24 06:59:00,6.06597,6.06678,6.06532,6.06665,14000000.0
2006-01-24 07:00:00,6.06635,6.0665,6.06567,6.06601,11000000.0
2006-01-24 07:01:00,6.06586,6.06618,6.06585,6.06585,10000000.0
2006-01-24 07:02:00,6.06624,6.06724,6.0659,6.06608,14000000.0
2006-01-24 07:03:00,6.06616,6.06664,6.06574,6.06603,7000000.0
2006-01-24 07:04:00,6.06597,6.06707,6.06574,6.06606,16000000.0
2006-01-24 07:05:00,6.0664,6.06728,6.06551,6.06587,15000000.0
2006-01-24 07:06:00,6.06686,6.06686,6.06579,6.06579,16000000.0
2006-01-24 07:07:00,6.06611,6.06723,6.06596,6.06632,12000000.0
2006-01-24 07:08:00,6.06638,6.067,6.06576,6.06627,8000000.0
2006-01-24 07:09:00,6.06629,6.06642,6.06617,6.06617,8000000.0
2006-01-24 07:10:00,6.06659,6.06739,6.06655,6.06739,16000000.0
2006-01-24 07:11:00,6.06778,6.06778,6.06618,6.06644,17000000.0
2006-01-24 07:12:00,6.06662,6.06745,6.06632,6.06659,20000000.0
2006-01-24 07:13:00,6.06614,6.06687,6.06563,6.06603,18000000.0
2006-01-24 07:14:00,6.06603,6.06649,6.06534,6.06649,11000000.0
2006-01-24 07:15:00,6.06672,6.06672,6.06607,6.06632,18000000.0
2006-01-24 07:16:00,6.06565,6.06658,6.06528,6.06645,18000000.0
2006-01-24 07:17:00,6.06596,6.06654,6.06459,6.06494,12000000.0
2006-01-24 07:18:00,6.06485,6.06599,6.06471,6.06559,18000000.0
2006-01-24 07:19:00,6.06564,6.06648,6.06464,6.06556,14000000.0
2006-01-24 07:20:00,6.06559,6.06626,6.06426,6.06567,18000000.0
2006-01-24 07:21:00,6.06512,6.06512,6.06353,6.06353,13000000.0
2006-01-24 07:22:00,6.0632,6.06361,6.06154,6.06215,14000000.0
2006-01-24 07:23:00,6.06169,6.06261,6.06043,6.06043,15000000.0
2006-01-24 07:24:00,6.06032,6.06169,6.06032,6.06165,16000000.0
2006-01-24 07:25:00,6.06097,6.06198,6.06007,6.06024,15000000.0
2006-01-24 07:26:00,6.0615,6.0625,6.06077,6.06131,13000000.0
2006-01-24 07:27:00,6.06101,6.06238,6.06101,6.06192,12000000.0
2006-01-24 07:28:00,6.06194,6.06194,6.06015,6.06058,22000000.0
2006-01-24 07:29:00,6.06127,6.06181,6.06083,6.06083,16000000.0
2006-01-24 07:30:00,6.0622,6.0622,6.06018,6.06047,14000000.0
2006-01-24 07:31:00,6.06046,6.06154,6.06013,6.06033,13000000.0
2006-01-24 07:32:00,6.0602,6.06123,6.05987,6.06097,9000000.0
2006-01-24 07:33:00,6.06042,6.06202,6.06019,6.06202,7000000.0
2006-01-24 07:34:00,6.06089,6.06218,6.06019,6.06068,18000000.0
2006-01-24 07:35:00,6.06079,6.06156,6.06014,6.06014,9000000.0
2006-01-24 07:36:00,6.06014,6.06136,6.06014,6.06111,13000000.0
2006-01-24 07:37:00,6.0613,6.06224,6.0613,6.06224,11000000.0
2006-01-24 07:38:00,6.06221,6.06232,6.06078,6.06162,11000000.0
2006-01-24 07:39:00,6.05991,6.06133,6.05977,6.06002,19000000.0
2006-01-24 07:40:00,6.05877,6.05877,6.05694,6.05806,11000000.0
2006-01-24 07:41:00,6.05845,6.05845,6.05686,6.05735,7000000.0
2006-01-24 07:42:00,6.05674,6.05795,6.05635,6.05745,13000000.0
2006-01-24 07:43:00,6.05835,6.05836,6.05727,6.05762,14000000.0
2006-01-24 07:44:00,6.05739,6.05739,6.05555,6.05671,10000000.0
2006-01-24 07:45:00,6.05647,6.05722,6.05568,6.05672,8000000.0
2006-01-24 07:46:00,6.05578,6.05737,6.05505,6.05703,13000000.0
2006-01-24 07:47:00,6.05738,6.05746,6.05604,6.05661,15000000.0
2006-01-24 07:48:00,6.05615,6.05718,6.05514,6.05583,13000000.0
2006-01-24 07:49:00,6.05424,6.05517,6.05419,6.05517,10000000.0
2006-01-24 07:50:00,6.05602,6.05602,6.05448,6.05561,17000000.0
2006-01-24 07:51:00,6.05564,6.05716,6.0555,6.05648,16000000.0
2006-01-24 07:52:00,6.05707,6.05827,6.05598,6.05827,13000000.0
2006-01-24 07:53:00,6.05811,6.05964,6.05779,6.05866,10000000.0
2006-01-24 07:54:00,6.05826,6.05913,6.05755,6.05906,11000000.0
2006-01-24 07:55:00,6.05865,6.05865,6.0567,6.05801,12000000.0
2006-01-24 07:56:00,6.05823,6.05823,6.05644,6.0574,13000000.0
2006-01-24 07:57:00,6.05738,6.05738,6.0558,6.0558,8000000.0
2006-01-24 07:58:00,6.05558,6.05686,6.05558,6.05612,14000000.0
2006-01-24 07:59:00,6.05578,6.05669,6.05528,6.05669,15000000.0
2006-01-24 08:00:00,6.05629,6.05735,6.05586,6.05642,10000000.0
2006-01-24 08:01:00,6.05596,6.05768,6.05543,6.05687,13000000.0
2006-01-24 08:02:00,6.05735,6.05816,6.05628,6.05816,14000000.0
2006-01-24 08:03:00,6.05733,6.05795,6.05681,6.0579,12000000.0
2006-01-24 08:04:00,6.05781,6.05828,6.05652,6.05652,16000000.0
2006-01-24 08:05:00,6.0563,6.05803,6.0563,6.05713,14000000.0
2006-01-24 08:06:00,6.05779,6.05874,6.0573,6.05855,19000000.0
2006-01-24 08:07:00,6.05797,6.05887,6.05696,6.0587,19000000.0
2006-01-24 08:08:00,6.05893,6.05897,6.05768,6.0577,11000000.0
2006-01-24 08:09:00,6.05764,6.05927,6.05751,6.05824,10000000.0
2006-01-24 08:10:00,6.05778,6.05865,6.05735,6.05846,16000000.0
2006-01-24 08:11:00,6.05834,6.05895,6.05742,6.05742,9000000.0
2006-01-24 08:12:00,6.05897,6.05949,6.05843,6.05949,10000000.0
2006-01-24 08:13:00,6.05835,6.05835,6.05689,6.057,11000000.0
2006-01-24 08:14:00,6.05807,6.05862,6.05586,6.05586,12000000.0
2006-01-24 08:15:00,6.056,6.05818,6.056,6.05713,15000000.0
2006-01-24 08:16:00,6.05642,6.05758,6.05574,6.05758,14000000.0
2006-01-24 08:17:00,6.05645,6.05712,6.05623,6.05691,10000000.0
2006-01-24 08:18:00,6.0571,6.0571,6.05556,6.05556,9000000.0
2006-01-24 08:19:00,6.05583,6.05674,6.05583,6.05635,11000000.0
2006-01-24 08:20:00,6.0564,6.05734,6.05578,6.05578,11000000.0
2006-01-24 08:21:00,6.05582,6.05702,6.05554,6.05554,20000000.0
2006-01-24 08:22:00,6.05539,6.05735,6.05539,6.05672,8000000.0
2006-01-24 08:23:00,6.05796,6.05843,6.05702,6.05702,12000000.0
2006-01-24 08:24:00,6.05676,6.05852,6.05676,6.05852,13000000.0
2006-01-24 08:25:00,6.05869,6.05902,6.05755,6.05902,12000000.0
2006-01-24 08:26:00,6.0586,6.05899,6.05778,6.05878,13000000.0
2006-01-24 08:27:00,6.05858,6.05902,6.05828,6.05902,11000000.0
2006-01-24 08:28:00,6.05925,6.06001,6.059,6.05918,8000000.0
2006-01-24 08:29:00,6.0592,6.05926,6.05801,6.05801,12000000.0
2006-01-24 08:30:00,6.05901,6.06112,6.05901,6.06045,11000000.0
2006-01-24 08:31:00,6.06055,6.06122,6.0603,6.0603,10000000.0
2006-01-24 08:32:00,6.05975,6.06101,6.05975,6.06034,13000000.0
2006-01-24 08:33:00,6.06026,6.06028,6.05881,6.05881,11000000.0
2006-01-24 08:34:00,6.05938,6.06001,6.05844,6.05961,17000000.0
2006-01-24 08:35:00,6.05927,6.0598,6.05878,6.0593,11000000.0
2006-01-24 08:36:00,6.0587,6.0592,6.05735,6.05735,10000000.0
2006-01-24 08:37:00,6.05805,6.06059,6.05739,6.06059,9000000.0
2006-01-24 08:38:00,6.06072,6.0633,6.06072,6.06089,18000000.0
2006-01-24 08:39:00,6.06119,6.0629,6.06119,6.0615,8000000.0
2006-01-24 08:40:00,6.06134,6.06267,6.06125,6.06254,7000000.0
2006-01-24 08:41:00,6.06229,6.06302,6.06094,6.06234,16000000.0
2006-01-24 08:42:00,6.06268,6.0629,6.06129,6.06208,14000000.0
2006-01-24 08:43:00,6.06205,6.06278,6.0616,6.06169,12000000.0
2006-01-24 08:44:00,6.06173,6.06173,6.06034,6.06034,9000000.0
2006-01-24 08:45:00,6.05885,6.0602,6.0572,6.0595,18000000.0
2006-01-24 08:46:00,6.05964,6.06059,6.05875,6.05971,14000000.0
2006-01-24 08:47:00,6.06073,6.06189,6.06013,6.06036,18000000.0
2006-01-24 08:48:00,6.05995,6.06144,6.05995,6.0611,12000000.0
2006-01-24 08:49:00,6.0608,6.06083,6.05958,6.05958,14000000.0
2006-01-24 08:50:00,6.06017,6.0604,6.05883,6.05904,16000000.0
2006-01-24 08:51:00,6.06063,6.06222,6.06006,6.06185,21000000.0
2006-01-24 08:52:00,6.06288,6.06453,6.06169,6.06341,20000000.0
2006-01-24 08:53:00,6.06277,6.06475,6.06211,6.06414,7000000.0
2006-01-24 08:54:00,6.06352,6.06352,6.06154,6.0625,17000000.0
2006-01-24 08:55:00,6.06191,6.06256,6.06064,6.06256,12000000.0
2006-01-24 08:56:00,6.06295,6.06319,6.06136,6.0621,17000000.0
2006-01-24 08:57:00,6.06191,6.06246,6.06044,6.06246,16000000.0
2006-01-24 08:58:00,6.06268,6.06272,6.06126,6.06252,12000000.0
2006-01-24 08:59:00,6.06259,6.06326,6.06179,6.06295,13000000.0
2006-01-24 09:00:00,6.06304,6.06331,6.06133,6.06201,17000000.0
2006-01-24 09:01:00,6.06154,6.06409,6.06114,6.06369,13000000.0
2006-01-24 09:02:00,6.06355,6.06451,6.06355,6.06365,8000000.0
2006-01-24 09:03:00,6.06474,6.06588,6.06434,6.06588,16000000.0
2006-01-24 09:04:00,6.06599,6.0663,6.06526,6.06539,8000000.0
2006-01-24 09:05:00,6.06724,6.06724,6.06543,6.06543,11000000.0
2006-01-24 09:06:00,6.06585,6.06649,6.06503,6.06503,10000000.0
2006-01-24 09:07:00,6.0645,6.06482,6.06379,6.06412,10000000.0
2006-01-24 09:08:00,6.06424,6.06424,6.06204,6.06301,19000000.0
2006-01-24 09:09:00,6.06338,6.06457,6.06224,6.06409,16000000.0
2006-01-24 09:10:00,6.06391,6.06391,6.06258,6.06369,8000000.0
2006-01-24 09:11:00,6.06318,6.06372,6.06263,6.06339,11000000.0
2006-01-24 09:12:00,6.06383,6.06463,6.06282,6.06363,16000000.0
2006-01-24 09:13:00,6.0641,6.06494,6.06389,6.06432,15000000.0
2006-01-24 09:14:00,6.06381,6.06517,6.06335,6.06468,17000000.0
2006-01-24 09:15:00,6.06536,6.06675,6.06536,6.06632,12000000.0
2006-01-24 09:16:00,6.06535,6.06619,6.06386,6.06461,14000000.0
2006-01-24 09:17:00,6.06485,6.06538,6.06392,6.0646,14000000.0
2006-01-24 09:18:00,6.06505,6.06523,6.06438,6.06501,18000000.0
2006-01-24 09:19:00,6.06512,6.06671,6.06488,6.06596,14000000.0
2006-01-24 09:20:00,6.06605,6.06695,6.06538,6.06689,18000000.0
2006-01-24 09:21:00,6.06628,6.06628,6.06437,6.06548,17000000.0
2006-01-24 09:22:00,6.06556,6.06556,6.0633,6.06468,13000000.0
2006-01-24 09:23:00,6.06507,6.06507,6.06388,6.06431,12000000.0
2006-01-24 09:24:00,6.06436,6.06589,6.06428,6.06524,14000000.0
2006-01-24 09:25:00,6.06558,6.06624,6.06489,6.06548,9000000.0
2006-01-24 09:26:00,6.06521,6.06619,6.06516,6.06571,13000000.0
2006-01-24 09:27:00,6.06593,6.06637,6.06494,6.06582,13000000.0
2006-01-24 09:28:00,6.06574,6.06611,6.06413,6.0649,19000000.0
2006-01-24 09:29:00,6.06479,6.06606,6.06367,6.06367,14000000.0
2006-01-24 09:30:00,6.06379,6.06505,6.06359,6.06488,15000000.0
2006-01-24 09:31:00,6.06452,6.06508,6.06317,6.06317,11000000.0
2006-01-24 09:32:00,6.06308,6.06419,6.06277,6.06376,16000000.0
2006-01-24 09:33:00,6.06322,6.06341,6.06201,6.06222,9000000.0
2006-01-24 09:34:00,6.06056,6.06187,6.06051,6.06159,18000000.0
2006-01-24 09:35:00,6.06078,6.06214,6.06078,6.06173,14000000.0
2006-01-24 09:36:00,6.06288,6.06465,6.06257,6.06396,16000000.0
2006-01-24 09:37:00,6.06387,6.06455,6.06249,6.06455,20000000.0
2006-01-24 09:38:00,6.06418,6.06557,6.064,6.06485,19000000.0
2006-01-24 09:39:00,6.06436,6.06476,6.06372,6.06474,16000000.0
2006-01-24 09:40:00,6.06418,6.06467,6.06261,6.06288,12000000.0
2006-01-24 09:41:00,6.06318,6.06318,6.06178,6.06294,18000000.0
2006-01-24 09:42:00,6.06275,6.06327,6.06162,6.06246,16000000.0
2006-01-24 09:43:00,6.06226,6.06263,6.06103,6.06165,15000000.0
2006-01-24 09:44:00,6.06263,6.06346,6.06228,6.06279,13000000.0
2006-01-24 09:45:00,6.06263,6.06361,6.06214,6.06229,13000000.0
2006-01-24 09:46:00,6.06299,6.06384,6.06284,6.0638,17000000.0
2006-01-24 09:47:00,6.06281,6.0633,6.06152,6.06207,13000000.0
2006-01-24 09:48:00,6.06322,6.06378,6.06191,6.06365,16000000.0
2006-01-24 09:49:00,6.06297,6.063,6.06162,6.06268,17000000.0
2006-01-24 09:50:00,6.06313,6.06383,6.06179,6.06288,12000000.0
2006-01-24 09:51:00,6.06202,6.06308,6.06126,6.06175,16000000.0
2006-01-24 09:52:00,6.06314,6.06314,6.0615,6.06262,16000000.0
2006-01-24 09:53:00,6.06212,6.06323,6.062,6.06323,15000000.0
2006-01-24 09:54:00,6.06399,6.06399,6.06262,6.06365,15000000.0
2006-01-24 09:55:00,6.06361,6.06361,6.06262,6.06319,15000000.0
2006-01-24 09:56:00,6.06344,6.06376,6.0619,6.06269,17000000.0
2006-01-24 09:57:00,6.06323,6.06476,6.06249,6.0647,12000000.0
2006-01-24 09:58:00,6.06528,6.06669,6.0648,6.06669,14000000.0
2006-01-24 09:59:00,6.06679,6.06702,6.06542,6.06578,10000000.0
2006-01-24 10:00:00,6.06631,6.06671,6.06549,6.06575,11000000.0
2006-01-24 10:01:00,6.0659,6.06689,6.06515,6.06627,24000000.0
2006-01-24 10:02:00,6.06602,6.06728,6.06499,6.06542,14000000.0
2006-01-24 10:03:00,6.06446,6.06653,6.06446,6.0655,16000000.0
2006-01-24 10:04:00,6.06601,6.06623,6.06475,6.06529,10000000.0
2006-01-24 10:05:00,6.06557,6.06637,6.06542,6.06616,10000000.0
2006-01-24 10:06:00,6.06603,6.06653,6.06489,6.06653,9000000.0
2006-01-24 10:07:00,6.06694,6.06694,6.06486,6.06505,11000000.0
2006-01-24 10:08:00,6.0649,6.06578,6.06398,6.06578,9000000.0
2006-01-24 10:09:00,6.06555,6.066,6.06502,6.06514,11000000.0
2006-01-24 10:10:00,6.06598,6.06815,6.0657,6.06736,15000000.0
2006-01-24 10:11:00,6.06743,6.06911,6.06728,6.06911,16000000.0
2006-01-24 10:12:00,6.06934,6.07035,6.06879,6.0703,19000000.0
2006-01-24 10:13:00,6.07027,6.07136,6.06974,6.07136,9000000.0
2006-01-24 10:14:00,6.0709,6.07163,6.06991,6.07163,11000000.0
2006-01-24 10:15:00,6.07099,6.07139,6.06992,6.07084,8000000.0
2006-01-24 10:16:00,6.07138,6.07138,6.06889,6.06958,17000000.0
2006-01-24 10:17:00,6.07048,6.07131,6.06898,6.07131,16000000.0
2006-01-24 10:18:00,6.07161,6.07173,6.07034,6.07076,16000000.0
2006-01-24 10:19:00,6.07052,6.07052,6.06921,6.06967,17000000.0
2006-01-24 10:20:00,6.06997,6.07203,6.06997,6.07091,16000000.0
2006-01-24 10:21:00,6.06968,6.07056,6.06902,6.07027,7000000.0
2006-01-24 10:22:00,6.06876,6.06932,6.06783,6.06892,10000000.0
2006-01-24 10:23:00,6.06904,6.06969,6.06764,6.06969,14000000.0
2006-01-24 10:24:00,6.06993,6.07086,6.0692,6.07086,13000000.0
2006-01-24 10:25:00,6.07069,6.07162,6.07003,6.07151,12000000.0
2006-01-24 10:26:00,6.07122,6.07182,6.07039,6.07132,11000000.0
2006-01-24 10:27:00,6.071,6.07164,6.06951,6.07164,13000000.0
2006-01-24 10:28:00,6.07145,6.07211,6.07028,6.07073,13000000.0
2006-01-24 10:29:00,6.07103,6.07154,6.07018,6.07105,11000000.0
2006-01-24 10:30:00,6.07049,6.07049,6.06839,6.06982,9000000.0
2006-01-24 10:31:00,6.06942,6.06942,6.06777,6.06885,16000000.0
2006-01-24 10:32:00,6.06942,6.07065,6.06942,6.07064,9000000.0
2006-01-24 10:33:00,6.07038,6.0704,6.06925,6.0693,12000000.0
2006-01-24 10:34:00,6.06986,6.07,6.06856,6.06879,11000000.0
2006-01-24 10:35:00,6.06906,6.06935,6.06804,6.06804,17000000.0
2006-01-24 10:36:00,6.06852,6.06941,6.06773,6.06889,10000000.0
2006-01-24 10:37:00,6.06943,6.07021,6.069,6.06991,15000000.0
2006-01-24 10:38:00,6.07034,6.07071,6.06932,6.07053,17000000.0
2006-01-24 10:39:00,6.07108,6.07165,6.0705,6.07134,13000000.0
2006-01-24 10:40:00,6.07177,6.07177,6.07046,6.07046,10000000.0
2006-01-24 10:41:00,6.07188,6.07219,6.07081,6.07166,15000000.0
2006-01-24 10:42:00,6.0715,6.07347,6.07129,6.07327,12000000.0
2006-01-24 10:43:00,6.07326,6.07341,6.0719,6.07271,13000000.0
2006-01-24 10:44:00,6.07283,6.07352,6.07173,6.0729,12000000.0
2006-01-24 10:45:00,6.07367,6.07512,6.07367,6.0749,13000000.0
2006-01-24 10:46:00,6.07527,6.07527,6.07334,6.07416,13000000.0
2006-01-24 10:47:00,6.07366,6.07409,6.0724,6.07309,7000000.0
2006-01-24 10:48:00,6.07347,6.07348,6.07267,6.07316,12000000.0
2006-01-24 10:49:00,6.07186,6.0727,6.07112,6.07189,10000000.0
2006-01-24 10:50:00,6.07169,6.07191,6.07027,6.07149,14000000.0
2006-01-24 10:51:00,6.07129,6.07234,6.07082,6.07219,11000000.0
2006-01-24 10:52:00,6.07254,6.07293,6.07142,6.07271,20000000.0
2006-01-24 10:53:00,6.07234,6.07298,6.07181,6.07181,9000000.0
2006-01-24 10:54:00,6.07235,6.07329,6.07219,6.07229,18000000.0
2006-01-24 10:55:00,6.07322,6.07343,6.072,6.072,10000000.0
2006-01-24 10:56:00,6.07117,6.07253,6.07091,6.07129,11000000.0
2006-01-24 10:57:00,6.07196,6.07256,6.07125,6.07256,8000000.0
2006-01-24 10:58:00,6.07213,6.07292,6.07182,6.07292,10000000.0
2006-01-24 10:59:00,6.07338,6.07338,6.07139,6.07219,10000000.0
2006-01-24 11:00:00,6.07275,6.07309,6.07087,6.07138,15000000.0
2006-01-24 11:01:00,6.07328,6.07495,6.07283,6.07483,12000000.0
2006-01-24 11:02:00,6.07544,6.0758,6.07444,6.07506,8000000.0
2006-01-24 11:03:00,6.07458,6.07478,6.0736,6.07366,11000000.0
2006-01-24 11:04:00,6.07341,6.07561,6.07341,6.07454,15000000.0
2006-01-24 11:05:00,6.07444,6.07549,6.07403,6.07501,17000000.0
2006-01-24 11:06:00,6.07498,6.07546,6.07419,6.07524,12000000.0
2006-01-24 11:07:00,6.07595,6.0764,6.07519,6.07574,11000000.0
2006-01-24 11:08:00,6.07571,6.07645,6.07429,6.07586,22000000.0
2006-01-24 11:09:00,6.0751,6.07585,6.07444,6.07444,9000000.0
2006-01-24 11:10:00,6.07426,6.07503,6.07381,6.07485,16000000.0
2006-01-24 11:11:00,6.07508,6.07522,6.07378,6.07378,7000000.0
2006-01-24 11:12:00,6.07364,6.07375,6.07252,6.07375,15000000.0
2006-01-24 11:13:00,6.0734,6.0734,6.0719,6.07311,11000000.0
2006-01-24 11:14:00,6.072,6.07344,6.0719,6.07266,18000000.0
2006-01-24 11:15:00,6.07196,6.07316,6.07185,6.07266,11000000.0
2006-01-24 11:16:00,6.07249,6.07261,6.07139,6.07241,13000000.0
2006-01-24 11:17:00,6.07215,6.07239,6.07076,6.07211,13000000.0
2006-01-24 11:18:00,6.07206,6.07206,6.07102,6.07132,9000000.0
2006-01-24 11:19:00,6.07136,6.07293,6.07119,6.07204,17000000.0
2006-01-24 11:20:00,6.07185,6.07317,6.07148,6.07317,14000000.0
2006-01-24 11:21:00,6.0731,6.0731,6.071,6.07176,14000000.0
2006-01-24 11:22:00,6.07154,6.0721,6.07017,6.07131,22000000.0
2006-01-24 11:23:00,6.07151,6.07183,6.07047,6.07101,8000000.0
2006-01-24 11:24:00,6.06993,6.0718,6.06993,6.07149,18000000.0
2006-01-24 11:25:00,6.07108,6.07187,6.07108,6.07187,9000000.0
2006-01-24 11:26:00,6.07055,6.07167,6.07055,6.07101,15000000.0
2006-01-24 11:27:00,6.0705,6.0722,6.0705,6.0722,10000000.0
2006-01-24 11:28:00,6.07107,6.07175,6.0704,6.07051,13000000.0
2006-01-24 11:29:00,6.07032,6.07095,6.06935,6.0702,17000000.0
2006-01-24 11:30:00,6.07002,6.07122,6.06978,6.07055,13000000.0
2006-01-24 11:31:00,6.07021,6.07171,6.07021,6.07171,12000000.0
2006-01-24 11:32:00,6.07121,6.07196,6.0696,6.07112,20000000.0
2006-01-24 11:33:00,6.07081,6.07111,6.06976,6.07111,16000000.0
2006-01-24 11:34:00,6.07145,6.07185,6.07025,6.07155,13000000.0
2006-01-24 11:35:00,6.07069,6.07124,6.07027,6.07093,14000000.0
2006-01-24 11:36:00,6.07105,6.07105,6.06972,6.07097,11000000.0
2006-01-24 11:37:00,6.07066,6.07112,6.0698,6.0698,16000000.0
2006-01-24 11:38:00,6.07119,6.07149,6.07043,6.07064,8000000.0
2006-01-24 11:39:00,6.07062,6.07109,6.07018,6.07033,11000000.0
2006-01-24 11:40:00,6.07121,6.07196,6.06984,6.07097,12000000.0
2006-01-24 11:41:00,6.07031,6.07149,6.06961,6.07126,10000000.0
2006-01-24 11:42:00,6.07146,6.07146,6.06955,6.07088,10000000.0
2006-01-24 11:43:00,6.07079,6.07079,6.06943,6.07025,17000000.0
2006-01-24 11:44:00,6.06993,6.07053,6.06986,6.07001,15000000.0
2006-01-24 11:45:00,6.07026,6.07123,6.06937,6.07018,16000000.0
2006-01-24 11:46:00,6.07061,6.07138,6.0703,6.07039,7000000.0
2006-01-24 11:47:00,6.07186,6.07229,6.07094,6.07229,16000000.0
2006-01-24 11:48:00,6.07221,6.07242,6.07084,6.07154,13000000.0
2006-01-24 11:49:00,6.07304,6.07304,6.07197,6.07197,10000000.0
2006-01-24 11:50:00,6.07177,6.07311,6.07123,6.07228,12000000.0
2006-01-24 11:51:00,6.07235,6.07285,6.07157,6.07285,14000000.0
2006-01-24 11:52:00,6.0732,6.07353,6.07191,6.07262,18000000.0
2006-01-24 11:53:00,6.07309,6.07331,6.07204,6.07306,16000000.0
2006-01-24 11:54:00,6.07272,6.07312,6.07189,6.07312,8000000.0
2006-01-24 11:55:00,6.07276,6.07313,6.07245,6.07245,8000000.0
2006-01-24 11:56:00,6.07151,6.07374,6.07151,6.07374,8000000.0
2006-01-24 11:57:00,6.07362,6.07383,6.073,6.07326,11000000.0
2006-01-24 11:58:00,6.07277,6.07277,6.07128,6.07191,14000000.0
2006-01-24 11:59:00,6.07175,6.07209,6.06952,6.06972,11000000.0
2006-01-24 12:00:00,6.07064,6.07077,6.06863,6.06873,15000000.0
2006-01-24 12:01:00,6.06819,6.06876,6.06662,6.06825,13000000.0
2006-01-24 12:02:00,6.06818,6.06861,6.06707,6.06717,15000000.0
2006-01-24 12:03:00,6.06686,6.06863,6.06686,6.06863,11000000.0
2006-01-24 12:04:00,6.06849,6.06886,6.06726,6.06886,9000000.0
2006-01-24 12:05:00,6.06901,6.06901,6.06614,6.06703,9000000.0
2006-01-24 12:06:00,6.06708,6.06744,6.066,6.0662,15000000.0
2006-01-24 12:07:00,6.06764,6.06811,6.06585,6.06585,11000000.0
2006-01-24 12:08:00,6.0658,6.06701,6.0658,6.06676,8000000.0
2006-01-24 12:09:00,6.06784,6.06784,6.06624,6.06751,18000000.0
2006-01-24 12:10:00,6.06814,6.06853,6.06759,6.06853,14000000.0
2006-01-24 12:11:00,6.06833,6.06842,6.06764,6.06798,9000000.0
2006-01-24 12:12:00,6.06809,6.06809,6.06635,6.06635,18000000.0
2006-01-24 12:13:00,6.06802,6.06926,6.06726,6.068,12000000.0
2006-01-24 12:14:00,6.06701,6.06882,6.06691,6.06691,10000000.0
2006-01-24 12:15:00,6.06681,6.06814,6.06681,6.0679,8000000.0
2006-01-24 12:16:00,6.06824,6.06832,6.06679,6.06829,14000000.0
2006-01-24 12:17:00,6.06818,6.06878,6.068,6.0681,13000000.0
2006-01-24 12:18:00,6.06904,6.0693,6.06822,6.06905,10000000.0
2006-01-24 12:19:00,6.06865,6.06969,6.06852,6.06867,11000000.0
2006-01-24 12:20:00,6.06815,6.07003,6.06788,6.06962,8000000.0
2006-01-24 12:21:00,6.07043,6.07142,6.06983,6.07086,20000000.0
2006-01-24 12:22:00,6.07005,6.07103,6.07005,6.07026,14000000.0
2006-01-24 12:23:00,6.06982,6.07017,6.0688,6.0688,11000000.0
2006-01-24 12:24:00,6.06887,6.07039,6.06887,6.07003,17000000.0
2006-01-24 12:25:00,6.07065,6.07076,6.06957,6.06959,12000000.0
2006-01-24 12:26:00,6.06981,6.07211,6.06981,6.07211,7000000.0
2006-01-24 12:27:00,6.07209,6.07209,6.0713,6.07145,7000000.0
2006-01-24 12:28:00,6.07137,6.07182,6.07058,6.07156,19000000.0
2006-01-24 12:29:00,6.0725,6.0729,6.07137,6.07181,12000000.0
2006-01-24 12:30:00,6.07215,6.07283,6.07183,6.07241,10000000.0
2006-01-24 12:31:00,6.07222,6.07279,6.07177,6.07233,12000000.0
2006-01-24 12:32:00,6.0725,6.07275,6.07169,6.07247,12000000.0
2006-01-24 12:33:00,6.07203,6.07222,6.07113,6.07126,15000000.0
2006-01-24 12:34:00,6.072,6.07234,6.07065,6.07149,12000000.0
2006-01-24 12:35:00,6.07165,6.0726,6.07053,6.07208,12000000.0
2006-01-24 12:36:00,6.0717,6.07193,6.07083,6.07083,15000000.0
2006-01-24 12:37:00,6.07151,6.07151,6.07018,6.07032,8000000.0
2006-01-24 12:38:00,6.07096,6.07283,6.07036,6.07283,15000000.0
2006-01-24 12:39:00,6.07294,6.07295,6.07213,6.07275,14000000.0
2006-01-24 12:40:00,6.07299,6.07299,6.07109,6.0725,18000000.0
2006-01-24 12:41:00,6.07277,6.0729,6.07229,6.07283,11000000.0
2006-01-24 12:42:00,6.07327,6.07464,6.07291,6.07356,17000000.0
2006-01-24 12:43:00,6.07402,6.07438,6.07374,6.07426,11000000.0
2006-01-24 12:44:00,6.07388,6.07388,6.07232,6.0726,13000000.0
2006-01-24 12:45:00,6.0725,6.0735,6.07182,6.0729,10000000.0
2006-01-24 12:46:00,6.0726,6.07276,6.07222,6.07242,20000000.0
2006-01-24 12:47:00,6.07248,6.07248,6.0713,6.07201,10000000.0
2006-01-24 12:48:00,6.07197,6.07254,6.07132,6.07251,10000000.0
2006-01-24 12:49:00,6.07186,6.07255,6.07082,6.07147,15000000.0
2006-01-24 12:50:00,6.07128,6.07258,6.07104,6.07238,14000000.0
2006-01-24 12:51:00,6.07237,6.07237,6.07048,6.07118,14000000.0
2006-01-24 12:52:00,6.07154,6.07154,6.07027,6.07047,9000000.0
2006-01-24 12:53:00,6.07192,6.07198,6.07029,6.07131,9000000.0
2006-01-24 12:54:00,6.07121,6.07224,6.07081,6.07133,20000000.0
2006-01-24 12:55:00,6.07099,6.07201,6.07092,6.07198,12000000.0
2006-01-24 12:56:00,6.07146,6.07146,6.07094,6.07094,7000000.0
2006-01-24 12:57:00,6.07121,6.07194,6.07084,6.07194,13000000.0
2006-01-24 12:58:00,6.07144,6.07161,6.06975,6.07021,16000000.0
2006-01-24 12:59:00,6.07082,6.07134,6.06952,6.07061,14000000.0
2006-01-24 13:00:00,6.07059,6.07075,6.06898,6.07021,12000000.0
2006-01-24 13:01:00,6.07083,6.07266,6.07083,6.07149,17000000.0
2006-01-24 13:02:00,6.07005,6.07144,6.07002,6.07144,10000000.0
2006-01-24 13:03:00,6.07151,6.07151,6.07011,6.07083,22000000.0
2006-01-24 13:04:00,6.071,6.07127,6.06973,6.07121,20000000.0
2006-01-24 13:05:00,6.07183,6.074,6.07183,6.0736,14000000.0
2006-01-24 13:06:00,6.0743,6.07626,6.0743,6.0746,17000000.0
2006-01-24 13:07:00,6.07395,6.07498,6.07355,6.07487,22000000.0
2006-01-24 13:08:00,6.07364,6.07372,6.07251,6.07335,12000000.0
2006-01-24 13:09:00,6.07314,6.07368,6.07199,6.07199,12000000.0
2006-01-24 13:10:00,6.07203,6.07314,6.07165,6.07231,20000000.0
2006-01-24 13:11:00,6.07281,6.07385,6.07256,6.07385,12000000.0
2006-01-24 13:12:00,6.07438,6.0757,6.07401,6.07517,16000000.0
2006-01-24 13:13:00,6.07495,6.07549,6.07411,6.07549,14000000.0
2006-01-24 13:14:00,6.07519,6.07547,6.07381,6.07449,17000000.0
2006-01-24 13:15:00,6.07423,6.0744,6.07345,6.07386,7000000.0
2006-01-24 13:16:00,6.07365,6.07439,6.07219,6.07219,9000000.0
2006-01-24 13:17:00,6.0721,6.07398,6.0721,6.0737,15000000.0
2006-01-24 13:18:00,6.07499,6.07588,6.07465,6.07588,17000000.0
2006-01-24 13:19:00,6.07478,6.07478,6.0726,6.07314,15000000.0
2006-01-24 13:20:00,6.07218,6.07276,6.07123,6.07248,12000000.0
2006-01-24 13:21:00,6.07282,6.07288,6.07052,6.07231,24000000.0
2006-01-24 13:22:00,6.07214,6.07214,6.07079,6.07177,12000000.0
2006-01-24 13:23:00,6.07166,6.07205,6.0709,6.07173,12000000.0
2006-01-24 13:24:00,6.07086,6.07204,6.07069,6.07099,18000000.0
2006-01-24 13:25:00,6.07094,6.07234,6.07077,6.07187,12000000.0
2006-01-24 13:26:00,6.0706,6.07207,6.0706,6.0718,12000000.0
2006-01-24 13:27:00,6.07187,6.07231,6.07136,6.07184,9000000.0
2006-01-24 13:28:00,6.07202,6.07279,6.07145,6.07279,15000000.0
2006-01-24 13:29:00,6.07283,6.07309,6.07243,6.07243,14000000.0
2006-01-24 13:30:00,6.07252,6.07301,6.07133,6.07133,11000000.0
2006-01-24 13:31:00,6.07124,6.07275,6.07117,6.07275,11000000.0
2006-01-24 13:32:00,6.07288,6.07334,6.07207,6.07207,8000000.0
2006-01-24 13:33:00,6.07193,6.07387,6.07193,6.07387,14000000.0
2006-01-24 13:34:00,6.07372,6.07422,6.07247,6.07247,11000000.0
2006-01-24 13:35:00,6.07185,6.07384,6.07185,6.0737,16000000.0
2006-01-24 13:36:00,6.07414,6.07464,6.07364,6.07438,8000000.0
2006-01-24 13:37:00,6.07539,6.07653,6.07442,6.07519,17000000.0
2006-01-24 13:38:00,6.07626,6.07695,6.07596,6.07596,14000000.0
2006-01-24 13:39:00,6.07593,6.07668,6.07534,6.07598,10000000.0
2006-01-24 13:40:00,6.07731,6.07745,6.07561,6.07561,8000000.0
2006-01-24 13:41:00,6.07636,6.07659,6.07528,6.0755,11000000.0
2006-01-24 13:42:00,6.07539,6.07607,6.07508,6.07607,14000000.0
2006-01-24 13:43:00,6.07615,6.07615,6.07539,6.07539,11000000.0
2006-01-24 13:44:00,6.07569,6.07569,6.0734,6.07435,11000000.0
2006-01-24 13:45:00,6.0744,6.0748,6.07292,6.07373,14000000.0
2006-01-24 13:46:00,6.07312,6.0742,6.0728,6.07355,11000000.0
2006-01-24 13:47:00,6.0745,6.07464,6.07294,6.07299,13000000.0
2006-01-24 13:48:00,6.07469,6.075,6.07316,6.07316,14000000.0
2006-01-24 13:49:00,6.07347,6.07445,6.07293,6.07326,12000000.0
2006-01-24 13:50:00,6.07457,6.07504,6.07387,6.07387,16000000.0
2006-01-24 13:51:00,6.07418,6.07596,6.07387,6.07457,14000000.0
2006-01-24 13:52:00,6.07479,6.07672,6.07479,6.07579,10000000.0
2006-01-24 13:53:00,6.07578,6.07675,6.07538,6.07538,10000000.0
2006-01-24 13:54:00,6.0754,6.07642,6.07537,6.07642,8000000.0
2006-01-24 13:55:00,6.07719,6.07747,6.07569,6.07716,13000000.0
2006-01-24 13:56:00,6.07751,6.07898,6.07672,6.0786,17000000.0
2006-01-24 13:57:00,6.07721,6.07738,6.0765,6.07714,13000000.0
2006-01-24 13:58:00,6.0758,6.0758,6.07463,6.07476,7000000.0
2006-01-24 13:59:00,6.07455,6.07499,6.07368,6.07429,9000000.0
2006-01-24 14:00:00,6.07394,6.0745,6.07352,6.074,7000000.0
2006-01-24 14:01:00,6.07456,6.07456,6.07315,6.07432,11000000.0
2006-01-24 14:02:00,6.07434,6.07472,6.07318,6.07462,19000000.0
2006-01-24 14:03:00,6.07336,6.07375,6.07193,6.07349,13000000.0
2006-01-24 14:04:00,6.07233,6.07388,6.07233,6.07309,22000000.0
2006-01-24 14:05:00,6.07369,6.07403,6.07251,6.07298,17000000.0
2006-01-24 14:06:00,6.07329,6.07342,6.07255,6.07255,11000000.0
2006-01-24 14:07:00,6.07368,6.07368,6.072,6.07264,9000000.0
2006-01-24 14:08:00,6.07211,6.07255,6.07106,6.07237,11000000.0
2006-01-24 14:09:00,6.07263,6.0728,6.07175,6.07272,12000000.0
2006-01-24 14:10:00,6.07301,6.07328,6.07202,6.07256,13000000.0
2006-01-24 14:11:00,6.07264,6.0727,6.0716,6.07223,14000000.0
2006-01-24 14:12:00,6.07225,6.07262,6.07119,6.07132,11000000.0
2006-01-24 14:13:00,6.07218,6.07261,6.07134,6.07261,11000000.0
2006-01-24 14:14:00,6.07252,6.07252,6.07124,6.07146,7000000.0
2006-01-24 14:15:00,6.07183,6.07196,6.07042,6.07113,14000000.0
2006-01-24 14:16:00,6.07076,6.07076,6.06877,6.07063,13000000.0
2006-01-24 14:17:00,6.07002,6.07002,6.06842,6.06932,22000000.0
2006-01-24 14:18:00,6.06896,6.06953,6.06851,6.06933,15000000.0
2006-01-24 14:19:00,6.06861,6.06964,6.06781,6.06964,12000000.0
2006-01-24 14:20:00,6.07001,6.07011,6.06859,6.06859,7000000.0
2006-01-24 14:21:00,6.0698,6.07032,6.06865,6.06936,13000000.0
2006-01-24 14:22:00,6.07009,6.07009,6.06875,6.06881,8000000.0
2006-01-24 14:23:00,6.06881,6.06905,6.06792,6.06877,11000000.0
2006-01-24 14:24:00,6.06825,6.06849,6.06703,6.06761,13000000.0
2006-01-24 14:25:00,6.06794,6.06818,6.06667,6.06677,15000000.0
2006-01-24 14:26:00,6.0656,6.06678,6.06495,6.06678,8000000.0
2006-01-24 14:27:00,6.06692,6.06729,6.06593,6.06593,10000000.0
2006-01-24 14:28:00,6.06522,6.06647,6.06522,6.06647,11000000.0
2006-01-24 14:29:00,6.06712,6.06729,6.06565,6.06729,21000000.0
2006-01-24 14:30:00,6.0668,6.06742,6.06628,6.06742,11000000.0
2006-01-24 14:31:00,6.06674,6.06749,6.06556,6.06556,17000000.0
2006-01-24 14:32:00,6.06605,6.06687,6.06558,6.06608,15000000.0
2006-01-24 14:33:00,6.06663,6.06712,6.06626,6.06685,8000000.0
2006-01-24 14:34:00,6.0675,6.068,6.06676,6.068,9000000.0
2006-01-24 14:35:00,6.06715,6.06734,6.0664,6.0668,11000000.0
2006-01-24 14:36:00,6.06701,6.06714,6.06599,6.06611,15000000.0
2006-01-24 14:37:00,6.06644,6.06708,6.06579,6.06579,8000000.0
2006-01-24 14:38:00,6.06642,6.06658,6.06561,6.06589,10000000.0
2006-01-24 14:39:00,6.06597,6.06659,6.06561,6.0663,19000000.0
2006-01-24 14:40:00,6.06581,6.0678,6.06516,6.06604,15000000.0
2006-01-24 14:41:00,6.06605,6.06607,6.06459,6.06541,15000000.0
2006-01-24 14:42:00,6.0657,6.06606,6.06445,6.06445,17000000.0
2006-01-24 14:43:00,6.06417,6.06594,6.06417,6.06589,15000000.0
2006-01-24 14:44:00,6.06683,6.06737,6.06594,6.06606,15000000.0
2006-01-24 14:45:00,6.06574,6.06574,6.06541,6.06548,9000000.0
2006-01-24 14:46:00,6.06617,6.06724,6.06592,6.06628,11000000.0
2006-01-24 14:47:00,6.06774,6.06794,6.06695,6.06735,12000000.0
2006-01-24 14:48:00,6.06812,6.06825,6.0674,6.06806,12000000.0
2006-01-24 14:49:00,6.06799,6.06846,6.0673,6.06844,12000000.0
2006-01-24 14:50:00,6.06836,6.06887,6.06761,6.0685,15000000.0
2006-01-24 14:51:00,6.06867,6.069,6.0679,6.06858,10000000.0
2006-01-24 14:52:00,6.06897,6.06897,6.06807,6.06818,13000000.0
2006-01-24 14:53:00,6.06841,6.06881,6.06766,6.06818,13000000.0
2006-01-24 14:54:00,6.0685,6.06855,6.06712,6.06816,9000000.0
2006-01-24 14:55:00,6.06845,6.06912,6.06816,6.06842,16000000.0
2006-01-24 14:56:00,6.06882,6.06926,6.06806,6.0682,15000000.0
2006-01-24 14:57:00,6.06806,6.06857,6.0676,6.06822,15000000.0
2006-01-24 14:58:00,6.06897,6.06966,6.06828,6.06956,11000000.0
2006-01-24 14:59:00,6.06958,6.06958,6.06779,6.06792,14000000.0
2006-01-24 15:00:00,6.06967,6.06991,6.06831,6.06955,18000000.0
2006-01-24 15:01:00,6.06948,6.07078,6.06895,6.07078,12000000.0
2006-01-24 15:02:00,6.07066,6.0727,6.07027,6.0727,7000000.0
2006-01-24 15:03:00,6.07332,6.07377,6.07211,6.07311,18000000.0
2006-01-24 15:04:00,6.07288,6.07337,6.07197,6.07201,21000000.0
2006-01-24 15:05:00,6.07236,6.0734,6.07236,6.07309,13000000.0
2006-01-24 15:06:00,6.07264,6.073,6.07197,6.073,14000000.0
2006-01-24 15:07:00,6.07361,6.07413,6.07243,6.07249,22000000.0
2006-01-24 15:08:00,6.07284,6.07409,6.07284,6.07345,10000000.0
2006-01-24 15:09:00,6.07408,6.07436,6.07354,6.07382,9000000.0
2006-01-24 15:10:00,6.07411,6.07411,6.0725,6.07372,14000000.0
2006-01-24 15:11:00,6.07412,6.07457,6.07314,6.07435,12000000.0
2006-01-24 15:12:00,6.07397,6.07433,6.07255,6.07433,13000000.0
2006-01-24 15:13:00,6.07403,6.07403,6.07165,6.07165,12000000.0
2006-01-24 15:14:00,6.07263,6.07429,6.07251,6.0742,10000000.0
2006-01-24 15:15:00,6.07375,6.07467,6.07343,6.07386,16000000.0
2006-01-24 15:16:00,6.07341,6.07376,6.07211,6.07211,15000000.0
2006-01-24 15:17:00,6.07166,6.0736,6.07166,6.07336,14000000.0
2006-01-24 15:18:00,6.07256,6.0741,6.07241,6.0737,12000000.0
2006-01-24 15:19:00,6.07376,6.07376,6.07242,6.07263,11000000.0
2006-01-24 15:20:00,6.0724,6.07241,6.07044,6.07118,14000000.0
2006-01-24 15:21:00,6.07079,6.07162,6.07041,6.07162,14000000.0
2006-01-24 15:22:00,6.07158,6.07242,6.07158,6.07236,10000000.0
2006-01-24 15:23:00,6.07143,6.07198,6.07138,6.07138,11000000.0
2006-01-24 15:24:00,6.07113,6.07211,6.07054,6.07054,10000000.0
2006-01-24 15:25:00,6.07049,6.07103,6.06997,6.07005,16000000.0
2006-01-24 15:26:00,6.07085,6.07137,6.07028,6.07053,15000000.0
2006-01-24 15:27:00,6.07082,6.07203,6.07082,6.07174,10000000.0
2006-01-24 15:28:00,6.07181,6.07221,6.07121,6.07137,11000000.0
2006-01-24 15:29:00,6.07143,6.07346,6.07143,6.07189,19000000.0
2006-01-24 15:30:00,6.0725,6.07324,6.07236,6.0727,10000000.0
2006-01-24 15:31:00,6.07264,6.07384,6.07232,6.07318,14000000.0
2006-01-24 15:32:00,6.07341,6.07455,6.07288,6.07414,12000000.0
2006-01-24 15:33:00,6.0729,6.0729,6.07002,6.07002,20000000.0
2006-01-24 15:34:00,6.07171,6.07321,6.07136,6.07281,12000000.0
2006-01-24 15:35:00,6.07287,6.07291,6.07133,6.07177,12000000.0
2006-01-24 15:36:00,6.07131,6.07318,6.07131,6.07225,10000000.0
2006-01-24 15:37:00,6.07233,6.0739,6.07233,6.07325,10000000.0
2006-01-24 15:38:00,6.07449,6.07463,6.07336,6.07415,13000000.0
2006-01-24 15:39:00,6.07445,6.07489,6.07381,6.07421,7000000.0
2006-01-24 15:40:00,6.0744,6.07477,6.07344,6.07448,10000000.0
2006-01-24 15:41:00,6.07503,6.07503,6.07296,6.07336,9000000.0
2006-01-24 15:42:00,6.07219,6.07319,6.07219,6.07319,13000000.0
2006-01-24 15:43:00,6.07292,6.07381,6.0721,6.0721,16000000.0
2006-01-24 15:44:00,6.07303,6.07341,6.0701,6.07142,14000000.0
2006-01-24 15:45:00,6.07395,6.0749,6.0732,6.07385,15000000.0
2006-01-24 15:46:00,6.07539,6.07545,6.07406,6.07406,13000000.0
2006-01-24 15:47:00,6.07443,6.07495,6.07378,6.07494,9000000.0
2006-01-24 15:48:00,6.07443,6.07494,6.0736,6.07377,21000000.0
2006-01-24 15:49:00,6.07395,6.07472,6.07345,6.07472,23000000.0
2006-01-24 15:50:00,6.07457,6.07611,6.07421,6.07564,12000000.0
2006-01-24 15:51:00,6.07668,6.07736,6.07576,6.07647,19000000.0
2006-01-24 15:52:00,6.07646,6.0776,6.07638,6.07638,15000000.0
2006-01-24 15:53:00,6.07625,6.07685,6.07571,6.07654,14000000.0
2006-01-24 15:54:00,6.07675,6.07723,6.07611,6.07652,15000000.0
2006-01-24 15:55:00,6.07696,6.07717,6.0758,6.07691,12000000.0
2006-01-24 15:56:00,6.07637,6.07712,6.07546,6.07712,18000000.0
2006-01-24 15:57:00,6.07706,6.07858,6.07649,6.07858,10000000.0
2006-01-24 15:58:00,6.07871,6.08057,6.0787,6.07962,22000000.0
2006-01-24 15:59:00,6.07876,6.07884,6.07783,6.07849,12000000.0
2006-01-24 16:00:00,6.07815,6.07892,6.07734,6.07821,12000000.0
2006-01-24 16:01:00,6.07827,6.07854,6.07691,6.07759,12000000.0
2006-01-24 16:02:00,6.07768,6.07768,6.07652,6.07685,13000000.0
2006-01-24 16:03:00,6.07666,6.07768,6.07643,6.07768,13000000.0
2006-01-24 16:04:00,6.077,6.077,6.07525,6.07592,11000000.0
2006-01-24 16:05:00,6.07542,6.07542,6.07365,6.07374,9000000.0
2006-01-24 16:06:00,6.07311,6.07397,6.07235,6.07322,14000000.0
2006-01-24 16:07:00,6.07203,6.07324,6.07203,6.07209,15000000.0
2006-01-24 16:08:00,6.07128,6.07333,6.07128,6.07333,15000000.0
2006-01-24 16:09:00,6.07269,6.07315,6.0715,6.07252,17000000.0
2006-01-24 16:10:00,6.07304,6.07319,6.07164,6.07164,14000000.0
2006-01-24 16:11:00,6.07323,6.07352,6.07223,6.07332,9000000.0
2006-01-24 16:12:00,6.0724,6.07286,6.0709,6.07126,15000000.0
2006-01-24 16:13:00,6.07034,6.07178,6.07023,6.07145,14000000.0
2006-01-24 16:14:00,6.07123,6.07253,6.07093,6.07253,12000000.0
2006-01-24 16:15:00,6.07233,6.07233,6.06988,6.07164,14000000.0
2006-01-24 16:16:00,6.07109,6.07109,6.06918,6.0703,13000000.0
2006-01-24 16:17:00,6.06976,6.07133,6.06943,6.07133,18000000.0
2006-01-24 16:18:00,6.07126,6.07286,6.07086,6.07286,13000000.0
2006-01-24 16:19:00,6.07382,6.07382,6.07255,6.07278,8000000.0
2006-01-24 16:20:00,6.07243,6.07365,6.07189,6.07365,13000000.0
2006-01-24 16:21:00,6.0731,6.07353,6.07229,6.07316,12000000.0
2006-01-24 16:22:00,6.07336,6.07433,6.07311,6.07433,11000000.0
2006-01-24 16:23:00,6.07412,6.0746,6.07302,6.07349,14000000.0
2006-01-24 16:24:00,6.07239,6.07492,6.07239,6.07473,15000000.0
2006-01-24 16:25:00,6.07389,6.07554,6.07389,6.07474,11000000.0
2006-01-24 16:26:00,6.07504,6.07504,6.07319,6.07327,8000000.0
2006-01-24 16:27:00,6.07318,6.07392,6.07258,6.07346,10000000.0
2006-01-24 16:28:00,6.07383,6.07383,6.07236,6.07246,15000000.0
2006-01-24 16:29:00,6.07281,6.07344,6.07236,6.07236,7000000.0
2006-01-24 16:30:00,6.07297,6.07396,6.0723,6.07314,16000000.0
2006-01-24 16:31:00,6.07401,6.07439,6.07244,6.07437,14000000.0
2006-01-24 16:32:00,6.07459,6.07499,6.07384,6.07461,7000000.0
2006-01-24 16:33:00,6.07515,6.07515,6.07372,6.07417,8000000.0
2006-01-24 16:34:00,6.07416,6.07459,6.07278,6.07459,8000000.0
2006-01-24 16:35:00,6.07405,6.07508,6.07405,6.07498,9000000.0
2006-01-24 16:36:00,6.0746,6.0748,6.07354,6.07376,13000000.0
2006-01-24 16:37:00,6.07371,6.07425,6.07277,6.07294,18000000.0
2006-01-24 16:38:00,6.07418,6.07445,6.07215,6.07379,18000000.0
2006-01-24 16:39:00,6.07468,6.0757,6.074,6.07534,20000000.0
2006-01-24 16:40:00,6.07506,6.07687,6.07506,6.07664,13000000.0
2006-01-24 16:41:00,6.07673,6.07698,6.0761,6.0761,20000000.0
2006-01-24 16:42:00,6.07672,6.07696,6.07578,6.07685,18000000.0
2006-01-24 16:43:00,6.07738,6.07742,6.07586,6.07693,15000000.0
2006-01-24 16:44:00,6.07696,6.07696,6.07495,6.07647,20000000.0
2006-01-24 16:45:00,6.0757,6.07607,6.07472,6.07546,13000000.0
2006-01-24 16:46:00,6.07475,6.07475,6.07227,6.07365,15000000.0
2006-01-24 16:47:00,6.07413,6.07462,6.07309,6.07462,8000000.0
2006-01-24 16:48:00,6.07552,6.07581,6.07452,6.07581,11000000.0
2006-01-24 16:49:00,6.07529,6.07621,6.07468,6.07571,12000000.0
2006-01-24 16:50:00,6.07494,6.07574,6.07473,6.07473,15000000.0
2006-01-24 16:51:00,6.07373,6.07534,6.07366,6.07471,18000000.0
2006-01-24 16:52:00,6.07454,6.07483,6.07366,6.0742,14000000.0
2006-01-24 16:53:00,6.07377,6.07377,6.07264,6.07264,8000000.0
2006-01-24 16:54:00,6.07194,6.07392,6.07128,6.0734,11000000.0
2006-01-24 16:55:00,6.07253,6.07311,6.07181,6.07181,12000000.0
2006-01-24 16:56:00,6.07195,6.073,6.0719,6.0729,10000000.0
2006-01-24 16:57:00,6.07269,6.07345,6.07212,6.07342,8000000.0
2006-01-24 16:58:00,6.07316,6.07321,6.07125,6.07281,9000000.0
2006-01-24 16:59:00,6.07306,6.07306,6.07152,6.07241,13000000.0
2006-01-24 17:00:00,6.07267,6.07288,6.07191,6.07253,11000000.0
2006-01-24 17:01:00,6.07235,6.07338,6.07197,6.07321,12000000.0
2006-01-24 17:02:00,6.07255,6.07366,6.07255,6.07307,10000000.0
2006-01-24 17:03:00,6.07325,6.07452,6.07268,6.07307,16000000.0
2006-01-24 17:04:00,6.07257,6.07338,6.07221,6.07221,13000000.0
2006-01-24 17:05:00,6.07334,6.07334,6.072,6.07273,16000000.0
2006-01-24 17:06:00,6.07271,6.07332,6.07141,6.0717,12000000.0
2006-01-24 17:07:00,6.0726,6.0726,6.07059,6.07107,8000000.0
2006-01-24 17:08:00,6.07148,6.07234,6.07061,6.07136,21000000.0
2006-01-24 17:09:00,6.07128,6.0721,6.07062,6.0712,16000000.0
2006-01-24 17:10:00,6.0708,6.07135,6.07042,6.07095,11000000.0
2006-01-24 17:11:00,6.07079,6.07187,6.07018,6.07127,11000000.0
2006-01-24 17:12:00,6.0706,6.07154,6.07011,6.07116,9000000.0
2006-01-24 17:13:00,6.07132,6.07151,6.07028,6.07087,9000000.0
2006-01-24 17:14:00,6.07067,6.07113,6.0693,6.07067,17000000.0
2006-01-24 17:15:00,6.07076,6.07108,6.07003,6.07025,11000000.0
2006-01-24 17:16:00,6.07133,6.07203,6.07077,6.07178,15000000.0
2006-01-24 17:17:00,6.0719,6.0719,6.0704,6.07055,13000000.0
2006-01-24 17:18:00,6.07094,6.07155,6.0702,6.07155,15000000.0
2006-01-24 17:19:00,6.07075,6.07176,6.06996,6.07063,17000000.0
2006-01-24 17:20:00,6.07027,6.07198,6.07027,6.07143,12000000.0
2006-01-24 17:21:00,6.07141,6.07204,6.07126,6.0717,7000000.0
2006-01-24 17:22:00,6.07182,6.07183,6.07084,6.07107,14000000.0
2006-01-24 17:23:00,6.07171,6.07221,6.07032,6.07032,13000000.0
2006-01-24 17:24:00,6.07148,6.07187,6.06985,6.06985,9000000.0
2006-01-24 17:25:00,6.0694,6.07112,6.0694,6.07072,11000000.0
2006-01-24 17:26:00,6.07047,6.07159,6.07023,6.07091,16000000.0
2006-01-24 17:27:00,6.07149,6.07161,6.07081,6.07081,9000000.0
2006-01-24 17:28:00,6.07055,6.07061,6.06954,6.06967,15000000.0
2006-01-24 17:29:00,6.0694,6.0705,6.06898,6.06941,11000000.0
2006-01-24 17:30:00,6.07058,6.0706,6.06807,6.06843,19000000.0
2006-01-24 17:31:00,6.06902,6.06992,6.06818,6.06947,11000000.0
2006-01-24 17:32:00,6.06849,6.06934,6.06814,6.06875,9000000.0
2006-01-24 17:33:00,6.06779,6.06833,6.06743,6.06826,10000000.0
2006-01-24 17:34:00,6.06885,6.06986,6.06771,6.06955,14000000.0
2006-01-24 17:35:00,6.06946,6.06987,6.06788,6.06894,13000000.0
2006-01-24 17:36:00,6.06791,6.06994,6.06787,6.06906,11000000.0
2006-01-24 17:37:00,6.06843,6.0697,6.06834,6.06909,15000000.0
2006-01-24 17:38:00,6.06886,6.06886,6.06748,6.06806,17000000.0
2006-01-24 17:39:00,6.06822,6.06848,6.0675,6.0675,8000000.0
2006-01-24 17:40:00,6.06815,6.06993,6.06784,6.06882,12000000.0
2006-01-24 17:41:00,6.06967,6.07034,6.06807,6.07018,21000000.0
2006-01-24 17:42:00,6.06985,6.07041,6.06914,6.0704,13000000.0
2006-01-24 17:43:00,6.07018,6.0722,6.07018,6.07147,11000000.0
2006-01-24 17:44:00,6.07193,6.07263,6.07148,6.07162,19000000.0
2006-01-24 17:45:00,6.07147,6.07219,6.07138,6.07174,10000000.0
2006-01-24 17:46:00,6.07156,6.0716,6.07034,6.07034,13000000.0
2006-01-24 17:47:00,6.07003,6.07095,6.06966,6.07072,9000000.0
2006-01-24 17:48:00,6.07009,6.07009,6.06828,6.06923,14000000.0
2006-01-24 17:49:00,6.06897,6.0708,6.06897,6.0701,14000000.0
2006-01-24 17:50:00,6.07063,6.07093,6.07009,6.07016,17000000.0
2006-01-24 17:51:00,6.07035,6.07075,6.06967,6.06969,13000000.0
2006-01-24 17:52:00,6.07034,6.07066,6.06884,6.06937,24000000.0
2006-01-24 17:53:00,6.06938,6.07023,6.06909,6.06967,16000000.0
2006-01-24 17:54:00,6.07056,6.07056,6.06902,6.07046,16000000.0
2006-01-24 17:55:00,6.07106,6.07121,6.06938,6.06938,13000000.0
2006-01-24 17:56:00,6.0692,6.071,6.0692,6.07079,15000000.0
2006-01-24 17:57:00,6.0708,6.07103,6.0699,6.0699,10000000.0
2006-01-24 17:58:00,6.0695,6.07127,6.0695,6.0709,15000000.0
2006-01-24 17:59:00,6.07102,6.07259,6.0704,6.07215,13000000.0
2006-01-24 18:00:00,6.07217,6.07273,6.07063,6.07063,7000000.0
2006-01-24 18:01:00,6.07033,6.072,6.07033,6.0715,18000000.0
2006-01-24 18:02:00,6.07172,6.07172,6.07045,6.0713,17000000.0
2006-01-24 18:03:00,6.07121,6.07275,6.07086,6.07119,16000000.0
2006-01-24 18:04:00,6.07123,6.07186,6.07021,6.0713,14000000.0
2006-01-24 18:05:00,6.07236,6.07299,6.07163,6.07214,13000000.0
2006-01-24 18:06:00,6.07188,6.07306,6.07108,6.07108,18000000.0
2006-01-24 18:07:00,6.07112,6.07359,6.07112,6.0735,12000000.0
2006-01-24 18:08:00,6.07368,6.07392,6.07155,6.07285,18000000.0
2006-01-24 18:09:00,6.07348,6.0741,6.07206,6.07382,12000000.0
2006-01-24 18:10:00,6.07309,6.0758,6.07266,6.07377,13000000.0
2006-01-24 18:11:00,6.07384,6.07462,6.07315,6.07315,10000000.0
2006-01-24 18:12:00,6.07368,6.07371,6.07244,6.07244,11000000.0
2006-01-24 18:13:00,6.07268,6.0734,6.07211,6.07299,14000000.0
2006-01-24 18:14:00,6.07353,6.07353,6.07183,6.07225,10000000.0
2006-01-24 18:15:00,6.07173,6.07236,6.07099,6.07195,10000000.0
2006-01-24 18:16:00,6.07065,6.07349,6.07065,6.07297,9000000.0
2006-01-24 18:17:00,6.07301,6.07316,6.0712,6.07187,18000000.0
2006-01-24 18:18:00,6.07247,6.07248,6.07116,6.07148,14000000.0
2006-01-24 18:19:00,6.07285,6.07287,6.07153,6.07162,10000000.0
2006-01-24 18:20:00,6.07264,6.07266,6.07126,6.07126,15000000.0
2006-01-24 18:21:00,6.07096,6.07154,6.07068,6.07149,18000000.0
2006-01-24 18:22:00,6.07189,6.07204,6.07096,6.07142,14000000.0
2006-01-24 18:23:00,6.07144,6.0727,6.07081,6.07108,7000000.0
2006-01-24 18:24:00,6.07087,6.07209,6.07087,6.07135,9000000.0
2006-01-24 18:25:00,6.07222,6.07264,6.07111,6.07236,13000000.0
2006-01-24 18:26:00,6.07244,6.07288,6.0717,6.0717,16000000.0
2006-01-24 18:27:00,6.07144,6.07208,6.07075,6.07134,14000000.0
2006-01-24 18:28:00,6.07104,6.07159,6.07055,6.07062,13000000.0
2006-01-24 18:29:00,6.07035,6.07151,6.07005,6.07151,11000000.0
2006-01-24 18:30:00,6.07167,6.07239,6.07062,6.07095,16000000.0
2006-01-24 18:31:00,6.07199,6.07235,6.07022,6.07022,12000000.0
2006-01-24 18:32:00,6.07089,6.07107,6.06954,6.0709,11000000.0
2006-01-24 18:33:00,6.07031,6.07149,6.0695,6.0695,13000000.0
2006-01-24 18:34:00,6.07047,6.07094,6.0689,6.0689,13000000.0
2006-01-24 18:35:00,6.06893,6.07038,6.06893,6.06959,18000000.0
2006-01-24 18:36:00,6.07018,6.07082,6.06948,6.06948,18000000.0
2006-01-24 18:37:00,6.06858,6.06967,6.0682,6.06885,18000000.0
2006-01-24 18:38:00,6.06789,6.06961,6.06789,6.06961,11000000.0
2006-01-24 18:39:00,6.06934,6.06936,6.06823,6.06847,11000000.0
2006-01-24 18:40:00,6.06915,6.07052,6.06915,6.07039,14000000.0
2006-01-24 18:41:00,6.06927,6.06937,6.06814,6.06814,16000000.0
2006-01-24 18:42:00,6.06773,6.06894,6.06735,6.06891,14000000.0
2006-01-24 18:43:00,6.0694,6.06947,6.06818,6.06832,10000000.0
2006-01-24 18:44:00,6.06903,6.07005,6.06833,6.06998,13000000.0
2006-01-24 18:45:00,6.07133,6.07192,6.07075,6.07151,13000000.0
2006-01-24 18:46:00,6.07128,6.07176,6.06958,6.06958,12000000.0
2006-01-24 18:47:00,6.0708,6.07194,6.07051,6.07175,14000000.0
2006-01-24 18:48:00,6.07194,6.07194,6.07081,6.07081,15000000.0
2006-01-24 18:49:00,6.07194,6.07194,6.07044,6.07079,12000000.0
2006-01-24 18:50:00,6.06958,6.07201,6.06958,6.07144,9000000.0
2006-01-24 18:51:00,6.07065,6.07178,6.07054,6.07073,17000000.0
2006-01-24 18:52:00,6.07059,6.07059,6.06933,6.06961,9000000.0
2006-01-24 18:53:00,6.06941,6.06963,6.06851,6.06884,14000000.0
2006-01-24 18:54:00,6.06955,6.06955,6.06866,6.06866,14000000.0
2006-01-24 18:55:00,6.06732,6.06995,6.06716,6.06716,10000000.0
2006-01-24 18:56:00,6.06586,6.06783,6.06586,6.06776,16000000.0
2006-01-24 18:57:00,6.06708,6.0678,6.06598,6.06598,17000000.0
2006-01-24 18:58:00,6.06716,6.06801,6.06678,6.06773,14000000.0
2006-01-24 18:59:00,6.06739,6.06816,6.06652,6.06727,14000000.0
2006-01-24 19:00:00,6.06694,6.06718,6.0655,6.0655,15000000.0
2006-01-24 19:01:00,6.06384,6.06499,6.06217,6.06328,15000000.0
2006-01-24 19:02:00,6.06399,6.06575,6.06399,6.06495,14000000.0
2006-01-24 19:03:00,6.06701,6.06701,6.06555,6.0662,14000000.0
2006-01-24 19:04:00,6.065,6.06583,6.06435,6.06553,12000000.0
2006-01-24 19:05:00,6.06615,6.06615,6.06411,6.06411,15000000.0
2006-01-24 19:06:00,6.06457,6.06628,6.06455,6.065,16000000.0
2006-01-24 19:07:00,6.06471,6.06565,6.06407,6.06428,20000000.0
2006-01-24 19:08:00,6.06427,6.06565,6.064,6.06503,8000000.0
2006-01-24 19:09:00,6.06417,6.0645,6.06321,6.06321,17000000.0
2006-01-24 19:10:00,6.06526,6.0657,6.0635,6.06526,9000000.0
2006-01-24 19:11:00,6.06557,6.06557,6.0638,6.06458,16000000.0
2006-01-24 19:12:00,6.06506,6.06506,6.06369,6.06398,13000000.0
2006-01-24 19:13:00,6.0642,6.06467,6.06352,6.06406,10000000.0
2006-01-24 19:14:00,6.06381,6.06534,6.06381,6.06528,20000000.0
2006-01-24 19:15:00,6.06429,6.06584,6.06429,6.06516,12000000.0
2006-01-24 19:16:00,6.06508,6.06654,6.06508,6.06552,8000000.0
2006-01-24 19:17:00,6.06674,6.06677,6.06519,6.06633,18000000.0
2006-01-24 19:18:00,6.06527,6.06802,6.06527,6.06783,11000000.0
2006-01-24 19:19:00,6.06739,6.06739,6.06629,6.0665,12000000.0
2006-01-24 19:20:00,6.06657,6.06718,6.06563,6.06677,14000000.0
2006-01-24 19:21:00,6.06648,6.06665,6.06554,6.06665,13000000.0
2006-01-24 19:22:00,6.06694,6.06793,6.06648,6.06652,12000000.0
2006-01-24 19:23:00,6.06562,6.06723,6.06562,6.06676,14000000.0
2006-01-24 19:24:00,6.06604,6.06691,6.06528,6.06543,19000000.0
2006-01-24 19:25:00,6.06715,6.06769,6.06588,6.06628,8000000.0
2006-01-24 19:26:00,6.06656,6.06723,6.06587,6.06617,7000000.0
2006-01-24 19:27:00,6.06631,6.06656,6.06534,6.06534,20000000.0
2006-01-24 19:28:00,6.06548,6.06722,6.06548,6.0664,17000000.0
2006-01-24 19:29:00,6.06665,6.06699,6.06526,6.06621,10000000.0
2006-01-24 19:30:00,6.06537,6.06569,6.06413,6.06413,15000000.0
2006-01-24 19:31:00,6.06413,6.06499,6.06384,6.06405,11000000.0
2006-01-24 19:32:00,6.06277,6.06404,6.06273,6.06311,9000000.0
2006-01-24 19:33:00,6.06262,6.06348,6.06262,6.06294,14000000.0
2006-01-24 19:34:00,6.06219,6.06258,6.06158,6.06162,17000000.0
2006-01-24 19:35:00,6.06197,6.06296,6.06195,6.06195,8000000.0
2006-01-24 19:36:00,6.06148,6.06244,6.06062,6.06193,15000000.0
2006-01-24 19:37:00,6.06161,6.06193,6.06076,6.06109,8000000.0
2006-01-24 19:38:00,6.06135,6.06176,6.06044,6.06138,15000000.0
2006-01-24 19:39:00,6.06097,6.06174,6.05992,6.06091,17000000.0
2006-01-24 19:40:00,6.06135,6.06148,6.06063,6.06068,16000000.0
2006-01-24 19:41:00,6.06114,6.06142,6.06003,6.0606,11000000.0
2006-01-24 19:42:00,6.06067,6.06134,6.05976,6.06116,15000000.0
2006-01-24 19:43:00,6.06172,6.06186,6.06025,6.06186,14000000.0
2006-01-24 19:44:00,6.0619,6.06332,6.06108,6.06332,14000000.0
2006-01-24 19:45:00,6.06242,6.06298,6.062,6.062,15000000.0
2006-01-24 19:46:00,6.06286,6.06376,6.06207,6.06315,15000000.0
2006-01-24 19:47:00,6.0627,6.0647,6.0627,6.06366,16000000.0
2006-01-24 19:48:00,6.06356,6.06455,6.06332,6.0635,16000000.0
2006-01-24 19:49:00,6.06387,6.06433,6.06302,6.06424,8000000.0
2006-01-24 19:50:00,6.0632,6.06384,6.06277,6.06381,9000000.0
2006-01-24 19:51:00,6.06226,6.06295,6.06132,6.06263,19000000.0
2006-01-24 19:52:00,6.06168,6.06229,6.06129,6.06226,11000000.0
2006-01-24 19:53:00,6.06292,6.06336,6.06193,6.06268,14000000.0
2006-01-24 19:54:00,6.06322,6.06486,6.06322,6.06376,18000000.0
2006-01-24 19:55:00,6.06278,6.06308,6.06124,6.06241,13000000.0
2006-01-24 19:56:00,6.06235,6.06301,6.0621,6.0621,10000000.0
2006-01-24 19:57:00,6.06205,6.06383,6.06205,6.06365,16000000.0
2006-01-24 19:58:00,6.06309,6.06455,6.06289,6.06361,15000000.0
2006-01-24 19:59:00,6.06382,6.06425,6.06375,6.06418,14000000.0
2006-01-24 20:00:00,6.06337,6.06358,6.0625,6.0625,11000000.0
2006-01-24 20:01:00,6.062,6.06369,6.06156,6.06369,24000000.0
2006-01-24 20:02:00,6.0642,6.06441,6.06326,6.06331,11000000.0
2006-01-24 20:03:00,6.06348,6.06418,6.06308,6.06418,11000000.0
2006-01-24 20:04:00,6.06408,6.06408,6.06249,6.06249,10000000.0
2006-01-24 20:05:00,6.06228,6.06394,6.06198,6.06394,17000000.0
2006-01-24 20:06:00,6.06243,6.06455,6.06243,6.06386,10000000.0
2006-01-24 20:07:00,6.06344,6.06489,6.0632,6.06489,14000000.0
2006-01-24 20:08:00,6.06397,6.06456,6.06332,6.0637,13000000.0
2006-01-24 20:09:00,6.0637,6.06508,6.06355,6.06459,11000000.0
2006-01-24 20:10:00,6.0649,6.06512,6.06362,6.06419,11000000.0
2006-01-24 20:11:00,6.06524,6.06537,6.06439,6.06493,9000000.0
2006-01-24 20:12:00,6.06486,6.06537,6.06405,6.06518,16000000.0
2006-01-24 20:13:00,6.06451,6.06479,6.06406,6.06478,11000000.0
2006-01-24 20:14:00,6.06559,6.06603,6.06437,6.06515,19000000.0
2006-01-24 20:15:00,6.06522,6.06624,6.06455,6.06624,13000000.0
2006-01-24 20:16:00,6.06562,6.06679,6.06499,6.06679,15000000.0
2006-01-24 20:17:00,6.06512,6.06518,6.06421,6.06447,8000000.0
2006-01-24 20:18:00,6.06551,6.06551,6.06401,6.06467,14000000.0
2006-01-24 20:19:00,6.06388,6.06388,6.06259,6.06325,14000000.0
2006-01-24 20:20:00,6.06375,6.06375,6.06204,6.06204,12000000.0
2006-01-24 20:21:00,6.06217,6.06278,6.06176,6.06176,9000000.0
2006-01-24 20:22:00,6.06322,6.06375,6.06218,6.06218,17000000.0
2006-01-24 20:23:00,6.06251,6.06415,6.06251,6.06294,11000000.0
2006-01-24 20:24:00,6.06295,6.0646,6.06295,6.06442,16000000.0
2006-01-24 20:25:00,6.06411,6.06412,6.06272,6.06284,11000000.0
2006-01-24 20:26:00,6.06293,6.06389,6.06277,6.06288,8000000.0
2006-01-24 20:27:00,6.06355,6.06516,6.06339,6.06339,13000000.0
2006-01-24 20:28:00,6.06366,6.06473,6.06326,6.06344,15000000.0
2006-01-24 20:29:00,6.06306,6.06306,6.06212,6.06212,16000000.0
2006-01-24 20:30:00,6.06241,6.06353,6.0622,6.06274,8000000.0
2006-01-24 20:31:00,6.06293,6.06299,6.06271,6.06286,18000000.0
2006-01-24 20:32:00,6.06273,6.0636,6.06246,6.06301,7000000.0
2006-01-24 20:33:00,6.06326,6.06437,6.06294,6.0639,13000000.0
2006-01-24 20:34:00,6.06318,6.06407,6.06259,6.06302,13000000.0
2006-01-24 20:35:00,6.06254,6.06292,6.06177,6.06264,9000000.0
2006-01-24 20:36:00,6.0633,6.06399,6.06291,6.06333,17000000.0
2006-01-24 20:37:00,6.06366,6.06394,6.06251,6.06339,14000000.0
2006-01-24 20:38:00,6.06381,6.06382,6.06201,6.06308,16000000.0
2006-01-24 20:39:00,6.06411,6.06421,6.06253,6.06263,14000000.0
2006-01-24 20:40:00,6.06297,6.06381,6.06236,6.06236,17000000.0
2006-01-24 20:41:00,6.06333,6.06378,6.06257,6.06348,16000000.0
2006-01-24 20:42:00,6.06321,6.06433,6.06253,6.06253,22000000.0
2006-01-24 20:43:00,6.06233,6.06419,6.06233,6.06247,18000000.0
2006-01-24 20:44:00,6.06205,6.06359,6.06205,6.06273,16000000.0
2006-01-24 20:45:00,6.06323,6.06374,6.06318,6.06318,8000000.0
2006-01-24 20:46:00,6.06351,6.06409,6.0624,6.06342,19000000.0
2006-01-24 20:47:00,6.06311,6.06349,6.06229,6.06229,12000000.0
2006-01-24 20:48:00,6.06201,6.06331,6.06201,6.06235,9000000.0
2006-01-24 20:49:00,6.06257,6.06339,6.06219,6.06339,19000000.0
2006-01-24 20:50:00,6.06344,6.06458,6.06316,6.06419,15000000.0
2006-01-24 20:51:00,6.06461,6.06513,6.06395,6.06432,9000000.0
2006-01-24 20:52:00,6.06388,6.06397,6.06351,6.06397,11000000.0
2006-01-24 20:53:00,6.06413,6.06461,6.06407,6.06421,15000000.0
2006-01-24 20:54:00,6.06395,6.06475,6.06323,6.06323,12000000.0
2006-01-24 20:55:00,6.06267,6.06438,6.06267,6.06376,18000000.0
2006-01-24 20:56:00,6.064,6.06471,6.0639,6.0639,12000000.0
2006-01-24 20:57:00,6.0641,6.0645,6.06314,6.06353,13000000.0
2006-01-24 20:58:00,6.06362,6.06456,6.06362,6.06426,11000000.0
2006-01-24 20:59:00,6.06426,6.06465,6.06355,6.06427,11000000.0
2006-01-24 21:00:00,6.06444,6.06499,6.0636,6.06419,17000000.0
2006-01-24 21:01:00,6.06366,6.06366,6.06211,6.06211,10000000.0
2006-01-24 21:02:00,6.06259,6.0636,6.06257,6.06295,8000000.0
2006-01-24 21:03:00,6.06315,6.06443,6.06265,6.06409,19000000.0
2006-01-24 21:04:00,6.06416,6.06441,6.06301,6.06395,18000000.0
2006-01-24 21:05:00,6.06395,6.06523,6.06339,6.06523,14000000.0
2006-01-24 21:06:00,6.06482,6.06485,6.06278,6.06453,12000000.0
2006-01-24 21:07:00,6.06473,6.06473,6.06321,6.06377,10000000.0
2006-01-24 21:08:00,6.06306,6.06326,6.06166,6.06296,14000000.0
2006-01-24 21:09:00,6.06334,6.06423,6.063,6.06317,16000000.0
2006-01-24 21:10:00,6.0629,6.06451,6.0629,6.0639,15000000.0
2006-01-24 21:11:00,6.06355,6.06394,6.06232,6.06313,13000000.0
2006-01-24 21:12:00,6.0629,6.06338,6.06249,6.06338,10000000.0
2006-01-24 21:13:00,6.06349,6.06349,6.06319,6.06323,14000000.0
2006-01-24 21:14:00,6.06339,6.06358,6.0626,6.0626,10000000.0
2006-01-24 21:15:00,6.06231,6.06377,6.06187,6.06206,15000000.0
2006-01-24 21:16:00,6.06202,6.06383,6.06202,6.06383,11000000.0
2006-01-24 21:17:00,6.06363,6.06389,6.06263,6.06329,13000000.0
2006-01-24 21:18:00,6.06496,6.06579,6.06355,6.0651,17000000.0
2006-01-24 21:19:00,6.06608,6.06801,6.06509,6.06779,12000000.0
2006-01-24 21:20:00,6.068,6.07152,6.06678,6.07152,14000000.0
2006-01-24 21:21:00,6.07239,6.07369,6.07233,6.07251,11000000.0
2006-01-24 21:22:00,6.07349,6.07349,6.06843,6.06843,9000000.0
2006-01-24 21:23:00,6.06978,6.07383,6.06978,6.07383,7000000.0
2006-01-24 21:24:00,6.07433,6.07656,6.07433,6.07656,11000000.0
2006-01-24 21:25:00,6.07807,6.07968,6.07758,6.0781,7000000.0
2006-01-24 21:26:00,6.0786,6.07882,6.07621,6.07621,13000000.0
2006-01-24 21:27:00,6.07548,6.07658,6.07462,6.07658,11000000.0
2006-01-24 21:28:00,6.0763,6.07662,6.07435,6.07435,15000000.0
2006-01-24 21:29:00,6.07477,6.07587,6.07472,6.07472,12000000.0
2006-01-24 21:30:00,6.07408,6.07473,6.07298,6.07298,10000000.0
2006-01-24 21:31:00,6.07412,6.07429,6.07322,6.07343,10000000.0
2006-01-24 21:32:00,6.07308,6.07396,6.07294,6.07387,12000000.0
2006-01-24 21:33:00,6.07236,6.07309,6.07159,6.07273,19000000.0
2006-01-24 21:34:00,6.07278,6.07319,6.07145,6.07205,8000000.0
2006-01-24 21:35:00,6.07238,6.07366,6.07238,6.0727,20000000.0
2006-01-24 21:36:00,6.07346,6.07346,6.07187,6.07188,19000000.0
2006-01-24 21:37:00,6.07233,6.07341,6.0716,6.07292,19000000.0
2006-01-24 21:38:00,6.07254,6.07286,6.07189,6.07225,13000000.0
2006-01-24 21:39:00,6.07201,6.07246,6.07148,6.07246,17000000.0
2006-01-24 21:40:00,6.07277,6.07333,6.07194,6.07194,7000000.0
2006-01-24 21:41:00,6.07165,6.07412,6.07165,6.07241,11000000.0
2006-01-24 21:42:00,6.07327,6.07401,6.07327,6.07357,18000000.0
2006-01-24 21:43:00,6.07192,6.07334,6.07192,6.07292,13000000.0
2006-01-24 21:44:00,6.07183,6.07283,6.07139,6.07276,16000000.0
2006-01-24 21:45:00,6.07212,6.07277,6.07142,6.07191,11000000.0
2006-01-24 21:46:00,6.07238,6.07248,6.07087,6.07087,13000000.0
2006-01-24 21:47:00,6.0723,6.0723,6.07011,6.07031,13000000.0
2006-01-24 21:48:00,6.06996,6.07035,6.06842,6.07012,17000000.0
2006-01-24 21:49:00,6.06961,6.06994,6.06876,6.06994,8000000.0
2006-01-24 21:50:00,6.0697,6.06977,6.06868,6.06868,11000000.0
2006-01-24 21:51:00,6.07026,6.07041,6.06919,6.06986,13000000.0
2006-01-24 21:52:00,6.06972,6.06999,6.06854,6.06854,13000000.0
2006-01-24 21:53:00,6.06819,6.06912,6.06753,6.06785,14000000.0
2006-01-24 21:54:00,6.06821,6.06965,6.06801,6.06801,11000000.0
2006-01-24 21:55:00,6.06762,6.06976,6.06762,6.06808,17000000.0
2006-01-24 21:56:00,6.0681,6.07006,6.06784,6.06896,12000000.0
2006-01-24 21:57:00,6.06858,6.06858,6.06741,6.06827,16000000.0
2006-01-24 21:58:00,6.06738,6.06826,6.06658,6.06721,9000000.0
2006-01-24 21:59:00,6.06689,6.06689,6.06524,6.06643,18000000.0
2006-01-24 22:00:00,6.06556,6.06645,6.06504,6.06504,13000000.0
2006-01-24 22:01:00,6.06618,6.06698,6.06618,6.06684,11000000.0
2006-01-24 22:02:00,6.06632,6.06636,6.06457,6.06619,17000000.0
2006-01-24 22:03:00,6.06577,6.06589,6.065,6.06579,23000000.0
2006-01-24 22:04:00,6.06603,6.06658,6.06574,6.06658,15000000.0
2006-01-24 22:05:00,6.06573,6.06645,6.06505,6.06516,14000000.0
2006-01-24 22:06:00,6.06518,6.06631,6.06476,6.06476,15000000.0
2006-01-24 22:07:00,6.06505,6.06654,6.06477,6.06477,9000000.0
2006-01-24 22:08:00,6.06461,6.0648,6.06452,6.06464,18000000.0
2006-01-24 22:09:00,6.06492,6.06615,6.06492,6.06562,11000000.0
2006-01-24 22:10:00,6.06557,6.0657,6.06353,6.06395,7000000.0
2006-01-24 22:11:00,6.0652,6.06594,6.06439,6.06582,8000000.0
2006-01-24 22:12:00,6.06637,6.06825,6.06615,6.06705,16000000.0
2006-01-24 22:13:00,6.06684,6.06712,6.06475,6.06531,24000000.0
2006-01-24 22:14:00,6.06522,6.06522,6.06402,6.06465,9000000.0
2006-01-24 22:15:00,6.06487,6.0655,6.06469,6.06527,10000000.0
2006-01-24 22:16:00,6.06527,6.06599,6.06477,6.06599,13000000.0
2006-01-24 22:17:00,6.06549,6.06549,6.06294,6.06368,20000000.0
2006-01-24 22:18:00,6.06404,6.06474,6.06379,6.06407,11000000.0
2006-01-24 22:19:00,6.06388,6.06469,6.06334,6.06404,15000000.0
2006-01-24 22:20:00,6.06431,6.06546,6.06305,6.06424,16000000.0
2006-01-24 22:21:00,6.0659,6.0659,6.06437,6.06542,12000000.0
2006-01-24 22:22:00,6.06563,6.06577,6.06447,6.06492,14000000.0
2006-01-24 22:23:00,6.06485,6.06577,6.06468,6.06577,11000000.0
2006-01-24 22:24:00,6.0661,6.06647,6.06445,6.06585,16000000.0
2006-01-24 22:25:00,6.06655,6.06747,6.06654,6.06691,14000000.0
2006-01-24 22:26:00,6.06781,6.06802,6.06668,6.06668,10000000.0
2006-01-24 22:27:00,6.06634,6.06683,6.06587,6.06587,14000000.0
2006-01-24 22:28:00,6.06554,6.06653,6.06554,6.06623,12000000.0
2006-01-24 22:29:00,6.06733,6.06733,6.06558,6.06642,13000000.0
2006-01-24 22:30:00,6.06652,6.0675,6.06647,6.067,8000000.0
2006-01-24 22:31:00,6.06733,6.06867,6.06685,6.06791,11000000.0
2006-01-24 22:32:00,6.06762,6.06888,6.0667,6.06888,20000000.0
2006-01-24 22:33:00,6.06811,6.06828,6.06699,6.06699,11000000.0
2006-01-24 22:34:00,6.06622,6.06718,6.06622,6.06628,10000000.0
2006-01-24 22:35:00,6.06627,6.06742,6.06581,6.06581,13000000.0
2006-01-24 22:36:00,6.0659,6.06681,6.06589,6.06681,9000000.0
2006-01-24 22:37:00,6.06709,6.06715,6.06562,6.06665,13000000.0
2006-01-24 22:38:00,6.06639,6.06664,6.06572,6.06584,9000000.0
2006-01-24 22:39:00,6.06555,6.0658,6.06555,6.06562,12000000.0
2006-01-24 22:40:00,6.06548,6.06576,6.06489,6.06489,9000000.0
2006-01-24 22:41:00,6.06488,6.06552,6.06477,6.06477,14000000.0
2006-01-24 22:42:00,6.06505,6.06693,6.06505,6.0666,13000000.0
2006-01-24 22:43:00,6.0669,6.0669,6.06651,6.06679,12000000.0
2006-01-24 22:44:00,6.06627,6.06627,6.06442,6.06607,15000000.0
2006-01-24 22:45:00,6.06573,6.06729,6.06499,6.06729,13000000.0
2006-01-24 22:46:00,6.06699,6.06745,6.06556,6.06557,14000000.0
2006-01-24 22:47:00,6.06579,6.06598,6.065,6.0658,15000000.0
2006-01-24 22:48:00,6.0663,6.06721,6.06594,6.06718,13000000.0
2006-01-24 22:49:00,6.06713,6.06773,6.06623,6.06741,13000000.0
2006-01-24 22:50:00,6.06745,6.06854,6.06706,6.06764,15000000.0
2006-01-24 22:51:00,6.06786,6.07005,6.06786,6.06874,14000000.0
2006-01-24 22:52:00,6.06819,6.0692,6.06779,6.06808,9000000.0
2006-01-24 22:53:00,6.06839,6.07045,6.06839,6.06908,15000000.0
2006-01-24 22:54:00,6.07001,6.07049,6.06884,6.06884,17000000.0
2006-01-24 22:55:00,6.06858,6.06917,6.06858,6.06905,16000000.0
2006-01-24 22:56:00,6.06961,6.07049,6.06939,6.07026,13000000.0
2006-01-24 22:57:00,6.07062,6.07102,6.06979,6.06982,8000000.0
2006-01-24 22:58:00,6.06976,6.06989,6.068,6.068,8000000.0
2006-01-24 22:59:00,6.06826,6.06991,6.06826,6.06905,19000000.0
2006-01-24 23:00:00,6.0688,6.06991,6.06843,6.06905,10000000.0
2006-01-24 23:01:00,6.06916,6.0696,6.0687,6.0696,7000000.0
2006-01-24 23:02:00,6.06983,6.06994,6.06868,6.06985,15000000.0
2006-01-24 23:03:00,6.07041,6.07041,6.06831,6.06981,17000000.0
2006-01-24 23:04:00,6.06994,6.07053,6.06893,6.06985,19000000.0
2006-01-24 23:05:00,6.0704,6.0704,6.06921,6.0696,9000000.0
2006-01-24 23:06:00,6.06962,6.06963,6.06853,6.06963,12000000.0
2006-01-24 23:07:00,6.07011,6.07081,6.06941,6.07035,14000000.0
2006-01-24 23:08:00,6.07043,6.07114,6.06907,6.06983,16000000.0
2006-01-24 23:09:00,6.06826,6.07037,6.06826,6.06984,9000000.0
2006-01-24 23:10:00,6.06874,6.06968,6.06839,6.06916,12000000.0
2006-01-24 23:11:00,6.06834,6.06978,6.06829,6.06829,14000000.0
2006-01-24 23:12:00,6.06803,6.06803,6.06774,6.06774,7000000.0
2006-01-24 23:13:00,6.06832,6.06985,6.068,6.06985,14000000.0
2006-01-24 23:14:00,6.06997,6.06997,6.06821,6.06893,19000000.0
2006-01-24 23:15:00,6.06964,6.06964,6.06815,6.06897,13000000.0
2006-01-24 23:16:00,6.06892,6.06916,6.06803,6.06803,15000000.0
2006-01-24 23:17:00,6.06812,6.06986,6.06797,6.06986,11000000.0
2006-01-24 23:18:00,6.06994,6.07048,6.06835,6.07022,12000000.0
2006-01-24 23:19:00,6.06983,6.07029,6.0685,6.0685,14000000.0
2006-01-24 23:20:00,6.06852,6.07028,6.06852,6.07028,19000000.0
2006-01-24 23:21:00,6.06947,6.06974,6.06843,6.06843,7000000.0
2006-01-24 23:22:00,6.06822,6.07043,6.06822,6.0697,15000000.0
2006-01-24 23:23:00,6.06856,6.0695,6.06793,6.0695,11000000.0
2006-01-24 23:24:00,6.06875,6.06961,6.06796,6.06871,14000000.0
2006-01-24 23:25:00,6.06948,6.06987,6.06841,6.06911,11000000.0
2006-01-24 23:26:00,6.06952,6.07094,6.06917,6.06951,14000000.0
2006-01-24 23:27:00,6.06956,6.07119,6.06956,6.07114,11000000.0
2006-01-24 23:28:00,6.07122,6.07136,6.07025,6.07044,12000000.0
2006-01-24 23:29:00,6.07098,6.07227,6.07072,6.07227,16000000.0
2006-01-24 23:30:00,6.07246,6.0728,6.07148,6.07247,20000000.0
2006-01-24 23:31:00,6.07102,6.07135,6.07046,6.07135,11000000.0
2006-01-24 23:32:00,6.07138,6.07138,6.06993,6.07022,16000000.0
2006-01-24 23:33:00,6.07035,6.07035,6.06914,6.06968,12000000.0
2006-01-24 23:34:00,6.06993,6.07026,6.06932,6.06932,13000000.0
2006-01-24 23:35:00,6.06966,6.07075,6.06926,6.07075,9000000.0
2006-01-24 23:36:00,6.07073,6.07073,6.06889,6.06889,9000000.0
2006-01-24 23:37:00,6.06933,6.06974,6.06873,6.06974,14000000.0
2006-01-24 23:38:00,6.06969,6.06979,6.06829,6.06979,13000000.0
2006-01-24 23:39:00,6.06974,6.07006,6.0677,6.06984,17000000.0
2006-01-24 23:40:00,6.06929,6.06998,6.06857,6.06908,12000000.0
2006-01-24 23:41:00,6.0688,6.07008,6.06823,6.06823,17000000.0
2006-01-24 23:42:00,6.06789,6.06925,6.06789,6.06901,22000000.0
2006-01-24 23:43:00,6.06924,6.06925,6.06815,6.06901,15000000.0
2006-01-24 23:44:00,6.06797,6.0691,6.06797,6.06907,14000000.0
2006-01-24 23:45:00,6.06898,6.06991,6.06873,6.06941,20000000.0
2006-01-24 23:46:00,6.06986,6.07019,6.06917,6.06918,14000000.0
2006-01-24 23:47:00,6.0687,6.06877,6.06806,6.06814,10000000.0
2006-01-24 23:48:00,6.06792,6.0681,6.06784,6.0681,18000000.0
2006-01-24 23:49:00,6.06841,6.06949,6.06841,6.06912,14000000.0
2006-01-24 23:50:00,6.06919,6.06942,6.0683,6.0683,13000000.0
2006-01-24 23:51:00,6.06807,6.06972,6.06807,6.06865,8000000.0
2006-01-24 23:52:00,6.06879,6.07042,6.06879,6.06888,16000000.0
2006-01-24 23:53:00,6.07089,6.0716,6.06972,6.07032,18000000.0
2006-01-24 23:54:00,6.07059,6.07166,6.07059,6.07118,12000000.0
2006-01-24 23:55:00,6.07166,6.07234,6.07055,6.07141,19000000.0
2006-01-24 23:56:00,6.07135,6.07214,6.07084,6.07146,14000000.0
2006-01-24 23:57:00,6.06991,6.07092,6.06915,6.07028,16000000.0
2006-01-24 23:58:00,6.06921,6.07015,6.06921,6.06976,13000000.0
2006-01-24 23:59:00,6.06991,6.07106,6.06949,6.07049,14000000.0
2006-01-25 00:00:00,6.07141,6.07141,6.06959,6.07058,17000000.0
2006-01-25 00:01:00,6.07132,6.07184,6.07029,6.07039,12000000.0
2006-01-25 00:02:00,6.07047,6.07162,6.07017,6.07119,15000000.0
2006-01-25 00:03:00,6.07126,6.07134,6.07048,6.07048,14000000.0
2006-01-25 00:04:00,6.06996,6.07022,6.06994,6.07022,12000000.0
2006-01-25 00:05:00,6.07012,6.07035,6.06998,6.07029,12000000.0
2006-01-25 00:06:00,6.07065,6.07168,6.07059,6.07084,12000000.0
2006-01-25 00:07:00,6.0712,6.07201,6.07108,6.07159,11000000.0
2006-01-25 00:08:00,6.07108,6.07173,6.07081,6.07134,15000000.0
2006-01-25 00:09:00,6.07167,6.07296,6.07132,6.07249,12000000.0
2006-01-25 00:10:00,6.07271,6.07492,6.07271,6.07405,19000000.0
2006-01-25 00:11:00,6.07369,6.0745,6.07319,6.0745,8000000.0
2006-01-25 00:12:00,6.07443,6.07443,6.07267,6.07282,9000000.0
2006-01-25 00:13:00,6.07319,6.07419,6.07319,6.07381,13000000.0
2006-01-25 00:14:00,6.07395,6.07418,6.07241,6.07418,14000000.0
2006-01-25 00:15:00,6.07457,6.07592,6.0735,6.07514,12000000.0
2006-01-25 00:16:00,6.07448,6.07557,6.0737,6.0737,12000000.0
2006-01-25 00:17:00,6.07306,6.07342,6.07226,6.07333,10000000.0
2006-01-25 00:18:00,6.07332,6.07402,6.07273,6.07371,19000000.0
2006-01-25 00:19:00,6.07423,6.07459,6.0742,6.0742,12000000.0
2006-01-25 00:20:00,6.07411,6.07411,6.07256,6.07315,11000000.0
2006-01-25 00:21:00,6.07276,6.07309,6.07187,6.07187,14000000.0
2006-01-25 00:22:00,6.07163,6.07302,6.07163,6.07302,13000000.0
2006-01-25 00:23:00,6.07308,6.07321,6.07135,6.07216,13000000.0
2006-01-25 00:24:00,6.07255,6.07333,6.07175,6.07333,9000000.0
2006-01-25 00:25:00,6.07253,6.07264,6.07173,6.07258,13000000.0
2006-01-25 00:26:00,6.07255,6.07255,6.07149,6.07199,14000000.0
2006-01-25 00:27:00,6.07201,6.07216,6.07108,6.07108,15000000.0
2006-01-25 00:28:00,6.07144,6.07251,6.07144,6.07173,7000000.0
2006-01-25 00:29:00,6.07192,6.07257,6.07152,6.07152,17000000.0
2006-01-25 00:30:00,6.07163,6.07326,6.07163,6.07266,9000000.0
2006-01-25 00:31:00,6.07279,6.07326,6.07229,6.07254,13000000.0
2006-01-25 00:32:00,6.07366,6.07366,6.07214,6.07322,8000000.0
2006-01-25 00:33:00,6.07329,6.07346,6.07216,6.07216,19000000.0
2006-01-25 00:34:00,6.07255,6.07417,6.07255,6.07307,15000000.0
2006-01-25 00:35:00,6.07311,6.07514,6.0731,6.07507,12000000.0
2006-01-25 00:36:00,6.07466,6.07466,6.07312,6.07398,15000000.0
2006-01-25 00:37:00,6.07467,6.07579,6.07377,6.07579,15000000.0
2006-01-25 00:38:00,6.07544,6.07611,6.07475,6.07536,18000000.0
2006-01-25 00:39:00,6.07532,6.07621,6.07511,6.07569,20000000.0
2006-01-25 00:40:00,6.07575,6.07601,6.07493,6.07535,10000000.0
2006-01-25 00:41:00,6.07479,6.07582,6.07467,6.07489,9000000.0
2006-01-25 00:42:00,6.07436,6.0756,6.0743,6.07502,16000000.0
2006-01-25 00:43:00,6.07539,6.07676,6.0746,6.07532,16000000.0
2006-01-25 00:44:00,6.07555,6.07702,6.07555,6.07648,10000000.0
2006-01-25 00:45:00,6.07597,6.07597,6.07361,6.07511,16000000.0
2006-01-25 00:46:00,6.07475,6.07514,6.07385,6.07448,12000000.0
2006-01-25 00:47:00,6.07466,6.07512,6.07459,6.07478,8000000.0
2006-01-25 00:48:00,6.07477,6.07622,6.07476,6.07622,16000000.0
2006-01-25 00:49:00,6.07657,6.0766,6.07472,6.0758,11000000.0
2006-01-25 00:50:00,6.0759,6.07638,6.07516,6.07516,9000000.0
2006-01-25 00:51:00,6.07512,6.07552,6.07464,6.0751,9000000.0
2006-01-25 00:52:00,6.07483,6.07518,6.07394,6.07489,18000000.0
2006-01-25 00:53:00,6.07475,6.07547,6.0741,6.07471,12000000.0
2006-01-25 00:54:00,6.07472,6.07543,6.07382,6.07543,12000000.0
2006-01-25 00:55:00,6.07546,6.07579,6.07484,6.07523,11000000.0
2006-01-25 00:56:00,6.07542,6.07652,6.07452,6.07644,14000000.0
2006-01-25 00:57:00,6.0764,6.07714,6.07478,6.0765,15000000.0
2006-01-25 00:58:00,6.07557,6.07631,6.07506,6.0755,9000000.0
2006-01-25 00:59:00,6.07555,6.07678,6.07447,6.07628,17000000.0
2006-01-25 01:00:00,6.0746,6.07577,6.0737,6.07541,12000000.0
2006-01-25 01:01:00,6.07384,6.07535,6.07345,6.07421,15000000.0
2006-01-25 01:02:00,6.07566,6.07566,6.0731,6.07323,10000000.0
2006-01-25 01:03:00,6.0727,6.07426,6.0727,6.07311,13000000.0
2006-01-25 01:04:00,6.07352,6.07562,6.07352,6.07494,13000000.0
2006-01-25 01:05:00,6.07383,6.07531,6.07383,6.07495,13000000.0
2006-01-25 01:06:00,6.07397,6.07558,6.07397,6.07551,12000000.0
2006-01-25 01:07:00,6.076,6.076,6.07385,6.07385,13000000.0
2006-01-25 01:08:00,6.07427,6.0756,6.07387,6.07554,15000000.0
2006-01-25 01:09:00,6.07527,6.07625,6.07427,6.07516,17000000.0
2006-01-25 01:10:00,6.07577,6.07656,6.07478,6.07482,10000000.0
2006-01-25 01:11:00,6.07539,6.07539,6.07426,6.0744,11000000.0
2006-01-25 01:12:00,6.07487,6.07521,6.07431,6.07504,10000000.0
2006-01-25 01:13:00,6.07464,6.076,6.07454,6.0753,11000000.0
2006-01-25 01:14:00,6.0746,6.07529,6.07343,6.07457,13000000.0
2006-01-25 01:15:00,6.07427,6.07427,6.07348,6.07354,9000000.0
2006-01-25 01:16:00,6.07398,6.07564,6.07398,6.07513,12000000.0
2006-01-25 01:17:00,6.0752,6.0752,6.07365,6.07426,11000000.0
2006-01-25 01:18:00,6.07458,6.0756,6.07372,6.07372,12000000.0
2006-01-25 01:19:00,6.07373,6.07544,6.07373,6.07534,19000000.0
2006-01-25 01:20:00,6.0758,6.07613,6.07473,6.07568,11000000.0
2006-01-25 01:21:00,6.07565,6.07619,6.07464,6.07464,12000000.0
2006-01-25 01:22:00,6.07425,6.07543,6.07425,6.07543,9000000.0
2006-01-25 01:23:00,6.07578,6.07656,6.075,6.075,13000000.0
2006-01-25 01:24:00,6.07496,6.07917,6.07496,6.07884,14000000.0
2006-01-25 01:25:00,6.07826,6.0783,6.07606,6.07606,11000000.0
2006-01-25 01:26:00,6.07602,6.07684,6.07458,6.07513,10000000.0
2006-01-25 01:27:00,6.07478,6.0759,6.07411,6.07487,17000000.0
2006-01-25 01:28:00,6.07644,6.07725,6.07591,6.07669,13000000.0
2006-01-25 01:29:00,6.07692,6.07747,6.07497,6.07712,19000000.0
2006-01-25 01:30:00,6.07749,6.07749,6.07583,6.07637,15000000.0
2006-01-25 01:31:00,6.07662,6.07827,6.07585,6.07594,15000000.0
2006-01-25 01:32:00,6.07683,6.0777,6.07614,6.0773,12000000.0
2006-01-25 01:33:00,6.07777,6.07806,6.07604,6.07682,8000000.0
2006-01-25 01:34:00,6.07771,6.07887,6.07746,6.07887,18000000.0
2006-01-25 01:35:00,6.07871,6.07928,6.07759,6.07905,12000000.0
2006-01-25 01:36:00,6.07917,6.07926,6.07787,6.07835,16000000.0
2006-01-25 01:37:00,6.07843,6.07849,6.07744,6.07814,15000000.0
2006-01-25 01:38:00,6.07877,6.07942,6.07691,6.07837,18000000.0
2006-01-25 01:39:00,6.07805,6.07854,6.07694,6.07851,10000000.0
2006-01-25 01:40:00,6.07789,6.07882,6.0772,6.07787,11000000.0
2006-01-25 01:41:00,6.07791,6.07803,6.07653,6.07682,16000000.0
2006-01-25 01:42:00,6.07684,6.07762,6.07657,6.07692,14000000.0
2006-01-25 01:43:00,6.07816,6.0783,6.07644,6.07727,16000000.0
2006-01-25 01:44:00,6.07687,6.07687,6.07596,6.07676,15000000.0
2006-01-25 01:45:00,6.07606,6.07733,6.07555,6.07656,16000000.0
2006-01-25 01:46:00,6.07598,6.07647,6.07546,6.07546,9000000.0
2006-01-25 01:47:00,6.0759,6.07675,6.0759,6.0767,17000000.0
2006-01-25 01:48:00,6.07809,6.07809,6.07655,6.07741,16000000.0
2006-01-25 01:49:00,6.07757,6.07795,6.07662,6.07679,10000000.0
2006-01-25 01:50:00,6.07643,6.0778,6.07643,6.07762,11000000.0
2006-01-25 01:51:00,6.07737,6.0779,6.07637,6.0779,12000000.0
2006-01-25 01:52:00,6.07679,6.07796,6.07661,6.07746,12000000.0
2006-01-25 01:53:00,6.07777,6.07821,6.07713,6.07813,18000000.0
2006-01-25 01:54:00,6.07857,6.0786,6.07787,6.07787,14000000.0
2006-01-25 01:55:00,6.07774,6.0786,6.07774,6.07839,18000000.0
2006-01-25 01:56:00,6.0782,6.07947,6.07749,6.07947,8000000.0
2006-01-25 01:57:00,6.07957,6.07957,6.07762,6.07908,13000000.0
2006-01-25 01:58:00,6.07919,6.07926,6.07738,6.07738,11000000.0
2006-01-25 01:59:00,6.07797,6.07862,6.07769,6.07832,11000000.0
2006-01-25 02:00:00,6.07809,6.07809,6.07466,6.07744,16000000.0
2006-01-25 02:01:00,6.07829,6.07909,6.07765,6.07843,21000000.0
2006-01-25 02:02:00,6.078,6.078,6.07673,6.07777,10000000.0
2006-01-25 02:03:00,6.07802,6.07837,6.07717,6.07717,8000000.0
2006-01-25 02:04:00,6.0785,6.07891,6.07717,6.07776,14000000.0
2006-01-25 02:05:00,6.07731,6.07862,6.0773,6.0779,14000000.0
2006-01-25 02:06:00,6.07844,6.07869,6.07777,6.07848,15000000.0
2006-01-25 02:07:00,6.07859,6.0792,6.07839,6.07841,10000000.0
2006-01-25 02:08:00,6.07842,6.07987,6.07807,6.07961,16000000.0
2006-01-25 02:09:00,6.07987,6.08004,6.07876,6.07876,18000000.0
2006-01-25 02:10:00,6.07823,6.07957,6.07823,6.07948,16000000.0
2006-01-25 02:11:00,6.07897,6.07967,6.07804,6.07928,14000000.0
2006-01-25 02:12:00,6.07938,6.07938,6.07779,6.0781,10000000.0
2006-01-25 02:13:00,6.07832,6.07955,6.07791,6.0784,15000000.0
2006-01-25 02:14:00,6.0792,6.08145,6.07887,6.07942,19000000.0
2006-01-25 02:15:00,6.07919,6.08232,6.07919,6.08232,12000000.0
2006-01-25 02:16:00,6.08234,6.08303,6.08099,6.08169,18000000.0
2006-01-25 02:17:00,6.08121,6.08189,6.08064,6.08181,14000000.0
2006-01-25 02:18:00,6.081,6.08262,6.081,6.08245,12000000.0
2006-01-25 02:19:00,6.08239,6.08305,6.08157,6.08157,14000000.0
2006-01-25 02:20:00,6.08276,6.08347,6.0818,6.08244,13000000.0
2006-01-25 02:21:00,6.08216,6.08265,6.08147,6.08172,15000000.0
2006-01-25 02:22:00,6.08085,6.08261,6.08085,6.08138,13000000.0
2006-01-25 02:23:00,6.0815,6.08159,6.08,6.08041,16000000.0
2006-01-25 02:24:00,6.08,6.08,6.07809,6.07954,17000000.0
2006-01-25 02:25:00,6.0791,6.07941,6.07825,6.07931,10000000.0
2006-01-25 02:26:00,6.07723,6.07826,6.07679,6.07736,13000000.0
2006-01-25 02:27:00,6.07692,6.07826,6.07692,6.07756,7000000.0
2006-01-25 02:28:00,6.07647,6.07908,6.07647,6.07848,9000000.0
2006-01-25 02:29:00,6.07825,6.07825,6.07683,6.07757,20000000.0
2006-01-25 02:30:00,6.07717,6.07741,6.0764,6.07712,11000000.0
2006-01-25 02:31:00,6.07705,6.07736,6.07607,6.07666,9000000.0
2006-01-25 02:32:00,6.07739,6.07835,6.07671,6.07805,13000000.0
2006-01-25 02:33:00,6.07763,6.07861,6.07671,6.07776,14000000.0
2006-01-25 02:34:00,6.07819,6.0782,6.07703,6.07708,17000000.0
2006-01-25 02:35:00,6.07705,6.0773,6.07673,6.07718,15000000.0
2006-01-25 02:36:00,6.07727,6.07892,6.07696,6.07706,14000000.0
2006-01-25 02:37:00,6.07738,6.07755,6.07654,6.07697,13000000.0
2006-01-25 02:38:00,6.07631,6.07635,6.07525,6.0762,14000000.0
2006-01-25 02:39:00,6.07598,6.07614,6.07467,6.07526,15000000.0
2006-01-25 02:40:00,6.07715,6.07786,6.07631,6.07631,12000000.0
2006-01-25 02:41:00,6.07709,6.07714,6.07516,6.07516,13000000.0
2006-01-25 02:42:00,6.07541,6.07746,6.07541,6.07702,16000000.0
2006-01-25 02:43:00,6.07692,6.07765,6.07634,6.07657,18000000.0
2006-01-25 02:44:00,6.07663,6.07763,6.07609,6.07763,10000000.0
2006-01-25 02:45:00,6.07726,6.07726,6.07454,6.07576,14000000.0
2006-01-25 02:46:00,6.0754,6.07616,6.07444,6.07444,18000000.0
2006-01-25 02:47:00,6.07408,6.0762,6.07388,6.07602,17000000.0
2006-01-25 02:48:00,6.07589,6.07653,6.0753,6.07554,7000000.0
2006-01-25 02:49:00,6.07574,6.07635,6.07481,6.07582,13000000.0
2006-01-25 02:50:00,6.07614,6.07655,6.0748,6.07517,14000000.0
2006-01-25 02:51:00,6.07511,6.07546,6.07374,6.07489,15000000.0
2006-01-25 02:52:00,6.07511,6.07573,6.0744,6.07472,15000000.0
2006-01-25 02:53:00,6.07485,6.07625,6.07485,6.07617,9000000.0
2006-01-25 02:54:00,6.07621,6.07621,6.07466,6.07477,13000000.0
2006-01-25 02:55:00,6.07522,6.07546,6.07386,6.07432,11000000.0
2006-01-25 02:56:00,6.07379,6.07474,6.07258,6.07278,18000000.0
2006-01-25 02:57:00,6.07226,6.07299,6.07184,6.07282,13000000.0
2006-01-25 02:58:00,6.07202,6.07366,6.07195,6.07357,9000000.0
2006-01-25 02:59:00,6.07352,6.0748,6.07352,6.07418,14000000.0
2006-01-25 03:00:00,6.0728,6.07466,6.0728,6.07455,11000000.0
2006-01-25 03:01:00,6.07511,6.07512,6.07417,6.07504,11000000.0
2006-01-25 03:02:00,6.0752,6.0752,6.07421,6.07502,11000000.0
2006-01-25 03:03:00,6.07564,6.07564,6.0739,6.07521,23000000.0
2006-01-25 03:04:00,6.07475,6.07534,6.07348,6.07348,11000000.0
2006-01-25 03:05:00,6.07352,6.07509,6.07289,6.07336,17000000.0
2006-01-25 03:06:00,6.07299,6.07472,6.07287,6.07472,9000000.0
2006-01-25 03:07:00,6.07465,6.07465,6.07246,6.0731,15000000.0
2006-01-25 03:08:00,6.07302,6.07328,6.07143,6.07143,12000000.0
2006-01-25 03:09:00,6.0724,6.07326,6.07131,6.0727,15000000.0
2006-01-25 03:10:00,6.07235,6.07263,6.07128,6.07182,19000000.0
2006-01-25 03:11:00,6.07297,6.07454,6.07263,6.07365,15000000.0
2006-01-25 03:12:00,6.07364,6.07448,6.07272,6.07402,18000000.0
2006-01-25 03:13:00,6.07474,6.0753,6.07364,6.0753,18000000.0
2006-01-25 03:14:00,6.07438,6.07516,6.07384,6.07403,10000000.0
2006-01-25 03:15:00,6.07427,6.07563,6.07427,6.07501,7000000.0
2006-01-25 03:16:00,6.07617,6.07664,6.07529,6.07529,8000000.0
2006-01-25 03:17:00,6.075,6.07644,6.075,6.07567,10000000.0
2006-01-25 03:18:00,6.07586,6.07694,6.07535,6.07694,15000000.0
2006-01-25 03:19:00,6.07708,6.07708,6.07595,6.07595,10000000.0
2006-01-25 03:20:00,6.07685,6.07685,6.07571,6.0763,16000000.0
2006-01-25 03:21:00,6.07592,6.07662,6.07568,6.07568,11000000.0
2006-01-25 03:22:00,6.07567,6.07778,6.07567,6.07778,10000000.0
2006-01-25 03:23:00,6.07779,6.07843,6.07666,6.07762,12000000.0
2006-01-25 03:24:00,6.07768,6.07827,6.077,6.07775,13000000.0
2006-01-25 03:25:00,6.07773,6.07773,6.07636,6.07715,11000000.0
2006-01-25 03:26:00,6.07728,6.0774,6.07674,6.07721,13000000.0
2006-01-25 03:27:00,6.07595,6.07716,6.07564,6.07688,14000000.0
2006-01-25 03:28:00,6.07656,6.07729,6.07562,6.07577,18000000.0
2006-01-25 03:29:00,6.07555,6.07654,6.07555,6.07654,15000000.0
2006-01-25 03:30:00,6.07699,6.07699,6.07584,6.07584,10000000.0
2006-01-25 03:31:00,6.07616,6.07696,6.07563,6.07577,13000000.0
2006-01-25 03:32:00,6.07581,6.07769,6.07581,6.07653,16000000.0
2006-01-25 03:33:00,6.07641,6.0777,6.07523,6.07523,13000000.0
2006-01-25 03:34:00,6.07527,6.07653,6.07516,6.07653,16000000.0
2006-01-25 03:35:00,6.07748,6.0776,6.07569,6.07652,10000000.0
2006-01-25 03:36:00,6.07535,6.07755,6.07526,6.07755,11000000.0
2006-01-25 03:37:00,6.07721,6.07724,6.07563,6.07655,13000000.0
2006-01-25 03:38:00,6.07635,6.07838,6.07623,6.07838,13000000.0
2006-01-25 03:39:00,6.07757,6.07814,6.07653,6.07806,13000000.0
2006-01-25 03:40:00,6.07904,6.07904,6.07731,6.07817,12000000.0
2006-01-25 03:41:00,6.07849,6.07849,6.07693,6.07693,16000000.0
2006-01-25 03:42:00,6.07743,6.07795,6.07681,6.07697,21000000.0
2006-01-25 03:43:00,6.07789,6.07796,6.07615,6.07686,18000000.0
2006-01-25 03:44:00,6.07745,6.07746,6.07582,6.07689,15000000.0
2006-01-25 03:45:00,6.07489,6.07711,6.07489,6.07711,9000000.0
2006-01-25 03:46:00,6.07769,6.07769,6.07615,6.07665,8000000.0
2006-01-25 03:47:00,6.07616,6.0771,6.07616,6.07672,11000000.0
2006-01-25 03:48:00,6.07617,6.07692,6.07603,6.07603,9000000.0
2006-01-25 03:49:00,6.07715,6.07818,6.07652,6.0771,16000000.0
2006-01-25 03:50:00,6.07659,6.07779,6.07659,6.07755,19000000.0
2006-01-25 03:51:00,6.07745,6.0777,6.07612,6.07612,9000000.0
2006-01-25 03:52:00,6.07637,6.07763,6.07637,6.07726,19000000.0
2006-01-25 03:53:00,6.07773,6.07808,6.07625,6.07723,10000000.0
2006-01-25 03:54:00,6.07801,6.07801,6.0765,6.07664,17000000.0
2006-01-25 03:55:00,6.07656,6.07767,6.07641,6.07694,16000000.0
2006-01-25 03:56:00,6.07705,6.07763,6.07651,6.07724,7000000.0
2006-01-25 03:57:00,6.07765,6.07765,6.07688,6.07688,11000000.0
2006-01-25 03:58:00,6.07672,6.07789,6.07672,6.07737,12000000.0
2006-01-25 03:59:00,6.07729,6.07812,6.07729,6.07749,17000000.0
2006-01-25 04:00:00,6.07686,6.07764,6.07643,6.07691,12000000.0
2006-01-25 04:01:00,6.07612,6.07739,6.07608,6.07697,16000000.0
2006-01-25 04:02:00,6.07597,6.0778,6.07597,6.07694,14000000.0
2006-01-25 04:03:00,6.07685,6.07759,6.07587,6.07729,12000000.0
2006-01-25 04:04:00,6.07679,6.07722,6.07594,6.07594,16000000.0
2006-01-25 04:05:00,6.07603,6.07697,6.07452,6.07697,13000000.0
2006-01-25 04:06:00,6.07706,6.07706,6.07615,6.07667,16000000.0
2006-01-25 04:07:00,6.07682,6.07685,6.07657,6.07657,13000000.0
2006-01-25 04:08:00,6.07675,6.0769,6.07665,6.07678,14000000.0
2006-01-25 04:09:00,6.07685,6.07703,6.07523,6.07587,10000000.0
2006-01-25 04:10:00,6.07577,6.07643,6.07577,6.07636,12000000.0
2006-01-25 04:11:00,6.07655,6.07661,6.07636,6.07636,14000000.0
2006-01-25 04:12:00,6.07672,6.07723,6.07582,6.07659,19000000.0
2006-01-25 04:13:00,6.07681,6.07719,6.07604,6.07682,20000000.0
2006-01-25 04:14:00,6.07719,6.0773,6.07702,6.0772,12000000.0
2006-01-25 04:15:00,6.07719,6.07727,6.07709,6.07712,8000000.0
2006-01-25 04:16:00,6.07657,6.07707,6.07519,6.07519,13000000.0
2006-01-25 04:17:00,6.07591,6.07592,6.07475,6.07592,15000000.0
2006-01-25 04:18:00,6.07608,6.07612,6.0759,6.07606,9000000.0
2006-01-25 04:19:00,6.07594,6.07666,6.07436,6.07666,12000000.0
2006-01-25 04:20:00,6.07684,6.07709,6.07568,6.07606,9000000.0
2006-01-25 04:21:00,6.07594,6.07731,6.07594,6.07673,17000000.0
2006-01-25 04:22:00,6.07664,6.07678,6.07602,6.07616,14000000.0
2006-01-25 04:23:00,6.07602,6.0765,6.07498,6.07498,10000000.0
2006-01-25 04:24:00,6.07518,6.07688,6.075,6.07528,12000000.0
2006-01-25 04:25:00,6.07575,6.07645,6.07526,6.07644,10000000.0
2006-01-25 04:26:00,6.07645,6.07645,6.07434,6.07434,7000000.0
2006-01-25 04:27:00,6.07414,6.07628,6.07414,6.07628,15000000.0
2006-01-25 04:28:00,6.075,6.07548,6.07414,6.07535,7000000.0
2006-01-25 04:29:00,6.07535,6.07575,6.07404,6.07404,14000000.0
2006-01-25 04:30:00,6.07342,6.07613,6.07342,6.07539,11000000.0
2006-01-25 04:31:00,6.07606,6.07674,6.07507,6.07571,15000000.0
2006-01-25 04:32:00,6.07608,6.07608,6.07407,6.07511,17000000.0
2006-01-25 04:33:00,6.07488,6.0764,6.07411,6.0752,14000000.0
2006-01-25 04:34:00,6.07511,6.07608,6.07492,6.07529,9000000.0
2006-01-25 04:35:00,6.07537,6.07738,6.07537,6.07738,12000000.0
2006-01-25 04:36:00,6.07776,6.07776,6.07535,6.07613,12000000.0
2006-01-25 04:37:00,6.07614,6.07668,6.07474,6.07597,12000000.0
2006-01-25 04:38:00,6.07499,6.07772,6.07495,6.07772,11000000.0
2006-01-25 04:39:00,6.07834,6.07851,6.07681,6.07681,17000000.0
2006-01-25 04:40:00,6.0763,6.07909,6.0763,6.07825,9000000.0
2006-01-25 04:41:00,6.07855,6.08006,6.07825,6.08006,10000000.0
2006-01-25 04:42:00,6.08091,6.0817,6.08062,6.08119,8000000.0
2006-01-25 04:43:00,6.08076,6.08138,6.07982,6.08001,18000000.0
2006-01-25 04:44:00,6.07953,6.08105,6.07953,6.07993,9000000.0
2006-01-25 04:45:00,6.07935,6.08032,6.07903,6.0801,9000000.0
2006-01-25 04:46:00,6.08035,6.08083,6.0794,6.0803,16000000.0
2006-01-25 04:47:00,6.0805,6.08179,6.08026,6.08026,12000000.0
2006-01-25 04:48:00,6.08002,6.08178,6.08002,6.08105,10000000.0
2006-01-25 04:49:00,6.08141,6.08207,6.08067,6.08118,16000000.0
2006-01-25 04:50:00,6.08118,6.08207,6.08046,6.08128,16000000.0
2006-01-25 04:51:00,6.08213,6.0829,6.08102,6.08172,20000000.0
2006-01-25 04:52:00,6.08186,6.08268,6.08087,6.08268,13000000.0
2006-01-25 04:53:00,6.08226,6.08305,6.08136,6.08274,11000000.0
2006-01-25 04:54:00,6.08143,6.08338,6.08102,6.08198,11000000.0
2006-01-25 04:55:00,6.08152,6.08152,6.08039,6.08105,12000000.0
2006-01-25 04:56:00,6.0806,6.08222,6.07941,6.07941,16000000.0
2006-01-25 04:57:00,6.08086,6.08116,6.0796,6.08052,7000000.0
2006-01-25 04:58:00,6.08052,6.08062,6.07893,6.07941,13000000.0
2006-01-25 04:59:00,6.07797,6.07962,6.07781,6.07859,17000000.0
2006-01-25 05:00:00,6.07807,6.07893,6.07749,6.07848,10000000.0
2006-01-25 05:01:00,6.07835,6.07998,6.07777,6.07998,13000000.0
2006-01-25 05:02:00,6.07964,6.07964,6.07728,6.07872,18000000.0
2006-01-25 05:03:00,6.07931,6.07931,6.07866,6.0791,9000000.0
2006-01-25 05:04:00,6.0789,6.07973,6.07765,6.07931,12000000.0
2006-01-25 05:05:00,6.07879,6.07914,6.07823,6.07878,10000000.0
2006-01-25 05:06:00,6.07891,6.07892,6.07751,6.07784,20000000.0
2006-01-25 05:07:00,6.0781,6.07834,6.07711,6.07818,10000000.0
2006-01-25 05:08:00,6.07761,6.0779,6.07678,6.0779,17000000.0
2006-01-25 05:09:00,6.07792,6.07792,6.07701,6.07782,15000000.0
2006-01-25 05:10:00,6.07821,6.07852,6.07708,6.07783,10000000.0
2006-01-25 05:11:00,6.07802,6.07802,6.07709,6.07764,16000000.0
2006-01-25 05:12:00,6.07824,6.0785,6.07699,6.07699,7000000.0
2006-01-25 05:13:00,6.07759,6.07912,6.07725,6.0787,12000000.0
2006-01-25 05:14:00,6.0793,6.0795,6.0793,6.07948,14000000.0
2006-01-25 05:15:00,6.07896,6.07899,6.07765,6.07825,16000000.0
2006-01-25 05:16:00,6.07797,6.07849,6.07754,6.07849,15000000.0
2006-01-25 05:17:00,6.0787,6.07899,6.07738,6.07738,10000000.0
2006-01-25 05:18:00,6.07715,6.07785,6.07715,6.07785,13000000.0
2006-01-25 05:19:00,6.07774,6.0781,6.07774,6.07803,13000000.0
2006-01-25 05:20:00,6.0779,6.07793,6.07684,6.07783,20000000.0
2006-01-25 05:21:00,6.07705,6.07765,6.07705,6.07765,9000000.0
2006-01-25 05:22:00,6.07768,6.07842,6.07706,6.0777,17000000.0
2006-01-25 05:23:00,6.07778,6.07813,6.07778,6.07805,14000000.0
2006-01-25 05:24:00,6.07852,6.07941,6.07787,6.07917,19000000.0
2006-01-25 05:25:00,6.07879,6.07902,6.07765,6.07902,13000000.0
2006-01-25 05:26:00,6.07908,6.07951,6.07707,6.07707,13000000.0
2006-01-25 05:27:00,6.07697,6.07703,6.07675,6.07692,13000000.0
2006-01-25 05:28:00,6.07702,6.07706,6.07678,6.07695,10000000.0
2006-01-25 05:29:00,6.07755,6.07816,6.07654,6.07654,17000000.0
2006-01-25 05:30:00,6.0769,6.07869,6.0769,6.07782,21000000.0
2006-01-25 05:31:00,6.07798,6.07798,6.07717,6.07781,13000000.0
2006-01-25 05:32:00,6.07815,6.07838,6.07784,6.07838,16000000.0
2006-01-25 05:33:00,6.07805,6.07816,6.07677,6.07679,13000000.0
2006-01-25 05:34:00,6.07703,6.07809,6.07702,6.07702,13000000.0
2006-01-25 05:35:00,6.07801,6.07805,6.07659,6.07711,14000000.0
2006-01-25 05:36:00,6.07712,6.07801,6.07675,6.07801,18000000.0
2006-01-25 05:37:00,6.07798,6.07798,6.07648,6.07648,12000000.0
2006-01-25 05:38:00,6.07702,6.07841,6.07702,6.07772,13000000.0
2006-01-25 05:39:00,6.07782,6.07787,6.07723,6.07775,21000000.0
2006-01-25 05:40:00,6.07798,6.07906,6.07743,6.07906,14000000.0
2006-01-25 05:41:00,6.07824,6.07824,6.07703,6.0772,13000000.0
2006-01-25 05:42:00,6.07753,6.07807,6.07736,6.07757,8000000.0
2006-01-25 05:43:00,6.07797,6.0781,6.07725,6.07748,13000000.0
2006-01-25 05:44:00,6.0776,6.07854,6.07711,6.07743,13000000.0
2006-01-25 05:45:00,6.07771,6.07848,6.07722,6.07722,24000000.0
2006-01-25 05:46:00,6.07696,6.07703,6.07677,6.07703,14000000.0
2006-01-25 05:47:00,6.07749,6.07806,6.0771,6.0772,11000000.0
2006-01-25 05:48:00,6.07807,6.0789,6.0775,6.07845,18000000.0
2006-01-25 05:49:00,6.07859,6.0797,6.07849,6.07849,10000000.0
2006-01-25 05:50:00,6.07953,6.07965,6.07741,6.07741,10000000.0
2006-01-25 05:51:00,6.07724,6.07755,6.07648,6.07648,11000000.0
2006-01-25 05:52:00,6.07651,6.07739,6.07571,6.07739,19000000.0
2006-01-25 05:53:00,6.07587,6.07784,6.07587,6.07755,15000000.0
2006-01-25 05:54:00,6.07733,6.07742,6.07625,6.07656,7000000.0
2006-01-25 05:55:00,6.07674,6.07722,6.07581,6.07722,12000000.0
2006-01-25 05:56:00,6.07708,6.07708,6.07572,6.07635,16000000.0
2006-01-25 05:57:00,6.07672,6.07746,6.07645,6.07685,11000000.0
2006-01-25 05:58:00,6.0764,6.07784,6.07629,6.07675,22000000.0
2006-01-25 05:59:00,6.07611,6.07742,6.07611,6.07722,9000000.0
2006-01-25 06:00:00,6.07749,6.07775,6.0774,6.07775,17000000.0
2006-01-25 06:01:00,6.07768,6.07768,6.07522,6.07625,18000000.0
2006-01-25 06:02:00,6.07576,6.0764,6.07489,6.07537,18000000.0
2006-01-25 06:03:00,6.07458,6.07554,6.07337,6.07496,16000000.0
2006-01-25 06:04:00,6.07459,6.07483,6.07369,6.07369,8000000.0
2006-01-25 06:05:00,6.07367,6.07447,6.07326,6.07326,10000000.0
2006-01-25 06:06:00,6.07271,6.07428,6.07257,6.07325,27000000.0
2006-01-25 06:07:00,6.07373,6.07381,6.07216,6.07381,17000000.0
2006-01-25 06:08:00,6.07362,6.07362,6.07182,6.07182,14000000.0
2006-01-25 06:09:00,6.07199,6.07412,6.07199,6.07324,13000000.0
2006-01-25 06:10:00,6.07361,6.07361,6.07177,6.07279,14000000.0
2006-01-25 06:11:00,6.07317,6.07317,6.07177,6.07309,16000000.0
2006-01-25 06:12:00,6.07343,6.07343,6.07171,6.07171,17000000.0
2006-01-25 06:13:00,6.07135,6.07254,6.07135,6.0719,14000000.0
2006-01-25 06:14:00,6.07213,6.07408,6.07213,6.07408,12000000.0
2006-01-25 06:15:00,6.07371,6.07371,6.07257,6.0734,13000000.0
2006-01-25 06:16:00,6.07358,6.07408,6.07274,6.07351,14000000.0
2006-01-25 06:17:00,6.07404,6.07475,6.07353,6.07392,11000000.0
2006-01-25 06:18:00,6.07375,6.07485,6.07327,6.07485,12000000.0
2006-01-25 06:19:00,6.075,6.075,6.07324,6.07324,19000000.0
2006-01-25 06:20:00,6.07289,6.07473,6.07289,6.07422,11000000.0
2006-01-25 06:21:00,6.07416,6.07448,6.07351,6.07426,9000000.0
2006-01-25 06:22:00,6.07438,6.07521,6.07396,6.07463,22000000.0
2006-01-25 06:23:00,6.07532,6.07551,6.07443,6.07514,18000000.0
2006-01-25 06:24:00,6.07512,6.07542,6.07377,6.07458,8000000.0
2006-01-25 06:25:00,6.07471,6.07471,6.0734,6.0734,9000000.0
2006-01-25 06:26:00,6.07348,6.0751,6.07348,6.07484,13000000.0
2006-01-25 06:27:00,6.07483,6.07484,6.07346,6.07405,15000000.0
2006-01-25 06:28:00,6.07409,6.07409,6.0735,6.07361,18000000.0
2006-01-25 06:29:00,6.07332,6.07392,6.07291,6.07291,16000000.0
2006-01-25 06:30:00,6.07489,6.07528,6.07414,6.07414,10000000.0
2006-01-25 06:31:00,6.0743,6.07444,6.07364,6.07364,13000000.0
2006-01-25 06:32:00,6.07377,6.07497,6.07377,6.07497,10000000.0
2006-01-25 06:33:00,6.07518,6.07554,6.07418,6.07554,10000000.0
2006-01-25 06:34:00,6.07489,6.07559,6.07402,6.07449,15000000.0
2006-01-25 06:35:00,6.07571,6.07683,6.07494,6.07598,13000000.0
2006-01-25 06:36:00,6.07591,6.07624,6.07491,6.07535,23000000.0
2006-01-25 06:37:00,6.07535,6.07559,6.07441,6.07445,11000000.0
2006-01-25 06:38:00,6.07432,6.07568,6.07421,6.07501,17000000.0
2006-01-25 06:39:00,6.07475,6.07482,6.0733,6.07422,8000000.0
2006-01-25 06:40:00,6.07439,6.07531,6.07381,6.0747,15000000.0
2006-01-25 06:41:00,6.07446,6.07501,6.07387,6.07387,15000000.0
2006-01-25 06:42:00,6.07399,6.07503,6.07399,6.07459,16000000.0
2006-01-25 06:43:00,6.07492,6.07545,6.07366,6.07366,12000000.0
2006-01-25 06:44:00,6.07339,6.07513,6.07339,6.07439,13000000.0
2006-01-25 06:45:00,6.07459,6.07535,6.07415,6.07415,14000000.0
2006-01-25 06:46:00,6.07414,6.0756,6.07335,6.07335,12000000.0
2006-01-25 06:47:00,6.07348,6.07422,6.07348,6.07409,11000000.0
2006-01-25 06:48:00,6.0744,6.07486,6.07364,6.07428,15000000.0
2006-01-25 06:49:00,6.07334,6.07429,6.07291,6.07408,17000000.0
2006-01-25 06:50:00,6.07444,6.07527,6.07329,6.07406,13000000.0
2006-01-25 06:51:00,6.07411,6.07424,6.07317,6.07317,8000000.0
2006-01-25 06:52:00,6.07342,6.07436,6.07259,6.07259,14000000.0
2006-01-25 06:53:00,6.07252,6.07253,6.07208,6.07253,13000000.0
2006-01-25 06:54:00,6.07247,6.07346,6.07238,6.07247,8000000.0
2006-01-25 06:55:00,6.07256,6.07357,6.07256,6.07344,10000000.0
2006-01-25 06:56:00,6.07303,6.07329,6.07303,6.07318,11000000.0
2006-01-25 06:57:00,6.07376,6.0752,6.07352,6.07437,17000000.0
2006-01-25 06:58:00,6.07568,6.07568,6.073,6.07365,12000000.0
2006-01-25 06:59:00,6.07462,6.0747,6.07354,6.07398,14000000.0
2006-01-25 07:00:00,6.0745,6.07533,6.0743,6.07493,11000000.0
2006-01-25 07:01:00,6.07511,6.07531,6.07417,6.07502,10000000.0
2006-01-25 07:02:00,6.07533,6.07533,6.07387,6.07455,14000000.0
2006-01-25 07:03:00,6.07485,6.07502,6.07367,6.07434,7000000.0
2006-01-25 07:04:00,6.07487,6.07487,6.07446,6.07459,16000000.0
2006-01-25 07:05:00,6.07427,6.0745,6.07314,6.07314,15000000.0
2006-01-25 07:06:00,6.07294,6.07472,6.07294,6.07406,16000000.0
2006-01-25 07:07:00,6.07384,6.0741,6.07313,6.07332,12000000.0
2006-01-25 07:08:00,6.07316,6.07447,6.07316,6.07447,8000000.0
2006-01-25 07:09:00,6.07435,6.07435,6.07294,6.07294,8000000.0
2006-01-25 07:10:00,6.0733,6.07462,6.07308,6.0736,16000000.0
2006-01-25 07:11:00,6.07359,6.07359,6.07252,6.07253,17000000.0
2006-01-25 07:12:00,6.07423,6.07472,6.07278,6.07425,20000000.0
2006-01-25 07:13:00,6.07332,6.07557,6.07332,6.07519,18000000.0
2006-01-25 07:14:00,6.07489,6.07489,6.07379,6.07476,11000000.0
2006-01-25 07:15:00,6.07511,6.07581,6.07425,6.07479,18000000.0
2006-01-25 07:16:00,6.07491,6.07685,6.07491,6.07586,18000000.0
2006-01-25 07:17:00,6.07557,6.07815,6.07483,6.07764,12000000.0
2006-01-25 07:18:00,6.07813,6.07817,6.07707,6.07754,18000000.0
2006-01-25 07:19:00,6.07899,6.0793,6.07716,6.07758,14000000.0
2006-01-25 07:20:00,6.07798,6.07846,6.07665,6.07781,18000000.0
2006-01-25 07:21:00,6.07804,6.07856,6.07728,6.07748,13000000.0
2006-01-25 07:22:00,6.07741,6.07961,6.07729,6.07826,14000000.0
2006-01-25 07:23:00,6.07882,6.07895,6.07719,6.07745,15000000.0
2006-01-25 07:24:00,6.07828,6.07828,6.07694,6.07804,16000000.0
2006-01-25 07:25:00,6.07778,6.07825,6.07687,6.07825,15000000.0
2006-01-25 07:26:00,6.07832,6.07832,6.07697,6.0776,13000000.0
2006-01-25 07:27:00,6.07676,6.07786,6.07545,6.0755,12000000.0
2006-01-25 07:28:00,6.07528,6.07699,6.07528,6.07583,22000000.0
2006-01-25 07:29:00,6.07554,6.07676,6.07517,6.07602,16000000.0
2006-01-25 07:30:00,6.07632,6.07665,6.0749,6.0749,14000000.0
2006-01-25 07:31:00,6.07464,6.07649,6.07464,6.0758,13000000.0
2006-01-25 07:32:00,6.0752,6.07712,6.0752,6.0759,9000000.0
2006-01-25 07:33:00,6.07436,6.07638,6.07436,6.07598,7000000.0
2006-01-25 07:34:00,6.07577,6.07577,6.07506,6.07506,18000000.0
2006-01-25 07:35:00,6.07516,6.07518,6.07494,6.07515,9000000.0
2006-01-25 07:36:00,6.07549,6.07665,6.07522,6.07665,13000000.0
2006-01-25 07:37:00,6.07607,6.07709,6.07594,6.07601,11000000.0
2006-01-25 07:38:00,6.07543,6.07636,6.07529,6.07534,11000000.0
2006-01-25 07:39:00,6.07538,6.07699,6.07506,6.07699,19000000.0
2006-01-25 07:40:00,6.07646,6.07646,6.07512,6.07569,11000000.0
2006-01-25 07:41:00,6.07526,6.07526,6.0747,6.07495,7000000.0
2006-01-25 07:42:00,6.07517,6.07565,6.07463,6.07548,13000000.0
2006-01-25 07:43:00,6.07543,6.07631,6.07464,6.07545,14000000.0
2006-01-25 07:44:00,6.07568,6.07609,6.07519,6.07519,10000000.0
2006-01-25 07:45:00,6.07538,6.07655,6.07538,6.07576,8000000.0
2006-01-25 07:46:00,6.07577,6.07745,6.07558,6.07745,13000000.0
2006-01-25 07:47:00,6.07788,6.07791,6.07635,6.07715,15000000.0
2006-01-25 07:48:00,6.07717,6.07753,6.07629,6.07661,13000000.0
2006-01-25 07:49:00,6.07742,6.07742,6.07574,6.0771,10000000.0
2006-01-25 07:50:00,6.07606,6.0773,6.0754,6.0773,17000000.0
2006-01-25 07:51:00,6.07735,6.07735,6.07582,6.07582,16000000.0
2006-01-25 07:52:00,6.07573,6.07696,6.07566,6.07673,13000000.0
2006-01-25 07:53:00,6.07707,6.07738,6.07652,6.07652,10000000.0
2006-01-25 07:54:00,6.07635,6.07792,6.07635,6.07718,11000000.0
2006-01-25 07:55:00,6.07676,6.07693,6.07544,6.0762,12000000.0
2006-01-25 07:56:00,6.07715,6.07718,6.07564,6.07644,13000000.0
2006-01-25 07:57:00,6.077,6.07707,6.07519,6.07519,8000000.0
2006-01-25 07:58:00,6.0753,6.07682,6.07482,6.07598,14000000.0
2006-01-25 07:59:00,6.07479,6.07507,6.07309,6.07418,15000000.0
2006-01-25 08:00:00,6.07356,6.07356,6.07122,6.07144,10000000.0
2006-01-25 08:01:00,6.07161,6.07186,6.06972,6.07041,13000000.0
2006-01-25 08:02:00,6.07025,6.07173,6.06968,6.07159,14000000.0
2006-01-25 08:03:00,6.07094,6.07258,6.07052,6.07258,12000000.0
2006-01-25 08:04:00,6.07245,6.07312,6.07086,6.07238,16000000.0
2006-01-25 08:05:00,6.07098,6.07215,6.06987,6.06996,14000000.0
2006-01-25 08:06:00,6.07024,6.07157,6.06941,6.07132,19000000.0
2006-01-25 08:07:00,6.07071,6.07207,6.06951,6.07207,19000000.0
2006-01-25 08:08:00,6.0721,6.0721,6.07122,6.07143,11000000.0
2006-01-25 08:09:00,6.07123,6.07219,6.07086,6.07148,10000000.0
2006-01-25 08:10:00,6.07231,6.07231,6.07083,6.07083,16000000.0
2006-01-25 08:11:00,6.07064,6.07352,6.07064,6.07352,9000000.0
2006-01-25 08:12:00,6.07267,6.07322,6.07173,6.07182,10000000.0
2006-01-25 08:13:00,6.07128,6.07161,6.07039,6.07039,11000000.0
2006-01-25 08:14:00,6.07159,6.07292,6.0708,6.07212,12000000.0
2006-01-25 08:15:00,6.07113,6.07229,6.07113,6.07215,15000000.0
2006-01-25 08:16:00,6.07264,6.07427,6.07264,6.07417,14000000.0
2006-01-25 08:17:00,6.07511,6.07575,6.07432,6.07514,10000000.0
2006-01-25 08:18:00,6.07595,6.07598,6.07389,6.07466,9000000.0
2006-01-25 08:19:00,6.07423,6.07529,6.07401,6.07479,11000000.0
2006-01-25 08:20:00,6.0743,6.07454,6.07323,6.07323,11000000.0
2006-01-25 08:21:00,6.07343,6.07465,6.07332,6.07465,20000000.0
2006-01-25 08:22:00,6.07433,6.075,6.07374,6.07455,8000000.0
2006-01-25 08:23:00,6.07416,6.07544,6.07342,6.07342,12000000.0
2006-01-25 08:24:00,6.07324,6.0744,6.07306,6.0744,13000000.0
2006-01-25 08:25:00,6.07454,6.07458,6.07276,6.07288,12000000.0
2006-01-25 08:26:00,6.07281,6.07281,6.07039,6.07039,13000000.0
2006-01-25 08:27:00,6.06996,6.07105,6.06951,6.06951,11000000.0
2006-01-25 08:28:00,6.06911,6.0712,6.06911,6.06993,8000000.0
2006-01-25 08:29:00,6.06997,6.07053,6.06895,6.06956,12000000.0
2006-01-25 08:30:00,6.07042,6.07096,6.06932,6.06932,11000000.0
2006-01-25 08:31:00,6.06961,6.07129,6.06961,6.07051,10000000.0
2006-01-25 08:32:00,6.07079,6.07285,6.07079,6.07176,13000000.0
2006-01-25 08:33:00,6.07212,6.07295,6.07084,6.07084,11000000.0
2006-01-25 08:34:00,6.07086,6.07145,6.0701,6.07123,17000000.0
2006-01-25 08:35:00,6.07147,6.07215,6.07101,6.07154,11000000.0
2006-01-25 08:36:00,6.0718,6.07233,6.07127,6.07166,10000000.0
2006-01-25 08:37:00,6.07239,6.07254,6.07112,6.07112,9000000.0
2006-01-25 08:38:00,6.07189,6.0728,6.07091,6.07265,18000000.0
2006-01-25 08:39:00,6.07305,6.07313,6.07141,6.07141,8000000.0
2006-01-25 08:40:00,6.07226,6.07277,6.07175,6.07176,7000000.0
2006-01-25 08:41:00,6.07195,6.07195,6.07035,6.07138,16000000.0
2006-01-25 08:42:00,6.07123,6.07157,6.0701,6.07063,14000000.0
2006-01-25 08:43:00,6.07149,6.07189,6.07063,6.07091,12000000.0
2006-01-25 08:44:00,6.07176,6.07227,6.07038,6.07038,9000000.0
2006-01-25 08:45:00,6.0709,6.07221,6.07003,6.07158,18000000.0
2006-01-25 08:46:00,6.07165,6.07173,6.07053,6.07173,14000000.0
2006-01-25 08:47:00,6.07114,6.07215,6.0708,6.07215,18000000.0
2006-01-25 08:48:00,6.07123,6.07184,6.07006,6.07077,12000000.0
2006-01-25 08:49:00,6.07066,6.07126,6.06971,6.07088,14000000.0
2006-01-25 08:50:00,6.07076,6.07141,6.07004,6.07134,16000000.0
2006-01-25 08:51:00,6.07052,6.07167,6.06963,6.07131,21000000.0
2006-01-25 08:52:00,6.07094,6.07141,6.07004,6.071,20000000.0
2006-01-25 08:53:00,6.07092,6.07167,6.07051,6.07134,7000000.0
2006-01-25 08:54:00,6.07059,6.07159,6.07011,6.07159,17000000.0
2006-01-25 08:55:00,6.07274,6.07274,6.0709,6.0726,12000000.0
2006-01-25 08:56:00,6.07153,6.07267,6.07072,6.07251,17000000.0
2006-01-25 08:57:00,6.072,6.07204,6.07063,6.07192,16000000.0
2006-01-25 08:58:00,6.07256,6.07256,6.07111,6.07215,12000000.0
2006-01-25 08:59:00,6.07194,6.07229,6.07002,6.07187,13000000.0
2006-01-25 09:00:00,6.07206,6.07261,6.07074,6.07157,17000000.0
2006-01-25 09:01:00,6.07115,6.07156,6.06965,6.06973,13000000.0
2006-01-25 09:02:00,6.07035,6.07213,6.07035,6.07065,8000000.0
2006-01-25 09:03:00,6.07113,6.07258,6.07113,6.07197,16000000.0
2006-01-25 09:04:00,6.07082,6.07182,6.07082,6.07151,8000000.0
2006-01-25 09:05:00,6.07118,6.07341,6.07118,6.07341,11000000.0
2006-01-25 09:06:00,6.07303,6.07568,6.07303,6.07463,10000000.0
2006-01-25 09:07:00,6.07557,6.07575,6.07447,6.07522,10000000.0
2006-01-25 09:08:00,6.07496,6.07545,6.0741,6.0744,19000000.0
2006-01-25 09:09:00,6.07351,6.07413,6.07215,6.07265,16000000.0
2006-01-25 09:10:00,6.07229,6.07444,6.07211,6.07411,8000000.0
2006-01-25 09:11:00,6.07454,6.07506,6.07434,6.07471,11000000.0
2006-01-25 09:12:00,6.07535,6.07685,6.07504,6.07678,16000000.0
2006-01-25 09:13:00,6.077,6.07704,6.07598,6.07598,15000000.0
2006-01-25 09:14:00,6.07564,6.07611,6.07512,6.07541,17000000.0
2006-01-25 09:15:00,6.07507,6.07645,6.07481,6.07596,12000000.0
2006-01-25 09:16:00,6.07589,6.07606,6.07407,6.0754,14000000.0
2006-01-25 09:17:00,6.07491,6.07499,6.07353,6.07353,14000000.0
2006-01-25 09:18:00,6.07515,6.07609,6.07455,6.07476,18000000.0
2006-01-25 09:19:00,6.07445,6.07492,6.07346,6.074,14000000.0
2006-01-25 09:20:00,6.07411,6.07498,6.07337,6.07425,18000000.0
2006-01-25 09:21:00,6.07561,6.0779,6.07561,6.0779,17000000.0
2006-01-25 09:22:00,6.07713,6.07725,6.07579,6.07645,13000000.0
2006-01-25 09:23:00,6.07698,6.07748,6.07629,6.07726,12000000.0
2006-01-25 09:24:00,6.0764,6.07786,6.07599,6.07735,14000000.0
2006-01-25 09:25:00,6.0782,6.07861,6.07731,6.07783,9000000.0
2006-01-25 09:26:00,6.07782,6.0784,6.07686,6.07722,13000000.0
2006-01-25 09:27:00,6.07809,6.07851,6.07671,6.07794,13000000.0
2006-01-25 09:28:00,6.07858,6.07879,6.07742,6.07754,19000000.0
2006-01-25 09:29:00,6.07766,6.07951,6.07764,6.07951,14000000.0
2006-01-25 09:30:00,6.07981,6.07981,6.07863,6.07872,15000000.0
2006-01-25 09:31:00,6.07855,6.07948,6.07798,6.07924,11000000.0
2006-01-25 09:32:00,6.07917,6.07917,6.07704,6.07733,16000000.0
2006-01-25 09:33:00,6.07625,6.07691,6.07565,6.07588,9000000.0
2006-01-25 09:34:00,6.07521,6.07701,6.07476,6.07553,18000000.0
2006-01-25 09:35:00,6.07461,6.07518,6.07305,6.07365,14000000.0
2006-01-25 09:36:00,6.07403,6.0756,6.07403,6.07534,16000000.0
2006-01-25 09:37:00,6.07439,6.07494,6.07262,6.07262,20000000.0
2006-01-25 09:38:00,6.0737,6.07496,6.07229,6.07229,19000000.0
2006-01-25 09:39:00,6.07394,6.07551,6.0737,6.0738,16000000.0
2006-01-25 09:40:00,6.07397,6.07434,6.07322,6.0742,12000000.0
2006-01-25 09:41:00,6.07417,6.07417,6.07196,6.07287,18000000.0
2006-01-25 09:42:00,6.07408,6.0748,6.07281,6.07391,16000000.0
2006-01-25 09:43:00,6.07375,6.07501,6.07257,6.07501,15000000.0
2006-01-25 09:44:00,6.07472,6.07472,6.0718,6.0724,13000000.0
2006-01-25 09:45:00,6.07211,6.07283,6.07167,6.07259,13000000.0
2006-01-25 09:46:00,6.07295,6.07298,6.07208,6.07285,17000000.0
2006-01-25 09:47:00,6.07318,6.07355,6.07161,6.07288,13000000.0
2006-01-25 09:48:00,6.07347,6.07412,6.07236,6.07356,16000000.0
2006-01-25 09:49:00,6.07252,6.07378,6.07241,6.07354,17000000.0
2006-01-25 09:50:00,6.07349,6.07387,6.07248,6.07319,12000000.0
2006-01-25 09:51:00,6.0736,6.07439,6.07296,6.07435,16000000.0
2006-01-25 09:52:00,6.07413,6.07413,6.07252,6.07319,16000000.0
2006-01-25 09:53:00,6.07329,6.07444,6.07329,6.07408,15000000.0
2006-01-25 09:54:00,6.0738,6.07417,6.07269,6.0737,15000000.0
2006-01-25 09:55:00,6.07343,6.07343,6.0715,6.07193,15000000.0
2006-01-25 09:56:00,6.07293,6.07386,6.07134,6.07264,17000000.0
2006-01-25 09:57:00,6.07322,6.07534,6.07322,6.07457,12000000.0
2006-01-25 09:58:00,6.07518,6.0762,6.07472,6.07473,14000000.0
2006-01-25 09:59:00,6.07485,6.07551,6.07404,6.07404,10000000.0
2006-01-25 10:00:00,6.07381,6.07478,6.07359,6.07401,11000000.0
2006-01-25 10:01:00,6.07407,6.07479,6.07318,6.07445,24000000.0
2006-01-25 10:02:00,6.07418,6.07418,6.07277,6.07277,14000000.0
2006-01-25 10:03:00,6.0739,6.07434,6.07317,6.07356,16000000.0
2006-01-25 10:04:00,6.07341,6.07361,6.07306,6.07348,10000000.0
2006-01-25 10:05:00,6.07336,6.07416,6.07244,6.07244,10000000.0
2006-01-25 10:06:00,6.07201,6.07485,6.07201,6.07358,9000000.0
2006-01-25 10:07:00,6.07198,6.07269,6.07163,6.0717,11000000.0
2006-01-25 10:08:00,6.07247,6.07247,6.07122,6.07122,9000000.0
2006-01-25 10:09:00,6.07107,6.07232,6.0709,6.07139,11000000.0
2006-01-25 10:10:00,6.07104,6.07287,6.07104,6.07202,15000000.0
2006-01-25 10:11:00,6.07236,6.07298,6.07136,6.07298,16000000.0
2006-01-25 10:12:00,6.07263,6.07286,6.07181,6.07239,19000000.0
2006-01-25 10:13:00,6.07195,6.07261,6.07159,6.07166,9000000.0
2006-01-25 10:14:00,6.07192,6.07266,6.07144,6.07266,11000000.0
2006-01-25 10:15:00,6.07269,6.07269,6.07239,6.07256,8000000.0
2006-01-25 10:16:00,6.0721,6.07246,6.07062,6.07212,17000000.0
2006-01-25 10:17:00,6.07133,6.0725,6.07111,6.0725,16000000.0
2006-01-25 10:18:00,6.07146,6.07177,6.06966,6.07133,16000000.0
2006-01-25 10:19:00,6.07177,6.07305,6.07113,6.07181,17000000.0
2006-01-25 10:20:00,6.07157,6.07281,6.07149,6.07213,16000000.0
2006-01-25 10:21:00,6.07115,6.07313,6.07105,6.0729,7000000.0
2006-01-25 10:22:00,6.0727,6.07313,6.07245,6.07245,10000000.0
2006-01-25 10:23:00,6.07228,6.0727,6.07025,6.07073,14000000.0
2006-01-25 10:24:00,6.07044,6.07056,6.0692,6.07013,13000000.0
2006-01-25 10:25:00,6.07018,6.07242,6.07018,6.07242,12000000.0
2006-01-25 10:26:00,6.07261,6.07284,6.07169,6.07281,11000000.0
2006-01-25 10:27:00,6.07205,6.07225,6.07026,6.07132,13000000.0
2006-01-25 10:28:00,6.07206,6.07206,6.07103,6.07118,13000000.0
2006-01-25 10:29:00,6.07127,6.07127,6.07003,6.07071,11000000.0
2006-01-25 10:30:00,6.07126,6.07148,6.06957,6.0696,9000000.0
2006-01-25 10:31:00,6.0694,6.0695,6.06707,6.06839,16000000.0
2006-01-25 10:32:00,6.06786,6.06786,6.06587,6.06654,9000000.0
2006-01-25 10:33:00,6.06608,6.06694,6.06606,6.0669,12000000.0
2006-01-25 10:34:00,6.06638,6.06799,6.06632,6.06799,11000000.0
2006-01-25 10:35:00,6.06821,6.06821,6.06607,6.06673,17000000.0
2006-01-25 10:36:00,6.06738,6.06763,6.06618,6.06677,10000000.0
2006-01-25 10:37:00,6.06743,6.06974,6.06657,6.06715,15000000.0
2006-01-25 10:38:00,6.06815,6.06839,6.06669,6.06772,17000000.0
2006-01-25 10:39:00,6.06769,6.06848,6.06656,6.06775,13000000.0
2006-01-25 10:40:00,6.0672,6.06835,6.06692,6.0672,10000000.0
2006-01-25 10:41:00,6.06776,6.06908,6.06742,6.06833,15000000.0
2006-01-25 10:42:00,6.06774,6.06881,6.06715,6.06807,12000000.0
2006-01-25 10:43:00,6.06816,6.06871,6.06776,6.06832,13000000.0
2006-01-25 10:44:00,6.06835,6.06916,6.06775,6.06877,12000000.0
2006-01-25 10:45:00,6.06848,6.06939,6.06799,6.06824,13000000.0
2006-01-25 10:46:00,6.06854,6.06941,6.06798,6.06897,13000000.0
2006-01-25 10:47:00,6.06989,6.07025,6.06897,6.06921,7000000.0
2006-01-25 10:48:00,6.06916,6.07009,6.06837,6.06837,12000000.0
2006-01-25 10:49:00,6.06827,6.06875,6.06783,6.0681,10000000.0
2006-01-25 10:50:00,6.068,6.06855,6.06703,6.06855,14000000.0
2006-01-25 10:51:00,6.06878,6.0688,6.06766,6.06805,11000000.0
2006-01-25 10:52:00,6.06748,6.06905,6.06641,6.06803,20000000.0
2006-01-25 10:53:00,6.06692,6.06756,6.06619,6.06692,9000000.0
2006-01-25 10:54:00,6.06633,6.067,6.06589,6.06651,18000000.0
2006-01-25 10:55:00,6.06719,6.06753,6.06678,6.06678,10000000.0
2006-01-25 10:56:00,6.06666,6.06692,6.06576,6.06676,11000000.0
2006-01-25 10:57:00,6.06654,6.06673,6.06585,6.0665,8000000.0
2006-01-25 10:58:00,6.06595,6.06692,6.06548,6.06606,10000000.0
2006-01-25 10:59:00,6.06609,6.06711,6.06604,6.06711,10000000.0
2006-01-25 11:00:00,6.06772,6.06772,6.06344,6.06453,15000000.0
2006-01-25 11:01:00,6.0641,6.06653,6.0641,6.06653,12000000.0
2006-01-25 11:02:00,6.06652,6.06652,6.06525,6.06554,8000000.0
2006-01-25 11:03:00,6.06546,6.06708,6.06511,6.06638,11000000.0
2006-01-25 11:04:00,6.06648,6.06832,6.06522,6.06766,15000000.0
2006-01-25 11:05:00,6.06733,6.06771,6.06578,6.0672,17000000.0
2006-01-25 11:06:00,6.06642,6.06686,6.06554,6.06686,12000000.0
2006-01-25 11:07:00,6.06712,6.06715,6.06467,6.06467,11000000.0
2006-01-25 11:08:00,6.06345,6.06425,6.06276,6.06378,22000000.0
2006-01-25 11:09:00,6.06404,6.06457,6.06302,6.06401,9000000.0
2006-01-25 11:10:00,6.06406,6.06416,6.06235,6.06368,16000000.0
2006-01-25 11:11:00,6.06377,6.06471,6.06358,6.06411,7000000.0
2006-01-25 11:12:00,6.06308,6.06395,6.06073,6.06185,15000000.0
2006-01-25 11:13:00,6.06169,6.06169,6.05901,6.06079,11000000.0
2006-01-25 11:14:00,6.0582,6.05928,6.05761,6.05797,18000000.0
2006-01-25 11:15:00,6.05785,6.05855,6.0561,6.0561,11000000.0
2006-01-25 11:16:00,6.05554,6.05673,6.05497,6.05536,13000000.0
2006-01-25 11:17:00,6.05501,6.05538,6.05296,6.0534,13000000.0
2006-01-25 11:18:00,6.05294,6.05464,6.05272,6.05369,9000000.0
2006-01-25 11:19:00,6.05437,6.05503,6.05331,6.05433,17000000.0
2006-01-25 11:20:00,6.05423,6.05481,6.05338,6.05455,14000000.0
2006-01-25 11:21:00,6.0541,6.05476,6.05321,6.0538,14000000.0
2006-01-25 11:22:00,6.05422,6.05461,6.05302,6.0541,22000000.0
2006-01-25 11:23:00,6.05346,6.0551,6.05346,6.05434,8000000.0
2006-01-25 11:24:00,6.05481,6.05519,6.05376,6.05376,18000000.0
2006-01-25 11:25:00,6.05538,6.05591,6.05399,6.05591,9000000.0
2006-01-25 11:26:00,6.0554,6.05694,6.0554,6.05658,15000000.0
2006-01-25 11:27:00,6.0572,6.05804,6.0569,6.05775,10000000.0
2006-01-25 11:28:00,6.05786,6.05786,6.05659,6.05715,13000000.0
2006-01-25 11:29:00,6.05823,6.059,6.0573,6.05892,17000000.0
2006-01-25 11:30:00,6.05744,6.05852,6.05695,6.05695,13000000.0
2006-01-25 11:31:00,6.05581,6.05725,6.05551,6.05644,12000000.0
2006-01-25 11:32:00,6.05603,6.05793,6.05512,6.05759,20000000.0
2006-01-25 11:33:00,6.05791,6.05873,6.05642,6.05803,16000000.0
2006-01-25 11:34:00,6.05737,6.05852,6.05628,6.05817,13000000.0
2006-01-25 11:35:00,6.05766,6.05892,6.05718,6.05892,14000000.0
2006-01-25 11:36:00,6.05779,6.05833,6.05683,6.05797,11000000.0
2006-01-25 11:37:00,6.05752,6.05836,6.05607,6.0568,16000000.0
2006-01-25 11:38:00,6.05678,6.05682,6.05585,6.05595,8000000.0
2006-01-25 11:39:00,6.0578,6.05829,6.05668,6.05722,11000000.0
2006-01-25 11:40:00,6.05705,6.05813,6.05639,6.05685,12000000.0
2006-01-25 11:41:00,6.05511,6.05628,6.0532,6.0532,10000000.0
2006-01-25 11:42:00,6.05536,6.05577,6.05434,6.05506,10000000.0
2006-01-25 11:43:00,6.05491,6.05559,6.05404,6.0551,17000000.0
2006-01-25 11:44:00,6.05555,6.05591,6.05467,6.05563,15000000.0
2006-01-25 11:45:00,6.05439,6.05674,6.05437,6.05572,16000000.0
2006-01-25 11:46:00,6.05383,6.0551,6.05383,6.05455,7000000.0
2006-01-25 11:47:00,6.05465,6.05532,6.05343,6.05532,16000000.0
2006-01-25 11:48:00,6.05458,6.05458,6.05313,6.05313,13000000.0
2006-01-25 11:49:00,6.05236,6.05394,6.05224,6.05313,10000000.0
2006-01-25 11:50:00,6.05413,6.05413,6.05268,6.05385,12000000.0
2006-01-25 11:51:00,6.0541,6.05492,6.05317,6.05492,14000000.0
2006-01-25 11:52:00,6.0544,6.05499,6.05349,6.05401,18000000.0
2006-01-25 11:53:00,6.05426,6.05426,6.05303,6.05347,16000000.0
2006-01-25 11:54:00,6.05381,6.05389,6.052,6.052,8000000.0
2006-01-25 11:55:00,6.05155,6.05226,6.05123,6.05123,8000000.0
2006-01-25 11:56:00,6.05091,6.05145,6.05033,6.05145,8000000.0
2006-01-25 11:57:00,6.05131,6.05308,6.05131,6.05178,11000000.0
2006-01-25 11:58:00,6.0518,6.05197,6.04984,6.05195,14000000.0
2006-01-25 11:59:00,6.05255,6.05301,6.05165,6.0523,11000000.0
2006-01-25 12:00:00,6.0521,6.05322,6.0509,6.05208,15000000.0
2006-01-25 12:01:00,6.05181,6.05299,6.05174,6.05174,13000000.0
2006-01-25 12:02:00,6.05208,6.0529,6.05086,6.05192,15000000.0
2006-01-25 12:03:00,6.05267,6.05399,6.05267,6.05343,11000000.0
2006-01-25 12:04:00,6.05374,6.05486,6.05374,6.05486,9000000.0
2006-01-25 12:05:00,6.05496,6.05496,6.05359,6.05407,9000000.0
2006-01-25 12:06:00,6.0544,6.05556,6.0544,6.05502,15000000.0
2006-01-25 12:07:00,6.05536,6.05556,6.05385,6.05436,11000000.0
2006-01-25 12:08:00,6.05439,6.05448,6.05265,6.05448,8000000.0
2006-01-25 12:09:00,6.05291,6.05396,6.05264,6.05371,18000000.0
2006-01-25 12:10:00,6.0529,6.0541,6.05289,6.05293,14000000.0
2006-01-25 12:11:00,6.05399,6.05411,6.05305,6.05346,9000000.0
2006-01-25 12:12:00,6.05298,6.05527,6.05298,6.05527,18000000.0
2006-01-25 12:13:00,6.0556,6.05643,6.05527,6.05643,12000000.0
2006-01-25 12:14:00,6.05497,6.05618,6.05497,6.0554,10000000.0
2006-01-25 12:15:00,6.05728,6.05762,6.05544,6.05595,8000000.0
2006-01-25 12:16:00,6.05655,6.05743,6.05559,6.05695,14000000.0
2006-01-25 12:17:00,6.05624,6.0568,6.05507,6.05657,13000000.0
2006-01-25 12:18:00,6.05579,6.05579,6.05478,6.05557,10000000.0
2006-01-25 12:19:00,6.05485,6.0551,6.05386,6.05465,11000000.0
2006-01-25 12:20:00,6.05492,6.05522,6.05481,6.05503,8000000.0
2006-01-25 12:21:00,6.05487,6.05512,6.05487,6.05487,20000000.0
2006-01-25 12:22:00,6.05492,6.05718,6.05492,6.05632,14000000.0
2006-01-25 12:23:00,6.05647,6.05681,6.05625,6.05666,11000000.0
2006-01-25 12:24:00,6.05652,6.05679,6.05594,6.05656,17000000.0
2006-01-25 12:25:00,6.05636,6.05636,6.05603,6.0562,12000000.0
2006-01-25 12:26:00,6.05633,6.05705,6.05633,6.05659,7000000.0
2006-01-25 12:27:00,6.05692,6.05767,6.05692,6.05767,7000000.0
2006-01-25 12:28:00,6.05776,6.05776,6.05637,6.05637,19000000.0
2006-01-25 12:29:00,6.05601,6.0575,6.05601,6.0575,12000000.0
2006-01-25 12:30:00,6.05803,6.05803,6.05742,6.05784,10000000.0
2006-01-25 12:31:00,6.0578,6.0578,6.05686,6.05717,12000000.0
2006-01-25 12:32:00,6.05704,6.05736,6.05666,6.05693,12000000.0
2006-01-25 12:33:00,6.05521,6.05664,6.05475,6.05559,15000000.0
2006-01-25 12:34:00,6.05568,6.05607,6.05498,6.05559,12000000.0
2006-01-25 12:35:00,6.05554,6.05614,6.05474,6.0558,12000000.0
2006-01-25 12:36:00,6.05593,6.05705,6.05593,6.05602,15000000.0
2006-01-25 12:37:00,6.05576,6.05646,6.0553,6.05627,8000000.0
2006-01-25 12:38:00,6.0571,6.05787,6.05613,6.0577,15000000.0
2006-01-25 12:39:00,6.05743,6.05748,6.05659,6.05733,14000000.0
2006-01-25 12:40:00,6.05779,6.05871,6.05714,6.05714,18000000.0
2006-01-25 12:41:00,6.05874,6.05892,6.05702,6.05823,11000000.0
2006-01-25 12:42:00,6.05775,6.0587,6.05669,6.05833,17000000.0
2006-01-25 12:43:00,6.05863,6.06215,6.05863,6.06204,11000000.0
2006-01-25 12:44:00,6.06326,6.06326,6.06144,6.06227,13000000.0
2006-01-25 12:45:00,6.0626,6.06304,6.06192,6.06262,10000000.0
2006-01-25 12:46:00,6.06236,6.06424,6.0622,6.06319,20000000.0
2006-01-25 12:47:00,6.06393,6.06393,6.06036,6.06096,10000000.0
2006-01-25 12:48:00,6.06082,6.06152,6.06051,6.06122,10000000.0
2006-01-25 12:49:00,6.06162,6.06266,6.06113,6.06266,15000000.0
2006-01-25 12:50:00,6.06314,6.06314,6.06102,6.06169,14000000.0
2006-01-25 12:51:00,6.06116,6.06286,6.06103,6.06284,14000000.0
2006-01-25 12:52:00,6.0622,6.06272,6.06158,6.06269,9000000.0
2006-01-25 12:53:00,6.06259,6.06303,6.06126,6.06303,9000000.0
2006-01-25 12:54:00,6.06265,6.06408,6.06251,6.06394,20000000.0
2006-01-25 12:55:00,6.0644,6.06468,6.06334,6.06415,12000000.0
2006-01-25 12:56:00,6.064,6.06491,6.06384,6.06384,7000000.0
2006-01-25 12:57:00,6.06442,6.06467,6.06261,6.06358,13000000.0
2006-01-25 12:58:00,6.06319,6.0636,6.06178,6.06238,16000000.0
2006-01-25 12:59:00,6.0627,6.06447,6.0627,6.06366,14000000.0
2006-01-25 13:00:00,6.06285,6.06343,6.06149,6.0621,12000000.0
2006-01-25 13:01:00,6.06247,6.06359,6.06247,6.06359,17000000.0
2006-01-25 13:02:00,6.06342,6.06368,6.06221,6.06365,10000000.0
2006-01-25 13:03:00,6.06287,6.06397,6.06231,6.06284,22000000.0
2006-01-25 13:04:00,6.06363,6.06398,6.06248,6.06261,20000000.0
2006-01-25 13:05:00,6.06219,6.06389,6.06096,6.06096,14000000.0
2006-01-25 13:06:00,6.06107,6.06301,6.06107,6.06214,17000000.0
2006-01-25 13:07:00,6.06115,6.06207,6.0604,6.06174,22000000.0
2006-01-25 13:08:00,6.06117,6.06256,6.06117,6.06256,12000000.0
2006-01-25 13:09:00,6.06153,6.06314,6.06139,6.06139,12000000.0
2006-01-25 13:10:00,6.06224,6.06322,6.06134,6.06305,20000000.0
2006-01-25 13:11:00,6.06198,6.06391,6.06198,6.0635,12000000.0
2006-01-25 13:12:00,6.06341,6.06424,6.06248,6.06424,16000000.0
2006-01-25 13:13:00,6.06423,6.06423,6.06312,6.06318,14000000.0
2006-01-25 13:14:00,6.06333,6.0642,6.06227,6.06288,17000000.0
2006-01-25 13:15:00,6.06351,6.06373,6.06247,6.06373,7000000.0
2006-01-25 13:16:00,6.06442,6.06442,6.06296,6.06345,9000000.0
2006-01-25 13:17:00,6.06308,6.06408,6.06271,6.06389,15000000.0
2006-01-25 13:18:00,6.06401,6.06424,6.0631,6.06385,17000000.0
2006-01-25 13:19:00,6.0641,6.0644,6.06376,6.06378,15000000.0
2006-01-25 13:20:00,6.06352,6.06404,6.06269,6.06269,12000000.0
2006-01-25 13:21:00,6.06276,6.06437,6.06276,6.0636,24000000.0
2006-01-25 13:22:00,6.0637,6.06422,6.06327,6.06343,12000000.0
2006-01-25 13:23:00,6.06318,6.06333,6.06222,6.06246,12000000.0
2006-01-25 13:24:00,6.06233,6.06403,6.06233,6.06341,18000000.0
2006-01-25 13:25:00,6.06397,6.06424,6.06295,6.06381,12000000.0
2006-01-25 13:26:00,6.06423,6.06423,6.06228,6.06306,12000000.0
2006-01-25 13:27:00,6.06305,6.0638,6.0628,6.06378,9000000.0
2006-01-25 13:28:00,6.06394,6.06423,6.06263,6.06263,15000000.0
2006-01-25 13:29:00,6.06259,6.06426,6.06259,6.06384,14000000.0
2006-01-25 13:30:00,6.06399,6.06475,6.06298,6.06475,11000000.0
2006-01-25 13:31:00,6.0625,6.06369,6.06153,6.06168,11000000.0
2006-01-25 13:32:00,6.06205,6.06227,6.06068,6.06151,8000000.0
2006-01-25 13:33:00,6.06184,6.06294,6.0608,6.06232,14000000.0
2006-01-25 13:34:00,6.06165,6.06284,6.06164,6.06215,11000000.0
2006-01-25 13:35:00,6.06111,6.06235,6.0605,6.06173,16000000.0
2006-01-25 13:36:00,6.06184,6.06195,6.06105,6.0619,8000000.0
2006-01-25 13:37:00,6.06187,6.06187,6.05972,6.06097,17000000.0
2006-01-25 13:38:00,6.0621,6.06221,6.06118,6.06121,14000000.0
2006-01-25 13:39:00,6.06223,6.06223,6.06045,6.06177,10000000.0
2006-01-25 13:40:00,6.06221,6.06221,6.06079,6.06209,8000000.0
2006-01-25 13:41:00,6.0627,6.06297,6.06161,6.06213,11000000.0
2006-01-25 13:42:00,6.06206,6.06301,6.06127,6.06251,14000000.0
2006-01-25 13:43:00,6.06379,6.06379,6.0621,6.06284,11000000.0
2006-01-25 13:44:00,6.06237,6.06261,6.06104,6.06104,11000000.0
2006-01-25 13:45:00,6.06157,6.06221,6.06077,6.06132,14000000.0
2006-01-25 13:46:00,6.06114,6.06168,6.06077,6.06145,11000000.0
2006-01-25 13:47:00,6.06109,6.06197,6.06059,6.06118,13000000.0
2006-01-25 13:48:00,6.0607,6.06086,6.05926,6.05926,14000000.0
2006-01-25 13:49:00,6.059,6.06048,6.059,6.05986,12000000.0
2006-01-25 13:50:00,6.05957,6.06019,6.05838,6.05971,16000000.0
2006-01-25 13:51:00,6.0591,6.05924,6.05781,6.05887,14000000.0
2006-01-25 13:52:00,6.05809,6.05888,6.05786,6.05876,10000000.0
2006-01-25 13:53:00,6.05894,6.05923,6.05819,6.05878,10000000.0
2006-01-25 13:54:00,6.05921,6.05937,6.05778,6.05778,8000000.0
2006-01-25 13:55:00,6.057,6.0581,6.05638,6.05683,13000000.0
2006-01-25 13:56:00,6.05746,6.05746,6.05592,6.0564,17000000.0
2006-01-25 13:57:00,6.05565,6.05656,6.05557,6.05621,13000000.0
2006-01-25 13:58:00,6.0566,6.05821,6.0558,6.05821,7000000.0
2006-01-25 13:59:00,6.0573,6.05749,6.05611,6.05646,9000000.0
2006-01-25 14:00:00,6.0565,6.0568,6.05528,6.05627,7000000.0
2006-01-25 14:01:00,6.05645,6.05697,6.05592,6.0569,11000000.0
2006-01-25 14:02:00,6.05687,6.05794,6.05687,6.05794,19000000.0
2006-01-25 14:03:00,6.05813,6.05828,6.0567,6.05724,13000000.0
2006-01-25 14:04:00,6.05741,6.0583,6.05649,6.0577,22000000.0
2006-01-25 14:05:00,6.05819,6.05897,6.05777,6.05777,17000000.0
2006-01-25 14:06:00,6.05811,6.05855,6.05735,6.05832,11000000.0
2006-01-25 14:07:00,6.05799,6.05841,6.05722,6.0575,9000000.0
2006-01-25 14:08:00,6.05765,6.05813,6.05689,6.05813,11000000.0
2006-01-25 14:09:00,6.05767,6.05934,6.05767,6.05862,12000000.0
2006-01-25 14:10:00,6.05869,6.05923,6.05778,6.05904,13000000.0
2006-01-25 14:11:00,6.05848,6.06004,6.05804,6.05982,14000000.0
2006-01-25 14:12:00,6.0603,6.06052,6.05918,6.05931,11000000.0
2006-01-25 14:13:00,6.05977,6.06072,6.05975,6.06008,11000000.0
2006-01-25 14:14:00,6.05946,6.06078,6.05917,6.06078,7000000.0
2006-01-25 14:15:00,6.06089,6.06092,6.05957,6.05957,14000000.0
2006-01-25 14:16:00,6.05996,6.06083,6.05959,6.06037,13000000.0
2006-01-25 14:17:00,6.06111,6.06175,6.06014,6.06175,22000000.0
2006-01-25 14:18:00,6.06193,6.06232,6.06065,6.06186,15000000.0
2006-01-25 14:19:00,6.062,6.062,6.06069,6.0615,12000000.0
2006-01-25 14:20:00,6.06148,6.06258,6.06148,6.06241,7000000.0
2006-01-25 14:21:00,6.06182,6.06245,6.06135,6.06171,13000000.0
2006-01-25 14:22:00,6.06141,6.06305,6.06106,6.0629,8000000.0
2006-01-25 14:23:00,6.06227,6.06269,6.06149,6.06149,11000000.0
2006-01-25 14:24:00,6.0625,6.06296,6.06143,6.06286,13000000.0
2006-01-25 14:25:00,6.06323,6.06345,6.06226,6.06271,15000000.0
2006-01-25 14:26:00,6.06371,6.06432,6.06302,6.06413,8000000.0
2006-01-25 14:27:00,6.06387,6.06426,6.0628,6.06357,10000000.0
2006-01-25 14:28:00,6.06322,6.06444,6.06322,6.0639,11000000.0
2006-01-25 14:29:00,6.06418,6.0643,6.06287,6.06292,21000000.0
2006-01-25 14:30:00,6.06253,6.06568,6.06253,6.06558,11000000.0
2006-01-25 14:31:00,6.06626,6.06626,6.06424,6.06498,17000000.0
2006-01-25 14:32:00,6.06561,6.06561,6.06309,6.0632,15000000.0
2006-01-25 14:33:00,6.06497,6.06505,6.06333,6.06333,8000000.0
2006-01-25 14:34:00,6.06402,6.06434,6.06293,6.06398,9000000.0
2006-01-25 14:35:00,6.06351,6.06362,6.06184,6.063,11000000.0
2006-01-25 14:36:00,6.06291,6.06328,6.06141,6.0615,15000000.0
2006-01-25 14:37:00,6.06191,6.06234,6.06128,6.06205,8000000.0
2006-01-25 14:38:00,6.06343,6.06343,6.06132,6.06149,10000000.0
2006-01-25 14:39:00,6.06049,6.06162,6.06009,6.06067,19000000.0
2006-01-25 14:40:00,6.06062,6.06094,6.05915,6.06012,15000000.0
2006-01-25 14:41:00,6.06078,6.06078,6.05925,6.06067,15000000.0
2006-01-25 14:42:00,6.06069,6.06119,6.06012,6.06112,17000000.0
2006-01-25 14:43:00,6.06052,6.06065,6.05933,6.06053,15000000.0
2006-01-25 14:44:00,6.06015,6.06079,6.05876,6.05916,15000000.0
2006-01-25 14:45:00,6.05851,6.05863,6.05751,6.05826,9000000.0
2006-01-25 14:46:00,6.05819,6.05928,6.05772,6.05816,11000000.0
2006-01-25 14:47:00,6.05761,6.05836,6.05629,6.05781,12000000.0
2006-01-25 14:48:00,6.05795,6.05837,6.05701,6.05837,12000000.0
2006-01-25 14:49:00,6.05834,6.05875,6.05757,6.05761,12000000.0
2006-01-25 14:50:00,6.05835,6.05869,6.05752,6.05856,15000000.0
2006-01-25 14:51:00,6.05829,6.05876,6.05765,6.05792,10000000.0
2006-01-25 14:52:00,6.0578,6.05873,6.05735,6.05746,13000000.0
2006-01-25 14:53:00,6.05764,6.05908,6.05764,6.05908,13000000.0
2006-01-25 14:54:00,6.0598,6.06027,6.05824,6.05905,9000000.0
2006-01-25 14:55:00,6.05888,6.05973,6.05788,6.05877,16000000.0
2006-01-25 14:56:00,6.05889,6.0594,6.05794,6.05802,15000000.0
2006-01-25 14:57:00,6.05701,6.05805,6.05691,6.05805,15000000.0
2006-01-25 14:58:00,6.05777,6.0589,6.05777,6.05827,11000000.0
2006-01-25 14:59:00,6.05918,6.0594,6.0579,6.0594,14000000.0
2006-01-25 15:00:00,6.05873,6.05966,6.05781,6.05781,18000000.0
2006-01-25 15:01:00,6.05804,6.05987,6.05774,6.05955,12000000.0
2006-01-25 15:02:00,6.05922,6.05922,6.05808,6.05837,7000000.0
2006-01-25 15:03:00,6.05859,6.0591,6.0572,6.05818,18000000.0
2006-01-25 15:04:00,6.05822,6.05901,6.05776,6.05879,21000000.0
2006-01-25 15:05:00,6.05929,6.06,6.05839,6.05981,13000000.0
2006-01-25 15:06:00,6.06039,6.06039,6.05875,6.05875,14000000.0
2006-01-25 15:07:00,6.05931,6.06029,6.05839,6.05839,22000000.0
2006-01-25 15:08:00,6.0589,6.06094,6.0589,6.06086,10000000.0
2006-01-25 15:09:00,6.0622,6.06322,6.06139,6.06322,9000000.0
2006-01-25 15:10:00,6.06303,6.06345,6.06222,6.06226,14000000.0
2006-01-25 15:11:00,6.0619,6.06375,6.06158,6.06366,12000000.0
2006-01-25 15:12:00,6.06413,6.0653,6.06378,6.06508,13000000.0
2006-01-25 15:13:00,6.06486,6.06486,6.06292,6.06455,12000000.0
2006-01-25 15:14:00,6.0643,6.06493,6.06384,6.06493,10000000.0
2006-01-25 15:15:00,6.06371,6.06371,6.06262,6.06266,16000000.0
2006-01-25 15:16:00,6.06384,6.06433,6.06275,6.06407,15000000.0
2006-01-25 15:17:00,6.06438,6.06517,6.0639,6.0646,14000000.0
2006-01-25 15:18:00,6.06629,6.06871,6.06559,6.06801,12000000.0
2006-01-25 15:19:00,6.06985,6.06985,6.0673,6.06903,11000000.0
2006-01-25 15:20:00,6.06921,6.06921,6.06748,6.06854,14000000.0
2006-01-25 15:21:00,6.06743,6.0685,6.06506,6.0685,14000000.0
2006-01-25 15:22:00,6.06815,6.06892,6.06728,6.06888,10000000.0
2006-01-25 15:23:00,6.06852,6.06878,6.06795,6.06852,11000000.0
2006-01-25 15:24:00,6.06829,6.06837,6.06745,6.06799,10000000.0
2006-01-25 15:25:00,6.06723,6.06744,6.06568,6.06667,16000000.0
2006-01-25 15:26:00,6.06617,6.06692,6.0654,6.06672,15000000.0
2006-01-25 15:27:00,6.0673,6.06774,6.06614,6.06764,10000000.0
2006-01-25 15:28:00,6.06842,6.06861,6.06723,6.06738,11000000.0
2006-01-25 15:29:00,6.06774,6.06911,6.06774,6.06911,19000000.0
2006-01-25 15:30:00,6.06814,6.06905,6.06796,6.06855,10000000.0
2006-01-25 15:31:00,6.06864,6.07031,6.06822,6.07031,14000000.0
2006-01-25 15:32:00,6.07119,6.07451,6.07119,6.07451,12000000.0
2006-01-25 15:33:00,6.07439,6.07439,6.07262,6.07385,20000000.0
2006-01-25 15:34:00,6.07387,6.07425,6.07188,6.07354,12000000.0
2006-01-25 15:35:00,6.0732,6.07323,6.07137,6.07239,12000000.0
2006-01-25 15:36:00,6.07251,6.07273,6.07093,6.07237,10000000.0
2006-01-25 15:37:00,6.0726,6.07283,6.07121,6.07196,10000000.0
2006-01-25 15:38:00,6.07228,6.07291,6.07178,6.0724,13000000.0
2006-01-25 15:39:00,6.07343,6.07344,6.07226,6.07268,7000000.0
2006-01-25 15:40:00,6.07324,6.07364,6.07253,6.0732,10000000.0
2006-01-25 15:41:00,6.07424,6.07548,6.0739,6.07537,9000000.0
2006-01-25 15:42:00,6.07568,6.07568,6.07397,6.07479,13000000.0
2006-01-25 15:43:00,6.0756,6.07761,6.07547,6.07761,16000000.0
2006-01-25 15:44:00,6.07731,6.07756,6.07517,6.07619,14000000.0
2006-01-25 15:45:00,6.07644,6.07705,6.07494,6.07578,15000000.0
2006-01-25 15:46:00,6.07492,6.07506,6.07342,6.07425,13000000.0
2006-01-25 15:47:00,6.07329,6.07583,6.07329,6.07491,9000000.0
2006-01-25 15:48:00,6.07491,6.07503,6.07338,6.07379,21000000.0
2006-01-25 15:49:00,6.07372,6.07437,6.07344,6.07414,23000000.0
2006-01-25 15:50:00,6.07402,6.07435,6.07327,6.0735,12000000.0
2006-01-25 15:51:00,6.07352,6.07509,6.07232,6.07467,19000000.0
2006-01-25 15:52:00,6.07421,6.07478,6.07361,6.07418,15000000.0
2006-01-25 15:53:00,6.07464,6.07513,6.07347,6.07435,14000000.0
2006-01-25 15:54:00,6.07415,6.07464,6.07329,6.07433,15000000.0
2006-01-25 15:55:00,6.07467,6.07534,6.07317,6.07422,12000000.0
2006-01-25 15:56:00,6.07457,6.07507,6.0732,6.07446,18000000.0
2006-01-25 15:57:00,6.07507,6.07625,6.07507,6.07625,10000000.0
2006-01-25 15:58:00,6.07626,6.07709,6.07499,6.07681,22000000.0
2006-01-25 15:59:00,6.07749,6.07788,6.07648,6.07681,12000000.0
2006-01-25 16:00:00,6.07637,6.07727,6.07554,6.07675,12000000.0
2006-01-25 16:01:00,6.07627,6.07648,6.07526,6.07569,12000000.0
2006-01-25 16:02:00,6.07628,6.07628,6.07446,6.0749,13000000.0
2006-01-25 16:03:00,6.07561,6.07591,6.07486,6.07591,13000000.0
2006-01-25 16:04:00,6.07617,6.0771,6.07549,6.07666,11000000.0
2006-01-25 16:05:00,6.07747,6.07814,6.07715,6.07752,9000000.0
2006-01-25 16:06:00,6.07764,6.07779,6.07686,6.07741,14000000.0
2006-01-25 16:07:00,6.07732,6.07742,6.07625,6.0763,15000000.0
2006-01-25 16:08:00,6.07536,6.07536,6.07401,6.07518,15000000.0
2006-01-25 16:09:00,6.07478,6.07535,6.07414,6.07465,17000000.0
2006-01-25 16:10:00,6.07439,6.07439,6.07268,6.07392,14000000.0
2006-01-25 16:11:00,6.07274,6.07411,6.07236,6.07406,9000000.0
2006-01-25 16:12:00,6.0745,6.07675,6.07385,6.07675,15000000.0
2006-01-25 16:13:00,6.07722,6.07763,6.07631,6.07763,14000000.0
2006-01-25 16:14:00,6.07647,6.07687,6.074,6.07635,12000000.0
2006-01-25 16:15:00,6.07602,6.07906,6.07602,6.07887,14000000.0
2006-01-25 16:16:00,6.07901,6.0801,6.07722,6.07722,13000000.0
2006-01-25 16:17:00,6.07842,6.07889,6.07746,6.07771,18000000.0
2006-01-25 16:18:00,6.07746,6.07853,6.07682,6.07825,13000000.0
2006-01-25 16:19:00,6.07776,6.07776,6.07576,6.07651,8000000.0
2006-01-25 16:20:00,6.07719,6.07858,6.07618,6.07849,13000000.0
2006-01-25 16:21:00,6.07808,6.07934,6.0778,6.07897,12000000.0
2006-01-25 16:22:00,6.07938,6.07938,6.07772,6.07819,11000000.0
2006-01-25 16:23:00,6.07807,6.07849,6.07697,6.07784,14000000.0
2006-01-25 16:24:00,6.07784,6.07838,6.07649,6.07757,15000000.0
2006-01-25 16:25:00,6.0773,6.07737,6.07633,6.07647,11000000.0
2006-01-25 16:26:00,6.07677,6.07724,6.07564,6.07724,8000000.0
2006-01-25 16:27:00,6.07754,6.07764,6.07557,6.07764,10000000.0
2006-01-25 16:28:00,6.07792,6.07858,6.07659,6.0772,15000000.0
2006-01-25 16:29:00,6.07638,6.07638,6.07429,6.07494,7000000.0
2006-01-25 16:30:00,6.07495,6.07506,6.07365,6.07456,16000000.0
2006-01-25 16:31:00,6.07281,6.074,6.0718,6.07268,14000000.0
2006-01-25 16:32:00,6.07363,6.07363,6.07163,6.07216,7000000.0
2006-01-25 16:33:00,6.07261,6.07312,6.07111,6.07211,8000000.0
2006-01-25 16:34:00,6.07415,6.07415,6.07159,6.07285,8000000.0
2006-01-25 16:35:00,6.07189,6.07399,6.07189,6.07399,9000000.0
2006-01-25 16:36:00,6.07432,6.07432,6.07306,6.07419,13000000.0
2006-01-25 16:37:00,6.07416,6.07454,6.07278,6.07329,18000000.0
2006-01-25 16:38:00,6.07299,6.07432,6.07299,6.07359,18000000.0
2006-01-25 16:39:00,6.07391,6.07502,6.07383,6.07419,20000000.0
2006-01-25 16:40:00,6.07431,6.07508,6.07298,6.07424,13000000.0
2006-01-25 16:41:00,6.07398,6.07458,6.07375,6.07451,20000000.0
2006-01-25 16:42:00,6.07301,6.07411,6.0717,6.0717,18000000.0
2006-01-25 16:43:00,6.07139,6.0726,6.07139,6.07193,15000000.0
2006-01-25 16:44:00,6.07295,6.07322,6.07169,6.07318,20000000.0
2006-01-25 16:45:00,6.07258,6.07347,6.07154,6.07201,13000000.0
2006-01-25 16:46:00,6.07313,6.07429,6.07209,6.07425,15000000.0
2006-01-25 16:47:00,6.07454,6.07473,6.07362,6.07399,8000000.0
2006-01-25 16:48:00,6.07394,6.07485,6.07358,6.07485,11000000.0
2006-01-25 16:49:00,6.07556,6.07693,6.07511,6.07643,12000000.0
2006-01-25 16:50:00,6.07789,6.08057,6.0776,6.08047,15000000.0
2006-01-25 16:51:00,6.08311,6.08643,6.08311,6.08394,18000000.0
2006-01-25 16:52:00,6.08461,6.08461,6.08282,6.08363,14000000.0
2006-01-25 16:53:00,6.08379,6.08398,6.08048,6.08155,8000000.0
2006-01-25 16:54:00,6.08192,6.08192,6.0808,6.0819,11000000.0
2006-01-25 16:55:00,6.08185,6.08288,6.08097,6.08283,12000000.0
2006-01-25 16:56:00,6.08229,6.08266,6.08176,6.0818,10000000.0
2006-01-25 16:57:00,6.08255,6.08263,6.08032,6.08174,8000000.0
2006-01-25 16:58:00,6.08175,6.08261,6.08058,6.08261,9000000.0
2006-01-25 16:59:00,6.08299,6.08299,6.08135,6.08163,13000000.0
2006-01-25 17:00:00,6.08131,6.08131,6.07808,6.08057,11000000.0
2006-01-25 17:01:00,6.08073,6.0819,6.07997,6.08013,12000000.0
2006-01-25 17:02:00,6.0793,6.07956,6.07828,6.07885,10000000.0
2006-01-25 17:03:00,6.07882,6.07896,6.07701,6.07766,16000000.0
2006-01-25 17:04:00,6.07661,6.078,6.07619,6.07719,13000000.0
2006-01-25 17:05:00,6.07638,6.07809,6.07638,6.07809,16000000.0
2006-01-25 17:06:00,6.07776,6.0782,6.07684,6.07803,12000000.0
2006-01-25 17:07:00,6.07714,6.07714,6.07527,6.07657,8000000.0
2006-01-25 17:08:00,6.07571,6.0765,6.07533,6.07595,21000000.0
2006-01-25 17:09:00,6.07588,6.07779,6.07547,6.07779,16000000.0
2006-01-25 17:10:00,6.07761,6.07761,6.07673,6.07734,11000000.0
2006-01-25 17:11:00,6.0756,6.07702,6.0756,6.07656,11000000.0
2006-01-25 17:12:00,6.07627,6.07717,6.07557,6.07674,9000000.0
2006-01-25 17:13:00,6.07663,6.07663,6.07445,6.07445,9000000.0
2006-01-25 17:14:00,6.0732,6.07507,6.07319,6.07507,17000000.0
2006-01-25 17:15:00,6.07498,6.07519,6.07412,6.07436,11000000.0
2006-01-25 17:16:00,6.07376,6.07523,6.07317,6.07461,15000000.0
2006-01-25 17:17:00,6.07617,6.07637,6.0749,6.07624,13000000.0
2006-01-25 17:18:00,6.07542,6.07584,6.07459,6.07459,15000000.0
2006-01-25 17:19:00,6.07433,6.07624,6.07433,6.07586,17000000.0
2006-01-25 17:20:00,6.07578,6.07632,6.07541,6.07632,12000000.0
2006-01-25 17:21:00,6.07664,6.07717,6.07621,6.07626,7000000.0
2006-01-25 17:22:00,6.07679,6.07768,6.07536,6.07698,14000000.0
2006-01-25 17:23:00,6.07766,6.07785,6.07601,6.07736,13000000.0
2006-01-25 17:24:00,6.07727,6.07735,6.07661,6.07702,9000000.0
2006-01-25 17:25:00,6.0777,6.07812,6.07742,6.07812,11000000.0
2006-01-25 17:26:00,6.07785,6.07834,6.07721,6.07834,16000000.0
2006-01-25 17:27:00,6.07846,6.07846,6.07473,6.07473,9000000.0
2006-01-25 17:28:00,6.0747,6.07482,6.07374,6.07387,15000000.0
2006-01-25 17:29:00,6.07361,6.0749,6.07361,6.07446,11000000.0
2006-01-25 17:30:00,6.07418,6.07473,6.07368,6.07473,19000000.0
2006-01-25 17:31:00,6.07483,6.07485,6.07384,6.07415,11000000.0
2006-01-25 17:32:00,6.07371,6.07534,6.07348,6.07534,9000000.0
2006-01-25 17:33:00,6.07558,6.07558,6.07385,6.07444,10000000.0
2006-01-25 17:34:00,6.07491,6.07646,6.07491,6.07583,14000000.0
2006-01-25 17:35:00,6.07582,6.07582,6.07453,6.07453,13000000.0
2006-01-25 17:36:00,6.07409,6.07487,6.07361,6.07487,11000000.0
2006-01-25 17:37:00,6.07547,6.07664,6.07514,6.07568,15000000.0
2006-01-25 17:38:00,6.07669,6.07729,6.07628,6.07702,17000000.0
2006-01-25 17:39:00,6.07657,6.0774,6.07601,6.07701,8000000.0
2006-01-25 17:40:00,6.07807,6.08045,6.07807,6.07992,12000000.0
2006-01-25 17:41:00,6.08003,6.08061,6.07905,6.08012,21000000.0
2006-01-25 17:42:00,6.07988,6.08213,6.07988,6.08159,13000000.0
2006-01-25 17:43:00,6.0813,6.08251,6.0813,6.08228,11000000.0
2006-01-25 17:44:00,6.08188,6.08201,6.07999,6.08051,19000000.0
2006-01-25 17:45:00,6.08202,6.08276,6.08197,6.08243,10000000.0
2006-01-25 17:46:00,6.08147,6.08243,6.08091,6.08126,13000000.0
2006-01-25 17:47:00,6.08292,6.08352,6.08151,6.08352,9000000.0
2006-01-25 17:48:00,6.08457,6.08839,6.08388,6.08839,14000000.0
2006-01-25 17:49:00,6.0875,6.0887,6.08617,6.0887,14000000.0
2006-01-25 17:50:00,6.08945,6.09066,6.08812,6.08904,17000000.0
2006-01-25 17:51:00,6.08911,6.08911,6.08613,6.08635,13000000.0
2006-01-25 17:52:00,6.08489,6.08587,6.08388,6.08388,24000000.0
2006-01-25 17:53:00,6.08323,6.0846,6.08315,6.08384,16000000.0
2006-01-25 17:54:00,6.08416,6.08529,6.08323,6.08407,16000000.0
2006-01-25 17:55:00,6.08441,6.08536,6.08395,6.08536,13000000.0
2006-01-25 17:56:00,6.08381,6.08461,6.08277,6.08351,15000000.0
2006-01-25 17:57:00,6.08323,6.08323,6.08165,6.08214,10000000.0
2006-01-25 17:58:00,6.08235,6.08235,6.07849,6.07949,15000000.0
2006-01-25 17:59:00,6.07938,6.08065,6.07925,6.07975,13000000.0
2006-01-25 18:00:00,6.07845,6.08067,6.07824,6.08067,7000000.0
2006-01-25 18:01:00,6.07929,6.08025,6.07844,6.08025,18000000.0
2006-01-25 18:02:00,6.08013,6.08197,6.08013,6.08132,17000000.0
2006-01-25 18:03:00,6.08157,6.08199,6.0805,6.08143,16000000.0
2006-01-25 18:04:00,6.08178,6.08178,6.07985,6.07985,14000000.0
2006-01-25 18:05:00,6.07906,6.08032,6.07835,6.08032,13000000.0
2006-01-25 18:06:00,6.08045,6.08045,6.07894,6.07959,18000000.0
2006-01-25 18:07:00,6.07959,6.07986,6.07823,6.07823,12000000.0
2006-01-25 18:08:00,6.07727,6.07834,6.07674,6.07679,18000000.0
2006-01-25 18:09:00,6.07816,6.07839,6.07687,6.07741,12000000.0
2006-01-25 18:10:00,6.07674,6.07731,6.07592,6.07709,13000000.0
2006-01-25 18:11:00,6.07666,6.07879,6.07653,6.07879,10000000.0
2006-01-25 18:12:00,6.0785,6.07897,6.078,6.07877,11000000.0
2006-01-25 18:13:00,6.07811,6.07971,6.07811,6.07894,14000000.0
2006-01-25 18:14:00,6.07904,6.08024,6.07873,6.07885,10000000.0
2006-01-25 18:15:00,6.0794,6.08004,6.07852,6.07987,10000000.0
2006-01-25 18:16:00,6.07959,6.08019,6.07811,6.08019,9000000.0
2006-01-25 18:17:00,6.08061,6.08077,6.07886,6.08022,18000000.0
2006-01-25 18:18:00,6.08151,6.08155,6.07938,6.07938,14000000.0
2006-01-25 18:19:00,6.07878,6.07941,6.07837,6.07867,10000000.0
2006-01-25 18:20:00,6.07832,6.07924,6.0777,6.07902,15000000.0
2006-01-25 18:21:00,6.07923,6.0799,6.07846,6.0799,18000000.0
2006-01-25 18:22:00,6.07915,6.08042,6.07828,6.07978,14000000.0
2006-01-25 18:23:00,6.07873,6.0794,6.07811,6.07916,7000000.0
2006-01-25 18:24:00,6.0789,6.0789,6.07751,6.07771,9000000.0
2006-01-25 18:25:00,6.07789,6.07846,6.07666,6.07846,13000000.0
2006-01-25 18:26:00,6.0773,6.07892,6.0773,6.07843,16000000.0
2006-01-25 18:27:00,6.07825,6.07879,6.07682,6.07812,14000000.0
2006-01-25 18:28:00,6.07726,6.07834,6.0768,6.07715,13000000.0
2006-01-25 18:29:00,6.07849,6.07888,6.07767,6.07848,11000000.0
2006-01-25 18:30:00,6.07745,6.07908,6.07745,6.07865,16000000.0
2006-01-25 18:31:00,6.07916,6.07968,6.07768,6.0795,12000000.0
2006-01-25 18:32:00,6.07956,6.07978,6.07765,6.07955,11000000.0
2006-01-25 18:33:00,6.07926,6.07991,6.07794,6.07842,13000000.0
2006-01-25 18:34:00,6.07836,6.08052,6.07836,6.07904,13000000.0
2006-01-25 18:35:00,6.07973,6.08043,6.07873,6.08043,18000000.0
2006-01-25 18:36:00,6.07942,6.0804,6.07891,6.07968,18000000.0
2006-01-25 18:37:00,6.08073,6.08076,6.07934,6.07934,18000000.0
2006-01-25 18:38:00,6.07904,6.0811,6.07904,6.0811,11000000.0
2006-01-25 18:39:00,6.08155,6.08155,6.07976,6.08032,11000000.0
2006-01-25 18:40:00,6.08126,6.08222,6.08046,6.08205,14000000.0
2006-01-25 18:41:00,6.08191,6.08373,6.08189,6.08307,16000000.0
2006-01-25 18:42:00,6.08301,6.08417,6.08235,6.08357,14000000.0
2006-01-25 18:43:00,6.08427,6.0846,6.08281,6.08416,10000000.0
2006-01-25 18:44:00,6.08396,6.08457,6.08337,6.08359,13000000.0
2006-01-25 18:45:00,6.08351,6.08352,6.08165,6.08311,13000000.0
2006-01-25 18:46:00,6.08218,6.08357,6.08218,6.08278,12000000.0
2006-01-25 18:47:00,6.08393,6.0843,6.08247,6.08334,14000000.0
2006-01-25 18:48:00,6.08352,6.08438,6.08303,6.08388,15000000.0
2006-01-25 18:49:00,6.08421,6.08525,6.08358,6.08515,12000000.0
2006-01-25 18:50:00,6.0857,6.08602,6.08497,6.08559,9000000.0
2006-01-25 18:51:00,6.08559,6.08658,6.08408,6.08658,17000000.0
2006-01-25 18:52:00,6.08622,6.08633,6.08433,6.08434,9000000.0
2006-01-25 18:53:00,6.08423,6.0849,6.08348,6.0836,14000000.0
2006-01-25 18:54:00,6.08356,6.08527,6.08354,6.08506,14000000.0
2006-01-25 18:55:00,6.08472,6.08546,6.08439,6.08546,10000000.0
2006-01-25 18:56:00,6.08476,6.0856,6.08421,6.0856,16000000.0
2006-01-25 18:57:00,6.0858,6.08616,6.08495,6.08555,17000000.0
2006-01-25 18:58:00,6.08544,6.08638,6.08489,6.08638,14000000.0
2006-01-25 18:59:00,6.08563,6.0867,6.08524,6.0855,14000000.0
2006-01-25 19:00:00,6.08465,6.08613,6.08447,6.08464,15000000.0
2006-01-25 19:01:00,6.08472,6.08614,6.08469,6.08554,15000000.0
2006-01-25 19:02:00,6.08601,6.08601,6.0847,6.08571,14000000.0
2006-01-25 19:03:00,6.08568,6.08593,6.08536,6.08546,14000000.0
2006-01-25 19:04:00,6.08586,6.08629,6.08449,6.08452,12000000.0
2006-01-25 19:05:00,6.08565,6.08565,6.08392,6.08513,15000000.0
2006-01-25 19:06:00,6.08526,6.08557,6.08414,6.08509,16000000.0
2006-01-25 19:07:00,6.0851,6.08624,6.08483,6.08584,20000000.0
2006-01-25 19:08:00,6.08529,6.08529,6.08451,6.08467,8000000.0
2006-01-25 19:09:00,6.08411,6.08411,6.08191,6.08357,17000000.0
2006-01-25 19:10:00,6.0836,6.08371,6.08207,6.08341,9000000.0
2006-01-25 19:11:00,6.08396,6.08396,6.08266,6.08371,16000000.0
2006-01-25 19:12:00,6.08262,6.08377,6.08152,6.08301,13000000.0
2006-01-25 19:13:00,6.08264,6.08343,6.0824,6.0824,10000000.0
2006-01-25 19:14:00,6.08435,6.08596,6.08283,6.08321,20000000.0
2006-01-25 19:15:00,6.08242,6.08386,6.08174,6.08312,12000000.0
2006-01-25 19:16:00,6.08299,6.08299,6.07952,6.07952,8000000.0
2006-01-25 19:17:00,6.08015,6.0805,6.07845,6.07845,18000000.0
2006-01-25 19:18:00,6.07834,6.07935,6.07791,6.07846,11000000.0
2006-01-25 19:19:00,6.07808,6.07966,6.07808,6.07916,12000000.0
2006-01-25 19:20:00,6.07965,6.08095,6.07783,6.07862,14000000.0
2006-01-25 19:21:00,6.07843,6.07843,6.07571,6.07719,13000000.0
2006-01-25 19:22:00,6.0773,6.0773,6.07557,6.07616,12000000.0
2006-01-25 19:23:00,6.07599,6.07647,6.07532,6.07554,14000000.0
2006-01-25 19:24:00,6.07492,6.0753,6.0742,6.07487,19000000.0
2006-01-25 19:25:00,6.07556,6.0758,6.07438,6.07438,8000000.0
2006-01-25 19:26:00,6.07318,6.07328,6.07194,6.07205,7000000.0
2006-01-25 19:27:00,6.07151,6.07291,6.07135,6.07242,20000000.0
2006-01-25 19:28:00,6.07194,6.07435,6.07158,6.07359,17000000.0
2006-01-25 19:29:00,6.07367,6.07511,6.07367,6.07511,10000000.0
2006-01-25 19:30:00,6.07477,6.07572,6.07425,6.0745,15000000.0
2006-01-25 19:31:00,6.07428,6.07574,6.07394,6.07394,11000000.0
2006-01-25 19:32:00,6.07373,6.07591,6.07373,6.07501,9000000.0
2006-01-25 19:33:00,6.07483,6.07541,6.07365,6.07456,14000000.0
2006-01-25 19:34:00,6.07514,6.0752,6.07337,6.07337,17000000.0
2006-01-25 19:35:00,6.07398,6.07398,6.0728,6.0728,8000000.0
2006-01-25 19:36:00,6.07415,6.07516,6.07328,6.07437,15000000.0
2006-01-25 19:37:00,6.07255,6.07423,6.07232,6.07398,8000000.0
2006-01-25 19:38:00,6.07382,6.07382,6.07208,6.07361,15000000.0
2006-01-25 19:39:00,6.07369,6.07369,6.07211,6.07218,17000000.0
2006-01-25 19:40:00,6.07305,6.07445,6.07305,6.07365,16000000.0
2006-01-25 19:41:00,6.07351,6.07436,6.07303,6.07436,11000000.0
2006-01-25 19:42:00,6.0736,6.07427,6.07319,6.0734,15000000.0
2006-01-25 19:43:00,6.07379,6.07531,6.07379,6.07531,14000000.0
2006-01-25 19:44:00,6.07469,6.07489,6.07369,6.07474,14000000.0
2006-01-25 19:45:00,6.07459,6.07536,6.07349,6.07441,15000000.0
2006-01-25 19:46:00,6.07512,6.07683,6.07512,6.07643,15000000.0
2006-01-25 19:47:00,6.0762,6.0762,6.07453,6.07498,16000000.0
2006-01-25 19:48:00,6.07468,6.07597,6.07405,6.07572,16000000.0
2006-01-25 19:49:00,6.07485,6.0768,6.07463,6.07586,8000000.0
2006-01-25 19:50:00,6.07534,6.07629,6.07503,6.07628,9000000.0
2006-01-25 19:51:00,6.07514,6.07544,6.07429,6.0746,19000000.0
2006-01-25 19:52:00,6.07382,6.07591,6.07382,6.07591,11000000.0
2006-01-25 19:53:00,6.07595,6.07629,6.07472,6.07629,14000000.0
2006-01-25 19:54:00,6.07599,6.07663,6.07537,6.07602,18000000.0
2006-01-25 19:55:00,6.07601,6.07668,6.07543,6.07631,13000000.0
2006-01-25 19:56:00,6.07587,6.07641,6.07503,6.07539,10000000.0
2006-01-25 19:57:00,6.07467,6.07614,6.07467,6.07549,16000000.0
2006-01-25 19:58:00,6.07537,6.07637,6.07508,6.07567,15000000.0
2006-01-25 19:59:00,6.0758,6.07665,6.07504,6.07563,14000000.0
2006-01-25 20:00:00,6.07637,6.0768,6.07574,6.07594,11000000.0
2006-01-25 20:01:00,6.0746,6.07588,6.07385,6.07588,24000000.0
2006-01-25 20:02:00,6.07552,6.07586,6.07487,6.07523,11000000.0
2006-01-25 20:03:00,6.07549,6.07582,6.07462,6.07527,11000000.0
2006-01-25 20:04:00,6.07636,6.07825,6.07583,6.07729,10000000.0
2006-01-25 20:05:00,6.07704,6.07704,6.07509,6.07627,17000000.0
2006-01-25 20:06:00,6.07616,6.07677,6.07563,6.07604,10000000.0
2006-01-25 20:07:00,6.07624,6.07657,6.07468,6.07468,14000000.0
2006-01-25 20:08:00,6.0748,6.07752,6.0748,6.07676,13000000.0
2006-01-25 20:09:00,6.07726,6.07754,6.07637,6.07678,11000000.0
2006-01-25 20:10:00,6.07701,6.07815,6.07653,6.07815,11000000.0
2006-01-25 20:11:00,6.07792,6.07821,6.07699,6.07748,9000000.0
2006-01-25 20:12:00,6.07654,6.07753,6.0764,6.07641,16000000.0
2006-01-25 20:13:00,6.07671,6.07714,6.07601,6.07683,11000000.0
2006-01-25 20:14:00,6.07667,6.07687,6.0755,6.07656,19000000.0
2006-01-25 20:15:00,6.07754,6.07759,6.07601,6.07662,13000000.0
2006-01-25 20:16:00,6.07755,6.07755,6.07491,6.07491,15000000.0
2006-01-25 20:17:00,6.07501,6.07648,6.07493,6.07636,8000000.0
2006-01-25 20:18:00,6.07604,6.07679,6.07509,6.07509,14000000.0
2006-01-25 20:19:00,6.07561,6.07603,6.07489,6.07492,14000000.0
2006-01-25 20:20:00,6.07458,6.07743,6.07458,6.07743,12000000.0
2006-01-25 20:21:00,6.07772,6.07772,6.07607,6.07614,9000000.0
2006-01-25 20:22:00,6.0768,6.0768,6.07419,6.07519,17000000.0
2006-01-25 20:23:00,6.07475,6.07475,6.07391,6.07427,11000000.0
2006-01-25 20:24:00,6.07434,6.07546,6.07343,6.07503,16000000.0
2006-01-25 20:25:00,6.07465,6.07465,6.07386,6.07398,11000000.0
2006-01-25 20:26:00,6.07467,6.07708,6.07461,6.07461,8000000.0
2006-01-25 20:27:00,6.07471,6.07569,6.07405,6.07455,13000000.0
2006-01-25 20:28:00,6.07473,6.07582,6.07404,6.07404,15000000.0
2006-01-25 20:29:00,6.07345,6.07488,6.07272,6.07272,16000000.0
2006-01-25 20:30:00,6.07274,6.07459,6.07274,6.0739,8000000.0
2006-01-25 20:31:00,6.07437,6.07479,6.07325,6.07458,18000000.0
2006-01-25 20:32:00,6.07431,6.07498,6.07381,6.07469,7000000.0
2006-01-25 20:33:00,6.07463,6.07531,6.07346,6.07475,13000000.0
2006-01-25 20:34:00,6.07492,6.07543,6.07391,6.07494,13000000.0
2006-01-25 20:35:00,6.07353,6.07551,6.07353,6.07452,9000000.0
2006-01-25 20:36:00,6.07318,6.07479,6.07297,6.07444,17000000.0
2006-01-25 20:37:00,6.07545,6.07545,6.07321,6.07333,14000000.0
2006-01-25 20:38:00,6.07266,6.07285,6.07248,6.07277,16000000.0
2006-01-25 20:39:00,6.07351,6.07451,6.07276,6.07413,14000000.0
2006-01-25 20:40:00,6.07406,6.07488,6.07329,6.07329,17000000.0
2006-01-25 20:41:00,6.07313,6.07442,6.07308,6.07421,16000000.0
2006-01-25 20:42:00,6.07406,6.07482,6.07361,6.07476,22000000.0
2006-01-25 20:43:00,6.07547,6.07557,6.07424,6.0747,18000000.0
2006-01-25 20:44:00,6.07524,6.07626,6.07414,6.07414,16000000.0
2006-01-25 20:45:00,6.07484,6.07667,6.07484,6.07551,8000000.0
2006-01-25 20:46:00,6.07488,6.0761,6.0747,6.07573,19000000.0
2006-01-25 20:47:00,6.07489,6.07659,6.07375,6.07659,12000000.0
2006-01-25 20:48:00,6.07669,6.07703,6.07584,6.07643,9000000.0
2006-01-25 20:49:00,6.07511,6.0764,6.07511,6.0764,19000000.0
2006-01-25 20:50:00,6.07565,6.07617,6.07479,6.07479,15000000.0
2006-01-25 20:51:00,6.0757,6.07678,6.07564,6.07564,9000000.0
2006-01-25 20:52:00,6.07621,6.07699,6.07591,6.07591,11000000.0
2006-01-25 20:53:00,6.07712,6.07814,6.07587,6.07732,15000000.0
2006-01-25 20:54:00,6.07734,6.07822,6.07656,6.0782,12000000.0
2006-01-25 20:55:00,6.07819,6.07898,6.07737,6.07891,18000000.0
2006-01-25 20:56:00,6.07831,6.07954,6.07755,6.07755,12000000.0
2006-01-25 20:57:00,6.07876,6.07886,6.07783,6.07829,13000000.0
2006-01-25 20:58:00,6.07824,6.07873,6.07764,6.07801,11000000.0
2006-01-25 20:59:00,6.07834,6.07917,6.07781,6.07914,11000000.0
2006-01-25 21:00:00,6.07888,6.07912,6.07791,6.07912,17000000.0
2006-01-25 21:01:00,6.07859,6.07903,6.07762,6.07903,10000000.0
2006-01-25 21:02:00,6.07882,6.07882,6.07724,6.07763,8000000.0
2006-01-25 21:03:00,6.07858,6.07915,6.07755,6.0783,19000000.0
2006-01-25 21:04:00,6.07831,6.07938,6.07802,6.07848,18000000.0
2006-01-25 21:05:00,6.07761,6.07836,6.0771,6.07723,14000000.0
2006-01-25 21:06:00,6.07747,6.07801,6.0767,6.07769,12000000.0
2006-01-25 21:07:00,6.07606,6.07757,6.07566,6.07757,10000000.0
2006-01-25 21:08:00,6.07806,6.07837,6.07679,6.0778,14000000.0
2006-01-25 21:09:00,6.07803,6.07876,6.077,6.07876,16000000.0
2006-01-25 21:10:00,6.07856,6.07931,6.0779,6.07871,15000000.0
2006-01-25 21:11:00,6.07909,6.07996,6.0779,6.07834,13000000.0
2006-01-25 21:12:00,6.0791,6.07946,6.0782,6.0782,10000000.0
2006-01-25 21:13:00,6.07781,6.07906,6.0774,6.07759,14000000.0
2006-01-25 21:14:00,6.0775,6.07825,6.07721,6.07764,10000000.0
2006-01-25 21:15:00,6.07778,6.07873,6.07718,6.07831,15000000.0
2006-01-25 21:16:00,6.07807,6.07843,6.07669,6.07677,11000000.0
2006-01-25 21:17:00,6.07707,6.078,6.07676,6.07676,13000000.0
2006-01-25 21:18:00,6.07773,6.07824,6.0768,6.07793,17000000.0
2006-01-25 21:19:00,6.07761,6.07836,6.07683,6.07777,12000000.0
2006-01-25 21:20:00,6.077,6.07867,6.077,6.07777,14000000.0
2006-01-25 21:21:00,6.07743,6.07847,6.07732,6.07764,11000000.0
2006-01-25 21:22:00,6.07853,6.07884,6.0775,6.07755,9000000.0
2006-01-25 21:23:00,6.07746,6.0785,6.07746,6.07754,7000000.0
2006-01-25 21:24:00,6.07729,6.0789,6.07728,6.07804,11000000.0
2006-01-25 21:25:00,6.07873,6.07971,6.07782,6.07971,7000000.0
2006-01-25 21:26:00,6.0796,6.08083,6.0792,6.08083,13000000.0
2006-01-25 21:27:00,6.08024,6.08278,6.08018,6.0823,11000000.0
2006-01-25 21:28:00,6.08177,6.08286,6.08089,6.0823,15000000.0
2006-01-25 21:29:00,6.08239,6.0827,6.08116,6.08224,12000000.0
2006-01-25 21:30:00,6.08032,6.08206,6.08032,6.08181,10000000.0
2006-01-25 21:31:00,6.08202,6.08327,6.08157,6.08327,10000000.0
2006-01-25 21:32:00,6.08312,6.08312,6.08056,6.08149,12000000.0
2006-01-25 21:33:00,6.0816,6.08234,6.08049,6.08069,19000000.0
2006-01-25 21:34:00,6.08134,6.08221,6.08069,6.08122,8000000.0
2006-01-25 21:35:00,6.08168,6.08286,6.08129,6.08254,20000000.0
2006-01-25 21:36:00,6.08273,6.0829,6.08073,6.0818,19000000.0
2006-01-25 21:37:00,6.08225,6.08225,6.08059,6.08076,19000000.0
2006-01-25 21:38:00,6.08215,6.08293,6.08144,6.08225,13000000.0
2006-01-25 21:39:00,6.08213,6.08232,6.08073,6.08173,17000000.0
2006-01-25 21:40:00,6.0809,6.08236,6.08048,6.08211,7000000.0
2006-01-25 21:41:00,6.08241,6.08475,6.08179,6.08475,11000000.0
2006-01-25 21:42:00,6.08403,6.08403,6.08206,6.08367,18000000.0
2006-01-25 21:43:00,6.08309,6.08431,6.08264,6.08371,13000000.0
2006-01-25 21:44:00,6.08402,6.08532,6.08362,6.08532,16000000.0
2006-01-25 21:45:00,6.08522,6.08729,6.08522,6.08642,11000000.0
2006-01-25 21:46:00,6.08654,6.08654,6.08459,6.08533,13000000.0
2006-01-25 21:47:00,6.08473,6.08473,6.08291,6.08332,13000000.0
2006-01-25 21:48:00,6.08198,6.08209,6.08074,6.08177,17000000.0
2006-01-25 21:49:00,6.08075,6.08112,6.0802,6.08112,8000000.0
2006-01-25 21:50:00,6.08272,6.08347,6.08206,6.08347,11000000.0
2006-01-25 21:51:00,6.08379,6.08459,6.0822,6.08339,13000000.0
2006-01-25 21:52:00,6.08314,6.08315,6.08189,6.08274,13000000.0
2006-01-25 21:53:00,6.08381,6.08393,6.08264,6.08367,14000000.0
2006-01-25 21:54:00,6.08278,6.08311,6.08245,6.08278,11000000.0
2006-01-25 21:55:00,6.08251,6.08346,6.0825,6.08346,17000000.0
2006-01-25 21:56:00,6.08317,6.08357,6.08235,6.08235,12000000.0
2006-01-25 21:57:00,6.08227,6.08351,6.08184,6.08231,16000000.0
2006-01-25 21:58:00,6.08209,6.08308,6.08192,6.08213,9000000.0
2006-01-25 21:59:00,6.08204,6.0838,6.08204,6.0838,18000000.0
2006-01-25 22:00:00,6.08332,6.0834,6.08165,6.08165,13000000.0
2006-01-25 22:01:00,6.08181,6.08368,6.08181,6.08345,11000000.0
2006-01-25 22:02:00,6.08298,6.08385,6.08204,6.08289,17000000.0
2006-01-25 22:03:00,6.08365,6.08437,6.08281,6.0841,23000000.0
2006-01-25 22:04:00,6.08411,6.0843,6.08296,6.08328,15000000.0
2006-01-25 22:05:00,6.08285,6.08339,6.08159,6.08339,14000000.0
2006-01-25 22:06:00,6.08406,6.08439,6.08261,6.08332,15000000.0
2006-01-25 22:07:00,6.08425,6.08456,6.08314,6.08359,9000000.0
2006-01-25 22:08:00,6.08255,6.08298,6.08169,6.08273,18000000.0
2006-01-25 22:09:00,6.08365,6.08424,6.08271,6.0831,11000000.0
2006-01-25 22:10:00,6.08333,6.0851,6.08333,6.0851,7000000.0
2006-01-25 22:11:00,6.08501,6.08537,6.08441,6.08481,8000000.0
2006-01-25 22:12:00,6.08402,6.08535,6.08389,6.08535,16000000.0
2006-01-25 22:13:00,6.08588,6.08588,6.08361,6.08361,24000000.0
2006-01-25 22:14:00,6.08383,6.08471,6.08378,6.084,9000000.0
2006-01-25 22:15:00,6.08427,6.08605,6.08427,6.08556,10000000.0
2006-01-25 22:16:00,6.08577,6.0864,6.08453,6.08481,13000000.0
2006-01-25 22:17:00,6.08504,6.08584,6.08451,6.08584,20000000.0
2006-01-25 22:18:00,6.08682,6.08719,6.08618,6.08618,11000000.0
2006-01-25 22:19:00,6.08584,6.08673,6.08462,6.08673,15000000.0
2006-01-25 22:20:00,6.08666,6.087,6.0852,6.08523,16000000.0
2006-01-25 22:21:00,6.08536,6.08711,6.08536,6.08711,12000000.0
2006-01-25 22:22:00,6.0868,6.0868,6.08497,6.08621,14000000.0
2006-01-25 22:23:00,6.08586,6.08638,6.08516,6.08638,11000000.0
2006-01-25 22:24:00,6.08744,6.08745,6.08596,6.08686,16000000.0
2006-01-25 22:25:00,6.08693,6.08749,6.085,6.08749,14000000.0
2006-01-25 22:26:00,6.08723,6.08723,6.08582,6.08582,10000000.0
2006-01-25 22:27:00,6.08501,6.0871,6.08405,6.08543,14000000.0
2006-01-25 22:28:00,6.0839,6.08775,6.0839,6.08759,12000000.0
2006-01-25 22:29:00,6.0883,6.0889,6.08717,6.08789,13000000.0
2006-01-25 22:30:00,6.08949,6.09217,6.08949,6.09217,8000000.0
2006-01-25 22:31:00,6.09051,6.09159,6.0897,6.09061,11000000.0
2006-01-25 22:32:00,6.09082,6.09082,6.08894,6.08894,20000000.0
2006-01-25 22:33:00,6.08831,6.08869,6.08639,6.08754,11000000.0
2006-01-25 22:34:00,6.08733,6.08733,6.08561,6.08584,10000000.0
2006-01-25 22:35:00,6.08697,6.08879,6.08408,6.08879,13000000.0
2006-01-25 22:36:00,6.08809,6.08862,6.08571,6.08571,9000000.0
2006-01-25 22:37:00,6.08553,6.08859,6.0842,6.08832,13000000.0
2006-01-25 22:38:00,6.08836,6.08836,6.08505,6.08796,9000000.0
2006-01-25 22:39:00,6.08846,6.08846,6.0854,6.08773,12000000.0
2006-01-25 22:40:00,6.08865,6.08911,6.08778,6.08821,9000000.0
2006-01-25 22:41:00,6.0883,6.08911,6.0883,6.08867,14000000.0
2006-01-25 22:42:00,6.08829,6.08945,6.08806,6.08913,13000000.0
2006-01-25 22:43:00,6.08968,6.08968,6.08774,6.08774,12000000.0
2006-01-25 22:44:00,6.087,6.08994,6.087,6.08994,15000000.0
2006-01-25 22:45:00,6.0895,6.09091,6.08858,6.08916,13000000.0
2006-01-25 22:46:00,6.08865,6.0901,6.08843,6.08912,14000000.0
2006-01-25 22:47:00,6.08905,6.08979,6.08814,6.08879,15000000.0
2006-01-25 22:48:00,6.08891,6.09126,6.0885,6.09122,13000000.0
2006-01-25 22:49:00,6.09078,6.0924,6.09052,6.0924,13000000.0
2006-01-25 22:50:00,6.09239,6.09349,6.09112,6.09112,15000000.0
2006-01-25 22:51:00,6.09091,6.0913,6.09014,6.09072,14000000.0
2006-01-25 22:52:00,6.09207,6.09207,6.091,6.09137,9000000.0
2006-01-25 22:53:00,6.09159,6.09206,6.09072,6.09129,15000000.0
2006-01-25 22:54:00,6.09076,6.0913,6.0898,6.09061,17000000.0
2006-01-25 22:55:00,6.08985,6.091,6.08972,6.08984,16000000.0
2006-01-25 22:56:00,6.08999,6.09107,6.08937,6.08991,13000000.0
2006-01-25 22:57:00,6.08984,6.09015,6.08951,6.08951,8000000.0
2006-01-25 22:58:00,6.09135,6.09148,6.08866,6.08901,8000000.0
2006-01-25 22:59:00,6.08913,6.09089,6.08837,6.08837,19000000.0
2006-01-25 23:00:00,6.08876,6.08926,6.08816,6.08816,10000000.0
2006-01-25 23:01:00,6.08837,6.08923,6.08837,6.08923,7000000.0
2006-01-25 23:02:00,6.08896,6.08941,6.08772,6.08941,15000000.0
2006-01-25 23:03:00,6.08946,6.08952,6.08798,6.08798,17000000.0
2006-01-25 23:04:00,6.08771,6.08976,6.08771,6.08833,19000000.0
2006-01-25 23:05:00,6.08832,6.09017,6.08832,6.08999,9000000.0
2006-01-25 23:06:00,6.08996,6.08996,6.08801,6.08879,12000000.0
2006-01-25 23:07:00,6.08941,6.08941,6.08737,6.08763,14000000.0
2006-01-25 23:08:00,6.0879,6.08891,6.08693,6.08774,16000000.0
2006-01-25 23:09:00,6.08834,6.08918,6.08807,6.08821,9000000.0
2006-01-25 23:10:00,6.08821,6.08931,6.08727,6.08931,12000000.0
2006-01-25 23:11:00,6.08901,6.0896,6.08829,6.08829,14000000.0
2006-01-25 23:12:00,6.0892,6.0892,6.08786,6.0885,7000000.0
2006-01-25 23:13:00,6.08825,6.0893,6.08719,6.0893,14000000.0
2006-01-25 23:14:00,6.08899,6.08899,6.08709,6.08778,19000000.0
2006-01-25 23:15:00,6.08818,6.08841,6.08732,6.08819,13000000.0
2006-01-25 23:16:00,6.08756,6.08817,6.08686,6.08743,15000000.0
2006-01-25 23:17:00,6.08789,6.08858,6.08711,6.08858,11000000.0
2006-01-25 23:18:00,6.08697,6.08869,6.08638,6.08869,12000000.0
2006-01-25 23:19:00,6.08854,6.08854,6.08724,6.08724,14000000.0
2006-01-25 23:20:00,6.08703,6.08819,6.08678,6.08678,19000000.0
2006-01-25 23:21:00,6.08822,6.0887,6.08737,6.08803,7000000.0
2006-01-25 23:22:00,6.08858,6.08958,6.08858,6.08902,15000000.0
2006-01-25 23:23:00,6.08781,6.08853,6.08614,6.08641,11000000.0
2006-01-25 23:24:00,6.08727,6.08833,6.08694,6.08711,14000000.0
2006-01-25 23:25:00,6.08605,6.08694,6.08605,6.08633,11000000.0
2006-01-25 23:26:00,6.08651,6.08824,6.08579,6.08579,14000000.0
2006-01-25 23:27:00,6.08685,6.08741,6.08607,6.08703,11000000.0
2006-01-25 23:28:00,6.08676,6.08811,6.08672,6.08745,12000000.0
2006-01-25 23:29:00,6.08795,6.0884,6.08729,6.08769,16000000.0
2006-01-25 23:30:00,6.08769,6.08801,6.08716,6.08795,20000000.0
2006-01-25 23:31:00,6.0882,6.08862,6.08776,6.08829,11000000.0
2006-01-25 23:32:00,6.08717,6.0885,6.08717,6.08837,16000000.0
2006-01-25 23:33:00,6.08824,6.0888,6.08739,6.08794,12000000.0
2006-01-25 23:34:00,6.08806,6.08808,6.08682,6.08682,13000000.0
2006-01-25 23:35:00,6.08742,6.08891,6.0873,6.08777,9000000.0
2006-01-25 23:36:00,6.08753,6.08755,6.08706,6.08706,9000000.0
2006-01-25 23:37:00,6.08769,6.08883,6.08769,6.08871,14000000.0
2006-01-25 23:38:00,6.08859,6.08909,6.08799,6.08903,13000000.0
2006-01-25 23:39:00,6.08872,6.08972,6.08802,6.08807,17000000.0
2006-01-25 23:40:00,6.08951,6.08988,6.08804,6.08804,12000000.0
2006-01-25 23:41:00,6.08818,6.08998,6.08818,6.08858,17000000.0
2006-01-25 23:42:00,6.08885,6.09065,6.08885,6.08985,22000000.0
2006-01-25 23:43:00,6.0899,6.0911,6.08976,6.09044,15000000.0
2006-01-25 23:44:00,6.09075,6.092,6.09075,6.09125,14000000.0
2006-01-25 23:45:00,6.0909,6.09132,6.09001,6.09033,20000000.0
2006-01-25 23:46:00,6.09062,6.09078,6.0896,6.09047,14000000.0
2006-01-25 23:47:00,6.08985,6.09027,6.08871,6.08871,10000000.0
2006-01-25 23:48:00,6.08822,6.08963,6.08804,6.08895,18000000.0
2006-01-25 23:50:00,6.08892,6.08933,6.08822,6.08857,13000000.0
2006-01-25 23:51:00,6.08861,6.08972,6.0885,6.0885,8000000.0
2006-01-25 23:52:00,6.08842,6.08948,6.08842,6.08923,16000000.0
2006-01-25 23:53:00,6.08984,6.09136,6.0897,6.09107,18000000.0
2006-01-25 23:54:00,6.09032,6.09125,6.08998,6.09075,12000000.0
2006-01-25 23:55:00,6.09052,6.09134,6.09024,6.09073,19000000.0
2006-01-25 23:56:00,6.09002,6.09164,6.09002,6.0907,14000000.0
2006-01-25 23:57:00,6.09037,6.0917,6.09037,6.0904,16000000.0
2006-01-25 23:58:00,6.09062,6.09077,6.08938,6.09049,13000000.0
2006-01-25 23:59:00,6.08966,6.09057,6.08919,6.08933,14000000.0
2006-01-26 00:00:00,6.08948,6.09094,6.08906,6.08906,17000000.0
2006-01-26 00:01:00,6.08994,6.08994,6.08855,6.08864,12000000.0
2006-01-26 00:02:00,6.08829,6.08994,6.08829,6.08994,15000000.0
2006-01-26 00:03:00,6.08875,6.08952,6.08798,6.08937,14000000.0
2006-01-26 00:04:00,6.08896,6.09021,6.08849,6.08901,12000000.0
2006-01-26 00:05:00,6.0907,6.09193,6.08988,6.09071,12000000.0
2006-01-26 00:06:00,6.09072,6.09113,6.08967,6.09064,12000000.0
2006-01-26 00:07:00,6.09066,6.09152,6.09016,6.0904,11000000.0
2006-01-26 00:08:00,6.08943,6.0904,6.08935,6.09003,15000000.0
2006-01-26 00:09:00,6.09014,6.09034,6.0895,6.09034,12000000.0
2006-01-26 00:10:00,6.09025,6.09124,6.08939,6.09064,19000000.0
2006-01-26 00:11:00,6.08959,6.09067,6.08933,6.09044,8000000.0
2006-01-26 00:12:00,6.09055,6.09061,6.08955,6.09061,9000000.0
2006-01-26 00:13:00,6.09015,6.09114,6.09008,6.09079,13000000.0
2006-01-26 00:14:00,6.09007,6.09128,6.08995,6.09053,14000000.0
2006-01-26 00:15:00,6.0913,6.0913,6.08954,6.09005,12000000.0
2006-01-26 00:16:00,6.09058,6.09134,6.09021,6.09086,12000000.0
2006-01-26 00:17:00,6.09106,6.09117,6.09086,6.09086,10000000.0
2006-01-26 00:18:00,6.09068,6.09145,6.09041,6.09041,19000000.0
2006-01-26 00:19:00,6.09064,6.09127,6.09031,6.09069,12000000.0
2006-01-26 00:20:00,6.09083,6.09197,6.09033,6.09181,11000000.0
2006-01-26 00:21:00,6.09204,6.09206,6.09094,6.09158,14000000.0
2006-01-26 00:22:00,6.09111,6.09139,6.0911,6.09139,13000000.0
2006-01-26 00:23:00,6.09104,6.09303,6.09075,6.09075,13000000.0
2006-01-26 00:24:00,6.09059,6.09152,6.09059,6.091,9000000.0
2006-01-26 00:25:00,6.0906,6.09122,6.08987,6.09037,13000000.0
2006-01-26 00:26:00,6.09032,6.09129,6.08951,6.08951,14000000.0
2006-01-26 00:27:00,6.09009,6.09141,6.0898,6.0898,15000000.0
2006-01-26 00:28:00,6.09071,6.09151,6.08965,6.08965,7000000.0
2006-01-26 00:29:00,6.09001,6.09141,6.09001,6.09141,17000000.0
2006-01-26 00:30:00,6.09177,6.09177,6.08974,6.08974,9000000.0
2006-01-26 00:31:00,6.09,6.0912,6.08955,6.09024,13000000.0
2006-01-26 00:32:00,6.08979,6.09008,6.08918,6.08967,8000000.0
2006-01-26 00:33:00,6.08969,6.09042,6.08926,6.08926,19000000.0
2006-01-26 00:34:00,6.08881,6.08895,6.08869,6.08895,15000000.0
2006-01-26 00:35:00,6.08902,6.08902,6.08874,6.08888,12000000.0
2006-01-26 00:36:00,6.08896,6.0903,6.08871,6.08984,15000000.0
2006-01-26 00:37:00,6.08938,6.08977,6.08863,6.08863,15000000.0
2006-01-26 00:38:00,6.08805,6.08837,6.088,6.08837,18000000.0
2006-01-26 00:39:00,6.08872,6.09029,6.08872,6.09021,20000000.0
2006-01-26 00:40:00,6.09006,6.0903,6.08887,6.08887,10000000.0
2006-01-26 00:41:00,6.08859,6.09011,6.08859,6.08999,9000000.0
2006-01-26 00:42:00,6.08992,6.09028,6.08914,6.08933,16000000.0
2006-01-26 00:43:00,6.08925,6.08936,6.08904,6.08905,16000000.0
2006-01-26 00:44:00,6.08923,6.09137,6.08923,6.09135,10000000.0
2006-01-26 00:45:00,6.09119,6.09169,6.09022,6.09106,16000000.0
2006-01-26 00:46:00,6.091,6.09154,6.0908,6.0908,12000000.0
2006-01-26 00:47:00,6.09089,6.09186,6.09089,6.09186,8000000.0
2006-01-26 00:48:00,6.09182,6.09199,6.09059,6.09071,16000000.0
2006-01-26 00:49:00,6.09076,6.09096,6.09045,6.09092,11000000.0
2006-01-26 00:50:00,6.09153,6.09153,6.09025,6.09025,9000000.0
2006-01-26 00:51:00,6.09008,6.09072,6.09008,6.09072,9000000.0
2006-01-26 00:52:00,6.09093,6.09093,6.0907,6.09073,18000000.0
2006-01-26 00:53:00,6.09085,6.0916,6.09017,6.09051,12000000.0
2006-01-26 00:54:00,6.0903,6.09082,6.08977,6.08992,12000000.0
2006-01-26 00:55:00,6.09015,6.0904,6.08912,6.08912,11000000.0
2006-01-26 00:56:00,6.08875,6.09032,6.08875,6.08971,14000000.0
2006-01-26 00:57:00,6.08915,6.08915,6.08809,6.08874,15000000.0
2006-01-26 00:58:00,6.08898,6.08953,6.08865,6.08926,9000000.0
2006-01-26 00:59:00,6.08922,6.08985,6.08868,6.08985,17000000.0
2006-01-26 01:00:00,6.08923,6.08957,6.08833,6.08954,12000000.0
2006-01-26 01:01:00,6.08853,6.09027,6.08802,6.08895,15000000.0
2006-01-26 01:02:00,6.08879,6.08948,6.0884,6.08914,10000000.0
2006-01-26 01:03:00,6.08913,6.08955,6.08778,6.08818,13000000.0
2006-01-26 01:04:00,6.08874,6.08924,6.08814,6.08868,13000000.0
2006-01-26 01:05:00,6.08908,6.08908,6.08818,6.08847,13000000.0
2006-01-26 01:06:00,6.08829,6.08967,6.08789,6.08941,12000000.0
2006-01-26 01:07:00,6.0879,6.08854,6.08786,6.08848,13000000.0
2006-01-26 01:08:00,6.08887,6.08954,6.08862,6.08914,15000000.0
2006-01-26 01:09:00,6.08997,6.09017,6.08844,6.08956,17000000.0
2006-01-26 01:10:00,6.08893,6.08994,6.08861,6.08962,10000000.0
2006-01-26 01:11:00,6.08969,6.09038,6.0891,6.09003,11000000.0
2006-01-26 01:12:00,6.08964,6.08979,6.08848,6.08953,10000000.0
2006-01-26 01:13:00,6.08967,6.08988,6.08794,6.08835,11000000.0
2006-01-26 01:14:00,6.08777,6.08784,6.08643,6.08664,13000000.0
2006-01-26 01:15:00,6.08695,6.08782,6.08649,6.08649,9000000.0
2006-01-26 01:16:00,6.08746,6.08746,6.08683,6.08702,12000000.0
2006-01-26 01:17:00,6.08767,6.08803,6.0865,6.08733,11000000.0
2006-01-26 01:18:00,6.0877,6.0877,6.0873,6.0873,12000000.0
2006-01-26 01:19:00,6.08769,6.08864,6.08746,6.08828,19000000.0
2006-01-26 01:20:00,6.08781,6.08901,6.08746,6.08764,11000000.0
2006-01-26 01:21:00,6.08831,6.08959,6.08831,6.08869,12000000.0
2006-01-26 01:22:00,6.08881,6.09027,6.08874,6.08933,9000000.0
2006-01-26 01:23:00,6.08923,6.08923,6.08864,6.08915,13000000.0
2006-01-26 01:24:00,6.08953,6.09001,6.0883,6.0889,14000000.0
2006-01-26 01:25:00,6.08915,6.0894,6.08836,6.08919,11000000.0
2006-01-26 01:26:00,6.08919,6.08973,6.08822,6.08887,10000000.0
2006-01-26 01:27:00,6.09035,6.0911,6.089,6.0911,17000000.0
2006-01-26 01:28:00,6.08953,6.09049,6.08881,6.08886,13000000.0
2006-01-26 01:29:00,6.08906,6.09091,6.08869,6.09091,19000000.0
2006-01-26 01:30:00,6.08949,6.09107,6.08946,6.09074,15000000.0
2006-01-26 01:31:00,6.09103,6.09117,6.08919,6.0895,15000000.0
2006-01-26 01:32:00,6.08911,6.0901,6.08886,6.08959,12000000.0
2006-01-26 01:33:00,6.08941,6.09066,6.08941,6.09066,8000000.0
2006-01-26 01:34:00,6.09022,6.09098,6.08886,6.08958,18000000.0
2006-01-26 01:35:00,6.08926,6.08981,6.08883,6.08944,12000000.0
2006-01-26 01:36:00,6.08939,6.08993,6.0884,6.08884,16000000.0
2006-01-26 01:37:00,6.0895,6.09097,6.08933,6.0899,15000000.0
2006-01-26 01:38:00,6.0895,6.09,6.08837,6.08847,18000000.0
2006-01-26 01:39:00,6.08853,6.08895,6.08853,6.08886,10000000.0
2006-01-26 01:40:00,6.08897,6.08914,6.08813,6.08813,11000000.0
2006-01-26 01:41:00,6.08866,6.08927,6.08814,6.08839,16000000.0
2006-01-26 01:42:00,6.08778,6.08811,6.08727,6.08731,14000000.0
2006-01-26 01:43:00,6.087,6.08723,6.0869,6.08705,16000000.0
2006-01-26 01:44:00,6.08712,6.08835,6.0869,6.0869,15000000.0
2006-01-26 01:45:00,6.0879,6.08859,6.08735,6.08814,16000000.0
2006-01-26 01:46:00,6.08778,6.08919,6.08778,6.08902,9000000.0
2006-01-26 01:47:00,6.08813,6.089,6.08803,6.08885,17000000.0
2006-01-26 01:48:00,6.08778,6.08895,6.08764,6.08827,16000000.0
2006-01-26 01:49:00,6.0884,6.08898,6.08789,6.08798,10000000.0
2006-01-26 01:50:00,6.08952,6.08971,6.0882,6.08971,11000000.0
2006-01-26 01:51:00,6.08989,6.09068,6.08917,6.09003,12000000.0
2006-01-26 01:52:00,6.08969,6.09135,6.08969,6.0901,12000000.0
2006-01-26 01:53:00,6.08993,6.09009,6.08909,6.08919,18000000.0
2006-01-26 01:54:00,6.08995,6.09078,6.08989,6.09014,14000000.0
2006-01-26 01:55:00,6.08954,6.09073,6.08886,6.09073,18000000.0
2006-01-26 01:56:00,6.08969,6.09148,6.08969,6.09106,8000000.0
2006-01-26 01:57:00,6.09007,6.09007,6.08817,6.08944,13000000.0
2006-01-26 01:58:00,6.08895,6.08895,6.08762,6.08762,11000000.0
2006-01-26 01:59:00,6.08754,6.08936,6.08754,6.08881,11000000.0
2006-01-26 02:00:00,6.08876,6.08876,6.08719,6.08791,16000000.0
2006-01-26 02:01:00,6.08915,6.08915,6.08769,6.08783,21000000.0
2006-01-26 02:02:00,6.08795,6.09007,6.08778,6.08778,10000000.0
2006-01-26 02:03:00,6.08801,6.08871,6.08777,6.08777,8000000.0
2006-01-26 02:04:00,6.08751,6.08863,6.08706,6.08706,14000000.0
2006-01-26 02:05:00,6.08724,6.08857,6.08703,6.08703,14000000.0
2006-01-26 02:06:00,6.08785,6.08905,6.08753,6.08837,15000000.0
2006-01-26 02:07:00,6.0881,6.0881,6.08668,6.08668,10000000.0
2006-01-26 02:08:00,6.08701,6.0884,6.08674,6.0884,16000000.0
2006-01-26 02:09:00,6.08758,6.088,6.08656,6.08656,18000000.0
2006-01-26 02:10:00,6.08693,6.08839,6.08675,6.08839,16000000.0
2006-01-26 02:11:00,6.08773,6.08819,6.0865,6.08759,14000000.0
2006-01-26 02:12:00,6.08619,6.08751,6.08619,6.08656,10000000.0
2006-01-26 02:13:00,6.08637,6.08781,6.08637,6.08648,15000000.0
2006-01-26 02:14:00,6.08657,6.08805,6.08657,6.08713,19000000.0
2006-01-26 02:15:00,6.08833,6.08833,6.08646,6.08646,12000000.0
2006-01-26 02:16:00,6.08638,6.08717,6.08564,6.0866,18000000.0
2006-01-26 02:17:00,6.08569,6.08759,6.08569,6.08607,14000000.0
2006-01-26 02:18:00,6.08584,6.08693,6.08524,6.08644,12000000.0
2006-01-26 02:19:00,6.08606,6.0862,6.08511,6.0862,14000000.0
2006-01-26 02:20:00,6.08646,6.08684,6.0856,6.0856,13000000.0
2006-01-26 02:21:00,6.08555,6.08712,6.08555,6.08712,15000000.0
2006-01-26 02:22:00,6.08695,6.0871,6.08549,6.08602,13000000.0
2006-01-26 02:23:00,6.08684,6.08795,6.08612,6.087,16000000.0
2006-01-26 02:24:00,6.08739,6.08787,6.08636,6.08787,17000000.0
2006-01-26 02:25:00,6.08787,6.08788,6.08695,6.08779,10000000.0
2006-01-26 02:26:00,6.08785,6.08793,6.08598,6.08614,13000000.0
2006-01-26 02:27:00,6.08638,6.08678,6.08543,6.08543,7000000.0
2006-01-26 02:28:00,6.08563,6.08634,6.08541,6.08585,9000000.0
2006-01-26 02:29:00,6.08524,6.0857,6.08354,6.08354,20000000.0
2006-01-26 02:30:00,6.08419,6.08523,6.0841,6.08439,11000000.0
2006-01-26 02:31:00,6.08444,6.08545,6.08444,6.08473,9000000.0
2006-01-26 02:32:00,6.08518,6.08629,6.08512,6.0856,13000000.0
2006-01-26 02:33:00,6.08556,6.08665,6.08497,6.086,14000000.0
2006-01-26 02:34:00,6.08499,6.08546,6.0837,6.08469,17000000.0
2006-01-26 02:35:00,6.08429,6.08506,6.08298,6.08427,15000000.0
2006-01-26 02:36:00,6.0836,6.08411,6.08184,6.08377,14000000.0
2006-01-26 02:37:00,6.08389,6.08437,6.08298,6.083,13000000.0
2006-01-26 02:38:00,6.0832,6.08428,6.08307,6.08392,14000000.0
2006-01-26 02:39:00,6.08408,6.08408,6.0823,6.08249,15000000.0
2006-01-26 02:40:00,6.08291,6.08412,6.08275,6.08304,12000000.0
2006-01-26 02:41:00,6.0837,6.0837,6.0825,6.0831,13000000.0
2006-01-26 02:42:00,6.08319,6.08377,6.08225,6.08331,16000000.0
2006-01-26 02:43:00,6.08344,6.08361,6.08208,6.08322,18000000.0
2006-01-26 02:44:00,6.08371,6.08371,6.08282,6.08332,10000000.0
2006-01-26 02:45:00,6.0834,6.08444,6.08265,6.08425,14000000.0
2006-01-26 02:46:00,6.08396,6.08396,6.08295,6.08354,18000000.0
2006-01-26 02:47:00,6.08385,6.08484,6.08338,6.08413,17000000.0
2006-01-26 02:48:00,6.08413,6.08413,6.08293,6.08293,7000000.0
2006-01-26 02:49:00,6.08295,6.08398,6.08269,6.08365,13000000.0
2006-01-26 02:50:00,6.08353,6.08413,6.08271,6.08341,14000000.0
2006-01-26 02:51:00,6.08327,6.08413,6.0825,6.083,15000000.0
2006-01-26 02:52:00,6.08287,6.08368,6.08223,6.08268,15000000.0
2006-01-26 02:53:00,6.08253,6.08366,6.08248,6.08366,9000000.0
2006-01-26 02:54:00,6.0836,6.08398,6.08231,6.08398,13000000.0
2006-01-26 02:55:00,6.08396,6.08463,6.08305,6.08306,11000000.0
2006-01-26 02:56:00,6.08295,6.0854,6.08295,6.08487,18000000.0
2006-01-26 02:57:00,6.08511,6.08534,6.08393,6.08534,13000000.0
2006-01-26 02:58:00,6.08512,6.0853,6.08408,6.08442,9000000.0
2006-01-26 02:59:00,6.08536,6.08536,6.08397,6.08523,14000000.0
2006-01-26 03:00:00,6.08506,6.08572,6.0846,6.08503,11000000.0
2006-01-26 03:01:00,6.08507,6.08507,6.08317,6.08336,11000000.0
2006-01-26 03:02:00,6.08319,6.08388,6.08264,6.08388,11000000.0
2006-01-26 03:03:00,6.08372,6.08372,6.08237,6.08365,23000000.0
2006-01-26 03:04:00,6.08404,6.08404,6.08229,6.08291,11000000.0
2006-01-26 03:05:00,6.08304,6.08453,6.08294,6.08397,17000000.0
2006-01-26 03:06:00,6.08387,6.08397,6.0832,6.08353,9000000.0
2006-01-26 03:07:00,6.08388,6.08388,6.08182,6.08252,15000000.0
2006-01-26 03:08:00,6.08237,6.08343,6.08192,6.08192,12000000.0
2006-01-26 03:09:00,6.0816,6.08332,6.0816,6.08227,15000000.0
2006-01-26 03:10:00,6.08241,6.08241,6.08137,6.08175,19000000.0
2006-01-26 03:11:00,6.08212,6.0823,6.08189,6.08189,15000000.0
2006-01-26 03:12:00,6.08213,6.08329,6.08157,6.08174,18000000.0
2006-01-26 03:13:00,6.08287,6.08287,6.08082,6.08089,18000000.0
2006-01-26 03:14:00,6.08237,6.08288,6.08182,6.08288,10000000.0
2006-01-26 03:15:00,6.08241,6.08279,6.08075,6.08075,7000000.0
2006-01-26 03:16:00,6.08091,6.08153,6.08091,6.0815,8000000.0
2006-01-26 03:17:00,6.08155,6.08283,6.08138,6.08245,10000000.0
2006-01-26 03:18:00,6.08228,6.08239,6.08154,6.08237,15000000.0
2006-01-26 03:19:00,6.08259,6.08259,6.08149,6.08248,10000000.0
2006-01-26 03:20:00,6.08234,6.08239,6.08047,6.08104,16000000.0
2006-01-26 03:21:00,6.08045,6.08104,6.08045,6.081,11000000.0
2006-01-26 03:22:00,6.08195,6.08195,6.08006,6.08006,10000000.0
2006-01-26 03:23:00,6.08089,6.08146,6.08046,6.08097,12000000.0
2006-01-26 03:24:00,6.08172,6.08178,6.08035,6.08105,13000000.0
2006-01-26 03:25:00,6.08102,6.08132,6.08026,6.08045,11000000.0
2006-01-26 03:26:00,6.08065,6.08206,6.08027,6.08027,13000000.0
2006-01-26 03:27:00,6.07997,6.08016,6.07988,6.08008,14000000.0
2006-01-26 03:28:00,6.08032,6.08131,6.08009,6.08128,18000000.0
2006-01-26 03:29:00,6.08101,6.08177,6.08056,6.08159,15000000.0
2006-01-26 03:30:00,6.08155,6.08166,6.08029,6.08029,10000000.0
2006-01-26 03:31:00,6.08161,6.08161,6.08003,6.08077,13000000.0
2006-01-26 03:32:00,6.0807,6.08192,6.08031,6.08086,16000000.0
2006-01-26 03:33:00,6.08055,6.08093,6.07982,6.08066,13000000.0
2006-01-26 03:34:00,6.08126,6.08155,6.07989,6.07989,16000000.0
2006-01-26 03:35:00,6.07992,6.08091,6.07971,6.08076,10000000.0
2006-01-26 03:36:00,6.08086,6.08124,6.07989,6.07999,11000000.0
2006-01-26 03:37:00,6.07939,6.08162,6.07939,6.08033,13000000.0
2006-01-26 03:38:00,6.08046,6.08225,6.08046,6.0806,13000000.0
2006-01-26 03:39:00,6.08131,6.08331,6.08131,6.08235,13000000.0
2006-01-26 03:40:00,6.08217,6.08306,6.08178,6.08202,12000000.0
2006-01-26 03:41:00,6.08149,6.08247,6.08144,6.08199,16000000.0
2006-01-26 03:42:00,6.08083,6.08192,6.08083,6.08124,21000000.0
2006-01-26 03:43:00,6.08092,6.08341,6.08092,6.08207,18000000.0
2006-01-26 03:44:00,6.08273,6.08389,6.08233,6.08363,15000000.0
2006-01-26 03:45:00,6.08392,6.08413,6.08239,6.08274,9000000.0
2006-01-26 03:46:00,6.08289,6.08341,6.08193,6.0827,8000000.0
2006-01-26 03:47:00,6.08238,6.08338,6.08223,6.08281,11000000.0
2006-01-26 03:48:00,6.08376,6.08376,6.0832,6.08331,9000000.0
2006-01-26 03:49:00,6.08313,6.08355,6.08223,6.08302,16000000.0
2006-01-26 03:50:00,6.08294,6.08371,6.08261,6.08261,19000000.0
2006-01-26 03:51:00,6.08224,6.08234,6.08219,6.08231,9000000.0
2006-01-26 03:52:00,6.08231,6.08261,6.0817,6.08196,19000000.0
2006-01-26 03:53:00,6.08203,6.08256,6.08171,6.08174,10000000.0
2006-01-26 03:54:00,6.08156,6.08163,6.08136,6.08162,17000000.0
2006-01-26 03:55:00,6.08207,6.08329,6.08166,6.08205,16000000.0
2006-01-26 03:56:00,6.08202,6.08282,6.08178,6.08178,7000000.0
2006-01-26 03:57:00,6.08325,6.0833,6.08176,6.08176,11000000.0
2006-01-26 03:58:00,6.08324,6.08324,6.08185,6.08199,12000000.0
2006-01-26 03:59:00,6.08208,6.0828,6.08145,6.08279,17000000.0
2006-01-26 04:00:00,6.08291,6.08291,6.08176,6.08234,12000000.0
2006-01-26 04:01:00,6.08175,6.08268,6.08052,6.08052,16000000.0
2006-01-26 04:02:00,6.08036,6.08164,6.08001,6.08083,14000000.0
2006-01-26 04:03:00,6.08075,6.08183,6.08,6.08155,12000000.0
2006-01-26 04:04:00,6.08117,6.08171,6.08017,6.08079,16000000.0
2006-01-26 04:05:00,6.08069,6.08166,6.0797,6.08077,13000000.0
2006-01-26 04:06:00,6.08003,6.08112,6.07947,6.07947,16000000.0
2006-01-26 04:07:00,6.07972,6.08099,6.07972,6.08099,13000000.0
2006-01-26 04:08:00,6.08117,6.08171,6.08063,6.08078,14000000.0
2006-01-26 04:09:00,6.08165,6.08165,6.08061,6.08066,10000000.0
2006-01-26 04:10:00,6.08059,6.08202,6.0803,6.08045,12000000.0
2006-01-26 04:11:00,6.08054,6.08161,6.0805,6.08082,14000000.0
2006-01-26 04:12:00,6.08084,6.08102,6.08067,6.08072,19000000.0
2006-01-26 04:13:00,6.08102,6.08199,6.08087,6.08172,20000000.0
2006-01-26 04:14:00,6.08187,6.08258,6.08126,6.08153,12000000.0
2006-01-26 04:15:00,6.0817,6.0818,6.08152,6.08174,8000000.0
2006-01-26 04:16:00,6.08146,6.08239,6.08135,6.08156,13000000.0
2006-01-26 04:17:00,6.08135,6.08184,6.08015,6.08018,15000000.0
2006-01-26 04:18:00,6.08009,6.08052,6.08,6.08052,9000000.0
2006-01-26 04:19:00,6.08088,6.08091,6.08063,6.08079,12000000.0
2006-01-26 04:20:00,6.08102,6.08202,6.08097,6.08197,9000000.0
2006-01-26 04:21:00,6.08208,6.08208,6.08062,6.08089,17000000.0
2006-01-26 04:22:00,6.08104,6.08203,6.08104,6.08132,14000000.0
2006-01-26 04:23:00,6.08216,6.08216,6.08064,6.08086,10000000.0
2006-01-26 04:24:00,6.08087,6.08149,6.08023,6.08023,12000000.0
2006-01-26 04:25:00,6.07982,6.07982,6.07951,6.0796,10000000.0
2006-01-26 04:26:00,6.08102,6.08173,6.08051,6.0817,7000000.0
2006-01-26 04:27:00,6.0814,6.08173,6.08046,6.081,15000000.0
2006-01-26 04:28:00,6.08089,6.08194,6.08089,6.08143,7000000.0
2006-01-26 04:29:00,6.08112,6.08188,6.0809,6.08143,14000000.0
2006-01-26 04:30:00,6.08096,6.08145,6.08019,6.08019,11000000.0
2006-01-26 04:31:00,6.08043,6.08218,6.08033,6.08033,15000000.0
2006-01-26 04:32:00,6.08051,6.08127,6.08031,6.08123,17000000.0
2006-01-26 04:33:00,6.08151,6.08244,6.0812,6.0812,14000000.0
2006-01-26 04:34:00,6.08119,6.08201,6.08076,6.08076,9000000.0
2006-01-26 04:35:00,6.08123,6.08151,6.08009,6.0803,12000000.0
2006-01-26 04:36:00,6.08004,6.08184,6.08004,6.0811,12000000.0
2006-01-26 04:37:00,6.08101,6.08124,6.08027,6.08042,12000000.0
2006-01-26 04:38:00,6.08238,6.08246,6.08004,6.08004,11000000.0
2006-01-26 04:39:00,6.08014,6.08095,6.07992,6.08053,17000000.0
2006-01-26 04:40:00,6.08037,6.08091,6.08022,6.08029,9000000.0
2006-01-26 04:41:00,6.0802,6.08096,6.07974,6.07974,10000000.0
2006-01-26 04:42:00,6.07938,6.08122,6.07938,6.08009,8000000.0
2006-01-26 04:43:00,6.08118,6.08194,6.0802,6.08086,18000000.0
2006-01-26 04:44:00,6.08094,6.08303,6.08094,6.08263,9000000.0
2006-01-26 04:45:00,6.08276,6.08332,6.0817,6.08332,9000000.0
2006-01-26 04:46:00,6.08335,6.08345,6.0823,6.08345,16000000.0
2006-01-26 04:47:00,6.08302,6.08302,6.08102,6.08102,12000000.0
2006-01-26 04:48:00,6.0821,6.08326,6.08182,6.0825,10000000.0
2006-01-26 04:49:00,6.08216,6.08354,6.08178,6.08235,16000000.0
2006-01-26 04:50:00,6.08242,6.08348,6.08139,6.08139,16000000.0
2006-01-26 04:51:00,6.08148,6.08246,6.08056,6.08056,20000000.0
2006-01-26 04:52:00,6.08124,6.08231,6.08093,6.08123,13000000.0
2006-01-26 04:53:00,6.08116,6.08277,6.08116,6.08277,11000000.0
2006-01-26 04:54:00,6.08272,6.0834,6.08199,6.08208,11000000.0
2006-01-26 04:55:00,6.0832,6.08341,6.08215,6.08311,12000000.0
2006-01-26 04:56:00,6.0826,6.08326,6.08197,6.08238,16000000.0
2006-01-26 04:57:00,6.08322,6.08387,6.08237,6.0835,7000000.0
2006-01-26 04:58:00,6.08411,6.08527,6.08374,6.08481,13000000.0
2006-01-26 04:59:00,6.08449,6.0858,6.08408,6.08453,17000000.0
2006-01-26 05:00:00,6.08471,6.08624,6.08414,6.08414,10000000.0
2006-01-26 05:01:00,6.0836,6.08439,6.08332,6.08364,13000000.0
2006-01-26 05:02:00,6.08437,6.0859,6.08345,6.08438,18000000.0
2006-01-26 05:03:00,6.08398,6.08449,6.08353,6.08422,9000000.0
2006-01-26 05:04:00,6.08341,6.08377,6.08257,6.08273,12000000.0
2006-01-26 05:05:00,6.08288,6.08443,6.08288,6.08324,10000000.0
2006-01-26 05:06:00,6.08295,6.0845,6.08295,6.08427,20000000.0
2006-01-26 05:07:00,6.08429,6.08495,6.0838,6.08385,10000000.0
2006-01-26 05:08:00,6.08389,6.0846,6.08308,6.08429,17000000.0
2006-01-26 05:09:00,6.08434,6.08505,6.08378,6.08455,15000000.0
2006-01-26 05:10:00,6.08427,6.08427,6.08351,6.08398,10000000.0
2006-01-26 05:11:00,6.08426,6.0843,6.08405,6.08405,16000000.0
2006-01-26 05:12:00,6.08418,6.08431,6.08412,6.08412,7000000.0
2006-01-26 05:13:00,6.08435,6.08462,6.08381,6.08393,12000000.0
2006-01-26 05:14:00,6.0836,6.08367,6.08312,6.08323,14000000.0
2006-01-26 05:15:00,6.08311,6.08316,6.08293,6.083,16000000.0
2006-01-26 05:16:00,6.08303,6.08475,6.08299,6.08475,15000000.0
2006-01-26 05:17:00,6.08343,6.08469,6.08343,6.08347,10000000.0
2006-01-26 05:18:00,6.08276,6.08508,6.08276,6.08387,13000000.0
2006-01-26 05:19:00,6.08405,6.08415,6.08331,6.08394,13000000.0
2006-01-26 05:20:00,6.084,6.08417,6.0839,6.084,20000000.0
2006-01-26 05:21:00,6.08402,6.08421,6.08393,6.08421,9000000.0
2006-01-26 05:22:00,6.08379,6.08416,6.0829,6.08341,17000000.0
2006-01-26 05:23:00,6.08333,6.08343,6.08289,6.08338,14000000.0
2006-01-26 05:24:00,6.08389,6.08494,6.08374,6.08389,19000000.0
2006-01-26 05:25:00,6.08338,6.08362,6.08284,6.08347,13000000.0
2006-01-26 05:26:00,6.08349,6.08408,6.08265,6.08265,13000000.0
2006-01-26 05:27:00,6.08299,6.08459,6.08299,6.08355,13000000.0
2006-01-26 05:28:00,6.08395,6.08435,6.08294,6.08435,10000000.0
2006-01-26 05:29:00,6.08433,6.08482,6.08316,6.08398,17000000.0
2006-01-26 05:30:00,6.0837,6.08387,6.08309,6.08314,21000000.0
2006-01-26 05:31:00,6.08311,6.08311,6.08276,6.08283,13000000.0
2006-01-26 05:32:00,6.08304,6.08396,6.08244,6.08248,16000000.0
2006-01-26 05:33:00,6.08234,6.0835,6.08232,6.08335,13000000.0
2006-01-26 05:34:00,6.08372,6.08372,6.08275,6.08365,13000000.0
2006-01-26 05:35:00,6.08348,6.08354,6.08247,6.08279,14000000.0
2006-01-26 05:36:00,6.08282,6.08364,6.08245,6.08258,18000000.0
2006-01-26 05:37:00,6.08241,6.08258,6.08232,6.08233,12000000.0
2006-01-26 05:38:00,6.08254,6.08386,6.08254,6.08309,13000000.0
2006-01-26 05:39:00,6.08273,6.08363,6.08246,6.08247,21000000.0
2006-01-26 05:40:00,6.08258,6.08326,6.0825,6.08326,14000000.0
2006-01-26 05:41:00,6.08336,6.08354,6.08327,6.08342,13000000.0
2006-01-26 05:42:00,6.08339,6.08347,6.08323,6.08323,8000000.0
2006-01-26 05:43:00,6.08338,6.08352,6.08324,6.08352,13000000.0
2006-01-26 05:44:00,6.08346,6.08438,6.0834,6.08349,13000000.0
2006-01-26 05:45:00,6.08339,6.0835,6.08255,6.08314,24000000.0
2006-01-26 05:46:00,6.08345,6.08443,6.083,6.0836,14000000.0
2006-01-26 05:47:00,6.08334,6.08406,6.08286,6.08356,11000000.0
2006-01-26 05:48:00,6.08357,6.0837,6.08337,6.0837,18000000.0
2006-01-26 05:49:00,6.08373,6.08415,6.0828,6.0828,10000000.0
2006-01-26 05:50:00,6.08303,6.0848,6.083,6.08445,10000000.0
2006-01-26 05:51:00,6.08403,6.08417,6.08338,6.08417,11000000.0
2006-01-26 05:52:00,6.08452,6.08533,6.08357,6.08465,19000000.0
2006-01-26 05:53:00,6.0845,6.08486,6.08351,6.08351,15000000.0
2006-01-26 05:54:00,6.08393,6.08479,6.08374,6.08423,7000000.0
2006-01-26 05:55:00,6.08467,6.08526,6.08368,6.08482,12000000.0
2006-01-26 05:56:00,6.08516,6.08545,6.08398,6.08514,16000000.0
2006-01-26 05:57:00,6.08573,6.08573,6.08462,6.08462,11000000.0
2006-01-26 05:58:00,6.08423,6.08608,6.08423,6.08535,22000000.0
2006-01-26 05:59:00,6.08499,6.0866,6.08499,6.08645,9000000.0
2006-01-26 06:00:00,6.08665,6.08752,6.08509,6.08609,17000000.0
2006-01-26 06:01:00,6.08581,6.08647,6.0853,6.08598,18000000.0
2006-01-26 06:02:00,6.08515,6.08621,6.08482,6.08612,18000000.0
2006-01-26 06:03:00,6.08634,6.087,6.08555,6.08649,16000000.0
2006-01-26 06:04:00,6.08537,6.08764,6.08537,6.08764,8000000.0
2006-01-26 06:05:00,6.08719,6.08719,6.08616,6.08637,10000000.0
2006-01-26 06:06:00,6.08648,6.08752,6.08515,6.08701,27000000.0
2006-01-26 06:07:00,6.08678,6.08678,6.08542,6.08548,17000000.0
2006-01-26 06:08:00,6.08578,6.08662,6.08557,6.08582,14000000.0
2006-01-26 06:09:00,6.08597,6.08709,6.0855,6.0855,13000000.0
2006-01-26 06:10:00,6.08598,6.08682,6.08526,6.08607,14000000.0
2006-01-26 06:11:00,6.08623,6.08657,6.08514,6.08647,16000000.0
2006-01-26 06:12:00,6.08574,6.08639,6.08523,6.0859,17000000.0
2006-01-26 06:13:00,6.08544,6.08596,6.08419,6.08552,14000000.0
2006-01-26 06:14:00,6.08466,6.08539,6.08363,6.08499,12000000.0
2006-01-26 06:15:00,6.08418,6.08475,6.08375,6.08414,13000000.0
2006-01-26 06:16:00,6.08454,6.08541,6.08416,6.08424,14000000.0
2006-01-26 06:17:00,6.0841,6.08491,6.08389,6.08482,11000000.0
2006-01-26 06:18:00,6.08407,6.08475,6.08396,6.08427,12000000.0
2006-01-26 06:19:00,6.08418,6.08561,6.08418,6.08478,19000000.0
2006-01-26 06:20:00,6.08443,6.08461,6.08402,6.08461,11000000.0
2006-01-26 06:21:00,6.08473,6.08567,6.08473,6.08494,9000000.0
2006-01-26 06:22:00,6.08517,6.08629,6.08491,6.08491,22000000.0
2006-01-26 06:23:00,6.08481,6.0869,6.08481,6.08629,18000000.0
2006-01-26 06:24:00,6.08513,6.08578,6.08513,6.08536,8000000.0
2006-01-26 06:25:00,6.0851,6.08525,6.08508,6.08518,9000000.0
2006-01-26 06:26:00,6.0858,6.0864,6.08533,6.0855,13000000.0
2006-01-26 06:27:00,6.08603,6.08728,6.08603,6.08696,15000000.0
2006-01-26 06:28:00,6.0873,6.08742,6.08626,6.08626,18000000.0
2006-01-26 06:29:00,6.08633,6.08722,6.08633,6.08649,16000000.0
2006-01-26 06:30:00,6.08628,6.08699,6.08585,6.08585,10000000.0
2006-01-26 06:31:00,6.08633,6.08645,6.08581,6.08583,13000000.0
2006-01-26 06:32:00,6.0857,6.08582,6.08559,6.0858,10000000.0
2006-01-26 06:33:00,6.08562,6.08673,6.0854,6.08592,10000000.0
2006-01-26 06:34:00,6.08614,6.08685,6.08468,6.08674,15000000.0
2006-01-26 06:35:00,6.08669,6.08669,6.08577,6.08632,13000000.0
2006-01-26 06:36:00,6.08534,6.08673,6.08531,6.08661,23000000.0
2006-01-26 06:37:00,6.08533,6.08597,6.08469,6.08469,11000000.0
2006-01-26 06:38:00,6.08427,6.08498,6.08364,6.08498,17000000.0
2006-01-26 06:39:00,6.08511,6.08511,6.08357,6.08411,8000000.0
2006-01-26 06:40:00,6.08428,6.08512,6.08383,6.08473,15000000.0
2006-01-26 06:41:00,6.08436,6.08462,6.08435,6.08449,15000000.0
2006-01-26 06:42:00,6.08488,6.0857,6.08424,6.08529,16000000.0
2006-01-26 06:43:00,6.08478,6.08519,6.08434,6.08466,12000000.0
2006-01-26 06:44:00,6.08434,6.08443,6.0832,6.08377,13000000.0
2006-01-26 06:45:00,6.08389,6.08473,6.08251,6.08251,14000000.0
2006-01-26 06:46:00,6.08292,6.08404,6.08217,6.08301,12000000.0
2006-01-26 06:47:00,6.08272,6.08341,6.08245,6.08294,11000000.0
2006-01-26 06:48:00,6.08273,6.08299,6.0821,6.0827,15000000.0
2006-01-26 06:49:00,6.08255,6.08279,6.08251,6.08275,17000000.0
2006-01-26 06:50:00,6.08264,6.0828,6.08257,6.08264,13000000.0
2006-01-26 06:51:00,6.08267,6.08277,6.08257,6.08257,8000000.0
2006-01-26 06:52:00,6.08287,6.08362,6.08242,6.08323,14000000.0
2006-01-26 06:53:00,6.08286,6.08345,6.08216,6.08308,13000000.0
2006-01-26 06:54:00,6.08291,6.08291,6.08236,6.08243,8000000.0
2006-01-26 06:55:00,6.08236,6.08289,6.08158,6.08158,10000000.0
2006-01-26 06:56:00,6.08172,6.08303,6.08172,6.08259,11000000.0
2006-01-26 06:57:00,6.0822,6.08273,6.08143,6.08159,17000000.0
2006-01-26 06:58:00,6.08193,6.08207,6.08136,6.08173,12000000.0
2006-01-26 06:59:00,6.08161,6.08262,6.08144,6.08211,14000000.0
2006-01-26 07:00:00,6.0822,6.0827,6.08136,6.0827,11000000.0
2006-01-26 07:01:00,6.08297,6.08297,6.08177,6.08177,10000000.0
2006-01-26 07:02:00,6.08194,6.08311,6.08162,6.08162,14000000.0
2006-01-26 07:03:00,6.08167,6.08262,6.08167,6.08249,7000000.0
2006-01-26 07:04:00,6.08288,6.08311,6.08208,6.08257,16000000.0
2006-01-26 07:05:00,6.08205,6.08295,6.08123,6.08257,15000000.0
2006-01-26 07:06:00,6.08214,6.08214,6.0814,6.08176,16000000.0
2006-01-26 07:07:00,6.08205,6.0821,6.08187,6.08199,12000000.0
2006-01-26 07:08:00,6.08232,6.08254,6.08136,6.08219,8000000.0
2006-01-26 07:09:00,6.08248,6.08314,6.08202,6.08217,8000000.0
2006-01-26 07:10:00,6.08197,6.08288,6.08159,6.08219,16000000.0
2006-01-26 07:11:00,6.08201,6.08213,6.08146,6.08146,17000000.0
2006-01-26 07:12:00,6.0816,6.0827,6.0816,6.08228,20000000.0
2006-01-26 07:13:00,6.08256,6.08256,6.0821,6.08235,18000000.0
2006-01-26 07:14:00,6.08273,6.08301,6.0817,6.0817,11000000.0
2006-01-26 07:15:00,6.08156,6.08233,6.08074,6.08074,18000000.0
2006-01-26 07:16:00,6.08001,6.08211,6.08001,6.08211,18000000.0
2006-01-26 07:17:00,6.08395,6.08408,6.08276,6.08357,12000000.0
2006-01-26 07:18:00,6.0839,6.08448,6.08296,6.08296,18000000.0
2006-01-26 07:19:00,6.08295,6.08436,6.08295,6.08295,14000000.0
2006-01-26 07:20:00,6.0831,6.08457,6.0831,6.08368,18000000.0
2006-01-26 07:21:00,6.08348,6.08359,6.08329,6.08341,13000000.0
2006-01-26 07:22:00,6.0839,6.08477,6.08333,6.08363,14000000.0
2006-01-26 07:23:00,6.08372,6.08455,6.08351,6.08351,15000000.0
2006-01-26 07:24:00,6.08328,6.08331,6.08256,6.08256,16000000.0
2006-01-26 07:25:00,6.08272,6.08414,6.08272,6.08399,15000000.0
2006-01-26 07:26:00,6.08448,6.08502,6.08356,6.08356,13000000.0
2006-01-26 07:27:00,6.08344,6.08347,6.083,6.08306,12000000.0
2006-01-26 07:28:00,6.08321,6.08365,6.08321,6.08343,22000000.0
2006-01-26 07:29:00,6.08343,6.08368,6.08339,6.08357,16000000.0
2006-01-26 07:30:00,6.08363,6.08464,6.0832,6.0832,14000000.0
2006-01-26 07:31:00,6.08324,6.08526,6.08324,6.08384,13000000.0
2006-01-26 07:32:00,6.08377,6.08377,6.08353,6.08374,9000000.0
2006-01-26 07:33:00,6.08397,6.08474,6.08397,6.08474,7000000.0
2006-01-26 07:34:00,6.08509,6.08522,6.08494,6.08496,18000000.0
2006-01-26 07:35:00,6.08492,6.08499,6.08427,6.08499,9000000.0
2006-01-26 07:36:00,6.08494,6.08494,6.08395,6.08411,13000000.0
2006-01-26 07:37:00,6.08375,6.08397,6.0837,6.08395,11000000.0
2006-01-26 07:38:00,6.08408,6.08485,6.08408,6.0841,11000000.0
2006-01-26 07:39:00,6.08459,6.08499,6.0838,6.08436,19000000.0
2006-01-26 07:40:00,6.0838,6.08405,6.08334,6.08405,11000000.0
2006-01-26 07:41:00,6.08474,6.08514,6.0837,6.08445,7000000.0
2006-01-26 07:42:00,6.08374,6.08439,6.08319,6.08336,13000000.0
2006-01-26 07:43:00,6.08414,6.08429,6.08336,6.08382,14000000.0
2006-01-26 07:44:00,6.08369,6.0838,6.08269,6.08374,10000000.0
2006-01-26 07:45:00,6.08348,6.08348,6.08171,6.08274,8000000.0
2006-01-26 07:46:00,6.08265,6.08333,6.08205,6.08301,13000000.0
2006-01-26 07:47:00,6.08294,6.08365,6.08247,6.08302,15000000.0
2006-01-26 07:48:00,6.08301,6.08372,6.08281,6.08323,13000000.0
2006-01-26 07:49:00,6.08327,6.08327,6.08241,6.08267,10000000.0
2006-01-26 07:50:00,6.08278,6.08328,6.08194,6.0825,17000000.0
2006-01-26 07:51:00,6.08352,6.08371,6.08265,6.08355,16000000.0
2006-01-26 07:52:00,6.08356,6.08417,6.08279,6.08344,13000000.0
2006-01-26 07:53:00,6.08394,6.08479,6.08369,6.08479,10000000.0
2006-01-26 07:54:00,6.08345,6.08407,6.08343,6.08405,11000000.0
2006-01-26 07:55:00,6.08389,6.08436,6.08317,6.08332,12000000.0
2006-01-26 07:56:00,6.08337,6.08445,6.08337,6.08353,13000000.0
2006-01-26 07:57:00,6.08378,6.08444,6.08291,6.08444,8000000.0
2006-01-26 07:58:00,6.08422,6.08522,6.08346,6.08366,14000000.0
2006-01-26 07:59:00,6.08344,6.08463,6.08344,6.08408,15000000.0
2006-01-26 08:00:00,6.08413,6.08571,6.08413,6.08508,10000000.0
2006-01-26 08:01:00,6.08527,6.08624,6.08494,6.08527,13000000.0
2006-01-26 08:02:00,6.08494,6.08565,6.08419,6.08536,14000000.0
2006-01-26 08:03:00,6.08537,6.08588,6.08399,6.08496,12000000.0
2006-01-26 08:04:00,6.08499,6.08604,6.08491,6.08503,16000000.0
2006-01-26 08:05:00,6.08614,6.08697,6.08535,6.08611,14000000.0
2006-01-26 08:06:00,6.0857,6.08684,6.08446,6.08446,19000000.0
2006-01-26 08:07:00,6.08384,6.08564,6.08384,6.08402,19000000.0
2006-01-26 08:08:00,6.08427,6.08484,6.08353,6.08457,11000000.0
2006-01-26 08:09:00,6.08466,6.08498,6.08423,6.08465,10000000.0
2006-01-26 08:10:00,6.08496,6.08531,6.08343,6.08515,16000000.0
2006-01-26 08:11:00,6.08434,6.08458,6.08356,6.08356,9000000.0
2006-01-26 08:12:00,6.08361,6.08497,6.08361,6.08497,10000000.0
2006-01-26 08:13:00,6.08356,6.08441,6.08326,6.08373,11000000.0
2006-01-26 08:14:00,6.08413,6.08484,6.08413,6.08433,12000000.0
2006-01-26 08:15:00,6.08493,6.08493,6.08351,6.08478,15000000.0
2006-01-26 08:16:00,6.08521,6.08656,6.0849,6.08584,14000000.0
2006-01-26 08:17:00,6.08503,6.0855,6.08431,6.08431,10000000.0
2006-01-26 08:18:00,6.08456,6.08571,6.08456,6.08515,9000000.0
2006-01-26 08:19:00,6.08561,6.08588,6.08432,6.08588,11000000.0
2006-01-26 08:20:00,6.08609,6.08609,6.0852,6.08591,11000000.0
2006-01-26 08:21:00,6.08574,6.08609,6.08476,6.08554,20000000.0
2006-01-26 08:22:00,6.08493,6.08525,6.08426,6.08453,8000000.0
2006-01-26 08:23:00,6.08482,6.08586,6.08482,6.08586,12000000.0
2006-01-26 08:24:00,6.08553,6.08633,6.08464,6.08485,13000000.0
2006-01-26 08:25:00,6.08581,6.08606,6.08523,6.08529,12000000.0
2006-01-26 08:26:00,6.08572,6.08664,6.08551,6.08575,13000000.0
2006-01-26 08:27:00,6.08569,6.08647,6.08518,6.08647,11000000.0
2006-01-26 08:28:00,6.08613,6.08613,6.08497,6.08501,8000000.0
2006-01-26 08:29:00,6.08465,6.08482,6.08447,6.08472,12000000.0
2006-01-26 08:30:00,6.0849,6.08528,6.08438,6.08508,11000000.0
2006-01-26 08:31:00,6.08492,6.0857,6.08451,6.08471,10000000.0
2006-01-26 08:32:00,6.08417,6.08485,6.08361,6.08363,13000000.0
2006-01-26 08:33:00,6.08374,6.08493,6.08374,6.08435,11000000.0
2006-01-26 08:34:00,6.0848,6.0848,6.08351,6.08352,17000000.0
2006-01-26 08:35:00,6.08398,6.08471,6.08372,6.08389,11000000.0
2006-01-26 08:36:00,6.08431,6.0853,6.0843,6.08464,10000000.0
2006-01-26 08:37:00,6.08631,6.08653,6.08539,6.08595,9000000.0
2006-01-26 08:38:00,6.0867,6.08756,6.08608,6.08695,18000000.0
2006-01-26 08:39:00,6.08721,6.08721,6.08609,6.08644,8000000.0
2006-01-26 08:40:00,6.08655,6.08692,6.08552,6.08614,7000000.0
2006-01-26 08:41:00,6.08671,6.08708,6.08585,6.08692,16000000.0
2006-01-26 08:42:00,6.08663,6.08671,6.08463,6.08496,14000000.0
2006-01-26 08:43:00,6.08441,6.08498,6.08365,6.08449,12000000.0
2006-01-26 08:44:00,6.08365,6.08531,6.08365,6.08456,9000000.0
2006-01-26 08:45:00,6.08385,6.08526,6.08385,6.08494,18000000.0
2006-01-26 08:46:00,6.08467,6.08481,6.08371,6.0848,14000000.0
2006-01-26 08:47:00,6.08529,6.08594,6.08372,6.08419,18000000.0
2006-01-26 08:48:00,6.08348,6.0847,6.08348,6.08406,12000000.0
2006-01-26 08:49:00,6.08405,6.08564,6.08405,6.08539,14000000.0
2006-01-26 08:50:00,6.08553,6.08734,6.08553,6.08734,16000000.0
2006-01-26 08:51:00,6.08773,6.08773,6.08627,6.0872,21000000.0
2006-01-26 08:52:00,6.08729,6.08748,6.08592,6.08624,20000000.0
2006-01-26 08:53:00,6.08626,6.08718,6.08599,6.08711,7000000.0
2006-01-26 08:54:00,6.08788,6.08803,6.08659,6.08752,17000000.0
2006-01-26 08:55:00,6.08674,6.08674,6.08517,6.0861,12000000.0
2006-01-26 08:56:00,6.08596,6.08743,6.08596,6.08623,17000000.0
2006-01-26 08:57:00,6.08687,6.08687,6.08536,6.08536,16000000.0
2006-01-26 08:58:00,6.08485,6.08615,6.08485,6.08541,12000000.0
2006-01-26 08:59:00,6.08541,6.08638,6.08487,6.08487,13000000.0
2006-01-26 09:00:00,6.08472,6.08524,6.08424,6.08439,17000000.0
2006-01-26 09:01:00,6.08427,6.0853,6.08375,6.08521,13000000.0
2006-01-26 09:02:00,6.08511,6.0856,6.08467,6.08467,8000000.0
2006-01-26 09:03:00,6.08448,6.08498,6.08386,6.08498,16000000.0
2006-01-26 09:04:00,6.08476,6.08539,6.08445,6.08539,8000000.0
2006-01-26 09:05:00,6.08571,6.08647,6.08543,6.08582,11000000.0
2006-01-26 09:06:00,6.08551,6.08551,6.08393,6.08408,10000000.0
2006-01-26 09:07:00,6.08356,6.08378,6.08302,6.08343,10000000.0
2006-01-26 09:08:00,6.08321,6.08394,6.08291,6.08313,19000000.0
2006-01-26 09:09:00,6.08317,6.08499,6.08311,6.08336,16000000.0
2006-01-26 09:10:00,6.08372,6.08461,6.08288,6.08327,8000000.0
2006-01-26 09:11:00,6.08362,6.08405,6.08301,6.08301,11000000.0
2006-01-26 09:12:00,6.08369,6.08502,6.08314,6.08493,16000000.0
2006-01-26 09:13:00,6.08476,6.08476,6.08276,6.08342,15000000.0
2006-01-26 09:14:00,6.08319,6.08371,6.08186,6.08186,17000000.0
2006-01-26 09:15:00,6.08389,6.08421,6.0825,6.08319,12000000.0
2006-01-26 09:16:00,6.08348,6.08402,6.08283,6.08292,14000000.0
2006-01-26 09:17:00,6.08333,6.08386,6.08277,6.08329,14000000.0
2006-01-26 09:18:00,6.08398,6.0844,6.08278,6.0844,18000000.0
2006-01-26 09:19:00,6.08384,6.08384,6.08265,6.08358,14000000.0
2006-01-26 09:20:00,6.08374,6.08467,6.08259,6.0837,18000000.0
2006-01-26 09:21:00,6.08256,6.08405,6.08256,6.08346,17000000.0
2006-01-26 09:22:00,6.08344,6.08377,6.08205,6.08355,13000000.0
2006-01-26 09:23:00,6.08249,6.08395,6.08196,6.08383,12000000.0
2006-01-26 09:24:00,6.08383,6.08393,6.08248,6.08248,14000000.0
2006-01-26 09:25:00,6.08384,6.08402,6.08276,6.08287,9000000.0
2006-01-26 09:26:00,6.08333,6.08432,6.08331,6.08346,13000000.0
2006-01-26 09:27:00,6.0838,6.08422,6.08301,6.08417,13000000.0
2006-01-26 09:28:00,6.08365,6.08439,6.08326,6.08439,19000000.0
2006-01-26 09:29:00,6.0837,6.0844,6.08279,6.0844,14000000.0
2006-01-26 09:30:00,6.08446,6.08446,6.08339,6.08389,15000000.0
2006-01-26 09:31:00,6.08433,6.08445,6.08356,6.08391,11000000.0
2006-01-26 09:32:00,6.08347,6.08464,6.08334,6.08396,16000000.0
2006-01-26 09:33:00,6.08373,6.08423,6.08339,6.08404,9000000.0
2006-01-26 09:34:00,6.08399,6.08407,6.08251,6.08295,18000000.0
2006-01-26 09:35:00,6.08393,6.08485,6.08347,6.08391,14000000.0
2006-01-26 09:36:00,6.08402,6.0846,6.08324,6.0846,16000000.0
2006-01-26 09:37:00,6.08454,6.08479,6.08324,6.08336,20000000.0
2006-01-26 09:38:00,6.08328,6.08388,6.08279,6.0833,19000000.0
2006-01-26 09:39:00,6.08298,6.0835,6.08173,6.08321,16000000.0
2006-01-26 09:40:00,6.08305,6.08398,6.08236,6.08333,12000000.0
2006-01-26 09:41:00,6.08416,6.085,6.08339,6.08479,18000000.0
2006-01-26 09:42:00,6.08556,6.08565,6.08382,6.08447,16000000.0
2006-01-26 09:43:00,6.08418,6.08518,6.08417,6.08479,15000000.0
2006-01-26 09:44:00,6.08509,6.08565,6.08387,6.08387,13000000.0
2006-01-26 09:45:00,6.08418,6.08505,6.08345,6.08357,13000000.0
2006-01-26 09:46:00,6.08253,6.08323,6.08209,6.08289,17000000.0
2006-01-26 09:47:00,6.08236,6.08456,6.08236,6.08317,13000000.0
2006-01-26 09:48:00,6.08344,6.08398,6.08298,6.08298,16000000.0
2006-01-26 09:49:00,6.08272,6.08509,6.08272,6.085,17000000.0
2006-01-26 09:50:00,6.08451,6.08451,6.08292,6.08292,12000000.0
2006-01-26 09:51:00,6.08271,6.08358,6.08004,6.08004,16000000.0
2006-01-26 09:52:00,6.08064,6.08169,6.07849,6.07894,16000000.0
2006-01-26 09:53:00,6.0791,6.07993,6.0788,6.07931,15000000.0
2006-01-26 09:54:00,6.07969,6.08013,6.07946,6.07956,15000000.0
2006-01-26 09:55:00,6.07863,6.08013,6.07863,6.0787,15000000.0
2006-01-26 09:56:00,6.07869,6.07974,6.07857,6.07898,17000000.0
2006-01-26 09:57:00,6.07905,6.07905,6.07711,6.07772,12000000.0
2006-01-26 09:58:00,6.07776,6.07804,6.07645,6.07753,14000000.0
2006-01-26 09:59:00,6.07771,6.0789,6.07753,6.07833,10000000.0
2006-01-26 10:00:00,6.07946,6.07946,6.078,6.07873,11000000.0
2006-01-26 10:01:00,6.07963,6.07975,6.0782,6.07935,24000000.0
2006-01-26 10:02:00,6.07965,6.0822,6.07953,6.0822,14000000.0
2006-01-26 10:03:00,6.08225,6.08391,6.0814,6.08391,16000000.0
2006-01-26 10:04:00,6.08337,6.08377,6.08293,6.08343,10000000.0
2006-01-26 10:05:00,6.08372,6.08424,6.08337,6.08344,10000000.0
2006-01-26 10:06:00,6.08324,6.08387,6.08246,6.08363,9000000.0
2006-01-26 10:07:00,6.08331,6.08331,6.08173,6.08296,11000000.0
2006-01-26 10:08:00,6.08276,6.08385,6.08199,6.08317,9000000.0
2006-01-26 10:09:00,6.08334,6.08365,6.08237,6.08302,11000000.0
2006-01-26 10:10:00,6.08298,6.0838,6.08217,6.08312,15000000.0
2006-01-26 10:11:00,6.08374,6.08401,6.08302,6.08365,16000000.0
2006-01-26 10:12:00,6.08346,6.0839,6.08222,6.0839,19000000.0
2006-01-26 10:13:00,6.08327,6.08401,6.08284,6.08399,9000000.0
2006-01-26 10:14:00,6.08438,6.08444,6.08312,6.08327,11000000.0
2006-01-26 10:15:00,6.08304,6.0858,6.08304,6.08548,8000000.0
2006-01-26 10:16:00,6.08532,6.08532,6.08378,6.08496,17000000.0
2006-01-26 10:17:00,6.08508,6.08563,6.08326,6.08525,16000000.0
2006-01-26 10:18:00,6.08378,6.0852,6.08358,6.08416,16000000.0
2006-01-26 10:19:00,6.08441,6.0861,6.08441,6.0856,17000000.0
2006-01-26 10:20:00,6.08561,6.08603,6.08488,6.08592,16000000.0
2006-01-26 10:21:00,6.08651,6.08651,6.08562,6.08605,7000000.0
2006-01-26 10:22:00,6.08523,6.08523,6.08326,6.08381,10000000.0
2006-01-26 10:23:00,6.08426,6.08444,6.0827,6.0827,14000000.0
2006-01-26 10:24:00,6.08221,6.08394,6.08221,6.08394,13000000.0
2006-01-26 10:25:00,6.08408,6.08423,6.08325,6.08359,12000000.0
2006-01-26 10:26:00,6.08395,6.08564,6.08395,6.08443,11000000.0
2006-01-26 10:27:00,6.08455,6.08553,6.08455,6.08517,13000000.0
2006-01-26 10:28:00,6.08517,6.08743,6.08517,6.08731,13000000.0
2006-01-26 10:29:00,6.08729,6.08812,6.08694,6.08786,11000000.0
2006-01-26 10:30:00,6.08835,6.08835,6.08602,6.08692,9000000.0
2006-01-26 10:31:00,6.08758,6.08758,6.08615,6.08632,16000000.0
2006-01-26 10:32:00,6.08618,6.08701,6.08567,6.08612,9000000.0
2006-01-26 10:33:00,6.08602,6.08692,6.08577,6.08577,12000000.0
2006-01-26 10:34:00,6.08579,6.0864,6.08491,6.08603,11000000.0
2006-01-26 10:35:00,6.08573,6.08573,6.08397,6.08447,17000000.0
2006-01-26 10:36:00,6.08532,6.08578,6.08421,6.08421,10000000.0
2006-01-26 10:37:00,6.08517,6.08517,6.08403,6.08474,15000000.0
2006-01-26 10:38:00,6.08554,6.08555,6.08381,6.08492,17000000.0
2006-01-26 10:39:00,6.08577,6.0864,6.08463,6.0851,13000000.0
2006-01-26 10:40:00,6.08528,6.08752,6.08528,6.0857,10000000.0
2006-01-26 10:41:00,6.08732,6.08777,6.0869,6.08748,15000000.0
2006-01-26 10:42:00,6.0877,6.08937,6.08661,6.08896,12000000.0
2006-01-26 10:43:00,6.08916,6.09051,6.08916,6.08926,13000000.0
2006-01-26 10:44:00,6.08978,6.09072,6.08874,6.08928,12000000.0
2006-01-26 10:45:00,6.08951,6.08994,6.08906,6.08984,13000000.0
2006-01-26 10:46:00,6.08812,6.08916,6.08764,6.08764,13000000.0
2006-01-26 10:47:00,6.08817,6.08884,6.08781,6.08781,7000000.0
2006-01-26 10:48:00,6.08917,6.09003,6.08866,6.08929,12000000.0
2006-01-26 10:49:00,6.08887,6.08968,6.08838,6.08917,10000000.0
2006-01-26 10:50:00,6.08845,6.08951,6.08784,6.08784,14000000.0
2006-01-26 10:51:00,6.08768,6.08905,6.08768,6.08902,11000000.0
2006-01-26 10:52:00,6.08889,6.0893,6.0881,6.08869,20000000.0
2006-01-26 10:53:00,6.08904,6.0898,6.08867,6.08867,9000000.0
2006-01-26 10:54:00,6.08892,6.09048,6.08832,6.09048,18000000.0
2006-01-26 10:55:00,6.0904,6.09086,6.08942,6.09086,10000000.0
2006-01-26 10:56:00,6.09082,6.09082,6.08906,6.08947,11000000.0
2006-01-26 10:57:00,6.08945,6.09085,6.08941,6.09045,8000000.0
2006-01-26 10:58:00,6.09195,6.09195,6.09001,6.09059,10000000.0
2006-01-26 10:59:00,6.09007,6.09051,6.08964,6.08996,10000000.0
2006-01-26 11:00:00,6.08951,6.08987,6.0881,6.0881,15000000.0
2006-01-26 11:01:00,6.08885,6.0894,6.08808,6.08928,12000000.0
2006-01-26 11:02:00,6.08967,6.09008,6.08891,6.08891,8000000.0
2006-01-26 11:03:00,6.08978,6.09227,6.08967,6.09227,11000000.0
2006-01-26 11:04:00,6.09199,6.09285,6.09118,6.09285,15000000.0
2006-01-26 11:05:00,6.09338,6.09356,6.09184,6.09288,17000000.0
2006-01-26 11:06:00,6.09217,6.09272,6.09144,6.09245,12000000.0
2006-01-26 11:07:00,6.09192,6.09225,6.09086,6.09086,11000000.0
2006-01-26 11:08:00,6.09059,6.09135,6.09015,6.09078,22000000.0
2006-01-26 11:09:00,6.09082,6.09159,6.09001,6.09115,9000000.0
2006-01-26 11:10:00,6.09091,6.09149,6.08954,6.09027,16000000.0
2006-01-26 11:11:00,6.09029,6.09029,6.08839,6.08839,7000000.0
2006-01-26 11:12:00,6.08751,6.08869,6.08635,6.08726,15000000.0
2006-01-26 11:13:00,6.08688,6.08776,6.08614,6.08776,11000000.0
2006-01-26 11:14:00,6.08729,6.08788,6.08584,6.08773,18000000.0
2006-01-26 11:15:00,6.08749,6.08749,6.08643,6.08711,11000000.0
2006-01-26 11:16:00,6.08717,6.08742,6.08558,6.0862,13000000.0
2006-01-26 11:17:00,6.08628,6.0879,6.08526,6.08526,13000000.0
2006-01-26 11:18:00,6.08521,6.0862,6.08493,6.08606,9000000.0
2006-01-26 11:19:00,6.08672,6.08763,6.08599,6.08707,17000000.0
2006-01-26 11:20:00,6.08724,6.08783,6.08646,6.08653,14000000.0
2006-01-26 11:21:00,6.08698,6.08856,6.08698,6.08831,14000000.0
2006-01-26 11:22:00,6.08824,6.08885,6.08687,6.08797,22000000.0
2006-01-26 11:23:00,6.08787,6.08834,6.08726,6.08802,8000000.0
2006-01-26 11:24:00,6.08739,6.08886,6.08651,6.08651,18000000.0
2006-01-26 11:25:00,6.08699,6.08825,6.08693,6.08825,9000000.0
2006-01-26 11:26:00,6.08743,6.08842,6.08643,6.08769,15000000.0
2006-01-26 11:27:00,6.08667,6.0883,6.08667,6.0883,10000000.0
2006-01-26 11:28:00,6.08915,6.08915,6.08789,6.0881,13000000.0
2006-01-26 11:29:00,6.08857,6.09172,6.0881,6.08921,17000000.0
2006-01-26 11:30:00,6.08838,6.0887,6.08707,6.08839,13000000.0
2006-01-26 11:31:00,6.088,6.08816,6.08707,6.0879,12000000.0
2006-01-26 11:32:00,6.08783,6.08814,6.08655,6.08655,20000000.0
2006-01-26 11:33:00,6.08714,6.08879,6.08714,6.08876,16000000.0
2006-01-26 11:34:00,6.08858,6.08881,6.08691,6.08775,13000000.0
2006-01-26 11:35:00,6.08665,6.08715,6.08609,6.08704,14000000.0
2006-01-26 11:36:00,6.08678,6.0876,6.08645,6.08681,11000000.0
2006-01-26 11:37:00,6.08589,6.08659,6.08479,6.0858,16000000.0
2006-01-26 11:38:00,6.08551,6.08563,6.08358,6.08427,8000000.0
2006-01-26 11:39:00,6.08441,6.08497,6.08379,6.08483,11000000.0
2006-01-26 11:40:00,6.08322,6.0837,6.08247,6.08297,12000000.0
2006-01-26 11:41:00,6.08285,6.08356,6.08261,6.08279,10000000.0
2006-01-26 11:42:00,6.08348,6.08379,6.08281,6.08366,10000000.0
2006-01-26 11:43:00,6.08379,6.08456,6.08315,6.08409,17000000.0
2006-01-26 11:44:00,6.08391,6.08405,6.08253,6.08324,15000000.0
2006-01-26 11:45:00,6.08328,6.08398,6.08328,6.08381,16000000.0
2006-01-26 11:46:00,6.0831,6.08428,6.0831,6.08374,7000000.0
2006-01-26 11:47:00,6.08383,6.08512,6.08343,6.08343,16000000.0
2006-01-26 11:48:00,6.08468,6.08593,6.08444,6.0851,13000000.0
2006-01-26 11:49:00,6.08547,6.08547,6.08367,6.08367,10000000.0
2006-01-26 11:50:00,6.08365,6.08469,6.08344,6.08349,12000000.0
2006-01-26 11:51:00,6.08312,6.08338,6.08312,6.08312,14000000.0
2006-01-26 11:52:00,6.08348,6.08517,6.08324,6.08324,18000000.0
2006-01-26 11:53:00,6.08367,6.08498,6.08364,6.08442,16000000.0
2006-01-26 11:54:00,6.08404,6.08422,6.08235,6.08235,8000000.0
2006-01-26 11:55:00,6.08371,6.08394,6.08225,6.08294,8000000.0
2006-01-26 11:56:00,6.08305,6.08412,6.083,6.08412,8000000.0
2006-01-26 11:57:00,6.08415,6.08442,6.08259,6.08259,11000000.0
2006-01-26 11:58:00,6.0842,6.08463,6.08313,6.08463,14000000.0
2006-01-26 11:59:00,6.08364,6.08371,6.08258,6.08371,11000000.0
2006-01-26 12:00:00,6.08318,6.08447,6.08257,6.08379,15000000.0
2006-01-26 12:01:00,6.08425,6.08425,6.08245,6.08277,13000000.0
2006-01-26 12:02:00,6.08302,6.08389,6.08282,6.08339,15000000.0
2006-01-26 12:03:00,6.08243,6.083,6.08143,6.08143,11000000.0
2006-01-26 12:04:00,6.08146,6.0826,6.0802,6.08173,9000000.0
2006-01-26 12:05:00,6.07965,6.08093,6.07937,6.08087,9000000.0
2006-01-26 12:06:00,6.07925,6.0806,6.07922,6.08042,15000000.0
2006-01-26 12:07:00,6.0807,6.08167,6.07924,6.07924,11000000.0
2006-01-26 12:08:00,6.08013,6.08051,6.07874,6.07874,8000000.0
2006-01-26 12:09:00,6.07962,6.0806,6.07936,6.08021,18000000.0
2006-01-26 12:10:00,6.07965,6.08096,6.07964,6.08022,14000000.0
2006-01-26 12:11:00,6.07992,6.08108,6.07984,6.08108,9000000.0
2006-01-26 12:12:00,6.08208,6.08229,6.08018,6.08113,18000000.0
2006-01-26 12:13:00,6.0817,6.08206,6.08053,6.08206,12000000.0
2006-01-26 12:14:00,6.08086,6.08228,6.08086,6.08228,10000000.0
2006-01-26 12:15:00,6.08206,6.08217,6.08046,6.08129,8000000.0
2006-01-26 12:16:00,6.08119,6.08203,6.08092,6.0818,14000000.0
2006-01-26 12:17:00,6.08188,6.08243,6.08138,6.08231,13000000.0
2006-01-26 12:18:00,6.08128,6.08236,6.08126,6.08168,10000000.0
2006-01-26 12:19:00,6.0809,6.08247,6.0809,6.08247,11000000.0
2006-01-26 12:20:00,6.08301,6.08309,6.08207,6.08284,8000000.0
2006-01-26 12:21:00,6.08238,6.08247,6.08108,6.08224,20000000.0
2006-01-26 12:22:00,6.08218,6.08272,6.08105,6.08218,14000000.0
2006-01-26 12:23:00,6.08224,6.08319,6.08186,6.08238,11000000.0
2006-01-26 12:24:00,6.08325,6.08418,6.08312,6.08325,17000000.0
2006-01-26 12:25:00,6.08334,6.08422,6.08289,6.08347,12000000.0
2006-01-26 12:26:00,6.08353,6.08434,6.08345,6.08432,7000000.0
2006-01-26 12:27:00,6.08364,6.08414,6.0831,6.0841,7000000.0
2006-01-26 12:28:00,6.08476,6.08551,6.08423,6.08483,19000000.0
2006-01-26 12:29:00,6.08415,6.08447,6.08339,6.08406,12000000.0
2006-01-26 12:30:00,6.08429,6.08429,6.08329,6.08373,10000000.0
2006-01-26 12:31:00,6.08349,6.08481,6.08319,6.08471,12000000.0
2006-01-26 12:32:00,6.08489,6.08502,6.0833,6.08381,12000000.0
2006-01-26 12:33:00,6.08425,6.08499,6.08348,6.08482,15000000.0
2006-01-26 12:34:00,6.08519,6.08675,6.08519,6.08657,12000000.0
2006-01-26 12:35:00,6.08707,6.08776,6.08622,6.08745,12000000.0
2006-01-26 12:36:00,6.0876,6.08765,6.08678,6.08743,15000000.0
2006-01-26 12:37:00,6.08729,6.08788,6.08664,6.08788,8000000.0
2006-01-26 12:38:00,6.08791,6.08792,6.0866,6.0874,15000000.0
2006-01-26 12:39:00,6.08817,6.08871,6.08743,6.08838,14000000.0
2006-01-26 12:40:00,6.09015,6.09051,6.08922,6.09051,18000000.0
2006-01-26 12:41:00,6.09059,6.09068,6.08941,6.09068,11000000.0
2006-01-26 12:42:00,6.09063,6.09132,6.08959,6.09036,17000000.0
2006-01-26 12:43:00,6.09042,6.09215,6.09042,6.09215,11000000.0
2006-01-26 12:44:00,6.09195,6.09195,6.08976,6.08998,13000000.0
2006-01-26 12:45:00,6.08906,6.08968,6.08847,6.08902,10000000.0
2006-01-26 12:46:00,6.08898,6.09086,6.08898,6.08991,20000000.0
2006-01-26 12:47:00,6.09024,6.09077,6.0899,6.09077,10000000.0
2006-01-26 12:48:00,6.09051,6.09051,6.08877,6.08932,10000000.0
2006-01-26 12:49:00,6.08993,6.09052,6.08877,6.08936,15000000.0
2006-01-26 12:50:00,6.08955,6.08981,6.08839,6.08981,14000000.0
2006-01-26 12:51:00,6.0901,6.09017,6.08847,6.08984,14000000.0
2006-01-26 12:52:00,6.0895,6.09035,6.0889,6.09035,9000000.0
2006-01-26 12:53:00,6.08867,6.09028,6.08806,6.08881,9000000.0
2006-01-26 12:54:00,6.08895,6.08997,6.08839,6.08945,20000000.0
2006-01-26 12:55:00,6.08959,6.08959,6.08786,6.08905,12000000.0
2006-01-26 12:56:00,6.0894,6.08988,6.0885,6.08863,7000000.0
2006-01-26 12:57:00,6.08898,6.09021,6.08898,6.08986,13000000.0
2006-01-26 12:58:00,6.08926,6.08991,6.08851,6.08898,16000000.0
2006-01-26 12:59:00,6.08905,6.08998,6.08809,6.08988,14000000.0
2006-01-26 13:00:00,6.08913,6.08913,6.08792,6.08858,12000000.0
2006-01-26 13:01:00,6.0884,6.0888,6.08745,6.08876,17000000.0
2006-01-26 13:02:00,6.08849,6.0889,6.08705,6.08834,10000000.0
2006-01-26 13:03:00,6.08968,6.09025,6.08833,6.08833,22000000.0
2006-01-26 13:04:00,6.08932,6.08962,6.08822,6.08875,20000000.0
2006-01-26 13:05:00,6.08856,6.08943,6.08838,6.08919,14000000.0
2006-01-26 13:06:00,6.08932,6.08999,6.08852,6.08909,17000000.0
2006-01-26 13:07:00,6.08893,6.08976,6.08856,6.08887,22000000.0
2006-01-26 13:08:00,6.08889,6.08974,6.08819,6.08932,12000000.0
2006-01-26 13:09:00,6.08966,6.09037,6.08907,6.0897,12000000.0
2006-01-26 13:10:00,6.0892,6.0901,6.08794,6.08794,20000000.0
2006-01-26 13:11:00,6.08875,6.08922,6.08823,6.089,12000000.0
2006-01-26 13:12:00,6.08844,6.08954,6.08819,6.08954,16000000.0
2006-01-26 13:13:00,6.08957,6.08969,6.08885,6.08955,14000000.0
2006-01-26 13:14:00,6.0896,6.0896,6.08799,6.08908,17000000.0
2006-01-26 13:15:00,6.0885,6.08928,6.08811,6.08919,7000000.0
2006-01-26 13:16:00,6.08822,6.08886,6.08789,6.08812,9000000.0
2006-01-26 13:17:00,6.08806,6.08874,6.08781,6.08825,15000000.0
2006-01-26 13:18:00,6.08841,6.08903,6.08749,6.08749,17000000.0
2006-01-26 13:19:00,6.08755,6.08911,6.08745,6.08906,15000000.0
2006-01-26 13:20:00,6.08917,6.0898,6.08819,6.0894,12000000.0
2006-01-26 13:21:00,6.08926,6.09033,6.08835,6.08835,24000000.0
2006-01-26 13:22:00,6.08861,6.09002,6.08857,6.09002,12000000.0
2006-01-26 13:23:00,6.09022,6.09036,6.08825,6.08973,12000000.0
2006-01-26 13:24:00,6.09025,6.09038,6.08865,6.09038,18000000.0
2006-01-26 13:25:00,6.09059,6.09089,6.08928,6.0903,12000000.0
2006-01-26 13:26:00,6.09043,6.09055,6.0893,6.08983,12000000.0
2006-01-26 13:27:00,6.09007,6.09046,6.0893,6.09046,9000000.0
2006-01-26 13:28:00,6.09071,6.0909,6.08965,6.09044,15000000.0
2006-01-26 13:29:00,6.09069,6.09164,6.09051,6.09053,14000000.0
2006-01-26 13:30:00,6.09028,6.09102,6.08987,6.09102,11000000.0
2006-01-26 13:31:00,6.09165,6.09264,6.09104,6.09264,11000000.0
2006-01-26 13:32:00,6.09232,6.09276,6.09089,6.09089,8000000.0
2006-01-26 13:33:00,6.09056,6.09191,6.09056,6.09162,14000000.0
2006-01-26 13:34:00,6.09264,6.09368,6.09159,6.09361,11000000.0
2006-01-26 13:35:00,6.09358,6.09522,6.0934,6.09426,16000000.0
2006-01-26 13:36:00,6.09365,6.09427,6.09322,6.09427,8000000.0
2006-01-26 13:37:00,6.09422,6.09479,6.09291,6.09398,17000000.0
2006-01-26 13:38:00,6.09345,6.09419,6.0927,6.09317,14000000.0
2006-01-26 13:39:00,6.09211,6.09343,6.09196,6.09329,10000000.0
2006-01-26 13:40:00,6.09278,6.0932,6.09188,6.09224,8000000.0
2006-01-26 13:41:00,6.09192,6.09276,6.09161,6.09271,11000000.0
2006-01-26 13:42:00,6.09326,6.09365,6.092,6.09365,14000000.0
2006-01-26 13:43:00,6.09468,6.09468,6.0934,6.09386,11000000.0
2006-01-26 13:44:00,6.09366,6.09387,6.093,6.09351,11000000.0
2006-01-26 13:45:00,6.09324,6.0937,6.09207,6.09239,14000000.0
2006-01-26 13:46:00,6.09147,6.09256,6.09098,6.09136,11000000.0
2006-01-26 13:47:00,6.0923,6.09583,6.0923,6.09583,13000000.0
2006-01-26 13:48:00,6.09405,6.09495,6.09109,6.09264,14000000.0
2006-01-26 13:49:00,6.0915,6.09237,6.09111,6.09125,12000000.0
2006-01-26 13:50:00,6.09183,6.09448,6.09158,6.09292,16000000.0
2006-01-26 13:51:00,6.0926,6.09446,6.0926,6.09342,14000000.0
2006-01-26 13:52:00,6.09284,6.09435,6.09242,6.09306,10000000.0
2006-01-26 13:53:00,6.09254,6.09314,6.09073,6.09169,10000000.0
2006-01-26 13:54:00,6.09209,6.09242,6.09118,6.09145,8000000.0
2006-01-26 13:55:00,6.09121,6.09123,6.08996,6.09064,13000000.0
2006-01-26 13:56:00,6.09005,6.09044,6.08765,6.08872,17000000.0
2006-01-26 13:57:00,6.08763,6.08866,6.08669,6.08767,13000000.0
2006-01-26 13:58:00,6.08808,6.08839,6.08654,6.08691,7000000.0
2006-01-26 13:59:00,6.08717,6.08753,6.08637,6.0874,9000000.0
2006-01-26 14:00:00,6.08711,6.08814,6.08686,6.08744,7000000.0
2006-01-26 14:01:00,6.08708,6.08802,6.08686,6.08802,11000000.0
2006-01-26 14:02:00,6.08819,6.08853,6.08682,6.08682,19000000.0
2006-01-26 14:03:00,6.08719,6.08881,6.08702,6.08775,13000000.0
2006-01-26 14:04:00,6.0872,6.08854,6.08691,6.08808,22000000.0
2006-01-26 14:05:00,6.08711,6.08739,6.08556,6.08584,17000000.0
2006-01-26 14:06:00,6.08555,6.08638,6.08512,6.08542,11000000.0
2006-01-26 14:07:00,6.08617,6.08739,6.08574,6.08597,9000000.0
2006-01-26 14:08:00,6.08636,6.08721,6.08601,6.0868,11000000.0
2006-01-26 14:09:00,6.08726,6.08793,6.08606,6.08606,12000000.0
2006-01-26 14:10:00,6.08622,6.08718,6.08541,6.08541,13000000.0
2006-01-26 14:11:00,6.0871,6.08749,6.08627,6.08627,14000000.0
2006-01-26 14:12:00,6.0868,6.08683,6.08525,6.08543,11000000.0
2006-01-26 14:13:00,6.08596,6.08744,6.08596,6.08744,11000000.0
2006-01-26 14:14:00,6.0873,6.08733,6.0846,6.0846,7000000.0
2006-01-26 14:15:00,6.08456,6.08653,6.08456,6.08609,14000000.0
2006-01-26 14:16:00,6.08695,6.08834,6.0868,6.08692,13000000.0
2006-01-26 14:17:00,6.08703,6.08844,6.08532,6.08844,22000000.0
2006-01-26 14:18:00,6.08835,6.08861,6.08835,6.08856,15000000.0
2006-01-26 14:19:00,6.0884,6.08855,6.08834,6.08848,12000000.0
2006-01-26 14:20:00,6.08841,6.08851,6.08835,6.08844,7000000.0
2006-01-26 14:21:00,6.08796,6.08796,6.08601,6.08739,13000000.0
2006-01-26 14:22:00,6.08808,6.08811,6.0872,6.08811,8000000.0
2006-01-26 14:23:00,6.0886,6.08923,6.0879,6.0891,11000000.0
2006-01-26 14:24:00,6.08835,6.08873,6.08746,6.08871,13000000.0
2006-01-26 14:25:00,6.08906,6.08944,6.08795,6.08944,15000000.0
2006-01-26 14:26:00,6.08916,6.08929,6.08861,6.08862,8000000.0
2006-01-26 14:27:00,6.08912,6.08912,6.08758,6.08788,10000000.0
2006-01-26 14:28:00,6.08761,6.08876,6.08761,6.088,11000000.0
2006-01-26 14:29:00,6.08787,6.08893,6.08751,6.08874,21000000.0
2006-01-26 14:30:00,6.08821,6.08821,6.08691,6.0875,11000000.0
2006-01-26 14:31:00,6.08751,6.08779,6.08546,6.08779,17000000.0
2006-01-26 14:32:00,6.0877,6.08873,6.08715,6.08721,15000000.0
2006-01-26 14:33:00,6.08761,6.08845,6.08734,6.08801,8000000.0
2006-01-26 14:34:00,6.08764,6.0889,6.08753,6.0889,9000000.0
2006-01-26 14:35:00,6.08849,6.08849,6.0876,6.08764,11000000.0
2006-01-26 14:36:00,6.08734,6.08885,6.08673,6.08771,15000000.0
2006-01-26 14:37:00,6.08758,6.08883,6.08707,6.08862,8000000.0
2006-01-26 14:38:00,6.0883,6.0891,6.08782,6.0891,10000000.0
2006-01-26 14:39:00,6.08955,6.0903,6.08846,6.08952,19000000.0
2006-01-26 14:40:00,6.0896,6.0898,6.08858,6.0898,15000000.0
2006-01-26 14:41:00,6.08881,6.09004,6.08881,6.08916,15000000.0
2006-01-26 14:42:00,6.08913,6.08983,6.08859,6.08861,17000000.0
2006-01-26 14:43:00,6.0898,6.09043,6.08899,6.08998,15000000.0
2006-01-26 14:44:00,6.08951,6.09003,6.0886,6.08961,15000000.0
2006-01-26 14:45:00,6.08964,6.08978,6.08876,6.08978,9000000.0
2006-01-26 14:46:00,6.08892,6.09006,6.08836,6.08928,11000000.0
2006-01-26 14:47:00,6.08889,6.08976,6.08823,6.08941,12000000.0
2006-01-26 14:48:00,6.08918,6.08989,6.08728,6.08824,12000000.0
2006-01-26 14:49:00,6.08846,6.08883,6.0873,6.08883,12000000.0
2006-01-26 14:50:00,6.08863,6.0891,6.08776,6.08891,15000000.0
2006-01-26 14:51:00,6.08853,6.08918,6.08821,6.0884,10000000.0
2006-01-26 14:52:00,6.08839,6.08971,6.08734,6.0885,13000000.0
2006-01-26 14:53:00,6.08848,6.08954,6.08754,6.08936,13000000.0
2006-01-26 14:54:00,6.08887,6.08935,6.08842,6.08842,9000000.0
2006-01-26 14:55:00,6.08837,6.08974,6.08823,6.08896,16000000.0
2006-01-26 14:56:00,6.09005,6.09063,6.08901,6.08962,15000000.0
2006-01-26 14:57:00,6.08974,6.09051,6.08812,6.08812,15000000.0
2006-01-26 14:58:00,6.08899,6.08986,6.08899,6.08949,11000000.0
2006-01-26 14:59:00,6.0898,6.09015,6.08864,6.08864,14000000.0
2006-01-26 15:00:00,6.08853,6.09017,6.08807,6.08904,18000000.0
2006-01-26 15:01:00,6.08834,6.08862,6.08711,6.08795,12000000.0
2006-01-26 15:02:00,6.0876,6.08856,6.08738,6.08848,7000000.0
2006-01-26 15:03:00,6.08835,6.08854,6.08741,6.08779,18000000.0
2006-01-26 15:04:00,6.08791,6.08847,6.08674,6.088,21000000.0
2006-01-26 15:05:00,6.08811,6.08866,6.08671,6.08783,13000000.0
2006-01-26 15:06:00,6.08927,6.08977,6.08778,6.08847,14000000.0
2006-01-26 15:07:00,6.08901,6.08901,6.08674,6.08717,22000000.0
2006-01-26 15:08:00,6.08699,6.08746,6.08662,6.08725,10000000.0
2006-01-26 15:09:00,6.08713,6.08797,6.08662,6.0869,9000000.0
2006-01-26 15:10:00,6.08786,6.08834,6.08658,6.08782,14000000.0
2006-01-26 15:11:00,6.08766,6.08794,6.08646,6.087,12000000.0
2006-01-26 15:12:00,6.08663,6.08839,6.08663,6.08765,13000000.0
2006-01-26 15:13:00,6.08699,6.08715,6.08525,6.08525,12000000.0
2006-01-26 15:14:00,6.08463,6.08587,6.08423,6.08427,10000000.0
2006-01-26 15:15:00,6.08408,6.0857,6.08346,6.08553,16000000.0
2006-01-26 15:16:00,6.0848,6.08635,6.0847,6.08615,15000000.0
2006-01-26 15:17:00,6.08561,6.08662,6.08544,6.08624,14000000.0
2006-01-26 15:18:00,6.08646,6.08691,6.08525,6.08525,12000000.0
2006-01-26 15:19:00,6.0858,6.08712,6.0858,6.08662,11000000.0
2006-01-26 15:20:00,6.08738,6.08738,6.0854,6.08686,14000000.0
2006-01-26 15:21:00,6.0869,6.08716,6.08528,6.08637,14000000.0
2006-01-26 15:22:00,6.08719,6.08742,6.08645,6.08713,10000000.0
2006-01-26 15:23:00,6.08631,6.08709,6.0855,6.08709,11000000.0
2006-01-26 15:24:00,6.08687,6.08704,6.08584,6.08618,10000000.0
2006-01-26 15:25:00,6.08753,6.08753,6.08532,6.08646,16000000.0
2006-01-26 15:26:00,6.08636,6.08679,6.08486,6.08519,15000000.0
2006-01-26 15:27:00,6.08583,6.08644,6.08583,6.08589,10000000.0
2006-01-26 15:28:00,6.08626,6.08701,6.08581,6.08701,11000000.0
2006-01-26 15:29:00,6.0884,6.0884,6.08579,6.08613,19000000.0
2006-01-26 15:30:00,6.08746,6.08908,6.0874,6.08903,10000000.0
2006-01-26 15:31:00,6.08869,6.09038,6.088,6.09022,14000000.0
2006-01-26 15:32:00,6.09033,6.09184,6.08926,6.09139,12000000.0
2006-01-26 15:33:00,6.09217,6.09391,6.09217,6.09224,20000000.0
2006-01-26 15:34:00,6.09277,6.09377,6.09218,6.09297,12000000.0
2006-01-26 15:35:00,6.09218,6.09322,6.09172,6.09299,12000000.0
2006-01-26 15:36:00,6.09412,6.09462,6.09159,6.09462,10000000.0
2006-01-26 15:37:00,6.09235,6.09412,6.09208,6.09288,10000000.0
2006-01-26 15:38:00,6.09348,6.09401,6.09228,6.09233,13000000.0
2006-01-26 15:39:00,6.09248,6.09304,6.09138,6.09159,7000000.0
2006-01-26 15:40:00,6.09137,6.09409,6.09135,6.09402,10000000.0
2006-01-26 15:41:00,6.09372,6.09543,6.09318,6.0942,9000000.0
2006-01-26 15:42:00,6.09344,6.09453,6.08586,6.08848,13000000.0
2006-01-26 15:43:00,6.08755,6.09351,6.08755,6.08822,16000000.0
2006-01-26 15:44:00,6.08974,6.09186,6.08755,6.08824,14000000.0
2006-01-26 15:45:00,6.088,6.088,6.08261,6.0865,15000000.0
2006-01-26 15:46:00,6.08421,6.08553,6.08314,6.08319,13000000.0
2006-01-26 15:47:00,6.08374,6.08398,6.08226,6.08326,9000000.0
2006-01-26 15:48:00,6.08264,6.08423,6.08241,6.08412,21000000.0
2006-01-26 15:49:00,6.08368,6.08475,6.08304,6.08335,23000000.0
2006-01-26 15:50:00,6.08397,6.08397,6.08102,6.08145,12000000.0
2006-01-26 15:51:00,6.08427,6.08427,6.08046,6.08227,19000000.0
2006-01-26 15:52:00,6.08197,6.08294,6.08096,6.08169,15000000.0
2006-01-26 15:53:00,6.08233,6.08341,6.08127,6.08157,14000000.0
2006-01-26 15:54:00,6.08123,6.0819,6.08004,6.08035,15000000.0
2006-01-26 15:55:00,6.08124,6.08285,6.08027,6.08262,12000000.0
2006-01-26 15:56:00,6.08382,6.08403,6.0824,6.08287,18000000.0
2006-01-26 15:57:00,6.08355,6.08377,6.08285,6.08366,10000000.0
2006-01-26 15:58:00,6.08316,6.08472,6.08256,6.08396,22000000.0
2006-01-26 15:59:00,6.0839,6.08549,6.08262,6.08425,12000000.0
2006-01-26 16:00:00,6.08505,6.08505,6.08304,6.08403,12000000.0
2006-01-26 16:01:00,6.08447,6.08448,6.08327,6.08448,12000000.0
2006-01-26 16:02:00,6.08445,6.08517,6.08342,6.08488,13000000.0
2006-01-26 16:03:00,6.08506,6.08556,6.08431,6.08501,13000000.0
2006-01-26 16:04:00,6.08415,6.08537,6.08309,6.08309,11000000.0
2006-01-26 16:05:00,6.08338,6.08355,6.08288,6.08304,9000000.0
2006-01-26 16:06:00,6.08269,6.08269,6.08048,6.08048,14000000.0
2006-01-26 16:07:00,6.08174,6.08174,6.07967,6.08124,15000000.0
2006-01-26 16:08:00,6.08135,6.08213,6.08025,6.08042,15000000.0
2006-01-26 16:09:00,6.08239,6.08239,6.0809,6.08112,17000000.0
2006-01-26 16:10:00,6.08219,6.0827,6.08125,6.08213,14000000.0
2006-01-26 16:11:00,6.08389,6.08389,6.08196,6.08281,9000000.0
2006-01-26 16:12:00,6.08161,6.08223,6.08067,6.08162,15000000.0
2006-01-26 16:13:00,6.08191,6.08339,6.08152,6.08339,14000000.0
2006-01-26 16:14:00,6.0835,6.08496,6.08284,6.08496,12000000.0
2006-01-26 16:15:00,6.08476,6.08516,6.08372,6.08386,14000000.0
2006-01-26 16:16:00,6.08395,6.0852,6.08373,6.08425,13000000.0
2006-01-26 16:17:00,6.08484,6.08592,6.08415,6.08515,18000000.0
2006-01-26 16:18:00,6.08474,6.08582,6.08447,6.08556,13000000.0
2006-01-26 16:19:00,6.08593,6.08597,6.08447,6.08489,8000000.0
2006-01-26 16:20:00,6.08442,6.08759,6.08442,6.08759,13000000.0
2006-01-26 16:21:00,6.0878,6.08828,6.08643,6.08743,12000000.0
2006-01-26 16:22:00,6.08738,6.08754,6.08658,6.08714,11000000.0
2006-01-26 16:23:00,6.08706,6.08734,6.08562,6.08673,14000000.0
2006-01-26 16:24:00,6.0861,6.08747,6.08511,6.08726,15000000.0
2006-01-26 16:25:00,6.08715,6.08757,6.08669,6.08725,11000000.0
2006-01-26 16:26:00,6.08639,6.08713,6.08565,6.08636,8000000.0
2006-01-26 16:27:00,6.08602,6.08803,6.08602,6.08749,10000000.0
2006-01-26 16:28:00,6.08847,6.08926,6.08774,6.08926,15000000.0
2006-01-26 16:29:00,6.08987,6.08987,6.08862,6.08862,7000000.0
2006-01-26 16:30:00,6.08871,6.08947,6.08776,6.08851,16000000.0
2006-01-26 16:31:00,6.08858,6.08984,6.08796,6.08918,14000000.0
2006-01-26 16:32:00,6.08909,6.08945,6.08853,6.08876,7000000.0
2006-01-26 16:33:00,6.08874,6.09043,6.08874,6.08988,8000000.0
2006-01-26 16:34:00,6.08934,6.09084,6.08901,6.09084,8000000.0
2006-01-26 16:35:00,6.08934,6.08976,6.08918,6.08973,9000000.0
2006-01-26 16:36:00,6.0903,6.09091,6.08975,6.08975,13000000.0
2006-01-26 16:37:00,6.08917,6.08995,6.08842,6.0887,18000000.0
2006-01-26 16:38:00,6.08856,6.0892,6.0878,6.08831,18000000.0
2006-01-26 16:39:00,6.08825,6.08884,6.08761,6.08798,20000000.0
2006-01-26 16:40:00,6.08755,6.08892,6.08704,6.08892,13000000.0
2006-01-26 16:41:00,6.08874,6.08903,6.08765,6.08852,20000000.0
2006-01-26 16:42:00,6.08899,6.08911,6.08743,6.08795,18000000.0
2006-01-26 16:43:00,6.0878,6.08855,6.08713,6.08788,15000000.0
2006-01-26 16:44:00,6.08753,6.08829,6.08716,6.08787,20000000.0
2006-01-26 16:45:00,6.08774,6.08854,6.0877,6.08825,13000000.0
2006-01-26 16:46:00,6.08831,6.08843,6.08706,6.08706,15000000.0
2006-01-26 16:47:00,6.0869,6.08771,6.08675,6.08716,8000000.0
2006-01-26 16:48:00,6.0876,6.08867,6.08727,6.08854,11000000.0
2006-01-26 16:49:00,6.08826,6.08959,6.08766,6.08956,12000000.0
2006-01-26 16:50:00,6.08904,6.0903,6.08791,6.08791,15000000.0
2006-01-26 16:51:00,6.08748,6.08883,6.08723,6.0874,18000000.0
2006-01-26 16:52:00,6.08818,6.08818,6.08645,6.08671,14000000.0
2006-01-26 16:53:00,6.0872,6.08766,6.0866,6.08763,8000000.0
2006-01-26 16:54:00,6.08801,6.08801,6.08642,6.08657,11000000.0
2006-01-26 16:55:00,6.08666,6.08712,6.0858,6.0868,12000000.0
2006-01-26 16:56:00,6.08646,6.08698,6.08551,6.08633,10000000.0
2006-01-26 16:57:00,6.08627,6.08678,6.0857,6.08596,8000000.0
2006-01-26 16:58:00,6.08684,6.08702,6.0855,6.08659,9000000.0
2006-01-26 16:59:00,6.08723,6.08723,6.08571,6.08619,13000000.0
2006-01-26 17:00:00,6.08624,6.08763,6.0855,6.08656,11000000.0
2006-01-26 17:01:00,6.0856,6.08623,6.0843,6.08561,12000000.0
2006-01-26 17:02:00,6.08418,6.08506,6.08358,6.08363,10000000.0
2006-01-26 17:03:00,6.08463,6.0869,6.08339,6.08405,16000000.0
2006-01-26 17:04:00,6.08408,6.08504,6.08324,6.08427,13000000.0
2006-01-26 17:05:00,6.08445,6.0849,6.08339,6.08374,16000000.0
2006-01-26 17:06:00,6.08509,6.08691,6.08432,6.08432,12000000.0
2006-01-26 17:07:00,6.08501,6.08653,6.08477,6.0861,8000000.0
2006-01-26 17:08:00,6.086,6.08704,6.08512,6.0867,21000000.0
2006-01-26 17:09:00,6.08679,6.08696,6.08564,6.08631,16000000.0
2006-01-26 17:10:00,6.08655,6.08687,6.08465,6.08495,11000000.0
2006-01-26 17:11:00,6.08419,6.08545,6.0839,6.08491,11000000.0
2006-01-26 17:12:00,6.08428,6.08689,6.08428,6.0856,9000000.0
2006-01-26 17:13:00,6.08422,6.08567,6.0839,6.08456,9000000.0
2006-01-26 17:14:00,6.08381,6.08529,6.08214,6.08434,17000000.0
2006-01-26 17:15:00,6.08441,6.08441,6.08287,6.08326,11000000.0
2006-01-26 17:16:00,6.08286,6.08392,6.08275,6.08336,15000000.0
2006-01-26 17:17:00,6.08406,6.08472,6.08274,6.0841,13000000.0
2006-01-26 17:18:00,6.08341,6.08359,6.08193,6.08206,15000000.0
2006-01-26 17:19:00,6.08255,6.08378,6.08215,6.08378,17000000.0
2006-01-26 17:20:00,6.08382,6.08382,6.08298,6.08349,12000000.0
2006-01-26 17:21:00,6.0835,6.08421,6.08318,6.08405,7000000.0
2006-01-26 17:22:00,6.0845,6.08537,6.08383,6.08505,14000000.0
2006-01-26 17:23:00,6.08494,6.08559,6.08395,6.08559,13000000.0
2006-01-26 17:24:00,6.08559,6.08559,6.08386,6.08386,9000000.0
2006-01-26 17:25:00,6.08419,6.08463,6.08364,6.08364,11000000.0
2006-01-26 17:26:00,6.08334,6.08494,6.08334,6.084,16000000.0
2006-01-26 17:27:00,6.08514,6.08548,6.08459,6.08532,9000000.0
2006-01-26 17:28:00,6.08542,6.08607,6.08504,6.08504,15000000.0
2006-01-26 17:29:00,6.08526,6.08553,6.08411,6.08543,11000000.0
2006-01-26 17:30:00,6.08495,6.08592,6.08471,6.08584,19000000.0
2006-01-26 17:31:00,6.08678,6.08692,6.08456,6.08457,11000000.0
2006-01-26 17:32:00,6.08501,6.08517,6.08364,6.08415,9000000.0
2006-01-26 17:33:00,6.08567,6.08567,6.08402,6.08508,10000000.0
2006-01-26 17:34:00,6.08412,6.08539,6.08333,6.08496,14000000.0
2006-01-26 17:35:00,6.08568,6.0865,6.08489,6.08594,13000000.0
2006-01-26 17:36:00,6.08509,6.08771,6.08498,6.08771,11000000.0
2006-01-26 17:37:00,6.08737,6.08841,6.08698,6.08698,15000000.0
2006-01-26 17:38:00,6.08771,6.08983,6.08771,6.08983,17000000.0
2006-01-26 17:39:00,6.0896,6.09034,6.08901,6.09023,8000000.0
2006-01-26 17:40:00,6.08945,6.0902,6.0887,6.08884,12000000.0
2006-01-26 17:41:00,6.09,6.09077,6.08907,6.09,21000000.0
2006-01-26 17:42:00,6.09069,6.09158,6.09024,6.09029,13000000.0
2006-01-26 17:43:00,6.09001,6.09027,6.08759,6.09012,11000000.0
2006-01-26 17:44:00,6.08907,6.09102,6.08905,6.09102,19000000.0
2006-01-26 17:45:00,6.08945,6.08945,6.08757,6.08815,10000000.0
2006-01-26 17:46:00,6.08695,6.08845,6.08675,6.08793,13000000.0
2006-01-26 17:47:00,6.08686,6.08749,6.08645,6.08702,9000000.0
2006-01-26 17:48:00,6.08612,6.08726,6.08576,6.08578,14000000.0
2006-01-26 17:49:00,6.08589,6.08758,6.08589,6.08631,14000000.0
2006-01-26 17:50:00,6.08672,6.08895,6.08672,6.08714,17000000.0
2006-01-26 17:51:00,6.08703,6.08776,6.08643,6.08761,13000000.0
2006-01-26 17:52:00,6.08712,6.08788,6.08676,6.08742,24000000.0
2006-01-26 17:53:00,6.08672,6.08723,6.08599,6.08626,16000000.0
2006-01-26 17:54:00,6.08719,6.08769,6.0865,6.08679,16000000.0
2006-01-26 17:55:00,6.08648,6.08731,6.08483,6.08483,13000000.0
2006-01-26 17:56:00,6.08529,6.08596,6.08439,6.08479,15000000.0
2006-01-26 17:57:00,6.08437,6.08761,6.08437,6.08548,10000000.0
2006-01-26 17:58:00,6.0849,6.08589,6.08469,6.08583,15000000.0
2006-01-26 17:59:00,6.08528,6.08695,6.08516,6.08673,13000000.0
2006-01-26 18:00:00,6.08589,6.08672,6.08583,6.08607,7000000.0
2006-01-26 18:01:00,6.08612,6.08797,6.08605,6.08781,18000000.0
2006-01-26 18:02:00,6.08722,6.08767,6.08685,6.08719,17000000.0
2006-01-26 18:03:00,6.08612,6.08767,6.08599,6.0875,16000000.0
2006-01-26 18:04:00,6.08671,6.08833,6.08637,6.08736,14000000.0
2006-01-26 18:05:00,6.08706,6.08851,6.08696,6.08851,13000000.0
2006-01-26 18:06:00,6.08833,6.08974,6.08816,6.08857,18000000.0
2006-01-26 18:07:00,6.08762,6.0894,6.08762,6.0892,12000000.0
2006-01-26 18:08:00,6.08957,6.08969,6.08746,6.08746,18000000.0
2006-01-26 18:09:00,6.08623,6.08761,6.0861,6.0861,12000000.0
2006-01-26 18:10:00,6.08651,6.08783,6.08582,6.08733,13000000.0
2006-01-26 18:11:00,6.08643,6.08873,6.08643,6.08839,10000000.0
2006-01-26 18:12:00,6.08785,6.08893,6.08785,6.08889,11000000.0
2006-01-26 18:13:00,6.0889,6.09027,6.08842,6.08975,14000000.0
2006-01-26 18:14:00,6.08964,6.09038,6.08953,6.09003,10000000.0
2006-01-26 18:15:00,6.08873,6.09021,6.08867,6.09021,10000000.0
2006-01-26 18:16:00,6.08846,6.08997,6.08832,6.0896,9000000.0
2006-01-26 18:17:00,6.08984,6.09287,6.08984,6.09238,18000000.0
2006-01-26 18:18:00,6.09175,6.09284,6.09049,6.09197,14000000.0
2006-01-26 18:19:00,6.09139,6.09294,6.09139,6.0923,10000000.0
2006-01-26 18:20:00,6.09104,6.09173,6.09052,6.09157,15000000.0
2006-01-26 18:21:00,6.08967,6.09098,6.08925,6.09019,18000000.0
2006-01-26 18:22:00,6.08913,6.09144,6.08913,6.09097,14000000.0
2006-01-26 18:23:00,6.09127,6.09127,6.08979,6.09029,7000000.0
2006-01-26 18:24:00,6.0911,6.09152,6.09073,6.09121,9000000.0
2006-01-26 18:25:00,6.09148,6.09249,6.09123,6.09154,13000000.0
2006-01-26 18:26:00,6.09199,6.09487,6.09137,6.0937,16000000.0
2006-01-26 18:27:00,6.09517,6.09799,6.0947,6.09674,14000000.0
2006-01-26 18:28:00,6.09693,6.09764,6.09515,6.09515,13000000.0
2006-01-26 18:29:00,6.09483,6.09489,6.09334,6.09411,11000000.0
2006-01-26 18:30:00,6.09537,6.09632,6.09384,6.09628,16000000.0
2006-01-26 18:31:00,6.09656,6.09751,6.0934,6.09446,12000000.0
2006-01-26 18:32:00,6.09327,6.09573,6.09241,6.0925,11000000.0
2006-01-26 18:33:00,6.09249,6.09361,6.09094,6.09319,13000000.0
2006-01-26 18:34:00,6.09305,6.09389,6.09259,6.09353,13000000.0
2006-01-26 18:35:00,6.0944,6.09449,6.09249,6.09363,18000000.0
2006-01-26 18:36:00,6.09397,6.09485,6.09278,6.09485,18000000.0
2006-01-26 18:37:00,6.09416,6.09441,6.09305,6.09431,18000000.0
2006-01-26 18:38:00,6.09417,6.09467,6.09327,6.09432,11000000.0
2006-01-26 18:39:00,6.09458,6.09498,6.09294,6.09468,11000000.0
2006-01-26 18:40:00,6.09448,6.09488,6.09335,6.09335,14000000.0
2006-01-26 18:41:00,6.09388,6.09475,6.09376,6.09459,16000000.0
2006-01-26 18:42:00,6.09474,6.09474,6.09354,6.09448,14000000.0
2006-01-26 18:43:00,6.09379,6.09474,6.09316,6.09412,10000000.0
2006-01-26 18:44:00,6.09359,6.09359,6.09154,6.09281,13000000.0
2006-01-26 18:45:00,6.09261,6.09347,6.09217,6.09347,13000000.0
2006-01-26 18:46:00,6.09258,6.09384,6.09214,6.09282,12000000.0
2006-01-26 18:47:00,6.09227,6.09383,6.09205,6.09383,14000000.0
2006-01-26 18:48:00,6.09403,6.09428,6.09328,6.0942,15000000.0
2006-01-26 18:49:00,6.09534,6.0958,6.09407,6.09544,12000000.0
2006-01-26 18:50:00,6.09451,6.09451,6.09247,6.09265,9000000.0
2006-01-26 18:51:00,6.09237,6.0944,6.09114,6.09302,17000000.0
2006-01-26 18:52:00,6.09295,6.09478,6.0926,6.09478,9000000.0
2006-01-26 18:53:00,6.09482,6.09482,6.09354,6.09354,14000000.0
2006-01-26 18:54:00,6.09401,6.09493,6.09349,6.09484,14000000.0
2006-01-26 18:55:00,6.09535,6.09574,6.09448,6.09534,10000000.0
2006-01-26 18:56:00,6.09632,6.09739,6.09563,6.09696,16000000.0
2006-01-26 18:57:00,6.09734,6.09734,6.09467,6.09581,17000000.0
2006-01-26 18:58:00,6.09687,6.09713,6.09581,6.09624,14000000.0
2006-01-26 18:59:00,6.0965,6.09699,6.09589,6.09622,14000000.0
2006-01-26 19:00:00,6.0967,6.0976,6.09547,6.09584,15000000.0
2006-01-26 19:01:00,6.09722,6.09737,6.0954,6.09644,15000000.0
2006-01-26 19:02:00,6.09655,6.09763,6.09506,6.09506,14000000.0
2006-01-26 19:03:00,6.09523,6.09679,6.09523,6.09628,14000000.0
2006-01-26 19:04:00,6.09548,6.09662,6.09541,6.09635,12000000.0
2006-01-26 19:05:00,6.09559,6.09758,6.09506,6.09758,15000000.0
2006-01-26 19:06:00,6.09781,6.09781,6.09618,6.0972,16000000.0
2006-01-26 19:07:00,6.09689,6.09705,6.09537,6.09582,20000000.0
2006-01-26 19:08:00,6.09607,6.09607,6.09447,6.09488,8000000.0
2006-01-26 19:09:00,6.09512,6.09536,6.09423,6.09497,17000000.0
2006-01-26 19:10:00,6.0943,6.09473,6.09365,6.09402,9000000.0
2006-01-26 19:11:00,6.09312,6.09341,6.09126,6.09213,16000000.0
2006-01-26 19:12:00,6.09202,6.09232,6.09105,6.09204,13000000.0
2006-01-26 19:13:00,6.09209,6.09237,6.09146,6.09201,10000000.0
2006-01-26 19:14:00,6.09215,6.09344,6.09162,6.09234,20000000.0
2006-01-26 19:15:00,6.09219,6.09302,6.09164,6.09285,12000000.0
2006-01-26 19:16:00,6.0928,6.09287,6.09236,6.09287,8000000.0
2006-01-26 19:17:00,6.09358,6.09372,6.09239,6.09311,18000000.0
2006-01-26 19:18:00,6.09238,6.0928,6.09171,6.09243,11000000.0
2006-01-26 19:19:00,6.09234,6.0927,6.09166,6.0927,12000000.0
2006-01-26 19:20:00,6.09255,6.0936,6.0919,6.0936,14000000.0
2006-01-26 19:21:00,6.09369,6.09399,6.09309,6.09365,13000000.0
2006-01-26 19:22:00,6.09407,6.0952,6.09329,6.09433,12000000.0
2006-01-26 19:23:00,6.09371,6.09419,6.09349,6.0938,14000000.0
2006-01-26 19:24:00,6.09328,6.09353,6.09241,6.09265,19000000.0
2006-01-26 19:25:00,6.09317,6.09477,6.09308,6.09362,8000000.0
2006-01-26 19:26:00,6.09427,6.09493,6.09394,6.09451,7000000.0
2006-01-26 19:27:00,6.09393,6.09419,6.09333,6.09394,20000000.0
2006-01-26 19:28:00,6.09439,6.09486,6.09376,6.0944,17000000.0
2006-01-26 19:29:00,6.09388,6.09405,6.09297,6.09337,10000000.0
2006-01-26 19:30:00,6.09325,6.09474,6.09258,6.09426,15000000.0
2006-01-26 19:31:00,6.09351,6.09462,6.09321,6.0943,11000000.0
2006-01-26 19:32:00,6.09388,6.09473,6.09371,6.09434,9000000.0
2006-01-26 19:33:00,6.09415,6.09521,6.09378,6.0938,14000000.0
2006-01-26 19:34:00,6.0938,6.09446,6.09324,6.09422,17000000.0
2006-01-26 19:35:00,6.09389,6.09389,6.09297,6.09351,8000000.0
2006-01-26 19:36:00,6.09362,6.09362,6.09219,6.09289,15000000.0
2006-01-26 19:37:00,6.09271,6.0935,6.0925,6.0935,8000000.0
2006-01-26 19:38:00,6.094,6.09505,6.09345,6.09446,15000000.0
2006-01-26 19:39:00,6.09435,6.09518,6.09385,6.09438,17000000.0
2006-01-26 19:40:00,6.09404,6.09404,6.09321,6.09365,16000000.0
2006-01-26 19:41:00,6.09423,6.09432,6.09318,6.09318,11000000.0
2006-01-26 19:42:00,6.09344,6.09421,6.09276,6.09399,15000000.0
2006-01-26 19:43:00,6.09371,6.09418,6.093,6.09418,14000000.0
2006-01-26 19:44:00,6.094,6.09408,6.09278,6.09285,14000000.0
2006-01-26 19:45:00,6.09301,6.0944,6.09301,6.09339,15000000.0
2006-01-26 19:46:00,6.09229,6.09408,6.09229,6.09345,15000000.0
2006-01-26 19:47:00,6.09411,6.09414,6.09361,6.09397,16000000.0
2006-01-26 19:48:00,6.09409,6.09488,6.09357,6.09393,16000000.0
2006-01-26 19:49:00,6.09362,6.0937,6.093,6.093,8000000.0
2006-01-26 19:50:00,6.09376,6.09395,6.09287,6.0939,9000000.0
2006-01-26 19:51:00,6.09403,6.09429,6.09288,6.09311,19000000.0
2006-01-26 19:52:00,6.09315,6.094,6.09314,6.09388,11000000.0
2006-01-26 19:53:00,6.09432,6.09515,6.09374,6.09515,14000000.0
2006-01-26 19:54:00,6.09576,6.09579,6.09395,6.0948,18000000.0
2006-01-26 19:55:00,6.09451,6.09476,6.09431,6.09439,13000000.0
2006-01-26 19:56:00,6.09516,6.09549,6.09467,6.09467,10000000.0
2006-01-26 19:57:00,6.09502,6.09639,6.09502,6.09619,16000000.0
2006-01-26 19:58:00,6.0961,6.09624,6.09504,6.09624,15000000.0
2006-01-26 19:59:00,6.0961,6.09629,6.09499,6.09627,14000000.0
2006-01-26 20:00:00,6.09656,6.0972,6.09596,6.0966,11000000.0
2006-01-26 20:01:00,6.09676,6.10268,6.09666,6.10268,24000000.0
2006-01-26 20:02:00,6.10271,6.10271,6.09835,6.10004,11000000.0
2006-01-26 20:03:00,6.09899,6.09976,6.09848,6.09933,11000000.0
2006-01-26 20:04:00,6.0998,6.10049,6.0998,6.10033,10000000.0
2006-01-26 20:05:00,6.10104,6.10227,6.0993,6.0993,17000000.0
2006-01-26 20:06:00,6.0989,6.10061,6.09883,6.10061,10000000.0
2006-01-26 20:07:00,6.1012,6.10254,6.10068,6.1022,14000000.0
2006-01-26 20:08:00,6.10337,6.10462,6.10305,6.10452,13000000.0
2006-01-26 20:09:00,6.1048,6.10572,6.10446,6.10476,11000000.0
2006-01-26 20:10:00,6.10548,6.10548,6.10356,6.10444,11000000.0
2006-01-26 20:11:00,6.10511,6.10588,6.10459,6.10588,9000000.0
2006-01-26 20:12:00,6.10623,6.10659,6.10537,6.10657,16000000.0
2006-01-26 20:13:00,6.10619,6.10656,6.10575,6.10656,11000000.0
2006-01-26 20:14:00,6.10685,6.10736,6.10602,6.10661,19000000.0
2006-01-26 20:15:00,6.10648,6.10706,6.10589,6.10617,13000000.0
2006-01-26 20:16:00,6.10611,6.10632,6.10549,6.10593,15000000.0
2006-01-26 20:17:00,6.10598,6.10629,6.10522,6.10624,8000000.0
2006-01-26 20:18:00,6.10649,6.10649,6.1041,6.1053,14000000.0
2006-01-26 20:19:00,6.10448,6.10499,6.1036,6.10463,14000000.0
2006-01-26 20:20:00,6.10521,6.10555,6.10384,6.10447,12000000.0
2006-01-26 20:21:00,6.10315,6.10498,6.1029,6.10399,9000000.0
2006-01-26 20:22:00,6.10394,6.10418,6.10324,6.10386,17000000.0
2006-01-26 20:23:00,6.10378,6.1041,6.10304,6.1041,11000000.0
2006-01-26 20:24:00,6.10457,6.10519,6.10311,6.1043,16000000.0
2006-01-26 20:25:00,6.10408,6.10467,6.10408,6.10455,11000000.0
2006-01-26 20:26:00,6.10433,6.10506,6.10398,6.10481,8000000.0
2006-01-26 20:27:00,6.10532,6.10532,6.10404,6.10404,13000000.0
2006-01-26 20:28:00,6.10476,6.10509,6.10443,6.10454,15000000.0
2006-01-26 20:29:00,6.10404,6.10473,6.10347,6.10421,16000000.0
2006-01-26 20:30:00,6.10424,6.10511,6.10392,6.10511,8000000.0
2006-01-26 20:31:00,6.1052,6.10543,6.10475,6.10529,18000000.0
2006-01-26 20:32:00,6.10578,6.10591,6.10383,6.10499,7000000.0
2006-01-26 20:33:00,6.10515,6.10534,6.10452,6.10534,13000000.0
2006-01-26 20:34:00,6.10533,6.10617,6.105,6.10617,13000000.0
2006-01-26 20:35:00,6.10625,6.10625,6.10471,6.10517,9000000.0
2006-01-26 20:36:00,6.10515,6.10537,6.10381,6.10459,17000000.0
2006-01-26 20:37:00,6.10519,6.10674,6.10498,6.10561,14000000.0
2006-01-26 20:38:00,6.10542,6.10645,6.105,6.10606,16000000.0
2006-01-26 20:39:00,6.10659,6.10696,6.10587,6.10666,14000000.0
2006-01-26 20:40:00,6.10668,6.10682,6.10598,6.1066,17000000.0
2006-01-26 20:41:00,6.10594,6.10594,6.10459,6.10548,16000000.0
2006-01-26 20:42:00,6.10497,6.10532,6.10401,6.10405,22000000.0
2006-01-26 20:43:00,6.10363,6.10495,6.10363,6.10462,18000000.0
2006-01-26 20:44:00,6.10448,6.10479,6.10317,6.10377,16000000.0
2006-01-26 20:45:00,6.10334,6.10398,6.1028,6.1039,8000000.0
2006-01-26 20:46:00,6.10417,6.10417,6.10332,6.10399,19000000.0
2006-01-26 20:47:00,6.10423,6.10423,6.10318,6.10418,12000000.0
2006-01-26 20:48:00,6.10445,6.10477,6.10399,6.10444,9000000.0
2006-01-26 20:49:00,6.1042,6.10423,6.10317,6.10361,19000000.0
2006-01-26 20:50:00,6.10353,6.10504,6.10353,6.10425,15000000.0
2006-01-26 20:51:00,6.10368,6.10437,6.10358,6.10437,9000000.0
2006-01-26 20:52:00,6.10396,6.1049,6.10366,6.10366,11000000.0
2006-01-26 20:53:00,6.10432,6.10465,6.10365,6.10462,15000000.0
2006-01-26 20:54:00,6.10477,6.10554,6.10395,6.10512,12000000.0
2006-01-26 20:55:00,6.10378,6.10408,6.10314,6.10314,18000000.0
2006-01-26 20:56:00,6.10309,6.10422,6.10309,6.10395,12000000.0
2006-01-26 20:57:00,6.10308,6.10433,6.10308,6.1039,13000000.0
2006-01-26 20:58:00,6.10331,6.10401,6.10331,6.10344,11000000.0
2006-01-26 20:59:00,6.10348,6.10441,6.10348,6.10423,11000000.0
2006-01-26 21:00:00,6.10481,6.10481,6.10369,6.10369,17000000.0
2006-01-26 21:01:00,6.10492,6.10492,6.10384,6.10447,10000000.0
2006-01-26 21:02:00,6.1045,6.1052,6.10408,6.1052,8000000.0
2006-01-26 21:03:00,6.10536,6.10607,6.10428,6.10556,19000000.0
2006-01-26 21:04:00,6.10618,6.10686,6.10528,6.10544,18000000.0
2006-01-26 21:05:00,6.10555,6.10653,6.10528,6.10535,14000000.0
2006-01-26 21:06:00,6.10521,6.1063,6.10521,6.10601,12000000.0
2006-01-26 21:07:00,6.10518,6.1067,6.10458,6.1067,10000000.0
2006-01-26 21:08:00,6.10657,6.10762,6.10648,6.10721,14000000.0
2006-01-26 21:09:00,6.10702,6.10747,6.10635,6.10648,16000000.0
2006-01-26 21:10:00,6.10681,6.10681,6.10567,6.10567,15000000.0
2006-01-26 21:11:00,6.10574,6.10742,6.10574,6.10659,13000000.0
2006-01-26 21:12:00,6.1067,6.10798,6.106,6.106,10000000.0
2006-01-26 21:13:00,6.10642,6.10783,6.10642,6.10732,14000000.0
2006-01-26 21:14:00,6.10761,6.10817,6.1071,6.10817,10000000.0
2006-01-26 21:15:00,6.10911,6.11034,6.10853,6.10923,15000000.0
2006-01-26 21:16:00,6.10884,6.10884,6.10753,6.10856,11000000.0
2006-01-26 21:17:00,6.10893,6.10935,6.10806,6.10875,13000000.0
2006-01-26 21:18:00,6.10878,6.1099,6.10873,6.10954,17000000.0
2006-01-26 21:19:00,6.10963,6.11006,6.10889,6.10953,12000000.0
2006-01-26 21:20:00,6.10957,6.11064,6.10902,6.10937,14000000.0
2006-01-26 21:21:00,6.10914,6.10981,6.10857,6.10866,11000000.0
2006-01-26 21:22:00,6.10832,6.10865,6.10757,6.10758,9000000.0
2006-01-26 21:23:00,6.10694,6.10705,6.10596,6.10705,7000000.0
2006-01-26 21:24:00,6.1072,6.10755,6.10625,6.1069,11000000.0
2006-01-26 21:25:00,6.10758,6.10758,6.10682,6.10741,7000000.0
2006-01-26 21:26:00,6.10738,6.10776,6.10666,6.10697,13000000.0
2006-01-26 21:27:00,6.10659,6.10793,6.10653,6.10755,11000000.0
2006-01-26 21:28:00,6.10723,6.1075,6.10669,6.10698,15000000.0
2006-01-26 21:29:00,6.10709,6.10715,6.10604,6.10689,12000000.0
2006-01-26 21:30:00,6.10752,6.1083,6.1056,6.10581,10000000.0
2006-01-26 21:31:00,6.10527,6.10555,6.10485,6.10516,10000000.0
2006-01-26 21:32:00,6.10528,6.10611,6.10475,6.10564,12000000.0
2006-01-26 21:33:00,6.10532,6.10569,6.10443,6.10502,19000000.0
2006-01-26 21:34:00,6.10473,6.10473,6.10403,6.1043,8000000.0
2006-01-26 21:35:00,6.10472,6.10502,6.10365,6.10502,20000000.0
2006-01-26 21:36:00,6.10543,6.10583,6.1037,6.10515,19000000.0
2006-01-26 21:37:00,6.10502,6.10534,6.10402,6.10532,19000000.0
2006-01-26 21:38:00,6.10518,6.1052,6.1041,6.10514,13000000.0
2006-01-26 21:39:00,6.10556,6.10569,6.10471,6.10489,17000000.0
2006-01-26 21:40:00,6.10525,6.10525,6.10474,6.10475,7000000.0
2006-01-26 21:41:00,6.10428,6.10539,6.10428,6.10536,11000000.0
2006-01-26 21:42:00,6.10512,6.10527,6.10452,6.10527,18000000.0
2006-01-26 21:43:00,6.10491,6.10536,6.1043,6.10482,13000000.0
2006-01-26 21:44:00,6.10548,6.10686,6.1051,6.10524,16000000.0
2006-01-26 21:45:00,6.1052,6.10542,6.10421,6.10512,11000000.0
2006-01-26 21:46:00,6.10556,6.10599,6.10479,6.10531,13000000.0
2006-01-26 21:47:00,6.1062,6.10736,6.10557,6.10633,13000000.0
2006-01-26 21:48:00,6.10656,6.1072,6.1046,6.10518,17000000.0
2006-01-26 21:49:00,6.10503,6.10503,6.10399,6.10483,8000000.0
2006-01-26 21:50:00,6.10515,6.10515,6.10438,6.10502,11000000.0
2006-01-26 21:51:00,6.10545,6.1056,6.10489,6.10522,13000000.0
2006-01-26 21:52:00,6.10472,6.10506,6.10405,6.10452,13000000.0
2006-01-26 21:53:00,6.10529,6.10568,6.10409,6.10458,14000000.0
2006-01-26 21:54:00,6.10493,6.10542,6.10418,6.10471,11000000.0
2006-01-26 21:55:00,6.10466,6.105,6.10394,6.10394,17000000.0
2006-01-26 21:56:00,6.10379,6.10485,6.10363,6.10485,12000000.0
2006-01-26 21:57:00,6.10493,6.10534,6.10461,6.10491,16000000.0
2006-01-26 21:58:00,6.1048,6.1048,6.10379,6.10379,9000000.0
2006-01-26 21:59:00,6.10395,6.10493,6.10325,6.10478,18000000.0
2006-01-26 22:00:00,6.10408,6.10468,6.10351,6.10393,13000000.0
2006-01-26 22:01:00,6.10432,6.10456,6.1037,6.10456,11000000.0
2006-01-26 22:02:00,6.10463,6.10497,6.10379,6.10437,17000000.0
2006-01-26 22:03:00,6.10456,6.10475,6.10353,6.10447,23000000.0
2006-01-26 22:04:00,6.1044,6.1044,6.10309,6.10309,15000000.0
2006-01-26 22:05:00,6.10287,6.1049,6.10225,6.10225,14000000.0
2006-01-26 22:06:00,6.10412,6.1047,6.10307,6.10398,15000000.0
2006-01-26 22:07:00,6.10476,6.10547,6.10394,6.10529,9000000.0
2006-01-26 22:08:00,6.10446,6.10495,6.10365,6.10442,18000000.0
2006-01-26 22:09:00,6.10336,6.10359,6.10332,6.10347,11000000.0
2006-01-26 22:10:00,6.10334,6.10344,6.10325,6.10344,7000000.0
2006-01-26 22:11:00,6.10367,6.10459,6.10367,6.10459,8000000.0
2006-01-26 22:12:00,6.10462,6.1048,6.10334,6.10462,16000000.0
2006-01-26 22:13:00,6.1048,6.10495,6.10377,6.10478,24000000.0
2006-01-26 22:14:00,6.10495,6.10495,6.10395,6.10467,9000000.0
2006-01-26 22:15:00,6.10519,6.10594,6.10498,6.10511,10000000.0
2006-01-26 22:16:00,6.10487,6.10514,6.1036,6.10452,13000000.0
2006-01-26 22:17:00,6.10458,6.10535,6.1041,6.10476,20000000.0
2006-01-26 22:18:00,6.1043,6.105,6.10318,6.105,11000000.0
2006-01-26 22:19:00,6.10492,6.10492,6.10313,6.104,15000000.0
2006-01-26 22:20:00,6.10381,6.10381,6.10266,6.10285,16000000.0
2006-01-26 22:21:00,6.10282,6.1038,6.10258,6.10348,12000000.0
2006-01-26 22:22:00,6.1032,6.10371,6.10246,6.10323,14000000.0
2006-01-26 22:23:00,6.10305,6.10333,6.10262,6.10319,11000000.0
2006-01-26 22:24:00,6.10329,6.10329,6.10181,6.10207,16000000.0
2006-01-26 22:25:00,6.10171,6.10276,6.10155,6.10254,14000000.0
2006-01-26 22:26:00,6.10238,6.10244,6.10163,6.10214,10000000.0
2006-01-26 22:27:00,6.10223,6.1028,6.10162,6.1028,14000000.0
2006-01-26 22:28:00,6.1032,6.10342,6.1029,6.1029,12000000.0
2006-01-26 22:29:00,6.10304,6.10304,6.10187,6.10223,13000000.0
2006-01-26 22:30:00,6.1017,6.1025,6.10146,6.1025,8000000.0
2006-01-26 22:31:00,6.10254,6.10281,6.10189,6.10281,11000000.0
2006-01-26 22:32:00,6.10251,6.10281,6.10162,6.10253,20000000.0
2006-01-26 22:33:00,6.10283,6.1044,6.10248,6.10328,11000000.0
2006-01-26 22:34:00,6.1031,6.10359,6.10243,6.10356,10000000.0
2006-01-26 22:35:00,6.1042,6.1043,6.10374,6.10418,13000000.0
2006-01-26 22:36:00,6.10414,6.10439,6.10324,6.10352,9000000.0
2006-01-26 22:37:00,6.10394,6.10504,6.10394,6.10496,13000000.0
2006-01-26 22:38:00,6.10454,6.10482,6.10379,6.10379,9000000.0
2006-01-26 22:39:00,6.10357,6.10505,6.10357,6.10433,12000000.0
2006-01-26 22:40:00,6.10464,6.10481,6.10445,6.10459,9000000.0
2006-01-26 22:41:00,6.10446,6.10474,6.10441,6.10456,14000000.0
2006-01-26 22:42:00,6.10488,6.10509,6.10416,6.10475,13000000.0
2006-01-26 22:43:00,6.10486,6.10505,6.10403,6.10403,12000000.0
2006-01-26 22:44:00,6.10423,6.10564,6.10372,6.10564,15000000.0
2006-01-26 22:45:00,6.10504,6.10547,6.10421,6.10421,13000000.0
2006-01-26 22:46:00,6.10391,6.10422,6.10311,6.10422,14000000.0
2006-01-26 22:47:00,6.10482,6.10486,6.10376,6.10478,15000000.0
2006-01-26 22:48:00,6.10484,6.10501,6.10404,6.10404,13000000.0
2006-01-26 22:49:00,6.10414,6.10499,6.10414,6.1048,13000000.0
2006-01-26 22:50:00,6.10504,6.10532,6.10504,6.10513,15000000.0
2006-01-26 22:51:00,6.10514,6.10554,6.10456,6.10492,14000000.0
2006-01-26 22:52:00,6.1049,6.1049,6.10411,6.10462,9000000.0
2006-01-26 22:53:00,6.10483,6.10552,6.10449,6.10516,15000000.0
2006-01-26 22:54:00,6.10509,6.10509,6.1039,6.10478,17000000.0
2006-01-26 22:55:00,6.10498,6.10498,6.10466,6.10466,16000000.0
2006-01-26 22:56:00,6.10506,6.10562,6.10463,6.10463,13000000.0
2006-01-26 22:57:00,6.10471,6.10506,6.1042,6.10505,8000000.0
2006-01-26 22:58:00,6.10485,6.10508,6.1043,6.10508,8000000.0
2006-01-26 22:59:00,6.10532,6.10558,6.1044,6.10526,19000000.0
2006-01-26 23:00:00,6.1051,6.10522,6.10428,6.10511,10000000.0
2006-01-26 23:01:00,6.10523,6.10527,6.10442,6.10494,7000000.0
2006-01-26 23:02:00,6.10498,6.10498,6.104,6.104,15000000.0
2006-01-26 23:03:00,6.10453,6.10487,6.10322,6.10405,17000000.0
2006-01-26 23:04:00,6.10464,6.10563,6.10443,6.10499,19000000.0
2006-01-26 23:05:00,6.10472,6.10478,6.10417,6.10475,9000000.0
2006-01-26 23:06:00,6.10468,6.10505,6.10434,6.1045,12000000.0
2006-01-26 23:07:00,6.1052,6.1052,6.10432,6.1044,14000000.0
2006-01-26 23:08:00,6.10415,6.10528,6.10382,6.10397,16000000.0
2006-01-26 23:09:00,6.1047,6.105,6.10428,6.1046,9000000.0
2006-01-26 23:10:00,6.10527,6.10534,6.10413,6.10413,12000000.0
2006-01-26 23:11:00,6.10378,6.10494,6.10378,6.10477,14000000.0
2006-01-26 23:12:00,6.10517,6.10519,6.10367,6.10367,7000000.0
2006-01-26 23:13:00,6.10397,6.10496,6.10394,6.10472,14000000.0
2006-01-26 23:14:00,6.10468,6.10498,6.10393,6.10399,19000000.0
2006-01-26 23:15:00,6.10414,6.10492,6.10413,6.10413,13000000.0
2006-01-26 23:16:00,6.10379,6.10463,6.10379,6.10442,15000000.0
2006-01-26 23:17:00,6.10456,6.10456,6.10347,6.10354,11000000.0
2006-01-26 23:18:00,6.10356,6.10476,6.10356,6.10447,12000000.0
2006-01-26 23:19:00,6.10426,6.10479,6.10374,6.10404,14000000.0
2006-01-26 23:20:00,6.1047,6.10475,6.10425,6.10437,19000000.0
2006-01-26 23:21:00,6.10409,6.10438,6.10352,6.10352,7000000.0
2006-01-26 23:22:00,6.10325,6.10329,6.10303,6.10306,15000000.0
2006-01-26 23:23:00,6.10322,6.10441,6.10322,6.10371,11000000.0
2006-01-26 23:24:00,6.10454,6.10507,6.10371,6.10461,14000000.0
2006-01-26 23:25:00,6.10481,6.10508,6.10378,6.10508,11000000.0
2006-01-26 23:26:00,6.10517,6.10527,6.10379,6.10415,14000000.0
2006-01-26 23:27:00,6.10446,6.10492,6.10403,6.10416,11000000.0
2006-01-26 23:28:00,6.10412,6.10585,6.10412,6.10522,12000000.0
2006-01-26 23:29:00,6.10596,6.10648,6.10564,6.10597,16000000.0
2006-01-26 23:30:00,6.10615,6.10636,6.10523,6.10613,20000000.0
2006-01-26 23:31:00,6.10658,6.107,6.1062,6.107,11000000.0
2006-01-26 23:32:00,6.10688,6.10725,6.10615,6.10724,16000000.0
2006-01-26 23:33:00,6.10695,6.10721,6.1059,6.106,12000000.0
2006-01-26 23:34:00,6.10737,6.10796,6.10667,6.10792,13000000.0
2006-01-26 23:35:00,6.10769,6.1082,6.10701,6.10701,9000000.0
2006-01-26 23:36:00,6.10718,6.10753,6.10682,6.10697,9000000.0
2006-01-26 23:37:00,6.1067,6.1067,6.10601,6.10609,14000000.0
2006-01-26 23:38:00,6.10615,6.10827,6.10615,6.10827,13000000.0
2006-01-26 23:39:00,6.1081,6.1081,6.10541,6.10541,17000000.0
2006-01-26 23:40:00,6.10627,6.10716,6.10625,6.10626,12000000.0
2006-01-26 23:41:00,6.10711,6.10793,6.10702,6.10793,17000000.0
2006-01-26 23:42:00,6.1082,6.10867,6.10756,6.10838,22000000.0
2006-01-26 23:43:00,6.10769,6.10866,6.10769,6.10792,15000000.0
2006-01-26 23:44:00,6.10745,6.10845,6.10745,6.10832,14000000.0
2006-01-26 23:45:00,6.1083,6.10866,6.1076,6.10866,20000000.0
2006-01-26 23:46:00,6.10806,6.10822,6.10725,6.10796,14000000.0
2006-01-26 23:47:00,6.10815,6.10871,6.1079,6.10811,10000000.0
2006-01-26 23:48:00,6.10778,6.10896,6.10733,6.10733,18000000.0
2006-01-26 23:49:00,6.10708,6.10789,6.10708,6.10778,14000000.0
2006-01-26 23:50:00,6.10798,6.10807,6.10775,6.10781,13000000.0
2006-01-26 23:51:00,6.10799,6.10799,6.10698,6.10704,8000000.0
2006-01-26 23:52:00,6.10773,6.10811,6.10701,6.108,16000000.0
2006-01-26 23:53:00,6.10796,6.10819,6.10712,6.10753,18000000.0
2006-01-26 23:54:00,6.10767,6.10833,6.10722,6.10731,12000000.0
2006-01-26 23:55:00,6.10776,6.10838,6.1072,6.10838,19000000.0
2006-01-26 23:56:00,6.10853,6.10863,6.10766,6.10844,14000000.0
2006-01-26 23:57:00,6.10822,6.10833,6.10724,6.10735,16000000.0
2006-01-26 23:58:00,6.10707,6.10836,6.10707,6.10726,13000000.0
2006-01-26 23:59:00,6.10704,6.10763,6.10662,6.1074,14000000.0
2006-01-27 00:00:00,6.10754,6.10789,6.10664,6.10702,17000000.0
2006-01-27 00:01:00,6.10676,6.10679,6.10523,6.10606,12000000.0
2006-01-27 00:02:00,6.1058,6.10643,6.10539,6.10539,15000000.0
2006-01-27 00:03:00,6.10551,6.10644,6.10551,6.10577,14000000.0
2006-01-27 00:04:00,6.10582,6.10709,6.10582,6.10709,12000000.0
2006-01-27 00:05:00,6.10707,6.10737,6.10631,6.10737,12000000.0
2006-01-27 00:06:00,6.10698,6.10753,6.10646,6.10723,12000000.0
2006-01-27 00:07:00,6.10705,6.10756,6.1066,6.10723,11000000.0
2006-01-27 00:08:00,6.10711,6.10888,6.10682,6.10682,15000000.0
2006-01-27 00:09:00,6.10686,6.10733,6.1065,6.10669,12000000.0
2006-01-27 00:10:00,6.10638,6.10744,6.10638,6.10706,19000000.0
2006-01-27 00:11:00,6.10678,6.10705,6.10585,6.10585,8000000.0
2006-01-27 00:12:00,6.10587,6.10648,6.10526,6.10526,9000000.0
2006-01-27 00:13:00,6.10509,6.10648,6.10509,6.10587,13000000.0
2006-01-27 00:14:00,6.10532,6.10595,6.10511,6.10554,14000000.0
2006-01-27 00:15:00,6.10523,6.10671,6.10509,6.10553,12000000.0
2006-01-27 00:16:00,6.10541,6.10671,6.10541,6.10657,12000000.0
2006-01-27 00:17:00,6.10703,6.10795,6.1066,6.10745,10000000.0
2006-01-27 00:18:00,6.10753,6.10753,6.10623,6.10623,19000000.0
2006-01-27 00:19:00,6.10626,6.1069,6.10587,6.10669,12000000.0
2006-01-27 00:20:00,6.10666,6.10729,6.10635,6.1065,11000000.0
2006-01-27 00:21:00,6.10655,6.10831,6.10655,6.10775,14000000.0
2006-01-27 00:22:00,6.10759,6.10795,6.10705,6.10785,13000000.0
2006-01-27 00:23:00,6.10805,6.10847,6.10729,6.10782,13000000.0
2006-01-27 00:24:00,6.108,6.10949,6.108,6.10921,9000000.0
2006-01-27 00:25:00,6.10832,6.10863,6.10743,6.10786,13000000.0
2006-01-27 00:26:00,6.10789,6.10934,6.10789,6.10806,14000000.0
2006-01-27 00:27:00,6.10822,6.10864,6.10742,6.10742,15000000.0
2006-01-27 00:28:00,6.10755,6.10911,6.10753,6.10885,7000000.0
2006-01-27 00:29:00,6.11009,6.11009,6.10884,6.10928,17000000.0
2006-01-27 00:30:00,6.10974,6.11072,6.10933,6.10956,9000000.0
2006-01-27 00:31:00,6.10991,6.11011,6.10836,6.11011,13000000.0
2006-01-27 00:32:00,6.11026,6.11145,6.11003,6.11066,8000000.0
2006-01-27 00:33:00,6.11012,6.11118,6.10974,6.11008,19000000.0
2006-01-27 00:34:00,6.10883,6.10951,6.10823,6.10869,15000000.0
2006-01-27 00:35:00,6.10916,6.10916,6.10826,6.109,12000000.0
2006-01-27 00:36:00,6.10916,6.10916,6.10841,6.10878,15000000.0
2006-01-27 00:37:00,6.10896,6.1098,6.10836,6.10979,15000000.0
2006-01-27 00:38:00,6.10982,6.11092,6.10887,6.11008,18000000.0
2006-01-27 00:39:00,6.11045,6.11083,6.10946,6.11038,20000000.0
2006-01-27 00:40:00,6.11003,6.11137,6.10947,6.1097,10000000.0
2006-01-27 00:41:00,6.10869,6.10929,6.10794,6.10823,9000000.0
2006-01-27 00:42:00,6.10798,6.10899,6.10746,6.10776,16000000.0
2006-01-27 00:43:00,6.10779,6.10835,6.10773,6.10814,16000000.0
2006-01-27 00:44:00,6.1084,6.10874,6.10785,6.10832,10000000.0
2006-01-27 00:45:00,6.10868,6.1088,6.10848,6.1086,16000000.0
2006-01-27 00:46:00,6.10835,6.10876,6.10738,6.10876,12000000.0
2006-01-27 00:47:00,6.10964,6.11034,6.10892,6.10892,8000000.0
2006-01-27 00:48:00,6.10869,6.11036,6.10843,6.10974,16000000.0
2006-01-27 00:49:00,6.10996,6.11104,6.10967,6.10985,11000000.0
2006-01-27 00:50:00,6.11024,6.11134,6.11003,6.11108,9000000.0
2006-01-27 00:51:00,6.11059,6.11059,6.10954,6.1099,9000000.0
2006-01-27 00:52:00,6.11037,6.11045,6.11019,6.11025,18000000.0
2006-01-27 00:53:00,6.11035,6.11126,6.10979,6.11084,12000000.0
2006-01-27 00:54:00,6.11105,6.11105,6.11008,6.11056,12000000.0
2006-01-27 00:55:00,6.11026,6.11047,6.10927,6.10927,11000000.0
2006-01-27 00:56:00,6.10942,6.11047,6.10931,6.10931,14000000.0
2006-01-27 00:57:00,6.10921,6.11068,6.10921,6.11068,15000000.0
2006-01-27 00:58:00,6.10965,6.11022,6.10937,6.10983,9000000.0
2006-01-27 00:59:00,6.10945,6.10991,6.1072,6.10779,17000000.0
2006-01-27 01:00:00,6.10833,6.10844,6.10708,6.10808,12000000.0
2006-01-27 01:01:00,6.10776,6.10798,6.10638,6.10638,15000000.0
2006-01-27 01:02:00,6.10739,6.10794,6.10651,6.10722,10000000.0
2006-01-27 01:03:00,6.10727,6.10784,6.10654,6.1071,13000000.0
2006-01-27 01:04:00,6.1073,6.10857,6.1066,6.10755,13000000.0
2006-01-27 01:05:00,6.10838,6.10871,6.10701,6.10701,13000000.0
2006-01-27 01:06:00,6.10724,6.10813,6.10677,6.10799,12000000.0
2006-01-27 01:07:00,6.10657,6.10798,6.10644,6.10701,13000000.0
2006-01-27 01:08:00,6.10698,6.10784,6.10678,6.10734,15000000.0
2006-01-27 01:09:00,6.10742,6.10833,6.10655,6.10655,17000000.0
2006-01-27 01:10:00,6.10726,6.10781,6.10662,6.10662,10000000.0
2006-01-27 01:11:00,6.10762,6.10849,6.10739,6.10849,11000000.0
2006-01-27 01:12:00,6.10788,6.10791,6.10546,6.10622,10000000.0
2006-01-27 01:13:00,6.10622,6.10639,6.10434,6.10434,11000000.0
2006-01-27 01:14:00,6.10459,6.10589,6.10459,6.1052,13000000.0
2006-01-27 01:15:00,6.10525,6.10606,6.1047,6.10483,9000000.0
2006-01-27 01:16:00,6.10457,6.10547,6.10432,6.10502,12000000.0
2006-01-27 01:17:00,6.10535,6.10559,6.1042,6.105,11000000.0
2006-01-27 01:18:00,6.10493,6.10572,6.10443,6.10443,12000000.0
2006-01-27 01:19:00,6.10547,6.1064,6.10478,6.10605,19000000.0
2006-01-27 01:20:00,6.10508,6.10538,6.1044,6.10503,11000000.0
2006-01-27 01:21:00,6.10526,6.10591,6.10508,6.10508,12000000.0
2006-01-27 01:22:00,6.10461,6.10475,6.10403,6.10475,9000000.0
2006-01-27 01:23:00,6.10513,6.10585,6.10497,6.10585,13000000.0
2006-01-27 01:24:00,6.10561,6.10561,6.10389,6.1043,14000000.0
2006-01-27 01:25:00,6.10427,6.10463,6.10392,6.10446,11000000.0
2006-01-27 01:26:00,6.1053,6.1053,6.10377,6.10377,10000000.0
2006-01-27 01:27:00,6.10391,6.10675,6.10391,6.10675,17000000.0
2006-01-27 01:28:00,6.10665,6.10734,6.10603,6.10652,13000000.0
2006-01-27 01:29:00,6.10609,6.10679,6.10537,6.10679,19000000.0
2006-01-27 01:30:00,6.10661,6.10733,6.10543,6.10606,15000000.0
2006-01-27 01:31:00,6.10601,6.10677,6.10497,6.10497,15000000.0
2006-01-27 01:32:00,6.10505,6.10594,6.10482,6.10498,12000000.0
2006-01-27 01:33:00,6.10564,6.10625,6.10487,6.10507,8000000.0
2006-01-27 01:34:00,6.10685,6.10746,6.10566,6.10746,18000000.0
2006-01-27 01:35:00,6.10642,6.10695,6.10461,6.10508,12000000.0
2006-01-27 01:36:00,6.10477,6.10477,6.10209,6.1038,16000000.0
2006-01-27 01:37:00,6.10309,6.1036,6.10193,6.10193,15000000.0
2006-01-27 01:38:00,6.10148,6.10255,6.10121,6.10255,18000000.0
2006-01-27 01:39:00,6.10215,6.10285,6.10093,6.10285,10000000.0
2006-01-27 01:40:00,6.10299,6.10396,6.10233,6.10323,11000000.0
2006-01-27 01:41:00,6.10269,6.10364,6.10197,6.10364,16000000.0
2006-01-27 01:42:00,6.10292,6.10323,6.10154,6.10154,14000000.0
2006-01-27 01:43:00,6.10226,6.10248,6.10122,6.10122,16000000.0
2006-01-27 01:44:00,6.10145,6.10255,6.10145,6.10163,15000000.0
2006-01-27 01:45:00,6.10308,6.10315,6.10283,6.10305,16000000.0
2006-01-27 01:46:00,6.10272,6.10375,6.10235,6.10319,9000000.0
2006-01-27 01:47:00,6.10347,6.10414,6.10213,6.10213,17000000.0
2006-01-27 01:48:00,6.10242,6.10391,6.10217,6.1031,16000000.0
2006-01-27 01:49:00,6.10273,6.10285,6.10192,6.10285,10000000.0
2006-01-27 01:50:00,6.10369,6.10369,6.10226,6.10257,11000000.0
2006-01-27 01:51:00,6.10283,6.10315,6.1018,6.10182,12000000.0
2006-01-27 01:52:00,6.10197,6.10283,6.10176,6.10264,12000000.0
2006-01-27 01:53:00,6.10274,6.10306,6.10161,6.10277,18000000.0
2006-01-27 01:54:00,6.10357,6.10398,6.10238,6.10239,14000000.0
2006-01-27 01:55:00,6.10362,6.10403,6.10234,6.10234,18000000.0
2006-01-27 01:56:00,6.1027,6.10423,6.1027,6.10423,8000000.0
2006-01-27 01:57:00,6.10342,6.10427,6.1033,6.10343,13000000.0
2006-01-27 01:58:00,6.1033,6.10366,6.10215,6.10215,11000000.0
2006-01-27 01:59:00,6.10214,6.1039,6.10214,6.1039,11000000.0
2006-01-27 02:00:00,6.1046,6.10495,6.10291,6.10309,16000000.0
2006-01-27 02:01:00,6.10289,6.10395,6.10264,6.1039,21000000.0
2006-01-27 02:02:00,6.10302,6.10349,6.10298,6.10311,10000000.0
2006-01-27 02:03:00,6.10308,6.10337,6.10134,6.10134,8000000.0
2006-01-27 02:04:00,6.10125,6.10212,6.10037,6.10085,14000000.0
2006-01-27 02:05:00,6.10084,6.10291,6.10084,6.10236,14000000.0
2006-01-27 02:06:00,6.10233,6.10341,6.10137,6.10341,15000000.0
2006-01-27 02:07:00,6.10262,6.10314,6.10111,6.10215,10000000.0
2006-01-27 02:08:00,6.10109,6.10287,6.10109,6.10213,16000000.0
2006-01-27 02:09:00,6.10223,6.103,6.10142,6.10244,18000000.0
2006-01-27 02:10:00,6.10236,6.10255,6.10091,6.10091,16000000.0
2006-01-27 02:11:00,6.10128,6.10269,6.1009,6.1009,14000000.0
2006-01-27 02:12:00,6.10167,6.10233,6.10131,6.10233,10000000.0
2006-01-27 02:13:00,6.10181,6.10306,6.10108,6.10293,15000000.0
2006-01-27 02:14:00,6.10212,6.10259,6.10114,6.10114,19000000.0
2006-01-27 02:15:00,6.10291,6.10317,6.10137,6.10137,12000000.0
2006-01-27 02:16:00,6.10133,6.10277,6.10133,6.10173,18000000.0
2006-01-27 02:17:00,6.10185,6.10322,6.10159,6.10159,14000000.0
2006-01-27 02:18:00,6.10155,6.1031,6.10155,6.10177,12000000.0
2006-01-27 02:19:00,6.10147,6.10314,6.10128,6.10128,14000000.0
2006-01-27 02:20:00,6.10277,6.10292,6.10135,6.10245,13000000.0
2006-01-27 02:21:00,6.10198,6.10254,6.10103,6.10114,15000000.0
2006-01-27 02:22:00,6.10073,6.10182,6.10044,6.10044,13000000.0
2006-01-27 02:23:00,6.10035,6.10047,6.10017,6.10024,16000000.0
2006-01-27 02:24:00,6.10031,6.10063,6.09847,6.10002,17000000.0
2006-01-27 02:25:00,6.10053,6.10102,6.09907,6.10102,10000000.0
2006-01-27 02:26:00,6.1005,6.10187,6.10005,6.10102,13000000.0
2006-01-27 02:27:00,6.10186,6.10251,6.10093,6.10113,7000000.0
2006-01-27 02:28:00,6.10298,6.10388,6.10272,6.10277,9000000.0
2006-01-27 02:29:00,6.10225,6.10356,6.10198,6.10222,20000000.0
2006-01-27 02:30:00,6.10338,6.10367,6.10263,6.10367,11000000.0
2006-01-27 02:31:00,6.104,6.10411,6.10298,6.10411,9000000.0
2006-01-27 02:32:00,6.10447,6.10467,6.10338,6.10431,13000000.0
2006-01-27 02:33:00,6.10347,6.10449,6.10314,6.1037,14000000.0
2006-01-27 02:34:00,6.1035,6.1041,6.10226,6.10325,17000000.0
2006-01-27 02:35:00,6.10272,6.10407,6.10244,6.10379,15000000.0
2006-01-27 02:36:00,6.10421,6.10529,6.10324,6.10526,14000000.0
2006-01-27 02:37:00,6.1053,6.10717,6.10521,6.10717,13000000.0
2006-01-27 02:38:00,6.10702,6.1075,6.10485,6.1075,14000000.0
2006-01-27 02:39:00,6.10756,6.10756,6.10575,6.10676,15000000.0
2006-01-27 02:40:00,6.1065,6.10673,6.10433,6.10456,12000000.0
2006-01-27 02:41:00,6.10451,6.10708,6.10435,6.10616,13000000.0
2006-01-27 02:42:00,6.10596,6.10596,6.10484,6.10484,16000000.0
2006-01-27 02:43:00,6.10514,6.10697,6.10514,6.10645,18000000.0
2006-01-27 02:44:00,6.10586,6.10609,6.10497,6.10594,10000000.0
2006-01-27 02:45:00,6.10635,6.1075,6.1056,6.10708,14000000.0
2006-01-27 02:46:00,6.10717,6.1077,6.10539,6.10609,18000000.0
2006-01-27 02:47:00,6.10715,6.10831,6.10607,6.10744,17000000.0
2006-01-27 02:48:00,6.10804,6.10856,6.10751,6.10843,7000000.0
2006-01-27 02:49:00,6.10878,6.10884,6.10742,6.1076,13000000.0
2006-01-27 02:50:00,6.10779,6.10876,6.10715,6.10838,14000000.0
2006-01-27 02:51:00,6.10862,6.10873,6.10706,6.10706,15000000.0
2006-01-27 02:52:00,6.10725,6.10845,6.10725,6.10767,15000000.0
2006-01-27 02:53:00,6.10822,6.10869,6.10748,6.10754,9000000.0
2006-01-27 02:54:00,6.10739,6.10901,6.10739,6.10791,13000000.0
2006-01-27 02:55:00,6.10752,6.10804,6.10694,6.10768,11000000.0
2006-01-27 02:56:00,6.10703,6.10769,6.10596,6.10734,18000000.0
2006-01-27 02:57:00,6.1072,6.1072,6.10601,6.10634,13000000.0
2006-01-27 02:58:00,6.10673,6.10744,6.10643,6.10693,9000000.0
2006-01-27 02:59:00,6.10705,6.10797,6.10624,6.10634,14000000.0
2006-01-27 03:00:00,6.1058,6.1067,6.1058,6.10614,11000000.0
2006-01-27 03:01:00,6.10653,6.10735,6.10615,6.10615,11000000.0
2006-01-27 03:02:00,6.10551,6.10738,6.10543,6.10692,11000000.0
2006-01-27 03:03:00,6.10644,6.10808,6.10531,6.10775,23000000.0
2006-01-27 03:04:00,6.10723,6.10859,6.10697,6.10836,11000000.0
2006-01-27 03:05:00,6.10723,6.10834,6.10715,6.10794,17000000.0
2006-01-27 03:06:00,6.10728,6.10728,6.10583,6.10583,9000000.0
2006-01-27 03:07:00,6.10587,6.10704,6.10518,6.10611,15000000.0
2006-01-27 03:08:00,6.10603,6.10703,6.10536,6.10632,12000000.0
2006-01-27 03:09:00,6.10633,6.10633,6.10487,6.10586,15000000.0
2006-01-27 03:10:00,6.10609,6.10686,6.10525,6.10576,19000000.0
2006-01-27 03:11:00,6.10618,6.10691,6.10522,6.10522,15000000.0
2006-01-27 03:12:00,6.10553,6.10809,6.10553,6.10585,18000000.0
2006-01-27 03:13:00,6.10612,6.10752,6.10612,6.10678,18000000.0
2006-01-27 03:14:00,6.10747,6.10766,6.10648,6.10753,10000000.0
2006-01-27 03:15:00,6.10711,6.10711,6.10605,6.10605,7000000.0
2006-01-27 03:16:00,6.10609,6.10778,6.106,6.10778,8000000.0
2006-01-27 03:17:00,6.10739,6.10772,6.10648,6.10648,10000000.0
2006-01-27 03:18:00,6.10607,6.10737,6.10593,6.10674,15000000.0
2006-01-27 03:19:00,6.10708,6.10767,6.10674,6.10745,10000000.0
2006-01-27 03:20:00,6.10649,6.10775,6.10649,6.10715,16000000.0
2006-01-27 03:21:00,6.10647,6.10696,6.10598,6.10647,11000000.0
2006-01-27 03:22:00,6.10624,6.10667,6.10582,6.10582,10000000.0
2006-01-27 03:23:00,6.10704,6.10716,6.10538,6.10617,12000000.0
2006-01-27 03:24:00,6.1061,6.10665,6.10554,6.10636,13000000.0
2006-01-27 03:25:00,6.10581,6.10737,6.10581,6.10639,11000000.0
2006-01-27 03:26:00,6.10664,6.10819,6.10663,6.10799,13000000.0
2006-01-27 03:27:00,6.10893,6.10925,6.10767,6.10894,14000000.0
2006-01-27 03:28:00,6.1101,6.11223,6.1099,6.11168,18000000.0
2006-01-27 03:29:00,6.11218,6.11259,6.1111,6.11222,15000000.0
2006-01-27 03:30:00,6.1121,6.11321,6.11172,6.11233,10000000.0
2006-01-27 03:31:00,6.11145,6.1123,6.11074,6.11127,13000000.0
2006-01-27 03:32:00,6.11086,6.1114,6.10944,6.11068,16000000.0
2006-01-27 03:33:00,6.11086,6.11086,6.10967,6.10967,13000000.0
2006-01-27 03:34:00,6.1093,6.11064,6.1084,6.1084,16000000.0
2006-01-27 03:35:00,6.10899,6.10909,6.10769,6.10776,10000000.0
2006-01-27 03:36:00,6.10825,6.1096,6.10825,6.1094,11000000.0
2006-01-27 03:37:00,6.10859,6.10909,6.10772,6.10824,13000000.0
2006-01-27 03:38:00,6.10796,6.10798,6.1063,6.10656,13000000.0
2006-01-27 03:39:00,6.10622,6.10769,6.10622,6.10755,13000000.0
2006-01-27 03:40:00,6.10791,6.10795,6.10648,6.10784,12000000.0
2006-01-27 03:41:00,6.10892,6.109,6.10738,6.10757,16000000.0
2006-01-27 03:42:00,6.1093,6.11069,6.10844,6.11012,21000000.0
2006-01-27 03:43:00,6.11043,6.11043,6.1087,6.10871,18000000.0
2006-01-27 03:44:00,6.10957,6.10957,6.10851,6.10851,15000000.0
2006-01-27 03:45:00,6.10758,6.10895,6.10734,6.1089,9000000.0
2006-01-27 03:46:00,6.10866,6.10908,6.10806,6.10867,8000000.0
2006-01-27 03:47:00,6.10855,6.10864,6.10838,6.10854,11000000.0
2006-01-27 03:48:00,6.10885,6.10957,6.10803,6.10803,9000000.0
2006-01-27 03:49:00,6.10776,6.10897,6.10776,6.10872,16000000.0
2006-01-27 03:50:00,6.1087,6.10939,6.10818,6.10928,19000000.0
2006-01-27 03:51:00,6.10918,6.10945,6.10836,6.1088,9000000.0
2006-01-27 03:52:00,6.10894,6.10952,6.10816,6.10873,19000000.0
2006-01-27 03:53:00,6.10887,6.10895,6.10869,6.10875,10000000.0
2006-01-27 03:54:00,6.1092,6.11006,6.10837,6.10885,17000000.0
2006-01-27 03:55:00,6.10847,6.10926,6.10785,6.10785,16000000.0
2006-01-27 03:56:00,6.10926,6.10959,6.10881,6.10891,7000000.0
2006-01-27 03:57:00,6.10914,6.11065,6.10883,6.10915,11000000.0
2006-01-27 03:58:00,6.10927,6.11026,6.10901,6.10979,12000000.0
2006-01-27 03:59:00,6.10997,6.10997,6.10875,6.10934,17000000.0
2006-01-27 04:00:00,6.1096,6.11029,6.10893,6.10946,12000000.0
2006-01-27 04:01:00,6.10962,6.11078,6.10943,6.11042,16000000.0
2006-01-27 04:02:00,6.11053,6.11114,6.11004,6.11082,14000000.0
2006-01-27 04:03:00,6.11015,6.1104,6.10897,6.10991,12000000.0
2006-01-27 04:04:00,6.11029,6.11147,6.10972,6.10972,16000000.0
2006-01-27 04:05:00,6.11004,6.11022,6.10931,6.10931,13000000.0
2006-01-27 04:06:00,6.10892,6.11066,6.10892,6.11065,16000000.0
2006-01-27 04:07:00,6.11045,6.11045,6.10899,6.10899,13000000.0
2006-01-27 04:08:00,6.10906,6.11017,6.10887,6.10992,14000000.0
2006-01-27 04:09:00,6.10975,6.11016,6.10931,6.11016,10000000.0
2006-01-27 04:10:00,6.11058,6.11119,6.1097,6.1097,12000000.0
2006-01-27 04:11:00,6.10912,6.11071,6.1091,6.10967,14000000.0
2006-01-27 04:12:00,6.11095,6.11247,6.11051,6.11105,19000000.0
2006-01-27 04:13:00,6.11238,6.11238,6.11064,6.11088,20000000.0
2006-01-27 04:14:00,6.11118,6.11155,6.11022,6.11099,12000000.0
2006-01-27 04:15:00,6.11066,6.11157,6.11025,6.11099,8000000.0
2006-01-27 04:16:00,6.11081,6.1121,6.11079,6.11087,13000000.0
2006-01-27 04:17:00,6.11217,6.11232,6.11135,6.11158,15000000.0
2006-01-27 04:18:00,6.11198,6.11198,6.11115,6.1115,9000000.0
2006-01-27 04:19:00,6.11184,6.11307,6.11168,6.11244,12000000.0
2006-01-27 04:20:00,6.11286,6.11343,6.11215,6.11343,9000000.0
2006-01-27 04:21:00,6.11361,6.11397,6.11235,6.11243,17000000.0
2006-01-27 04:22:00,6.11199,6.11338,6.11173,6.11281,14000000.0
2006-01-27 04:23:00,6.11421,6.11421,6.11316,6.11348,10000000.0
2006-01-27 04:24:00,6.11401,6.11492,6.11327,6.11327,12000000.0
2006-01-27 04:25:00,6.11271,6.1135,6.11234,6.11302,10000000.0
2006-01-27 04:26:00,6.1126,6.11296,6.11203,6.11296,7000000.0
2006-01-27 04:27:00,6.11255,6.11348,6.11157,6.11157,15000000.0
2006-01-27 04:28:00,6.112,6.11232,6.1113,6.11154,7000000.0
2006-01-27 04:29:00,6.11138,6.11306,6.11134,6.11289,14000000.0
2006-01-27 04:30:00,6.11241,6.11241,6.11099,6.11099,11000000.0
2006-01-27 04:31:00,6.11242,6.11291,6.11178,6.11178,15000000.0
2006-01-27 04:32:00,6.11272,6.11286,6.11196,6.11259,17000000.0
2006-01-27 04:33:00,6.11223,6.11267,6.11205,6.11228,14000000.0
2006-01-27 04:34:00,6.11175,6.11175,6.11047,6.11139,9000000.0
2006-01-27 04:35:00,6.11159,6.11252,6.11086,6.1123,12000000.0
2006-01-27 04:36:00,6.11306,6.11378,6.11283,6.11377,12000000.0
2006-01-27 04:37:00,6.11307,6.11307,6.11109,6.11109,12000000.0
2006-01-27 04:38:00,6.1114,6.11189,6.11097,6.11097,11000000.0
2006-01-27 04:39:00,6.11244,6.1127,6.11011,6.11011,17000000.0
2006-01-27 04:40:00,6.11067,6.11109,6.11024,6.11056,9000000.0
2006-01-27 04:41:00,6.11106,6.1112,6.11041,6.11114,10000000.0
2006-01-27 04:42:00,6.11051,6.11103,6.11022,6.11089,8000000.0
2006-01-27 04:43:00,6.11092,6.11205,6.11012,6.11097,18000000.0
2006-01-27 04:44:00,6.11109,6.11212,6.10979,6.10979,9000000.0
2006-01-27 04:45:00,6.11102,6.11114,6.10926,6.10972,9000000.0
2006-01-27 04:46:00,6.1096,6.11074,6.10823,6.10935,16000000.0
2006-01-27 04:47:00,6.10908,6.10939,6.10797,6.10862,12000000.0
2006-01-27 04:48:00,6.10876,6.10977,6.10813,6.10813,10000000.0
2006-01-27 04:49:00,6.10772,6.10923,6.10719,6.10848,16000000.0
2006-01-27 04:50:00,6.1087,6.10922,6.10788,6.10922,16000000.0
2006-01-27 04:51:00,6.10781,6.10846,6.10707,6.10707,20000000.0
2006-01-27 04:52:00,6.1074,6.10955,6.1074,6.10864,13000000.0
2006-01-27 04:53:00,6.1085,6.10892,6.10788,6.10802,11000000.0
2006-01-27 04:54:00,6.10936,6.10936,6.10729,6.1084,11000000.0
2006-01-27 04:55:00,6.10817,6.10852,6.10722,6.108,12000000.0
2006-01-27 04:56:00,6.1071,6.10722,6.10583,6.1066,16000000.0
2006-01-27 04:57:00,6.10658,6.10689,6.10593,6.10689,7000000.0
2006-01-27 04:58:00,6.10734,6.10875,6.10682,6.10757,13000000.0
2006-01-27 04:59:00,6.10729,6.10766,6.10685,6.10734,17000000.0
2006-01-27 05:00:00,6.10755,6.10791,6.10697,6.10765,10000000.0
2006-01-27 05:01:00,6.1073,6.10737,6.10643,6.10643,13000000.0
2006-01-27 05:02:00,6.10601,6.10657,6.1054,6.10657,18000000.0
2006-01-27 05:03:00,6.10653,6.10744,6.10568,6.10568,9000000.0
2006-01-27 05:04:00,6.10608,6.10616,6.10514,6.10514,12000000.0
2006-01-27 05:05:00,6.10584,6.10699,6.10584,6.10699,10000000.0
2006-01-27 05:06:00,6.10788,6.108,6.10606,6.1072,20000000.0
2006-01-27 05:07:00,6.10641,6.10779,6.1063,6.10779,10000000.0
2006-01-27 05:08:00,6.10711,6.10767,6.10632,6.10686,17000000.0
2006-01-27 05:09:00,6.10672,6.10672,6.10645,6.10671,15000000.0
2006-01-27 05:10:00,6.10649,6.10723,6.10635,6.10723,10000000.0
2006-01-27 05:11:00,6.10681,6.10709,6.10608,6.10608,16000000.0
2006-01-27 05:12:00,6.10593,6.10689,6.10593,6.10614,7000000.0
2006-01-27 05:13:00,6.10545,6.10655,6.10474,6.10523,12000000.0
2006-01-27 05:14:00,6.10537,6.10616,6.10438,6.10442,14000000.0
2006-01-27 05:15:00,6.10416,6.10598,6.10416,6.1042,16000000.0
2006-01-27 05:16:00,6.10415,6.10531,6.10403,6.10407,15000000.0
2006-01-27 05:17:00,6.10406,6.10581,6.10406,6.1042,10000000.0
2006-01-27 05:18:00,6.10386,6.1052,6.10386,6.10482,13000000.0
2006-01-27 05:19:00,6.10471,6.10471,6.10339,6.1034,13000000.0
2006-01-27 05:20:00,6.1031,6.1034,6.10305,6.1032,20000000.0
2006-01-27 05:21:00,6.10341,6.10468,6.10341,6.10463,9000000.0
2006-01-27 05:22:00,6.10453,6.1047,6.10382,6.10383,17000000.0
2006-01-27 05:23:00,6.10448,6.10637,6.10434,6.10495,14000000.0
2006-01-27 05:24:00,6.10426,6.10543,6.10426,6.10467,19000000.0
2006-01-27 05:25:00,6.10444,6.10585,6.10444,6.10448,13000000.0
2006-01-27 05:26:00,6.10408,6.10545,6.10408,6.10525,13000000.0
2006-01-27 05:27:00,6.10563,6.10642,6.10461,6.10461,13000000.0
2006-01-27 05:28:00,6.10495,6.1054,6.10492,6.10506,10000000.0
2006-01-27 05:29:00,6.1058,6.10598,6.10436,6.10436,17000000.0
2006-01-27 05:30:00,6.10457,6.1064,6.10418,6.10418,21000000.0
2006-01-27 05:31:00,6.1042,6.10559,6.10371,6.10559,13000000.0
2006-01-27 05:32:00,6.10542,6.10555,6.10413,6.10413,16000000.0
2006-01-27 05:33:00,6.10403,6.10544,6.10403,6.10504,13000000.0
2006-01-27 05:34:00,6.10477,6.10579,6.10374,6.10374,13000000.0
2006-01-27 05:35:00,6.10479,6.10489,6.10248,6.10263,14000000.0
2006-01-27 05:36:00,6.10379,6.10454,6.10313,6.10373,18000000.0
2006-01-27 05:37:00,6.10394,6.1048,6.10317,6.10317,12000000.0
2006-01-27 05:38:00,6.103,6.10398,6.10288,6.10351,13000000.0
2006-01-27 05:39:00,6.10316,6.10457,6.10267,6.10376,21000000.0
2006-01-27 05:40:00,6.10285,6.10364,6.10244,6.10244,14000000.0
2006-01-27 05:41:00,6.10172,6.10195,6.10165,6.10193,13000000.0
2006-01-27 05:42:00,6.10196,6.10265,6.1014,6.1014,8000000.0
2006-01-27 05:43:00,6.10253,6.10308,6.10157,6.10208,13000000.0
2006-01-27 05:44:00,6.10314,6.10402,6.10284,6.10305,13000000.0
2006-01-27 05:45:00,6.10328,6.10521,6.10319,6.10349,24000000.0
2006-01-27 05:46:00,6.10446,6.10607,6.10446,6.10532,14000000.0
2006-01-27 05:47:00,6.10493,6.10574,6.10466,6.10517,11000000.0
2006-01-27 05:48:00,6.10558,6.10606,6.10497,6.10529,18000000.0
2006-01-27 05:49:00,6.10517,6.10557,6.10446,6.1049,10000000.0
2006-01-27 05:50:00,6.10532,6.10542,6.10388,6.10388,10000000.0
2006-01-27 05:51:00,6.10386,6.1048,6.10386,6.10404,11000000.0
2006-01-27 05:52:00,6.10456,6.10604,6.10417,6.10582,19000000.0
2006-01-27 05:53:00,6.10505,6.10565,6.1036,6.10425,15000000.0
2006-01-27 05:54:00,6.10473,6.10519,6.10402,6.10402,7000000.0
2006-01-27 05:55:00,6.10388,6.10508,6.10339,6.10339,12000000.0
2006-01-27 05:56:00,6.10367,6.10504,6.10367,6.1039,16000000.0
2006-01-27 05:57:00,6.10507,6.10507,6.10351,6.10351,11000000.0
2006-01-27 05:58:00,6.1044,6.10492,6.10359,6.10437,22000000.0
2006-01-27 05:59:00,6.10447,6.10453,6.10388,6.10435,9000000.0
2006-01-27 06:00:00,6.10472,6.1048,6.1036,6.10423,17000000.0
2006-01-27 06:01:00,6.10427,6.10532,6.1037,6.10439,18000000.0
2006-01-27 06:02:00,6.10497,6.10655,6.10447,6.10614,18000000.0
2006-01-27 06:03:00,6.10493,6.10586,6.10467,6.10574,16000000.0
2006-01-27 06:04:00,6.10516,6.10624,6.10459,6.10574,8000000.0
2006-01-27 06:05:00,6.10501,6.10553,6.10433,6.10462,10000000.0
2006-01-27 06:06:00,6.10473,6.10527,6.10395,6.10469,27000000.0
2006-01-27 06:07:00,6.10454,6.10492,6.10373,6.10379,17000000.0
2006-01-27 06:08:00,6.10354,6.10478,6.1033,6.10418,14000000.0
2006-01-27 06:09:00,6.10427,6.10526,6.10413,6.10475,13000000.0
2006-01-27 06:10:00,6.10582,6.10582,6.10413,6.10547,14000000.0
2006-01-27 06:11:00,6.10444,6.10493,6.1036,6.1036,16000000.0
2006-01-27 06:12:00,6.10407,6.10545,6.10407,6.10465,17000000.0
2006-01-27 06:13:00,6.10463,6.10515,6.10399,6.10469,14000000.0
2006-01-27 06:14:00,6.10462,6.10486,6.10376,6.10411,12000000.0
2006-01-27 06:15:00,6.10453,6.10539,6.10419,6.10437,13000000.0
2006-01-27 06:16:00,6.10449,6.10525,6.10352,6.10375,14000000.0
2006-01-27 06:17:00,6.10378,6.10504,6.10378,6.10391,11000000.0
2006-01-27 06:18:00,6.10376,6.10517,6.10376,6.10517,12000000.0
2006-01-27 06:19:00,6.1045,6.10458,6.10337,6.10405,19000000.0
2006-01-27 06:20:00,6.10386,6.10455,6.10336,6.10455,11000000.0
2006-01-27 06:21:00,6.10457,6.10505,6.10423,6.10444,9000000.0
2006-01-27 06:22:00,6.1044,6.10443,6.10347,6.10366,22000000.0
2006-01-27 06:23:00,6.10399,6.10555,6.10399,6.10541,18000000.0
2006-01-27 06:24:00,6.10472,6.10514,6.1041,6.10418,8000000.0
2006-01-27 06:25:00,6.1042,6.10498,6.10384,6.10384,9000000.0
2006-01-27 06:26:00,6.10376,6.10381,6.10279,6.10279,13000000.0
2006-01-27 06:27:00,6.10287,6.10388,6.1028,6.10347,15000000.0
2006-01-27 06:28:00,6.10369,6.1042,6.1026,6.10371,18000000.0
2006-01-27 06:29:00,6.10318,6.1045,6.10305,6.10305,16000000.0
2006-01-27 06:30:00,6.10413,6.10458,6.10363,6.10426,10000000.0
2006-01-27 06:31:00,6.10315,6.10405,6.10194,6.10194,13000000.0
2006-01-27 06:32:00,6.1026,6.10342,6.10235,6.10303,10000000.0
2006-01-27 06:33:00,6.10416,6.10424,6.10299,6.10346,10000000.0
2006-01-27 06:34:00,6.10353,6.10421,6.10261,6.10261,15000000.0
2006-01-27 06:35:00,6.10263,6.10442,6.10263,6.10416,13000000.0
2006-01-27 06:36:00,6.10408,6.10561,6.10377,6.10561,23000000.0
2006-01-27 06:37:00,6.10563,6.10563,6.10395,6.10514,11000000.0
2006-01-27 06:38:00,6.10543,6.10641,6.10449,6.10531,17000000.0
2006-01-27 06:39:00,6.1045,6.1045,6.10386,6.10393,8000000.0
2006-01-27 06:40:00,6.10321,6.10394,6.10301,6.10381,15000000.0
2006-01-27 06:41:00,6.10339,6.10375,6.10231,6.10344,15000000.0
2006-01-27 06:42:00,6.10327,6.10327,6.10244,6.10252,16000000.0
2006-01-27 06:43:00,6.10278,6.10448,6.10278,6.10378,12000000.0
2006-01-27 06:44:00,6.10397,6.10452,6.10329,6.10427,13000000.0
2006-01-27 06:45:00,6.10411,6.10506,6.10409,6.10485,14000000.0
2006-01-27 06:46:00,6.10383,6.10397,6.10314,6.10347,12000000.0
2006-01-27 06:47:00,6.10362,6.10378,6.10298,6.10336,11000000.0
2006-01-27 06:48:00,6.10405,6.10489,6.10353,6.10426,15000000.0
2006-01-27 06:49:00,6.1043,6.10555,6.10372,6.105,17000000.0
2006-01-27 06:50:00,6.10393,6.10473,6.10347,6.1044,13000000.0
2006-01-27 06:51:00,6.10368,6.10371,6.10298,6.10313,8000000.0
2006-01-27 06:52:00,6.10377,6.10445,6.10281,6.10425,14000000.0
2006-01-27 06:53:00,6.1035,6.10395,6.10256,6.10256,13000000.0
2006-01-27 06:54:00,6.10386,6.10407,6.10248,6.10307,8000000.0
2006-01-27 06:55:00,6.10292,6.10398,6.10276,6.10312,10000000.0
2006-01-27 06:56:00,6.10304,6.10362,6.10274,6.10362,11000000.0
2006-01-27 06:57:00,6.10395,6.10444,6.10296,6.10296,17000000.0
2006-01-27 06:58:00,6.10318,6.10341,6.10236,6.10236,12000000.0
2006-01-27 06:59:00,6.10211,6.10273,6.10204,6.10273,14000000.0
2006-01-27 07:00:00,6.10316,6.1045,6.10316,6.10399,11000000.0
2006-01-27 07:01:00,6.10435,6.10471,6.1034,6.10402,10000000.0
2006-01-27 07:02:00,6.10337,6.10417,6.10309,6.1041,14000000.0
2006-01-27 07:03:00,6.10383,6.10432,6.10351,6.1041,7000000.0
2006-01-27 07:04:00,6.10322,6.10415,6.10278,6.10337,16000000.0
2006-01-27 07:05:00,6.10407,6.1058,6.10393,6.10488,15000000.0
2006-01-27 07:06:00,6.10457,6.10682,6.10454,6.10682,16000000.0
2006-01-27 07:07:00,6.10614,6.10614,6.1045,6.10485,12000000.0
2006-01-27 07:08:00,6.10489,6.10514,6.10432,6.10494,8000000.0
2006-01-27 07:09:00,6.10566,6.10584,6.10487,6.10555,8000000.0
2006-01-27 07:10:00,6.10594,6.10644,6.10523,6.10614,16000000.0
2006-01-27 07:11:00,6.1059,6.10674,6.10508,6.10587,17000000.0
2006-01-27 07:12:00,6.10606,6.10606,6.10516,6.10606,20000000.0
2006-01-27 07:13:00,6.10557,6.10591,6.10406,6.10523,18000000.0
2006-01-27 07:14:00,6.1042,6.10568,6.1042,6.10534,11000000.0
2006-01-27 07:15:00,6.10505,6.106,6.10436,6.10569,18000000.0
2006-01-27 07:16:00,6.10469,6.10517,6.10419,6.10457,18000000.0
2006-01-27 07:17:00,6.10399,6.10515,6.10399,6.10489,12000000.0
2006-01-27 07:18:00,6.10538,6.10548,6.10401,6.10401,18000000.0
2006-01-27 07:19:00,6.10411,6.10411,6.10375,6.10389,14000000.0
2006-01-27 07:20:00,6.10412,6.10494,6.10408,6.10438,18000000.0
2006-01-27 07:21:00,6.10487,6.10673,6.10444,6.10673,13000000.0
2006-01-27 07:22:00,6.10604,6.10708,6.10546,6.10644,14000000.0
2006-01-27 07:23:00,6.10629,6.10727,6.10583,6.10727,15000000.0
2006-01-27 07:24:00,6.10776,6.10848,6.10582,6.10848,16000000.0
2006-01-27 07:25:00,6.10781,6.10891,6.10766,6.1088,15000000.0
2006-01-27 07:26:00,6.1079,6.10922,6.1079,6.10879,13000000.0
2006-01-27 07:27:00,6.10829,6.10891,6.10698,6.10777,12000000.0
2006-01-27 07:28:00,6.10667,6.10819,6.10646,6.10717,22000000.0
2006-01-27 07:29:00,6.10632,6.10774,6.10552,6.10599,16000000.0
2006-01-27 07:30:00,6.1072,6.10749,6.10645,6.1071,14000000.0
2006-01-27 07:31:00,6.10711,6.10829,6.10691,6.10768,13000000.0
2006-01-27 07:32:00,6.10737,6.10818,6.1069,6.10741,9000000.0
2006-01-27 07:33:00,6.10764,6.10915,6.1076,6.10915,7000000.0
2006-01-27 07:34:00,6.1076,6.10841,6.1074,6.10829,18000000.0
2006-01-27 07:35:00,6.10885,6.10885,6.10696,6.10766,9000000.0
2006-01-27 07:36:00,6.10754,6.10896,6.1074,6.10787,13000000.0
2006-01-27 07:37:00,6.10744,6.10822,6.10744,6.10816,11000000.0
2006-01-27 07:38:00,6.10759,6.10966,6.10691,6.10813,11000000.0
2006-01-27 07:39:00,6.1088,6.11039,6.10817,6.10901,19000000.0
2006-01-27 07:40:00,6.10875,6.1097,6.10837,6.10837,11000000.0
2006-01-27 07:41:00,6.10875,6.11018,6.10863,6.10993,7000000.0
2006-01-27 07:42:00,6.10991,6.1101,6.10873,6.10882,13000000.0
2006-01-27 07:43:00,6.10988,6.11082,6.10938,6.11071,14000000.0
2006-01-27 07:44:00,6.11039,6.11336,6.11039,6.11243,10000000.0
2006-01-27 07:45:00,6.11284,6.11326,6.11177,6.11201,8000000.0
2006-01-27 07:46:00,6.11104,6.11126,6.10872,6.1101,13000000.0
2006-01-27 07:47:00,6.11076,6.11076,6.10896,6.11016,15000000.0
2006-01-27 07:48:00,6.11095,6.11172,6.11015,6.11041,13000000.0
2006-01-27 07:49:00,6.11089,6.11131,6.10985,6.11086,10000000.0
2006-01-27 07:50:00,6.11274,6.11293,6.11111,6.11225,17000000.0
2006-01-27 07:51:00,6.11289,6.11329,6.1114,6.11231,16000000.0
2006-01-27 07:52:00,6.11176,6.11239,6.11108,6.11125,13000000.0
2006-01-27 07:53:00,6.11128,6.11143,6.1099,6.11044,10000000.0
2006-01-27 07:54:00,6.10977,6.10977,6.10884,6.10934,11000000.0
2006-01-27 07:55:00,6.10891,6.10977,6.1082,6.10845,12000000.0
2006-01-27 07:56:00,6.10875,6.11027,6.10875,6.10987,13000000.0
2006-01-27 07:57:00,6.11094,6.111,6.10915,6.10933,8000000.0
2006-01-27 07:58:00,6.10959,6.11095,6.10924,6.11006,14000000.0
2006-01-27 07:59:00,6.10918,6.1096,6.10781,6.10942,15000000.0
2006-01-27 08:00:00,6.10942,6.11036,6.10895,6.10971,10000000.0
2006-01-27 08:01:00,6.11122,6.11182,6.10936,6.10946,13000000.0
2006-01-27 08:02:00,6.10866,6.11138,6.10866,6.11121,14000000.0
2006-01-27 08:03:00,6.11103,6.11295,6.11065,6.11279,12000000.0
2006-01-27 08:04:00,6.11219,6.11257,6.11066,6.11202,16000000.0
2006-01-27 08:05:00,6.11069,6.11158,6.1098,6.1098,14000000.0
2006-01-27 08:06:00,6.11123,6.11201,6.11072,6.11076,19000000.0
2006-01-27 08:07:00,6.11072,6.1109,6.10951,6.10982,19000000.0
2006-01-27 08:08:00,6.10957,6.11074,6.10928,6.1099,11000000.0
2006-01-27 08:09:00,6.10875,6.11015,6.10853,6.10991,10000000.0
2006-01-27 08:10:00,6.11027,6.1111,6.10966,6.11027,16000000.0
2006-01-27 08:11:00,6.10989,6.11116,6.10989,6.1106,9000000.0
2006-01-27 08:12:00,6.11079,6.11132,6.11052,6.11086,10000000.0
2006-01-27 08:13:00,6.10933,6.11123,6.10933,6.11123,11000000.0
2006-01-27 08:14:00,6.11069,6.11081,6.10861,6.10899,12000000.0
2006-01-27 08:15:00,6.10789,6.10801,6.10644,6.10729,15000000.0
2006-01-27 08:16:00,6.10748,6.10795,6.10701,6.10793,14000000.0
2006-01-27 08:17:00,6.10775,6.10786,6.10661,6.10662,10000000.0
2006-01-27 08:18:00,6.10615,6.10755,6.10603,6.10671,9000000.0
2006-01-27 08:19:00,6.10678,6.10724,6.10607,6.10674,11000000.0
2006-01-27 08:20:00,6.10707,6.10708,6.10561,6.10656,11000000.0
2006-01-27 08:21:00,6.10631,6.10718,6.10574,6.10659,20000000.0
2006-01-27 08:22:00,6.10678,6.10721,6.10605,6.10679,8000000.0
2006-01-27 08:23:00,6.1059,6.10678,6.10538,6.1063,12000000.0
2006-01-27 08:24:00,6.10612,6.10679,6.10514,6.10668,13000000.0
2006-01-27 08:25:00,6.10692,6.107,6.10579,6.10657,12000000.0
2006-01-27 08:26:00,6.1069,6.1069,6.1057,6.10655,13000000.0
2006-01-27 08:27:00,6.10628,6.10715,6.10614,6.1067,11000000.0
2006-01-27 08:28:00,6.10773,6.10782,6.10671,6.10684,8000000.0
2006-01-27 08:29:00,6.10694,6.10739,6.10621,6.10713,12000000.0
2006-01-27 08:30:00,6.10708,6.10708,6.10555,6.10567,11000000.0
2006-01-27 08:31:00,6.10584,6.10654,6.10575,6.10622,10000000.0
2006-01-27 08:32:00,6.10566,6.10649,6.10491,6.10606,13000000.0
2006-01-27 08:33:00,6.10514,6.1066,6.10499,6.10563,11000000.0
2006-01-27 08:34:00,6.10633,6.10674,6.10529,6.10674,17000000.0
2006-01-27 08:35:00,6.1071,6.10728,6.10595,6.10704,11000000.0
2006-01-27 08:36:00,6.10661,6.10764,6.10615,6.10764,10000000.0
2006-01-27 08:37:00,6.10778,6.10796,6.10697,6.10717,9000000.0
2006-01-27 08:38:00,6.10661,6.10673,6.10479,6.10658,18000000.0
2006-01-27 08:39:00,6.10599,6.10599,6.10463,6.10463,8000000.0
2006-01-27 08:40:00,6.10574,6.10574,6.1038,6.10392,7000000.0
2006-01-27 08:41:00,6.1035,6.10484,6.10324,6.10427,16000000.0
2006-01-27 08:42:00,6.10582,6.10582,6.10375,6.1041,14000000.0
2006-01-27 08:43:00,6.1039,6.10528,6.10341,6.10387,12000000.0
2006-01-27 08:44:00,6.1042,6.10511,6.10402,6.1046,9000000.0
2006-01-27 08:45:00,6.10419,6.10447,6.10297,6.10339,18000000.0
2006-01-27 08:46:00,6.10387,6.10528,6.10366,6.10457,14000000.0
2006-01-27 08:47:00,6.10478,6.10683,6.10478,6.10503,18000000.0
2006-01-27 08:48:00,6.10501,6.10634,6.10501,6.1055,12000000.0
2006-01-27 08:49:00,6.10662,6.10918,6.10662,6.10918,14000000.0
2006-01-27 08:50:00,6.10894,6.10967,6.10814,6.1088,16000000.0
2006-01-27 08:51:00,6.10901,6.10984,6.10811,6.10983,21000000.0
2006-01-27 08:52:00,6.10937,6.10937,6.10782,6.10816,20000000.0
2006-01-27 08:53:00,6.10774,6.10839,6.10667,6.10839,7000000.0
2006-01-27 08:54:00,6.10826,6.10887,6.10719,6.10806,17000000.0
2006-01-27 08:55:00,6.10774,6.10845,6.10658,6.10658,12000000.0
2006-01-27 08:56:00,6.10745,6.10745,6.10551,6.10592,17000000.0
2006-01-27 08:57:00,6.10597,6.10663,6.10563,6.10609,16000000.0
2006-01-27 08:58:00,6.10604,6.10711,6.10569,6.10616,12000000.0
2006-01-27 08:59:00,6.1062,6.10725,6.10572,6.10661,13000000.0
2006-01-27 09:00:00,6.1064,6.10721,6.10536,6.10701,17000000.0
2006-01-27 09:01:00,6.10699,6.10774,6.10699,6.1071,13000000.0
2006-01-27 09:02:00,6.10722,6.10832,6.10722,6.10808,8000000.0
2006-01-27 09:03:00,6.10777,6.10777,6.10673,6.10708,16000000.0
2006-01-27 09:04:00,6.10696,6.10799,6.10665,6.10712,8000000.0
2006-01-27 09:05:00,6.10735,6.10816,6.10682,6.10816,11000000.0
2006-01-27 09:06:00,6.10855,6.10937,6.10824,6.10824,10000000.0
2006-01-27 09:07:00,6.1088,6.10932,6.1085,6.10899,10000000.0
2006-01-27 09:08:00,6.10948,6.11035,6.10814,6.10894,19000000.0
2006-01-27 09:09:00,6.10974,6.10974,6.10835,6.10929,16000000.0
2006-01-27 09:10:00,6.10867,6.10972,6.10858,6.10972,8000000.0
2006-01-27 09:11:00,6.1107,6.11245,6.11041,6.11176,11000000.0
2006-01-27 09:12:00,6.11179,6.11449,6.11056,6.11377,16000000.0
2006-01-27 09:13:00,6.11367,6.11388,6.11257,6.11385,15000000.0
2006-01-27 09:14:00,6.11463,6.11464,6.11295,6.11384,17000000.0
2006-01-27 09:15:00,6.11312,6.11327,6.1108,6.1108,12000000.0
2006-01-27 09:16:00,6.11142,6.11374,6.11142,6.11374,14000000.0
2006-01-27 09:17:00,6.11417,6.11417,6.11262,6.11265,14000000.0
2006-01-27 09:18:00,6.11204,6.1121,6.11064,6.1119,18000000.0
2006-01-27 09:19:00,6.11235,6.11247,6.11099,6.11196,14000000.0
2006-01-27 09:20:00,6.11145,6.11145,6.10926,6.11054,18000000.0
2006-01-27 09:21:00,6.11002,6.11041,6.10793,6.11007,17000000.0
2006-01-27 09:22:00,6.10955,6.1098,6.10847,6.10912,13000000.0
2006-01-27 09:23:00,6.10924,6.11085,6.10924,6.11074,12000000.0
2006-01-27 09:24:00,6.11027,6.11122,6.10984,6.1102,14000000.0
2006-01-27 09:25:00,6.11014,6.11224,6.11012,6.11224,9000000.0
2006-01-27 09:26:00,6.11301,6.11369,6.11232,6.11248,13000000.0
2006-01-27 09:27:00,6.11255,6.11389,6.11255,6.11318,13000000.0
2006-01-27 09:28:00,6.1135,6.11427,6.11224,6.11357,19000000.0
2006-01-27 09:29:00,6.11424,6.11459,6.11291,6.11291,14000000.0
2006-01-27 09:30:00,6.11245,6.11337,6.11152,6.11304,15000000.0
2006-01-27 09:31:00,6.11316,6.11329,6.11128,6.11128,11000000.0
2006-01-27 09:32:00,6.1114,6.11273,6.11107,6.11156,16000000.0
2006-01-27 09:33:00,6.11071,6.11117,6.10997,6.11009,9000000.0
2006-01-27 09:34:00,6.1112,6.11164,6.10955,6.11164,18000000.0
2006-01-27 09:35:00,6.1111,6.11112,6.11,6.11101,14000000.0
2006-01-27 09:36:00,6.1112,6.11128,6.10948,6.10953,16000000.0
2006-01-27 09:37:00,6.11021,6.11187,6.11021,6.11124,20000000.0
2006-01-27 09:38:00,6.11131,6.11193,6.11065,6.11109,19000000.0
2006-01-27 09:39:00,6.1111,6.11256,6.1111,6.11144,16000000.0
2006-01-27 09:40:00,6.11066,6.11156,6.10976,6.11053,12000000.0
2006-01-27 09:41:00,6.10987,6.11078,6.10952,6.10962,18000000.0
2006-01-27 09:42:00,6.11115,6.11207,6.10943,6.11169,16000000.0
2006-01-27 09:43:00,6.11191,6.11243,6.11103,6.11103,15000000.0
2006-01-27 09:44:00,6.11168,6.11247,6.11106,6.11189,13000000.0
2006-01-27 09:45:00,6.11248,6.11291,6.11177,6.11238,13000000.0
2006-01-27 09:46:00,6.11152,6.11214,6.11068,6.11129,17000000.0
2006-01-27 09:47:00,6.11129,6.11212,6.11006,6.11097,13000000.0
2006-01-27 09:48:00,6.10954,6.11048,6.10944,6.10977,16000000.0
2006-01-27 09:49:00,6.10973,6.10978,6.10809,6.10854,17000000.0
2006-01-27 09:50:00,6.10884,6.11024,6.10769,6.10928,12000000.0
2006-01-27 09:51:00,6.10849,6.10938,6.10748,6.10807,16000000.0
2006-01-27 09:52:00,6.1083,6.10869,6.10658,6.10838,16000000.0
2006-01-27 09:53:00,6.10829,6.10993,6.1077,6.10989,15000000.0
2006-01-27 09:54:00,6.10982,6.10998,6.10786,6.10864,15000000.0
2006-01-27 09:55:00,6.10774,6.10837,6.10662,6.10662,15000000.0
2006-01-27 09:56:00,6.10646,6.10741,6.10602,6.10673,17000000.0
2006-01-27 09:57:00,6.10761,6.10765,6.10615,6.10699,12000000.0
2006-01-27 09:58:00,6.10778,6.10837,6.10672,6.10766,14000000.0
2006-01-27 09:59:00,6.10792,6.10812,6.10655,6.10718,10000000.0
2006-01-27 10:00:00,6.10704,6.10846,6.107,6.10734,11000000.0
2006-01-27 10:01:00,6.10703,6.10779,6.10631,6.10711,24000000.0
2006-01-27 10:02:00,6.108,6.10971,6.1073,6.10897,14000000.0
2006-01-27 10:03:00,6.1094,6.11021,6.1083,6.1094,16000000.0
2006-01-27 10:04:00,6.10923,6.10949,6.10779,6.10949,10000000.0
2006-01-27 10:05:00,6.10897,6.10911,6.10797,6.10797,10000000.0
2006-01-27 10:06:00,6.10659,6.10707,6.10558,6.10558,9000000.0
2006-01-27 10:07:00,6.1067,6.10776,6.10633,6.10768,11000000.0
2006-01-27 10:08:00,6.10703,6.10722,6.10635,6.10722,9000000.0
2006-01-27 10:09:00,6.10769,6.1085,6.10721,6.10756,11000000.0
2006-01-27 10:10:00,6.10883,6.10953,6.10629,6.10629,15000000.0
2006-01-27 10:11:00,6.10576,6.10752,6.10576,6.10593,16000000.0
2006-01-27 10:12:00,6.1059,6.10766,6.1059,6.10666,19000000.0
2006-01-27 10:13:00,6.10597,6.10752,6.10597,6.10686,9000000.0
2006-01-27 10:14:00,6.10722,6.10826,6.10692,6.10711,11000000.0
2006-01-27 10:15:00,6.10714,6.1072,6.10655,6.10655,8000000.0
2006-01-27 10:16:00,6.10742,6.10872,6.10636,6.10759,17000000.0
2006-01-27 10:17:00,6.10758,6.10758,6.10623,6.10623,16000000.0
2006-01-27 10:18:00,6.10614,6.10794,6.10614,6.10625,16000000.0
2006-01-27 10:19:00,6.10618,6.10804,6.10618,6.10724,17000000.0
2006-01-27 10:20:00,6.10782,6.10817,6.10739,6.10794,16000000.0
2006-01-27 10:21:00,6.10781,6.10781,6.10612,6.10642,7000000.0
2006-01-27 10:22:00,6.10649,6.10789,6.10598,6.10789,10000000.0
2006-01-27 10:23:00,6.10798,6.10844,6.10716,6.10812,14000000.0
2006-01-27 10:24:00,6.10736,6.10888,6.10736,6.10834,13000000.0
2006-01-27 10:25:00,6.10795,6.1088,6.10656,6.10656,12000000.0
2006-01-27 10:26:00,6.1072,6.10785,6.10687,6.10753,11000000.0
2006-01-27 10:27:00,6.10747,6.10747,6.10628,6.10702,13000000.0
2006-01-27 10:28:00,6.10738,6.10828,6.10629,6.10629,13000000.0
2006-01-27 10:29:00,6.10808,6.10841,6.10674,6.10804,11000000.0
2006-01-27 10:30:00,6.10688,6.10776,6.10688,6.10742,9000000.0
2006-01-27 10:31:00,6.10729,6.10735,6.10523,6.10528,16000000.0
2006-01-27 10:32:00,6.10377,6.10499,6.10377,6.10483,9000000.0
2006-01-27 10:33:00,6.10602,6.10667,6.10493,6.10629,12000000.0
2006-01-27 10:34:00,6.10698,6.10698,6.10511,6.10576,11000000.0
2006-01-27 10:35:00,6.10566,6.10748,6.10483,6.1052,17000000.0
2006-01-27 10:36:00,6.10459,6.10576,6.10418,6.10537,10000000.0
2006-01-27 10:37:00,6.1057,6.10598,6.10475,6.10583,15000000.0
2006-01-27 10:38:00,6.10652,6.10657,6.10483,6.10598,17000000.0
2006-01-27 10:39:00,6.10615,6.10615,6.10499,6.10512,13000000.0
2006-01-27 10:40:00,6.10502,6.1062,6.10486,6.10547,10000000.0
2006-01-27 10:41:00,6.10599,6.1061,6.10459,6.10468,15000000.0
2006-01-27 10:42:00,6.10434,6.10538,6.10368,6.1052,12000000.0
2006-01-27 10:43:00,6.10466,6.1057,6.1037,6.10556,13000000.0
2006-01-27 10:44:00,6.1055,6.10643,6.10513,6.10607,12000000.0
2006-01-27 10:45:00,6.10595,6.10686,6.10483,6.10672,13000000.0
2006-01-27 10:46:00,6.10704,6.10823,6.10659,6.1074,13000000.0
2006-01-27 10:47:00,6.10717,6.10763,6.10674,6.1069,7000000.0
2006-01-27 10:48:00,6.10636,6.10823,6.10636,6.10752,12000000.0
2006-01-27 10:49:00,6.10753,6.10767,6.10673,6.10766,10000000.0
2006-01-27 10:50:00,6.10693,6.10736,6.10582,6.1072,14000000.0
2006-01-27 10:51:00,6.10658,6.10686,6.10623,6.10642,11000000.0
2006-01-27 10:52:00,6.10657,6.10657,6.10431,6.10431,20000000.0
2006-01-27 10:53:00,6.10575,6.10817,6.10556,6.10561,9000000.0
2006-01-27 10:54:00,6.10625,6.10646,6.10584,6.10584,18000000.0
2006-01-27 10:55:00,6.10604,6.10676,6.10604,6.10672,10000000.0
2006-01-27 10:56:00,6.10637,6.10637,6.10531,6.10584,11000000.0
2006-01-27 10:57:00,6.10489,6.1051,6.10331,6.10396,8000000.0
2006-01-27 10:58:00,6.10403,6.10472,6.10388,6.10442,10000000.0
2006-01-27 10:59:00,6.10461,6.10545,6.10461,6.10516,10000000.0
2006-01-27 11:00:00,6.10485,6.10544,6.104,6.10475,15000000.0
2006-01-27 11:01:00,6.10477,6.10585,6.10467,6.10495,12000000.0
2006-01-27 11:02:00,6.1045,6.10536,6.1044,6.10446,8000000.0
2006-01-27 11:03:00,6.10384,6.10453,6.10354,6.10403,11000000.0
2006-01-27 11:04:00,6.10381,6.10482,6.10206,6.10386,15000000.0
2006-01-27 11:05:00,6.1028,6.10377,6.10221,6.10344,17000000.0
2006-01-27 11:06:00,6.10355,6.10394,6.1023,6.10375,12000000.0
2006-01-27 11:07:00,6.10448,6.10512,6.104,6.10512,11000000.0
2006-01-27 11:08:00,6.10588,6.10706,6.10527,6.10575,22000000.0
2006-01-27 11:09:00,6.10573,6.10667,6.10526,6.10667,9000000.0
2006-01-27 11:10:00,6.10561,6.10725,6.10561,6.10725,16000000.0
2006-01-27 11:11:00,6.10675,6.10803,6.10675,6.10735,7000000.0
2006-01-27 11:12:00,6.10875,6.10986,6.10804,6.10841,15000000.0
2006-01-27 11:13:00,6.10888,6.10936,6.10807,6.10867,11000000.0
2006-01-27 11:14:00,6.10901,6.1098,6.10828,6.1088,18000000.0
2006-01-27 11:15:00,6.10877,6.10934,6.10816,6.10879,11000000.0
2006-01-27 11:16:00,6.10816,6.10863,6.10735,6.10842,13000000.0
2006-01-27 11:17:00,6.10929,6.10929,6.10754,6.10857,13000000.0
2006-01-27 11:18:00,6.10862,6.10862,6.10705,6.10705,9000000.0
2006-01-27 11:19:00,6.10744,6.10838,6.10685,6.10685,17000000.0
2006-01-27 11:20:00,6.1071,6.10923,6.1071,6.10814,14000000.0
2006-01-27 11:21:00,6.10841,6.10841,6.10669,6.10809,14000000.0
2006-01-27 11:22:00,6.1074,6.10786,6.10562,6.10688,22000000.0
2006-01-27 11:23:00,6.10737,6.10816,6.10669,6.10669,8000000.0
2006-01-27 11:24:00,6.10689,6.1079,6.10685,6.10784,18000000.0
2006-01-27 11:25:00,6.10717,6.10813,6.10697,6.10697,9000000.0
2006-01-27 11:26:00,6.10739,6.10823,6.10648,6.10762,15000000.0
2006-01-27 11:27:00,6.1068,6.10703,6.10616,6.1068,10000000.0
2006-01-27 11:28:00,6.10676,6.1069,6.10583,6.1062,13000000.0
2006-01-27 11:29:00,6.10582,6.10634,6.10389,6.10442,17000000.0
2006-01-27 11:30:00,6.10478,6.10509,6.10343,6.10492,13000000.0
2006-01-27 11:31:00,6.10516,6.10548,6.10423,6.10497,12000000.0
2006-01-27 11:32:00,6.10432,6.10552,6.10421,6.10541,20000000.0
2006-01-27 11:33:00,6.10557,6.10557,6.10362,6.10436,16000000.0
2006-01-27 11:34:00,6.10548,6.10615,6.1046,6.10615,13000000.0
2006-01-27 11:35:00,6.10576,6.10609,6.10485,6.10554,14000000.0
2006-01-27 11:36:00,6.10582,6.10601,6.10474,6.10593,11000000.0
2006-01-27 11:37:00,6.10574,6.10574,6.10371,6.10413,16000000.0
2006-01-27 11:38:00,6.10488,6.10508,6.10372,6.10438,8000000.0
2006-01-27 11:39:00,6.10466,6.10531,6.10404,6.10531,11000000.0
2006-01-27 11:40:00,6.10522,6.10527,6.10423,6.10427,12000000.0
2006-01-27 11:41:00,6.10468,6.10596,6.10468,6.10594,10000000.0
2006-01-27 11:42:00,6.10561,6.10634,6.10464,6.10634,10000000.0
2006-01-27 11:43:00,6.10593,6.10598,6.10425,6.1056,17000000.0
2006-01-27 11:44:00,6.10566,6.10624,6.10457,6.10507,15000000.0
2006-01-27 11:45:00,6.10503,6.10578,6.10463,6.10545,16000000.0
2006-01-27 11:46:00,6.10492,6.1055,6.10446,6.10548,7000000.0
2006-01-27 11:47:00,6.10571,6.10571,6.10518,6.10571,16000000.0
2006-01-27 11:48:00,6.10614,6.10656,6.10509,6.10656,13000000.0
2006-01-27 11:49:00,6.10617,6.10656,6.10569,6.10611,10000000.0
2006-01-27 11:50:00,6.10599,6.10673,6.10501,6.10546,12000000.0
2006-01-27 11:51:00,6.10624,6.10625,6.10481,6.10481,14000000.0
2006-01-27 11:52:00,6.10518,6.10692,6.10489,6.10504,18000000.0
2006-01-27 11:53:00,6.10531,6.10646,6.10531,6.10643,16000000.0
2006-01-27 11:54:00,6.107,6.107,6.1051,6.1051,8000000.0
2006-01-27 11:55:00,6.10569,6.10648,6.10552,6.10606,8000000.0
2006-01-27 11:56:00,6.10606,6.1065,6.10544,6.10544,8000000.0
2006-01-27 11:57:00,6.10495,6.10614,6.10495,6.10518,11000000.0
2006-01-27 11:58:00,6.1061,6.1061,6.10438,6.10438,14000000.0
2006-01-27 11:59:00,6.10441,6.10646,6.10441,6.10577,11000000.0
2006-01-27 12:00:00,6.10589,6.10637,6.10483,6.10519,15000000.0
2006-01-27 12:01:00,6.10535,6.1065,6.10476,6.10523,13000000.0
2006-01-27 12:02:00,6.1046,6.10598,6.1046,6.10577,15000000.0
2006-01-27 12:03:00,6.10494,6.10573,6.10492,6.1056,11000000.0
2006-01-27 12:04:00,6.10527,6.10616,6.10449,6.10574,9000000.0
2006-01-27 12:05:00,6.10548,6.10579,6.10412,6.10412,9000000.0
2006-01-27 12:06:00,6.10374,6.10543,6.10374,6.10543,15000000.0
2006-01-27 12:07:00,6.10531,6.10531,6.1039,6.10401,11000000.0
2006-01-27 12:08:00,6.10474,6.10476,6.10396,6.10406,8000000.0
2006-01-27 12:09:00,6.10367,6.10502,6.10367,6.10416,18000000.0
2006-01-27 12:10:00,6.10359,6.10495,6.10359,6.10433,14000000.0
2006-01-27 12:11:00,6.10444,6.10496,6.10416,6.10416,9000000.0
2006-01-27 12:12:00,6.10418,6.10534,6.10384,6.10493,18000000.0
2006-01-27 12:13:00,6.10502,6.10514,6.10375,6.10438,12000000.0
2006-01-27 12:14:00,6.10418,6.10433,6.10343,6.10343,10000000.0
2006-01-27 12:15:00,6.10367,6.105,6.10367,6.10474,8000000.0
2006-01-27 12:16:00,6.10538,6.10571,6.10423,6.10484,14000000.0
2006-01-27 12:17:00,6.10561,6.10583,6.10447,6.10583,13000000.0
2006-01-27 12:18:00,6.10468,6.10547,6.10446,6.10547,10000000.0
2006-01-27 12:19:00,6.10544,6.10581,6.10511,6.10568,11000000.0
2006-01-27 12:20:00,6.10556,6.10634,6.10518,6.10518,8000000.0
2006-01-27 12:21:00,6.10604,6.1066,6.10466,6.10604,20000000.0
2006-01-27 12:22:00,6.10612,6.10641,6.10588,6.10588,14000000.0
2006-01-27 12:23:00,6.10607,6.10635,6.10587,6.10635,11000000.0
2006-01-27 12:24:00,6.10665,6.10685,6.10516,6.10647,17000000.0
2006-01-27 12:25:00,6.10694,6.10694,6.10414,6.10414,12000000.0
2006-01-27 12:26:00,6.10473,6.10536,6.10416,6.10469,7000000.0
2006-01-27 12:27:00,6.10458,6.10514,6.10425,6.10455,7000000.0
2006-01-27 12:28:00,6.10477,6.10537,6.10371,6.10495,19000000.0
2006-01-27 12:29:00,6.10514,6.10603,6.10403,6.10403,12000000.0
2006-01-27 12:30:00,6.10626,6.10776,6.10626,6.10681,10000000.0
2006-01-27 12:31:00,6.10553,6.10553,6.10406,6.10415,12000000.0
2006-01-27 12:32:00,6.10424,6.10424,6.1035,6.10399,12000000.0
2006-01-27 12:33:00,6.10381,6.10505,6.1028,6.1049,15000000.0
2006-01-27 12:34:00,6.10477,6.10636,6.10413,6.10622,12000000.0
2006-01-27 12:35:00,6.1061,6.10741,6.10582,6.10741,12000000.0
2006-01-27 12:36:00,6.10689,6.10788,6.10662,6.10662,15000000.0
2006-01-27 12:37:00,6.10644,6.10805,6.10625,6.10805,8000000.0
2006-01-27 12:38:00,6.10797,6.10852,6.10735,6.10735,15000000.0
2006-01-27 12:39:00,6.10749,6.10781,6.10667,6.10667,14000000.0
2006-01-27 12:40:00,6.10631,6.1077,6.10612,6.10612,18000000.0
2006-01-27 12:41:00,6.10669,6.10888,6.10669,6.10778,11000000.0
2006-01-27 12:42:00,6.10689,6.10818,6.10689,6.10794,17000000.0
2006-01-27 12:43:00,6.10816,6.10875,6.10724,6.10869,11000000.0
2006-01-27 12:44:00,6.10924,6.11012,6.10821,6.10984,13000000.0
2006-01-27 12:45:00,6.11002,6.1107,6.1095,6.10988,10000000.0
2006-01-27 12:46:00,6.11094,6.1137,6.11094,6.1133,20000000.0
2006-01-27 12:47:00,6.11408,6.11455,6.1132,6.11455,10000000.0
2006-01-27 12:48:00,6.11364,6.11465,6.11364,6.11464,10000000.0
2006-01-27 12:49:00,6.11309,6.11473,6.11289,6.11356,15000000.0
2006-01-27 12:50:00,6.1137,6.11426,6.11295,6.11426,14000000.0
2006-01-27 12:51:00,6.11442,6.11554,6.11404,6.11404,14000000.0
2006-01-27 12:52:00,6.11571,6.11683,6.11538,6.11538,9000000.0
2006-01-27 12:53:00,6.1153,6.11834,6.1153,6.11834,9000000.0
2006-01-27 12:54:00,6.11857,6.11866,6.11664,6.11788,20000000.0
2006-01-27 12:55:00,6.11842,6.11842,6.11662,6.11762,12000000.0
2006-01-27 12:56:00,6.11743,6.11805,6.11694,6.11694,7000000.0
2006-01-27 12:57:00,6.11761,6.11829,6.11614,6.11693,13000000.0
2006-01-27 12:58:00,6.11654,6.11705,6.11514,6.1162,16000000.0
2006-01-27 12:59:00,6.11645,6.11892,6.11645,6.11892,14000000.0
2006-01-27 13:00:00,6.11932,6.12091,6.11932,6.12074,12000000.0
2006-01-27 13:01:00,6.12046,6.12101,6.11953,6.12071,17000000.0
2006-01-27 13:02:00,6.12001,6.12053,6.11935,6.12043,10000000.0
2006-01-27 13:03:00,6.11966,6.12056,6.11853,6.12017,22000000.0
2006-01-27 13:04:00,6.1211,6.12215,6.12055,6.12138,20000000.0
2006-01-27 13:05:00,6.12041,6.12163,6.1188,6.1188,14000000.0
2006-01-27 13:06:00,6.11943,6.12043,6.11898,6.11987,17000000.0
2006-01-27 13:07:00,6.12021,6.12128,6.1196,6.12068,22000000.0
2006-01-27 13:08:00,6.11964,6.11978,6.11684,6.1184,12000000.0
2006-01-27 13:09:00,6.11961,6.12584,6.11767,6.12584,12000000.0
2006-01-27 13:10:00,6.12629,6.12631,6.12396,6.12396,20000000.0
2006-01-27 13:11:00,6.12328,6.1245,6.12186,6.12296,12000000.0
2006-01-27 13:12:00,6.12415,6.12562,6.12398,6.1245,16000000.0
2006-01-27 13:13:00,6.12526,6.12728,6.12355,6.12355,14000000.0
2006-01-27 13:14:00,6.12359,6.12534,6.12259,6.12309,17000000.0
2006-01-27 13:15:00,6.12293,6.12305,6.12109,6.12109,7000000.0
2006-01-27 13:16:00,6.1222,6.12275,6.12207,6.12207,9000000.0
2006-01-27 13:17:00,6.12207,6.12229,6.12111,6.12135,15000000.0
2006-01-27 13:18:00,6.11991,6.12045,6.1183,6.12029,17000000.0
2006-01-27 13:19:00,6.11979,6.12103,6.11923,6.12095,15000000.0
2006-01-27 13:20:00,6.121,6.12193,6.12063,6.1213,12000000.0
2006-01-27 13:21:00,6.12188,6.12338,6.12188,6.12248,24000000.0
2006-01-27 13:22:00,6.12228,6.12262,6.1211,6.12181,12000000.0
2006-01-27 13:23:00,6.12173,6.12294,6.12119,6.12204,12000000.0
2006-01-27 13:24:00,6.12194,6.12244,6.12043,6.12141,18000000.0
2006-01-27 13:25:00,6.12064,6.12127,6.11932,6.12,12000000.0
2006-01-27 13:26:00,6.11956,6.12023,6.11911,6.11957,12000000.0
2006-01-27 13:27:00,6.11981,6.11981,6.11876,6.11972,9000000.0
2006-01-27 13:28:00,6.11925,6.11925,6.11784,6.11864,15000000.0
2006-01-27 13:29:00,6.11883,6.11981,6.11793,6.11927,14000000.0
2006-01-27 13:30:00,6.11955,6.11984,6.11819,6.11819,11000000.0
2006-01-27 13:31:00,6.11899,6.11962,6.11861,6.11933,11000000.0
2006-01-27 13:32:00,6.11933,6.11933,6.11862,6.11915,8000000.0
2006-01-27 13:33:00,6.12006,6.12181,6.11936,6.12086,14000000.0
2006-01-27 13:34:00,6.11982,6.12043,6.11932,6.12013,11000000.0
2006-01-27 13:35:00,6.12012,6.12128,6.11925,6.11996,16000000.0
2006-01-27 13:36:00,6.12049,6.12142,6.12035,6.1207,8000000.0
2006-01-27 13:37:00,6.12036,6.12085,6.12001,6.12085,17000000.0
2006-01-27 13:38:00,6.12057,6.12069,6.11957,6.11957,14000000.0
2006-01-27 13:39:00,6.12011,6.12011,6.11867,6.11867,10000000.0
2006-01-27 13:40:00,6.11849,6.12025,6.11849,6.12001,8000000.0
2006-01-27 13:41:00,6.12047,6.12047,6.11884,6.1196,11000000.0
2006-01-27 13:42:00,6.11951,6.12134,6.11937,6.12099,14000000.0
2006-01-27 13:43:00,6.12142,6.12142,6.11976,6.12041,11000000.0
2006-01-27 13:44:00,6.12062,6.12106,6.12012,6.12085,11000000.0
2006-01-27 13:45:00,6.12123,6.12225,6.12069,6.12148,14000000.0
2006-01-27 13:46:00,6.1218,6.12193,6.12088,6.12149,11000000.0
2006-01-27 13:47:00,6.12161,6.12271,6.12063,6.12236,13000000.0
2006-01-27 13:48:00,6.12198,6.12265,6.12153,6.12234,14000000.0
2006-01-27 13:49:00,6.12255,6.12267,6.12145,6.12244,12000000.0
2006-01-27 13:50:00,6.12278,6.12335,6.12195,6.12245,16000000.0
2006-01-27 13:51:00,6.12287,6.12287,6.12114,6.12231,14000000.0
2006-01-27 13:52:00,6.12086,6.12191,6.12036,6.12182,10000000.0
2006-01-27 13:53:00,6.12283,6.12314,6.12139,6.12194,10000000.0
2006-01-27 13:54:00,6.12219,6.12251,6.1212,6.12192,8000000.0
2006-01-27 13:55:00,6.12359,6.12375,6.12259,6.12265,13000000.0
2006-01-27 13:56:00,6.12335,6.12457,6.12296,6.12328,17000000.0
2006-01-27 13:57:00,6.12407,6.12461,6.1233,6.12461,13000000.0
2006-01-27 13:58:00,6.12482,6.12492,6.1241,6.12453,7000000.0
2006-01-27 13:59:00,6.12403,6.12491,6.12355,6.12491,9000000.0
2006-01-27 14:00:00,6.12369,6.12462,6.12342,6.1246,7000000.0
2006-01-27 14:01:00,6.1246,6.1246,6.12356,6.12367,11000000.0
2006-01-27 14:02:00,6.12438,6.12458,6.12327,6.12381,19000000.0
2006-01-27 14:03:00,6.12414,6.12458,6.12311,6.12339,13000000.0
2006-01-27 14:04:00,6.12359,6.12508,6.12343,6.1245,22000000.0
2006-01-27 14:05:00,6.12367,6.12385,6.12268,6.12268,17000000.0
2006-01-27 14:06:00,6.12357,6.12409,6.12303,6.12337,11000000.0
2006-01-27 14:07:00,6.12328,6.12362,6.12251,6.12255,9000000.0
2006-01-27 14:08:00,6.1224,6.12388,6.12204,6.12362,11000000.0
2006-01-27 14:09:00,6.12292,6.12362,6.12215,6.12362,12000000.0
2006-01-27 14:10:00,6.12406,6.12479,6.12336,6.12434,13000000.0
2006-01-27 14:11:00,6.12315,6.12398,6.12214,6.12398,14000000.0
2006-01-27 14:12:00,6.12418,6.12418,6.12221,6.12371,11000000.0
2006-01-27 14:13:00,6.1236,6.1236,6.12264,6.12298,11000000.0
2006-01-27 14:14:00,6.12322,6.12336,6.12228,6.12236,7000000.0
2006-01-27 14:15:00,6.12251,6.123,6.12104,6.1221,14000000.0
2006-01-27 14:16:00,6.12215,6.12328,6.1215,6.12244,13000000.0
2006-01-27 14:17:00,6.12189,6.12266,6.12144,6.12217,22000000.0
2006-01-27 14:18:00,6.12178,6.12301,6.12113,6.12203,15000000.0
2006-01-27 14:19:00,6.12205,6.12284,6.12083,6.12217,12000000.0
2006-01-27 14:20:00,6.12175,6.12196,6.12173,6.12188,7000000.0
2006-01-27 14:21:00,6.12168,6.12168,6.12079,6.12094,13000000.0
2006-01-27 14:22:00,6.12026,6.1221,6.12026,6.12128,8000000.0
2006-01-27 14:23:00,6.12079,6.12079,6.11986,6.11986,11000000.0
2006-01-27 14:24:00,6.11988,6.12171,6.11885,6.11924,13000000.0
2006-01-27 14:25:00,6.12085,6.12208,6.11887,6.12208,15000000.0
2006-01-27 14:26:00,6.12092,6.12092,6.11919,6.11938,8000000.0
2006-01-27 14:27:00,6.11961,6.11968,6.11858,6.11881,10000000.0
2006-01-27 14:28:00,6.11912,6.11964,6.11744,6.11857,11000000.0
2006-01-27 14:29:00,6.11864,6.11948,6.11734,6.1182,21000000.0
2006-01-27 14:30:00,6.11789,6.11984,6.11789,6.11967,11000000.0
2006-01-27 14:31:00,6.12028,6.12133,6.11966,6.12077,17000000.0
2006-01-27 14:32:00,6.12114,6.12117,6.11957,6.11994,15000000.0
2006-01-27 14:33:00,6.11996,6.12144,6.11935,6.12005,8000000.0
2006-01-27 14:34:00,6.11948,6.12056,6.11933,6.11935,9000000.0
2006-01-27 14:35:00,6.12062,6.12091,6.11964,6.12045,11000000.0
2006-01-27 14:36:00,6.12004,6.12096,6.11946,6.12096,15000000.0
2006-01-27 14:37:00,6.12128,6.12176,6.12099,6.12161,8000000.0
2006-01-27 14:38:00,6.1217,6.12264,6.12126,6.12192,10000000.0
2006-01-27 14:39:00,6.12257,6.12257,6.12056,6.12098,19000000.0
2006-01-27 14:40:00,6.12061,6.12184,6.11968,6.1211,15000000.0
2006-01-27 14:41:00,6.12143,6.12151,6.11909,6.12094,15000000.0
2006-01-27 14:42:00,6.12054,6.12214,6.11992,6.12101,17000000.0
2006-01-27 14:43:00,6.12161,6.12203,6.11997,6.12103,15000000.0
2006-01-27 14:44:00,6.12092,6.1212,6.1203,6.12052,15000000.0
2006-01-27 14:45:00,6.12049,6.12114,6.12001,6.12114,9000000.0
2006-01-27 14:46:00,6.12144,6.12185,6.12062,6.12113,11000000.0
2006-01-27 14:47:00,6.12082,6.12136,6.12037,6.12066,12000000.0
2006-01-27 14:48:00,6.11951,6.12142,6.11945,6.12142,12000000.0
2006-01-27 14:49:00,6.12055,6.12116,6.12019,6.12096,12000000.0
2006-01-27 14:50:00,6.12034,6.12071,6.11934,6.11957,15000000.0
2006-01-27 14:51:00,6.11938,6.12104,6.11938,6.11938,10000000.0
2006-01-27 14:52:00,6.1206,6.1206,6.1194,6.12038,13000000.0
2006-01-27 14:53:00,6.12046,6.12112,6.11925,6.12112,13000000.0
2006-01-27 14:54:00,6.12064,6.12082,6.1198,6.12028,9000000.0
2006-01-27 14:55:00,6.1206,6.12163,6.12041,6.12041,16000000.0
2006-01-27 14:56:00,6.12071,6.121,6.11951,6.12026,15000000.0
2006-01-27 14:57:00,6.12006,6.12142,6.11975,6.12029,15000000.0
2006-01-27 14:58:00,6.12083,6.121,6.11977,6.11992,11000000.0
2006-01-27 14:59:00,6.11991,6.12148,6.11965,6.12054,14000000.0
2006-01-27 15:00:00,6.11936,6.12101,6.11919,6.11976,18000000.0
2006-01-27 15:01:00,6.11944,6.12172,6.11944,6.11969,12000000.0
2006-01-27 15:02:00,6.12007,6.12015,6.11924,6.11924,7000000.0
2006-01-27 15:03:00,6.11886,6.12032,6.11859,6.11859,18000000.0
2006-01-27 15:04:00,6.1187,6.12078,6.1187,6.1195,21000000.0
2006-01-27 15:05:00,6.12004,6.12202,6.12004,6.1211,13000000.0
2006-01-27 15:06:00,6.12105,6.12236,6.12088,6.12133,14000000.0
2006-01-27 15:07:00,6.12169,6.12185,6.11987,6.1208,22000000.0
2006-01-27 15:08:00,6.12173,6.12224,6.12082,6.12082,10000000.0
2006-01-27 15:09:00,6.12035,6.12187,6.12035,6.12098,9000000.0
2006-01-27 15:10:00,6.12173,6.12173,6.12025,6.12143,14000000.0
2006-01-27 15:11:00,6.12268,6.12474,6.12164,6.12469,12000000.0
2006-01-27 15:12:00,6.12538,6.12571,6.1241,6.1255,13000000.0
2006-01-27 15:13:00,6.12582,6.12582,6.12343,6.1245,12000000.0
2006-01-27 15:14:00,6.12467,6.1257,6.1244,6.1257,10000000.0
2006-01-27 15:15:00,6.12539,6.12604,6.12435,6.12541,16000000.0
2006-01-27 15:16:00,6.12574,6.12599,6.12451,6.12554,15000000.0
2006-01-27 15:17:00,6.12566,6.12656,6.12517,6.12656,14000000.0
2006-01-27 15:18:00,6.12627,6.12838,6.12627,6.12815,12000000.0
2006-01-27 15:19:00,6.12859,6.12859,6.12688,6.12745,11000000.0
2006-01-27 15:20:00,6.12874,6.13007,6.12818,6.12904,14000000.0
2006-01-27 15:21:00,6.12916,6.13035,6.12894,6.13035,14000000.0
2006-01-27 15:22:00,6.12982,6.12982,6.12874,6.12939,10000000.0
2006-01-27 15:23:00,6.12958,6.12966,6.12856,6.1286,11000000.0
2006-01-27 15:24:00,6.12846,6.12848,6.12664,6.12664,10000000.0
2006-01-27 15:25:00,6.1261,6.12748,6.12587,6.12669,16000000.0
2006-01-27 15:26:00,6.12578,6.12614,6.12514,6.12596,15000000.0
2006-01-27 15:27:00,6.12559,6.12602,6.12504,6.12581,10000000.0
2006-01-27 15:28:00,6.1253,6.12623,6.12484,6.12539,11000000.0
2006-01-27 15:29:00,6.12574,6.12704,6.12528,6.12622,19000000.0
2006-01-27 15:30:00,6.12571,6.12571,6.11177,6.11177,10000000.0
2006-01-27 15:31:00,6.11064,6.11183,6.10852,6.10886,14000000.0
2006-01-27 15:32:00,6.10769,6.10769,6.10229,6.1036,12000000.0
2006-01-27 15:33:00,6.10393,6.10499,6.10295,6.10499,20000000.0
2006-01-27 15:34:00,6.10481,6.10704,6.10481,6.10655,12000000.0
2006-01-27 15:35:00,6.10676,6.10899,6.10622,6.10843,12000000.0
2006-01-27 15:36:00,6.10839,6.10873,6.10725,6.10844,10000000.0
2006-01-27 15:37:00,6.10703,6.10778,6.10536,6.10536,10000000.0
2006-01-27 15:38:00,6.10242,6.10368,6.09874,6.09976,13000000.0
2006-01-27 15:39:00,6.10024,6.10357,6.10015,6.1034,7000000.0
2006-01-27 15:40:00,6.10226,6.10226,6.10013,6.10013,10000000.0
2006-01-27 15:41:00,6.09939,6.09942,6.09665,6.09703,9000000.0
2006-01-27 15:42:00,6.09651,6.09704,6.09401,6.09566,13000000.0
2006-01-27 15:43:00,6.09545,6.09585,6.09432,6.09529,16000000.0
2006-01-27 15:44:00,6.09497,6.09771,6.09497,6.09771,14000000.0
2006-01-27 15:45:00,6.09766,6.09809,6.09684,6.09799,15000000.0
2006-01-27 15:46:00,6.09874,6.0989,6.09709,6.09714,13000000.0
2006-01-27 15:47:00,6.09771,6.0987,6.09698,6.09854,9000000.0
2006-01-27 15:48:00,6.09929,6.10152,6.09917,6.10132,21000000.0
2006-01-27 15:49:00,6.10207,6.10428,6.10095,6.10371,23000000.0
2006-01-27 15:50:00,6.1035,6.10391,6.10105,6.10105,12000000.0
2006-01-27 15:51:00,6.10003,6.10147,6.09949,6.10086,19000000.0
2006-01-27 15:52:00,6.1002,6.10044,6.09876,6.09876,15000000.0
2006-01-27 15:53:00,6.09794,6.09959,6.09738,6.09938,14000000.0
2006-01-27 15:54:00,6.09912,6.10008,6.09823,6.09916,15000000.0
2006-01-27 15:55:00,6.09855,6.09992,6.09724,6.09952,12000000.0
2006-01-27 15:56:00,6.09942,6.10048,6.09837,6.09837,18000000.0
2006-01-27 15:57:00,6.09691,6.09764,6.09616,6.09675,10000000.0
2006-01-27 15:58:00,6.09722,6.10018,6.09695,6.09954,22000000.0
2006-01-27 15:59:00,6.10015,6.1014,6.09965,6.1014,12000000.0
2006-01-27 16:00:00,6.10186,6.10232,6.09973,6.10132,12000000.0
2006-01-27 16:01:00,6.10137,6.1027,6.10137,6.10218,12000000.0
2006-01-27 16:02:00,6.10121,6.1016,6.0994,6.1016,13000000.0
2006-01-27 16:03:00,6.10136,6.10355,6.10136,6.10355,13000000.0
2006-01-27 16:04:00,6.10371,6.10389,6.10184,6.10291,11000000.0
2006-01-27 16:05:00,6.10233,6.10297,6.10203,6.10213,9000000.0
2006-01-27 16:06:00,6.10279,6.10302,6.10116,6.10262,14000000.0
2006-01-27 16:07:00,6.10326,6.10401,6.10151,6.1019,15000000.0
2006-01-27 16:08:00,6.10294,6.1039,6.10187,6.10351,15000000.0
2006-01-27 16:09:00,6.10367,6.105,6.10278,6.10383,17000000.0
2006-01-27 16:10:00,6.10395,6.10446,6.1029,6.10362,14000000.0
2006-01-27 16:11:00,6.10351,6.10435,6.10334,6.10388,9000000.0
2006-01-27 16:12:00,6.10468,6.10516,6.10358,6.1043,15000000.0
2006-01-27 16:13:00,6.10418,6.10449,6.10341,6.10387,14000000.0
2006-01-27 16:14:00,6.10339,6.10453,6.10207,6.10344,12000000.0
2006-01-27 16:15:00,6.10289,6.10399,6.1019,6.1021,14000000.0
2006-01-27 16:16:00,6.10201,6.10201,6.10074,6.10124,13000000.0
2006-01-27 16:17:00,6.10201,6.10201,6.101,6.10114,18000000.0
2006-01-27 16:18:00,6.10161,6.10294,6.10105,6.10168,13000000.0
2006-01-27 16:19:00,6.10187,6.10239,6.10149,6.10239,8000000.0
2006-01-27 16:20:00,6.10243,6.10276,6.10136,6.10139,13000000.0
2006-01-27 16:21:00,6.10091,6.10121,6.0993,6.10019,12000000.0
2006-01-27 16:22:00,6.10042,6.10095,6.09915,6.10095,11000000.0
2006-01-27 16:23:00,6.10131,6.10286,6.10056,6.10286,14000000.0
2006-01-27 16:24:00,6.10285,6.10285,6.10169,6.10272,15000000.0
2006-01-27 16:25:00,6.10284,6.10284,6.10127,6.10262,11000000.0
2006-01-27 16:26:00,6.10162,6.10256,6.10107,6.10162,8000000.0
2006-01-27 16:27:00,6.10212,6.10229,6.10042,6.10201,10000000.0
2006-01-27 16:28:00,6.10151,6.10226,6.10102,6.10177,15000000.0
2006-01-27 16:29:00,6.10223,6.10265,6.10162,6.10166,7000000.0
2006-01-27 16:30:00,6.10271,6.10325,6.10176,6.10265,16000000.0
2006-01-27 16:31:00,6.10231,6.10311,6.10189,6.10266,14000000.0
2006-01-27 16:32:00,6.10184,6.10257,6.10101,6.10257,7000000.0
2006-01-27 16:33:00,6.10109,6.10145,6.10044,6.10129,8000000.0
2006-01-27 16:34:00,6.10207,6.10207,6.10005,6.10051,8000000.0
2006-01-27 16:35:00,6.10122,6.10249,6.10115,6.10186,9000000.0
2006-01-27 16:36:00,6.1014,6.10235,6.10084,6.1019,13000000.0
2006-01-27 16:37:00,6.10144,6.1017,6.10041,6.10132,18000000.0
2006-01-27 16:38:00,6.10173,6.10173,6.10016,6.10147,18000000.0
2006-01-27 16:39:00,6.10124,6.10124,6.0984,6.09845,20000000.0
2006-01-27 16:40:00,6.09844,6.1006,6.09838,6.09957,13000000.0
2006-01-27 16:41:00,6.09899,6.10067,6.09899,6.10029,20000000.0
2006-01-27 16:42:00,6.0988,6.09971,6.09787,6.09829,18000000.0
2006-01-27 16:43:00,6.09869,6.09869,6.09648,6.09782,15000000.0
2006-01-27 16:44:00,6.09858,6.10009,6.09777,6.09957,20000000.0
2006-01-27 16:45:00,6.09913,6.09952,6.0983,6.09908,13000000.0
2006-01-27 16:46:00,6.09807,6.09853,6.09663,6.097,15000000.0
2006-01-27 16:47:00,6.09804,6.09897,6.09804,6.09878,8000000.0
2006-01-27 16:48:00,6.09862,6.09934,6.09818,6.09832,11000000.0
2006-01-27 16:49:00,6.09878,6.09941,6.09734,6.09858,12000000.0
2006-01-27 16:50:00,6.09889,6.1001,6.09767,6.09852,15000000.0
2006-01-27 16:51:00,6.09918,6.09993,6.0981,6.09993,18000000.0
2006-01-27 16:52:00,6.09968,6.09995,6.0985,6.0985,14000000.0
2006-01-27 16:53:00,6.09898,6.10031,6.09866,6.09967,8000000.0
2006-01-27 16:54:00,6.09927,6.09951,6.09833,6.09884,11000000.0
2006-01-27 16:55:00,6.09907,6.10025,6.09907,6.10019,12000000.0
2006-01-27 16:56:00,6.09976,6.1,6.0989,6.0989,10000000.0
2006-01-27 16:57:00,6.09856,6.10028,6.09856,6.09924,8000000.0
2006-01-27 16:58:00,6.09922,6.09966,6.09831,6.09904,9000000.0
2006-01-27 16:59:00,6.0996,6.09986,6.09854,6.09913,13000000.0
2006-01-27 17:00:00,6.10048,6.1019,6.09987,6.09987,11000000.0
2006-01-27 17:01:00,6.10069,6.10349,6.10069,6.10349,12000000.0
2006-01-27 17:02:00,6.10411,6.1081,6.10388,6.1081,10000000.0
2006-01-27 17:03:00,6.10925,6.11086,6.10886,6.11026,16000000.0
2006-01-27 17:04:00,6.11018,6.1123,6.11018,6.11129,13000000.0
2006-01-27 17:05:00,6.11239,6.11449,6.11239,6.1137,16000000.0
2006-01-27 17:06:00,6.11405,6.11589,6.11298,6.11573,12000000.0
2006-01-27 17:07:00,6.1156,6.116,6.11382,6.11442,8000000.0
2006-01-27 17:08:00,6.11443,6.11446,6.11112,6.1122,21000000.0
2006-01-27 17:09:00,6.11192,6.11259,6.10997,6.11083,16000000.0
2006-01-27 17:10:00,6.10999,6.11245,6.10972,6.11245,11000000.0
2006-01-27 17:11:00,6.11246,6.11311,6.1119,6.11197,11000000.0
2006-01-27 17:12:00,6.11137,6.11191,6.11019,6.11113,9000000.0
2006-01-27 17:13:00,6.11158,6.11243,6.11086,6.11219,9000000.0
2006-01-27 17:14:00,6.11207,6.11251,6.11057,6.11115,17000000.0
2006-01-27 17:15:00,6.11065,6.11157,6.10997,6.10997,11000000.0
2006-01-27 17:16:00,6.10992,6.11253,6.10992,6.11222,15000000.0
2006-01-27 17:17:00,6.11314,6.1144,6.11299,6.11387,13000000.0
2006-01-27 17:18:00,6.11491,6.11644,6.11342,6.11618,15000000.0
2006-01-27 17:19:00,6.11692,6.11962,6.11692,6.119,17000000.0
2006-01-27 17:20:00,6.12091,6.12667,6.12042,6.12667,12000000.0
2006-01-27 17:21:00,6.12595,6.12595,6.12436,6.12436,7000000.0
2006-01-27 17:22:00,6.12368,6.12433,6.12307,6.12307,14000000.0
2006-01-27 17:23:00,6.12314,6.125,6.12282,6.125,13000000.0
2006-01-27 17:24:00,6.1257,6.12632,6.12539,6.12602,9000000.0
2006-01-27 17:25:00,6.12514,6.12538,6.1232,6.12323,11000000.0
2006-01-27 17:26:00,6.12404,6.12513,6.12321,6.12513,16000000.0
2006-01-27 17:27:00,6.12525,6.12754,6.12402,6.12441,9000000.0
2006-01-27 17:28:00,6.1226,6.12354,6.12143,6.12312,15000000.0
2006-01-27 17:29:00,6.12276,6.1244,6.12276,6.1244,11000000.0
2006-01-27 17:30:00,6.12406,6.12503,6.12319,6.12431,19000000.0
2006-01-27 17:31:00,6.12423,6.12478,6.12238,6.12386,11000000.0
2006-01-27 17:32:00,6.12388,6.12389,6.12274,6.12337,9000000.0
2006-01-27 17:33:00,6.12426,6.12432,6.12258,6.12268,10000000.0
2006-01-27 17:34:00,6.12322,6.12674,6.12322,6.1248,14000000.0
2006-01-27 17:35:00,6.12491,6.12514,6.12343,6.12483,13000000.0
2006-01-27 17:36:00,6.12455,6.12606,6.12387,6.12606,11000000.0
2006-01-27 17:37:00,6.12584,6.12584,6.12366,6.12433,15000000.0
2006-01-27 17:38:00,6.12496,6.12526,6.12351,6.12421,17000000.0
2006-01-27 17:39:00,6.12536,6.12607,6.12424,6.12526,8000000.0
2006-01-27 17:40:00,6.12565,6.12612,6.12455,6.12551,12000000.0
2006-01-27 17:41:00,6.12519,6.12532,6.12322,6.12462,21000000.0
2006-01-27 17:42:00,6.12473,6.12533,6.12342,6.12478,13000000.0
2006-01-27 17:43:00,6.1254,6.12736,6.1254,6.12713,11000000.0
2006-01-27 17:44:00,6.12643,6.12843,6.12643,6.12775,19000000.0
2006-01-27 17:45:00,6.12996,6.13285,6.12937,6.13285,10000000.0
2006-01-27 17:46:00,6.13332,6.13478,6.13311,6.1344,13000000.0
2006-01-27 17:47:00,6.13463,6.13552,6.13392,6.13432,9000000.0
2006-01-27 17:48:00,6.1343,6.1343,6.13232,6.13253,14000000.0
2006-01-27 17:49:00,6.13282,6.13501,6.13274,6.13482,14000000.0
2006-01-27 17:50:00,6.13525,6.13554,6.13434,6.13467,17000000.0
2006-01-27 17:51:00,6.13544,6.13868,6.1345,6.13868,13000000.0
2006-01-27 17:52:00,6.13975,6.1424,6.13959,6.1415,24000000.0
2006-01-27 17:53:00,6.14133,6.1414,6.13943,6.14106,16000000.0
2006-01-27 17:54:00,6.14154,6.14296,6.14095,6.14287,16000000.0
2006-01-27 17:55:00,6.14273,6.14571,6.14273,6.14535,13000000.0
2006-01-27 17:56:00,6.14536,6.14778,6.14509,6.14509,15000000.0
2006-01-27 17:57:00,6.14555,6.14563,6.14283,6.14329,10000000.0
2006-01-27 17:58:00,6.14268,6.14295,6.14112,6.14295,15000000.0
2006-01-27 17:59:00,6.14238,6.14402,6.14169,6.14386,13000000.0
2006-01-27 18:00:00,6.14394,6.14414,6.14152,6.14161,7000000.0
2006-01-27 18:01:00,6.1421,6.1426,6.14056,6.14088,18000000.0
2006-01-27 18:02:00,6.14079,6.14131,6.13992,6.13992,17000000.0
2006-01-27 18:03:00,6.14063,6.14208,6.14006,6.14208,16000000.0
2006-01-27 18:04:00,6.14211,6.14211,6.14076,6.14142,14000000.0
2006-01-27 18:05:00,6.14247,6.14247,6.13989,6.14231,13000000.0
2006-01-27 18:06:00,6.14272,6.14358,6.14172,6.14201,18000000.0
2006-01-27 18:07:00,6.14165,6.14355,6.14128,6.14291,12000000.0
2006-01-27 18:08:00,6.14179,6.14451,6.14179,6.14451,18000000.0
2006-01-27 18:09:00,6.14471,6.14608,6.14451,6.14608,12000000.0
2006-01-27 18:10:00,6.14666,6.14684,6.14572,6.14628,13000000.0
2006-01-27 18:11:00,6.14733,6.14745,6.14579,6.14659,10000000.0
2006-01-27 18:12:00,6.14718,6.15084,6.14689,6.15084,11000000.0
2006-01-27 18:13:00,6.15226,6.15362,6.15205,6.15349,14000000.0
2006-01-27 18:14:00,6.15282,6.1535,6.15226,6.1535,10000000.0
2006-01-27 18:15:00,6.15335,6.15379,6.15243,6.15243,10000000.0
2006-01-27 18:16:00,6.14996,6.15051,6.14915,6.14987,9000000.0
2006-01-27 18:17:00,6.14929,6.1496,6.14775,6.14805,18000000.0
2006-01-27 18:18:00,6.14799,6.14887,6.14727,6.14818,14000000.0
2006-01-27 18:19:00,6.14814,6.14828,6.14634,6.14634,10000000.0
2006-01-27 18:20:00,6.14639,6.14659,6.14499,6.14562,15000000.0
2006-01-27 18:21:00,6.14608,6.14608,6.14359,6.14516,18000000.0
2006-01-27 18:22:00,6.14509,6.14573,6.14413,6.14539,14000000.0
2006-01-27 18:23:00,6.14551,6.14551,6.14407,6.14484,7000000.0
2006-01-27 18:24:00,6.1451,6.14549,6.14359,6.14457,9000000.0
2006-01-27 18:25:00,6.14594,6.14612,6.14446,6.14598,13000000.0
2006-01-27 18:26:00,6.14633,6.14633,6.14364,6.14396,16000000.0
2006-01-27 18:27:00,6.14345,6.14466,6.14262,6.14434,14000000.0
2006-01-27 18:28:00,6.1444,6.14585,6.14335,6.14447,13000000.0
2006-01-27 18:29:00,6.14513,6.14542,6.14438,6.14438,11000000.0
2006-01-27 18:30:00,6.14376,6.1442,6.14224,6.14233,16000000.0
2006-01-27 18:31:00,6.14237,6.14264,6.14064,6.14122,12000000.0
2006-01-27 18:32:00,6.14083,6.1425,6.14038,6.1425,11000000.0
2006-01-27 18:33:00,6.14358,6.14415,6.14213,6.14225,13000000.0
2006-01-27 18:34:00,6.14256,6.14273,6.14113,6.14271,13000000.0
2006-01-27 18:35:00,6.14349,6.14542,6.14259,6.14475,18000000.0
2006-01-27 18:36:00,6.146,6.14602,6.14311,6.14411,18000000.0
2006-01-27 18:37:00,6.14407,6.14477,6.1434,6.14415,18000000.0
2006-01-27 18:38:00,6.1449,6.1461,6.14427,6.14534,11000000.0
2006-01-27 18:39:00,6.14499,6.14542,6.14394,6.14542,11000000.0
2006-01-27 18:40:00,6.14591,6.14679,6.1452,6.14663,14000000.0
2006-01-27 18:41:00,6.14643,6.14657,6.14442,6.14592,16000000.0
2006-01-27 18:42:00,6.14554,6.14554,6.14339,6.14339,14000000.0
2006-01-27 18:43:00,6.14433,6.1449,6.14364,6.14462,10000000.0
2006-01-27 18:44:00,6.14531,6.1483,6.14504,6.14684,13000000.0
2006-01-27 18:45:00,6.14846,6.14891,6.14837,6.14885,13000000.0
2006-01-27 18:46:00,6.14821,6.15102,6.14821,6.1504,12000000.0
2006-01-27 18:47:00,6.15128,6.15136,6.14895,6.14999,14000000.0
2006-01-27 18:48:00,6.14918,6.1505,6.14918,6.1505,15000000.0
2006-01-27 18:49:00,6.15103,6.15104,6.14875,6.15023,12000000.0
2006-01-27 18:50:00,6.15056,6.15075,6.14927,6.15022,9000000.0
2006-01-27 18:51:00,6.14959,6.15054,6.14876,6.15054,17000000.0
2006-01-27 18:52:00,6.15061,6.15187,6.1502,6.15133,9000000.0
2006-01-27 18:53:00,6.15124,6.15124,6.14918,6.14971,14000000.0
2006-01-27 18:54:00,6.14923,6.14923,6.1481,6.14893,14000000.0
2006-01-27 18:55:00,6.14959,6.1499,6.14865,6.14874,10000000.0
2006-01-27 18:56:00,6.14834,6.14834,6.14639,6.14756,16000000.0
2006-01-27 18:57:00,6.14775,6.14927,6.14734,6.1485,17000000.0
2006-01-27 18:58:00,6.14943,6.14943,6.14725,6.14776,14000000.0
2006-01-27 18:59:00,6.14794,6.14837,6.14734,6.14748,14000000.0
2006-01-27 19:00:00,6.14659,6.14753,6.14467,6.14571,15000000.0
2006-01-27 19:01:00,6.1451,6.1457,6.14442,6.14564,15000000.0
2006-01-27 19:02:00,6.14649,6.14663,6.14494,6.14508,14000000.0
2006-01-27 19:03:00,6.14578,6.14647,6.14509,6.14587,14000000.0
2006-01-27 19:04:00,6.14586,6.14586,6.14464,6.14483,12000000.0
2006-01-27 19:05:00,6.14582,6.14616,6.14429,6.14436,15000000.0
2006-01-27 19:06:00,6.14512,6.14583,6.14394,6.14523,16000000.0
2006-01-27 19:07:00,6.1448,6.14575,6.14432,6.14571,20000000.0
2006-01-27 19:08:00,6.1457,6.1457,6.14416,6.14435,8000000.0
2006-01-27 19:09:00,6.14595,6.14724,6.14575,6.14724,17000000.0
2006-01-27 19:10:00,6.14592,6.14837,6.1454,6.14837,9000000.0
2006-01-27 19:11:00,6.14844,6.1487,6.14751,6.14779,16000000.0
2006-01-27 19:12:00,6.14778,6.14872,6.1476,6.14803,13000000.0
2006-01-27 19:13:00,6.14838,6.14901,6.14829,6.14839,10000000.0
2006-01-27 19:14:00,6.14811,6.14844,6.14675,6.1474,20000000.0
2006-01-27 19:15:00,6.14756,6.1487,6.14709,6.14837,12000000.0
2006-01-27 19:16:00,6.14828,6.14909,6.14741,6.14905,8000000.0
2006-01-27 19:17:00,6.14869,6.14879,6.14749,6.14862,18000000.0
2006-01-27 19:18:00,6.14899,6.14995,6.14865,6.14869,11000000.0
2006-01-27 19:19:00,6.14823,6.14915,6.14759,6.149,12000000.0
2006-01-27 19:20:00,6.1495,6.15092,6.14892,6.15043,14000000.0
2006-01-27 19:21:00,6.15072,6.15097,6.14935,6.15012,13000000.0
2006-01-27 19:22:00,6.14951,6.15014,6.14834,6.14927,12000000.0
2006-01-27 19:23:00,6.14949,6.15099,6.14949,6.15095,14000000.0
2006-01-27 19:24:00,6.15151,6.15161,6.15021,6.15138,19000000.0
2006-01-27 19:25:00,6.15165,6.15165,6.14966,6.15005,8000000.0
2006-01-27 19:26:00,6.1512,6.15321,6.1512,6.15321,7000000.0
2006-01-27 19:27:00,6.1531,6.1538,6.15225,6.15242,20000000.0
2006-01-27 19:28:00,6.15269,6.15377,6.15172,6.15261,17000000.0
2006-01-27 19:29:00,6.15241,6.1525,6.15063,6.1525,10000000.0
2006-01-27 19:30:00,6.15221,6.15302,6.15116,6.15231,15000000.0
2006-01-27 19:31:00,6.15213,6.15216,6.15033,6.15082,11000000.0
2006-01-27 19:32:00,6.15118,6.15216,6.15118,6.15201,9000000.0
2006-01-27 19:33:00,6.15179,6.1527,6.15112,6.15222,14000000.0
2006-01-27 19:34:00,6.1508,6.15231,6.15053,6.15116,17000000.0
2006-01-27 19:35:00,6.15213,6.15213,6.15082,6.151,8000000.0
2006-01-27 19:36:00,6.15181,6.15181,6.15017,6.15137,15000000.0
2006-01-27 19:37:00,6.15156,6.15186,6.15075,6.15186,8000000.0
2006-01-27 19:38:00,6.15171,6.15201,6.15081,6.15094,15000000.0
2006-01-27 19:39:00,6.15056,6.15105,6.14991,6.15053,17000000.0
2006-01-27 19:40:00,6.15057,6.1516,6.15019,6.15051,16000000.0
2006-01-27 19:41:00,6.1509,6.15106,6.15007,6.15041,11000000.0
2006-01-27 19:42:00,6.15052,6.15152,6.1503,6.15081,15000000.0
2006-01-27 19:43:00,6.15096,6.15138,6.14958,6.14963,14000000.0
2006-01-27 19:44:00,6.14962,6.15062,6.14962,6.1503,14000000.0
2006-01-27 19:45:00,6.14947,6.14976,6.14825,6.14833,15000000.0
2006-01-27 19:46:00,6.14828,6.14907,6.14706,6.14807,15000000.0
2006-01-27 19:47:00,6.14829,6.14919,6.14693,6.14782,16000000.0
2006-01-27 19:48:00,6.14984,6.15027,6.1491,6.1491,16000000.0
2006-01-27 19:49:00,6.14782,6.14899,6.14682,6.14682,8000000.0
2006-01-27 19:50:00,6.14918,6.14975,6.14805,6.14805,9000000.0
2006-01-27 19:51:00,6.14734,6.14842,6.14657,6.14733,19000000.0
2006-01-27 19:52:00,6.14795,6.14827,6.14705,6.14771,11000000.0
2006-01-27 19:53:00,6.14669,6.14825,6.14669,6.14762,14000000.0
2006-01-27 19:54:00,6.14781,6.14823,6.14647,6.14649,18000000.0
2006-01-27 19:55:00,6.14693,6.14944,6.14693,6.14918,13000000.0
2006-01-27 19:56:00,6.14876,6.14966,6.14755,6.14755,10000000.0
2006-01-27 19:57:00,6.14741,6.149,6.14699,6.14705,16000000.0
2006-01-27 19:58:00,6.14668,6.14928,6.14668,6.14928,15000000.0
2006-01-27 19:59:00,6.1495,6.1495,6.14792,6.14794,14000000.0
2006-01-27 20:00:00,6.14763,6.1479,6.14735,6.14735,11000000.0
2006-01-27 20:01:00,6.14707,6.14806,6.14696,6.14786,24000000.0
2006-01-27 20:02:00,6.14924,6.14953,6.1481,6.14818,11000000.0
2006-01-27 20:03:00,6.14799,6.14922,6.14799,6.14893,11000000.0
2006-01-27 20:04:00,6.14852,6.14898,6.14747,6.14797,10000000.0
2006-01-27 20:05:00,6.14795,6.14876,6.14758,6.14761,17000000.0
2006-01-27 20:06:00,6.14775,6.14909,6.14755,6.14895,10000000.0
2006-01-27 20:07:00,6.14917,6.14917,6.14798,6.14888,14000000.0
2006-01-27 20:08:00,6.14912,6.14966,6.14905,6.14966,13000000.0
2006-01-27 20:09:00,6.14956,6.14986,6.14842,6.14966,11000000.0
2006-01-27 20:10:00,6.15078,6.15106,6.14957,6.15052,11000000.0
2006-01-27 20:11:00,6.15087,6.15194,6.15058,6.15194,9000000.0
2006-01-27 20:12:00,6.15145,6.15221,6.14729,6.15221,16000000.0
2006-01-27 20:13:00,6.15202,6.1527,6.1519,6.15253,11000000.0
2006-01-27 20:14:00,6.15338,6.1534,6.15169,6.15219,19000000.0
2006-01-27 20:15:00,6.15197,6.15251,6.15139,6.15242,13000000.0
2006-01-27 20:16:00,6.15243,6.15246,6.15098,6.15205,15000000.0
2006-01-27 20:17:00,6.15277,6.15474,6.15241,6.15464,8000000.0
2006-01-27 20:18:00,6.15603,6.15866,6.15543,6.15751,14000000.0
2006-01-27 20:19:00,6.15817,6.15992,6.15817,6.15892,14000000.0
2006-01-27 20:20:00,6.15933,6.15999,6.15925,6.15974,12000000.0
2006-01-27 20:21:00,6.15968,6.15991,6.15867,6.15872,9000000.0
2006-01-27 20:22:00,6.15915,6.1593,6.15777,6.15883,17000000.0
2006-01-27 20:23:00,6.15846,6.15917,6.15807,6.15851,11000000.0
2006-01-27 20:24:00,6.15938,6.15989,6.1584,6.15921,16000000.0
2006-01-27 20:25:00,6.15965,6.15965,6.15764,6.15764,11000000.0
2006-01-27 20:26:00,6.15761,6.15879,6.15724,6.15879,8000000.0
2006-01-27 20:27:00,6.1593,6.15947,6.15815,6.15903,13000000.0
2006-01-27 20:28:00,6.15928,6.16098,6.15783,6.15943,15000000.0
2006-01-27 20:29:00,6.15906,6.16355,6.15906,6.16355,16000000.0
2006-01-27 20:30:00,6.16632,6.16812,6.16588,6.16812,8000000.0
2006-01-27 20:31:00,6.16814,6.16814,6.16584,6.16665,18000000.0
2006-01-27 20:32:00,6.16707,6.16707,6.16515,6.16625,7000000.0
2006-01-27 20:33:00,6.16536,6.16592,6.1627,6.16531,13000000.0
2006-01-27 20:34:00,6.16529,6.1661,6.16341,6.16361,13000000.0
2006-01-27 20:35:00,6.16347,6.16347,6.16209,6.16317,9000000.0
2006-01-27 20:36:00,6.16367,6.16367,6.16087,6.16132,17000000.0
2006-01-27 20:37:00,6.16071,6.16132,6.16013,6.16023,14000000.0
2006-01-27 20:38:00,6.16121,6.16164,6.16049,6.16069,16000000.0
2006-01-27 20:39:00,6.16093,6.16176,6.15975,6.16098,14000000.0
2006-01-27 20:40:00,6.16084,6.16184,6.1601,6.16184,17000000.0
2006-01-27 20:41:00,6.1608,6.16215,6.16056,6.16096,16000000.0
2006-01-27 20:42:00,6.16084,6.16208,6.16084,6.16165,22000000.0
2006-01-27 20:43:00,6.1628,6.16517,6.16238,6.16466,18000000.0
2006-01-27 20:44:00,6.16501,6.16502,6.16282,6.16366,16000000.0
2006-01-27 20:45:00,6.1627,6.16347,6.16236,6.16308,8000000.0
2006-01-27 20:46:00,6.16327,6.16378,6.16184,6.16244,19000000.0
2006-01-27 20:47:00,6.16255,6.16306,6.16208,6.16306,12000000.0
2006-01-27 20:48:00,6.16349,6.16506,6.1628,6.16495,9000000.0
2006-01-27 20:49:00,6.16453,6.16535,6.16394,6.16513,19000000.0
2006-01-27 20:50:00,6.16471,6.16488,6.16255,6.16372,15000000.0
2006-01-27 20:51:00,6.16365,6.16403,6.16258,6.16329,9000000.0
2006-01-27 20:52:00,6.16275,6.1633,6.1622,6.1622,11000000.0
2006-01-27 20:53:00,6.1628,6.1628,6.16147,6.16198,15000000.0
2006-01-27 20:54:00,6.16214,6.1644,6.16214,6.16365,12000000.0
2006-01-27 20:55:00,6.16482,6.16602,6.16402,6.16489,18000000.0
2006-01-27 20:56:00,6.16477,6.16477,6.163,6.16392,12000000.0
2006-01-27 20:57:00,6.16436,6.16436,6.16253,6.16253,13000000.0
2006-01-27 20:58:00,6.16291,6.16313,6.16187,6.16247,11000000.0
2006-01-27 20:59:00,6.16343,6.16361,6.16184,6.16204,11000000.0
2006-01-27 21:00:00,6.16226,6.16378,6.16167,6.16317,17000000.0
2006-01-27 21:01:00,6.16304,6.1644,6.16301,6.16418,10000000.0
2006-01-27 21:02:00,6.16392,6.1645,6.16368,6.16406,8000000.0
2006-01-27 21:03:00,6.16445,6.16485,6.16295,6.16441,19000000.0
2006-01-27 21:04:00,6.16394,6.16555,6.1629,6.16407,18000000.0
2006-01-27 21:05:00,6.16335,6.16426,6.16265,6.16295,14000000.0
2006-01-27 21:06:00,6.16208,6.16313,6.1611,6.16147,12000000.0
2006-01-27 21:07:00,6.16111,6.16199,6.16106,6.16199,10000000.0
2006-01-27 21:08:00,6.16084,6.16162,6.16005,6.16025,14000000.0
2006-01-27 21:09:00,6.16096,6.16114,6.15905,6.16013,16000000.0
2006-01-27 21:10:00,6.16033,6.1614,6.15976,6.16043,15000000.0
2006-01-27 21:11:00,6.1602,6.1602,6.1589,6.15912,13000000.0
2006-01-27 21:12:00,6.15963,6.16011,6.15916,6.16011,10000000.0
2006-01-27 21:13:00,6.16016,6.16034,6.15881,6.15931,14000000.0
2006-01-27 21:14:00,6.15874,6.15879,6.15793,6.15858,10000000.0
2006-01-27 21:15:00,6.15808,6.15917,6.15761,6.15786,15000000.0
2006-01-27 21:16:00,6.15807,6.15902,6.15789,6.15801,11000000.0
2006-01-27 21:17:00,6.15796,6.15848,6.15732,6.15804,13000000.0
2006-01-27 21:18:00,6.15889,6.161,6.15863,6.16035,17000000.0
2006-01-27 21:19:00,6.15983,6.16076,6.1592,6.1592,12000000.0
2006-01-27 21:20:00,6.1588,6.16129,6.1588,6.16129,14000000.0
2006-01-27 21:21:00,6.15944,6.16015,6.15905,6.15952,11000000.0
2006-01-27 21:22:00,6.15896,6.16009,6.15892,6.15947,9000000.0
2006-01-27 21:23:00,6.15931,6.1602,6.15857,6.15857,7000000.0
2006-01-27 21:24:00,6.15816,6.15834,6.15746,6.15814,11000000.0
2006-01-27 21:25:00,6.15852,6.15852,6.15706,6.15706,7000000.0
2006-01-27 21:26:00,6.15786,6.15857,6.15709,6.15751,13000000.0
2006-01-27 21:27:00,6.15678,6.1583,6.15644,6.15738,11000000.0
2006-01-27 21:28:00,6.15687,6.15776,6.15622,6.15635,15000000.0
2006-01-27 21:29:00,6.15665,6.1579,6.1558,6.1579,12000000.0
2006-01-27 21:30:00,6.15763,6.15792,6.15717,6.1578,10000000.0
2006-01-27 21:31:00,6.15786,6.15932,6.15786,6.15931,10000000.0
2006-01-27 21:32:00,6.15941,6.16042,6.159,6.15907,12000000.0
2006-01-27 21:33:00,6.15832,6.15857,6.15728,6.15755,19000000.0
2006-01-27 21:34:00,6.15612,6.15841,6.15612,6.15841,8000000.0
2006-01-27 21:35:00,6.15752,6.15847,6.15678,6.15747,20000000.0
2006-01-27 21:36:00,6.15757,6.15811,6.15637,6.15656,19000000.0
2006-01-27 21:37:00,6.15603,6.15816,6.15598,6.15755,19000000.0
2006-01-27 21:38:00,6.15799,6.15844,6.15622,6.15808,13000000.0
2006-01-27 21:39:00,6.15749,6.15815,6.15665,6.15761,17000000.0
2006-01-27 21:40:00,6.1573,6.15903,6.15693,6.15829,7000000.0
2006-01-27 21:41:00,6.15699,6.15923,6.15699,6.15821,11000000.0
2006-01-27 21:42:00,6.1579,6.1579,6.15661,6.15742,18000000.0
2006-01-27 21:43:00,6.15739,6.15834,6.15724,6.15754,13000000.0
2006-01-27 21:44:00,6.15747,6.15811,6.15741,6.15787,16000000.0
2006-01-27 21:45:00,6.15804,6.15919,6.15724,6.15919,11000000.0
2006-01-27 21:46:00,6.15938,6.15983,6.1577,6.15913,13000000.0
2006-01-27 21:47:00,6.16002,6.16061,6.15908,6.15974,13000000.0
2006-01-27 21:48:00,6.15961,6.16005,6.1586,6.15902,17000000.0
2006-01-27 21:49:00,6.15946,6.15999,6.15907,6.15969,8000000.0
2006-01-27 21:50:00,6.15971,6.15992,6.15883,6.15941,11000000.0
2006-01-27 21:51:00,6.15952,6.15964,6.1588,6.1588,13000000.0
2006-01-27 21:52:00,6.15964,6.16022,6.15879,6.15923,13000000.0
2006-01-27 21:53:00,6.16007,6.16007,6.15839,6.15868,14000000.0
2006-01-27 21:54:00,6.15849,6.15921,6.15815,6.15882,11000000.0
2006-01-27 21:55:00,6.1593,6.15992,6.15828,6.15904,17000000.0
2006-01-27 21:56:00,6.15889,6.15981,6.15824,6.15915,12000000.0
2006-01-27 21:57:00,6.15849,6.15933,6.15781,6.15862,16000000.0
2006-01-27 21:58:00,6.15886,6.15924,6.15803,6.15919,9000000.0
2006-01-27 21:59:00,6.15954,6.16007,6.15806,6.15945,18000000.0
2006-01-27 22:00:00,6.15948,6.15998,6.15893,6.15893,13000000.0
2006-01-27 22:01:00,6.15954,6.15993,6.15885,6.15943,11000000.0
2006-01-27 22:02:00,6.15917,6.16006,6.15827,6.15827,17000000.0
2006-01-27 22:03:00,6.15811,6.15904,6.15811,6.15897,23000000.0
2006-01-27 22:04:00,6.15879,6.15994,6.15734,6.15734,15000000.0
2006-01-27 22:05:00,6.15615,6.15786,6.15615,6.15742,14000000.0
2006-01-27 22:06:00,6.15657,6.15743,6.15608,6.15658,15000000.0
2006-01-27 22:07:00,6.15655,6.15798,6.15655,6.15743,9000000.0
2006-01-27 22:08:00,6.15782,6.15782,6.15591,6.1573,18000000.0
2006-01-27 22:09:00,6.15686,6.15707,6.15589,6.1561,11000000.0
2006-01-27 22:10:00,6.15646,6.1566,6.15598,6.15647,7000000.0
2006-01-27 22:11:00,6.15781,6.15795,6.15714,6.15714,8000000.0
2006-01-27 22:12:00,6.15814,6.15817,6.15691,6.15703,16000000.0
2006-01-27 22:13:00,6.15685,6.15725,6.15514,6.15663,24000000.0
2006-01-27 22:14:00,6.15683,6.15736,6.15617,6.15633,9000000.0
2006-01-27 22:15:00,6.15699,6.15755,6.15655,6.15655,10000000.0
2006-01-27 22:16:00,6.15633,6.15755,6.15585,6.15751,13000000.0
2006-01-27 22:17:00,6.15679,6.15737,6.15647,6.15658,20000000.0
2006-01-27 22:18:00,6.15661,6.1568,6.15565,6.15613,11000000.0
2006-01-27 22:19:00,6.15651,6.1568,6.15548,6.15578,15000000.0
2006-01-27 22:20:00,6.156,6.15662,6.15477,6.15589,16000000.0
2006-01-27 22:21:00,6.15608,6.15654,6.15455,6.15563,12000000.0
2006-01-27 22:22:00,6.15654,6.15796,6.15546,6.15614,14000000.0
2006-01-27 22:23:00,6.15568,6.1559,6.15498,6.1553,11000000.0
2006-01-27 22:24:00,6.15552,6.15597,6.1545,6.15556,16000000.0
2006-01-27 22:25:00,6.15591,6.15696,6.15558,6.15696,14000000.0
2006-01-27 22:26:00,6.15631,6.15719,6.15517,6.15562,10000000.0
2006-01-27 22:27:00,6.15695,6.15701,6.15533,6.15588,14000000.0
2006-01-27 22:28:00,6.15671,6.15727,6.15615,6.15677,12000000.0
2006-01-27 22:29:00,6.15628,6.15741,6.15583,6.15634,13000000.0
2006-01-27 22:30:00,6.15648,6.15706,6.15604,6.15706,8000000.0
2006-01-27 22:31:00,6.15684,6.15834,6.15664,6.15834,11000000.0
2006-01-27 22:32:00,6.15807,6.15807,6.15586,6.15586,20000000.0
2006-01-27 22:33:00,6.15587,6.15705,6.15587,6.15701,11000000.0
2006-01-27 22:34:00,6.15674,6.15807,6.15641,6.15793,10000000.0
2006-01-27 22:35:00,6.15659,6.15763,6.15637,6.15763,13000000.0
2006-01-27 22:36:00,6.15677,6.15739,6.15611,6.15725,9000000.0
2006-01-27 22:37:00,6.15728,6.15765,6.15677,6.15713,13000000.0
2006-01-27 22:38:00,6.15684,6.15824,6.15652,6.15702,9000000.0
2006-01-27 22:39:00,6.15722,6.15894,6.15717,6.15793,12000000.0
2006-01-27 22:40:00,6.1591,6.1591,6.15738,6.15738,9000000.0
2006-01-27 22:41:00,6.15711,6.15817,6.15711,6.15801,14000000.0
2006-01-27 22:42:00,6.15783,6.15935,6.15783,6.15831,13000000.0
2006-01-27 22:43:00,6.15858,6.15957,6.15837,6.15838,12000000.0
2006-01-27 22:44:00,6.15829,6.15923,6.15773,6.15923,15000000.0
2006-01-27 22:45:00,6.15874,6.15993,6.15851,6.15871,13000000.0
2006-01-27 22:46:00,6.15905,6.16052,6.15897,6.16001,14000000.0
2006-01-27 22:47:00,6.16031,6.16031,6.15859,6.15887,15000000.0
2006-01-27 22:48:00,6.15916,6.16,6.15854,6.15903,13000000.0
2006-01-27 22:49:00,6.15872,6.15895,6.15743,6.15763,13000000.0
2006-01-27 22:50:00,6.15815,6.1594,6.15815,6.15928,15000000.0
2006-01-27 22:51:00,6.15978,6.1612,6.15976,6.15988,14000000.0
2006-01-27 22:52:00,6.16122,6.16146,6.15989,6.16146,9000000.0
2006-01-27 22:53:00,6.16057,6.16102,6.15959,6.16102,15000000.0
2006-01-27 22:54:00,6.16084,6.16141,6.16005,6.16055,17000000.0
2006-01-27 22:55:00,6.16059,6.16151,6.16038,6.16151,16000000.0
2006-01-27 22:56:00,6.16133,6.16133,6.15962,6.15996,13000000.0
2006-01-27 22:57:00,6.16136,6.1632,6.16114,6.16256,8000000.0
2006-01-27 22:58:00,6.16201,6.16265,6.16158,6.16176,8000000.0
2006-01-27 22:59:00,6.16143,6.16212,6.16079,6.16126,19000000.0
2006-01-27 23:00:00,6.16001,6.16068,6.15953,6.15993,10000000.0
2006-01-27 23:01:00,6.16016,6.16118,6.16016,6.16028,7000000.0
2006-01-27 23:02:00,6.16139,6.16225,6.16059,6.16059,15000000.0
2006-01-27 23:03:00,6.16049,6.16258,6.16049,6.1621,17000000.0
2006-01-27 23:04:00,6.16181,6.162,6.16145,6.16179,19000000.0
2006-01-27 23:05:00,6.16172,6.16356,6.16172,6.16275,9000000.0
2006-01-27 23:06:00,6.16224,6.16271,6.16086,6.16086,12000000.0
2006-01-27 23:07:00,6.16163,6.16228,6.16123,6.16156,14000000.0
2006-01-27 23:08:00,6.16165,6.16209,6.16106,6.16209,16000000.0
2006-01-27 23:09:00,6.16173,6.16222,6.16146,6.16161,9000000.0
2006-01-27 23:10:00,6.16274,6.16308,6.16168,6.16262,12000000.0
2006-01-27 23:11:00,6.16232,6.16248,6.16127,6.16248,14000000.0
2006-01-27 23:12:00,6.16183,6.16183,6.16094,6.16129,7000000.0
2006-01-27 23:13:00,6.16175,6.16269,6.16135,6.16135,14000000.0
2006-01-27 23:14:00,6.16121,6.16218,6.1612,6.16171,19000000.0
2006-01-27 23:15:00,6.16165,6.16219,6.16077,6.16077,13000000.0
2006-01-27 23:16:00,6.16199,6.16199,6.16033,6.16145,15000000.0
2006-01-27 23:17:00,6.16129,6.16129,6.16008,6.16087,11000000.0
2006-01-27 23:18:00,6.1611,6.16148,6.16009,6.16117,12000000.0
2006-01-27 23:19:00,6.16121,6.16121,6.15978,6.16067,14000000.0
2006-01-27 23:20:00,6.16041,6.16112,6.15963,6.16071,19000000.0
2006-01-27 23:21:00,6.16028,6.16158,6.16024,6.16098,7000000.0
2006-01-27 23:22:00,6.16037,6.16051,6.15944,6.16005,15000000.0
2006-01-27 23:23:00,6.16015,6.16081,6.15954,6.16081,11000000.0
2006-01-27 23:24:00,6.16066,6.16117,6.15941,6.15941,14000000.0
2006-01-27 23:25:00,6.15939,6.16137,6.15939,6.15962,11000000.0
2006-01-27 23:26:00,6.1596,6.16049,6.15937,6.16049,14000000.0
2006-01-27 23:27:00,6.16014,6.16076,6.15993,6.16049,11000000.0
2006-01-27 23:28:00,6.16001,6.1612,6.15921,6.15966,12000000.0
2006-01-27 23:29:00,6.15962,6.16085,6.15873,6.15873,16000000.0
2006-01-27 23:30:00,6.15928,6.16037,6.15867,6.15957,20000000.0
2006-01-27 23:31:00,6.15974,6.16099,6.15973,6.16053,11000000.0
2006-01-27 23:32:00,6.16048,6.16062,6.1592,6.15942,16000000.0
2006-01-27 23:33:00,6.15993,6.16113,6.15992,6.16113,12000000.0
2006-01-27 23:34:00,6.15935,6.15941,6.15805,6.1591,13000000.0
2006-01-27 23:35:00,6.15849,6.15901,6.15813,6.15819,9000000.0
2006-01-27 23:36:00,6.15829,6.15913,6.15811,6.15859,9000000.0
2006-01-27 23:37:00,6.15868,6.15901,6.15773,6.15812,14000000.0
2006-01-27 23:38:00,6.1579,6.15904,6.15782,6.15782,13000000.0
2006-01-27 23:39:00,6.15934,6.15956,6.15841,6.15927,17000000.0
2006-01-27 23:40:00,6.15756,6.16033,6.15756,6.15984,12000000.0
2006-01-27 23:41:00,6.16007,6.16099,6.15981,6.16046,17000000.0
2006-01-27 23:42:00,6.1605,6.16177,6.16047,6.16146,22000000.0
2006-01-27 23:43:00,6.16082,6.16252,6.16082,6.16205,15000000.0
2006-01-27 23:44:00,6.16169,6.16304,6.16156,6.16275,14000000.0
2006-01-27 23:45:00,6.16278,6.16385,6.16248,6.16248,20000000.0
2006-01-27 23:46:00,6.1619,6.16349,6.16152,6.1631,14000000.0
2006-01-27 23:47:00,6.16268,6.16349,6.1623,6.16257,10000000.0
2006-01-27 23:48:00,6.16337,6.16475,6.16309,6.16376,18000000.0
2006-01-27 23:49:00,6.16334,6.16415,6.16242,6.16333,14000000.0
2006-01-27 23:50:00,6.16338,6.16371,6.16276,6.16292,13000000.0
2006-01-27 23:51:00,6.16311,6.16395,6.16307,6.16347,8000000.0
2006-01-27 23:52:00,6.1631,6.16424,6.16265,6.16265,16000000.0
2006-01-27 23:53:00,6.16384,6.16468,6.16366,6.16378,18000000.0
2006-01-27 23:54:00,6.16339,6.16398,6.1621,6.16288,12000000.0
2006-01-27 23:55:00,6.16291,6.16419,6.16291,6.16365,19000000.0
2006-01-27 23:56:00,6.16378,6.16479,6.16351,6.16392,14000000.0
2006-01-27 23:57:00,6.16439,6.16506,6.16396,6.16429,16000000.0
2006-01-27 23:58:00,6.16394,6.16484,6.16394,6.16431,13000000.0
2006-01-27 23:59:00,6.16399,6.16516,6.16294,6.16514,14000000.0
2006-01-30 02:00:00,6.1593,6.15933,6.15805,6.1581,16000000.0
2006-01-30 02:01:00,6.15808,6.15902,6.15775,6.15813,21000000.0
2006-01-30 02:02:00,6.15817,6.1589,6.15743,6.15743,10000000.0
2006-01-30 02:03:00,6.15743,6.15834,6.15743,6.15744,8000000.0
2006-01-30 02:04:00,6.15729,6.15899,6.15718,6.15835,14000000.0
2006-01-30 02:05:00,6.15761,6.1589,6.15761,6.15847,14000000.0
2006-01-30 02:06:00,6.15807,6.15807,6.15706,6.15743,15000000.0
2006-01-30 02:07:00,6.15726,6.15821,6.15726,6.15812,10000000.0
2006-01-30 02:08:00,6.15831,6.15965,6.15831,6.15839,16000000.0
2006-01-30 02:09:00,6.15922,6.16119,6.15905,6.16119,18000000.0
2006-01-30 02:10:00,6.1614,6.16186,6.16032,6.16186,16000000.0
2006-01-30 02:11:00,6.16227,6.16316,6.16129,6.16316,14000000.0
2006-01-30 02:12:00,6.16293,6.16351,6.16212,6.16212,10000000.0
2006-01-30 02:13:00,6.16299,6.16347,6.162,6.16257,15000000.0
2006-01-30 02:14:00,6.16287,6.16366,6.16181,6.16277,19000000.0
2006-01-30 02:15:00,6.16323,6.16323,6.16193,6.1629,12000000.0
2006-01-30 02:16:00,6.1626,6.16328,6.16162,6.16162,18000000.0
2006-01-30 02:17:00,6.16151,6.16229,6.16134,6.16193,14000000.0
2006-01-30 02:18:00,6.16218,6.16281,6.1607,6.16168,12000000.0
2006-01-30 02:19:00,6.16278,6.16343,6.16172,6.16255,14000000.0
2006-01-30 02:20:00,6.16263,6.16263,6.16181,6.16193,13000000.0
2006-01-30 02:21:00,6.16163,6.16325,6.16079,6.16079,15000000.0
2006-01-30 02:22:00,6.16069,6.16227,6.16053,6.16068,13000000.0
2006-01-30 02:23:00,6.16103,6.16222,6.16103,6.16222,16000000.0
2006-01-30 02:24:00,6.16158,6.16202,6.16066,6.16135,17000000.0
2006-01-30 02:25:00,6.16139,6.16177,6.16107,6.16177,10000000.0
2006-01-30 02:26:00,6.16183,6.16238,6.16142,6.162,13000000.0
2006-01-30 02:27:00,6.16176,6.16318,6.16174,6.16318,7000000.0
2006-01-30 02:28:00,6.16323,6.16323,6.16168,6.16219,9000000.0
2006-01-30 02:29:00,6.16254,6.16371,6.16193,6.16245,20000000.0
2006-01-30 02:30:00,6.163,6.16343,6.16232,6.16281,11000000.0
2006-01-30 02:31:00,6.16254,6.16302,6.16192,6.16192,9000000.0
2006-01-30 02:32:00,6.16262,6.16268,6.16136,6.16139,13000000.0
2006-01-30 02:33:00,6.16115,6.16141,6.16115,6.16117,14000000.0
2006-01-30 02:34:00,6.16137,6.16142,6.16123,6.16135,17000000.0
2006-01-30 02:35:00,6.16121,6.16156,6.16121,6.16135,15000000.0
2006-01-30 02:36:00,6.16163,6.16249,6.16156,6.16182,14000000.0
2006-01-30 02:37:00,6.16183,6.16377,6.16183,6.16317,13000000.0
2006-01-30 02:38:00,6.16405,6.16541,6.16257,6.16541,14000000.0
2006-01-30 02:39:00,6.1643,6.16528,6.16345,6.16509,15000000.0
2006-01-30 02:40:00,6.16509,6.16509,6.16358,6.16358,12000000.0
2006-01-30 02:41:00,6.16409,6.16735,6.16409,6.16665,13000000.0
2006-01-30 02:42:00,6.16774,6.16774,6.16434,6.16449,16000000.0
2006-01-30 02:43:00,6.16427,6.1647,6.16358,6.1647,18000000.0
2006-01-30 02:44:00,6.1653,6.16582,6.1648,6.16498,10000000.0
2006-01-30 02:45:00,6.16565,6.16575,6.16391,6.16391,14000000.0
2006-01-30 02:46:00,6.16343,6.16442,6.16289,6.16289,18000000.0
2006-01-30 02:47:00,6.1621,6.16308,6.1613,6.1613,17000000.0
2006-01-30 02:48:00,6.16095,6.16227,6.16078,6.16193,7000000.0
2006-01-30 02:49:00,6.16132,6.16341,6.16132,6.16157,13000000.0
2006-01-30 02:50:00,6.16139,6.1629,6.16139,6.16288,14000000.0
2006-01-30 02:51:00,6.16205,6.16249,6.16088,6.16088,15000000.0
2006-01-30 02:52:00,6.16058,6.1608,6.15919,6.15919,15000000.0
2006-01-30 02:53:00,6.15938,6.16117,6.15938,6.16117,9000000.0
2006-01-30 02:54:00,6.16099,6.16099,6.15846,6.15911,13000000.0
2006-01-30 02:55:00,6.15809,6.15883,6.15719,6.15758,11000000.0
2006-01-30 02:56:00,6.15782,6.15838,6.15701,6.15777,18000000.0
2006-01-30 02:57:00,6.15816,6.15874,6.15727,6.15728,13000000.0
2006-01-30 02:58:00,6.15734,6.15844,6.15715,6.15715,9000000.0
2006-01-30 02:59:00,6.15695,6.15837,6.15612,6.15798,14000000.0
2006-01-30 03:00:00,6.15688,6.15712,6.15621,6.15704,11000000.0
2006-01-30 03:01:00,6.15705,6.15763,6.1563,6.15763,11000000.0
2006-01-30 03:02:00,6.15725,6.15767,6.15632,6.15694,11000000.0
2006-01-30 03:03:00,6.15791,6.1581,6.1565,6.15771,23000000.0
2006-01-30 03:04:00,6.15701,6.15787,6.15677,6.15677,11000000.0
2006-01-30 03:05:00,6.15709,6.15834,6.15709,6.15801,17000000.0
2006-01-30 03:06:00,6.15811,6.15919,6.15757,6.15877,9000000.0
2006-01-30 03:07:00,6.15868,6.15925,6.15789,6.15803,15000000.0
2006-01-30 03:08:00,6.15778,6.15969,6.15773,6.15969,12000000.0
2006-01-30 03:09:00,6.15921,6.16,6.15832,6.15899,15000000.0
2006-01-30 03:10:00,6.15835,6.15929,6.15806,6.15813,19000000.0
2006-01-30 03:11:00,6.15827,6.15967,6.15827,6.1592,15000000.0
2006-01-30 03:12:00,6.1588,6.15914,6.15787,6.15829,18000000.0
2006-01-30 03:13:00,6.15842,6.15952,6.15842,6.15952,18000000.0
2006-01-30 03:14:00,6.15834,6.15922,6.15834,6.15842,10000000.0
2006-01-30 03:15:00,6.15834,6.15963,6.15834,6.15947,7000000.0
2006-01-30 03:16:00,6.15967,6.16026,6.1595,6.1595,8000000.0
2006-01-30 03:17:00,6.15948,6.16148,6.15948,6.16148,10000000.0
2006-01-30 03:18:00,6.16197,6.16197,6.16163,6.16163,15000000.0
2006-01-30 03:19:00,6.16177,6.16182,6.15938,6.15987,10000000.0
2006-01-30 03:20:00,6.15963,6.16171,6.15933,6.16108,16000000.0
2006-01-30 03:21:00,6.16173,6.16211,6.16143,6.16178,11000000.0
2006-01-30 03:22:00,6.16223,6.16275,6.16152,6.16162,10000000.0
2006-01-30 03:23:00,6.16198,6.16341,6.16109,6.16109,12000000.0
2006-01-30 03:24:00,6.16138,6.16268,6.16125,6.16134,13000000.0
2006-01-30 03:25:00,6.16191,6.16607,6.16191,6.16599,11000000.0
2006-01-30 03:26:00,6.16468,6.16565,6.16365,6.16417,13000000.0
2006-01-30 03:27:00,6.16318,6.16579,6.16304,6.16509,14000000.0
2006-01-30 03:28:00,6.16433,6.16538,6.16279,6.16279,18000000.0
2006-01-30 03:29:00,6.16231,6.164,6.16228,6.16228,15000000.0
2006-01-30 03:30:00,6.16182,6.16249,6.16151,6.16151,10000000.0
2006-01-30 03:31:00,6.16151,6.16288,6.16147,6.1621,13000000.0
2006-01-30 03:32:00,6.16183,6.16203,6.16178,6.16184,16000000.0
2006-01-30 03:33:00,6.16226,6.16323,6.16226,6.16323,13000000.0
2006-01-30 03:34:00,6.1637,6.16425,6.16313,6.16318,16000000.0
2006-01-30 03:35:00,6.16304,6.16305,6.16184,6.162,10000000.0
2006-01-30 03:36:00,6.16128,6.16258,6.16121,6.16233,11000000.0
2006-01-30 03:37:00,6.16268,6.16363,6.16173,6.16173,13000000.0
2006-01-30 03:38:00,6.16192,6.1633,6.16192,6.1629,13000000.0
2006-01-30 03:39:00,6.1635,6.16411,6.16159,6.16182,13000000.0
2006-01-30 03:40:00,6.16171,6.16295,6.16168,6.16168,12000000.0
2006-01-30 03:41:00,6.16155,6.16215,6.16003,6.16037,16000000.0
2006-01-30 03:42:00,6.16056,6.16191,6.16014,6.16078,21000000.0
2006-01-30 03:43:00,6.16252,6.16262,6.16147,6.16199,18000000.0
2006-01-30 03:44:00,6.16174,6.162,6.16011,6.16055,15000000.0
2006-01-30 03:45:00,6.16024,6.16046,6.16024,6.16046,9000000.0
2006-01-30 03:46:00,6.16081,6.16222,6.16073,6.16115,8000000.0
2006-01-30 03:47:00,6.16072,6.16186,6.16063,6.16186,11000000.0
2006-01-30 03:48:00,6.16219,6.1628,6.1614,6.16229,9000000.0
2006-01-30 03:49:00,6.16295,6.16308,6.16171,6.16171,16000000.0
2006-01-30 03:50:00,6.16133,6.16166,6.16133,6.16153,19000000.0
2006-01-30 03:51:00,6.16164,6.16258,6.16164,6.16258,9000000.0
2006-01-30 03:52:00,6.16315,6.16551,6.16315,6.16469,19000000.0
2006-01-30 03:53:00,6.16422,6.16422,6.16269,6.16339,10000000.0
2006-01-30 03:54:00,6.16316,6.16376,6.16226,6.16306,17000000.0
2006-01-30 03:55:00,6.16276,6.16356,6.16225,6.16322,16000000.0
2006-01-30 03:56:00,6.16324,6.16387,6.16226,6.16226,7000000.0
2006-01-30 03:57:00,6.16215,6.16269,6.1618,6.16269,11000000.0
2006-01-30 03:58:00,6.16152,6.16257,6.16127,6.16134,12000000.0
2006-01-30 03:59:00,6.16184,6.16299,6.16167,6.16199,17000000.0
2006-01-30 04:00:00,6.16219,6.16382,6.16219,6.16224,12000000.0
2006-01-30 04:01:00,6.16204,6.16376,6.16204,6.16256,16000000.0
2006-01-30 04:02:00,6.16134,6.16376,6.16134,6.16271,14000000.0
2006-01-30 04:03:00,6.16288,6.1629,6.16199,6.16259,12000000.0
2006-01-30 04:04:00,6.1643,6.16498,6.16241,6.16266,16000000.0
2006-01-30 04:05:00,6.16257,6.16373,6.16198,6.16373,13000000.0
2006-01-30 04:06:00,6.163,6.16332,6.16228,6.16332,16000000.0
2006-01-30 04:07:00,6.16258,6.16309,6.16196,6.16196,13000000.0
2006-01-30 04:08:00,6.16316,6.16357,6.16213,6.16357,14000000.0
2006-01-30 04:09:00,6.16331,6.16331,6.16203,6.16203,10000000.0
2006-01-30 04:10:00,6.16162,6.16287,6.16162,6.16221,12000000.0
2006-01-30 04:11:00,6.16255,6.16308,6.16161,6.16184,14000000.0
2006-01-30 04:12:00,6.16251,6.16355,6.16205,6.16233,19000000.0
2006-01-30 04:13:00,6.16202,6.16346,6.16202,6.16346,20000000.0
2006-01-30 04:14:00,6.16407,6.16448,6.16316,6.16393,12000000.0
2006-01-30 04:15:00,6.16406,6.1644,6.1633,6.16398,8000000.0
2006-01-30 04:16:00,6.16519,6.16578,6.16403,6.16562,13000000.0
2006-01-30 04:17:00,6.16687,6.16726,6.16596,6.16668,15000000.0
2006-01-30 04:18:00,6.16651,6.16782,6.16613,6.16665,9000000.0
2006-01-30 04:19:00,6.16637,6.16752,6.16625,6.16632,12000000.0
2006-01-30 04:20:00,6.16586,6.16678,6.1655,6.16574,9000000.0
2006-01-30 04:21:00,6.16561,6.16601,6.16348,6.16377,17000000.0
2006-01-30 04:22:00,6.16478,6.16478,6.16305,6.16362,14000000.0
2006-01-30 04:23:00,6.16368,6.1642,6.16302,6.16356,10000000.0
2006-01-30 04:24:00,6.1635,6.16471,6.16325,6.16467,12000000.0
2006-01-30 04:25:00,6.16433,6.16433,6.16364,6.16414,10000000.0
2006-01-30 04:26:00,6.16425,6.1643,6.16405,6.1642,7000000.0
2006-01-30 04:27:00,6.16397,6.16425,6.16391,6.16414,15000000.0
2006-01-30 04:28:00,6.16418,6.16543,6.1641,6.16543,7000000.0
2006-01-30 04:29:00,6.16472,6.1657,6.16422,6.1648,14000000.0
2006-01-30 04:30:00,6.1648,6.16511,6.16375,6.16375,11000000.0
2006-01-30 04:31:00,6.16401,6.16549,6.16401,6.16476,15000000.0
2006-01-30 04:32:00,6.16435,6.16544,6.16404,6.16462,17000000.0
2006-01-30 04:33:00,6.16399,6.16503,6.16399,6.16471,14000000.0
2006-01-30 04:34:00,6.16476,6.16477,6.16454,6.16475,9000000.0
2006-01-30 04:35:00,6.16492,6.16546,6.16421,6.16464,12000000.0
2006-01-30 04:36:00,6.16434,6.16504,6.16285,6.16324,12000000.0
2006-01-30 04:37:00,6.16346,6.16457,6.16327,6.16346,12000000.0
2006-01-30 04:38:00,6.16372,6.1641,6.16302,6.16302,11000000.0
2006-01-30 04:39:00,6.16339,6.16393,6.16313,6.16357,17000000.0
2006-01-30 04:40:00,6.1637,6.16398,6.1637,6.16375,9000000.0
2006-01-30 04:41:00,6.16346,6.16357,6.16202,6.16202,10000000.0
2006-01-30 04:42:00,6.16232,6.164,6.16232,6.164,8000000.0
2006-01-30 04:43:00,6.16355,6.16392,6.16244,6.1633,18000000.0
2006-01-30 04:44:00,6.16285,6.16331,6.16235,6.16238,9000000.0
2006-01-30 04:45:00,6.16213,6.16295,6.16185,6.16227,9000000.0
2006-01-30 04:46:00,6.16337,6.16422,6.16258,6.16282,16000000.0
2006-01-30 04:47:00,6.16291,6.16291,6.1626,6.16265,12000000.0
2006-01-30 04:48:00,6.16305,6.16416,6.16297,6.16297,10000000.0
2006-01-30 04:49:00,6.16251,6.16278,6.16245,6.16245,16000000.0
2006-01-30 04:50:00,6.16281,6.16394,6.16278,6.16278,16000000.0
2006-01-30 04:51:00,6.16346,6.16493,6.16346,6.16407,20000000.0
2006-01-30 04:52:00,6.16449,6.16464,6.16271,6.16385,13000000.0
2006-01-30 04:53:00,6.16427,6.16451,6.16305,6.16451,11000000.0
2006-01-30 04:54:00,6.165,6.165,6.16361,6.16361,11000000.0
2006-01-30 04:55:00,6.16326,6.16466,6.16326,6.16371,12000000.0
2006-01-30 04:56:00,6.16351,6.16448,6.16337,6.16346,16000000.0
2006-01-30 04:57:00,6.16343,6.16418,6.16318,6.16318,7000000.0
2006-01-30 04:58:00,6.16324,6.16551,6.16324,6.16551,13000000.0
2006-01-30 04:59:00,6.16404,6.16471,6.16342,6.16442,17000000.0
2006-01-30 05:00:00,6.16453,6.16548,6.16412,6.1649,10000000.0
2006-01-30 05:01:00,6.16441,6.16441,6.16368,6.16381,13000000.0
2006-01-30 05:02:00,6.16345,6.16373,6.16337,6.16369,18000000.0
2006-01-30 05:03:00,6.16419,6.16481,6.16394,6.16425,9000000.0
2006-01-30 05:04:00,6.1658,6.16638,6.16484,6.16607,12000000.0
2006-01-30 05:05:00,6.16578,6.16602,6.16451,6.16451,10000000.0
2006-01-30 05:06:00,6.16416,6.16677,6.16416,6.16531,20000000.0
2006-01-30 05:07:00,6.16635,6.16642,6.16528,6.1662,10000000.0
2006-01-30 05:08:00,6.16472,6.16593,6.16421,6.16541,17000000.0
2006-01-30 05:09:00,6.16551,6.16616,6.16426,6.16426,15000000.0
2006-01-30 05:10:00,6.1659,6.16679,6.16567,6.16567,10000000.0
2006-01-30 05:11:00,6.16749,6.16749,6.16563,6.16563,16000000.0
2006-01-30 05:12:00,6.16538,6.16752,6.16538,6.16631,7000000.0
2006-01-30 05:13:00,6.16586,6.16698,6.16577,6.16592,12000000.0
2006-01-30 05:14:00,6.16596,6.1672,6.16596,6.16699,14000000.0
2006-01-30 05:15:00,6.16673,6.16775,6.16567,6.16662,16000000.0
2006-01-30 05:16:00,6.16656,6.16687,6.1653,6.16576,15000000.0
2006-01-30 05:17:00,6.16714,6.16719,6.16648,6.16699,10000000.0
2006-01-30 05:18:00,6.16676,6.16697,6.16654,6.16674,13000000.0
2006-01-30 05:19:00,6.16705,6.16736,6.16638,6.1665,13000000.0
2006-01-30 05:20:00,6.16679,6.16773,6.16667,6.16705,20000000.0
2006-01-30 05:21:00,6.16681,6.16783,6.16615,6.16615,9000000.0
2006-01-30 05:22:00,6.16569,6.16738,6.16569,6.16621,17000000.0
2006-01-30 05:23:00,6.1664,6.16767,6.16631,6.16767,14000000.0
2006-01-30 05:24:00,6.16704,6.1678,6.16674,6.16689,19000000.0
2006-01-30 05:25:00,6.1664,6.16775,6.16626,6.16626,13000000.0
2006-01-30 05:26:00,6.16721,6.16849,6.16656,6.16656,13000000.0
2006-01-30 05:27:00,6.16693,6.16898,6.16661,6.16661,13000000.0
2006-01-30 05:28:00,6.16675,6.16727,6.16657,6.16657,10000000.0
2006-01-30 05:29:00,6.1665,6.16718,6.16619,6.1663,17000000.0
2006-01-30 05:30:00,6.16609,6.16766,6.16609,6.16641,21000000.0
2006-01-30 05:31:00,6.16654,6.16728,6.16654,6.16719,13000000.0
2006-01-30 05:32:00,6.16745,6.16789,6.16628,6.16789,16000000.0
2006-01-30 05:33:00,6.1663,6.16705,6.16618,6.16639,13000000.0
2006-01-30 05:34:00,6.16633,6.16695,6.16532,6.16602,13000000.0
2006-01-30 05:35:00,6.16576,6.16703,6.16576,6.1661,14000000.0
2006-01-30 05:36:00,6.16631,6.16737,6.16579,6.16675,18000000.0
2006-01-30 05:37:00,6.16625,6.16731,6.16574,6.16574,12000000.0
2006-01-30 05:38:00,6.16526,6.16671,6.16526,6.16671,13000000.0
2006-01-30 05:39:00,6.16691,6.16759,6.16641,6.16657,21000000.0
2006-01-30 05:40:00,6.16604,6.16672,6.16546,6.16656,14000000.0
2006-01-30 05:41:00,6.16665,6.16679,6.16551,6.16568,13000000.0
2006-01-30 05:42:00,6.1659,6.16596,6.16387,6.16387,8000000.0
2006-01-30 05:43:00,6.16333,6.16451,6.16277,6.16412,13000000.0
2006-01-30 05:44:00,6.1651,6.1651,6.16328,6.16328,13000000.0
2006-01-30 05:45:00,6.16321,6.16508,6.16321,6.16361,24000000.0
2006-01-30 05:46:00,6.16401,6.16509,6.16382,6.16382,14000000.0
2006-01-30 05:47:00,6.16364,6.16529,6.16364,6.16402,11000000.0
2006-01-30 05:48:00,6.16418,6.16512,6.16383,6.16408,18000000.0
2006-01-30 05:49:00,6.166,6.16651,6.16452,6.16556,10000000.0
2006-01-30 05:50:00,6.16636,6.16673,6.16542,6.16542,10000000.0
2006-01-30 05:51:00,6.16637,6.16642,6.16527,6.16546,11000000.0
2006-01-30 05:52:00,6.16673,6.16673,6.16546,6.16546,19000000.0
2006-01-30 05:53:00,6.16558,6.16637,6.16507,6.16535,15000000.0
2006-01-30 05:54:00,6.16506,6.1656,6.16384,6.16384,7000000.0
2006-01-30 05:55:00,6.16406,6.16525,6.16399,6.16439,12000000.0
2006-01-30 05:56:00,6.16483,6.16666,6.16483,6.16654,16000000.0
2006-01-30 05:57:00,6.16648,6.16679,6.16557,6.16566,11000000.0
2006-01-30 05:58:00,6.1658,6.16745,6.1658,6.16685,22000000.0
2006-01-30 05:59:00,6.16716,6.16788,6.16669,6.1676,9000000.0
2006-01-30 06:00:00,6.16701,6.16844,6.16652,6.16844,17000000.0
2006-01-30 06:01:00,6.1672,6.16793,6.16629,6.16641,18000000.0
2006-01-30 06:02:00,6.16621,6.16723,6.16615,6.16615,18000000.0
2006-01-30 06:03:00,6.16574,6.16707,6.16538,6.16662,16000000.0
2006-01-30 06:04:00,6.1661,6.1671,6.16583,6.16684,8000000.0
2006-01-30 06:05:00,6.16671,6.16737,6.16607,6.16607,10000000.0
2006-01-30 06:06:00,6.16562,6.16763,6.16554,6.16613,27000000.0
2006-01-30 06:07:00,6.16597,6.16744,6.16597,6.16614,17000000.0
2006-01-30 06:08:00,6.16717,6.16717,6.16567,6.16567,14000000.0
2006-01-30 06:09:00,6.16713,6.16787,6.16632,6.16632,13000000.0
2006-01-30 06:10:00,6.16584,6.16716,6.16581,6.16693,14000000.0
2006-01-30 06:11:00,6.16707,6.16792,6.16646,6.16725,16000000.0
2006-01-30 06:12:00,6.16765,6.16849,6.16658,6.16844,17000000.0
2006-01-30 06:13:00,6.16842,6.16868,6.16678,6.16678,14000000.0
2006-01-30 06:14:00,6.16685,6.16763,6.16634,6.16634,12000000.0
2006-01-30 06:15:00,6.16717,6.16773,6.16632,6.16632,13000000.0
2006-01-30 06:16:00,6.16614,6.16712,6.16614,6.16642,14000000.0
2006-01-30 06:17:00,6.16649,6.16748,6.16619,6.16619,11000000.0
2006-01-30 06:18:00,6.1667,6.168,6.16643,6.16701,12000000.0
2006-01-30 06:19:00,6.1674,6.1674,6.16603,6.16726,19000000.0
2006-01-30 06:20:00,6.16679,6.1672,6.16613,6.1672,11000000.0
2006-01-30 06:21:00,6.1668,6.16745,6.16648,6.1665,9000000.0
2006-01-30 06:22:00,6.16637,6.1676,6.16637,6.1673,22000000.0
2006-01-30 06:23:00,6.16748,6.16819,6.16714,6.16732,18000000.0
2006-01-30 06:24:00,6.1674,6.16756,6.1665,6.16746,8000000.0
2006-01-30 06:25:00,6.16673,6.16755,6.16641,6.16641,9000000.0
2006-01-30 06:26:00,6.16659,6.16798,6.16625,6.16625,13000000.0
2006-01-30 06:27:00,6.16614,6.16754,6.16614,6.16718,15000000.0
2006-01-30 06:28:00,6.16782,6.16827,6.16685,6.16827,18000000.0
2006-01-30 06:29:00,6.16708,6.16742,6.16625,6.16742,16000000.0
2006-01-30 06:30:00,6.16758,6.1677,6.16628,6.16628,10000000.0
2006-01-30 06:31:00,6.16563,6.16715,6.16563,6.16666,13000000.0
2006-01-30 06:32:00,6.16609,6.16709,6.16582,6.16689,10000000.0
2006-01-30 06:33:00,6.16645,6.16653,6.16629,6.16653,10000000.0
2006-01-30 06:34:00,6.16651,6.16709,6.16594,6.16647,15000000.0
2006-01-30 06:35:00,6.16753,6.16761,6.1662,6.1662,13000000.0
2006-01-30 06:36:00,6.16607,6.16707,6.1657,6.1657,23000000.0
2006-01-30 06:37:00,6.16602,6.16677,6.16529,6.16617,11000000.0
2006-01-30 06:38:00,6.16577,6.16641,6.16512,6.16552,17000000.0
2006-01-30 06:39:00,6.16526,6.16623,6.16498,6.16511,8000000.0
2006-01-30 06:40:00,6.16519,6.16615,6.16489,6.16614,15000000.0
2006-01-30 06:41:00,6.16559,6.16599,6.16538,6.1656,15000000.0
2006-01-30 06:42:00,6.16553,6.16587,6.16436,6.16496,16000000.0
2006-01-30 06:43:00,6.16583,6.16634,6.1648,6.16583,12000000.0
2006-01-30 06:44:00,6.16565,6.16565,6.16441,6.16513,13000000.0
2006-01-30 06:45:00,6.16577,6.16607,6.16505,6.16552,14000000.0
2006-01-30 06:46:00,6.16562,6.16624,6.16497,6.166,12000000.0
2006-01-30 06:47:00,6.16537,6.16542,6.1646,6.16466,11000000.0
2006-01-30 06:48:00,6.16457,6.16463,6.16438,6.16457,15000000.0
2006-01-30 06:49:00,6.16477,6.16555,6.16401,6.16442,17000000.0
2006-01-30 06:50:00,6.1644,6.16543,6.16432,6.16432,13000000.0
2006-01-30 06:51:00,6.16443,6.1646,6.16428,6.16428,8000000.0
2006-01-30 06:52:00,6.16452,6.16462,6.16428,6.16438,14000000.0
2006-01-30 06:53:00,6.16449,6.16459,6.16433,6.16448,13000000.0
2006-01-30 06:54:00,6.16449,6.1652,6.16428,6.16434,8000000.0
2006-01-30 06:55:00,6.16433,6.16575,6.16433,6.16558,10000000.0
2006-01-30 06:56:00,6.16604,6.16646,6.16505,6.16561,11000000.0
2006-01-30 06:57:00,6.16587,6.16681,6.16581,6.16677,17000000.0
2006-01-30 06:58:00,6.16562,6.1671,6.16523,6.16544,12000000.0
2006-01-30 06:59:00,6.16613,6.16691,6.16571,6.16655,14000000.0
2006-01-30 07:00:00,6.16652,6.16689,6.16561,6.16561,11000000.0
2006-01-30 07:01:00,6.16564,6.16694,6.16564,6.1664,10000000.0
2006-01-30 07:02:00,6.16684,6.16764,6.16595,6.16595,14000000.0
2006-01-30 07:03:00,6.16583,6.16633,6.16575,6.16633,7000000.0
2006-01-30 07:04:00,6.16681,6.1672,6.16598,6.16703,16000000.0
2006-01-30 07:05:00,6.16612,6.16612,6.16523,6.16551,15000000.0
2006-01-30 07:06:00,6.16489,6.16514,6.16489,6.16499,16000000.0
2006-01-30 07:07:00,6.16526,6.16603,6.16492,6.16492,12000000.0
2006-01-30 07:08:00,6.16521,6.16579,6.1643,6.1643,8000000.0
2006-01-30 07:09:00,6.16398,6.16473,6.16352,6.16368,8000000.0
2006-01-30 07:10:00,6.16375,6.16429,6.16259,6.16259,16000000.0
2006-01-30 07:11:00,6.16235,6.16354,6.16217,6.16217,17000000.0
2006-01-30 07:12:00,6.16274,6.16472,6.16274,6.16293,20000000.0
2006-01-30 07:13:00,6.16425,6.16425,6.1629,6.16314,18000000.0
2006-01-30 07:14:00,6.16286,6.16301,6.16277,6.16288,11000000.0
2006-01-30 07:15:00,6.16288,6.16301,6.16272,6.16301,18000000.0
2006-01-30 07:16:00,6.16295,6.16435,6.16265,6.16303,18000000.0
2006-01-30 07:17:00,6.16402,6.16402,6.16237,6.16237,12000000.0
2006-01-30 07:18:00,6.16228,6.16323,6.16207,6.16273,18000000.0
2006-01-30 07:19:00,6.16263,6.16266,6.16135,6.16135,14000000.0
2006-01-30 07:20:00,6.16153,6.16238,6.16092,6.16238,18000000.0
2006-01-30 07:21:00,6.16243,6.16262,6.1612,6.16167,13000000.0
2006-01-30 07:22:00,6.16161,6.16335,6.16161,6.16174,14000000.0
2006-01-30 07:23:00,6.16159,6.16264,6.16159,6.1616,15000000.0
2006-01-30 07:24:00,6.16194,6.16271,6.16168,6.16239,16000000.0
2006-01-30 07:25:00,6.16274,6.16279,6.16178,6.16235,15000000.0
2006-01-30 07:26:00,6.16275,6.16275,6.16176,6.16189,13000000.0
2006-01-30 07:27:00,6.16212,6.16321,6.16189,6.16189,12000000.0
2006-01-30 07:28:00,6.16182,6.16182,6.16151,6.16155,22000000.0
2006-01-30 07:29:00,6.16194,6.16288,6.16163,6.16163,16000000.0
2006-01-30 07:30:00,6.16169,6.16259,6.16169,6.16175,14000000.0
2006-01-30 07:31:00,6.16169,6.16246,6.1616,6.1616,13000000.0
2006-01-30 07:32:00,6.16188,6.16294,6.16188,6.1623,9000000.0
2006-01-30 07:33:00,6.16293,6.163,6.16224,6.16233,7000000.0
2006-01-30 07:34:00,6.1622,6.16401,6.16216,6.16332,18000000.0
2006-01-30 07:35:00,6.16339,6.16353,6.16205,6.16205,9000000.0
2006-01-30 07:36:00,6.16295,6.1637,6.16208,6.16276,13000000.0
2006-01-30 07:37:00,6.16177,6.16205,6.16177,6.16205,11000000.0
2006-01-30 07:38:00,6.16175,6.16378,6.16175,6.16378,11000000.0
2006-01-30 07:39:00,6.16337,6.16367,6.16254,6.16367,19000000.0
2006-01-30 07:40:00,6.1636,6.16368,6.16274,6.16333,11000000.0
2006-01-30 07:41:00,6.16478,6.16491,6.16341,6.16363,7000000.0
2006-01-30 07:42:00,6.1637,6.1641,6.16277,6.16277,13000000.0
2006-01-30 07:43:00,6.16287,6.16403,6.16277,6.16403,14000000.0
2006-01-30 07:44:00,6.16231,6.16304,6.16195,6.16304,10000000.0
2006-01-30 07:45:00,6.16371,6.1638,6.16224,6.16283,8000000.0
2006-01-30 07:46:00,6.1619,6.16263,6.1619,6.16255,13000000.0
2006-01-30 07:47:00,6.16292,6.16382,6.16204,6.16204,15000000.0
2006-01-30 07:48:00,6.16226,6.16322,6.16185,6.16185,13000000.0
2006-01-30 07:49:00,6.16199,6.16261,6.16199,6.16261,10000000.0
2006-01-30 07:50:00,6.16221,6.16221,6.16047,6.1617,17000000.0
2006-01-30 07:51:00,6.16189,6.16213,6.16111,6.16111,16000000.0
2006-01-30 07:52:00,6.161,6.16171,6.16028,6.16028,13000000.0
2006-01-30 07:53:00,6.16059,6.16186,6.16059,6.16148,10000000.0
2006-01-30 07:54:00,6.16108,6.16136,6.16032,6.16079,11000000.0
2006-01-30 07:55:00,6.1599,6.16101,6.1599,6.16088,12000000.0
2006-01-30 07:56:00,6.16184,6.16198,6.16057,6.16093,13000000.0
2006-01-30 07:57:00,6.16123,6.16183,6.16103,6.16103,8000000.0
2006-01-30 07:58:00,6.16094,6.16174,6.16074,6.16074,14000000.0
2006-01-30 07:59:00,6.16075,6.16206,6.16073,6.16093,15000000.0
2006-01-30 08:00:00,6.16144,6.16204,6.16124,6.16124,10000000.0
2006-01-30 08:01:00,6.16103,6.16188,6.16088,6.16089,13000000.0
2006-01-30 08:02:00,6.16025,6.16052,6.16025,6.1605,14000000.0
2006-01-30 08:03:00,6.16084,6.16155,6.15926,6.16081,12000000.0
2006-01-30 08:04:00,6.16023,6.16103,6.15964,6.1604,16000000.0
2006-01-30 08:05:00,6.16002,6.16104,6.15975,6.16054,14000000.0
2006-01-30 08:06:00,6.16113,6.16173,6.1605,6.16112,19000000.0
2006-01-30 08:07:00,6.16069,6.16211,6.16053,6.1606,19000000.0
2006-01-30 08:08:00,6.16032,6.16065,6.15984,6.16003,11000000.0
2006-01-30 08:09:00,6.16072,6.16081,6.15941,6.15941,10000000.0
2006-01-30 08:10:00,6.15911,6.16057,6.15911,6.15934,16000000.0
2006-01-30 08:11:00,6.15918,6.16002,6.159,6.159,9000000.0
2006-01-30 08:12:00,6.15937,6.16048,6.15937,6.15976,10000000.0
2006-01-30 08:13:00,6.16031,6.16044,6.15928,6.15928,11000000.0
2006-01-30 08:14:00,6.15924,6.16079,6.15919,6.15934,12000000.0
2006-01-30 08:15:00,6.15901,6.15988,6.15901,6.15927,15000000.0
2006-01-30 08:16:00,6.1593,6.16112,6.1593,6.16112,14000000.0
2006-01-30 08:17:00,6.1593,6.16059,6.15897,6.15897,10000000.0
2006-01-30 08:18:00,6.15922,6.16025,6.15889,6.16025,9000000.0
2006-01-30 08:19:00,6.16073,6.16131,6.16026,6.16043,11000000.0
2006-01-30 08:20:00,6.15989,6.16147,6.15959,6.16147,11000000.0
2006-01-30 08:21:00,6.16122,6.16201,6.16051,6.1614,20000000.0
2006-01-30 08:22:00,6.16077,6.16115,6.16013,6.16115,8000000.0
2006-01-30 08:23:00,6.16079,6.16126,6.15989,6.16106,12000000.0
2006-01-30 08:24:00,6.1607,6.16071,6.15978,6.15978,13000000.0
2006-01-30 08:25:00,6.15984,6.16112,6.15956,6.15956,12000000.0
2006-01-30 08:26:00,6.1593,6.16014,6.15911,6.15916,13000000.0
2006-01-30 08:27:00,6.15902,6.15975,6.15902,6.15959,11000000.0
2006-01-30 08:28:00,6.15951,6.15984,6.15889,6.15961,8000000.0
2006-01-30 08:29:00,6.15901,6.15987,6.15791,6.15823,12000000.0
2006-01-30 08:30:00,6.1586,6.15905,6.15798,6.15854,11000000.0
2006-01-30 08:31:00,6.15896,6.15912,6.15768,6.15771,10000000.0
2006-01-30 08:32:00,6.15733,6.15868,6.15733,6.15738,13000000.0
2006-01-30 08:33:00,6.15752,6.15858,6.157,6.157,11000000.0
2006-01-30 08:34:00,6.15659,6.15775,6.15627,6.15662,17000000.0
2006-01-30 08:35:00,6.1566,6.15845,6.1566,6.15845,11000000.0
2006-01-30 08:36:00,6.1581,6.15817,6.15715,6.15786,10000000.0
2006-01-30 08:37:00,6.15802,6.15832,6.157,6.15814,9000000.0
2006-01-30 08:38:00,6.15769,6.15872,6.15706,6.15872,18000000.0
2006-01-30 08:39:00,6.15746,6.15873,6.15697,6.15829,8000000.0
2006-01-30 08:40:00,6.15706,6.15859,6.15701,6.15859,7000000.0
2006-01-30 08:41:00,6.15796,6.1583,6.15652,6.15652,16000000.0
2006-01-30 08:42:00,6.15639,6.15737,6.15639,6.15692,14000000.0
2006-01-30 08:43:00,6.15736,6.15776,6.15615,6.1567,12000000.0
2006-01-30 08:44:00,6.15666,6.15779,6.15666,6.15779,9000000.0
2006-01-30 08:45:00,6.15775,6.15775,6.15654,6.15654,18000000.0
2006-01-30 08:46:00,6.15659,6.15851,6.15659,6.15721,14000000.0
2006-01-30 08:47:00,6.15725,6.15879,6.15699,6.15812,18000000.0
2006-01-30 08:48:00,6.15753,6.15957,6.15753,6.15754,12000000.0
2006-01-30 08:49:00,6.15844,6.15859,6.15683,6.15683,14000000.0
2006-01-30 08:50:00,6.15794,6.15813,6.15673,6.15792,16000000.0
2006-01-30 08:51:00,6.15814,6.15841,6.15672,6.15735,21000000.0
2006-01-30 08:52:00,6.15707,6.15867,6.15707,6.15811,20000000.0
2006-01-30 08:53:00,6.15759,6.15812,6.15679,6.15732,7000000.0
2006-01-30 08:54:00,6.15834,6.15988,6.15819,6.15914,17000000.0
2006-01-30 08:55:00,6.15894,6.15933,6.15829,6.15848,12000000.0
2006-01-30 08:56:00,6.15814,6.15927,6.15791,6.15791,17000000.0
2006-01-30 08:57:00,6.15748,6.15864,6.15739,6.15864,16000000.0
2006-01-30 08:58:00,6.15637,6.15821,6.15614,6.15795,12000000.0
2006-01-30 08:59:00,6.15786,6.15809,6.15659,6.15735,13000000.0
2006-01-30 09:00:00,6.15694,6.15694,6.15314,6.15598,17000000.0
2006-01-30 09:01:00,6.15706,6.15859,6.15697,6.15842,13000000.0
2006-01-30 09:02:00,6.1594,6.16109,6.1594,6.16109,8000000.0
2006-01-30 09:03:00,6.16048,6.1609,6.15868,6.15942,16000000.0
2006-01-30 09:04:00,6.15795,6.15872,6.1579,6.15797,8000000.0
2006-01-30 09:05:00,6.15743,6.1583,6.15698,6.15786,11000000.0
2006-01-30 09:06:00,6.15802,6.15886,6.15717,6.15717,10000000.0
2006-01-30 09:07:00,6.15761,6.15901,6.15754,6.15808,10000000.0
2006-01-30 09:08:00,6.15788,6.15921,6.15781,6.15909,19000000.0
2006-01-30 09:09:00,6.1583,6.15857,6.1572,6.15804,16000000.0
2006-01-30 09:10:00,6.15798,6.15869,6.15777,6.15777,8000000.0
2006-01-30 09:11:00,6.15766,6.15866,6.15738,6.15738,11000000.0
2006-01-30 09:12:00,6.15752,6.15885,6.15752,6.15765,16000000.0
2006-01-30 09:13:00,6.15841,6.15937,6.15656,6.15927,15000000.0
2006-01-30 09:14:00,6.15857,6.15857,6.15665,6.15735,17000000.0
2006-01-30 09:15:00,6.15834,6.15897,6.15739,6.15868,12000000.0
2006-01-30 09:16:00,6.15909,6.15969,6.15855,6.1587,14000000.0
2006-01-30 09:17:00,6.15907,6.15979,6.15807,6.15963,14000000.0
2006-01-30 09:18:00,6.15926,6.15967,6.15872,6.1592,18000000.0
2006-01-30 09:19:00,6.15879,6.16065,6.15869,6.15919,14000000.0
2006-01-30 09:20:00,6.15967,6.16183,6.15846,6.16056,18000000.0
2006-01-30 09:21:00,6.1614,6.16186,6.16049,6.16183,17000000.0
2006-01-30 09:22:00,6.16024,6.16133,6.15965,6.16032,13000000.0
2006-01-30 09:23:00,6.16074,6.16169,6.16035,6.16092,12000000.0
2006-01-30 09:24:00,6.16031,6.16137,6.15952,6.16137,14000000.0
2006-01-30 09:25:00,6.1607,6.1612,6.16046,6.16104,9000000.0
2006-01-30 09:26:00,6.15997,6.16073,6.15858,6.1592,13000000.0
2006-01-30 09:27:00,6.15922,6.15923,6.15777,6.15853,13000000.0
2006-01-30 09:28:00,6.15873,6.15905,6.15732,6.15861,19000000.0
2006-01-30 09:29:00,6.15963,6.15963,6.15785,6.15891,14000000.0
2006-01-30 09:30:00,6.15795,6.15812,6.15658,6.15755,15000000.0
2006-01-30 09:31:00,6.15625,6.15669,6.15528,6.15576,11000000.0
2006-01-30 09:32:00,6.15584,6.15778,6.15558,6.15706,16000000.0
2006-01-30 09:33:00,6.15908,6.1597,6.15629,6.15697,9000000.0
2006-01-30 09:34:00,6.15726,6.15748,6.15563,6.15748,18000000.0
2006-01-30 09:35:00,6.15728,6.15755,6.15516,6.15516,14000000.0
2006-01-30 09:36:00,6.15647,6.15811,6.15585,6.15811,16000000.0
2006-01-30 09:37:00,6.15731,6.15828,6.15666,6.15748,20000000.0
2006-01-30 09:38:00,6.15787,6.15787,6.15618,6.15618,19000000.0
2006-01-30 09:39:00,6.15677,6.15848,6.15677,6.15745,16000000.0
2006-01-30 09:40:00,6.15832,6.15841,6.15604,6.15751,12000000.0
2006-01-30 09:41:00,6.15719,6.15782,6.15574,6.1577,18000000.0
2006-01-30 09:42:00,6.1581,6.15814,6.15666,6.15814,16000000.0
2006-01-30 09:43:00,6.15781,6.15821,6.15689,6.1569,15000000.0
2006-01-30 09:44:00,6.15694,6.15727,6.15607,6.15727,13000000.0
2006-01-30 09:45:00,6.15715,6.15744,6.15608,6.15717,13000000.0
2006-01-30 09:46:00,6.15857,6.15857,6.15674,6.15801,17000000.0
2006-01-30 09:47:00,6.15747,6.1575,6.15603,6.15656,13000000.0
2006-01-30 09:48:00,6.15656,6.15849,6.155,6.15648,16000000.0
2006-01-30 09:49:00,6.15608,6.1568,6.15531,6.15593,17000000.0
2006-01-30 09:50:00,6.15672,6.15832,6.15648,6.15648,12000000.0
2006-01-30 09:51:00,6.15664,6.15852,6.15664,6.1578,16000000.0
2006-01-30 09:52:00,6.15799,6.15936,6.15765,6.15935,16000000.0
2006-01-30 09:53:00,6.15926,6.15997,6.15818,6.15892,15000000.0
2006-01-30 09:54:00,6.15958,6.15958,6.1578,6.1578,15000000.0
2006-01-30 09:55:00,6.15766,6.15846,6.15675,6.1572,15000000.0
2006-01-30 09:56:00,6.15664,6.15711,6.15553,6.15637,17000000.0
2006-01-30 09:57:00,6.15618,6.1571,6.15521,6.15604,12000000.0
2006-01-30 09:58:00,6.15718,6.15929,6.15655,6.15718,14000000.0
2006-01-30 09:59:00,6.15699,6.15699,6.1559,6.15634,10000000.0
2006-01-30 10:00:00,6.15689,6.1577,6.15496,6.15496,11000000.0
2006-01-30 10:01:00,6.15623,6.15711,6.15564,6.15576,24000000.0
2006-01-30 10:02:00,6.1555,6.157,6.1555,6.15568,14000000.0
2006-01-30 10:03:00,6.15616,6.15732,6.15616,6.15696,16000000.0
2006-01-30 10:04:00,6.15696,6.15753,6.15664,6.1567,10000000.0
2006-01-30 10:05:00,6.15585,6.15594,6.15457,6.15457,10000000.0
2006-01-30 10:06:00,6.15372,6.15552,6.15372,6.15552,9000000.0
2006-01-30 10:07:00,6.15595,6.15692,6.15567,6.15588,11000000.0
2006-01-30 10:08:00,6.15595,6.15625,6.15519,6.15519,9000000.0
2006-01-30 10:09:00,6.15521,6.15662,6.15521,6.15626,11000000.0
2006-01-30 10:10:00,6.15633,6.15807,6.15618,6.15807,15000000.0
2006-01-30 10:11:00,6.15836,6.15836,6.15705,6.15721,16000000.0
2006-01-30 10:12:00,6.15806,6.15831,6.15692,6.15701,19000000.0
2006-01-30 10:13:00,6.15702,6.15869,6.15702,6.15711,9000000.0
2006-01-30 10:14:00,6.15743,6.15782,6.15676,6.1574,11000000.0
2006-01-30 10:15:00,6.15765,6.15837,6.15627,6.15733,8000000.0
2006-01-30 10:16:00,6.15743,6.15851,6.15662,6.15767,17000000.0
2006-01-30 10:17:00,6.15837,6.15844,6.15748,6.15778,16000000.0
2006-01-30 10:18:00,6.15754,6.15839,6.15715,6.15822,16000000.0
2006-01-30 10:19:00,6.15787,6.15939,6.15783,6.1593,17000000.0
2006-01-30 10:20:00,6.15897,6.16029,6.15845,6.16029,16000000.0
2006-01-30 10:21:00,6.16068,6.16125,6.16036,6.16036,7000000.0
2006-01-30 10:22:00,6.16016,6.1619,6.16016,6.1619,10000000.0
2006-01-30 10:23:00,6.16214,6.1632,6.16105,6.1632,14000000.0
2006-01-30 10:24:00,6.16295,6.16371,6.16217,6.16326,13000000.0
2006-01-30 10:25:00,6.16271,6.16271,6.16089,6.16193,12000000.0
2006-01-30 10:26:00,6.16229,6.16259,6.1609,6.16259,11000000.0
2006-01-30 10:27:00,6.16259,6.16261,6.16115,6.16261,13000000.0
2006-01-30 10:28:00,6.16339,6.16533,6.16275,6.16473,13000000.0
2006-01-30 10:29:00,6.16627,6.16895,6.16627,6.16895,11000000.0
2006-01-30 10:30:00,6.1678,6.16812,6.16684,6.16778,9000000.0
2006-01-30 10:31:00,6.1687,6.17094,6.16861,6.17094,16000000.0
2006-01-30 10:32:00,6.17136,6.17282,6.17103,6.17103,9000000.0
2006-01-30 10:33:00,6.17038,6.17083,6.16969,6.16969,12000000.0
2006-01-30 10:34:00,6.16892,6.17013,6.16767,6.16911,11000000.0
2006-01-30 10:35:00,6.16998,6.17071,6.16838,6.16924,17000000.0
2006-01-30 10:36:00,6.16941,6.16963,6.1684,6.16842,10000000.0
2006-01-30 10:37:00,6.16817,6.16912,6.1674,6.16912,15000000.0
2006-01-30 10:38:00,6.16994,6.16994,6.16748,6.1679,17000000.0
2006-01-30 10:39:00,6.16876,6.17004,6.1672,6.16871,13000000.0
2006-01-30 10:40:00,6.16965,6.16992,6.16864,6.16926,10000000.0
2006-01-30 10:41:00,6.1698,6.17058,6.16893,6.16981,15000000.0
2006-01-30 10:42:00,6.16931,6.17011,6.16794,6.17011,12000000.0
2006-01-30 10:43:00,6.1705,6.1705,6.16818,6.16924,13000000.0
2006-01-30 10:44:00,6.16918,6.16923,6.16813,6.16899,12000000.0
2006-01-30 10:45:00,6.16875,6.16875,6.16726,6.16773,13000000.0
2006-01-30 10:46:00,6.16826,6.16888,6.16796,6.16796,13000000.0
2006-01-30 10:47:00,6.16868,6.16881,6.16781,6.16799,7000000.0
2006-01-30 10:48:00,6.16775,6.16976,6.16775,6.16848,12000000.0
2006-01-30 10:49:00,6.16888,6.16941,6.16782,6.16849,10000000.0
2006-01-30 10:50:00,6.1699,6.17047,6.16934,6.17031,14000000.0
2006-01-30 10:51:00,6.17118,6.17195,6.17008,6.17008,11000000.0
2006-01-30 10:52:00,6.16663,6.17175,6.16663,6.16857,20000000.0
2006-01-30 10:53:00,6.17127,6.17254,6.17076,6.17076,9000000.0
2006-01-30 10:54:00,6.17149,6.17411,6.17149,6.17306,18000000.0
2006-01-30 10:55:00,6.17195,6.17256,6.17103,6.17209,10000000.0
2006-01-30 10:56:00,6.17185,6.17259,6.17094,6.17259,11000000.0
2006-01-30 10:57:00,6.1725,6.17257,6.17185,6.17257,8000000.0
2006-01-30 10:58:00,6.17316,6.17356,6.17249,6.17264,10000000.0
2006-01-30 10:59:00,6.17306,6.17318,6.17144,6.17144,10000000.0
2006-01-30 11:00:00,6.16962,6.17032,6.16803,6.16924,15000000.0
2006-01-30 11:01:00,6.16968,6.17038,6.16859,6.16915,12000000.0
2006-01-30 11:02:00,6.17009,6.17009,6.16879,6.16902,8000000.0
2006-01-30 11:03:00,6.16921,6.16963,6.16869,6.16898,11000000.0
2006-01-30 11:04:00,6.16988,6.17059,6.16905,6.17013,15000000.0
2006-01-30 11:05:00,6.16984,6.17057,6.16932,6.16932,17000000.0
2006-01-30 11:06:00,6.16964,6.17128,6.16964,6.16978,12000000.0
2006-01-30 11:07:00,6.16988,6.17143,6.16987,6.17006,11000000.0
2006-01-30 11:08:00,6.16994,6.17177,6.16994,6.17048,22000000.0
2006-01-30 11:09:00,6.17104,6.17193,6.17078,6.1717,9000000.0
2006-01-30 11:10:00,6.17191,6.17334,6.17092,6.17092,16000000.0
2006-01-30 11:11:00,6.1721,6.17321,6.17187,6.17312,7000000.0
2006-01-30 11:12:00,6.17286,6.17295,6.1713,6.1713,15000000.0
2006-01-30 11:13:00,6.17151,6.17209,6.17029,6.17048,11000000.0
2006-01-30 11:14:00,6.17037,6.17198,6.17037,6.17146,18000000.0
2006-01-30 11:15:00,6.17144,6.17323,6.17093,6.17227,11000000.0
2006-01-30 11:16:00,6.17062,6.17143,6.17014,6.17014,13000000.0
2006-01-30 11:17:00,6.17106,6.17179,6.17059,6.17099,13000000.0
2006-01-30 11:18:00,6.17106,6.17138,6.1706,6.17067,9000000.0
2006-01-30 11:19:00,6.17166,6.17354,6.17166,6.17318,17000000.0
2006-01-30 11:20:00,6.17361,6.17405,6.1727,6.17383,14000000.0
2006-01-30 11:21:00,6.17399,6.17437,6.17334,6.17359,14000000.0
2006-01-30 11:22:00,6.17327,6.17402,6.17253,6.17402,22000000.0
2006-01-30 11:23:00,6.17245,6.17258,6.17169,6.17179,8000000.0
2006-01-30 11:24:00,6.17151,6.17322,6.17096,6.1712,18000000.0
2006-01-30 11:25:00,6.17036,6.17213,6.17023,6.17198,9000000.0
2006-01-30 11:26:00,6.17114,6.17205,6.17055,6.17141,15000000.0
2006-01-30 11:27:00,6.17131,6.17169,6.1703,6.1703,10000000.0
2006-01-30 11:28:00,6.17059,6.17218,6.17059,6.17146,13000000.0
2006-01-30 11:29:00,6.17114,6.17199,6.17029,6.17047,17000000.0
2006-01-30 11:30:00,6.17146,6.17184,6.17026,6.17145,13000000.0
2006-01-30 11:31:00,6.17101,6.17101,6.16834,6.17011,12000000.0
2006-01-30 11:32:00,6.17016,6.17033,6.16888,6.17009,20000000.0
2006-01-30 11:33:00,6.16942,6.17059,6.1693,6.17059,16000000.0
2006-01-30 11:34:00,6.17053,6.17053,6.16936,6.16995,13000000.0
2006-01-30 11:35:00,6.16981,6.17022,6.16875,6.16875,14000000.0
2006-01-30 11:36:00,6.16869,6.16985,6.16867,6.16985,11000000.0
2006-01-30 11:37:00,6.16948,6.17033,6.16858,6.1693,16000000.0
2006-01-30 11:38:00,6.169,6.1694,6.16868,6.16935,8000000.0
2006-01-30 11:39:00,6.16933,6.16975,6.1683,6.16951,11000000.0
2006-01-30 11:40:00,6.169,6.16972,6.16788,6.16788,12000000.0
2006-01-30 11:41:00,6.16912,6.16935,6.16829,6.16935,10000000.0
2006-01-30 11:42:00,6.16904,6.16904,6.16686,6.1673,10000000.0
2006-01-30 11:43:00,6.16699,6.16742,6.16517,6.16597,17000000.0
2006-01-30 11:44:00,6.16594,6.16614,6.16479,6.16519,15000000.0
2006-01-30 11:45:00,6.1654,6.1654,6.16442,6.16484,16000000.0
2006-01-30 11:46:00,6.16571,6.16696,6.16504,6.16504,7000000.0
2006-01-30 11:47:00,6.16546,6.16546,6.16406,6.16406,16000000.0
2006-01-30 11:48:00,6.16347,6.16451,6.16242,6.16376,13000000.0
2006-01-30 11:49:00,6.16437,6.16437,6.16237,6.1625,10000000.0
2006-01-30 11:50:00,6.16389,6.16389,6.1623,6.16292,12000000.0
2006-01-30 11:51:00,6.1636,6.1648,6.16342,6.1645,14000000.0
2006-01-30 11:52:00,6.16465,6.16485,6.16356,6.16356,18000000.0
2006-01-30 11:53:00,6.16464,6.16637,6.1641,6.16598,16000000.0
2006-01-30 11:54:00,6.16571,6.16585,6.16411,6.16411,8000000.0
2006-01-30 11:55:00,6.1633,6.16423,6.16293,6.16335,8000000.0
2006-01-30 11:56:00,6.16283,6.16296,6.16219,6.16265,8000000.0
2006-01-30 11:57:00,6.16205,6.16274,6.16101,6.16186,11000000.0
2006-01-30 11:58:00,6.16336,6.16354,6.16239,6.16304,14000000.0
2006-01-30 11:59:00,6.1621,6.16353,6.16183,6.16282,11000000.0
2006-01-30 12:00:00,6.16382,6.16457,6.16251,6.16451,15000000.0
2006-01-30 12:01:00,6.16479,6.16479,6.16258,6.16326,13000000.0
2006-01-30 12:02:00,6.1635,6.16414,6.16218,6.16382,15000000.0
2006-01-30 12:03:00,6.16374,6.16415,6.16321,6.16386,11000000.0
2006-01-30 12:04:00,6.16366,6.1648,6.1633,6.16383,9000000.0
2006-01-30 12:05:00,6.16447,6.16474,6.16389,6.16393,9000000.0
2006-01-30 12:06:00,6.16369,6.16517,6.1635,6.16463,15000000.0
2006-01-30 12:07:00,6.16503,6.16573,6.16462,6.16552,11000000.0
2006-01-30 12:08:00,6.16547,6.16655,6.16404,6.16404,8000000.0
2006-01-30 12:09:00,6.16505,6.1656,6.16427,6.16455,18000000.0
2006-01-30 12:10:00,6.16377,6.16517,6.16342,6.16482,14000000.0
2006-01-30 12:11:00,6.16499,6.16521,6.16429,6.16463,9000000.0
2006-01-30 12:12:00,6.16481,6.16615,6.16447,6.16447,18000000.0
2006-01-30 12:13:00,6.16489,6.16584,6.16428,6.16433,12000000.0
2006-01-30 12:14:00,6.1638,6.16556,6.1638,6.16556,10000000.0
2006-01-30 12:15:00,6.16602,6.16609,6.16432,6.16526,8000000.0
2006-01-30 12:16:00,6.16483,6.16596,6.16388,6.16507,14000000.0
2006-01-30 12:17:00,6.16558,6.16558,6.16396,6.16542,13000000.0
2006-01-30 12:18:00,6.16527,6.16563,6.16483,6.16483,10000000.0
2006-01-30 12:19:00,6.16489,6.16572,6.1641,6.16572,11000000.0
2006-01-30 12:20:00,6.16562,6.16578,6.16492,6.16548,8000000.0
2006-01-30 12:21:00,6.16544,6.16718,6.16544,6.16694,20000000.0
2006-01-30 12:22:00,6.16732,6.16732,6.16531,6.16531,14000000.0
2006-01-30 12:23:00,6.16549,6.1662,6.16517,6.16566,11000000.0
2006-01-30 12:24:00,6.16619,6.16741,6.16575,6.1668,17000000.0
2006-01-30 12:25:00,6.16735,6.16832,6.16673,6.16765,12000000.0
2006-01-30 12:26:00,6.16783,6.16857,6.16759,6.16777,7000000.0
2006-01-30 12:27:00,6.1679,6.16817,6.167,6.16786,7000000.0
2006-01-30 12:28:00,6.1684,6.16886,6.1678,6.16812,19000000.0
2006-01-30 12:29:00,6.16791,6.16929,6.1672,6.16929,12000000.0
2006-01-30 12:30:00,6.16917,6.16927,6.16824,6.16892,10000000.0
2006-01-30 12:31:00,6.16776,6.17052,6.16776,6.17003,12000000.0
2006-01-30 12:32:00,6.16998,6.16998,6.16871,6.1691,12000000.0
2006-01-30 12:33:00,6.16889,6.16931,6.1681,6.16867,15000000.0
2006-01-30 12:34:00,6.17033,6.17087,6.169,6.17057,12000000.0
2006-01-30 12:35:00,6.1699,6.17063,6.16929,6.17036,12000000.0
2006-01-30 12:36:00,6.17016,6.171,6.16913,6.16913,15000000.0
2006-01-30 12:37:00,6.16912,6.17054,6.16912,6.16984,8000000.0
2006-01-30 12:38:00,6.17027,6.17065,6.16868,6.17049,15000000.0
2006-01-30 12:39:00,6.17184,6.17184,6.17003,6.17003,14000000.0
2006-01-30 12:40:00,6.17061,6.17148,6.16959,6.17026,18000000.0
2006-01-30 12:41:00,6.17012,6.17155,6.17012,6.17155,11000000.0
2006-01-30 12:42:00,6.17052,6.17183,6.17027,6.17081,17000000.0
2006-01-30 12:43:00,6.17038,6.17102,6.17,6.1703,11000000.0
2006-01-30 12:44:00,6.17067,6.17119,6.1694,6.1694,13000000.0
2006-01-30 12:45:00,6.16887,6.16988,6.16887,6.1696,10000000.0
2006-01-30 12:46:00,6.17105,6.17465,6.17025,6.17025,20000000.0
2006-01-30 12:47:00,6.16896,6.17025,6.16867,6.16948,10000000.0
2006-01-30 12:48:00,6.16937,6.16969,6.16775,6.1688,10000000.0
2006-01-30 12:49:00,6.16795,6.16795,6.16582,6.1659,15000000.0
2006-01-30 12:50:00,6.16642,6.16798,6.16638,6.1664,14000000.0
2006-01-30 12:51:00,6.16762,6.16806,6.16731,6.16758,14000000.0
2006-01-30 12:52:00,6.16724,6.16864,6.16702,6.1677,9000000.0
2006-01-30 12:53:00,6.1678,6.16864,6.1678,6.16827,9000000.0
2006-01-30 12:54:00,6.1672,6.16977,6.1672,6.16892,20000000.0
2006-01-30 12:55:00,6.1693,6.1703,6.16918,6.16944,12000000.0
2006-01-30 12:56:00,6.16945,6.17097,6.16945,6.17081,7000000.0
2006-01-30 12:57:00,6.17064,6.17119,6.16965,6.17001,13000000.0
2006-01-30 12:58:00,6.17019,6.17204,6.17019,6.1717,16000000.0
2006-01-30 12:59:00,6.17155,6.17187,6.17064,6.17123,14000000.0
2006-01-30 13:00:00,6.17172,6.17172,6.16989,6.17071,12000000.0
2006-01-30 13:01:00,6.17022,6.17142,6.17002,6.17088,17000000.0
2006-01-30 13:02:00,6.17171,6.17192,6.17063,6.17187,10000000.0
2006-01-30 13:03:00,6.17128,6.17133,6.16972,6.17075,22000000.0
2006-01-30 13:04:00,6.1715,6.1715,6.16971,6.17071,20000000.0
2006-01-30 13:05:00,6.17042,6.17042,6.16787,6.16787,14000000.0
2006-01-30 13:06:00,6.16819,6.16937,6.1669,6.1674,17000000.0
2006-01-30 13:07:00,6.1674,6.17008,6.1674,6.1692,22000000.0
2006-01-30 13:08:00,6.16968,6.17073,6.16884,6.16913,12000000.0
2006-01-30 13:09:00,6.1693,6.16942,6.16861,6.16885,12000000.0
2006-01-30 13:10:00,6.1692,6.17022,6.16908,6.16946,20000000.0
2006-01-30 13:11:00,6.16931,6.16991,6.16878,6.16943,12000000.0
2006-01-30 13:12:00,6.16965,6.17018,6.16868,6.17018,16000000.0
2006-01-30 13:13:00,6.17013,6.17043,6.16927,6.16969,14000000.0
2006-01-30 13:14:00,6.16888,6.16981,6.16762,6.16885,17000000.0
2006-01-30 13:15:00,6.16879,6.16953,6.16835,6.16918,7000000.0
2006-01-30 13:16:00,6.16927,6.16997,6.16879,6.16997,9000000.0
2006-01-30 13:17:00,6.16981,6.16981,6.16845,6.16845,15000000.0
2006-01-30 13:18:00,6.17002,6.1703,6.1691,6.1702,17000000.0
2006-01-30 13:19:00,6.17103,6.17103,6.16962,6.16992,15000000.0
2006-01-30 13:20:00,6.16971,6.17034,6.16878,6.16914,12000000.0
2006-01-30 13:21:00,6.16874,6.17084,6.16842,6.16899,24000000.0
2006-01-30 13:22:00,6.17038,6.17162,6.16983,6.17016,12000000.0
2006-01-30 13:23:00,6.17164,6.17235,6.16993,6.17185,12000000.0
2006-01-30 13:24:00,6.17145,6.17165,6.1702,6.17048,18000000.0
2006-01-30 13:25:00,6.17034,6.17162,6.16968,6.17073,12000000.0
2006-01-30 13:26:00,6.17035,6.17044,6.16924,6.17044,12000000.0
2006-01-30 13:27:00,6.17082,6.17107,6.16949,6.16949,9000000.0
2006-01-30 13:28:00,6.1698,6.17121,6.16978,6.1698,15000000.0
2006-01-30 13:29:00,6.16978,6.17148,6.16978,6.17148,14000000.0
2006-01-30 13:30:00,6.17054,6.17141,6.17052,6.17141,11000000.0
2006-01-30 13:31:00,6.17141,6.17146,6.17008,6.17082,11000000.0
2006-01-30 13:32:00,6.17039,6.17102,6.16969,6.1701,8000000.0
2006-01-30 13:33:00,6.16955,6.16974,6.16854,6.16854,14000000.0
2006-01-30 13:34:00,6.16851,6.16988,6.16851,6.16988,11000000.0
2006-01-30 13:35:00,6.17021,6.17023,6.16869,6.16869,16000000.0
2006-01-30 13:36:00,6.16812,6.16993,6.16808,6.16972,8000000.0
2006-01-30 13:37:00,6.16928,6.16962,6.16814,6.16945,17000000.0
2006-01-30 13:38:00,6.16876,6.16952,6.16791,6.16889,14000000.0
2006-01-30 13:39:00,6.16889,6.16953,6.16858,6.16883,10000000.0
2006-01-30 13:40:00,6.1679,6.16935,6.1679,6.16935,8000000.0
2006-01-30 13:41:00,6.16941,6.16941,6.16769,6.16858,11000000.0
2006-01-30 13:42:00,6.16859,6.16889,6.16712,6.16889,14000000.0
2006-01-30 13:43:00,6.16879,6.16879,6.16734,6.16783,11000000.0
2006-01-30 13:44:00,6.16789,6.16979,6.16774,6.16878,11000000.0
2006-01-30 13:45:00,6.16859,6.16914,6.16783,6.16914,14000000.0
2006-01-30 13:46:00,6.16897,6.16944,6.16837,6.16936,11000000.0
2006-01-30 13:47:00,6.169,6.16916,6.1681,6.16905,13000000.0
2006-01-30 13:48:00,6.16864,6.1688,6.16707,6.1688,14000000.0
2006-01-30 13:49:00,6.16763,6.16879,6.16756,6.16879,12000000.0
2006-01-30 13:50:00,6.16941,6.16985,6.16814,6.16919,16000000.0
2006-01-30 13:51:00,6.1689,6.16963,6.16839,6.16902,14000000.0
2006-01-30 13:52:00,6.16932,6.17016,6.16865,6.16865,10000000.0
2006-01-30 13:53:00,6.16695,6.16869,6.16695,6.16728,10000000.0
2006-01-30 13:54:00,6.16757,6.16786,6.16644,6.16673,8000000.0
2006-01-30 13:55:00,6.16711,6.16804,6.16703,6.1672,13000000.0
2006-01-30 13:56:00,6.16683,6.1681,6.16626,6.16655,17000000.0
2006-01-30 13:57:00,6.16731,6.16777,6.16586,6.16586,13000000.0
2006-01-30 13:58:00,6.16603,6.16694,6.16603,6.16655,7000000.0
2006-01-30 13:59:00,6.16733,6.16745,6.16584,6.16638,9000000.0
2006-01-30 14:00:00,6.16685,6.16745,6.16639,6.16675,7000000.0
2006-01-30 14:01:00,6.16683,6.16706,6.166,6.16693,11000000.0
2006-01-30 14:02:00,6.16673,6.16828,6.16643,6.167,19000000.0
2006-01-30 14:03:00,6.16684,6.16798,6.16684,6.16734,13000000.0
2006-01-30 14:04:00,6.16728,6.16876,6.16699,6.16828,22000000.0
2006-01-30 14:05:00,6.16851,6.16926,6.16768,6.16888,17000000.0
2006-01-30 14:06:00,6.16974,6.16974,6.1677,6.16866,11000000.0
2006-01-30 14:07:00,6.16916,6.16916,6.16804,6.16862,9000000.0
2006-01-30 14:08:00,6.16813,6.16921,6.16808,6.16868,11000000.0
2006-01-30 14:09:00,6.16853,6.169,6.16801,6.16841,12000000.0
2006-01-30 14:10:00,6.16823,6.16933,6.16738,6.16789,13000000.0
2006-01-30 14:11:00,6.16828,6.16928,6.16827,6.16913,14000000.0
2006-01-30 14:12:00,6.17007,6.17007,6.1686,6.16885,11000000.0
2006-01-30 14:13:00,6.16917,6.16969,6.16824,6.16824,11000000.0
2006-01-30 14:14:00,6.16802,6.16868,6.16802,6.16851,7000000.0
2006-01-30 14:15:00,6.16952,6.16983,6.16871,6.16897,14000000.0
2006-01-30 14:16:00,6.16933,6.16963,6.16805,6.1694,13000000.0
2006-01-30 14:17:00,6.16948,6.16948,6.16791,6.16887,22000000.0
2006-01-30 14:18:00,6.16852,6.16969,6.1678,6.16952,15000000.0
2006-01-30 14:19:00,6.16923,6.16943,6.16831,6.16941,12000000.0
2006-01-30 14:20:00,6.17008,6.17257,6.16945,6.17257,7000000.0
2006-01-30 14:21:00,6.17078,6.17171,6.17021,6.17054,13000000.0
2006-01-30 14:22:00,6.17101,6.1714,6.17062,6.17089,8000000.0
2006-01-30 14:23:00,6.17061,6.17147,6.17029,6.17089,11000000.0
2006-01-30 14:24:00,6.17025,6.17092,6.16933,6.16933,13000000.0
2006-01-30 14:25:00,6.16937,6.17048,6.16896,6.16983,15000000.0
2006-01-30 14:26:00,6.16993,6.16993,6.16926,6.16986,8000000.0
2006-01-30 14:27:00,6.1698,6.17064,6.16897,6.17064,10000000.0
2006-01-30 14:28:00,6.16988,6.16999,6.16887,6.16918,11000000.0
2006-01-30 14:29:00,6.16943,6.17063,6.16933,6.1696,21000000.0
2006-01-30 14:30:00,6.17116,6.17187,6.17023,6.17187,11000000.0
2006-01-30 14:31:00,6.17177,6.17177,6.17019,6.17019,17000000.0
2006-01-30 14:32:00,6.17005,6.17135,6.16995,6.17098,15000000.0
2006-01-30 14:33:00,6.17118,6.17302,6.17118,6.17214,8000000.0
2006-01-30 14:34:00,6.17237,6.17342,6.172,6.17342,9000000.0
2006-01-30 14:35:00,6.17224,6.17319,6.17224,6.17276,11000000.0
2006-01-30 14:36:00,6.17216,6.17274,6.17147,6.17185,15000000.0
2006-01-30 14:37:00,6.17221,6.17238,6.17123,6.17183,8000000.0
2006-01-30 14:38:00,6.1724,6.17325,6.17222,6.17222,10000000.0
2006-01-30 14:39:00,6.17077,6.17248,6.1706,6.17196,19000000.0
2006-01-30 14:40:00,6.17258,6.17258,6.17058,6.17058,15000000.0
2006-01-30 14:41:00,6.17119,6.17119,6.16961,6.17063,15000000.0
2006-01-30 14:42:00,6.17016,6.17074,6.16925,6.17043,17000000.0
2006-01-30 14:43:00,6.17066,6.17153,6.16884,6.17045,15000000.0
2006-01-30 14:44:00,6.1709,6.17152,6.16918,6.17089,15000000.0
2006-01-30 14:45:00,6.17108,6.17223,6.17108,6.17207,9000000.0
2006-01-30 14:46:00,6.17259,6.17259,6.17021,6.17044,11000000.0
2006-01-30 14:47:00,6.17043,6.17101,6.16945,6.16947,12000000.0
2006-01-30 14:48:00,6.17022,6.17155,6.17022,6.17079,12000000.0
2006-01-30 14:49:00,6.17027,6.17166,6.17027,6.17029,12000000.0
2006-01-30 14:50:00,6.17024,6.17148,6.17024,6.17105,15000000.0
2006-01-30 14:51:00,6.17103,6.1717,6.17092,6.1717,10000000.0
2006-01-30 14:52:00,6.1722,6.17247,6.17102,6.17228,13000000.0
2006-01-30 14:53:00,6.17238,6.17379,6.17122,6.17324,13000000.0
2006-01-30 14:54:00,6.17314,6.17327,6.17262,6.17303,9000000.0
2006-01-30 14:55:00,6.17286,6.17323,6.17196,6.17243,16000000.0
2006-01-30 14:56:00,6.17307,6.17307,6.17169,6.17233,15000000.0
2006-01-30 14:57:00,6.17176,6.17291,6.17111,6.17239,15000000.0
2006-01-30 14:58:00,6.17137,6.173,6.17125,6.17186,11000000.0
2006-01-30 14:59:00,6.17132,6.17247,6.17127,6.17177,14000000.0
2006-01-30 15:00:00,6.17236,6.17236,6.17128,6.17137,18000000.0
2006-01-30 15:01:00,6.17091,6.17197,6.17046,6.17141,12000000.0
2006-01-30 15:02:00,6.17113,6.17169,6.17066,6.17099,7000000.0
2006-01-30 15:03:00,6.17197,6.17335,6.17113,6.17247,18000000.0
2006-01-30 15:04:00,6.17198,6.17268,6.1709,6.17268,21000000.0
2006-01-30 15:05:00,6.17276,6.17391,6.17243,6.17364,13000000.0
2006-01-30 15:06:00,6.174,6.17508,6.17305,6.17476,14000000.0
2006-01-30 15:07:00,6.17448,6.17559,6.17356,6.17469,22000000.0
2006-01-30 15:08:00,6.17412,6.17412,6.17302,6.17371,10000000.0
2006-01-30 15:09:00,6.17347,6.17347,6.17206,6.17224,9000000.0
2006-01-30 15:10:00,6.17185,6.17259,6.17076,6.17168,14000000.0
2006-01-30 15:11:00,6.1719,6.1726,6.17117,6.17175,12000000.0
2006-01-30 15:12:00,6.17239,6.1725,6.17102,6.17179,13000000.0
2006-01-30 15:13:00,6.17183,6.17252,6.17116,6.17192,12000000.0
2006-01-30 15:14:00,6.17192,6.17248,6.17153,6.17191,10000000.0
2006-01-30 15:15:00,6.17159,6.1724,6.17156,6.17227,16000000.0
2006-01-30 15:16:00,6.17223,6.17296,6.17104,6.17296,15000000.0
2006-01-30 15:17:00,6.17261,6.17272,6.17169,6.1717,14000000.0
2006-01-30 15:18:00,6.17161,6.17321,6.17159,6.17291,12000000.0
2006-01-30 15:19:00,6.17381,6.1768,6.17373,6.1768,11000000.0
2006-01-30 15:20:00,6.17856,6.17995,6.17764,6.17899,14000000.0
2006-01-30 15:21:00,6.17921,6.17935,6.17721,6.17773,14000000.0
2006-01-30 15:22:00,6.17895,6.17926,6.17592,6.1779,10000000.0
2006-01-30 15:23:00,6.17841,6.17904,6.17797,6.17802,11000000.0
2006-01-30 15:24:00,6.17916,6.18001,6.17849,6.18001,10000000.0
2006-01-30 15:25:00,6.18047,6.18107,6.17917,6.18107,16000000.0
2006-01-30 15:26:00,6.18044,6.18044,6.1791,6.17939,15000000.0
2006-01-30 15:27:00,6.17939,6.17972,6.17834,6.17927,10000000.0
2006-01-30 15:28:00,6.17891,6.17901,6.17695,6.17781,11000000.0
2006-01-30 15:29:00,6.17802,6.179,6.17612,6.17676,19000000.0
2006-01-30 15:30:00,6.17781,6.17874,6.17781,6.17803,10000000.0
2006-01-30 15:31:00,6.1778,6.17812,6.1767,6.17723,14000000.0
2006-01-30 15:32:00,6.17762,6.17762,6.17444,6.17587,12000000.0
2006-01-30 15:33:00,6.17539,6.17627,6.1742,6.17432,20000000.0
2006-01-30 15:34:00,6.17376,6.17391,6.17197,6.17222,12000000.0
2006-01-30 15:35:00,6.17252,6.17323,6.17105,6.17294,12000000.0
2006-01-30 15:36:00,6.17171,6.17228,6.17048,6.17048,10000000.0
2006-01-30 15:37:00,6.16855,6.16973,6.16775,6.16935,10000000.0
2006-01-30 15:38:00,6.16878,6.17027,6.16791,6.16957,13000000.0
2006-01-30 15:39:00,6.16871,6.16975,6.16849,6.16927,7000000.0
2006-01-30 15:40:00,6.16902,6.16903,6.16813,6.16898,10000000.0
2006-01-30 15:41:00,6.16947,6.16951,6.16882,6.16926,9000000.0
2006-01-30 15:42:00,6.16841,6.16841,6.16599,6.16638,13000000.0
2006-01-30 15:43:00,6.16672,6.16897,6.16672,6.16897,16000000.0
2006-01-30 15:44:00,6.16894,6.16931,6.16894,6.16917,14000000.0
2006-01-30 15:45:00,6.16974,6.17093,6.16974,6.17093,15000000.0
2006-01-30 15:46:00,6.1702,6.17117,6.16924,6.16967,13000000.0
2006-01-30 15:47:00,6.17119,6.17257,6.17114,6.17257,9000000.0
2006-01-30 15:48:00,6.17306,6.17392,6.17306,6.17359,21000000.0
2006-01-30 15:49:00,6.17391,6.17434,6.1737,6.17434,23000000.0
2006-01-30 15:50:00,6.17445,6.17489,6.17362,6.1746,12000000.0
2006-01-30 15:51:00,6.17415,6.17415,6.17244,6.17252,19000000.0
2006-01-30 15:52:00,6.17289,6.1736,6.17158,6.17231,15000000.0
2006-01-30 15:53:00,6.17254,6.17351,6.1723,6.17345,14000000.0
2006-01-30 15:54:00,6.17292,6.17337,6.17088,6.17171,15000000.0
2006-01-30 15:55:00,6.17132,6.17155,6.17098,6.17114,12000000.0
2006-01-30 15:56:00,6.171,6.17125,6.17068,6.17068,18000000.0
2006-01-30 15:57:00,6.17074,6.17122,6.17055,6.17122,10000000.0
2006-01-30 15:58:00,6.17117,6.1714,6.17069,6.17129,22000000.0
2006-01-30 15:59:00,6.1711,6.17158,6.17098,6.17124,12000000.0
2006-01-30 16:00:00,6.17114,6.17157,6.17086,6.17157,12000000.0
2006-01-30 16:01:00,6.17164,6.17264,6.17101,6.17207,12000000.0
2006-01-30 16:02:00,6.17264,6.17321,6.17151,6.17265,13000000.0
2006-01-30 16:03:00,6.17318,6.17446,6.17318,6.17425,13000000.0
2006-01-30 16:04:00,6.1739,6.17434,6.17345,6.17353,11000000.0
2006-01-30 16:05:00,6.17327,6.17396,6.17276,6.17322,9000000.0
2006-01-30 16:06:00,6.17426,6.17495,6.1736,6.1736,14000000.0
2006-01-30 16:07:00,6.17391,6.1742,6.17223,6.17223,15000000.0
2006-01-30 16:08:00,6.17318,6.17386,6.17203,6.17216,15000000.0
2006-01-30 16:09:00,6.17214,6.17351,6.17154,6.17154,17000000.0
2006-01-30 16:10:00,6.17155,6.17272,6.17147,6.17213,14000000.0
2006-01-30 16:11:00,6.17223,6.17255,6.17091,6.17091,9000000.0
2006-01-30 16:12:00,6.17062,6.17148,6.1704,6.1704,15000000.0
2006-01-30 16:13:00,6.17067,6.17142,6.17023,6.17101,14000000.0
2006-01-30 16:14:00,6.16958,6.17026,6.1655,6.16681,12000000.0
2006-01-30 16:15:00,6.16518,6.16604,6.16454,6.16582,14000000.0
2006-01-30 16:16:00,6.16641,6.1683,6.16522,6.16777,13000000.0
2006-01-30 16:17:00,6.16707,6.16793,6.16648,6.16737,18000000.0
2006-01-30 16:18:00,6.16696,6.16734,6.1653,6.1655,13000000.0
2006-01-30 16:19:00,6.16535,6.16545,6.16436,6.16463,8000000.0
2006-01-30 16:20:00,6.16394,6.16615,6.16394,6.16599,13000000.0
2006-01-30 16:21:00,6.16726,6.16726,6.16552,6.16553,12000000.0
2006-01-30 16:22:00,6.1661,6.16737,6.16594,6.16594,11000000.0
2006-01-30 16:23:00,6.16686,6.16703,6.16602,6.16679,14000000.0
2006-01-30 16:24:00,6.1673,6.16731,6.16554,6.16608,15000000.0
2006-01-30 16:25:00,6.16638,6.16849,6.16638,6.16788,11000000.0
2006-01-30 16:26:00,6.16747,6.16902,6.16703,6.16836,8000000.0
2006-01-30 16:27:00,6.16803,6.16812,6.16639,6.16714,10000000.0
2006-01-30 16:28:00,6.1677,6.16809,6.16623,6.16648,15000000.0
2006-01-30 16:29:00,6.16746,6.1684,6.1674,6.16763,7000000.0
2006-01-30 16:30:00,6.16782,6.16858,6.16728,6.16836,16000000.0
2006-01-30 16:31:00,6.16823,6.16894,6.16687,6.1679,14000000.0
2006-01-30 16:32:00,6.16781,6.16781,6.16475,6.16475,7000000.0
2006-01-30 16:33:00,6.16649,6.1676,6.16587,6.16587,8000000.0
2006-01-30 16:34:00,6.16554,6.16707,6.16554,6.16666,8000000.0
2006-01-30 16:35:00,6.16568,6.166,6.16501,6.16538,9000000.0
2006-01-30 16:36:00,6.16462,6.16596,6.16369,6.16427,13000000.0
2006-01-30 16:37:00,6.16438,6.16801,6.16438,6.16603,18000000.0
2006-01-30 16:38:00,6.16629,6.16648,6.16484,6.16544,18000000.0
2006-01-30 16:39:00,6.16549,6.1661,6.16359,6.16422,20000000.0
2006-01-30 16:40:00,6.16385,6.16524,6.1637,6.16394,13000000.0
2006-01-30 16:41:00,6.16414,6.16531,6.16375,6.1646,20000000.0
2006-01-30 16:42:00,6.16478,6.16539,6.16417,6.16531,18000000.0
2006-01-30 16:43:00,6.16561,6.16823,6.16537,6.16769,15000000.0
2006-01-30 16:44:00,6.1679,6.16816,6.16567,6.16614,20000000.0
2006-01-30 16:45:00,6.16617,6.16781,6.1658,6.16777,13000000.0
2006-01-30 16:46:00,6.16693,6.16712,6.16541,6.16541,15000000.0
2006-01-30 16:47:00,6.16584,6.16629,6.16485,6.16485,8000000.0
2006-01-30 16:48:00,6.16456,6.16607,6.16431,6.16607,11000000.0
2006-01-30 16:49:00,6.16623,6.1665,6.16503,6.16613,12000000.0
2006-01-30 16:50:00,6.16539,6.16634,6.16488,6.16634,15000000.0
2006-01-30 16:51:00,6.16472,6.16651,6.16472,6.16599,18000000.0
2006-01-30 16:52:00,6.16576,6.16641,6.16452,6.16517,14000000.0
2006-01-30 16:53:00,6.16439,6.16637,6.16439,6.16617,8000000.0
2006-01-30 16:54:00,6.16658,6.16872,6.16623,6.16821,11000000.0
2006-01-30 16:55:00,6.16852,6.16854,6.16737,6.16787,12000000.0
2006-01-30 16:56:00,6.16711,6.16792,6.16624,6.16744,10000000.0
2006-01-30 16:57:00,6.16682,6.16867,6.16682,6.1676,8000000.0
2006-01-30 16:58:00,6.16825,6.16893,6.16678,6.16887,9000000.0
2006-01-30 16:59:00,6.16917,6.17151,6.16874,6.1708,13000000.0
2006-01-30 17:00:00,6.17156,6.17156,6.16981,6.16986,11000000.0
2006-01-30 17:01:00,6.17002,6.17012,6.16829,6.17012,12000000.0
2006-01-30 17:02:00,6.17099,6.17135,6.17052,6.17052,10000000.0
2006-01-30 17:03:00,6.16992,6.17029,6.16903,6.17004,16000000.0
2006-01-30 17:04:00,6.16811,6.16909,6.16783,6.16909,13000000.0
2006-01-30 17:05:00,6.1689,6.16922,6.16733,6.16733,16000000.0
2006-01-30 17:06:00,6.16684,6.16718,6.16458,6.16458,12000000.0
2006-01-30 17:07:00,6.16465,6.16626,6.16465,6.16626,8000000.0
2006-01-30 17:08:00,6.16635,6.16665,6.16574,6.16602,21000000.0
2006-01-30 17:09:00,6.16656,6.16794,6.16602,6.1674,16000000.0
2006-01-30 17:10:00,6.16883,6.16889,6.16741,6.16828,11000000.0
2006-01-30 17:11:00,6.16835,6.1698,6.16811,6.16957,11000000.0
2006-01-30 17:12:00,6.17022,6.17154,6.16906,6.17154,9000000.0
2006-01-30 17:13:00,6.17241,6.17247,6.17111,6.17111,9000000.0
2006-01-30 17:14:00,6.17071,6.17157,6.17024,6.17071,17000000.0
2006-01-30 17:15:00,6.17057,6.17103,6.16885,6.16991,11000000.0
2006-01-30 17:16:00,6.1701,6.17127,6.16945,6.17098,15000000.0
2006-01-30 17:17:00,6.17069,6.17196,6.1699,6.17154,13000000.0
2006-01-30 17:18:00,6.17135,6.17176,6.16999,6.16999,15000000.0
2006-01-30 17:19:00,6.16901,6.17143,6.16901,6.16948,17000000.0
2006-01-30 17:20:00,6.16919,6.17048,6.16919,6.17019,12000000.0
2006-01-30 17:21:00,6.16919,6.17074,6.16919,6.17064,7000000.0
2006-01-30 17:22:00,6.17004,6.17004,6.16861,6.16881,14000000.0
2006-01-30 17:23:00,6.16917,6.17054,6.16871,6.1698,13000000.0
2006-01-30 17:24:00,6.17134,6.17184,6.17086,6.17137,9000000.0
2006-01-30 17:25:00,6.17163,6.17163,6.17003,6.17003,11000000.0
2006-01-30 17:26:00,6.1695,6.17042,6.16866,6.17019,16000000.0
2006-01-30 17:27:00,6.16928,6.16951,6.16825,6.16825,9000000.0
2006-01-30 17:28:00,6.16765,6.16836,6.1676,6.16814,15000000.0
2006-01-30 17:29:00,6.1686,6.1686,6.16658,6.16667,11000000.0
2006-01-30 17:30:00,6.16693,6.16766,6.16637,6.16752,19000000.0
2006-01-30 17:31:00,6.1666,6.16816,6.16637,6.16816,11000000.0
2006-01-30 17:32:00,6.1679,6.16809,6.16723,6.16768,9000000.0
2006-01-30 17:33:00,6.16812,6.16885,6.16803,6.16818,10000000.0
2006-01-30 17:34:00,6.16846,6.16942,6.16716,6.16716,14000000.0
2006-01-30 17:35:00,6.16769,6.16824,6.16649,6.16774,13000000.0
2006-01-30 17:36:00,6.16725,6.16725,6.16562,6.16562,11000000.0
2006-01-30 17:37:00,6.1655,6.16666,6.16501,6.16608,15000000.0
2006-01-30 17:38:00,6.16611,6.16616,6.16508,6.16599,17000000.0
2006-01-30 17:39:00,6.16612,6.16612,6.16425,6.16425,8000000.0
2006-01-30 17:40:00,6.16469,6.16635,6.164,6.16502,12000000.0
2006-01-30 17:41:00,6.16535,6.16615,6.16418,6.16538,21000000.0
2006-01-30 17:42:00,6.1657,6.1657,6.16463,6.16537,13000000.0
2006-01-30 17:43:00,6.16376,6.16589,6.16376,6.16494,11000000.0
2006-01-30 17:44:00,6.16419,6.16445,6.1624,6.1624,19000000.0
2006-01-30 17:45:00,6.16218,6.16345,6.16192,6.16281,10000000.0
2006-01-30 17:46:00,6.16157,6.16274,6.16108,6.16202,13000000.0
2006-01-30 17:47:00,6.16292,6.16455,6.16187,6.16455,9000000.0
2006-01-30 17:48:00,6.16524,6.16596,6.16485,6.16538,14000000.0
2006-01-30 17:49:00,6.16528,6.166,6.16435,6.16571,14000000.0
2006-01-30 17:50:00,6.16551,6.1684,6.16516,6.1684,17000000.0
2006-01-30 17:51:00,6.16938,6.16982,6.1682,6.16922,13000000.0
2006-01-30 17:52:00,6.16912,6.1713,6.16905,6.17047,24000000.0
2006-01-30 17:53:00,6.17003,6.17007,6.16882,6.16907,16000000.0
2006-01-30 17:54:00,6.16918,6.17015,6.1683,6.1693,16000000.0
2006-01-30 17:55:00,6.16925,6.16976,6.16793,6.16793,13000000.0
2006-01-30 17:56:00,6.1676,6.16924,6.1676,6.16797,15000000.0
2006-01-30 17:57:00,6.16912,6.16936,6.16842,6.16845,10000000.0
2006-01-30 17:58:00,6.16932,6.16932,6.16772,6.16823,15000000.0
2006-01-30 17:59:00,6.16835,6.17103,6.16835,6.17103,13000000.0
2006-01-30 18:00:00,6.16997,6.17116,6.16968,6.17052,7000000.0
2006-01-30 18:01:00,6.16925,6.16925,6.1667,6.1667,18000000.0
2006-01-30 18:02:00,6.16778,6.16872,6.16705,6.16872,17000000.0
2006-01-30 18:03:00,6.16879,6.16907,6.16739,6.16739,16000000.0
2006-01-30 18:04:00,6.16834,6.16863,6.16694,6.16826,14000000.0
2006-01-30 18:05:00,6.16819,6.16829,6.16673,6.16731,13000000.0
2006-01-30 18:06:00,6.16748,6.16884,6.16748,6.16884,18000000.0
2006-01-30 18:07:00,6.16869,6.16952,6.16787,6.16787,12000000.0
2006-01-30 18:08:00,6.16805,6.17049,6.16805,6.16882,18000000.0
2006-01-30 18:09:00,6.16908,6.17035,6.16908,6.17006,12000000.0
2006-01-30 18:10:00,6.16939,6.16957,6.16831,6.16916,13000000.0
2006-01-30 18:11:00,6.16931,6.17027,6.16837,6.16837,10000000.0
2006-01-30 18:12:00,6.16782,6.1701,6.16782,6.16945,11000000.0
2006-01-30 18:13:00,6.16926,6.16934,6.16807,6.16807,14000000.0
2006-01-30 18:14:00,6.1684,6.16963,6.1684,6.16947,10000000.0
2006-01-30 18:15:00,6.16922,6.16922,6.16793,6.16834,10000000.0
2006-01-30 18:16:00,6.16686,6.16744,6.16654,6.16721,9000000.0
2006-01-30 18:17:00,6.16647,6.16691,6.1653,6.16571,18000000.0
2006-01-30 18:18:00,6.16571,6.16688,6.16571,6.16626,14000000.0
2006-01-30 18:19:00,6.16601,6.16712,6.16574,6.16666,10000000.0
2006-01-30 18:20:00,6.1655,6.16691,6.1652,6.16566,15000000.0
2006-01-30 18:21:00,6.16627,6.16784,6.16627,6.16682,18000000.0
2006-01-30 18:22:00,6.16684,6.1683,6.16684,6.16737,14000000.0
2006-01-30 18:23:00,6.16671,6.16772,6.16671,6.16761,7000000.0
2006-01-30 18:24:00,6.16776,6.1679,6.16703,6.16735,9000000.0
2006-01-30 18:25:00,6.16638,6.16638,6.16509,6.16589,13000000.0
2006-01-30 18:26:00,6.16579,6.16628,6.16485,6.16562,16000000.0
2006-01-30 18:27:00,6.16543,6.16609,6.16418,6.16454,14000000.0
2006-01-30 18:28:00,6.16508,6.16508,6.16369,6.16421,13000000.0
2006-01-30 18:29:00,6.16448,6.16468,6.16349,6.16415,11000000.0
2006-01-30 18:30:00,6.1642,6.1652,6.16318,6.1638,16000000.0
2006-01-30 18:31:00,6.16399,6.16527,6.16344,6.16463,12000000.0
2006-01-30 18:32:00,6.16369,6.16455,6.16313,6.16365,11000000.0
2006-01-30 18:33:00,6.16396,6.16507,6.16312,6.16447,13000000.0
2006-01-30 18:34:00,6.16516,6.16548,6.164,6.16423,13000000.0
2006-01-30 18:35:00,6.16535,6.16535,6.16385,6.16441,18000000.0
2006-01-30 18:36:00,6.16444,6.16632,6.16441,6.16554,18000000.0
2006-01-30 18:37:00,6.16541,6.16637,6.16453,6.16548,18000000.0
2006-01-30 18:38:00,6.16602,6.1663,6.16514,6.16569,11000000.0
2006-01-30 18:39:00,6.16609,6.16655,6.16447,6.16583,11000000.0
2006-01-30 18:40:00,6.16485,6.16567,6.16477,6.16506,14000000.0
2006-01-30 18:41:00,6.164,6.16597,6.164,6.16563,16000000.0
2006-01-30 18:42:00,6.16537,6.16651,6.16519,6.16541,14000000.0
2006-01-30 18:43:00,6.16595,6.16796,6.16595,6.16796,10000000.0
2006-01-30 18:44:00,6.16863,6.1692,6.16812,6.16812,13000000.0
2006-01-30 18:45:00,6.16778,6.16822,6.16694,6.16794,13000000.0
2006-01-30 18:46:00,6.16747,6.16818,6.16675,6.16675,12000000.0
2006-01-30 18:47:00,6.16713,6.16812,6.16649,6.16764,14000000.0
2006-01-30 18:48:00,6.16815,6.16815,6.16618,6.16618,15000000.0
2006-01-30 18:49:00,6.16678,6.16862,6.16678,6.16708,12000000.0
2006-01-30 18:50:00,6.16692,6.16861,6.16685,6.16808,9000000.0
2006-01-30 18:51:00,6.16926,6.16937,6.16786,6.16848,17000000.0
2006-01-30 18:52:00,6.16819,6.1686,6.16791,6.16791,9000000.0
2006-01-30 18:53:00,6.16762,6.16842,6.16714,6.16794,14000000.0
2006-01-30 18:54:00,6.16758,6.16871,6.16732,6.16759,14000000.0
2006-01-30 18:55:00,6.1677,6.16841,6.16758,6.16841,10000000.0
2006-01-30 18:56:00,6.16682,6.16786,6.16605,6.16669,16000000.0
2006-01-30 18:57:00,6.16722,6.1673,6.16629,6.1663,17000000.0
2006-01-30 18:58:00,6.16652,6.16784,6.16646,6.16768,14000000.0
2006-01-30 18:59:00,6.16768,6.16791,6.16681,6.1676,14000000.0
2006-01-30 19:00:00,6.16754,6.16774,6.16559,6.16698,15000000.0
2006-01-30 19:01:00,6.16792,6.16868,6.16704,6.16868,15000000.0
2006-01-30 19:02:00,6.16925,6.16925,6.16732,6.16867,14000000.0
2006-01-30 19:03:00,6.16836,6.16836,6.16705,6.16708,14000000.0
2006-01-30 19:04:00,6.16724,6.16807,6.16699,6.16788,12000000.0
2006-01-30 19:05:00,6.16861,6.17058,6.16756,6.16756,15000000.0
2006-01-30 19:06:00,6.16712,6.16858,6.16697,6.16697,16000000.0
2006-01-30 19:07:00,6.16773,6.16813,6.16604,6.1674,20000000.0
2006-01-30 19:08:00,6.16743,6.168,6.16659,6.16733,8000000.0
2006-01-30 19:09:00,6.16653,6.16777,6.16608,6.16741,17000000.0
2006-01-30 19:10:00,6.16739,6.16792,6.16697,6.16712,9000000.0
2006-01-30 19:11:00,6.16687,6.16771,6.16627,6.16691,16000000.0
2006-01-30 19:12:00,6.16699,6.16777,6.16609,6.16687,13000000.0
2006-01-30 19:13:00,6.16733,6.16767,6.16617,6.16761,10000000.0
2006-01-30 19:14:00,6.16753,6.16753,6.16615,6.16733,20000000.0
2006-01-30 19:15:00,6.16651,6.16774,6.16651,6.16686,12000000.0
2006-01-30 19:16:00,6.16689,6.16689,6.16665,6.16665,8000000.0
2006-01-30 19:17:00,6.16782,6.16854,6.16726,6.16787,18000000.0
2006-01-30 19:18:00,6.16928,6.16951,6.16859,6.1688,11000000.0
2006-01-30 19:19:00,6.16938,6.17003,6.16862,6.16862,12000000.0
2006-01-30 19:20:00,6.16835,6.16894,6.16758,6.1682,14000000.0
2006-01-30 19:21:00,6.16848,6.1697,6.16805,6.1692,13000000.0
2006-01-30 19:22:00,6.16939,6.16963,6.16881,6.16941,12000000.0
2006-01-30 19:23:00,6.16914,6.17003,6.16847,6.16953,14000000.0
2006-01-30 19:24:00,6.17019,6.17053,6.16929,6.16978,19000000.0
2006-01-30 19:25:00,6.16939,6.16966,6.16842,6.16885,8000000.0
2006-01-30 19:26:00,6.16975,6.16975,6.16849,6.16899,7000000.0
2006-01-30 19:27:00,6.1684,6.1692,6.16825,6.16897,20000000.0
2006-01-30 19:28:00,6.16846,6.16932,6.16799,6.1681,17000000.0
2006-01-30 19:29:00,6.16769,6.16866,6.16733,6.16857,10000000.0
2006-01-30 19:30:00,6.16777,6.16922,6.1676,6.16829,15000000.0
2006-01-30 19:31:00,6.16792,6.16931,6.16792,6.16872,11000000.0
2006-01-30 19:32:00,6.16834,6.16947,6.16757,6.16757,9000000.0
2006-01-30 19:33:00,6.16694,6.16947,6.16694,6.16921,14000000.0
2006-01-30 19:34:00,6.16914,6.16929,6.16762,6.16793,17000000.0
2006-01-30 19:35:00,6.16777,6.16964,6.16776,6.16866,8000000.0
2006-01-30 19:36:00,6.16833,6.1695,6.1683,6.1683,15000000.0
2006-01-30 19:37:00,6.16791,6.17082,6.16791,6.17082,8000000.0
2006-01-30 19:38:00,6.17145,6.1716,6.17013,6.17064,15000000.0
2006-01-30 19:39:00,6.17039,6.17089,6.16874,6.16996,17000000.0
2006-01-30 19:40:00,6.1702,6.17093,6.16977,6.17072,16000000.0
2006-01-30 19:41:00,6.17081,6.1721,6.17048,6.17132,11000000.0
2006-01-30 19:42:00,6.17084,6.17103,6.16941,6.16941,15000000.0
2006-01-30 19:43:00,6.16907,6.17039,6.16852,6.17039,14000000.0
2006-01-30 19:44:00,6.17027,6.17062,6.16986,6.16996,14000000.0
2006-01-30 19:45:00,6.16971,6.17006,6.16862,6.169,15000000.0
2006-01-30 19:46:00,6.16859,6.16961,6.16768,6.16961,15000000.0
2006-01-30 19:47:00,6.17001,6.17001,6.16825,6.16967,16000000.0
2006-01-30 19:48:00,6.16924,6.16925,6.16764,6.16896,16000000.0
2006-01-30 19:49:00,6.16908,6.16908,6.16789,6.16811,8000000.0
2006-01-30 19:50:00,6.1679,6.16873,6.16702,6.16702,9000000.0
2006-01-30 19:51:00,6.16733,6.16888,6.16733,6.16745,19000000.0
2006-01-30 19:52:00,6.16758,6.16837,6.1674,6.16822,11000000.0
2006-01-30 19:53:00,6.16857,6.16895,6.16712,6.16712,14000000.0
2006-01-30 19:54:00,6.16714,6.16761,6.16657,6.16704,18000000.0
2006-01-30 19:55:00,6.16667,6.16759,6.16634,6.16634,13000000.0
2006-01-30 19:56:00,6.16621,6.16715,6.16582,6.16582,10000000.0
2006-01-30 19:57:00,6.16615,6.16765,6.16615,6.16733,16000000.0
2006-01-30 19:58:00,6.16717,6.16811,6.16694,6.16811,15000000.0
2006-01-30 19:59:00,6.16794,6.16817,6.16663,6.16817,14000000.0
2006-01-30 20:00:00,6.16716,6.16826,6.16686,6.16726,11000000.0
2006-01-30 20:01:00,6.16744,6.16836,6.16659,6.16659,24000000.0
2006-01-30 20:02:00,6.16665,6.16814,6.16665,6.16734,11000000.0
2006-01-30 20:03:00,6.16717,6.16962,6.16717,6.16962,11000000.0
2006-01-30 20:04:00,6.16995,6.17085,6.16937,6.16979,10000000.0
2006-01-30 20:05:00,6.17007,6.17061,6.16955,6.17014,17000000.0
2006-01-30 20:06:00,6.17034,6.17057,6.16919,6.16919,10000000.0
2006-01-30 20:07:00,6.17117,6.1722,6.17063,6.1714,14000000.0
2006-01-30 20:08:00,6.17021,6.17021,6.16864,6.1689,13000000.0
2006-01-30 20:09:00,6.17021,6.17046,6.16901,6.1694,11000000.0
2006-01-30 20:10:00,6.16952,6.16952,6.16925,6.16938,11000000.0
2006-01-30 20:11:00,6.16956,6.17013,6.16945,6.16945,9000000.0
2006-01-30 20:12:00,6.1691,6.1691,6.16834,6.16843,16000000.0
2006-01-30 20:13:00,6.16847,6.16982,6.16847,6.16908,11000000.0
2006-01-30 20:14:00,6.16873,6.16898,6.16843,6.16846,19000000.0
2006-01-30 20:15:00,6.16845,6.1685,6.1682,6.16823,13000000.0
2006-01-30 20:16:00,6.17037,6.17154,6.16922,6.16941,15000000.0
2006-01-30 20:17:00,6.16791,6.16934,6.16791,6.16816,8000000.0
2006-01-30 20:18:00,6.16837,6.17065,6.16837,6.16909,14000000.0
2006-01-30 20:19:00,6.17022,6.1705,6.16909,6.17023,14000000.0
2006-01-30 20:20:00,6.17067,6.17068,6.16913,6.16963,12000000.0
2006-01-30 20:21:00,6.16908,6.16987,6.16908,6.16987,9000000.0
2006-01-30 20:22:00,6.17149,6.17269,6.17082,6.1712,17000000.0
2006-01-30 20:23:00,6.16982,6.17124,6.16982,6.17124,11000000.0
2006-01-30 20:24:00,6.17088,6.17205,6.17032,6.17034,16000000.0
2006-01-30 20:25:00,6.17027,6.17195,6.17027,6.17061,11000000.0
2006-01-30 20:26:00,6.17013,6.17182,6.17013,6.17064,8000000.0
2006-01-30 20:27:00,6.16966,6.17081,6.16959,6.17049,13000000.0
2006-01-30 20:28:00,6.16908,6.16922,6.16888,6.16922,15000000.0
2006-01-30 20:29:00,6.1692,6.1692,6.16891,6.16898,16000000.0
2006-01-30 20:30:00,6.16895,6.16915,6.16895,6.16915,8000000.0
2006-01-30 20:31:00,6.17068,6.17068,6.16912,6.16989,18000000.0
2006-01-30 20:32:00,6.17051,6.17052,6.16926,6.16972,7000000.0
2006-01-30 20:33:00,6.16993,6.17006,6.16873,6.16905,13000000.0
2006-01-30 20:34:00,6.16889,6.17041,6.16829,6.16916,13000000.0
2006-01-30 20:35:00,6.16939,6.16961,6.16821,6.16918,9000000.0
2006-01-30 20:36:00,6.16908,6.16963,6.16847,6.16963,17000000.0
2006-01-30 20:37:00,6.16951,6.16951,6.16839,6.16908,14000000.0
2006-01-30 20:38:00,6.16915,6.16941,6.16771,6.16886,16000000.0
2006-01-30 20:39:00,6.16933,6.16946,6.16846,6.16912,14000000.0
2006-01-30 20:40:00,6.17009,6.17083,6.16964,6.17011,17000000.0
2006-01-30 20:41:00,6.16922,6.17083,6.16922,6.17045,16000000.0
2006-01-30 20:42:00,6.16963,6.17082,6.16963,6.17031,22000000.0
2006-01-30 20:43:00,6.1704,6.17175,6.16985,6.17104,18000000.0
2006-01-30 20:44:00,6.17156,6.17221,6.1705,6.17095,16000000.0
2006-01-30 20:45:00,6.17057,6.17231,6.17057,6.17211,8000000.0
2006-01-30 20:46:00,6.17274,6.17461,6.17188,6.17461,19000000.0
2006-01-30 20:47:00,6.1759,6.17639,6.17508,6.17583,12000000.0
2006-01-30 20:48:00,6.17516,6.17548,6.1737,6.1737,9000000.0
2006-01-30 20:49:00,6.17311,6.17449,6.17311,6.17335,19000000.0
2006-01-30 20:50:00,6.1744,6.17487,6.17353,6.17445,15000000.0
2006-01-30 20:51:00,6.17654,6.17656,6.17528,6.17616,9000000.0
2006-01-30 20:52:00,6.17676,6.17775,6.17563,6.17747,11000000.0
2006-01-30 20:53:00,6.17694,6.17701,6.17579,6.17582,15000000.0
2006-01-30 20:54:00,6.17577,6.17577,6.17199,6.17543,12000000.0
2006-01-30 20:55:00,6.17574,6.17649,6.17466,6.17545,18000000.0
2006-01-30 20:56:00,6.1754,6.17576,6.17368,6.17534,12000000.0
2006-01-30 20:57:00,6.17492,6.17514,6.17359,6.17359,13000000.0
2006-01-30 20:58:00,6.17324,6.17449,6.17324,6.17449,11000000.0
2006-01-30 20:59:00,6.17548,6.17548,6.17388,6.17431,11000000.0
2006-01-30 21:00:00,6.1738,6.17409,6.17296,6.17383,17000000.0
2006-01-30 21:01:00,6.17432,6.17436,6.17273,6.17327,10000000.0
2006-01-30 21:02:00,6.17332,6.17411,6.17302,6.17302,8000000.0
2006-01-30 21:03:00,6.17286,6.17371,6.17248,6.17301,19000000.0
2006-01-30 21:04:00,6.1736,6.17431,6.17301,6.17425,18000000.0
2006-01-30 21:05:00,6.17443,6.17482,6.17381,6.17463,14000000.0
2006-01-30 21:06:00,6.17385,6.17389,6.17251,6.17251,12000000.0
2006-01-30 21:07:00,6.17254,6.17322,6.17241,6.17322,10000000.0
2006-01-30 21:08:00,6.17177,6.17211,6.17105,6.17211,14000000.0
2006-01-30 21:09:00,6.17174,6.17174,6.17042,6.17154,16000000.0
2006-01-30 21:10:00,6.17051,6.17253,6.17051,6.17253,15000000.0
2006-01-30 21:11:00,6.17163,6.17221,6.17036,6.17118,13000000.0
2006-01-30 21:12:00,6.17243,6.17243,6.17121,6.17121,10000000.0
2006-01-30 21:13:00,6.17135,6.17213,6.17026,6.17109,14000000.0
2006-01-30 21:14:00,6.17058,6.17123,6.17009,6.17042,10000000.0
2006-01-30 21:15:00,6.1702,6.17172,6.16972,6.16972,15000000.0
2006-01-30 21:16:00,6.16983,6.17107,6.16983,6.17055,11000000.0
2006-01-30 21:17:00,6.17139,6.17148,6.17026,6.17026,13000000.0
2006-01-30 21:18:00,6.17003,6.17078,6.16983,6.17017,17000000.0
2006-01-30 21:19:00,6.17017,6.1713,6.17017,6.17089,12000000.0
2006-01-30 21:20:00,6.16967,6.17018,6.16877,6.16937,14000000.0
2006-01-30 21:21:00,6.16875,6.17041,6.16866,6.17041,11000000.0
2006-01-30 21:22:00,6.17083,6.17083,6.16871,6.16877,9000000.0
2006-01-30 21:23:00,6.1681,6.16817,6.16799,6.16815,7000000.0
2006-01-30 21:24:00,6.16821,6.16939,6.1681,6.16844,11000000.0
2006-01-30 21:25:00,6.16807,6.16862,6.16748,6.16848,7000000.0
2006-01-30 21:26:00,6.16835,6.16835,6.16744,6.16772,13000000.0
2006-01-30 21:27:00,6.16767,6.16853,6.16751,6.16852,11000000.0
2006-01-30 21:28:00,6.16832,6.16833,6.16719,6.16774,15000000.0
2006-01-30 21:29:00,6.16825,6.16943,6.16791,6.16934,12000000.0
2006-01-30 21:30:00,6.16989,6.17027,6.16921,6.16925,10000000.0
2006-01-30 21:31:00,6.16858,6.16974,6.16853,6.16865,10000000.0
2006-01-30 21:32:00,6.16876,6.17051,6.16876,6.16941,12000000.0
2006-01-30 21:33:00,6.17062,6.17078,6.16937,6.16937,19000000.0
2006-01-30 21:34:00,6.1686,6.16963,6.16858,6.16876,8000000.0
2006-01-30 21:35:00,6.16867,6.17062,6.16867,6.17062,20000000.0
2006-01-30 21:36:00,6.17051,6.17069,6.16971,6.16976,19000000.0
2006-01-30 21:37:00,6.17121,6.17121,6.16912,6.16921,19000000.0
2006-01-30 21:38:00,6.16861,6.16862,6.1683,6.16862,13000000.0
2006-01-30 21:39:00,6.16848,6.16991,6.16848,6.1691,17000000.0
2006-01-30 21:40:00,6.16951,6.17039,6.16898,6.16921,7000000.0
2006-01-30 21:41:00,6.16879,6.16999,6.16853,6.16999,11000000.0
2006-01-30 21:42:00,6.17,6.17,6.16905,6.16912,18000000.0
2006-01-30 21:43:00,6.16916,6.17095,6.16916,6.16968,13000000.0
2006-01-30 21:44:00,6.16949,6.17087,6.16917,6.17087,16000000.0
2006-01-30 21:45:00,6.16975,6.16975,6.16872,6.16872,11000000.0
2006-01-30 21:46:00,6.16873,6.16958,6.16873,6.16906,13000000.0
2006-01-30 21:47:00,6.16939,6.17033,6.16939,6.16948,13000000.0
2006-01-30 21:48:00,6.16889,6.16967,6.16854,6.16955,17000000.0
2006-01-30 21:49:00,6.16903,6.16934,6.16845,6.16925,8000000.0
2006-01-30 21:50:00,6.16916,6.16982,6.16893,6.1695,11000000.0
2006-01-30 21:51:00,6.16968,6.17015,6.16913,6.16961,13000000.0
2006-01-30 21:52:00,6.1689,6.16957,6.16788,6.16811,13000000.0
2006-01-30 21:53:00,6.16793,6.16889,6.16688,6.16688,14000000.0
2006-01-30 21:54:00,6.16759,6.17178,6.16759,6.1683,11000000.0
2006-01-30 21:55:00,6.16781,6.16902,6.1678,6.16806,17000000.0
2006-01-30 21:56:00,6.16763,6.16845,6.16736,6.16771,12000000.0
2006-01-30 21:57:00,6.1672,6.16869,6.16679,6.16679,16000000.0
2006-01-30 21:58:00,6.16704,6.16803,6.16704,6.16803,9000000.0
2006-01-30 21:59:00,6.16865,6.16986,6.16847,6.16945,18000000.0
2006-01-30 22:00:00,6.1695,6.17042,6.16902,6.1695,13000000.0
2006-01-30 22:01:00,6.1693,6.1693,6.16821,6.1692,11000000.0
2006-01-30 22:02:00,6.16956,6.16971,6.16866,6.16947,17000000.0
2006-01-30 22:03:00,6.16977,6.17014,6.16903,6.16909,23000000.0
2006-01-30 22:04:00,6.16913,6.16936,6.16904,6.16933,15000000.0
2006-01-30 22:05:00,6.16926,6.17019,6.16926,6.16958,14000000.0
2006-01-30 22:06:00,6.16955,6.16977,6.16873,6.16936,15000000.0
2006-01-30 22:07:00,6.16892,6.16952,6.16865,6.16865,9000000.0
2006-01-30 22:08:00,6.16867,6.17079,6.16867,6.17015,18000000.0
2006-01-30 22:09:00,6.16936,6.17006,6.16864,6.17006,11000000.0
2006-01-30 22:10:00,6.16951,6.17039,6.16926,6.17018,7000000.0
2006-01-30 22:11:00,6.16888,6.169,6.16869,6.169,8000000.0
2006-01-30 22:12:00,6.16896,6.17049,6.16896,6.16991,16000000.0
2006-01-30 22:13:00,6.17013,6.17013,6.16983,6.16997,24000000.0
2006-01-30 22:14:00,6.16998,6.17009,6.16978,6.16978,9000000.0
2006-01-30 22:15:00,6.16999,6.17008,6.16987,6.16999,10000000.0
2006-01-30 22:16:00,6.17003,6.17091,6.16921,6.1699,13000000.0
2006-01-30 22:17:00,6.16976,6.17053,6.16932,6.16932,20000000.0
2006-01-30 22:18:00,6.16959,6.17047,6.16947,6.16997,11000000.0
2006-01-30 22:19:00,6.17095,6.17095,6.16923,6.17062,15000000.0
2006-01-30 22:20:00,6.16973,6.17135,6.16933,6.17135,16000000.0
2006-01-30 22:21:00,6.17016,6.17016,6.16905,6.16925,12000000.0
2006-01-30 22:22:00,6.16888,6.17044,6.16888,6.17044,14000000.0
2006-01-30 22:23:00,6.16997,6.17053,6.16937,6.16974,11000000.0
2006-01-30 22:24:00,6.16965,6.17044,6.16911,6.17008,16000000.0
2006-01-30 22:25:00,6.1701,6.17045,6.16923,6.17045,14000000.0
2006-01-30 22:26:00,6.17002,6.17041,6.16928,6.17009,10000000.0
2006-01-30 22:27:00,6.16959,6.17012,6.16893,6.16986,14000000.0
2006-01-30 22:28:00,6.16814,6.16946,6.16814,6.16898,12000000.0
2006-01-30 22:29:00,6.1694,6.16978,6.16872,6.16898,13000000.0
2006-01-30 22:30:00,6.16834,6.16865,6.16834,6.16849,8000000.0
2006-01-30 22:31:00,6.16885,6.16968,6.16885,6.16891,11000000.0
2006-01-30 22:32:00,6.169,6.17089,6.16893,6.17089,20000000.0
2006-01-30 22:33:00,6.17123,6.17154,6.17016,6.17154,11000000.0
2006-01-30 22:34:00,6.17,6.17104,6.16969,6.17028,10000000.0
2006-01-30 22:35:00,6.17001,6.17074,6.1691,6.16982,13000000.0
2006-01-30 22:36:00,6.16973,6.17079,6.16943,6.17029,9000000.0
2006-01-30 22:37:00,6.16951,6.17077,6.16875,6.16924,13000000.0
2006-01-30 22:38:00,6.16943,6.17091,6.16943,6.16999,9000000.0
2006-01-30 22:39:00,6.16953,6.16985,6.16953,6.16955,12000000.0
2006-01-30 22:40:00,6.16931,6.16998,6.16916,6.16997,9000000.0
2006-01-30 22:41:00,6.16855,6.16885,6.16851,6.16873,14000000.0
2006-01-30 22:42:00,6.17006,6.17043,6.16937,6.16996,13000000.0
2006-01-30 22:43:00,6.1709,6.1709,6.16926,6.17019,12000000.0
2006-01-30 22:44:00,6.17024,6.17155,6.16946,6.17072,15000000.0
2006-01-30 22:45:00,6.17052,6.17135,6.17014,6.17027,13000000.0
2006-01-30 22:46:00,6.16974,6.16999,6.16811,6.1692,14000000.0
2006-01-30 22:47:00,6.16921,6.16953,6.16808,6.16923,15000000.0
2006-01-30 22:48:00,6.17002,6.17159,6.16966,6.16999,13000000.0
2006-01-30 22:49:00,6.16979,6.17012,6.16854,6.16854,13000000.0
2006-01-30 22:50:00,6.16853,6.16967,6.16853,6.169,15000000.0
2006-01-30 22:51:00,6.16943,6.17083,6.16943,6.16967,14000000.0
2006-01-30 22:52:00,6.16941,6.16963,6.16932,6.1695,9000000.0
2006-01-30 22:53:00,6.16972,6.17065,6.16972,6.16991,15000000.0
2006-01-30 22:54:00,6.16941,6.17004,6.1685,6.1685,17000000.0
2006-01-30 22:55:00,6.16877,6.17022,6.16877,6.16997,16000000.0
2006-01-30 22:56:00,6.17069,6.17072,6.1704,6.17051,13000000.0
2006-01-30 22:57:00,6.17039,6.17055,6.16872,6.16872,8000000.0
2006-01-30 22:58:00,6.1683,6.16833,6.16815,6.16833,8000000.0
2006-01-30 22:59:00,6.16832,6.16844,6.16819,6.16835,19000000.0
2006-01-30 23:00:00,6.16923,6.17009,6.16896,6.16937,10000000.0
2006-01-30 23:01:00,6.16909,6.17069,6.16895,6.17069,7000000.0
2006-01-30 23:02:00,6.16963,6.17049,6.16949,6.17049,15000000.0
2006-01-30 23:03:00,6.16962,6.17007,6.16884,6.16931,17000000.0
2006-01-30 23:04:00,6.17009,6.17335,6.16922,6.17036,19000000.0
2006-01-30 23:05:00,6.16893,6.16971,6.16848,6.16901,9000000.0
2006-01-30 23:06:00,6.16907,6.16952,6.16829,6.16844,12000000.0
2006-01-30 23:07:00,6.16912,6.16921,6.16774,6.16868,14000000.0
2006-01-30 23:08:00,6.16846,6.16846,6.16681,6.16819,16000000.0
2006-01-30 23:09:00,6.16784,6.16784,6.16676,6.16737,9000000.0
2006-01-30 23:10:00,6.1686,6.1688,6.16723,6.16784,12000000.0
2006-01-30 23:11:00,6.16778,6.16808,6.16728,6.16802,14000000.0
2006-01-30 23:12:00,6.1674,6.16807,6.16695,6.16773,7000000.0
2006-01-30 23:13:00,6.16768,6.16814,6.16662,6.16797,14000000.0
2006-01-30 23:14:00,6.16808,6.16835,6.16748,6.16751,19000000.0
2006-01-30 23:15:00,6.1685,6.16858,6.16749,6.168,13000000.0
2006-01-30 23:16:00,6.16796,6.16859,6.16796,6.16817,15000000.0
2006-01-30 23:17:00,6.16809,6.16809,6.16678,6.16753,11000000.0
2006-01-30 23:18:00,6.16724,6.16857,6.16724,6.16823,12000000.0
2006-01-30 23:19:00,6.16816,6.1684,6.16722,6.1684,14000000.0
2006-01-30 23:20:00,6.16832,6.16832,6.16667,6.167,19000000.0
2006-01-30 23:21:00,6.16717,6.16835,6.16717,6.1675,7000000.0
2006-01-30 23:22:00,6.16784,6.16842,6.16686,6.16686,15000000.0
2006-01-30 23:23:00,6.16704,6.16797,6.16704,6.16719,11000000.0
2006-01-30 23:24:00,6.16661,6.16816,6.16661,6.16798,14000000.0
2006-01-30 23:25:00,6.16857,6.16858,6.16836,6.16836,11000000.0
2006-01-30 23:26:00,6.16841,6.1688,6.16736,6.1688,14000000.0
2006-01-30 23:27:00,6.16876,6.16876,6.16746,6.16862,11000000.0
2006-01-30 23:28:00,6.16916,6.16984,6.16913,6.1697,12000000.0
2006-01-30 23:29:00,6.17014,6.17042,6.16978,6.16978,16000000.0
2006-01-30 23:30:00,6.1698,6.1698,6.16804,6.16827,20000000.0
2006-01-30 23:31:00,6.16791,6.16837,6.1674,6.16835,11000000.0
2006-01-30 23:32:00,6.16842,6.1694,6.16752,6.16752,16000000.0
2006-01-30 23:33:00,6.16852,6.16852,6.1668,6.1668,12000000.0
2006-01-30 23:34:00,6.16683,6.16837,6.16683,6.16758,13000000.0
2006-01-30 23:35:00,6.16748,6.16778,6.16747,6.16757,9000000.0
2006-01-30 23:36:00,6.16783,6.16824,6.16727,6.16727,9000000.0
2006-01-30 23:37:00,6.1675,6.1687,6.16732,6.16737,14000000.0
2006-01-30 23:38:00,6.16721,6.16804,6.16717,6.16757,13000000.0
2006-01-30 23:39:00,6.16714,6.16754,6.16628,6.16738,17000000.0
2006-01-30 23:40:00,6.1673,6.1673,6.16614,6.16614,12000000.0
2006-01-30 23:41:00,6.16634,6.16742,6.16634,6.16715,17000000.0
2006-01-30 23:42:00,6.16677,6.16707,6.16587,6.16642,22000000.0
2006-01-30 23:43:00,6.16661,6.16723,6.16649,6.16706,15000000.0
2006-01-30 23:44:00,6.16683,6.16728,6.16571,6.16578,14000000.0
2006-01-30 23:45:00,6.16575,6.16668,6.16575,6.16668,20000000.0
2006-01-30 23:46:00,6.16673,6.16673,6.16574,6.16574,14000000.0
2006-01-30 23:47:00,6.16612,6.16661,6.16561,6.16576,10000000.0
2006-01-30 23:48:00,6.16577,6.16628,6.16506,6.16573,18000000.0
2006-01-30 23:49:00,6.16562,6.16623,6.1649,6.1649,14000000.0
2006-01-30 23:50:00,6.16506,6.16584,6.16493,6.16493,13000000.0
2006-01-30 23:51:00,6.16536,6.16626,6.16536,6.16602,8000000.0
2006-01-30 23:52:00,6.16632,6.1664,6.1647,6.1647,16000000.0
2006-01-30 23:53:00,6.16492,6.16621,6.16482,6.16621,18000000.0
2006-01-30 23:54:00,6.1659,6.16602,6.16494,6.16601,12000000.0
2006-01-30 23:55:00,6.16564,6.16572,6.16495,6.16509,19000000.0
2006-01-30 23:56:00,6.16491,6.16609,6.16491,6.16578,14000000.0
2006-01-30 23:57:00,6.16506,6.16641,6.16469,6.16586,16000000.0
2006-01-30 23:58:00,6.16629,6.16799,6.16629,6.16703,13000000.0
2006-01-30 23:59:00,6.1675,6.16815,6.16674,6.16703,14000000.0
2006-01-31 00:00:00,6.16682,6.16754,6.166,6.16677,17000000.0
2006-01-31 00:01:00,6.16672,6.16764,6.16559,6.16634,12000000.0
2006-01-31 00:02:00,6.16645,6.16673,6.16515,6.16566,15000000.0
2006-01-31 00:03:00,6.16556,6.16648,6.16521,6.16592,14000000.0
2006-01-31 00:04:00,6.16546,6.16623,6.1647,6.1647,12000000.0
2006-01-31 00:05:00,6.16485,6.16567,6.16474,6.16564,12000000.0
2006-01-31 00:06:00,6.16591,6.16699,6.16553,6.16629,12000000.0
2006-01-31 00:07:00,6.16617,6.16617,6.16518,6.16567,11000000.0
2006-01-31 00:08:00,6.16535,6.16618,6.16461,6.16461,15000000.0
2006-01-31 00:09:00,6.16466,6.16488,6.16458,6.16472,12000000.0
2006-01-31 00:10:00,6.16453,6.1648,6.16451,6.16474,19000000.0
2006-01-31 00:11:00,6.16488,6.1663,6.16488,6.16605,8000000.0
2006-01-31 00:12:00,6.16592,6.16592,6.16431,6.16431,9000000.0
2006-01-31 00:13:00,6.16411,6.16488,6.16366,6.16366,13000000.0
2006-01-31 00:14:00,6.16401,6.16546,6.16401,6.16477,14000000.0
2006-01-31 00:15:00,6.1648,6.1648,6.16391,6.16391,12000000.0
2006-01-31 00:16:00,6.16366,6.16484,6.16366,6.16376,12000000.0
2006-01-31 00:17:00,6.16389,6.16512,6.16389,6.16472,10000000.0
2006-01-31 00:18:00,6.16484,6.16484,6.16395,6.16395,19000000.0
2006-01-31 00:19:00,6.16407,6.16419,6.16389,6.16393,12000000.0
2006-01-31 00:20:00,6.16442,6.16581,6.16442,6.16468,11000000.0
2006-01-31 00:21:00,6.16482,6.16584,6.1646,6.16483,14000000.0
2006-01-31 00:22:00,6.16448,6.16461,6.16432,6.16461,13000000.0
2006-01-31 00:23:00,6.16438,6.1646,6.16435,6.1645,13000000.0
2006-01-31 00:24:00,6.16454,6.16554,6.16454,6.16491,9000000.0
2006-01-31 00:25:00,6.16485,6.1659,6.16485,6.16541,13000000.0
2006-01-31 00:26:00,6.16551,6.16588,6.16503,6.16583,14000000.0
2006-01-31 00:27:00,6.16554,6.16643,6.16486,6.16486,15000000.0
2006-01-31 00:28:00,6.165,6.16614,6.16499,6.16562,7000000.0
2006-01-31 00:29:00,6.16577,6.16681,6.165,6.165,17000000.0
2006-01-31 00:30:00,6.16522,6.16675,6.16522,6.16671,9000000.0
2006-01-31 00:31:00,6.16686,6.16686,6.1657,6.1657,13000000.0
2006-01-31 00:32:00,6.16569,6.16726,6.16562,6.16693,8000000.0
2006-01-31 00:33:00,6.16719,6.16848,6.16694,6.16777,19000000.0
2006-01-31 00:34:00,6.16755,6.16762,6.16642,6.16722,15000000.0
2006-01-31 00:35:00,6.16681,6.16681,6.16628,6.16655,12000000.0
2006-01-31 00:36:00,6.16672,6.16815,6.16672,6.1673,15000000.0
2006-01-31 00:37:00,6.16737,6.1683,6.16737,6.16761,15000000.0
2006-01-31 00:38:00,6.16742,6.16811,6.167,6.167,18000000.0
2006-01-31 00:39:00,6.16644,6.16647,6.16616,6.16635,20000000.0
2006-01-31 00:40:00,6.1664,6.1664,6.16611,6.16615,10000000.0
2006-01-31 00:41:00,6.16611,6.16645,6.16611,6.16637,9000000.0
2006-01-31 00:42:00,6.16667,6.16827,6.16667,6.16827,16000000.0
2006-01-31 00:43:00,6.16852,6.16864,6.16682,6.1669,16000000.0
2006-01-31 00:44:00,6.16656,6.16678,6.16656,6.16665,10000000.0
2006-01-31 00:45:00,6.16694,6.16788,6.16693,6.16788,16000000.0
2006-01-31 00:46:00,6.16775,6.16817,6.16705,6.16705,12000000.0
2006-01-31 00:47:00,6.16669,6.16677,6.16643,6.16677,8000000.0
2006-01-31 00:48:00,6.16682,6.168,6.16682,6.16776,16000000.0
2006-01-31 00:49:00,6.16813,6.16858,6.16711,6.16858,11000000.0
2006-01-31 00:50:00,6.16837,6.16857,6.16676,6.16676,9000000.0
2006-01-31 00:51:00,6.16686,6.16691,6.1667,6.16686,9000000.0
2006-01-31 00:52:00,6.16706,6.16804,6.167,6.16804,18000000.0
2006-01-31 00:53:00,6.16807,6.16917,6.16779,6.16832,12000000.0
2006-01-31 00:54:00,6.167,6.16891,6.167,6.1673,12000000.0
2006-01-31 00:55:00,6.16668,6.16698,6.16608,6.16673,11000000.0
2006-01-31 00:56:00,6.16666,6.16776,6.16666,6.16677,14000000.0
2006-01-31 00:57:00,6.16667,6.16809,6.16667,6.16701,15000000.0
2006-01-31 00:58:00,6.16666,6.1668,6.16486,6.16486,9000000.0
2006-01-31 00:59:00,6.16471,6.16583,6.16462,6.16569,17000000.0
2006-01-31 01:00:00,6.16545,6.16656,6.16501,6.16501,12000000.0
2006-01-31 01:01:00,6.16592,6.16598,6.16495,6.16526,15000000.0
2006-01-31 01:02:00,6.16505,6.16635,6.16485,6.1656,10000000.0
2006-01-31 01:03:00,6.16524,6.1653,6.16501,6.16518,13000000.0
2006-01-31 01:04:00,6.1651,6.16528,6.16498,6.16505,13000000.0
2006-01-31 01:05:00,6.16541,6.16735,6.16541,6.16649,13000000.0
2006-01-31 01:06:00,6.16633,6.16724,6.16592,6.16658,12000000.0
2006-01-31 01:07:00,6.16721,6.16721,6.16568,6.16661,13000000.0
2006-01-31 01:08:00,6.16681,6.16701,6.1667,6.16701,15000000.0
2006-01-31 01:09:00,6.16696,6.16703,6.16676,6.16676,17000000.0
2006-01-31 01:10:00,6.16684,6.16702,6.16676,6.16679,10000000.0
2006-01-31 01:11:00,6.16686,6.16696,6.1667,6.16684,11000000.0
2006-01-31 01:12:00,6.16696,6.1671,6.16682,6.16682,10000000.0
2006-01-31 01:13:00,6.16712,6.16792,6.16712,6.16791,11000000.0
2006-01-31 01:14:00,6.16772,6.16802,6.16695,6.16754,13000000.0
2006-01-31 01:15:00,6.16738,6.1674,6.16611,6.16611,9000000.0
2006-01-31 01:16:00,6.16606,6.16723,6.16606,6.16723,12000000.0
2006-01-31 01:17:00,6.16809,6.16809,6.16634,6.16634,11000000.0
2006-01-31 01:18:00,6.16621,6.16882,6.16621,6.16882,12000000.0
2006-01-31 01:19:00,6.1688,6.16899,6.16698,6.16821,19000000.0
2006-01-31 01:20:00,6.16795,6.16854,6.1675,6.16752,11000000.0
2006-01-31 01:21:00,6.16768,6.168,6.16673,6.16749,12000000.0
2006-01-31 01:22:00,6.16721,6.16766,6.16665,6.16698,9000000.0
2006-01-31 01:23:00,6.16708,6.16708,6.16571,6.16622,13000000.0
2006-01-31 01:24:00,6.16738,6.16741,6.16649,6.16719,14000000.0
2006-01-31 01:25:00,6.16769,6.16892,6.16766,6.16892,11000000.0
2006-01-31 01:26:00,6.16897,6.16914,6.16741,6.16914,10000000.0
2006-01-31 01:27:00,6.16842,6.16866,6.16758,6.16866,17000000.0
2006-01-31 01:28:00,6.16902,6.16926,6.16893,6.16926,13000000.0
2006-01-31 01:29:00,6.16898,6.16898,6.16744,6.16744,19000000.0
2006-01-31 01:30:00,6.16804,6.1694,6.16804,6.16861,15000000.0
2006-01-31 01:31:00,6.16845,6.16853,6.16823,6.16853,15000000.0
2006-01-31 01:32:00,6.16872,6.17013,6.16872,6.17013,12000000.0
2006-01-31 01:33:00,6.16889,6.1693,6.16755,6.16755,8000000.0
2006-01-31 01:34:00,6.16792,6.16905,6.16753,6.16753,18000000.0
2006-01-31 01:35:00,6.16727,6.16878,6.16727,6.16878,12000000.0
2006-01-31 01:36:00,6.16798,6.16942,6.16758,6.16942,16000000.0
2006-01-31 01:37:00,6.16968,6.17041,6.16896,6.17008,15000000.0
2006-01-31 01:38:00,6.17007,6.17098,6.16946,6.16977,18000000.0
2006-01-31 01:39:00,6.16935,6.17175,6.16935,6.17062,10000000.0
2006-01-31 01:40:00,6.17106,6.17263,6.1709,6.17263,11000000.0
2006-01-31 01:41:00,6.17236,6.17319,6.17163,6.17248,16000000.0
2006-01-31 01:42:00,6.17185,6.17245,6.17054,6.17141,14000000.0
2006-01-31 01:43:00,6.17124,6.17279,6.17064,6.17269,16000000.0
2006-01-31 01:44:00,6.17259,6.17259,6.17035,6.17035,15000000.0
2006-01-31 01:45:00,6.17022,6.1711,6.17014,6.1711,16000000.0
2006-01-31 01:46:00,6.17068,6.1714,6.17003,6.17003,9000000.0
2006-01-31 01:47:00,6.17045,6.17099,6.16928,6.17045,17000000.0
2006-01-31 01:48:00,6.16979,6.16979,6.16913,6.16945,16000000.0
2006-01-31 01:49:00,6.16979,6.17033,6.1693,6.16976,10000000.0
2006-01-31 01:50:00,6.16958,6.16971,6.16946,6.16954,11000000.0
2006-01-31 01:51:00,6.16956,6.17032,6.16899,6.16899,12000000.0
2006-01-31 01:52:00,6.16911,6.17043,6.16864,6.16939,12000000.0
2006-01-31 01:53:00,6.16975,6.16999,6.16849,6.16888,18000000.0
2006-01-31 01:54:00,6.16936,6.17042,6.16908,6.16999,14000000.0
2006-01-31 01:55:00,6.16938,6.17023,6.1686,6.16892,18000000.0
2006-01-31 01:56:00,6.16907,6.17079,6.16902,6.17079,8000000.0
2006-01-31 01:57:00,6.16934,6.17016,6.16866,6.16963,13000000.0
2006-01-31 01:58:00,6.17003,6.17046,6.16933,6.16982,11000000.0
2006-01-31 01:59:00,6.1692,6.17033,6.16908,6.16915,11000000.0
2006-01-31 02:00:00,6.17011,6.17011,6.16803,6.16803,16000000.0
2006-01-31 02:01:00,6.16863,6.17067,6.16861,6.17035,21000000.0
2006-01-31 02:02:00,6.17069,6.17114,6.16967,6.16967,10000000.0
2006-01-31 02:03:00,6.16929,6.16941,6.16922,6.16937,8000000.0
2006-01-31 02:04:00,6.16964,6.17026,6.16964,6.17009,14000000.0
2006-01-31 02:05:00,6.17048,6.1706,6.16915,6.16915,14000000.0
2006-01-31 02:06:00,6.16912,6.17013,6.16912,6.16967,15000000.0
2006-01-31 02:07:00,6.16975,6.17122,6.16975,6.17122,10000000.0
2006-01-31 02:08:00,6.16976,6.17213,6.16976,6.17198,16000000.0
2006-01-31 02:09:00,6.17133,6.17178,6.1706,6.17162,18000000.0
2006-01-31 02:10:00,6.17146,6.17181,6.17146,6.17176,16000000.0
2006-01-31 02:11:00,6.17191,6.17238,6.17169,6.17223,14000000.0
2006-01-31 02:12:00,6.17242,6.17242,6.17097,6.17097,10000000.0
2006-01-31 02:13:00,6.17059,6.17178,6.17024,6.1716,15000000.0
2006-01-31 02:14:00,6.17092,6.17179,6.17079,6.17098,19000000.0
2006-01-31 02:15:00,6.17103,6.17163,6.17031,6.17031,12000000.0
2006-01-31 02:16:00,6.1706,6.17187,6.17051,6.17187,18000000.0
2006-01-31 02:17:00,6.17188,6.17188,6.16936,6.16942,14000000.0
2006-01-31 02:18:00,6.16934,6.17019,6.16934,6.17016,12000000.0
2006-01-31 02:19:00,6.1702,6.17058,6.16918,6.1699,14000000.0
2006-01-31 02:20:00,6.17107,6.17107,6.16967,6.16967,13000000.0
2006-01-31 02:21:00,6.16991,6.17085,6.16987,6.16987,15000000.0
2006-01-31 02:22:00,6.16992,6.17012,6.16992,6.17002,13000000.0
2006-01-31 02:23:00,6.17021,6.17021,6.16991,6.17007,16000000.0
2006-01-31 02:24:00,6.17006,6.17121,6.16926,6.17066,17000000.0
2006-01-31 02:25:00,6.17107,6.17107,6.16873,6.16873,10000000.0
2006-01-31 02:26:00,6.16981,6.16996,6.16897,6.1694,13000000.0
2006-01-31 02:27:00,6.16965,6.17,6.16916,6.16985,7000000.0
2006-01-31 02:28:00,6.16975,6.16975,6.16941,6.16944,9000000.0
2006-01-31 02:29:00,6.1695,6.16967,6.16933,6.16946,20000000.0
2006-01-31 02:30:00,6.16941,6.16961,6.16931,6.16961,11000000.0
2006-01-31 02:31:00,6.16886,6.16945,6.16811,6.16945,9000000.0
2006-01-31 02:32:00,6.16939,6.16961,6.16746,6.16961,13000000.0
2006-01-31 02:33:00,6.16996,6.17034,6.16765,6.169,14000000.0
2006-01-31 02:34:00,6.16895,6.169,6.16796,6.16802,17000000.0
2006-01-31 02:35:00,6.16769,6.16852,6.16769,6.16829,15000000.0
2006-01-31 02:36:00,6.16856,6.16934,6.16771,6.16788,14000000.0
2006-01-31 02:37:00,6.16785,6.16903,6.16766,6.16766,13000000.0
2006-01-31 02:38:00,6.16738,6.16912,6.16738,6.16853,14000000.0
2006-01-31 02:39:00,6.16863,6.16892,6.16739,6.16825,15000000.0
2006-01-31 02:40:00,6.16821,6.16839,6.16816,6.16835,12000000.0
2006-01-31 02:41:00,6.16849,6.16934,6.16846,6.16921,13000000.0
2006-01-31 02:42:00,6.16899,6.16954,6.16816,6.16816,16000000.0
2006-01-31 02:43:00,6.16756,6.16886,6.16753,6.16753,18000000.0
2006-01-31 02:44:00,6.16708,6.1672,6.16692,6.167,10000000.0
2006-01-31 02:45:00,6.16754,6.16925,6.16754,6.16925,14000000.0
2006-01-31 02:46:00,6.16951,6.16983,6.16948,6.16948,18000000.0
2006-01-31 02:47:00,6.16947,6.1698,6.16947,6.1698,17000000.0
2006-01-31 02:48:00,6.16976,6.16976,6.16951,6.16951,7000000.0
2006-01-31 02:49:00,6.16979,6.16979,6.16943,6.16954,13000000.0
2006-01-31 02:50:00,6.16965,6.16981,6.16958,6.16977,14000000.0
2006-01-31 02:51:00,6.16927,6.16927,6.16837,6.16853,15000000.0
2006-01-31 02:52:00,6.16809,6.16826,6.16794,6.16818,15000000.0
2006-01-31 02:53:00,6.16762,6.16827,6.1672,6.1681,9000000.0
2006-01-31 02:54:00,6.16844,6.16928,6.1673,6.169,13000000.0
2006-01-31 02:55:00,6.16829,6.17045,6.16829,6.16982,11000000.0
2006-01-31 02:56:00,6.16954,6.17005,6.16872,6.17001,18000000.0
2006-01-31 02:57:00,6.17041,6.17077,6.16967,6.17,13000000.0
2006-01-31 02:58:00,6.17041,6.17106,6.16948,6.17105,9000000.0
2006-01-31 02:59:00,6.17143,6.17161,6.17026,6.17042,14000000.0
2006-01-31 03:00:00,6.17023,6.17092,6.17021,6.1708,11000000.0
2006-01-31 03:01:00,6.16949,6.17144,6.16948,6.17073,11000000.0
2006-01-31 03:02:00,6.17081,6.17121,6.16999,6.17062,11000000.0
2006-01-31 03:03:00,6.17098,6.17171,6.17088,6.17088,23000000.0
2006-01-31 03:04:00,6.17033,6.17178,6.17022,6.17091,11000000.0
2006-01-31 03:05:00,6.17135,6.17146,6.17054,6.17093,17000000.0
2006-01-31 03:06:00,6.17051,6.17082,6.16961,6.16961,9000000.0
2006-01-31 03:07:00,6.16952,6.17141,6.16918,6.16918,15000000.0
2006-01-31 03:08:00,6.1695,6.171,6.1695,6.1697,12000000.0
2006-01-31 03:09:00,6.16975,6.17154,6.16975,6.17095,15000000.0
2006-01-31 03:10:00,6.17094,6.17163,6.17051,6.17064,19000000.0
2006-01-31 03:11:00,6.17179,6.17218,6.17041,6.17194,15000000.0
2006-01-31 03:12:00,6.17123,6.17181,6.16999,6.17045,18000000.0
2006-01-31 03:13:00,6.17035,6.17191,6.16999,6.17191,18000000.0
2006-01-31 03:14:00,6.17147,6.17217,6.17135,6.17149,10000000.0
2006-01-31 03:15:00,6.17155,6.172,6.1705,6.17119,7000000.0
2006-01-31 03:16:00,6.17127,6.17176,6.17043,6.17102,8000000.0
2006-01-31 03:17:00,6.17052,6.17061,6.16938,6.16938,10000000.0
2006-01-31 03:18:00,6.16959,6.17085,6.16959,6.16978,15000000.0
2006-01-31 03:19:00,6.17031,6.17065,6.16937,6.16995,10000000.0
2006-01-31 03:20:00,6.16928,6.17017,6.16842,6.16905,16000000.0
2006-01-31 03:21:00,6.16965,6.17013,6.16879,6.16941,11000000.0
2006-01-31 03:22:00,6.16967,6.16986,6.16856,6.16856,10000000.0
2006-01-31 03:23:00,6.16794,6.16809,6.16781,6.16787,12000000.0
2006-01-31 03:24:00,6.16857,6.17025,6.16847,6.17025,13000000.0
2006-01-31 03:25:00,6.16956,6.16983,6.16899,6.16934,11000000.0
2006-01-31 03:26:00,6.16944,6.1695,6.16789,6.1688,13000000.0
2006-01-31 03:27:00,6.16922,6.17002,6.16922,6.17002,14000000.0
2006-01-31 03:28:00,6.16949,6.16949,6.16807,6.16843,18000000.0
2006-01-31 03:29:00,6.1681,6.16994,6.1681,6.16855,15000000.0
2006-01-31 03:30:00,6.16871,6.16871,6.16794,6.16859,10000000.0
2006-01-31 03:31:00,6.17014,6.17014,6.16818,6.16904,13000000.0
2006-01-31 03:32:00,6.1687,6.16938,6.16794,6.16897,16000000.0
2006-01-31 03:33:00,6.16718,6.16748,6.16659,6.16659,13000000.0
2006-01-31 03:34:00,6.16679,6.16845,6.16679,6.16744,16000000.0
2006-01-31 03:35:00,6.16739,6.16787,6.16652,6.16652,10000000.0
2006-01-31 03:36:00,6.16642,6.16865,6.16642,6.16831,11000000.0
2006-01-31 03:37:00,6.16737,6.16805,6.16659,6.16681,13000000.0
2006-01-31 03:38:00,6.16684,6.16775,6.16677,6.1676,13000000.0
2006-01-31 03:39:00,6.16794,6.16811,6.16696,6.16696,13000000.0
2006-01-31 03:40:00,6.16648,6.16652,6.16624,6.16626,12000000.0
2006-01-31 03:41:00,6.1666,6.16825,6.1666,6.16815,16000000.0
2006-01-31 03:42:00,6.16799,6.1684,6.16681,6.16789,21000000.0
2006-01-31 03:43:00,6.16832,6.16832,6.16657,6.16785,18000000.0
2006-01-31 03:44:00,6.1687,6.1687,6.16643,6.16829,15000000.0
2006-01-31 03:45:00,6.16806,6.16806,6.16651,6.16656,9000000.0
2006-01-31 03:46:00,6.16708,6.16862,6.16708,6.16862,8000000.0
2006-01-31 03:47:00,6.16811,6.16811,6.1668,6.1668,11000000.0
2006-01-31 03:48:00,6.16671,6.16725,6.16657,6.16657,9000000.0
2006-01-31 03:49:00,6.16727,6.1678,6.16632,6.1678,16000000.0
2006-01-31 03:50:00,6.1672,6.16792,6.16511,6.16511,19000000.0
2006-01-31 03:51:00,6.16512,6.16633,6.16512,6.16535,9000000.0
2006-01-31 03:52:00,6.16311,6.16565,6.16311,6.16474,19000000.0
2006-01-31 03:53:00,6.16462,6.16495,6.16293,6.16293,10000000.0
2006-01-31 03:54:00,6.16382,6.16418,6.162,6.16225,17000000.0
2006-01-31 03:55:00,6.16299,6.16434,6.16299,6.16354,16000000.0
2006-01-31 03:56:00,6.16426,6.16473,6.16281,6.16281,7000000.0
2006-01-31 03:57:00,6.16322,6.16421,6.16315,6.16357,11000000.0
2006-01-31 03:58:00,6.16414,6.16465,6.16325,6.16378,12000000.0
2006-01-31 03:59:00,6.16318,6.16488,6.16318,6.16369,17000000.0
2006-01-31 04:00:00,6.16369,6.16484,6.16369,6.16407,12000000.0
2006-01-31 04:01:00,6.16394,6.16399,6.16271,6.16337,16000000.0
2006-01-31 04:02:00,6.16377,6.1646,6.16307,6.16307,14000000.0
2006-01-31 04:03:00,6.16382,6.1644,6.16286,6.16352,12000000.0
2006-01-31 04:04:00,6.16375,6.16375,6.16106,6.16138,16000000.0
2006-01-31 04:05:00,6.1607,6.162,6.16043,6.16054,13000000.0
2006-01-31 04:06:00,6.16187,6.16276,6.161,6.16276,16000000.0
2006-01-31 04:07:00,6.16147,6.16272,6.16046,6.16046,13000000.0
2006-01-31 04:08:00,6.16008,6.16188,6.16008,6.16186,14000000.0
2006-01-31 04:09:00,6.16172,6.16201,6.16083,6.16083,10000000.0
2006-01-31 04:10:00,6.16106,6.16275,6.16089,6.16137,12000000.0
2006-01-31 04:11:00,6.16177,6.16215,6.16103,6.16112,14000000.0
2006-01-31 04:12:00,6.16111,6.16164,6.16111,6.16144,19000000.0
2006-01-31 04:13:00,6.16166,6.16257,6.16132,6.16209,20000000.0
2006-01-31 04:14:00,6.16196,6.16224,6.1608,6.16108,12000000.0
2006-01-31 04:15:00,6.16089,6.16198,6.1608,6.16156,8000000.0
2006-01-31 04:16:00,6.16129,6.16214,6.16117,6.16174,13000000.0
2006-01-31 04:17:00,6.16132,6.16197,6.16054,6.1606,15000000.0
2006-01-31 04:18:00,6.16064,6.16195,6.16062,6.16075,9000000.0
2006-01-31 04:19:00,6.16084,6.16262,6.16084,6.16213,12000000.0
2006-01-31 04:20:00,6.16242,6.16242,6.16108,6.16108,9000000.0
2006-01-31 04:21:00,6.16118,6.16211,6.16059,6.16098,17000000.0
2006-01-31 04:22:00,6.16154,6.16217,6.16083,6.16127,14000000.0
2006-01-31 04:23:00,6.16153,6.16229,6.16121,6.16229,10000000.0
2006-01-31 04:24:00,6.16277,6.16343,6.16195,6.16195,12000000.0
2006-01-31 04:25:00,6.16179,6.16194,6.16172,6.16181,10000000.0
2006-01-31 04:26:00,6.16185,6.16189,6.16163,6.16179,7000000.0
2006-01-31 04:27:00,6.16188,6.16368,6.16188,6.16334,15000000.0
2006-01-31 04:28:00,6.16338,6.16379,6.16246,6.16309,7000000.0
2006-01-31 04:29:00,6.16266,6.16424,6.16266,6.16379,14000000.0
2006-01-31 04:30:00,6.16375,6.16381,6.16317,6.16317,11000000.0
2006-01-31 04:31:00,6.16329,6.16436,6.16329,6.16357,15000000.0
2006-01-31 04:32:00,6.16377,6.16403,6.16328,6.16379,17000000.0
2006-01-31 04:33:00,6.16361,6.16427,6.16295,6.163,14000000.0
2006-01-31 04:34:00,6.16321,6.16367,6.16279,6.16321,9000000.0
2006-01-31 04:35:00,6.16324,6.16372,6.16148,6.16148,12000000.0
2006-01-31 04:36:00,6.16313,6.16333,6.1616,6.16177,12000000.0
2006-01-31 04:37:00,6.16297,6.16318,6.16177,6.16192,12000000.0
2006-01-31 04:38:00,6.16202,6.16268,6.16202,6.16263,11000000.0
2006-01-31 04:39:00,6.16287,6.16368,6.16198,6.16304,17000000.0
2006-01-31 04:40:00,6.16263,6.16296,6.16263,6.16294,9000000.0
2006-01-31 04:41:00,6.16311,6.16314,6.16284,6.16294,10000000.0
2006-01-31 04:42:00,6.16347,6.164,6.16281,6.16281,8000000.0
2006-01-31 04:43:00,6.16234,6.16336,6.16234,6.16328,18000000.0
2006-01-31 04:44:00,6.16337,6.16354,6.16326,6.16354,9000000.0
2006-01-31 04:45:00,6.16356,6.16356,6.16331,6.16347,9000000.0
2006-01-31 04:46:00,6.16351,6.16399,6.16269,6.16296,16000000.0
2006-01-31 04:47:00,6.16185,6.16185,6.16155,6.16155,12000000.0
2006-01-31 04:48:00,6.16208,6.16374,6.16208,6.16252,10000000.0
2006-01-31 04:49:00,6.16234,6.16379,6.16228,6.16228,16000000.0
2006-01-31 04:50:00,6.16251,6.16389,6.16251,6.16279,16000000.0
2006-01-31 04:51:00,6.16331,6.16449,6.16331,6.16356,20000000.0
2006-01-31 04:52:00,6.16374,6.16491,6.16307,6.16377,13000000.0
2006-01-31 04:53:00,6.16355,6.16401,6.16285,6.16375,11000000.0
2006-01-31 04:54:00,6.16403,6.16431,6.16326,6.1633,11000000.0
2006-01-31 04:55:00,6.16295,6.16328,6.1629,6.16312,12000000.0
2006-01-31 04:56:00,6.16338,6.16406,6.16333,6.16354,16000000.0
2006-01-31 04:57:00,6.1638,6.16405,6.16234,6.16275,7000000.0
2006-01-31 04:58:00,6.16266,6.16376,6.16155,6.16376,13000000.0
2006-01-31 04:59:00,6.16231,6.16303,6.16206,6.16303,17000000.0
2006-01-31 05:00:00,6.16313,6.1633,6.16305,6.16325,10000000.0
2006-01-31 05:01:00,6.16331,6.16331,6.16302,6.16324,13000000.0
2006-01-31 05:02:00,6.16305,6.16389,6.16277,6.16278,18000000.0
2006-01-31 05:03:00,6.16262,6.16262,6.16233,6.16242,9000000.0
2006-01-31 05:04:00,6.16266,6.16314,6.16145,6.16244,12000000.0
2006-01-31 05:05:00,6.16285,6.16333,6.16246,6.16291,10000000.0
2006-01-31 05:06:00,6.16236,6.16285,6.16129,6.16129,20000000.0
2006-01-31 05:07:00,6.16083,6.16097,6.16071,6.16088,10000000.0
2006-01-31 05:08:00,6.161,6.16209,6.161,6.16116,17000000.0
2006-01-31 05:09:00,6.16105,6.16247,6.16089,6.16247,15000000.0
2006-01-31 05:10:00,6.16241,6.16244,6.16169,6.16229,10000000.0
2006-01-31 05:11:00,6.16189,6.16242,6.16094,6.16143,16000000.0
2006-01-31 05:12:00,6.16131,6.16174,6.16115,6.16127,7000000.0
2006-01-31 05:13:00,6.16153,6.16221,6.1613,6.1613,12000000.0
2006-01-31 05:14:00,6.16153,6.1625,6.16153,6.1625,14000000.0
2006-01-31 05:15:00,6.16141,6.16186,6.16085,6.16127,16000000.0
2006-01-31 05:16:00,6.16006,6.16159,6.16006,6.16158,15000000.0
2006-01-31 05:17:00,6.16221,6.16253,6.16121,6.16253,10000000.0
2006-01-31 05:18:00,6.16211,6.16211,6.16027,6.16044,13000000.0
2006-01-31 05:19:00,6.16083,6.16139,6.1599,6.1599,13000000.0
2006-01-31 05:20:00,6.15987,6.16135,6.15987,6.16115,20000000.0
2006-01-31 05:21:00,6.16057,6.16088,6.15986,6.16025,9000000.0
2006-01-31 05:22:00,6.16018,6.16018,6.15983,6.15989,17000000.0
2006-01-31 05:23:00,6.16028,6.1614,6.16019,6.1614,14000000.0
2006-01-31 05:24:00,6.16116,6.16116,6.15998,6.16026,19000000.0
2006-01-31 05:25:00,6.15998,6.1605,6.15925,6.16014,13000000.0
2006-01-31 05:26:00,6.15991,6.16061,6.15973,6.16017,13000000.0
2006-01-31 05:27:00,6.16103,6.16103,6.15927,6.15927,13000000.0
2006-01-31 05:28:00,6.15955,6.16034,6.15928,6.15935,10000000.0
2006-01-31 05:29:00,6.15993,6.16096,6.15993,6.1606,17000000.0
2006-01-31 05:30:00,6.16058,6.16109,6.15942,6.16109,21000000.0
2006-01-31 05:31:00,6.16177,6.16188,6.16167,6.16167,13000000.0
2006-01-31 05:32:00,6.16179,6.16198,6.16152,6.16198,16000000.0
2006-01-31 05:33:00,6.16185,6.16205,6.1617,6.16198,13000000.0
2006-01-31 05:34:00,6.16129,6.16168,6.16008,6.16113,13000000.0
2006-01-31 05:35:00,6.161,6.16217,6.16041,6.16041,14000000.0
2006-01-31 05:36:00,6.15992,6.16175,6.15992,6.16155,18000000.0
2006-01-31 05:37:00,6.16108,6.16175,6.16009,6.16009,12000000.0
2006-01-31 05:38:00,6.1602,6.16135,6.16006,6.16008,13000000.0
2006-01-31 05:39:00,6.15991,6.16104,6.15991,6.16012,21000000.0
2006-01-31 05:40:00,6.16017,6.16146,6.16017,6.16067,14000000.0
2006-01-31 05:41:00,6.16041,6.1606,6.16028,6.16056,13000000.0
2006-01-31 05:42:00,6.16075,6.16174,6.16075,6.16174,8000000.0
2006-01-31 05:43:00,6.16205,6.16206,6.16188,6.16199,13000000.0
2006-01-31 05:44:00,6.16188,6.16209,6.16172,6.16184,13000000.0
2006-01-31 05:45:00,6.16199,6.16208,6.16184,6.16185,24000000.0
2006-01-31 05:46:00,6.16199,6.16207,6.16181,6.16197,14000000.0
2006-01-31 05:47:00,6.16192,6.16199,6.16163,6.16199,11000000.0
2006-01-31 05:48:00,6.16205,6.16205,6.16183,6.16205,18000000.0
2006-01-31 05:49:00,6.16197,6.16202,6.16169,6.16178,10000000.0
2006-01-31 05:50:00,6.16154,6.16231,6.16027,6.16231,10000000.0
2006-01-31 05:51:00,6.16202,6.16202,6.16008,6.16008,11000000.0
2006-01-31 05:52:00,6.15982,6.15983,6.15952,6.15982,19000000.0
2006-01-31 05:53:00,6.15993,6.15993,6.1596,6.15983,15000000.0
2006-01-31 05:54:00,6.15985,6.15987,6.15969,6.15975,7000000.0
2006-01-31 05:55:00,6.15984,6.15989,6.15961,6.15964,12000000.0
2006-01-31 05:56:00,6.16048,6.16182,6.16048,6.1614,16000000.0
2006-01-31 05:57:00,6.16156,6.16156,6.16122,6.16131,11000000.0
2006-01-31 05:58:00,6.16109,6.16168,6.16053,6.16066,22000000.0
2006-01-31 05:59:00,6.1606,6.16142,6.16043,6.16043,9000000.0
2006-01-31 06:00:00,6.16035,6.16208,6.16035,6.16208,17000000.0
2006-01-31 06:01:00,6.16197,6.16197,6.15992,6.16058,18000000.0
2006-01-31 06:02:00,6.16068,6.16207,6.16054,6.1617,18000000.0
2006-01-31 06:03:00,6.16175,6.16231,6.16099,6.1621,16000000.0
2006-01-31 06:04:00,6.16183,6.16183,6.16088,6.16141,8000000.0
2006-01-31 06:05:00,6.16119,6.16217,6.16051,6.16072,10000000.0
2006-01-31 06:06:00,6.1614,6.1614,6.15983,6.15983,27000000.0
2006-01-31 06:07:00,6.16121,6.16137,6.16112,6.16135,17000000.0
2006-01-31 06:08:00,6.1613,6.16136,6.16105,6.16105,14000000.0
2006-01-31 06:09:00,6.16094,6.16181,6.16011,6.16136,13000000.0
2006-01-31 06:10:00,6.16114,6.16127,6.15972,6.15992,14000000.0
2006-01-31 06:11:00,6.16033,6.16244,6.16033,6.16123,16000000.0
2006-01-31 06:12:00,6.16104,6.16136,6.15995,6.16029,17000000.0
2006-01-31 06:13:00,6.16085,6.16152,6.16041,6.16152,14000000.0
2006-01-31 06:14:00,6.16164,6.1622,6.16079,6.16157,12000000.0
2006-01-31 06:15:00,6.1603,6.16119,6.15981,6.15981,13000000.0
2006-01-31 06:16:00,6.15947,6.15976,6.15947,6.15975,14000000.0
2006-01-31 06:17:00,6.16005,6.16193,6.16005,6.16021,11000000.0
2006-01-31 06:18:00,6.15991,6.16116,6.15991,6.16038,12000000.0
2006-01-31 06:19:00,6.16049,6.16116,6.15949,6.16043,19000000.0
2006-01-31 06:20:00,6.16107,6.16107,6.15974,6.16029,11000000.0
2006-01-31 06:21:00,6.16032,6.16055,6.1603,6.16046,9000000.0
2006-01-31 06:22:00,6.16007,6.16085,6.1594,6.15998,22000000.0
2006-01-31 06:23:00,6.15996,6.15996,6.15916,6.15916,18000000.0
2006-01-31 06:24:00,6.15944,6.16105,6.15944,6.16105,8000000.0
2006-01-31 06:25:00,6.16127,6.16127,6.15904,6.15904,9000000.0
2006-01-31 06:26:00,6.16026,6.16026,6.15938,6.15983,13000000.0
2006-01-31 06:27:00,6.1596,6.15989,6.15889,6.15896,15000000.0
2006-01-31 06:28:00,6.15869,6.16096,6.15869,6.15918,18000000.0
2006-01-31 06:29:00,6.15999,6.16047,6.15898,6.15898,16000000.0
2006-01-31 06:30:00,6.15856,6.16046,6.15856,6.15875,10000000.0
2006-01-31 06:31:00,6.15876,6.1609,6.15876,6.1598,13000000.0
2006-01-31 06:32:00,6.15881,6.16072,6.15881,6.15945,10000000.0
2006-01-31 06:33:00,6.15937,6.16001,6.15927,6.15997,10000000.0
2006-01-31 06:34:00,6.16038,6.16154,6.15972,6.15972,15000000.0
2006-01-31 06:35:00,6.16088,6.1612,6.16001,6.16077,13000000.0
2006-01-31 06:36:00,6.16061,6.16147,6.16028,6.16147,23000000.0
2006-01-31 06:37:00,6.16111,6.16124,6.16032,6.16108,11000000.0
2006-01-31 06:38:00,6.16123,6.16267,6.16123,6.16249,17000000.0
2006-01-31 06:39:00,6.16242,6.16338,6.16242,6.16255,8000000.0
2006-01-31 06:40:00,6.16173,6.16265,6.16079,6.16109,15000000.0
2006-01-31 06:41:00,6.16087,6.16281,6.16087,6.16276,15000000.0
2006-01-31 06:42:00,6.16269,6.16327,6.16177,6.16181,16000000.0
2006-01-31 06:43:00,6.16298,6.16363,6.16187,6.16187,12000000.0
2006-01-31 06:44:00,6.16258,6.16348,6.16192,6.16217,13000000.0
2006-01-31 06:45:00,6.16176,6.16321,6.16176,6.16311,14000000.0
2006-01-31 06:46:00,6.16283,6.16283,6.16194,6.16215,12000000.0
2006-01-31 06:47:00,6.16221,6.16263,6.16165,6.16246,11000000.0
2006-01-31 06:48:00,6.1621,6.16285,6.16167,6.1626,15000000.0
2006-01-31 06:49:00,6.16269,6.16333,6.1616,6.16304,17000000.0
2006-01-31 06:50:00,6.16284,6.16339,6.16213,6.16268,13000000.0
2006-01-31 06:51:00,6.16383,6.16461,6.16361,6.16392,8000000.0
2006-01-31 06:52:00,6.16464,6.165,6.16328,6.1644,14000000.0
2006-01-31 06:53:00,6.1644,6.1644,6.16279,6.16349,13000000.0
2006-01-31 06:54:00,6.16307,6.16386,6.16276,6.16386,8000000.0
2006-01-31 06:55:00,6.16395,6.16395,6.16251,6.16286,10000000.0
2006-01-31 06:56:00,6.16267,6.16326,6.16267,6.16267,11000000.0
2006-01-31 06:57:00,6.16239,6.16239,6.16166,6.16166,17000000.0
2006-01-31 06:58:00,6.16231,6.16338,6.16219,6.16338,12000000.0
2006-01-31 06:59:00,6.16286,6.16319,6.16213,6.1626,14000000.0
2006-01-31 07:00:00,6.16318,6.16318,6.16191,6.16191,11000000.0
2006-01-31 07:01:00,6.16169,6.16317,6.16169,6.16317,10000000.0
2006-01-31 07:02:00,6.16244,6.16386,6.16222,6.16386,14000000.0
2006-01-31 07:03:00,6.16385,6.16466,6.16385,6.16451,7000000.0
2006-01-31 07:04:00,6.16556,6.16611,6.16445,6.16526,16000000.0
2006-01-31 07:05:00,6.164,6.16557,6.164,6.1652,15000000.0
2006-01-31 07:06:00,6.16578,6.16636,6.16514,6.16576,16000000.0
2006-01-31 07:07:00,6.16564,6.16597,6.1643,6.16478,12000000.0
2006-01-31 07:08:00,6.1651,6.16764,6.1651,6.16764,8000000.0
2006-01-31 07:09:00,6.16727,6.16778,6.16554,6.16554,8000000.0
2006-01-31 07:10:00,6.16563,6.16711,6.16563,6.16711,16000000.0
2006-01-31 07:11:00,6.16738,6.16738,6.16573,6.16634,17000000.0
2006-01-31 07:12:00,6.16482,6.16603,6.16453,6.16494,20000000.0
2006-01-31 07:13:00,6.16599,6.16614,6.16479,6.1651,18000000.0
2006-01-31 07:14:00,6.16539,6.16629,6.16506,6.16625,11000000.0
2006-01-31 07:15:00,6.16673,6.16673,6.16556,6.1658,18000000.0
2006-01-31 07:16:00,6.16625,6.16672,6.16507,6.16672,18000000.0
2006-01-31 07:17:00,6.16604,6.16605,6.16509,6.16605,12000000.0
2006-01-31 07:18:00,6.16621,6.16645,6.16432,6.16441,18000000.0
2006-01-31 07:19:00,6.16529,6.16594,6.16474,6.16507,14000000.0
2006-01-31 07:20:00,6.16483,6.16609,6.16483,6.16531,18000000.0
2006-01-31 07:21:00,6.16463,6.16589,6.16413,6.16427,13000000.0
2006-01-31 07:22:00,6.16536,6.16584,6.16427,6.16584,14000000.0
2006-01-31 07:23:00,6.16441,6.166,6.16422,6.1647,15000000.0
2006-01-31 07:24:00,6.16447,6.16582,6.16447,6.16548,16000000.0
2006-01-31 07:25:00,6.16579,6.16579,6.16545,6.16545,15000000.0
2006-01-31 07:26:00,6.16548,6.16595,6.16453,6.16453,13000000.0
2006-01-31 07:27:00,6.16459,6.16606,6.16445,6.16445,12000000.0
2006-01-31 07:28:00,6.16426,6.1661,6.16426,6.16534,22000000.0
2006-01-31 07:29:00,6.16521,6.1655,6.16422,6.16422,16000000.0
2006-01-31 07:30:00,6.16408,6.16572,6.16408,6.1646,14000000.0
2006-01-31 07:31:00,6.16413,6.16512,6.16381,6.16381,13000000.0
2006-01-31 07:32:00,6.16373,6.16469,6.16359,6.16449,9000000.0
2006-01-31 07:33:00,6.16433,6.16521,6.16433,6.16466,7000000.0
2006-01-31 07:34:00,6.16422,6.16433,6.16276,6.1638,18000000.0
2006-01-31 07:35:00,6.16377,6.16389,6.16292,6.16323,9000000.0
2006-01-31 07:36:00,6.16344,6.16366,6.16224,6.16238,13000000.0
2006-01-31 07:37:00,6.16217,6.16341,6.16217,6.16292,11000000.0
2006-01-31 07:38:00,6.16296,6.16443,6.16296,6.16443,11000000.0
2006-01-31 07:39:00,6.16464,6.16468,6.16435,6.16466,19000000.0
2006-01-31 07:40:00,6.16451,6.16477,6.16443,6.16449,11000000.0
2006-01-31 07:41:00,6.16439,6.1646,6.16438,6.16438,7000000.0
2006-01-31 07:42:00,6.16436,6.16436,6.16347,6.16352,13000000.0
2006-01-31 07:43:00,6.16353,6.16413,6.16292,6.16358,14000000.0
2006-01-31 07:44:00,6.16348,6.16426,6.16288,6.16384,10000000.0
2006-01-31 07:45:00,6.16405,6.16468,6.16376,6.16435,8000000.0
2006-01-31 07:46:00,6.16256,6.16428,6.16256,6.16344,13000000.0
2006-01-31 07:47:00,6.16355,6.16428,6.16355,6.16384,15000000.0
2006-01-31 07:48:00,6.16389,6.16389,6.16307,6.16307,13000000.0
2006-01-31 07:49:00,6.16319,6.16403,6.16315,6.16365,10000000.0
2006-01-31 07:50:00,6.16327,6.16392,6.16261,6.16261,17000000.0
2006-01-31 07:51:00,6.16253,6.16375,6.16241,6.16241,16000000.0
2006-01-31 07:52:00,6.16337,6.16337,6.16172,6.16172,13000000.0
2006-01-31 07:53:00,6.16196,6.16239,6.1612,6.16239,10000000.0
2006-01-31 07:54:00,6.16242,6.16258,6.16095,6.16185,11000000.0
2006-01-31 07:55:00,6.16136,6.16216,6.16044,6.16044,12000000.0
2006-01-31 07:56:00,6.16042,6.1621,6.16042,6.16063,13000000.0
2006-01-31 07:57:00,6.16046,6.16224,6.16046,6.16193,8000000.0
2006-01-31 07:58:00,6.16239,6.16294,6.16153,6.16179,14000000.0
2006-01-31 07:59:00,6.16128,6.1623,6.16117,6.16203,15000000.0
2006-01-31 08:00:00,6.16174,6.16227,6.16081,6.16145,10000000.0
2006-01-31 08:01:00,6.16095,6.16259,6.16081,6.16141,13000000.0
2006-01-31 08:02:00,6.16112,6.16266,6.16112,6.16218,14000000.0
2006-01-31 08:03:00,6.16194,6.16268,6.1613,6.16268,12000000.0
2006-01-31 08:04:00,6.16255,6.1631,6.16178,6.16219,16000000.0
2006-01-31 08:05:00,6.1636,6.1636,6.16214,6.16291,14000000.0
2006-01-31 08:06:00,6.16323,6.16446,6.16264,6.16446,19000000.0
2006-01-31 08:07:00,6.16501,6.16501,6.16346,6.16486,19000000.0
2006-01-31 08:08:00,6.16444,6.16467,6.16303,6.16372,11000000.0
2006-01-31 08:09:00,6.1644,6.16555,6.16394,6.16555,10000000.0
2006-01-31 08:10:00,6.16512,6.16574,6.16442,6.16574,16000000.0
2006-01-31 08:11:00,6.16607,6.16733,6.16577,6.16654,9000000.0
2006-01-31 08:12:00,6.16678,6.16678,6.16543,6.16607,10000000.0
2006-01-31 08:13:00,6.16618,6.16647,6.16515,6.1655,11000000.0
2006-01-31 08:14:00,6.16681,6.16686,6.16582,6.16618,12000000.0
2006-01-31 08:15:00,6.16611,6.16634,6.16501,6.16571,15000000.0
2006-01-31 08:16:00,6.16519,6.16639,6.16447,6.16612,14000000.0
2006-01-31 08:17:00,6.16586,6.16604,6.16485,6.16563,10000000.0
2006-01-31 08:18:00,6.16583,6.16599,6.16469,6.16479,9000000.0
2006-01-31 08:19:00,6.16446,6.16532,6.16443,6.1648,11000000.0
2006-01-31 08:20:00,6.16474,6.16474,6.16278,6.16278,11000000.0
2006-01-31 08:21:00,6.16293,6.16453,6.16293,6.16383,20000000.0
2006-01-31 08:22:00,6.16413,6.16458,6.16368,6.16458,8000000.0
2006-01-31 08:23:00,6.16352,6.1653,6.16352,6.16416,12000000.0
2006-01-31 08:24:00,6.16329,6.16486,6.16329,6.16436,13000000.0
2006-01-31 08:25:00,6.16389,6.16475,6.16369,6.1642,12000000.0
2006-01-31 08:26:00,6.1641,6.16491,6.16287,6.16287,13000000.0
2006-01-31 08:27:00,6.16348,6.16489,6.16344,6.16387,11000000.0
2006-01-31 08:28:00,6.16325,6.16428,6.16294,6.16428,8000000.0
2006-01-31 08:29:00,6.16378,6.16378,6.16221,6.16262,12000000.0
2006-01-31 08:30:00,6.16328,6.16353,6.16206,6.16206,11000000.0
2006-01-31 08:31:00,6.16281,6.16668,6.16251,6.16251,10000000.0
2006-01-31 08:32:00,6.16309,6.16348,6.162,6.16202,13000000.0
2006-01-31 08:33:00,6.16264,6.16465,6.16264,6.16305,11000000.0
2006-01-31 08:34:00,6.16337,6.16445,6.1631,6.16408,17000000.0
2006-01-31 08:35:00,6.16344,6.16485,6.16344,6.16372,11000000.0
2006-01-31 08:36:00,6.16368,6.16427,6.16337,6.16413,10000000.0
2006-01-31 08:37:00,6.16412,6.16504,6.16386,6.16485,9000000.0
2006-01-31 08:38:00,6.16537,6.16566,6.16452,6.16529,18000000.0
2006-01-31 08:39:00,6.16576,6.16602,6.16452,6.16487,8000000.0
2006-01-31 08:40:00,6.16487,6.16531,6.16435,6.16529,7000000.0
2006-01-31 08:41:00,6.16473,6.1654,6.1637,6.16376,16000000.0
2006-01-31 08:42:00,6.16465,6.16478,6.16345,6.16409,14000000.0
2006-01-31 08:43:00,6.16334,6.164,6.16247,6.16247,12000000.0
2006-01-31 08:44:00,6.16272,6.16542,6.16272,6.16353,9000000.0
2006-01-31 08:45:00,6.16316,6.16358,6.16214,6.16307,18000000.0
2006-01-31 08:46:00,6.16287,6.16326,6.16194,6.16194,14000000.0
2006-01-31 08:47:00,6.1632,6.16369,6.16176,6.16206,18000000.0
2006-01-31 08:48:00,6.16231,6.16323,6.16193,6.16193,12000000.0
2006-01-31 08:49:00,6.16156,6.16332,6.16156,6.16289,14000000.0
2006-01-31 08:50:00,6.16186,6.16353,6.16186,6.16212,16000000.0
2006-01-31 08:51:00,6.16232,6.16681,6.16135,6.16681,21000000.0
2006-01-31 08:52:00,6.16526,6.16526,6.16168,6.16315,20000000.0
2006-01-31 08:53:00,6.16298,6.16348,6.16254,6.1634,7000000.0
2006-01-31 08:54:00,6.16356,6.16438,6.16356,6.1642,17000000.0
2006-01-31 08:55:00,6.16372,6.16413,6.16286,6.16286,12000000.0
2006-01-31 08:56:00,6.16382,6.16641,6.16257,6.16288,17000000.0
2006-01-31 08:57:00,6.16285,6.16553,6.16229,6.16474,16000000.0
2006-01-31 08:58:00,6.16485,6.16485,6.16334,6.1637,12000000.0
2006-01-31 08:59:00,6.16484,6.16563,6.16362,6.16525,13000000.0
2006-01-31 09:00:00,6.16536,6.16672,6.16531,6.16672,17000000.0
2006-01-31 09:01:00,6.16726,6.16749,6.16595,6.16637,13000000.0
2006-01-31 09:02:00,6.16501,6.16501,6.1633,6.1633,8000000.0
2006-01-31 09:03:00,6.16373,6.16552,6.16373,6.16461,16000000.0
2006-01-31 09:04:00,6.16606,6.16643,6.16545,6.16545,8000000.0
2006-01-31 09:05:00,6.16646,6.16725,6.16587,6.16725,11000000.0
2006-01-31 09:06:00,6.16649,6.16658,6.16549,6.166,10000000.0
2006-01-31 09:07:00,6.16685,6.16728,6.16627,6.16728,10000000.0
2006-01-31 09:08:00,6.16749,6.16877,6.16697,6.16877,19000000.0
2006-01-31 09:09:00,6.16844,6.16981,6.16801,6.16801,16000000.0
2006-01-31 09:10:00,6.16777,6.16792,6.16681,6.16759,8000000.0
2006-01-31 09:11:00,6.16694,6.16733,6.16575,6.16608,11000000.0
2006-01-31 09:12:00,6.16497,6.16717,6.16489,6.16529,16000000.0
2006-01-31 09:13:00,6.16562,6.16737,6.16562,6.16673,15000000.0
2006-01-31 09:14:00,6.1661,6.16716,6.16516,6.16556,17000000.0
2006-01-31 09:15:00,6.16671,6.16714,6.16596,6.16615,12000000.0
2006-01-31 09:16:00,6.1672,6.16775,6.16664,6.16751,14000000.0
2006-01-31 09:17:00,6.16766,6.16806,6.16634,6.16806,14000000.0
2006-01-31 09:18:00,6.16723,6.16797,6.16571,6.16673,18000000.0
2006-01-31 09:19:00,6.16577,6.16711,6.16546,6.16546,14000000.0
2006-01-31 09:20:00,6.16554,6.16652,6.16533,6.166,18000000.0
2006-01-31 09:21:00,6.16691,6.16704,6.16471,6.16667,17000000.0
2006-01-31 09:22:00,6.16646,6.16649,6.16502,6.16544,13000000.0
2006-01-31 09:23:00,6.16519,6.16575,6.16477,6.16526,12000000.0
2006-01-31 09:24:00,6.16567,6.16602,6.16451,6.16538,14000000.0
2006-01-31 09:25:00,6.16552,6.16592,6.16453,6.16453,9000000.0
2006-01-31 09:26:00,6.16624,6.16641,6.1648,6.1648,13000000.0
2006-01-31 09:27:00,6.16612,6.16787,6.16582,6.16787,13000000.0
2006-01-31 09:28:00,6.16675,6.16843,6.1667,6.16751,19000000.0
2006-01-31 09:29:00,6.1662,6.16678,6.16506,6.16593,14000000.0
2006-01-31 09:30:00,6.16636,6.16834,6.166,6.16786,15000000.0
2006-01-31 09:31:00,6.16712,6.16775,6.16611,6.16707,11000000.0
2006-01-31 09:32:00,6.16631,6.16736,6.16577,6.16736,16000000.0
2006-01-31 09:33:00,6.16771,6.16801,6.16637,6.1677,9000000.0
2006-01-31 09:34:00,6.16749,6.16749,6.16606,6.16633,18000000.0
2006-01-31 09:35:00,6.16628,6.16783,6.16628,6.16783,14000000.0
2006-01-31 09:36:00,6.16847,6.16847,6.16711,6.16711,16000000.0
2006-01-31 09:37:00,6.16621,6.16707,6.16527,6.16527,20000000.0
2006-01-31 09:38:00,6.16579,6.1674,6.16579,6.16682,19000000.0
2006-01-31 09:39:00,6.16604,6.16626,6.16406,6.16451,16000000.0
2006-01-31 09:40:00,6.16394,6.16456,6.16363,6.16456,12000000.0
2006-01-31 09:41:00,6.16423,6.16475,6.16329,6.16374,18000000.0
2006-01-31 09:42:00,6.1645,6.16517,6.16392,6.16467,16000000.0
2006-01-31 09:43:00,6.16444,6.16485,6.16267,6.16267,15000000.0
2006-01-31 09:44:00,6.16259,6.16482,6.16259,6.16365,13000000.0
2006-01-31 09:45:00,6.16376,6.16383,6.16163,6.16215,13000000.0
2006-01-31 09:46:00,6.16063,6.16158,6.15924,6.1604,17000000.0
2006-01-31 09:47:00,6.15901,6.15981,6.15811,6.1596,13000000.0
2006-01-31 09:48:00,6.15972,6.16101,6.15972,6.16094,16000000.0
2006-01-31 09:49:00,6.16113,6.16194,6.16011,6.16105,17000000.0
2006-01-31 09:50:00,6.1607,6.16209,6.16035,6.16203,12000000.0
2006-01-31 09:51:00,6.16098,6.16127,6.15824,6.15824,16000000.0
2006-01-31 09:52:00,6.15959,6.15986,6.15809,6.15901,16000000.0
2006-01-31 09:53:00,6.1588,6.15984,6.15851,6.15903,15000000.0
2006-01-31 09:54:00,6.15879,6.15882,6.15726,6.15797,15000000.0
2006-01-31 09:55:00,6.15859,6.15972,6.15782,6.15972,15000000.0
2006-01-31 09:56:00,6.15908,6.15957,6.15791,6.15908,17000000.0
2006-01-31 09:57:00,6.16003,6.16003,6.15802,6.15972,12000000.0
2006-01-31 09:58:00,6.16021,6.16062,6.15789,6.1586,14000000.0
2006-01-31 09:59:00,6.1586,6.1586,6.15724,6.15772,10000000.0
2006-01-31 10:00:00,6.15797,6.15837,6.15704,6.15837,11000000.0
2006-01-31 10:01:00,6.15775,6.15916,6.1576,6.15867,24000000.0
2006-01-31 10:02:00,6.15841,6.15878,6.15748,6.15822,14000000.0
2006-01-31 10:03:00,6.15716,6.15716,6.15483,6.15515,16000000.0
2006-01-31 10:04:00,6.15481,6.15512,6.15407,6.15496,10000000.0
2006-01-31 10:05:00,6.15497,6.15536,6.15409,6.15536,10000000.0
2006-01-31 10:06:00,6.1552,6.15725,6.1552,6.15725,9000000.0
2006-01-31 10:07:00,6.15717,6.15717,6.15597,6.15676,11000000.0
2006-01-31 10:08:00,6.15665,6.15713,6.1556,6.15617,9000000.0
2006-01-31 10:09:00,6.15621,6.1572,6.15621,6.15711,11000000.0
2006-01-31 10:10:00,6.15715,6.15842,6.15614,6.15761,15000000.0
2006-01-31 10:11:00,6.15813,6.15853,6.15682,6.15792,16000000.0
2006-01-31 10:12:00,6.15759,6.15808,6.15711,6.15765,19000000.0
2006-01-31 10:13:00,6.15805,6.15805,6.15578,6.15734,9000000.0
2006-01-31 10:14:00,6.15772,6.15811,6.15685,6.15759,11000000.0
2006-01-31 10:15:00,6.15907,6.15989,6.15855,6.15989,8000000.0
2006-01-31 10:16:00,6.15946,6.15967,6.15811,6.15868,17000000.0
2006-01-31 10:17:00,6.15976,6.15976,6.15779,6.15908,16000000.0
2006-01-31 10:18:00,6.15958,6.16074,6.15923,6.15926,16000000.0
2006-01-31 10:19:00,6.15992,6.15992,6.15694,6.15746,17000000.0
2006-01-31 10:20:00,6.15705,6.15732,6.15598,6.15698,16000000.0
2006-01-31 10:21:00,6.15774,6.15817,6.15766,6.15795,7000000.0
2006-01-31 10:22:00,6.15774,6.15817,6.15661,6.15661,10000000.0
2006-01-31 10:23:00,6.15742,6.15868,6.15694,6.15763,14000000.0
2006-01-31 10:24:00,6.15768,6.15976,6.15768,6.1597,13000000.0
2006-01-31 10:25:00,6.16011,6.16101,6.15928,6.1608,12000000.0
2006-01-31 10:26:00,6.16169,6.16267,6.16117,6.16267,11000000.0
2006-01-31 10:27:00,6.16256,6.16371,6.1621,6.16344,13000000.0
2006-01-31 10:28:00,6.16325,6.16379,6.16232,6.16309,13000000.0
2006-01-31 10:29:00,6.16373,6.16412,6.16283,6.16355,11000000.0
2006-01-31 10:30:00,6.16366,6.16421,6.16348,6.16377,9000000.0
2006-01-31 10:31:00,6.16394,6.16442,6.1631,6.16378,16000000.0
2006-01-31 10:32:00,6.16326,6.16416,6.16304,6.16334,9000000.0
2006-01-31 10:33:00,6.16361,6.16371,6.16235,6.16323,12000000.0
2006-01-31 10:34:00,6.16311,6.1636,6.16274,6.16343,11000000.0
2006-01-31 10:35:00,6.16292,6.16482,6.16234,6.16439,17000000.0
2006-01-31 10:36:00,6.16518,6.16643,6.16518,6.16519,10000000.0
2006-01-31 10:37:00,6.16508,6.16595,6.165,6.16551,15000000.0
2006-01-31 10:38:00,6.1664,6.16731,6.16594,6.16687,17000000.0
2006-01-31 10:39:00,6.16715,6.16799,6.16694,6.16707,13000000.0
2006-01-31 10:40:00,6.16682,6.16766,6.16663,6.16766,10000000.0
2006-01-31 10:41:00,6.16783,6.16823,6.16593,6.16683,15000000.0
2006-01-31 10:42:00,6.16657,6.16657,6.16467,6.16562,12000000.0
2006-01-31 10:43:00,6.16451,6.16509,6.16362,6.16427,13000000.0
2006-01-31 10:44:00,6.16352,6.16414,6.16278,6.16278,12000000.0
2006-01-31 10:45:00,6.16281,6.16566,6.16281,6.16551,13000000.0
2006-01-31 10:46:00,6.16591,6.16603,6.16494,6.16603,13000000.0
2006-01-31 10:47:00,6.16629,6.16637,6.16521,6.16637,7000000.0
2006-01-31 10:48:00,6.16596,6.16631,6.16539,6.16593,12000000.0
2006-01-31 10:49:00,6.16593,6.16709,6.16581,6.16651,10000000.0
2006-01-31 10:50:00,6.16659,6.16659,6.16487,6.16494,14000000.0
2006-01-31 10:51:00,6.16533,6.16571,6.16483,6.1651,11000000.0
2006-01-31 10:52:00,6.16555,6.16571,6.16464,6.16489,20000000.0
2006-01-31 10:53:00,6.1641,6.16572,6.1641,6.16555,9000000.0
2006-01-31 10:54:00,6.16666,6.16737,6.16624,6.16624,18000000.0
2006-01-31 10:55:00,6.16657,6.1667,6.16592,6.1667,10000000.0
2006-01-31 10:56:00,6.16588,6.16711,6.16527,6.16673,11000000.0
2006-01-31 10:57:00,6.1665,6.1665,6.16467,6.16576,8000000.0
2006-01-31 10:58:00,6.16572,6.16648,6.16497,6.16622,10000000.0
2006-01-31 10:59:00,6.16601,6.16651,6.16524,6.16616,10000000.0
2006-01-31 11:00:00,6.16561,6.16593,6.16463,6.16496,15000000.0
2006-01-31 11:01:00,6.16538,6.16588,6.16538,6.16575,12000000.0
2006-01-31 11:02:00,6.16541,6.16603,6.16441,6.16441,8000000.0
2006-01-31 11:03:00,6.16499,6.16499,6.16263,6.16368,11000000.0
2006-01-31 11:04:00,6.16278,6.16366,6.16211,6.16304,15000000.0
2006-01-31 11:05:00,6.16271,6.1629,6.16105,6.16171,17000000.0
2006-01-31 11:06:00,6.16055,6.16168,6.16048,6.16168,12000000.0
2006-01-31 11:07:00,6.16181,6.16217,6.16116,6.16138,11000000.0
2006-01-31 11:08:00,6.16113,6.16236,6.16094,6.1623,22000000.0
2006-01-31 11:09:00,6.16155,6.16227,6.16149,6.16225,9000000.0
2006-01-31 11:10:00,6.16237,6.16297,6.16167,6.16245,16000000.0
2006-01-31 11:11:00,6.16227,6.16227,6.16056,6.16208,7000000.0
2006-01-31 11:12:00,6.1621,6.16228,6.16065,6.16086,15000000.0
2006-01-31 11:13:00,6.16168,6.16221,6.16114,6.16191,11000000.0
2006-01-31 11:14:00,6.16054,6.16142,6.15852,6.15852,18000000.0
2006-01-31 11:15:00,6.15875,6.15966,6.15826,6.1589,11000000.0
2006-01-31 11:16:00,6.15895,6.16062,6.15855,6.15947,13000000.0
2006-01-31 11:17:00,6.15922,6.15972,6.1584,6.15962,13000000.0
2006-01-31 11:18:00,6.15937,6.1595,6.1586,6.15942,9000000.0
2006-01-31 11:19:00,6.15935,6.15959,6.15933,6.15935,17000000.0
2006-01-31 11:20:00,6.15932,6.15957,6.15928,6.15933,14000000.0
2006-01-31 11:21:00,6.15933,6.15955,6.15928,6.15946,14000000.0
2006-01-31 11:22:00,6.15953,6.15972,6.15939,6.15959,22000000.0
2006-01-31 11:23:00,6.15936,6.15956,6.15934,6.15934,8000000.0
2006-01-31 11:24:00,6.15947,6.1596,6.15935,6.15947,18000000.0
2006-01-31 11:25:00,6.15937,6.1595,6.15937,6.1595,9000000.0
2006-01-31 11:26:00,6.15934,6.15963,6.15934,6.15955,15000000.0
2006-01-31 11:27:00,6.15935,6.1596,6.15932,6.15933,10000000.0
2006-01-31 11:28:00,6.15948,6.15961,6.15936,6.15955,13000000.0
2006-01-31 11:29:00,6.16006,6.16176,6.16006,6.16167,17000000.0
2006-01-31 11:30:00,6.16228,6.16254,6.16145,6.16252,13000000.0
2006-01-31 11:31:00,6.16185,6.16352,6.16181,6.16271,12000000.0
2006-01-31 11:32:00,6.16266,6.16346,6.1617,6.16258,20000000.0
2006-01-31 11:33:00,6.16294,6.16294,6.16173,6.16264,16000000.0
2006-01-31 11:34:00,6.16235,6.16262,6.1616,6.1624,13000000.0
2006-01-31 11:35:00,6.16213,6.16221,6.16016,6.1607,14000000.0
2006-01-31 11:36:00,6.16013,6.16147,6.15986,6.16067,11000000.0
2006-01-31 11:37:00,6.1606,6.1615,6.15994,6.15994,16000000.0
2006-01-31 11:38:00,6.1601,6.16117,6.15997,6.16117,8000000.0
2006-01-31 11:39:00,6.16135,6.1615,6.15929,6.16021,11000000.0
2006-01-31 11:40:00,6.15988,6.15988,6.15864,6.15864,12000000.0
2006-01-31 11:41:00,6.15925,6.15987,6.1589,6.15981,10000000.0
2006-01-31 11:42:00,6.15994,6.15994,6.15864,6.15923,10000000.0
2006-01-31 11:43:00,6.15896,6.15945,6.15837,6.15945,17000000.0
2006-01-31 11:44:00,6.15944,6.15944,6.15835,6.1593,15000000.0
2006-01-31 11:45:00,6.15925,6.15997,6.15831,6.15935,16000000.0
2006-01-31 11:46:00,6.15928,6.15956,6.15899,6.15899,7000000.0
2006-01-31 11:47:00,6.15939,6.16077,6.15939,6.16077,16000000.0
2006-01-31 11:48:00,6.16049,6.16102,6.15911,6.16102,13000000.0
2006-01-31 11:49:00,6.16119,6.1612,6.16067,6.1612,10000000.0
2006-01-31 11:50:00,6.16144,6.16201,6.16039,6.16159,12000000.0
2006-01-31 11:51:00,6.16145,6.16192,6.15968,6.16103,14000000.0
2006-01-31 11:52:00,6.16024,6.16112,6.15963,6.16002,18000000.0
2006-01-31 11:53:00,6.15988,6.16063,6.15955,6.15972,16000000.0
2006-01-31 11:54:00,6.15983,6.16118,6.15963,6.15963,8000000.0
2006-01-31 11:55:00,6.15959,6.16085,6.15959,6.16085,8000000.0
2006-01-31 11:56:00,6.16107,6.16147,6.16024,6.16117,8000000.0
2006-01-31 11:57:00,6.16189,6.16258,6.16161,6.16229,11000000.0
2006-01-31 11:58:00,6.16181,6.16208,6.16118,6.16124,14000000.0
2006-01-31 11:59:00,6.16104,6.16195,6.16062,6.16102,11000000.0
2006-01-31 12:00:00,6.16163,6.16176,6.16016,6.16144,15000000.0
2006-01-31 12:01:00,6.16186,6.16186,6.15994,6.16049,13000000.0
2006-01-31 12:02:00,6.16099,6.16182,6.16099,6.16164,15000000.0
2006-01-31 12:03:00,6.16145,6.16208,6.16041,6.16168,11000000.0
2006-01-31 12:04:00,6.16071,6.16113,6.15981,6.16113,9000000.0
2006-01-31 12:05:00,6.16182,6.16241,6.16106,6.16241,9000000.0
2006-01-31 12:06:00,6.1618,6.16185,6.16004,6.1601,15000000.0
2006-01-31 12:07:00,6.16163,6.16203,6.16079,6.16079,11000000.0
2006-01-31 12:08:00,6.16154,6.16222,6.16104,6.16222,8000000.0
2006-01-31 12:09:00,6.16251,6.16293,6.1623,6.1627,18000000.0
2006-01-31 12:10:00,6.16568,6.16568,6.16095,6.16273,14000000.0
2006-01-31 12:11:00,6.16092,6.16149,6.16082,6.16146,9000000.0
2006-01-31 12:12:00,6.1616,6.16511,6.16112,6.16183,18000000.0
2006-01-31 12:13:00,6.16118,6.16128,6.16109,6.1611,12000000.0
2006-01-31 12:14:00,6.16058,6.16185,6.16027,6.16155,10000000.0
2006-01-31 12:15:00,6.16145,6.16223,6.1611,6.16166,8000000.0
2006-01-31 12:16:00,6.16229,6.16269,6.1607,6.16269,14000000.0
2006-01-31 12:17:00,6.16137,6.16174,6.16088,6.16142,13000000.0
2006-01-31 12:18:00,6.16109,6.16191,6.16061,6.16186,10000000.0
2006-01-31 12:19:00,6.16165,6.16208,6.16118,6.16181,11000000.0
2006-01-31 12:20:00,6.1617,6.16264,6.16128,6.16264,8000000.0
2006-01-31 12:21:00,6.16226,6.16265,6.16106,6.16157,20000000.0
2006-01-31 12:22:00,6.16155,6.1623,6.16155,6.16207,14000000.0
2006-01-31 12:23:00,6.16254,6.16254,6.16172,6.16246,11000000.0
2006-01-31 12:24:00,6.16235,6.16235,6.16075,6.1621,17000000.0
2006-01-31 12:25:00,6.16171,6.16246,6.16054,6.16106,12000000.0
2006-01-31 12:26:00,6.16196,6.16231,6.16179,6.1622,7000000.0
2006-01-31 12:27:00,6.1613,6.16153,6.16008,6.16052,7000000.0
2006-01-31 12:28:00,6.16042,6.16112,6.15952,6.16109,19000000.0
2006-01-31 12:29:00,6.16084,6.16131,6.15982,6.161,12000000.0
2006-01-31 12:30:00,6.16052,6.16097,6.1586,6.16097,10000000.0
2006-01-31 12:31:00,6.16038,6.1608,6.15935,6.1608,12000000.0
2006-01-31 12:32:00,6.16046,6.16217,6.16025,6.1608,12000000.0
2006-01-31 12:33:00,6.16142,6.16177,6.16067,6.16123,15000000.0
2006-01-31 12:34:00,6.16098,6.16285,6.16088,6.16285,12000000.0
2006-01-31 12:35:00,6.16174,6.16304,6.16126,6.16153,12000000.0
2006-01-31 12:36:00,6.16188,6.16294,6.16166,6.16291,15000000.0
2006-01-31 12:37:00,6.16218,6.16226,6.16167,6.16222,8000000.0
2006-01-31 12:38:00,6.16334,6.16334,6.16118,6.16141,15000000.0
2006-01-31 12:39:00,6.16132,6.16266,6.16132,6.16189,14000000.0
2006-01-31 12:40:00,6.16246,6.16368,6.16214,6.16368,18000000.0
2006-01-31 12:41:00,6.16305,6.16339,6.16186,6.1625,11000000.0
2006-01-31 12:42:00,6.1624,6.16265,6.16065,6.16227,17000000.0
2006-01-31 12:43:00,6.16219,6.16282,6.16219,6.16245,11000000.0
2006-01-31 12:44:00,6.16318,6.16318,6.16203,6.16226,13000000.0
2006-01-31 12:45:00,6.1622,6.1622,6.16102,6.1615,10000000.0
2006-01-31 12:46:00,6.16215,6.16245,6.16148,6.16207,20000000.0
2006-01-31 12:47:00,6.162,6.162,6.16124,6.16194,10000000.0
2006-01-31 12:48:00,6.16142,6.16344,6.16137,6.16327,10000000.0
2006-01-31 12:49:00,6.16235,6.1628,6.16139,6.16254,15000000.0
2006-01-31 12:50:00,6.16257,6.16311,6.16164,6.1621,14000000.0
2006-01-31 12:51:00,6.16214,6.16276,6.16156,6.16276,14000000.0
2006-01-31 12:52:00,6.16289,6.16289,6.16153,6.16282,9000000.0
2006-01-31 12:53:00,6.16294,6.16353,6.16229,6.16327,9000000.0
2006-01-31 12:54:00,6.16363,6.16456,6.16256,6.16394,20000000.0
2006-01-31 12:55:00,6.16409,6.16444,6.16311,6.16391,12000000.0
2006-01-31 12:56:00,6.16395,6.16413,6.16255,6.16325,7000000.0
2006-01-31 12:57:00,6.16245,6.16245,6.16037,6.16126,13000000.0
2006-01-31 12:58:00,6.15996,6.1611,6.1592,6.16054,16000000.0
2006-01-31 12:59:00,6.16057,6.16062,6.15887,6.16023,14000000.0
2006-01-31 13:00:00,6.16002,6.161,6.15983,6.161,12000000.0
2006-01-31 13:01:00,6.16127,6.16145,6.1603,6.16051,17000000.0
2006-01-31 13:02:00,6.16056,6.16056,6.15852,6.15957,10000000.0
2006-01-31 13:03:00,6.15952,6.16078,6.15845,6.1595,22000000.0
2006-01-31 13:04:00,6.15966,6.16003,6.15857,6.15971,20000000.0
2006-01-31 13:05:00,6.16,6.16047,6.15902,6.15906,14000000.0
2006-01-31 13:06:00,6.15999,6.1614,6.15893,6.16103,17000000.0
2006-01-31 13:07:00,6.16106,6.16176,6.1599,6.16176,22000000.0
2006-01-31 13:08:00,6.16193,6.16193,6.16031,6.16031,12000000.0
2006-01-31 13:09:00,6.16085,6.16092,6.15948,6.16068,12000000.0
2006-01-31 13:10:00,6.16113,6.16187,6.1605,6.16081,20000000.0
2006-01-31 13:11:00,6.16043,6.16179,6.15941,6.16125,12000000.0
2006-01-31 13:12:00,6.16058,6.16076,6.15971,6.16032,16000000.0
2006-01-31 13:13:00,6.16017,6.16088,6.1597,6.16058,14000000.0
2006-01-31 13:14:00,6.1609,6.16094,6.15871,6.15979,17000000.0
2006-01-31 13:15:00,6.16004,6.16004,6.15938,6.15995,7000000.0
2006-01-31 13:16:00,6.1603,6.1603,6.15928,6.15975,9000000.0
2006-01-31 13:17:00,6.15929,6.1596,6.15874,6.15874,15000000.0
2006-01-31 13:18:00,6.15892,6.15993,6.15892,6.15947,17000000.0
2006-01-31 13:19:00,6.15981,6.16029,6.15981,6.16023,15000000.0
2006-01-31 13:20:00,6.15996,6.16022,6.15916,6.15916,12000000.0
2006-01-31 13:21:00,6.15979,6.16034,6.15866,6.15866,24000000.0
2006-01-31 13:22:00,6.15879,6.15964,6.15833,6.15843,12000000.0
2006-01-31 13:23:00,6.15864,6.15931,6.15794,6.15854,12000000.0
2006-01-31 13:24:00,6.15863,6.15941,6.15792,6.15914,18000000.0
2006-01-31 13:25:00,6.15915,6.15915,6.15704,6.15891,12000000.0
2006-01-31 13:26:00,6.15825,6.15922,6.15756,6.15919,12000000.0
2006-01-31 13:27:00,6.15957,6.15957,6.15842,6.15911,9000000.0
2006-01-31 13:28:00,6.15843,6.15908,6.15749,6.15829,15000000.0
2006-01-31 13:29:00,6.15736,6.15876,6.15736,6.15811,14000000.0
2006-01-31 13:30:00,6.1592,6.1595,6.15802,6.15896,11000000.0
2006-01-31 13:31:00,6.1587,6.1587,6.1569,6.15738,11000000.0
2006-01-31 13:32:00,6.15791,6.15829,6.15698,6.15698,8000000.0
2006-01-31 13:33:00,6.15816,6.15866,6.15782,6.15862,14000000.0
2006-01-31 13:34:00,6.15842,6.15851,6.15719,6.15728,11000000.0
2006-01-31 13:35:00,6.1567,6.15834,6.1567,6.1583,16000000.0
2006-01-31 13:36:00,6.15704,6.15764,6.15641,6.15688,8000000.0
2006-01-31 13:37:00,6.15734,6.15734,6.15603,6.15684,17000000.0
2006-01-31 13:38:00,6.15701,6.15781,6.1561,6.15759,14000000.0
2006-01-31 13:39:00,6.15721,6.1577,6.15649,6.15758,10000000.0
2006-01-31 13:40:00,6.15796,6.15796,6.15738,6.15754,8000000.0
2006-01-31 13:41:00,6.15742,6.15764,6.15699,6.15699,11000000.0
2006-01-31 13:42:00,6.1569,6.15765,6.15651,6.15704,14000000.0
2006-01-31 13:43:00,6.15802,6.15805,6.15722,6.15739,11000000.0
2006-01-31 13:44:00,6.15695,6.15799,6.15638,6.15799,11000000.0
2006-01-31 13:45:00,6.15801,6.15801,6.1564,6.15733,14000000.0
2006-01-31 13:46:00,6.15723,6.15807,6.15682,6.15792,11000000.0
2006-01-31 13:47:00,6.15851,6.15893,6.15774,6.15874,13000000.0
2006-01-31 13:48:00,6.15879,6.15885,6.15734,6.15817,14000000.0
2006-01-31 13:49:00,6.15806,6.15868,6.15739,6.15739,12000000.0
2006-01-31 13:50:00,6.15754,6.15959,6.15754,6.15857,16000000.0
2006-01-31 13:51:00,6.15844,6.15932,6.15844,6.15887,14000000.0
2006-01-31 13:52:00,6.1587,6.15936,6.1587,6.15889,10000000.0
2006-01-31 13:53:00,6.15808,6.15905,6.15792,6.15827,10000000.0
2006-01-31 13:54:00,6.15867,6.15921,6.158,6.158,8000000.0
2006-01-31 13:55:00,6.15812,6.15883,6.15772,6.1586,13000000.0
2006-01-31 13:56:00,6.15868,6.15868,6.15749,6.15803,17000000.0
2006-01-31 13:57:00,6.15811,6.15829,6.15736,6.15745,13000000.0
2006-01-31 13:58:00,6.15841,6.15865,6.15752,6.15826,7000000.0
2006-01-31 13:59:00,6.15865,6.15921,6.15772,6.15921,9000000.0
2006-01-31 14:00:00,6.16004,6.16004,6.15762,6.15762,7000000.0
2006-01-31 14:01:00,6.15739,6.15852,6.15652,6.15852,11000000.0
2006-01-31 14:02:00,6.15808,6.15808,6.15586,6.1569,19000000.0
2006-01-31 14:03:00,6.15709,6.15774,6.15642,6.15712,13000000.0
2006-01-31 14:04:00,6.15698,6.15778,6.15645,6.15725,22000000.0
2006-01-31 14:05:00,6.158,6.158,6.15664,6.15766,17000000.0
2006-01-31 14:06:00,6.15745,6.15775,6.15585,6.15585,11000000.0
2006-01-31 14:07:00,6.1558,6.15584,6.15431,6.15441,9000000.0
2006-01-31 14:08:00,6.15467,6.15582,6.15422,6.15522,11000000.0
2006-01-31 14:09:00,6.15474,6.15642,6.15474,6.1552,12000000.0
2006-01-31 14:10:00,6.15518,6.15571,6.15428,6.15428,13000000.0
2006-01-31 14:11:00,6.15269,6.15403,6.15106,6.15106,14000000.0
2006-01-31 14:12:00,6.14986,6.15148,6.14986,6.15099,11000000.0
2006-01-31 14:13:00,6.15016,6.1534,6.15016,6.15262,11000000.0
2006-01-31 14:14:00,6.15317,6.15504,6.15264,6.15434,7000000.0
2006-01-31 14:15:00,6.15381,6.1541,6.15249,6.15374,14000000.0
2006-01-31 14:16:00,6.15362,6.15369,6.15285,6.15369,13000000.0
2006-01-31 14:17:00,6.15384,6.15388,6.15264,6.15269,22000000.0
2006-01-31 14:18:00,6.15294,6.15354,6.15234,6.15257,15000000.0
2006-01-31 14:19:00,6.15268,6.15304,6.15166,6.15283,12000000.0
2006-01-31 14:20:00,6.15265,6.15265,6.15014,6.15115,7000000.0
2006-01-31 14:21:00,6.15131,6.15221,6.15062,6.15128,13000000.0
2006-01-31 14:22:00,6.15193,6.1523,6.15078,6.15089,8000000.0
2006-01-31 14:23:00,6.15157,6.15157,6.15029,6.15155,11000000.0
2006-01-31 14:24:00,6.15106,6.15106,6.14952,6.14952,13000000.0
2006-01-31 14:25:00,6.14934,6.15071,6.14913,6.15071,15000000.0
2006-01-31 14:26:00,6.15109,6.15109,6.14985,6.15038,8000000.0
2006-01-31 14:27:00,6.14974,6.15006,6.14882,6.14939,10000000.0
2006-01-31 14:28:00,6.14859,6.14908,6.14784,6.14849,11000000.0
2006-01-31 14:29:00,6.14826,6.14874,6.14744,6.14831,21000000.0
2006-01-31 14:30:00,6.14858,6.14926,6.14795,6.14814,11000000.0
2006-01-31 14:31:00,6.14969,6.14969,6.14838,6.14872,17000000.0
2006-01-31 14:32:00,6.14729,6.14892,6.14729,6.14826,15000000.0
2006-01-31 14:33:00,6.14895,6.14992,6.14804,6.14992,8000000.0
2006-01-31 14:34:00,6.14822,6.15103,6.14819,6.15103,9000000.0
2006-01-31 14:35:00,6.15044,6.15068,6.14914,6.15068,11000000.0
2006-01-31 14:36:00,6.14972,6.15086,6.14843,6.15051,15000000.0
2006-01-31 14:37:00,6.15088,6.15206,6.15063,6.15206,8000000.0
2006-01-31 14:38:00,6.15255,6.15255,6.15025,6.15092,10000000.0
2006-01-31 14:39:00,6.15034,6.15056,6.14885,6.1501,19000000.0
2006-01-31 14:40:00,6.14954,6.1512,6.14954,6.15015,15000000.0
2006-01-31 14:41:00,6.15044,6.15092,6.14919,6.15092,15000000.0
2006-01-31 14:42:00,6.15048,6.15138,6.14948,6.15039,17000000.0
2006-01-31 14:43:00,6.14998,6.15097,6.14997,6.15058,15000000.0
2006-01-31 14:44:00,6.15063,6.15136,6.15015,6.15134,15000000.0
2006-01-31 14:45:00,6.1513,6.1513,6.15042,6.15081,9000000.0
2006-01-31 14:46:00,6.15072,6.15088,6.15017,6.15032,11000000.0
2006-01-31 14:47:00,6.15094,6.15166,6.1506,6.15076,12000000.0
2006-01-31 14:48:00,6.15002,6.15061,6.14976,6.15014,12000000.0
2006-01-31 14:49:00,6.15086,6.15092,6.14973,6.15084,12000000.0
2006-01-31 14:50:00,6.14992,6.15057,6.14863,6.15057,15000000.0
2006-01-31 14:51:00,6.14994,6.15048,6.14994,6.15011,10000000.0
2006-01-31 14:52:00,6.14957,6.15072,6.14915,6.15072,13000000.0
2006-01-31 14:53:00,6.15019,6.15073,6.14914,6.14967,13000000.0
2006-01-31 14:54:00,6.14908,6.15098,6.14908,6.15086,9000000.0
2006-01-31 14:55:00,6.1501,6.15116,6.14903,6.15116,16000000.0
2006-01-31 14:56:00,6.15028,6.15125,6.14931,6.15062,15000000.0
2006-01-31 14:57:00,6.15074,6.15092,6.14986,6.15072,15000000.0
2006-01-31 14:58:00,6.15073,6.15136,6.14989,6.15101,11000000.0
2006-01-31 14:59:00,6.15102,6.15202,6.1505,6.15095,14000000.0
2006-01-31 15:00:00,6.15189,6.15204,6.15099,6.15142,18000000.0
2006-01-31 15:01:00,6.15154,6.1517,6.15073,6.1517,12000000.0
2006-01-31 15:02:00,6.15183,6.15261,6.15111,6.15261,7000000.0
2006-01-31 15:03:00,6.15287,6.15335,6.15179,6.15335,18000000.0
2006-01-31 15:04:00,6.15383,6.15449,6.15332,6.15434,21000000.0
2006-01-31 15:05:00,6.15409,6.15431,6.15345,6.15431,13000000.0
2006-01-31 15:06:00,6.15478,6.15533,6.15336,6.15422,14000000.0
2006-01-31 15:07:00,6.15426,6.15481,6.15357,6.15439,22000000.0
2006-01-31 15:08:00,6.15409,6.15452,6.15348,6.15385,10000000.0
2006-01-31 15:09:00,6.15534,6.15557,6.1547,6.15503,9000000.0
2006-01-31 15:10:00,6.15545,6.15545,6.1538,6.15455,14000000.0
2006-01-31 15:11:00,6.15535,6.15571,6.15432,6.15571,12000000.0
2006-01-31 15:12:00,6.155,6.15515,6.1537,6.15466,13000000.0
2006-01-31 15:13:00,6.15421,6.1543,6.1528,6.1537,12000000.0
2006-01-31 15:14:00,6.15337,6.15425,6.15322,6.15358,10000000.0
2006-01-31 15:15:00,6.15333,6.15424,6.1531,6.15392,16000000.0
2006-01-31 15:16:00,6.15397,6.15514,6.15397,6.15437,15000000.0
2006-01-31 15:17:00,6.15385,6.15473,6.15363,6.15473,14000000.0
2006-01-31 15:18:00,6.15399,6.1549,6.15343,6.15449,12000000.0
2006-01-31 15:19:00,6.15539,6.15558,6.15473,6.15525,11000000.0
2006-01-31 15:20:00,6.15515,6.15606,6.15464,6.15549,14000000.0
2006-01-31 15:21:00,6.15588,6.15639,6.15556,6.1556,14000000.0
2006-01-31 15:22:00,6.15571,6.15748,6.15571,6.15748,10000000.0
2006-01-31 15:23:00,6.15677,6.15786,6.15658,6.15725,11000000.0
2006-01-31 15:24:00,6.15683,6.15775,6.15555,6.15555,10000000.0
2006-01-31 15:25:00,6.15669,6.1573,6.15594,6.15704,16000000.0
2006-01-31 15:26:00,6.1568,6.15766,6.156,6.15683,15000000.0
2006-01-31 15:27:00,6.15734,6.15749,6.15649,6.1572,10000000.0
2006-01-31 15:28:00,6.15736,6.15757,6.15545,6.15545,11000000.0
2006-01-31 15:29:00,6.15645,6.15771,6.15645,6.15664,19000000.0
2006-01-31 15:30:00,6.1555,6.15702,6.1552,6.15702,10000000.0
2006-01-31 15:31:00,6.15745,6.15745,6.15584,6.15584,14000000.0
2006-01-31 15:32:00,6.15674,6.15674,6.15518,6.15559,12000000.0
2006-01-31 15:33:00,6.15525,6.15559,6.15471,6.15491,20000000.0
2006-01-31 15:34:00,6.15467,6.15467,6.15338,6.15399,12000000.0
2006-01-31 15:35:00,6.15445,6.15518,6.15366,6.15366,12000000.0
2006-01-31 15:36:00,6.15379,6.15519,6.15379,6.15505,10000000.0
2006-01-31 15:37:00,6.15457,6.15481,6.15417,6.15458,10000000.0
2006-01-31 15:38:00,6.15468,6.15468,6.15323,6.15419,13000000.0
2006-01-31 15:39:00,6.15464,6.15531,6.15382,6.15383,7000000.0
2006-01-31 15:40:00,6.15535,6.15535,6.15379,6.15464,10000000.0
2006-01-31 15:41:00,6.15489,6.15498,6.15364,6.15434,9000000.0
2006-01-31 15:42:00,6.1549,6.1549,6.15366,6.15416,13000000.0
2006-01-31 15:43:00,6.15398,6.15528,6.15347,6.1536,16000000.0
2006-01-31 15:44:00,6.15465,6.15509,6.15326,6.15493,14000000.0
2006-01-31 15:45:00,6.15518,6.15584,6.15439,6.15538,15000000.0
2006-01-31 15:46:00,6.15514,6.1558,6.15467,6.15539,13000000.0
2006-01-31 15:47:00,6.15569,6.15645,6.15569,6.15594,9000000.0
2006-01-31 15:48:00,6.1553,6.15663,6.15477,6.15521,21000000.0
2006-01-31 15:49:00,6.15536,6.15558,6.15476,6.1552,23000000.0
2006-01-31 15:50:00,6.1555,6.15625,6.15514,6.15613,12000000.0
2006-01-31 15:51:00,6.15611,6.15671,6.15592,6.15613,19000000.0
2006-01-31 15:52:00,6.15531,6.15531,6.15316,6.15441,15000000.0
2006-01-31 15:53:00,6.15374,6.15429,6.15324,6.15429,14000000.0
2006-01-31 15:54:00,6.15421,6.15451,6.15331,6.15339,15000000.0
2006-01-31 15:55:00,6.15397,6.154,6.15271,6.154,12000000.0
2006-01-31 15:56:00,6.15383,6.15482,6.15298,6.15344,18000000.0
2006-01-31 15:57:00,6.15222,6.15428,6.15201,6.15307,10000000.0
2006-01-31 15:58:00,6.15348,6.15356,6.15227,6.15309,22000000.0
2006-01-31 15:59:00,6.15312,6.15326,6.15195,6.15308,12000000.0
2006-01-31 16:00:00,6.15348,6.15348,6.15222,6.15329,12000000.0
2006-01-31 16:01:00,6.15256,6.15353,6.15206,6.15304,12000000.0
2006-01-31 16:02:00,6.15239,6.15289,6.15166,6.15182,13000000.0
2006-01-31 16:03:00,6.15186,6.15287,6.15102,6.15184,13000000.0
2006-01-31 16:04:00,6.15198,6.15296,6.15198,6.15275,11000000.0
2006-01-31 16:05:00,6.15221,6.15302,6.15171,6.15171,9000000.0
2006-01-31 16:06:00,6.1522,6.15279,6.1522,6.15223,14000000.0
2006-01-31 16:07:00,6.15204,6.15267,6.15152,6.15168,15000000.0
2006-01-31 16:08:00,6.15169,6.15306,6.15158,6.1528,15000000.0
2006-01-31 16:09:00,6.1521,6.15333,6.1521,6.15284,17000000.0
2006-01-31 16:10:00,6.15309,6.1544,6.15309,6.15409,14000000.0
2006-01-31 16:11:00,6.15342,6.15361,6.15268,6.15347,9000000.0
2006-01-31 16:12:00,6.15275,6.15331,6.15224,6.15224,15000000.0
2006-01-31 16:13:00,6.15319,6.15389,6.15276,6.15389,14000000.0
2006-01-31 16:14:00,6.15254,6.15403,6.15232,6.15367,12000000.0
2006-01-31 16:15:00,6.15339,6.15407,6.15314,6.15404,14000000.0
2006-01-31 16:16:00,6.15418,6.15456,6.15308,6.1544,13000000.0
2006-01-31 16:17:00,6.15424,6.15524,6.15362,6.1546,18000000.0
2006-01-31 16:18:00,6.15476,6.15525,6.15363,6.15363,13000000.0
2006-01-31 16:19:00,6.15387,6.15501,6.15387,6.15439,8000000.0
2006-01-31 16:20:00,6.1546,6.15555,6.1546,6.15555,13000000.0
2006-01-31 16:21:00,6.15463,6.15577,6.15334,6.15334,12000000.0
2006-01-31 16:22:00,6.15435,6.15541,6.15427,6.15502,11000000.0
2006-01-31 16:23:00,6.15366,6.15543,6.15345,6.15355,14000000.0
2006-01-31 16:24:00,6.15402,6.15483,6.15364,6.15483,15000000.0
2006-01-31 16:25:00,6.1549,6.1549,6.15392,6.15453,11000000.0
2006-01-31 16:26:00,6.15502,6.15515,6.15455,6.15481,8000000.0
2006-01-31 16:27:00,6.15564,6.15564,6.15358,6.15439,10000000.0
2006-01-31 16:28:00,6.15418,6.15554,6.15412,6.15471,15000000.0
2006-01-31 16:29:00,6.15509,6.15509,6.15382,6.15382,7000000.0
2006-01-31 16:30:00,6.15375,6.15501,6.15356,6.15478,16000000.0
2006-01-31 16:31:00,6.1539,6.15498,6.15369,6.15423,14000000.0
2006-01-31 16:32:00,6.1546,6.15466,6.15346,6.15434,7000000.0
2006-01-31 16:33:00,6.15441,6.15499,6.15353,6.15499,8000000.0
2006-01-31 16:34:00,6.15349,6.15406,6.15318,6.15325,8000000.0
2006-01-31 16:35:00,6.15291,6.15408,6.1529,6.15318,9000000.0
2006-01-31 16:36:00,6.15481,6.15507,6.15379,6.15487,13000000.0
2006-01-31 16:37:00,6.15411,6.15411,6.15225,6.15298,18000000.0
2006-01-31 16:38:00,6.15335,6.15412,6.15266,6.15335,18000000.0
2006-01-31 16:39:00,6.15401,6.15489,6.15401,6.15445,20000000.0
2006-01-31 16:40:00,6.15518,6.15524,6.15376,6.15401,13000000.0
2006-01-31 16:41:00,6.15354,6.15452,6.15333,6.15424,20000000.0
2006-01-31 16:42:00,6.15346,6.15465,6.15318,6.15428,18000000.0
2006-01-31 16:43:00,6.15462,6.15497,6.1539,6.15462,15000000.0
2006-01-31 16:44:00,6.15376,6.15475,6.15288,6.15409,20000000.0
2006-01-31 16:45:00,6.1533,6.15397,6.15123,6.15123,13000000.0
2006-01-31 16:46:00,6.15134,6.15134,6.14969,6.15088,15000000.0
2006-01-31 16:47:00,6.15104,6.15104,6.1495,6.15054,8000000.0
2006-01-31 16:48:00,6.14992,6.15051,6.1491,6.14994,11000000.0
2006-01-31 16:49:00,6.15014,6.15139,6.14933,6.15131,12000000.0
2006-01-31 16:50:00,6.15194,6.15249,6.15155,6.15249,15000000.0
2006-01-31 16:51:00,6.15251,6.15283,6.15127,6.15167,18000000.0
2006-01-31 16:52:00,6.15175,6.15279,6.15138,6.15271,14000000.0
2006-01-31 16:53:00,6.15312,6.15312,6.151,6.15178,8000000.0
2006-01-31 16:54:00,6.1519,6.1519,6.1504,6.15082,11000000.0
2006-01-31 16:55:00,6.15126,6.15157,6.14967,6.15138,12000000.0
2006-01-31 16:56:00,6.15222,6.15249,6.15121,6.15172,10000000.0
2006-01-31 16:57:00,6.15116,6.15176,6.15061,6.15082,8000000.0
2006-01-31 16:58:00,6.15146,6.15182,6.15025,6.15141,9000000.0
2006-01-31 16:59:00,6.15158,6.15167,6.15025,6.15081,13000000.0
2006-01-31 17:00:00,6.15131,6.15189,6.15031,6.15031,11000000.0
2006-01-31 17:01:00,6.15029,6.15184,6.14984,6.15184,12000000.0
2006-01-31 17:02:00,6.15199,6.15199,6.15084,6.15158,10000000.0
2006-01-31 17:03:00,6.1516,6.1516,6.14954,6.14996,16000000.0
2006-01-31 17:04:00,6.14938,6.15011,6.14836,6.14941,13000000.0
2006-01-31 17:05:00,6.14971,6.15122,6.14965,6.15122,16000000.0
2006-01-31 17:06:00,6.15108,6.15115,6.15021,6.15114,12000000.0
2006-01-31 17:07:00,6.15081,6.15197,6.15079,6.1519,8000000.0
2006-01-31 17:08:00,6.15305,6.15347,6.15153,6.15252,21000000.0
2006-01-31 17:09:00,6.15199,6.15265,6.15145,6.15241,16000000.0
2006-01-31 17:10:00,6.15227,6.15234,6.15129,6.15129,11000000.0
2006-01-31 17:11:00,6.15129,6.15177,6.15048,6.15048,11000000.0
2006-01-31 17:12:00,6.14991,6.15062,6.14951,6.14984,9000000.0
2006-01-31 17:13:00,6.15103,6.15122,6.14938,6.15,9000000.0
2006-01-31 17:14:00,6.15073,6.15154,6.15035,6.15154,17000000.0
2006-01-31 17:15:00,6.15158,6.15187,6.15084,6.15084,11000000.0
2006-01-31 17:16:00,6.15001,6.15044,6.14835,6.14835,15000000.0
2006-01-31 17:17:00,6.14944,6.14947,6.1483,6.14902,13000000.0
2006-01-31 17:18:00,6.1485,6.1485,6.14656,6.14801,15000000.0
2006-01-31 17:19:00,6.14784,6.14863,6.14722,6.14863,17000000.0
2006-01-31 17:20:00,6.14923,6.14991,6.14832,6.14862,12000000.0
2006-01-31 17:21:00,6.15008,6.15122,6.14997,6.15028,7000000.0
2006-01-31 17:22:00,6.15152,6.15176,6.1505,6.15115,14000000.0
2006-01-31 17:23:00,6.15246,6.15268,6.15151,6.15208,13000000.0
2006-01-31 17:24:00,6.1503,6.15186,6.1496,6.15133,9000000.0
2006-01-31 17:25:00,6.1503,6.1503,6.14913,6.14986,11000000.0
2006-01-31 17:26:00,6.14991,6.14991,6.14843,6.14857,16000000.0
2006-01-31 17:27:00,6.14888,6.14976,6.14888,6.14976,9000000.0
2006-01-31 17:28:00,6.14986,6.15139,6.14925,6.15042,15000000.0
2006-01-31 17:29:00,6.15021,6.15023,6.14894,6.14977,11000000.0
2006-01-31 17:30:00,6.15053,6.15062,6.14857,6.15006,19000000.0
2006-01-31 17:31:00,6.14969,6.15023,6.14899,6.15023,11000000.0
2006-01-31 17:32:00,6.14925,6.14966,6.14857,6.14896,9000000.0
2006-01-31 17:33:00,6.14908,6.14927,6.14755,6.14789,10000000.0
2006-01-31 17:34:00,6.14885,6.14885,6.14727,6.14738,14000000.0
2006-01-31 17:35:00,6.14757,6.14878,6.14725,6.14772,13000000.0
2006-01-31 17:36:00,6.14805,6.14886,6.14787,6.14881,11000000.0
2006-01-31 17:37:00,6.1483,6.1484,6.14577,6.14617,15000000.0
2006-01-31 17:38:00,6.14665,6.14806,6.14618,6.14706,17000000.0
2006-01-31 17:39:00,6.14775,6.14863,6.14744,6.14792,8000000.0
2006-01-31 17:40:00,6.14757,6.14814,6.14673,6.14763,12000000.0
2006-01-31 17:41:00,6.14718,6.14795,6.14557,6.14777,21000000.0
2006-01-31 17:42:00,6.14746,6.14746,6.14638,6.14682,13000000.0
2006-01-31 17:43:00,6.14655,6.14702,6.14476,6.14684,11000000.0
2006-01-31 17:44:00,6.14671,6.14672,6.14432,6.14593,19000000.0
2006-01-31 17:45:00,6.146,6.146,6.14422,6.14468,10000000.0
2006-01-31 17:46:00,6.1441,6.14558,6.14379,6.14379,13000000.0
2006-01-31 17:47:00,6.14344,6.14445,6.14274,6.14365,9000000.0
2006-01-31 17:48:00,6.14338,6.14381,6.14234,6.14242,14000000.0
2006-01-31 17:49:00,6.14287,6.14326,6.14167,6.1427,14000000.0
2006-01-31 17:50:00,6.14331,6.14363,6.14155,6.14363,17000000.0
2006-01-31 17:51:00,6.14273,6.14367,6.14161,6.14164,13000000.0
2006-01-31 17:52:00,6.14163,6.14401,6.14163,6.14391,24000000.0
2006-01-31 17:53:00,6.14354,6.14356,6.14268,6.14268,16000000.0
2006-01-31 17:54:00,6.14294,6.14417,6.14239,6.1427,16000000.0
2006-01-31 17:55:00,6.14315,6.14364,6.14236,6.14299,13000000.0
2006-01-31 17:56:00,6.14162,6.14274,6.14136,6.1423,15000000.0
2006-01-31 17:57:00,6.14202,6.14224,6.14095,6.14118,10000000.0
2006-01-31 17:58:00,6.14223,6.1429,6.14136,6.14213,15000000.0
2006-01-31 17:59:00,6.14186,6.14227,6.14088,6.14121,13000000.0
2006-01-31 18:00:00,6.14176,6.14263,6.14121,6.14121,7000000.0
2006-01-31 18:01:00,6.14229,6.1435,6.1414,6.14343,18000000.0
2006-01-31 18:02:00,6.14453,6.14603,6.14365,6.14603,17000000.0
2006-01-31 18:03:00,6.14608,6.14657,6.14416,6.14617,16000000.0
2006-01-31 18:04:00,6.14621,6.14621,6.14516,6.14584,14000000.0
2006-01-31 18:05:00,6.14523,6.14562,6.14429,6.14492,13000000.0
2006-01-31 18:06:00,6.14378,6.14753,6.14378,6.14753,18000000.0
2006-01-31 18:07:00,6.14703,6.14799,6.14584,6.14753,12000000.0
2006-01-31 18:08:00,6.14642,6.14686,6.14564,6.14564,18000000.0
2006-01-31 18:09:00,6.14564,6.14679,6.14501,6.14502,12000000.0
2006-01-31 18:10:00,6.14497,6.14571,6.14444,6.14448,13000000.0
2006-01-31 18:11:00,6.14399,6.14405,6.14283,6.14283,10000000.0
2006-01-31 18:12:00,6.14262,6.14384,6.14262,6.1436,11000000.0
2006-01-31 18:13:00,6.14341,6.14373,6.14233,6.14318,14000000.0
2006-01-31 18:14:00,6.14319,6.14319,6.14148,6.14291,10000000.0
2006-01-31 18:15:00,6.1427,6.1427,6.14084,6.14199,10000000.0
2006-01-31 18:16:00,6.14152,6.14304,6.14114,6.14223,9000000.0
2006-01-31 18:17:00,6.14275,6.14275,6.14173,6.14245,18000000.0
2006-01-31 18:18:00,6.14204,6.14276,6.14108,6.14214,14000000.0
2006-01-31 18:19:00,6.14259,6.14259,6.14146,6.14236,10000000.0
2006-01-31 18:20:00,6.14198,6.14213,6.14069,6.14213,15000000.0
2006-01-31 18:21:00,6.14302,6.14402,6.14218,6.14332,18000000.0
2006-01-31 18:22:00,6.14326,6.14393,6.14246,6.1437,14000000.0
2006-01-31 18:23:00,6.14415,6.14415,6.14026,6.14027,7000000.0
2006-01-31 18:24:00,6.14029,6.14067,6.13972,6.14006,9000000.0
2006-01-31 18:25:00,6.14038,6.14088,6.13864,6.14067,13000000.0
2006-01-31 18:26:00,6.14113,6.1426,6.1406,6.14164,16000000.0
2006-01-31 18:27:00,6.14232,6.14344,6.14199,6.14324,14000000.0
2006-01-31 18:28:00,6.14369,6.14449,6.14268,6.14268,13000000.0
2006-01-31 18:29:00,6.14255,6.14285,6.14139,6.14142,11000000.0
2006-01-31 18:30:00,6.14046,6.14101,6.13989,6.14052,16000000.0
2006-01-31 18:31:00,6.14075,6.14195,6.14026,6.14195,12000000.0
2006-01-31 18:32:00,6.14153,6.14157,6.1405,6.14134,11000000.0
2006-01-31 18:33:00,6.14142,6.14243,6.14088,6.14161,13000000.0
2006-01-31 18:34:00,6.14144,6.14204,6.14076,6.14156,13000000.0
2006-01-31 18:35:00,6.1421,6.14216,6.14141,6.14195,18000000.0
2006-01-31 18:36:00,6.14245,6.1446,6.14245,6.14306,18000000.0
2006-01-31 18:37:00,6.14223,6.14238,6.13944,6.14014,18000000.0
2006-01-31 18:38:00,6.13935,6.14008,6.13887,6.13918,11000000.0
2006-01-31 18:39:00,6.13927,6.1394,6.13814,6.13885,11000000.0
2006-01-31 18:40:00,6.13836,6.13929,6.1371,6.13865,14000000.0
2006-01-31 18:41:00,6.13817,6.13913,6.13765,6.13843,16000000.0
2006-01-31 18:42:00,6.13823,6.13996,6.13713,6.1381,14000000.0
2006-01-31 18:43:00,6.13805,6.13844,6.13698,6.13844,10000000.0
2006-01-31 18:44:00,6.13903,6.13957,6.13824,6.13923,13000000.0
2006-01-31 18:45:00,6.14025,6.14033,6.13884,6.13884,13000000.0
2006-01-31 18:46:00,6.14032,6.141,6.14032,6.14058,12000000.0
2006-01-31 18:47:00,6.14095,6.14169,6.14009,6.14009,14000000.0
2006-01-31 18:48:00,6.13992,6.13994,6.13837,6.13894,15000000.0
2006-01-31 18:49:00,6.13816,6.13922,6.13783,6.13886,12000000.0
2006-01-31 18:50:00,6.13906,6.14054,6.13894,6.14054,9000000.0
2006-01-31 18:51:00,6.13956,6.1404,6.13779,6.13779,17000000.0
2006-01-31 18:52:00,6.13873,6.13907,6.13825,6.1383,9000000.0
2006-01-31 18:53:00,6.13743,6.13744,6.13564,6.1372,14000000.0
2006-01-31 18:54:00,6.1362,6.13646,6.13383,6.13492,14000000.0
2006-01-31 18:55:00,6.13396,6.13413,6.1327,6.13295,10000000.0
2006-01-31 18:56:00,6.13254,6.13307,6.1314,6.13266,16000000.0
2006-01-31 18:57:00,6.13286,6.13486,6.13247,6.13427,17000000.0
2006-01-31 18:58:00,6.13462,6.13495,6.13381,6.13456,14000000.0
2006-01-31 18:59:00,6.13419,6.13419,6.13285,6.13394,14000000.0
2006-01-31 19:00:00,6.13434,6.13483,6.13372,6.13413,15000000.0
2006-01-31 19:01:00,6.13467,6.13542,6.1339,6.13416,15000000.0
2006-01-31 19:02:00,6.13519,6.13519,6.13345,6.13429,14000000.0
2006-01-31 19:03:00,6.13544,6.13544,6.13373,6.13487,14000000.0
2006-01-31 19:04:00,6.13491,6.13491,6.13359,6.13416,12000000.0
2006-01-31 19:05:00,6.13428,6.13455,6.13236,6.13455,15000000.0
2006-01-31 19:06:00,6.13422,6.13422,6.13256,6.13392,16000000.0
2006-01-31 19:07:00,6.13281,6.13401,6.13235,6.13358,20000000.0
2006-01-31 19:08:00,6.13393,6.13437,6.1331,6.13365,8000000.0
2006-01-31 19:09:00,6.13393,6.13537,6.13331,6.13421,17000000.0
2006-01-31 19:10:00,6.13555,6.13564,6.13361,6.13472,9000000.0
2006-01-31 19:11:00,6.13509,6.13517,6.13404,6.13511,16000000.0
2006-01-31 19:12:00,6.13442,6.13474,6.13251,6.13251,13000000.0
2006-01-31 19:13:00,6.13149,6.13189,6.13072,6.13137,10000000.0
2006-01-31 19:14:00,6.13081,6.13109,6.12797,6.12956,20000000.0
2006-01-31 19:15:00,6.12915,6.12959,6.12766,6.12865,12000000.0
2006-01-31 19:16:00,6.12834,6.12884,6.12763,6.12816,8000000.0
2006-01-31 19:17:00,6.12765,6.12765,6.12401,6.12419,18000000.0
2006-01-31 19:18:00,6.1238,6.12402,6.12192,6.12328,11000000.0
2006-01-31 19:19:00,6.12253,6.12348,6.12192,6.12332,12000000.0
2006-01-31 19:20:00,6.12326,6.1239,6.12244,6.12337,14000000.0
2006-01-31 19:21:00,6.12379,6.12422,6.12337,6.12356,13000000.0
2006-01-31 19:22:00,6.12344,6.12344,6.12202,6.12296,12000000.0
2006-01-31 19:23:00,6.12342,6.12438,6.12301,6.12356,14000000.0
2006-01-31 19:24:00,6.12501,6.12501,6.1228,6.12403,19000000.0
2006-01-31 19:25:00,6.12432,6.12496,6.12349,6.12483,8000000.0
2006-01-31 19:26:00,6.12498,6.12628,6.12498,6.12617,7000000.0
2006-01-31 19:27:00,6.12577,6.12694,6.1249,6.12647,20000000.0
2006-01-31 19:28:00,6.12723,6.12723,6.12507,6.12603,17000000.0
2006-01-31 19:29:00,6.12646,6.12778,6.12639,6.12778,10000000.0
2006-01-31 19:30:00,6.12794,6.12806,6.12673,6.1272,15000000.0
2006-01-31 19:31:00,6.12804,6.12804,6.12606,6.12638,11000000.0
2006-01-31 19:32:00,6.12642,6.12802,6.12642,6.12742,9000000.0
2006-01-31 19:33:00,6.12691,6.12696,6.125,6.12508,14000000.0
2006-01-31 19:34:00,6.12556,6.12556,6.12358,6.12358,17000000.0
2006-01-31 19:35:00,6.12397,6.12473,6.12329,6.12473,8000000.0
2006-01-31 19:36:00,6.12452,6.12489,6.12352,6.12352,15000000.0
2006-01-31 19:37:00,6.12369,6.12369,6.1209,6.1209,8000000.0
2006-01-31 19:38:00,6.1202,6.12021,6.11895,6.11951,15000000.0
2006-01-31 19:39:00,6.11906,6.12007,6.11879,6.11879,17000000.0
2006-01-31 19:40:00,6.11955,6.12041,6.11879,6.11949,16000000.0
2006-01-31 19:41:00,6.11893,6.11893,6.11747,6.11845,11000000.0
2006-01-31 19:42:00,6.11825,6.11999,6.11813,6.11999,15000000.0
2006-01-31 19:43:00,6.12069,6.12195,6.12004,6.12195,14000000.0
2006-01-31 19:44:00,6.12154,6.12255,6.12037,6.12041,14000000.0
2006-01-31 19:45:00,6.12122,6.12273,6.12122,6.12268,15000000.0
2006-01-31 19:46:00,6.12265,6.12343,6.12158,6.12282,15000000.0
2006-01-31 19:47:00,6.12326,6.12374,6.12255,6.12362,16000000.0
2006-01-31 19:48:00,6.12318,6.12427,6.1228,6.12427,16000000.0
2006-01-31 19:49:00,6.12362,6.12381,6.12287,6.12324,8000000.0
2006-01-31 19:50:00,6.12275,6.12367,6.12246,6.12366,9000000.0
2006-01-31 19:51:00,6.12244,6.12369,6.12211,6.12267,19000000.0
2006-01-31 19:52:00,6.12303,6.12416,6.12284,6.12348,11000000.0
2006-01-31 19:53:00,6.12368,6.12462,6.12276,6.12431,14000000.0
2006-01-31 19:54:00,6.12422,6.12524,6.1234,6.12467,18000000.0
2006-01-31 19:55:00,6.1238,6.12526,6.12324,6.12511,13000000.0
2006-01-31 19:56:00,6.12584,6.12714,6.12544,6.12698,10000000.0
2006-01-31 19:57:00,6.12718,6.12718,6.12527,6.12601,16000000.0
2006-01-31 19:58:00,6.12581,6.12774,6.12581,6.12663,15000000.0
2006-01-31 19:59:00,6.12631,6.12649,6.12528,6.12558,14000000.0
2006-01-31 20:00:00,6.12526,6.12526,6.1236,6.1236,11000000.0
2006-01-31 20:01:00,6.12364,6.12419,6.12257,6.12355,24000000.0
2006-01-31 20:02:00,6.12368,6.12382,6.1225,6.12356,11000000.0
2006-01-31 20:03:00,6.12467,6.1255,6.1238,6.12465,11000000.0
2006-01-31 20:04:00,6.12433,6.12474,6.12379,6.12474,10000000.0
2006-01-31 20:05:00,6.12648,6.12967,6.12392,6.1248,17000000.0
2006-01-31 20:06:00,6.12504,6.12581,6.12468,6.12543,10000000.0
2006-01-31 20:07:00,6.126,6.1273,6.12412,6.12412,14000000.0
2006-01-31 20:08:00,6.1244,6.12524,6.12352,6.12352,13000000.0
2006-01-31 20:09:00,6.12366,6.12493,6.12329,6.12465,11000000.0
2006-01-31 20:10:00,6.12515,6.12523,6.12472,6.12519,11000000.0
2006-01-31 20:11:00,6.12426,6.12493,6.1239,6.12479,9000000.0
2006-01-31 20:12:00,6.12447,6.12528,6.1236,6.12461,16000000.0
2006-01-31 20:13:00,6.12467,6.12479,6.12416,6.12429,11000000.0
2006-01-31 20:14:00,6.12439,6.12571,6.12353,6.12429,19000000.0
2006-01-31 20:15:00,6.12485,6.12549,6.12367,6.12382,13000000.0
2006-01-31 20:16:00,6.12413,6.12503,6.12349,6.12447,15000000.0
2006-01-31 20:17:00,6.12346,6.12346,6.12239,6.12239,8000000.0
2006-01-31 20:18:00,6.12404,6.12487,6.12365,6.12382,14000000.0
2006-01-31 20:19:00,6.1231,6.12438,6.12254,6.12415,14000000.0
2006-01-31 20:20:00,6.12496,6.12558,6.12456,6.12515,12000000.0
2006-01-31 20:21:00,6.12453,6.12467,6.12398,6.12461,9000000.0
2006-01-31 20:22:00,6.12457,6.12502,6.12409,6.12448,17000000.0
2006-01-31 20:23:00,6.12466,6.12539,6.12459,6.1246,11000000.0
2006-01-31 20:24:00,6.12385,6.12519,6.12385,6.1245,16000000.0
2006-01-31 20:25:00,6.12481,6.12525,6.12326,6.12326,11000000.0
2006-01-31 20:26:00,6.12365,6.12549,6.12365,6.12389,8000000.0
2006-01-31 20:27:00,6.12505,6.12543,6.12358,6.12449,13000000.0
2006-01-31 20:28:00,6.12463,6.1265,6.12411,6.12411,15000000.0
2006-01-31 20:29:00,6.1241,6.1241,6.12271,6.12366,16000000.0
2006-01-31 20:30:00,6.12391,6.12422,6.12275,6.12325,8000000.0
2006-01-31 20:31:00,6.12377,6.12413,6.12288,6.12364,18000000.0
2006-01-31 20:32:00,6.12394,6.12426,6.12339,6.12407,7000000.0
2006-01-31 20:33:00,6.1241,6.12461,6.12307,6.12354,13000000.0
2006-01-31 20:34:00,6.12305,6.12418,6.12258,6.12376,13000000.0
2006-01-31 20:35:00,6.12399,6.12427,6.12264,6.12297,9000000.0
2006-01-31 20:36:00,6.12319,6.12423,6.12308,6.12371,17000000.0
2006-01-31 20:37:00,6.12427,6.12682,6.12386,6.1239,14000000.0
2006-01-31 20:38:00,6.12324,6.12515,6.12324,6.12501,16000000.0
2006-01-31 20:39:00,6.12701,6.12747,6.1264,6.12735,14000000.0
2006-01-31 20:40:00,6.1272,6.1272,6.12566,6.12707,17000000.0
2006-01-31 20:41:00,6.1272,6.12816,6.12699,6.12769,16000000.0
2006-01-31 20:42:00,6.12808,6.12962,6.12692,6.12884,22000000.0
2006-01-31 20:43:00,6.12971,6.13147,6.12971,6.13051,18000000.0
2006-01-31 20:44:00,6.13022,6.13066,6.12918,6.12929,16000000.0
2006-01-31 20:45:00,6.1292,6.1307,6.1292,6.1307,8000000.0
2006-01-31 20:46:00,6.12961,6.1312,6.12907,6.12991,19000000.0
2006-01-31 20:47:00,6.1283,6.12955,6.12829,6.129,12000000.0
2006-01-31 20:48:00,6.12903,6.12925,6.12826,6.12905,9000000.0
2006-01-31 20:49:00,6.12927,6.12971,6.12794,6.12878,19000000.0
2006-01-31 20:50:00,6.12933,6.12933,6.12826,6.12841,15000000.0
2006-01-31 20:51:00,6.12871,6.12957,6.12826,6.12957,9000000.0
2006-01-31 20:52:00,6.12889,6.12944,6.12815,6.12944,11000000.0
2006-01-31 20:53:00,6.12967,6.13038,6.12905,6.13031,15000000.0
2006-01-31 20:54:00,6.13057,6.13114,6.12973,6.13012,12000000.0
2006-01-31 20:55:00,6.12972,6.12995,6.12794,6.12794,18000000.0
2006-01-31 20:56:00,6.12895,6.12911,6.12758,6.12788,12000000.0
2006-01-31 20:57:00,6.12733,6.12827,6.12729,6.12797,13000000.0
2006-01-31 20:58:00,6.12642,6.12712,6.1258,6.12634,11000000.0
2006-01-31 20:59:00,6.12537,6.12614,6.12501,6.12542,11000000.0
2006-01-31 21:00:00,6.12516,6.12605,6.1244,6.12526,17000000.0
2006-01-31 21:01:00,6.12598,6.12638,6.12496,6.1256,10000000.0
2006-01-31 21:02:00,6.12523,6.12597,6.12471,6.12515,8000000.0
2006-01-31 21:03:00,6.12501,6.12513,6.1241,6.12433,19000000.0
2006-01-31 21:04:00,6.12541,6.12547,6.12441,6.12492,18000000.0
2006-01-31 21:05:00,6.12524,6.12609,6.12477,6.12599,14000000.0
2006-01-31 21:06:00,6.12575,6.12697,6.12458,6.12697,12000000.0
2006-01-31 21:07:00,6.12718,6.12843,6.12685,6.12702,10000000.0
2006-01-31 21:08:00,6.12622,6.12753,6.12543,6.12687,14000000.0
2006-01-31 21:09:00,6.12726,6.12795,6.12669,6.12692,16000000.0
2006-01-31 21:10:00,6.12586,6.1275,6.12579,6.12603,15000000.0
2006-01-31 21:11:00,6.12548,6.12619,6.12465,6.12574,13000000.0
2006-01-31 21:12:00,6.12599,6.12606,6.12486,6.12557,10000000.0
2006-01-31 21:13:00,6.12449,6.12598,6.12392,6.12558,14000000.0
2006-01-31 21:14:00,6.12573,6.12852,6.12309,6.12309,10000000.0
2006-01-31 21:15:00,6.12303,6.13152,6.12303,6.13152,15000000.0
2006-01-31 21:16:00,6.13455,6.13502,6.13306,6.13388,11000000.0
2006-01-31 21:17:00,6.13333,6.13356,6.13149,6.13149,13000000.0
2006-01-31 21:18:00,6.13009,6.1305,6.12644,6.1288,17000000.0
2006-01-31 21:19:00,6.12987,6.13055,6.12863,6.12905,12000000.0
2006-01-31 21:20:00,6.12928,6.13261,6.12928,6.13193,14000000.0
2006-01-31 21:21:00,6.13385,6.13551,6.13341,6.13383,11000000.0
2006-01-31 21:22:00,6.13516,6.14245,6.13516,6.14245,9000000.0
2006-01-31 21:23:00,6.14314,6.14366,6.14275,6.14325,7000000.0
2006-01-31 21:24:00,6.14274,6.14619,6.14263,6.14619,11000000.0
2006-01-31 21:25:00,6.14662,6.14717,6.14303,6.14303,7000000.0
2006-01-31 21:26:00,6.14352,6.1455,6.14352,6.14445,13000000.0
2006-01-31 21:27:00,6.14389,6.14501,6.14298,6.1447,11000000.0
2006-01-31 21:28:00,6.14551,6.14707,6.14551,6.14643,15000000.0
2006-01-31 21:29:00,6.14609,6.1467,6.14516,6.14631,12000000.0
2006-01-31 21:30:00,6.14628,6.14882,6.14615,6.14882,10000000.0
2006-01-31 21:31:00,6.14975,6.15163,6.14975,6.15163,10000000.0
2006-01-31 21:32:00,6.15207,6.15339,6.15127,6.15159,12000000.0
2006-01-31 21:33:00,6.15012,6.15043,6.14737,6.14885,19000000.0
2006-01-31 21:34:00,6.14711,6.15032,6.14691,6.15025,8000000.0
2006-01-31 21:35:00,6.14984,6.15025,6.149,6.1493,20000000.0
2006-01-31 21:36:00,6.14937,6.15032,6.14807,6.14983,19000000.0
2006-01-31 21:37:00,6.1495,6.1495,6.14853,6.14909,19000000.0
2006-01-31 21:38:00,6.14824,6.14841,6.1469,6.1469,13000000.0
2006-01-31 21:39:00,6.14662,6.14778,6.14595,6.14595,17000000.0
2006-01-31 21:40:00,6.14684,6.14733,6.14587,6.14651,7000000.0
2006-01-31 21:41:00,6.14778,6.15088,6.14756,6.15088,11000000.0
2006-01-31 21:42:00,6.15071,6.15187,6.15034,6.15091,18000000.0
2006-01-31 21:43:00,6.15075,6.15075,6.14897,6.14916,13000000.0
2006-01-31 21:44:00,6.14823,6.14836,6.14626,6.14626,16000000.0
2006-01-31 21:45:00,6.14487,6.14547,6.1442,6.14421,11000000.0
2006-01-31 21:46:00,6.14416,6.1449,6.14188,6.14239,13000000.0
2006-01-31 21:47:00,6.14251,6.14292,6.14071,6.14104,13000000.0
2006-01-31 21:48:00,6.14309,6.14619,6.14281,6.14401,17000000.0
2006-01-31 21:49:00,6.14288,6.14311,6.14182,6.14204,8000000.0
2006-01-31 21:50:00,6.14138,6.14283,6.13952,6.13952,11000000.0
2006-01-31 21:51:00,6.13893,6.14133,6.13893,6.14042,13000000.0
2006-01-31 21:52:00,6.14099,6.14276,6.14071,6.1418,13000000.0
2006-01-31 21:53:00,6.1415,6.14236,6.14043,6.14114,14000000.0
2006-01-31 21:54:00,6.14078,6.14139,6.14073,6.14104,11000000.0
2006-01-31 21:55:00,6.14076,6.14077,6.1391,6.14046,17000000.0
2006-01-31 21:56:00,6.14018,6.14088,6.13917,6.13917,12000000.0
2006-01-31 21:57:00,6.13854,6.14084,6.13799,6.1395,16000000.0
2006-01-31 21:58:00,6.13951,6.13999,6.13877,6.13877,9000000.0
2006-01-31 21:59:00,6.13779,6.13849,6.13728,6.13793,18000000.0
2006-01-31 22:00:00,6.13673,6.13812,6.13481,6.13525,13000000.0
2006-01-31 22:01:00,6.13558,6.13596,6.13394,6.13394,11000000.0
2006-01-31 22:02:00,6.13363,6.13378,6.13182,6.13377,17000000.0
2006-01-31 22:03:00,6.1334,6.13388,6.13221,6.13265,23000000.0
2006-01-31 22:04:00,6.13263,6.13416,6.13245,6.13377,15000000.0
2006-01-31 22:05:00,6.13338,6.13346,6.13174,6.13284,14000000.0
2006-01-31 22:06:00,6.13196,6.13196,6.12983,6.13042,15000000.0
2006-01-31 22:07:00,6.13033,6.13107,6.12983,6.12983,9000000.0
2006-01-31 22:08:00,6.13155,6.13304,6.13048,6.13208,18000000.0
2006-01-31 22:09:00,6.13209,6.13287,6.13149,6.13198,11000000.0
2006-01-31 22:10:00,6.1324,6.1324,6.1312,6.1312,7000000.0
2006-01-31 22:11:00,6.13091,6.13224,6.13066,6.13066,8000000.0
2006-01-31 22:12:00,6.12978,6.13128,6.12861,6.12949,16000000.0
2006-01-31 22:13:00,6.12915,6.12982,6.12802,6.12833,24000000.0
2006-01-31 22:14:00,6.12974,6.1298,6.12864,6.12928,9000000.0
2006-01-31 22:15:00,6.12914,6.1307,6.12914,6.13035,10000000.0
2006-01-31 22:16:00,6.13086,6.13242,6.13086,6.1323,13000000.0
2006-01-31 22:17:00,6.13277,6.13487,6.1325,6.13268,20000000.0
2006-01-31 22:18:00,6.13236,6.13438,6.13236,6.13415,11000000.0
2006-01-31 22:19:00,6.13256,6.13304,6.13207,6.13257,15000000.0
2006-01-31 22:20:00,6.13409,6.1342,6.13157,6.13204,16000000.0
2006-01-31 22:21:00,6.13147,6.13354,6.13147,6.13354,12000000.0
2006-01-31 22:22:00,6.13322,6.13393,6.13194,6.13353,14000000.0
2006-01-31 22:23:00,6.13366,6.13395,6.13173,6.1331,11000000.0
2006-01-31 22:24:00,6.13301,6.13356,6.13236,6.13305,16000000.0
2006-01-31 22:25:00,6.1326,6.13403,6.13218,6.13305,14000000.0
2006-01-31 22:26:00,6.13404,6.13442,6.13306,6.13441,10000000.0
2006-01-31 22:27:00,6.13436,6.13612,6.13423,6.13492,14000000.0
2006-01-31 22:28:00,6.13508,6.13735,6.13508,6.13601,12000000.0
2006-01-31 22:29:00,6.13628,6.13873,6.13549,6.13873,13000000.0
2006-01-31 22:30:00,6.13885,6.13885,6.13781,6.13877,8000000.0
2006-01-31 22:31:00,6.1388,6.1399,6.13834,6.1399,11000000.0
2006-01-31 22:32:00,6.14022,6.1404,6.13839,6.13966,20000000.0
2006-01-31 22:33:00,6.13932,6.13962,6.1386,6.13944,11000000.0
2006-01-31 22:34:00,6.13925,6.13945,6.13854,6.13855,10000000.0
2006-01-31 22:35:00,6.13886,6.13955,6.13825,6.13914,13000000.0
2006-01-31 22:36:00,6.13892,6.13922,6.138,6.13862,9000000.0
2006-01-31 22:37:00,6.14012,6.14012,6.13833,6.13902,13000000.0
2006-01-31 22:38:00,6.1394,6.13963,6.13766,6.13766,9000000.0
2006-01-31 22:39:00,6.13761,6.13865,6.1375,6.13847,12000000.0
2006-01-31 22:40:00,6.13791,6.139,6.13791,6.13845,9000000.0
2006-01-31 22:41:00,6.13831,6.13923,6.13717,6.13793,14000000.0
2006-01-31 22:42:00,6.13763,6.13841,6.13721,6.13808,13000000.0
2006-01-31 22:43:00,6.13863,6.13869,6.13727,6.13869,12000000.0
2006-01-31 22:44:00,6.13891,6.13892,6.13721,6.13843,15000000.0
2006-01-31 22:45:00,6.13817,6.13855,6.137,6.137,13000000.0
2006-01-31 22:46:00,6.13774,6.13774,6.13599,6.13599,14000000.0
2006-01-31 22:47:00,6.13645,6.13792,6.13645,6.13683,15000000.0
2006-01-31 22:48:00,6.13634,6.1379,6.13573,6.13779,13000000.0
2006-01-31 22:49:00,6.13743,6.13758,6.13548,6.13639,13000000.0
2006-01-31 22:50:00,6.13556,6.13632,6.13498,6.13632,15000000.0
2006-01-31 22:51:00,6.13632,6.13679,6.13556,6.13559,14000000.0
2006-01-31 22:52:00,6.13566,6.1357,6.1344,6.1344,9000000.0
2006-01-31 22:53:00,6.13564,6.13622,6.13444,6.1357,15000000.0
2006-01-31 22:54:00,6.13592,6.13665,6.13506,6.13583,17000000.0
2006-01-31 22:55:00,6.13643,6.13932,6.13643,6.13824,16000000.0
2006-01-31 22:56:00,6.13804,6.13804,6.13603,6.13652,13000000.0
2006-01-31 22:57:00,6.1366,6.1371,6.13601,6.1371,8000000.0
2006-01-31 22:58:00,6.13616,6.13618,6.13504,6.13504,8000000.0
2006-01-31 22:59:00,6.13542,6.13681,6.1349,6.13556,19000000.0
2006-01-31 23:00:00,6.13617,6.13645,6.13524,6.13524,10000000.0
2006-01-31 23:01:00,6.13462,6.13693,6.13459,6.13691,7000000.0
2006-01-31 23:02:00,6.13687,6.13746,6.13575,6.13575,15000000.0
2006-01-31 23:03:00,6.13583,6.13764,6.13583,6.13644,17000000.0
2006-01-31 23:04:00,6.13739,6.13884,6.13634,6.13884,19000000.0
2006-01-31 23:05:00,6.13763,6.13803,6.13688,6.13803,9000000.0
2006-01-31 23:06:00,6.13852,6.13887,6.13852,6.13872,12000000.0
2006-01-31 23:07:00,6.13723,6.13762,6.13674,6.13678,14000000.0
2006-01-31 23:08:00,6.13704,6.13746,6.13633,6.13717,16000000.0
2006-01-31 23:09:00,6.13598,6.13802,6.13598,6.13802,9000000.0
2006-01-31 23:10:00,6.13627,6.13672,6.1358,6.13654,12000000.0
2006-01-31 23:11:00,6.13637,6.13751,6.13618,6.1371,14000000.0
2006-01-31 23:12:00,6.13646,6.1372,6.13577,6.13719,7000000.0
2006-01-31 23:13:00,6.13621,6.1366,6.13546,6.13659,14000000.0
2006-01-31 23:14:00,6.13652,6.13724,6.13537,6.13597,19000000.0
2006-01-31 23:15:00,6.1347,6.13562,6.13386,6.13556,13000000.0
2006-01-31 23:16:00,6.13513,6.13611,6.13458,6.13491,15000000.0
2006-01-31 23:17:00,6.13382,6.13519,6.13382,6.13405,11000000.0
2006-01-31 23:18:00,6.13373,6.13537,6.13373,6.13436,12000000.0
2006-01-31 23:19:00,6.13374,6.13441,6.13313,6.13441,14000000.0
2006-01-31 23:20:00,6.13401,6.13455,6.13317,6.13357,19000000.0
2006-01-31 23:21:00,6.13349,6.13425,6.13349,6.13355,7000000.0
2006-01-31 23:22:00,6.13322,6.13457,6.13291,6.13291,15000000.0
2006-01-31 23:23:00,6.13322,6.135,6.13322,6.13461,11000000.0
2006-01-31 23:24:00,6.13444,6.13463,6.13371,6.13371,14000000.0
2006-01-31 23:25:00,6.13413,6.13494,6.13372,6.13411,11000000.0
2006-01-31 23:26:00,6.13456,6.13456,6.13364,6.13418,14000000.0
2006-01-31 23:27:00,6.13429,6.13493,6.13338,6.13347,11000000.0
2006-01-31 23:28:00,6.13355,6.13452,6.13335,6.13354,12000000.0
2006-01-31 23:29:00,6.13391,6.13515,6.13333,6.13493,16000000.0
2006-01-31 23:30:00,6.13393,6.13691,6.13393,6.13534,20000000.0
2006-01-31 23:31:00,6.13444,6.13548,6.1344,6.13548,11000000.0
2006-01-31 23:32:00,6.13463,6.1353,6.13393,6.13424,16000000.0
2006-01-31 23:33:00,6.13392,6.13537,6.13392,6.13513,12000000.0
2006-01-31 23:34:00,6.13537,6.13555,6.13389,6.13433,13000000.0
2006-01-31 23:35:00,6.13354,6.13433,6.13354,6.13389,9000000.0
2006-01-31 23:36:00,6.13454,6.13475,6.13298,6.13428,9000000.0
2006-01-31 23:37:00,6.13389,6.13465,6.13296,6.13328,14000000.0
2006-01-31 23:38:00,6.1328,6.13365,6.1328,6.13365,13000000.0
2006-01-31 23:39:00,6.13368,6.13444,6.13341,6.13438,17000000.0
2006-01-31 23:40:00,6.13391,6.13391,6.13324,6.1336,12000000.0
2006-01-31 23:41:00,6.13487,6.13487,6.13301,6.13357,17000000.0
2006-01-31 23:42:00,6.13334,6.13414,6.13287,6.13311,22000000.0
2006-01-31 23:43:00,6.13299,6.13536,6.13299,6.13536,15000000.0
2006-01-31 23:44:00,6.13475,6.13561,6.13316,6.13544,14000000.0
2006-01-31 23:45:00,6.13582,6.13652,6.13534,6.13554,20000000.0
2006-01-31 23:46:00,6.13427,6.13521,6.13411,6.13503,14000000.0
2006-01-31 23:47:00,6.13418,6.13604,6.13418,6.13604,10000000.0
2006-01-31 23:48:00,6.13664,6.13665,6.13472,6.13472,18000000.0
2006-01-31 23:49:00,6.13486,6.13607,6.13475,6.13607,14000000.0
2006-01-31 23:50:00,6.13601,6.13601,6.13338,6.13338,13000000.0
2006-01-31 23:51:00,6.13272,6.13445,6.13272,6.13445,8000000.0
2006-01-31 23:52:00,6.13422,6.13441,6.13305,6.1332,16000000.0
2006-01-31 23:53:00,6.13327,6.13397,6.13294,6.13309,18000000.0
2006-01-31 23:54:00,6.13274,6.13418,6.13235,6.13418,12000000.0
2006-01-31 23:55:00,6.13462,6.13462,6.13303,6.13336,19000000.0
2006-01-31 23:56:00,6.13391,6.13391,6.13239,6.13305,14000000.0
2006-01-31 23:57:00,6.13299,6.13372,6.13232,6.13251,16000000.0
2006-01-31 23:58:00,6.13197,6.13461,6.13197,6.13412,13000000.0
2006-01-31 23:59:00,6.13426,6.13426,6.13241,6.13346,14000000.0
2006-02-01 00:00:00,6.13457,6.13457,6.13347,6.13389,17000000.0
2006-02-01 00:01:00,6.13402,6.13402,6.13279,6.13331,12000000.0
2006-02-01 00:02:00,6.13368,6.13436,6.13274,6.13379,15000000.0
2006-02-01 00:03:00,6.13453,6.13601,6.13407,6.13551,14000000.0
2006-02-01 00:04:00,6.1348,6.13638,6.13472,6.13497,12000000.0
2006-02-01 00:05:00,6.13478,6.13535,6.13368,6.13501,12000000.0
2006-02-01 00:06:00,6.13469,6.13578,6.13429,6.13453,12000000.0
2006-02-01 00:07:00,6.1346,6.13543,6.13435,6.13543,11000000.0
2006-02-01 00:08:00,6.13539,6.13649,6.13486,6.13641,15000000.0
2006-02-01 00:09:00,6.13637,6.13644,6.13537,6.1357,12000000.0
2006-02-01 00:10:00,6.13547,6.13581,6.13547,6.13559,19000000.0
2006-02-01 00:11:00,6.1354,6.13606,6.13473,6.13473,8000000.0
2006-02-01 00:12:00,6.13454,6.13564,6.1345,6.13527,9000000.0
2006-02-01 00:13:00,6.13499,6.13604,6.13467,6.13571,13000000.0
2006-02-01 00:14:00,6.13588,6.13614,6.13482,6.13591,14000000.0
2006-02-01 00:15:00,6.13586,6.13696,6.13512,6.13651,12000000.0
2006-02-01 00:16:00,6.13565,6.13705,6.13556,6.13705,12000000.0
2006-02-01 00:17:00,6.13613,6.13655,6.13542,6.13542,10000000.0
2006-02-01 00:18:00,6.13525,6.13704,6.13519,6.13525,19000000.0
2006-02-01 00:19:00,6.13595,6.13705,6.13577,6.13611,12000000.0
2006-02-01 00:20:00,6.13641,6.13689,6.13567,6.13689,11000000.0
2006-02-01 00:21:00,6.13716,6.13716,6.13524,6.13524,14000000.0
2006-02-01 00:22:00,6.13531,6.13664,6.13531,6.13664,13000000.0
2006-02-01 00:23:00,6.13649,6.13649,6.13534,6.13534,13000000.0
2006-02-01 00:24:00,6.13516,6.13718,6.13506,6.13718,9000000.0
2006-02-01 00:25:00,6.13723,6.13879,6.13677,6.13824,13000000.0
2006-02-01 00:26:00,6.13773,6.13901,6.13724,6.13841,14000000.0
2006-02-01 00:27:00,6.13864,6.13957,6.13793,6.13872,15000000.0
2006-02-01 00:28:00,6.13937,6.13937,6.13758,6.13758,7000000.0
2006-02-01 00:29:00,6.13757,6.13761,6.13606,6.13761,17000000.0
2006-02-01 00:30:00,6.1385,6.13855,6.13835,6.13835,9000000.0
2006-02-01 00:31:00,6.13841,6.13874,6.13784,6.1387,13000000.0
2006-02-01 00:32:00,6.13902,6.13902,6.1374,6.13784,8000000.0
2006-02-01 00:33:00,6.13771,6.13882,6.13724,6.1387,19000000.0
2006-02-01 00:34:00,6.13779,6.13853,6.13771,6.13847,15000000.0
2006-02-01 00:35:00,6.1383,6.13947,6.13803,6.13887,12000000.0
2006-02-01 00:36:00,6.1387,6.14036,6.13809,6.1388,15000000.0
2006-02-01 00:37:00,6.13821,6.1412,6.13821,6.14074,15000000.0
2006-02-01 00:38:00,6.13989,6.14172,6.13954,6.13972,18000000.0
2006-02-01 00:39:00,6.13943,6.14049,6.1394,6.14,20000000.0
2006-02-01 00:40:00,6.13951,6.13975,6.13868,6.13868,10000000.0
2006-02-01 00:41:00,6.13906,6.14001,6.13906,6.13906,9000000.0
2006-02-01 00:42:00,6.13938,6.14083,6.13938,6.14083,16000000.0
2006-02-01 00:43:00,6.14081,6.1409,6.1388,6.1388,16000000.0
2006-02-01 00:44:00,6.13863,6.13988,6.1379,6.1379,10000000.0
2006-02-01 00:45:00,6.13779,6.13792,6.13764,6.1378,16000000.0
2006-02-01 00:46:00,6.13798,6.13973,6.13793,6.13973,12000000.0
2006-02-01 00:47:00,6.13906,6.13906,6.13794,6.13871,8000000.0
2006-02-01 00:48:00,6.13793,6.13844,6.13722,6.13782,16000000.0
2006-02-01 00:49:00,6.13799,6.1383,6.13683,6.13683,11000000.0
2006-02-01 00:50:00,6.13672,6.13741,6.13632,6.13632,9000000.0
2006-02-01 00:51:00,6.13608,6.13733,6.13596,6.13671,9000000.0
2006-02-01 00:52:00,6.13653,6.13733,6.13653,6.13688,18000000.0
2006-02-01 00:53:00,6.13727,6.13746,6.13633,6.13712,12000000.0
2006-02-01 00:54:00,6.13746,6.13753,6.13574,6.13654,12000000.0
2006-02-01 00:55:00,6.13646,6.13646,6.13592,6.13634,11000000.0
2006-02-01 00:56:00,6.13649,6.13723,6.13587,6.13587,14000000.0
2006-02-01 00:57:00,6.13565,6.13793,6.13565,6.13793,15000000.0
2006-02-01 00:58:00,6.13805,6.13828,6.13718,6.13718,9000000.0
2006-02-01 00:59:00,6.13783,6.13871,6.13674,6.13854,17000000.0
2006-02-01 01:00:00,6.13898,6.14066,6.13898,6.14066,12000000.0
2006-02-01 01:01:00,6.14094,6.14098,6.13976,6.13976,15000000.0
2006-02-01 01:02:00,6.13984,6.14056,6.13972,6.14025,10000000.0
2006-02-01 01:03:00,6.14053,6.14178,6.14039,6.14103,13000000.0
2006-02-01 01:04:00,6.14096,6.14166,6.14016,6.14016,13000000.0
2006-02-01 01:05:00,6.14025,6.14156,6.1397,6.1397,13000000.0
2006-02-01 01:06:00,6.14061,6.141,6.13947,6.1401,12000000.0
2006-02-01 01:07:00,6.14012,6.14031,6.14005,6.14013,13000000.0
2006-02-01 01:08:00,6.14054,6.14106,6.13986,6.14026,15000000.0
2006-02-01 01:09:00,6.14029,6.1414,6.13933,6.13933,17000000.0
2006-02-01 01:10:00,6.14013,6.14084,6.13898,6.13898,10000000.0
2006-02-01 01:11:00,6.13864,6.13969,6.13836,6.13861,11000000.0
2006-02-01 01:12:00,6.13826,6.14004,6.13826,6.13975,10000000.0
2006-02-01 01:13:00,6.14009,6.14091,6.13954,6.13954,11000000.0
2006-02-01 01:14:00,6.1414,6.1421,6.14086,6.14132,13000000.0
2006-02-01 01:15:00,6.14108,6.1413,6.1402,6.1413,9000000.0
2006-02-01 01:16:00,6.14131,6.14162,6.1404,6.14151,12000000.0
2006-02-01 01:17:00,6.14142,6.14187,6.141,6.1415,11000000.0
2006-02-01 01:18:00,6.14129,6.14167,6.14018,6.14018,12000000.0
2006-02-01 01:19:00,6.1399,6.14135,6.13988,6.13988,19000000.0
2006-02-01 01:20:00,6.1399,6.14202,6.1399,6.14163,11000000.0
2006-02-01 01:21:00,6.14192,6.14194,6.1406,6.14137,12000000.0
2006-02-01 01:22:00,6.14186,6.14209,6.14099,6.14209,9000000.0
2006-02-01 01:23:00,6.14145,6.14232,6.14082,6.14207,13000000.0
2006-02-01 01:24:00,6.14161,6.14227,6.14067,6.14175,14000000.0
2006-02-01 01:25:00,6.14178,6.14317,6.14168,6.14243,11000000.0
2006-02-01 01:26:00,6.14238,6.14264,6.14117,6.14264,10000000.0
2006-02-01 01:27:00,6.14255,6.14255,6.14041,6.14054,17000000.0
2006-02-01 01:28:00,6.13983,6.14004,6.13916,6.13994,13000000.0
2006-02-01 01:29:00,6.14011,6.14105,6.13927,6.1395,19000000.0
2006-02-01 01:30:00,6.1388,6.13922,6.13701,6.13701,15000000.0
2006-02-01 01:31:00,6.13829,6.13844,6.13649,6.1384,15000000.0
2006-02-01 01:32:00,6.13838,6.13894,6.1373,6.138,12000000.0
2006-02-01 01:33:00,6.13775,6.13939,6.13775,6.13831,8000000.0
2006-02-01 01:34:00,6.13974,6.14096,6.13974,6.14065,18000000.0
2006-02-01 01:35:00,6.1399,6.1399,6.13826,6.13893,12000000.0
2006-02-01 01:36:00,6.13882,6.14003,6.13882,6.14003,16000000.0
2006-02-01 01:37:00,6.14029,6.14057,6.14018,6.14023,15000000.0
2006-02-01 01:38:00,6.14001,6.14009,6.13876,6.1395,18000000.0
2006-02-01 01:39:00,6.13935,6.1394,6.13864,6.13864,10000000.0
2006-02-01 01:40:00,6.13883,6.14075,6.13883,6.14075,11000000.0
2006-02-01 01:41:00,6.14108,6.14153,6.14108,6.14147,16000000.0
2006-02-01 01:42:00,6.1412,6.1412,6.14017,6.14017,14000000.0
2006-02-01 01:43:00,6.13971,6.14017,6.13851,6.13944,16000000.0
2006-02-01 01:44:00,6.13878,6.14009,6.13878,6.13949,15000000.0
2006-02-01 01:45:00,6.13938,6.13995,6.13899,6.13962,16000000.0
2006-02-01 01:46:00,6.13959,6.14002,6.13936,6.14002,9000000.0
2006-02-01 01:47:00,6.14077,6.14086,6.1393,6.14086,17000000.0
2006-02-01 01:48:00,6.14102,6.14111,6.14078,6.14111,16000000.0
2006-02-01 01:49:00,6.14084,6.14115,6.13979,6.13998,10000000.0
2006-02-01 01:50:00,6.13885,6.13914,6.13826,6.13826,11000000.0
2006-02-01 01:51:00,6.138,6.13885,6.138,6.13885,12000000.0
2006-02-01 01:52:00,6.13929,6.13945,6.13816,6.13816,12000000.0
2006-02-01 01:53:00,6.13845,6.13928,6.13822,6.13843,18000000.0
2006-02-01 01:54:00,6.13821,6.13984,6.13802,6.13802,14000000.0
2006-02-01 01:55:00,6.13843,6.13954,6.13726,6.13817,18000000.0
2006-02-01 01:56:00,6.13758,6.13954,6.13758,6.13806,8000000.0
2006-02-01 01:57:00,6.13774,6.13843,6.13763,6.13843,13000000.0
2006-02-01 01:58:00,6.13843,6.13843,6.13739,6.13758,11000000.0
2006-02-01 01:59:00,6.13739,6.13884,6.13739,6.13794,11000000.0
2006-02-01 02:00:00,6.13731,6.13835,6.13622,6.13711,16000000.0
2006-02-01 02:01:00,6.13858,6.13869,6.13758,6.1385,21000000.0
2006-02-01 02:02:00,6.13861,6.13955,6.13764,6.13793,10000000.0
2006-02-01 02:03:00,6.13748,6.13842,6.13748,6.13774,8000000.0
2006-02-01 02:04:00,6.13768,6.13936,6.13761,6.13928,14000000.0
2006-02-01 02:05:00,6.13843,6.13919,6.13811,6.13866,14000000.0
2006-02-01 02:06:00,6.13909,6.13965,6.13857,6.13881,15000000.0
2006-02-01 02:07:00,6.13911,6.13943,6.13826,6.13868,10000000.0
2006-02-01 02:08:00,6.13798,6.13951,6.13798,6.1383,16000000.0
2006-02-01 02:09:00,6.13923,6.14015,6.13895,6.13951,18000000.0
2006-02-01 02:10:00,6.14015,6.14128,6.14,6.1402,16000000.0
2006-02-01 02:11:00,6.13945,6.14016,6.13862,6.13862,14000000.0
2006-02-01 02:12:00,6.13873,6.13922,6.13797,6.13797,10000000.0
2006-02-01 02:13:00,6.13888,6.13888,6.13837,6.1384,15000000.0
2006-02-01 02:14:00,6.13862,6.13999,6.13833,6.13893,19000000.0
2006-02-01 02:15:00,6.13915,6.14008,6.13874,6.13874,12000000.0
2006-02-01 02:16:00,6.13851,6.13948,6.13851,6.13936,18000000.0
2006-02-01 02:17:00,6.13942,6.13982,6.13853,6.13853,14000000.0
2006-02-01 02:18:00,6.13844,6.13905,6.13828,6.13905,12000000.0
2006-02-01 02:19:00,6.13928,6.14073,6.1389,6.1389,14000000.0
2006-02-01 02:20:00,6.13907,6.13965,6.13833,6.13886,13000000.0
2006-02-01 02:21:00,6.13865,6.13976,6.13831,6.13913,15000000.0
2006-02-01 02:22:00,6.1392,6.14028,6.13825,6.1393,13000000.0
2006-02-01 02:23:00,6.13925,6.13963,6.13802,6.13921,16000000.0
2006-02-01 02:24:00,6.1385,6.1391,6.13732,6.13824,17000000.0
2006-02-01 02:25:00,6.13829,6.13831,6.13768,6.13831,10000000.0
2006-02-01 02:26:00,6.13841,6.13932,6.13789,6.13789,13000000.0
2006-02-01 02:27:00,6.13812,6.13911,6.1381,6.1386,7000000.0
2006-02-01 02:28:00,6.13834,6.13866,6.13719,6.13719,9000000.0
2006-02-01 02:29:00,6.13675,6.13831,6.13675,6.13803,20000000.0
2006-02-01 02:30:00,6.1378,6.13859,6.1369,6.13725,11000000.0
2006-02-01 02:31:00,6.13769,6.13807,6.13652,6.13761,9000000.0
2006-02-01 02:32:00,6.13838,6.13871,6.13775,6.13851,13000000.0
2006-02-01 02:33:00,6.13813,6.13851,6.13813,6.13832,14000000.0
2006-02-01 02:34:00,6.13864,6.13931,6.13734,6.13734,17000000.0
2006-02-01 02:35:00,6.13795,6.13885,6.13761,6.13814,15000000.0
2006-02-01 02:36:00,6.13771,6.13809,6.1369,6.13778,14000000.0
2006-02-01 02:37:00,6.13778,6.13812,6.13697,6.138,13000000.0
2006-02-01 02:38:00,6.13755,6.13909,6.13698,6.1374,14000000.0
2006-02-01 02:39:00,6.1378,6.1378,6.13704,6.13722,15000000.0
2006-02-01 02:40:00,6.13716,6.13911,6.13716,6.13749,12000000.0
2006-02-01 02:41:00,6.13748,6.13939,6.13748,6.13869,13000000.0
2006-02-01 02:42:00,6.13863,6.13986,6.13863,6.13884,16000000.0
2006-02-01 02:43:00,6.13831,6.13855,6.1382,6.1382,18000000.0
2006-02-01 02:44:00,6.13828,6.13856,6.13825,6.13846,10000000.0
2006-02-01 02:45:00,6.13864,6.13869,6.13842,6.1385,14000000.0
2006-02-01 02:46:00,6.13835,6.13866,6.13835,6.13837,18000000.0
2006-02-01 02:47:00,6.13849,6.13962,6.13841,6.13841,17000000.0
2006-02-01 02:48:00,6.13939,6.13939,6.13692,6.13692,7000000.0
2006-02-01 02:49:00,6.13709,6.13782,6.13661,6.13704,13000000.0
2006-02-01 02:50:00,6.13713,6.13749,6.13704,6.13749,14000000.0
2006-02-01 02:51:00,6.1374,6.13754,6.13668,6.13694,15000000.0
2006-02-01 02:52:00,6.1379,6.13877,6.13711,6.13797,15000000.0
2006-02-01 02:53:00,6.13762,6.13872,6.13762,6.13838,9000000.0
2006-02-01 02:54:00,6.13785,6.1393,6.13726,6.13912,13000000.0
2006-02-01 02:55:00,6.14027,6.14035,6.13875,6.13931,11000000.0
2006-02-01 02:56:00,6.13894,6.13979,6.13821,6.13971,18000000.0
2006-02-01 02:57:00,6.14051,6.14056,6.13875,6.13954,13000000.0
2006-02-01 02:58:00,6.13857,6.13896,6.13807,6.13807,9000000.0
2006-02-01 02:59:00,6.13821,6.13972,6.13821,6.13935,14000000.0
2006-02-01 03:00:00,6.13939,6.13997,6.13911,6.13911,11000000.0
2006-02-01 03:01:00,6.14034,6.14034,6.13888,6.13947,11000000.0
2006-02-01 03:02:00,6.14072,6.14124,6.13981,6.14122,11000000.0
2006-02-01 03:03:00,6.14174,6.14174,6.13956,6.14039,23000000.0
2006-02-01 03:04:00,6.14014,6.1417,6.14,6.14166,11000000.0
2006-02-01 03:05:00,6.14253,6.14283,6.14128,6.14195,17000000.0
2006-02-01 03:06:00,6.14279,6.14279,6.14072,6.14087,9000000.0
2006-02-01 03:07:00,6.14207,6.14294,6.14089,6.14196,15000000.0
2006-02-01 03:08:00,6.14187,6.1428,6.14164,6.1418,12000000.0
2006-02-01 03:09:00,6.14167,6.14345,6.14167,6.14277,15000000.0
2006-02-01 03:10:00,6.14321,6.14377,6.14241,6.14312,19000000.0
2006-02-01 03:11:00,6.14386,6.14386,6.14199,6.14324,15000000.0
2006-02-01 03:12:00,6.1431,6.1431,6.14191,6.14267,18000000.0
2006-02-01 03:13:00,6.1427,6.14356,6.142,6.14225,18000000.0
2006-02-01 03:14:00,6.14187,6.14282,6.14187,6.14232,10000000.0
2006-02-01 03:15:00,6.14215,6.1432,6.14215,6.14233,7000000.0
2006-02-01 03:16:00,6.14254,6.14321,6.14254,6.14288,8000000.0
2006-02-01 03:17:00,6.14227,6.1428,6.14178,6.1428,10000000.0
2006-02-01 03:18:00,6.14328,6.14382,6.1424,6.1436,15000000.0
2006-02-01 03:19:00,6.1433,6.1433,6.14152,6.14181,10000000.0
2006-02-01 03:20:00,6.14165,6.14294,6.14165,6.14246,16000000.0
2006-02-01 03:21:00,6.1422,6.14281,6.14139,6.14139,11000000.0
2006-02-01 03:22:00,6.14245,6.14245,6.14077,6.1413,10000000.0
2006-02-01 03:23:00,6.14076,6.14083,6.13957,6.14049,12000000.0
2006-02-01 03:24:00,6.14122,6.14122,6.14015,6.14015,13000000.0
2006-02-01 03:25:00,6.14075,6.1415,6.14065,6.14072,11000000.0
2006-02-01 03:26:00,6.14039,6.14119,6.14039,6.14099,13000000.0
2006-02-01 03:27:00,6.14134,6.14148,6.14123,6.14144,14000000.0
2006-02-01 03:28:00,6.1415,6.1425,6.14074,6.1425,18000000.0
2006-02-01 03:29:00,6.14152,6.14181,6.14058,6.14058,15000000.0
2006-02-01 03:30:00,6.14055,6.14071,6.13967,6.13977,10000000.0
2006-02-01 03:31:00,6.13983,6.14079,6.13983,6.13996,13000000.0
2006-02-01 03:32:00,6.13958,6.14091,6.13926,6.13947,16000000.0
2006-02-01 03:33:00,6.13914,6.13968,6.13879,6.13938,13000000.0
2006-02-01 03:34:00,6.13959,6.14062,6.13923,6.13923,16000000.0
2006-02-01 03:35:00,6.14004,6.14004,6.13916,6.13993,10000000.0
2006-02-01 03:36:00,6.13964,6.13983,6.13923,6.13983,11000000.0
2006-02-01 03:37:00,6.13963,6.13974,6.13854,6.13916,13000000.0
2006-02-01 03:38:00,6.13905,6.13925,6.13867,6.13915,13000000.0
2006-02-01 03:39:00,6.13912,6.13952,6.13799,6.13845,13000000.0
2006-02-01 03:40:00,6.13866,6.1401,6.1385,6.1392,12000000.0
2006-02-01 03:41:00,6.13977,6.14042,6.13887,6.13887,16000000.0
2006-02-01 03:42:00,6.13788,6.13836,6.13719,6.13719,21000000.0
2006-02-01 03:43:00,6.13794,6.13794,6.13689,6.13708,18000000.0
2006-02-01 03:44:00,6.13705,6.13814,6.13705,6.13774,15000000.0
2006-02-01 03:45:00,6.13769,6.13865,6.13746,6.13821,9000000.0
2006-02-01 03:46:00,6.13888,6.13968,6.13834,6.13968,8000000.0
2006-02-01 03:47:00,6.13946,6.14016,6.13862,6.13862,11000000.0
2006-02-01 03:48:00,6.13826,6.13831,6.13804,6.13826,9000000.0
2006-02-01 03:49:00,6.13854,6.13937,6.1384,6.13937,16000000.0
2006-02-01 03:50:00,6.13906,6.13909,6.13819,6.13893,19000000.0
2006-02-01 03:51:00,6.13815,6.13884,6.13815,6.13869,9000000.0
2006-02-01 03:52:00,6.1387,6.13897,6.13811,6.13811,19000000.0
2006-02-01 03:53:00,6.13797,6.13803,6.13781,6.13784,10000000.0
2006-02-01 03:54:00,6.13828,6.14003,6.13828,6.13951,17000000.0
2006-02-01 03:55:00,6.13945,6.13945,6.13845,6.139,16000000.0
2006-02-01 03:56:00,6.1386,6.13903,6.13778,6.13778,7000000.0
2006-02-01 03:57:00,6.1375,6.13804,6.1374,6.13798,11000000.0
2006-02-01 03:58:00,6.13855,6.13948,6.13855,6.13948,12000000.0
2006-02-01 03:59:00,6.13976,6.14011,6.13825,6.13937,17000000.0
2006-02-01 04:00:00,6.139,6.139,6.13783,6.13851,12000000.0
2006-02-01 04:01:00,6.13838,6.13882,6.1377,6.13777,16000000.0
2006-02-01 04:02:00,6.13785,6.1385,6.13699,6.13713,14000000.0
2006-02-01 04:03:00,6.13767,6.13877,6.13722,6.13726,12000000.0
2006-02-01 04:04:00,6.13827,6.13827,6.13572,6.13664,16000000.0
2006-02-01 04:05:00,6.13547,6.1356,6.13467,6.1356,13000000.0
2006-02-01 04:06:00,6.13566,6.13665,6.13496,6.13496,16000000.0
2006-02-01 04:07:00,6.13627,6.13671,6.1355,6.13621,13000000.0
2006-02-01 04:08:00,6.13583,6.1359,6.13476,6.13497,14000000.0
2006-02-01 04:09:00,6.1349,6.13509,6.13361,6.13366,10000000.0
2006-02-01 04:10:00,6.13377,6.13501,6.1337,6.13436,12000000.0
2006-02-01 04:11:00,6.13434,6.13447,6.13241,6.13263,14000000.0
2006-02-01 04:12:00,6.13252,6.13352,6.13241,6.13241,19000000.0
2006-02-01 04:13:00,6.13282,6.13427,6.13282,6.13379,20000000.0
2006-02-01 04:14:00,6.13342,6.1343,6.13298,6.13298,12000000.0
2006-02-01 04:15:00,6.13413,6.13417,6.13339,6.13339,8000000.0
2006-02-01 04:16:00,6.13446,6.13566,6.1343,6.13447,13000000.0
2006-02-01 04:17:00,6.13458,6.13575,6.13458,6.13496,15000000.0
2006-02-01 04:18:00,6.13513,6.13735,6.13513,6.1361,9000000.0
2006-02-01 04:19:00,6.13621,6.1366,6.13514,6.13552,12000000.0
2006-02-01 04:20:00,6.13538,6.13597,6.13473,6.13473,9000000.0
2006-02-01 04:21:00,6.13562,6.13675,6.13471,6.13526,17000000.0
2006-02-01 04:22:00,6.13518,6.13556,6.13481,6.13532,14000000.0
2006-02-01 04:23:00,6.13499,6.13526,6.13342,6.13345,10000000.0
2006-02-01 04:24:00,6.13393,6.13533,6.13393,6.13395,12000000.0
2006-02-01 04:25:00,6.13362,6.13443,6.13321,6.13392,10000000.0
2006-02-01 04:26:00,6.13465,6.13754,6.13465,6.13754,7000000.0
2006-02-01 04:27:00,6.13624,6.13693,6.13461,6.13601,15000000.0
2006-02-01 04:28:00,6.13542,6.13656,6.13522,6.13628,7000000.0
2006-02-01 04:29:00,6.13523,6.13568,6.13429,6.13429,14000000.0
2006-02-01 04:30:00,6.13629,6.13663,6.13507,6.13629,11000000.0
2006-02-01 04:31:00,6.13657,6.13737,6.13536,6.13541,15000000.0
2006-02-01 04:32:00,6.13519,6.13705,6.13508,6.13705,17000000.0
2006-02-01 04:33:00,6.13712,6.13712,6.13514,6.1366,14000000.0
2006-02-01 04:34:00,6.13586,6.1362,6.13565,6.1362,9000000.0
2006-02-01 04:35:00,6.13588,6.13616,6.13519,6.13519,12000000.0
2006-02-01 04:36:00,6.13548,6.13563,6.13461,6.13461,12000000.0
2006-02-01 04:37:00,6.13448,6.13548,6.13448,6.13501,12000000.0
2006-02-01 04:38:00,6.13474,6.13523,6.13428,6.13476,11000000.0
2006-02-01 04:39:00,6.13503,6.13552,6.13422,6.13422,17000000.0
2006-02-01 04:40:00,6.13417,6.13516,6.13417,6.13505,9000000.0
2006-02-01 04:41:00,6.13576,6.13647,6.13534,6.13534,10000000.0
2006-02-01 04:42:00,6.13597,6.13632,6.13566,6.13595,8000000.0
2006-02-01 04:43:00,6.13435,6.13574,6.13361,6.13522,18000000.0
2006-02-01 04:44:00,6.13469,6.13509,6.13423,6.13506,9000000.0
2006-02-01 04:45:00,6.13518,6.13556,6.13482,6.1349,9000000.0
2006-02-01 04:46:00,6.13477,6.13477,6.13453,6.13477,16000000.0
2006-02-01 04:47:00,6.13503,6.13544,6.13389,6.13389,12000000.0
2006-02-01 04:48:00,6.13356,6.13386,6.13356,6.13369,10000000.0
2006-02-01 04:49:00,6.13389,6.13476,6.13353,6.13353,16000000.0
2006-02-01 04:50:00,6.13399,6.13468,6.1337,6.1337,16000000.0
2006-02-01 04:51:00,6.13383,6.13477,6.13368,6.13368,20000000.0
2006-02-01 04:52:00,6.13375,6.13378,6.13343,6.13372,13000000.0
2006-02-01 04:53:00,6.13378,6.13443,6.13373,6.13381,11000000.0
2006-02-01 04:54:00,6.13356,6.13358,6.1333,6.13347,11000000.0
2006-02-01 04:55:00,6.13335,6.13362,6.13335,6.13362,12000000.0
2006-02-01 04:56:00,6.13382,6.13472,6.13382,6.13383,16000000.0
2006-02-01 04:57:00,6.1337,6.1337,6.13351,6.13367,7000000.0
2006-02-01 04:58:00,6.13359,6.13377,6.13349,6.13351,13000000.0
2006-02-01 04:59:00,6.13362,6.13386,6.13349,6.13368,17000000.0
2006-02-01 05:00:00,6.13368,6.13377,6.13351,6.13374,10000000.0
2006-02-01 05:01:00,6.13382,6.13382,6.13351,6.13368,13000000.0
2006-02-01 05:02:00,6.13428,6.13579,6.13428,6.13544,18000000.0
2006-02-01 05:03:00,6.1363,6.13719,6.13482,6.13719,9000000.0
2006-02-01 05:04:00,6.13761,6.13782,6.13506,6.13506,12000000.0
2006-02-01 05:05:00,6.13621,6.1369,6.13582,6.13618,10000000.0
2006-02-01 05:06:00,6.1371,6.13786,6.13638,6.1365,20000000.0
2006-02-01 05:07:00,6.13669,6.13792,6.13637,6.13637,10000000.0
2006-02-01 05:08:00,6.13644,6.13791,6.13644,6.13783,17000000.0
2006-02-01 05:09:00,6.13773,6.1385,6.13685,6.1385,15000000.0
2006-02-01 05:10:00,6.13725,6.1377,6.13725,6.1377,10000000.0
2006-02-01 05:11:00,6.13768,6.13853,6.13685,6.13695,16000000.0
2006-02-01 05:12:00,6.13689,6.13754,6.13666,6.13716,7000000.0
2006-02-01 05:13:00,6.13768,6.13776,6.13645,6.1365,12000000.0
2006-02-01 05:14:00,6.13639,6.1376,6.13639,6.13694,14000000.0
2006-02-01 05:15:00,6.13663,6.13752,6.13663,6.13685,16000000.0
2006-02-01 05:16:00,6.13702,6.13724,6.13626,6.13652,15000000.0
2006-02-01 05:17:00,6.1365,6.13737,6.13634,6.13657,10000000.0
2006-02-01 05:18:00,6.13588,6.13614,6.13584,6.13606,13000000.0
2006-02-01 05:19:00,6.13596,6.13622,6.13592,6.13609,13000000.0
2006-02-01 05:20:00,6.13652,6.13792,6.13652,6.13736,20000000.0
2006-02-01 05:21:00,6.13748,6.13882,6.13748,6.13758,9000000.0
2006-02-01 05:22:00,6.13719,6.13858,6.13701,6.13722,17000000.0
2006-02-01 05:23:00,6.13693,6.13816,6.13692,6.13696,14000000.0
2006-02-01 05:24:00,6.13677,6.13727,6.13664,6.13727,19000000.0
2006-02-01 05:25:00,6.13641,6.13787,6.1364,6.13776,13000000.0
2006-02-01 05:26:00,6.13763,6.1379,6.13762,6.13765,13000000.0
2006-02-01 05:27:00,6.13775,6.13795,6.13768,6.13768,13000000.0
2006-02-01 05:28:00,6.13756,6.1379,6.13699,6.13728,10000000.0
2006-02-01 05:29:00,6.13773,6.13842,6.13683,6.13733,17000000.0
2006-02-01 05:30:00,6.13713,6.13734,6.13626,6.13707,21000000.0
2006-02-01 05:31:00,6.13757,6.13781,6.13702,6.1375,13000000.0
2006-02-01 05:32:00,6.13803,6.13812,6.1364,6.1364,16000000.0
2006-02-01 05:33:00,6.13645,6.13763,6.13635,6.13647,13000000.0
2006-02-01 05:34:00,6.13782,6.13782,6.13688,6.13722,13000000.0
2006-02-01 05:35:00,6.13722,6.1379,6.13682,6.13728,14000000.0
2006-02-01 05:36:00,6.13716,6.13795,6.13673,6.13683,18000000.0
2006-02-01 05:37:00,6.13723,6.1385,6.13719,6.13845,12000000.0
2006-02-01 05:38:00,6.13866,6.13893,6.13864,6.13893,13000000.0
2006-02-01 05:39:00,6.13885,6.13912,6.13883,6.13891,21000000.0
2006-02-01 05:40:00,6.1388,6.13898,6.13869,6.13893,14000000.0
2006-02-01 05:41:00,6.13883,6.13896,6.13867,6.13896,13000000.0
2006-02-01 05:42:00,6.13891,6.139,6.13874,6.13874,8000000.0
2006-02-01 05:43:00,6.13859,6.13859,6.13741,6.13754,13000000.0
2006-02-01 05:44:00,6.13693,6.13694,6.13667,6.13667,13000000.0
2006-02-01 05:45:00,6.13684,6.13701,6.13674,6.13674,24000000.0
2006-02-01 05:46:00,6.13726,6.13803,6.13643,6.13659,14000000.0
2006-02-01 05:47:00,6.13674,6.13762,6.1367,6.13719,11000000.0
2006-02-01 05:48:00,6.13699,6.13712,6.13684,6.13706,18000000.0
2006-02-01 05:49:00,6.13714,6.13779,6.13714,6.13723,10000000.0
2006-02-01 05:50:00,6.13686,6.13741,6.13634,6.13705,10000000.0
2006-02-01 05:51:00,6.13694,6.13699,6.13676,6.13696,11000000.0
2006-02-01 05:52:00,6.13702,6.13702,6.13674,6.13702,19000000.0
2006-02-01 05:53:00,6.137,6.137,6.13668,6.13694,15000000.0
2006-02-01 05:54:00,6.13732,6.13803,6.13698,6.13742,7000000.0
2006-02-01 05:55:00,6.13788,6.13825,6.13712,6.13712,12000000.0
2006-02-01 05:56:00,6.13686,6.13782,6.13643,6.13755,16000000.0
2006-02-01 05:57:00,6.13756,6.13756,6.1369,6.13692,11000000.0
2006-02-01 05:58:00,6.13728,6.13836,6.13728,6.13753,22000000.0
2006-02-01 05:59:00,6.13747,6.13895,6.13747,6.13881,9000000.0
2006-02-01 06:00:00,6.13849,6.13915,6.13743,6.13894,17000000.0
2006-02-01 06:01:00,6.13949,6.13949,6.13813,6.13883,18000000.0
2006-02-01 06:02:00,6.13882,6.13915,6.13751,6.13751,18000000.0
2006-02-01 06:03:00,6.13725,6.13775,6.13725,6.13775,16000000.0
2006-02-01 06:04:00,6.13814,6.13845,6.13764,6.13843,8000000.0
2006-02-01 06:05:00,6.13853,6.13884,6.1379,6.13834,10000000.0
2006-02-01 06:06:00,6.13857,6.1392,6.13767,6.13824,27000000.0
2006-02-01 06:07:00,6.13858,6.13922,6.13784,6.13919,17000000.0
2006-02-01 06:08:00,6.13836,6.13869,6.13721,6.13721,14000000.0
2006-02-01 06:09:00,6.1371,6.13774,6.13666,6.13725,13000000.0
2006-02-01 06:10:00,6.13697,6.13727,6.13619,6.13679,14000000.0
2006-02-01 06:11:00,6.13701,6.13768,6.13589,6.13589,16000000.0
2006-02-01 06:12:00,6.13579,6.13647,6.13579,6.13607,17000000.0
2006-02-01 06:13:00,6.13635,6.13638,6.13609,6.13628,14000000.0
2006-02-01 06:14:00,6.13662,6.13662,6.13544,6.13578,12000000.0
2006-02-01 06:15:00,6.13556,6.13658,6.13556,6.13645,13000000.0
2006-02-01 06:16:00,6.13621,6.13657,6.13555,6.13605,14000000.0
2006-02-01 06:17:00,6.13697,6.13697,6.13522,6.13522,11000000.0
2006-02-01 06:18:00,6.13563,6.13702,6.13563,6.13627,12000000.0
2006-02-01 06:19:00,6.13595,6.13625,6.13514,6.1361,19000000.0
2006-02-01 06:20:00,6.13634,6.13671,6.13532,6.13631,11000000.0
2006-02-01 06:21:00,6.13611,6.13634,6.1351,6.1351,9000000.0
2006-02-01 06:22:00,6.13563,6.13658,6.13461,6.13538,22000000.0
2006-02-01 06:23:00,6.13378,6.13538,6.13378,6.13388,18000000.0
2006-02-01 06:24:00,6.13395,6.13514,6.13392,6.13503,8000000.0
2006-02-01 06:25:00,6.13504,6.13509,6.1344,6.13503,9000000.0
2006-02-01 06:26:00,6.13446,6.13501,6.13359,6.13498,13000000.0
2006-02-01 06:27:00,6.13453,6.13594,6.13433,6.13458,15000000.0
2006-02-01 06:28:00,6.13415,6.1353,6.13397,6.13458,18000000.0
2006-02-01 06:29:00,6.13455,6.13562,6.13437,6.13487,16000000.0
2006-02-01 06:30:00,6.13435,6.13497,6.13387,6.13419,10000000.0
2006-02-01 06:31:00,6.13496,6.13516,6.13393,6.13393,13000000.0
2006-02-01 06:32:00,6.13386,6.13445,6.13351,6.13351,10000000.0
2006-02-01 06:33:00,6.13342,6.13437,6.13342,6.13421,10000000.0
2006-02-01 06:34:00,6.13476,6.13582,6.13439,6.13439,15000000.0
2006-02-01 06:35:00,6.13434,6.13578,6.13434,6.13578,13000000.0
2006-02-01 06:36:00,6.13534,6.13534,6.13414,6.13414,23000000.0
2006-02-01 06:37:00,6.13397,6.13468,6.13348,6.13393,11000000.0
2006-02-01 06:38:00,6.13485,6.1354,6.13364,6.13479,17000000.0
2006-02-01 06:39:00,6.13409,6.13476,6.13407,6.13413,8000000.0
2006-02-01 06:40:00,6.13507,6.13593,6.13414,6.1356,15000000.0
2006-02-01 06:41:00,6.13486,6.13548,6.13432,6.13499,15000000.0
2006-02-01 06:42:00,6.13526,6.13566,6.1342,6.13483,16000000.0
2006-02-01 06:43:00,6.13475,6.13511,6.13422,6.13446,12000000.0
2006-02-01 06:44:00,6.13448,6.13473,6.13446,6.13466,13000000.0
2006-02-01 06:45:00,6.13446,6.13501,6.13427,6.13427,14000000.0
2006-02-01 06:46:00,6.13455,6.13484,6.1338,6.13417,12000000.0
2006-02-01 06:47:00,6.13405,6.13572,6.13387,6.13572,11000000.0
2006-02-01 06:48:00,6.13455,6.13556,6.13416,6.13445,15000000.0
2006-02-01 06:49:00,6.1344,6.13505,6.13362,6.13476,17000000.0
2006-02-01 06:50:00,6.13454,6.13454,6.13297,6.1335,13000000.0
2006-02-01 06:51:00,6.13353,6.13435,6.13294,6.13294,8000000.0
2006-02-01 06:52:00,6.13289,6.13385,6.13289,6.13377,14000000.0
2006-02-01 06:53:00,6.1337,6.13417,6.1328,6.13403,13000000.0
2006-02-01 06:54:00,6.13406,6.13406,6.13276,6.13327,8000000.0
2006-02-01 06:55:00,6.13364,6.13401,6.13296,6.13296,10000000.0
2006-02-01 06:56:00,6.13242,6.13398,6.13242,6.13343,11000000.0
2006-02-01 06:57:00,6.13353,6.13411,6.13307,6.13307,17000000.0
2006-02-01 06:58:00,6.13299,6.13441,6.13299,6.13365,12000000.0
2006-02-01 06:59:00,6.13341,6.13413,6.13297,6.13347,14000000.0
2006-02-01 07:00:00,6.13328,6.13328,6.13296,6.13306,11000000.0
2006-02-01 07:01:00,6.13264,6.13319,6.13183,6.13183,10000000.0
2006-02-01 07:02:00,6.13131,6.13294,6.13022,6.13255,14000000.0
2006-02-01 07:03:00,6.13126,6.13208,6.13106,6.13143,7000000.0
2006-02-01 07:04:00,6.13163,6.13227,6.13071,6.13071,16000000.0
2006-02-01 07:05:00,6.13069,6.13194,6.13069,6.13163,15000000.0
2006-02-01 07:06:00,6.13174,6.13241,6.13145,6.13241,16000000.0
2006-02-01 07:07:00,6.13145,6.13229,6.13141,6.13141,12000000.0
2006-02-01 07:08:00,6.1318,6.13192,6.13083,6.13131,8000000.0
2006-02-01 07:09:00,6.13236,6.13244,6.13134,6.13184,8000000.0
2006-02-01 07:10:00,6.13224,6.13224,6.13149,6.13149,16000000.0
2006-02-01 07:11:00,6.13217,6.13355,6.13204,6.13288,17000000.0
2006-02-01 07:12:00,6.13228,6.13256,6.13147,6.132,20000000.0
2006-02-01 07:13:00,6.1319,6.13254,6.13151,6.13254,18000000.0
2006-02-01 07:14:00,6.13318,6.13352,6.1315,6.1315,11000000.0
2006-02-01 07:15:00,6.13193,6.13226,6.13089,6.13089,18000000.0
2006-02-01 07:16:00,6.13026,6.13096,6.13026,6.13062,18000000.0
2006-02-01 07:17:00,6.13095,6.13231,6.13095,6.13095,12000000.0
2006-02-01 07:18:00,6.1311,6.13262,6.1311,6.13132,18000000.0
2006-02-01 07:19:00,6.13148,6.13292,6.13092,6.13202,14000000.0
2006-02-01 07:20:00,6.13213,6.13345,6.13136,6.1322,18000000.0
2006-02-01 07:21:00,6.13232,6.13232,6.13203,6.13225,13000000.0
2006-02-01 07:22:00,6.1323,6.1323,6.13198,6.13203,14000000.0
2006-02-01 07:23:00,6.13276,6.13359,6.13168,6.13326,15000000.0
2006-02-01 07:24:00,6.13295,6.13295,6.13171,6.13171,16000000.0
2006-02-01 07:25:00,6.13184,6.13187,6.13159,6.13165,15000000.0
2006-02-01 07:26:00,6.13182,6.13182,6.13157,6.13168,13000000.0
2006-02-01 07:27:00,6.13202,6.13301,6.13202,6.13284,12000000.0
2006-02-01 07:28:00,6.13279,6.13287,6.1315,6.1315,22000000.0
2006-02-01 07:29:00,6.13117,6.13149,6.13117,6.13138,16000000.0
2006-02-01 07:30:00,6.13163,6.13352,6.13163,6.13272,14000000.0
2006-02-01 07:31:00,6.13267,6.13321,6.13169,6.13225,13000000.0
2006-02-01 07:32:00,6.13191,6.13334,6.13166,6.13216,9000000.0
2006-02-01 07:33:00,6.13154,6.13243,6.13154,6.13234,7000000.0
2006-02-01 07:34:00,6.13225,6.13228,6.13199,6.13205,18000000.0
2006-02-01 07:35:00,6.13259,6.13381,6.13245,6.13374,9000000.0
2006-02-01 07:36:00,6.13223,6.13332,6.13152,6.13152,13000000.0
2006-02-01 07:37:00,6.13191,6.13243,6.1311,6.13131,11000000.0
2006-02-01 07:38:00,6.13071,6.13189,6.13071,6.13111,11000000.0
2006-02-01 07:39:00,6.13093,6.13167,6.13093,6.13136,19000000.0
2006-02-01 07:40:00,6.13125,6.13171,6.13039,6.13039,11000000.0
2006-02-01 07:41:00,6.13055,6.13109,6.13055,6.13061,7000000.0
2006-02-01 07:42:00,6.1307,6.13146,6.1307,6.13124,13000000.0
2006-02-01 07:43:00,6.13153,6.13172,6.1307,6.13155,14000000.0
2006-02-01 07:44:00,6.13116,6.13175,6.13052,6.13175,10000000.0
2006-02-01 07:45:00,6.13162,6.13171,6.13074,6.13074,8000000.0
2006-02-01 07:46:00,6.13014,6.1316,6.1296,6.13077,13000000.0
2006-02-01 07:47:00,6.13071,6.13071,6.12937,6.13006,15000000.0
2006-02-01 07:48:00,6.13038,6.13109,6.13001,6.13001,13000000.0
2006-02-01 07:49:00,6.12993,6.1309,6.12952,6.1309,10000000.0
2006-02-01 07:50:00,6.13131,6.13157,6.12956,6.13072,17000000.0
2006-02-01 07:51:00,6.13077,6.13104,6.12971,6.13045,16000000.0
2006-02-01 07:52:00,6.13067,6.13158,6.13024,6.13123,13000000.0
2006-02-01 07:53:00,6.13134,6.13134,6.1305,6.13126,10000000.0
2006-02-01 07:54:00,6.13089,6.13102,6.1302,6.13027,11000000.0
2006-02-01 07:55:00,6.13017,6.13051,6.12971,6.13045,12000000.0
2006-02-01 07:56:00,6.1308,6.131,6.12942,6.13044,13000000.0
2006-02-01 07:57:00,6.12992,6.13012,6.12964,6.1298,8000000.0
2006-02-01 07:58:00,6.12976,6.12982,6.12955,6.12982,14000000.0
2006-02-01 07:59:00,6.12984,6.13049,6.12968,6.13041,15000000.0
2006-02-01 08:00:00,6.13005,6.13079,6.12986,6.13038,10000000.0
2006-02-01 08:01:00,6.13097,6.13188,6.13054,6.13066,13000000.0
2006-02-01 08:02:00,6.13119,6.13175,6.13008,6.13008,14000000.0
2006-02-01 08:03:00,6.1311,6.13178,6.13056,6.13115,12000000.0
2006-02-01 08:04:00,6.13214,6.13214,6.13131,6.13192,16000000.0
2006-02-01 08:05:00,6.13171,6.13171,6.13057,6.13057,14000000.0
2006-02-01 08:06:00,6.13121,6.13316,6.13121,6.13284,19000000.0
2006-02-01 08:07:00,6.13321,6.13321,6.13181,6.13189,19000000.0
2006-02-01 08:08:00,6.13201,6.13326,6.13201,6.13326,11000000.0
2006-02-01 08:09:00,6.13258,6.13258,6.13153,6.13185,10000000.0
2006-02-01 08:10:00,6.13172,6.13296,6.13172,6.13205,16000000.0
2006-02-01 08:11:00,6.13178,6.13237,6.13121,6.13121,9000000.0
2006-02-01 08:12:00,6.13192,6.13259,6.13123,6.13259,10000000.0
2006-02-01 08:13:00,6.13167,6.13212,6.13075,6.13186,11000000.0
2006-02-01 08:14:00,6.13184,6.1322,6.13078,6.13087,12000000.0
2006-02-01 08:15:00,6.13108,6.13313,6.13108,6.13203,15000000.0
2006-02-01 08:16:00,6.13206,6.13279,6.13176,6.13264,14000000.0
2006-02-01 08:17:00,6.13281,6.13313,6.13172,6.13187,10000000.0
2006-02-01 08:18:00,6.13196,6.13264,6.1316,6.13264,9000000.0
2006-02-01 08:19:00,6.13285,6.13309,6.13199,6.13252,11000000.0
2006-02-01 08:20:00,6.13208,6.13256,6.1315,6.13151,11000000.0
2006-02-01 08:21:00,6.13242,6.13242,6.13115,6.13127,20000000.0
2006-02-01 08:22:00,6.13164,6.13203,6.13131,6.13166,8000000.0
2006-02-01 08:23:00,6.13205,6.1321,6.13117,6.1314,12000000.0
2006-02-01 08:24:00,6.1316,6.13293,6.13158,6.1322,13000000.0
2006-02-01 08:25:00,6.13275,6.13322,6.13192,6.13192,12000000.0
2006-02-01 08:26:00,6.13296,6.13327,6.13178,6.13286,13000000.0
2006-02-01 08:27:00,6.13283,6.13283,6.13218,6.1324,11000000.0
2006-02-01 08:28:00,6.13251,6.13337,6.13251,6.13303,8000000.0
2006-02-01 08:29:00,6.13216,6.1331,6.1318,6.13185,12000000.0
2006-02-01 08:30:00,6.13254,6.13313,6.13163,6.13168,11000000.0
2006-02-01 08:31:00,6.13178,6.13221,6.13156,6.13218,10000000.0
2006-02-01 08:32:00,6.1324,6.13303,6.13235,6.13277,13000000.0
2006-02-01 08:33:00,6.13298,6.13354,6.13197,6.13197,11000000.0
2006-02-01 08:34:00,6.13217,6.13385,6.13217,6.13242,17000000.0
2006-02-01 08:35:00,6.13281,6.13343,6.13261,6.13264,11000000.0
2006-02-01 08:36:00,6.13249,6.13471,6.13249,6.13471,10000000.0
2006-02-01 08:37:00,6.13494,6.13494,6.13276,6.13276,9000000.0
2006-02-01 08:38:00,6.13237,6.13429,6.13225,6.13429,18000000.0
2006-02-01 08:39:00,6.13426,6.1344,6.13328,6.13328,8000000.0
2006-02-01 08:40:00,6.13461,6.13495,6.13383,6.134,7000000.0
2006-02-01 08:41:00,6.13424,6.13513,6.13424,6.13479,16000000.0
2006-02-01 08:42:00,6.13469,6.13561,6.13444,6.1345,14000000.0
2006-02-01 08:43:00,6.13439,6.1349,6.1338,6.13434,12000000.0
2006-02-01 08:44:00,6.13519,6.13527,6.13434,6.13516,9000000.0
2006-02-01 08:45:00,6.13546,6.13546,6.13333,6.13343,18000000.0
2006-02-01 08:46:00,6.13332,6.13409,6.13277,6.13302,14000000.0
2006-02-01 08:47:00,6.1336,6.13492,6.13341,6.13475,18000000.0
2006-02-01 08:48:00,6.13505,6.13527,6.13424,6.13508,12000000.0
2006-02-01 08:49:00,6.1356,6.1357,6.13437,6.13503,14000000.0
2006-02-01 08:50:00,6.13459,6.13617,6.13436,6.13457,16000000.0
2006-02-01 08:51:00,6.13449,6.13584,6.13413,6.13462,21000000.0
2006-02-01 08:52:00,6.13459,6.13568,6.13445,6.13466,20000000.0
2006-02-01 08:53:00,6.13571,6.13571,6.13489,6.1357,7000000.0
2006-02-01 08:54:00,6.13499,6.13572,6.13447,6.13447,17000000.0
2006-02-01 08:55:00,6.13411,6.13516,6.13382,6.13478,12000000.0
2006-02-01 08:56:00,6.13539,6.13552,6.13409,6.13532,17000000.0
2006-02-01 08:57:00,6.1352,6.13593,6.13518,6.13574,16000000.0
2006-02-01 08:58:00,6.13566,6.13616,6.13414,6.13523,12000000.0
2006-02-01 08:59:00,6.1371,6.13713,6.13579,6.13661,13000000.0
2006-02-01 09:00:00,6.13515,6.13671,6.135,6.13633,17000000.0
2006-02-01 09:01:00,6.13651,6.13722,6.13583,6.13583,13000000.0
2006-02-01 09:02:00,6.13584,6.13745,6.13573,6.13671,8000000.0
2006-02-01 09:03:00,6.13618,6.13671,6.13543,6.13666,16000000.0
2006-02-01 09:04:00,6.13634,6.13741,6.1362,6.13741,8000000.0
2006-02-01 09:05:00,6.13787,6.13787,6.13583,6.13705,11000000.0
2006-02-01 09:06:00,6.13756,6.13776,6.13567,6.1376,10000000.0
2006-02-01 09:07:00,6.13647,6.13672,6.13571,6.13601,10000000.0
2006-02-01 09:08:00,6.13604,6.13672,6.13538,6.13614,19000000.0
2006-02-01 09:09:00,6.13529,6.13718,6.13522,6.1362,16000000.0
2006-02-01 09:10:00,6.13538,6.13696,6.13522,6.13632,8000000.0
2006-02-01 09:11:00,6.13798,6.13914,6.1375,6.13914,11000000.0
2006-02-01 09:12:00,6.13924,6.1404,6.13883,6.13962,16000000.0
2006-02-01 09:13:00,6.13941,6.14027,6.13842,6.13993,15000000.0
2006-02-01 09:14:00,6.13974,6.13974,6.13742,6.13883,17000000.0
2006-02-01 09:15:00,6.13871,6.13929,6.13719,6.13871,12000000.0
2006-02-01 09:16:00,6.13914,6.13973,6.13842,6.13853,14000000.0
2006-02-01 09:17:00,6.13916,6.13938,6.13821,6.1391,14000000.0
2006-02-01 09:18:00,6.13939,6.14013,6.13881,6.1397,18000000.0
2006-02-01 09:19:00,6.1397,6.14044,6.13915,6.13951,14000000.0
2006-02-01 09:20:00,6.14082,6.14084,6.13868,6.13868,18000000.0
2006-02-01 09:21:00,6.13811,6.13969,6.1381,6.13864,17000000.0
2006-02-01 09:22:00,6.13884,6.13944,6.13832,6.13854,13000000.0
2006-02-01 09:23:00,6.13873,6.1401,6.13856,6.13881,12000000.0
2006-02-01 09:24:00,6.13747,6.13747,6.13513,6.13558,14000000.0
2006-02-01 09:25:00,6.13682,6.13788,6.13667,6.1377,9000000.0
2006-02-01 09:26:00,6.13652,6.13758,6.13528,6.13535,13000000.0
2006-02-01 09:27:00,6.13512,6.13535,6.13434,6.13524,13000000.0
2006-02-01 09:28:00,6.13542,6.13609,6.13424,6.13492,19000000.0
2006-02-01 09:29:00,6.13471,6.13563,6.13385,6.13497,14000000.0
2006-02-01 09:30:00,6.13567,6.1361,6.13464,6.13603,15000000.0
2006-02-01 09:31:00,6.13455,6.13556,6.13378,6.13422,11000000.0
2006-02-01 09:32:00,6.13428,6.13429,6.13297,6.13419,16000000.0
2006-02-01 09:33:00,6.13424,6.13503,6.13418,6.13437,9000000.0
2006-02-01 09:34:00,6.13457,6.13539,6.13274,6.13306,18000000.0
2006-02-01 09:35:00,6.13355,6.13401,6.13269,6.13329,14000000.0
2006-02-01 09:36:00,6.13305,6.13422,6.13176,6.13315,16000000.0
2006-02-01 09:37:00,6.13322,6.13449,6.13291,6.13442,20000000.0
2006-02-01 09:38:00,6.13431,6.13484,6.13358,6.13453,19000000.0
2006-02-01 09:39:00,6.13427,6.1343,6.13253,6.13428,16000000.0
2006-02-01 09:40:00,6.13391,6.13474,6.13303,6.13474,12000000.0
2006-02-01 09:41:00,6.13479,6.1355,6.13424,6.13515,18000000.0
2006-02-01 09:42:00,6.13548,6.13548,6.13479,6.13534,16000000.0
2006-02-01 09:43:00,6.13535,6.13581,6.13459,6.13517,15000000.0
2006-02-01 09:44:00,6.13564,6.13698,6.13564,6.13683,13000000.0
2006-02-01 09:45:00,6.13685,6.13721,6.13533,6.13533,13000000.0
2006-02-01 09:46:00,6.13675,6.13682,6.13528,6.13603,17000000.0
2006-02-01 09:47:00,6.13557,6.13619,6.13442,6.13566,13000000.0
2006-02-01 09:48:00,6.13557,6.13604,6.1345,6.13604,16000000.0
2006-02-01 09:49:00,6.13521,6.13582,6.13444,6.13524,17000000.0
2006-02-01 09:50:00,6.13519,6.13701,6.1347,6.13618,12000000.0
2006-02-01 09:51:00,6.13658,6.13701,6.13569,6.13606,16000000.0
2006-02-01 09:52:00,6.13695,6.13871,6.13695,6.13772,16000000.0
2006-02-01 09:53:00,6.13849,6.14015,6.13733,6.13918,15000000.0
2006-02-01 09:54:00,6.14088,6.141,6.1392,6.1397,15000000.0
2006-02-01 09:55:00,6.13956,6.14037,6.1385,6.14037,15000000.0
2006-02-01 09:56:00,6.13875,6.14063,6.13875,6.13989,17000000.0
2006-02-01 09:57:00,6.13968,6.1411,6.13929,6.14016,12000000.0
2006-02-01 09:58:00,6.14046,6.14051,6.13891,6.13971,14000000.0
2006-02-01 09:59:00,6.13973,6.14298,6.13973,6.14298,10000000.0
2006-02-01 10:00:00,6.14401,6.1445,6.14308,6.14429,11000000.0
2006-02-01 10:01:00,6.14398,6.14475,6.14323,6.1435,24000000.0
2006-02-01 10:02:00,6.14336,6.14373,6.14251,6.14319,14000000.0
2006-02-01 10:03:00,6.14372,6.14372,6.14245,6.1425,16000000.0
2006-02-01 10:04:00,6.14205,6.14234,6.14152,6.14154,10000000.0
2006-02-01 10:05:00,6.14129,6.14251,6.14094,6.14251,10000000.0
2006-02-01 10:06:00,6.14247,6.14247,6.14138,6.14166,9000000.0
2006-02-01 10:07:00,6.14179,6.14257,6.14066,6.14066,11000000.0
2006-02-01 10:08:00,6.14155,6.14155,6.14,6.14136,9000000.0
2006-02-01 10:09:00,6.14124,6.14208,6.1409,6.14187,11000000.0
2006-02-01 10:10:00,6.14146,6.14247,6.14102,6.14225,15000000.0
2006-02-01 10:11:00,6.14268,6.14268,6.1414,6.1417,16000000.0
2006-02-01 10:12:00,6.14202,6.14294,6.14136,6.14258,19000000.0
2006-02-01 10:13:00,6.14257,6.14303,6.14184,6.14219,9000000.0
2006-02-01 10:14:00,6.14253,6.14283,6.14116,6.14203,11000000.0
2006-02-01 10:15:00,6.14204,6.14207,6.14082,6.14096,8000000.0
2006-02-01 10:16:00,6.14067,6.1413,6.13997,6.1406,17000000.0
2006-02-01 10:17:00,6.14059,6.14238,6.13975,6.14237,16000000.0
2006-02-01 10:18:00,6.14259,6.14364,6.14237,6.14256,16000000.0
2006-02-01 10:19:00,6.14302,6.14311,6.14192,6.14195,17000000.0
2006-02-01 10:20:00,6.14169,6.14324,6.14169,6.14269,16000000.0
2006-02-01 10:21:00,6.14295,6.14304,6.14176,6.14235,7000000.0
2006-02-01 10:22:00,6.14241,6.14271,6.14152,6.14238,10000000.0
2006-02-01 10:23:00,6.1422,6.14278,6.14086,6.14202,14000000.0
2006-02-01 10:24:00,6.14218,6.14249,6.14121,6.14197,13000000.0
2006-02-01 10:25:00,6.14183,6.14209,6.14085,6.14148,12000000.0
2006-02-01 10:26:00,6.14218,6.14222,6.1406,6.1406,11000000.0
2006-02-01 10:27:00,6.14071,6.1425,6.14071,6.14218,13000000.0
2006-02-01 10:28:00,6.14302,6.14302,6.14151,6.14188,13000000.0
2006-02-01 10:29:00,6.14076,6.1418,6.14041,6.14134,11000000.0
2006-02-01 10:30:00,6.14078,6.14129,6.13964,6.14075,9000000.0
2006-02-01 10:31:00,6.14147,6.14174,6.14005,6.14023,16000000.0
2006-02-01 10:32:00,6.14015,6.14172,6.14015,6.14118,9000000.0
2006-02-01 10:33:00,6.14164,6.14164,6.13972,6.14103,12000000.0
2006-02-01 10:34:00,6.14024,6.14163,6.13933,6.14035,11000000.0
2006-02-01 10:35:00,6.13967,6.14026,6.13878,6.13975,17000000.0
2006-02-01 10:36:00,6.1392,6.1398,6.13862,6.13883,10000000.0
2006-02-01 10:37:00,6.13961,6.13988,6.13862,6.13985,15000000.0
2006-02-01 10:38:00,6.13842,6.13941,6.13778,6.13941,17000000.0
2006-02-01 10:39:00,6.13936,6.13937,6.13844,6.13873,13000000.0
2006-02-01 10:40:00,6.13909,6.13989,6.13881,6.13904,10000000.0
2006-02-01 10:41:00,6.13885,6.13885,6.13736,6.13819,15000000.0
2006-02-01 10:42:00,6.13828,6.13871,6.13649,6.13649,12000000.0
2006-02-01 10:43:00,6.13569,6.1367,6.13485,6.1367,13000000.0
2006-02-01 10:44:00,6.13627,6.13711,6.13566,6.13711,12000000.0
2006-02-01 10:45:00,6.13647,6.13795,6.13647,6.13734,13000000.0
2006-02-01 10:46:00,6.13839,6.13852,6.13722,6.13764,13000000.0
2006-02-01 10:47:00,6.13854,6.13991,6.13854,6.13943,7000000.0
2006-02-01 10:48:00,6.13897,6.14096,6.13897,6.14096,12000000.0
2006-02-01 10:49:00,6.14147,6.14174,6.14095,6.14138,10000000.0
2006-02-01 10:50:00,6.14035,6.14132,6.13963,6.14132,14000000.0
2006-02-01 10:51:00,6.14177,6.14258,6.14142,6.14209,11000000.0
2006-02-01 10:52:00,6.1427,6.1427,6.14008,6.14206,20000000.0
2006-02-01 10:53:00,6.14208,6.14234,6.14151,6.14234,9000000.0
2006-02-01 10:54:00,6.14311,6.14395,6.14241,6.14352,18000000.0
2006-02-01 10:55:00,6.14167,6.1425,6.14142,6.14169,10000000.0
2006-02-01 10:56:00,6.14243,6.14243,6.14132,6.14149,11000000.0
2006-02-01 10:57:00,6.14121,6.14258,6.14079,6.14258,8000000.0
2006-02-01 10:58:00,6.14185,6.14212,6.14051,6.14051,10000000.0
2006-02-01 10:59:00,6.14026,6.1412,6.14026,6.1404,10000000.0
2006-02-01 11:00:00,6.14008,6.14072,6.13835,6.14019,15000000.0
2006-02-01 11:01:00,6.14082,6.14222,6.14054,6.14185,12000000.0
2006-02-01 11:02:00,6.14241,6.14241,6.14136,6.14161,8000000.0
2006-02-01 11:03:00,6.14223,6.14225,6.14119,6.14194,11000000.0
2006-02-01 11:04:00,6.14154,6.14449,6.14154,6.14449,15000000.0
2006-02-01 11:05:00,6.14489,6.14568,6.14411,6.14564,17000000.0
2006-02-01 11:06:00,6.14603,6.14755,6.14549,6.1475,12000000.0
2006-02-01 11:07:00,6.1471,6.14747,6.14649,6.14694,11000000.0
2006-02-01 11:08:00,6.14714,6.14785,6.14613,6.14724,22000000.0
2006-02-01 11:09:00,6.14717,6.14771,6.1465,6.14771,9000000.0
2006-02-01 11:10:00,6.14733,6.14764,6.14578,6.1475,16000000.0
2006-02-01 11:11:00,6.14696,6.14696,6.14609,6.14629,7000000.0
2006-02-01 11:12:00,6.14626,6.1471,6.14572,6.14625,15000000.0
2006-02-01 11:13:00,6.14664,6.14716,6.14638,6.14688,11000000.0
2006-02-01 11:14:00,6.14651,6.14707,6.14572,6.14584,18000000.0
2006-02-01 11:15:00,6.14619,6.14771,6.1458,6.14771,11000000.0
2006-02-01 11:16:00,6.14699,6.14719,6.14592,6.14654,13000000.0
2006-02-01 11:17:00,6.14709,6.14774,6.14644,6.1471,13000000.0
2006-02-01 11:18:00,6.14683,6.14688,6.14568,6.14677,9000000.0
2006-02-01 11:19:00,6.14635,6.14703,6.14536,6.14536,17000000.0
2006-02-01 11:20:00,6.14542,6.14656,6.14542,6.1464,14000000.0
2006-02-01 11:21:00,6.14738,6.14854,6.14661,6.14854,14000000.0
2006-02-01 11:22:00,6.14832,6.15053,6.14793,6.15025,22000000.0
2006-02-01 11:23:00,6.1498,6.1498,6.14886,6.1494,8000000.0
2006-02-01 11:24:00,6.15035,6.15121,6.14884,6.15029,18000000.0
2006-02-01 11:25:00,6.15176,6.15176,6.1505,6.15161,9000000.0
2006-02-01 11:26:00,6.15146,6.15146,6.1493,6.15082,15000000.0
2006-02-01 11:27:00,6.14986,6.15013,6.14915,6.15013,10000000.0
2006-02-01 11:28:00,6.15074,6.15148,6.15048,6.15119,13000000.0
2006-02-01 11:29:00,6.15168,6.15179,6.14972,6.15098,17000000.0
2006-02-01 11:30:00,6.15086,6.15192,6.15008,6.15117,13000000.0
2006-02-01 11:31:00,6.15143,6.15165,6.15079,6.15112,12000000.0
2006-02-01 11:32:00,6.15046,6.15046,6.14846,6.15023,20000000.0
2006-02-01 11:33:00,6.14998,6.15009,6.14893,6.14941,16000000.0
2006-02-01 11:34:00,6.14938,6.1501,6.14912,6.14978,13000000.0
2006-02-01 11:35:00,6.14863,6.15014,6.14824,6.15014,14000000.0
2006-02-01 11:36:00,6.15002,6.15032,6.14909,6.14951,11000000.0
2006-02-01 11:37:00,6.14926,6.14996,6.14815,6.14963,16000000.0
2006-02-01 11:38:00,6.14953,6.14986,6.14831,6.14986,8000000.0
2006-02-01 11:39:00,6.1497,6.14993,6.14858,6.1499,11000000.0
2006-02-01 11:40:00,6.14911,6.15052,6.14849,6.14919,12000000.0
2006-02-01 11:41:00,6.14932,6.1502,6.14883,6.1502,10000000.0
2006-02-01 11:42:00,6.15069,6.15069,6.14915,6.14915,10000000.0
2006-02-01 11:43:00,6.14899,6.15136,6.14899,6.15112,17000000.0
2006-02-01 11:44:00,6.15128,6.15192,6.15105,6.15114,15000000.0
2006-02-01 11:45:00,6.15121,6.1526,6.15121,6.1526,16000000.0
2006-02-01 11:46:00,6.15278,6.15417,6.15278,6.15398,7000000.0
2006-02-01 11:47:00,6.15406,6.15419,6.1527,6.15324,16000000.0
2006-02-01 11:48:00,6.15362,6.15518,6.15337,6.15455,13000000.0
2006-02-01 11:49:00,6.15401,6.15439,6.15354,6.15418,10000000.0
2006-02-01 11:50:00,6.15418,6.155,6.15375,6.1544,12000000.0
2006-02-01 11:51:00,6.15465,6.15475,6.15299,6.15412,14000000.0
2006-02-01 11:52:00,6.15461,6.15478,6.15288,6.15336,18000000.0
2006-02-01 11:53:00,6.1534,6.15426,6.15262,6.15397,16000000.0
2006-02-01 11:54:00,6.15323,6.15396,6.15282,6.15313,8000000.0
2006-02-01 11:55:00,6.153,6.15374,6.153,6.15343,8000000.0
2006-02-01 11:56:00,6.15329,6.15329,6.15183,6.15297,8000000.0
2006-02-01 11:57:00,6.15239,6.15266,6.15156,6.15209,11000000.0
2006-02-01 11:58:00,6.15228,6.15231,6.15074,6.15172,14000000.0
2006-02-01 11:59:00,6.15062,6.15135,6.15007,6.1506,11000000.0
2006-02-01 12:00:00,6.14934,6.15085,6.14893,6.14999,15000000.0
2006-02-01 12:01:00,6.14993,6.15039,6.14808,6.14947,13000000.0
2006-02-01 12:02:00,6.14912,6.14946,6.14812,6.14885,15000000.0
2006-02-01 12:03:00,6.14954,6.14994,6.14811,6.14894,11000000.0
2006-02-01 12:04:00,6.1492,6.15078,6.1492,6.15042,9000000.0
2006-02-01 12:05:00,6.14956,6.15019,6.14905,6.15019,9000000.0
2006-02-01 12:06:00,6.14946,6.1498,6.14843,6.14974,15000000.0
2006-02-01 12:07:00,6.15008,6.15096,6.14926,6.14926,11000000.0
2006-02-01 12:08:00,6.14934,6.15101,6.14934,6.15072,8000000.0
2006-02-01 12:09:00,6.15059,6.15105,6.14987,6.14987,18000000.0
2006-02-01 12:10:00,6.15001,6.15183,6.15001,6.15131,14000000.0
2006-02-01 12:11:00,6.15125,6.15144,6.1501,6.15119,9000000.0
2006-02-01 12:12:00,6.15104,6.15243,6.15069,6.15073,18000000.0
2006-02-01 12:13:00,6.15038,6.15121,6.15019,6.15095,12000000.0
2006-02-01 12:14:00,6.14995,6.15072,6.14986,6.15072,10000000.0
2006-02-01 12:15:00,6.15096,6.15171,6.15091,6.15091,8000000.0
2006-02-01 12:16:00,6.15073,6.15145,6.15037,6.15099,14000000.0
2006-02-01 12:17:00,6.1513,6.15272,6.15129,6.15272,13000000.0
2006-02-01 12:18:00,6.1519,6.15239,6.15104,6.15225,10000000.0
2006-02-01 12:19:00,6.1519,6.1519,6.15084,6.15165,11000000.0
2006-02-01 12:20:00,6.15234,6.15254,6.15192,6.15249,8000000.0
2006-02-01 12:21:00,6.15181,6.15233,6.15055,6.1514,20000000.0
2006-02-01 12:22:00,6.15141,6.15265,6.14992,6.15204,14000000.0
2006-02-01 12:23:00,6.15214,6.15214,6.15047,6.15154,11000000.0
2006-02-01 12:24:00,6.15147,6.15147,6.14977,6.15065,17000000.0
2006-02-01 12:25:00,6.15106,6.15119,6.14958,6.15069,12000000.0
2006-02-01 12:26:00,6.15108,6.15132,6.14978,6.15002,7000000.0
2006-02-01 12:27:00,6.14959,6.15014,6.14905,6.14965,7000000.0
2006-02-01 12:28:00,6.14971,6.15054,6.14928,6.14988,19000000.0
2006-02-01 12:29:00,6.14987,6.14987,6.14817,6.14983,12000000.0
2006-02-01 12:30:00,6.15023,6.15023,6.14889,6.14916,10000000.0
2006-02-01 12:31:00,6.14901,6.14941,6.14877,6.14916,12000000.0
2006-02-01 12:32:00,6.14902,6.14945,6.14812,6.14885,12000000.0
2006-02-01 12:33:00,6.14921,6.14986,6.14641,6.14873,15000000.0
2006-02-01 12:34:00,6.14898,6.14965,6.14876,6.14942,12000000.0
2006-02-01 12:35:00,6.14914,6.14945,6.14709,6.14745,12000000.0
2006-02-01 12:36:00,6.14748,6.14841,6.14748,6.14832,15000000.0
2006-02-01 12:37:00,6.14902,6.14922,6.14867,6.14881,8000000.0
2006-02-01 12:38:00,6.14803,6.14853,6.14684,6.14684,15000000.0
2006-02-01 12:39:00,6.14679,6.14922,6.14679,6.14743,14000000.0
2006-02-01 12:40:00,6.14742,6.14837,6.14723,6.14837,18000000.0
2006-02-01 12:41:00,6.14901,6.14927,6.14779,6.14872,11000000.0
2006-02-01 12:42:00,6.1483,6.14886,6.14799,6.14811,17000000.0
2006-02-01 12:43:00,6.14893,6.15024,6.14869,6.15024,11000000.0
2006-02-01 12:44:00,6.15032,6.15032,6.14948,6.14975,13000000.0
2006-02-01 12:45:00,6.15004,6.15198,6.15002,6.15198,10000000.0
2006-02-01 12:46:00,6.1522,6.1536,6.15181,6.15337,20000000.0
2006-02-01 12:47:00,6.15462,6.15713,6.15295,6.15713,10000000.0
2006-02-01 12:48:00,6.15702,6.15702,6.15562,6.15661,10000000.0
2006-02-01 12:49:00,6.15675,6.15741,6.15575,6.15575,15000000.0
2006-02-01 12:50:00,6.15675,6.15896,6.15675,6.15875,14000000.0
2006-02-01 12:51:00,6.15943,6.16064,6.15859,6.1603,14000000.0
2006-02-01 12:52:00,6.16161,6.16203,6.1607,6.162,9000000.0
2006-02-01 12:53:00,6.16186,6.16191,6.16064,6.16129,9000000.0
2006-02-01 12:54:00,6.16069,6.16091,6.15838,6.15948,20000000.0
2006-02-01 12:55:00,6.15912,6.16014,6.15855,6.15855,12000000.0
2006-02-01 12:56:00,6.1582,6.15937,6.1582,6.15875,7000000.0
2006-02-01 12:57:00,6.15822,6.15906,6.15727,6.15751,13000000.0
2006-02-01 12:58:00,6.15763,6.15879,6.15729,6.15879,16000000.0
2006-02-01 12:59:00,6.1571,6.15811,6.15644,6.15789,14000000.0
2006-02-01 13:00:00,6.15814,6.15828,6.15663,6.15783,12000000.0
2006-02-01 13:01:00,6.15682,6.15807,6.1566,6.15799,17000000.0
2006-02-01 13:02:00,6.15828,6.15828,6.1571,6.15807,10000000.0
2006-02-01 13:03:00,6.15882,6.1596,6.15773,6.15956,22000000.0
2006-02-01 13:04:00,6.15835,6.15985,6.15831,6.15984,20000000.0
2006-02-01 13:05:00,6.16026,6.16147,6.15889,6.16008,14000000.0
2006-02-01 13:06:00,6.1606,6.16336,6.16049,6.16289,17000000.0
2006-02-01 13:07:00,6.1625,6.16272,6.16102,6.16206,22000000.0
2006-02-01 13:08:00,6.16097,6.16196,6.1597,6.16143,12000000.0
2006-02-01 13:09:00,6.16105,6.16143,6.16041,6.16108,12000000.0
2006-02-01 13:10:00,6.16083,6.16106,6.16033,6.16062,20000000.0
2006-02-01 13:11:00,6.16072,6.16072,6.15909,6.15933,12000000.0
2006-02-01 13:12:00,6.15915,6.16032,6.15904,6.15985,16000000.0
2006-02-01 13:13:00,6.15925,6.1609,6.15882,6.15977,14000000.0
2006-02-01 13:14:00,6.16084,6.16084,6.15825,6.1592,17000000.0
2006-02-01 13:15:00,6.15849,6.15868,6.1565,6.15747,7000000.0
2006-02-01 13:16:00,6.15682,6.15794,6.15671,6.1579,9000000.0
2006-02-01 13:17:00,6.15768,6.15837,6.15655,6.15655,15000000.0
2006-02-01 13:18:00,6.15542,6.15671,6.15542,6.1566,17000000.0
2006-02-01 13:19:00,6.15652,6.15738,6.15591,6.15656,15000000.0
2006-02-01 13:20:00,6.15637,6.15706,6.15587,6.15706,12000000.0
2006-02-01 13:21:00,6.15739,6.1585,6.1565,6.15845,24000000.0
2006-02-01 13:22:00,6.15816,6.15816,6.15407,6.157,12000000.0
2006-02-01 13:23:00,6.15682,6.15824,6.15619,6.15717,12000000.0
2006-02-01 13:24:00,6.15742,6.15953,6.15742,6.15918,18000000.0
2006-02-01 13:25:00,6.15862,6.16024,6.15834,6.16024,12000000.0
2006-02-01 13:26:00,6.16104,6.16263,6.16038,6.16263,12000000.0
2006-02-01 13:27:00,6.16228,6.16237,6.16157,6.16187,9000000.0
2006-02-01 13:28:00,6.16181,6.1625,6.16054,6.16201,15000000.0
2006-02-01 13:29:00,6.16146,6.16239,6.16082,6.16195,14000000.0
2006-02-01 13:30:00,6.16256,6.16455,6.16256,6.16417,11000000.0
2006-02-01 13:31:00,6.16448,6.16496,6.16237,6.16496,11000000.0
2006-02-01 13:32:00,6.16435,6.16486,6.16359,6.16476,8000000.0
2006-02-01 13:33:00,6.16466,6.16597,6.16396,6.16597,14000000.0
2006-02-01 13:34:00,6.16467,6.16546,6.16403,6.16511,11000000.0
2006-02-01 13:35:00,6.16376,6.16506,6.16376,6.16446,16000000.0
2006-02-01 13:36:00,6.16404,6.16415,6.16315,6.16414,8000000.0
2006-02-01 13:37:00,6.16432,6.16632,6.16432,6.1661,17000000.0
2006-02-01 13:38:00,6.16549,6.16636,6.16508,6.16587,14000000.0
2006-02-01 13:39:00,6.16639,6.16817,6.16624,6.16652,10000000.0
2006-02-01 13:40:00,6.16632,6.16819,6.16619,6.16788,8000000.0
2006-02-01 13:41:00,6.16777,6.16782,6.16704,6.16744,11000000.0
2006-02-01 13:42:00,6.1667,6.16687,6.16512,6.16687,14000000.0
2006-02-01 13:43:00,6.16517,6.16587,6.16411,6.16484,11000000.0
2006-02-01 13:44:00,6.16342,6.16445,6.16342,6.16443,11000000.0
2006-02-01 13:45:00,6.16467,6.16558,6.16424,6.16424,14000000.0
2006-02-01 13:46:00,6.16394,6.16465,6.16329,6.16414,11000000.0
2006-02-01 13:47:00,6.16402,6.16451,6.16338,6.16355,13000000.0
2006-02-01 13:48:00,6.16434,6.16543,6.16369,6.16461,14000000.0
2006-02-01 13:49:00,6.16546,6.1669,6.16486,6.16644,12000000.0
2006-02-01 13:50:00,6.16606,6.16606,6.16372,6.16536,16000000.0
2006-02-01 13:51:00,6.16517,6.16517,6.16349,6.16435,14000000.0
2006-02-01 13:52:00,6.16392,6.16542,6.16377,6.16407,10000000.0
2006-02-01 13:53:00,6.16478,6.16621,6.16271,6.16271,10000000.0
2006-02-01 13:54:00,6.16259,6.16321,6.16213,6.16264,8000000.0
2006-02-01 13:55:00,6.16284,6.16409,6.16281,6.16402,13000000.0
2006-02-01 13:56:00,6.16348,6.16369,6.16214,6.16368,17000000.0
2006-02-01 13:57:00,6.1627,6.16326,6.16075,6.16217,13000000.0
2006-02-01 13:58:00,6.16259,6.16287,6.15993,6.15993,7000000.0
2006-02-01 13:59:00,6.16222,6.16328,6.16191,6.16235,9000000.0
2006-02-01 14:00:00,6.16214,6.16215,6.16111,6.16111,7000000.0
2006-02-01 14:01:00,6.16183,6.16249,6.16129,6.16217,11000000.0
2006-02-01 14:02:00,6.16166,6.1619,6.16036,6.16039,19000000.0
2006-02-01 14:03:00,6.16035,6.1613,6.15981,6.1604,13000000.0
2006-02-01 14:04:00,6.16153,6.16162,6.1604,6.16065,22000000.0
2006-02-01 14:05:00,6.16053,6.16106,6.1594,6.16032,17000000.0
2006-02-01 14:06:00,6.16063,6.16063,6.15942,6.16052,11000000.0
2006-02-01 14:07:00,6.16041,6.1613,6.1601,6.16077,9000000.0
2006-02-01 14:08:00,6.16106,6.16107,6.15999,6.16067,11000000.0
2006-02-01 14:09:00,6.16118,6.16165,6.15953,6.15953,12000000.0
2006-02-01 14:10:00,6.16044,6.16104,6.15961,6.15981,13000000.0
2006-02-01 14:11:00,6.16069,6.16137,6.15978,6.16119,14000000.0
2006-02-01 14:12:00,6.16072,6.16157,6.16053,6.16077,11000000.0
2006-02-01 14:13:00,6.16051,6.1606,6.15961,6.15971,11000000.0
2006-02-01 14:14:00,6.16028,6.16138,6.15985,6.16086,7000000.0
2006-02-01 14:15:00,6.16085,6.16139,6.16039,6.16039,14000000.0
2006-02-01 14:16:00,6.16073,6.16073,6.15938,6.15997,13000000.0
2006-02-01 14:17:00,6.15893,6.16087,6.15864,6.16087,22000000.0
2006-02-01 14:18:00,6.15932,6.1609,6.15908,6.15993,15000000.0
2006-02-01 14:19:00,6.16015,6.16035,6.15864,6.15974,12000000.0
2006-02-01 14:20:00,6.15983,6.16107,6.15982,6.16107,7000000.0
2006-02-01 14:21:00,6.16087,6.16087,6.15869,6.16006,13000000.0
2006-02-01 14:22:00,6.16039,6.16054,6.15981,6.16015,8000000.0
2006-02-01 14:23:00,6.1611,6.16124,6.16039,6.16072,11000000.0
2006-02-01 14:24:00,6.16011,6.16057,6.15915,6.15915,13000000.0
2006-02-01 14:25:00,6.15921,6.16077,6.15921,6.15989,15000000.0
2006-02-01 14:26:00,6.16036,6.16036,6.15906,6.16026,8000000.0
2006-02-01 14:27:00,6.16082,6.16088,6.15993,6.16071,10000000.0
2006-02-01 14:28:00,6.16047,6.16085,6.16015,6.16084,11000000.0
2006-02-01 14:29:00,6.16094,6.16094,6.15897,6.15994,21000000.0
2006-02-01 14:30:00,6.16045,6.16139,6.16001,6.16059,11000000.0
2006-02-01 14:31:00,6.16032,6.16082,6.15995,6.16024,17000000.0
2006-02-01 14:32:00,6.16016,6.1612,6.15995,6.1612,15000000.0
2006-02-01 14:33:00,6.16173,6.162,6.16125,6.16199,8000000.0
2006-02-01 14:34:00,6.16217,6.1626,6.16079,6.1626,9000000.0
2006-02-01 14:35:00,6.16259,6.16368,6.16228,6.16262,11000000.0
2006-02-01 14:36:00,6.16278,6.16359,6.16163,6.16289,15000000.0
2006-02-01 14:37:00,6.16362,6.16362,6.16248,6.16362,8000000.0
2006-02-01 14:38:00,6.16336,6.16336,6.16234,6.16234,10000000.0
2006-02-01 14:39:00,6.16248,6.16397,6.16248,6.1632,19000000.0
2006-02-01 14:40:00,6.16364,6.16364,6.16158,6.16188,15000000.0
2006-02-01 14:41:00,6.16169,6.16324,6.16169,6.16289,15000000.0
2006-02-01 14:42:00,6.1631,6.16389,6.1626,6.1628,17000000.0
2006-02-01 14:43:00,6.16242,6.16362,6.16213,6.16304,15000000.0
2006-02-01 14:44:00,6.16268,6.16281,6.16182,6.16257,15000000.0
2006-02-01 14:45:00,6.16197,6.16286,6.16157,6.16286,9000000.0
2006-02-01 14:46:00,6.16296,6.16296,6.16078,6.16134,11000000.0
2006-02-01 14:47:00,6.16103,6.16172,6.15978,6.16056,12000000.0
2006-02-01 14:48:00,6.16063,6.16124,6.16005,6.16073,12000000.0
2006-02-01 14:49:00,6.16087,6.16117,6.16015,6.16065,12000000.0
2006-02-01 14:50:00,6.16094,6.16094,6.15894,6.16019,15000000.0
2006-02-01 14:51:00,6.16017,6.16038,6.15943,6.16036,10000000.0
2006-02-01 14:52:00,6.16078,6.16078,6.15916,6.15916,13000000.0
2006-02-01 14:53:00,6.15979,6.16074,6.15875,6.16074,13000000.0
2006-02-01 14:54:00,6.16037,6.16067,6.15887,6.15961,9000000.0
2006-02-01 14:55:00,6.15996,6.16072,6.15881,6.16057,16000000.0
2006-02-01 14:56:00,6.16039,6.16051,6.15992,6.16008,15000000.0
2006-02-01 14:57:00,6.16004,6.16097,6.15901,6.15901,15000000.0
2006-02-01 14:58:00,6.15834,6.15934,6.1581,6.15928,11000000.0
2006-02-01 14:59:00,6.16018,6.16018,6.15822,6.15914,14000000.0
2006-02-01 15:00:00,6.15885,6.1595,6.1575,6.15932,18000000.0
2006-02-01 15:01:00,6.15962,6.16,6.15924,6.16,12000000.0
2006-02-01 15:02:00,6.15954,6.15994,6.15932,6.15969,7000000.0
2006-02-01 15:03:00,6.15928,6.16082,6.1587,6.16039,18000000.0
2006-02-01 15:04:00,6.16036,6.16136,6.15939,6.1603,21000000.0
2006-02-01 15:05:00,6.16142,6.16221,6.16059,6.16221,13000000.0
2006-02-01 15:06:00,6.16175,6.16247,6.16083,6.1619,14000000.0
2006-02-01 15:07:00,6.16205,6.16205,6.16033,6.16177,22000000.0
2006-02-01 15:08:00,6.16123,6.16292,6.16123,6.16223,10000000.0
2006-02-01 15:09:00,6.16215,6.16228,6.16171,6.16225,9000000.0
2006-02-01 15:10:00,6.16246,6.16328,6.16208,6.16308,14000000.0
2006-02-01 15:11:00,6.16342,6.16448,6.1631,6.16437,12000000.0
2006-02-01 15:12:00,6.16324,6.16561,6.16324,6.16561,13000000.0
2006-02-01 15:13:00,6.16561,6.16587,6.16435,6.16495,12000000.0
2006-02-01 15:14:00,6.16609,6.16733,6.16576,6.16733,10000000.0
2006-02-01 15:15:00,6.16751,6.16817,6.16645,6.16817,16000000.0
2006-02-01 15:16:00,6.16754,6.16832,6.16735,6.16773,15000000.0
2006-02-01 15:17:00,6.16695,6.16889,6.16695,6.16889,14000000.0
2006-02-01 15:18:00,6.16928,6.16942,6.16747,6.1683,12000000.0
2006-02-01 15:19:00,6.16925,6.17045,6.16874,6.17028,11000000.0
2006-02-01 15:20:00,6.17004,6.17004,6.16834,6.16977,14000000.0
2006-02-01 15:21:00,6.16961,6.17259,6.16961,6.17203,14000000.0
2006-02-01 15:22:00,6.17144,6.17147,6.17015,6.17054,10000000.0
2006-02-01 15:23:00,6.17023,6.17126,6.17019,6.17019,11000000.0
2006-02-01 15:24:00,6.16959,6.17108,6.16921,6.17093,10000000.0
2006-02-01 15:25:00,6.17046,6.17111,6.16962,6.17027,16000000.0
2006-02-01 15:26:00,6.16919,6.16951,6.16764,6.16829,15000000.0
2006-02-01 15:27:00,6.16769,6.16769,6.16574,6.16695,10000000.0
2006-02-01 15:28:00,6.1669,6.16706,6.16654,6.16699,11000000.0
2006-02-01 15:29:00,6.16731,6.16763,6.16562,6.16745,19000000.0
2006-02-01 15:30:00,6.16792,6.16818,6.16698,6.16802,10000000.0
2006-02-01 15:31:00,6.16828,6.1689,6.1676,6.1676,14000000.0
2006-02-01 15:32:00,6.16781,6.17044,6.16781,6.16958,12000000.0
2006-02-01 15:33:00,6.17008,6.17067,6.16902,6.17035,20000000.0
2006-02-01 15:34:00,6.16984,6.17055,6.16913,6.16978,12000000.0
2006-02-01 15:35:00,6.17066,6.17098,6.16966,6.16996,12000000.0
2006-02-01 15:36:00,6.17006,6.17081,6.17006,6.17057,10000000.0
2006-02-01 15:37:00,6.17041,6.17124,6.16952,6.16952,10000000.0
2006-02-01 15:38:00,6.17034,6.17076,6.16835,6.16835,13000000.0
2006-02-01 15:39:00,6.16848,6.16967,6.16848,6.16954,7000000.0
2006-02-01 15:40:00,6.17036,6.17086,6.16926,6.17037,10000000.0
2006-02-01 15:41:00,6.17062,6.17062,6.16937,6.16988,9000000.0
2006-02-01 15:42:00,6.17003,6.17032,6.16935,6.17013,13000000.0
2006-02-01 15:43:00,6.1705,6.17247,6.1705,6.17247,16000000.0
2006-02-01 15:44:00,6.1723,6.17283,6.17115,6.17277,14000000.0
2006-02-01 15:45:00,6.17206,6.17242,6.17105,6.17242,15000000.0
2006-02-01 15:46:00,6.17288,6.17401,6.17116,6.17342,13000000.0
2006-02-01 15:47:00,6.17352,6.17373,6.17218,6.17345,9000000.0
2006-02-01 15:48:00,6.17422,6.17546,6.17325,6.17513,21000000.0
2006-02-01 15:49:00,6.17534,6.17543,6.17352,6.17462,23000000.0
2006-02-01 15:50:00,6.17483,6.17483,6.17237,6.17237,12000000.0
2006-02-01 15:51:00,6.17172,6.17205,6.1702,6.171,19000000.0
2006-02-01 15:52:00,6.17038,6.17038,6.16772,6.16833,15000000.0
2006-02-01 15:53:00,6.16822,6.16962,6.16665,6.16962,14000000.0
2006-02-01 15:54:00,6.1688,6.16981,6.16845,6.16852,15000000.0
2006-02-01 15:55:00,6.16812,6.16996,6.16812,6.16959,12000000.0
2006-02-01 15:56:00,6.16939,6.17084,6.16798,6.16951,18000000.0
2006-02-01 15:57:00,6.16849,6.16947,6.16849,6.16947,10000000.0
2006-02-01 15:58:00,6.16834,6.16997,6.16833,6.16833,22000000.0
2006-02-01 15:59:00,6.16791,6.16919,6.16732,6.16797,12000000.0
2006-02-01 16:00:00,6.16793,6.16831,6.16704,6.16777,12000000.0
2006-02-01 16:01:00,6.16634,6.16779,6.16613,6.16735,12000000.0
2006-02-01 16:02:00,6.16675,6.16755,6.16508,6.16626,13000000.0
2006-02-01 16:03:00,6.16638,6.16759,6.16614,6.1675,13000000.0
2006-02-01 16:04:00,6.16666,6.16748,6.16627,6.16748,11000000.0
2006-02-01 16:05:00,6.16719,6.16824,6.16664,6.16824,9000000.0
2006-02-01 16:06:00,6.16808,6.16939,6.1677,6.16869,14000000.0
2006-02-01 16:07:00,6.16852,6.16926,6.16691,6.16801,15000000.0
2006-02-01 16:08:00,6.16794,6.16839,6.16619,6.16818,15000000.0
2006-02-01 16:09:00,6.16898,6.17036,6.16736,6.17036,17000000.0
2006-02-01 16:10:00,6.17053,6.17128,6.16978,6.17034,14000000.0
2006-02-01 16:11:00,6.17035,6.17066,6.16984,6.17021,9000000.0
2006-02-01 16:12:00,6.16885,6.16978,6.1679,6.1679,15000000.0
2006-02-01 16:13:00,6.16697,6.16848,6.16697,6.16809,14000000.0
2006-02-01 16:14:00,6.16838,6.16878,6.1675,6.16865,12000000.0
2006-02-01 16:15:00,6.16865,6.16885,6.16724,6.16769,14000000.0
2006-02-01 16:16:00,6.16701,6.16771,6.16634,6.16771,13000000.0
2006-02-01 16:17:00,6.16769,6.16831,6.16687,6.16789,18000000.0
2006-02-01 16:18:00,6.16795,6.16933,6.16718,6.16827,13000000.0
2006-02-01 16:19:00,6.16863,6.16885,6.16723,6.16775,8000000.0
2006-02-01 16:20:00,6.16759,6.16804,6.16595,6.16628,13000000.0
2006-02-01 16:21:00,6.16671,6.16797,6.16671,6.16727,12000000.0
2006-02-01 16:22:00,6.1678,6.1678,6.16641,6.16641,11000000.0
2006-02-01 16:23:00,6.16585,6.16663,6.1658,6.16645,14000000.0
2006-02-01 16:24:00,6.16652,6.1669,6.16545,6.16642,15000000.0
2006-02-01 16:25:00,6.16615,6.1674,6.16594,6.16702,11000000.0
2006-02-01 16:26:00,6.16657,6.16666,6.16523,6.16628,8000000.0
2006-02-01 16:27:00,6.1667,6.16722,6.16581,6.16722,10000000.0
2006-02-01 16:28:00,6.16661,6.16759,6.16661,6.16759,15000000.0
2006-02-01 16:29:00,6.16735,6.16777,6.16662,6.1672,7000000.0
2006-02-01 16:30:00,6.16707,6.1679,6.16622,6.16754,16000000.0
2006-02-01 16:31:00,6.16653,6.16733,6.16577,6.16733,14000000.0
2006-02-01 16:32:00,6.16757,6.16766,6.16641,6.16664,7000000.0
2006-02-01 16:33:00,6.16684,6.16684,6.16498,6.16616,8000000.0
2006-02-01 16:34:00,6.1655,6.16589,6.16446,6.16589,8000000.0
2006-02-01 16:35:00,6.16597,6.16627,6.16503,6.16604,9000000.0
2006-02-01 16:36:00,6.16633,6.16713,6.16588,6.16651,13000000.0
2006-02-01 16:37:00,6.16719,6.16719,6.16553,6.16686,18000000.0
2006-02-01 16:38:00,6.16717,6.16812,6.16662,6.16705,18000000.0
2006-02-01 16:39:00,6.16744,6.16777,6.16641,6.16688,20000000.0
2006-02-01 16:40:00,6.16722,6.16845,6.16613,6.16796,13000000.0
2006-02-01 16:41:00,6.16692,6.16777,6.16618,6.16632,20000000.0
2006-02-01 16:42:00,6.16632,6.1667,6.16507,6.16619,18000000.0
2006-02-01 16:43:00,6.16667,6.16667,6.16549,6.1665,15000000.0
2006-02-01 16:44:00,6.16656,6.16675,6.16523,6.16523,20000000.0
2006-02-01 16:45:00,6.16665,6.16712,6.16509,6.16712,13000000.0
2006-02-01 16:46:00,6.16746,6.16746,6.16586,6.16695,15000000.0
2006-02-01 16:47:00,6.1667,6.1677,6.1666,6.16737,8000000.0
2006-02-01 16:48:00,6.16715,6.16759,6.16624,6.16759,11000000.0
2006-02-01 16:49:00,6.16665,6.1674,6.16524,6.16559,12000000.0
2006-02-01 16:50:00,6.16565,6.16667,6.16535,6.16572,15000000.0
2006-02-01 16:51:00,6.16555,6.16555,6.16316,6.16405,18000000.0
2006-02-01 16:52:00,6.16441,6.16447,6.16294,6.16435,14000000.0
2006-02-01 16:53:00,6.16422,6.16573,6.16307,6.1656,8000000.0
2006-02-01 16:54:00,6.1657,6.1657,6.16485,6.16518,11000000.0
2006-02-01 16:55:00,6.16493,6.16548,6.16383,6.16396,12000000.0
2006-02-01 16:56:00,6.16468,6.16489,6.16408,6.16489,10000000.0
2006-02-01 16:57:00,6.16518,6.16547,6.16444,6.16547,8000000.0
2006-02-01 16:58:00,6.16403,6.1648,6.16358,6.1648,9000000.0
2006-02-01 16:59:00,6.16617,6.16679,6.16456,6.16544,13000000.0
2006-02-01 17:00:00,6.16654,6.16654,6.16374,6.16627,11000000.0
2006-02-01 17:01:00,6.1653,6.1653,6.16305,6.16363,12000000.0
2006-02-01 17:02:00,6.1617,6.16367,6.16077,6.16359,10000000.0
2006-02-01 17:03:00,6.16352,6.1655,6.16316,6.16381,16000000.0
2006-02-01 17:04:00,6.16437,6.16455,6.16266,6.16394,13000000.0
2006-02-01 17:05:00,6.16456,6.16473,6.16289,6.16467,16000000.0
2006-02-01 17:06:00,6.16429,6.1657,6.16402,6.1657,12000000.0
2006-02-01 17:07:00,6.16591,6.16591,6.16079,6.16122,8000000.0
2006-02-01 17:08:00,6.1597,6.1616,6.15847,6.15847,21000000.0
2006-02-01 17:09:00,6.15929,6.15984,6.15838,6.15931,16000000.0
2006-02-01 17:10:00,6.15904,6.15924,6.15795,6.15814,11000000.0
2006-02-01 17:11:00,6.15859,6.15884,6.15758,6.15863,11000000.0
2006-02-01 17:12:00,6.15845,6.15845,6.15735,6.15774,9000000.0
2006-02-01 17:13:00,6.15806,6.15823,6.1567,6.15707,9000000.0
2006-02-01 17:14:00,6.15709,6.15722,6.15533,6.15675,17000000.0
2006-02-01 17:15:00,6.15702,6.15747,6.15646,6.15744,11000000.0
2006-02-01 17:16:00,6.15764,6.15939,6.15764,6.1585,15000000.0
2006-02-01 17:17:00,6.15803,6.15946,6.15731,6.159,13000000.0
2006-02-01 17:18:00,6.15891,6.15891,6.15709,6.15709,15000000.0
2006-02-01 17:19:00,6.15658,6.15971,6.15613,6.15799,17000000.0
2006-02-01 17:20:00,6.1579,6.15871,6.15721,6.15776,12000000.0
2006-02-01 17:21:00,6.15814,6.15867,6.15768,6.15848,7000000.0
2006-02-01 17:22:00,6.15842,6.15943,6.15842,6.15858,14000000.0
2006-02-01 17:23:00,6.15921,6.16052,6.15852,6.16002,13000000.0
2006-02-01 17:24:00,6.1593,6.16069,6.15912,6.15978,9000000.0
2006-02-01 17:25:00,6.16061,6.16061,6.15891,6.16053,11000000.0
2006-02-01 17:26:00,6.16103,6.16143,6.15929,6.16035,16000000.0
2006-02-01 17:27:00,6.16057,6.16112,6.1599,6.16076,9000000.0
2006-02-01 17:28:00,6.16101,6.16101,6.1593,6.16043,15000000.0
2006-02-01 17:29:00,6.16078,6.16122,6.15996,6.16058,11000000.0
2006-02-01 17:30:00,6.16011,6.16081,6.15925,6.15976,19000000.0
2006-02-01 17:31:00,6.15874,6.15922,6.15764,6.15785,11000000.0
2006-02-01 17:32:00,6.1583,6.15891,6.15778,6.15879,9000000.0
2006-02-01 17:33:00,6.15842,6.15885,6.15789,6.1583,10000000.0
2006-02-01 17:34:00,6.15764,6.15875,6.15708,6.15818,14000000.0
2006-02-01 17:35:00,6.1584,6.15902,6.15703,6.15741,13000000.0
2006-02-01 17:36:00,6.15817,6.15954,6.15783,6.15915,11000000.0
2006-02-01 17:37:00,6.16043,6.16101,6.15914,6.16069,15000000.0
2006-02-01 17:38:00,6.16071,6.16092,6.15927,6.16079,17000000.0
2006-02-01 17:39:00,6.16079,6.16149,6.16053,6.16099,8000000.0
2006-02-01 17:40:00,6.16095,6.16178,6.16024,6.16027,12000000.0
2006-02-01 17:41:00,6.16071,6.16145,6.16035,6.16103,21000000.0
2006-02-01 17:42:00,6.15943,6.1611,6.15943,6.16061,13000000.0
2006-02-01 17:43:00,6.15969,6.16137,6.15969,6.16137,11000000.0
2006-02-01 17:44:00,6.1611,6.16161,6.16013,6.16132,19000000.0
2006-02-01 17:45:00,6.16102,6.16339,6.16092,6.16283,10000000.0
2006-02-01 17:46:00,6.16352,6.16432,6.16169,6.16289,13000000.0
2006-02-01 17:47:00,6.16184,6.16184,6.1608,6.16142,9000000.0
2006-02-01 17:48:00,6.16225,6.16441,6.16145,6.16441,14000000.0
2006-02-01 17:49:00,6.16461,6.16639,6.16461,6.16639,14000000.0
2006-02-01 17:50:00,6.16691,6.16752,6.16535,6.16535,17000000.0
2006-02-01 17:51:00,6.16546,6.16653,6.16546,6.16577,13000000.0
2006-02-01 17:52:00,6.16584,6.16584,6.16401,6.16572,24000000.0
2006-02-01 17:53:00,6.16563,6.16667,6.16538,6.16598,16000000.0
2006-02-01 17:54:00,6.1652,6.16622,6.16442,6.16622,16000000.0
2006-02-01 17:55:00,6.16567,6.16626,6.16442,6.16589,13000000.0
2006-02-01 17:56:00,6.16521,6.16576,6.16379,6.16571,15000000.0
2006-02-01 17:57:00,6.1644,6.16464,6.16348,6.16428,10000000.0
2006-02-01 17:58:00,6.16438,6.16506,6.16394,6.16501,15000000.0
2006-02-01 17:59:00,6.16438,6.16483,6.16289,6.16355,13000000.0
2006-02-01 18:00:00,6.16311,6.16463,6.16311,6.16463,7000000.0
2006-02-01 18:01:00,6.16495,6.16529,6.16335,6.16439,18000000.0
2006-02-01 18:02:00,6.16405,6.16488,6.16381,6.16488,17000000.0
2006-02-01 18:03:00,6.1648,6.16505,6.16328,6.16495,16000000.0
2006-02-01 18:04:00,6.16416,6.16583,6.16389,6.16491,14000000.0
2006-02-01 18:05:00,6.16574,6.16749,6.16399,6.16749,13000000.0
2006-02-01 18:06:00,6.16783,6.16994,6.16782,6.16903,18000000.0
2006-02-01 18:07:00,6.16914,6.16978,6.1683,6.16929,12000000.0
2006-02-01 18:08:00,6.16889,6.16894,6.16724,6.16829,18000000.0
2006-02-01 18:09:00,6.16772,6.16806,6.16696,6.16705,12000000.0
2006-02-01 18:10:00,6.16757,6.1683,6.16662,6.16786,13000000.0
2006-02-01 18:11:00,6.16772,6.16775,6.16695,6.16762,10000000.0
2006-02-01 18:12:00,6.16656,6.16686,6.16537,6.16644,11000000.0
2006-02-01 18:13:00,6.16676,6.16745,6.16594,6.16688,14000000.0
2006-02-01 18:14:00,6.16803,6.16856,6.16736,6.16856,10000000.0
2006-02-01 18:15:00,6.16715,6.16837,6.16675,6.16837,10000000.0
2006-02-01 18:16:00,6.16925,6.16967,6.16885,6.1693,9000000.0
2006-02-01 18:17:00,6.16979,6.16979,6.1684,6.16841,18000000.0
2006-02-01 18:18:00,6.16913,6.17055,6.16913,6.17055,14000000.0
2006-02-01 18:19:00,6.17013,6.17133,6.1697,6.17077,10000000.0
2006-02-01 18:20:00,6.17002,6.17008,6.16862,6.16862,15000000.0
2006-02-01 18:21:00,6.16778,6.16813,6.16584,6.16658,18000000.0
2006-02-01 18:22:00,6.16602,6.16763,6.16602,6.16686,14000000.0
2006-02-01 18:23:00,6.16664,6.16695,6.16554,6.16606,7000000.0
2006-02-01 18:24:00,6.16555,6.16657,6.16555,6.16621,9000000.0
2006-02-01 18:25:00,6.16657,6.16673,6.16584,6.16584,13000000.0
2006-02-01 18:26:00,6.16566,6.16684,6.16532,6.16684,16000000.0
2006-02-01 18:27:00,6.16626,6.16685,6.16509,6.16685,14000000.0
2006-02-01 18:28:00,6.16684,6.16758,6.16583,6.16608,13000000.0
2006-02-01 18:29:00,6.16618,6.16677,6.1656,6.16677,11000000.0
2006-02-01 18:30:00,6.16709,6.16753,6.16591,6.16753,16000000.0
2006-02-01 18:31:00,6.16759,6.16759,6.16614,6.16614,12000000.0
2006-02-01 18:32:00,6.16579,6.16701,6.1655,6.16701,11000000.0
2006-02-01 18:33:00,6.1672,6.16828,6.16642,6.16806,13000000.0
2006-02-01 18:34:00,6.16816,6.16955,6.16779,6.16838,13000000.0
2006-02-01 18:35:00,6.1684,6.16966,6.16755,6.16912,18000000.0
2006-02-01 18:36:00,6.16946,6.16983,6.16822,6.16885,18000000.0
2006-02-01 18:37:00,6.16831,6.16881,6.16695,6.16765,18000000.0
2006-02-01 18:38:00,6.16849,6.16951,6.16849,6.16863,11000000.0
2006-02-01 18:39:00,6.16932,6.16981,6.16901,6.16981,11000000.0
2006-02-01 18:40:00,6.16952,6.16977,6.16862,6.16976,14000000.0
2006-02-01 18:41:00,6.17049,6.17103,6.16951,6.17035,16000000.0
2006-02-01 18:42:00,6.1707,6.17097,6.16911,6.16948,14000000.0
2006-02-01 18:43:00,6.16926,6.16948,6.16841,6.16936,10000000.0
2006-02-01 18:44:00,6.16987,6.17016,6.1682,6.1697,13000000.0
2006-02-01 18:45:00,6.16928,6.17004,6.16727,6.16943,13000000.0
2006-02-01 18:46:00,6.16962,6.17051,6.16962,6.17029,12000000.0
2006-02-01 18:47:00,6.16881,6.17041,6.16843,6.17023,14000000.0
2006-02-01 18:48:00,6.17046,6.17091,6.1682,6.1682,15000000.0
2006-02-01 18:49:00,6.16807,6.16983,6.16807,6.1683,12000000.0
2006-02-01 18:50:00,6.16773,6.16981,6.16773,6.16981,9000000.0
2006-02-01 18:51:00,6.16967,6.17001,6.16846,6.16931,17000000.0
2006-02-01 18:52:00,6.16808,6.16908,6.16647,6.16647,9000000.0
2006-02-01 18:53:00,6.16685,6.16859,6.16685,6.16859,14000000.0
2006-02-01 18:54:00,6.16854,6.1686,6.16743,6.16774,14000000.0
2006-02-01 18:55:00,6.16757,6.1681,6.1675,6.16779,10000000.0
2006-02-01 18:56:00,6.16744,6.16815,6.1666,6.16781,16000000.0
2006-02-01 18:57:00,6.16799,6.16895,6.16739,6.16873,17000000.0
2006-02-01 18:58:00,6.16909,6.16952,6.16815,6.16887,14000000.0
2006-02-01 18:59:00,6.16875,6.16875,6.16749,6.16839,14000000.0
2006-02-01 19:00:00,6.16795,6.16867,6.16699,6.16775,15000000.0
2006-02-01 19:01:00,6.16792,6.16924,6.16739,6.16822,15000000.0
2006-02-01 19:02:00,6.16837,6.16949,6.16793,6.16793,14000000.0
2006-02-01 19:03:00,6.16837,6.17018,6.16837,6.17006,14000000.0
2006-02-01 19:04:00,6.16976,6.17105,6.16909,6.16909,12000000.0
2006-02-01 19:05:00,6.17077,6.17093,6.16978,6.17062,15000000.0
2006-02-01 19:06:00,6.1708,6.17148,6.16996,6.16996,16000000.0
2006-02-01 19:07:00,6.17156,6.1721,6.17082,6.17082,20000000.0
2006-02-01 19:08:00,6.17281,6.17332,6.17169,6.17315,8000000.0
2006-02-01 19:09:00,6.17321,6.1738,6.17235,6.17284,17000000.0
2006-02-01 19:10:00,6.17208,6.17246,6.17096,6.17182,9000000.0
2006-02-01 19:11:00,6.17153,6.17245,6.17132,6.17143,16000000.0
2006-02-01 19:12:00,6.17222,6.17254,6.17101,6.172,13000000.0
2006-02-01 19:13:00,6.17156,6.17358,6.17144,6.17358,10000000.0
2006-02-01 19:14:00,6.17381,6.17381,6.17107,6.17107,20000000.0
2006-02-01 19:15:00,6.17086,6.17302,6.17086,6.17177,12000000.0
2006-02-01 19:16:00,6.17215,6.17215,6.17102,6.17191,8000000.0
2006-02-01 19:17:00,6.17154,6.17154,6.16938,6.17076,18000000.0
2006-02-01 19:18:00,6.17047,6.17092,6.16947,6.16959,11000000.0
2006-02-01 19:19:00,6.17015,6.17045,6.169,6.169,12000000.0
2006-02-01 19:20:00,6.16868,6.1687,6.16846,6.16865,14000000.0
2006-02-01 19:21:00,6.16899,6.17026,6.16899,6.17026,13000000.0
2006-02-01 19:22:00,6.17085,6.1712,6.17015,6.17022,12000000.0
2006-02-01 19:23:00,6.17076,6.17158,6.16988,6.16993,14000000.0
2006-02-01 19:24:00,6.17014,6.17174,6.17014,6.17024,19000000.0
2006-02-01 19:25:00,6.16996,6.17145,6.16972,6.17145,8000000.0
2006-02-01 19:26:00,6.17074,6.17282,6.17074,6.1726,7000000.0
2006-02-01 19:27:00,6.17257,6.17257,6.17105,6.17203,20000000.0
2006-02-01 19:28:00,6.17227,6.17312,6.17106,6.17248,17000000.0
2006-02-01 19:29:00,6.17196,6.17211,6.17096,6.17098,10000000.0
2006-02-01 19:30:00,6.1713,6.17281,6.1713,6.17279,15000000.0
2006-02-01 19:31:00,6.17332,6.17383,6.17243,6.1728,11000000.0
2006-02-01 19:32:00,6.17226,6.17469,6.17226,6.1739,9000000.0
2006-02-01 19:33:00,6.17478,6.17483,6.17355,6.17394,14000000.0
2006-02-01 19:34:00,6.17421,6.17489,6.17282,6.17455,17000000.0
2006-02-01 19:35:00,6.17595,6.17634,6.17465,6.17573,8000000.0
2006-02-01 19:36:00,6.17695,6.17803,6.17637,6.17803,15000000.0
2006-02-01 19:37:00,6.17812,6.17828,6.17762,6.17783,8000000.0
2006-02-01 19:38:00,6.17761,6.17881,6.17717,6.17816,15000000.0
2006-02-01 19:39:00,6.17853,6.1789,6.17684,6.17831,17000000.0
2006-02-01 19:40:00,6.17646,6.17707,6.17442,6.17467,16000000.0
2006-02-01 19:41:00,6.1739,6.17485,6.17261,6.17268,11000000.0
2006-02-01 19:42:00,6.17249,6.17404,6.17207,6.17295,15000000.0
2006-02-01 19:43:00,6.17286,6.17437,6.17186,6.17362,14000000.0
2006-02-01 19:44:00,6.17339,6.17474,6.17322,6.17437,14000000.0
2006-02-01 19:45:00,6.17458,6.17458,6.17369,6.17436,15000000.0
2006-02-01 19:46:00,6.1745,6.17483,6.1737,6.17455,15000000.0
2006-02-01 19:47:00,6.17485,6.17555,6.17465,6.17526,16000000.0
2006-02-01 19:48:00,6.17466,6.17516,6.17343,6.17501,16000000.0
2006-02-01 19:49:00,6.17438,6.17438,6.1734,6.17424,8000000.0
2006-02-01 19:50:00,6.17249,6.17415,6.17188,6.17188,9000000.0
2006-02-01 19:51:00,6.1709,6.17193,6.17048,6.17151,19000000.0
2006-02-01 19:52:00,6.17075,6.17143,6.17021,6.17143,11000000.0
2006-02-01 19:53:00,6.17133,6.17235,6.17074,6.17235,14000000.0
2006-02-01 19:54:00,6.17372,6.17479,6.17304,6.17389,18000000.0
2006-02-01 19:55:00,6.17381,6.17467,6.17307,6.17373,13000000.0
2006-02-01 19:56:00,6.17389,6.17578,6.17389,6.17563,10000000.0
2006-02-01 19:57:00,6.17516,6.1765,6.17411,6.1765,16000000.0
2006-02-01 19:58:00,6.17599,6.17599,6.17459,6.17493,15000000.0
2006-02-01 19:59:00,6.17482,6.17482,6.17226,6.17226,14000000.0
2006-02-01 20:00:00,6.17268,6.173,6.1719,6.17206,11000000.0
2006-02-01 20:01:00,6.17231,6.17458,6.17205,6.1735,24000000.0
2006-02-01 20:02:00,6.17408,6.17582,6.17364,6.17364,11000000.0
2006-02-01 20:03:00,6.17357,6.17452,6.17357,6.17417,11000000.0
2006-02-01 20:04:00,6.17397,6.17585,6.17367,6.17584,10000000.0
2006-02-01 20:05:00,6.17601,6.17678,6.17571,6.17675,17000000.0
2006-02-01 20:06:00,6.17656,6.17702,6.17608,6.17624,10000000.0
2006-02-01 20:07:00,6.17613,6.17657,6.17522,6.17561,14000000.0
2006-02-01 20:08:00,6.17516,6.17659,6.17486,6.17496,13000000.0
2006-02-01 20:09:00,6.17624,6.17668,6.17527,6.17595,11000000.0
2006-02-01 20:10:00,6.17596,6.17656,6.17556,6.17645,11000000.0
2006-02-01 20:11:00,6.1755,6.17601,6.17458,6.17601,9000000.0
2006-02-01 20:12:00,6.17623,6.17643,6.1749,6.1749,16000000.0
2006-02-01 20:13:00,6.17495,6.17652,6.17491,6.17618,11000000.0
2006-02-01 20:14:00,6.17639,6.17671,6.17577,6.17579,19000000.0
2006-02-01 20:15:00,6.17635,6.17685,6.17501,6.17592,13000000.0
2006-02-01 20:16:00,6.17616,6.17635,6.17605,6.17628,15000000.0
2006-02-01 20:17:00,6.17619,6.1766,6.17576,6.17615,8000000.0
2006-02-01 20:18:00,6.17643,6.17725,6.17614,6.17725,14000000.0
2006-02-01 20:19:00,6.17747,6.17787,6.17622,6.177,14000000.0
2006-02-01 20:20:00,6.17729,6.1773,6.17561,6.17683,12000000.0
2006-02-01 20:21:00,6.1769,6.17711,6.17576,6.17608,9000000.0
2006-02-01 20:22:00,6.17564,6.1763,6.17537,6.17563,17000000.0
2006-02-01 20:23:00,6.17611,6.1762,6.17547,6.17567,11000000.0
2006-02-01 20:24:00,6.17579,6.17663,6.17479,6.17479,16000000.0
2006-02-01 20:25:00,6.17426,6.17525,6.17413,6.17518,11000000.0
2006-02-01 20:26:00,6.1739,6.17587,6.1739,6.17432,8000000.0
2006-02-01 20:27:00,6.17529,6.17561,6.17444,6.17561,13000000.0
2006-02-01 20:28:00,6.1762,6.17665,6.17572,6.1762,15000000.0
2006-02-01 20:29:00,6.17684,6.17684,6.17581,6.17608,16000000.0
2006-02-01 20:30:00,6.1757,6.17624,6.17565,6.17586,8000000.0
2006-02-01 20:31:00,6.17622,6.17728,6.17544,6.17663,18000000.0
2006-02-01 20:32:00,6.17674,6.17677,6.17592,6.17592,7000000.0
2006-02-01 20:33:00,6.17528,6.17643,6.1747,6.17484,13000000.0
2006-02-01 20:34:00,6.17485,6.17602,6.17442,6.17532,13000000.0
2006-02-01 20:35:00,6.17597,6.17633,6.17414,6.17414,9000000.0
2006-02-01 20:36:00,6.17484,6.17516,6.1737,6.17493,17000000.0
2006-02-01 20:37:00,6.17412,6.17545,6.17403,6.17512,14000000.0
2006-02-01 20:38:00,6.17455,6.17573,6.17387,6.17467,16000000.0
2006-02-01 20:39:00,6.17504,6.17592,6.1735,6.1735,14000000.0
2006-02-01 20:40:00,6.17422,6.17586,6.17422,6.17577,17000000.0
2006-02-01 20:41:00,6.17541,6.17594,6.17489,6.17538,16000000.0
2006-02-01 20:42:00,6.17548,6.17548,6.17398,6.17468,22000000.0
2006-02-01 20:43:00,6.17478,6.17578,6.17392,6.17578,18000000.0
2006-02-01 20:44:00,6.17499,6.17618,6.17473,6.1757,16000000.0
2006-02-01 20:45:00,6.17536,6.17622,6.17515,6.17575,8000000.0
2006-02-01 20:46:00,6.17566,6.17644,6.17513,6.17581,19000000.0
2006-02-01 20:47:00,6.17615,6.17615,6.17456,6.17456,12000000.0
2006-02-01 20:48:00,6.17595,6.1761,6.17516,6.17516,9000000.0
2006-02-01 20:49:00,6.17482,6.17697,6.17482,6.17577,19000000.0
2006-02-01 20:50:00,6.17568,6.17667,6.17526,6.17616,15000000.0
2006-02-01 20:51:00,6.17613,6.17719,6.17534,6.17719,9000000.0
2006-02-01 20:52:00,6.177,6.177,6.17549,6.17591,11000000.0
2006-02-01 20:53:00,6.17545,6.17641,6.17454,6.17629,15000000.0
2006-02-01 20:54:00,6.17605,6.17631,6.17417,6.17483,12000000.0
2006-02-01 20:55:00,6.17489,6.17589,6.17432,6.17432,18000000.0
2006-02-01 20:56:00,6.17432,6.17561,6.17431,6.17469,12000000.0
2006-02-01 20:57:00,6.176,6.176,6.17434,6.17554,13000000.0
2006-02-01 20:58:00,6.17652,6.17659,6.17457,6.17457,11000000.0
2006-02-01 20:59:00,6.17464,6.17532,6.17445,6.17456,11000000.0
2006-02-01 21:00:00,6.1748,6.17598,6.17479,6.17569,17000000.0
2006-02-01 21:01:00,6.17583,6.17583,6.17484,6.17528,10000000.0
2006-02-01 21:02:00,6.17576,6.17681,6.17576,6.17642,8000000.0
2006-02-01 21:03:00,6.17645,6.17699,6.17535,6.17553,19000000.0
2006-02-01 21:04:00,6.17725,6.1786,6.17616,6.17767,18000000.0
2006-02-01 21:05:00,6.17787,6.17798,6.17711,6.17728,14000000.0
2006-02-01 21:06:00,6.1777,6.17915,6.1776,6.179,12000000.0
2006-02-01 21:07:00,6.17772,6.17932,6.17768,6.1793,10000000.0
2006-02-01 21:08:00,6.17929,6.18053,6.17929,6.18053,14000000.0
2006-02-01 21:09:00,6.17978,6.17999,6.17728,6.17903,16000000.0
2006-02-01 21:10:00,6.17881,6.17955,6.17795,6.17799,15000000.0
2006-02-01 21:11:00,6.17795,6.17909,6.17754,6.17821,13000000.0
2006-02-01 21:12:00,6.17943,6.17943,6.17789,6.17835,10000000.0
2006-02-01 21:13:00,6.17857,6.17931,6.17766,6.17772,14000000.0
2006-02-01 21:14:00,6.17721,6.17781,6.17643,6.1778,10000000.0
2006-02-01 21:15:00,6.17762,6.17801,6.17693,6.17763,15000000.0
2006-02-01 21:16:00,6.17793,6.17878,6.17744,6.17787,11000000.0
2006-02-01 21:17:00,6.17829,6.18,6.17819,6.17961,13000000.0
2006-02-01 21:18:00,6.17955,6.18213,6.17943,6.18175,17000000.0
2006-02-01 21:19:00,6.1819,6.18272,6.18063,6.18272,12000000.0
2006-02-01 21:20:00,6.18104,6.18124,6.17987,6.18088,14000000.0
2006-02-01 21:21:00,6.18085,6.18537,6.18085,6.18537,11000000.0
2006-02-01 21:22:00,6.18601,6.18995,6.18601,6.18995,9000000.0
2006-02-01 21:23:00,6.1892,6.18978,6.18878,6.18878,7000000.0
2006-02-01 21:24:00,6.188,6.18897,6.18679,6.18679,11000000.0
2006-02-01 21:25:00,6.18764,6.18773,6.18507,6.18507,7000000.0
2006-02-01 21:26:00,6.18523,6.18589,6.18474,6.18508,13000000.0
2006-02-01 21:27:00,6.18548,6.18689,6.18518,6.18689,11000000.0
2006-02-01 21:28:00,6.1865,6.1865,6.18362,6.18593,15000000.0
2006-02-01 21:29:00,6.18748,6.18758,6.18565,6.18659,12000000.0
2006-02-01 21:30:00,6.18672,6.18717,6.18612,6.18646,10000000.0
2006-02-01 21:31:00,6.18667,6.18688,6.18581,6.18587,10000000.0
2006-02-01 21:32:00,6.18594,6.186,6.18463,6.186,12000000.0
2006-02-01 21:33:00,6.18501,6.18592,6.18421,6.18592,19000000.0
2006-02-01 21:34:00,6.18533,6.18581,6.18476,6.18541,8000000.0
2006-02-01 21:35:00,6.18536,6.18683,6.18477,6.18594,20000000.0
2006-02-01 21:36:00,6.18515,6.18601,6.18437,6.18497,19000000.0
2006-02-01 21:37:00,6.18523,6.18575,6.18393,6.18504,19000000.0
2006-02-01 21:38:00,6.18446,6.18451,6.18274,6.18451,13000000.0
2006-02-01 21:39:00,6.18352,6.18356,6.18152,6.18191,17000000.0
2006-02-01 21:40:00,6.1819,6.18283,6.18154,6.18242,7000000.0
2006-02-01 21:41:00,6.18206,6.18345,6.18165,6.18255,11000000.0
2006-02-01 21:42:00,6.18285,6.18357,6.18208,6.18278,18000000.0
2006-02-01 21:43:00,6.18292,6.18398,6.18207,6.18273,13000000.0
2006-02-01 21:44:00,6.18284,6.18338,6.18233,6.18273,16000000.0
2006-02-01 21:45:00,6.1821,6.18255,6.18151,6.18199,11000000.0
2006-02-01 21:46:00,6.18275,6.18364,6.18082,6.18338,13000000.0
2006-02-01 21:47:00,6.18489,6.18512,6.18412,6.18468,13000000.0
2006-02-01 21:48:00,6.18362,6.18413,6.18269,6.18353,17000000.0
2006-02-01 21:49:00,6.18338,6.18452,6.18333,6.18448,8000000.0
2006-02-01 21:50:00,6.18496,6.18515,6.18359,6.18377,11000000.0
2006-02-01 21:51:00,6.18394,6.18395,6.18266,6.18354,13000000.0
2006-02-01 21:52:00,6.18288,6.18354,6.18227,6.18302,13000000.0
2006-02-01 21:53:00,6.18195,6.18293,6.18087,6.18212,14000000.0
2006-02-01 21:54:00,6.18235,6.18235,6.181,6.18127,11000000.0
2006-02-01 21:55:00,6.182,6.18343,6.18183,6.18343,17000000.0
2006-02-01 21:56:00,6.18341,6.18493,6.18233,6.18493,12000000.0
2006-02-01 21:57:00,6.18456,6.18496,6.1832,6.1846,16000000.0
2006-02-01 21:58:00,6.18459,6.18555,6.1843,6.18495,9000000.0
2006-02-01 21:59:00,6.18541,6.18597,6.18449,6.18572,18000000.0
2006-02-01 22:00:00,6.18492,6.18607,6.18474,6.18525,13000000.0
2006-02-01 22:01:00,6.18434,6.18528,6.18365,6.18445,11000000.0
2006-02-01 22:02:00,6.1853,6.18535,6.18388,6.18388,17000000.0
2006-02-01 22:03:00,6.18404,6.18533,6.18389,6.18531,23000000.0
2006-02-01 22:04:00,6.1856,6.1856,6.18367,6.18435,15000000.0
2006-02-01 22:05:00,6.18402,6.18451,6.18305,6.18384,14000000.0
2006-02-01 22:06:00,6.18408,6.18427,6.18306,6.18378,15000000.0
2006-02-01 22:07:00,6.18413,6.18544,6.18413,6.18524,9000000.0
2006-02-01 22:08:00,6.18465,6.18555,6.18394,6.18394,18000000.0
2006-02-01 22:09:00,6.18429,6.18528,6.18426,6.18439,11000000.0
2006-02-01 22:10:00,6.18504,6.18561,6.18457,6.18497,7000000.0
2006-02-01 22:11:00,6.18481,6.1861,6.18466,6.1861,8000000.0
2006-02-01 22:12:00,6.1859,6.18597,6.184,6.18445,16000000.0
2006-02-01 22:13:00,6.18485,6.18588,6.18383,6.18437,24000000.0
2006-02-01 22:14:00,6.18437,6.18525,6.1842,6.18509,9000000.0
2006-02-01 22:15:00,6.18527,6.18527,6.18374,6.18462,10000000.0
2006-02-01 22:16:00,6.18458,6.18548,6.18432,6.18449,13000000.0
2006-02-01 22:17:00,6.18404,6.18454,6.18341,6.18444,20000000.0
2006-02-01 22:18:00,6.18378,6.18454,6.1832,6.18436,11000000.0
2006-02-01 22:19:00,6.18432,6.18466,6.18359,6.18466,15000000.0
2006-02-01 22:20:00,6.18439,6.18497,6.18371,6.18425,16000000.0
2006-02-01 22:21:00,6.18359,6.18446,6.18256,6.18304,12000000.0
2006-02-01 22:22:00,6.18264,6.18385,6.18207,6.18385,14000000.0
2006-02-01 22:23:00,6.18292,6.18382,6.18247,6.18382,11000000.0
2006-02-01 22:24:00,6.18284,6.18354,6.18191,6.18191,16000000.0
2006-02-01 22:25:00,6.18195,6.18277,6.18195,6.18277,14000000.0
2006-02-01 22:26:00,6.18241,6.1837,6.1821,6.1837,10000000.0
2006-02-01 22:27:00,6.18408,6.1842,6.1828,6.18376,14000000.0
2006-02-01 22:28:00,6.18292,6.18302,6.18105,6.18105,12000000.0
2006-02-01 22:29:00,6.18084,6.18315,6.18084,6.18315,13000000.0
2006-02-01 22:30:00,6.182,6.182,6.18135,6.18135,8000000.0
2006-02-01 22:31:00,6.18297,6.18311,6.18129,6.18129,11000000.0
2006-02-01 22:32:00,6.18134,6.18327,6.18134,6.18205,20000000.0
2006-02-01 22:33:00,6.18215,6.18296,6.1821,6.18268,11000000.0
2006-02-01 22:34:00,6.18236,6.18314,6.18224,6.18279,10000000.0
2006-02-01 22:35:00,6.18181,6.18324,6.18181,6.18249,13000000.0
2006-02-01 22:36:00,6.18238,6.18312,6.18216,6.1823,9000000.0
2006-02-01 22:37:00,6.18228,6.18393,6.18228,6.18393,13000000.0
2006-02-01 22:38:00,6.183,6.18354,6.18256,6.18272,9000000.0
2006-02-01 22:39:00,6.18248,6.18438,6.18248,6.1831,12000000.0
2006-02-01 22:40:00,6.18312,6.18408,6.18298,6.18381,9000000.0
2006-02-01 22:41:00,6.18412,6.18472,6.18368,6.18469,14000000.0
2006-02-01 22:42:00,6.18422,6.18427,6.18208,6.18208,13000000.0
2006-02-01 22:43:00,6.18206,6.18417,6.18206,6.18402,12000000.0
2006-02-01 22:44:00,6.18385,6.18385,6.18275,6.18354,15000000.0
2006-02-01 22:45:00,6.18343,6.18409,6.18267,6.18409,13000000.0
2006-02-01 22:46:00,6.18477,6.18521,6.18377,6.18377,14000000.0
2006-02-01 22:47:00,6.18408,6.1857,6.18408,6.18519,15000000.0
2006-02-01 22:48:00,6.18507,6.18511,6.18388,6.1849,13000000.0
2006-02-01 22:49:00,6.18491,6.18524,6.18348,6.18459,13000000.0
2006-02-01 22:50:00,6.18465,6.18532,6.18288,6.18288,15000000.0
2006-02-01 22:51:00,6.18376,6.18463,6.18327,6.18394,14000000.0
2006-02-01 22:52:00,6.18392,6.18485,6.18363,6.1845,9000000.0
2006-02-01 22:53:00,6.18451,6.18516,6.18317,6.18433,15000000.0
2006-02-01 22:54:00,6.18457,6.18563,6.18419,6.18419,17000000.0
2006-02-01 22:55:00,6.18463,6.18492,6.184,6.184,16000000.0
2006-02-01 22:56:00,6.18373,6.18472,6.18331,6.18343,13000000.0
2006-02-01 22:57:00,6.18366,6.18415,6.1827,6.1827,8000000.0
2006-02-01 22:58:00,6.18354,6.18455,6.18348,6.18455,8000000.0
2006-02-01 22:59:00,6.18464,6.18472,6.18362,6.18362,19000000.0
2006-02-01 23:00:00,6.18446,6.18446,6.18309,6.18368,10000000.0
2006-02-01 23:01:00,6.18392,6.18428,6.18357,6.18371,7000000.0
2006-02-01 23:02:00,6.18413,6.18455,6.18279,6.18337,15000000.0
2006-02-01 23:03:00,6.18344,6.18381,6.18231,6.18307,17000000.0
2006-02-01 23:04:00,6.18296,6.1839,6.18267,6.1835,19000000.0
2006-02-01 23:05:00,6.18314,6.18341,6.18239,6.18341,9000000.0
2006-02-01 23:06:00,6.18348,6.18404,6.18218,6.18404,12000000.0
2006-02-01 23:07:00,6.18458,6.18458,6.18331,6.18436,14000000.0
2006-02-01 23:08:00,6.18395,6.18413,6.18317,6.18382,16000000.0
2006-02-01 23:09:00,6.1846,6.1846,6.18292,6.18368,9000000.0
2006-02-01 23:10:00,6.18352,6.18434,6.18339,6.18385,12000000.0
2006-02-01 23:11:00,6.18368,6.18468,6.1834,6.18447,14000000.0
2006-02-01 23:12:00,6.18475,6.18476,6.18241,6.18241,7000000.0
2006-02-01 23:13:00,6.18292,6.18436,6.18289,6.18312,14000000.0
2006-02-01 23:14:00,6.18267,6.18267,6.18236,6.18236,19000000.0
2006-02-01 23:15:00,6.18309,6.18482,6.18309,6.18482,13000000.0
2006-02-01 23:16:00,6.18396,6.18547,6.18311,6.18446,15000000.0
2006-02-01 23:17:00,6.18415,6.18421,6.18306,6.18306,11000000.0
2006-02-01 23:18:00,6.18304,6.18503,6.18304,6.18503,12000000.0
2006-02-01 23:19:00,6.18416,6.18469,6.1832,6.18462,14000000.0
2006-02-01 23:20:00,6.18436,6.18449,6.18234,6.18258,19000000.0
2006-02-01 23:21:00,6.18291,6.18412,6.18291,6.18412,7000000.0
2006-02-01 23:22:00,6.18486,6.1852,6.18382,6.18453,15000000.0
2006-02-01 23:23:00,6.18459,6.18532,6.18417,6.18472,11000000.0
2006-02-01 23:24:00,6.18544,6.18566,6.18377,6.18566,14000000.0
2006-02-01 23:25:00,6.18369,6.18541,6.18307,6.18445,11000000.0
2006-02-01 23:26:00,6.18538,6.18617,6.18404,6.18506,14000000.0
2006-02-01 23:27:00,6.18538,6.18645,6.18525,6.18579,11000000.0
2006-02-01 23:28:00,6.18701,6.18731,6.18548,6.18652,12000000.0
2006-02-01 23:29:00,6.18671,6.18861,6.18671,6.18853,16000000.0
2006-02-01 23:30:00,6.18777,6.18812,6.18657,6.18802,20000000.0
2006-02-01 23:31:00,6.18766,6.18791,6.18633,6.18633,11000000.0
2006-02-01 23:32:00,6.18641,6.18824,6.18641,6.18748,16000000.0
2006-02-01 23:33:00,6.18722,6.1883,6.18656,6.1883,12000000.0
2006-02-01 23:34:00,6.18828,6.18991,6.18828,6.18881,13000000.0
2006-02-01 23:35:00,6.18782,6.18782,6.18615,6.18673,9000000.0
2006-02-01 23:36:00,6.1866,6.1876,6.18606,6.1876,9000000.0
2006-02-01 23:37:00,6.1866,6.18705,6.18546,6.18629,14000000.0
2006-02-01 23:38:00,6.18574,6.18653,6.185,6.18597,13000000.0
2006-02-01 23:39:00,6.18586,6.18636,6.18487,6.18562,17000000.0
2006-02-01 23:40:00,6.18578,6.18672,6.18554,6.18611,12000000.0
2006-02-01 23:41:00,6.1862,6.18694,6.18533,6.18692,17000000.0
2006-02-01 23:42:00,6.18576,6.1867,6.18528,6.18607,22000000.0
2006-02-01 23:43:00,6.18601,6.18657,6.18513,6.18581,15000000.0
2006-02-01 23:44:00,6.18518,6.18585,6.18458,6.18554,14000000.0
2006-02-01 23:45:00,6.18595,6.18665,6.18531,6.18577,20000000.0
2006-02-01 23:46:00,6.18534,6.18617,6.18522,6.18527,14000000.0
2006-02-01 23:47:00,6.18655,6.18674,6.18537,6.18619,10000000.0
2006-02-01 23:48:00,6.18509,6.18634,6.18429,6.18437,18000000.0
2006-02-01 23:49:00,6.1841,6.18566,6.1841,6.18561,14000000.0
2006-02-01 23:50:00,6.18615,6.18615,6.18475,6.18475,13000000.0
2006-02-01 23:51:00,6.18478,6.18532,6.18383,6.18383,8000000.0
2006-02-01 23:52:00,6.18365,6.18472,6.18283,6.18392,16000000.0
2006-02-01 23:53:00,6.1835,6.1835,6.18188,6.18249,18000000.0
2006-02-01 23:54:00,6.1823,6.18295,6.18131,6.18267,12000000.0
2006-02-01 23:55:00,6.18208,6.18208,6.18056,6.18056,19000000.0
2006-02-01 23:56:00,6.18007,6.18116,6.17999,6.18105,14000000.0
2006-02-01 23:57:00,6.18065,6.18065,6.17907,6.18052,16000000.0
2006-02-01 23:58:00,6.18088,6.18164,6.1796,6.18016,13000000.0
2006-02-01 23:59:00,6.18039,6.18104,6.17942,6.18018,14000000.0
2006-02-02 00:00:00,6.18111,6.18186,6.18069,6.18113,17000000.0
2006-02-02 00:01:00,6.18054,6.18174,6.17997,6.18174,12000000.0
2006-02-02 00:02:00,6.18124,6.18129,6.17942,6.17993,15000000.0
2006-02-02 00:03:00,6.17992,6.18206,6.17992,6.18066,14000000.0
2006-02-02 00:04:00,6.18026,6.18155,6.18026,6.18125,12000000.0
2006-02-02 00:05:00,6.18105,6.18123,6.17984,6.18018,12000000.0
2006-02-02 00:06:00,6.18068,6.18121,6.17948,6.18047,12000000.0
2006-02-02 00:07:00,6.18058,6.18236,6.18058,6.18166,11000000.0
2006-02-02 00:08:00,6.18176,6.18199,6.18004,6.18199,15000000.0
2006-02-02 00:09:00,6.18128,6.1819,6.18072,6.1819,12000000.0
2006-02-02 00:10:00,6.18171,6.18275,6.18169,6.18209,19000000.0
2006-02-02 00:11:00,6.18134,6.18263,6.18076,6.18076,8000000.0
2006-02-02 00:12:00,6.18076,6.18121,6.18058,6.18115,9000000.0
2006-02-02 00:13:00,6.1814,6.18236,6.1804,6.1804,13000000.0
2006-02-02 00:14:00,6.18016,6.18108,6.18003,6.18091,14000000.0
2006-02-02 00:15:00,6.18121,6.18143,6.17979,6.18064,12000000.0
2006-02-02 00:16:00,6.18095,6.18163,6.18037,6.18109,12000000.0
2006-02-02 00:17:00,6.18114,6.18158,6.18059,6.18158,10000000.0
2006-02-02 00:18:00,6.1821,6.1821,6.17994,6.1807,19000000.0
2006-02-02 00:19:00,6.18086,6.18193,6.18084,6.18173,12000000.0
2006-02-02 00:20:00,6.18187,6.18228,6.18171,6.18175,11000000.0
2006-02-02 00:21:00,6.18181,6.18263,6.18067,6.18166,14000000.0
2006-02-02 00:22:00,6.18188,6.18328,6.18164,6.18308,13000000.0
2006-02-02 00:23:00,6.18395,6.18395,6.18295,6.18297,13000000.0
2006-02-02 00:24:00,6.1829,6.18322,6.18272,6.18295,9000000.0
2006-02-02 00:25:00,6.18442,6.18473,6.18336,6.18409,13000000.0
2006-02-02 00:26:00,6.18346,6.18346,6.18239,6.1829,14000000.0
2006-02-02 00:27:00,6.18276,6.18335,6.1822,6.1822,15000000.0
2006-02-02 00:28:00,6.18261,6.18318,6.18225,6.18276,7000000.0
2006-02-02 00:29:00,6.18369,6.18369,6.18176,6.18176,17000000.0
2006-02-02 00:30:00,6.18211,6.18359,6.18211,6.18359,9000000.0
2006-02-02 00:31:00,6.18389,6.18389,6.18237,6.18304,13000000.0
2006-02-02 00:32:00,6.18348,6.18436,6.18315,6.18415,8000000.0
2006-02-02 00:33:00,6.18404,6.18484,6.18337,6.18357,19000000.0
2006-02-02 00:34:00,6.18367,6.18563,6.18367,6.18563,15000000.0
2006-02-02 00:35:00,6.1851,6.18516,6.18438,6.18474,12000000.0
2006-02-02 00:36:00,6.18486,6.18574,6.18409,6.18518,15000000.0
2006-02-02 00:37:00,6.18432,6.18478,6.18337,6.18425,15000000.0
2006-02-02 00:38:00,6.18365,6.18494,6.18303,6.18303,18000000.0
2006-02-02 00:39:00,6.18287,6.1841,6.18287,6.1833,20000000.0
2006-02-02 00:40:00,6.18294,6.18366,6.182,6.182,10000000.0
2006-02-02 00:41:00,6.18344,6.18365,6.18198,6.18198,9000000.0
2006-02-02 00:42:00,6.18147,6.1822,6.18147,6.18152,16000000.0
2006-02-02 00:43:00,6.18159,6.18327,6.18159,6.18229,16000000.0
2006-02-02 00:44:00,6.18215,6.18262,6.18153,6.1818,10000000.0
2006-02-02 00:45:00,6.18191,6.18191,6.18092,6.18162,16000000.0
2006-02-02 00:46:00,6.18135,6.18153,6.18093,6.18093,12000000.0
2006-02-02 00:47:00,6.18102,6.18144,6.18074,6.18144,8000000.0
2006-02-02 00:48:00,6.18156,6.18288,6.18146,6.18288,16000000.0
2006-02-02 00:49:00,6.18247,6.1837,6.18247,6.18316,11000000.0
2006-02-02 00:50:00,6.18387,6.18447,6.18339,6.18401,9000000.0
2006-02-02 00:51:00,6.18473,6.18589,6.18473,6.18589,9000000.0
2006-02-02 00:52:00,6.18438,6.18596,6.18438,6.18555,18000000.0
2006-02-02 00:53:00,6.18638,6.18669,6.1856,6.1856,12000000.0
2006-02-02 00:54:00,6.18568,6.18644,6.18568,6.18636,12000000.0
2006-02-02 00:55:00,6.18581,6.18591,6.18474,6.1849,11000000.0
2006-02-02 00:56:00,6.1846,6.18557,6.18431,6.18525,14000000.0
2006-02-02 00:57:00,6.18582,6.18584,6.18462,6.18535,15000000.0
2006-02-02 00:58:00,6.18465,6.1853,6.18387,6.18387,9000000.0
2006-02-02 00:59:00,6.18392,6.18478,6.18364,6.18416,17000000.0
2006-02-02 01:00:00,6.18396,6.18533,6.18396,6.18533,12000000.0
2006-02-02 01:01:00,6.18432,6.18603,6.18432,6.18603,15000000.0
2006-02-02 01:02:00,6.18512,6.18529,6.18389,6.18478,10000000.0
2006-02-02 01:03:00,6.18336,6.18454,6.18312,6.18319,13000000.0
2006-02-02 01:04:00,6.18382,6.18469,6.18301,6.1834,13000000.0
2006-02-02 01:05:00,6.18333,6.18466,6.18302,6.18319,13000000.0
2006-02-02 01:06:00,6.18333,6.18343,6.18297,6.18302,12000000.0
2006-02-02 01:07:00,6.18302,6.18419,6.18302,6.18362,13000000.0
2006-02-02 01:08:00,6.18383,6.18508,6.18369,6.18376,15000000.0
2006-02-02 01:09:00,6.18366,6.18367,6.18342,6.18346,17000000.0
2006-02-02 01:10:00,6.18389,6.18484,6.18389,6.18472,10000000.0
2006-02-02 01:11:00,6.18515,6.18525,6.18498,6.18514,11000000.0
2006-02-02 01:12:00,6.18503,6.18503,6.18392,6.18404,10000000.0
2006-02-02 01:13:00,6.18426,6.18434,6.18388,6.18388,11000000.0
2006-02-02 01:14:00,6.18417,6.18541,6.18393,6.18541,13000000.0
2006-02-02 01:15:00,6.18528,6.18551,6.18427,6.18427,9000000.0
2006-02-02 01:16:00,6.18405,6.18519,6.18405,6.18489,12000000.0
2006-02-02 01:17:00,6.18429,6.18468,6.18428,6.18453,11000000.0
2006-02-02 01:18:00,6.18504,6.18568,6.18467,6.18568,12000000.0
2006-02-02 01:19:00,6.18534,6.18534,6.18347,6.18522,19000000.0
2006-02-02 01:20:00,6.18537,6.18552,6.18305,6.18369,11000000.0
2006-02-02 01:21:00,6.18351,6.18491,6.18278,6.18307,12000000.0
2006-02-02 01:22:00,6.1847,6.18508,6.18408,6.18444,9000000.0
2006-02-02 01:23:00,6.18395,6.18559,6.18317,6.18365,13000000.0
2006-02-02 01:24:00,6.1837,6.18508,6.1837,6.18403,14000000.0
2006-02-02 01:25:00,6.18413,6.18435,6.18406,6.18425,11000000.0
2006-02-02 01:26:00,6.18427,6.18459,6.18317,6.18317,10000000.0
2006-02-02 01:27:00,6.18377,6.185,6.18334,6.18364,17000000.0
2006-02-02 01:28:00,6.18352,6.18485,6.18352,6.18407,13000000.0
2006-02-02 01:29:00,6.18395,6.18552,6.18395,6.18443,19000000.0
2006-02-02 01:30:00,6.18371,6.1855,6.18371,6.18465,15000000.0
2006-02-02 01:31:00,6.18433,6.18492,6.18261,6.18261,15000000.0
2006-02-02 01:32:00,6.18218,6.18319,6.18116,6.18169,12000000.0
2006-02-02 01:33:00,6.18107,6.18243,6.18107,6.18243,8000000.0
2006-02-02 01:34:00,6.18146,6.18244,6.18058,6.18072,18000000.0
2006-02-02 01:35:00,6.1808,6.18249,6.1808,6.18176,12000000.0
2006-02-02 01:36:00,6.18129,6.18205,6.18055,6.18055,16000000.0
2006-02-02 01:37:00,6.18025,6.18193,6.18025,6.18118,15000000.0
2006-02-02 01:38:00,6.181,6.18145,6.18017,6.18095,18000000.0
2006-02-02 01:39:00,6.18053,6.18209,6.18041,6.18073,10000000.0
2006-02-02 01:40:00,6.18033,6.18204,6.18033,6.18204,11000000.0
2006-02-02 01:41:00,6.18204,6.18204,6.17934,6.18027,16000000.0
2006-02-02 01:42:00,6.1804,6.18124,6.17976,6.1798,14000000.0
2006-02-02 01:43:00,6.17993,6.18133,6.17993,6.18124,16000000.0
2006-02-02 01:44:00,6.18148,6.18149,6.18034,6.18059,15000000.0
2006-02-02 01:45:00,6.18038,6.18158,6.17912,6.18024,16000000.0
2006-02-02 01:46:00,6.1805,6.18066,6.17905,6.17905,9000000.0
2006-02-02 01:47:00,6.17958,6.18044,6.17898,6.1801,17000000.0
2006-02-02 01:48:00,6.18098,6.18098,6.17924,6.18016,16000000.0
2006-02-02 01:49:00,6.18033,6.1806,6.17949,6.1804,10000000.0
2006-02-02 01:50:00,6.18049,6.18049,6.18019,6.18019,11000000.0
2006-02-02 01:51:00,6.18032,6.18277,6.18032,6.18271,12000000.0
2006-02-02 01:52:00,6.18322,6.18334,6.18222,6.18277,12000000.0
2006-02-02 01:53:00,6.18265,6.18276,6.18014,6.18111,18000000.0
2006-02-02 01:54:00,6.18127,6.18176,6.17952,6.18076,14000000.0
2006-02-02 01:55:00,6.18037,6.18227,6.18037,6.18154,18000000.0
2006-02-02 01:56:00,6.18164,6.1821,6.18125,6.18146,8000000.0
2006-02-02 01:57:00,6.18168,6.18281,6.18168,6.18248,13000000.0
2006-02-02 01:58:00,6.18239,6.18256,6.18126,6.18126,11000000.0
2006-02-02 01:59:00,6.1807,6.18261,6.1807,6.18128,11000000.0
2006-02-02 02:00:00,6.18041,6.18246,6.18041,6.18086,16000000.0
2006-02-02 02:01:00,6.18073,6.18147,6.18069,6.18123,21000000.0
2006-02-02 02:02:00,6.18169,6.18216,6.18103,6.18215,10000000.0
2006-02-02 02:03:00,6.18124,6.1823,6.18004,6.18009,8000000.0
2006-02-02 02:04:00,6.18043,6.18144,6.18032,6.18042,14000000.0
2006-02-02 02:05:00,6.18036,6.18115,6.18021,6.18023,14000000.0
2006-02-02 02:06:00,6.18076,6.18076,6.1793,6.18034,15000000.0
2006-02-02 02:07:00,6.18044,6.18089,6.17979,6.18055,10000000.0
2006-02-02 02:08:00,6.18062,6.18069,6.17928,6.17928,16000000.0
2006-02-02 02:09:00,6.17949,6.18081,6.17945,6.18043,18000000.0
2006-02-02 02:10:00,6.18029,6.18029,6.17883,6.1789,16000000.0
2006-02-02 02:11:00,6.17846,6.17978,6.17662,6.17697,14000000.0
2006-02-02 02:12:00,6.177,6.1774,6.17622,6.1774,10000000.0
2006-02-02 02:13:00,6.17655,6.17793,6.17616,6.17616,15000000.0
2006-02-02 02:14:00,6.17647,6.17808,6.17621,6.17797,19000000.0
2006-02-02 02:15:00,6.17802,6.17802,6.17626,6.17626,12000000.0
2006-02-02 02:16:00,6.17601,6.17655,6.17595,6.176,18000000.0
2006-02-02 02:17:00,6.17609,6.17702,6.17527,6.17591,14000000.0
2006-02-02 02:18:00,6.17542,6.17674,6.17511,6.17535,12000000.0
2006-02-02 02:19:00,6.17472,6.17562,6.17432,6.17497,14000000.0
2006-02-02 02:20:00,6.17502,6.17689,6.17502,6.1764,13000000.0
2006-02-02 02:21:00,6.17591,6.17801,6.17591,6.17616,15000000.0
2006-02-02 02:22:00,6.17622,6.17675,6.17489,6.17611,13000000.0
2006-02-02 02:23:00,6.17458,6.17546,6.17314,6.17426,16000000.0
2006-02-02 02:24:00,6.1758,6.17616,6.17504,6.17529,17000000.0
2006-02-02 02:25:00,6.17445,6.17619,6.17445,6.17619,10000000.0
2006-02-02 02:26:00,6.17506,6.17607,6.17506,6.17509,13000000.0
2006-02-02 02:27:00,6.17485,6.17604,6.17485,6.17539,7000000.0
2006-02-02 02:28:00,6.17499,6.17546,6.17455,6.17512,9000000.0
2006-02-02 02:29:00,6.17546,6.17654,6.17546,6.1755,20000000.0
2006-02-02 02:30:00,6.17495,6.17595,6.17429,6.17595,11000000.0
2006-02-02 02:31:00,6.17517,6.17522,6.17426,6.17522,9000000.0
2006-02-02 02:32:00,6.17422,6.1762,6.17422,6.17591,13000000.0
2006-02-02 02:33:00,6.17634,6.17682,6.17561,6.17593,14000000.0
2006-02-02 02:34:00,6.17659,6.17659,6.17461,6.17574,17000000.0
2006-02-02 02:35:00,6.1756,6.17658,6.17488,6.17488,15000000.0
2006-02-02 02:36:00,6.17473,6.17658,6.17473,6.17555,14000000.0
2006-02-02 02:37:00,6.17514,6.17599,6.17444,6.17478,13000000.0
2006-02-02 02:38:00,6.17508,6.17643,6.17508,6.17643,14000000.0
2006-02-02 02:39:00,6.17683,6.1772,6.17598,6.17699,15000000.0
2006-02-02 02:40:00,6.17749,6.17749,6.176,6.17663,12000000.0
2006-02-02 02:41:00,6.17679,6.17817,6.17679,6.17816,13000000.0
2006-02-02 02:42:00,6.17851,6.17851,6.17682,6.17757,16000000.0
2006-02-02 02:43:00,6.17625,6.17758,6.17589,6.17697,18000000.0
2006-02-02 02:44:00,6.17681,6.17722,6.17593,6.17722,10000000.0
2006-02-02 02:45:00,6.1763,6.17794,6.1763,6.17679,14000000.0
2006-02-02 02:46:00,6.17635,6.17792,6.17635,6.17758,18000000.0
2006-02-02 02:47:00,6.17789,6.17844,6.17736,6.1778,17000000.0
2006-02-02 02:48:00,6.17775,6.17788,6.17754,6.17766,7000000.0
2006-02-02 02:49:00,6.17767,6.17926,6.17701,6.17926,13000000.0
2006-02-02 02:50:00,6.17801,6.17879,6.17692,6.17692,14000000.0
2006-02-02 02:51:00,6.1768,6.17765,6.17669,6.17742,15000000.0
2006-02-02 02:52:00,6.17767,6.17873,6.17753,6.17753,15000000.0
2006-02-02 02:53:00,6.17744,6.17915,6.17744,6.17907,9000000.0
2006-02-02 02:54:00,6.1796,6.1796,6.17747,6.17747,13000000.0
2006-02-02 02:55:00,6.17722,6.17967,6.17722,6.17823,11000000.0
2006-02-02 02:56:00,6.17814,6.18045,6.17814,6.17969,18000000.0
2006-02-02 02:57:00,6.17924,6.17994,6.17852,6.17852,13000000.0
2006-02-02 02:58:00,6.17866,6.17914,6.1775,6.17751,9000000.0
2006-02-02 02:59:00,6.17822,6.1785,6.17727,6.17734,14000000.0
2006-02-02 03:00:00,6.17778,6.17886,6.17744,6.17886,11000000.0
2006-02-02 03:01:00,6.17866,6.18067,6.17824,6.17937,11000000.0
2006-02-02 03:02:00,6.17951,6.1804,6.17894,6.17894,11000000.0
2006-02-02 03:03:00,6.17913,6.18051,6.17913,6.17924,23000000.0
2006-02-02 03:04:00,6.17929,6.1799,6.17898,6.17898,11000000.0
2006-02-02 03:05:00,6.17907,6.18079,6.17897,6.18042,17000000.0
2006-02-02 03:06:00,6.18056,6.18064,6.17944,6.17978,9000000.0
2006-02-02 03:07:00,6.17971,6.18034,6.17918,6.17918,15000000.0
2006-02-02 03:08:00,6.17943,6.18069,6.1792,6.18031,12000000.0
2006-02-02 03:09:00,6.17956,6.18023,6.17911,6.18023,15000000.0
2006-02-02 03:10:00,6.18046,6.18046,6.17912,6.17916,19000000.0
2006-02-02 03:11:00,6.17972,6.18188,6.17972,6.18095,15000000.0
2006-02-02 03:12:00,6.1813,6.18181,6.18061,6.1814,18000000.0
2006-02-02 03:13:00,6.18152,6.18223,6.18123,6.18223,18000000.0
2006-02-02 03:14:00,6.18181,6.18258,6.18165,6.18207,10000000.0
2006-02-02 03:15:00,6.18334,6.18372,6.18231,6.18231,7000000.0
2006-02-02 03:16:00,6.18187,6.18355,6.1817,6.18314,8000000.0
2006-02-02 03:17:00,6.18304,6.18321,6.18187,6.18294,10000000.0
2006-02-02 03:18:00,6.18226,6.1829,6.18133,6.18188,15000000.0
2006-02-02 03:19:00,6.18213,6.18253,6.18046,6.18046,10000000.0
2006-02-02 03:20:00,6.18014,6.18156,6.18014,6.1805,16000000.0
2006-02-02 03:21:00,6.18117,6.18177,6.18051,6.18051,11000000.0
2006-02-02 03:22:00,6.18141,6.18202,6.18039,6.18202,10000000.0
2006-02-02 03:23:00,6.18201,6.18201,6.18006,6.18174,12000000.0
2006-02-02 03:24:00,6.1817,6.18244,6.18057,6.18244,13000000.0
2006-02-02 03:25:00,6.1822,6.1822,6.18054,6.18054,11000000.0
2006-02-02 03:26:00,6.18032,6.18032,6.1789,6.1789,13000000.0
2006-02-02 03:27:00,6.17957,6.18107,6.17955,6.18089,14000000.0
2006-02-02 03:28:00,6.18216,6.18253,6.18171,6.18193,18000000.0
2006-02-02 03:29:00,6.18202,6.18202,6.18114,6.18114,15000000.0
2006-02-02 03:30:00,6.18115,6.18146,6.18041,6.18041,10000000.0
2006-02-02 03:31:00,6.1804,6.18062,6.18007,6.18046,13000000.0
2006-02-02 03:32:00,6.17857,6.17973,6.17824,6.17862,16000000.0
2006-02-02 03:33:00,6.17838,6.17953,6.17828,6.17828,13000000.0
2006-02-02 03:34:00,6.17805,6.17947,6.17714,6.17714,16000000.0
2006-02-02 03:35:00,6.17806,6.17928,6.17735,6.17735,10000000.0
2006-02-02 03:36:00,6.17712,6.17851,6.17712,6.17831,11000000.0
2006-02-02 03:37:00,6.17823,6.18021,6.17797,6.17995,13000000.0
2006-02-02 03:38:00,6.17987,6.18156,6.1792,6.18101,13000000.0
2006-02-02 03:39:00,6.18065,6.18065,6.17944,6.18051,13000000.0
2006-02-02 03:40:00,6.18039,6.18065,6.17913,6.17913,12000000.0
2006-02-02 03:41:00,6.17923,6.18088,6.17906,6.18053,16000000.0
2006-02-02 03:42:00,6.18041,6.18065,6.17972,6.1798,21000000.0
2006-02-02 03:43:00,6.18021,6.18109,6.17983,6.18108,18000000.0
2006-02-02 03:44:00,6.18058,6.18116,6.17982,6.1807,15000000.0
2006-02-02 03:45:00,6.18135,6.18199,6.18089,6.1813,9000000.0
2006-02-02 03:46:00,6.18083,6.18345,6.18017,6.18345,8000000.0
2006-02-02 03:47:00,6.18324,6.18324,6.18203,6.18261,11000000.0
2006-02-02 03:48:00,6.18263,6.18301,6.1821,6.18237,9000000.0
2006-02-02 03:49:00,6.1824,6.183,6.18183,6.18183,16000000.0
2006-02-02 03:50:00,6.18175,6.18285,6.18129,6.18285,19000000.0
2006-02-02 03:51:00,6.18308,6.18319,6.1828,6.18313,9000000.0
2006-02-02 03:52:00,6.18333,6.18376,6.1833,6.18376,19000000.0
2006-02-02 03:53:00,6.18398,6.18452,6.18388,6.18426,10000000.0
2006-02-02 03:54:00,6.18423,6.18472,6.18416,6.18472,17000000.0
2006-02-02 03:55:00,6.1839,6.1839,6.18215,6.18302,16000000.0
2006-02-02 03:56:00,6.18128,6.18177,6.18102,6.18164,7000000.0
2006-02-02 03:57:00,6.18135,6.18146,6.18063,6.18105,11000000.0
2006-02-02 03:58:00,6.18171,6.1827,6.18106,6.18144,12000000.0
2006-02-02 03:59:00,6.18195,6.18217,6.18086,6.18217,17000000.0
2006-02-02 04:00:00,6.18146,6.18198,6.18006,6.18179,12000000.0
2006-02-02 04:01:00,6.18165,6.18266,6.18027,6.18233,16000000.0
2006-02-02 04:02:00,6.18224,6.18257,6.18018,6.18018,14000000.0
2006-02-02 04:03:00,6.1798,6.18159,6.17954,6.18159,12000000.0
2006-02-02 04:04:00,6.18124,6.18142,6.17984,6.17984,16000000.0
2006-02-02 04:05:00,6.17997,6.18004,6.17778,6.18004,13000000.0
2006-02-02 04:06:00,6.1801,6.18058,6.17921,6.17921,16000000.0
2006-02-02 04:07:00,6.17851,6.17935,6.17766,6.17887,13000000.0
2006-02-02 04:08:00,6.17822,6.17896,6.17758,6.17857,14000000.0
2006-02-02 04:09:00,6.17857,6.17871,6.17726,6.17852,10000000.0
2006-02-02 04:10:00,6.17886,6.17916,6.17714,6.17882,12000000.0
2006-02-02 04:11:00,6.17849,6.1786,6.17606,6.17619,14000000.0
2006-02-02 04:12:00,6.17771,6.17797,6.17683,6.17778,19000000.0
2006-02-02 04:13:00,6.1782,6.1792,6.17769,6.17818,20000000.0
2006-02-02 04:14:00,6.17905,6.17949,6.17792,6.17792,12000000.0
2006-02-02 04:15:00,6.17775,6.17942,6.17775,6.17942,8000000.0
2006-02-02 04:16:00,6.17913,6.18068,6.17804,6.18068,13000000.0
2006-02-02 04:17:00,6.18113,6.18117,6.18071,6.18113,15000000.0
2006-02-02 04:18:00,6.1811,6.18113,6.18091,6.18107,9000000.0
2006-02-02 04:19:00,6.18114,6.18114,6.1806,6.18085,12000000.0
2006-02-02 04:20:00,6.17998,6.17998,6.17919,6.17975,9000000.0
2006-02-02 04:21:00,6.18034,6.18074,6.1795,6.1795,17000000.0
2006-02-02 04:22:00,6.17946,6.18033,6.17904,6.17998,14000000.0
2006-02-02 04:23:00,6.17962,6.18047,6.17937,6.17974,10000000.0
2006-02-02 04:24:00,6.18042,6.18045,6.17886,6.17886,12000000.0
2006-02-02 04:25:00,6.17898,6.18023,6.17898,6.17947,10000000.0
2006-02-02 04:26:00,6.17949,6.17949,6.17788,6.1781,7000000.0
2006-02-02 04:27:00,6.17831,6.1803,6.17809,6.1803,15000000.0
2006-02-02 04:28:00,6.17922,6.17925,6.17818,6.1788,7000000.0
2006-02-02 04:29:00,6.17957,6.18004,6.17802,6.17898,14000000.0
2006-02-02 04:30:00,6.17871,6.17886,6.17679,6.17679,11000000.0
2006-02-02 04:31:00,6.17665,6.17759,6.17665,6.17755,15000000.0
2006-02-02 04:32:00,6.17812,6.17848,6.17684,6.1769,17000000.0
2006-02-02 04:33:00,6.17646,6.17828,6.17643,6.17717,14000000.0
2006-02-02 04:34:00,6.17688,6.17697,6.17674,6.17695,9000000.0
2006-02-02 04:35:00,6.17697,6.17705,6.17664,6.17664,12000000.0
2006-02-02 04:36:00,6.17723,6.17977,6.17723,6.17843,12000000.0
2006-02-02 04:37:00,6.17879,6.17908,6.17784,6.17823,12000000.0
2006-02-02 04:38:00,6.17943,6.17943,6.17781,6.17801,11000000.0
2006-02-02 04:39:00,6.17866,6.17916,6.17768,6.17768,17000000.0
2006-02-02 04:40:00,6.17757,6.17887,6.17755,6.17755,9000000.0
2006-02-02 04:41:00,6.17751,6.17866,6.17729,6.17831,10000000.0
2006-02-02 04:42:00,6.17861,6.17908,6.17838,6.17908,8000000.0
2006-02-02 04:43:00,6.17913,6.17995,6.1784,6.17905,18000000.0
2006-02-02 04:44:00,6.17873,6.17984,6.17873,6.17904,9000000.0
2006-02-02 04:45:00,6.17852,6.17853,6.17829,6.1785,9000000.0
2006-02-02 04:46:00,6.1791,6.18076,6.1791,6.17996,16000000.0
2006-02-02 04:47:00,6.18023,6.18046,6.17869,6.17944,12000000.0
2006-02-02 04:48:00,6.17855,6.17943,6.17801,6.17943,10000000.0
2006-02-02 04:49:00,6.17924,6.17967,6.17863,6.17937,16000000.0
2006-02-02 04:50:00,6.17913,6.18045,6.17776,6.17776,16000000.0
2006-02-02 04:51:00,6.17764,6.17828,6.17748,6.17804,20000000.0
2006-02-02 04:52:00,6.17851,6.17921,6.17759,6.17921,13000000.0
2006-02-02 04:53:00,6.17797,6.17862,6.17719,6.17743,11000000.0
2006-02-02 04:54:00,6.17832,6.17913,6.17768,6.17768,11000000.0
2006-02-02 04:55:00,6.17717,6.17875,6.17717,6.1776,12000000.0
2006-02-02 04:56:00,6.17749,6.17808,6.17747,6.17793,16000000.0
2006-02-02 04:57:00,6.17781,6.17827,6.17725,6.17749,7000000.0
2006-02-02 04:58:00,6.17734,6.17819,6.17643,6.17643,13000000.0
2006-02-02 04:59:00,6.17774,6.17774,6.17637,6.17637,17000000.0
2006-02-02 05:00:00,6.17671,6.17818,6.17637,6.17637,10000000.0
2006-02-02 05:01:00,6.1764,6.17762,6.17635,6.17684,13000000.0
2006-02-02 05:02:00,6.17723,6.17863,6.17711,6.17773,18000000.0
2006-02-02 05:03:00,6.17842,6.17951,6.17723,6.17723,9000000.0
2006-02-02 05:04:00,6.1772,6.17845,6.17693,6.17758,12000000.0
2006-02-02 05:05:00,6.17778,6.17909,6.17777,6.17777,10000000.0
2006-02-02 05:06:00,6.17788,6.17858,6.17724,6.17724,20000000.0
2006-02-02 05:07:00,6.17851,6.17851,6.17685,6.17711,10000000.0
2006-02-02 05:08:00,6.17707,6.17907,6.17707,6.17809,17000000.0
2006-02-02 05:09:00,6.1785,6.17885,6.17837,6.17849,15000000.0
2006-02-02 05:10:00,6.17723,6.17873,6.1772,6.17873,10000000.0
2006-02-02 05:11:00,6.17757,6.17807,6.17757,6.17801,16000000.0
2006-02-02 05:12:00,6.17731,6.17819,6.17723,6.17766,7000000.0
2006-02-02 05:13:00,6.17765,6.1777,6.17745,6.17745,12000000.0
2006-02-02 05:14:00,6.17755,6.1789,6.17755,6.17849,14000000.0
2006-02-02 05:15:00,6.17879,6.17979,6.1782,6.1782,16000000.0
2006-02-02 05:16:00,6.17851,6.18016,6.17829,6.17831,15000000.0
2006-02-02 05:17:00,6.17816,6.1794,6.17761,6.17761,10000000.0
2006-02-02 05:18:00,6.17795,6.17905,6.17763,6.17863,13000000.0
2006-02-02 05:19:00,6.17871,6.17883,6.17735,6.17735,13000000.0
2006-02-02 05:20:00,6.17762,6.17893,6.17762,6.17864,20000000.0
2006-02-02 05:21:00,6.17748,6.17759,6.17737,6.17755,9000000.0
2006-02-02 05:22:00,6.17746,6.1787,6.1772,6.17735,17000000.0
2006-02-02 05:23:00,6.17728,6.17831,6.17728,6.17749,14000000.0
2006-02-02 05:24:00,6.1775,6.17761,6.17734,6.17741,19000000.0
2006-02-02 05:25:00,6.17769,6.17869,6.1776,6.17837,13000000.0
2006-02-02 05:26:00,6.1786,6.17875,6.17738,6.17779,13000000.0
2006-02-02 05:27:00,6.17857,6.17857,6.17707,6.178,13000000.0
2006-02-02 05:28:00,6.1775,6.17879,6.1775,6.17835,10000000.0
2006-02-02 05:29:00,6.17729,6.17729,6.17661,6.17714,17000000.0
2006-02-02 05:30:00,6.17742,6.17846,6.17669,6.17739,21000000.0
2006-02-02 05:31:00,6.17763,6.17769,6.17655,6.17685,13000000.0
2006-02-02 05:32:00,6.17697,6.17709,6.17669,6.17709,16000000.0
2006-02-02 05:33:00,6.17693,6.17715,6.1768,6.17715,13000000.0
2006-02-02 05:34:00,6.17709,6.17709,6.17683,6.17702,13000000.0
2006-02-02 05:35:00,6.17679,6.17707,6.17674,6.17707,14000000.0
2006-02-02 05:36:00,6.1784,6.1784,6.17718,6.17727,18000000.0
2006-02-02 05:37:00,6.17683,6.17695,6.17667,6.17676,12000000.0
2006-02-02 05:38:00,6.17723,6.17935,6.17723,6.17793,13000000.0
2006-02-02 05:39:00,6.17795,6.17815,6.17786,6.17793,21000000.0
2006-02-02 05:40:00,6.1784,6.1796,6.1784,6.17912,14000000.0
2006-02-02 05:41:00,6.1792,6.18026,6.17894,6.17959,13000000.0
2006-02-02 05:42:00,6.17925,6.17991,6.17912,6.17991,8000000.0
2006-02-02 05:43:00,6.18009,6.18075,6.17933,6.18051,13000000.0
2006-02-02 05:44:00,6.18039,6.18067,6.1796,6.17986,13000000.0
2006-02-02 05:45:00,6.18003,6.18042,6.17939,6.17969,24000000.0
2006-02-02 05:46:00,6.17967,6.18045,6.17884,6.17925,14000000.0
2006-02-02 05:47:00,6.17877,6.17877,6.17848,6.17872,11000000.0
2006-02-02 05:48:00,6.17999,6.18067,6.17888,6.17956,18000000.0
2006-02-02 05:49:00,6.17926,6.17926,6.17849,6.17849,10000000.0
2006-02-02 05:50:00,6.17837,6.17845,6.17827,6.17827,10000000.0
2006-02-02 05:51:00,6.17834,6.17919,6.17834,6.17856,11000000.0
2006-02-02 05:52:00,6.17906,6.1805,6.17817,6.17848,19000000.0
2006-02-02 05:53:00,6.17803,6.1795,6.17764,6.17901,15000000.0
2006-02-02 05:54:00,6.18041,6.18066,6.17977,6.18024,7000000.0
2006-02-02 05:55:00,6.17912,6.18008,6.179,6.17973,12000000.0
2006-02-02 05:56:00,6.17975,6.17975,6.17873,6.17873,16000000.0
2006-02-02 05:57:00,6.17869,6.17869,6.17841,6.17853,11000000.0
2006-02-02 05:58:00,6.17902,6.18027,6.17902,6.17953,22000000.0
2006-02-02 05:59:00,6.17991,6.17993,6.17895,6.17928,9000000.0
2006-02-02 06:00:00,6.17958,6.18164,6.17958,6.18079,17000000.0
2006-02-02 06:01:00,6.18077,6.18077,6.17888,6.17901,18000000.0
2006-02-02 06:02:00,6.17923,6.18064,6.17903,6.18064,18000000.0
2006-02-02 06:03:00,6.17899,6.17935,6.17898,6.17906,16000000.0
2006-02-02 06:04:00,6.17923,6.18038,6.17916,6.17973,8000000.0
2006-02-02 06:05:00,6.179,6.18007,6.17877,6.17953,10000000.0
2006-02-02 06:06:00,6.17936,6.18075,6.17936,6.1801,27000000.0
2006-02-02 06:07:00,6.17965,6.17987,6.17893,6.17907,17000000.0
2006-02-02 06:08:00,6.17954,6.18087,6.17954,6.18019,14000000.0
2006-02-02 06:09:00,6.1797,6.18061,6.17933,6.18015,13000000.0
2006-02-02 06:10:00,6.17979,6.17979,6.17927,6.17957,14000000.0
2006-02-02 06:11:00,6.17974,6.18084,6.17974,6.18033,16000000.0
2006-02-02 06:12:00,6.18107,6.18323,6.18032,6.18162,17000000.0
2006-02-02 06:13:00,6.18234,6.18372,6.18164,6.1824,14000000.0
2006-02-02 06:14:00,6.18106,6.1822,6.18031,6.18031,12000000.0
2006-02-02 06:15:00,6.18027,6.18198,6.18027,6.18086,13000000.0
2006-02-02 06:16:00,6.18033,6.18218,6.18031,6.18159,14000000.0
2006-02-02 06:17:00,6.18037,6.18117,6.18037,6.18096,11000000.0
2006-02-02 06:18:00,6.18078,6.1813,6.18015,6.18071,12000000.0
2006-02-02 06:19:00,6.18129,6.18133,6.18039,6.18104,19000000.0
2006-02-02 06:20:00,6.18121,6.18213,6.18121,6.18213,11000000.0
2006-02-02 06:21:00,6.1829,6.18358,6.18117,6.1817,9000000.0
2006-02-02 06:22:00,6.18139,6.18241,6.18118,6.18199,22000000.0
2006-02-02 06:23:00,6.18236,6.18389,6.18236,6.18336,18000000.0
2006-02-02 06:24:00,6.18394,6.18608,6.18373,6.18532,8000000.0
2006-02-02 06:25:00,6.18553,6.18553,6.18326,6.18326,9000000.0
2006-02-02 06:26:00,6.18341,6.18369,6.18239,6.18305,13000000.0
2006-02-02 06:27:00,6.18346,6.18419,6.18273,6.18419,15000000.0
2006-02-02 06:28:00,6.18354,6.18361,6.18219,6.18298,18000000.0
2006-02-02 06:29:00,6.18293,6.18415,6.18219,6.18396,16000000.0
2006-02-02 06:30:00,6.18359,6.18598,6.18336,6.18572,10000000.0
2006-02-02 06:31:00,6.18467,6.18467,6.18317,6.18361,13000000.0
2006-02-02 06:32:00,6.18356,6.18384,6.18281,6.18303,10000000.0
2006-02-02 06:33:00,6.18401,6.18433,6.18298,6.18433,10000000.0
2006-02-02 06:34:00,6.18415,6.18447,6.18287,6.18408,15000000.0
2006-02-02 06:35:00,6.18478,6.18492,6.18378,6.18396,13000000.0
2006-02-02 06:36:00,6.18456,6.18511,6.18268,6.18467,23000000.0
2006-02-02 06:37:00,6.1834,6.1834,6.18217,6.18266,11000000.0
2006-02-02 06:38:00,6.18327,6.18404,6.18303,6.18361,17000000.0
2006-02-02 06:39:00,6.18343,6.18416,6.18306,6.18392,8000000.0
2006-02-02 06:40:00,6.18407,6.18413,6.18389,6.18405,15000000.0
2006-02-02 06:41:00,6.18424,6.18424,6.18129,6.18261,15000000.0
2006-02-02 06:42:00,6.18332,6.18332,6.18164,6.18164,16000000.0
2006-02-02 06:43:00,6.18123,6.18273,6.18123,6.18273,12000000.0
2006-02-02 06:44:00,6.18226,6.18332,6.18203,6.18244,13000000.0
2006-02-02 06:45:00,6.18265,6.1836,6.18181,6.18199,14000000.0
2006-02-02 06:46:00,6.18227,6.18301,6.18153,6.18221,12000000.0
2006-02-02 06:47:00,6.18186,6.18288,6.18186,6.18218,11000000.0
2006-02-02 06:48:00,6.18314,6.18441,6.18247,6.18441,15000000.0
2006-02-02 06:49:00,6.18386,6.18413,6.18192,6.18343,17000000.0
2006-02-02 06:50:00,6.18343,6.18343,6.1823,6.1823,13000000.0
2006-02-02 06:51:00,6.1823,6.18389,6.1823,6.1837,8000000.0
2006-02-02 06:52:00,6.18417,6.18462,6.18303,6.18319,14000000.0
2006-02-02 06:53:00,6.18368,6.18427,6.18316,6.18324,13000000.0
2006-02-02 06:54:00,6.18312,6.18536,6.18312,6.1845,8000000.0
2006-02-02 06:55:00,6.18356,6.18476,6.18319,6.18322,10000000.0
2006-02-02 06:56:00,6.18313,6.18407,6.18313,6.18364,11000000.0
2006-02-02 06:57:00,6.18353,6.18469,6.18297,6.18347,17000000.0
2006-02-02 06:58:00,6.18391,6.18417,6.18286,6.18344,12000000.0
2006-02-02 06:59:00,6.1827,6.18434,6.1827,6.18433,14000000.0
2006-02-02 07:00:00,6.18291,6.18344,6.18201,6.18325,11000000.0
2006-02-02 07:01:00,6.18233,6.18233,6.18108,6.18151,10000000.0
2006-02-02 07:02:00,6.18143,6.18256,6.18084,6.18256,14000000.0
2006-02-02 07:03:00,6.18245,6.18258,6.18163,6.18194,7000000.0
2006-02-02 07:04:00,6.18198,6.18248,6.18074,6.18125,16000000.0
2006-02-02 07:05:00,6.18111,6.18241,6.18061,6.18241,15000000.0
2006-02-02 07:06:00,6.18078,6.18164,6.18042,6.18159,16000000.0
2006-02-02 07:07:00,6.18089,6.1821,6.18068,6.1807,12000000.0
2006-02-02 07:08:00,6.18123,6.18254,6.18123,6.18254,8000000.0
2006-02-02 07:09:00,6.18163,6.18227,6.18158,6.18192,8000000.0
2006-02-02 07:10:00,6.18208,6.18208,6.18146,6.18146,16000000.0
2006-02-02 07:11:00,6.18189,6.18281,6.18178,6.18178,17000000.0
2006-02-02 07:12:00,6.18263,6.18288,6.18193,6.18193,20000000.0
2006-02-02 07:13:00,6.18074,6.18154,6.18047,6.18072,18000000.0
2006-02-02 07:14:00,6.18059,6.18195,6.18054,6.18054,11000000.0
2006-02-02 07:15:00,6.18048,6.18191,6.18048,6.18082,18000000.0
2006-02-02 07:16:00,6.18096,6.18128,6.18096,6.18107,18000000.0
2006-02-02 07:17:00,6.18089,6.18116,6.18085,6.18111,12000000.0
2006-02-02 07:18:00,6.18111,6.18234,6.18044,6.18044,18000000.0
2006-02-02 07:19:00,6.18023,6.18127,6.18023,6.18049,14000000.0
2006-02-02 07:20:00,6.18113,6.18255,6.18078,6.18197,18000000.0
2006-02-02 07:21:00,6.1823,6.18328,6.18157,6.18227,13000000.0
2006-02-02 07:22:00,6.18167,6.18186,6.18097,6.18106,14000000.0
2006-02-02 07:23:00,6.18125,6.18202,6.1809,6.18175,15000000.0
2006-02-02 07:24:00,6.18196,6.18327,6.18183,6.18327,16000000.0
2006-02-02 07:25:00,6.18304,6.18304,6.18126,6.18155,15000000.0
2006-02-02 07:26:00,6.18194,6.18252,6.18085,6.18202,13000000.0
2006-02-02 07:27:00,6.18159,6.18187,6.18095,6.18103,12000000.0
2006-02-02 07:28:00,6.1807,6.18076,6.18049,6.18049,22000000.0
2006-02-02 07:29:00,6.18063,6.18229,6.18063,6.1811,16000000.0
2006-02-02 07:30:00,6.18053,6.18077,6.18042,6.18061,14000000.0
2006-02-02 07:31:00,6.18037,6.18187,6.18037,6.18177,13000000.0
2006-02-02 07:32:00,6.18235,6.18352,6.18235,6.18352,9000000.0
2006-02-02 07:33:00,6.1834,6.18411,6.18264,6.18283,7000000.0
2006-02-02 07:34:00,6.1848,6.18632,6.18466,6.1854,18000000.0
2006-02-02 07:35:00,6.18556,6.1861,6.18457,6.18457,9000000.0
2006-02-02 07:36:00,6.1841,6.1851,6.18326,6.18326,13000000.0
2006-02-02 07:37:00,6.18311,6.18475,6.18311,6.18334,11000000.0
2006-02-02 07:38:00,6.18341,6.1844,6.18341,6.1844,11000000.0
2006-02-02 07:39:00,6.18559,6.18602,6.18396,6.1844,19000000.0
2006-02-02 07:40:00,6.18491,6.18557,6.18437,6.18437,11000000.0
2006-02-02 07:41:00,6.18439,6.18529,6.18439,6.18512,7000000.0
2006-02-02 07:42:00,6.18556,6.18625,6.18479,6.18537,13000000.0
2006-02-02 07:43:00,6.18473,6.18651,6.18473,6.18636,14000000.0
2006-02-02 07:44:00,6.18683,6.18811,6.18607,6.18811,10000000.0
2006-02-02 07:45:00,6.18821,6.18974,6.18774,6.18974,8000000.0
2006-02-02 07:46:00,6.18837,6.19038,6.18816,6.19038,13000000.0
2006-02-02 07:47:00,6.19099,6.19579,6.19075,6.19357,15000000.0
2006-02-02 07:48:00,6.19486,6.19756,6.194,6.19756,13000000.0
2006-02-02 07:49:00,6.19634,6.19792,6.19609,6.19734,10000000.0
2006-02-02 07:50:00,6.19793,6.19793,6.19573,6.197,17000000.0
2006-02-02 07:51:00,6.19736,6.19789,6.19665,6.19728,16000000.0
2006-02-02 07:52:00,6.19697,6.19724,6.19522,6.19615,13000000.0
2006-02-02 07:53:00,6.19663,6.19663,6.19375,6.1945,10000000.0
2006-02-02 07:54:00,6.19466,6.19495,6.19353,6.19473,11000000.0
2006-02-02 07:55:00,6.19338,6.19553,6.19338,6.19553,12000000.0
2006-02-02 07:56:00,6.1947,6.19504,6.19418,6.19457,13000000.0
2006-02-02 07:57:00,6.1948,6.19521,6.19374,6.19375,8000000.0
2006-02-02 07:58:00,6.19391,6.19453,6.19314,6.19358,14000000.0
2006-02-02 07:59:00,6.19242,6.19358,6.19206,6.19318,15000000.0
2006-02-02 08:00:00,6.19242,6.19418,6.1924,6.19261,10000000.0
2006-02-02 08:01:00,6.19334,6.19334,6.19098,6.19098,13000000.0
2006-02-02 08:02:00,6.19131,6.19325,6.19131,6.19232,14000000.0
2006-02-02 08:03:00,6.1923,6.19288,6.19139,6.19278,12000000.0
2006-02-02 08:04:00,6.1919,6.19396,6.1919,6.19391,16000000.0
2006-02-02 08:05:00,6.19318,6.19362,6.19177,6.19276,14000000.0
2006-02-02 08:06:00,6.1933,6.19424,6.19239,6.19389,19000000.0
2006-02-02 08:07:00,6.19369,6.19371,6.19284,6.19371,19000000.0
2006-02-02 08:08:00,6.19303,6.19405,6.19291,6.19405,11000000.0
2006-02-02 08:09:00,6.19375,6.19375,6.19233,6.19255,10000000.0
2006-02-02 08:10:00,6.19166,6.19285,6.19122,6.19217,16000000.0
2006-02-02 08:11:00,6.19107,6.19266,6.19107,6.19155,9000000.0
2006-02-02 08:12:00,6.1917,6.19245,6.19153,6.19213,10000000.0
2006-02-02 08:13:00,6.19218,6.19276,6.19182,6.19198,11000000.0
2006-02-02 08:14:00,6.19214,6.19313,6.19154,6.19189,12000000.0
2006-02-02 08:15:00,6.1918,6.19243,6.19121,6.19171,15000000.0
2006-02-02 08:16:00,6.19221,6.19248,6.19117,6.1919,14000000.0
2006-02-02 08:17:00,6.1919,6.19237,6.1913,6.19235,10000000.0
2006-02-02 08:18:00,6.1924,6.19254,6.19227,6.19234,9000000.0
2006-02-02 08:19:00,6.19213,6.19363,6.19213,6.19296,11000000.0
2006-02-02 08:20:00,6.19342,6.19405,6.19288,6.19305,11000000.0
2006-02-02 08:21:00,6.19342,6.19431,6.19329,6.1935,20000000.0
2006-02-02 08:22:00,6.19374,6.19374,6.19273,6.19321,8000000.0
2006-02-02 08:23:00,6.19292,6.19392,6.1923,6.1923,12000000.0
2006-02-02 08:24:00,6.1919,6.19348,6.1919,6.19306,13000000.0
2006-02-02 08:25:00,6.1936,6.19402,6.19274,6.19358,12000000.0
2006-02-02 08:26:00,6.19316,6.19372,6.19224,6.19301,13000000.0
2006-02-02 08:27:00,6.19335,6.19397,6.19232,6.19366,11000000.0
2006-02-02 08:28:00,6.19275,6.19275,6.19058,6.1906,8000000.0
2006-02-02 08:29:00,6.19055,6.19218,6.19013,6.19179,12000000.0
2006-02-02 08:30:00,6.19295,6.19302,6.19138,6.19138,11000000.0
2006-02-02 08:31:00,6.19199,6.19199,6.19089,6.19112,10000000.0
2006-02-02 08:32:00,6.19149,6.19225,6.19103,6.19221,13000000.0
2006-02-02 08:33:00,6.19299,6.19321,6.19209,6.19265,11000000.0
2006-02-02 08:34:00,6.19185,6.19228,6.19119,6.19153,17000000.0
2006-02-02 08:35:00,6.19218,6.19332,6.19218,6.19222,11000000.0
2006-02-02 08:36:00,6.19202,6.19223,6.19144,6.19176,10000000.0
2006-02-02 08:37:00,6.19211,6.19365,6.192,6.19266,9000000.0
2006-02-02 08:38:00,6.19314,6.19331,6.19217,6.19331,18000000.0
2006-02-02 08:39:00,6.19297,6.19332,6.19234,6.19327,8000000.0
2006-02-02 08:40:00,6.19261,6.19377,6.19225,6.19377,7000000.0
2006-02-02 08:41:00,6.19232,6.19326,6.1916,6.1927,16000000.0
2006-02-02 08:42:00,6.19287,6.19374,6.19207,6.19239,14000000.0
2006-02-02 08:43:00,6.19186,6.19259,6.19133,6.19133,12000000.0
2006-02-02 08:44:00,6.19167,6.19305,6.19167,6.19226,9000000.0
2006-02-02 08:45:00,6.19213,6.19271,6.19145,6.19195,18000000.0
2006-02-02 08:46:00,6.19187,6.19268,6.19111,6.19111,14000000.0
2006-02-02 08:47:00,6.19151,6.19288,6.19151,6.19288,18000000.0
2006-02-02 08:48:00,6.19187,6.19359,6.19187,6.19306,12000000.0
2006-02-02 08:49:00,6.19278,6.19279,6.19159,6.19166,14000000.0
2006-02-02 08:50:00,6.19148,6.1919,6.18992,6.18992,16000000.0
2006-02-02 08:51:00,6.19012,6.19135,6.19012,6.19104,21000000.0
2006-02-02 08:52:00,6.19006,6.19082,6.18976,6.1908,20000000.0
2006-02-02 08:53:00,6.18993,6.19061,6.18959,6.1901,7000000.0
2006-02-02 08:54:00,6.18988,6.18988,6.18818,6.18818,17000000.0
2006-02-02 08:55:00,6.18776,6.18844,6.18731,6.18794,12000000.0
2006-02-02 08:56:00,6.18824,6.18908,6.18758,6.18838,17000000.0
2006-02-02 08:57:00,6.18861,6.18917,6.18782,6.18866,16000000.0
2006-02-02 08:58:00,6.18821,6.18863,6.18678,6.18678,12000000.0
2006-02-02 08:59:00,6.1882,6.1882,6.18665,6.18759,13000000.0
2006-02-02 09:00:00,6.18549,6.18749,6.18549,6.18749,17000000.0
2006-02-02 09:01:00,6.1868,6.18796,6.1863,6.18796,13000000.0
2006-02-02 09:02:00,6.18681,6.18681,6.18572,6.18631,8000000.0
2006-02-02 09:03:00,6.18754,6.18973,6.18579,6.18699,16000000.0
2006-02-02 09:04:00,6.18647,6.18713,6.18604,6.18624,8000000.0
2006-02-02 09:05:00,6.18624,6.18638,6.18483,6.18529,11000000.0
2006-02-02 09:06:00,6.18495,6.18595,6.1847,6.18593,10000000.0
2006-02-02 09:07:00,6.18546,6.18669,6.18535,6.18618,10000000.0
2006-02-02 09:08:00,6.18538,6.18569,6.18394,6.18449,19000000.0
2006-02-02 09:09:00,6.18409,6.18554,6.18378,6.18378,16000000.0
2006-02-02 09:10:00,6.18384,6.18563,6.18384,6.18513,8000000.0
2006-02-02 09:11:00,6.18559,6.18572,6.18427,6.18548,11000000.0
2006-02-02 09:12:00,6.18476,6.18544,6.18413,6.18423,16000000.0
2006-02-02 09:13:00,6.18448,6.18616,6.18448,6.18587,15000000.0
2006-02-02 09:14:00,6.18593,6.1861,6.18463,6.18463,17000000.0
2006-02-02 09:15:00,6.18436,6.18452,6.1827,6.18363,12000000.0
2006-02-02 09:16:00,6.18423,6.18438,6.18341,6.18374,14000000.0
2006-02-02 09:17:00,6.18503,6.18579,6.18428,6.18498,14000000.0
2006-02-02 09:18:00,6.18498,6.18523,6.18426,6.18512,18000000.0
2006-02-02 09:19:00,6.18615,6.18714,6.18589,6.18714,14000000.0
2006-02-02 09:20:00,6.18689,6.1873,6.18652,6.18685,18000000.0
2006-02-02 09:21:00,6.18689,6.18777,6.18638,6.18777,17000000.0
2006-02-02 09:22:00,6.18773,6.18928,6.18773,6.18834,13000000.0
2006-02-02 09:23:00,6.18817,6.18817,6.18601,6.18715,12000000.0
2006-02-02 09:24:00,6.1871,6.188,6.1866,6.18798,14000000.0
2006-02-02 09:25:00,6.18804,6.18804,6.187,6.187,9000000.0
2006-02-02 09:26:00,6.18702,6.18813,6.18702,6.18798,13000000.0
2006-02-02 09:27:00,6.18789,6.18856,6.18681,6.18829,13000000.0
2006-02-02 09:28:00,6.18738,6.18813,6.18674,6.18745,19000000.0
2006-02-02 09:29:00,6.18813,6.18901,6.18722,6.18779,14000000.0
2006-02-02 09:30:00,6.18678,6.18859,6.18659,6.18699,15000000.0
2006-02-02 09:31:00,6.18535,6.1868,6.18535,6.18635,11000000.0
2006-02-02 09:32:00,6.18614,6.18707,6.18568,6.18662,16000000.0
2006-02-02 09:33:00,6.18693,6.1872,6.18542,6.18684,9000000.0
2006-02-02 09:34:00,6.18669,6.18771,6.18615,6.18771,18000000.0
2006-02-02 09:35:00,6.18701,6.18772,6.18628,6.18669,14000000.0
2006-02-02 09:36:00,6.18716,6.18796,6.18706,6.18712,16000000.0
2006-02-02 09:37:00,6.18551,6.18671,6.18551,6.18564,20000000.0
2006-02-02 09:38:00,6.1851,6.18728,6.18475,6.18622,19000000.0
2006-02-02 09:39:00,6.18532,6.18675,6.18532,6.18675,16000000.0
2006-02-02 09:40:00,6.18581,6.1869,6.18545,6.18617,12000000.0
2006-02-02 09:41:00,6.18556,6.18709,6.18556,6.18622,18000000.0
2006-02-02 09:42:00,6.18602,6.18614,6.18482,6.18553,16000000.0
2006-02-02 09:43:00,6.1851,6.18654,6.18493,6.18553,15000000.0
2006-02-02 09:44:00,6.18458,6.18662,6.18458,6.18578,13000000.0
2006-02-02 09:45:00,6.18487,6.18639,6.18487,6.1859,13000000.0
2006-02-02 09:46:00,6.18572,6.18601,6.18459,6.18461,17000000.0
2006-02-02 09:47:00,6.18354,6.18527,6.18327,6.18517,13000000.0
2006-02-02 09:48:00,6.18492,6.18549,6.18382,6.18475,16000000.0
2006-02-02 09:49:00,6.18375,6.1851,6.18364,6.18408,17000000.0
2006-02-02 09:50:00,6.18427,6.18595,6.18388,6.18538,12000000.0
2006-02-02 09:51:00,6.18588,6.18623,6.18451,6.18485,16000000.0
2006-02-02 09:52:00,6.18554,6.18626,6.18472,6.18608,16000000.0
2006-02-02 09:53:00,6.18577,6.18577,6.18438,6.18442,15000000.0
2006-02-02 09:54:00,6.18489,6.18576,6.18431,6.18501,15000000.0
2006-02-02 09:55:00,6.18494,6.18599,6.18494,6.18547,15000000.0
2006-02-02 09:56:00,6.18497,6.18622,6.18497,6.18506,17000000.0
2006-02-02 09:57:00,6.18485,6.18521,6.18416,6.18471,12000000.0
2006-02-02 09:58:00,6.18393,6.18565,6.18346,6.18366,14000000.0
2006-02-02 09:59:00,6.18452,6.18452,6.18136,6.18288,10000000.0
2006-02-02 10:00:00,6.18187,6.18187,6.18038,6.18147,11000000.0
2006-02-02 10:01:00,6.18052,6.18144,6.17972,6.18078,24000000.0
2006-02-02 10:02:00,6.17975,6.18097,6.17956,6.18034,14000000.0
2006-02-02 10:03:00,6.17987,6.18108,6.17884,6.18108,16000000.0
2006-02-02 10:04:00,6.18073,6.18201,6.18023,6.18201,10000000.0
2006-02-02 10:05:00,6.18071,6.18202,6.18071,6.18193,10000000.0
2006-02-02 10:06:00,6.18042,6.18188,6.18042,6.18188,9000000.0
2006-02-02 10:07:00,6.18153,6.18162,6.18054,6.18096,11000000.0
2006-02-02 10:08:00,6.1815,6.18258,6.18117,6.18159,9000000.0
2006-02-02 10:09:00,6.18101,6.18115,6.1801,6.1801,11000000.0
2006-02-02 10:10:00,6.17883,6.18088,6.17883,6.18057,15000000.0
2006-02-02 10:11:00,6.17987,6.18261,6.17987,6.18244,16000000.0
2006-02-02 10:12:00,6.18253,6.18271,6.18139,6.1824,19000000.0
2006-02-02 10:13:00,6.18306,6.18349,6.18264,6.18323,9000000.0
2006-02-02 10:14:00,6.1829,6.18405,6.18239,6.18405,11000000.0
2006-02-02 10:15:00,6.18436,6.18436,6.18297,6.18346,8000000.0
2006-02-02 10:16:00,6.18454,6.18575,6.18399,6.18575,17000000.0
2006-02-02 10:17:00,6.18549,6.18577,6.18348,6.18389,16000000.0
2006-02-02 10:18:00,6.18341,6.18517,6.18341,6.18403,16000000.0
2006-02-02 10:19:00,6.18344,6.18485,6.18328,6.1843,17000000.0
2006-02-02 10:20:00,6.18536,6.18582,6.18502,6.18515,16000000.0
2006-02-02 10:21:00,6.18445,6.1851,6.18367,6.18487,7000000.0
2006-02-02 10:22:00,6.18342,6.1844,6.18291,6.18437,10000000.0
2006-02-02 10:23:00,6.18337,6.18392,6.18268,6.18268,14000000.0
2006-02-02 10:24:00,6.18363,6.1841,6.18293,6.18293,13000000.0
2006-02-02 10:25:00,6.18197,6.18326,6.18163,6.18311,12000000.0
2006-02-02 10:26:00,6.18271,6.18344,6.18235,6.1832,11000000.0
2006-02-02 10:27:00,6.18338,6.18355,6.18231,6.18324,13000000.0
2006-02-02 10:28:00,6.1833,6.18364,6.18206,6.18307,13000000.0
2006-02-02 10:29:00,6.18342,6.18385,6.18282,6.18341,11000000.0
2006-02-02 10:30:00,6.18342,6.18372,6.18258,6.18338,9000000.0
2006-02-02 10:31:00,6.18347,6.1842,6.18295,6.18361,16000000.0
2006-02-02 10:32:00,6.18324,6.18409,6.18324,6.18343,9000000.0
2006-02-02 10:33:00,6.18367,6.18447,6.1836,6.18447,12000000.0
2006-02-02 10:34:00,6.1848,6.18626,6.1848,6.18626,11000000.0
2006-02-02 10:35:00,6.18617,6.18634,6.1848,6.18607,17000000.0
2006-02-02 10:36:00,6.18619,6.18709,6.18572,6.18635,10000000.0
2006-02-02 10:37:00,6.18672,6.18806,6.18672,6.18751,15000000.0
2006-02-02 10:38:00,6.18735,6.18858,6.18661,6.18733,17000000.0
2006-02-02 10:39:00,6.18742,6.18844,6.18687,6.18793,13000000.0
2006-02-02 10:40:00,6.18827,6.18827,6.18709,6.18804,10000000.0
2006-02-02 10:41:00,6.18934,6.18934,6.18808,6.18901,15000000.0
2006-02-02 10:42:00,6.18853,6.18887,6.18738,6.18846,12000000.0
2006-02-02 10:43:00,6.18909,6.18932,6.18786,6.1891,13000000.0
2006-02-02 10:44:00,6.18892,6.19012,6.18824,6.18956,12000000.0
2006-02-02 10:45:00,6.19033,6.19153,6.18989,6.19153,13000000.0
2006-02-02 10:46:00,6.19099,6.19179,6.19004,6.19031,13000000.0
2006-02-02 10:47:00,6.19098,6.19137,6.18967,6.18992,7000000.0
2006-02-02 10:48:00,6.18933,6.19015,6.18874,6.18963,12000000.0
2006-02-02 10:49:00,6.18987,6.19042,6.18969,6.19002,10000000.0
2006-02-02 10:50:00,6.18967,6.19008,6.18883,6.18904,14000000.0
2006-02-02 10:51:00,6.18958,6.1898,6.18832,6.18899,11000000.0
2006-02-02 10:52:00,6.18904,6.18905,6.18697,6.18792,20000000.0
2006-02-02 10:53:00,6.18681,6.18878,6.18675,6.18878,9000000.0
2006-02-02 10:54:00,6.18895,6.18895,6.1876,6.18864,18000000.0
2006-02-02 10:55:00,6.1894,6.19046,6.18715,6.18715,10000000.0
2006-02-02 10:56:00,6.18829,6.18832,6.18751,6.18812,11000000.0
2006-02-02 10:57:00,6.18724,6.18785,6.18659,6.1874,8000000.0
2006-02-02 10:58:00,6.18819,6.18913,6.18796,6.18913,10000000.0
2006-02-02 10:59:00,6.18873,6.18994,6.18704,6.18994,10000000.0
2006-02-02 11:00:00,6.18979,6.19045,6.18935,6.18986,15000000.0
2006-02-02 11:01:00,6.18991,6.19023,6.18772,6.18891,12000000.0
2006-02-02 11:02:00,6.18811,6.18895,6.18798,6.18864,8000000.0
2006-02-02 11:03:00,6.18867,6.18882,6.18778,6.18778,11000000.0
2006-02-02 11:04:00,6.18791,6.18973,6.18778,6.18896,15000000.0
2006-02-02 11:05:00,6.18845,6.18894,6.1874,6.1887,17000000.0
2006-02-02 11:06:00,6.18857,6.18876,6.18713,6.18844,12000000.0
2006-02-02 11:07:00,6.18826,6.18837,6.18745,6.18766,11000000.0
2006-02-02 11:08:00,6.18771,6.188,6.18688,6.18784,22000000.0
2006-02-02 11:09:00,6.18843,6.18843,6.18601,6.18601,9000000.0
2006-02-02 11:10:00,6.1864,6.1881,6.1864,6.18732,16000000.0
2006-02-02 11:11:00,6.18699,6.18749,6.18637,6.18687,7000000.0
2006-02-02 11:12:00,6.18606,6.18643,6.18512,6.18607,15000000.0
2006-02-02 11:13:00,6.18643,6.18656,6.18575,6.18609,11000000.0
2006-02-02 11:14:00,6.18563,6.18582,6.18473,6.18498,18000000.0
2006-02-02 11:15:00,6.18545,6.1865,6.1854,6.1854,11000000.0
2006-02-02 11:16:00,6.18593,6.18647,6.18509,6.18545,13000000.0
2006-02-02 11:17:00,6.18632,6.18666,6.18529,6.18596,13000000.0
2006-02-02 11:18:00,6.18626,6.18627,6.18486,6.18535,9000000.0
2006-02-02 11:19:00,6.18529,6.18553,6.18416,6.18416,17000000.0
2006-02-02 11:20:00,6.18418,6.18565,6.18415,6.18525,14000000.0
2006-02-02 11:21:00,6.18515,6.18593,6.18441,6.18551,14000000.0
2006-02-02 11:22:00,6.1862,6.18642,6.185,6.18597,22000000.0
2006-02-02 11:23:00,6.18602,6.18634,6.18496,6.18634,8000000.0
2006-02-02 11:24:00,6.18587,6.1859,6.184,6.18536,18000000.0
2006-02-02 11:25:00,6.18442,6.18551,6.18379,6.18492,9000000.0
2006-02-02 11:26:00,6.18485,6.18491,6.18254,6.18362,15000000.0
2006-02-02 11:27:00,6.18356,6.18404,6.183,6.18375,10000000.0
2006-02-02 11:28:00,6.18404,6.18459,6.18342,6.18392,13000000.0
2006-02-02 11:29:00,6.18353,6.18399,6.18287,6.18315,17000000.0
2006-02-02 11:30:00,6.18321,6.18372,6.18218,6.18256,13000000.0
2006-02-02 11:31:00,6.18383,6.18426,6.18292,6.18292,12000000.0
2006-02-02 11:32:00,6.18188,6.18321,6.18188,6.18287,20000000.0
2006-02-02 11:33:00,6.18343,6.18364,6.18204,6.18343,16000000.0
2006-02-02 11:34:00,6.18373,6.18373,6.18279,6.18311,13000000.0
2006-02-02 11:35:00,6.18299,6.18433,6.18292,6.18403,14000000.0
2006-02-02 11:36:00,6.18484,6.18504,6.18427,6.18473,11000000.0
2006-02-02 11:37:00,6.18479,6.18532,6.18477,6.18477,16000000.0
2006-02-02 11:38:00,6.18491,6.18524,6.18351,6.18423,8000000.0
2006-02-02 11:39:00,6.18416,6.1848,6.18414,6.18466,11000000.0
2006-02-02 11:40:00,6.18481,6.18528,6.18431,6.18517,12000000.0
2006-02-02 11:41:00,6.1846,6.1852,6.18427,6.1852,10000000.0
2006-02-02 11:42:00,6.18463,6.18472,6.18366,6.18424,10000000.0
2006-02-02 11:43:00,6.18456,6.18572,6.18384,6.18572,17000000.0
2006-02-02 11:44:00,6.18524,6.18524,6.18426,6.18467,15000000.0
2006-02-02 11:45:00,6.18472,6.18511,6.18354,6.18399,16000000.0
2006-02-02 11:46:00,6.18439,6.18484,6.18361,6.18361,7000000.0
2006-02-02 11:47:00,6.18369,6.18451,6.18359,6.18448,16000000.0
2006-02-02 11:48:00,6.18421,6.18424,6.18266,6.18302,13000000.0
2006-02-02 11:49:00,6.18426,6.18506,6.184,6.18482,10000000.0
2006-02-02 11:50:00,6.18449,6.18449,6.18346,6.18399,12000000.0
2006-02-02 11:51:00,6.18396,6.18707,6.18303,6.18352,14000000.0
2006-02-02 11:52:00,6.18251,6.18284,6.18162,6.18162,18000000.0
2006-02-02 11:53:00,6.1817,6.18235,6.18064,6.18093,16000000.0
2006-02-02 11:54:00,6.18156,6.18193,6.18038,6.18038,8000000.0
2006-02-02 11:55:00,6.18076,6.18128,6.18047,6.181,8000000.0
2006-02-02 11:56:00,6.18025,6.1807,6.17972,6.17973,8000000.0
2006-02-02 11:57:00,6.17986,6.18095,6.17986,6.18095,11000000.0
2006-02-02 11:58:00,6.18081,6.18151,6.18015,6.18114,14000000.0
2006-02-02 11:59:00,6.18133,6.18133,6.17982,6.17982,11000000.0
2006-02-02 12:00:00,6.17856,6.1808,6.17856,6.17978,15000000.0
2006-02-02 12:01:00,6.17969,6.18127,6.17894,6.17988,13000000.0
2006-02-02 12:02:00,6.17957,6.18131,6.17954,6.18053,15000000.0
2006-02-02 12:03:00,6.18004,6.18104,6.17938,6.17938,11000000.0
2006-02-02 12:04:00,6.18033,6.18064,6.18007,6.18046,9000000.0
2006-02-02 12:05:00,6.17976,6.17976,6.1791,6.17943,9000000.0
2006-02-02 12:06:00,6.17903,6.18,6.17762,6.17889,15000000.0
2006-02-02 12:07:00,6.17892,6.18059,6.1782,6.17898,11000000.0
2006-02-02 12:08:00,6.17805,6.17872,6.17759,6.17822,8000000.0
2006-02-02 12:09:00,6.17828,6.18019,6.17828,6.18008,18000000.0
2006-02-02 12:10:00,6.18039,6.18094,6.17996,6.18062,14000000.0
2006-02-02 12:11:00,6.17983,6.18062,6.17929,6.17944,9000000.0
2006-02-02 12:12:00,6.17969,6.18127,6.17969,6.18087,18000000.0
2006-02-02 12:13:00,6.18038,6.18038,6.17915,6.17915,12000000.0
2006-02-02 12:14:00,6.17872,6.18074,6.17872,6.17978,10000000.0
2006-02-02 12:15:00,6.17984,6.18065,6.17978,6.17978,8000000.0
2006-02-02 12:16:00,6.1802,6.18083,6.17907,6.17922,14000000.0
2006-02-02 12:17:00,6.18106,6.18137,6.18089,6.18104,13000000.0
2006-02-02 12:18:00,6.18078,6.18078,6.17779,6.18063,10000000.0
2006-02-02 12:19:00,6.18038,6.18116,6.18001,6.18074,11000000.0
2006-02-02 12:20:00,6.18038,6.18116,6.17991,6.18087,8000000.0
2006-02-02 12:21:00,6.18011,6.18138,6.17975,6.17999,20000000.0
2006-02-02 12:22:00,6.18072,6.18072,6.17911,6.18047,14000000.0
2006-02-02 12:23:00,6.1807,6.18085,6.18025,6.18025,11000000.0
2006-02-02 12:24:00,6.17991,6.18095,6.1794,6.17999,17000000.0
2006-02-02 12:25:00,6.18005,6.18116,6.18005,6.18116,12000000.0
2006-02-02 12:26:00,6.1818,6.1818,6.18083,6.18123,7000000.0
2006-02-02 12:27:00,6.18126,6.18219,6.18095,6.18206,7000000.0
2006-02-02 12:28:00,6.18193,6.18193,6.18052,6.18168,19000000.0
2006-02-02 12:29:00,6.18173,6.18223,6.18042,6.18178,12000000.0
2006-02-02 12:30:00,6.18109,6.18109,6.17967,6.18023,10000000.0
2006-02-02 12:31:00,6.17983,6.18043,6.1781,6.1801,12000000.0
2006-02-02 12:32:00,6.17967,6.17987,6.17883,6.17894,12000000.0
2006-02-02 12:33:00,6.17901,6.17984,6.17757,6.17805,15000000.0
2006-02-02 12:34:00,6.17833,6.17875,6.17693,6.17831,12000000.0
2006-02-02 12:35:00,6.17838,6.17907,6.17786,6.17829,12000000.0
2006-02-02 12:36:00,6.17832,6.17908,6.17724,6.17838,15000000.0
2006-02-02 12:37:00,6.17915,6.17918,6.17894,6.17917,8000000.0
2006-02-02 12:38:00,6.17866,6.17947,6.17842,6.17947,15000000.0
2006-02-02 12:39:00,6.17944,6.1798,6.17865,6.17969,14000000.0
2006-02-02 12:40:00,6.17994,6.18051,6.17872,6.18034,18000000.0
2006-02-02 12:41:00,6.17971,6.18021,6.17948,6.17987,11000000.0
2006-02-02 12:42:00,6.17995,6.18111,6.17938,6.17938,17000000.0
2006-02-02 12:43:00,6.17938,6.18037,6.17895,6.18013,11000000.0
2006-02-02 12:44:00,6.17993,6.18053,6.17852,6.17876,13000000.0
2006-02-02 12:45:00,6.17862,6.18001,6.17862,6.17947,10000000.0
2006-02-02 12:46:00,6.17977,6.17984,6.17829,6.1792,20000000.0
2006-02-02 12:47:00,6.17844,6.17936,6.17774,6.17774,10000000.0
2006-02-02 12:48:00,6.17766,6.17905,6.17723,6.17828,10000000.0
2006-02-02 12:49:00,6.1793,6.17943,6.17771,6.17771,15000000.0
2006-02-02 12:50:00,6.17765,6.17907,6.17765,6.17827,14000000.0
2006-02-02 12:51:00,6.1787,6.17908,6.17785,6.17862,14000000.0
2006-02-02 12:52:00,6.17889,6.17964,6.17875,6.17936,9000000.0
2006-02-02 12:53:00,6.17897,6.17919,6.17852,6.17853,9000000.0
2006-02-02 12:54:00,6.17756,6.17825,6.17709,6.17756,20000000.0
2006-02-02 12:55:00,6.17736,6.17827,6.17652,6.1778,12000000.0
2006-02-02 12:56:00,6.17858,6.18022,6.17853,6.18011,7000000.0
2006-02-02 12:57:00,6.18024,6.18033,6.1793,6.1793,13000000.0
2006-02-02 12:58:00,6.17935,6.17979,6.17811,6.17866,16000000.0
2006-02-02 12:59:00,6.17873,6.17913,6.17815,6.17816,14000000.0
2006-02-02 13:00:00,6.17941,6.17974,6.17854,6.1794,12000000.0
2006-02-02 13:01:00,6.1799,6.18093,6.17985,6.17988,17000000.0
2006-02-02 13:02:00,6.17931,6.18135,6.17931,6.18043,10000000.0
2006-02-02 13:03:00,6.18042,6.18212,6.18042,6.18097,22000000.0
2006-02-02 13:04:00,6.18161,6.18161,6.17902,6.18053,20000000.0
2006-02-02 13:05:00,6.17954,6.17954,6.17736,6.17856,14000000.0
2006-02-02 13:06:00,6.17863,6.17863,6.1776,6.17829,17000000.0
2006-02-02 13:07:00,6.1775,6.17868,6.17745,6.17745,22000000.0
2006-02-02 13:08:00,6.17771,6.17772,6.17592,6.17732,12000000.0
2006-02-02 13:09:00,6.17703,6.17766,6.17628,6.17699,12000000.0
2006-02-02 13:10:00,6.17609,6.17828,6.17609,6.1779,20000000.0
2006-02-02 13:11:00,6.17788,6.17831,6.17741,6.17831,12000000.0
2006-02-02 13:12:00,6.17792,6.17964,6.17786,6.17894,16000000.0
2006-02-02 13:13:00,6.17899,6.17939,6.17809,6.17884,14000000.0
2006-02-02 13:14:00,6.17934,6.1799,6.17848,6.17933,17000000.0
2006-02-02 13:15:00,6.17892,6.17971,6.17859,6.17929,7000000.0
2006-02-02 13:16:00,6.1804,6.18111,6.18001,6.18091,9000000.0
2006-02-02 13:17:00,6.18169,6.18269,6.18168,6.18212,15000000.0
2006-02-02 13:18:00,6.18379,6.18442,6.18285,6.18391,17000000.0
2006-02-02 13:19:00,6.18329,6.1838,6.18242,6.18355,15000000.0
2006-02-02 13:20:00,6.18299,6.1834,6.18179,6.18332,12000000.0
2006-02-02 13:21:00,6.18247,6.18287,6.18124,6.18188,24000000.0
2006-02-02 13:22:00,6.18228,6.18432,6.18228,6.18417,12000000.0
2006-02-02 13:23:00,6.18348,6.18357,6.18172,6.18206,12000000.0
2006-02-02 13:24:00,6.18278,6.18353,6.18155,6.18297,18000000.0
2006-02-02 13:25:00,6.18312,6.1839,6.18226,6.1829,12000000.0
2006-02-02 13:26:00,6.18326,6.18491,6.18251,6.18491,12000000.0
2006-02-02 13:27:00,6.18458,6.18484,6.18397,6.18397,9000000.0
2006-02-02 13:28:00,6.18394,6.185,6.1838,6.18465,15000000.0
2006-02-02 13:29:00,6.18486,6.18537,6.18382,6.18382,14000000.0
2006-02-02 13:30:00,6.18326,6.18522,6.18326,6.18522,11000000.0
2006-02-02 13:31:00,6.18551,6.18552,6.18254,6.18431,11000000.0
2006-02-02 13:32:00,6.18513,6.18513,6.18322,6.18459,8000000.0
2006-02-02 13:33:00,6.18457,6.18576,6.18445,6.18572,14000000.0
2006-02-02 13:34:00,6.1837,6.18491,6.18238,6.18362,11000000.0
2006-02-02 13:35:00,6.18335,6.18352,6.18193,6.18305,16000000.0
2006-02-02 13:36:00,6.18289,6.18383,6.18279,6.1838,8000000.0
2006-02-02 13:37:00,6.18435,6.18532,6.1832,6.18379,17000000.0
2006-02-02 13:38:00,6.18496,6.18535,6.18405,6.18405,14000000.0
2006-02-02 13:39:00,6.18467,6.18522,6.18452,6.18452,10000000.0
2006-02-02 13:40:00,6.18487,6.18554,6.18416,6.18451,8000000.0
2006-02-02 13:41:00,6.18465,6.18604,6.18421,6.18604,11000000.0
2006-02-02 13:42:00,6.18532,6.18552,6.18428,6.1848,14000000.0
2006-02-02 13:43:00,6.18472,6.18519,6.18409,6.1851,11000000.0
2006-02-02 13:44:00,6.18558,6.18571,6.18393,6.18396,11000000.0
2006-02-02 13:45:00,6.18417,6.18563,6.18411,6.18563,14000000.0
2006-02-02 13:46:00,6.18498,6.18541,6.1841,6.18516,11000000.0
2006-02-02 13:47:00,6.18515,6.18574,6.18498,6.18498,13000000.0
2006-02-02 13:48:00,6.18499,6.18655,6.18499,6.18605,14000000.0
2006-02-02 13:49:00,6.18497,6.18598,6.18497,6.18527,12000000.0
2006-02-02 13:50:00,6.18535,6.18629,6.18454,6.18493,16000000.0
2006-02-02 13:51:00,6.18512,6.18589,6.18483,6.18529,14000000.0
2006-02-02 13:52:00,6.18477,6.18615,6.18477,6.18591,10000000.0
2006-02-02 13:53:00,6.18514,6.18568,6.18493,6.18564,10000000.0
2006-02-02 13:54:00,6.18646,6.18646,6.18484,6.18645,8000000.0
2006-02-02 13:55:00,6.18639,6.18682,6.1853,6.18682,13000000.0
2006-02-02 13:56:00,6.18595,6.18604,6.18483,6.18604,17000000.0
2006-02-02 13:57:00,6.18586,6.18586,6.18415,6.18473,13000000.0
2006-02-02 13:58:00,6.18485,6.18544,6.18474,6.18497,7000000.0
2006-02-02 13:59:00,6.1846,6.18491,6.18416,6.18452,9000000.0
2006-02-02 14:00:00,6.18437,6.18473,6.18344,6.18459,7000000.0
2006-02-02 14:01:00,6.18312,6.18412,6.18273,6.18336,11000000.0
2006-02-02 14:02:00,6.18372,6.18438,6.18323,6.18434,19000000.0
2006-02-02 14:03:00,6.18447,6.18447,6.1838,6.18447,13000000.0
2006-02-02 14:04:00,6.18336,6.18452,6.18326,6.1841,22000000.0
2006-02-02 14:05:00,6.18408,6.18541,6.18343,6.18492,17000000.0
2006-02-02 14:06:00,6.18524,6.18544,6.18371,6.18544,11000000.0
2006-02-02 14:07:00,6.18522,6.18522,6.1831,6.18435,9000000.0
2006-02-02 14:08:00,6.18382,6.18415,6.1832,6.18395,11000000.0
2006-02-02 14:09:00,6.18407,6.18507,6.18328,6.18448,12000000.0
2006-02-02 14:10:00,6.18547,6.18558,6.18362,6.18481,13000000.0
2006-02-02 14:11:00,6.18421,6.18461,6.18116,6.18461,14000000.0
2006-02-02 14:12:00,6.18526,6.18577,6.18474,6.1855,11000000.0
2006-02-02 14:13:00,6.18582,6.18589,6.1851,6.18572,11000000.0
2006-02-02 14:14:00,6.18591,6.18591,6.18418,6.18462,7000000.0
2006-02-02 14:15:00,6.1858,6.1858,6.18402,6.18416,14000000.0
2006-02-02 14:16:00,6.18421,6.1851,6.18375,6.18464,13000000.0
2006-02-02 14:17:00,6.1849,6.18532,6.18428,6.185,22000000.0
2006-02-02 14:18:00,6.18472,6.18541,6.18379,6.18489,15000000.0
2006-02-02 14:19:00,6.18419,6.1844,6.18298,6.18392,12000000.0
2006-02-02 14:20:00,6.18412,6.18487,6.18412,6.18473,7000000.0
2006-02-02 14:21:00,6.1836,6.18468,6.18328,6.18384,13000000.0
2006-02-02 14:22:00,6.18358,6.18391,6.1832,6.18345,8000000.0
2006-02-02 14:23:00,6.18351,6.18448,6.18351,6.18442,11000000.0
2006-02-02 14:24:00,6.18448,6.18448,6.18336,6.18374,13000000.0
2006-02-02 14:25:00,6.18397,6.18419,6.18298,6.18367,15000000.0
2006-02-02 14:26:00,6.18313,6.18405,6.1827,6.18357,8000000.0
2006-02-02 14:27:00,6.1828,6.1828,6.18102,6.18183,10000000.0
2006-02-02 14:28:00,6.18168,6.18168,6.17916,6.17985,11000000.0
2006-02-02 14:29:00,6.17949,6.18006,6.17873,6.17913,21000000.0
2006-02-02 14:30:00,6.17949,6.18002,6.17912,6.17924,11000000.0
2006-02-02 14:31:00,6.18027,6.18073,6.17958,6.18073,17000000.0
2006-02-02 14:32:00,6.1802,6.18085,6.17928,6.17967,15000000.0
2006-02-02 14:33:00,6.18022,6.18066,6.18002,6.18062,8000000.0
2006-02-02 14:34:00,6.18101,6.18101,6.17914,6.18,9000000.0
2006-02-02 14:35:00,6.17967,6.18064,6.17929,6.18064,11000000.0
2006-02-02 14:36:00,6.18093,6.18098,6.17946,6.17967,15000000.0
2006-02-02 14:37:00,6.17953,6.18034,6.17904,6.18022,8000000.0
2006-02-02 14:38:00,6.18003,6.18031,6.17839,6.17954,10000000.0
2006-02-02 14:39:00,6.17956,6.18086,6.17901,6.17942,19000000.0
2006-02-02 14:40:00,6.17952,6.18053,6.17914,6.17947,15000000.0
2006-02-02 14:41:00,6.17908,6.18006,6.17742,6.17881,15000000.0
2006-02-02 14:42:00,6.17779,6.1786,6.17692,6.17793,17000000.0
2006-02-02 14:43:00,6.17784,6.17909,6.17736,6.17854,15000000.0
2006-02-02 14:44:00,6.17867,6.17867,6.1762,6.17699,15000000.0
2006-02-02 14:45:00,6.17714,6.17983,6.17714,6.17982,9000000.0
2006-02-02 14:46:00,6.18091,6.18182,6.18002,6.18182,11000000.0
2006-02-02 14:47:00,6.18113,6.18169,6.17949,6.17967,12000000.0
2006-02-02 14:48:00,6.17949,6.17949,6.17779,6.17828,12000000.0
2006-02-02 14:49:00,6.1793,6.17961,6.17861,6.17936,12000000.0
2006-02-02 14:50:00,6.17936,6.18042,6.17859,6.18042,15000000.0
2006-02-02 14:51:00,6.17968,6.17985,6.17841,6.17841,10000000.0
2006-02-02 14:52:00,6.17882,6.17986,6.17849,6.17932,13000000.0
2006-02-02 14:53:00,6.17939,6.18182,6.17902,6.18144,13000000.0
2006-02-02 14:54:00,6.18153,6.18163,6.17988,6.18026,9000000.0
2006-02-02 14:55:00,6.1797,6.18069,6.17951,6.17989,16000000.0
2006-02-02 14:56:00,6.17977,6.18091,6.17939,6.18055,15000000.0
2006-02-02 14:57:00,6.1817,6.1824,6.1806,6.18069,15000000.0
2006-02-02 14:58:00,6.18091,6.18307,6.18091,6.18295,11000000.0
2006-02-02 14:59:00,6.18258,6.18258,6.18036,6.18136,14000000.0
2006-02-02 15:00:00,6.18176,6.18234,6.18166,6.18198,18000000.0
2006-02-02 15:01:00,6.18125,6.18204,6.17992,6.18113,12000000.0
2006-02-02 15:02:00,6.18101,6.18205,6.18058,6.18205,7000000.0
2006-02-02 15:03:00,6.18226,6.18226,6.1799,6.18082,18000000.0
2006-02-02 15:04:00,6.1808,6.1808,6.17857,6.17857,21000000.0
2006-02-02 15:05:00,6.17973,6.17981,6.17783,6.1793,13000000.0
2006-02-02 15:06:00,6.17933,6.1801,6.17857,6.17991,14000000.0
2006-02-02 15:07:00,6.18028,6.18057,6.17882,6.17914,22000000.0
2006-02-02 15:08:00,6.18009,6.18009,6.17803,6.1793,10000000.0
2006-02-02 15:09:00,6.17963,6.17965,6.17797,6.17842,9000000.0
2006-02-02 15:10:00,6.17739,6.17862,6.1765,6.17781,14000000.0
2006-02-02 15:11:00,6.1772,6.1785,6.1772,6.1785,12000000.0
2006-02-02 15:12:00,6.17892,6.18167,6.17799,6.18167,13000000.0
2006-02-02 15:13:00,6.18122,6.18232,6.18037,6.18232,12000000.0
2006-02-02 15:14:00,6.18243,6.18296,6.18174,6.18193,10000000.0
2006-02-02 15:15:00,6.18116,6.18222,6.18107,6.18164,16000000.0
2006-02-02 15:16:00,6.18099,6.18118,6.18015,6.18037,15000000.0
2006-02-02 15:17:00,6.17949,6.181,6.17949,6.18063,14000000.0
2006-02-02 15:18:00,6.18162,6.18162,6.17973,6.18039,12000000.0
2006-02-02 15:19:00,6.17996,6.18049,6.17903,6.17903,11000000.0
2006-02-02 15:20:00,6.1795,6.18163,6.1795,6.1798,14000000.0
2006-02-02 15:21:00,6.17919,6.17955,6.17794,6.17948,14000000.0
2006-02-02 15:22:00,6.1783,6.17907,6.17792,6.17794,10000000.0
2006-02-02 15:23:00,6.17798,6.17813,6.17694,6.17783,11000000.0
2006-02-02 15:24:00,6.17806,6.17847,6.17747,6.17847,10000000.0
2006-02-02 15:25:00,6.17877,6.17997,6.17741,6.17921,16000000.0
2006-02-02 15:26:00,6.17855,6.18004,6.17822,6.17897,15000000.0
2006-02-02 15:27:00,6.17936,6.17963,6.17898,6.17949,10000000.0
2006-02-02 15:28:00,6.17944,6.17944,6.1783,6.17886,11000000.0
2006-02-02 15:29:00,6.1795,6.18122,6.17931,6.18078,19000000.0
2006-02-02 15:30:00,6.18137,6.18186,6.1803,6.18159,10000000.0
2006-02-02 15:31:00,6.18192,6.18373,6.1816,6.18255,14000000.0
2006-02-02 15:32:00,6.1835,6.1835,6.18232,6.18237,12000000.0
2006-02-02 15:33:00,6.18181,6.18196,6.18035,6.18067,20000000.0
2006-02-02 15:34:00,6.18052,6.18159,6.18009,6.18026,12000000.0
2006-02-02 15:35:00,6.17944,6.17944,6.17778,6.17924,12000000.0
2006-02-02 15:36:00,6.17936,6.18033,6.17911,6.18013,10000000.0
2006-02-02 15:37:00,6.17997,6.18006,6.179,6.17981,10000000.0
2006-02-02 15:38:00,6.17957,6.18021,6.1791,6.17956,13000000.0
2006-02-02 15:39:00,6.17981,6.17995,6.17866,6.17906,7000000.0
2006-02-02 15:40:00,6.17972,6.18018,6.17878,6.18013,10000000.0
2006-02-02 15:41:00,6.18103,6.18258,6.18081,6.18219,9000000.0
2006-02-02 15:42:00,6.18178,6.18224,6.18107,6.18128,13000000.0
2006-02-02 15:43:00,6.18072,6.18178,6.18072,6.18128,16000000.0
2006-02-02 15:44:00,6.1812,6.18173,6.1797,6.18173,14000000.0
2006-02-02 15:45:00,6.1826,6.18274,6.18144,6.18239,15000000.0
2006-02-02 15:46:00,6.18229,6.18364,6.18178,6.18364,13000000.0
2006-02-02 15:47:00,6.18318,6.18571,6.18304,6.18571,9000000.0
2006-02-02 15:48:00,6.1849,6.18543,6.18421,6.18442,21000000.0
2006-02-02 15:49:00,6.18436,6.18548,6.18359,6.18453,23000000.0
2006-02-02 15:50:00,6.18384,6.18416,6.18273,6.18325,12000000.0
2006-02-02 15:51:00,6.18307,6.18505,6.18307,6.18455,19000000.0
2006-02-02 15:52:00,6.18438,6.18507,6.18289,6.18507,15000000.0
2006-02-02 15:53:00,6.18587,6.18617,6.18488,6.18617,14000000.0
2006-02-02 15:54:00,6.18704,6.18839,6.18704,6.18795,15000000.0
2006-02-02 15:55:00,6.18858,6.19112,6.1881,6.19112,12000000.0
2006-02-02 15:56:00,6.19104,6.1922,6.19049,6.19065,18000000.0
2006-02-02 15:57:00,6.18976,6.19141,6.18884,6.19104,10000000.0
2006-02-02 15:58:00,6.19157,6.19305,6.19097,6.19292,22000000.0
2006-02-02 15:59:00,6.1927,6.1931,6.19075,6.19075,12000000.0
2006-02-02 16:00:00,6.19042,6.19238,6.19042,6.19214,12000000.0
2006-02-02 16:01:00,6.19258,6.19266,6.19108,6.19266,12000000.0
2006-02-02 16:02:00,6.1931,6.19322,6.19148,6.19148,13000000.0
2006-02-02 16:03:00,6.19007,6.19101,6.18831,6.18924,13000000.0
2006-02-02 16:04:00,6.18828,6.18914,6.18755,6.18914,11000000.0
2006-02-02 16:05:00,6.19056,6.19056,6.18887,6.1901,9000000.0
2006-02-02 16:06:00,6.18992,6.1911,6.18873,6.18887,14000000.0
2006-02-02 16:07:00,6.19065,6.19065,6.18958,6.19013,15000000.0
2006-02-02 16:08:00,6.19027,6.1907,6.1894,6.18965,15000000.0
2006-02-02 16:09:00,6.18961,6.18984,6.18799,6.18892,17000000.0
2006-02-02 16:10:00,6.18898,6.18899,6.18774,6.18888,14000000.0
2006-02-02 16:11:00,6.1892,6.18996,6.18828,6.1884,9000000.0
2006-02-02 16:12:00,6.18809,6.18859,6.18693,6.18693,15000000.0
2006-02-02 16:13:00,6.18761,6.18935,6.18761,6.18762,14000000.0
2006-02-02 16:14:00,6.18727,6.1875,6.18616,6.18674,12000000.0
2006-02-02 16:15:00,6.18623,6.18683,6.18572,6.18616,14000000.0
2006-02-02 16:16:00,6.1866,6.18804,6.18625,6.18791,13000000.0
2006-02-02 16:17:00,6.18805,6.18805,6.18637,6.18669,18000000.0
2006-02-02 16:18:00,6.18762,6.18836,6.18609,6.18609,13000000.0
2006-02-02 16:19:00,6.18596,6.18632,6.18514,6.18598,8000000.0
2006-02-02 16:20:00,6.18623,6.18705,6.18579,6.187,13000000.0
2006-02-02 16:21:00,6.18708,6.18749,6.18582,6.18732,12000000.0
2006-02-02 16:22:00,6.18725,6.18725,6.18574,6.18663,11000000.0
2006-02-02 16:23:00,6.18603,6.18688,6.18493,6.18555,14000000.0
2006-02-02 16:24:00,6.18573,6.18598,6.184,6.18496,15000000.0
2006-02-02 16:25:00,6.18508,6.18645,6.18496,6.18645,11000000.0
2006-02-02 16:26:00,6.18606,6.18624,6.18466,6.18619,8000000.0
2006-02-02 16:27:00,6.18625,6.18685,6.18548,6.18649,10000000.0
2006-02-02 16:28:00,6.18607,6.18629,6.18502,6.18531,15000000.0
2006-02-02 16:29:00,6.18602,6.18698,6.18598,6.18658,7000000.0
2006-02-02 16:30:00,6.18712,6.18712,6.18513,6.18572,16000000.0
2006-02-02 16:31:00,6.18583,6.18598,6.1848,6.18592,14000000.0
2006-02-02 16:32:00,6.18592,6.18598,6.18521,6.18575,7000000.0
2006-02-02 16:33:00,6.18567,6.18594,6.18512,6.1852,8000000.0
2006-02-02 16:34:00,6.18537,6.18553,6.18432,6.18493,8000000.0
2006-02-02 16:35:00,6.1851,6.18649,6.18487,6.18649,9000000.0
2006-02-02 16:36:00,6.18692,6.18713,6.18569,6.18713,13000000.0
2006-02-02 16:37:00,6.18642,6.18642,6.18449,6.18578,18000000.0
2006-02-02 16:38:00,6.18669,6.18669,6.18424,6.18539,18000000.0
2006-02-02 16:39:00,6.18461,6.18563,6.18403,6.18563,20000000.0
2006-02-02 16:40:00,6.18523,6.18546,6.18395,6.18509,13000000.0
2006-02-02 16:41:00,6.185,6.18739,6.18476,6.18476,20000000.0
2006-02-02 16:42:00,6.18492,6.18534,6.18337,6.18508,18000000.0
2006-02-02 16:43:00,6.18494,6.18528,6.18415,6.18528,15000000.0
2006-02-02 16:44:00,6.18488,6.18606,6.18434,6.18583,20000000.0
2006-02-02 16:45:00,6.18619,6.18649,6.18536,6.18643,13000000.0
2006-02-02 16:46:00,6.18601,6.18618,6.18255,6.18521,15000000.0
2006-02-02 16:47:00,6.18618,6.18689,6.18559,6.18689,8000000.0
2006-02-02 16:48:00,6.18777,6.18805,6.18749,6.18787,11000000.0
2006-02-02 16:49:00,6.18766,6.18787,6.18693,6.18738,12000000.0
2006-02-02 16:50:00,6.18756,6.18769,6.18624,6.18651,15000000.0
2006-02-02 16:51:00,6.18618,6.18641,6.18466,6.18584,18000000.0
2006-02-02 16:52:00,6.18581,6.18724,6.18546,6.18697,14000000.0
2006-02-02 16:53:00,6.18767,6.18794,6.18668,6.18668,8000000.0
2006-02-02 16:54:00,6.18642,6.18842,6.18634,6.18826,11000000.0
2006-02-02 16:55:00,6.18822,6.18855,6.18701,6.18714,12000000.0
2006-02-02 16:56:00,6.18701,6.18751,6.18545,6.18751,10000000.0
2006-02-02 16:57:00,6.18765,6.18765,6.18587,6.18653,8000000.0
2006-02-02 16:58:00,6.18665,6.18728,6.1855,6.18605,9000000.0
2006-02-02 16:59:00,6.18498,6.1855,6.18374,6.1855,13000000.0
2006-02-02 17:00:00,6.18568,6.18568,6.18459,6.18511,11000000.0
2006-02-02 17:01:00,6.18403,6.18411,6.1819,6.18282,12000000.0
2006-02-02 17:02:00,6.18243,6.18254,6.18069,6.18071,10000000.0
2006-02-02 17:03:00,6.18041,6.18167,6.17993,6.18167,16000000.0
2006-02-02 17:04:00,6.1809,6.1822,6.18052,6.18179,13000000.0
2006-02-02 17:05:00,6.1826,6.18293,6.18194,6.18248,16000000.0
2006-02-02 17:06:00,6.18208,6.1828,6.18044,6.18195,12000000.0
2006-02-02 17:07:00,6.18139,6.18181,6.18074,6.18167,8000000.0
2006-02-02 17:08:00,6.18176,6.18251,6.18082,6.18125,21000000.0
2006-02-02 17:09:00,6.1803,6.18064,6.17926,6.18012,16000000.0
2006-02-02 17:10:00,6.17987,6.18064,6.17878,6.17878,11000000.0
2006-02-02 17:11:00,6.17863,6.18123,6.17857,6.18123,11000000.0
2006-02-02 17:12:00,6.18105,6.18105,6.17762,6.17845,9000000.0
2006-02-02 17:13:00,6.17659,6.17666,6.17404,6.17404,9000000.0
2006-02-02 17:14:00,6.17356,6.17659,6.1726,6.1726,17000000.0
2006-02-02 17:15:00,6.1735,6.17403,6.1732,6.1732,11000000.0
2006-02-02 17:16:00,6.17328,6.17533,6.17328,6.17467,15000000.0
2006-02-02 17:17:00,6.17699,6.17699,6.17334,6.17334,13000000.0
2006-02-02 17:18:00,6.1726,6.174,6.17206,6.17372,15000000.0
2006-02-02 17:19:00,6.17384,6.17513,6.17384,6.17391,17000000.0
2006-02-02 17:20:00,6.17566,6.17604,6.17446,6.17552,12000000.0
2006-02-02 17:21:00,6.17476,6.17506,6.17338,6.17358,7000000.0
2006-02-02 17:22:00,6.17319,6.17468,6.17317,6.17348,14000000.0
2006-02-02 17:23:00,6.17227,6.1727,6.16731,6.16762,13000000.0
2006-02-02 17:24:00,6.1669,6.16808,6.1667,6.16767,9000000.0
2006-02-02 17:25:00,6.16767,6.16777,6.16602,6.16688,11000000.0
2006-02-02 17:26:00,6.16787,6.1687,6.16692,6.16692,16000000.0
2006-02-02 17:27:00,6.1664,6.17233,6.1664,6.16931,9000000.0
2006-02-02 17:28:00,6.16714,6.1676,6.16608,6.16657,15000000.0
2006-02-02 17:29:00,6.16643,6.16643,6.16453,6.16516,11000000.0
2006-02-02 17:30:00,6.16582,6.16704,6.16483,6.16704,19000000.0
2006-02-02 17:31:00,6.1677,6.16823,6.16715,6.16715,11000000.0
2006-02-02 17:32:00,6.16722,6.16861,6.16708,6.16841,9000000.0
2006-02-02 17:33:00,6.16839,6.1692,6.16769,6.1692,10000000.0
2006-02-02 17:34:00,6.17002,6.17016,6.16815,6.16888,14000000.0
2006-02-02 17:35:00,6.16831,6.16941,6.16737,6.1689,13000000.0
2006-02-02 17:36:00,6.16789,6.16915,6.16758,6.16836,11000000.0
2006-02-02 17:37:00,6.16797,6.16833,6.16694,6.1682,15000000.0
2006-02-02 17:38:00,6.1683,6.16879,6.16732,6.16851,17000000.0
2006-02-02 17:39:00,6.16857,6.16966,6.16828,6.16966,8000000.0
2006-02-02 17:40:00,6.16995,6.16995,6.16821,6.16957,12000000.0
2006-02-02 17:41:00,6.16999,6.17129,6.16946,6.16978,21000000.0
2006-02-02 17:42:00,6.17013,6.17036,6.16878,6.16878,13000000.0
2006-02-02 17:43:00,6.16893,6.1699,6.16845,6.1692,11000000.0
2006-02-02 17:44:00,6.16812,6.16924,6.16675,6.16796,19000000.0
2006-02-02 17:45:00,6.16856,6.16882,6.16751,6.16812,10000000.0
2006-02-02 17:46:00,6.16811,6.16854,6.16743,6.16777,13000000.0
2006-02-02 17:47:00,6.16759,6.16759,6.16553,6.16553,9000000.0
2006-02-02 17:48:00,6.1656,6.1656,6.16417,6.16534,14000000.0
2006-02-02 17:49:00,6.16609,6.16665,6.16509,6.16665,14000000.0
2006-02-02 17:50:00,6.16655,6.16701,6.16569,6.16701,17000000.0
2006-02-02 17:51:00,6.16758,6.16886,6.16651,6.16798,13000000.0
2006-02-02 17:52:00,6.1668,6.16785,6.16661,6.16719,24000000.0
2006-02-02 17:53:00,6.16664,6.16721,6.16471,6.16655,16000000.0
2006-02-02 17:54:00,6.16698,6.16755,6.16601,6.16755,16000000.0
2006-02-02 17:55:00,6.16703,6.16763,6.16613,6.16689,13000000.0
2006-02-02 17:56:00,6.16789,6.16876,6.1673,6.16731,15000000.0
2006-02-02 17:57:00,6.16859,6.16894,6.16729,6.16782,10000000.0
2006-02-02 17:58:00,6.16801,6.16911,6.16774,6.16854,15000000.0
2006-02-02 17:59:00,6.16846,6.17026,6.16846,6.17026,13000000.0
2006-02-02 18:00:00,6.17036,6.17084,6.16989,6.1706,7000000.0
2006-02-02 18:01:00,6.1699,6.17015,6.16923,6.16964,18000000.0
2006-02-02 18:02:00,6.16963,6.16963,6.16738,6.16889,17000000.0
2006-02-02 18:03:00,6.16857,6.16857,6.16689,6.16756,16000000.0
2006-02-02 18:04:00,6.1677,6.1688,6.16615,6.16703,14000000.0
2006-02-02 18:05:00,6.16741,6.16847,6.16726,6.168,13000000.0
2006-02-02 18:06:00,6.16782,6.16819,6.16701,6.16723,18000000.0
2006-02-02 18:07:00,6.16794,6.16984,6.16794,6.1695,12000000.0
2006-02-02 18:08:00,6.16871,6.16952,6.16803,6.16803,18000000.0
2006-02-02 18:09:00,6.16831,6.16891,6.16701,6.16875,12000000.0
2006-02-02 18:10:00,6.16811,6.16883,6.16758,6.16758,13000000.0
2006-02-02 18:11:00,6.16778,6.16911,6.16778,6.16804,10000000.0
2006-02-02 18:12:00,6.16804,6.16848,6.16716,6.16782,11000000.0
2006-02-02 18:13:00,6.16791,6.16801,6.16639,6.16642,14000000.0
2006-02-02 18:14:00,6.16716,6.16803,6.16716,6.16736,10000000.0
2006-02-02 18:15:00,6.16707,6.16769,6.16663,6.16765,10000000.0
2006-02-02 18:16:00,6.16701,6.1683,6.16666,6.16803,9000000.0
2006-02-02 18:17:00,6.16789,6.16869,6.16682,6.16779,18000000.0
2006-02-02 18:18:00,6.16819,6.16875,6.16755,6.16847,14000000.0
2006-02-02 18:19:00,6.16759,6.16773,6.16623,6.16772,10000000.0
2006-02-02 18:20:00,6.16755,6.16755,6.16525,6.16632,15000000.0
2006-02-02 18:21:00,6.1662,6.16633,6.16438,6.16496,18000000.0
2006-02-02 18:22:00,6.16475,6.16475,6.16317,6.16467,14000000.0
2006-02-02 18:23:00,6.16474,6.16511,6.1637,6.16391,7000000.0
2006-02-02 18:24:00,6.16384,6.16456,6.16346,6.16357,9000000.0
2006-02-02 18:25:00,6.1643,6.1662,6.1643,6.16588,13000000.0
2006-02-02 18:26:00,6.16563,6.16598,6.16459,6.16543,16000000.0
2006-02-02 18:27:00,6.16482,6.16482,6.16186,6.16303,14000000.0
2006-02-02 18:28:00,6.16316,6.16346,6.16205,6.1633,13000000.0
2006-02-02 18:29:00,6.16198,6.16351,6.1617,6.16321,11000000.0
2006-02-02 18:30:00,6.16265,6.16289,6.16149,6.16171,16000000.0
2006-02-02 18:31:00,6.16181,6.16181,6.15982,6.16121,12000000.0
2006-02-02 18:32:00,6.16123,6.16123,6.16009,6.16024,11000000.0
2006-02-02 18:33:00,6.16058,6.16325,6.16058,6.16269,13000000.0
2006-02-02 18:34:00,6.16367,6.16568,6.16264,6.16461,13000000.0
2006-02-02 18:35:00,6.16535,6.1674,6.16518,6.16526,18000000.0
2006-02-02 18:36:00,6.16464,6.1655,6.16328,6.16433,18000000.0
2006-02-02 18:37:00,6.16437,6.16589,6.16419,6.16471,18000000.0
2006-02-02 18:38:00,6.16411,6.16465,6.16303,6.16343,11000000.0
2006-02-02 18:39:00,6.16258,6.16295,6.16203,6.16287,11000000.0
2006-02-02 18:40:00,6.16351,6.16532,6.16286,6.1634,14000000.0
2006-02-02 18:41:00,6.16381,6.16423,6.16192,6.16263,16000000.0
2006-02-02 18:42:00,6.16292,6.16292,6.16104,6.16174,14000000.0
2006-02-02 18:43:00,6.16194,6.16255,6.16155,6.16215,10000000.0
2006-02-02 18:44:00,6.16162,6.1631,6.16151,6.16203,13000000.0
2006-02-02 18:45:00,6.16296,6.16423,6.16251,6.16356,13000000.0
2006-02-02 18:46:00,6.16492,6.16592,6.16374,6.165,12000000.0
2006-02-02 18:47:00,6.16491,6.16595,6.16491,6.16561,14000000.0
2006-02-02 18:48:00,6.16602,6.16652,6.16498,6.1664,15000000.0
2006-02-02 18:49:00,6.1674,6.16878,6.16694,6.16795,12000000.0
2006-02-02 18:50:00,6.16725,6.16725,6.16552,6.1659,9000000.0
2006-02-02 18:51:00,6.16552,6.1656,6.16355,6.16507,17000000.0
2006-02-02 18:52:00,6.16494,6.16567,6.16445,6.16567,9000000.0
2006-02-02 18:53:00,6.1654,6.16548,6.16417,6.16487,14000000.0
2006-02-02 18:54:00,6.16485,6.16485,6.16323,6.16397,14000000.0
2006-02-02 18:55:00,6.16405,6.16534,6.16405,6.1648,10000000.0
2006-02-02 18:56:00,6.16498,6.16567,6.1644,6.1647,16000000.0
2006-02-02 18:57:00,6.16431,6.16436,6.16304,6.16399,17000000.0
2006-02-02 18:58:00,6.16461,6.16544,6.16272,6.16272,14000000.0
2006-02-02 18:59:00,6.16377,6.16438,6.16313,6.16399,14000000.0
2006-02-02 19:00:00,6.16385,6.16478,6.16294,6.16412,15000000.0
2006-02-02 19:01:00,6.16333,6.16418,6.16239,6.16418,15000000.0
2006-02-02 19:02:00,6.16458,6.16516,6.16351,6.16395,14000000.0
2006-02-02 19:03:00,6.16445,6.16656,6.16445,6.16598,14000000.0
2006-02-02 19:04:00,6.16618,6.16711,6.16595,6.16711,12000000.0
2006-02-02 19:05:00,6.16755,6.16854,6.16659,6.1685,15000000.0
2006-02-02 19:06:00,6.16918,6.16918,6.16726,6.16797,16000000.0
2006-02-02 19:07:00,6.16895,6.16969,6.16724,6.16724,20000000.0
2006-02-02 19:08:00,6.16763,6.16771,6.16677,6.16733,8000000.0
2006-02-02 19:09:00,6.1668,6.16848,6.16621,6.16752,17000000.0
2006-02-02 19:10:00,6.16681,6.16712,6.16615,6.16688,9000000.0
2006-02-02 19:11:00,6.16644,6.16696,6.16465,6.16465,16000000.0
2006-02-02 19:12:00,6.16611,6.16631,6.16544,6.16624,13000000.0
2006-02-02 19:13:00,6.16624,6.16624,6.16458,6.16458,10000000.0
2006-02-02 19:14:00,6.16437,6.16567,6.16437,6.1645,20000000.0
2006-02-02 19:15:00,6.16446,6.16558,6.16419,6.16539,12000000.0
2006-02-02 19:16:00,6.1658,6.16595,6.1647,6.16534,8000000.0
2006-02-02 19:17:00,6.16614,6.16634,6.16474,6.16591,18000000.0
2006-02-02 19:18:00,6.16609,6.16674,6.16609,6.16672,11000000.0
2006-02-02 19:19:00,6.16568,6.16674,6.16521,6.16547,12000000.0
2006-02-02 19:20:00,6.16617,6.1665,6.16544,6.16633,14000000.0
2006-02-02 19:21:00,6.16628,6.16717,6.16608,6.16691,13000000.0
2006-02-02 19:22:00,6.16689,6.16736,6.16632,6.16656,12000000.0
2006-02-02 19:23:00,6.16694,6.16705,6.16603,6.16634,14000000.0
2006-02-02 19:24:00,6.16632,6.16685,6.16618,6.16649,19000000.0
2006-02-02 19:25:00,6.16503,6.16579,6.16465,6.16544,8000000.0
2006-02-02 19:26:00,6.16508,6.16609,6.16508,6.16509,7000000.0
2006-02-02 19:27:00,6.16472,6.16575,6.16409,6.16466,20000000.0
2006-02-02 19:28:00,6.1652,6.16584,6.16481,6.16481,17000000.0
2006-02-02 19:29:00,6.16425,6.16551,6.16424,6.16484,10000000.0
2006-02-02 19:30:00,6.16425,6.16525,6.16364,6.16384,15000000.0
2006-02-02 19:31:00,6.16332,6.16474,6.16332,6.16437,11000000.0
2006-02-02 19:32:00,6.16437,6.16465,6.16361,6.16361,9000000.0
2006-02-02 19:33:00,6.16352,6.16501,6.16352,6.16401,14000000.0
2006-02-02 19:34:00,6.16427,6.16527,6.16398,6.16398,17000000.0
2006-02-02 19:35:00,6.16432,6.16456,6.16349,6.16423,8000000.0
2006-02-02 19:36:00,6.16428,6.16468,6.16286,6.16416,15000000.0
2006-02-02 19:37:00,6.16387,6.16387,6.16267,6.16267,8000000.0
2006-02-02 19:38:00,6.16301,6.16441,6.16301,6.16328,15000000.0
2006-02-02 19:39:00,6.16298,6.16382,6.16237,6.16297,17000000.0
2006-02-02 19:40:00,6.1631,6.16413,6.16269,6.16413,16000000.0
2006-02-02 19:41:00,6.16423,6.1643,6.16323,6.1636,11000000.0
2006-02-02 19:42:00,6.16342,6.16482,6.16332,6.16423,15000000.0
2006-02-02 19:43:00,6.16373,6.16443,6.16367,6.16384,14000000.0
2006-02-02 19:44:00,6.16383,6.16515,6.16329,6.16388,14000000.0
2006-02-02 19:45:00,6.16402,6.16583,6.163,6.16428,15000000.0
2006-02-02 19:46:00,6.16394,6.16406,6.16237,6.16303,15000000.0
2006-02-02 19:47:00,6.16267,6.16488,6.16236,6.16357,16000000.0
2006-02-02 19:48:00,6.16354,6.16452,6.16255,6.16452,16000000.0
2006-02-02 19:49:00,6.16402,6.16523,6.16402,6.16519,8000000.0
2006-02-02 19:50:00,6.16543,6.16597,6.16422,6.16422,9000000.0
2006-02-02 19:51:00,6.16354,6.16613,6.16354,6.16418,19000000.0
2006-02-02 19:52:00,6.16577,6.16701,6.16577,6.16701,11000000.0
2006-02-02 19:53:00,6.16593,6.16609,6.16462,6.16526,14000000.0
2006-02-02 19:54:00,6.1648,6.16508,6.16272,6.16468,18000000.0
2006-02-02 19:55:00,6.16359,6.1648,6.16314,6.16421,13000000.0
2006-02-02 19:56:00,6.16331,6.16432,6.16286,6.16378,10000000.0
2006-02-02 19:57:00,6.16411,6.1647,6.16274,6.16274,16000000.0
2006-02-02 19:58:00,6.1633,6.16454,6.16243,6.16384,15000000.0
2006-02-02 19:59:00,6.16354,6.16469,6.16273,6.16343,14000000.0
2006-02-02 20:00:00,6.1637,6.1637,6.16273,6.16312,11000000.0
2006-02-02 20:01:00,6.16439,6.16448,6.16293,6.16384,24000000.0
2006-02-02 20:02:00,6.16374,6.16387,6.16173,6.16358,11000000.0
2006-02-02 20:03:00,6.16402,6.16402,6.16249,6.16393,11000000.0
2006-02-02 20:04:00,6.1635,6.16397,6.1629,6.16376,10000000.0
2006-02-02 20:05:00,6.16397,6.1641,6.16335,6.16363,17000000.0
2006-02-02 20:06:00,6.16349,6.16453,6.16304,6.16431,10000000.0
2006-02-02 20:07:00,6.16455,6.16455,6.16338,6.16383,14000000.0
2006-02-02 20:08:00,6.16432,6.1646,6.16332,6.16351,13000000.0
2006-02-02 20:09:00,6.16243,6.16432,6.16243,6.16401,11000000.0
2006-02-02 20:10:00,6.16428,6.16544,6.16394,6.16544,11000000.0
2006-02-02 20:11:00,6.165,6.16585,6.16484,6.16548,9000000.0
2006-02-02 20:12:00,6.16543,6.16569,6.16408,6.16455,16000000.0
2006-02-02 20:13:00,6.16531,6.16539,6.16424,6.16525,11000000.0
2006-02-02 20:14:00,6.16496,6.16501,6.16371,6.16435,19000000.0
2006-02-02 20:15:00,6.16402,6.16535,6.16402,6.16432,13000000.0
2006-02-02 20:16:00,6.16485,6.16545,6.16385,6.16445,15000000.0
2006-02-02 20:17:00,6.16387,6.16504,6.16378,6.16452,8000000.0
2006-02-02 20:18:00,6.16472,6.16531,6.16369,6.16528,14000000.0
2006-02-02 20:19:00,6.1647,6.16575,6.16375,6.16575,14000000.0
2006-02-02 20:20:00,6.16689,6.16747,6.16585,6.16725,12000000.0
2006-02-02 20:21:00,6.16769,6.16769,6.16645,6.16645,9000000.0
2006-02-02 20:22:00,6.16633,6.16807,6.16626,6.16679,17000000.0
2006-02-02 20:23:00,6.16563,6.16758,6.1656,6.16714,11000000.0
2006-02-02 20:24:00,6.1672,6.16793,6.16648,6.16681,16000000.0
2006-02-02 20:25:00,6.16722,6.16759,6.16643,6.16657,11000000.0
2006-02-02 20:26:00,6.16662,6.16744,6.16648,6.1666,8000000.0
2006-02-02 20:27:00,6.1667,6.167,6.16542,6.16542,13000000.0
2006-02-02 20:28:00,6.16588,6.16782,6.16588,6.16753,15000000.0
2006-02-02 20:29:00,6.16703,6.16806,6.16662,6.16662,16000000.0
2006-02-02 20:30:00,6.1659,6.16659,6.16512,6.16651,8000000.0
2006-02-02 20:31:00,6.16597,6.16669,6.1652,6.16613,18000000.0
2006-02-02 20:32:00,6.16546,6.16645,6.16493,6.16575,7000000.0
2006-02-02 20:33:00,6.16555,6.16668,6.16525,6.16525,13000000.0
2006-02-02 20:34:00,6.16518,6.16702,6.16518,6.16702,13000000.0
2006-02-02 20:35:00,6.16601,6.1665,6.16551,6.16588,9000000.0
2006-02-02 20:36:00,6.16578,6.16578,6.16487,6.16558,17000000.0
2006-02-02 20:37:00,6.1658,6.16699,6.1658,6.16698,14000000.0
2006-02-02 20:38:00,6.16632,6.16672,6.16542,6.16568,16000000.0
2006-02-02 20:39:00,6.16575,6.16692,6.1654,6.166,14000000.0
2006-02-02 20:40:00,6.1659,6.16739,6.16504,6.16622,17000000.0
2006-02-02 20:41:00,6.16674,6.16744,6.16644,6.16677,16000000.0
2006-02-02 20:42:00,6.1667,6.16742,6.16582,6.16644,22000000.0
2006-02-02 20:43:00,6.16659,6.16746,6.16659,6.16746,18000000.0
2006-02-02 20:44:00,6.16728,6.16728,6.16572,6.16628,16000000.0
2006-02-02 20:45:00,6.16594,6.16748,6.16594,6.16662,8000000.0
2006-02-02 20:46:00,6.16685,6.16783,6.16639,6.16781,19000000.0
2006-02-02 20:47:00,6.16743,6.16861,6.16698,6.16827,12000000.0
2006-02-02 20:48:00,6.16726,6.16764,6.16683,6.16712,9000000.0
2006-02-02 20:49:00,6.16727,6.16759,6.16616,6.16618,19000000.0
2006-02-02 20:50:00,6.16576,6.16689,6.16576,6.16642,15000000.0
2006-02-02 20:51:00,6.16727,6.16854,6.16671,6.16854,9000000.0
2006-02-02 20:52:00,6.16761,6.16797,6.16703,6.16797,11000000.0
2006-02-02 20:53:00,6.16641,6.16723,6.16594,6.16671,15000000.0
2006-02-02 20:54:00,6.16701,6.16768,6.16606,6.16747,12000000.0
2006-02-02 20:55:00,6.16685,6.16709,6.1656,6.1656,18000000.0
2006-02-02 20:56:00,6.16554,6.16678,6.16493,6.16563,12000000.0
2006-02-02 20:57:00,6.16557,6.16619,6.16476,6.16544,13000000.0
2006-02-02 20:58:00,6.16537,6.16551,6.16434,6.16464,11000000.0
2006-02-02 20:59:00,6.16479,6.16531,6.16429,6.16481,11000000.0
2006-02-02 21:00:00,6.16492,6.16604,6.16492,6.16555,17000000.0
2006-02-02 21:01:00,6.16534,6.16624,6.16465,6.16624,10000000.0
2006-02-02 21:02:00,6.16515,6.16593,6.16501,6.16509,8000000.0
2006-02-02 21:03:00,6.16588,6.16588,6.16376,6.16512,19000000.0
2006-02-02 21:04:00,6.16538,6.16611,6.16511,6.16546,18000000.0
2006-02-02 21:05:00,6.16481,6.16604,6.16434,6.16492,14000000.0
2006-02-02 21:06:00,6.16492,6.16566,6.16449,6.16449,12000000.0
2006-02-02 21:07:00,6.16405,6.16594,6.1639,6.1644,10000000.0
2006-02-02 21:08:00,6.16447,6.16581,6.16441,6.1646,14000000.0
2006-02-02 21:09:00,6.16465,6.16499,6.16376,6.16427,16000000.0
2006-02-02 21:10:00,6.16462,6.16528,6.16449,6.16528,15000000.0
2006-02-02 21:11:00,6.16443,6.16504,6.16306,6.16306,13000000.0
2006-02-02 21:12:00,6.16341,6.16497,6.16341,6.16413,10000000.0
2006-02-02 21:13:00,6.16323,6.1652,6.16323,6.16462,14000000.0
2006-02-02 21:14:00,6.16481,6.16556,6.16351,6.16374,10000000.0
2006-02-02 21:15:00,6.16375,6.16477,6.16305,6.16462,15000000.0
2006-02-02 21:16:00,6.16333,6.16445,6.16293,6.16419,11000000.0
2006-02-02 21:17:00,6.16303,6.16437,6.16303,6.16424,13000000.0
2006-02-02 21:18:00,6.16383,6.16432,6.16281,6.16311,17000000.0
2006-02-02 21:19:00,6.16254,6.16421,6.16254,6.1638,12000000.0
2006-02-02 21:20:00,6.16178,6.1634,6.16178,6.1634,14000000.0
2006-02-02 21:21:00,6.16304,6.16415,6.16251,6.16264,11000000.0
2006-02-02 21:22:00,6.16277,6.16349,6.16247,6.16266,9000000.0
2006-02-02 21:23:00,6.16219,6.16249,6.16146,6.16196,7000000.0
2006-02-02 21:24:00,6.16223,6.16341,6.16201,6.16253,11000000.0
2006-02-02 21:25:00,6.16336,6.16386,6.16194,6.16194,7000000.0
2006-02-02 21:26:00,6.16217,6.16429,6.16217,6.16307,13000000.0
2006-02-02 21:27:00,6.16347,6.16386,6.16299,6.1635,11000000.0
2006-02-02 21:28:00,6.16349,6.16436,6.16349,6.16418,15000000.0
2006-02-02 21:29:00,6.16348,6.16386,6.16275,6.16287,12000000.0
2006-02-02 21:30:00,6.16337,6.16345,6.16268,6.16317,10000000.0
2006-02-02 21:31:00,6.16311,6.16361,6.16241,6.16241,10000000.0
2006-02-02 21:32:00,6.16217,6.1642,6.16217,6.16246,12000000.0
2006-02-02 21:33:00,6.16212,6.16485,6.16212,6.16418,19000000.0
2006-02-02 21:34:00,6.16362,6.16402,6.16308,6.16396,8000000.0
2006-02-02 21:35:00,6.16414,6.1642,6.16297,6.16353,20000000.0
2006-02-02 21:36:00,6.16349,6.16466,6.16349,6.16443,19000000.0
2006-02-02 21:37:00,6.16494,6.16521,6.16325,6.16379,19000000.0
2006-02-02 21:38:00,6.16307,6.16398,6.1626,6.16326,13000000.0
2006-02-02 21:39:00,6.16383,6.16464,6.16259,6.16259,17000000.0
2006-02-02 21:40:00,6.1639,6.16401,6.16235,6.16259,7000000.0
2006-02-02 21:41:00,6.16313,6.16323,6.16202,6.16277,11000000.0
2006-02-02 21:42:00,6.16352,6.16352,6.16107,6.16107,18000000.0
2006-02-02 21:43:00,6.1612,6.16315,6.1612,6.16123,13000000.0
2006-02-02 21:44:00,6.16161,6.16315,6.16161,6.16284,16000000.0
2006-02-02 21:45:00,6.16251,6.16313,6.16224,6.16233,11000000.0
2006-02-02 21:46:00,6.16213,6.16289,6.16136,6.16289,13000000.0
2006-02-02 21:47:00,6.16322,6.16373,6.16264,6.16274,13000000.0
2006-02-02 21:48:00,6.16277,6.16375,6.16269,6.16288,17000000.0
2006-02-02 21:49:00,6.16273,6.16302,6.16168,6.16168,8000000.0
2006-02-02 21:50:00,6.16208,6.16362,6.16208,6.16258,11000000.0
2006-02-02 21:51:00,6.1631,6.16338,6.16199,6.16278,13000000.0
2006-02-02 21:52:00,6.16269,6.16313,6.16139,6.16232,13000000.0
2006-02-02 21:53:00,6.16268,6.16313,6.16189,6.16189,14000000.0
2006-02-02 21:54:00,6.16178,6.16224,6.1611,6.1611,11000000.0
2006-02-02 21:55:00,6.16196,6.16434,6.16196,6.16359,17000000.0
2006-02-02 21:56:00,6.16185,6.16392,6.16182,6.16392,12000000.0
2006-02-02 21:57:00,6.16356,6.16473,6.16352,6.16421,16000000.0
2006-02-02 21:58:00,6.16378,6.16416,6.16333,6.16367,9000000.0
2006-02-02 21:59:00,6.16274,6.16381,6.16274,6.16365,18000000.0
2006-02-02 22:00:00,6.16388,6.1652,6.16314,6.16314,13000000.0
2006-02-02 22:01:00,6.16267,6.16417,6.16234,6.16417,11000000.0
2006-02-02 22:02:00,6.16499,6.16574,6.16339,6.1644,17000000.0
2006-02-02 22:03:00,6.16441,6.16519,6.16339,6.16469,23000000.0
2006-02-02 22:04:00,6.16508,6.16523,6.1635,6.1635,15000000.0
2006-02-02 22:05:00,6.16311,6.16443,6.16307,6.16307,14000000.0
2006-02-02 22:06:00,6.16333,6.16502,6.16303,6.16502,15000000.0
2006-02-02 22:07:00,6.1643,6.16457,6.16346,6.16398,9000000.0
2006-02-02 22:08:00,6.16436,6.16494,6.16343,6.16367,18000000.0
2006-02-02 22:09:00,6.16355,6.16442,6.16344,6.16424,11000000.0
2006-02-02 22:10:00,6.16369,6.1648,6.16324,6.1639,7000000.0
2006-02-02 22:11:00,6.16393,6.16431,6.16328,6.16431,8000000.0
2006-02-02 22:12:00,6.16319,6.16443,6.16319,6.16329,16000000.0
2006-02-02 22:13:00,6.1632,6.16383,6.16303,6.16383,24000000.0
2006-02-02 22:14:00,6.16518,6.16518,6.16383,6.16451,9000000.0
2006-02-02 22:15:00,6.1638,6.1646,6.16334,6.16368,10000000.0
2006-02-02 22:16:00,6.1634,6.16505,6.1634,6.16362,13000000.0
2006-02-02 22:17:00,6.16333,6.16424,6.1628,6.1635,20000000.0
2006-02-02 22:18:00,6.16352,6.1644,6.16322,6.16339,11000000.0
2006-02-02 22:19:00,6.16325,6.16427,6.1629,6.16427,15000000.0
2006-02-02 22:20:00,6.16513,6.16516,6.16429,6.16429,16000000.0
2006-02-02 22:21:00,6.16389,6.16495,6.16327,6.16356,12000000.0
2006-02-02 22:22:00,6.16392,6.16445,6.16337,6.16337,14000000.0
2006-02-02 22:23:00,6.16376,6.16499,6.1637,6.16499,11000000.0
2006-02-02 22:24:00,6.16504,6.16515,6.16431,6.16515,16000000.0
2006-02-02 22:25:00,6.16382,6.16482,6.16313,6.16482,14000000.0
2006-02-02 22:26:00,6.16494,6.16494,6.16321,6.16321,10000000.0
2006-02-02 22:27:00,6.1633,6.16506,6.16322,6.16481,14000000.0
2006-02-02 22:28:00,6.16338,6.16505,6.16338,6.16479,12000000.0
2006-02-02 22:29:00,6.16477,6.16516,6.16396,6.16403,13000000.0
2006-02-02 22:30:00,6.1638,6.16551,6.1638,6.16478,8000000.0
2006-02-02 22:31:00,6.16445,6.16462,6.16431,6.16462,11000000.0
2006-02-02 22:32:00,6.16469,6.16562,6.1643,6.1643,20000000.0
2006-02-02 22:33:00,6.16449,6.16529,6.16448,6.16465,11000000.0
2006-02-02 22:34:00,6.16468,6.16571,6.16468,6.16486,10000000.0
2006-02-02 22:35:00,6.16539,6.16556,6.16469,6.16492,13000000.0
2006-02-02 22:36:00,6.16567,6.16567,6.16463,6.16505,9000000.0
2006-02-02 22:37:00,6.16443,6.16489,6.16375,6.16384,13000000.0
2006-02-02 22:38:00,6.16385,6.16436,6.16381,6.16414,9000000.0
2006-02-02 22:39:00,6.16512,6.16512,6.16362,6.16376,12000000.0
2006-02-02 22:40:00,6.16371,6.16464,6.16371,6.16445,9000000.0
2006-02-02 22:41:00,6.16548,6.16548,6.16318,6.16318,14000000.0
2006-02-02 22:42:00,6.16325,6.1646,6.16325,6.16419,13000000.0
2006-02-02 22:43:00,6.16445,6.16479,6.1637,6.16468,12000000.0
2006-02-02 22:44:00,6.1647,6.16492,6.16378,6.16388,15000000.0
2006-02-02 22:45:00,6.16342,6.16364,6.16335,6.1634,13000000.0
2006-02-02 22:46:00,6.16364,6.16554,6.16364,6.16488,14000000.0
2006-02-02 22:47:00,6.16481,6.16564,6.16385,6.16385,15000000.0
2006-02-02 22:48:00,6.16413,6.16569,6.16413,6.16463,13000000.0
2006-02-02 22:49:00,6.16558,6.16571,6.16494,6.165,13000000.0
2006-02-02 22:50:00,6.1648,6.16566,6.1648,6.16498,15000000.0
2006-02-02 22:51:00,6.1652,6.16553,6.16415,6.16457,14000000.0
2006-02-02 22:52:00,6.16492,6.16521,6.16424,6.16424,9000000.0
2006-02-02 22:53:00,6.16405,6.16527,6.16378,6.16423,15000000.0
2006-02-02 22:54:00,6.16373,6.16476,6.16373,6.16476,17000000.0
2006-02-02 22:55:00,6.16571,6.16571,6.16454,6.16563,16000000.0
2006-02-02 22:56:00,6.16613,6.16633,6.16523,6.16523,13000000.0
2006-02-02 22:57:00,6.16502,6.16524,6.16411,6.16491,8000000.0
2006-02-02 22:58:00,6.16597,6.16597,6.16467,6.16481,8000000.0
2006-02-02 22:59:00,6.16438,6.16473,6.16374,6.16374,19000000.0
2006-02-02 23:00:00,6.16405,6.16582,6.16405,6.16582,10000000.0
2006-02-02 23:01:00,6.16584,6.16619,6.16535,6.16535,7000000.0
2006-02-02 23:02:00,6.16554,6.16584,6.16398,6.16508,15000000.0
2006-02-02 23:03:00,6.1651,6.16593,6.16478,6.16593,17000000.0
2006-02-02 23:04:00,6.16578,6.16578,6.16375,6.16375,19000000.0
2006-02-02 23:05:00,6.16355,6.16481,6.16355,6.16481,9000000.0
2006-02-02 23:06:00,6.16388,6.16561,6.16388,6.1647,12000000.0
2006-02-02 23:07:00,6.16517,6.16517,6.16403,6.16477,14000000.0
2006-02-02 23:08:00,6.16482,6.16563,6.16363,6.16518,16000000.0
2006-02-02 23:09:00,6.16484,6.16521,6.16427,6.16472,9000000.0
2006-02-02 23:10:00,6.16473,6.16601,6.16464,6.16565,12000000.0
2006-02-02 23:11:00,6.16394,6.16485,6.16394,6.16436,14000000.0
2006-02-02 23:12:00,6.16469,6.16581,6.16469,6.16581,7000000.0
2006-02-02 23:13:00,6.16636,6.16642,6.16614,6.16633,14000000.0
2006-02-02 23:14:00,6.16643,6.16647,6.16566,6.16619,19000000.0
2006-02-02 23:15:00,6.1662,6.1662,6.16493,6.16493,13000000.0
2006-02-02 23:16:00,6.16442,6.16565,6.16337,6.16337,15000000.0
2006-02-02 23:17:00,6.1634,6.16571,6.1634,6.16571,11000000.0
2006-02-02 23:18:00,6.16443,6.16553,6.16413,6.16413,12000000.0
2006-02-02 23:19:00,6.16368,6.1651,6.16368,6.16448,14000000.0
2006-02-02 23:20:00,6.16484,6.16546,6.16391,6.16442,19000000.0
2006-02-02 23:21:00,6.1636,6.16451,6.1636,6.1641,7000000.0
2006-02-02 23:22:00,6.16433,6.16452,6.1641,6.1641,15000000.0
2006-02-02 23:23:00,6.16398,6.16457,6.16331,6.16331,11000000.0
2006-02-02 23:24:00,6.16425,6.16487,6.16332,6.16387,14000000.0
2006-02-02 23:25:00,6.16391,6.16402,6.16282,6.16282,11000000.0
2006-02-02 23:26:00,6.16325,6.16417,6.16325,6.1638,14000000.0
2006-02-02 23:27:00,6.16356,6.16467,6.16344,6.16344,11000000.0
2006-02-02 23:28:00,6.16401,6.16473,6.16349,6.16367,12000000.0
2006-02-02 23:29:00,6.16391,6.16535,6.16369,6.16515,16000000.0
2006-02-02 23:30:00,6.16561,6.1664,6.16421,6.16421,20000000.0
2006-02-02 23:31:00,6.16442,6.16574,6.16442,6.16467,11000000.0
2006-02-02 23:32:00,6.16523,6.16633,6.16505,6.16549,16000000.0
2006-02-02 23:33:00,6.16553,6.16608,6.16464,6.16496,12000000.0
2006-02-02 23:34:00,6.16519,6.1662,6.16507,6.16507,13000000.0
2006-02-02 23:35:00,6.16565,6.16636,6.16517,6.16517,9000000.0
2006-02-02 23:36:00,6.16545,6.16656,6.16534,6.1658,9000000.0
2006-02-02 23:37:00,6.16509,6.16531,6.16493,6.16518,14000000.0
2006-02-02 23:38:00,6.1653,6.16633,6.16508,6.16515,13000000.0
2006-02-02 23:39:00,6.16522,6.16725,6.16483,6.16574,17000000.0
2006-02-02 23:40:00,6.16612,6.16615,6.16458,6.16458,12000000.0
2006-02-02 23:41:00,6.16502,6.16659,6.16502,6.16583,17000000.0
2006-02-02 23:42:00,6.16508,6.16626,6.16436,6.16436,22000000.0
2006-02-02 23:43:00,6.16409,6.165,6.16389,6.16389,15000000.0
2006-02-02 23:44:00,6.16372,6.16453,6.16362,6.16453,14000000.0
2006-02-02 23:45:00,6.16437,6.16438,6.1637,6.16382,20000000.0
2006-02-02 23:46:00,6.16356,6.16462,6.16354,6.16462,14000000.0
2006-02-02 23:47:00,6.16477,6.16502,6.16448,6.16502,10000000.0
2006-02-02 23:48:00,6.16528,6.16553,6.16519,6.16542,18000000.0
2006-02-02 23:49:00,6.16588,6.1676,6.16572,6.16662,14000000.0
2006-02-02 23:50:00,6.16663,6.16688,6.16571,6.16688,13000000.0
2006-02-02 23:51:00,6.16744,6.16757,6.16655,6.16664,8000000.0
2006-02-02 23:52:00,6.16661,6.16765,6.16601,6.1673,16000000.0
2006-02-02 23:53:00,6.16687,6.16815,6.16644,6.1672,18000000.0
2006-02-02 23:54:00,6.168,6.16857,6.16717,6.16755,12000000.0
2006-02-02 23:55:00,6.16712,6.1678,6.16644,6.16644,19000000.0
2006-02-02 23:56:00,6.16645,6.16795,6.16602,6.16795,14000000.0
2006-02-02 23:57:00,6.16819,6.16886,6.16716,6.16773,16000000.0
2006-02-02 23:58:00,6.16759,6.16816,6.16715,6.16749,13000000.0
2006-02-02 23:59:00,6.16731,6.16792,6.16648,6.16741,14000000.0
2006-02-03 00:00:00,6.16877,6.16892,6.16644,6.16644,17000000.0
2006-02-03 00:01:00,6.16612,6.16618,6.16589,6.16613,12000000.0
2006-02-03 00:02:00,6.16604,6.16627,6.16596,6.1661,15000000.0
2006-02-03 00:03:00,6.16686,6.1679,6.16653,6.16653,14000000.0
2006-02-03 00:04:00,6.16655,6.16833,6.16655,6.16833,12000000.0
2006-02-03 00:05:00,6.16627,6.16702,6.1657,6.16649,12000000.0
2006-02-03 00:06:00,6.1658,6.16629,6.16467,6.16629,12000000.0
2006-02-03 00:07:00,6.16604,6.16658,6.16583,6.16583,11000000.0
2006-02-03 00:08:00,6.16682,6.16699,6.16551,6.16554,15000000.0
2006-02-03 00:09:00,6.16629,6.16629,6.16541,6.16611,12000000.0
2006-02-03 00:10:00,6.16583,6.16613,6.16441,6.16521,19000000.0
2006-02-03 00:11:00,6.16399,6.16505,6.16364,6.1641,8000000.0
2006-02-03 00:12:00,6.16411,6.16463,6.16343,6.16407,9000000.0
2006-02-03 00:13:00,6.16408,6.16447,6.16343,6.16347,13000000.0
2006-02-03 00:14:00,6.16396,6.16418,6.16341,6.16347,14000000.0
2006-02-03 00:15:00,6.16354,6.16469,6.16354,6.1644,12000000.0
2006-02-03 00:16:00,6.16403,6.16548,6.16353,6.16504,12000000.0
2006-02-03 00:17:00,6.16441,6.16628,6.16393,6.16538,10000000.0
2006-02-03 00:18:00,6.16708,6.16708,6.16565,6.1662,19000000.0
2006-02-03 00:19:00,6.16632,6.16758,6.16632,6.16693,12000000.0
2006-02-03 00:20:00,6.16693,6.16794,6.1668,6.16767,11000000.0
2006-02-03 00:21:00,6.16744,6.16755,6.16644,6.16652,14000000.0
2006-02-03 00:22:00,6.16616,6.16683,6.16599,6.16602,13000000.0
2006-02-03 00:23:00,6.16693,6.16752,6.16659,6.16659,13000000.0
2006-02-03 00:24:00,6.16608,6.16778,6.16599,6.16759,9000000.0
2006-02-03 00:25:00,6.16682,6.16737,6.16634,6.16691,13000000.0
2006-02-03 00:26:00,6.16669,6.16753,6.16633,6.16715,14000000.0
2006-02-03 00:27:00,6.16741,6.16758,6.16627,6.16696,15000000.0
2006-02-03 00:28:00,6.16677,6.16738,6.16645,6.16728,7000000.0
2006-02-03 00:29:00,6.1675,6.1675,6.16567,6.16567,17000000.0
2006-02-03 00:30:00,6.16539,6.16745,6.16539,6.16656,9000000.0
2006-02-03 00:31:00,6.16685,6.1671,6.16581,6.16701,13000000.0
2006-02-03 00:32:00,6.16681,6.16745,6.16622,6.16691,8000000.0
2006-02-03 00:33:00,6.16668,6.16669,6.16565,6.16571,19000000.0
2006-02-03 00:34:00,6.16554,6.16617,6.16519,6.16588,15000000.0
2006-02-03 00:35:00,6.16598,6.16648,6.16511,6.1662,12000000.0
2006-02-03 00:36:00,6.1663,6.16697,6.1654,6.16631,15000000.0
2006-02-03 00:37:00,6.16585,6.16641,6.16565,6.16615,15000000.0
2006-02-03 00:38:00,6.16595,6.16606,6.16546,6.16553,18000000.0
2006-02-03 00:39:00,6.16538,6.16652,6.16538,6.16567,20000000.0
2006-02-03 00:40:00,6.16583,6.16664,6.16549,6.16664,10000000.0
2006-02-03 00:41:00,6.1667,6.1667,6.16589,6.1659,9000000.0
2006-02-03 00:42:00,6.16627,6.16778,6.16599,6.16666,16000000.0
2006-02-03 00:43:00,6.16681,6.16942,6.16681,6.16862,16000000.0
2006-02-03 00:44:00,6.16928,6.16949,6.16851,6.16851,10000000.0
2006-02-03 00:45:00,6.16834,6.16922,6.16829,6.16892,16000000.0
2006-02-03 00:46:00,6.16917,6.17003,6.16834,6.16834,12000000.0
2006-02-03 00:47:00,6.16897,6.16976,6.16871,6.16941,8000000.0
2006-02-03 00:48:00,6.16973,6.1699,6.16856,6.16909,16000000.0
2006-02-03 00:49:00,6.16927,6.16966,6.1684,6.16939,11000000.0
2006-02-03 00:50:00,6.16937,6.16959,6.1688,6.16959,9000000.0
2006-02-03 00:51:00,6.17008,6.17008,6.16916,6.16916,9000000.0
2006-02-03 00:52:00,6.16916,6.16956,6.16891,6.16953,18000000.0
2006-02-03 00:53:00,6.16974,6.16988,6.16956,6.16966,12000000.0
2006-02-03 00:54:00,6.16978,6.17018,6.16831,6.16831,12000000.0
2006-02-03 00:55:00,6.16905,6.16965,6.16904,6.16914,11000000.0
2006-02-03 00:56:00,6.16939,6.16979,6.16913,6.16944,14000000.0
2006-02-03 00:57:00,6.17014,6.17041,6.16921,6.16972,15000000.0
2006-02-03 00:58:00,6.16953,6.17016,6.16919,6.16951,9000000.0
2006-02-03 00:59:00,6.17028,6.17028,6.16951,6.17003,17000000.0
2006-02-03 01:00:00,6.1702,6.17041,6.16896,6.16944,12000000.0
2006-02-03 01:01:00,6.17065,6.17207,6.17003,6.17114,15000000.0
2006-02-03 01:02:00,6.17181,6.17181,6.17113,6.17135,10000000.0
2006-02-03 01:03:00,6.17098,6.17153,6.17047,6.1711,13000000.0
2006-02-03 01:04:00,6.17078,6.17082,6.16978,6.16978,13000000.0
2006-02-03 01:05:00,6.17006,6.17182,6.17006,6.17028,13000000.0
2006-02-03 01:06:00,6.17047,6.17118,6.17032,6.17115,12000000.0
2006-02-03 01:07:00,6.17131,6.17181,6.17079,6.17084,13000000.0
2006-02-03 01:08:00,6.17063,6.17129,6.17013,6.1703,15000000.0
2006-02-03 01:09:00,6.1697,6.1699,6.1696,6.1696,17000000.0
2006-02-03 01:10:00,6.16968,6.16979,6.1696,6.16965,10000000.0
2006-02-03 01:11:00,6.17021,6.1719,6.17021,6.17041,11000000.0
2006-02-03 01:12:00,6.17171,6.17192,6.17019,6.17019,10000000.0
2006-02-03 01:13:00,6.17032,6.171,6.17019,6.17028,11000000.0
2006-02-03 01:14:00,6.16992,6.17014,6.16985,6.17008,13000000.0
2006-02-03 01:15:00,6.17082,6.17185,6.17058,6.17185,9000000.0
2006-02-03 01:16:00,6.17082,6.17164,6.17082,6.17093,12000000.0
2006-02-03 01:17:00,6.17008,6.17116,6.1697,6.1697,11000000.0
2006-02-03 01:18:00,6.16977,6.17136,6.16977,6.17134,12000000.0
2006-02-03 01:19:00,6.17058,6.17079,6.16978,6.17058,19000000.0
2006-02-03 01:20:00,6.17029,6.17077,6.16946,6.16946,11000000.0
2006-02-03 01:21:00,6.16941,6.17053,6.16941,6.17053,12000000.0
2006-02-03 01:22:00,6.17031,6.17031,6.16908,6.16921,9000000.0
2006-02-03 01:23:00,6.16936,6.17064,6.1693,6.1693,13000000.0
2006-02-03 01:24:00,6.1695,6.17151,6.16925,6.17151,14000000.0
2006-02-03 01:25:00,6.17152,6.1716,6.17038,6.17038,11000000.0
2006-02-03 01:26:00,6.17056,6.17111,6.17005,6.17101,10000000.0
2006-02-03 01:27:00,6.1704,6.17171,6.16959,6.17023,17000000.0
2006-02-03 01:28:00,6.16982,6.17054,6.16943,6.16957,13000000.0
2006-02-03 01:29:00,6.16963,6.17111,6.16936,6.17005,19000000.0
2006-02-03 01:30:00,6.17064,6.17134,6.16955,6.16992,15000000.0
2006-02-03 01:31:00,6.17008,6.1715,6.17008,6.1707,15000000.0
2006-02-03 01:32:00,6.17129,6.17216,6.17069,6.17198,12000000.0
2006-02-03 01:33:00,6.17185,6.17239,6.17077,6.1716,8000000.0
2006-02-03 01:34:00,6.17172,6.17249,6.17124,6.17234,18000000.0
2006-02-03 01:35:00,6.17229,6.17325,6.17128,6.17325,12000000.0
2006-02-03 01:36:00,6.1714,6.1714,6.17066,6.17066,16000000.0
2006-02-03 01:37:00,6.1709,6.17284,6.1709,6.17144,15000000.0
2006-02-03 01:38:00,6.17129,6.17328,6.17129,6.17293,18000000.0
2006-02-03 01:39:00,6.17316,6.17325,6.17212,6.17228,10000000.0
2006-02-03 01:40:00,6.17246,6.17303,6.172,6.17271,11000000.0
2006-02-03 01:41:00,6.17328,6.17401,6.17236,6.17401,16000000.0
2006-02-03 01:42:00,6.17432,6.17453,6.17293,6.17293,14000000.0
2006-02-03 01:43:00,6.17277,6.1736,6.17222,6.17357,16000000.0
2006-02-03 01:44:00,6.17391,6.17391,6.1728,6.17314,15000000.0
2006-02-03 01:45:00,6.17291,6.17307,6.17164,6.17164,16000000.0
2006-02-03 01:46:00,6.17168,6.17321,6.17168,6.17321,9000000.0
2006-02-03 01:47:00,6.17373,6.1744,6.17248,6.17388,17000000.0
2006-02-03 01:48:00,6.17403,6.17416,6.17206,6.17257,16000000.0
2006-02-03 01:49:00,6.17179,6.1726,6.17172,6.17245,10000000.0
2006-02-03 01:50:00,6.17228,6.17308,6.17187,6.17291,11000000.0
2006-02-03 01:51:00,6.1727,6.17379,6.17213,6.17242,12000000.0
2006-02-03 01:52:00,6.17261,6.17359,6.17241,6.1729,12000000.0
2006-02-03 01:53:00,6.17275,6.17373,6.172,6.17269,18000000.0
2006-02-03 01:54:00,6.17272,6.17455,6.17265,6.17455,14000000.0
2006-02-03 01:55:00,6.17395,6.17444,6.17312,6.17319,18000000.0
2006-02-03 01:56:00,6.17329,6.1736,6.17247,6.1726,8000000.0
2006-02-03 01:57:00,6.17128,6.17145,6.17115,6.17145,13000000.0
2006-02-03 01:58:00,6.17179,6.17341,6.17176,6.17341,11000000.0
2006-02-03 01:59:00,6.17375,6.17375,6.17196,6.17212,11000000.0
2006-02-03 02:00:00,6.17094,6.17365,6.17094,6.17242,16000000.0
2006-02-03 02:01:00,6.17167,6.17263,6.1716,6.17173,21000000.0
2006-02-03 02:02:00,6.17182,6.17254,6.17099,6.17099,10000000.0
2006-02-03 02:03:00,6.17115,6.17237,6.17115,6.17237,8000000.0
2006-02-03 02:04:00,6.17167,6.17284,6.17121,6.17121,14000000.0
2006-02-03 02:05:00,6.17252,6.17262,6.17124,6.17124,14000000.0
2006-02-03 02:06:00,6.17154,6.17241,6.17082,6.17082,15000000.0
2006-02-03 02:07:00,6.1711,6.17176,6.17045,6.17086,10000000.0
2006-02-03 02:08:00,6.17059,6.17145,6.17055,6.17114,16000000.0
2006-02-03 02:09:00,6.17145,6.17168,6.17143,6.17168,18000000.0
2006-02-03 02:10:00,6.17171,6.17258,6.17083,6.17083,16000000.0
2006-02-03 02:11:00,6.17095,6.17265,6.17095,6.17125,14000000.0
2006-02-03 02:12:00,6.17092,6.17262,6.17064,6.17236,10000000.0
2006-02-03 02:13:00,6.17139,6.17231,6.17068,6.17068,15000000.0
2006-02-03 02:14:00,6.17225,6.17278,6.17105,6.17183,19000000.0
2006-02-03 02:15:00,6.17239,6.17296,6.17166,6.17166,12000000.0
2006-02-03 02:16:00,6.17235,6.17267,6.17068,6.17068,18000000.0
2006-02-03 02:17:00,6.17126,6.17273,6.17126,6.17243,14000000.0
2006-02-03 02:18:00,6.17164,6.17246,6.16913,6.16913,12000000.0
2006-02-03 02:19:00,6.16878,6.17039,6.16878,6.16942,14000000.0
2006-02-03 02:20:00,6.16987,6.16995,6.16822,6.16903,13000000.0
2006-02-03 02:21:00,6.16819,6.16937,6.16762,6.16879,15000000.0
2006-02-03 02:22:00,6.16843,6.16929,6.16822,6.1686,13000000.0
2006-02-03 02:23:00,6.16853,6.1693,6.16776,6.1681,16000000.0
2006-02-03 02:24:00,6.16737,6.16833,6.16668,6.16811,17000000.0
2006-02-03 02:25:00,6.16844,6.16844,6.16706,6.16795,10000000.0
2006-02-03 02:26:00,6.16848,6.16858,6.16677,6.16697,13000000.0
2006-02-03 02:27:00,6.16776,6.16931,6.16776,6.16894,7000000.0
2006-02-03 02:28:00,6.1688,6.16954,6.16795,6.16822,9000000.0
2006-02-03 02:29:00,6.16878,6.16912,6.16739,6.16739,20000000.0
2006-02-03 02:30:00,6.16743,6.16839,6.16743,6.16778,11000000.0
2006-02-03 02:31:00,6.16672,6.16766,6.16539,6.16539,9000000.0
2006-02-03 02:32:00,6.16515,6.16733,6.16515,6.16612,13000000.0
2006-02-03 02:33:00,6.16656,6.16682,6.16494,6.1652,14000000.0
2006-02-03 02:34:00,6.1665,6.16671,6.16507,6.16511,17000000.0
2006-02-03 02:35:00,6.16458,6.16698,6.16458,6.16554,15000000.0
2006-02-03 02:36:00,6.16538,6.16749,6.16538,6.16749,14000000.0
2006-02-03 02:37:00,6.16715,6.16715,6.1657,6.16606,13000000.0
2006-02-03 02:38:00,6.16627,6.16663,6.16499,6.16649,14000000.0
2006-02-03 02:39:00,6.16658,6.16728,6.16618,6.16723,15000000.0
2006-02-03 02:40:00,6.16693,6.16693,6.16512,6.1654,12000000.0
2006-02-03 02:41:00,6.16624,6.16624,6.16432,6.16441,13000000.0
2006-02-03 02:42:00,6.16451,6.16581,6.16451,6.16581,16000000.0
2006-02-03 02:43:00,6.16489,6.16528,6.16381,6.16486,18000000.0
2006-02-03 02:44:00,6.16411,6.16469,6.16322,6.16341,10000000.0
2006-02-03 02:45:00,6.16329,6.16368,6.16226,6.16239,14000000.0
2006-02-03 02:46:00,6.16303,6.16409,6.16219,6.16304,18000000.0
2006-02-03 02:47:00,6.16283,6.16378,6.16212,6.16212,17000000.0
2006-02-03 02:48:00,6.16231,6.164,6.16231,6.16278,7000000.0
2006-02-03 02:49:00,6.16299,6.16373,6.16241,6.16339,13000000.0
2006-02-03 02:50:00,6.16345,6.16447,6.16329,6.16447,14000000.0
2006-02-03 02:51:00,6.16437,6.16437,6.16264,6.16365,15000000.0
2006-02-03 02:52:00,6.16298,6.16352,6.16232,6.16329,15000000.0
2006-02-03 02:53:00,6.16465,6.16486,6.16246,6.16315,9000000.0
2006-02-03 02:54:00,6.16272,6.16468,6.16272,6.16468,13000000.0
2006-02-03 02:55:00,6.16472,6.16472,6.16275,6.16371,11000000.0
2006-02-03 02:56:00,6.16313,6.16368,6.16197,6.16245,18000000.0
2006-02-03 02:57:00,6.16392,6.16415,6.16264,6.16415,13000000.0
2006-02-03 02:58:00,6.16381,6.16433,6.16255,6.16433,9000000.0
2006-02-03 02:59:00,6.16446,6.16473,6.16327,6.16344,14000000.0
2006-02-03 03:00:00,6.16476,6.16517,6.16371,6.16405,11000000.0
2006-02-03 03:01:00,6.16456,6.16569,6.16413,6.16518,11000000.0
2006-02-03 03:02:00,6.16495,6.16619,6.16376,6.16619,11000000.0
2006-02-03 03:03:00,6.16501,6.16507,6.16377,6.165,23000000.0
2006-02-03 03:04:00,6.1659,6.1659,6.16392,6.16392,11000000.0
2006-02-03 03:05:00,6.1639,6.16501,6.1629,6.1642,17000000.0
2006-02-03 03:06:00,6.16393,6.16527,6.16385,6.16418,9000000.0
2006-02-03 03:07:00,6.16226,6.16404,6.16172,6.16172,15000000.0
2006-02-03 03:08:00,6.16196,6.1632,6.16172,6.16309,12000000.0
2006-02-03 03:09:00,6.16264,6.16349,6.16198,6.16219,15000000.0
2006-02-03 03:10:00,6.16342,6.16357,6.16091,6.16155,19000000.0
2006-02-03 03:11:00,6.161,6.161,6.15867,6.15909,15000000.0
2006-02-03 03:12:00,6.1592,6.16047,6.15874,6.15952,18000000.0
2006-02-03 03:13:00,6.15927,6.16176,6.15926,6.16176,18000000.0
2006-02-03 03:14:00,6.16188,6.16302,6.16168,6.16292,10000000.0
2006-02-03 03:15:00,6.16202,6.16209,6.16091,6.16091,7000000.0
2006-02-03 03:16:00,6.1626,6.16356,6.16166,6.16356,8000000.0
2006-02-03 03:17:00,6.16452,6.16505,6.16368,6.16429,10000000.0
2006-02-03 03:18:00,6.16403,6.16502,6.163,6.16443,15000000.0
2006-02-03 03:19:00,6.16377,6.16377,6.16219,6.16238,10000000.0
2006-02-03 03:20:00,6.16179,6.16179,6.16027,6.16085,16000000.0
2006-02-03 03:21:00,6.16058,6.16128,6.16036,6.16036,11000000.0
2006-02-03 03:22:00,6.16164,6.1623,6.16081,6.16216,10000000.0
2006-02-03 03:23:00,6.16297,6.1641,6.16273,6.16325,12000000.0
2006-02-03 03:24:00,6.1639,6.1639,6.16198,6.16198,13000000.0
2006-02-03 03:25:00,6.1619,6.16306,6.16153,6.16188,11000000.0
2006-02-03 03:26:00,6.16129,6.16204,6.16081,6.16167,13000000.0
2006-02-03 03:27:00,6.16227,6.16303,6.16172,6.16172,14000000.0
2006-02-03 03:28:00,6.16188,6.16383,6.16188,6.16383,18000000.0
2006-02-03 03:29:00,6.1641,6.1641,6.16172,6.16172,15000000.0
2006-02-03 03:30:00,6.16198,6.16414,6.16198,6.16308,10000000.0
2006-02-03 03:31:00,6.1641,6.16646,6.1641,6.16528,13000000.0
2006-02-03 03:32:00,6.16563,6.16742,6.16512,6.16512,16000000.0
2006-02-03 03:33:00,6.16475,6.16562,6.16475,6.16553,13000000.0
2006-02-03 03:34:00,6.16562,6.16573,6.16549,6.16549,16000000.0
2006-02-03 03:35:00,6.16528,6.16605,6.16463,6.16583,10000000.0
2006-02-03 03:36:00,6.16567,6.16576,6.16426,6.16426,11000000.0
2006-02-03 03:37:00,6.16394,6.16465,6.16394,6.16462,13000000.0
2006-02-03 03:38:00,6.1651,6.16623,6.16509,6.16532,13000000.0
2006-02-03 03:39:00,6.16539,6.16628,6.16525,6.16616,13000000.0
2006-02-03 03:40:00,6.16618,6.16707,6.16525,6.16535,12000000.0
2006-02-03 03:41:00,6.16705,6.16725,6.16589,6.16662,16000000.0
2006-02-03 03:42:00,6.16643,6.1667,6.16642,6.16655,21000000.0
2006-02-03 03:43:00,6.16706,6.16754,6.16619,6.16653,18000000.0
2006-02-03 03:44:00,6.16665,6.16778,6.16632,6.16676,15000000.0
2006-02-03 03:45:00,6.16717,6.16771,6.16652,6.16746,9000000.0
2006-02-03 03:46:00,6.16694,6.16784,6.1665,6.16685,8000000.0
2006-02-03 03:47:00,6.1676,6.16899,6.1671,6.16899,11000000.0
2006-02-03 03:48:00,6.1672,6.16808,6.16609,6.16609,9000000.0
2006-02-03 03:49:00,6.16678,6.16788,6.16609,6.16609,16000000.0
2006-02-03 03:50:00,6.16575,6.16669,6.16575,6.1666,19000000.0
2006-02-03 03:51:00,6.16685,6.16695,6.16653,6.16654,9000000.0
2006-02-03 03:52:00,6.16669,6.16848,6.16587,6.16614,19000000.0
2006-02-03 03:53:00,6.16787,6.16837,6.16744,6.16782,10000000.0
2006-02-03 03:54:00,6.16874,6.16897,6.16697,6.16796,17000000.0
2006-02-03 03:55:00,6.16857,6.16857,6.1671,6.16816,16000000.0
2006-02-03 03:56:00,6.16751,6.16762,6.16598,6.16598,7000000.0
2006-02-03 03:57:00,6.16559,6.16745,6.16505,6.16505,11000000.0
2006-02-03 03:58:00,6.16563,6.16676,6.16522,6.16522,12000000.0
2006-02-03 03:59:00,6.16521,6.16529,6.16508,6.16528,17000000.0
2006-02-03 04:00:00,6.16554,6.16734,6.16554,6.16571,12000000.0
2006-02-03 04:01:00,6.16524,6.16653,6.16524,6.16653,16000000.0
2006-02-03 04:02:00,6.16641,6.16668,6.16615,6.16615,14000000.0
2006-02-03 04:03:00,6.16617,6.16744,6.16617,6.16632,12000000.0
2006-02-03 04:04:00,6.16617,6.16724,6.16609,6.1671,16000000.0
2006-02-03 04:05:00,6.16717,6.16746,6.16603,6.1662,13000000.0
2006-02-03 04:06:00,6.16622,6.16766,6.16622,6.16691,16000000.0
2006-02-03 04:07:00,6.16827,6.16827,6.16626,6.16626,13000000.0
2006-02-03 04:08:00,6.16643,6.16758,6.16628,6.16692,14000000.0
2006-02-03 04:09:00,6.16827,6.1686,6.16702,6.16713,10000000.0
2006-02-03 04:10:00,6.16716,6.1686,6.16714,6.1686,12000000.0
2006-02-03 04:11:00,6.16889,6.16948,6.16786,6.16839,14000000.0
2006-02-03 04:12:00,6.16874,6.16924,6.16775,6.16854,19000000.0
2006-02-03 04:13:00,6.16856,6.16969,6.16824,6.16836,20000000.0
2006-02-03 04:14:00,6.16779,6.16785,6.16653,6.16771,12000000.0
2006-02-03 04:15:00,6.16723,6.16726,6.16595,6.16658,8000000.0
2006-02-03 04:16:00,6.16712,6.16757,6.16606,6.1672,13000000.0
2006-02-03 04:17:00,6.16666,6.16704,6.16548,6.16683,15000000.0
2006-02-03 04:18:00,6.16628,6.16628,6.16503,6.16562,9000000.0
2006-02-03 04:19:00,6.1657,6.16599,6.16525,6.16548,12000000.0
2006-02-03 04:20:00,6.16538,6.16648,6.16538,6.16561,9000000.0
2006-02-03 04:21:00,6.16554,6.16555,6.16531,6.16536,17000000.0
2006-02-03 04:22:00,6.16551,6.16568,6.1654,6.1654,14000000.0
2006-02-03 04:23:00,6.16569,6.16706,6.16567,6.16616,10000000.0
2006-02-03 04:24:00,6.16647,6.16691,6.16567,6.16567,12000000.0
2006-02-03 04:25:00,6.16585,6.1666,6.16558,6.16558,10000000.0
2006-02-03 04:26:00,6.16556,6.16607,6.16556,6.166,7000000.0
2006-02-03 04:27:00,6.16611,6.16703,6.16585,6.1662,15000000.0
2006-02-03 04:28:00,6.16642,6.16707,6.16627,6.16649,7000000.0
2006-02-03 04:29:00,6.16636,6.16655,6.16574,6.16611,14000000.0
2006-02-03 04:30:00,6.16706,6.16706,6.16554,6.16554,11000000.0
2006-02-03 04:31:00,6.16533,6.16633,6.16532,6.16532,15000000.0
2006-02-03 04:32:00,6.16561,6.16574,6.16543,6.16546,17000000.0
2006-02-03 04:33:00,6.16594,6.16708,6.16594,6.16671,14000000.0
2006-02-03 04:34:00,6.16813,6.16813,6.16645,6.16714,9000000.0
2006-02-03 04:35:00,6.16813,6.16816,6.16682,6.16682,12000000.0
2006-02-03 04:36:00,6.16666,6.16729,6.16613,6.16715,12000000.0
2006-02-03 04:37:00,6.16743,6.16761,6.16607,6.16647,12000000.0
2006-02-03 04:38:00,6.16673,6.16708,6.16583,6.16685,11000000.0
2006-02-03 04:39:00,6.16702,6.16715,6.16567,6.16575,17000000.0
2006-02-03 04:40:00,6.16558,6.16713,6.16558,6.16695,9000000.0
2006-02-03 04:41:00,6.16719,6.16727,6.16523,6.16523,10000000.0
2006-02-03 04:42:00,6.16684,6.16684,6.1662,6.1664,8000000.0
2006-02-03 04:43:00,6.16586,6.16655,6.16478,6.16573,18000000.0
2006-02-03 04:44:00,6.16537,6.16609,6.1644,6.16466,9000000.0
2006-02-03 04:45:00,6.1646,6.16623,6.16443,6.16558,9000000.0
2006-02-03 04:46:00,6.16664,6.16696,6.16592,6.16696,16000000.0
2006-02-03 04:47:00,6.16695,6.1675,6.16627,6.16677,12000000.0
2006-02-03 04:48:00,6.16702,6.16702,6.16582,6.16604,10000000.0
2006-02-03 04:49:00,6.16535,6.1669,6.16535,6.16638,16000000.0
2006-02-03 04:50:00,6.16643,6.16643,6.16549,6.16566,16000000.0
2006-02-03 04:51:00,6.16549,6.16618,6.16549,6.16601,20000000.0
2006-02-03 04:52:00,6.16612,6.16648,6.16552,6.16552,13000000.0
2006-02-03 04:53:00,6.16528,6.16714,6.16527,6.16673,11000000.0
2006-02-03 04:54:00,6.1668,6.16687,6.16585,6.16621,11000000.0
2006-02-03 04:55:00,6.16577,6.16686,6.16529,6.16662,12000000.0
2006-02-03 04:56:00,6.16712,6.16712,6.16593,6.16622,16000000.0
2006-02-03 04:57:00,6.1668,6.1671,6.16648,6.1666,7000000.0
2006-02-03 04:58:00,6.16753,6.16768,6.16576,6.16639,13000000.0
2006-02-03 04:59:00,6.16647,6.16657,6.16581,6.16648,17000000.0
2006-02-03 05:00:00,6.16686,6.16753,6.16652,6.16753,10000000.0
2006-02-03 05:01:00,6.16728,6.16767,6.16662,6.16714,13000000.0
2006-02-03 05:02:00,6.16723,6.16775,6.16624,6.16775,18000000.0
2006-02-03 05:03:00,6.16843,6.16909,6.16736,6.16736,9000000.0
2006-02-03 05:04:00,6.16858,6.16881,6.16719,6.16796,12000000.0
2006-02-03 05:05:00,6.16801,6.16834,6.16768,6.16768,10000000.0
2006-02-03 05:06:00,6.16659,6.16743,6.16652,6.16743,20000000.0
2006-02-03 05:07:00,6.16749,6.16764,6.16694,6.16716,10000000.0
2006-02-03 05:08:00,6.16666,6.168,6.1663,6.16663,17000000.0
2006-02-03 05:09:00,6.16664,6.16807,6.16664,6.16736,15000000.0
2006-02-03 05:10:00,6.16762,6.16794,6.16692,6.16745,10000000.0
2006-02-03 05:11:00,6.16721,6.16759,6.16627,6.16627,16000000.0
2006-02-03 05:12:00,6.16593,6.16678,6.16589,6.1659,7000000.0
2006-02-03 05:13:00,6.16668,6.16674,6.16615,6.1662,12000000.0
2006-02-03 05:14:00,6.16613,6.16635,6.16606,6.16631,14000000.0
2006-02-03 05:15:00,6.16622,6.16627,6.16595,6.16619,16000000.0
2006-02-03 05:16:00,6.16606,6.16625,6.16599,6.16625,15000000.0
2006-02-03 05:17:00,6.16617,6.16628,6.16599,6.1661,10000000.0
2006-02-03 05:18:00,6.16608,6.16649,6.16608,6.16641,13000000.0
2006-02-03 05:19:00,6.16642,6.16695,6.16635,6.16695,13000000.0
2006-02-03 05:20:00,6.16673,6.16688,6.16588,6.16611,20000000.0
2006-02-03 05:21:00,6.16657,6.16734,6.16657,6.16669,9000000.0
2006-02-03 05:22:00,6.16763,6.16774,6.16701,6.16701,17000000.0
2006-02-03 05:23:00,6.16682,6.16765,6.16641,6.16765,14000000.0
2006-02-03 05:24:00,6.16701,6.16816,6.16668,6.16695,19000000.0
2006-02-03 05:25:00,6.16671,6.16769,6.16659,6.16659,13000000.0
2006-02-03 05:26:00,6.16649,6.16753,6.16637,6.167,13000000.0
2006-02-03 05:27:00,6.16604,6.16662,6.16566,6.1657,13000000.0
2006-02-03 05:28:00,6.16597,6.1671,6.16576,6.16579,10000000.0
2006-02-03 05:29:00,6.16574,6.16591,6.16548,6.16577,17000000.0
2006-02-03 05:30:00,6.16569,6.1671,6.16542,6.16603,21000000.0
2006-02-03 05:31:00,6.16618,6.16688,6.16598,6.16663,13000000.0
2006-02-03 05:32:00,6.1667,6.1667,6.1658,6.16594,16000000.0
2006-02-03 05:33:00,6.16566,6.16583,6.16554,6.16575,13000000.0
2006-02-03 05:34:00,6.16569,6.16579,6.16555,6.1656,13000000.0
2006-02-03 05:35:00,6.16545,6.16581,6.16545,6.16578,14000000.0
2006-02-03 05:36:00,6.16567,6.16582,6.16551,6.16568,18000000.0
2006-02-03 05:37:00,6.16575,6.1658,6.16555,6.16556,12000000.0
2006-02-03 05:38:00,6.16556,6.16578,6.16556,6.16576,13000000.0
2006-02-03 05:39:00,6.16574,6.16769,6.16574,6.16638,21000000.0
2006-02-03 05:40:00,6.16617,6.16727,6.16617,6.16654,14000000.0
2006-02-03 05:41:00,6.16754,6.16785,6.16594,6.16755,13000000.0
2006-02-03 05:42:00,6.16643,6.16763,6.16614,6.16622,8000000.0
2006-02-03 05:43:00,6.16688,6.16735,6.16566,6.1661,13000000.0
2006-02-03 05:44:00,6.16581,6.16745,6.16581,6.16662,13000000.0
2006-02-03 05:45:00,6.16679,6.16756,6.16618,6.16618,24000000.0
2006-02-03 05:46:00,6.16615,6.16686,6.16604,6.16624,14000000.0
2006-02-03 05:47:00,6.16591,6.16687,6.16591,6.16687,11000000.0
2006-02-03 05:48:00,6.16692,6.16692,6.16662,6.16678,18000000.0
2006-02-03 05:49:00,6.16663,6.16749,6.16599,6.16599,10000000.0
2006-02-03 05:50:00,6.16604,6.16727,6.16604,6.16695,10000000.0
2006-02-03 05:51:00,6.16636,6.16655,6.1658,6.16589,11000000.0
2006-02-03 05:52:00,6.16589,6.16736,6.16564,6.16696,19000000.0
2006-02-03 05:53:00,6.16632,6.16786,6.16606,6.16691,15000000.0
2006-02-03 05:54:00,6.16637,6.16687,6.16594,6.16629,7000000.0
2006-02-03 05:55:00,6.16612,6.16742,6.16576,6.166,12000000.0
2006-02-03 05:56:00,6.16614,6.16765,6.16614,6.16639,16000000.0
2006-02-03 05:57:00,6.16628,6.16725,6.16617,6.16668,11000000.0
2006-02-03 05:58:00,6.16688,6.16787,6.16662,6.16662,22000000.0
2006-02-03 05:59:00,6.16653,6.16727,6.16646,6.16727,9000000.0
2006-02-03 06:00:00,6.1674,6.16829,6.16684,6.16739,17000000.0
2006-02-03 06:01:00,6.16711,6.16775,6.16656,6.16738,18000000.0
2006-02-03 06:02:00,6.16759,6.1681,6.16633,6.16673,18000000.0
2006-02-03 06:03:00,6.16663,6.16798,6.1665,6.16711,16000000.0
2006-02-03 06:04:00,6.16658,6.16747,6.16634,6.16741,8000000.0
2006-02-03 06:05:00,6.16781,6.168,6.1664,6.1664,10000000.0
2006-02-03 06:06:00,6.16637,6.16832,6.16637,6.16709,27000000.0
2006-02-03 06:07:00,6.16748,6.16796,6.16659,6.16739,17000000.0
2006-02-03 06:08:00,6.16751,6.16822,6.16669,6.16713,14000000.0
2006-02-03 06:09:00,6.16777,6.16889,6.1675,6.1675,13000000.0
2006-02-03 06:10:00,6.16804,6.16804,6.16694,6.16726,14000000.0
2006-02-03 06:11:00,6.16745,6.16798,6.16684,6.1674,16000000.0
2006-02-03 06:12:00,6.16729,6.16835,6.16614,6.16614,17000000.0
2006-02-03 06:13:00,6.16636,6.16762,6.16633,6.16691,14000000.0
2006-02-03 06:14:00,6.16674,6.16753,6.16653,6.16677,12000000.0
2006-02-03 06:15:00,6.16733,6.16792,6.16695,6.16737,13000000.0
2006-02-03 06:16:00,6.16633,6.16815,6.16633,6.16795,14000000.0
2006-02-03 06:17:00,6.1678,6.16794,6.16676,6.1673,11000000.0
2006-02-03 06:18:00,6.16757,6.16771,6.16669,6.16747,12000000.0
2006-02-03 06:19:00,6.16746,6.16872,6.16717,6.16798,19000000.0
2006-02-03 06:20:00,6.16718,6.16796,6.16677,6.16677,11000000.0
2006-02-03 06:21:00,6.16685,6.16762,6.16674,6.16674,9000000.0
2006-02-03 06:22:00,6.16684,6.1681,6.16661,6.16675,22000000.0
2006-02-03 06:23:00,6.16645,6.16705,6.16645,6.16647,18000000.0
2006-02-03 06:24:00,6.16691,6.16787,6.16676,6.16676,8000000.0
2006-02-03 06:25:00,6.16666,6.16772,6.16666,6.16754,9000000.0
2006-02-03 06:26:00,6.16729,6.16733,6.16656,6.16733,13000000.0
2006-02-03 06:27:00,6.16748,6.16755,6.16684,6.16691,15000000.0
2006-02-03 06:28:00,6.16676,6.16766,6.16676,6.16766,18000000.0
2006-02-03 06:29:00,6.1677,6.1677,6.16653,6.16657,16000000.0
2006-02-03 06:30:00,6.16679,6.16802,6.16679,6.16788,10000000.0
2006-02-03 06:31:00,6.16776,6.16776,6.16683,6.16691,13000000.0
2006-02-03 06:32:00,6.16658,6.16811,6.16658,6.16779,10000000.0
2006-02-03 06:33:00,6.16772,6.16848,6.16712,6.16848,10000000.0
2006-02-03 06:34:00,6.16721,6.16726,6.16695,6.16726,15000000.0
2006-02-03 06:35:00,6.16825,6.16825,6.16763,6.16808,13000000.0
2006-02-03 06:36:00,6.16798,6.16872,6.16774,6.16809,23000000.0
2006-02-03 06:37:00,6.168,6.16844,6.16753,6.16754,11000000.0
2006-02-03 06:38:00,6.16794,6.16842,6.16735,6.16776,17000000.0
2006-02-03 06:39:00,6.16838,6.16838,6.1667,6.1667,8000000.0
2006-02-03 06:40:00,6.16613,6.16746,6.16613,6.16637,15000000.0
2006-02-03 06:41:00,6.16654,6.16841,6.16654,6.16841,15000000.0
2006-02-03 06:42:00,6.16817,6.16817,6.16704,6.16704,16000000.0
2006-02-03 06:43:00,6.16808,6.16837,6.16666,6.16666,12000000.0
2006-02-03 06:44:00,6.16693,6.16829,6.16693,6.16749,13000000.0
2006-02-03 06:45:00,6.16698,6.16784,6.16664,6.1669,14000000.0
2006-02-03 06:46:00,6.16682,6.16753,6.16659,6.16659,12000000.0
2006-02-03 06:47:00,6.16635,6.16652,6.16635,6.16648,11000000.0
2006-02-03 06:48:00,6.16667,6.16841,6.16658,6.16658,15000000.0
2006-02-03 06:49:00,6.16657,6.16791,6.16654,6.16758,17000000.0
2006-02-03 06:50:00,6.16714,6.16714,6.16608,6.16624,13000000.0
2006-02-03 06:51:00,6.16673,6.16874,6.16673,6.16799,8000000.0
2006-02-03 06:52:00,6.16726,6.16804,6.16669,6.16719,14000000.0
2006-02-03 06:53:00,6.16779,6.16779,6.1665,6.1665,13000000.0
2006-02-03 06:54:00,6.16639,6.16646,6.16622,6.16642,8000000.0
2006-02-03 06:55:00,6.16622,6.16644,6.16617,6.16644,10000000.0
2006-02-03 06:56:00,6.1663,6.16652,6.16625,6.16633,11000000.0
2006-02-03 06:57:00,6.1664,6.16662,6.16628,6.16634,17000000.0
2006-02-03 06:58:00,6.16683,6.16801,6.16683,6.16748,12000000.0
2006-02-03 06:59:00,6.16722,6.16774,6.16722,6.16757,14000000.0
2006-02-03 07:00:00,6.16756,6.16861,6.16694,6.16846,11000000.0
2006-02-03 07:01:00,6.16811,6.16811,6.16674,6.16674,10000000.0
2006-02-03 07:02:00,6.16666,6.16679,6.16643,6.16652,14000000.0
2006-02-03 07:03:00,6.16653,6.16673,6.1665,6.16667,7000000.0
2006-02-03 07:04:00,6.16694,6.16775,6.16611,6.16673,16000000.0
2006-02-03 07:05:00,6.16666,6.168,6.16639,6.16677,15000000.0
2006-02-03 07:06:00,6.16717,6.1672,6.16629,6.16629,16000000.0
2006-02-03 07:07:00,6.16671,6.16778,6.16671,6.16778,12000000.0
2006-02-03 07:08:00,6.16673,6.16699,6.16652,6.16657,8000000.0
2006-02-03 07:09:00,6.16646,6.16703,6.16641,6.16703,8000000.0
2006-02-03 07:10:00,6.1673,6.1673,6.16692,6.16709,16000000.0
2006-02-03 07:11:00,6.16733,6.16743,6.16715,6.16715,17000000.0
2006-02-03 07:12:00,6.16731,6.16804,6.16701,6.1673,20000000.0
2006-02-03 07:13:00,6.16726,6.16788,6.16706,6.16732,18000000.0
2006-02-03 07:14:00,6.16716,6.16722,6.16667,6.16722,11000000.0
2006-02-03 07:15:00,6.16738,6.1675,6.16722,6.16738,18000000.0
2006-02-03 07:16:00,6.16747,6.16941,6.16735,6.16883,18000000.0
2006-02-03 07:17:00,6.16767,6.16865,6.16699,6.16798,12000000.0
2006-02-03 07:18:00,6.16816,6.1684,6.1667,6.16766,18000000.0
2006-02-03 07:19:00,6.16793,6.16843,6.1671,6.16793,14000000.0
2006-02-03 07:20:00,6.16848,6.16887,6.16711,6.16716,18000000.0
2006-02-03 07:21:00,6.16768,6.16921,6.16747,6.16866,13000000.0
2006-02-03 07:22:00,6.16979,6.16979,6.16776,6.1685,14000000.0
2006-02-03 07:23:00,6.16868,6.169,6.16799,6.16841,15000000.0
2006-02-03 07:24:00,6.16855,6.16855,6.16757,6.16786,16000000.0
2006-02-03 07:25:00,6.16796,6.16893,6.16731,6.16761,15000000.0
2006-02-03 07:26:00,6.16835,6.1685,6.16736,6.16814,13000000.0
2006-02-03 07:27:00,6.16778,6.16801,6.16595,6.16595,12000000.0
2006-02-03 07:28:00,6.16588,6.16678,6.16584,6.16644,22000000.0
2006-02-03 07:29:00,6.16679,6.16743,6.1661,6.16743,16000000.0
2006-02-03 07:30:00,6.16786,6.1685,6.16679,6.16793,14000000.0
2006-02-03 07:31:00,6.16759,6.16826,6.16759,6.16824,13000000.0
2006-02-03 07:32:00,6.16774,6.16788,6.16686,6.16787,9000000.0
2006-02-03 07:33:00,6.16812,6.1682,6.16683,6.16728,7000000.0
2006-02-03 07:34:00,6.16741,6.16762,6.16671,6.16688,18000000.0
2006-02-03 07:35:00,6.16709,6.16945,6.16699,6.1684,9000000.0
2006-02-03 07:36:00,6.1677,6.16778,6.1671,6.16739,13000000.0
2006-02-03 07:37:00,6.16723,6.16876,6.16723,6.16803,11000000.0
2006-02-03 07:38:00,6.16764,6.16874,6.16764,6.16794,11000000.0
2006-02-03 07:39:00,6.16814,6.16873,6.16717,6.16756,19000000.0
2006-02-03 07:40:00,6.16678,6.1681,6.16678,6.1681,11000000.0
2006-02-03 07:41:00,6.168,6.16868,6.16761,6.16834,7000000.0
2006-02-03 07:42:00,6.16827,6.16856,6.16736,6.16736,13000000.0
2006-02-03 07:43:00,6.16734,6.16883,6.16734,6.16787,14000000.0
2006-02-03 07:44:00,6.16798,6.16986,6.16798,6.16942,10000000.0
2006-02-03 07:45:00,6.16907,6.17032,6.16896,6.16955,8000000.0
2006-02-03 07:46:00,6.16899,6.16967,6.16849,6.16849,13000000.0
2006-02-03 07:47:00,6.16839,6.16998,6.16836,6.16936,15000000.0
2006-02-03 07:48:00,6.16945,6.17017,6.16901,6.16916,13000000.0
2006-02-03 07:49:00,6.16978,6.1704,6.16916,6.16916,10000000.0
2006-02-03 07:50:00,6.17021,6.1707,6.16945,6.17028,17000000.0
2006-02-03 07:51:00,6.17007,6.17035,6.16861,6.16861,16000000.0
2006-02-03 07:52:00,6.16905,6.17003,6.16903,6.17003,13000000.0
2006-02-03 07:53:00,6.17002,6.17002,6.16899,6.16936,10000000.0
2006-02-03 07:54:00,6.16922,6.16989,6.16867,6.16867,11000000.0
2006-02-03 07:55:00,6.1692,6.16982,6.16875,6.1696,12000000.0
2006-02-03 07:56:00,6.16991,6.17005,6.16885,6.1689,13000000.0
2006-02-03 07:57:00,6.16881,6.16954,6.16851,6.16907,8000000.0
2006-02-03 07:58:00,6.16908,6.16977,6.16807,6.16977,14000000.0
2006-02-03 07:59:00,6.16957,6.16984,6.16864,6.16864,15000000.0
2006-02-03 08:00:00,6.16789,6.16948,6.16758,6.16924,10000000.0
2006-02-03 08:01:00,6.16869,6.16961,6.16727,6.16961,13000000.0
2006-02-03 08:02:00,6.16834,6.16924,6.16764,6.16764,14000000.0
2006-02-03 08:03:00,6.16758,6.16899,6.16758,6.16814,12000000.0
2006-02-03 08:04:00,6.16949,6.16949,6.16723,6.16829,16000000.0
2006-02-03 08:05:00,6.16786,6.16821,6.16732,6.16745,14000000.0
2006-02-03 08:06:00,6.16799,6.16886,6.16765,6.16846,19000000.0
2006-02-03 08:07:00,6.16839,6.16839,6.16695,6.16695,19000000.0
2006-02-03 08:08:00,6.16765,6.16765,6.16644,6.16657,11000000.0
2006-02-03 08:09:00,6.16644,6.16745,6.16643,6.16716,10000000.0
2006-02-03 08:10:00,6.1671,6.16782,6.16613,6.1672,16000000.0
2006-02-03 08:11:00,6.1673,6.16812,6.16667,6.1673,9000000.0
2006-02-03 08:12:00,6.16794,6.16794,6.1665,6.16711,10000000.0
2006-02-03 08:13:00,6.16639,6.16683,6.16572,6.16572,11000000.0
2006-02-03 08:14:00,6.16584,6.16727,6.16584,6.16675,12000000.0
2006-02-03 08:15:00,6.16649,6.16732,6.16649,6.16676,15000000.0
2006-02-03 08:16:00,6.1667,6.16722,6.16596,6.16655,14000000.0
2006-02-03 08:17:00,6.16638,6.16731,6.16622,6.16646,10000000.0
2006-02-03 08:18:00,6.16623,6.16696,6.16606,6.16632,9000000.0
2006-02-03 08:19:00,6.16658,6.16705,6.16605,6.16662,11000000.0
2006-02-03 08:20:00,6.16655,6.16655,6.16547,6.16604,11000000.0
2006-02-03 08:21:00,6.16689,6.16705,6.16598,6.16609,20000000.0
2006-02-03 08:22:00,6.16703,6.16777,6.16671,6.16671,8000000.0
2006-02-03 08:23:00,6.16677,6.16785,6.16655,6.16684,12000000.0
2006-02-03 08:24:00,6.16699,6.16794,6.1667,6.16764,13000000.0
2006-02-03 08:25:00,6.16744,6.16744,6.16653,6.16654,12000000.0
2006-02-03 08:26:00,6.16673,6.16747,6.16673,6.16702,13000000.0
2006-02-03 08:27:00,6.16834,6.16874,6.16765,6.16874,11000000.0
2006-02-03 08:28:00,6.16874,6.16928,6.16853,6.16908,8000000.0
2006-02-03 08:29:00,6.16851,6.16883,6.16739,6.16756,12000000.0
2006-02-03 08:30:00,6.16738,6.16761,6.16646,6.16646,11000000.0
2006-02-03 08:31:00,6.16655,6.1666,6.16634,6.16658,10000000.0
2006-02-03 08:32:00,6.16691,6.16808,6.16668,6.16695,13000000.0
2006-02-03 08:33:00,6.16781,6.16872,6.16781,6.16845,11000000.0
2006-02-03 08:34:00,6.16828,6.16828,6.16652,6.16652,17000000.0
2006-02-03 08:35:00,6.16683,6.16855,6.16683,6.16855,11000000.0
2006-02-03 08:36:00,6.16845,6.16874,6.16796,6.168,10000000.0
2006-02-03 08:37:00,6.16775,6.16794,6.16715,6.16718,9000000.0
2006-02-03 08:38:00,6.16743,6.16811,6.16729,6.16809,18000000.0
2006-02-03 08:39:00,6.16793,6.16793,6.16684,6.16684,8000000.0
2006-02-03 08:40:00,6.16734,6.16803,6.1666,6.1666,7000000.0
2006-02-03 08:41:00,6.16689,6.16808,6.16681,6.16808,16000000.0
2006-02-03 08:42:00,6.16751,6.16761,6.16651,6.1668,14000000.0
2006-02-03 08:43:00,6.16662,6.16777,6.16645,6.16767,12000000.0
2006-02-03 08:44:00,6.16794,6.16806,6.16726,6.16773,9000000.0
2006-02-03 08:45:00,6.16844,6.16844,6.16713,6.16716,18000000.0
2006-02-03 08:46:00,6.16699,6.16821,6.16696,6.16751,14000000.0
2006-02-03 08:47:00,6.16755,6.16849,6.16735,6.1677,18000000.0
2006-02-03 08:48:00,6.16738,6.16817,6.16687,6.16762,12000000.0
2006-02-03 08:49:00,6.16704,6.16822,6.16704,6.16719,14000000.0
2006-02-03 08:50:00,6.1665,6.16747,6.16645,6.16712,16000000.0
2006-02-03 08:51:00,6.16727,6.16847,6.16671,6.16756,21000000.0
2006-02-03 08:52:00,6.16778,6.16797,6.16601,6.16756,20000000.0
2006-02-03 08:53:00,6.16748,6.16756,6.16681,6.16702,7000000.0
2006-02-03 08:54:00,6.16675,6.16763,6.16632,6.16763,17000000.0
2006-02-03 08:55:00,6.16795,6.16817,6.16793,6.16809,12000000.0
2006-02-03 08:56:00,6.16804,6.16827,6.16682,6.16826,17000000.0
2006-02-03 08:57:00,6.16878,6.16878,6.16703,6.1679,16000000.0
2006-02-03 08:58:00,6.16763,6.16859,6.167,6.16859,12000000.0
2006-02-03 08:59:00,6.16807,6.16887,6.1675,6.16877,13000000.0
2006-02-03 09:00:00,6.16858,6.16963,6.16751,6.16887,17000000.0
2006-02-03 09:01:00,6.16868,6.16989,6.16825,6.16899,13000000.0
2006-02-03 09:02:00,6.16884,6.16958,6.16849,6.16854,8000000.0
2006-02-03 09:03:00,6.17022,6.17028,6.16898,6.17004,16000000.0
2006-02-03 09:04:00,6.16926,6.16947,6.16826,6.16922,8000000.0
2006-02-03 09:05:00,6.16978,6.17055,6.16881,6.17055,11000000.0
2006-02-03 09:06:00,6.16957,6.17127,6.16957,6.17114,10000000.0
2006-02-03 09:07:00,6.17102,6.17159,6.1706,6.17123,10000000.0
2006-02-03 09:08:00,6.17202,6.17247,6.17113,6.17238,19000000.0
2006-02-03 09:09:00,6.17234,6.17273,6.17138,6.17251,16000000.0
2006-02-03 09:10:00,6.17215,6.17215,6.17122,6.17199,8000000.0
2006-02-03 09:11:00,6.17178,6.17178,6.1708,6.17139,11000000.0
2006-02-03 09:12:00,6.17105,6.17311,6.17105,6.17311,16000000.0
2006-02-03 09:13:00,6.17328,6.17328,6.17194,6.17257,15000000.0
2006-02-03 09:14:00,6.17279,6.17327,6.17198,6.17249,17000000.0
2006-02-03 09:15:00,6.17289,6.17357,6.17178,6.17357,12000000.0
2006-02-03 09:16:00,6.17321,6.17361,6.17196,6.17283,14000000.0
2006-02-03 09:17:00,6.17259,6.17297,6.17158,6.17205,14000000.0
2006-02-03 09:18:00,6.17228,6.1732,6.17141,6.1732,18000000.0
2006-02-03 09:19:00,6.17268,6.17268,6.17111,6.17222,14000000.0
2006-02-03 09:20:00,6.17215,6.17238,6.1712,6.17148,18000000.0
2006-02-03 09:21:00,6.17158,6.17234,6.17115,6.17225,17000000.0
2006-02-03 09:22:00,6.17228,6.17242,6.17104,6.1719,13000000.0
2006-02-03 09:23:00,6.17146,6.17146,6.16986,6.17056,12000000.0
2006-02-03 09:24:00,6.17102,6.17177,6.17047,6.17147,14000000.0
2006-02-03 09:25:00,6.1713,6.17188,6.17083,6.17117,9000000.0
2006-02-03 09:26:00,6.17073,6.17133,6.17026,6.17115,13000000.0
2006-02-03 09:27:00,6.17218,6.17297,6.17103,6.17292,13000000.0
2006-02-03 09:28:00,6.1724,6.1724,6.17133,6.17188,19000000.0
2006-02-03 09:29:00,6.1723,6.1727,6.17118,6.17199,14000000.0
2006-02-03 09:30:00,6.17253,6.17285,6.17158,6.17208,15000000.0
2006-02-03 09:31:00,6.17221,6.17266,6.1717,6.17254,11000000.0
2006-02-03 09:32:00,6.17271,6.17287,6.17172,6.1727,16000000.0
2006-02-03 09:33:00,6.17415,6.17447,6.17264,6.17361,9000000.0
2006-02-03 09:34:00,6.17422,6.17549,6.17272,6.17549,18000000.0
2006-02-03 09:35:00,6.17568,6.17684,6.17563,6.1758,14000000.0
2006-02-03 09:36:00,6.17664,6.17821,6.17664,6.17798,16000000.0
2006-02-03 09:37:00,6.17768,6.17784,6.17622,6.1772,20000000.0
2006-02-03 09:38:00,6.17752,6.17752,6.17516,6.17683,19000000.0
2006-02-03 09:39:00,6.17696,6.17758,6.17642,6.17747,16000000.0
2006-02-03 09:40:00,6.17806,6.17937,6.17789,6.17829,12000000.0
2006-02-03 09:41:00,6.17816,6.1791,6.17764,6.17837,18000000.0
2006-02-03 09:42:00,6.17809,6.17809,6.17637,6.17755,16000000.0
2006-02-03 09:43:00,6.17759,6.17797,6.17616,6.17704,15000000.0
2006-02-03 09:44:00,6.17708,6.1777,6.17634,6.17653,13000000.0
2006-02-03 09:45:00,6.1769,6.17789,6.17609,6.17691,13000000.0
2006-02-03 09:46:00,6.17735,6.17878,6.17668,6.17878,17000000.0
2006-02-03 09:47:00,6.17859,6.17919,6.17748,6.17781,13000000.0
2006-02-03 09:48:00,6.17818,6.17921,6.17767,6.17856,16000000.0
2006-02-03 09:49:00,6.179,6.17978,6.17799,6.17901,17000000.0
2006-02-03 09:50:00,6.17879,6.17887,6.17764,6.17827,12000000.0
2006-02-03 09:51:00,6.17854,6.17867,6.17708,6.17772,16000000.0
2006-02-03 09:52:00,6.17825,6.17838,6.17679,6.17835,16000000.0
2006-02-03 09:53:00,6.17741,6.17882,6.17706,6.17835,15000000.0
2006-02-03 09:54:00,6.17781,6.17859,6.1773,6.1781,15000000.0
2006-02-03 09:55:00,6.17845,6.1785,6.17772,6.17822,15000000.0
2006-02-03 09:56:00,6.17719,6.17754,6.17634,6.17705,17000000.0
2006-02-03 09:57:00,6.1775,6.1778,6.17597,6.17677,12000000.0
2006-02-03 09:58:00,6.17689,6.17765,6.17546,6.17572,14000000.0
2006-02-03 09:59:00,6.17651,6.17716,6.17616,6.17678,10000000.0
2006-02-03 10:00:00,6.17709,6.17709,6.17577,6.17653,11000000.0
2006-02-03 10:01:00,6.17536,6.17658,6.17495,6.17604,24000000.0
2006-02-03 10:02:00,6.17578,6.17613,6.1743,6.17561,14000000.0
2006-02-03 10:03:00,6.17575,6.1762,6.17475,6.17556,16000000.0
2006-02-03 10:04:00,6.17508,6.17555,6.17443,6.17522,10000000.0
2006-02-03 10:05:00,6.17546,6.17546,6.17406,6.17516,10000000.0
2006-02-03 10:06:00,6.17509,6.17535,6.17469,6.17477,9000000.0
2006-02-03 10:07:00,6.17485,6.1753,6.17359,6.17374,11000000.0
2006-02-03 10:08:00,6.17351,6.17359,6.17262,6.17319,9000000.0
2006-02-03 10:09:00,6.173,6.17401,6.17248,6.17292,11000000.0
2006-02-03 10:10:00,6.17301,6.17386,6.17215,6.17284,15000000.0
2006-02-03 10:11:00,6.173,6.17329,6.1721,6.17281,16000000.0
2006-02-03 10:12:00,6.17294,6.17332,6.1723,6.1729,19000000.0
2006-02-03 10:13:00,6.17267,6.17375,6.17212,6.17246,9000000.0
2006-02-03 10:14:00,6.17275,6.17276,6.17131,6.17131,11000000.0
2006-02-03 10:15:00,6.17135,6.17264,6.17135,6.17264,8000000.0
2006-02-03 10:16:00,6.17242,6.17284,6.17085,6.17085,17000000.0
2006-02-03 10:17:00,6.17104,6.17255,6.17104,6.17179,16000000.0
2006-02-03 10:18:00,6.17195,6.17352,6.17119,6.17317,16000000.0
2006-02-03 10:19:00,6.17343,6.17356,6.17233,6.1735,17000000.0
2006-02-03 10:20:00,6.17303,6.17358,6.17207,6.17274,16000000.0
2006-02-03 10:21:00,6.17407,6.17407,6.17202,6.17202,7000000.0
2006-02-03 10:22:00,6.17244,6.17414,6.17244,6.1738,10000000.0
2006-02-03 10:23:00,6.17358,6.17454,6.17307,6.17382,14000000.0
2006-02-03 10:24:00,6.17325,6.17361,6.1722,6.17361,13000000.0
2006-02-03 10:25:00,6.1734,6.17445,6.17334,6.17335,12000000.0
2006-02-03 10:26:00,6.17361,6.1742,6.17338,6.1742,11000000.0
2006-02-03 10:27:00,6.17431,6.17495,6.17337,6.17449,13000000.0
2006-02-03 10:28:00,6.1746,6.17563,6.17451,6.17544,13000000.0
2006-02-03 10:29:00,6.17399,6.17572,6.17399,6.17537,11000000.0
2006-02-03 10:30:00,6.17577,6.17587,6.17391,6.17495,9000000.0
2006-02-03 10:31:00,6.17536,6.1759,6.1744,6.1752,16000000.0
2006-02-03 10:32:00,6.17441,6.17541,6.17386,6.17386,9000000.0
2006-02-03 10:33:00,6.17365,6.17496,6.17332,6.1744,12000000.0
2006-02-03 10:34:00,6.17459,6.17479,6.17379,6.1743,11000000.0
2006-02-03 10:35:00,6.17503,6.17545,6.17363,6.17439,17000000.0
2006-02-03 10:36:00,6.17488,6.17502,6.17436,6.17501,10000000.0
2006-02-03 10:37:00,6.17523,6.17631,6.17513,6.17585,15000000.0
2006-02-03 10:38:00,6.17485,6.17485,6.17384,6.17414,17000000.0
2006-02-03 10:39:00,6.17409,6.17516,6.17381,6.17428,13000000.0
2006-02-03 10:40:00,6.17397,6.17408,6.17307,6.17318,10000000.0
2006-02-03 10:41:00,6.17362,6.17394,6.1724,6.17272,15000000.0
2006-02-03 10:42:00,6.17298,6.17382,6.17269,6.17271,12000000.0
2006-02-03 10:43:00,6.17386,6.17427,6.17323,6.17423,13000000.0
2006-02-03 10:44:00,6.17438,6.17473,6.17369,6.17473,12000000.0
2006-02-03 10:45:00,6.17507,6.17522,6.17374,6.1742,13000000.0
2006-02-03 10:46:00,6.17528,6.17557,6.17405,6.17465,13000000.0
2006-02-03 10:47:00,6.17491,6.17589,6.17486,6.17529,7000000.0
2006-02-03 10:48:00,6.17491,6.17625,6.17491,6.17524,12000000.0
2006-02-03 10:49:00,6.17444,6.17663,6.17387,6.17663,10000000.0
2006-02-03 10:50:00,6.17518,6.17553,6.1746,6.17553,14000000.0
2006-02-03 10:51:00,6.1755,6.17605,6.17501,6.17501,11000000.0
2006-02-03 10:52:00,6.17492,6.17608,6.17431,6.17474,20000000.0
2006-02-03 10:53:00,6.17455,6.17572,6.17449,6.17522,9000000.0
2006-02-03 10:54:00,6.17538,6.17611,6.17528,6.17553,18000000.0
2006-02-03 10:55:00,6.17544,6.17654,6.17544,6.17641,10000000.0
2006-02-03 10:56:00,6.17428,6.17608,6.17417,6.17608,11000000.0
2006-02-03 10:57:00,6.17568,6.17609,6.17491,6.17527,8000000.0
2006-02-03 10:58:00,6.1751,6.17589,6.1751,6.17589,10000000.0
2006-02-03 10:59:00,6.1758,6.1761,6.17472,6.1761,10000000.0
2006-02-03 11:00:00,6.176,6.17645,6.17497,6.17547,15000000.0
2006-02-03 11:01:00,6.17517,6.17566,6.17425,6.17491,12000000.0
2006-02-03 11:02:00,6.17563,6.17621,6.17538,6.17593,8000000.0
2006-02-03 11:03:00,6.1759,6.17662,6.17562,6.17641,11000000.0
2006-02-03 11:04:00,6.17676,6.17772,6.17647,6.17695,15000000.0
2006-02-03 11:05:00,6.17731,6.17857,6.17675,6.17778,17000000.0
2006-02-03 11:06:00,6.17804,6.17804,6.17681,6.17699,12000000.0
2006-02-03 11:07:00,6.17665,6.17722,6.17476,6.17476,11000000.0
2006-02-03 11:08:00,6.17618,6.17685,6.17567,6.17582,22000000.0
2006-02-03 11:09:00,6.17587,6.17682,6.17522,6.17522,9000000.0
2006-02-03 11:10:00,6.17576,6.17678,6.17493,6.17617,16000000.0
2006-02-03 11:11:00,6.17617,6.1769,6.17594,6.17654,7000000.0
2006-02-03 11:12:00,6.17584,6.17589,6.17351,6.17578,15000000.0
2006-02-03 11:13:00,6.17697,6.17739,6.17508,6.17563,11000000.0
2006-02-03 11:14:00,6.17547,6.176,6.17401,6.17548,18000000.0
2006-02-03 11:15:00,6.1751,6.17613,6.17447,6.17447,11000000.0
2006-02-03 11:16:00,6.17481,6.17634,6.17481,6.17537,13000000.0
2006-02-03 11:17:00,6.17572,6.17641,6.17533,6.17579,13000000.0
2006-02-03 11:18:00,6.17578,6.17648,6.17519,6.17584,9000000.0
2006-02-03 11:19:00,6.17589,6.17648,6.17467,6.176,17000000.0
2006-02-03 11:20:00,6.17607,6.17671,6.17544,6.17633,14000000.0
2006-02-03 11:21:00,6.1758,6.17735,6.17521,6.17735,14000000.0
2006-02-03 11:22:00,6.17598,6.17717,6.17556,6.17716,22000000.0
2006-02-03 11:23:00,6.17711,6.17744,6.17711,6.17737,8000000.0
2006-02-03 11:24:00,6.17757,6.17794,6.17652,6.17741,18000000.0
2006-02-03 11:25:00,6.17689,6.17787,6.17628,6.17664,9000000.0
2006-02-03 11:26:00,6.17664,6.17833,6.17664,6.17763,15000000.0
2006-02-03 11:27:00,6.1768,6.17827,6.1768,6.17726,10000000.0
2006-02-03 11:28:00,6.177,6.17787,6.17637,6.17729,13000000.0
2006-02-03 11:29:00,6.17717,6.17808,6.17638,6.17712,17000000.0
2006-02-03 11:30:00,6.17689,6.17738,6.17596,6.17738,13000000.0
2006-02-03 11:31:00,6.17771,6.1783,6.17555,6.17699,12000000.0
2006-02-03 11:32:00,6.1762,6.177,6.17566,6.17571,20000000.0
2006-02-03 11:33:00,6.17613,6.17675,6.17522,6.17643,16000000.0
2006-02-03 11:34:00,6.1767,6.17804,6.17623,6.17684,13000000.0
2006-02-03 11:35:00,6.17683,6.17712,6.17615,6.17666,14000000.0
2006-02-03 11:36:00,6.17617,6.17646,6.17562,6.17643,11000000.0
2006-02-03 11:37:00,6.17632,6.17636,6.17517,6.17597,16000000.0
2006-02-03 11:38:00,6.17589,6.17644,6.17543,6.17636,8000000.0
2006-02-03 11:39:00,6.17673,6.17721,6.17574,6.17574,11000000.0
2006-02-03 11:40:00,6.17681,6.17683,6.17479,6.17634,12000000.0
2006-02-03 11:41:00,6.17612,6.17711,6.17592,6.17702,10000000.0
2006-02-03 11:42:00,6.17726,6.17726,6.17567,6.17632,10000000.0
2006-02-03 11:43:00,6.17559,6.17686,6.17527,6.17679,17000000.0
2006-02-03 11:44:00,6.177,6.177,6.17547,6.1758,15000000.0
2006-02-03 11:45:00,6.17556,6.17695,6.17547,6.17684,16000000.0
2006-02-03 11:46:00,6.17737,6.17797,6.17664,6.17776,7000000.0
2006-02-03 11:47:00,6.17852,6.17873,6.17731,6.17809,16000000.0
2006-02-03 11:48:00,6.17843,6.1787,6.17762,6.17821,13000000.0
2006-02-03 11:49:00,6.17863,6.17901,6.17762,6.17776,10000000.0
2006-02-03 11:50:00,6.17722,6.17754,6.17605,6.17709,12000000.0
2006-02-03 11:51:00,6.17658,6.1775,6.17589,6.17608,14000000.0
2006-02-03 11:52:00,6.17661,6.17685,6.17525,6.17634,18000000.0
2006-02-03 11:53:00,6.17647,6.1771,6.17554,6.17685,16000000.0
2006-02-03 11:54:00,6.17623,6.17685,6.17555,6.17593,8000000.0
2006-02-03 11:55:00,6.17586,6.17636,6.17543,6.17573,8000000.0
2006-02-03 11:56:00,6.17626,6.17686,6.17585,6.17632,8000000.0
2006-02-03 11:57:00,6.1763,6.17735,6.1761,6.17698,11000000.0
2006-02-03 11:58:00,6.17708,6.1776,6.17549,6.17709,14000000.0
2006-02-03 11:59:00,6.17713,6.1783,6.17675,6.17818,11000000.0
2006-02-03 12:00:00,6.17807,6.17828,6.17685,6.17808,15000000.0
2006-02-03 12:01:00,6.17749,6.17768,6.17652,6.17756,13000000.0
2006-02-03 12:02:00,6.17725,6.17775,6.17665,6.17704,15000000.0
2006-02-03 12:03:00,6.17699,6.17767,6.17658,6.17705,11000000.0
2006-02-03 12:04:00,6.17668,6.17752,6.17635,6.17752,9000000.0
2006-02-03 12:05:00,6.17742,6.17811,6.17681,6.17681,9000000.0
2006-02-03 12:06:00,6.17696,6.17786,6.17629,6.17664,15000000.0
2006-02-03 12:07:00,6.17686,6.17722,6.17603,6.17603,11000000.0
2006-02-03 12:08:00,6.17634,6.17759,6.17634,6.17748,8000000.0
2006-02-03 12:09:00,6.17738,6.17775,6.17615,6.17697,18000000.0
2006-02-03 12:10:00,6.17651,6.17739,6.17547,6.17638,14000000.0
2006-02-03 12:11:00,6.17701,6.17772,6.17659,6.17685,9000000.0
2006-02-03 12:12:00,6.17718,6.1773,6.17567,6.17567,18000000.0
2006-02-03 12:13:00,6.17578,6.1775,6.17578,6.17712,12000000.0
2006-02-03 12:14:00,6.17726,6.17773,6.17623,6.17717,10000000.0
2006-02-03 12:15:00,6.17693,6.17726,6.1767,6.17693,8000000.0
2006-02-03 12:16:00,6.17658,6.17672,6.17545,6.17642,14000000.0
2006-02-03 12:17:00,6.17684,6.17684,6.17589,6.17676,13000000.0
2006-02-03 12:18:00,6.17673,6.17673,6.17527,6.17654,10000000.0
2006-02-03 12:19:00,6.17676,6.17688,6.17511,6.17688,11000000.0
2006-02-03 12:20:00,6.17553,6.17656,6.17553,6.17614,8000000.0
2006-02-03 12:21:00,6.17557,6.1764,6.17523,6.17523,20000000.0
2006-02-03 12:22:00,6.17508,6.17727,6.17508,6.17685,14000000.0
2006-02-03 12:23:00,6.17715,6.17726,6.17572,6.17651,11000000.0
2006-02-03 12:24:00,6.1764,6.17726,6.17516,6.17628,17000000.0
2006-02-03 12:25:00,6.17622,6.17672,6.17553,6.17573,12000000.0
2006-02-03 12:26:00,6.17574,6.17645,6.17504,6.17554,7000000.0
2006-02-03 12:27:00,6.17554,6.1762,6.17463,6.17494,7000000.0
2006-02-03 12:28:00,6.17531,6.1759,6.17474,6.17557,19000000.0
2006-02-03 12:29:00,6.17589,6.17717,6.17568,6.17568,12000000.0
2006-02-03 12:30:00,6.17567,6.17705,6.17567,6.17635,10000000.0
2006-02-03 12:31:00,6.17721,6.17721,6.17577,6.17612,12000000.0
2006-02-03 12:32:00,6.17554,6.17683,6.17509,6.17627,12000000.0
2006-02-03 12:33:00,6.17648,6.17648,6.17525,6.17547,15000000.0
2006-02-03 12:34:00,6.17552,6.17743,6.17524,6.17635,12000000.0
2006-02-03 12:35:00,6.17575,6.17637,6.17522,6.17627,12000000.0
2006-02-03 12:36:00,6.17617,6.17657,6.17534,6.17626,15000000.0
2006-02-03 12:37:00,6.17664,6.177,6.17622,6.17652,8000000.0
2006-02-03 12:38:00,6.1767,6.17704,6.17572,6.17641,15000000.0
2006-02-03 12:39:00,6.1767,6.1767,6.17477,6.17584,14000000.0
2006-02-03 12:40:00,6.17595,6.17639,6.17487,6.17519,18000000.0
2006-02-03 12:41:00,6.17521,6.17563,6.17496,6.1755,11000000.0
2006-02-03 12:42:00,6.17563,6.17585,6.17469,6.17541,17000000.0
2006-02-03 12:43:00,6.17567,6.17567,6.17462,6.17477,11000000.0
2006-02-03 12:44:00,6.17479,6.17515,6.17357,6.17396,13000000.0
2006-02-03 12:45:00,6.17369,6.17555,6.17369,6.17525,10000000.0
2006-02-03 12:46:00,6.17415,6.17477,6.17365,6.17477,20000000.0
2006-02-03 12:47:00,6.17381,6.17456,6.17305,6.17456,10000000.0
2006-02-03 12:48:00,6.17372,6.17414,6.1733,6.17396,10000000.0
2006-02-03 12:49:00,6.17353,6.17436,6.17305,6.17358,15000000.0
2006-02-03 12:50:00,6.1731,6.17353,6.17189,6.17353,14000000.0
2006-02-03 12:51:00,6.17406,6.17634,6.17321,6.17622,14000000.0
2006-02-03 12:52:00,6.17803,6.17924,6.17702,6.17924,9000000.0
2006-02-03 12:53:00,6.17951,6.17951,6.17836,6.17911,9000000.0
2006-02-03 12:54:00,6.17886,6.17917,6.17765,6.1778,20000000.0
2006-02-03 12:55:00,6.17743,6.17753,6.17655,6.17707,12000000.0
2006-02-03 12:56:00,6.17757,6.17808,6.17659,6.1776,7000000.0
2006-02-03 12:57:00,6.17766,6.17816,6.17679,6.17745,13000000.0
2006-02-03 12:58:00,6.17756,6.17841,6.17686,6.17701,16000000.0
2006-02-03 12:59:00,6.17753,6.17786,6.17662,6.17689,14000000.0
2006-02-03 13:00:00,6.17756,6.17756,6.17596,6.17742,12000000.0
2006-02-03 13:01:00,6.17812,6.17852,6.17713,6.17845,17000000.0
2006-02-03 13:02:00,6.17887,6.17887,6.17631,6.17747,10000000.0
2006-02-03 13:03:00,6.17793,6.17793,6.17575,6.17729,22000000.0
2006-02-03 13:04:00,6.17712,6.17914,6.17702,6.17833,20000000.0
2006-02-03 13:05:00,6.17799,6.17809,6.17685,6.17749,14000000.0
2006-02-03 13:06:00,6.17822,6.17842,6.17714,6.17842,17000000.0
2006-02-03 13:07:00,6.17864,6.17947,6.17842,6.17896,22000000.0
2006-02-03 13:08:00,6.17911,6.18051,6.1789,6.17976,12000000.0
2006-02-03 13:09:00,6.17978,6.18067,6.17878,6.17975,12000000.0
2006-02-03 13:10:00,6.1801,6.18107,6.17973,6.18022,20000000.0
2006-02-03 13:11:00,6.17959,6.18105,6.17959,6.18105,12000000.0
2006-02-03 13:12:00,6.18096,6.18149,6.18045,6.18132,16000000.0
2006-02-03 13:13:00,6.18053,6.18138,6.17991,6.18138,14000000.0
2006-02-03 13:14:00,6.1813,6.18309,6.18087,6.18233,17000000.0
2006-02-03 13:15:00,6.18151,6.18199,6.181,6.18164,7000000.0
2006-02-03 13:16:00,6.18137,6.18137,6.18001,6.18076,9000000.0
2006-02-03 13:17:00,6.18113,6.182,6.18074,6.18074,15000000.0
2006-02-03 13:18:00,6.18215,6.18216,6.17988,6.17988,17000000.0
2006-02-03 13:19:00,6.17945,6.18067,6.17945,6.18067,15000000.0
2006-02-03 13:20:00,6.18119,6.18163,6.17996,6.1812,12000000.0
2006-02-03 13:21:00,6.18089,6.1818,6.18016,6.18179,24000000.0
2006-02-03 13:22:00,6.1823,6.1823,6.18145,6.18213,12000000.0
2006-02-03 13:23:00,6.1814,6.18201,6.18075,6.18199,12000000.0
2006-02-03 13:24:00,6.1825,6.1825,6.18102,6.18102,18000000.0
2006-02-03 13:25:00,6.18091,6.18153,6.1807,6.18142,12000000.0
2006-02-03 13:26:00,6.18196,6.18284,6.18093,6.18219,12000000.0
2006-02-03 13:27:00,6.18278,6.18307,6.18224,6.18258,9000000.0
2006-02-03 13:28:00,6.18167,6.1829,6.18132,6.18268,15000000.0
2006-02-03 13:29:00,6.18303,6.18432,6.18215,6.18332,14000000.0
2006-02-03 13:30:00,6.18298,6.18327,6.18224,6.18249,11000000.0
2006-02-03 13:31:00,6.18261,6.18296,6.18178,6.18178,11000000.0
2006-02-03 13:32:00,6.18156,6.18167,6.18089,6.18099,8000000.0
2006-02-03 13:33:00,6.18113,6.18142,6.1804,6.18142,14000000.0
2006-02-03 13:34:00,6.18157,6.18201,6.18044,6.18201,11000000.0
2006-02-03 13:35:00,6.18161,6.18178,6.18024,6.18171,16000000.0
2006-02-03 13:36:00,6.18081,6.18143,6.18056,6.18125,8000000.0
2006-02-03 13:37:00,6.18135,6.18136,6.1801,6.18123,17000000.0
2006-02-03 13:38:00,6.18137,6.18221,6.18137,6.18221,14000000.0
2006-02-03 13:39:00,6.1808,6.18138,6.18004,6.18054,10000000.0
2006-02-03 13:40:00,6.18071,6.18071,6.17748,6.17825,8000000.0
2006-02-03 13:41:00,6.17919,6.17921,6.17804,6.17804,11000000.0
2006-02-03 13:42:00,6.17901,6.17932,6.17789,6.17927,14000000.0
2006-02-03 13:43:00,6.17883,6.18015,6.17849,6.17944,11000000.0
2006-02-03 13:44:00,6.17939,6.17967,6.17812,6.17812,11000000.0
2006-02-03 13:45:00,6.17792,6.18033,6.17792,6.18008,14000000.0
2006-02-03 13:46:00,6.17959,6.17985,6.17862,6.17967,11000000.0
2006-02-03 13:47:00,6.17951,6.18068,6.17872,6.17928,13000000.0
2006-02-03 13:48:00,6.17936,6.17997,6.17814,6.17968,14000000.0
2006-02-03 13:49:00,6.17899,6.18003,6.17899,6.17954,12000000.0
2006-02-03 13:50:00,6.17895,6.17978,6.17863,6.17946,16000000.0
2006-02-03 13:51:00,6.17881,6.17986,6.1782,6.17986,14000000.0
2006-02-03 13:52:00,6.1792,6.17972,6.17868,6.17968,10000000.0
2006-02-03 13:53:00,6.17936,6.18006,6.17861,6.17961,10000000.0
2006-02-03 13:54:00,6.18009,6.1801,6.17811,6.17922,8000000.0
2006-02-03 13:55:00,6.17952,6.18005,6.17888,6.17985,13000000.0
2006-02-03 13:56:00,6.17964,6.18018,6.17873,6.17947,17000000.0
2006-02-03 13:57:00,6.17914,6.1806,6.17914,6.18052,13000000.0
2006-02-03 13:58:00,6.17972,6.17983,6.17874,6.17983,7000000.0
2006-02-03 13:59:00,6.17969,6.17989,6.17854,6.17942,9000000.0
2006-02-03 14:00:00,6.17994,6.18158,6.17951,6.18158,7000000.0
2006-02-03 14:01:00,6.18128,6.18189,6.18068,6.1809,11000000.0
2006-02-03 14:02:00,6.18046,6.18125,6.17987,6.18121,19000000.0
2006-02-03 14:03:00,6.18151,6.18264,6.18116,6.18116,13000000.0
2006-02-03 14:04:00,6.18097,6.18182,6.18035,6.18162,22000000.0
2006-02-03 14:05:00,6.18149,6.18163,6.18049,6.1807,17000000.0
2006-02-03 14:06:00,6.18181,6.18188,6.1806,6.18167,11000000.0
2006-02-03 14:07:00,6.18183,6.18183,6.18044,6.18104,9000000.0
2006-02-03 14:08:00,6.18013,6.18159,6.1796,6.18105,11000000.0
2006-02-03 14:09:00,6.18055,6.18162,6.17989,6.18075,12000000.0
2006-02-03 14:10:00,6.18041,6.18177,6.17976,6.17987,13000000.0
2006-02-03 14:11:00,6.18091,6.18147,6.18049,6.1812,14000000.0
2006-02-03 14:12:00,6.18093,6.18122,6.18026,6.18026,11000000.0
2006-02-03 14:13:00,6.18022,6.18172,6.18008,6.18172,11000000.0
2006-02-03 14:14:00,6.18179,6.18235,6.18094,6.18156,7000000.0
2006-02-03 14:15:00,6.18154,6.18206,6.18077,6.18157,14000000.0
2006-02-03 14:16:00,6.18153,6.18169,6.18055,6.18166,13000000.0
2006-02-03 14:17:00,6.18163,6.18163,6.17989,6.1815,22000000.0
2006-02-03 14:18:00,6.18151,6.18185,6.1796,6.18126,15000000.0
2006-02-03 14:19:00,6.18075,6.18083,6.17893,6.18039,12000000.0
2006-02-03 14:20:00,6.17959,6.1799,6.17881,6.17985,7000000.0
2006-02-03 14:21:00,6.17942,6.17972,6.17812,6.17924,13000000.0
2006-02-03 14:22:00,6.18,6.18,6.17901,6.17966,8000000.0
2006-02-03 14:23:00,6.18004,6.18079,6.17974,6.18074,11000000.0
2006-02-03 14:24:00,6.18067,6.1809,6.17866,6.17866,13000000.0
2006-02-03 14:25:00,6.17963,6.17978,6.17815,6.17978,15000000.0
2006-02-03 14:26:00,6.18027,6.18027,6.17913,6.17925,8000000.0
2006-02-03 14:27:00,6.17931,6.1802,6.17924,6.18001,10000000.0
2006-02-03 14:28:00,6.17981,6.18025,6.17902,6.18025,11000000.0
2006-02-03 14:29:00,6.18034,6.18034,6.17853,6.17853,21000000.0
2006-02-03 14:30:00,6.17877,6.17991,6.17877,6.17991,11000000.0
2006-02-03 14:31:00,6.17935,6.18025,6.17894,6.17983,17000000.0
2006-02-03 14:32:00,6.17985,6.18016,6.17819,6.17849,15000000.0
2006-02-03 14:33:00,6.17926,6.18033,6.17896,6.18033,8000000.0
2006-02-03 14:34:00,6.18013,6.18014,6.17938,6.17959,9000000.0
2006-02-03 14:35:00,6.17958,6.17993,6.17777,6.17777,11000000.0
2006-02-03 14:36:00,6.17698,6.17866,6.17698,6.17813,15000000.0
2006-02-03 14:37:00,6.1785,6.17902,6.17751,6.17884,8000000.0
2006-02-03 14:38:00,6.17925,6.18014,6.17885,6.17905,10000000.0
2006-02-03 14:39:00,6.17974,6.1809,6.17974,6.1809,19000000.0
2006-02-03 14:40:00,6.18105,6.18125,6.17949,6.17949,15000000.0
2006-02-03 14:41:00,6.18116,6.1818,6.17976,6.18071,15000000.0
2006-02-03 14:42:00,6.18095,6.18132,6.17997,6.18131,17000000.0
2006-02-03 14:43:00,6.18098,6.18098,6.17976,6.18005,15000000.0
2006-02-03 14:44:00,6.1797,6.18075,6.17915,6.17999,15000000.0
2006-02-03 14:45:00,6.17969,6.18143,6.17965,6.18139,9000000.0
2006-02-03 14:46:00,6.18146,6.18146,6.17973,6.1807,11000000.0
2006-02-03 14:47:00,6.18072,6.1811,6.1803,6.18046,12000000.0
2006-02-03 14:48:00,6.18081,6.181,6.17967,6.18041,12000000.0
2006-02-03 14:49:00,6.17922,6.1806,6.17922,6.17983,12000000.0
2006-02-03 14:50:00,6.18068,6.18099,6.17985,6.18028,15000000.0
2006-02-03 14:51:00,6.18132,6.18182,6.18068,6.18135,10000000.0
2006-02-03 14:52:00,6.18122,6.18122,6.17931,6.18057,13000000.0
2006-02-03 14:53:00,6.18044,6.18044,6.17911,6.18022,13000000.0
2006-02-03 14:54:00,6.18002,6.1811,6.17995,6.18036,9000000.0
2006-02-03 14:55:00,6.18053,6.18103,6.18002,6.18091,16000000.0
2006-02-03 14:56:00,6.18059,6.18195,6.18052,6.18123,15000000.0
2006-02-03 14:57:00,6.18115,6.18158,6.17994,6.18116,15000000.0
2006-02-03 14:58:00,6.18025,6.18119,6.17974,6.18079,11000000.0
2006-02-03 14:59:00,6.18072,6.18181,6.18055,6.18181,14000000.0
2006-02-03 15:00:00,6.18175,6.18175,6.17976,6.18051,18000000.0
2006-02-03 15:01:00,6.18032,6.18129,6.18012,6.18063,12000000.0
2006-02-03 15:02:00,6.17989,6.18071,6.17962,6.1804,7000000.0
2006-02-03 15:03:00,6.17989,6.18021,6.17872,6.17983,18000000.0
2006-02-03 15:04:00,6.1804,6.18068,6.17889,6.18064,21000000.0
2006-02-03 15:05:00,6.17984,6.18058,6.17967,6.18038,13000000.0
2006-02-03 15:06:00,6.18022,6.18123,6.17949,6.17954,14000000.0
2006-02-03 15:07:00,6.18128,6.18179,6.1809,6.18179,22000000.0
2006-02-03 15:08:00,6.18118,6.18118,6.17972,6.17976,10000000.0
2006-02-03 15:09:00,6.17987,6.18057,6.17902,6.18054,9000000.0
2006-02-03 15:10:00,6.18091,6.18091,6.17861,6.17861,14000000.0
2006-02-03 15:11:00,6.17907,6.18151,6.17907,6.18101,12000000.0
2006-02-03 15:12:00,6.18097,6.18143,6.17987,6.18001,13000000.0
2006-02-03 15:13:00,6.18045,6.18138,6.1804,6.1804,12000000.0
2006-02-03 15:14:00,6.18086,6.18329,6.18086,6.18271,10000000.0
2006-02-03 15:15:00,6.18302,6.18308,6.18204,6.18204,16000000.0
2006-02-03 15:16:00,6.18299,6.18337,6.182,6.18239,15000000.0
2006-02-03 15:17:00,6.18255,6.18359,6.18234,6.18314,14000000.0
2006-02-03 15:18:00,6.18337,6.18388,6.18251,6.18326,12000000.0
2006-02-03 15:19:00,6.18274,6.18309,6.18218,6.18261,11000000.0
2006-02-03 15:20:00,6.18327,6.18332,6.18145,6.18248,14000000.0
2006-02-03 15:21:00,6.1824,6.18374,6.18145,6.18203,14000000.0
2006-02-03 15:22:00,6.18238,6.18352,6.18238,6.1831,10000000.0
2006-02-03 15:23:00,6.18179,6.18426,6.18179,6.18383,11000000.0
2006-02-03 15:24:00,6.18331,6.18613,6.18329,6.18584,10000000.0
2006-02-03 15:25:00,6.18673,6.18673,6.18469,6.18487,16000000.0
2006-02-03 15:26:00,6.18606,6.18606,6.18326,6.18385,15000000.0
2006-02-03 15:27:00,6.18419,6.18435,6.18172,6.18279,10000000.0
2006-02-03 15:28:00,6.18241,6.1827,6.18135,6.18135,11000000.0
2006-02-03 15:29:00,6.18183,6.18338,6.18151,6.18338,19000000.0
2006-02-03 15:30:00,6.17911,6.17927,6.17248,6.17662,10000000.0
2006-02-03 15:31:00,6.17831,6.18249,6.17741,6.18135,14000000.0
2006-02-03 15:32:00,6.18322,6.19115,6.18322,6.19115,12000000.0
2006-02-03 15:33:00,6.19209,6.19209,6.18821,6.19021,20000000.0
2006-02-03 15:34:00,6.19075,6.19208,6.18978,6.19194,12000000.0
2006-02-03 15:35:00,6.19425,6.20289,6.19425,6.20289,12000000.0
2006-02-03 15:36:00,6.20355,6.20449,6.20202,6.20445,10000000.0
2006-02-03 15:37:00,6.20437,6.20437,6.20045,6.20094,10000000.0
2006-02-03 15:38:00,6.1989,6.20164,6.19775,6.19926,13000000.0
2006-02-03 15:39:00,6.20048,6.20233,6.20021,6.20175,7000000.0
2006-02-03 15:40:00,6.20076,6.20219,6.19989,6.20188,10000000.0
2006-02-03 15:41:00,6.20061,6.20315,6.20049,6.20161,9000000.0
2006-02-03 15:42:00,6.20088,6.20152,6.19947,6.19947,13000000.0
2006-02-03 15:43:00,6.19886,6.19886,6.1962,6.1971,16000000.0
2006-02-03 15:44:00,6.19787,6.19959,6.19567,6.19959,14000000.0
2006-02-03 15:45:00,6.19664,6.19771,6.1944,6.19697,15000000.0
2006-02-03 15:46:00,6.1965,6.19945,6.19642,6.19936,13000000.0
2006-02-03 15:47:00,6.19822,6.19903,6.1978,6.19854,9000000.0
2006-02-03 15:48:00,6.19877,6.19943,6.19691,6.19691,21000000.0
2006-02-03 15:49:00,6.19684,6.19903,6.19642,6.19903,23000000.0
2006-02-03 15:50:00,6.19891,6.20044,6.1982,6.19843,12000000.0
2006-02-03 15:51:00,6.19714,6.201,6.19677,6.20026,19000000.0
2006-02-03 15:52:00,6.20125,6.20509,6.20098,6.20302,15000000.0
2006-02-03 15:53:00,6.20322,6.2056,6.20298,6.20436,14000000.0
2006-02-03 15:54:00,6.20388,6.2059,6.20326,6.20566,15000000.0
2006-02-03 15:55:00,6.2052,6.20795,6.20391,6.20728,12000000.0
2006-02-03 15:56:00,6.20788,6.20997,6.20702,6.20997,18000000.0
2006-02-03 15:57:00,6.21022,6.21022,6.20861,6.20974,10000000.0
2006-02-03 15:58:00,6.21116,6.21116,6.20917,6.20945,22000000.0
2006-02-03 15:59:00,6.21028,6.21456,6.21028,6.21062,12000000.0
2006-02-03 16:00:00,6.21005,6.21117,6.2076,6.20976,12000000.0
2006-02-03 16:01:00,6.21004,6.21169,6.20915,6.21143,12000000.0
2006-02-03 16:02:00,6.21232,6.21451,6.21193,6.21451,13000000.0
2006-02-03 16:03:00,6.21544,6.21909,6.21544,6.21672,13000000.0
2006-02-03 16:04:00,6.21507,6.21556,6.21398,6.2144,11000000.0
2006-02-03 16:05:00,6.21543,6.21682,6.21499,6.21682,9000000.0
2006-02-03 16:06:00,6.21645,6.21792,6.21531,6.21727,14000000.0
2006-02-03 16:07:00,6.21948,6.2215,6.21894,6.22144,15000000.0
2006-02-03 16:08:00,6.22183,6.2231,6.22058,6.22273,15000000.0
2006-02-03 16:09:00,6.22317,6.22329,6.22114,6.22181,17000000.0
2006-02-03 16:10:00,6.22085,6.22085,6.21896,6.22023,14000000.0
2006-02-03 16:11:00,6.22031,6.22054,6.2187,6.21972,9000000.0
2006-02-03 16:12:00,6.21856,6.21976,6.21672,6.21722,15000000.0
2006-02-03 16:13:00,6.21713,6.21883,6.2166,6.21883,14000000.0
2006-02-03 16:14:00,6.21949,6.22232,6.21949,6.222,12000000.0
2006-02-03 16:15:00,6.22182,6.22236,6.22088,6.22092,14000000.0
2006-02-03 16:16:00,6.22167,6.2235,6.22167,6.22308,13000000.0
2006-02-03 16:17:00,6.22399,6.22448,6.22245,6.22297,18000000.0
2006-02-03 16:18:00,6.22244,6.22318,6.22228,6.22298,13000000.0
2006-02-03 16:19:00,6.22503,6.2288,6.22503,6.2288,8000000.0
2006-02-03 16:20:00,6.22952,6.23005,6.22864,6.22925,13000000.0
2006-02-03 16:21:00,6.22876,6.22877,6.22707,6.22707,12000000.0
2006-02-03 16:22:00,6.22728,6.22728,6.22564,6.22663,11000000.0
2006-02-03 16:23:00,6.22629,6.22676,6.22565,6.22596,14000000.0
2006-02-03 16:24:00,6.22592,6.22646,6.2243,6.22575,15000000.0
2006-02-03 16:25:00,6.22573,6.22634,6.22515,6.22597,11000000.0
2006-02-03 16:26:00,6.22559,6.22649,6.22523,6.22649,8000000.0
2006-02-03 16:27:00,6.22741,6.22905,6.22739,6.22905,10000000.0
2006-02-03 16:28:00,6.22853,6.22944,6.22752,6.22752,15000000.0
2006-02-03 16:29:00,6.22764,6.22798,6.22672,6.22789,7000000.0
2006-02-03 16:30:00,6.22914,6.22991,6.22689,6.22689,16000000.0
2006-02-03 16:31:00,6.22609,6.22656,6.22477,6.22496,14000000.0
2006-02-03 16:32:00,6.22261,6.2238,6.22161,6.22243,7000000.0
2006-02-03 16:33:00,6.22075,6.22281,6.22075,6.22278,8000000.0
2006-02-03 16:34:00,6.2229,6.2229,6.22217,6.22252,8000000.0
2006-02-03 16:35:00,6.22207,6.22433,6.22155,6.22433,9000000.0
2006-02-03 16:36:00,6.22558,6.22616,6.22429,6.22478,13000000.0
2006-02-03 16:37:00,6.22418,6.22424,6.22277,6.22294,18000000.0
2006-02-03 16:38:00,6.22278,6.22354,6.2211,6.22339,18000000.0
2006-02-03 16:39:00,6.22391,6.22558,6.22229,6.22229,20000000.0
2006-02-03 16:40:00,6.22263,6.22309,6.22194,6.22241,13000000.0
2006-02-03 16:41:00,6.22213,6.22259,6.22058,6.22068,20000000.0
2006-02-03 16:42:00,6.22001,6.2212,6.21983,6.22065,18000000.0
2006-02-03 16:43:00,6.22123,6.22249,6.21982,6.21999,15000000.0
2006-02-03 16:44:00,6.21982,6.22065,6.21922,6.21976,20000000.0
2006-02-03 16:45:00,6.21865,6.22028,6.21855,6.21999,13000000.0
2006-02-03 16:46:00,6.21945,6.21983,6.2185,6.21894,15000000.0
2006-02-03 16:47:00,6.21849,6.21881,6.21779,6.21819,8000000.0
2006-02-03 16:48:00,6.21798,6.21973,6.21798,6.21973,11000000.0
2006-02-03 16:49:00,6.22142,6.22197,6.21992,6.22184,12000000.0
2006-02-03 16:50:00,6.22132,6.22132,6.21893,6.22067,15000000.0
2006-02-03 16:51:00,6.21996,6.22006,6.21833,6.21951,18000000.0
2006-02-03 16:52:00,6.21967,6.21967,6.21758,6.21829,14000000.0
2006-02-03 16:53:00,6.21865,6.21865,6.21721,6.21772,8000000.0
2006-02-03 16:54:00,6.21827,6.2198,6.2177,6.21924,11000000.0
2006-02-03 16:55:00,6.21879,6.21971,6.21703,6.21703,12000000.0
2006-02-03 16:56:00,6.21779,6.21779,6.21644,6.21671,10000000.0
2006-02-03 16:57:00,6.21679,6.21823,6.21662,6.21788,8000000.0
2006-02-03 16:58:00,6.21857,6.21959,6.21803,6.21941,9000000.0
2006-02-03 16:59:00,6.21901,6.22384,6.21901,6.22384,13000000.0
2006-02-03 17:00:00,6.22372,6.22372,6.21945,6.21945,11000000.0
2006-02-03 17:01:00,6.2183,6.21997,6.21669,6.2194,12000000.0
2006-02-03 17:02:00,6.22109,6.22185,6.21822,6.2206,10000000.0
2006-02-03 17:03:00,6.2203,6.22258,6.21996,6.22157,16000000.0
2006-02-03 17:04:00,6.22235,6.22235,6.21991,6.22128,13000000.0
2006-02-03 17:05:00,6.22127,6.22155,6.2196,6.22039,16000000.0
2006-02-03 17:06:00,6.21987,6.21987,6.21696,6.21827,12000000.0
2006-02-03 17:07:00,6.21828,6.21828,6.21654,6.21744,8000000.0
2006-02-03 17:08:00,6.21607,6.21619,6.21304,6.21413,21000000.0
2006-02-03 17:09:00,6.21405,6.21433,6.21201,6.21361,16000000.0
2006-02-03 17:10:00,6.21422,6.21734,6.21422,6.21734,11000000.0
2006-02-03 17:11:00,6.21744,6.21894,6.2174,6.2182,11000000.0
2006-02-03 17:12:00,6.21801,6.21808,6.2155,6.21726,9000000.0
2006-02-03 17:13:00,6.21693,6.21812,6.21691,6.21699,9000000.0
2006-02-03 17:14:00,6.21764,6.21898,6.21764,6.21801,17000000.0
2006-02-03 17:15:00,6.21914,6.21961,6.21824,6.21922,11000000.0
2006-02-03 17:16:00,6.21995,6.22022,6.21786,6.21919,15000000.0
2006-02-03 17:17:00,6.21879,6.21879,6.21678,6.2177,13000000.0
2006-02-03 17:18:00,6.21632,6.21737,6.21531,6.21685,15000000.0
2006-02-03 17:19:00,6.21703,6.22003,6.21703,6.22003,17000000.0
2006-02-03 17:20:00,6.21977,6.2216,6.21977,6.2216,12000000.0
2006-02-03 17:21:00,6.22086,6.22172,6.22071,6.22071,7000000.0
2006-02-03 17:22:00,6.22065,6.22139,6.21924,6.21924,14000000.0
2006-02-03 17:23:00,6.21995,6.21995,6.21802,6.21802,13000000.0
2006-02-03 17:24:00,6.21736,6.21814,6.21691,6.21729,9000000.0
2006-02-03 17:25:00,6.21855,6.21906,6.2182,6.21902,11000000.0
2006-02-03 17:26:00,6.21945,6.22072,6.21912,6.22072,16000000.0
2006-02-03 17:27:00,6.22076,6.2208,6.22002,6.22056,9000000.0
2006-02-03 17:28:00,6.22017,6.22096,6.21929,6.22009,15000000.0
2006-02-03 17:29:00,6.21902,6.2204,6.21881,6.2203,11000000.0
2006-02-03 17:30:00,6.22039,6.22098,6.21862,6.2206,19000000.0
2006-02-03 17:31:00,6.21973,6.22028,6.21944,6.21971,11000000.0
2006-02-03 17:32:00,6.21924,6.22074,6.21918,6.22039,9000000.0
2006-02-03 17:33:00,6.2208,6.22206,6.2205,6.22206,10000000.0
2006-02-03 17:34:00,6.22224,6.22344,6.22186,6.22199,14000000.0
2006-02-03 17:35:00,6.22207,6.22304,6.22059,6.22059,13000000.0
2006-02-03 17:36:00,6.22068,6.22123,6.22011,6.2209,11000000.0
2006-02-03 17:37:00,6.22017,6.22122,6.21949,6.22072,15000000.0
2006-02-03 17:38:00,6.22068,6.22151,6.21964,6.22028,17000000.0
2006-02-03 17:39:00,6.22006,6.22023,6.2194,6.2194,8000000.0
2006-02-03 17:40:00,6.22003,6.22113,6.21997,6.22037,12000000.0
2006-02-03 17:41:00,6.21906,6.21963,6.217,6.21899,21000000.0
2006-02-03 17:42:00,6.21919,6.2207,6.21906,6.21968,13000000.0
2006-02-03 17:43:00,6.21882,6.2193,6.21727,6.21773,11000000.0
2006-02-03 17:44:00,6.21806,6.21998,6.21776,6.219,19000000.0
2006-02-03 17:45:00,6.21706,6.2179,6.21662,6.2178,10000000.0
2006-02-03 17:46:00,6.21788,6.22018,6.21788,6.22018,13000000.0
2006-02-03 17:47:00,6.21983,6.22007,6.21873,6.21944,9000000.0
2006-02-03 17:48:00,6.21932,6.22008,6.21856,6.22008,14000000.0
2006-02-03 17:49:00,6.21944,6.21944,6.21683,6.21683,14000000.0
2006-02-03 17:50:00,6.21878,6.21878,6.21699,6.21851,17000000.0
2006-02-03 17:51:00,6.21901,6.21901,6.21717,6.21815,13000000.0
2006-02-03 17:52:00,6.21754,6.21866,6.21633,6.21866,24000000.0
2006-02-03 17:53:00,6.21673,6.21823,6.21641,6.21747,16000000.0
2006-02-03 17:54:00,6.21758,6.21832,6.2166,6.21759,16000000.0
2006-02-03 17:55:00,6.21654,6.21654,6.2142,6.21528,13000000.0
2006-02-03 17:56:00,6.21539,6.21631,6.21406,6.21488,15000000.0
2006-02-03 17:57:00,6.21481,6.21489,6.21394,6.21423,10000000.0
2006-02-03 17:58:00,6.21459,6.21493,6.21343,6.2143,15000000.0
2006-02-03 17:59:00,6.21446,6.21564,6.21365,6.21468,13000000.0
2006-02-03 18:00:00,6.21461,6.21531,6.21377,6.21412,7000000.0
2006-02-03 18:01:00,6.21317,6.2146,6.21238,6.2146,18000000.0
2006-02-03 18:02:00,6.21427,6.21431,6.21265,6.21323,17000000.0
2006-02-03 18:03:00,6.21407,6.21407,6.21227,6.2128,16000000.0
2006-02-03 18:04:00,6.2125,6.21326,6.21079,6.21238,14000000.0
2006-02-03 18:05:00,6.2111,6.2111,6.20845,6.20999,13000000.0
2006-02-03 18:06:00,6.20802,6.20867,6.20677,6.20739,18000000.0
2006-02-03 18:07:00,6.20698,6.20892,6.20637,6.20787,12000000.0
2006-02-03 18:08:00,6.20795,6.20951,6.20727,6.20729,18000000.0
2006-02-03 18:09:00,6.20764,6.2089,6.20732,6.20823,12000000.0
2006-02-03 18:10:00,6.20839,6.20859,6.20735,6.20767,13000000.0
2006-02-03 18:11:00,6.20696,6.20839,6.20633,6.20839,10000000.0
2006-02-03 18:12:00,6.20815,6.20988,6.20805,6.20805,11000000.0
2006-02-03 18:13:00,6.20876,6.2099,6.20831,6.20864,14000000.0
2006-02-03 18:14:00,6.20933,6.21006,6.20834,6.20894,10000000.0
2006-02-03 18:15:00,6.20862,6.21008,6.20838,6.20998,10000000.0
2006-02-03 18:16:00,6.20979,6.21015,6.20878,6.21002,9000000.0
2006-02-03 18:17:00,6.21118,6.21285,6.21047,6.21113,18000000.0
2006-02-03 18:18:00,6.21126,6.21168,6.21053,6.21118,14000000.0
2006-02-03 18:19:00,6.21081,6.21108,6.20925,6.21017,10000000.0
2006-02-03 18:20:00,6.21046,6.21135,6.20941,6.21041,15000000.0
2006-02-03 18:21:00,6.21084,6.21178,6.21022,6.21086,18000000.0
2006-02-03 18:22:00,6.21124,6.21124,6.20952,6.21028,14000000.0
2006-02-03 18:23:00,6.21083,6.21083,6.20957,6.20966,7000000.0
2006-02-03 18:24:00,6.21054,6.21054,6.20894,6.20894,9000000.0
2006-02-03 18:25:00,6.20935,6.21007,6.20813,6.20903,13000000.0
2006-02-03 18:26:00,6.20922,6.20922,6.20744,6.20807,16000000.0
2006-02-03 18:27:00,6.2075,6.20852,6.2063,6.20769,14000000.0
2006-02-03 18:28:00,6.20676,6.20822,6.20633,6.20772,13000000.0
2006-02-03 18:29:00,6.20756,6.20771,6.20604,6.20655,11000000.0
2006-02-03 18:30:00,6.2068,6.20687,6.20491,6.20585,16000000.0
2006-02-03 18:31:00,6.20649,6.20649,6.20373,6.20492,12000000.0
2006-02-03 18:32:00,6.20359,6.20493,6.20339,6.20449,11000000.0
2006-02-03 18:33:00,6.20441,6.205,6.20204,6.20316,13000000.0
2006-02-03 18:34:00,6.203,6.20354,6.20066,6.20069,13000000.0
2006-02-03 18:35:00,6.20169,6.20309,6.20087,6.20245,18000000.0
2006-02-03 18:36:00,6.20166,6.20287,6.2011,6.2011,18000000.0
2006-02-03 18:37:00,6.20018,6.20205,6.20018,6.20101,18000000.0
2006-02-03 18:38:00,6.20065,6.20261,6.20065,6.20161,11000000.0
2006-02-03 18:39:00,6.20055,6.20175,6.20046,6.20143,11000000.0
2006-02-03 18:40:00,6.20125,6.20252,6.20074,6.20089,14000000.0
2006-02-03 18:41:00,6.20203,6.20276,6.20162,6.20162,16000000.0
2006-02-03 18:42:00,6.20254,6.20263,6.20155,6.20182,14000000.0
2006-02-03 18:43:00,6.20149,6.20238,6.20071,6.20238,10000000.0
2006-02-03 18:44:00,6.20255,6.20327,6.20193,6.2031,13000000.0
2006-02-03 18:45:00,6.2028,6.20336,6.20153,6.20232,13000000.0
2006-02-03 18:46:00,6.20217,6.20323,6.2017,6.20282,12000000.0
2006-02-03 18:47:00,6.20171,6.20277,6.2002,6.20277,14000000.0
2006-02-03 18:48:00,6.20201,6.2021,6.20082,6.20139,15000000.0
2006-02-03 18:49:00,6.20182,6.20254,6.20092,6.20245,12000000.0
2006-02-03 18:50:00,6.20319,6.20364,6.2024,6.20328,9000000.0
2006-02-03 18:51:00,6.20368,6.20369,6.20233,6.2027,17000000.0
2006-02-03 18:52:00,6.20327,6.20401,6.2029,6.20388,9000000.0
2006-02-03 18:53:00,6.20362,6.20395,6.20276,6.20309,14000000.0
2006-02-03 18:54:00,6.20262,6.20262,6.20123,6.20158,14000000.0
2006-02-03 18:55:00,6.20275,6.20308,6.20188,6.20304,10000000.0
2006-02-03 18:56:00,6.20293,6.20318,6.20039,6.20238,16000000.0
2006-02-03 18:57:00,6.20245,6.20447,6.20243,6.20359,17000000.0
2006-02-03 18:58:00,6.20325,6.20413,6.20234,6.20343,14000000.0
2006-02-03 18:59:00,6.20366,6.205,6.20342,6.205,14000000.0
2006-02-03 19:00:00,6.20482,6.20583,6.20329,6.2043,15000000.0
2006-02-03 19:01:00,6.20593,6.20703,6.20505,6.20683,15000000.0
2006-02-03 19:02:00,6.20694,6.20694,6.2053,6.20655,14000000.0
2006-02-03 19:03:00,6.20686,6.20726,6.20579,6.20588,14000000.0
2006-02-03 19:04:00,6.20584,6.20688,6.2054,6.20633,12000000.0
2006-02-03 19:05:00,6.20648,6.20727,6.20595,6.20645,15000000.0
2006-02-03 19:06:00,6.20657,6.20718,6.20626,6.20671,16000000.0
2006-02-03 19:07:00,6.20653,6.2073,6.20576,6.20675,20000000.0
2006-02-03 19:08:00,6.20681,6.20683,6.20561,6.20639,8000000.0
2006-02-03 19:09:00,6.20641,6.20774,6.20593,6.20657,17000000.0
2006-02-03 19:10:00,6.20606,6.20689,6.20581,6.20618,9000000.0
2006-02-03 19:11:00,6.20659,6.20676,6.20563,6.2059,16000000.0
2006-02-03 19:12:00,6.20653,6.20727,6.20604,6.20622,13000000.0
2006-02-03 19:13:00,6.20629,6.20692,6.20613,6.20673,10000000.0
2006-02-03 19:14:00,6.20703,6.20755,6.20575,6.20619,20000000.0
2006-02-03 19:15:00,6.20679,6.20736,6.20665,6.20665,12000000.0
2006-02-03 19:16:00,6.20631,6.20735,6.20631,6.20732,8000000.0
2006-02-03 19:17:00,6.2075,6.20802,6.20672,6.2069,18000000.0
2006-02-03 19:18:00,6.20711,6.20755,6.206,6.20679,11000000.0
2006-02-03 19:19:00,6.207,6.20751,6.20626,6.2069,12000000.0
2006-02-03 19:20:00,6.20651,6.2073,6.20555,6.20556,14000000.0
2006-02-03 19:21:00,6.20534,6.20727,6.20534,6.20534,13000000.0
2006-02-03 19:22:00,6.20545,6.2071,6.20545,6.20548,12000000.0
2006-02-03 19:23:00,6.2052,6.20765,6.2052,6.20615,14000000.0
2006-02-03 19:24:00,6.20678,6.20705,6.20577,6.207,19000000.0
2006-02-03 19:25:00,6.20666,6.20754,6.20663,6.20745,8000000.0
2006-02-03 19:26:00,6.20741,6.20758,6.20685,6.20709,7000000.0
2006-02-03 19:27:00,6.20709,6.20798,6.20709,6.20729,20000000.0
2006-02-03 19:28:00,6.20837,6.20993,6.2071,6.20909,17000000.0
2006-02-03 19:29:00,6.20993,6.21049,6.20905,6.21006,10000000.0
2006-02-03 19:30:00,6.21076,6.21076,6.20919,6.20945,15000000.0
2006-02-03 19:31:00,6.20903,6.20957,6.20868,6.20885,11000000.0
2006-02-03 19:32:00,6.20834,6.20969,6.20827,6.20957,9000000.0
2006-02-03 19:33:00,6.20969,6.21005,6.20836,6.20954,14000000.0
2006-02-03 19:34:00,6.20911,6.21035,6.20849,6.20905,17000000.0
2006-02-03 19:35:00,6.20861,6.20895,6.20809,6.20845,8000000.0
2006-02-03 19:36:00,6.20835,6.20867,6.20725,6.20785,15000000.0
2006-02-03 19:37:00,6.20839,6.20919,6.20839,6.20889,8000000.0
2006-02-03 19:38:00,6.2091,6.20953,6.20829,6.20843,15000000.0
2006-02-03 19:39:00,6.2087,6.20967,6.20814,6.20922,17000000.0
2006-02-03 19:40:00,6.20981,6.20994,6.20872,6.20945,16000000.0
2006-02-03 19:41:00,6.20968,6.20993,6.20881,6.20919,11000000.0
2006-02-03 19:42:00,6.20967,6.20986,6.2085,6.2089,15000000.0
2006-02-03 19:43:00,6.2085,6.20965,6.20821,6.20917,14000000.0
2006-02-03 19:44:00,6.2093,6.20973,6.20825,6.20923,14000000.0
2006-02-03 19:45:00,6.20891,6.20952,6.2076,6.20911,15000000.0
2006-02-03 19:46:00,6.20892,6.21124,6.20878,6.21064,15000000.0
2006-02-03 19:47:00,6.2111,6.2112,6.20988,6.21006,16000000.0
2006-02-03 19:48:00,6.21034,6.21142,6.20948,6.2113,16000000.0
2006-02-03 19:49:00,6.21151,6.21184,6.2108,6.21124,8000000.0
2006-02-03 19:50:00,6.21113,6.21125,6.21008,6.21054,9000000.0
2006-02-03 19:51:00,6.20982,6.21143,6.20982,6.21097,19000000.0
2006-02-03 19:52:00,6.21027,6.21135,6.20983,6.21135,11000000.0
2006-02-03 19:53:00,6.21092,6.21202,6.21068,6.21202,14000000.0
2006-02-03 19:54:00,6.21162,6.21241,6.21042,6.21241,18000000.0
2006-02-03 19:55:00,6.21201,6.21231,6.21066,6.21066,13000000.0
2006-02-03 19:56:00,6.21053,6.2117,6.21053,6.21155,10000000.0
2006-02-03 19:57:00,6.21098,6.21142,6.20999,6.21129,16000000.0
2006-02-03 19:58:00,6.21131,6.21203,6.21075,6.21141,15000000.0
2006-02-03 19:59:00,6.21173,6.21235,6.21076,6.21076,14000000.0
2006-02-03 20:00:00,6.21047,6.21191,6.21035,6.21191,11000000.0
2006-02-03 20:01:00,6.21184,6.212,6.21134,6.21144,24000000.0
2006-02-03 20:02:00,6.21174,6.2121,6.2103,6.21031,11000000.0
2006-02-03 20:03:00,6.21024,6.21151,6.21022,6.21121,11000000.0
2006-02-03 20:04:00,6.21082,6.21225,6.21075,6.21225,10000000.0
2006-02-03 20:05:00,6.21275,6.21275,6.21088,6.21178,17000000.0
2006-02-03 20:06:00,6.21344,6.21388,6.21276,6.21311,10000000.0
2006-02-03 20:07:00,6.21287,6.2139,6.21192,6.21285,14000000.0
2006-02-03 20:08:00,6.21335,6.21335,6.21163,6.2128,13000000.0
2006-02-03 20:09:00,6.212,6.21232,6.21098,6.21174,11000000.0
2006-02-03 20:10:00,6.21288,6.21289,6.21183,6.21183,11000000.0
2006-02-03 20:11:00,6.21224,6.21272,6.21117,6.21272,9000000.0
2006-02-03 20:12:00,6.21252,6.21272,6.21152,6.212,16000000.0
2006-02-03 20:13:00,6.21184,6.21194,6.21125,6.21168,11000000.0
2006-02-03 20:14:00,6.21166,6.21298,6.21152,6.21234,19000000.0
2006-02-03 20:15:00,6.21283,6.21322,6.21269,6.21319,13000000.0
2006-02-03 20:16:00,6.21194,6.2129,6.21163,6.21265,15000000.0
2006-02-03 20:17:00,6.21259,6.21259,6.21129,6.21181,8000000.0
2006-02-03 20:18:00,6.21278,6.21278,6.2112,6.21138,14000000.0
2006-02-03 20:19:00,6.21218,6.21324,6.21082,6.21324,14000000.0
2006-02-03 20:20:00,6.21325,6.21325,6.21121,6.21169,12000000.0
2006-02-03 20:21:00,6.21158,6.21261,6.21158,6.21222,9000000.0
2006-02-03 20:22:00,6.21244,6.21315,6.21187,6.21247,17000000.0
2006-02-03 20:23:00,6.21264,6.21327,6.21241,6.21276,11000000.0
2006-02-03 20:24:00,6.21243,6.21243,6.21057,6.21077,16000000.0
2006-02-03 20:25:00,6.21045,6.21123,6.21033,6.21051,11000000.0
2006-02-03 20:26:00,6.21078,6.21126,6.20929,6.20929,8000000.0
2006-02-03 20:27:00,6.20917,6.21005,6.20888,6.20958,13000000.0
2006-02-03 20:28:00,6.20903,6.20903,6.20763,6.20779,15000000.0
2006-02-03 20:29:00,6.20887,6.20941,6.20821,6.20835,16000000.0
2006-02-03 20:30:00,6.20817,6.20838,6.20817,6.20838,8000000.0
2006-02-03 20:31:00,6.20868,6.20956,6.20784,6.20956,18000000.0
2006-02-03 20:32:00,6.20882,6.20882,6.20717,6.20784,7000000.0
2006-02-03 20:33:00,6.20907,6.2097,6.20783,6.2097,13000000.0
2006-02-03 20:34:00,6.20919,6.2094,6.20761,6.20844,13000000.0
2006-02-03 20:35:00,6.20939,6.20987,6.2088,6.20882,9000000.0
2006-02-03 20:36:00,6.20893,6.21018,6.20874,6.20945,17000000.0
2006-02-03 20:37:00,6.20989,6.21061,6.20946,6.20986,14000000.0
2006-02-03 20:38:00,6.20927,6.20998,6.2083,6.20861,16000000.0
2006-02-03 20:39:00,6.2086,6.20932,6.2086,6.20904,14000000.0
2006-02-03 20:40:00,6.20802,6.20978,6.20802,6.20847,17000000.0
2006-02-03 20:41:00,6.20853,6.20911,6.2077,6.20895,16000000.0
2006-02-03 20:42:00,6.20944,6.21011,6.20881,6.20881,22000000.0
2006-02-03 20:43:00,6.20874,6.20925,6.20796,6.20871,18000000.0
2006-02-03 20:44:00,6.20859,6.20976,6.20789,6.20857,16000000.0
2006-02-03 20:45:00,6.20934,6.21005,6.20898,6.20915,8000000.0
2006-02-03 20:46:00,6.20906,6.2095,6.20781,6.20888,19000000.0
2006-02-03 20:47:00,6.20835,6.20946,6.20823,6.20939,12000000.0
2006-02-03 20:48:00,6.20857,6.20968,6.20814,6.20896,9000000.0
2006-02-03 20:49:00,6.20877,6.20949,6.20779,6.20888,19000000.0
2006-02-03 20:50:00,6.20882,6.20896,6.20762,6.20762,15000000.0
2006-02-03 20:51:00,6.20781,6.20935,6.20781,6.2081,9000000.0
2006-02-03 20:52:00,6.20833,6.20906,6.20746,6.20906,11000000.0
2006-02-03 20:53:00,6.2087,6.21021,6.20796,6.20991,15000000.0
2006-02-03 20:54:00,6.20902,6.21006,6.20898,6.21006,12000000.0
2006-02-03 20:55:00,6.21005,6.21077,6.20956,6.21023,18000000.0
2006-02-03 20:56:00,6.20931,6.21076,6.2091,6.20943,12000000.0
2006-02-03 20:57:00,6.20914,6.20991,6.20914,6.20969,13000000.0
2006-02-03 20:58:00,6.2098,6.21081,6.20973,6.21005,11000000.0
2006-02-03 20:59:00,6.20907,6.20956,6.20806,6.20864,11000000.0
2006-02-03 21:00:00,6.20924,6.20989,6.20777,6.20941,17000000.0
2006-02-03 21:01:00,6.20791,6.20886,6.2079,6.20868,10000000.0
2006-02-03 21:02:00,6.20838,6.20916,6.20786,6.209,8000000.0
2006-02-03 21:03:00,6.20974,6.2099,6.20888,6.20888,19000000.0
2006-02-03 21:04:00,6.20901,6.20996,6.20869,6.20875,18000000.0
2006-02-03 21:05:00,6.20963,6.20973,6.20796,6.2085,14000000.0
2006-02-03 21:06:00,6.20857,6.20938,6.20797,6.20876,12000000.0
2006-02-03 21:07:00,6.20825,6.21024,6.20825,6.20971,10000000.0
2006-02-03 21:08:00,6.21057,6.21057,6.20952,6.20996,14000000.0
2006-02-03 21:09:00,6.21008,6.21033,6.20955,6.21033,16000000.0
2006-02-03 21:10:00,6.21026,6.21045,6.20927,6.21003,15000000.0
2006-02-03 21:11:00,6.20998,6.21034,6.20922,6.20997,13000000.0
2006-02-03 21:12:00,6.20949,6.20976,6.20837,6.20873,10000000.0
2006-02-03 21:13:00,6.20894,6.21056,6.20894,6.20979,14000000.0
2006-02-03 21:14:00,6.2084,6.20955,6.20783,6.20861,10000000.0
2006-02-03 21:15:00,6.20831,6.20869,6.20753,6.20846,15000000.0
2006-02-03 21:16:00,6.20876,6.20878,6.20753,6.20753,11000000.0
2006-02-03 21:17:00,6.20737,6.2091,6.20737,6.20816,13000000.0
2006-02-03 21:18:00,6.20907,6.20914,6.20775,6.20898,17000000.0
2006-02-03 21:19:00,6.20888,6.20895,6.20751,6.20772,12000000.0
2006-02-03 21:20:00,6.20713,6.20842,6.20713,6.20737,14000000.0
2006-02-03 21:21:00,6.20728,6.20869,6.20728,6.20794,11000000.0
2006-02-03 21:22:00,6.2072,6.20838,6.20718,6.20809,9000000.0
2006-02-03 21:23:00,6.20684,6.20841,6.20679,6.20772,7000000.0
2006-02-03 21:24:00,6.20746,6.20819,6.20734,6.20734,11000000.0
2006-02-03 21:25:00,6.2068,6.20687,6.20578,6.20582,7000000.0
2006-02-03 21:26:00,6.20604,6.20651,6.20469,6.2054,13000000.0
2006-02-03 21:27:00,6.20615,6.20646,6.20569,6.20569,11000000.0
2006-02-03 21:28:00,6.20531,6.20574,6.20422,6.20505,15000000.0
2006-02-03 21:29:00,6.20478,6.20478,6.20308,6.20407,12000000.0
2006-02-03 21:30:00,6.20381,6.20439,6.20352,6.2039,10000000.0
2006-02-03 21:31:00,6.20312,6.2036,6.20269,6.20311,10000000.0
2006-02-03 21:32:00,6.20288,6.20342,6.20266,6.20278,12000000.0
2006-02-03 21:33:00,6.20255,6.2033,6.20199,6.20308,19000000.0
2006-02-03 21:34:00,6.20323,6.20397,6.20295,6.20397,8000000.0
2006-02-03 21:35:00,6.20415,6.20449,6.20256,6.20417,20000000.0
2006-02-03 21:36:00,6.20433,6.20525,6.20367,6.20525,19000000.0
2006-02-03 21:37:00,6.20541,6.20551,6.20376,6.2051,19000000.0
2006-02-03 21:38:00,6.20575,6.20596,6.20462,6.20595,13000000.0
2006-02-03 21:39:00,6.20605,6.20605,6.20444,6.20461,17000000.0
2006-02-03 21:40:00,6.20437,6.20522,6.204,6.20422,7000000.0
2006-02-03 21:41:00,6.20441,6.20523,6.20421,6.20486,11000000.0
2006-02-03 21:42:00,6.20492,6.20555,6.20441,6.20441,18000000.0
2006-02-03 21:43:00,6.20444,6.20551,6.20424,6.20551,13000000.0
2006-02-03 21:44:00,6.20517,6.20601,6.20452,6.20487,16000000.0
2006-02-03 21:45:00,6.20487,6.20521,6.20464,6.20509,11000000.0
2006-02-03 21:46:00,6.20488,6.20571,6.20388,6.20459,13000000.0
2006-02-03 21:47:00,6.20513,6.20565,6.20359,6.20359,13000000.0
2006-02-03 21:48:00,6.20445,6.20613,6.20369,6.20369,17000000.0
2006-02-03 21:49:00,6.20422,6.20467,6.20336,6.20336,8000000.0
2006-02-03 21:50:00,6.2037,6.20447,6.2037,6.20443,11000000.0
2006-02-03 21:51:00,6.20413,6.20436,6.20323,6.20424,13000000.0
2006-02-03 21:52:00,6.2022,6.20363,6.20214,6.2031,13000000.0
2006-02-03 21:53:00,6.20307,6.20367,6.20226,6.20304,14000000.0
2006-02-03 21:54:00,6.20348,6.20389,6.20254,6.20351,11000000.0
2006-02-03 21:55:00,6.20385,6.20385,6.20222,6.20276,17000000.0
2006-02-03 21:56:00,6.2027,6.20402,6.2021,6.20226,12000000.0
2006-02-03 21:57:00,6.20198,6.20366,6.20144,6.20255,16000000.0
2006-02-03 21:58:00,6.20342,6.20365,6.20233,6.20244,9000000.0
2006-02-03 21:59:00,6.20259,6.20344,6.20161,6.20281,18000000.0
2006-02-03 22:00:00,6.20237,6.2033,6.20218,6.20253,13000000.0
2006-02-03 22:01:00,6.20227,6.20331,6.20211,6.20331,11000000.0
2006-02-03 22:02:00,6.20332,6.20413,6.20243,6.20243,17000000.0
2006-02-03 22:03:00,6.20252,6.20405,6.20252,6.20353,23000000.0
2006-02-03 22:04:00,6.20291,6.20372,6.20283,6.20352,15000000.0
2006-02-03 22:05:00,6.20349,6.20386,6.20228,6.20287,14000000.0
2006-02-03 22:06:00,6.20336,6.20401,6.20242,6.20343,15000000.0
2006-02-03 22:07:00,6.20371,6.2044,6.20332,6.20376,9000000.0
2006-02-03 22:08:00,6.20382,6.20496,6.20338,6.20496,18000000.0
2006-02-03 22:09:00,6.20481,6.20481,6.20411,6.20442,11000000.0
2006-02-03 22:10:00,6.20403,6.20427,6.20401,6.20418,7000000.0
2006-02-03 22:11:00,6.20414,6.20481,6.20382,6.20382,8000000.0
2006-02-03 22:12:00,6.2032,6.20352,6.20215,6.20259,16000000.0
2006-02-03 22:13:00,6.20264,6.20378,6.20262,6.20378,24000000.0
2006-02-03 22:14:00,6.20394,6.20445,6.20366,6.20366,9000000.0
2006-02-03 22:15:00,6.20399,6.20462,6.20388,6.20405,10000000.0
2006-02-03 22:16:00,6.20404,6.20538,6.20404,6.20427,13000000.0
2006-02-03 22:17:00,6.20365,6.20462,6.20287,6.20409,20000000.0
2006-02-03 22:18:00,6.20435,6.20456,6.20358,6.20381,11000000.0
2006-02-03 22:19:00,6.2037,6.20399,6.20256,6.20256,15000000.0
2006-02-03 22:20:00,6.20317,6.20459,6.20317,6.20372,16000000.0
2006-02-03 22:21:00,6.20413,6.20514,6.2031,6.20498,12000000.0
2006-02-03 22:22:00,6.20494,6.20494,6.20328,6.20328,14000000.0
2006-02-03 22:23:00,6.20366,6.20459,6.20366,6.20426,11000000.0
2006-02-03 22:24:00,6.20471,6.20579,6.20434,6.20539,16000000.0
2006-02-03 22:25:00,6.20488,6.20525,6.20407,6.20475,14000000.0
2006-02-03 22:26:00,6.20532,6.20571,6.20388,6.20436,10000000.0
2006-02-03 22:27:00,6.20458,6.20488,6.20389,6.20488,14000000.0
2006-02-03 22:28:00,6.20531,6.20617,6.20449,6.20449,12000000.0
2006-02-03 22:29:00,6.20475,6.2066,6.20475,6.20639,13000000.0
2006-02-03 22:30:00,6.20536,6.20602,6.20506,6.20552,8000000.0
2006-02-03 22:31:00,6.20563,6.20609,6.20461,6.20609,11000000.0
2006-02-03 22:32:00,6.20618,6.20629,6.20517,6.20547,20000000.0
2006-02-03 22:33:00,6.20621,6.20639,6.20562,6.20592,11000000.0
2006-02-03 22:34:00,6.20431,6.20635,6.20431,6.20588,10000000.0
2006-02-03 22:35:00,6.20573,6.20573,6.20444,6.2051,13000000.0
2006-02-03 22:36:00,6.20478,6.2049,6.2034,6.20385,9000000.0
2006-02-03 22:37:00,6.20393,6.20449,6.20356,6.20449,13000000.0
2006-02-03 22:38:00,6.20481,6.20529,6.20481,6.20524,9000000.0
2006-02-03 22:39:00,6.2048,6.20528,6.20441,6.20454,12000000.0
2006-02-03 22:40:00,6.2042,6.20559,6.20405,6.20547,9000000.0
2006-02-03 22:41:00,6.20424,6.20596,6.20424,6.20596,14000000.0
2006-02-03 22:42:00,6.20599,6.20599,6.20404,6.2049,13000000.0
2006-02-03 22:43:00,6.20497,6.20634,6.20474,6.20632,12000000.0
2006-02-03 22:44:00,6.20619,6.20619,6.20476,6.20518,15000000.0
2006-02-03 22:45:00,6.20447,6.20512,6.20409,6.20494,13000000.0
2006-02-03 22:46:00,6.20514,6.20514,6.2037,6.20444,14000000.0
2006-02-03 22:47:00,6.20447,6.20576,6.20434,6.20576,15000000.0
2006-02-03 22:48:00,6.20573,6.20573,6.20466,6.20487,13000000.0
2006-02-03 22:49:00,6.20499,6.20565,6.20457,6.20534,13000000.0
2006-02-03 22:50:00,6.2058,6.20672,6.20492,6.20643,15000000.0
2006-02-03 22:51:00,6.20601,6.2071,6.20567,6.2057,14000000.0
2006-02-03 22:52:00,6.20584,6.20628,6.20577,6.20593,9000000.0
2006-02-03 22:53:00,6.20525,6.2063,6.20482,6.20582,15000000.0
2006-02-03 22:54:00,6.2043,6.20625,6.20428,6.20555,17000000.0
2006-02-03 22:55:00,6.20572,6.20597,6.2057,6.20577,16000000.0
2006-02-03 22:56:00,6.2056,6.2056,6.2046,6.20466,13000000.0
2006-02-03 22:57:00,6.20473,6.20477,6.20393,6.20393,8000000.0
2006-02-03 22:58:00,6.20386,6.20392,6.20369,6.20392,8000000.0
2006-02-03 22:59:00,6.20445,6.2062,6.20444,6.20499,19000000.0
2006-02-03 23:00:00,6.20438,6.20454,6.20427,6.20453,10000000.0
2006-02-03 23:01:00,6.20437,6.20532,6.20419,6.20522,7000000.0
2006-02-03 23:02:00,6.20524,6.20574,6.20427,6.20483,15000000.0
2006-02-03 23:03:00,6.20484,6.20567,6.20474,6.20478,17000000.0
2006-02-03 23:04:00,6.20454,6.20501,6.20385,6.20461,19000000.0
2006-02-03 23:05:00,6.20443,6.20463,6.20363,6.20441,9000000.0
2006-02-03 23:06:00,6.20458,6.20497,6.20365,6.20494,12000000.0
2006-02-03 23:07:00,6.2047,6.2047,6.20329,6.20369,14000000.0
2006-02-03 23:08:00,6.20375,6.20493,6.20374,6.20463,16000000.0
2006-02-03 23:09:00,6.2044,6.2044,6.20293,6.20293,9000000.0
2006-02-03 23:10:00,6.20244,6.20384,6.20166,6.20355,12000000.0
2006-02-03 23:11:00,6.20418,6.20457,6.20274,6.20336,14000000.0
2006-02-03 23:12:00,6.20351,6.20369,6.20256,6.20256,7000000.0
2006-02-03 23:13:00,6.20323,6.20429,6.20268,6.20327,14000000.0
2006-02-03 23:14:00,6.20302,6.20375,6.20202,6.20202,19000000.0
2006-02-03 23:15:00,6.20194,6.20198,6.20165,6.20198,13000000.0
2006-02-03 23:16:00,6.20382,6.2044,6.20332,6.20373,15000000.0
2006-02-03 23:17:00,6.20407,6.20407,6.20249,6.20279,11000000.0
2006-02-03 23:18:00,6.20246,6.20376,6.20246,6.20346,12000000.0
2006-02-03 23:19:00,6.20331,6.20403,6.20289,6.20346,14000000.0
2006-02-03 23:20:00,6.20326,6.2038,6.20263,6.20313,19000000.0
2006-02-03 23:21:00,6.20298,6.20369,6.20298,6.20332,7000000.0
2006-02-03 23:22:00,6.20321,6.20321,6.20199,6.20288,15000000.0
2006-02-03 23:23:00,6.20353,6.20394,6.202,6.202,11000000.0
2006-02-03 23:24:00,6.20172,6.20361,6.20164,6.20274,14000000.0
2006-02-03 23:25:00,6.20276,6.20324,6.20269,6.20307,11000000.0
2006-02-03 23:26:00,6.20312,6.20315,6.20246,6.20246,14000000.0
2006-02-03 23:27:00,6.20216,6.20237,6.20211,6.2022,11000000.0
2006-02-03 23:28:00,6.20208,6.20294,6.20208,6.20235,12000000.0
2006-02-03 23:29:00,6.20249,6.20329,6.20249,6.20267,16000000.0
2006-02-03 23:30:00,6.20256,6.20296,6.20191,6.20296,20000000.0
2006-02-03 23:31:00,6.20335,6.20402,6.20306,6.20402,11000000.0
2006-02-03 23:32:00,6.20392,6.20392,6.20298,6.20357,16000000.0
2006-02-03 23:33:00,6.20342,6.20389,6.20251,6.2034,12000000.0
2006-02-03 23:34:00,6.20323,6.20404,6.20263,6.20263,13000000.0
2006-02-03 23:35:00,6.20214,6.20244,6.20213,6.20221,9000000.0
2006-02-03 23:36:00,6.20277,6.20428,6.20277,6.20428,9000000.0
2006-02-03 23:37:00,6.20397,6.20402,6.20308,6.20321,14000000.0
2006-02-03 23:38:00,6.20307,6.20401,6.20307,6.20393,13000000.0
2006-02-03 23:39:00,6.20322,6.20486,6.20289,6.20433,17000000.0
2006-02-03 23:40:00,6.20434,6.20524,6.20432,6.20432,12000000.0
2006-02-03 23:41:00,6.20452,6.2046,6.20421,6.2046,17000000.0
2006-02-03 23:42:00,6.20391,6.20457,6.20326,6.20355,22000000.0
2006-02-03 23:43:00,6.20466,6.20502,6.20399,6.20417,15000000.0
2006-02-03 23:44:00,6.2037,6.20468,6.20296,6.20468,14000000.0
2006-02-03 23:45:00,6.20434,6.20455,6.20375,6.2042,20000000.0
2006-02-03 23:46:00,6.20397,6.20457,6.20368,6.20372,14000000.0
2006-02-03 23:47:00,6.2026,6.20278,6.20252,6.20255,10000000.0
2006-02-03 23:48:00,6.20277,6.20388,6.20277,6.20378,18000000.0
2006-02-03 23:49:00,6.20316,6.20383,6.20231,6.20383,14000000.0
2006-02-03 23:50:00,6.20283,6.20389,6.2022,6.20222,13000000.0
2006-02-03 23:51:00,6.20253,6.20253,6.20142,6.20167,8000000.0
2006-02-03 23:52:00,6.20196,6.20294,6.20196,6.20267,16000000.0
2006-02-03 23:53:00,6.20279,6.20279,6.20206,6.20207,18000000.0
2006-02-03 23:54:00,6.20165,6.20193,6.20163,6.20191,12000000.0
2006-02-03 23:55:00,6.20184,6.20312,6.20184,6.20257,19000000.0
2006-02-03 23:56:00,6.2025,6.20318,6.20147,6.20257,14000000.0
2006-02-03 23:57:00,6.20268,6.20307,6.20172,6.20197,16000000.0
2006-02-03 23:58:00,6.20209,6.20421,6.20207,6.20313,13000000.0
2006-02-03 23:59:00,6.20342,6.20406,6.20293,6.20406,14000000.0
2006-02-06 02:00:00,6.20148,6.2019,6.20078,6.20182,16000000.0
2006-02-06 02:01:00,6.20123,6.20167,6.2004,6.20067,21000000.0
2006-02-06 02:02:00,6.20029,6.20108,6.19998,6.19998,10000000.0
2006-02-06 02:03:00,6.19938,6.20039,6.19918,6.19974,8000000.0
2006-02-06 02:04:00,6.19882,6.19882,6.19679,6.19772,14000000.0
2006-02-06 02:05:00,6.19564,6.19699,6.19563,6.19699,14000000.0
2006-02-06 02:06:00,6.19722,6.19748,6.195,6.19562,15000000.0
2006-02-06 02:07:00,6.19685,6.19699,6.1954,6.19632,10000000.0
2006-02-06 02:08:00,6.19624,6.19803,6.19564,6.19782,16000000.0
2006-02-06 02:09:00,6.19778,6.19863,6.19694,6.19766,18000000.0
2006-02-06 02:10:00,6.19762,6.19762,6.19662,6.19724,16000000.0
2006-02-06 02:11:00,6.19695,6.19751,6.19533,6.19706,14000000.0
2006-02-06 02:12:00,6.19621,6.19704,6.19565,6.1961,10000000.0
2006-02-06 02:13:00,6.19624,6.19672,6.19521,6.19672,15000000.0
2006-02-06 02:14:00,6.19743,6.19743,6.19617,6.19617,19000000.0
2006-02-06 02:15:00,6.19639,6.19665,6.19555,6.1959,12000000.0
2006-02-06 02:16:00,6.19704,6.19787,6.19616,6.19639,18000000.0
2006-02-06 02:17:00,6.19597,6.1969,6.19558,6.1958,14000000.0
2006-02-06 02:18:00,6.19533,6.19616,6.19465,6.19487,12000000.0
2006-02-06 02:19:00,6.19475,6.19638,6.19456,6.19564,14000000.0
2006-02-06 02:20:00,6.19583,6.19583,6.19468,6.19484,13000000.0
2006-02-06 02:21:00,6.1944,6.19455,6.19315,6.19424,15000000.0
2006-02-06 02:22:00,6.19425,6.19544,6.19382,6.19463,13000000.0
2006-02-06 02:23:00,6.1958,6.1958,6.19418,6.19482,16000000.0
2006-02-06 02:24:00,6.19387,6.19467,6.19347,6.19347,17000000.0
2006-02-06 02:25:00,6.19344,6.19499,6.19321,6.19422,10000000.0
2006-02-06 02:26:00,6.1941,6.19471,6.19317,6.19391,13000000.0
2006-02-06 02:27:00,6.19372,6.19459,6.19365,6.19395,7000000.0
2006-02-06 02:28:00,6.19546,6.19568,6.19389,6.19568,9000000.0
2006-02-06 02:29:00,6.19558,6.19583,6.19433,6.19539,20000000.0
2006-02-06 02:30:00,6.19559,6.19607,6.1952,6.19528,11000000.0
2006-02-06 02:31:00,6.19482,6.19602,6.1947,6.19549,9000000.0
2006-02-06 02:32:00,6.19531,6.19609,6.19531,6.19609,13000000.0
2006-02-06 02:33:00,6.19602,6.19626,6.19595,6.19595,14000000.0
2006-02-06 02:34:00,6.19601,6.1967,6.19486,6.19486,17000000.0
2006-02-06 02:35:00,6.19474,6.19632,6.19474,6.19632,15000000.0
2006-02-06 02:36:00,6.19537,6.19575,6.19474,6.19474,14000000.0
2006-02-06 02:37:00,6.19397,6.19573,6.19397,6.195,13000000.0
2006-02-06 02:38:00,6.19452,6.19467,6.19307,6.19382,14000000.0
2006-02-06 02:39:00,6.19373,6.19373,6.19151,6.19264,15000000.0
2006-02-06 02:40:00,6.19319,6.19504,6.1929,6.19404,12000000.0
2006-02-06 02:41:00,6.19455,6.1955,6.19412,6.1955,13000000.0
2006-02-06 02:42:00,6.19603,6.19712,6.19543,6.19712,16000000.0
2006-02-06 02:43:00,6.19588,6.19703,6.19521,6.19627,18000000.0
2006-02-06 02:44:00,6.19676,6.19759,6.19673,6.19676,10000000.0
2006-02-06 02:45:00,6.1967,6.19806,6.19662,6.19704,14000000.0
2006-02-06 02:46:00,6.19696,6.19709,6.1959,6.1959,18000000.0
2006-02-06 02:47:00,6.19621,6.19877,6.19621,6.19815,17000000.0
2006-02-06 02:48:00,6.1997,6.19978,6.19851,6.19851,7000000.0
2006-02-06 02:49:00,6.19851,6.19878,6.19707,6.19707,13000000.0
2006-02-06 02:50:00,6.19676,6.19782,6.19665,6.19665,14000000.0
2006-02-06 02:51:00,6.19626,6.19758,6.19601,6.19626,15000000.0
2006-02-06 02:52:00,6.19634,6.19751,6.19602,6.19602,15000000.0
2006-02-06 02:53:00,6.19585,6.19741,6.19585,6.19697,9000000.0
2006-02-06 02:54:00,6.19728,6.19809,6.1964,6.19775,13000000.0
2006-02-06 02:55:00,6.19763,6.19776,6.19671,6.19724,11000000.0
2006-02-06 02:56:00,6.19696,6.19795,6.19648,6.19691,18000000.0
2006-02-06 02:57:00,6.19683,6.19725,6.19571,6.19571,13000000.0
2006-02-06 02:58:00,6.19597,6.19734,6.19597,6.19694,9000000.0
2006-02-06 02:59:00,6.19657,6.197,6.19597,6.19648,14000000.0
2006-02-06 03:00:00,6.19632,6.19674,6.19552,6.19629,11000000.0
2006-02-06 03:01:00,6.1964,6.19687,6.19579,6.19624,11000000.0
2006-02-06 03:02:00,6.19592,6.19692,6.19536,6.19536,11000000.0
2006-02-06 03:03:00,6.19537,6.19671,6.19532,6.19598,23000000.0
2006-02-06 03:04:00,6.19594,6.19726,6.19566,6.19613,11000000.0
2006-02-06 03:05:00,6.19665,6.19734,6.19631,6.19707,17000000.0
2006-02-06 03:06:00,6.19645,6.19658,6.1957,6.19658,9000000.0
2006-02-06 03:07:00,6.19672,6.19798,6.19593,6.19706,15000000.0
2006-02-06 03:08:00,6.19715,6.19859,6.19677,6.19859,12000000.0
2006-02-06 03:09:00,6.1975,6.20006,6.1975,6.19872,15000000.0
2006-02-06 03:10:00,6.19751,6.1995,6.19727,6.19727,19000000.0
2006-02-06 03:11:00,6.19785,6.2,6.19785,6.19833,15000000.0
2006-02-06 03:12:00,6.19887,6.20075,6.19885,6.2007,18000000.0
2006-02-06 03:13:00,6.20067,6.20133,6.19945,6.20081,18000000.0
2006-02-06 03:14:00,6.19979,6.20179,6.19979,6.20135,10000000.0
2006-02-06 03:15:00,6.20088,6.20121,6.20027,6.20074,7000000.0
2006-02-06 03:16:00,6.2007,6.2016,6.20004,6.20011,8000000.0
2006-02-06 03:17:00,6.19989,6.20133,6.19989,6.20123,10000000.0
2006-02-06 03:18:00,6.20051,6.20089,6.1991,6.19912,15000000.0
2006-02-06 03:19:00,6.1985,6.19971,6.1985,6.19961,10000000.0
2006-02-06 03:20:00,6.19945,6.1998,6.19945,6.1998,16000000.0
2006-02-06 03:21:00,6.19952,6.20005,6.19908,6.19994,11000000.0
2006-02-06 03:22:00,6.19967,6.1997,6.19894,6.19927,10000000.0
2006-02-06 03:23:00,6.19932,6.20015,6.19869,6.19948,12000000.0
2006-02-06 03:24:00,6.20055,6.20055,6.19963,6.19974,13000000.0
2006-02-06 03:25:00,6.19976,6.20009,6.19938,6.19964,11000000.0
2006-02-06 03:26:00,6.19945,6.19945,6.197,6.197,13000000.0
2006-02-06 03:27:00,6.19721,6.19837,6.19705,6.19763,14000000.0
2006-02-06 03:28:00,6.19795,6.19903,6.19669,6.19669,18000000.0
2006-02-06 03:29:00,6.19609,6.19687,6.19558,6.19558,15000000.0
2006-02-06 03:30:00,6.19621,6.19782,6.19621,6.19706,10000000.0
2006-02-06 03:31:00,6.19711,6.19835,6.19686,6.19835,13000000.0
2006-02-06 03:32:00,6.19817,6.19897,6.19808,6.19868,16000000.0
2006-02-06 03:33:00,6.19832,6.1989,6.19764,6.19839,13000000.0
2006-02-06 03:34:00,6.19746,6.19902,6.19746,6.1982,16000000.0
2006-02-06 03:35:00,6.19881,6.19942,6.19849,6.19872,10000000.0
2006-02-06 03:36:00,6.19868,6.19968,6.19802,6.19802,11000000.0
2006-02-06 03:37:00,6.19758,6.19857,6.19758,6.19759,13000000.0
2006-02-06 03:38:00,6.19765,6.19874,6.19761,6.19852,13000000.0
2006-02-06 03:39:00,6.19832,6.19832,6.19697,6.19791,13000000.0
2006-02-06 03:40:00,6.19799,6.19799,6.19765,6.19772,12000000.0
2006-02-06 03:41:00,6.19807,6.19848,6.19715,6.19781,16000000.0
2006-02-06 03:42:00,6.19838,6.19865,6.19747,6.1986,21000000.0
2006-02-06 03:43:00,6.19824,6.19891,6.19719,6.19891,18000000.0
2006-02-06 03:44:00,6.19867,6.19896,6.19739,6.19896,15000000.0
2006-02-06 03:45:00,6.1992,6.19935,6.19798,6.19847,9000000.0
2006-02-06 03:46:00,6.19861,6.19861,6.19783,6.19856,8000000.0
2006-02-06 03:47:00,6.19799,6.19872,6.19799,6.19837,11000000.0
2006-02-06 03:48:00,6.19831,6.19831,6.198,6.19819,9000000.0
2006-02-06 03:49:00,6.19846,6.19965,6.19827,6.19838,16000000.0
2006-02-06 03:50:00,6.19853,6.20045,6.19853,6.19957,19000000.0
2006-02-06 03:51:00,6.19981,6.19981,6.19875,6.19917,9000000.0
2006-02-06 03:52:00,6.19927,6.19968,6.19831,6.19875,19000000.0
2006-02-06 03:53:00,6.19885,6.19953,6.19817,6.19817,10000000.0
2006-02-06 03:54:00,6.19825,6.19919,6.19825,6.19919,17000000.0
2006-02-06 03:55:00,6.19942,6.20011,6.19813,6.19813,16000000.0
2006-02-06 03:56:00,6.19765,6.1979,6.19765,6.19772,7000000.0
2006-02-06 03:57:00,6.19837,6.19895,6.1979,6.19848,11000000.0
2006-02-06 03:58:00,6.19845,6.1985,6.19816,6.19816,12000000.0
2006-02-06 03:59:00,6.19832,6.19855,6.19808,6.19855,17000000.0
2006-02-06 04:00:00,6.19799,6.19846,6.19776,6.19829,12000000.0
2006-02-06 04:01:00,6.19838,6.19978,6.19838,6.19913,16000000.0
2006-02-06 04:02:00,6.19909,6.19948,6.1985,6.19867,14000000.0
2006-02-06 04:03:00,6.19889,6.1992,6.19801,6.19893,12000000.0
2006-02-06 04:04:00,6.19894,6.1995,6.1987,6.1987,16000000.0
2006-02-06 04:05:00,6.19942,6.2001,6.19833,6.2001,13000000.0
2006-02-06 04:06:00,6.19923,6.20028,6.19889,6.1992,16000000.0
2006-02-06 04:07:00,6.19912,6.19981,6.1987,6.19881,13000000.0
2006-02-06 04:08:00,6.19909,6.19999,6.1984,6.19914,14000000.0
2006-02-06 04:09:00,6.19955,6.20059,6.1992,6.20031,10000000.0
2006-02-06 04:10:00,6.20109,6.20187,6.20032,6.2009,12000000.0
2006-02-06 04:11:00,6.20048,6.20048,6.19869,6.19961,14000000.0
2006-02-06 04:12:00,6.1981,6.19984,6.1981,6.19864,19000000.0
2006-02-06 04:13:00,6.19924,6.19974,6.19858,6.19858,20000000.0
2006-02-06 04:14:00,6.19903,6.20012,6.19886,6.1992,12000000.0
2006-02-06 04:15:00,6.19959,6.20005,6.1991,6.1991,8000000.0
2006-02-06 04:16:00,6.19928,6.2005,6.19928,6.20004,13000000.0
2006-02-06 04:17:00,6.2003,6.2003,6.19899,6.19899,15000000.0
2006-02-06 04:18:00,6.19894,6.19945,6.19845,6.1988,9000000.0
2006-02-06 04:19:00,6.19904,6.19949,6.1985,6.19917,12000000.0
2006-02-06 04:20:00,6.19994,6.19994,6.1987,6.19943,9000000.0
2006-02-06 04:21:00,6.19944,6.19948,6.19831,6.19831,17000000.0
2006-02-06 04:22:00,6.19828,6.19956,6.19793,6.19793,14000000.0
2006-02-06 04:23:00,6.1993,6.20014,6.19884,6.20014,10000000.0
2006-02-06 04:24:00,6.19957,6.20064,6.19906,6.19949,12000000.0
2006-02-06 04:25:00,6.19967,6.20033,6.19911,6.20033,10000000.0
2006-02-06 04:26:00,6.20039,6.20039,6.19881,6.19881,7000000.0
2006-02-06 04:27:00,6.19858,6.19992,6.19858,6.19992,15000000.0
2006-02-06 04:28:00,6.19942,6.19951,6.1987,6.19922,7000000.0
2006-02-06 04:29:00,6.19936,6.20067,6.19846,6.20067,14000000.0
2006-02-06 04:30:00,6.19993,6.2003,6.19903,6.2003,11000000.0
2006-02-06 04:31:00,6.19921,6.20007,6.19847,6.19937,15000000.0
2006-02-06 04:32:00,6.1997,6.20094,6.1997,6.20083,17000000.0
2006-02-06 04:33:00,6.19966,6.20115,6.19961,6.20004,14000000.0
2006-02-06 04:34:00,6.20016,6.20106,6.20016,6.20095,9000000.0
2006-02-06 04:35:00,6.20121,6.20261,6.20049,6.20237,12000000.0
2006-02-06 04:36:00,6.20238,6.20243,6.20119,6.20184,12000000.0
2006-02-06 04:37:00,6.20248,6.20291,6.20154,6.20154,12000000.0
2006-02-06 04:38:00,6.20153,6.20288,6.20153,6.20214,11000000.0
2006-02-06 04:39:00,6.2024,6.20275,6.20165,6.20275,17000000.0
2006-02-06 04:40:00,6.20234,6.20304,6.20176,6.20176,9000000.0
2006-02-06 04:41:00,6.20159,6.20248,6.20118,6.20168,10000000.0
2006-02-06 04:42:00,6.20195,6.20239,6.20155,6.20239,8000000.0
2006-02-06 04:43:00,6.20126,6.20249,6.20111,6.20162,18000000.0
2006-02-06 04:44:00,6.20131,6.20144,6.20116,6.20144,9000000.0
2006-02-06 04:45:00,6.20145,6.20145,6.20123,6.20139,9000000.0
2006-02-06 04:46:00,6.20145,6.20152,6.20123,6.20152,16000000.0
2006-02-06 04:47:00,6.20164,6.2029,6.20164,6.20227,12000000.0
2006-02-06 04:48:00,6.20324,6.20324,6.20192,6.2027,10000000.0
2006-02-06 04:49:00,6.2023,6.20305,6.20158,6.2024,16000000.0
2006-02-06 04:50:00,6.20308,6.20521,6.20213,6.20521,16000000.0
2006-02-06 04:51:00,6.2042,6.20571,6.2042,6.20454,20000000.0
2006-02-06 04:52:00,6.20498,6.20553,6.20376,6.20433,13000000.0
2006-02-06 04:53:00,6.20505,6.20518,6.20344,6.20422,11000000.0
2006-02-06 04:54:00,6.20423,6.2051,6.20356,6.20356,11000000.0
2006-02-06 04:55:00,6.20338,6.20479,6.20338,6.20468,12000000.0
2006-02-06 04:56:00,6.20428,6.20585,6.204,6.20466,16000000.0
2006-02-06 04:57:00,6.20433,6.20518,6.20349,6.20518,7000000.0
2006-02-06 04:58:00,6.20446,6.20583,6.20397,6.2046,13000000.0
2006-02-06 04:59:00,6.20545,6.20646,6.20455,6.2058,17000000.0
2006-02-06 05:00:00,6.20539,6.20539,6.20439,6.20517,10000000.0
2006-02-06 05:01:00,6.20452,6.20548,6.20372,6.20485,13000000.0
2006-02-06 05:02:00,6.20446,6.2053,6.20409,6.20429,18000000.0
2006-02-06 05:03:00,6.20399,6.20491,6.20399,6.20473,9000000.0
2006-02-06 05:04:00,6.20535,6.20614,6.2052,6.20587,12000000.0
2006-02-06 05:05:00,6.20489,6.20565,6.20448,6.20501,10000000.0
2006-02-06 05:06:00,6.20469,6.20594,6.20447,6.20556,20000000.0
2006-02-06 05:07:00,6.20457,6.20617,6.20457,6.20569,10000000.0
2006-02-06 05:08:00,6.20466,6.20624,6.20466,6.20528,17000000.0
2006-02-06 05:09:00,6.20545,6.20608,6.20453,6.20608,15000000.0
2006-02-06 05:10:00,6.20472,6.20513,6.20412,6.20486,10000000.0
2006-02-06 05:11:00,6.20442,6.20692,6.20417,6.20692,16000000.0
2006-02-06 05:12:00,6.2066,6.20717,6.20619,6.20642,7000000.0
2006-02-06 05:13:00,6.20592,6.2068,6.20587,6.2063,12000000.0
2006-02-06 05:14:00,6.206,6.2069,6.206,6.20686,14000000.0
2006-02-06 05:15:00,6.20651,6.20704,6.20559,6.20559,16000000.0
2006-02-06 05:16:00,6.20564,6.20653,6.20512,6.20591,15000000.0
2006-02-06 05:17:00,6.20598,6.20631,6.20549,6.20587,10000000.0
2006-02-06 05:18:00,6.20557,6.20557,6.20464,6.20512,13000000.0
2006-02-06 05:19:00,6.20492,6.20558,6.20452,6.20452,13000000.0
2006-02-06 05:20:00,6.20444,6.20583,6.20386,6.20508,20000000.0
2006-02-06 05:21:00,6.20551,6.20613,6.20496,6.20598,9000000.0
2006-02-06 05:22:00,6.20514,6.20666,6.20514,6.20621,17000000.0
2006-02-06 05:23:00,6.20611,6.20667,6.20475,6.2051,14000000.0
2006-02-06 05:24:00,6.20476,6.20578,6.20466,6.20539,19000000.0
2006-02-06 05:25:00,6.20546,6.20587,6.20469,6.20587,13000000.0
2006-02-06 05:26:00,6.20536,6.20593,6.2043,6.20482,13000000.0
2006-02-06 05:27:00,6.20499,6.20596,6.20471,6.20524,13000000.0
2006-02-06 05:28:00,6.20552,6.20669,6.20524,6.20524,10000000.0
2006-02-06 05:29:00,6.20488,6.20593,6.20469,6.20521,17000000.0
2006-02-06 05:30:00,6.20494,6.20568,6.20452,6.20476,21000000.0
2006-02-06 05:31:00,6.20498,6.20604,6.20496,6.20569,13000000.0
2006-02-06 05:32:00,6.2059,6.2059,6.20516,6.20544,16000000.0
2006-02-06 05:33:00,6.20556,6.20664,6.20556,6.20629,13000000.0
2006-02-06 05:34:00,6.20681,6.20804,6.20631,6.20696,13000000.0
2006-02-06 05:35:00,6.20711,6.20812,6.20675,6.20753,14000000.0
2006-02-06 05:36:00,6.20764,6.20792,6.20666,6.20673,18000000.0
2006-02-06 05:37:00,6.20711,6.20743,6.20611,6.20611,12000000.0
2006-02-06 05:38:00,6.20569,6.20599,6.20569,6.20581,13000000.0
2006-02-06 05:39:00,6.20578,6.2071,6.20578,6.20648,21000000.0
2006-02-06 05:40:00,6.20646,6.20646,6.2056,6.20577,14000000.0
2006-02-06 05:41:00,6.20553,6.2057,6.20541,6.20564,13000000.0
2006-02-06 05:42:00,6.20556,6.20731,6.20556,6.20659,8000000.0
2006-02-06 05:43:00,6.20677,6.20689,6.20656,6.20682,13000000.0
2006-02-06 05:44:00,6.20669,6.20784,6.20669,6.20748,13000000.0
2006-02-06 05:45:00,6.20782,6.20884,6.20782,6.20879,24000000.0
2006-02-06 05:46:00,6.2081,6.20965,6.20731,6.20869,14000000.0
2006-02-06 05:47:00,6.20912,6.20936,6.20755,6.20879,11000000.0
2006-02-06 05:48:00,6.20885,6.20976,6.20854,6.20857,18000000.0
2006-02-06 05:49:00,6.20836,6.20906,6.20836,6.20886,10000000.0
2006-02-06 05:50:00,6.2085,6.20888,6.20742,6.20762,10000000.0
2006-02-06 05:51:00,6.20776,6.20845,6.20641,6.20641,11000000.0
2006-02-06 05:52:00,6.20686,6.20863,6.20686,6.20738,19000000.0
2006-02-06 05:53:00,6.20743,6.20851,6.20731,6.20793,15000000.0
2006-02-06 05:54:00,6.20781,6.20792,6.20666,6.20666,7000000.0
2006-02-06 05:55:00,6.20681,6.20734,6.20681,6.20698,12000000.0
2006-02-06 05:56:00,6.20726,6.20728,6.20696,6.20718,16000000.0
2006-02-06 05:57:00,6.20766,6.20848,6.20766,6.20848,11000000.0
2006-02-06 05:58:00,6.20732,6.20798,6.20627,6.20627,22000000.0
2006-02-06 05:59:00,6.20617,6.20642,6.20617,6.20632,9000000.0
2006-02-06 06:00:00,6.2065,6.20723,6.20624,6.20723,17000000.0
2006-02-06 06:01:00,6.20698,6.20782,6.20653,6.20671,18000000.0
2006-02-06 06:02:00,6.20724,6.20832,6.20687,6.20687,18000000.0
2006-02-06 06:03:00,6.20657,6.20781,6.20657,6.2075,16000000.0
2006-02-06 06:04:00,6.20772,6.20803,6.20661,6.20784,8000000.0
2006-02-06 06:05:00,6.20756,6.20776,6.20683,6.20715,10000000.0
2006-02-06 06:06:00,6.20681,6.20774,6.2065,6.20691,27000000.0
2006-02-06 06:07:00,6.20665,6.207,6.20659,6.20662,17000000.0
2006-02-06 06:08:00,6.20681,6.20777,6.20681,6.207,14000000.0
2006-02-06 06:09:00,6.20747,6.20778,6.20658,6.20689,13000000.0
2006-02-06 06:10:00,6.20645,6.20664,6.20635,6.20651,14000000.0
2006-02-06 06:11:00,6.20652,6.20716,6.20652,6.20707,16000000.0
2006-02-06 06:12:00,6.2073,6.20838,6.20697,6.20768,17000000.0
2006-02-06 06:13:00,6.20756,6.20808,6.2073,6.20752,14000000.0
2006-02-06 06:14:00,6.20715,6.20734,6.207,6.20727,12000000.0
2006-02-06 06:15:00,6.20724,6.20746,6.2072,6.20725,13000000.0
2006-02-06 06:16:00,6.20714,6.20738,6.2071,6.2072,14000000.0
2006-02-06 06:17:00,6.20709,6.20742,6.20709,6.20718,11000000.0
2006-02-06 06:18:00,6.20727,6.20736,6.20718,6.20728,12000000.0
2006-02-06 06:19:00,6.20734,6.20743,6.20713,6.20743,19000000.0
2006-02-06 06:20:00,6.20728,6.20749,6.20718,6.20733,11000000.0
2006-02-06 06:21:00,6.20706,6.2073,6.20678,6.20685,9000000.0
2006-02-06 06:22:00,6.20715,6.20794,6.20667,6.20703,22000000.0
2006-02-06 06:23:00,6.20707,6.20707,6.20645,6.20649,18000000.0
2006-02-06 06:24:00,6.20687,6.20756,6.20673,6.20733,8000000.0
2006-02-06 06:25:00,6.2079,6.20832,6.20723,6.20832,9000000.0
2006-02-06 06:26:00,6.20868,6.20868,6.20782,6.20782,13000000.0
2006-02-06 06:27:00,6.2079,6.20882,6.20737,6.20841,15000000.0
2006-02-06 06:28:00,6.20774,6.20848,6.20746,6.20746,18000000.0
2006-02-06 06:29:00,6.20717,6.20845,6.20717,6.20731,16000000.0
2006-02-06 06:30:00,6.20758,6.208,6.20734,6.20767,10000000.0
2006-02-06 06:31:00,6.20736,6.20798,6.20692,6.20753,13000000.0
2006-02-06 06:32:00,6.20739,6.20785,6.20683,6.20785,10000000.0
2006-02-06 06:33:00,6.20777,6.20777,6.20681,6.20686,10000000.0
2006-02-06 06:34:00,6.20662,6.20662,6.20629,6.20652,15000000.0
2006-02-06 06:35:00,6.20647,6.20659,6.20628,6.20659,13000000.0
2006-02-06 06:36:00,6.20683,6.20774,6.20652,6.20737,23000000.0
2006-02-06 06:37:00,6.20757,6.20777,6.20681,6.20681,11000000.0
2006-02-06 06:38:00,6.20697,6.20782,6.20664,6.20686,17000000.0
2006-02-06 06:39:00,6.2071,6.20786,6.20688,6.20761,8000000.0
2006-02-06 06:40:00,6.20738,6.20769,6.20637,6.20702,15000000.0
2006-02-06 06:41:00,6.2068,6.2068,6.20549,6.20656,15000000.0
2006-02-06 06:42:00,6.20618,6.20661,6.20548,6.20594,16000000.0
2006-02-06 06:43:00,6.20684,6.20684,6.20579,6.20619,12000000.0
2006-02-06 06:44:00,6.20625,6.20646,6.20625,6.20639,13000000.0
2006-02-06 06:45:00,6.20612,6.20678,6.20539,6.20563,14000000.0
2006-02-06 06:46:00,6.20571,6.20571,6.20535,6.20542,12000000.0
2006-02-06 06:47:00,6.20546,6.20572,6.20544,6.20559,11000000.0
2006-02-06 06:48:00,6.20563,6.20755,6.20547,6.20604,15000000.0
2006-02-06 06:49:00,6.20608,6.20776,6.20608,6.20706,17000000.0
2006-02-06 06:50:00,6.20607,6.2064,6.20536,6.20536,13000000.0
2006-02-06 06:51:00,6.20544,6.20616,6.20539,6.20607,8000000.0
2006-02-06 06:52:00,6.20664,6.20725,6.20575,6.20575,14000000.0
2006-02-06 06:53:00,6.20598,6.20664,6.20543,6.2056,13000000.0
2006-02-06 06:54:00,6.20555,6.20555,6.20534,6.20541,8000000.0
2006-02-06 06:55:00,6.20523,6.20632,6.20512,6.20547,10000000.0
2006-02-06 06:56:00,6.2051,6.20594,6.2051,6.20545,11000000.0
2006-02-06 06:57:00,6.20565,6.20618,6.20477,6.20477,17000000.0
2006-02-06 06:58:00,6.20516,6.20608,6.20516,6.20553,12000000.0
2006-02-06 06:59:00,6.20526,6.20689,6.20526,6.2062,14000000.0
2006-02-06 07:00:00,6.20597,6.20637,6.20533,6.20607,11000000.0
2006-02-06 07:01:00,6.20589,6.20672,6.20589,6.2063,10000000.0
2006-02-06 07:02:00,6.20636,6.20723,6.20465,6.20465,14000000.0
2006-02-06 07:03:00,6.20564,6.20727,6.20564,6.20646,7000000.0
2006-02-06 07:04:00,6.2064,6.20665,6.20553,6.20553,16000000.0
2006-02-06 07:05:00,6.20506,6.2065,6.20506,6.2065,15000000.0
2006-02-06 07:06:00,6.206,6.20643,6.20527,6.20602,16000000.0
2006-02-06 07:07:00,6.20565,6.20584,6.20556,6.20568,12000000.0
2006-02-06 07:08:00,6.20573,6.207,6.20573,6.207,8000000.0
2006-02-06 07:09:00,6.20746,6.20751,6.20574,6.20574,8000000.0
2006-02-06 07:10:00,6.20582,6.20626,6.20579,6.20615,16000000.0
2006-02-06 07:11:00,6.20651,6.20704,6.2062,6.20692,17000000.0
2006-02-06 07:12:00,6.20708,6.20824,6.20582,6.20812,20000000.0
2006-02-06 07:13:00,6.20759,6.20809,6.20596,6.20596,18000000.0
2006-02-06 07:14:00,6.20573,6.20683,6.20573,6.20643,11000000.0
2006-02-06 07:15:00,6.2064,6.20743,6.20614,6.20681,18000000.0
2006-02-06 07:16:00,6.20661,6.2076,6.20639,6.20711,18000000.0
2006-02-06 07:17:00,6.20672,6.20701,6.20599,6.206,12000000.0
2006-02-06 07:18:00,6.20691,6.20696,6.2062,6.20628,18000000.0
2006-02-06 07:19:00,6.20626,6.20626,6.20595,6.20595,14000000.0
2006-02-06 07:20:00,6.20662,6.20764,6.20662,6.20714,18000000.0
2006-02-06 07:21:00,6.20713,6.20776,6.20606,6.20773,13000000.0
2006-02-06 07:22:00,6.2072,6.20733,6.20615,6.20669,14000000.0
2006-02-06 07:23:00,6.2069,6.2069,6.20578,6.20644,15000000.0
2006-02-06 07:24:00,6.20668,6.20764,6.20638,6.20638,16000000.0
2006-02-06 07:25:00,6.20632,6.20634,6.20605,6.20613,15000000.0
2006-02-06 07:26:00,6.20653,6.20729,6.20653,6.20658,13000000.0
2006-02-06 07:27:00,6.20634,6.20696,6.20594,6.20594,12000000.0
2006-02-06 07:28:00,6.20636,6.20755,6.20593,6.2075,22000000.0
2006-02-06 07:29:00,6.20737,6.20737,6.20583,6.20614,16000000.0
2006-02-06 07:30:00,6.20571,6.20691,6.20545,6.20691,14000000.0
2006-02-06 07:31:00,6.20677,6.20705,6.20624,6.20695,13000000.0
2006-02-06 07:32:00,6.20732,6.20801,6.20732,6.20801,9000000.0
2006-02-06 07:33:00,6.2079,6.20812,6.20783,6.20812,7000000.0
2006-02-06 07:34:00,6.20793,6.20801,6.20691,6.20693,18000000.0
2006-02-06 07:35:00,6.20704,6.20704,6.2063,6.20678,9000000.0
2006-02-06 07:36:00,6.20674,6.20713,6.20579,6.20664,13000000.0
2006-02-06 07:37:00,6.20658,6.20743,6.20584,6.20629,11000000.0
2006-02-06 07:38:00,6.20594,6.20625,6.20501,6.20585,11000000.0
2006-02-06 07:39:00,6.20521,6.20617,6.20464,6.20487,19000000.0
2006-02-06 07:40:00,6.20448,6.20554,6.20448,6.20551,11000000.0
2006-02-06 07:41:00,6.20569,6.20595,6.20456,6.20475,7000000.0
2006-02-06 07:42:00,6.20453,6.20492,6.20373,6.20399,13000000.0
2006-02-06 07:43:00,6.20386,6.20466,6.20262,6.20338,14000000.0
2006-02-06 07:44:00,6.20323,6.20332,6.20276,6.20306,10000000.0
2006-02-06 07:45:00,6.20313,6.20334,6.20306,6.2033,8000000.0
2006-02-06 07:46:00,6.20315,6.20428,6.20238,6.20374,13000000.0
2006-02-06 07:47:00,6.20394,6.20396,6.20376,6.20376,15000000.0
2006-02-06 07:48:00,6.20348,6.20375,6.20218,6.20218,13000000.0
2006-02-06 07:49:00,6.20228,6.20273,6.20221,6.20237,10000000.0
2006-02-06 07:50:00,6.20304,6.20396,6.20262,6.20263,17000000.0
2006-02-06 07:51:00,6.20231,6.20315,6.20135,6.20135,16000000.0
2006-02-06 07:52:00,6.20263,6.20263,6.20101,6.20164,13000000.0
2006-02-06 07:53:00,6.20178,6.20197,6.20049,6.20156,10000000.0
2006-02-06 07:54:00,6.20135,6.20191,6.20045,6.20045,11000000.0
2006-02-06 07:55:00,6.20094,6.20168,6.20094,6.2013,12000000.0
2006-02-06 07:56:00,6.20158,6.20255,6.20129,6.2017,13000000.0
2006-02-06 07:57:00,6.202,6.20231,6.2007,6.20146,8000000.0
2006-02-06 07:58:00,6.20063,6.20186,6.20063,6.20178,14000000.0
2006-02-06 07:59:00,6.20161,6.20204,6.20114,6.20114,15000000.0
2006-02-06 08:00:00,6.20194,6.20229,6.2011,6.20212,10000000.0
2006-02-06 08:01:00,6.20135,6.20316,6.2013,6.2031,13000000.0
2006-02-06 08:02:00,6.20381,6.2041,6.20342,6.20344,14000000.0
2006-02-06 08:03:00,6.20311,6.20432,6.20251,6.20432,12000000.0
2006-02-06 08:04:00,6.20454,6.20459,6.20245,6.20383,16000000.0
2006-02-06 08:05:00,6.20375,6.20455,6.20331,6.20439,14000000.0
2006-02-06 08:06:00,6.20483,6.20492,6.20393,6.20472,19000000.0
2006-02-06 08:07:00,6.20372,6.20427,6.20325,6.20391,19000000.0
2006-02-06 08:08:00,6.20317,6.20317,6.20218,6.20276,11000000.0
2006-02-06 08:09:00,6.20229,6.20424,6.20195,6.20336,10000000.0
2006-02-06 08:10:00,6.20343,6.20378,6.20234,6.20312,16000000.0
2006-02-06 08:11:00,6.20125,6.20294,6.20125,6.20219,9000000.0
2006-02-06 08:12:00,6.2025,6.20407,6.20236,6.20311,10000000.0
2006-02-06 08:13:00,6.20273,6.20377,6.20248,6.20377,11000000.0
2006-02-06 08:14:00,6.20304,6.20346,6.20213,6.20277,12000000.0
2006-02-06 08:15:00,6.2035,6.20418,6.20298,6.20356,15000000.0
2006-02-06 08:16:00,6.20337,6.20384,6.20263,6.20384,14000000.0
2006-02-06 08:17:00,6.20353,6.20449,6.20313,6.20449,10000000.0
2006-02-06 08:18:00,6.20406,6.20458,6.20312,6.20422,9000000.0
2006-02-06 08:19:00,6.20398,6.20519,6.20398,6.20471,11000000.0
2006-02-06 08:20:00,6.20445,6.20497,6.20401,6.20431,11000000.0
2006-02-06 08:21:00,6.20455,6.2052,6.20406,6.20516,20000000.0
2006-02-06 08:22:00,6.20481,6.20579,6.20481,6.20489,8000000.0
2006-02-06 08:23:00,6.20505,6.2068,6.2049,6.20619,12000000.0
2006-02-06 08:24:00,6.20576,6.2071,6.20525,6.20642,13000000.0
2006-02-06 08:25:00,6.20642,6.20661,6.20482,6.20482,12000000.0
2006-02-06 08:26:00,6.20508,6.20582,6.20446,6.2047,13000000.0
2006-02-06 08:27:00,6.20384,6.20485,6.20327,6.20327,11000000.0
2006-02-06 08:28:00,6.20266,6.20396,6.20266,6.20324,8000000.0
2006-02-06 08:29:00,6.20347,6.20413,6.20317,6.20317,12000000.0
2006-02-06 08:30:00,6.2035,6.20454,6.20332,6.20431,11000000.0
2006-02-06 08:31:00,6.20446,6.20704,6.20446,6.20704,10000000.0
2006-02-06 08:32:00,6.20678,6.20763,6.2055,6.20763,13000000.0
2006-02-06 08:33:00,6.20747,6.20843,6.20669,6.20801,11000000.0
2006-02-06 08:34:00,6.20791,6.20791,6.20652,6.20652,17000000.0
2006-02-06 08:35:00,6.20634,6.2074,6.20634,6.20715,11000000.0
2006-02-06 08:36:00,6.2071,6.20775,6.20707,6.20728,10000000.0
2006-02-06 08:37:00,6.20716,6.20729,6.20654,6.20679,9000000.0
2006-02-06 08:38:00,6.20711,6.20811,6.20658,6.20658,18000000.0
2006-02-06 08:39:00,6.20675,6.20732,6.20675,6.20714,8000000.0
2006-02-06 08:40:00,6.20635,6.2077,6.20635,6.2077,7000000.0
2006-02-06 08:41:00,6.20768,6.20803,6.2071,6.20748,16000000.0
2006-02-06 08:42:00,6.20721,6.2076,6.20631,6.20739,14000000.0
2006-02-06 08:43:00,6.2075,6.2075,6.20575,6.20736,12000000.0
2006-02-06 08:44:00,6.2067,6.20694,6.20591,6.20591,9000000.0
2006-02-06 08:45:00,6.20671,6.20755,6.20651,6.2071,18000000.0
2006-02-06 08:46:00,6.20742,6.20802,6.206,6.206,14000000.0
2006-02-06 08:47:00,6.20653,6.20766,6.20592,6.20632,18000000.0
2006-02-06 08:48:00,6.20757,6.20926,6.20757,6.20926,12000000.0
2006-02-06 08:49:00,6.20838,6.21003,6.20838,6.21003,14000000.0
2006-02-06 08:50:00,6.20893,6.20934,6.2079,6.2085,16000000.0
2006-02-06 08:51:00,6.20819,6.20965,6.20786,6.20965,21000000.0
2006-02-06 08:52:00,6.20869,6.20913,6.20748,6.20845,20000000.0
2006-02-06 08:53:00,6.20715,6.20817,6.2069,6.20813,7000000.0
2006-02-06 08:54:00,6.20671,6.20779,6.20671,6.20694,17000000.0
2006-02-06 08:55:00,6.20606,6.20725,6.20586,6.207,12000000.0
2006-02-06 08:56:00,6.20574,6.20662,6.20574,6.20598,17000000.0
2006-02-06 08:57:00,6.2076,6.2076,6.2068,6.20693,16000000.0
2006-02-06 08:58:00,6.20686,6.20713,6.20601,6.20653,12000000.0
2006-02-06 08:59:00,6.20668,6.20714,6.20586,6.20639,13000000.0
2006-02-06 09:00:00,6.20647,6.20711,6.20559,6.20597,17000000.0
2006-02-06 09:01:00,6.20642,6.20699,6.20609,6.20613,13000000.0
2006-02-06 09:02:00,6.20525,6.20526,6.20349,6.20349,8000000.0
2006-02-06 09:03:00,6.20334,6.20503,6.20334,6.2039,16000000.0
2006-02-06 09:04:00,6.20388,6.20494,6.20388,6.20418,8000000.0
2006-02-06 09:05:00,6.20425,6.20528,6.20401,6.20502,11000000.0
2006-02-06 09:06:00,6.20425,6.20503,6.20398,6.20435,10000000.0
2006-02-06 09:07:00,6.20398,6.20519,6.20374,6.20495,10000000.0
2006-02-06 09:08:00,6.20511,6.20612,6.20403,6.20533,19000000.0
2006-02-06 09:09:00,6.2052,6.20634,6.20478,6.20609,16000000.0
2006-02-06 09:10:00,6.20541,6.20628,6.20438,6.20545,8000000.0
2006-02-06 09:11:00,6.20551,6.20746,6.20532,6.20746,11000000.0
2006-02-06 09:12:00,6.20716,6.20823,6.2066,6.20747,16000000.0
2006-02-06 09:13:00,6.20797,6.20835,6.20756,6.20806,15000000.0
2006-02-06 09:14:00,6.20811,6.20941,6.20811,6.20854,17000000.0
2006-02-06 09:15:00,6.20822,6.20884,6.20661,6.20783,12000000.0
2006-02-06 09:16:00,6.20852,6.20901,6.20746,6.20746,14000000.0
2006-02-06 09:17:00,6.2079,6.20968,6.20765,6.20968,14000000.0
2006-02-06 09:18:00,6.20987,6.21033,6.20863,6.2102,18000000.0
2006-02-06 09:19:00,6.21061,6.21116,6.20941,6.20987,14000000.0
2006-02-06 09:20:00,6.21215,6.21291,6.21147,6.21203,18000000.0
2006-02-06 09:21:00,6.21178,6.21233,6.2103,6.21134,17000000.0
2006-02-06 09:22:00,6.20979,6.21,6.20817,6.20981,13000000.0
2006-02-06 09:23:00,6.20957,6.20957,6.20729,6.20876,12000000.0
2006-02-06 09:24:00,6.21059,6.21212,6.21043,6.21212,14000000.0
2006-02-06 09:25:00,6.21244,6.21302,6.21201,6.21269,9000000.0
2006-02-06 09:26:00,6.21234,6.2135,6.21146,6.21146,13000000.0
2006-02-06 09:27:00,6.2128,6.21344,6.21188,6.21246,13000000.0
2006-02-06 09:28:00,6.21205,6.21257,6.21118,6.21193,19000000.0
2006-02-06 09:29:00,6.21224,6.21394,6.21204,6.21387,14000000.0
2006-02-06 09:30:00,6.21291,6.21364,6.21206,6.21282,15000000.0
2006-02-06 09:31:00,6.21208,6.21218,6.21071,6.21218,11000000.0
2006-02-06 09:32:00,6.21088,6.21253,6.20986,6.21231,16000000.0
2006-02-06 09:33:00,6.21246,6.21297,6.21179,6.21268,9000000.0
2006-02-06 09:34:00,6.21222,6.21325,6.21134,6.21146,18000000.0
2006-02-06 09:35:00,6.21153,6.21153,6.20992,6.21134,14000000.0
2006-02-06 09:36:00,6.21152,6.21283,6.211,6.21283,16000000.0
2006-02-06 09:37:00,6.21217,6.21298,6.21126,6.21186,20000000.0
2006-02-06 09:38:00,6.21154,6.21198,6.21043,6.21075,19000000.0
2006-02-06 09:39:00,6.21127,6.21223,6.21081,6.21127,16000000.0
2006-02-06 09:40:00,6.21039,6.21239,6.21033,6.21238,12000000.0
2006-02-06 09:41:00,6.21218,6.21333,6.21135,6.21333,18000000.0
2006-02-06 09:42:00,6.21338,6.21364,6.21185,6.21305,16000000.0
2006-02-06 09:43:00,6.21354,6.21408,6.21205,6.21337,15000000.0
2006-02-06 09:44:00,6.21359,6.2162,6.21359,6.21512,13000000.0
2006-02-06 09:45:00,6.21571,6.21589,6.214,6.21558,13000000.0
2006-02-06 09:46:00,6.21453,6.21571,6.21374,6.21537,17000000.0
2006-02-06 09:47:00,6.21547,6.21558,6.21384,6.21507,13000000.0
2006-02-06 09:48:00,6.21517,6.21677,6.21515,6.21632,16000000.0
2006-02-06 09:49:00,6.21633,6.21704,6.21588,6.21604,17000000.0
2006-02-06 09:50:00,6.2158,6.21613,6.2141,6.21534,12000000.0
2006-02-06 09:51:00,6.21581,6.21581,6.21506,6.21578,16000000.0
2006-02-06 09:52:00,6.21506,6.21631,6.2147,6.21631,16000000.0
2006-02-06 09:53:00,6.21456,6.21528,6.21392,6.21432,15000000.0
2006-02-06 09:54:00,6.21516,6.21755,6.21487,6.21674,15000000.0
2006-02-06 09:55:00,6.21682,6.2175,6.21558,6.21684,15000000.0
2006-02-06 09:56:00,6.2163,6.21724,6.21537,6.2166,17000000.0
2006-02-06 09:57:00,6.21715,6.21803,6.21675,6.21801,12000000.0
2006-02-06 09:58:00,6.21834,6.21908,6.218,6.21865,14000000.0
2006-02-06 09:59:00,6.21818,6.21836,6.21696,6.2182,10000000.0
2006-02-06 10:00:00,6.21885,6.21885,6.21809,6.21852,11000000.0
2006-02-06 10:01:00,6.21805,6.21861,6.2164,6.21803,24000000.0
2006-02-06 10:02:00,6.21777,6.21792,6.2164,6.21655,14000000.0
2006-02-06 10:03:00,6.21474,6.21673,6.2139,6.21568,16000000.0
2006-02-06 10:04:00,6.21435,6.21495,6.21359,6.21436,10000000.0
2006-02-06 10:05:00,6.213,6.21495,6.213,6.21495,10000000.0
2006-02-06 10:06:00,6.21385,6.21495,6.21385,6.21487,9000000.0
2006-02-06 10:07:00,6.21449,6.21449,6.21353,6.21388,11000000.0
2006-02-06 10:08:00,6.21362,6.21463,6.21318,6.2145,9000000.0
2006-02-06 10:09:00,6.21454,6.21653,6.21416,6.21653,11000000.0
2006-02-06 10:10:00,6.21657,6.21657,6.21488,6.21549,15000000.0
2006-02-06 10:11:00,6.21527,6.216,6.21448,6.216,16000000.0
2006-02-06 10:12:00,6.21576,6.2167,6.21553,6.21612,19000000.0
2006-02-06 10:13:00,6.21573,6.21642,6.21524,6.21596,9000000.0
2006-02-06 10:14:00,6.2162,6.21649,6.21559,6.21623,11000000.0
2006-02-06 10:15:00,6.21592,6.21665,6.21558,6.21665,8000000.0
2006-02-06 10:16:00,6.21618,6.21618,6.21372,6.21598,17000000.0
2006-02-06 10:17:00,6.2154,6.2156,6.21298,6.213,16000000.0
2006-02-06 10:18:00,6.21402,6.21551,6.21402,6.21469,16000000.0
2006-02-06 10:19:00,6.21465,6.21562,6.21442,6.2152,17000000.0
2006-02-06 10:20:00,6.21554,6.21632,6.21525,6.21525,16000000.0
2006-02-06 10:21:00,6.21523,6.21569,6.21473,6.21538,7000000.0
2006-02-06 10:22:00,6.21558,6.21588,6.21498,6.21518,10000000.0
2006-02-06 10:23:00,6.21524,6.21578,6.21394,6.21476,14000000.0
2006-02-06 10:24:00,6.21552,6.21626,6.21449,6.21504,13000000.0
2006-02-06 10:25:00,6.21495,6.21607,6.21451,6.21519,12000000.0
2006-02-06 10:26:00,6.21539,6.21568,6.21492,6.21509,11000000.0
2006-02-06 10:27:00,6.21473,6.21475,6.21307,6.21341,13000000.0
2006-02-06 10:28:00,6.21406,6.21733,6.21406,6.2168,13000000.0
2006-02-06 10:29:00,6.21802,6.21811,6.21683,6.21794,11000000.0
2006-02-06 10:30:00,6.21765,6.21851,6.21752,6.21846,9000000.0
2006-02-06 10:31:00,6.21828,6.21925,6.21744,6.21759,16000000.0
2006-02-06 10:32:00,6.21757,6.21924,6.21757,6.21924,9000000.0
2006-02-06 10:33:00,6.21939,6.22072,6.21939,6.22008,12000000.0
2006-02-06 10:34:00,6.22067,6.22112,6.22052,6.22078,11000000.0
2006-02-06 10:35:00,6.22101,6.22101,6.2189,6.2203,17000000.0
2006-02-06 10:36:00,6.22032,6.22042,6.21962,6.22042,10000000.0
2006-02-06 10:37:00,6.21926,6.21971,6.21887,6.21955,15000000.0
2006-02-06 10:38:00,6.22001,6.22079,6.21983,6.22015,17000000.0
2006-02-06 10:39:00,6.22027,6.22027,6.21896,6.21896,13000000.0
2006-02-06 10:40:00,6.21875,6.21921,6.21791,6.21921,10000000.0
2006-02-06 10:41:00,6.21945,6.21988,6.21779,6.21988,15000000.0
2006-02-06 10:42:00,6.22001,6.22013,6.21855,6.21938,12000000.0
2006-02-06 10:43:00,6.21941,6.22023,6.21941,6.21989,13000000.0
2006-02-06 10:44:00,6.21986,6.21986,6.21835,6.2196,12000000.0
2006-02-06 10:45:00,6.22003,6.22013,6.21939,6.21998,13000000.0
2006-02-06 10:46:00,6.21941,6.21941,6.21779,6.21907,13000000.0
2006-02-06 10:47:00,6.22035,6.22074,6.21908,6.2192,7000000.0
2006-02-06 10:48:00,6.21905,6.21956,6.21801,6.21924,12000000.0
2006-02-06 10:49:00,6.21921,6.21999,6.21888,6.21899,10000000.0
2006-02-06 10:50:00,6.21823,6.21884,6.21717,6.21744,14000000.0
2006-02-06 10:51:00,6.21796,6.21918,6.21722,6.21762,11000000.0
2006-02-06 10:52:00,6.21797,6.21817,6.21641,6.21795,20000000.0
2006-02-06 10:53:00,6.21711,6.21957,6.21711,6.21897,9000000.0
2006-02-06 10:54:00,6.21844,6.22055,6.21797,6.22037,18000000.0
2006-02-06 10:55:00,6.21993,6.22031,6.21941,6.21999,10000000.0
2006-02-06 10:56:00,6.21904,6.22093,6.21887,6.22093,11000000.0
2006-02-06 10:57:00,6.22111,6.22138,6.22026,6.22093,8000000.0
2006-02-06 10:58:00,6.22026,6.22213,6.21978,6.22213,10000000.0
2006-02-06 10:59:00,6.22161,6.22294,6.22122,6.22174,10000000.0
2006-02-06 11:00:00,6.22163,6.22303,6.22137,6.22281,15000000.0
2006-02-06 11:01:00,6.22298,6.22375,6.22203,6.22348,12000000.0
2006-02-06 11:02:00,6.223,6.223,6.22156,6.22231,8000000.0
2006-02-06 11:03:00,6.22199,6.22291,6.22135,6.22291,11000000.0
2006-02-06 11:04:00,6.22278,6.22415,6.22278,6.22297,15000000.0
2006-02-06 11:05:00,6.22352,6.22354,6.22167,6.22318,17000000.0
2006-02-06 11:06:00,6.22265,6.22364,6.22196,6.22327,12000000.0
2006-02-06 11:07:00,6.22379,6.22395,6.22323,6.22395,11000000.0
2006-02-06 11:08:00,6.22349,6.2236,6.22193,6.22337,22000000.0
2006-02-06 11:09:00,6.2227,6.22343,6.22121,6.22294,9000000.0
2006-02-06 11:10:00,6.223,6.22308,6.22161,6.22161,16000000.0
2006-02-06 11:11:00,6.22201,6.22313,6.22201,6.2224,7000000.0
2006-02-06 11:12:00,6.22263,6.22263,6.2214,6.22201,15000000.0
2006-02-06 11:13:00,6.22308,6.22409,6.22165,6.22409,11000000.0
2006-02-06 11:14:00,6.22305,6.22377,6.22205,6.22295,18000000.0
2006-02-06 11:15:00,6.22274,6.22327,6.22196,6.22242,11000000.0
2006-02-06 11:16:00,6.22244,6.22295,6.22134,6.22134,13000000.0
2006-02-06 11:17:00,6.22199,6.22326,6.22034,6.2213,13000000.0
2006-02-06 11:18:00,6.22172,6.22172,6.22013,6.22107,9000000.0
2006-02-06 11:19:00,6.22154,6.22193,6.2204,6.22156,17000000.0
2006-02-06 11:20:00,6.22155,6.2224,6.22088,6.2224,14000000.0
2006-02-06 11:21:00,6.22237,6.22271,6.22038,6.22131,14000000.0
2006-02-06 11:22:00,6.22115,6.22172,6.22035,6.22162,22000000.0
2006-02-06 11:23:00,6.22124,6.22154,6.22037,6.22081,8000000.0
2006-02-06 11:24:00,6.22181,6.22181,6.21919,6.22009,18000000.0
2006-02-06 11:25:00,6.22025,6.22156,6.21975,6.22069,9000000.0
2006-02-06 11:26:00,6.21931,6.21954,6.21836,6.21947,15000000.0
2006-02-06 11:27:00,6.21938,6.2203,6.21918,6.21955,10000000.0
2006-02-06 11:28:00,6.22056,6.22114,6.21946,6.22039,13000000.0
2006-02-06 11:29:00,6.22123,6.22124,6.2198,6.22042,17000000.0
2006-02-06 11:30:00,6.22067,6.22102,6.21945,6.21948,13000000.0
2006-02-06 11:31:00,6.21954,6.22062,6.21926,6.21931,12000000.0
2006-02-06 11:32:00,6.21881,6.22097,6.21881,6.21889,20000000.0
2006-02-06 11:33:00,6.21864,6.22074,6.21864,6.21968,16000000.0
2006-02-06 11:34:00,6.21981,6.22096,6.21942,6.22096,13000000.0
2006-02-06 11:35:00,6.22124,6.22182,6.22012,6.22151,14000000.0
2006-02-06 11:36:00,6.22166,6.22227,6.22076,6.22076,11000000.0
2006-02-06 11:37:00,6.22226,6.2233,6.22159,6.22159,16000000.0
2006-02-06 11:38:00,6.22302,6.22327,6.22219,6.22286,8000000.0
2006-02-06 11:39:00,6.22239,6.22317,6.22188,6.22317,11000000.0
2006-02-06 11:40:00,6.22276,6.22313,6.22122,6.22122,12000000.0
2006-02-06 11:41:00,6.22061,6.22247,6.22061,6.22247,10000000.0
2006-02-06 11:42:00,6.22262,6.22266,6.22164,6.22251,10000000.0
2006-02-06 11:43:00,6.22302,6.22332,6.22248,6.22286,17000000.0
2006-02-06 11:44:00,6.223,6.22314,6.22215,6.22244,15000000.0
2006-02-06 11:45:00,6.22272,6.22272,6.22097,6.22218,16000000.0
2006-02-06 11:46:00,6.22193,6.22214,6.22073,6.22193,7000000.0
2006-02-06 11:47:00,6.2211,6.22129,6.21959,6.21959,16000000.0
2006-02-06 11:48:00,6.21977,6.22094,6.21977,6.22087,13000000.0
2006-02-06 11:49:00,6.22144,6.22148,6.22072,6.22131,10000000.0
2006-02-06 11:50:00,6.22001,6.22197,6.22001,6.22121,12000000.0
2006-02-06 11:51:00,6.22107,6.22157,6.22028,6.22059,14000000.0
2006-02-06 11:52:00,6.22006,6.22224,6.22006,6.22073,18000000.0
2006-02-06 11:53:00,6.22201,6.22211,6.22053,6.22093,16000000.0
2006-02-06 11:54:00,6.22159,6.22198,6.22125,6.22131,8000000.0
2006-02-06 11:55:00,6.22243,6.22296,6.22191,6.22252,8000000.0
2006-02-06 11:56:00,6.22181,6.22335,6.22155,6.223,8000000.0
2006-02-06 11:57:00,6.22288,6.22318,6.22188,6.2223,11000000.0
2006-02-06 11:58:00,6.22308,6.22321,6.22204,6.22266,14000000.0
2006-02-06 11:59:00,6.22248,6.22422,6.22225,6.22297,11000000.0
2006-02-06 12:00:00,6.22387,6.22414,6.22323,6.22323,15000000.0
2006-02-06 12:01:00,6.22277,6.22358,6.22242,6.22335,13000000.0
2006-02-06 12:02:00,6.22329,6.2236,6.22213,6.22213,15000000.0
2006-02-06 12:03:00,6.22215,6.2233,6.22215,6.22268,11000000.0
2006-02-06 12:04:00,6.22302,6.22374,6.22286,6.22373,9000000.0
2006-02-06 12:05:00,6.22257,6.22257,6.22103,6.22126,9000000.0
2006-02-06 12:06:00,6.22175,6.22291,6.22137,6.22263,15000000.0
2006-02-06 12:07:00,6.22146,6.22294,6.22146,6.22271,11000000.0
2006-02-06 12:08:00,6.222,6.22226,6.22074,6.22074,8000000.0
2006-02-06 12:09:00,6.2209,6.22327,6.22044,6.22165,18000000.0
2006-02-06 12:10:00,6.22103,6.22152,6.22001,6.22054,14000000.0
2006-02-06 12:11:00,6.22085,6.22155,6.2201,6.22153,9000000.0
2006-02-06 12:12:00,6.2215,6.2215,6.21992,6.2206,18000000.0
2006-02-06 12:13:00,6.22064,6.22117,6.21931,6.21991,12000000.0
2006-02-06 12:14:00,6.22015,6.22067,6.21954,6.22066,10000000.0
2006-02-06 12:15:00,6.22059,6.22059,6.21949,6.22026,8000000.0
2006-02-06 12:16:00,6.22052,6.22085,6.21938,6.21951,14000000.0
2006-02-06 12:17:00,6.2202,6.22063,6.21928,6.22007,13000000.0
2006-02-06 12:18:00,6.21979,6.22078,6.21979,6.22049,10000000.0
2006-02-06 12:19:00,6.22027,6.22079,6.21965,6.22079,11000000.0
2006-02-06 12:20:00,6.22007,6.22069,6.21937,6.22028,8000000.0
2006-02-06 12:21:00,6.22034,6.22068,6.21906,6.21962,20000000.0
2006-02-06 12:22:00,6.21989,6.22112,6.21984,6.22049,14000000.0
2006-02-06 12:23:00,6.2205,6.22075,6.21924,6.21924,11000000.0
2006-02-06 12:24:00,6.21851,6.21973,6.2181,6.21838,17000000.0
2006-02-06 12:25:00,6.21834,6.21919,6.21799,6.21799,12000000.0
2006-02-06 12:26:00,6.21886,6.21886,6.21816,6.21816,7000000.0
2006-02-06 12:27:00,6.21815,6.21908,6.21744,6.21744,7000000.0
2006-02-06 12:28:00,6.21829,6.21846,6.21688,6.21716,19000000.0
2006-02-06 12:29:00,6.21721,6.2177,6.21694,6.21756,12000000.0
2006-02-06 12:30:00,6.21739,6.21739,6.21618,6.21706,10000000.0
2006-02-06 12:31:00,6.21695,6.21726,6.2156,6.21679,12000000.0
2006-02-06 12:32:00,6.21676,6.21721,6.2161,6.217,12000000.0
2006-02-06 12:33:00,6.21757,6.21856,6.217,6.21738,15000000.0
2006-02-06 12:34:00,6.21807,6.21807,6.21615,6.21727,12000000.0
2006-02-06 12:35:00,6.21724,6.21837,6.2165,6.21743,12000000.0
2006-02-06 12:36:00,6.21631,6.21823,6.21631,6.21757,15000000.0
2006-02-06 12:37:00,6.21663,6.21797,6.21636,6.21797,8000000.0
2006-02-06 12:38:00,6.21661,6.21848,6.21641,6.21841,15000000.0
2006-02-06 12:39:00,6.21703,6.21741,6.21545,6.21561,14000000.0
2006-02-06 12:40:00,6.21595,6.21737,6.21568,6.21598,18000000.0
2006-02-06 12:41:00,6.21513,6.21732,6.21513,6.2171,11000000.0
2006-02-06 12:42:00,6.21713,6.2173,6.21593,6.21662,17000000.0
2006-02-06 12:43:00,6.2164,6.21693,6.21607,6.21693,11000000.0
2006-02-06 12:44:00,6.21712,6.21714,6.21611,6.21652,13000000.0
2006-02-06 12:45:00,6.21704,6.21727,6.21586,6.21722,10000000.0
2006-02-06 12:46:00,6.217,6.21826,6.21677,6.21731,20000000.0
2006-02-06 12:47:00,6.21686,6.21841,6.21653,6.21789,10000000.0
2006-02-06 12:48:00,6.21838,6.21887,6.21784,6.21878,10000000.0
2006-02-06 12:49:00,6.21835,6.21901,6.21771,6.21771,15000000.0
2006-02-06 12:50:00,6.21745,6.21813,6.21717,6.21741,14000000.0
2006-02-06 12:51:00,6.21819,6.21982,6.21805,6.21895,14000000.0
2006-02-06 12:52:00,6.2204,6.22117,6.21952,6.22117,9000000.0
2006-02-06 12:53:00,6.22162,6.22198,6.22059,6.22059,9000000.0
2006-02-06 12:54:00,6.2196,6.22085,6.2196,6.22008,20000000.0
2006-02-06 12:55:00,6.22095,6.22159,6.21952,6.22149,12000000.0
2006-02-06 12:56:00,6.21977,6.22086,6.21969,6.22042,7000000.0
2006-02-06 12:57:00,6.22016,6.22095,6.21987,6.22082,13000000.0
2006-02-06 12:58:00,6.22096,6.22122,6.21946,6.22083,16000000.0
2006-02-06 12:59:00,6.22149,6.2229,6.22127,6.22252,14000000.0
2006-02-06 13:00:00,6.2222,6.22307,6.22101,6.22151,12000000.0
2006-02-06 13:01:00,6.22157,6.22157,6.2206,6.22072,17000000.0
2006-02-06 13:02:00,6.22125,6.22146,6.21983,6.22101,10000000.0
2006-02-06 13:03:00,6.22064,6.22185,6.22024,6.22185,22000000.0
2006-02-06 13:04:00,6.22132,6.22151,6.21985,6.22132,20000000.0
2006-02-06 13:05:00,6.22034,6.22167,6.22018,6.22057,14000000.0
2006-02-06 13:06:00,6.22005,6.22011,6.21915,6.21998,17000000.0
2006-02-06 13:07:00,6.22105,6.22105,6.21955,6.2204,22000000.0
2006-02-06 13:08:00,6.21919,6.22133,6.21919,6.22133,12000000.0
2006-02-06 13:09:00,6.22065,6.22168,6.22042,6.22148,12000000.0
2006-02-06 13:10:00,6.22156,6.22251,6.22067,6.22193,20000000.0
2006-02-06 13:11:00,6.22375,6.2238,6.22197,6.22354,12000000.0
2006-02-06 13:12:00,6.22377,6.22387,6.22247,6.22387,16000000.0
2006-02-06 13:13:00,6.22399,6.22532,6.22346,6.2239,14000000.0
2006-02-06 13:14:00,6.22442,6.225,6.22356,6.22462,17000000.0
2006-02-06 13:15:00,6.22394,6.22394,6.22317,6.22344,7000000.0
2006-02-06 13:16:00,6.2236,6.22437,6.22301,6.22437,9000000.0
2006-02-06 13:17:00,6.22472,6.22498,6.22395,6.22498,15000000.0
2006-02-06 13:18:00,6.22483,6.22524,6.22424,6.22464,17000000.0
2006-02-06 13:19:00,6.22472,6.22483,6.22222,6.22222,15000000.0
2006-02-06 13:20:00,6.22184,6.22305,6.22184,6.22294,12000000.0
2006-02-06 13:21:00,6.22279,6.2237,6.22219,6.22329,24000000.0
2006-02-06 13:22:00,6.22432,6.22448,6.22313,6.22445,12000000.0
2006-02-06 13:23:00,6.2236,6.22417,6.22343,6.2239,12000000.0
2006-02-06 13:24:00,6.22436,6.22596,6.2241,6.2251,18000000.0
2006-02-06 13:25:00,6.22538,6.22676,6.22518,6.22601,12000000.0
2006-02-06 13:26:00,6.22621,6.22809,6.22581,6.22659,12000000.0
2006-02-06 13:27:00,6.22667,6.22899,6.22645,6.2277,9000000.0
2006-02-06 13:28:00,6.22818,6.22922,6.2279,6.229,15000000.0
2006-02-06 13:29:00,6.22876,6.22876,6.22692,6.22794,14000000.0
2006-02-06 13:30:00,6.22813,6.2286,6.22714,6.22784,11000000.0
2006-02-06 13:31:00,6.22847,6.22872,6.22758,6.22758,11000000.0
2006-02-06 13:32:00,6.22742,6.22742,6.2261,6.22738,8000000.0
2006-02-06 13:33:00,6.22763,6.22807,6.22713,6.22801,14000000.0
2006-02-06 13:34:00,6.22863,6.22863,6.22685,6.22806,11000000.0
2006-02-06 13:35:00,6.22767,6.22875,6.22703,6.22843,16000000.0
2006-02-06 13:36:00,6.22953,6.2299,6.22889,6.22941,8000000.0
2006-02-06 13:37:00,6.22993,6.23061,6.22921,6.23052,17000000.0
2006-02-06 13:38:00,6.23062,6.23062,6.22825,6.22825,14000000.0
2006-02-06 13:39:00,6.22963,6.22986,6.22866,6.22866,10000000.0
2006-02-06 13:40:00,6.22905,6.22923,6.22847,6.22905,8000000.0
2006-02-06 13:41:00,6.22938,6.22953,6.22833,6.22878,11000000.0
2006-02-06 13:42:00,6.22943,6.22946,6.22737,6.22942,14000000.0
2006-02-06 13:43:00,6.22941,6.23008,6.22839,6.23005,11000000.0
2006-02-06 13:44:00,6.22942,6.23034,6.22806,6.22806,11000000.0
2006-02-06 13:45:00,6.22883,6.22958,6.22732,6.22958,14000000.0
2006-02-06 13:46:00,6.22845,6.22951,6.22795,6.22885,11000000.0
2006-02-06 13:47:00,6.22794,6.22891,6.22683,6.22781,13000000.0
2006-02-06 13:48:00,6.22811,6.2283,6.22693,6.22822,14000000.0
2006-02-06 13:49:00,6.22813,6.22918,6.22806,6.22809,12000000.0
2006-02-06 13:50:00,6.228,6.22954,6.22763,6.22855,16000000.0
2006-02-06 13:51:00,6.22858,6.22866,6.22708,6.22762,14000000.0
2006-02-06 13:52:00,6.2277,6.2277,6.22544,6.22641,10000000.0
2006-02-06 13:53:00,6.22622,6.22639,6.22504,6.22553,10000000.0
2006-02-06 13:54:00,6.22565,6.22699,6.22549,6.22594,8000000.0
2006-02-06 13:55:00,6.22694,6.2273,6.22497,6.22633,13000000.0
2006-02-06 13:56:00,6.22635,6.22699,6.22505,6.22646,17000000.0
2006-02-06 13:57:00,6.22656,6.22665,6.22551,6.2264,13000000.0
2006-02-06 13:58:00,6.22638,6.22788,6.22622,6.22766,7000000.0
2006-02-06 13:59:00,6.2283,6.2283,6.2271,6.22793,9000000.0
2006-02-06 14:00:00,6.22793,6.22863,6.22727,6.22807,7000000.0
2006-02-06 14:01:00,6.22784,6.22817,6.22676,6.22765,11000000.0
2006-02-06 14:02:00,6.22765,6.2288,6.22723,6.2288,19000000.0
2006-02-06 14:03:00,6.22896,6.22919,6.22709,6.22773,13000000.0
2006-02-06 14:04:00,6.22858,6.22871,6.22679,6.2277,22000000.0
2006-02-06 14:05:00,6.2282,6.22853,6.22665,6.22737,17000000.0
2006-02-06 14:06:00,6.22815,6.22843,6.22769,6.22793,11000000.0
2006-02-06 14:07:00,6.22837,6.22898,6.22835,6.22849,9000000.0
2006-02-06 14:08:00,6.22794,6.22886,6.2274,6.22802,11000000.0
2006-02-06 14:09:00,6.22874,6.22874,6.22664,6.22684,12000000.0
2006-02-06 14:10:00,6.22734,6.22788,6.22641,6.22788,13000000.0
2006-02-06 14:11:00,6.22835,6.22839,6.22669,6.22722,14000000.0
2006-02-06 14:12:00,6.22791,6.22791,6.22604,6.22604,11000000.0
2006-02-06 14:13:00,6.22657,6.22826,6.22623,6.22634,11000000.0
2006-02-06 14:14:00,6.22635,6.22737,6.22635,6.22723,7000000.0
2006-02-06 14:15:00,6.22769,6.22769,6.22641,6.22641,14000000.0
2006-02-06 14:16:00,6.22635,6.22749,6.2258,6.2264,13000000.0
2006-02-06 14:17:00,6.22653,6.22787,6.22587,6.22761,22000000.0
2006-02-06 14:18:00,6.22772,6.22772,6.22615,6.22723,15000000.0
2006-02-06 14:19:00,6.22675,6.22704,6.22571,6.22571,12000000.0
2006-02-06 14:20:00,6.22701,6.2272,6.22585,6.22641,7000000.0
2006-02-06 14:21:00,6.22712,6.22871,6.22682,6.22699,13000000.0
2006-02-06 14:22:00,6.22755,6.2285,6.22721,6.22806,8000000.0
2006-02-06 14:23:00,6.22871,6.22884,6.22779,6.22853,11000000.0
2006-02-06 14:24:00,6.22828,6.22875,6.22777,6.22868,13000000.0
2006-02-06 14:25:00,6.22892,6.22892,6.22625,6.2264,15000000.0
2006-02-06 14:26:00,6.22619,6.2272,6.22561,6.22712,8000000.0
2006-02-06 14:27:00,6.22609,6.22705,6.22563,6.2268,10000000.0
2006-02-06 14:28:00,6.22726,6.22748,6.22502,6.22566,11000000.0
2006-02-06 14:29:00,6.22681,6.22818,6.22633,6.22744,21000000.0
2006-02-06 14:30:00,6.22796,6.22921,6.22796,6.22912,11000000.0
2006-02-06 14:31:00,6.23016,6.23016,6.22829,6.22954,17000000.0
2006-02-06 14:32:00,6.22934,6.22988,6.22853,6.22988,15000000.0
2006-02-06 14:33:00,6.23003,6.23036,6.22907,6.22972,8000000.0
2006-02-06 14:34:00,6.22977,6.23088,6.22935,6.23088,9000000.0
2006-02-06 14:35:00,6.23031,6.23118,6.23022,6.23058,11000000.0
2006-02-06 14:36:00,6.2304,6.231,6.22902,6.231,15000000.0
2006-02-06 14:37:00,6.22988,6.23032,6.2289,6.22939,8000000.0
2006-02-06 14:38:00,6.22968,6.22977,6.22827,6.22977,10000000.0
2006-02-06 14:39:00,6.22916,6.23019,6.2285,6.22995,19000000.0
2006-02-06 14:40:00,6.22976,6.23,6.22868,6.22903,15000000.0
2006-02-06 14:41:00,6.22878,6.22952,6.22835,6.22909,15000000.0
2006-02-06 14:42:00,6.22819,6.22923,6.22715,6.22828,17000000.0
2006-02-06 14:43:00,6.22839,6.22929,6.22729,6.22898,15000000.0
2006-02-06 14:44:00,6.22915,6.22954,6.2269,6.22816,15000000.0
2006-02-06 14:45:00,6.2273,6.2273,6.22635,6.22635,9000000.0
2006-02-06 14:46:00,6.22678,6.22782,6.22568,6.22782,11000000.0
2006-02-06 14:47:00,6.22669,6.22791,6.22635,6.22699,12000000.0
2006-02-06 14:48:00,6.2267,6.22785,6.22609,6.22731,12000000.0
2006-02-06 14:49:00,6.22676,6.22699,6.22491,6.22491,12000000.0
2006-02-06 14:50:00,6.22535,6.22584,6.22497,6.22507,15000000.0
2006-02-06 14:51:00,6.22474,6.22584,6.22474,6.22489,10000000.0
2006-02-06 14:52:00,6.2252,6.2252,6.22375,6.22411,13000000.0
2006-02-06 14:53:00,6.22439,6.22456,6.22281,6.22281,13000000.0
2006-02-06 14:54:00,6.22384,6.2243,6.22287,6.22391,9000000.0
2006-02-06 14:55:00,6.22386,6.22435,6.22167,6.22376,16000000.0
2006-02-06 14:56:00,6.22335,6.22335,6.22162,6.22162,15000000.0
2006-02-06 14:57:00,6.22285,6.22374,6.2218,6.2218,15000000.0
2006-02-06 14:58:00,6.2232,6.22344,6.22186,6.22287,11000000.0
2006-02-06 14:59:00,6.22312,6.22326,6.22184,6.22296,14000000.0
2006-02-06 15:00:00,6.22286,6.22349,6.22252,6.22297,18000000.0
2006-02-06 15:01:00,6.22294,6.22369,6.22253,6.2236,12000000.0
2006-02-06 15:02:00,6.2225,6.22401,6.22211,6.22401,7000000.0
2006-02-06 15:03:00,6.22337,6.22337,6.2215,6.22332,18000000.0
2006-02-06 15:04:00,6.22385,6.22475,6.22385,6.22466,21000000.0
2006-02-06 15:05:00,6.22465,6.22506,6.22381,6.22439,13000000.0
2006-02-06 15:06:00,6.2244,6.22582,6.2244,6.22501,14000000.0
2006-02-06 15:07:00,6.22586,6.22586,6.22471,6.22495,22000000.0
2006-02-06 15:08:00,6.22562,6.22562,6.22364,6.22372,10000000.0
2006-02-06 15:09:00,6.2232,6.224,6.22261,6.22272,9000000.0
2006-02-06 15:10:00,6.22271,6.22454,6.22247,6.22454,14000000.0
2006-02-06 15:11:00,6.22469,6.22476,6.22329,6.22443,12000000.0
2006-02-06 15:12:00,6.22442,6.22523,6.2236,6.22522,13000000.0
2006-02-06 15:13:00,6.22446,6.22595,6.22446,6.22571,12000000.0
2006-02-06 15:14:00,6.22603,6.22667,6.22582,6.2262,10000000.0
2006-02-06 15:15:00,6.22682,6.22726,6.22557,6.22685,16000000.0
2006-02-06 15:16:00,6.22605,6.22736,6.22519,6.2257,15000000.0
2006-02-06 15:17:00,6.22623,6.22673,6.22563,6.22673,14000000.0
2006-02-06 15:18:00,6.22604,6.22691,6.22479,6.22479,12000000.0
2006-02-06 15:19:00,6.22627,6.22676,6.22571,6.22574,11000000.0
2006-02-06 15:20:00,6.22663,6.22805,6.22622,6.22805,14000000.0
2006-02-06 15:21:00,6.22753,6.22902,6.22712,6.22834,14000000.0
2006-02-06 15:22:00,6.22922,6.22959,6.22889,6.22909,10000000.0
2006-02-06 15:23:00,6.22892,6.22928,6.22787,6.22787,11000000.0
2006-02-06 15:24:00,6.22964,6.23037,6.22925,6.23037,10000000.0
2006-02-06 15:25:00,6.23101,6.2326,6.23065,6.23254,16000000.0
2006-02-06 15:26:00,6.23355,6.23507,6.2326,6.2326,15000000.0
2006-02-06 15:27:00,6.23313,6.23315,6.23223,6.2331,10000000.0
2006-02-06 15:28:00,6.23238,6.23238,6.23044,6.23141,11000000.0
2006-02-06 15:29:00,6.2308,6.23217,6.23011,6.23217,19000000.0
2006-02-06 15:30:00,6.23219,6.23219,6.23147,6.23147,10000000.0
2006-02-06 15:31:00,6.2317,6.23253,6.23109,6.23139,14000000.0
2006-02-06 15:32:00,6.23156,6.23227,6.23108,6.23152,12000000.0
2006-02-06 15:33:00,6.23171,6.2319,6.22998,6.22998,20000000.0
2006-02-06 15:34:00,6.23126,6.23214,6.23046,6.23153,12000000.0
2006-02-06 15:35:00,6.23094,6.2313,6.23002,6.23082,12000000.0
2006-02-06 15:36:00,6.23105,6.23162,6.23057,6.23161,10000000.0
2006-02-06 15:37:00,6.23132,6.23157,6.23048,6.23104,10000000.0
2006-02-06 15:38:00,6.23113,6.23113,6.22756,6.22844,13000000.0
2006-02-06 15:39:00,6.22711,6.229,6.22711,6.22867,7000000.0
2006-02-06 15:40:00,6.22945,6.22966,6.22842,6.22859,10000000.0
2006-02-06 15:41:00,6.22882,6.2299,6.22804,6.2299,9000000.0
2006-02-06 15:42:00,6.22944,6.23,6.22787,6.22877,13000000.0
2006-02-06 15:43:00,6.22901,6.22906,6.22821,6.22857,16000000.0
2006-02-06 15:44:00,6.22868,6.22941,6.22843,6.22868,14000000.0
2006-02-06 15:45:00,6.22932,6.22941,6.22812,6.22855,15000000.0
2006-02-06 15:46:00,6.22849,6.22873,6.22743,6.22771,13000000.0
2006-02-06 15:47:00,6.22774,6.22821,6.22675,6.22696,9000000.0
2006-02-06 15:48:00,6.22747,6.22829,6.22688,6.22808,21000000.0
2006-02-06 15:49:00,6.22835,6.22835,6.22703,6.22768,23000000.0
2006-02-06 15:50:00,6.22814,6.23013,6.22814,6.22994,12000000.0
2006-02-06 15:51:00,6.23047,6.2308,6.22859,6.23042,19000000.0
2006-02-06 15:52:00,6.23026,6.23026,6.22897,6.22935,15000000.0
2006-02-06 15:53:00,6.22918,6.2292,6.22808,6.22839,14000000.0
2006-02-06 15:54:00,6.22821,6.22951,6.22821,6.22928,15000000.0
2006-02-06 15:55:00,6.22992,6.23169,6.22902,6.23049,12000000.0
2006-02-06 15:56:00,6.23088,6.23128,6.23005,6.23118,18000000.0
2006-02-06 15:57:00,6.23161,6.23161,6.22981,6.23076,10000000.0
2006-02-06 15:58:00,6.23077,6.23279,6.23037,6.23245,22000000.0
2006-02-06 15:59:00,6.23261,6.2329,6.23129,6.23188,12000000.0
2006-02-06 16:00:00,6.2332,6.23373,6.23275,6.23366,12000000.0
2006-02-06 16:01:00,6.23194,6.23321,6.23188,6.23276,12000000.0
2006-02-06 16:02:00,6.23277,6.23317,6.23191,6.23279,13000000.0
2006-02-06 16:03:00,6.23367,6.23418,6.2326,6.23364,13000000.0
2006-02-06 16:04:00,6.23303,6.23303,6.23101,6.23216,11000000.0
2006-02-06 16:05:00,6.23206,6.23206,6.23132,6.23176,9000000.0
2006-02-06 16:06:00,6.23085,6.23085,6.22885,6.22997,14000000.0
2006-02-06 16:07:00,6.22921,6.22973,6.22879,6.22915,15000000.0
2006-02-06 16:08:00,6.22878,6.22943,6.22776,6.22943,15000000.0
2006-02-06 16:09:00,6.2294,6.22997,6.2279,6.22972,17000000.0
2006-02-06 16:10:00,6.22915,6.22915,6.22705,6.22752,14000000.0
2006-02-06 16:11:00,6.22731,6.22731,6.22577,6.2264,9000000.0
2006-02-06 16:12:00,6.22579,6.22711,6.22561,6.22624,15000000.0
2006-02-06 16:13:00,6.22555,6.22711,6.22554,6.22692,14000000.0
2006-02-06 16:14:00,6.22731,6.22824,6.22722,6.22774,12000000.0
2006-02-06 16:15:00,6.22734,6.22803,6.22679,6.22733,14000000.0
2006-02-06 16:16:00,6.22712,6.2284,6.22638,6.22793,13000000.0
2006-02-06 16:17:00,6.22788,6.22791,6.2264,6.22697,18000000.0
2006-02-06 16:18:00,6.22715,6.22754,6.22601,6.22652,13000000.0
2006-02-06 16:19:00,6.22743,6.22743,6.22585,6.22676,8000000.0
2006-02-06 16:20:00,6.22771,6.2303,6.2277,6.23023,13000000.0
2006-02-06 16:21:00,6.23061,6.23061,6.22959,6.22973,12000000.0
2006-02-06 16:22:00,6.22965,6.23025,6.22908,6.22969,11000000.0
2006-02-06 16:23:00,6.23008,6.23008,6.22843,6.22843,14000000.0
2006-02-06 16:24:00,6.22839,6.2297,6.22664,6.2283,15000000.0
2006-02-06 16:25:00,6.2276,6.22816,6.22681,6.22816,11000000.0
2006-02-06 16:26:00,6.22855,6.22942,6.22772,6.22789,8000000.0
2006-02-06 16:27:00,6.22743,6.22787,6.22559,6.22559,10000000.0
2006-02-06 16:28:00,6.22535,6.227,6.22528,6.22693,15000000.0
2006-02-06 16:29:00,6.22809,6.22834,6.22745,6.22806,7000000.0
2006-02-06 16:30:00,6.22842,6.22878,6.22658,6.22697,16000000.0
2006-02-06 16:31:00,6.22677,6.22727,6.22615,6.22647,14000000.0
2006-02-06 16:32:00,6.22702,6.22702,6.22586,6.22656,7000000.0
2006-02-06 16:33:00,6.2259,6.22739,6.22563,6.22739,8000000.0
2006-02-06 16:34:00,6.22765,6.22765,6.22683,6.22749,8000000.0
2006-02-06 16:35:00,6.22786,6.22829,6.22709,6.22761,9000000.0
2006-02-06 16:36:00,6.22745,6.22928,6.22707,6.22928,13000000.0
2006-02-06 16:37:00,6.22967,6.22967,6.22846,6.22846,18000000.0
2006-02-06 16:38:00,6.22848,6.2294,6.22794,6.2294,18000000.0
2006-02-06 16:39:00,6.22906,6.22906,6.2266,6.22811,20000000.0
2006-02-06 16:40:00,6.22781,6.22896,6.22701,6.22748,13000000.0
2006-02-06 16:41:00,6.22703,6.22829,6.22685,6.22829,20000000.0
2006-02-06 16:42:00,6.22716,6.2279,6.22675,6.22675,18000000.0
2006-02-06 16:43:00,6.22736,6.22746,6.22628,6.22746,15000000.0
2006-02-06 16:44:00,6.22664,6.22754,6.22615,6.22742,20000000.0
2006-02-06 16:45:00,6.22601,6.22805,6.22601,6.2277,13000000.0
2006-02-06 16:46:00,6.22622,6.22839,6.22599,6.22839,15000000.0
2006-02-06 16:47:00,6.22831,6.22967,6.22807,6.22925,8000000.0
2006-02-06 16:48:00,6.22847,6.23048,6.22844,6.22954,11000000.0
2006-02-06 16:49:00,6.22881,6.23043,6.22865,6.23043,12000000.0
2006-02-06 16:50:00,6.23012,6.23111,6.22946,6.22984,15000000.0
2006-02-06 16:51:00,6.22868,6.22974,6.22837,6.2293,18000000.0
2006-02-06 16:52:00,6.228,6.22903,6.22743,6.22834,14000000.0
2006-02-06 16:53:00,6.22832,6.22842,6.22675,6.22818,8000000.0
2006-02-06 16:54:00,6.22865,6.22951,6.22787,6.22951,11000000.0
2006-02-06 16:55:00,6.22866,6.23028,6.2286,6.22909,12000000.0
2006-02-06 16:56:00,6.22905,6.23037,6.229,6.23037,10000000.0
2006-02-06 16:57:00,6.23003,6.23039,6.22948,6.2301,8000000.0
2006-02-06 16:58:00,6.23124,6.23202,6.22967,6.23193,9000000.0
2006-02-06 16:59:00,6.23213,6.23323,6.23144,6.23185,13000000.0
2006-02-06 17:00:00,6.23177,6.23283,6.23104,6.23273,11000000.0
2006-02-06 17:01:00,6.23249,6.23266,6.23139,6.23251,12000000.0
2006-02-06 17:02:00,6.23116,6.23244,6.23116,6.23244,10000000.0
2006-02-06 17:03:00,6.23158,6.23419,6.23158,6.23405,16000000.0
2006-02-06 17:04:00,6.23413,6.23417,6.23178,6.23224,13000000.0
2006-02-06 17:05:00,6.23282,6.23282,6.22869,6.22869,16000000.0
2006-02-06 17:06:00,6.22781,6.22977,6.22688,6.22733,12000000.0
2006-02-06 17:07:00,6.22675,6.22682,6.22582,6.22663,8000000.0
2006-02-06 17:08:00,6.22537,6.22838,6.22537,6.22813,21000000.0
2006-02-06 17:09:00,6.22729,6.22861,6.22729,6.22829,16000000.0
2006-02-06 17:10:00,6.2281,6.22883,6.22769,6.22848,11000000.0
2006-02-06 17:11:00,6.22885,6.22885,6.22733,6.22765,11000000.0
2006-02-06 17:12:00,6.22723,6.22727,6.22611,6.2263,9000000.0
2006-02-06 17:13:00,6.22497,6.22553,6.22429,6.22452,9000000.0
2006-02-06 17:14:00,6.22444,6.22492,6.22326,6.22388,17000000.0
2006-02-06 17:15:00,6.22373,6.22498,6.22349,6.22495,11000000.0
2006-02-06 17:16:00,6.22497,6.22621,6.22487,6.22577,15000000.0
2006-02-06 17:17:00,6.22575,6.2291,6.22559,6.2291,13000000.0
2006-02-06 17:18:00,6.22972,6.22995,6.22836,6.22836,15000000.0
2006-02-06 17:19:00,6.22865,6.22972,6.22686,6.22813,17000000.0
2006-02-06 17:20:00,6.22853,6.23038,6.22771,6.23038,12000000.0
2006-02-06 17:21:00,6.23162,6.23184,6.23064,6.23096,7000000.0
2006-02-06 17:22:00,6.2308,6.23132,6.23038,6.23051,14000000.0
2006-02-06 17:23:00,6.22955,6.22985,6.2283,6.22922,13000000.0
2006-02-06 17:24:00,6.22914,6.22952,6.22824,6.22889,9000000.0
2006-02-06 17:25:00,6.22887,6.22938,6.22748,6.22748,11000000.0
2006-02-06 17:26:00,6.22628,6.22813,6.22628,6.22813,16000000.0
2006-02-06 17:27:00,6.22704,6.22894,6.22704,6.2286,9000000.0
2006-02-06 17:28:00,6.22713,6.22812,6.22685,6.22742,15000000.0
2006-02-06 17:29:00,6.22625,6.2282,6.22625,6.22801,11000000.0
2006-02-06 17:30:00,6.22768,6.22774,6.22672,6.22767,19000000.0
2006-02-06 17:31:00,6.22778,6.2279,6.22684,6.22746,11000000.0
2006-02-06 17:32:00,6.22618,6.22782,6.22601,6.22708,9000000.0
2006-02-06 17:33:00,6.22657,6.22701,6.22522,6.22628,10000000.0
2006-02-06 17:34:00,6.22602,6.22693,6.22507,6.22641,14000000.0
2006-02-06 17:35:00,6.22672,6.22706,6.22597,6.22641,13000000.0
2006-02-06 17:36:00,6.22689,6.22775,6.22666,6.22742,11000000.0
2006-02-06 17:37:00,6.22731,6.22825,6.22665,6.22665,15000000.0
2006-02-06 17:38:00,6.2276,6.23011,6.2276,6.22825,17000000.0
2006-02-06 17:39:00,6.2294,6.2294,6.22579,6.22602,8000000.0
2006-02-06 17:40:00,6.22586,6.2275,6.22586,6.22717,12000000.0
2006-02-06 17:41:00,6.22682,6.22728,6.22576,6.22696,21000000.0
2006-02-06 17:42:00,6.22749,6.22821,6.22608,6.22762,13000000.0
2006-02-06 17:43:00,6.22672,6.22724,6.22589,6.22653,11000000.0
2006-02-06 17:44:00,6.22832,6.22832,6.2253,6.22697,19000000.0
2006-02-06 17:45:00,6.22746,6.22788,6.22657,6.22657,10000000.0
2006-02-06 17:46:00,6.22771,6.22792,6.22672,6.2276,13000000.0
2006-02-06 17:47:00,6.22801,6.22811,6.22704,6.22798,9000000.0
2006-02-06 17:48:00,6.22763,6.22837,6.22679,6.22679,14000000.0
2006-02-06 17:49:00,6.22767,6.22791,6.22646,6.22791,14000000.0
2006-02-06 17:50:00,6.22765,6.22795,6.22552,6.22673,17000000.0
2006-02-06 17:51:00,6.22665,6.22682,6.22514,6.22542,13000000.0
2006-02-06 17:52:00,6.22488,6.22669,6.22488,6.2261,24000000.0
2006-02-06 17:53:00,6.22651,6.22673,6.22552,6.22673,16000000.0
2006-02-06 17:54:00,6.22663,6.22738,6.22552,6.22681,16000000.0
2006-02-06 17:55:00,6.22682,6.22756,6.2252,6.22611,13000000.0
2006-02-06 17:56:00,6.22631,6.22637,6.22521,6.22571,15000000.0
2006-02-06 17:57:00,6.22501,6.22652,6.22501,6.22612,10000000.0
2006-02-06 17:58:00,6.22539,6.22617,6.22497,6.22617,15000000.0
2006-02-06 17:59:00,6.22645,6.22674,6.22569,6.22674,13000000.0
2006-02-06 18:00:00,6.22725,6.22843,6.22725,6.22799,7000000.0
2006-02-06 18:01:00,6.22867,6.23119,6.22867,6.2309,18000000.0
2006-02-06 18:02:00,6.23007,6.23007,6.22861,6.22911,17000000.0
2006-02-06 18:03:00,6.22928,6.22995,6.22831,6.22937,16000000.0
2006-02-06 18:04:00,6.22981,6.23059,6.2295,6.22997,14000000.0
2006-02-06 18:05:00,6.2305,6.23138,6.22994,6.23077,13000000.0
2006-02-06 18:06:00,6.23034,6.23034,6.22905,6.22982,18000000.0
2006-02-06 18:07:00,6.22908,6.23051,6.22902,6.22942,12000000.0
2006-02-06 18:08:00,6.22945,6.2307,6.22916,6.23035,18000000.0
2006-02-06 18:09:00,6.22946,6.22946,6.22667,6.22745,12000000.0
2006-02-06 18:10:00,6.22611,6.22727,6.22563,6.226,13000000.0
2006-02-06 18:11:00,6.22668,6.22802,6.22668,6.22764,10000000.0
2006-02-06 18:12:00,6.22698,6.22732,6.22604,6.22726,11000000.0
2006-02-06 18:13:00,6.22742,6.22758,6.22632,6.22716,14000000.0
2006-02-06 18:14:00,6.22686,6.227,6.22584,6.22657,10000000.0
2006-02-06 18:15:00,6.22529,6.22715,6.22482,6.22582,10000000.0
2006-02-06 18:16:00,6.22464,6.22632,6.22447,6.22617,9000000.0
2006-02-06 18:17:00,6.22686,6.22752,6.22613,6.22628,18000000.0
2006-02-06 18:18:00,6.22659,6.22659,6.22495,6.2256,14000000.0
2006-02-06 18:19:00,6.22512,6.22522,6.22431,6.22439,10000000.0
2006-02-06 18:20:00,6.22353,6.2254,6.22353,6.22446,15000000.0
2006-02-06 18:21:00,6.22463,6.22537,6.22389,6.22533,18000000.0
2006-02-06 18:22:00,6.2255,6.2266,6.22482,6.2266,14000000.0
2006-02-06 18:23:00,6.22628,6.22632,6.22511,6.22549,7000000.0
2006-02-06 18:24:00,6.22559,6.22612,6.2252,6.22612,9000000.0
2006-02-06 18:25:00,6.22545,6.22649,6.22466,6.22649,13000000.0
2006-02-06 18:26:00,6.22708,6.22984,6.22655,6.22908,16000000.0
2006-02-06 18:27:00,6.23,6.23,6.22776,6.22776,14000000.0
2006-02-06 18:28:00,6.22767,6.22931,6.22767,6.22877,13000000.0
2006-02-06 18:29:00,6.22837,6.22837,6.22641,6.22641,11000000.0
2006-02-06 18:30:00,6.22665,6.22721,6.22516,6.226,16000000.0
2006-02-06 18:31:00,6.22548,6.22689,6.22488,6.22511,12000000.0
2006-02-06 18:32:00,6.22622,6.22654,6.22554,6.22586,11000000.0
2006-02-06 18:33:00,6.22728,6.22767,6.22602,6.22706,13000000.0
2006-02-06 18:34:00,6.22762,6.22885,6.22762,6.22831,13000000.0
2006-02-06 18:35:00,6.22816,6.22856,6.22706,6.22838,18000000.0
2006-02-06 18:36:00,6.22744,6.22744,6.22571,6.22671,18000000.0
2006-02-06 18:37:00,6.22544,6.22642,6.22392,6.22495,18000000.0
2006-02-06 18:38:00,6.225,6.22546,6.22378,6.22378,11000000.0
2006-02-06 18:39:00,6.22542,6.2268,6.22456,6.2268,11000000.0
2006-02-06 18:40:00,6.22701,6.2295,6.22701,6.22813,14000000.0
2006-02-06 18:41:00,6.22955,6.23116,6.22907,6.23011,16000000.0
2006-02-06 18:42:00,6.22986,6.23058,6.22907,6.22956,14000000.0
2006-02-06 18:43:00,6.22988,6.22988,6.22812,6.22882,10000000.0
2006-02-06 18:44:00,6.22809,6.22923,6.22809,6.2286,13000000.0
2006-02-06 18:45:00,6.22844,6.22905,6.2275,6.22895,13000000.0
2006-02-06 18:46:00,6.22949,6.22979,6.22804,6.22887,12000000.0
2006-02-06 18:47:00,6.22894,6.23041,6.22822,6.22957,14000000.0
2006-02-06 18:48:00,6.23035,6.2314,6.22971,6.23136,15000000.0
2006-02-06 18:49:00,6.23125,6.23243,6.23106,6.23243,12000000.0
2006-02-06 18:50:00,6.23348,6.23413,6.23346,6.23356,9000000.0
2006-02-06 18:51:00,6.23347,6.23347,6.23123,6.23277,17000000.0
2006-02-06 18:52:00,6.23134,6.23192,6.23044,6.23044,9000000.0
2006-02-06 18:53:00,6.23003,6.23071,6.22887,6.23039,14000000.0
2006-02-06 18:54:00,6.23084,6.23354,6.23057,6.23228,14000000.0
2006-02-06 18:55:00,6.23336,6.23365,6.2322,6.23244,10000000.0
2006-02-06 18:56:00,6.23177,6.23319,6.23115,6.23319,16000000.0
2006-02-06 18:57:00,6.23293,6.23319,6.23108,6.23145,17000000.0
2006-02-06 18:58:00,6.23157,6.23196,6.23065,6.23127,14000000.0
2006-02-06 18:59:00,6.23294,6.23318,6.23055,6.23318,14000000.0
2006-02-06 19:00:00,6.23369,6.23596,6.23302,6.23596,15000000.0
2006-02-06 19:01:00,6.23541,6.23541,6.23327,6.23442,15000000.0
2006-02-06 19:02:00,6.23389,6.2345,6.23201,6.23306,14000000.0
2006-02-06 19:03:00,6.23375,6.2357,6.23266,6.2357,14000000.0
2006-02-06 19:04:00,6.23522,6.23603,6.23396,6.2346,12000000.0
2006-02-06 19:05:00,6.23457,6.23482,6.23251,6.23426,15000000.0
2006-02-06 19:06:00,6.23384,6.23389,6.23263,6.23296,16000000.0
2006-02-06 19:07:00,6.23216,6.23314,6.23096,6.23314,20000000.0
2006-02-06 19:08:00,6.23406,6.23456,6.23357,6.23393,8000000.0
2006-02-06 19:09:00,6.23395,6.23459,6.23376,6.23425,17000000.0
2006-02-06 19:10:00,6.23409,6.23463,6.23324,6.23463,9000000.0
2006-02-06 19:11:00,6.23521,6.23525,6.23366,6.2347,16000000.0
2006-02-06 19:12:00,6.23484,6.23544,6.23397,6.23445,13000000.0
2006-02-06 19:13:00,6.23757,6.24082,6.23757,6.24082,10000000.0
2006-02-06 19:14:00,6.24165,6.24304,6.24165,6.24304,20000000.0
2006-02-06 19:15:00,6.24286,6.24315,6.24158,6.24256,12000000.0
2006-02-06 19:16:00,6.24102,6.24193,6.24063,6.24119,8000000.0
2006-02-06 19:17:00,6.24157,6.24308,6.24157,6.24229,18000000.0
2006-02-06 19:18:00,6.24221,6.24426,6.24221,6.24395,11000000.0
2006-02-06 19:19:00,6.24302,6.24347,6.2407,6.2407,12000000.0
2006-02-06 19:20:00,6.24002,6.24102,6.23935,6.24037,14000000.0
2006-02-06 19:21:00,6.23951,6.24049,6.2391,6.24039,13000000.0
2006-02-06 19:22:00,6.24007,6.24061,6.23899,6.2396,12000000.0
2006-02-06 19:23:00,6.23935,6.2407,6.23935,6.24007,14000000.0
2006-02-06 19:24:00,6.24077,6.24198,6.24054,6.24198,19000000.0
2006-02-06 19:25:00,6.24162,6.24182,6.2412,6.24147,8000000.0
2006-02-06 19:26:00,6.24089,6.24112,6.24,6.24086,7000000.0
2006-02-06 19:27:00,6.24018,6.24018,6.23898,6.23939,20000000.0
2006-02-06 19:28:00,6.23921,6.24007,6.23846,6.23878,17000000.0
2006-02-06 19:29:00,6.23911,6.2396,6.23872,6.23894,10000000.0
2006-02-06 19:30:00,6.23926,6.23997,6.23914,6.23924,15000000.0
2006-02-06 19:31:00,6.23955,6.24097,6.23892,6.24025,11000000.0
2006-02-06 19:32:00,6.24027,6.24076,6.23924,6.23998,9000000.0
2006-02-06 19:33:00,6.24111,6.24143,6.23919,6.24019,14000000.0
2006-02-06 19:34:00,6.24012,6.24056,6.23915,6.2398,17000000.0
2006-02-06 19:35:00,6.24119,6.24258,6.24051,6.24258,8000000.0
2006-02-06 19:36:00,6.24271,6.24271,6.23923,6.23923,15000000.0
2006-02-06 19:37:00,6.2386,6.23893,6.23775,6.23819,8000000.0
2006-02-06 19:38:00,6.23806,6.2389,6.23712,6.2389,15000000.0
2006-02-06 19:39:00,6.23861,6.23862,6.23726,6.23803,17000000.0
2006-02-06 19:40:00,6.23737,6.2376,6.23617,6.23652,16000000.0
2006-02-06 19:41:00,6.23686,6.23719,6.23518,6.23654,11000000.0
2006-02-06 19:42:00,6.23566,6.23632,6.23491,6.2353,15000000.0
2006-02-06 19:43:00,6.23541,6.23748,6.23541,6.23566,14000000.0
2006-02-06 19:44:00,6.23664,6.23742,6.23595,6.23632,14000000.0
2006-02-06 19:45:00,6.23683,6.23765,6.23645,6.23646,15000000.0
2006-02-06 19:46:00,6.23663,6.23726,6.23506,6.23506,15000000.0
2006-02-06 19:47:00,6.23486,6.23594,6.23451,6.23545,16000000.0
2006-02-06 19:48:00,6.23654,6.23703,6.23568,6.23648,16000000.0
2006-02-06 19:49:00,6.23531,6.23568,6.23494,6.23522,8000000.0
2006-02-06 19:50:00,6.2349,6.23574,6.23448,6.2355,9000000.0
2006-02-06 19:51:00,6.2353,6.23615,6.23525,6.23614,19000000.0
2006-02-06 19:52:00,6.23626,6.23654,6.23534,6.23534,11000000.0
2006-02-06 19:53:00,6.23537,6.23625,6.23427,6.23479,14000000.0
2006-02-06 19:54:00,6.23611,6.23728,6.23611,6.23705,18000000.0
2006-02-06 19:55:00,6.23715,6.23715,6.23539,6.23539,13000000.0
2006-02-06 19:56:00,6.23519,6.23709,6.23519,6.2366,10000000.0
2006-02-06 19:57:00,6.23672,6.23731,6.23575,6.23575,16000000.0
2006-02-06 19:58:00,6.23741,6.23793,6.23541,6.23563,15000000.0
2006-02-06 19:59:00,6.23607,6.23692,6.23583,6.23583,14000000.0
2006-02-06 20:00:00,6.23683,6.23719,6.23611,6.23627,11000000.0
2006-02-06 20:01:00,6.236,6.23719,6.23555,6.23591,24000000.0
2006-02-06 20:02:00,6.23545,6.23619,6.23506,6.23598,11000000.0
2006-02-06 20:03:00,6.23627,6.23654,6.23557,6.23557,11000000.0
2006-02-06 20:04:00,6.23553,6.23737,6.23553,6.2367,10000000.0
2006-02-06 20:05:00,6.23714,6.2377,6.23662,6.23711,17000000.0
2006-02-06 20:06:00,6.23696,6.23761,6.23663,6.23714,10000000.0
2006-02-06 20:07:00,6.23699,6.23776,6.23619,6.23695,14000000.0
2006-02-06 20:08:00,6.23775,6.23851,6.23689,6.23812,13000000.0
2006-02-06 20:09:00,6.23678,6.23833,6.23678,6.23785,11000000.0
2006-02-06 20:10:00,6.23865,6.23866,6.23709,6.23866,11000000.0
2006-02-06 20:11:00,6.23823,6.23978,6.23796,6.23978,9000000.0
2006-02-06 20:12:00,6.23943,6.24153,6.23943,6.24056,16000000.0
2006-02-06 20:13:00,6.24116,6.24116,6.24028,6.24068,11000000.0
2006-02-06 20:14:00,6.24082,6.24102,6.2399,6.23995,19000000.0
2006-02-06 20:15:00,6.24003,6.24157,6.23999,6.24104,13000000.0
2006-02-06 20:16:00,6.24071,6.24083,6.23944,6.24053,15000000.0
2006-02-06 20:17:00,6.23948,6.23966,6.23779,6.23779,8000000.0
2006-02-06 20:18:00,6.23915,6.2394,6.23802,6.2394,14000000.0
2006-02-06 20:19:00,6.23867,6.23985,6.23843,6.23874,14000000.0
2006-02-06 20:20:00,6.2385,6.23911,6.23796,6.23889,12000000.0
2006-02-06 20:21:00,6.23879,6.24048,6.23879,6.24048,9000000.0
2006-02-06 20:22:00,6.24061,6.24152,6.23801,6.24079,17000000.0
2006-02-06 20:23:00,6.24189,6.24247,6.2412,6.24205,11000000.0
2006-02-06 20:24:00,6.24307,6.24448,6.24268,6.2437,16000000.0
2006-02-06 20:25:00,6.24332,6.2435,6.24111,6.24111,11000000.0
2006-02-06 20:26:00,6.24016,6.24166,6.23998,6.24017,8000000.0
2006-02-06 20:27:00,6.24008,6.24233,6.24008,6.24233,13000000.0
2006-02-06 20:28:00,6.24244,6.24324,6.24219,6.2428,15000000.0
2006-02-06 20:29:00,6.24287,6.245,6.24279,6.24463,16000000.0
2006-02-06 20:30:00,6.24422,6.24502,6.2437,6.24415,8000000.0
2006-02-06 20:31:00,6.24387,6.24407,6.24249,6.24365,18000000.0
2006-02-06 20:32:00,6.24348,6.24375,6.24234,6.24234,7000000.0
2006-02-06 20:33:00,6.24307,6.24442,6.24307,6.24395,13000000.0
2006-02-06 20:34:00,6.24431,6.24488,6.24347,6.2437,13000000.0
2006-02-06 20:35:00,6.24455,6.24511,6.24401,6.24435,9000000.0
2006-02-06 20:36:00,6.24428,6.2448,6.24356,6.24418,17000000.0
2006-02-06 20:37:00,6.24468,6.24526,6.24339,6.24339,14000000.0
2006-02-06 20:38:00,6.2441,6.2441,6.24217,6.24275,16000000.0
2006-02-06 20:39:00,6.24212,6.24272,6.24083,6.24224,14000000.0
2006-02-06 20:40:00,6.24203,6.24221,6.24082,6.2412,17000000.0
2006-02-06 20:41:00,6.24125,6.24272,6.24125,6.24174,16000000.0
2006-02-06 20:42:00,6.24188,6.24289,6.24121,6.2425,22000000.0
2006-02-06 20:43:00,6.24274,6.24274,6.24135,6.24237,18000000.0
2006-02-06 20:44:00,6.24212,6.24212,6.24058,6.24058,16000000.0
2006-02-06 20:45:00,6.24101,6.24129,6.23981,6.24079,8000000.0
2006-02-06 20:46:00,6.243,6.24335,6.24145,6.24225,19000000.0
2006-02-06 20:47:00,6.24228,6.24425,6.24228,6.24254,12000000.0
2006-02-06 20:48:00,6.24346,6.24404,6.24243,6.24404,9000000.0
2006-02-06 20:49:00,6.24392,6.24425,6.24256,6.24413,19000000.0
2006-02-06 20:50:00,6.2439,6.24401,6.24268,6.24391,15000000.0
2006-02-06 20:51:00,6.24397,6.24398,6.24312,6.24382,9000000.0
2006-02-06 20:52:00,6.24461,6.2448,6.24364,6.24364,11000000.0
2006-02-06 20:53:00,6.2439,6.24485,6.24376,6.24469,15000000.0
2006-02-06 20:54:00,6.24302,6.24401,6.24229,6.24312,12000000.0
2006-02-06 20:55:00,6.24286,6.2438,6.2421,6.24237,18000000.0
2006-02-06 20:56:00,6.2429,6.24378,6.24158,6.24304,12000000.0
2006-02-06 20:57:00,6.24275,6.24296,6.24266,6.24296,13000000.0
2006-02-06 20:58:00,6.24192,6.24298,6.24192,6.24298,11000000.0
2006-02-06 20:59:00,6.24268,6.24283,6.24116,6.24283,11000000.0
2006-02-06 21:00:00,6.24162,6.24202,6.24015,6.24078,17000000.0
2006-02-06 21:01:00,6.24074,6.24074,6.23946,6.23952,10000000.0
2006-02-06 21:02:00,6.2399,6.23997,6.23943,6.23977,8000000.0
2006-02-06 21:03:00,6.23833,6.23948,6.23833,6.23899,19000000.0
2006-02-06 21:04:00,6.2395,6.23996,6.23844,6.23857,18000000.0
2006-02-06 21:05:00,6.23857,6.23983,6.23857,6.23943,14000000.0
2006-02-06 21:06:00,6.23895,6.23931,6.23843,6.23908,12000000.0
2006-02-06 21:07:00,6.23942,6.23944,6.23809,6.23812,10000000.0
2006-02-06 21:08:00,6.23847,6.24006,6.23847,6.24006,14000000.0
2006-02-06 21:09:00,6.23898,6.23953,6.23775,6.23844,16000000.0
2006-02-06 21:10:00,6.23838,6.23962,6.23734,6.23818,15000000.0
2006-02-06 21:11:00,6.23839,6.23861,6.23708,6.23815,13000000.0
2006-02-06 21:12:00,6.23855,6.23915,6.2377,6.23825,10000000.0
2006-02-06 21:13:00,6.23838,6.23943,6.23826,6.23937,14000000.0
2006-02-06 21:14:00,6.23789,6.23907,6.23762,6.23901,10000000.0
2006-02-06 21:15:00,6.23836,6.23918,6.23805,6.23904,15000000.0
2006-02-06 21:16:00,6.23935,6.24014,6.23913,6.24011,11000000.0
2006-02-06 21:17:00,6.24005,6.24005,6.23887,6.2391,13000000.0
2006-02-06 21:18:00,6.23872,6.23901,6.23754,6.23874,17000000.0
2006-02-06 21:19:00,6.23912,6.23982,6.23813,6.23861,12000000.0
2006-02-06 21:20:00,6.23834,6.2401,6.23834,6.239,14000000.0
2006-02-06 21:21:00,6.23923,6.2393,6.23757,6.23757,11000000.0
2006-02-06 21:22:00,6.23753,6.23868,6.23753,6.23839,9000000.0
2006-02-06 21:23:00,6.23786,6.23801,6.23614,6.23614,7000000.0
2006-02-06 21:24:00,6.23626,6.2385,6.23626,6.23787,11000000.0
2006-02-06 21:25:00,6.23702,6.23716,6.23621,6.23695,7000000.0
2006-02-06 21:26:00,6.23659,6.23711,6.23592,6.23692,13000000.0
2006-02-06 21:27:00,6.23705,6.23729,6.2358,6.2358,11000000.0
2006-02-06 21:28:00,6.23622,6.2377,6.23622,6.23659,15000000.0
2006-02-06 21:29:00,6.23688,6.23719,6.23539,6.23539,12000000.0
2006-02-06 21:30:00,6.23543,6.23732,6.23543,6.23642,10000000.0
2006-02-06 21:31:00,6.23575,6.23793,6.23569,6.23778,10000000.0
2006-02-06 21:32:00,6.23725,6.23763,6.23639,6.23724,12000000.0
2006-02-06 21:33:00,6.23689,6.23758,6.23635,6.23635,19000000.0
2006-02-06 21:34:00,6.23587,6.23617,6.23487,6.23501,8000000.0
2006-02-06 21:35:00,6.23506,6.23595,6.23506,6.23569,20000000.0
2006-02-06 21:36:00,6.23608,6.23627,6.23558,6.23582,19000000.0
2006-02-06 21:37:00,6.23609,6.23732,6.23599,6.23614,19000000.0
2006-02-06 21:38:00,6.23575,6.23638,6.23501,6.23532,13000000.0
2006-02-06 21:39:00,6.23557,6.23598,6.23463,6.23566,17000000.0
2006-02-06 21:40:00,6.23644,6.23711,6.23398,6.2343,7000000.0
2006-02-06 21:41:00,6.23477,6.23526,6.23347,6.23526,11000000.0
2006-02-06 21:42:00,6.23552,6.23552,6.23445,6.23489,18000000.0
2006-02-06 21:43:00,6.23468,6.23566,6.2343,6.23536,13000000.0
2006-02-06 21:44:00,6.23534,6.23606,6.2346,6.2346,16000000.0
2006-02-06 21:45:00,6.23404,6.23555,6.23389,6.23479,11000000.0
2006-02-06 21:46:00,6.23338,6.23419,6.23234,6.2325,13000000.0
2006-02-06 21:47:00,6.23296,6.23418,6.23296,6.23418,13000000.0
2006-02-06 21:48:00,6.23422,6.23422,6.23245,6.23369,17000000.0
2006-02-06 21:49:00,6.23363,6.23517,6.23349,6.2344,8000000.0
2006-02-06 21:50:00,6.23487,6.23535,6.23442,6.23535,11000000.0
2006-02-06 21:51:00,6.23458,6.23541,6.23412,6.23441,13000000.0
2006-02-06 21:52:00,6.23389,6.23414,6.23385,6.23413,13000000.0
2006-02-06 21:53:00,6.23426,6.23555,6.23426,6.23555,14000000.0
2006-02-06 21:54:00,6.23534,6.23534,6.23351,6.23351,11000000.0
2006-02-06 21:55:00,6.23341,6.23341,6.2331,6.23332,17000000.0
2006-02-06 21:56:00,6.23355,6.23418,6.23346,6.23418,12000000.0
2006-02-06 21:57:00,6.23422,6.23445,6.23329,6.23329,16000000.0
2006-02-06 21:58:00,6.23355,6.23382,6.23215,6.23344,9000000.0
2006-02-06 21:59:00,6.23375,6.23505,6.23351,6.23375,18000000.0
2006-02-06 22:00:00,6.23478,6.23567,6.23455,6.23564,13000000.0
2006-02-06 22:01:00,6.23537,6.23538,6.23396,6.23538,11000000.0
2006-02-06 22:02:00,6.23591,6.23591,6.23547,6.23549,17000000.0
2006-02-06 22:03:00,6.23551,6.23551,6.23352,6.23352,23000000.0
2006-02-06 22:04:00,6.2349,6.23582,6.2349,6.2357,15000000.0
2006-02-06 22:05:00,6.23551,6.23561,6.23419,6.23467,14000000.0
2006-02-06 22:06:00,6.23473,6.23612,6.23384,6.23612,15000000.0
2006-02-06 22:07:00,6.23558,6.2358,6.23475,6.23562,9000000.0
2006-02-06 22:08:00,6.23594,6.23594,6.23491,6.23503,18000000.0
2006-02-06 22:09:00,6.2353,6.23624,6.2352,6.23624,11000000.0
2006-02-06 22:10:00,6.23651,6.23678,6.23635,6.23677,7000000.0
2006-02-06 22:11:00,6.23722,6.23818,6.23584,6.23818,8000000.0
2006-02-06 22:12:00,6.23835,6.23928,6.23748,6.23928,16000000.0
2006-02-06 22:13:00,6.23969,6.24022,6.23877,6.24022,24000000.0
2006-02-06 22:14:00,6.23973,6.24041,6.2383,6.2383,9000000.0
2006-02-06 22:15:00,6.23836,6.23975,6.23836,6.23893,10000000.0
2006-02-06 22:16:00,6.23906,6.23996,6.23843,6.23843,13000000.0
2006-02-06 22:17:00,6.23796,6.23874,6.23725,6.23725,20000000.0
2006-02-06 22:18:00,6.23719,6.23729,6.23704,6.23723,11000000.0
2006-02-06 22:19:00,6.23732,6.23958,6.23726,6.23919,15000000.0
2006-02-06 22:20:00,6.23958,6.23969,6.23935,6.23949,16000000.0
2006-02-06 22:21:00,6.23975,6.23983,6.23821,6.23897,12000000.0
2006-02-06 22:22:00,6.2383,6.23906,6.23773,6.23854,14000000.0
2006-02-06 22:23:00,6.23856,6.23912,6.23774,6.23912,11000000.0
2006-02-06 22:24:00,6.23931,6.23931,6.23834,6.2386,16000000.0
2006-02-06 22:25:00,6.2383,6.23913,6.23802,6.23912,14000000.0
2006-02-06 22:26:00,6.23944,6.23945,6.23776,6.23838,10000000.0
2006-02-06 22:27:00,6.23798,6.23847,6.23727,6.23844,14000000.0
2006-02-06 22:28:00,6.23766,6.23771,6.23605,6.23605,12000000.0
2006-02-06 22:29:00,6.23743,6.23827,6.23715,6.23779,13000000.0
2006-02-06 22:30:00,6.23772,6.23862,6.23732,6.23732,8000000.0
2006-02-06 22:31:00,6.23802,6.23842,6.23738,6.23827,11000000.0
2006-02-06 22:32:00,6.2382,6.23923,6.23746,6.2387,20000000.0
2006-02-06 22:33:00,6.2383,6.23991,6.2379,6.23991,11000000.0
2006-02-06 22:34:00,6.23979,6.23986,6.23858,6.23926,10000000.0
2006-02-06 22:35:00,6.23924,6.23964,6.23851,6.2394,13000000.0
2006-02-06 22:36:00,6.23977,6.23977,6.23892,6.23899,9000000.0
2006-02-06 22:37:00,6.23993,6.23993,6.23805,6.2391,13000000.0
2006-02-06 22:38:00,6.23864,6.23905,6.238,6.239,9000000.0
2006-02-06 22:39:00,6.2388,6.23971,6.23852,6.23852,12000000.0
2006-02-06 22:40:00,6.23871,6.23958,6.23855,6.23902,9000000.0
2006-02-06 22:41:00,6.23879,6.23879,6.23778,6.23872,14000000.0
2006-02-06 22:42:00,6.23848,6.23942,6.23815,6.23922,13000000.0
2006-02-06 22:43:00,6.23882,6.23915,6.23776,6.23898,12000000.0
2006-02-06 22:44:00,6.23883,6.23917,6.23735,6.23866,15000000.0
2006-02-06 22:45:00,6.23849,6.23849,6.2373,6.23816,13000000.0
2006-02-06 22:46:00,6.23798,6.23798,6.23606,6.23606,14000000.0
2006-02-06 22:47:00,6.23614,6.23752,6.23614,6.23727,15000000.0
2006-02-06 22:48:00,6.2377,6.23806,6.23667,6.23763,13000000.0
2006-02-06 22:49:00,6.23806,6.23808,6.2378,6.23796,13000000.0
2006-02-06 22:50:00,6.23789,6.23811,6.23781,6.23781,15000000.0
2006-02-06 22:51:00,6.23796,6.23834,6.23679,6.23815,14000000.0
2006-02-06 22:52:00,6.23884,6.23917,6.23802,6.2383,9000000.0
2006-02-06 22:53:00,6.23825,6.23851,6.23738,6.23767,15000000.0
2006-02-06 22:54:00,6.23891,6.23901,6.23753,6.23753,17000000.0
2006-02-06 22:55:00,6.23752,6.23752,6.23728,6.23732,16000000.0
2006-02-06 22:56:00,6.23784,6.23867,6.23714,6.23786,13000000.0
2006-02-06 22:57:00,6.23803,6.23846,6.23712,6.23712,8000000.0
2006-02-06 22:58:00,6.23736,6.23888,6.23727,6.23888,8000000.0
2006-02-06 22:59:00,6.23869,6.23962,6.23754,6.23819,19000000.0
2006-02-06 23:00:00,6.23888,6.23941,6.23875,6.23911,10000000.0
2006-02-06 23:01:00,6.23901,6.23904,6.23768,6.23833,7000000.0
2006-02-06 23:02:00,6.23806,6.23832,6.23699,6.23815,15000000.0
2006-02-06 23:03:00,6.23795,6.23795,6.23646,6.23664,17000000.0
2006-02-06 23:04:00,6.23585,6.23708,6.23564,6.23619,19000000.0
2006-02-06 23:05:00,6.2374,6.2374,6.23544,6.23544,9000000.0
2006-02-06 23:06:00,6.23596,6.23745,6.23548,6.23745,12000000.0
2006-02-06 23:07:00,6.23786,6.23786,6.23557,6.23739,14000000.0
2006-02-06 23:08:00,6.23632,6.2373,6.23608,6.23629,16000000.0
2006-02-06 23:09:00,6.23662,6.23741,6.236,6.2368,9000000.0
2006-02-06 23:10:00,6.23676,6.23685,6.23451,6.23451,12000000.0
2006-02-06 23:11:00,6.23445,6.23623,6.23445,6.23623,14000000.0
2006-02-06 23:12:00,6.23511,6.23659,6.23479,6.23659,7000000.0
2006-02-06 23:13:00,6.23663,6.23663,6.23575,6.23634,14000000.0
2006-02-06 23:14:00,6.23639,6.23717,6.23639,6.23685,19000000.0
2006-02-06 23:15:00,6.23704,6.23721,6.23613,6.23681,13000000.0
2006-02-06 23:16:00,6.23698,6.23721,6.23533,6.23586,15000000.0
2006-02-06 23:17:00,6.23649,6.23695,6.23567,6.23627,11000000.0
2006-02-06 23:18:00,6.23639,6.23715,6.23581,6.2365,12000000.0
2006-02-06 23:19:00,6.23659,6.23737,6.23576,6.23642,14000000.0
2006-02-06 23:20:00,6.23587,6.23736,6.23544,6.23582,19000000.0
2006-02-06 23:21:00,6.23631,6.23638,6.2353,6.23554,7000000.0
2006-02-06 23:22:00,6.23525,6.23674,6.23458,6.23478,15000000.0
2006-02-06 23:23:00,6.23508,6.23508,6.23405,6.23435,11000000.0
2006-02-06 23:24:00,6.23377,6.23578,6.23377,6.23578,14000000.0
2006-02-06 23:25:00,6.23527,6.23586,6.23425,6.23586,11000000.0
2006-02-06 23:26:00,6.23556,6.23593,6.2343,6.23574,14000000.0
2006-02-06 23:27:00,6.23562,6.23639,6.23543,6.23557,11000000.0
2006-02-06 23:28:00,6.23542,6.23648,6.23494,6.23623,12000000.0
2006-02-06 23:29:00,6.23646,6.23687,6.23498,6.23581,16000000.0
2006-02-06 23:30:00,6.23644,6.23644,6.23502,6.23627,20000000.0
2006-02-06 23:31:00,6.23576,6.23677,6.2353,6.23677,11000000.0
2006-02-06 23:32:00,6.23664,6.23664,6.235,6.23553,16000000.0
2006-02-06 23:33:00,6.23539,6.23596,6.23468,6.23474,12000000.0
2006-02-06 23:34:00,6.23434,6.236,6.23368,6.2356,13000000.0
2006-02-06 23:35:00,6.23482,6.23578,6.23389,6.23389,9000000.0
2006-02-06 23:36:00,6.23386,6.23514,6.23386,6.23514,9000000.0
2006-02-06 23:37:00,6.23537,6.2356,6.23438,6.23444,14000000.0
2006-02-06 23:38:00,6.23434,6.23629,6.23434,6.2355,13000000.0
2006-02-06 23:39:00,6.23532,6.23594,6.23489,6.23515,17000000.0
2006-02-06 23:40:00,6.23528,6.23623,6.23522,6.23522,12000000.0
2006-02-06 23:41:00,6.23496,6.23655,6.23496,6.23502,17000000.0
2006-02-06 23:42:00,6.2343,6.2359,6.2343,6.23538,22000000.0
2006-02-06 23:43:00,6.23497,6.23534,6.23353,6.23519,15000000.0
2006-02-06 23:44:00,6.2333,6.23488,6.2333,6.23488,14000000.0
2006-02-06 23:45:00,6.23376,6.23543,6.23376,6.2349,20000000.0
2006-02-06 23:46:00,6.23475,6.23552,6.23358,6.23481,14000000.0
2006-02-06 23:47:00,6.23489,6.23582,6.23489,6.23543,10000000.0
2006-02-06 23:48:00,6.23484,6.23545,6.234,6.23432,18000000.0
2006-02-06 23:49:00,6.2344,6.23486,6.23359,6.2346,14000000.0
2006-02-06 23:50:00,6.23505,6.23552,6.23361,6.23445,13000000.0
2006-02-06 23:51:00,6.23526,6.23547,6.23519,6.23523,8000000.0
2006-02-06 23:52:00,6.23487,6.23525,6.23312,6.23312,16000000.0
2006-02-06 23:53:00,6.2339,6.23469,6.23331,6.23348,18000000.0
2006-02-06 23:54:00,6.23469,6.23602,6.234,6.23569,12000000.0
2006-02-06 23:55:00,6.23551,6.23564,6.23451,6.23511,19000000.0
2006-02-06 23:56:00,6.23425,6.23564,6.23392,6.23419,14000000.0
2006-02-06 23:57:00,6.23416,6.23536,6.23359,6.23425,16000000.0
2006-02-06 23:58:00,6.23506,6.2351,6.23389,6.23465,13000000.0
2006-02-06 23:59:00,6.23479,6.23481,6.23414,6.23446,14000000.0
2006-02-07 00:00:00,6.23601,6.23601,6.23426,6.23426,17000000.0
2006-02-07 00:01:00,6.23431,6.23553,6.23361,6.23433,12000000.0
2006-02-07 00:02:00,6.23532,6.23659,6.23476,6.23659,15000000.0
2006-02-07 00:03:00,6.23536,6.23664,6.23469,6.23641,14000000.0
2006-02-07 00:04:00,6.2362,6.23642,6.235,6.23615,12000000.0
2006-02-07 00:05:00,6.23613,6.23683,6.23497,6.23497,12000000.0
2006-02-07 00:06:00,6.23604,6.23725,6.23551,6.23626,12000000.0
2006-02-07 00:07:00,6.23553,6.23712,6.23553,6.23674,11000000.0
2006-02-07 00:08:00,6.23818,6.23818,6.23629,6.23629,15000000.0
2006-02-07 00:09:00,6.23613,6.23775,6.23613,6.23753,12000000.0
2006-02-07 00:10:00,6.23764,6.2384,6.23697,6.23756,19000000.0
2006-02-07 00:11:00,6.23605,6.23684,6.23577,6.23577,8000000.0
2006-02-07 00:12:00,6.23651,6.23741,6.23644,6.23654,9000000.0
2006-02-07 00:13:00,6.23656,6.23744,6.23589,6.23629,13000000.0
2006-02-07 00:14:00,6.23628,6.23683,6.23515,6.23683,14000000.0
2006-02-07 00:15:00,6.2367,6.2367,6.23495,6.23528,12000000.0
2006-02-07 00:16:00,6.23554,6.23655,6.23519,6.23655,12000000.0
2006-02-07 00:17:00,6.23692,6.23692,6.2358,6.23659,10000000.0
2006-02-07 00:18:00,6.2366,6.2371,6.23609,6.23653,19000000.0
2006-02-07 00:19:00,6.23702,6.23769,6.23606,6.23646,12000000.0
2006-02-07 00:20:00,6.23569,6.23814,6.23569,6.2364,11000000.0
2006-02-07 00:21:00,6.23671,6.23774,6.23565,6.23732,14000000.0
2006-02-07 00:22:00,6.23604,6.23764,6.23585,6.23764,13000000.0
2006-02-07 00:23:00,6.23588,6.23588,6.23439,6.23439,13000000.0
2006-02-07 00:24:00,6.23454,6.23567,6.23452,6.23567,9000000.0
2006-02-07 00:25:00,6.23597,6.23716,6.23543,6.23589,13000000.0
2006-02-07 00:26:00,6.23571,6.23592,6.23343,6.2345,14000000.0
2006-02-07 00:27:00,6.23457,6.23457,6.2327,6.2327,15000000.0
2006-02-07 00:28:00,6.23352,6.23451,6.23332,6.23388,7000000.0
2006-02-07 00:29:00,6.23529,6.23686,6.23494,6.23558,17000000.0
2006-02-07 00:30:00,6.23529,6.23589,6.23505,6.23565,9000000.0
2006-02-07 00:31:00,6.23471,6.23516,6.23324,6.2343,13000000.0
2006-02-07 00:32:00,6.23447,6.23447,6.23356,6.23419,8000000.0
2006-02-07 00:33:00,6.23396,6.23491,6.2329,6.23432,19000000.0
2006-02-07 00:34:00,6.23239,6.23353,6.23222,6.23353,15000000.0
2006-02-07 00:35:00,6.23366,6.23366,6.23202,6.23294,12000000.0
2006-02-07 00:36:00,6.23273,6.23406,6.23174,6.23406,15000000.0
2006-02-07 00:37:00,6.23346,6.23346,6.23043,6.23123,15000000.0
2006-02-07 00:38:00,6.23192,6.23193,6.23078,6.23118,18000000.0
2006-02-07 00:39:00,6.23121,6.23169,6.23063,6.23109,20000000.0
2006-02-07 00:40:00,6.23116,6.23116,6.23091,6.23091,10000000.0
2006-02-07 00:41:00,6.23201,6.23242,6.231,6.23151,9000000.0
2006-02-07 00:42:00,6.23143,6.23178,6.23082,6.23178,16000000.0
2006-02-07 00:43:00,6.23187,6.23239,6.23102,6.23106,16000000.0
2006-02-07 00:44:00,6.23131,6.23232,6.23121,6.23232,10000000.0
2006-02-07 00:45:00,6.23364,6.2337,6.23143,6.23216,16000000.0
2006-02-07 00:46:00,6.23182,6.23257,6.23041,6.23041,12000000.0
2006-02-07 00:47:00,6.2305,6.23173,6.2305,6.23108,8000000.0
2006-02-07 00:48:00,6.23101,6.23202,6.2307,6.2307,16000000.0
2006-02-07 00:49:00,6.23037,6.23224,6.23037,6.23158,11000000.0
2006-02-07 00:50:00,6.23012,6.23102,6.23012,6.23049,9000000.0
2006-02-07 00:51:00,6.23082,6.23183,6.23082,6.23183,9000000.0
2006-02-07 00:52:00,6.23099,6.23234,6.23046,6.23046,18000000.0
2006-02-07 00:53:00,6.23087,6.23169,6.2303,6.23124,12000000.0
2006-02-07 00:54:00,6.23109,6.23146,6.2293,6.22949,12000000.0
2006-02-07 00:55:00,6.23014,6.23079,6.22948,6.23065,11000000.0
2006-02-07 00:56:00,6.23061,6.23139,6.22981,6.23139,14000000.0
2006-02-07 00:57:00,6.23035,6.23122,6.22991,6.23033,15000000.0
2006-02-07 00:58:00,6.23052,6.23219,6.23052,6.23215,9000000.0
2006-02-07 00:59:00,6.23266,6.23389,6.23122,6.23122,17000000.0
2006-02-07 01:00:00,6.23101,6.2332,6.23101,6.23225,12000000.0
2006-02-07 01:01:00,6.23272,6.23405,6.23229,6.23353,15000000.0
2006-02-07 01:02:00,6.23191,6.23248,6.23134,6.23177,10000000.0
2006-02-07 01:03:00,6.23198,6.23311,6.23198,6.23202,13000000.0
2006-02-07 01:04:00,6.23226,6.23329,6.2317,6.2317,13000000.0
2006-02-07 01:05:00,6.2334,6.23392,6.23235,6.23235,13000000.0
2006-02-07 01:06:00,6.23272,6.23463,6.23272,6.23437,12000000.0
2006-02-07 01:07:00,6.23427,6.23469,6.23222,6.23222,13000000.0
2006-02-07 01:08:00,6.23356,6.23356,6.23183,6.23267,15000000.0
2006-02-07 01:09:00,6.23299,6.23314,6.23112,6.233,17000000.0
2006-02-07 01:10:00,6.23314,6.23314,6.23179,6.23179,10000000.0
2006-02-07 01:11:00,6.23274,6.23329,6.23274,6.23279,11000000.0
2006-02-07 01:12:00,6.23356,6.23438,6.23329,6.23422,10000000.0
2006-02-07 01:13:00,6.23387,6.23387,6.23251,6.23251,11000000.0
2006-02-07 01:14:00,6.23265,6.23303,6.23187,6.2327,13000000.0
2006-02-07 01:15:00,6.23261,6.23299,6.23261,6.23271,9000000.0
2006-02-07 01:16:00,6.23241,6.23349,6.23216,6.23246,12000000.0
2006-02-07 01:17:00,6.2326,6.2329,6.23221,6.23221,11000000.0
2006-02-07 01:18:00,6.23207,6.23276,6.23154,6.23154,12000000.0
2006-02-07 01:19:00,6.2314,6.23312,6.23133,6.23251,19000000.0
2006-02-07 01:20:00,6.23167,6.2317,6.23047,6.2317,11000000.0
2006-02-07 01:21:00,6.23142,6.23211,6.23079,6.23184,12000000.0
2006-02-07 01:22:00,6.23184,6.2324,6.23111,6.23122,9000000.0
2006-02-07 01:23:00,6.2315,6.23287,6.23137,6.23287,13000000.0
2006-02-07 01:24:00,6.2319,6.23238,6.2315,6.2323,14000000.0
2006-02-07 01:25:00,6.23276,6.23315,6.23144,6.23144,11000000.0
2006-02-07 01:26:00,6.23117,6.23184,6.23057,6.23118,10000000.0
2006-02-07 01:27:00,6.23148,6.2326,6.23103,6.23208,17000000.0
2006-02-07 01:28:00,6.2316,6.23186,6.23154,6.23186,13000000.0
2006-02-07 01:29:00,6.23159,6.23246,6.2312,6.2312,19000000.0
2006-02-07 01:30:00,6.23187,6.23187,6.23038,6.23176,15000000.0
2006-02-07 01:31:00,6.23156,6.23245,6.23086,6.23245,15000000.0
2006-02-07 01:32:00,6.23222,6.23222,6.23016,6.23016,12000000.0
2006-02-07 01:33:00,6.22973,6.22988,6.22959,6.22971,8000000.0
2006-02-07 01:34:00,6.23045,6.23153,6.23021,6.23116,18000000.0
2006-02-07 01:35:00,6.23125,6.23199,6.231,6.23106,12000000.0
2006-02-07 01:36:00,6.23111,6.23211,6.23081,6.23207,16000000.0
2006-02-07 01:37:00,6.23207,6.23299,6.23083,6.23299,15000000.0
2006-02-07 01:38:00,6.23184,6.23194,6.23087,6.23139,18000000.0
2006-02-07 01:39:00,6.23143,6.23272,6.23143,6.23272,10000000.0
2006-02-07 01:40:00,6.23274,6.23274,6.23086,6.23086,11000000.0
2006-02-07 01:41:00,6.23085,6.23226,6.23085,6.23106,16000000.0
2006-02-07 01:42:00,6.23136,6.23313,6.23102,6.23103,14000000.0
2006-02-07 01:43:00,6.23134,6.23332,6.23134,6.23208,16000000.0
2006-02-07 01:44:00,6.23231,6.23464,6.23204,6.23419,15000000.0
2006-02-07 01:45:00,6.23512,6.23512,6.23271,6.23475,16000000.0
2006-02-07 01:46:00,6.23544,6.23559,6.23423,6.23451,9000000.0
2006-02-07 01:47:00,6.23451,6.2352,6.23368,6.23407,17000000.0
2006-02-07 01:48:00,6.23398,6.23566,6.23385,6.23566,16000000.0
2006-02-07 01:49:00,6.23648,6.23742,6.23554,6.23716,10000000.0
2006-02-07 01:50:00,6.23821,6.23821,6.23656,6.23696,11000000.0
2006-02-07 01:51:00,6.2379,6.2379,6.23572,6.23572,12000000.0
2006-02-07 01:52:00,6.23593,6.23845,6.23593,6.23718,12000000.0
2006-02-07 01:53:00,6.23762,6.23899,6.23645,6.2375,18000000.0
2006-02-07 01:54:00,6.23663,6.23745,6.23539,6.23612,14000000.0
2006-02-07 01:55:00,6.23715,6.23731,6.23605,6.23697,18000000.0
2006-02-07 01:56:00,6.23674,6.23804,6.23641,6.23776,8000000.0
2006-02-07 01:57:00,6.23766,6.23869,6.2364,6.23862,13000000.0
2006-02-07 01:58:00,6.23891,6.23967,6.23843,6.23896,11000000.0
2006-02-07 01:59:00,6.23933,6.23933,6.23782,6.23849,11000000.0
2006-02-07 02:00:00,6.23785,6.23822,6.2338,6.2338,16000000.0
2006-02-07 02:01:00,6.23439,6.23792,6.23388,6.23733,21000000.0
2006-02-07 02:02:00,6.23879,6.23881,6.23778,6.23778,10000000.0
2006-02-07 02:03:00,6.23711,6.23735,6.23653,6.23696,8000000.0
2006-02-07 02:04:00,6.23651,6.23656,6.23567,6.23567,14000000.0
2006-02-07 02:05:00,6.23553,6.2362,6.23477,6.23567,14000000.0
2006-02-07 02:06:00,6.23626,6.2364,6.23489,6.23585,15000000.0
2006-02-07 02:07:00,6.23573,6.23738,6.23557,6.23611,10000000.0
2006-02-07 02:08:00,6.238,6.23896,6.23721,6.23873,16000000.0
2006-02-07 02:09:00,6.23907,6.23938,6.23786,6.23867,18000000.0
2006-02-07 02:10:00,6.23687,6.238,6.23633,6.23696,16000000.0
2006-02-07 02:11:00,6.23762,6.2384,6.23703,6.23709,14000000.0
2006-02-07 02:12:00,6.23716,6.23736,6.23586,6.23664,10000000.0
2006-02-07 02:13:00,6.23774,6.23783,6.23615,6.23679,15000000.0
2006-02-07 02:14:00,6.23708,6.23775,6.2363,6.23767,19000000.0
2006-02-07 02:15:00,6.23783,6.23811,6.2364,6.23647,12000000.0
2006-02-07 02:16:00,6.2364,6.23834,6.2364,6.2382,18000000.0
2006-02-07 02:17:00,6.23849,6.23849,6.2365,6.23675,14000000.0
2006-02-07 02:18:00,6.23623,6.23763,6.23617,6.23684,12000000.0
2006-02-07 02:19:00,6.23648,6.23699,6.23582,6.23699,14000000.0
2006-02-07 02:20:00,6.23675,6.23675,6.23508,6.23536,13000000.0
2006-02-07 02:21:00,6.23589,6.23805,6.23576,6.23702,15000000.0
2006-02-07 02:22:00,6.23699,6.23765,6.23617,6.23648,13000000.0
2006-02-07 02:23:00,6.23651,6.2377,6.23638,6.23743,16000000.0
2006-02-07 02:24:00,6.23718,6.23718,6.23595,6.23601,17000000.0
2006-02-07 02:25:00,6.23615,6.23634,6.23544,6.23603,10000000.0
2006-02-07 02:26:00,6.23459,6.23607,6.23459,6.23549,13000000.0
2006-02-07 02:27:00,6.23572,6.23627,6.23533,6.23627,7000000.0
2006-02-07 02:28:00,6.23598,6.23613,6.23456,6.23456,9000000.0
2006-02-07 02:29:00,6.23655,6.23655,6.23498,6.23498,20000000.0
2006-02-07 02:30:00,6.23498,6.23643,6.23498,6.23614,11000000.0
2006-02-07 02:31:00,6.236,6.23647,6.23567,6.23567,9000000.0
2006-02-07 02:32:00,6.23564,6.23625,6.23558,6.23625,13000000.0
2006-02-07 02:33:00,6.23636,6.23666,6.23636,6.23646,14000000.0
2006-02-07 02:34:00,6.23599,6.23599,6.23415,6.23504,17000000.0
2006-02-07 02:35:00,6.23509,6.23531,6.23286,6.23286,15000000.0
2006-02-07 02:36:00,6.23335,6.23489,6.23331,6.23418,14000000.0
2006-02-07 02:37:00,6.23307,6.23402,6.23264,6.23264,13000000.0
2006-02-07 02:38:00,6.23414,6.23499,6.23331,6.23383,14000000.0
2006-02-07 02:39:00,6.2341,6.23556,6.23389,6.2341,15000000.0
2006-02-07 02:40:00,6.23542,6.23617,6.23417,6.2349,12000000.0
2006-02-07 02:41:00,6.23633,6.23653,6.23527,6.23621,13000000.0
2006-02-07 02:42:00,6.23667,6.23682,6.23465,6.23465,16000000.0
2006-02-07 02:43:00,6.23478,6.2363,6.23475,6.23487,18000000.0
2006-02-07 02:44:00,6.23555,6.23624,6.23543,6.23608,10000000.0
2006-02-07 02:45:00,6.23707,6.23707,6.23525,6.23525,14000000.0
2006-02-07 02:46:00,6.23688,6.23796,6.23609,6.23609,18000000.0
2006-02-07 02:47:00,6.23558,6.23584,6.23558,6.23574,17000000.0
2006-02-07 02:48:00,6.23586,6.23586,6.23564,6.23564,7000000.0
2006-02-07 02:49:00,6.23615,6.23761,6.23615,6.23659,13000000.0
2006-02-07 02:50:00,6.23631,6.23798,6.2362,6.23798,14000000.0
2006-02-07 02:51:00,6.2377,6.23792,6.23719,6.23731,15000000.0
2006-02-07 02:52:00,6.23727,6.2378,6.23646,6.23646,15000000.0
2006-02-07 02:53:00,6.23542,6.2358,6.23542,6.23567,9000000.0
2006-02-07 02:54:00,6.23616,6.23762,6.23616,6.23688,13000000.0
2006-02-07 02:55:00,6.2371,6.23744,6.23584,6.23584,11000000.0
2006-02-07 02:56:00,6.23527,6.23604,6.23484,6.23484,18000000.0
2006-02-07 02:57:00,6.23508,6.23631,6.23499,6.23621,13000000.0
2006-02-07 02:58:00,6.23563,6.23607,6.23454,6.23607,9000000.0
2006-02-07 02:59:00,6.23597,6.23611,6.23473,6.23488,14000000.0
2006-02-07 03:00:00,6.23586,6.23617,6.23476,6.23565,11000000.0
2006-02-07 03:01:00,6.23586,6.23586,6.23434,6.23536,11000000.0
2006-02-07 03:02:00,6.23544,6.2362,6.23523,6.2362,11000000.0
2006-02-07 03:03:00,6.23645,6.23652,6.23535,6.23554,23000000.0
2006-02-07 03:04:00,6.23486,6.23609,6.23486,6.23594,11000000.0
2006-02-07 03:05:00,6.23586,6.23619,6.23493,6.23493,17000000.0
2006-02-07 03:06:00,6.23629,6.23629,6.23518,6.23582,9000000.0
2006-02-07 03:07:00,6.23617,6.23679,6.23492,6.23516,15000000.0
2006-02-07 03:08:00,6.23497,6.23653,6.23497,6.23653,12000000.0
2006-02-07 03:09:00,6.23663,6.23664,6.23565,6.23618,15000000.0
2006-02-07 03:10:00,6.23609,6.23609,6.23573,6.2359,19000000.0
2006-02-07 03:11:00,6.23606,6.23616,6.23578,6.23589,15000000.0
2006-02-07 03:12:00,6.23551,6.23596,6.23499,6.23503,18000000.0
2006-02-07 03:13:00,6.23482,6.23586,6.23482,6.23551,18000000.0
2006-02-07 03:14:00,6.23413,6.23534,6.23413,6.23534,10000000.0
2006-02-07 03:15:00,6.23577,6.23642,6.2351,6.23525,7000000.0
2006-02-07 03:16:00,6.23569,6.23599,6.2352,6.23555,8000000.0
2006-02-07 03:17:00,6.23588,6.23656,6.23535,6.23561,10000000.0
2006-02-07 03:18:00,6.23603,6.23826,6.23539,6.23826,15000000.0
2006-02-07 03:19:00,6.23875,6.23908,6.23673,6.23804,10000000.0
2006-02-07 03:20:00,6.23686,6.23776,6.23625,6.23722,16000000.0
2006-02-07 03:21:00,6.23754,6.23823,6.2365,6.23756,11000000.0
2006-02-07 03:22:00,6.23773,6.23876,6.23736,6.23858,10000000.0
2006-02-07 03:23:00,6.23834,6.23834,6.23725,6.2376,12000000.0
2006-02-07 03:24:00,6.23799,6.23878,6.23738,6.23738,13000000.0
2006-02-07 03:25:00,6.23748,6.23842,6.23748,6.23842,11000000.0
2006-02-07 03:26:00,6.23844,6.23844,6.23682,6.23703,13000000.0
2006-02-07 03:27:00,6.2371,6.23885,6.2371,6.2374,14000000.0
2006-02-07 03:28:00,6.23756,6.23894,6.23674,6.23674,18000000.0
2006-02-07 03:29:00,6.23699,6.23936,6.23699,6.23921,15000000.0
2006-02-07 03:30:00,6.23864,6.23879,6.23764,6.23872,10000000.0
2006-02-07 03:31:00,6.23937,6.23978,6.23813,6.23813,13000000.0
2006-02-07 03:32:00,6.2384,6.2401,6.23791,6.23791,16000000.0
2006-02-07 03:33:00,6.23753,6.2389,6.23753,6.23837,13000000.0
2006-02-07 03:34:00,6.23849,6.23916,6.23776,6.23867,16000000.0
2006-02-07 03:35:00,6.23895,6.24047,6.23837,6.24047,10000000.0
2006-02-07 03:36:00,6.24088,6.24088,6.23962,6.24041,11000000.0
2006-02-07 03:37:00,6.23979,6.24198,6.23977,6.24134,13000000.0
2006-02-07 03:38:00,6.24022,6.2413,6.23962,6.24052,13000000.0
2006-02-07 03:39:00,6.24058,6.24115,6.23989,6.24017,13000000.0
2006-02-07 03:40:00,6.24009,6.24056,6.23837,6.23856,12000000.0
2006-02-07 03:41:00,6.2389,6.23978,6.23836,6.23935,16000000.0
2006-02-07 03:42:00,6.23909,6.23924,6.23775,6.23849,21000000.0
2006-02-07 03:43:00,6.23874,6.23983,6.23796,6.23983,18000000.0
2006-02-07 03:44:00,6.24024,6.24024,6.23903,6.23904,15000000.0
2006-02-07 03:45:00,6.23878,6.23915,6.23779,6.23915,9000000.0
2006-02-07 03:46:00,6.23868,6.23868,6.23796,6.23799,8000000.0
2006-02-07 03:47:00,6.23803,6.23937,6.23803,6.23937,11000000.0
2006-02-07 03:48:00,6.23994,6.2401,6.23844,6.2395,9000000.0
2006-02-07 03:49:00,6.2401,6.2401,6.23878,6.2389,16000000.0
2006-02-07 03:50:00,6.2387,6.24004,6.23866,6.23866,19000000.0
2006-02-07 03:51:00,6.23842,6.23923,6.23842,6.23923,9000000.0
2006-02-07 03:52:00,6.2393,6.24029,6.23888,6.23949,19000000.0
2006-02-07 03:53:00,6.23914,6.23942,6.23858,6.23942,10000000.0
2006-02-07 03:54:00,6.23954,6.23954,6.23799,6.23799,17000000.0
2006-02-07 03:55:00,6.23786,6.23898,6.23786,6.23795,16000000.0
2006-02-07 03:56:00,6.23793,6.23893,6.23744,6.23744,7000000.0
2006-02-07 03:57:00,6.23724,6.23858,6.23704,6.23797,11000000.0
2006-02-07 03:58:00,6.23763,6.23896,6.23709,6.23848,12000000.0
2006-02-07 03:59:00,6.23845,6.23905,6.2377,6.23799,17000000.0
2006-02-07 04:00:00,6.23767,6.23822,6.23683,6.23683,12000000.0
2006-02-07 04:01:00,6.23634,6.23718,6.23622,6.23642,16000000.0
2006-02-07 04:02:00,6.23598,6.23622,6.2359,6.23595,14000000.0
2006-02-07 04:03:00,6.2362,6.23821,6.2362,6.23671,12000000.0
2006-02-07 04:04:00,6.2368,6.23757,6.23667,6.23667,16000000.0
2006-02-07 04:05:00,6.23788,6.23842,6.23725,6.23802,13000000.0
2006-02-07 04:06:00,6.23772,6.23801,6.23617,6.23617,16000000.0
2006-02-07 04:07:00,6.23635,6.2376,6.23635,6.23638,13000000.0
2006-02-07 04:08:00,6.23706,6.23837,6.23706,6.23733,14000000.0
2006-02-07 04:09:00,6.23667,6.23709,6.2362,6.23657,10000000.0
2006-02-07 04:10:00,6.23661,6.23787,6.23642,6.2373,12000000.0
2006-02-07 04:11:00,6.23798,6.23798,6.23685,6.2369,14000000.0
2006-02-07 04:12:00,6.23689,6.23745,6.2361,6.23678,19000000.0
2006-02-07 04:13:00,6.23647,6.23647,6.23555,6.23598,20000000.0
2006-02-07 04:14:00,6.23606,6.23699,6.23606,6.23667,12000000.0
2006-02-07 04:15:00,6.23637,6.23672,6.23574,6.23605,8000000.0
2006-02-07 04:16:00,6.23639,6.23738,6.23621,6.23621,13000000.0
2006-02-07 04:17:00,6.23586,6.23649,6.23521,6.23538,15000000.0
2006-02-07 04:18:00,6.235,6.23634,6.23487,6.2358,9000000.0
2006-02-07 04:19:00,6.23625,6.23625,6.2346,6.23582,12000000.0
2006-02-07 04:20:00,6.23606,6.23619,6.23593,6.23602,9000000.0
2006-02-07 04:21:00,6.23614,6.2362,6.23594,6.23603,17000000.0
2006-02-07 04:22:00,6.23572,6.23595,6.23499,6.2359,14000000.0
2006-02-07 04:23:00,6.23685,6.23841,6.23684,6.23841,10000000.0
2006-02-07 04:24:00,6.23729,6.23836,6.23728,6.23772,12000000.0
2006-02-07 04:25:00,6.23846,6.23846,6.23689,6.23744,10000000.0
2006-02-07 04:26:00,6.2375,6.23794,6.2372,6.23743,7000000.0
2006-02-07 04:27:00,6.23745,6.23806,6.23691,6.23697,15000000.0
2006-02-07 04:28:00,6.23686,6.23775,6.23686,6.23697,7000000.0
2006-02-07 04:29:00,6.23675,6.23679,6.23651,6.23667,14000000.0
2006-02-07 04:30:00,6.237,6.238,6.237,6.23757,11000000.0
2006-02-07 04:31:00,6.23729,6.23729,6.23614,6.23726,15000000.0
2006-02-07 04:32:00,6.23762,6.2378,6.23705,6.2378,17000000.0
2006-02-07 04:33:00,6.23736,6.23745,6.23609,6.23663,14000000.0
2006-02-07 04:34:00,6.23634,6.23719,6.23592,6.23653,9000000.0
2006-02-07 04:35:00,6.23616,6.23616,6.235,6.23521,12000000.0
2006-02-07 04:36:00,6.23504,6.23557,6.23464,6.23464,12000000.0
2006-02-07 04:37:00,6.23444,6.23468,6.23371,6.23405,12000000.0
2006-02-07 04:38:00,6.23429,6.2347,6.23343,6.23438,11000000.0
2006-02-07 04:39:00,6.23472,6.23498,6.23341,6.23442,17000000.0
2006-02-07 04:40:00,6.23414,6.23456,6.23349,6.23368,9000000.0
2006-02-07 04:41:00,6.23433,6.23433,6.2331,6.23363,10000000.0
2006-02-07 04:42:00,6.23296,6.23414,6.23293,6.23414,8000000.0
2006-02-07 04:43:00,6.23467,6.23495,6.23384,6.23436,18000000.0
2006-02-07 04:44:00,6.2338,6.23444,6.23355,6.23372,9000000.0
2006-02-07 04:45:00,6.23359,6.23516,6.23333,6.23459,9000000.0
2006-02-07 04:46:00,6.2351,6.2351,6.2334,6.23439,16000000.0
2006-02-07 04:47:00,6.23492,6.23492,6.23354,6.23425,12000000.0
2006-02-07 04:48:00,6.23411,6.23467,6.23306,6.23306,10000000.0
2006-02-07 04:49:00,6.23315,6.2339,6.23266,6.23266,16000000.0
2006-02-07 04:50:00,6.23311,6.23441,6.23295,6.23295,16000000.0
2006-02-07 04:51:00,6.23337,6.23424,6.23337,6.23423,20000000.0
2006-02-07 04:52:00,6.23446,6.23469,6.2336,6.23469,13000000.0
2006-02-07 04:53:00,6.23498,6.23498,6.23337,6.23437,11000000.0
2006-02-07 04:54:00,6.23401,6.23404,6.23316,6.23349,11000000.0
2006-02-07 04:55:00,6.23343,6.23433,6.2333,6.23433,12000000.0
2006-02-07 04:56:00,6.23446,6.23446,6.23293,6.23325,16000000.0
2006-02-07 04:57:00,6.23304,6.23429,6.23299,6.23429,7000000.0
2006-02-07 04:58:00,6.23405,6.23444,6.23318,6.23442,13000000.0
2006-02-07 04:59:00,6.2345,6.2345,6.23311,6.23389,17000000.0
2006-02-07 05:00:00,6.23407,6.23445,6.23329,6.23392,10000000.0
2006-02-07 05:01:00,6.23388,6.23431,6.2332,6.23326,13000000.0
2006-02-07 05:02:00,6.23301,6.23384,6.23262,6.23358,18000000.0
2006-02-07 05:03:00,6.23292,6.23349,6.23253,6.23288,9000000.0
2006-02-07 05:04:00,6.23323,6.23336,6.23217,6.23217,12000000.0
2006-02-07 05:05:00,6.23337,6.23337,6.2326,6.23319,10000000.0
2006-02-07 05:06:00,6.23313,6.23334,6.23227,6.2329,20000000.0
2006-02-07 05:07:00,6.23336,6.23366,6.2325,6.23366,10000000.0
2006-02-07 05:08:00,6.23272,6.23455,6.23272,6.23336,17000000.0
2006-02-07 05:09:00,6.23328,6.23451,6.23328,6.23451,15000000.0
2006-02-07 05:10:00,6.23422,6.23422,6.23303,6.23303,10000000.0
2006-02-07 05:11:00,6.23298,6.23419,6.23296,6.23312,16000000.0
2006-02-07 05:12:00,6.23324,6.23325,6.23236,6.23243,7000000.0
2006-02-07 05:13:00,6.23209,6.2323,6.23036,6.23036,12000000.0
2006-02-07 05:14:00,6.23038,6.23137,6.23011,6.23096,14000000.0
2006-02-07 05:15:00,6.22982,6.23142,6.22982,6.23076,16000000.0
2006-02-07 05:16:00,6.23019,6.23198,6.23019,6.23139,15000000.0
2006-02-07 05:17:00,6.23062,6.2309,6.23003,6.2309,10000000.0
2006-02-07 05:18:00,6.23018,6.23156,6.23018,6.23156,13000000.0
2006-02-07 05:19:00,6.23091,6.23222,6.23051,6.23051,13000000.0
2006-02-07 05:20:00,6.22984,6.23147,6.22984,6.23086,20000000.0
2006-02-07 05:21:00,6.23071,6.2308,6.22939,6.22985,9000000.0
2006-02-07 05:22:00,6.23016,6.23048,6.2291,6.2291,17000000.0
2006-02-07 05:23:00,6.22916,6.22998,6.22848,6.22852,14000000.0
2006-02-07 05:24:00,6.22964,6.23048,6.22916,6.23048,19000000.0
2006-02-07 05:25:00,6.2306,6.2306,6.22909,6.22959,13000000.0
2006-02-07 05:26:00,6.22996,6.23055,6.22933,6.22959,13000000.0
2006-02-07 05:27:00,6.22939,6.23172,6.22939,6.22965,13000000.0
2006-02-07 05:28:00,6.23054,6.23054,6.22926,6.22926,10000000.0
2006-02-07 05:29:00,6.22904,6.23063,6.22841,6.22973,17000000.0
2006-02-07 05:30:00,6.23032,6.2314,6.22953,6.23044,21000000.0
2006-02-07 05:31:00,6.22998,6.2306,6.22899,6.22912,13000000.0
2006-02-07 05:32:00,6.23025,6.23158,6.23004,6.23022,16000000.0
2006-02-07 05:33:00,6.22987,6.23124,6.22987,6.23124,13000000.0
2006-02-07 05:34:00,6.23114,6.23114,6.22895,6.22895,13000000.0
2006-02-07 05:35:00,6.23045,6.23153,6.22988,6.23122,14000000.0
2006-02-07 05:36:00,6.23081,6.23112,6.22984,6.22984,18000000.0
2006-02-07 05:37:00,6.22932,6.23032,6.22917,6.22917,12000000.0
2006-02-07 05:38:00,6.22887,6.23072,6.22864,6.23003,13000000.0
2006-02-07 05:39:00,6.22899,6.22964,6.22826,6.22893,21000000.0
2006-02-07 05:40:00,6.22961,6.23033,6.22844,6.23009,14000000.0
2006-02-07 05:41:00,6.23026,6.23056,6.22918,6.23,13000000.0
2006-02-07 05:42:00,6.23032,6.23084,6.22919,6.22919,8000000.0
2006-02-07 05:43:00,6.22934,6.22943,6.22914,6.22943,13000000.0
2006-02-07 05:44:00,6.23007,6.23105,6.22894,6.22894,13000000.0
2006-02-07 05:45:00,6.22881,6.23014,6.22861,6.22861,24000000.0
2006-02-07 05:46:00,6.22875,6.23038,6.22875,6.2298,14000000.0
2006-02-07 05:47:00,6.22914,6.23001,6.22846,6.22898,11000000.0
2006-02-07 05:48:00,6.22836,6.23055,6.22836,6.23055,18000000.0
2006-02-07 05:49:00,6.23098,6.23112,6.2284,6.22953,10000000.0
2006-02-07 05:50:00,6.2303,6.23042,6.22866,6.22952,10000000.0
2006-02-07 05:51:00,6.22919,6.23129,6.22919,6.23039,11000000.0
2006-02-07 05:52:00,6.2304,6.231,6.2293,6.23089,19000000.0
2006-02-07 05:53:00,6.23107,6.23158,6.23054,6.2306,15000000.0
2006-02-07 05:54:00,6.23065,6.23117,6.23014,6.23062,7000000.0
2006-02-07 05:55:00,6.23245,6.23245,6.23104,6.2313,12000000.0
2006-02-07 05:56:00,6.23159,6.23223,6.23076,6.23134,16000000.0
2006-02-07 05:57:00,6.23118,6.23186,6.23041,6.23041,11000000.0
2006-02-07 05:58:00,6.23074,6.23198,6.22996,6.23058,22000000.0
2006-02-07 05:59:00,6.22976,6.23153,6.22976,6.23153,9000000.0
2006-02-07 06:00:00,6.23072,6.23129,6.22997,6.23085,17000000.0
2006-02-07 06:01:00,6.23169,6.23248,6.23011,6.23023,18000000.0
2006-02-07 06:02:00,6.23066,6.23071,6.22948,6.23008,18000000.0
2006-02-07 06:03:00,6.23005,6.23061,6.22923,6.2299,16000000.0
2006-02-07 06:04:00,6.22934,6.22934,6.22836,6.22906,8000000.0
2006-02-07 06:05:00,6.22978,6.23027,6.22925,6.23007,10000000.0
2006-02-07 06:06:00,6.22997,6.23055,6.22879,6.22999,27000000.0
2006-02-07 06:07:00,6.22961,6.23,6.22877,6.2298,17000000.0
2006-02-07 06:08:00,6.23001,6.23001,6.22857,6.2293,14000000.0
2006-02-07 06:09:00,6.22916,6.22948,6.22916,6.22931,13000000.0
2006-02-07 06:10:00,6.22919,6.2295,6.22919,6.2294,14000000.0
2006-02-07 06:11:00,6.22904,6.22924,6.22842,6.22918,16000000.0
2006-02-07 06:12:00,6.22944,6.22971,6.22869,6.22889,17000000.0
2006-02-07 06:13:00,6.22894,6.22899,6.2287,6.22888,14000000.0
2006-02-07 06:14:00,6.22895,6.23029,6.22895,6.23029,12000000.0
2006-02-07 06:15:00,6.23055,6.23072,6.23051,6.23065,13000000.0
2006-02-07 06:16:00,6.23044,6.23066,6.2302,6.2302,14000000.0
2006-02-07 06:17:00,6.23008,6.23035,6.23006,6.23013,11000000.0
2006-02-07 06:18:00,6.23034,6.23126,6.23014,6.23068,12000000.0
2006-02-07 06:19:00,6.23115,6.23385,6.23056,6.23385,19000000.0
2006-02-07 06:20:00,6.23359,6.23396,6.23239,6.23396,11000000.0
2006-02-07 06:21:00,6.23364,6.23423,6.23312,6.23385,9000000.0
2006-02-07 06:22:00,6.23419,6.23453,6.23194,6.23392,22000000.0
2006-02-07 06:23:00,6.23287,6.23356,6.23177,6.23194,18000000.0
2006-02-07 06:24:00,6.23122,6.23297,6.23122,6.23251,8000000.0
2006-02-07 06:25:00,6.23256,6.23308,6.23171,6.23231,9000000.0
2006-02-07 06:26:00,6.23182,6.2327,6.23166,6.23246,13000000.0
2006-02-07 06:27:00,6.23178,6.23262,6.23147,6.23198,15000000.0
2006-02-07 06:28:00,6.23206,6.23346,6.23186,6.23195,18000000.0
2006-02-07 06:29:00,6.23197,6.23413,6.23197,6.2335,16000000.0
2006-02-07 06:30:00,6.23325,6.23325,6.23223,6.23223,10000000.0
2006-02-07 06:31:00,6.2321,6.23353,6.2321,6.23349,13000000.0
2006-02-07 06:32:00,6.23312,6.23396,6.23285,6.23316,10000000.0
2006-02-07 06:33:00,6.23434,6.23434,6.23263,6.23312,10000000.0
2006-02-07 06:34:00,6.2332,6.23353,6.23216,6.23264,15000000.0
2006-02-07 06:35:00,6.23243,6.23292,6.2319,6.23226,13000000.0
2006-02-07 06:36:00,6.232,6.23207,6.23175,6.23197,23000000.0
2006-02-07 06:37:00,6.23216,6.23238,6.23148,6.23148,11000000.0
2006-02-07 06:38:00,6.23163,6.23277,6.23163,6.2322,17000000.0
2006-02-07 06:39:00,6.23207,6.23218,6.23146,6.23146,8000000.0
2006-02-07 06:40:00,6.23198,6.23262,6.2314,6.2324,15000000.0
2006-02-07 06:41:00,6.23238,6.23288,6.23207,6.23228,15000000.0
2006-02-07 06:42:00,6.23381,6.23381,6.23223,6.23223,16000000.0
2006-02-07 06:43:00,6.23178,6.23207,6.23178,6.23184,12000000.0
2006-02-07 06:44:00,6.23223,6.23323,6.23215,6.23302,13000000.0
2006-02-07 06:45:00,6.23268,6.23281,6.23171,6.23248,14000000.0
2006-02-07 06:46:00,6.23204,6.23204,6.23073,6.23201,12000000.0
2006-02-07 06:47:00,6.23197,6.23273,6.23166,6.23166,11000000.0
2006-02-07 06:48:00,6.23155,6.23221,6.23135,6.23209,15000000.0
2006-02-07 06:49:00,6.23151,6.23298,6.23149,6.23298,17000000.0
2006-02-07 06:50:00,6.2327,6.23326,6.23131,6.23131,13000000.0
2006-02-07 06:51:00,6.2325,6.23256,6.23168,6.23168,8000000.0
2006-02-07 06:52:00,6.23189,6.23287,6.23156,6.23185,14000000.0
2006-02-07 06:53:00,6.23166,6.23387,6.23159,6.23329,13000000.0
2006-02-07 06:54:00,6.23323,6.23323,6.23198,6.23249,8000000.0
2006-02-07 06:55:00,6.23246,6.23275,6.23244,6.23253,10000000.0
2006-02-07 06:56:00,6.23247,6.23269,6.23243,6.23259,11000000.0
2006-02-07 06:57:00,6.2326,6.23273,6.23247,6.23247,17000000.0
2006-02-07 06:58:00,6.23334,6.23447,6.2325,6.2325,12000000.0
2006-02-07 06:59:00,6.23206,6.23371,6.23194,6.23276,14000000.0
2006-02-07 07:00:00,6.23279,6.23379,6.23252,6.23256,11000000.0
2006-02-07 07:01:00,6.23264,6.23337,6.23264,6.23323,10000000.0
2006-02-07 07:02:00,6.23346,6.23367,6.23223,6.23223,14000000.0
2006-02-07 07:03:00,6.23288,6.2331,6.232,6.232,7000000.0
2006-02-07 07:04:00,6.23212,6.23345,6.23183,6.23215,16000000.0
2006-02-07 07:05:00,6.23316,6.23363,6.23313,6.23313,15000000.0
2006-02-07 07:06:00,6.23286,6.23321,6.23226,6.23292,16000000.0
2006-02-07 07:07:00,6.23341,6.23343,6.23251,6.23313,12000000.0
2006-02-07 07:08:00,6.23317,6.2333,6.23222,6.2324,8000000.0
2006-02-07 07:09:00,6.23167,6.23213,6.23166,6.23213,8000000.0
2006-02-07 07:10:00,6.23243,6.23293,6.23177,6.23246,16000000.0
2006-02-07 07:11:00,6.23325,6.23351,6.23218,6.23239,17000000.0
2006-02-07 07:12:00,6.23253,6.2333,6.23178,6.23311,20000000.0
2006-02-07 07:13:00,6.23263,6.23357,6.23194,6.23194,18000000.0
2006-02-07 07:14:00,6.23158,6.23239,6.23158,6.23238,11000000.0
2006-02-07 07:15:00,6.23205,6.23301,6.23131,6.23156,18000000.0
2006-02-07 07:16:00,6.23151,6.23248,6.23151,6.23195,18000000.0
2006-02-07 07:17:00,6.23197,6.23222,6.23114,6.23191,12000000.0
2006-02-07 07:18:00,6.23154,6.23216,6.23106,6.23157,18000000.0
2006-02-07 07:19:00,6.23188,6.23284,6.23172,6.23243,14000000.0
2006-02-07 07:20:00,6.2324,6.2324,6.23122,6.23192,18000000.0
2006-02-07 07:21:00,6.23198,6.2321,6.23182,6.23192,13000000.0
2006-02-07 07:22:00,6.23194,6.23256,6.23124,6.23124,14000000.0
2006-02-07 07:23:00,6.23107,6.23241,6.23098,6.23098,15000000.0
2006-02-07 07:24:00,6.23116,6.23289,6.231,6.23139,16000000.0
2006-02-07 07:25:00,6.2314,6.23265,6.2314,6.23225,15000000.0
2006-02-07 07:26:00,6.23243,6.23248,6.2322,6.2323,13000000.0
2006-02-07 07:27:00,6.23229,6.23229,6.23176,6.23192,12000000.0
2006-02-07 07:28:00,6.23209,6.23259,6.23209,6.23249,22000000.0
2006-02-07 07:29:00,6.23257,6.23276,6.23178,6.23184,16000000.0
2006-02-07 07:30:00,6.23308,6.2337,6.23215,6.2326,14000000.0
2006-02-07 07:31:00,6.23255,6.23305,6.23198,6.23267,13000000.0
2006-02-07 07:32:00,6.23251,6.23277,6.23199,6.23277,9000000.0
2006-02-07 07:33:00,6.23261,6.23309,6.23201,6.23309,7000000.0
2006-02-07 07:34:00,6.23254,6.23293,6.23161,6.23171,18000000.0
2006-02-07 07:35:00,6.23204,6.23209,6.23181,6.23205,9000000.0
2006-02-07 07:36:00,6.23199,6.23265,6.23122,6.23265,13000000.0
2006-02-07 07:37:00,6.23243,6.23271,6.23219,6.23265,11000000.0
2006-02-07 07:38:00,6.23237,6.2324,6.23155,6.23177,11000000.0
2006-02-07 07:39:00,6.23209,6.23263,6.2317,6.23222,19000000.0
2006-02-07 07:40:00,6.23156,6.23203,6.23122,6.23177,11000000.0
2006-02-07 07:41:00,6.23112,6.23176,6.23112,6.23168,7000000.0
2006-02-07 07:42:00,6.23177,6.23244,6.23086,6.23166,13000000.0
2006-02-07 07:43:00,6.23183,6.23183,6.23024,6.2303,14000000.0
2006-02-07 07:44:00,6.23003,6.23098,6.22975,6.22976,10000000.0
2006-02-07 07:45:00,6.22999,6.2313,6.22999,6.23082,8000000.0
2006-02-07 07:46:00,6.23031,6.23039,6.22919,6.22922,13000000.0
2006-02-07 07:47:00,6.2293,6.2303,6.2293,6.2293,15000000.0
2006-02-07 07:48:00,6.22986,6.23058,6.22896,6.23034,13000000.0
2006-02-07 07:49:00,6.22863,6.22994,6.22863,6.22949,10000000.0
2006-02-07 07:50:00,6.22979,6.2304,6.22937,6.22965,17000000.0
2006-02-07 07:51:00,6.22929,6.22931,6.2283,6.22862,16000000.0
2006-02-07 07:52:00,6.22883,6.22883,6.2286,6.22877,13000000.0
2006-02-07 07:53:00,6.22893,6.22904,6.22883,6.22897,10000000.0
2006-02-07 07:54:00,6.22907,6.23038,6.22907,6.22975,11000000.0
2006-02-07 07:55:00,6.22976,6.23045,6.22962,6.22974,12000000.0
2006-02-07 07:56:00,6.22993,6.23,6.22867,6.22927,13000000.0
2006-02-07 07:57:00,6.22969,6.23042,6.22927,6.22971,8000000.0
2006-02-07 07:58:00,6.22964,6.22982,6.22897,6.22974,14000000.0
2006-02-07 07:59:00,6.22948,6.22962,6.2287,6.22937,15000000.0
2006-02-07 08:00:00,6.23052,6.23153,6.23027,6.2307,10000000.0
2006-02-07 08:01:00,6.23067,6.23094,6.22929,6.23037,13000000.0
2006-02-07 08:02:00,6.22946,6.23031,6.22882,6.22946,14000000.0
2006-02-07 08:03:00,6.22989,6.23003,6.22888,6.2298,12000000.0
2006-02-07 08:04:00,6.22988,6.23063,6.22886,6.22997,16000000.0
2006-02-07 08:05:00,6.22979,6.23031,6.229,6.22926,14000000.0
2006-02-07 08:06:00,6.22958,6.2304,6.22949,6.23034,19000000.0
2006-02-07 08:07:00,6.2308,6.231,6.2307,6.23098,19000000.0
2006-02-07 08:08:00,6.23073,6.23073,6.22921,6.23022,11000000.0
2006-02-07 08:09:00,6.22932,6.23018,6.22922,6.23018,10000000.0
2006-02-07 08:10:00,6.23007,6.23053,6.23007,6.23053,16000000.0
2006-02-07 08:11:00,6.23046,6.23101,6.23046,6.23086,9000000.0
2006-02-07 08:12:00,6.23116,6.23236,6.23041,6.2319,10000000.0
2006-02-07 08:13:00,6.23081,6.23224,6.23081,6.23129,11000000.0
2006-02-07 08:14:00,6.23145,6.23212,6.23097,6.23152,12000000.0
2006-02-07 08:15:00,6.23019,6.23126,6.23019,6.23057,15000000.0
2006-02-07 08:16:00,6.2311,6.2314,6.23005,6.23125,14000000.0
2006-02-07 08:17:00,6.23162,6.23179,6.22981,6.23007,10000000.0
2006-02-07 08:18:00,6.23172,6.23173,6.23044,6.23072,9000000.0
2006-02-07 08:19:00,6.23229,6.23229,6.23043,6.23043,11000000.0
2006-02-07 08:20:00,6.23059,6.23136,6.23033,6.23136,11000000.0
2006-02-07 08:21:00,6.23171,6.23171,6.22987,6.23039,20000000.0
2006-02-07 08:22:00,6.2304,6.23141,6.22995,6.23053,8000000.0
2006-02-07 08:23:00,6.23034,6.23088,6.2298,6.23088,12000000.0
2006-02-07 08:24:00,6.23085,6.23085,6.22976,6.23064,13000000.0
2006-02-07 08:25:00,6.23043,6.23074,6.22971,6.23074,12000000.0
2006-02-07 08:26:00,6.23004,6.23053,6.22948,6.23001,13000000.0
2006-02-07 08:27:00,6.22998,6.23048,6.2292,6.2304,11000000.0
2006-02-07 08:28:00,6.22996,6.23119,6.22996,6.23119,8000000.0
2006-02-07 08:29:00,6.2308,6.23128,6.22978,6.23128,12000000.0
2006-02-07 08:30:00,6.23055,6.23127,6.23,6.23094,11000000.0
2006-02-07 08:31:00,6.23037,6.23133,6.23015,6.23095,10000000.0
2006-02-07 08:32:00,6.23037,6.23037,6.22866,6.2291,13000000.0
2006-02-07 08:33:00,6.22923,6.2301,6.22882,6.2301,11000000.0
2006-02-07 08:34:00,6.22956,6.22956,6.22801,6.22856,17000000.0
2006-02-07 08:35:00,6.22794,6.22821,6.22647,6.22725,11000000.0
2006-02-07 08:36:00,6.22778,6.22833,6.22711,6.22804,10000000.0
2006-02-07 08:37:00,6.22719,6.22867,6.22719,6.22824,9000000.0
2006-02-07 08:38:00,6.22675,6.22833,6.22675,6.22833,18000000.0
2006-02-07 08:39:00,6.22672,6.22784,6.22659,6.22773,8000000.0
2006-02-07 08:40:00,6.22685,6.22736,6.22638,6.22721,7000000.0
2006-02-07 08:41:00,6.22699,6.22703,6.2255,6.22703,16000000.0
2006-02-07 08:42:00,6.22707,6.22751,6.22588,6.22694,14000000.0
2006-02-07 08:43:00,6.22595,6.2274,6.22554,6.22649,12000000.0
2006-02-07 08:44:00,6.22709,6.22827,6.22661,6.22661,9000000.0
2006-02-07 08:45:00,6.22662,6.22743,6.22509,6.2264,18000000.0
2006-02-07 08:46:00,6.22694,6.22833,6.2268,6.2268,14000000.0
2006-02-07 08:47:00,6.22736,6.22876,6.22693,6.22876,18000000.0
2006-02-07 08:48:00,6.22811,6.22811,6.22641,6.22641,12000000.0
2006-02-07 08:49:00,6.22591,6.22755,6.22591,6.2274,14000000.0
2006-02-07 08:50:00,6.22678,6.22868,6.22651,6.22739,16000000.0
2006-02-07 08:51:00,6.22735,6.22846,6.22733,6.22817,21000000.0
2006-02-07 08:52:00,6.2284,6.2293,6.22822,6.22839,20000000.0
2006-02-07 08:53:00,6.22889,6.2291,6.22804,6.22875,7000000.0
2006-02-07 08:54:00,6.22893,6.229,6.22732,6.2285,17000000.0
2006-02-07 08:55:00,6.2284,6.22873,6.22706,6.22751,12000000.0
2006-02-07 08:56:00,6.22675,6.22732,6.226,6.22616,17000000.0
2006-02-07 08:57:00,6.22657,6.22728,6.22544,6.22722,16000000.0
2006-02-07 08:58:00,6.22713,6.22713,6.22517,6.22634,12000000.0
2006-02-07 08:59:00,6.22562,6.22673,6.22485,6.22604,13000000.0
2006-02-07 09:00:00,6.22554,6.22693,6.22554,6.22611,17000000.0
2006-02-07 09:01:00,6.22609,6.22731,6.22571,6.22641,13000000.0
2006-02-07 09:02:00,6.22703,6.22838,6.22687,6.22775,8000000.0
2006-02-07 09:03:00,6.22823,6.22823,6.22704,6.22803,16000000.0
2006-02-07 09:04:00,6.22934,6.23048,6.22911,6.22935,8000000.0
2006-02-07 09:05:00,6.22811,6.2284,6.22773,6.228,11000000.0
2006-02-07 09:06:00,6.22787,6.22914,6.22787,6.22867,10000000.0
2006-02-07 09:07:00,6.22791,6.22827,6.22624,6.22624,10000000.0
2006-02-07 09:08:00,6.22674,6.2277,6.22587,6.22672,19000000.0
2006-02-07 09:09:00,6.22725,6.22846,6.22644,6.22846,16000000.0
2006-02-07 09:10:00,6.22726,6.22781,6.22659,6.22721,8000000.0
2006-02-07 09:11:00,6.22708,6.22789,6.22657,6.22789,11000000.0
2006-02-07 09:12:00,6.22792,6.22879,6.22723,6.22828,16000000.0
2006-02-07 09:13:00,6.22789,6.22859,6.22733,6.22853,15000000.0
2006-02-07 09:14:00,6.22957,6.22957,6.22749,6.22886,17000000.0
2006-02-07 09:15:00,6.22803,6.22883,6.22727,6.22836,12000000.0
2006-02-07 09:16:00,6.22884,6.22884,6.22738,6.22845,14000000.0
2006-02-07 09:17:00,6.22851,6.22995,6.22817,6.22946,14000000.0
2006-02-07 09:18:00,6.23019,6.23095,6.22948,6.22948,18000000.0
2006-02-07 09:19:00,6.22895,6.22996,6.22895,6.22947,14000000.0
2006-02-07 09:20:00,6.23005,6.23211,6.23005,6.23211,18000000.0
2006-02-07 09:21:00,6.232,6.23269,6.23127,6.23219,17000000.0
2006-02-07 09:22:00,6.23288,6.23363,6.23248,6.23313,13000000.0
2006-02-07 09:23:00,6.23254,6.23254,6.23095,6.23095,12000000.0
2006-02-07 09:24:00,6.23064,6.23199,6.2305,6.23152,14000000.0
2006-02-07 09:25:00,6.23148,6.23171,6.23069,6.23069,9000000.0
2006-02-07 09:26:00,6.23104,6.23171,6.22995,6.23085,13000000.0
2006-02-07 09:27:00,6.23023,6.23195,6.23019,6.23195,13000000.0
2006-02-07 09:28:00,6.23204,6.23204,6.22984,6.23099,19000000.0
2006-02-07 09:29:00,6.23181,6.23181,6.22984,6.23071,14000000.0
2006-02-07 09:30:00,6.23084,6.23224,6.23084,6.23166,15000000.0
2006-02-07 09:31:00,6.23131,6.23178,6.23092,6.23147,11000000.0
2006-02-07 09:32:00,6.23172,6.23172,6.22979,6.23013,16000000.0
2006-02-07 09:33:00,6.23038,6.232,6.23026,6.23184,9000000.0
2006-02-07 09:34:00,6.23197,6.2322,6.23061,6.2314,18000000.0
2006-02-07 09:35:00,6.231,6.23157,6.22995,6.23157,14000000.0
2006-02-07 09:36:00,6.23168,6.23168,6.22967,6.23114,16000000.0
2006-02-07 09:37:00,6.23097,6.23097,6.22922,6.22969,20000000.0
2006-02-07 09:38:00,6.23037,6.23123,6.22941,6.23108,19000000.0
2006-02-07 09:39:00,6.23064,6.2316,6.23027,6.23032,16000000.0
2006-02-07 09:40:00,6.23003,6.23196,6.23003,6.23142,12000000.0
2006-02-07 09:41:00,6.23062,6.23113,6.22969,6.23009,18000000.0
2006-02-07 09:42:00,6.23015,6.23104,6.22923,6.23063,16000000.0
2006-02-07 09:43:00,6.22994,6.23114,6.2298,6.2306,15000000.0
2006-02-07 09:44:00,6.23118,6.2317,6.23005,6.23122,13000000.0
2006-02-07 09:45:00,6.23162,6.23186,6.23047,6.2313,13000000.0
2006-02-07 09:46:00,6.23081,6.23198,6.23019,6.231,17000000.0
2006-02-07 09:47:00,6.23102,6.23142,6.23027,6.23088,13000000.0
2006-02-07 09:48:00,6.22969,6.23099,6.22885,6.23099,16000000.0
2006-02-07 09:49:00,6.22939,6.22968,6.22687,6.2274,17000000.0
2006-02-07 09:50:00,6.2267,6.2267,6.22162,6.22235,12000000.0
2006-02-07 09:51:00,6.22237,6.22325,6.22134,6.22274,16000000.0
2006-02-07 09:52:00,6.22395,6.22621,6.22278,6.22621,16000000.0
2006-02-07 09:53:00,6.22574,6.22601,6.22433,6.22569,15000000.0
2006-02-07 09:54:00,6.22716,6.22819,6.22659,6.2271,15000000.0
2006-02-07 09:55:00,6.22617,6.2272,6.22556,6.22624,15000000.0
2006-02-07 09:56:00,6.22554,6.22571,6.22502,6.22563,17000000.0
2006-02-07 09:57:00,6.226,6.22612,6.22416,6.22504,12000000.0
2006-02-07 09:58:00,6.22594,6.22639,6.2245,6.22536,14000000.0
2006-02-07 09:59:00,6.22652,6.22739,6.22632,6.22702,10000000.0
2006-02-07 10:00:00,6.22791,6.22845,6.22772,6.22816,11000000.0
2006-02-07 10:01:00,6.22833,6.22858,6.22716,6.22738,24000000.0
2006-02-07 10:02:00,6.22677,6.22682,6.22545,6.22652,14000000.0
2006-02-07 10:03:00,6.2258,6.22746,6.22484,6.22746,16000000.0
2006-02-07 10:04:00,6.22757,6.22757,6.22488,6.22544,10000000.0
2006-02-07 10:05:00,6.22512,6.22565,6.2242,6.22468,10000000.0
2006-02-07 10:06:00,6.22327,6.22327,6.22121,6.22242,9000000.0
2006-02-07 10:07:00,6.22076,6.22135,6.21992,6.22065,11000000.0
2006-02-07 10:08:00,6.22032,6.22069,6.21968,6.22069,9000000.0
2006-02-07 10:09:00,6.22004,6.2205,6.21903,6.21932,11000000.0
2006-02-07 10:10:00,6.2188,6.22051,6.2188,6.21954,15000000.0
2006-02-07 10:11:00,6.21867,6.21911,6.21773,6.21824,16000000.0
2006-02-07 10:12:00,6.21719,6.21825,6.21576,6.21678,19000000.0
2006-02-07 10:13:00,6.2159,6.21731,6.2159,6.2172,9000000.0
2006-02-07 10:14:00,6.21829,6.21952,6.21829,6.21952,11000000.0
2006-02-07 10:15:00,6.21928,6.2194,6.21838,6.21925,8000000.0
2006-02-07 10:16:00,6.21913,6.22107,6.21864,6.22037,17000000.0
2006-02-07 10:17:00,6.21925,6.221,6.21904,6.22031,16000000.0
2006-02-07 10:18:00,6.22047,6.2208,6.21997,6.22052,16000000.0
2006-02-07 10:19:00,6.22056,6.22191,6.22055,6.22191,17000000.0
2006-02-07 10:20:00,6.22141,6.22222,6.22006,6.22128,16000000.0
2006-02-07 10:21:00,6.22243,6.22243,6.22045,6.22098,7000000.0
2006-02-07 10:22:00,6.22124,6.22192,6.22057,6.22192,10000000.0
2006-02-07 10:23:00,6.22186,6.22296,6.22072,6.22296,14000000.0
2006-02-07 10:24:00,6.22336,6.22429,6.22286,6.22286,13000000.0
2006-02-07 10:25:00,6.2237,6.2241,6.22275,6.22358,12000000.0
2006-02-07 10:26:00,6.22334,6.22379,6.22278,6.22347,11000000.0
2006-02-07 10:27:00,6.22325,6.22401,6.22182,6.22354,13000000.0
2006-02-07 10:28:00,6.22402,6.22402,6.22246,6.22361,13000000.0
2006-02-07 10:29:00,6.22411,6.22448,6.22255,6.22377,11000000.0
2006-02-07 10:30:00,6.22399,6.22399,6.22308,6.22327,9000000.0
2006-02-07 10:31:00,6.22316,6.22369,6.22205,6.22364,16000000.0
2006-02-07 10:32:00,6.22367,6.22534,6.2235,6.22489,9000000.0
2006-02-07 10:33:00,6.22576,6.22576,6.22452,6.22523,12000000.0
2006-02-07 10:34:00,6.22585,6.22585,6.22497,6.22585,11000000.0
2006-02-07 10:35:00,6.22539,6.22628,6.22436,6.22504,17000000.0
2006-02-07 10:36:00,6.22535,6.22539,6.22462,6.22495,10000000.0
2006-02-07 10:37:00,6.22483,6.22545,6.22414,6.22503,15000000.0
2006-02-07 10:38:00,6.22569,6.22655,6.22539,6.22649,17000000.0
2006-02-07 10:39:00,6.22561,6.22561,6.22376,6.22386,13000000.0
2006-02-07 10:40:00,6.22471,6.22521,6.22424,6.22424,10000000.0
2006-02-07 10:41:00,6.22445,6.22624,6.22441,6.22581,15000000.0
2006-02-07 10:42:00,6.22555,6.2277,6.22555,6.2277,12000000.0
2006-02-07 10:43:00,6.22772,6.22907,6.22734,6.22907,13000000.0
2006-02-07 10:44:00,6.22918,6.22965,6.22714,6.22747,12000000.0
2006-02-07 10:45:00,6.22724,6.22925,6.22724,6.22784,13000000.0
2006-02-07 10:46:00,6.22723,6.2276,6.22635,6.2271,13000000.0
2006-02-07 10:47:00,6.22771,6.22776,6.22574,6.22645,7000000.0
2006-02-07 10:48:00,6.22709,6.22749,6.22531,6.22554,12000000.0
2006-02-07 10:49:00,6.22555,6.22669,6.22448,6.22448,10000000.0
2006-02-07 10:50:00,6.22508,6.22589,6.22475,6.22543,14000000.0
2006-02-07 10:51:00,6.22543,6.22551,6.22422,6.2246,11000000.0
2006-02-07 10:52:00,6.22455,6.22557,6.22393,6.22483,20000000.0
2006-02-07 10:53:00,6.2247,6.22559,6.22441,6.22463,9000000.0
2006-02-07 10:54:00,6.22347,6.22483,6.223,6.22432,18000000.0
2006-02-07 10:55:00,6.22525,6.22548,6.22397,6.22415,10000000.0
2006-02-07 10:56:00,6.22498,6.22506,6.22446,6.22494,11000000.0
2006-02-07 10:57:00,6.22524,6.22541,6.22422,6.22521,8000000.0
2006-02-07 10:58:00,6.225,6.22526,6.2242,6.22514,10000000.0
2006-02-07 10:59:00,6.22332,6.22489,6.22332,6.22439,10000000.0
2006-02-07 11:00:00,6.22469,6.22555,6.22427,6.22555,15000000.0
2006-02-07 11:01:00,6.22493,6.22524,6.22341,6.2241,12000000.0
2006-02-07 11:02:00,6.22349,6.22446,6.22323,6.22423,8000000.0
2006-02-07 11:03:00,6.2232,6.22333,6.22127,6.22127,11000000.0
2006-02-07 11:04:00,6.22154,6.22274,6.22144,6.22189,15000000.0
2006-02-07 11:05:00,6.22094,6.22231,6.22085,6.22131,17000000.0
2006-02-07 11:06:00,6.22056,6.22194,6.22002,6.22187,12000000.0
2006-02-07 11:07:00,6.22192,6.22204,6.22001,6.22001,11000000.0
2006-02-07 11:08:00,6.21982,6.22214,6.21982,6.22147,22000000.0
2006-02-07 11:09:00,6.2216,6.22211,6.2211,6.22157,9000000.0
2006-02-07 11:10:00,6.22128,6.22216,6.22115,6.22147,16000000.0
2006-02-07 11:11:00,6.22028,6.222,6.22028,6.22192,7000000.0
2006-02-07 11:12:00,6.22131,6.22194,6.22005,6.22133,15000000.0
2006-02-07 11:13:00,6.21978,6.22042,6.21951,6.21997,11000000.0
2006-02-07 11:14:00,6.2191,6.21916,6.21744,6.21839,18000000.0
2006-02-07 11:15:00,6.21836,6.21882,6.2176,6.21865,11000000.0
2006-02-07 11:16:00,6.21799,6.22008,6.21799,6.2187,13000000.0
2006-02-07 11:17:00,6.21895,6.21953,6.21863,6.21894,13000000.0
2006-02-07 11:18:00,6.21902,6.21902,6.21808,6.21821,9000000.0
2006-02-07 11:19:00,6.2178,6.21866,6.21763,6.21866,17000000.0
2006-02-07 11:20:00,6.21918,6.21973,6.21862,6.21908,14000000.0
2006-02-07 11:21:00,6.22001,6.22154,6.21974,6.22149,14000000.0
2006-02-07 11:22:00,6.22181,6.22379,6.22174,6.22373,22000000.0
2006-02-07 11:23:00,6.22245,6.22505,6.22245,6.22505,8000000.0
2006-02-07 11:24:00,6.22501,6.22519,6.22438,6.22438,18000000.0
2006-02-07 11:25:00,6.22412,6.22469,6.22393,6.22469,9000000.0
2006-02-07 11:26:00,6.22325,6.22433,6.22325,6.22395,15000000.0
2006-02-07 11:27:00,6.22254,6.22367,6.22219,6.22307,10000000.0
2006-02-07 11:28:00,6.22306,6.22368,6.22216,6.22368,13000000.0
2006-02-07 11:29:00,6.22351,6.22372,6.22111,6.22201,17000000.0
2006-02-07 11:30:00,6.22081,6.22134,6.22023,6.22059,13000000.0
2006-02-07 11:31:00,6.22012,6.22082,6.21903,6.22023,12000000.0
2006-02-07 11:32:00,6.21874,6.21874,6.21445,6.21475,20000000.0
2006-02-07 11:33:00,6.21433,6.21524,6.21362,6.21457,16000000.0
2006-02-07 11:34:00,6.21539,6.2154,6.214,6.214,13000000.0
2006-02-07 11:35:00,6.21436,6.21464,6.21222,6.21277,14000000.0
2006-02-07 11:36:00,6.21127,6.21298,6.21127,6.21282,11000000.0
2006-02-07 11:37:00,6.21358,6.21467,6.21349,6.21349,16000000.0
2006-02-07 11:38:00,6.21287,6.21332,6.21214,6.21237,8000000.0
2006-02-07 11:39:00,6.21077,6.21296,6.21077,6.21243,11000000.0
2006-02-07 11:40:00,6.21217,6.21425,6.21171,6.2121,12000000.0
2006-02-07 11:41:00,6.2117,6.21234,6.20909,6.21234,10000000.0
2006-02-07 11:42:00,6.21203,6.21203,6.21115,6.21135,10000000.0
2006-02-07 11:43:00,6.21175,6.21272,6.21136,6.21201,17000000.0
2006-02-07 11:44:00,6.21192,6.21305,6.2115,6.21274,15000000.0
2006-02-07 11:45:00,6.21285,6.21409,6.2121,6.21409,16000000.0
2006-02-07 11:46:00,6.21365,6.21481,6.21363,6.21431,7000000.0
2006-02-07 11:47:00,6.21451,6.21535,6.21378,6.2147,16000000.0
2006-02-07 11:48:00,6.21441,6.21637,6.21441,6.21582,13000000.0
2006-02-07 11:49:00,6.21532,6.21706,6.21473,6.2166,10000000.0
2006-02-07 11:50:00,6.21649,6.21649,6.21531,6.21607,12000000.0
2006-02-07 11:51:00,6.21556,6.21687,6.21478,6.21618,14000000.0
2006-02-07 11:52:00,6.21546,6.21605,6.21422,6.21439,18000000.0
2006-02-07 11:53:00,6.21475,6.21641,6.21474,6.21606,16000000.0
2006-02-07 11:54:00,6.21453,6.21575,6.21453,6.21571,8000000.0
2006-02-07 11:55:00,6.21581,6.2165,6.21539,6.2165,8000000.0
2006-02-07 11:56:00,6.21533,6.2165,6.21489,6.21584,8000000.0
2006-02-07 11:57:00,6.21522,6.21754,6.21522,6.21754,11000000.0
2006-02-07 11:58:00,6.21824,6.21824,6.21619,6.21779,14000000.0
2006-02-07 11:59:00,6.21736,6.21829,6.2173,6.21776,11000000.0
2006-02-07 12:00:00,6.21764,6.21765,6.21618,6.21688,15000000.0
2006-02-07 12:01:00,6.21698,6.2178,6.21671,6.21671,13000000.0
2006-02-07 12:02:00,6.21707,6.21868,6.21707,6.21789,15000000.0
2006-02-07 12:03:00,6.21737,6.21946,6.21737,6.21838,11000000.0
2006-02-07 12:04:00,6.21882,6.21921,6.21831,6.21886,9000000.0
2006-02-07 12:05:00,6.21759,6.21873,6.21717,6.21873,9000000.0
2006-02-07 12:06:00,6.21819,6.21922,6.217,6.21878,15000000.0
2006-02-07 12:07:00,6.21835,6.21856,6.21767,6.21846,11000000.0
2006-02-07 12:08:00,6.21851,6.21851,6.21737,6.2178,8000000.0
2006-02-07 12:09:00,6.21752,6.21826,6.21712,6.21788,18000000.0
2006-02-07 12:10:00,6.21714,6.21792,6.21668,6.21792,14000000.0
2006-02-07 12:11:00,6.21756,6.21756,6.21599,6.21724,9000000.0
2006-02-07 12:12:00,6.21687,6.21797,6.21639,6.21639,18000000.0
2006-02-07 12:13:00,6.21739,6.21785,6.21582,6.21769,12000000.0
2006-02-07 12:14:00,6.21722,6.21722,6.21618,6.21633,10000000.0
2006-02-07 12:15:00,6.21587,6.21675,6.21571,6.21646,8000000.0
2006-02-07 12:16:00,6.21677,6.21677,6.21583,6.21617,14000000.0
2006-02-07 12:17:00,6.21632,6.21687,6.21616,6.21687,13000000.0
2006-02-07 12:18:00,6.21603,6.21672,6.21558,6.21672,10000000.0
2006-02-07 12:19:00,6.21724,6.21847,6.21669,6.21847,11000000.0
2006-02-07 12:20:00,6.21781,6.21831,6.21735,6.21831,8000000.0
2006-02-07 12:21:00,6.21802,6.21896,6.21776,6.21803,20000000.0
2006-02-07 12:22:00,6.21792,6.21899,6.2179,6.21899,14000000.0
2006-02-07 12:23:00,6.21919,6.21983,6.21893,6.21939,11000000.0
2006-02-07 12:24:00,6.21944,6.22007,6.21928,6.21968,17000000.0
2006-02-07 12:25:00,6.21927,6.21971,6.21864,6.21929,12000000.0
2006-02-07 12:26:00,6.21977,6.21999,6.2176,6.2179,7000000.0
2006-02-07 12:27:00,6.21863,6.21863,6.21726,6.21791,7000000.0
2006-02-07 12:28:00,6.21824,6.21851,6.21652,6.21845,19000000.0
2006-02-07 12:29:00,6.21733,6.21882,6.21682,6.21882,12000000.0
2006-02-07 12:30:00,6.21893,6.21893,6.21671,6.2174,10000000.0
2006-02-07 12:31:00,6.21798,6.21798,6.2164,6.21763,12000000.0
2006-02-07 12:32:00,6.21801,6.21876,6.2176,6.2186,12000000.0
2006-02-07 12:33:00,6.21857,6.21902,6.21757,6.21757,15000000.0
2006-02-07 12:34:00,6.21864,6.21946,6.21812,6.21924,12000000.0
2006-02-07 12:35:00,6.21937,6.22038,6.21872,6.21987,12000000.0
2006-02-07 12:36:00,6.22035,6.22212,6.22034,6.22212,15000000.0
2006-02-07 12:37:00,6.22213,6.22213,6.22159,6.22195,8000000.0
2006-02-07 12:38:00,6.22257,6.22289,6.22129,6.22159,15000000.0
2006-02-07 12:39:00,6.22161,6.22172,6.22025,6.221,14000000.0
2006-02-07 12:40:00,6.22086,6.22153,6.21919,6.22055,18000000.0
2006-02-07 12:41:00,6.22115,6.22179,6.2205,6.22179,11000000.0
2006-02-07 12:42:00,6.22237,6.22237,6.21979,6.21979,17000000.0
2006-02-07 12:43:00,6.21885,6.22017,6.21849,6.21932,11000000.0
2006-02-07 12:44:00,6.21913,6.21934,6.21782,6.21868,13000000.0
2006-02-07 12:45:00,6.21845,6.21913,6.21775,6.21775,10000000.0
2006-02-07 12:46:00,6.21904,6.21921,6.21783,6.21783,20000000.0
2006-02-07 12:47:00,6.21767,6.21915,6.21767,6.21912,10000000.0
2006-02-07 12:48:00,6.21778,6.22001,6.21778,6.21922,10000000.0
2006-02-07 12:49:00,6.21833,6.21977,6.21777,6.21852,15000000.0
2006-02-07 12:50:00,6.2189,6.21971,6.21815,6.2185,14000000.0
2006-02-07 12:51:00,6.21804,6.21913,6.21792,6.21913,14000000.0
2006-02-07 12:52:00,6.21913,6.21961,6.21843,6.21883,9000000.0
2006-02-07 12:53:00,6.21938,6.2208,6.21938,6.2208,9000000.0
2006-02-07 12:54:00,6.22066,6.22082,6.21947,6.22063,20000000.0
2006-02-07 12:55:00,6.22102,6.22169,6.2199,6.22105,12000000.0
2006-02-07 12:56:00,6.21879,6.22098,6.21873,6.22062,7000000.0
2006-02-07 12:57:00,6.21999,6.22012,6.21866,6.21912,13000000.0
2006-02-07 12:58:00,6.21965,6.22044,6.21874,6.21967,16000000.0
2006-02-07 12:59:00,6.21969,6.21979,6.21838,6.21917,14000000.0
2006-02-07 13:00:00,6.21901,6.22035,6.21901,6.22035,12000000.0
2006-02-07 13:01:00,6.22045,6.22061,6.21959,6.21959,17000000.0
2006-02-07 13:02:00,6.22037,6.22125,6.21943,6.22125,10000000.0
2006-02-07 13:03:00,6.22143,6.22155,6.22011,6.22052,22000000.0
2006-02-07 13:04:00,6.22018,6.22118,6.21928,6.21928,20000000.0
2006-02-07 13:05:00,6.22022,6.22122,6.21955,6.22072,14000000.0
2006-02-07 13:06:00,6.21925,6.22173,6.21925,6.22173,17000000.0
2006-02-07 13:07:00,6.22173,6.22173,6.21937,6.22074,22000000.0
2006-02-07 13:08:00,6.22087,6.22204,6.22073,6.22143,12000000.0
2006-02-07 13:09:00,6.22149,6.22149,6.22038,6.22076,12000000.0
2006-02-07 13:10:00,6.22122,6.22128,6.22021,6.22064,20000000.0
2006-02-07 13:11:00,6.22074,6.22162,6.21998,6.22083,12000000.0
2006-02-07 13:12:00,6.22117,6.22188,6.2207,6.22128,16000000.0
2006-02-07 13:13:00,6.22124,6.22152,6.21987,6.22101,14000000.0
2006-02-07 13:14:00,6.22123,6.22214,6.22015,6.22189,17000000.0
2006-02-07 13:15:00,6.22215,6.22248,6.22137,6.22226,7000000.0
2006-02-07 13:16:00,6.2221,6.2221,6.22099,6.22184,9000000.0
2006-02-07 13:17:00,6.22066,6.2219,6.22066,6.22164,15000000.0
2006-02-07 13:18:00,6.22167,6.22233,6.22078,6.22217,17000000.0
2006-02-07 13:19:00,6.22207,6.22228,6.22088,6.22176,15000000.0
2006-02-07 13:20:00,6.22113,6.22236,6.22077,6.22166,12000000.0
2006-02-07 13:21:00,6.22188,6.22266,6.22094,6.22247,24000000.0
2006-02-07 13:22:00,6.22281,6.22324,6.2225,6.22302,12000000.0
2006-02-07 13:23:00,6.2225,6.22343,6.2223,6.22303,12000000.0
2006-02-07 13:24:00,6.22336,6.22351,6.22217,6.22351,18000000.0
2006-02-07 13:25:00,6.22251,6.22393,6.22245,6.22341,12000000.0
2006-02-07 13:26:00,6.22387,6.22388,6.22238,6.22359,12000000.0
2006-02-07 13:27:00,6.22278,6.22509,6.22194,6.22348,9000000.0
2006-02-07 13:28:00,6.2228,6.2228,6.22114,6.22173,15000000.0
2006-02-07 13:29:00,6.2215,6.22249,6.2215,6.22249,14000000.0
2006-02-07 13:30:00,6.22213,6.22219,6.22111,6.22111,11000000.0
2006-02-07 13:31:00,6.22092,6.22237,6.22091,6.22142,11000000.0
2006-02-07 13:32:00,6.22087,6.22117,6.22028,6.22107,8000000.0
2006-02-07 13:33:00,6.2206,6.2215,6.21985,6.2215,14000000.0
2006-02-07 13:34:00,6.22032,6.22112,6.2198,6.2198,11000000.0
2006-02-07 13:35:00,6.21948,6.22091,6.21907,6.22091,16000000.0
2006-02-07 13:36:00,6.22001,6.22127,6.22001,6.22104,8000000.0
2006-02-07 13:37:00,6.22046,6.22104,6.21941,6.22076,17000000.0
2006-02-07 13:38:00,6.22059,6.22128,6.21994,6.22078,14000000.0
2006-02-07 13:39:00,6.22074,6.22074,6.21951,6.22023,10000000.0
2006-02-07 13:40:00,6.21909,6.21921,6.21897,6.21905,8000000.0
2006-02-07 13:41:00,6.22078,6.22132,6.22036,6.22132,11000000.0
2006-02-07 13:42:00,6.22142,6.22196,6.2206,6.22189,14000000.0
2006-02-07 13:43:00,6.22288,6.22378,6.22233,6.22345,11000000.0
2006-02-07 13:44:00,6.22326,6.2235,6.22094,6.22094,11000000.0
2006-02-07 13:45:00,6.22263,6.22299,6.22213,6.22256,14000000.0
2006-02-07 13:46:00,6.22269,6.22303,6.22183,6.22183,11000000.0
2006-02-07 13:47:00,6.2227,6.22314,6.22212,6.22294,13000000.0
2006-02-07 13:48:00,6.22326,6.22326,6.22206,6.22224,14000000.0
2006-02-07 13:49:00,6.2224,6.22302,6.22199,6.22245,12000000.0
2006-02-07 13:50:00,6.2215,6.22355,6.22143,6.22228,16000000.0
2006-02-07 13:51:00,6.22299,6.22335,6.22245,6.22273,14000000.0
2006-02-07 13:52:00,6.22384,6.22436,6.22309,6.22348,10000000.0
2006-02-07 13:53:00,6.22371,6.22399,6.22231,6.22299,10000000.0
2006-02-07 13:54:00,6.22267,6.22327,6.222,6.22289,8000000.0
2006-02-07 13:55:00,6.22308,6.22415,6.22308,6.22415,13000000.0
2006-02-07 13:56:00,6.22491,6.22554,6.22394,6.22477,17000000.0
2006-02-07 13:57:00,6.22525,6.22622,6.2246,6.22611,13000000.0
2006-02-07 13:58:00,6.22576,6.22579,6.22441,6.22513,7000000.0
2006-02-07 13:59:00,6.22572,6.22664,6.22547,6.22613,9000000.0
2006-02-07 14:00:00,6.22659,6.22661,6.22433,6.22535,7000000.0
2006-02-07 14:01:00,6.22618,6.22618,6.22433,6.22441,11000000.0
2006-02-07 14:02:00,6.22518,6.22857,6.22518,6.2271,19000000.0
2006-02-07 14:03:00,6.22918,6.2304,6.22895,6.23013,13000000.0
2006-02-07 14:04:00,6.23098,6.2344,6.23081,6.23159,22000000.0
2006-02-07 14:05:00,6.2315,6.23229,6.22701,6.23098,17000000.0
2006-02-07 14:06:00,6.23149,6.2326,6.23063,6.23063,11000000.0
2006-02-07 14:07:00,6.23128,6.23128,6.22979,6.22979,9000000.0
2006-02-07 14:08:00,6.22979,6.23006,6.22924,6.22978,11000000.0
2006-02-07 14:09:00,6.22978,6.23102,6.22859,6.23041,12000000.0
2006-02-07 14:10:00,6.23029,6.23029,6.2284,6.22944,13000000.0
2006-02-07 14:11:00,6.22942,6.23099,6.22922,6.23053,14000000.0
2006-02-07 14:12:00,6.23087,6.23087,6.22921,6.22972,11000000.0
2006-02-07 14:13:00,6.23005,6.23005,6.22859,6.22859,11000000.0
2006-02-07 14:14:00,6.22999,6.22999,6.22899,6.22973,7000000.0
2006-02-07 14:15:00,6.23023,6.23071,6.22862,6.22862,14000000.0
2006-02-07 14:16:00,6.2288,6.23021,6.22851,6.23013,13000000.0
2006-02-07 14:17:00,6.23075,6.23246,6.22993,6.23246,22000000.0
2006-02-07 14:18:00,6.2317,6.23228,6.23071,6.23076,15000000.0
2006-02-07 14:19:00,6.23036,6.23153,6.23032,6.23143,12000000.0
2006-02-07 14:20:00,6.23184,6.23201,6.23108,6.23201,7000000.0
2006-02-07 14:21:00,6.23202,6.23403,6.23103,6.234,13000000.0
2006-02-07 14:22:00,6.23501,6.23507,6.23357,6.23437,8000000.0
2006-02-07 14:23:00,6.23446,6.23477,6.23382,6.23448,11000000.0
2006-02-07 14:24:00,6.23421,6.23421,6.23232,6.23347,13000000.0
2006-02-07 14:25:00,6.23402,6.23402,6.23231,6.23304,15000000.0
2006-02-07 14:26:00,6.23244,6.23283,6.23149,6.2324,8000000.0
2006-02-07 14:27:00,6.23228,6.23231,6.23028,6.23109,10000000.0
2006-02-07 14:28:00,6.22987,6.23125,6.2298,6.23125,11000000.0
2006-02-07 14:29:00,6.2308,6.23107,6.22984,6.23077,21000000.0
2006-02-07 14:30:00,6.23154,6.23169,6.2299,6.23054,11000000.0
2006-02-07 14:31:00,6.23072,6.23167,6.22923,6.22923,17000000.0
2006-02-07 14:32:00,6.22916,6.23182,6.22916,6.23103,15000000.0
2006-02-07 14:33:00,6.23233,6.23235,6.23111,6.2318,8000000.0
2006-02-07 14:34:00,6.23162,6.23162,6.22979,6.22979,9000000.0
2006-02-07 14:35:00,6.22951,6.23096,6.22951,6.23096,11000000.0
2006-02-07 14:36:00,6.23009,6.23135,6.23009,6.23087,15000000.0
2006-02-07 14:37:00,6.23099,6.23099,6.23,6.23094,8000000.0
2006-02-07 14:38:00,6.23068,6.23098,6.22994,6.23098,10000000.0
2006-02-07 14:39:00,6.23142,6.23151,6.22916,6.22916,19000000.0
2006-02-07 14:40:00,6.22959,6.22977,6.22861,6.22928,15000000.0
2006-02-07 14:41:00,6.22945,6.22946,6.22849,6.22849,15000000.0
2006-02-07 14:42:00,6.22834,6.23131,6.22834,6.23096,17000000.0
2006-02-07 14:43:00,6.23149,6.23308,6.23077,6.23308,15000000.0
2006-02-07 14:44:00,6.23128,6.2327,6.23121,6.23169,15000000.0
2006-02-07 14:45:00,6.23258,6.2332,6.23186,6.2332,9000000.0
2006-02-07 14:46:00,6.2333,6.23351,6.23223,6.23314,11000000.0
2006-02-07 14:47:00,6.23407,6.23443,6.23034,6.23132,12000000.0
2006-02-07 14:48:00,6.23315,6.23359,6.23146,6.23164,12000000.0
2006-02-07 14:49:00,6.23089,6.23312,6.23089,6.23225,12000000.0
2006-02-07 14:50:00,6.23351,6.23371,6.23204,6.23331,15000000.0
2006-02-07 14:51:00,6.23116,6.23213,6.23053,6.23203,10000000.0
2006-02-07 14:52:00,6.233,6.23358,6.23182,6.23209,13000000.0
2006-02-07 14:53:00,6.23119,6.23281,6.23119,6.23249,13000000.0
2006-02-07 14:54:00,6.23196,6.23255,6.23144,6.2322,9000000.0
2006-02-07 14:55:00,6.23181,6.23252,6.23144,6.23229,16000000.0
2006-02-07 14:56:00,6.23266,6.23339,6.23132,6.23132,15000000.0
2006-02-07 14:57:00,6.23137,6.23307,6.23137,6.23179,15000000.0
2006-02-07 14:58:00,6.23196,6.23355,6.23196,6.23345,11000000.0
2006-02-07 14:59:00,6.23363,6.23424,6.23221,6.23247,14000000.0
2006-02-07 15:00:00,6.23282,6.23353,6.23212,6.23244,18000000.0
2006-02-07 15:01:00,6.2325,6.2325,6.23037,6.23037,12000000.0
2006-02-07 15:02:00,6.23074,6.23113,6.23018,6.23073,7000000.0
2006-02-07 15:03:00,6.23039,6.23092,6.22939,6.23052,18000000.0
2006-02-07 15:04:00,6.23069,6.23107,6.23015,6.23107,21000000.0
2006-02-07 15:05:00,6.23026,6.23119,6.22906,6.2299,13000000.0
2006-02-07 15:06:00,6.23007,6.2307,6.22858,6.23063,14000000.0
2006-02-07 15:07:00,6.22938,6.22964,6.22883,6.22964,22000000.0
2006-02-07 15:08:00,6.2304,6.2307,6.22938,6.2294,10000000.0
2006-02-07 15:09:00,6.22972,6.23003,6.22856,6.22873,9000000.0
2006-02-07 15:10:00,6.23006,6.23033,6.22865,6.22996,14000000.0
2006-02-07 15:11:00,6.23011,6.2304,6.22861,6.22985,12000000.0
2006-02-07 15:12:00,6.23014,6.23053,6.22884,6.23053,13000000.0
2006-02-07 15:13:00,6.23073,6.23087,6.22918,6.22918,12000000.0
2006-02-07 15:14:00,6.23086,6.231,6.22934,6.23096,10000000.0
2006-02-07 15:15:00,6.23064,6.23118,6.22936,6.23077,16000000.0
2006-02-07 15:16:00,6.2306,6.23123,6.22971,6.23076,15000000.0
2006-02-07 15:17:00,6.23062,6.23062,6.22914,6.23009,14000000.0
2006-02-07 15:18:00,6.23011,6.23071,6.22888,6.23001,12000000.0
2006-02-07 15:19:00,6.23105,6.23173,6.23025,6.23152,11000000.0
2006-02-07 15:20:00,6.23206,6.23206,6.23055,6.23101,14000000.0
2006-02-07 15:21:00,6.23046,6.2316,6.22913,6.23065,14000000.0
2006-02-07 15:22:00,6.22981,6.23035,6.22873,6.23012,10000000.0
2006-02-07 15:23:00,6.22988,6.23003,6.22857,6.22908,11000000.0
2006-02-07 15:24:00,6.22885,6.22885,6.22702,6.22739,10000000.0
2006-02-07 15:25:00,6.22594,6.22629,6.22451,6.226,16000000.0
2006-02-07 15:26:00,6.2257,6.2257,6.22454,6.22564,15000000.0
2006-02-07 15:27:00,6.22637,6.22651,6.22506,6.22586,10000000.0
2006-02-07 15:28:00,6.22638,6.22669,6.22504,6.22504,11000000.0
2006-02-07 15:29:00,6.22503,6.22643,6.22465,6.2256,19000000.0
2006-02-07 15:30:00,6.22617,6.22629,6.22519,6.22578,10000000.0
2006-02-07 15:31:00,6.22596,6.22653,6.22461,6.22461,14000000.0
2006-02-07 15:32:00,6.22505,6.22514,6.22212,6.22369,12000000.0
2006-02-07 15:33:00,6.22417,6.22555,6.2239,6.22503,20000000.0
2006-02-07 15:34:00,6.22514,6.22564,6.22444,6.22444,12000000.0
2006-02-07 15:35:00,6.22399,6.22521,6.22281,6.2245,12000000.0
2006-02-07 15:36:00,6.22407,6.22434,6.22316,6.22316,10000000.0
2006-02-07 15:37:00,6.22289,6.22422,6.22201,6.22422,10000000.0
2006-02-07 15:38:00,6.22417,6.2242,6.2227,6.22308,13000000.0
2006-02-07 15:39:00,6.22387,6.22416,6.22314,6.22389,7000000.0
2006-02-07 15:40:00,6.22427,6.22441,6.22355,6.22411,10000000.0
2006-02-07 15:41:00,6.22476,6.22506,6.22394,6.22489,9000000.0
2006-02-07 15:42:00,6.22467,6.22557,6.2239,6.22557,13000000.0
2006-02-07 15:43:00,6.22531,6.22631,6.22475,6.2261,16000000.0
2006-02-07 15:44:00,6.22641,6.22809,6.22641,6.22809,14000000.0
2006-02-07 15:45:00,6.22774,6.2279,6.22615,6.22749,15000000.0
2006-02-07 15:46:00,6.22629,6.22685,6.22561,6.22632,13000000.0
2006-02-07 15:47:00,6.22619,6.22639,6.22563,6.22564,9000000.0
2006-02-07 15:48:00,6.22546,6.22665,6.22448,6.22563,21000000.0
2006-02-07 15:49:00,6.22332,6.224,6.22235,6.22331,23000000.0
2006-02-07 15:50:00,6.22338,6.22402,6.22289,6.22402,12000000.0
2006-02-07 15:51:00,6.22394,6.22453,6.22326,6.2238,19000000.0
2006-02-07 15:52:00,6.22399,6.22399,6.22258,6.22258,15000000.0
2006-02-07 15:53:00,6.22293,6.22451,6.22293,6.22364,14000000.0
2006-02-07 15:54:00,6.22392,6.22478,6.22337,6.22387,15000000.0
2006-02-07 15:55:00,6.22341,6.22457,6.22249,6.22313,12000000.0
2006-02-07 15:56:00,6.22327,6.22413,6.22223,6.22346,18000000.0
2006-02-07 15:57:00,6.22279,6.22429,6.22211,6.22391,10000000.0
2006-02-07 15:58:00,6.22374,6.22489,6.22333,6.22461,22000000.0
2006-02-07 15:59:00,6.22459,6.22535,6.22427,6.22535,12000000.0
2006-02-07 16:00:00,6.22501,6.22501,6.22371,6.22461,12000000.0
2006-02-07 16:01:00,6.22443,6.22486,6.22282,6.22467,12000000.0
2006-02-07 16:02:00,6.22547,6.22613,6.22411,6.22508,13000000.0
2006-02-07 16:03:00,6.22492,6.22556,6.22451,6.22556,13000000.0
2006-02-07 16:04:00,6.22582,6.22648,6.22455,6.22648,11000000.0
2006-02-07 16:05:00,6.22611,6.22642,6.22527,6.22565,9000000.0
2006-02-07 16:06:00,6.22489,6.226,6.22456,6.22567,14000000.0
2006-02-07 16:07:00,6.22593,6.22651,6.22506,6.22651,15000000.0
2006-02-07 16:08:00,6.22544,6.22689,6.22481,6.22689,15000000.0
2006-02-07 16:09:00,6.22708,6.22708,6.22541,6.22691,17000000.0
2006-02-07 16:10:00,6.22609,6.22657,6.22535,6.22596,14000000.0
2006-02-07 16:11:00,6.22598,6.22769,6.22598,6.22673,9000000.0
2006-02-07 16:12:00,6.22668,6.22849,6.22668,6.22849,15000000.0
2006-02-07 16:13:00,6.2284,6.22882,6.22743,6.22838,14000000.0
2006-02-07 16:14:00,6.22841,6.22907,6.22785,6.22813,12000000.0
2006-02-07 16:15:00,6.22813,6.22932,6.22813,6.22835,14000000.0
2006-02-07 16:16:00,6.22805,6.22951,6.22748,6.22794,13000000.0
2006-02-07 16:17:00,6.22729,6.22922,6.22726,6.228,18000000.0
2006-02-07 16:18:00,6.22704,6.22842,6.22597,6.22597,13000000.0
2006-02-07 16:19:00,6.22558,6.22628,6.22532,6.22564,8000000.0
2006-02-07 16:20:00,6.22473,6.22598,6.22473,6.22514,13000000.0
2006-02-07 16:21:00,6.22494,6.226,6.22481,6.22556,12000000.0
2006-02-07 16:22:00,6.22569,6.2264,6.22532,6.22539,11000000.0
2006-02-07 16:23:00,6.22516,6.22567,6.22406,6.22511,14000000.0
2006-02-07 16:24:00,6.22469,6.22569,6.22445,6.22569,15000000.0
2006-02-07 16:25:00,6.22528,6.22538,6.22389,6.22412,11000000.0
2006-02-07 16:26:00,6.2244,6.2256,6.2244,6.22513,8000000.0
2006-02-07 16:27:00,6.2257,6.22651,6.22502,6.22651,10000000.0
2006-02-07 16:28:00,6.22586,6.22586,6.22388,6.22458,15000000.0
2006-02-07 16:29:00,6.22559,6.22559,6.22413,6.22452,7000000.0
2006-02-07 16:30:00,6.22495,6.22548,6.22423,6.22531,16000000.0
2006-02-07 16:31:00,6.22481,6.22532,6.22397,6.22468,14000000.0
2006-02-07 16:32:00,6.22489,6.22489,6.22307,6.22307,7000000.0
2006-02-07 16:33:00,6.22506,6.22584,6.22425,6.22573,8000000.0
2006-02-07 16:34:00,6.22603,6.22619,6.22496,6.22556,8000000.0
2006-02-07 16:35:00,6.22587,6.22633,6.22495,6.22576,9000000.0
2006-02-07 16:36:00,6.22628,6.22628,6.2253,6.22622,13000000.0
2006-02-07 16:37:00,6.22606,6.22638,6.22514,6.22585,18000000.0
2006-02-07 16:38:00,6.22541,6.22603,6.22395,6.22571,18000000.0
2006-02-07 16:39:00,6.22576,6.2265,6.22509,6.22595,20000000.0
2006-02-07 16:40:00,6.22588,6.22617,6.2247,6.22617,13000000.0
2006-02-07 16:41:00,6.22578,6.22578,6.22481,6.22567,20000000.0
2006-02-07 16:42:00,6.22546,6.22548,6.22362,6.22506,18000000.0
2006-02-07 16:43:00,6.22613,6.22627,6.22495,6.22627,15000000.0
2006-02-07 16:44:00,6.22672,6.22753,6.22557,6.22699,20000000.0
2006-02-07 16:45:00,6.22619,6.22692,6.2254,6.22643,13000000.0
2006-02-07 16:46:00,6.22746,6.22864,6.22614,6.2279,15000000.0
2006-02-07 16:47:00,6.22906,6.23086,6.22906,6.23057,8000000.0
2006-02-07 16:48:00,6.23043,6.23102,6.22975,6.23055,11000000.0
2006-02-07 16:49:00,6.23041,6.23131,6.22996,6.23113,12000000.0
2006-02-07 16:50:00,6.23067,6.23086,6.2295,6.23079,15000000.0
2006-02-07 16:51:00,6.23095,6.23098,6.22991,6.23025,18000000.0
2006-02-07 16:52:00,6.23017,6.23023,6.22921,6.22969,14000000.0
2006-02-07 16:53:00,6.23062,6.23069,6.22971,6.23069,8000000.0
2006-02-07 16:54:00,6.23157,6.23157,6.22953,6.23001,11000000.0
2006-02-07 16:55:00,6.22938,6.22981,6.22835,6.2291,12000000.0
2006-02-07 16:56:00,6.22907,6.23005,6.22798,6.23005,10000000.0
2006-02-07 16:57:00,6.23027,6.23027,6.22889,6.23024,8000000.0
2006-02-07 16:58:00,6.23016,6.23059,6.22914,6.22996,9000000.0
2006-02-07 16:59:00,6.23023,6.23077,6.22933,6.23061,13000000.0
2006-02-07 17:00:00,6.23093,6.23117,6.23026,6.23038,11000000.0
2006-02-07 17:01:00,6.22983,6.23043,6.22879,6.23,12000000.0
2006-02-07 17:02:00,6.23026,6.23043,6.229,6.22941,10000000.0
2006-02-07 17:03:00,6.22987,6.23141,6.22963,6.23051,16000000.0
2006-02-07 17:04:00,6.23016,6.23185,6.22947,6.23056,13000000.0
2006-02-07 17:05:00,6.2304,6.2305,6.22897,6.22948,16000000.0
2006-02-07 17:06:00,6.23062,6.23138,6.22918,6.23137,12000000.0
2006-02-07 17:07:00,6.23175,6.23221,6.23088,6.23221,8000000.0
2006-02-07 17:08:00,6.23113,6.23201,6.23033,6.23094,21000000.0
2006-02-07 17:09:00,6.23056,6.23179,6.22973,6.23141,16000000.0
2006-02-07 17:10:00,6.23217,6.2335,6.23211,6.23346,11000000.0
2006-02-07 17:11:00,6.23383,6.23454,6.23376,6.23454,11000000.0
2006-02-07 17:12:00,6.23426,6.23463,6.23339,6.23463,9000000.0
2006-02-07 17:13:00,6.23441,6.23482,6.23349,6.23349,9000000.0
2006-02-07 17:14:00,6.23357,6.23583,6.2331,6.23437,17000000.0
2006-02-07 17:15:00,6.23532,6.23751,6.23532,6.23751,11000000.0
2006-02-07 17:16:00,6.23686,6.23753,6.23597,6.23629,15000000.0
2006-02-07 17:17:00,6.23588,6.23618,6.23485,6.23618,13000000.0
2006-02-07 17:18:00,6.23556,6.23571,6.23382,6.23382,15000000.0
2006-02-07 17:19:00,6.23272,6.23445,6.2326,6.23439,17000000.0
2006-02-07 17:20:00,6.23422,6.23503,6.23349,6.2338,12000000.0
2006-02-07 17:21:00,6.23349,6.23548,6.23337,6.23548,7000000.0
2006-02-07 17:22:00,6.23504,6.23599,6.23384,6.23487,14000000.0
2006-02-07 17:23:00,6.23539,6.23583,6.23479,6.23581,13000000.0
2006-02-07 17:24:00,6.23585,6.23605,6.23424,6.23523,9000000.0
2006-02-07 17:25:00,6.23606,6.23608,6.23499,6.23594,11000000.0
2006-02-07 17:26:00,6.23548,6.23678,6.23485,6.23551,16000000.0
2006-02-07 17:27:00,6.23608,6.23692,6.23576,6.23629,9000000.0
2006-02-07 17:28:00,6.23528,6.23598,6.23478,6.23596,15000000.0
2006-02-07 17:29:00,6.23466,6.23627,6.23456,6.23588,11000000.0
2006-02-07 17:30:00,6.23593,6.23695,6.23509,6.23558,19000000.0
2006-02-07 17:31:00,6.23635,6.2368,6.23528,6.23528,11000000.0
2006-02-07 17:32:00,6.23556,6.23576,6.23497,6.23576,9000000.0
2006-02-07 17:33:00,6.23598,6.23598,6.23432,6.23472,10000000.0
2006-02-07 17:34:00,6.23611,6.23723,6.23536,6.23648,14000000.0
2006-02-07 17:35:00,6.2352,6.23714,6.2338,6.23605,13000000.0
2006-02-07 17:36:00,6.23576,6.23576,6.23465,6.23574,11000000.0
2006-02-07 17:37:00,6.23601,6.23736,6.23593,6.23697,15000000.0
2006-02-07 17:38:00,6.23694,6.23951,6.23694,6.23928,17000000.0
2006-02-07 17:39:00,6.24042,6.24042,6.23826,6.23826,8000000.0
2006-02-07 17:40:00,6.24,6.2412,6.2391,6.2412,12000000.0
2006-02-07 17:41:00,6.24118,6.24193,6.24002,6.24078,21000000.0
2006-02-07 17:42:00,6.24102,6.2419,6.23895,6.23895,13000000.0
2006-02-07 17:43:00,6.23997,6.24028,6.23937,6.23992,11000000.0
2006-02-07 17:44:00,6.23995,6.23995,6.23836,6.23887,19000000.0
2006-02-07 17:45:00,6.23965,6.24,6.23891,6.24,10000000.0
2006-02-07 17:46:00,6.23976,6.24089,6.2393,6.24057,13000000.0
2006-02-07 17:47:00,6.24074,6.24105,6.23972,6.24071,9000000.0
2006-02-07 17:48:00,6.24065,6.24065,6.2391,6.24,14000000.0
2006-02-07 17:49:00,6.23931,6.23987,6.23821,6.23971,14000000.0
2006-02-07 17:50:00,6.23905,6.23927,6.23659,6.23675,17000000.0
2006-02-07 17:51:00,6.23731,6.23829,6.23562,6.23564,13000000.0
2006-02-07 17:52:00,6.23693,6.23731,6.2361,6.23639,24000000.0
2006-02-07 17:53:00,6.23582,6.23662,6.23508,6.23541,16000000.0
2006-02-07 17:54:00,6.23662,6.23771,6.23529,6.2375,16000000.0
2006-02-07 17:55:00,6.238,6.23899,6.23745,6.23893,13000000.0
2006-02-07 17:56:00,6.23978,6.24099,6.23914,6.24018,15000000.0
2006-02-07 17:57:00,6.24058,6.24106,6.23997,6.24007,10000000.0
2006-02-07 17:58:00,6.23974,6.24147,6.23894,6.24147,15000000.0
2006-02-07 17:59:00,6.24128,6.24273,6.24119,6.2425,13000000.0
2006-02-07 18:00:00,6.24184,6.24327,6.24184,6.24319,7000000.0
2006-02-07 18:01:00,6.24293,6.24552,6.24223,6.24552,18000000.0
2006-02-07 18:02:00,6.24655,6.24722,6.24515,6.24515,17000000.0
2006-02-07 18:03:00,6.24462,6.24462,6.24125,6.24277,16000000.0
2006-02-07 18:04:00,6.24099,6.2415,6.23997,6.24119,14000000.0
2006-02-07 18:05:00,6.24158,6.2418,6.23958,6.23975,13000000.0
2006-02-07 18:06:00,6.23972,6.24117,6.23899,6.23991,18000000.0
2006-02-07 18:07:00,6.24069,6.24094,6.23883,6.23883,12000000.0
2006-02-07 18:08:00,6.23897,6.23923,6.23792,6.23891,18000000.0
2006-02-07 18:09:00,6.23948,6.24059,6.23837,6.24048,12000000.0
2006-02-07 18:10:00,6.24066,6.24092,6.23921,6.23936,13000000.0
2006-02-07 18:11:00,6.23791,6.23814,6.23591,6.23593,10000000.0
2006-02-07 18:12:00,6.23596,6.23695,6.2356,6.2368,11000000.0
2006-02-07 18:13:00,6.23698,6.2377,6.23622,6.23674,14000000.0
2006-02-07 18:14:00,6.23727,6.23754,6.23607,6.23623,10000000.0
2006-02-07 18:15:00,6.23621,6.23646,6.23519,6.23595,10000000.0
2006-02-07 18:16:00,6.23592,6.23699,6.23592,6.23604,9000000.0
2006-02-07 18:17:00,6.23634,6.23683,6.2351,6.23528,18000000.0
2006-02-07 18:18:00,6.23579,6.23605,6.23427,6.23579,14000000.0
2006-02-07 18:19:00,6.23547,6.23566,6.23414,6.2353,10000000.0
2006-02-07 18:20:00,6.23448,6.23457,6.23298,6.23379,15000000.0
2006-02-07 18:21:00,6.23442,6.23572,6.23369,6.23571,18000000.0
2006-02-07 18:22:00,6.23575,6.23581,6.23369,6.23369,14000000.0
2006-02-07 18:23:00,6.23408,6.23417,6.2326,6.23354,7000000.0
2006-02-07 18:24:00,6.23316,6.2337,6.23222,6.23338,9000000.0
2006-02-07 18:25:00,6.23419,6.23478,6.23325,6.23474,13000000.0
2006-02-07 18:26:00,6.23452,6.23484,6.23347,6.23482,16000000.0
2006-02-07 18:27:00,6.23476,6.23499,6.23388,6.23487,14000000.0
2006-02-07 18:28:00,6.2353,6.23633,6.23467,6.23604,13000000.0
2006-02-07 18:29:00,6.2351,6.23619,6.23489,6.23595,11000000.0
2006-02-07 18:30:00,6.23592,6.23625,6.23503,6.23625,16000000.0
2006-02-07 18:31:00,6.23598,6.23671,6.23461,6.23561,12000000.0
2006-02-07 18:32:00,6.23643,6.23764,6.23599,6.23764,11000000.0
2006-02-07 18:33:00,6.23786,6.23786,6.23666,6.23783,13000000.0
2006-02-07 18:34:00,6.23793,6.23793,6.23669,6.23789,13000000.0
2006-02-07 18:35:00,6.23785,6.23797,6.23668,6.23707,18000000.0
2006-02-07 18:36:00,6.23705,6.23705,6.236,6.23678,18000000.0
2006-02-07 18:37:00,6.23691,6.23801,6.23638,6.23762,18000000.0
2006-02-07 18:38:00,6.23736,6.23736,6.23562,6.23609,11000000.0
2006-02-07 18:39:00,6.2368,6.2368,6.23442,6.23546,11000000.0
2006-02-07 18:40:00,6.23428,6.23595,6.23347,6.2351,14000000.0
2006-02-07 18:41:00,6.23493,6.23574,6.23408,6.23574,16000000.0
2006-02-07 18:42:00,6.23534,6.23752,6.2349,6.23634,14000000.0
2006-02-07 18:43:00,6.23614,6.23629,6.23515,6.23533,10000000.0
2006-02-07 18:44:00,6.23471,6.23558,6.23351,6.23491,13000000.0
2006-02-07 18:45:00,6.23514,6.23543,6.23382,6.23465,13000000.0
2006-02-07 18:46:00,6.23486,6.23563,6.23397,6.23563,12000000.0
2006-02-07 18:47:00,6.23552,6.2357,6.23389,6.23524,14000000.0
2006-02-07 18:48:00,6.23491,6.23491,6.23357,6.23426,15000000.0
2006-02-07 18:49:00,6.23427,6.23465,6.23236,6.2326,12000000.0
2006-02-07 18:50:00,6.23361,6.23361,6.23178,6.23236,9000000.0
2006-02-07 18:51:00,6.23251,6.2337,6.23201,6.23308,17000000.0
2006-02-07 18:52:00,6.23302,6.23351,6.23175,6.23269,9000000.0
2006-02-07 18:53:00,6.23222,6.2333,6.23211,6.2333,14000000.0
2006-02-07 18:54:00,6.23381,6.23536,6.23196,6.23228,14000000.0
2006-02-07 18:55:00,6.23279,6.23361,6.23224,6.23328,10000000.0
2006-02-07 18:56:00,6.23259,6.23259,6.23089,6.23153,16000000.0
2006-02-07 18:57:00,6.23063,6.23064,6.22915,6.23064,17000000.0
2006-02-07 18:58:00,6.2309,6.23249,6.23065,6.23171,14000000.0
2006-02-07 18:59:00,6.23207,6.23207,6.2302,6.23157,14000000.0
2006-02-07 19:00:00,6.23138,6.23296,6.23086,6.23296,15000000.0
2006-02-07 19:01:00,6.23322,6.23397,6.23244,6.23397,15000000.0
2006-02-07 19:02:00,6.23371,6.23371,6.23268,6.23365,14000000.0
2006-02-07 19:03:00,6.2341,6.23432,6.23279,6.23385,14000000.0
2006-02-07 19:04:00,6.23347,6.23497,6.2326,6.23391,12000000.0
2006-02-07 19:05:00,6.23473,6.23545,6.2334,6.23473,15000000.0
2006-02-07 19:06:00,6.2342,6.23505,6.23374,6.23377,16000000.0
2006-02-07 19:07:00,6.2338,6.2339,6.23192,6.23237,20000000.0
2006-02-07 19:08:00,6.23189,6.23218,6.23076,6.23175,8000000.0
2006-02-07 19:09:00,6.23137,6.23155,6.23,6.23129,17000000.0
2006-02-07 19:10:00,6.23144,6.23215,6.23133,6.23211,9000000.0
2006-02-07 19:11:00,6.23227,6.23242,6.23122,6.23128,16000000.0
2006-02-07 19:12:00,6.23195,6.23268,6.23141,6.23268,13000000.0
2006-02-07 19:13:00,6.23232,6.23253,6.23148,6.23185,10000000.0
2006-02-07 19:14:00,6.23138,6.2327,6.23096,6.2323,20000000.0
2006-02-07 19:15:00,6.23164,6.23339,6.23164,6.23333,12000000.0
2006-02-07 19:16:00,6.23292,6.23341,6.23272,6.23284,8000000.0
2006-02-07 19:17:00,6.23313,6.23465,6.23254,6.23436,18000000.0
2006-02-07 19:18:00,6.23452,6.23465,6.23391,6.23465,11000000.0
2006-02-07 19:19:00,6.2331,6.2342,6.23271,6.23282,12000000.0
2006-02-07 19:20:00,6.23314,6.23455,6.23314,6.23406,14000000.0
2006-02-07 19:21:00,6.23459,6.23611,6.23442,6.23487,13000000.0
2006-02-07 19:22:00,6.23419,6.23497,6.23316,6.2338,12000000.0
2006-02-07 19:23:00,6.23369,6.2355,6.23369,6.23548,14000000.0
2006-02-07 19:24:00,6.23435,6.23508,6.23352,6.23456,19000000.0
2006-02-07 19:25:00,6.23445,6.23455,6.23437,6.23451,8000000.0
2006-02-07 19:26:00,6.23387,6.23543,6.23344,6.23543,7000000.0
2006-02-07 19:27:00,6.23426,6.23426,6.23202,6.23264,20000000.0
2006-02-07 19:28:00,6.2325,6.23312,6.23183,6.23254,17000000.0
2006-02-07 19:29:00,6.23267,6.2337,6.23248,6.2337,10000000.0
2006-02-07 19:30:00,6.23302,6.23389,6.23173,6.23261,15000000.0
2006-02-07 19:31:00,6.23139,6.23211,6.2311,6.23141,11000000.0
2006-02-07 19:32:00,6.23218,6.23254,6.23111,6.23202,9000000.0
2006-02-07 19:33:00,6.2316,6.23242,6.2307,6.2314,14000000.0
2006-02-07 19:34:00,6.23181,6.23249,6.23162,6.23201,17000000.0
2006-02-07 19:35:00,6.23173,6.2329,6.23173,6.23213,8000000.0
2006-02-07 19:36:00,6.23105,6.23302,6.23097,6.23213,15000000.0
2006-02-07 19:37:00,6.23267,6.23273,6.23177,6.2321,8000000.0
2006-02-07 19:38:00,6.23347,6.23347,6.23079,6.23092,15000000.0
2006-02-07 19:39:00,6.23214,6.23214,6.23023,6.23121,17000000.0
2006-02-07 19:40:00,6.23093,6.23122,6.2298,6.23019,16000000.0
2006-02-07 19:41:00,6.23047,6.2339,6.2303,6.2316,11000000.0
2006-02-07 19:42:00,6.23072,6.23099,6.22946,6.23099,15000000.0
2006-02-07 19:43:00,6.23068,6.23163,6.23055,6.2314,14000000.0
2006-02-07 19:44:00,6.23152,6.23237,6.23099,6.23191,14000000.0
2006-02-07 19:45:00,6.23204,6.23284,6.23137,6.2321,15000000.0
2006-02-07 19:46:00,6.23155,6.23185,6.23052,6.23114,15000000.0
2006-02-07 19:47:00,6.23162,6.23245,6.23162,6.23237,16000000.0
2006-02-07 19:48:00,6.23184,6.23184,6.2303,6.23078,16000000.0
2006-02-07 19:49:00,6.23008,6.23133,6.22982,6.23133,8000000.0
2006-02-07 19:50:00,6.23065,6.23149,6.23018,6.23018,9000000.0
2006-02-07 19:51:00,6.22974,6.23083,6.2291,6.23083,19000000.0
2006-02-07 19:52:00,6.23039,6.23061,6.22961,6.23008,11000000.0
2006-02-07 19:53:00,6.23032,6.23032,6.22894,6.22991,14000000.0
2006-02-07 19:54:00,6.23105,6.23114,6.22897,6.22999,18000000.0
2006-02-07 19:55:00,6.2286,6.22918,6.22784,6.22869,13000000.0
2006-02-07 19:56:00,6.22815,6.22815,6.22769,6.22795,10000000.0
2006-02-07 19:57:00,6.22867,6.23011,6.22867,6.23011,16000000.0
2006-02-07 19:58:00,6.23049,6.23049,6.22901,6.22986,15000000.0
2006-02-07 19:59:00,6.22972,6.23012,6.22901,6.22988,14000000.0
2006-02-07 20:00:00,6.22993,6.2308,6.22945,6.23039,11000000.0
2006-02-07 20:01:00,6.22991,6.23069,6.22952,6.23051,24000000.0
2006-02-07 20:02:00,6.22967,6.22995,6.22809,6.22809,11000000.0
2006-02-07 20:03:00,6.22817,6.22983,6.22817,6.22925,11000000.0
2006-02-07 20:04:00,6.229,6.22948,6.22869,6.22897,10000000.0
2006-02-07 20:05:00,6.2291,6.23006,6.22793,6.22897,17000000.0
2006-02-07 20:06:00,6.22946,6.22971,6.22768,6.22768,10000000.0
2006-02-07 20:07:00,6.22799,6.22813,6.22661,6.2279,14000000.0
2006-02-07 20:08:00,6.22799,6.229,6.22715,6.22767,13000000.0
2006-02-07 20:09:00,6.22813,6.22901,6.22718,6.22729,11000000.0
2006-02-07 20:10:00,6.22687,6.22687,6.22564,6.22642,11000000.0
2006-02-07 20:11:00,6.22565,6.22628,6.22486,6.22489,9000000.0
2006-02-07 20:12:00,6.22514,6.22606,6.22479,6.22479,16000000.0
2006-02-07 20:13:00,6.22627,6.22654,6.22525,6.22595,11000000.0
2006-02-07 20:14:00,6.22546,6.22664,6.22527,6.22544,19000000.0
2006-02-07 20:15:00,6.22577,6.22669,6.22531,6.22538,13000000.0
2006-02-07 20:16:00,6.22592,6.22693,6.22547,6.22572,15000000.0
2006-02-07 20:17:00,6.22602,6.22923,6.22602,6.22847,8000000.0
2006-02-07 20:18:00,6.22827,6.2298,6.22773,6.2298,14000000.0
2006-02-07 20:19:00,6.22957,6.22973,6.22917,6.22936,14000000.0
2006-02-07 20:20:00,6.22934,6.2301,6.22821,6.22991,12000000.0
2006-02-07 20:21:00,6.22899,6.22936,6.22818,6.22818,9000000.0
2006-02-07 20:22:00,6.22946,6.22985,6.22867,6.22867,17000000.0
2006-02-07 20:23:00,6.22906,6.2299,6.22816,6.22932,11000000.0
2006-02-07 20:24:00,6.22846,6.22972,6.22821,6.22858,16000000.0
2006-02-07 20:25:00,6.22842,6.22881,6.22827,6.22836,11000000.0
2006-02-07 20:26:00,6.22767,6.22844,6.22767,6.22816,8000000.0
2006-02-07 20:27:00,6.22837,6.22909,6.22774,6.22849,13000000.0
2006-02-07 20:28:00,6.22887,6.22986,6.22858,6.22882,15000000.0
2006-02-07 20:29:00,6.22828,6.22952,6.2269,6.22872,16000000.0
2006-02-07 20:30:00,6.2284,6.22893,6.22754,6.2281,8000000.0
2006-02-07 20:31:00,6.22792,6.22858,6.22754,6.22754,18000000.0
2006-02-07 20:32:00,6.22729,6.22841,6.22727,6.22794,7000000.0
2006-02-07 20:33:00,6.22832,6.22946,6.22753,6.22769,13000000.0
2006-02-07 20:34:00,6.22906,6.22947,6.22817,6.22817,13000000.0
2006-02-07 20:35:00,6.22918,6.2299,6.22766,6.22766,9000000.0
2006-02-07 20:36:00,6.22734,6.22796,6.2273,6.22796,17000000.0
2006-02-07 20:37:00,6.22869,6.2306,6.2281,6.2306,14000000.0
2006-02-07 20:38:00,6.2292,6.22946,6.22842,6.22881,16000000.0
2006-02-07 20:39:00,6.22932,6.23009,6.22873,6.22935,14000000.0
2006-02-07 20:40:00,6.22951,6.22985,6.22828,6.22981,17000000.0
2006-02-07 20:41:00,6.22983,6.23035,6.22899,6.22929,16000000.0
2006-02-07 20:42:00,6.22975,6.23031,6.22861,6.22926,22000000.0
2006-02-07 20:43:00,6.22974,6.22974,6.22861,6.22935,18000000.0
2006-02-07 20:44:00,6.22944,6.23108,6.22944,6.23018,16000000.0
2006-02-07 20:45:00,6.23005,6.23173,6.22976,6.23061,8000000.0
2006-02-07 20:46:00,6.23006,6.23064,6.22913,6.23052,19000000.0
2006-02-07 20:47:00,6.23079,6.23166,6.23039,6.23039,12000000.0
2006-02-07 20:48:00,6.23108,6.23205,6.23106,6.23154,9000000.0
2006-02-07 20:49:00,6.2315,6.23258,6.2315,6.23163,19000000.0
2006-02-07 20:50:00,6.23136,6.23226,6.23107,6.23216,15000000.0
2006-02-07 20:51:00,6.23271,6.23308,6.23196,6.23208,9000000.0
2006-02-07 20:52:00,6.23213,6.23224,6.23088,6.23224,11000000.0
2006-02-07 20:53:00,6.23135,6.23276,6.23135,6.23231,15000000.0
2006-02-07 20:54:00,6.23225,6.23347,6.23149,6.23347,12000000.0
2006-02-07 20:55:00,6.23208,6.23339,6.23199,6.23277,18000000.0
2006-02-07 20:56:00,6.23218,6.23418,6.23185,6.2341,12000000.0
2006-02-07 20:57:00,6.23313,6.2338,6.23242,6.2338,13000000.0
2006-02-07 20:58:00,6.23441,6.23441,6.23194,6.2324,11000000.0
2006-02-07 20:59:00,6.23199,6.2326,6.23177,6.23234,11000000.0
2006-02-07 21:00:00,6.23219,6.23298,6.23181,6.23261,17000000.0
2006-02-07 21:01:00,6.23265,6.23295,6.23204,6.23204,10000000.0
2006-02-07 21:02:00,6.2316,6.23272,6.23141,6.23233,8000000.0
2006-02-07 21:03:00,6.23293,6.23293,6.23166,6.23211,19000000.0
2006-02-07 21:04:00,6.23249,6.23264,6.23235,6.23249,18000000.0
2006-02-07 21:05:00,6.23231,6.23342,6.23231,6.23289,14000000.0
2006-02-07 21:06:00,6.23276,6.23297,6.23131,6.23242,12000000.0
2006-02-07 21:07:00,6.23197,6.23256,6.23077,6.23121,10000000.0
2006-02-07 21:08:00,6.23161,6.23234,6.23106,6.23164,14000000.0
2006-02-07 21:09:00,6.23157,6.23163,6.23113,6.23113,16000000.0
2006-02-07 21:10:00,6.23106,6.23277,6.23106,6.23178,15000000.0
2006-02-07 21:11:00,6.23148,6.23194,6.23079,6.23194,13000000.0
2006-02-07 21:12:00,6.23208,6.23208,6.23124,6.23176,10000000.0
2006-02-07 21:13:00,6.2316,6.23218,6.23027,6.23027,14000000.0
2006-02-07 21:14:00,6.23075,6.23134,6.23063,6.23116,10000000.0
2006-02-07 21:15:00,6.23137,6.23159,6.22994,6.22994,15000000.0
2006-02-07 21:16:00,6.23068,6.23068,6.2303,6.23038,11000000.0
2006-02-07 21:17:00,6.2305,6.23063,6.22958,6.23044,13000000.0
2006-02-07 21:18:00,6.23074,6.23103,6.22991,6.23021,17000000.0
2006-02-07 21:19:00,6.23117,6.23174,6.23054,6.23086,12000000.0
2006-02-07 21:20:00,6.23111,6.2325,6.23058,6.23154,14000000.0
2006-02-07 21:21:00,6.233,6.23354,6.23234,6.23303,11000000.0
2006-02-07 21:22:00,6.2323,6.23345,6.2323,6.2331,9000000.0
2006-02-07 21:23:00,6.23228,6.23328,6.23199,6.23266,7000000.0
2006-02-07 21:24:00,6.23166,6.23287,6.23166,6.23235,11000000.0
2006-02-07 21:25:00,6.23225,6.23421,6.23202,6.23368,7000000.0
2006-02-07 21:26:00,6.23291,6.23352,6.23228,6.23284,13000000.0
2006-02-07 21:27:00,6.23307,6.23316,6.23295,6.23316,11000000.0
2006-02-07 21:28:00,6.23363,6.23512,6.23359,6.23395,15000000.0
2006-02-07 21:29:00,6.23508,6.23531,6.23317,6.23399,12000000.0
2006-02-07 21:30:00,6.2341,6.23511,6.2341,6.23418,10000000.0
2006-02-07 21:31:00,6.23386,6.23434,6.2333,6.23337,10000000.0
2006-02-07 21:32:00,6.23428,6.23504,6.23339,6.23409,12000000.0
2006-02-07 21:33:00,6.2342,6.23507,6.23384,6.2347,19000000.0
2006-02-07 21:34:00,6.23491,6.23514,6.23284,6.2329,8000000.0
2006-02-07 21:35:00,6.23287,6.23424,6.23265,6.23374,20000000.0
2006-02-07 21:36:00,6.2332,6.23405,6.23224,6.23283,19000000.0
2006-02-07 21:37:00,6.23361,6.2341,6.23315,6.23404,19000000.0
2006-02-07 21:38:00,6.23369,6.23384,6.23258,6.23324,13000000.0
2006-02-07 21:39:00,6.23314,6.23471,6.23269,6.23447,17000000.0
2006-02-07 21:40:00,6.23361,6.23421,6.23351,6.23366,7000000.0
2006-02-07 21:41:00,6.23357,6.23406,6.23306,6.23348,11000000.0
2006-02-07 21:42:00,6.23336,6.23415,6.23285,6.2337,18000000.0
2006-02-07 21:43:00,6.23354,6.23501,6.23354,6.23393,13000000.0
2006-02-07 21:44:00,6.23393,6.23501,6.23324,6.23395,16000000.0
2006-02-07 21:45:00,6.23402,6.23439,6.233,6.23349,11000000.0
2006-02-07 21:46:00,6.23404,6.23404,6.23172,6.23246,13000000.0
2006-02-07 21:47:00,6.234,6.234,6.23236,6.23384,13000000.0
2006-02-07 21:48:00,6.23331,6.2342,6.23251,6.23372,17000000.0
2006-02-07 21:49:00,6.23346,6.23402,6.23246,6.23246,8000000.0
2006-02-07 21:50:00,6.23277,6.23277,6.23168,6.23258,11000000.0
2006-02-07 21:51:00,6.2328,6.2341,6.23246,6.23293,13000000.0
2006-02-07 21:52:00,6.23352,6.23352,6.23255,6.23292,13000000.0
2006-02-07 21:53:00,6.23319,6.2333,6.23212,6.23299,14000000.0
2006-02-07 21:54:00,6.23283,6.23284,6.23176,6.23275,11000000.0
2006-02-07 21:55:00,6.23275,6.23405,6.23237,6.23317,17000000.0
2006-02-07 21:56:00,6.23325,6.23397,6.23319,6.23319,12000000.0
2006-02-07 21:57:00,6.23296,6.23462,6.23281,6.23281,16000000.0
2006-02-07 21:58:00,6.23246,6.23256,6.23191,6.23193,9000000.0
2006-02-07 21:59:00,6.2323,6.23245,6.23136,6.23206,18000000.0
2006-02-07 22:00:00,6.23185,6.23307,6.23185,6.23217,13000000.0
2006-02-07 22:01:00,6.23281,6.23356,6.232,6.23222,11000000.0
2006-02-07 22:02:00,6.23269,6.23344,6.23157,6.23157,17000000.0
2006-02-07 22:03:00,6.23168,6.23348,6.23168,6.23348,23000000.0
2006-02-07 22:04:00,6.23369,6.23369,6.23246,6.23246,15000000.0
2006-02-07 22:05:00,6.23285,6.23385,6.23228,6.23335,14000000.0
2006-02-07 22:06:00,6.23306,6.23309,6.23213,6.2326,15000000.0
2006-02-07 22:07:00,6.23279,6.23335,6.23208,6.23211,9000000.0
2006-02-07 22:08:00,6.23237,6.2329,6.23127,6.23269,18000000.0
2006-02-07 22:09:00,6.23253,6.23378,6.23242,6.23325,11000000.0
2006-02-07 22:10:00,6.23281,6.23334,6.23241,6.23276,7000000.0
2006-02-07 22:11:00,6.23277,6.2335,6.23243,6.2335,8000000.0
2006-02-07 22:12:00,6.23187,6.23251,6.23157,6.2323,16000000.0
2006-02-07 22:13:00,6.23249,6.23363,6.23219,6.23238,24000000.0
2006-02-07 22:14:00,6.23218,6.23302,6.23164,6.23265,9000000.0
2006-02-07 22:15:00,6.23256,6.23326,6.23223,6.23249,10000000.0
2006-02-07 22:16:00,6.23275,6.23294,6.23178,6.23178,13000000.0
2006-02-07 22:17:00,6.23175,6.23269,6.23175,6.23266,20000000.0
2006-02-07 22:18:00,6.23279,6.23347,6.23239,6.23257,11000000.0
2006-02-07 22:19:00,6.23239,6.23253,6.2323,6.23234,15000000.0
2006-02-07 22:20:00,6.23268,6.23268,6.23187,6.23187,16000000.0
2006-02-07 22:21:00,6.23239,6.23296,6.23186,6.23274,12000000.0
2006-02-07 22:22:00,6.23236,6.23344,6.23225,6.23338,14000000.0
2006-02-07 22:23:00,6.23281,6.23335,6.23214,6.23246,11000000.0
2006-02-07 22:24:00,6.2329,6.23332,6.23236,6.23252,16000000.0
2006-02-07 22:25:00,6.23209,6.23223,6.23159,6.23216,14000000.0
2006-02-07 22:26:00,6.23201,6.23291,6.23166,6.23291,10000000.0
2006-02-07 22:27:00,6.23308,6.23383,6.23308,6.23379,14000000.0
2006-02-07 22:28:00,6.23354,6.23362,6.23148,6.23192,12000000.0
2006-02-07 22:29:00,6.23248,6.23348,6.23201,6.23311,13000000.0
2006-02-07 22:30:00,6.23356,6.23402,6.23278,6.23278,8000000.0
2006-02-07 22:31:00,6.23239,6.23245,6.23199,6.23225,11000000.0
2006-02-07 22:32:00,6.23228,6.23239,6.23214,6.23227,20000000.0
2006-02-07 22:33:00,6.23237,6.23254,6.23168,6.23254,11000000.0
2006-02-07 22:34:00,6.23241,6.233,6.2321,6.23238,10000000.0
2006-02-07 22:35:00,6.23222,6.23365,6.23189,6.23197,13000000.0
2006-02-07 22:36:00,6.23189,6.23193,6.23175,6.23183,9000000.0
2006-02-07 22:37:00,6.23198,6.23364,6.23198,6.23347,13000000.0
2006-02-07 22:38:00,6.23314,6.23314,6.23162,6.23162,9000000.0
2006-02-07 22:39:00,6.23123,6.23137,6.23116,6.23116,12000000.0
2006-02-07 22:40:00,6.23121,6.23218,6.23121,6.23198,9000000.0
2006-02-07 22:41:00,6.23199,6.23315,6.23199,6.2321,14000000.0
2006-02-07 22:42:00,6.23173,6.23205,6.23111,6.23185,13000000.0
2006-02-07 22:43:00,6.23142,6.23192,6.23094,6.23176,12000000.0
2006-02-07 22:44:00,6.2318,6.23246,6.23115,6.23141,15000000.0
2006-02-07 22:45:00,6.23172,6.23182,6.23022,6.23182,13000000.0
2006-02-07 22:46:00,6.23221,6.2328,6.23123,6.23123,14000000.0
2006-02-07 22:47:00,6.23257,6.23329,6.23178,6.23178,15000000.0
2006-02-07 22:48:00,6.2325,6.23398,6.23234,6.23361,13000000.0
2006-02-07 22:49:00,6.23377,6.23377,6.23212,6.23241,13000000.0
2006-02-07 22:50:00,6.23165,6.23305,6.23117,6.23305,15000000.0
2006-02-07 22:51:00,6.2336,6.2336,6.23201,6.23201,14000000.0
2006-02-07 22:52:00,6.23245,6.2329,6.23218,6.23224,9000000.0
2006-02-07 22:53:00,6.23251,6.23345,6.23189,6.23198,15000000.0
2006-02-07 22:54:00,6.23221,6.23445,6.23212,6.23281,17000000.0
2006-02-07 22:55:00,6.2331,6.23336,6.23273,6.23307,16000000.0
2006-02-07 22:56:00,6.23342,6.23433,6.23298,6.23318,13000000.0
2006-02-07 22:57:00,6.23341,6.23401,6.23339,6.23339,8000000.0
2006-02-07 22:58:00,6.23339,6.23442,6.23318,6.23318,8000000.0
2006-02-07 22:59:00,6.23317,6.23477,6.23292,6.2335,19000000.0
2006-02-07 23:00:00,6.23326,6.23342,6.23262,6.23301,10000000.0
2006-02-07 23:01:00,6.23283,6.23292,6.23274,6.23292,7000000.0
2006-02-07 23:02:00,6.2328,6.23315,6.23196,6.23221,15000000.0
2006-02-07 23:03:00,6.23202,6.23311,6.23182,6.2329,17000000.0
2006-02-07 23:04:00,6.23306,6.23306,6.23031,6.23089,19000000.0
2006-02-07 23:05:00,6.23072,6.23176,6.23043,6.23176,9000000.0
2006-02-07 23:06:00,6.2324,6.2324,6.23049,6.23094,12000000.0
2006-02-07 23:07:00,6.23072,6.23173,6.22979,6.23087,14000000.0
2006-02-07 23:08:00,6.23165,6.23191,6.22996,6.22996,16000000.0
2006-02-07 23:09:00,6.22966,6.22972,6.22863,6.22863,9000000.0
2006-02-07 23:10:00,6.22895,6.23013,6.22838,6.23013,12000000.0
2006-02-07 23:11:00,6.22871,6.22964,6.2283,6.22907,14000000.0
2006-02-07 23:12:00,6.22853,6.22982,6.2282,6.22973,7000000.0
2006-02-07 23:13:00,6.22902,6.22954,6.2283,6.22908,14000000.0
2006-02-07 23:14:00,6.22935,6.22942,6.22801,6.22882,19000000.0
2006-02-07 23:15:00,6.22925,6.22961,6.22827,6.2291,13000000.0
2006-02-07 23:16:00,6.2292,6.23031,6.22893,6.22947,15000000.0
2006-02-07 23:17:00,6.22933,6.2302,6.22849,6.22849,11000000.0
2006-02-07 23:18:00,6.22883,6.23069,6.22856,6.23069,12000000.0
2006-02-07 23:19:00,6.23072,6.23072,6.22877,6.22978,14000000.0
2006-02-07 23:20:00,6.23012,6.23012,6.22819,6.22876,19000000.0
2006-02-07 23:21:00,6.22807,6.22991,6.22807,6.22991,7000000.0
2006-02-07 23:22:00,6.23008,6.23024,6.22924,6.22924,15000000.0
2006-02-07 23:23:00,6.22883,6.22919,6.22856,6.22856,11000000.0
2006-02-07 23:24:00,6.2281,6.22912,6.2281,6.22912,14000000.0
2006-02-07 23:25:00,6.22927,6.22927,6.22824,6.22829,11000000.0
2006-02-07 23:26:00,6.22842,6.22982,6.22744,6.22744,14000000.0
2006-02-07 23:27:00,6.22813,6.22842,6.22776,6.22842,11000000.0
2006-02-07 23:28:00,6.22837,6.22837,6.22714,6.22751,12000000.0
2006-02-07 23:29:00,6.22784,6.22831,6.22684,6.22684,16000000.0
2006-02-07 23:30:00,6.22656,6.22793,6.22634,6.22634,20000000.0
2006-02-07 23:31:00,6.22784,6.22792,6.22673,6.22705,11000000.0
2006-02-07 23:32:00,6.22716,6.22716,6.2261,6.22706,16000000.0
2006-02-07 23:33:00,6.2266,6.22738,6.22629,6.22715,12000000.0
2006-02-07 23:34:00,6.22729,6.22799,6.2263,6.22676,13000000.0
2006-02-07 23:35:00,6.22622,6.22744,6.22532,6.22532,9000000.0
2006-02-07 23:36:00,6.22547,6.22611,6.22547,6.22595,9000000.0
2006-02-07 23:37:00,6.22551,6.22583,6.22462,6.22524,14000000.0
2006-02-07 23:38:00,6.22623,6.22623,6.22482,6.22536,13000000.0
2006-02-07 23:39:00,6.22478,6.22626,6.22465,6.22618,17000000.0
2006-02-07 23:40:00,6.22583,6.227,6.22548,6.22597,12000000.0
2006-02-07 23:41:00,6.22583,6.22774,6.22554,6.22734,17000000.0
2006-02-07 23:42:00,6.22662,6.22757,6.22589,6.22633,22000000.0
2006-02-07 23:43:00,6.22663,6.22783,6.22621,6.2275,15000000.0
2006-02-07 23:44:00,6.22602,6.22648,6.22542,6.22588,14000000.0
2006-02-07 23:45:00,6.22611,6.22811,6.22584,6.22584,20000000.0
2006-02-07 23:46:00,6.22621,6.22768,6.22621,6.22727,14000000.0
2006-02-07 23:47:00,6.2269,6.22722,6.22592,6.22592,10000000.0
2006-02-07 23:48:00,6.22566,6.22682,6.22558,6.22559,18000000.0
2006-02-07 23:49:00,6.22591,6.22769,6.22591,6.22715,14000000.0
2006-02-07 23:50:00,6.22746,6.22961,6.22746,6.22848,13000000.0
2006-02-07 23:51:00,6.22767,6.22865,6.22748,6.22748,8000000.0
2006-02-07 23:52:00,6.22694,6.22838,6.22694,6.22739,16000000.0
2006-02-07 23:53:00,6.22767,6.22864,6.22737,6.22786,18000000.0
2006-02-07 23:54:00,6.22817,6.22884,6.22769,6.22776,12000000.0
2006-02-07 23:55:00,6.22736,6.22782,6.227,6.22761,19000000.0
2006-02-07 23:56:00,6.22793,6.22793,6.22697,6.2275,14000000.0
2006-02-07 23:57:00,6.22722,6.22811,6.22692,6.22783,16000000.0
2006-02-07 23:58:00,6.22813,6.22813,6.22663,6.2269,13000000.0
2006-02-07 23:59:00,6.22684,6.22779,6.22597,6.22745,14000000.0
2006-02-08 00:00:00,6.22878,6.22878,6.22728,6.22746,17000000.0
2006-02-08 00:01:00,6.22717,6.22809,6.22663,6.22733,12000000.0
2006-02-08 00:02:00,6.22716,6.22808,6.227,6.22804,15000000.0
2006-02-08 00:03:00,6.22806,6.22834,6.22608,6.22608,14000000.0
2006-02-08 00:04:00,6.22571,6.22688,6.22535,6.22556,12000000.0
2006-02-08 00:05:00,6.2253,6.22606,6.22408,6.2245,12000000.0
2006-02-08 00:06:00,6.2237,6.22436,6.22233,6.22338,12000000.0
2006-02-08 00:07:00,6.22417,6.22676,6.22417,6.22584,11000000.0
2006-02-08 00:08:00,6.2257,6.22674,6.22546,6.22611,15000000.0
2006-02-08 00:09:00,6.22548,6.22632,6.22479,6.22499,12000000.0
2006-02-08 00:10:00,6.22476,6.22632,6.22476,6.22519,19000000.0
2006-02-08 00:11:00,6.22508,6.22543,6.22447,6.22473,8000000.0
2006-02-08 00:12:00,6.22492,6.2253,6.22392,6.22392,9000000.0
2006-02-08 00:13:00,6.2245,6.22512,6.22339,6.22339,13000000.0
2006-02-08 00:14:00,6.22314,6.22447,6.22314,6.22344,14000000.0
2006-02-08 00:15:00,6.22329,6.22397,6.22243,6.22282,12000000.0
2006-02-08 00:16:00,6.22213,6.22298,6.22076,6.22078,12000000.0
2006-02-08 00:17:00,6.22164,6.22234,6.22138,6.22232,10000000.0
2006-02-08 00:18:00,6.22231,6.22275,6.22192,6.22251,19000000.0
2006-02-08 00:19:00,6.22295,6.22419,6.2228,6.22301,12000000.0
2006-02-08 00:20:00,6.22278,6.22281,6.22231,6.2226,11000000.0
2006-02-08 00:21:00,6.22313,6.22351,6.22208,6.22214,14000000.0
2006-02-08 00:22:00,6.22176,6.22242,6.22055,6.22143,13000000.0
2006-02-08 00:23:00,6.22106,6.2222,6.22088,6.22088,13000000.0
2006-02-08 00:24:00,6.222,6.222,6.22088,6.22109,9000000.0
2006-02-08 00:25:00,6.22096,6.22214,6.22096,6.22171,13000000.0
2006-02-08 00:26:00,6.22144,6.22147,6.22047,6.22147,14000000.0
2006-02-08 00:27:00,6.22174,6.22178,6.22055,6.22157,15000000.0
2006-02-08 00:28:00,6.22197,6.22197,6.221,6.22179,7000000.0
2006-02-08 00:29:00,6.22233,6.22233,6.22101,6.2223,17000000.0
2006-02-08 00:30:00,6.223,6.223,6.22178,6.22245,9000000.0
2006-02-08 00:31:00,6.22343,6.22476,6.22317,6.2238,13000000.0
2006-02-08 00:32:00,6.22346,6.22382,6.22294,6.22357,8000000.0
2006-02-08 00:33:00,6.2237,6.22391,6.22245,6.22245,19000000.0
2006-02-08 00:34:00,6.22201,6.22365,6.22201,6.22349,15000000.0
2006-02-08 00:35:00,6.22342,6.22419,6.22231,6.22333,12000000.0
2006-02-08 00:36:00,6.22322,6.22416,6.22275,6.22338,15000000.0
2006-02-08 00:37:00,6.22274,6.22314,6.22207,6.22273,15000000.0
2006-02-08 00:38:00,6.22249,6.22372,6.22218,6.22372,18000000.0
2006-02-08 00:39:00,6.22356,6.22462,6.22281,6.22432,20000000.0
2006-02-08 00:40:00,6.22491,6.22491,6.22444,6.22477,10000000.0
2006-02-08 00:41:00,6.22432,6.22481,6.22336,6.22336,9000000.0
2006-02-08 00:42:00,6.22307,6.22476,6.22307,6.22476,16000000.0
2006-02-08 00:43:00,6.22468,6.2253,6.22315,6.2236,16000000.0
2006-02-08 00:44:00,6.22362,6.22468,6.22332,6.224,10000000.0
2006-02-08 00:45:00,6.22378,6.2241,6.22352,6.22397,16000000.0
2006-02-08 00:46:00,6.22377,6.22419,6.22302,6.22302,12000000.0
2006-02-08 00:47:00,6.22327,6.22403,6.22314,6.22403,8000000.0
2006-02-08 00:48:00,6.2243,6.2244,6.22414,6.22435,16000000.0
2006-02-08 00:49:00,6.22406,6.22406,6.22272,6.22315,11000000.0
2006-02-08 00:50:00,6.22297,6.22371,6.22272,6.22337,9000000.0
2006-02-08 00:51:00,6.22409,6.22425,6.22313,6.22324,9000000.0
2006-02-08 00:52:00,6.22303,6.22303,6.22217,6.22282,18000000.0
2006-02-08 00:53:00,6.22296,6.22328,6.22217,6.22277,12000000.0
2006-02-08 00:54:00,6.22272,6.2235,6.22183,6.223,12000000.0
2006-02-08 00:55:00,6.22332,6.22433,6.22282,6.22328,11000000.0
2006-02-08 00:56:00,6.22388,6.22458,6.22307,6.22436,14000000.0
2006-02-08 00:57:00,6.22422,6.22537,6.22383,6.22447,15000000.0
2006-02-08 00:58:00,6.22526,6.22526,6.22417,6.2246,9000000.0
2006-02-08 00:59:00,6.22507,6.22514,6.22486,6.2249,17000000.0
2006-02-08 01:00:00,6.22494,6.22556,6.22423,6.22469,12000000.0
2006-02-08 01:01:00,6.22425,6.22474,6.22335,6.22432,15000000.0
2006-02-08 01:02:00,6.22519,6.22519,6.22369,6.22474,10000000.0
2006-02-08 01:03:00,6.22428,6.22428,6.22349,6.22373,13000000.0
2006-02-08 01:04:00,6.22372,6.22506,6.22349,6.22453,13000000.0
2006-02-08 01:05:00,6.22552,6.22552,6.22386,6.22392,13000000.0
2006-02-08 01:06:00,6.2239,6.22497,6.22367,6.2239,12000000.0
2006-02-08 01:07:00,6.22423,6.22472,6.22355,6.22441,13000000.0
2006-02-08 01:08:00,6.22416,6.22433,6.22343,6.22343,15000000.0
2006-02-08 01:09:00,6.2236,6.22463,6.2236,6.2242,17000000.0
2006-02-08 01:10:00,6.22416,6.22453,6.22371,6.22378,10000000.0
2006-02-08 01:11:00,6.22366,6.22463,6.22325,6.22402,11000000.0
2006-02-08 01:12:00,6.2237,6.22423,6.22345,6.22392,10000000.0
2006-02-08 01:13:00,6.22373,6.22424,6.22324,6.22326,11000000.0
2006-02-08 01:14:00,6.22286,6.22475,6.22286,6.22405,13000000.0
2006-02-08 01:15:00,6.22459,6.2247,6.22296,6.22326,9000000.0
2006-02-08 01:16:00,6.2232,6.22421,6.22252,6.22252,12000000.0
2006-02-08 01:17:00,6.22266,6.22404,6.22198,6.22198,11000000.0
2006-02-08 01:18:00,6.22271,6.22339,6.22185,6.22264,12000000.0
2006-02-08 01:19:00,6.223,6.22441,6.22265,6.22301,19000000.0
2006-02-08 01:20:00,6.22265,6.22292,6.22264,6.22273,11000000.0
2006-02-08 01:21:00,6.22293,6.22377,6.22257,6.22377,12000000.0
2006-02-08 01:22:00,6.22315,6.22324,6.22194,6.22286,9000000.0
2006-02-08 01:23:00,6.22276,6.2238,6.2227,6.22352,13000000.0
2006-02-08 01:24:00,6.22318,6.22414,6.22281,6.22302,14000000.0
2006-02-08 01:25:00,6.22218,6.22331,6.22204,6.22254,11000000.0
2006-02-08 01:26:00,6.22251,6.22261,6.22175,6.22226,10000000.0
2006-02-08 01:27:00,6.22325,6.22363,6.22189,6.2225,17000000.0
2006-02-08 01:28:00,6.2223,6.22275,6.22115,6.22115,13000000.0
2006-02-08 01:29:00,6.22087,6.22242,6.22087,6.22161,19000000.0
2006-02-08 01:30:00,6.22075,6.22178,6.21972,6.221,15000000.0
2006-02-08 01:31:00,6.22175,6.22182,6.22014,6.22014,15000000.0
2006-02-08 01:32:00,6.21985,6.2216,6.21985,6.22077,12000000.0
2006-02-08 01:33:00,6.22095,6.22149,6.22016,6.22049,8000000.0
2006-02-08 01:34:00,6.22167,6.222,6.21994,6.22146,18000000.0
2006-02-08 01:35:00,6.22142,6.22148,6.22055,6.22055,12000000.0
2006-02-08 01:36:00,6.22002,6.22144,6.21971,6.21971,16000000.0
2006-02-08 01:37:00,6.21933,6.22148,6.21933,6.22013,15000000.0
2006-02-08 01:38:00,6.21985,6.22238,6.21985,6.22238,18000000.0
2006-02-08 01:39:00,6.22129,6.22173,6.22033,6.22146,10000000.0
2006-02-08 01:40:00,6.22223,6.22223,6.22091,6.22142,11000000.0
2006-02-08 01:41:00,6.22102,6.2218,6.21993,6.22113,16000000.0
2006-02-08 01:42:00,6.22117,6.22158,6.22025,6.22135,14000000.0
2006-02-08 01:43:00,6.22106,6.22196,6.2204,6.22112,16000000.0
2006-02-08 01:44:00,6.22036,6.22141,6.21981,6.22141,15000000.0
2006-02-08 01:45:00,6.22152,6.22166,6.22026,6.22166,16000000.0
2006-02-08 01:46:00,6.22137,6.22151,6.22,6.22,9000000.0
2006-02-08 01:47:00,6.22149,6.22221,6.21978,6.22143,17000000.0
2006-02-08 01:48:00,6.22161,6.22161,6.21968,6.21968,16000000.0
2006-02-08 01:49:00,6.21986,6.22122,6.21986,6.2204,10000000.0
2006-02-08 01:50:00,6.22185,6.22208,6.22033,6.22033,11000000.0
2006-02-08 01:51:00,6.22007,6.22009,6.21989,6.21993,12000000.0
2006-02-08 01:52:00,6.21998,6.22009,6.21982,6.21992,12000000.0
2006-02-08 01:53:00,6.22047,6.22206,6.22047,6.22146,18000000.0
2006-02-08 01:54:00,6.22103,6.22238,6.2206,6.22238,14000000.0
2006-02-08 01:55:00,6.22192,6.22209,6.22114,6.2213,18000000.0
2006-02-08 01:56:00,6.22084,6.22138,6.22052,6.22138,8000000.0
2006-02-08 01:57:00,6.22122,6.22144,6.22009,6.22128,13000000.0
2006-02-08 01:58:00,6.22195,6.22258,6.22089,6.22258,11000000.0
2006-02-08 01:59:00,6.22167,6.22308,6.2213,6.22308,11000000.0
2006-02-08 02:00:00,6.22295,6.22295,6.22145,6.22244,16000000.0
2006-02-08 02:01:00,6.22157,6.22287,6.22157,6.22246,21000000.0
2006-02-08 02:02:00,6.22253,6.22261,6.2215,6.2219,10000000.0
2006-02-08 02:03:00,6.221,6.22167,6.22071,6.22098,8000000.0
2006-02-08 02:04:00,6.22083,6.22159,6.22016,6.22159,14000000.0
2006-02-08 02:05:00,6.22163,6.22323,6.22143,6.22323,14000000.0
2006-02-08 02:06:00,6.22381,6.22407,6.22341,6.22365,15000000.0
2006-02-08 02:07:00,6.22286,6.22373,6.22225,6.22311,10000000.0
2006-02-08 02:08:00,6.22382,6.22382,6.2215,6.2215,16000000.0
2006-02-08 02:09:00,6.22151,6.22229,6.2208,6.2208,18000000.0
2006-02-08 02:10:00,6.22049,6.22148,6.22019,6.22094,16000000.0
2006-02-08 02:11:00,6.22069,6.2227,6.22069,6.22163,14000000.0
2006-02-08 02:12:00,6.22146,6.22172,6.221,6.22172,10000000.0
2006-02-08 02:13:00,6.22218,6.22308,6.22117,6.22117,15000000.0
2006-02-08 02:14:00,6.22123,6.22225,6.22123,6.22219,19000000.0
2006-02-08 02:15:00,6.2224,6.22302,6.22167,6.22167,12000000.0
2006-02-08 02:16:00,6.22148,6.22241,6.22148,6.22241,18000000.0
2006-02-08 02:17:00,6.22278,6.22334,6.22229,6.22275,14000000.0
2006-02-08 02:18:00,6.22267,6.2236,6.22267,6.22338,12000000.0
2006-02-08 02:19:00,6.22353,6.22397,6.22289,6.22289,14000000.0
2006-02-08 02:20:00,6.22294,6.22367,6.2226,6.22315,13000000.0
2006-02-08 02:21:00,6.22383,6.22598,6.22383,6.22505,15000000.0
2006-02-08 02:22:00,6.22506,6.2256,6.22366,6.22366,13000000.0
2006-02-08 02:23:00,6.22351,6.22364,6.22341,6.22345,16000000.0
2006-02-08 02:24:00,6.22343,6.22359,6.22329,6.22329,17000000.0
2006-02-08 02:25:00,6.22379,6.22609,6.22379,6.22609,10000000.0
2006-02-08 02:26:00,6.22656,6.22718,6.22563,6.22648,13000000.0
2006-02-08 02:27:00,6.22726,6.2277,6.22641,6.22664,7000000.0
2006-02-08 02:28:00,6.22655,6.22665,6.22635,6.22635,9000000.0
2006-02-08 02:29:00,6.22692,6.2281,6.22675,6.22707,20000000.0
2006-02-08 02:30:00,6.2252,6.22671,6.22493,6.22582,11000000.0
2006-02-08 02:31:00,6.22524,6.22652,6.22524,6.22592,9000000.0
2006-02-08 02:32:00,6.22721,6.22818,6.22672,6.22672,13000000.0
2006-02-08 02:33:00,6.22649,6.22768,6.22625,6.22625,14000000.0
2006-02-08 02:34:00,6.22684,6.22833,6.2268,6.22707,17000000.0
2006-02-08 02:35:00,6.22694,6.22858,6.22694,6.22837,15000000.0
2006-02-08 02:36:00,6.22682,6.22731,6.22633,6.22633,14000000.0
2006-02-08 02:37:00,6.22652,6.22877,6.22652,6.22797,13000000.0
2006-02-08 02:38:00,6.22898,6.22961,6.22776,6.22961,14000000.0
2006-02-08 02:39:00,6.22952,6.22952,6.22836,6.22869,15000000.0
2006-02-08 02:40:00,6.22793,6.22903,6.22793,6.22902,12000000.0
2006-02-08 02:41:00,6.22871,6.22943,6.22769,6.22807,13000000.0
2006-02-08 02:42:00,6.22871,6.22942,6.22757,6.229,16000000.0
2006-02-08 02:43:00,6.22778,6.2292,6.22743,6.2276,18000000.0
2006-02-08 02:44:00,6.22794,6.23017,6.22794,6.22884,10000000.0
2006-02-08 02:45:00,6.22886,6.22886,6.22859,6.22884,14000000.0
2006-02-08 02:46:00,6.22876,6.22896,6.22868,6.22868,18000000.0
2006-02-08 02:47:00,6.22885,6.23054,6.22873,6.22918,17000000.0
2006-02-08 02:48:00,6.22925,6.23006,6.22877,6.22929,7000000.0
2006-02-08 02:49:00,6.2295,6.23025,6.22855,6.22877,13000000.0
2006-02-08 02:50:00,6.22912,6.22963,6.22854,6.22941,14000000.0
2006-02-08 02:51:00,6.22891,6.23001,6.22814,6.22887,15000000.0
2006-02-08 02:52:00,6.22897,6.23037,6.22875,6.22926,15000000.0
2006-02-08 02:53:00,6.22912,6.22989,6.22839,6.22924,9000000.0
2006-02-08 02:54:00,6.22916,6.23005,6.22883,6.22935,13000000.0
2006-02-08 02:55:00,6.22913,6.22952,6.22799,6.22952,11000000.0
2006-02-08 02:56:00,6.22923,6.23007,6.2283,6.22877,18000000.0
2006-02-08 02:57:00,6.22971,6.23063,6.22939,6.22945,13000000.0
2006-02-08 02:58:00,6.22984,6.23105,6.22928,6.23051,9000000.0
2006-02-08 02:59:00,6.2323,6.2323,6.23019,6.23137,14000000.0
2006-02-08 03:00:00,6.23149,6.23245,6.23102,6.23245,11000000.0
2006-02-08 03:01:00,6.23203,6.23231,6.23052,6.23052,11000000.0
2006-02-08 03:02:00,6.23066,6.23243,6.23066,6.23243,11000000.0
2006-02-08 03:03:00,6.23231,6.23286,6.23144,6.23282,23000000.0
2006-02-08 03:04:00,6.23346,6.23371,6.2321,6.23219,11000000.0
2006-02-08 03:05:00,6.2319,6.2324,6.23102,6.23102,17000000.0
2006-02-08 03:06:00,6.23117,6.23178,6.23117,6.23171,9000000.0
2006-02-08 03:07:00,6.23286,6.23403,6.23188,6.23352,15000000.0
2006-02-08 03:08:00,6.23371,6.23571,6.2332,6.23571,12000000.0
2006-02-08 03:09:00,6.23565,6.23565,6.23419,6.23521,15000000.0
2006-02-08 03:10:00,6.23331,6.23438,6.23286,6.23342,19000000.0
2006-02-08 03:11:00,6.2334,6.23495,6.2325,6.23485,15000000.0
2006-02-08 03:12:00,6.2341,6.23425,6.23201,6.23211,18000000.0
2006-02-08 03:13:00,6.23194,6.23351,6.23156,6.23351,18000000.0
2006-02-08 03:14:00,6.23215,6.23257,6.23182,6.23257,10000000.0
2006-02-08 03:15:00,6.23306,6.23417,6.23297,6.23373,7000000.0
2006-02-08 03:16:00,6.23456,6.23456,6.23181,6.23181,8000000.0
2006-02-08 03:17:00,6.23196,6.23249,6.2316,6.23249,10000000.0
2006-02-08 03:18:00,6.23231,6.23305,6.23143,6.23305,15000000.0
2006-02-08 03:19:00,6.23304,6.23304,6.23095,6.23095,10000000.0
2006-02-08 03:20:00,6.23205,6.23261,6.23026,6.23026,16000000.0
2006-02-08 03:21:00,6.2317,6.23207,6.23092,6.23109,11000000.0
2006-02-08 03:22:00,6.23128,6.2334,6.23128,6.23334,10000000.0
2006-02-08 03:23:00,6.23256,6.23317,6.23133,6.23135,12000000.0
2006-02-08 03:24:00,6.23123,6.23242,6.23105,6.23204,13000000.0
2006-02-08 03:25:00,6.23251,6.23251,6.23125,6.23125,11000000.0
2006-02-08 03:26:00,6.23112,6.23217,6.23098,6.23145,13000000.0
2006-02-08 03:27:00,6.23178,6.2321,6.2313,6.23198,14000000.0
2006-02-08 03:28:00,6.23223,6.23244,6.23023,6.23187,18000000.0
2006-02-08 03:29:00,6.23205,6.23205,6.23077,6.23184,15000000.0
2006-02-08 03:30:00,6.23208,6.23208,6.23087,6.23087,10000000.0
2006-02-08 03:31:00,6.22967,6.23078,6.22947,6.22972,13000000.0
2006-02-08 03:32:00,6.23089,6.23089,6.22908,6.22963,16000000.0
2006-02-08 03:33:00,6.22964,6.22988,6.22964,6.22977,13000000.0
2006-02-08 03:34:00,6.23006,6.23077,6.22924,6.23058,16000000.0
2006-02-08 03:35:00,6.23113,6.23166,6.23027,6.23027,10000000.0
2006-02-08 03:36:00,6.23015,6.23086,6.23014,6.23063,11000000.0
2006-02-08 03:37:00,6.23044,6.23044,6.22963,6.22982,13000000.0
2006-02-08 03:38:00,6.2297,6.22991,6.22969,6.22975,13000000.0
2006-02-08 03:39:00,6.2303,6.2313,6.2297,6.2306,13000000.0
2006-02-08 03:40:00,6.23093,6.23093,6.22969,6.23072,12000000.0
2006-02-08 03:41:00,6.23116,6.23116,6.22963,6.22963,16000000.0
2006-02-08 03:42:00,6.22948,6.23105,6.22933,6.23071,21000000.0
2006-02-08 03:43:00,6.23058,6.23058,6.22991,6.23048,18000000.0
2006-02-08 03:44:00,6.2307,6.23152,6.23055,6.23056,15000000.0
2006-02-08 03:45:00,6.2304,6.23124,6.2304,6.23124,9000000.0
2006-02-08 03:46:00,6.23169,6.23169,6.23064,6.23135,8000000.0
2006-02-08 03:47:00,6.2314,6.23159,6.23129,6.2314,11000000.0
2006-02-08 03:48:00,6.23133,6.23216,6.23107,6.23216,9000000.0
2006-02-08 03:49:00,6.23296,6.23296,6.2315,6.2315,16000000.0
2006-02-08 03:50:00,6.23141,6.23252,6.23141,6.2324,19000000.0
2006-02-08 03:51:00,6.23161,6.23201,6.2307,6.23153,9000000.0
2006-02-08 03:52:00,6.23204,6.23218,6.23097,6.2314,19000000.0
2006-02-08 03:53:00,6.23118,6.23162,6.23112,6.23137,10000000.0
2006-02-08 03:54:00,6.23006,6.23096,6.22987,6.23022,17000000.0
2006-02-08 03:55:00,6.23019,6.23104,6.22999,6.23077,16000000.0
2006-02-08 03:56:00,6.23056,6.23102,6.23004,6.23049,7000000.0
2006-02-08 03:57:00,6.23037,6.23037,6.22883,6.22883,11000000.0
2006-02-08 03:58:00,6.22887,6.23002,6.22828,6.22828,12000000.0
2006-02-08 03:59:00,6.22862,6.23059,6.22862,6.22904,17000000.0
2006-02-08 04:00:00,6.22927,6.23028,6.22927,6.22979,12000000.0
2006-02-08 04:01:00,6.22927,6.23012,6.22878,6.22928,16000000.0
2006-02-08 04:02:00,6.22932,6.23045,6.22932,6.22937,14000000.0
2006-02-08 04:03:00,6.23008,6.23013,6.22875,6.22875,12000000.0
2006-02-08 04:04:00,6.22854,6.22949,6.22745,6.22904,16000000.0
2006-02-08 04:05:00,6.22951,6.22951,6.22777,6.22791,13000000.0
2006-02-08 04:06:00,6.22793,6.22886,6.22784,6.22803,16000000.0
2006-02-08 04:07:00,6.22841,6.22923,6.22788,6.22901,13000000.0
2006-02-08 04:08:00,6.22838,6.22899,6.22732,6.22732,14000000.0
2006-02-08 04:09:00,6.22772,6.2288,6.22759,6.22774,10000000.0
2006-02-08 04:10:00,6.2274,6.2287,6.22728,6.22839,12000000.0
2006-02-08 04:11:00,6.2281,6.2284,6.22731,6.22731,14000000.0
2006-02-08 04:12:00,6.22758,6.22948,6.22758,6.22763,19000000.0
2006-02-08 04:13:00,6.22766,6.22869,6.22766,6.22794,20000000.0
2006-02-08 04:14:00,6.22797,6.22893,6.22774,6.22852,12000000.0
2006-02-08 04:15:00,6.22872,6.2289,6.22726,6.22788,8000000.0
2006-02-08 04:16:00,6.22817,6.22872,6.22733,6.22733,13000000.0
2006-02-08 04:17:00,6.22735,6.22864,6.22735,6.22842,15000000.0
2006-02-08 04:18:00,6.22887,6.22946,6.22839,6.22844,9000000.0
2006-02-08 04:19:00,6.22774,6.22956,6.22774,6.22923,12000000.0
2006-02-08 04:20:00,6.22928,6.22983,6.22856,6.22856,9000000.0
2006-02-08 04:21:00,6.22845,6.22993,6.22845,6.22897,17000000.0
2006-02-08 04:22:00,6.22898,6.2293,6.22818,6.22828,14000000.0
2006-02-08 04:23:00,6.23007,6.23007,6.22856,6.22856,10000000.0
2006-02-08 04:24:00,6.22853,6.23033,6.22853,6.23033,12000000.0
2006-02-08 04:25:00,6.23042,6.23046,6.22951,6.23043,10000000.0
2006-02-08 04:26:00,6.2302,6.23032,6.22934,6.23018,7000000.0
2006-02-08 04:27:00,6.23021,6.23066,6.22943,6.23014,15000000.0
2006-02-08 04:28:00,6.22931,6.23001,6.22883,6.23001,7000000.0
2006-02-08 04:29:00,6.22907,6.2305,6.22905,6.22954,14000000.0
2006-02-08 04:30:00,6.23034,6.2307,6.22982,6.23055,11000000.0
2006-02-08 04:31:00,6.23099,6.23147,6.22972,6.22984,15000000.0
2006-02-08 04:32:00,6.22985,6.23095,6.22919,6.23048,17000000.0
2006-02-08 04:33:00,6.23044,6.23106,6.23021,6.23027,14000000.0
2006-02-08 04:34:00,6.22981,6.23134,6.22968,6.22968,9000000.0
2006-02-08 04:35:00,6.23076,6.23099,6.23003,6.23087,12000000.0
2006-02-08 04:36:00,6.23081,6.23111,6.2298,6.23111,12000000.0
2006-02-08 04:37:00,6.23094,6.23129,6.22994,6.23031,12000000.0
2006-02-08 04:38:00,6.23038,6.23084,6.22999,6.23052,11000000.0
2006-02-08 04:39:00,6.23107,6.23176,6.23101,6.23136,17000000.0
2006-02-08 04:40:00,6.23109,6.23144,6.23076,6.23076,9000000.0
2006-02-08 04:41:00,6.2307,6.23077,6.23055,6.2306,10000000.0
2006-02-08 04:42:00,6.23068,6.23076,6.23063,6.23076,8000000.0
2006-02-08 04:43:00,6.23053,6.2312,6.22965,6.2304,18000000.0
2006-02-08 04:44:00,6.23005,6.23145,6.22989,6.23045,9000000.0
2006-02-08 04:45:00,6.23023,6.23162,6.23001,6.23162,9000000.0
2006-02-08 04:46:00,6.23144,6.23144,6.22992,6.23029,16000000.0
2006-02-08 04:47:00,6.2293,6.23065,6.2293,6.23065,12000000.0
2006-02-08 04:48:00,6.23093,6.23119,6.23093,6.23095,10000000.0
2006-02-08 04:49:00,6.23095,6.23122,6.23095,6.23102,16000000.0
2006-02-08 04:50:00,6.23095,6.23095,6.22995,6.22995,16000000.0
2006-02-08 04:51:00,6.23015,6.23051,6.2293,6.2293,20000000.0
2006-02-08 04:52:00,6.2307,6.23079,6.22957,6.23004,13000000.0
2006-02-08 04:53:00,6.23009,6.23053,6.22907,6.22907,11000000.0
2006-02-08 04:54:00,6.22943,6.22963,6.22919,6.2295,11000000.0
2006-02-08 04:55:00,6.2295,6.23109,6.2295,6.23054,12000000.0
2006-02-08 04:56:00,6.23019,6.23019,6.22941,6.22947,16000000.0
2006-02-08 04:57:00,6.22989,6.23032,6.22918,6.22947,7000000.0
2006-02-08 04:58:00,6.22951,6.22976,6.22944,6.22945,13000000.0
2006-02-08 04:59:00,6.22971,6.23078,6.22958,6.22958,17000000.0
2006-02-08 05:00:00,6.22966,6.23115,6.22966,6.23114,10000000.0
2006-02-08 05:01:00,6.23096,6.2316,6.22956,6.22956,13000000.0
2006-02-08 05:02:00,6.22927,6.23004,6.22927,6.22992,18000000.0
2006-02-08 05:03:00,6.23017,6.23037,6.22961,6.22987,9000000.0
2006-02-08 05:04:00,6.22995,6.23074,6.22915,6.23052,12000000.0
2006-02-08 05:05:00,6.23095,6.23095,6.23018,6.23025,10000000.0
2006-02-08 05:06:00,6.2302,6.23185,6.2302,6.23185,20000000.0
2006-02-08 05:07:00,6.23199,6.23199,6.23004,6.23019,10000000.0
2006-02-08 05:08:00,6.2296,6.23122,6.22955,6.23072,17000000.0
2006-02-08 05:09:00,6.23036,6.23043,6.23014,6.23035,15000000.0
2006-02-08 05:10:00,6.23019,6.23041,6.22978,6.22978,10000000.0
2006-02-08 05:11:00,6.22975,6.23101,6.22975,6.2305,16000000.0
2006-02-08 05:12:00,6.23015,6.2304,6.22977,6.23022,7000000.0
2006-02-08 05:13:00,6.23045,6.23094,6.23021,6.23027,12000000.0
2006-02-08 05:14:00,6.23043,6.23065,6.22975,6.2301,14000000.0
2006-02-08 05:15:00,6.23043,6.23181,6.23037,6.23157,16000000.0
2006-02-08 05:16:00,6.2313,6.2314,6.22999,6.23098,15000000.0
2006-02-08 05:17:00,6.23083,6.23083,6.22991,6.23043,10000000.0
2006-02-08 05:18:00,6.23049,6.23082,6.23022,6.2307,13000000.0
2006-02-08 05:19:00,6.23034,6.23058,6.22918,6.22963,13000000.0
2006-02-08 05:20:00,6.22966,6.23061,6.22957,6.23022,20000000.0
2006-02-08 05:21:00,6.23004,6.2312,6.22982,6.23031,9000000.0
2006-02-08 05:22:00,6.23011,6.23147,6.22949,6.22949,17000000.0
2006-02-08 05:23:00,6.22934,6.23087,6.22934,6.23022,14000000.0
2006-02-08 05:24:00,6.23044,6.23046,6.22885,6.22885,19000000.0
2006-02-08 05:25:00,6.22971,6.22971,6.22906,6.22963,13000000.0
2006-02-08 05:26:00,6.22924,6.2301,6.22865,6.2293,13000000.0
2006-02-08 05:27:00,6.22914,6.2292,6.22803,6.22859,13000000.0
2006-02-08 05:28:00,6.22859,6.22891,6.22833,6.22886,10000000.0
2006-02-08 05:29:00,6.22887,6.22887,6.22846,6.22854,17000000.0
2006-02-08 05:30:00,6.2284,6.22934,6.22768,6.228,21000000.0
2006-02-08 05:31:00,6.22815,6.22866,6.22683,6.22696,13000000.0
2006-02-08 05:32:00,6.22785,6.22882,6.22768,6.22814,16000000.0
2006-02-08 05:33:00,6.22854,6.22936,6.22815,6.22908,13000000.0
2006-02-08 05:34:00,6.23024,6.2305,6.22864,6.22864,13000000.0
2006-02-08 05:35:00,6.2279,6.22902,6.2279,6.22902,14000000.0
2006-02-08 05:36:00,6.22934,6.23031,6.22934,6.22991,18000000.0
2006-02-08 05:37:00,6.23009,6.23201,6.23002,6.23041,12000000.0
2006-02-08 05:38:00,6.23073,6.23105,6.23014,6.23081,13000000.0
2006-02-08 05:39:00,6.23055,6.23097,6.2297,6.2297,21000000.0
2006-02-08 05:40:00,6.22982,6.23195,6.22972,6.23069,14000000.0
2006-02-08 05:41:00,6.23139,6.23139,6.23003,6.23062,13000000.0
2006-02-08 05:42:00,6.23092,6.2312,6.22968,6.23002,8000000.0
2006-02-08 05:43:00,6.2304,6.23113,6.22977,6.23113,13000000.0
2006-02-08 05:44:00,6.23094,6.23196,6.2301,6.2301,13000000.0
2006-02-08 05:45:00,6.23001,6.23179,6.22987,6.22987,24000000.0
2006-02-08 05:46:00,6.23024,6.23172,6.22999,6.23136,14000000.0
2006-02-08 05:47:00,6.23098,6.23098,6.22893,6.22893,11000000.0
2006-02-08 05:48:00,6.22894,6.2297,6.22875,6.2297,18000000.0
2006-02-08 05:49:00,6.22971,6.22997,6.22923,6.22973,10000000.0
2006-02-08 05:50:00,6.22992,6.23001,6.22895,6.22989,10000000.0
2006-02-08 05:51:00,6.23012,6.23018,6.22984,6.22995,11000000.0
2006-02-08 05:52:00,6.23008,6.23058,6.22899,6.2299,19000000.0
2006-02-08 05:53:00,6.22964,6.23017,6.22911,6.22911,15000000.0
2006-02-08 05:54:00,6.22881,6.22894,6.22867,6.22867,7000000.0
2006-02-08 05:55:00,6.22877,6.22895,6.2287,6.22874,12000000.0
2006-02-08 05:56:00,6.22883,6.22894,6.22863,6.22885,16000000.0
2006-02-08 05:57:00,6.2294,6.23044,6.2294,6.22984,11000000.0
2006-02-08 05:58:00,6.22928,6.2305,6.22898,6.229,22000000.0
2006-02-08 05:59:00,6.22873,6.22893,6.22866,6.22886,9000000.0
2006-02-08 06:00:00,6.2289,6.2289,6.2286,6.22876,17000000.0
2006-02-08 06:01:00,6.22896,6.23021,6.22869,6.2291,18000000.0
2006-02-08 06:02:00,6.22882,6.2304,6.22882,6.2304,18000000.0
2006-02-08 06:03:00,6.23001,6.2302,6.22934,6.22966,16000000.0
2006-02-08 06:04:00,6.22924,6.2302,6.22903,6.23019,8000000.0
2006-02-08 06:05:00,6.22986,6.23018,6.22902,6.22902,10000000.0
2006-02-08 06:06:00,6.22987,6.22997,6.22914,6.2293,27000000.0
2006-02-08 06:07:00,6.22911,6.2308,6.22911,6.23037,17000000.0
2006-02-08 06:08:00,6.23076,6.23076,6.22966,6.22966,14000000.0
2006-02-08 06:09:00,6.23008,6.23211,6.23008,6.23211,13000000.0
2006-02-08 06:10:00,6.23065,6.23179,6.23007,6.23044,14000000.0
2006-02-08 06:11:00,6.23017,6.23199,6.23017,6.23106,16000000.0
2006-02-08 06:12:00,6.23171,6.23171,6.23005,6.23083,17000000.0
2006-02-08 06:13:00,6.23075,6.23126,6.22986,6.23009,14000000.0
2006-02-08 06:14:00,6.22977,6.23128,6.22977,6.23041,12000000.0
2006-02-08 06:15:00,6.23044,6.23229,6.23044,6.23096,13000000.0
2006-02-08 06:16:00,6.23052,6.2327,6.23052,6.23166,14000000.0
2006-02-08 06:17:00,6.23163,6.23291,6.23163,6.23234,11000000.0
2006-02-08 06:18:00,6.23234,6.23237,6.23207,6.23228,12000000.0
2006-02-08 06:19:00,6.23226,6.23243,6.23217,6.23241,19000000.0
2006-02-08 06:20:00,6.23221,6.23239,6.23209,6.23232,11000000.0
2006-02-08 06:21:00,6.23214,6.23235,6.23214,6.2323,9000000.0
2006-02-08 06:22:00,6.23222,6.23243,6.23217,6.23219,22000000.0
2006-02-08 06:23:00,6.23237,6.23297,6.23171,6.23172,18000000.0
2006-02-08 06:24:00,6.2319,6.2319,6.23119,6.23128,8000000.0
2006-02-08 06:25:00,6.23126,6.2313,6.23098,6.23117,9000000.0
2006-02-08 06:26:00,6.23186,6.2327,6.23117,6.23156,13000000.0
2006-02-08 06:27:00,6.23167,6.23281,6.23166,6.23281,15000000.0
2006-02-08 06:28:00,6.23228,6.23256,6.23147,6.23191,18000000.0
2006-02-08 06:29:00,6.23163,6.23268,6.23163,6.2318,16000000.0
2006-02-08 06:30:00,6.23234,6.23278,6.23212,6.23265,10000000.0
2006-02-08 06:31:00,6.23224,6.23281,6.23164,6.23181,13000000.0
2006-02-08 06:32:00,6.23175,6.23256,6.2311,6.23256,10000000.0
2006-02-08 06:33:00,6.23226,6.23226,6.23093,6.2314,10000000.0
2006-02-08 06:34:00,6.23125,6.23233,6.23047,6.23233,15000000.0
2006-02-08 06:35:00,6.23313,6.23316,6.23144,6.2321,13000000.0
2006-02-08 06:36:00,6.23224,6.2345,6.23224,6.23392,23000000.0
2006-02-08 06:37:00,6.23436,6.23453,6.23309,6.23421,11000000.0
2006-02-08 06:38:00,6.23412,6.23412,6.23331,6.23403,17000000.0
2006-02-08 06:39:00,6.23382,6.23382,6.23282,6.23318,8000000.0
2006-02-08 06:40:00,6.23279,6.23291,6.23142,6.23235,15000000.0
2006-02-08 06:41:00,6.23278,6.23349,6.23208,6.23306,15000000.0
2006-02-08 06:42:00,6.23255,6.23354,6.23182,6.23188,16000000.0
2006-02-08 06:43:00,6.23189,6.23259,6.23163,6.23168,12000000.0
2006-02-08 06:44:00,6.23244,6.23432,6.23244,6.23328,13000000.0
2006-02-08 06:45:00,6.23379,6.23502,6.23378,6.234,14000000.0
2006-02-08 06:46:00,6.23356,6.23478,6.23257,6.23383,12000000.0
2006-02-08 06:47:00,6.23258,6.23327,6.23258,6.2328,11000000.0
2006-02-08 06:48:00,6.23303,6.23328,6.23288,6.23328,15000000.0
2006-02-08 06:49:00,6.23347,6.23442,6.23245,6.23334,17000000.0
2006-02-08 06:50:00,6.23313,6.23371,6.23274,6.23314,13000000.0
2006-02-08 06:51:00,6.23358,6.23377,6.23214,6.23218,8000000.0
2006-02-08 06:52:00,6.23373,6.23373,6.2322,6.23288,14000000.0
2006-02-08 06:53:00,6.23317,6.23394,6.2325,6.23304,13000000.0
2006-02-08 06:54:00,6.23309,6.23436,6.23309,6.23436,8000000.0
2006-02-08 06:55:00,6.23402,6.23437,6.23347,6.23366,10000000.0
2006-02-08 06:56:00,6.23399,6.23443,6.23301,6.23306,11000000.0
2006-02-08 06:57:00,6.23352,6.23464,6.23352,6.23436,17000000.0
2006-02-08 06:58:00,6.2338,6.2338,6.23274,6.23351,12000000.0
2006-02-08 06:59:00,6.23339,6.23392,6.233,6.23352,14000000.0
2006-02-08 07:00:00,6.23344,6.23344,6.23262,6.23279,11000000.0
2006-02-08 07:01:00,6.23264,6.2328,6.23256,6.23256,10000000.0
2006-02-08 07:02:00,6.23301,6.23513,6.23301,6.23362,14000000.0
2006-02-08 07:03:00,6.23373,6.23399,6.23369,6.23391,7000000.0
2006-02-08 07:04:00,6.23401,6.23401,6.23376,6.23394,16000000.0
2006-02-08 07:05:00,6.23377,6.23404,6.23374,6.23398,15000000.0
2006-02-08 07:06:00,6.23403,6.23502,6.23403,6.23485,16000000.0
2006-02-08 07:07:00,6.23455,6.23503,6.23353,6.23448,12000000.0
2006-02-08 07:08:00,6.23438,6.23438,6.23365,6.23382,8000000.0
2006-02-08 07:09:00,6.23417,6.23488,6.23374,6.23422,8000000.0
2006-02-08 07:10:00,6.23439,6.23439,6.23318,6.23318,16000000.0
2006-02-08 07:11:00,6.23314,6.23323,6.23292,6.23307,17000000.0
2006-02-08 07:12:00,6.23359,6.23618,6.23359,6.23471,20000000.0
2006-02-08 07:13:00,6.23503,6.23528,6.23433,6.23528,18000000.0
2006-02-08 07:14:00,6.23534,6.23568,6.23464,6.23493,11000000.0
2006-02-08 07:15:00,6.23484,6.23484,6.23261,6.23444,18000000.0
2006-02-08 07:16:00,6.23271,6.23463,6.23271,6.23308,18000000.0
2006-02-08 07:17:00,6.23191,6.2338,6.23191,6.23195,12000000.0
2006-02-08 07:18:00,6.23276,6.23463,6.23276,6.23404,18000000.0
2006-02-08 07:19:00,6.23407,6.23409,6.23283,6.2338,14000000.0
2006-02-08 07:20:00,6.23343,6.23429,6.23266,6.23358,18000000.0
2006-02-08 07:21:00,6.23339,6.23399,6.23321,6.23362,13000000.0
2006-02-08 07:22:00,6.23354,6.23478,6.23289,6.23358,14000000.0
2006-02-08 07:23:00,6.23369,6.23397,6.23305,6.23374,15000000.0
2006-02-08 07:24:00,6.23374,6.23374,6.23354,6.23356,16000000.0
2006-02-08 07:25:00,6.23343,6.23392,6.23243,6.23266,15000000.0
2006-02-08 07:26:00,6.23285,6.23408,6.23265,6.23387,13000000.0
2006-02-08 07:27:00,6.23318,6.23319,6.23159,6.23159,12000000.0
2006-02-08 07:28:00,6.23261,6.23286,6.23063,6.23161,22000000.0
2006-02-08 07:29:00,6.23158,6.23237,6.23101,6.23131,16000000.0
2006-02-08 07:30:00,6.23094,6.2326,6.23094,6.23136,14000000.0
2006-02-08 07:31:00,6.23127,6.23241,6.23127,6.23216,13000000.0
2006-02-08 07:32:00,6.23271,6.23299,6.23256,6.23299,9000000.0
2006-02-08 07:33:00,6.23275,6.23311,6.23231,6.23281,7000000.0
2006-02-08 07:34:00,6.23301,6.23318,6.23288,6.23288,18000000.0
2006-02-08 07:35:00,6.23449,6.23503,6.23351,6.23378,9000000.0
2006-02-08 07:36:00,6.23337,6.23522,6.23337,6.23522,13000000.0
2006-02-08 07:37:00,6.23525,6.23569,6.2341,6.23411,11000000.0
2006-02-08 07:38:00,6.23426,6.23574,6.23426,6.2356,11000000.0
2006-02-08 07:39:00,6.23457,6.23596,6.23457,6.23572,19000000.0
2006-02-08 07:40:00,6.23598,6.23644,6.23548,6.23557,11000000.0
2006-02-08 07:41:00,6.2351,6.23526,6.23351,6.23366,7000000.0
2006-02-08 07:42:00,6.23495,6.23521,6.23387,6.23456,13000000.0
2006-02-08 07:43:00,6.23327,6.23495,6.23327,6.23346,14000000.0
2006-02-08 07:44:00,6.23261,6.23296,6.23243,6.23294,10000000.0
2006-02-08 07:45:00,6.23305,6.23334,6.23305,6.23331,8000000.0
2006-02-08 07:46:00,6.23315,6.23445,6.23315,6.23415,13000000.0
2006-02-08 07:47:00,6.23408,6.23408,6.2324,6.2324,15000000.0
2006-02-08 07:48:00,6.23319,6.23319,6.23186,6.23221,13000000.0
2006-02-08 07:49:00,6.23274,6.23312,6.23198,6.23217,10000000.0
2006-02-08 07:50:00,6.23165,6.23321,6.23094,6.23264,17000000.0
2006-02-08 07:51:00,6.23224,6.23248,6.23062,6.23062,16000000.0
2006-02-08 07:52:00,6.23095,6.23178,6.23048,6.23054,13000000.0
2006-02-08 07:53:00,6.23116,6.23141,6.23102,6.23123,10000000.0
2006-02-08 07:54:00,6.23126,6.23194,6.23112,6.23112,11000000.0
2006-02-08 07:55:00,6.2306,6.23147,6.22959,6.22959,12000000.0
2006-02-08 07:56:00,6.22974,6.23018,6.22891,6.22993,13000000.0
2006-02-08 07:57:00,6.23016,6.23099,6.22987,6.22988,8000000.0
2006-02-08 07:58:00,6.23064,6.23149,6.23046,6.23118,14000000.0
2006-02-08 07:59:00,6.23076,6.23076,6.22993,6.23072,15000000.0
2006-02-08 08:00:00,6.23075,6.23097,6.22991,6.22995,10000000.0
2006-02-08 08:01:00,6.22993,6.23044,6.2295,6.23015,13000000.0
2006-02-08 08:02:00,6.22996,6.23055,6.22939,6.23026,14000000.0
2006-02-08 08:03:00,6.22963,6.22973,6.22851,6.2297,12000000.0
2006-02-08 08:04:00,6.23025,6.23025,6.22876,6.2302,16000000.0
2006-02-08 08:05:00,6.22895,6.22991,6.22871,6.22991,14000000.0
2006-02-08 08:06:00,6.22968,6.23057,6.2293,6.2298,19000000.0
2006-02-08 08:07:00,6.23003,6.23051,6.22865,6.22993,19000000.0
2006-02-08 08:08:00,6.22986,6.23017,6.22941,6.22987,11000000.0
2006-02-08 08:09:00,6.23145,6.23145,6.23002,6.23027,10000000.0
2006-02-08 08:10:00,6.22955,6.23061,6.22944,6.22988,16000000.0
2006-02-08 08:11:00,6.22985,6.23086,6.22975,6.23086,9000000.0
2006-02-08 08:12:00,6.23031,6.23031,6.22934,6.2298,10000000.0
2006-02-08 08:13:00,6.22971,6.23035,6.22932,6.23035,11000000.0
2006-02-08 08:14:00,6.23028,6.23028,6.22866,6.22912,12000000.0
2006-02-08 08:15:00,6.22934,6.23004,6.22854,6.22883,15000000.0
2006-02-08 08:16:00,6.22914,6.23028,6.22906,6.22967,14000000.0
2006-02-08 08:17:00,6.22945,6.23103,6.22945,6.23103,10000000.0
2006-02-08 08:18:00,6.23087,6.23087,6.22961,6.22981,9000000.0
2006-02-08 08:19:00,6.23031,6.23057,6.23024,6.23032,11000000.0
2006-02-08 08:20:00,6.23044,6.23072,6.22923,6.23048,11000000.0
2006-02-08 08:21:00,6.23081,6.23135,6.22956,6.23133,20000000.0
2006-02-08 08:22:00,6.23103,6.23172,6.23064,6.23133,8000000.0
2006-02-08 08:23:00,6.23095,6.23132,6.23012,6.23035,12000000.0
2006-02-08 08:24:00,6.23012,6.23117,6.22939,6.2297,13000000.0
2006-02-08 08:25:00,6.22985,6.23032,6.22932,6.22948,12000000.0
2006-02-08 08:26:00,6.2299,6.23081,6.22986,6.22999,13000000.0
2006-02-08 08:27:00,6.22916,6.23032,6.22812,6.22812,11000000.0
2006-02-08 08:28:00,6.22817,6.23012,6.22817,6.23012,8000000.0
2006-02-08 08:29:00,6.23009,6.23009,6.22903,6.22903,12000000.0
2006-02-08 08:30:00,6.22903,6.22903,6.2279,6.22798,11000000.0
2006-02-08 08:31:00,6.22736,6.22795,6.22633,6.22682,10000000.0
2006-02-08 08:32:00,6.22757,6.22757,6.22522,6.2259,13000000.0
2006-02-08 08:33:00,6.22623,6.22683,6.22451,6.22657,11000000.0
2006-02-08 08:34:00,6.22718,6.22738,6.22548,6.22705,17000000.0
2006-02-08 08:35:00,6.22714,6.22782,6.2256,6.2264,11000000.0
2006-02-08 08:36:00,6.2275,6.22794,6.22616,6.22732,10000000.0
2006-02-08 08:37:00,6.22703,6.22789,6.22643,6.22789,9000000.0
2006-02-08 08:38:00,6.22842,6.22852,6.22732,6.22827,18000000.0
2006-02-08 08:39:00,6.22867,6.22867,6.22683,6.22712,8000000.0
2006-02-08 08:40:00,6.22692,6.22727,6.22599,6.22654,7000000.0
2006-02-08 08:41:00,6.22807,6.22807,6.22633,6.22657,16000000.0
2006-02-08 08:42:00,6.22683,6.22773,6.22647,6.22652,14000000.0
2006-02-08 08:43:00,6.2263,6.22734,6.2263,6.22645,12000000.0
2006-02-08 08:44:00,6.2272,6.2288,6.2272,6.22759,9000000.0
2006-02-08 08:45:00,6.22661,6.22772,6.22612,6.22684,18000000.0
2006-02-08 08:46:00,6.2266,6.22686,6.22469,6.22538,14000000.0
2006-02-08 08:47:00,6.22563,6.22563,6.22423,6.22528,18000000.0
2006-02-08 08:48:00,6.22497,6.22589,6.22459,6.22515,12000000.0
2006-02-08 08:49:00,6.22491,6.22552,6.22396,6.22548,14000000.0
2006-02-08 08:50:00,6.22463,6.22582,6.22436,6.22523,16000000.0
2006-02-08 08:51:00,6.22415,6.22496,6.22304,6.22496,21000000.0
2006-02-08 08:52:00,6.22371,6.22423,6.22336,6.2236,20000000.0
2006-02-08 08:53:00,6.22463,6.22514,6.22332,6.2234,7000000.0
2006-02-08 08:54:00,6.22334,6.22501,6.22331,6.22416,17000000.0
2006-02-08 08:55:00,6.22401,6.22521,6.22401,6.22502,12000000.0
2006-02-08 08:56:00,6.22438,6.22603,6.22427,6.22539,17000000.0
2006-02-08 08:57:00,6.22521,6.22521,6.22331,6.22413,16000000.0
2006-02-08 08:58:00,6.22473,6.22653,6.22458,6.22638,12000000.0
2006-02-08 08:59:00,6.2264,6.2266,6.22529,6.2266,13000000.0
2006-02-08 09:00:00,6.22705,6.22895,6.22705,6.22848,17000000.0
2006-02-08 09:01:00,6.22926,6.22992,6.22868,6.22992,13000000.0
2006-02-08 09:02:00,6.22923,6.22956,6.22857,6.22857,8000000.0
2006-02-08 09:03:00,6.22849,6.22988,6.22844,6.22905,16000000.0
2006-02-08 09:04:00,6.23,6.23038,6.22936,6.23035,8000000.0
2006-02-08 09:05:00,6.23025,6.23048,6.22915,6.23048,11000000.0
2006-02-08 09:06:00,6.23013,6.23169,6.22992,6.22992,10000000.0
2006-02-08 09:07:00,6.22955,6.23027,6.22867,6.22867,10000000.0
2006-02-08 09:08:00,6.22888,6.23025,6.22888,6.22969,19000000.0
2006-02-08 09:09:00,6.22971,6.22971,6.22851,6.22916,16000000.0
2006-02-08 09:10:00,6.2292,6.22954,6.22859,6.22944,8000000.0
2006-02-08 09:11:00,6.22983,6.22999,6.2285,6.22854,11000000.0
2006-02-08 09:12:00,6.22909,6.22996,6.22897,6.22934,16000000.0
2006-02-08 09:13:00,6.22997,6.23105,6.22959,6.22959,15000000.0
2006-02-08 09:14:00,6.22959,6.2301,6.22851,6.22851,17000000.0
2006-02-08 09:15:00,6.22864,6.22921,6.22848,6.22854,12000000.0
2006-02-08 09:16:00,6.22876,6.22969,6.22757,6.22757,14000000.0
2006-02-08 09:17:00,6.22923,6.23195,6.22908,6.23195,14000000.0
2006-02-08 09:18:00,6.23334,6.23349,6.23122,6.23265,18000000.0
2006-02-08 09:19:00,6.23311,6.23427,6.23274,6.23306,14000000.0
2006-02-08 09:20:00,6.23234,6.2332,6.23143,6.23143,18000000.0
2006-02-08 09:21:00,6.23105,6.23256,6.23057,6.23247,17000000.0
2006-02-08 09:22:00,6.23274,6.23325,6.23193,6.23325,13000000.0
2006-02-08 09:23:00,6.233,6.23384,6.23258,6.23368,12000000.0
2006-02-08 09:24:00,6.23321,6.23321,6.23043,6.23172,14000000.0
2006-02-08 09:25:00,6.23233,6.23251,6.2312,6.23169,9000000.0
2006-02-08 09:26:00,6.23207,6.23231,6.23118,6.2313,13000000.0
2006-02-08 09:27:00,6.23152,6.23222,6.23088,6.23185,13000000.0
2006-02-08 09:28:00,6.23202,6.23315,6.23042,6.23118,19000000.0
2006-02-08 09:29:00,6.23114,6.23141,6.23064,6.23074,14000000.0
2006-02-08 09:30:00,6.22988,6.231,6.22952,6.2305,15000000.0
2006-02-08 09:31:00,6.23069,6.23162,6.22929,6.23162,11000000.0
2006-02-08 09:32:00,6.23118,6.23162,6.23031,6.23162,16000000.0
2006-02-08 09:33:00,6.23173,6.23274,6.2315,6.2325,9000000.0
2006-02-08 09:34:00,6.2318,6.23188,6.23021,6.23188,18000000.0
2006-02-08 09:35:00,6.2311,6.23173,6.23032,6.23056,14000000.0
2006-02-08 09:36:00,6.23067,6.23067,6.22858,6.22967,16000000.0
2006-02-08 09:37:00,6.22914,6.23048,6.22914,6.23015,20000000.0
2006-02-08 09:38:00,6.23047,6.23218,6.22988,6.23204,19000000.0
2006-02-08 09:39:00,6.23068,6.23068,6.22832,6.2294,16000000.0
2006-02-08 09:40:00,6.23047,6.23162,6.2295,6.23109,12000000.0
2006-02-08 09:41:00,6.23074,6.23164,6.22965,6.23149,18000000.0
2006-02-08 09:42:00,6.23129,6.23129,6.23012,6.23056,16000000.0
2006-02-08 09:43:00,6.23041,6.23111,6.22984,6.23003,15000000.0
2006-02-08 09:44:00,6.23076,6.23114,6.22969,6.23072,13000000.0
2006-02-08 09:45:00,6.23131,6.23141,6.22999,6.23082,13000000.0
2006-02-08 09:46:00,6.2309,6.23111,6.23072,6.23107,17000000.0
2006-02-08 09:47:00,6.2311,6.2315,6.23046,6.23069,13000000.0
2006-02-08 09:48:00,6.23057,6.2315,6.22998,6.2315,16000000.0
2006-02-08 09:49:00,6.23143,6.23201,6.22999,6.23201,17000000.0
2006-02-08 09:50:00,6.23093,6.23287,6.23063,6.23139,12000000.0
2006-02-08 09:51:00,6.23153,6.23216,6.23035,6.23106,16000000.0
2006-02-08 09:52:00,6.23096,6.23124,6.22945,6.23001,16000000.0
2006-02-08 09:53:00,6.22989,6.23048,6.2295,6.22977,15000000.0
2006-02-08 09:54:00,6.2296,6.2296,6.22846,6.22917,15000000.0
2006-02-08 09:55:00,6.23018,6.23112,6.22914,6.22914,15000000.0
2006-02-08 09:56:00,6.22893,6.23058,6.22893,6.2301,17000000.0
2006-02-08 09:57:00,6.22997,6.23059,6.22938,6.23059,12000000.0
2006-02-08 09:58:00,6.23094,6.23124,6.23014,6.23109,14000000.0
2006-02-08 09:59:00,6.23232,6.23288,6.23104,6.23127,10000000.0
2006-02-08 10:00:00,6.23212,6.23323,6.23153,6.2332,11000000.0
2006-02-08 10:01:00,6.23262,6.2336,6.23246,6.23246,24000000.0
2006-02-08 10:02:00,6.2329,6.23372,6.23253,6.23334,14000000.0
2006-02-08 10:03:00,6.23422,6.23487,6.23082,6.23487,16000000.0
2006-02-08 10:04:00,6.23425,6.23486,6.23382,6.23486,10000000.0
2006-02-08 10:05:00,6.23439,6.23439,6.23256,6.23348,10000000.0
2006-02-08 10:06:00,6.23205,6.23281,6.23177,6.23239,9000000.0
2006-02-08 10:07:00,6.23288,6.23366,6.23164,6.23187,11000000.0
2006-02-08 10:08:00,6.23217,6.23217,6.23121,6.23165,9000000.0
2006-02-08 10:09:00,6.232,6.23414,6.23188,6.2336,11000000.0
2006-02-08 10:10:00,6.23435,6.23476,6.23256,6.23476,15000000.0
2006-02-08 10:11:00,6.23476,6.23533,6.23317,6.23428,16000000.0
2006-02-08 10:12:00,6.23232,6.23314,6.23181,6.23314,19000000.0
2006-02-08 10:13:00,6.23295,6.23355,6.23198,6.23198,9000000.0
2006-02-08 10:14:00,6.23178,6.23376,6.23166,6.23274,11000000.0
2006-02-08 10:15:00,6.23364,6.23417,6.23323,6.23386,8000000.0
2006-02-08 10:16:00,6.23374,6.23374,6.23152,6.23155,17000000.0
2006-02-08 10:17:00,6.2332,6.23359,6.23251,6.23324,16000000.0
2006-02-08 10:18:00,6.23258,6.233,6.23201,6.23238,16000000.0
2006-02-08 10:19:00,6.2332,6.23333,6.23156,6.2321,17000000.0
2006-02-08 10:20:00,6.23107,6.23198,6.23008,6.23011,16000000.0
2006-02-08 10:21:00,6.22967,6.22967,6.22776,6.2283,7000000.0
2006-02-08 10:22:00,6.22885,6.2292,6.22792,6.2292,10000000.0
2006-02-08 10:23:00,6.22924,6.22964,6.22817,6.22852,14000000.0
2006-02-08 10:24:00,6.22832,6.22832,6.22664,6.22782,13000000.0
2006-02-08 10:25:00,6.2287,6.22919,6.22828,6.2286,12000000.0
2006-02-08 10:26:00,6.22897,6.22907,6.2279,6.22812,11000000.0
2006-02-08 10:27:00,6.22838,6.22954,6.22838,6.22954,13000000.0
2006-02-08 10:28:00,6.22936,6.23009,6.22845,6.22963,13000000.0
2006-02-08 10:29:00,6.22982,6.23004,6.22911,6.22931,11000000.0
2006-02-08 10:30:00,6.23018,6.23121,6.23012,6.23121,9000000.0
2006-02-08 10:31:00,6.22997,6.23016,6.22778,6.22883,16000000.0
2006-02-08 10:32:00,6.22998,6.23035,6.22938,6.23035,9000000.0
2006-02-08 10:33:00,6.23035,6.23109,6.22948,6.23109,12000000.0
2006-02-08 10:34:00,6.23136,6.23136,6.22993,6.23118,11000000.0
2006-02-08 10:35:00,6.23121,6.23242,6.23115,6.23192,17000000.0
2006-02-08 10:36:00,6.23228,6.2327,6.2318,6.23211,10000000.0
2006-02-08 10:37:00,6.23099,6.23153,6.23022,6.23067,15000000.0
2006-02-08 10:38:00,6.23137,6.23249,6.23081,6.23145,17000000.0
2006-02-08 10:39:00,6.23144,6.23232,6.23119,6.2315,13000000.0
2006-02-08 10:40:00,6.23167,6.23189,6.23116,6.23126,10000000.0
2006-02-08 10:41:00,6.23024,6.23077,6.22967,6.23063,15000000.0
2006-02-08 10:42:00,6.23067,6.23138,6.23015,6.23081,12000000.0
2006-02-08 10:43:00,6.23024,6.23138,6.22954,6.23056,13000000.0
2006-02-08 10:44:00,6.23026,6.23088,6.22903,6.23032,12000000.0
2006-02-08 10:45:00,6.23074,6.23074,6.22925,6.23031,13000000.0
2006-02-08 10:46:00,6.23053,6.23122,6.23009,6.23102,13000000.0
2006-02-08 10:47:00,6.2315,6.2315,6.23028,6.2304,7000000.0
2006-02-08 10:48:00,6.23026,6.23153,6.22999,6.23106,12000000.0
2006-02-08 10:49:00,6.23183,6.23183,6.22992,6.23015,10000000.0
2006-02-08 10:50:00,6.23034,6.23142,6.23024,6.2312,14000000.0
2006-02-08 10:51:00,6.23155,6.23167,6.22941,6.22941,11000000.0
2006-02-08 10:52:00,6.22989,6.23236,6.22989,6.232,20000000.0
2006-02-08 10:53:00,6.2322,6.23248,6.23179,6.23248,9000000.0
2006-02-08 10:54:00,6.23356,6.23359,6.2316,6.2332,18000000.0
2006-02-08 10:55:00,6.23348,6.23496,6.23347,6.23496,10000000.0
2006-02-08 10:56:00,6.23499,6.23511,6.23369,6.23474,11000000.0
2006-02-08 10:57:00,6.23369,6.23423,6.23283,6.23283,8000000.0
2006-02-08 10:58:00,6.23351,6.2344,6.2332,6.2332,10000000.0
2006-02-08 10:59:00,6.23286,6.2343,6.23286,6.23398,10000000.0
2006-02-08 11:00:00,6.23351,6.23398,6.23285,6.23285,15000000.0
2006-02-08 11:01:00,6.23374,6.2361,6.23264,6.23342,12000000.0
2006-02-08 11:02:00,6.23355,6.23368,6.23224,6.23225,8000000.0
2006-02-08 11:03:00,6.23214,6.23219,6.23086,6.23183,11000000.0
2006-02-08 11:04:00,6.23179,6.23241,6.23063,6.23159,15000000.0
2006-02-08 11:05:00,6.23215,6.23249,6.23094,6.232,17000000.0
2006-02-08 11:06:00,6.23135,6.23172,6.22996,6.2302,12000000.0
2006-02-08 11:07:00,6.23003,6.23164,6.23003,6.23122,11000000.0
2006-02-08 11:08:00,6.23137,6.23224,6.23081,6.23139,22000000.0
2006-02-08 11:09:00,6.23056,6.23189,6.22996,6.2311,9000000.0
2006-02-08 11:10:00,6.23015,6.23035,6.22914,6.22993,16000000.0
2006-02-08 11:11:00,6.23003,6.2301,6.22887,6.22915,7000000.0
2006-02-08 11:12:00,6.22908,6.22908,6.22755,6.22872,15000000.0
2006-02-08 11:13:00,6.22859,6.22918,6.22826,6.22903,11000000.0
2006-02-08 11:14:00,6.22827,6.22948,6.22826,6.22899,18000000.0
2006-02-08 11:15:00,6.22916,6.22996,6.22866,6.22996,11000000.0
2006-02-08 11:16:00,6.2301,6.23042,6.22866,6.22977,13000000.0
2006-02-08 11:17:00,6.22955,6.23028,6.2293,6.22973,13000000.0
2006-02-08 11:18:00,6.22991,6.22993,6.2288,6.229,9000000.0
2006-02-08 11:19:00,6.22904,6.23001,6.22904,6.22972,17000000.0
2006-02-08 11:20:00,6.22974,6.23001,6.22918,6.22959,14000000.0
2006-02-08 11:21:00,6.22887,6.22947,6.22789,6.22811,14000000.0
2006-02-08 11:22:00,6.22984,6.23069,6.228,6.22837,22000000.0
2006-02-08 11:23:00,6.22908,6.22984,6.22863,6.22877,8000000.0
2006-02-08 11:24:00,6.22928,6.22991,6.22854,6.22868,18000000.0
2006-02-08 11:25:00,6.22911,6.22925,6.22676,6.22781,9000000.0
2006-02-08 11:26:00,6.22817,6.22817,6.22687,6.22791,15000000.0
2006-02-08 11:27:00,6.22786,6.22835,6.22701,6.22747,10000000.0
2006-02-08 11:28:00,6.22753,6.22847,6.22695,6.22695,13000000.0
2006-02-08 11:29:00,6.22732,6.22842,6.22732,6.22826,17000000.0
2006-02-08 11:30:00,6.22903,6.22956,6.22824,6.22824,13000000.0
2006-02-08 11:31:00,6.22887,6.22992,6.22843,6.22843,12000000.0
2006-02-08 11:32:00,6.23001,6.23055,6.2288,6.22892,20000000.0
2006-02-08 11:33:00,6.22921,6.23046,6.22836,6.22912,16000000.0
2006-02-08 11:34:00,6.22935,6.23058,6.22935,6.23029,13000000.0
2006-02-08 11:35:00,6.23086,6.23131,6.2302,6.23083,14000000.0
2006-02-08 11:36:00,6.23189,6.23225,6.23098,6.23185,11000000.0
2006-02-08 11:37:00,6.23134,6.23197,6.23097,6.23113,16000000.0
2006-02-08 11:38:00,6.22992,6.23147,6.22992,6.23086,8000000.0
2006-02-08 11:39:00,6.23084,6.23139,6.23009,6.23121,11000000.0
2006-02-08 11:40:00,6.23062,6.23179,6.23038,6.23179,12000000.0
2006-02-08 11:41:00,6.23148,6.23187,6.23092,6.23127,10000000.0
2006-02-08 11:42:00,6.23216,6.23226,6.23104,6.23221,10000000.0
2006-02-08 11:43:00,6.23181,6.23246,6.23135,6.23233,17000000.0
2006-02-08 11:44:00,6.23088,6.23167,6.23019,6.23111,15000000.0
2006-02-08 11:45:00,6.23093,6.23152,6.23036,6.2308,16000000.0
2006-02-08 11:46:00,6.23016,6.23118,6.23016,6.23032,7000000.0
2006-02-08 11:47:00,6.23116,6.23116,6.22937,6.22955,16000000.0
2006-02-08 11:48:00,6.23066,6.23066,6.22925,6.22976,13000000.0
2006-02-08 11:49:00,6.23016,6.23035,6.22933,6.23035,10000000.0
2006-02-08 11:50:00,6.23129,6.23177,6.23053,6.23139,12000000.0
2006-02-08 11:51:00,6.23129,6.23256,6.23045,6.23045,14000000.0
2006-02-08 11:52:00,6.23172,6.23265,6.23082,6.23146,18000000.0
2006-02-08 11:53:00,6.23138,6.23219,6.23052,6.23066,16000000.0
2006-02-08 11:54:00,6.23058,6.23106,6.22989,6.23106,8000000.0
2006-02-08 11:55:00,6.23094,6.2315,6.23017,6.23129,8000000.0
2006-02-08 11:56:00,6.23131,6.2314,6.23031,6.23031,8000000.0
2006-02-08 11:57:00,6.23055,6.23111,6.22981,6.23111,11000000.0
2006-02-08 11:58:00,6.23172,6.23225,6.2312,6.2312,14000000.0
2006-02-08 11:59:00,6.23135,6.23191,6.23047,6.23131,11000000.0
2006-02-08 12:00:00,6.23144,6.232,6.23113,6.23193,15000000.0
2006-02-08 12:01:00,6.23204,6.23238,6.23098,6.23184,13000000.0
2006-02-08 12:02:00,6.23208,6.23254,6.23091,6.23091,15000000.0
2006-02-08 12:03:00,6.22976,6.23127,6.22976,6.23092,11000000.0
2006-02-08 12:04:00,6.23051,6.23091,6.22964,6.23001,9000000.0
2006-02-08 12:05:00,6.23026,6.23115,6.22982,6.23092,9000000.0
2006-02-08 12:06:00,6.23092,6.23183,6.23092,6.23114,15000000.0
2006-02-08 12:07:00,6.2313,6.23183,6.2313,6.23163,11000000.0
2006-02-08 12:08:00,6.23158,6.23178,6.23113,6.23164,8000000.0
2006-02-08 12:09:00,6.23145,6.23149,6.2306,6.23111,18000000.0
2006-02-08 12:10:00,6.23037,6.23087,6.22931,6.22974,14000000.0
2006-02-08 12:11:00,6.22939,6.22973,6.229,6.22934,9000000.0
2006-02-08 12:12:00,6.22923,6.2295,6.22822,6.22871,18000000.0
2006-02-08 12:13:00,6.23009,6.23054,6.22919,6.22934,12000000.0
2006-02-08 12:14:00,6.22959,6.23072,6.22863,6.22911,10000000.0
2006-02-08 12:15:00,6.2288,6.22942,6.22849,6.22942,8000000.0
2006-02-08 12:16:00,6.23026,6.23031,6.23009,6.23021,14000000.0
2006-02-08 12:17:00,6.23014,6.23029,6.22903,6.22994,13000000.0
2006-02-08 12:18:00,6.22974,6.23036,6.22913,6.22941,10000000.0
2006-02-08 12:19:00,6.22909,6.22979,6.22852,6.22958,11000000.0
2006-02-08 12:20:00,6.2301,6.23011,6.22949,6.23011,8000000.0
2006-02-08 12:21:00,6.23006,6.23134,6.22982,6.23053,20000000.0
2006-02-08 12:22:00,6.23077,6.23175,6.23044,6.23104,14000000.0
2006-02-08 12:23:00,6.23028,6.23137,6.22972,6.23137,11000000.0
2006-02-08 12:24:00,6.23213,6.23213,6.23089,6.23089,17000000.0
2006-02-08 12:25:00,6.23133,6.23133,6.22995,6.23046,12000000.0
2006-02-08 12:26:00,6.23058,6.23252,6.23036,6.23252,7000000.0
2006-02-08 12:27:00,6.23296,6.23322,6.23213,6.23213,7000000.0
2006-02-08 12:28:00,6.23222,6.23375,6.23197,6.23257,19000000.0
2006-02-08 12:29:00,6.23252,6.23329,6.23226,6.23269,12000000.0
2006-02-08 12:30:00,6.23293,6.23416,6.23288,6.23387,10000000.0
2006-02-08 12:31:00,6.23219,6.23391,6.23209,6.23242,12000000.0
2006-02-08 12:32:00,6.23327,6.23382,6.2319,6.23257,12000000.0
2006-02-08 12:33:00,6.23318,6.23357,6.23195,6.23195,15000000.0
2006-02-08 12:34:00,6.23181,6.232,6.23012,6.23152,12000000.0
2006-02-08 12:35:00,6.23111,6.23244,6.23111,6.23186,12000000.0
2006-02-08 12:36:00,6.23154,6.23224,6.23039,6.23199,15000000.0
2006-02-08 12:37:00,6.23212,6.23212,6.2308,6.23158,8000000.0
2006-02-08 12:38:00,6.23182,6.23228,6.23046,6.23106,15000000.0
2006-02-08 12:39:00,6.23125,6.23286,6.23105,6.23147,14000000.0
2006-02-08 12:40:00,6.2315,6.2315,6.23002,6.23138,18000000.0
2006-02-08 12:41:00,6.23183,6.23188,6.23099,6.23117,11000000.0
2006-02-08 12:42:00,6.23066,6.23133,6.22994,6.23062,17000000.0
2006-02-08 12:43:00,6.23164,6.23164,6.22996,6.22996,11000000.0
2006-02-08 12:44:00,6.23068,6.23068,6.22937,6.22959,13000000.0
2006-02-08 12:45:00,6.23121,6.23121,6.23022,6.23046,10000000.0
2006-02-08 12:46:00,6.22982,6.23036,6.22899,6.22932,20000000.0
2006-02-08 12:47:00,6.23068,6.23121,6.23007,6.23092,10000000.0
2006-02-08 12:48:00,6.23079,6.23094,6.22998,6.2302,10000000.0
2006-02-08 12:49:00,6.2302,6.23096,6.22957,6.23011,15000000.0
2006-02-08 12:50:00,6.23062,6.23091,6.22951,6.23071,14000000.0
2006-02-08 12:51:00,6.23094,6.23094,6.22915,6.22915,14000000.0
2006-02-08 12:52:00,6.22968,6.23044,6.22952,6.23036,9000000.0
2006-02-08 12:53:00,6.23046,6.23084,6.23019,6.23019,9000000.0
2006-02-08 12:54:00,6.23,6.23086,6.22947,6.2295,20000000.0
2006-02-08 12:55:00,6.22974,6.23091,6.22974,6.23091,12000000.0
2006-02-08 12:56:00,6.22965,6.22998,6.22857,6.22857,7000000.0
2006-02-08 12:57:00,6.22858,6.23053,6.22856,6.22997,13000000.0
2006-02-08 12:58:00,6.22979,6.23012,6.22892,6.22924,16000000.0
2006-02-08 12:59:00,6.2294,6.22981,6.22835,6.22885,14000000.0
2006-02-08 13:00:00,6.22895,6.23052,6.22895,6.23052,12000000.0
2006-02-08 13:01:00,6.2306,6.23073,6.2285,6.22986,17000000.0
2006-02-08 13:02:00,6.22948,6.23004,6.2293,6.23004,10000000.0
2006-02-08 13:03:00,6.22979,6.23,6.22856,6.22955,22000000.0
2006-02-08 13:04:00,6.22933,6.22954,6.22813,6.22936,20000000.0
2006-02-08 13:05:00,6.22894,6.22938,6.22732,6.22912,14000000.0
2006-02-08 13:06:00,6.22861,6.22884,6.22781,6.22802,17000000.0
2006-02-08 13:07:00,6.22767,6.22865,6.22708,6.22796,22000000.0
2006-02-08 13:08:00,6.22753,6.22874,6.22666,6.22874,12000000.0
2006-02-08 13:09:00,6.22778,6.22911,6.22778,6.22892,12000000.0
2006-02-08 13:10:00,6.2289,6.22929,6.22803,6.22832,20000000.0
2006-02-08 13:11:00,6.22856,6.22862,6.2276,6.22862,12000000.0
2006-02-08 13:12:00,6.22918,6.22977,6.22846,6.22891,16000000.0
2006-02-08 13:13:00,6.22859,6.22993,6.22859,6.22939,14000000.0
2006-02-08 13:14:00,6.22938,6.23054,6.22827,6.22891,17000000.0
2006-02-08 13:15:00,6.2291,6.2291,6.2282,6.22889,7000000.0
2006-02-08 13:16:00,6.22874,6.22876,6.22797,6.2285,9000000.0
2006-02-08 13:17:00,6.22829,6.22895,6.22773,6.22895,15000000.0
2006-02-08 13:18:00,6.22978,6.22978,6.22807,6.22807,17000000.0
2006-02-08 13:19:00,6.22805,6.22991,6.22776,6.2296,15000000.0
2006-02-08 13:20:00,6.22973,6.23073,6.22973,6.23073,12000000.0
2006-02-08 13:21:00,6.23006,6.23014,6.22825,6.22927,24000000.0
2006-02-08 13:22:00,6.2292,6.22932,6.22848,6.22851,12000000.0
2006-02-08 13:23:00,6.22935,6.23011,6.22861,6.23011,12000000.0
2006-02-08 13:24:00,6.23015,6.23073,6.22922,6.23035,18000000.0
2006-02-08 13:25:00,6.23044,6.231,6.22976,6.23015,12000000.0
2006-02-08 13:26:00,6.23086,6.23169,6.23043,6.23091,12000000.0
2006-02-08 13:27:00,6.23215,6.23215,6.23084,6.23112,9000000.0
2006-02-08 13:28:00,6.23109,6.23146,6.23035,6.23131,15000000.0
2006-02-08 13:29:00,6.23141,6.23257,6.23103,6.23168,14000000.0
2006-02-08 13:30:00,6.23226,6.23242,6.23035,6.23118,11000000.0
2006-02-08 13:31:00,6.23136,6.23226,6.23136,6.23226,11000000.0
2006-02-08 13:32:00,6.23226,6.23258,6.23215,6.23226,8000000.0
2006-02-08 13:33:00,6.23185,6.23209,6.23182,6.23205,14000000.0
2006-02-08 13:34:00,6.23142,6.23159,6.23,6.23095,11000000.0
2006-02-08 13:35:00,6.23092,6.23163,6.23007,6.23153,16000000.0
2006-02-08 13:36:00,6.23152,6.23152,6.23043,6.23101,8000000.0
2006-02-08 13:37:00,6.23143,6.23209,6.23048,6.23152,17000000.0
2006-02-08 13:38:00,6.23116,6.23171,6.23103,6.23154,14000000.0
2006-02-08 13:39:00,6.23163,6.23163,6.22984,6.22984,10000000.0
2006-02-08 13:40:00,6.2297,6.23114,6.22955,6.22967,8000000.0
2006-02-08 13:41:00,6.22957,6.23001,6.22902,6.2299,11000000.0
2006-02-08 13:42:00,6.22985,6.23039,6.22919,6.22978,14000000.0
2006-02-08 13:43:00,6.22965,6.23036,6.22932,6.22937,11000000.0
2006-02-08 13:44:00,6.22887,6.22996,6.22848,6.22911,11000000.0
2006-02-08 13:45:00,6.22959,6.22959,6.22798,6.22835,14000000.0
2006-02-08 13:46:00,6.22889,6.22898,6.22766,6.22856,11000000.0
2006-02-08 13:47:00,6.22809,6.22913,6.22789,6.22833,13000000.0
2006-02-08 13:48:00,6.22832,6.22849,6.22711,6.22792,14000000.0
2006-02-08 13:49:00,6.22745,6.23002,6.22745,6.23002,12000000.0
2006-02-08 13:50:00,6.23061,6.2318,6.23036,6.2318,16000000.0
2006-02-08 13:51:00,6.23102,6.23167,6.23017,6.2308,14000000.0
2006-02-08 13:52:00,6.2314,6.23195,6.23067,6.23177,10000000.0
2006-02-08 13:53:00,6.23118,6.23118,6.22969,6.23036,10000000.0
2006-02-08 13:54:00,6.23076,6.23114,6.23013,6.23095,8000000.0
2006-02-08 13:55:00,6.23065,6.23204,6.23035,6.23147,13000000.0
2006-02-08 13:56:00,6.23149,6.23188,6.22985,6.23096,17000000.0
2006-02-08 13:57:00,6.23084,6.23165,6.22971,6.23126,13000000.0
2006-02-08 13:58:00,6.23167,6.23223,6.23159,6.23181,7000000.0
2006-02-08 13:59:00,6.23288,6.23406,6.23235,6.23406,9000000.0
2006-02-08 14:00:00,6.23475,6.23475,6.23347,6.2338,7000000.0
2006-02-08 14:01:00,6.23332,6.23409,6.2326,6.23324,11000000.0
2006-02-08 14:02:00,6.23203,6.23352,6.23187,6.23313,19000000.0
2006-02-08 14:03:00,6.23336,6.23372,6.23218,6.23338,13000000.0
2006-02-08 14:04:00,6.23357,6.23429,6.23312,6.23361,22000000.0
2006-02-08 14:05:00,6.23364,6.23453,6.23289,6.23411,17000000.0
2006-02-08 14:06:00,6.23443,6.23515,6.23379,6.23497,11000000.0
2006-02-08 14:07:00,6.23613,6.23736,6.23576,6.23721,9000000.0
2006-02-08 14:08:00,6.23709,6.23766,6.23619,6.23646,11000000.0
2006-02-08 14:09:00,6.2356,6.23606,6.23381,6.23606,12000000.0
2006-02-08 14:10:00,6.23643,6.23655,6.23541,6.23634,13000000.0
2006-02-08 14:11:00,6.23745,6.2379,6.2361,6.23772,14000000.0
2006-02-08 14:12:00,6.2383,6.23842,6.23715,6.23715,11000000.0
2006-02-08 14:13:00,6.23815,6.23815,6.2365,6.23731,11000000.0
2006-02-08 14:14:00,6.23796,6.23797,6.23662,6.23696,7000000.0
2006-02-08 14:15:00,6.23748,6.23802,6.23648,6.23781,14000000.0
2006-02-08 14:16:00,6.23789,6.23851,6.23688,6.23769,13000000.0
2006-02-08 14:17:00,6.23869,6.23869,6.23698,6.23775,22000000.0
2006-02-08 14:18:00,6.23786,6.23816,6.23627,6.23679,15000000.0
2006-02-08 14:19:00,6.23689,6.23775,6.23673,6.23734,12000000.0
2006-02-08 14:20:00,6.23777,6.23793,6.23627,6.23684,7000000.0
2006-02-08 14:21:00,6.23676,6.23738,6.23547,6.23726,13000000.0
2006-02-08 14:22:00,6.23697,6.2375,6.23641,6.2375,8000000.0
2006-02-08 14:23:00,6.23672,6.23824,6.23669,6.23766,11000000.0
2006-02-08 14:24:00,6.23889,6.23983,6.23846,6.23975,13000000.0
2006-02-08 14:25:00,6.24042,6.24229,6.24033,6.24229,15000000.0
2006-02-08 14:26:00,6.24217,6.2422,6.24105,6.24218,8000000.0
2006-02-08 14:27:00,6.24223,6.24246,6.24112,6.24218,10000000.0
2006-02-08 14:28:00,6.24143,6.24159,6.24003,6.24159,11000000.0
2006-02-08 14:29:00,6.24125,6.24146,6.23983,6.24099,21000000.0
2006-02-08 14:30:00,6.24068,6.24151,6.23993,6.24151,11000000.0
2006-02-08 14:31:00,6.24105,6.24145,6.23992,6.24112,17000000.0
2006-02-08 14:32:00,6.24061,6.24131,6.23974,6.24065,15000000.0
2006-02-08 14:33:00,6.24099,6.24124,6.23994,6.24073,8000000.0
2006-02-08 14:34:00,6.24031,6.24049,6.23955,6.24041,9000000.0
2006-02-08 14:35:00,6.24064,6.24101,6.2399,6.24073,11000000.0
2006-02-08 14:36:00,6.2402,6.24061,6.23795,6.23995,15000000.0
2006-02-08 14:37:00,6.23872,6.23929,6.23831,6.23913,8000000.0
2006-02-08 14:38:00,6.2393,6.23997,6.2386,6.23878,10000000.0
2006-02-08 14:39:00,6.23874,6.24006,6.23804,6.23948,19000000.0
2006-02-08 14:40:00,6.24007,6.24043,6.23942,6.23981,15000000.0
2006-02-08 14:41:00,6.23919,6.23949,6.23787,6.23851,15000000.0
2006-02-08 14:42:00,6.23905,6.24036,6.2379,6.23881,17000000.0
2006-02-08 14:43:00,6.23864,6.23927,6.23716,6.23834,15000000.0
2006-02-08 14:44:00,6.23717,6.23875,6.23717,6.23875,15000000.0
2006-02-08 14:45:00,6.23886,6.23886,6.23746,6.23792,9000000.0
2006-02-08 14:46:00,6.23782,6.2391,6.23782,6.23845,11000000.0
2006-02-08 14:47:00,6.23877,6.23981,6.23766,6.23858,12000000.0
2006-02-08 14:48:00,6.23929,6.24024,6.23915,6.23952,12000000.0
2006-02-08 14:49:00,6.23998,6.24177,6.23981,6.24177,12000000.0
2006-02-08 14:50:00,6.24099,6.24181,6.23975,6.24096,15000000.0
2006-02-08 14:51:00,6.24093,6.24172,6.23981,6.24134,10000000.0
2006-02-08 14:52:00,6.24091,6.24116,6.23965,6.23965,13000000.0
2006-02-08 14:53:00,6.23979,6.24193,6.23979,6.24193,13000000.0
2006-02-08 14:54:00,6.24216,6.24416,6.24216,6.24416,9000000.0
2006-02-08 14:55:00,6.2436,6.24537,6.24193,6.24515,16000000.0
2006-02-08 14:56:00,6.2457,6.2462,6.24349,6.24409,15000000.0
2006-02-08 14:57:00,6.24398,6.24398,6.24176,6.24273,15000000.0
2006-02-08 14:58:00,6.24289,6.24378,6.24208,6.24316,11000000.0
2006-02-08 14:59:00,6.24493,6.24493,6.24214,6.24361,14000000.0
2006-02-08 15:00:00,6.2452,6.2452,6.24082,6.24189,18000000.0
2006-02-08 15:01:00,6.2415,6.24415,6.24122,6.24254,12000000.0
2006-02-08 15:02:00,6.24184,6.24188,6.24004,6.24098,7000000.0
2006-02-08 15:03:00,6.24016,6.24172,6.23889,6.24134,18000000.0
2006-02-08 15:04:00,6.2405,6.24081,6.23852,6.23972,21000000.0
2006-02-08 15:05:00,6.23913,6.24009,6.23836,6.23992,13000000.0
2006-02-08 15:06:00,6.24004,6.24004,6.23804,6.23804,14000000.0
2006-02-08 15:07:00,6.23965,6.24214,6.23883,6.24214,22000000.0
2006-02-08 15:08:00,6.24133,6.24278,6.24111,6.24182,10000000.0
2006-02-08 15:09:00,6.24179,6.24216,6.24068,6.24184,9000000.0
2006-02-08 15:10:00,6.24225,6.24263,6.24099,6.24141,14000000.0
2006-02-08 15:11:00,6.24183,6.24306,6.24067,6.24306,12000000.0
2006-02-08 15:12:00,6.2427,6.2427,6.2408,6.24215,13000000.0
2006-02-08 15:13:00,6.24194,6.24194,6.23979,6.24123,12000000.0
2006-02-08 15:14:00,6.24084,6.24394,6.24084,6.24394,10000000.0
2006-02-08 15:15:00,6.24333,6.24363,6.24223,6.24363,16000000.0
2006-02-08 15:16:00,6.2436,6.24364,6.24125,6.24194,15000000.0
2006-02-08 15:17:00,6.24263,6.24346,6.24207,6.24324,14000000.0
2006-02-08 15:18:00,6.24292,6.24355,6.24199,6.24302,12000000.0
2006-02-08 15:19:00,6.24268,6.24313,6.2416,6.24306,11000000.0
2006-02-08 15:20:00,6.24316,6.24434,6.24249,6.24349,14000000.0
2006-02-08 15:21:00,6.24367,6.24383,6.24138,6.24195,14000000.0
2006-02-08 15:22:00,6.24207,6.24289,6.24089,6.2413,10000000.0
2006-02-08 15:23:00,6.24143,6.24188,6.24018,6.24099,11000000.0
2006-02-08 15:24:00,6.24069,6.24213,6.24002,6.24213,10000000.0
2006-02-08 15:25:00,6.24139,6.242,6.23983,6.24064,16000000.0
2006-02-08 15:26:00,6.24218,6.24218,6.23886,6.24053,15000000.0
2006-02-08 15:27:00,6.2406,6.24182,6.23965,6.24171,10000000.0
2006-02-08 15:28:00,6.24169,6.24261,6.2409,6.24208,11000000.0
2006-02-08 15:29:00,6.24027,6.24254,6.24026,6.24026,19000000.0
2006-02-08 15:30:00,6.23972,6.2404,6.23878,6.23896,10000000.0
2006-02-08 15:31:00,6.23979,6.24141,6.23863,6.23888,14000000.0
2006-02-08 15:32:00,6.23936,6.23936,6.23794,6.2392,12000000.0
2006-02-08 15:33:00,6.23858,6.24011,6.23729,6.23878,20000000.0
2006-02-08 15:34:00,6.23911,6.23911,6.23557,6.23557,12000000.0
2006-02-08 15:35:00,6.23605,6.23787,6.23395,6.23397,12000000.0
2006-02-08 15:36:00,6.23243,6.23918,6.23242,6.23624,10000000.0
2006-02-08 15:37:00,6.23362,6.23408,6.23294,6.23345,10000000.0
2006-02-08 15:38:00,6.23438,6.23718,6.23379,6.23718,13000000.0
2006-02-08 15:39:00,6.23646,6.23716,6.23236,6.23236,7000000.0
2006-02-08 15:40:00,6.23531,6.23797,6.23524,6.23797,10000000.0
2006-02-08 15:41:00,6.23804,6.23875,6.23594,6.23733,9000000.0
2006-02-08 15:42:00,6.23488,6.23721,6.23344,6.23395,13000000.0
2006-02-08 15:43:00,6.23328,6.23466,6.23306,6.23366,16000000.0
2006-02-08 15:44:00,6.23305,6.23518,6.23238,6.23448,14000000.0
2006-02-08 15:45:00,6.23269,6.23368,6.23166,6.23247,15000000.0
2006-02-08 15:46:00,6.23255,6.2337,6.23116,6.23116,13000000.0
2006-02-08 15:47:00,6.23297,6.23354,6.23224,6.23305,9000000.0
2006-02-08 15:48:00,6.2328,6.23414,6.2328,6.23357,21000000.0
2006-02-08 15:49:00,6.23313,6.23433,6.23283,6.23327,23000000.0
2006-02-08 15:50:00,6.23351,6.23351,6.23116,6.23281,12000000.0
2006-02-08 15:51:00,6.23194,6.23371,6.23194,6.23323,19000000.0
2006-02-08 15:52:00,6.23313,6.23434,6.23238,6.23251,15000000.0
2006-02-08 15:53:00,6.23231,6.23337,6.23131,6.23319,14000000.0
2006-02-08 15:54:00,6.23154,6.23312,6.23147,6.23297,15000000.0
2006-02-08 15:55:00,6.23306,6.23486,6.23306,6.23486,12000000.0
2006-02-08 15:56:00,6.23461,6.23521,6.23292,6.23473,18000000.0
2006-02-08 15:57:00,6.23447,6.23468,6.23316,6.23468,10000000.0
2006-02-08 15:58:00,6.23353,6.23601,6.23353,6.23601,22000000.0
2006-02-08 15:59:00,6.23571,6.23753,6.23472,6.23753,12000000.0
2006-02-08 16:00:00,6.23535,6.23764,6.23475,6.23642,12000000.0
2006-02-08 16:01:00,6.23426,6.23688,6.23353,6.23609,12000000.0
2006-02-08 16:02:00,6.23702,6.23734,6.23439,6.23639,13000000.0
2006-02-08 16:03:00,6.23728,6.23876,6.2364,6.23815,13000000.0
2006-02-08 16:04:00,6.23756,6.23762,6.23616,6.23743,11000000.0
2006-02-08 16:05:00,6.23729,6.23863,6.23672,6.23672,9000000.0
2006-02-08 16:06:00,6.23606,6.23752,6.23312,6.23545,14000000.0
2006-02-08 16:07:00,6.2347,6.23568,6.23385,6.23433,15000000.0
2006-02-08 16:08:00,6.23422,6.23524,6.23362,6.23462,15000000.0
2006-02-08 16:09:00,6.23455,6.23516,6.23391,6.23468,17000000.0
2006-02-08 16:10:00,6.23512,6.23548,6.23408,6.23445,14000000.0
2006-02-08 16:11:00,6.23521,6.23521,6.23234,6.2332,9000000.0
2006-02-08 16:12:00,6.23323,6.23567,6.23323,6.2353,15000000.0
2006-02-08 16:13:00,6.23476,6.23761,6.23338,6.23695,14000000.0
2006-02-08 16:14:00,6.23617,6.23643,6.23482,6.23584,12000000.0
2006-02-08 16:15:00,6.23616,6.2367,6.23504,6.23557,14000000.0
2006-02-08 16:16:00,6.2353,6.23718,6.23528,6.23548,13000000.0
2006-02-08 16:17:00,6.23535,6.23736,6.23499,6.23666,18000000.0
2006-02-08 16:18:00,6.23726,6.23752,6.23571,6.23584,13000000.0
2006-02-08 16:19:00,6.23641,6.23876,6.23609,6.23803,8000000.0
2006-02-08 16:20:00,6.23845,6.23864,6.23658,6.23758,13000000.0
2006-02-08 16:21:00,6.2362,6.23776,6.2362,6.23758,12000000.0
2006-02-08 16:22:00,6.23787,6.23787,6.23611,6.23782,11000000.0
2006-02-08 16:23:00,6.23756,6.23803,6.23619,6.23775,14000000.0
2006-02-08 16:24:00,6.23753,6.23772,6.2361,6.23633,15000000.0
2006-02-08 16:25:00,6.23673,6.23675,6.23539,6.23603,11000000.0
2006-02-08 16:26:00,6.23564,6.23644,6.23537,6.23544,8000000.0
2006-02-08 16:27:00,6.23559,6.23678,6.23494,6.23678,10000000.0
2006-02-08 16:28:00,6.23616,6.23671,6.23489,6.23671,15000000.0
2006-02-08 16:29:00,6.23655,6.23814,6.23593,6.23785,7000000.0
2006-02-08 16:30:00,6.23759,6.23858,6.23677,6.2381,16000000.0
2006-02-08 16:31:00,6.23799,6.23856,6.23633,6.2381,14000000.0
2006-02-08 16:32:00,6.23731,6.23759,6.23608,6.23705,7000000.0
2006-02-08 16:33:00,6.23786,6.23795,6.23622,6.23698,8000000.0
2006-02-08 16:34:00,6.23737,6.23753,6.23612,6.23707,8000000.0
2006-02-08 16:35:00,6.23739,6.23791,6.2369,6.23714,9000000.0
2006-02-08 16:36:00,6.23728,6.23739,6.2355,6.23647,13000000.0
2006-02-08 16:37:00,6.23641,6.23796,6.23618,6.23709,18000000.0
2006-02-08 16:38:00,6.23685,6.23911,6.23685,6.23911,18000000.0
2006-02-08 16:39:00,6.23862,6.2389,6.23734,6.23866,20000000.0
2006-02-08 16:40:00,6.23923,6.24033,6.23893,6.23952,13000000.0
2006-02-08 16:41:00,6.23934,6.23934,6.23777,6.23905,20000000.0
2006-02-08 16:42:00,6.23883,6.23932,6.23749,6.23824,18000000.0
2006-02-08 16:43:00,6.23781,6.23931,6.23781,6.23886,15000000.0
2006-02-08 16:44:00,6.23788,6.23869,6.2377,6.23832,20000000.0
2006-02-08 16:45:00,6.23871,6.23909,6.23714,6.23792,13000000.0
2006-02-08 16:46:00,6.23853,6.23928,6.23777,6.23875,15000000.0
2006-02-08 16:47:00,6.23834,6.23974,6.23787,6.23787,8000000.0
2006-02-08 16:48:00,6.23857,6.23857,6.23603,6.23756,11000000.0
2006-02-08 16:49:00,6.23678,6.23862,6.23615,6.23862,12000000.0
2006-02-08 16:50:00,6.23836,6.23916,6.23795,6.23841,15000000.0
2006-02-08 16:51:00,6.23679,6.23821,6.23679,6.23787,18000000.0
2006-02-08 16:52:00,6.23768,6.23841,6.23709,6.23807,14000000.0
2006-02-08 16:53:00,6.23704,6.23802,6.23687,6.23797,8000000.0
2006-02-08 16:54:00,6.23792,6.23913,6.23757,6.23913,11000000.0
2006-02-08 16:55:00,6.23761,6.238,6.23705,6.23764,12000000.0
2006-02-08 16:56:00,6.23639,6.23823,6.23628,6.23818,10000000.0
2006-02-08 16:57:00,6.2374,6.23888,6.2374,6.23826,8000000.0
2006-02-08 16:58:00,6.23692,6.23988,6.23692,6.23988,9000000.0
2006-02-08 16:59:00,6.23887,6.2393,6.23756,6.23876,13000000.0
2006-02-08 17:00:00,6.23789,6.23926,6.23763,6.23838,11000000.0
2006-02-08 17:01:00,6.23792,6.23864,6.23755,6.23821,12000000.0
2006-02-08 17:02:00,6.23797,6.2389,6.23752,6.23819,10000000.0
2006-02-08 17:03:00,6.23788,6.23919,6.23764,6.23919,16000000.0
2006-02-08 17:04:00,6.23853,6.24002,6.23841,6.23891,13000000.0
2006-02-08 17:05:00,6.23876,6.24004,6.23775,6.23998,16000000.0
2006-02-08 17:06:00,6.24023,6.24054,6.23894,6.23972,12000000.0
2006-02-08 17:07:00,6.24001,6.24062,6.23834,6.23834,8000000.0
2006-02-08 17:08:00,6.23871,6.23988,6.23802,6.23874,21000000.0
2006-02-08 17:09:00,6.23909,6.23994,6.23829,6.23946,16000000.0
2006-02-08 17:10:00,6.23921,6.24093,6.23909,6.24093,11000000.0
2006-02-08 17:11:00,6.24125,6.24139,6.23857,6.23989,11000000.0
2006-02-08 17:12:00,6.23978,6.24061,6.23911,6.24034,9000000.0
2006-02-08 17:13:00,6.24185,6.24185,6.239,6.23996,9000000.0
2006-02-08 17:14:00,6.24118,6.24202,6.23931,6.2407,17000000.0
2006-02-08 17:15:00,6.2406,6.24065,6.2396,6.24065,11000000.0
2006-02-08 17:16:00,6.23889,6.24035,6.23844,6.23946,15000000.0
2006-02-08 17:17:00,6.23868,6.24068,6.23851,6.24066,13000000.0
2006-02-08 17:18:00,6.24103,6.24103,6.23881,6.23973,15000000.0
2006-02-08 17:19:00,6.24059,6.24109,6.23919,6.24084,17000000.0
2006-02-08 17:20:00,6.24031,6.24084,6.23921,6.24046,12000000.0
2006-02-08 17:21:00,6.24096,6.24275,6.24096,6.24182,7000000.0
2006-02-08 17:22:00,6.24254,6.24254,6.24039,6.24141,14000000.0
2006-02-08 17:23:00,6.2409,6.2413,6.23939,6.24081,13000000.0
2006-02-08 17:24:00,6.23974,6.24005,6.23876,6.23876,9000000.0
2006-02-08 17:25:00,6.23943,6.24036,6.23907,6.23979,11000000.0
2006-02-08 17:26:00,6.23986,6.24052,6.23905,6.24035,16000000.0
2006-02-08 17:27:00,6.24104,6.24125,6.23866,6.23966,9000000.0
2006-02-08 17:28:00,6.23939,6.23979,6.23868,6.23979,15000000.0
2006-02-08 17:29:00,6.23922,6.23934,6.2384,6.23921,11000000.0
2006-02-08 17:30:00,6.239,6.23987,6.23823,6.2389,19000000.0
2006-02-08 17:31:00,6.23981,6.24007,6.23869,6.23869,11000000.0
2006-02-08 17:32:00,6.23939,6.23939,6.23793,6.23888,9000000.0
2006-02-08 17:33:00,6.23918,6.23966,6.23862,6.23935,10000000.0
2006-02-08 17:34:00,6.23923,6.23964,6.23797,6.23898,14000000.0
2006-02-08 17:35:00,6.23868,6.23989,6.23804,6.23872,13000000.0
2006-02-08 17:36:00,6.23846,6.23945,6.23749,6.23749,11000000.0
2006-02-08 17:37:00,6.238,6.24069,6.23735,6.24021,15000000.0
2006-02-08 17:38:00,6.23927,6.24111,6.23847,6.23956,17000000.0
2006-02-08 17:39:00,6.23984,6.24037,6.2386,6.23887,8000000.0
2006-02-08 17:40:00,6.23939,6.24031,6.23924,6.23984,12000000.0
2006-02-08 17:41:00,6.23962,6.24006,6.23838,6.23901,21000000.0
2006-02-08 17:42:00,6.23987,6.24059,6.23924,6.24048,13000000.0
2006-02-08 17:43:00,6.2406,6.2406,6.23859,6.23951,11000000.0
2006-02-08 17:44:00,6.24034,6.24053,6.2389,6.24014,19000000.0
2006-02-08 17:45:00,6.23933,6.2416,6.23905,6.24135,10000000.0
2006-02-08 17:46:00,6.24144,6.24171,6.23945,6.24062,13000000.0
2006-02-08 17:47:00,6.2408,6.2408,6.23985,6.24059,9000000.0
2006-02-08 17:48:00,6.24141,6.24224,6.24073,6.24145,14000000.0
2006-02-08 17:49:00,6.241,6.24123,6.2395,6.24105,14000000.0
2006-02-08 17:50:00,6.24082,6.24246,6.24062,6.24217,17000000.0
2006-02-08 17:51:00,6.24242,6.24242,6.24015,6.24127,13000000.0
2006-02-08 17:52:00,6.24133,6.24391,6.24054,6.24391,24000000.0
2006-02-08 17:53:00,6.24393,6.24544,6.24284,6.24473,16000000.0
2006-02-08 17:54:00,6.24315,6.24554,6.24173,6.245,16000000.0
2006-02-08 17:55:00,6.24449,6.24565,6.24349,6.24565,13000000.0
2006-02-08 17:56:00,6.24554,6.24554,6.24176,6.24339,15000000.0
2006-02-08 17:57:00,6.24444,6.24444,6.2434,6.24377,10000000.0
2006-02-08 17:58:00,6.24361,6.24526,6.24361,6.24526,15000000.0
2006-02-08 17:59:00,6.24416,6.24457,6.24126,6.24126,13000000.0
2006-02-08 18:00:00,6.24176,6.24274,6.24056,6.24105,7000000.0
2006-02-08 18:01:00,6.24189,6.24414,6.24012,6.24385,18000000.0
2006-02-08 18:02:00,6.24444,6.24501,6.24146,6.24454,17000000.0
2006-02-08 18:03:00,6.24366,6.24411,6.24042,6.24411,16000000.0
2006-02-08 18:04:00,6.24335,6.24861,6.24335,6.24861,14000000.0
2006-02-08 18:05:00,6.25023,6.25046,6.24847,6.25018,13000000.0
2006-02-08 18:06:00,6.2492,6.24968,6.24817,6.24915,18000000.0
2006-02-08 18:07:00,6.24967,6.2538,6.24967,6.25357,12000000.0
2006-02-08 18:08:00,6.25384,6.25384,6.2504,6.25049,18000000.0
2006-02-08 18:09:00,6.25037,6.25335,6.25037,6.25239,12000000.0
2006-02-08 18:10:00,6.253,6.25469,6.25252,6.25401,13000000.0
2006-02-08 18:11:00,6.25392,6.25392,6.25001,6.25006,10000000.0
2006-02-08 18:12:00,6.25052,6.25145,6.25034,6.25057,11000000.0
2006-02-08 18:13:00,6.25086,6.25229,6.2491,6.2519,14000000.0
2006-02-08 18:14:00,6.25349,6.25349,6.25061,6.25104,10000000.0
2006-02-08 18:15:00,6.25156,6.25177,6.25056,6.25165,10000000.0
2006-02-08 18:16:00,6.25065,6.25065,6.24767,6.24797,9000000.0
2006-02-08 18:17:00,6.24906,6.25051,6.24877,6.24977,18000000.0
2006-02-08 18:18:00,6.25006,6.2506,6.24919,6.25009,14000000.0
2006-02-08 18:19:00,6.24877,6.24992,6.24855,6.24938,10000000.0
2006-02-08 18:20:00,6.24904,6.25091,6.2489,6.25091,15000000.0
2006-02-08 18:21:00,6.25251,6.25267,6.25134,6.25263,18000000.0
2006-02-08 18:22:00,6.25154,6.25154,6.24792,6.25021,14000000.0
2006-02-08 18:23:00,6.25175,6.25175,6.2501,6.25105,7000000.0
2006-02-08 18:24:00,6.25063,6.25106,6.25015,6.25085,9000000.0
2006-02-08 18:25:00,6.25105,6.25105,6.24879,6.25048,13000000.0
2006-02-08 18:26:00,6.25114,6.2518,6.2505,6.25058,16000000.0
2006-02-08 18:27:00,6.25026,6.25123,6.24983,6.25123,14000000.0
2006-02-08 18:28:00,6.25054,6.25132,6.25043,6.25073,13000000.0
2006-02-08 18:29:00,6.24971,6.25089,6.2494,6.25029,11000000.0
2006-02-08 18:30:00,6.25034,6.25217,6.25034,6.25145,16000000.0
2006-02-08 18:31:00,6.25179,6.25266,6.25148,6.25266,12000000.0
2006-02-08 18:32:00,6.25238,6.25372,6.25175,6.25372,11000000.0
2006-02-08 18:33:00,6.2529,6.25388,6.25234,6.25299,13000000.0
2006-02-08 18:34:00,6.25204,6.2531,6.25054,6.25089,13000000.0
2006-02-08 18:35:00,6.25119,6.25119,6.24793,6.25024,18000000.0
2006-02-08 18:36:00,6.2497,6.2497,6.24682,6.24841,18000000.0
2006-02-08 18:37:00,6.24787,6.24903,6.247,6.24812,18000000.0
2006-02-08 18:38:00,6.24923,6.24936,6.24764,6.24851,11000000.0
2006-02-08 18:39:00,6.24836,6.25041,6.24787,6.25041,11000000.0
2006-02-08 18:40:00,6.25104,6.25431,6.25006,6.25117,14000000.0
2006-02-08 18:41:00,6.25092,6.25254,6.25028,6.25029,16000000.0
2006-02-08 18:42:00,6.25064,6.25235,6.24875,6.25005,14000000.0
2006-02-08 18:43:00,6.25042,6.25119,6.24919,6.25111,10000000.0
2006-02-08 18:44:00,6.25043,6.253,6.2496,6.2496,13000000.0
2006-02-08 18:45:00,6.24829,6.25138,6.24735,6.24925,13000000.0
2006-02-08 18:46:00,6.24891,6.25034,6.24867,6.25021,12000000.0
2006-02-08 18:47:00,6.24972,6.25127,6.24898,6.25127,14000000.0
2006-02-08 18:48:00,6.2514,6.25177,6.25039,6.25177,15000000.0
2006-02-08 18:49:00,6.25116,6.25134,6.24982,6.25087,12000000.0
2006-02-08 18:50:00,6.251,6.25204,6.25079,6.252,9000000.0
2006-02-08 18:51:00,6.25136,6.25265,6.25052,6.25256,17000000.0
2006-02-08 18:52:00,6.25254,6.25256,6.25089,6.25196,9000000.0
2006-02-08 18:53:00,6.25215,6.25245,6.25052,6.25113,14000000.0
2006-02-08 18:54:00,6.25012,6.25133,6.24948,6.24988,14000000.0
2006-02-08 18:55:00,6.25018,6.25051,6.24983,6.24983,10000000.0
2006-02-08 18:56:00,6.25023,6.25118,6.24893,6.24912,16000000.0
2006-02-08 18:57:00,6.25101,6.25179,6.25046,6.25111,17000000.0
2006-02-08 18:58:00,6.25092,6.25226,6.25057,6.25122,14000000.0
2006-02-08 18:59:00,6.25138,6.25254,6.2504,6.2504,14000000.0
2006-02-08 19:00:00,6.25081,6.2515,6.24988,6.25088,15000000.0
2006-02-08 19:01:00,6.25052,6.2512,6.24989,6.2505,15000000.0
2006-02-08 19:02:00,6.24986,6.25181,6.2497,6.25148,14000000.0
2006-02-08 19:03:00,6.25057,6.25099,6.2495,6.25023,14000000.0
2006-02-08 19:04:00,6.24973,6.25077,6.24895,6.24946,12000000.0
2006-02-08 19:05:00,6.2509,6.25143,6.24976,6.25135,15000000.0
2006-02-08 19:06:00,6.25063,6.25168,6.24978,6.25116,16000000.0
2006-02-08 19:07:00,6.25054,6.25059,6.24888,6.24951,20000000.0
2006-02-08 19:08:00,6.25023,6.25096,6.24996,6.25083,8000000.0
2006-02-08 19:09:00,6.25121,6.25174,6.24948,6.25174,17000000.0
2006-02-08 19:10:00,6.25102,6.25244,6.25102,6.25244,9000000.0
2006-02-08 19:11:00,6.25263,6.25503,6.25252,6.25503,16000000.0
2006-02-08 19:12:00,6.2554,6.25579,6.25397,6.25459,13000000.0
2006-02-08 19:13:00,6.25389,6.25549,6.25328,6.25545,10000000.0
2006-02-08 19:14:00,6.25527,6.25527,6.2519,6.2519,20000000.0
2006-02-08 19:15:00,6.25213,6.25266,6.25112,6.25183,12000000.0
2006-02-08 19:16:00,6.25194,6.25194,6.25081,6.25145,8000000.0
2006-02-08 19:17:00,6.24985,6.25182,6.24985,6.25182,18000000.0
2006-02-08 19:18:00,6.25061,6.25304,6.24984,6.25304,11000000.0
2006-02-08 19:19:00,6.25325,6.25386,6.25247,6.25386,12000000.0
2006-02-08 19:20:00,6.25422,6.25434,6.25138,6.2535,14000000.0
2006-02-08 19:21:00,6.25393,6.25453,6.25122,6.25361,13000000.0
2006-02-08 19:22:00,6.25425,6.25479,6.25205,6.25401,12000000.0
2006-02-08 19:23:00,6.2536,6.25409,6.25153,6.25342,14000000.0
2006-02-08 19:24:00,6.25178,6.25525,6.25178,6.25447,19000000.0
2006-02-08 19:25:00,6.2523,6.25491,6.2523,6.25468,8000000.0
2006-02-08 19:26:00,6.25421,6.25507,6.25327,6.25475,7000000.0
2006-02-08 19:27:00,6.25404,6.25514,6.25338,6.25338,20000000.0
2006-02-08 19:28:00,6.25386,6.25533,6.25337,6.25417,17000000.0
2006-02-08 19:29:00,6.2554,6.2554,6.25227,6.25286,10000000.0
2006-02-08 19:30:00,6.25238,6.25241,6.25066,6.25077,15000000.0
2006-02-08 19:31:00,6.25112,6.2515,6.25032,6.25093,11000000.0
2006-02-08 19:32:00,6.25081,6.25171,6.2506,6.25171,9000000.0
2006-02-08 19:33:00,6.25123,6.25174,6.25028,6.25128,14000000.0
2006-02-08 19:34:00,6.25094,6.25111,6.24836,6.24852,17000000.0
2006-02-08 19:35:00,6.24888,6.25122,6.24809,6.25106,8000000.0
2006-02-08 19:36:00,6.25111,6.2519,6.24877,6.24953,15000000.0
2006-02-08 19:37:00,6.25012,6.25074,6.24813,6.24924,8000000.0
2006-02-08 19:38:00,6.24872,6.25043,6.24837,6.25006,15000000.0
2006-02-08 19:39:00,6.25022,6.25022,6.24822,6.24875,17000000.0
2006-02-08 19:40:00,6.24891,6.24949,6.24836,6.24912,16000000.0
2006-02-08 19:41:00,6.25008,6.25033,6.248,6.24904,11000000.0
2006-02-08 19:42:00,6.25058,6.25058,6.24796,6.24866,15000000.0
2006-02-08 19:43:00,6.24876,6.25071,6.24806,6.24832,14000000.0
2006-02-08 19:44:00,6.24926,6.25113,6.24785,6.24924,14000000.0
2006-02-08 19:45:00,6.24968,6.24969,6.24764,6.24917,15000000.0
2006-02-08 19:46:00,6.249,6.25047,6.24793,6.25047,15000000.0
2006-02-08 19:47:00,6.24983,6.25059,6.24843,6.25036,16000000.0
2006-02-08 19:48:00,6.25037,6.25037,6.2483,6.24903,16000000.0
2006-02-08 19:49:00,6.24891,6.24922,6.24831,6.24902,8000000.0
2006-02-08 19:50:00,6.24871,6.24882,6.24634,6.24651,9000000.0
2006-02-08 19:51:00,6.24495,6.24811,6.24298,6.24393,19000000.0
2006-02-08 19:52:00,6.24423,6.24531,6.24269,6.24269,11000000.0
2006-02-08 19:53:00,6.24293,6.24413,6.24293,6.24346,14000000.0
2006-02-08 19:54:00,6.24492,6.24684,6.24279,6.24634,18000000.0
2006-02-08 19:55:00,6.24806,6.24827,6.24366,6.24382,13000000.0
2006-02-08 19:56:00,6.24394,6.24491,6.24386,6.24442,10000000.0
2006-02-08 19:57:00,6.24432,6.24602,6.24432,6.24466,16000000.0
2006-02-08 19:58:00,6.2461,6.24734,6.24533,6.24534,15000000.0
2006-02-08 19:59:00,6.24608,6.24659,6.24482,6.24628,14000000.0
2006-02-08 20:00:00,6.24621,6.24621,6.24487,6.24572,11000000.0
2006-02-08 20:01:00,6.24571,6.24688,6.24517,6.24632,24000000.0
2006-02-08 20:02:00,6.24642,6.24671,6.24508,6.24508,11000000.0
2006-02-08 20:03:00,6.24515,6.24579,6.24442,6.2452,11000000.0
2006-02-08 20:04:00,6.24524,6.24661,6.24524,6.24642,10000000.0
2006-02-08 20:05:00,6.24753,6.24864,6.24644,6.24644,17000000.0
2006-02-08 20:06:00,6.24594,6.2465,6.24565,6.24608,10000000.0
2006-02-08 20:07:00,6.24578,6.24615,6.24456,6.24557,14000000.0
2006-02-08 20:08:00,6.24538,6.2461,6.24361,6.24361,13000000.0
2006-02-08 20:09:00,6.24393,6.24488,6.2434,6.24385,11000000.0
2006-02-08 20:10:00,6.24458,6.24461,6.24297,6.2446,11000000.0
2006-02-08 20:11:00,6.24403,6.24535,6.2438,6.24475,9000000.0
2006-02-08 20:12:00,6.24558,6.24628,6.24459,6.2456,16000000.0
2006-02-08 20:13:00,6.24583,6.24625,6.24563,6.24563,11000000.0
2006-02-08 20:14:00,6.24481,6.24609,6.24397,6.24397,19000000.0
2006-02-08 20:15:00,6.24441,6.24599,6.24441,6.24563,13000000.0
2006-02-08 20:16:00,6.24555,6.24644,6.24457,6.24497,15000000.0
2006-02-08 20:17:00,6.24467,6.24549,6.24467,6.24549,8000000.0
2006-02-08 20:18:00,6.24461,6.24609,6.24398,6.2456,14000000.0
2006-02-08 20:19:00,6.24502,6.24522,6.24423,6.24503,14000000.0
2006-02-08 20:20:00,6.24483,6.24523,6.24396,6.24421,12000000.0
2006-02-08 20:21:00,6.24399,6.24473,6.24385,6.24473,9000000.0
2006-02-08 20:22:00,6.2448,6.24491,6.24404,6.24418,17000000.0
2006-02-08 20:23:00,6.24406,6.24406,6.24287,6.24329,11000000.0
2006-02-08 20:24:00,6.24395,6.2441,6.24296,6.2441,16000000.0
2006-02-08 20:25:00,6.24456,6.24463,6.24367,6.24367,11000000.0
2006-02-08 20:26:00,6.24413,6.24426,6.24343,6.24386,8000000.0
2006-02-08 20:27:00,6.24416,6.24449,6.24286,6.24337,13000000.0
2006-02-08 20:28:00,6.24331,6.24401,6.24253,6.24401,15000000.0
2006-02-08 20:29:00,6.24442,6.24638,6.24437,6.24529,16000000.0
2006-02-08 20:30:00,6.246,6.24632,6.24326,6.24477,8000000.0
2006-02-08 20:31:00,6.24513,6.24533,6.24316,6.24533,18000000.0
2006-02-08 20:32:00,6.24486,6.2457,6.24332,6.24509,7000000.0
2006-02-08 20:33:00,6.24299,6.2457,6.24182,6.24312,13000000.0
2006-02-08 20:34:00,6.24222,6.24234,6.24127,6.2418,13000000.0
2006-02-08 20:35:00,6.24313,6.24357,6.24213,6.24299,9000000.0
2006-02-08 20:36:00,6.24243,6.24338,6.24124,6.24237,17000000.0
2006-02-08 20:37:00,6.24235,6.24352,6.24215,6.24284,14000000.0
2006-02-08 20:38:00,6.24214,6.24242,6.2411,6.24198,16000000.0
2006-02-08 20:39:00,6.24259,6.24337,6.24234,6.24311,14000000.0
2006-02-08 20:40:00,6.24344,6.24566,6.2418,6.2418,17000000.0
2006-02-08 20:41:00,6.24298,6.24388,6.24265,6.24265,16000000.0
2006-02-08 20:42:00,6.24289,6.24411,6.24289,6.24382,22000000.0
2006-02-08 20:43:00,6.24373,6.24422,6.2423,6.24365,18000000.0
2006-02-08 20:44:00,6.24319,6.24427,6.24319,6.24406,16000000.0
2006-02-08 20:45:00,6.24394,6.24504,6.24374,6.24414,8000000.0
2006-02-08 20:46:00,6.24387,6.24483,6.24302,6.24464,19000000.0
2006-02-08 20:47:00,6.24482,6.24499,6.24383,6.24455,12000000.0
2006-02-08 20:48:00,6.24422,6.24506,6.24264,6.24506,9000000.0
2006-02-08 20:49:00,6.24477,6.24504,6.24337,6.24436,19000000.0
2006-02-08 20:50:00,6.24463,6.24512,6.24321,6.24503,15000000.0
2006-02-08 20:51:00,6.24554,6.2457,6.24495,6.2456,9000000.0
2006-02-08 20:52:00,6.24532,6.24532,6.24463,6.24465,11000000.0
2006-02-08 20:53:00,6.24467,6.24625,6.24404,6.24597,15000000.0
2006-02-08 20:54:00,6.24583,6.24633,6.24448,6.24594,12000000.0
2006-02-08 20:55:00,6.24529,6.24557,6.24401,6.24401,18000000.0
2006-02-08 20:56:00,6.2451,6.2451,6.24294,6.24411,12000000.0
2006-02-08 20:57:00,6.24344,6.24463,6.24239,6.24446,13000000.0
2006-02-08 20:58:00,6.24411,6.24601,6.24305,6.24435,11000000.0
2006-02-08 20:59:00,6.24479,6.24479,6.24326,6.24419,11000000.0
2006-02-08 21:00:00,6.2433,6.24459,6.24268,6.24436,17000000.0
2006-02-08 21:01:00,6.24428,6.24439,6.24255,6.24385,10000000.0
2006-02-08 21:02:00,6.24382,6.24386,6.24239,6.24296,8000000.0
2006-02-08 21:03:00,6.2436,6.2444,6.24314,6.24371,19000000.0
2006-02-08 21:04:00,6.2438,6.24487,6.24365,6.24448,18000000.0
2006-02-08 21:05:00,6.24453,6.24513,6.24329,6.24473,14000000.0
2006-02-08 21:06:00,6.24497,6.2455,6.24427,6.24483,12000000.0
2006-02-08 21:07:00,6.24486,6.24641,6.24474,6.24624,10000000.0
2006-02-08 21:08:00,6.24603,6.24746,6.24467,6.24467,14000000.0
2006-02-08 21:09:00,6.24599,6.24599,6.2445,6.24464,16000000.0
2006-02-08 21:10:00,6.24509,6.24621,6.245,6.24569,15000000.0
2006-02-08 21:11:00,6.24563,6.24563,6.24474,6.24476,13000000.0
2006-02-08 21:12:00,6.24458,6.24494,6.24418,6.24477,10000000.0
2006-02-08 21:13:00,6.24473,6.24586,6.24473,6.24517,14000000.0
2006-02-08 21:14:00,6.24497,6.24612,6.2443,6.24608,10000000.0
2006-02-08 21:15:00,6.24539,6.24539,6.243,6.24402,15000000.0
2006-02-08 21:16:00,6.24416,6.2453,6.24362,6.24381,11000000.0
2006-02-08 21:17:00,6.24467,6.2449,6.24379,6.24476,13000000.0
2006-02-08 21:18:00,6.24507,6.24532,6.24377,6.24448,17000000.0
2006-02-08 21:19:00,6.24436,6.24551,6.24342,6.24551,12000000.0
2006-02-08 21:20:00,6.24583,6.24614,6.24451,6.24501,14000000.0
2006-02-08 21:21:00,6.24568,6.24616,6.24495,6.24499,11000000.0
2006-02-08 21:22:00,6.24605,6.2463,6.24382,6.24446,9000000.0
2006-02-08 21:23:00,6.24413,6.24617,6.2436,6.24456,7000000.0
2006-02-08 21:24:00,6.24321,6.2451,6.24289,6.24289,11000000.0
2006-02-08 21:25:00,6.24358,6.24536,6.24358,6.24458,7000000.0
2006-02-08 21:26:00,6.24501,6.24589,6.24384,6.24551,13000000.0
2006-02-08 21:27:00,6.24675,6.24877,6.24666,6.2485,11000000.0
2006-02-08 21:28:00,6.2473,6.24875,6.24698,6.24779,15000000.0
2006-02-08 21:29:00,6.24775,6.24853,6.24707,6.24711,12000000.0
2006-02-08 21:30:00,6.24694,6.24698,6.24478,6.24616,10000000.0
2006-02-08 21:31:00,6.24591,6.2468,6.24533,6.2468,10000000.0
2006-02-08 21:32:00,6.24645,6.24724,6.2451,6.24559,12000000.0
2006-02-08 21:33:00,6.24569,6.24738,6.24487,6.24487,19000000.0
2006-02-08 21:34:00,6.2461,6.24636,6.24517,6.24517,8000000.0
2006-02-08 21:35:00,6.2454,6.24764,6.2454,6.24728,20000000.0
2006-02-08 21:36:00,6.24644,6.24718,6.24484,6.24635,19000000.0
2006-02-08 21:37:00,6.24474,6.24625,6.24467,6.24568,19000000.0
2006-02-08 21:38:00,6.24567,6.24567,6.24381,6.24555,13000000.0
2006-02-08 21:39:00,6.2456,6.24654,6.24319,6.24592,17000000.0
2006-02-08 21:40:00,6.24618,6.24639,6.24514,6.24632,7000000.0
2006-02-08 21:41:00,6.24691,6.24768,6.2457,6.24768,11000000.0
2006-02-08 21:42:00,6.24683,6.24776,6.24482,6.24704,18000000.0
2006-02-08 21:43:00,6.24733,6.2481,6.24602,6.24602,13000000.0
2006-02-08 21:44:00,6.24566,6.24686,6.24566,6.24568,16000000.0
2006-02-08 21:45:00,6.24511,6.24564,6.24502,6.24564,11000000.0
2006-02-08 21:46:00,6.24593,6.24719,6.24535,6.24719,13000000.0
2006-02-08 21:47:00,6.2475,6.2479,6.24621,6.24629,13000000.0
2006-02-08 21:48:00,6.24619,6.24739,6.24619,6.24645,17000000.0
2006-02-08 21:49:00,6.24676,6.24739,6.24645,6.24718,8000000.0
2006-02-08 21:50:00,6.24749,6.24805,6.24608,6.24608,11000000.0
2006-02-08 21:51:00,6.24596,6.24743,6.2456,6.24663,13000000.0
2006-02-08 21:52:00,6.24643,6.24739,6.24608,6.24739,13000000.0
2006-02-08 21:53:00,6.24696,6.2481,6.24609,6.24609,14000000.0
2006-02-08 21:54:00,6.24676,6.24686,6.24611,6.24614,11000000.0
2006-02-08 21:55:00,6.24589,6.24615,6.24515,6.24588,17000000.0
2006-02-08 21:56:00,6.2465,6.2465,6.24454,6.24571,12000000.0
2006-02-08 21:57:00,6.24591,6.24591,6.24452,6.24507,16000000.0
2006-02-08 21:58:00,6.2451,6.24635,6.24496,6.24568,9000000.0
2006-02-08 21:59:00,6.24524,6.24614,6.24457,6.24614,18000000.0
2006-02-08 22:00:00,6.24601,6.24723,6.24501,6.24696,13000000.0
2006-02-08 22:01:00,6.24555,6.24648,6.24498,6.24648,11000000.0
2006-02-08 22:02:00,6.24697,6.24697,6.24482,6.24606,17000000.0
2006-02-08 22:03:00,6.24698,6.24698,6.24553,6.24661,23000000.0
2006-02-08 22:04:00,6.24652,6.24664,6.24521,6.24542,15000000.0
2006-02-08 22:05:00,6.2449,6.2457,6.24409,6.24519,14000000.0
2006-02-08 22:06:00,6.24529,6.24593,6.24401,6.24525,15000000.0
2006-02-08 22:07:00,6.24605,6.24625,6.24487,6.2458,9000000.0
2006-02-08 22:08:00,6.24633,6.24633,6.24421,6.24559,18000000.0
2006-02-08 22:09:00,6.24557,6.24607,6.24496,6.24607,11000000.0
2006-02-08 22:10:00,6.2461,6.2461,6.24455,6.24545,7000000.0
2006-02-08 22:11:00,6.2457,6.24598,6.24494,6.2451,8000000.0
2006-02-08 22:12:00,6.24544,6.24702,6.24544,6.24653,16000000.0
2006-02-08 22:13:00,6.2468,6.24706,6.24634,6.24663,24000000.0
2006-02-08 22:14:00,6.24639,6.24639,6.24457,6.24517,9000000.0
2006-02-08 22:15:00,6.24538,6.24643,6.24527,6.24643,10000000.0
2006-02-08 22:16:00,6.24639,6.24676,6.24544,6.24676,13000000.0
2006-02-08 22:17:00,6.24696,6.24722,6.2457,6.2457,20000000.0
2006-02-08 22:18:00,6.24578,6.24596,6.24465,6.24557,11000000.0
2006-02-08 22:19:00,6.24627,6.24722,6.24581,6.24581,15000000.0
2006-02-08 22:20:00,6.24582,6.24633,6.24477,6.24477,16000000.0
2006-02-08 22:21:00,6.24474,6.24617,6.24453,6.245,12000000.0
2006-02-08 22:22:00,6.24538,6.24652,6.2453,6.2453,14000000.0
2006-02-08 22:23:00,6.24515,6.24611,6.24504,6.24553,11000000.0
2006-02-08 22:24:00,6.24601,6.24679,6.24547,6.24547,16000000.0
2006-02-08 22:25:00,6.24534,6.24585,6.24397,6.24513,14000000.0
2006-02-08 22:26:00,6.2458,6.24612,6.24437,6.24509,10000000.0
2006-02-08 22:27:00,6.24533,6.24589,6.24384,6.24503,14000000.0
2006-02-08 22:28:00,6.24503,6.24517,6.24376,6.24393,12000000.0
2006-02-08 22:29:00,6.24369,6.2449,6.24339,6.24339,13000000.0
2006-02-08 22:30:00,6.24391,6.24417,6.24264,6.24264,8000000.0
2006-02-08 22:31:00,6.2426,6.2426,6.23938,6.24139,11000000.0
2006-02-08 22:32:00,6.24157,6.24412,6.23999,6.24174,20000000.0
2006-02-08 22:33:00,6.23949,6.24317,6.23947,6.24182,11000000.0
2006-02-08 22:34:00,6.24101,6.24437,6.24046,6.24437,10000000.0
2006-02-08 22:35:00,6.24136,6.24307,6.24,6.24034,13000000.0
2006-02-08 22:36:00,6.24091,6.24267,6.24091,6.24171,9000000.0
2006-02-08 22:37:00,6.24163,6.24163,6.2402,6.24108,13000000.0
2006-02-08 22:38:00,6.24145,6.24314,6.24145,6.24301,9000000.0
2006-02-08 22:39:00,6.24338,6.24444,6.23999,6.24091,12000000.0
2006-02-08 22:40:00,6.2423,6.24241,6.24129,6.24181,9000000.0
2006-02-08 22:41:00,6.24201,6.24462,6.2419,6.2419,14000000.0
2006-02-08 22:42:00,6.241,6.2426,6.24078,6.24244,13000000.0
2006-02-08 22:43:00,6.24316,6.24316,6.24125,6.24236,12000000.0
2006-02-08 22:44:00,6.2418,6.24241,6.24083,6.24241,15000000.0
2006-02-08 22:45:00,6.24213,6.24235,6.24149,6.24218,13000000.0
2006-02-08 22:46:00,6.2421,6.24214,6.24028,6.2409,14000000.0
2006-02-08 22:47:00,6.24197,6.24197,6.24,6.24125,15000000.0
2006-02-08 22:48:00,6.24113,6.24236,6.24109,6.24167,13000000.0
2006-02-08 22:49:00,6.24239,6.24384,6.24205,6.24341,13000000.0
2006-02-08 22:50:00,6.24243,6.2429,6.24059,6.24222,15000000.0
2006-02-08 22:51:00,6.24286,6.24379,6.24249,6.24316,14000000.0
2006-02-08 22:52:00,6.24353,6.24353,6.24221,6.24279,9000000.0
2006-02-08 22:53:00,6.24309,6.24386,6.24183,6.2425,15000000.0
2006-02-08 22:54:00,6.2426,6.24339,6.24172,6.24172,17000000.0
2006-02-08 22:55:00,6.24214,6.2439,6.24192,6.24192,16000000.0
2006-02-08 22:56:00,6.24295,6.24356,6.24172,6.24201,13000000.0
2006-02-08 22:57:00,6.24303,6.24303,6.24149,6.24189,8000000.0
2006-02-08 22:58:00,6.24174,6.24281,6.24128,6.24281,8000000.0
2006-02-08 22:59:00,6.24128,6.24305,6.24128,6.24305,19000000.0
2006-02-08 23:00:00,6.24251,6.2432,6.24154,6.24231,10000000.0
2006-02-08 23:01:00,6.24274,6.24309,6.24178,6.24188,7000000.0
2006-02-08 23:02:00,6.24106,6.2431,6.24089,6.2431,15000000.0
2006-02-08 23:03:00,6.24261,6.24278,6.2405,6.24216,17000000.0
2006-02-08 23:04:00,6.24209,6.24279,6.24025,6.24193,19000000.0
2006-02-08 23:05:00,6.24155,6.24155,6.24056,6.24069,9000000.0
2006-02-08 23:06:00,6.24005,6.24152,6.23989,6.24152,12000000.0
2006-02-08 23:07:00,6.24067,6.24114,6.24031,6.24114,14000000.0
2006-02-08 23:08:00,6.2406,6.24164,6.23973,6.24111,16000000.0
2006-02-08 23:09:00,6.24121,6.24121,6.23939,6.23968,9000000.0
2006-02-08 23:10:00,6.23977,6.24025,6.23846,6.24016,12000000.0
2006-02-08 23:11:00,6.24052,6.24052,6.23893,6.24002,14000000.0
2006-02-08 23:12:00,6.24015,6.24015,6.23922,6.23973,7000000.0
2006-02-08 23:13:00,6.23976,6.23999,6.23865,6.23865,14000000.0
2006-02-08 23:14:00,6.23994,6.24072,6.23923,6.23939,19000000.0
2006-02-08 23:15:00,6.23988,6.24004,6.23845,6.2397,13000000.0
2006-02-08 23:16:00,6.24023,6.24035,6.23952,6.23976,15000000.0
2006-02-08 23:17:00,6.23888,6.23986,6.23884,6.23976,11000000.0
2006-02-08 23:18:00,6.23966,6.23998,6.23915,6.23989,12000000.0
2006-02-08 23:19:00,6.23968,6.24072,6.23909,6.23994,14000000.0
2006-02-08 23:20:00,6.24003,6.2408,6.23973,6.23973,19000000.0
2006-02-08 23:21:00,6.23923,6.23981,6.23877,6.23935,7000000.0
2006-02-08 23:22:00,6.23968,6.24011,6.2378,6.2378,15000000.0
2006-02-08 23:23:00,6.23813,6.23867,6.23733,6.2375,11000000.0
2006-02-08 23:24:00,6.23647,6.23892,6.23647,6.23823,14000000.0
2006-02-08 23:25:00,6.23935,6.23967,6.23877,6.23942,11000000.0
2006-02-08 23:26:00,6.23892,6.23999,6.23844,6.2395,14000000.0
2006-02-08 23:27:00,6.23835,6.23899,6.23762,6.23789,11000000.0
2006-02-08 23:28:00,6.23778,6.23778,6.23611,6.23707,12000000.0
2006-02-08 23:29:00,6.23759,6.23781,6.23694,6.23715,16000000.0
2006-02-08 23:30:00,6.23645,6.23778,6.23645,6.23761,20000000.0
2006-02-08 23:31:00,6.23701,6.23715,6.23606,6.23702,11000000.0
2006-02-08 23:32:00,6.23691,6.23837,6.23678,6.23718,16000000.0
2006-02-08 23:33:00,6.23682,6.23832,6.23682,6.23772,12000000.0
2006-02-08 23:34:00,6.23786,6.23867,6.23715,6.23865,13000000.0
2006-02-08 23:35:00,6.23925,6.23933,6.23902,6.23918,9000000.0
2006-02-08 23:36:00,6.23908,6.23908,6.23741,6.2377,9000000.0
2006-02-08 23:37:00,6.23758,6.23805,6.23635,6.23805,14000000.0
2006-02-08 23:38:00,6.2379,6.23876,6.23749,6.23859,13000000.0
2006-02-08 23:39:00,6.23833,6.23855,6.2369,6.23705,17000000.0
2006-02-08 23:40:00,6.23695,6.23845,6.23589,6.23589,12000000.0
2006-02-08 23:41:00,6.23711,6.23763,6.23632,6.23702,17000000.0
2006-02-08 23:42:00,6.23674,6.23774,6.23587,6.23771,22000000.0
2006-02-08 23:43:00,6.23605,6.23623,6.23498,6.23623,15000000.0
2006-02-08 23:44:00,6.23597,6.23658,6.23533,6.23536,14000000.0
2006-02-08 23:45:00,6.23525,6.23638,6.23479,6.23579,20000000.0
2006-02-08 23:46:00,6.23593,6.23616,6.2346,6.2346,14000000.0
2006-02-08 23:47:00,6.23469,6.23614,6.23467,6.23519,10000000.0
2006-02-08 23:48:00,6.23505,6.23638,6.23505,6.23638,18000000.0
2006-02-08 23:49:00,6.2367,6.2367,6.23473,6.23474,14000000.0
2006-02-08 23:50:00,6.23418,6.23534,6.23418,6.23446,13000000.0
2006-02-08 23:51:00,6.23453,6.23639,6.23453,6.23552,8000000.0
2006-02-08 23:52:00,6.23552,6.23578,6.2354,6.2354,16000000.0
2006-02-08 23:53:00,6.23564,6.23567,6.23541,6.23557,18000000.0
2006-02-08 23:54:00,6.23582,6.23669,6.23582,6.23658,12000000.0
2006-02-08 23:55:00,6.23627,6.23635,6.23484,6.23572,19000000.0
2006-02-08 23:56:00,6.2363,6.23648,6.23516,6.23613,14000000.0
2006-02-08 23:57:00,6.2361,6.23671,6.23498,6.23498,16000000.0
2006-02-08 23:58:00,6.23482,6.23635,6.23482,6.23606,13000000.0
2006-02-08 23:59:00,6.23663,6.23663,6.2356,6.23615,14000000.0
2006-02-09 00:00:00,6.23674,6.23674,6.23467,6.23467,17000000.0
2006-02-09 00:01:00,6.23443,6.23583,6.23443,6.23551,12000000.0
2006-02-09 00:02:00,6.23511,6.23574,6.2346,6.23505,15000000.0
2006-02-09 00:03:00,6.23547,6.23761,6.23547,6.2366,14000000.0
2006-02-09 00:04:00,6.2366,6.23726,6.23599,6.23619,12000000.0
2006-02-09 00:05:00,6.23573,6.23714,6.235,6.23511,12000000.0
2006-02-09 00:06:00,6.23538,6.23555,6.23371,6.23387,12000000.0
2006-02-09 00:07:00,6.23399,6.23399,6.23376,6.23384,11000000.0
2006-02-09 00:08:00,6.23398,6.23506,6.23398,6.2343,15000000.0
2006-02-09 00:09:00,6.23444,6.23517,6.23379,6.23497,12000000.0
2006-02-09 00:10:00,6.23512,6.23594,6.23336,6.23396,19000000.0
2006-02-09 00:11:00,6.2338,6.23492,6.2338,6.23417,8000000.0
2006-02-09 00:12:00,6.23448,6.23518,6.23329,6.23329,9000000.0
2006-02-09 00:13:00,6.23296,6.23393,6.23287,6.23381,13000000.0
2006-02-09 00:14:00,6.2341,6.23473,6.23359,6.23452,14000000.0
2006-02-09 00:15:00,6.23582,6.23582,6.23462,6.23482,12000000.0
2006-02-09 00:16:00,6.23452,6.23592,6.23411,6.23486,12000000.0
2006-02-09 00:17:00,6.23478,6.23478,6.23391,6.23456,10000000.0
2006-02-09 00:18:00,6.23457,6.23505,6.2341,6.23425,19000000.0
2006-02-09 00:19:00,6.23406,6.23525,6.23406,6.2351,12000000.0
2006-02-09 00:20:00,6.23464,6.23518,6.23407,6.2344,11000000.0
2006-02-09 00:21:00,6.23448,6.23448,6.23371,6.23385,14000000.0
2006-02-09 00:22:00,6.23517,6.23545,6.2345,6.235,13000000.0
2006-02-09 00:23:00,6.23489,6.23598,6.23459,6.23566,13000000.0
2006-02-09 00:24:00,6.23575,6.23602,6.23487,6.23601,9000000.0
2006-02-09 00:25:00,6.23594,6.23642,6.2354,6.23628,13000000.0
2006-02-09 00:26:00,6.2359,6.23605,6.23516,6.23605,14000000.0
2006-02-09 00:27:00,6.23625,6.23631,6.23514,6.23514,15000000.0
2006-02-09 00:28:00,6.23603,6.2362,6.2353,6.23545,7000000.0
2006-02-09 00:29:00,6.23581,6.23581,6.23467,6.23467,17000000.0
2006-02-09 00:30:00,6.23462,6.23602,6.23462,6.23583,9000000.0
2006-02-09 00:31:00,6.236,6.236,6.23526,6.23565,13000000.0
2006-02-09 00:32:00,6.23525,6.23617,6.2347,6.23496,8000000.0
2006-02-09 00:33:00,6.23498,6.23663,6.23492,6.23568,19000000.0
2006-02-09 00:34:00,6.23573,6.23647,6.23508,6.23554,15000000.0
2006-02-09 00:35:00,6.23569,6.23685,6.23535,6.23685,12000000.0
2006-02-09 00:36:00,6.23664,6.23664,6.23504,6.23504,15000000.0
2006-02-09 00:37:00,6.23486,6.23666,6.23486,6.23666,15000000.0
2006-02-09 00:38:00,6.23612,6.23649,6.23545,6.23545,18000000.0
2006-02-09 00:39:00,6.2358,6.23732,6.2358,6.23712,20000000.0
2006-02-09 00:40:00,6.23658,6.2369,6.23572,6.23645,10000000.0
2006-02-09 00:41:00,6.23653,6.23768,6.23629,6.23647,9000000.0
2006-02-09 00:42:00,6.23654,6.23736,6.23554,6.23635,16000000.0
2006-02-09 00:43:00,6.23654,6.23681,6.23566,6.23566,16000000.0
2006-02-09 00:44:00,6.2368,6.23757,6.23636,6.23757,10000000.0
2006-02-09 00:45:00,6.23804,6.2383,6.23731,6.23829,16000000.0
2006-02-09 00:46:00,6.23842,6.23933,6.23791,6.23852,12000000.0
2006-02-09 00:47:00,6.23762,6.23832,6.23719,6.23832,8000000.0
2006-02-09 00:48:00,6.23704,6.23886,6.23704,6.23879,16000000.0
2006-02-09 00:49:00,6.23835,6.23916,6.23799,6.23855,11000000.0
2006-02-09 00:50:00,6.23871,6.23896,6.23784,6.23784,9000000.0
2006-02-09 00:51:00,6.23791,6.2385,6.23787,6.2385,9000000.0
2006-02-09 00:52:00,6.23889,6.23921,6.23868,6.2389,18000000.0
2006-02-09 00:53:00,6.23839,6.23849,6.23761,6.23835,12000000.0
2006-02-09 00:54:00,6.23849,6.23916,6.2378,6.2378,12000000.0
2006-02-09 00:55:00,6.23776,6.23877,6.23776,6.23874,11000000.0
2006-02-09 00:56:00,6.23907,6.23907,6.23765,6.23768,14000000.0
2006-02-09 00:57:00,6.23762,6.23907,6.23747,6.23827,15000000.0
2006-02-09 00:58:00,6.23851,6.2388,6.23798,6.23798,9000000.0
2006-02-09 00:59:00,6.23817,6.23885,6.23738,6.23747,17000000.0
2006-02-09 01:00:00,6.2372,6.23805,6.2372,6.238,12000000.0
2006-02-09 01:01:00,6.23804,6.23841,6.2363,6.2363,15000000.0
2006-02-09 01:02:00,6.23649,6.23738,6.23649,6.23715,10000000.0
2006-02-09 01:03:00,6.23755,6.23844,6.2371,6.23764,13000000.0
2006-02-09 01:04:00,6.23804,6.23872,6.23703,6.23714,13000000.0
2006-02-09 01:05:00,6.23721,6.23853,6.237,6.23802,13000000.0
2006-02-09 01:06:00,6.23802,6.23899,6.23783,6.23823,12000000.0
2006-02-09 01:07:00,6.23794,6.23823,6.23794,6.23823,13000000.0
2006-02-09 01:08:00,6.23853,6.23937,6.23746,6.23746,15000000.0
2006-02-09 01:09:00,6.23679,6.23769,6.23679,6.23751,17000000.0
2006-02-09 01:10:00,6.23747,6.23765,6.23744,6.23745,10000000.0
2006-02-09 01:11:00,6.23858,6.23858,6.2367,6.23761,11000000.0
2006-02-09 01:12:00,6.23762,6.23876,6.23689,6.23876,10000000.0
2006-02-09 01:13:00,6.239,6.239,6.237,6.23738,11000000.0
2006-02-09 01:14:00,6.2373,6.23873,6.23729,6.23729,13000000.0
2006-02-09 01:15:00,6.23718,6.23779,6.23652,6.23652,9000000.0
2006-02-09 01:16:00,6.23733,6.23785,6.23655,6.23731,12000000.0
2006-02-09 01:17:00,6.23718,6.23818,6.23669,6.23818,11000000.0
2006-02-09 01:18:00,6.23843,6.23843,6.23734,6.23734,12000000.0
2006-02-09 01:19:00,6.23709,6.23728,6.23702,6.23724,19000000.0
2006-02-09 01:20:00,6.23695,6.23714,6.23564,6.23639,11000000.0
2006-02-09 01:21:00,6.23621,6.2374,6.23509,6.23678,12000000.0
2006-02-09 01:22:00,6.23586,6.23684,6.23574,6.23677,9000000.0
2006-02-09 01:23:00,6.23613,6.23629,6.23504,6.23534,13000000.0
2006-02-09 01:24:00,6.2353,6.23633,6.23472,6.23633,14000000.0
2006-02-09 01:25:00,6.23537,6.23667,6.23532,6.23617,11000000.0
2006-02-09 01:26:00,6.23615,6.23645,6.23489,6.23532,10000000.0
2006-02-09 01:27:00,6.23515,6.23633,6.23489,6.23568,17000000.0
2006-02-09 01:28:00,6.23588,6.23755,6.23544,6.23755,13000000.0
2006-02-09 01:29:00,6.23728,6.2373,6.23637,6.23637,19000000.0
2006-02-09 01:30:00,6.23633,6.23729,6.23561,6.23561,15000000.0
2006-02-09 01:31:00,6.23519,6.23532,6.23502,6.23525,15000000.0
2006-02-09 01:32:00,6.23532,6.23532,6.23499,6.23524,12000000.0
2006-02-09 01:33:00,6.23556,6.2365,6.23536,6.23536,8000000.0
2006-02-09 01:34:00,6.23508,6.23645,6.23508,6.23568,18000000.0
2006-02-09 01:35:00,6.23543,6.23619,6.23529,6.23615,12000000.0
2006-02-09 01:36:00,6.23626,6.23698,6.23616,6.23698,16000000.0
2006-02-09 01:37:00,6.23659,6.23786,6.2358,6.23786,15000000.0
2006-02-09 01:38:00,6.23812,6.23812,6.23666,6.23685,18000000.0
2006-02-09 01:39:00,6.23721,6.23759,6.23612,6.23716,10000000.0
2006-02-09 01:40:00,6.23744,6.23808,6.23698,6.23723,11000000.0
2006-02-09 01:41:00,6.23677,6.23698,6.23557,6.23584,16000000.0
2006-02-09 01:42:00,6.23578,6.2369,6.23551,6.23671,14000000.0
2006-02-09 01:43:00,6.23527,6.23688,6.23514,6.23667,16000000.0
2006-02-09 01:44:00,6.2365,6.2365,6.23446,6.23447,15000000.0
2006-02-09 01:45:00,6.23437,6.23566,6.23437,6.23518,16000000.0
2006-02-09 01:46:00,6.23503,6.23569,6.23446,6.23542,9000000.0
2006-02-09 01:47:00,6.23546,6.23646,6.23454,6.23547,17000000.0
2006-02-09 01:48:00,6.23532,6.23596,6.23446,6.23596,16000000.0
2006-02-09 01:49:00,6.23547,6.2363,6.23517,6.2363,10000000.0
2006-02-09 01:50:00,6.23634,6.23645,6.23469,6.2355,11000000.0
2006-02-09 01:51:00,6.23517,6.23517,6.23345,6.23349,12000000.0
2006-02-09 01:52:00,6.23339,6.23517,6.23336,6.23485,12000000.0
2006-02-09 01:53:00,6.23481,6.23526,6.23404,6.23404,18000000.0
2006-02-09 01:54:00,6.23394,6.23641,6.23394,6.23572,14000000.0
2006-02-09 01:55:00,6.23526,6.23534,6.23435,6.23494,18000000.0
2006-02-09 01:56:00,6.23516,6.23547,6.23452,6.23497,8000000.0
2006-02-09 01:57:00,6.23506,6.23642,6.2345,6.23642,13000000.0
2006-02-09 01:58:00,6.23678,6.23678,6.23553,6.23677,11000000.0
2006-02-09 01:59:00,6.23673,6.23676,6.23596,6.23668,11000000.0
2006-02-09 02:00:00,6.23711,6.23951,6.23659,6.23923,16000000.0
2006-02-09 02:01:00,6.23775,6.23775,6.23492,6.23513,21000000.0
2006-02-09 02:02:00,6.23531,6.23566,6.23461,6.23483,10000000.0
2006-02-09 02:03:00,6.23394,6.23499,6.23337,6.23349,8000000.0
2006-02-09 02:04:00,6.23387,6.23471,6.2337,6.23374,14000000.0
2006-02-09 02:05:00,6.23433,6.2357,6.23378,6.23421,14000000.0
2006-02-09 02:06:00,6.23503,6.23578,6.23439,6.23538,15000000.0
2006-02-09 02:07:00,6.23516,6.23586,6.23495,6.2354,10000000.0
2006-02-09 02:08:00,6.23529,6.23686,6.23497,6.23497,16000000.0
2006-02-09 02:09:00,6.23554,6.23664,6.23522,6.23522,18000000.0
2006-02-09 02:10:00,6.23471,6.23568,6.23471,6.23492,16000000.0
2006-02-09 02:11:00,6.23501,6.23692,6.23501,6.23597,14000000.0
2006-02-09 02:12:00,6.2365,6.2365,6.23552,6.23644,10000000.0
2006-02-09 02:13:00,6.23698,6.237,6.23524,6.23528,15000000.0
2006-02-09 02:14:00,6.23634,6.23646,6.23479,6.23584,19000000.0
2006-02-09 02:15:00,6.23636,6.23712,6.2356,6.23607,12000000.0
2006-02-09 02:16:00,6.23555,6.23597,6.23471,6.23471,18000000.0
2006-02-09 02:17:00,6.23432,6.23613,6.23432,6.23593,14000000.0
2006-02-09 02:18:00,6.23561,6.2361,6.23465,6.2361,12000000.0
2006-02-09 02:19:00,6.23574,6.23631,6.23484,6.23631,14000000.0
2006-02-09 02:20:00,6.23621,6.23621,6.2355,6.23602,13000000.0
2006-02-09 02:21:00,6.23595,6.23731,6.23585,6.23619,15000000.0
2006-02-09 02:22:00,6.23502,6.23621,6.23456,6.23458,13000000.0
2006-02-09 02:23:00,6.23472,6.2349,6.23464,6.23471,16000000.0
2006-02-09 02:24:00,6.23524,6.23688,6.23524,6.23626,17000000.0
2006-02-09 02:25:00,6.23608,6.23727,6.23582,6.23685,10000000.0
2006-02-09 02:26:00,6.23653,6.23653,6.2351,6.2351,13000000.0
2006-02-09 02:27:00,6.23521,6.23588,6.23441,6.23441,7000000.0
2006-02-09 02:28:00,6.2347,6.23592,6.2347,6.23589,9000000.0
2006-02-09 02:29:00,6.23644,6.23658,6.23599,6.23599,20000000.0
2006-02-09 02:30:00,6.23563,6.23662,6.23536,6.23571,11000000.0
2006-02-09 02:31:00,6.23583,6.23615,6.23496,6.2358,9000000.0
2006-02-09 02:32:00,6.23572,6.23572,6.2343,6.2343,13000000.0
2006-02-09 02:33:00,6.23377,6.23497,6.23339,6.23339,14000000.0
2006-02-09 02:34:00,6.23275,6.23405,6.23275,6.23396,17000000.0
2006-02-09 02:35:00,6.23378,6.23463,6.23348,6.23406,15000000.0
2006-02-09 02:36:00,6.2337,6.23443,6.23275,6.23351,14000000.0
2006-02-09 02:37:00,6.23382,6.23447,6.23288,6.23391,13000000.0
2006-02-09 02:38:00,6.23459,6.23487,6.23293,6.23293,14000000.0
2006-02-09 02:39:00,6.23281,6.23404,6.23281,6.23375,15000000.0
2006-02-09 02:40:00,6.23388,6.23514,6.23375,6.23514,12000000.0
2006-02-09 02:41:00,6.23513,6.23513,6.23287,6.23287,13000000.0
2006-02-09 02:42:00,6.23089,6.23309,6.23068,6.2325,16000000.0
2006-02-09 02:43:00,6.23138,6.23259,6.23094,6.23153,18000000.0
2006-02-09 02:44:00,6.2312,6.23164,6.23066,6.23164,10000000.0
2006-02-09 02:45:00,6.23163,6.23205,6.23073,6.23181,14000000.0
2006-02-09 02:46:00,6.23152,6.23211,6.23095,6.23114,18000000.0
2006-02-09 02:47:00,6.23058,6.23212,6.23058,6.23135,17000000.0
2006-02-09 02:48:00,6.23127,6.23127,6.23022,6.23082,7000000.0
2006-02-09 02:49:00,6.23151,6.23161,6.23018,6.2315,13000000.0
2006-02-09 02:50:00,6.23082,6.23082,6.22937,6.2304,14000000.0
2006-02-09 02:51:00,6.23047,6.23047,6.22849,6.23033,15000000.0
2006-02-09 02:52:00,6.23031,6.23031,6.2282,6.22871,15000000.0
2006-02-09 02:53:00,6.22702,6.22714,6.22497,6.22592,9000000.0
2006-02-09 02:54:00,6.22639,6.22846,6.22639,6.22827,13000000.0
2006-02-09 02:55:00,6.22776,6.22799,6.2265,6.22799,11000000.0
2006-02-09 02:56:00,6.22738,6.2287,6.227,6.22715,18000000.0
2006-02-09 02:57:00,6.22654,6.22654,6.22446,6.22518,13000000.0
2006-02-09 02:58:00,6.22424,6.22486,6.22242,6.22242,9000000.0
2006-02-09 02:59:00,6.22291,6.22456,6.22291,6.22342,14000000.0
2006-02-09 03:00:00,6.22253,6.22332,6.22189,6.22189,11000000.0
2006-02-09 03:01:00,6.22053,6.2221,6.21974,6.22038,11000000.0
2006-02-09 03:02:00,6.22088,6.22101,6.22022,6.22083,11000000.0
2006-02-09 03:03:00,6.22046,6.22219,6.22021,6.22179,23000000.0
2006-02-09 03:04:00,6.22247,6.22598,6.22247,6.22551,11000000.0
2006-02-09 03:05:00,6.2261,6.22644,6.22435,6.2256,17000000.0
2006-02-09 03:06:00,6.22562,6.22847,6.22562,6.22847,9000000.0
2006-02-09 03:07:00,6.22699,6.22795,6.22638,6.22745,15000000.0
2006-02-09 03:08:00,6.22821,6.22994,6.22698,6.22901,12000000.0
2006-02-09 03:09:00,6.22972,6.23141,6.22959,6.23141,15000000.0
2006-02-09 03:10:00,6.22993,6.23062,6.22879,6.22898,19000000.0
2006-02-09 03:11:00,6.22975,6.23108,6.2295,6.23022,15000000.0
2006-02-09 03:12:00,6.23107,6.23249,6.23068,6.23112,18000000.0
2006-02-09 03:13:00,6.23132,6.23216,6.23091,6.23112,18000000.0
2006-02-09 03:14:00,6.23085,6.23176,6.23053,6.23086,10000000.0
2006-02-09 03:15:00,6.23037,6.23037,6.22948,6.22976,7000000.0
2006-02-09 03:16:00,6.22924,6.22924,6.22795,6.22892,8000000.0
2006-02-09 03:17:00,6.22972,6.23061,6.22909,6.22981,10000000.0
2006-02-09 03:18:00,6.22979,6.23025,6.22917,6.22958,15000000.0
2006-02-09 03:19:00,6.22966,6.23081,6.22922,6.23081,10000000.0
2006-02-09 03:20:00,6.23054,6.23226,6.22982,6.23202,16000000.0
2006-02-09 03:21:00,6.23275,6.23333,6.23195,6.23284,11000000.0
2006-02-09 03:22:00,6.23242,6.23242,6.23118,6.23118,10000000.0
2006-02-09 03:23:00,6.232,6.23255,6.23141,6.23244,12000000.0
2006-02-09 03:24:00,6.23317,6.23427,6.23258,6.23422,13000000.0
2006-02-09 03:25:00,6.23423,6.23428,6.23346,6.23362,11000000.0
2006-02-09 03:26:00,6.23323,6.23379,6.23254,6.23254,13000000.0
2006-02-09 03:27:00,6.23283,6.23362,6.23274,6.23316,14000000.0
2006-02-09 03:28:00,6.23266,6.23471,6.23257,6.23471,18000000.0
2006-02-09 03:29:00,6.23339,6.23388,6.23235,6.23321,15000000.0
2006-02-09 03:30:00,6.23289,6.23369,6.23238,6.23358,10000000.0
2006-02-09 03:31:00,6.23344,6.23426,6.23227,6.2326,13000000.0
2006-02-09 03:32:00,6.23255,6.23355,6.2325,6.23333,16000000.0
2006-02-09 03:33:00,6.23294,6.23296,6.23201,6.23296,13000000.0
2006-02-09 03:34:00,6.2345,6.2345,6.2323,6.23293,16000000.0
2006-02-09 03:35:00,6.23344,6.23471,6.23289,6.23471,10000000.0
2006-02-09 03:36:00,6.23465,6.23465,6.23289,6.23289,11000000.0
2006-02-09 03:37:00,6.23252,6.23265,6.23239,6.23245,13000000.0
2006-02-09 03:38:00,6.23259,6.23367,6.23151,6.23315,13000000.0
2006-02-09 03:39:00,6.23328,6.23348,6.23156,6.23334,13000000.0
2006-02-09 03:40:00,6.23297,6.23297,6.23102,6.23152,12000000.0
2006-02-09 03:41:00,6.2313,6.23188,6.23052,6.23174,16000000.0
2006-02-09 03:42:00,6.23161,6.23202,6.23083,6.23093,21000000.0
2006-02-09 03:43:00,6.23109,6.2318,6.23073,6.23126,18000000.0
2006-02-09 03:44:00,6.23111,6.23249,6.23111,6.23178,15000000.0
2006-02-09 03:45:00,6.23183,6.23281,6.23103,6.23189,9000000.0
2006-02-09 03:46:00,6.23247,6.23247,6.23136,6.23216,8000000.0
2006-02-09 03:47:00,6.23261,6.23261,6.2312,6.2312,11000000.0
2006-02-09 03:48:00,6.23124,6.23134,6.23114,6.23124,9000000.0
2006-02-09 03:49:00,6.23155,6.23217,6.23101,6.23209,16000000.0
2006-02-09 03:50:00,6.23115,6.23263,6.23115,6.23195,19000000.0
2006-02-09 03:51:00,6.23103,6.23119,6.23097,6.23097,9000000.0
2006-02-09 03:52:00,6.23138,6.23234,6.2312,6.23205,19000000.0
2006-02-09 03:53:00,6.23199,6.23199,6.23075,6.2314,10000000.0
2006-02-09 03:54:00,6.23169,6.23177,6.23016,6.23034,17000000.0
2006-02-09 03:55:00,6.23018,6.23093,6.22979,6.2306,16000000.0
2006-02-09 03:56:00,6.23111,6.23149,6.23034,6.23034,7000000.0
2006-02-09 03:57:00,6.22995,6.23132,6.22995,6.23011,11000000.0
2006-02-09 03:58:00,6.23031,6.23125,6.22965,6.22965,12000000.0
2006-02-09 03:59:00,6.22994,6.2316,6.22994,6.2316,17000000.0
2006-02-09 04:00:00,6.23119,6.23212,6.23083,6.23088,12000000.0
2006-02-09 04:01:00,6.23077,6.23175,6.23077,6.23175,16000000.0
2006-02-09 04:02:00,6.2316,6.23185,6.23154,6.23155,14000000.0
2006-02-09 04:03:00,6.23161,6.2318,6.23156,6.2317,12000000.0
2006-02-09 04:04:00,6.23149,6.23175,6.23145,6.23169,16000000.0
2006-02-09 04:05:00,6.23174,6.23179,6.23135,6.23147,13000000.0
2006-02-09 04:06:00,6.23167,6.23279,6.23167,6.23279,16000000.0
2006-02-09 04:07:00,6.23304,6.23309,6.23284,6.23287,13000000.0
2006-02-09 04:08:00,6.23295,6.23295,6.23213,6.2324,14000000.0
2006-02-09 04:09:00,6.23278,6.23313,6.23164,6.23313,10000000.0
2006-02-09 04:10:00,6.23305,6.23357,6.23231,6.23231,12000000.0
2006-02-09 04:11:00,6.23242,6.23326,6.23217,6.23268,14000000.0
2006-02-09 04:12:00,6.23305,6.23349,6.23201,6.23222,19000000.0
2006-02-09 04:13:00,6.23323,6.23402,6.2326,6.23325,20000000.0
2006-02-09 04:14:00,6.23295,6.23336,6.23236,6.23282,12000000.0
2006-02-09 04:15:00,6.23266,6.23278,6.23195,6.23273,8000000.0
2006-02-09 04:16:00,6.2325,6.2334,6.23202,6.23246,13000000.0
2006-02-09 04:17:00,6.23229,6.23293,6.23033,6.23033,15000000.0
2006-02-09 04:18:00,6.22963,6.23144,6.22963,6.23025,9000000.0
2006-02-09 04:19:00,6.23149,6.23251,6.23133,6.23144,12000000.0
2006-02-09 04:20:00,6.23076,6.23092,6.23002,6.23002,9000000.0
2006-02-09 04:21:00,6.23051,6.2322,6.23051,6.2322,17000000.0
2006-02-09 04:22:00,6.23161,6.23215,6.23068,6.23102,14000000.0
2006-02-09 04:23:00,6.23139,6.2321,6.23136,6.23181,10000000.0
2006-02-09 04:24:00,6.23171,6.23297,6.23139,6.23297,12000000.0
2006-02-09 04:25:00,6.233,6.233,6.23179,6.23233,10000000.0
2006-02-09 04:26:00,6.23208,6.2329,6.23158,6.23158,7000000.0
2006-02-09 04:27:00,6.23119,6.23322,6.23117,6.23322,15000000.0
2006-02-09 04:28:00,6.23303,6.23317,6.23239,6.23259,7000000.0
2006-02-09 04:29:00,6.23228,6.23235,6.23204,6.2321,14000000.0
2006-02-09 04:30:00,6.23175,6.23213,6.23134,6.23134,11000000.0
2006-02-09 04:31:00,6.23143,6.23232,6.2314,6.23231,15000000.0
2006-02-09 04:32:00,6.23219,6.2324,6.23117,6.23232,17000000.0
2006-02-09 04:33:00,6.23192,6.23214,6.23129,6.23214,14000000.0
2006-02-09 04:34:00,6.23212,6.23226,6.23209,6.23226,9000000.0
2006-02-09 04:35:00,6.23229,6.23229,6.23194,6.23194,12000000.0
2006-02-09 04:36:00,6.23211,6.23228,6.23202,6.23218,12000000.0
2006-02-09 04:37:00,6.23243,6.23282,6.23148,6.23264,12000000.0
2006-02-09 04:38:00,6.23282,6.23329,6.23232,6.23267,11000000.0
2006-02-09 04:39:00,6.23322,6.23381,6.2321,6.23351,17000000.0
2006-02-09 04:40:00,6.23292,6.23314,6.23224,6.2328,9000000.0
2006-02-09 04:41:00,6.23274,6.23324,6.23228,6.23276,10000000.0
2006-02-09 04:42:00,6.23284,6.23294,6.23193,6.23193,8000000.0
2006-02-09 04:43:00,6.23166,6.23331,6.23166,6.23316,18000000.0
2006-02-09 04:44:00,6.23373,6.23425,6.23279,6.23394,9000000.0
2006-02-09 04:45:00,6.23342,6.23349,6.23286,6.23286,9000000.0
2006-02-09 04:46:00,6.23278,6.23289,6.23262,6.23278,16000000.0
2006-02-09 04:47:00,6.23296,6.23296,6.23125,6.23242,12000000.0
2006-02-09 04:48:00,6.23265,6.23287,6.23188,6.23188,10000000.0
2006-02-09 04:49:00,6.23159,6.23185,6.23155,6.23155,16000000.0
2006-02-09 04:50:00,6.23255,6.23414,6.23215,6.23282,16000000.0
2006-02-09 04:51:00,6.23318,6.23318,6.23233,6.23293,20000000.0
2006-02-09 04:52:00,6.23309,6.23428,6.23232,6.23304,13000000.0
2006-02-09 04:53:00,6.2333,6.23373,6.23247,6.23256,11000000.0
2006-02-09 04:54:00,6.23231,6.2324,6.23217,6.23228,11000000.0
2006-02-09 04:55:00,6.23284,6.23452,6.23284,6.23444,12000000.0
2006-02-09 04:56:00,6.23464,6.23516,6.23374,6.23428,16000000.0
2006-02-09 04:57:00,6.2347,6.23554,6.23443,6.23465,7000000.0
2006-02-09 04:58:00,6.23539,6.2362,6.23406,6.23466,13000000.0
2006-02-09 04:59:00,6.23509,6.23563,6.23432,6.23432,17000000.0
2006-02-09 05:00:00,6.23383,6.23485,6.23383,6.23485,10000000.0
2006-02-09 05:01:00,6.23499,6.23499,6.2347,6.23493,13000000.0
2006-02-09 05:02:00,6.23449,6.23495,6.23379,6.23379,18000000.0
2006-02-09 05:03:00,6.23358,6.23508,6.23333,6.23333,9000000.0
2006-02-09 05:04:00,6.23362,6.23438,6.23362,6.23415,12000000.0
2006-02-09 05:05:00,6.23455,6.23476,6.2342,6.23439,10000000.0
2006-02-09 05:06:00,6.23458,6.23481,6.23323,6.23323,20000000.0
2006-02-09 05:07:00,6.23459,6.23473,6.23334,6.2337,10000000.0
2006-02-09 05:08:00,6.2348,6.23494,6.23444,6.23448,17000000.0
2006-02-09 05:09:00,6.23394,6.2345,6.23295,6.23295,15000000.0
2006-02-09 05:10:00,6.23291,6.23406,6.23287,6.23287,10000000.0
2006-02-09 05:11:00,6.23313,6.23497,6.23313,6.23448,16000000.0
2006-02-09 05:12:00,6.23462,6.23472,6.23334,6.23369,7000000.0
2006-02-09 05:13:00,6.23354,6.23367,6.23274,6.23274,12000000.0
2006-02-09 05:14:00,6.23247,6.23272,6.23244,6.23269,14000000.0
2006-02-09 05:15:00,6.23271,6.23418,6.23271,6.2341,16000000.0
2006-02-09 05:16:00,6.23359,6.23433,6.23285,6.2334,15000000.0
2006-02-09 05:17:00,6.23313,6.23313,6.23268,6.23296,10000000.0
2006-02-09 05:18:00,6.23314,6.23362,6.23233,6.23233,13000000.0
2006-02-09 05:19:00,6.23197,6.23224,6.23196,6.23222,13000000.0
2006-02-09 05:20:00,6.23235,6.23395,6.23235,6.23315,20000000.0
2006-02-09 05:21:00,6.23417,6.23417,6.23204,6.23204,9000000.0
2006-02-09 05:22:00,6.2325,6.2342,6.23236,6.23264,17000000.0
2006-02-09 05:23:00,6.2331,6.2348,6.233,6.2348,14000000.0
2006-02-09 05:24:00,6.23341,6.23431,6.23223,6.23293,19000000.0
2006-02-09 05:25:00,6.23224,6.23229,6.23128,6.23131,13000000.0
2006-02-09 05:26:00,6.23095,6.23224,6.23016,6.23104,13000000.0
2006-02-09 05:27:00,6.23039,6.23216,6.23015,6.23127,13000000.0
2006-02-09 05:28:00,6.23147,6.23176,6.22994,6.2305,10000000.0
2006-02-09 05:29:00,6.23094,6.2315,6.23092,6.23092,17000000.0
2006-02-09 05:30:00,6.231,6.23209,6.231,6.23113,21000000.0
2006-02-09 05:31:00,6.23125,6.23128,6.23089,6.23089,13000000.0
2006-02-09 05:32:00,6.23104,6.23125,6.22986,6.23082,16000000.0
2006-02-09 05:33:00,6.23101,6.23119,6.23003,6.23003,13000000.0
2006-02-09 05:34:00,6.22983,6.23089,6.22983,6.23075,13000000.0
2006-02-09 05:35:00,6.23109,6.23198,6.23045,6.23117,14000000.0
2006-02-09 05:36:00,6.23094,6.23152,6.23081,6.23145,18000000.0
2006-02-09 05:37:00,6.2313,6.2313,6.22994,6.23043,12000000.0
2006-02-09 05:38:00,6.23022,6.23121,6.22999,6.23076,13000000.0
2006-02-09 05:39:00,6.23098,6.23223,6.23068,6.23208,21000000.0
2006-02-09 05:40:00,6.23224,6.23284,6.23161,6.23161,14000000.0
2006-02-09 05:41:00,6.2314,6.23251,6.23117,6.23225,13000000.0
2006-02-09 05:42:00,6.23164,6.23213,6.23111,6.23111,8000000.0
2006-02-09 05:43:00,6.23209,6.23218,6.23127,6.23218,13000000.0
2006-02-09 05:44:00,6.23242,6.23319,6.23169,6.23188,13000000.0
2006-02-09 05:45:00,6.232,6.23241,6.23151,6.23151,24000000.0
2006-02-09 05:46:00,6.23164,6.23169,6.23141,6.23163,14000000.0
2006-02-09 05:47:00,6.23176,6.23261,6.23176,6.23261,11000000.0
2006-02-09 05:48:00,6.23257,6.23263,6.23238,6.23263,18000000.0
2006-02-09 05:49:00,6.23239,6.23346,6.23213,6.23237,10000000.0
2006-02-09 05:50:00,6.23242,6.23292,6.23193,6.23193,10000000.0
2006-02-09 05:51:00,6.23298,6.23383,6.2327,6.23277,11000000.0
2006-02-09 05:52:00,6.23292,6.23377,6.23292,6.23362,19000000.0
2006-02-09 05:53:00,6.23372,6.23433,6.23273,6.23273,15000000.0
2006-02-09 05:54:00,6.23413,6.23454,6.23296,6.23296,7000000.0
2006-02-09 05:55:00,6.2327,6.2338,6.23256,6.23351,12000000.0
2006-02-09 05:56:00,6.23364,6.23389,6.23274,6.23274,16000000.0
2006-02-09 05:57:00,6.23287,6.23452,6.23273,6.23273,11000000.0
2006-02-09 05:58:00,6.23268,6.23388,6.23268,6.23276,22000000.0
2006-02-09 05:59:00,6.23347,6.23374,6.23274,6.23288,9000000.0
2006-02-09 06:00:00,6.2328,6.23422,6.23268,6.23268,17000000.0
2006-02-09 06:01:00,6.23322,6.23455,6.23281,6.23281,18000000.0
2006-02-09 06:02:00,6.23302,6.23323,6.23187,6.23187,18000000.0
2006-02-09 06:03:00,6.23183,6.23333,6.2318,6.23333,16000000.0
2006-02-09 06:04:00,6.23286,6.23286,6.23101,6.23144,8000000.0
2006-02-09 06:05:00,6.23166,6.23223,6.23081,6.23177,10000000.0
2006-02-09 06:06:00,6.2321,6.2321,6.23096,6.2312,27000000.0
2006-02-09 06:07:00,6.23101,6.23267,6.23032,6.23211,17000000.0
2006-02-09 06:08:00,6.23321,6.23348,6.23245,6.23245,14000000.0
2006-02-09 06:09:00,6.23313,6.23347,6.23187,6.23226,13000000.0
2006-02-09 06:10:00,6.23196,6.23392,6.23196,6.23299,14000000.0
2006-02-09 06:11:00,6.23322,6.23358,6.23281,6.2333,16000000.0
2006-02-09 06:12:00,6.23331,6.23331,6.23229,6.23312,17000000.0
2006-02-09 06:13:00,6.23326,6.23333,6.23307,6.23318,14000000.0
2006-02-09 06:14:00,6.23296,6.23301,6.23144,6.23251,12000000.0
2006-02-09 06:15:00,6.23161,6.23228,6.23101,6.23212,13000000.0
2006-02-09 06:16:00,6.23191,6.23193,6.23093,6.23115,14000000.0
2006-02-09 06:17:00,6.23136,6.23206,6.23114,6.23129,11000000.0
2006-02-09 06:18:00,6.23102,6.23214,6.23045,6.23214,12000000.0
2006-02-09 06:19:00,6.23152,6.23168,6.23039,6.23039,19000000.0
2006-02-09 06:20:00,6.22999,6.23065,6.22999,6.23065,11000000.0
2006-02-09 06:21:00,6.23113,6.23215,6.23113,6.23147,9000000.0
2006-02-09 06:22:00,6.23129,6.23149,6.2312,6.23125,22000000.0
2006-02-09 06:23:00,6.23152,6.23182,6.23061,6.2308,18000000.0
2006-02-09 06:24:00,6.23108,6.23147,6.23084,6.23117,8000000.0
2006-02-09 06:25:00,6.23125,6.23204,6.231,6.23186,9000000.0
2006-02-09 06:26:00,6.23037,6.23094,6.22945,6.23042,13000000.0
2006-02-09 06:27:00,6.23015,6.23098,6.22994,6.2309,15000000.0
2006-02-09 06:28:00,6.23126,6.23171,6.23045,6.23082,18000000.0
2006-02-09 06:29:00,6.23036,6.23134,6.22983,6.22983,16000000.0
2006-02-09 06:30:00,6.23133,6.23133,6.22961,6.22996,10000000.0
2006-02-09 06:31:00,6.22878,6.23106,6.22874,6.22874,13000000.0
2006-02-09 06:32:00,6.22836,6.23065,6.22836,6.23065,10000000.0
2006-02-09 06:33:00,6.22974,6.23077,6.22898,6.22898,10000000.0
2006-02-09 06:34:00,6.22878,6.22972,6.22829,6.22972,15000000.0
2006-02-09 06:35:00,6.22871,6.22921,6.22793,6.2286,13000000.0
2006-02-09 06:36:00,6.23036,6.2315,6.23028,6.23033,23000000.0
2006-02-09 06:37:00,6.23098,6.23132,6.23038,6.23083,11000000.0
2006-02-09 06:38:00,6.23088,6.23105,6.23074,6.23098,17000000.0
2006-02-09 06:39:00,6.23111,6.23193,6.2309,6.23193,8000000.0
2006-02-09 06:40:00,6.23154,6.23209,6.23081,6.2314,15000000.0
2006-02-09 06:41:00,6.23163,6.23183,6.23111,6.23111,15000000.0
2006-02-09 06:42:00,6.23192,6.23234,6.22998,6.22998,16000000.0
2006-02-09 06:43:00,6.22965,6.23096,6.22965,6.23037,12000000.0
2006-02-09 06:44:00,6.23047,6.23078,6.22995,6.22995,13000000.0
2006-02-09 06:45:00,6.22983,6.23048,6.22953,6.23007,14000000.0
2006-02-09 06:46:00,6.23032,6.23087,6.22995,6.23068,12000000.0
2006-02-09 06:47:00,6.23064,6.2308,6.23022,6.23028,11000000.0
2006-02-09 06:48:00,6.23051,6.23198,6.23051,6.23135,15000000.0
2006-02-09 06:49:00,6.23134,6.23208,6.23131,6.23131,17000000.0
2006-02-09 06:50:00,6.23079,6.23175,6.23026,6.23099,13000000.0
2006-02-09 06:51:00,6.23085,6.23098,6.22966,6.22973,8000000.0
2006-02-09 06:52:00,6.23024,6.23079,6.22986,6.23073,14000000.0
2006-02-09 06:53:00,6.23062,6.23103,6.22982,6.23022,13000000.0
2006-02-09 06:54:00,6.23036,6.23046,6.22995,6.23023,8000000.0
2006-02-09 06:55:00,6.23004,6.23004,6.22923,6.2295,10000000.0
2006-02-09 06:56:00,6.22913,6.22916,6.2289,6.22908,11000000.0
2006-02-09 06:57:00,6.22912,6.22916,6.22885,6.22885,17000000.0
2006-02-09 06:58:00,6.22929,6.22995,6.22925,6.22995,12000000.0
2006-02-09 06:59:00,6.22962,6.23024,6.22903,6.22903,14000000.0
2006-02-09 07:00:00,6.22902,6.231,6.22902,6.231,11000000.0
2006-02-09 07:01:00,6.23123,6.23123,6.22938,6.2298,10000000.0
2006-02-09 07:02:00,6.22979,6.22993,6.22932,6.22984,14000000.0
2006-02-09 07:03:00,6.22979,6.22983,6.22916,6.22918,7000000.0
2006-02-09 07:04:00,6.22956,6.22985,6.22895,6.22918,16000000.0
2006-02-09 07:05:00,6.22926,6.22996,6.22875,6.22953,15000000.0
2006-02-09 07:06:00,6.22844,6.22844,6.22455,6.22604,16000000.0
2006-02-09 07:07:00,6.225,6.22579,6.22462,6.22543,12000000.0
2006-02-09 07:08:00,6.22499,6.2253,6.22342,6.22378,8000000.0
2006-02-09 07:09:00,6.22398,6.22616,6.22391,6.22585,8000000.0
2006-02-09 07:10:00,6.22625,6.22665,6.22524,6.22541,16000000.0
2006-02-09 07:11:00,6.22555,6.22636,6.22484,6.22537,17000000.0
2006-02-09 07:12:00,6.22538,6.2272,6.22538,6.22562,20000000.0
2006-02-09 07:13:00,6.22581,6.22702,6.22581,6.22689,18000000.0
2006-02-09 07:14:00,6.22738,6.22777,6.22665,6.22718,11000000.0
2006-02-09 07:15:00,6.22701,6.22732,6.2263,6.22685,18000000.0
2006-02-09 07:16:00,6.2268,6.22812,6.22659,6.22673,18000000.0
2006-02-09 07:17:00,6.2261,6.22813,6.2261,6.22685,12000000.0
2006-02-09 07:18:00,6.22735,6.22822,6.22657,6.22719,18000000.0
2006-02-09 07:19:00,6.22753,6.22757,6.22621,6.22722,14000000.0
2006-02-09 07:20:00,6.22776,6.22776,6.22673,6.22722,18000000.0
2006-02-09 07:21:00,6.22659,6.22684,6.22577,6.22627,13000000.0
2006-02-09 07:22:00,6.22638,6.22696,6.22558,6.2258,14000000.0
2006-02-09 07:23:00,6.22586,6.22649,6.22492,6.22492,15000000.0
2006-02-09 07:24:00,6.2245,6.22537,6.22417,6.22497,16000000.0
2006-02-09 07:25:00,6.22503,6.22529,6.22378,6.22378,15000000.0
2006-02-09 07:26:00,6.22433,6.22514,6.22389,6.22458,13000000.0
2006-02-09 07:27:00,6.22452,6.22463,6.22379,6.22463,12000000.0
2006-02-09 07:28:00,6.22525,6.22592,6.22485,6.22592,22000000.0
2006-02-09 07:29:00,6.22559,6.22629,6.22456,6.22515,16000000.0
2006-02-09 07:30:00,6.22484,6.22553,6.22412,6.22478,14000000.0
2006-02-09 07:31:00,6.2241,6.22503,6.22374,6.22448,13000000.0
2006-02-09 07:32:00,6.22456,6.22456,6.22314,6.22332,9000000.0
2006-02-09 07:33:00,6.22368,6.22439,6.22368,6.2242,7000000.0
2006-02-09 07:34:00,6.22297,6.22472,6.22297,6.22401,18000000.0
2006-02-09 07:35:00,6.22445,6.22471,6.22411,6.22442,9000000.0
2006-02-09 07:36:00,6.22421,6.22421,6.2233,6.22405,13000000.0
2006-02-09 07:37:00,6.22388,6.22455,6.22388,6.22431,11000000.0
2006-02-09 07:38:00,6.22393,6.22449,6.22367,6.22449,11000000.0
2006-02-09 07:39:00,6.22322,6.22409,6.2228,6.22374,19000000.0
2006-02-09 07:40:00,6.22282,6.22451,6.22282,6.22389,11000000.0
2006-02-09 07:41:00,6.2234,6.22434,6.22313,6.2241,7000000.0
2006-02-09 07:42:00,6.22389,6.22424,6.22272,6.22272,13000000.0
2006-02-09 07:43:00,6.22241,6.22266,6.22236,6.22256,14000000.0
2006-02-09 07:44:00,6.22306,6.22378,6.22252,6.22252,10000000.0
2006-02-09 07:45:00,6.22436,6.22567,6.22309,6.22567,8000000.0
2006-02-09 07:46:00,6.22642,6.22727,6.22564,6.22699,13000000.0
2006-02-09 07:47:00,6.2272,6.22742,6.22658,6.22674,15000000.0
2006-02-09 07:48:00,6.22738,6.2275,6.22594,6.22649,13000000.0
2006-02-09 07:49:00,6.22677,6.22748,6.22672,6.22739,10000000.0
2006-02-09 07:50:00,6.22692,6.22723,6.22622,6.22677,17000000.0
2006-02-09 07:51:00,6.22658,6.22705,6.22596,6.22658,16000000.0
2006-02-09 07:52:00,6.22702,6.22738,6.22609,6.22678,13000000.0
2006-02-09 07:53:00,6.22628,6.22776,6.22612,6.22761,10000000.0
2006-02-09 07:54:00,6.22718,6.22818,6.22682,6.22682,11000000.0
2006-02-09 07:55:00,6.22838,6.22913,6.22779,6.22834,12000000.0
2006-02-09 07:56:00,6.22848,6.22928,6.22723,6.22813,13000000.0
2006-02-09 07:57:00,6.22856,6.22906,6.22731,6.22906,8000000.0
2006-02-09 07:58:00,6.22832,6.22847,6.22729,6.22735,14000000.0
2006-02-09 07:59:00,6.22806,6.22918,6.22806,6.22863,15000000.0
2006-02-09 08:00:00,6.22786,6.22841,6.22708,6.22758,10000000.0
2006-02-09 08:01:00,6.22736,6.22788,6.22632,6.22747,13000000.0
2006-02-09 08:02:00,6.2269,6.22771,6.22624,6.22659,14000000.0
2006-02-09 08:03:00,6.22697,6.2277,6.226,6.22662,12000000.0
2006-02-09 08:04:00,6.22619,6.22718,6.22615,6.22695,16000000.0
2006-02-09 08:05:00,6.22574,6.22715,6.22574,6.22623,14000000.0
2006-02-09 08:06:00,6.22647,6.22741,6.22609,6.22621,19000000.0
2006-02-09 08:07:00,6.22457,6.22545,6.22428,6.22452,19000000.0
2006-02-09 08:08:00,6.22477,6.22561,6.22444,6.22561,11000000.0
2006-02-09 08:09:00,6.22619,6.22643,6.22533,6.22603,10000000.0
2006-02-09 08:10:00,6.22588,6.22677,6.22552,6.22592,16000000.0
2006-02-09 08:11:00,6.22679,6.22779,6.22625,6.22763,9000000.0
2006-02-09 08:12:00,6.22722,6.22809,6.22664,6.22701,10000000.0
2006-02-09 08:13:00,6.22724,6.22829,6.22669,6.22669,11000000.0
2006-02-09 08:14:00,6.227,6.22808,6.22677,6.22683,12000000.0
2006-02-09 08:15:00,6.22681,6.22775,6.22664,6.22693,15000000.0
2006-02-09 08:16:00,6.22815,6.22815,6.22688,6.22758,14000000.0
2006-02-09 08:17:00,6.2271,6.22793,6.2271,6.2277,10000000.0
2006-02-09 08:18:00,6.22786,6.22837,6.22755,6.22786,9000000.0
2006-02-09 08:19:00,6.22759,6.22829,6.22689,6.22689,11000000.0
2006-02-09 08:20:00,6.22718,6.22837,6.22712,6.22825,11000000.0
2006-02-09 08:21:00,6.22909,6.23006,6.22828,6.22848,20000000.0
2006-02-09 08:22:00,6.22823,6.2299,6.22823,6.22976,8000000.0
2006-02-09 08:23:00,6.22949,6.23059,6.22888,6.23047,12000000.0
2006-02-09 08:24:00,6.22938,6.23031,6.22938,6.22982,13000000.0
2006-02-09 08:25:00,6.23054,6.23072,6.22941,6.22941,12000000.0
2006-02-09 08:26:00,6.2291,6.22953,6.22842,6.22874,13000000.0
2006-02-09 08:27:00,6.22824,6.23015,6.22824,6.22875,11000000.0
2006-02-09 08:28:00,6.22811,6.22886,6.22811,6.22825,8000000.0
2006-02-09 08:29:00,6.22864,6.22965,6.22827,6.22827,12000000.0
2006-02-09 08:30:00,6.22847,6.22953,6.22822,6.22953,11000000.0
2006-02-09 08:31:00,6.22923,6.22943,6.22836,6.22943,10000000.0
2006-02-09 08:32:00,6.2294,6.22956,6.22897,6.22947,13000000.0
2006-02-09 08:33:00,6.22974,6.22974,6.22784,6.22849,11000000.0
2006-02-09 08:34:00,6.22934,6.22986,6.22861,6.22931,17000000.0
2006-02-09 08:35:00,6.23034,6.23148,6.22997,6.23148,11000000.0
2006-02-09 08:36:00,6.23149,6.23224,6.23098,6.23224,10000000.0
2006-02-09 08:37:00,6.23201,6.2322,6.23115,6.23137,9000000.0
2006-02-09 08:38:00,6.23101,6.23101,6.22952,6.23024,18000000.0
2006-02-09 08:39:00,6.23025,6.23025,6.22886,6.22939,8000000.0
2006-02-09 08:40:00,6.22977,6.23055,6.2292,6.23055,7000000.0
2006-02-09 08:41:00,6.23074,6.23074,6.22944,6.22991,16000000.0
2006-02-09 08:42:00,6.22968,6.22982,6.22828,6.22905,14000000.0
2006-02-09 08:43:00,6.22907,6.22963,6.22823,6.22963,12000000.0
2006-02-09 08:44:00,6.22964,6.22964,6.22822,6.22851,9000000.0
2006-02-09 08:45:00,6.22784,6.22907,6.22746,6.22841,18000000.0
2006-02-09 08:46:00,6.22868,6.22937,6.22824,6.22937,14000000.0
2006-02-09 08:47:00,6.22974,6.22974,6.22798,6.22874,18000000.0
2006-02-09 08:48:00,6.22851,6.22923,6.22761,6.22873,12000000.0
2006-02-09 08:49:00,6.22839,6.22852,6.22684,6.22846,14000000.0
2006-02-09 08:50:00,6.22817,6.22817,6.22586,6.22586,16000000.0
2006-02-09 08:51:00,6.22569,6.22606,6.22454,6.22504,21000000.0
2006-02-09 08:52:00,6.22588,6.22742,6.22573,6.22734,20000000.0
2006-02-09 08:53:00,6.22654,6.22697,6.2259,6.22656,7000000.0
2006-02-09 08:54:00,6.22604,6.22604,6.2234,6.22374,17000000.0
2006-02-09 08:55:00,6.22338,6.22454,6.22313,6.22441,12000000.0
2006-02-09 08:56:00,6.2247,6.2252,6.22428,6.22428,17000000.0
2006-02-09 08:57:00,6.2245,6.22552,6.22367,6.22383,16000000.0
2006-02-09 08:58:00,6.22408,6.22555,6.22408,6.22474,12000000.0
2006-02-09 08:59:00,6.2251,6.2251,6.22353,6.22356,13000000.0
2006-02-09 09:00:00,6.22313,6.22441,6.22252,6.22409,17000000.0
2006-02-09 09:01:00,6.22388,6.22552,6.22388,6.22552,13000000.0
2006-02-09 09:02:00,6.22528,6.22556,6.22448,6.22448,8000000.0
2006-02-09 09:03:00,6.22405,6.22433,6.22304,6.22352,16000000.0
2006-02-09 09:04:00,6.22317,6.22421,6.22272,6.22325,8000000.0
2006-02-09 09:05:00,6.22327,6.22334,6.2222,6.22322,11000000.0
2006-02-09 09:06:00,6.22302,6.22387,6.22299,6.22318,10000000.0
2006-02-09 09:07:00,6.22418,6.22499,6.22376,6.22457,10000000.0
2006-02-09 09:08:00,6.22405,6.22969,6.22405,6.22969,19000000.0
2006-02-09 09:09:00,6.22806,6.22851,6.22513,6.22635,16000000.0
2006-02-09 09:10:00,6.22455,6.22581,6.22455,6.22581,8000000.0
2006-02-09 09:11:00,6.225,6.2257,6.22469,6.22469,11000000.0
2006-02-09 09:12:00,6.22441,6.22529,6.22383,6.2251,16000000.0
2006-02-09 09:13:00,6.22564,6.22564,6.22405,6.22512,15000000.0
2006-02-09 09:14:00,6.22595,6.22633,6.22518,6.22518,17000000.0
2006-02-09 09:15:00,6.22589,6.22684,6.225,6.22653,12000000.0
2006-02-09 09:16:00,6.22683,6.22683,6.22547,6.22585,14000000.0
2006-02-09 09:17:00,6.22539,6.22683,6.22509,6.2255,14000000.0
2006-02-09 09:18:00,6.22569,6.22707,6.22495,6.22707,18000000.0
2006-02-09 09:19:00,6.22689,6.22696,6.22572,6.22572,14000000.0
2006-02-09 09:20:00,6.22542,6.22563,6.22435,6.22464,18000000.0
2006-02-09 09:21:00,6.2245,6.22524,6.22369,6.22524,17000000.0
2006-02-09 09:22:00,6.22524,6.22553,6.22349,6.22489,13000000.0
2006-02-09 09:23:00,6.22441,6.22444,6.22334,6.22441,12000000.0
2006-02-09 09:24:00,6.22401,6.22401,6.22226,6.22355,14000000.0
2006-02-09 09:25:00,6.22399,6.22405,6.22322,6.22392,9000000.0
2006-02-09 09:26:00,6.22452,6.22547,6.22387,6.22522,13000000.0
2006-02-09 09:27:00,6.22496,6.2267,6.22466,6.2267,13000000.0
2006-02-09 09:28:00,6.22691,6.22768,6.22627,6.22744,19000000.0
2006-02-09 09:29:00,6.22678,6.22703,6.22569,6.22584,14000000.0
2006-02-09 09:30:00,6.22619,6.22747,6.22589,6.22645,15000000.0
2006-02-09 09:31:00,6.22668,6.22684,6.22534,6.22534,11000000.0
2006-02-09 09:32:00,6.22549,6.22621,6.22491,6.22503,16000000.0
2006-02-09 09:33:00,6.22575,6.2265,6.22542,6.22554,9000000.0
2006-02-09 09:34:00,6.22689,6.22693,6.22518,6.22693,18000000.0
2006-02-09 09:35:00,6.22658,6.2276,6.22566,6.22685,14000000.0
2006-02-09 09:36:00,6.22684,6.22684,6.22487,6.22635,16000000.0
2006-02-09 09:37:00,6.22511,6.22601,6.22261,6.22383,20000000.0
2006-02-09 09:38:00,6.224,6.22513,6.22232,6.22355,19000000.0
2006-02-09 09:39:00,6.22399,6.22505,6.22159,6.22294,16000000.0
2006-02-09 09:40:00,6.2229,6.22395,6.22245,6.22367,12000000.0
2006-02-09 09:41:00,6.22325,6.22433,6.22215,6.223,18000000.0
2006-02-09 09:42:00,6.22496,6.22539,6.22391,6.22539,16000000.0
2006-02-09 09:43:00,6.22436,6.22457,6.22305,6.22374,15000000.0
2006-02-09 09:44:00,6.22421,6.22468,6.22274,6.22403,13000000.0
2006-02-09 09:45:00,6.22433,6.22474,6.22341,6.22437,13000000.0
2006-02-09 09:46:00,6.2245,6.2245,6.22313,6.22389,17000000.0
2006-02-09 09:47:00,6.22378,6.22456,6.22284,6.22456,13000000.0
2006-02-09 09:48:00,6.2247,6.225,6.22315,6.22423,16000000.0
2006-02-09 09:49:00,6.2247,6.22668,6.22398,6.22668,17000000.0
2006-02-09 09:50:00,6.22711,6.22711,6.2254,6.22642,12000000.0
2006-02-09 09:51:00,6.22586,6.22735,6.22558,6.22715,16000000.0
2006-02-09 09:52:00,6.22715,6.22794,6.22685,6.22694,16000000.0
2006-02-09 09:53:00,6.22671,6.22795,6.22671,6.22725,15000000.0
2006-02-09 09:54:00,6.22731,6.22748,6.22606,6.22617,15000000.0
2006-02-09 09:55:00,6.22651,6.22731,6.22584,6.22725,15000000.0
2006-02-09 09:56:00,6.22752,6.22836,6.22709,6.22815,17000000.0
2006-02-09 09:57:00,6.22822,6.22852,6.22719,6.22779,12000000.0
2006-02-09 09:58:00,6.22752,6.2288,6.22703,6.2288,14000000.0
2006-02-09 09:59:00,6.22874,6.22909,6.22747,6.22747,10000000.0
2006-02-09 10:00:00,6.22834,6.22962,6.22786,6.22922,11000000.0
2006-02-09 10:01:00,6.23042,6.23042,6.22839,6.22898,24000000.0
2006-02-09 10:02:00,6.2294,6.22941,6.22735,6.22735,14000000.0
2006-02-09 10:03:00,6.22851,6.22965,6.22828,6.22857,16000000.0
2006-02-09 10:04:00,6.2286,6.22892,6.22755,6.22837,10000000.0
2006-02-09 10:05:00,6.22916,6.22943,6.22795,6.2291,10000000.0
2006-02-09 10:06:00,6.22812,6.22905,6.22737,6.22905,9000000.0
2006-02-09 10:07:00,6.22915,6.22958,6.22795,6.22867,11000000.0
2006-02-09 10:08:00,6.2291,6.22954,6.22885,6.22915,9000000.0
2006-02-09 10:09:00,6.22902,6.22942,6.22795,6.22877,11000000.0
2006-02-09 10:10:00,6.2288,6.22934,6.22794,6.22855,15000000.0
2006-02-09 10:11:00,6.22915,6.22969,6.22812,6.22914,16000000.0
2006-02-09 10:12:00,6.22879,6.22942,6.22775,6.2293,19000000.0
2006-02-09 10:13:00,6.22921,6.22921,6.22794,6.22866,9000000.0
2006-02-09 10:14:00,6.22813,6.23058,6.22774,6.22954,11000000.0
2006-02-09 10:15:00,6.22906,6.22938,6.22823,6.22856,8000000.0
2006-02-09 10:16:00,6.22876,6.22915,6.22786,6.22872,17000000.0
2006-02-09 10:17:00,6.22862,6.22911,6.22736,6.22911,16000000.0
2006-02-09 10:18:00,6.22926,6.23059,6.22856,6.23059,16000000.0
2006-02-09 10:19:00,6.23061,6.23061,6.2293,6.22982,17000000.0
2006-02-09 10:20:00,6.22965,6.23044,6.22924,6.23027,16000000.0
2006-02-09 10:21:00,6.23037,6.23044,6.22942,6.23039,7000000.0
2006-02-09 10:22:00,6.23069,6.23073,6.22976,6.23061,10000000.0
2006-02-09 10:23:00,6.22987,6.23083,6.22925,6.23066,14000000.0
2006-02-09 10:24:00,6.22997,6.23023,6.22956,6.22959,13000000.0
2006-02-09 10:25:00,6.22922,6.23034,6.22922,6.22996,12000000.0
2006-02-09 10:26:00,6.22964,6.23056,6.22955,6.23041,11000000.0
2006-02-09 10:27:00,6.23051,6.23078,6.22915,6.23028,13000000.0
2006-02-09 10:28:00,6.22932,6.22982,6.22806,6.22859,13000000.0
2006-02-09 10:29:00,6.22979,6.23015,6.22867,6.22897,11000000.0
2006-02-09 10:30:00,6.22923,6.23076,6.22923,6.22961,9000000.0
2006-02-09 10:31:00,6.22918,6.23049,6.22848,6.22995,16000000.0
2006-02-09 10:32:00,6.22999,6.23004,6.2286,6.22867,9000000.0
2006-02-09 10:33:00,6.22885,6.23031,6.22857,6.23031,12000000.0
2006-02-09 10:34:00,6.2303,6.23092,6.22986,6.23092,11000000.0
2006-02-09 10:35:00,6.23129,6.23209,6.23083,6.23185,17000000.0
2006-02-09 10:36:00,6.23214,6.23222,6.23092,6.23148,10000000.0
2006-02-09 10:37:00,6.2312,6.23184,6.22958,6.23056,15000000.0
2006-02-09 10:38:00,6.23078,6.23092,6.23012,6.23041,17000000.0
2006-02-09 10:39:00,6.2304,6.23118,6.23014,6.23033,13000000.0
2006-02-09 10:40:00,6.23116,6.23167,6.22994,6.23122,10000000.0
2006-02-09 10:41:00,6.2293,6.23,6.2282,6.2298,15000000.0
2006-02-09 10:42:00,6.23005,6.23032,6.22932,6.22998,12000000.0
2006-02-09 10:43:00,6.22954,6.23077,6.22942,6.23018,13000000.0
2006-02-09 10:44:00,6.23054,6.23152,6.22821,6.23041,12000000.0
2006-02-09 10:45:00,6.23035,6.23072,6.22919,6.23059,13000000.0
2006-02-09 10:46:00,6.23042,6.23075,6.2292,6.23048,13000000.0
2006-02-09 10:47:00,6.23033,6.23033,6.22908,6.23,7000000.0
2006-02-09 10:48:00,6.22992,6.22992,6.22857,6.22915,12000000.0
2006-02-09 10:49:00,6.22875,6.22898,6.22774,6.22819,10000000.0
2006-02-09 10:50:00,6.22805,6.22881,6.22729,6.22871,14000000.0
2006-02-09 10:51:00,6.22861,6.22878,6.2279,6.2279,11000000.0
2006-02-09 10:52:00,6.2285,6.22858,6.22744,6.22754,20000000.0
2006-02-09 10:53:00,6.22752,6.22786,6.22645,6.22645,9000000.0
2006-02-09 10:54:00,6.22659,6.22838,6.22659,6.22838,18000000.0
2006-02-09 10:55:00,6.2286,6.22876,6.22816,6.22865,10000000.0
2006-02-09 10:56:00,6.22873,6.22877,6.2273,6.22842,11000000.0
2006-02-09 10:57:00,6.22791,6.22791,6.22691,6.22691,8000000.0
2006-02-09 10:58:00,6.2278,6.22814,6.22696,6.22704,10000000.0
2006-02-09 10:59:00,6.22685,6.22735,6.22597,6.22718,10000000.0
2006-02-09 11:00:00,6.22692,6.22812,6.22601,6.22765,15000000.0
2006-02-09 11:01:00,6.22834,6.22834,6.22674,6.22781,12000000.0
2006-02-09 11:02:00,6.22762,6.22794,6.2269,6.22708,8000000.0
2006-02-09 11:03:00,6.22799,6.22836,6.22751,6.22754,11000000.0
2006-02-09 11:04:00,6.22694,6.22795,6.22658,6.22744,15000000.0
2006-02-09 11:05:00,6.22787,6.22801,6.22633,6.22753,17000000.0
2006-02-09 11:06:00,6.22761,6.22821,6.22699,6.22821,12000000.0
2006-02-09 11:07:00,6.22835,6.22835,6.22696,6.22696,11000000.0
2006-02-09 11:08:00,6.22654,6.22963,6.22654,6.22919,22000000.0
2006-02-09 11:09:00,6.22954,6.23004,6.22857,6.22949,9000000.0
2006-02-09 11:10:00,6.22934,6.22972,6.22872,6.22972,16000000.0
2006-02-09 11:11:00,6.23011,6.23025,6.22849,6.22849,7000000.0
2006-02-09 11:12:00,6.22882,6.22924,6.2286,6.22875,15000000.0
2006-02-09 11:13:00,6.22906,6.22976,6.22906,6.22976,11000000.0
2006-02-09 11:14:00,6.22927,6.2295,6.22822,6.22875,18000000.0
2006-02-09 11:15:00,6.22857,6.22971,6.22826,6.22872,11000000.0
2006-02-09 11:16:00,6.22852,6.22969,6.2284,6.22882,13000000.0
2006-02-09 11:17:00,6.22883,6.22883,6.22698,6.22698,13000000.0
2006-02-09 11:18:00,6.22766,6.22903,6.22766,6.22783,9000000.0
2006-02-09 11:19:00,6.22879,6.22998,6.22714,6.22789,17000000.0
2006-02-09 11:20:00,6.22796,6.22897,6.22792,6.22897,14000000.0
2006-02-09 11:21:00,6.22811,6.22854,6.22732,6.22832,14000000.0
2006-02-09 11:22:00,6.22753,6.22898,6.22748,6.2279,22000000.0
2006-02-09 11:23:00,6.22813,6.2284,6.22736,6.2284,8000000.0
2006-02-09 11:24:00,6.22859,6.22864,6.22799,6.22842,18000000.0
2006-02-09 11:25:00,6.22791,6.22836,6.22741,6.22752,9000000.0
2006-02-09 11:26:00,6.22713,6.22824,6.2264,6.22794,15000000.0
2006-02-09 11:27:00,6.22728,6.22757,6.22654,6.22745,10000000.0
2006-02-09 11:28:00,6.22843,6.22843,6.22648,6.22742,13000000.0
2006-02-09 11:29:00,6.22768,6.22816,6.22653,6.22816,17000000.0
2006-02-09 11:30:00,6.22741,6.22886,6.22722,6.22739,13000000.0
2006-02-09 11:31:00,6.22731,6.2283,6.22707,6.2283,12000000.0
2006-02-09 11:32:00,6.22862,6.22941,6.22822,6.22887,20000000.0
2006-02-09 11:33:00,6.22979,6.23016,6.22866,6.22917,16000000.0
2006-02-09 11:34:00,6.22911,6.23004,6.22867,6.22947,13000000.0
2006-02-09 11:35:00,6.22972,6.22996,6.22873,6.22906,14000000.0
2006-02-09 11:36:00,6.22973,6.23108,6.22973,6.23108,11000000.0
2006-02-09 11:37:00,6.23068,6.23214,6.2306,6.23195,16000000.0
2006-02-09 11:38:00,6.23196,6.23278,6.23121,6.23274,8000000.0
2006-02-09 11:39:00,6.23257,6.23286,6.23175,6.23206,11000000.0
2006-02-09 11:40:00,6.23299,6.23389,6.23264,6.23332,12000000.0
2006-02-09 11:41:00,6.23282,6.23282,6.23152,6.23243,10000000.0
2006-02-09 11:42:00,6.2329,6.23345,6.23225,6.23345,10000000.0
2006-02-09 11:43:00,6.23278,6.23368,6.23201,6.23323,17000000.0
2006-02-09 11:44:00,6.23314,6.23397,6.2324,6.23314,15000000.0
2006-02-09 11:45:00,6.23294,6.23294,6.23204,6.23224,16000000.0
2006-02-09 11:46:00,6.23149,6.23256,6.23129,6.23168,7000000.0
2006-02-09 11:47:00,6.23184,6.23206,6.23015,6.23146,16000000.0
2006-02-09 11:48:00,6.23189,6.23189,6.23021,6.23104,13000000.0
2006-02-09 11:49:00,6.23161,6.23161,6.23013,6.2312,10000000.0
2006-02-09 11:50:00,6.23214,6.23264,6.23077,6.23264,12000000.0
2006-02-09 11:51:00,6.23228,6.23299,6.23178,6.23186,14000000.0
2006-02-09 11:52:00,6.23198,6.23235,6.23075,6.23196,18000000.0
2006-02-09 11:53:00,6.2325,6.23279,6.23144,6.23226,16000000.0
2006-02-09 11:54:00,6.23252,6.23275,6.23165,6.23253,8000000.0
2006-02-09 11:55:00,6.23129,6.23189,6.23072,6.23189,8000000.0
2006-02-09 11:56:00,6.23228,6.23273,6.23166,6.23221,8000000.0
2006-02-09 11:57:00,6.2319,6.23251,6.23141,6.23184,11000000.0
2006-02-09 11:58:00,6.23214,6.23298,6.23126,6.2313,14000000.0
2006-02-09 11:59:00,6.23081,6.23173,6.23073,6.23141,11000000.0
2006-02-09 12:00:00,6.23178,6.23217,6.23044,6.23167,15000000.0
2006-02-09 12:01:00,6.23126,6.23215,6.2309,6.23161,13000000.0
2006-02-09 12:02:00,6.2314,6.23199,6.23067,6.23176,15000000.0
2006-02-09 12:03:00,6.23184,6.23294,6.23168,6.23294,11000000.0
2006-02-09 12:04:00,6.23309,6.23309,6.23199,6.2322,9000000.0
2006-02-09 12:05:00,6.23243,6.23243,6.23049,6.23136,9000000.0
2006-02-09 12:06:00,6.23182,6.23263,6.23144,6.23181,15000000.0
2006-02-09 12:07:00,6.23136,6.23143,6.23059,6.23059,11000000.0
2006-02-09 12:08:00,6.23031,6.23219,6.23024,6.2319,8000000.0
2006-02-09 12:09:00,6.23155,6.23181,6.2304,6.23099,18000000.0
2006-02-09 12:10:00,6.2313,6.23187,6.23052,6.23187,14000000.0
2006-02-09 12:11:00,6.23122,6.23143,6.22982,6.22996,9000000.0
2006-02-09 12:12:00,6.23027,6.23123,6.23027,6.23052,18000000.0
2006-02-09 12:13:00,6.22962,6.23045,6.22917,6.22917,12000000.0
2006-02-09 12:14:00,6.22906,6.2302,6.2287,6.2302,10000000.0
2006-02-09 12:15:00,6.23075,6.23139,6.2306,6.23133,8000000.0
2006-02-09 12:16:00,6.23192,6.23208,6.23056,6.23208,14000000.0
2006-02-09 12:17:00,6.23239,6.23295,6.23151,6.23295,13000000.0
2006-02-09 12:18:00,6.2324,6.23247,6.23036,6.23136,10000000.0
2006-02-09 12:19:00,6.23202,6.23203,6.23043,6.23139,11000000.0
2006-02-09 12:20:00,6.22971,6.23054,6.22899,6.22947,8000000.0
2006-02-09 12:21:00,6.22851,6.22972,6.22809,6.22809,20000000.0
2006-02-09 12:22:00,6.22735,6.22868,6.22674,6.22868,14000000.0
2006-02-09 12:23:00,6.22813,6.22813,6.22667,6.22711,11000000.0
2006-02-09 12:24:00,6.22689,6.2281,6.2267,6.22764,17000000.0
2006-02-09 12:25:00,6.22805,6.22824,6.22677,6.22694,12000000.0
2006-02-09 12:26:00,6.22779,6.22787,6.22687,6.22787,7000000.0
2006-02-09 12:27:00,6.22729,6.2282,6.2264,6.22792,7000000.0
2006-02-09 12:28:00,6.22775,6.22781,6.22603,6.22714,19000000.0
2006-02-09 12:29:00,6.2271,6.22727,6.22469,6.2257,12000000.0
2006-02-09 12:30:00,6.22605,6.22649,6.22566,6.22634,10000000.0
2006-02-09 12:31:00,6.22599,6.22684,6.22524,6.22669,12000000.0
2006-02-09 12:32:00,6.2264,6.22644,6.22513,6.22601,12000000.0
2006-02-09 12:33:00,6.22562,6.22639,6.22462,6.22514,15000000.0
2006-02-09 12:34:00,6.22492,6.22538,6.22441,6.22538,12000000.0
2006-02-09 12:35:00,6.22589,6.2267,6.22501,6.22607,12000000.0
2006-02-09 12:36:00,6.22594,6.22672,6.22516,6.22672,15000000.0
2006-02-09 12:37:00,6.22687,6.22687,6.22478,6.22626,8000000.0
2006-02-09 12:38:00,6.22619,6.22731,6.2258,6.22647,15000000.0
2006-02-09 12:39:00,6.22631,6.22633,6.22516,6.22528,14000000.0
2006-02-09 12:40:00,6.22654,6.22701,6.22549,6.22701,18000000.0
2006-02-09 12:41:00,6.22609,6.22682,6.2255,6.22619,11000000.0
2006-02-09 12:42:00,6.22597,6.22688,6.22564,6.22615,17000000.0
2006-02-09 12:43:00,6.22601,6.22622,6.22478,6.22602,11000000.0
2006-02-09 12:44:00,6.22572,6.22669,6.22564,6.22653,13000000.0
2006-02-09 12:45:00,6.2266,6.22688,6.22598,6.22598,10000000.0
2006-02-09 12:46:00,6.22657,6.22753,6.22568,6.22714,20000000.0
2006-02-09 12:47:00,6.22668,6.22775,6.22612,6.22775,10000000.0
2006-02-09 12:48:00,6.22691,6.22746,6.22665,6.22732,10000000.0
2006-02-09 12:49:00,6.2268,6.22742,6.22586,6.22655,15000000.0
2006-02-09 12:50:00,6.227,6.22774,6.22667,6.22708,14000000.0
2006-02-09 12:51:00,6.22587,6.22726,6.2254,6.22723,14000000.0
2006-02-09 12:52:00,6.22683,6.22765,6.22574,6.22765,9000000.0
2006-02-09 12:53:00,6.22669,6.22695,6.22608,6.22615,9000000.0
2006-02-09 12:54:00,6.2273,6.2273,6.22561,6.22561,20000000.0
2006-02-09 12:55:00,6.22499,6.22666,6.22318,6.22661,12000000.0
2006-02-09 12:56:00,6.22579,6.22635,6.22498,6.22498,7000000.0
2006-02-09 12:57:00,6.22649,6.22649,6.22558,6.22575,13000000.0
2006-02-09 12:58:00,6.22573,6.22691,6.22573,6.2269,16000000.0
2006-02-09 12:59:00,6.22679,6.22689,6.22578,6.22649,14000000.0
2006-02-09 13:00:00,6.22649,6.22666,6.22643,6.22643,12000000.0
2006-02-09 13:01:00,6.22585,6.2263,6.22495,6.22575,17000000.0
2006-02-09 13:02:00,6.22614,6.22625,6.22506,6.22599,10000000.0
2006-02-09 13:03:00,6.2255,6.2255,6.22437,6.22466,22000000.0
2006-02-09 13:04:00,6.22546,6.22641,6.22461,6.22577,20000000.0
2006-02-09 13:05:00,6.22593,6.22675,6.2252,6.22607,14000000.0
2006-02-09 13:06:00,6.22663,6.22737,6.22585,6.22674,17000000.0
2006-02-09 13:07:00,6.22639,6.2267,6.22531,6.2267,22000000.0
2006-02-09 13:08:00,6.22671,6.22721,6.22611,6.22717,12000000.0
2006-02-09 13:09:00,6.22733,6.22833,6.22672,6.22832,12000000.0
2006-02-09 13:10:00,6.22849,6.22866,6.22729,6.22841,20000000.0
2006-02-09 13:11:00,6.22879,6.22929,6.22696,6.22929,12000000.0
2006-02-09 13:12:00,6.22929,6.22978,6.22833,6.22978,16000000.0
2006-02-09 13:13:00,6.22862,6.22934,6.22704,6.22842,14000000.0
2006-02-09 13:14:00,6.22819,6.22829,6.22736,6.22829,17000000.0
2006-02-09 13:15:00,6.22805,6.22805,6.22766,6.22768,7000000.0
2006-02-09 13:16:00,6.22699,6.22777,6.22699,6.22773,9000000.0
2006-02-09 13:17:00,6.2281,6.22851,6.2281,6.22816,15000000.0
2006-02-09 13:18:00,6.22844,6.22844,6.22789,6.2281,17000000.0
2006-02-09 13:19:00,6.22783,6.2281,6.22689,6.22805,15000000.0
2006-02-09 13:20:00,6.2275,6.2277,6.22655,6.22655,12000000.0
2006-02-09 13:21:00,6.22672,6.22831,6.22672,6.22778,24000000.0
2006-02-09 13:22:00,6.22821,6.22826,6.22678,6.22748,12000000.0
2006-02-09 13:23:00,6.2277,6.22774,6.22703,6.22717,12000000.0
2006-02-09 13:24:00,6.22712,6.22825,6.22712,6.22738,18000000.0
2006-02-09 13:25:00,6.22577,6.22756,6.22577,6.22658,12000000.0
2006-02-09 13:26:00,6.22656,6.22715,6.22617,6.2266,12000000.0
2006-02-09 13:27:00,6.22611,6.22611,6.22477,6.22477,9000000.0
2006-02-09 13:28:00,6.22518,6.22649,6.22518,6.22619,15000000.0
2006-02-09 13:29:00,6.22635,6.22706,6.22561,6.22652,14000000.0
2006-02-09 13:30:00,6.22668,6.22702,6.22546,6.22564,11000000.0
2006-02-09 13:31:00,6.22563,6.22621,6.22525,6.22525,11000000.0
2006-02-09 13:32:00,6.22614,6.22614,6.22506,6.22506,8000000.0
2006-02-09 13:33:00,6.2249,6.22585,6.22426,6.22526,14000000.0
2006-02-09 13:34:00,6.22526,6.22534,6.22413,6.22445,11000000.0
2006-02-09 13:35:00,6.22443,6.22443,6.22219,6.22264,16000000.0
2006-02-09 13:36:00,6.22247,6.22299,6.22203,6.22242,8000000.0
2006-02-09 13:37:00,6.22302,6.22361,6.22217,6.22308,17000000.0
2006-02-09 13:38:00,6.22316,6.22366,6.22183,6.22285,14000000.0
2006-02-09 13:39:00,6.22351,6.2241,6.2228,6.22392,10000000.0
2006-02-09 13:40:00,6.22437,6.22441,6.22375,6.22441,8000000.0
2006-02-09 13:41:00,6.22466,6.22466,6.22336,6.22336,11000000.0
2006-02-09 13:42:00,6.22414,6.22429,6.2231,6.22374,14000000.0
2006-02-09 13:43:00,6.22368,6.22522,6.22329,6.22461,11000000.0
2006-02-09 13:44:00,6.22383,6.22447,6.22344,6.22424,11000000.0
2006-02-09 13:45:00,6.22463,6.22463,6.22237,6.22351,14000000.0
2006-02-09 13:46:00,6.22371,6.22416,6.22356,6.22392,11000000.0
2006-02-09 13:47:00,6.22356,6.22356,6.22206,6.22221,13000000.0
2006-02-09 13:48:00,6.22235,6.22276,6.22142,6.22252,14000000.0
2006-02-09 13:49:00,6.22224,6.22239,6.22031,6.22059,12000000.0
2006-02-09 13:50:00,6.22022,6.22094,6.21896,6.21901,16000000.0
2006-02-09 13:51:00,6.21835,6.21958,6.21835,6.21893,14000000.0
2006-02-09 13:52:00,6.21774,6.21959,6.21774,6.21893,10000000.0
2006-02-09 13:53:00,6.21898,6.21925,6.21762,6.21794,10000000.0
2006-02-09 13:54:00,6.21732,6.21839,6.21732,6.21839,8000000.0
2006-02-09 13:55:00,6.21867,6.21907,6.21752,6.21797,13000000.0
2006-02-09 13:56:00,6.21889,6.22063,6.21845,6.21883,17000000.0
2006-02-09 13:57:00,6.21907,6.22087,6.21907,6.22023,13000000.0
2006-02-09 13:58:00,6.22064,6.22064,6.22,6.22039,7000000.0
2006-02-09 13:59:00,6.2205,6.22087,6.21995,6.22066,9000000.0
2006-02-09 14:00:00,6.22117,6.22161,6.22063,6.22131,7000000.0
2006-02-09 14:01:00,6.22172,6.2219,6.22106,6.22188,11000000.0
2006-02-09 14:02:00,6.22177,6.22236,6.22081,6.2215,19000000.0
2006-02-09 14:03:00,6.22141,6.22242,6.22102,6.22168,13000000.0
2006-02-09 14:04:00,6.22151,6.22251,6.22043,6.22128,22000000.0
2006-02-09 14:05:00,6.22204,6.22204,6.21963,6.22059,17000000.0
2006-02-09 14:06:00,6.22064,6.22172,6.22004,6.22057,11000000.0
2006-02-09 14:07:00,6.22165,6.22215,6.22098,6.22136,9000000.0
2006-02-09 14:08:00,6.22281,6.22338,6.22233,6.2232,11000000.0
2006-02-09 14:09:00,6.22198,6.22369,6.22198,6.2231,12000000.0
2006-02-09 14:10:00,6.2228,6.22284,6.22139,6.22217,13000000.0
2006-02-09 14:11:00,6.22184,6.22306,6.22122,6.22217,14000000.0
2006-02-09 14:12:00,6.22255,6.22352,6.22222,6.22352,11000000.0
2006-02-09 14:13:00,6.22288,6.22343,6.22251,6.22251,11000000.0
2006-02-09 14:14:00,6.22225,6.22259,6.22167,6.22213,7000000.0
2006-02-09 14:15:00,6.22216,6.22295,6.22192,6.22229,14000000.0
2006-02-09 14:16:00,6.22213,6.22295,6.22144,6.22239,13000000.0
2006-02-09 14:17:00,6.22328,6.22399,6.2225,6.22353,22000000.0
2006-02-09 14:18:00,6.22417,6.2254,6.2238,6.2254,15000000.0
2006-02-09 14:19:00,6.22549,6.22553,6.22366,6.22388,12000000.0
2006-02-09 14:20:00,6.22336,6.22517,6.22336,6.22517,7000000.0
2006-02-09 14:21:00,6.2249,6.2249,6.22309,6.22361,13000000.0
2006-02-09 14:22:00,6.22384,6.22458,6.22311,6.22458,8000000.0
2006-02-09 14:23:00,6.22491,6.22491,6.22332,6.22369,11000000.0
2006-02-09 14:24:00,6.22453,6.22457,6.22352,6.22407,13000000.0
2006-02-09 14:25:00,6.22504,6.22504,6.22271,6.22449,15000000.0
2006-02-09 14:26:00,6.22387,6.22387,6.22269,6.22309,8000000.0
2006-02-09 14:27:00,6.22269,6.22293,6.22174,6.22243,10000000.0
2006-02-09 14:28:00,6.22231,6.2225,6.22079,6.22233,11000000.0
2006-02-09 14:29:00,6.22222,6.2236,6.22189,6.22343,21000000.0
2006-02-09 14:30:00,6.22435,6.22456,6.22334,6.22433,11000000.0
2006-02-09 14:31:00,6.2251,6.22608,6.22473,6.22591,17000000.0
2006-02-09 14:32:00,6.22542,6.22601,6.22363,6.22528,15000000.0
2006-02-09 14:33:00,6.22566,6.22572,6.22392,6.22426,8000000.0
2006-02-09 14:34:00,6.22509,6.22569,6.22455,6.22551,9000000.0
2006-02-09 14:35:00,6.2256,6.22589,6.22468,6.22481,11000000.0
2006-02-09 14:36:00,6.22452,6.22611,6.22414,6.22555,15000000.0
2006-02-09 14:37:00,6.22654,6.22654,6.22434,6.22486,8000000.0
2006-02-09 14:38:00,6.22549,6.22617,6.22518,6.2252,10000000.0
2006-02-09 14:39:00,6.22468,6.22536,6.22402,6.22458,19000000.0
2006-02-09 14:40:00,6.22457,6.22519,6.22355,6.22453,15000000.0
2006-02-09 14:41:00,6.22524,6.22543,6.22395,6.22453,15000000.0
2006-02-09 14:42:00,6.22424,6.22639,6.22424,6.2253,17000000.0
2006-02-09 14:43:00,6.22596,6.22714,6.22544,6.22544,15000000.0
2006-02-09 14:44:00,6.22595,6.22595,6.22498,6.22502,15000000.0
2006-02-09 14:45:00,6.22389,6.22652,6.22389,6.22652,9000000.0
2006-02-09 14:46:00,6.22638,6.22638,6.22421,6.22526,11000000.0
2006-02-09 14:47:00,6.22469,6.22535,6.22378,6.22502,12000000.0
2006-02-09 14:48:00,6.2249,6.22567,6.22422,6.2254,12000000.0
2006-02-09 14:49:00,6.22552,6.2266,6.22508,6.22567,12000000.0
2006-02-09 14:50:00,6.2269,6.22735,6.22622,6.22655,15000000.0
2006-02-09 14:51:00,6.22669,6.22799,6.22651,6.22729,10000000.0
2006-02-09 14:52:00,6.22673,6.22894,6.22673,6.22812,13000000.0
2006-02-09 14:53:00,6.22863,6.229,6.22743,6.22862,13000000.0
2006-02-09 14:54:00,6.22879,6.22885,6.22744,6.22744,9000000.0
2006-02-09 14:55:00,6.22796,6.22954,6.22733,6.22733,16000000.0
2006-02-09 14:56:00,6.22937,6.23003,6.22813,6.22886,15000000.0
2006-02-09 14:57:00,6.22831,6.22957,6.22798,6.22853,15000000.0
2006-02-09 14:58:00,6.22823,6.229,6.22805,6.22813,11000000.0
2006-02-09 14:59:00,6.22727,6.22953,6.22692,6.2285,14000000.0
2006-02-09 15:00:00,6.22859,6.22897,6.22738,6.22816,18000000.0
2006-02-09 15:01:00,6.22795,6.22931,6.22753,6.22884,12000000.0
2006-02-09 15:02:00,6.22951,6.22993,6.22833,6.22833,7000000.0
2006-02-09 15:03:00,6.22944,6.2299,6.22847,6.22979,18000000.0
2006-02-09 15:04:00,6.2299,6.23011,6.22847,6.2292,21000000.0
2006-02-09 15:05:00,6.22966,6.23009,6.22865,6.22865,13000000.0
2006-02-09 15:06:00,6.22903,6.2303,6.22903,6.22986,14000000.0
2006-02-09 15:07:00,6.23079,6.2308,6.22835,6.22835,22000000.0
2006-02-09 15:08:00,6.22885,6.22989,6.22885,6.22989,10000000.0
2006-02-09 15:09:00,6.23002,6.23006,6.22864,6.22967,9000000.0
2006-02-09 15:10:00,6.22951,6.23033,6.22909,6.22999,14000000.0
2006-02-09 15:11:00,6.22994,6.22996,6.22781,6.22996,12000000.0
2006-02-09 15:12:00,6.23039,6.23039,6.22912,6.22928,13000000.0
2006-02-09 15:13:00,6.22936,6.22999,6.22874,6.22883,12000000.0
2006-02-09 15:14:00,6.22919,6.22986,6.22851,6.22986,10000000.0
2006-02-09 15:15:00,6.22989,6.22989,6.2274,6.22854,16000000.0
2006-02-09 15:16:00,6.22764,6.22933,6.2268,6.22803,15000000.0
2006-02-09 15:17:00,6.22779,6.22828,6.22647,6.22811,14000000.0
2006-02-09 15:18:00,6.22842,6.22842,6.22666,6.2282,12000000.0
2006-02-09 15:19:00,6.22774,6.22841,6.22726,6.2277,11000000.0
2006-02-09 15:20:00,6.22796,6.22806,6.22733,6.22746,14000000.0
2006-02-09 15:21:00,6.22811,6.22843,6.22727,6.22823,14000000.0
2006-02-09 15:22:00,6.22825,6.22854,6.22784,6.22793,10000000.0
2006-02-09 15:23:00,6.22844,6.22877,6.22683,6.22751,11000000.0
2006-02-09 15:24:00,6.22842,6.22871,6.22744,6.22859,10000000.0
2006-02-09 15:25:00,6.22949,6.23013,6.22884,6.2297,16000000.0
2006-02-09 15:26:00,6.22954,6.23069,6.22927,6.23023,15000000.0
2006-02-09 15:27:00,6.23013,6.23043,6.22931,6.22938,10000000.0
2006-02-09 15:28:00,6.22975,6.23056,6.22947,6.22978,11000000.0
2006-02-09 15:29:00,6.2302,6.23044,6.22916,6.22993,19000000.0
2006-02-09 15:30:00,6.23076,6.23076,6.22957,6.23025,10000000.0
2006-02-09 15:31:00,6.22949,6.22949,6.22747,6.22848,14000000.0
2006-02-09 15:32:00,6.22836,6.22922,6.22745,6.22843,12000000.0
2006-02-09 15:33:00,6.22834,6.22938,6.22754,6.22888,20000000.0
2006-02-09 15:34:00,6.22929,6.22935,6.2282,6.22843,12000000.0
2006-02-09 15:35:00,6.2281,6.22936,6.22724,6.22836,12000000.0
2006-02-09 15:36:00,6.22788,6.22801,6.22719,6.2272,10000000.0
2006-02-09 15:37:00,6.22768,6.22814,6.2266,6.22814,10000000.0
2006-02-09 15:38:00,6.22847,6.22847,6.22631,6.2272,13000000.0
2006-02-09 15:39:00,6.22783,6.22815,6.22487,6.22488,7000000.0
2006-02-09 15:40:00,6.22485,6.22711,6.22453,6.226,10000000.0
2006-02-09 15:41:00,6.22689,6.22711,6.22489,6.22685,9000000.0
2006-02-09 15:42:00,6.22711,6.22711,6.22517,6.22538,13000000.0
2006-02-09 15:43:00,6.2249,6.22608,6.22426,6.22516,16000000.0
2006-02-09 15:44:00,6.2251,6.22587,6.22432,6.2245,14000000.0
2006-02-09 15:45:00,6.22403,6.22436,6.22229,6.22436,15000000.0
2006-02-09 15:46:00,6.22422,6.22499,6.22291,6.22444,13000000.0
2006-02-09 15:47:00,6.22381,6.22459,6.22356,6.22443,9000000.0
2006-02-09 15:48:00,6.22494,6.22545,6.2239,6.22545,21000000.0
2006-02-09 15:49:00,6.22412,6.22447,6.22316,6.22447,23000000.0
2006-02-09 15:50:00,6.22428,6.22484,6.22267,6.22364,12000000.0
2006-02-09 15:51:00,6.22369,6.22418,6.22212,6.22342,19000000.0
2006-02-09 15:52:00,6.22329,6.22415,6.22315,6.22373,15000000.0
2006-02-09 15:53:00,6.2241,6.2241,6.22292,6.22397,14000000.0
2006-02-09 15:54:00,6.22359,6.22447,6.22344,6.22437,15000000.0
2006-02-09 15:55:00,6.22455,6.22463,6.22333,6.22403,12000000.0
2006-02-09 15:56:00,6.22384,6.22415,6.22281,6.22413,18000000.0
2006-02-09 15:57:00,6.22387,6.22446,6.22371,6.22383,10000000.0
2006-02-09 15:58:00,6.22421,6.22567,6.22369,6.2244,22000000.0
2006-02-09 15:59:00,6.22483,6.22494,6.22383,6.22433,12000000.0
2006-02-09 16:00:00,6.2246,6.22531,6.224,6.22488,12000000.0
2006-02-09 16:01:00,6.2239,6.22445,6.22269,6.22349,12000000.0
2006-02-09 16:02:00,6.2242,6.22454,6.22298,6.22454,13000000.0
2006-02-09 16:03:00,6.22453,6.22514,6.22426,6.22445,13000000.0
2006-02-09 16:04:00,6.22418,6.22499,6.22382,6.22464,11000000.0
2006-02-09 16:05:00,6.22406,6.22467,6.22335,6.22467,9000000.0
2006-02-09 16:06:00,6.22398,6.22624,6.22398,6.22477,14000000.0
2006-02-09 16:07:00,6.22457,6.22636,6.22457,6.22555,15000000.0
2006-02-09 16:08:00,6.22575,6.2267,6.2252,6.2267,15000000.0
2006-02-09 16:09:00,6.22641,6.22653,6.22462,6.22653,17000000.0
2006-02-09 16:10:00,6.22632,6.22632,6.22491,6.22515,14000000.0
2006-02-09 16:11:00,6.22527,6.22676,6.22468,6.22512,9000000.0
2006-02-09 16:12:00,6.22504,6.22695,6.22504,6.22625,15000000.0
2006-02-09 16:13:00,6.22479,6.2257,6.2237,6.22527,14000000.0
2006-02-09 16:14:00,6.22508,6.22566,6.22429,6.22446,12000000.0
2006-02-09 16:15:00,6.22431,6.22543,6.22369,6.22543,14000000.0
2006-02-09 16:16:00,6.22558,6.22596,6.22352,6.22493,13000000.0
2006-02-09 16:17:00,6.22508,6.22565,6.2244,6.22559,18000000.0
2006-02-09 16:18:00,6.22372,6.22561,6.22347,6.22545,13000000.0
2006-02-09 16:19:00,6.22588,6.22588,6.22408,6.22536,8000000.0
2006-02-09 16:20:00,6.22545,6.22596,6.22317,6.22409,13000000.0
2006-02-09 16:21:00,6.22499,6.2266,6.22489,6.22509,12000000.0
2006-02-09 16:22:00,6.22514,6.22535,6.22385,6.22385,11000000.0
2006-02-09 16:23:00,6.22472,6.22533,6.22329,6.22533,14000000.0
2006-02-09 16:24:00,6.22542,6.22542,6.22393,6.2242,15000000.0
2006-02-09 16:25:00,6.22421,6.22466,6.22318,6.22401,11000000.0
2006-02-09 16:26:00,6.22335,6.22485,6.22335,6.22485,8000000.0
2006-02-09 16:27:00,6.22513,6.22524,6.22454,6.22465,10000000.0
2006-02-09 16:28:00,6.22394,6.22444,6.22324,6.2237,15000000.0
2006-02-09 16:29:00,6.22379,6.22404,6.22249,6.22249,7000000.0
2006-02-09 16:30:00,6.22272,6.22436,6.22272,6.22436,16000000.0
2006-02-09 16:31:00,6.22326,6.22418,6.22253,6.22396,14000000.0
2006-02-09 16:32:00,6.22386,6.22456,6.22339,6.22441,7000000.0
2006-02-09 16:33:00,6.22464,6.22464,6.22258,6.22326,8000000.0
2006-02-09 16:34:00,6.22286,6.22377,6.22216,6.22377,8000000.0
2006-02-09 16:35:00,6.22379,6.22474,6.22284,6.22284,9000000.0
2006-02-09 16:36:00,6.22332,6.22332,6.22082,6.2231,13000000.0
2006-02-09 16:37:00,6.22146,6.22349,6.22079,6.22202,18000000.0
2006-02-09 16:38:00,6.22228,6.22292,6.22097,6.22239,18000000.0
2006-02-09 16:39:00,6.22199,6.22285,6.22081,6.22155,20000000.0
2006-02-09 16:40:00,6.22113,6.22318,6.22113,6.22318,13000000.0
2006-02-09 16:41:00,6.22316,6.2232,6.22163,6.22172,20000000.0
2006-02-09 16:42:00,6.22298,6.22344,6.22207,6.22275,18000000.0
2006-02-09 16:43:00,6.22251,6.22325,6.22137,6.22269,15000000.0
2006-02-09 16:44:00,6.2223,6.22345,6.2223,6.22275,20000000.0
2006-02-09 16:45:00,6.22311,6.22401,6.22208,6.2229,13000000.0
2006-02-09 16:46:00,6.22233,6.22303,6.2215,6.22231,15000000.0
2006-02-09 16:47:00,6.22274,6.22291,6.22117,6.22181,8000000.0
2006-02-09 16:48:00,6.22247,6.22331,6.22228,6.22278,11000000.0
2006-02-09 16:49:00,6.22319,6.22351,6.22179,6.22186,12000000.0
2006-02-09 16:50:00,6.22159,6.22268,6.221,6.22208,15000000.0
2006-02-09 16:51:00,6.22313,6.22313,6.22139,6.22139,18000000.0
2006-02-09 16:52:00,6.2218,6.22282,6.22124,6.22242,14000000.0
2006-02-09 16:53:00,6.22312,6.22349,6.22174,6.22188,8000000.0
2006-02-09 16:54:00,6.22134,6.22337,6.22092,6.22337,11000000.0
2006-02-09 16:55:00,6.22323,6.22356,6.2222,6.22311,12000000.0
2006-02-09 16:56:00,6.22515,6.22793,6.22442,6.22793,10000000.0
2006-02-09 16:57:00,6.22971,6.23148,6.22786,6.23148,8000000.0
2006-02-09 16:58:00,6.22947,6.22993,6.22664,6.22958,9000000.0
2006-02-09 16:59:00,6.22897,6.23126,6.22586,6.23053,13000000.0
2006-02-09 17:00:00,6.23178,6.23202,6.23033,6.23081,11000000.0
2006-02-09 17:01:00,6.23049,6.23052,6.22815,6.22915,12000000.0
2006-02-09 17:02:00,6.2294,6.22971,6.22844,6.22942,10000000.0
2006-02-09 17:03:00,6.22897,6.23105,6.22897,6.22985,16000000.0
2006-02-09 17:04:00,6.23145,6.23363,6.23083,6.23363,13000000.0
2006-02-09 17:05:00,6.23506,6.23691,6.23492,6.23656,16000000.0
2006-02-09 17:06:00,6.23806,6.24255,6.23806,6.24118,12000000.0
2006-02-09 17:07:00,6.24058,6.24141,6.24031,6.24135,8000000.0
2006-02-09 17:08:00,6.2415,6.2415,6.23913,6.23913,21000000.0
2006-02-09 17:09:00,6.23907,6.23934,6.23762,6.23897,16000000.0
2006-02-09 17:10:00,6.23932,6.23932,6.23643,6.23837,11000000.0
2006-02-09 17:11:00,6.23702,6.23767,6.23532,6.23767,11000000.0
2006-02-09 17:12:00,6.23616,6.23648,6.23391,6.23648,9000000.0
2006-02-09 17:13:00,6.23619,6.23669,6.23484,6.23643,9000000.0
2006-02-09 17:14:00,6.23716,6.23953,6.23716,6.23948,17000000.0
2006-02-09 17:15:00,6.2391,6.23923,6.23693,6.23785,11000000.0
2006-02-09 17:16:00,6.23775,6.23809,6.23651,6.23786,15000000.0
2006-02-09 17:17:00,6.23795,6.23844,6.23693,6.23693,13000000.0
2006-02-09 17:18:00,6.23666,6.23814,6.23645,6.23752,15000000.0
2006-02-09 17:19:00,6.23787,6.23961,6.23727,6.23961,17000000.0
2006-02-09 17:20:00,6.23937,6.24133,6.2382,6.23868,12000000.0
2006-02-09 17:21:00,6.23965,6.24114,6.23929,6.24114,7000000.0
2006-02-09 17:22:00,6.24108,6.24109,6.23985,6.24041,14000000.0
2006-02-09 17:23:00,6.24083,6.24093,6.23852,6.23984,13000000.0
2006-02-09 17:24:00,6.23917,6.23923,6.23791,6.23795,9000000.0
2006-02-09 17:25:00,6.2377,6.23833,6.23677,6.23764,11000000.0
2006-02-09 17:26:00,6.23765,6.23959,6.23682,6.2385,16000000.0
2006-02-09 17:27:00,6.23727,6.23838,6.23663,6.23663,9000000.0
2006-02-09 17:28:00,6.23774,6.23917,6.23761,6.23768,15000000.0
2006-02-09 17:29:00,6.23785,6.23799,6.23673,6.23691,11000000.0
2006-02-09 17:30:00,6.23814,6.2387,6.23676,6.23819,19000000.0
2006-02-09 17:31:00,6.23768,6.23907,6.23768,6.23855,11000000.0
2006-02-09 17:32:00,6.23811,6.23827,6.23726,6.23768,9000000.0
2006-02-09 17:33:00,6.23777,6.23953,6.23777,6.23905,10000000.0
2006-02-09 17:34:00,6.23852,6.23909,6.23731,6.23844,14000000.0
2006-02-09 17:35:00,6.23831,6.24015,6.23822,6.23965,13000000.0
2006-02-09 17:36:00,6.23983,6.23998,6.23875,6.23959,11000000.0
2006-02-09 17:37:00,6.23962,6.23974,6.23773,6.23974,15000000.0
2006-02-09 17:38:00,6.24019,6.24036,6.23924,6.24029,17000000.0
2006-02-09 17:39:00,6.24032,6.24036,6.23868,6.23913,8000000.0
2006-02-09 17:40:00,6.23971,6.23971,6.23788,6.23872,12000000.0
2006-02-09 17:41:00,6.23915,6.23992,6.23794,6.23838,21000000.0
2006-02-09 17:42:00,6.23793,6.23871,6.2371,6.23822,13000000.0
2006-02-09 17:43:00,6.23793,6.23851,6.23648,6.23851,11000000.0
2006-02-09 17:44:00,6.23874,6.23906,6.23782,6.23825,19000000.0
2006-02-09 17:45:00,6.23887,6.23887,6.23769,6.23866,10000000.0
2006-02-09 17:46:00,6.23875,6.23892,6.23751,6.23807,13000000.0
2006-02-09 17:47:00,6.23911,6.23911,6.23735,6.2384,9000000.0
2006-02-09 17:48:00,6.23782,6.23921,6.23704,6.23831,14000000.0
2006-02-09 17:49:00,6.23872,6.23965,6.23818,6.23926,14000000.0
2006-02-09 17:50:00,6.23747,6.23959,6.23747,6.23951,17000000.0
2006-02-09 17:51:00,6.239,6.24016,6.23825,6.23923,13000000.0
2006-02-09 17:52:00,6.23893,6.2401,6.23879,6.2401,24000000.0
2006-02-09 17:53:00,6.23988,6.2409,6.2395,6.24086,16000000.0
2006-02-09 17:54:00,6.2414,6.24189,6.23999,6.24083,16000000.0
2006-02-09 17:55:00,6.24,6.24054,6.23917,6.23942,13000000.0
2006-02-09 17:56:00,6.24019,6.24037,6.23871,6.23955,15000000.0
2006-02-09 17:57:00,6.23871,6.24024,6.23767,6.24024,10000000.0
2006-02-09 17:58:00,6.2399,6.24072,6.23874,6.24031,15000000.0
2006-02-09 17:59:00,6.23958,6.24132,6.23958,6.24027,13000000.0
2006-02-09 18:00:00,6.24037,6.24064,6.23923,6.23975,7000000.0
2006-02-09 18:01:00,6.23953,6.24012,6.23862,6.23926,18000000.0
2006-02-09 18:02:00,6.23941,6.23987,6.23886,6.23927,17000000.0
2006-02-09 18:03:00,6.23897,6.23905,6.23709,6.23749,16000000.0
2006-02-09 18:04:00,6.23692,6.23828,6.23648,6.23724,14000000.0
2006-02-09 18:05:00,6.23607,6.2371,6.23438,6.23626,13000000.0
2006-02-09 18:06:00,6.23551,6.23767,6.23461,6.23496,18000000.0
2006-02-09 18:07:00,6.23471,6.23758,6.23375,6.23478,12000000.0
2006-02-09 18:08:00,6.23612,6.23763,6.2352,6.23532,18000000.0
2006-02-09 18:09:00,6.2378,6.23854,6.2356,6.2372,12000000.0
2006-02-09 18:10:00,6.23605,6.23744,6.23532,6.23673,13000000.0
2006-02-09 18:11:00,6.23684,6.23739,6.23572,6.23684,10000000.0
2006-02-09 18:12:00,6.23632,6.23823,6.23631,6.23644,11000000.0
2006-02-09 18:13:00,6.23678,6.2389,6.23423,6.23702,14000000.0
2006-02-09 18:14:00,6.23612,6.23729,6.23504,6.23574,10000000.0
2006-02-09 18:15:00,6.23517,6.23681,6.23461,6.23589,10000000.0
2006-02-09 18:16:00,6.23659,6.23789,6.2351,6.23735,9000000.0
2006-02-09 18:17:00,6.23827,6.23921,6.23651,6.23746,18000000.0
2006-02-09 18:18:00,6.23862,6.23862,6.23639,6.2369,14000000.0
2006-02-09 18:19:00,6.23816,6.23896,6.23726,6.23749,10000000.0
2006-02-09 18:20:00,6.23725,6.23921,6.23649,6.23921,15000000.0
2006-02-09 18:21:00,6.24068,6.24068,6.23621,6.23724,18000000.0
2006-02-09 18:22:00,6.23724,6.23982,6.2371,6.23799,14000000.0
2006-02-09 18:23:00,6.23871,6.23944,6.23777,6.23863,7000000.0
2006-02-09 18:24:00,6.23955,6.23955,6.23664,6.2367,9000000.0
2006-02-09 18:25:00,6.23679,6.2381,6.23564,6.23564,13000000.0
2006-02-09 18:26:00,6.23527,6.23824,6.23527,6.23694,16000000.0
2006-02-09 18:27:00,6.23713,6.23778,6.23608,6.23626,14000000.0
2006-02-09 18:28:00,6.23767,6.23767,6.23604,6.23708,13000000.0
2006-02-09 18:29:00,6.23648,6.23657,6.23535,6.23564,11000000.0
2006-02-09 18:30:00,6.23479,6.23527,6.23247,6.23323,16000000.0
2006-02-09 18:31:00,6.23328,6.23333,6.23166,6.23306,12000000.0
2006-02-09 18:32:00,6.23309,6.23345,6.23258,6.23282,11000000.0
2006-02-09 18:33:00,6.23262,6.23545,6.23262,6.23545,13000000.0
2006-02-09 18:34:00,6.23533,6.23533,6.23333,6.23363,13000000.0
2006-02-09 18:35:00,6.23298,6.23493,6.23298,6.23402,18000000.0
2006-02-09 18:36:00,6.23493,6.23725,6.2344,6.23511,18000000.0
2006-02-09 18:37:00,6.23421,6.23555,6.23353,6.23543,18000000.0
2006-02-09 18:38:00,6.23545,6.23653,6.23507,6.23653,11000000.0
2006-02-09 18:39:00,6.23606,6.23609,6.23474,6.23474,11000000.0
2006-02-09 18:40:00,6.23579,6.2365,6.23464,6.23464,14000000.0
2006-02-09 18:41:00,6.23494,6.23684,6.23494,6.23612,16000000.0
2006-02-09 18:42:00,6.23685,6.237,6.23466,6.23475,14000000.0
2006-02-09 18:43:00,6.23532,6.23614,6.23532,6.23542,10000000.0
2006-02-09 18:44:00,6.23483,6.23559,6.23383,6.23489,13000000.0
2006-02-09 18:45:00,6.2356,6.23704,6.23501,6.23658,13000000.0
2006-02-09 18:46:00,6.23684,6.23753,6.23587,6.23647,12000000.0
2006-02-09 18:47:00,6.23647,6.23901,6.23647,6.23901,14000000.0
2006-02-09 18:48:00,6.23904,6.23904,6.23726,6.23726,15000000.0
2006-02-09 18:49:00,6.23727,6.23869,6.23691,6.23691,12000000.0
2006-02-09 18:50:00,6.23817,6.23978,6.23817,6.23901,9000000.0
2006-02-09 18:51:00,6.23705,6.23885,6.23705,6.23799,17000000.0
2006-02-09 18:52:00,6.23831,6.23857,6.23741,6.23741,9000000.0
2006-02-09 18:53:00,6.23814,6.23814,6.23593,6.23689,14000000.0
2006-02-09 18:54:00,6.23593,6.23826,6.23593,6.23821,14000000.0
2006-02-09 18:55:00,6.23826,6.23913,6.23675,6.23675,10000000.0
2006-02-09 18:56:00,6.23615,6.2378,6.23606,6.23682,16000000.0
2006-02-09 18:57:00,6.23818,6.23826,6.23641,6.23641,17000000.0
2006-02-09 18:58:00,6.23618,6.23733,6.23596,6.23688,14000000.0
2006-02-09 18:59:00,6.23677,6.23745,6.23612,6.23613,14000000.0
2006-02-09 19:00:00,6.2359,6.2361,6.23454,6.23596,15000000.0
2006-02-09 19:01:00,6.23668,6.23668,6.23499,6.23519,15000000.0
2006-02-09 19:02:00,6.23507,6.23572,6.23393,6.23393,14000000.0
2006-02-09 19:03:00,6.23416,6.23507,6.23354,6.23427,14000000.0
2006-02-09 19:04:00,6.23407,6.23523,6.23387,6.23394,12000000.0
2006-02-09 19:05:00,6.23405,6.23512,6.23349,6.23437,15000000.0
2006-02-09 19:06:00,6.23534,6.23534,6.23364,6.23364,16000000.0
2006-02-09 19:07:00,6.23293,6.23307,6.2328,6.23302,20000000.0
2006-02-09 19:08:00,6.23376,6.23461,6.23355,6.2344,8000000.0
2006-02-09 19:09:00,6.23445,6.23524,6.23375,6.23524,17000000.0
2006-02-09 19:10:00,6.23498,6.23498,6.23332,6.23403,9000000.0
2006-02-09 19:11:00,6.23276,6.234,6.2322,6.23304,16000000.0
2006-02-09 19:12:00,6.23366,6.23366,6.23231,6.23305,13000000.0
2006-02-09 19:13:00,6.23298,6.23436,6.23284,6.234,10000000.0
2006-02-09 19:14:00,6.23502,6.23649,6.23422,6.23544,20000000.0
2006-02-09 19:15:00,6.23505,6.23571,6.23383,6.23442,12000000.0
2006-02-09 19:16:00,6.23418,6.23549,6.23418,6.23549,8000000.0
2006-02-09 19:17:00,6.23575,6.23575,6.2344,6.23528,18000000.0
2006-02-09 19:18:00,6.23573,6.23611,6.23513,6.23564,11000000.0
2006-02-09 19:19:00,6.23673,6.23673,6.23562,6.2363,12000000.0
2006-02-09 19:20:00,6.23731,6.23889,6.23619,6.23889,14000000.0
2006-02-09 19:21:00,6.23809,6.23812,6.23686,6.23718,13000000.0
2006-02-09 19:22:00,6.2372,6.23733,6.23508,6.23598,12000000.0
2006-02-09 19:23:00,6.2348,6.23488,6.23335,6.23335,14000000.0
2006-02-09 19:24:00,6.23399,6.23418,6.23294,6.23361,19000000.0
2006-02-09 19:25:00,6.23322,6.23417,6.23308,6.2334,8000000.0
2006-02-09 19:26:00,6.23362,6.23481,6.23362,6.23423,7000000.0
2006-02-09 19:27:00,6.23421,6.23511,6.23377,6.23388,20000000.0
2006-02-09 19:28:00,6.2344,6.23521,6.23418,6.23418,17000000.0
2006-02-09 19:29:00,6.2346,6.23486,6.23421,6.23421,10000000.0
2006-02-09 19:30:00,6.23413,6.23471,6.23398,6.23464,15000000.0
2006-02-09 19:31:00,6.23488,6.23539,6.23398,6.23491,11000000.0
2006-02-09 19:32:00,6.23359,6.23434,6.2335,6.23434,9000000.0
2006-02-09 19:33:00,6.23247,6.23361,6.23204,6.23273,14000000.0
2006-02-09 19:34:00,6.23166,6.23267,6.23148,6.23209,17000000.0
2006-02-09 19:35:00,6.23248,6.23336,6.23203,6.23269,8000000.0
2006-02-09 19:36:00,6.23216,6.23276,6.23162,6.23228,15000000.0
2006-02-09 19:37:00,6.23247,6.23373,6.23247,6.23319,8000000.0
2006-02-09 19:38:00,6.23332,6.23381,6.23143,6.23242,15000000.0
2006-02-09 19:39:00,6.23197,6.23226,6.23097,6.2317,17000000.0
2006-02-09 19:40:00,6.23158,6.23303,6.23086,6.23086,16000000.0
2006-02-09 19:41:00,6.23235,6.23307,6.23118,6.23307,11000000.0
2006-02-09 19:42:00,6.23195,6.2334,6.23177,6.23329,15000000.0
2006-02-09 19:43:00,6.23371,6.23407,6.23226,6.23258,14000000.0
2006-02-09 19:44:00,6.23259,6.23426,6.23248,6.23328,14000000.0
2006-02-09 19:45:00,6.23363,6.23438,6.23363,6.23411,15000000.0
2006-02-09 19:46:00,6.23403,6.23424,6.2339,6.23416,15000000.0
2006-02-09 19:47:00,6.23412,6.23437,6.23263,6.23304,16000000.0
2006-02-09 19:48:00,6.23402,6.23469,6.2329,6.23361,16000000.0
2006-02-09 19:49:00,6.23333,6.23439,6.23328,6.23398,8000000.0
2006-02-09 19:50:00,6.23397,6.23413,6.23308,6.23348,9000000.0
2006-02-09 19:51:00,6.2334,6.23463,6.23313,6.23313,19000000.0
2006-02-09 19:52:00,6.23396,6.23413,6.23321,6.23321,11000000.0
2006-02-09 19:53:00,6.23346,6.23528,6.23346,6.23394,14000000.0
2006-02-09 19:54:00,6.23586,6.23647,6.23492,6.2353,18000000.0
2006-02-09 19:55:00,6.23456,6.23495,6.23332,6.23337,13000000.0
2006-02-09 19:56:00,6.2336,6.2345,6.23295,6.23295,10000000.0
2006-02-09 19:57:00,6.23319,6.23431,6.23274,6.23393,16000000.0
2006-02-09 19:58:00,6.23354,6.23354,6.23097,6.23097,15000000.0
2006-02-09 19:59:00,6.23031,6.23067,6.22895,6.22926,14000000.0
2006-02-09 20:00:00,6.22891,6.22973,6.22805,6.22857,11000000.0
2006-02-09 20:01:00,6.22898,6.23004,6.22838,6.22838,24000000.0
2006-02-09 20:02:00,6.22836,6.22836,6.22617,6.22722,11000000.0
2006-02-09 20:03:00,6.22679,6.22879,6.22639,6.22877,11000000.0
2006-02-09 20:04:00,6.23008,6.23102,6.22876,6.22876,10000000.0
2006-02-09 20:05:00,6.22993,6.23019,6.22856,6.22905,17000000.0
2006-02-09 20:06:00,6.22833,6.23,6.22781,6.22905,10000000.0
2006-02-09 20:07:00,6.22975,6.23053,6.22815,6.2297,14000000.0
2006-02-09 20:08:00,6.22968,6.23092,6.22913,6.23092,13000000.0
2006-02-09 20:09:00,6.23148,6.23228,6.23118,6.23181,11000000.0
2006-02-09 20:10:00,6.23165,6.2319,6.23017,6.23017,11000000.0
2006-02-09 20:11:00,6.23031,6.23173,6.23031,6.23141,9000000.0
2006-02-09 20:12:00,6.23155,6.23155,6.2294,6.22974,16000000.0
2006-02-09 20:13:00,6.23088,6.23174,6.23034,6.23141,11000000.0
2006-02-09 20:14:00,6.23081,6.23146,6.22925,6.23031,19000000.0
2006-02-09 20:15:00,6.2299,6.23151,6.22958,6.23013,13000000.0
2006-02-09 20:16:00,6.23047,6.2311,6.23002,6.23106,15000000.0
2006-02-09 20:17:00,6.23137,6.23346,6.23113,6.23346,8000000.0
2006-02-09 20:18:00,6.23232,6.23264,6.23144,6.23223,14000000.0
2006-02-09 20:19:00,6.23274,6.23301,6.2319,6.23272,14000000.0
2006-02-09 20:20:00,6.23409,6.23566,6.23331,6.23541,12000000.0
2006-02-09 20:21:00,6.23618,6.23618,6.23468,6.23468,9000000.0
2006-02-09 20:22:00,6.23383,6.23523,6.23295,6.23523,17000000.0
2006-02-09 20:23:00,6.23422,6.23601,6.23409,6.2357,11000000.0
2006-02-09 20:24:00,6.23569,6.23589,6.23447,6.23458,16000000.0
2006-02-09 20:25:00,6.23389,6.2341,6.2335,6.23394,11000000.0
2006-02-09 20:26:00,6.23353,6.23547,6.23353,6.2352,8000000.0
2006-02-09 20:27:00,6.23596,6.23599,6.23421,6.23442,13000000.0
2006-02-09 20:28:00,6.23395,6.23483,6.23355,6.23468,15000000.0
2006-02-09 20:29:00,6.23397,6.23498,6.23341,6.23417,16000000.0
2006-02-09 20:30:00,6.23473,6.23538,6.23407,6.23452,8000000.0
2006-02-09 20:31:00,6.23468,6.23601,6.23369,6.23522,18000000.0
2006-02-09 20:32:00,6.23489,6.23604,6.23427,6.23586,7000000.0
2006-02-09 20:33:00,6.23449,6.2355,6.2337,6.23535,13000000.0
2006-02-09 20:34:00,6.23541,6.23651,6.23458,6.23651,13000000.0
2006-02-09 20:35:00,6.23575,6.23579,6.23447,6.23523,9000000.0
2006-02-09 20:36:00,6.23559,6.23597,6.23433,6.23433,17000000.0
2006-02-09 20:37:00,6.23406,6.23574,6.23406,6.23542,14000000.0
2006-02-09 20:38:00,6.23495,6.23594,6.23475,6.23594,16000000.0
2006-02-09 20:39:00,6.23514,6.23583,6.23421,6.2345,14000000.0
2006-02-09 20:40:00,6.23459,6.23527,6.23335,6.2334,17000000.0
2006-02-09 20:41:00,6.23272,6.23442,6.23272,6.23315,16000000.0
2006-02-09 20:42:00,6.23296,6.23443,6.23296,6.23311,22000000.0
2006-02-09 20:43:00,6.23293,6.23375,6.23264,6.23264,18000000.0
2006-02-09 20:44:00,6.23413,6.23483,6.23345,6.2347,16000000.0
2006-02-09 20:45:00,6.23414,6.23414,6.23214,6.23284,8000000.0
2006-02-09 20:46:00,6.23203,6.23281,6.23032,6.2307,19000000.0
2006-02-09 20:47:00,6.23128,6.23128,6.22954,6.23116,12000000.0
2006-02-09 20:48:00,6.23136,6.23195,6.23017,6.23195,9000000.0
2006-02-09 20:49:00,6.23202,6.23288,6.23099,6.23157,19000000.0
2006-02-09 20:50:00,6.22931,6.23049,6.22931,6.22983,15000000.0
2006-02-09 20:51:00,6.22963,6.23069,6.22952,6.23044,9000000.0
2006-02-09 20:52:00,6.23092,6.23121,6.23006,6.23082,11000000.0
2006-02-09 20:53:00,6.2309,6.23175,6.23023,6.23042,15000000.0
2006-02-09 20:54:00,6.23009,6.23186,6.22975,6.23138,12000000.0
2006-02-09 20:55:00,6.23106,6.23184,6.23092,6.2317,18000000.0
2006-02-09 20:56:00,6.23161,6.23161,6.23008,6.23109,12000000.0
2006-02-09 20:57:00,6.23051,6.23127,6.22985,6.23034,13000000.0
2006-02-09 20:58:00,6.23112,6.23169,6.23039,6.23039,11000000.0
2006-02-09 20:59:00,6.23008,6.23138,6.2299,6.23001,11000000.0
2006-02-09 21:00:00,6.22998,6.23229,6.22998,6.23229,17000000.0
2006-02-09 21:01:00,6.23252,6.23252,6.23072,6.23106,10000000.0
2006-02-09 21:02:00,6.23175,6.23175,6.23078,6.23105,8000000.0
2006-02-09 21:03:00,6.23124,6.2336,6.23079,6.23341,19000000.0
2006-02-09 21:04:00,6.23282,6.23366,6.23215,6.23266,18000000.0
2006-02-09 21:05:00,6.23287,6.23324,6.23106,6.23248,14000000.0
2006-02-09 21:06:00,6.23245,6.23318,6.23136,6.23136,12000000.0
2006-02-09 21:07:00,6.23156,6.2325,6.231,6.231,10000000.0
2006-02-09 21:08:00,6.23116,6.23241,6.23116,6.23143,14000000.0
2006-02-09 21:09:00,6.2312,6.2312,6.22871,6.22871,16000000.0
2006-02-09 21:10:00,6.22875,6.22951,6.22831,6.22831,15000000.0
2006-02-09 21:11:00,6.22814,6.22941,6.22787,6.22929,13000000.0
2006-02-09 21:12:00,6.2294,6.2294,6.2273,6.2281,10000000.0
2006-02-09 21:13:00,6.23015,6.23015,6.22776,6.22792,14000000.0
2006-02-09 21:14:00,6.22733,6.2292,6.22731,6.22896,10000000.0
2006-02-09 21:15:00,6.22829,6.22963,6.2282,6.22885,15000000.0
2006-02-09 21:16:00,6.22936,6.22948,6.22787,6.22827,11000000.0
2006-02-09 21:17:00,6.22789,6.22857,6.22707,6.2285,13000000.0
2006-02-09 21:18:00,6.22867,6.22872,6.22842,6.22872,17000000.0
2006-02-09 21:19:00,6.22868,6.22931,6.22801,6.22931,12000000.0
2006-02-09 21:20:00,6.22937,6.2302,6.22904,6.22922,14000000.0
2006-02-09 21:21:00,6.22996,6.23089,6.22961,6.23046,11000000.0
2006-02-09 21:22:00,6.23092,6.23269,6.23086,6.23159,9000000.0
2006-02-09 21:23:00,6.23155,6.23184,6.23054,6.23108,7000000.0
2006-02-09 21:24:00,6.23123,6.23167,6.22957,6.22957,11000000.0
2006-02-09 21:25:00,6.22935,6.22976,6.22893,6.22893,7000000.0
2006-02-09 21:26:00,6.22863,6.22865,6.22697,6.22697,13000000.0
2006-02-09 21:27:00,6.22816,6.22866,6.2276,6.22789,11000000.0
2006-02-09 21:28:00,6.22824,6.22888,6.22698,6.22791,15000000.0
2006-02-09 21:29:00,6.22889,6.22971,6.22831,6.22872,12000000.0
2006-02-09 21:30:00,6.22875,6.22977,6.22859,6.22888,10000000.0
2006-02-09 21:31:00,6.22932,6.23002,6.22878,6.22878,10000000.0
2006-02-09 21:32:00,6.22871,6.22978,6.22829,6.22891,12000000.0
2006-02-09 21:33:00,6.22884,6.23053,6.22808,6.23053,19000000.0
2006-02-09 21:34:00,6.22851,6.22871,6.22725,6.22725,8000000.0
2006-02-09 21:35:00,6.2273,6.22822,6.22676,6.2275,20000000.0
2006-02-09 21:36:00,6.22744,6.22826,6.22652,6.22826,19000000.0
2006-02-09 21:37:00,6.22754,6.22838,6.22741,6.22838,19000000.0
2006-02-09 21:38:00,6.22802,6.22845,6.22757,6.22783,13000000.0
2006-02-09 21:39:00,6.22841,6.22894,6.22782,6.22823,17000000.0
2006-02-09 21:40:00,6.22779,6.22947,6.22742,6.22947,7000000.0
2006-02-09 21:41:00,6.22904,6.22968,6.22839,6.22922,11000000.0
2006-02-09 21:42:00,6.22981,6.23083,6.22958,6.22965,18000000.0
2006-02-09 21:43:00,6.23003,6.23126,6.22949,6.23126,13000000.0
2006-02-09 21:44:00,6.23013,6.23125,6.22992,6.23062,16000000.0
2006-02-09 21:45:00,6.23025,6.23088,6.22951,6.22953,11000000.0
2006-02-09 21:46:00,6.22983,6.23129,6.22935,6.22935,13000000.0
2006-02-09 21:47:00,6.22986,6.23073,6.22922,6.22991,13000000.0
2006-02-09 21:48:00,6.2305,6.23064,6.22929,6.23064,17000000.0
2006-02-09 21:49:00,6.22961,6.23036,6.22928,6.23001,8000000.0
2006-02-09 21:50:00,6.2299,6.23101,6.22948,6.23038,11000000.0
2006-02-09 21:51:00,6.23064,6.23162,6.2292,6.23162,13000000.0
2006-02-09 21:52:00,6.23132,6.23205,6.23058,6.23096,13000000.0
2006-02-09 21:53:00,6.23024,6.23106,6.22944,6.2305,14000000.0
2006-02-09 21:54:00,6.23068,6.23072,6.22915,6.23011,11000000.0
2006-02-09 21:55:00,6.23072,6.23166,6.22972,6.23137,17000000.0
2006-02-09 21:56:00,6.23094,6.23138,6.22967,6.22967,12000000.0
2006-02-09 21:57:00,6.22978,6.23105,6.2292,6.2292,16000000.0
2006-02-09 21:58:00,6.23072,6.23156,6.23053,6.23116,9000000.0
2006-02-09 21:59:00,6.23121,6.23192,6.23056,6.23141,18000000.0
2006-02-09 22:00:00,6.23195,6.23195,6.23047,6.23102,13000000.0
2006-02-09 22:01:00,6.23056,6.23114,6.22976,6.23114,11000000.0
2006-02-09 22:02:00,6.23177,6.23177,6.2301,6.23077,17000000.0
2006-02-09 22:03:00,6.23021,6.23238,6.22956,6.23184,23000000.0
2006-02-09 22:04:00,6.23216,6.23218,6.23003,6.23043,15000000.0
2006-02-09 22:05:00,6.23028,6.23192,6.23028,6.23033,14000000.0
2006-02-09 22:06:00,6.23089,6.2316,6.23089,6.2313,15000000.0
2006-02-09 22:07:00,6.23072,6.23075,6.22978,6.23073,9000000.0
2006-02-09 22:08:00,6.23114,6.23128,6.22963,6.23018,18000000.0
2006-02-09 22:09:00,6.22991,6.22991,6.22897,6.22897,11000000.0
2006-02-09 22:10:00,6.22882,6.22986,6.22882,6.22986,7000000.0
2006-02-09 22:11:00,6.23017,6.23121,6.23017,6.23121,8000000.0
2006-02-09 22:12:00,6.23119,6.23125,6.23072,6.23092,16000000.0
2006-02-09 22:13:00,6.23089,6.23224,6.22911,6.23224,24000000.0
2006-02-09 22:14:00,6.22802,6.22851,6.22777,6.22847,9000000.0
2006-02-09 22:15:00,6.22915,6.22961,6.22845,6.22845,10000000.0
2006-02-09 22:16:00,6.22884,6.22982,6.22863,6.22982,13000000.0
2006-02-09 22:17:00,6.22959,6.22959,6.22785,6.22785,20000000.0
2006-02-09 22:18:00,6.22786,6.22786,6.22769,6.22779,11000000.0
2006-02-09 22:19:00,6.22796,6.22959,6.22796,6.22809,15000000.0
2006-02-09 22:20:00,6.2278,6.22958,6.2278,6.22942,16000000.0
2006-02-09 22:21:00,6.22922,6.23053,6.22905,6.23046,12000000.0
2006-02-09 22:22:00,6.23001,6.23001,6.22879,6.22915,14000000.0
2006-02-09 22:23:00,6.22905,6.22944,6.22841,6.22861,11000000.0
2006-02-09 22:24:00,6.22957,6.22957,6.22791,6.22835,16000000.0
2006-02-09 22:25:00,6.22806,6.22909,6.22747,6.22747,14000000.0
2006-02-09 22:26:00,6.2275,6.22972,6.2275,6.22971,10000000.0
2006-02-09 22:27:00,6.22966,6.22977,6.22944,6.22977,14000000.0
2006-02-09 22:28:00,6.22956,6.22975,6.22945,6.22945,12000000.0
2006-02-09 22:29:00,6.22915,6.22918,6.22788,6.22788,13000000.0
2006-02-09 22:30:00,6.2278,6.22954,6.2278,6.22867,8000000.0
2006-02-09 22:31:00,6.22923,6.22969,6.22757,6.22876,11000000.0
2006-02-09 22:32:00,6.22935,6.22955,6.22922,6.22933,20000000.0
2006-02-09 22:33:00,6.2286,6.22921,6.22781,6.22921,11000000.0
2006-02-09 22:34:00,6.22941,6.22943,6.22804,6.22924,10000000.0
2006-02-09 22:35:00,6.22883,6.22923,6.22763,6.22923,13000000.0
2006-02-09 22:36:00,6.22861,6.22861,6.22755,6.22794,9000000.0
2006-02-09 22:37:00,6.22749,6.2288,6.22676,6.22676,13000000.0
2006-02-09 22:38:00,6.2264,6.22892,6.2264,6.22892,9000000.0
2006-02-09 22:39:00,6.22798,6.22915,6.22798,6.229,12000000.0
2006-02-09 22:40:00,6.22916,6.22931,6.22762,6.22811,9000000.0
2006-02-09 22:41:00,6.22703,6.22796,6.22623,6.22796,14000000.0
2006-02-09 22:42:00,6.2278,6.2278,6.22627,6.22683,13000000.0
2006-02-09 22:43:00,6.22652,6.22712,6.22607,6.22648,12000000.0
2006-02-09 22:44:00,6.22619,6.22671,6.22511,6.22671,15000000.0
2006-02-09 22:45:00,6.22637,6.22637,6.22474,6.22537,13000000.0
2006-02-09 22:46:00,6.22533,6.226,6.22497,6.22581,14000000.0
2006-02-09 22:47:00,6.22605,6.22642,6.22491,6.22528,15000000.0
2006-02-09 22:48:00,6.22559,6.22577,6.22399,6.22399,13000000.0
2006-02-09 22:49:00,6.22482,6.22609,6.22388,6.22514,13000000.0
2006-02-09 22:50:00,6.22529,6.22533,6.2238,6.2238,15000000.0
2006-02-09 22:51:00,6.22386,6.22558,6.22386,6.22558,14000000.0
2006-02-09 22:52:00,6.22437,6.22539,6.22398,6.22539,9000000.0
2006-02-09 22:53:00,6.22553,6.22613,6.22508,6.22553,15000000.0
2006-02-09 22:54:00,6.22575,6.2265,6.2244,6.22562,17000000.0
2006-02-09 22:55:00,6.22392,6.22549,6.22381,6.22459,16000000.0
2006-02-09 22:56:00,6.22404,6.22456,6.22363,6.22395,13000000.0
2006-02-09 22:57:00,6.22353,6.22393,6.22264,6.22388,8000000.0
2006-02-09 22:58:00,6.2235,6.22393,6.2233,6.22372,8000000.0
2006-02-09 22:59:00,6.22432,6.22559,6.22406,6.22413,19000000.0
2006-02-09 23:00:00,6.22413,6.22636,6.22413,6.22636,10000000.0
2006-02-09 23:01:00,6.22606,6.22606,6.22505,6.22532,7000000.0
2006-02-09 23:02:00,6.22405,6.22556,6.22405,6.22556,15000000.0
2006-02-09 23:03:00,6.22441,6.2255,6.22392,6.22447,17000000.0
2006-02-09 23:04:00,6.22448,6.22471,6.22357,6.22471,19000000.0
2006-02-09 23:05:00,6.22323,6.22452,6.22296,6.22432,9000000.0
2006-02-09 23:06:00,6.22462,6.22462,6.22432,6.22435,12000000.0
2006-02-09 23:07:00,6.2236,6.22421,6.22225,6.22225,14000000.0
2006-02-09 23:08:00,6.22266,6.22389,6.22266,6.22296,16000000.0
2006-02-09 23:09:00,6.22249,6.22355,6.22234,6.22234,9000000.0
2006-02-09 23:10:00,6.22268,6.22408,6.22268,6.22346,12000000.0
2006-02-09 23:11:00,6.22402,6.22454,6.22266,6.22454,14000000.0
2006-02-09 23:12:00,6.22466,6.22466,6.22298,6.22298,7000000.0
2006-02-09 23:13:00,6.22313,6.22408,6.22297,6.22317,14000000.0
2006-02-09 23:14:00,6.22263,6.22422,6.22261,6.22268,19000000.0
2006-02-09 23:15:00,6.2227,6.22426,6.2227,6.22335,13000000.0
2006-02-09 23:16:00,6.22338,6.22486,6.22338,6.22405,15000000.0
2006-02-09 23:17:00,6.22456,6.22505,6.22391,6.22455,11000000.0
2006-02-09 23:18:00,6.22417,6.22627,6.22417,6.22521,12000000.0
2006-02-09 23:19:00,6.22524,6.22681,6.22524,6.22646,14000000.0
2006-02-09 23:20:00,6.22629,6.22773,6.22605,6.22727,19000000.0
2006-02-09 23:21:00,6.22732,6.22763,6.22604,6.22604,7000000.0
2006-02-09 23:22:00,6.22567,6.22753,6.22567,6.22607,15000000.0
2006-02-09 23:23:00,6.22628,6.22718,6.22624,6.22669,11000000.0
2006-02-09 23:24:00,6.22654,6.22743,6.22617,6.22624,14000000.0
2006-02-09 23:25:00,6.22602,6.2267,6.22602,6.22653,11000000.0
2006-02-09 23:26:00,6.22656,6.22656,6.22493,6.22532,14000000.0
2006-02-09 23:27:00,6.22635,6.22666,6.22558,6.22639,11000000.0
2006-02-09 23:28:00,6.22582,6.22714,6.22543,6.22673,12000000.0
2006-02-09 23:29:00,6.2262,6.22718,6.22547,6.2257,16000000.0
2006-02-09 23:30:00,6.22609,6.22701,6.22559,6.22665,20000000.0
2006-02-09 23:31:00,6.22713,6.22797,6.22713,6.22797,11000000.0
2006-02-09 23:32:00,6.22761,6.22761,6.22622,6.22686,16000000.0
2006-02-09 23:33:00,6.22727,6.22838,6.2264,6.22784,12000000.0
2006-02-09 23:34:00,6.22809,6.22809,6.22613,6.22717,13000000.0
2006-02-09 23:35:00,6.2258,6.22638,6.22536,6.22638,9000000.0
2006-02-09 23:36:00,6.22632,6.22632,6.2246,6.2261,9000000.0
2006-02-09 23:37:00,6.22564,6.22652,6.22506,6.22506,14000000.0
2006-02-09 23:38:00,6.22475,6.22581,6.22439,6.22529,13000000.0
2006-02-09 23:39:00,6.22487,6.22609,6.22387,6.22443,17000000.0
2006-02-09 23:40:00,6.22457,6.22625,6.22457,6.22625,12000000.0
2006-02-09 23:41:00,6.22641,6.22722,6.22558,6.22571,17000000.0
2006-02-09 23:42:00,6.22604,6.22635,6.225,6.22635,22000000.0
2006-02-09 23:43:00,6.22664,6.22665,6.22489,6.22489,15000000.0
2006-02-09 23:44:00,6.22429,6.22611,6.22429,6.2259,14000000.0
2006-02-09 23:45:00,6.2258,6.22688,6.22491,6.22688,20000000.0
2006-02-09 23:46:00,6.22702,6.22723,6.22637,6.22649,14000000.0
2006-02-09 23:47:00,6.22645,6.22645,6.22572,6.22633,10000000.0
2006-02-09 23:48:00,6.22596,6.22661,6.22523,6.22608,18000000.0
2006-02-09 23:49:00,6.22697,6.22697,6.22513,6.22513,14000000.0
2006-02-09 23:50:00,6.22592,6.22636,6.22518,6.22618,13000000.0
2006-02-09 23:51:00,6.22625,6.22625,6.22525,6.22529,8000000.0
2006-02-09 23:52:00,6.22563,6.22563,6.22455,6.22558,16000000.0
2006-02-09 23:53:00,6.22653,6.22658,6.22459,6.22468,18000000.0
2006-02-09 23:54:00,6.22509,6.22615,6.22429,6.22511,12000000.0
2006-02-09 23:55:00,6.22488,6.22522,6.22488,6.22521,19000000.0
2006-02-09 23:56:00,6.22504,6.22553,6.22451,6.22473,14000000.0
2006-02-09 23:57:00,6.22435,6.22438,6.22407,6.22422,16000000.0
2006-02-09 23:58:00,6.22428,6.22609,6.22428,6.22486,13000000.0
2006-02-09 23:59:00,6.22528,6.22694,6.22528,6.22576,14000000.0
2006-02-10 00:00:00,6.22525,6.22632,6.22375,6.22375,17000000.0
2006-02-10 00:01:00,6.22403,6.22587,6.22403,6.22587,12000000.0
2006-02-10 00:02:00,6.22513,6.2253,6.22409,6.22442,15000000.0
2006-02-10 00:03:00,6.22463,6.22532,6.22394,6.22394,14000000.0
2006-02-10 00:04:00,6.224,6.2256,6.22378,6.22378,12000000.0
2006-02-10 00:05:00,6.22365,6.225,6.22365,6.22477,12000000.0
2006-02-10 00:06:00,6.22447,6.22471,6.22345,6.22347,12000000.0
2006-02-10 00:07:00,6.22339,6.22405,6.22335,6.22405,11000000.0
2006-02-10 00:08:00,6.22446,6.22497,6.22302,6.22302,15000000.0
2006-02-10 00:09:00,6.22335,6.22516,6.22335,6.22516,12000000.0
2006-02-10 00:10:00,6.22449,6.22476,6.22362,6.22387,19000000.0
2006-02-10 00:11:00,6.22396,6.2249,6.22396,6.22439,8000000.0
2006-02-10 00:12:00,6.2242,6.2242,6.22352,6.22352,9000000.0
2006-02-10 00:13:00,6.22434,6.22498,6.22396,6.22498,13000000.0
2006-02-10 00:14:00,6.22451,6.22506,6.22391,6.22506,14000000.0
2006-02-10 00:15:00,6.22463,6.22463,6.22376,6.22438,12000000.0
2006-02-10 00:16:00,6.2247,6.22552,6.22391,6.22552,12000000.0
2006-02-10 00:17:00,6.22421,6.22477,6.2239,6.2239,10000000.0
2006-02-10 00:18:00,6.22381,6.22418,6.22337,6.22337,19000000.0
2006-02-10 00:19:00,6.22359,6.22558,6.22359,6.2254,12000000.0
2006-02-10 00:20:00,6.22523,6.22523,6.22321,6.22397,11000000.0
2006-02-10 00:21:00,6.22431,6.22431,6.22301,6.22415,14000000.0
2006-02-10 00:22:00,6.22385,6.22461,6.22339,6.22432,13000000.0
2006-02-10 00:23:00,6.22403,6.2244,6.22342,6.22402,13000000.0
2006-02-10 00:24:00,6.22485,6.22485,6.22319,6.22371,9000000.0
2006-02-10 00:25:00,6.22327,6.22352,6.22326,6.22352,13000000.0
2006-02-10 00:26:00,6.22337,6.22444,6.22215,6.22215,14000000.0
2006-02-10 00:27:00,6.22362,6.22443,6.22263,6.22315,15000000.0
2006-02-10 00:28:00,6.2232,6.2232,6.22245,6.22245,7000000.0
2006-02-10 00:29:00,6.2231,6.2231,6.2223,6.22237,17000000.0
2006-02-10 00:30:00,6.22275,6.22288,6.22198,6.22217,9000000.0
2006-02-10 00:31:00,6.22273,6.22454,6.22206,6.22423,13000000.0
2006-02-10 00:32:00,6.22326,6.22349,6.22248,6.22349,8000000.0
2006-02-10 00:33:00,6.22409,6.22482,6.22307,6.22343,19000000.0
2006-02-10 00:34:00,6.22409,6.225,6.22353,6.225,15000000.0
2006-02-10 00:35:00,6.2254,6.2254,6.22376,6.22482,12000000.0
2006-02-10 00:36:00,6.22499,6.22568,6.22421,6.22487,15000000.0
2006-02-10 00:37:00,6.22561,6.22561,6.22375,6.22502,15000000.0
2006-02-10 00:38:00,6.22483,6.22513,6.2241,6.2241,18000000.0
2006-02-10 00:39:00,6.22395,6.22443,6.22304,6.22337,20000000.0
2006-02-10 00:40:00,6.22304,6.22315,6.2229,6.22296,10000000.0
2006-02-10 00:41:00,6.22323,6.22374,6.2231,6.2231,9000000.0
2006-02-10 00:42:00,6.22277,6.22486,6.22277,6.22468,16000000.0
2006-02-10 00:43:00,6.22466,6.22466,6.22335,6.22353,16000000.0
2006-02-10 00:44:00,6.22319,6.22385,6.22257,6.22257,10000000.0
2006-02-10 00:45:00,6.22276,6.2238,6.22276,6.22284,16000000.0
2006-02-10 00:46:00,6.22286,6.2241,6.22286,6.2241,12000000.0
2006-02-10 00:47:00,6.2248,6.22515,6.2233,6.22369,8000000.0
2006-02-10 00:48:00,6.22393,6.22444,6.22312,6.22325,16000000.0
2006-02-10 00:49:00,6.22353,6.225,6.22353,6.22488,11000000.0
2006-02-10 00:50:00,6.22518,6.22553,6.22516,6.22516,9000000.0
2006-02-10 00:51:00,6.22526,6.22558,6.22508,6.22511,9000000.0
2006-02-10 00:52:00,6.22512,6.22529,6.225,6.22505,18000000.0
2006-02-10 00:53:00,6.22509,6.22519,6.22495,6.22495,12000000.0
2006-02-10 00:54:00,6.22529,6.22563,6.22517,6.22517,12000000.0
2006-02-10 00:55:00,6.2252,6.22533,6.22504,6.22504,11000000.0
2006-02-10 00:56:00,6.22489,6.22489,6.22396,6.22436,14000000.0
2006-02-10 00:57:00,6.22381,6.22381,6.22245,6.22245,15000000.0
2006-02-10 00:58:00,6.22215,6.22315,6.22179,6.22179,9000000.0
2006-02-10 00:59:00,6.22163,6.22299,6.22144,6.22144,17000000.0
2006-02-10 01:00:00,6.22139,6.22334,6.22139,6.22232,12000000.0
2006-02-10 01:01:00,6.22345,6.22345,6.22206,6.22264,15000000.0
2006-02-10 01:02:00,6.22238,6.22254,6.22149,6.22254,10000000.0
2006-02-10 01:03:00,6.22247,6.2234,6.22189,6.22257,13000000.0
2006-02-10 01:04:00,6.22236,6.22236,6.22152,6.22211,13000000.0
2006-02-10 01:05:00,6.22219,6.22349,6.22168,6.22349,13000000.0
2006-02-10 01:06:00,6.22357,6.22377,6.22245,6.22245,12000000.0
2006-02-10 01:07:00,6.22205,6.22221,6.22111,6.22131,13000000.0
2006-02-10 01:08:00,6.22118,6.22132,6.22102,6.22132,15000000.0
2006-02-10 01:09:00,6.22126,6.22235,6.22084,6.22171,17000000.0
2006-02-10 01:10:00,6.22025,6.22194,6.2201,6.2201,10000000.0
2006-02-10 01:11:00,6.22025,6.22156,6.22025,6.22043,11000000.0
2006-02-10 01:12:00,6.22187,6.22187,6.22069,6.22069,10000000.0
2006-02-10 01:13:00,6.22081,6.22211,6.22081,6.22139,11000000.0
2006-02-10 01:14:00,6.22182,6.2224,6.2215,6.2216,13000000.0
2006-02-10 01:15:00,6.22117,6.2213,6.22066,6.22066,9000000.0
2006-02-10 01:16:00,6.22069,6.22181,6.22069,6.22089,12000000.0
2006-02-10 01:17:00,6.2226,6.22288,6.22108,6.22108,11000000.0
2006-02-10 01:18:00,6.22094,6.22227,6.22094,6.22119,12000000.0
2006-02-10 01:19:00,6.22132,6.22194,6.22042,6.22194,19000000.0
2006-02-10 01:20:00,6.22191,6.22211,6.22057,6.22057,11000000.0
2006-02-10 01:21:00,6.22075,6.22193,6.22066,6.22108,12000000.0
2006-02-10 01:22:00,6.22228,6.22229,6.2214,6.22186,9000000.0
2006-02-10 01:23:00,6.22198,6.2224,6.22092,6.22139,13000000.0
2006-02-10 01:24:00,6.22156,6.22243,6.22064,6.22064,14000000.0
2006-02-10 01:25:00,6.22119,6.22154,6.22084,6.22154,11000000.0
2006-02-10 01:26:00,6.22178,6.22268,6.22178,6.22268,10000000.0
2006-02-10 01:27:00,6.2223,6.22273,6.22119,6.22203,17000000.0
2006-02-10 01:28:00,6.22194,6.22273,6.22129,6.22129,13000000.0
2006-02-10 01:29:00,6.22156,6.22277,6.22156,6.2216,19000000.0
2006-02-10 01:30:00,6.22092,6.22092,6.22053,6.2208,15000000.0
2006-02-10 01:31:00,6.22129,6.22229,6.22071,6.22071,15000000.0
2006-02-10 01:32:00,6.22065,6.22175,6.2206,6.2206,12000000.0
2006-02-10 01:33:00,6.22162,6.22162,6.22056,6.22056,8000000.0
2006-02-10 01:34:00,6.22078,6.22246,6.22027,6.22152,18000000.0
2006-02-10 01:35:00,6.22103,6.22126,6.22097,6.22118,12000000.0
2006-02-10 01:36:00,6.22096,6.22126,6.22037,6.22045,16000000.0
2006-02-10 01:37:00,6.22065,6.22209,6.22065,6.22209,15000000.0
2006-02-10 01:38:00,6.22214,6.22218,6.22066,6.222,18000000.0
2006-02-10 01:39:00,6.22197,6.22224,6.22184,6.22217,10000000.0
2006-02-10 01:40:00,6.22233,6.22239,6.22211,6.22235,11000000.0
2006-02-10 01:41:00,6.22233,6.22233,6.222,6.222,16000000.0
2006-02-10 01:42:00,6.22164,6.22212,6.22011,6.22122,14000000.0
2006-02-10 01:43:00,6.22151,6.22223,6.2205,6.22199,16000000.0
2006-02-10 01:44:00,6.22258,6.2227,6.22247,6.22247,15000000.0
2006-02-10 01:45:00,6.22257,6.22271,6.22244,6.22266,16000000.0
2006-02-10 01:46:00,6.22202,6.22202,6.22061,6.22112,9000000.0
2006-02-10 01:47:00,6.22252,6.22274,6.22151,6.22151,17000000.0
2006-02-10 01:48:00,6.2223,6.22231,6.22099,6.22157,16000000.0
2006-02-10 01:49:00,6.22147,6.22185,6.22102,6.22132,10000000.0
2006-02-10 01:50:00,6.22109,6.22117,6.22008,6.22073,11000000.0
2006-02-10 01:51:00,6.22148,6.222,6.2205,6.22142,12000000.0
2006-02-10 01:52:00,6.22134,6.22134,6.21983,6.21983,12000000.0
2006-02-10 01:53:00,6.22067,6.22067,6.21825,6.21954,18000000.0
2006-02-10 01:54:00,6.21938,6.22009,6.21809,6.22009,14000000.0
2006-02-10 01:55:00,6.2198,6.22019,6.21813,6.21878,18000000.0
2006-02-10 01:56:00,6.2191,6.21964,6.21853,6.21871,8000000.0
2006-02-10 01:57:00,6.21853,6.21954,6.21808,6.21932,13000000.0
2006-02-10 01:58:00,6.21882,6.21994,6.21882,6.21907,11000000.0
2006-02-10 01:59:00,6.21859,6.21953,6.21833,6.2192,11000000.0
2006-02-10 02:00:00,6.21897,6.21897,6.21607,6.2166,16000000.0
2006-02-10 02:01:00,6.2167,6.21702,6.2154,6.21626,21000000.0
2006-02-10 02:02:00,6.21416,6.21416,6.21112,6.2117,10000000.0
2006-02-10 02:03:00,6.21205,6.21381,6.21197,6.2132,8000000.0
2006-02-10 02:04:00,6.21329,6.21558,6.2132,6.21558,14000000.0
2006-02-10 02:05:00,6.21722,6.21916,6.21722,6.21843,14000000.0
2006-02-10 02:06:00,6.21817,6.21835,6.21674,6.21835,15000000.0
2006-02-10 02:07:00,6.21879,6.22166,6.21879,6.22166,10000000.0
2006-02-10 02:08:00,6.22236,6.22312,6.22194,6.22229,16000000.0
2006-02-10 02:09:00,6.22179,6.22247,6.22107,6.22162,18000000.0
2006-02-10 02:10:00,6.22152,6.22253,6.22067,6.22253,16000000.0
2006-02-10 02:11:00,6.22202,6.22396,6.22182,6.22328,14000000.0
2006-02-10 02:12:00,6.22443,6.22443,6.22212,6.22212,10000000.0
2006-02-10 02:13:00,6.22142,6.22257,6.22067,6.22211,15000000.0
2006-02-10 02:14:00,6.22247,6.2228,6.22095,6.22228,19000000.0
2006-02-10 02:15:00,6.22263,6.22263,6.22124,6.22195,12000000.0
2006-02-10 02:16:00,6.22186,6.22246,6.22078,6.22175,18000000.0
2006-02-10 02:17:00,6.22191,6.2231,6.22163,6.22284,14000000.0
2006-02-10 02:18:00,6.22326,6.22345,6.22167,6.22345,12000000.0
2006-02-10 02:19:00,6.22402,6.22402,6.22263,6.22274,14000000.0
2006-02-10 02:20:00,6.22239,6.22352,6.22235,6.22326,13000000.0
2006-02-10 02:21:00,6.22274,6.22334,6.22194,6.2223,15000000.0
2006-02-10 02:22:00,6.22251,6.22359,6.2218,6.22252,13000000.0
2006-02-10 02:23:00,6.22235,6.22308,6.22087,6.22308,16000000.0
2006-02-10 02:24:00,6.22551,6.22705,6.22427,6.22427,17000000.0
2006-02-10 02:25:00,6.22479,6.22609,6.22296,6.22296,10000000.0
2006-02-10 02:26:00,6.22278,6.22401,6.22246,6.22359,13000000.0
2006-02-10 02:27:00,6.2244,6.22493,6.22365,6.22486,7000000.0
2006-02-10 02:28:00,6.22437,6.22514,6.2235,6.2235,9000000.0
2006-02-10 02:29:00,6.22351,6.22455,6.22303,6.22416,20000000.0
2006-02-10 02:30:00,6.2244,6.22451,6.22304,6.22323,11000000.0
2006-02-10 02:31:00,6.22325,6.22439,6.22315,6.22315,9000000.0
2006-02-10 02:32:00,6.22312,6.2246,6.22312,6.22384,13000000.0
2006-02-10 02:33:00,6.22335,6.22552,6.22335,6.22552,14000000.0
2006-02-10 02:34:00,6.2238,6.22513,6.22137,6.22277,17000000.0
2006-02-10 02:35:00,6.22281,6.22501,6.22281,6.22421,15000000.0
2006-02-10 02:36:00,6.22465,6.22625,6.22465,6.22625,14000000.0
2006-02-10 02:37:00,6.22739,6.22992,6.22734,6.22992,13000000.0
2006-02-10 02:38:00,6.2308,6.23183,6.22945,6.23153,14000000.0
2006-02-10 02:39:00,6.2318,6.23186,6.22869,6.22869,15000000.0
2006-02-10 02:40:00,6.22901,6.2305,6.22856,6.2302,12000000.0
2006-02-10 02:41:00,6.23042,6.23115,6.22961,6.2308,13000000.0
2006-02-10 02:42:00,6.23152,6.23235,6.23098,6.23114,16000000.0
2006-02-10 02:43:00,6.23059,6.23278,6.23059,6.23257,18000000.0
2006-02-10 02:44:00,6.23341,6.23341,6.23217,6.23313,10000000.0
2006-02-10 02:45:00,6.23254,6.23254,6.2301,6.23047,14000000.0
2006-02-10 02:46:00,6.22945,6.23237,6.22945,6.23138,18000000.0
2006-02-10 02:47:00,6.23172,6.23195,6.23048,6.23066,17000000.0
2006-02-10 02:48:00,6.23122,6.23272,6.23122,6.23228,7000000.0
2006-02-10 02:49:00,6.23259,6.23308,6.23129,6.23308,13000000.0
2006-02-10 02:50:00,6.23322,6.23322,6.23215,6.23246,14000000.0
2006-02-10 02:51:00,6.2321,6.2323,6.23084,6.23087,15000000.0
2006-02-10 02:52:00,6.23169,6.23205,6.23042,6.23042,15000000.0
2006-02-10 02:53:00,6.23166,6.2326,6.23041,6.2326,9000000.0
2006-02-10 02:54:00,6.2321,6.23311,6.23145,6.23302,13000000.0
2006-02-10 02:55:00,6.23129,6.2325,6.23098,6.23162,11000000.0
2006-02-10 02:56:00,6.23086,6.23272,6.23086,6.232,18000000.0
2006-02-10 02:57:00,6.23176,6.23356,6.23176,6.23179,13000000.0
2006-02-10 02:58:00,6.23172,6.23213,6.22986,6.23101,9000000.0
2006-02-10 02:59:00,6.2307,6.23159,6.22933,6.22942,14000000.0
2006-02-10 03:00:00,6.22906,6.23001,6.22872,6.22973,11000000.0
2006-02-10 03:01:00,6.22865,6.22949,6.22761,6.22767,11000000.0
2006-02-10 03:02:00,6.22927,6.23012,6.22908,6.23012,11000000.0
2006-02-10 03:03:00,6.23001,6.23082,6.22707,6.22924,23000000.0
2006-02-10 03:04:00,6.22897,6.22976,6.22878,6.22902,11000000.0
2006-02-10 03:05:00,6.22851,6.22921,6.2281,6.229,17000000.0
2006-02-10 03:06:00,6.22955,6.22997,6.22882,6.22882,9000000.0
2006-02-10 03:07:00,6.22717,6.2285,6.22717,6.22833,15000000.0
2006-02-10 03:08:00,6.22839,6.2292,6.22747,6.22765,12000000.0
2006-02-10 03:09:00,6.22761,6.23,6.22761,6.22911,15000000.0
2006-02-10 03:10:00,6.22984,6.23078,6.22899,6.23005,19000000.0
2006-02-10 03:11:00,6.23002,6.23028,6.22898,6.22993,15000000.0
2006-02-10 03:12:00,6.23049,6.23049,6.2286,6.2298,18000000.0
2006-02-10 03:13:00,6.23008,6.23061,6.22904,6.23059,18000000.0
2006-02-10 03:14:00,6.22981,6.23086,6.22908,6.22908,10000000.0
2006-02-10 03:15:00,6.2292,6.23083,6.2292,6.2298,7000000.0
2006-02-10 03:16:00,6.22999,6.22999,6.2281,6.22816,8000000.0
2006-02-10 03:17:00,6.22901,6.22906,6.22761,6.22783,10000000.0
2006-02-10 03:18:00,6.22874,6.22998,6.2283,6.22906,15000000.0
2006-02-10 03:19:00,6.22866,6.22988,6.22866,6.22988,10000000.0
2006-02-10 03:20:00,6.23059,6.23059,6.22862,6.22919,16000000.0
2006-02-10 03:21:00,6.22926,6.23004,6.22926,6.22978,11000000.0
2006-02-10 03:22:00,6.22892,6.22993,6.22892,6.22991,10000000.0
2006-02-10 03:23:00,6.22824,6.22882,6.22797,6.22827,12000000.0
2006-02-10 03:24:00,6.22858,6.22916,6.22791,6.22853,13000000.0
2006-02-10 03:25:00,6.22867,6.22908,6.22812,6.22837,11000000.0
2006-02-10 03:26:00,6.22791,6.22831,6.22712,6.22802,13000000.0
2006-02-10 03:27:00,6.22777,6.22916,6.22733,6.22794,14000000.0
2006-02-10 03:28:00,6.22771,6.22908,6.22735,6.22908,18000000.0
2006-02-10 03:29:00,6.22944,6.22944,6.22914,6.22915,15000000.0
2006-02-10 03:30:00,6.22895,6.22895,6.22768,6.22839,10000000.0
2006-02-10 03:31:00,6.22876,6.22876,6.22758,6.22758,13000000.0
2006-02-10 03:32:00,6.22731,6.2288,6.2273,6.22852,16000000.0
2006-02-10 03:33:00,6.22712,6.22816,6.22655,6.22816,13000000.0
2006-02-10 03:34:00,6.2283,6.2283,6.22712,6.2277,16000000.0
2006-02-10 03:35:00,6.22885,6.22903,6.22728,6.22798,10000000.0
2006-02-10 03:36:00,6.22765,6.22912,6.22751,6.22751,11000000.0
2006-02-10 03:37:00,6.22708,6.22807,6.22689,6.22689,13000000.0
2006-02-10 03:38:00,6.22729,6.22867,6.22693,6.22727,13000000.0
2006-02-10 03:39:00,6.22647,6.22839,6.22638,6.22839,13000000.0
2006-02-10 03:40:00,6.22768,6.22814,6.22645,6.22645,12000000.0
2006-02-10 03:41:00,6.22656,6.22802,6.22656,6.22789,16000000.0
2006-02-10 03:42:00,6.228,6.22865,6.22658,6.22817,21000000.0
2006-02-10 03:43:00,6.22872,6.22872,6.22664,6.22736,18000000.0
2006-02-10 03:44:00,6.227,6.22794,6.2266,6.2266,15000000.0
2006-02-10 03:45:00,6.22654,6.22818,6.22654,6.22818,9000000.0
2006-02-10 03:46:00,6.22869,6.22869,6.2278,6.22837,8000000.0
2006-02-10 03:47:00,6.22832,6.22832,6.22636,6.22637,11000000.0
2006-02-10 03:48:00,6.22696,6.22845,6.22679,6.22845,9000000.0
2006-02-10 03:49:00,6.22765,6.22781,6.22516,6.22667,16000000.0
2006-02-10 03:50:00,6.22642,6.22646,6.2241,6.2253,19000000.0
2006-02-10 03:51:00,6.22348,6.22482,6.22341,6.22482,9000000.0
2006-02-10 03:52:00,6.22521,6.22588,6.22412,6.22441,19000000.0
2006-02-10 03:53:00,6.22423,6.22488,6.22384,6.22387,10000000.0
2006-02-10 03:54:00,6.22408,6.2261,6.22408,6.22564,17000000.0
2006-02-10 03:55:00,6.22527,6.22633,6.22463,6.22502,16000000.0
2006-02-10 03:56:00,6.22425,6.22485,6.22366,6.22366,7000000.0
2006-02-10 03:57:00,6.22378,6.22556,6.22378,6.22556,11000000.0
2006-02-10 03:58:00,6.22565,6.22565,6.22433,6.22451,12000000.0
2006-02-10 03:59:00,6.22478,6.2254,6.22455,6.22523,17000000.0
2006-02-10 04:00:00,6.22522,6.22623,6.22522,6.22623,12000000.0
2006-02-10 04:01:00,6.22606,6.22623,6.22492,6.22501,16000000.0
2006-02-10 04:02:00,6.22506,6.22588,6.22453,6.22496,14000000.0
2006-02-10 04:03:00,6.22507,6.22561,6.22386,6.22549,12000000.0
2006-02-10 04:04:00,6.22483,6.22514,6.22338,6.22453,16000000.0
2006-02-10 04:05:00,6.22446,6.22446,6.22295,6.22306,13000000.0
2006-02-10 04:06:00,6.22369,6.22454,6.2235,6.22426,16000000.0
2006-02-10 04:07:00,6.22368,6.22504,6.22229,6.2235,13000000.0
2006-02-10 04:08:00,6.2234,6.22443,6.22247,6.22382,14000000.0
2006-02-10 04:09:00,6.22354,6.22457,6.2234,6.2245,10000000.0
2006-02-10 04:10:00,6.22407,6.22437,6.22324,6.22325,12000000.0
2006-02-10 04:11:00,6.22384,6.22592,6.22384,6.22429,14000000.0
2006-02-10 04:12:00,6.22439,6.22616,6.22405,6.22547,19000000.0
2006-02-10 04:13:00,6.22557,6.2267,6.22456,6.22456,20000000.0
2006-02-10 04:14:00,6.22435,6.22498,6.22424,6.22433,12000000.0
2006-02-10 04:15:00,6.22431,6.22535,6.22427,6.22427,8000000.0
2006-02-10 04:16:00,6.22558,6.22582,6.22398,6.22527,13000000.0
2006-02-10 04:17:00,6.226,6.22701,6.22519,6.22683,15000000.0
2006-02-10 04:18:00,6.22614,6.22614,6.22495,6.22597,9000000.0
2006-02-10 04:19:00,6.2259,6.22694,6.22514,6.22694,12000000.0
2006-02-10 04:20:00,6.22551,6.22627,6.22523,6.22523,9000000.0
2006-02-10 04:21:00,6.22658,6.22658,6.22427,6.22427,17000000.0
2006-02-10 04:22:00,6.22421,6.22431,6.22407,6.22407,14000000.0
2006-02-10 04:23:00,6.22424,6.22439,6.22415,6.22415,10000000.0
2006-02-10 04:24:00,6.22408,6.2243,6.22403,6.22424,12000000.0
2006-02-10 04:25:00,6.22425,6.22439,6.22409,6.22411,10000000.0
2006-02-10 04:26:00,6.22453,6.22561,6.22453,6.22561,7000000.0
2006-02-10 04:27:00,6.22479,6.22579,6.22449,6.2254,15000000.0
2006-02-10 04:28:00,6.22546,6.22611,6.22535,6.22587,7000000.0
2006-02-10 04:29:00,6.22622,6.22625,6.22531,6.22603,14000000.0
2006-02-10 04:30:00,6.22569,6.22723,6.22557,6.22599,11000000.0
2006-02-10 04:31:00,6.22559,6.22707,6.22559,6.22692,15000000.0
2006-02-10 04:32:00,6.2271,6.2271,6.22612,6.22697,17000000.0
2006-02-10 04:33:00,6.22605,6.22654,6.22535,6.22535,14000000.0
2006-02-10 04:34:00,6.22567,6.2269,6.22567,6.22613,9000000.0
2006-02-10 04:35:00,6.22636,6.22636,6.22421,6.22458,12000000.0
2006-02-10 04:36:00,6.22451,6.22525,6.22353,6.22525,12000000.0
2006-02-10 04:37:00,6.22507,6.22586,6.22346,6.22515,12000000.0
2006-02-10 04:38:00,6.22558,6.22628,6.2253,6.22561,11000000.0
2006-02-10 04:39:00,6.22672,6.22701,6.22528,6.22558,17000000.0
2006-02-10 04:40:00,6.22568,6.22621,6.22529,6.22614,9000000.0
2006-02-10 04:41:00,6.227,6.22709,6.22594,6.22632,10000000.0
2006-02-10 04:42:00,6.22768,6.22789,6.22638,6.22737,8000000.0
2006-02-10 04:43:00,6.22691,6.2276,6.22622,6.22622,18000000.0
2006-02-10 04:44:00,6.22553,6.22647,6.22521,6.22591,9000000.0
2006-02-10 04:45:00,6.22637,6.22637,6.22401,6.22487,9000000.0
2006-02-10 04:46:00,6.22516,6.22516,6.2239,6.22424,16000000.0
2006-02-10 04:47:00,6.2246,6.22647,6.2246,6.22571,12000000.0
2006-02-10 04:48:00,6.22577,6.22754,6.22548,6.22749,10000000.0
2006-02-10 04:49:00,6.22606,6.22659,6.22548,6.22587,16000000.0
2006-02-10 04:50:00,6.2256,6.22581,6.22391,6.22468,16000000.0
2006-02-10 04:51:00,6.2246,6.2246,6.22361,6.22361,20000000.0
2006-02-10 04:52:00,6.22427,6.22636,6.22427,6.22566,13000000.0
2006-02-10 04:53:00,6.22592,6.22656,6.22582,6.22582,11000000.0
2006-02-10 04:54:00,6.22629,6.22674,6.22562,6.22631,11000000.0
2006-02-10 04:55:00,6.22619,6.22734,6.22608,6.22667,12000000.0
2006-02-10 04:56:00,6.2267,6.22757,6.22667,6.22667,16000000.0
2006-02-10 04:57:00,6.22642,6.22689,6.22634,6.22635,7000000.0
2006-02-10 04:58:00,6.22532,6.22631,6.22436,6.22528,13000000.0
2006-02-10 04:59:00,6.22488,6.22548,6.22393,6.22479,17000000.0
2006-02-10 05:00:00,6.22506,6.22557,6.22438,6.22438,10000000.0
2006-02-10 05:01:00,6.22466,6.22601,6.22459,6.2253,13000000.0
2006-02-10 05:02:00,6.22523,6.22624,6.22461,6.22514,18000000.0
2006-02-10 05:03:00,6.22524,6.22616,6.22485,6.22485,9000000.0
2006-02-10 05:04:00,6.22475,6.22668,6.22475,6.22668,12000000.0
2006-02-10 05:05:00,6.22723,6.22723,6.22696,6.22702,10000000.0
2006-02-10 05:06:00,6.22688,6.22688,6.22517,6.22517,20000000.0
2006-02-10 05:07:00,6.22636,6.22678,6.225,6.22678,10000000.0
2006-02-10 05:08:00,6.22565,6.2263,6.22455,6.22548,17000000.0
2006-02-10 05:09:00,6.22556,6.22605,6.22489,6.22489,15000000.0
2006-02-10 05:10:00,6.22486,6.22614,6.22486,6.22574,10000000.0
2006-02-10 05:11:00,6.22611,6.22659,6.2256,6.22629,16000000.0
2006-02-10 05:12:00,6.22514,6.2267,6.22514,6.22615,7000000.0
2006-02-10 05:13:00,6.2261,6.22612,6.22589,6.22593,12000000.0
2006-02-10 05:14:00,6.22588,6.22615,6.22584,6.22615,14000000.0
2006-02-10 05:15:00,6.22579,6.22635,6.22487,6.22487,16000000.0
2006-02-10 05:16:00,6.2244,6.2248,6.2244,6.22468,15000000.0
2006-02-10 05:17:00,6.2246,6.22479,6.22449,6.2246,10000000.0
2006-02-10 05:18:00,6.22505,6.22612,6.22504,6.22508,13000000.0
2006-02-10 05:19:00,6.22491,6.22647,6.22491,6.22597,13000000.0
2006-02-10 05:20:00,6.22527,6.22631,6.22508,6.22553,20000000.0
2006-02-10 05:21:00,6.22499,6.22675,6.22499,6.22675,9000000.0
2006-02-10 05:22:00,6.22581,6.22652,6.22457,6.22501,17000000.0
2006-02-10 05:23:00,6.22512,6.22573,6.22412,6.22489,14000000.0
2006-02-10 05:24:00,6.22508,6.22599,6.22443,6.22517,19000000.0
2006-02-10 05:25:00,6.2247,6.22599,6.22444,6.22512,13000000.0
2006-02-10 05:26:00,6.22491,6.22627,6.22438,6.22497,13000000.0
2006-02-10 05:27:00,6.2256,6.22607,6.22394,6.22603,13000000.0
2006-02-10 05:28:00,6.22575,6.22575,6.22448,6.22448,10000000.0
2006-02-10 05:29:00,6.22436,6.22442,6.2242,6.22428,17000000.0
2006-02-10 05:30:00,6.22546,6.22644,6.22514,6.22628,21000000.0
2006-02-10 05:31:00,6.22533,6.22563,6.22433,6.22479,13000000.0
2006-02-10 05:32:00,6.22471,6.22507,6.22368,6.22369,16000000.0
2006-02-10 05:33:00,6.22352,6.22452,6.22352,6.22396,13000000.0
2006-02-10 05:34:00,6.22399,6.22487,6.22393,6.22393,13000000.0
2006-02-10 05:35:00,6.22361,6.2239,6.22354,6.2239,14000000.0
2006-02-10 05:36:00,6.22385,6.22387,6.22365,6.22379,18000000.0
2006-02-10 05:37:00,6.224,6.2252,6.22381,6.22461,12000000.0
2006-02-10 05:38:00,6.22453,6.22487,6.22349,6.22424,13000000.0
2006-02-10 05:39:00,6.22387,6.22429,6.22278,6.22398,21000000.0
2006-02-10 05:40:00,6.22377,6.2242,6.22301,6.22309,14000000.0
2006-02-10 05:41:00,6.22298,6.22488,6.22298,6.22318,13000000.0
2006-02-10 05:42:00,6.2227,6.22352,6.2227,6.22314,8000000.0
2006-02-10 05:43:00,6.2234,6.22347,6.22327,6.22347,13000000.0
2006-02-10 05:44:00,6.22346,6.2235,6.22322,6.22324,13000000.0
2006-02-10 05:45:00,6.22332,6.22374,6.222,6.22279,24000000.0
2006-02-10 05:46:00,6.22318,6.22382,6.22278,6.2228,14000000.0
2006-02-10 05:47:00,6.22253,6.22372,6.22253,6.22324,11000000.0
2006-02-10 05:48:00,6.22328,6.22336,6.22182,6.22212,18000000.0
2006-02-10 05:49:00,6.22147,6.2227,6.22125,6.22125,10000000.0
2006-02-10 05:50:00,6.22142,6.22253,6.22142,6.22191,10000000.0
2006-02-10 05:51:00,6.2212,6.22241,6.2212,6.22187,11000000.0
2006-02-10 05:52:00,6.22182,6.22311,6.22125,6.22311,19000000.0
2006-02-10 05:53:00,6.22199,6.22241,6.22129,6.22241,15000000.0
2006-02-10 05:54:00,6.22263,6.22284,6.22177,6.22207,7000000.0
2006-02-10 05:55:00,6.22234,6.22239,6.22216,6.22216,12000000.0
2006-02-10 05:56:00,6.22224,6.22306,6.22169,6.22285,16000000.0
2006-02-10 05:57:00,6.22244,6.2228,6.22074,6.22088,11000000.0
2006-02-10 05:58:00,6.22044,6.22176,6.22019,6.22047,22000000.0
2006-02-10 05:59:00,6.22013,6.22218,6.22013,6.22148,9000000.0
2006-02-10 06:00:00,6.22066,6.22262,6.22066,6.22131,17000000.0
2006-02-10 06:01:00,6.22146,6.22251,6.22048,6.22173,18000000.0
2006-02-10 06:02:00,6.22035,6.22209,6.22001,6.2212,18000000.0
2006-02-10 06:03:00,6.22206,6.22323,6.222,6.222,16000000.0
2006-02-10 06:04:00,6.22178,6.22236,6.22114,6.22236,8000000.0
2006-02-10 06:05:00,6.22285,6.22333,6.22174,6.22204,10000000.0
2006-02-10 06:06:00,6.22154,6.22359,6.22154,6.22271,27000000.0
2006-02-10 06:07:00,6.22288,6.22296,6.22213,6.22296,17000000.0
2006-02-10 06:08:00,6.22313,6.2241,6.22292,6.22309,14000000.0
2006-02-10 06:09:00,6.22291,6.22372,6.22271,6.22346,13000000.0
2006-02-10 06:10:00,6.22334,6.22334,6.22191,6.22305,14000000.0
2006-02-10 06:11:00,6.22291,6.22385,6.22291,6.22297,16000000.0
2006-02-10 06:12:00,6.22285,6.22286,6.22262,6.22286,17000000.0
2006-02-10 06:13:00,6.22276,6.22291,6.22158,6.22161,14000000.0
2006-02-10 06:14:00,6.22306,6.22329,6.2224,6.2224,12000000.0
2006-02-10 06:15:00,6.22205,6.22382,6.22205,6.22258,13000000.0
2006-02-10 06:16:00,6.22231,6.2229,6.22114,6.22114,14000000.0
2006-02-10 06:17:00,6.22224,6.22281,6.22123,6.2224,11000000.0
2006-02-10 06:18:00,6.22284,6.22284,6.22138,6.22219,12000000.0
2006-02-10 06:19:00,6.22138,6.22332,6.22138,6.22283,19000000.0
2006-02-10 06:20:00,6.22288,6.22345,6.22281,6.22341,11000000.0
2006-02-10 06:21:00,6.22302,6.22316,6.2219,6.2219,9000000.0
2006-02-10 06:22:00,6.22214,6.22348,6.22198,6.22324,22000000.0
2006-02-10 06:23:00,6.22401,6.22401,6.22364,6.22364,18000000.0
2006-02-10 06:24:00,6.22293,6.22293,6.22163,6.22228,8000000.0
2006-02-10 06:25:00,6.22228,6.22261,6.22154,6.22261,9000000.0
2006-02-10 06:26:00,6.22285,6.22319,6.22215,6.22215,13000000.0
2006-02-10 06:27:00,6.222,6.22398,6.222,6.22288,15000000.0
2006-02-10 06:28:00,6.22246,6.22248,6.22144,6.22149,18000000.0
2006-02-10 06:29:00,6.22163,6.22321,6.22163,6.22257,16000000.0
2006-02-10 06:30:00,6.22283,6.22421,6.22256,6.22311,10000000.0
2006-02-10 06:31:00,6.22331,6.22397,6.22287,6.22376,13000000.0
2006-02-10 06:32:00,6.22372,6.22418,6.22357,6.22393,10000000.0
2006-02-10 06:33:00,6.22365,6.22474,6.22324,6.22418,10000000.0
2006-02-10 06:34:00,6.22402,6.22402,6.22339,6.22339,15000000.0
2006-02-10 06:35:00,6.22325,6.22331,6.22309,6.22322,13000000.0
2006-02-10 06:36:00,6.2235,6.22425,6.2235,6.22374,23000000.0
2006-02-10 06:37:00,6.22408,6.22523,6.22389,6.22505,11000000.0
2006-02-10 06:38:00,6.22519,6.22519,6.22488,6.22515,17000000.0
2006-02-10 06:39:00,6.225,6.225,6.2236,6.22369,8000000.0
2006-02-10 06:40:00,6.22262,6.22408,6.22262,6.22323,15000000.0
2006-02-10 06:41:00,6.22308,6.22422,6.22308,6.22332,15000000.0
2006-02-10 06:42:00,6.22417,6.22462,6.22331,6.22353,16000000.0
2006-02-10 06:43:00,6.22282,6.22308,6.22274,6.22274,12000000.0
2006-02-10 06:44:00,6.22399,6.22405,6.2228,6.22356,13000000.0
2006-02-10 06:45:00,6.22375,6.22434,6.22374,6.22383,14000000.0
2006-02-10 06:46:00,6.22481,6.22481,6.22333,6.22337,12000000.0
2006-02-10 06:47:00,6.22339,6.22393,6.22302,6.22316,11000000.0
2006-02-10 06:48:00,6.22326,6.22326,6.22268,6.22292,15000000.0
2006-02-10 06:49:00,6.22275,6.22299,6.22271,6.22288,17000000.0
2006-02-10 06:50:00,6.22273,6.22299,6.22152,6.22152,13000000.0
2006-02-10 06:51:00,6.22129,6.22155,6.22127,6.22133,8000000.0
2006-02-10 06:52:00,6.22169,6.22265,6.22158,6.22206,14000000.0
2006-02-10 06:53:00,6.22235,6.22348,6.22235,6.22314,13000000.0
2006-02-10 06:54:00,6.22291,6.2236,6.22239,6.22292,8000000.0
2006-02-10 06:55:00,6.2217,6.22239,6.22138,6.22171,10000000.0
2006-02-10 06:56:00,6.22217,6.22291,6.22213,6.22213,11000000.0
2006-02-10 06:57:00,6.2221,6.22313,6.2221,6.22311,17000000.0
2006-02-10 06:58:00,6.22213,6.22399,6.22134,6.22303,12000000.0
2006-02-10 06:59:00,6.22213,6.22365,6.22144,6.22249,14000000.0
2006-02-10 07:00:00,6.22322,6.22353,6.22202,6.22245,11000000.0
2006-02-10 07:01:00,6.22073,6.22194,6.22034,6.22137,10000000.0
2006-02-10 07:02:00,6.2218,6.22245,6.22168,6.22188,14000000.0
2006-02-10 07:03:00,6.2217,6.22225,6.2217,6.22224,7000000.0
2006-02-10 07:04:00,6.22246,6.22246,6.22029,6.22029,16000000.0
2006-02-10 07:05:00,6.22028,6.22209,6.22028,6.22106,15000000.0
2006-02-10 07:06:00,6.22117,6.2227,6.2209,6.22113,16000000.0
2006-02-10 07:07:00,6.22149,6.22321,6.22132,6.22262,12000000.0
2006-02-10 07:08:00,6.22263,6.22304,6.2219,6.22202,8000000.0
2006-02-10 07:09:00,6.2207,6.22224,6.22052,6.22159,8000000.0
2006-02-10 07:10:00,6.22065,6.22238,6.22065,6.22207,16000000.0
2006-02-10 07:11:00,6.22251,6.22261,6.22133,6.22197,17000000.0
2006-02-10 07:12:00,6.22156,6.22156,6.22067,6.22124,20000000.0
2006-02-10 07:13:00,6.22285,6.2231,6.22195,6.22267,18000000.0
2006-02-10 07:14:00,6.22306,6.22345,6.22217,6.22217,11000000.0
2006-02-10 07:15:00,6.22294,6.22297,6.22129,6.22267,18000000.0
2006-02-10 07:16:00,6.2224,6.2231,6.22153,6.22209,18000000.0
2006-02-10 07:17:00,6.22282,6.22298,6.22167,6.22234,12000000.0
2006-02-10 07:18:00,6.2225,6.22338,6.22151,6.22151,18000000.0
2006-02-10 07:19:00,6.22154,6.22161,6.22134,6.22134,14000000.0
2006-02-10 07:20:00,6.22322,6.22388,6.2228,6.22299,18000000.0
2006-02-10 07:21:00,6.22273,6.22357,6.22196,6.2229,13000000.0
2006-02-10 07:22:00,6.22254,6.22254,6.2213,6.2219,14000000.0
2006-02-10 07:23:00,6.22198,6.22259,6.22145,6.22147,15000000.0
2006-02-10 07:24:00,6.22043,6.2218,6.21965,6.21965,16000000.0
2006-02-10 07:25:00,6.21998,6.22011,6.21836,6.21965,15000000.0
2006-02-10 07:26:00,6.21911,6.21944,6.21831,6.21883,13000000.0
2006-02-10 07:27:00,6.21829,6.22037,6.21795,6.21992,12000000.0
2006-02-10 07:28:00,6.22006,6.22111,6.21943,6.22033,22000000.0
2006-02-10 07:29:00,6.21838,6.22013,6.21744,6.21952,16000000.0
2006-02-10 07:30:00,6.21842,6.22021,6.21842,6.22006,14000000.0
2006-02-10 07:31:00,6.21802,6.21921,6.21796,6.2183,13000000.0
2006-02-10 07:32:00,6.21799,6.2185,6.21702,6.21705,9000000.0
2006-02-10 07:33:00,6.2158,6.21656,6.21535,6.21607,7000000.0
2006-02-10 07:34:00,6.21609,6.21825,6.21601,6.2168,18000000.0
2006-02-10 07:35:00,6.21909,6.21945,6.21749,6.21749,9000000.0
2006-02-10 07:36:00,6.2185,6.2185,6.21689,6.21694,13000000.0
2006-02-10 07:37:00,6.21674,6.21707,6.21599,6.21642,11000000.0
2006-02-10 07:38:00,6.21543,6.21658,6.21485,6.21485,11000000.0
2006-02-10 07:39:00,6.21578,6.21732,6.21566,6.21671,19000000.0
2006-02-10 07:40:00,6.2165,6.21721,6.21613,6.21613,11000000.0
2006-02-10 07:41:00,6.21613,6.21613,6.21524,6.21574,7000000.0
2006-02-10 07:42:00,6.21649,6.21654,6.21492,6.21559,13000000.0
2006-02-10 07:43:00,6.21597,6.21597,6.21271,6.21321,14000000.0
2006-02-10 07:44:00,6.21304,6.21304,6.21114,6.212,10000000.0
2006-02-10 07:45:00,6.21241,6.2148,6.21136,6.2148,8000000.0
2006-02-10 07:46:00,6.21559,6.2159,6.21444,6.2147,13000000.0
2006-02-10 07:47:00,6.21426,6.21536,6.21405,6.21476,15000000.0
2006-02-10 07:48:00,6.21375,6.21461,6.21291,6.21461,13000000.0
2006-02-10 07:49:00,6.21534,6.21832,6.21534,6.21832,10000000.0
2006-02-10 07:50:00,6.21991,6.22085,6.2182,6.21942,17000000.0
2006-02-10 07:51:00,6.21923,6.21923,6.21784,6.21784,16000000.0
2006-02-10 07:52:00,6.21914,6.2203,6.21777,6.21943,13000000.0
2006-02-10 07:53:00,6.21945,6.22038,6.21874,6.22038,10000000.0
2006-02-10 07:54:00,6.22067,6.22078,6.21908,6.22022,11000000.0
2006-02-10 07:55:00,6.21899,6.22024,6.21899,6.21996,12000000.0
2006-02-10 07:56:00,6.22043,6.22119,6.21937,6.21962,13000000.0
2006-02-10 07:57:00,6.2186,6.22002,6.2184,6.21878,8000000.0
2006-02-10 07:58:00,6.21888,6.22025,6.21854,6.21854,14000000.0
2006-02-10 07:59:00,6.21873,6.22033,6.21873,6.21876,15000000.0
2006-02-10 08:00:00,6.22092,6.22169,6.21962,6.22039,10000000.0
2006-02-10 08:01:00,6.22095,6.22271,6.22095,6.22115,13000000.0
2006-02-10 08:02:00,6.22073,6.2219,6.22069,6.22187,14000000.0
2006-02-10 08:03:00,6.22183,6.22362,6.22073,6.22094,12000000.0
2006-02-10 08:04:00,6.2208,6.22348,6.2208,6.22262,16000000.0
2006-02-10 08:05:00,6.22331,6.22387,6.22245,6.22329,14000000.0
2006-02-10 08:06:00,6.22246,6.22354,6.22202,6.22307,19000000.0
2006-02-10 08:07:00,6.22361,6.22367,6.22203,6.22308,19000000.0
2006-02-10 08:08:00,6.22282,6.22282,6.22126,6.22271,11000000.0
2006-02-10 08:09:00,6.2219,6.22425,6.22157,6.22425,10000000.0
2006-02-10 08:10:00,6.22402,6.22502,6.22338,6.22379,16000000.0
2006-02-10 08:11:00,6.22345,6.22458,6.22267,6.22267,9000000.0
2006-02-10 08:12:00,6.22302,6.22438,6.22302,6.22382,10000000.0
2006-02-10 08:13:00,6.2234,6.22354,6.22206,6.22264,11000000.0
2006-02-10 08:14:00,6.22249,6.22252,6.22079,6.22144,12000000.0
2006-02-10 08:15:00,6.22257,6.22257,6.22083,6.22202,15000000.0
2006-02-10 08:16:00,6.22166,6.22213,6.22068,6.22068,14000000.0
2006-02-10 08:17:00,6.22055,6.2224,6.22055,6.22162,10000000.0
2006-02-10 08:18:00,6.22231,6.22231,6.22018,6.22084,9000000.0
2006-02-10 08:19:00,6.22105,6.22155,6.22082,6.22141,11000000.0
2006-02-10 08:20:00,6.22179,6.22194,6.22061,6.22095,11000000.0
2006-02-10 08:21:00,6.2209,6.22153,6.21964,6.22004,20000000.0
2006-02-10 08:22:00,6.21975,6.22039,6.21941,6.21972,8000000.0
2006-02-10 08:23:00,6.22007,6.22007,6.21943,6.22005,12000000.0
2006-02-10 08:24:00,6.21979,6.22115,6.21957,6.22014,13000000.0
2006-02-10 08:25:00,6.22003,6.22178,6.22003,6.2217,12000000.0
2006-02-10 08:26:00,6.22101,6.22101,6.21835,6.21954,13000000.0
2006-02-10 08:27:00,6.22031,6.22081,6.2199,6.22036,11000000.0
2006-02-10 08:28:00,6.22006,6.22012,6.21904,6.21904,8000000.0
2006-02-10 08:29:00,6.21935,6.2203,6.21922,6.21922,12000000.0
2006-02-10 08:30:00,6.2193,6.22012,6.21913,6.2195,11000000.0
2006-02-10 08:31:00,6.2195,6.22006,6.21886,6.21954,10000000.0
2006-02-10 08:32:00,6.21956,6.22005,6.21884,6.21953,13000000.0
2006-02-10 08:33:00,6.21884,6.21985,6.21869,6.21869,11000000.0
2006-02-10 08:34:00,6.21961,6.22063,6.21944,6.21952,17000000.0
2006-02-10 08:35:00,6.21944,6.21975,6.21889,6.2193,11000000.0
2006-02-10 08:36:00,6.21975,6.22045,6.21928,6.22045,10000000.0
2006-02-10 08:37:00,6.22005,6.22066,6.21933,6.22046,9000000.0
2006-02-10 08:38:00,6.22168,6.22233,6.22037,6.22206,18000000.0
2006-02-10 08:39:00,6.22148,6.22243,6.22094,6.22158,8000000.0
2006-02-10 08:40:00,6.22035,6.22106,6.21959,6.22066,7000000.0
2006-02-10 08:41:00,6.22149,6.22196,6.22027,6.22058,16000000.0
2006-02-10 08:42:00,6.22134,6.22134,6.21887,6.22131,14000000.0
2006-02-10 08:43:00,6.22213,6.22223,6.22075,6.22166,12000000.0
2006-02-10 08:44:00,6.22208,6.22233,6.22134,6.22166,9000000.0
2006-02-10 08:45:00,6.22195,6.22304,6.22172,6.22233,18000000.0
2006-02-10 08:46:00,6.22204,6.22342,6.22136,6.22342,14000000.0
2006-02-10 08:47:00,6.22396,6.22396,6.22163,6.22244,18000000.0
2006-02-10 08:48:00,6.22201,6.22366,6.22201,6.22206,12000000.0
2006-02-10 08:49:00,6.22275,6.22394,6.22222,6.22394,14000000.0
2006-02-10 08:50:00,6.22337,6.22354,6.22214,6.22214,16000000.0
2006-02-10 08:51:00,6.22193,6.22305,6.22074,6.22249,21000000.0
2006-02-10 08:52:00,6.22282,6.22298,6.22021,6.22165,20000000.0
2006-02-10 08:53:00,6.22193,6.22235,6.22138,6.22223,7000000.0
2006-02-10 08:54:00,6.22221,6.2227,6.22161,6.22224,17000000.0
2006-02-10 08:55:00,6.22216,6.22289,6.22089,6.22152,12000000.0
2006-02-10 08:56:00,6.2219,6.22242,6.22165,6.22221,17000000.0
2006-02-10 08:57:00,6.22178,6.22363,6.22138,6.22203,16000000.0
2006-02-10 08:58:00,6.22174,6.22225,6.22047,6.22128,12000000.0
2006-02-10 08:59:00,6.22131,6.22147,6.22017,6.22063,13000000.0
2006-02-10 09:00:00,6.22047,6.22548,6.22047,6.22548,17000000.0
2006-02-10 09:01:00,6.2264,6.2264,6.22332,6.22427,13000000.0
2006-02-10 09:02:00,6.22376,6.2241,6.22193,6.22193,8000000.0
2006-02-10 09:03:00,6.22232,6.22381,6.22172,6.22352,16000000.0
2006-02-10 09:04:00,6.22298,6.2239,6.22234,6.22234,8000000.0
2006-02-10 09:05:00,6.22381,6.22392,6.2219,6.2229,11000000.0
2006-02-10 09:06:00,6.22255,6.22389,6.22207,6.22389,10000000.0
2006-02-10 09:07:00,6.22343,6.22505,6.22335,6.22461,10000000.0
2006-02-10 09:08:00,6.22344,6.22469,6.22144,6.22365,19000000.0
2006-02-10 09:09:00,6.22312,6.22353,6.22196,6.22334,16000000.0
2006-02-10 09:10:00,6.22412,6.22458,6.22376,6.22378,8000000.0
2006-02-10 09:11:00,6.22372,6.22393,6.22302,6.22356,11000000.0
2006-02-10 09:12:00,6.22288,6.22499,6.22288,6.22377,16000000.0
2006-02-10 09:13:00,6.22337,6.22473,6.22337,6.22413,15000000.0
2006-02-10 09:14:00,6.22506,6.22697,6.22312,6.22666,17000000.0
2006-02-10 09:15:00,6.22904,6.2317,6.22904,6.23013,12000000.0
2006-02-10 09:16:00,6.22925,6.23034,6.22899,6.2293,14000000.0
2006-02-10 09:17:00,6.22917,6.22968,6.22746,6.22857,14000000.0
2006-02-10 09:18:00,6.23005,6.23005,6.22804,6.22813,18000000.0
2006-02-10 09:19:00,6.22765,6.22848,6.22628,6.22628,14000000.0
2006-02-10 09:20:00,6.22656,6.22853,6.22656,6.22805,18000000.0
2006-02-10 09:21:00,6.22877,6.22877,6.22682,6.2279,17000000.0
2006-02-10 09:22:00,6.22785,6.228,6.22714,6.22758,13000000.0
2006-02-10 09:23:00,6.22709,6.22718,6.22625,6.22686,12000000.0
2006-02-10 09:24:00,6.22749,6.22865,6.22685,6.22802,14000000.0
2006-02-10 09:25:00,6.22807,6.22886,6.22801,6.22801,9000000.0
2006-02-10 09:26:00,6.22711,6.22819,6.22619,6.22681,13000000.0
2006-02-10 09:27:00,6.22629,6.22638,6.22477,6.22507,13000000.0
2006-02-10 09:28:00,6.22464,6.2263,6.22304,6.22526,19000000.0
2006-02-10 09:29:00,6.22503,6.22503,6.22252,6.22291,14000000.0
2006-02-10 09:30:00,6.22281,6.22283,6.22149,6.22247,15000000.0
2006-02-10 09:31:00,6.22297,6.22332,6.22191,6.22211,11000000.0
2006-02-10 09:32:00,6.22153,6.22496,6.22153,6.22232,16000000.0
2006-02-10 09:33:00,6.22376,6.22572,6.22376,6.22572,9000000.0
2006-02-10 09:34:00,6.22556,6.22556,6.22444,6.225,18000000.0
2006-02-10 09:35:00,6.22481,6.22554,6.22386,6.22554,14000000.0
2006-02-10 09:36:00,6.22485,6.22485,6.22284,6.22388,16000000.0
2006-02-10 09:37:00,6.22347,6.2235,6.22215,6.22299,20000000.0
2006-02-10 09:38:00,6.22316,6.22382,6.22242,6.22306,19000000.0
2006-02-10 09:39:00,6.22279,6.22387,6.22246,6.22376,16000000.0
2006-02-10 09:40:00,6.22459,6.22513,6.22389,6.22433,12000000.0
2006-02-10 09:41:00,6.22447,6.22497,6.22404,6.22404,18000000.0
2006-02-10 09:42:00,6.22484,6.22627,6.22484,6.22533,16000000.0
2006-02-10 09:43:00,6.22612,6.22753,6.22612,6.22718,15000000.0
2006-02-10 09:44:00,6.22807,6.22831,6.22738,6.22784,13000000.0
2006-02-10 09:45:00,6.22907,6.22907,6.22696,6.2271,13000000.0
2006-02-10 09:46:00,6.22726,6.22798,6.22678,6.22798,17000000.0
2006-02-10 09:47:00,6.22752,6.22874,6.22737,6.2277,13000000.0
2006-02-10 09:48:00,6.22795,6.22801,6.22692,6.22752,16000000.0
2006-02-10 09:49:00,6.22863,6.23015,6.22834,6.2294,17000000.0
2006-02-10 09:50:00,6.22881,6.22916,6.22722,6.22907,12000000.0
2006-02-10 09:51:00,6.22891,6.22915,6.22705,6.22863,16000000.0
2006-02-10 09:52:00,6.22867,6.22925,6.22776,6.22908,16000000.0
2006-02-10 09:53:00,6.22856,6.22953,6.22802,6.22802,15000000.0
2006-02-10 09:54:00,6.22812,6.22992,6.22812,6.22905,15000000.0
2006-02-10 09:55:00,6.22987,6.22987,6.22783,6.22783,15000000.0
2006-02-10 09:56:00,6.22835,6.22901,6.22792,6.22875,17000000.0
2006-02-10 09:57:00,6.22842,6.22842,6.22653,6.22653,12000000.0
2006-02-10 09:58:00,6.22596,6.22833,6.22596,6.22775,14000000.0
2006-02-10 09:59:00,6.22786,6.22873,6.22717,6.22717,10000000.0
2006-02-10 10:00:00,6.22725,6.22928,6.22725,6.22797,11000000.0
2006-02-10 10:01:00,6.22755,6.22886,6.22692,6.22708,24000000.0
2006-02-10 10:02:00,6.22691,6.22845,6.22691,6.22838,14000000.0
2006-02-10 10:03:00,6.22751,6.2291,6.22744,6.22864,16000000.0
2006-02-10 10:04:00,6.22809,6.22817,6.22668,6.22799,10000000.0
2006-02-10 10:05:00,6.2278,6.22814,6.22696,6.22769,10000000.0
2006-02-10 10:06:00,6.2273,6.22855,6.22704,6.22855,9000000.0
2006-02-10 10:07:00,6.22869,6.22902,6.22845,6.229,11000000.0
2006-02-10 10:08:00,6.22871,6.22871,6.22709,6.2275,9000000.0
2006-02-10 10:09:00,6.22891,6.22913,6.22787,6.22866,11000000.0
2006-02-10 10:10:00,6.22727,6.22842,6.22687,6.22773,15000000.0
2006-02-10 10:11:00,6.22704,6.22813,6.2268,6.22813,16000000.0
2006-02-10 10:12:00,6.22816,6.22873,6.22796,6.22796,19000000.0
2006-02-10 10:13:00,6.22765,6.22891,6.22765,6.22838,9000000.0
2006-02-10 10:14:00,6.22848,6.22885,6.2278,6.22883,11000000.0
2006-02-10 10:15:00,6.22934,6.22979,6.22911,6.22914,8000000.0
2006-02-10 10:16:00,6.22961,6.22961,6.22769,6.22806,17000000.0
2006-02-10 10:17:00,6.22918,6.22981,6.22808,6.22981,16000000.0
2006-02-10 10:18:00,6.23009,6.23083,6.22952,6.23018,16000000.0
2006-02-10 10:19:00,6.22999,6.23013,6.22857,6.22953,17000000.0
2006-02-10 10:20:00,6.23065,6.23065,6.22912,6.22956,16000000.0
2006-02-10 10:21:00,6.22962,6.22976,6.22823,6.22823,7000000.0
2006-02-10 10:22:00,6.2278,6.22911,6.22761,6.22911,10000000.0
2006-02-10 10:23:00,6.22941,6.22994,6.2287,6.22976,14000000.0
2006-02-10 10:24:00,6.22954,6.23044,6.2289,6.23004,13000000.0
2006-02-10 10:25:00,6.22951,6.23081,6.22944,6.23067,12000000.0
2006-02-10 10:26:00,6.23068,6.23172,6.23051,6.23106,11000000.0
2006-02-10 10:27:00,6.23179,6.23239,6.23085,6.23091,13000000.0
2006-02-10 10:28:00,6.22977,6.23207,6.22977,6.23207,13000000.0
2006-02-10 10:29:00,6.23173,6.23374,6.23173,6.23374,11000000.0
2006-02-10 10:30:00,6.2344,6.23536,6.23357,6.23511,9000000.0
2006-02-10 10:31:00,6.23655,6.23675,6.23392,6.2347,16000000.0
2006-02-10 10:32:00,6.2342,6.23459,6.23362,6.23425,9000000.0
2006-02-10 10:33:00,6.23438,6.23625,6.23422,6.23625,12000000.0
2006-02-10 10:34:00,6.23627,6.23703,6.23621,6.23655,11000000.0
2006-02-10 10:35:00,6.23449,6.23588,6.23402,6.23493,17000000.0
2006-02-10 10:36:00,6.23552,6.23577,6.234,6.23496,10000000.0
2006-02-10 10:37:00,6.2353,6.2353,6.23316,6.2345,15000000.0
2006-02-10 10:38:00,6.23413,6.23413,6.23308,6.23377,17000000.0
2006-02-10 10:39:00,6.23319,6.23391,6.23216,6.23317,13000000.0
2006-02-10 10:40:00,6.23431,6.23504,6.2328,6.23484,10000000.0
2006-02-10 10:41:00,6.23613,6.23701,6.23447,6.23508,15000000.0
2006-02-10 10:42:00,6.23417,6.23574,6.23406,6.23506,12000000.0
2006-02-10 10:43:00,6.23486,6.23486,6.2328,6.23413,13000000.0
2006-02-10 10:44:00,6.23362,6.23377,6.23252,6.23369,12000000.0
2006-02-10 10:45:00,6.234,6.23506,6.23353,6.23443,13000000.0
2006-02-10 10:46:00,6.23414,6.23426,6.23267,6.23296,13000000.0
2006-02-10 10:47:00,6.23366,6.234,6.23247,6.23278,7000000.0
2006-02-10 10:48:00,6.23329,6.23554,6.23245,6.23255,12000000.0
2006-02-10 10:49:00,6.23265,6.23322,6.23233,6.23322,10000000.0
2006-02-10 10:50:00,6.23378,6.23384,6.23155,6.23349,14000000.0
2006-02-10 10:51:00,6.23316,6.23316,6.2318,6.23207,11000000.0
2006-02-10 10:52:00,6.23263,6.23306,6.23173,6.23177,20000000.0
2006-02-10 10:53:00,6.23202,6.23317,6.23159,6.2322,9000000.0
2006-02-10 10:54:00,6.23235,6.23235,6.23098,6.23121,18000000.0
2006-02-10 10:55:00,6.23138,6.23191,6.23084,6.23184,10000000.0
2006-02-10 10:56:00,6.23111,6.23178,6.23029,6.23029,11000000.0
2006-02-10 10:57:00,6.23164,6.23186,6.23053,6.23101,8000000.0
2006-02-10 10:58:00,6.23092,6.23153,6.23055,6.23093,10000000.0
2006-02-10 10:59:00,6.23038,6.23118,6.23022,6.23102,10000000.0
2006-02-10 11:00:00,6.23081,6.232,6.22953,6.23062,15000000.0
2006-02-10 11:01:00,6.229,6.22991,6.22812,6.22973,12000000.0
2006-02-10 11:02:00,6.22968,6.22998,6.22894,6.22971,8000000.0
2006-02-10 11:03:00,6.22949,6.23032,6.22903,6.22981,11000000.0
2006-02-10 11:04:00,6.22934,6.23279,6.22921,6.23237,15000000.0
2006-02-10 11:05:00,6.23153,6.23175,6.22889,6.22889,17000000.0
2006-02-10 11:06:00,6.2288,6.23069,6.2288,6.23012,12000000.0
2006-02-10 11:07:00,6.23064,6.23068,6.22913,6.22971,11000000.0
2006-02-10 11:08:00,6.23011,6.23108,6.22873,6.23108,22000000.0
2006-02-10 11:09:00,6.23049,6.23162,6.23014,6.23071,9000000.0
2006-02-10 11:10:00,6.22991,6.23073,6.22923,6.23031,16000000.0
2006-02-10 11:11:00,6.23062,6.23115,6.23022,6.23089,7000000.0
2006-02-10 11:12:00,6.23124,6.23124,6.2285,6.22851,15000000.0
2006-02-10 11:13:00,6.22842,6.2294,6.22828,6.22904,11000000.0
2006-02-10 11:14:00,6.2284,6.22995,6.22749,6.22934,18000000.0
2006-02-10 11:15:00,6.23046,6.23055,6.22899,6.22983,11000000.0
2006-02-10 11:16:00,6.2295,6.23022,6.22887,6.2297,13000000.0
2006-02-10 11:17:00,6.22953,6.23054,6.22885,6.23002,13000000.0
2006-02-10 11:18:00,6.23071,6.23093,6.23011,6.23053,9000000.0
2006-02-10 11:19:00,6.23002,6.23077,6.22946,6.22988,17000000.0
2006-02-10 11:20:00,6.23009,6.23104,6.22954,6.23082,14000000.0
2006-02-10 11:21:00,6.23091,6.23091,6.22955,6.22974,14000000.0
2006-02-10 11:22:00,6.22898,6.22956,6.22811,6.22956,22000000.0
2006-02-10 11:23:00,6.22852,6.22911,6.2284,6.22842,8000000.0
2006-02-10 11:24:00,6.22881,6.22881,6.22776,6.22818,18000000.0
2006-02-10 11:25:00,6.22833,6.22888,6.22773,6.22802,9000000.0
2006-02-10 11:26:00,6.22643,6.22839,6.22643,6.22652,15000000.0
2006-02-10 11:27:00,6.22644,6.22791,6.22644,6.22716,10000000.0
2006-02-10 11:28:00,6.22796,6.22866,6.22632,6.22632,13000000.0
2006-02-10 11:29:00,6.22649,6.22861,6.22649,6.22861,17000000.0
2006-02-10 11:30:00,6.22839,6.22865,6.2271,6.2271,13000000.0
2006-02-10 11:31:00,6.22735,6.22796,6.22663,6.22694,12000000.0
2006-02-10 11:32:00,6.22686,6.22822,6.22686,6.22729,20000000.0
2006-02-10 11:33:00,6.22737,6.22809,6.22655,6.22655,16000000.0
2006-02-10 11:34:00,6.22685,6.22838,6.22678,6.22734,13000000.0
2006-02-10 11:35:00,6.2273,6.22848,6.2273,6.22747,14000000.0
2006-02-10 11:36:00,6.22839,6.2286,6.22765,6.22796,11000000.0
2006-02-10 11:37:00,6.22745,6.22845,6.22669,6.22742,16000000.0
2006-02-10 11:38:00,6.22807,6.22869,6.22741,6.22748,8000000.0
2006-02-10 11:39:00,6.22784,6.22846,6.22729,6.22743,11000000.0
2006-02-10 11:40:00,6.22755,6.22838,6.22755,6.22804,12000000.0
2006-02-10 11:41:00,6.22837,6.22912,6.2283,6.2283,10000000.0
2006-02-10 11:42:00,6.22868,6.22996,6.22868,6.22996,10000000.0
2006-02-10 11:43:00,6.22984,6.22984,6.22871,6.22901,17000000.0
2006-02-10 11:44:00,6.2286,6.22928,6.22784,6.22808,15000000.0
2006-02-10 11:45:00,6.22851,6.22993,6.22851,6.22993,16000000.0
2006-02-10 11:46:00,6.22927,6.22927,6.22787,6.22796,7000000.0
2006-02-10 11:47:00,6.2293,6.2293,6.22742,6.22824,16000000.0
2006-02-10 11:48:00,6.22832,6.22834,6.22697,6.2278,13000000.0
2006-02-10 11:49:00,6.22818,6.2282,6.22605,6.2273,10000000.0
2006-02-10 11:50:00,6.22725,6.22854,6.22659,6.2285,12000000.0
2006-02-10 11:51:00,6.22827,6.22827,6.22736,6.22754,14000000.0
2006-02-10 11:52:00,6.22777,6.22846,6.22676,6.22809,18000000.0
2006-02-10 11:53:00,6.22733,6.22733,6.22535,6.22574,16000000.0
2006-02-10 11:54:00,6.2265,6.22658,6.22457,6.22541,8000000.0
2006-02-10 11:55:00,6.22571,6.226,6.22442,6.22459,8000000.0
2006-02-10 11:56:00,6.22573,6.22742,6.22536,6.22576,8000000.0
2006-02-10 11:57:00,6.22511,6.22608,6.22511,6.22608,11000000.0
2006-02-10 11:58:00,6.22557,6.22592,6.22396,6.22396,14000000.0
2006-02-10 11:59:00,6.22377,6.22622,6.22377,6.22622,11000000.0
2006-02-10 12:00:00,6.22627,6.22685,6.22533,6.22644,15000000.0
2006-02-10 12:01:00,6.22591,6.226,6.22459,6.226,13000000.0
2006-02-10 12:02:00,6.22568,6.22688,6.22504,6.22506,15000000.0
2006-02-10 12:03:00,6.22446,6.22536,6.22421,6.22423,11000000.0
2006-02-10 12:04:00,6.22541,6.22541,6.22393,6.22433,9000000.0
2006-02-10 12:05:00,6.22597,6.22626,6.22474,6.22587,9000000.0
2006-02-10 12:06:00,6.22577,6.2265,6.22494,6.2265,15000000.0
2006-02-10 12:07:00,6.22653,6.22658,6.22582,6.22631,11000000.0
2006-02-10 12:08:00,6.22675,6.22675,6.2258,6.22617,8000000.0
2006-02-10 12:09:00,6.22692,6.22697,6.22598,6.22644,18000000.0
2006-02-10 12:10:00,6.22657,6.22799,6.2265,6.22684,14000000.0
2006-02-10 12:11:00,6.22679,6.22733,6.22627,6.22627,9000000.0
2006-02-10 12:12:00,6.226,6.22678,6.22517,6.22659,18000000.0
2006-02-10 12:13:00,6.22674,6.22772,6.22639,6.22735,12000000.0
2006-02-10 12:14:00,6.22765,6.22816,6.22624,6.22815,10000000.0
2006-02-10 12:15:00,6.2271,6.22735,6.22648,6.22679,8000000.0
2006-02-10 12:16:00,6.22704,6.22814,6.22686,6.2272,14000000.0
2006-02-10 12:17:00,6.22679,6.22726,6.22608,6.22688,13000000.0
2006-02-10 12:18:00,6.22661,6.22736,6.22631,6.22631,10000000.0
2006-02-10 12:19:00,6.22613,6.22761,6.22613,6.22743,11000000.0
2006-02-10 12:20:00,6.22741,6.22776,6.22738,6.22775,8000000.0
2006-02-10 12:21:00,6.22752,6.22891,6.22679,6.22852,20000000.0
2006-02-10 12:22:00,6.22871,6.22907,6.22751,6.22856,14000000.0
2006-02-10 12:23:00,6.22872,6.22872,6.22561,6.22633,11000000.0
2006-02-10 12:24:00,6.2272,6.22747,6.22568,6.22716,17000000.0
2006-02-10 12:25:00,6.22734,6.22768,6.22663,6.2273,12000000.0
2006-02-10 12:26:00,6.22725,6.22797,6.22707,6.22707,7000000.0
2006-02-10 12:27:00,6.22725,6.22802,6.22619,6.22705,7000000.0
2006-02-10 12:28:00,6.22837,6.22859,6.22724,6.22764,19000000.0
2006-02-10 12:29:00,6.22769,6.22838,6.22709,6.22814,12000000.0
2006-02-10 12:30:00,6.22801,6.22893,6.22745,6.22761,10000000.0
2006-02-10 12:31:00,6.22783,6.22915,6.22752,6.22791,12000000.0
2006-02-10 12:32:00,6.22817,6.22842,6.22731,6.22789,12000000.0
2006-02-10 12:33:00,6.22664,6.2281,6.2261,6.22701,15000000.0
2006-02-10 12:34:00,6.22638,6.22871,6.22632,6.22871,12000000.0
2006-02-10 12:35:00,6.22723,6.22832,6.22702,6.22734,12000000.0
2006-02-10 12:36:00,6.22634,6.22762,6.22601,6.22757,15000000.0
2006-02-10 12:37:00,6.2279,6.22864,6.2274,6.22864,8000000.0
2006-02-10 12:38:00,6.2284,6.2284,6.22719,6.22823,15000000.0
2006-02-10 12:39:00,6.22893,6.22894,6.22758,6.22758,14000000.0
2006-02-10 12:40:00,6.22772,6.22819,6.22691,6.22767,18000000.0
2006-02-10 12:41:00,6.22673,6.22734,6.22662,6.2273,11000000.0
2006-02-10 12:42:00,6.22772,6.2282,6.22723,6.2282,17000000.0
2006-02-10 12:43:00,6.22844,6.22928,6.22837,6.22892,11000000.0
2006-02-10 12:44:00,6.22866,6.22964,6.22766,6.22907,13000000.0
2006-02-10 12:45:00,6.22781,6.2297,6.22781,6.22916,10000000.0
2006-02-10 12:46:00,6.22897,6.22963,6.22752,6.22821,20000000.0
2006-02-10 12:47:00,6.2297,6.23005,6.22814,6.22931,10000000.0
2006-02-10 12:48:00,6.22898,6.22947,6.22834,6.22876,10000000.0
2006-02-10 12:49:00,6.22917,6.23,6.229,6.22911,15000000.0
2006-02-10 12:50:00,6.22936,6.22991,6.22935,6.22991,14000000.0
2006-02-10 12:51:00,6.23015,6.23064,6.22954,6.23064,14000000.0
2006-02-10 12:52:00,6.23142,6.23142,6.23031,6.23066,9000000.0
2006-02-10 12:53:00,6.23045,6.23059,6.22917,6.22917,9000000.0
2006-02-10 12:54:00,6.22898,6.23027,6.22861,6.22928,20000000.0
2006-02-10 12:55:00,6.22913,6.23008,6.22819,6.23008,12000000.0
2006-02-10 12:56:00,6.22983,6.23002,6.22823,6.22823,7000000.0
2006-02-10 12:57:00,6.22963,6.22963,6.22836,6.22912,13000000.0
2006-02-10 12:58:00,6.22912,6.23032,6.22905,6.23032,16000000.0
2006-02-10 12:59:00,6.23064,6.23072,6.22833,6.22888,14000000.0
2006-02-10 13:00:00,6.22934,6.23007,6.22806,6.22872,12000000.0
2006-02-10 13:01:00,6.22862,6.22918,6.22804,6.22804,17000000.0
2006-02-10 13:02:00,6.22848,6.22914,6.22837,6.22914,10000000.0
2006-02-10 13:03:00,6.22925,6.23044,6.22821,6.22896,22000000.0
2006-02-10 13:04:00,6.22882,6.22988,6.22858,6.22944,20000000.0
2006-02-10 13:05:00,6.22932,6.22959,6.22867,6.22936,14000000.0
2006-02-10 13:06:00,6.22975,6.22975,6.22885,6.22948,17000000.0
2006-02-10 13:07:00,6.22895,6.22898,6.22769,6.22864,22000000.0
2006-02-10 13:08:00,6.2283,6.22903,6.22752,6.22865,12000000.0
2006-02-10 13:09:00,6.22883,6.22883,6.2274,6.22846,12000000.0
2006-02-10 13:10:00,6.22828,6.22875,6.22743,6.22767,20000000.0
2006-02-10 13:11:00,6.22726,6.22798,6.22639,6.22756,12000000.0
2006-02-10 13:12:00,6.22835,6.22869,6.2274,6.22764,16000000.0
2006-02-10 13:13:00,6.22648,6.22812,6.22648,6.22769,14000000.0
2006-02-10 13:14:00,6.22668,6.22836,6.22644,6.22721,17000000.0
2006-02-10 13:15:00,6.22699,6.22829,6.2268,6.22804,7000000.0
2006-02-10 13:16:00,6.22754,6.22818,6.22716,6.22818,9000000.0
2006-02-10 13:17:00,6.22776,6.22776,6.22643,6.22728,15000000.0
2006-02-10 13:18:00,6.22786,6.22786,6.22613,6.22664,17000000.0
2006-02-10 13:19:00,6.22574,6.22754,6.22571,6.2269,15000000.0
2006-02-10 13:20:00,6.22673,6.228,6.22565,6.228,12000000.0
2006-02-10 13:21:00,6.22791,6.22791,6.22661,6.22733,24000000.0
2006-02-10 13:22:00,6.2263,6.22695,6.22524,6.22693,12000000.0
2006-02-10 13:23:00,6.22662,6.22868,6.22599,6.22599,12000000.0
2006-02-10 13:24:00,6.22545,6.22574,6.22477,6.22564,18000000.0
2006-02-10 13:25:00,6.22552,6.22583,6.2245,6.2245,12000000.0
2006-02-10 13:26:00,6.22473,6.22567,6.22454,6.22556,12000000.0
2006-02-10 13:27:00,6.22527,6.22562,6.22466,6.22507,9000000.0
2006-02-10 13:28:00,6.22651,6.22651,6.22471,6.22471,15000000.0
2006-02-10 13:29:00,6.22463,6.22475,6.2233,6.22361,14000000.0
2006-02-10 13:30:00,6.22268,6.22307,6.2213,6.22307,11000000.0
2006-02-10 13:31:00,6.22498,6.22655,6.2245,6.22655,11000000.0
2006-02-10 13:32:00,6.22525,6.22535,6.2241,6.22444,8000000.0
2006-02-10 13:33:00,6.22492,6.22512,6.22349,6.22349,14000000.0
2006-02-10 13:34:00,6.223,6.22578,6.223,6.22578,11000000.0
2006-02-10 13:35:00,6.22605,6.22605,6.22471,6.22541,16000000.0
2006-02-10 13:36:00,6.22526,6.22587,6.22521,6.22542,8000000.0
2006-02-10 13:37:00,6.22562,6.22709,6.2255,6.22671,17000000.0
2006-02-10 13:38:00,6.22608,6.2283,6.22587,6.2283,14000000.0
2006-02-10 13:39:00,6.22841,6.2287,6.22729,6.22852,10000000.0
2006-02-10 13:40:00,6.22857,6.22857,6.22608,6.22609,8000000.0
2006-02-10 13:41:00,6.2276,6.22762,6.22694,6.22742,11000000.0
2006-02-10 13:42:00,6.22767,6.22851,6.22698,6.22812,14000000.0
2006-02-10 13:43:00,6.22827,6.22882,6.22661,6.22661,11000000.0
2006-02-10 13:44:00,6.22663,6.22885,6.22663,6.22828,11000000.0
2006-02-10 13:45:00,6.22805,6.22874,6.22713,6.2277,14000000.0
2006-02-10 13:46:00,6.22812,6.22867,6.2271,6.22867,11000000.0
2006-02-10 13:47:00,6.2284,6.22989,6.22803,6.22939,13000000.0
2006-02-10 13:48:00,6.22996,6.22996,6.22751,6.22966,14000000.0
2006-02-10 13:49:00,6.22923,6.22923,6.22669,6.22669,12000000.0
2006-02-10 13:50:00,6.22723,6.2292,6.22723,6.22799,16000000.0
2006-02-10 13:51:00,6.22828,6.22879,6.22708,6.22797,14000000.0
2006-02-10 13:52:00,6.22879,6.22911,6.22854,6.22908,10000000.0
2006-02-10 13:53:00,6.22888,6.22927,6.22809,6.22809,10000000.0
2006-02-10 13:54:00,6.22819,6.2295,6.22811,6.2287,8000000.0
2006-02-10 13:55:00,6.22861,6.22993,6.22861,6.22993,13000000.0
2006-02-10 13:56:00,6.22961,6.2298,6.22848,6.22912,17000000.0
2006-02-10 13:57:00,6.22998,6.23048,6.2289,6.22978,13000000.0
2006-02-10 13:58:00,6.2301,6.2304,6.22876,6.22923,7000000.0
2006-02-10 13:59:00,6.22997,6.22997,6.22878,6.2299,9000000.0
2006-02-10 14:00:00,6.22914,6.22914,6.22715,6.22715,7000000.0
2006-02-10 14:01:00,6.22831,6.22867,6.22729,6.22867,11000000.0
2006-02-10 14:02:00,6.22824,6.22916,6.22794,6.2289,19000000.0
2006-02-10 14:03:00,6.22884,6.22926,6.22731,6.2284,13000000.0
2006-02-10 14:04:00,6.22812,6.22865,6.2275,6.22841,22000000.0
2006-02-10 14:05:00,6.22841,6.22886,6.22733,6.22841,17000000.0
2006-02-10 14:06:00,6.22913,6.22915,6.22773,6.22879,11000000.0
2006-02-10 14:07:00,6.22941,6.22941,6.22635,6.22635,9000000.0
2006-02-10 14:08:00,6.22744,6.22774,6.22627,6.22774,11000000.0
2006-02-10 14:09:00,6.22764,6.22768,6.22687,6.22768,12000000.0
2006-02-10 14:10:00,6.22684,6.22839,6.22634,6.22798,13000000.0
2006-02-10 14:11:00,6.2277,6.22836,6.22654,6.22836,14000000.0
2006-02-10 14:12:00,6.22818,6.22818,6.22709,6.22737,11000000.0
2006-02-10 14:13:00,6.2282,6.22867,6.22757,6.2284,11000000.0
2006-02-10 14:14:00,6.22714,6.22919,6.22714,6.22919,7000000.0
2006-02-10 14:15:00,6.22927,6.22927,6.22833,6.22833,14000000.0
2006-02-10 14:16:00,6.22805,6.22929,6.22737,6.22741,13000000.0
2006-02-10 14:17:00,6.22676,6.22688,6.22658,6.2267,22000000.0
2006-02-10 14:18:00,6.22835,6.22896,6.22719,6.22719,15000000.0
2006-02-10 14:19:00,6.22825,6.22894,6.22755,6.22876,12000000.0
2006-02-10 14:20:00,6.22866,6.22932,6.22844,6.22904,7000000.0
2006-02-10 14:21:00,6.22898,6.22898,6.22752,6.2286,13000000.0
2006-02-10 14:22:00,6.22908,6.22956,6.22881,6.22901,8000000.0
2006-02-10 14:23:00,6.22928,6.22965,6.22852,6.22875,11000000.0
2006-02-10 14:24:00,6.22852,6.22893,6.22808,6.22893,13000000.0
2006-02-10 14:25:00,6.22938,6.22943,6.2288,6.22904,15000000.0
2006-02-10 14:26:00,6.22865,6.22865,6.22798,6.22816,8000000.0
2006-02-10 14:27:00,6.22817,6.2293,6.22817,6.2293,10000000.0
2006-02-10 14:28:00,6.22971,6.23107,6.22971,6.23107,11000000.0
2006-02-10 14:29:00,6.23106,6.2311,6.22876,6.22964,21000000.0
2006-02-10 14:30:00,6.22985,6.23065,6.22913,6.22913,11000000.0
2006-02-10 14:31:00,6.22901,6.22901,6.22793,6.22854,17000000.0
2006-02-10 14:32:00,6.2286,6.22955,6.22802,6.22879,15000000.0
2006-02-10 14:33:00,6.22879,6.22882,6.22794,6.2281,8000000.0
2006-02-10 14:34:00,6.22934,6.22939,6.22867,6.22873,9000000.0
2006-02-10 14:35:00,6.22883,6.22932,6.22763,6.22883,11000000.0
2006-02-10 14:36:00,6.22905,6.22905,6.22803,6.22804,15000000.0
2006-02-10 14:37:00,6.22842,6.22897,6.22791,6.22791,8000000.0
2006-02-10 14:38:00,6.22752,6.22819,6.22669,6.22669,10000000.0
2006-02-10 14:39:00,6.22654,6.22728,6.22584,6.2263,19000000.0
2006-02-10 14:40:00,6.22621,6.22736,6.22579,6.22579,15000000.0
2006-02-10 14:41:00,6.22693,6.22693,6.22558,6.2268,15000000.0
2006-02-10 14:42:00,6.22866,6.23382,6.22866,6.2338,17000000.0
2006-02-10 14:43:00,6.23396,6.23448,6.23222,6.23385,15000000.0
2006-02-10 14:44:00,6.234,6.234,6.23248,6.23371,15000000.0
2006-02-10 14:45:00,6.2334,6.23366,6.2326,6.2326,9000000.0
2006-02-10 14:46:00,6.2328,6.23348,6.23158,6.23158,11000000.0
2006-02-10 14:47:00,6.23142,6.23273,6.23102,6.23102,12000000.0
2006-02-10 14:48:00,6.23089,6.23177,6.23073,6.23095,12000000.0
2006-02-10 14:49:00,6.23157,6.2322,6.23082,6.23219,12000000.0
2006-02-10 14:50:00,6.23233,6.23233,6.23067,6.23178,15000000.0
2006-02-10 14:51:00,6.23142,6.23177,6.22965,6.22965,10000000.0
2006-02-10 14:52:00,6.2301,6.23217,6.2301,6.23217,13000000.0
2006-02-10 14:53:00,6.23181,6.23244,6.23015,6.23015,13000000.0
2006-02-10 14:54:00,6.23062,6.2311,6.22972,6.22972,9000000.0
2006-02-10 14:55:00,6.22996,6.23322,6.22911,6.23088,16000000.0
2006-02-10 14:56:00,6.23012,6.23012,6.22821,6.22898,15000000.0
2006-02-10 14:57:00,6.22902,6.22946,6.22762,6.22855,15000000.0
2006-02-10 14:58:00,6.22852,6.22913,6.22739,6.22801,11000000.0
2006-02-10 14:59:00,6.22821,6.22888,6.22706,6.22706,14000000.0
2006-02-10 15:00:00,6.22774,6.22981,6.22762,6.22941,18000000.0
2006-02-10 15:01:00,6.23004,6.23046,6.22909,6.23046,12000000.0
2006-02-10 15:02:00,6.22993,6.23004,6.22925,6.22937,7000000.0
2006-02-10 15:03:00,6.22934,6.23049,6.22872,6.22962,18000000.0
2006-02-10 15:04:00,6.22864,6.22866,6.22707,6.22808,21000000.0
2006-02-10 15:05:00,6.22809,6.22928,6.22809,6.22857,13000000.0
2006-02-10 15:06:00,6.22786,6.22893,6.2271,6.22825,14000000.0
2006-02-10 15:07:00,6.22807,6.22854,6.22635,6.22669,22000000.0
2006-02-10 15:08:00,6.22681,6.22789,6.22614,6.22789,10000000.0
2006-02-10 15:09:00,6.22831,6.22831,6.22663,6.22663,9000000.0
2006-02-10 15:10:00,6.22695,6.22761,6.22636,6.22757,14000000.0
2006-02-10 15:11:00,6.22722,6.22836,6.22637,6.22767,12000000.0
2006-02-10 15:12:00,6.22817,6.2292,6.22794,6.22858,13000000.0
2006-02-10 15:13:00,6.22743,6.22834,6.22668,6.22739,12000000.0
2006-02-10 15:14:00,6.22848,6.23107,6.22825,6.23107,10000000.0
2006-02-10 15:15:00,6.23128,6.23167,6.22944,6.22947,16000000.0
2006-02-10 15:16:00,6.22945,6.23058,6.22871,6.2293,15000000.0
2006-02-10 15:17:00,6.22932,6.23075,6.22932,6.22974,14000000.0
2006-02-10 15:18:00,6.2297,6.23101,6.22946,6.23027,12000000.0
2006-02-10 15:19:00,6.23053,6.23057,6.2293,6.23012,11000000.0
2006-02-10 15:20:00,6.23134,6.23188,6.23036,6.23047,14000000.0
2006-02-10 15:21:00,6.23198,6.23252,6.231,6.23252,14000000.0
2006-02-10 15:22:00,6.23267,6.23287,6.23085,6.23085,10000000.0
2006-02-10 15:23:00,6.23036,6.23105,6.22979,6.2308,11000000.0
2006-02-10 15:24:00,6.22996,6.23096,6.22916,6.22954,10000000.0
2006-02-10 15:25:00,6.23125,6.23176,6.23055,6.23176,16000000.0
2006-02-10 15:26:00,6.23184,6.23267,6.23005,6.23267,15000000.0
2006-02-10 15:27:00,6.23147,6.23167,6.2294,6.2294,10000000.0
2006-02-10 15:28:00,6.22908,6.23046,6.22908,6.23046,11000000.0
2006-02-10 15:29:00,6.22981,6.23209,6.22922,6.23006,19000000.0
2006-02-10 15:30:00,6.23014,6.23203,6.22878,6.22878,10000000.0
2006-02-10 15:31:00,6.22887,6.23132,6.22775,6.23132,14000000.0
2006-02-10 15:32:00,6.23232,6.23317,6.22917,6.22917,12000000.0
2006-02-10 15:33:00,6.22931,6.23079,6.22672,6.22672,20000000.0
2006-02-10 15:34:00,6.22715,6.22718,6.22508,6.22525,12000000.0
2006-02-10 15:35:00,6.22519,6.22803,6.22496,6.22754,12000000.0
2006-02-10 15:36:00,6.2269,6.22696,6.22488,6.22488,10000000.0
2006-02-10 15:37:00,6.22438,6.22655,6.22373,6.22456,10000000.0
2006-02-10 15:38:00,6.22519,6.22572,6.22379,6.22424,13000000.0
2006-02-10 15:39:00,6.22429,6.22451,6.22193,6.22347,7000000.0
2006-02-10 15:40:00,6.22485,6.22486,6.22201,6.22201,10000000.0
2006-02-10 15:41:00,6.2215,6.2224,6.22067,6.2224,9000000.0
2006-02-10 15:42:00,6.22169,6.22221,6.22031,6.2207,13000000.0
2006-02-10 15:43:00,6.21996,6.22135,6.21958,6.22,16000000.0
2006-02-10 15:44:00,6.22015,6.22183,6.21883,6.21888,14000000.0
2006-02-10 15:45:00,6.21838,6.21887,6.2175,6.21825,15000000.0
2006-02-10 15:46:00,6.21915,6.21915,6.217,6.21821,13000000.0
2006-02-10 15:47:00,6.21678,6.21792,6.21665,6.21738,9000000.0
2006-02-10 15:48:00,6.21695,6.21757,6.21584,6.21694,21000000.0
2006-02-10 15:49:00,6.21671,6.21721,6.21541,6.21647,23000000.0
2006-02-10 15:50:00,6.21615,6.21661,6.21478,6.21544,12000000.0
2006-02-10 15:51:00,6.21566,6.21602,6.21451,6.21509,19000000.0
2006-02-10 15:52:00,6.2159,6.21737,6.2159,6.2171,15000000.0
2006-02-10 15:53:00,6.21633,6.21672,6.21419,6.21419,14000000.0
2006-02-10 15:54:00,6.21371,6.21509,6.21144,6.21144,15000000.0
2006-02-10 15:55:00,6.21039,6.21043,6.2072,6.20769,12000000.0
2006-02-10 15:56:00,6.20637,6.20688,6.20424,6.20511,18000000.0
2006-02-10 15:57:00,6.20511,6.20656,6.20441,6.20656,10000000.0
2006-02-10 15:58:00,6.20706,6.20778,6.20575,6.20601,22000000.0
2006-02-10 15:59:00,6.20622,6.207,6.20449,6.2064,12000000.0
2006-02-10 16:00:00,6.20555,6.20661,6.20439,6.20617,12000000.0
2006-02-10 16:01:00,6.20712,6.20828,6.20583,6.20798,12000000.0
2006-02-10 16:02:00,6.20739,6.20909,6.20692,6.20909,13000000.0
2006-02-10 16:03:00,6.20866,6.20888,6.20548,6.20674,13000000.0
2006-02-10 16:04:00,6.20681,6.20681,6.2052,6.20611,11000000.0
2006-02-10 16:05:00,6.20685,6.20813,6.20644,6.20766,9000000.0
2006-02-10 16:06:00,6.20715,6.20829,6.2064,6.20814,14000000.0
2006-02-10 16:07:00,6.20729,6.20866,6.20559,6.20601,15000000.0
2006-02-10 16:08:00,6.2058,6.20621,6.20335,6.20335,15000000.0
2006-02-10 16:09:00,6.20382,6.20575,6.20238,6.20458,17000000.0
2006-02-10 16:10:00,6.20294,6.20377,6.20253,6.20253,14000000.0
2006-02-10 16:11:00,6.20233,6.20309,6.20156,6.20309,9000000.0
2006-02-10 16:12:00,6.20327,6.20442,6.20234,6.20442,15000000.0
2006-02-10 16:13:00,6.20358,6.20499,6.2027,6.20367,14000000.0
2006-02-10 16:14:00,6.2037,6.20451,6.20341,6.20344,12000000.0
2006-02-10 16:15:00,6.20329,6.20441,6.203,6.2037,14000000.0
2006-02-10 16:16:00,6.20394,6.20394,6.20147,6.20316,13000000.0
2006-02-10 16:17:00,6.20444,6.20459,6.20273,6.20352,18000000.0
2006-02-10 16:18:00,6.20352,6.20599,6.20337,6.20506,13000000.0
2006-02-10 16:19:00,6.20557,6.20923,6.20522,6.20923,8000000.0
2006-02-10 16:20:00,6.20923,6.20923,6.20747,6.20843,13000000.0
2006-02-10 16:21:00,6.20857,6.2104,6.20817,6.21019,12000000.0
2006-02-10 16:22:00,6.20954,6.21011,6.20794,6.20794,11000000.0
2006-02-10 16:23:00,6.20786,6.209,6.20734,6.20833,14000000.0
2006-02-10 16:24:00,6.20845,6.21018,6.20799,6.20971,15000000.0
2006-02-10 16:25:00,6.20928,6.2094,6.20828,6.2091,11000000.0
2006-02-10 16:26:00,6.20901,6.20904,6.20744,6.20844,8000000.0
2006-02-10 16:27:00,6.20824,6.20855,6.20754,6.20842,10000000.0
2006-02-10 16:28:00,6.20705,6.20854,6.20698,6.20785,15000000.0
2006-02-10 16:29:00,6.20822,6.20866,6.20753,6.20839,7000000.0
2006-02-10 16:30:00,6.20819,6.20819,6.20554,6.20659,16000000.0
2006-02-10 16:31:00,6.20543,6.20543,6.20378,6.205,14000000.0
2006-02-10 16:32:00,6.2061,6.20653,6.20544,6.2062,7000000.0
2006-02-10 16:33:00,6.20612,6.20642,6.20556,6.20562,8000000.0
2006-02-10 16:34:00,6.20749,6.20838,6.2066,6.20838,8000000.0
2006-02-10 16:35:00,6.20939,6.21037,6.20891,6.2097,9000000.0
2006-02-10 16:36:00,6.21167,6.21245,6.21108,6.21175,13000000.0
2006-02-10 16:37:00,6.21167,6.21241,6.21087,6.21162,18000000.0
2006-02-10 16:38:00,6.21136,6.2119,6.21063,6.2119,18000000.0
2006-02-10 16:39:00,6.21156,6.2122,6.20971,6.21051,20000000.0
2006-02-10 16:40:00,6.21034,6.21243,6.20918,6.21243,13000000.0
2006-02-10 16:41:00,6.21195,6.21259,6.21129,6.21259,20000000.0
2006-02-10 16:42:00,6.21163,6.21225,6.21021,6.21161,18000000.0
2006-02-10 16:43:00,6.21143,6.21143,6.20965,6.21098,15000000.0
2006-02-10 16:44:00,6.21054,6.21089,6.20871,6.20971,20000000.0
2006-02-10 16:45:00,6.20965,6.21053,6.20829,6.20998,13000000.0
2006-02-10 16:46:00,6.20947,6.21165,6.20905,6.20914,15000000.0
2006-02-10 16:47:00,6.20732,6.208,6.20649,6.20781,8000000.0
2006-02-10 16:48:00,6.20687,6.2069,6.20503,6.20503,11000000.0
2006-02-10 16:49:00,6.20555,6.20698,6.20509,6.20535,12000000.0
2006-02-10 16:50:00,6.2051,6.20511,6.20369,6.20432,15000000.0
2006-02-10 16:51:00,6.20381,6.20518,6.20315,6.20328,18000000.0
2006-02-10 16:52:00,6.20347,6.20616,6.20347,6.20596,14000000.0
2006-02-10 16:53:00,6.20575,6.20669,6.20544,6.20624,8000000.0
2006-02-10 16:54:00,6.20563,6.20703,6.2051,6.20629,11000000.0
2006-02-10 16:55:00,6.20728,6.20751,6.20589,6.20686,12000000.0
2006-02-10 16:56:00,6.20751,6.2078,6.20647,6.20778,10000000.0
2006-02-10 16:57:00,6.20812,6.20902,6.20812,6.20902,8000000.0
2006-02-10 16:58:00,6.20854,6.20889,6.20703,6.20753,9000000.0
2006-02-10 16:59:00,6.20849,6.20858,6.20689,6.20689,13000000.0
2006-02-10 17:00:00,6.20654,6.20654,6.2036,6.20503,11000000.0
2006-02-10 17:01:00,6.20435,6.2068,6.20435,6.2068,12000000.0
2006-02-10 17:02:00,6.20738,6.20769,6.20579,6.2073,10000000.0
2006-02-10 17:03:00,6.20787,6.2102,6.20787,6.20919,16000000.0
2006-02-10 17:04:00,6.2085,6.20904,6.20766,6.20846,13000000.0
2006-02-10 17:05:00,6.2089,6.20938,6.20827,6.20907,16000000.0
2006-02-10 17:06:00,6.20966,6.20966,6.20707,6.20707,12000000.0
2006-02-10 17:07:00,6.20868,6.20913,6.20801,6.20913,8000000.0
2006-02-10 17:08:00,6.20851,6.20913,6.20794,6.2089,21000000.0
2006-02-10 17:09:00,6.2085,6.20915,6.20803,6.20852,16000000.0
2006-02-10 17:10:00,6.20841,6.20889,6.20813,6.20813,11000000.0
2006-02-10 17:11:00,6.20866,6.21009,6.20866,6.20986,11000000.0
2006-02-10 17:12:00,6.21037,6.21049,6.20866,6.20881,9000000.0
2006-02-10 17:13:00,6.20961,6.21031,6.20949,6.2101,9000000.0
2006-02-10 17:14:00,6.21057,6.21107,6.20884,6.21107,17000000.0
2006-02-10 17:15:00,6.2115,6.21362,6.2115,6.21362,11000000.0
2006-02-10 17:16:00,6.21356,6.21492,6.21241,6.21345,15000000.0
2006-02-10 17:17:00,6.21282,6.2152,6.21273,6.2152,13000000.0
2006-02-10 17:18:00,6.21555,6.21795,6.21542,6.21716,15000000.0
2006-02-10 17:19:00,6.21721,6.21846,6.21595,6.21696,17000000.0
2006-02-10 17:20:00,6.2169,6.22038,6.21632,6.22038,12000000.0
2006-02-10 17:21:00,6.22149,6.22278,6.22149,6.22199,7000000.0
2006-02-10 17:22:00,6.22129,6.22151,6.21964,6.22025,14000000.0
2006-02-10 17:23:00,6.22145,6.22284,6.21952,6.22284,13000000.0
2006-02-10 17:24:00,6.22248,6.2235,6.22212,6.22307,9000000.0
2006-02-10 17:25:00,6.22293,6.22303,6.22105,6.22135,11000000.0
2006-02-10 17:26:00,6.22268,6.22268,6.22128,6.22256,16000000.0
2006-02-10 17:27:00,6.22322,6.22358,6.22168,6.22358,9000000.0
2006-02-10 17:28:00,6.22492,6.23225,6.22492,6.23225,15000000.0
2006-02-10 17:29:00,6.23249,6.23298,6.23119,6.23162,11000000.0
2006-02-10 17:30:00,6.23194,6.23627,6.23175,6.23627,19000000.0
2006-02-10 17:31:00,6.23786,6.24491,6.23786,6.24491,11000000.0
2006-02-10 17:32:00,6.2467,6.24839,6.2467,6.24839,9000000.0
2006-02-10 17:33:00,6.24833,6.24833,6.24382,6.24382,10000000.0
2006-02-10 17:34:00,6.24447,6.24781,6.24434,6.24434,14000000.0
2006-02-10 17:35:00,6.24354,6.24393,6.24141,6.24178,13000000.0
2006-02-10 17:36:00,6.24086,6.24105,6.23916,6.23957,11000000.0
2006-02-10 17:37:00,6.24036,6.24303,6.24035,6.24168,15000000.0
2006-02-10 17:38:00,6.24152,6.24393,6.24101,6.24323,17000000.0
2006-02-10 17:39:00,6.24349,6.24354,6.24147,6.2421,8000000.0
2006-02-10 17:40:00,6.24236,6.24527,6.24165,6.24527,12000000.0
2006-02-10 17:41:00,6.2463,6.2463,6.24349,6.24536,21000000.0
2006-02-10 17:42:00,6.24441,6.24524,6.24337,6.24337,13000000.0
2006-02-10 17:43:00,6.24354,6.24448,6.24296,6.24433,11000000.0
2006-02-10 17:44:00,6.24297,6.24358,6.24169,6.24221,19000000.0
2006-02-10 17:45:00,6.24294,6.24381,6.24273,6.24352,10000000.0
2006-02-10 17:46:00,6.24464,6.24514,6.24282,6.24326,13000000.0
2006-02-10 17:47:00,6.2439,6.24587,6.2439,6.24587,9000000.0
2006-02-10 17:48:00,6.24629,6.24629,6.24396,6.24447,14000000.0
2006-02-10 17:49:00,6.24417,6.24522,6.2429,6.24317,14000000.0
2006-02-10 17:50:00,6.24379,6.24566,6.24308,6.24566,17000000.0
2006-02-10 17:51:00,6.24553,6.24662,6.24386,6.24467,13000000.0
2006-02-10 17:52:00,6.24414,6.24542,6.24298,6.24542,24000000.0
2006-02-10 17:53:00,6.24727,6.25751,6.24727,6.25751,16000000.0
2006-02-10 17:54:00,6.26176,6.26707,6.26176,6.26284,16000000.0
2006-02-10 17:55:00,6.26232,6.26445,6.26228,6.26335,13000000.0
2006-02-10 17:56:00,6.26182,6.26366,6.26082,6.26366,15000000.0
2006-02-10 17:57:00,6.26472,6.26494,6.26236,6.26468,10000000.0
2006-02-10 17:58:00,6.26475,6.26494,6.26248,6.26329,15000000.0
2006-02-10 17:59:00,6.26332,6.26345,6.26163,6.26192,13000000.0
2006-02-10 18:00:00,6.25985,6.26057,6.25881,6.26007,7000000.0
2006-02-10 18:01:00,6.25913,6.25956,6.25748,6.25852,18000000.0
2006-02-10 18:02:00,6.25886,6.25894,6.25688,6.25688,17000000.0
2006-02-10 18:03:00,6.25719,6.26101,6.25719,6.26053,16000000.0
2006-02-10 18:04:00,6.25959,6.25959,6.25741,6.25775,14000000.0
2006-02-10 18:05:00,6.25749,6.25813,6.25683,6.25813,13000000.0
2006-02-10 18:06:00,6.25727,6.25872,6.2571,6.25798,18000000.0
2006-02-10 18:07:00,6.25832,6.25931,6.25832,6.25928,12000000.0
2006-02-10 18:08:00,6.2591,6.2591,6.25733,6.2577,18000000.0
2006-02-10 18:09:00,6.25784,6.25971,6.25784,6.25947,12000000.0
2006-02-10 18:10:00,6.25965,6.26022,6.25854,6.26012,13000000.0
2006-02-10 18:11:00,6.25997,6.26227,6.25997,6.26074,10000000.0
2006-02-10 18:12:00,6.26081,6.26166,6.26081,6.26156,11000000.0
2006-02-10 18:13:00,6.26167,6.26372,6.26167,6.2629,14000000.0
2006-02-10 18:14:00,6.26384,6.26384,6.26067,6.26081,10000000.0
2006-02-10 18:15:00,6.25999,6.25999,6.25852,6.25852,10000000.0
2006-02-10 18:16:00,6.25815,6.25874,6.25759,6.25849,9000000.0
2006-02-10 18:17:00,6.25867,6.25878,6.25731,6.25731,18000000.0
2006-02-10 18:18:00,6.25853,6.2601,6.25708,6.2582,14000000.0
2006-02-10 18:19:00,6.25844,6.25975,6.25765,6.25975,10000000.0
2006-02-10 18:20:00,6.25988,6.2605,6.25819,6.25885,15000000.0
2006-02-10 18:21:00,6.25938,6.25938,6.25645,6.25789,18000000.0
2006-02-10 18:22:00,6.25769,6.25927,6.25769,6.25927,14000000.0
2006-02-10 18:23:00,6.25984,6.25984,6.25814,6.25834,7000000.0
2006-02-10 18:24:00,6.25934,6.26052,6.25866,6.25874,9000000.0
2006-02-10 18:25:00,6.25827,6.25943,6.2567,6.25728,13000000.0
2006-02-10 18:26:00,6.25754,6.25998,6.25688,6.25735,16000000.0
2006-02-10 18:27:00,6.25697,6.25812,6.25629,6.25812,14000000.0
2006-02-10 18:28:00,6.25856,6.25943,6.25732,6.25876,13000000.0
2006-02-10 18:29:00,6.25839,6.25847,6.25673,6.25731,11000000.0
2006-02-10 18:30:00,6.25794,6.25893,6.25715,6.2581,16000000.0
2006-02-10 18:31:00,6.25714,6.25715,6.25533,6.25625,12000000.0
2006-02-10 18:32:00,6.2572,6.25752,6.25591,6.25641,11000000.0
2006-02-10 18:33:00,6.25625,6.25625,6.25453,6.25524,13000000.0
2006-02-10 18:34:00,6.25565,6.25565,6.25353,6.2541,13000000.0
2006-02-10 18:35:00,6.25361,6.25427,6.25323,6.25408,18000000.0
2006-02-10 18:36:00,6.2544,6.25518,6.2536,6.25518,18000000.0
2006-02-10 18:37:00,6.25531,6.25595,6.25501,6.25534,18000000.0
2006-02-10 18:38:00,6.25437,6.25526,6.25437,6.25473,11000000.0
2006-02-10 18:39:00,6.25458,6.25616,6.25433,6.25497,11000000.0
2006-02-10 18:40:00,6.25509,6.25564,6.25465,6.25503,14000000.0
2006-02-10 18:41:00,6.25583,6.25599,6.25414,6.25455,16000000.0
2006-02-10 18:42:00,6.25462,6.25485,6.25325,6.25408,14000000.0
2006-02-10 18:43:00,6.25347,6.25454,6.25316,6.25454,10000000.0
2006-02-10 18:44:00,6.25537,6.25666,6.25508,6.25599,13000000.0
2006-02-10 18:45:00,6.2559,6.256,6.25443,6.25549,13000000.0
2006-02-10 18:46:00,6.25539,6.25627,6.25499,6.25587,12000000.0
2006-02-10 18:47:00,6.25522,6.25522,6.25356,6.25468,14000000.0
2006-02-10 18:48:00,6.25448,6.25448,6.25262,6.25262,15000000.0
2006-02-10 18:49:00,6.25312,6.25312,6.25143,6.25154,12000000.0
2006-02-10 18:50:00,6.25104,6.25291,6.25104,6.25233,9000000.0
2006-02-10 18:51:00,6.25238,6.25377,6.25222,6.25315,17000000.0
2006-02-10 18:52:00,6.25311,6.25344,6.25244,6.25338,9000000.0
2006-02-10 18:53:00,6.25384,6.25469,6.25319,6.25417,14000000.0
2006-02-10 18:54:00,6.25434,6.25434,6.25292,6.25342,14000000.0
2006-02-10 18:55:00,6.25398,6.25601,6.25291,6.25601,10000000.0
2006-02-10 18:56:00,6.25509,6.25606,6.25456,6.25474,16000000.0
2006-02-10 18:57:00,6.25699,6.2575,6.25488,6.25565,17000000.0
2006-02-10 18:58:00,6.256,6.25805,6.256,6.25805,14000000.0
2006-02-10 18:59:00,6.25821,6.2583,6.25618,6.25749,14000000.0
2006-02-10 19:00:00,6.25799,6.25805,6.25606,6.25642,15000000.0
2006-02-10 19:01:00,6.25696,6.25727,6.25595,6.25666,15000000.0
2006-02-10 19:02:00,6.25619,6.25656,6.25447,6.25472,14000000.0
2006-02-10 19:03:00,6.25497,6.25497,6.25306,6.25385,14000000.0
2006-02-10 19:04:00,6.2537,6.25463,6.25274,6.25274,12000000.0
2006-02-10 19:05:00,6.25342,6.25486,6.2518,6.25368,15000000.0
2006-02-10 19:06:00,6.25501,6.25572,6.25367,6.2556,16000000.0
2006-02-10 19:07:00,6.25608,6.25608,6.25164,6.25369,20000000.0
2006-02-10 19:08:00,6.25361,6.25373,6.25044,6.25056,8000000.0
2006-02-10 19:09:00,6.2515,6.2532,6.25131,6.25249,17000000.0
2006-02-10 19:10:00,6.25355,6.2541,6.25262,6.25295,9000000.0
2006-02-10 19:11:00,6.25296,6.25321,6.25211,6.25216,16000000.0
2006-02-10 19:12:00,6.25313,6.25335,6.25203,6.25205,13000000.0
2006-02-10 19:13:00,6.25218,6.25299,6.25218,6.25278,10000000.0
2006-02-10 19:14:00,6.25199,6.25366,6.25199,6.2529,20000000.0
2006-02-10 19:15:00,6.25269,6.25279,6.25138,6.25262,12000000.0
2006-02-10 19:16:00,6.25318,6.25318,6.25211,6.25285,8000000.0
2006-02-10 19:17:00,6.25162,6.25292,6.25147,6.25245,18000000.0
2006-02-10 19:18:00,6.25232,6.25259,6.25232,6.25255,11000000.0
2006-02-10 19:19:00,6.25246,6.25246,6.25155,6.25223,12000000.0
2006-02-10 19:20:00,6.25251,6.25299,6.25217,6.25299,14000000.0
2006-02-10 19:21:00,6.25235,6.25252,6.25108,6.25139,13000000.0
2006-02-10 19:22:00,6.25018,6.2523,6.25018,6.25168,12000000.0
2006-02-10 19:23:00,6.25044,6.2522,6.25011,6.25082,14000000.0
2006-02-10 19:24:00,6.25039,6.25141,6.24977,6.25141,19000000.0
2006-02-10 19:25:00,6.25102,6.25497,6.25077,6.25497,8000000.0
2006-02-10 19:26:00,6.2558,6.25657,6.25514,6.25629,7000000.0
2006-02-10 19:27:00,6.25601,6.25696,6.25494,6.25696,20000000.0
2006-02-10 19:28:00,6.25746,6.25789,6.2556,6.2556,17000000.0
2006-02-10 19:29:00,6.25513,6.25577,6.25454,6.25525,10000000.0
2006-02-10 19:30:00,6.25544,6.25617,6.25464,6.25464,15000000.0
2006-02-10 19:31:00,6.25465,6.25527,6.25374,6.25429,11000000.0
2006-02-10 19:32:00,6.25374,6.25534,6.25286,6.25476,9000000.0
2006-02-10 19:33:00,6.25353,6.25546,6.25353,6.25478,14000000.0
2006-02-10 19:34:00,6.2543,6.25555,6.25413,6.25477,17000000.0
2006-02-10 19:35:00,6.25487,6.25631,6.25464,6.25572,8000000.0
2006-02-10 19:36:00,6.25572,6.25622,6.25477,6.25528,15000000.0
2006-02-10 19:37:00,6.2553,6.25667,6.25427,6.25427,8000000.0
2006-02-10 19:38:00,6.25399,6.25599,6.25399,6.2554,15000000.0
2006-02-10 19:39:00,6.25576,6.25662,6.25528,6.25556,17000000.0
2006-02-10 19:40:00,6.25577,6.25649,6.25489,6.25541,16000000.0
2006-02-10 19:41:00,6.25585,6.25594,6.25412,6.25412,11000000.0
2006-02-10 19:42:00,6.25467,6.25594,6.25449,6.25555,15000000.0
2006-02-10 19:43:00,6.25601,6.2568,6.25539,6.25539,14000000.0
2006-02-10 19:44:00,6.25546,6.25655,6.25538,6.25655,14000000.0
2006-02-10 19:45:00,6.25562,6.25734,6.25562,6.25648,15000000.0
2006-02-10 19:46:00,6.25731,6.25814,6.2562,6.25765,15000000.0
2006-02-10 19:47:00,6.25747,6.25757,6.25586,6.25694,16000000.0
2006-02-10 19:48:00,6.25713,6.25713,6.25542,6.25678,16000000.0
2006-02-10 19:49:00,6.25674,6.25731,6.25587,6.25587,8000000.0
2006-02-10 19:50:00,6.25507,6.25541,6.25384,6.25409,9000000.0
2006-02-10 19:51:00,6.25407,6.25518,6.25324,6.25391,19000000.0
2006-02-10 19:52:00,6.25606,6.2565,6.25445,6.25466,11000000.0
2006-02-10 19:53:00,6.25443,6.25469,6.25317,6.25446,14000000.0
2006-02-10 19:54:00,6.25518,6.25518,6.25374,6.25422,18000000.0
2006-02-10 19:55:00,6.25546,6.25634,6.25458,6.25621,13000000.0
2006-02-10 19:56:00,6.25645,6.25688,6.25553,6.25621,10000000.0
2006-02-10 19:57:00,6.25589,6.25595,6.25424,6.25424,16000000.0
2006-02-10 19:58:00,6.25498,6.25773,6.25498,6.25722,15000000.0
2006-02-10 19:59:00,6.25769,6.2581,6.25649,6.25751,14000000.0
2006-02-10 20:00:00,6.2578,6.25825,6.25683,6.25825,11000000.0
2006-02-10 20:01:00,6.25795,6.2583,6.25609,6.25649,24000000.0
2006-02-10 20:02:00,6.25838,6.25857,6.25679,6.25788,11000000.0
2006-02-10 20:03:00,6.25764,6.25895,6.25764,6.2584,11000000.0
2006-02-10 20:04:00,6.25816,6.26162,6.25792,6.26162,10000000.0
2006-02-10 20:05:00,6.26153,6.26153,6.25839,6.26025,17000000.0
2006-02-10 20:06:00,6.26032,6.26032,6.25838,6.25888,10000000.0
2006-02-10 20:07:00,6.25861,6.25915,6.25732,6.25915,14000000.0
2006-02-10 20:08:00,6.25852,6.25919,6.25837,6.25892,13000000.0
2006-02-10 20:09:00,6.25801,6.25948,6.25792,6.25948,11000000.0
2006-02-10 20:10:00,6.2594,6.25962,6.25851,6.25913,11000000.0
2006-02-10 20:11:00,6.25879,6.25913,6.25703,6.25813,9000000.0
2006-02-10 20:12:00,6.25813,6.25864,6.25768,6.25821,16000000.0
2006-02-10 20:13:00,6.25824,6.25887,6.25768,6.25878,11000000.0
2006-02-10 20:14:00,6.25965,6.25994,6.25899,6.25932,19000000.0
2006-02-10 20:15:00,6.26038,6.2606,6.25873,6.2595,13000000.0
2006-02-10 20:16:00,6.25978,6.26055,6.25872,6.25872,15000000.0
2006-02-10 20:17:00,6.25856,6.25948,6.25794,6.25794,8000000.0
2006-02-10 20:18:00,6.25758,6.25883,6.25758,6.25845,14000000.0
2006-02-10 20:19:00,6.25736,6.25932,6.25736,6.25932,14000000.0
2006-02-10 20:20:00,6.25924,6.25924,6.25785,6.25909,12000000.0
2006-02-10 20:21:00,6.25863,6.25879,6.25782,6.25825,9000000.0
2006-02-10 20:22:00,6.25881,6.25894,6.25788,6.25886,17000000.0
2006-02-10 20:23:00,6.25866,6.25894,6.2575,6.2575,11000000.0
2006-02-10 20:24:00,6.2586,6.25899,6.2579,6.25856,16000000.0
2006-02-10 20:25:00,6.25905,6.25958,6.25835,6.25939,11000000.0
2006-02-10 20:26:00,6.25977,6.26024,6.25862,6.26001,8000000.0
2006-02-10 20:27:00,6.26004,6.26004,6.258,6.2589,13000000.0
2006-02-10 20:28:00,6.25948,6.25978,6.25803,6.25935,15000000.0
2006-02-10 20:29:00,6.25907,6.25907,6.25771,6.25805,16000000.0
2006-02-10 20:30:00,6.25847,6.25866,6.25631,6.25631,8000000.0
2006-02-10 20:31:00,6.25816,6.25857,6.25751,6.25832,18000000.0
2006-02-10 20:32:00,6.25745,6.2583,6.25678,6.25749,7000000.0
2006-02-10 20:33:00,6.25709,6.25772,6.25646,6.25719,13000000.0
2006-02-10 20:34:00,6.25655,6.25655,6.25519,6.25652,13000000.0
2006-02-10 20:35:00,6.25539,6.25653,6.25513,6.25649,9000000.0
2006-02-10 20:36:00,6.25627,6.25716,6.25582,6.25657,17000000.0
2006-02-10 20:37:00,6.25647,6.25737,6.25527,6.25527,14000000.0
2006-02-10 20:38:00,6.25563,6.25714,6.25521,6.25714,16000000.0
2006-02-10 20:39:00,6.25653,6.25783,6.25643,6.25675,14000000.0
2006-02-10 20:40:00,6.25778,6.25778,6.25577,6.25667,17000000.0
2006-02-10 20:41:00,6.25631,6.2575,6.25546,6.25731,16000000.0
2006-02-10 20:42:00,6.25762,6.25908,6.25712,6.25904,22000000.0
2006-02-10 20:43:00,6.25764,6.25844,6.2573,6.25779,18000000.0
2006-02-10 20:44:00,6.25738,6.25786,6.25663,6.25749,16000000.0
2006-02-10 20:45:00,6.25678,6.25712,6.25623,6.25629,8000000.0
2006-02-10 20:46:00,6.25671,6.25844,6.25671,6.25793,19000000.0
2006-02-10 20:47:00,6.25785,6.25899,6.25745,6.25895,12000000.0
2006-02-10 20:48:00,6.25781,6.26075,6.25781,6.25996,9000000.0
2006-02-10 20:49:00,6.2595,6.26074,6.25873,6.25969,19000000.0
2006-02-10 20:50:00,6.25898,6.25981,6.25763,6.25828,15000000.0
2006-02-10 20:51:00,6.25906,6.25935,6.25838,6.25864,9000000.0
2006-02-10 20:52:00,6.25864,6.25963,6.2574,6.2574,11000000.0
2006-02-10 20:53:00,6.25861,6.25978,6.25857,6.25978,15000000.0
2006-02-10 20:54:00,6.2599,6.26025,6.25842,6.2593,12000000.0
2006-02-10 20:55:00,6.25896,6.26152,6.25896,6.26147,18000000.0
2006-02-10 20:56:00,6.2609,6.26193,6.26083,6.26083,12000000.0
2006-02-10 20:57:00,6.26112,6.26158,6.26055,6.26087,13000000.0
2006-02-10 20:58:00,6.26139,6.2622,6.26069,6.2617,11000000.0
2006-02-10 20:59:00,6.26086,6.26094,6.26046,6.26061,11000000.0
2006-02-10 21:00:00,6.26032,6.26127,6.25899,6.26127,17000000.0
2006-02-10 21:01:00,6.26077,6.26077,6.25815,6.26014,10000000.0
2006-02-10 21:02:00,6.2593,6.26034,6.25865,6.26017,8000000.0
2006-02-10 21:03:00,6.26067,6.26189,6.26003,6.2608,19000000.0
2006-02-10 21:04:00,6.26091,6.26108,6.25963,6.26051,18000000.0
2006-02-10 21:05:00,6.2604,6.26087,6.25974,6.26044,14000000.0
2006-02-10 21:06:00,6.25993,6.25993,6.25836,6.25892,12000000.0
2006-02-10 21:07:00,6.25951,6.2602,6.25934,6.25981,10000000.0
2006-02-10 21:08:00,6.25953,6.26001,6.25861,6.26001,14000000.0
2006-02-10 21:09:00,6.25966,6.25999,6.25792,6.25792,16000000.0
2006-02-10 21:10:00,6.25935,6.26061,6.25879,6.25957,15000000.0
2006-02-10 21:11:00,6.26008,6.2601,6.25806,6.25806,13000000.0
2006-02-10 21:12:00,6.25802,6.25897,6.25802,6.25869,10000000.0
2006-02-10 21:13:00,6.25895,6.25981,6.25853,6.25899,14000000.0
2006-02-10 21:14:00,6.2586,6.26045,6.25819,6.26045,10000000.0
2006-02-10 21:15:00,6.25968,6.26026,6.25879,6.25931,15000000.0
2006-02-10 21:16:00,6.25972,6.26058,6.25942,6.25993,11000000.0
2006-02-10 21:17:00,6.25963,6.26073,6.25919,6.26073,13000000.0
2006-02-10 21:18:00,6.25911,6.25991,6.25773,6.25914,17000000.0
2006-02-10 21:19:00,6.25941,6.26031,6.2593,6.26031,12000000.0
2006-02-10 21:20:00,6.25985,6.26008,6.25864,6.26008,14000000.0
2006-02-10 21:21:00,6.26093,6.26113,6.25981,6.25988,11000000.0
2006-02-10 21:22:00,6.2604,6.26097,6.26009,6.26097,9000000.0
2006-02-10 21:23:00,6.26002,6.2601,6.2591,6.2591,7000000.0
2006-02-10 21:24:00,6.25844,6.25934,6.25832,6.25933,11000000.0
2006-02-10 21:25:00,6.25988,6.26,6.25974,6.25986,7000000.0
2006-02-10 21:26:00,6.25941,6.2596,6.25769,6.25778,13000000.0
2006-02-10 21:27:00,6.25774,6.25919,6.25768,6.25919,11000000.0
2006-02-10 21:28:00,6.25871,6.25994,6.25782,6.25782,15000000.0
2006-02-10 21:29:00,6.25794,6.25883,6.25794,6.25828,12000000.0
2006-02-10 21:30:00,6.25807,6.25935,6.25712,6.25712,10000000.0
2006-02-10 21:31:00,6.25727,6.25913,6.25701,6.25701,10000000.0
2006-02-10 21:32:00,6.25617,6.2568,6.25498,6.25647,12000000.0
2006-02-10 21:33:00,6.25586,6.25644,6.25456,6.255,19000000.0
2006-02-10 21:34:00,6.25476,6.25598,6.25459,6.25598,8000000.0
2006-02-10 21:35:00,6.25619,6.2563,6.25438,6.25576,20000000.0
2006-02-10 21:36:00,6.25539,6.25633,6.25457,6.25558,19000000.0
2006-02-10 21:37:00,6.25603,6.2566,6.25552,6.25561,19000000.0
2006-02-10 21:38:00,6.25601,6.25601,6.25468,6.25512,13000000.0
2006-02-10 21:39:00,6.25489,6.2561,6.2544,6.25501,17000000.0
2006-02-10 21:40:00,6.25548,6.25619,6.25539,6.25539,7000000.0
2006-02-10 21:41:00,6.25557,6.25718,6.25557,6.25718,11000000.0
2006-02-10 21:42:00,6.25832,6.26012,6.25832,6.25945,18000000.0
2006-02-10 21:43:00,6.26001,6.26195,6.25955,6.26154,13000000.0
2006-02-10 21:44:00,6.26112,6.26145,6.26017,6.26066,16000000.0
2006-02-10 21:45:00,6.26185,6.26188,6.25965,6.26107,11000000.0
2006-02-10 21:46:00,6.26062,6.26073,6.25924,6.25924,13000000.0
2006-02-10 21:47:00,6.25938,6.26237,6.25929,6.2623,13000000.0
2006-02-10 21:48:00,6.26298,6.26472,6.26274,6.26388,17000000.0
2006-02-10 21:49:00,6.26402,6.26489,6.26351,6.26439,8000000.0
2006-02-10 21:50:00,6.2652,6.2652,6.26375,6.26375,11000000.0
2006-02-10 21:51:00,6.26368,6.26519,6.26309,6.26479,13000000.0
2006-02-10 21:52:00,6.26589,6.26589,6.26381,6.26446,13000000.0
2006-02-10 21:53:00,6.26516,6.26566,6.26427,6.26566,14000000.0
2006-02-10 21:54:00,6.26591,6.26625,6.26377,6.26377,11000000.0
2006-02-10 21:55:00,6.26541,6.26726,6.26494,6.26661,17000000.0
2006-02-10 21:56:00,6.26608,6.26641,6.26396,6.26408,12000000.0
2006-02-10 21:57:00,6.26431,6.26611,6.264,6.26428,16000000.0
2006-02-10 21:58:00,6.26397,6.26489,6.2635,6.26489,9000000.0
2006-02-10 21:59:00,6.26445,6.26479,6.26298,6.26479,18000000.0
2006-02-10 22:00:00,6.26434,6.26552,6.26359,6.26415,13000000.0
2006-02-10 22:01:00,6.26452,6.26474,6.26376,6.26431,11000000.0
2006-02-10 22:02:00,6.26402,6.2642,6.26199,6.26387,17000000.0
2006-02-10 22:03:00,6.26338,6.26382,6.26243,6.2629,23000000.0
2006-02-10 22:04:00,6.26296,6.26401,6.26233,6.26233,15000000.0
2006-02-10 22:05:00,6.2622,6.26394,6.2622,6.26368,14000000.0
2006-02-10 22:06:00,6.2638,6.26465,6.26324,6.26324,15000000.0
2006-02-10 22:07:00,6.26382,6.26492,6.26366,6.26426,9000000.0
2006-02-10 22:08:00,6.26467,6.26485,6.2632,6.26351,18000000.0
2006-02-10 22:09:00,6.26325,6.26401,6.26325,6.26401,11000000.0
2006-02-10 22:10:00,6.26457,6.26513,6.26332,6.26471,7000000.0
2006-02-10 22:11:00,6.26404,6.2657,6.26403,6.26477,8000000.0
2006-02-10 22:12:00,6.26478,6.26639,6.26478,6.2656,16000000.0
2006-02-10 22:13:00,6.2659,6.26634,6.265,6.265,24000000.0
2006-02-10 22:14:00,6.26485,6.26579,6.26432,6.26432,9000000.0
2006-02-10 22:15:00,6.26378,6.26536,6.26337,6.26536,10000000.0
2006-02-10 22:16:00,6.26548,6.26563,6.26361,6.26563,13000000.0
2006-02-10 22:17:00,6.26568,6.26589,6.26451,6.26558,20000000.0
2006-02-10 22:18:00,6.26496,6.26621,6.26437,6.26571,11000000.0
2006-02-10 22:19:00,6.26598,6.26629,6.26361,6.26629,15000000.0
2006-02-10 22:20:00,6.26623,6.26677,6.26433,6.26433,16000000.0
2006-02-10 22:21:00,6.26506,6.26566,6.26315,6.26566,12000000.0
2006-02-10 22:22:00,6.26585,6.26585,6.26358,6.26376,14000000.0
2006-02-10 22:23:00,6.26531,6.26595,6.26422,6.26422,11000000.0
2006-02-10 22:24:00,6.26474,6.26742,6.26474,6.26694,16000000.0
2006-02-10 22:25:00,6.26695,6.26703,6.26494,6.26557,14000000.0
2006-02-10 22:26:00,6.26655,6.26655,6.26513,6.26513,10000000.0
2006-02-10 22:27:00,6.26482,6.26647,6.26481,6.26481,14000000.0
2006-02-10 22:28:00,6.26627,6.26689,6.26559,6.26671,12000000.0
2006-02-10 22:29:00,6.26626,6.26744,6.26571,6.26739,13000000.0
2006-02-10 22:30:00,6.26707,6.26894,6.26707,6.26894,8000000.0
2006-02-10 22:31:00,6.27032,6.27108,6.26994,6.27077,11000000.0
2006-02-10 22:32:00,6.2706,6.2706,6.26927,6.27015,20000000.0
2006-02-10 22:33:00,6.27047,6.27145,6.27047,6.27057,11000000.0
2006-02-10 22:34:00,6.2706,6.27153,6.26933,6.26933,10000000.0
2006-02-10 22:35:00,6.27012,6.27064,6.26832,6.26832,13000000.0
2006-02-10 22:36:00,6.26908,6.26977,6.26851,6.26977,9000000.0
2006-02-10 22:37:00,6.26861,6.26975,6.26775,6.26806,13000000.0
2006-02-10 22:38:00,6.26769,6.26769,6.26671,6.2676,9000000.0
2006-02-10 22:39:00,6.26709,6.26709,6.26491,6.26491,12000000.0
2006-02-10 22:40:00,6.26496,6.26582,6.26481,6.26582,9000000.0
2006-02-10 22:41:00,6.26522,6.26667,6.2651,6.26539,14000000.0
2006-02-10 22:42:00,6.26624,6.26754,6.26536,6.26754,13000000.0
2006-02-10 22:43:00,6.2673,6.26787,6.26632,6.26782,12000000.0
2006-02-10 22:44:00,6.26723,6.26746,6.26535,6.26559,15000000.0
2006-02-10 22:45:00,6.26507,6.26712,6.26507,6.2664,13000000.0
2006-02-10 22:46:00,6.26691,6.26823,6.26665,6.26677,14000000.0
2006-02-10 22:47:00,6.26701,6.26779,6.26636,6.26777,15000000.0
2006-02-10 22:48:00,6.26735,6.26735,6.26569,6.26685,13000000.0
2006-02-10 22:49:00,6.26717,6.26717,6.26469,6.267,13000000.0
2006-02-10 22:50:00,6.26634,6.26648,6.26501,6.26624,15000000.0
2006-02-10 22:51:00,6.26645,6.26705,6.26555,6.26624,14000000.0
2006-02-10 22:52:00,6.26616,6.26616,6.26467,6.26487,9000000.0
2006-02-10 22:53:00,6.26449,6.26773,6.26449,6.26773,15000000.0
2006-02-10 22:54:00,6.26766,6.26877,6.26635,6.26868,17000000.0
2006-02-10 22:55:00,6.26772,6.26844,6.26702,6.26717,16000000.0
2006-02-10 22:56:00,6.26717,6.26818,6.26651,6.26651,13000000.0
2006-02-10 22:57:00,6.26712,6.26758,6.26636,6.26658,8000000.0
2006-02-10 22:58:00,6.26671,6.26816,6.26669,6.26736,8000000.0
2006-02-10 22:59:00,6.26837,6.26988,6.26733,6.26988,19000000.0
2006-02-10 23:00:00,6.27061,6.2707,6.26972,6.26986,10000000.0
2006-02-10 23:01:00,6.26997,6.27016,6.26851,6.2691,7000000.0
2006-02-10 23:02:00,6.26762,6.26883,6.26762,6.26789,15000000.0
2006-02-10 23:03:00,6.2681,6.26862,6.26694,6.26694,17000000.0
2006-02-10 23:04:00,6.26662,6.26773,6.26607,6.2673,19000000.0
2006-02-10 23:05:00,6.26749,6.26775,6.26592,6.26592,9000000.0
2006-02-10 23:06:00,6.26621,6.26762,6.26621,6.26697,12000000.0
2006-02-10 23:07:00,6.26687,6.26702,6.26577,6.26577,14000000.0
2006-02-10 23:08:00,6.26697,6.2671,6.26596,6.2669,16000000.0
2006-02-10 23:09:00,6.26708,6.26808,6.26704,6.26795,9000000.0
2006-02-10 23:10:00,6.26638,6.26826,6.26604,6.26826,12000000.0
2006-02-10 23:11:00,6.26661,6.26782,6.26537,6.26782,14000000.0
2006-02-10 23:12:00,6.26762,6.26762,6.26674,6.267,7000000.0
2006-02-10 23:13:00,6.26686,6.26706,6.26596,6.26706,14000000.0
2006-02-10 23:14:00,6.26741,6.26755,6.26634,6.26755,19000000.0
2006-02-10 23:15:00,6.26806,6.26806,6.26685,6.26707,13000000.0
2006-02-10 23:16:00,6.26721,6.26727,6.26637,6.26721,15000000.0
2006-02-10 23:17:00,6.26847,6.26864,6.26723,6.26761,11000000.0
2006-02-10 23:18:00,6.26745,6.26861,6.26697,6.26802,12000000.0
2006-02-10 23:19:00,6.26783,6.26931,6.26735,6.26931,14000000.0
2006-02-10 23:20:00,6.26902,6.26902,6.26736,6.26784,19000000.0
2006-02-10 23:21:00,6.2678,6.26813,6.26742,6.26809,7000000.0
2006-02-10 23:22:00,6.26835,6.26862,6.26811,6.26835,15000000.0
2006-02-10 23:23:00,6.26847,6.27031,6.26847,6.27031,11000000.0
2006-02-10 23:24:00,6.27089,6.27127,6.26915,6.26915,14000000.0
2006-02-10 23:25:00,6.2691,6.27001,6.26898,6.26898,11000000.0
2006-02-10 23:26:00,6.27041,6.27041,6.26816,6.26898,14000000.0
2006-02-10 23:27:00,6.2688,6.26904,6.2688,6.26902,11000000.0
2006-02-10 23:28:00,6.26915,6.26989,6.26897,6.26989,12000000.0
2006-02-10 23:29:00,6.27013,6.27013,6.26847,6.26873,16000000.0
2006-02-10 23:30:00,6.26889,6.26932,6.26806,6.26819,20000000.0
2006-02-10 23:31:00,6.26841,6.26908,6.26805,6.2689,11000000.0
2006-02-10 23:32:00,6.26886,6.26932,6.26825,6.26877,16000000.0
2006-02-10 23:33:00,6.26875,6.26974,6.26859,6.26859,12000000.0
2006-02-10 23:34:00,6.26877,6.26955,6.26844,6.26934,13000000.0
2006-02-10 23:35:00,6.26968,6.27031,6.26933,6.26965,9000000.0
2006-02-10 23:36:00,6.27027,6.2709,6.26916,6.27005,9000000.0
2006-02-10 23:37:00,6.2701,6.27053,6.26913,6.27004,14000000.0
2006-02-10 23:38:00,6.26981,6.26981,6.26892,6.26947,13000000.0
2006-02-10 23:39:00,6.2699,6.27074,6.26919,6.27007,17000000.0
2006-02-10 23:40:00,6.27021,6.27021,6.26842,6.26842,12000000.0
2006-02-10 23:41:00,6.26859,6.27027,6.26805,6.27027,17000000.0
2006-02-10 23:42:00,6.26925,6.26996,6.26841,6.26976,22000000.0
2006-02-10 23:43:00,6.26999,6.26999,6.26823,6.26892,15000000.0
2006-02-10 23:44:00,6.27002,6.27002,6.26819,6.26975,14000000.0
2006-02-10 23:45:00,6.26949,6.26962,6.2685,6.26962,20000000.0
2006-02-10 23:46:00,6.26844,6.26877,6.26685,6.26725,14000000.0
2006-02-10 23:47:00,6.26662,6.26691,6.26592,6.26592,10000000.0
2006-02-10 23:48:00,6.26605,6.26663,6.26515,6.26579,18000000.0
2006-02-10 23:49:00,6.26585,6.26664,6.26507,6.2662,14000000.0
2006-02-10 23:50:00,6.26574,6.26615,6.26515,6.26557,13000000.0
2006-02-10 23:51:00,6.26559,6.26609,6.26489,6.26561,8000000.0
2006-02-10 23:52:00,6.26598,6.26598,6.26471,6.26471,16000000.0
2006-02-10 23:53:00,6.26527,6.26581,6.26391,6.26581,18000000.0
2006-02-10 23:54:00,6.26587,6.26666,6.2647,6.26662,12000000.0
2006-02-10 23:55:00,6.2661,6.26735,6.26551,6.26658,19000000.0
2006-02-10 23:56:00,6.26524,6.26689,6.26524,6.26629,14000000.0
2006-02-10 23:57:00,6.26605,6.2671,6.26559,6.26671,16000000.0
2006-02-10 23:58:00,6.26637,6.26813,6.26622,6.26808,13000000.0
2006-02-10 23:59:00,6.26788,6.26788,6.26582,6.26615,14000000.0
2006-02-13 02:00:00,6.26666,6.26782,6.26618,6.26782,16000000.0
2006-02-13 02:01:00,6.26654,6.2669,6.26595,6.26617,21000000.0
2006-02-13 02:02:00,6.2666,6.26697,6.26573,6.26573,10000000.0
2006-02-13 02:03:00,6.26649,6.26661,6.26565,6.26565,8000000.0
2006-02-13 02:04:00,6.26604,6.2665,6.2651,6.26642,14000000.0
2006-02-13 02:05:00,6.26652,6.26674,6.26603,6.26625,14000000.0
2006-02-13 02:06:00,6.26646,6.26721,6.26586,6.26721,15000000.0
2006-02-13 02:07:00,6.26726,6.26777,6.26661,6.26683,10000000.0
2006-02-13 02:08:00,6.26878,6.26947,6.26778,6.26947,16000000.0
2006-02-13 02:09:00,6.26958,6.26969,6.26847,6.26869,18000000.0
2006-02-13 02:10:00,6.26882,6.27013,6.26805,6.27013,16000000.0
2006-02-13 02:11:00,6.26995,6.27109,6.2692,6.27017,14000000.0
2006-02-13 02:12:00,6.26895,6.26986,6.26856,6.26938,10000000.0
2006-02-13 02:13:00,6.26828,6.26927,6.26828,6.26925,15000000.0
2006-02-13 02:14:00,6.26879,6.2696,6.26867,6.26878,19000000.0
2006-02-13 02:15:00,6.26968,6.2709,6.2696,6.27078,12000000.0
2006-02-13 02:16:00,6.26978,6.27221,6.26978,6.27196,18000000.0
2006-02-13 02:17:00,6.27051,6.27246,6.27027,6.27238,14000000.0
2006-02-13 02:18:00,6.27212,6.27237,6.27066,6.27193,12000000.0
2006-02-13 02:19:00,6.27123,6.27162,6.27002,6.27057,14000000.0
2006-02-13 02:20:00,6.27091,6.27091,6.26957,6.27039,13000000.0
2006-02-13 02:21:00,6.26971,6.27003,6.26899,6.26949,15000000.0
2006-02-13 02:22:00,6.26959,6.27051,6.26907,6.26982,13000000.0
2006-02-13 02:23:00,6.2711,6.27158,6.27057,6.27158,16000000.0
2006-02-13 02:24:00,6.27144,6.27144,6.27003,6.27121,17000000.0
2006-02-13 02:25:00,6.27116,6.27175,6.27051,6.27051,10000000.0
2006-02-13 02:26:00,6.27028,6.27165,6.27028,6.27126,13000000.0
2006-02-13 02:27:00,6.27141,6.2715,6.27051,6.2709,7000000.0
2006-02-13 02:28:00,6.27001,6.27084,6.27001,6.27058,9000000.0
2006-02-13 02:29:00,6.27104,6.27106,6.27011,6.27078,20000000.0
2006-02-13 02:30:00,6.26935,6.26983,6.26902,6.26905,11000000.0
2006-02-13 02:31:00,6.26865,6.26928,6.26845,6.26845,9000000.0
2006-02-13 02:32:00,6.26808,6.26891,6.26795,6.26849,13000000.0
2006-02-13 02:33:00,6.26862,6.26895,6.26749,6.26766,14000000.0
2006-02-13 02:34:00,6.26775,6.26839,6.26731,6.26812,17000000.0
2006-02-13 02:35:00,6.26784,6.26839,6.26718,6.26752,15000000.0
2006-02-13 02:36:00,6.26732,6.26857,6.26728,6.26828,14000000.0
2006-02-13 02:37:00,6.26865,6.26865,6.26759,6.26779,13000000.0
2006-02-13 02:38:00,6.26768,6.26845,6.26754,6.26763,14000000.0
2006-02-13 02:39:00,6.26753,6.26951,6.2675,6.26946,15000000.0
2006-02-13 02:40:00,6.26985,6.27105,6.26931,6.27105,12000000.0
2006-02-13 02:41:00,6.27134,6.27207,6.27047,6.27047,13000000.0
2006-02-13 02:42:00,6.27037,6.2715,6.27037,6.2711,16000000.0
2006-02-13 02:43:00,6.2717,6.27336,6.27076,6.27314,18000000.0
2006-02-13 02:44:00,6.27342,6.27379,6.27278,6.27379,10000000.0
2006-02-13 02:45:00,6.27326,6.27365,6.27208,6.27365,14000000.0
2006-02-13 02:46:00,6.2723,6.27321,6.27095,6.27194,18000000.0
2006-02-13 02:47:00,6.27204,6.27217,6.27133,6.27136,17000000.0
2006-02-13 02:48:00,6.27159,6.27233,6.27146,6.27195,7000000.0
2006-02-13 02:49:00,6.27262,6.27267,6.27236,6.27241,13000000.0
2006-02-13 02:50:00,6.27206,6.27297,6.27136,6.27297,14000000.0
2006-02-13 02:51:00,6.27221,6.27247,6.27145,6.27241,15000000.0
2006-02-13 02:52:00,6.27246,6.27293,6.27177,6.27293,15000000.0
2006-02-13 02:53:00,6.27252,6.27252,6.27182,6.2722,9000000.0
2006-02-13 02:54:00,6.27242,6.27264,6.27158,6.27264,13000000.0
2006-02-13 02:55:00,6.27279,6.27324,6.27182,6.27324,11000000.0
2006-02-13 02:56:00,6.27291,6.27297,6.27152,6.27273,18000000.0
2006-02-13 02:57:00,6.27287,6.2734,6.27167,6.27172,13000000.0
2006-02-13 02:58:00,6.27145,6.27185,6.27067,6.27123,9000000.0
2006-02-13 02:59:00,6.27088,6.27159,6.27035,6.27075,14000000.0
2006-02-13 03:00:00,6.26904,6.2692,6.26743,6.26777,11000000.0
2006-02-13 03:01:00,6.26796,6.26823,6.26686,6.26765,11000000.0
2006-02-13 03:02:00,6.26775,6.26988,6.26758,6.26988,11000000.0
2006-02-13 03:03:00,6.26901,6.2692,6.26609,6.26775,23000000.0
2006-02-13 03:04:00,6.26739,6.26831,6.26727,6.26792,11000000.0
2006-02-13 03:05:00,6.26803,6.26839,6.26696,6.26696,17000000.0
2006-02-13 03:06:00,6.26701,6.26721,6.26604,6.2668,9000000.0
2006-02-13 03:07:00,6.26672,6.2671,6.26591,6.26708,15000000.0
2006-02-13 03:08:00,6.26776,6.26833,6.26694,6.26833,12000000.0
2006-02-13 03:09:00,6.26874,6.26912,6.268,6.26866,15000000.0
2006-02-13 03:10:00,6.26854,6.26895,6.26787,6.26799,19000000.0
2006-02-13 03:11:00,6.26815,6.26862,6.26783,6.26844,15000000.0
2006-02-13 03:12:00,6.26849,6.26894,6.26794,6.26882,18000000.0
2006-02-13 03:13:00,6.26927,6.26927,6.26821,6.26897,18000000.0
2006-02-13 03:14:00,6.26786,6.26908,6.26786,6.26852,10000000.0
2006-02-13 03:15:00,6.2686,6.26981,6.2686,6.2697,7000000.0
2006-02-13 03:16:00,6.26972,6.27061,6.26888,6.27061,8000000.0
2006-02-13 03:17:00,6.27054,6.27208,6.27034,6.27193,10000000.0
2006-02-13 03:18:00,6.27232,6.27232,6.26993,6.27114,15000000.0
2006-02-13 03:19:00,6.27104,6.27118,6.26989,6.27061,10000000.0
2006-02-13 03:20:00,6.27054,6.27097,6.26974,6.27017,16000000.0
2006-02-13 03:21:00,6.26997,6.27071,6.26997,6.27053,11000000.0
2006-02-13 03:22:00,6.27024,6.27109,6.26996,6.27103,10000000.0
2006-02-13 03:23:00,6.27092,6.27119,6.27018,6.27062,12000000.0
2006-02-13 03:24:00,6.27073,6.27073,6.26897,6.26989,13000000.0
2006-02-13 03:25:00,6.27,6.27039,6.26972,6.27039,11000000.0
2006-02-13 03:26:00,6.27027,6.27027,6.26872,6.26886,13000000.0
2006-02-13 03:27:00,6.26923,6.27052,6.26923,6.27052,14000000.0
2006-02-13 03:28:00,6.27033,6.27071,6.26946,6.26954,18000000.0
2006-02-13 03:29:00,6.27004,6.27146,6.26972,6.27146,15000000.0
2006-02-13 03:30:00,6.27096,6.27141,6.27018,6.27128,10000000.0
2006-02-13 03:31:00,6.27027,6.27134,6.27011,6.27134,13000000.0
2006-02-13 03:32:00,6.27102,6.27132,6.27015,6.27099,16000000.0
2006-02-13 03:33:00,6.27153,6.27185,6.27103,6.27185,13000000.0
2006-02-13 03:34:00,6.27186,6.272,6.27099,6.27112,16000000.0
2006-02-13 03:35:00,6.27094,6.27222,6.27065,6.27192,10000000.0
2006-02-13 03:36:00,6.2719,6.27205,6.27074,6.27147,11000000.0
2006-02-13 03:37:00,6.27137,6.27165,6.27134,6.27139,13000000.0
2006-02-13 03:38:00,6.27132,6.27147,6.2706,6.2706,13000000.0
2006-02-13 03:39:00,6.27058,6.27148,6.27038,6.27148,13000000.0
2006-02-13 03:40:00,6.2715,6.2715,6.27021,6.27073,12000000.0
2006-02-13 03:41:00,6.27113,6.27135,6.27023,6.2712,16000000.0
2006-02-13 03:42:00,6.27125,6.27125,6.2699,6.27039,21000000.0
2006-02-13 03:43:00,6.2702,6.27021,6.26987,6.27021,18000000.0
2006-02-13 03:44:00,6.27022,6.27022,6.26993,6.27015,15000000.0
2006-02-13 03:45:00,6.26981,6.27138,6.26972,6.27138,9000000.0
2006-02-13 03:46:00,6.27058,6.2707,6.26978,6.26978,8000000.0
2006-02-13 03:47:00,6.26995,6.27003,6.26978,6.26995,11000000.0
2006-02-13 03:48:00,6.27034,6.27093,6.27033,6.27093,9000000.0
2006-02-13 03:49:00,6.27102,6.27102,6.26964,6.26992,16000000.0
2006-02-13 03:50:00,6.26953,6.2711,6.26953,6.27054,19000000.0
2006-02-13 03:51:00,6.27046,6.27073,6.26995,6.27069,9000000.0
2006-02-13 03:52:00,6.27084,6.27098,6.2698,6.27098,19000000.0
2006-02-13 03:53:00,6.27018,6.27111,6.27018,6.27089,10000000.0
2006-02-13 03:54:00,6.2708,6.27123,6.2703,6.27123,17000000.0
2006-02-13 03:55:00,6.27139,6.27139,6.27025,6.27067,16000000.0
2006-02-13 03:56:00,6.27055,6.27146,6.27055,6.27075,7000000.0
2006-02-13 03:57:00,6.27042,6.27077,6.27003,6.27077,11000000.0
2006-02-13 03:58:00,6.27073,6.27112,6.26987,6.27088,12000000.0
2006-02-13 03:59:00,6.27068,6.27096,6.26996,6.27088,17000000.0
2006-02-13 04:00:00,6.27055,6.27055,6.26991,6.27016,12000000.0
2006-02-13 04:01:00,6.27006,6.27006,6.26915,6.26944,16000000.0
2006-02-13 04:02:00,6.26942,6.27022,6.26907,6.26907,14000000.0
2006-02-13 04:03:00,6.26919,6.27028,6.26919,6.27028,12000000.0
2006-02-13 04:04:00,6.27037,6.2707,6.27037,6.27054,16000000.0
2006-02-13 04:05:00,6.27048,6.27059,6.27031,6.27048,13000000.0
2006-02-13 04:06:00,6.27029,6.27065,6.27029,6.27039,16000000.0
2006-02-13 04:07:00,6.26999,6.26999,6.26875,6.26875,13000000.0
2006-02-13 04:08:00,6.2687,6.26934,6.26859,6.26859,14000000.0
2006-02-13 04:09:00,6.26939,6.2695,6.26811,6.269,10000000.0
2006-02-13 04:10:00,6.26831,6.26955,6.26831,6.26914,12000000.0
2006-02-13 04:11:00,6.26945,6.2695,6.26925,6.26925,14000000.0
2006-02-13 04:12:00,6.26935,6.26978,6.26861,6.26876,19000000.0
2006-02-13 04:13:00,6.2688,6.2706,6.2688,6.2706,20000000.0
2006-02-13 04:14:00,6.27096,6.27096,6.26983,6.27014,12000000.0
2006-02-13 04:15:00,6.2707,6.27146,6.27068,6.27125,8000000.0
2006-02-13 04:16:00,6.27092,6.27106,6.27,6.27036,13000000.0
2006-02-13 04:17:00,6.27084,6.27187,6.27084,6.27175,15000000.0
2006-02-13 04:18:00,6.27167,6.27167,6.27068,6.27138,9000000.0
2006-02-13 04:19:00,6.27134,6.27221,6.27083,6.27158,12000000.0
2006-02-13 04:20:00,6.27146,6.27184,6.27112,6.27162,9000000.0
2006-02-13 04:21:00,6.27194,6.27209,6.27138,6.2719,17000000.0
2006-02-13 04:22:00,6.27206,6.27206,6.27068,6.27068,14000000.0
2006-02-13 04:23:00,6.27067,6.27127,6.27035,6.27127,10000000.0
2006-02-13 04:24:00,6.27137,6.27137,6.27045,6.27063,12000000.0
2006-02-13 04:25:00,6.27084,6.27111,6.27,6.27047,10000000.0
2006-02-13 04:26:00,6.27067,6.27123,6.27067,6.27123,7000000.0
2006-02-13 04:27:00,6.27129,6.27158,6.27033,6.27109,15000000.0
2006-02-13 04:28:00,6.27134,6.27161,6.27131,6.27153,7000000.0
2006-02-13 04:29:00,6.27154,6.27154,6.27079,6.27079,14000000.0
2006-02-13 04:30:00,6.27107,6.27176,6.27097,6.27176,11000000.0
2006-02-13 04:31:00,6.27151,6.27151,6.27048,6.27131,15000000.0
2006-02-13 04:32:00,6.27143,6.27143,6.27026,6.27031,17000000.0
2006-02-13 04:33:00,6.27035,6.2713,6.27035,6.27126,14000000.0
2006-02-13 04:34:00,6.27128,6.27134,6.27117,6.27129,9000000.0
2006-02-13 04:35:00,6.27133,6.27146,6.2711,6.2711,12000000.0
2006-02-13 04:36:00,6.27127,6.27142,6.27119,6.27131,12000000.0
2006-02-13 04:37:00,6.27127,6.2714,6.27108,6.27108,12000000.0
2006-02-13 04:38:00,6.27126,6.27149,6.27108,6.27121,11000000.0
2006-02-13 04:39:00,6.27076,6.27076,6.26944,6.27032,17000000.0
2006-02-13 04:40:00,6.27029,6.27029,6.26943,6.26955,9000000.0
2006-02-13 04:41:00,6.26952,6.27064,6.26945,6.26959,10000000.0
2006-02-13 04:42:00,6.26964,6.26992,6.26964,6.26991,8000000.0
2006-02-13 04:43:00,6.26975,6.27004,6.2697,6.26997,18000000.0
2006-02-13 04:44:00,6.26975,6.26997,6.26975,6.26997,9000000.0
2006-02-13 04:45:00,6.27002,6.27005,6.26988,6.26999,9000000.0
2006-02-13 04:46:00,6.27012,6.2702,6.26886,6.26914,16000000.0
2006-02-13 04:47:00,6.26973,6.27033,6.26901,6.27019,12000000.0
2006-02-13 04:48:00,6.27008,6.27084,6.26946,6.26946,10000000.0
2006-02-13 04:49:00,6.26968,6.27043,6.26958,6.27009,16000000.0
2006-02-13 04:50:00,6.27044,6.271,6.27012,6.27056,16000000.0
2006-02-13 04:51:00,6.27056,6.27083,6.26993,6.26993,20000000.0
2006-02-13 04:52:00,6.26995,6.27026,6.26906,6.26952,13000000.0
2006-02-13 04:53:00,6.26973,6.27039,6.26973,6.27028,11000000.0
2006-02-13 04:54:00,6.27053,6.27069,6.27004,6.27069,11000000.0
2006-02-13 04:55:00,6.2709,6.27125,6.2709,6.27112,12000000.0
2006-02-13 04:56:00,6.27063,6.27064,6.26963,6.27064,16000000.0
2006-02-13 04:57:00,6.27105,6.27105,6.27079,6.27095,7000000.0
2006-02-13 04:58:00,6.2709,6.27116,6.27085,6.27085,13000000.0
2006-02-13 04:59:00,6.27085,6.27109,6.27085,6.271,17000000.0
2006-02-13 05:00:00,6.27087,6.27087,6.26946,6.26946,10000000.0
2006-02-13 05:01:00,6.26958,6.2703,6.26928,6.26932,13000000.0
2006-02-13 05:02:00,6.26931,6.27084,6.26931,6.27073,18000000.0
2006-02-13 05:03:00,6.27074,6.27082,6.26959,6.26959,9000000.0
2006-02-13 05:04:00,6.27048,6.2708,6.26947,6.26947,12000000.0
2006-02-13 05:05:00,6.26952,6.27074,6.26952,6.27058,10000000.0
2006-02-13 05:06:00,6.27057,6.27093,6.26994,6.27084,20000000.0
2006-02-13 05:07:00,6.27112,6.27112,6.27039,6.27101,10000000.0
2006-02-13 05:08:00,6.27078,6.27105,6.26967,6.2704,17000000.0
2006-02-13 05:09:00,6.27024,6.27067,6.26936,6.27044,15000000.0
2006-02-13 05:10:00,6.26887,6.27003,6.26883,6.2692,10000000.0
2006-02-13 05:11:00,6.26956,6.27007,6.26913,6.26926,16000000.0
2006-02-13 05:12:00,6.26893,6.26971,6.2688,6.26911,7000000.0
2006-02-13 05:13:00,6.26906,6.2691,6.26878,6.2689,12000000.0
2006-02-13 05:14:00,6.26887,6.26916,6.26886,6.2691,14000000.0
2006-02-13 05:15:00,6.26901,6.26919,6.26893,6.26894,16000000.0
2006-02-13 05:16:00,6.26891,6.26916,6.2688,6.26903,15000000.0
2006-02-13 05:17:00,6.26896,6.26908,6.2688,6.26898,10000000.0
2006-02-13 05:18:00,6.26904,6.26959,6.26884,6.26884,13000000.0
2006-02-13 05:19:00,6.26863,6.26971,6.26862,6.26971,13000000.0
2006-02-13 05:20:00,6.27003,6.27011,6.26916,6.26944,20000000.0
2006-02-13 05:21:00,6.26946,6.26976,6.26908,6.26973,9000000.0
2006-02-13 05:22:00,6.26963,6.27023,6.26921,6.26973,17000000.0
2006-02-13 05:23:00,6.26954,6.26954,6.26836,6.26851,14000000.0
2006-02-13 05:24:00,6.26841,6.26986,6.26841,6.26845,19000000.0
2006-02-13 05:25:00,6.26914,6.26935,6.26879,6.26884,13000000.0
2006-02-13 05:26:00,6.26873,6.2696,6.26846,6.26855,13000000.0
2006-02-13 05:27:00,6.26978,6.26978,6.26881,6.26937,13000000.0
2006-02-13 05:28:00,6.26947,6.26947,6.26885,6.26886,10000000.0
2006-02-13 05:29:00,6.26885,6.26889,6.26862,6.26874,17000000.0
2006-02-13 05:30:00,6.26876,6.26921,6.26837,6.26898,21000000.0
2006-02-13 05:31:00,6.26924,6.26943,6.26837,6.26837,13000000.0
2006-02-13 05:32:00,6.26838,6.26933,6.26829,6.26933,16000000.0
2006-02-13 05:33:00,6.26926,6.26963,6.26878,6.26888,13000000.0
2006-02-13 05:34:00,6.26869,6.26882,6.26858,6.26863,13000000.0
2006-02-13 05:35:00,6.26895,6.27045,6.26895,6.27045,14000000.0
2006-02-13 05:36:00,6.2707,6.2707,6.26958,6.26981,18000000.0
2006-02-13 05:37:00,6.27002,6.27114,6.27002,6.2701,12000000.0
2006-02-13 05:38:00,6.26979,6.27073,6.26925,6.26925,13000000.0
2006-02-13 05:39:00,6.26897,6.2701,6.26886,6.2697,21000000.0
2006-02-13 05:40:00,6.26977,6.27005,6.26859,6.26873,14000000.0
2006-02-13 05:41:00,6.26847,6.26922,6.26806,6.26886,13000000.0
2006-02-13 05:42:00,6.26935,6.26989,6.26925,6.26925,8000000.0
2006-02-13 05:43:00,6.26945,6.26945,6.26867,6.26871,13000000.0
2006-02-13 05:44:00,6.26875,6.26953,6.26838,6.26927,13000000.0
2006-02-13 05:45:00,6.26981,6.26998,6.26967,6.26971,24000000.0
2006-02-13 05:46:00,6.26956,6.26956,6.26855,6.26916,14000000.0
2006-02-13 05:47:00,6.26929,6.26955,6.2686,6.26947,11000000.0
2006-02-13 05:48:00,6.26948,6.26959,6.26925,6.26941,18000000.0
2006-02-13 05:49:00,6.26932,6.2695,6.26927,6.26927,10000000.0
2006-02-13 05:50:00,6.26953,6.2697,6.26865,6.26962,10000000.0
2006-02-13 05:51:00,6.26997,6.27003,6.26973,6.26995,11000000.0
2006-02-13 05:52:00,6.26995,6.26999,6.26973,6.26995,19000000.0
2006-02-13 05:53:00,6.27002,6.27002,6.26972,6.26995,15000000.0
2006-02-13 05:54:00,6.27,6.27033,6.26969,6.26971,7000000.0
2006-02-13 05:55:00,6.26971,6.27061,6.26909,6.26925,12000000.0
2006-02-13 05:56:00,6.2701,6.27048,6.26945,6.27008,16000000.0
2006-02-13 05:57:00,6.27039,6.27039,6.26945,6.27,11000000.0
2006-02-13 05:58:00,6.27026,6.2711,6.26915,6.26966,22000000.0
2006-02-13 05:59:00,6.26984,6.2706,6.26984,6.2706,9000000.0
2006-02-13 06:00:00,6.27073,6.27104,6.2698,6.2698,17000000.0
2006-02-13 06:01:00,6.26974,6.27098,6.26973,6.27028,18000000.0
2006-02-13 06:02:00,6.27035,6.27039,6.27014,6.27028,18000000.0
2006-02-13 06:03:00,6.27017,6.27042,6.27017,6.27032,16000000.0
2006-02-13 06:04:00,6.27034,6.27042,6.27016,6.27036,8000000.0
2006-02-13 06:05:00,6.27011,6.27119,6.27008,6.27112,10000000.0
2006-02-13 06:06:00,6.27116,6.27143,6.27116,6.27129,27000000.0
2006-02-13 06:07:00,6.27151,6.27198,6.27054,6.27129,17000000.0
2006-02-13 06:08:00,6.27251,6.27251,6.27122,6.27202,14000000.0
2006-02-13 06:09:00,6.2724,6.27258,6.27122,6.27122,13000000.0
2006-02-13 06:10:00,6.27126,6.27252,6.27113,6.27236,14000000.0
2006-02-13 06:11:00,6.2726,6.2726,6.27143,6.27238,16000000.0
2006-02-13 06:12:00,6.27242,6.27242,6.27117,6.27227,17000000.0
2006-02-13 06:13:00,6.27225,6.27242,6.271,6.2721,14000000.0
2006-02-13 06:14:00,6.27208,6.2722,6.27136,6.27195,12000000.0
2006-02-13 06:15:00,6.27219,6.27255,6.27076,6.27076,13000000.0
2006-02-13 06:16:00,6.27077,6.27215,6.27077,6.27184,14000000.0
2006-02-13 06:17:00,6.27176,6.27199,6.27083,6.27153,11000000.0
2006-02-13 06:18:00,6.27217,6.27217,6.27098,6.27216,12000000.0
2006-02-13 06:19:00,6.27095,6.27214,6.27068,6.27214,19000000.0
2006-02-13 06:20:00,6.27209,6.27209,6.27099,6.27116,11000000.0
2006-02-13 06:21:00,6.27011,6.27039,6.26919,6.26936,9000000.0
2006-02-13 06:22:00,6.26965,6.26965,6.26828,6.26903,22000000.0
2006-02-13 06:23:00,6.26942,6.26942,6.26844,6.26844,18000000.0
2006-02-13 06:24:00,6.26875,6.26941,6.26875,6.26933,8000000.0
2006-02-13 06:25:00,6.26858,6.26858,6.26764,6.26849,9000000.0
2006-02-13 06:26:00,6.26871,6.26871,6.26758,6.26847,13000000.0
2006-02-13 06:27:00,6.26796,6.26796,6.2666,6.26781,15000000.0
2006-02-13 06:28:00,6.26745,6.2678,6.26622,6.26663,18000000.0
2006-02-13 06:29:00,6.26681,6.26773,6.26667,6.26723,16000000.0
2006-02-13 06:30:00,6.26742,6.26799,6.26742,6.26758,10000000.0
2006-02-13 06:31:00,6.26726,6.26761,6.26726,6.26752,13000000.0
2006-02-13 06:32:00,6.26751,6.26772,6.26741,6.26772,10000000.0
2006-02-13 06:33:00,6.26767,6.26773,6.26751,6.26768,10000000.0
2006-02-13 06:34:00,6.2678,6.26805,6.26705,6.26805,15000000.0
2006-02-13 06:35:00,6.26859,6.26941,6.26784,6.26879,13000000.0
2006-02-13 06:36:00,6.26874,6.26874,6.26706,6.26712,23000000.0
2006-02-13 06:37:00,6.26709,6.26709,6.26674,6.26681,11000000.0
2006-02-13 06:38:00,6.26719,6.26797,6.26714,6.2679,17000000.0
2006-02-13 06:39:00,6.26789,6.26799,6.2674,6.26747,8000000.0
2006-02-13 06:40:00,6.26788,6.26788,6.26715,6.26729,15000000.0
2006-02-13 06:41:00,6.26682,6.26776,6.26619,6.26619,15000000.0
2006-02-13 06:42:00,6.26634,6.26687,6.26561,6.26661,16000000.0
2006-02-13 06:43:00,6.26539,6.26624,6.2649,6.2659,12000000.0
2006-02-13 06:44:00,6.26487,6.26603,6.26456,6.26603,13000000.0
2006-02-13 06:45:00,6.26606,6.2663,6.26497,6.26601,14000000.0
2006-02-13 06:46:00,6.26613,6.26618,6.26592,6.26592,12000000.0
2006-02-13 06:47:00,6.26575,6.26692,6.2656,6.26659,11000000.0
2006-02-13 06:48:00,6.26572,6.26716,6.26572,6.26716,15000000.0
2006-02-13 06:49:00,6.2662,6.26749,6.26612,6.26652,17000000.0
2006-02-13 06:50:00,6.26652,6.2673,6.26623,6.26623,13000000.0
2006-02-13 06:51:00,6.26612,6.26627,6.26599,6.26603,8000000.0
2006-02-13 06:52:00,6.26671,6.26832,6.26671,6.26751,14000000.0
2006-02-13 06:53:00,6.26774,6.26898,6.26774,6.26881,13000000.0
2006-02-13 06:54:00,6.26915,6.26921,6.26895,6.26914,8000000.0
2006-02-13 06:55:00,6.26895,6.26898,6.26808,6.26896,10000000.0
2006-02-13 06:56:00,6.26849,6.26872,6.2678,6.2678,11000000.0
2006-02-13 06:57:00,6.26762,6.26895,6.26751,6.26799,17000000.0
2006-02-13 06:58:00,6.26848,6.2687,6.26776,6.2684,12000000.0
2006-02-13 06:59:00,6.26811,6.26879,6.26742,6.26742,14000000.0
2006-02-13 07:00:00,6.268,6.268,6.26692,6.26789,11000000.0
2006-02-13 07:01:00,6.26768,6.26783,6.26708,6.2671,10000000.0
2006-02-13 07:02:00,6.26714,6.26793,6.26666,6.26666,14000000.0
2006-02-13 07:03:00,6.26747,6.26756,6.2669,6.26706,7000000.0
2006-02-13 07:04:00,6.26697,6.26757,6.26673,6.26751,16000000.0
2006-02-13 07:05:00,6.26748,6.26784,6.26661,6.26717,15000000.0
2006-02-13 07:06:00,6.26734,6.26789,6.26673,6.26789,16000000.0
2006-02-13 07:07:00,6.26801,6.26801,6.2667,6.26677,12000000.0
2006-02-13 07:08:00,6.26817,6.26822,6.26798,6.26809,8000000.0
2006-02-13 07:09:00,6.26791,6.26886,6.2676,6.26886,8000000.0
2006-02-13 07:10:00,6.26918,6.26918,6.26758,6.2678,16000000.0
2006-02-13 07:11:00,6.26779,6.26819,6.26717,6.26733,17000000.0
2006-02-13 07:12:00,6.26702,6.26798,6.26702,6.26717,20000000.0
2006-02-13 07:13:00,6.26718,6.26898,6.26718,6.26898,18000000.0
2006-02-13 07:14:00,6.26904,6.26906,6.26822,6.26866,11000000.0
2006-02-13 07:15:00,6.26894,6.26909,6.26873,6.26902,18000000.0
2006-02-13 07:16:00,6.26857,6.26925,6.26842,6.26884,18000000.0
2006-02-13 07:17:00,6.26912,6.26939,6.26846,6.26853,12000000.0
2006-02-13 07:18:00,6.26907,6.26907,6.26811,6.26847,18000000.0
2006-02-13 07:19:00,6.26864,6.26881,6.26842,6.2685,14000000.0
2006-02-13 07:20:00,6.26881,6.26981,6.26881,6.26977,18000000.0
2006-02-13 07:21:00,6.26973,6.26973,6.26888,6.26891,13000000.0
2006-02-13 07:22:00,6.26875,6.26958,6.26857,6.26906,14000000.0
2006-02-13 07:23:00,6.26902,6.26942,6.26847,6.26924,15000000.0
2006-02-13 07:24:00,6.26914,6.26943,6.26869,6.26941,16000000.0
2006-02-13 07:25:00,6.26945,6.26945,6.26861,6.26861,15000000.0
2006-02-13 07:26:00,6.26888,6.2706,6.26888,6.27037,13000000.0
2006-02-13 07:27:00,6.27059,6.27062,6.26962,6.27045,12000000.0
2006-02-13 07:28:00,6.27069,6.27069,6.27004,6.27039,22000000.0
2006-02-13 07:29:00,6.27008,6.27048,6.26898,6.27043,16000000.0
2006-02-13 07:30:00,6.27007,6.27073,6.26918,6.26918,14000000.0
2006-02-13 07:31:00,6.26863,6.26888,6.2686,6.26878,13000000.0
2006-02-13 07:32:00,6.26958,6.27095,6.26958,6.27057,9000000.0
2006-02-13 07:33:00,6.26985,6.27073,6.26985,6.27066,7000000.0
2006-02-13 07:34:00,6.27049,6.27079,6.26956,6.26956,18000000.0
2006-02-13 07:35:00,6.26988,6.2705,6.26945,6.26945,9000000.0
2006-02-13 07:36:00,6.2708,6.2708,6.26958,6.27041,13000000.0
2006-02-13 07:37:00,6.27026,6.27041,6.26966,6.27002,11000000.0
2006-02-13 07:38:00,6.27,6.27131,6.26941,6.26941,11000000.0
2006-02-13 07:39:00,6.26927,6.27082,6.26927,6.26987,19000000.0
2006-02-13 07:40:00,6.26914,6.27028,6.26914,6.27007,11000000.0
2006-02-13 07:41:00,6.27004,6.27066,6.27004,6.27058,7000000.0
2006-02-13 07:42:00,6.27033,6.27034,6.26965,6.26999,13000000.0
2006-02-13 07:43:00,6.26988,6.27009,6.26913,6.26918,14000000.0
2006-02-13 07:44:00,6.26926,6.26984,6.26926,6.26957,10000000.0
2006-02-13 07:45:00,6.26959,6.26959,6.26871,6.26871,8000000.0
2006-02-13 07:46:00,6.26835,6.26871,6.26835,6.26843,13000000.0
2006-02-13 07:47:00,6.26935,6.27063,6.26929,6.26982,15000000.0
2006-02-13 07:48:00,6.26987,6.27099,6.26953,6.26966,13000000.0
2006-02-13 07:49:00,6.26962,6.27035,6.26944,6.27035,10000000.0
2006-02-13 07:50:00,6.27025,6.27035,6.26928,6.27027,17000000.0
2006-02-13 07:51:00,6.27026,6.27026,6.26939,6.26974,16000000.0
2006-02-13 07:52:00,6.27083,6.27091,6.26983,6.27067,13000000.0
2006-02-13 07:53:00,6.27061,6.27061,6.2699,6.27044,10000000.0
2006-02-13 07:54:00,6.27024,6.27046,6.26907,6.27008,11000000.0
2006-02-13 07:55:00,6.27086,6.27086,6.26926,6.27,12000000.0
2006-02-13 07:56:00,6.27026,6.27044,6.26971,6.26971,13000000.0
2006-02-13 07:57:00,6.26999,6.27096,6.26999,6.27014,8000000.0
2006-02-13 07:58:00,6.27027,6.2719,6.27017,6.2719,14000000.0
2006-02-13 07:59:00,6.27145,6.27168,6.27032,6.27137,15000000.0
2006-02-13 08:00:00,6.27068,6.27183,6.27068,6.27098,10000000.0
2006-02-13 08:01:00,6.27064,6.27156,6.27051,6.27116,13000000.0
2006-02-13 08:02:00,6.27075,6.27129,6.27006,6.27058,14000000.0
2006-02-13 08:03:00,6.27043,6.27094,6.2702,6.27033,12000000.0
2006-02-13 08:04:00,6.27089,6.27126,6.27037,6.2708,16000000.0
2006-02-13 08:05:00,6.27073,6.27073,6.26913,6.26913,14000000.0
2006-02-13 08:06:00,6.26921,6.27027,6.26908,6.2692,19000000.0
2006-02-13 08:07:00,6.26907,6.26919,6.26894,6.26908,19000000.0
2006-02-13 08:08:00,6.26913,6.26915,6.26888,6.26914,11000000.0
2006-02-13 08:09:00,6.26906,6.2692,6.2689,6.2692,10000000.0
2006-02-13 08:10:00,6.26902,6.26923,6.26896,6.26923,16000000.0
2006-02-13 08:11:00,6.26955,6.26984,6.26875,6.26944,9000000.0
2006-02-13 08:12:00,6.26963,6.26979,6.26939,6.26977,10000000.0
2006-02-13 08:13:00,6.26949,6.27019,6.26899,6.26968,11000000.0
2006-02-13 08:14:00,6.26925,6.26954,6.26848,6.26948,12000000.0
2006-02-13 08:15:00,6.26985,6.27008,6.26894,6.27008,15000000.0
2006-02-13 08:16:00,6.26975,6.26975,6.26733,6.26895,14000000.0
2006-02-13 08:17:00,6.26804,6.26804,6.26594,6.26651,10000000.0
2006-02-13 08:18:00,6.26586,6.26586,6.26476,6.26565,9000000.0
2006-02-13 08:19:00,6.26528,6.2656,6.26395,6.26445,11000000.0
2006-02-13 08:20:00,6.26427,6.26427,6.26307,6.26391,11000000.0
2006-02-13 08:21:00,6.26403,6.26492,6.26378,6.26383,20000000.0
2006-02-13 08:22:00,6.26432,6.26461,6.26335,6.26398,8000000.0
2006-02-13 08:23:00,6.26369,6.26456,6.26337,6.26337,12000000.0
2006-02-13 08:24:00,6.26391,6.26398,6.26288,6.26398,13000000.0
2006-02-13 08:25:00,6.26414,6.265,6.2638,6.265,12000000.0
2006-02-13 08:26:00,6.26502,6.26515,6.26433,6.26433,13000000.0
2006-02-13 08:27:00,6.26537,6.26586,6.26472,6.26484,11000000.0
2006-02-13 08:28:00,6.26457,6.26491,6.26435,6.26451,8000000.0
2006-02-13 08:29:00,6.2648,6.26548,6.26466,6.26547,12000000.0
2006-02-13 08:30:00,6.26572,6.26596,6.26524,6.26539,11000000.0
2006-02-13 08:31:00,6.26602,6.26602,6.26526,6.26579,10000000.0
2006-02-13 08:32:00,6.26576,6.2659,6.26481,6.26586,13000000.0
2006-02-13 08:33:00,6.26625,6.26666,6.26533,6.26538,11000000.0
2006-02-13 08:34:00,6.26554,6.26634,6.26437,6.26437,17000000.0
2006-02-13 08:35:00,6.2654,6.26586,6.26429,6.26429,11000000.0
2006-02-13 08:36:00,6.2653,6.26555,6.2644,6.26555,10000000.0
2006-02-13 08:37:00,6.26478,6.26715,6.26476,6.26491,9000000.0
2006-02-13 08:38:00,6.26598,6.26598,6.26472,6.26472,18000000.0
2006-02-13 08:39:00,6.26532,6.26606,6.26471,6.26471,8000000.0
2006-02-13 08:40:00,6.26653,6.26653,6.26516,6.26535,7000000.0
2006-02-13 08:41:00,6.2658,6.26685,6.26515,6.26672,16000000.0
2006-02-13 08:42:00,6.26746,6.26756,6.26732,6.26755,14000000.0
2006-02-13 08:43:00,6.26748,6.26759,6.26732,6.26735,12000000.0
2006-02-13 08:44:00,6.26627,6.26627,6.26435,6.26551,9000000.0
2006-02-13 08:45:00,6.26633,6.26659,6.26488,6.26522,18000000.0
2006-02-13 08:46:00,6.26577,6.26732,6.26572,6.26725,14000000.0
2006-02-13 08:47:00,6.26808,6.26853,6.2666,6.26797,18000000.0
2006-02-13 08:48:00,6.2678,6.26845,6.26669,6.26742,12000000.0
2006-02-13 08:49:00,6.26692,6.26752,6.26621,6.26711,14000000.0
2006-02-13 08:50:00,6.26714,6.26717,6.26598,6.26717,16000000.0
2006-02-13 08:51:00,6.26664,6.26676,6.2652,6.26631,21000000.0
2006-02-13 08:52:00,6.26467,6.26599,6.26467,6.26578,20000000.0
2006-02-13 08:53:00,6.26542,6.26542,6.26406,6.26437,7000000.0
2006-02-13 08:54:00,6.26468,6.26522,6.2636,6.26442,17000000.0
2006-02-13 08:55:00,6.2639,6.2646,6.2627,6.26442,12000000.0
2006-02-13 08:56:00,6.26443,6.26493,6.26329,6.26435,17000000.0
2006-02-13 08:57:00,6.26462,6.26462,6.2636,6.26366,16000000.0
2006-02-13 08:58:00,6.26377,6.2647,6.2636,6.26378,12000000.0
2006-02-13 08:59:00,6.26524,6.26612,6.26507,6.26546,13000000.0
2006-02-13 09:00:00,6.26567,6.26682,6.26562,6.26563,17000000.0
2006-02-13 09:01:00,6.26639,6.2669,6.26547,6.2667,13000000.0
2006-02-13 09:02:00,6.26603,6.2666,6.26548,6.26581,8000000.0
2006-02-13 09:03:00,6.26618,6.26663,6.26595,6.26663,16000000.0
2006-02-13 09:04:00,6.26635,6.26637,6.26531,6.26575,8000000.0
2006-02-13 09:05:00,6.2656,6.2656,6.26188,6.2648,11000000.0
2006-02-13 09:06:00,6.26437,6.26469,6.26319,6.26364,10000000.0
2006-02-13 09:07:00,6.26439,6.26457,6.26292,6.26408,10000000.0
2006-02-13 09:08:00,6.26415,6.26516,6.26352,6.26352,19000000.0
2006-02-13 09:09:00,6.26343,6.26536,6.26326,6.26402,16000000.0
2006-02-13 09:10:00,6.26371,6.26374,6.26273,6.26325,8000000.0
2006-02-13 09:11:00,6.26325,6.26325,6.26208,6.26237,11000000.0
2006-02-13 09:12:00,6.26275,6.2642,6.26218,6.26303,16000000.0
2006-02-13 09:13:00,6.2632,6.26352,6.26247,6.26301,15000000.0
2006-02-13 09:14:00,6.26305,6.26344,6.26223,6.26305,17000000.0
2006-02-13 09:15:00,6.26357,6.26357,6.26156,6.26304,12000000.0
2006-02-13 09:16:00,6.26223,6.26275,6.26165,6.26196,14000000.0
2006-02-13 09:17:00,6.26246,6.26246,6.26044,6.26057,14000000.0
2006-02-13 09:18:00,6.26171,6.26272,6.26074,6.26272,18000000.0
2006-02-13 09:19:00,6.26208,6.26348,6.26201,6.26261,14000000.0
2006-02-13 09:20:00,6.2632,6.26346,6.26237,6.26302,18000000.0
2006-02-13 09:21:00,6.26349,6.26433,6.26271,6.26405,17000000.0
2006-02-13 09:22:00,6.26373,6.26416,6.26326,6.2639,13000000.0
2006-02-13 09:23:00,6.26369,6.26388,6.26221,6.26333,12000000.0
2006-02-13 09:24:00,6.26369,6.26442,6.26187,6.26335,14000000.0
2006-02-13 09:25:00,6.26287,6.26298,6.26149,6.26213,9000000.0
2006-02-13 09:26:00,6.26188,6.26188,6.26014,6.26125,13000000.0
2006-02-13 09:27:00,6.26224,6.26247,6.26048,6.26079,13000000.0
2006-02-13 09:28:00,6.26106,6.26159,6.26036,6.26047,19000000.0
2006-02-13 09:29:00,6.25988,6.26091,6.25817,6.25926,14000000.0
2006-02-13 09:30:00,6.25867,6.25927,6.25758,6.25771,15000000.0
2006-02-13 09:31:00,6.25806,6.25857,6.25645,6.25712,11000000.0
2006-02-13 09:32:00,6.2575,6.2583,6.25612,6.25785,16000000.0
2006-02-13 09:33:00,6.25785,6.25843,6.25736,6.25788,9000000.0
2006-02-13 09:34:00,6.25759,6.2587,6.25672,6.25828,18000000.0
2006-02-13 09:35:00,6.25861,6.25861,6.25731,6.25832,14000000.0
2006-02-13 09:36:00,6.25766,6.25882,6.25722,6.2578,16000000.0
2006-02-13 09:37:00,6.258,6.25896,6.25703,6.25851,20000000.0
2006-02-13 09:38:00,6.25936,6.26052,6.2587,6.26021,19000000.0
2006-02-13 09:39:00,6.2601,6.26128,6.25976,6.26128,16000000.0
2006-02-13 09:40:00,6.26169,6.26201,6.26002,6.26098,12000000.0
2006-02-13 09:41:00,6.26018,6.26142,6.25945,6.2598,18000000.0
2006-02-13 09:42:00,6.25978,6.26062,6.25885,6.26062,16000000.0
2006-02-13 09:43:00,6.26166,6.26302,6.26124,6.26249,15000000.0
2006-02-13 09:44:00,6.26241,6.26251,6.26114,6.26249,13000000.0
2006-02-13 09:45:00,6.26151,6.26262,6.26144,6.26262,13000000.0
2006-02-13 09:46:00,6.26331,6.26337,6.26147,6.2623,17000000.0
2006-02-13 09:47:00,6.26265,6.26278,6.26089,6.262,13000000.0
2006-02-13 09:48:00,6.26302,6.26302,6.26083,6.26127,16000000.0
2006-02-13 09:49:00,6.2622,6.26232,6.2609,6.26173,17000000.0
2006-02-13 09:50:00,6.26148,6.26148,6.25929,6.26121,12000000.0
2006-02-13 09:51:00,6.26138,6.26222,6.26028,6.26077,16000000.0
2006-02-13 09:52:00,6.26147,6.26214,6.2608,6.26214,16000000.0
2006-02-13 09:53:00,6.26182,6.26207,6.26074,6.26153,15000000.0
2006-02-13 09:54:00,6.26164,6.26164,6.25946,6.26144,15000000.0
2006-02-13 09:55:00,6.26026,6.26187,6.25966,6.26095,15000000.0
2006-02-13 09:56:00,6.26054,6.26177,6.26006,6.26055,17000000.0
2006-02-13 09:57:00,6.26015,6.26154,6.26015,6.26121,12000000.0
2006-02-13 09:58:00,6.2621,6.26439,6.2621,6.26382,14000000.0
2006-02-13 09:59:00,6.26287,6.26459,6.26287,6.26459,10000000.0
2006-02-13 10:00:00,6.26434,6.26613,6.26412,6.26613,11000000.0
2006-02-13 10:01:00,6.26549,6.2685,6.26549,6.26592,24000000.0
2006-02-13 10:02:00,6.26754,6.26804,6.26485,6.26698,14000000.0
2006-02-13 10:03:00,6.26683,6.26783,6.26665,6.26783,16000000.0
2006-02-13 10:04:00,6.26743,6.26778,6.26646,6.26763,10000000.0
2006-02-13 10:05:00,6.26688,6.26862,6.26688,6.26862,10000000.0
2006-02-13 10:06:00,6.26732,6.26935,6.26732,6.26935,9000000.0
2006-02-13 10:07:00,6.2696,6.27029,6.26909,6.26998,11000000.0
2006-02-13 10:08:00,6.26998,6.26998,6.26824,6.26882,9000000.0
2006-02-13 10:09:00,6.26782,6.26871,6.26762,6.26845,11000000.0
2006-02-13 10:10:00,6.26923,6.2702,6.26791,6.26791,15000000.0
2006-02-13 10:11:00,6.26765,6.27023,6.26765,6.26908,16000000.0
2006-02-13 10:12:00,6.26711,6.27074,6.26711,6.26888,19000000.0
2006-02-13 10:13:00,6.26689,6.26821,6.26689,6.26753,9000000.0
2006-02-13 10:14:00,6.2663,6.26818,6.2663,6.26818,11000000.0
2006-02-13 10:15:00,6.26742,6.2678,6.2651,6.26631,8000000.0
2006-02-13 10:16:00,6.26555,6.26729,6.26521,6.26729,17000000.0
2006-02-13 10:17:00,6.26726,6.26738,6.2656,6.26593,16000000.0
2006-02-13 10:18:00,6.26657,6.2683,6.26571,6.26619,16000000.0
2006-02-13 10:19:00,6.26588,6.26652,6.26493,6.26591,17000000.0
2006-02-13 10:20:00,6.26557,6.26633,6.26449,6.26523,16000000.0
2006-02-13 10:21:00,6.26471,6.26551,6.26388,6.26444,7000000.0
2006-02-13 10:22:00,6.26431,6.26553,6.26405,6.26546,10000000.0
2006-02-13 10:23:00,6.26522,6.26603,6.26394,6.26504,14000000.0
2006-02-13 10:24:00,6.26613,6.26616,6.26408,6.26616,13000000.0
2006-02-13 10:25:00,6.26577,6.26586,6.26435,6.26586,12000000.0
2006-02-13 10:26:00,6.26416,6.26584,6.26415,6.26584,11000000.0
2006-02-13 10:27:00,6.26581,6.2662,6.26452,6.26607,13000000.0
2006-02-13 10:28:00,6.26658,6.2667,6.26558,6.2667,13000000.0
2006-02-13 10:29:00,6.26624,6.26708,6.26617,6.26708,11000000.0
2006-02-13 10:30:00,6.26763,6.26763,6.26621,6.26685,9000000.0
2006-02-13 10:31:00,6.26653,6.26739,6.26623,6.26714,16000000.0
2006-02-13 10:32:00,6.26729,6.26785,6.26643,6.26694,9000000.0
2006-02-13 10:33:00,6.26735,6.26735,6.26609,6.26714,12000000.0
2006-02-13 10:34:00,6.26722,6.2673,6.26631,6.26718,11000000.0
2006-02-13 10:35:00,6.26595,6.26732,6.26587,6.26688,17000000.0
2006-02-13 10:36:00,6.26622,6.26694,6.26496,6.26631,10000000.0
2006-02-13 10:37:00,6.26613,6.26666,6.26468,6.26498,15000000.0
2006-02-13 10:38:00,6.26615,6.26706,6.26441,6.26706,17000000.0
2006-02-13 10:39:00,6.26616,6.2664,6.26446,6.26469,13000000.0
2006-02-13 10:40:00,6.26674,6.26694,6.26439,6.26439,10000000.0
2006-02-13 10:41:00,6.26591,6.26681,6.26322,6.26322,15000000.0
2006-02-13 10:42:00,6.26343,6.26525,6.26224,6.26346,12000000.0
2006-02-13 10:43:00,6.26321,6.26513,6.26154,6.26449,13000000.0
2006-02-13 10:44:00,6.26482,6.26482,6.26197,6.26336,12000000.0
2006-02-13 10:45:00,6.26248,6.26289,6.26158,6.26275,13000000.0
2006-02-13 10:46:00,6.26322,6.26442,6.26246,6.26363,13000000.0
2006-02-13 10:47:00,6.26383,6.26439,6.26293,6.26385,7000000.0
2006-02-13 10:48:00,6.26265,6.26389,6.26254,6.26384,12000000.0
2006-02-13 10:49:00,6.26349,6.26521,6.26249,6.26521,10000000.0
2006-02-13 10:50:00,6.26495,6.26568,6.26383,6.26442,14000000.0
2006-02-13 10:51:00,6.26514,6.26514,6.26376,6.26428,11000000.0
2006-02-13 10:52:00,6.26596,6.26757,6.26369,6.26757,20000000.0
2006-02-13 10:53:00,6.26753,6.26779,6.26417,6.2677,9000000.0
2006-02-13 10:54:00,6.26828,6.26828,6.26509,6.26799,18000000.0
2006-02-13 10:55:00,6.26745,6.2688,6.26593,6.26818,10000000.0
2006-02-13 10:56:00,6.26699,6.26919,6.26606,6.26827,11000000.0
2006-02-13 10:57:00,6.26874,6.26874,6.26503,6.26534,8000000.0
2006-02-13 10:58:00,6.2655,6.26616,6.26468,6.26545,10000000.0
2006-02-13 10:59:00,6.26561,6.26641,6.26536,6.26641,10000000.0
2006-02-13 11:00:00,6.26679,6.26789,6.26639,6.26785,15000000.0
2006-02-13 11:01:00,6.26791,6.2687,6.26738,6.26852,12000000.0
2006-02-13 11:02:00,6.26891,6.26893,6.26784,6.26862,8000000.0
2006-02-13 11:03:00,6.26875,6.26883,6.26766,6.26883,11000000.0
2006-02-13 11:04:00,6.26811,6.26963,6.26803,6.26858,15000000.0
2006-02-13 11:05:00,6.26892,6.26892,6.26587,6.26775,17000000.0
2006-02-13 11:06:00,6.26806,6.26847,6.26681,6.26808,12000000.0
2006-02-13 11:07:00,6.26769,6.26843,6.26692,6.26723,11000000.0
2006-02-13 11:08:00,6.2683,6.26875,6.2669,6.26809,22000000.0
2006-02-13 11:09:00,6.26762,6.26905,6.26759,6.26905,9000000.0
2006-02-13 11:10:00,6.2693,6.26998,6.26897,6.26991,16000000.0
2006-02-13 11:11:00,6.27087,6.27232,6.27057,6.271,7000000.0
2006-02-13 11:12:00,6.27131,6.27152,6.27011,6.27072,15000000.0
2006-02-13 11:13:00,6.27018,6.27051,6.26894,6.27051,11000000.0
2006-02-13 11:14:00,6.26999,6.27048,6.26915,6.2699,18000000.0
2006-02-13 11:15:00,6.2696,6.27061,6.26903,6.27061,11000000.0
2006-02-13 11:16:00,6.27048,6.27328,6.27023,6.27151,13000000.0
2006-02-13 11:17:00,6.27147,6.27218,6.26984,6.27147,13000000.0
2006-02-13 11:18:00,6.27137,6.27285,6.2702,6.27084,9000000.0
2006-02-13 11:19:00,6.27178,6.27181,6.27017,6.27159,17000000.0
2006-02-13 11:20:00,6.27326,6.27343,6.27123,6.27226,14000000.0
2006-02-13 11:21:00,6.27196,6.27227,6.27106,6.27222,14000000.0
2006-02-13 11:22:00,6.2723,6.27249,6.27168,6.27197,22000000.0
2006-02-13 11:23:00,6.27245,6.27275,6.27104,6.27104,8000000.0
2006-02-13 11:24:00,6.27278,6.27309,6.27131,6.2729,18000000.0
2006-02-13 11:25:00,6.27205,6.27481,6.27156,6.27481,9000000.0
2006-02-13 11:26:00,6.27399,6.27487,6.27265,6.27481,15000000.0
2006-02-13 11:27:00,6.27429,6.27459,6.2732,6.27437,10000000.0
2006-02-13 11:28:00,6.27469,6.27482,6.27367,6.27477,13000000.0
2006-02-13 11:29:00,6.27526,6.27526,6.2737,6.27412,17000000.0
2006-02-13 11:30:00,6.27334,6.27534,6.27334,6.27513,13000000.0
2006-02-13 11:31:00,6.27395,6.27603,6.27309,6.27467,12000000.0
2006-02-13 11:32:00,6.2753,6.27583,6.2738,6.27415,20000000.0
2006-02-13 11:33:00,6.27461,6.2756,6.27325,6.27523,16000000.0
2006-02-13 11:34:00,6.27535,6.276,6.27353,6.27518,13000000.0
2006-02-13 11:35:00,6.27499,6.27558,6.27371,6.27454,14000000.0
2006-02-13 11:36:00,6.27498,6.27546,6.27443,6.27513,11000000.0
2006-02-13 11:37:00,6.27453,6.27513,6.27408,6.27468,16000000.0
2006-02-13 11:38:00,6.27487,6.27519,6.27358,6.2746,8000000.0
2006-02-13 11:39:00,6.27471,6.27516,6.27392,6.27406,11000000.0
2006-02-13 11:40:00,6.27563,6.27641,6.27505,6.27611,12000000.0
2006-02-13 11:41:00,6.27587,6.27626,6.2749,6.27536,10000000.0
2006-02-13 11:42:00,6.27598,6.27601,6.27476,6.27483,10000000.0
2006-02-13 11:43:00,6.27497,6.27547,6.27395,6.27421,17000000.0
2006-02-13 11:44:00,6.27461,6.27566,6.27342,6.27566,15000000.0
2006-02-13 11:45:00,6.27575,6.27575,6.27382,6.27463,16000000.0
2006-02-13 11:46:00,6.27419,6.27497,6.27364,6.27416,7000000.0
2006-02-13 11:47:00,6.27418,6.27578,6.27411,6.27518,16000000.0
2006-02-13 11:48:00,6.27289,6.27407,6.27186,6.2734,13000000.0
2006-02-13 11:49:00,6.27374,6.27374,6.27173,6.27195,10000000.0
2006-02-13 11:50:00,6.27299,6.27404,6.272,6.27291,12000000.0
2006-02-13 11:51:00,6.27256,6.27385,6.27256,6.27314,14000000.0
2006-02-13 11:52:00,6.27323,6.27425,6.27272,6.2734,18000000.0
2006-02-13 11:53:00,6.27216,6.27504,6.27166,6.27504,16000000.0
2006-02-13 11:54:00,6.27425,6.27541,6.27362,6.27362,8000000.0
2006-02-13 11:55:00,6.27326,6.27504,6.27326,6.27417,8000000.0
2006-02-13 11:56:00,6.27391,6.27426,6.27286,6.27312,8000000.0
2006-02-13 11:57:00,6.27277,6.27361,6.272,6.27324,11000000.0
2006-02-13 11:58:00,6.2736,6.2741,6.27215,6.27311,14000000.0
2006-02-13 11:59:00,6.27249,6.27335,6.2719,6.27311,11000000.0
2006-02-13 12:00:00,6.27341,6.2735,6.27174,6.2722,15000000.0
2006-02-13 12:01:00,6.27208,6.27295,6.27154,6.27162,13000000.0
2006-02-13 12:02:00,6.27175,6.27269,6.27027,6.27082,15000000.0
2006-02-13 12:03:00,6.27068,6.27219,6.27068,6.27219,11000000.0
2006-02-13 12:04:00,6.27295,6.27295,6.27142,6.27147,9000000.0
2006-02-13 12:05:00,6.27268,6.27298,6.2717,6.2723,9000000.0
2006-02-13 12:06:00,6.27303,6.27327,6.27147,6.27276,15000000.0
2006-02-13 12:07:00,6.2726,6.27289,6.27186,6.27259,11000000.0
2006-02-13 12:08:00,6.27157,6.27204,6.27089,6.27158,8000000.0
2006-02-13 12:09:00,6.27215,6.27346,6.27215,6.27297,18000000.0
2006-02-13 12:10:00,6.27279,6.27298,6.27152,6.27268,14000000.0
2006-02-13 12:11:00,6.27301,6.27334,6.272,6.27273,9000000.0
2006-02-13 12:12:00,6.27281,6.27387,6.27249,6.27325,18000000.0
2006-02-13 12:13:00,6.27267,6.27368,6.27228,6.27347,12000000.0
2006-02-13 12:14:00,6.27273,6.27361,6.27245,6.27298,10000000.0
2006-02-13 12:15:00,6.27227,6.27262,6.27151,6.27253,8000000.0
2006-02-13 12:16:00,6.27297,6.27351,6.27189,6.27297,14000000.0
2006-02-13 12:17:00,6.27321,6.2741,6.27272,6.27336,13000000.0
2006-02-13 12:18:00,6.27298,6.27467,6.27271,6.27467,10000000.0
2006-02-13 12:19:00,6.27452,6.27489,6.27346,6.27468,11000000.0
2006-02-13 12:20:00,6.27374,6.27477,6.27295,6.2747,8000000.0
2006-02-13 12:21:00,6.27421,6.27493,6.27381,6.27409,20000000.0
2006-02-13 12:22:00,6.27366,6.27447,6.27285,6.27344,14000000.0
2006-02-13 12:23:00,6.27484,6.27484,6.27318,6.27442,11000000.0
2006-02-13 12:24:00,6.27403,6.27445,6.27325,6.27445,17000000.0
2006-02-13 12:25:00,6.27505,6.27514,6.27351,6.27369,12000000.0
2006-02-13 12:26:00,6.27536,6.27564,6.27439,6.2748,7000000.0
2006-02-13 12:27:00,6.27434,6.27519,6.27375,6.27454,7000000.0
2006-02-13 12:28:00,6.27454,6.2755,6.27377,6.27377,19000000.0
2006-02-13 12:29:00,6.27394,6.2757,6.27394,6.27508,12000000.0
2006-02-13 12:30:00,6.27591,6.27591,6.27446,6.27549,10000000.0
2006-02-13 12:31:00,6.2749,6.2749,6.2732,6.2732,12000000.0
2006-02-13 12:32:00,6.27456,6.27556,6.27426,6.2749,12000000.0
2006-02-13 12:33:00,6.27463,6.27537,6.27394,6.27506,15000000.0
2006-02-13 12:34:00,6.2747,6.27494,6.27361,6.27467,12000000.0
2006-02-13 12:35:00,6.27466,6.27466,6.27368,6.2745,12000000.0
2006-02-13 12:36:00,6.27469,6.27549,6.27411,6.27504,15000000.0
2006-02-13 12:37:00,6.27433,6.27551,6.27411,6.27551,8000000.0
2006-02-13 12:38:00,6.27435,6.27493,6.27322,6.27389,15000000.0
2006-02-13 12:39:00,6.27454,6.27509,6.27431,6.27431,14000000.0
2006-02-13 12:40:00,6.27418,6.27473,6.27301,6.27448,18000000.0
2006-02-13 12:41:00,6.27394,6.27517,6.27342,6.27461,11000000.0
2006-02-13 12:42:00,6.27284,6.27501,6.27284,6.2747,17000000.0
2006-02-13 12:43:00,6.27514,6.27514,6.27427,6.27479,11000000.0
2006-02-13 12:44:00,6.27497,6.27497,6.2737,6.27374,13000000.0
2006-02-13 12:45:00,6.27387,6.27463,6.27376,6.27463,10000000.0
2006-02-13 12:46:00,6.27501,6.27519,6.27455,6.27504,20000000.0
2006-02-13 12:47:00,6.27516,6.27521,6.27407,6.27416,10000000.0
2006-02-13 12:48:00,6.27359,6.27428,6.27298,6.27357,10000000.0
2006-02-13 12:49:00,6.2727,6.27419,6.27251,6.27289,15000000.0
2006-02-13 12:50:00,6.27431,6.2752,6.2731,6.27451,14000000.0
2006-02-13 12:51:00,6.27421,6.2745,6.27349,6.27362,14000000.0
2006-02-13 12:52:00,6.27346,6.2747,6.27346,6.2747,9000000.0
2006-02-13 12:53:00,6.27386,6.27386,6.27301,6.27355,9000000.0
2006-02-13 12:54:00,6.27339,6.27454,6.27324,6.27336,20000000.0
2006-02-13 12:55:00,6.27387,6.2755,6.27325,6.2755,12000000.0
2006-02-13 12:56:00,6.27549,6.27575,6.27391,6.27425,7000000.0
2006-02-13 12:57:00,6.27443,6.27455,6.27356,6.27454,13000000.0
2006-02-13 12:58:00,6.27271,6.27322,6.2719,6.27316,16000000.0
2006-02-13 12:59:00,6.27257,6.27325,6.27133,6.27209,14000000.0
2006-02-13 13:00:00,6.27217,6.27247,6.27099,6.27242,12000000.0
2006-02-13 13:01:00,6.27326,6.27478,6.27302,6.27382,17000000.0
2006-02-13 13:02:00,6.27498,6.27514,6.27398,6.27424,10000000.0
2006-02-13 13:03:00,6.27404,6.27423,6.27319,6.27348,22000000.0
2006-02-13 13:04:00,6.2738,6.27455,6.27318,6.27412,20000000.0
2006-02-13 13:05:00,6.27468,6.27501,6.27272,6.2734,14000000.0
2006-02-13 13:06:00,6.27274,6.27333,6.27157,6.27187,17000000.0
2006-02-13 13:07:00,6.27154,6.27406,6.27154,6.27267,22000000.0
2006-02-13 13:08:00,6.27308,6.27375,6.27193,6.27291,12000000.0
2006-02-13 13:09:00,6.27342,6.27391,6.27194,6.27372,12000000.0
2006-02-13 13:10:00,6.27387,6.27463,6.27206,6.2726,20000000.0
2006-02-13 13:11:00,6.27428,6.27428,6.27215,6.27233,12000000.0
2006-02-13 13:12:00,6.2728,6.27304,6.27141,6.27301,16000000.0
2006-02-13 13:13:00,6.27193,6.27222,6.27014,6.27222,14000000.0
2006-02-13 13:14:00,6.27112,6.2722,6.27018,6.2722,17000000.0
2006-02-13 13:15:00,6.27193,6.27193,6.27115,6.27143,7000000.0
2006-02-13 13:16:00,6.27049,6.27231,6.27049,6.27231,9000000.0
2006-02-13 13:17:00,6.27188,6.27236,6.27038,6.27178,15000000.0
2006-02-13 13:18:00,6.27181,6.27206,6.27055,6.27193,17000000.0
2006-02-13 13:19:00,6.27186,6.27217,6.27099,6.27146,15000000.0
2006-02-13 13:20:00,6.27115,6.27221,6.27073,6.2721,12000000.0
2006-02-13 13:21:00,6.27138,6.27221,6.27053,6.27145,24000000.0
2006-02-13 13:22:00,6.27141,6.27153,6.27038,6.27138,12000000.0
2006-02-13 13:23:00,6.27177,6.27264,6.27051,6.2715,12000000.0
2006-02-13 13:24:00,6.27155,6.27163,6.27056,6.27162,18000000.0
2006-02-13 13:25:00,6.27106,6.27159,6.27042,6.27142,12000000.0
2006-02-13 13:26:00,6.27126,6.27126,6.26939,6.26973,12000000.0
2006-02-13 13:27:00,6.26734,6.2696,6.26681,6.26814,9000000.0
2006-02-13 13:28:00,6.26826,6.26953,6.26784,6.26881,15000000.0
2006-02-13 13:29:00,6.26642,6.26977,6.26642,6.26893,14000000.0
2006-02-13 13:30:00,6.26756,6.26944,6.26756,6.26944,11000000.0
2006-02-13 13:31:00,6.26887,6.27011,6.26864,6.26944,11000000.0
2006-02-13 13:32:00,6.27085,6.27087,6.26937,6.27045,8000000.0
2006-02-13 13:33:00,6.27125,6.27132,6.26961,6.27057,14000000.0
2006-02-13 13:34:00,6.26969,6.27101,6.26951,6.27,11000000.0
2006-02-13 13:35:00,6.27111,6.27124,6.26992,6.27004,16000000.0
2006-02-13 13:36:00,6.27013,6.27157,6.27011,6.27108,8000000.0
2006-02-13 13:37:00,6.26998,6.27143,6.26886,6.27043,17000000.0
2006-02-13 13:38:00,6.27073,6.27121,6.2706,6.27083,14000000.0
2006-02-13 13:39:00,6.27106,6.27106,6.26893,6.26992,10000000.0
2006-02-13 13:40:00,6.27073,6.27092,6.26926,6.26926,8000000.0
2006-02-13 13:41:00,6.26929,6.27137,6.26929,6.27107,11000000.0
2006-02-13 13:42:00,6.27034,6.27039,6.26855,6.26855,14000000.0
2006-02-13 13:43:00,6.2692,6.27127,6.26891,6.2699,11000000.0
2006-02-13 13:44:00,6.27015,6.27026,6.26935,6.27024,11000000.0
2006-02-13 13:45:00,6.26991,6.27081,6.26888,6.26978,14000000.0
2006-02-13 13:46:00,6.27071,6.27097,6.26948,6.27097,11000000.0
2006-02-13 13:47:00,6.27096,6.27099,6.26893,6.26979,13000000.0
2006-02-13 13:48:00,6.26981,6.26981,6.26856,6.26971,14000000.0
2006-02-13 13:49:00,6.26999,6.27013,6.26886,6.26886,12000000.0
2006-02-13 13:50:00,6.26845,6.26966,6.26822,6.26926,16000000.0
2006-02-13 13:51:00,6.27,6.27134,6.26957,6.2703,14000000.0
2006-02-13 13:52:00,6.27154,6.2719,6.27024,6.27157,10000000.0
2006-02-13 13:53:00,6.27127,6.27243,6.27115,6.27168,10000000.0
2006-02-13 13:54:00,6.27196,6.27274,6.27096,6.27274,8000000.0
2006-02-13 13:55:00,6.27293,6.27429,6.27213,6.27429,13000000.0
2006-02-13 13:56:00,6.27424,6.27424,6.27301,6.27395,17000000.0
2006-02-13 13:57:00,6.2742,6.27502,6.27366,6.27461,13000000.0
2006-02-13 13:58:00,6.2741,6.27481,6.27358,6.27478,7000000.0
2006-02-13 13:59:00,6.2745,6.27497,6.27411,6.27479,9000000.0
2006-02-13 14:00:00,6.27501,6.27514,6.27377,6.27458,7000000.0
2006-02-13 14:01:00,6.27522,6.27522,6.27296,6.27464,11000000.0
2006-02-13 14:02:00,6.27375,6.27449,6.27252,6.27364,19000000.0
2006-02-13 14:03:00,6.27365,6.27402,6.2727,6.27398,13000000.0
2006-02-13 14:04:00,6.27343,6.27477,6.27287,6.27413,22000000.0
2006-02-13 14:05:00,6.27355,6.27399,6.27187,6.27271,17000000.0
2006-02-13 14:06:00,6.27342,6.27411,6.27267,6.273,11000000.0
2006-02-13 14:07:00,6.27337,6.2741,6.27325,6.27334,9000000.0
2006-02-13 14:08:00,6.27267,6.27397,6.27237,6.27313,11000000.0
2006-02-13 14:09:00,6.27321,6.27395,6.27229,6.27361,12000000.0
2006-02-13 14:10:00,6.27329,6.27329,6.27152,6.27283,13000000.0
2006-02-13 14:11:00,6.27305,6.2734,6.27212,6.27304,14000000.0
2006-02-13 14:12:00,6.27355,6.27446,6.27355,6.27387,11000000.0
2006-02-13 14:13:00,6.27438,6.27438,6.27275,6.27433,11000000.0
2006-02-13 14:14:00,6.27387,6.27387,6.27196,6.27274,7000000.0
2006-02-13 14:15:00,6.27268,6.27316,6.27155,6.27237,14000000.0
2006-02-13 14:16:00,6.27279,6.27341,6.27179,6.27341,13000000.0
2006-02-13 14:17:00,6.27355,6.27469,6.27272,6.27395,22000000.0
2006-02-13 14:18:00,6.27367,6.27459,6.27276,6.27459,15000000.0
2006-02-13 14:19:00,6.27446,6.27446,6.27192,6.27274,12000000.0
2006-02-13 14:20:00,6.27302,6.27366,6.27286,6.27366,7000000.0
2006-02-13 14:21:00,6.27355,6.27355,6.27169,6.27273,13000000.0
2006-02-13 14:22:00,6.27214,6.27324,6.27186,6.27324,8000000.0
2006-02-13 14:23:00,6.27325,6.27325,6.27219,6.27321,11000000.0
2006-02-13 14:24:00,6.27363,6.27408,6.27288,6.27288,13000000.0
2006-02-13 14:25:00,6.27322,6.27362,6.2723,6.27283,15000000.0
2006-02-13 14:26:00,6.27355,6.27355,6.27242,6.27307,8000000.0
2006-02-13 14:27:00,6.27266,6.27304,6.27194,6.27295,10000000.0
2006-02-13 14:28:00,6.27284,6.2731,6.27183,6.27271,11000000.0
2006-02-13 14:29:00,6.27271,6.27377,6.27233,6.27366,21000000.0
2006-02-13 14:30:00,6.27283,6.27498,6.27283,6.27486,11000000.0
2006-02-13 14:31:00,6.27519,6.27524,6.2735,6.27472,17000000.0
2006-02-13 14:32:00,6.27405,6.27512,6.27359,6.27481,15000000.0
2006-02-13 14:33:00,6.27407,6.27486,6.27327,6.27364,8000000.0
2006-02-13 14:34:00,6.27428,6.2748,6.27352,6.2748,9000000.0
2006-02-13 14:35:00,6.27351,6.27388,6.27279,6.27388,11000000.0
2006-02-13 14:36:00,6.27369,6.27436,6.27289,6.27436,15000000.0
2006-02-13 14:37:00,6.27355,6.27417,6.27285,6.2738,8000000.0
2006-02-13 14:38:00,6.2738,6.27396,6.27193,6.27292,10000000.0
2006-02-13 14:39:00,6.27367,6.27367,6.27221,6.27351,19000000.0
2006-02-13 14:40:00,6.27368,6.27377,6.27285,6.27285,15000000.0
2006-02-13 14:41:00,6.2729,6.2742,6.27262,6.27321,15000000.0
2006-02-13 14:42:00,6.27246,6.27365,6.27165,6.27316,17000000.0
2006-02-13 14:43:00,6.27258,6.27258,6.27022,6.27091,15000000.0
2006-02-13 14:44:00,6.27042,6.27092,6.26964,6.27029,15000000.0
2006-02-13 14:45:00,6.26995,6.27054,6.26988,6.27054,9000000.0
2006-02-13 14:46:00,6.27064,6.27064,6.26941,6.27031,11000000.0
2006-02-13 14:47:00,6.27072,6.27174,6.27072,6.27168,12000000.0
2006-02-13 14:48:00,6.27059,6.27088,6.26865,6.26944,12000000.0
2006-02-13 14:49:00,6.2692,6.27005,6.26775,6.26775,12000000.0
2006-02-13 14:50:00,6.26778,6.26956,6.26778,6.26879,15000000.0
2006-02-13 14:51:00,6.26909,6.27,6.26771,6.26771,10000000.0
2006-02-13 14:52:00,6.26779,6.26943,6.26779,6.26901,13000000.0
2006-02-13 14:53:00,6.26887,6.26986,6.26853,6.26853,13000000.0
2006-02-13 14:54:00,6.26963,6.27056,6.26936,6.27043,9000000.0
2006-02-13 14:55:00,6.2697,6.27086,6.2697,6.27044,16000000.0
2006-02-13 14:56:00,6.27066,6.27117,6.26962,6.27068,15000000.0
2006-02-13 14:57:00,6.27063,6.27117,6.26988,6.27087,15000000.0
2006-02-13 14:58:00,6.27157,6.27287,6.27037,6.27287,11000000.0
2006-02-13 14:59:00,6.27317,6.27403,6.27196,6.273,14000000.0
2006-02-13 15:00:00,6.27373,6.27432,6.27254,6.27276,18000000.0
2006-02-13 15:01:00,6.27365,6.27505,6.27268,6.27505,12000000.0
2006-02-13 15:02:00,6.27529,6.27529,6.27239,6.27336,7000000.0
2006-02-13 15:03:00,6.27268,6.27379,6.27217,6.27247,18000000.0
2006-02-13 15:04:00,6.27286,6.27388,6.27222,6.27222,21000000.0
2006-02-13 15:05:00,6.27161,6.2719,6.26849,6.27095,13000000.0
2006-02-13 15:06:00,6.27124,6.27179,6.26964,6.27122,14000000.0
2006-02-13 15:07:00,6.27169,6.2733,6.27036,6.2733,22000000.0
2006-02-13 15:08:00,6.27145,6.27145,6.26947,6.27082,10000000.0
2006-02-13 15:09:00,6.27132,6.27132,6.2694,6.27063,9000000.0
2006-02-13 15:10:00,6.27087,6.27163,6.27008,6.27083,14000000.0
2006-02-13 15:11:00,6.27105,6.2713,6.2701,6.2713,12000000.0
2006-02-13 15:12:00,6.27039,6.27242,6.27039,6.27191,13000000.0
2006-02-13 15:13:00,6.27265,6.27381,6.27191,6.27314,12000000.0
2006-02-13 15:14:00,6.27338,6.27387,6.27279,6.27341,10000000.0
2006-02-13 15:15:00,6.2727,6.27387,6.27188,6.27296,16000000.0
2006-02-13 15:16:00,6.27232,6.2736,6.27188,6.27346,15000000.0
2006-02-13 15:17:00,6.27298,6.27326,6.27218,6.27323,14000000.0
2006-02-13 15:18:00,6.27339,6.27404,6.27232,6.27271,12000000.0
2006-02-13 15:19:00,6.27091,6.27284,6.27079,6.27222,11000000.0
2006-02-13 15:20:00,6.27241,6.27266,6.27021,6.27202,14000000.0
2006-02-13 15:21:00,6.27216,6.27292,6.2719,6.27216,14000000.0
2006-02-13 15:22:00,6.27186,6.27309,6.27186,6.27309,10000000.0
2006-02-13 15:23:00,6.27337,6.27359,6.27274,6.27284,11000000.0
2006-02-13 15:24:00,6.27263,6.27407,6.27214,6.27407,10000000.0
2006-02-13 15:25:00,6.27435,6.27521,6.27301,6.27431,16000000.0
2006-02-13 15:26:00,6.27436,6.27463,6.27284,6.27375,15000000.0
2006-02-13 15:27:00,6.2724,6.27285,6.27176,6.27285,10000000.0
2006-02-13 15:28:00,6.27253,6.27371,6.27248,6.2728,11000000.0
2006-02-13 15:29:00,6.27286,6.27482,6.2725,6.27325,19000000.0
2006-02-13 15:30:00,6.27359,6.27415,6.27359,6.27393,10000000.0
2006-02-13 15:31:00,6.27417,6.27433,6.27304,6.27423,14000000.0
2006-02-13 15:32:00,6.27479,6.27511,6.27362,6.27511,12000000.0
2006-02-13 15:33:00,6.27542,6.27542,6.2737,6.27407,20000000.0
2006-02-13 15:34:00,6.27451,6.275,6.27303,6.27435,12000000.0
2006-02-13 15:35:00,6.27495,6.27655,6.27379,6.2749,12000000.0
2006-02-13 15:36:00,6.27422,6.27422,6.27319,6.27397,10000000.0
2006-02-13 15:37:00,6.27338,6.27405,6.27323,6.27351,10000000.0
2006-02-13 15:38:00,6.27327,6.27407,6.27217,6.27315,13000000.0
2006-02-13 15:39:00,6.27069,6.2735,6.27069,6.27278,7000000.0
2006-02-13 15:40:00,6.27198,6.27275,6.27168,6.27275,10000000.0
2006-02-13 15:41:00,6.27248,6.27248,6.2708,6.27106,9000000.0
2006-02-13 15:42:00,6.27104,6.27214,6.27011,6.27202,13000000.0
2006-02-13 15:43:00,6.27144,6.27153,6.26971,6.27073,16000000.0
2006-02-13 15:44:00,6.27035,6.27118,6.26762,6.27118,14000000.0
2006-02-13 15:45:00,6.27204,6.27225,6.27051,6.27208,15000000.0
2006-02-13 15:46:00,6.27187,6.27253,6.27141,6.2716,13000000.0
2006-02-13 15:47:00,6.2712,6.27226,6.271,6.27168,9000000.0
2006-02-13 15:48:00,6.2717,6.27213,6.27026,6.27147,21000000.0
2006-02-13 15:49:00,6.2716,6.27271,6.27122,6.27199,23000000.0
2006-02-13 15:50:00,6.27071,6.27191,6.27071,6.27175,12000000.0
2006-02-13 15:51:00,6.27295,6.27333,6.27133,6.27278,19000000.0
2006-02-13 15:52:00,6.27313,6.2734,6.27226,6.27271,15000000.0
2006-02-13 15:53:00,6.27295,6.27373,6.27166,6.27373,14000000.0
2006-02-13 15:54:00,6.27365,6.27434,6.27236,6.27314,15000000.0
2006-02-13 15:55:00,6.27387,6.27432,6.27304,6.27422,12000000.0
2006-02-13 15:56:00,6.27393,6.27413,6.27279,6.27371,18000000.0
2006-02-13 15:57:00,6.27424,6.27517,6.27374,6.27411,10000000.0
2006-02-13 15:58:00,6.27338,6.27359,6.2722,6.27309,22000000.0
2006-02-13 15:59:00,6.27303,6.27386,6.27251,6.27321,12000000.0
2006-02-13 16:00:00,6.27405,6.27462,6.27352,6.27421,12000000.0
2006-02-13 16:01:00,6.27402,6.27476,6.27333,6.27401,12000000.0
2006-02-13 16:02:00,6.27433,6.27458,6.27339,6.27419,13000000.0
2006-02-13 16:03:00,6.27382,6.27543,6.2732,6.27494,13000000.0
2006-02-13 16:04:00,6.27522,6.27545,6.2739,6.27545,11000000.0
2006-02-13 16:05:00,6.27452,6.27632,6.2744,6.27632,9000000.0
2006-02-13 16:06:00,6.27499,6.27595,6.27484,6.27595,14000000.0
2006-02-13 16:07:00,6.27493,6.27493,6.2738,6.27423,15000000.0
2006-02-13 16:08:00,6.27451,6.27455,6.2733,6.27416,15000000.0
2006-02-13 16:09:00,6.27448,6.27553,6.27376,6.27447,17000000.0
2006-02-13 16:10:00,6.27516,6.27516,6.2734,6.27406,14000000.0
2006-02-13 16:11:00,6.27464,6.27556,6.27403,6.27529,9000000.0
2006-02-13 16:12:00,6.27487,6.27532,6.27419,6.27471,15000000.0
2006-02-13 16:13:00,6.27474,6.27531,6.27378,6.27478,14000000.0
2006-02-13 16:14:00,6.27468,6.27632,6.27468,6.27587,12000000.0
2006-02-13 16:15:00,6.27542,6.27621,6.27498,6.27608,14000000.0
2006-02-13 16:16:00,6.27477,6.27554,6.27416,6.27491,13000000.0
2006-02-13 16:17:00,6.27439,6.27596,6.27375,6.27596,18000000.0
2006-02-13 16:18:00,6.27636,6.27667,6.27451,6.27451,13000000.0
2006-02-13 16:19:00,6.27557,6.27608,6.27517,6.27582,8000000.0
2006-02-13 16:20:00,6.27578,6.27764,6.27564,6.27639,13000000.0
2006-02-13 16:21:00,6.27572,6.27654,6.2745,6.27458,12000000.0
2006-02-13 16:22:00,6.27516,6.27516,6.27406,6.27425,11000000.0
2006-02-13 16:23:00,6.27436,6.27517,6.27202,6.27349,14000000.0
2006-02-13 16:24:00,6.27255,6.27404,6.27244,6.2733,15000000.0
2006-02-13 16:25:00,6.27451,6.27451,6.27115,6.27187,11000000.0
2006-02-13 16:26:00,6.27263,6.27448,6.27165,6.27342,8000000.0
2006-02-13 16:27:00,6.27364,6.27428,6.27249,6.27249,10000000.0
2006-02-13 16:28:00,6.27269,6.27368,6.27188,6.27188,15000000.0
2006-02-13 16:29:00,6.27252,6.27364,6.27227,6.27309,7000000.0
2006-02-13 16:30:00,6.27334,6.27334,6.27125,6.27297,16000000.0
2006-02-13 16:31:00,6.27241,6.27329,6.27156,6.27286,14000000.0
2006-02-13 16:32:00,6.27257,6.27257,6.27142,6.27176,7000000.0
2006-02-13 16:33:00,6.27143,6.27196,6.27032,6.27196,8000000.0
2006-02-13 16:34:00,6.27131,6.27169,6.27035,6.27044,8000000.0
2006-02-13 16:35:00,6.27089,6.27147,6.26967,6.27084,9000000.0
2006-02-13 16:36:00,6.26959,6.27174,6.26959,6.27174,13000000.0
2006-02-13 16:37:00,6.27097,6.27275,6.27097,6.27207,18000000.0
2006-02-13 16:38:00,6.27262,6.27393,6.27173,6.27338,18000000.0
2006-02-13 16:39:00,6.27376,6.27383,6.27208,6.27383,20000000.0
2006-02-13 16:40:00,6.27382,6.27431,6.27145,6.27223,13000000.0
2006-02-13 16:41:00,6.27216,6.27216,6.26913,6.27189,20000000.0
2006-02-13 16:42:00,6.27108,6.27144,6.26915,6.26926,18000000.0
2006-02-13 16:43:00,6.27058,6.27114,6.26905,6.26959,15000000.0
2006-02-13 16:44:00,6.2691,6.26995,6.26853,6.26977,20000000.0
2006-02-13 16:45:00,6.27007,6.27105,6.2692,6.26982,13000000.0
2006-02-13 16:46:00,6.2704,6.2704,6.26822,6.26913,15000000.0
2006-02-13 16:47:00,6.26895,6.27018,6.26869,6.26941,8000000.0
2006-02-13 16:48:00,6.26867,6.27076,6.26843,6.26945,11000000.0
2006-02-13 16:49:00,6.26933,6.2704,6.26886,6.26955,12000000.0
2006-02-13 16:50:00,6.27033,6.27096,6.26709,6.26838,15000000.0
2006-02-13 16:51:00,6.2685,6.27188,6.2685,6.26966,18000000.0
2006-02-13 16:52:00,6.26763,6.27133,6.26729,6.26729,14000000.0
2006-02-13 16:53:00,6.26612,6.26729,6.26358,6.26358,8000000.0
2006-02-13 16:54:00,6.26421,6.26741,6.26378,6.26588,11000000.0
2006-02-13 16:55:00,6.26703,6.26913,6.26531,6.26639,12000000.0
2006-02-13 16:56:00,6.26688,6.26733,6.26544,6.26677,10000000.0
2006-02-13 16:57:00,6.26597,6.26687,6.26536,6.26596,8000000.0
2006-02-13 16:58:00,6.26563,6.2668,6.26525,6.2668,9000000.0
2006-02-13 16:59:00,6.26809,6.27161,6.26809,6.27107,13000000.0
2006-02-13 17:00:00,6.2707,6.27142,6.2698,6.2698,11000000.0
2006-02-13 17:01:00,6.2709,6.27177,6.26977,6.27085,12000000.0
2006-02-13 17:02:00,6.2711,6.2711,6.26899,6.26937,10000000.0
2006-02-13 17:03:00,6.26967,6.27078,6.26862,6.27067,16000000.0
2006-02-13 17:04:00,6.26989,6.27011,6.26884,6.26981,13000000.0
2006-02-13 17:05:00,6.26932,6.27009,6.26891,6.26968,16000000.0
2006-02-13 17:06:00,6.26957,6.26959,6.26778,6.26898,12000000.0
2006-02-13 17:07:00,6.26858,6.26858,6.267,6.26805,8000000.0
2006-02-13 17:08:00,6.26675,6.26787,6.26495,6.26768,21000000.0
2006-02-13 17:09:00,6.26699,6.26874,6.26559,6.26738,16000000.0
2006-02-13 17:10:00,6.2692,6.26963,6.2671,6.26772,11000000.0
2006-02-13 17:11:00,6.2671,6.26746,6.26638,6.26746,11000000.0
2006-02-13 17:12:00,6.26799,6.26897,6.26799,6.26865,9000000.0
2006-02-13 17:13:00,6.26703,6.26843,6.26703,6.26705,9000000.0
2006-02-13 17:14:00,6.26771,6.26798,6.26631,6.26779,17000000.0
2006-02-13 17:15:00,6.26917,6.26984,6.26807,6.26887,11000000.0
2006-02-13 17:16:00,6.26906,6.26976,6.2673,6.26819,15000000.0
2006-02-13 17:17:00,6.26991,6.27211,6.26871,6.27036,13000000.0
2006-02-13 17:18:00,6.26868,6.26994,6.26717,6.26741,15000000.0
2006-02-13 17:19:00,6.26676,6.26835,6.26648,6.26834,17000000.0
2006-02-13 17:20:00,6.26667,6.26873,6.26643,6.26794,12000000.0
2006-02-13 17:21:00,6.26733,6.26835,6.26726,6.26812,7000000.0
2006-02-13 17:22:00,6.26573,6.26833,6.26573,6.26693,14000000.0
2006-02-13 17:23:00,6.26831,6.26911,6.26624,6.26747,13000000.0
2006-02-13 17:24:00,6.26718,6.26798,6.26638,6.26681,9000000.0
2006-02-13 17:25:00,6.26731,6.26758,6.26625,6.26758,11000000.0
2006-02-13 17:26:00,6.26732,6.26814,6.26643,6.26723,16000000.0
2006-02-13 17:27:00,6.2676,6.26765,6.2655,6.26691,9000000.0
2006-02-13 17:28:00,6.26673,6.2681,6.26525,6.26615,15000000.0
2006-02-13 17:29:00,6.2671,6.26791,6.26548,6.26768,11000000.0
2006-02-13 17:30:00,6.26762,6.26811,6.26497,6.2652,19000000.0
2006-02-13 17:31:00,6.26554,6.26597,6.2638,6.26468,11000000.0
2006-02-13 17:32:00,6.26547,6.26693,6.26406,6.26453,9000000.0
2006-02-13 17:33:00,6.26469,6.26538,6.26328,6.26494,10000000.0
2006-02-13 17:34:00,6.26573,6.26579,6.26265,6.2632,14000000.0
2006-02-13 17:35:00,6.26336,6.26481,6.26227,6.26331,13000000.0
2006-02-13 17:36:00,6.26318,6.26439,6.2625,6.26427,11000000.0
2006-02-13 17:37:00,6.26427,6.26659,6.26252,6.26252,15000000.0
2006-02-13 17:38:00,6.2615,6.2615,6.25981,6.26071,17000000.0
2006-02-13 17:39:00,6.26133,6.26174,6.26088,6.2615,8000000.0
2006-02-13 17:40:00,6.2615,6.26213,6.26072,6.26182,12000000.0
2006-02-13 17:41:00,6.26238,6.26391,6.26177,6.26249,21000000.0
2006-02-13 17:42:00,6.26127,6.26312,6.26001,6.26125,13000000.0
2006-02-13 17:43:00,6.26006,6.26286,6.26006,6.26159,11000000.0
2006-02-13 17:44:00,6.26196,6.26402,6.26054,6.2625,19000000.0
2006-02-13 17:45:00,6.26311,6.26388,6.26065,6.26065,10000000.0
2006-02-13 17:46:00,6.26117,6.26258,6.2606,6.26213,13000000.0
2006-02-13 17:47:00,6.26183,6.26387,6.26095,6.26107,9000000.0
2006-02-13 17:48:00,6.2611,6.26177,6.25966,6.26165,14000000.0
2006-02-13 17:49:00,6.26254,6.26526,6.26254,6.26327,14000000.0
2006-02-13 17:50:00,6.26468,6.26468,6.26123,6.26123,17000000.0
2006-02-13 17:51:00,6.26299,6.26417,6.2605,6.26396,13000000.0
2006-02-13 17:52:00,6.26509,6.26636,6.26423,6.26581,24000000.0
2006-02-13 17:53:00,6.26456,6.26646,6.26456,6.26632,16000000.0
2006-02-13 17:54:00,6.26658,6.26658,6.26441,6.26593,16000000.0
2006-02-13 17:55:00,6.2651,6.26569,6.26436,6.26447,13000000.0
2006-02-13 17:56:00,6.26364,6.2656,6.26359,6.26459,15000000.0
2006-02-13 17:57:00,6.26425,6.26425,6.26316,6.26345,10000000.0
2006-02-13 17:58:00,6.26281,6.26348,6.26152,6.26336,15000000.0
2006-02-13 17:59:00,6.26357,6.26424,6.26202,6.26424,13000000.0
2006-02-13 18:00:00,6.26337,6.26387,6.26266,6.26378,7000000.0
2006-02-13 18:01:00,6.26458,6.265,6.26391,6.26439,18000000.0
2006-02-13 18:02:00,6.26468,6.26468,6.2618,6.2618,17000000.0
2006-02-13 18:03:00,6.26167,6.26341,6.26167,6.26222,16000000.0
2006-02-13 18:04:00,6.26372,6.26414,6.26156,6.26243,14000000.0
2006-02-13 18:05:00,6.26334,6.26444,6.26145,6.26301,13000000.0
2006-02-13 18:06:00,6.26342,6.26374,6.26213,6.26325,18000000.0
2006-02-13 18:07:00,6.26227,6.26355,6.26162,6.26331,12000000.0
2006-02-13 18:08:00,6.26218,6.2633,6.26126,6.26239,18000000.0
2006-02-13 18:09:00,6.26268,6.26268,6.26119,6.26226,12000000.0
2006-02-13 18:10:00,6.26239,6.26262,6.26161,6.2619,13000000.0
2006-02-13 18:11:00,6.26146,6.26329,6.26123,6.26329,10000000.0
2006-02-13 18:12:00,6.26282,6.26359,6.2623,6.26317,11000000.0
2006-02-13 18:13:00,6.26287,6.26364,6.26176,6.2623,14000000.0
2006-02-13 18:14:00,6.26354,6.26355,6.26225,6.26274,10000000.0
2006-02-13 18:15:00,6.26308,6.26427,6.26295,6.26347,10000000.0
2006-02-13 18:16:00,6.26316,6.26382,6.26169,6.26286,9000000.0
2006-02-13 18:17:00,6.26469,6.26589,6.26366,6.26589,18000000.0
2006-02-13 18:18:00,6.26651,6.26651,6.26458,6.2663,14000000.0
2006-02-13 18:19:00,6.26537,6.26664,6.26468,6.26544,10000000.0
2006-02-13 18:20:00,6.26731,6.26771,6.26449,6.26678,15000000.0
2006-02-13 18:21:00,6.26601,6.26714,6.26579,6.26586,18000000.0
2006-02-13 18:22:00,6.26601,6.26722,6.26601,6.26631,14000000.0
2006-02-13 18:23:00,6.26675,6.26724,6.26607,6.26674,7000000.0
2006-02-13 18:24:00,6.2661,6.26678,6.2656,6.26629,9000000.0
2006-02-13 18:25:00,6.26667,6.267,6.26589,6.2667,13000000.0
2006-02-13 18:26:00,6.26712,6.26812,6.26608,6.26779,16000000.0
2006-02-13 18:27:00,6.26805,6.26917,6.26628,6.26838,14000000.0
2006-02-13 18:28:00,6.26899,6.26935,6.26769,6.26878,13000000.0
2006-02-13 18:29:00,6.26829,6.26829,6.26733,6.26769,11000000.0
2006-02-13 18:30:00,6.267,6.26817,6.26625,6.26691,16000000.0
2006-02-13 18:31:00,6.26667,6.26796,6.26596,6.26617,12000000.0
2006-02-13 18:32:00,6.26549,6.26698,6.26538,6.26698,11000000.0
2006-02-13 18:33:00,6.26786,6.26853,6.26572,6.26751,13000000.0
2006-02-13 18:34:00,6.26889,6.26937,6.26755,6.26922,13000000.0
2006-02-13 18:35:00,6.26981,6.27008,6.26622,6.2675,18000000.0
2006-02-13 18:36:00,6.26891,6.26891,6.26683,6.268,18000000.0
2006-02-13 18:37:00,6.26727,6.26892,6.26613,6.26862,18000000.0
2006-02-13 18:38:00,6.26777,6.26923,6.26685,6.26685,11000000.0
2006-02-13 18:39:00,6.26738,6.26886,6.26625,6.2668,11000000.0
2006-02-13 18:40:00,6.26455,6.26747,6.26455,6.2669,14000000.0
2006-02-13 18:41:00,6.26703,6.26738,6.2653,6.2663,16000000.0
2006-02-13 18:42:00,6.26585,6.26735,6.2654,6.2664,14000000.0
2006-02-13 18:43:00,6.26609,6.26609,6.26469,6.26599,10000000.0
2006-02-13 18:44:00,6.26629,6.26692,6.26472,6.26517,13000000.0
2006-02-13 18:45:00,6.26349,6.2655,6.26349,6.26403,13000000.0
2006-02-13 18:46:00,6.26356,6.26557,6.26301,6.26554,12000000.0
2006-02-13 18:47:00,6.26518,6.26539,6.26332,6.26404,14000000.0
2006-02-13 18:48:00,6.26453,6.26493,6.26335,6.26414,15000000.0
2006-02-13 18:49:00,6.26466,6.26481,6.26358,6.26424,12000000.0
2006-02-13 18:50:00,6.2635,6.26428,6.26326,6.26428,9000000.0
2006-02-13 18:51:00,6.26371,6.26435,6.26274,6.26405,17000000.0
2006-02-13 18:52:00,6.26471,6.26493,6.26247,6.2634,9000000.0
2006-02-13 18:53:00,6.26561,6.26561,6.2632,6.26392,14000000.0
2006-02-13 18:54:00,6.26373,6.2662,6.26078,6.2662,14000000.0
2006-02-13 18:55:00,6.26428,6.26544,6.26333,6.26504,10000000.0
2006-02-13 18:56:00,6.2651,6.26638,6.26426,6.26613,16000000.0
2006-02-13 18:57:00,6.2657,6.2657,6.26375,6.26555,17000000.0
2006-02-13 18:58:00,6.2651,6.26595,6.26417,6.26467,14000000.0
2006-02-13 18:59:00,6.26428,6.26619,6.26379,6.26516,14000000.0
2006-02-13 19:00:00,6.26547,6.26637,6.2646,6.26626,15000000.0
2006-02-13 19:01:00,6.26628,6.26628,6.26448,6.26614,15000000.0
2006-02-13 19:02:00,6.26445,6.2671,6.26445,6.2671,14000000.0
2006-02-13 19:03:00,6.2674,6.2683,6.26498,6.26669,14000000.0
2006-02-13 19:04:00,6.26567,6.26567,6.26378,6.26525,12000000.0
2006-02-13 19:05:00,6.26514,6.26557,6.26498,6.26522,15000000.0
2006-02-13 19:06:00,6.2655,6.26704,6.2655,6.26569,16000000.0
2006-02-13 19:07:00,6.26623,6.26764,6.26549,6.26711,20000000.0
2006-02-13 19:08:00,6.2669,6.2669,6.26604,6.26682,8000000.0
2006-02-13 19:09:00,6.26589,6.26676,6.2654,6.26546,17000000.0
2006-02-13 19:10:00,6.26615,6.26615,6.26486,6.26525,9000000.0
2006-02-13 19:11:00,6.26562,6.26657,6.26484,6.26625,16000000.0
2006-02-13 19:12:00,6.26717,6.26747,6.2654,6.26719,13000000.0
2006-02-13 19:13:00,6.26753,6.26755,6.26649,6.26735,10000000.0
2006-02-13 19:14:00,6.26602,6.26701,6.2654,6.26658,20000000.0
2006-02-13 19:15:00,6.26621,6.26827,6.26547,6.26679,12000000.0
2006-02-13 19:16:00,6.26742,6.26762,6.26664,6.26715,8000000.0
2006-02-13 19:17:00,6.26748,6.26836,6.26561,6.26561,18000000.0
2006-02-13 19:18:00,6.26625,6.26723,6.2659,6.26709,11000000.0
2006-02-13 19:19:00,6.26703,6.26717,6.26556,6.26556,12000000.0
2006-02-13 19:20:00,6.26531,6.26594,6.26445,6.26582,14000000.0
2006-02-13 19:21:00,6.26596,6.26735,6.26596,6.2672,13000000.0
2006-02-13 19:22:00,6.26605,6.26673,6.26561,6.26579,12000000.0
2006-02-13 19:23:00,6.26688,6.26688,6.26518,6.2654,14000000.0
2006-02-13 19:24:00,6.26586,6.26633,6.26465,6.2658,19000000.0
2006-02-13 19:25:00,6.26627,6.26627,6.26414,6.26414,8000000.0
2006-02-13 19:26:00,6.26535,6.26551,6.26379,6.26479,7000000.0
2006-02-13 19:27:00,6.26431,6.2658,6.2643,6.26476,20000000.0
2006-02-13 19:28:00,6.26549,6.26578,6.26409,6.26509,17000000.0
2006-02-13 19:29:00,6.26412,6.26696,6.26412,6.26654,10000000.0
2006-02-13 19:30:00,6.26567,6.2668,6.26399,6.2655,15000000.0
2006-02-13 19:31:00,6.26634,6.26654,6.26414,6.26598,11000000.0
2006-02-13 19:32:00,6.26674,6.26706,6.26481,6.26659,9000000.0
2006-02-13 19:33:00,6.26574,6.26681,6.26515,6.26553,14000000.0
2006-02-13 19:34:00,6.26568,6.26726,6.26499,6.26549,17000000.0
2006-02-13 19:35:00,6.26625,6.26682,6.2656,6.2656,8000000.0
2006-02-13 19:36:00,6.26542,6.26713,6.26539,6.26713,15000000.0
2006-02-13 19:37:00,6.2658,6.2671,6.26519,6.26645,8000000.0
2006-02-13 19:38:00,6.26508,6.26684,6.2646,6.26684,15000000.0
2006-02-13 19:39:00,6.26678,6.26711,6.26494,6.26522,17000000.0
2006-02-13 19:40:00,6.26631,6.26631,6.26491,6.26491,16000000.0
2006-02-13 19:41:00,6.26554,6.26613,6.26504,6.26554,11000000.0
2006-02-13 19:42:00,6.26526,6.2671,6.26526,6.26601,15000000.0
2006-02-13 19:43:00,6.2652,6.26674,6.26509,6.26655,14000000.0
2006-02-13 19:44:00,6.26596,6.26677,6.26516,6.26536,14000000.0
2006-02-13 19:45:00,6.26556,6.26735,6.26556,6.26673,15000000.0
2006-02-13 19:46:00,6.26659,6.26706,6.26575,6.26605,15000000.0
2006-02-13 19:47:00,6.26592,6.26597,6.26556,6.26556,16000000.0
2006-02-13 19:48:00,6.26579,6.26682,6.26567,6.26611,16000000.0
2006-02-13 19:49:00,6.26552,6.26661,6.26498,6.26559,8000000.0
2006-02-13 19:50:00,6.26528,6.26654,6.26528,6.26578,9000000.0
2006-02-13 19:51:00,6.26547,6.26627,6.26506,6.26616,19000000.0
2006-02-13 19:52:00,6.26483,6.26627,6.26462,6.26542,11000000.0
2006-02-13 19:53:00,6.26633,6.26648,6.26524,6.26629,14000000.0
2006-02-13 19:54:00,6.2661,6.26646,6.26486,6.26571,18000000.0
2006-02-13 19:55:00,6.26563,6.26633,6.26516,6.26633,13000000.0
2006-02-13 19:56:00,6.26612,6.26674,6.26556,6.26573,10000000.0
2006-02-13 19:57:00,6.26591,6.26605,6.2648,6.2648,16000000.0
2006-02-13 19:58:00,6.26534,6.26646,6.26531,6.26592,15000000.0
2006-02-13 19:59:00,6.26651,6.26694,6.26534,6.26534,14000000.0
2006-02-13 20:00:00,6.2658,6.26708,6.26558,6.26558,11000000.0
2006-02-13 20:01:00,6.26635,6.26704,6.26438,6.26601,24000000.0
2006-02-13 20:02:00,6.26656,6.26658,6.26524,6.26544,11000000.0
2006-02-13 20:03:00,6.26556,6.26707,6.26556,6.26661,11000000.0
2006-02-13 20:04:00,6.26573,6.2664,6.26573,6.26606,10000000.0
2006-02-13 20:05:00,6.26617,6.26654,6.26597,6.26654,17000000.0
2006-02-13 20:06:00,6.26702,6.26756,6.26645,6.26645,10000000.0
2006-02-13 20:07:00,6.26666,6.26801,6.26662,6.26692,14000000.0
2006-02-13 20:08:00,6.2672,6.2683,6.26711,6.26744,13000000.0
2006-02-13 20:09:00,6.26665,6.26787,6.26665,6.26717,11000000.0
2006-02-13 20:10:00,6.26837,6.26837,6.26704,6.26739,11000000.0
2006-02-13 20:11:00,6.26701,6.26768,6.26665,6.26665,9000000.0
2006-02-13 20:12:00,6.2679,6.26839,6.26661,6.26661,16000000.0
2006-02-13 20:13:00,6.26639,6.26768,6.26635,6.26653,11000000.0
2006-02-13 20:14:00,6.26679,6.26839,6.26679,6.26781,19000000.0
2006-02-13 20:15:00,6.26772,6.26816,6.26604,6.26732,13000000.0
2006-02-13 20:16:00,6.26732,6.26787,6.26633,6.26718,15000000.0
2006-02-13 20:17:00,6.26722,6.26737,6.26571,6.26665,8000000.0
2006-02-13 20:18:00,6.26647,6.26737,6.26591,6.26708,14000000.0
2006-02-13 20:19:00,6.26651,6.26759,6.2663,6.26737,14000000.0
2006-02-13 20:20:00,6.26633,6.26756,6.26597,6.26756,12000000.0
2006-02-13 20:21:00,6.2672,6.26758,6.26637,6.26637,9000000.0
2006-02-13 20:22:00,6.26667,6.267,6.26537,6.26584,17000000.0
2006-02-13 20:23:00,6.2678,6.26782,6.26668,6.26681,11000000.0
2006-02-13 20:24:00,6.26636,6.26736,6.26628,6.26675,16000000.0
2006-02-13 20:25:00,6.26636,6.26763,6.26623,6.26693,11000000.0
2006-02-13 20:26:00,6.26667,6.26825,6.26667,6.26781,8000000.0
2006-02-13 20:27:00,6.26604,6.2674,6.26604,6.26683,13000000.0
2006-02-13 20:28:00,6.26669,6.26814,6.26631,6.26778,15000000.0
2006-02-13 20:29:00,6.26797,6.26874,6.2674,6.26874,16000000.0
2006-02-13 20:30:00,6.26901,6.26908,6.26742,6.26749,8000000.0
2006-02-13 20:31:00,6.26739,6.26957,6.26739,6.26819,18000000.0
2006-02-13 20:32:00,6.26881,6.26881,6.26769,6.26809,7000000.0
2006-02-13 20:33:00,6.26835,6.26893,6.26788,6.26872,13000000.0
2006-02-13 20:34:00,6.26846,6.26898,6.26774,6.26782,13000000.0
2006-02-13 20:35:00,6.26775,6.26795,6.26637,6.26742,9000000.0
2006-02-13 20:36:00,6.26799,6.2692,6.26684,6.26684,17000000.0
2006-02-13 20:37:00,6.26746,6.26813,6.26718,6.26782,14000000.0
2006-02-13 20:38:00,6.26686,6.26882,6.26682,6.26723,16000000.0
2006-02-13 20:39:00,6.26725,6.26837,6.26668,6.26747,14000000.0
2006-02-13 20:40:00,6.26715,6.2681,6.2663,6.2663,17000000.0
2006-02-13 20:41:00,6.26685,6.26733,6.26527,6.26658,16000000.0
2006-02-13 20:42:00,6.26468,6.26652,6.26456,6.26563,22000000.0
2006-02-13 20:43:00,6.2654,6.26581,6.26442,6.26478,18000000.0
2006-02-13 20:44:00,6.26507,6.2652,6.26359,6.26505,16000000.0
2006-02-13 20:45:00,6.26469,6.26553,6.2637,6.2637,8000000.0
2006-02-13 20:46:00,6.26418,6.2659,6.26208,6.2643,19000000.0
2006-02-13 20:47:00,6.26351,6.26351,6.26193,6.26218,12000000.0
2006-02-13 20:48:00,6.26316,6.26403,6.26308,6.26361,9000000.0
2006-02-13 20:49:00,6.26385,6.26536,6.26236,6.26375,19000000.0
2006-02-13 20:50:00,6.26382,6.26657,6.2636,6.26373,15000000.0
2006-02-13 20:51:00,6.26332,6.26375,6.2628,6.26317,9000000.0
2006-02-13 20:52:00,6.26284,6.26325,6.26204,6.26295,11000000.0
2006-02-13 20:53:00,6.26386,6.26422,6.26259,6.26327,15000000.0
2006-02-13 20:54:00,6.26272,6.26412,6.26193,6.26328,12000000.0
2006-02-13 20:55:00,6.26257,6.26261,6.26137,6.26203,18000000.0
2006-02-13 20:56:00,6.26417,6.26444,6.26209,6.26352,12000000.0
2006-02-13 20:57:00,6.2642,6.2642,6.26147,6.26184,13000000.0
2006-02-13 20:58:00,6.26253,6.26345,6.26045,6.26137,11000000.0
2006-02-13 20:59:00,6.26324,6.26341,6.26123,6.26325,11000000.0
2006-02-13 21:00:00,6.26349,6.26349,6.26139,6.2623,17000000.0
2006-02-13 21:01:00,6.26382,6.26382,6.26347,6.26368,10000000.0
2006-02-13 21:02:00,6.26362,6.26362,6.26197,6.26291,8000000.0
2006-02-13 21:03:00,6.26353,6.26379,6.26158,6.26261,19000000.0
2006-02-13 21:04:00,6.26314,6.26341,6.26203,6.26309,18000000.0
2006-02-13 21:05:00,6.26298,6.26357,6.26191,6.26291,14000000.0
2006-02-13 21:06:00,6.26262,6.26289,6.26183,6.26289,12000000.0
2006-02-13 21:07:00,6.26306,6.26346,6.26279,6.26345,10000000.0
2006-02-13 21:08:00,6.26305,6.26328,6.26147,6.26147,14000000.0
2006-02-13 21:09:00,6.2614,6.26318,6.2614,6.26318,16000000.0
2006-02-13 21:10:00,6.26166,6.26276,6.26101,6.26243,15000000.0
2006-02-13 21:11:00,6.26093,6.26172,6.26046,6.26093,13000000.0
2006-02-13 21:12:00,6.26146,6.26214,6.26117,6.26182,10000000.0
2006-02-13 21:13:00,6.26215,6.26363,6.26207,6.26269,14000000.0
2006-02-13 21:14:00,6.26264,6.26334,6.26228,6.26281,10000000.0
2006-02-13 21:15:00,6.26252,6.2636,6.26227,6.2627,15000000.0
2006-02-13 21:16:00,6.2624,6.2629,6.2618,6.2629,11000000.0
2006-02-13 21:17:00,6.26269,6.26341,6.26213,6.2632,13000000.0
2006-02-13 21:18:00,6.26139,6.26276,6.26094,6.26276,17000000.0
2006-02-13 21:19:00,6.26271,6.26271,6.26079,6.26079,12000000.0
2006-02-13 21:20:00,6.26026,6.2617,6.25998,6.2617,14000000.0
2006-02-13 21:21:00,6.26212,6.26238,6.26132,6.26141,11000000.0
2006-02-13 21:22:00,6.2602,6.26195,6.2602,6.26097,9000000.0
2006-02-13 21:23:00,6.26132,6.26132,6.26023,6.26057,7000000.0
2006-02-13 21:24:00,6.26079,6.26088,6.26012,6.26072,11000000.0
2006-02-13 21:25:00,6.26079,6.26119,6.26036,6.26096,7000000.0
2006-02-13 21:26:00,6.26123,6.26193,6.26028,6.26081,13000000.0
2006-02-13 21:27:00,6.26113,6.26248,6.26109,6.26248,11000000.0
2006-02-13 21:28:00,6.26192,6.26199,6.26038,6.26128,15000000.0
2006-02-13 21:29:00,6.26108,6.26108,6.25959,6.26076,12000000.0
2006-02-13 21:30:00,6.26099,6.2615,6.26073,6.2611,10000000.0
2006-02-13 21:31:00,6.26094,6.26173,6.26061,6.26121,10000000.0
2006-02-13 21:32:00,6.26094,6.26197,6.26094,6.261,12000000.0
2006-02-13 21:33:00,6.26042,6.26138,6.26013,6.26104,19000000.0
2006-02-13 21:34:00,6.26061,6.26144,6.26061,6.26096,8000000.0
2006-02-13 21:35:00,6.26046,6.261,6.25962,6.26048,20000000.0
2006-02-13 21:36:00,6.26142,6.26311,6.26052,6.26182,19000000.0
2006-02-13 21:37:00,6.26186,6.26333,6.26125,6.26285,19000000.0
2006-02-13 21:38:00,6.26278,6.26364,6.26223,6.26318,13000000.0
2006-02-13 21:39:00,6.26315,6.26375,6.26258,6.26303,17000000.0
2006-02-13 21:40:00,6.26319,6.26336,6.26222,6.26235,7000000.0
2006-02-13 21:41:00,6.26118,6.26299,6.26118,6.26289,11000000.0
2006-02-13 21:42:00,6.26277,6.26277,6.26097,6.26167,18000000.0
2006-02-13 21:43:00,6.26187,6.26324,6.26167,6.26324,13000000.0
2006-02-13 21:44:00,6.26259,6.26281,6.26176,6.26261,16000000.0
2006-02-13 21:45:00,6.26231,6.26314,6.26219,6.26219,11000000.0
2006-02-13 21:46:00,6.26233,6.26306,6.26153,6.26153,13000000.0
2006-02-13 21:47:00,6.26214,6.26256,6.26083,6.26151,13000000.0
2006-02-13 21:48:00,6.26162,6.26198,6.26096,6.26187,17000000.0
2006-02-13 21:49:00,6.26201,6.26245,6.2609,6.26139,8000000.0
2006-02-13 21:50:00,6.26136,6.26192,6.26094,6.26094,11000000.0
2006-02-13 21:51:00,6.26077,6.2621,6.26077,6.26139,13000000.0
2006-02-13 21:52:00,6.26098,6.26231,6.26098,6.26231,13000000.0
2006-02-13 21:53:00,6.26283,6.26332,6.2622,6.26228,14000000.0
2006-02-13 21:54:00,6.26198,6.26281,6.26143,6.26147,11000000.0
2006-02-13 21:55:00,6.26198,6.26329,6.26198,6.26229,17000000.0
2006-02-13 21:56:00,6.26244,6.26337,6.26205,6.26263,12000000.0
2006-02-13 21:57:00,6.26267,6.26274,6.26121,6.26121,16000000.0
2006-02-13 21:58:00,6.26145,6.26282,6.26145,6.2618,9000000.0
2006-02-13 21:59:00,6.26189,6.26267,6.26124,6.26229,18000000.0
2006-02-13 22:00:00,6.2623,6.2632,6.2619,6.26195,13000000.0
2006-02-13 22:01:00,6.26176,6.26222,6.26125,6.26221,11000000.0
2006-02-13 22:02:00,6.26191,6.26248,6.26083,6.26149,17000000.0
2006-02-13 22:03:00,6.26181,6.26181,6.26064,6.26117,23000000.0
2006-02-13 22:04:00,6.26093,6.26207,6.26061,6.26061,15000000.0
2006-02-13 22:05:00,6.26015,6.26219,6.26015,6.26107,14000000.0
2006-02-13 22:06:00,6.2613,6.26139,6.26041,6.26139,15000000.0
2006-02-13 22:07:00,6.26228,6.26252,6.26114,6.26151,9000000.0
2006-02-13 22:08:00,6.26169,6.26181,6.26054,6.26164,18000000.0
2006-02-13 22:09:00,6.26235,6.26272,6.26037,6.26037,11000000.0
2006-02-13 22:10:00,6.26056,6.2617,6.26056,6.26125,7000000.0
2006-02-13 22:11:00,6.26117,6.26132,6.26008,6.26008,8000000.0
2006-02-13 22:12:00,6.25971,6.26051,6.25967,6.26051,16000000.0
2006-02-13 22:13:00,6.26086,6.26142,6.26019,6.26019,24000000.0
2006-02-13 22:14:00,6.25965,6.26054,6.25947,6.26042,9000000.0
2006-02-13 22:15:00,6.26067,6.26077,6.26053,6.26074,10000000.0
2006-02-13 22:16:00,6.26102,6.26187,6.26016,6.26016,13000000.0
2006-02-13 22:17:00,6.25982,6.26263,6.25982,6.26153,20000000.0
2006-02-13 22:18:00,6.26164,6.26164,6.26063,6.26107,11000000.0
2006-02-13 22:19:00,6.26082,6.26129,6.26015,6.26015,15000000.0
2006-02-13 22:20:00,6.26012,6.26152,6.26012,6.26132,16000000.0
2006-02-13 22:21:00,6.26157,6.26166,6.26032,6.26048,12000000.0
2006-02-13 22:22:00,6.25971,6.26092,6.25971,6.26091,14000000.0
2006-02-13 22:23:00,6.26089,6.2612,6.25986,6.25986,11000000.0
2006-02-13 22:24:00,6.26011,6.26129,6.25988,6.26129,16000000.0
2006-02-13 22:25:00,6.2603,6.26161,6.2603,6.26092,14000000.0
2006-02-13 22:26:00,6.2613,6.2617,6.26088,6.26102,10000000.0
2006-02-13 22:27:00,6.26084,6.2615,6.26009,6.26145,14000000.0
2006-02-13 22:28:00,6.26105,6.2613,6.26101,6.26103,12000000.0
2006-02-13 22:29:00,6.26099,6.26233,6.26094,6.26233,13000000.0
2006-02-13 22:30:00,6.26244,6.26306,6.26213,6.26215,8000000.0
2006-02-13 22:31:00,6.26223,6.26359,6.26223,6.26334,11000000.0
2006-02-13 22:32:00,6.26335,6.26372,6.26201,6.26289,20000000.0
2006-02-13 22:33:00,6.2635,6.2639,6.26259,6.26384,11000000.0
2006-02-13 22:34:00,6.26384,6.26396,6.26283,6.26325,10000000.0
2006-02-13 22:35:00,6.26305,6.26392,6.26188,6.2631,13000000.0
2006-02-13 22:36:00,6.26286,6.26367,6.26226,6.26363,9000000.0
2006-02-13 22:37:00,6.26288,6.26288,6.26087,6.26088,13000000.0
2006-02-13 22:38:00,6.26105,6.26241,6.26105,6.26106,9000000.0
2006-02-13 22:39:00,6.2608,6.26211,6.2608,6.26211,12000000.0
2006-02-13 22:40:00,6.26133,6.26293,6.26133,6.26228,9000000.0
2006-02-13 22:41:00,6.26335,6.26335,6.26168,6.26279,14000000.0
2006-02-13 22:42:00,6.26321,6.26395,6.26284,6.26334,13000000.0
2006-02-13 22:43:00,6.2634,6.26403,6.26317,6.26338,12000000.0
2006-02-13 22:44:00,6.26332,6.26429,6.26327,6.26338,15000000.0
2006-02-13 22:45:00,6.2631,6.26367,6.26259,6.2628,13000000.0
2006-02-13 22:46:00,6.26344,6.26469,6.26341,6.26387,14000000.0
2006-02-13 22:47:00,6.26364,6.26388,6.26296,6.26322,15000000.0
2006-02-13 22:48:00,6.26413,6.26413,6.26274,6.26305,13000000.0
2006-02-13 22:49:00,6.26351,6.26442,6.2633,6.26416,13000000.0
2006-02-13 22:50:00,6.26398,6.26401,6.26318,6.26323,15000000.0
2006-02-13 22:51:00,6.2633,6.26368,6.26328,6.26368,14000000.0
2006-02-13 22:52:00,6.26391,6.26426,6.26388,6.26417,9000000.0
2006-02-13 22:53:00,6.26416,6.26432,6.26297,6.263,15000000.0
2006-02-13 22:54:00,6.26276,6.26422,6.26276,6.26335,17000000.0
2006-02-13 22:55:00,6.26302,6.26382,6.26267,6.26382,16000000.0
2006-02-13 22:56:00,6.26416,6.26425,6.26302,6.26317,13000000.0
2006-02-13 22:57:00,6.26276,6.26302,6.2627,6.26296,8000000.0
2006-02-13 22:58:00,6.26294,6.26294,6.26275,6.26283,8000000.0
2006-02-13 22:59:00,6.26272,6.26355,6.262,6.26346,19000000.0
2006-02-13 23:00:00,6.26423,6.26423,6.2628,6.2635,10000000.0
2006-02-13 23:01:00,6.26412,6.26449,6.26331,6.26374,7000000.0
2006-02-13 23:02:00,6.26319,6.26474,6.26319,6.26373,15000000.0
2006-02-13 23:03:00,6.26361,6.26402,6.26321,6.26321,17000000.0
2006-02-13 23:04:00,6.26331,6.2651,6.26313,6.26313,19000000.0
2006-02-13 23:05:00,6.26244,6.26373,6.2624,6.26249,9000000.0
2006-02-13 23:06:00,6.26247,6.26365,6.26239,6.26323,12000000.0
2006-02-13 23:07:00,6.26259,6.26345,6.26238,6.26301,14000000.0
2006-02-13 23:08:00,6.26299,6.2641,6.26245,6.2641,16000000.0
2006-02-13 23:09:00,6.2626,6.26295,6.26187,6.26187,9000000.0
2006-02-13 23:10:00,6.26163,6.2627,6.26163,6.26262,12000000.0
2006-02-13 23:11:00,6.26283,6.26344,6.26283,6.26306,14000000.0
2006-02-13 23:12:00,6.26334,6.26401,6.26331,6.26331,7000000.0
2006-02-13 23:13:00,6.26338,6.26347,6.26261,6.26288,14000000.0
2006-02-13 23:14:00,6.26273,6.2632,6.26196,6.26263,19000000.0
2006-02-13 23:15:00,6.26318,6.26382,6.26277,6.26307,13000000.0
2006-02-13 23:16:00,6.26326,6.26354,6.26261,6.26261,15000000.0
2006-02-13 23:17:00,6.26234,6.26239,6.26217,6.26236,11000000.0
2006-02-13 23:18:00,6.26253,6.26373,6.26253,6.26354,12000000.0
2006-02-13 23:19:00,6.26365,6.2644,6.26323,6.26392,14000000.0
2006-02-13 23:20:00,6.26345,6.26461,6.26325,6.26372,19000000.0
2006-02-13 23:21:00,6.26371,6.2648,6.26371,6.2648,7000000.0
2006-02-13 23:22:00,6.26478,6.26512,6.26381,6.26512,15000000.0
2006-02-13 23:23:00,6.26534,6.26559,6.26527,6.26542,11000000.0
2006-02-13 23:24:00,6.26518,6.26518,6.26425,6.26454,14000000.0
2006-02-13 23:25:00,6.26463,6.26584,6.2643,6.2643,11000000.0
2006-02-13 23:26:00,6.26432,6.2653,6.26427,6.2653,14000000.0
2006-02-13 23:27:00,6.26559,6.26597,6.26549,6.26573,11000000.0
2006-02-13 23:28:00,6.26537,6.26539,6.26422,6.26485,12000000.0
2006-02-13 23:29:00,6.26425,6.26506,6.26407,6.26472,16000000.0
2006-02-13 23:30:00,6.2647,6.26522,6.26373,6.2651,20000000.0
2006-02-13 23:31:00,6.26544,6.26585,6.26463,6.26513,11000000.0
2006-02-13 23:32:00,6.26485,6.2651,6.2644,6.26466,16000000.0
2006-02-13 23:33:00,6.26514,6.26613,6.26509,6.26522,12000000.0
2006-02-13 23:34:00,6.26571,6.26574,6.26412,6.26412,13000000.0
2006-02-13 23:35:00,6.26438,6.26508,6.26438,6.26496,9000000.0
2006-02-13 23:36:00,6.26542,6.26556,6.2645,6.26529,9000000.0
2006-02-13 23:37:00,6.2651,6.26556,6.26423,6.26499,14000000.0
2006-02-13 23:38:00,6.26475,6.26518,6.26444,6.26518,13000000.0
2006-02-13 23:39:00,6.26572,6.26694,6.26517,6.26694,17000000.0
2006-02-13 23:40:00,6.26664,6.26728,6.26583,6.26667,12000000.0
2006-02-13 23:41:00,6.26671,6.26754,6.26636,6.26754,17000000.0
2006-02-13 23:42:00,6.2673,6.2673,6.26609,6.26668,22000000.0
2006-02-13 23:43:00,6.26667,6.26667,6.26575,6.26628,15000000.0
2006-02-13 23:44:00,6.26627,6.26671,6.26581,6.26655,14000000.0
2006-02-13 23:45:00,6.26644,6.26667,6.26634,6.26634,20000000.0
2006-02-13 23:46:00,6.26643,6.2672,6.26592,6.26592,14000000.0
2006-02-13 23:47:00,6.26714,6.26754,6.26645,6.26754,10000000.0
2006-02-13 23:48:00,6.26774,6.2683,6.26739,6.2676,18000000.0
2006-02-13 23:49:00,6.26712,6.26717,6.26599,6.26678,14000000.0
2006-02-13 23:50:00,6.26677,6.26694,6.26598,6.26599,13000000.0
2006-02-13 23:51:00,6.26572,6.26698,6.2655,6.26658,8000000.0
2006-02-13 23:52:00,6.26728,6.26768,6.26592,6.26592,16000000.0
2006-02-13 23:53:00,6.26594,6.26719,6.26577,6.26677,18000000.0
2006-02-13 23:54:00,6.26701,6.26818,6.26516,6.26818,12000000.0
2006-02-13 23:55:00,6.26858,6.26858,6.26627,6.26708,19000000.0
2006-02-13 23:56:00,6.26706,6.26818,6.26637,6.26737,14000000.0
2006-02-13 23:57:00,6.26703,6.26799,6.26673,6.26728,16000000.0
2006-02-13 23:58:00,6.26761,6.26887,6.26739,6.26847,13000000.0
2006-02-13 23:59:00,6.26847,6.26976,6.26804,6.26804,14000000.0
2006-02-14 00:00:00,6.26863,6.27017,6.26863,6.26874,17000000.0
2006-02-14 00:01:00,6.26822,6.26949,6.26822,6.26907,12000000.0
2006-02-14 00:02:00,6.2694,6.26949,6.26836,6.26937,15000000.0
2006-02-14 00:03:00,6.26884,6.26982,6.26764,6.26764,14000000.0
2006-02-14 00:04:00,6.2677,6.26905,6.26724,6.26905,12000000.0
2006-02-14 00:05:00,6.26899,6.26899,6.26715,6.26715,12000000.0
2006-02-14 00:06:00,6.26666,6.26747,6.26656,6.26673,12000000.0
2006-02-14 00:07:00,6.26658,6.2678,6.26641,6.26641,11000000.0
2006-02-14 00:08:00,6.26666,6.26777,6.26666,6.26692,15000000.0
2006-02-14 00:09:00,6.26666,6.2683,6.26666,6.2683,12000000.0
2006-02-14 00:10:00,6.26856,6.26868,6.26773,6.26813,19000000.0
2006-02-14 00:11:00,6.26776,6.26841,6.26691,6.26691,8000000.0
2006-02-14 00:12:00,6.26768,6.26768,6.26609,6.26668,9000000.0
2006-02-14 00:13:00,6.26635,6.26778,6.26595,6.2669,13000000.0
2006-02-14 00:14:00,6.26741,6.26761,6.26556,6.26665,14000000.0
2006-02-14 00:15:00,6.26611,6.26712,6.26539,6.26665,12000000.0
2006-02-14 00:16:00,6.26784,6.26804,6.26754,6.26801,12000000.0
2006-02-14 00:17:00,6.26791,6.26791,6.26765,6.26765,10000000.0
2006-02-14 00:18:00,6.2673,6.2673,6.26534,6.26534,19000000.0
2006-02-14 00:19:00,6.26577,6.26753,6.26577,6.26608,12000000.0
2006-02-14 00:20:00,6.26543,6.26618,6.26524,6.26528,11000000.0
2006-02-14 00:21:00,6.26543,6.26678,6.26543,6.26678,14000000.0
2006-02-14 00:22:00,6.26676,6.26696,6.26645,6.26666,13000000.0
2006-02-14 00:23:00,6.26586,6.26613,6.26489,6.26566,13000000.0
2006-02-14 00:24:00,6.26623,6.26663,6.2659,6.26591,9000000.0
2006-02-14 00:25:00,6.26556,6.26639,6.26519,6.26639,13000000.0
2006-02-14 00:26:00,6.26619,6.26628,6.26488,6.26628,14000000.0
2006-02-14 00:27:00,6.2669,6.26701,6.26668,6.26668,15000000.0
2006-02-14 00:28:00,6.26594,6.26649,6.26594,6.26615,7000000.0
2006-02-14 00:29:00,6.26539,6.26593,6.26524,6.26593,17000000.0
2006-02-14 00:30:00,6.26614,6.2664,6.2658,6.26636,9000000.0
2006-02-14 00:31:00,6.2666,6.2667,6.26553,6.26666,13000000.0
2006-02-14 00:32:00,6.26674,6.26719,6.26614,6.26655,8000000.0
2006-02-14 00:33:00,6.26611,6.26632,6.26603,6.26626,19000000.0
2006-02-14 00:34:00,6.26659,6.26757,6.26633,6.26704,15000000.0
2006-02-14 00:35:00,6.26659,6.26674,6.2655,6.2657,12000000.0
2006-02-14 00:36:00,6.26589,6.26657,6.26589,6.26641,15000000.0
2006-02-14 00:37:00,6.26642,6.26775,6.26621,6.26775,15000000.0
2006-02-14 00:38:00,6.26786,6.26838,6.26668,6.26805,18000000.0
2006-02-14 00:39:00,6.26812,6.26898,6.26765,6.26827,20000000.0
2006-02-14 00:40:00,6.26815,6.2685,6.26795,6.26795,10000000.0
2006-02-14 00:41:00,6.2677,6.26786,6.26705,6.26786,9000000.0
2006-02-14 00:42:00,6.26785,6.26849,6.26673,6.26718,16000000.0
2006-02-14 00:43:00,6.26716,6.26757,6.26651,6.26714,16000000.0
2006-02-14 00:44:00,6.26747,6.26812,6.26721,6.26768,10000000.0
2006-02-14 00:45:00,6.26798,6.26842,6.26736,6.26788,16000000.0
2006-02-14 00:46:00,6.26827,6.26846,6.26818,6.26825,12000000.0
2006-02-14 00:47:00,6.26838,6.2684,6.26803,6.2682,8000000.0
2006-02-14 00:48:00,6.26821,6.26821,6.26789,6.26805,16000000.0
2006-02-14 00:49:00,6.26819,6.26842,6.26731,6.26731,11000000.0
2006-02-14 00:50:00,6.26722,6.26815,6.26722,6.26754,9000000.0
2006-02-14 00:51:00,6.26768,6.26768,6.26682,6.26682,9000000.0
2006-02-14 00:52:00,6.26681,6.26691,6.2648,6.26564,18000000.0
2006-02-14 00:53:00,6.26537,6.26602,6.2648,6.26572,12000000.0
2006-02-14 00:54:00,6.26583,6.26632,6.26504,6.26627,12000000.0
2006-02-14 00:55:00,6.26633,6.26633,6.26538,6.26562,11000000.0
2006-02-14 00:56:00,6.26585,6.26695,6.2658,6.26643,14000000.0
2006-02-14 00:57:00,6.26608,6.26668,6.26584,6.26648,15000000.0
2006-02-14 00:58:00,6.26613,6.26613,6.26499,6.26499,9000000.0
2006-02-14 00:59:00,6.26538,6.26634,6.26538,6.26587,17000000.0
2006-02-14 01:00:00,6.26588,6.26633,6.26552,6.26552,12000000.0
2006-02-14 01:01:00,6.26586,6.26696,6.26586,6.26696,15000000.0
2006-02-14 01:02:00,6.26741,6.26752,6.26723,6.26733,10000000.0
2006-02-14 01:03:00,6.26744,6.2675,6.26722,6.26738,13000000.0
2006-02-14 01:04:00,6.26711,6.26758,6.26574,6.26574,13000000.0
2006-02-14 01:05:00,6.26655,6.26775,6.26616,6.26626,13000000.0
2006-02-14 01:06:00,6.26582,6.26582,6.26485,6.26485,12000000.0
2006-02-14 01:07:00,6.2652,6.26717,6.2652,6.26691,13000000.0
2006-02-14 01:08:00,6.2667,6.26697,6.26537,6.26642,15000000.0
2006-02-14 01:09:00,6.26489,6.26489,6.26355,6.2641,17000000.0
2006-02-14 01:10:00,6.26317,6.26317,6.2626,6.2627,10000000.0
2006-02-14 01:11:00,6.26292,6.26354,6.26285,6.26297,11000000.0
2006-02-14 01:12:00,6.26278,6.26292,6.26256,6.26256,10000000.0
2006-02-14 01:13:00,6.2625,6.26325,6.26179,6.26238,11000000.0
2006-02-14 01:14:00,6.26217,6.26285,6.26137,6.26236,13000000.0
2006-02-14 01:15:00,6.26236,6.26292,6.2615,6.2615,9000000.0
2006-02-14 01:16:00,6.26138,6.26225,6.26084,6.26141,12000000.0
2006-02-14 01:17:00,6.2614,6.26162,6.26059,6.2607,11000000.0
2006-02-14 01:18:00,6.26061,6.26149,6.26045,6.2607,12000000.0
2006-02-14 01:19:00,6.26092,6.26211,6.26092,6.2617,19000000.0
2006-02-14 01:20:00,6.26062,6.26062,6.25952,6.25954,11000000.0
2006-02-14 01:21:00,6.25966,6.26136,6.25966,6.26051,12000000.0
2006-02-14 01:22:00,6.25967,6.26059,6.25947,6.25981,9000000.0
2006-02-14 01:23:00,6.25988,6.26139,6.25947,6.26139,13000000.0
2006-02-14 01:24:00,6.25962,6.26049,6.25887,6.2592,14000000.0
2006-02-14 01:25:00,6.25952,6.26108,6.25952,6.26108,11000000.0
2006-02-14 01:26:00,6.26057,6.26057,6.25916,6.25951,10000000.0
2006-02-14 01:27:00,6.26097,6.26097,6.2592,6.2592,17000000.0
2006-02-14 01:28:00,6.25911,6.26121,6.25886,6.26121,13000000.0
2006-02-14 01:29:00,6.26159,6.26238,6.26126,6.26238,19000000.0
2006-02-14 01:30:00,6.26225,6.26257,6.26089,6.26257,15000000.0
2006-02-14 01:31:00,6.26224,6.26224,6.26035,6.26176,15000000.0
2006-02-14 01:32:00,6.26174,6.26271,6.26144,6.26194,12000000.0
2006-02-14 01:33:00,6.26118,6.2621,6.26054,6.26054,8000000.0
2006-02-14 01:34:00,6.26076,6.26247,6.26049,6.26049,18000000.0
2006-02-14 01:35:00,6.26009,6.26111,6.25956,6.26111,12000000.0
2006-02-14 01:36:00,6.26065,6.26164,6.25944,6.25944,16000000.0
2006-02-14 01:37:00,6.2593,6.2599,6.25849,6.25856,15000000.0
2006-02-14 01:38:00,6.25834,6.25948,6.25834,6.25859,18000000.0
2006-02-14 01:39:00,6.25999,6.26058,6.25944,6.25958,10000000.0
2006-02-14 01:40:00,6.26036,6.26145,6.25961,6.26059,11000000.0
2006-02-14 01:41:00,6.26062,6.26157,6.26004,6.26008,16000000.0
2006-02-14 01:42:00,6.25962,6.26093,6.25926,6.25957,14000000.0
2006-02-14 01:43:00,6.25943,6.26081,6.25937,6.25937,16000000.0
2006-02-14 01:44:00,6.26028,6.26132,6.25965,6.26054,15000000.0
2006-02-14 01:45:00,6.26067,6.2608,6.26055,6.26068,16000000.0
2006-02-14 01:46:00,6.26056,6.26077,6.26056,6.26064,9000000.0
2006-02-14 01:47:00,6.26088,6.26162,6.25964,6.26162,17000000.0
2006-02-14 01:48:00,6.2616,6.2616,6.25987,6.26156,16000000.0
2006-02-14 01:49:00,6.26053,6.26113,6.25918,6.2593,10000000.0
2006-02-14 01:50:00,6.25829,6.26034,6.25829,6.25864,11000000.0
2006-02-14 01:51:00,6.25892,6.2606,6.25892,6.26009,12000000.0
2006-02-14 01:52:00,6.25996,6.26023,6.25897,6.25968,12000000.0
2006-02-14 01:53:00,6.26006,6.26059,6.25892,6.26013,18000000.0
2006-02-14 01:54:00,6.26015,6.26076,6.25987,6.26031,14000000.0
2006-02-14 01:55:00,6.26034,6.26078,6.25901,6.25989,18000000.0
2006-02-14 01:56:00,6.26013,6.26058,6.25958,6.25958,8000000.0
2006-02-14 01:57:00,6.26099,6.26158,6.26044,6.26082,13000000.0
2006-02-14 01:58:00,6.26113,6.26139,6.26007,6.26007,11000000.0
2006-02-14 01:59:00,6.26031,6.26113,6.26006,6.2611,11000000.0
2006-02-14 02:00:00,6.26147,6.26297,6.26091,6.26297,16000000.0
2006-02-14 02:01:00,6.26164,6.26347,6.26164,6.26218,21000000.0
2006-02-14 02:02:00,6.26192,6.26273,6.26164,6.262,10000000.0
2006-02-14 02:03:00,6.26187,6.26248,6.26161,6.26248,8000000.0
2006-02-14 02:04:00,6.26199,6.26317,6.2615,6.26317,14000000.0
2006-02-14 02:05:00,6.26335,6.26343,6.26131,6.26278,14000000.0
2006-02-14 02:06:00,6.26278,6.26278,6.26163,6.26163,15000000.0
2006-02-14 02:07:00,6.26172,6.26346,6.26172,6.26226,10000000.0
2006-02-14 02:08:00,6.26241,6.26374,6.26241,6.26374,16000000.0
2006-02-14 02:09:00,6.26346,6.26377,6.26188,6.2631,18000000.0
2006-02-14 02:10:00,6.26272,6.2639,6.26208,6.26337,16000000.0
2006-02-14 02:11:00,6.26332,6.26449,6.26305,6.26446,14000000.0
2006-02-14 02:12:00,6.26489,6.26489,6.26371,6.26373,10000000.0
2006-02-14 02:13:00,6.26352,6.2655,6.26352,6.2655,15000000.0
2006-02-14 02:14:00,6.26552,6.26563,6.26369,6.26558,19000000.0
2006-02-14 02:15:00,6.26567,6.26567,6.26343,6.26474,12000000.0
2006-02-14 02:16:00,6.26473,6.26565,6.26424,6.26435,18000000.0
2006-02-14 02:17:00,6.26368,6.26516,6.26345,6.26407,14000000.0
2006-02-14 02:18:00,6.26422,6.26511,6.26298,6.26437,12000000.0
2006-02-14 02:19:00,6.26461,6.26511,6.26296,6.26444,14000000.0
2006-02-14 02:20:00,6.26532,6.26599,6.26406,6.26406,13000000.0
2006-02-14 02:21:00,6.26524,6.26641,6.26456,6.26533,15000000.0
2006-02-14 02:22:00,6.26485,6.26659,6.26485,6.26649,13000000.0
2006-02-14 02:23:00,6.26579,6.26579,6.2638,6.2652,16000000.0
2006-02-14 02:24:00,6.26552,6.26552,6.26416,6.26457,17000000.0
2006-02-14 02:25:00,6.26488,6.2651,6.2642,6.26438,10000000.0
2006-02-14 02:26:00,6.26571,6.26622,6.26514,6.26551,13000000.0
2006-02-14 02:27:00,6.26516,6.26697,6.2647,6.26697,7000000.0
2006-02-14 02:28:00,6.26536,6.26677,6.26472,6.26472,9000000.0
2006-02-14 02:29:00,6.26483,6.26704,6.26483,6.26596,20000000.0
2006-02-14 02:30:00,6.26532,6.26655,6.26532,6.26599,11000000.0
2006-02-14 02:31:00,6.26623,6.26674,6.26563,6.26674,9000000.0
2006-02-14 02:32:00,6.26554,6.26717,6.26519,6.26717,13000000.0
2006-02-14 02:33:00,6.2669,6.26704,6.26545,6.26558,14000000.0
2006-02-14 02:34:00,6.26582,6.26738,6.2654,6.26738,17000000.0
2006-02-14 02:35:00,6.26761,6.26801,6.26574,6.26771,15000000.0
2006-02-14 02:36:00,6.26705,6.26705,6.26596,6.26699,14000000.0
2006-02-14 02:37:00,6.26659,6.26701,6.2654,6.26667,13000000.0
2006-02-14 02:38:00,6.26702,6.26783,6.26597,6.26783,14000000.0
2006-02-14 02:39:00,6.26742,6.26904,6.2668,6.26904,15000000.0
2006-02-14 02:40:00,6.26842,6.26955,6.26816,6.26869,12000000.0
2006-02-14 02:41:00,6.26935,6.26935,6.26692,6.26692,13000000.0
2006-02-14 02:42:00,6.26773,6.26853,6.26706,6.26706,16000000.0
2006-02-14 02:43:00,6.26856,6.27076,6.26809,6.27073,18000000.0
2006-02-14 02:44:00,6.27079,6.27079,6.26879,6.26943,10000000.0
2006-02-14 02:45:00,6.27025,6.27058,6.26875,6.26958,14000000.0
2006-02-14 02:46:00,6.26903,6.26979,6.26892,6.26918,18000000.0
2006-02-14 02:47:00,6.26958,6.27049,6.2687,6.26889,17000000.0
2006-02-14 02:48:00,6.26976,6.26976,6.26858,6.26858,7000000.0
2006-02-14 02:49:00,6.26824,6.2696,6.26821,6.26872,13000000.0
2006-02-14 02:50:00,6.26866,6.26944,6.26863,6.26922,14000000.0
2006-02-14 02:51:00,6.26903,6.26954,6.26898,6.26946,15000000.0
2006-02-14 02:52:00,6.26888,6.27014,6.26838,6.26909,15000000.0
2006-02-14 02:53:00,6.26888,6.26994,6.26845,6.26994,9000000.0
2006-02-14 02:54:00,6.26995,6.27023,6.26863,6.27023,13000000.0
2006-02-14 02:55:00,6.26983,6.26983,6.26871,6.2695,11000000.0
2006-02-14 02:56:00,6.26909,6.26942,6.26815,6.26815,18000000.0
2006-02-14 02:57:00,6.26978,6.26997,6.26879,6.26903,13000000.0
2006-02-14 02:58:00,6.26927,6.26927,6.268,6.26843,9000000.0
2006-02-14 02:59:00,6.26919,6.26964,6.26885,6.26939,14000000.0
2006-02-14 03:00:00,6.26879,6.26996,6.2687,6.26939,11000000.0
2006-02-14 03:01:00,6.26915,6.26915,6.2686,6.26866,11000000.0
2006-02-14 03:02:00,6.26833,6.26908,6.26816,6.26861,11000000.0
2006-02-14 03:03:00,6.26738,6.26929,6.26738,6.26845,23000000.0
2006-02-14 03:04:00,6.26907,6.26913,6.26781,6.26781,11000000.0
2006-02-14 03:05:00,6.26809,6.26888,6.26753,6.26758,17000000.0
2006-02-14 03:06:00,6.26786,6.26948,6.26735,6.26948,9000000.0
2006-02-14 03:07:00,6.27004,6.27043,6.26847,6.27035,15000000.0
2006-02-14 03:08:00,6.26988,6.26998,6.26906,6.2696,12000000.0
2006-02-14 03:09:00,6.26962,6.27052,6.26962,6.26978,15000000.0
2006-02-14 03:10:00,6.26847,6.27044,6.26847,6.27039,19000000.0
2006-02-14 03:11:00,6.27013,6.27013,6.26801,6.26801,15000000.0
2006-02-14 03:12:00,6.26828,6.26866,6.26828,6.26862,18000000.0
2006-02-14 03:13:00,6.26971,6.26971,6.2683,6.26888,18000000.0
2006-02-14 03:14:00,6.2679,6.2688,6.26736,6.26736,10000000.0
2006-02-14 03:15:00,6.26676,6.26698,6.26669,6.26673,7000000.0
2006-02-14 03:16:00,6.26692,6.26696,6.26668,6.26693,8000000.0
2006-02-14 03:17:00,6.26701,6.269,6.26701,6.269,10000000.0
2006-02-14 03:18:00,6.26866,6.26968,6.26802,6.26802,15000000.0
2006-02-14 03:19:00,6.2676,6.2698,6.2676,6.2698,10000000.0
2006-02-14 03:20:00,6.26831,6.2692,6.26831,6.2692,16000000.0
2006-02-14 03:21:00,6.2694,6.26971,6.26873,6.26958,11000000.0
2006-02-14 03:22:00,6.26965,6.27025,6.26863,6.26863,10000000.0
2006-02-14 03:23:00,6.26838,6.26899,6.26838,6.26891,12000000.0
2006-02-14 03:24:00,6.26942,6.26942,6.26915,6.26927,13000000.0
2006-02-14 03:25:00,6.27003,6.27055,6.26944,6.26972,11000000.0
2006-02-14 03:26:00,6.2699,6.27058,6.26888,6.27058,13000000.0
2006-02-14 03:27:00,6.26963,6.27016,6.26861,6.26861,14000000.0
2006-02-14 03:28:00,6.26863,6.2698,6.26846,6.26908,18000000.0
2006-02-14 03:29:00,6.26878,6.26878,6.26845,6.26852,15000000.0
2006-02-14 03:30:00,6.26871,6.26887,6.26857,6.26866,10000000.0
2006-02-14 03:31:00,6.26901,6.27017,6.26901,6.26926,13000000.0
2006-02-14 03:32:00,6.26982,6.27081,6.26982,6.27081,16000000.0
2006-02-14 03:33:00,6.26997,6.27066,6.26886,6.26892,13000000.0
2006-02-14 03:34:00,6.26831,6.26843,6.26821,6.26826,16000000.0
2006-02-14 03:35:00,6.26834,6.26834,6.26812,6.26818,10000000.0
2006-02-14 03:36:00,6.26853,6.27013,6.26853,6.26935,11000000.0
2006-02-14 03:37:00,6.26967,6.27075,6.26916,6.2698,13000000.0
2006-02-14 03:38:00,6.26955,6.27053,6.26934,6.27053,13000000.0
2006-02-14 03:39:00,6.26983,6.27021,6.26888,6.26963,13000000.0
2006-02-14 03:40:00,6.26931,6.26937,6.26765,6.26765,12000000.0
2006-02-14 03:41:00,6.26803,6.26923,6.26803,6.26898,16000000.0
2006-02-14 03:42:00,6.2689,6.27004,6.26865,6.27004,21000000.0
2006-02-14 03:43:00,6.26894,6.27094,6.26894,6.26936,18000000.0
2006-02-14 03:44:00,6.26942,6.27047,6.26942,6.27028,15000000.0
2006-02-14 03:45:00,6.26993,6.27138,6.26989,6.2704,9000000.0
2006-02-14 03:46:00,6.27068,6.27262,6.27058,6.27262,8000000.0
2006-02-14 03:47:00,6.27182,6.27189,6.26994,6.27039,11000000.0
2006-02-14 03:48:00,6.27009,6.27085,6.26981,6.27041,9000000.0
2006-02-14 03:49:00,6.27042,6.27176,6.26991,6.27176,16000000.0
2006-02-14 03:50:00,6.27124,6.27156,6.27039,6.27039,19000000.0
2006-02-14 03:51:00,6.27065,6.27109,6.27025,6.27095,9000000.0
2006-02-14 03:52:00,6.27112,6.27135,6.26997,6.27072,19000000.0
2006-02-14 03:53:00,6.27015,6.2702,6.2689,6.2689,10000000.0
2006-02-14 03:54:00,6.27004,6.27017,6.26912,6.26917,17000000.0
2006-02-14 03:55:00,6.26886,6.26897,6.26868,6.26874,16000000.0
2006-02-14 03:56:00,6.26878,6.26901,6.26873,6.26874,7000000.0
2006-02-14 03:57:00,6.26887,6.26904,6.26873,6.26878,11000000.0
2006-02-14 03:58:00,6.26891,6.26903,6.26878,6.26878,12000000.0
2006-02-14 03:59:00,6.26891,6.26941,6.26836,6.26875,17000000.0
2006-02-14 04:00:00,6.26867,6.26962,6.26845,6.26949,12000000.0
2006-02-14 04:01:00,6.26974,6.26987,6.2687,6.2687,16000000.0
2006-02-14 04:02:00,6.26817,6.27,6.26817,6.26948,14000000.0
2006-02-14 04:03:00,6.26922,6.27015,6.26922,6.26925,12000000.0
2006-02-14 04:04:00,6.26887,6.27013,6.26871,6.26871,16000000.0
2006-02-14 04:05:00,6.26862,6.26862,6.26832,6.26848,13000000.0
2006-02-14 04:06:00,6.26849,6.26991,6.26849,6.26905,16000000.0
2006-02-14 04:07:00,6.26814,6.2683,6.26805,6.26813,13000000.0
2006-02-14 04:08:00,6.26825,6.2683,6.26802,6.26812,14000000.0
2006-02-14 04:09:00,6.2681,6.26833,6.26808,6.2682,10000000.0
2006-02-14 04:10:00,6.26798,6.26914,6.26673,6.26673,12000000.0
2006-02-14 04:11:00,6.26738,6.2686,6.26728,6.26729,14000000.0
2006-02-14 04:12:00,6.2674,6.26832,6.26718,6.26718,19000000.0
2006-02-14 04:13:00,6.26706,6.26808,6.26706,6.26798,20000000.0
2006-02-14 04:14:00,6.2678,6.26817,6.26695,6.26804,12000000.0
2006-02-14 04:15:00,6.26798,6.26798,6.26615,6.26646,8000000.0
2006-02-14 04:16:00,6.26734,6.26819,6.267,6.26761,13000000.0
2006-02-14 04:17:00,6.26761,6.26795,6.26656,6.26659,15000000.0
2006-02-14 04:18:00,6.2677,6.26815,6.26684,6.26684,9000000.0
2006-02-14 04:19:00,6.26687,6.26797,6.26628,6.26628,12000000.0
2006-02-14 04:20:00,6.26653,6.26747,6.26625,6.26747,9000000.0
2006-02-14 04:21:00,6.26695,6.26756,6.26592,6.26722,17000000.0
2006-02-14 04:22:00,6.26731,6.26731,6.26512,6.26512,14000000.0
2006-02-14 04:23:00,6.26533,6.26682,6.26478,6.26478,10000000.0
2006-02-14 04:24:00,6.26452,6.26632,6.26452,6.26559,12000000.0
2006-02-14 04:25:00,6.2659,6.26682,6.26559,6.26682,10000000.0
2006-02-14 04:26:00,6.26704,6.26704,6.26546,6.2665,7000000.0
2006-02-14 04:27:00,6.26547,6.26616,6.26398,6.26506,15000000.0
2006-02-14 04:28:00,6.2647,6.26474,6.26374,6.26458,7000000.0
2006-02-14 04:29:00,6.2648,6.26542,6.26383,6.26417,14000000.0
2006-02-14 04:30:00,6.26454,6.26469,6.26282,6.26282,11000000.0
2006-02-14 04:31:00,6.26323,6.26488,6.26323,6.26413,15000000.0
2006-02-14 04:32:00,6.26485,6.26628,6.26451,6.26628,17000000.0
2006-02-14 04:33:00,6.26463,6.26522,6.26348,6.26348,14000000.0
2006-02-14 04:34:00,6.2633,6.26338,6.26317,6.26329,9000000.0
2006-02-14 04:35:00,6.26385,6.26476,6.26324,6.26324,12000000.0
2006-02-14 04:36:00,6.26359,6.26514,6.26353,6.26382,12000000.0
2006-02-14 04:37:00,6.2639,6.26408,6.26377,6.26377,12000000.0
2006-02-14 04:38:00,6.26413,6.26483,6.26346,6.26346,11000000.0
2006-02-14 04:39:00,6.26379,6.26467,6.26358,6.26442,17000000.0
2006-02-14 04:40:00,6.26551,6.26551,6.26373,6.26419,9000000.0
2006-02-14 04:41:00,6.26402,6.26496,6.26385,6.26385,10000000.0
2006-02-14 04:42:00,6.26368,6.26404,6.26342,6.26342,8000000.0
2006-02-14 04:43:00,6.26364,6.2653,6.26364,6.26364,18000000.0
2006-02-14 04:44:00,6.26332,6.26413,6.26325,6.26399,9000000.0
2006-02-14 04:45:00,6.26426,6.26472,6.2639,6.2639,9000000.0
2006-02-14 04:46:00,6.26345,6.26352,6.26324,6.26352,16000000.0
2006-02-14 04:47:00,6.264,6.26552,6.264,6.26552,12000000.0
2006-02-14 04:48:00,6.26547,6.26547,6.26399,6.26492,10000000.0
2006-02-14 04:49:00,6.26503,6.26531,6.26403,6.26505,16000000.0
2006-02-14 04:50:00,6.26395,6.26405,6.26378,6.26378,16000000.0
2006-02-14 04:51:00,6.26418,6.26519,6.26418,6.26463,20000000.0
2006-02-14 04:52:00,6.26385,6.26397,6.26365,6.26378,13000000.0
2006-02-14 04:53:00,6.26392,6.26513,6.26392,6.26396,11000000.0
2006-02-14 04:54:00,6.26443,6.26574,6.26443,6.26574,11000000.0
2006-02-14 04:55:00,6.26539,6.26562,6.26455,6.2652,12000000.0
2006-02-14 04:56:00,6.26546,6.26621,6.26517,6.26517,16000000.0
2006-02-14 04:57:00,6.26402,6.26518,6.264,6.26507,7000000.0
2006-02-14 04:58:00,6.26503,6.26578,6.26433,6.26553,13000000.0
2006-02-14 04:59:00,6.26611,6.26631,6.26469,6.26477,17000000.0
2006-02-14 05:00:00,6.26444,6.26453,6.26424,6.26453,10000000.0
2006-02-14 05:01:00,6.26483,6.26574,6.26442,6.26442,13000000.0
2006-02-14 05:02:00,6.26518,6.26539,6.26427,6.26427,18000000.0
2006-02-14 05:03:00,6.26417,6.26546,6.26417,6.26516,9000000.0
2006-02-14 05:04:00,6.26558,6.26578,6.26548,6.26553,12000000.0
2006-02-14 05:05:00,6.26571,6.26601,6.26425,6.26601,10000000.0
2006-02-14 05:06:00,6.2659,6.2659,6.26459,6.26585,20000000.0
2006-02-14 05:07:00,6.26544,6.26579,6.26431,6.26518,10000000.0
2006-02-14 05:08:00,6.2652,6.26526,6.26434,6.26446,17000000.0
2006-02-14 05:09:00,6.2646,6.26554,6.26421,6.26421,15000000.0
2006-02-14 05:10:00,6.26422,6.26524,6.2642,6.2642,10000000.0
2006-02-14 05:11:00,6.26389,6.26393,6.26362,6.26374,16000000.0
2006-02-14 05:12:00,6.26411,6.26504,6.26411,6.26501,7000000.0
2006-02-14 05:13:00,6.26504,6.26504,6.26415,6.26415,12000000.0
2006-02-14 05:14:00,6.26453,6.266,6.26453,6.26536,14000000.0
2006-02-14 05:15:00,6.26532,6.26605,6.26453,6.26527,16000000.0
2006-02-14 05:16:00,6.26487,6.26513,6.26482,6.265,15000000.0
2006-02-14 05:17:00,6.26501,6.26545,6.26501,6.26544,10000000.0
2006-02-14 05:18:00,6.26565,6.26617,6.26492,6.26496,13000000.0
2006-02-14 05:19:00,6.26443,6.26523,6.26418,6.26523,13000000.0
2006-02-14 05:20:00,6.26515,6.26538,6.26505,6.26515,20000000.0
2006-02-14 05:21:00,6.26519,6.26532,6.26506,6.26532,9000000.0
2006-02-14 05:22:00,6.26507,6.26512,6.26366,6.26366,17000000.0
2006-02-14 05:23:00,6.26351,6.26548,6.26351,6.26548,14000000.0
2006-02-14 05:24:00,6.2646,6.2646,6.2638,6.26389,19000000.0
2006-02-14 05:25:00,6.26333,6.26362,6.26333,6.26362,13000000.0
2006-02-14 05:26:00,6.26343,6.26368,6.26334,6.26338,13000000.0
2006-02-14 05:27:00,6.26454,6.26812,6.26454,6.26766,13000000.0
2006-02-14 05:28:00,6.26873,6.26878,6.26849,6.26849,10000000.0
2006-02-14 05:29:00,6.26824,6.26824,6.26552,6.26552,17000000.0
2006-02-14 05:30:00,6.26431,6.26448,6.26413,6.26418,21000000.0
2006-02-14 05:31:00,6.26454,6.26464,6.26397,6.26442,13000000.0
2006-02-14 05:32:00,6.26466,6.26469,6.26333,6.26441,16000000.0
2006-02-14 05:33:00,6.26426,6.26447,6.26423,6.26439,13000000.0
2006-02-14 05:34:00,6.26444,6.26448,6.26426,6.26443,13000000.0
2006-02-14 05:35:00,6.2643,6.26456,6.26423,6.26444,14000000.0
2006-02-14 05:36:00,6.26428,6.26439,6.26417,6.26436,18000000.0
2006-02-14 05:37:00,6.26442,6.26442,6.26415,6.26421,12000000.0
2006-02-14 05:38:00,6.26415,6.26443,6.26412,6.26443,13000000.0
2006-02-14 05:39:00,6.26398,6.26453,6.26299,6.26305,21000000.0
2006-02-14 05:40:00,6.26279,6.263,6.26268,6.26294,14000000.0
2006-02-14 05:41:00,6.26331,6.26434,6.26312,6.26359,13000000.0
2006-02-14 05:42:00,6.26335,6.2645,6.26335,6.26418,8000000.0
2006-02-14 05:43:00,6.26462,6.26505,6.26385,6.2648,13000000.0
2006-02-14 05:44:00,6.26542,6.26542,6.26381,6.2645,13000000.0
2006-02-14 05:45:00,6.26476,6.266,6.26406,6.26448,24000000.0
2006-02-14 05:46:00,6.26512,6.26622,6.26486,6.26622,14000000.0
2006-02-14 05:47:00,6.26563,6.26622,6.26436,6.26436,11000000.0
2006-02-14 05:48:00,6.26414,6.26451,6.264,6.26451,18000000.0
2006-02-14 05:49:00,6.26446,6.26455,6.26434,6.26434,10000000.0
2006-02-14 05:50:00,6.26476,6.26499,6.26409,6.26409,10000000.0
2006-02-14 05:51:00,6.26396,6.26407,6.26379,6.26405,11000000.0
2006-02-14 05:52:00,6.26424,6.26503,6.264,6.26503,19000000.0
2006-02-14 05:53:00,6.26529,6.26529,6.2635,6.2643,15000000.0
2006-02-14 05:54:00,6.26503,6.26619,6.26503,6.26504,7000000.0
2006-02-14 05:55:00,6.26495,6.26502,6.26477,6.26483,12000000.0
2006-02-14 05:56:00,6.26489,6.26497,6.26466,6.26491,16000000.0
2006-02-14 05:57:00,6.2657,6.26701,6.26543,6.26701,11000000.0
2006-02-14 05:58:00,6.2673,6.26757,6.26721,6.26726,22000000.0
2006-02-14 05:59:00,6.26726,6.26742,6.26636,6.26645,9000000.0
2006-02-14 06:00:00,6.26645,6.26704,6.26471,6.26471,17000000.0
2006-02-14 06:01:00,6.26444,6.26575,6.26444,6.26515,18000000.0
2006-02-14 06:02:00,6.26483,6.26655,6.26452,6.26566,18000000.0
2006-02-14 06:03:00,6.26559,6.26566,6.2644,6.2644,16000000.0
2006-02-14 06:04:00,6.26516,6.26607,6.26508,6.26555,8000000.0
2006-02-14 06:05:00,6.26532,6.26552,6.2652,6.26552,10000000.0
2006-02-14 06:06:00,6.26473,6.26582,6.26368,6.26493,27000000.0
2006-02-14 06:07:00,6.2645,6.26492,6.26332,6.26346,17000000.0
2006-02-14 06:08:00,6.26344,6.26444,6.26311,6.26333,14000000.0
2006-02-14 06:09:00,6.26361,6.26465,6.26344,6.26348,13000000.0
2006-02-14 06:10:00,6.26204,6.26277,6.26183,6.26189,14000000.0
2006-02-14 06:11:00,6.2624,6.26364,6.26189,6.26321,16000000.0
2006-02-14 06:12:00,6.26324,6.26407,6.26264,6.26267,17000000.0
2006-02-14 06:13:00,6.26284,6.26359,6.26264,6.26264,14000000.0
2006-02-14 06:14:00,6.26226,6.26248,6.26222,6.2623,12000000.0
2006-02-14 06:15:00,6.26227,6.26262,6.26227,6.26236,13000000.0
2006-02-14 06:16:00,6.26216,6.26249,6.26212,6.26226,14000000.0
2006-02-14 06:17:00,6.26239,6.26349,6.26239,6.26289,11000000.0
2006-02-14 06:18:00,6.26456,6.26533,6.26348,6.26422,12000000.0
2006-02-14 06:19:00,6.2635,6.26475,6.2635,6.2638,19000000.0
2006-02-14 06:20:00,6.26314,6.26539,6.26314,6.26515,11000000.0
2006-02-14 06:21:00,6.26518,6.26601,6.26518,6.26527,9000000.0
2006-02-14 06:22:00,6.2648,6.26646,6.26459,6.26467,22000000.0
2006-02-14 06:23:00,6.26511,6.2652,6.26494,6.26495,18000000.0
2006-02-14 06:24:00,6.26505,6.26515,6.26487,6.26512,8000000.0
2006-02-14 06:25:00,6.26516,6.26519,6.26486,6.2651,9000000.0
2006-02-14 06:26:00,6.26532,6.2665,6.26532,6.2665,13000000.0
2006-02-14 06:27:00,6.26614,6.26614,6.26397,6.26419,15000000.0
2006-02-14 06:28:00,6.26404,6.26502,6.26398,6.26463,18000000.0
2006-02-14 06:29:00,6.2641,6.2646,6.26347,6.26451,16000000.0
2006-02-14 06:30:00,6.26501,6.26524,6.26373,6.26434,10000000.0
2006-02-14 06:31:00,6.26451,6.26577,6.26448,6.26554,13000000.0
2006-02-14 06:32:00,6.26552,6.26564,6.26444,6.26524,10000000.0
2006-02-14 06:33:00,6.2658,6.26626,6.26539,6.26553,10000000.0
2006-02-14 06:34:00,6.26506,6.26521,6.26412,6.26414,15000000.0
2006-02-14 06:35:00,6.26396,6.26412,6.26378,6.26412,13000000.0
2006-02-14 06:36:00,6.2659,6.26599,6.26498,6.26545,23000000.0
2006-02-14 06:37:00,6.26469,6.26608,6.26469,6.26537,11000000.0
2006-02-14 06:38:00,6.26451,6.26654,6.26451,6.26552,17000000.0
2006-02-14 06:39:00,6.26603,6.26603,6.26491,6.26518,8000000.0
2006-02-14 06:40:00,6.2657,6.26698,6.26519,6.2666,15000000.0
2006-02-14 06:41:00,6.26561,6.26599,6.2641,6.2641,15000000.0
2006-02-14 06:42:00,6.26398,6.264,6.26377,6.26388,16000000.0
2006-02-14 06:43:00,6.26427,6.26574,6.26427,6.26505,12000000.0
2006-02-14 06:44:00,6.26517,6.26596,6.26443,6.26596,13000000.0
2006-02-14 06:45:00,6.26588,6.26588,6.26392,6.26407,14000000.0
2006-02-14 06:46:00,6.26497,6.26497,6.26255,6.26349,12000000.0
2006-02-14 06:47:00,6.26386,6.26401,6.26379,6.2639,11000000.0
2006-02-14 06:48:00,6.26395,6.264,6.26374,6.26395,15000000.0
2006-02-14 06:49:00,6.26395,6.26473,6.263,6.26375,17000000.0
2006-02-14 06:50:00,6.26378,6.2648,6.26372,6.26425,13000000.0
2006-02-14 06:51:00,6.26437,6.26442,6.26333,6.26398,8000000.0
2006-02-14 06:52:00,6.26322,6.26435,6.26322,6.2639,14000000.0
2006-02-14 06:53:00,6.26454,6.26524,6.26348,6.26361,13000000.0
2006-02-14 06:54:00,6.26321,6.2645,6.26297,6.26345,8000000.0
2006-02-14 06:55:00,6.26375,6.26398,6.26306,6.2637,10000000.0
2006-02-14 06:56:00,6.26466,6.26483,6.26289,6.26391,11000000.0
2006-02-14 06:57:00,6.26364,6.26435,6.26227,6.26266,17000000.0
2006-02-14 06:58:00,6.26393,6.26429,6.26264,6.26264,12000000.0
2006-02-14 06:59:00,6.2626,6.26413,6.2626,6.26413,14000000.0
2006-02-14 07:00:00,6.26418,6.26474,6.26347,6.26393,11000000.0
2006-02-14 07:01:00,6.26411,6.26417,6.26334,6.26345,10000000.0
2006-02-14 07:02:00,6.26333,6.26421,6.26262,6.26262,14000000.0
2006-02-14 07:03:00,6.26187,6.26203,6.26187,6.26192,7000000.0
2006-02-14 07:04:00,6.26205,6.26211,6.26185,6.26204,16000000.0
2006-02-14 07:05:00,6.26241,6.2644,6.26241,6.2644,15000000.0
2006-02-14 07:06:00,6.26363,6.26367,6.26262,6.26306,16000000.0
2006-02-14 07:07:00,6.2634,6.26447,6.2633,6.26355,12000000.0
2006-02-14 07:08:00,6.2639,6.26462,6.26345,6.26408,8000000.0
2006-02-14 07:09:00,6.26347,6.26434,6.26308,6.26316,8000000.0
2006-02-14 07:10:00,6.26284,6.2629,6.26259,6.26264,16000000.0
2006-02-14 07:11:00,6.26279,6.26288,6.26266,6.26283,17000000.0
2006-02-14 07:12:00,6.26295,6.26404,6.26288,6.26354,20000000.0
2006-02-14 07:13:00,6.26393,6.26446,6.26316,6.26335,18000000.0
2006-02-14 07:14:00,6.26356,6.26478,6.26353,6.26478,11000000.0
2006-02-14 07:15:00,6.26507,6.26537,6.26412,6.26432,18000000.0
2006-02-14 07:16:00,6.26405,6.26507,6.2635,6.26431,18000000.0
2006-02-14 07:17:00,6.26447,6.26479,6.26275,6.26362,12000000.0
2006-02-14 07:18:00,6.26418,6.26511,6.26253,6.26302,18000000.0
2006-02-14 07:19:00,6.26365,6.26502,6.26286,6.26413,14000000.0
2006-02-14 07:20:00,6.26366,6.26366,6.26233,6.26332,18000000.0
2006-02-14 07:21:00,6.26352,6.26366,6.26338,6.26353,13000000.0
2006-02-14 07:22:00,6.26371,6.26432,6.26295,6.26328,14000000.0
2006-02-14 07:23:00,6.2634,6.26363,6.26276,6.26317,15000000.0
2006-02-14 07:24:00,6.26341,6.2643,6.26277,6.26392,16000000.0
2006-02-14 07:25:00,6.26454,6.26454,6.26316,6.26331,15000000.0
2006-02-14 07:26:00,6.26378,6.26491,6.26308,6.26433,13000000.0
2006-02-14 07:27:00,6.26431,6.26456,6.2643,6.2644,12000000.0
2006-02-14 07:28:00,6.26458,6.26482,6.26367,6.26402,22000000.0
2006-02-14 07:29:00,6.26384,6.26392,6.26284,6.26284,16000000.0
2006-02-14 07:30:00,6.26258,6.26426,6.26258,6.26269,14000000.0
2006-02-14 07:31:00,6.26273,6.26475,6.26273,6.26475,13000000.0
2006-02-14 07:32:00,6.26332,6.26332,6.26178,6.26218,9000000.0
2006-02-14 07:33:00,6.26172,6.2632,6.26172,6.26296,7000000.0
2006-02-14 07:34:00,6.26267,6.26366,6.26215,6.26277,18000000.0
2006-02-14 07:35:00,6.26337,6.26339,6.26195,6.26229,9000000.0
2006-02-14 07:36:00,6.26115,6.26238,6.26047,6.26238,13000000.0
2006-02-14 07:37:00,6.26253,6.26279,6.26132,6.26132,11000000.0
2006-02-14 07:38:00,6.26053,6.26076,6.26018,6.26056,11000000.0
2006-02-14 07:39:00,6.2613,6.26392,6.2613,6.26237,19000000.0
2006-02-14 07:40:00,6.26235,6.26276,6.26128,6.26217,11000000.0
2006-02-14 07:41:00,6.26231,6.26248,6.26063,6.26063,7000000.0
2006-02-14 07:42:00,6.26073,6.26136,6.26068,6.26108,13000000.0
2006-02-14 07:43:00,6.26135,6.26178,6.26135,6.26151,14000000.0
2006-02-14 07:44:00,6.26166,6.26222,6.2613,6.26207,10000000.0
2006-02-14 07:45:00,6.26234,6.26234,6.26081,6.26081,8000000.0
2006-02-14 07:46:00,6.261,6.26123,6.26011,6.26011,13000000.0
2006-02-14 07:47:00,6.26105,6.26285,6.26062,6.26207,15000000.0
2006-02-14 07:48:00,6.26259,6.26304,6.2618,6.2622,13000000.0
2006-02-14 07:49:00,6.26233,6.26247,6.26153,6.26153,10000000.0
2006-02-14 07:50:00,6.26145,6.26261,6.26145,6.26205,17000000.0
2006-02-14 07:51:00,6.26206,6.26318,6.26171,6.26222,16000000.0
2006-02-14 07:52:00,6.26294,6.26294,6.26101,6.26101,13000000.0
2006-02-14 07:53:00,6.26095,6.26266,6.26085,6.26266,10000000.0
2006-02-14 07:54:00,6.26209,6.26224,6.26117,6.26117,11000000.0
2006-02-14 07:55:00,6.26091,6.26206,6.2609,6.26109,12000000.0
2006-02-14 07:56:00,6.26133,6.26173,6.26118,6.26158,13000000.0
2006-02-14 07:57:00,6.26084,6.26131,6.26003,6.26021,8000000.0
2006-02-14 07:58:00,6.26049,6.26199,6.26045,6.26141,14000000.0
2006-02-14 07:59:00,6.26133,6.26244,6.26032,6.26154,15000000.0
2006-02-14 08:00:00,6.26096,6.26197,6.26025,6.26025,10000000.0
2006-02-14 08:01:00,6.2604,6.26155,6.25991,6.26084,13000000.0
2006-02-14 08:02:00,6.26166,6.26203,6.26042,6.26139,14000000.0
2006-02-14 08:03:00,6.26108,6.26113,6.26048,6.26048,12000000.0
2006-02-14 08:04:00,6.26042,6.26074,6.26031,6.26074,16000000.0
2006-02-14 08:05:00,6.26101,6.26195,6.26096,6.26168,14000000.0
2006-02-14 08:06:00,6.26223,6.2637,6.26217,6.26296,19000000.0
2006-02-14 08:07:00,6.26323,6.26323,6.26197,6.26234,19000000.0
2006-02-14 08:08:00,6.26268,6.26365,6.26268,6.26299,11000000.0
2006-02-14 08:09:00,6.26093,6.26177,6.26034,6.26081,10000000.0
2006-02-14 08:10:00,6.25997,6.26059,6.25901,6.26013,16000000.0
2006-02-14 08:11:00,6.25998,6.26107,6.2596,6.26014,9000000.0
2006-02-14 08:12:00,6.25989,6.26131,6.25924,6.26034,10000000.0
2006-02-14 08:13:00,6.25937,6.26038,6.25908,6.25995,11000000.0
2006-02-14 08:14:00,6.25953,6.25994,6.25828,6.25887,12000000.0
2006-02-14 08:15:00,6.25773,6.25773,6.25482,6.25485,15000000.0
2006-02-14 08:16:00,6.25448,6.25714,6.25402,6.25714,14000000.0
2006-02-14 08:17:00,6.25636,6.25664,6.25512,6.25568,10000000.0
2006-02-14 08:18:00,6.25598,6.25652,6.25541,6.25566,9000000.0
2006-02-14 08:19:00,6.25657,6.25812,6.25641,6.25656,11000000.0
2006-02-14 08:20:00,6.2566,6.25766,6.2566,6.25702,11000000.0
2006-02-14 08:21:00,6.25745,6.25804,6.25688,6.25706,20000000.0
2006-02-14 08:22:00,6.25722,6.2573,6.2558,6.2558,8000000.0
2006-02-14 08:23:00,6.25635,6.25751,6.25635,6.25647,12000000.0
2006-02-14 08:24:00,6.2567,6.25788,6.2566,6.25788,13000000.0
2006-02-14 08:25:00,6.25816,6.25831,6.2571,6.25736,12000000.0
2006-02-14 08:26:00,6.25769,6.25891,6.25765,6.25844,13000000.0
2006-02-14 08:27:00,6.2583,6.25859,6.25724,6.25839,11000000.0
2006-02-14 08:28:00,6.25751,6.25848,6.2574,6.25757,8000000.0
2006-02-14 08:29:00,6.25743,6.25778,6.2562,6.25744,12000000.0
2006-02-14 08:30:00,6.25752,6.25794,6.25642,6.25694,11000000.0
2006-02-14 08:31:00,6.25764,6.25789,6.25668,6.25731,10000000.0
2006-02-14 08:32:00,6.25724,6.25772,6.25659,6.25744,13000000.0
2006-02-14 08:33:00,6.25793,6.25825,6.2565,6.25785,11000000.0
2006-02-14 08:34:00,6.2571,6.25766,6.25604,6.25678,17000000.0
2006-02-14 08:35:00,6.25762,6.25869,6.25714,6.2572,11000000.0
2006-02-14 08:36:00,6.25669,6.25713,6.25651,6.25713,10000000.0
2006-02-14 08:37:00,6.25721,6.25848,6.25662,6.25847,9000000.0
2006-02-14 08:38:00,6.25821,6.25821,6.2564,6.25756,18000000.0
2006-02-14 08:39:00,6.25655,6.25734,6.25617,6.25672,8000000.0
2006-02-14 08:40:00,6.25729,6.25737,6.25531,6.25548,7000000.0
2006-02-14 08:41:00,6.25516,6.25589,6.25445,6.25503,16000000.0
2006-02-14 08:42:00,6.25406,6.25628,6.25406,6.25617,14000000.0
2006-02-14 08:43:00,6.25646,6.25674,6.25473,6.25663,12000000.0
2006-02-14 08:44:00,6.26035,6.26055,6.25709,6.25709,9000000.0
2006-02-14 08:45:00,6.25593,6.25602,6.25435,6.25516,18000000.0
2006-02-14 08:46:00,6.25339,6.25532,6.25339,6.25413,14000000.0
2006-02-14 08:47:00,6.25478,6.25646,6.25408,6.25494,18000000.0
2006-02-14 08:48:00,6.25559,6.25565,6.25414,6.25433,12000000.0
2006-02-14 08:49:00,6.25445,6.25676,6.25445,6.25617,14000000.0
2006-02-14 08:50:00,6.25585,6.25585,6.25401,6.25401,16000000.0
2006-02-14 08:51:00,6.25489,6.25829,6.25489,6.25604,21000000.0
2006-02-14 08:52:00,6.25593,6.25669,6.2553,6.25669,20000000.0
2006-02-14 08:53:00,6.25694,6.25857,6.25639,6.25857,7000000.0
2006-02-14 08:54:00,6.25821,6.25821,6.25586,6.25747,17000000.0
2006-02-14 08:55:00,6.25714,6.25732,6.25592,6.25732,12000000.0
2006-02-14 08:56:00,6.25736,6.25828,6.25666,6.25713,17000000.0
2006-02-14 08:57:00,6.25759,6.25786,6.25633,6.25778,16000000.0
2006-02-14 08:58:00,6.25685,6.25794,6.25639,6.25641,12000000.0
2006-02-14 08:59:00,6.25772,6.2585,6.25725,6.25755,13000000.0
2006-02-14 09:00:00,6.258,6.25822,6.25728,6.2576,17000000.0
2006-02-14 09:01:00,6.2571,6.25864,6.2571,6.25837,13000000.0
2006-02-14 09:02:00,6.25692,6.25878,6.25668,6.25837,8000000.0
2006-02-14 09:03:00,6.25855,6.26042,6.25809,6.25989,16000000.0
2006-02-14 09:04:00,6.25996,6.2603,6.25921,6.25939,8000000.0
2006-02-14 09:05:00,6.26087,6.26087,6.25897,6.26031,11000000.0
2006-02-14 09:06:00,6.25897,6.2607,6.25887,6.25925,10000000.0
2006-02-14 09:07:00,6.25963,6.26047,6.25944,6.26019,10000000.0
2006-02-14 09:08:00,6.26031,6.26114,6.25969,6.2605,19000000.0
2006-02-14 09:09:00,6.26008,6.26113,6.2585,6.25892,16000000.0
2006-02-14 09:10:00,6.2588,6.26012,6.2588,6.25965,8000000.0
2006-02-14 09:11:00,6.25846,6.26031,6.25846,6.25936,11000000.0
2006-02-14 09:12:00,6.25963,6.26184,6.25955,6.26139,16000000.0
2006-02-14 09:13:00,6.26227,6.26424,6.26227,6.26424,15000000.0
2006-02-14 09:14:00,6.26476,6.26603,6.26444,6.2648,17000000.0
2006-02-14 09:15:00,6.26448,6.26448,6.26327,6.26389,12000000.0
2006-02-14 09:16:00,6.26308,6.26461,6.26301,6.26353,14000000.0
2006-02-14 09:17:00,6.26451,6.26467,6.26244,6.26367,14000000.0
2006-02-14 09:18:00,6.26372,6.26418,6.26248,6.26332,18000000.0
2006-02-14 09:19:00,6.26254,6.26316,6.26068,6.26113,14000000.0
2006-02-14 09:20:00,6.26146,6.26177,6.25977,6.26083,18000000.0
2006-02-14 09:21:00,6.26105,6.26215,6.26075,6.26166,17000000.0
2006-02-14 09:22:00,6.2608,6.26146,6.26017,6.26042,13000000.0
2006-02-14 09:23:00,6.26089,6.26209,6.26018,6.26141,12000000.0
2006-02-14 09:24:00,6.26103,6.26284,6.26103,6.26239,14000000.0
2006-02-14 09:25:00,6.26116,6.26187,6.26049,6.26049,9000000.0
2006-02-14 09:26:00,6.26182,6.26182,6.25992,6.26017,13000000.0
2006-02-14 09:27:00,6.26048,6.2613,6.26043,6.26043,13000000.0
2006-02-14 09:28:00,6.26121,6.26173,6.2604,6.2604,19000000.0
2006-02-14 09:29:00,6.26005,6.26083,6.25968,6.26052,14000000.0
2006-02-14 09:30:00,6.25938,6.26012,6.25836,6.25966,15000000.0
2006-02-14 09:31:00,6.25937,6.2597,6.25832,6.25858,11000000.0
2006-02-14 09:32:00,6.25825,6.26046,6.25825,6.26046,16000000.0
2006-02-14 09:33:00,6.26008,6.26044,6.25951,6.25954,9000000.0
2006-02-14 09:34:00,6.25955,6.26036,6.2595,6.26004,18000000.0
2006-02-14 09:35:00,6.26023,6.26031,6.25823,6.25942,14000000.0
2006-02-14 09:36:00,6.25924,6.25983,6.25864,6.25864,16000000.0
2006-02-14 09:37:00,6.2581,6.25947,6.2581,6.25873,20000000.0
2006-02-14 09:38:00,6.25901,6.25976,6.25817,6.25935,19000000.0
2006-02-14 09:39:00,6.25901,6.25901,6.25778,6.25841,16000000.0
2006-02-14 09:40:00,6.25874,6.25951,6.2586,6.25909,12000000.0
2006-02-14 09:41:00,6.25874,6.26053,6.25874,6.25988,18000000.0
2006-02-14 09:42:00,6.25961,6.26068,6.25935,6.26038,16000000.0
2006-02-14 09:43:00,6.25993,6.26138,6.25964,6.26104,15000000.0
2006-02-14 09:44:00,6.2603,6.26148,6.26016,6.26133,13000000.0
2006-02-14 09:45:00,6.26132,6.26186,6.26014,6.261,13000000.0
2006-02-14 09:46:00,6.25963,6.26022,6.25868,6.26022,17000000.0
2006-02-14 09:47:00,6.2605,6.26084,6.25909,6.25953,13000000.0
2006-02-14 09:48:00,6.26052,6.26261,6.26025,6.2624,16000000.0
2006-02-14 09:49:00,6.26253,6.26274,6.26118,6.26274,17000000.0
2006-02-14 09:50:00,6.26147,6.2631,6.26147,6.26262,12000000.0
2006-02-14 09:51:00,6.26122,6.2625,6.26122,6.26213,16000000.0
2006-02-14 09:52:00,6.2624,6.26344,6.2621,6.26344,16000000.0
2006-02-14 09:53:00,6.26353,6.26353,6.26213,6.26292,15000000.0
2006-02-14 09:54:00,6.26241,6.26241,6.26007,6.26013,15000000.0
2006-02-14 09:55:00,6.2598,6.26169,6.2598,6.2612,15000000.0
2006-02-14 09:56:00,6.26076,6.26094,6.25937,6.26034,17000000.0
2006-02-14 09:57:00,6.26053,6.26056,6.25913,6.25979,12000000.0
2006-02-14 09:58:00,6.26064,6.26085,6.25938,6.26063,14000000.0
2006-02-14 09:59:00,6.26154,6.26154,6.25967,6.26082,10000000.0
2006-02-14 10:00:00,6.25994,6.26176,6.25985,6.26176,11000000.0
2006-02-14 10:01:00,6.26149,6.26273,6.26101,6.26175,24000000.0
2006-02-14 10:02:00,6.26123,6.26204,6.26068,6.262,14000000.0
2006-02-14 10:03:00,6.26237,6.26255,6.26122,6.26251,16000000.0
2006-02-14 10:04:00,6.26249,6.26249,6.2609,6.2609,10000000.0
2006-02-14 10:05:00,6.26236,6.26236,6.26027,6.26142,10000000.0
2006-02-14 10:06:00,6.2609,6.26192,6.26072,6.26192,9000000.0
2006-02-14 10:07:00,6.26169,6.26173,6.26047,6.26127,11000000.0
2006-02-14 10:08:00,6.26058,6.26173,6.26044,6.26151,9000000.0
2006-02-14 10:09:00,6.26155,6.26201,6.26096,6.26201,11000000.0
2006-02-14 10:10:00,6.26171,6.26208,6.26034,6.26034,15000000.0
2006-02-14 10:11:00,6.25983,6.26134,6.25983,6.2613,16000000.0
2006-02-14 10:12:00,6.26094,6.26146,6.26032,6.26117,19000000.0
2006-02-14 10:13:00,6.26094,6.26101,6.25983,6.26023,9000000.0
2006-02-14 10:14:00,6.26032,6.26076,6.25954,6.26028,11000000.0
2006-02-14 10:15:00,6.26146,6.26146,6.25989,6.26041,8000000.0
2006-02-14 10:16:00,6.26054,6.261,6.2596,6.2606,17000000.0
2006-02-14 10:17:00,6.26047,6.26112,6.25997,6.26072,16000000.0
2006-02-14 10:18:00,6.26106,6.26132,6.25938,6.26099,16000000.0
2006-02-14 10:19:00,6.26079,6.26144,6.26,6.26027,17000000.0
2006-02-14 10:20:00,6.26,6.2608,6.25937,6.26038,16000000.0
2006-02-14 10:21:00,6.26047,6.26104,6.26016,6.26094,7000000.0
2006-02-14 10:22:00,6.26118,6.26118,6.25973,6.26071,10000000.0
2006-02-14 10:23:00,6.26047,6.26108,6.26017,6.26041,14000000.0
2006-02-14 10:24:00,6.26055,6.26055,6.25889,6.26055,13000000.0
2006-02-14 10:25:00,6.26074,6.26128,6.26049,6.26108,12000000.0
2006-02-14 10:26:00,6.26016,6.26154,6.26,6.26138,11000000.0
2006-02-14 10:27:00,6.26133,6.26194,6.26042,6.26122,13000000.0
2006-02-14 10:28:00,6.25966,6.26034,6.25847,6.26011,13000000.0
2006-02-14 10:29:00,6.25839,6.25876,6.25753,6.25786,11000000.0
2006-02-14 10:30:00,6.25871,6.25871,6.25705,6.25734,9000000.0
2006-02-14 10:31:00,6.25721,6.25785,6.25619,6.2562,16000000.0
2006-02-14 10:32:00,6.25698,6.2579,6.25633,6.2579,9000000.0
2006-02-14 10:33:00,6.2573,6.25736,6.25567,6.25736,12000000.0
2006-02-14 10:34:00,6.25791,6.25867,6.25708,6.25861,11000000.0
2006-02-14 10:35:00,6.25862,6.25952,6.25737,6.25737,17000000.0
2006-02-14 10:36:00,6.25877,6.2597,6.25877,6.2597,10000000.0
2006-02-14 10:37:00,6.26026,6.26142,6.25932,6.26001,15000000.0
2006-02-14 10:38:00,6.2607,6.26073,6.25937,6.26073,17000000.0
2006-02-14 10:39:00,6.26126,6.26184,6.261,6.261,13000000.0
2006-02-14 10:40:00,6.26093,6.26109,6.26009,6.26012,10000000.0
2006-02-14 10:41:00,6.25979,6.26112,6.25966,6.26053,15000000.0
2006-02-14 10:42:00,6.26061,6.26092,6.25997,6.26086,12000000.0
2006-02-14 10:43:00,6.26044,6.26062,6.25897,6.25959,13000000.0
2006-02-14 10:44:00,6.25932,6.26011,6.25844,6.2587,12000000.0
2006-02-14 10:45:00,6.25856,6.26061,6.25851,6.26029,13000000.0
2006-02-14 10:46:00,6.26019,6.26051,6.25892,6.25892,13000000.0
2006-02-14 10:47:00,6.26022,6.26026,6.25783,6.25783,7000000.0
2006-02-14 10:48:00,6.25771,6.25948,6.25771,6.25948,12000000.0
2006-02-14 10:49:00,6.25949,6.25963,6.25876,6.25957,10000000.0
2006-02-14 10:50:00,6.25964,6.25989,6.25787,6.25787,14000000.0
2006-02-14 10:51:00,6.25817,6.25979,6.25817,6.25927,11000000.0
2006-02-14 10:52:00,6.2595,6.25987,6.25761,6.25761,20000000.0
2006-02-14 10:53:00,6.25753,6.25928,6.25753,6.25917,9000000.0
2006-02-14 10:54:00,6.25893,6.25934,6.25769,6.25934,18000000.0
2006-02-14 10:55:00,6.25793,6.25819,6.25712,6.25816,10000000.0
2006-02-14 10:56:00,6.25688,6.25839,6.25619,6.25779,11000000.0
2006-02-14 10:57:00,6.25781,6.25799,6.25645,6.25735,8000000.0
2006-02-14 10:58:00,6.25714,6.25803,6.25678,6.25776,10000000.0
2006-02-14 10:59:00,6.25791,6.25794,6.25677,6.25774,10000000.0
2006-02-14 11:00:00,6.25719,6.2574,6.25568,6.25568,15000000.0
2006-02-14 11:01:00,6.25718,6.25816,6.25601,6.25816,12000000.0
2006-02-14 11:02:00,6.25784,6.25858,6.25736,6.25788,8000000.0
2006-02-14 11:03:00,6.2583,6.2583,6.25669,6.2574,11000000.0
2006-02-14 11:04:00,6.25655,6.25719,6.25582,6.25679,15000000.0
2006-02-14 11:05:00,6.25768,6.2585,6.25653,6.25797,17000000.0
2006-02-14 11:06:00,6.25905,6.2594,6.25792,6.25927,12000000.0
2006-02-14 11:07:00,6.25893,6.25908,6.25827,6.25892,11000000.0
2006-02-14 11:08:00,6.25899,6.25926,6.25762,6.25827,22000000.0
2006-02-14 11:09:00,6.2584,6.25935,6.2582,6.25935,9000000.0
2006-02-14 11:10:00,6.25879,6.26074,6.25877,6.26074,16000000.0
2006-02-14 11:11:00,6.26017,6.2602,6.25898,6.25926,7000000.0
2006-02-14 11:12:00,6.25948,6.25985,6.25824,6.25912,15000000.0
2006-02-14 11:13:00,6.25959,6.26065,6.25959,6.26062,11000000.0
2006-02-14 11:14:00,6.26062,6.26077,6.25995,6.26073,18000000.0
2006-02-14 11:15:00,6.26053,6.26053,6.25937,6.2601,11000000.0
2006-02-14 11:16:00,6.26133,6.26144,6.26044,6.26131,13000000.0
2006-02-14 11:17:00,6.26114,6.26153,6.26017,6.2612,13000000.0
2006-02-14 11:18:00,6.26169,6.26169,6.26039,6.26103,9000000.0
2006-02-14 11:19:00,6.26081,6.26131,6.25967,6.26077,17000000.0
2006-02-14 11:20:00,6.25975,6.26111,6.25965,6.26111,14000000.0
2006-02-14 11:21:00,6.26079,6.26146,6.25962,6.26146,14000000.0
2006-02-14 11:22:00,6.26119,6.26119,6.25962,6.25979,22000000.0
2006-02-14 11:23:00,6.25984,6.26073,6.25984,6.26057,8000000.0
2006-02-14 11:24:00,6.2611,6.26167,6.26001,6.26063,18000000.0
2006-02-14 11:25:00,6.2611,6.26205,6.26077,6.26205,9000000.0
2006-02-14 11:26:00,6.262,6.26215,6.2607,6.2615,15000000.0
2006-02-14 11:27:00,6.26145,6.26165,6.26044,6.26044,10000000.0
2006-02-14 11:28:00,6.26037,6.26166,6.26022,6.26126,13000000.0
2006-02-14 11:29:00,6.26025,6.26207,6.26018,6.26117,17000000.0
2006-02-14 11:30:00,6.2613,6.2626,6.26066,6.26066,13000000.0
2006-02-14 11:31:00,6.26197,6.26338,6.26108,6.26292,12000000.0
2006-02-14 11:32:00,6.26304,6.26489,6.26252,6.26374,20000000.0
2006-02-14 11:33:00,6.26389,6.26404,6.26228,6.26228,16000000.0
2006-02-14 11:34:00,6.26238,6.26267,6.26094,6.26105,13000000.0
2006-02-14 11:35:00,6.26208,6.26218,6.2605,6.2605,14000000.0
2006-02-14 11:36:00,6.26049,6.26167,6.26022,6.2613,11000000.0
2006-02-14 11:37:00,6.26102,6.26157,6.26052,6.26141,16000000.0
2006-02-14 11:38:00,6.26073,6.26213,6.26046,6.26213,8000000.0
2006-02-14 11:39:00,6.26156,6.26203,6.26013,6.26175,11000000.0
2006-02-14 11:40:00,6.26156,6.26188,6.26031,6.26031,12000000.0
2006-02-14 11:41:00,6.26128,6.2621,6.26023,6.2621,10000000.0
2006-02-14 11:42:00,6.26191,6.26226,6.26129,6.26163,10000000.0
2006-02-14 11:43:00,6.26137,6.26238,6.25986,6.26131,17000000.0
2006-02-14 11:44:00,6.26145,6.26162,6.26027,6.26143,15000000.0
2006-02-14 11:45:00,6.26103,6.2613,6.26008,6.2613,16000000.0
2006-02-14 11:46:00,6.2609,6.26149,6.26046,6.26132,7000000.0
2006-02-14 11:47:00,6.26128,6.26159,6.26035,6.26134,16000000.0
2006-02-14 11:48:00,6.26124,6.26142,6.25945,6.25986,13000000.0
2006-02-14 11:49:00,6.2596,6.2596,6.25845,6.25863,10000000.0
2006-02-14 11:50:00,6.25927,6.2601,6.25795,6.25885,12000000.0
2006-02-14 11:51:00,6.25931,6.25974,6.25839,6.2589,14000000.0
2006-02-14 11:52:00,6.25902,6.26028,6.25885,6.25948,18000000.0
2006-02-14 11:53:00,6.25972,6.26004,6.25896,6.2594,16000000.0
2006-02-14 11:54:00,6.25877,6.25937,6.25768,6.25859,8000000.0
2006-02-14 11:55:00,6.25765,6.25864,6.25746,6.25746,8000000.0
2006-02-14 11:56:00,6.25759,6.26009,6.25759,6.26009,8000000.0
2006-02-14 11:57:00,6.25912,6.25928,6.2584,6.25904,11000000.0
2006-02-14 11:58:00,6.25853,6.25902,6.25737,6.25803,14000000.0
2006-02-14 11:59:00,6.25904,6.26043,6.25904,6.26021,11000000.0
2006-02-14 12:00:00,6.26024,6.26134,6.25932,6.25934,15000000.0
2006-02-14 12:01:00,6.25969,6.26125,6.25951,6.26123,13000000.0
2006-02-14 12:02:00,6.26013,6.26096,6.25934,6.25952,15000000.0
2006-02-14 12:03:00,6.25877,6.26055,6.25877,6.26044,11000000.0
2006-02-14 12:04:00,6.26015,6.26084,6.25974,6.25992,9000000.0
2006-02-14 12:05:00,6.26,6.26022,6.25934,6.25967,9000000.0
2006-02-14 12:06:00,6.2599,6.26137,6.25955,6.26136,15000000.0
2006-02-14 12:07:00,6.26126,6.26126,6.25942,6.25942,11000000.0
2006-02-14 12:08:00,6.26026,6.26064,6.25935,6.25935,8000000.0
2006-02-14 12:09:00,6.25904,6.25995,6.25795,6.25995,18000000.0
2006-02-14 12:10:00,6.25994,6.26045,6.2595,6.25985,14000000.0
2006-02-14 12:11:00,6.25986,6.26075,6.25929,6.26052,9000000.0
2006-02-14 12:12:00,6.26022,6.26065,6.25951,6.25999,18000000.0
2006-02-14 12:13:00,6.26028,6.2608,6.25959,6.2608,12000000.0
2006-02-14 12:14:00,6.26085,6.26085,6.26046,6.26066,10000000.0
2006-02-14 12:15:00,6.25941,6.26041,6.25941,6.25989,8000000.0
2006-02-14 12:16:00,6.26003,6.26045,6.25926,6.26006,14000000.0
2006-02-14 12:17:00,6.26006,6.26112,6.25973,6.2598,13000000.0
2006-02-14 12:18:00,6.26011,6.26011,6.25919,6.25936,10000000.0
2006-02-14 12:19:00,6.2594,6.26029,6.25914,6.25996,11000000.0
2006-02-14 12:20:00,6.25975,6.26042,6.25952,6.25964,8000000.0
2006-02-14 12:21:00,6.26073,6.26114,6.25981,6.26113,20000000.0
2006-02-14 12:22:00,6.26031,6.26138,6.2599,6.26061,14000000.0
2006-02-14 12:23:00,6.26135,6.26136,6.26031,6.26127,11000000.0
2006-02-14 12:24:00,6.26114,6.26197,6.26108,6.26197,17000000.0
2006-02-14 12:25:00,6.26159,6.26181,6.26068,6.26136,12000000.0
2006-02-14 12:26:00,6.26172,6.26191,6.26087,6.26141,7000000.0
2006-02-14 12:27:00,6.26202,6.26226,6.2602,6.26102,7000000.0
2006-02-14 12:28:00,6.26232,6.26307,6.2611,6.26163,19000000.0
2006-02-14 12:29:00,6.26244,6.26283,6.26142,6.26262,12000000.0
2006-02-14 12:30:00,6.26288,6.26345,6.26246,6.26335,10000000.0
2006-02-14 12:31:00,6.26335,6.26359,6.26292,6.26321,12000000.0
2006-02-14 12:32:00,6.2629,6.26366,6.2623,6.26329,12000000.0
2006-02-14 12:33:00,6.26354,6.26388,6.26201,6.26246,15000000.0
2006-02-14 12:34:00,6.26247,6.26421,6.26247,6.26411,12000000.0
2006-02-14 12:35:00,6.26466,6.2662,6.26466,6.26588,12000000.0
2006-02-14 12:36:00,6.26508,6.26572,6.2644,6.26486,15000000.0
2006-02-14 12:37:00,6.26485,6.2653,6.26405,6.2653,8000000.0
2006-02-14 12:38:00,6.2657,6.26623,6.26443,6.2656,15000000.0
2006-02-14 12:39:00,6.26606,6.26636,6.2646,6.26527,14000000.0
2006-02-14 12:40:00,6.26509,6.26509,6.26333,6.26371,18000000.0
2006-02-14 12:41:00,6.26364,6.26498,6.26353,6.26468,11000000.0
2006-02-14 12:42:00,6.26298,6.26435,6.26298,6.26303,17000000.0
2006-02-14 12:43:00,6.26422,6.26423,6.26307,6.26383,11000000.0
2006-02-14 12:44:00,6.26449,6.26484,6.26393,6.26451,13000000.0
2006-02-14 12:45:00,6.26414,6.26432,6.26349,6.26421,10000000.0
2006-02-14 12:46:00,6.26438,6.26559,6.26424,6.26426,20000000.0
2006-02-14 12:47:00,6.26405,6.26498,6.26405,6.26433,10000000.0
2006-02-14 12:48:00,6.26399,6.26509,6.26379,6.26486,10000000.0
2006-02-14 12:49:00,6.26527,6.26577,6.26445,6.26445,15000000.0
2006-02-14 12:50:00,6.26453,6.26533,6.26375,6.2648,14000000.0
2006-02-14 12:51:00,6.26484,6.26484,6.26307,6.26416,14000000.0
2006-02-14 12:52:00,6.26429,6.2647,6.26376,6.2647,9000000.0
2006-02-14 12:53:00,6.26412,6.26461,6.2634,6.26427,9000000.0
2006-02-14 12:54:00,6.26425,6.26437,6.26352,6.26437,20000000.0
2006-02-14 12:55:00,6.26419,6.26444,6.26251,6.2637,12000000.0
2006-02-14 12:56:00,6.26388,6.26408,6.26335,6.26357,7000000.0
2006-02-14 12:57:00,6.26417,6.26443,6.26334,6.26334,13000000.0
2006-02-14 12:58:00,6.26327,6.26456,6.26267,6.26297,16000000.0
2006-02-14 12:59:00,6.26334,6.26398,6.26334,6.26392,14000000.0
2006-02-14 13:00:00,6.26371,6.26377,6.26284,6.26301,12000000.0
2006-02-14 13:01:00,6.26305,6.26493,6.26305,6.26493,17000000.0
2006-02-14 13:02:00,6.26459,6.26492,6.26358,6.26492,10000000.0
2006-02-14 13:03:00,6.26474,6.26514,6.26371,6.26496,22000000.0
2006-02-14 13:04:00,6.26537,6.26582,6.26471,6.26474,20000000.0
2006-02-14 13:05:00,6.26566,6.26615,6.26514,6.26587,14000000.0
2006-02-14 13:06:00,6.26641,6.26643,6.26445,6.26588,17000000.0
2006-02-14 13:07:00,6.26588,6.26597,6.2655,6.26589,22000000.0
2006-02-14 13:08:00,6.26566,6.2658,6.26482,6.26572,12000000.0
2006-02-14 13:09:00,6.26514,6.26609,6.2641,6.2641,12000000.0
2006-02-14 13:10:00,6.26407,6.26565,6.26407,6.26549,20000000.0
2006-02-14 13:11:00,6.26597,6.26606,6.26529,6.26596,12000000.0
2006-02-14 13:12:00,6.26547,6.26562,6.26424,6.26425,16000000.0
2006-02-14 13:13:00,6.26387,6.26537,6.26387,6.265,14000000.0
2006-02-14 13:14:00,6.26437,6.2649,6.26382,6.2649,17000000.0
2006-02-14 13:15:00,6.26454,6.26477,6.26327,6.26375,7000000.0
2006-02-14 13:16:00,6.26312,6.26369,6.26259,6.2632,9000000.0
2006-02-14 13:17:00,6.26361,6.26377,6.26271,6.26271,15000000.0
2006-02-14 13:18:00,6.26368,6.26464,6.26324,6.26369,17000000.0
2006-02-14 13:19:00,6.26421,6.26467,6.26333,6.26333,15000000.0
2006-02-14 13:20:00,6.26343,6.26434,6.26242,6.26405,12000000.0
2006-02-14 13:21:00,6.26365,6.26402,6.26245,6.26345,24000000.0
2006-02-14 13:22:00,6.2628,6.26364,6.26227,6.26355,12000000.0
2006-02-14 13:23:00,6.26294,6.26369,6.26248,6.26248,12000000.0
2006-02-14 13:24:00,6.26226,6.26346,6.26226,6.26316,18000000.0
2006-02-14 13:25:00,6.26367,6.26458,6.26328,6.26377,12000000.0
2006-02-14 13:26:00,6.26373,6.26463,6.26373,6.2645,12000000.0
2006-02-14 13:27:00,6.26497,6.26603,6.26468,6.26532,9000000.0
2006-02-14 13:28:00,6.26597,6.26597,6.26476,6.26476,15000000.0
2006-02-14 13:29:00,6.26458,6.26582,6.26458,6.26572,14000000.0
2006-02-14 13:30:00,6.26496,6.26612,6.2648,6.26529,11000000.0
2006-02-14 13:31:00,6.2658,6.2658,6.26384,6.26475,11000000.0
2006-02-14 13:32:00,6.26548,6.26573,6.26424,6.26565,8000000.0
2006-02-14 13:33:00,6.26505,6.26557,6.26448,6.26547,14000000.0
2006-02-14 13:34:00,6.26566,6.26633,6.2652,6.2652,11000000.0
2006-02-14 13:35:00,6.26493,6.26653,6.26493,6.26611,16000000.0
2006-02-14 13:36:00,6.26648,6.26656,6.26497,6.26497,8000000.0
2006-02-14 13:37:00,6.26522,6.26668,6.26522,6.26668,17000000.0
2006-02-14 13:38:00,6.26691,6.26696,6.26556,6.26679,14000000.0
2006-02-14 13:39:00,6.26562,6.2665,6.26507,6.26628,10000000.0
2006-02-14 13:40:00,6.26705,6.26773,6.2667,6.26688,8000000.0
2006-02-14 13:41:00,6.26687,6.26739,6.2663,6.26739,11000000.0
2006-02-14 13:42:00,6.26778,6.26813,6.2667,6.26764,14000000.0
2006-02-14 13:43:00,6.26866,6.26866,6.26725,6.26845,11000000.0
2006-02-14 13:44:00,6.26901,6.26912,6.26753,6.26856,11000000.0
2006-02-14 13:45:00,6.26858,6.26921,6.26782,6.26872,14000000.0
2006-02-14 13:46:00,6.26793,6.26932,6.26787,6.2687,11000000.0
2006-02-14 13:47:00,6.26784,6.26838,6.26738,6.26816,13000000.0
2006-02-14 13:48:00,6.26741,6.26757,6.26656,6.26727,14000000.0
2006-02-14 13:49:00,6.26688,6.26756,6.26642,6.2669,12000000.0
2006-02-14 13:50:00,6.26651,6.26679,6.26537,6.26593,16000000.0
2006-02-14 13:51:00,6.26661,6.26838,6.26602,6.26716,14000000.0
2006-02-14 13:52:00,6.26668,6.26719,6.26608,6.26691,10000000.0
2006-02-14 13:53:00,6.26622,6.26672,6.26592,6.26618,10000000.0
2006-02-14 13:54:00,6.26747,6.26747,6.26629,6.26688,8000000.0
2006-02-14 13:55:00,6.26745,6.26783,6.26659,6.26676,13000000.0
2006-02-14 13:56:00,6.26666,6.26809,6.26587,6.26723,17000000.0
2006-02-14 13:57:00,6.26738,6.26849,6.26701,6.26779,13000000.0
2006-02-14 13:58:00,6.26725,6.26782,6.267,6.26782,7000000.0
2006-02-14 13:59:00,6.26798,6.26894,6.26776,6.26796,9000000.0
2006-02-14 14:00:00,6.26819,6.26897,6.26804,6.26885,7000000.0
2006-02-14 14:01:00,6.26941,6.26948,6.26809,6.26878,11000000.0
2006-02-14 14:02:00,6.26825,6.27001,6.26794,6.27001,19000000.0
2006-02-14 14:03:00,6.27095,6.27095,6.2688,6.26944,13000000.0
2006-02-14 14:04:00,6.26983,6.27037,6.26828,6.26841,22000000.0
2006-02-14 14:05:00,6.26859,6.27012,6.26859,6.27012,17000000.0
2006-02-14 14:06:00,6.27011,6.27011,6.26899,6.26964,11000000.0
2006-02-14 14:07:00,6.26904,6.26959,6.26827,6.26854,9000000.0
2006-02-14 14:08:00,6.26849,6.26919,6.268,6.26879,11000000.0
2006-02-14 14:09:00,6.26874,6.26961,6.26833,6.26833,12000000.0
2006-02-14 14:10:00,6.26804,6.27036,6.26804,6.26891,13000000.0
2006-02-14 14:11:00,6.26997,6.27037,6.26878,6.26911,14000000.0
2006-02-14 14:12:00,6.26755,6.26865,6.26737,6.26794,11000000.0
2006-02-14 14:13:00,6.26872,6.26911,6.26762,6.26762,11000000.0
2006-02-14 14:14:00,6.26741,6.26852,6.26716,6.26813,7000000.0
2006-02-14 14:15:00,6.26819,6.26868,6.26713,6.26826,14000000.0
2006-02-14 14:16:00,6.26778,6.2683,6.26742,6.26815,13000000.0
2006-02-14 14:17:00,6.26795,6.26811,6.26677,6.26811,22000000.0
2006-02-14 14:18:00,6.26805,6.26879,6.26711,6.26743,15000000.0
2006-02-14 14:19:00,6.26772,6.26889,6.26729,6.26837,12000000.0
2006-02-14 14:20:00,6.26844,6.26865,6.26698,6.26775,7000000.0
2006-02-14 14:21:00,6.2678,6.26852,6.26686,6.2674,13000000.0
2006-02-14 14:22:00,6.26775,6.26837,6.26738,6.26758,8000000.0
2006-02-14 14:23:00,6.26672,6.26775,6.26618,6.26698,11000000.0
2006-02-14 14:24:00,6.26719,6.26802,6.26634,6.267,13000000.0
2006-02-14 14:25:00,6.26733,6.26779,6.26576,6.26723,15000000.0
2006-02-14 14:26:00,6.26567,6.26624,6.2649,6.26623,8000000.0
2006-02-14 14:27:00,6.26526,6.26541,6.26366,6.26525,10000000.0
2006-02-14 14:28:00,6.26513,6.26513,6.26311,6.26393,11000000.0
2006-02-14 14:29:00,6.26358,6.26431,6.26174,6.26315,21000000.0
2006-02-14 14:30:00,6.26288,6.26298,6.26124,6.26232,11000000.0
2006-02-14 14:31:00,6.26239,6.26327,6.26136,6.26289,17000000.0
2006-02-14 14:32:00,6.26263,6.26315,6.26154,6.26267,15000000.0
2006-02-14 14:33:00,6.26195,6.26334,6.26168,6.26334,8000000.0
2006-02-14 14:34:00,6.26321,6.26321,6.26202,6.26202,9000000.0
2006-02-14 14:35:00,6.26218,6.26332,6.26209,6.26255,11000000.0
2006-02-14 14:36:00,6.26217,6.26313,6.26166,6.26258,15000000.0
2006-02-14 14:37:00,6.26274,6.26319,6.26235,6.26273,8000000.0
2006-02-14 14:38:00,6.26261,6.26333,6.2623,6.26314,10000000.0
2006-02-14 14:39:00,6.2637,6.26408,6.26252,6.26391,19000000.0
2006-02-14 14:40:00,6.26377,6.26377,6.26229,6.26243,15000000.0
2006-02-14 14:41:00,6.26246,6.26372,6.2624,6.26372,15000000.0
2006-02-14 14:42:00,6.26325,6.26387,6.26241,6.26314,17000000.0
2006-02-14 14:43:00,6.26407,6.26407,6.26297,6.26297,15000000.0
2006-02-14 14:44:00,6.26243,6.26361,6.26172,6.26202,15000000.0
2006-02-14 14:45:00,6.26211,6.26336,6.26183,6.26309,9000000.0
2006-02-14 14:46:00,6.26313,6.26313,6.26173,6.26209,11000000.0
2006-02-14 14:47:00,6.26243,6.26429,6.26223,6.26276,12000000.0
2006-02-14 14:48:00,6.26278,6.2634,6.2624,6.26322,12000000.0
2006-02-14 14:49:00,6.26286,6.26306,6.26183,6.26228,12000000.0
2006-02-14 14:50:00,6.26288,6.26294,6.26151,6.26202,15000000.0
2006-02-14 14:51:00,6.26201,6.26291,6.26157,6.26185,10000000.0
2006-02-14 14:52:00,6.26304,6.26355,6.26206,6.26355,13000000.0
2006-02-14 14:53:00,6.26333,6.26421,6.26274,6.26391,13000000.0
2006-02-14 14:54:00,6.26529,6.26529,6.26278,6.26365,9000000.0
2006-02-14 14:55:00,6.26385,6.26404,6.26264,6.26312,16000000.0
2006-02-14 14:56:00,6.2648,6.26489,6.26324,6.2636,15000000.0
2006-02-14 14:57:00,6.26445,6.26507,6.26384,6.2643,15000000.0
2006-02-14 14:58:00,6.26391,6.26552,6.26383,6.26483,11000000.0
2006-02-14 14:59:00,6.26496,6.26552,6.26402,6.26496,14000000.0
2006-02-14 15:00:00,6.26535,6.26631,6.26468,6.26631,18000000.0
2006-02-14 15:01:00,6.26584,6.26606,6.26463,6.26531,12000000.0
2006-02-14 15:02:00,6.26504,6.26555,6.26461,6.26555,7000000.0
2006-02-14 15:03:00,6.26597,6.26661,6.26573,6.26584,18000000.0
2006-02-14 15:04:00,6.2657,6.2669,6.26478,6.26601,21000000.0
2006-02-14 15:05:00,6.26581,6.26754,6.26581,6.26704,13000000.0
2006-02-14 15:06:00,6.26786,6.26786,6.26561,6.26677,14000000.0
2006-02-14 15:07:00,6.26581,6.26658,6.26555,6.26658,22000000.0
2006-02-14 15:08:00,6.26643,6.26643,6.26512,6.2658,10000000.0
2006-02-14 15:09:00,6.26624,6.26701,6.26606,6.26652,9000000.0
2006-02-14 15:10:00,6.26462,6.26745,6.26462,6.26614,14000000.0
2006-02-14 15:11:00,6.26601,6.26688,6.26512,6.26635,12000000.0
2006-02-14 15:12:00,6.26637,6.26781,6.26625,6.26737,13000000.0
2006-02-14 15:13:00,6.2682,6.26829,6.26686,6.26796,12000000.0
2006-02-14 15:14:00,6.26774,6.26843,6.26687,6.26843,10000000.0
2006-02-14 15:15:00,6.26809,6.26809,6.26708,6.26748,16000000.0
2006-02-14 15:16:00,6.26725,6.26782,6.26643,6.26674,15000000.0
2006-02-14 15:17:00,6.26605,6.26736,6.26599,6.26726,14000000.0
2006-02-14 15:18:00,6.26545,6.26721,6.26543,6.26605,12000000.0
2006-02-14 15:19:00,6.26697,6.267,6.26597,6.26628,11000000.0
2006-02-14 15:20:00,6.26551,6.26681,6.26534,6.26543,14000000.0
2006-02-14 15:21:00,6.26423,6.2663,6.26353,6.26569,14000000.0
2006-02-14 15:22:00,6.26456,6.26589,6.26389,6.26402,10000000.0
2006-02-14 15:23:00,6.2648,6.26559,6.26332,6.26332,11000000.0
2006-02-14 15:24:00,6.26427,6.26589,6.2642,6.26562,10000000.0
2006-02-14 15:25:00,6.26457,6.26607,6.26436,6.26477,16000000.0
2006-02-14 15:26:00,6.26391,6.26474,6.26289,6.26465,15000000.0
2006-02-14 15:27:00,6.26373,6.26463,6.26334,6.26362,10000000.0
2006-02-14 15:28:00,6.26322,6.26439,6.26322,6.26407,11000000.0
2006-02-14 15:29:00,6.26377,6.26556,6.26377,6.2643,19000000.0
2006-02-14 15:30:00,6.26612,6.27587,6.26612,6.27587,10000000.0
2006-02-14 15:31:00,6.27791,6.28058,6.27791,6.27923,14000000.0
2006-02-14 15:32:00,6.28079,6.28079,6.27856,6.27984,12000000.0
2006-02-14 15:33:00,6.27796,6.27899,6.27502,6.27652,20000000.0
2006-02-14 15:34:00,6.27652,6.27834,6.2759,6.2782,12000000.0
2006-02-14 15:35:00,6.27785,6.27872,6.27711,6.27771,12000000.0
2006-02-14 15:36:00,6.27852,6.27959,6.2782,6.27921,10000000.0
2006-02-14 15:37:00,6.27934,6.28112,6.27829,6.28112,10000000.0
2006-02-14 15:38:00,6.28123,6.28365,6.28083,6.28365,13000000.0
2006-02-14 15:39:00,6.2848,6.28544,6.28328,6.28494,7000000.0
2006-02-14 15:40:00,6.28479,6.28515,6.28284,6.28301,10000000.0
2006-02-14 15:41:00,6.28257,6.28555,6.28257,6.28529,9000000.0
2006-02-14 15:42:00,6.28428,6.28499,6.28271,6.28381,13000000.0
2006-02-14 15:43:00,6.28246,6.28385,6.28031,6.28219,16000000.0
2006-02-14 15:44:00,6.28199,6.28759,6.28199,6.28759,14000000.0
2006-02-14 15:45:00,6.28772,6.28772,6.2854,6.28661,15000000.0
2006-02-14 15:46:00,6.28627,6.28748,6.28502,6.2855,13000000.0
2006-02-14 15:47:00,6.28558,6.28601,6.28472,6.28493,9000000.0
2006-02-14 15:48:00,6.28313,6.28466,6.28244,6.28291,21000000.0
2006-02-14 15:49:00,6.28221,6.2843,6.27952,6.28196,23000000.0
2006-02-14 15:50:00,6.28158,6.28365,6.27981,6.28271,12000000.0
2006-02-14 15:51:00,6.28278,6.28314,6.27972,6.28186,19000000.0
2006-02-14 15:52:00,6.28193,6.28412,6.28094,6.28412,15000000.0
2006-02-14 15:53:00,6.2841,6.28527,6.28131,6.28262,14000000.0
2006-02-14 15:54:00,6.28353,6.28628,6.28174,6.28174,15000000.0
2006-02-14 15:55:00,6.28277,6.28436,6.28221,6.284,12000000.0
2006-02-14 15:56:00,6.283,6.28421,6.28157,6.28358,18000000.0
2006-02-14 15:57:00,6.28219,6.28279,6.28091,6.2824,10000000.0
2006-02-14 15:58:00,6.28217,6.28217,6.28038,6.28061,22000000.0
2006-02-14 15:59:00,6.2801,6.28062,6.2785,6.27981,12000000.0
2006-02-14 16:00:00,6.28016,6.28034,6.27849,6.27974,12000000.0
2006-02-14 16:01:00,6.27991,6.28095,6.27973,6.27989,12000000.0
2006-02-14 16:02:00,6.27966,6.28116,6.27826,6.27847,13000000.0
2006-02-14 16:03:00,6.27949,6.2822,6.27867,6.28049,13000000.0
2006-02-14 16:04:00,6.2815,6.28173,6.27999,6.28173,11000000.0
2006-02-14 16:05:00,6.28058,6.28171,6.28054,6.28137,9000000.0
2006-02-14 16:06:00,6.2811,6.28197,6.2802,6.2818,14000000.0
2006-02-14 16:07:00,6.28238,6.2825,6.28118,6.28125,15000000.0
2006-02-14 16:08:00,6.28153,6.28204,6.28083,6.28116,15000000.0
2006-02-14 16:09:00,6.28045,6.28256,6.28045,6.2824,17000000.0
2006-02-14 16:10:00,6.28264,6.28276,6.2813,6.28171,14000000.0
2006-02-14 16:11:00,6.28211,6.28236,6.28164,6.2823,9000000.0
2006-02-14 16:12:00,6.28098,6.28273,6.28098,6.28201,15000000.0
2006-02-14 16:13:00,6.28132,6.28178,6.27941,6.27957,14000000.0
2006-02-14 16:14:00,6.27996,6.28086,6.27945,6.28065,12000000.0
2006-02-14 16:15:00,6.28063,6.28283,6.28004,6.28271,14000000.0
2006-02-14 16:16:00,6.28345,6.28375,6.28181,6.28241,13000000.0
2006-02-14 16:17:00,6.28112,6.28433,6.28112,6.28393,18000000.0
2006-02-14 16:18:00,6.28446,6.28561,6.28346,6.28498,13000000.0
2006-02-14 16:19:00,6.28467,6.28525,6.28324,6.28324,8000000.0
2006-02-14 16:20:00,6.2834,6.28454,6.28235,6.28308,13000000.0
2006-02-14 16:21:00,6.28243,6.28308,6.28175,6.28298,12000000.0
2006-02-14 16:22:00,6.28323,6.2837,6.28283,6.28344,11000000.0
2006-02-14 16:23:00,6.28232,6.28339,6.28149,6.28248,14000000.0
2006-02-14 16:24:00,6.2819,6.28338,6.28168,6.28277,15000000.0
2006-02-14 16:25:00,6.28181,6.28257,6.28149,6.28229,11000000.0
2006-02-14 16:26:00,6.28232,6.28236,6.2806,6.28188,8000000.0
2006-02-14 16:27:00,6.28259,6.28259,6.28004,6.28096,10000000.0
2006-02-14 16:28:00,6.28042,6.28151,6.28042,6.28146,15000000.0
2006-02-14 16:29:00,6.28126,6.2817,6.28063,6.2817,7000000.0
2006-02-14 16:30:00,6.28179,6.2843,6.28041,6.28289,16000000.0
2006-02-14 16:31:00,6.28242,6.28242,6.28097,6.28228,14000000.0
2006-02-14 16:32:00,6.28295,6.28311,6.28125,6.28195,7000000.0
2006-02-14 16:33:00,6.28166,6.28301,6.28114,6.2813,8000000.0
2006-02-14 16:34:00,6.2823,6.28239,6.28064,6.28113,8000000.0
2006-02-14 16:35:00,6.28004,6.28154,6.27974,6.28079,9000000.0
2006-02-14 16:36:00,6.28173,6.28173,6.27991,6.28062,13000000.0
2006-02-14 16:37:00,6.28037,6.28199,6.28008,6.28173,18000000.0
2006-02-14 16:38:00,6.28094,6.28311,6.28071,6.28131,18000000.0
2006-02-14 16:39:00,6.2818,6.28237,6.27978,6.28237,20000000.0
2006-02-14 16:40:00,6.28136,6.28211,6.27964,6.2807,13000000.0
2006-02-14 16:41:00,6.28132,6.28155,6.27872,6.28101,20000000.0
2006-02-14 16:42:00,6.27994,6.28104,6.27871,6.28027,18000000.0
2006-02-14 16:43:00,6.28023,6.28023,6.27626,6.27672,15000000.0
2006-02-14 16:44:00,6.27788,6.2804,6.27616,6.27683,20000000.0
2006-02-14 16:45:00,6.27862,6.27941,6.27676,6.27676,13000000.0
2006-02-14 16:46:00,6.27693,6.27948,6.27599,6.27619,15000000.0
2006-02-14 16:47:00,6.27639,6.27838,6.27562,6.27562,8000000.0
2006-02-14 16:48:00,6.27659,6.27717,6.27518,6.27522,11000000.0
2006-02-14 16:49:00,6.27434,6.27639,6.27261,6.27516,12000000.0
2006-02-14 16:50:00,6.27516,6.27943,6.27444,6.27653,15000000.0
2006-02-14 16:51:00,6.27516,6.2757,6.27455,6.2746,18000000.0
2006-02-14 16:52:00,6.27593,6.27593,6.27433,6.2744,14000000.0
2006-02-14 16:53:00,6.27374,6.27687,6.27374,6.27675,8000000.0
2006-02-14 16:54:00,6.27774,6.27842,6.27671,6.27735,11000000.0
2006-02-14 16:55:00,6.27875,6.27921,6.27655,6.2788,12000000.0
2006-02-14 16:56:00,6.2799,6.2799,6.27595,6.27759,10000000.0
2006-02-14 16:57:00,6.27725,6.27809,6.27543,6.2759,8000000.0
2006-02-14 16:58:00,6.27648,6.27959,6.27628,6.2774,9000000.0
2006-02-14 16:59:00,6.27747,6.2797,6.27628,6.27715,13000000.0
2006-02-14 17:00:00,6.2767,6.27756,6.27586,6.27756,11000000.0
2006-02-14 17:01:00,6.27827,6.27865,6.27738,6.27742,12000000.0
2006-02-14 17:02:00,6.27588,6.27689,6.27521,6.27545,10000000.0
2006-02-14 17:03:00,6.27638,6.27711,6.27401,6.27711,16000000.0
2006-02-14 17:04:00,6.2778,6.27834,6.27694,6.27764,13000000.0
2006-02-14 17:05:00,6.27759,6.27865,6.27741,6.27831,16000000.0
2006-02-14 17:06:00,6.2783,6.2795,6.27728,6.2788,12000000.0
2006-02-14 17:07:00,6.28002,6.28002,6.27599,6.27659,8000000.0
2006-02-14 17:08:00,6.27792,6.2788,6.27679,6.2788,21000000.0
2006-02-14 17:09:00,6.27865,6.27882,6.27687,6.27846,16000000.0
2006-02-14 17:10:00,6.27934,6.27959,6.27767,6.2784,11000000.0
2006-02-14 17:11:00,6.27824,6.27875,6.27717,6.27875,11000000.0
2006-02-14 17:12:00,6.27819,6.27847,6.27707,6.2784,9000000.0
2006-02-14 17:13:00,6.27836,6.27836,6.27676,6.2776,9000000.0
2006-02-14 17:14:00,6.27727,6.27792,6.27632,6.27743,17000000.0
2006-02-14 17:15:00,6.27719,6.27789,6.2759,6.2775,11000000.0
2006-02-14 17:16:00,6.27736,6.27825,6.27668,6.27768,15000000.0
2006-02-14 17:17:00,6.27825,6.27838,6.27722,6.27822,13000000.0
2006-02-14 17:18:00,6.27875,6.27899,6.27698,6.27754,15000000.0
2006-02-14 17:19:00,6.27749,6.27839,6.27515,6.27822,17000000.0
2006-02-14 17:20:00,6.27723,6.27869,6.27686,6.27776,12000000.0
2006-02-14 17:21:00,6.27736,6.27949,6.27736,6.27949,7000000.0
2006-02-14 17:22:00,6.27996,6.27996,6.27787,6.27925,14000000.0
2006-02-14 17:23:00,6.27898,6.27927,6.27761,6.27761,13000000.0
2006-02-14 17:24:00,6.27923,6.27948,6.27751,6.27751,9000000.0
2006-02-14 17:25:00,6.27836,6.27915,6.27762,6.27793,11000000.0
2006-02-14 17:26:00,6.27813,6.27835,6.27737,6.27825,16000000.0
2006-02-14 17:27:00,6.27822,6.27951,6.27775,6.27951,9000000.0
2006-02-14 17:28:00,6.27934,6.28006,6.27835,6.27851,15000000.0
2006-02-14 17:29:00,6.27863,6.27955,6.2782,6.27928,11000000.0
2006-02-14 17:30:00,6.27903,6.27955,6.27764,6.27826,19000000.0
2006-02-14 17:31:00,6.27783,6.27831,6.277,6.277,11000000.0
2006-02-14 17:32:00,6.27708,6.27817,6.27698,6.27798,9000000.0
2006-02-14 17:33:00,6.27836,6.27871,6.27742,6.27796,10000000.0
2006-02-14 17:34:00,6.27682,6.27755,6.27566,6.27697,14000000.0
2006-02-14 17:35:00,6.27572,6.2779,6.27537,6.277,13000000.0
2006-02-14 17:36:00,6.27563,6.27706,6.27545,6.27679,11000000.0
2006-02-14 17:37:00,6.27566,6.27653,6.27502,6.27619,15000000.0
2006-02-14 17:38:00,6.27619,6.27725,6.27569,6.27616,17000000.0
2006-02-14 17:39:00,6.27614,6.27704,6.27614,6.27704,8000000.0
2006-02-14 17:40:00,6.27709,6.2775,6.27576,6.2775,12000000.0
2006-02-14 17:41:00,6.27767,6.27789,6.27563,6.27758,21000000.0
2006-02-14 17:42:00,6.27757,6.27803,6.27583,6.27633,13000000.0
2006-02-14 17:43:00,6.27536,6.27734,6.2745,6.27734,11000000.0
2006-02-14 17:44:00,6.2759,6.27715,6.27464,6.27554,19000000.0
2006-02-14 17:45:00,6.27644,6.27799,6.27448,6.27799,10000000.0
2006-02-14 17:46:00,6.27746,6.27829,6.27672,6.277,13000000.0
2006-02-14 17:47:00,6.2779,6.27796,6.27676,6.27697,9000000.0
2006-02-14 17:48:00,6.27685,6.27803,6.27685,6.27746,14000000.0
2006-02-14 17:49:00,6.27786,6.27895,6.27716,6.27856,14000000.0
2006-02-14 17:50:00,6.27943,6.27966,6.27828,6.279,17000000.0
2006-02-14 17:51:00,6.27929,6.27942,6.27751,6.27864,13000000.0
2006-02-14 17:52:00,6.27858,6.28005,6.27858,6.27894,24000000.0
2006-02-14 17:53:00,6.27943,6.28127,6.2792,6.27982,16000000.0
2006-02-14 17:54:00,6.28135,6.28153,6.28024,6.28106,16000000.0
2006-02-14 17:55:00,6.27994,6.28075,6.279,6.27962,13000000.0
2006-02-14 17:56:00,6.2811,6.28159,6.27893,6.27985,15000000.0
2006-02-14 17:57:00,6.28192,6.28216,6.27981,6.28019,10000000.0
2006-02-14 17:58:00,6.28073,6.28125,6.27949,6.28111,15000000.0
2006-02-14 17:59:00,6.28105,6.28281,6.28042,6.28247,13000000.0
2006-02-14 18:00:00,6.28276,6.28276,6.27877,6.27943,7000000.0
2006-02-14 18:01:00,6.28011,6.28011,6.27872,6.27897,18000000.0
2006-02-14 18:02:00,6.27824,6.28017,6.27782,6.27806,17000000.0
2006-02-14 18:03:00,6.27899,6.27966,6.2765,6.27702,16000000.0
2006-02-14 18:04:00,6.27859,6.27877,6.27725,6.2781,14000000.0
2006-02-14 18:05:00,6.27751,6.27844,6.27663,6.27663,13000000.0
2006-02-14 18:06:00,6.27573,6.27613,6.27448,6.2754,18000000.0
2006-02-14 18:07:00,6.27426,6.27628,6.2726,6.27528,12000000.0
2006-02-14 18:08:00,6.27548,6.28082,6.27548,6.27671,18000000.0
2006-02-14 18:09:00,6.27516,6.27575,6.27394,6.27575,12000000.0
2006-02-14 18:10:00,6.2761,6.27697,6.27513,6.27568,13000000.0
2006-02-14 18:11:00,6.27553,6.27679,6.27539,6.2761,10000000.0
2006-02-14 18:12:00,6.27592,6.27629,6.27503,6.27625,11000000.0
2006-02-14 18:13:00,6.2758,6.27659,6.27473,6.27601,14000000.0
2006-02-14 18:14:00,6.27603,6.2766,6.27545,6.27566,10000000.0
2006-02-14 18:15:00,6.27614,6.27617,6.27499,6.27617,10000000.0
2006-02-14 18:16:00,6.27616,6.27672,6.27572,6.27621,9000000.0
2006-02-14 18:17:00,6.27712,6.27729,6.27584,6.27614,18000000.0
2006-02-14 18:18:00,6.2746,6.27649,6.27338,6.27519,14000000.0
2006-02-14 18:19:00,6.27444,6.27506,6.27379,6.27414,10000000.0
2006-02-14 18:20:00,6.27364,6.27364,6.26999,6.27074,15000000.0
2006-02-14 18:21:00,6.27024,6.27067,6.26916,6.27067,18000000.0
2006-02-14 18:22:00,6.27033,6.27084,6.26904,6.27024,14000000.0
2006-02-14 18:23:00,6.27025,6.27027,6.26908,6.26915,7000000.0
2006-02-14 18:24:00,6.26807,6.26915,6.26767,6.26805,9000000.0
2006-02-14 18:25:00,6.26914,6.26936,6.26836,6.26936,13000000.0
2006-02-14 18:26:00,6.26851,6.26906,6.26717,6.26855,16000000.0
2006-02-14 18:27:00,6.26883,6.26988,6.26817,6.26939,14000000.0
2006-02-14 18:28:00,6.26932,6.26966,6.26835,6.26891,13000000.0
2006-02-14 18:29:00,6.26788,6.26807,6.26463,6.26463,11000000.0
2006-02-14 18:30:00,6.26477,6.26524,6.26376,6.26485,16000000.0
2006-02-14 18:31:00,6.26518,6.26571,6.2645,6.26519,12000000.0
2006-02-14 18:32:00,6.2657,6.26664,6.26397,6.26418,11000000.0
2006-02-14 18:33:00,6.26277,6.26316,6.26187,6.26291,13000000.0
2006-02-14 18:34:00,6.26179,6.26394,6.26179,6.26394,13000000.0
2006-02-14 18:35:00,6.26426,6.26447,6.26275,6.264,18000000.0
2006-02-14 18:36:00,6.26414,6.26434,6.26199,6.26331,18000000.0
2006-02-14 18:37:00,6.26272,6.26336,6.26172,6.2631,18000000.0
2006-02-14 18:38:00,6.263,6.26323,6.26185,6.26233,11000000.0
2006-02-14 18:39:00,6.26184,6.26278,6.26159,6.26251,11000000.0
2006-02-14 18:40:00,6.26322,6.26505,6.26295,6.26417,14000000.0
2006-02-14 18:41:00,6.26499,6.26594,6.26485,6.26485,16000000.0
2006-02-14 18:42:00,6.26436,6.26524,6.26388,6.26506,14000000.0
2006-02-14 18:43:00,6.26486,6.26551,6.26434,6.26551,10000000.0
2006-02-14 18:44:00,6.26511,6.26571,6.26372,6.26506,13000000.0
2006-02-14 18:45:00,6.26573,6.26713,6.26571,6.26713,13000000.0
2006-02-14 18:46:00,6.26683,6.26773,6.2656,6.26773,12000000.0
2006-02-14 18:47:00,6.26807,6.26829,6.26619,6.26829,14000000.0
2006-02-14 18:48:00,6.26739,6.26747,6.26619,6.26674,15000000.0
2006-02-14 18:49:00,6.26749,6.26843,6.26706,6.26785,12000000.0
2006-02-14 18:50:00,6.26856,6.26961,6.26755,6.26755,9000000.0
2006-02-14 18:51:00,6.26722,6.26919,6.26722,6.26822,17000000.0
2006-02-14 18:52:00,6.26846,6.26865,6.26764,6.26829,9000000.0
2006-02-14 18:53:00,6.26915,6.2692,6.26847,6.26888,14000000.0
2006-02-14 18:54:00,6.26844,6.26862,6.26712,6.26856,14000000.0
2006-02-14 18:55:00,6.26865,6.26962,6.26819,6.26898,10000000.0
2006-02-14 18:56:00,6.27044,6.27129,6.26884,6.26937,16000000.0
2006-02-14 18:57:00,6.26894,6.26967,6.2681,6.26816,17000000.0
2006-02-14 18:58:00,6.26878,6.26993,6.26855,6.26985,14000000.0
2006-02-14 18:59:00,6.27004,6.27045,6.26944,6.27008,14000000.0
2006-02-14 19:00:00,6.26958,6.26984,6.26806,6.26806,15000000.0
2006-02-14 19:01:00,6.26994,6.27095,6.26919,6.27003,15000000.0
2006-02-14 19:02:00,6.26914,6.26914,6.26725,6.26879,14000000.0
2006-02-14 19:03:00,6.26987,6.26987,6.2677,6.26948,14000000.0
2006-02-14 19:04:00,6.2702,6.2702,6.26843,6.26913,12000000.0
2006-02-14 19:05:00,6.26915,6.26947,6.26725,6.26922,15000000.0
2006-02-14 19:06:00,6.26864,6.26864,6.26652,6.26808,16000000.0
2006-02-14 19:07:00,6.26854,6.26861,6.26532,6.26545,20000000.0
2006-02-14 19:08:00,6.2639,6.26748,6.2639,6.26743,8000000.0
2006-02-14 19:09:00,6.26843,6.26902,6.26643,6.26763,17000000.0
2006-02-14 19:10:00,6.26665,6.2668,6.26619,6.26637,9000000.0
2006-02-14 19:11:00,6.26642,6.26658,6.26485,6.26592,16000000.0
2006-02-14 19:12:00,6.26641,6.26742,6.2651,6.26742,13000000.0
2006-02-14 19:13:00,6.2669,6.2669,6.26546,6.26686,10000000.0
2006-02-14 19:14:00,6.26685,6.26685,6.2649,6.2649,20000000.0
2006-02-14 19:15:00,6.26486,6.26727,6.26486,6.26652,12000000.0
2006-02-14 19:16:00,6.26597,6.26724,6.26587,6.26587,8000000.0
2006-02-14 19:17:00,6.26744,6.26769,6.26587,6.26679,18000000.0
2006-02-14 19:18:00,6.26667,6.26891,6.26667,6.26793,11000000.0
2006-02-14 19:19:00,6.26994,6.26994,6.2673,6.26976,12000000.0
2006-02-14 19:20:00,6.26974,6.26974,6.26673,6.26789,14000000.0
2006-02-14 19:21:00,6.26923,6.26923,6.26516,6.26694,13000000.0
2006-02-14 19:22:00,6.26738,6.26884,6.26559,6.26884,12000000.0
2006-02-14 19:23:00,6.26707,6.26773,6.26496,6.26609,14000000.0
2006-02-14 19:24:00,6.26657,6.26777,6.26552,6.26756,19000000.0
2006-02-14 19:25:00,6.26748,6.26808,6.26678,6.26745,8000000.0
2006-02-14 19:26:00,6.26727,6.26901,6.26706,6.26901,7000000.0
2006-02-14 19:27:00,6.26814,6.27,6.26659,6.26659,20000000.0
2006-02-14 19:28:00,6.2665,6.26909,6.2665,6.2681,17000000.0
2006-02-14 19:29:00,6.26836,6.26837,6.26681,6.26837,10000000.0
2006-02-14 19:30:00,6.267,6.26835,6.26668,6.26817,15000000.0
2006-02-14 19:31:00,6.26888,6.26948,6.26811,6.26868,11000000.0
2006-02-14 19:32:00,6.26751,6.26874,6.26751,6.26803,9000000.0
2006-02-14 19:33:00,6.26718,6.26894,6.26656,6.26656,14000000.0
2006-02-14 19:34:00,6.26645,6.26645,6.26467,6.26617,17000000.0
2006-02-14 19:35:00,6.26538,6.26662,6.2651,6.26662,8000000.0
2006-02-14 19:36:00,6.26574,6.26756,6.26574,6.26739,15000000.0
2006-02-14 19:37:00,6.26775,6.26801,6.26633,6.2667,8000000.0
2006-02-14 19:38:00,6.26525,6.26697,6.26525,6.26659,15000000.0
2006-02-14 19:39:00,6.26756,6.26799,6.26555,6.26612,17000000.0
2006-02-14 19:40:00,6.26552,6.26725,6.26473,6.26706,16000000.0
2006-02-14 19:41:00,6.26651,6.26728,6.26564,6.26564,11000000.0
2006-02-14 19:42:00,6.26481,6.26755,6.26481,6.26544,15000000.0
2006-02-14 19:43:00,6.26562,6.2665,6.26544,6.26599,14000000.0
2006-02-14 19:44:00,6.26576,6.2665,6.26537,6.26574,14000000.0
2006-02-14 19:45:00,6.2666,6.26788,6.26521,6.26562,15000000.0
2006-02-14 19:46:00,6.26498,6.26808,6.26498,6.26595,15000000.0
2006-02-14 19:47:00,6.26427,6.26522,6.26406,6.2647,16000000.0
2006-02-14 19:48:00,6.26416,6.26773,6.26416,6.26661,16000000.0
2006-02-14 19:49:00,6.26703,6.26871,6.26645,6.26871,8000000.0
2006-02-14 19:50:00,6.26903,6.26913,6.26815,6.2685,9000000.0
2006-02-14 19:51:00,6.26884,6.26984,6.26815,6.26832,19000000.0
2006-02-14 19:52:00,6.2682,6.26948,6.2682,6.26905,11000000.0
2006-02-14 19:53:00,6.26894,6.27004,6.26807,6.27004,14000000.0
2006-02-14 19:54:00,6.26919,6.26981,6.26848,6.26947,18000000.0
2006-02-14 19:55:00,6.26932,6.26978,6.26801,6.26841,13000000.0
2006-02-14 19:56:00,6.26924,6.27018,6.26799,6.26799,10000000.0
2006-02-14 19:57:00,6.26915,6.26962,6.26781,6.26962,16000000.0
2006-02-14 19:58:00,6.26957,6.26973,6.26712,6.26876,15000000.0
2006-02-14 19:59:00,6.26912,6.27014,6.26782,6.26896,14000000.0
2006-02-14 20:00:00,6.26911,6.26911,6.26657,6.26764,11000000.0
2006-02-14 20:01:00,6.2675,6.26817,6.26578,6.26666,24000000.0
2006-02-14 20:02:00,6.26658,6.26788,6.26628,6.26739,11000000.0
2006-02-14 20:03:00,6.26664,6.26844,6.2665,6.2665,11000000.0
2006-02-14 20:04:00,6.26735,6.26843,6.26735,6.26794,10000000.0
2006-02-14 20:05:00,6.26788,6.26888,6.26707,6.26808,17000000.0
2006-02-14 20:06:00,6.26854,6.26854,6.26753,6.26753,10000000.0
2006-02-14 20:07:00,6.2682,6.26876,6.2673,6.26848,14000000.0
2006-02-14 20:08:00,6.26741,6.2683,6.26695,6.26827,13000000.0
2006-02-14 20:09:00,6.26833,6.26889,6.26729,6.26759,11000000.0
2006-02-14 20:10:00,6.26905,6.26907,6.26772,6.26813,11000000.0
2006-02-14 20:11:00,6.2673,6.26805,6.2669,6.26694,9000000.0
2006-02-14 20:12:00,6.26711,6.26874,6.26711,6.26874,16000000.0
2006-02-14 20:13:00,6.26842,6.26842,6.26668,6.26731,11000000.0
2006-02-14 20:14:00,6.2671,6.26849,6.26705,6.26731,19000000.0
2006-02-14 20:15:00,6.26757,6.26865,6.26715,6.26852,13000000.0
2006-02-14 20:16:00,6.26861,6.26908,6.26764,6.26889,15000000.0
2006-02-14 20:17:00,6.26865,6.26897,6.26789,6.26806,8000000.0
2006-02-14 20:18:00,6.26855,6.26896,6.26759,6.2677,14000000.0
2006-02-14 20:19:00,6.2673,6.26929,6.2673,6.26815,14000000.0
2006-02-14 20:20:00,6.26812,6.26868,6.2681,6.26829,12000000.0
2006-02-14 20:21:00,6.26856,6.26895,6.26828,6.26868,9000000.0
2006-02-14 20:22:00,6.26877,6.26895,6.26705,6.2683,17000000.0
2006-02-14 20:23:00,6.26876,6.26876,6.26705,6.26716,11000000.0
2006-02-14 20:24:00,6.26616,6.26842,6.26616,6.26646,16000000.0
2006-02-14 20:25:00,6.26671,6.26832,6.26587,6.26698,11000000.0
2006-02-14 20:26:00,6.26841,6.26851,6.26751,6.26766,8000000.0
2006-02-14 20:27:00,6.26727,6.26817,6.26597,6.26817,13000000.0
2006-02-14 20:28:00,6.26834,6.26834,6.26562,6.26705,15000000.0
2006-02-14 20:29:00,6.26681,6.26974,6.26681,6.26974,16000000.0
2006-02-14 20:30:00,6.2691,6.2691,6.26814,6.26814,8000000.0
2006-02-14 20:31:00,6.26836,6.27029,6.26812,6.26942,18000000.0
2006-02-14 20:32:00,6.27006,6.27067,6.2693,6.27038,7000000.0
2006-02-14 20:33:00,6.26937,6.27031,6.2684,6.26906,13000000.0
2006-02-14 20:34:00,6.2701,6.27055,6.26912,6.26968,13000000.0
2006-02-14 20:35:00,6.26898,6.26995,6.26759,6.26995,9000000.0
2006-02-14 20:36:00,6.2698,6.27043,6.26823,6.26881,17000000.0
2006-02-14 20:37:00,6.26799,6.27042,6.26723,6.26766,14000000.0
2006-02-14 20:38:00,6.26792,6.2694,6.26775,6.26912,16000000.0
2006-02-14 20:39:00,6.26972,6.27072,6.2686,6.26895,14000000.0
2006-02-14 20:40:00,6.26953,6.26969,6.26839,6.26956,17000000.0
2006-02-14 20:41:00,6.26941,6.27008,6.2685,6.26989,16000000.0
2006-02-14 20:42:00,6.26965,6.26995,6.2682,6.26867,22000000.0
2006-02-14 20:43:00,6.26939,6.26997,6.26882,6.26911,18000000.0
2006-02-14 20:44:00,6.26934,6.26948,6.26769,6.26769,16000000.0
2006-02-14 20:45:00,6.26838,6.26945,6.26838,6.26878,8000000.0
2006-02-14 20:46:00,6.26955,6.26955,6.26799,6.26934,19000000.0
2006-02-14 20:47:00,6.26845,6.27008,6.26845,6.26967,12000000.0
2006-02-14 20:48:00,6.27084,6.27084,6.26906,6.27064,9000000.0
2006-02-14 20:49:00,6.2702,6.27057,6.26821,6.26862,19000000.0
2006-02-14 20:50:00,6.26844,6.26896,6.26709,6.26778,15000000.0
2006-02-14 20:51:00,6.26819,6.2688,6.26741,6.26847,9000000.0
2006-02-14 20:52:00,6.26908,6.26919,6.2682,6.26871,11000000.0
2006-02-14 20:53:00,6.26865,6.2692,6.2674,6.26745,15000000.0
2006-02-14 20:54:00,6.26732,6.26901,6.26732,6.26875,12000000.0
2006-02-14 20:55:00,6.26842,6.26917,6.26804,6.26875,18000000.0
2006-02-14 20:56:00,6.2687,6.26911,6.26661,6.26661,12000000.0
2006-02-14 20:57:00,6.26682,6.26782,6.26583,6.26704,13000000.0
2006-02-14 20:58:00,6.26709,6.26709,6.26561,6.26596,11000000.0
2006-02-14 20:59:00,6.26596,6.26596,6.26434,6.26534,11000000.0
2006-02-14 21:00:00,6.26567,6.26625,6.26405,6.26438,17000000.0
2006-02-14 21:01:00,6.26491,6.26682,6.26491,6.26682,10000000.0
2006-02-14 21:02:00,6.26654,6.26654,6.26452,6.26452,8000000.0
2006-02-14 21:03:00,6.26444,6.2649,6.26349,6.26353,19000000.0
2006-02-14 21:04:00,6.26387,6.26544,6.26341,6.26411,18000000.0
2006-02-14 21:05:00,6.26301,6.26453,6.26283,6.26435,14000000.0
2006-02-14 21:06:00,6.26482,6.26709,6.26482,6.26512,12000000.0
2006-02-14 21:07:00,6.26556,6.2666,6.26471,6.26535,10000000.0
2006-02-14 21:08:00,6.26409,6.26706,6.26409,6.26674,14000000.0
2006-02-14 21:09:00,6.26576,6.26688,6.2649,6.2649,16000000.0
2006-02-14 21:10:00,6.26476,6.26621,6.26476,6.26569,15000000.0
2006-02-14 21:11:00,6.26574,6.26713,6.26574,6.26654,13000000.0
2006-02-14 21:12:00,6.267,6.26704,6.26554,6.26698,10000000.0
2006-02-14 21:13:00,6.26794,6.26794,6.26548,6.26548,14000000.0
2006-02-14 21:14:00,6.26619,6.26805,6.26567,6.26729,10000000.0
2006-02-14 21:15:00,6.26674,6.2679,6.26624,6.26694,15000000.0
2006-02-14 21:16:00,6.26712,6.26786,6.26679,6.26679,11000000.0
2006-02-14 21:17:00,6.26661,6.26727,6.26629,6.26668,13000000.0
2006-02-14 21:18:00,6.26702,6.26843,6.26669,6.26843,17000000.0
2006-02-14 21:19:00,6.26878,6.26915,6.26681,6.26851,12000000.0
2006-02-14 21:20:00,6.2681,6.26814,6.26657,6.26704,14000000.0
2006-02-14 21:21:00,6.26716,6.2689,6.26634,6.2689,11000000.0
2006-02-14 21:22:00,6.26791,6.26853,6.26707,6.26853,9000000.0
2006-02-14 21:23:00,6.26835,6.26838,6.26606,6.26629,7000000.0
2006-02-14 21:24:00,6.26679,6.26704,6.26574,6.26611,11000000.0
2006-02-14 21:25:00,6.26384,6.26505,6.26348,6.26458,7000000.0
2006-02-14 21:26:00,6.26404,6.26522,6.26359,6.26359,13000000.0
2006-02-14 21:27:00,6.26394,6.26467,6.26321,6.26388,11000000.0
2006-02-14 21:28:00,6.26456,6.26515,6.26371,6.26476,15000000.0
2006-02-14 21:29:00,6.26499,6.26646,6.26429,6.26498,12000000.0
2006-02-14 21:30:00,6.26334,6.26455,6.26334,6.26393,10000000.0
2006-02-14 21:31:00,6.26398,6.26453,6.26302,6.26325,10000000.0
2006-02-14 21:32:00,6.26321,6.26501,6.26321,6.26372,12000000.0
2006-02-14 21:33:00,6.26422,6.26685,6.26348,6.26466,19000000.0
2006-02-14 21:34:00,6.26414,6.2649,6.26365,6.2649,8000000.0
2006-02-14 21:35:00,6.26486,6.26501,6.26413,6.26497,20000000.0
2006-02-14 21:36:00,6.26461,6.26472,6.26354,6.26373,19000000.0
2006-02-14 21:37:00,6.26322,6.26421,6.26172,6.26272,19000000.0
2006-02-14 21:38:00,6.26377,6.26377,6.26209,6.26267,13000000.0
2006-02-14 21:39:00,6.26181,6.26223,6.25999,6.26203,17000000.0
2006-02-14 21:40:00,6.2599,6.261,6.25908,6.26027,7000000.0
2006-02-14 21:41:00,6.25947,6.26061,6.25947,6.26061,11000000.0
2006-02-14 21:42:00,6.26114,6.26185,6.25995,6.26185,18000000.0
2006-02-14 21:43:00,6.26322,6.26333,6.26143,6.26143,13000000.0
2006-02-14 21:44:00,6.26124,6.26203,6.26099,6.26189,16000000.0
2006-02-14 21:45:00,6.26048,6.26179,6.26046,6.26127,11000000.0
2006-02-14 21:46:00,6.26179,6.26238,6.26081,6.26085,13000000.0
2006-02-14 21:47:00,6.26137,6.26227,6.2606,6.26099,13000000.0
2006-02-14 21:48:00,6.26047,6.26182,6.25977,6.25977,17000000.0
2006-02-14 21:49:00,6.2606,6.26162,6.26053,6.26145,8000000.0
2006-02-14 21:50:00,6.26145,6.26277,6.26067,6.26151,11000000.0
2006-02-14 21:51:00,6.26086,6.26107,6.25928,6.25928,13000000.0
2006-02-14 21:52:00,6.25955,6.26142,6.25955,6.26119,13000000.0
2006-02-14 21:53:00,6.2611,6.26163,6.26078,6.26096,14000000.0
2006-02-14 21:54:00,6.26077,6.26222,6.2604,6.26179,11000000.0
2006-02-14 21:55:00,6.26165,6.26185,6.2606,6.2606,17000000.0
2006-02-14 21:56:00,6.26042,6.26196,6.26022,6.26177,12000000.0
2006-02-14 21:57:00,6.26145,6.2618,6.26036,6.26069,16000000.0
2006-02-14 21:58:00,6.2607,6.26181,6.26024,6.26181,9000000.0
2006-02-14 21:59:00,6.26229,6.26329,6.2607,6.26184,18000000.0
2006-02-14 22:00:00,6.26166,6.26185,6.26031,6.26031,13000000.0
2006-02-14 22:01:00,6.25997,6.26266,6.25982,6.2605,11000000.0
2006-02-14 22:02:00,6.25981,6.26309,6.25981,6.26309,17000000.0
2006-02-14 22:03:00,6.26201,6.2632,6.25983,6.26293,23000000.0
2006-02-14 22:04:00,6.26256,6.26274,6.25965,6.25965,15000000.0
2006-02-14 22:05:00,6.25937,6.26221,6.25937,6.26195,14000000.0
2006-02-14 22:06:00,6.25959,6.25959,6.25726,6.25822,15000000.0
2006-02-14 22:07:00,6.25825,6.25899,6.25763,6.25866,9000000.0
2006-02-14 22:08:00,6.25877,6.25877,6.25738,6.25738,18000000.0
2006-02-14 22:09:00,6.25717,6.25928,6.25717,6.25811,11000000.0
2006-02-14 22:10:00,6.25828,6.26098,6.25828,6.26053,7000000.0
2006-02-14 22:11:00,6.25927,6.26086,6.25927,6.26009,8000000.0
2006-02-14 22:12:00,6.25991,6.2611,6.25935,6.26033,16000000.0
2006-02-14 22:13:00,6.26016,6.26114,6.25932,6.26,24000000.0
2006-02-14 22:14:00,6.25982,6.2603,6.25914,6.2603,9000000.0
2006-02-14 22:15:00,6.26074,6.261,6.25987,6.261,10000000.0
2006-02-14 22:16:00,6.26134,6.26211,6.26114,6.26196,13000000.0
2006-02-14 22:17:00,6.26122,6.26227,6.26075,6.26075,20000000.0
2006-02-14 22:18:00,6.26118,6.26204,6.26093,6.26129,11000000.0
2006-02-14 22:19:00,6.26237,6.26294,6.26085,6.26099,15000000.0
2006-02-14 22:20:00,6.26061,6.26195,6.26017,6.26157,16000000.0
2006-02-14 22:21:00,6.26151,6.26167,6.26003,6.26167,12000000.0
2006-02-14 22:22:00,6.26144,6.26159,6.2598,6.2598,14000000.0
2006-02-14 22:23:00,6.25947,6.26014,6.25873,6.25953,11000000.0
2006-02-14 22:24:00,6.26001,6.26059,6.25944,6.26017,16000000.0
2006-02-14 22:25:00,6.25857,6.26034,6.25857,6.25956,14000000.0
2006-02-14 22:26:00,6.25985,6.26028,6.2588,6.25934,10000000.0
2006-02-14 22:27:00,6.25933,6.26068,6.25933,6.26014,14000000.0
2006-02-14 22:28:00,6.26062,6.26062,6.25886,6.26037,12000000.0
2006-02-14 22:29:00,6.26044,6.26063,6.25898,6.25949,13000000.0
2006-02-14 22:30:00,6.2595,6.26029,6.25905,6.25965,8000000.0
2006-02-14 22:31:00,6.25928,6.25963,6.25833,6.25913,11000000.0
2006-02-14 22:32:00,6.25941,6.26003,6.25767,6.26003,20000000.0
2006-02-14 22:33:00,6.26005,6.26018,6.25969,6.25975,11000000.0
2006-02-14 22:34:00,6.2593,6.25969,6.25873,6.25876,10000000.0
2006-02-14 22:35:00,6.25888,6.25946,6.25799,6.25859,13000000.0
2006-02-14 22:36:00,6.25881,6.2594,6.25812,6.25812,9000000.0
2006-02-14 22:37:00,6.25771,6.25924,6.25771,6.25844,13000000.0
2006-02-14 22:38:00,6.25899,6.25945,6.25847,6.25848,9000000.0
2006-02-14 22:39:00,6.25854,6.25935,6.25829,6.25877,12000000.0
2006-02-14 22:40:00,6.25884,6.25909,6.25781,6.25781,9000000.0
2006-02-14 22:41:00,6.25815,6.26015,6.25815,6.25962,14000000.0
2006-02-14 22:42:00,6.2601,6.2618,6.25919,6.25945,13000000.0
2006-02-14 22:43:00,6.25892,6.25937,6.25805,6.25937,12000000.0
2006-02-14 22:44:00,6.25938,6.26019,6.25863,6.26019,15000000.0
2006-02-14 22:45:00,6.25917,6.26091,6.25819,6.26091,13000000.0
2006-02-14 22:46:00,6.25928,6.26169,6.25799,6.26057,14000000.0
2006-02-14 22:47:00,6.26082,6.26093,6.25837,6.25909,15000000.0
2006-02-14 22:48:00,6.25855,6.25992,6.2585,6.2585,13000000.0
2006-02-14 22:49:00,6.25859,6.25946,6.25665,6.25794,13000000.0
2006-02-14 22:50:00,6.2586,6.25951,6.25766,6.25899,15000000.0
2006-02-14 22:51:00,6.2587,6.2587,6.25665,6.25665,14000000.0
2006-02-14 22:52:00,6.25715,6.25888,6.25715,6.25888,9000000.0
2006-02-14 22:53:00,6.25927,6.25953,6.25777,6.25953,15000000.0
2006-02-14 22:54:00,6.25917,6.25922,6.25763,6.25763,17000000.0
2006-02-14 22:55:00,6.25752,6.25879,6.25727,6.25727,16000000.0
2006-02-14 22:56:00,6.25749,6.2584,6.25705,6.25836,13000000.0
2006-02-14 22:57:00,6.25854,6.25923,6.25814,6.25892,8000000.0
2006-02-14 22:58:00,6.25822,6.25891,6.25729,6.25833,8000000.0
2006-02-14 22:59:00,6.25805,6.25815,6.25669,6.25815,19000000.0
2006-02-14 23:00:00,6.25775,6.25805,6.2572,6.25752,10000000.0
2006-02-14 23:01:00,6.25744,6.25872,6.25723,6.25833,7000000.0
2006-02-14 23:02:00,6.25863,6.25943,6.25812,6.25863,15000000.0
2006-02-14 23:03:00,6.25869,6.25911,6.25756,6.25757,17000000.0
2006-02-14 23:04:00,6.25693,6.25897,6.25693,6.25853,19000000.0
2006-02-14 23:05:00,6.25826,6.25863,6.25758,6.25823,9000000.0
2006-02-14 23:06:00,6.25926,6.25926,6.25757,6.25857,12000000.0
2006-02-14 23:07:00,6.25887,6.25899,6.25765,6.25893,14000000.0
2006-02-14 23:08:00,6.25916,6.25916,6.25773,6.25773,16000000.0
2006-02-14 23:09:00,6.25791,6.25936,6.25791,6.25885,9000000.0
2006-02-14 23:10:00,6.25816,6.25941,6.25816,6.25909,12000000.0
2006-02-14 23:11:00,6.25874,6.2595,6.2584,6.25891,14000000.0
2006-02-14 23:12:00,6.25862,6.25956,6.25852,6.25956,7000000.0
2006-02-14 23:13:00,6.25837,6.25958,6.25783,6.25892,14000000.0
2006-02-14 23:14:00,6.25828,6.25838,6.25691,6.25769,19000000.0
2006-02-14 23:15:00,6.25783,6.2583,6.25706,6.25802,13000000.0
2006-02-14 23:16:00,6.25836,6.25848,6.25747,6.25772,15000000.0
2006-02-14 23:17:00,6.25726,6.2581,6.25708,6.25718,11000000.0
2006-02-14 23:18:00,6.25795,6.25887,6.25751,6.25823,12000000.0
2006-02-14 23:19:00,6.25842,6.25933,6.25842,6.2591,14000000.0
2006-02-14 23:20:00,6.25918,6.25942,6.25829,6.25904,19000000.0
2006-02-14 23:21:00,6.25807,6.25921,6.2577,6.25912,7000000.0
2006-02-14 23:22:00,6.25877,6.25877,6.25744,6.25788,15000000.0
2006-02-14 23:23:00,6.25787,6.2586,6.25776,6.2586,11000000.0
2006-02-14 23:24:00,6.25855,6.25903,6.25784,6.25784,14000000.0
2006-02-14 23:25:00,6.25727,6.25873,6.25691,6.25808,11000000.0
2006-02-14 23:26:00,6.25782,6.25887,6.257,6.25887,14000000.0
2006-02-14 23:27:00,6.25755,6.25948,6.25755,6.25948,11000000.0
2006-02-14 23:28:00,6.25928,6.25928,6.25747,6.25764,12000000.0
2006-02-14 23:29:00,6.2582,6.25887,6.25768,6.25868,16000000.0
2006-02-14 23:30:00,6.25945,6.25949,6.25831,6.25931,20000000.0
2006-02-14 23:31:00,6.2587,6.2594,6.25752,6.25883,11000000.0
2006-02-14 23:32:00,6.25881,6.25948,6.25814,6.25858,16000000.0
2006-02-14 23:33:00,6.25849,6.25945,6.25814,6.25876,12000000.0
2006-02-14 23:34:00,6.25896,6.25991,6.25854,6.25901,13000000.0
2006-02-14 23:35:00,6.25954,6.25962,6.25859,6.25891,9000000.0
2006-02-14 23:36:00,6.25912,6.25943,6.25821,6.25821,9000000.0
2006-02-14 23:37:00,6.25787,6.25941,6.25769,6.25871,14000000.0
2006-02-14 23:38:00,6.25898,6.25971,6.25829,6.25829,13000000.0
2006-02-14 23:39:00,6.25871,6.25899,6.25796,6.25899,17000000.0
2006-02-14 23:40:00,6.25886,6.25952,6.25788,6.25936,12000000.0
2006-02-14 23:41:00,6.2594,6.25945,6.25783,6.25879,17000000.0
2006-02-14 23:42:00,6.25821,6.2585,6.25757,6.25796,22000000.0
2006-02-14 23:43:00,6.25823,6.25944,6.25823,6.25904,15000000.0
2006-02-14 23:44:00,6.25831,6.2588,6.25831,6.25863,14000000.0
2006-02-14 23:45:00,6.25826,6.25885,6.25826,6.25833,20000000.0
2006-02-14 23:46:00,6.25845,6.25931,6.25768,6.25805,14000000.0
2006-02-14 23:47:00,6.25829,6.2589,6.25773,6.25773,10000000.0
2006-02-14 23:48:00,6.2574,6.25906,6.2574,6.25906,18000000.0
2006-02-14 23:49:00,6.25793,6.25829,6.25711,6.25829,14000000.0
2006-02-14 23:50:00,6.2579,6.25918,6.25743,6.25853,13000000.0
2006-02-14 23:51:00,6.25802,6.25802,6.25703,6.25752,8000000.0
2006-02-14 23:52:00,6.25798,6.25873,6.25714,6.25847,16000000.0
2006-02-14 23:53:00,6.25839,6.25881,6.25734,6.25881,18000000.0
2006-02-14 23:54:00,6.25906,6.25935,6.25832,6.25868,12000000.0
2006-02-14 23:55:00,6.25763,6.25985,6.25745,6.25974,19000000.0
2006-02-14 23:56:00,6.25861,6.25953,6.25819,6.25839,14000000.0
2006-02-14 23:57:00,6.25926,6.25927,6.25768,6.25871,16000000.0
2006-02-14 23:58:00,6.25832,6.25942,6.25806,6.25853,13000000.0
2006-02-14 23:59:00,6.25904,6.2599,6.25885,6.25954,14000000.0
2006-02-15 00:00:00,6.25933,6.25933,6.25769,6.25769,17000000.0
2006-02-15 00:01:00,6.25758,6.25853,6.25758,6.25784,12000000.0
2006-02-15 00:02:00,6.25804,6.25945,6.25762,6.25922,15000000.0
2006-02-15 00:03:00,6.25927,6.25929,6.25793,6.25822,14000000.0
2006-02-15 00:04:00,6.25829,6.25951,6.25782,6.25822,12000000.0
2006-02-15 00:05:00,6.2575,6.2586,6.2575,6.2586,12000000.0
2006-02-15 00:06:00,6.25872,6.26011,6.25767,6.25831,12000000.0
2006-02-15 00:07:00,6.25701,6.25879,6.25698,6.25742,11000000.0
2006-02-15 00:08:00,6.25713,6.25812,6.25672,6.25672,15000000.0
2006-02-15 00:09:00,6.25686,6.2578,6.25686,6.25702,12000000.0
2006-02-15 00:10:00,6.25705,6.2578,6.25698,6.25705,19000000.0
2006-02-15 00:11:00,6.25657,6.25781,6.25657,6.2576,8000000.0
2006-02-15 00:12:00,6.25817,6.25863,6.2571,6.25787,9000000.0
2006-02-15 00:13:00,6.25791,6.25814,6.25778,6.25778,13000000.0
2006-02-15 00:14:00,6.25787,6.25932,6.25706,6.25787,14000000.0
2006-02-15 00:15:00,6.25751,6.25863,6.25678,6.25678,12000000.0
2006-02-15 00:16:00,6.25649,6.25674,6.25649,6.25665,12000000.0
2006-02-15 00:17:00,6.25664,6.25755,6.25653,6.25751,10000000.0
2006-02-15 00:18:00,6.25785,6.25811,6.25772,6.25782,19000000.0
2006-02-15 00:19:00,6.25813,6.25813,6.25647,6.25765,12000000.0
2006-02-15 00:20:00,6.25773,6.25824,6.25698,6.25824,11000000.0
2006-02-15 00:21:00,6.25929,6.25929,6.25767,6.25775,14000000.0
2006-02-15 00:22:00,6.25722,6.25801,6.25644,6.25801,13000000.0
2006-02-15 00:23:00,6.25801,6.25838,6.25633,6.25774,13000000.0
2006-02-15 00:24:00,6.25815,6.25891,6.25692,6.25891,9000000.0
2006-02-15 00:25:00,6.2586,6.2586,6.25751,6.25805,13000000.0
2006-02-15 00:26:00,6.2581,6.25882,6.2578,6.25796,14000000.0
2006-02-15 00:27:00,6.25797,6.2591,6.25751,6.25751,15000000.0
2006-02-15 00:28:00,6.25679,6.25813,6.25659,6.25727,7000000.0
2006-02-15 00:29:00,6.25862,6.25917,6.25722,6.2574,17000000.0
2006-02-15 00:30:00,6.25753,6.25871,6.2575,6.25799,9000000.0
2006-02-15 00:31:00,6.25818,6.25913,6.25744,6.25744,13000000.0
2006-02-15 00:32:00,6.25707,6.25807,6.25693,6.25742,8000000.0
2006-02-15 00:33:00,6.258,6.25985,6.25772,6.25772,19000000.0
2006-02-15 00:34:00,6.25824,6.25865,6.25763,6.25819,15000000.0
2006-02-15 00:35:00,6.25863,6.25978,6.25829,6.25978,12000000.0
2006-02-15 00:36:00,6.25972,6.25972,6.25811,6.25923,15000000.0
2006-02-15 00:37:00,6.25959,6.25986,6.25852,6.25874,15000000.0
2006-02-15 00:38:00,6.25894,6.26066,6.2589,6.26066,18000000.0
2006-02-15 00:39:00,6.26013,6.26217,6.25946,6.26217,20000000.0
2006-02-15 00:40:00,6.26112,6.26152,6.26051,6.26111,10000000.0
2006-02-15 00:41:00,6.26119,6.26158,6.26044,6.26158,9000000.0
2006-02-15 00:42:00,6.26049,6.26137,6.25976,6.26137,16000000.0
2006-02-15 00:43:00,6.26092,6.26111,6.2594,6.26036,16000000.0
2006-02-15 00:44:00,6.26011,6.26042,6.25911,6.25911,10000000.0
2006-02-15 00:45:00,6.26037,6.2615,6.25985,6.26066,16000000.0
2006-02-15 00:46:00,6.26073,6.26155,6.26024,6.26155,12000000.0
2006-02-15 00:47:00,6.2609,6.2609,6.25954,6.26008,8000000.0
2006-02-15 00:48:00,6.25987,6.25999,6.25967,6.25976,16000000.0
2006-02-15 00:49:00,6.26011,6.26105,6.25966,6.26037,11000000.0
2006-02-15 00:50:00,6.26143,6.26181,6.26015,6.26181,9000000.0
2006-02-15 00:51:00,6.26225,6.26225,6.26101,6.26101,9000000.0
2006-02-15 00:52:00,6.26088,6.26167,6.25954,6.25966,18000000.0
2006-02-15 00:53:00,6.25968,6.26051,6.25906,6.25906,12000000.0
2006-02-15 00:54:00,6.25903,6.25915,6.25884,6.25886,12000000.0
2006-02-15 00:55:00,6.25944,6.26024,6.25943,6.26019,11000000.0
2006-02-15 00:56:00,6.26008,6.26057,6.259,6.26016,14000000.0
2006-02-15 00:57:00,6.26053,6.26091,6.26053,6.26075,15000000.0
2006-02-15 00:58:00,6.26062,6.26129,6.25992,6.26117,9000000.0
2006-02-15 00:59:00,6.26078,6.26155,6.25935,6.26096,17000000.0
2006-02-15 01:00:00,6.25984,6.26053,6.25931,6.26042,12000000.0
2006-02-15 01:01:00,6.26038,6.26038,6.25913,6.25913,15000000.0
2006-02-15 01:02:00,6.25924,6.26047,6.25902,6.25993,10000000.0
2006-02-15 01:03:00,6.25942,6.26007,6.25881,6.25907,13000000.0
2006-02-15 01:04:00,6.25893,6.26024,6.25871,6.25922,13000000.0
2006-02-15 01:05:00,6.25923,6.25961,6.25798,6.25917,13000000.0
2006-02-15 01:06:00,6.2587,6.25889,6.25717,6.25741,12000000.0
2006-02-15 01:07:00,6.25737,6.25924,6.25737,6.2585,13000000.0
2006-02-15 01:08:00,6.25831,6.25906,6.25717,6.25717,15000000.0
2006-02-15 01:09:00,6.257,6.25917,6.257,6.25816,17000000.0
2006-02-15 01:10:00,6.25883,6.25883,6.25718,6.25718,10000000.0
2006-02-15 01:11:00,6.25706,6.25776,6.25669,6.25755,11000000.0
2006-02-15 01:12:00,6.25733,6.25733,6.2562,6.25623,10000000.0
2006-02-15 01:13:00,6.25611,6.2572,6.25605,6.25714,11000000.0
2006-02-15 01:14:00,6.25701,6.25762,6.25472,6.25684,13000000.0
2006-02-15 01:15:00,6.25439,6.25625,6.25397,6.25616,9000000.0
2006-02-15 01:16:00,6.2551,6.25583,6.25477,6.2553,12000000.0
2006-02-15 01:17:00,6.25606,6.25611,6.25443,6.25552,11000000.0
2006-02-15 01:18:00,6.25581,6.25612,6.25396,6.25541,12000000.0
2006-02-15 01:19:00,6.25391,6.25455,6.25197,6.25455,19000000.0
2006-02-15 01:20:00,6.25505,6.25636,6.25505,6.25636,11000000.0
2006-02-15 01:21:00,6.25695,6.25712,6.25589,6.25688,12000000.0
2006-02-15 01:22:00,6.25724,6.2574,6.25585,6.25585,9000000.0
2006-02-15 01:23:00,6.25592,6.2569,6.25526,6.25526,13000000.0
2006-02-15 01:24:00,6.25528,6.25676,6.25528,6.25616,14000000.0
2006-02-15 01:25:00,6.2566,6.25691,6.25601,6.25657,11000000.0
2006-02-15 01:26:00,6.2568,6.25681,6.25608,6.25608,10000000.0
2006-02-15 01:27:00,6.25659,6.25757,6.25629,6.25652,17000000.0
2006-02-15 01:28:00,6.25639,6.25829,6.25639,6.25722,13000000.0
2006-02-15 01:29:00,6.25712,6.25831,6.25712,6.25782,19000000.0
2006-02-15 01:30:00,6.25743,6.25854,6.25618,6.25618,15000000.0
2006-02-15 01:31:00,6.25619,6.25782,6.25619,6.25684,15000000.0
2006-02-15 01:32:00,6.25687,6.25759,6.2568,6.25759,12000000.0
2006-02-15 01:33:00,6.25787,6.25827,6.25731,6.25753,8000000.0
2006-02-15 01:34:00,6.25884,6.25884,6.25765,6.25831,18000000.0
2006-02-15 01:35:00,6.25933,6.25933,6.25819,6.25819,12000000.0
2006-02-15 01:36:00,6.2579,6.25893,6.25757,6.25763,16000000.0
2006-02-15 01:37:00,6.25838,6.25989,6.25838,6.2588,15000000.0
2006-02-15 01:38:00,6.25963,6.25987,6.25787,6.25885,18000000.0
2006-02-15 01:39:00,6.25961,6.25961,6.25712,6.25756,10000000.0
2006-02-15 01:40:00,6.25809,6.25901,6.25791,6.25791,11000000.0
2006-02-15 01:41:00,6.2572,6.25836,6.25608,6.25636,16000000.0
2006-02-15 01:42:00,6.25635,6.25788,6.25635,6.25636,14000000.0
2006-02-15 01:43:00,6.25701,6.25772,6.25602,6.25772,16000000.0
2006-02-15 01:44:00,6.25884,6.25884,6.25695,6.25744,15000000.0
2006-02-15 01:45:00,6.25731,6.25758,6.25663,6.25758,16000000.0
2006-02-15 01:46:00,6.2573,6.25837,6.25713,6.25801,9000000.0
2006-02-15 01:47:00,6.25834,6.25896,6.2574,6.2574,17000000.0
2006-02-15 01:48:00,6.25785,6.2595,6.25785,6.2595,16000000.0
2006-02-15 01:49:00,6.25933,6.25933,6.25827,6.25918,10000000.0
2006-02-15 01:50:00,6.25911,6.25911,6.25878,6.25883,11000000.0
2006-02-15 01:51:00,6.25878,6.25993,6.25779,6.25993,12000000.0
2006-02-15 01:52:00,6.25926,6.25936,6.25824,6.25863,12000000.0
2006-02-15 01:53:00,6.25815,6.25835,6.25765,6.25777,18000000.0
2006-02-15 01:54:00,6.2589,6.2595,6.25825,6.2587,14000000.0
2006-02-15 01:55:00,6.25864,6.26062,6.25814,6.26027,18000000.0
2006-02-15 01:56:00,6.26003,6.26034,6.25965,6.26001,8000000.0
2006-02-15 01:57:00,6.25998,6.26046,6.25945,6.25945,13000000.0
2006-02-15 01:58:00,6.25939,6.26059,6.2592,6.26059,11000000.0
2006-02-15 01:59:00,6.26042,6.26052,6.2591,6.25998,11000000.0
2006-02-15 02:00:00,6.25959,6.2607,6.25905,6.26009,16000000.0
2006-02-15 02:01:00,6.25988,6.25988,6.25767,6.25767,21000000.0
2006-02-15 02:02:00,6.25789,6.2587,6.25789,6.25831,10000000.0
2006-02-15 02:03:00,6.25782,6.25931,6.25773,6.25914,8000000.0
2006-02-15 02:04:00,6.25926,6.26016,6.25865,6.26016,14000000.0
2006-02-15 02:05:00,6.26043,6.26043,6.25843,6.25868,14000000.0
2006-02-15 02:06:00,6.25856,6.25939,6.25839,6.25905,15000000.0
2006-02-15 02:07:00,6.25855,6.25999,6.25769,6.25769,10000000.0
2006-02-15 02:08:00,6.25696,6.2578,6.25612,6.25635,16000000.0
2006-02-15 02:09:00,6.25683,6.25799,6.25595,6.25799,18000000.0
2006-02-15 02:10:00,6.25655,6.25772,6.25583,6.25583,16000000.0
2006-02-15 02:11:00,6.25607,6.25758,6.25607,6.25612,14000000.0
2006-02-15 02:12:00,6.25752,6.25798,6.2567,6.2572,10000000.0
2006-02-15 02:13:00,6.25719,6.25862,6.25719,6.25862,15000000.0
2006-02-15 02:14:00,6.25774,6.25871,6.25687,6.25687,19000000.0
2006-02-15 02:15:00,6.25801,6.25848,6.25679,6.25755,12000000.0
2006-02-15 02:16:00,6.25672,6.25773,6.25651,6.25699,18000000.0
2006-02-15 02:17:00,6.25704,6.25809,6.25614,6.25614,14000000.0
2006-02-15 02:18:00,6.25608,6.25745,6.25604,6.25627,12000000.0
2006-02-15 02:19:00,6.25692,6.25836,6.25664,6.25785,14000000.0
2006-02-15 02:20:00,6.25781,6.25821,6.25706,6.25798,13000000.0
2006-02-15 02:21:00,6.258,6.25838,6.25651,6.25838,15000000.0
2006-02-15 02:22:00,6.25754,6.25871,6.2569,6.25871,13000000.0
2006-02-15 02:23:00,6.25733,6.25739,6.25632,6.25672,16000000.0
2006-02-15 02:24:00,6.25648,6.25695,6.25547,6.25695,17000000.0
2006-02-15 02:25:00,6.25733,6.25733,6.25466,6.25517,10000000.0
2006-02-15 02:26:00,6.25518,6.2557,6.2544,6.25544,13000000.0
2006-02-15 02:27:00,6.25526,6.25526,6.25436,6.25436,7000000.0
2006-02-15 02:28:00,6.25401,6.25558,6.25386,6.25502,9000000.0
2006-02-15 02:29:00,6.25398,6.25498,6.25379,6.25451,20000000.0
2006-02-15 02:30:00,6.25443,6.25449,6.25329,6.25329,11000000.0
2006-02-15 02:31:00,6.25422,6.25451,6.25285,6.25451,9000000.0
2006-02-15 02:32:00,6.25432,6.25432,6.25242,6.25324,13000000.0
2006-02-15 02:33:00,6.25298,6.25499,6.25298,6.25447,14000000.0
2006-02-15 02:34:00,6.25496,6.25496,6.25358,6.25443,17000000.0
2006-02-15 02:35:00,6.25455,6.25547,6.25392,6.25423,15000000.0
2006-02-15 02:36:00,6.25484,6.25642,6.25484,6.25589,14000000.0
2006-02-15 02:37:00,6.25613,6.25614,6.25496,6.25519,13000000.0
2006-02-15 02:38:00,6.25508,6.25612,6.25489,6.25576,14000000.0
2006-02-15 02:39:00,6.25684,6.25684,6.25559,6.25627,15000000.0
2006-02-15 02:40:00,6.25589,6.25589,6.25465,6.25571,12000000.0
2006-02-15 02:41:00,6.25594,6.2568,6.25537,6.2568,13000000.0
2006-02-15 02:42:00,6.2573,6.25759,6.25602,6.2571,16000000.0
2006-02-15 02:43:00,6.25747,6.25828,6.25635,6.25654,18000000.0
2006-02-15 02:44:00,6.25629,6.2587,6.25629,6.2578,10000000.0
2006-02-15 02:45:00,6.25771,6.25846,6.25704,6.25779,14000000.0
2006-02-15 02:46:00,6.25741,6.25741,6.25602,6.25694,18000000.0
2006-02-15 02:47:00,6.25734,6.25762,6.25554,6.256,17000000.0
2006-02-15 02:48:00,6.2567,6.25815,6.2567,6.25815,7000000.0
2006-02-15 02:49:00,6.25824,6.25824,6.25653,6.25717,13000000.0
2006-02-15 02:50:00,6.25844,6.25845,6.25702,6.25845,14000000.0
2006-02-15 02:51:00,6.25796,6.25957,6.25792,6.2592,15000000.0
2006-02-15 02:52:00,6.25942,6.26063,6.25843,6.26052,15000000.0
2006-02-15 02:53:00,6.25999,6.26024,6.2588,6.2588,9000000.0
2006-02-15 02:54:00,6.25984,6.26011,6.25885,6.25943,13000000.0
2006-02-15 02:55:00,6.25907,6.25907,6.2568,6.25691,11000000.0
2006-02-15 02:56:00,6.25693,6.25885,6.25681,6.25852,18000000.0
2006-02-15 02:57:00,6.25861,6.25861,6.25678,6.25678,13000000.0
2006-02-15 02:58:00,6.25739,6.25891,6.25739,6.25834,9000000.0
2006-02-15 02:59:00,6.25884,6.25884,6.25691,6.25761,14000000.0
2006-02-15 03:00:00,6.2579,6.25889,6.25785,6.25889,11000000.0
2006-02-15 03:01:00,6.25888,6.25888,6.25751,6.25772,11000000.0
2006-02-15 03:02:00,6.25781,6.25845,6.25706,6.25845,11000000.0
2006-02-15 03:03:00,6.25875,6.25875,6.25654,6.25654,23000000.0
2006-02-15 03:04:00,6.2568,6.25822,6.25648,6.25822,11000000.0
2006-02-15 03:05:00,6.25848,6.2591,6.25764,6.2591,17000000.0
2006-02-15 03:06:00,6.25874,6.2589,6.25731,6.25731,9000000.0
2006-02-15 03:07:00,6.25807,6.25877,6.25701,6.25715,15000000.0
2006-02-15 03:08:00,6.25659,6.25774,6.25646,6.25729,12000000.0
2006-02-15 03:09:00,6.25742,6.25757,6.25601,6.25708,15000000.0
2006-02-15 03:10:00,6.25646,6.25742,6.25592,6.25631,19000000.0
2006-02-15 03:11:00,6.25774,6.25774,6.25588,6.25698,15000000.0
2006-02-15 03:12:00,6.25702,6.25717,6.25657,6.25672,18000000.0
2006-02-15 03:13:00,6.2572,6.25892,6.2572,6.25892,18000000.0
2006-02-15 03:14:00,6.25885,6.25894,6.25739,6.25819,10000000.0
2006-02-15 03:15:00,6.25795,6.25797,6.25725,6.25725,7000000.0
2006-02-15 03:16:00,6.25695,6.25699,6.25675,6.25688,8000000.0
2006-02-15 03:17:00,6.25697,6.25817,6.25697,6.25795,10000000.0
2006-02-15 03:18:00,6.25814,6.25935,6.25805,6.25907,15000000.0
2006-02-15 03:19:00,6.25966,6.25984,6.25959,6.25977,10000000.0
2006-02-15 03:20:00,6.25954,6.25968,6.25904,6.2592,16000000.0
2006-02-15 03:21:00,6.25891,6.25903,6.25885,6.25897,11000000.0
2006-02-15 03:22:00,6.25901,6.25904,6.25878,6.25879,10000000.0
2006-02-15 03:23:00,6.25875,6.25893,6.25811,6.25811,12000000.0
2006-02-15 03:24:00,6.25846,6.25939,6.25779,6.25906,13000000.0
2006-02-15 03:25:00,6.25808,6.25904,6.2577,6.25798,11000000.0
2006-02-15 03:26:00,6.25799,6.25834,6.25697,6.2575,13000000.0
2006-02-15 03:27:00,6.25712,6.25824,6.25661,6.25811,14000000.0
2006-02-15 03:28:00,6.25809,6.25848,6.25671,6.25671,18000000.0
2006-02-15 03:29:00,6.25687,6.25827,6.25664,6.25775,15000000.0
2006-02-15 03:30:00,6.2577,6.25797,6.25711,6.2572,10000000.0
2006-02-15 03:31:00,6.25735,6.2575,6.25721,6.25747,13000000.0
2006-02-15 03:32:00,6.25727,6.25748,6.25718,6.25728,16000000.0
2006-02-15 03:33:00,6.25714,6.25806,6.25636,6.25715,13000000.0
2006-02-15 03:34:00,6.25644,6.25757,6.25572,6.25628,16000000.0
2006-02-15 03:35:00,6.25543,6.256,6.25493,6.256,10000000.0
2006-02-15 03:36:00,6.25534,6.25618,6.25497,6.2555,11000000.0
2006-02-15 03:37:00,6.25438,6.25553,6.25343,6.25482,13000000.0
2006-02-15 03:38:00,6.25427,6.25479,6.25344,6.25471,13000000.0
2006-02-15 03:39:00,6.25505,6.25536,6.25438,6.25506,13000000.0
2006-02-15 03:40:00,6.25518,6.25518,6.25374,6.25464,12000000.0
2006-02-15 03:41:00,6.25421,6.25452,6.25227,6.25227,16000000.0
2006-02-15 03:42:00,6.25361,6.25425,6.25296,6.25329,21000000.0
2006-02-15 03:43:00,6.25295,6.25359,6.25211,6.25359,18000000.0
2006-02-15 03:44:00,6.25343,6.25343,6.25142,6.25309,15000000.0
2006-02-15 03:45:00,6.25193,6.25274,6.25123,6.25218,9000000.0
2006-02-15 03:46:00,6.25193,6.25194,6.2496,6.2502,8000000.0
2006-02-15 03:47:00,6.25136,6.25267,6.25114,6.25267,11000000.0
2006-02-15 03:48:00,6.25284,6.25383,6.25235,6.25337,9000000.0
2006-02-15 03:49:00,6.25431,6.25431,6.2521,6.2521,16000000.0
2006-02-15 03:50:00,6.25215,6.25407,6.25192,6.25192,19000000.0
2006-02-15 03:51:00,6.25205,6.25328,6.25205,6.25273,9000000.0
2006-02-15 03:52:00,6.25317,6.25389,6.2519,6.25295,19000000.0
2006-02-15 03:53:00,6.2518,6.25224,6.25109,6.25224,10000000.0
2006-02-15 03:54:00,6.25238,6.25242,6.25055,6.25216,17000000.0
2006-02-15 03:55:00,6.25137,6.25154,6.24988,6.24988,16000000.0
2006-02-15 03:56:00,6.25057,6.25192,6.25057,6.25169,7000000.0
2006-02-15 03:57:00,6.25104,6.25203,6.2509,6.25189,11000000.0
2006-02-15 03:58:00,6.25273,6.25288,6.25184,6.25248,12000000.0
2006-02-15 03:59:00,6.25261,6.25275,6.2514,6.25235,17000000.0
2006-02-15 04:00:00,6.2523,6.25243,6.25152,6.25152,12000000.0
2006-02-15 04:01:00,6.25093,6.25219,6.2506,6.25123,16000000.0
2006-02-15 04:02:00,6.25147,6.25228,6.25141,6.25228,14000000.0
2006-02-15 04:03:00,6.25221,6.25325,6.25138,6.25277,12000000.0
2006-02-15 04:04:00,6.25233,6.25365,6.25164,6.25189,16000000.0
2006-02-15 04:05:00,6.25135,6.25346,6.25135,6.25274,13000000.0
2006-02-15 04:06:00,6.2522,6.25262,6.25085,6.25085,16000000.0
2006-02-15 04:07:00,6.25099,6.25207,6.25083,6.25144,13000000.0
2006-02-15 04:08:00,6.2518,6.2525,6.25133,6.25176,14000000.0
2006-02-15 04:09:00,6.25169,6.25263,6.25142,6.25258,10000000.0
2006-02-15 04:10:00,6.25242,6.25338,6.25188,6.25246,12000000.0
2006-02-15 04:11:00,6.25253,6.25348,6.2522,6.25225,14000000.0
2006-02-15 04:12:00,6.25223,6.25364,6.25223,6.25232,19000000.0
2006-02-15 04:13:00,6.2521,6.25312,6.25149,6.25307,20000000.0
2006-02-15 04:14:00,6.25331,6.25369,6.25286,6.25315,12000000.0
2006-02-15 04:15:00,6.25257,6.25449,6.25257,6.25439,8000000.0
2006-02-15 04:16:00,6.25488,6.25612,6.25488,6.25514,13000000.0
2006-02-15 04:17:00,6.2552,6.25628,6.25466,6.25574,15000000.0
2006-02-15 04:18:00,6.25584,6.25614,6.25476,6.25572,9000000.0
2006-02-15 04:19:00,6.25578,6.25578,6.25437,6.25542,12000000.0
2006-02-15 04:20:00,6.25607,6.25796,6.25577,6.25796,9000000.0
2006-02-15 04:21:00,6.25828,6.25828,6.25375,6.25375,17000000.0
2006-02-15 04:22:00,6.25354,6.25436,6.25314,6.25436,14000000.0
2006-02-15 04:23:00,6.25332,6.2549,6.25319,6.25448,10000000.0
2006-02-15 04:24:00,6.25449,6.25594,6.25449,6.25474,12000000.0
2006-02-15 04:25:00,6.25456,6.25528,6.25431,6.25528,10000000.0
2006-02-15 04:26:00,6.25561,6.25561,6.2535,6.2535,7000000.0
2006-02-15 04:27:00,6.25297,6.2532,6.25289,6.253,15000000.0
2006-02-15 04:28:00,6.25298,6.25326,6.25298,6.25313,7000000.0
2006-02-15 04:29:00,6.25308,6.2532,6.25295,6.25308,14000000.0
2006-02-15 04:30:00,6.25336,6.25506,6.25336,6.25506,11000000.0
2006-02-15 04:31:00,6.25515,6.25515,6.25353,6.25353,15000000.0
2006-02-15 04:32:00,6.25381,6.25555,6.25381,6.25555,17000000.0
2006-02-15 04:33:00,6.25571,6.25587,6.25468,6.25468,14000000.0
2006-02-15 04:34:00,6.25461,6.25522,6.2542,6.2542,9000000.0
2006-02-15 04:35:00,6.25408,6.25469,6.25394,6.25443,12000000.0
2006-02-15 04:36:00,6.25504,6.25584,6.25418,6.25497,12000000.0
2006-02-15 04:37:00,6.25523,6.25608,6.25489,6.25556,12000000.0
2006-02-15 04:38:00,6.25567,6.25591,6.25502,6.25502,11000000.0
2006-02-15 04:39:00,6.25505,6.25596,6.25425,6.25576,17000000.0
2006-02-15 04:40:00,6.25538,6.25553,6.25416,6.25416,9000000.0
2006-02-15 04:41:00,6.25427,6.25469,6.25373,6.2543,10000000.0
2006-02-15 04:42:00,6.25469,6.25489,6.25384,6.25467,8000000.0
2006-02-15 04:43:00,6.25458,6.25458,6.2528,6.25297,18000000.0
2006-02-15 04:44:00,6.25356,6.25461,6.25311,6.25451,9000000.0
2006-02-15 04:45:00,6.25438,6.25445,6.25365,6.2541,9000000.0
2006-02-15 04:46:00,6.25424,6.25469,6.25323,6.2545,16000000.0
2006-02-15 04:47:00,6.25472,6.25472,6.25369,6.25392,12000000.0
2006-02-15 04:48:00,6.25375,6.25455,6.25354,6.25445,10000000.0
2006-02-15 04:49:00,6.25438,6.25477,6.2535,6.25353,16000000.0
2006-02-15 04:50:00,6.25376,6.25386,6.25267,6.25333,16000000.0
2006-02-15 04:51:00,6.25375,6.25451,6.25372,6.25383,20000000.0
2006-02-15 04:52:00,6.25274,6.25474,6.25274,6.25323,13000000.0
2006-02-15 04:53:00,6.25434,6.25441,6.25281,6.25281,11000000.0
2006-02-15 04:54:00,6.25281,6.25316,6.25281,6.25301,11000000.0
2006-02-15 04:55:00,6.253,6.25438,6.25277,6.25291,12000000.0
2006-02-15 04:56:00,6.25263,6.25319,6.2526,6.25301,16000000.0
2006-02-15 04:57:00,6.25337,6.25381,6.25287,6.25296,7000000.0
2006-02-15 04:58:00,6.25224,6.25458,6.25224,6.25394,13000000.0
2006-02-15 04:59:00,6.25448,6.25503,6.25383,6.25457,17000000.0
2006-02-15 05:00:00,6.25469,6.25528,6.25402,6.25405,10000000.0
2006-02-15 05:01:00,6.25411,6.25517,6.25411,6.25505,13000000.0
2006-02-15 05:02:00,6.25489,6.25619,6.25397,6.25517,18000000.0
2006-02-15 05:03:00,6.25448,6.25568,6.25419,6.25477,9000000.0
2006-02-15 05:04:00,6.25451,6.25549,6.25431,6.25431,12000000.0
2006-02-15 05:05:00,6.25557,6.25557,6.25369,6.25369,10000000.0
2006-02-15 05:06:00,6.25344,6.25375,6.25343,6.2536,20000000.0
2006-02-15 05:07:00,6.25383,6.25547,6.25383,6.25542,10000000.0
2006-02-15 05:08:00,6.25477,6.25517,6.25372,6.25481,17000000.0
2006-02-15 05:09:00,6.25476,6.25509,6.25348,6.25463,15000000.0
2006-02-15 05:10:00,6.25432,6.25514,6.25414,6.25443,10000000.0
2006-02-15 05:11:00,6.25415,6.25488,6.25338,6.25477,16000000.0
2006-02-15 05:12:00,6.25475,6.25491,6.25304,6.25385,7000000.0
2006-02-15 05:13:00,6.25318,6.25376,6.25262,6.25304,12000000.0
2006-02-15 05:14:00,6.25303,6.25325,6.25297,6.25323,14000000.0
2006-02-15 05:15:00,6.2534,6.25435,6.2534,6.2536,16000000.0
2006-02-15 05:16:00,6.2533,6.25359,6.25273,6.25349,15000000.0
2006-02-15 05:17:00,6.25343,6.25422,6.25301,6.25384,10000000.0
2006-02-15 05:18:00,6.253,6.25416,6.25292,6.25386,13000000.0
2006-02-15 05:19:00,6.25454,6.25461,6.25319,6.25441,13000000.0
2006-02-15 05:20:00,6.25425,6.25425,6.25374,6.25397,20000000.0
2006-02-15 05:21:00,6.254,6.2541,6.25384,6.25405,9000000.0
2006-02-15 05:22:00,6.25379,6.25379,6.25295,6.25295,17000000.0
2006-02-15 05:23:00,6.25325,6.25544,6.25325,6.25513,14000000.0
2006-02-15 05:24:00,6.25463,6.25482,6.2538,6.2538,19000000.0
2006-02-15 05:25:00,6.25335,6.25468,6.2533,6.25403,13000000.0
2006-02-15 05:26:00,6.2542,6.25517,6.25374,6.25374,13000000.0
2006-02-15 05:27:00,6.25378,6.25453,6.25361,6.25361,13000000.0
2006-02-15 05:28:00,6.25393,6.2547,6.25393,6.2547,10000000.0
2006-02-15 05:29:00,6.2553,6.25648,6.25499,6.25637,17000000.0
2006-02-15 05:30:00,6.25575,6.25697,6.25539,6.25668,21000000.0
2006-02-15 05:31:00,6.25713,6.25715,6.25644,6.25644,13000000.0
2006-02-15 05:32:00,6.25588,6.25651,6.25518,6.25518,16000000.0
2006-02-15 05:33:00,6.25474,6.25662,6.25474,6.25662,13000000.0
2006-02-15 05:34:00,6.25617,6.25695,6.25577,6.25683,13000000.0
2006-02-15 05:35:00,6.25662,6.25725,6.2557,6.25625,14000000.0
2006-02-15 05:36:00,6.2569,6.25754,6.2561,6.25673,18000000.0
2006-02-15 05:37:00,6.25631,6.25707,6.25544,6.25631,12000000.0
2006-02-15 05:38:00,6.255,6.25634,6.2546,6.2546,13000000.0
2006-02-15 05:39:00,6.25435,6.25541,6.25435,6.25541,21000000.0
2006-02-15 05:40:00,6.25574,6.25574,6.25546,6.25569,14000000.0
2006-02-15 05:41:00,6.25519,6.25612,6.25431,6.25577,13000000.0
2006-02-15 05:42:00,6.25596,6.25596,6.25492,6.25492,8000000.0
2006-02-15 05:43:00,6.25506,6.25517,6.25412,6.25488,13000000.0
2006-02-15 05:44:00,6.25492,6.2553,6.25389,6.25509,13000000.0
2006-02-15 05:45:00,6.25516,6.2556,6.25396,6.25396,24000000.0
2006-02-15 05:46:00,6.25389,6.25551,6.2537,6.25551,14000000.0
2006-02-15 05:47:00,6.25574,6.25574,6.25422,6.25487,11000000.0
2006-02-15 05:48:00,6.25496,6.25553,6.25404,6.25551,18000000.0
2006-02-15 05:49:00,6.25479,6.25517,6.25367,6.25367,10000000.0
2006-02-15 05:50:00,6.25385,6.25503,6.25385,6.25503,10000000.0
2006-02-15 05:51:00,6.25535,6.25641,6.25471,6.25641,11000000.0
2006-02-15 05:52:00,6.25535,6.25642,6.25529,6.25588,19000000.0
2006-02-15 05:53:00,6.25562,6.25589,6.25487,6.25589,15000000.0
2006-02-15 05:54:00,6.25618,6.25633,6.25514,6.25514,7000000.0
2006-02-15 05:55:00,6.25391,6.25432,6.25391,6.25401,12000000.0
2006-02-15 05:56:00,6.25421,6.2569,6.25421,6.25624,16000000.0
2006-02-15 05:57:00,6.25541,6.25585,6.2551,6.25585,11000000.0
2006-02-15 05:58:00,6.2561,6.25616,6.25441,6.25441,22000000.0
2006-02-15 05:59:00,6.2546,6.25625,6.2546,6.2547,9000000.0
2006-02-15 06:00:00,6.25455,6.25541,6.25449,6.25541,17000000.0
2006-02-15 06:01:00,6.25565,6.25603,6.25487,6.25525,18000000.0
2006-02-15 06:02:00,6.25539,6.25604,6.25408,6.25584,18000000.0
2006-02-15 06:03:00,6.25536,6.25547,6.25393,6.25393,16000000.0
2006-02-15 06:04:00,6.25495,6.25502,6.25413,6.25417,8000000.0
2006-02-15 06:05:00,6.25368,6.25465,6.25363,6.25453,10000000.0
2006-02-15 06:06:00,6.2555,6.25559,6.25441,6.25453,27000000.0
2006-02-15 06:07:00,6.25412,6.25535,6.25385,6.25512,17000000.0
2006-02-15 06:08:00,6.25506,6.25574,6.25392,6.25392,14000000.0
2006-02-15 06:09:00,6.2539,6.25556,6.2539,6.25507,13000000.0
2006-02-15 06:10:00,6.25476,6.25497,6.25467,6.25487,14000000.0
2006-02-15 06:11:00,6.25467,6.25533,6.25397,6.25428,16000000.0
2006-02-15 06:12:00,6.25427,6.25427,6.2535,6.2535,17000000.0
2006-02-15 06:13:00,6.25382,6.2549,6.25368,6.25459,14000000.0
2006-02-15 06:14:00,6.25405,6.25512,6.25405,6.25472,12000000.0
2006-02-15 06:15:00,6.25616,6.25616,6.25412,6.25412,13000000.0
2006-02-15 06:16:00,6.25393,6.25415,6.2539,6.25402,14000000.0
2006-02-15 06:17:00,6.25431,6.25561,6.25431,6.25536,11000000.0
2006-02-15 06:18:00,6.25563,6.25652,6.25563,6.25652,12000000.0
2006-02-15 06:19:00,6.25619,6.25659,6.25542,6.25642,19000000.0
2006-02-15 06:20:00,6.25595,6.25609,6.25485,6.2558,11000000.0
2006-02-15 06:21:00,6.25569,6.25612,6.25495,6.25495,9000000.0
2006-02-15 06:22:00,6.25447,6.25617,6.25442,6.25519,22000000.0
2006-02-15 06:23:00,6.2563,6.2563,6.25426,6.25426,18000000.0
2006-02-15 06:24:00,6.25419,6.25572,6.25419,6.25516,8000000.0
2006-02-15 06:25:00,6.25517,6.25532,6.2551,6.25513,9000000.0
2006-02-15 06:26:00,6.2552,6.25534,6.2551,6.2552,13000000.0
2006-02-15 06:27:00,6.25521,6.25541,6.25509,6.25527,15000000.0
2006-02-15 06:28:00,6.25508,6.25512,6.25466,6.25472,18000000.0
2006-02-15 06:29:00,6.25491,6.25623,6.25491,6.25613,16000000.0
2006-02-15 06:30:00,6.25583,6.25583,6.25445,6.25445,10000000.0
2006-02-15 06:31:00,6.25393,6.25559,6.25393,6.25453,13000000.0
2006-02-15 06:32:00,6.25436,6.25451,6.2542,6.25451,10000000.0
2006-02-15 06:33:00,6.25452,6.25452,6.25421,6.25438,10000000.0
2006-02-15 06:34:00,6.25488,6.25581,6.25475,6.25475,15000000.0
2006-02-15 06:35:00,6.25454,6.25598,6.25418,6.25418,13000000.0
2006-02-15 06:36:00,6.25405,6.25574,6.25405,6.2547,23000000.0
2006-02-15 06:37:00,6.25536,6.25577,6.2548,6.25557,11000000.0
2006-02-15 06:38:00,6.25581,6.25581,6.25409,6.25431,17000000.0
2006-02-15 06:39:00,6.25417,6.25479,6.25417,6.25431,8000000.0
2006-02-15 06:40:00,6.25468,6.25597,6.25443,6.25524,15000000.0
2006-02-15 06:41:00,6.25477,6.25477,6.25398,6.25433,15000000.0
2006-02-15 06:42:00,6.25463,6.2555,6.25463,6.25485,16000000.0
2006-02-15 06:43:00,6.25528,6.25655,6.2548,6.2548,12000000.0
2006-02-15 06:44:00,6.25485,6.25657,6.25485,6.25638,13000000.0
2006-02-15 06:45:00,6.25621,6.25672,6.25537,6.25575,14000000.0
2006-02-15 06:46:00,6.2556,6.25679,6.25538,6.25659,12000000.0
2006-02-15 06:47:00,6.25639,6.25639,6.25569,6.25569,11000000.0
2006-02-15 06:48:00,6.25591,6.25707,6.25554,6.25606,15000000.0
2006-02-15 06:49:00,6.25566,6.2568,6.25492,6.2568,17000000.0
2006-02-15 06:50:00,6.25673,6.25673,6.25516,6.25608,13000000.0
2006-02-15 06:51:00,6.25616,6.25616,6.25524,6.25524,8000000.0
2006-02-15 06:52:00,6.25514,6.25643,6.25514,6.25596,14000000.0
2006-02-15 06:53:00,6.25601,6.25601,6.2557,6.25593,13000000.0
2006-02-15 06:54:00,6.25613,6.25625,6.25524,6.25571,8000000.0
2006-02-15 06:55:00,6.2547,6.25595,6.25437,6.25447,10000000.0
2006-02-15 06:56:00,6.25453,6.2565,6.25453,6.25493,11000000.0
2006-02-15 06:57:00,6.25506,6.25596,6.25461,6.25568,17000000.0
2006-02-15 06:58:00,6.25529,6.25636,6.25502,6.25598,12000000.0
2006-02-15 06:59:00,6.25613,6.2564,6.2554,6.256,14000000.0
2006-02-15 07:00:00,6.25604,6.25604,6.25479,6.25516,11000000.0
2006-02-15 07:01:00,6.25529,6.2557,6.25383,6.25383,10000000.0
2006-02-15 07:02:00,6.25475,6.25619,6.25475,6.25614,14000000.0
2006-02-15 07:03:00,6.25638,6.25638,6.25539,6.256,7000000.0
2006-02-15 07:04:00,6.25623,6.25641,6.2552,6.25596,16000000.0
2006-02-15 07:05:00,6.25542,6.25605,6.25494,6.25525,15000000.0
2006-02-15 07:06:00,6.25538,6.25591,6.25538,6.25565,16000000.0
2006-02-15 07:07:00,6.25499,6.25577,6.25459,6.25496,12000000.0
2006-02-15 07:08:00,6.25618,6.25625,6.25476,6.25486,8000000.0
2006-02-15 07:09:00,6.25477,6.25489,6.2546,6.2546,8000000.0
2006-02-15 07:10:00,6.25485,6.25534,6.25432,6.25534,16000000.0
2006-02-15 07:11:00,6.25512,6.25655,6.25468,6.25487,17000000.0
2006-02-15 07:12:00,6.25518,6.25641,6.25486,6.25486,20000000.0
2006-02-15 07:13:00,6.25675,6.25675,6.2555,6.2558,18000000.0
2006-02-15 07:14:00,6.25549,6.25627,6.255,6.25587,11000000.0
2006-02-15 07:15:00,6.25679,6.25679,6.25491,6.25502,18000000.0
2006-02-15 07:16:00,6.25505,6.25635,6.25505,6.25604,18000000.0
2006-02-15 07:17:00,6.25599,6.25722,6.25549,6.25625,12000000.0
2006-02-15 07:18:00,6.25598,6.25676,6.25573,6.25582,18000000.0
2006-02-15 07:19:00,6.2563,6.25696,6.25575,6.25575,14000000.0
2006-02-15 07:20:00,6.25544,6.25663,6.25525,6.25525,18000000.0
2006-02-15 07:21:00,6.25624,6.25674,6.25531,6.25531,13000000.0
2006-02-15 07:22:00,6.25595,6.25663,6.25486,6.25486,14000000.0
2006-02-15 07:23:00,6.25486,6.25488,6.25445,6.25445,15000000.0
2006-02-15 07:24:00,6.25442,6.25442,6.25416,6.25416,16000000.0
2006-02-15 07:25:00,6.25446,6.25449,6.25426,6.25426,15000000.0
2006-02-15 07:26:00,6.25438,6.2545,6.25425,6.25438,13000000.0
2006-02-15 07:27:00,6.25436,6.25458,6.25426,6.25433,12000000.0
2006-02-15 07:28:00,6.25442,6.25559,6.25402,6.25498,22000000.0
2006-02-15 07:29:00,6.25463,6.25481,6.25428,6.25445,16000000.0
2006-02-15 07:30:00,6.25436,6.25506,6.25436,6.25504,14000000.0
2006-02-15 07:31:00,6.25539,6.25684,6.25539,6.25565,13000000.0
2006-02-15 07:32:00,6.25553,6.25617,6.2554,6.25617,9000000.0
2006-02-15 07:33:00,6.25535,6.25604,6.25489,6.25515,7000000.0
2006-02-15 07:34:00,6.25435,6.25445,6.25415,6.25422,18000000.0
2006-02-15 07:35:00,6.25486,6.25532,6.25432,6.25452,9000000.0
2006-02-15 07:36:00,6.25469,6.25607,6.25469,6.25555,13000000.0
2006-02-15 07:37:00,6.25593,6.25657,6.25516,6.25571,11000000.0
2006-02-15 07:38:00,6.25547,6.25645,6.25527,6.25645,11000000.0
2006-02-15 07:39:00,6.25681,6.25692,6.25651,6.25683,19000000.0
2006-02-15 07:40:00,6.25605,6.2566,6.25494,6.25494,11000000.0
2006-02-15 07:41:00,6.255,6.25615,6.255,6.25514,7000000.0
2006-02-15 07:42:00,6.25619,6.25702,6.25542,6.25551,13000000.0
2006-02-15 07:43:00,6.25643,6.25699,6.25509,6.25509,14000000.0
2006-02-15 07:44:00,6.25662,6.25701,6.25561,6.25561,10000000.0
2006-02-15 07:45:00,6.25601,6.25746,6.25601,6.25676,8000000.0
2006-02-15 07:46:00,6.25628,6.2575,6.25575,6.25575,13000000.0
2006-02-15 07:47:00,6.25609,6.25695,6.25549,6.25695,15000000.0
2006-02-15 07:48:00,6.25723,6.2573,6.2556,6.25635,13000000.0
2006-02-15 07:49:00,6.25647,6.25674,6.25534,6.25674,10000000.0
2006-02-15 07:50:00,6.25628,6.25723,6.2558,6.25723,17000000.0
2006-02-15 07:51:00,6.25717,6.25762,6.25562,6.25599,16000000.0
2006-02-15 07:52:00,6.25598,6.25687,6.25592,6.25656,13000000.0
2006-02-15 07:53:00,6.25631,6.25692,6.25557,6.25655,10000000.0
2006-02-15 07:54:00,6.2555,6.25719,6.2555,6.25602,11000000.0
2006-02-15 07:55:00,6.25657,6.25731,6.25602,6.25639,12000000.0
2006-02-15 07:56:00,6.25673,6.25674,6.25648,6.2565,13000000.0
2006-02-15 07:57:00,6.25657,6.25737,6.25657,6.25737,8000000.0
2006-02-15 07:58:00,6.2564,6.25722,6.25517,6.25586,14000000.0
2006-02-15 07:59:00,6.25641,6.25721,6.25583,6.25632,15000000.0
2006-02-15 08:00:00,6.25678,6.25716,6.25608,6.25621,10000000.0
2006-02-15 08:01:00,6.25614,6.25766,6.25551,6.25608,13000000.0
2006-02-15 08:02:00,6.25559,6.258,6.25559,6.258,14000000.0
2006-02-15 08:03:00,6.25829,6.25845,6.25753,6.25753,12000000.0
2006-02-15 08:04:00,6.25772,6.25772,6.25608,6.25609,16000000.0
2006-02-15 08:05:00,6.25668,6.25812,6.25645,6.25775,14000000.0
2006-02-15 08:06:00,6.25818,6.25818,6.2567,6.2581,19000000.0
2006-02-15 08:07:00,6.25803,6.25836,6.257,6.25709,19000000.0
2006-02-15 08:08:00,6.25726,6.25754,6.25683,6.2575,11000000.0
2006-02-15 08:09:00,6.25747,6.25747,6.25634,6.25729,10000000.0
2006-02-15 08:10:00,6.25697,6.25705,6.25677,6.25701,16000000.0
2006-02-15 08:11:00,6.25692,6.25797,6.25692,6.25744,9000000.0
2006-02-15 08:12:00,6.25754,6.25793,6.25717,6.2578,10000000.0
2006-02-15 08:13:00,6.25774,6.2586,6.25743,6.25849,11000000.0
2006-02-15 08:14:00,6.25803,6.25839,6.25712,6.25839,12000000.0
2006-02-15 08:15:00,6.25819,6.2583,6.25707,6.25807,15000000.0
2006-02-15 08:16:00,6.25793,6.25828,6.25663,6.25721,14000000.0
2006-02-15 08:17:00,6.257,6.25808,6.257,6.25808,10000000.0
2006-02-15 08:18:00,6.25836,6.25861,6.25802,6.2585,9000000.0
2006-02-15 08:19:00,6.2585,6.25864,6.25683,6.25683,11000000.0
2006-02-15 08:20:00,6.25702,6.25781,6.25666,6.25763,11000000.0
2006-02-15 08:21:00,6.25715,6.25843,6.25681,6.25843,20000000.0
2006-02-15 08:22:00,6.25878,6.26009,6.25878,6.26009,8000000.0
2006-02-15 08:23:00,6.25939,6.26019,6.25845,6.25954,12000000.0
2006-02-15 08:24:00,6.25924,6.25924,6.25817,6.25924,13000000.0
2006-02-15 08:25:00,6.25934,6.25964,6.25838,6.25846,12000000.0
2006-02-15 08:26:00,6.25905,6.25963,6.25821,6.25947,13000000.0
2006-02-15 08:27:00,6.25963,6.25965,6.25864,6.25965,11000000.0
2006-02-15 08:28:00,6.25877,6.25885,6.25747,6.25859,8000000.0
2006-02-15 08:29:00,6.25877,6.25877,6.25743,6.25743,12000000.0
2006-02-15 08:30:00,6.25714,6.25863,6.25714,6.25863,11000000.0
2006-02-15 08:31:00,6.25921,6.25987,6.25921,6.25986,10000000.0
2006-02-15 08:32:00,6.25966,6.25966,6.25785,6.25886,13000000.0
2006-02-15 08:33:00,6.25884,6.25929,6.25804,6.25922,11000000.0
2006-02-15 08:34:00,6.25928,6.25978,6.25837,6.2588,17000000.0
2006-02-15 08:35:00,6.25909,6.25954,6.25844,6.25954,11000000.0
2006-02-15 08:36:00,6.2588,6.25989,6.25861,6.25989,10000000.0
2006-02-15 08:37:00,6.25973,6.26,6.25889,6.25947,9000000.0
2006-02-15 08:38:00,6.2591,6.26012,6.25874,6.25881,18000000.0
2006-02-15 08:39:00,6.25885,6.25928,6.25749,6.25749,8000000.0
2006-02-15 08:40:00,6.25821,6.25962,6.25821,6.25846,7000000.0
2006-02-15 08:41:00,6.25838,6.25944,6.25831,6.25838,16000000.0
2006-02-15 08:42:00,6.25833,6.25935,6.25792,6.25792,14000000.0
2006-02-15 08:43:00,6.25785,6.25941,6.25749,6.25918,12000000.0
2006-02-15 08:44:00,6.25982,6.25995,6.2583,6.25939,9000000.0
2006-02-15 08:45:00,6.25964,6.25976,6.25882,6.25948,18000000.0
2006-02-15 08:46:00,6.25982,6.25982,6.25753,6.25849,14000000.0
2006-02-15 08:47:00,6.25884,6.25943,6.25799,6.25873,18000000.0
2006-02-15 08:48:00,6.2578,6.25829,6.25629,6.2579,12000000.0
2006-02-15 08:49:00,6.25748,6.25753,6.25615,6.25734,14000000.0
2006-02-15 08:50:00,6.25815,6.25855,6.25702,6.25816,16000000.0
2006-02-15 08:51:00,6.25879,6.25879,6.25706,6.25831,21000000.0
2006-02-15 08:52:00,6.25742,6.25824,6.25632,6.25697,20000000.0
2006-02-15 08:53:00,6.25708,6.25708,6.25531,6.25591,7000000.0
2006-02-15 08:54:00,6.25648,6.25725,6.25624,6.2563,17000000.0
2006-02-15 08:55:00,6.2563,6.25707,6.25538,6.25595,12000000.0
2006-02-15 08:56:00,6.2564,6.25883,6.25624,6.25883,17000000.0
2006-02-15 08:57:00,6.259,6.25928,6.25802,6.25805,16000000.0
2006-02-15 08:58:00,6.25751,6.25826,6.25655,6.25706,12000000.0
2006-02-15 08:59:00,6.25724,6.25831,6.25724,6.25821,13000000.0
2006-02-15 09:00:00,6.25836,6.25866,6.25709,6.25761,17000000.0
2006-02-15 09:01:00,6.25792,6.25911,6.25792,6.2582,13000000.0
2006-02-15 09:02:00,6.25808,6.25967,6.25808,6.25967,8000000.0
2006-02-15 09:03:00,6.2602,6.2602,6.25847,6.25847,16000000.0
2006-02-15 09:04:00,6.25958,6.25974,6.25822,6.25822,8000000.0
2006-02-15 09:05:00,6.25862,6.25907,6.25782,6.25893,11000000.0
2006-02-15 09:06:00,6.25806,6.25906,6.2577,6.2581,10000000.0
2006-02-15 09:07:00,6.25841,6.25841,6.25719,6.25769,10000000.0
2006-02-15 09:08:00,6.25782,6.25875,6.25721,6.25819,19000000.0
2006-02-15 09:09:00,6.25769,6.25873,6.2569,6.2569,16000000.0
2006-02-15 09:10:00,6.25791,6.25935,6.25784,6.25861,8000000.0
2006-02-15 09:11:00,6.25862,6.25895,6.25825,6.25829,11000000.0
2006-02-15 09:12:00,6.25838,6.25895,6.25754,6.25889,16000000.0
2006-02-15 09:13:00,6.2589,6.25932,6.25831,6.25867,15000000.0
2006-02-15 09:14:00,6.25819,6.25886,6.25752,6.25831,17000000.0
2006-02-15 09:15:00,6.25904,6.25951,6.25776,6.25883,12000000.0
2006-02-15 09:16:00,6.25879,6.25887,6.25723,6.25816,14000000.0
2006-02-15 09:17:00,6.25862,6.25926,6.25812,6.25842,14000000.0
2006-02-15 09:18:00,6.2586,6.25976,6.2586,6.25976,18000000.0
2006-02-15 09:19:00,6.25875,6.25927,6.25767,6.25868,14000000.0
2006-02-15 09:20:00,6.25902,6.2594,6.25784,6.25802,18000000.0
2006-02-15 09:21:00,6.25852,6.25994,6.25781,6.25968,17000000.0
2006-02-15 09:22:00,6.25861,6.25965,6.2578,6.25903,13000000.0
2006-02-15 09:23:00,6.25913,6.25939,6.25837,6.25895,12000000.0
2006-02-15 09:24:00,6.25901,6.25913,6.25801,6.25858,14000000.0
2006-02-15 09:25:00,6.25763,6.25897,6.25763,6.25896,9000000.0
2006-02-15 09:26:00,6.25889,6.26082,6.25828,6.26004,13000000.0
2006-02-15 09:27:00,6.26022,6.26083,6.25941,6.26046,13000000.0
2006-02-15 09:28:00,6.26021,6.26098,6.25974,6.26074,19000000.0
2006-02-15 09:29:00,6.26093,6.26138,6.26009,6.2609,14000000.0
2006-02-15 09:30:00,6.26166,6.26217,6.26076,6.26137,15000000.0
2006-02-15 09:31:00,6.26046,6.26194,6.26046,6.26147,11000000.0
2006-02-15 09:32:00,6.26108,6.26151,6.25969,6.26074,16000000.0
2006-02-15 09:33:00,6.26154,6.26158,6.25934,6.26071,9000000.0
2006-02-15 09:34:00,6.2615,6.26234,6.26029,6.26059,18000000.0
2006-02-15 09:35:00,6.26199,6.26208,6.26053,6.26073,14000000.0
2006-02-15 09:36:00,6.26062,6.26164,6.25999,6.26164,16000000.0
2006-02-15 09:37:00,6.26073,6.26189,6.26027,6.26182,20000000.0
2006-02-15 09:38:00,6.26116,6.26219,6.26102,6.26138,19000000.0
2006-02-15 09:39:00,6.2611,6.2618,6.26001,6.2618,16000000.0
2006-02-15 09:40:00,6.26135,6.26159,6.25999,6.26159,12000000.0
2006-02-15 09:41:00,6.26168,6.26187,6.26017,6.26039,18000000.0
2006-02-15 09:42:00,6.26104,6.26221,6.26063,6.26114,16000000.0
2006-02-15 09:43:00,6.26175,6.26286,6.26175,6.26186,15000000.0
2006-02-15 09:44:00,6.26199,6.26291,6.26139,6.26204,13000000.0
2006-02-15 09:45:00,6.2626,6.26294,6.26168,6.26284,13000000.0
2006-02-15 09:46:00,6.26273,6.2632,6.26208,6.263,17000000.0
2006-02-15 09:47:00,6.26325,6.26373,6.26219,6.26299,13000000.0
2006-02-15 09:48:00,6.26332,6.26389,6.26256,6.26355,16000000.0
2006-02-15 09:49:00,6.26193,6.26298,6.26121,6.26268,17000000.0
2006-02-15 09:50:00,6.26272,6.26272,6.26155,6.26232,12000000.0
2006-02-15 09:51:00,6.2617,6.26279,6.26122,6.26279,16000000.0
2006-02-15 09:52:00,6.26275,6.26327,6.26194,6.26229,16000000.0
2006-02-15 09:53:00,6.26232,6.26423,6.26222,6.26233,15000000.0
2006-02-15 09:54:00,6.26238,6.26264,6.26145,6.26247,15000000.0
2006-02-15 09:55:00,6.26169,6.26297,6.26103,6.26127,15000000.0
2006-02-15 09:56:00,6.26121,6.26188,6.26042,6.26042,17000000.0
2006-02-15 09:57:00,6.26041,6.26086,6.2595,6.26072,12000000.0
2006-02-15 09:58:00,6.25974,6.26072,6.25965,6.26072,14000000.0
2006-02-15 09:59:00,6.26075,6.26161,6.26031,6.26051,10000000.0
2006-02-15 10:00:00,6.26001,6.26028,6.25867,6.25923,11000000.0
2006-02-15 10:01:00,6.25899,6.26024,6.25873,6.25891,24000000.0
2006-02-15 10:02:00,6.25967,6.25992,6.25908,6.25977,14000000.0
2006-02-15 10:03:00,6.25992,6.25992,6.2587,6.25894,16000000.0
2006-02-15 10:04:00,6.25942,6.25974,6.25902,6.25971,10000000.0
2006-02-15 10:05:00,6.25937,6.25988,6.25835,6.25835,10000000.0
2006-02-15 10:06:00,6.25943,6.25991,6.25853,6.25975,9000000.0
2006-02-15 10:07:00,6.25946,6.25977,6.25861,6.25977,11000000.0
2006-02-15 10:08:00,6.26034,6.26034,6.25919,6.25919,9000000.0
2006-02-15 10:09:00,6.25941,6.25947,6.25889,6.25925,11000000.0
2006-02-15 10:10:00,6.25894,6.26107,6.25894,6.26107,15000000.0
2006-02-15 10:11:00,6.26122,6.26204,6.26017,6.26172,16000000.0
2006-02-15 10:12:00,6.26251,6.26274,6.26106,6.26106,19000000.0
2006-02-15 10:13:00,6.26231,6.26248,6.26149,6.26184,9000000.0
2006-02-15 10:14:00,6.26128,6.26261,6.26128,6.26261,11000000.0
2006-02-15 10:15:00,6.26264,6.26273,6.26125,6.26147,8000000.0
2006-02-15 10:16:00,6.26174,6.26327,6.26121,6.26238,17000000.0
2006-02-15 10:17:00,6.26138,6.26205,6.2603,6.2618,16000000.0
2006-02-15 10:18:00,6.26201,6.26284,6.26124,6.26284,16000000.0
2006-02-15 10:19:00,6.26222,6.26305,6.26104,6.26209,17000000.0
2006-02-15 10:20:00,6.26111,6.26283,6.26111,6.26283,16000000.0
2006-02-15 10:21:00,6.26303,6.26305,6.26113,6.26185,7000000.0
2006-02-15 10:22:00,6.2623,6.2623,6.2611,6.26163,10000000.0
2006-02-15 10:23:00,6.26218,6.26218,6.26032,6.26107,14000000.0
2006-02-15 10:24:00,6.25885,6.26058,6.25885,6.25964,13000000.0
2006-02-15 10:25:00,6.2615,6.2615,6.25941,6.26047,12000000.0
2006-02-15 10:26:00,6.25994,6.26006,6.25905,6.25905,11000000.0
2006-02-15 10:27:00,6.26014,6.26014,6.25868,6.26009,13000000.0
2006-02-15 10:28:00,6.26034,6.26034,6.25874,6.25971,13000000.0
2006-02-15 10:29:00,6.25927,6.25999,6.25898,6.2596,11000000.0
2006-02-15 10:30:00,6.2598,6.25995,6.25876,6.2589,9000000.0
2006-02-15 10:31:00,6.25805,6.25992,6.25785,6.25894,16000000.0
2006-02-15 10:32:00,6.25843,6.25945,6.2583,6.25945,9000000.0
2006-02-15 10:33:00,6.25946,6.25961,6.25831,6.25961,12000000.0
2006-02-15 10:34:00,6.25971,6.25994,6.25949,6.25994,11000000.0
2006-02-15 10:35:00,6.25919,6.25919,6.2573,6.25741,17000000.0
2006-02-15 10:36:00,6.2579,6.25967,6.2579,6.2594,10000000.0
2006-02-15 10:37:00,6.25989,6.25996,6.25846,6.25996,15000000.0
2006-02-15 10:38:00,6.26046,6.26054,6.25886,6.2604,17000000.0
2006-02-15 10:39:00,6.26066,6.26102,6.25984,6.26065,13000000.0
2006-02-15 10:40:00,6.26062,6.26062,6.25909,6.25943,10000000.0
2006-02-15 10:41:00,6.25977,6.26059,6.2597,6.26051,15000000.0
2006-02-15 10:42:00,6.26011,6.26057,6.25936,6.25993,12000000.0
2006-02-15 10:43:00,6.25946,6.26034,6.25898,6.2593,13000000.0
2006-02-15 10:44:00,6.25893,6.26036,6.25859,6.26036,12000000.0
2006-02-15 10:45:00,6.25996,6.2603,6.25909,6.2603,13000000.0
2006-02-15 10:46:00,6.26054,6.26106,6.25962,6.25977,13000000.0
2006-02-15 10:47:00,6.26064,6.26139,6.26012,6.26096,7000000.0
2006-02-15 10:48:00,6.26095,6.26131,6.25972,6.26124,12000000.0
2006-02-15 10:49:00,6.26112,6.2614,6.26064,6.26137,10000000.0
2006-02-15 10:50:00,6.26111,6.26127,6.25966,6.26098,14000000.0
2006-02-15 10:51:00,6.26125,6.26182,6.26097,6.2618,11000000.0
2006-02-15 10:52:00,6.26154,6.26154,6.2596,6.2604,20000000.0
2006-02-15 10:53:00,6.2606,6.26176,6.2606,6.2611,9000000.0
2006-02-15 10:54:00,6.26105,6.26166,6.2599,6.2607,18000000.0
2006-02-15 10:55:00,6.26025,6.26219,6.26004,6.26004,10000000.0
2006-02-15 10:56:00,6.2615,6.2615,6.25961,6.25961,11000000.0
2006-02-15 10:57:00,6.25967,6.26089,6.25967,6.26089,8000000.0
2006-02-15 10:58:00,6.26087,6.26088,6.26014,6.26045,10000000.0
2006-02-15 10:59:00,6.2592,6.2605,6.2592,6.26041,10000000.0
2006-02-15 11:00:00,6.25978,6.26053,6.25892,6.25946,15000000.0
2006-02-15 11:01:00,6.25969,6.2613,6.25969,6.26118,12000000.0
2006-02-15 11:02:00,6.26074,6.26152,6.26027,6.26136,8000000.0
2006-02-15 11:03:00,6.26161,6.26186,6.26061,6.26061,11000000.0
2006-02-15 11:04:00,6.26109,6.26263,6.26054,6.26089,15000000.0
2006-02-15 11:05:00,6.2611,6.26212,6.26043,6.26201,17000000.0
2006-02-15 11:06:00,6.26202,6.26237,6.26127,6.26212,12000000.0
2006-02-15 11:07:00,6.26256,6.26271,6.26076,6.26076,11000000.0
2006-02-15 11:08:00,6.26231,6.26256,6.26161,6.2624,22000000.0
2006-02-15 11:09:00,6.26165,6.26216,6.26133,6.26211,9000000.0
2006-02-15 11:10:00,6.26223,6.26252,6.26149,6.26245,16000000.0
2006-02-15 11:11:00,6.26286,6.26292,6.26223,6.26231,7000000.0
2006-02-15 11:12:00,6.26251,6.26299,6.26199,6.26293,15000000.0
2006-02-15 11:13:00,6.26297,6.263,6.26166,6.26212,11000000.0
2006-02-15 11:14:00,6.26217,6.26356,6.26204,6.26312,18000000.0
2006-02-15 11:15:00,6.26376,6.2646,6.26304,6.26348,11000000.0
2006-02-15 11:16:00,6.26302,6.26372,6.26188,6.26188,13000000.0
2006-02-15 11:17:00,6.26159,6.26308,6.26159,6.26282,13000000.0
2006-02-15 11:18:00,6.2631,6.2631,6.26198,6.26283,9000000.0
2006-02-15 11:19:00,6.26268,6.26284,6.2615,6.26189,17000000.0
2006-02-15 11:20:00,6.26139,6.26263,6.2611,6.26263,14000000.0
2006-02-15 11:21:00,6.26287,6.26313,6.26287,6.26313,14000000.0
2006-02-15 11:22:00,6.263,6.26308,6.26193,6.26195,22000000.0
2006-02-15 11:23:00,6.26138,6.26292,6.26138,6.26288,8000000.0
2006-02-15 11:24:00,6.26268,6.26268,6.26156,6.26222,18000000.0
2006-02-15 11:25:00,6.26219,6.26236,6.26097,6.26236,9000000.0
2006-02-15 11:26:00,6.26227,6.26227,6.26072,6.26193,15000000.0
2006-02-15 11:27:00,6.26215,6.26243,6.26088,6.26088,10000000.0
2006-02-15 11:28:00,6.26056,6.26232,6.26056,6.26152,13000000.0
2006-02-15 11:29:00,6.26019,6.26215,6.26005,6.26087,17000000.0
2006-02-15 11:30:00,6.26093,6.26231,6.26028,6.2621,13000000.0
2006-02-15 11:31:00,6.26078,6.26174,6.25995,6.26083,12000000.0
2006-02-15 11:32:00,6.2619,6.26203,6.26029,6.26157,20000000.0
2006-02-15 11:33:00,6.26053,6.26208,6.26046,6.26163,16000000.0
2006-02-15 11:34:00,6.26198,6.26198,6.26054,6.26123,13000000.0
2006-02-15 11:35:00,6.26205,6.26205,6.26109,6.2619,14000000.0
2006-02-15 11:36:00,6.26162,6.26173,6.26077,6.26077,11000000.0
2006-02-15 11:37:00,6.26027,6.26215,6.26027,6.26162,16000000.0
2006-02-15 11:38:00,6.26148,6.26152,6.25996,6.26146,8000000.0
2006-02-15 11:39:00,6.26132,6.26201,6.26089,6.26145,11000000.0
2006-02-15 11:40:00,6.26153,6.26281,6.26153,6.26168,12000000.0
2006-02-15 11:41:00,6.26276,6.26323,6.26199,6.26272,10000000.0
2006-02-15 11:42:00,6.26139,6.26225,6.26139,6.26159,10000000.0
2006-02-15 11:43:00,6.26152,6.26283,6.26152,6.26202,17000000.0
2006-02-15 11:44:00,6.26225,6.26256,6.26118,6.2624,15000000.0
2006-02-15 11:45:00,6.26185,6.26233,6.26059,6.26108,16000000.0
2006-02-15 11:46:00,6.26177,6.26225,6.26063,6.26063,7000000.0
2006-02-15 11:47:00,6.26169,6.26275,6.26122,6.26194,16000000.0
2006-02-15 11:48:00,6.26146,6.2617,6.26028,6.2617,13000000.0
2006-02-15 11:49:00,6.26206,6.26206,6.26048,6.26167,10000000.0
2006-02-15 11:50:00,6.26186,6.26202,6.26121,6.26196,12000000.0
2006-02-15 11:51:00,6.26127,6.26165,6.25992,6.25992,14000000.0
2006-02-15 11:52:00,6.2614,6.26168,6.26026,6.26026,18000000.0
2006-02-15 11:53:00,6.26087,6.2623,6.26056,6.2623,16000000.0
2006-02-15 11:54:00,6.26258,6.26258,6.26098,6.26213,8000000.0
2006-02-15 11:55:00,6.26212,6.26251,6.26142,6.26155,8000000.0
2006-02-15 11:56:00,6.26135,6.26254,6.26131,6.26216,8000000.0
2006-02-15 11:57:00,6.263,6.26382,6.26212,6.26373,11000000.0
2006-02-15 11:58:00,6.26464,6.26509,6.26339,6.26427,14000000.0
2006-02-15 11:59:00,6.26347,6.26415,6.26309,6.26312,11000000.0
2006-02-15 12:00:00,6.2631,6.26394,6.26215,6.26394,15000000.0
2006-02-15 12:01:00,6.26423,6.26469,6.26322,6.26322,13000000.0
2006-02-15 12:02:00,6.26354,6.26422,6.26293,6.26293,15000000.0
2006-02-15 12:03:00,6.26337,6.26365,6.26207,6.26207,11000000.0
2006-02-15 12:04:00,6.26333,6.26333,6.26243,6.26275,9000000.0
2006-02-15 12:05:00,6.26257,6.26294,6.26193,6.26252,9000000.0
2006-02-15 12:06:00,6.26224,6.26312,6.26183,6.26183,15000000.0
2006-02-15 12:07:00,6.26194,6.26331,6.26184,6.26184,11000000.0
2006-02-15 12:08:00,6.26241,6.26432,6.26241,6.26306,8000000.0
2006-02-15 12:09:00,6.26429,6.26429,6.26242,6.26379,18000000.0
2006-02-15 12:10:00,6.26366,6.26374,6.26238,6.26268,14000000.0
2006-02-15 12:11:00,6.26318,6.26381,6.26249,6.2629,9000000.0
2006-02-15 12:12:00,6.26185,6.26286,6.26073,6.26135,18000000.0
2006-02-15 12:13:00,6.26052,6.2617,6.26052,6.26118,12000000.0
2006-02-15 12:14:00,6.26174,6.26246,6.26139,6.26141,10000000.0
2006-02-15 12:15:00,6.26149,6.26179,6.26069,6.26149,8000000.0
2006-02-15 12:16:00,6.26155,6.26217,6.26047,6.26113,14000000.0
2006-02-15 12:17:00,6.2605,6.26149,6.26022,6.26149,13000000.0
2006-02-15 12:18:00,6.26033,6.26133,6.26004,6.26133,10000000.0
2006-02-15 12:19:00,6.26077,6.26122,6.26008,6.2612,11000000.0
2006-02-15 12:20:00,6.26075,6.26184,6.26051,6.26184,8000000.0
2006-02-15 12:21:00,6.2608,6.26148,6.26041,6.26125,20000000.0
2006-02-15 12:22:00,6.26045,6.26083,6.2594,6.25956,14000000.0
2006-02-15 12:23:00,6.25969,6.26196,6.25969,6.26186,11000000.0
2006-02-15 12:24:00,6.26213,6.26213,6.26026,6.26049,17000000.0
2006-02-15 12:25:00,6.26067,6.2613,6.25972,6.2613,12000000.0
2006-02-15 12:26:00,6.26088,6.26088,6.25979,6.2606,7000000.0
2006-02-15 12:27:00,6.26096,6.26096,6.25878,6.25878,7000000.0
2006-02-15 12:28:00,6.25999,6.26104,6.25917,6.25917,19000000.0
2006-02-15 12:29:00,6.26056,6.26086,6.2597,6.26019,12000000.0
2006-02-15 12:30:00,6.26158,6.26158,6.26029,6.26145,10000000.0
2006-02-15 12:31:00,6.26121,6.26121,6.25964,6.26018,12000000.0
2006-02-15 12:32:00,6.2599,6.26081,6.25977,6.26079,12000000.0
2006-02-15 12:33:00,6.26082,6.26109,6.25948,6.25948,15000000.0
2006-02-15 12:34:00,6.26112,6.26118,6.25966,6.26086,12000000.0
2006-02-15 12:35:00,6.26126,6.26384,6.26126,6.26384,12000000.0
2006-02-15 12:36:00,6.26415,6.26458,6.26322,6.26421,15000000.0
2006-02-15 12:37:00,6.26309,6.26365,6.26239,6.26288,8000000.0
2006-02-15 12:38:00,6.26328,6.26328,6.26223,6.26223,15000000.0
2006-02-15 12:39:00,6.26188,6.26312,6.26168,6.26168,14000000.0
2006-02-15 12:40:00,6.26292,6.26313,6.26266,6.263,18000000.0
2006-02-15 12:41:00,6.26245,6.26245,6.26099,6.26145,11000000.0
2006-02-15 12:42:00,6.26104,6.2618,6.2601,6.26155,17000000.0
2006-02-15 12:43:00,6.26241,6.26299,6.26153,6.26252,11000000.0
2006-02-15 12:44:00,6.26202,6.26325,6.26081,6.26181,13000000.0
2006-02-15 12:45:00,6.26173,6.26232,6.26105,6.26196,10000000.0
2006-02-15 12:46:00,6.26109,6.26276,6.26109,6.26276,20000000.0
2006-02-15 12:47:00,6.26254,6.26254,6.26129,6.26216,10000000.0
2006-02-15 12:48:00,6.26162,6.26162,6.25922,6.25977,10000000.0
2006-02-15 12:49:00,6.26002,6.26119,6.25984,6.26112,15000000.0
2006-02-15 12:50:00,6.26153,6.2617,6.25979,6.26082,14000000.0
2006-02-15 12:51:00,6.2608,6.26091,6.2595,6.26086,14000000.0
2006-02-15 12:52:00,6.26041,6.2611,6.25998,6.2611,9000000.0
2006-02-15 12:53:00,6.26067,6.26104,6.25976,6.2608,9000000.0
2006-02-15 12:54:00,6.26057,6.2607,6.25911,6.25993,20000000.0
2006-02-15 12:55:00,6.25992,6.26042,6.25959,6.26042,12000000.0
2006-02-15 12:56:00,6.26018,6.26039,6.26,6.26001,7000000.0
2006-02-15 12:57:00,6.2603,6.26136,6.25947,6.26136,13000000.0
2006-02-15 12:58:00,6.25934,6.26079,6.25838,6.25879,16000000.0
2006-02-15 12:59:00,6.25926,6.25966,6.25731,6.25771,14000000.0
2006-02-15 13:00:00,6.25843,6.25936,6.25767,6.25826,12000000.0
2006-02-15 13:01:00,6.25795,6.25841,6.25719,6.25841,17000000.0
2006-02-15 13:02:00,6.25887,6.25943,6.25788,6.25943,10000000.0
2006-02-15 13:03:00,6.25913,6.25913,6.25799,6.259,22000000.0
2006-02-15 13:04:00,6.25889,6.2594,6.25774,6.2593,20000000.0
2006-02-15 13:05:00,6.25799,6.25929,6.25799,6.25917,14000000.0
2006-02-15 13:06:00,6.2594,6.26017,6.25847,6.25951,17000000.0
2006-02-15 13:07:00,6.25942,6.26043,6.25857,6.25919,22000000.0
2006-02-15 13:08:00,6.25963,6.26061,6.25963,6.26009,12000000.0
2006-02-15 13:09:00,6.25963,6.26134,6.25906,6.25977,12000000.0
2006-02-15 13:10:00,6.26027,6.26146,6.26022,6.26022,20000000.0
2006-02-15 13:11:00,6.25988,6.26009,6.25896,6.2596,12000000.0
2006-02-15 13:12:00,6.25901,6.25981,6.2578,6.25981,16000000.0
2006-02-15 13:13:00,6.25944,6.25987,6.25889,6.25938,14000000.0
2006-02-15 13:14:00,6.2595,6.2596,6.25796,6.25883,17000000.0
2006-02-15 13:15:00,6.25898,6.25937,6.25843,6.25861,7000000.0
2006-02-15 13:16:00,6.25717,6.25837,6.25675,6.25837,9000000.0
2006-02-15 13:17:00,6.25848,6.25895,6.25757,6.25819,15000000.0
2006-02-15 13:18:00,6.25866,6.2591,6.25776,6.25833,17000000.0
2006-02-15 13:19:00,6.25872,6.26002,6.25845,6.25956,15000000.0
2006-02-15 13:20:00,6.25967,6.26015,6.25876,6.26015,12000000.0
2006-02-15 13:21:00,6.25989,6.26065,6.25888,6.25998,24000000.0
2006-02-15 13:22:00,6.2604,6.26084,6.2598,6.26084,12000000.0
2006-02-15 13:23:00,6.26047,6.26187,6.25978,6.26059,12000000.0
2006-02-15 13:24:00,6.26051,6.26075,6.25905,6.25966,18000000.0
2006-02-15 13:25:00,6.25926,6.26003,6.25884,6.26003,12000000.0
2006-02-15 13:26:00,6.26007,6.26056,6.25924,6.26056,12000000.0
2006-02-15 13:27:00,6.26094,6.26097,6.25938,6.26022,9000000.0
2006-02-15 13:28:00,6.26039,6.26078,6.25882,6.26078,15000000.0
2006-02-15 13:29:00,6.26054,6.26072,6.2599,6.26072,14000000.0
2006-02-15 13:30:00,6.26091,6.26154,6.26053,6.26154,11000000.0
2006-02-15 13:31:00,6.26105,6.26174,6.26064,6.261,11000000.0
2006-02-15 13:32:00,6.26066,6.26066,6.25965,6.26049,8000000.0
2006-02-15 13:33:00,6.26061,6.2609,6.26041,6.26058,14000000.0
2006-02-15 13:34:00,6.26027,6.26093,6.26019,6.26019,11000000.0
2006-02-15 13:35:00,6.26024,6.26132,6.26024,6.26119,16000000.0
2006-02-15 13:36:00,6.26123,6.26123,6.25983,6.2604,8000000.0
2006-02-15 13:37:00,6.26054,6.26248,6.26004,6.26248,17000000.0
2006-02-15 13:38:00,6.26208,6.26216,6.26067,6.26113,14000000.0
2006-02-15 13:39:00,6.26223,6.26235,6.26135,6.26175,10000000.0
2006-02-15 13:40:00,6.26218,6.26229,6.26183,6.26183,8000000.0
2006-02-15 13:41:00,6.26129,6.26131,6.26038,6.2606,11000000.0
2006-02-15 13:42:00,6.26083,6.26167,6.26012,6.26029,14000000.0
2006-02-15 13:43:00,6.26003,6.26136,6.25991,6.26053,11000000.0
2006-02-15 13:44:00,6.26104,6.26104,6.25873,6.25873,11000000.0
2006-02-15 13:45:00,6.25878,6.26016,6.25868,6.25929,14000000.0
2006-02-15 13:46:00,6.25787,6.25967,6.25787,6.25965,11000000.0
2006-02-15 13:47:00,6.25936,6.26009,6.25904,6.25974,13000000.0
2006-02-15 13:48:00,6.25988,6.2606,6.25888,6.26008,14000000.0
2006-02-15 13:49:00,6.26085,6.26165,6.26052,6.26052,12000000.0
2006-02-15 13:50:00,6.2618,6.26198,6.26075,6.2612,16000000.0
2006-02-15 13:51:00,6.26204,6.26268,6.26075,6.26268,14000000.0
2006-02-15 13:52:00,6.26249,6.26296,6.26214,6.26234,10000000.0
2006-02-15 13:53:00,6.26338,6.26338,6.26225,6.26267,10000000.0
2006-02-15 13:54:00,6.26263,6.26288,6.26183,6.26183,8000000.0
2006-02-15 13:55:00,6.26343,6.26343,6.2616,6.2616,13000000.0
2006-02-15 13:56:00,6.26194,6.2643,6.26194,6.2643,17000000.0
2006-02-15 13:57:00,6.26261,6.26404,6.26233,6.26404,13000000.0
2006-02-15 13:58:00,6.26367,6.26409,6.26276,6.26376,7000000.0
2006-02-15 13:59:00,6.2639,6.26417,6.26311,6.26384,9000000.0
2006-02-15 14:00:00,6.26319,6.26469,6.26319,6.26469,7000000.0
2006-02-15 14:01:00,6.26354,6.26421,6.26239,6.26243,11000000.0
2006-02-15 14:02:00,6.26355,6.26355,6.26126,6.26288,19000000.0
2006-02-15 14:03:00,6.26175,6.26349,6.26162,6.26184,13000000.0
2006-02-15 14:04:00,6.26297,6.26314,6.26174,6.26259,22000000.0
2006-02-15 14:05:00,6.26271,6.26352,6.26152,6.26208,17000000.0
2006-02-15 14:06:00,6.26186,6.26227,6.26168,6.26174,11000000.0
2006-02-15 14:07:00,6.26179,6.26266,6.26146,6.26221,9000000.0
2006-02-15 14:08:00,6.26245,6.26323,6.26214,6.26266,11000000.0
2006-02-15 14:09:00,6.26293,6.26343,6.26293,6.26343,12000000.0
2006-02-15 14:10:00,6.26325,6.26337,6.26199,6.26252,13000000.0
2006-02-15 14:11:00,6.26293,6.26358,6.26218,6.26218,14000000.0
2006-02-15 14:12:00,6.26292,6.26453,6.26282,6.26407,11000000.0
2006-02-15 14:13:00,6.26431,6.26433,6.26254,6.26333,11000000.0
2006-02-15 14:14:00,6.263,6.26321,6.26247,6.26275,7000000.0
2006-02-15 14:15:00,6.26345,6.26352,6.2622,6.26282,14000000.0
2006-02-15 14:16:00,6.26289,6.26358,6.26184,6.26286,13000000.0
2006-02-15 14:17:00,6.26315,6.26408,6.26217,6.26219,22000000.0
2006-02-15 14:18:00,6.26244,6.26314,6.26171,6.26281,15000000.0
2006-02-15 14:19:00,6.26329,6.26329,6.26128,6.26281,12000000.0
2006-02-15 14:20:00,6.26292,6.263,6.26175,6.26262,7000000.0
2006-02-15 14:21:00,6.26223,6.26252,6.26107,6.26222,13000000.0
2006-02-15 14:22:00,6.26249,6.26316,6.26191,6.26316,8000000.0
2006-02-15 14:23:00,6.2631,6.2637,6.26256,6.26359,11000000.0
2006-02-15 14:24:00,6.26325,6.26491,6.26312,6.26312,13000000.0
2006-02-15 14:25:00,6.26515,6.26515,6.26349,6.26494,15000000.0
2006-02-15 14:26:00,6.26543,6.26543,6.26362,6.26451,8000000.0
2006-02-15 14:27:00,6.26298,6.26412,6.26281,6.26398,10000000.0
2006-02-15 14:28:00,6.26369,6.26512,6.26369,6.2643,11000000.0
2006-02-15 14:29:00,6.26405,6.26524,6.26318,6.26494,21000000.0
2006-02-15 14:30:00,6.26498,6.26512,6.26395,6.26507,11000000.0
2006-02-15 14:31:00,6.26446,6.26605,6.26379,6.26544,17000000.0
2006-02-15 14:32:00,6.2654,6.2654,6.26401,6.26434,15000000.0
2006-02-15 14:33:00,6.26442,6.26455,6.26361,6.26394,8000000.0
2006-02-15 14:34:00,6.26397,6.26606,6.26364,6.26606,9000000.0
2006-02-15 14:35:00,6.26558,6.26592,6.26421,6.2658,11000000.0
2006-02-15 14:36:00,6.26574,6.26694,6.26503,6.26694,15000000.0
2006-02-15 14:37:00,6.2662,6.2662,6.26354,6.26354,8000000.0
2006-02-15 14:38:00,6.26522,6.26522,6.26431,6.2648,10000000.0
2006-02-15 14:39:00,6.26473,6.26574,6.26341,6.26414,19000000.0
2006-02-15 14:40:00,6.26471,6.26471,6.26314,6.26375,15000000.0
2006-02-15 14:41:00,6.2648,6.2648,6.26281,6.2644,15000000.0
2006-02-15 14:42:00,6.26396,6.2647,6.26292,6.26373,17000000.0
2006-02-15 14:43:00,6.26476,6.26515,6.26421,6.26495,15000000.0
2006-02-15 14:44:00,6.26473,6.26531,6.26369,6.26474,15000000.0
2006-02-15 14:45:00,6.26526,6.26526,6.26414,6.26518,9000000.0
2006-02-15 14:46:00,6.26499,6.26528,6.26418,6.26418,11000000.0
2006-02-15 14:47:00,6.26408,6.2653,6.26359,6.26449,12000000.0
2006-02-15 14:48:00,6.26431,6.26469,6.26334,6.26413,12000000.0
2006-02-15 14:49:00,6.26412,6.265,6.26391,6.26478,12000000.0
2006-02-15 14:50:00,6.26423,6.2649,6.26288,6.26366,15000000.0
2006-02-15 14:51:00,6.26333,6.26376,6.2624,6.26375,10000000.0
2006-02-15 14:52:00,6.26299,6.26299,6.26154,6.26199,13000000.0
2006-02-15 14:53:00,6.26233,6.26332,6.26173,6.26317,13000000.0
2006-02-15 14:54:00,6.263,6.2636,6.26233,6.26337,9000000.0
2006-02-15 14:55:00,6.26316,6.26413,6.26294,6.26305,16000000.0
2006-02-15 14:56:00,6.26333,6.26414,6.26282,6.26389,15000000.0
2006-02-15 14:57:00,6.26459,6.26612,6.26457,6.26457,15000000.0
2006-02-15 14:58:00,6.26453,6.26511,6.26356,6.26463,11000000.0
2006-02-15 14:59:00,6.26444,6.26526,6.26331,6.26437,14000000.0
2006-02-15 15:00:00,6.2642,6.26454,6.26341,6.26412,18000000.0
2006-02-15 15:01:00,6.26382,6.26517,6.26273,6.26444,12000000.0
2006-02-15 15:02:00,6.26368,6.26483,6.26359,6.26483,7000000.0
2006-02-15 15:03:00,6.26504,6.26504,6.26351,6.26477,18000000.0
2006-02-15 15:04:00,6.26453,6.26453,6.26273,6.26337,21000000.0
2006-02-15 15:05:00,6.26242,6.26371,6.26242,6.26355,13000000.0
2006-02-15 15:06:00,6.26415,6.26422,6.26281,6.26297,14000000.0
2006-02-15 15:07:00,6.2631,6.26435,6.26287,6.26368,22000000.0
2006-02-15 15:08:00,6.2636,6.26387,6.26197,6.26197,10000000.0
2006-02-15 15:09:00,6.26356,6.26396,6.26347,6.26364,9000000.0
2006-02-15 15:10:00,6.26387,6.26414,6.2628,6.26414,14000000.0
2006-02-15 15:11:00,6.2642,6.2642,6.26242,6.26265,12000000.0
2006-02-15 15:12:00,6.26144,6.26312,6.26138,6.26311,13000000.0
2006-02-15 15:13:00,6.26326,6.26374,6.26221,6.26374,12000000.0
2006-02-15 15:14:00,6.26397,6.26472,6.26376,6.2646,10000000.0
2006-02-15 15:15:00,6.26526,6.26527,6.26321,6.26501,16000000.0
2006-02-15 15:16:00,6.26415,6.26451,6.26312,6.26424,15000000.0
2006-02-15 15:17:00,6.26425,6.26473,6.26363,6.26473,14000000.0
2006-02-15 15:18:00,6.26393,6.2647,6.26363,6.26387,12000000.0
2006-02-15 15:19:00,6.26433,6.26433,6.26307,6.26378,11000000.0
2006-02-15 15:20:00,6.26386,6.26425,6.26237,6.26365,14000000.0
2006-02-15 15:21:00,6.26304,6.26421,6.26246,6.26376,14000000.0
2006-02-15 15:22:00,6.2627,6.26338,6.26266,6.26312,10000000.0
2006-02-15 15:23:00,6.2627,6.26361,6.26181,6.26293,11000000.0
2006-02-15 15:24:00,6.26297,6.26357,6.26234,6.26357,10000000.0
2006-02-15 15:25:00,6.26338,6.26366,6.26192,6.26292,16000000.0
2006-02-15 15:26:00,6.26277,6.26293,6.26158,6.26293,15000000.0
2006-02-15 15:27:00,6.26367,6.26382,6.26241,6.26259,10000000.0
2006-02-15 15:28:00,6.2627,6.26286,6.26205,6.26205,11000000.0
2006-02-15 15:29:00,6.26235,6.26326,6.26175,6.26304,19000000.0
2006-02-15 15:30:00,6.2631,6.26327,6.26141,6.26141,10000000.0
2006-02-15 15:31:00,6.2622,6.2622,6.25989,6.262,14000000.0
2006-02-15 15:32:00,6.26268,6.26301,6.26173,6.26182,12000000.0
2006-02-15 15:33:00,6.26177,6.26267,6.26101,6.26114,20000000.0
2006-02-15 15:34:00,6.26094,6.26126,6.25979,6.26028,12000000.0
2006-02-15 15:35:00,6.26023,6.26091,6.2595,6.26017,12000000.0
2006-02-15 15:36:00,6.26017,6.26033,6.25869,6.25892,10000000.0
2006-02-15 15:37:00,6.25898,6.26031,6.25857,6.25938,10000000.0
2006-02-15 15:38:00,6.25997,6.25997,6.25785,6.25925,13000000.0
2006-02-15 15:39:00,6.25867,6.25966,6.25821,6.25936,7000000.0
2006-02-15 15:40:00,6.25874,6.25903,6.25788,6.25791,10000000.0
2006-02-15 15:41:00,6.2585,6.25943,6.25776,6.2584,9000000.0
2006-02-15 15:42:00,6.2574,6.25794,6.25636,6.25716,13000000.0
2006-02-15 15:43:00,6.25769,6.25769,6.25529,6.25649,16000000.0
2006-02-15 15:44:00,6.25643,6.25823,6.25538,6.25538,14000000.0
2006-02-15 15:45:00,6.25661,6.25771,6.25605,6.25621,15000000.0
2006-02-15 15:46:00,6.25723,6.25723,6.25571,6.25571,13000000.0
2006-02-15 15:47:00,6.25517,6.25668,6.25437,6.25668,9000000.0
2006-02-15 15:48:00,6.25595,6.25692,6.25561,6.25655,21000000.0
2006-02-15 15:49:00,6.25627,6.25722,6.25556,6.2567,23000000.0
2006-02-15 15:50:00,6.25703,6.25846,6.25695,6.2572,12000000.0
2006-02-15 15:51:00,6.25814,6.25817,6.25658,6.25816,19000000.0
2006-02-15 15:52:00,6.25823,6.25823,6.25639,6.25675,15000000.0
2006-02-15 15:53:00,6.2568,6.25788,6.25642,6.25697,14000000.0
2006-02-15 15:54:00,6.25738,6.2582,6.25656,6.2582,15000000.0
2006-02-15 15:55:00,6.25762,6.25934,6.25762,6.25892,12000000.0
2006-02-15 15:56:00,6.25827,6.259,6.25758,6.25881,18000000.0
2006-02-15 15:57:00,6.25912,6.25912,6.25854,6.25868,10000000.0
2006-02-15 15:58:00,6.25832,6.25888,6.25746,6.25776,22000000.0
2006-02-15 15:59:00,6.25794,6.25845,6.25679,6.25845,12000000.0
2006-02-15 16:00:00,6.25624,6.25624,6.25045,6.25307,12000000.0
2006-02-15 16:01:00,6.25266,6.25592,6.2508,6.25242,12000000.0
2006-02-15 16:02:00,6.25146,6.25538,6.25146,6.25463,13000000.0
2006-02-15 16:03:00,6.25416,6.25628,6.2503,6.25121,13000000.0
2006-02-15 16:04:00,6.25107,6.25177,6.24836,6.25144,11000000.0
2006-02-15 16:05:00,6.25227,6.25462,6.25206,6.25257,9000000.0
2006-02-15 16:06:00,6.25085,6.25295,6.24972,6.25069,14000000.0
2006-02-15 16:07:00,6.25103,6.25203,6.24918,6.25021,15000000.0
2006-02-15 16:08:00,6.24954,6.25135,6.2493,6.24931,15000000.0
2006-02-15 16:09:00,6.24958,6.25098,6.24577,6.24645,17000000.0
2006-02-15 16:10:00,6.24821,6.25108,6.24694,6.24894,14000000.0
2006-02-15 16:11:00,6.24828,6.25078,6.24757,6.24965,9000000.0
2006-02-15 16:12:00,6.24854,6.2507,6.24748,6.24886,15000000.0
2006-02-15 16:13:00,6.24942,6.25051,6.24807,6.24992,14000000.0
2006-02-15 16:14:00,6.24978,6.25234,6.24896,6.25234,12000000.0
2006-02-15 16:15:00,6.2517,6.25204,6.24922,6.24922,14000000.0
2006-02-15 16:16:00,6.24848,6.25091,6.24848,6.24996,13000000.0
2006-02-15 16:17:00,6.24995,6.25035,6.24856,6.24983,18000000.0
2006-02-15 16:18:00,6.25043,6.25091,6.24755,6.24818,13000000.0
2006-02-15 16:19:00,6.24957,6.25067,6.24842,6.25067,8000000.0
2006-02-15 16:20:00,6.25159,6.25176,6.2499,6.25053,13000000.0
2006-02-15 16:21:00,6.25071,6.25071,6.2487,6.24895,12000000.0
2006-02-15 16:22:00,6.24923,6.25013,6.24747,6.24986,11000000.0
2006-02-15 16:23:00,6.25071,6.25138,6.24977,6.25058,14000000.0
2006-02-15 16:24:00,6.25061,6.25118,6.24939,6.25118,15000000.0
2006-02-15 16:25:00,6.25045,6.25233,6.24968,6.25233,11000000.0
2006-02-15 16:26:00,6.25127,6.25127,6.24993,6.24993,8000000.0
2006-02-15 16:27:00,6.24943,6.25012,6.24905,6.24991,10000000.0
2006-02-15 16:28:00,6.24915,6.251,6.24915,6.25064,15000000.0
2006-02-15 16:29:00,6.25037,6.25172,6.25003,6.25059,7000000.0
2006-02-15 16:30:00,6.25101,6.25101,6.24903,6.25071,16000000.0
2006-02-15 16:31:00,6.24985,6.25178,6.24983,6.25149,14000000.0
2006-02-15 16:32:00,6.25156,6.25156,6.25037,6.25149,7000000.0
2006-02-15 16:33:00,6.25164,6.25199,6.25017,6.25199,8000000.0
2006-02-15 16:34:00,6.25196,6.25198,6.2507,6.25142,8000000.0
2006-02-15 16:35:00,6.25195,6.25252,6.25155,6.25252,9000000.0
2006-02-15 16:36:00,6.25364,6.25379,6.25091,6.25325,13000000.0
2006-02-15 16:37:00,6.25264,6.25354,6.25073,6.25177,18000000.0
2006-02-15 16:38:00,6.25155,6.25305,6.25039,6.25235,18000000.0
2006-02-15 16:39:00,6.25347,6.25394,6.25111,6.25204,20000000.0
2006-02-15 16:40:00,6.25476,6.25631,6.25215,6.25576,13000000.0
2006-02-15 16:41:00,6.25653,6.25738,6.25285,6.25738,20000000.0
2006-02-15 16:42:00,6.25751,6.25884,6.25654,6.25776,18000000.0
2006-02-15 16:43:00,6.25723,6.25757,6.25507,6.25705,15000000.0
2006-02-15 16:44:00,6.25661,6.25697,6.25421,6.25644,20000000.0
2006-02-15 16:45:00,6.25637,6.25652,6.25455,6.25585,13000000.0
2006-02-15 16:46:00,6.25526,6.25526,6.2528,6.25494,15000000.0
2006-02-15 16:47:00,6.25386,6.25494,6.25336,6.25384,8000000.0
2006-02-15 16:48:00,6.25535,6.25535,6.25177,6.25317,11000000.0
2006-02-15 16:49:00,6.25402,6.25454,6.2529,6.25398,12000000.0
2006-02-15 16:50:00,6.25394,6.25487,6.25269,6.25442,15000000.0
2006-02-15 16:51:00,6.25489,6.25496,6.25302,6.25308,18000000.0
2006-02-15 16:52:00,6.25318,6.25435,6.25266,6.25375,14000000.0
2006-02-15 16:53:00,6.25431,6.25431,6.25312,6.25338,8000000.0
2006-02-15 16:54:00,6.25347,6.25351,6.25266,6.25336,11000000.0
2006-02-15 16:55:00,6.25337,6.25402,6.25252,6.25372,12000000.0
2006-02-15 16:56:00,6.25395,6.25444,6.25313,6.254,10000000.0
2006-02-15 16:57:00,6.25387,6.25444,6.25355,6.25405,8000000.0
2006-02-15 16:58:00,6.25328,6.25429,6.25256,6.2527,9000000.0
2006-02-15 16:59:00,6.25255,6.25255,6.25015,6.25127,13000000.0
2006-02-15 17:00:00,6.25138,6.25579,6.25138,6.25529,11000000.0
2006-02-15 17:01:00,6.25769,6.26115,6.25763,6.25786,12000000.0
2006-02-15 17:02:00,6.2562,6.25858,6.25586,6.25795,10000000.0
2006-02-15 17:03:00,6.25776,6.25776,6.25395,6.25592,16000000.0
2006-02-15 17:04:00,6.25588,6.25818,6.25588,6.25682,13000000.0
2006-02-15 17:05:00,6.25539,6.25773,6.25443,6.25773,16000000.0
2006-02-15 17:06:00,6.25743,6.25783,6.25341,6.25475,12000000.0
2006-02-15 17:07:00,6.25403,6.25403,6.24923,6.24939,8000000.0
2006-02-15 17:08:00,6.24869,6.25036,6.2485,6.24969,21000000.0
2006-02-15 17:09:00,6.24942,6.25163,6.24942,6.25163,16000000.0
2006-02-15 17:10:00,6.25237,6.25368,6.2518,6.25336,11000000.0
2006-02-15 17:11:00,6.25349,6.25349,6.25128,6.25132,11000000.0
2006-02-15 17:12:00,6.25276,6.25316,6.25104,6.25148,9000000.0
2006-02-15 17:13:00,6.25294,6.25335,6.2514,6.2514,9000000.0
2006-02-15 17:14:00,6.25004,6.2505,6.24635,6.24754,17000000.0
2006-02-15 17:15:00,6.2482,6.24833,6.24643,6.24826,11000000.0
2006-02-15 17:16:00,6.24768,6.24911,6.24666,6.24902,15000000.0
2006-02-15 17:17:00,6.24789,6.24834,6.24528,6.24528,13000000.0
2006-02-15 17:18:00,6.2447,6.24595,6.24316,6.2453,15000000.0
2006-02-15 17:19:00,6.24375,6.24376,6.23986,6.24251,17000000.0
2006-02-15 17:20:00,6.24264,6.24451,6.24177,6.24276,12000000.0
2006-02-15 17:21:00,6.24309,6.24389,6.2426,6.24271,7000000.0
2006-02-15 17:22:00,6.24333,6.24378,6.24282,6.24335,14000000.0
2006-02-15 17:23:00,6.24385,6.24401,6.24206,6.24291,13000000.0
2006-02-15 17:24:00,6.24218,6.24308,6.24121,6.24271,9000000.0
2006-02-15 17:25:00,6.24238,6.24346,6.2418,6.24271,11000000.0
2006-02-15 17:26:00,6.2431,6.24894,6.2431,6.24894,16000000.0
2006-02-15 17:27:00,6.2512,6.25317,6.25046,6.25295,9000000.0
2006-02-15 17:28:00,6.25481,6.25727,6.25407,6.25707,15000000.0
2006-02-15 17:29:00,6.25631,6.2565,6.2548,6.25607,11000000.0
2006-02-15 17:30:00,6.25668,6.25804,6.25609,6.25702,19000000.0
2006-02-15 17:31:00,6.25682,6.25793,6.25662,6.25747,11000000.0
2006-02-15 17:32:00,6.25727,6.2575,6.25623,6.25696,9000000.0
2006-02-15 17:33:00,6.25629,6.26016,6.25629,6.25959,10000000.0
2006-02-15 17:34:00,6.25963,6.26035,6.25921,6.26032,14000000.0
2006-02-15 17:35:00,6.26082,6.26477,6.25995,6.26477,13000000.0
2006-02-15 17:36:00,6.26605,6.27197,6.26555,6.2715,11000000.0
2006-02-15 17:37:00,6.27219,6.2726,6.27033,6.27088,15000000.0
2006-02-15 17:38:00,6.27047,6.2707,6.26865,6.26922,17000000.0
2006-02-15 17:39:00,6.27001,6.27011,6.26767,6.26767,8000000.0
2006-02-15 17:40:00,6.26723,6.26809,6.26635,6.26671,12000000.0
2006-02-15 17:41:00,6.26808,6.2697,6.26695,6.26763,21000000.0
2006-02-15 17:42:00,6.26824,6.26973,6.26786,6.26804,13000000.0
2006-02-15 17:43:00,6.26651,6.27208,6.26651,6.27208,11000000.0
2006-02-15 17:44:00,6.27237,6.2744,6.27235,6.27351,19000000.0
2006-02-15 17:45:00,6.27432,6.27648,6.27342,6.27648,10000000.0
2006-02-15 17:46:00,6.27659,6.27822,6.27615,6.2763,13000000.0
2006-02-15 17:47:00,6.27578,6.27578,6.27464,6.27487,9000000.0
2006-02-15 17:48:00,6.2743,6.2743,6.27163,6.27213,14000000.0
2006-02-15 17:49:00,6.27155,6.2718,6.27088,6.27139,14000000.0
2006-02-15 17:50:00,6.27126,6.27189,6.26942,6.27185,17000000.0
2006-02-15 17:51:00,6.27263,6.27264,6.27047,6.2722,13000000.0
2006-02-15 17:52:00,6.27142,6.27201,6.27023,6.27201,24000000.0
2006-02-15 17:53:00,6.27176,6.2726,6.27074,6.27138,16000000.0
2006-02-15 17:54:00,6.27125,6.27163,6.26933,6.26959,16000000.0
2006-02-15 17:55:00,6.26905,6.27093,6.26878,6.26997,13000000.0
2006-02-15 17:56:00,6.26953,6.26996,6.26805,6.26871,15000000.0
2006-02-15 17:57:00,6.26976,6.27,6.26789,6.26825,10000000.0
2006-02-15 17:58:00,6.26835,6.26883,6.26709,6.26709,15000000.0
2006-02-15 17:59:00,6.26676,6.26928,6.26676,6.26829,13000000.0
2006-02-15 18:00:00,6.26862,6.26928,6.26815,6.26928,7000000.0
2006-02-15 18:01:00,6.26862,6.27017,6.26819,6.2694,18000000.0
2006-02-15 18:02:00,6.26921,6.26974,6.26741,6.26741,17000000.0
2006-02-15 18:03:00,6.26862,6.26897,6.26737,6.26763,16000000.0
2006-02-15 18:04:00,6.26831,6.26873,6.26684,6.26796,14000000.0
2006-02-15 18:05:00,6.26918,6.26918,6.26676,6.26676,13000000.0
2006-02-15 18:06:00,6.2656,6.26608,6.26472,6.26472,18000000.0
2006-02-15 18:07:00,6.26491,6.26529,6.26369,6.26453,12000000.0
2006-02-15 18:08:00,6.26399,6.26497,6.26305,6.26405,18000000.0
2006-02-15 18:09:00,6.26398,6.26521,6.26318,6.26467,12000000.0
2006-02-15 18:10:00,6.26422,6.26657,6.26422,6.26657,13000000.0
2006-02-15 18:11:00,6.26664,6.2675,6.266,6.2675,10000000.0
2006-02-15 18:12:00,6.26787,6.26848,6.26725,6.26777,11000000.0
2006-02-15 18:13:00,6.26738,6.2685,6.26699,6.26773,14000000.0
2006-02-15 18:14:00,6.26767,6.26871,6.26731,6.26806,10000000.0
2006-02-15 18:15:00,6.26795,6.26809,6.26689,6.26706,10000000.0
2006-02-15 18:16:00,6.2667,6.26773,6.2667,6.26715,9000000.0
2006-02-15 18:17:00,6.26799,6.27128,6.26799,6.2706,18000000.0
2006-02-15 18:18:00,6.27193,6.27193,6.27078,6.27174,14000000.0
2006-02-15 18:19:00,6.27125,6.27219,6.27029,6.27029,10000000.0
2006-02-15 18:20:00,6.27025,6.27162,6.27025,6.27129,15000000.0
2006-02-15 18:21:00,6.2715,6.27554,6.27099,6.27554,18000000.0
2006-02-15 18:22:00,6.27544,6.2761,6.27431,6.27591,14000000.0
2006-02-15 18:23:00,6.27676,6.27739,6.27649,6.27739,7000000.0
2006-02-15 18:24:00,6.27731,6.27731,6.27525,6.27525,9000000.0
2006-02-15 18:25:00,6.27419,6.27463,6.27175,6.27312,13000000.0
2006-02-15 18:26:00,6.27379,6.27512,6.27223,6.27403,16000000.0
2006-02-15 18:27:00,6.27298,6.27586,6.27298,6.27448,14000000.0
2006-02-15 18:28:00,6.27352,6.27363,6.27176,6.27315,13000000.0
2006-02-15 18:29:00,6.27374,6.27441,6.27319,6.27391,11000000.0
2006-02-15 18:30:00,6.27534,6.27652,6.27385,6.27652,16000000.0
2006-02-15 18:31:00,6.27689,6.27731,6.27607,6.27607,12000000.0
2006-02-15 18:32:00,6.2761,6.27661,6.27426,6.27578,11000000.0
2006-02-15 18:33:00,6.27546,6.27737,6.27463,6.27557,13000000.0
2006-02-15 18:34:00,6.27624,6.27624,6.2741,6.27505,13000000.0
2006-02-15 18:35:00,6.27534,6.27554,6.27425,6.27425,18000000.0
2006-02-15 18:36:00,6.27598,6.27713,6.27365,6.27713,18000000.0
2006-02-15 18:37:00,6.27663,6.27819,6.27612,6.27685,18000000.0
2006-02-15 18:38:00,6.27741,6.27741,6.27602,6.27653,11000000.0
2006-02-15 18:39:00,6.27778,6.27778,6.27557,6.27557,11000000.0
2006-02-15 18:40:00,6.27504,6.27594,6.27398,6.27511,14000000.0
2006-02-15 18:41:00,6.2756,6.27641,6.27483,6.27547,16000000.0
2006-02-15 18:42:00,6.27553,6.27666,6.27491,6.27609,14000000.0
2006-02-15 18:43:00,6.27611,6.27693,6.27587,6.27678,10000000.0
2006-02-15 18:44:00,6.27576,6.27652,6.27477,6.27481,13000000.0
2006-02-15 18:45:00,6.27543,6.27597,6.27434,6.2755,13000000.0
2006-02-15 18:46:00,6.27703,6.27703,6.27553,6.27623,12000000.0
2006-02-15 18:47:00,6.27552,6.27594,6.27496,6.27583,14000000.0
2006-02-15 18:48:00,6.2759,6.27683,6.27477,6.27614,15000000.0
2006-02-15 18:49:00,6.2774,6.28069,6.2774,6.28069,12000000.0
2006-02-15 18:50:00,6.28036,6.28124,6.27914,6.28124,9000000.0
2006-02-15 18:51:00,6.28129,6.28284,6.28099,6.28185,17000000.0
2006-02-15 18:52:00,6.28106,6.28215,6.28025,6.28215,9000000.0
2006-02-15 18:53:00,6.28172,6.28379,6.28161,6.28375,14000000.0
2006-02-15 18:54:00,6.28261,6.28324,6.28036,6.28082,14000000.0
2006-02-15 18:55:00,6.27987,6.28038,6.27864,6.27878,10000000.0
2006-02-15 18:56:00,6.27791,6.28002,6.27791,6.27931,16000000.0
2006-02-15 18:57:00,6.28007,6.2802,6.27847,6.27852,17000000.0
2006-02-15 18:58:00,6.27783,6.27807,6.27688,6.27764,14000000.0
2006-02-15 18:59:00,6.27785,6.27785,6.2764,6.27701,14000000.0
2006-02-15 19:00:00,6.2766,6.27718,6.275,6.275,15000000.0
2006-02-15 19:01:00,6.27633,6.27714,6.27578,6.2764,15000000.0
2006-02-15 19:02:00,6.27662,6.27703,6.27554,6.27656,14000000.0
2006-02-15 19:03:00,6.27722,6.27722,6.27555,6.27679,14000000.0
2006-02-15 19:04:00,6.27669,6.27704,6.27555,6.27555,12000000.0
2006-02-15 19:05:00,6.27544,6.27693,6.27542,6.27679,15000000.0
2006-02-15 19:06:00,6.27744,6.27915,6.27729,6.27877,16000000.0
2006-02-15 19:07:00,6.27771,6.27771,6.27555,6.27656,20000000.0
2006-02-15 19:08:00,6.27681,6.27681,6.27553,6.27656,8000000.0
2006-02-15 19:09:00,6.276,6.276,6.27421,6.27422,17000000.0
2006-02-15 19:10:00,6.27431,6.27576,6.27431,6.2744,9000000.0
2006-02-15 19:11:00,6.27365,6.27533,6.27265,6.27516,16000000.0
2006-02-15 19:12:00,6.27478,6.27478,6.27357,6.27359,13000000.0
2006-02-15 19:13:00,6.27407,6.27512,6.27407,6.27471,10000000.0
2006-02-15 19:14:00,6.27461,6.27461,6.27315,6.27315,20000000.0
2006-02-15 19:15:00,6.27273,6.27363,6.27008,6.27081,12000000.0
2006-02-15 19:16:00,6.27024,6.27159,6.27024,6.27159,8000000.0
2006-02-15 19:17:00,6.27085,6.27229,6.27064,6.2715,18000000.0
2006-02-15 19:18:00,6.27253,6.2739,6.2722,6.27284,11000000.0
2006-02-15 19:19:00,6.27252,6.27474,6.27252,6.27409,12000000.0
2006-02-15 19:20:00,6.27435,6.27519,6.27276,6.27519,14000000.0
2006-02-15 19:21:00,6.27351,6.27452,6.27226,6.27229,13000000.0
2006-02-15 19:22:00,6.27191,6.27316,6.27156,6.27275,12000000.0
2006-02-15 19:23:00,6.27237,6.27372,6.27237,6.27342,14000000.0
2006-02-15 19:24:00,6.27346,6.27393,6.27233,6.2731,19000000.0
2006-02-15 19:25:00,6.27301,6.27365,6.2725,6.27365,8000000.0
2006-02-15 19:26:00,6.2742,6.27585,6.2742,6.27505,7000000.0
2006-02-15 19:27:00,6.27484,6.27756,6.27484,6.27644,20000000.0
2006-02-15 19:28:00,6.27538,6.27672,6.2747,6.27509,17000000.0
2006-02-15 19:29:00,6.27573,6.2761,6.27525,6.27531,10000000.0
2006-02-15 19:30:00,6.27481,6.27676,6.27481,6.27676,15000000.0
2006-02-15 19:31:00,6.27775,6.27775,6.27579,6.27672,11000000.0
2006-02-15 19:32:00,6.27677,6.27756,6.27664,6.27687,9000000.0
2006-02-15 19:33:00,6.2767,6.27882,6.2767,6.27734,14000000.0
2006-02-15 19:34:00,6.27731,6.27989,6.27731,6.27937,17000000.0
2006-02-15 19:35:00,6.27912,6.27937,6.27679,6.27679,8000000.0
2006-02-15 19:36:00,6.27621,6.27796,6.27601,6.27796,15000000.0
2006-02-15 19:37:00,6.27777,6.27779,6.27681,6.27689,8000000.0
2006-02-15 19:38:00,6.27739,6.27787,6.2769,6.2769,15000000.0
2006-02-15 19:39:00,6.27741,6.2804,6.27741,6.2801,17000000.0
2006-02-15 19:40:00,6.27953,6.27953,6.27774,6.27815,16000000.0
2006-02-15 19:41:00,6.27688,6.27745,6.27608,6.27608,11000000.0
2006-02-15 19:42:00,6.27639,6.27834,6.27639,6.27732,15000000.0
2006-02-15 19:43:00,6.27748,6.27849,6.27705,6.27761,14000000.0
2006-02-15 19:44:00,6.27714,6.27782,6.27588,6.27608,14000000.0
2006-02-15 19:45:00,6.27536,6.27722,6.27536,6.27705,15000000.0
2006-02-15 19:46:00,6.27694,6.27745,6.27578,6.27578,15000000.0
2006-02-15 19:47:00,6.27615,6.27662,6.2756,6.27609,16000000.0
2006-02-15 19:48:00,6.27657,6.2766,6.27465,6.27562,16000000.0
2006-02-15 19:49:00,6.27535,6.27564,6.27534,6.27534,8000000.0
2006-02-15 19:50:00,6.27539,6.27619,6.27481,6.27541,9000000.0
2006-02-15 19:51:00,6.27585,6.276,6.27445,6.27521,19000000.0
2006-02-15 19:52:00,6.27456,6.27588,6.27379,6.27588,11000000.0
2006-02-15 19:53:00,6.27624,6.27848,6.27577,6.27848,14000000.0
2006-02-15 19:54:00,6.27871,6.2798,6.27828,6.2798,18000000.0
2006-02-15 19:55:00,6.27912,6.27928,6.27768,6.27769,13000000.0
2006-02-15 19:56:00,6.2765,6.27773,6.27644,6.27773,10000000.0
2006-02-15 19:57:00,6.27887,6.27898,6.2774,6.27868,16000000.0
2006-02-15 19:58:00,6.27937,6.27937,6.27618,6.27725,15000000.0
2006-02-15 19:59:00,6.27642,6.27642,6.2751,6.27568,14000000.0
2006-02-15 20:00:00,6.27624,6.27675,6.27573,6.27651,11000000.0
2006-02-15 20:01:00,6.27626,6.27708,6.27587,6.27707,24000000.0
2006-02-15 20:02:00,6.27718,6.27841,6.27705,6.27812,11000000.0
2006-02-15 20:03:00,6.27784,6.27912,6.27737,6.27865,11000000.0
2006-02-15 20:04:00,6.2791,6.2796,6.27739,6.27942,10000000.0
2006-02-15 20:05:00,6.27986,6.27999,6.27839,6.27982,17000000.0
2006-02-15 20:06:00,6.27993,6.28008,6.27868,6.27888,10000000.0
2006-02-15 20:07:00,6.27929,6.27929,6.27717,6.27893,14000000.0
2006-02-15 20:08:00,6.27941,6.27941,6.27827,6.27868,13000000.0
2006-02-15 20:09:00,6.27775,6.27914,6.27775,6.27903,11000000.0
2006-02-15 20:10:00,6.27955,6.27956,6.27808,6.2789,11000000.0
2006-02-15 20:11:00,6.27777,6.27956,6.27777,6.27956,9000000.0
2006-02-15 20:12:00,6.27887,6.28031,6.27853,6.27902,16000000.0
2006-02-15 20:13:00,6.27869,6.27964,6.27812,6.27921,11000000.0
2006-02-15 20:14:00,6.2787,6.27917,6.27677,6.27688,19000000.0
2006-02-15 20:15:00,6.27587,6.27729,6.2758,6.27729,13000000.0
2006-02-15 20:16:00,6.27714,6.27848,6.27714,6.27848,15000000.0
2006-02-15 20:17:00,6.27799,6.27856,6.27699,6.27699,8000000.0
2006-02-15 20:18:00,6.27722,6.27976,6.27713,6.27976,14000000.0
2006-02-15 20:19:00,6.27874,6.27961,6.27765,6.27765,14000000.0
2006-02-15 20:20:00,6.27742,6.27984,6.27686,6.27926,12000000.0
2006-02-15 20:21:00,6.28019,6.28171,6.28019,6.28167,9000000.0
2006-02-15 20:22:00,6.28209,6.28209,6.27952,6.28021,17000000.0
2006-02-15 20:23:00,6.27989,6.28008,6.27825,6.27825,11000000.0
2006-02-15 20:24:00,6.28002,6.28095,6.27987,6.28078,16000000.0
2006-02-15 20:25:00,6.28017,6.28052,6.27986,6.28052,11000000.0
2006-02-15 20:26:00,6.27915,6.27949,6.2787,6.27927,8000000.0
2006-02-15 20:27:00,6.27944,6.27976,6.27894,6.27901,13000000.0
2006-02-15 20:28:00,6.27882,6.27959,6.27826,6.27908,15000000.0
2006-02-15 20:29:00,6.27868,6.27913,6.27813,6.27813,16000000.0
2006-02-15 20:30:00,6.277,6.27983,6.27658,6.27886,8000000.0
2006-02-15 20:31:00,6.27882,6.27882,6.27718,6.27797,18000000.0
2006-02-15 20:32:00,6.27796,6.27854,6.27795,6.27798,7000000.0
2006-02-15 20:33:00,6.27821,6.27897,6.27662,6.2778,13000000.0
2006-02-15 20:34:00,6.2774,6.27819,6.277,6.27806,13000000.0
2006-02-15 20:35:00,6.27727,6.27811,6.2772,6.27779,9000000.0
2006-02-15 20:36:00,6.27763,6.27822,6.27669,6.27694,17000000.0
2006-02-15 20:37:00,6.27687,6.27871,6.27687,6.27732,14000000.0
2006-02-15 20:38:00,6.27738,6.27825,6.27724,6.27804,16000000.0
2006-02-15 20:39:00,6.27798,6.2793,6.27759,6.27855,14000000.0
2006-02-15 20:40:00,6.27944,6.27962,6.27846,6.27846,17000000.0
2006-02-15 20:41:00,6.27822,6.2799,6.27822,6.27944,16000000.0
2006-02-15 20:42:00,6.27943,6.28092,6.27943,6.28009,22000000.0
2006-02-15 20:43:00,6.28005,6.28052,6.27938,6.27943,18000000.0
2006-02-15 20:44:00,6.27907,6.27951,6.27755,6.27832,16000000.0
2006-02-15 20:45:00,6.2785,6.2793,6.27812,6.27818,8000000.0
2006-02-15 20:46:00,6.27909,6.27992,6.2787,6.27948,19000000.0
2006-02-15 20:47:00,6.27974,6.2815,6.27939,6.28141,12000000.0
2006-02-15 20:48:00,6.28126,6.28126,6.27963,6.28043,9000000.0
2006-02-15 20:49:00,6.28057,6.28095,6.2794,6.2794,19000000.0
2006-02-15 20:50:00,6.27902,6.28029,6.27902,6.28004,15000000.0
2006-02-15 20:51:00,6.2804,6.2805,6.27937,6.27937,9000000.0
2006-02-15 20:52:00,6.2787,6.27913,6.27816,6.27838,11000000.0
2006-02-15 20:53:00,6.27844,6.27922,6.2783,6.2783,15000000.0
2006-02-15 20:54:00,6.27872,6.28006,6.27872,6.27875,12000000.0
2006-02-15 20:55:00,6.2784,6.27922,6.27773,6.27773,18000000.0
2006-02-15 20:56:00,6.2772,6.27837,6.2772,6.27758,12000000.0
2006-02-15 20:57:00,6.27845,6.27894,6.27692,6.27698,13000000.0
2006-02-15 20:58:00,6.27911,6.28001,6.279,6.27987,11000000.0
2006-02-15 20:59:00,6.27943,6.28011,6.27869,6.2797,11000000.0
2006-02-15 21:00:00,6.27955,6.28003,6.27844,6.27937,17000000.0
2006-02-15 21:01:00,6.27898,6.27936,6.27831,6.27934,10000000.0
2006-02-15 21:02:00,6.28018,6.28048,6.2794,6.27992,8000000.0
2006-02-15 21:03:00,6.28001,6.28065,6.27921,6.27935,19000000.0
2006-02-15 21:04:00,6.27952,6.2803,6.27843,6.27976,18000000.0
2006-02-15 21:05:00,6.27993,6.2812,6.27985,6.28028,14000000.0
2006-02-15 21:06:00,6.27975,6.28049,6.27949,6.27976,12000000.0
2006-02-15 21:07:00,6.28025,6.2812,6.27972,6.27988,10000000.0
2006-02-15 21:08:00,6.28019,6.28129,6.28019,6.28129,14000000.0
2006-02-15 21:09:00,6.28124,6.28124,6.27864,6.27872,16000000.0
2006-02-15 21:10:00,6.27863,6.28051,6.27863,6.27941,15000000.0
2006-02-15 21:11:00,6.28082,6.28083,6.27966,6.28046,13000000.0
2006-02-15 21:12:00,6.281,6.281,6.28044,6.28069,10000000.0
2006-02-15 21:13:00,6.28037,6.28102,6.27918,6.28102,14000000.0
2006-02-15 21:14:00,6.27998,6.28102,6.27977,6.27989,10000000.0
2006-02-15 21:15:00,6.28029,6.28118,6.28029,6.28117,15000000.0
2006-02-15 21:16:00,6.28035,6.28035,6.27917,6.27963,11000000.0
2006-02-15 21:17:00,6.27983,6.2806,6.27902,6.27979,13000000.0
2006-02-15 21:18:00,6.27973,6.28044,6.27893,6.27996,17000000.0
2006-02-15 21:19:00,6.27965,6.28021,6.2789,6.2789,12000000.0
2006-02-15 21:20:00,6.27832,6.28011,6.27832,6.27962,14000000.0
2006-02-15 21:21:00,6.27961,6.28015,6.27928,6.27945,11000000.0
2006-02-15 21:22:00,6.2795,6.2795,6.27597,6.27597,9000000.0
2006-02-15 21:23:00,6.27536,6.27799,6.27536,6.27799,7000000.0
2006-02-15 21:24:00,6.27793,6.27793,6.27679,6.27679,11000000.0
2006-02-15 21:25:00,6.27729,6.2778,6.27672,6.27688,7000000.0
2006-02-15 21:26:00,6.27796,6.27807,6.27689,6.27803,13000000.0
2006-02-15 21:27:00,6.27751,6.27789,6.27667,6.27693,11000000.0
2006-02-15 21:28:00,6.27719,6.27758,6.27608,6.27614,15000000.0
2006-02-15 21:29:00,6.27669,6.27805,6.27669,6.27789,12000000.0
2006-02-15 21:30:00,6.27703,6.27776,6.27683,6.27762,10000000.0
2006-02-15 21:31:00,6.27693,6.27726,6.27634,6.27695,10000000.0
2006-02-15 21:32:00,6.27634,6.27755,6.27586,6.2763,12000000.0
2006-02-15 21:33:00,6.27641,6.27761,6.27601,6.27631,19000000.0
2006-02-15 21:34:00,6.27637,6.27804,6.27633,6.27804,8000000.0
2006-02-15 21:35:00,6.2782,6.2782,6.27713,6.27749,20000000.0
2006-02-15 21:36:00,6.27723,6.27817,6.27632,6.27716,19000000.0
2006-02-15 21:37:00,6.27773,6.27801,6.27673,6.2769,19000000.0
2006-02-15 21:38:00,6.27745,6.27826,6.27745,6.27748,13000000.0
2006-02-15 21:39:00,6.27762,6.27835,6.27699,6.27699,17000000.0
2006-02-15 21:40:00,6.27715,6.27759,6.27715,6.27751,7000000.0
2006-02-15 21:41:00,6.27752,6.27799,6.2765,6.27701,11000000.0
2006-02-15 21:42:00,6.27692,6.27722,6.27627,6.27652,18000000.0
2006-02-15 21:43:00,6.27666,6.27765,6.27666,6.27762,13000000.0
2006-02-15 21:44:00,6.27627,6.27768,6.27627,6.27672,16000000.0
2006-02-15 21:45:00,6.27718,6.27719,6.27589,6.27672,11000000.0
2006-02-15 21:46:00,6.27662,6.27686,6.27579,6.27632,13000000.0
2006-02-15 21:47:00,6.27657,6.27685,6.27585,6.27685,13000000.0
2006-02-15 21:48:00,6.27703,6.27713,6.27681,6.27681,17000000.0
2006-02-15 21:49:00,6.27741,6.27799,6.27693,6.27728,8000000.0
2006-02-15 21:50:00,6.27788,6.27788,6.27646,6.27646,11000000.0
2006-02-15 21:51:00,6.27661,6.27763,6.27647,6.27747,13000000.0
2006-02-15 21:52:00,6.2773,6.27784,6.27705,6.27784,13000000.0
2006-02-15 21:53:00,6.27746,6.27777,6.2759,6.2759,14000000.0
2006-02-15 21:54:00,6.27569,6.27762,6.27569,6.27599,11000000.0
2006-02-15 21:55:00,6.27551,6.2767,6.27544,6.27633,17000000.0
2006-02-15 21:56:00,6.27626,6.27736,6.2756,6.2756,12000000.0
2006-02-15 21:57:00,6.27557,6.27721,6.27557,6.27677,16000000.0
2006-02-15 21:58:00,6.27725,6.27749,6.27576,6.27616,9000000.0
2006-02-15 21:59:00,6.27552,6.27625,6.2744,6.27517,18000000.0
2006-02-15 22:00:00,6.27509,6.27659,6.2748,6.27629,13000000.0
2006-02-15 22:01:00,6.27616,6.27616,6.27506,6.27557,11000000.0
2006-02-15 22:02:00,6.27585,6.2759,6.27562,6.27565,17000000.0
2006-02-15 22:03:00,6.27611,6.27719,6.27611,6.27708,23000000.0
2006-02-15 22:04:00,6.27725,6.27732,6.27701,6.27725,15000000.0
2006-02-15 22:05:00,6.27666,6.27689,6.2757,6.27689,14000000.0
2006-02-15 22:06:00,6.27681,6.27681,6.27546,6.27674,15000000.0
2006-02-15 22:07:00,6.27698,6.27721,6.27683,6.27698,9000000.0
2006-02-15 22:08:00,6.27726,6.27738,6.27649,6.27649,18000000.0
2006-02-15 22:09:00,6.27605,6.27607,6.27586,6.27599,11000000.0
2006-02-15 22:10:00,6.27562,6.27668,6.2753,6.27639,7000000.0
2006-02-15 22:11:00,6.27563,6.27574,6.27479,6.27503,8000000.0
2006-02-15 22:12:00,6.27479,6.27565,6.27464,6.27565,16000000.0
2006-02-15 22:13:00,6.27615,6.27651,6.27584,6.27639,24000000.0
2006-02-15 22:14:00,6.27637,6.27637,6.27447,6.27447,9000000.0
2006-02-15 22:15:00,6.27398,6.27546,6.27394,6.27532,10000000.0
2006-02-15 22:16:00,6.27543,6.27601,6.27528,6.27601,13000000.0
2006-02-15 22:17:00,6.2758,6.2758,6.27438,6.27438,20000000.0
2006-02-15 22:18:00,6.2743,6.27545,6.27388,6.27545,11000000.0
2006-02-15 22:19:00,6.27561,6.27628,6.27482,6.27628,15000000.0
2006-02-15 22:20:00,6.27644,6.27692,6.27573,6.27573,16000000.0
2006-02-15 22:21:00,6.27584,6.27675,6.27564,6.27583,12000000.0
2006-02-15 22:22:00,6.27561,6.27671,6.27522,6.27671,14000000.0
2006-02-15 22:23:00,6.27679,6.27679,6.27589,6.27601,11000000.0
2006-02-15 22:24:00,6.27584,6.27595,6.27484,6.27595,16000000.0
2006-02-15 22:25:00,6.27576,6.27592,6.2747,6.2747,14000000.0
2006-02-15 22:26:00,6.2744,6.27574,6.27423,6.27564,10000000.0
2006-02-15 22:27:00,6.27405,6.27632,6.27405,6.2752,14000000.0
2006-02-15 22:28:00,6.27552,6.27638,6.27529,6.27627,12000000.0
2006-02-15 22:29:00,6.27654,6.27679,6.27654,6.27678,13000000.0
2006-02-15 22:30:00,6.27665,6.27682,6.27654,6.27663,8000000.0
2006-02-15 22:31:00,6.2766,6.27679,6.27651,6.27665,11000000.0
2006-02-15 22:32:00,6.27619,6.27623,6.27519,6.27601,20000000.0
2006-02-15 22:33:00,6.27645,6.27676,6.27557,6.27613,11000000.0
2006-02-15 22:34:00,6.27676,6.27676,6.27593,6.2762,10000000.0
2006-02-15 22:35:00,6.27671,6.27735,6.2766,6.27735,13000000.0
2006-02-15 22:36:00,6.27607,6.27762,6.27603,6.2765,9000000.0
2006-02-15 22:37:00,6.27666,6.27827,6.27636,6.27732,13000000.0
2006-02-15 22:38:00,6.2777,6.27815,6.27741,6.27792,9000000.0
2006-02-15 22:39:00,6.27744,6.27744,6.27552,6.27552,12000000.0
2006-02-15 22:40:00,6.27583,6.27748,6.27575,6.27748,9000000.0
2006-02-15 22:41:00,6.27709,6.27709,6.27588,6.27608,14000000.0
2006-02-15 22:42:00,6.27613,6.27699,6.27594,6.27594,13000000.0
2006-02-15 22:43:00,6.27621,6.27702,6.27594,6.27696,12000000.0
2006-02-15 22:44:00,6.27738,6.27738,6.27699,6.2772,15000000.0
2006-02-15 22:45:00,6.27622,6.27622,6.27473,6.27477,13000000.0
2006-02-15 22:46:00,6.27455,6.27549,6.2743,6.27473,14000000.0
2006-02-15 22:47:00,6.27506,6.27604,6.27459,6.27459,15000000.0
2006-02-15 22:48:00,6.27587,6.2763,6.27494,6.27576,13000000.0
2006-02-15 22:49:00,6.27585,6.27603,6.27394,6.27493,13000000.0
2006-02-15 22:50:00,6.27517,6.27629,6.27471,6.27486,15000000.0
2006-02-15 22:51:00,6.27564,6.27647,6.27531,6.27531,14000000.0
2006-02-15 22:52:00,6.27544,6.27665,6.27544,6.27606,9000000.0
2006-02-15 22:53:00,6.27586,6.27646,6.27513,6.27578,15000000.0
2006-02-15 22:54:00,6.27609,6.27633,6.2741,6.27591,17000000.0
2006-02-15 22:55:00,6.27575,6.27605,6.2744,6.2744,16000000.0
2006-02-15 22:56:00,6.27439,6.27571,6.27414,6.27421,13000000.0
2006-02-15 22:57:00,6.27514,6.27518,6.27455,6.27468,8000000.0
2006-02-15 22:58:00,6.27464,6.27551,6.27443,6.27443,8000000.0
2006-02-15 22:59:00,6.27435,6.27569,6.27435,6.27569,19000000.0
2006-02-15 23:00:00,6.27597,6.27607,6.27372,6.27372,10000000.0
2006-02-15 23:01:00,6.2735,6.27515,6.2735,6.27515,7000000.0
2006-02-15 23:02:00,6.27455,6.27525,6.27325,6.27325,15000000.0
2006-02-15 23:03:00,6.27345,6.27475,6.27328,6.27475,17000000.0
2006-02-15 23:04:00,6.27497,6.27497,6.27389,6.27479,19000000.0
2006-02-15 23:05:00,6.27447,6.2748,6.27393,6.27433,9000000.0
2006-02-15 23:06:00,6.27406,6.27523,6.27377,6.27467,12000000.0
2006-02-15 23:07:00,6.2752,6.27617,6.2747,6.27533,14000000.0
2006-02-15 23:08:00,6.27522,6.27524,6.2737,6.27482,16000000.0
2006-02-15 23:09:00,6.27427,6.27451,6.27359,6.27359,9000000.0
2006-02-15 23:10:00,6.27336,6.27546,6.27336,6.27488,12000000.0
2006-02-15 23:11:00,6.27374,6.27525,6.27374,6.27392,14000000.0
2006-02-15 23:12:00,6.27482,6.27545,6.27323,6.27343,7000000.0
2006-02-15 23:13:00,6.27396,6.27519,6.27353,6.27463,14000000.0
2006-02-15 23:14:00,6.27501,6.27615,6.27422,6.27615,19000000.0
2006-02-15 23:15:00,6.27619,6.27619,6.27414,6.27414,13000000.0
2006-02-15 23:16:00,6.27411,6.27516,6.27383,6.27453,15000000.0
2006-02-15 23:17:00,6.27482,6.2756,6.27447,6.2756,11000000.0
2006-02-15 23:18:00,6.2756,6.27665,6.27521,6.27567,12000000.0
2006-02-15 23:19:00,6.27551,6.27557,6.27433,6.2752,14000000.0
2006-02-15 23:20:00,6.27463,6.2756,6.2742,6.27487,19000000.0
2006-02-15 23:21:00,6.27388,6.27481,6.27339,6.27397,7000000.0
2006-02-15 23:22:00,6.2737,6.27469,6.27287,6.27318,15000000.0
2006-02-15 23:23:00,6.27429,6.27429,6.27311,6.27393,11000000.0
2006-02-15 23:24:00,6.27398,6.27424,6.27322,6.27424,14000000.0
2006-02-15 23:25:00,6.27351,6.27362,6.27244,6.27342,11000000.0
2006-02-15 23:26:00,6.27356,6.27356,6.27212,6.27212,14000000.0
2006-02-15 23:27:00,6.27196,6.27411,6.27196,6.27312,11000000.0
2006-02-15 23:28:00,6.27306,6.27413,6.27267,6.27267,12000000.0
2006-02-15 23:29:00,6.27246,6.27247,6.2722,6.27223,16000000.0
2006-02-15 23:30:00,6.27318,6.27413,6.27295,6.27295,20000000.0
2006-02-15 23:31:00,6.27282,6.27291,6.2726,6.27291,11000000.0
2006-02-15 23:32:00,6.27303,6.27459,6.27298,6.2739,16000000.0
2006-02-15 23:33:00,6.2728,6.27389,6.27258,6.27389,12000000.0
2006-02-15 23:34:00,6.27315,6.27317,6.27262,6.27262,13000000.0
2006-02-15 23:35:00,6.27252,6.27371,6.27231,6.27353,9000000.0
2006-02-15 23:36:00,6.27431,6.27431,6.27228,6.27347,9000000.0
2006-02-15 23:37:00,6.27374,6.27385,6.27181,6.27352,14000000.0
2006-02-15 23:38:00,6.27319,6.27398,6.27239,6.27398,13000000.0
2006-02-15 23:39:00,6.27384,6.27452,6.27214,6.27219,17000000.0
2006-02-15 23:40:00,6.27232,6.27357,6.27232,6.27248,12000000.0
2006-02-15 23:41:00,6.27293,6.27483,6.27293,6.27483,17000000.0
2006-02-15 23:42:00,6.27443,6.27443,6.2708,6.27256,22000000.0
2006-02-15 23:43:00,6.27302,6.27445,6.27302,6.27309,15000000.0
2006-02-15 23:44:00,6.27299,6.27392,6.27285,6.27327,14000000.0
2006-02-15 23:45:00,6.27295,6.27337,6.27257,6.27266,20000000.0
2006-02-15 23:46:00,6.2727,6.27431,6.27263,6.27356,14000000.0
2006-02-15 23:47:00,6.27355,6.27414,6.27301,6.27301,10000000.0
2006-02-15 23:48:00,6.27251,6.27342,6.27226,6.27263,18000000.0
2006-02-15 23:49:00,6.2723,6.2735,6.2723,6.27236,14000000.0
2006-02-15 23:50:00,6.27249,6.27365,6.27159,6.2718,13000000.0
2006-02-15 23:51:00,6.27164,6.2718,6.27155,6.27158,8000000.0
2006-02-15 23:52:00,6.27198,6.27378,6.27192,6.27378,16000000.0
2006-02-15 23:53:00,6.27346,6.27346,6.27185,6.27319,18000000.0
2006-02-15 23:54:00,6.27162,6.27331,6.27041,6.27197,12000000.0
2006-02-15 23:55:00,6.27207,6.27319,6.27207,6.27292,19000000.0
2006-02-15 23:56:00,6.27381,6.27381,6.27241,6.27274,14000000.0
2006-02-15 23:57:00,6.27286,6.27335,6.27272,6.27302,16000000.0
2006-02-15 23:58:00,6.27261,6.27373,6.27261,6.27334,13000000.0
2006-02-15 23:59:00,6.27354,6.27387,6.27273,6.27383,14000000.0
2006-02-16 00:00:00,6.2735,6.27419,6.27192,6.27278,17000000.0
2006-02-16 00:01:00,6.27364,6.27368,6.27267,6.2727,12000000.0
2006-02-16 00:02:00,6.27346,6.27428,6.2726,6.27313,15000000.0
2006-02-16 00:03:00,6.27336,6.27503,6.2732,6.27336,14000000.0
2006-02-16 00:04:00,6.27251,6.27481,6.27251,6.2727,12000000.0
2006-02-16 00:05:00,6.27346,6.27389,6.27277,6.27387,12000000.0
2006-02-16 00:06:00,6.27386,6.27386,6.27242,6.27322,12000000.0
2006-02-16 00:07:00,6.27218,6.27316,6.27214,6.27283,11000000.0
2006-02-16 00:08:00,6.27328,6.27349,6.27325,6.27325,15000000.0
2006-02-16 00:09:00,6.27315,6.27332,6.2724,6.2729,12000000.0
2006-02-16 00:10:00,6.27291,6.27345,6.27216,6.27316,19000000.0
2006-02-16 00:11:00,6.27285,6.27296,6.27241,6.27249,8000000.0
2006-02-16 00:12:00,6.27273,6.27293,6.27212,6.27212,9000000.0
2006-02-16 00:13:00,6.272,6.27227,6.27198,6.27202,13000000.0
2006-02-16 00:14:00,6.27232,6.27332,6.27228,6.27313,14000000.0
2006-02-16 00:15:00,6.27329,6.27363,6.27307,6.27363,12000000.0
2006-02-16 00:16:00,6.27368,6.27441,6.27347,6.27434,12000000.0
2006-02-16 00:17:00,6.27449,6.2745,6.27347,6.27347,10000000.0
2006-02-16 00:18:00,6.27469,6.27482,6.27364,6.27377,19000000.0
2006-02-16 00:19:00,6.27355,6.27385,6.27301,6.27385,12000000.0
2006-02-16 00:20:00,6.27356,6.27438,6.27305,6.27353,11000000.0
2006-02-16 00:21:00,6.27374,6.27404,6.27246,6.27327,14000000.0
2006-02-16 00:22:00,6.27264,6.27264,6.27192,6.27259,13000000.0
2006-02-16 00:23:00,6.27255,6.27285,6.27111,6.27127,13000000.0
2006-02-16 00:24:00,6.27134,6.27261,6.27065,6.27147,9000000.0
2006-02-16 00:25:00,6.27077,6.27107,6.26999,6.27071,13000000.0
2006-02-16 00:26:00,6.27042,6.27148,6.26979,6.27024,14000000.0
2006-02-16 00:27:00,6.27062,6.27063,6.26978,6.27025,15000000.0
2006-02-16 00:28:00,6.27091,6.27144,6.27052,6.27052,7000000.0
2006-02-16 00:29:00,6.26944,6.27045,6.26942,6.27045,17000000.0
2006-02-16 00:30:00,6.27123,6.27205,6.27044,6.27205,9000000.0
2006-02-16 00:31:00,6.27268,6.27268,6.27083,6.27083,13000000.0
2006-02-16 00:32:00,6.27123,6.27314,6.27123,6.27314,8000000.0
2006-02-16 00:33:00,6.27257,6.27257,6.27055,6.27173,19000000.0
2006-02-16 00:34:00,6.27019,6.27158,6.27019,6.27152,15000000.0
2006-02-16 00:35:00,6.2719,6.27269,6.27078,6.27218,12000000.0
2006-02-16 00:36:00,6.27314,6.27315,6.27268,6.27294,15000000.0
2006-02-16 00:37:00,6.2728,6.27287,6.27154,6.27177,15000000.0
2006-02-16 00:38:00,6.27155,6.27241,6.27108,6.27213,18000000.0
2006-02-16 00:39:00,6.27194,6.27278,6.27141,6.27141,20000000.0
2006-02-16 00:40:00,6.27138,6.27253,6.27094,6.27094,10000000.0
2006-02-16 00:41:00,6.27041,6.27253,6.27041,6.27253,9000000.0
2006-02-16 00:42:00,6.27211,6.27211,6.27024,6.27024,16000000.0
2006-02-16 00:43:00,6.27028,6.27176,6.26991,6.26991,16000000.0
2006-02-16 00:44:00,6.26996,6.27076,6.26994,6.27076,10000000.0
2006-02-16 00:45:00,6.27144,6.27231,6.27076,6.27076,16000000.0
2006-02-16 00:46:00,6.27079,6.27174,6.27039,6.27121,12000000.0
2006-02-16 00:47:00,6.27116,6.27116,6.27059,6.27059,8000000.0
2006-02-16 00:48:00,6.2703,6.2703,6.26996,6.27025,16000000.0
2006-02-16 00:49:00,6.27041,6.27118,6.27041,6.27102,11000000.0
2006-02-16 00:50:00,6.27098,6.27098,6.27036,6.27036,9000000.0
2006-02-16 00:51:00,6.27106,6.27162,6.27047,6.27162,9000000.0
2006-02-16 00:52:00,6.27131,6.27131,6.27027,6.27036,18000000.0
2006-02-16 00:53:00,6.27044,6.27155,6.27044,6.27149,12000000.0
2006-02-16 00:54:00,6.27191,6.27203,6.27176,6.27179,12000000.0
2006-02-16 00:55:00,6.27237,6.27247,6.27061,6.27128,11000000.0
2006-02-16 00:56:00,6.27161,6.27239,6.27134,6.27218,14000000.0
2006-02-16 00:57:00,6.27187,6.27187,6.27051,6.27051,15000000.0
2006-02-16 00:58:00,6.27087,6.27187,6.27064,6.27064,9000000.0
2006-02-16 00:59:00,6.27073,6.27138,6.27049,6.27058,17000000.0
2006-02-16 01:00:00,6.27075,6.27158,6.27031,6.27031,12000000.0
2006-02-16 01:01:00,6.27009,6.27073,6.26928,6.26982,15000000.0
2006-02-16 01:02:00,6.27032,6.27039,6.26929,6.26936,10000000.0
2006-02-16 01:03:00,6.2696,6.27051,6.2696,6.27051,13000000.0
2006-02-16 01:04:00,6.27029,6.27035,6.26886,6.26929,13000000.0
2006-02-16 01:05:00,6.26974,6.27083,6.26974,6.27064,13000000.0
2006-02-16 01:06:00,6.27078,6.27085,6.27054,6.27066,12000000.0
2006-02-16 01:07:00,6.27096,6.27168,6.26989,6.27054,13000000.0
2006-02-16 01:08:00,6.27053,6.2713,6.27033,6.27049,15000000.0
2006-02-16 01:09:00,6.27139,6.27139,6.27037,6.27063,17000000.0
2006-02-16 01:10:00,6.27089,6.27189,6.27089,6.27177,10000000.0
2006-02-16 01:11:00,6.2723,6.27232,6.27108,6.27108,11000000.0
2006-02-16 01:12:00,6.27123,6.27146,6.27032,6.2704,10000000.0
2006-02-16 01:13:00,6.27062,6.27147,6.27062,6.27144,11000000.0
2006-02-16 01:14:00,6.27151,6.27153,6.27055,6.27153,13000000.0
2006-02-16 01:15:00,6.27182,6.27182,6.27057,6.27105,9000000.0
2006-02-16 01:16:00,6.27118,6.27145,6.27105,6.27105,12000000.0
2006-02-16 01:17:00,6.27115,6.2715,6.27033,6.2714,11000000.0
2006-02-16 01:18:00,6.27155,6.27188,6.27088,6.27155,12000000.0
2006-02-16 01:19:00,6.27215,6.27297,6.27169,6.27297,19000000.0
2006-02-16 01:20:00,6.27327,6.27327,6.27151,6.27194,11000000.0
2006-02-16 01:21:00,6.27162,6.27261,6.27157,6.27254,12000000.0
2006-02-16 01:22:00,6.27238,6.27293,6.27187,6.27276,9000000.0
2006-02-16 01:23:00,6.27319,6.27335,6.27173,6.27204,13000000.0
2006-02-16 01:24:00,6.27213,6.27313,6.27188,6.27188,14000000.0
2006-02-16 01:25:00,6.27249,6.27294,6.27174,6.27198,11000000.0
2006-02-16 01:26:00,6.27175,6.27332,6.27175,6.27327,10000000.0
2006-02-16 01:27:00,6.27281,6.27335,6.27104,6.27104,17000000.0
2006-02-16 01:28:00,6.27077,6.27211,6.27077,6.27158,13000000.0
2006-02-16 01:29:00,6.27188,6.27357,6.27188,6.27308,19000000.0
2006-02-16 01:30:00,6.27328,6.27328,6.27207,6.27272,15000000.0
2006-02-16 01:31:00,6.27279,6.27357,6.2725,6.27299,15000000.0
2006-02-16 01:32:00,6.27315,6.27321,6.27293,6.27321,12000000.0
2006-02-16 01:33:00,6.27295,6.27323,6.27236,6.27323,8000000.0
2006-02-16 01:34:00,6.27227,6.27374,6.27227,6.27374,18000000.0
2006-02-16 01:35:00,6.27395,6.27419,6.27391,6.27401,12000000.0
2006-02-16 01:36:00,6.27397,6.27424,6.27395,6.27405,16000000.0
2006-02-16 01:37:00,6.27397,6.2743,6.27353,6.27373,15000000.0
2006-02-16 01:38:00,6.27338,6.27338,6.27218,6.2728,18000000.0
2006-02-16 01:39:00,6.27421,6.27431,6.27297,6.27297,10000000.0
2006-02-16 01:40:00,6.27364,6.27462,6.27348,6.27462,11000000.0
2006-02-16 01:41:00,6.27433,6.27433,6.27333,6.27333,16000000.0
2006-02-16 01:42:00,6.27292,6.2743,6.27243,6.27243,14000000.0
2006-02-16 01:43:00,6.2723,6.27397,6.2723,6.27368,16000000.0
2006-02-16 01:44:00,6.27367,6.27367,6.27289,6.27304,15000000.0
2006-02-16 01:45:00,6.27319,6.27416,6.27303,6.27303,16000000.0
2006-02-16 01:46:00,6.2735,6.27505,6.2735,6.27434,9000000.0
2006-02-16 01:47:00,6.27488,6.27547,6.27437,6.27438,17000000.0
2006-02-16 01:48:00,6.27489,6.27515,6.27336,6.27515,16000000.0
2006-02-16 01:49:00,6.27471,6.27516,6.27377,6.27516,10000000.0
2006-02-16 01:50:00,6.27508,6.2752,6.27414,6.27445,11000000.0
2006-02-16 01:51:00,6.2743,6.27451,6.27349,6.27409,12000000.0
2006-02-16 01:52:00,6.27409,6.27423,6.27394,6.27417,12000000.0
2006-02-16 01:53:00,6.27424,6.27524,6.27424,6.27524,18000000.0
2006-02-16 01:54:00,6.27497,6.27513,6.27428,6.27443,14000000.0
2006-02-16 01:55:00,6.27412,6.27476,6.27344,6.27348,18000000.0
2006-02-16 01:56:00,6.27385,6.27579,6.27385,6.27469,8000000.0
2006-02-16 01:57:00,6.27524,6.27623,6.27429,6.27623,13000000.0
2006-02-16 01:58:00,6.27644,6.27659,6.27515,6.27524,11000000.0
2006-02-16 01:59:00,6.27528,6.27598,6.27528,6.2753,11000000.0
2006-02-16 02:00:00,6.27517,6.2767,6.27517,6.2767,16000000.0
2006-02-16 02:01:00,6.27678,6.27813,6.2762,6.27636,21000000.0
2006-02-16 02:02:00,6.27794,6.2788,6.2776,6.27812,10000000.0
2006-02-16 02:03:00,6.27898,6.27898,6.27761,6.2782,8000000.0
2006-02-16 02:04:00,6.2786,6.27873,6.27768,6.27873,14000000.0
2006-02-16 02:05:00,6.27849,6.27872,6.27652,6.27676,14000000.0
2006-02-16 02:06:00,6.27759,6.27807,6.27618,6.27618,15000000.0
2006-02-16 02:07:00,6.27723,6.27754,6.27612,6.27612,10000000.0
2006-02-16 02:08:00,6.27622,6.27792,6.27622,6.27721,16000000.0
2006-02-16 02:09:00,6.27728,6.27728,6.2763,6.27639,18000000.0
2006-02-16 02:10:00,6.2771,6.27852,6.27692,6.27784,16000000.0
2006-02-16 02:11:00,6.27761,6.28107,6.27761,6.28107,14000000.0
2006-02-16 02:12:00,6.28081,6.28081,6.27892,6.27926,10000000.0
2006-02-16 02:13:00,6.27993,6.28083,6.27913,6.27913,15000000.0
2006-02-16 02:14:00,6.27938,6.28094,6.27905,6.28094,19000000.0
2006-02-16 02:15:00,6.28078,6.28145,6.28031,6.28145,12000000.0
2006-02-16 02:16:00,6.28109,6.28109,6.27884,6.27884,18000000.0
2006-02-16 02:17:00,6.28048,6.2816,6.27986,6.28124,14000000.0
2006-02-16 02:18:00,6.28067,6.28183,6.2797,6.28095,12000000.0
2006-02-16 02:19:00,6.28101,6.28139,6.28005,6.28139,14000000.0
2006-02-16 02:20:00,6.27993,6.28068,6.27943,6.28012,13000000.0
2006-02-16 02:21:00,6.27953,6.28042,6.27905,6.27905,15000000.0
2006-02-16 02:22:00,6.27872,6.27984,6.27864,6.27877,13000000.0
2006-02-16 02:23:00,6.27891,6.28022,6.2784,6.27961,16000000.0
2006-02-16 02:24:00,6.27967,6.28051,6.27947,6.28037,17000000.0
2006-02-16 02:25:00,6.28093,6.28103,6.27983,6.28103,10000000.0
2006-02-16 02:26:00,6.28096,6.28134,6.28015,6.28134,13000000.0
2006-02-16 02:27:00,6.28122,6.28122,6.27954,6.27979,7000000.0
2006-02-16 02:28:00,6.28003,6.28099,6.27972,6.28077,9000000.0
2006-02-16 02:29:00,6.28072,6.28198,6.2801,6.28108,20000000.0
2006-02-16 02:30:00,6.28106,6.28186,6.27977,6.28186,11000000.0
2006-02-16 02:31:00,6.28158,6.28158,6.27927,6.27927,9000000.0
2006-02-16 02:32:00,6.28073,6.28135,6.27974,6.28021,13000000.0
2006-02-16 02:33:00,6.28032,6.28179,6.27986,6.28132,14000000.0
2006-02-16 02:34:00,6.28149,6.28149,6.27973,6.28048,17000000.0
2006-02-16 02:35:00,6.27958,6.27977,6.27883,6.27883,15000000.0
2006-02-16 02:36:00,6.28058,6.28113,6.27992,6.27992,14000000.0
2006-02-16 02:37:00,6.27968,6.28018,6.27863,6.27867,13000000.0
2006-02-16 02:38:00,6.27859,6.27952,6.27859,6.27939,14000000.0
2006-02-16 02:39:00,6.27915,6.27915,6.27814,6.27872,15000000.0
2006-02-16 02:40:00,6.27828,6.27885,6.27765,6.27885,12000000.0
2006-02-16 02:41:00,6.27842,6.27842,6.2767,6.2776,13000000.0
2006-02-16 02:42:00,6.27731,6.27803,6.27671,6.27786,16000000.0
2006-02-16 02:43:00,6.27789,6.27877,6.27686,6.27686,18000000.0
2006-02-16 02:44:00,6.27725,6.2786,6.27725,6.2786,10000000.0
2006-02-16 02:45:00,6.27881,6.27881,6.27715,6.2778,14000000.0
2006-02-16 02:46:00,6.27789,6.27883,6.27711,6.27847,18000000.0
2006-02-16 02:47:00,6.27835,6.2786,6.27832,6.27848,17000000.0
2006-02-16 02:48:00,6.27853,6.27942,6.27816,6.27925,7000000.0
2006-02-16 02:49:00,6.27855,6.28001,6.27855,6.28001,13000000.0
2006-02-16 02:50:00,6.27941,6.27981,6.27879,6.27954,14000000.0
2006-02-16 02:51:00,6.27955,6.28002,6.27894,6.27968,15000000.0
2006-02-16 02:52:00,6.27918,6.27999,6.27834,6.27953,15000000.0
2006-02-16 02:53:00,6.27898,6.27898,6.27827,6.27827,9000000.0
2006-02-16 02:54:00,6.27839,6.27986,6.27798,6.27877,13000000.0
2006-02-16 02:55:00,6.27792,6.2781,6.27712,6.27712,11000000.0
2006-02-16 02:56:00,6.27695,6.27919,6.27695,6.27919,18000000.0
2006-02-16 02:57:00,6.27922,6.27922,6.27769,6.2789,13000000.0
2006-02-16 02:58:00,6.27882,6.27882,6.27786,6.27838,9000000.0
2006-02-16 02:59:00,6.27853,6.27906,6.27774,6.27864,14000000.0
2006-02-16 03:00:00,6.27801,6.2784,6.27746,6.27746,11000000.0
2006-02-16 03:01:00,6.27744,6.2781,6.27686,6.27768,11000000.0
2006-02-16 03:02:00,6.27749,6.27869,6.27737,6.27807,11000000.0
2006-02-16 03:03:00,6.2781,6.27839,6.27714,6.27806,23000000.0
2006-02-16 03:04:00,6.27835,6.27872,6.27797,6.27797,11000000.0
2006-02-16 03:05:00,6.27757,6.27777,6.27695,6.27745,17000000.0
2006-02-16 03:06:00,6.27748,6.27856,6.27745,6.27748,9000000.0
2006-02-16 03:07:00,6.27773,6.27907,6.27765,6.27907,15000000.0
2006-02-16 03:08:00,6.27915,6.27917,6.27798,6.27813,12000000.0
2006-02-16 03:09:00,6.27785,6.27804,6.27783,6.27793,15000000.0
2006-02-16 03:10:00,6.27842,6.27941,6.27772,6.27899,19000000.0
2006-02-16 03:11:00,6.27936,6.28055,6.27852,6.28031,15000000.0
2006-02-16 03:12:00,6.28097,6.28111,6.27907,6.27936,18000000.0
2006-02-16 03:13:00,6.27906,6.28043,6.27905,6.28042,18000000.0
2006-02-16 03:14:00,6.27994,6.28036,6.27947,6.27998,10000000.0
2006-02-16 03:15:00,6.27935,6.28034,6.27911,6.27911,7000000.0
2006-02-16 03:16:00,6.27894,6.27928,6.27866,6.27866,8000000.0
2006-02-16 03:17:00,6.27983,6.27993,6.27831,6.27993,10000000.0
2006-02-16 03:18:00,6.27996,6.27996,6.27835,6.27865,15000000.0
2006-02-16 03:19:00,6.27844,6.2797,6.27844,6.27863,10000000.0
2006-02-16 03:20:00,6.27731,6.27861,6.27725,6.27843,16000000.0
2006-02-16 03:21:00,6.27758,6.27818,6.2773,6.27771,11000000.0
2006-02-16 03:22:00,6.2786,6.27887,6.27783,6.27887,10000000.0
2006-02-16 03:23:00,6.27886,6.27928,6.27832,6.27928,12000000.0
2006-02-16 03:24:00,6.27949,6.28004,6.27859,6.27933,13000000.0
2006-02-16 03:25:00,6.27928,6.27993,6.27877,6.27934,11000000.0
2006-02-16 03:26:00,6.27812,6.27956,6.27812,6.27934,13000000.0
2006-02-16 03:27:00,6.27962,6.27976,6.27864,6.27919,14000000.0
2006-02-16 03:28:00,6.27896,6.27985,6.27834,6.27985,18000000.0
2006-02-16 03:29:00,6.27972,6.28008,6.27845,6.27929,15000000.0
2006-02-16 03:30:00,6.2794,6.27954,6.2784,6.2784,10000000.0
2006-02-16 03:31:00,6.27897,6.27905,6.27787,6.27905,13000000.0
2006-02-16 03:32:00,6.27932,6.27972,6.27794,6.27944,16000000.0
2006-02-16 03:33:00,6.27921,6.27921,6.2771,6.27854,13000000.0
2006-02-16 03:34:00,6.27716,6.27851,6.27716,6.27851,16000000.0
2006-02-16 03:35:00,6.27803,6.27848,6.27729,6.27836,10000000.0
2006-02-16 03:36:00,6.27798,6.27799,6.2769,6.27725,11000000.0
2006-02-16 03:37:00,6.27731,6.27797,6.27715,6.27757,13000000.0
2006-02-16 03:38:00,6.27721,6.27757,6.27623,6.2773,13000000.0
2006-02-16 03:39:00,6.27692,6.27735,6.27644,6.27709,13000000.0
2006-02-16 03:40:00,6.27715,6.27777,6.27642,6.27746,12000000.0
2006-02-16 03:41:00,6.27659,6.27688,6.2758,6.27639,16000000.0
2006-02-16 03:42:00,6.27666,6.27674,6.27508,6.27621,21000000.0
2006-02-16 03:43:00,6.27624,6.27624,6.27494,6.27494,18000000.0
2006-02-16 03:44:00,6.27523,6.27657,6.27523,6.27623,15000000.0
2006-02-16 03:45:00,6.27591,6.27637,6.27498,6.27563,9000000.0
2006-02-16 03:46:00,6.27541,6.27625,6.27481,6.27508,8000000.0
2006-02-16 03:47:00,6.27509,6.27624,6.27504,6.27517,11000000.0
2006-02-16 03:48:00,6.27549,6.27663,6.27549,6.27662,9000000.0
2006-02-16 03:49:00,6.27634,6.27668,6.27517,6.27612,16000000.0
2006-02-16 03:50:00,6.2761,6.2766,6.27549,6.27602,19000000.0
2006-02-16 03:51:00,6.2758,6.27706,6.27541,6.27636,9000000.0
2006-02-16 03:52:00,6.27614,6.27626,6.27603,6.27613,19000000.0
2006-02-16 03:53:00,6.27634,6.27705,6.27555,6.27705,10000000.0
2006-02-16 03:54:00,6.27746,6.27746,6.27663,6.27683,17000000.0
2006-02-16 03:55:00,6.27656,6.27662,6.27631,6.27641,16000000.0
2006-02-16 03:56:00,6.27664,6.2772,6.27664,6.2771,7000000.0
2006-02-16 03:57:00,6.27753,6.27753,6.27588,6.27657,11000000.0
2006-02-16 03:58:00,6.27656,6.27676,6.27638,6.27638,12000000.0
2006-02-16 03:59:00,6.27649,6.2767,6.2764,6.2767,17000000.0
2006-02-16 04:00:00,6.27651,6.27789,6.27578,6.27582,12000000.0
2006-02-16 04:01:00,6.27583,6.27705,6.27582,6.27684,16000000.0
2006-02-16 04:02:00,6.27615,6.27712,6.27609,6.27609,14000000.0
2006-02-16 04:03:00,6.27582,6.2779,6.27582,6.27715,12000000.0
2006-02-16 04:04:00,6.27666,6.27684,6.27552,6.27552,16000000.0
2006-02-16 04:05:00,6.27697,6.27724,6.27576,6.27642,13000000.0
2006-02-16 04:06:00,6.27637,6.27676,6.27617,6.27631,16000000.0
2006-02-16 04:07:00,6.27539,6.27741,6.27539,6.27597,13000000.0
2006-02-16 04:08:00,6.27623,6.27669,6.27573,6.27602,14000000.0
2006-02-16 04:09:00,6.27597,6.27666,6.27577,6.2765,10000000.0
2006-02-16 04:10:00,6.27667,6.27776,6.27656,6.27675,12000000.0
2006-02-16 04:11:00,6.27655,6.27665,6.27645,6.27645,14000000.0
2006-02-16 04:12:00,6.27656,6.27717,6.2761,6.27653,19000000.0
2006-02-16 04:13:00,6.27665,6.27693,6.27663,6.27685,20000000.0
2006-02-16 04:14:00,6.27694,6.27703,6.2767,6.27685,12000000.0
2006-02-16 04:15:00,6.27656,6.27658,6.27583,6.27583,8000000.0
2006-02-16 04:16:00,6.2758,6.27641,6.2758,6.2762,13000000.0
2006-02-16 04:17:00,6.27725,6.27725,6.2757,6.2757,15000000.0
2006-02-16 04:18:00,6.27533,6.27706,6.27533,6.27563,9000000.0
2006-02-16 04:19:00,6.27535,6.27609,6.27535,6.2754,12000000.0
2006-02-16 04:20:00,6.27507,6.27516,6.27495,6.27495,9000000.0
2006-02-16 04:21:00,6.2751,6.2752,6.275,6.27506,17000000.0
2006-02-16 04:22:00,6.27513,6.27608,6.27471,6.27471,14000000.0
2006-02-16 04:23:00,6.27499,6.27639,6.27499,6.27508,10000000.0
2006-02-16 04:24:00,6.27517,6.27614,6.27483,6.27483,12000000.0
2006-02-16 04:25:00,6.27572,6.27599,6.27493,6.27599,10000000.0
2006-02-16 04:26:00,6.27558,6.2758,6.2749,6.2749,7000000.0
2006-02-16 04:27:00,6.27434,6.27466,6.27434,6.27458,15000000.0
2006-02-16 04:28:00,6.27446,6.27475,6.27446,6.27475,7000000.0
2006-02-16 04:29:00,6.27472,6.2748,6.27449,6.27475,14000000.0
2006-02-16 04:30:00,6.27475,6.27479,6.27463,6.27463,11000000.0
2006-02-16 04:31:00,6.27479,6.27531,6.2738,6.27397,15000000.0
2006-02-16 04:32:00,6.27417,6.27425,6.27397,6.27417,17000000.0
2006-02-16 04:33:00,6.27457,6.27564,6.27439,6.27547,14000000.0
2006-02-16 04:34:00,6.27548,6.27655,6.27506,6.27655,9000000.0
2006-02-16 04:35:00,6.27518,6.27579,6.27485,6.27575,12000000.0
2006-02-16 04:36:00,6.27574,6.27619,6.2745,6.2753,12000000.0
2006-02-16 04:37:00,6.27546,6.2761,6.27512,6.27576,12000000.0
2006-02-16 04:38:00,6.2752,6.27532,6.27505,6.27509,11000000.0
2006-02-16 04:39:00,6.27575,6.27681,6.27555,6.27681,17000000.0
2006-02-16 04:40:00,6.27752,6.27752,6.27576,6.27585,9000000.0
2006-02-16 04:41:00,6.27606,6.27617,6.27583,6.27583,10000000.0
2006-02-16 04:42:00,6.27629,6.27696,6.27629,6.27639,8000000.0
2006-02-16 04:43:00,6.27607,6.27693,6.27578,6.27611,18000000.0
2006-02-16 04:44:00,6.27564,6.27575,6.27548,6.27573,9000000.0
2006-02-16 04:45:00,6.27574,6.27574,6.27551,6.27565,9000000.0
2006-02-16 04:46:00,6.27572,6.27575,6.27546,6.27575,16000000.0
2006-02-16 04:47:00,6.27577,6.27588,6.2756,6.27561,12000000.0
2006-02-16 04:48:00,6.27556,6.27579,6.27553,6.27554,10000000.0
2006-02-16 04:49:00,6.27546,6.27574,6.27543,6.27552,16000000.0
2006-02-16 04:50:00,6.27576,6.27577,6.27556,6.27556,16000000.0
2006-02-16 04:51:00,6.27603,6.27757,6.27603,6.27657,20000000.0
2006-02-16 04:52:00,6.27696,6.2778,6.27696,6.27738,13000000.0
2006-02-16 04:53:00,6.27737,6.27745,6.27721,6.27721,11000000.0
2006-02-16 04:54:00,6.27753,6.27762,6.27679,6.27741,11000000.0
2006-02-16 04:55:00,6.27754,6.27757,6.2765,6.27734,12000000.0
2006-02-16 04:56:00,6.27774,6.27843,6.27747,6.27782,16000000.0
2006-02-16 04:57:00,6.27801,6.27828,6.27771,6.27794,7000000.0
2006-02-16 04:58:00,6.27788,6.27863,6.27748,6.27828,13000000.0
2006-02-16 04:59:00,6.27797,6.2789,6.2774,6.2774,17000000.0
2006-02-16 05:00:00,6.27744,6.27901,6.27744,6.27851,10000000.0
2006-02-16 05:01:00,6.2786,6.27918,6.27758,6.27848,13000000.0
2006-02-16 05:02:00,6.27783,6.27932,6.27727,6.27889,18000000.0
2006-02-16 05:03:00,6.27848,6.27926,6.27804,6.27926,9000000.0
2006-02-16 05:04:00,6.27993,6.28027,6.27993,6.28,12000000.0
2006-02-16 05:05:00,6.27986,6.27986,6.27762,6.27866,10000000.0
2006-02-16 05:06:00,6.27863,6.28,6.27785,6.27981,20000000.0
2006-02-16 05:07:00,6.27907,6.27999,6.27905,6.27956,10000000.0
2006-02-16 05:08:00,6.27938,6.28085,6.27938,6.2798,17000000.0
2006-02-16 05:09:00,6.27989,6.28021,6.27908,6.27908,15000000.0
2006-02-16 05:10:00,6.27872,6.27968,6.2787,6.2787,10000000.0
2006-02-16 05:11:00,6.28007,6.28032,6.27956,6.27958,16000000.0
2006-02-16 05:12:00,6.27919,6.27919,6.27713,6.27713,7000000.0
2006-02-16 05:13:00,6.27722,6.27733,6.27705,6.27705,12000000.0
2006-02-16 05:14:00,6.27754,6.27903,6.27748,6.27854,14000000.0
2006-02-16 05:15:00,6.27818,6.27902,6.27769,6.27796,16000000.0
2006-02-16 05:16:00,6.27803,6.27904,6.27717,6.27717,15000000.0
2006-02-16 05:17:00,6.27682,6.27842,6.27675,6.27765,10000000.0
2006-02-16 05:18:00,6.27725,6.27876,6.27725,6.27755,13000000.0
2006-02-16 05:19:00,6.27724,6.27862,6.27724,6.27853,13000000.0
2006-02-16 05:20:00,6.2783,6.27931,6.27754,6.27784,20000000.0
2006-02-16 05:21:00,6.27894,6.27916,6.27837,6.27847,9000000.0
2006-02-16 05:22:00,6.27815,6.27925,6.27778,6.27888,17000000.0
2006-02-16 05:23:00,6.27825,6.27834,6.27751,6.27823,14000000.0
2006-02-16 05:24:00,6.27817,6.27951,6.27759,6.2779,19000000.0
2006-02-16 05:25:00,6.27759,6.27857,6.27759,6.27792,13000000.0
2006-02-16 05:26:00,6.27798,6.27892,6.27798,6.27809,13000000.0
2006-02-16 05:27:00,6.2783,6.27904,6.27755,6.27755,13000000.0
2006-02-16 05:28:00,6.27767,6.27879,6.27767,6.27821,10000000.0
2006-02-16 05:29:00,6.27788,6.27801,6.27776,6.2778,17000000.0
2006-02-16 05:30:00,6.27817,6.27949,6.278,6.278,21000000.0
2006-02-16 05:31:00,6.27817,6.27904,6.27775,6.27857,13000000.0
2006-02-16 05:32:00,6.27875,6.27875,6.27782,6.27796,16000000.0
2006-02-16 05:33:00,6.27813,6.27944,6.27791,6.27944,13000000.0
2006-02-16 05:34:00,6.27909,6.27943,6.27853,6.27902,13000000.0
2006-02-16 05:35:00,6.27805,6.27883,6.27796,6.27796,14000000.0
2006-02-16 05:36:00,6.27905,6.27905,6.27745,6.27809,18000000.0
2006-02-16 05:37:00,6.27805,6.27817,6.2779,6.278,12000000.0
2006-02-16 05:38:00,6.27772,6.27906,6.27753,6.27906,13000000.0
2006-02-16 05:39:00,6.27819,6.27819,6.27698,6.27717,21000000.0
2006-02-16 05:40:00,6.27739,6.27848,6.27739,6.27839,14000000.0
2006-02-16 05:41:00,6.27856,6.27873,6.27658,6.27658,13000000.0
2006-02-16 05:42:00,6.27708,6.27741,6.27653,6.27737,8000000.0
2006-02-16 05:43:00,6.27685,6.27765,6.27587,6.27664,13000000.0
2006-02-16 05:44:00,6.27712,6.2779,6.27656,6.27735,13000000.0
2006-02-16 05:45:00,6.27735,6.27774,6.2765,6.27697,24000000.0
2006-02-16 05:46:00,6.27726,6.2776,6.27632,6.27633,14000000.0
2006-02-16 05:47:00,6.27663,6.27754,6.27663,6.27752,11000000.0
2006-02-16 05:48:00,6.27797,6.27797,6.27678,6.27786,18000000.0
2006-02-16 05:49:00,6.27794,6.27828,6.27707,6.27707,10000000.0
2006-02-16 05:50:00,6.2771,6.27843,6.2771,6.27728,10000000.0
2006-02-16 05:51:00,6.27694,6.27746,6.2766,6.2766,11000000.0
2006-02-16 05:52:00,6.27656,6.27723,6.27647,6.27723,19000000.0
2006-02-16 05:53:00,6.27732,6.27732,6.27649,6.2766,15000000.0
2006-02-16 05:54:00,6.27681,6.27764,6.27677,6.27748,7000000.0
2006-02-16 05:55:00,6.27731,6.27772,6.27664,6.27749,12000000.0
2006-02-16 05:56:00,6.27751,6.27751,6.27641,6.27675,16000000.0
2006-02-16 05:57:00,6.27701,6.2775,6.27668,6.277,11000000.0
2006-02-16 05:58:00,6.27695,6.27756,6.27656,6.27707,22000000.0
2006-02-16 05:59:00,6.278,6.27817,6.27704,6.27704,9000000.0
2006-02-16 06:00:00,6.27672,6.27792,6.27672,6.27779,17000000.0
2006-02-16 06:01:00,6.27787,6.27791,6.27653,6.27717,18000000.0
2006-02-16 06:02:00,6.27724,6.27809,6.27724,6.27797,18000000.0
2006-02-16 06:03:00,6.278,6.27917,6.27775,6.27917,16000000.0
2006-02-16 06:04:00,6.27908,6.27948,6.27826,6.27878,8000000.0
2006-02-16 06:05:00,6.27831,6.27856,6.27775,6.27776,10000000.0
2006-02-16 06:06:00,6.27745,6.27767,6.27739,6.27767,27000000.0
2006-02-16 06:07:00,6.27907,6.27975,6.27846,6.27909,17000000.0
2006-02-16 06:08:00,6.27871,6.27921,6.27789,6.27853,14000000.0
2006-02-16 06:09:00,6.27857,6.27958,6.27857,6.27878,13000000.0
2006-02-16 06:10:00,6.27866,6.27973,6.27866,6.279,14000000.0
2006-02-16 06:11:00,6.27868,6.27932,6.27817,6.27922,16000000.0
2006-02-16 06:12:00,6.27976,6.28074,6.27864,6.27969,17000000.0
2006-02-16 06:13:00,6.27905,6.27945,6.27838,6.27838,14000000.0
2006-02-16 06:14:00,6.27909,6.2796,6.27839,6.27883,12000000.0
2006-02-16 06:15:00,6.27862,6.27967,6.27862,6.27914,13000000.0
2006-02-16 06:16:00,6.27879,6.27904,6.27876,6.27891,14000000.0
2006-02-16 06:17:00,6.2784,6.27924,6.27819,6.27838,11000000.0
2006-02-16 06:18:00,6.27861,6.27951,6.27823,6.27896,12000000.0
2006-02-16 06:19:00,6.27862,6.27923,6.2783,6.2783,19000000.0
2006-02-16 06:20:00,6.27867,6.27867,6.27797,6.27848,11000000.0
2006-02-16 06:21:00,6.27773,6.2787,6.27746,6.27752,9000000.0
2006-02-16 06:22:00,6.27878,6.27935,6.27836,6.27903,22000000.0
2006-02-16 06:23:00,6.27873,6.27943,6.27791,6.27884,18000000.0
2006-02-16 06:24:00,6.2779,6.27844,6.27772,6.27778,8000000.0
2006-02-16 06:25:00,6.27763,6.27895,6.27744,6.27895,9000000.0
2006-02-16 06:26:00,6.27744,6.27803,6.27626,6.27648,13000000.0
2006-02-16 06:27:00,6.27696,6.27858,6.27696,6.27722,15000000.0
2006-02-16 06:28:00,6.27742,6.27855,6.27723,6.27749,18000000.0
2006-02-16 06:29:00,6.27786,6.27874,6.27786,6.27846,16000000.0
2006-02-16 06:30:00,6.27874,6.27874,6.27801,6.27806,10000000.0
2006-02-16 06:31:00,6.27754,6.27777,6.27748,6.2776,13000000.0
2006-02-16 06:32:00,6.27748,6.27811,6.27666,6.27666,10000000.0
2006-02-16 06:33:00,6.27657,6.2775,6.27657,6.27684,10000000.0
2006-02-16 06:34:00,6.27672,6.27748,6.27625,6.27678,15000000.0
2006-02-16 06:35:00,6.2763,6.27659,6.2763,6.27658,13000000.0
2006-02-16 06:36:00,6.27655,6.27657,6.27626,6.27639,23000000.0
2006-02-16 06:37:00,6.27653,6.27711,6.2762,6.27678,11000000.0
2006-02-16 06:38:00,6.27588,6.27655,6.27553,6.27655,17000000.0
2006-02-16 06:39:00,6.27683,6.27683,6.27648,6.27653,8000000.0
2006-02-16 06:40:00,6.27661,6.27674,6.27656,6.27666,15000000.0
2006-02-16 06:41:00,6.27636,6.27728,6.27601,6.27665,15000000.0
2006-02-16 06:42:00,6.2769,6.27748,6.27608,6.27608,16000000.0
2006-02-16 06:43:00,6.27544,6.27633,6.27544,6.27615,12000000.0
2006-02-16 06:44:00,6.27659,6.27738,6.27515,6.27515,13000000.0
2006-02-16 06:45:00,6.2754,6.27663,6.27458,6.27458,14000000.0
2006-02-16 06:46:00,6.27597,6.27656,6.27497,6.27566,12000000.0
2006-02-16 06:47:00,6.27681,6.27681,6.27514,6.27519,11000000.0
2006-02-16 06:48:00,6.27517,6.27666,6.2751,6.27558,15000000.0
2006-02-16 06:49:00,6.27501,6.27645,6.27501,6.27614,17000000.0
2006-02-16 06:50:00,6.27546,6.2763,6.27503,6.27539,13000000.0
2006-02-16 06:51:00,6.27512,6.27637,6.27512,6.27529,8000000.0
2006-02-16 06:52:00,6.2751,6.27514,6.27484,6.27489,14000000.0
2006-02-16 06:53:00,6.27518,6.27659,6.27518,6.27659,13000000.0
2006-02-16 06:54:00,6.27628,6.27628,6.27488,6.27535,8000000.0
2006-02-16 06:55:00,6.27496,6.27589,6.27463,6.27505,10000000.0
2006-02-16 06:56:00,6.27489,6.27563,6.27463,6.27491,11000000.0
2006-02-16 06:57:00,6.27505,6.27524,6.27495,6.27498,17000000.0
2006-02-16 06:58:00,6.27504,6.27504,6.27458,6.27485,12000000.0
2006-02-16 06:59:00,6.27465,6.27539,6.27441,6.27441,14000000.0
2006-02-16 07:00:00,6.2745,6.27507,6.27386,6.27386,11000000.0
2006-02-16 07:01:00,6.27447,6.27529,6.27407,6.27419,10000000.0
2006-02-16 07:02:00,6.27441,6.27583,6.27441,6.27441,14000000.0
2006-02-16 07:03:00,6.27413,6.27518,6.27413,6.27518,7000000.0
2006-02-16 07:04:00,6.27395,6.27541,6.27379,6.27519,16000000.0
2006-02-16 07:05:00,6.27541,6.27571,6.27423,6.27485,15000000.0
2006-02-16 07:06:00,6.27479,6.27479,6.27418,6.27437,16000000.0
2006-02-16 07:07:00,6.27487,6.27563,6.27475,6.27507,12000000.0
2006-02-16 07:08:00,6.27501,6.27582,6.27492,6.2753,8000000.0
2006-02-16 07:09:00,6.27458,6.2754,6.27403,6.27403,8000000.0
2006-02-16 07:10:00,6.27407,6.27514,6.27407,6.27514,16000000.0
2006-02-16 07:11:00,6.27544,6.27556,6.27533,6.27533,17000000.0
2006-02-16 07:12:00,6.27517,6.27531,6.27392,6.27452,20000000.0
2006-02-16 07:13:00,6.27482,6.27555,6.27438,6.27528,18000000.0
2006-02-16 07:14:00,6.27377,6.27489,6.27359,6.2745,11000000.0
2006-02-16 07:15:00,6.27462,6.2749,6.27399,6.27399,18000000.0
2006-02-16 07:16:00,6.27436,6.27502,6.27383,6.27474,18000000.0
2006-02-16 07:17:00,6.2745,6.27574,6.27432,6.27538,12000000.0
2006-02-16 07:18:00,6.27605,6.27676,6.27475,6.27602,18000000.0
2006-02-16 07:19:00,6.27607,6.27727,6.27607,6.27659,14000000.0
2006-02-16 07:20:00,6.27644,6.27737,6.27618,6.27651,18000000.0
2006-02-16 07:21:00,6.27531,6.27626,6.27475,6.27582,13000000.0
2006-02-16 07:22:00,6.27611,6.27639,6.27478,6.27546,14000000.0
2006-02-16 07:23:00,6.27577,6.2768,6.27518,6.27518,15000000.0
2006-02-16 07:24:00,6.27651,6.27717,6.27553,6.27556,16000000.0
2006-02-16 07:25:00,6.27587,6.27773,6.27587,6.27596,15000000.0
2006-02-16 07:26:00,6.27598,6.27615,6.27591,6.27606,13000000.0
2006-02-16 07:27:00,6.27613,6.27741,6.27599,6.27619,12000000.0
2006-02-16 07:28:00,6.27634,6.27679,6.27576,6.27614,22000000.0
2006-02-16 07:29:00,6.27604,6.27611,6.27532,6.27592,16000000.0
2006-02-16 07:30:00,6.27624,6.27652,6.27528,6.27615,14000000.0
2006-02-16 07:31:00,6.27461,6.27638,6.27461,6.27518,13000000.0
2006-02-16 07:32:00,6.27533,6.27674,6.27533,6.27567,9000000.0
2006-02-16 07:33:00,6.2752,6.27644,6.2752,6.27596,7000000.0
2006-02-16 07:34:00,6.27585,6.27653,6.27538,6.2762,18000000.0
2006-02-16 07:35:00,6.2762,6.27665,6.27559,6.2759,9000000.0
2006-02-16 07:36:00,6.27557,6.27573,6.27544,6.27556,13000000.0
2006-02-16 07:37:00,6.27535,6.2756,6.2753,6.2756,11000000.0
2006-02-16 07:38:00,6.27535,6.2756,6.27535,6.2755,11000000.0
2006-02-16 07:39:00,6.27566,6.27728,6.27566,6.27586,19000000.0
2006-02-16 07:40:00,6.2762,6.27723,6.2762,6.27723,11000000.0
2006-02-16 07:41:00,6.27739,6.27793,6.27704,6.27785,7000000.0
2006-02-16 07:42:00,6.27706,6.27838,6.27661,6.27712,13000000.0
2006-02-16 07:43:00,6.2771,6.27711,6.2762,6.2762,14000000.0
2006-02-16 07:44:00,6.27596,6.27604,6.27578,6.27578,10000000.0
2006-02-16 07:45:00,6.27639,6.27814,6.27639,6.27814,8000000.0
2006-02-16 07:46:00,6.27823,6.27924,6.27759,6.27839,13000000.0
2006-02-16 07:47:00,6.27896,6.27945,6.27852,6.27934,15000000.0
2006-02-16 07:48:00,6.27916,6.27916,6.27723,6.27746,13000000.0
2006-02-16 07:49:00,6.27763,6.2782,6.27672,6.2782,10000000.0
2006-02-16 07:50:00,6.27861,6.27893,6.27746,6.27868,17000000.0
2006-02-16 07:51:00,6.27873,6.27886,6.27742,6.27839,16000000.0
2006-02-16 07:52:00,6.27965,6.27965,6.27801,6.27801,13000000.0
2006-02-16 07:53:00,6.27869,6.27944,6.27869,6.27943,10000000.0
2006-02-16 07:54:00,6.27979,6.28019,6.27873,6.27997,11000000.0
2006-02-16 07:55:00,6.27951,6.27954,6.27751,6.27751,12000000.0
2006-02-16 07:56:00,6.27927,6.27927,6.27765,6.27863,13000000.0
2006-02-16 07:57:00,6.27782,6.27977,6.27782,6.27977,8000000.0
2006-02-16 07:58:00,6.27871,6.2796,6.27858,6.27887,14000000.0
2006-02-16 07:59:00,6.27854,6.2787,6.27758,6.27822,15000000.0
2006-02-16 08:00:00,6.27793,6.27897,6.27733,6.27733,10000000.0
2006-02-16 08:01:00,6.27657,6.27768,6.27584,6.27722,13000000.0
2006-02-16 08:02:00,6.2767,6.27738,6.27615,6.27682,14000000.0
2006-02-16 08:03:00,6.27675,6.27736,6.27632,6.27688,12000000.0
2006-02-16 08:04:00,6.27744,6.27758,6.27618,6.27693,16000000.0
2006-02-16 08:05:00,6.27722,6.27742,6.27591,6.27698,14000000.0
2006-02-16 08:06:00,6.27597,6.27775,6.27597,6.27697,19000000.0
2006-02-16 08:07:00,6.27677,6.27677,6.2761,6.27643,19000000.0
2006-02-16 08:08:00,6.27641,6.27707,6.27591,6.27629,11000000.0
2006-02-16 08:09:00,6.27595,6.27668,6.27538,6.27538,10000000.0
2006-02-16 08:10:00,6.27481,6.27712,6.27481,6.27712,16000000.0
2006-02-16 08:11:00,6.27662,6.27709,6.27609,6.27609,9000000.0
2006-02-16 08:12:00,6.27604,6.27685,6.2756,6.2758,10000000.0
2006-02-16 08:13:00,6.27615,6.27741,6.27573,6.27642,11000000.0
2006-02-16 08:14:00,6.27652,6.27726,6.27586,6.27671,12000000.0
2006-02-16 08:15:00,6.27622,6.27671,6.27559,6.27583,15000000.0
2006-02-16 08:16:00,6.27597,6.2767,6.27562,6.27562,14000000.0
2006-02-16 08:17:00,6.27542,6.27627,6.27542,6.27581,10000000.0
2006-02-16 08:18:00,6.27699,6.27699,6.27471,6.27573,9000000.0
2006-02-16 08:19:00,6.27552,6.27643,6.27535,6.2762,11000000.0
2006-02-16 08:20:00,6.27586,6.27589,6.2751,6.2751,11000000.0
2006-02-16 08:21:00,6.27569,6.27663,6.27541,6.27564,20000000.0
2006-02-16 08:22:00,6.27502,6.27602,6.27502,6.27589,8000000.0
2006-02-16 08:23:00,6.27537,6.27539,6.27442,6.27529,12000000.0
2006-02-16 08:24:00,6.27546,6.27613,6.27463,6.27463,13000000.0
2006-02-16 08:25:00,6.27463,6.27492,6.27359,6.27359,12000000.0
2006-02-16 08:26:00,6.27357,6.27471,6.27357,6.27431,13000000.0
2006-02-16 08:27:00,6.2742,6.27471,6.2742,6.2747,11000000.0
2006-02-16 08:28:00,6.27442,6.27518,6.27416,6.27416,8000000.0
2006-02-16 08:29:00,6.27416,6.27543,6.27416,6.27446,12000000.0
2006-02-16 08:30:00,6.27477,6.27576,6.27424,6.27424,11000000.0
2006-02-16 08:31:00,6.27425,6.2748,6.27425,6.2748,10000000.0
2006-02-16 08:32:00,6.27513,6.27572,6.27428,6.27499,13000000.0
2006-02-16 08:33:00,6.27567,6.2759,6.27539,6.27573,11000000.0
2006-02-16 08:34:00,6.27594,6.27597,6.27451,6.27597,17000000.0
2006-02-16 08:35:00,6.27596,6.27609,6.27461,6.27488,11000000.0
2006-02-16 08:36:00,6.27649,6.27659,6.2751,6.2754,10000000.0
2006-02-16 08:37:00,6.27571,6.27691,6.27499,6.27691,9000000.0
2006-02-16 08:38:00,6.27548,6.27649,6.27471,6.27649,18000000.0
2006-02-16 08:39:00,6.27567,6.27598,6.27513,6.27598,8000000.0
2006-02-16 08:40:00,6.27613,6.27649,6.27555,6.27647,7000000.0
2006-02-16 08:41:00,6.27586,6.2766,6.27442,6.27556,16000000.0
2006-02-16 08:42:00,6.27462,6.27546,6.27404,6.27491,14000000.0
2006-02-16 08:43:00,6.27406,6.27453,6.27263,6.27398,12000000.0
2006-02-16 08:44:00,6.27435,6.27435,6.27292,6.27421,9000000.0
2006-02-16 08:45:00,6.27389,6.27459,6.27266,6.27348,18000000.0
2006-02-16 08:46:00,6.27317,6.27455,6.27254,6.27352,14000000.0
2006-02-16 08:47:00,6.27338,6.27461,6.27292,6.27303,18000000.0
2006-02-16 08:48:00,6.2732,6.2735,6.27182,6.2725,12000000.0
2006-02-16 08:49:00,6.27276,6.27312,6.27169,6.27245,14000000.0
2006-02-16 08:50:00,6.27226,6.27272,6.27121,6.27255,16000000.0
2006-02-16 08:51:00,6.27261,6.27424,6.27247,6.27322,21000000.0
2006-02-16 08:52:00,6.27299,6.2738,6.27255,6.27255,20000000.0
2006-02-16 08:53:00,6.27448,6.27611,6.27417,6.27583,7000000.0
2006-02-16 08:54:00,6.27501,6.27526,6.27399,6.27447,17000000.0
2006-02-16 08:55:00,6.27471,6.27519,6.27373,6.27426,12000000.0
2006-02-16 08:56:00,6.27524,6.27596,6.27462,6.27509,17000000.0
2006-02-16 08:57:00,6.2759,6.27596,6.27513,6.27575,16000000.0
2006-02-16 08:58:00,6.27545,6.27582,6.27419,6.27579,12000000.0
2006-02-16 08:59:00,6.27512,6.27622,6.27465,6.27549,13000000.0
2006-02-16 09:00:00,6.27455,6.27488,6.27382,6.27397,17000000.0
2006-02-16 09:01:00,6.27323,6.27488,6.27323,6.27488,13000000.0
2006-02-16 09:02:00,6.27394,6.2745,6.27384,6.27441,8000000.0
2006-02-16 09:03:00,6.27406,6.27511,6.27387,6.27465,16000000.0
2006-02-16 09:04:00,6.27408,6.27575,6.27408,6.27575,8000000.0
2006-02-16 09:05:00,6.27491,6.27603,6.2743,6.27603,11000000.0
2006-02-16 09:06:00,6.27474,6.27522,6.27441,6.27492,10000000.0
2006-02-16 09:07:00,6.27444,6.27496,6.27374,6.27426,10000000.0
2006-02-16 09:08:00,6.27435,6.27544,6.27411,6.27455,19000000.0
2006-02-16 09:09:00,6.27402,6.27487,6.27339,6.27459,16000000.0
2006-02-16 09:10:00,6.27361,6.27442,6.27317,6.2741,8000000.0
2006-02-16 09:11:00,6.2742,6.27474,6.27405,6.27448,11000000.0
2006-02-16 09:12:00,6.2746,6.27536,6.27421,6.27437,16000000.0
2006-02-16 09:13:00,6.27464,6.2769,6.27464,6.27624,15000000.0
2006-02-16 09:14:00,6.27589,6.27694,6.27506,6.27506,17000000.0
2006-02-16 09:15:00,6.2763,6.27721,6.27552,6.27676,12000000.0
2006-02-16 09:16:00,6.27651,6.27767,6.27557,6.27647,14000000.0
2006-02-16 09:17:00,6.27639,6.27698,6.27484,6.2764,14000000.0
2006-02-16 09:18:00,6.27595,6.27708,6.27584,6.27584,18000000.0
2006-02-16 09:19:00,6.2763,6.27663,6.27517,6.2759,14000000.0
2006-02-16 09:20:00,6.27618,6.27618,6.27402,6.27402,18000000.0
2006-02-16 09:21:00,6.27521,6.27555,6.2745,6.2745,17000000.0
2006-02-16 09:22:00,6.27471,6.2755,6.27411,6.2755,13000000.0
2006-02-16 09:23:00,6.27461,6.27621,6.27447,6.27602,12000000.0
2006-02-16 09:24:00,6.27515,6.27572,6.27473,6.27572,14000000.0
2006-02-16 09:25:00,6.27568,6.2758,6.27428,6.27509,9000000.0
2006-02-16 09:26:00,6.27517,6.27565,6.27441,6.27521,13000000.0
2006-02-16 09:27:00,6.27443,6.27573,6.27443,6.27501,13000000.0
2006-02-16 09:28:00,6.27542,6.27663,6.27542,6.27617,19000000.0
2006-02-16 09:29:00,6.27603,6.27603,6.27403,6.27403,14000000.0
2006-02-16 09:30:00,6.27424,6.27576,6.27412,6.27511,15000000.0
2006-02-16 09:31:00,6.27451,6.27584,6.27424,6.27584,11000000.0
2006-02-16 09:32:00,6.27485,6.27614,6.27466,6.27587,16000000.0
2006-02-16 09:33:00,6.27612,6.27625,6.27565,6.27565,9000000.0
2006-02-16 09:34:00,6.27553,6.27628,6.27508,6.27628,18000000.0
2006-02-16 09:35:00,6.27598,6.27645,6.27511,6.27606,14000000.0
2006-02-16 09:36:00,6.2761,6.27614,6.27438,6.27568,16000000.0
2006-02-16 09:37:00,6.27514,6.27774,6.27514,6.27645,20000000.0
2006-02-16 09:38:00,6.27604,6.27679,6.27535,6.27535,19000000.0
2006-02-16 09:39:00,6.27505,6.27661,6.27505,6.27593,16000000.0
2006-02-16 09:40:00,6.27634,6.27664,6.27586,6.27597,12000000.0
2006-02-16 09:41:00,6.27576,6.27628,6.27446,6.2757,18000000.0
2006-02-16 09:42:00,6.27577,6.27686,6.27522,6.27671,16000000.0
2006-02-16 09:43:00,6.27714,6.27765,6.2765,6.27715,15000000.0
2006-02-16 09:44:00,6.27693,6.2774,6.27588,6.27675,13000000.0
2006-02-16 09:45:00,6.27696,6.27708,6.27613,6.2765,13000000.0
2006-02-16 09:46:00,6.27688,6.27802,6.276,6.276,17000000.0
2006-02-16 09:47:00,6.27691,6.27733,6.27598,6.27733,13000000.0
2006-02-16 09:48:00,6.27702,6.27725,6.27658,6.27691,16000000.0
2006-02-16 09:49:00,6.27673,6.27792,6.27622,6.27705,17000000.0
2006-02-16 09:50:00,6.2762,6.278,6.2762,6.2767,12000000.0
2006-02-16 09:51:00,6.27692,6.27826,6.27668,6.27785,16000000.0
2006-02-16 09:52:00,6.27685,6.27767,6.27636,6.27767,16000000.0
2006-02-16 09:53:00,6.2777,6.278,6.27633,6.27762,15000000.0
2006-02-16 09:54:00,6.27701,6.2782,6.27647,6.27774,15000000.0
2006-02-16 09:55:00,6.27796,6.27799,6.27777,6.27778,15000000.0
2006-02-16 09:56:00,6.27777,6.27785,6.27641,6.27756,17000000.0
2006-02-16 09:57:00,6.27839,6.27839,6.27699,6.27775,12000000.0
2006-02-16 09:58:00,6.27671,6.27741,6.27583,6.27718,14000000.0
2006-02-16 09:59:00,6.27645,6.27657,6.27505,6.27625,10000000.0
2006-02-16 10:00:00,6.27551,6.27665,6.27524,6.27643,11000000.0
2006-02-16 10:01:00,6.27656,6.27672,6.27504,6.27608,24000000.0
2006-02-16 10:02:00,6.27572,6.2762,6.27513,6.27595,14000000.0
2006-02-16 10:03:00,6.27632,6.27657,6.27581,6.2761,16000000.0
2006-02-16 10:04:00,6.27632,6.27704,6.27564,6.27704,10000000.0
2006-02-16 10:05:00,6.27637,6.27699,6.27607,6.27699,10000000.0
2006-02-16 10:06:00,6.2769,6.27765,6.2769,6.27765,9000000.0
2006-02-16 10:07:00,6.27737,6.27737,6.27547,6.27547,11000000.0
2006-02-16 10:08:00,6.27613,6.27673,6.27577,6.27609,9000000.0
2006-02-16 10:09:00,6.27572,6.27697,6.27536,6.27687,11000000.0
2006-02-16 10:10:00,6.2769,6.27726,6.27621,6.27701,15000000.0
2006-02-16 10:11:00,6.2768,6.27753,6.27636,6.27734,16000000.0
2006-02-16 10:12:00,6.27767,6.27767,6.27565,6.27615,19000000.0
2006-02-16 10:13:00,6.27627,6.27748,6.27627,6.27718,9000000.0
2006-02-16 10:14:00,6.27747,6.27805,6.27732,6.27732,11000000.0
2006-02-16 10:15:00,6.27662,6.27676,6.27596,6.27647,8000000.0
2006-02-16 10:16:00,6.27631,6.27631,6.27493,6.2763,17000000.0
2006-02-16 10:17:00,6.27639,6.27699,6.27581,6.27699,16000000.0
2006-02-16 10:18:00,6.27676,6.27699,6.27607,6.27694,16000000.0
2006-02-16 10:19:00,6.27707,6.27707,6.27575,6.27687,17000000.0
2006-02-16 10:20:00,6.27746,6.27769,6.27636,6.27651,16000000.0
2006-02-16 10:21:00,6.27729,6.27844,6.27729,6.27779,7000000.0
2006-02-16 10:22:00,6.27802,6.27884,6.27779,6.27856,10000000.0
2006-02-16 10:23:00,6.2781,6.2793,6.27747,6.27853,14000000.0
2006-02-16 10:24:00,6.2788,6.27912,6.27742,6.27805,13000000.0
2006-02-16 10:25:00,6.2781,6.27927,6.27803,6.27921,12000000.0
2006-02-16 10:26:00,6.27895,6.27936,6.27778,6.27778,11000000.0
2006-02-16 10:27:00,6.2776,6.27882,6.27725,6.27869,13000000.0
2006-02-16 10:28:00,6.27813,6.27869,6.27727,6.27793,13000000.0
2006-02-16 10:29:00,6.27769,6.27812,6.27662,6.27687,11000000.0
2006-02-16 10:30:00,6.27699,6.27733,6.27624,6.27624,9000000.0
2006-02-16 10:31:00,6.27602,6.27843,6.27602,6.27843,16000000.0
2006-02-16 10:32:00,6.27753,6.27892,6.27724,6.27842,9000000.0
2006-02-16 10:33:00,6.27842,6.27887,6.277,6.27769,12000000.0
2006-02-16 10:34:00,6.27796,6.27873,6.27773,6.27873,11000000.0
2006-02-16 10:35:00,6.27917,6.27975,6.2776,6.2776,17000000.0
2006-02-16 10:36:00,6.27946,6.27986,6.27912,6.27912,10000000.0
2006-02-16 10:37:00,6.27911,6.28071,6.27911,6.28022,15000000.0
2006-02-16 10:38:00,6.28095,6.28108,6.27893,6.27897,17000000.0
2006-02-16 10:39:00,6.27921,6.28029,6.27892,6.27905,13000000.0
2006-02-16 10:40:00,6.2797,6.28066,6.27876,6.27876,10000000.0
2006-02-16 10:41:00,6.27921,6.28064,6.27875,6.28054,15000000.0
2006-02-16 10:42:00,6.28104,6.28181,6.28065,6.28127,12000000.0
2006-02-16 10:43:00,6.28086,6.2812,6.27969,6.28107,13000000.0
2006-02-16 10:44:00,6.28039,6.28134,6.27951,6.28134,12000000.0
2006-02-16 10:45:00,6.28134,6.28218,6.28044,6.28131,13000000.0
2006-02-16 10:46:00,6.28267,6.28303,6.2812,6.28205,13000000.0
2006-02-16 10:47:00,6.28184,6.28247,6.28091,6.28247,7000000.0
2006-02-16 10:48:00,6.28196,6.28243,6.28087,6.28238,12000000.0
2006-02-16 10:49:00,6.28183,6.28232,6.28075,6.28108,10000000.0
2006-02-16 10:50:00,6.28231,6.28413,6.28129,6.28233,14000000.0
2006-02-16 10:51:00,6.28283,6.28283,6.28116,6.28116,11000000.0
2006-02-16 10:52:00,6.28084,6.28169,6.28056,6.28056,20000000.0
2006-02-16 10:53:00,6.28027,6.2816,6.28019,6.28135,9000000.0
2006-02-16 10:54:00,6.28211,6.28211,6.2806,6.28141,18000000.0
2006-02-16 10:55:00,6.28098,6.28107,6.27998,6.28058,10000000.0
2006-02-16 10:56:00,6.28103,6.28103,6.2795,6.28002,11000000.0
2006-02-16 10:57:00,6.2799,6.28025,6.27947,6.28025,8000000.0
2006-02-16 10:58:00,6.28017,6.28019,6.27933,6.28019,10000000.0
2006-02-16 10:59:00,6.27847,6.27991,6.27838,6.27991,10000000.0
2006-02-16 11:00:00,6.27978,6.27997,6.27871,6.2793,15000000.0
2006-02-16 11:01:00,6.27964,6.28025,6.27874,6.27927,12000000.0
2006-02-16 11:02:00,6.27927,6.28038,6.27902,6.27975,8000000.0
2006-02-16 11:03:00,6.27937,6.2803,6.27882,6.27882,11000000.0
2006-02-16 11:04:00,6.27872,6.28006,6.27872,6.28006,15000000.0
2006-02-16 11:05:00,6.28049,6.2811,6.27943,6.28074,17000000.0
2006-02-16 11:06:00,6.28039,6.28079,6.27981,6.28011,12000000.0
2006-02-16 11:07:00,6.28135,6.28168,6.28024,6.28107,11000000.0
2006-02-16 11:08:00,6.28077,6.28083,6.27951,6.27988,22000000.0
2006-02-16 11:09:00,6.28084,6.28089,6.2799,6.28047,9000000.0
2006-02-16 11:10:00,6.28059,6.28066,6.27936,6.2802,16000000.0
2006-02-16 11:11:00,6.2806,6.28096,6.27963,6.27963,7000000.0
2006-02-16 11:12:00,6.2801,6.28097,6.27916,6.27982,15000000.0
2006-02-16 11:13:00,6.28087,6.28087,6.27991,6.27996,11000000.0
2006-02-16 11:14:00,6.28012,6.282,6.28012,6.28176,18000000.0
2006-02-16 11:15:00,6.28139,6.28241,6.28082,6.28182,11000000.0
2006-02-16 11:16:00,6.28173,6.28192,6.28022,6.2811,13000000.0
2006-02-16 11:17:00,6.28109,6.28125,6.28016,6.28054,13000000.0
2006-02-16 11:18:00,6.28061,6.28078,6.27944,6.27944,9000000.0
2006-02-16 11:19:00,6.27962,6.28134,6.27962,6.28118,17000000.0
2006-02-16 11:20:00,6.28196,6.28292,6.28121,6.28195,14000000.0
2006-02-16 11:21:00,6.28177,6.28289,6.28122,6.28267,14000000.0
2006-02-16 11:22:00,6.28302,6.28385,6.28189,6.28259,22000000.0
2006-02-16 11:23:00,6.28175,6.28249,6.28127,6.28162,8000000.0
2006-02-16 11:24:00,6.28182,6.28238,6.2807,6.28238,18000000.0
2006-02-16 11:25:00,6.28265,6.28265,6.28171,6.28192,9000000.0
2006-02-16 11:26:00,6.281,6.28245,6.281,6.28174,15000000.0
2006-02-16 11:27:00,6.28241,6.28272,6.28182,6.28182,10000000.0
2006-02-16 11:28:00,6.28266,6.2846,6.28225,6.28459,13000000.0
2006-02-16 11:29:00,6.285,6.285,6.28291,6.28385,17000000.0
2006-02-16 11:30:00,6.28396,6.28471,6.28301,6.28301,13000000.0
2006-02-16 11:31:00,6.28066,6.2815,6.27895,6.28024,12000000.0
2006-02-16 11:32:00,6.27842,6.28037,6.27842,6.2788,20000000.0
2006-02-16 11:33:00,6.27852,6.2791,6.27728,6.27827,16000000.0
2006-02-16 11:34:00,6.27884,6.27952,6.27741,6.27952,13000000.0
2006-02-16 11:35:00,6.28007,6.28048,6.27946,6.28028,14000000.0
2006-02-16 11:36:00,6.27986,6.28006,6.27884,6.28002,11000000.0
2006-02-16 11:37:00,6.28034,6.28034,6.27904,6.28013,16000000.0
2006-02-16 11:38:00,6.27924,6.28067,6.27881,6.27923,8000000.0
2006-02-16 11:39:00,6.2782,6.27849,6.27732,6.27807,11000000.0
2006-02-16 11:40:00,6.27836,6.28054,6.27709,6.28008,12000000.0
2006-02-16 11:41:00,6.28028,6.2806,6.27957,6.27981,10000000.0
2006-02-16 11:42:00,6.2807,6.28077,6.2788,6.27884,10000000.0
2006-02-16 11:43:00,6.28015,6.2809,6.2784,6.28012,17000000.0
2006-02-16 11:44:00,6.28055,6.28106,6.27962,6.28055,15000000.0
2006-02-16 11:45:00,6.28108,6.28168,6.28082,6.28168,16000000.0
2006-02-16 11:46:00,6.27948,6.28117,6.27941,6.28089,7000000.0
2006-02-16 11:47:00,6.28133,6.28391,6.28091,6.28377,16000000.0
2006-02-16 11:48:00,6.28371,6.28387,6.28264,6.28361,13000000.0
2006-02-16 11:49:00,6.28389,6.28428,6.28328,6.28428,10000000.0
2006-02-16 11:50:00,6.28386,6.28396,6.28273,6.28299,12000000.0
2006-02-16 11:51:00,6.2828,6.28343,6.28151,6.28151,14000000.0
2006-02-16 11:52:00,6.28156,6.283,6.28156,6.28252,18000000.0
2006-02-16 11:53:00,6.28268,6.28274,6.28041,6.28132,16000000.0
2006-02-16 11:54:00,6.28105,6.28112,6.28042,6.28112,8000000.0
2006-02-16 11:55:00,6.28159,6.28268,6.28109,6.28268,8000000.0
2006-02-16 11:56:00,6.28307,6.28336,6.28221,6.28329,8000000.0
2006-02-16 11:57:00,6.28283,6.28338,6.28174,6.28286,11000000.0
2006-02-16 11:58:00,6.28326,6.28388,6.28234,6.28371,14000000.0
2006-02-16 11:59:00,6.28311,6.28401,6.28296,6.28354,11000000.0
2006-02-16 12:00:00,6.28395,6.28444,6.28338,6.28443,15000000.0
2006-02-16 12:01:00,6.28445,6.28472,6.28285,6.28425,13000000.0
2006-02-16 12:02:00,6.28346,6.284,6.28232,6.28332,15000000.0
2006-02-16 12:03:00,6.28353,6.28416,6.28259,6.28298,11000000.0
2006-02-16 12:04:00,6.28218,6.28279,6.28152,6.28279,9000000.0
2006-02-16 12:05:00,6.28349,6.28349,6.28249,6.28292,9000000.0
2006-02-16 12:06:00,6.28319,6.28416,6.28319,6.28406,15000000.0
2006-02-16 12:07:00,6.28309,6.2844,6.28285,6.2838,11000000.0
2006-02-16 12:08:00,6.28412,6.28412,6.28215,6.28325,8000000.0
2006-02-16 12:09:00,6.28404,6.2844,6.28262,6.28339,18000000.0
2006-02-16 12:10:00,6.28373,6.286,6.28373,6.28533,14000000.0
2006-02-16 12:11:00,6.28572,6.28679,6.28543,6.28622,9000000.0
2006-02-16 12:12:00,6.28614,6.28622,6.28465,6.28465,18000000.0
2006-02-16 12:13:00,6.2846,6.28631,6.2846,6.28463,12000000.0
2006-02-16 12:14:00,6.2835,6.28447,6.28303,6.28306,10000000.0
2006-02-16 12:15:00,6.28299,6.28372,6.28244,6.28251,8000000.0
2006-02-16 12:16:00,6.28346,6.28411,6.28226,6.28355,14000000.0
2006-02-16 12:17:00,6.28344,6.28403,6.2825,6.28351,13000000.0
2006-02-16 12:18:00,6.28222,6.28352,6.28222,6.28325,10000000.0
2006-02-16 12:19:00,6.2819,6.28343,6.2819,6.28343,11000000.0
2006-02-16 12:20:00,6.28337,6.28342,6.28242,6.28319,8000000.0
2006-02-16 12:21:00,6.28309,6.28343,6.28206,6.28328,20000000.0
2006-02-16 12:22:00,6.28318,6.28335,6.28208,6.28263,14000000.0
2006-02-16 12:23:00,6.28307,6.28307,6.28197,6.28267,11000000.0
2006-02-16 12:24:00,6.28278,6.2833,6.28245,6.28271,17000000.0
2006-02-16 12:25:00,6.28208,6.28256,6.28109,6.28109,12000000.0
2006-02-16 12:26:00,6.28048,6.28273,6.28048,6.28215,7000000.0
2006-02-16 12:27:00,6.28214,6.28262,6.28173,6.28254,7000000.0
2006-02-16 12:28:00,6.28235,6.28248,6.28122,6.28194,19000000.0
2006-02-16 12:29:00,6.28066,6.28188,6.28066,6.28109,12000000.0
2006-02-16 12:30:00,6.28121,6.28187,6.28073,6.28149,10000000.0
2006-02-16 12:31:00,6.28207,6.28249,6.28187,6.28231,12000000.0
2006-02-16 12:32:00,6.28259,6.28348,6.28209,6.28273,12000000.0
2006-02-16 12:33:00,6.28373,6.28373,6.28114,6.28179,15000000.0
2006-02-16 12:34:00,6.28079,6.28215,6.28061,6.28174,12000000.0
2006-02-16 12:35:00,6.28242,6.2832,6.28227,6.28306,12000000.0
2006-02-16 12:36:00,6.28239,6.28387,6.2823,6.28245,15000000.0
2006-02-16 12:37:00,6.28276,6.28315,6.28158,6.28242,8000000.0
2006-02-16 12:38:00,6.28285,6.28338,6.28168,6.28275,15000000.0
2006-02-16 12:39:00,6.28232,6.28276,6.28133,6.28146,14000000.0
2006-02-16 12:40:00,6.28123,6.28274,6.28101,6.28192,18000000.0
2006-02-16 12:41:00,6.28283,6.28304,6.28112,6.28274,11000000.0
2006-02-16 12:42:00,6.28216,6.28331,6.28201,6.28322,17000000.0
2006-02-16 12:43:00,6.28306,6.28337,6.28204,6.28237,11000000.0
2006-02-16 12:44:00,6.28289,6.28404,6.28255,6.28268,13000000.0
2006-02-16 12:45:00,6.28284,6.28368,6.28233,6.28368,10000000.0
2006-02-16 12:46:00,6.28353,6.2844,6.28287,6.28287,20000000.0
2006-02-16 12:47:00,6.28214,6.28397,6.28214,6.28379,10000000.0
2006-02-16 12:48:00,6.28412,6.28453,6.2838,6.28453,10000000.0
2006-02-16 12:49:00,6.28426,6.2844,6.28269,6.28358,15000000.0
2006-02-16 12:50:00,6.28398,6.28474,6.28345,6.2842,14000000.0
2006-02-16 12:51:00,6.28428,6.28428,6.28248,6.28312,14000000.0
2006-02-16 12:52:00,6.28344,6.2839,6.28285,6.2839,9000000.0
2006-02-16 12:53:00,6.28282,6.28355,6.2826,6.2833,9000000.0
2006-02-16 12:54:00,6.28327,6.28389,6.28268,6.28268,20000000.0
2006-02-16 12:55:00,6.28269,6.28379,6.28269,6.28348,12000000.0
2006-02-16 12:56:00,6.28337,6.2839,6.28259,6.28373,7000000.0
2006-02-16 12:57:00,6.28425,6.28444,6.28263,6.28376,13000000.0
2006-02-16 12:58:00,6.28454,6.28458,6.28322,6.28412,16000000.0
2006-02-16 12:59:00,6.28325,6.28392,6.28264,6.28367,14000000.0
2006-02-16 13:00:00,6.28359,6.28392,6.28292,6.28295,12000000.0
2006-02-16 13:01:00,6.28336,6.28628,6.28336,6.28568,17000000.0
2006-02-16 13:02:00,6.28619,6.2863,6.28488,6.28576,10000000.0
2006-02-16 13:03:00,6.286,6.28715,6.28585,6.28659,22000000.0
2006-02-16 13:04:00,6.28655,6.28655,6.28541,6.28559,20000000.0
2006-02-16 13:05:00,6.28611,6.28697,6.28595,6.286,14000000.0
2006-02-16 13:06:00,6.28614,6.28729,6.28574,6.28693,17000000.0
2006-02-16 13:07:00,6.28632,6.28837,6.28632,6.28746,22000000.0
2006-02-16 13:08:00,6.28707,6.2876,6.28596,6.28659,12000000.0
2006-02-16 13:09:00,6.2859,6.28676,6.285,6.28575,12000000.0
2006-02-16 13:10:00,6.28687,6.28739,6.28558,6.28638,20000000.0
2006-02-16 13:11:00,6.28627,6.28643,6.28529,6.28618,12000000.0
2006-02-16 13:12:00,6.28564,6.28589,6.28512,6.28589,16000000.0
2006-02-16 13:13:00,6.28612,6.28775,6.28612,6.28715,14000000.0
2006-02-16 13:14:00,6.28654,6.28807,6.28616,6.28787,17000000.0
2006-02-16 13:15:00,6.28802,6.28942,6.28772,6.2891,7000000.0
2006-02-16 13:16:00,6.2904,6.29045,6.2885,6.2897,9000000.0
2006-02-16 13:17:00,6.28999,6.29098,6.28972,6.29033,15000000.0
2006-02-16 13:18:00,6.29162,6.29202,6.29063,6.29182,17000000.0
2006-02-16 13:19:00,6.29196,6.29455,6.29184,6.29379,15000000.0
2006-02-16 13:20:00,6.29361,6.29389,6.29201,6.293,12000000.0
2006-02-16 13:21:00,6.29185,6.29232,6.29003,6.29157,24000000.0
2006-02-16 13:22:00,6.29113,6.29259,6.29033,6.29174,12000000.0
2006-02-16 13:23:00,6.29171,6.29329,6.29171,6.29297,12000000.0
2006-02-16 13:24:00,6.29277,6.29314,6.29156,6.29263,18000000.0
2006-02-16 13:25:00,6.29181,6.29331,6.2918,6.29314,12000000.0
2006-02-16 13:26:00,6.29307,6.29436,6.29281,6.2934,12000000.0
2006-02-16 13:27:00,6.2935,6.2941,6.29305,6.29343,9000000.0
2006-02-16 13:28:00,6.2927,6.2933,6.29173,6.29192,15000000.0
2006-02-16 13:29:00,6.29214,6.2933,6.29111,6.29141,14000000.0
2006-02-16 13:30:00,6.29106,6.29106,6.28931,6.28937,11000000.0
2006-02-16 13:31:00,6.29031,6.29073,6.28911,6.28911,11000000.0
2006-02-16 13:32:00,6.28912,6.2897,6.28881,6.28957,8000000.0
2006-02-16 13:33:00,6.28917,6.28992,6.28846,6.28902,14000000.0
2006-02-16 13:34:00,6.28907,6.29122,6.28907,6.29013,11000000.0
2006-02-16 13:35:00,6.29093,6.29346,6.29093,6.29244,16000000.0
2006-02-16 13:36:00,6.29108,6.294,6.29108,6.29185,8000000.0
2006-02-16 13:37:00,6.29275,6.29275,6.29097,6.29183,17000000.0
2006-02-16 13:38:00,6.29122,6.29214,6.29075,6.29145,14000000.0
2006-02-16 13:39:00,6.29153,6.29178,6.28958,6.28958,10000000.0
2006-02-16 13:40:00,6.291,6.291,6.28909,6.28947,8000000.0
2006-02-16 13:41:00,6.28951,6.29019,6.28669,6.29019,11000000.0
2006-02-16 13:42:00,6.29035,6.29063,6.28889,6.28931,14000000.0
2006-02-16 13:43:00,6.28916,6.29,6.28883,6.28883,11000000.0
2006-02-16 13:44:00,6.28905,6.28932,6.28755,6.2889,11000000.0
2006-02-16 13:45:00,6.28911,6.29119,6.28739,6.28896,14000000.0
2006-02-16 13:46:00,6.28781,6.28781,6.28604,6.28675,11000000.0
2006-02-16 13:47:00,6.28755,6.28801,6.28638,6.28679,13000000.0
2006-02-16 13:48:00,6.28801,6.28801,6.28593,6.28687,14000000.0
2006-02-16 13:49:00,6.28763,6.29047,6.28635,6.28726,12000000.0
2006-02-16 13:50:00,6.28603,6.28713,6.28565,6.28646,16000000.0
2006-02-16 13:51:00,6.28674,6.28674,6.28553,6.28553,14000000.0
2006-02-16 13:52:00,6.2851,6.28778,6.2851,6.28743,10000000.0
2006-02-16 13:53:00,6.2884,6.28852,6.28603,6.28603,10000000.0
2006-02-16 13:54:00,6.28634,6.28721,6.28633,6.28642,8000000.0
2006-02-16 13:55:00,6.28695,6.28791,6.28695,6.28771,13000000.0
2006-02-16 13:56:00,6.28747,6.28812,6.28641,6.28686,17000000.0
2006-02-16 13:57:00,6.28661,6.2874,6.28635,6.2869,13000000.0
2006-02-16 13:58:00,6.28879,6.28879,6.28688,6.28756,7000000.0
2006-02-16 13:59:00,6.28732,6.28775,6.2867,6.28715,9000000.0
2006-02-16 14:00:00,6.28814,6.28827,6.28626,6.28675,7000000.0
2006-02-16 14:01:00,6.28749,6.28833,6.28746,6.28833,11000000.0
2006-02-16 14:02:00,6.28796,6.28798,6.2862,6.2862,19000000.0
2006-02-16 14:03:00,6.28597,6.28687,6.28597,6.28687,13000000.0
2006-02-16 14:04:00,6.28687,6.28729,6.28516,6.28516,22000000.0
2006-02-16 14:05:00,6.28594,6.28594,6.28449,6.28473,17000000.0
2006-02-16 14:06:00,6.28382,6.2861,6.28377,6.2855,11000000.0
2006-02-16 14:07:00,6.28532,6.28554,6.28416,6.28416,9000000.0
2006-02-16 14:08:00,6.28501,6.28669,6.28481,6.28669,11000000.0
2006-02-16 14:09:00,6.28608,6.28699,6.2853,6.28607,12000000.0
2006-02-16 14:10:00,6.28581,6.28635,6.28477,6.28616,13000000.0
2006-02-16 14:11:00,6.28692,6.28692,6.28541,6.28541,14000000.0
2006-02-16 14:12:00,6.28521,6.28567,6.2845,6.28567,11000000.0
2006-02-16 14:13:00,6.28542,6.28542,6.28415,6.28485,11000000.0
2006-02-16 14:14:00,6.2847,6.2847,6.28379,6.28381,7000000.0
2006-02-16 14:15:00,6.2837,6.28617,6.2837,6.28614,14000000.0
2006-02-16 14:16:00,6.28597,6.28642,6.28497,6.28629,13000000.0
2006-02-16 14:17:00,6.28634,6.28652,6.28528,6.28528,22000000.0
2006-02-16 14:18:00,6.28445,6.28565,6.28384,6.28563,15000000.0
2006-02-16 14:19:00,6.28504,6.28504,6.28382,6.28433,12000000.0
2006-02-16 14:20:00,6.28477,6.28519,6.28294,6.28304,7000000.0
2006-02-16 14:21:00,6.28316,6.28457,6.28316,6.28416,13000000.0
2006-02-16 14:22:00,6.28381,6.28514,6.28357,6.28475,8000000.0
2006-02-16 14:23:00,6.28491,6.28494,6.28393,6.28493,11000000.0
2006-02-16 14:24:00,6.28491,6.28561,6.28355,6.28355,13000000.0
2006-02-16 14:25:00,6.28531,6.28533,6.2839,6.28474,15000000.0
2006-02-16 14:26:00,6.28515,6.28515,6.28409,6.28476,8000000.0
2006-02-16 14:27:00,6.28458,6.28458,6.28327,6.28389,10000000.0
2006-02-16 14:28:00,6.28417,6.28527,6.28382,6.28527,11000000.0
2006-02-16 14:29:00,6.28452,6.28485,6.28353,6.28384,21000000.0
2006-02-16 14:30:00,6.28384,6.28492,6.28368,6.28368,11000000.0
2006-02-16 14:31:00,6.28569,6.28625,6.2842,6.28524,17000000.0
2006-02-16 14:32:00,6.2855,6.28627,6.28492,6.28538,15000000.0
2006-02-16 14:33:00,6.28479,6.28555,6.28394,6.28518,8000000.0
2006-02-16 14:34:00,6.28448,6.2851,6.28388,6.2851,9000000.0
2006-02-16 14:35:00,6.28415,6.28475,6.28323,6.2842,11000000.0
2006-02-16 14:36:00,6.2849,6.2849,6.28321,6.284,15000000.0
2006-02-16 14:37:00,6.28463,6.28468,6.28325,6.28465,8000000.0
2006-02-16 14:38:00,6.28539,6.28542,6.28437,6.28492,10000000.0
2006-02-16 14:39:00,6.28474,6.28599,6.28407,6.28443,19000000.0
2006-02-16 14:40:00,6.28476,6.28625,6.28476,6.28485,15000000.0
2006-02-16 14:41:00,6.28473,6.28585,6.28422,6.28544,15000000.0
2006-02-16 14:42:00,6.28471,6.28608,6.28471,6.28595,17000000.0
2006-02-16 14:43:00,6.28583,6.28608,6.28478,6.28562,15000000.0
2006-02-16 14:44:00,6.28556,6.28658,6.28448,6.28632,15000000.0
2006-02-16 14:45:00,6.28607,6.28639,6.2852,6.28523,9000000.0
2006-02-16 14:46:00,6.28494,6.28606,6.28453,6.28606,11000000.0
2006-02-16 14:47:00,6.28604,6.28747,6.28579,6.28741,12000000.0
2006-02-16 14:48:00,6.28578,6.2876,6.28575,6.28656,12000000.0
2006-02-16 14:49:00,6.28627,6.28739,6.28562,6.28593,12000000.0
2006-02-16 14:50:00,6.28562,6.28659,6.28512,6.28612,15000000.0
2006-02-16 14:51:00,6.28637,6.28692,6.28465,6.28465,10000000.0
2006-02-16 14:52:00,6.28542,6.28704,6.28542,6.28559,13000000.0
2006-02-16 14:53:00,6.28528,6.2863,6.28474,6.28474,13000000.0
2006-02-16 14:54:00,6.28556,6.28632,6.28509,6.2855,9000000.0
2006-02-16 14:55:00,6.28548,6.28628,6.28548,6.28624,16000000.0
2006-02-16 14:56:00,6.28526,6.28643,6.28487,6.28607,15000000.0
2006-02-16 14:57:00,6.28559,6.28678,6.28459,6.2863,15000000.0
2006-02-16 14:58:00,6.28599,6.28633,6.28572,6.28632,11000000.0
2006-02-16 14:59:00,6.28694,6.28722,6.2835,6.28625,14000000.0
2006-02-16 15:00:00,6.28504,6.28579,6.28463,6.28565,18000000.0
2006-02-16 15:01:00,6.28637,6.28701,6.28548,6.2866,12000000.0
2006-02-16 15:02:00,6.2862,6.2876,6.2859,6.28754,7000000.0
2006-02-16 15:03:00,6.28766,6.28779,6.2868,6.28747,18000000.0
2006-02-16 15:04:00,6.28757,6.28904,6.28757,6.28811,21000000.0
2006-02-16 15:05:00,6.28853,6.28901,6.28761,6.28838,13000000.0
2006-02-16 15:06:00,6.28905,6.28977,6.2879,6.2879,14000000.0
2006-02-16 15:07:00,6.28789,6.28868,6.2868,6.28696,22000000.0
2006-02-16 15:08:00,6.28774,6.28954,6.28774,6.28954,10000000.0
2006-02-16 15:09:00,6.28986,6.28986,6.28767,6.28892,9000000.0
2006-02-16 15:10:00,6.28895,6.28936,6.28835,6.28921,14000000.0
2006-02-16 15:11:00,6.29064,6.29078,6.2891,6.28991,12000000.0
2006-02-16 15:12:00,6.29032,6.29087,6.28959,6.29031,13000000.0
2006-02-16 15:13:00,6.29074,6.29075,6.28897,6.28978,12000000.0
2006-02-16 15:14:00,6.29005,6.29054,6.28942,6.29054,10000000.0
2006-02-16 15:15:00,6.28913,6.28975,6.28735,6.28735,16000000.0
2006-02-16 15:16:00,6.28827,6.28856,6.28657,6.28755,15000000.0
2006-02-16 15:17:00,6.2863,6.28708,6.28599,6.28599,14000000.0
2006-02-16 15:18:00,6.28708,6.28708,6.28524,6.28524,12000000.0
2006-02-16 15:19:00,6.28671,6.28786,6.28636,6.28773,11000000.0
2006-02-16 15:20:00,6.28837,6.2894,6.28762,6.2894,14000000.0
2006-02-16 15:21:00,6.28899,6.28899,6.28709,6.28826,14000000.0
2006-02-16 15:22:00,6.28915,6.28915,6.28754,6.28841,10000000.0
2006-02-16 15:23:00,6.28793,6.28793,6.28676,6.28739,11000000.0
2006-02-16 15:24:00,6.28735,6.28808,6.28684,6.28808,10000000.0
2006-02-16 15:25:00,6.28802,6.28854,6.28735,6.28751,16000000.0
2006-02-16 15:26:00,6.28703,6.28785,6.28653,6.28701,15000000.0
2006-02-16 15:27:00,6.28667,6.28747,6.28628,6.28727,10000000.0
2006-02-16 15:28:00,6.28768,6.28881,6.28752,6.28803,11000000.0
2006-02-16 15:29:00,6.28861,6.28877,6.28678,6.28789,19000000.0
2006-02-16 15:30:00,6.28805,6.29031,6.28805,6.28994,10000000.0
2006-02-16 15:31:00,6.29031,6.29102,6.28924,6.29,14000000.0
2006-02-16 15:32:00,6.2904,6.29177,6.28954,6.29116,12000000.0
2006-02-16 15:33:00,6.29144,6.29175,6.28984,6.2906,20000000.0
2006-02-16 15:34:00,6.29099,6.29196,6.29056,6.29096,12000000.0
2006-02-16 15:35:00,6.29053,6.29109,6.28704,6.28704,12000000.0
2006-02-16 15:36:00,6.28685,6.28685,6.28535,6.28535,10000000.0
2006-02-16 15:37:00,6.28438,6.28588,6.28424,6.28588,10000000.0
2006-02-16 15:38:00,6.28566,6.28566,6.28237,6.28251,13000000.0
2006-02-16 15:39:00,6.28307,6.28376,6.28224,6.2827,7000000.0
2006-02-16 15:40:00,6.28479,6.28545,6.28357,6.28545,10000000.0
2006-02-16 15:41:00,6.28472,6.28529,6.28438,6.28486,9000000.0
2006-02-16 15:42:00,6.28528,6.28576,6.28437,6.28494,13000000.0
2006-02-16 15:43:00,6.28496,6.28693,6.28361,6.28427,16000000.0
2006-02-16 15:44:00,6.28426,6.28535,6.28264,6.28474,14000000.0
2006-02-16 15:45:00,6.28577,6.28612,6.28322,6.28343,15000000.0
2006-02-16 15:46:00,6.28271,6.28353,6.28234,6.28328,13000000.0
2006-02-16 15:47:00,6.2837,6.28421,6.28225,6.28341,9000000.0
2006-02-16 15:48:00,6.28365,6.28433,6.28272,6.28416,21000000.0
2006-02-16 15:49:00,6.28375,6.28375,6.28185,6.28185,23000000.0
2006-02-16 15:50:00,6.2831,6.2836,6.28218,6.28218,12000000.0
2006-02-16 15:51:00,6.28233,6.28391,6.28233,6.28326,19000000.0
2006-02-16 15:52:00,6.28286,6.28286,6.2801,6.28096,15000000.0
2006-02-16 15:53:00,6.28005,6.28067,6.27833,6.27902,14000000.0
2006-02-16 15:54:00,6.27944,6.28025,6.27838,6.27942,15000000.0
2006-02-16 15:55:00,6.28009,6.28062,6.27942,6.27979,12000000.0
2006-02-16 15:56:00,6.27962,6.28103,6.27962,6.28073,18000000.0
2006-02-16 15:57:00,6.28109,6.28137,6.2803,6.28114,10000000.0
2006-02-16 15:58:00,6.28019,6.28103,6.27973,6.28039,22000000.0
2006-02-16 15:59:00,6.28095,6.28113,6.27992,6.27992,12000000.0
2006-02-16 16:00:00,6.27952,6.28117,6.27934,6.27997,12000000.0
2006-02-16 16:01:00,6.28011,6.28169,6.28007,6.28007,12000000.0
2006-02-16 16:02:00,6.2815,6.28182,6.28112,6.28178,13000000.0
2006-02-16 16:03:00,6.28121,6.283,6.28105,6.28182,13000000.0
2006-02-16 16:04:00,6.28277,6.28277,6.28152,6.28218,11000000.0
2006-02-16 16:05:00,6.28232,6.28321,6.28085,6.28085,9000000.0
2006-02-16 16:06:00,6.28102,6.28102,6.27928,6.28089,14000000.0
2006-02-16 16:07:00,6.28074,6.28074,6.27921,6.28064,15000000.0
2006-02-16 16:08:00,6.28032,6.28121,6.27928,6.28112,15000000.0
2006-02-16 16:09:00,6.28115,6.28134,6.27923,6.27923,17000000.0
2006-02-16 16:10:00,6.27931,6.28057,6.27926,6.27926,14000000.0
2006-02-16 16:11:00,6.27959,6.28003,6.27923,6.27975,9000000.0
2006-02-16 16:12:00,6.27951,6.28062,6.27868,6.28062,15000000.0
2006-02-16 16:13:00,6.28059,6.28077,6.27968,6.28025,14000000.0
2006-02-16 16:14:00,6.2804,6.28126,6.27959,6.28033,12000000.0
2006-02-16 16:15:00,6.27997,6.28042,6.27962,6.28015,14000000.0
2006-02-16 16:16:00,6.27914,6.28076,6.27914,6.28016,13000000.0
2006-02-16 16:17:00,6.28057,6.28194,6.28015,6.28135,18000000.0
2006-02-16 16:18:00,6.28168,6.28227,6.28057,6.28057,13000000.0
2006-02-16 16:19:00,6.28214,6.28238,6.28086,6.28086,8000000.0
2006-02-16 16:20:00,6.28067,6.28164,6.28067,6.28164,13000000.0
2006-02-16 16:21:00,6.28155,6.28236,6.28045,6.28152,12000000.0
2006-02-16 16:22:00,6.28163,6.28243,6.28133,6.28217,11000000.0
2006-02-16 16:23:00,6.28228,6.28252,6.2809,6.28237,14000000.0
2006-02-16 16:24:00,6.28223,6.28328,6.28168,6.28184,15000000.0
2006-02-16 16:25:00,6.282,6.28306,6.282,6.28306,11000000.0
2006-02-16 16:26:00,6.28246,6.28246,6.28107,6.28192,8000000.0
2006-02-16 16:27:00,6.28185,6.28196,6.28123,6.28135,10000000.0
2006-02-16 16:28:00,6.28133,6.28237,6.28133,6.28233,15000000.0
2006-02-16 16:29:00,6.28293,6.28293,6.28181,6.28181,7000000.0
2006-02-16 16:30:00,6.28169,6.28174,6.28061,6.28174,16000000.0
2006-02-16 16:31:00,6.2821,6.28282,6.28148,6.28168,14000000.0
2006-02-16 16:32:00,6.2815,6.28195,6.28095,6.28113,7000000.0
2006-02-16 16:33:00,6.28191,6.28191,6.28125,6.28143,8000000.0
2006-02-16 16:34:00,6.28121,6.28121,6.27974,6.28012,8000000.0
2006-02-16 16:35:00,6.28024,6.28146,6.28024,6.28042,9000000.0
2006-02-16 16:36:00,6.27977,6.28061,6.27908,6.27944,13000000.0
2006-02-16 16:37:00,6.27914,6.28072,6.27854,6.27902,18000000.0
2006-02-16 16:38:00,6.27919,6.28011,6.27813,6.27831,18000000.0
2006-02-16 16:39:00,6.27949,6.2801,6.27873,6.27882,20000000.0
2006-02-16 16:40:00,6.27907,6.28067,6.27907,6.2793,13000000.0
2006-02-16 16:41:00,6.27899,6.2799,6.27824,6.27891,20000000.0
2006-02-16 16:42:00,6.27822,6.27863,6.27579,6.27579,18000000.0
2006-02-16 16:43:00,6.27666,6.27759,6.27552,6.27759,15000000.0
2006-02-16 16:44:00,6.27704,6.2777,6.27616,6.27616,20000000.0
2006-02-16 16:45:00,6.27618,6.27742,6.27576,6.27576,13000000.0
2006-02-16 16:46:00,6.27695,6.27796,6.27635,6.27639,15000000.0
2006-02-16 16:47:00,6.27681,6.27781,6.27549,6.27549,8000000.0
2006-02-16 16:48:00,6.27569,6.27789,6.27569,6.27639,11000000.0
2006-02-16 16:49:00,6.27623,6.2786,6.2761,6.2786,12000000.0
2006-02-16 16:50:00,6.27908,6.28016,6.27844,6.27951,15000000.0
2006-02-16 16:51:00,6.27927,6.27973,6.2781,6.27881,18000000.0
2006-02-16 16:52:00,6.27898,6.28042,6.27813,6.27821,14000000.0
2006-02-16 16:53:00,6.2792,6.28034,6.2792,6.27989,8000000.0
2006-02-16 16:54:00,6.27942,6.27997,6.27864,6.27903,11000000.0
2006-02-16 16:55:00,6.27995,6.28192,6.27995,6.28126,12000000.0
2006-02-16 16:56:00,6.2823,6.2823,6.28078,6.28174,10000000.0
2006-02-16 16:57:00,6.28121,6.28155,6.28033,6.28048,8000000.0
2006-02-16 16:58:00,6.27935,6.28037,6.27898,6.28037,9000000.0
2006-02-16 16:59:00,6.2818,6.2818,6.27984,6.28035,13000000.0
2006-02-16 17:00:00,6.28077,6.28191,6.28046,6.28077,11000000.0
2006-02-16 17:01:00,6.28219,6.28253,6.28127,6.2818,12000000.0
2006-02-16 17:02:00,6.28128,6.28166,6.28021,6.28057,10000000.0
2006-02-16 17:03:00,6.279,6.28058,6.279,6.28053,16000000.0
2006-02-16 17:04:00,6.28089,6.2818,6.28053,6.28089,13000000.0
2006-02-16 17:05:00,6.28039,6.281,6.27902,6.28,16000000.0
2006-02-16 17:06:00,6.28002,6.28119,6.27963,6.27965,12000000.0
2006-02-16 17:07:00,6.27893,6.28091,6.27893,6.2809,8000000.0
2006-02-16 17:08:00,6.27965,6.28169,6.27963,6.28037,21000000.0
2006-02-16 17:09:00,6.27993,6.28121,6.27937,6.28099,16000000.0
2006-02-16 17:10:00,6.28152,6.28223,6.28135,6.28135,11000000.0
2006-02-16 17:11:00,6.28355,6.28461,6.28355,6.28361,11000000.0
2006-02-16 17:12:00,6.28328,6.28459,6.2831,6.28362,9000000.0
2006-02-16 17:13:00,6.28316,6.28408,6.28269,6.28369,9000000.0
2006-02-16 17:14:00,6.28412,6.28502,6.28289,6.28487,17000000.0
2006-02-16 17:15:00,6.28593,6.28705,6.28535,6.28705,11000000.0
2006-02-16 17:16:00,6.28684,6.28736,6.28599,6.28681,15000000.0
2006-02-16 17:17:00,6.28556,6.28665,6.28516,6.28522,13000000.0
2006-02-16 17:18:00,6.2865,6.28656,6.28455,6.28473,15000000.0
2006-02-16 17:19:00,6.28572,6.28626,6.28471,6.28538,17000000.0
2006-02-16 17:20:00,6.28558,6.286,6.28435,6.28435,12000000.0
2006-02-16 17:21:00,6.28437,6.28622,6.28437,6.28544,7000000.0
2006-02-16 17:22:00,6.28479,6.28479,6.2829,6.2832,14000000.0
2006-02-16 17:23:00,6.283,6.28339,6.28168,6.28218,13000000.0
2006-02-16 17:24:00,6.28223,6.28223,6.28096,6.28174,9000000.0
2006-02-16 17:25:00,6.28337,6.28439,6.28243,6.28283,11000000.0
2006-02-16 17:26:00,6.28185,6.28254,6.27945,6.27945,16000000.0
2006-02-16 17:27:00,6.2793,6.28076,6.27927,6.27944,9000000.0
2006-02-16 17:28:00,6.27921,6.27973,6.27848,6.27918,15000000.0
2006-02-16 17:29:00,6.27909,6.27972,6.27873,6.27927,11000000.0
2006-02-16 17:30:00,6.27927,6.28027,6.27833,6.27904,19000000.0
2006-02-16 17:31:00,6.27883,6.28051,6.27883,6.27997,11000000.0
2006-02-16 17:32:00,6.28079,6.28079,6.27926,6.28025,9000000.0
2006-02-16 17:33:00,6.27936,6.27965,6.27881,6.27949,10000000.0
2006-02-16 17:34:00,6.27956,6.28023,6.27824,6.27824,14000000.0
2006-02-16 17:35:00,6.27985,6.28091,6.27878,6.28019,13000000.0
2006-02-16 17:36:00,6.28003,6.28074,6.27949,6.27956,11000000.0
2006-02-16 17:37:00,6.28095,6.28122,6.27983,6.28017,15000000.0
2006-02-16 17:38:00,6.27943,6.28069,6.27902,6.27945,17000000.0
2006-02-16 17:39:00,6.27892,6.2792,6.27773,6.27833,8000000.0
2006-02-16 17:40:00,6.27794,6.27839,6.27627,6.27729,12000000.0
2006-02-16 17:41:00,6.27703,6.27705,6.27624,6.27641,21000000.0
2006-02-16 17:42:00,6.27666,6.27774,6.27603,6.27748,13000000.0
2006-02-16 17:43:00,6.27799,6.27902,6.27756,6.27857,11000000.0
2006-02-16 17:44:00,6.27798,6.27849,6.27697,6.27734,19000000.0
2006-02-16 17:45:00,6.27688,6.27688,6.27506,6.27506,10000000.0
2006-02-16 17:46:00,6.2749,6.27725,6.2749,6.27613,13000000.0
2006-02-16 17:47:00,6.27703,6.27964,6.27588,6.27615,9000000.0
2006-02-16 17:48:00,6.27618,6.27794,6.27618,6.27684,14000000.0
2006-02-16 17:49:00,6.2768,6.27869,6.2768,6.27869,14000000.0
2006-02-16 17:50:00,6.27884,6.27889,6.27692,6.27777,17000000.0
2006-02-16 17:51:00,6.27749,6.27863,6.27665,6.27773,13000000.0
2006-02-16 17:52:00,6.27744,6.27872,6.27644,6.27758,24000000.0
2006-02-16 17:53:00,6.27762,6.28033,6.27707,6.27855,16000000.0
2006-02-16 17:54:00,6.2788,6.28014,6.27793,6.28014,16000000.0
2006-02-16 17:55:00,6.28045,6.2808,6.27852,6.27948,13000000.0
2006-02-16 17:56:00,6.2794,6.27958,6.27596,6.27793,15000000.0
2006-02-16 17:57:00,6.27856,6.27902,6.27783,6.27878,10000000.0
2006-02-16 17:58:00,6.27821,6.27994,6.27784,6.27784,15000000.0
2006-02-16 17:59:00,6.27866,6.27898,6.27675,6.27722,13000000.0
2006-02-16 18:00:00,6.27635,6.27684,6.27562,6.2767,7000000.0
2006-02-16 18:01:00,6.27674,6.2785,6.27571,6.27678,18000000.0
2006-02-16 18:02:00,6.27513,6.27661,6.27509,6.27537,17000000.0
2006-02-16 18:03:00,6.27533,6.27647,6.27441,6.27546,16000000.0
2006-02-16 18:04:00,6.27513,6.27541,6.27226,6.27466,14000000.0
2006-02-16 18:05:00,6.275,6.27552,6.27353,6.27545,13000000.0
2006-02-16 18:06:00,6.27419,6.27434,6.2729,6.27357,18000000.0
2006-02-16 18:07:00,6.27235,6.27235,6.2707,6.2707,12000000.0
2006-02-16 18:08:00,6.27183,6.27316,6.27113,6.27273,18000000.0
2006-02-16 18:09:00,6.27296,6.27488,6.27105,6.27488,12000000.0
2006-02-16 18:10:00,6.2758,6.2758,6.273,6.27442,13000000.0
2006-02-16 18:11:00,6.27268,6.27427,6.27257,6.27351,10000000.0
2006-02-16 18:12:00,6.27347,6.27382,6.27215,6.27282,11000000.0
2006-02-16 18:13:00,6.2737,6.27397,6.27242,6.27277,14000000.0
2006-02-16 18:14:00,6.27323,6.27464,6.27301,6.27464,10000000.0
2006-02-16 18:15:00,6.27411,6.2747,6.2735,6.27411,10000000.0
2006-02-16 18:16:00,6.27426,6.27517,6.27407,6.27461,9000000.0
2006-02-16 18:17:00,6.27544,6.27552,6.27435,6.27508,18000000.0
2006-02-16 18:18:00,6.27607,6.27782,6.27499,6.27724,14000000.0
2006-02-16 18:19:00,6.27728,6.27732,6.27559,6.27648,10000000.0
2006-02-16 18:20:00,6.27705,6.27711,6.27512,6.27512,15000000.0
2006-02-16 18:21:00,6.276,6.27712,6.27583,6.27687,18000000.0
2006-02-16 18:22:00,6.27619,6.27756,6.2759,6.27713,14000000.0
2006-02-16 18:23:00,6.27695,6.27695,6.27515,6.27597,7000000.0
2006-02-16 18:24:00,6.27642,6.27702,6.2758,6.27631,9000000.0
2006-02-16 18:25:00,6.27605,6.27663,6.27476,6.27584,13000000.0
2006-02-16 18:26:00,6.27578,6.27578,6.27477,6.27536,16000000.0
2006-02-16 18:27:00,6.27565,6.27591,6.27389,6.27458,14000000.0
2006-02-16 18:28:00,6.27488,6.27488,6.27308,6.27425,13000000.0
2006-02-16 18:29:00,6.275,6.27552,6.27401,6.27552,11000000.0
2006-02-16 18:30:00,6.27611,6.27646,6.27408,6.27412,16000000.0
2006-02-16 18:31:00,6.27478,6.27478,6.27343,6.27359,12000000.0
2006-02-16 18:32:00,6.27458,6.27624,6.274,6.27624,11000000.0
2006-02-16 18:33:00,6.27563,6.27698,6.27451,6.27451,13000000.0
2006-02-16 18:34:00,6.27507,6.2765,6.27501,6.2759,13000000.0
2006-02-16 18:35:00,6.27687,6.27772,6.27599,6.27652,18000000.0
2006-02-16 18:36:00,6.27611,6.27781,6.27611,6.27721,18000000.0
2006-02-16 18:37:00,6.27724,6.27724,6.27511,6.27616,18000000.0
2006-02-16 18:38:00,6.27688,6.27688,6.27627,6.27638,11000000.0
2006-02-16 18:39:00,6.27672,6.27741,6.2765,6.27669,11000000.0
2006-02-16 18:40:00,6.2775,6.27764,6.2756,6.27764,14000000.0
2006-02-16 18:41:00,6.27764,6.2782,6.27603,6.27683,16000000.0
2006-02-16 18:42:00,6.27737,6.27843,6.27688,6.27733,14000000.0
2006-02-16 18:43:00,6.2769,6.27805,6.27643,6.27714,10000000.0
2006-02-16 18:44:00,6.2764,6.27666,6.27573,6.27573,13000000.0
2006-02-16 18:45:00,6.27632,6.27766,6.27611,6.27733,13000000.0
2006-02-16 18:46:00,6.27691,6.27712,6.27579,6.27693,12000000.0
2006-02-16 18:47:00,6.27709,6.27709,6.27585,6.27689,14000000.0
2006-02-16 18:48:00,6.27727,6.2773,6.27555,6.27608,15000000.0
2006-02-16 18:49:00,6.2761,6.2761,6.27579,6.27593,12000000.0
2006-02-16 18:50:00,6.27602,6.27631,6.2753,6.2753,9000000.0
2006-02-16 18:51:00,6.27632,6.27689,6.27491,6.2756,17000000.0
2006-02-16 18:52:00,6.27531,6.27531,6.27476,6.27482,9000000.0
2006-02-16 18:53:00,6.27481,6.27771,6.27481,6.27771,14000000.0
2006-02-16 18:54:00,6.27853,6.27911,6.27738,6.27805,14000000.0
2006-02-16 18:55:00,6.2788,6.27982,6.27853,6.27953,10000000.0
2006-02-16 18:56:00,6.27897,6.27985,6.27832,6.27956,16000000.0
2006-02-16 18:57:00,6.27934,6.28,6.27831,6.27831,17000000.0
2006-02-16 18:58:00,6.27919,6.27925,6.27728,6.27728,14000000.0
2006-02-16 18:59:00,6.27718,6.27887,6.27718,6.2783,14000000.0
2006-02-16 19:00:00,6.27928,6.28127,6.27928,6.28038,15000000.0
2006-02-16 19:01:00,6.27927,6.27972,6.2781,6.27958,15000000.0
2006-02-16 19:02:00,6.27994,6.28031,6.27855,6.27855,14000000.0
2006-02-16 19:03:00,6.27876,6.27976,6.27876,6.27942,14000000.0
2006-02-16 19:04:00,6.27876,6.27934,6.27798,6.27907,12000000.0
2006-02-16 19:05:00,6.27922,6.27922,6.27789,6.27827,15000000.0
2006-02-16 19:06:00,6.27848,6.27848,6.27733,6.2781,16000000.0
2006-02-16 19:07:00,6.27771,6.27783,6.27702,6.27717,20000000.0
2006-02-16 19:08:00,6.27788,6.28073,6.27788,6.27981,8000000.0
2006-02-16 19:09:00,6.28002,6.2815,6.27984,6.2815,17000000.0
2006-02-16 19:10:00,6.28184,6.28184,6.28038,6.28059,9000000.0
2006-02-16 19:11:00,6.28061,6.28104,6.27967,6.28018,16000000.0
2006-02-16 19:12:00,6.28055,6.28064,6.27938,6.28022,13000000.0
2006-02-16 19:13:00,6.27965,6.28077,6.27909,6.28077,10000000.0
2006-02-16 19:14:00,6.28069,6.28074,6.27935,6.27937,20000000.0
2006-02-16 19:15:00,6.27959,6.28129,6.27959,6.2811,12000000.0
2006-02-16 19:16:00,6.28014,6.28053,6.27901,6.27901,8000000.0
2006-02-16 19:17:00,6.27936,6.28058,6.27936,6.27943,18000000.0
2006-02-16 19:18:00,6.27953,6.2802,6.27946,6.28014,11000000.0
2006-02-16 19:19:00,6.2801,6.2801,6.2787,6.27962,12000000.0
2006-02-16 19:20:00,6.27902,6.27946,6.27879,6.2789,14000000.0
2006-02-16 19:21:00,6.27893,6.27995,6.27893,6.27948,13000000.0
2006-02-16 19:22:00,6.27983,6.27984,6.27841,6.27841,12000000.0
2006-02-16 19:23:00,6.27835,6.27974,6.27835,6.27882,14000000.0
2006-02-16 19:24:00,6.2781,6.27847,6.27675,6.27675,19000000.0
2006-02-16 19:25:00,6.27796,6.27871,6.27776,6.27837,8000000.0
2006-02-16 19:26:00,6.27662,6.27869,6.27662,6.27869,7000000.0
2006-02-16 19:27:00,6.27866,6.27939,6.2776,6.2776,20000000.0
2006-02-16 19:28:00,6.27765,6.27902,6.27765,6.27802,17000000.0
2006-02-16 19:29:00,6.27843,6.27932,6.27843,6.2793,10000000.0
2006-02-16 19:30:00,6.27932,6.28053,6.2789,6.27919,15000000.0
2006-02-16 19:31:00,6.28023,6.28072,6.27972,6.27976,11000000.0
2006-02-16 19:32:00,6.27972,6.28056,6.27969,6.2799,9000000.0
2006-02-16 19:33:00,6.28008,6.28114,6.27944,6.27983,14000000.0
2006-02-16 19:34:00,6.28112,6.28123,6.27948,6.27993,17000000.0
2006-02-16 19:35:00,6.28013,6.28104,6.27979,6.28044,8000000.0
2006-02-16 19:36:00,6.28066,6.28102,6.27966,6.28067,15000000.0
2006-02-16 19:37:00,6.28114,6.28166,6.28011,6.28061,8000000.0
2006-02-16 19:38:00,6.28159,6.28226,6.28092,6.28146,15000000.0
2006-02-16 19:39:00,6.28125,6.28175,6.2805,6.2817,17000000.0
2006-02-16 19:40:00,6.28166,6.28166,6.28042,6.28102,16000000.0
2006-02-16 19:41:00,6.28157,6.28199,6.28057,6.28107,11000000.0
2006-02-16 19:42:00,6.28093,6.28093,6.27949,6.28003,15000000.0
2006-02-16 19:43:00,6.2802,6.28139,6.27924,6.27924,14000000.0
2006-02-16 19:44:00,6.27947,6.28115,6.27947,6.28089,14000000.0
2006-02-16 19:45:00,6.28062,6.28148,6.28059,6.28069,15000000.0
2006-02-16 19:46:00,6.28036,6.28132,6.27966,6.28091,15000000.0
2006-02-16 19:47:00,6.28111,6.28186,6.28061,6.28069,16000000.0
2006-02-16 19:48:00,6.28076,6.28111,6.27982,6.28111,16000000.0
2006-02-16 19:49:00,6.28026,6.28064,6.27968,6.28039,8000000.0
2006-02-16 19:50:00,6.28089,6.28148,6.27968,6.27968,9000000.0
2006-02-16 19:51:00,6.27913,6.28064,6.27832,6.27892,19000000.0
2006-02-16 19:52:00,6.27875,6.27904,6.27761,6.27761,11000000.0
2006-02-16 19:53:00,6.27732,6.27762,6.27657,6.27657,14000000.0
2006-02-16 19:54:00,6.27655,6.27783,6.27655,6.2767,18000000.0
2006-02-16 19:55:00,6.27612,6.27748,6.27612,6.27731,13000000.0
2006-02-16 19:56:00,6.2762,6.2762,6.27487,6.27544,10000000.0
2006-02-16 19:57:00,6.27551,6.2761,6.27478,6.2761,16000000.0
2006-02-16 19:58:00,6.27656,6.27901,6.27656,6.27811,15000000.0
2006-02-16 19:59:00,6.27781,6.27792,6.27682,6.27727,14000000.0
2006-02-16 20:00:00,6.27838,6.27846,6.27768,6.27818,11000000.0
2006-02-16 20:01:00,6.27788,6.2784,6.27625,6.2766,24000000.0
2006-02-16 20:02:00,6.27684,6.27769,6.27679,6.27733,11000000.0
2006-02-16 20:03:00,6.27798,6.2787,6.27776,6.27776,11000000.0
2006-02-16 20:04:00,6.27758,6.27837,6.27705,6.27837,10000000.0
2006-02-16 20:05:00,6.27877,6.27893,6.27743,6.27743,17000000.0
2006-02-16 20:06:00,6.27746,6.27748,6.27729,6.2774,10000000.0
2006-02-16 20:07:00,6.27744,6.27753,6.27604,6.27717,14000000.0
2006-02-16 20:08:00,6.27757,6.27757,6.27557,6.27579,13000000.0
2006-02-16 20:09:00,6.27676,6.27707,6.27555,6.27637,11000000.0
2006-02-16 20:10:00,6.27724,6.27724,6.27573,6.27675,11000000.0
2006-02-16 20:11:00,6.27734,6.27906,6.27727,6.27893,9000000.0
2006-02-16 20:12:00,6.27928,6.27958,6.2783,6.27925,16000000.0
2006-02-16 20:13:00,6.27888,6.27925,6.27804,6.27898,11000000.0
2006-02-16 20:14:00,6.27917,6.27965,6.27914,6.27929,19000000.0
2006-02-16 20:15:00,6.27915,6.27931,6.27845,6.27901,13000000.0
2006-02-16 20:16:00,6.2792,6.28024,6.27895,6.27931,15000000.0
2006-02-16 20:17:00,6.27893,6.27987,6.27883,6.27935,8000000.0
2006-02-16 20:18:00,6.27991,6.2804,6.27879,6.27879,14000000.0
2006-02-16 20:19:00,6.27826,6.28038,6.27826,6.27951,14000000.0
2006-02-16 20:20:00,6.27896,6.28057,6.27896,6.28022,12000000.0
2006-02-16 20:21:00,6.28017,6.28048,6.27902,6.27907,9000000.0
2006-02-16 20:22:00,6.27926,6.2804,6.27926,6.28033,17000000.0
2006-02-16 20:23:00,6.28009,6.28059,6.27933,6.28056,11000000.0
2006-02-16 20:24:00,6.27989,6.28061,6.27937,6.28032,16000000.0
2006-02-16 20:25:00,6.2799,6.28023,6.27904,6.27904,11000000.0
2006-02-16 20:26:00,6.27842,6.27962,6.27842,6.27946,8000000.0
2006-02-16 20:27:00,6.27995,6.28125,6.27953,6.28125,13000000.0
2006-02-16 20:28:00,6.28038,6.28049,6.28022,6.28045,15000000.0
2006-02-16 20:29:00,6.28051,6.28071,6.2794,6.2794,16000000.0
2006-02-16 20:30:00,6.27897,6.27969,6.27884,6.27939,8000000.0
2006-02-16 20:31:00,6.27993,6.28016,6.27869,6.27951,18000000.0
2006-02-16 20:32:00,6.27969,6.28025,6.27958,6.28025,7000000.0
2006-02-16 20:33:00,6.2816,6.2816,6.27977,6.2807,13000000.0
2006-02-16 20:34:00,6.28028,6.28091,6.27905,6.28039,13000000.0
2006-02-16 20:35:00,6.27986,6.28056,6.27914,6.28027,9000000.0
2006-02-16 20:36:00,6.28008,6.28031,6.27873,6.27953,17000000.0
2006-02-16 20:37:00,6.27907,6.27998,6.27866,6.27892,14000000.0
2006-02-16 20:38:00,6.27858,6.28029,6.27818,6.27818,16000000.0
2006-02-16 20:39:00,6.27791,6.27902,6.27756,6.27872,14000000.0
2006-02-16 20:40:00,6.27963,6.27963,6.27831,6.2784,17000000.0
2006-02-16 20:41:00,6.27958,6.28011,6.27914,6.27914,16000000.0
2006-02-16 20:42:00,6.28018,6.28018,6.27872,6.2791,22000000.0
2006-02-16 20:43:00,6.27917,6.28009,6.27845,6.27858,18000000.0
2006-02-16 20:44:00,6.2786,6.27969,6.2782,6.27882,16000000.0
2006-02-16 20:45:00,6.27898,6.27987,6.27898,6.27947,8000000.0
2006-02-16 20:46:00,6.2798,6.28051,6.27939,6.28051,19000000.0
2006-02-16 20:47:00,6.28057,6.28057,6.27898,6.27898,12000000.0
2006-02-16 20:48:00,6.27887,6.28003,6.27878,6.27909,9000000.0
2006-02-16 20:49:00,6.27915,6.28049,6.27915,6.28005,19000000.0
2006-02-16 20:50:00,6.28042,6.28052,6.27913,6.27993,15000000.0
2006-02-16 20:51:00,6.28025,6.2807,6.28001,6.28028,9000000.0
2006-02-16 20:52:00,6.28027,6.28053,6.27905,6.27905,11000000.0
2006-02-16 20:53:00,6.27974,6.28016,6.27947,6.27991,15000000.0
2006-02-16 20:54:00,6.27975,6.28022,6.27935,6.27997,12000000.0
2006-02-16 20:55:00,6.27806,6.28041,6.27806,6.27896,18000000.0
2006-02-16 20:56:00,6.27905,6.27926,6.279,6.27905,12000000.0
2006-02-16 20:57:00,6.27913,6.28007,6.27913,6.28007,13000000.0
2006-02-16 20:58:00,6.28059,6.28074,6.28046,6.28068,11000000.0
2006-02-16 20:59:00,6.28078,6.28087,6.27989,6.28019,11000000.0
2006-02-16 21:00:00,6.27951,6.28024,6.27892,6.27967,17000000.0
2006-02-16 21:01:00,6.27912,6.2794,6.27863,6.27928,10000000.0
2006-02-16 21:02:00,6.27854,6.28,6.27854,6.27975,8000000.0
2006-02-16 21:03:00,6.27965,6.28049,6.27905,6.27905,19000000.0
2006-02-16 21:04:00,6.2795,6.28078,6.2792,6.2792,18000000.0
2006-02-16 21:05:00,6.28052,6.28205,6.28006,6.28205,14000000.0
2006-02-16 21:06:00,6.28082,6.28159,6.28015,6.28063,12000000.0
2006-02-16 21:07:00,6.28112,6.28128,6.28066,6.28115,10000000.0
2006-02-16 21:08:00,6.28046,6.28046,6.27811,6.27811,14000000.0
2006-02-16 21:09:00,6.27755,6.27876,6.27702,6.27876,16000000.0
2006-02-16 21:10:00,6.27891,6.27968,6.27826,6.2785,15000000.0
2006-02-16 21:11:00,6.27843,6.28013,6.27816,6.27929,13000000.0
2006-02-16 21:12:00,6.27966,6.27978,6.27758,6.27796,10000000.0
2006-02-16 21:13:00,6.27733,6.2791,6.27733,6.27814,14000000.0
2006-02-16 21:14:00,6.27821,6.27868,6.27794,6.2785,10000000.0
2006-02-16 21:15:00,6.27764,6.27849,6.27705,6.27784,15000000.0
2006-02-16 21:16:00,6.27811,6.27814,6.27682,6.27773,11000000.0
2006-02-16 21:17:00,6.27791,6.27791,6.27644,6.27753,13000000.0
2006-02-16 21:18:00,6.27766,6.27766,6.27572,6.27734,17000000.0
2006-02-16 21:19:00,6.27798,6.27905,6.27785,6.2788,12000000.0
2006-02-16 21:20:00,6.27812,6.2786,6.27648,6.27672,14000000.0
2006-02-16 21:21:00,6.27621,6.27652,6.27492,6.27524,11000000.0
2006-02-16 21:22:00,6.27631,6.27633,6.27438,6.27562,9000000.0
2006-02-16 21:23:00,6.2757,6.27594,6.27519,6.2756,7000000.0
2006-02-16 21:24:00,6.27545,6.27668,6.27537,6.2757,11000000.0
2006-02-16 21:25:00,6.27649,6.27801,6.27649,6.27788,7000000.0
2006-02-16 21:26:00,6.27806,6.27884,6.27737,6.27783,13000000.0
2006-02-16 21:27:00,6.27783,6.27889,6.27775,6.27889,11000000.0
2006-02-16 21:28:00,6.2789,6.27939,6.278,6.27818,15000000.0
2006-02-16 21:29:00,6.27861,6.27881,6.27855,6.27856,12000000.0
2006-02-16 21:30:00,6.27886,6.27943,6.27789,6.27789,10000000.0
2006-02-16 21:31:00,6.27756,6.27806,6.27714,6.27776,10000000.0
2006-02-16 21:32:00,6.27732,6.27818,6.27645,6.27668,12000000.0
2006-02-16 21:33:00,6.27596,6.27749,6.27592,6.27618,19000000.0
2006-02-16 21:34:00,6.27601,6.27661,6.27583,6.27615,8000000.0
2006-02-16 21:35:00,6.27625,6.27746,6.27542,6.2759,20000000.0
2006-02-16 21:36:00,6.27615,6.27709,6.27535,6.27706,19000000.0
2006-02-16 21:37:00,6.27722,6.27803,6.27647,6.2769,19000000.0
2006-02-16 21:38:00,6.27704,6.27754,6.27523,6.27658,13000000.0
2006-02-16 21:39:00,6.27663,6.27663,6.27438,6.27579,17000000.0
2006-02-16 21:40:00,6.27561,6.27698,6.27526,6.27684,7000000.0
2006-02-16 21:41:00,6.27676,6.27811,6.27676,6.2773,11000000.0
2006-02-16 21:42:00,6.27799,6.27872,6.27722,6.27864,18000000.0
2006-02-16 21:43:00,6.278,6.27896,6.27706,6.27797,13000000.0
2006-02-16 21:44:00,6.27744,6.27824,6.27699,6.27727,16000000.0
2006-02-16 21:45:00,6.27637,6.27685,6.27556,6.27585,11000000.0
2006-02-16 21:46:00,6.27539,6.27613,6.27459,6.27613,13000000.0
2006-02-16 21:47:00,6.27674,6.27674,6.27507,6.27539,13000000.0
2006-02-16 21:48:00,6.2754,6.27565,6.27453,6.27455,17000000.0
2006-02-16 21:49:00,6.27404,6.27507,6.27381,6.27427,8000000.0
2006-02-16 21:50:00,6.27563,6.27609,6.27526,6.27588,11000000.0
2006-02-16 21:51:00,6.27586,6.27628,6.27528,6.27604,13000000.0
2006-02-16 21:52:00,6.2763,6.2771,6.27536,6.27675,13000000.0
2006-02-16 21:53:00,6.27635,6.27747,6.27618,6.27747,14000000.0
2006-02-16 21:54:00,6.27618,6.27618,6.27516,6.27516,11000000.0
2006-02-16 21:55:00,6.27531,6.27632,6.27481,6.27587,17000000.0
2006-02-16 21:56:00,6.27639,6.27672,6.27493,6.27627,12000000.0
2006-02-16 21:57:00,6.2762,6.2762,6.27477,6.2753,16000000.0
2006-02-16 21:58:00,6.27521,6.27544,6.274,6.274,9000000.0
2006-02-16 21:59:00,6.27325,6.2743,6.27245,6.27401,18000000.0
2006-02-16 22:00:00,6.27407,6.27434,6.27262,6.27262,13000000.0
2006-02-16 22:01:00,6.27281,6.27281,6.27162,6.27183,11000000.0
2006-02-16 22:02:00,6.27276,6.27421,6.27243,6.27308,17000000.0
2006-02-16 22:03:00,6.27315,6.27444,6.27241,6.27241,23000000.0
2006-02-16 22:04:00,6.27265,6.27377,6.27265,6.27373,15000000.0
2006-02-16 22:05:00,6.27448,6.27497,6.27347,6.27347,14000000.0
2006-02-16 22:06:00,6.27302,6.27381,6.27177,6.2732,15000000.0
2006-02-16 22:07:00,6.27312,6.27353,6.27259,6.27298,9000000.0
2006-02-16 22:08:00,6.27358,6.2738,6.27183,6.27302,18000000.0
2006-02-16 22:09:00,6.27286,6.27424,6.27286,6.27424,11000000.0
2006-02-16 22:10:00,6.27402,6.27422,6.27303,6.27403,7000000.0
2006-02-16 22:11:00,6.27417,6.27451,6.27356,6.27384,8000000.0
2006-02-16 22:12:00,6.27383,6.27468,6.2733,6.27451,16000000.0
2006-02-16 22:13:00,6.27449,6.27497,6.27329,6.27394,24000000.0
2006-02-16 22:14:00,6.27328,6.27399,6.27244,6.27244,9000000.0
2006-02-16 22:15:00,6.27266,6.27469,6.27266,6.27308,10000000.0
2006-02-16 22:16:00,6.27337,6.27466,6.27295,6.27449,13000000.0
2006-02-16 22:17:00,6.2745,6.2745,6.27269,6.273,20000000.0
2006-02-16 22:18:00,6.27272,6.2737,6.27269,6.27364,11000000.0
2006-02-16 22:19:00,6.27391,6.27468,6.27371,6.27468,15000000.0
2006-02-16 22:20:00,6.27465,6.27465,6.27282,6.27364,16000000.0
2006-02-16 22:21:00,6.27418,6.27471,6.27188,6.27207,12000000.0
2006-02-16 22:22:00,6.2719,6.27341,6.27147,6.27147,14000000.0
2006-02-16 22:23:00,6.27151,6.27204,6.2711,6.27127,11000000.0
2006-02-16 22:24:00,6.27164,6.27225,6.27097,6.27225,16000000.0
2006-02-16 22:25:00,6.27108,6.27199,6.27047,6.27145,14000000.0
2006-02-16 22:26:00,6.27193,6.2725,6.27118,6.27118,10000000.0
2006-02-16 22:27:00,6.27093,6.27193,6.27081,6.27081,14000000.0
2006-02-16 22:28:00,6.27098,6.27279,6.27066,6.27066,12000000.0
2006-02-16 22:29:00,6.27131,6.2734,6.27131,6.27317,13000000.0
2006-02-16 22:30:00,6.27228,6.27307,6.27171,6.27307,8000000.0
2006-02-16 22:31:00,6.27227,6.27292,6.27171,6.27227,11000000.0
2006-02-16 22:32:00,6.27206,6.27251,6.27087,6.27251,20000000.0
2006-02-16 22:33:00,6.27235,6.27295,6.27187,6.27209,11000000.0
2006-02-16 22:34:00,6.27099,6.27255,6.27051,6.27161,10000000.0
2006-02-16 22:35:00,6.27131,6.27216,6.27084,6.27122,13000000.0
2006-02-16 22:36:00,6.27145,6.27145,6.27022,6.2704,9000000.0
2006-02-16 22:37:00,6.27076,6.2725,6.27076,6.27163,13000000.0
2006-02-16 22:38:00,6.27243,6.27275,6.27134,6.27166,9000000.0
2006-02-16 22:39:00,6.27252,6.27264,6.27126,6.27205,12000000.0
2006-02-16 22:40:00,6.27181,6.27284,6.27147,6.27147,9000000.0
2006-02-16 22:41:00,6.27131,6.27308,6.27131,6.27196,14000000.0
2006-02-16 22:42:00,6.27151,6.27189,6.27151,6.27177,13000000.0
2006-02-16 22:43:00,6.27217,6.27431,6.27217,6.27431,12000000.0
2006-02-16 22:44:00,6.27446,6.27493,6.27321,6.27383,15000000.0
2006-02-16 22:45:00,6.27316,6.27416,6.27276,6.27416,13000000.0
2006-02-16 22:46:00,6.27317,6.27328,6.27171,6.27232,14000000.0
2006-02-16 22:47:00,6.27228,6.2729,6.27136,6.27273,15000000.0
2006-02-16 22:48:00,6.27303,6.27326,6.27209,6.27227,13000000.0
2006-02-16 22:49:00,6.27315,6.2732,6.27207,6.2724,13000000.0
2006-02-16 22:50:00,6.2726,6.27321,6.27242,6.27308,15000000.0
2006-02-16 22:51:00,6.27287,6.27287,6.27151,6.27214,14000000.0
2006-02-16 22:52:00,6.2719,6.27214,6.27066,6.27167,9000000.0
2006-02-16 22:53:00,6.2714,6.27242,6.27089,6.27242,15000000.0
2006-02-16 22:54:00,6.27192,6.27197,6.27059,6.27158,17000000.0
2006-02-16 22:55:00,6.27133,6.27133,6.26938,6.26938,16000000.0
2006-02-16 22:56:00,6.26951,6.26964,6.2678,6.26964,13000000.0
2006-02-16 22:57:00,6.26999,6.27191,6.26938,6.27191,8000000.0
2006-02-16 22:58:00,6.27248,6.27288,6.27193,6.27283,8000000.0
2006-02-16 22:59:00,6.27211,6.27236,6.27117,6.27164,19000000.0
2006-02-16 23:00:00,6.27175,6.27227,6.27082,6.27111,10000000.0
2006-02-16 23:01:00,6.27231,6.27262,6.27173,6.27232,7000000.0
2006-02-16 23:02:00,6.2726,6.2731,6.27212,6.27272,15000000.0
2006-02-16 23:03:00,6.27359,6.27491,6.27359,6.27454,17000000.0
2006-02-16 23:04:00,6.27463,6.2759,6.27408,6.27437,19000000.0
2006-02-16 23:05:00,6.27469,6.27509,6.2741,6.27458,9000000.0
2006-02-16 23:06:00,6.27424,6.27535,6.27355,6.27498,12000000.0
2006-02-16 23:07:00,6.27489,6.2752,6.27356,6.27356,14000000.0
2006-02-16 23:08:00,6.27441,6.27485,6.27336,6.27342,16000000.0
2006-02-16 23:09:00,6.27395,6.27509,6.27395,6.27476,9000000.0
2006-02-16 23:10:00,6.27473,6.2754,6.27375,6.27396,12000000.0
2006-02-16 23:11:00,6.2741,6.2752,6.27356,6.27411,14000000.0
2006-02-16 23:12:00,6.27359,6.27359,6.27245,6.2727,7000000.0
2006-02-16 23:13:00,6.27233,6.27233,6.26994,6.27027,14000000.0
2006-02-16 23:14:00,6.27035,6.27118,6.26937,6.27091,19000000.0
2006-02-16 23:15:00,6.27155,6.27155,6.26848,6.26981,13000000.0
2006-02-16 23:16:00,6.26951,6.27022,6.26851,6.26891,15000000.0
2006-02-16 23:17:00,6.26988,6.27011,6.26896,6.2692,11000000.0
2006-02-16 23:18:00,6.26973,6.27052,6.26932,6.26945,12000000.0
2006-02-16 23:19:00,6.26942,6.27095,6.26942,6.27063,14000000.0
2006-02-16 23:20:00,6.27034,6.27034,6.26926,6.26977,19000000.0
2006-02-16 23:21:00,6.26933,6.27001,6.26873,6.26955,7000000.0
2006-02-16 23:22:00,6.26915,6.27007,6.26796,6.27004,15000000.0
2006-02-16 23:23:00,6.26868,6.26921,6.26808,6.26915,11000000.0
2006-02-16 23:24:00,6.26803,6.26811,6.2667,6.26714,14000000.0
2006-02-16 23:25:00,6.26587,6.26754,6.26579,6.2671,11000000.0
2006-02-16 23:26:00,6.26758,6.26798,6.26643,6.26701,14000000.0
2006-02-16 23:27:00,6.26721,6.26773,6.26595,6.26595,11000000.0
2006-02-16 23:28:00,6.26567,6.26716,6.26567,6.26596,12000000.0
2006-02-16 23:29:00,6.26533,6.26637,6.26454,6.26597,16000000.0
2006-02-16 23:30:00,6.2646,6.26667,6.26323,6.26432,20000000.0
2006-02-16 23:31:00,6.26363,6.26438,6.26301,6.26403,11000000.0
2006-02-16 23:32:00,6.26406,6.26423,6.26303,6.26372,16000000.0
2006-02-16 23:33:00,6.2639,6.2644,6.26322,6.26322,12000000.0
2006-02-16 23:34:00,6.26383,6.26578,6.26383,6.26552,13000000.0
2006-02-16 23:35:00,6.26535,6.26592,6.26349,6.26349,9000000.0
2006-02-16 23:36:00,6.265,6.26526,6.26397,6.26462,9000000.0
2006-02-16 23:37:00,6.26561,6.26561,6.26408,6.26519,14000000.0
2006-02-16 23:38:00,6.26403,6.26572,6.26373,6.26446,13000000.0
2006-02-16 23:39:00,6.26423,6.26567,6.26371,6.2646,17000000.0
2006-02-16 23:40:00,6.26437,6.26513,6.26393,6.26451,12000000.0
2006-02-16 23:41:00,6.2643,6.26556,6.26415,6.26475,17000000.0
2006-02-16 23:42:00,6.26428,6.26576,6.26351,6.26405,22000000.0
2006-02-16 23:43:00,6.26478,6.26491,6.26318,6.26318,15000000.0
2006-02-16 23:44:00,6.2633,6.26487,6.2633,6.26487,14000000.0
2006-02-16 23:45:00,6.2644,6.26451,6.26321,6.26342,20000000.0
2006-02-16 23:46:00,6.2651,6.2651,6.2639,6.2645,14000000.0
2006-02-16 23:47:00,6.26441,6.2662,6.2644,6.2662,10000000.0
2006-02-16 23:48:00,6.26628,6.26648,6.26465,6.26578,18000000.0
2006-02-16 23:49:00,6.26556,6.26628,6.26549,6.26604,14000000.0
2006-02-16 23:50:00,6.26607,6.26696,6.26536,6.26693,13000000.0
2006-02-16 23:51:00,6.26658,6.26658,6.26592,6.26592,8000000.0
2006-02-16 23:52:00,6.26648,6.26758,6.26602,6.26675,16000000.0
2006-02-16 23:53:00,6.26686,6.26711,6.26569,6.26621,18000000.0
2006-02-16 23:54:00,6.26595,6.26605,6.26585,6.26604,12000000.0
2006-02-16 23:55:00,6.2659,6.26613,6.26524,6.26541,19000000.0
2006-02-16 23:56:00,6.26541,6.26681,6.26541,6.2668,14000000.0
2006-02-16 23:57:00,6.26675,6.26675,6.26539,6.26651,16000000.0
2006-02-16 23:58:00,6.26571,6.266,6.26459,6.26477,13000000.0
2006-02-16 23:59:00,6.26453,6.26541,6.26351,6.26541,14000000.0
2006-02-17 00:00:00,6.26521,6.26623,6.2648,6.26588,17000000.0
2006-02-17 00:01:00,6.26611,6.26669,6.26468,6.26539,12000000.0
2006-02-17 00:02:00,6.26606,6.26783,6.26593,6.26783,15000000.0
2006-02-17 00:03:00,6.26803,6.26855,6.26658,6.26813,14000000.0
2006-02-17 00:04:00,6.26808,6.26808,6.26706,6.26751,12000000.0
2006-02-17 00:05:00,6.26738,6.2682,6.2672,6.26743,12000000.0
2006-02-17 00:06:00,6.2674,6.26803,6.2671,6.26714,12000000.0
2006-02-17 00:07:00,6.26793,6.26793,6.26642,6.26685,11000000.0
2006-02-17 00:08:00,6.26765,6.26807,6.26642,6.26642,15000000.0
2006-02-17 00:09:00,6.26599,6.26618,6.26584,6.26618,12000000.0
2006-02-17 00:10:00,6.26714,6.26714,6.26587,6.26674,19000000.0
2006-02-17 00:11:00,6.26732,6.26778,6.26576,6.26606,8000000.0
2006-02-17 00:12:00,6.26629,6.26743,6.26602,6.26707,9000000.0
2006-02-17 00:13:00,6.26669,6.26729,6.26613,6.26697,13000000.0
2006-02-17 00:14:00,6.26742,6.26813,6.26719,6.26813,14000000.0
2006-02-17 00:15:00,6.26827,6.26832,6.26809,6.26823,12000000.0
2006-02-17 00:16:00,6.26771,6.26771,6.26585,6.26618,12000000.0
2006-02-17 00:17:00,6.26647,6.26716,6.26608,6.26694,10000000.0
2006-02-17 00:18:00,6.26697,6.26744,6.2659,6.26689,19000000.0
2006-02-17 00:19:00,6.26682,6.26707,6.26623,6.26626,12000000.0
2006-02-17 00:20:00,6.26642,6.26685,6.26548,6.26548,11000000.0
2006-02-17 00:21:00,6.26574,6.26695,6.26574,6.26666,14000000.0
2006-02-17 00:22:00,6.26642,6.2666,6.26592,6.2666,13000000.0
2006-02-17 00:23:00,6.26622,6.26622,6.26521,6.26521,13000000.0
2006-02-17 00:24:00,6.26488,6.26575,6.26463,6.26575,9000000.0
2006-02-17 00:25:00,6.26459,6.26522,6.26439,6.26477,13000000.0
2006-02-17 00:26:00,6.26472,6.26491,6.26466,6.26467,14000000.0
2006-02-17 00:27:00,6.26524,6.26628,6.2652,6.266,15000000.0
2006-02-17 00:28:00,6.26624,6.26624,6.26603,6.26603,7000000.0
2006-02-17 00:29:00,6.26611,6.2664,6.2655,6.26562,17000000.0
2006-02-17 00:30:00,6.26564,6.26628,6.26548,6.26599,9000000.0
2006-02-17 00:31:00,6.26633,6.26653,6.26578,6.26646,13000000.0
2006-02-17 00:32:00,6.26632,6.26746,6.26592,6.26704,8000000.0
2006-02-17 00:33:00,6.26696,6.26815,6.26602,6.26602,19000000.0
2006-02-17 00:34:00,6.26572,6.26593,6.26571,6.26585,15000000.0
2006-02-17 00:35:00,6.26575,6.26694,6.26575,6.26662,12000000.0
2006-02-17 00:36:00,6.26556,6.26786,6.26551,6.26733,15000000.0
2006-02-17 00:37:00,6.26762,6.26871,6.26738,6.26853,15000000.0
2006-02-17 00:38:00,6.26833,6.26857,6.26747,6.26775,18000000.0
2006-02-17 00:39:00,6.26794,6.26853,6.26767,6.26767,20000000.0
2006-02-17 00:40:00,6.26742,6.26859,6.26742,6.26819,10000000.0
2006-02-17 00:41:00,6.26867,6.2694,6.26855,6.26855,9000000.0
2006-02-17 00:42:00,6.26826,6.2696,6.26814,6.26814,16000000.0
2006-02-17 00:43:00,6.26928,6.26928,6.26823,6.26825,16000000.0
2006-02-17 00:44:00,6.26799,6.26862,6.26753,6.26753,10000000.0
2006-02-17 00:45:00,6.2675,6.2675,6.26724,6.2675,16000000.0
2006-02-17 00:46:00,6.26767,6.26784,6.26746,6.26784,12000000.0
2006-02-17 00:47:00,6.26838,6.26838,6.26743,6.26801,8000000.0
2006-02-17 00:48:00,6.26769,6.26779,6.26754,6.26774,16000000.0
2006-02-17 00:49:00,6.26747,6.26758,6.2667,6.26685,11000000.0
2006-02-17 00:50:00,6.26791,6.26802,6.26709,6.26735,9000000.0
2006-02-17 00:51:00,6.26727,6.26791,6.26671,6.26671,9000000.0
2006-02-17 00:52:00,6.26786,6.26831,6.26734,6.26734,18000000.0
2006-02-17 00:53:00,6.26821,6.26821,6.26624,6.26625,12000000.0
2006-02-17 00:54:00,6.26603,6.26685,6.26591,6.26623,12000000.0
2006-02-17 00:55:00,6.26672,6.26782,6.26672,6.26778,11000000.0
2006-02-17 00:56:00,6.26766,6.26766,6.2659,6.26626,14000000.0
2006-02-17 00:57:00,6.2667,6.26739,6.26589,6.2667,15000000.0
2006-02-17 00:58:00,6.26684,6.26684,6.26592,6.26592,9000000.0
2006-02-17 00:59:00,6.2659,6.26645,6.26489,6.26613,17000000.0
2006-02-17 01:00:00,6.26566,6.26595,6.2646,6.26501,12000000.0
2006-02-17 01:01:00,6.26472,6.26581,6.26472,6.26477,15000000.0
2006-02-17 01:02:00,6.26576,6.26613,6.26503,6.26503,10000000.0
2006-02-17 01:03:00,6.26503,6.2664,6.26503,6.2664,13000000.0
2006-02-17 01:04:00,6.26646,6.26757,6.2661,6.26755,13000000.0
2006-02-17 01:05:00,6.26779,6.26853,6.26746,6.26841,13000000.0
2006-02-17 01:06:00,6.26843,6.26843,6.26649,6.26649,12000000.0
2006-02-17 01:07:00,6.2668,6.26863,6.2668,6.2672,13000000.0
2006-02-17 01:08:00,6.26778,6.26929,6.26737,6.26868,15000000.0
2006-02-17 01:09:00,6.269,6.269,6.26766,6.26784,17000000.0
2006-02-17 01:10:00,6.26744,6.2684,6.26682,6.26682,10000000.0
2006-02-17 01:11:00,6.26782,6.26871,6.26743,6.26871,11000000.0
2006-02-17 01:12:00,6.26763,6.26763,6.26678,6.26684,10000000.0
2006-02-17 01:13:00,6.2671,6.26806,6.2671,6.26776,11000000.0
2006-02-17 01:14:00,6.26867,6.26867,6.26744,6.26744,13000000.0
2006-02-17 01:15:00,6.26752,6.2683,6.26752,6.26784,9000000.0
2006-02-17 01:16:00,6.26804,6.26895,6.26743,6.26775,12000000.0
2006-02-17 01:17:00,6.2683,6.26887,6.26788,6.26815,11000000.0
2006-02-17 01:18:00,6.26819,6.2689,6.26768,6.26833,12000000.0
2006-02-17 01:19:00,6.26846,6.26862,6.26832,6.26862,19000000.0
2006-02-17 01:20:00,6.26845,6.26865,6.26839,6.26839,11000000.0
2006-02-17 01:21:00,6.26795,6.26823,6.26711,6.26793,12000000.0
2006-02-17 01:22:00,6.26761,6.2679,6.26703,6.26765,9000000.0
2006-02-17 01:23:00,6.26774,6.26774,6.26636,6.26744,13000000.0
2006-02-17 01:24:00,6.26713,6.26713,6.26505,6.26598,14000000.0
2006-02-17 01:25:00,6.26586,6.26593,6.26528,6.26528,11000000.0
2006-02-17 01:26:00,6.26522,6.26623,6.26522,6.26551,10000000.0
2006-02-17 01:27:00,6.26563,6.26637,6.26534,6.2655,17000000.0
2006-02-17 01:28:00,6.26529,6.26664,6.26514,6.26612,13000000.0
2006-02-17 01:29:00,6.26608,6.26787,6.26592,6.26787,19000000.0
2006-02-17 01:30:00,6.26841,6.26842,6.26737,6.26772,15000000.0
2006-02-17 01:31:00,6.26786,6.26871,6.26786,6.26829,15000000.0
2006-02-17 01:32:00,6.26798,6.26798,6.26666,6.26666,12000000.0
2006-02-17 01:33:00,6.26673,6.26782,6.26673,6.26782,8000000.0
2006-02-17 01:34:00,6.26695,6.26756,6.26618,6.26756,18000000.0
2006-02-17 01:35:00,6.26785,6.26805,6.26781,6.26798,12000000.0
2006-02-17 01:36:00,6.26784,6.26802,6.26777,6.2679,16000000.0
2006-02-17 01:37:00,6.26707,6.26707,6.26569,6.2665,15000000.0
2006-02-17 01:38:00,6.26717,6.26717,6.26562,6.26633,18000000.0
2006-02-17 01:39:00,6.2665,6.26704,6.26587,6.26704,10000000.0
2006-02-17 01:40:00,6.26665,6.26665,6.26564,6.26564,11000000.0
2006-02-17 01:41:00,6.26563,6.26662,6.26527,6.2658,16000000.0
2006-02-17 01:42:00,6.26604,6.267,6.26564,6.26641,14000000.0
2006-02-17 01:43:00,6.26621,6.26666,6.26526,6.26646,16000000.0
2006-02-17 01:44:00,6.267,6.26709,6.26594,6.2661,15000000.0
2006-02-17 01:45:00,6.26609,6.26669,6.26516,6.26622,16000000.0
2006-02-17 01:46:00,6.26586,6.26601,6.2652,6.2652,9000000.0
2006-02-17 01:47:00,6.26557,6.26656,6.26516,6.26571,17000000.0
2006-02-17 01:48:00,6.26557,6.26569,6.26389,6.26474,16000000.0
2006-02-17 01:49:00,6.26483,6.26495,6.26367,6.26473,10000000.0
2006-02-17 01:50:00,6.26305,6.26337,6.26132,6.2627,11000000.0
2006-02-17 01:51:00,6.26249,6.26526,6.26183,6.26443,12000000.0
2006-02-17 01:52:00,6.26524,6.26575,6.26293,6.26376,12000000.0
2006-02-17 01:53:00,6.26202,6.26388,6.26145,6.26377,18000000.0
2006-02-17 01:54:00,6.26347,6.26379,6.26208,6.26294,14000000.0
2006-02-17 01:55:00,6.26215,6.26239,6.26071,6.26191,18000000.0
2006-02-17 01:56:00,6.26161,6.26385,6.26161,6.26385,8000000.0
2006-02-17 01:57:00,6.26396,6.26419,6.26286,6.26419,13000000.0
2006-02-17 01:58:00,6.26461,6.26498,6.26358,6.26498,11000000.0
2006-02-17 01:59:00,6.26368,6.26494,6.26344,6.26447,11000000.0
2006-02-17 02:00:00,6.26431,6.26569,6.2641,6.26435,16000000.0
2006-02-17 02:01:00,6.26515,6.26532,6.26361,6.26361,21000000.0
2006-02-17 02:02:00,6.26523,6.26551,6.26455,6.26544,10000000.0
2006-02-17 02:03:00,6.26538,6.26602,6.26454,6.26602,8000000.0
2006-02-17 02:04:00,6.26527,6.26617,6.26506,6.26518,14000000.0
2006-02-17 02:05:00,6.26558,6.2666,6.26518,6.26596,14000000.0
2006-02-17 02:06:00,6.26712,6.26924,6.26712,6.26731,15000000.0
2006-02-17 02:07:00,6.26793,6.26808,6.26674,6.26674,10000000.0
2006-02-17 02:08:00,6.26735,6.26863,6.26722,6.26722,16000000.0
2006-02-17 02:09:00,6.26807,6.26921,6.26752,6.26878,18000000.0
2006-02-17 02:10:00,6.26818,6.26911,6.26726,6.26911,16000000.0
2006-02-17 02:11:00,6.26902,6.26924,6.26792,6.26891,14000000.0
2006-02-17 02:12:00,6.26766,6.26916,6.26753,6.26916,10000000.0
2006-02-17 02:13:00,6.26903,6.26965,6.26781,6.26784,15000000.0
2006-02-17 02:14:00,6.26768,6.26861,6.26709,6.2682,19000000.0
2006-02-17 02:15:00,6.26787,6.26822,6.26744,6.26798,12000000.0
2006-02-17 02:16:00,6.26748,6.26748,6.266,6.266,18000000.0
2006-02-17 02:17:00,6.26662,6.26786,6.26662,6.26693,14000000.0
2006-02-17 02:18:00,6.26661,6.26729,6.26555,6.26588,12000000.0
2006-02-17 02:19:00,6.26531,6.26643,6.26513,6.26558,14000000.0
2006-02-17 02:20:00,6.26558,6.26696,6.26558,6.26644,13000000.0
2006-02-17 02:21:00,6.26635,6.26731,6.26572,6.26572,15000000.0
2006-02-17 02:22:00,6.26553,6.26568,6.26546,6.26554,13000000.0
2006-02-17 02:23:00,6.26578,6.26681,6.26522,6.26596,16000000.0
2006-02-17 02:24:00,6.26587,6.26657,6.26528,6.26632,17000000.0
2006-02-17 02:25:00,6.26494,6.26631,6.26494,6.26573,10000000.0
2006-02-17 02:26:00,6.26593,6.26762,6.26593,6.26762,13000000.0
2006-02-17 02:27:00,6.26754,6.26754,6.26673,6.26673,7000000.0
2006-02-17 02:28:00,6.26738,6.26744,6.26572,6.26642,9000000.0
2006-02-17 02:29:00,6.26613,6.26666,6.26523,6.26584,20000000.0
2006-02-17 02:30:00,6.26636,6.26696,6.2661,6.26626,11000000.0
2006-02-17 02:31:00,6.26645,6.26819,6.26645,6.26719,9000000.0
2006-02-17 02:32:00,6.26675,6.26691,6.26657,6.26683,13000000.0
2006-02-17 02:33:00,6.2666,6.26683,6.26653,6.26653,14000000.0
2006-02-17 02:34:00,6.26688,6.26736,6.26682,6.26724,17000000.0
2006-02-17 02:35:00,6.26664,6.26745,6.26614,6.26714,15000000.0
2006-02-17 02:36:00,6.2675,6.26809,6.26665,6.26777,14000000.0
2006-02-17 02:37:00,6.26806,6.26829,6.26672,6.26672,13000000.0
2006-02-17 02:38:00,6.26712,6.26794,6.26665,6.26665,14000000.0
2006-02-17 02:39:00,6.26593,6.26704,6.2654,6.26686,15000000.0
2006-02-17 02:40:00,6.26692,6.26692,6.26482,6.26605,12000000.0
2006-02-17 02:41:00,6.26698,6.26699,6.26536,6.26603,13000000.0
2006-02-17 02:42:00,6.26737,6.26737,6.26546,6.26613,16000000.0
2006-02-17 02:43:00,6.26555,6.26653,6.26476,6.2655,18000000.0
2006-02-17 02:44:00,6.2656,6.26692,6.26538,6.26692,10000000.0
2006-02-17 02:45:00,6.26727,6.26727,6.26526,6.26526,14000000.0
2006-02-17 02:46:00,6.26608,6.26635,6.26499,6.26635,18000000.0
2006-02-17 02:47:00,6.26597,6.26669,6.26466,6.26532,17000000.0
2006-02-17 02:48:00,6.26517,6.26517,6.26367,6.26404,7000000.0
2006-02-17 02:49:00,6.26312,6.26405,6.26312,6.26321,13000000.0
2006-02-17 02:50:00,6.26279,6.26522,6.26279,6.26433,14000000.0
2006-02-17 02:51:00,6.26474,6.2653,6.26405,6.26493,15000000.0
2006-02-17 02:52:00,6.26448,6.26626,6.26398,6.26564,15000000.0
2006-02-17 02:53:00,6.26455,6.26536,6.26447,6.26494,9000000.0
2006-02-17 02:54:00,6.26486,6.26571,6.26385,6.26487,13000000.0
2006-02-17 02:55:00,6.26505,6.26572,6.26338,6.26462,11000000.0
2006-02-17 02:56:00,6.26367,6.26536,6.26367,6.26489,18000000.0
2006-02-17 02:57:00,6.26648,6.26648,6.26508,6.26512,13000000.0
2006-02-17 02:58:00,6.26655,6.26683,6.26598,6.26646,9000000.0
2006-02-17 02:59:00,6.26694,6.26768,6.26564,6.26564,14000000.0
2006-02-17 03:00:00,6.26556,6.2673,6.26556,6.26631,11000000.0
2006-02-17 03:01:00,6.26653,6.26783,6.26653,6.26748,11000000.0
2006-02-17 03:02:00,6.26765,6.26774,6.26655,6.26752,11000000.0
2006-02-17 03:03:00,6.26839,6.26859,6.26763,6.26763,23000000.0
2006-02-17 03:04:00,6.26695,6.26722,6.26695,6.26702,11000000.0
2006-02-17 03:05:00,6.26725,6.26875,6.26685,6.26748,17000000.0
2006-02-17 03:06:00,6.26885,6.26927,6.26826,6.26898,9000000.0
2006-02-17 03:07:00,6.26912,6.26953,6.26861,6.26923,15000000.0
2006-02-17 03:08:00,6.26938,6.27059,6.26874,6.27006,12000000.0
2006-02-17 03:09:00,6.27004,6.27039,6.26904,6.2692,15000000.0
2006-02-17 03:10:00,6.27039,6.27154,6.26974,6.27054,19000000.0
2006-02-17 03:11:00,6.27089,6.27119,6.26953,6.27,15000000.0
2006-02-17 03:12:00,6.27048,6.27105,6.26901,6.27105,18000000.0
2006-02-17 03:13:00,6.27008,6.27099,6.26994,6.27078,18000000.0
2006-02-17 03:14:00,6.27043,6.27088,6.26975,6.27015,10000000.0
2006-02-17 03:15:00,6.27054,6.27196,6.27054,6.27058,7000000.0
2006-02-17 03:16:00,6.27073,6.27179,6.27073,6.27168,8000000.0
2006-02-17 03:17:00,6.27207,6.27236,6.27077,6.27206,10000000.0
2006-02-17 03:18:00,6.27233,6.27274,6.27173,6.27243,15000000.0
2006-02-17 03:19:00,6.27213,6.27223,6.2705,6.2705,10000000.0
2006-02-17 03:20:00,6.27042,6.27195,6.27042,6.27072,16000000.0
2006-02-17 03:21:00,6.27191,6.27256,6.27066,6.27189,11000000.0
2006-02-17 03:22:00,6.27217,6.27239,6.27141,6.27176,10000000.0
2006-02-17 03:23:00,6.272,6.27342,6.27194,6.27256,12000000.0
2006-02-17 03:24:00,6.2737,6.27404,6.27285,6.27363,13000000.0
2006-02-17 03:25:00,6.27494,6.27561,6.27427,6.27556,11000000.0
2006-02-17 03:26:00,6.27458,6.2764,6.27458,6.27493,13000000.0
2006-02-17 03:27:00,6.27551,6.27553,6.27391,6.27438,14000000.0
2006-02-17 03:28:00,6.27419,6.27471,6.27343,6.27343,18000000.0
2006-02-17 03:29:00,6.27422,6.27469,6.27338,6.27427,15000000.0
2006-02-17 03:30:00,6.27454,6.27459,6.27364,6.27373,10000000.0
2006-02-17 03:31:00,6.27377,6.2756,6.27377,6.27556,13000000.0
2006-02-17 03:32:00,6.27537,6.2754,6.27376,6.27512,16000000.0
2006-02-17 03:33:00,6.27501,6.27589,6.27435,6.27461,13000000.0
2006-02-17 03:34:00,6.27366,6.27405,6.2731,6.27325,16000000.0
2006-02-17 03:35:00,6.2738,6.27463,6.27282,6.27436,10000000.0
2006-02-17 03:36:00,6.27294,6.2751,6.27294,6.27497,11000000.0
2006-02-17 03:37:00,6.27473,6.27539,6.27361,6.27426,13000000.0
2006-02-17 03:38:00,6.27575,6.27602,6.27428,6.27428,13000000.0
2006-02-17 03:39:00,6.27383,6.27569,6.27368,6.27569,13000000.0
2006-02-17 03:40:00,6.276,6.27601,6.27389,6.27441,12000000.0
2006-02-17 03:41:00,6.27499,6.27568,6.27403,6.27529,16000000.0
2006-02-17 03:42:00,6.27464,6.27654,6.27389,6.27654,21000000.0
2006-02-17 03:43:00,6.27741,6.27781,6.27592,6.27594,18000000.0
2006-02-17 03:44:00,6.27593,6.27702,6.27492,6.27587,15000000.0
2006-02-17 03:45:00,6.27585,6.27842,6.27585,6.27842,9000000.0
2006-02-17 03:46:00,6.27894,6.27999,6.27861,6.27863,8000000.0
2006-02-17 03:47:00,6.27837,6.27837,6.27675,6.27675,11000000.0
2006-02-17 03:48:00,6.27743,6.27803,6.27688,6.2779,9000000.0
2006-02-17 03:49:00,6.27849,6.27849,6.2769,6.27738,16000000.0
2006-02-17 03:50:00,6.27783,6.27859,6.27663,6.27781,19000000.0
2006-02-17 03:51:00,6.27837,6.27839,6.276,6.27675,9000000.0
2006-02-17 03:52:00,6.27603,6.27659,6.2748,6.27651,19000000.0
2006-02-17 03:53:00,6.2765,6.27723,6.27544,6.27723,10000000.0
2006-02-17 03:54:00,6.27643,6.27733,6.27592,6.27707,17000000.0
2006-02-17 03:55:00,6.27573,6.27675,6.27491,6.27491,16000000.0
2006-02-17 03:56:00,6.27479,6.27559,6.27443,6.27443,7000000.0
2006-02-17 03:57:00,6.27465,6.2755,6.27414,6.27414,11000000.0
2006-02-17 03:58:00,6.27453,6.2757,6.27453,6.27539,12000000.0
2006-02-17 03:59:00,6.27638,6.27836,6.27486,6.27668,17000000.0
2006-02-17 04:00:00,6.27753,6.27826,6.2768,6.27786,12000000.0
2006-02-17 04:01:00,6.27832,6.27959,6.27671,6.27691,16000000.0
2006-02-17 04:02:00,6.27648,6.27762,6.27558,6.27646,14000000.0
2006-02-17 04:03:00,6.27635,6.27662,6.27511,6.27646,12000000.0
2006-02-17 04:04:00,6.27636,6.27644,6.27513,6.27513,16000000.0
2006-02-17 04:05:00,6.27543,6.2775,6.27543,6.27725,13000000.0
2006-02-17 04:06:00,6.27743,6.27743,6.27558,6.27633,16000000.0
2006-02-17 04:07:00,6.27605,6.27623,6.27496,6.27585,13000000.0
2006-02-17 04:08:00,6.27573,6.27581,6.27382,6.27466,14000000.0
2006-02-17 04:09:00,6.2742,6.27476,6.27377,6.27437,10000000.0
2006-02-17 04:10:00,6.27406,6.27466,6.27327,6.27397,12000000.0
2006-02-17 04:11:00,6.27324,6.27499,6.27324,6.27499,14000000.0
2006-02-17 04:12:00,6.27431,6.27454,6.27282,6.27387,19000000.0
2006-02-17 04:13:00,6.27394,6.27475,6.27378,6.2738,20000000.0
2006-02-17 04:14:00,6.2735,6.27493,6.27306,6.27446,12000000.0
2006-02-17 04:15:00,6.27476,6.2748,6.27392,6.27439,8000000.0
2006-02-17 04:16:00,6.2737,6.27403,6.27249,6.27249,13000000.0
2006-02-17 04:17:00,6.27268,6.27479,6.27268,6.27479,15000000.0
2006-02-17 04:18:00,6.27315,6.27338,6.27263,6.27338,9000000.0
2006-02-17 04:19:00,6.27379,6.2746,6.27313,6.27413,12000000.0
2006-02-17 04:20:00,6.27457,6.27485,6.2739,6.27434,9000000.0
2006-02-17 04:21:00,6.27452,6.27476,6.27452,6.27454,17000000.0
2006-02-17 04:22:00,6.27469,6.27575,6.27415,6.27557,14000000.0
2006-02-17 04:23:00,6.27495,6.27604,6.27435,6.27481,10000000.0
2006-02-17 04:24:00,6.27502,6.27505,6.27426,6.27488,12000000.0
2006-02-17 04:25:00,6.27551,6.27686,6.2753,6.27579,10000000.0
2006-02-17 04:26:00,6.27698,6.2776,6.27656,6.27698,7000000.0
2006-02-17 04:27:00,6.27664,6.27683,6.27594,6.27683,15000000.0
2006-02-17 04:28:00,6.27677,6.27695,6.2767,6.27695,7000000.0
2006-02-17 04:29:00,6.27677,6.27718,6.27536,6.27545,14000000.0
2006-02-17 04:30:00,6.27525,6.27531,6.27516,6.27526,11000000.0
2006-02-17 04:31:00,6.27558,6.27764,6.27558,6.2757,15000000.0
2006-02-17 04:32:00,6.27624,6.27702,6.27493,6.27509,17000000.0
2006-02-17 04:33:00,6.27508,6.27647,6.27508,6.27647,14000000.0
2006-02-17 04:34:00,6.27614,6.27621,6.27542,6.27542,9000000.0
2006-02-17 04:35:00,6.27509,6.27516,6.27486,6.27495,12000000.0
2006-02-17 04:36:00,6.27502,6.27517,6.27492,6.27501,12000000.0
2006-02-17 04:37:00,6.27516,6.27529,6.27486,6.27508,12000000.0
2006-02-17 04:38:00,6.2755,6.27676,6.2755,6.27653,11000000.0
2006-02-17 04:39:00,6.27724,6.27804,6.27689,6.27719,17000000.0
2006-02-17 04:40:00,6.27714,6.27834,6.2767,6.2767,9000000.0
2006-02-17 04:41:00,6.27726,6.27835,6.27726,6.27748,10000000.0
2006-02-17 04:42:00,6.27746,6.27746,6.27688,6.27688,8000000.0
2006-02-17 04:43:00,6.27692,6.27866,6.27692,6.2779,18000000.0
2006-02-17 04:44:00,6.27801,6.27879,6.27761,6.27781,9000000.0
2006-02-17 04:45:00,6.27788,6.27788,6.27754,6.27771,9000000.0
2006-02-17 04:46:00,6.27792,6.27792,6.27763,6.27778,16000000.0
2006-02-17 04:47:00,6.27799,6.27887,6.27788,6.27788,12000000.0
2006-02-17 04:48:00,6.27767,6.27838,6.27654,6.27654,10000000.0
2006-02-17 04:49:00,6.27592,6.27616,6.27587,6.27592,16000000.0
2006-02-17 04:50:00,6.27648,6.2775,6.2763,6.27668,16000000.0
2006-02-17 04:51:00,6.27683,6.27818,6.27624,6.27624,20000000.0
2006-02-17 04:52:00,6.27645,6.27715,6.27645,6.27695,13000000.0
2006-02-17 04:53:00,6.27734,6.27745,6.27721,6.27721,11000000.0
2006-02-17 04:54:00,6.27729,6.27743,6.27714,6.2773,11000000.0
2006-02-17 04:55:00,6.27731,6.27853,6.27695,6.27843,12000000.0
2006-02-17 04:56:00,6.27899,6.27909,6.27756,6.27881,16000000.0
2006-02-17 04:57:00,6.27869,6.27884,6.27752,6.27796,7000000.0
2006-02-17 04:58:00,6.27829,6.27937,6.27829,6.27937,13000000.0
2006-02-17 04:59:00,6.27811,6.27911,6.2772,6.2772,17000000.0
2006-02-17 05:00:00,6.27724,6.27805,6.2771,6.27751,10000000.0
2006-02-17 05:01:00,6.27819,6.27951,6.27711,6.27908,13000000.0
2006-02-17 05:02:00,6.27779,6.27897,6.27768,6.27768,18000000.0
2006-02-17 05:03:00,6.27781,6.27913,6.27736,6.27736,9000000.0
2006-02-17 05:04:00,6.27775,6.27898,6.27775,6.27823,12000000.0
2006-02-17 05:05:00,6.27856,6.27878,6.27739,6.27739,10000000.0
2006-02-17 05:06:00,6.27743,6.2784,6.27725,6.27825,20000000.0
2006-02-17 05:07:00,6.27756,6.27797,6.27694,6.27756,10000000.0
2006-02-17 05:08:00,6.27708,6.2786,6.27694,6.27778,17000000.0
2006-02-17 05:09:00,6.27764,6.27797,6.27684,6.27738,15000000.0
2006-02-17 05:10:00,6.27744,6.27824,6.27692,6.27692,10000000.0
2006-02-17 05:11:00,6.27703,6.27855,6.27678,6.27835,16000000.0
2006-02-17 05:12:00,6.27739,6.2781,6.27739,6.2778,7000000.0
2006-02-17 05:13:00,6.27811,6.27838,6.2768,6.27815,12000000.0
2006-02-17 05:14:00,6.27844,6.27844,6.27684,6.27753,14000000.0
2006-02-17 05:15:00,6.27722,6.27737,6.27643,6.27643,16000000.0
2006-02-17 05:16:00,6.27696,6.27884,6.27696,6.2774,15000000.0
2006-02-17 05:17:00,6.27753,6.27774,6.27646,6.27768,10000000.0
2006-02-17 05:18:00,6.27702,6.27755,6.27653,6.27679,13000000.0
2006-02-17 05:19:00,6.27628,6.27745,6.27628,6.2774,13000000.0
2006-02-17 05:20:00,6.27761,6.27794,6.27664,6.27761,20000000.0
2006-02-17 05:21:00,6.27736,6.27778,6.27736,6.27753,9000000.0
2006-02-17 05:22:00,6.27744,6.27803,6.27627,6.27627,17000000.0
2006-02-17 05:23:00,6.27685,6.27955,6.27685,6.2794,14000000.0
2006-02-17 05:24:00,6.27948,6.27948,6.27745,6.2776,19000000.0
2006-02-17 05:25:00,6.2773,6.27757,6.27551,6.27551,13000000.0
2006-02-17 05:26:00,6.27535,6.27659,6.27535,6.27634,13000000.0
2006-02-17 05:27:00,6.27794,6.27794,6.27573,6.2764,13000000.0
2006-02-17 05:28:00,6.27706,6.27744,6.27656,6.27682,10000000.0
2006-02-17 05:29:00,6.27741,6.27816,6.2768,6.27758,17000000.0
2006-02-17 05:30:00,6.27723,6.27806,6.27664,6.2778,21000000.0
2006-02-17 05:31:00,6.27752,6.27796,6.27638,6.27753,13000000.0
2006-02-17 05:32:00,6.27665,6.27845,6.27665,6.27845,16000000.0
2006-02-17 05:33:00,6.27792,6.27851,6.27693,6.27851,13000000.0
2006-02-17 05:34:00,6.27872,6.27921,6.27864,6.27874,13000000.0
2006-02-17 05:35:00,6.27877,6.2801,6.27877,6.27963,14000000.0
2006-02-17 05:36:00,6.27945,6.28023,6.27865,6.27925,18000000.0
2006-02-17 05:37:00,6.27984,6.28081,6.27915,6.28003,12000000.0
2006-02-17 05:38:00,6.27979,6.28122,6.27959,6.27988,13000000.0
2006-02-17 05:39:00,6.27872,6.28167,6.27872,6.28038,21000000.0
2006-02-17 05:40:00,6.28057,6.28099,6.27941,6.27959,14000000.0
2006-02-17 05:41:00,6.28055,6.28114,6.27989,6.28048,13000000.0
2006-02-17 05:42:00,6.28064,6.28104,6.27893,6.27918,8000000.0
2006-02-17 05:43:00,6.27989,6.27994,6.27875,6.27994,13000000.0
2006-02-17 05:44:00,6.27834,6.27979,6.27793,6.2791,13000000.0
2006-02-17 05:45:00,6.27922,6.28014,6.27837,6.27837,24000000.0
2006-02-17 05:46:00,6.27938,6.27993,6.27848,6.27851,14000000.0
2006-02-17 05:47:00,6.27822,6.27916,6.27822,6.27895,11000000.0
2006-02-17 05:48:00,6.27939,6.28031,6.27829,6.27991,18000000.0
2006-02-17 05:49:00,6.27871,6.28004,6.27857,6.27917,10000000.0
2006-02-17 05:50:00,6.28009,6.28057,6.27968,6.28057,10000000.0
2006-02-17 05:51:00,6.27875,6.28032,6.27852,6.28032,11000000.0
2006-02-17 05:52:00,6.28032,6.28032,6.27891,6.28006,19000000.0
2006-02-17 05:53:00,6.28006,6.28035,6.27913,6.28035,15000000.0
2006-02-17 05:54:00,6.27957,6.27991,6.27882,6.27882,7000000.0
2006-02-17 05:55:00,6.27877,6.27981,6.27877,6.27981,12000000.0
2006-02-17 05:56:00,6.27976,6.28083,6.27948,6.27999,16000000.0
2006-02-17 05:57:00,6.27986,6.28013,6.27851,6.27942,11000000.0
2006-02-17 05:58:00,6.27902,6.27922,6.2787,6.2787,22000000.0
2006-02-17 05:59:00,6.27856,6.27956,6.27832,6.27921,9000000.0
2006-02-17 06:00:00,6.27903,6.27982,6.27868,6.27971,17000000.0
2006-02-17 06:01:00,6.27961,6.27964,6.27833,6.27833,18000000.0
2006-02-17 06:02:00,6.27833,6.27952,6.27814,6.27814,18000000.0
2006-02-17 06:03:00,6.27775,6.27933,6.27763,6.27806,16000000.0
2006-02-17 06:04:00,6.27855,6.27855,6.27692,6.27797,8000000.0
2006-02-17 06:05:00,6.27854,6.27891,6.27773,6.27773,10000000.0
2006-02-17 06:06:00,6.27728,6.27886,6.27728,6.27838,27000000.0
2006-02-17 06:07:00,6.27841,6.27841,6.27634,6.27749,17000000.0
2006-02-17 06:08:00,6.27843,6.27843,6.27673,6.27673,14000000.0
2006-02-17 06:09:00,6.27677,6.2775,6.27644,6.27715,13000000.0
2006-02-17 06:10:00,6.27702,6.27801,6.27667,6.27738,14000000.0
2006-02-17 06:11:00,6.27764,6.27826,6.2767,6.27706,16000000.0
2006-02-17 06:12:00,6.27706,6.27806,6.27685,6.27744,17000000.0
2006-02-17 06:13:00,6.27841,6.27841,6.27707,6.27751,14000000.0
2006-02-17 06:14:00,6.27702,6.27758,6.27629,6.27739,12000000.0
2006-02-17 06:15:00,6.27726,6.27858,6.27689,6.27689,13000000.0
2006-02-17 06:16:00,6.27643,6.27727,6.27606,6.27685,14000000.0
2006-02-17 06:17:00,6.27697,6.27815,6.27697,6.27743,11000000.0
2006-02-17 06:18:00,6.27707,6.278,6.2767,6.27754,12000000.0
2006-02-17 06:19:00,6.27774,6.27774,6.27625,6.27763,19000000.0
2006-02-17 06:20:00,6.27609,6.27826,6.27609,6.27826,11000000.0
2006-02-17 06:21:00,6.2763,6.2771,6.2761,6.27658,9000000.0
2006-02-17 06:22:00,6.27641,6.27756,6.27565,6.27565,22000000.0
2006-02-17 06:23:00,6.27573,6.27573,6.27547,6.27552,18000000.0
2006-02-17 06:24:00,6.27625,6.27737,6.27625,6.27737,8000000.0
2006-02-17 06:25:00,6.27759,6.27759,6.27708,6.27744,9000000.0
2006-02-17 06:26:00,6.27758,6.27763,6.27739,6.27755,13000000.0
2006-02-17 06:27:00,6.27738,6.27741,6.27652,6.27653,15000000.0
2006-02-17 06:28:00,6.27554,6.27665,6.27554,6.27657,18000000.0
2006-02-17 06:29:00,6.27634,6.27656,6.27547,6.27608,16000000.0
2006-02-17 06:30:00,6.27599,6.27655,6.27562,6.27616,10000000.0
2006-02-17 06:31:00,6.27573,6.27725,6.27554,6.27725,13000000.0
2006-02-17 06:32:00,6.27796,6.27796,6.27778,6.27791,10000000.0
2006-02-17 06:33:00,6.27768,6.27768,6.27599,6.27633,10000000.0
2006-02-17 06:34:00,6.2761,6.27642,6.27489,6.27606,15000000.0
2006-02-17 06:35:00,6.27579,6.276,6.27483,6.276,13000000.0
2006-02-17 06:36:00,6.27602,6.27602,6.2739,6.2742,23000000.0
2006-02-17 06:37:00,6.27646,6.27648,6.27509,6.27539,11000000.0
2006-02-17 06:38:00,6.27547,6.27547,6.27419,6.27423,17000000.0
2006-02-17 06:39:00,6.2743,6.2761,6.2743,6.27587,8000000.0
2006-02-17 06:40:00,6.27603,6.27646,6.2755,6.2755,15000000.0
2006-02-17 06:41:00,6.2746,6.27574,6.2738,6.27497,15000000.0
2006-02-17 06:42:00,6.2756,6.27604,6.27465,6.27465,16000000.0
2006-02-17 06:43:00,6.27615,6.27682,6.27498,6.27498,12000000.0
2006-02-17 06:44:00,6.27502,6.27668,6.27502,6.27532,13000000.0
2006-02-17 06:45:00,6.27513,6.27575,6.27432,6.27476,14000000.0
2006-02-17 06:46:00,6.27522,6.27615,6.2744,6.27615,12000000.0
2006-02-17 06:47:00,6.27449,6.27533,6.27406,6.27453,11000000.0
2006-02-17 06:48:00,6.27448,6.27661,6.27448,6.27568,15000000.0
2006-02-17 06:49:00,6.27528,6.27537,6.27448,6.27465,17000000.0
2006-02-17 06:50:00,6.27439,6.27542,6.27439,6.2751,13000000.0
2006-02-17 06:51:00,6.27501,6.27558,6.27393,6.27393,8000000.0
2006-02-17 06:52:00,6.26968,6.27423,6.26968,6.27338,14000000.0
2006-02-17 06:53:00,6.27429,6.27653,6.27429,6.27574,13000000.0
2006-02-17 06:54:00,6.27589,6.27598,6.2746,6.27539,8000000.0
2006-02-17 06:55:00,6.27536,6.27619,6.27536,6.27567,10000000.0
2006-02-17 06:56:00,6.27453,6.275,6.27381,6.27381,11000000.0
2006-02-17 06:57:00,6.27342,6.27348,6.27324,6.27325,17000000.0
2006-02-17 06:58:00,6.27433,6.27557,6.27396,6.27485,12000000.0
2006-02-17 06:59:00,6.27486,6.27561,6.27449,6.27487,14000000.0
2006-02-17 07:00:00,6.27546,6.27586,6.27456,6.27502,11000000.0
2006-02-17 07:01:00,6.2749,6.27512,6.2749,6.27495,10000000.0
2006-02-17 07:02:00,6.27494,6.27506,6.27478,6.27483,14000000.0
2006-02-17 07:03:00,6.27482,6.27506,6.27478,6.27499,7000000.0
2006-02-17 07:04:00,6.27504,6.27506,6.27478,6.27494,16000000.0
2006-02-17 07:05:00,6.27486,6.27511,6.27484,6.27506,15000000.0
2006-02-17 07:06:00,6.27475,6.27503,6.27471,6.27483,16000000.0
2006-02-17 07:07:00,6.27521,6.27588,6.27497,6.27505,12000000.0
2006-02-17 07:08:00,6.27511,6.27511,6.27481,6.27509,8000000.0
2006-02-17 07:09:00,6.27504,6.27507,6.27475,6.27475,8000000.0
2006-02-17 07:10:00,6.27502,6.27505,6.27474,6.27482,16000000.0
2006-02-17 07:11:00,6.27514,6.27514,6.27483,6.27498,17000000.0
2006-02-17 07:12:00,6.27512,6.27512,6.27481,6.27492,20000000.0
2006-02-17 07:13:00,6.27505,6.2751,6.27481,6.27498,18000000.0
2006-02-17 07:14:00,6.27496,6.27507,6.27483,6.27502,11000000.0
2006-02-17 07:15:00,6.2751,6.2751,6.27476,6.2751,18000000.0
2006-02-17 07:16:00,6.27492,6.27512,6.27476,6.27498,18000000.0
2006-02-17 07:17:00,6.27468,6.27564,6.27397,6.27463,12000000.0
2006-02-17 07:18:00,6.27479,6.27531,6.27441,6.27476,18000000.0
2006-02-17 07:19:00,6.27499,6.27499,6.27399,6.27414,14000000.0
2006-02-17 07:20:00,6.27415,6.27422,6.27391,6.27422,18000000.0
2006-02-17 07:21:00,6.27421,6.27471,6.27386,6.27393,13000000.0
2006-02-17 07:22:00,6.27362,6.27366,6.27338,6.27338,14000000.0
2006-02-17 07:23:00,6.27391,6.27477,6.27391,6.27467,15000000.0
2006-02-17 07:24:00,6.27473,6.27584,6.27409,6.27495,16000000.0
2006-02-17 07:25:00,6.27507,6.2758,6.27421,6.27421,15000000.0
2006-02-17 07:26:00,6.27418,6.27459,6.27331,6.27333,13000000.0
2006-02-17 07:27:00,6.27386,6.27557,6.27376,6.27535,12000000.0
2006-02-17 07:28:00,6.27421,6.27571,6.27361,6.27391,22000000.0
2006-02-17 07:29:00,6.27406,6.27497,6.27306,6.27409,16000000.0
2006-02-17 07:30:00,6.2742,6.27503,6.27355,6.27452,14000000.0
2006-02-17 07:31:00,6.27396,6.27468,6.27339,6.27413,13000000.0
2006-02-17 07:32:00,6.27522,6.27522,6.27346,6.27346,9000000.0
2006-02-17 07:33:00,6.27331,6.27417,6.27331,6.27417,7000000.0
2006-02-17 07:34:00,6.27456,6.27477,6.2733,6.27345,18000000.0
2006-02-17 07:35:00,6.27339,6.27512,6.27334,6.27334,9000000.0
2006-02-17 07:36:00,6.27363,6.27464,6.27363,6.27369,13000000.0
2006-02-17 07:37:00,6.27419,6.27516,6.27389,6.27419,11000000.0
2006-02-17 07:38:00,6.27449,6.27478,6.27357,6.27401,11000000.0
2006-02-17 07:39:00,6.27381,6.27464,6.27381,6.27403,19000000.0
2006-02-17 07:40:00,6.27326,6.27373,6.27244,6.2735,11000000.0
2006-02-17 07:41:00,6.27476,6.27477,6.2736,6.2744,7000000.0
2006-02-17 07:42:00,6.27475,6.27513,6.27324,6.27415,13000000.0
2006-02-17 07:43:00,6.27391,6.27549,6.27362,6.27433,14000000.0
2006-02-17 07:44:00,6.27551,6.27551,6.27361,6.27424,10000000.0
2006-02-17 07:45:00,6.27498,6.27531,6.27421,6.27488,8000000.0
2006-02-17 07:46:00,6.27507,6.27515,6.27413,6.27499,13000000.0
2006-02-17 07:47:00,6.2749,6.27497,6.27381,6.27395,15000000.0
2006-02-17 07:48:00,6.27438,6.27545,6.27387,6.27419,13000000.0
2006-02-17 07:49:00,6.2744,6.2754,6.27421,6.27464,10000000.0
2006-02-17 07:50:00,6.27371,6.27446,6.27215,6.27337,17000000.0
2006-02-17 07:51:00,6.27335,6.27386,6.27218,6.27303,16000000.0
2006-02-17 07:52:00,6.27314,6.27314,6.27056,6.27056,13000000.0
2006-02-17 07:53:00,6.26872,6.27136,6.2677,6.26998,10000000.0
2006-02-17 07:54:00,6.27005,6.2726,6.26988,6.2726,11000000.0
2006-02-17 07:55:00,6.27408,6.27455,6.27289,6.27395,12000000.0
2006-02-17 07:56:00,6.27416,6.27451,6.27345,6.27424,13000000.0
2006-02-17 07:57:00,6.27391,6.27444,6.27309,6.27444,8000000.0
2006-02-17 07:58:00,6.27426,6.27447,6.27182,6.27182,14000000.0
2006-02-17 07:59:00,6.273,6.27364,6.27245,6.2728,15000000.0
2006-02-17 08:00:00,6.27361,6.27447,6.27318,6.27415,10000000.0
2006-02-17 08:01:00,6.27502,6.27563,6.27378,6.27444,13000000.0
2006-02-17 08:02:00,6.2757,6.27681,6.2754,6.27644,14000000.0
2006-02-17 08:03:00,6.27684,6.27707,6.27537,6.27641,12000000.0
2006-02-17 08:04:00,6.27674,6.27682,6.27651,6.27676,16000000.0
2006-02-17 08:05:00,6.27649,6.27724,6.27537,6.27537,14000000.0
2006-02-17 08:06:00,6.27688,6.27691,6.27506,6.27676,19000000.0
2006-02-17 08:07:00,6.27674,6.2774,6.27575,6.2761,19000000.0
2006-02-17 08:08:00,6.27707,6.27707,6.27532,6.27639,11000000.0
2006-02-17 08:09:00,6.27674,6.27676,6.27563,6.27606,10000000.0
2006-02-17 08:10:00,6.27633,6.27633,6.27458,6.27508,16000000.0
2006-02-17 08:11:00,6.27525,6.27642,6.27525,6.27622,9000000.0
2006-02-17 08:12:00,6.2776,6.27772,6.27632,6.27772,10000000.0
2006-02-17 08:13:00,6.27796,6.27796,6.27609,6.27772,11000000.0
2006-02-17 08:14:00,6.27728,6.27761,6.27571,6.27761,12000000.0
2006-02-17 08:15:00,6.27748,6.27748,6.27668,6.27748,15000000.0
2006-02-17 08:16:00,6.2777,6.27844,6.27705,6.27762,14000000.0
2006-02-17 08:17:00,6.27768,6.27839,6.27732,6.27822,10000000.0
2006-02-17 08:18:00,6.27718,6.27798,6.27668,6.27752,9000000.0
2006-02-17 08:19:00,6.27704,6.27829,6.2765,6.2765,11000000.0
2006-02-17 08:20:00,6.27613,6.27685,6.27592,6.27646,11000000.0
2006-02-17 08:21:00,6.27639,6.27766,6.27614,6.27766,20000000.0
2006-02-17 08:22:00,6.27773,6.27773,6.27573,6.27625,8000000.0
2006-02-17 08:23:00,6.27555,6.27628,6.27539,6.27617,12000000.0
2006-02-17 08:24:00,6.27649,6.27649,6.27445,6.27531,13000000.0
2006-02-17 08:25:00,6.2756,6.2756,6.27348,6.27454,12000000.0
2006-02-17 08:26:00,6.27488,6.27541,6.27369,6.27541,13000000.0
2006-02-17 08:27:00,6.27398,6.27458,6.2734,6.27397,11000000.0
2006-02-17 08:28:00,6.27389,6.27425,6.27309,6.27386,8000000.0
2006-02-17 08:29:00,6.27455,6.27455,6.27287,6.27339,12000000.0
2006-02-17 08:30:00,6.27376,6.27426,6.27256,6.27256,11000000.0
2006-02-17 08:31:00,6.27269,6.27411,6.27269,6.27392,10000000.0
2006-02-17 08:32:00,6.27392,6.27476,6.27383,6.27412,13000000.0
2006-02-17 08:33:00,6.27392,6.27499,6.27374,6.27495,11000000.0
2006-02-17 08:34:00,6.27509,6.27621,6.27425,6.27552,17000000.0
2006-02-17 08:35:00,6.2745,6.27874,6.27426,6.27577,11000000.0
2006-02-17 08:36:00,6.27485,6.27525,6.27434,6.27523,10000000.0
2006-02-17 08:37:00,6.27527,6.2756,6.27461,6.27507,9000000.0
2006-02-17 08:38:00,6.27453,6.27506,6.27343,6.27402,18000000.0
2006-02-17 08:39:00,6.27464,6.27471,6.27397,6.27397,8000000.0
2006-02-17 08:40:00,6.27453,6.27572,6.27403,6.27569,7000000.0
2006-02-17 08:41:00,6.27455,6.27455,6.27363,6.27409,16000000.0
2006-02-17 08:42:00,6.27475,6.27623,6.27475,6.27524,14000000.0
2006-02-17 08:43:00,6.27492,6.27573,6.27445,6.27573,12000000.0
2006-02-17 08:44:00,6.27437,6.27526,6.27419,6.27514,9000000.0
2006-02-17 08:45:00,6.27526,6.27642,6.27432,6.27538,18000000.0
2006-02-17 08:46:00,6.27564,6.27634,6.274,6.27555,14000000.0
2006-02-17 08:47:00,6.27611,6.27699,6.27506,6.27633,18000000.0
2006-02-17 08:48:00,6.27608,6.2763,6.2744,6.27522,12000000.0
2006-02-17 08:49:00,6.27535,6.27587,6.27484,6.27484,14000000.0
2006-02-17 08:50:00,6.2747,6.27602,6.27414,6.27542,16000000.0
2006-02-17 08:51:00,6.27561,6.27596,6.27382,6.27529,21000000.0
2006-02-17 08:52:00,6.27471,6.27625,6.27425,6.27575,20000000.0
2006-02-17 08:53:00,6.27525,6.27588,6.27497,6.27528,7000000.0
2006-02-17 08:54:00,6.27511,6.27647,6.27511,6.27647,17000000.0
2006-02-17 08:55:00,6.27566,6.27597,6.27444,6.27569,12000000.0
2006-02-17 08:56:00,6.27626,6.27655,6.27584,6.27586,17000000.0
2006-02-17 08:57:00,6.27543,6.27584,6.27452,6.27577,16000000.0
2006-02-17 08:58:00,6.2755,6.27651,6.27528,6.27538,12000000.0
2006-02-17 08:59:00,6.27552,6.27645,6.27548,6.27645,13000000.0
2006-02-17 09:00:00,6.27634,6.27645,6.27597,6.27616,17000000.0
2006-02-17 09:01:00,6.27692,6.27754,6.27669,6.27754,13000000.0
2006-02-17 09:02:00,6.27734,6.27734,6.27622,6.27659,8000000.0
2006-02-17 09:03:00,6.27759,6.27819,6.2763,6.27683,16000000.0
2006-02-17 09:04:00,6.27597,6.27628,6.27546,6.27612,8000000.0
2006-02-17 09:05:00,6.27615,6.27718,6.27606,6.27718,11000000.0
2006-02-17 09:06:00,6.27635,6.27812,6.27587,6.27737,10000000.0
2006-02-17 09:07:00,6.28013,6.28021,6.27801,6.27801,10000000.0
2006-02-17 09:08:00,6.2778,6.27905,6.27706,6.27863,19000000.0
2006-02-17 09:09:00,6.2784,6.27886,6.27747,6.27846,16000000.0
2006-02-17 09:10:00,6.27759,6.27769,6.27631,6.27631,8000000.0
2006-02-17 09:11:00,6.27776,6.27796,6.27577,6.27577,11000000.0
2006-02-17 09:12:00,6.27565,6.27723,6.27565,6.27715,16000000.0
2006-02-17 09:13:00,6.27714,6.27786,6.27626,6.27726,15000000.0
2006-02-17 09:14:00,6.27731,6.2783,6.27675,6.27748,17000000.0
2006-02-17 09:15:00,6.27773,6.27864,6.27689,6.27748,12000000.0
2006-02-17 09:16:00,6.27723,6.27841,6.27678,6.27699,14000000.0
2006-02-17 09:17:00,6.27687,6.27735,6.2763,6.27718,14000000.0
2006-02-17 09:18:00,6.27767,6.27768,6.27607,6.27738,18000000.0
2006-02-17 09:19:00,6.27744,6.27836,6.2763,6.27664,14000000.0
2006-02-17 09:20:00,6.27744,6.27751,6.2764,6.27683,18000000.0
2006-02-17 09:21:00,6.27685,6.27778,6.27647,6.27677,17000000.0
2006-02-17 09:22:00,6.27777,6.27818,6.27679,6.2781,13000000.0
2006-02-17 09:23:00,6.27809,6.27809,6.27623,6.27751,12000000.0
2006-02-17 09:24:00,6.27703,6.27812,6.27651,6.27714,14000000.0
2006-02-17 09:25:00,6.27693,6.27839,6.27685,6.27778,9000000.0
2006-02-17 09:26:00,6.27875,6.27887,6.27777,6.27777,13000000.0
2006-02-17 09:27:00,6.2787,6.27944,6.27816,6.27824,13000000.0
2006-02-17 09:28:00,6.27792,6.27929,6.27792,6.27929,19000000.0
2006-02-17 09:29:00,6.27921,6.27921,6.27778,6.27847,14000000.0
2006-02-17 09:30:00,6.27834,6.27936,6.27763,6.27936,15000000.0
2006-02-17 09:31:00,6.27924,6.27924,6.2779,6.2789,11000000.0
2006-02-17 09:32:00,6.27825,6.27877,6.27687,6.27837,16000000.0
2006-02-17 09:33:00,6.27791,6.27823,6.27697,6.27823,9000000.0
2006-02-17 09:34:00,6.27692,6.27803,6.27644,6.27803,18000000.0
2006-02-17 09:35:00,6.27786,6.27896,6.27622,6.27729,14000000.0
2006-02-17 09:36:00,6.27729,6.27749,6.27677,6.27707,16000000.0
2006-02-17 09:37:00,6.27734,6.27734,6.27597,6.27679,20000000.0
2006-02-17 09:38:00,6.27586,6.27782,6.27586,6.27748,19000000.0
2006-02-17 09:39:00,6.27729,6.27784,6.27606,6.2775,16000000.0
2006-02-17 09:40:00,6.27704,6.27732,6.27637,6.27718,12000000.0
2006-02-17 09:41:00,6.27726,6.27729,6.27547,6.27721,18000000.0
2006-02-17 09:42:00,6.27716,6.27716,6.27493,6.27493,16000000.0
2006-02-17 09:43:00,6.27562,6.27614,6.27523,6.27603,15000000.0
2006-02-17 09:44:00,6.27628,6.277,6.27607,6.2761,13000000.0
2006-02-17 09:45:00,6.27613,6.27669,6.27506,6.27522,13000000.0
2006-02-17 09:46:00,6.27624,6.27624,6.27461,6.27515,17000000.0
2006-02-17 09:47:00,6.27575,6.27652,6.27444,6.2753,13000000.0
2006-02-17 09:48:00,6.27563,6.27599,6.27448,6.27581,16000000.0
2006-02-17 09:49:00,6.27602,6.27701,6.27528,6.27701,17000000.0
2006-02-17 09:50:00,6.27591,6.276,6.27407,6.27529,12000000.0
2006-02-17 09:51:00,6.27547,6.27601,6.27424,6.2752,16000000.0
2006-02-17 09:52:00,6.27552,6.27552,6.27391,6.27448,16000000.0
2006-02-17 09:53:00,6.27379,6.27598,6.27379,6.27528,15000000.0
2006-02-17 09:54:00,6.27541,6.27585,6.27529,6.27551,15000000.0
2006-02-17 09:55:00,6.27551,6.27623,6.27524,6.27564,15000000.0
2006-02-17 09:56:00,6.27551,6.27581,6.27436,6.27581,17000000.0
2006-02-17 09:57:00,6.2759,6.27651,6.27521,6.27617,12000000.0
2006-02-17 09:58:00,6.27616,6.27662,6.27551,6.27662,14000000.0
2006-02-17 09:59:00,6.27672,6.27764,6.27594,6.27764,10000000.0
2006-02-17 10:00:00,6.27825,6.27874,6.27687,6.2783,11000000.0
2006-02-17 10:01:00,6.27968,6.28086,6.27861,6.28072,24000000.0
2006-02-17 10:02:00,6.28093,6.28133,6.28027,6.28107,14000000.0
2006-02-17 10:03:00,6.28186,6.2821,6.27941,6.28104,16000000.0
2006-02-17 10:04:00,6.28077,6.28085,6.27981,6.28073,10000000.0
2006-02-17 10:05:00,6.28032,6.28086,6.27965,6.2803,10000000.0
2006-02-17 10:06:00,6.28015,6.28076,6.27893,6.28076,9000000.0
2006-02-17 10:07:00,6.28155,6.28155,6.28039,6.28039,11000000.0
2006-02-17 10:08:00,6.2815,6.2815,6.28079,6.28134,9000000.0
2006-02-17 10:09:00,6.28124,6.28135,6.28012,6.28068,11000000.0
2006-02-17 10:10:00,6.2811,6.28135,6.27964,6.27964,15000000.0
2006-02-17 10:11:00,6.28007,6.28161,6.27979,6.28051,16000000.0
2006-02-17 10:12:00,6.28078,6.28125,6.27967,6.28018,19000000.0
2006-02-17 10:13:00,6.28126,6.28126,6.27886,6.27934,9000000.0
2006-02-17 10:14:00,6.27937,6.27965,6.27875,6.2796,11000000.0
2006-02-17 10:15:00,6.27897,6.27902,6.27745,6.27795,8000000.0
2006-02-17 10:16:00,6.27843,6.27941,6.27813,6.27941,17000000.0
2006-02-17 10:17:00,6.27991,6.27991,6.27804,6.27848,16000000.0
2006-02-17 10:18:00,6.27855,6.27973,6.27855,6.27973,16000000.0
2006-02-17 10:19:00,6.27998,6.28029,6.27918,6.27987,17000000.0
2006-02-17 10:20:00,6.27987,6.27987,6.27806,6.27806,16000000.0
2006-02-17 10:21:00,6.2793,6.27948,6.27763,6.27774,7000000.0
2006-02-17 10:22:00,6.27865,6.27931,6.27832,6.27881,10000000.0
2006-02-17 10:23:00,6.2787,6.27936,6.27834,6.27935,14000000.0
2006-02-17 10:24:00,6.2799,6.2804,6.27851,6.27932,13000000.0
2006-02-17 10:25:00,6.27881,6.27958,6.27769,6.27869,12000000.0
2006-02-17 10:26:00,6.27874,6.2788,6.27756,6.27859,11000000.0
2006-02-17 10:27:00,6.27898,6.27966,6.27801,6.27924,13000000.0
2006-02-17 10:28:00,6.27896,6.27928,6.27795,6.27928,13000000.0
2006-02-17 10:29:00,6.27884,6.27896,6.27757,6.27871,11000000.0
2006-02-17 10:30:00,6.27932,6.27963,6.27831,6.27858,9000000.0
2006-02-17 10:31:00,6.27931,6.27941,6.27749,6.2789,16000000.0
2006-02-17 10:32:00,6.27841,6.27841,6.27744,6.27765,9000000.0
2006-02-17 10:33:00,6.27942,6.2801,6.27722,6.27868,12000000.0
2006-02-17 10:34:00,6.27795,6.27856,6.27708,6.27793,11000000.0
2006-02-17 10:35:00,6.27759,6.27816,6.27656,6.27799,17000000.0
2006-02-17 10:36:00,6.27845,6.2787,6.2769,6.27691,10000000.0
2006-02-17 10:37:00,6.27679,6.2783,6.2764,6.27726,15000000.0
2006-02-17 10:38:00,6.27763,6.27879,6.27763,6.27844,17000000.0
2006-02-17 10:39:00,6.2786,6.27959,6.27728,6.27776,13000000.0
2006-02-17 10:40:00,6.27808,6.27845,6.27765,6.27765,10000000.0
2006-02-17 10:41:00,6.27753,6.27811,6.27673,6.2775,15000000.0
2006-02-17 10:42:00,6.27789,6.27822,6.27737,6.27822,12000000.0
2006-02-17 10:43:00,6.27826,6.27842,6.27681,6.27767,13000000.0
2006-02-17 10:44:00,6.27832,6.279,6.27747,6.27794,12000000.0
2006-02-17 10:45:00,6.27794,6.27854,6.27695,6.27772,13000000.0
2006-02-17 10:46:00,6.27947,6.27968,6.2788,6.27922,13000000.0
2006-02-17 10:47:00,6.27984,6.28015,6.27865,6.27941,7000000.0
2006-02-17 10:48:00,6.27935,6.28048,6.27897,6.27981,12000000.0
2006-02-17 10:49:00,6.27966,6.28027,6.27876,6.27876,10000000.0
2006-02-17 10:50:00,6.27811,6.2806,6.27811,6.2802,14000000.0
2006-02-17 10:51:00,6.28048,6.28063,6.27966,6.27968,11000000.0
2006-02-17 10:52:00,6.2803,6.28114,6.28005,6.28019,20000000.0
2006-02-17 10:53:00,6.28029,6.2814,6.27999,6.28114,9000000.0
2006-02-17 10:54:00,6.28137,6.28158,6.28061,6.28125,18000000.0
2006-02-17 10:55:00,6.28074,6.28123,6.28019,6.28097,10000000.0
2006-02-17 10:56:00,6.28199,6.28199,6.28058,6.28089,11000000.0
2006-02-17 10:57:00,6.28092,6.28151,6.28075,6.28111,8000000.0
2006-02-17 10:58:00,6.28023,6.28196,6.28002,6.28182,10000000.0
2006-02-17 10:59:00,6.28243,6.28274,6.28189,6.2823,10000000.0
2006-02-17 11:00:00,6.28218,6.28357,6.28205,6.28289,15000000.0
2006-02-17 11:01:00,6.28315,6.28331,6.28218,6.28331,12000000.0
2006-02-17 11:02:00,6.28352,6.28354,6.2825,6.28309,8000000.0
2006-02-17 11:03:00,6.28374,6.28374,6.28205,6.28346,11000000.0
2006-02-17 11:04:00,6.28371,6.28374,6.28202,6.2828,15000000.0
2006-02-17 11:05:00,6.28258,6.28399,6.28231,6.28332,17000000.0
2006-02-17 11:06:00,6.28332,6.28358,6.28246,6.28325,12000000.0
2006-02-17 11:07:00,6.28362,6.2849,6.28362,6.28471,11000000.0
2006-02-17 11:08:00,6.28446,6.28489,6.2837,6.28398,22000000.0
2006-02-17 11:09:00,6.28381,6.28479,6.28319,6.28475,9000000.0
2006-02-17 11:10:00,6.2838,6.28512,6.28349,6.28393,16000000.0
2006-02-17 11:11:00,6.28505,6.2851,6.28366,6.28406,7000000.0
2006-02-17 11:12:00,6.28519,6.28624,6.28376,6.28624,15000000.0
2006-02-17 11:13:00,6.28683,6.28683,6.28459,6.28506,11000000.0
2006-02-17 11:14:00,6.28246,6.2847,6.28246,6.28334,18000000.0
2006-02-17 11:15:00,6.28386,6.28387,6.28269,6.28335,11000000.0
2006-02-17 11:16:00,6.28316,6.28412,6.28216,6.28351,13000000.0
2006-02-17 11:17:00,6.28344,6.28344,6.28177,6.28177,13000000.0
2006-02-17 11:18:00,6.28325,6.28325,6.28214,6.28288,9000000.0
2006-02-17 11:19:00,6.28272,6.28344,6.28183,6.28243,17000000.0
2006-02-17 11:20:00,6.28268,6.28327,6.28165,6.28165,14000000.0
2006-02-17 11:21:00,6.28147,6.28254,6.2814,6.28226,14000000.0
2006-02-17 11:22:00,6.282,6.28225,6.28059,6.28138,22000000.0
2006-02-17 11:23:00,6.28162,6.28218,6.28141,6.28141,8000000.0
2006-02-17 11:24:00,6.28227,6.28276,6.28123,6.2825,18000000.0
2006-02-17 11:25:00,6.28242,6.28261,6.28151,6.28252,9000000.0
2006-02-17 11:26:00,6.28241,6.28265,6.28159,6.28202,15000000.0
2006-02-17 11:27:00,6.28235,6.28239,6.2815,6.28202,10000000.0
2006-02-17 11:28:00,6.28203,6.28203,6.27834,6.27919,13000000.0
2006-02-17 11:29:00,6.27993,6.281,6.27893,6.28015,17000000.0
2006-02-17 11:30:00,6.27876,6.28151,6.27826,6.27947,13000000.0
2006-02-17 11:31:00,6.27852,6.27956,6.27803,6.27956,12000000.0
2006-02-17 11:32:00,6.28006,6.28031,6.27827,6.27827,20000000.0
2006-02-17 11:33:00,6.27916,6.27974,6.27797,6.27881,16000000.0
2006-02-17 11:34:00,6.27986,6.28036,6.27912,6.28009,13000000.0
2006-02-17 11:35:00,6.27966,6.27966,6.2778,6.27918,14000000.0
2006-02-17 11:36:00,6.27974,6.28009,6.27861,6.28009,11000000.0
2006-02-17 11:37:00,6.27914,6.27914,6.27614,6.27723,16000000.0
2006-02-17 11:38:00,6.27822,6.27822,6.27619,6.27806,8000000.0
2006-02-17 11:39:00,6.27685,6.27759,6.27534,6.2771,11000000.0
2006-02-17 11:40:00,6.27575,6.2766,6.27502,6.27551,12000000.0
2006-02-17 11:41:00,6.27544,6.27583,6.27386,6.27469,10000000.0
2006-02-17 11:42:00,6.275,6.27576,6.27458,6.275,10000000.0
2006-02-17 11:43:00,6.27551,6.27584,6.27392,6.27547,17000000.0
2006-02-17 11:44:00,6.27475,6.27538,6.27378,6.27538,15000000.0
2006-02-17 11:45:00,6.27428,6.2756,6.27378,6.27499,16000000.0
2006-02-17 11:46:00,6.27526,6.27606,6.27502,6.27586,7000000.0
2006-02-17 11:47:00,6.27504,6.27546,6.27387,6.275,16000000.0
2006-02-17 11:48:00,6.27496,6.27496,6.27377,6.27482,13000000.0
2006-02-17 11:49:00,6.27602,6.27606,6.27488,6.27488,10000000.0
2006-02-17 11:50:00,6.27567,6.27594,6.2749,6.2749,12000000.0
2006-02-17 11:51:00,6.27425,6.27491,6.27354,6.27354,14000000.0
2006-02-17 11:52:00,6.27572,6.27602,6.27403,6.27574,18000000.0
2006-02-17 11:53:00,6.27521,6.27579,6.27416,6.27541,16000000.0
2006-02-17 11:54:00,6.2753,6.27558,6.27471,6.27475,8000000.0
2006-02-17 11:55:00,6.27532,6.27587,6.27479,6.27545,8000000.0
2006-02-17 11:56:00,6.27497,6.27584,6.27466,6.2758,8000000.0
2006-02-17 11:57:00,6.27622,6.27655,6.27494,6.27594,11000000.0
2006-02-17 11:58:00,6.27596,6.27596,6.27456,6.27572,14000000.0
2006-02-17 11:59:00,6.27546,6.27576,6.27468,6.27573,11000000.0
2006-02-17 12:00:00,6.27548,6.2767,6.27506,6.2767,15000000.0
2006-02-17 12:01:00,6.27591,6.27655,6.27436,6.27616,13000000.0
2006-02-17 12:02:00,6.27692,6.27692,6.27631,6.2767,15000000.0
2006-02-17 12:03:00,6.27649,6.27665,6.27565,6.27645,11000000.0
2006-02-17 12:04:00,6.27606,6.27624,6.27472,6.27484,9000000.0
2006-02-17 12:05:00,6.2752,6.27523,6.27396,6.27422,9000000.0
2006-02-17 12:06:00,6.27432,6.27489,6.27345,6.27486,15000000.0
2006-02-17 12:07:00,6.27426,6.27427,6.27345,6.27395,11000000.0
2006-02-17 12:08:00,6.27421,6.27424,6.27273,6.27388,8000000.0
2006-02-17 12:09:00,6.27354,6.27445,6.27249,6.27445,18000000.0
2006-02-17 12:10:00,6.27474,6.27541,6.27429,6.27483,14000000.0
2006-02-17 12:11:00,6.27476,6.2757,6.2745,6.27534,9000000.0
2006-02-17 12:12:00,6.27532,6.27696,6.27488,6.27666,18000000.0
2006-02-17 12:13:00,6.27748,6.27762,6.2764,6.27762,12000000.0
2006-02-17 12:14:00,6.27703,6.27732,6.27588,6.27606,10000000.0
2006-02-17 12:15:00,6.27755,6.27786,6.27552,6.27752,8000000.0
2006-02-17 12:16:00,6.27837,6.27837,6.27625,6.27663,14000000.0
2006-02-17 12:17:00,6.27647,6.27699,6.27584,6.2769,13000000.0
2006-02-17 12:18:00,6.27698,6.27698,6.27519,6.27563,10000000.0
2006-02-17 12:19:00,6.27353,6.27521,6.27309,6.27309,11000000.0
2006-02-17 12:20:00,6.27348,6.2745,6.27322,6.2745,8000000.0
2006-02-17 12:21:00,6.27413,6.27436,6.27248,6.27344,20000000.0
2006-02-17 12:22:00,6.27324,6.27505,6.27309,6.27476,14000000.0
2006-02-17 12:23:00,6.27427,6.27486,6.27356,6.27486,11000000.0
2006-02-17 12:24:00,6.27593,6.27616,6.27512,6.27542,17000000.0
2006-02-17 12:25:00,6.2759,6.27633,6.27565,6.27588,12000000.0
2006-02-17 12:26:00,6.27568,6.27616,6.2748,6.27564,7000000.0
2006-02-17 12:27:00,6.27561,6.2762,6.27514,6.27542,7000000.0
2006-02-17 12:28:00,6.27515,6.27607,6.27456,6.276,19000000.0
2006-02-17 12:29:00,6.27619,6.27619,6.27483,6.27541,12000000.0
2006-02-17 12:30:00,6.27555,6.27571,6.27444,6.27526,10000000.0
2006-02-17 12:31:00,6.27537,6.27591,6.27436,6.27438,12000000.0
2006-02-17 12:32:00,6.27542,6.27551,6.27462,6.27525,12000000.0
2006-02-17 12:33:00,6.27555,6.27641,6.27462,6.27476,15000000.0
2006-02-17 12:34:00,6.27643,6.27643,6.27511,6.27605,12000000.0
2006-02-17 12:35:00,6.27635,6.27659,6.2758,6.27623,12000000.0
2006-02-17 12:36:00,6.27659,6.27793,6.27552,6.27793,15000000.0
2006-02-17 12:37:00,6.27727,6.27816,6.27704,6.27719,8000000.0
2006-02-17 12:38:00,6.27759,6.27884,6.27655,6.27655,15000000.0
2006-02-17 12:39:00,6.2764,6.27782,6.2764,6.27734,14000000.0
2006-02-17 12:40:00,6.27785,6.27816,6.27721,6.27732,18000000.0
2006-02-17 12:41:00,6.27706,6.27712,6.27684,6.277,11000000.0
2006-02-17 12:42:00,6.27689,6.27759,6.27644,6.27723,17000000.0
2006-02-17 12:43:00,6.2781,6.27834,6.2774,6.27759,11000000.0
2006-02-17 12:44:00,6.2778,6.27923,6.27725,6.27753,13000000.0
2006-02-17 12:45:00,6.27785,6.27862,6.2777,6.27862,10000000.0
2006-02-17 12:46:00,6.27957,6.27965,6.27807,6.27863,20000000.0
2006-02-17 12:47:00,6.2789,6.27977,6.27848,6.27894,10000000.0
2006-02-17 12:48:00,6.27991,6.27991,6.27756,6.27857,10000000.0
2006-02-17 12:49:00,6.27987,6.27987,6.27753,6.27811,15000000.0
2006-02-17 12:50:00,6.27855,6.27925,6.27837,6.27892,14000000.0
2006-02-17 12:51:00,6.27882,6.27979,6.27833,6.27979,14000000.0
2006-02-17 12:52:00,6.27928,6.27994,6.2786,6.27989,9000000.0
2006-02-17 12:53:00,6.27974,6.28031,6.27915,6.27915,9000000.0
2006-02-17 12:54:00,6.279,6.28002,6.279,6.27993,20000000.0
2006-02-17 12:55:00,6.27937,6.27937,6.2766,6.27891,12000000.0
2006-02-17 12:56:00,6.27834,6.27893,6.27811,6.27871,7000000.0
2006-02-17 12:57:00,6.2777,6.27912,6.2777,6.27907,13000000.0
2006-02-17 12:58:00,6.27881,6.27989,6.2775,6.2779,16000000.0
2006-02-17 12:59:00,6.27693,6.27905,6.27693,6.27905,14000000.0
2006-02-17 13:00:00,6.27912,6.27912,6.27812,6.27902,12000000.0
2006-02-17 13:01:00,6.27893,6.28002,6.27784,6.27944,17000000.0
2006-02-17 13:02:00,6.28024,6.2817,6.27969,6.28066,10000000.0
2006-02-17 13:03:00,6.28088,6.28147,6.27965,6.28116,22000000.0
2006-02-17 13:04:00,6.28126,6.28153,6.28117,6.2815,20000000.0
2006-02-17 13:05:00,6.28056,6.28056,6.27889,6.27925,14000000.0
2006-02-17 13:06:00,6.27892,6.28013,6.27825,6.27884,17000000.0
2006-02-17 13:07:00,6.27965,6.28026,6.27872,6.2798,22000000.0
2006-02-17 13:08:00,6.27978,6.27978,6.279,6.2797,12000000.0
2006-02-17 13:09:00,6.27914,6.27927,6.27857,6.2787,12000000.0
2006-02-17 13:10:00,6.27882,6.28071,6.27882,6.28035,20000000.0
2006-02-17 13:11:00,6.28051,6.28051,6.27877,6.28016,12000000.0
2006-02-17 13:12:00,6.28038,6.28085,6.27975,6.2807,16000000.0
2006-02-17 13:13:00,6.28021,6.28044,6.27875,6.27945,14000000.0
2006-02-17 13:14:00,6.27962,6.28002,6.27856,6.28002,17000000.0
2006-02-17 13:15:00,6.27952,6.28036,6.27952,6.28003,7000000.0
2006-02-17 13:16:00,6.28078,6.28145,6.27978,6.28145,9000000.0
2006-02-17 13:17:00,6.28157,6.28157,6.28012,6.28147,15000000.0
2006-02-17 13:18:00,6.28118,6.28187,6.28023,6.28143,17000000.0
2006-02-17 13:19:00,6.28152,6.28198,6.28106,6.28151,15000000.0
2006-02-17 13:20:00,6.28158,6.28261,6.28126,6.28202,12000000.0
2006-02-17 13:21:00,6.28179,6.28205,6.28029,6.28186,24000000.0
2006-02-17 13:22:00,6.28175,6.28199,6.27994,6.28058,12000000.0
2006-02-17 13:23:00,6.28078,6.28111,6.27882,6.2799,12000000.0
2006-02-17 13:24:00,6.28045,6.28045,6.27899,6.27929,18000000.0
2006-02-17 13:25:00,6.2806,6.2806,6.27933,6.2799,12000000.0
2006-02-17 13:26:00,6.28069,6.28069,6.27898,6.27926,12000000.0
2006-02-17 13:27:00,6.27976,6.27985,6.279,6.27918,9000000.0
2006-02-17 13:28:00,6.27944,6.27954,6.27887,6.27937,15000000.0
2006-02-17 13:29:00,6.27754,6.27838,6.27668,6.27824,14000000.0
2006-02-17 13:30:00,6.27784,6.27784,6.27665,6.27743,11000000.0
2006-02-17 13:31:00,6.27794,6.27918,6.27732,6.27918,11000000.0
2006-02-17 13:32:00,6.27911,6.27932,6.27796,6.27932,8000000.0
2006-02-17 13:33:00,6.27932,6.28088,6.27913,6.28088,14000000.0
2006-02-17 13:34:00,6.28048,6.2807,6.27987,6.28065,11000000.0
2006-02-17 13:35:00,6.27976,6.28093,6.27928,6.27999,16000000.0
2006-02-17 13:36:00,6.27853,6.2793,6.27829,6.27917,8000000.0
2006-02-17 13:37:00,6.27957,6.28185,6.27893,6.28185,17000000.0
2006-02-17 13:38:00,6.2812,6.2812,6.27928,6.28032,14000000.0
2006-02-17 13:39:00,6.28053,6.28053,6.2793,6.28021,10000000.0
2006-02-17 13:40:00,6.27949,6.27949,6.27867,6.27916,8000000.0
2006-02-17 13:41:00,6.27943,6.28063,6.27858,6.27858,11000000.0
2006-02-17 13:42:00,6.27904,6.28033,6.27776,6.28033,14000000.0
2006-02-17 13:43:00,6.28117,6.28117,6.27859,6.27956,11000000.0
2006-02-17 13:44:00,6.27903,6.28032,6.27859,6.2799,11000000.0
2006-02-17 13:45:00,6.27989,6.28017,6.27919,6.28017,14000000.0
2006-02-17 13:46:00,6.28012,6.28023,6.27911,6.27938,11000000.0
2006-02-17 13:47:00,6.27968,6.28014,6.27875,6.27893,13000000.0
2006-02-17 13:48:00,6.28017,6.28037,6.27916,6.27944,14000000.0
2006-02-17 13:49:00,6.27914,6.28016,6.27914,6.28004,12000000.0
2006-02-17 13:50:00,6.28068,6.28149,6.28011,6.28059,16000000.0
2006-02-17 13:51:00,6.28007,6.28072,6.27937,6.28062,14000000.0
2006-02-17 13:52:00,6.28065,6.28091,6.27909,6.28027,10000000.0
2006-02-17 13:53:00,6.27984,6.28025,6.27892,6.28014,10000000.0
2006-02-17 13:54:00,6.28011,6.28051,6.27944,6.27994,8000000.0
2006-02-17 13:55:00,6.28026,6.2815,6.28026,6.2815,13000000.0
2006-02-17 13:56:00,6.28136,6.28235,6.28057,6.28235,17000000.0
2006-02-17 13:57:00,6.28225,6.28286,6.2813,6.28151,13000000.0
2006-02-17 13:58:00,6.28076,6.28274,6.28076,6.28246,7000000.0
2006-02-17 13:59:00,6.28208,6.28232,6.281,6.28232,9000000.0
2006-02-17 14:00:00,6.283,6.283,6.28027,6.28119,7000000.0
2006-02-17 14:01:00,6.28078,6.28093,6.27888,6.28093,11000000.0
2006-02-17 14:02:00,6.28003,6.28155,6.27983,6.28123,19000000.0
2006-02-17 14:03:00,6.28096,6.28189,6.28016,6.28086,13000000.0
2006-02-17 14:04:00,6.2812,6.28257,6.281,6.28257,22000000.0
2006-02-17 14:05:00,6.28235,6.28351,6.28098,6.28351,17000000.0
2006-02-17 14:06:00,6.28418,6.28738,6.2838,6.28667,11000000.0
2006-02-17 14:07:00,6.28717,6.28721,6.28577,6.28649,9000000.0
2006-02-17 14:08:00,6.28489,6.28656,6.28489,6.28653,11000000.0
2006-02-17 14:09:00,6.28661,6.28706,6.28568,6.28706,12000000.0
2006-02-17 14:10:00,6.28652,6.28652,6.28229,6.28579,13000000.0
2006-02-17 14:11:00,6.28604,6.28677,6.28493,6.28579,14000000.0
2006-02-17 14:12:00,6.28648,6.28678,6.28559,6.28586,11000000.0
2006-02-17 14:13:00,6.28598,6.28616,6.28503,6.2857,11000000.0
2006-02-17 14:14:00,6.28549,6.28615,6.28515,6.2856,7000000.0
2006-02-17 14:15:00,6.28484,6.28484,6.28306,6.28445,14000000.0
2006-02-17 14:16:00,6.28477,6.28496,6.28335,6.28423,13000000.0
2006-02-17 14:17:00,6.28422,6.2848,6.28286,6.28386,22000000.0
2006-02-17 14:18:00,6.2837,6.28429,6.28246,6.28362,15000000.0
2006-02-17 14:19:00,6.28341,6.28536,6.282,6.28361,12000000.0
2006-02-17 14:20:00,6.28407,6.28459,6.28385,6.284,7000000.0
2006-02-17 14:21:00,6.28384,6.28385,6.28276,6.28323,13000000.0
2006-02-17 14:22:00,6.28305,6.28426,6.28236,6.28426,8000000.0
2006-02-17 14:23:00,6.28336,6.28456,6.28296,6.28353,11000000.0
2006-02-17 14:24:00,6.28179,6.28383,6.28179,6.28362,13000000.0
2006-02-17 14:25:00,6.28401,6.28452,6.28342,6.28358,15000000.0
2006-02-17 14:26:00,6.2842,6.28434,6.28313,6.28434,8000000.0
2006-02-17 14:27:00,6.2841,6.28457,6.28348,6.28457,10000000.0
2006-02-17 14:28:00,6.28341,6.28421,6.28316,6.28374,11000000.0
2006-02-17 14:29:00,6.2836,6.28497,6.28281,6.28305,21000000.0
2006-02-17 14:30:00,6.28381,6.28439,6.28331,6.28377,11000000.0
2006-02-17 14:31:00,6.28347,6.28468,6.28287,6.28299,17000000.0
2006-02-17 14:32:00,6.28345,6.28394,6.28279,6.28279,15000000.0
2006-02-17 14:33:00,6.28311,6.28494,6.28311,6.28494,8000000.0
2006-02-17 14:34:00,6.28479,6.28479,6.28321,6.28321,9000000.0
2006-02-17 14:35:00,6.28226,6.28341,6.28226,6.28328,11000000.0
2006-02-17 14:36:00,6.28244,6.2843,6.28242,6.28338,15000000.0
2006-02-17 14:37:00,6.28356,6.28356,6.28223,6.28243,8000000.0
2006-02-17 14:38:00,6.28309,6.28477,6.28258,6.28355,10000000.0
2006-02-17 14:39:00,6.28375,6.28375,6.28171,6.28231,19000000.0
2006-02-17 14:40:00,6.28245,6.28245,6.28068,6.28103,15000000.0
2006-02-17 14:41:00,6.28091,6.28211,6.28046,6.28153,15000000.0
2006-02-17 14:42:00,6.28099,6.28193,6.28002,6.2812,17000000.0
2006-02-17 14:43:00,6.2816,6.28202,6.28064,6.28202,15000000.0
2006-02-17 14:44:00,6.28188,6.28233,6.28043,6.28113,15000000.0
2006-02-17 14:45:00,6.28195,6.28234,6.28096,6.28201,9000000.0
2006-02-17 14:46:00,6.28123,6.28218,6.2808,6.28218,11000000.0
2006-02-17 14:47:00,6.28179,6.28302,6.2817,6.28302,12000000.0
2006-02-17 14:48:00,6.28314,6.28405,6.2821,6.28337,12000000.0
2006-02-17 14:49:00,6.28315,6.28362,6.28206,6.28327,12000000.0
2006-02-17 14:50:00,6.28312,6.28424,6.28259,6.28424,15000000.0
2006-02-17 14:51:00,6.28311,6.28434,6.28311,6.28382,10000000.0
2006-02-17 14:52:00,6.2836,6.28495,6.2836,6.28407,13000000.0
2006-02-17 14:53:00,6.28367,6.28493,6.2826,6.28448,13000000.0
2006-02-17 14:54:00,6.28469,6.28493,6.28379,6.28481,9000000.0
2006-02-17 14:55:00,6.28463,6.28487,6.28345,6.28442,16000000.0
2006-02-17 14:56:00,6.28524,6.28613,6.28437,6.28544,15000000.0
2006-02-17 14:57:00,6.28534,6.28633,6.28534,6.28572,15000000.0
2006-02-17 14:58:00,6.2852,6.28714,6.2852,6.2861,11000000.0
2006-02-17 14:59:00,6.28582,6.28794,6.28521,6.2864,14000000.0
2006-02-17 15:00:00,6.28547,6.28667,6.28489,6.28537,18000000.0
2006-02-17 15:01:00,6.28645,6.28746,6.28548,6.28744,12000000.0
2006-02-17 15:02:00,6.2887,6.2889,6.2872,6.28767,7000000.0
2006-02-17 15:03:00,6.28839,6.28957,6.28698,6.28882,18000000.0
2006-02-17 15:04:00,6.28824,6.28921,6.28649,6.2874,21000000.0
2006-02-17 15:05:00,6.2865,6.28716,6.28604,6.28658,13000000.0
2006-02-17 15:06:00,6.28604,6.28645,6.28435,6.28623,14000000.0
2006-02-17 15:07:00,6.28592,6.28592,6.28407,6.28407,22000000.0
2006-02-17 15:08:00,6.28373,6.28499,6.2835,6.28408,10000000.0
2006-02-17 15:09:00,6.28393,6.28552,6.28375,6.28463,9000000.0
2006-02-17 15:10:00,6.28398,6.28505,6.28353,6.28435,14000000.0
2006-02-17 15:11:00,6.28433,6.28433,6.28275,6.28354,12000000.0
2006-02-17 15:12:00,6.28376,6.28404,6.28219,6.28404,13000000.0
2006-02-17 15:13:00,6.28492,6.28556,6.28398,6.28497,12000000.0
2006-02-17 15:14:00,6.2852,6.2875,6.2852,6.28686,10000000.0
2006-02-17 15:15:00,6.28654,6.28723,6.28543,6.28568,16000000.0
2006-02-17 15:16:00,6.28521,6.28521,6.28379,6.28455,15000000.0
2006-02-17 15:17:00,6.28407,6.28586,6.28407,6.28519,14000000.0
2006-02-17 15:18:00,6.28498,6.2855,6.28395,6.28395,12000000.0
2006-02-17 15:19:00,6.286,6.28635,6.28482,6.28635,11000000.0
2006-02-17 15:20:00,6.28673,6.28673,6.28545,6.28644,14000000.0
2006-02-17 15:21:00,6.28585,6.28639,6.28514,6.28528,14000000.0
2006-02-17 15:22:00,6.28463,6.28588,6.28463,6.28545,10000000.0
2006-02-17 15:23:00,6.28542,6.28563,6.28454,6.28497,11000000.0
2006-02-17 15:24:00,6.28513,6.28548,6.28478,6.28527,10000000.0
2006-02-17 15:25:00,6.28519,6.28569,6.28422,6.28472,16000000.0
2006-02-17 15:26:00,6.2841,6.28416,6.2821,6.28416,15000000.0
2006-02-17 15:27:00,6.2837,6.28458,6.28309,6.28376,10000000.0
2006-02-17 15:28:00,6.28288,6.28353,6.28206,6.28206,11000000.0
2006-02-17 15:29:00,6.28298,6.28464,6.28258,6.28421,19000000.0
2006-02-17 15:30:00,6.28432,6.28648,6.28432,6.28633,10000000.0
2006-02-17 15:31:00,6.28658,6.28867,6.28606,6.28759,14000000.0
2006-02-17 15:32:00,6.2867,6.28769,6.28559,6.28769,12000000.0
2006-02-17 15:33:00,6.28653,6.28682,6.28336,6.28336,20000000.0
2006-02-17 15:34:00,6.28262,6.28262,6.27806,6.27859,12000000.0
2006-02-17 15:35:00,6.27914,6.28014,6.27828,6.28003,12000000.0
2006-02-17 15:36:00,6.2794,6.27998,6.27803,6.27967,10000000.0
2006-02-17 15:37:00,6.27896,6.28043,6.27874,6.28037,10000000.0
2006-02-17 15:38:00,6.28175,6.28222,6.28101,6.28192,13000000.0
2006-02-17 15:39:00,6.28276,6.2829,6.28111,6.28111,7000000.0
2006-02-17 15:40:00,6.2808,6.28264,6.28078,6.28264,10000000.0
2006-02-17 15:41:00,6.28412,6.2859,6.28337,6.2859,9000000.0
2006-02-17 15:42:00,6.28726,6.28726,6.28437,6.28437,13000000.0
2006-02-17 15:43:00,6.28605,6.28605,6.28347,6.28407,16000000.0
2006-02-17 15:44:00,6.2846,6.28528,6.28391,6.2845,14000000.0
2006-02-17 15:45:00,6.28491,6.28726,6.28491,6.28682,15000000.0
2006-02-17 15:46:00,6.2865,6.28667,6.28515,6.28541,13000000.0
2006-02-17 15:47:00,6.28649,6.28663,6.28541,6.28576,9000000.0
2006-02-17 15:48:00,6.28513,6.28588,6.2844,6.28581,21000000.0
2006-02-17 15:49:00,6.28451,6.28502,6.28367,6.28367,23000000.0
2006-02-17 15:50:00,6.28366,6.28394,6.282,6.28344,12000000.0
2006-02-17 15:51:00,6.28271,6.28306,6.28165,6.28238,19000000.0
2006-02-17 15:52:00,6.28303,6.28303,6.28095,6.2821,15000000.0
2006-02-17 15:53:00,6.28117,6.28117,6.27969,6.28041,14000000.0
2006-02-17 15:54:00,6.28067,6.2817,6.2798,6.28107,15000000.0
2006-02-17 15:55:00,6.28112,6.28191,6.28063,6.28087,12000000.0
2006-02-17 15:56:00,6.28064,6.28149,6.28017,6.281,18000000.0
2006-02-17 15:57:00,6.28131,6.28332,6.28115,6.28332,10000000.0
2006-02-17 15:58:00,6.28283,6.28283,6.27968,6.28093,22000000.0
2006-02-17 15:59:00,6.28139,6.28164,6.28037,6.28105,12000000.0
2006-02-17 16:00:00,6.28081,6.28202,6.28045,6.28104,12000000.0
2006-02-17 16:01:00,6.28059,6.28102,6.27904,6.27974,12000000.0
2006-02-17 16:02:00,6.28031,6.28105,6.27939,6.27981,13000000.0
2006-02-17 16:03:00,6.28092,6.28113,6.2799,6.28034,13000000.0
2006-02-17 16:04:00,6.28034,6.28034,6.27824,6.27873,11000000.0
2006-02-17 16:05:00,6.27872,6.28028,6.27872,6.28024,9000000.0
2006-02-17 16:06:00,6.28023,6.28059,6.27908,6.28004,14000000.0
2006-02-17 16:07:00,6.28011,6.28011,6.27781,6.27912,15000000.0
2006-02-17 16:08:00,6.27828,6.27857,6.27645,6.27856,15000000.0
2006-02-17 16:09:00,6.27875,6.27875,6.27737,6.27798,17000000.0
2006-02-17 16:10:00,6.27808,6.27995,6.27767,6.27995,14000000.0
2006-02-17 16:11:00,6.27974,6.27974,6.27857,6.27878,9000000.0
2006-02-17 16:12:00,6.28036,6.28036,6.27899,6.27972,15000000.0
2006-02-17 16:13:00,6.27986,6.28046,6.27922,6.27922,14000000.0
2006-02-17 16:14:00,6.27932,6.28063,6.27932,6.28001,12000000.0
2006-02-17 16:15:00,6.28045,6.2805,6.27798,6.27798,14000000.0
2006-02-17 16:16:00,6.27896,6.27945,6.27786,6.27875,13000000.0
2006-02-17 16:17:00,6.27884,6.27974,6.27851,6.27958,18000000.0
2006-02-17 16:18:00,6.28009,6.28035,6.27919,6.28035,13000000.0
2006-02-17 16:19:00,6.28053,6.28077,6.27817,6.27817,8000000.0
2006-02-17 16:20:00,6.27832,6.27989,6.27832,6.27855,13000000.0
2006-02-17 16:21:00,6.27806,6.27936,6.27806,6.27936,12000000.0
2006-02-17 16:22:00,6.27981,6.27981,6.2789,6.2789,11000000.0
2006-02-17 16:23:00,6.27902,6.27985,6.27819,6.27902,14000000.0
2006-02-17 16:24:00,6.27962,6.27991,6.27822,6.27879,15000000.0
2006-02-17 16:25:00,6.27854,6.27989,6.27844,6.27969,11000000.0
2006-02-17 16:26:00,6.27947,6.27967,6.2787,6.27939,8000000.0
2006-02-17 16:27:00,6.27878,6.27882,6.27793,6.27881,10000000.0
2006-02-17 16:28:00,6.27902,6.27987,6.27829,6.27937,15000000.0
2006-02-17 16:29:00,6.27989,6.28052,6.27833,6.27833,7000000.0
2006-02-17 16:30:00,6.27894,6.28026,6.2784,6.27911,16000000.0
2006-02-17 16:31:00,6.27857,6.27954,6.27773,6.27848,14000000.0
2006-02-17 16:32:00,6.27954,6.27954,6.27875,6.27922,7000000.0
2006-02-17 16:33:00,6.27987,6.27987,6.27839,6.27842,8000000.0
2006-02-17 16:34:00,6.27857,6.27993,6.27822,6.27928,8000000.0
2006-02-17 16:35:00,6.27881,6.27913,6.27755,6.278,9000000.0
2006-02-17 16:36:00,6.27763,6.27868,6.27718,6.27718,13000000.0
2006-02-17 16:37:00,6.27836,6.27914,6.27819,6.2786,18000000.0
2006-02-17 16:38:00,6.27784,6.2788,6.27684,6.27778,18000000.0
2006-02-17 16:39:00,6.27845,6.27845,6.27608,6.27739,20000000.0
2006-02-17 16:40:00,6.27731,6.278,6.27661,6.27662,13000000.0
2006-02-17 16:41:00,6.27696,6.27747,6.275,6.27653,20000000.0
2006-02-17 16:42:00,6.27648,6.27746,6.27573,6.27738,18000000.0
2006-02-17 16:43:00,6.27733,6.27824,6.27643,6.27684,15000000.0
2006-02-17 16:44:00,6.27742,6.27906,6.27713,6.27735,20000000.0
2006-02-17 16:45:00,6.27775,6.27781,6.27628,6.2775,13000000.0
2006-02-17 16:46:00,6.27723,6.27723,6.27386,6.27484,15000000.0
2006-02-17 16:47:00,6.27455,6.27529,6.27403,6.2743,8000000.0
2006-02-17 16:48:00,6.27401,6.27401,6.27094,6.27094,11000000.0
2006-02-17 16:49:00,6.27012,6.27244,6.26956,6.27244,12000000.0
2006-02-17 16:50:00,6.27128,6.27182,6.27053,6.27107,15000000.0
2006-02-17 16:51:00,6.27182,6.27223,6.27001,6.27001,18000000.0
2006-02-17 16:52:00,6.27157,6.27284,6.27091,6.27144,14000000.0
2006-02-17 16:53:00,6.27204,6.27252,6.2714,6.27197,8000000.0
2006-02-17 16:54:00,6.27228,6.27334,6.27182,6.27276,11000000.0
2006-02-17 16:55:00,6.27172,6.27225,6.27062,6.27161,12000000.0
2006-02-17 16:56:00,6.27139,6.27167,6.2693,6.2693,10000000.0
2006-02-17 16:57:00,6.26899,6.27187,6.26899,6.26993,8000000.0
2006-02-17 16:58:00,6.27013,6.27193,6.27013,6.27193,9000000.0
2006-02-17 16:59:00,6.27169,6.27169,6.26904,6.26904,13000000.0
2006-02-17 17:00:00,6.27141,6.27214,6.27011,6.2718,11000000.0
2006-02-17 17:01:00,6.27116,6.27195,6.26999,6.2709,12000000.0
2006-02-17 17:02:00,6.27037,6.2709,6.26967,6.27045,10000000.0
2006-02-17 17:03:00,6.27037,6.27037,6.26797,6.26823,16000000.0
2006-02-17 17:04:00,6.26775,6.26884,6.26732,6.26878,13000000.0
2006-02-17 17:05:00,6.26774,6.2688,6.26673,6.26744,16000000.0
2006-02-17 17:06:00,6.26683,6.26795,6.26509,6.26509,12000000.0
2006-02-17 17:07:00,6.26431,6.26462,6.26373,6.26427,8000000.0
2006-02-17 17:08:00,6.263,6.26356,6.26237,6.26261,21000000.0
2006-02-17 17:09:00,6.26404,6.2669,6.26404,6.2659,16000000.0
2006-02-17 17:10:00,6.2665,6.26787,6.26636,6.2666,11000000.0
2006-02-17 17:11:00,6.26455,6.26672,6.26455,6.26593,11000000.0
2006-02-17 17:12:00,6.26585,6.26605,6.26274,6.26282,9000000.0
2006-02-17 17:13:00,6.26219,6.26219,6.25659,6.25659,9000000.0
2006-02-17 17:14:00,6.2569,6.25952,6.2569,6.25952,17000000.0
2006-02-17 17:15:00,6.25951,6.25951,6.25693,6.25739,11000000.0
2006-02-17 17:16:00,6.25723,6.25964,6.25682,6.25827,15000000.0
2006-02-17 17:17:00,6.25864,6.2598,6.25808,6.25867,13000000.0
2006-02-17 17:18:00,6.25774,6.25774,6.25462,6.25517,15000000.0
2006-02-17 17:19:00,6.25555,6.25623,6.25444,6.25549,17000000.0
2006-02-17 17:20:00,6.2553,6.2553,6.25223,6.25263,12000000.0
2006-02-17 17:21:00,6.2521,6.25255,6.25158,6.25247,7000000.0
2006-02-17 17:22:00,6.25315,6.25533,6.25167,6.25444,14000000.0
2006-02-17 17:23:00,6.25368,6.25519,6.25368,6.25438,13000000.0
2006-02-17 17:24:00,6.2545,6.25564,6.25398,6.25415,9000000.0
2006-02-17 17:25:00,6.25416,6.25494,6.25351,6.25446,11000000.0
2006-02-17 17:26:00,6.25354,6.25442,6.25204,6.25403,16000000.0
2006-02-17 17:27:00,6.25383,6.25445,6.25319,6.25319,9000000.0
2006-02-17 17:28:00,6.25308,6.25547,6.25262,6.25298,15000000.0
2006-02-17 17:29:00,6.25296,6.25417,6.25272,6.25398,11000000.0
2006-02-17 17:30:00,6.254,6.25518,6.25279,6.25328,19000000.0
2006-02-17 17:31:00,6.25284,6.25313,6.24855,6.24855,11000000.0
2006-02-17 17:32:00,6.24836,6.24871,6.2473,6.24812,9000000.0
2006-02-17 17:33:00,6.24757,6.24921,6.24678,6.24921,10000000.0
2006-02-17 17:34:00,6.24905,6.24905,6.24759,6.24807,14000000.0
2006-02-17 17:35:00,6.24862,6.24983,6.24698,6.24945,13000000.0
2006-02-17 17:36:00,6.24816,6.24816,6.24629,6.24708,11000000.0
2006-02-17 17:37:00,6.24706,6.24869,6.2461,6.2481,15000000.0
2006-02-17 17:38:00,6.24818,6.24949,6.24818,6.24855,17000000.0
2006-02-17 17:39:00,6.24848,6.24881,6.2477,6.24826,8000000.0
2006-02-17 17:40:00,6.24859,6.2487,6.24626,6.24734,12000000.0
2006-02-17 17:41:00,6.24718,6.24718,6.24521,6.24577,21000000.0
2006-02-17 17:42:00,6.24566,6.24851,6.24549,6.24793,13000000.0
2006-02-17 17:43:00,6.24814,6.24884,6.24772,6.24806,11000000.0
2006-02-17 17:44:00,6.24762,6.24846,6.24655,6.24709,19000000.0
2006-02-17 17:45:00,6.24722,6.24758,6.24532,6.24667,10000000.0
2006-02-17 17:46:00,6.24532,6.24687,6.24532,6.2463,13000000.0
2006-02-17 17:47:00,6.24686,6.24934,6.24659,6.24883,9000000.0
2006-02-17 17:48:00,6.24964,6.24968,6.24831,6.24863,14000000.0
2006-02-17 17:49:00,6.24765,6.25028,6.24765,6.24994,14000000.0
2006-02-17 17:50:00,6.24928,6.25056,6.24872,6.25009,17000000.0
2006-02-17 17:51:00,6.25122,6.25399,6.25122,6.25373,13000000.0
2006-02-17 17:52:00,6.25264,6.25402,6.25212,6.25279,24000000.0
2006-02-17 17:53:00,6.25304,6.25333,6.25115,6.2524,16000000.0
2006-02-17 17:54:00,6.25257,6.25274,6.25111,6.25198,16000000.0
2006-02-17 17:55:00,6.25288,6.25452,6.25288,6.25415,13000000.0
2006-02-17 17:56:00,6.25311,6.25594,6.25306,6.25501,15000000.0
2006-02-17 17:57:00,6.255,6.25523,6.25346,6.25489,10000000.0
2006-02-17 17:58:00,6.25594,6.25899,6.25578,6.25899,15000000.0
2006-02-17 17:59:00,6.25818,6.25826,6.25553,6.25643,13000000.0
2006-02-17 18:00:00,6.25661,6.25661,6.25519,6.25559,7000000.0
2006-02-17 18:01:00,6.25489,6.25574,6.25397,6.25469,18000000.0
2006-02-17 18:02:00,6.25368,6.25593,6.25368,6.25508,17000000.0
2006-02-17 18:03:00,6.25517,6.25626,6.25475,6.25506,16000000.0
2006-02-17 18:04:00,6.25369,6.25468,6.25369,6.25454,14000000.0
2006-02-17 18:05:00,6.25441,6.25677,6.25441,6.25642,13000000.0
2006-02-17 18:06:00,6.25625,6.25641,6.25499,6.25579,18000000.0
2006-02-17 18:07:00,6.25491,6.25545,6.25381,6.25504,12000000.0
2006-02-17 18:08:00,6.25576,6.2573,6.25412,6.2558,18000000.0
2006-02-17 18:09:00,6.25564,6.25584,6.25452,6.25452,12000000.0
2006-02-17 18:10:00,6.2556,6.2556,6.25373,6.25419,13000000.0
2006-02-17 18:11:00,6.2548,6.25517,6.25334,6.2534,10000000.0
2006-02-17 18:12:00,6.2529,6.25322,6.25203,6.25253,11000000.0
2006-02-17 18:13:00,6.25242,6.25457,6.25213,6.25364,14000000.0
2006-02-17 18:14:00,6.25406,6.25406,6.25202,6.25261,10000000.0
2006-02-17 18:15:00,6.25271,6.25336,6.25213,6.25253,10000000.0
2006-02-17 18:16:00,6.25092,6.25332,6.25092,6.25308,9000000.0
2006-02-17 18:17:00,6.252,6.25367,6.25189,6.25259,18000000.0
2006-02-17 18:18:00,6.25277,6.25277,6.2517,6.25174,14000000.0
2006-02-17 18:19:00,6.25217,6.25227,6.25018,6.25076,10000000.0
2006-02-17 18:20:00,6.24922,6.24965,6.24798,6.24898,15000000.0
2006-02-17 18:21:00,6.24803,6.2482,6.24516,6.24749,18000000.0
2006-02-17 18:22:00,6.24681,6.24946,6.24681,6.24946,14000000.0
2006-02-17 18:23:00,6.25028,6.25028,6.24881,6.24972,7000000.0
2006-02-17 18:24:00,6.25,6.25089,6.25,6.25081,9000000.0
2006-02-17 18:25:00,6.25171,6.25254,6.25095,6.2522,13000000.0
2006-02-17 18:26:00,6.25095,6.25293,6.2509,6.25293,16000000.0
2006-02-17 18:27:00,6.25325,6.25521,6.25296,6.25432,14000000.0
2006-02-17 18:28:00,6.25348,6.25506,6.25277,6.25354,13000000.0
2006-02-17 18:29:00,6.25325,6.25426,6.25262,6.25426,11000000.0
2006-02-17 18:30:00,6.25343,6.25568,6.25341,6.25418,16000000.0
2006-02-17 18:31:00,6.25363,6.25418,6.25303,6.25371,12000000.0
2006-02-17 18:32:00,6.2536,6.25497,6.25339,6.25497,11000000.0
2006-02-17 18:33:00,6.25544,6.25554,6.25404,6.25531,13000000.0
2006-02-17 18:34:00,6.25443,6.25443,6.25264,6.25384,13000000.0
2006-02-17 18:35:00,6.25455,6.25518,6.25373,6.25417,18000000.0
2006-02-17 18:36:00,6.25254,6.2547,6.25254,6.2532,18000000.0
2006-02-17 18:37:00,6.25332,6.25403,6.25261,6.25295,18000000.0
2006-02-17 18:38:00,6.25334,6.25412,6.253,6.25357,11000000.0
2006-02-17 18:39:00,6.25323,6.25438,6.25293,6.25426,11000000.0
2006-02-17 18:40:00,6.25281,6.2543,6.25268,6.25307,14000000.0
2006-02-17 18:41:00,6.25422,6.25492,6.25251,6.25299,16000000.0
2006-02-17 18:42:00,6.25463,6.25463,6.25222,6.25273,14000000.0
2006-02-17 18:43:00,6.25299,6.25318,6.25192,6.25232,10000000.0
2006-02-17 18:44:00,6.25201,6.25271,6.2509,6.25233,13000000.0
2006-02-17 18:45:00,6.25251,6.25345,6.25251,6.25284,13000000.0
2006-02-17 18:46:00,6.25343,6.25532,6.25236,6.25529,12000000.0
2006-02-17 18:47:00,6.25538,6.25659,6.2546,6.25659,14000000.0
2006-02-17 18:48:00,6.25574,6.25891,6.25574,6.25891,15000000.0
2006-02-17 18:49:00,6.26028,6.26344,6.26006,6.26344,12000000.0
2006-02-17 18:50:00,6.26434,6.26462,6.26382,6.26405,9000000.0
2006-02-17 18:51:00,6.26363,6.26412,6.26281,6.26367,17000000.0
2006-02-17 18:52:00,6.26474,6.26679,6.26403,6.26679,9000000.0
2006-02-17 18:53:00,6.2665,6.2671,6.26514,6.26553,14000000.0
2006-02-17 18:54:00,6.26403,6.2659,6.2628,6.2659,14000000.0
2006-02-17 18:55:00,6.26659,6.26659,6.26409,6.26425,10000000.0
2006-02-17 18:56:00,6.26417,6.26449,6.2621,6.26288,16000000.0
2006-02-17 18:57:00,6.26417,6.26601,6.26394,6.26541,17000000.0
2006-02-17 18:58:00,6.26485,6.26538,6.26385,6.26443,14000000.0
2006-02-17 18:59:00,6.26449,6.26497,6.26415,6.26482,14000000.0
2006-02-17 19:00:00,6.26524,6.26524,6.26392,6.26481,15000000.0
2006-02-17 19:01:00,6.26436,6.26489,6.26201,6.26282,15000000.0
2006-02-17 19:02:00,6.26228,6.26471,6.26189,6.26471,14000000.0
2006-02-17 19:03:00,6.26578,6.26596,6.26422,6.26501,14000000.0
2006-02-17 19:04:00,6.26449,6.26534,6.26315,6.26431,12000000.0
2006-02-17 19:05:00,6.26339,6.26412,6.26229,6.26374,15000000.0
2006-02-17 19:06:00,6.26386,6.2643,6.26293,6.26407,16000000.0
2006-02-17 19:07:00,6.26422,6.26454,6.2622,6.2622,20000000.0
2006-02-17 19:08:00,6.26369,6.264,6.26272,6.26354,8000000.0
2006-02-17 19:09:00,6.26347,6.26441,6.26269,6.26369,17000000.0
2006-02-17 19:10:00,6.26371,6.26381,6.26272,6.26272,9000000.0
2006-02-17 19:11:00,6.26396,6.26442,6.26356,6.26441,16000000.0
2006-02-17 19:12:00,6.26478,6.26549,6.2633,6.26549,13000000.0
2006-02-17 19:13:00,6.26517,6.26517,6.26403,6.26447,10000000.0
2006-02-17 19:14:00,6.26535,6.26548,6.26355,6.26441,20000000.0
2006-02-17 19:15:00,6.26458,6.26491,6.26398,6.26438,12000000.0
2006-02-17 19:16:00,6.2645,6.26603,6.26425,6.26603,8000000.0
2006-02-17 19:17:00,6.26718,6.26739,6.26552,6.2664,18000000.0
2006-02-17 19:18:00,6.2656,6.2672,6.2652,6.26634,11000000.0
2006-02-17 19:19:00,6.2663,6.26639,6.26492,6.26492,12000000.0
2006-02-17 19:20:00,6.26602,6.26602,6.26317,6.26394,14000000.0
2006-02-17 19:21:00,6.26372,6.26499,6.26335,6.26464,13000000.0
2006-02-17 19:22:00,6.26487,6.26806,6.26487,6.26715,12000000.0
2006-02-17 19:23:00,6.26911,6.27291,6.26858,6.27273,14000000.0
2006-02-17 19:24:00,6.27521,6.27648,6.27462,6.27526,19000000.0
2006-02-17 19:25:00,6.27481,6.27484,6.27153,6.27153,8000000.0
2006-02-17 19:26:00,6.27091,6.27314,6.27091,6.27289,7000000.0
2006-02-17 19:27:00,6.27297,6.27701,6.27297,6.27701,20000000.0
2006-02-17 19:28:00,6.2767,6.27716,6.27541,6.27605,17000000.0
2006-02-17 19:29:00,6.27548,6.27822,6.27548,6.27816,10000000.0
2006-02-17 19:30:00,6.27801,6.27801,6.27136,6.27136,15000000.0
2006-02-17 19:31:00,6.27033,6.27471,6.27015,6.27471,11000000.0
2006-02-17 19:32:00,6.27563,6.2776,6.27563,6.2776,9000000.0
2006-02-17 19:33:00,6.27807,6.28052,6.27807,6.2805,14000000.0
2006-02-17 19:34:00,6.28035,6.28062,6.27416,6.27455,17000000.0
2006-02-17 19:35:00,6.27248,6.27461,6.27248,6.27461,8000000.0
2006-02-17 19:36:00,6.275,6.27555,6.27383,6.27511,15000000.0
2006-02-17 19:37:00,6.27404,6.27504,6.27404,6.27504,8000000.0
2006-02-17 19:38:00,6.27521,6.27605,6.27469,6.2752,15000000.0
2006-02-17 19:39:00,6.27483,6.27637,6.2738,6.27526,17000000.0
2006-02-17 19:40:00,6.27622,6.27679,6.27529,6.27577,16000000.0
2006-02-17 19:41:00,6.27666,6.27682,6.27564,6.27678,11000000.0
2006-02-17 19:42:00,6.27707,6.27829,6.27598,6.27719,15000000.0
2006-02-17 19:43:00,6.27747,6.27783,6.27646,6.27652,14000000.0
2006-02-17 19:44:00,6.27686,6.27778,6.2762,6.27731,14000000.0
2006-02-17 19:45:00,6.27677,6.27677,6.27322,6.27322,15000000.0
2006-02-17 19:46:00,6.2726,6.2738,6.2721,6.27312,15000000.0
2006-02-17 19:47:00,6.27166,6.27232,6.26702,6.27146,16000000.0
2006-02-17 19:48:00,6.27184,6.27269,6.27062,6.27065,16000000.0
2006-02-17 19:49:00,6.27245,6.27285,6.27119,6.2716,8000000.0
2006-02-17 19:50:00,6.27263,6.27408,6.27184,6.27406,9000000.0
2006-02-17 19:51:00,6.27284,6.27361,6.2702,6.27034,19000000.0
2006-02-17 19:52:00,6.26916,6.2692,6.26449,6.26449,11000000.0
2006-02-17 19:53:00,6.2636,6.2636,6.25998,6.26136,14000000.0
2006-02-17 19:54:00,6.26102,6.26102,6.25908,6.26099,18000000.0
2006-02-17 19:55:00,6.25966,6.26002,6.2583,6.25991,13000000.0
2006-02-17 19:56:00,6.26048,6.26105,6.25971,6.26036,10000000.0
2006-02-17 19:57:00,6.26073,6.26171,6.26048,6.26048,16000000.0
2006-02-17 19:58:00,6.26069,6.26226,6.26026,6.26026,15000000.0
2006-02-17 19:59:00,6.26097,6.26259,6.26062,6.26224,14000000.0
2006-02-17 20:00:00,6.26186,6.26266,6.26072,6.26122,11000000.0
2006-02-17 20:01:00,6.26108,6.26211,6.26047,6.26112,24000000.0
2006-02-17 20:02:00,6.25931,6.26102,6.25925,6.26011,11000000.0
2006-02-17 20:03:00,6.26016,6.26099,6.25936,6.26091,11000000.0
2006-02-17 20:04:00,6.26036,6.26036,6.25899,6.25899,10000000.0
2006-02-17 20:05:00,6.25855,6.25997,6.2582,6.25826,17000000.0
2006-02-17 20:06:00,6.25796,6.25832,6.25513,6.25807,10000000.0
2006-02-17 20:07:00,6.25786,6.25811,6.25664,6.25783,14000000.0
2006-02-17 20:08:00,6.25622,6.25721,6.25622,6.25715,13000000.0
2006-02-17 20:09:00,6.25742,6.2584,6.25742,6.2583,11000000.0
2006-02-17 20:10:00,6.25996,6.26013,6.25813,6.25921,11000000.0
2006-02-17 20:11:00,6.25953,6.26047,6.2586,6.25995,9000000.0
2006-02-17 20:12:00,6.25909,6.26054,6.25468,6.25468,16000000.0
2006-02-17 20:13:00,6.25412,6.25572,6.25379,6.25483,11000000.0
2006-02-17 20:14:00,6.25392,6.25407,6.25055,6.25143,19000000.0
2006-02-17 20:15:00,6.2513,6.25225,6.25073,6.25143,13000000.0
2006-02-17 20:16:00,6.25041,6.25187,6.24952,6.25187,15000000.0
2006-02-17 20:17:00,6.25039,6.2506,6.24921,6.24921,8000000.0
2006-02-17 20:18:00,6.24919,6.25071,6.24821,6.25071,14000000.0
2006-02-17 20:19:00,6.24991,6.24991,6.24674,6.24816,14000000.0
2006-02-17 20:20:00,6.24716,6.24741,6.24573,6.24608,12000000.0
2006-02-17 20:21:00,6.24553,6.24959,6.24535,6.24959,9000000.0
2006-02-17 20:22:00,6.24976,6.25059,6.24907,6.25032,17000000.0
2006-02-17 20:23:00,6.2511,6.25124,6.24885,6.24885,11000000.0
2006-02-17 20:24:00,6.24897,6.24983,6.24829,6.24884,16000000.0
2006-02-17 20:25:00,6.25021,6.25214,6.24987,6.25214,11000000.0
2006-02-17 20:26:00,6.25278,6.25527,6.25268,6.2549,8000000.0
2006-02-17 20:27:00,6.25528,6.25695,6.2548,6.25548,13000000.0
2006-02-17 20:28:00,6.25546,6.25546,6.25333,6.2541,15000000.0
2006-02-17 20:29:00,6.25316,6.25441,6.25316,6.25346,16000000.0
2006-02-17 20:30:00,6.25348,6.25478,6.25348,6.25478,8000000.0
2006-02-17 20:31:00,6.25475,6.25513,6.25325,6.25346,18000000.0
2006-02-17 20:32:00,6.25364,6.25414,6.25284,6.25368,7000000.0
2006-02-17 20:33:00,6.25322,6.25396,6.25271,6.25396,13000000.0
2006-02-17 20:34:00,6.25429,6.25498,6.2534,6.25423,13000000.0
2006-02-17 20:35:00,6.25461,6.25495,6.25412,6.2547,9000000.0
2006-02-17 20:36:00,6.25342,6.25581,6.25342,6.25369,17000000.0
2006-02-17 20:37:00,6.25303,6.25709,6.25303,6.25586,14000000.0
2006-02-17 20:38:00,6.25645,6.25652,6.25441,6.25454,16000000.0
2006-02-17 20:39:00,6.2537,6.25457,6.2531,6.25391,14000000.0
2006-02-17 20:40:00,6.25382,6.25446,6.25252,6.25252,17000000.0
2006-02-17 20:41:00,6.25273,6.25273,6.25127,6.25127,16000000.0
2006-02-17 20:42:00,6.25141,6.25272,6.25093,6.25272,22000000.0
2006-02-17 20:43:00,6.25214,6.25242,6.25081,6.2518,18000000.0
2006-02-17 20:44:00,6.25174,6.25235,6.25113,6.25153,16000000.0
2006-02-17 20:45:00,6.25111,6.25184,6.25104,6.25135,8000000.0
2006-02-17 20:46:00,6.25119,6.25267,6.25058,6.25183,19000000.0
2006-02-17 20:47:00,6.25141,6.25238,6.25098,6.25228,12000000.0
2006-02-17 20:48:00,6.25332,6.25363,6.25191,6.25279,9000000.0
2006-02-17 20:49:00,6.25181,6.25361,6.25181,6.25344,19000000.0
2006-02-17 20:50:00,6.25295,6.25373,6.25209,6.25217,15000000.0
2006-02-17 20:51:00,6.2531,6.25403,6.25308,6.25341,9000000.0
2006-02-17 20:52:00,6.2537,6.2537,6.25191,6.25191,11000000.0
2006-02-17 20:53:00,6.25191,6.25312,6.25122,6.25183,15000000.0
2006-02-17 20:54:00,6.25181,6.25276,6.25147,6.25168,12000000.0
2006-02-17 20:55:00,6.25123,6.25224,6.25072,6.25124,18000000.0
2006-02-17 20:56:00,6.25127,6.25184,6.25078,6.25125,12000000.0
2006-02-17 20:57:00,6.25077,6.25103,6.25007,6.25078,13000000.0
2006-02-17 20:58:00,6.25127,6.25174,6.25099,6.25108,11000000.0
2006-02-17 20:59:00,6.25179,6.25271,6.25096,6.25271,11000000.0
2006-02-17 21:00:00,6.25232,6.2525,6.25033,6.25129,17000000.0
2006-02-17 21:01:00,6.25085,6.25087,6.24994,6.25018,10000000.0
2006-02-17 21:02:00,6.25015,6.25096,6.24965,6.25033,8000000.0
2006-02-17 21:03:00,6.24883,6.25027,6.24883,6.25009,19000000.0
2006-02-17 21:04:00,6.25038,6.25167,6.25006,6.25075,18000000.0
2006-02-17 21:05:00,6.25068,6.25099,6.24973,6.25025,14000000.0
2006-02-17 21:06:00,6.2507,6.25141,6.24959,6.2497,12000000.0
2006-02-17 21:07:00,6.25054,6.25222,6.25054,6.25178,10000000.0
2006-02-17 21:08:00,6.25158,6.2524,6.25106,6.2524,14000000.0
2006-02-17 21:09:00,6.25277,6.25277,6.25151,6.25151,16000000.0
2006-02-17 21:10:00,6.25103,6.25131,6.251,6.2512,15000000.0
2006-02-17 21:11:00,6.25125,6.25184,6.25075,6.25148,13000000.0
2006-02-17 21:12:00,6.25099,6.25171,6.25048,6.25147,10000000.0
2006-02-17 21:13:00,6.2516,6.25238,6.25071,6.25071,14000000.0
2006-02-17 21:14:00,6.25064,6.25285,6.25064,6.25115,10000000.0
2006-02-17 21:15:00,6.25117,6.25204,6.25077,6.25169,15000000.0
2006-02-17 21:16:00,6.25079,6.25175,6.25014,6.25014,11000000.0
2006-02-17 21:17:00,6.24993,6.25177,6.24993,6.25154,13000000.0
2006-02-17 21:18:00,6.2511,6.25152,6.24998,6.25075,17000000.0
2006-02-17 21:19:00,6.24941,6.25141,6.24932,6.25133,12000000.0
2006-02-17 21:20:00,6.25047,6.25148,6.25005,6.25052,14000000.0
2006-02-17 21:21:00,6.25015,6.25121,6.25006,6.25026,11000000.0
2006-02-17 21:22:00,6.25116,6.25137,6.25031,6.25053,9000000.0
2006-02-17 21:23:00,6.25081,6.25133,6.25037,6.25071,7000000.0
2006-02-17 21:24:00,6.24948,6.2516,6.24948,6.2516,11000000.0
2006-02-17 21:25:00,6.25116,6.25164,6.25055,6.2515,7000000.0
2006-02-17 21:26:00,6.25169,6.25324,6.25144,6.25324,13000000.0
2006-02-17 21:27:00,6.25236,6.25265,6.25103,6.25137,11000000.0
2006-02-17 21:28:00,6.24987,6.25156,6.24987,6.25133,15000000.0
2006-02-17 21:29:00,6.2517,6.25193,6.25087,6.25192,12000000.0
2006-02-17 21:30:00,6.25186,6.25274,6.2511,6.2511,10000000.0
2006-02-17 21:31:00,6.25075,6.2515,6.25075,6.25113,10000000.0
2006-02-17 21:32:00,6.25101,6.25142,6.24991,6.25142,12000000.0
2006-02-17 21:33:00,6.25112,6.25153,6.25073,6.25082,19000000.0
2006-02-17 21:34:00,6.25147,6.25165,6.24972,6.24976,8000000.0
2006-02-17 21:35:00,6.25065,6.25106,6.24912,6.25,20000000.0
2006-02-17 21:36:00,6.24951,6.25086,6.2485,6.24992,19000000.0
2006-02-17 21:37:00,6.25033,6.25033,6.24894,6.24938,19000000.0
2006-02-17 21:38:00,6.24979,6.25074,6.24922,6.24944,13000000.0
2006-02-17 21:39:00,6.25107,6.25107,6.24935,6.2501,17000000.0
2006-02-17 21:40:00,6.24975,6.25065,6.24895,6.25065,7000000.0
2006-02-17 21:41:00,6.25064,6.25064,6.24958,6.24964,11000000.0
2006-02-17 21:42:00,6.24976,6.25038,6.24861,6.24958,18000000.0
2006-02-17 21:43:00,6.24951,6.25134,6.24932,6.24932,13000000.0
2006-02-17 21:44:00,6.24947,6.25083,6.24947,6.25071,16000000.0
2006-02-17 21:45:00,6.25036,6.2511,6.24918,6.24918,11000000.0
2006-02-17 21:46:00,6.24916,6.25052,6.24916,6.24995,13000000.0
2006-02-17 21:47:00,6.25015,6.25015,6.24792,6.24836,13000000.0
2006-02-17 21:48:00,6.24894,6.24941,6.24784,6.24941,17000000.0
2006-02-17 21:49:00,6.24982,6.25002,6.24802,6.25002,8000000.0
2006-02-17 21:50:00,6.24984,6.25075,6.24905,6.24951,11000000.0
2006-02-17 21:51:00,6.24998,6.25146,6.24994,6.25081,13000000.0
2006-02-17 21:52:00,6.24982,6.25125,6.24859,6.24859,13000000.0
2006-02-17 21:53:00,6.2495,6.2504,6.24847,6.24847,14000000.0
2006-02-17 21:54:00,6.24809,6.24993,6.24809,6.24993,11000000.0
2006-02-17 21:55:00,6.25013,6.25013,6.24892,6.24918,17000000.0
2006-02-17 21:56:00,6.24873,6.25007,6.24857,6.24879,12000000.0
2006-02-17 21:57:00,6.24873,6.25058,6.24873,6.25024,16000000.0
2006-02-17 21:58:00,6.25082,6.25082,6.24941,6.2501,9000000.0
2006-02-17 21:59:00,6.24999,6.25013,6.24907,6.24918,18000000.0
2006-02-17 22:00:00,6.24876,6.24955,6.24876,6.24951,13000000.0
2006-02-17 22:01:00,6.24959,6.25044,6.24899,6.24899,11000000.0
2006-02-17 22:02:00,6.24911,6.24982,6.24863,6.24913,17000000.0
2006-02-17 22:03:00,6.24907,6.24965,6.2486,6.24924,23000000.0
2006-02-17 22:04:00,6.2496,6.25065,6.24956,6.25065,15000000.0
2006-02-17 22:05:00,6.2507,6.25092,6.25067,6.25073,14000000.0
2006-02-17 22:06:00,6.25093,6.25097,6.25069,6.25079,15000000.0
2006-02-17 22:07:00,6.25007,6.25007,6.24844,6.24851,9000000.0
2006-02-17 22:08:00,6.24873,6.24954,6.24826,6.24844,18000000.0
2006-02-17 22:09:00,6.24791,6.24892,6.24755,6.24786,11000000.0
2006-02-17 22:10:00,6.2475,6.24819,6.24728,6.24757,7000000.0
2006-02-17 22:11:00,6.24793,6.24832,6.24686,6.2469,8000000.0
2006-02-17 22:12:00,6.24703,6.24838,6.24669,6.24766,16000000.0
2006-02-17 22:13:00,6.24767,6.24881,6.24675,6.24702,24000000.0
2006-02-17 22:14:00,6.24728,6.24728,6.24619,6.24619,9000000.0
2006-02-17 22:15:00,6.24687,6.24764,6.24661,6.24764,10000000.0
2006-02-17 22:16:00,6.24815,6.24927,6.24795,6.24892,13000000.0
2006-02-17 22:17:00,6.24805,6.2492,6.24763,6.24856,20000000.0
2006-02-17 22:18:00,6.24881,6.24881,6.24802,6.24813,11000000.0
2006-02-17 22:19:00,6.24906,6.24974,6.2487,6.24974,15000000.0
2006-02-17 22:20:00,6.24977,6.24977,6.24816,6.24889,16000000.0
2006-02-17 22:21:00,6.25047,6.25047,6.25014,6.25043,12000000.0
2006-02-17 22:22:00,6.25022,6.25069,6.24875,6.24899,14000000.0
2006-02-17 22:23:00,6.2492,6.25009,6.24856,6.24856,11000000.0
2006-02-17 22:24:00,6.24887,6.2506,6.24887,6.25041,16000000.0
2006-02-17 22:25:00,6.25036,6.25036,6.24873,6.24877,14000000.0
2006-02-17 22:26:00,6.24886,6.25065,6.24886,6.25065,10000000.0
2006-02-17 22:27:00,6.25077,6.25123,6.25073,6.25113,14000000.0
2006-02-17 22:28:00,6.25087,6.25113,6.24974,6.24974,12000000.0
2006-02-17 22:29:00,6.24959,6.25069,6.24898,6.24898,13000000.0
2006-02-17 22:30:00,6.24888,6.2503,6.24888,6.24892,8000000.0
2006-02-17 22:31:00,6.25023,6.25044,6.24943,6.25044,11000000.0
2006-02-17 22:32:00,6.25058,6.25058,6.24864,6.25031,20000000.0
2006-02-17 22:33:00,6.24966,6.25085,6.249,6.249,11000000.0
2006-02-17 22:34:00,6.24883,6.25006,6.24883,6.25006,10000000.0
2006-02-17 22:35:00,6.25025,6.25029,6.25005,6.25017,13000000.0
2006-02-17 22:36:00,6.25054,6.25091,6.2493,6.25005,9000000.0
2006-02-17 22:37:00,6.2505,6.25167,6.2505,6.25087,13000000.0
2006-02-17 22:38:00,6.25075,6.2511,6.25014,6.25049,9000000.0
2006-02-17 22:39:00,6.25047,6.25114,6.25012,6.25082,12000000.0
2006-02-17 22:40:00,6.25041,6.25095,6.2498,6.25082,9000000.0
2006-02-17 22:41:00,6.25088,6.2511,6.24947,6.24969,14000000.0
2006-02-17 22:42:00,6.25048,6.25152,6.25048,6.25081,13000000.0
2006-02-17 22:43:00,6.2508,6.25088,6.24983,6.25002,12000000.0
2006-02-17 22:44:00,6.24947,6.24959,6.2488,6.24902,15000000.0
2006-02-17 22:45:00,6.2485,6.24873,6.24843,6.24862,13000000.0
2006-02-17 22:46:00,6.24886,6.25028,6.24886,6.24914,14000000.0
2006-02-17 22:47:00,6.24931,6.24947,6.24846,6.2485,15000000.0
2006-02-17 22:48:00,6.24889,6.25077,6.24889,6.24977,13000000.0
2006-02-17 22:49:00,6.24947,6.25027,6.24904,6.24911,13000000.0
2006-02-17 22:50:00,6.24858,6.24889,6.24858,6.24858,15000000.0
2006-02-17 22:51:00,6.24913,6.25077,6.24913,6.24933,14000000.0
2006-02-17 22:52:00,6.24959,6.25042,6.24959,6.25042,9000000.0
2006-02-17 22:53:00,6.25014,6.25028,6.24905,6.24945,15000000.0
2006-02-17 22:54:00,6.24968,6.25067,6.24883,6.24943,17000000.0
2006-02-17 22:55:00,6.24946,6.24994,6.24882,6.24884,16000000.0
2006-02-17 22:56:00,6.24866,6.24872,6.24848,6.24848,13000000.0
2006-02-17 22:57:00,6.25,6.25,6.24923,6.24971,8000000.0
2006-02-17 22:58:00,6.2492,6.2492,6.24831,6.24893,8000000.0
2006-02-17 22:59:00,6.24911,6.24983,6.24842,6.24842,19000000.0
2006-02-17 23:00:00,6.2487,6.2493,6.24866,6.24904,10000000.0
2006-02-17 23:01:00,6.24953,6.24982,6.24926,6.24926,7000000.0
2006-02-17 23:02:00,6.24945,6.25078,6.24945,6.25056,15000000.0
2006-02-17 23:03:00,6.2502,6.25149,6.24956,6.25149,17000000.0
2006-02-17 23:04:00,6.25029,6.25138,6.25005,6.25049,19000000.0
2006-02-17 23:05:00,6.25016,6.25157,6.25005,6.25076,9000000.0
2006-02-17 23:06:00,6.25048,6.25074,6.24974,6.25064,12000000.0
2006-02-17 23:07:00,6.24976,6.25098,6.24936,6.24968,14000000.0
2006-02-17 23:08:00,6.24947,6.25032,6.24874,6.24962,16000000.0
2006-02-17 23:09:00,6.24924,6.25036,6.24906,6.24957,9000000.0
2006-02-17 23:10:00,6.25042,6.25091,6.24986,6.25001,12000000.0
2006-02-17 23:11:00,6.25008,6.25069,6.24952,6.25069,14000000.0
2006-02-17 23:12:00,6.25016,6.25016,6.24894,6.24894,7000000.0
2006-02-17 23:13:00,6.24992,6.24992,6.24815,6.24887,14000000.0
2006-02-17 23:14:00,6.2491,6.2493,6.2482,6.24881,19000000.0
2006-02-17 23:15:00,6.24945,6.25085,6.24945,6.25085,13000000.0
2006-02-17 23:16:00,6.25036,6.25036,6.24896,6.24984,15000000.0
2006-02-17 23:17:00,6.24846,6.24934,6.24841,6.24919,11000000.0
2006-02-17 23:18:00,6.24947,6.25039,6.24947,6.25039,12000000.0
2006-02-17 23:19:00,6.25035,6.2511,6.25014,6.25064,14000000.0
2006-02-17 23:20:00,6.25007,6.25067,6.24981,6.24981,19000000.0
2006-02-17 23:21:00,6.24984,6.24984,6.24773,6.24865,7000000.0
2006-02-17 23:22:00,6.24918,6.24929,6.24898,6.24905,15000000.0
2006-02-17 23:23:00,6.24886,6.24907,6.24794,6.24804,11000000.0
2006-02-17 23:24:00,6.24815,6.24867,6.24729,6.24819,14000000.0
2006-02-17 23:25:00,6.24803,6.24849,6.24741,6.24784,11000000.0
2006-02-17 23:26:00,6.24823,6.24885,6.24734,6.24885,14000000.0
2006-02-17 23:27:00,6.24896,6.24914,6.24885,6.24908,11000000.0
2006-02-17 23:28:00,6.24863,6.24909,6.24801,6.24883,12000000.0
2006-02-17 23:29:00,6.24935,6.24947,6.24914,6.24925,16000000.0
2006-02-17 23:30:00,6.24916,6.24916,6.24745,6.24773,20000000.0
2006-02-17 23:31:00,6.24778,6.24778,6.24745,6.24772,11000000.0
2006-02-17 23:32:00,6.24733,6.2477,6.24682,6.2477,16000000.0
2006-02-17 23:33:00,6.24797,6.24845,6.24762,6.24768,12000000.0
2006-02-17 23:34:00,6.24758,6.24787,6.24757,6.24757,13000000.0
2006-02-17 23:35:00,6.2475,6.24784,6.2475,6.24754,9000000.0
2006-02-17 23:36:00,6.24756,6.24757,6.24712,6.24757,9000000.0
2006-02-17 23:37:00,6.24782,6.24849,6.24714,6.24793,14000000.0
2006-02-17 23:38:00,6.24824,6.24934,6.24824,6.24934,13000000.0
2006-02-17 23:39:00,6.24893,6.24911,6.24736,6.24827,17000000.0
2006-02-17 23:40:00,6.248,6.24818,6.24761,6.24797,12000000.0
2006-02-17 23:41:00,6.24874,6.24976,6.24792,6.24821,17000000.0
2006-02-17 23:42:00,6.24795,6.24823,6.24793,6.24804,22000000.0
2006-02-17 23:43:00,6.24817,6.24909,6.24798,6.24859,15000000.0
2006-02-17 23:44:00,6.24768,6.2482,6.24694,6.24732,14000000.0
2006-02-17 23:45:00,6.24718,6.2485,6.24694,6.2485,20000000.0
2006-02-17 23:46:00,6.24879,6.24881,6.2484,6.24864,14000000.0
2006-02-17 23:47:00,6.24837,6.24901,6.24806,6.24895,10000000.0
2006-02-17 23:48:00,6.24841,6.24922,6.24759,6.24922,18000000.0
2006-02-17 23:49:00,6.24956,6.24971,6.24833,6.24895,14000000.0
2006-02-17 23:50:00,6.24927,6.24927,6.24805,6.24825,13000000.0
2006-02-17 23:51:00,6.24798,6.24826,6.24798,6.24804,8000000.0
2006-02-17 23:52:00,6.24804,6.24869,6.24708,6.24869,16000000.0
2006-02-17 23:53:00,6.24935,6.24935,6.24837,6.24838,18000000.0
2006-02-17 23:54:00,6.24847,6.25015,6.24847,6.24955,12000000.0
2006-02-17 23:55:00,6.24897,6.24929,6.24835,6.24924,19000000.0
2006-02-17 23:56:00,6.24945,6.25008,6.24848,6.24904,14000000.0
2006-02-17 23:57:00,6.24904,6.24904,6.24815,6.24837,16000000.0
2006-02-17 23:58:00,6.2477,6.24812,6.24695,6.2475,13000000.0
2006-02-17 23:59:00,6.24692,6.24692,6.24518,6.24518,14000000.0
2006-02-20 02:00:00,6.24273,6.24273,6.24099,6.24179,16000000.0
2006-02-20 02:01:00,6.24153,6.24247,6.24019,6.2415,21000000.0
2006-02-20 02:02:00,6.24188,6.24227,6.24092,6.24106,10000000.0
2006-02-20 02:03:00,6.24106,6.24249,6.24106,6.24249,8000000.0
2006-02-20 02:04:00,6.24215,6.24215,6.24078,6.24186,14000000.0
2006-02-20 02:05:00,6.24207,6.24239,6.24062,6.24093,14000000.0
2006-02-20 02:06:00,6.24108,6.24171,6.24018,6.24165,15000000.0
2006-02-20 02:07:00,6.24016,6.24113,6.23986,6.23986,10000000.0
2006-02-20 02:08:00,6.23977,6.24379,6.23977,6.24121,16000000.0
2006-02-20 02:09:00,6.24349,6.2443,6.24231,6.24269,18000000.0
2006-02-20 02:10:00,6.24171,6.24264,6.24131,6.24176,16000000.0
2006-02-20 02:11:00,6.24144,6.24263,6.24124,6.24148,14000000.0
2006-02-20 02:12:00,6.24239,6.24295,6.24174,6.2419,10000000.0
2006-02-20 02:13:00,6.2414,6.2432,6.2414,6.2432,15000000.0
2006-02-20 02:14:00,6.24231,6.24283,6.24128,6.24128,19000000.0
2006-02-20 02:15:00,6.24158,6.24239,6.24154,6.24201,12000000.0
2006-02-20 02:16:00,6.24231,6.24373,6.2423,6.24373,18000000.0
2006-02-20 02:17:00,6.24401,6.24401,6.24239,6.24268,14000000.0
2006-02-20 02:18:00,6.24353,6.24375,6.24273,6.24273,12000000.0
2006-02-20 02:19:00,6.24264,6.24414,6.24258,6.24382,14000000.0
2006-02-20 02:20:00,6.24287,6.24507,6.24287,6.24507,13000000.0
2006-02-20 02:21:00,6.24465,6.24465,6.24281,6.24281,15000000.0
2006-02-20 02:22:00,6.24267,6.24449,6.24267,6.24321,13000000.0
2006-02-20 02:23:00,6.24299,6.24365,6.24225,6.24365,16000000.0
2006-02-20 02:24:00,6.24292,6.24396,6.2427,6.24375,17000000.0
2006-02-20 02:25:00,6.24349,6.24349,6.24256,6.24319,10000000.0
2006-02-20 02:26:00,6.24312,6.2444,6.24297,6.24297,13000000.0
2006-02-20 02:27:00,6.24354,6.24433,6.24331,6.24331,7000000.0
2006-02-20 02:28:00,6.24313,6.24407,6.24294,6.24305,9000000.0
2006-02-20 02:29:00,6.24285,6.24288,6.24265,6.24281,20000000.0
2006-02-20 02:30:00,6.24351,6.24525,6.24351,6.24462,11000000.0
2006-02-20 02:31:00,6.24447,6.24635,6.24409,6.24635,9000000.0
2006-02-20 02:32:00,6.24558,6.24723,6.24523,6.2454,13000000.0
2006-02-20 02:33:00,6.24705,6.24748,6.24569,6.2465,14000000.0
2006-02-20 02:34:00,6.2461,6.24714,6.24496,6.24599,17000000.0
2006-02-20 02:35:00,6.24574,6.24655,6.24508,6.24616,15000000.0
2006-02-20 02:36:00,6.24593,6.24642,6.24504,6.24616,14000000.0
2006-02-20 02:37:00,6.24625,6.24672,6.24459,6.2465,13000000.0
2006-02-20 02:38:00,6.24691,6.24695,6.24599,6.24695,14000000.0
2006-02-20 02:39:00,6.24544,6.24619,6.24531,6.24597,15000000.0
2006-02-20 02:40:00,6.24545,6.24649,6.24459,6.24649,12000000.0
2006-02-20 02:41:00,6.24672,6.24681,6.24538,6.24668,13000000.0
2006-02-20 02:42:00,6.24706,6.24734,6.24614,6.2463,16000000.0
2006-02-20 02:43:00,6.24616,6.24687,6.24611,6.24687,18000000.0
2006-02-20 02:44:00,6.24739,6.24753,6.24717,6.24736,10000000.0
2006-02-20 02:45:00,6.24703,6.24703,6.24575,6.24586,14000000.0
2006-02-20 02:46:00,6.24616,6.24716,6.24563,6.24563,18000000.0
2006-02-20 02:47:00,6.24532,6.2475,6.24531,6.24597,17000000.0
2006-02-20 02:48:00,6.2467,6.24696,6.24592,6.24592,7000000.0
2006-02-20 02:49:00,6.24714,6.24714,6.24504,6.24575,13000000.0
2006-02-20 02:50:00,6.24578,6.24608,6.24578,6.2459,14000000.0
2006-02-20 02:51:00,6.24565,6.24594,6.24564,6.24585,15000000.0
2006-02-20 02:52:00,6.24614,6.24657,6.24552,6.2458,15000000.0
2006-02-20 02:53:00,6.24583,6.24668,6.24583,6.24657,9000000.0
2006-02-20 02:54:00,6.24601,6.24681,6.24509,6.24509,13000000.0
2006-02-20 02:55:00,6.24526,6.24601,6.24516,6.24545,11000000.0
2006-02-20 02:56:00,6.24508,6.24599,6.24386,6.24484,18000000.0
2006-02-20 02:57:00,6.24356,6.24463,6.24256,6.24366,13000000.0
2006-02-20 02:58:00,6.24351,6.24429,6.24189,6.24189,9000000.0
2006-02-20 02:59:00,6.24293,6.24345,6.24167,6.24167,14000000.0
2006-02-20 03:00:00,6.2402,6.24263,6.2402,6.24263,11000000.0
2006-02-20 03:01:00,6.24298,6.24299,6.24169,6.24299,11000000.0
2006-02-20 03:02:00,6.24274,6.24274,6.24093,6.24187,11000000.0
2006-02-20 03:03:00,6.24116,6.24171,6.2404,6.24101,23000000.0
2006-02-20 03:04:00,6.24106,6.24153,6.24015,6.24042,11000000.0
2006-02-20 03:05:00,6.24181,6.24343,6.2407,6.24214,17000000.0
2006-02-20 03:06:00,6.24304,6.24426,6.24269,6.24426,9000000.0
2006-02-20 03:07:00,6.24432,6.24436,6.24315,6.24358,15000000.0
2006-02-20 03:08:00,6.24366,6.24424,6.24366,6.24424,12000000.0
2006-02-20 03:09:00,6.2436,6.2436,6.24162,6.2435,15000000.0
2006-02-20 03:10:00,6.24321,6.24391,6.24214,6.24347,19000000.0
2006-02-20 03:11:00,6.24219,6.24298,6.24142,6.24147,15000000.0
2006-02-20 03:12:00,6.24165,6.24259,6.24165,6.2418,18000000.0
2006-02-20 03:13:00,6.24139,6.24253,6.24106,6.24138,18000000.0
2006-02-20 03:14:00,6.24209,6.24209,6.2407,6.24136,10000000.0
2006-02-20 03:15:00,6.24049,6.24131,6.24011,6.24102,7000000.0
2006-02-20 03:16:00,6.24051,6.24119,6.2403,6.24119,8000000.0
2006-02-20 03:17:00,6.24047,6.24145,6.23998,6.2403,10000000.0
2006-02-20 03:18:00,6.24015,6.2405,6.23913,6.24045,15000000.0
2006-02-20 03:19:00,6.23991,6.24252,6.23989,6.24252,10000000.0
2006-02-20 03:20:00,6.24284,6.24369,6.24139,6.24311,16000000.0
2006-02-20 03:21:00,6.2427,6.2432,6.24237,6.24314,11000000.0
2006-02-20 03:22:00,6.24327,6.24327,6.24183,6.24188,10000000.0
2006-02-20 03:23:00,6.24241,6.24291,6.24172,6.24217,12000000.0
2006-02-20 03:24:00,6.24239,6.24283,6.24065,6.24065,13000000.0
2006-02-20 03:25:00,6.24054,6.24197,6.24054,6.24189,11000000.0
2006-02-20 03:26:00,6.2405,6.24181,6.24019,6.24068,13000000.0
2006-02-20 03:27:00,6.24108,6.24194,6.24073,6.24089,14000000.0
2006-02-20 03:28:00,6.2408,6.24199,6.24078,6.24116,18000000.0
2006-02-20 03:29:00,6.24121,6.2419,6.24052,6.24052,15000000.0
2006-02-20 03:30:00,6.24001,6.24016,6.23987,6.23988,10000000.0
2006-02-20 03:31:00,6.24004,6.24158,6.24004,6.24116,13000000.0
2006-02-20 03:32:00,6.2407,6.24079,6.24026,6.24026,16000000.0
2006-02-20 03:33:00,6.2401,6.24192,6.2401,6.24173,13000000.0
2006-02-20 03:34:00,6.24158,6.24158,6.24061,6.24136,16000000.0
2006-02-20 03:35:00,6.2406,6.2412,6.24003,6.24054,10000000.0
2006-02-20 03:36:00,6.24021,6.24186,6.24016,6.24125,11000000.0
2006-02-20 03:37:00,6.24112,6.24113,6.2399,6.24096,13000000.0
2006-02-20 03:38:00,6.24103,6.24211,6.24028,6.24211,13000000.0
2006-02-20 03:39:00,6.24214,6.24214,6.24084,6.24152,13000000.0
2006-02-20 03:40:00,6.23944,6.24001,6.23889,6.23941,12000000.0
2006-02-20 03:41:00,6.23962,6.24027,6.23923,6.23995,16000000.0
2006-02-20 03:42:00,6.24039,6.24069,6.2391,6.23925,21000000.0
2006-02-20 03:43:00,6.24061,6.24133,6.2399,6.2399,18000000.0
2006-02-20 03:44:00,6.23942,6.2408,6.23868,6.24026,15000000.0
2006-02-20 03:45:00,6.24018,6.24248,6.23982,6.24248,9000000.0
2006-02-20 03:46:00,6.24119,6.24218,6.24081,6.24204,8000000.0
2006-02-20 03:47:00,6.24108,6.24221,6.24089,6.24182,11000000.0
2006-02-20 03:48:00,6.24107,6.24185,6.24107,6.24153,9000000.0
2006-02-20 03:49:00,6.2418,6.24269,6.24125,6.24215,16000000.0
2006-02-20 03:50:00,6.24121,6.24239,6.24099,6.24222,19000000.0
2006-02-20 03:51:00,6.24218,6.24235,6.24116,6.24143,9000000.0
2006-02-20 03:52:00,6.24143,6.24194,6.24076,6.24184,19000000.0
2006-02-20 03:53:00,6.24168,6.24183,6.24072,6.24072,10000000.0
2006-02-20 03:54:00,6.24184,6.24201,6.2411,6.2411,17000000.0
2006-02-20 03:55:00,6.24061,6.24249,6.24061,6.24215,16000000.0
2006-02-20 03:56:00,6.24235,6.2429,6.2417,6.2429,7000000.0
2006-02-20 03:57:00,6.24335,6.24355,6.24317,6.24337,11000000.0
2006-02-20 03:58:00,6.24289,6.24289,6.24105,6.24105,12000000.0
2006-02-20 03:59:00,6.24084,6.24176,6.24069,6.24176,17000000.0
2006-02-20 04:00:00,6.24167,6.24189,6.24167,6.2418,12000000.0
2006-02-20 04:01:00,6.24165,6.2419,6.24161,6.24178,16000000.0
2006-02-20 04:02:00,6.24162,6.24225,6.24087,6.24178,14000000.0
2006-02-20 04:03:00,6.24244,6.24246,6.24097,6.24129,12000000.0
2006-02-20 04:04:00,6.24184,6.24207,6.23937,6.23937,16000000.0
2006-02-20 04:05:00,6.24023,6.24053,6.23923,6.24017,13000000.0
2006-02-20 04:06:00,6.24051,6.24137,6.23989,6.24022,16000000.0
2006-02-20 04:07:00,6.23996,6.24057,6.23902,6.24007,13000000.0
2006-02-20 04:08:00,6.24049,6.2418,6.23969,6.24157,14000000.0
2006-02-20 04:09:00,6.24158,6.24278,6.24135,6.24233,10000000.0
2006-02-20 04:10:00,6.24231,6.24306,6.24158,6.24209,12000000.0
2006-02-20 04:11:00,6.2414,6.24209,6.24005,6.24044,14000000.0
2006-02-20 04:12:00,6.2405,6.24174,6.24048,6.2411,19000000.0
2006-02-20 04:13:00,6.24111,6.24116,6.23985,6.24085,20000000.0
2006-02-20 04:14:00,6.24054,6.24137,6.24009,6.24009,12000000.0
2006-02-20 04:15:00,6.24006,6.24124,6.24006,6.24124,8000000.0
2006-02-20 04:16:00,6.24098,6.24162,6.24023,6.24162,13000000.0
2006-02-20 04:17:00,6.24173,6.24173,6.23963,6.23963,15000000.0
2006-02-20 04:18:00,6.23927,6.24069,6.23906,6.23909,9000000.0
2006-02-20 04:19:00,6.239,6.24035,6.239,6.23981,12000000.0
2006-02-20 04:20:00,6.23909,6.23909,6.233,6.23427,9000000.0
2006-02-20 04:21:00,6.23239,6.2324,6.22938,6.22938,17000000.0
2006-02-20 04:22:00,6.2303,6.23074,6.22926,6.2305,14000000.0
2006-02-20 04:23:00,6.23069,6.23089,6.22996,6.23076,10000000.0
2006-02-20 04:24:00,6.23086,6.23168,6.23015,6.23168,12000000.0
2006-02-20 04:25:00,6.23109,6.23109,6.22931,6.22969,10000000.0
2006-02-20 04:26:00,6.23071,6.23092,6.22995,6.22995,7000000.0
2006-02-20 04:27:00,6.22959,6.23248,6.22959,6.23248,15000000.0
2006-02-20 04:28:00,6.23105,6.23186,6.23069,6.23186,7000000.0
2006-02-20 04:29:00,6.23124,6.23154,6.2299,6.23029,14000000.0
2006-02-20 04:30:00,6.22939,6.23034,6.22814,6.22869,11000000.0
2006-02-20 04:31:00,6.22868,6.22944,6.22811,6.22883,15000000.0
2006-02-20 04:32:00,6.22882,6.22966,6.22769,6.22966,17000000.0
2006-02-20 04:33:00,6.2291,6.23009,6.22839,6.22854,14000000.0
2006-02-20 04:34:00,6.22852,6.23005,6.22852,6.23005,9000000.0
2006-02-20 04:35:00,6.23072,6.23091,6.22878,6.23017,12000000.0
2006-02-20 04:36:00,6.22951,6.23111,6.22949,6.22954,12000000.0
2006-02-20 04:37:00,6.22988,6.2311,6.22966,6.2301,12000000.0
2006-02-20 04:38:00,6.23037,6.23077,6.22977,6.23045,11000000.0
2006-02-20 04:39:00,6.23081,6.23081,6.22986,6.2306,17000000.0
2006-02-20 04:40:00,6.22948,6.23064,6.22942,6.2302,9000000.0
2006-02-20 04:41:00,6.23007,6.23074,6.22961,6.22961,10000000.0
2006-02-20 04:42:00,6.22965,6.23093,6.22965,6.23093,8000000.0
2006-02-20 04:43:00,6.23072,6.23072,6.22899,6.2298,18000000.0
2006-02-20 04:44:00,6.22903,6.22967,6.22823,6.22887,9000000.0
2006-02-20 04:45:00,6.22849,6.22922,6.22796,6.22868,9000000.0
2006-02-20 04:46:00,6.22901,6.2299,6.22894,6.22969,16000000.0
2006-02-20 04:47:00,6.23035,6.23052,6.22937,6.22971,12000000.0
2006-02-20 04:48:00,6.22948,6.23021,6.22906,6.2295,10000000.0
2006-02-20 04:49:00,6.22908,6.22964,6.22856,6.22864,16000000.0
2006-02-20 04:50:00,6.22868,6.22905,6.22799,6.22813,16000000.0
2006-02-20 04:51:00,6.2282,6.22889,6.22757,6.22794,20000000.0
2006-02-20 04:52:00,6.22812,6.2284,6.22707,6.2284,13000000.0
2006-02-20 04:53:00,6.2286,6.22943,6.22785,6.2293,11000000.0
2006-02-20 04:54:00,6.22896,6.22971,6.22842,6.22842,11000000.0
2006-02-20 04:55:00,6.2274,6.22892,6.22703,6.22892,12000000.0
2006-02-20 04:56:00,6.22955,6.23006,6.22882,6.22953,16000000.0
2006-02-20 04:57:00,6.22899,6.22968,6.22838,6.22933,7000000.0
2006-02-20 04:58:00,6.22974,6.22999,6.22834,6.2295,13000000.0
2006-02-20 04:59:00,6.22901,6.23034,6.22868,6.23022,17000000.0
2006-02-20 05:00:00,6.23001,6.23017,6.22909,6.23017,10000000.0
2006-02-20 05:01:00,6.229,6.2301,6.22856,6.22893,13000000.0
2006-02-20 05:02:00,6.23016,6.23136,6.22941,6.22979,18000000.0
2006-02-20 05:03:00,6.23091,6.23129,6.23029,6.23093,9000000.0
2006-02-20 05:04:00,6.22985,6.23168,6.22985,6.23033,12000000.0
2006-02-20 05:05:00,6.22997,6.23073,6.22938,6.23028,10000000.0
2006-02-20 05:06:00,6.23015,6.23097,6.22932,6.2295,20000000.0
2006-02-20 05:07:00,6.22958,6.23063,6.22958,6.23048,10000000.0
2006-02-20 05:08:00,6.23035,6.2306,6.23031,6.23048,17000000.0
2006-02-20 05:09:00,6.23042,6.23138,6.22993,6.23015,15000000.0
2006-02-20 05:10:00,6.23065,6.23156,6.23028,6.23132,10000000.0
2006-02-20 05:11:00,6.23126,6.23212,6.23077,6.23149,16000000.0
2006-02-20 05:12:00,6.23185,6.23276,6.23179,6.23207,7000000.0
2006-02-20 05:13:00,6.23239,6.23285,6.2315,6.23229,12000000.0
2006-02-20 05:14:00,6.23233,6.23326,6.23125,6.23246,14000000.0
2006-02-20 05:15:00,6.23224,6.23271,6.23157,6.23206,16000000.0
2006-02-20 05:16:00,6.23222,6.23348,6.23198,6.23348,15000000.0
2006-02-20 05:17:00,6.23269,6.23278,6.23155,6.23183,10000000.0
2006-02-20 05:18:00,6.23162,6.23279,6.23079,6.23079,13000000.0
2006-02-20 05:19:00,6.23085,6.2328,6.23085,6.2328,13000000.0
2006-02-20 05:20:00,6.23262,6.23262,6.23102,6.23155,20000000.0
2006-02-20 05:21:00,6.23199,6.23234,6.23115,6.23115,9000000.0
2006-02-20 05:22:00,6.23097,6.23202,6.23097,6.23141,17000000.0
2006-02-20 05:23:00,6.23177,6.23288,6.23177,6.23199,14000000.0
2006-02-20 05:24:00,6.23154,6.23192,6.2307,6.23086,19000000.0
2006-02-20 05:25:00,6.23047,6.23071,6.23047,6.2306,13000000.0
2006-02-20 05:26:00,6.23081,6.23222,6.23063,6.23071,13000000.0
2006-02-20 05:27:00,6.231,6.23175,6.23035,6.23035,13000000.0
2006-02-20 05:28:00,6.23083,6.23148,6.23042,6.2313,10000000.0
2006-02-20 05:29:00,6.23173,6.23181,6.2308,6.23125,17000000.0
2006-02-20 05:30:00,6.23083,6.23112,6.23026,6.23026,21000000.0
2006-02-20 05:31:00,6.23157,6.23231,6.23087,6.23087,13000000.0
2006-02-20 05:32:00,6.23153,6.23234,6.23085,6.23209,16000000.0
2006-02-20 05:33:00,6.2322,6.23244,6.23096,6.23137,13000000.0
2006-02-20 05:34:00,6.23147,6.23182,6.23077,6.23112,13000000.0
2006-02-20 05:35:00,6.23196,6.23205,6.2302,6.23162,14000000.0
2006-02-20 05:36:00,6.23085,6.23087,6.23,6.23028,18000000.0
2006-02-20 05:37:00,6.22993,6.23004,6.22972,6.22972,12000000.0
2006-02-20 05:38:00,6.23002,6.23167,6.23002,6.23054,13000000.0
2006-02-20 05:39:00,6.2304,6.23067,6.23038,6.23053,21000000.0
2006-02-20 05:40:00,6.23088,6.23192,6.23077,6.23192,14000000.0
2006-02-20 05:41:00,6.23216,6.23365,6.23132,6.23321,13000000.0
2006-02-20 05:42:00,6.23291,6.23357,6.23231,6.23263,8000000.0
2006-02-20 05:43:00,6.23284,6.23383,6.23212,6.23212,13000000.0
2006-02-20 05:44:00,6.23183,6.23299,6.23183,6.23197,13000000.0
2006-02-20 05:45:00,6.232,6.23289,6.232,6.23256,24000000.0
2006-02-20 05:46:00,6.23287,6.23296,6.23258,6.23274,14000000.0
2006-02-20 05:47:00,6.23259,6.23331,6.23188,6.23296,11000000.0
2006-02-20 05:48:00,6.23203,6.23386,6.2319,6.23318,18000000.0
2006-02-20 05:49:00,6.23154,6.23285,6.23154,6.23239,10000000.0
2006-02-20 05:50:00,6.2327,6.2327,6.23246,6.23259,10000000.0
2006-02-20 05:51:00,6.23298,6.23366,6.23298,6.23299,11000000.0
2006-02-20 05:52:00,6.23303,6.23408,6.23247,6.2334,19000000.0
2006-02-20 05:53:00,6.23333,6.23333,6.23233,6.23264,15000000.0
2006-02-20 05:54:00,6.23244,6.23244,6.23227,6.23227,7000000.0
2006-02-20 05:55:00,6.23259,6.23367,6.23235,6.23281,12000000.0
2006-02-20 05:56:00,6.23268,6.23367,6.23232,6.23326,16000000.0
2006-02-20 05:57:00,6.23327,6.23386,6.23296,6.23337,11000000.0
2006-02-20 05:58:00,6.23348,6.23416,6.23242,6.23308,22000000.0
2006-02-20 05:59:00,6.23373,6.23437,6.23346,6.23346,9000000.0
2006-02-20 06:00:00,6.23342,6.23423,6.23266,6.23375,17000000.0
2006-02-20 06:01:00,6.23357,6.23392,6.23264,6.23283,18000000.0
2006-02-20 06:02:00,6.23304,6.23424,6.23228,6.23265,18000000.0
2006-02-20 06:03:00,6.23252,6.23377,6.23231,6.23377,16000000.0
2006-02-20 06:04:00,6.23254,6.23254,6.23128,6.23128,8000000.0
2006-02-20 06:05:00,6.23152,6.23303,6.23152,6.233,10000000.0
2006-02-20 06:06:00,6.23224,6.23265,6.23097,6.23101,27000000.0
2006-02-20 06:07:00,6.23135,6.23229,6.23114,6.23161,17000000.0
2006-02-20 06:08:00,6.23163,6.2319,6.23098,6.2311,14000000.0
2006-02-20 06:09:00,6.23165,6.23276,6.23124,6.23232,13000000.0
2006-02-20 06:10:00,6.23203,6.23203,6.23056,6.23135,14000000.0
2006-02-20 06:11:00,6.23129,6.23165,6.23002,6.23059,16000000.0
2006-02-20 06:12:00,6.23115,6.23147,6.22911,6.23147,17000000.0
2006-02-20 06:13:00,6.23138,6.23156,6.23019,6.2307,14000000.0
2006-02-20 06:14:00,6.23029,6.23029,6.22979,6.22988,12000000.0
2006-02-20 06:15:00,6.22972,6.22991,6.22965,6.22989,13000000.0
2006-02-20 06:16:00,6.22977,6.22997,6.22974,6.22996,14000000.0
2006-02-20 06:17:00,6.22987,6.23004,6.22969,6.22969,11000000.0
2006-02-20 06:18:00,6.2312,6.23177,6.23068,6.23068,12000000.0
2006-02-20 06:19:00,6.23039,6.23048,6.23021,6.23047,19000000.0
2006-02-20 06:20:00,6.23033,6.23118,6.23007,6.23096,11000000.0
2006-02-20 06:21:00,6.23186,6.23195,6.23016,6.23067,9000000.0
2006-02-20 06:22:00,6.23072,6.23155,6.23012,6.2302,22000000.0
2006-02-20 06:23:00,6.23048,6.2316,6.23023,6.23023,18000000.0
2006-02-20 06:24:00,6.23121,6.23146,6.23006,6.23006,8000000.0
2006-02-20 06:25:00,6.22932,6.22934,6.22907,6.22926,9000000.0
2006-02-20 06:26:00,6.2294,6.2294,6.2291,6.2292,13000000.0
2006-02-20 06:27:00,6.2292,6.22939,6.22911,6.22934,15000000.0
2006-02-20 06:28:00,6.22949,6.23064,6.22949,6.23064,18000000.0
2006-02-20 06:29:00,6.23075,6.23166,6.23069,6.231,16000000.0
2006-02-20 06:30:00,6.23145,6.23174,6.23068,6.23127,10000000.0
2006-02-20 06:31:00,6.23201,6.23332,6.23131,6.23262,13000000.0
2006-02-20 06:32:00,6.23189,6.23328,6.23176,6.23328,10000000.0
2006-02-20 06:33:00,6.23219,6.23267,6.23203,6.23237,10000000.0
2006-02-20 06:34:00,6.23219,6.23315,6.23103,6.23203,15000000.0
2006-02-20 06:35:00,6.23274,6.23421,6.23274,6.23421,13000000.0
2006-02-20 06:36:00,6.234,6.234,6.23263,6.23281,23000000.0
2006-02-20 06:37:00,6.23358,6.23461,6.2329,6.23391,11000000.0
2006-02-20 06:38:00,6.23456,6.23479,6.23333,6.23333,17000000.0
2006-02-20 06:39:00,6.23369,6.23369,6.23276,6.23311,8000000.0
2006-02-20 06:40:00,6.23179,6.23288,6.23099,6.23164,15000000.0
2006-02-20 06:41:00,6.23046,6.23188,6.23046,6.23101,15000000.0
2006-02-20 06:42:00,6.23148,6.23227,6.23129,6.23194,16000000.0
2006-02-20 06:43:00,6.23152,6.23209,6.23095,6.23155,12000000.0
2006-02-20 06:44:00,6.23145,6.23193,6.2307,6.23165,13000000.0
2006-02-20 06:45:00,6.23173,6.23196,6.2301,6.23098,14000000.0
2006-02-20 06:46:00,6.23083,6.23083,6.2293,6.22945,12000000.0
2006-02-20 06:47:00,6.22909,6.22987,6.22863,6.22987,11000000.0
2006-02-20 06:48:00,6.23006,6.23006,6.22852,6.22986,15000000.0
2006-02-20 06:49:00,6.22912,6.23047,6.22895,6.23047,17000000.0
2006-02-20 06:50:00,6.23006,6.23035,6.22954,6.22954,13000000.0
2006-02-20 06:51:00,6.22956,6.23076,6.22954,6.22984,8000000.0
2006-02-20 06:52:00,6.22983,6.22983,6.2282,6.22924,14000000.0
2006-02-20 06:53:00,6.22989,6.22996,6.22839,6.22868,13000000.0
2006-02-20 06:54:00,6.22839,6.23024,6.22808,6.22949,8000000.0
2006-02-20 06:55:00,6.22916,6.22933,6.2283,6.2291,10000000.0
2006-02-20 06:56:00,6.22954,6.23007,6.22894,6.22983,11000000.0
2006-02-20 06:57:00,6.22932,6.2298,6.22868,6.2291,17000000.0
2006-02-20 06:58:00,6.2281,6.22916,6.22761,6.22769,12000000.0
2006-02-20 06:59:00,6.2282,6.22982,6.22805,6.22939,14000000.0
2006-02-20 07:00:00,6.22895,6.22953,6.22824,6.22953,11000000.0
2006-02-20 07:01:00,6.22912,6.22969,6.22851,6.22851,10000000.0
2006-02-20 07:02:00,6.22882,6.23006,6.22837,6.22953,14000000.0
2006-02-20 07:03:00,6.22916,6.23051,6.22865,6.23051,7000000.0
2006-02-20 07:04:00,6.23025,6.23135,6.22975,6.23073,16000000.0
2006-02-20 07:05:00,6.23034,6.23296,6.23034,6.23296,15000000.0
2006-02-20 07:06:00,6.23175,6.2336,6.23127,6.23208,16000000.0
2006-02-20 07:07:00,6.23318,6.23318,6.23148,6.23289,12000000.0
2006-02-20 07:08:00,6.23239,6.23274,6.23152,6.23152,8000000.0
2006-02-20 07:09:00,6.23255,6.23326,6.23202,6.23326,8000000.0
2006-02-20 07:10:00,6.23381,6.23381,6.23205,6.23244,16000000.0
2006-02-20 07:11:00,6.23199,6.23245,6.2309,6.23146,17000000.0
2006-02-20 07:12:00,6.23214,6.23251,6.23058,6.23178,20000000.0
2006-02-20 07:13:00,6.23217,6.23243,6.23064,6.23195,18000000.0
2006-02-20 07:14:00,6.23152,6.23291,6.23109,6.23291,11000000.0
2006-02-20 07:15:00,6.23184,6.23187,6.23054,6.23153,18000000.0
2006-02-20 07:16:00,6.23064,6.23213,6.23064,6.23166,18000000.0
2006-02-20 07:17:00,6.23199,6.2327,6.23109,6.23174,12000000.0
2006-02-20 07:18:00,6.23194,6.23283,6.23059,6.23088,18000000.0
2006-02-20 07:19:00,6.23123,6.23198,6.23041,6.23097,14000000.0
2006-02-20 07:20:00,6.23078,6.23104,6.23018,6.23086,18000000.0
2006-02-20 07:21:00,6.23079,6.23143,6.22953,6.23019,13000000.0
2006-02-20 07:22:00,6.23071,6.23161,6.22982,6.2302,14000000.0
2006-02-20 07:23:00,6.23074,6.23154,6.22982,6.23056,15000000.0
2006-02-20 07:24:00,6.2307,6.23127,6.23016,6.23089,16000000.0
2006-02-20 07:25:00,6.23082,6.23082,6.22982,6.22996,15000000.0
2006-02-20 07:26:00,6.23001,6.23118,6.22993,6.23006,13000000.0
2006-02-20 07:27:00,6.23076,6.23118,6.22992,6.23007,12000000.0
2006-02-20 07:28:00,6.22989,6.2312,6.22989,6.2305,22000000.0
2006-02-20 07:29:00,6.23083,6.231,6.22987,6.2303,16000000.0
2006-02-20 07:30:00,6.23009,6.23081,6.22939,6.2294,14000000.0
2006-02-20 07:31:00,6.22862,6.23092,6.22862,6.22924,13000000.0
2006-02-20 07:32:00,6.22928,6.23081,6.22914,6.23055,9000000.0
2006-02-20 07:33:00,6.23009,6.23047,6.22974,6.2304,7000000.0
2006-02-20 07:34:00,6.23027,6.23027,6.22933,6.22993,18000000.0
2006-02-20 07:35:00,6.23047,6.23048,6.23023,6.23045,9000000.0
2006-02-20 07:36:00,6.23038,6.2309,6.22937,6.22973,13000000.0
2006-02-20 07:37:00,6.2304,6.23069,6.22941,6.23044,11000000.0
2006-02-20 07:38:00,6.22975,6.23061,6.22942,6.23061,11000000.0
2006-02-20 07:39:00,6.23028,6.23159,6.22952,6.23025,19000000.0
2006-02-20 07:40:00,6.23058,6.23085,6.22904,6.2306,11000000.0
2006-02-20 07:41:00,6.22939,6.2313,6.22939,6.23105,7000000.0
2006-02-20 07:42:00,6.23075,6.23124,6.23022,6.23051,13000000.0
2006-02-20 07:43:00,6.2301,6.23226,6.22983,6.23226,14000000.0
2006-02-20 07:44:00,6.23248,6.23248,6.23169,6.23218,10000000.0
2006-02-20 07:45:00,6.23199,6.23199,6.23115,6.23118,8000000.0
2006-02-20 07:46:00,6.2306,6.23183,6.2306,6.23121,13000000.0
2006-02-20 07:47:00,6.23133,6.23223,6.2306,6.23166,15000000.0
2006-02-20 07:48:00,6.23215,6.23256,6.23138,6.23233,13000000.0
2006-02-20 07:49:00,6.23118,6.23229,6.23118,6.23223,10000000.0
2006-02-20 07:50:00,6.23213,6.23284,6.23164,6.23251,17000000.0
2006-02-20 07:51:00,6.23288,6.23313,6.23153,6.23226,16000000.0
2006-02-20 07:52:00,6.23116,6.23195,6.23108,6.2314,13000000.0
2006-02-20 07:53:00,6.23141,6.23256,6.23141,6.23256,10000000.0
2006-02-20 07:54:00,6.23273,6.23347,6.23273,6.23318,11000000.0
2006-02-20 07:55:00,6.23293,6.23355,6.23208,6.23323,12000000.0
2006-02-20 07:56:00,6.23274,6.23298,6.23181,6.23228,13000000.0
2006-02-20 07:57:00,6.23328,6.23357,6.23182,6.23357,8000000.0
2006-02-20 07:58:00,6.23347,6.23347,6.2321,6.23232,14000000.0
2006-02-20 07:59:00,6.23239,6.23454,6.23238,6.23454,15000000.0
2006-02-20 08:00:00,6.23416,6.23465,6.23325,6.23465,10000000.0
2006-02-20 08:01:00,6.23409,6.23485,6.23345,6.23429,13000000.0
2006-02-20 08:02:00,6.23376,6.23435,6.23291,6.23291,14000000.0
2006-02-20 08:03:00,6.23325,6.23382,6.23257,6.23283,12000000.0
2006-02-20 08:04:00,6.23301,6.23406,6.23142,6.2315,16000000.0
2006-02-20 08:05:00,6.23173,6.23255,6.23146,6.2324,14000000.0
2006-02-20 08:06:00,6.23292,6.23322,6.23292,6.2332,19000000.0
2006-02-20 08:07:00,6.2327,6.23274,6.23129,6.23193,19000000.0
2006-02-20 08:08:00,6.23176,6.23252,6.23072,6.23252,11000000.0
2006-02-20 08:09:00,6.23254,6.23266,6.23138,6.23179,10000000.0
2006-02-20 08:10:00,6.23125,6.23256,6.23116,6.23256,16000000.0
2006-02-20 08:11:00,6.23162,6.23253,6.23142,6.2324,9000000.0
2006-02-20 08:12:00,6.23253,6.23266,6.23128,6.23137,10000000.0
2006-02-20 08:13:00,6.23101,6.23227,6.23092,6.23092,11000000.0
2006-02-20 08:14:00,6.23255,6.23255,6.23133,6.23157,12000000.0
2006-02-20 08:15:00,6.23179,6.23277,6.23124,6.23185,15000000.0
2006-02-20 08:16:00,6.23168,6.23179,6.23051,6.23152,14000000.0
2006-02-20 08:17:00,6.23129,6.23219,6.23108,6.23146,10000000.0
2006-02-20 08:18:00,6.23266,6.23266,6.23191,6.23253,9000000.0
2006-02-20 08:19:00,6.23173,6.23235,6.23127,6.23162,11000000.0
2006-02-20 08:20:00,6.23157,6.23177,6.23051,6.23119,11000000.0
2006-02-20 08:21:00,6.23143,6.23192,6.23076,6.23192,20000000.0
2006-02-20 08:22:00,6.23139,6.2323,6.23081,6.23091,8000000.0
2006-02-20 08:23:00,6.23013,6.23163,6.23013,6.23101,12000000.0
2006-02-20 08:24:00,6.23068,6.23169,6.23039,6.23111,13000000.0
2006-02-20 08:25:00,6.23177,6.23259,6.23112,6.23259,12000000.0
2006-02-20 08:26:00,6.23282,6.2329,6.23247,6.23265,13000000.0
2006-02-20 08:27:00,6.23234,6.23248,6.23198,6.2321,11000000.0
2006-02-20 08:28:00,6.23237,6.23237,6.23135,6.23135,8000000.0
2006-02-20 08:29:00,6.23122,6.23186,6.23061,6.23061,12000000.0
2006-02-20 08:30:00,6.2319,6.23198,6.23095,6.23126,11000000.0
2006-02-20 08:31:00,6.23163,6.23163,6.23087,6.23162,10000000.0
2006-02-20 08:32:00,6.23183,6.23267,6.23079,6.23117,13000000.0
2006-02-20 08:33:00,6.23143,6.23259,6.23143,6.23232,11000000.0
2006-02-20 08:34:00,6.23224,6.23224,6.23084,6.23134,17000000.0
2006-02-20 08:35:00,6.23156,6.23277,6.23156,6.23277,11000000.0
2006-02-20 08:36:00,6.23227,6.23364,6.23207,6.23364,10000000.0
2006-02-20 08:37:00,6.23386,6.23386,6.23266,6.23322,9000000.0
2006-02-20 08:38:00,6.23277,6.23326,6.23191,6.23204,18000000.0
2006-02-20 08:39:00,6.23185,6.23267,6.23168,6.23168,8000000.0
2006-02-20 08:40:00,6.23283,6.23313,6.23194,6.2326,7000000.0
2006-02-20 08:41:00,6.23291,6.23338,6.23267,6.23291,16000000.0
2006-02-20 08:42:00,6.23252,6.23298,6.23193,6.23277,14000000.0
2006-02-20 08:43:00,6.23319,6.23366,6.23209,6.2328,12000000.0
2006-02-20 08:44:00,6.23347,6.23395,6.23291,6.23291,9000000.0
2006-02-20 08:45:00,6.23252,6.2332,6.23111,6.23111,18000000.0
2006-02-20 08:46:00,6.23279,6.23304,6.23183,6.23304,14000000.0
2006-02-20 08:47:00,6.23329,6.23408,6.23283,6.23283,18000000.0
2006-02-20 08:48:00,6.23213,6.23315,6.23175,6.23259,12000000.0
2006-02-20 08:49:00,6.23276,6.23383,6.23226,6.23376,14000000.0
2006-02-20 08:50:00,6.23342,6.23342,6.23177,6.23186,16000000.0
2006-02-20 08:51:00,6.23188,6.23307,6.23107,6.23143,21000000.0
2006-02-20 08:52:00,6.23113,6.2323,6.23085,6.23085,20000000.0
2006-02-20 08:53:00,6.23063,6.23162,6.23045,6.23149,7000000.0
2006-02-20 08:54:00,6.23162,6.23197,6.2309,6.23191,17000000.0
2006-02-20 08:55:00,6.23192,6.23336,6.23147,6.23336,12000000.0
2006-02-20 08:56:00,6.2324,6.23249,6.2307,6.23113,17000000.0
2006-02-20 08:57:00,6.23135,6.23191,6.23084,6.23191,16000000.0
2006-02-20 08:58:00,6.23206,6.23209,6.23103,6.23103,12000000.0
2006-02-20 08:59:00,6.232,6.2324,6.23066,6.23092,13000000.0
2006-02-20 09:00:00,6.23112,6.23159,6.23068,6.23099,17000000.0
2006-02-20 09:01:00,6.23046,6.23124,6.23004,6.23064,13000000.0
2006-02-20 09:02:00,6.23091,6.23091,6.22943,6.22943,8000000.0
2006-02-20 09:03:00,6.23028,6.23086,6.22914,6.22942,16000000.0
2006-02-20 09:04:00,6.23012,6.23086,6.2298,6.23086,8000000.0
2006-02-20 09:05:00,6.23136,6.23217,6.23112,6.2317,11000000.0
2006-02-20 09:06:00,6.23199,6.23276,6.23154,6.23236,10000000.0
2006-02-20 09:07:00,6.23277,6.23311,6.23226,6.23311,10000000.0
2006-02-20 09:08:00,6.23322,6.23322,6.23134,6.2317,19000000.0
2006-02-20 09:09:00,6.23207,6.23305,6.23194,6.23285,16000000.0
2006-02-20 09:10:00,6.23375,6.23384,6.23207,6.23303,8000000.0
2006-02-20 09:11:00,6.23335,6.23348,6.23242,6.23242,11000000.0
2006-02-20 09:12:00,6.23231,6.23376,6.23214,6.23309,16000000.0
2006-02-20 09:13:00,6.23278,6.23382,6.23272,6.23367,15000000.0
2006-02-20 09:14:00,6.23425,6.2343,6.23274,6.23315,17000000.0
2006-02-20 09:15:00,6.23241,6.23323,6.23146,6.23146,12000000.0
2006-02-20 09:16:00,6.23131,6.2325,6.23126,6.23182,14000000.0
2006-02-20 09:17:00,6.23233,6.23301,6.23233,6.23288,14000000.0
2006-02-20 09:18:00,6.23322,6.23399,6.23242,6.23383,18000000.0
2006-02-20 09:19:00,6.23291,6.23426,6.23248,6.23361,14000000.0
2006-02-20 09:20:00,6.23361,6.23477,6.23251,6.23336,18000000.0
2006-02-20 09:21:00,6.23405,6.23651,6.23405,6.23651,17000000.0
2006-02-20 09:22:00,6.23685,6.23763,6.2361,6.23739,13000000.0
2006-02-20 09:23:00,6.23708,6.23843,6.23582,6.23667,12000000.0
2006-02-20 09:24:00,6.23534,6.23688,6.23534,6.23618,14000000.0
2006-02-20 09:25:00,6.23623,6.23699,6.23614,6.23618,9000000.0
2006-02-20 09:26:00,6.23611,6.23729,6.23583,6.23729,13000000.0
2006-02-20 09:27:00,6.2367,6.23801,6.23607,6.23655,13000000.0
2006-02-20 09:28:00,6.23828,6.23912,6.23665,6.23679,19000000.0
2006-02-20 09:29:00,6.23746,6.23771,6.23623,6.2369,14000000.0
2006-02-20 09:30:00,6.23653,6.23719,6.23587,6.2366,15000000.0
2006-02-20 09:31:00,6.23565,6.23741,6.23565,6.2367,11000000.0
2006-02-20 09:32:00,6.23753,6.23928,6.23644,6.23693,16000000.0
2006-02-20 09:33:00,6.23637,6.23651,6.23557,6.23557,9000000.0
2006-02-20 09:34:00,6.23487,6.236,6.23392,6.236,18000000.0
2006-02-20 09:35:00,6.23547,6.23566,6.23378,6.23476,14000000.0
2006-02-20 09:36:00,6.23414,6.23422,6.23295,6.23372,16000000.0
2006-02-20 09:37:00,6.23357,6.23482,6.23313,6.23482,20000000.0
2006-02-20 09:38:00,6.23516,6.23634,6.23326,6.23326,19000000.0
2006-02-20 09:39:00,6.23294,6.23393,6.23251,6.23374,16000000.0
2006-02-20 09:40:00,6.23399,6.23429,6.23264,6.23392,12000000.0
2006-02-20 09:41:00,6.23374,6.23415,6.23284,6.23373,18000000.0
2006-02-20 09:42:00,6.2342,6.23605,6.2338,6.23511,16000000.0
2006-02-20 09:43:00,6.23476,6.23509,6.23399,6.23438,15000000.0
2006-02-20 09:44:00,6.23479,6.23483,6.23289,6.23289,13000000.0
2006-02-20 09:45:00,6.23321,6.23455,6.23321,6.23407,13000000.0
2006-02-20 09:46:00,6.23402,6.23402,6.23207,6.23286,17000000.0
2006-02-20 09:47:00,6.23284,6.23379,6.23203,6.23317,13000000.0
2006-02-20 09:48:00,6.23194,6.23458,6.23194,6.23407,16000000.0
2006-02-20 09:49:00,6.23488,6.23575,6.23447,6.23562,17000000.0
2006-02-20 09:50:00,6.23455,6.23591,6.23393,6.23583,12000000.0
2006-02-20 09:51:00,6.2361,6.23779,6.23579,6.23748,16000000.0
2006-02-20 09:52:00,6.23727,6.2376,6.23626,6.2372,16000000.0
2006-02-20 09:53:00,6.2362,6.23663,6.23445,6.2354,15000000.0
2006-02-20 09:54:00,6.23493,6.23493,6.23296,6.23373,15000000.0
2006-02-20 09:55:00,6.23478,6.2371,6.23441,6.2371,15000000.0
2006-02-20 09:56:00,6.23728,6.23756,6.23655,6.23748,17000000.0
2006-02-20 09:57:00,6.23645,6.23824,6.23605,6.2372,12000000.0
2006-02-20 09:58:00,6.23732,6.23847,6.23656,6.23842,14000000.0
2006-02-20 09:59:00,6.23936,6.2395,6.23796,6.23832,10000000.0
2006-02-20 10:00:00,6.23862,6.23978,6.23857,6.23978,11000000.0
2006-02-20 10:01:00,6.23943,6.24079,6.23606,6.23877,24000000.0
2006-02-20 10:02:00,6.23927,6.23982,6.2389,6.23949,14000000.0
2006-02-20 10:03:00,6.23987,6.24066,6.23851,6.24002,16000000.0
2006-02-20 10:04:00,6.23914,6.23923,6.2383,6.23877,10000000.0
2006-02-20 10:05:00,6.23934,6.23957,6.23843,6.23843,10000000.0
2006-02-20 10:06:00,6.23776,6.23836,6.23768,6.23832,9000000.0
2006-02-20 10:07:00,6.23723,6.23889,6.23723,6.23755,11000000.0
2006-02-20 10:08:00,6.23923,6.23924,6.23794,6.23825,9000000.0
2006-02-20 10:09:00,6.2396,6.24126,6.23952,6.23952,11000000.0
2006-02-20 10:10:00,6.23847,6.23953,6.23759,6.2387,15000000.0
2006-02-20 10:11:00,6.23888,6.23952,6.23773,6.23859,16000000.0
2006-02-20 10:12:00,6.23889,6.2402,6.23889,6.23961,19000000.0
2006-02-20 10:13:00,6.2406,6.2406,6.23883,6.23959,9000000.0
2006-02-20 10:14:00,6.24103,6.24103,6.23958,6.24078,11000000.0
2006-02-20 10:15:00,6.24062,6.24062,6.23802,6.23926,8000000.0
2006-02-20 10:16:00,6.23798,6.23926,6.23763,6.23827,17000000.0
2006-02-20 10:17:00,6.23855,6.23972,6.23855,6.23968,16000000.0
2006-02-20 10:18:00,6.23999,6.23999,6.2384,6.2395,16000000.0
2006-02-20 10:19:00,6.23961,6.24057,6.23945,6.23973,17000000.0
2006-02-20 10:20:00,6.23976,6.24172,6.23976,6.2406,16000000.0
2006-02-20 10:21:00,6.24058,6.24058,6.23914,6.23948,7000000.0
2006-02-20 10:22:00,6.23985,6.2407,6.23938,6.23938,10000000.0
2006-02-20 10:23:00,6.23989,6.24124,6.23971,6.24087,14000000.0
2006-02-20 10:24:00,6.24165,6.24165,6.23955,6.23986,13000000.0
2006-02-20 10:25:00,6.23963,6.24014,6.23862,6.23946,12000000.0
2006-02-20 10:26:00,6.23992,6.2402,6.23924,6.23928,11000000.0
2006-02-20 10:27:00,6.23989,6.24104,6.23941,6.23941,13000000.0
2006-02-20 10:28:00,6.24131,6.24162,6.23973,6.24162,13000000.0
2006-02-20 10:29:00,6.24158,6.24166,6.2401,6.24074,11000000.0
2006-02-20 10:30:00,6.24097,6.24106,6.24008,6.24093,9000000.0
2006-02-20 10:31:00,6.24076,6.24115,6.23952,6.24072,16000000.0
2006-02-20 10:32:00,6.24123,6.24161,6.24032,6.24152,9000000.0
2006-02-20 10:33:00,6.24184,6.24184,6.24038,6.24178,12000000.0
2006-02-20 10:34:00,6.24276,6.24298,6.24129,6.24206,11000000.0
2006-02-20 10:35:00,6.24176,6.24238,6.241,6.24238,17000000.0
2006-02-20 10:36:00,6.24251,6.24401,6.24222,6.24371,10000000.0
2006-02-20 10:37:00,6.24447,6.24508,6.24307,6.24396,15000000.0
2006-02-20 10:38:00,6.24524,6.24534,6.24368,6.24431,17000000.0
2006-02-20 10:39:00,6.24468,6.24518,6.2433,6.24456,13000000.0
2006-02-20 10:40:00,6.2447,6.24492,6.24373,6.24492,10000000.0
2006-02-20 10:41:00,6.24525,6.2462,6.24419,6.24547,15000000.0
2006-02-20 10:42:00,6.24586,6.24629,6.24417,6.24495,12000000.0
2006-02-20 10:43:00,6.24456,6.24659,6.2432,6.24659,13000000.0
2006-02-20 10:44:00,6.24696,6.24766,6.2464,6.24692,12000000.0
2006-02-20 10:45:00,6.24689,6.2487,6.24591,6.24847,13000000.0
2006-02-20 10:46:00,6.24914,6.24914,6.24679,6.24846,13000000.0
2006-02-20 10:47:00,6.2484,6.24871,6.24747,6.24856,7000000.0
2006-02-20 10:48:00,6.24777,6.24922,6.24777,6.24871,12000000.0
2006-02-20 10:49:00,6.24876,6.24881,6.24734,6.24734,10000000.0
2006-02-20 10:50:00,6.24689,6.24816,6.24622,6.24696,14000000.0
2006-02-20 10:51:00,6.24775,6.24775,6.24626,6.24703,11000000.0
2006-02-20 10:52:00,6.24643,6.2476,6.2457,6.24614,20000000.0
2006-02-20 10:53:00,6.24585,6.24706,6.24572,6.24618,9000000.0
2006-02-20 10:54:00,6.24616,6.24703,6.24533,6.24648,18000000.0
2006-02-20 10:55:00,6.24563,6.24604,6.2449,6.24519,10000000.0
2006-02-20 10:56:00,6.24515,6.24599,6.24433,6.24599,11000000.0
2006-02-20 10:57:00,6.24595,6.24648,6.2453,6.2464,8000000.0
2006-02-20 10:58:00,6.24572,6.24696,6.24523,6.24625,10000000.0
2006-02-20 10:59:00,6.24562,6.24611,6.2451,6.24574,10000000.0
2006-02-20 11:00:00,6.24595,6.24711,6.24594,6.24665,15000000.0
2006-02-20 11:01:00,6.24744,6.24808,6.24574,6.24808,12000000.0
2006-02-20 11:02:00,6.24825,6.24825,6.24614,6.24614,8000000.0
2006-02-20 11:03:00,6.24689,6.24729,6.24543,6.24729,11000000.0
2006-02-20 11:04:00,6.24638,6.2471,6.24571,6.24633,15000000.0
2006-02-20 11:05:00,6.24688,6.24706,6.24504,6.24635,17000000.0
2006-02-20 11:06:00,6.24567,6.24708,6.24555,6.24587,12000000.0
2006-02-20 11:07:00,6.24592,6.24674,6.24531,6.24531,11000000.0
2006-02-20 11:08:00,6.24542,6.24701,6.24531,6.24609,22000000.0
2006-02-20 11:09:00,6.24564,6.246,6.24507,6.24516,9000000.0
2006-02-20 11:10:00,6.24518,6.24585,6.2442,6.24489,16000000.0
2006-02-20 11:11:00,6.24324,6.2453,6.24323,6.24511,7000000.0
2006-02-20 11:12:00,6.24365,6.24516,6.24365,6.24516,15000000.0
2006-02-20 11:13:00,6.24568,6.24583,6.2451,6.24562,11000000.0
2006-02-20 11:14:00,6.24524,6.24545,6.24337,6.24428,18000000.0
2006-02-20 11:15:00,6.24446,6.24446,6.24314,6.24361,11000000.0
2006-02-20 11:16:00,6.24412,6.24517,6.24334,6.24386,13000000.0
2006-02-20 11:17:00,6.24365,6.24464,6.24331,6.24464,13000000.0
2006-02-20 11:18:00,6.24483,6.24483,6.24302,6.24427,9000000.0
2006-02-20 11:19:00,6.2427,6.24519,6.2427,6.24364,17000000.0
2006-02-20 11:20:00,6.24404,6.24517,6.24369,6.24369,14000000.0
2006-02-20 11:21:00,6.24404,6.2443,6.24255,6.24293,14000000.0
2006-02-20 11:22:00,6.24277,6.24382,6.24271,6.24337,22000000.0
2006-02-20 11:23:00,6.24371,6.24424,6.24327,6.24333,8000000.0
2006-02-20 11:24:00,6.24375,6.24461,6.24258,6.24402,18000000.0
2006-02-20 11:25:00,6.24328,6.24366,6.24254,6.24254,9000000.0
2006-02-20 11:26:00,6.2422,6.24474,6.2422,6.24474,15000000.0
2006-02-20 11:27:00,6.24402,6.24431,6.24262,6.24368,10000000.0
2006-02-20 11:28:00,6.24311,6.2433,6.24209,6.24283,13000000.0
2006-02-20 11:29:00,6.24235,6.24365,6.24129,6.24245,17000000.0
2006-02-20 11:30:00,6.24294,6.24436,6.24294,6.24436,13000000.0
2006-02-20 11:31:00,6.24404,6.24489,6.24299,6.24489,12000000.0
2006-02-20 11:32:00,6.2443,6.24503,6.24331,6.24371,20000000.0
2006-02-20 11:33:00,6.24452,6.24471,6.2432,6.2432,16000000.0
2006-02-20 11:34:00,6.24271,6.24315,6.24168,6.24315,13000000.0
2006-02-20 11:35:00,6.24301,6.24379,6.2418,6.24182,14000000.0
2006-02-20 11:36:00,6.24219,6.24282,6.24219,6.24258,11000000.0
2006-02-20 11:37:00,6.24254,6.24408,6.24211,6.24322,16000000.0
2006-02-20 11:38:00,6.24361,6.24389,6.24239,6.24239,8000000.0
2006-02-20 11:39:00,6.24204,6.24306,6.24204,6.24261,11000000.0
2006-02-20 11:40:00,6.24295,6.24384,6.24257,6.24291,12000000.0
2006-02-20 11:41:00,6.24336,6.24442,6.24288,6.24442,10000000.0
2006-02-20 11:42:00,6.24476,6.24476,6.2429,6.24395,10000000.0
2006-02-20 11:43:00,6.24314,6.24372,6.24314,6.24357,17000000.0
2006-02-20 11:44:00,6.24369,6.24414,6.24197,6.24329,15000000.0
2006-02-20 11:45:00,6.24365,6.244,6.24216,6.24356,16000000.0
2006-02-20 11:46:00,6.24349,6.24349,6.24253,6.24319,7000000.0
2006-02-20 11:47:00,6.24384,6.2441,6.24242,6.24354,16000000.0
2006-02-20 11:48:00,6.24375,6.24416,6.24268,6.24332,13000000.0
2006-02-20 11:49:00,6.24324,6.24424,6.24294,6.24315,10000000.0
2006-02-20 11:50:00,6.24392,6.24455,6.24288,6.24348,12000000.0
2006-02-20 11:51:00,6.24357,6.24421,6.24206,6.24206,14000000.0
2006-02-20 11:52:00,6.24231,6.24343,6.24212,6.24212,18000000.0
2006-02-20 11:53:00,6.2436,6.24405,6.24258,6.24284,16000000.0
2006-02-20 11:54:00,6.24248,6.24332,6.24238,6.24249,8000000.0
2006-02-20 11:55:00,6.24254,6.24284,6.24211,6.24252,8000000.0
2006-02-20 11:56:00,6.24288,6.24319,6.24226,6.24297,8000000.0
2006-02-20 11:57:00,6.24299,6.24309,6.24078,6.24078,11000000.0
2006-02-20 11:58:00,6.24148,6.24174,6.24075,6.24133,14000000.0
2006-02-20 11:59:00,6.24092,6.24248,6.24074,6.2417,11000000.0
2006-02-20 12:00:00,6.24199,6.24292,6.24153,6.24237,15000000.0
2006-02-20 12:01:00,6.24233,6.24347,6.24222,6.2433,13000000.0
2006-02-20 12:02:00,6.24358,6.24365,6.24338,6.24353,15000000.0
2006-02-20 12:03:00,6.24296,6.24365,6.24244,6.24365,11000000.0
2006-02-20 12:04:00,6.24378,6.24378,6.24221,6.24338,9000000.0
2006-02-20 12:05:00,6.24341,6.24372,6.24204,6.24372,9000000.0
2006-02-20 12:06:00,6.24321,6.24321,6.24191,6.24262,15000000.0
2006-02-20 12:07:00,6.24392,6.24392,6.24229,6.24311,11000000.0
2006-02-20 12:08:00,6.24302,6.24385,6.24272,6.24385,8000000.0
2006-02-20 12:09:00,6.2436,6.24373,6.2416,6.2416,18000000.0
2006-02-20 12:10:00,6.24176,6.24352,6.24176,6.24245,14000000.0
2006-02-20 12:11:00,6.24294,6.24337,6.24226,6.2433,9000000.0
2006-02-20 12:12:00,6.24299,6.24334,6.24155,6.24323,18000000.0
2006-02-20 12:13:00,6.24363,6.24419,6.242,6.242,12000000.0
2006-02-20 12:14:00,6.24235,6.24235,6.24126,6.2419,10000000.0
2006-02-20 12:15:00,6.24145,6.24157,6.2398,6.2398,8000000.0
2006-02-20 12:16:00,6.2395,6.24077,6.2395,6.24044,14000000.0
2006-02-20 12:17:00,6.24049,6.2408,6.23944,6.24066,13000000.0
2006-02-20 12:18:00,6.23927,6.24153,6.23927,6.2411,10000000.0
2006-02-20 12:19:00,6.24091,6.24196,6.24091,6.24148,11000000.0
2006-02-20 12:20:00,6.2409,6.24122,6.24058,6.24122,8000000.0
2006-02-20 12:21:00,6.24145,6.24294,6.24114,6.24177,20000000.0
2006-02-20 12:22:00,6.24183,6.24304,6.24183,6.24268,14000000.0
2006-02-20 12:23:00,6.24189,6.24212,6.24137,6.24212,11000000.0
2006-02-20 12:24:00,6.24259,6.24294,6.24136,6.24171,17000000.0
2006-02-20 12:25:00,6.24191,6.2428,6.24191,6.24225,12000000.0
2006-02-20 12:26:00,6.24248,6.24267,6.24073,6.24093,7000000.0
2006-02-20 12:27:00,6.2412,6.24188,6.24094,6.24113,7000000.0
2006-02-20 12:28:00,6.2416,6.24283,6.24121,6.24283,19000000.0
2006-02-20 12:29:00,6.24221,6.24221,6.24129,6.24206,12000000.0
2006-02-20 12:30:00,6.24209,6.24237,6.24199,6.24212,10000000.0
2006-02-20 12:31:00,6.24195,6.24255,6.24124,6.24124,12000000.0
2006-02-20 12:32:00,6.24138,6.24191,6.24054,6.24167,12000000.0
2006-02-20 12:33:00,6.24192,6.24214,6.24055,6.24188,15000000.0
2006-02-20 12:34:00,6.24171,6.24188,6.24124,6.24188,12000000.0
2006-02-20 12:35:00,6.2416,6.2427,6.24115,6.24166,12000000.0
2006-02-20 12:36:00,6.24085,6.24178,6.24074,6.24074,15000000.0
2006-02-20 12:37:00,6.24071,6.24254,6.24071,6.24249,8000000.0
2006-02-20 12:38:00,6.24279,6.24279,6.24039,6.2413,15000000.0
2006-02-20 12:39:00,6.24142,6.24239,6.24139,6.24239,14000000.0
2006-02-20 12:40:00,6.24276,6.24327,6.24202,6.2421,18000000.0
2006-02-20 12:41:00,6.24176,6.24278,6.24176,6.24199,11000000.0
2006-02-20 12:42:00,6.24188,6.24286,6.24187,6.24261,17000000.0
2006-02-20 12:43:00,6.24284,6.24284,6.24149,6.24272,11000000.0
2006-02-20 12:44:00,6.24216,6.24286,6.24186,6.24224,13000000.0
2006-02-20 12:45:00,6.2423,6.24305,6.24185,6.24305,10000000.0
2006-02-20 12:46:00,6.24322,6.24331,6.24251,6.24282,20000000.0
2006-02-20 12:47:00,6.24279,6.24315,6.24189,6.24227,10000000.0
2006-02-20 12:48:00,6.24214,6.24266,6.24127,6.24149,10000000.0
2006-02-20 12:49:00,6.24262,6.24344,6.2417,6.24286,15000000.0
2006-02-20 12:50:00,6.24206,6.24316,6.242,6.24282,14000000.0
2006-02-20 12:51:00,6.24251,6.24295,6.24137,6.24273,14000000.0
2006-02-20 12:52:00,6.24348,6.24348,6.24213,6.24319,9000000.0
2006-02-20 12:53:00,6.24307,6.24325,6.24236,6.24246,9000000.0
2006-02-20 12:54:00,6.24304,6.24336,6.24179,6.24238,20000000.0
2006-02-20 12:55:00,6.24225,6.24309,6.24167,6.24309,12000000.0
2006-02-20 12:56:00,6.24306,6.24309,6.24179,6.24259,7000000.0
2006-02-20 12:57:00,6.24283,6.24339,6.24214,6.24303,13000000.0
2006-02-20 12:58:00,6.24237,6.24296,6.2413,6.24139,16000000.0
2006-02-20 12:59:00,6.2414,6.24277,6.24115,6.24187,14000000.0
2006-02-20 13:00:00,6.24217,6.24296,6.24203,6.24296,12000000.0
2006-02-20 13:01:00,6.24291,6.24431,6.24202,6.24285,17000000.0
2006-02-20 13:02:00,6.24407,6.24478,6.24292,6.24478,10000000.0
2006-02-20 13:03:00,6.2428,6.24473,6.2428,6.24433,22000000.0
2006-02-20 13:04:00,6.24473,6.24473,6.24309,6.24453,20000000.0
2006-02-20 13:05:00,6.24499,6.24499,6.24278,6.2437,14000000.0
2006-02-20 13:06:00,6.24327,6.24327,6.2416,6.24203,17000000.0
2006-02-20 13:07:00,6.24255,6.24307,6.24143,6.24307,22000000.0
2006-02-20 13:08:00,6.24332,6.24381,6.24159,6.2425,12000000.0
2006-02-20 13:09:00,6.24259,6.24278,6.2412,6.24206,12000000.0
2006-02-20 13:10:00,6.24292,6.2436,6.24153,6.24308,20000000.0
2006-02-20 13:11:00,6.24255,6.24454,6.24255,6.24454,12000000.0
2006-02-20 13:12:00,6.24387,6.2454,6.24359,6.24456,16000000.0
2006-02-20 13:13:00,6.2447,6.24531,6.24332,6.24335,14000000.0
2006-02-20 13:14:00,6.24466,6.24485,6.24323,6.24367,17000000.0
2006-02-20 13:15:00,6.24437,6.24497,6.24428,6.24444,7000000.0
2006-02-20 13:16:00,6.24548,6.24555,6.24353,6.24485,9000000.0
2006-02-20 13:17:00,6.24494,6.24519,6.24399,6.24459,15000000.0
2006-02-20 13:18:00,6.24506,6.24567,6.24404,6.24408,17000000.0
2006-02-20 13:19:00,6.24429,6.24544,6.24352,6.24544,15000000.0
2006-02-20 13:20:00,6.24518,6.24521,6.24414,6.2442,12000000.0
2006-02-20 13:21:00,6.24508,6.2452,6.24397,6.24447,24000000.0
2006-02-20 13:22:00,6.24478,6.2459,6.24465,6.24562,12000000.0
2006-02-20 13:23:00,6.24551,6.24551,6.24416,6.24446,12000000.0
2006-02-20 13:24:00,6.24416,6.24458,6.24351,6.24351,18000000.0
2006-02-20 13:25:00,6.24339,6.24439,6.24339,6.24435,12000000.0
2006-02-20 13:26:00,6.24466,6.24521,6.24379,6.24379,12000000.0
2006-02-20 13:27:00,6.24362,6.24402,6.24305,6.24305,9000000.0
2006-02-20 13:28:00,6.24331,6.24452,6.24331,6.24452,15000000.0
2006-02-20 13:29:00,6.24386,6.24435,6.24293,6.24364,14000000.0
2006-02-20 13:30:00,6.24358,6.24417,6.24297,6.24417,11000000.0
2006-02-20 13:31:00,6.24454,6.24458,6.24431,6.24453,11000000.0
2006-02-20 13:32:00,6.24424,6.24424,6.24301,6.24301,8000000.0
2006-02-20 13:33:00,6.24326,6.24326,6.24227,6.2425,14000000.0
2006-02-20 13:34:00,6.24403,6.24433,6.24312,6.24363,11000000.0
2006-02-20 13:35:00,6.24356,6.24407,6.24351,6.24377,16000000.0
2006-02-20 13:36:00,6.24363,6.24411,6.24291,6.24291,8000000.0
2006-02-20 13:37:00,6.24313,6.24429,6.24284,6.24429,17000000.0
2006-02-20 13:38:00,6.24406,6.24406,6.24264,6.24391,14000000.0
2006-02-20 13:39:00,6.24266,6.24374,6.24244,6.24294,10000000.0
2006-02-20 13:40:00,6.24292,6.2438,6.24261,6.2438,8000000.0
2006-02-20 13:41:00,6.24335,6.24463,6.24198,6.24198,11000000.0
2006-02-20 13:42:00,6.24227,6.24349,6.24227,6.2429,14000000.0
2006-02-20 13:43:00,6.24304,6.24371,6.24287,6.24352,11000000.0
2006-02-20 13:44:00,6.2438,6.2438,6.24277,6.2431,11000000.0
2006-02-20 13:45:00,6.2433,6.24444,6.2433,6.24426,14000000.0
2006-02-20 13:46:00,6.24367,6.24367,6.24266,6.24343,11000000.0
2006-02-20 13:47:00,6.24368,6.24438,6.24307,6.24413,13000000.0
2006-02-20 13:48:00,6.24424,6.24476,6.24325,6.24411,14000000.0
2006-02-20 13:49:00,6.24488,6.24522,6.24381,6.24446,12000000.0
2006-02-20 13:50:00,6.24435,6.24566,6.24373,6.24566,16000000.0
2006-02-20 13:51:00,6.24526,6.24526,6.24344,6.24358,14000000.0
2006-02-20 13:52:00,6.24291,6.24504,6.24291,6.24504,10000000.0
2006-02-20 13:53:00,6.24499,6.24524,6.24426,6.24474,10000000.0
2006-02-20 13:54:00,6.24517,6.24517,6.2448,6.24493,8000000.0
2006-02-20 13:55:00,6.24508,6.24569,6.24435,6.24442,13000000.0
2006-02-20 13:56:00,6.24517,6.24627,6.2444,6.24565,17000000.0
2006-02-20 13:57:00,6.24531,6.24587,6.24462,6.2452,13000000.0
2006-02-20 13:58:00,6.24678,6.24678,6.24587,6.24612,7000000.0
2006-02-20 13:59:00,6.24589,6.24615,6.24509,6.24577,9000000.0
2006-02-20 14:00:00,6.2469,6.24692,6.2449,6.2449,7000000.0
2006-02-20 14:01:00,6.24513,6.24719,6.24513,6.24637,11000000.0
2006-02-20 14:02:00,6.24681,6.24798,6.2456,6.24798,19000000.0
2006-02-20 14:03:00,6.24681,6.2476,6.24606,6.24608,13000000.0
2006-02-20 14:04:00,6.24582,6.24688,6.24532,6.24688,22000000.0
2006-02-20 14:05:00,6.24708,6.2475,6.2465,6.2465,17000000.0
2006-02-20 14:06:00,6.24596,6.24658,6.24518,6.24574,11000000.0
2006-02-20 14:07:00,6.24578,6.24686,6.24538,6.24686,9000000.0
2006-02-20 14:08:00,6.24734,6.24756,6.2461,6.24616,11000000.0
2006-02-20 14:09:00,6.24577,6.24603,6.24526,6.24603,12000000.0
2006-02-20 14:10:00,6.24639,6.24674,6.24638,6.24664,13000000.0
2006-02-20 14:11:00,6.24669,6.24669,6.24524,6.24577,14000000.0
2006-02-20 14:12:00,6.24505,6.24553,6.24465,6.24547,11000000.0
2006-02-20 14:13:00,6.24602,6.24602,6.24458,6.24458,11000000.0
2006-02-20 14:14:00,6.24471,6.24599,6.24471,6.24599,7000000.0
2006-02-20 14:15:00,6.24619,6.24665,6.24607,6.24662,14000000.0
2006-02-20 14:16:00,6.24652,6.24652,6.24498,6.24526,13000000.0
2006-02-20 14:17:00,6.24515,6.24636,6.24515,6.24525,22000000.0
2006-02-20 14:18:00,6.24501,6.24529,6.24497,6.24529,15000000.0
2006-02-20 14:19:00,6.24569,6.24667,6.24512,6.24512,12000000.0
2006-02-20 14:20:00,6.24574,6.24836,6.24574,6.24836,7000000.0
2006-02-20 14:21:00,6.24822,6.2488,6.24691,6.24717,13000000.0
2006-02-20 14:22:00,6.2473,6.24768,6.24688,6.24694,8000000.0
2006-02-20 14:23:00,6.24555,6.24744,6.24555,6.247,11000000.0
2006-02-20 14:24:00,6.24828,6.24828,6.24627,6.24709,13000000.0
2006-02-20 14:25:00,6.24696,6.2486,6.2458,6.24754,15000000.0
2006-02-20 14:26:00,6.24579,6.24647,6.24508,6.24647,8000000.0
2006-02-20 14:27:00,6.2455,6.24656,6.2455,6.24637,10000000.0
2006-02-20 14:28:00,6.24527,6.24651,6.24481,6.24527,11000000.0
2006-02-20 14:29:00,6.24534,6.24612,6.24488,6.2451,21000000.0
2006-02-20 14:30:00,6.24436,6.24503,6.24379,6.2448,11000000.0
2006-02-20 14:31:00,6.24471,6.24595,6.24429,6.24595,17000000.0
2006-02-20 14:32:00,6.24579,6.24655,6.24456,6.24535,15000000.0
2006-02-20 14:33:00,6.24548,6.24555,6.24512,6.24512,8000000.0
2006-02-20 14:34:00,6.24522,6.24646,6.24518,6.24623,9000000.0
2006-02-20 14:35:00,6.24661,6.24676,6.24593,6.24632,11000000.0
2006-02-20 14:36:00,6.24572,6.24649,6.24487,6.24649,15000000.0
2006-02-20 14:37:00,6.24659,6.24659,6.24574,6.24574,8000000.0
2006-02-20 14:38:00,6.24569,6.24672,6.24542,6.24542,10000000.0
2006-02-20 14:39:00,6.24535,6.24653,6.24426,6.24523,19000000.0
2006-02-20 14:40:00,6.24613,6.24693,6.24571,6.2467,15000000.0
2006-02-20 14:41:00,6.24689,6.24689,6.2444,6.2456,15000000.0
2006-02-20 14:42:00,6.24507,6.24591,6.24507,6.24552,17000000.0
2006-02-20 14:43:00,6.24492,6.24722,6.24418,6.24611,15000000.0
2006-02-20 14:44:00,6.24687,6.24711,6.24578,6.24615,15000000.0
2006-02-20 14:45:00,6.2464,6.24669,6.24562,6.24637,9000000.0
2006-02-20 14:46:00,6.24635,6.24721,6.24595,6.24637,11000000.0
2006-02-20 14:47:00,6.24609,6.24639,6.2455,6.24613,12000000.0
2006-02-20 14:48:00,6.24674,6.24692,6.24601,6.24601,12000000.0
2006-02-20 14:49:00,6.24569,6.24728,6.24569,6.24728,12000000.0
2006-02-20 14:50:00,6.24639,6.24721,6.24539,6.24657,15000000.0
2006-02-20 14:51:00,6.24669,6.24743,6.24646,6.24743,10000000.0
2006-02-20 14:52:00,6.24742,6.24742,6.2459,6.2465,13000000.0
2006-02-20 14:53:00,6.24627,6.24698,6.24601,6.24669,13000000.0
2006-02-20 14:54:00,6.24731,6.24731,6.24669,6.24692,9000000.0
2006-02-20 14:55:00,6.24666,6.24785,6.24582,6.24626,16000000.0
2006-02-20 14:56:00,6.24674,6.24754,6.24674,6.24695,15000000.0
2006-02-20 14:57:00,6.24684,6.24729,6.24621,6.24656,15000000.0
2006-02-20 14:58:00,6.24664,6.24709,6.24583,6.24666,11000000.0
2006-02-20 14:59:00,6.24683,6.24701,6.24561,6.24629,14000000.0
2006-02-20 15:00:00,6.24641,6.24702,6.24606,6.24639,18000000.0
2006-02-20 15:01:00,6.24588,6.24745,6.24567,6.2466,12000000.0
2006-02-20 15:02:00,6.24623,6.24636,6.24559,6.24559,7000000.0
2006-02-20 15:03:00,6.24619,6.24762,6.24619,6.24686,18000000.0
2006-02-20 15:04:00,6.2463,6.24669,6.24548,6.24567,21000000.0
2006-02-20 15:05:00,6.24662,6.24662,6.24519,6.24553,13000000.0
2006-02-20 15:06:00,6.24546,6.24631,6.24546,6.24609,14000000.0
2006-02-20 15:07:00,6.24599,6.24643,6.24524,6.24524,22000000.0
2006-02-20 15:08:00,6.24526,6.24594,6.24497,6.24497,10000000.0
2006-02-20 15:09:00,6.24488,6.2458,6.24476,6.2458,9000000.0
2006-02-20 15:10:00,6.24644,6.24711,6.24538,6.24583,14000000.0
2006-02-20 15:11:00,6.24578,6.24634,6.24543,6.24627,12000000.0
2006-02-20 15:12:00,6.24623,6.24682,6.24551,6.24582,13000000.0
2006-02-20 15:13:00,6.24576,6.24696,6.24576,6.24696,12000000.0
2006-02-20 15:14:00,6.24722,6.24887,6.2469,6.24859,10000000.0
2006-02-20 15:15:00,6.2476,6.24764,6.24641,6.2468,16000000.0
2006-02-20 15:16:00,6.24659,6.24717,6.24556,6.24689,15000000.0
2006-02-20 15:17:00,6.2467,6.2467,6.24526,6.24586,14000000.0
2006-02-20 15:18:00,6.24548,6.24652,6.24474,6.24577,12000000.0
2006-02-20 15:19:00,6.24599,6.246,6.2449,6.2452,11000000.0
2006-02-20 15:20:00,6.24537,6.24606,6.24434,6.24434,14000000.0
2006-02-20 15:21:00,6.24421,6.24532,6.24373,6.24497,14000000.0
2006-02-20 15:22:00,6.24507,6.24574,6.24449,6.24468,10000000.0
2006-02-20 15:23:00,6.24519,6.2456,6.24411,6.24467,11000000.0
2006-02-20 15:24:00,6.24548,6.24549,6.24454,6.24512,10000000.0
2006-02-20 15:25:00,6.24539,6.24592,6.24471,6.24515,16000000.0
2006-02-20 15:26:00,6.24613,6.24617,6.24491,6.24508,15000000.0
2006-02-20 15:27:00,6.24518,6.24547,6.24458,6.24546,10000000.0
2006-02-20 15:28:00,6.24522,6.24659,6.24484,6.24586,11000000.0
2006-02-20 15:29:00,6.24555,6.24643,6.24482,6.24643,19000000.0
2006-02-20 15:30:00,6.2462,6.2462,6.24477,6.245,10000000.0
2006-02-20 15:31:00,6.24452,6.24556,6.24423,6.24481,14000000.0
2006-02-20 15:32:00,6.24548,6.24613,6.24535,6.24602,12000000.0
2006-02-20 15:33:00,6.24466,6.24639,6.24463,6.24601,20000000.0
2006-02-20 15:34:00,6.24542,6.24612,6.24459,6.24459,12000000.0
2006-02-20 15:35:00,6.24428,6.24598,6.24428,6.24491,12000000.0
2006-02-20 15:36:00,6.24479,6.24544,6.24374,6.245,10000000.0
2006-02-20 15:37:00,6.24422,6.24448,6.24378,6.24378,10000000.0
2006-02-20 15:38:00,6.24352,6.24485,6.24346,6.24485,13000000.0
2006-02-20 15:39:00,6.24457,6.2453,6.24457,6.24521,7000000.0
2006-02-20 15:40:00,6.24515,6.24515,6.24259,6.24284,10000000.0
2006-02-20 15:41:00,6.24276,6.24412,6.2426,6.24387,9000000.0
2006-02-20 15:42:00,6.24352,6.24415,6.2416,6.2428,13000000.0
2006-02-20 15:43:00,6.24298,6.244,6.24235,6.24235,16000000.0
2006-02-20 15:44:00,6.24237,6.24377,6.24201,6.24242,14000000.0
2006-02-20 15:45:00,6.2429,6.24311,6.242,6.24201,15000000.0
2006-02-20 15:46:00,6.2421,6.24267,6.24162,6.24162,13000000.0
2006-02-20 15:47:00,6.2418,6.24382,6.2418,6.24382,9000000.0
2006-02-20 15:48:00,6.24363,6.24412,6.24241,6.24274,21000000.0
2006-02-20 15:49:00,6.24329,6.24404,6.24179,6.24258,23000000.0
2006-02-20 15:50:00,6.24274,6.24317,6.24205,6.24212,12000000.0
2006-02-20 15:51:00,6.24195,6.24195,6.24104,6.24122,19000000.0
2006-02-20 15:52:00,6.24266,6.24297,6.24134,6.24189,15000000.0
2006-02-20 15:53:00,6.24192,6.24298,6.24106,6.24291,14000000.0
2006-02-20 15:54:00,6.2423,6.24254,6.24122,6.24176,15000000.0
2006-02-20 15:55:00,6.24208,6.2428,6.24208,6.24245,12000000.0
2006-02-20 15:56:00,6.24268,6.24354,6.24268,6.24314,18000000.0
2006-02-20 15:57:00,6.24284,6.24284,6.24113,6.24181,10000000.0
2006-02-20 15:58:00,6.24219,6.24301,6.2418,6.2418,22000000.0
2006-02-20 15:59:00,6.24184,6.24306,6.24184,6.24243,12000000.0
2006-02-20 16:00:00,6.24291,6.24346,6.24216,6.24298,12000000.0
2006-02-20 16:01:00,6.24182,6.24254,6.24182,6.24254,12000000.0
2006-02-20 16:02:00,6.24269,6.24337,6.24172,6.24239,13000000.0
2006-02-20 16:03:00,6.24308,6.24373,6.24233,6.24233,13000000.0
2006-02-20 16:04:00,6.24272,6.24465,6.24272,6.24465,11000000.0
2006-02-20 16:05:00,6.24476,6.24476,6.24325,6.24402,9000000.0
2006-02-20 16:06:00,6.24286,6.24343,6.24167,6.24278,14000000.0
2006-02-20 16:07:00,6.24295,6.24401,6.24229,6.24365,15000000.0
2006-02-20 16:08:00,6.24422,6.24433,6.24307,6.24433,15000000.0
2006-02-20 16:09:00,6.24471,6.24493,6.24381,6.24456,17000000.0
2006-02-20 16:10:00,6.24394,6.24426,6.24269,6.24269,14000000.0
2006-02-20 16:11:00,6.24312,6.24354,6.24235,6.24235,9000000.0
2006-02-20 16:12:00,6.2419,6.24368,6.2419,6.24294,15000000.0
2006-02-20 16:13:00,6.24291,6.24442,6.2428,6.24442,14000000.0
2006-02-20 16:14:00,6.24317,6.24366,6.24234,6.24269,12000000.0
2006-02-20 16:15:00,6.24329,6.2437,6.24193,6.24193,14000000.0
2006-02-20 16:16:00,6.2418,6.24327,6.2418,6.24288,13000000.0
2006-02-20 16:17:00,6.24349,6.24435,6.24349,6.24385,18000000.0
2006-02-20 16:18:00,6.24293,6.24347,6.24185,6.24185,13000000.0
2006-02-20 16:19:00,6.24165,6.2438,6.24165,6.24318,8000000.0
2006-02-20 16:20:00,6.24269,6.24448,6.24224,6.24343,13000000.0
2006-02-20 16:21:00,6.24282,6.24389,6.24219,6.24272,12000000.0
2006-02-20 16:22:00,6.24442,6.2446,6.24266,6.24449,11000000.0
2006-02-20 16:23:00,6.24455,6.24455,6.24265,6.24386,14000000.0
2006-02-20 16:24:00,6.24393,6.24421,6.2434,6.24421,15000000.0
2006-02-20 16:25:00,6.24304,6.24415,6.24292,6.24415,11000000.0
2006-02-20 16:26:00,6.24535,6.24535,6.24297,6.24359,8000000.0
2006-02-20 16:27:00,6.24348,6.2437,6.24296,6.24314,10000000.0
2006-02-20 16:28:00,6.24339,6.24428,6.2428,6.2441,15000000.0
2006-02-20 16:29:00,6.24475,6.24475,6.24371,6.24371,7000000.0
2006-02-20 16:30:00,6.2433,6.24385,6.24254,6.24385,16000000.0
2006-02-20 16:31:00,6.24371,6.24411,6.24339,6.24398,14000000.0
2006-02-20 16:32:00,6.24303,6.24359,6.24288,6.24349,7000000.0
2006-02-20 16:33:00,6.24396,6.24472,6.2435,6.24472,8000000.0
2006-02-20 16:34:00,6.24397,6.24416,6.24272,6.24326,8000000.0
2006-02-20 16:35:00,6.24321,6.24399,6.2429,6.24399,9000000.0
2006-02-20 16:36:00,6.24426,6.24426,6.24296,6.24341,13000000.0
2006-02-20 16:37:00,6.24308,6.24355,6.24232,6.24233,18000000.0
2006-02-20 16:38:00,6.24258,6.2446,6.24258,6.24303,18000000.0
2006-02-20 16:39:00,6.24318,6.24476,6.24318,6.24376,20000000.0
2006-02-20 16:40:00,6.24316,6.24403,6.24247,6.24301,13000000.0
2006-02-20 16:41:00,6.24291,6.2437,6.24286,6.2437,20000000.0
2006-02-20 16:42:00,6.24397,6.24397,6.24283,6.24293,18000000.0
2006-02-20 16:43:00,6.24317,6.24393,6.24288,6.24393,15000000.0
2006-02-20 16:44:00,6.24387,6.24435,6.24289,6.24339,20000000.0
2006-02-20 16:45:00,6.24294,6.24687,6.24294,6.24377,13000000.0
2006-02-20 16:46:00,6.24343,6.244,6.24239,6.24319,15000000.0
2006-02-20 16:47:00,6.24319,6.24409,6.24306,6.24359,8000000.0
2006-02-20 16:48:00,6.24401,6.2444,6.24281,6.2444,11000000.0
2006-02-20 16:49:00,6.2444,6.24482,6.24278,6.2433,12000000.0
2006-02-20 16:50:00,6.24378,6.24493,6.24375,6.24425,15000000.0
2006-02-20 16:51:00,6.24424,6.24477,6.2438,6.2447,18000000.0
2006-02-20 16:52:00,6.24477,6.24477,6.24349,6.24349,14000000.0
2006-02-20 16:53:00,6.24245,6.24262,6.24156,6.24262,8000000.0
2006-02-20 16:54:00,6.24266,6.24306,6.24163,6.24163,11000000.0
2006-02-20 16:55:00,6.24318,6.24326,6.24183,6.24235,12000000.0
2006-02-20 16:56:00,6.24235,6.2432,6.24143,6.2432,10000000.0
2006-02-20 16:57:00,6.24371,6.2438,6.24159,6.24161,8000000.0
2006-02-20 16:58:00,6.24114,6.24246,6.24114,6.24241,9000000.0
2006-02-20 16:59:00,6.24232,6.24246,6.24058,6.24058,13000000.0
2006-02-20 17:00:00,6.24205,6.24205,6.23823,6.24203,11000000.0
2006-02-20 17:01:00,6.2421,6.24253,6.24146,6.24158,12000000.0
2006-02-20 17:02:00,6.24133,6.24224,6.24102,6.24224,10000000.0
2006-02-20 17:03:00,6.24326,6.24338,6.24148,6.24269,16000000.0
2006-02-20 17:04:00,6.24192,6.24234,6.24117,6.24117,13000000.0
2006-02-20 17:05:00,6.24017,6.24249,6.23737,6.24249,16000000.0
2006-02-20 17:06:00,6.2431,6.24324,6.24122,6.24122,12000000.0
2006-02-20 17:07:00,6.24151,6.24208,6.2413,6.24146,8000000.0
2006-02-20 17:08:00,6.24162,6.24312,6.24119,6.24275,21000000.0
2006-02-20 17:09:00,6.24274,6.24299,6.24154,6.24197,16000000.0
2006-02-20 17:10:00,6.24213,6.24244,6.24097,6.24184,11000000.0
2006-02-20 17:11:00,6.24201,6.24258,6.24052,6.24258,11000000.0
2006-02-20 17:12:00,6.24218,6.24218,6.24093,6.24131,9000000.0
2006-02-20 17:13:00,6.24085,6.24113,6.24008,6.24008,9000000.0
2006-02-20 17:14:00,6.24058,6.24168,6.24058,6.24077,17000000.0
2006-02-20 17:15:00,6.24093,6.24171,6.24011,6.24127,11000000.0
2006-02-20 17:16:00,6.24211,6.24255,6.24074,6.24074,15000000.0
2006-02-20 17:17:00,6.2416,6.24241,6.2414,6.24235,13000000.0
2006-02-20 17:18:00,6.24262,6.24262,6.24119,6.24119,15000000.0
2006-02-20 17:19:00,6.24168,6.24311,6.24168,6.24311,17000000.0
2006-02-20 17:20:00,6.24314,6.24319,6.24164,6.24285,12000000.0
2006-02-20 17:21:00,6.24251,6.24365,6.24251,6.24358,7000000.0
2006-02-20 17:22:00,6.24341,6.2438,6.24266,6.24317,14000000.0
2006-02-20 17:23:00,6.24151,6.24257,6.24143,6.24222,13000000.0
2006-02-20 17:24:00,6.24183,6.24353,6.24181,6.24339,9000000.0
2006-02-20 17:25:00,6.24329,6.24329,6.24153,6.24228,11000000.0
2006-02-20 17:26:00,6.24226,6.24291,6.2417,6.2425,16000000.0
2006-02-20 17:27:00,6.24287,6.24304,6.24224,6.24284,9000000.0
2006-02-20 17:28:00,6.24293,6.24338,6.24201,6.24276,15000000.0
2006-02-20 17:29:00,6.24299,6.24419,6.24299,6.24419,11000000.0
2006-02-20 17:30:00,6.24298,6.24311,6.24172,6.2422,19000000.0
2006-02-20 17:31:00,6.24282,6.24321,6.24223,6.24239,11000000.0
2006-02-20 17:32:00,6.24324,6.24333,6.24235,6.24333,9000000.0
2006-02-20 17:33:00,6.24324,6.24324,6.24202,6.24317,10000000.0
2006-02-20 17:34:00,6.24224,6.24303,6.24174,6.24276,14000000.0
2006-02-20 17:35:00,6.24293,6.24433,6.24239,6.24382,13000000.0
2006-02-20 17:36:00,6.24361,6.24361,6.24154,6.24285,11000000.0
2006-02-20 17:37:00,6.24234,6.24269,6.24167,6.24168,15000000.0
2006-02-20 17:38:00,6.24175,6.2426,6.2409,6.2409,17000000.0
2006-02-20 17:39:00,6.24114,6.24206,6.24104,6.24142,8000000.0
2006-02-20 17:40:00,6.24205,6.24298,6.24163,6.24222,12000000.0
2006-02-20 17:41:00,6.24273,6.24297,6.24159,6.24268,21000000.0
2006-02-20 17:42:00,6.24279,6.24315,6.24154,6.24215,13000000.0
2006-02-20 17:43:00,6.24235,6.2424,6.24124,6.24124,11000000.0
2006-02-20 17:44:00,6.24081,6.24223,6.24081,6.24125,19000000.0
2006-02-20 17:45:00,6.24163,6.24177,6.24022,6.24141,10000000.0
2006-02-20 17:46:00,6.2405,6.24146,6.24018,6.24142,13000000.0
2006-02-20 17:47:00,6.24142,6.24146,6.24003,6.24003,9000000.0
2006-02-20 17:48:00,6.23997,6.24121,6.23976,6.24108,14000000.0
2006-02-20 17:49:00,6.24117,6.2422,6.24085,6.2418,14000000.0
2006-02-20 17:50:00,6.24192,6.24192,6.24038,6.24099,17000000.0
2006-02-20 17:51:00,6.2408,6.2408,6.23945,6.23945,13000000.0
2006-02-20 17:52:00,6.23964,6.24235,6.23964,6.24235,24000000.0
2006-02-20 17:53:00,6.2412,6.24165,6.23947,6.23947,16000000.0
2006-02-20 17:54:00,6.24026,6.24208,6.24,6.24182,16000000.0
2006-02-20 17:55:00,6.24155,6.24299,6.24092,6.24167,13000000.0
2006-02-20 17:56:00,6.2409,6.241,6.24009,6.241,15000000.0
2006-02-20 17:57:00,6.24096,6.24141,6.24043,6.24058,10000000.0
2006-02-20 17:58:00,6.2406,6.24076,6.23957,6.24007,15000000.0
2006-02-20 17:59:00,6.24018,6.24176,6.23943,6.24069,13000000.0
2006-02-20 18:00:00,6.23954,6.24042,6.23954,6.23963,7000000.0
2006-02-20 18:01:00,6.23936,6.23959,6.23868,6.23944,18000000.0
2006-02-20 18:02:00,6.23931,6.23969,6.23858,6.23917,17000000.0
2006-02-20 18:03:00,6.23952,6.2401,6.23829,6.24,16000000.0
2006-02-20 18:04:00,6.24005,6.24075,6.23893,6.24024,14000000.0
2006-02-20 18:05:00,6.23998,6.24028,6.23898,6.24009,13000000.0
2006-02-20 18:06:00,6.24006,6.24036,6.23857,6.23994,18000000.0
2006-02-20 18:07:00,6.23955,6.24029,6.23892,6.23892,12000000.0
2006-02-20 18:08:00,6.23849,6.2403,6.23849,6.23952,18000000.0
2006-02-20 18:09:00,6.24002,6.24095,6.23981,6.24083,12000000.0
2006-02-20 18:10:00,6.23957,6.23995,6.23881,6.23989,13000000.0
2006-02-20 18:11:00,6.23992,6.24131,6.23981,6.24131,10000000.0
2006-02-20 18:12:00,6.24119,6.24141,6.24001,6.24059,11000000.0
2006-02-20 18:13:00,6.24083,6.24112,6.24003,6.24108,14000000.0
2006-02-20 18:14:00,6.24161,6.24174,6.24066,6.24095,10000000.0
2006-02-20 18:15:00,6.24122,6.24138,6.24021,6.24091,10000000.0
2006-02-20 18:16:00,6.24091,6.24091,6.23958,6.24034,9000000.0
2006-02-20 18:17:00,6.24041,6.24041,6.23868,6.23972,18000000.0
2006-02-20 18:18:00,6.23893,6.24036,6.23853,6.23957,14000000.0
2006-02-20 18:19:00,6.24122,6.24122,6.2391,6.24028,10000000.0
2006-02-20 18:20:00,6.24005,6.24119,6.24005,6.24119,15000000.0
2006-02-20 18:21:00,6.24098,6.24212,6.24002,6.24082,18000000.0
2006-02-20 18:22:00,6.24136,6.24307,6.24136,6.24307,14000000.0
2006-02-20 18:23:00,6.24209,6.24219,6.24113,6.24145,7000000.0
2006-02-20 18:24:00,6.24138,6.24138,6.24018,6.24018,9000000.0
2006-02-20 18:25:00,6.24175,6.24179,6.24048,6.24107,13000000.0
2006-02-20 18:26:00,6.24081,6.24173,6.23994,6.24095,16000000.0
2006-02-20 18:27:00,6.24059,6.2412,6.23998,6.24033,14000000.0
2006-02-20 18:28:00,6.24012,6.24169,6.24012,6.24151,13000000.0
2006-02-20 18:29:00,6.24054,6.24178,6.24039,6.24178,11000000.0
2006-02-20 18:30:00,6.24174,6.24174,6.23996,6.23996,16000000.0
2006-02-20 18:31:00,6.23979,6.24166,6.23979,6.2404,12000000.0
2006-02-20 18:32:00,6.24143,6.24235,6.24101,6.24102,11000000.0
2006-02-20 18:33:00,6.24142,6.24317,6.24142,6.2423,13000000.0
2006-02-20 18:34:00,6.2421,6.24325,6.24124,6.24217,13000000.0
2006-02-20 18:35:00,6.24252,6.24304,6.2415,6.24215,18000000.0
2006-02-20 18:36:00,6.24251,6.24251,6.24064,6.24072,18000000.0
2006-02-20 18:37:00,6.24082,6.24312,6.24082,6.24102,18000000.0
2006-02-20 18:38:00,6.24078,6.24241,6.24078,6.24194,11000000.0
2006-02-20 18:39:00,6.24214,6.24272,6.24086,6.24272,11000000.0
2006-02-20 18:40:00,6.24279,6.24306,6.24118,6.24251,14000000.0
2006-02-20 18:41:00,6.24169,6.24189,6.24073,6.24073,16000000.0
2006-02-20 18:42:00,6.24069,6.24203,6.24069,6.24157,14000000.0
2006-02-20 18:43:00,6.24245,6.24364,6.24209,6.24209,10000000.0
2006-02-20 18:44:00,6.24158,6.24197,6.2413,6.24134,13000000.0
2006-02-20 18:45:00,6.24191,6.24269,6.24144,6.2416,13000000.0
2006-02-20 18:46:00,6.24174,6.24203,6.24091,6.24174,12000000.0
2006-02-20 18:47:00,6.2413,6.24215,6.24056,6.2415,14000000.0
2006-02-20 18:48:00,6.24173,6.24233,6.24083,6.24142,15000000.0
2006-02-20 18:49:00,6.2414,6.24251,6.24122,6.24123,12000000.0
2006-02-20 18:50:00,6.24147,6.24209,6.24107,6.24151,9000000.0
2006-02-20 18:51:00,6.24191,6.24263,6.24191,6.24258,17000000.0
2006-02-20 18:52:00,6.24207,6.24251,6.24144,6.24195,9000000.0
2006-02-20 18:53:00,6.24142,6.2419,6.24084,6.24108,14000000.0
2006-02-20 18:54:00,6.2413,6.24247,6.24117,6.24171,14000000.0
2006-02-20 18:55:00,6.2408,6.24131,6.23965,6.24002,10000000.0
2006-02-20 18:56:00,6.23986,6.24013,6.23986,6.24,16000000.0
2006-02-20 18:57:00,6.24021,6.24092,6.23935,6.24021,17000000.0
2006-02-20 18:58:00,6.24112,6.24114,6.23968,6.23968,14000000.0
2006-02-20 18:59:00,6.23957,6.24126,6.23957,6.23964,14000000.0
2006-02-20 19:00:00,6.24129,6.24179,6.24096,6.24127,15000000.0
2006-02-20 19:01:00,6.24184,6.24221,6.24051,6.24064,15000000.0
2006-02-20 19:02:00,6.24118,6.24206,6.24111,6.24131,14000000.0
2006-02-20 19:03:00,6.24036,6.24122,6.23996,6.24064,14000000.0
2006-02-20 19:04:00,6.24068,6.24123,6.23925,6.23925,12000000.0
2006-02-20 19:05:00,6.23989,6.24126,6.23989,6.24126,15000000.0
2006-02-20 19:06:00,6.24091,6.24141,6.24018,6.24108,16000000.0
2006-02-20 19:07:00,6.24236,6.24236,6.24107,6.24144,20000000.0
2006-02-20 19:08:00,6.24076,6.24182,6.24044,6.24182,8000000.0
2006-02-20 19:09:00,6.2413,6.24248,6.24048,6.2424,17000000.0
2006-02-20 19:10:00,6.24253,6.24292,6.24134,6.24134,9000000.0
2006-02-20 19:11:00,6.24119,6.24272,6.24102,6.24151,16000000.0
2006-02-20 19:12:00,6.24179,6.24243,6.24076,6.24076,13000000.0
2006-02-20 19:13:00,6.24061,6.24267,6.24061,6.24254,10000000.0
2006-02-20 19:14:00,6.24194,6.24292,6.24123,6.24144,20000000.0
2006-02-20 19:15:00,6.24179,6.24187,6.24087,6.24119,12000000.0
2006-02-20 19:16:00,6.24199,6.24252,6.2413,6.24178,8000000.0
2006-02-20 19:17:00,6.24171,6.24176,6.24102,6.24146,18000000.0
2006-02-20 19:18:00,6.24197,6.24251,6.24184,6.24208,11000000.0
2006-02-20 19:19:00,6.24202,6.24216,6.2414,6.2414,12000000.0
2006-02-20 19:20:00,6.24108,6.24215,6.24056,6.24124,14000000.0
2006-02-20 19:21:00,6.24136,6.24245,6.2413,6.24188,13000000.0
2006-02-20 19:22:00,6.24248,6.24314,6.24197,6.24221,12000000.0
2006-02-20 19:23:00,6.24225,6.24298,6.24155,6.24201,14000000.0
2006-02-20 19:24:00,6.24196,6.24303,6.24195,6.2426,19000000.0
2006-02-20 19:25:00,6.242,6.242,6.24125,6.24125,8000000.0
2006-02-20 19:26:00,6.24131,6.24251,6.24131,6.24238,7000000.0
2006-02-20 19:27:00,6.24199,6.24262,6.24159,6.24159,20000000.0
2006-02-20 19:28:00,6.24162,6.24217,6.24116,6.24116,17000000.0
2006-02-20 19:29:00,6.24115,6.24252,6.24115,6.24126,10000000.0
2006-02-20 19:30:00,6.24065,6.24188,6.24065,6.24184,15000000.0
2006-02-20 19:31:00,6.24261,6.24296,6.24188,6.24188,11000000.0
2006-02-20 19:32:00,6.24137,6.24159,6.24133,6.24155,9000000.0
2006-02-20 19:33:00,6.24135,6.24159,6.24134,6.24135,14000000.0
2006-02-20 19:34:00,6.2416,6.24222,6.24075,6.24166,17000000.0
2006-02-20 19:35:00,6.24185,6.24185,6.24081,6.24145,8000000.0
2006-02-20 19:36:00,6.24196,6.24242,6.24177,6.2418,15000000.0
2006-02-20 19:37:00,6.24159,6.24257,6.24146,6.24237,8000000.0
2006-02-20 19:38:00,6.24248,6.24325,6.2424,6.24251,15000000.0
2006-02-20 19:39:00,6.24229,6.2426,6.24127,6.24171,17000000.0
2006-02-20 19:40:00,6.2421,6.2421,6.24094,6.24094,16000000.0
2006-02-20 19:41:00,6.24111,6.24252,6.24111,6.24131,11000000.0
2006-02-20 19:42:00,6.2412,6.24279,6.24077,6.24181,15000000.0
2006-02-20 19:43:00,6.24244,6.24244,6.24113,6.24241,14000000.0
2006-02-20 19:44:00,6.24186,6.24217,6.24099,6.24099,14000000.0
2006-02-20 19:45:00,6.24078,6.24219,6.24054,6.24214,15000000.0
2006-02-20 19:46:00,6.24205,6.24283,6.24189,6.24204,15000000.0
2006-02-20 19:47:00,6.24176,6.24234,6.24069,6.24121,16000000.0
2006-02-20 19:48:00,6.24089,6.24144,6.23993,6.24009,16000000.0
2006-02-20 19:49:00,6.23952,6.24043,6.23952,6.24043,8000000.0
2006-02-20 19:50:00,6.24059,6.24084,6.23999,6.23999,9000000.0
2006-02-20 19:51:00,6.24075,6.24082,6.23961,6.23969,19000000.0
2006-02-20 19:52:00,6.23988,6.24099,6.23988,6.23994,11000000.0
2006-02-20 19:53:00,6.23951,6.23952,6.23926,6.23952,14000000.0
2006-02-20 19:54:00,6.23951,6.23951,6.23922,6.23938,18000000.0
2006-02-20 19:55:00,6.2396,6.24132,6.2396,6.24038,13000000.0
2006-02-20 19:56:00,6.24106,6.24114,6.23991,6.24036,10000000.0
2006-02-20 19:57:00,6.24069,6.24208,6.24069,6.2411,16000000.0
2006-02-20 19:58:00,6.24049,6.24137,6.23975,6.23995,15000000.0
2006-02-20 19:59:00,6.24108,6.24139,6.24004,6.24092,14000000.0
2006-02-20 20:00:00,6.24051,6.24113,6.24003,6.2406,11000000.0
2006-02-20 20:01:00,6.23999,6.2402,6.23994,6.2402,24000000.0
2006-02-20 20:02:00,6.24056,6.24083,6.24023,6.24023,11000000.0
2006-02-20 20:03:00,6.23993,6.24014,6.23989,6.24014,11000000.0
2006-02-20 20:04:00,6.24043,6.24142,6.24043,6.24045,10000000.0
2006-02-20 20:05:00,6.24071,6.24156,6.24043,6.24139,17000000.0
2006-02-20 20:06:00,6.24136,6.24136,6.23957,6.24087,10000000.0
2006-02-20 20:07:00,6.24115,6.2413,6.24099,6.24113,14000000.0
2006-02-20 20:08:00,6.24108,6.2412,6.2409,6.2409,13000000.0
2006-02-20 20:09:00,6.24091,6.24122,6.24031,6.24033,11000000.0
2006-02-20 20:10:00,6.24026,6.24148,6.24026,6.24088,11000000.0
2006-02-20 20:11:00,6.24034,6.24143,6.24034,6.24092,9000000.0
2006-02-20 20:12:00,6.2409,6.24118,6.23969,6.24065,16000000.0
2006-02-20 20:13:00,6.24089,6.24172,6.24056,6.24056,11000000.0
2006-02-20 20:14:00,6.24056,6.24082,6.24055,6.24056,19000000.0
2006-02-20 20:15:00,6.24072,6.24081,6.24059,6.24063,13000000.0
2006-02-20 20:16:00,6.24067,6.24073,6.24042,6.24062,15000000.0
2006-02-20 20:17:00,6.24076,6.24136,6.23952,6.24136,8000000.0
2006-02-20 20:18:00,6.24237,6.24239,6.24216,6.24236,14000000.0
2006-02-20 20:19:00,6.24205,6.24205,6.24084,6.24113,14000000.0
2006-02-20 20:20:00,6.2409,6.24097,6.24075,6.24084,12000000.0
2006-02-20 20:21:00,6.2405,6.24138,6.24013,6.24048,9000000.0
2006-02-20 20:22:00,6.24158,6.24158,6.24035,6.24127,17000000.0
2006-02-20 20:23:00,6.24068,6.24119,6.23997,6.23997,11000000.0
2006-02-20 20:24:00,6.24024,6.24155,6.24024,6.24135,16000000.0
2006-02-20 20:25:00,6.24217,6.2422,6.241,6.241,11000000.0
2006-02-20 20:26:00,6.24067,6.24085,6.24065,6.24065,8000000.0
2006-02-20 20:27:00,6.24083,6.24199,6.24055,6.24056,13000000.0
2006-02-20 20:28:00,6.24149,6.24149,6.2406,6.24089,15000000.0
2006-02-20 20:29:00,6.24101,6.24216,6.24101,6.24122,16000000.0
2006-02-20 20:30:00,6.24084,6.24163,6.24084,6.24163,8000000.0
2006-02-20 20:31:00,6.24164,6.24248,6.24123,6.24162,18000000.0
2006-02-20 20:32:00,6.24186,6.24188,6.24079,6.24079,7000000.0
2006-02-20 20:33:00,6.24097,6.24192,6.24097,6.2413,13000000.0
2006-02-20 20:34:00,6.2415,6.2415,6.2411,6.24133,13000000.0
2006-02-20 20:35:00,6.24165,6.24229,6.24137,6.24137,9000000.0
2006-02-20 20:36:00,6.24123,6.24182,6.24102,6.24103,17000000.0
2006-02-20 20:37:00,6.24123,6.24273,6.2412,6.24219,14000000.0
2006-02-20 20:38:00,6.24255,6.24367,6.24254,6.24301,16000000.0
2006-02-20 20:39:00,6.24285,6.24351,6.24205,6.24351,14000000.0
2006-02-20 20:40:00,6.24412,6.24416,6.24397,6.24411,17000000.0
2006-02-20 20:41:00,6.24397,6.24419,6.24387,6.24401,16000000.0
2006-02-20 20:42:00,6.24353,6.24353,6.24196,6.24221,22000000.0
2006-02-20 20:43:00,6.24253,6.24343,6.24253,6.24261,18000000.0
2006-02-20 20:44:00,6.24231,6.24322,6.24194,6.24194,16000000.0
2006-02-20 20:45:00,6.24208,6.24266,6.24128,6.24128,8000000.0
2006-02-20 20:46:00,6.24163,6.24298,6.24163,6.24237,19000000.0
2006-02-20 20:47:00,6.24207,6.24207,6.24144,6.24161,12000000.0
2006-02-20 20:48:00,6.24208,6.24243,6.24062,6.24062,9000000.0
2006-02-20 20:49:00,6.24058,6.24228,6.24058,6.24152,19000000.0
2006-02-20 20:50:00,6.24151,6.24277,6.24151,6.24249,15000000.0
2006-02-20 20:51:00,6.24265,6.24324,6.24205,6.2431,9000000.0
2006-02-20 20:52:00,6.24316,6.24407,6.24273,6.24273,11000000.0
2006-02-20 20:53:00,6.24274,6.24469,6.24274,6.24405,15000000.0
2006-02-20 20:54:00,6.24331,6.24396,6.24238,6.24379,12000000.0
2006-02-20 20:55:00,6.24321,6.24425,6.24288,6.24395,18000000.0
2006-02-20 20:56:00,6.24438,6.24517,6.24367,6.24407,12000000.0
2006-02-20 20:57:00,6.2437,6.24441,6.24333,6.24407,13000000.0
2006-02-20 20:58:00,6.24401,6.2442,6.2432,6.24326,11000000.0
2006-02-20 20:59:00,6.24349,6.24443,6.24327,6.24425,11000000.0
2006-02-20 21:00:00,6.24434,6.24544,6.24434,6.24457,17000000.0
2006-02-20 21:01:00,6.24486,6.24514,6.2442,6.24511,10000000.0
2006-02-20 21:02:00,6.24486,6.24497,6.24482,6.24488,8000000.0
2006-02-20 21:03:00,6.24522,6.24552,6.24457,6.24499,19000000.0
2006-02-20 21:04:00,6.24485,6.24515,6.24414,6.24446,18000000.0
2006-02-20 21:05:00,6.2447,6.24536,6.24447,6.24478,14000000.0
2006-02-20 21:06:00,6.24442,6.24442,6.2436,6.24361,12000000.0
2006-02-20 21:07:00,6.24349,6.24368,6.2434,6.24364,10000000.0
2006-02-20 21:08:00,6.24368,6.24373,6.24349,6.24373,14000000.0
2006-02-20 21:09:00,6.2437,6.2437,6.2434,6.24351,16000000.0
2006-02-20 21:10:00,6.24505,6.24538,6.24501,6.24538,15000000.0
2006-02-20 21:11:00,6.24558,6.24573,6.24466,6.24466,13000000.0
2006-02-20 21:12:00,6.24474,6.24474,6.24409,6.24455,10000000.0
2006-02-20 21:13:00,6.24419,6.24419,6.24294,6.24294,14000000.0
2006-02-20 21:14:00,6.24277,6.24308,6.24277,6.2429,10000000.0
2006-02-20 21:15:00,6.24302,6.24302,6.24271,6.24287,15000000.0
2006-02-20 21:16:00,6.24323,6.24388,6.24305,6.24363,11000000.0
2006-02-20 21:17:00,6.24402,6.24402,6.2437,6.24395,13000000.0
2006-02-20 21:18:00,6.24387,6.24413,6.24286,6.24386,17000000.0
2006-02-20 21:19:00,6.24356,6.2441,6.24252,6.24252,12000000.0
2006-02-20 21:20:00,6.24175,6.242,6.24172,6.24195,14000000.0
2006-02-20 21:21:00,6.24236,6.24304,6.24234,6.24304,11000000.0
2006-02-20 21:22:00,6.24354,6.24399,6.24319,6.24323,9000000.0
2006-02-20 21:23:00,6.2429,6.24429,6.2429,6.24369,7000000.0
2006-02-20 21:24:00,6.24351,6.24399,6.2429,6.24317,11000000.0
2006-02-20 21:25:00,6.24366,6.24429,6.24333,6.24333,7000000.0
2006-02-20 21:26:00,6.24326,6.24332,6.24238,6.24238,13000000.0
2006-02-20 21:27:00,6.24244,6.24378,6.24244,6.24333,11000000.0
2006-02-20 21:28:00,6.24326,6.24367,6.24222,6.24307,15000000.0
2006-02-20 21:29:00,6.2435,6.2435,6.24319,6.24334,12000000.0
2006-02-20 21:30:00,6.24324,6.24348,6.24324,6.24339,10000000.0
2006-02-20 21:31:00,6.24333,6.24352,6.24324,6.24342,10000000.0
2006-02-20 21:32:00,6.24334,6.24357,6.24334,6.24341,12000000.0
2006-02-20 21:33:00,6.24325,6.24349,6.24322,6.24338,19000000.0
2006-02-20 21:34:00,6.24329,6.24346,6.24321,6.24326,8000000.0
2006-02-20 21:35:00,6.2433,6.24359,6.2433,6.24345,20000000.0
2006-02-20 21:36:00,6.24338,6.2435,6.24322,6.24323,19000000.0
2006-02-20 21:37:00,6.24337,6.24352,6.24321,6.24352,19000000.0
2006-02-20 21:38:00,6.24352,6.24352,6.24324,6.24345,13000000.0
2006-02-20 21:39:00,6.24325,6.24361,6.24287,6.24309,17000000.0
2006-02-20 21:40:00,6.2431,6.24417,6.24307,6.2436,7000000.0
2006-02-20 21:41:00,6.24396,6.24396,6.24208,6.24208,11000000.0
2006-02-20 21:42:00,6.24201,6.24326,6.24201,6.24326,18000000.0
2006-02-20 21:43:00,6.24332,6.24332,6.24224,6.24224,13000000.0
2006-02-20 21:44:00,6.2418,6.24347,6.2418,6.24326,16000000.0
2006-02-20 21:45:00,6.24222,6.24419,6.24222,6.24419,11000000.0
2006-02-20 21:46:00,6.24443,6.24444,6.24262,6.24335,13000000.0
2006-02-20 21:47:00,6.24301,6.24367,6.24207,6.24219,13000000.0
2006-02-20 21:48:00,6.24207,6.24367,6.24181,6.24359,17000000.0
2006-02-20 21:49:00,6.2438,6.2438,6.24163,6.24163,8000000.0
2006-02-20 21:50:00,6.24157,6.24162,6.24139,6.24145,11000000.0
2006-02-20 21:51:00,6.24167,6.24308,6.24167,6.24308,13000000.0
2006-02-20 21:52:00,6.24265,6.24291,6.24265,6.24289,13000000.0
2006-02-20 21:53:00,6.24272,6.24291,6.24266,6.24285,14000000.0
2006-02-20 21:54:00,6.2428,6.24289,6.2426,6.24278,11000000.0
2006-02-20 21:55:00,6.24303,6.24389,6.24286,6.24303,17000000.0
2006-02-20 21:56:00,6.24276,6.24319,6.24276,6.2431,12000000.0
2006-02-20 21:57:00,6.24315,6.24374,6.24206,6.24206,16000000.0
2006-02-20 21:58:00,6.24179,6.24198,6.24167,6.24167,9000000.0
2006-02-20 21:59:00,6.2419,6.24203,6.24174,6.24197,18000000.0
2006-02-20 22:00:00,6.242,6.24297,6.24179,6.24179,13000000.0
2006-02-20 22:01:00,6.24212,6.24294,6.24211,6.24217,11000000.0
2006-02-20 22:02:00,6.24236,6.2428,6.24141,6.24141,17000000.0
2006-02-20 22:03:00,6.24161,6.24275,6.24141,6.24275,23000000.0
2006-02-20 22:04:00,6.24283,6.24289,6.2422,6.2422,15000000.0
2006-02-20 22:05:00,6.2418,6.24204,6.24174,6.24175,14000000.0
2006-02-20 22:06:00,6.24182,6.24188,6.24156,6.24178,15000000.0
2006-02-20 22:07:00,6.24165,6.24189,6.24161,6.24186,9000000.0
2006-02-20 22:08:00,6.24191,6.24231,6.24139,6.24155,18000000.0
2006-02-20 22:09:00,6.24129,6.24146,6.24122,6.24137,11000000.0
2006-02-20 22:10:00,6.24139,6.2427,6.24139,6.24207,7000000.0
2006-02-20 22:11:00,6.24165,6.24165,6.2413,6.24147,8000000.0
2006-02-20 22:12:00,6.24135,6.24162,6.24135,6.24162,16000000.0
2006-02-20 22:13:00,6.2418,6.24383,6.2418,6.24354,24000000.0
2006-02-20 22:14:00,6.2442,6.24435,6.24406,6.24416,9000000.0
2006-02-20 22:15:00,6.24419,6.24438,6.24406,6.24424,10000000.0
2006-02-20 22:16:00,6.24428,6.24433,6.24403,6.24426,13000000.0
2006-02-20 22:17:00,6.24412,6.24433,6.24396,6.24396,20000000.0
2006-02-20 22:18:00,6.2441,6.24421,6.24399,6.24417,11000000.0
2006-02-20 22:19:00,6.24421,6.24438,6.24413,6.24418,15000000.0
2006-02-20 22:20:00,6.24419,6.24431,6.24406,6.24426,16000000.0
2006-02-20 22:21:00,6.24424,6.24428,6.24393,6.24428,12000000.0
2006-02-20 22:22:00,6.24401,6.24425,6.24401,6.24415,14000000.0
2006-02-20 22:23:00,6.24416,6.24418,6.24394,6.24394,11000000.0
2006-02-20 22:24:00,6.24385,6.24397,6.24224,6.24224,16000000.0
2006-02-20 22:25:00,6.24169,6.24253,6.24169,6.24253,14000000.0
2006-02-20 22:26:00,6.24268,6.24275,6.24259,6.2427,10000000.0
2006-02-20 22:27:00,6.24265,6.24287,6.24262,6.24278,14000000.0
2006-02-20 22:28:00,6.24251,6.24274,6.24246,6.24246,12000000.0
2006-02-20 22:29:00,6.24248,6.24281,6.24248,6.24275,13000000.0
2006-02-20 22:30:00,6.24256,6.24284,6.24204,6.24273,8000000.0
2006-02-20 22:31:00,6.24285,6.24289,6.24252,6.24289,11000000.0
2006-02-20 22:32:00,6.24293,6.24293,6.24264,6.24285,20000000.0
2006-02-20 22:33:00,6.24282,6.24286,6.24256,6.24285,11000000.0
2006-02-20 22:34:00,6.24273,6.24298,6.24263,6.24297,10000000.0
2006-02-20 22:35:00,6.24291,6.24291,6.24263,6.24272,13000000.0
2006-02-20 22:36:00,6.24278,6.24291,6.24265,6.24291,9000000.0
2006-02-20 22:37:00,6.24285,6.24289,6.24264,6.24286,13000000.0
2006-02-20 22:38:00,6.24279,6.24298,6.24271,6.24281,9000000.0
2006-02-20 22:39:00,6.24265,6.24287,6.24252,6.24252,12000000.0
2006-02-20 22:40:00,6.24268,6.2429,6.24258,6.24264,9000000.0
2006-02-20 22:41:00,6.24267,6.24315,6.2424,6.24251,14000000.0
2006-02-20 22:42:00,6.24219,6.24263,6.2413,6.2413,13000000.0
2006-02-20 22:43:00,6.24109,6.24109,6.24078,6.24093,12000000.0
2006-02-20 22:44:00,6.24086,6.24098,6.24066,6.24095,15000000.0
2006-02-20 22:45:00,6.24065,6.24095,6.24065,6.24088,13000000.0
2006-02-20 22:46:00,6.24081,6.24098,6.2407,6.24074,14000000.0
2006-02-20 22:47:00,6.24101,6.24101,6.2407,6.24094,15000000.0
2006-02-20 22:48:00,6.24093,6.24097,6.24072,6.24082,13000000.0
2006-02-20 22:49:00,6.24087,6.24099,6.24073,6.24088,13000000.0
2006-02-20 22:50:00,6.24126,6.24256,6.24126,6.24256,15000000.0
2006-02-20 22:51:00,6.24284,6.24284,6.24217,6.24217,14000000.0
2006-02-20 22:52:00,6.24177,6.2424,6.24114,6.24184,9000000.0
2006-02-20 22:53:00,6.24201,6.24272,6.24112,6.24272,15000000.0
2006-02-20 22:54:00,6.24245,6.24245,6.24025,6.24025,17000000.0
2006-02-20 22:55:00,6.23998,6.24061,6.23956,6.23956,16000000.0
2006-02-20 22:56:00,6.23984,6.24073,6.23984,6.24073,13000000.0
2006-02-20 22:57:00,6.24106,6.24116,6.24096,6.24102,8000000.0
2006-02-20 22:58:00,6.24105,6.24119,6.24085,6.24119,8000000.0
2006-02-20 22:59:00,6.24107,6.24107,6.23993,6.23993,19000000.0
2006-02-20 23:00:00,6.2405,6.24159,6.2405,6.2412,10000000.0
2006-02-20 23:01:00,6.2408,6.24092,6.2407,6.24092,7000000.0
2006-02-20 23:02:00,6.24083,6.24119,6.24053,6.24069,15000000.0
2006-02-20 23:03:00,6.24055,6.24083,6.24053,6.24082,17000000.0
2006-02-20 23:04:00,6.24093,6.24093,6.24063,6.24085,19000000.0
2006-02-20 23:05:00,6.24059,6.24092,6.24059,6.24072,9000000.0
2006-02-20 23:06:00,6.24101,6.24131,6.24063,6.24065,12000000.0
2006-02-20 23:07:00,6.24055,6.24086,6.24008,6.24008,14000000.0
2006-02-20 23:08:00,6.24057,6.24282,6.24057,6.24178,16000000.0
2006-02-20 23:09:00,6.24165,6.24314,6.24165,6.24248,9000000.0
2006-02-20 23:10:00,6.24223,6.24333,6.24223,6.24295,12000000.0
2006-02-20 23:11:00,6.24332,6.2438,6.24286,6.24286,14000000.0
2006-02-20 23:12:00,6.24275,6.24352,6.24273,6.2434,7000000.0
2006-02-20 23:13:00,6.24346,6.24351,6.24319,6.2435,14000000.0
2006-02-20 23:14:00,6.24396,6.24495,6.24396,6.24485,19000000.0
2006-02-20 23:15:00,6.24474,6.24474,6.24317,6.24317,13000000.0
2006-02-20 23:16:00,6.24327,6.24476,6.24327,6.24466,15000000.0
2006-02-20 23:17:00,6.24499,6.24535,6.24499,6.24535,11000000.0
2006-02-20 23:18:00,6.24488,6.24488,6.24334,6.24337,12000000.0
2006-02-20 23:19:00,6.24295,6.2432,6.24293,6.24301,14000000.0
2006-02-20 23:20:00,6.24341,6.24447,6.24341,6.24385,19000000.0
2006-02-20 23:21:00,6.24366,6.24407,6.24305,6.24312,7000000.0
2006-02-20 23:22:00,6.24354,6.2446,6.24354,6.24419,15000000.0
2006-02-20 23:23:00,6.24484,6.2459,6.24484,6.24557,11000000.0
2006-02-20 23:24:00,6.24555,6.24587,6.24554,6.24587,14000000.0
2006-02-20 23:25:00,6.24583,6.24587,6.24561,6.24565,11000000.0
2006-02-20 23:26:00,6.24578,6.2459,6.24562,6.24578,14000000.0
2006-02-20 23:27:00,6.24575,6.24598,6.24574,6.24584,11000000.0
2006-02-20 23:28:00,6.24531,6.24558,6.24454,6.24484,12000000.0
2006-02-20 23:29:00,6.24524,6.2453,6.24437,6.24476,16000000.0
2006-02-20 23:30:00,6.24505,6.24584,6.24418,6.24418,20000000.0
2006-02-20 23:31:00,6.24403,6.24483,6.24403,6.24437,11000000.0
2006-02-20 23:32:00,6.24403,6.24405,6.24381,6.24398,16000000.0
2006-02-20 23:33:00,6.24461,6.24583,6.24461,6.24525,12000000.0
2006-02-20 23:34:00,6.24703,6.24703,6.24439,6.24439,13000000.0
2006-02-20 23:35:00,6.24472,6.24491,6.24414,6.24429,9000000.0
2006-02-20 23:36:00,6.24439,6.24447,6.24363,6.24416,9000000.0
2006-02-20 23:37:00,6.24389,6.24389,6.24291,6.243,14000000.0
2006-02-20 23:38:00,6.24275,6.24301,6.24275,6.24295,13000000.0
2006-02-20 23:39:00,6.24353,6.24487,6.24329,6.24487,17000000.0
2006-02-20 23:40:00,6.24458,6.24458,6.2427,6.24339,12000000.0
2006-02-20 23:41:00,6.24343,6.24365,6.24307,6.24338,17000000.0
2006-02-20 23:42:00,6.2433,6.24377,6.24284,6.24368,22000000.0
2006-02-20 23:43:00,6.24399,6.24445,6.24318,6.24318,15000000.0
2006-02-20 23:44:00,6.24312,6.24399,6.2429,6.24303,14000000.0
2006-02-20 23:45:00,6.24314,6.2442,6.24307,6.24344,20000000.0
2006-02-20 23:46:00,6.24319,6.24453,6.24303,6.24453,14000000.0
2006-02-20 23:47:00,6.24466,6.24466,6.2436,6.24381,10000000.0
2006-02-20 23:48:00,6.24396,6.24473,6.24396,6.24415,18000000.0
2006-02-20 23:49:00,6.24428,6.24439,6.24414,6.24438,14000000.0
2006-02-20 23:50:00,6.24464,6.24464,6.24384,6.24436,13000000.0
2006-02-20 23:51:00,6.24449,6.24474,6.24445,6.24452,8000000.0
2006-02-20 23:52:00,6.24464,6.24483,6.24459,6.24459,16000000.0
2006-02-20 23:53:00,6.24468,6.24475,6.2445,6.24461,18000000.0
2006-02-20 23:54:00,6.24445,6.24478,6.24445,6.24473,12000000.0
2006-02-20 23:55:00,6.24451,6.24477,6.24371,6.24445,19000000.0
2006-02-20 23:56:00,6.24455,6.24466,6.24437,6.24461,14000000.0
2006-02-20 23:57:00,6.24417,6.24437,6.24329,6.24343,16000000.0
2006-02-20 23:58:00,6.2439,6.24559,6.2439,6.24505,13000000.0
2006-02-20 23:59:00,6.24493,6.24493,6.24403,6.24424,14000000.0
2006-02-21 00:00:00,6.2441,6.24482,6.24326,6.24414,17000000.0
2006-02-21 00:01:00,6.24475,6.24555,6.24475,6.24481,12000000.0
2006-02-21 00:02:00,6.24465,6.24487,6.24464,6.24478,15000000.0
2006-02-21 00:03:00,6.24482,6.24482,6.24456,6.24474,14000000.0
2006-02-21 00:04:00,6.24479,6.24537,6.24415,6.24491,12000000.0
2006-02-21 00:05:00,6.24507,6.24522,6.24424,6.24424,12000000.0
2006-02-21 00:06:00,6.24447,6.24571,6.24447,6.24493,12000000.0
2006-02-21 00:07:00,6.2452,6.2452,6.24322,6.24322,11000000.0
2006-02-21 00:08:00,6.2431,6.24392,6.24297,6.24315,15000000.0
2006-02-21 00:09:00,6.2431,6.24339,6.24308,6.24322,12000000.0
2006-02-21 00:10:00,6.24326,6.24589,6.24326,6.24374,19000000.0
2006-02-21 00:11:00,6.24342,6.24408,6.24342,6.24408,8000000.0
2006-02-21 00:12:00,6.2445,6.2447,6.2437,6.24463,9000000.0
2006-02-21 00:13:00,6.24503,6.24512,6.24406,6.24406,13000000.0
2006-02-21 00:14:00,6.24377,6.24377,6.24289,6.24362,14000000.0
2006-02-21 00:15:00,6.24379,6.24384,6.24359,6.24384,12000000.0
2006-02-21 00:16:00,6.24362,6.2449,6.24291,6.24417,12000000.0
2006-02-21 00:17:00,6.24369,6.24431,6.24324,6.24335,10000000.0
2006-02-21 00:18:00,6.24368,6.24436,6.24352,6.24352,19000000.0
2006-02-21 00:19:00,6.24336,6.24402,6.24292,6.24328,12000000.0
2006-02-21 00:20:00,6.24339,6.24383,6.2427,6.24369,11000000.0
2006-02-21 00:21:00,6.24364,6.24364,6.24223,6.2434,14000000.0
2006-02-21 00:22:00,6.24336,6.24423,6.24277,6.24378,13000000.0
2006-02-21 00:23:00,6.24347,6.24364,6.24133,6.24133,13000000.0
2006-02-21 00:24:00,6.24149,6.24346,6.24149,6.24276,9000000.0
2006-02-21 00:25:00,6.24299,6.24391,6.24292,6.24309,13000000.0
2006-02-21 00:26:00,6.24309,6.2435,6.24191,6.24324,14000000.0
2006-02-21 00:27:00,6.24352,6.24352,6.24193,6.24193,15000000.0
2006-02-21 00:28:00,6.24205,6.24293,6.24205,6.24284,7000000.0
2006-02-21 00:29:00,6.24304,6.24322,6.24261,6.24322,17000000.0
2006-02-21 00:30:00,6.24358,6.24358,6.24325,6.24333,9000000.0
2006-02-21 00:31:00,6.24322,6.24367,6.24237,6.24261,13000000.0
2006-02-21 00:32:00,6.24359,6.2437,6.24245,6.24245,8000000.0
2006-02-21 00:33:00,6.24373,6.24429,6.24373,6.24425,19000000.0
2006-02-21 00:34:00,6.24426,6.24437,6.24407,6.24432,15000000.0
2006-02-21 00:35:00,6.24379,6.24379,6.24267,6.24373,12000000.0
2006-02-21 00:36:00,6.24392,6.24395,6.24365,6.24392,15000000.0
2006-02-21 00:37:00,6.24356,6.24375,6.24293,6.24375,15000000.0
2006-02-21 00:38:00,6.24354,6.24424,6.2435,6.24424,18000000.0
2006-02-21 00:39:00,6.24425,6.24433,6.24401,6.2442,20000000.0
2006-02-21 00:40:00,6.2438,6.24386,6.2422,6.2422,10000000.0
2006-02-21 00:41:00,6.2421,6.24335,6.2421,6.24242,9000000.0
2006-02-21 00:42:00,6.24272,6.24449,6.24272,6.24423,16000000.0
2006-02-21 00:43:00,6.24419,6.2449,6.24419,6.24487,16000000.0
2006-02-21 00:44:00,6.24497,6.24518,6.24486,6.245,10000000.0
2006-02-21 00:45:00,6.24533,6.24533,6.24507,6.24518,16000000.0
2006-02-21 00:46:00,6.24436,6.24457,6.24304,6.24384,12000000.0
2006-02-21 00:47:00,6.2439,6.2439,6.24359,6.24382,8000000.0
2006-02-21 00:48:00,6.24409,6.24481,6.24409,6.24428,16000000.0
2006-02-21 00:49:00,6.24419,6.2444,6.24409,6.2442,11000000.0
2006-02-21 00:50:00,6.24429,6.24431,6.24414,6.24414,9000000.0
2006-02-21 00:51:00,6.24435,6.24441,6.24419,6.2443,9000000.0
2006-02-21 00:52:00,6.24442,6.24442,6.24415,6.24422,18000000.0
2006-02-21 00:53:00,6.2441,6.24508,6.24382,6.24492,12000000.0
2006-02-21 00:54:00,6.24502,6.24558,6.24441,6.24444,12000000.0
2006-02-21 00:55:00,6.24438,6.24568,6.24406,6.24548,11000000.0
2006-02-21 00:56:00,6.24546,6.24557,6.24428,6.24428,14000000.0
2006-02-21 00:57:00,6.24547,6.24574,6.24482,6.24536,15000000.0
2006-02-21 00:58:00,6.24578,6.24584,6.24467,6.24479,9000000.0
2006-02-21 00:59:00,6.24489,6.24539,6.24453,6.24453,17000000.0
2006-02-21 01:00:00,6.24414,6.24585,6.24414,6.2452,12000000.0
2006-02-21 01:01:00,6.24632,6.24711,6.2452,6.24692,15000000.0
2006-02-21 01:02:00,6.24672,6.24672,6.24553,6.24614,10000000.0
2006-02-21 01:03:00,6.24648,6.24652,6.24516,6.24523,13000000.0
2006-02-21 01:04:00,6.24452,6.24477,6.24448,6.24455,13000000.0
2006-02-21 01:05:00,6.24499,6.24605,6.2449,6.24586,13000000.0
2006-02-21 01:06:00,6.24523,6.24698,6.24523,6.24673,12000000.0
2006-02-21 01:07:00,6.24616,6.24634,6.24504,6.246,13000000.0
2006-02-21 01:08:00,6.24553,6.2459,6.24459,6.24553,15000000.0
2006-02-21 01:09:00,6.24574,6.24694,6.2447,6.2447,17000000.0
2006-02-21 01:10:00,6.24478,6.24665,6.24478,6.24665,10000000.0
2006-02-21 01:11:00,6.24532,6.24636,6.24527,6.24607,11000000.0
2006-02-21 01:12:00,6.24611,6.24691,6.24563,6.24681,10000000.0
2006-02-21 01:13:00,6.24677,6.24688,6.24576,6.24663,11000000.0
2006-02-21 01:14:00,6.24647,6.24677,6.24579,6.2465,13000000.0
2006-02-21 01:15:00,6.24699,6.24733,6.24506,6.24506,9000000.0
2006-02-21 01:16:00,6.24492,6.24648,6.24492,6.24547,12000000.0
2006-02-21 01:17:00,6.2471,6.24736,6.24627,6.24736,11000000.0
2006-02-21 01:18:00,6.24881,6.251,6.24839,6.2501,12000000.0
2006-02-21 01:19:00,6.24973,6.25137,6.24933,6.25137,19000000.0
2006-02-21 01:20:00,6.25063,6.25086,6.24983,6.25033,11000000.0
2006-02-21 01:21:00,6.24937,6.25078,6.24937,6.24967,12000000.0
2006-02-21 01:22:00,6.24933,6.25021,6.24924,6.25021,9000000.0
2006-02-21 01:23:00,6.24997,6.25058,6.24901,6.24945,13000000.0
2006-02-21 01:24:00,6.24946,6.24996,6.24894,6.24894,14000000.0
2006-02-21 01:25:00,6.24897,6.25013,6.24897,6.24984,11000000.0
2006-02-21 01:26:00,6.25016,6.2512,6.25009,6.25009,10000000.0
2006-02-21 01:27:00,6.25077,6.25077,6.24917,6.24995,17000000.0
2006-02-21 01:28:00,6.25006,6.25039,6.25006,6.25033,13000000.0
2006-02-21 01:29:00,6.25006,6.25006,6.24902,6.24909,19000000.0
2006-02-21 01:30:00,6.25032,6.25123,6.25032,6.25113,15000000.0
2006-02-21 01:31:00,6.25109,6.25109,6.24913,6.25005,15000000.0
2006-02-21 01:32:00,6.24954,6.25061,6.2483,6.25061,12000000.0
2006-02-21 01:33:00,6.25068,6.25068,6.24831,6.24841,8000000.0
2006-02-21 01:34:00,6.24933,6.25047,6.2482,6.24875,18000000.0
2006-02-21 01:35:00,6.24835,6.2491,6.24764,6.24764,12000000.0
2006-02-21 01:36:00,6.2473,6.24845,6.2473,6.24814,16000000.0
2006-02-21 01:37:00,6.24803,6.249,6.24778,6.2478,15000000.0
2006-02-21 01:38:00,6.24786,6.24861,6.24721,6.24833,18000000.0
2006-02-21 01:39:00,6.24836,6.24844,6.2473,6.24793,10000000.0
2006-02-21 01:40:00,6.24781,6.24813,6.24765,6.24765,11000000.0
2006-02-21 01:41:00,6.24748,6.24796,6.24716,6.24796,16000000.0
2006-02-21 01:42:00,6.24815,6.24877,6.24772,6.24772,14000000.0
2006-02-21 01:43:00,6.24751,6.2482,6.24745,6.24757,16000000.0
2006-02-21 01:44:00,6.24756,6.24837,6.24719,6.2478,15000000.0
2006-02-21 01:45:00,6.24796,6.24805,6.24775,6.24795,16000000.0
2006-02-21 01:46:00,6.24783,6.24898,6.24783,6.24876,9000000.0
2006-02-21 01:47:00,6.2482,6.2482,6.24697,6.24699,17000000.0
2006-02-21 01:48:00,6.24682,6.24682,6.24652,6.24675,16000000.0
2006-02-21 01:49:00,6.24652,6.24755,6.24644,6.24659,10000000.0
2006-02-21 01:50:00,6.24595,6.24599,6.24577,6.24597,11000000.0
2006-02-21 01:51:00,6.24635,6.2474,6.24592,6.24654,12000000.0
2006-02-21 01:52:00,6.24654,6.24698,6.24501,6.24501,12000000.0
2006-02-21 01:53:00,6.24586,6.24638,6.24423,6.24549,18000000.0
2006-02-21 01:54:00,6.24558,6.2457,6.24415,6.24415,14000000.0
2006-02-21 01:55:00,6.24387,6.24562,6.24387,6.24548,18000000.0
2006-02-21 01:56:00,6.24585,6.24588,6.24557,6.24583,8000000.0
2006-02-21 01:57:00,6.24614,6.24697,6.24547,6.24692,13000000.0
2006-02-21 01:58:00,6.248,6.24821,6.24657,6.24675,11000000.0
2006-02-21 01:59:00,6.24783,6.24784,6.24678,6.2476,11000000.0
2006-02-21 02:00:00,6.24676,6.24825,6.24647,6.24747,16000000.0
2006-02-21 02:01:00,6.24644,6.24804,6.24409,6.24804,21000000.0
2006-02-21 02:02:00,6.24855,6.24855,6.24698,6.24698,10000000.0
2006-02-21 02:03:00,6.24666,6.24759,6.24666,6.24759,8000000.0
2006-02-21 02:04:00,6.24828,6.24875,6.2472,6.24875,14000000.0
2006-02-21 02:05:00,6.24861,6.2487,6.24777,6.24787,14000000.0
2006-02-21 02:06:00,6.24729,6.24771,6.24617,6.24762,15000000.0
2006-02-21 02:07:00,6.24792,6.24826,6.24554,6.24554,10000000.0
2006-02-21 02:08:00,6.24595,6.24702,6.24591,6.24702,16000000.0
2006-02-21 02:09:00,6.24697,6.24697,6.24463,6.24499,18000000.0
2006-02-21 02:10:00,6.24493,6.24666,6.24493,6.24629,16000000.0
2006-02-21 02:11:00,6.24646,6.24666,6.2456,6.24613,14000000.0
2006-02-21 02:12:00,6.24653,6.24691,6.24626,6.24636,10000000.0
2006-02-21 02:13:00,6.24657,6.24738,6.24657,6.24738,15000000.0
2006-02-21 02:14:00,6.2476,6.2477,6.24744,6.24747,19000000.0
2006-02-21 02:15:00,6.24765,6.24765,6.24654,6.24689,12000000.0
2006-02-21 02:16:00,6.24615,6.24732,6.24546,6.2472,18000000.0
2006-02-21 02:17:00,6.24813,6.24817,6.24678,6.24752,14000000.0
2006-02-21 02:18:00,6.24705,6.2476,6.24635,6.24658,12000000.0
2006-02-21 02:19:00,6.24654,6.2478,6.24642,6.24757,14000000.0
2006-02-21 02:20:00,6.24718,6.24733,6.24641,6.24696,13000000.0
2006-02-21 02:21:00,6.24782,6.24844,6.24669,6.24799,15000000.0
2006-02-21 02:22:00,6.24828,6.24906,6.2482,6.24859,13000000.0
2006-02-21 02:23:00,6.24841,6.24882,6.24759,6.24798,16000000.0
2006-02-21 02:24:00,6.24801,6.24819,6.24786,6.24786,17000000.0
2006-02-21 02:25:00,6.248,6.24821,6.2479,6.24821,10000000.0
2006-02-21 02:26:00,6.24816,6.24831,6.24714,6.24714,13000000.0
2006-02-21 02:27:00,6.24751,6.24871,6.24726,6.24726,7000000.0
2006-02-21 02:28:00,6.24835,6.24835,6.2464,6.24685,9000000.0
2006-02-21 02:29:00,6.24679,6.2487,6.24673,6.24866,20000000.0
2006-02-21 02:30:00,6.24922,6.24944,6.24851,6.24926,11000000.0
2006-02-21 02:31:00,6.24982,6.25117,6.24933,6.25117,9000000.0
2006-02-21 02:32:00,6.25043,6.2507,6.24873,6.24873,13000000.0
2006-02-21 02:33:00,6.24857,6.24998,6.24857,6.24877,14000000.0
2006-02-21 02:34:00,6.24862,6.24954,6.24858,6.24954,17000000.0
2006-02-21 02:35:00,6.24957,6.25006,6.24818,6.24818,15000000.0
2006-02-21 02:36:00,6.2495,6.25061,6.2495,6.25038,14000000.0
2006-02-21 02:37:00,6.25029,6.25077,6.2491,6.24971,13000000.0
2006-02-21 02:38:00,6.25012,6.25167,6.24962,6.25167,14000000.0
2006-02-21 02:39:00,6.252,6.252,6.2517,6.25172,15000000.0
2006-02-21 02:40:00,6.25175,6.25224,6.25167,6.25178,12000000.0
2006-02-21 02:41:00,6.25127,6.25136,6.24972,6.25089,13000000.0
2006-02-21 02:42:00,6.25039,6.25109,6.2492,6.2492,16000000.0
2006-02-21 02:43:00,6.24883,6.25051,6.24862,6.24862,18000000.0
2006-02-21 02:44:00,6.24852,6.25018,6.24852,6.24976,10000000.0
2006-02-21 02:45:00,6.24969,6.25013,6.24873,6.24961,14000000.0
2006-02-21 02:46:00,6.24989,6.25105,6.24915,6.25095,18000000.0
2006-02-21 02:47:00,6.25034,6.2512,6.25012,6.25049,17000000.0
2006-02-21 02:48:00,6.25128,6.25347,6.2512,6.25311,7000000.0
2006-02-21 02:49:00,6.25245,6.25363,6.25175,6.25262,13000000.0
2006-02-21 02:50:00,6.25277,6.25295,6.25134,6.25134,14000000.0
2006-02-21 02:51:00,6.2508,6.25288,6.25068,6.25288,15000000.0
2006-02-21 02:52:00,6.25236,6.25255,6.25073,6.25157,15000000.0
2006-02-21 02:53:00,6.25019,6.25326,6.25019,6.25326,9000000.0
2006-02-21 02:54:00,6.2517,6.25192,6.2499,6.2499,13000000.0
2006-02-21 02:55:00,6.25084,6.25109,6.24994,6.25104,11000000.0
2006-02-21 02:56:00,6.25087,6.25219,6.25071,6.25207,18000000.0
2006-02-21 02:57:00,6.25245,6.25245,6.25069,6.25069,13000000.0
2006-02-21 02:58:00,6.25133,6.2519,6.25007,6.25063,9000000.0
2006-02-21 02:59:00,6.2515,6.2515,6.24749,6.24749,14000000.0
2006-02-21 03:00:00,6.24749,6.24901,6.24731,6.24851,11000000.0
2006-02-21 03:01:00,6.24746,6.2484,6.2471,6.2471,11000000.0
2006-02-21 03:02:00,6.2469,6.24907,6.2469,6.24907,11000000.0
2006-02-21 03:03:00,6.24952,6.24952,6.24768,6.24785,23000000.0
2006-02-21 03:04:00,6.24776,6.2489,6.24762,6.24762,11000000.0
2006-02-21 03:05:00,6.24873,6.2497,6.24826,6.24855,17000000.0
2006-02-21 03:06:00,6.2487,6.24956,6.24852,6.24941,9000000.0
2006-02-21 03:07:00,6.24957,6.25022,6.24903,6.24963,15000000.0
2006-02-21 03:08:00,6.24991,6.25093,6.24961,6.24971,12000000.0
2006-02-21 03:09:00,6.24967,6.25203,6.24967,6.25203,15000000.0
2006-02-21 03:10:00,6.25131,6.25131,6.24942,6.24942,19000000.0
2006-02-21 03:11:00,6.24901,6.24913,6.2488,6.2488,15000000.0
2006-02-21 03:12:00,6.24924,6.25075,6.24915,6.24928,18000000.0
2006-02-21 03:13:00,6.2496,6.25111,6.24922,6.25085,18000000.0
2006-02-21 03:14:00,6.25073,6.25106,6.25024,6.25106,10000000.0
2006-02-21 03:15:00,6.25101,6.25101,6.25001,6.25016,7000000.0
2006-02-21 03:16:00,6.24909,6.24972,6.24903,6.24969,8000000.0
2006-02-21 03:17:00,6.25024,6.25128,6.24963,6.25128,10000000.0
2006-02-21 03:18:00,6.25084,6.25196,6.2505,6.2505,15000000.0
2006-02-21 03:19:00,6.24961,6.25145,6.24961,6.25145,10000000.0
2006-02-21 03:20:00,6.25144,6.25198,6.25005,6.25005,16000000.0
2006-02-21 03:21:00,6.25086,6.25218,6.25086,6.25218,11000000.0
2006-02-21 03:22:00,6.25199,6.25277,6.25145,6.25247,10000000.0
2006-02-21 03:23:00,6.25259,6.25277,6.25129,6.25135,12000000.0
2006-02-21 03:24:00,6.25182,6.2523,6.25038,6.25038,13000000.0
2006-02-21 03:25:00,6.25055,6.25177,6.25055,6.25177,11000000.0
2006-02-21 03:26:00,6.25158,6.25247,6.25088,6.25247,13000000.0
2006-02-21 03:27:00,6.25309,6.25351,6.25257,6.25268,14000000.0
2006-02-21 03:28:00,6.25166,6.25246,6.25144,6.25144,18000000.0
2006-02-21 03:29:00,6.25266,6.25266,6.25169,6.25169,15000000.0
2006-02-21 03:30:00,6.25211,6.25273,6.25165,6.25273,10000000.0
2006-02-21 03:31:00,6.25238,6.25238,6.2505,6.25184,13000000.0
2006-02-21 03:32:00,6.25219,6.25387,6.25209,6.25387,16000000.0
2006-02-21 03:33:00,6.25301,6.25361,6.25172,6.2524,13000000.0
2006-02-21 03:34:00,6.25228,6.25266,6.25121,6.25234,16000000.0
2006-02-21 03:35:00,6.25255,6.25262,6.25198,6.25218,10000000.0
2006-02-21 03:36:00,6.25233,6.25324,6.25138,6.25324,11000000.0
2006-02-21 03:37:00,6.25282,6.25337,6.25187,6.25337,13000000.0
2006-02-21 03:38:00,6.25277,6.25338,6.25167,6.2529,13000000.0
2006-02-21 03:39:00,6.25217,6.25251,6.25106,6.25126,13000000.0
2006-02-21 03:40:00,6.25114,6.25214,6.25026,6.25036,12000000.0
2006-02-21 03:41:00,6.25077,6.2513,6.24932,6.24948,16000000.0
2006-02-21 03:42:00,6.24943,6.25103,6.24943,6.25041,21000000.0
2006-02-21 03:43:00,6.25079,6.25152,6.25025,6.25031,18000000.0
2006-02-21 03:44:00,6.25072,6.25127,6.24945,6.24945,15000000.0
2006-02-21 03:45:00,6.24978,6.25211,6.24978,6.25211,9000000.0
2006-02-21 03:46:00,6.25152,6.25206,6.25128,6.25128,8000000.0
2006-02-21 03:47:00,6.25164,6.25325,6.25164,6.25288,11000000.0
2006-02-21 03:48:00,6.25236,6.25237,6.2511,6.2511,9000000.0
2006-02-21 03:49:00,6.25081,6.25222,6.2508,6.25164,16000000.0
2006-02-21 03:50:00,6.25172,6.25306,6.25172,6.25205,19000000.0
2006-02-21 03:51:00,6.25226,6.25245,6.25152,6.25205,9000000.0
2006-02-21 03:52:00,6.25205,6.25274,6.25125,6.25125,19000000.0
2006-02-21 03:53:00,6.25126,6.25253,6.25126,6.25134,10000000.0
2006-02-21 03:54:00,6.25128,6.25263,6.25128,6.25263,17000000.0
2006-02-21 03:55:00,6.25277,6.25287,6.25129,6.25129,16000000.0
2006-02-21 03:56:00,6.25077,6.25166,6.25077,6.251,7000000.0
2006-02-21 03:57:00,6.25125,6.25229,6.2512,6.25229,11000000.0
2006-02-21 03:58:00,6.25106,6.25143,6.25023,6.25023,12000000.0
2006-02-21 03:59:00,6.2514,6.25207,6.25088,6.25088,17000000.0
2006-02-21 04:00:00,6.25007,6.25164,6.25004,6.25127,12000000.0
2006-02-21 04:01:00,6.25075,6.25099,6.25024,6.25035,16000000.0
2006-02-21 04:02:00,6.25125,6.25125,6.25002,6.25023,14000000.0
2006-02-21 04:03:00,6.24831,6.2495,6.24779,6.24857,12000000.0
2006-02-21 04:04:00,6.24936,6.24969,6.24789,6.24882,16000000.0
2006-02-21 04:05:00,6.24907,6.2496,6.2487,6.24932,13000000.0
2006-02-21 04:06:00,6.24919,6.24998,6.24882,6.24934,16000000.0
2006-02-21 04:07:00,6.24848,6.24933,6.24848,6.2485,13000000.0
2006-02-21 04:08:00,6.2488,6.25041,6.2488,6.24929,14000000.0
2006-02-21 04:09:00,6.24984,6.25123,6.24969,6.25056,10000000.0
2006-02-21 04:10:00,6.24912,6.25041,6.24912,6.25041,12000000.0
2006-02-21 04:11:00,6.2504,6.25053,6.2491,6.24981,14000000.0
2006-02-21 04:12:00,6.25022,6.25097,6.24941,6.25026,19000000.0
2006-02-21 04:13:00,6.24972,6.25044,6.2494,6.24944,20000000.0
2006-02-21 04:14:00,6.25022,6.25111,6.24995,6.25036,12000000.0
2006-02-21 04:15:00,6.25037,6.25181,6.25036,6.25113,8000000.0
2006-02-21 04:16:00,6.2512,6.25188,6.2507,6.25154,13000000.0
2006-02-21 04:17:00,6.25138,6.25228,6.25055,6.25228,15000000.0
2006-02-21 04:18:00,6.2512,6.25252,6.2512,6.25241,9000000.0
2006-02-21 04:19:00,6.25225,6.25327,6.25194,6.25284,12000000.0
2006-02-21 04:20:00,6.25218,6.25305,6.25218,6.25262,9000000.0
2006-02-21 04:21:00,6.25257,6.25311,6.25201,6.25211,17000000.0
2006-02-21 04:22:00,6.25272,6.25328,6.25244,6.25248,14000000.0
2006-02-21 04:23:00,6.25237,6.25315,6.25098,6.25098,10000000.0
2006-02-21 04:24:00,6.25088,6.25298,6.25088,6.25298,12000000.0
2006-02-21 04:25:00,6.25166,6.25212,6.25131,6.25167,10000000.0
2006-02-21 04:26:00,6.25159,6.2518,6.2515,6.2518,7000000.0
2006-02-21 04:27:00,6.25155,6.25181,6.25152,6.25167,15000000.0
2006-02-21 04:28:00,6.25153,6.25179,6.25147,6.25179,7000000.0
2006-02-21 04:29:00,6.25203,6.25255,6.25188,6.25255,14000000.0
2006-02-21 04:30:00,6.2524,6.25241,6.25064,6.25065,11000000.0
2006-02-21 04:31:00,6.25083,6.25215,6.25039,6.25039,15000000.0
2006-02-21 04:32:00,6.25112,6.25211,6.25098,6.25098,17000000.0
2006-02-21 04:33:00,6.25157,6.2524,6.25127,6.25201,14000000.0
2006-02-21 04:34:00,6.25225,6.25273,6.25156,6.25258,9000000.0
2006-02-21 04:35:00,6.25271,6.25302,6.25191,6.25279,12000000.0
2006-02-21 04:36:00,6.25317,6.25317,6.25225,6.25251,12000000.0
2006-02-21 04:37:00,6.25152,6.25225,6.25115,6.25209,12000000.0
2006-02-21 04:38:00,6.25234,6.25327,6.25218,6.25323,11000000.0
2006-02-21 04:39:00,6.25417,6.25529,6.25341,6.255,17000000.0
2006-02-21 04:40:00,6.25469,6.25487,6.25377,6.25429,9000000.0
2006-02-21 04:41:00,6.25426,6.25448,6.25318,6.25379,10000000.0
2006-02-21 04:42:00,6.2537,6.25404,6.25306,6.25404,8000000.0
2006-02-21 04:43:00,6.25465,6.25491,6.25307,6.25417,18000000.0
2006-02-21 04:44:00,6.25386,6.25407,6.2526,6.25357,9000000.0
2006-02-21 04:45:00,6.25401,6.25481,6.25354,6.25481,9000000.0
2006-02-21 04:46:00,6.25412,6.25553,6.25389,6.25489,16000000.0
2006-02-21 04:47:00,6.25499,6.255,6.25354,6.25354,12000000.0
2006-02-21 04:48:00,6.25336,6.25431,6.25336,6.25342,10000000.0
2006-02-21 04:49:00,6.25363,6.25577,6.25363,6.25468,16000000.0
2006-02-21 04:50:00,6.25449,6.25509,6.25403,6.25436,16000000.0
2006-02-21 04:51:00,6.25428,6.25452,6.25317,6.25396,20000000.0
2006-02-21 04:52:00,6.25494,6.25495,6.25318,6.25354,13000000.0
2006-02-21 04:53:00,6.25374,6.25412,6.25255,6.2538,11000000.0
2006-02-21 04:54:00,6.25461,6.2547,6.25356,6.25409,11000000.0
2006-02-21 04:55:00,6.25351,6.25504,6.25298,6.25447,12000000.0
2006-02-21 04:56:00,6.25419,6.25442,6.25267,6.25267,16000000.0
2006-02-21 04:57:00,6.25325,6.25415,6.25325,6.25415,7000000.0
2006-02-21 04:58:00,6.25396,6.25473,6.25338,6.25338,13000000.0
2006-02-21 04:59:00,6.25364,6.25386,6.25362,6.25385,17000000.0
2006-02-21 05:00:00,6.25337,6.25348,6.25233,6.25233,10000000.0
2006-02-21 05:01:00,6.25254,6.25376,6.25248,6.25248,13000000.0
2006-02-21 05:02:00,6.25381,6.25397,6.25259,6.2536,18000000.0
2006-02-21 05:03:00,6.25402,6.25463,6.25314,6.25314,9000000.0
2006-02-21 05:04:00,6.25346,6.25468,6.25326,6.25468,12000000.0
2006-02-21 05:05:00,6.25407,6.25539,6.25352,6.25352,10000000.0
2006-02-21 05:06:00,6.25392,6.25468,6.25345,6.25446,20000000.0
2006-02-21 05:07:00,6.25482,6.25509,6.2534,6.2534,10000000.0
2006-02-21 05:08:00,6.25291,6.25419,6.25291,6.25365,17000000.0
2006-02-21 05:09:00,6.25357,6.25357,6.25291,6.25291,15000000.0
2006-02-21 05:10:00,6.25303,6.25404,6.25256,6.25256,10000000.0
2006-02-21 05:11:00,6.25236,6.25382,6.25236,6.25342,16000000.0
2006-02-21 05:12:00,6.25354,6.25425,6.25354,6.25381,7000000.0
2006-02-21 05:13:00,6.25471,6.25667,6.25455,6.25651,12000000.0
2006-02-21 05:14:00,6.2554,6.25663,6.25526,6.25582,14000000.0
2006-02-21 05:15:00,6.25599,6.25671,6.25496,6.25507,16000000.0
2006-02-21 05:16:00,6.25463,6.25538,6.25383,6.25538,15000000.0
2006-02-21 05:17:00,6.255,6.25509,6.25409,6.25409,10000000.0
2006-02-21 05:18:00,6.25402,6.25548,6.25402,6.25482,13000000.0
2006-02-21 05:19:00,6.25451,6.25571,6.25385,6.25392,13000000.0
2006-02-21 05:20:00,6.25446,6.25446,6.25242,6.25242,20000000.0
2006-02-21 05:21:00,6.25249,6.25329,6.25205,6.25229,9000000.0
2006-02-21 05:22:00,6.25376,6.25376,6.25246,6.25246,17000000.0
2006-02-21 05:23:00,6.25223,6.25299,6.25223,6.25238,14000000.0
2006-02-21 05:24:00,6.25245,6.25461,6.25245,6.25441,19000000.0
2006-02-21 05:25:00,6.2541,6.2545,6.25286,6.25366,13000000.0
2006-02-21 05:26:00,6.25335,6.25448,6.25274,6.25387,13000000.0
2006-02-21 05:27:00,6.25286,6.2534,6.25205,6.25271,13000000.0
2006-02-21 05:28:00,6.25288,6.25288,6.2515,6.25205,10000000.0
2006-02-21 05:29:00,6.25225,6.25236,6.25152,6.25169,17000000.0
2006-02-21 05:30:00,6.25189,6.25285,6.25112,6.25252,21000000.0
2006-02-21 05:31:00,6.25232,6.25307,6.25189,6.25233,13000000.0
2006-02-21 05:32:00,6.25278,6.25316,6.25228,6.2531,16000000.0
2006-02-21 05:33:00,6.25264,6.25332,6.25232,6.25312,13000000.0
2006-02-21 05:34:00,6.25348,6.25379,6.25266,6.25266,13000000.0
2006-02-21 05:35:00,6.25213,6.2539,6.25213,6.25314,14000000.0
2006-02-21 05:36:00,6.2532,6.25337,6.25312,6.25323,18000000.0
2006-02-21 05:37:00,6.25318,6.25374,6.25225,6.25225,12000000.0
2006-02-21 05:38:00,6.25169,6.25264,6.2515,6.2515,13000000.0
2006-02-21 05:39:00,6.25123,6.25247,6.25123,6.25247,21000000.0
2006-02-21 05:40:00,6.25193,6.25193,6.25103,6.25172,14000000.0
2006-02-21 05:41:00,6.25156,6.25212,6.25123,6.25169,13000000.0
2006-02-21 05:42:00,6.25167,6.25175,6.25163,6.25164,8000000.0
2006-02-21 05:43:00,6.25191,6.25242,6.25103,6.25172,13000000.0
2006-02-21 05:44:00,6.25267,6.25267,6.25081,6.2516,13000000.0
2006-02-21 05:45:00,6.25175,6.25178,6.25151,6.25155,24000000.0
2006-02-21 05:46:00,6.25181,6.25221,6.25055,6.25055,14000000.0
2006-02-21 05:47:00,6.25061,6.25254,6.25061,6.25182,11000000.0
2006-02-21 05:48:00,6.25196,6.25196,6.25035,6.25138,18000000.0
2006-02-21 05:49:00,6.25173,6.25228,6.25071,6.25114,10000000.0
2006-02-21 05:50:00,6.25096,6.25096,6.24995,6.24995,10000000.0
2006-02-21 05:51:00,6.24998,6.25008,6.2498,6.2499,11000000.0
2006-02-21 05:52:00,6.24998,6.2501,6.24982,6.25005,19000000.0
2006-02-21 05:53:00,6.25024,6.25126,6.25024,6.25126,15000000.0
2006-02-21 05:54:00,6.25065,6.25119,6.25018,6.25018,7000000.0
2006-02-21 05:55:00,6.25065,6.25165,6.25065,6.25123,12000000.0
2006-02-21 05:56:00,6.24999,6.25143,6.24999,6.25143,16000000.0
2006-02-21 05:57:00,6.25093,6.25093,6.24953,6.24953,11000000.0
2006-02-21 05:58:00,6.24972,6.25106,6.2494,6.24981,22000000.0
2006-02-21 05:59:00,6.24943,6.24961,6.24942,6.24955,9000000.0
2006-02-21 06:00:00,6.24962,6.24979,6.24949,6.2496,17000000.0
2006-02-21 06:01:00,6.24997,6.25102,6.24989,6.25057,18000000.0
2006-02-21 06:02:00,6.25038,6.25038,6.24901,6.24946,18000000.0
2006-02-21 06:03:00,6.24922,6.25073,6.24922,6.25073,16000000.0
2006-02-21 06:04:00,6.25128,6.25133,6.25106,6.25121,8000000.0
2006-02-21 06:05:00,6.25121,6.25131,6.25107,6.25126,10000000.0
2006-02-21 06:06:00,6.25085,6.25118,6.24997,6.2506,27000000.0
2006-02-21 06:07:00,6.25083,6.25143,6.25021,6.25086,17000000.0
2006-02-21 06:08:00,6.25139,6.25196,6.2511,6.25137,14000000.0
2006-02-21 06:09:00,6.25117,6.2515,6.25114,6.25138,13000000.0
2006-02-21 06:10:00,6.25144,6.25259,6.25144,6.25224,14000000.0
2006-02-21 06:11:00,6.25041,6.25182,6.25041,6.25069,16000000.0
2006-02-21 06:12:00,6.25015,6.25181,6.24992,6.25102,17000000.0
2006-02-21 06:13:00,6.25064,6.25173,6.25063,6.25073,14000000.0
2006-02-21 06:14:00,6.24995,6.25089,6.24995,6.25089,12000000.0
2006-02-21 06:15:00,6.25129,6.25243,6.25093,6.25209,13000000.0
2006-02-21 06:16:00,6.25173,6.2526,6.25096,6.25256,14000000.0
2006-02-21 06:17:00,6.25259,6.25259,6.25084,6.25104,11000000.0
2006-02-21 06:18:00,6.25071,6.25087,6.25061,6.25076,12000000.0
2006-02-21 06:19:00,6.25084,6.25106,6.25081,6.25087,19000000.0
2006-02-21 06:20:00,6.2508,6.25142,6.25032,6.25032,11000000.0
2006-02-21 06:21:00,6.2498,6.25172,6.2498,6.25171,9000000.0
2006-02-21 06:22:00,6.25254,6.25254,6.25109,6.25179,22000000.0
2006-02-21 06:23:00,6.25205,6.25205,6.25122,6.25122,18000000.0
2006-02-21 06:24:00,6.25164,6.25213,6.25131,6.25177,8000000.0
2006-02-21 06:25:00,6.25097,6.25247,6.25093,6.2519,9000000.0
2006-02-21 06:26:00,6.25088,6.25152,6.25032,6.25052,13000000.0
2006-02-21 06:27:00,6.25184,6.25186,6.25078,6.25078,15000000.0
2006-02-21 06:28:00,6.25053,6.25174,6.25026,6.25113,18000000.0
2006-02-21 06:29:00,6.25082,6.25221,6.2504,6.25073,16000000.0
2006-02-21 06:30:00,6.25115,6.25156,6.25046,6.25124,10000000.0
2006-02-21 06:31:00,6.25082,6.2519,6.25036,6.25149,13000000.0
2006-02-21 06:32:00,6.25139,6.25215,6.25109,6.25187,10000000.0
2006-02-21 06:33:00,6.25231,6.25272,6.25032,6.25041,10000000.0
2006-02-21 06:34:00,6.2502,6.25125,6.2502,6.25059,15000000.0
2006-02-21 06:35:00,6.25062,6.25135,6.2497,6.25135,13000000.0
2006-02-21 06:36:00,6.25076,6.25095,6.24996,6.25001,23000000.0
2006-02-21 06:37:00,6.25,6.25146,6.25,6.25016,11000000.0
2006-02-21 06:38:00,6.25082,6.25204,6.25082,6.25178,17000000.0
2006-02-21 06:39:00,6.25242,6.25242,6.25099,6.25148,8000000.0
2006-02-21 06:40:00,6.25241,6.25348,6.25155,6.25229,15000000.0
2006-02-21 06:41:00,6.25206,6.2535,6.25191,6.2535,15000000.0
2006-02-21 06:42:00,6.25359,6.25398,6.25255,6.25365,16000000.0
2006-02-21 06:43:00,6.25281,6.25332,6.25199,6.25199,12000000.0
2006-02-21 06:44:00,6.25148,6.25168,6.25148,6.25166,13000000.0
2006-02-21 06:45:00,6.25141,6.25229,6.2507,6.2507,14000000.0
2006-02-21 06:46:00,6.25039,6.25043,6.24711,6.24711,12000000.0
2006-02-21 06:47:00,6.24774,6.25211,6.24774,6.25205,11000000.0
2006-02-21 06:48:00,6.25163,6.25281,6.2513,6.25162,15000000.0
2006-02-21 06:49:00,6.25118,6.25262,6.25078,6.25097,17000000.0
2006-02-21 06:50:00,6.25123,6.25304,6.25123,6.25156,13000000.0
2006-02-21 06:51:00,6.25193,6.25217,6.2511,6.252,8000000.0
2006-02-21 06:52:00,6.2523,6.25249,6.25126,6.25182,14000000.0
2006-02-21 06:53:00,6.2523,6.25304,6.25169,6.25169,13000000.0
2006-02-21 06:54:00,6.25147,6.25224,6.25133,6.25194,8000000.0
2006-02-21 06:55:00,6.25237,6.2526,6.25175,6.25218,10000000.0
2006-02-21 06:56:00,6.25149,6.2522,6.25124,6.25182,11000000.0
2006-02-21 06:57:00,6.25104,6.25272,6.25104,6.25218,17000000.0
2006-02-21 06:58:00,6.25208,6.25289,6.25101,6.25289,12000000.0
2006-02-21 06:59:00,6.2522,6.25331,6.25213,6.25213,14000000.0
2006-02-21 07:00:00,6.25279,6.25323,6.25197,6.25262,11000000.0
2006-02-21 07:01:00,6.25261,6.25278,6.25254,6.25254,10000000.0
2006-02-21 07:02:00,6.25271,6.2528,6.25247,6.25247,14000000.0
2006-02-21 07:03:00,6.25252,6.25279,6.25249,6.25275,7000000.0
2006-02-21 07:04:00,6.25283,6.25283,6.25254,6.25267,16000000.0
2006-02-21 07:05:00,6.25254,6.25278,6.25251,6.25273,15000000.0
2006-02-21 07:06:00,6.25257,6.25275,6.25253,6.25264,16000000.0
2006-02-21 07:07:00,6.25319,6.25386,6.25297,6.25341,12000000.0
2006-02-21 07:08:00,6.25305,6.25342,6.25253,6.25342,8000000.0
2006-02-21 07:09:00,6.2534,6.25352,6.25291,6.25344,8000000.0
2006-02-21 07:10:00,6.25313,6.25313,6.25216,6.25248,16000000.0
2006-02-21 07:11:00,6.25272,6.25275,6.25233,6.25233,17000000.0
2006-02-21 07:12:00,6.25274,6.25335,6.25221,6.2533,20000000.0
2006-02-21 07:13:00,6.25384,6.25404,6.25287,6.25367,18000000.0
2006-02-21 07:14:00,6.2524,6.25295,6.2519,6.25243,11000000.0
2006-02-21 07:15:00,6.25238,6.25354,6.25234,6.25271,18000000.0
2006-02-21 07:16:00,6.25191,6.2527,6.25131,6.25209,18000000.0
2006-02-21 07:17:00,6.25168,6.2519,6.25166,6.25179,12000000.0
2006-02-21 07:18:00,6.25202,6.25254,6.25055,6.25055,18000000.0
2006-02-21 07:19:00,6.25134,6.25247,6.25092,6.25211,14000000.0
2006-02-21 07:20:00,6.25224,6.25224,6.25177,6.25196,18000000.0
2006-02-21 07:21:00,6.25194,6.25289,6.25172,6.2519,13000000.0
2006-02-21 07:22:00,6.25229,6.25325,6.25224,6.25315,14000000.0
2006-02-21 07:23:00,6.25218,6.25241,6.25132,6.25138,15000000.0
2006-02-21 07:24:00,6.25138,6.25306,6.25138,6.25222,16000000.0
2006-02-21 07:25:00,6.25198,6.25198,6.25166,6.25172,15000000.0
2006-02-21 07:26:00,6.25193,6.25196,6.25167,6.25185,13000000.0
2006-02-21 07:27:00,6.25213,6.25284,6.25144,6.25258,12000000.0
2006-02-21 07:28:00,6.25246,6.25313,6.25198,6.25228,22000000.0
2006-02-21 07:29:00,6.25224,6.25254,6.25117,6.25117,16000000.0
2006-02-21 07:30:00,6.25203,6.25271,6.25152,6.25271,14000000.0
2006-02-21 07:31:00,6.25183,6.252,6.25174,6.25197,13000000.0
2006-02-21 07:32:00,6.25188,6.25228,6.2513,6.25195,9000000.0
2006-02-21 07:33:00,6.25117,6.25131,6.25058,6.25058,7000000.0
2006-02-21 07:34:00,6.25166,6.25212,6.25056,6.25056,18000000.0
2006-02-21 07:35:00,6.25121,6.25243,6.25121,6.25176,9000000.0
2006-02-21 07:36:00,6.25195,6.25234,6.25134,6.25203,13000000.0
2006-02-21 07:37:00,6.25259,6.25278,6.25185,6.25214,11000000.0
2006-02-21 07:38:00,6.25196,6.25225,6.25111,6.25111,11000000.0
2006-02-21 07:39:00,6.25187,6.25224,6.25093,6.25149,19000000.0
2006-02-21 07:40:00,6.2515,6.25194,6.25089,6.2515,11000000.0
2006-02-21 07:41:00,6.25149,6.25187,6.2509,6.25115,7000000.0
2006-02-21 07:42:00,6.25111,6.25164,6.25089,6.25122,13000000.0
2006-02-21 07:43:00,6.25154,6.25218,6.2513,6.25165,14000000.0
2006-02-21 07:44:00,6.25173,6.2528,6.25173,6.25192,10000000.0
2006-02-21 07:45:00,6.25159,6.25229,6.25153,6.25212,8000000.0
2006-02-21 07:46:00,6.25162,6.25234,6.25101,6.25112,13000000.0
2006-02-21 07:47:00,6.25149,6.25285,6.25149,6.252,15000000.0
2006-02-21 07:48:00,6.25212,6.25214,6.25183,6.25183,13000000.0
2006-02-21 07:49:00,6.25192,6.25192,6.25164,6.25178,10000000.0
2006-02-21 07:50:00,6.25205,6.25318,6.25169,6.25278,17000000.0
2006-02-21 07:51:00,6.25258,6.25258,6.25141,6.25141,16000000.0
2006-02-21 07:52:00,6.25236,6.25236,6.25141,6.25213,13000000.0
2006-02-21 07:53:00,6.25212,6.25215,6.25189,6.25212,10000000.0
2006-02-21 07:54:00,6.25196,6.25227,6.25196,6.25205,11000000.0
2006-02-21 07:55:00,6.25258,6.2532,6.25231,6.25231,12000000.0
2006-02-21 07:56:00,6.2522,6.25239,6.25213,6.25213,13000000.0
2006-02-21 07:57:00,6.25195,6.25268,6.25157,6.25181,8000000.0
2006-02-21 07:58:00,6.25161,6.25238,6.25062,6.25062,14000000.0
2006-02-21 07:59:00,6.25037,6.25216,6.25037,6.25117,15000000.0
2006-02-21 08:00:00,6.25095,6.25154,6.25045,6.25066,10000000.0
2006-02-21 08:01:00,6.25076,6.25137,6.24991,6.2505,13000000.0
2006-02-21 08:02:00,6.24997,6.25092,6.24943,6.2505,14000000.0
2006-02-21 08:03:00,6.25042,6.25112,6.24967,6.2504,12000000.0
2006-02-21 08:04:00,6.2511,6.25229,6.25013,6.25118,16000000.0
2006-02-21 08:05:00,6.25112,6.25188,6.25066,6.25178,14000000.0
2006-02-21 08:06:00,6.25163,6.25163,6.25032,6.25142,19000000.0
2006-02-21 08:07:00,6.25111,6.25115,6.25001,6.2507,19000000.0
2006-02-21 08:08:00,6.2504,6.25046,6.24977,6.25,11000000.0
2006-02-21 08:09:00,6.25009,6.25009,6.24823,6.24956,10000000.0
2006-02-21 08:10:00,6.24925,6.25003,6.24797,6.24903,16000000.0
2006-02-21 08:11:00,6.24885,6.24885,6.24762,6.2482,9000000.0
2006-02-21 08:12:00,6.24871,6.24927,6.248,6.24891,10000000.0
2006-02-21 08:13:00,6.24967,6.25039,6.24933,6.24964,11000000.0
2006-02-21 08:14:00,6.24953,6.25011,6.24858,6.24955,12000000.0
2006-02-21 08:15:00,6.2497,6.25048,6.24915,6.24999,15000000.0
2006-02-21 08:16:00,6.2501,6.25082,6.24942,6.25054,14000000.0
2006-02-21 08:17:00,6.25004,6.25037,6.24936,6.25016,10000000.0
2006-02-21 08:18:00,6.25006,6.25036,6.2498,6.25003,9000000.0
2006-02-21 08:19:00,6.24974,6.25016,6.24926,6.25016,11000000.0
2006-02-21 08:20:00,6.25046,6.2505,6.24925,6.24958,11000000.0
2006-02-21 08:21:00,6.25004,6.25073,6.24934,6.25036,20000000.0
2006-02-21 08:22:00,6.25011,6.25091,6.2497,6.2497,8000000.0
2006-02-21 08:23:00,6.25069,6.2508,6.24964,6.2503,12000000.0
2006-02-21 08:24:00,6.25015,6.25104,6.24964,6.25016,13000000.0
2006-02-21 08:25:00,6.25061,6.25161,6.24988,6.25015,12000000.0
2006-02-21 08:26:00,6.25113,6.25213,6.25059,6.25114,13000000.0
2006-02-21 08:27:00,6.25117,6.25143,6.25027,6.25065,11000000.0
2006-02-21 08:28:00,6.2507,6.25107,6.24959,6.24964,8000000.0
2006-02-21 08:29:00,6.25009,6.25142,6.25009,6.25037,12000000.0
2006-02-21 08:30:00,6.25068,6.25164,6.25014,6.25014,11000000.0
2006-02-21 08:31:00,6.25145,6.25182,6.25032,6.25096,10000000.0
2006-02-21 08:32:00,6.25112,6.25212,6.25087,6.25123,13000000.0
2006-02-21 08:33:00,6.25145,6.25151,6.25032,6.25115,11000000.0
2006-02-21 08:34:00,6.25089,6.25176,6.2505,6.2505,17000000.0
2006-02-21 08:35:00,6.25156,6.25176,6.2509,6.25138,11000000.0
2006-02-21 08:36:00,6.25079,6.25153,6.2504,6.25116,10000000.0
2006-02-21 08:37:00,6.25094,6.25094,6.25028,6.2504,9000000.0
2006-02-21 08:38:00,6.24976,6.25032,6.2466,6.25032,18000000.0
2006-02-21 08:39:00,6.2514,6.25227,6.2512,6.25221,8000000.0
2006-02-21 08:40:00,6.25299,6.25316,6.25163,6.25198,7000000.0
2006-02-21 08:41:00,6.25172,6.25262,6.25152,6.25246,16000000.0
2006-02-21 08:42:00,6.25189,6.25339,6.25162,6.25251,14000000.0
2006-02-21 08:43:00,6.25228,6.25267,6.25084,6.25084,12000000.0
2006-02-21 08:44:00,6.25201,6.25206,6.25045,6.25045,9000000.0
2006-02-21 08:45:00,6.25025,6.25193,6.25025,6.25074,18000000.0
2006-02-21 08:46:00,6.25057,6.25178,6.24958,6.25123,14000000.0
2006-02-21 08:47:00,6.251,6.25223,6.25035,6.25107,18000000.0
2006-02-21 08:48:00,6.25153,6.25153,6.24992,6.24992,12000000.0
2006-02-21 08:49:00,6.24995,6.25082,6.24995,6.25056,14000000.0
2006-02-21 08:50:00,6.25083,6.25159,6.25029,6.25029,16000000.0
2006-02-21 08:51:00,6.2502,6.2511,6.25015,6.25072,21000000.0
2006-02-21 08:52:00,6.24995,6.25136,6.24995,6.25013,20000000.0
2006-02-21 08:53:00,6.25114,6.25188,6.24939,6.25086,7000000.0
2006-02-21 08:54:00,6.25083,6.25171,6.25021,6.25112,17000000.0
2006-02-21 08:55:00,6.25047,6.25144,6.24971,6.24987,12000000.0
2006-02-21 08:56:00,6.25012,6.25143,6.25012,6.25081,17000000.0
2006-02-21 08:57:00,6.25125,6.25218,6.25056,6.25165,16000000.0
2006-02-21 08:58:00,6.25197,6.25233,6.25088,6.25165,12000000.0
2006-02-21 08:59:00,6.25147,6.25181,6.25094,6.25148,13000000.0
2006-02-21 09:00:00,6.25135,6.25264,6.2511,6.25132,17000000.0
2006-02-21 09:01:00,6.2514,6.25183,6.25077,6.25175,13000000.0
2006-02-21 09:02:00,6.25204,6.25204,6.25098,6.25143,8000000.0
2006-02-21 09:03:00,6.25167,6.25269,6.25124,6.25269,16000000.0
2006-02-21 09:04:00,6.25282,6.25282,6.25096,6.25153,8000000.0
2006-02-21 09:05:00,6.25138,6.25286,6.25117,6.25232,11000000.0
2006-02-21 09:06:00,6.25327,6.25458,6.25327,6.2539,10000000.0
2006-02-21 09:07:00,6.25486,6.25556,6.25433,6.2547,10000000.0
2006-02-21 09:08:00,6.25502,6.25554,6.25438,6.25442,19000000.0
2006-02-21 09:09:00,6.25401,6.25566,6.25401,6.25404,16000000.0
2006-02-21 09:10:00,6.25437,6.25562,6.25432,6.25562,8000000.0
2006-02-21 09:11:00,6.25582,6.25593,6.25474,6.25512,11000000.0
2006-02-21 09:12:00,6.2552,6.25662,6.25446,6.25579,16000000.0
2006-02-21 09:13:00,6.25595,6.2562,6.25444,6.25444,15000000.0
2006-02-21 09:14:00,6.25401,6.2558,6.25401,6.25488,17000000.0
2006-02-21 09:15:00,6.25653,6.25656,6.25456,6.25456,12000000.0
2006-02-21 09:16:00,6.25501,6.25642,6.25501,6.2555,14000000.0
2006-02-21 09:17:00,6.25501,6.2559,6.25438,6.25498,14000000.0
2006-02-21 09:18:00,6.25575,6.25607,6.25409,6.25594,18000000.0
2006-02-21 09:19:00,6.25512,6.25614,6.25468,6.25556,14000000.0
2006-02-21 09:20:00,6.25578,6.25579,6.25446,6.25493,18000000.0
2006-02-21 09:21:00,6.2554,6.2565,6.25533,6.2554,17000000.0
2006-02-21 09:22:00,6.25509,6.25683,6.25509,6.25566,13000000.0
2006-02-21 09:23:00,6.25548,6.25683,6.25506,6.25506,12000000.0
2006-02-21 09:24:00,6.25505,6.25645,6.25505,6.25616,14000000.0
2006-02-21 09:25:00,6.25712,6.25712,6.25577,6.25613,9000000.0
2006-02-21 09:26:00,6.25687,6.25803,6.25638,6.25803,13000000.0
2006-02-21 09:27:00,6.25773,6.2586,6.25674,6.25718,13000000.0
2006-02-21 09:28:00,6.25886,6.25966,6.25806,6.25877,19000000.0
2006-02-21 09:29:00,6.25846,6.25899,6.25653,6.25751,14000000.0
2006-02-21 09:30:00,6.25727,6.2587,6.25649,6.25687,15000000.0
2006-02-21 09:31:00,6.25929,6.25991,6.25729,6.25761,11000000.0
2006-02-21 09:32:00,6.25742,6.25785,6.25651,6.25698,16000000.0
2006-02-21 09:33:00,6.25597,6.25667,6.25502,6.25623,9000000.0
2006-02-21 09:34:00,6.25639,6.25709,6.25513,6.25623,18000000.0
2006-02-21 09:35:00,6.25663,6.25721,6.25576,6.2568,14000000.0
2006-02-21 09:36:00,6.2572,6.2579,6.25617,6.25787,16000000.0
2006-02-21 09:37:00,6.25741,6.25893,6.25722,6.25733,20000000.0
2006-02-21 09:38:00,6.25729,6.25871,6.25729,6.25816,19000000.0
2006-02-21 09:39:00,6.25851,6.25938,6.25746,6.25938,16000000.0
2006-02-21 09:40:00,6.25954,6.26074,6.25857,6.26002,12000000.0
2006-02-21 09:41:00,6.25958,6.2608,6.25918,6.25948,18000000.0
2006-02-21 09:42:00,6.25959,6.25967,6.25773,6.25845,16000000.0
2006-02-21 09:43:00,6.25785,6.25917,6.25723,6.25862,15000000.0
2006-02-21 09:44:00,6.25801,6.25805,6.2567,6.25672,13000000.0
2006-02-21 09:45:00,6.25536,6.2566,6.25489,6.25585,13000000.0
2006-02-21 09:46:00,6.25557,6.25681,6.25502,6.25504,17000000.0
2006-02-21 09:47:00,6.25636,6.25673,6.25525,6.25655,13000000.0
2006-02-21 09:48:00,6.25703,6.25705,6.25443,6.25608,16000000.0
2006-02-21 09:49:00,6.25573,6.25673,6.25523,6.25587,17000000.0
2006-02-21 09:50:00,6.25586,6.25617,6.25412,6.25412,12000000.0
2006-02-21 09:51:00,6.25428,6.25612,6.25428,6.25607,16000000.0
2006-02-21 09:52:00,6.25615,6.25684,6.25489,6.25668,16000000.0
2006-02-21 09:53:00,6.25682,6.25696,6.25513,6.25513,15000000.0
2006-02-21 09:54:00,6.25673,6.25742,6.25588,6.25694,15000000.0
2006-02-21 09:55:00,6.2572,6.25795,6.25641,6.25666,15000000.0
2006-02-21 09:56:00,6.25812,6.2586,6.25704,6.25775,17000000.0
2006-02-21 09:57:00,6.25709,6.25729,6.25554,6.25693,12000000.0
2006-02-21 09:58:00,6.25745,6.2579,6.25686,6.25741,14000000.0
2006-02-21 09:59:00,6.25705,6.25759,6.25675,6.25759,10000000.0
2006-02-21 10:00:00,6.25771,6.25799,6.25656,6.25769,11000000.0
2006-02-21 10:01:00,6.25866,6.25877,6.25699,6.25778,24000000.0
2006-02-21 10:02:00,6.25872,6.25936,6.25779,6.25936,14000000.0
2006-02-21 10:03:00,6.25877,6.26104,6.25836,6.25836,16000000.0
2006-02-21 10:04:00,6.25889,6.26112,6.25889,6.26009,10000000.0
2006-02-21 10:05:00,6.26088,6.26106,6.25943,6.26057,10000000.0
2006-02-21 10:06:00,6.25935,6.26084,6.25916,6.26036,9000000.0
2006-02-21 10:07:00,6.26045,6.26105,6.25976,6.26017,11000000.0
2006-02-21 10:08:00,6.26066,6.26077,6.25955,6.25999,9000000.0
2006-02-21 10:09:00,6.25954,6.26036,6.25909,6.25935,11000000.0
2006-02-21 10:10:00,6.25841,6.25934,6.25752,6.25825,15000000.0
2006-02-21 10:11:00,6.25938,6.25938,6.25788,6.25889,16000000.0
2006-02-21 10:12:00,6.25866,6.25866,6.25753,6.2582,19000000.0
2006-02-21 10:13:00,6.258,6.25949,6.2578,6.25831,9000000.0
2006-02-21 10:14:00,6.25905,6.25977,6.25852,6.25937,11000000.0
2006-02-21 10:15:00,6.25969,6.26049,6.25944,6.26006,8000000.0
2006-02-21 10:16:00,6.26006,6.26018,6.25936,6.26018,17000000.0
2006-02-21 10:17:00,6.26026,6.26026,6.25973,6.25987,16000000.0
2006-02-21 10:18:00,6.25953,6.26059,6.2587,6.26,16000000.0
2006-02-21 10:19:00,6.2601,6.26059,6.25899,6.25941,17000000.0
2006-02-21 10:20:00,6.2604,6.26107,6.25926,6.26089,16000000.0
2006-02-21 10:21:00,6.25996,6.26097,6.25944,6.26072,7000000.0
2006-02-21 10:22:00,6.25924,6.26065,6.25898,6.25974,10000000.0
2006-02-21 10:23:00,6.25909,6.26021,6.25868,6.25879,14000000.0
2006-02-21 10:24:00,6.25847,6.25939,6.25756,6.25756,13000000.0
2006-02-21 10:25:00,6.25726,6.25935,6.25726,6.2582,12000000.0
2006-02-21 10:26:00,6.25871,6.25934,6.25795,6.2585,11000000.0
2006-02-21 10:27:00,6.25855,6.25948,6.25726,6.25893,13000000.0
2006-02-21 10:28:00,6.25774,6.25973,6.25774,6.25842,13000000.0
2006-02-21 10:29:00,6.258,6.25914,6.2575,6.2575,11000000.0
2006-02-21 10:30:00,6.25793,6.25866,6.25746,6.25784,9000000.0
2006-02-21 10:31:00,6.25724,6.25909,6.25688,6.25909,16000000.0
2006-02-21 10:32:00,6.25863,6.25943,6.25813,6.25943,9000000.0
2006-02-21 10:33:00,6.25828,6.25952,6.25782,6.25913,12000000.0
2006-02-21 10:34:00,6.25932,6.25961,6.25831,6.25922,11000000.0
2006-02-21 10:35:00,6.25935,6.26064,6.25883,6.26024,17000000.0
2006-02-21 10:36:00,6.26029,6.26029,6.25894,6.25951,10000000.0
2006-02-21 10:37:00,6.25923,6.2599,6.25827,6.25849,15000000.0
2006-02-21 10:38:00,6.26018,6.26018,6.25789,6.25904,17000000.0
2006-02-21 10:39:00,6.25898,6.25956,6.25793,6.25871,13000000.0
2006-02-21 10:40:00,6.2607,6.26075,6.2589,6.25979,10000000.0
2006-02-21 10:41:00,6.25941,6.25999,6.25823,6.25823,15000000.0
2006-02-21 10:42:00,6.25891,6.25966,6.25832,6.25927,12000000.0
2006-02-21 10:43:00,6.25908,6.25972,6.2584,6.25902,13000000.0
2006-02-21 10:44:00,6.25948,6.25988,6.25789,6.25901,12000000.0
2006-02-21 10:45:00,6.25855,6.25927,6.25826,6.25845,13000000.0
2006-02-21 10:46:00,6.25857,6.25911,6.25684,6.25704,13000000.0
2006-02-21 10:47:00,6.2571,6.25804,6.25687,6.25769,7000000.0
2006-02-21 10:48:00,6.25738,6.25795,6.25708,6.25708,12000000.0
2006-02-21 10:49:00,6.25705,6.25801,6.25572,6.25572,10000000.0
2006-02-21 10:50:00,6.2566,6.25767,6.25645,6.25734,14000000.0
2006-02-21 10:51:00,6.25795,6.25795,6.25612,6.25644,11000000.0
2006-02-21 10:52:00,6.25576,6.25708,6.25576,6.25625,20000000.0
2006-02-21 10:53:00,6.25676,6.25778,6.25648,6.25778,9000000.0
2006-02-21 10:54:00,6.25779,6.25779,6.25575,6.25684,18000000.0
2006-02-21 10:55:00,6.25684,6.25709,6.25611,6.2569,10000000.0
2006-02-21 10:56:00,6.25735,6.25736,6.25651,6.25684,11000000.0
2006-02-21 10:57:00,6.2572,6.25721,6.25564,6.25566,8000000.0
2006-02-21 10:58:00,6.2555,6.25742,6.2555,6.25659,10000000.0
2006-02-21 10:59:00,6.2565,6.25734,6.25499,6.25499,10000000.0
2006-02-21 11:00:00,6.25592,6.25653,6.25519,6.25569,15000000.0
2006-02-21 11:01:00,6.25566,6.25601,6.25472,6.25547,12000000.0
2006-02-21 11:02:00,6.25603,6.2561,6.25496,6.25538,8000000.0
2006-02-21 11:03:00,6.25543,6.25646,6.25497,6.25528,11000000.0
2006-02-21 11:04:00,6.25521,6.256,6.25434,6.25556,15000000.0
2006-02-21 11:05:00,6.25609,6.25654,6.25549,6.25565,17000000.0
2006-02-21 11:06:00,6.25536,6.25602,6.25491,6.25501,12000000.0
2006-02-21 11:07:00,6.25496,6.25585,6.25453,6.25585,11000000.0
2006-02-21 11:08:00,6.25517,6.25625,6.25437,6.25506,22000000.0
2006-02-21 11:09:00,6.25577,6.25635,6.25524,6.2563,9000000.0
2006-02-21 11:10:00,6.255,6.25665,6.255,6.25639,16000000.0
2006-02-21 11:11:00,6.25638,6.25678,6.25617,6.25633,7000000.0
2006-02-21 11:12:00,6.25659,6.25659,6.25514,6.25514,15000000.0
2006-02-21 11:13:00,6.25685,6.25685,6.25562,6.25562,11000000.0
2006-02-21 11:14:00,6.25691,6.25691,6.25508,6.25612,18000000.0
2006-02-21 11:15:00,6.25662,6.25713,6.25596,6.2564,11000000.0
2006-02-21 11:16:00,6.25666,6.25748,6.25666,6.25737,13000000.0
2006-02-21 11:17:00,6.25784,6.25807,6.25676,6.25676,13000000.0
2006-02-21 11:18:00,6.25714,6.25761,6.25713,6.25713,9000000.0
2006-02-21 11:19:00,6.25697,6.25775,6.2565,6.25774,17000000.0
2006-02-21 11:20:00,6.25797,6.25841,6.25757,6.25813,14000000.0
2006-02-21 11:21:00,6.25814,6.25845,6.2581,6.25821,14000000.0
2006-02-21 11:22:00,6.25786,6.25793,6.25715,6.25726,22000000.0
2006-02-21 11:23:00,6.25722,6.25772,6.25694,6.25694,8000000.0
2006-02-21 11:24:00,6.25731,6.25818,6.25729,6.25774,18000000.0
2006-02-21 11:25:00,6.25722,6.25793,6.25687,6.25714,9000000.0
2006-02-21 11:26:00,6.25646,6.25771,6.25601,6.25771,15000000.0
2006-02-21 11:27:00,6.25751,6.2577,6.25751,6.25754,10000000.0
2006-02-21 11:28:00,6.25733,6.25783,6.25632,6.25641,13000000.0
2006-02-21 11:29:00,6.25664,6.25825,6.25625,6.25625,17000000.0
2006-02-21 11:30:00,6.25732,6.25776,6.25659,6.25748,13000000.0
2006-02-21 11:31:00,6.25663,6.25724,6.25575,6.2563,12000000.0
2006-02-21 11:32:00,6.25656,6.25726,6.25571,6.25618,20000000.0
2006-02-21 11:33:00,6.25614,6.25721,6.25525,6.25616,16000000.0
2006-02-21 11:34:00,6.2562,6.25694,6.2556,6.25614,13000000.0
2006-02-21 11:35:00,6.25612,6.25738,6.25612,6.25708,14000000.0
2006-02-21 11:36:00,6.25745,6.25807,6.25664,6.25802,11000000.0
2006-02-21 11:37:00,6.25763,6.25785,6.25632,6.25717,16000000.0
2006-02-21 11:38:00,6.25743,6.25793,6.25655,6.25761,8000000.0
2006-02-21 11:39:00,6.2576,6.25813,6.2576,6.2579,11000000.0
2006-02-21 11:40:00,6.25628,6.25812,6.25628,6.25674,12000000.0
2006-02-21 11:41:00,6.25829,6.25829,6.25651,6.25679,10000000.0
2006-02-21 11:42:00,6.25713,6.25792,6.25705,6.25792,10000000.0
2006-02-21 11:43:00,6.25784,6.25784,6.25549,6.25549,17000000.0
2006-02-21 11:44:00,6.25644,6.25695,6.25568,6.2565,15000000.0
2006-02-21 11:45:00,6.25699,6.25813,6.25635,6.25783,16000000.0
2006-02-21 11:46:00,6.25776,6.25776,6.25592,6.25653,7000000.0
2006-02-21 11:47:00,6.25691,6.25796,6.25682,6.25724,16000000.0
2006-02-21 11:48:00,6.25697,6.25712,6.25574,6.25705,13000000.0
2006-02-21 11:49:00,6.25716,6.25721,6.25543,6.25685,10000000.0
2006-02-21 11:50:00,6.25694,6.25744,6.25606,6.25606,12000000.0
2006-02-21 11:51:00,6.25692,6.25733,6.25637,6.25637,14000000.0
2006-02-21 11:52:00,6.25724,6.25724,6.2559,6.25689,18000000.0
2006-02-21 11:53:00,6.25721,6.25748,6.25682,6.25736,16000000.0
2006-02-21 11:54:00,6.25671,6.25728,6.25547,6.25547,8000000.0
2006-02-21 11:55:00,6.25577,6.25824,6.25577,6.25824,8000000.0
2006-02-21 11:56:00,6.258,6.25811,6.25745,6.25811,8000000.0
2006-02-21 11:57:00,6.25778,6.25778,6.25649,6.25724,11000000.0
2006-02-21 11:58:00,6.25847,6.25847,6.25682,6.25816,14000000.0
2006-02-21 11:59:00,6.25806,6.25808,6.25725,6.25725,11000000.0
2006-02-21 12:00:00,6.2576,6.25913,6.25733,6.25847,15000000.0
2006-02-21 12:01:00,6.25854,6.25961,6.25766,6.25906,13000000.0
2006-02-21 12:02:00,6.25786,6.25917,6.25751,6.25895,15000000.0
2006-02-21 12:03:00,6.25879,6.26046,6.25877,6.25963,11000000.0
2006-02-21 12:04:00,6.26017,6.26043,6.2595,6.25958,9000000.0
2006-02-21 12:05:00,6.26015,6.26026,6.25913,6.26026,9000000.0
2006-02-21 12:06:00,6.26019,6.26065,6.2594,6.26014,15000000.0
2006-02-21 12:07:00,6.26047,6.26067,6.25962,6.26067,11000000.0
2006-02-21 12:08:00,6.26033,6.26066,6.25952,6.26003,8000000.0
2006-02-21 12:09:00,6.25985,6.26074,6.25953,6.26015,18000000.0
2006-02-21 12:10:00,6.25928,6.25997,6.25855,6.25997,14000000.0
2006-02-21 12:11:00,6.25923,6.25923,6.25834,6.25851,9000000.0
2006-02-21 12:12:00,6.25814,6.25944,6.25724,6.25908,18000000.0
2006-02-21 12:13:00,6.25925,6.2595,6.25803,6.25842,12000000.0
2006-02-21 12:14:00,6.25873,6.25912,6.25762,6.25818,10000000.0
2006-02-21 12:15:00,6.25771,6.25775,6.25613,6.25613,8000000.0
2006-02-21 12:16:00,6.256,6.25713,6.25476,6.25522,14000000.0
2006-02-21 12:17:00,6.25475,6.25557,6.25427,6.25483,13000000.0
2006-02-21 12:18:00,6.25416,6.25428,6.25257,6.25428,10000000.0
2006-02-21 12:19:00,6.25466,6.25482,6.25372,6.25469,11000000.0
2006-02-21 12:20:00,6.25437,6.25482,6.25327,6.25401,8000000.0
2006-02-21 12:21:00,6.25455,6.25459,6.25322,6.25418,20000000.0
2006-02-21 12:22:00,6.2537,6.25527,6.25348,6.25511,14000000.0
2006-02-21 12:23:00,6.25537,6.25537,6.25315,6.25316,11000000.0
2006-02-21 12:24:00,6.25391,6.25444,6.25297,6.25442,17000000.0
2006-02-21 12:25:00,6.25494,6.25505,6.25326,6.25344,12000000.0
2006-02-21 12:26:00,6.25359,6.25426,6.25261,6.25263,7000000.0
2006-02-21 12:27:00,6.25321,6.25446,6.25321,6.25377,7000000.0
2006-02-21 12:28:00,6.25428,6.25523,6.25406,6.25475,19000000.0
2006-02-21 12:29:00,6.2546,6.25544,6.25369,6.25402,12000000.0
2006-02-21 12:30:00,6.25482,6.25507,6.25379,6.25379,10000000.0
2006-02-21 12:31:00,6.25352,6.25441,6.25291,6.25291,12000000.0
2006-02-21 12:32:00,6.25294,6.25433,6.25294,6.25385,12000000.0
2006-02-21 12:33:00,6.2541,6.25483,6.25288,6.25371,15000000.0
2006-02-21 12:34:00,6.25459,6.2549,6.25363,6.25382,12000000.0
2006-02-21 12:35:00,6.25372,6.25527,6.25372,6.25422,12000000.0
2006-02-21 12:36:00,6.25396,6.25556,6.2538,6.25454,15000000.0
2006-02-21 12:37:00,6.25581,6.25586,6.25431,6.25525,8000000.0
2006-02-21 12:38:00,6.25588,6.25668,6.25535,6.25577,15000000.0
2006-02-21 12:39:00,6.25547,6.25599,6.25434,6.25472,14000000.0
2006-02-21 12:40:00,6.25453,6.25599,6.25453,6.25589,18000000.0
2006-02-21 12:41:00,6.2559,6.25652,6.2559,6.25604,11000000.0
2006-02-21 12:42:00,6.2561,6.25634,6.25503,6.25619,17000000.0
2006-02-21 12:43:00,6.25628,6.25651,6.25515,6.25515,11000000.0
2006-02-21 12:44:00,6.25663,6.25756,6.25566,6.25756,13000000.0
2006-02-21 12:45:00,6.25757,6.25775,6.25591,6.25607,10000000.0
2006-02-21 12:46:00,6.25614,6.25779,6.25614,6.2572,20000000.0
2006-02-21 12:47:00,6.25701,6.25758,6.25643,6.25643,10000000.0
2006-02-21 12:48:00,6.25633,6.2574,6.25618,6.25659,10000000.0
2006-02-21 12:49:00,6.25646,6.25725,6.25595,6.257,15000000.0
2006-02-21 12:50:00,6.25672,6.25685,6.25451,6.25451,14000000.0
2006-02-21 12:51:00,6.25596,6.25633,6.25469,6.25484,14000000.0
2006-02-21 12:52:00,6.25469,6.25552,6.25458,6.25462,9000000.0
2006-02-21 12:53:00,6.2551,6.25629,6.2551,6.25581,9000000.0
2006-02-21 12:54:00,6.25605,6.2569,6.25475,6.25597,20000000.0
2006-02-21 12:55:00,6.25489,6.25635,6.25489,6.25632,12000000.0
2006-02-21 12:56:00,6.25596,6.25665,6.25534,6.25665,7000000.0
2006-02-21 12:57:00,6.25678,6.25734,6.25605,6.25649,13000000.0
2006-02-21 12:58:00,6.25669,6.25719,6.25566,6.25627,16000000.0
2006-02-21 12:59:00,6.25734,6.25784,6.25583,6.25722,14000000.0
2006-02-21 13:00:00,6.25708,6.25819,6.25621,6.25752,12000000.0
2006-02-21 13:01:00,6.25819,6.25847,6.2567,6.25751,17000000.0
2006-02-21 13:02:00,6.25769,6.25787,6.25685,6.25706,10000000.0
2006-02-21 13:03:00,6.2571,6.25824,6.25706,6.25761,22000000.0
2006-02-21 13:04:00,6.25773,6.25842,6.25766,6.25782,20000000.0
2006-02-21 13:05:00,6.25738,6.25778,6.25644,6.25704,14000000.0
2006-02-21 13:06:00,6.25693,6.25795,6.25637,6.25795,17000000.0
2006-02-21 13:07:00,6.25787,6.25816,6.25622,6.25725,22000000.0
2006-02-21 13:08:00,6.25657,6.25716,6.25565,6.25716,12000000.0
2006-02-21 13:09:00,6.25845,6.25845,6.25648,6.25702,12000000.0
2006-02-21 13:10:00,6.25789,6.25818,6.25665,6.25758,20000000.0
2006-02-21 13:11:00,6.25804,6.25844,6.25705,6.25784,12000000.0
2006-02-21 13:12:00,6.25724,6.25758,6.2564,6.25683,16000000.0
2006-02-21 13:13:00,6.25677,6.25813,6.25677,6.25746,14000000.0
2006-02-21 13:14:00,6.2575,6.25866,6.25665,6.25862,17000000.0
2006-02-21 13:15:00,6.25864,6.2588,6.25815,6.25822,7000000.0
2006-02-21 13:16:00,6.25871,6.25888,6.25784,6.25823,9000000.0
2006-02-21 13:17:00,6.25808,6.25942,6.25808,6.25942,15000000.0
2006-02-21 13:18:00,6.25899,6.25948,6.25735,6.25948,17000000.0
2006-02-21 13:19:00,6.25807,6.25932,6.25781,6.25843,15000000.0
2006-02-21 13:20:00,6.25833,6.25893,6.25776,6.25837,12000000.0
2006-02-21 13:21:00,6.25881,6.25898,6.25735,6.25842,24000000.0
2006-02-21 13:22:00,6.25799,6.25876,6.25776,6.25867,12000000.0
2006-02-21 13:23:00,6.25882,6.25882,6.25793,6.25793,12000000.0
2006-02-21 13:24:00,6.25799,6.25799,6.25742,6.25752,18000000.0
2006-02-21 13:25:00,6.25725,6.25835,6.25711,6.25833,12000000.0
2006-02-21 13:26:00,6.2586,6.2586,6.25754,6.2581,12000000.0
2006-02-21 13:27:00,6.25764,6.25831,6.25732,6.25804,9000000.0
2006-02-21 13:28:00,6.25697,6.25844,6.2568,6.25844,15000000.0
2006-02-21 13:29:00,6.25864,6.26012,6.25757,6.25757,14000000.0
2006-02-21 13:30:00,6.25711,6.25828,6.2568,6.25787,11000000.0
2006-02-21 13:31:00,6.25927,6.26021,6.25857,6.26009,11000000.0
2006-02-21 13:32:00,6.26125,6.26253,6.26124,6.26253,8000000.0
2006-02-21 13:33:00,6.26181,6.2619,6.26028,6.26159,14000000.0
2006-02-21 13:34:00,6.26146,6.26146,6.26041,6.26089,11000000.0
2006-02-21 13:35:00,6.26102,6.26156,6.25814,6.25968,16000000.0
2006-02-21 13:36:00,6.26047,6.26157,6.26047,6.26145,8000000.0
2006-02-21 13:37:00,6.26126,6.26239,6.26024,6.26147,17000000.0
2006-02-21 13:38:00,6.26228,6.26274,6.26124,6.26206,14000000.0
2006-02-21 13:39:00,6.26197,6.26203,6.26118,6.26202,10000000.0
2006-02-21 13:40:00,6.26078,6.26108,6.26005,6.2604,8000000.0
2006-02-21 13:41:00,6.26049,6.26084,6.26001,6.26023,11000000.0
2006-02-21 13:42:00,6.26005,6.26056,6.2591,6.25983,14000000.0
2006-02-21 13:43:00,6.25965,6.26142,6.25932,6.26142,11000000.0
2006-02-21 13:44:00,6.2615,6.26203,6.26098,6.26203,11000000.0
2006-02-21 13:45:00,6.26173,6.26228,6.26069,6.26214,14000000.0
2006-02-21 13:46:00,6.26287,6.26349,6.26162,6.2628,11000000.0
2006-02-21 13:47:00,6.26217,6.26259,6.26044,6.26259,13000000.0
2006-02-21 13:48:00,6.2624,6.2624,6.25998,6.2602,14000000.0
2006-02-21 13:49:00,6.26004,6.26143,6.26001,6.26042,12000000.0
2006-02-21 13:50:00,6.26025,6.26164,6.25986,6.26164,16000000.0
2006-02-21 13:51:00,6.26077,6.26189,6.26012,6.26012,14000000.0
2006-02-21 13:52:00,6.25943,6.26044,6.25911,6.25947,10000000.0
2006-02-21 13:53:00,6.25967,6.26098,6.25946,6.25946,10000000.0
2006-02-21 13:54:00,6.25958,6.2601,6.25956,6.25956,8000000.0
2006-02-21 13:55:00,6.25966,6.26004,6.25894,6.25894,13000000.0
2006-02-21 13:56:00,6.2593,6.2612,6.25874,6.26075,17000000.0
2006-02-21 13:57:00,6.26129,6.26207,6.26053,6.26124,13000000.0
2006-02-21 13:58:00,6.26114,6.26152,6.26065,6.26149,7000000.0
2006-02-21 13:59:00,6.26171,6.26222,6.2606,6.26222,9000000.0
2006-02-21 14:00:00,6.2619,6.26207,6.26145,6.26171,7000000.0
2006-02-21 14:01:00,6.26155,6.26303,6.26095,6.26164,11000000.0
2006-02-21 14:02:00,6.26065,6.26156,6.25957,6.26153,19000000.0
2006-02-21 14:03:00,6.26071,6.26149,6.26026,6.26074,13000000.0
2006-02-21 14:04:00,6.26111,6.26209,6.26087,6.26204,22000000.0
2006-02-21 14:05:00,6.26174,6.26276,6.26081,6.26265,17000000.0
2006-02-21 14:06:00,6.26185,6.26247,6.26161,6.26187,11000000.0
2006-02-21 14:07:00,6.26255,6.26383,6.26225,6.26383,9000000.0
2006-02-21 14:08:00,6.26412,6.26412,6.26269,6.26326,11000000.0
2006-02-21 14:09:00,6.26395,6.26409,6.26286,6.26409,12000000.0
2006-02-21 14:10:00,6.26377,6.26383,6.26267,6.26318,13000000.0
2006-02-21 14:11:00,6.26376,6.26455,6.26342,6.2641,14000000.0
2006-02-21 14:12:00,6.2641,6.26474,6.26369,6.26402,11000000.0
2006-02-21 14:13:00,6.26369,6.26474,6.26324,6.26474,11000000.0
2006-02-21 14:14:00,6.26365,6.26381,6.26253,6.26379,7000000.0
2006-02-21 14:15:00,6.26312,6.26312,6.26066,6.26095,14000000.0
2006-02-21 14:16:00,6.26143,6.26285,6.26062,6.26079,13000000.0
2006-02-21 14:17:00,6.25848,6.25984,6.25819,6.25888,22000000.0
2006-02-21 14:18:00,6.25855,6.25974,6.25827,6.25918,15000000.0
2006-02-21 14:19:00,6.26057,6.26057,6.25911,6.25971,12000000.0
2006-02-21 14:20:00,6.2592,6.26018,6.25886,6.25983,7000000.0
2006-02-21 14:21:00,6.26002,6.26045,6.25932,6.25959,13000000.0
2006-02-21 14:22:00,6.26004,6.26048,6.2599,6.26011,8000000.0
2006-02-21 14:23:00,6.25973,6.26025,6.25937,6.26025,11000000.0
2006-02-21 14:24:00,6.26023,6.26023,6.25873,6.25939,13000000.0
2006-02-21 14:25:00,6.25974,6.25974,6.258,6.25875,15000000.0
2006-02-21 14:26:00,6.25694,6.2585,6.25672,6.2582,8000000.0
2006-02-21 14:27:00,6.2588,6.25916,6.25722,6.25722,10000000.0
2006-02-21 14:28:00,6.25708,6.25846,6.25708,6.25816,11000000.0
2006-02-21 14:29:00,6.25813,6.25863,6.25736,6.25778,21000000.0
2006-02-21 14:30:00,6.25794,6.25916,6.25794,6.25887,11000000.0
2006-02-21 14:31:00,6.25907,6.25935,6.25821,6.25935,17000000.0
2006-02-21 14:32:00,6.25921,6.25921,6.25723,6.25723,15000000.0
2006-02-21 14:33:00,6.2589,6.25952,6.25771,6.25952,8000000.0
2006-02-21 14:34:00,6.25961,6.25961,6.25829,6.25855,9000000.0
2006-02-21 14:35:00,6.25675,6.25792,6.2565,6.25768,11000000.0
2006-02-21 14:36:00,6.25719,6.25782,6.2568,6.25741,15000000.0
2006-02-21 14:37:00,6.25719,6.25794,6.25706,6.25728,8000000.0
2006-02-21 14:38:00,6.25771,6.25771,6.25666,6.25724,10000000.0
2006-02-21 14:39:00,6.25727,6.2575,6.25615,6.25704,19000000.0
2006-02-21 14:40:00,6.25805,6.25807,6.2567,6.25763,15000000.0
2006-02-21 14:41:00,6.25678,6.25895,6.25678,6.25895,15000000.0
2006-02-21 14:42:00,6.25919,6.25919,6.25789,6.25878,17000000.0
2006-02-21 14:43:00,6.25905,6.26002,6.2581,6.26002,15000000.0
2006-02-21 14:44:00,6.26015,6.26015,6.2587,6.25913,15000000.0
2006-02-21 14:45:00,6.25909,6.25917,6.25745,6.25917,9000000.0
2006-02-21 14:46:00,6.25934,6.25956,6.25838,6.25896,11000000.0
2006-02-21 14:47:00,6.25824,6.25908,6.2578,6.25789,12000000.0
2006-02-21 14:48:00,6.25938,6.25952,6.25819,6.25872,12000000.0
2006-02-21 14:49:00,6.259,6.25999,6.25853,6.25999,12000000.0
2006-02-21 14:50:00,6.25975,6.25992,6.25828,6.25867,15000000.0
2006-02-21 14:51:00,6.25838,6.25935,6.25822,6.25837,10000000.0
2006-02-21 14:52:00,6.2593,6.25945,6.25808,6.25865,13000000.0
2006-02-21 14:53:00,6.25865,6.25978,6.25809,6.25809,13000000.0
2006-02-21 14:54:00,6.25927,6.25955,6.25869,6.25925,9000000.0
2006-02-21 14:55:00,6.2585,6.25922,6.25725,6.25854,16000000.0
2006-02-21 14:56:00,6.25841,6.25906,6.25782,6.25782,15000000.0
2006-02-21 14:57:00,6.2573,6.25868,6.25726,6.25863,15000000.0
2006-02-21 14:58:00,6.25867,6.25958,6.25846,6.25861,11000000.0
2006-02-21 14:59:00,6.25864,6.25864,6.25733,6.25817,14000000.0
2006-02-21 15:00:00,6.25826,6.25924,6.25665,6.25769,18000000.0
2006-02-21 15:01:00,6.25702,6.2583,6.25661,6.2583,12000000.0
2006-02-21 15:02:00,6.25777,6.25828,6.25719,6.25828,7000000.0
2006-02-21 15:03:00,6.25803,6.25816,6.25683,6.25768,18000000.0
2006-02-21 15:04:00,6.25788,6.25881,6.2578,6.25881,21000000.0
2006-02-21 15:05:00,6.25847,6.25859,6.25744,6.25779,13000000.0
2006-02-21 15:06:00,6.25838,6.25867,6.25682,6.25712,14000000.0
2006-02-21 15:07:00,6.25712,6.2597,6.2569,6.2587,22000000.0
2006-02-21 15:08:00,6.25969,6.25989,6.2582,6.25832,10000000.0
2006-02-21 15:09:00,6.25885,6.26011,6.25826,6.25947,9000000.0
2006-02-21 15:10:00,6.26079,6.26079,6.25968,6.2603,14000000.0
2006-02-21 15:11:00,6.26074,6.26074,6.25972,6.25994,12000000.0
2006-02-21 15:12:00,6.26035,6.26095,6.25936,6.25964,13000000.0
2006-02-21 15:13:00,6.25953,6.2619,6.25953,6.26177,12000000.0
2006-02-21 15:14:00,6.26181,6.26188,6.26069,6.26171,10000000.0
2006-02-21 15:15:00,6.26068,6.26217,6.26063,6.26129,16000000.0
2006-02-21 15:16:00,6.26052,6.26163,6.25999,6.26088,15000000.0
2006-02-21 15:17:00,6.26031,6.26118,6.2598,6.26118,14000000.0
2006-02-21 15:18:00,6.26093,6.26093,6.25942,6.25984,12000000.0
2006-02-21 15:19:00,6.26028,6.26299,6.26028,6.26244,11000000.0
2006-02-21 15:20:00,6.26228,6.26305,6.26206,6.26295,14000000.0
2006-02-21 15:21:00,6.2626,6.26338,6.26128,6.26338,14000000.0
2006-02-21 15:22:00,6.2626,6.26282,6.26139,6.26192,10000000.0
2006-02-21 15:23:00,6.26146,6.26196,6.26108,6.26154,11000000.0
2006-02-21 15:24:00,6.26003,6.2613,6.25958,6.26119,10000000.0
2006-02-21 15:25:00,6.26104,6.26121,6.25997,6.26075,16000000.0
2006-02-21 15:26:00,6.26091,6.26163,6.26014,6.26133,15000000.0
2006-02-21 15:27:00,6.26157,6.26183,6.26055,6.26101,10000000.0
2006-02-21 15:28:00,6.26133,6.26149,6.26067,6.26088,11000000.0
2006-02-21 15:29:00,6.26124,6.26209,6.26081,6.26186,19000000.0
2006-02-21 15:30:00,6.26191,6.26191,6.26117,6.26145,10000000.0
2006-02-21 15:31:00,6.26161,6.26281,6.26091,6.26177,14000000.0
2006-02-21 15:32:00,6.26199,6.26223,6.26087,6.26219,12000000.0
2006-02-21 15:33:00,6.2609,6.26244,6.2609,6.26213,20000000.0
2006-02-21 15:34:00,6.26238,6.26316,6.26172,6.26233,12000000.0
2006-02-21 15:35:00,6.26242,6.26242,6.26068,6.26199,12000000.0
2006-02-21 15:36:00,6.26197,6.26197,6.26133,6.26133,10000000.0
2006-02-21 15:37:00,6.26068,6.26296,6.26068,6.26254,10000000.0
2006-02-21 15:38:00,6.26387,6.26387,6.26183,6.26189,13000000.0
2006-02-21 15:39:00,6.26214,6.26329,6.26175,6.26329,7000000.0
2006-02-21 15:40:00,6.26378,6.26504,6.26316,6.26415,10000000.0
2006-02-21 15:41:00,6.26409,6.26409,6.26264,6.26291,9000000.0
2006-02-21 15:42:00,6.26203,6.26375,6.26201,6.26233,13000000.0
2006-02-21 15:43:00,6.26209,6.26406,6.26209,6.26287,16000000.0
2006-02-21 15:44:00,6.26306,6.26306,6.26199,6.2625,14000000.0
2006-02-21 15:45:00,6.26247,6.26281,6.26161,6.26161,15000000.0
2006-02-21 15:46:00,6.26112,6.26192,6.26072,6.26133,13000000.0
2006-02-21 15:47:00,6.26121,6.26181,6.26102,6.26128,9000000.0
2006-02-21 15:48:00,6.26116,6.26188,6.25987,6.26006,21000000.0
2006-02-21 15:49:00,6.26176,6.26257,6.26087,6.26087,23000000.0
2006-02-21 15:50:00,6.26042,6.26168,6.26042,6.26154,12000000.0
2006-02-21 15:51:00,6.26175,6.26223,6.26023,6.26163,19000000.0
2006-02-21 15:52:00,6.26198,6.26225,6.26121,6.26214,15000000.0
2006-02-21 15:53:00,6.26207,6.26295,6.26114,6.26295,14000000.0
2006-02-21 15:54:00,6.26258,6.26258,6.26105,6.26143,15000000.0
2006-02-21 15:55:00,6.2611,6.2618,6.2606,6.26121,12000000.0
2006-02-21 15:56:00,6.26101,6.26235,6.2606,6.26132,18000000.0
2006-02-21 15:57:00,6.26069,6.26147,6.26006,6.2607,10000000.0
2006-02-21 15:58:00,6.26042,6.26082,6.25878,6.26082,22000000.0
2006-02-21 15:59:00,6.25993,6.26053,6.2588,6.26014,12000000.0
2006-02-21 16:00:00,6.26075,6.26093,6.25901,6.25944,12000000.0
2006-02-21 16:01:00,6.25933,6.2608,6.25868,6.2608,12000000.0
2006-02-21 16:02:00,6.26095,6.26095,6.25905,6.26013,13000000.0
2006-02-21 16:03:00,6.26015,6.26104,6.25877,6.25877,13000000.0
2006-02-21 16:04:00,6.25837,6.26012,6.25836,6.25985,11000000.0
2006-02-21 16:05:00,6.26014,6.26055,6.25911,6.26032,9000000.0
2006-02-21 16:06:00,6.2601,6.26063,6.25896,6.25994,14000000.0
2006-02-21 16:07:00,6.26017,6.26068,6.2595,6.26017,15000000.0
2006-02-21 16:08:00,6.25965,6.26033,6.25855,6.26014,15000000.0
2006-02-21 16:09:00,6.26009,6.26138,6.25947,6.26033,17000000.0
2006-02-21 16:10:00,6.26031,6.26085,6.25953,6.25953,14000000.0
2006-02-21 16:11:00,6.25977,6.2607,6.25977,6.26062,9000000.0
2006-02-21 16:12:00,6.26074,6.26177,6.26053,6.26125,15000000.0
2006-02-21 16:13:00,6.26091,6.26227,6.26081,6.26219,14000000.0
2006-02-21 16:14:00,6.26163,6.26193,6.26093,6.26153,12000000.0
2006-02-21 16:15:00,6.26154,6.26202,6.26085,6.26171,14000000.0
2006-02-21 16:16:00,6.26068,6.26182,6.26042,6.26078,13000000.0
2006-02-21 16:17:00,6.26113,6.26185,6.26065,6.26179,18000000.0
2006-02-21 16:18:00,6.26139,6.26155,6.26041,6.26134,13000000.0
2006-02-21 16:19:00,6.26176,6.26248,6.26101,6.26165,8000000.0
2006-02-21 16:20:00,6.2609,6.26104,6.26003,6.26035,13000000.0
2006-02-21 16:21:00,6.26048,6.2624,6.26048,6.2618,12000000.0
2006-02-21 16:22:00,6.26297,6.26297,6.26082,6.26233,11000000.0
2006-02-21 16:23:00,6.26222,6.26309,6.26093,6.2625,14000000.0
2006-02-21 16:24:00,6.26137,6.26265,6.26095,6.26183,15000000.0
2006-02-21 16:25:00,6.26194,6.26213,6.26142,6.26168,11000000.0
2006-02-21 16:26:00,6.26184,6.26327,6.26184,6.26219,8000000.0
2006-02-21 16:27:00,6.26218,6.26317,6.26212,6.26272,10000000.0
2006-02-21 16:28:00,6.26285,6.26343,6.26225,6.26249,15000000.0
2006-02-21 16:29:00,6.26177,6.26226,6.26092,6.26092,7000000.0
2006-02-21 16:30:00,6.2616,6.26256,6.2616,6.26241,16000000.0
2006-02-21 16:31:00,6.26255,6.26268,6.2619,6.26237,14000000.0
2006-02-21 16:32:00,6.26198,6.26341,6.26157,6.26341,7000000.0
2006-02-21 16:33:00,6.26326,6.26326,6.26146,6.26215,8000000.0
2006-02-21 16:34:00,6.26258,6.26264,6.26094,6.26102,8000000.0
2006-02-21 16:35:00,6.2613,6.26249,6.26074,6.26074,9000000.0
2006-02-21 16:36:00,6.26066,6.26174,6.26045,6.26092,13000000.0
2006-02-21 16:37:00,6.26083,6.26185,6.26023,6.26023,18000000.0
2006-02-21 16:38:00,6.26152,6.26209,6.26005,6.26167,18000000.0
2006-02-21 16:39:00,6.26197,6.26239,6.26034,6.26161,20000000.0
2006-02-21 16:40:00,6.26233,6.26233,6.26011,6.26115,13000000.0
2006-02-21 16:41:00,6.26078,6.26157,6.25996,6.26035,20000000.0
2006-02-21 16:42:00,6.26065,6.26162,6.26001,6.26001,18000000.0
2006-02-21 16:43:00,6.26166,6.26261,6.26072,6.26261,15000000.0
2006-02-21 16:44:00,6.26115,6.26158,6.25981,6.25981,20000000.0
2006-02-21 16:45:00,6.26082,6.26082,6.25886,6.25886,13000000.0
2006-02-21 16:46:00,6.25904,6.26065,6.25904,6.26018,15000000.0
2006-02-21 16:47:00,6.25947,6.26118,6.25915,6.26042,8000000.0
2006-02-21 16:48:00,6.26013,6.26154,6.25974,6.26012,11000000.0
2006-02-21 16:49:00,6.26014,6.26216,6.26014,6.26068,12000000.0
2006-02-21 16:50:00,6.26156,6.26199,6.26051,6.26112,15000000.0
2006-02-21 16:51:00,6.26124,6.2619,6.26044,6.2616,18000000.0
2006-02-21 16:52:00,6.26181,6.26199,6.26096,6.26118,14000000.0
2006-02-21 16:53:00,6.2612,6.26155,6.26063,6.26111,8000000.0
2006-02-21 16:54:00,6.2609,6.26308,6.26085,6.26197,11000000.0
2006-02-21 16:55:00,6.26264,6.26353,6.26259,6.26295,12000000.0
2006-02-21 16:56:00,6.26258,6.26279,6.26178,6.26277,10000000.0
2006-02-21 16:57:00,6.26275,6.2632,6.26239,6.26301,8000000.0
2006-02-21 16:58:00,6.26232,6.26318,6.26158,6.26184,9000000.0
2006-02-21 16:59:00,6.26125,6.26266,6.26104,6.26176,13000000.0
2006-02-21 17:00:00,6.26281,6.26376,6.26281,6.26324,11000000.0
2006-02-21 17:01:00,6.26296,6.26302,6.26111,6.26245,12000000.0
2006-02-21 17:02:00,6.26211,6.26272,6.26151,6.26256,10000000.0
2006-02-21 17:03:00,6.26201,6.26285,6.26089,6.26207,16000000.0
2006-02-21 17:04:00,6.26268,6.26358,6.26185,6.26347,13000000.0
2006-02-21 17:05:00,6.26314,6.26314,6.26206,6.26288,16000000.0
2006-02-21 17:06:00,6.26347,6.2655,6.26279,6.26535,12000000.0
2006-02-21 17:07:00,6.26557,6.26761,6.26557,6.26761,8000000.0
2006-02-21 17:08:00,6.26682,6.26715,6.26556,6.26708,21000000.0
2006-02-21 17:09:00,6.26566,6.26566,6.26307,6.2633,16000000.0
2006-02-21 17:10:00,6.26464,6.2647,6.26333,6.26375,11000000.0
2006-02-21 17:11:00,6.26341,6.26349,6.26242,6.26323,11000000.0
2006-02-21 17:12:00,6.26327,6.26344,6.26264,6.26309,9000000.0
2006-02-21 17:13:00,6.26344,6.2645,6.26306,6.26417,9000000.0
2006-02-21 17:14:00,6.26474,6.2675,6.26341,6.26395,17000000.0
2006-02-21 17:15:00,6.26251,6.26323,6.26186,6.26288,11000000.0
2006-02-21 17:16:00,6.26335,6.26442,6.26263,6.26263,15000000.0
2006-02-21 17:17:00,6.26406,6.26431,6.26313,6.26375,13000000.0
2006-02-21 17:18:00,6.26444,6.26444,6.26234,6.26355,15000000.0
2006-02-21 17:19:00,6.26336,6.26346,6.26135,6.26178,17000000.0
2006-02-21 17:20:00,6.2632,6.26456,6.26235,6.26456,12000000.0
2006-02-21 17:21:00,6.26396,6.26581,6.26375,6.26581,7000000.0
2006-02-21 17:22:00,6.26625,6.26625,6.26336,6.26362,14000000.0
2006-02-21 17:23:00,6.26172,6.26397,6.26172,6.26397,13000000.0
2006-02-21 17:24:00,6.2633,6.26367,6.26266,6.26309,9000000.0
2006-02-21 17:25:00,6.26411,6.26424,6.26244,6.26244,11000000.0
2006-02-21 17:26:00,6.2622,6.26376,6.26178,6.26376,16000000.0
2006-02-21 17:27:00,6.26442,6.26506,6.26284,6.26421,9000000.0
2006-02-21 17:28:00,6.26341,6.26487,6.26341,6.26366,15000000.0
2006-02-21 17:29:00,6.26333,6.26493,6.26333,6.26424,11000000.0
2006-02-21 17:30:00,6.26558,6.26578,6.26431,6.26456,19000000.0
2006-02-21 17:31:00,6.26468,6.26679,6.26468,6.26573,11000000.0
2006-02-21 17:32:00,6.26601,6.26601,6.26457,6.26516,9000000.0
2006-02-21 17:33:00,6.26526,6.26612,6.26437,6.26509,10000000.0
2006-02-21 17:34:00,6.26591,6.26622,6.2644,6.26622,14000000.0
2006-02-21 17:35:00,6.26656,6.26656,6.26513,6.26635,13000000.0
2006-02-21 17:36:00,6.2665,6.26764,6.26611,6.26686,11000000.0
2006-02-21 17:37:00,6.26763,6.26763,6.26533,6.26608,15000000.0
2006-02-21 17:38:00,6.26664,6.26786,6.26638,6.26735,17000000.0
2006-02-21 17:39:00,6.26821,6.26863,6.26679,6.26828,8000000.0
2006-02-21 17:40:00,6.26904,6.26951,6.26791,6.26929,12000000.0
2006-02-21 17:41:00,6.26911,6.2692,6.26764,6.26864,21000000.0
2006-02-21 17:42:00,6.26904,6.26933,6.26764,6.2686,13000000.0
2006-02-21 17:43:00,6.26861,6.26906,6.26762,6.26837,11000000.0
2006-02-21 17:44:00,6.26805,6.26909,6.26751,6.26838,19000000.0
2006-02-21 17:45:00,6.26795,6.26829,6.2667,6.268,10000000.0
2006-02-21 17:46:00,6.26649,6.26814,6.26589,6.26652,13000000.0
2006-02-21 17:47:00,6.26663,6.26765,6.26543,6.26543,9000000.0
2006-02-21 17:48:00,6.26591,6.26711,6.26542,6.26707,14000000.0
2006-02-21 17:49:00,6.26691,6.26708,6.26578,6.26692,14000000.0
2006-02-21 17:50:00,6.26681,6.26697,6.26555,6.26697,17000000.0
2006-02-21 17:51:00,6.26701,6.26728,6.26588,6.26611,13000000.0
2006-02-21 17:52:00,6.26684,6.26684,6.26552,6.26662,24000000.0
2006-02-21 17:53:00,6.26664,6.26681,6.26445,6.26666,16000000.0
2006-02-21 17:54:00,6.26764,6.26858,6.26689,6.26782,16000000.0
2006-02-21 17:55:00,6.26752,6.26855,6.26696,6.26709,13000000.0
2006-02-21 17:56:00,6.26798,6.26798,6.26594,6.26705,15000000.0
2006-02-21 17:57:00,6.26616,6.26628,6.26417,6.26525,10000000.0
2006-02-21 17:58:00,6.26633,6.26682,6.26511,6.26682,15000000.0
2006-02-21 17:59:00,6.26659,6.26666,6.26554,6.26637,13000000.0
2006-02-21 18:00:00,6.26575,6.26651,6.265,6.26651,7000000.0
2006-02-21 18:01:00,6.26651,6.26667,6.26504,6.26661,18000000.0
2006-02-21 18:02:00,6.26577,6.26577,6.26388,6.26388,17000000.0
2006-02-21 18:03:00,6.26456,6.26472,6.26311,6.26386,16000000.0
2006-02-21 18:04:00,6.26253,6.26406,6.26237,6.26399,14000000.0
2006-02-21 18:05:00,6.26414,6.26508,6.26329,6.26482,13000000.0
2006-02-21 18:06:00,6.26428,6.26467,6.26312,6.26418,18000000.0
2006-02-21 18:07:00,6.26328,6.26374,6.26263,6.26314,12000000.0
2006-02-21 18:08:00,6.26279,6.26338,6.2624,6.26312,18000000.0
2006-02-21 18:09:00,6.26337,6.26373,6.26213,6.26355,12000000.0
2006-02-21 18:10:00,6.26347,6.26382,6.26239,6.26294,13000000.0
2006-02-21 18:11:00,6.26289,6.26408,6.26262,6.26408,10000000.0
2006-02-21 18:12:00,6.26446,6.26513,6.26386,6.26484,11000000.0
2006-02-21 18:13:00,6.26472,6.26491,6.26318,6.26318,14000000.0
2006-02-21 18:14:00,6.26438,6.26547,6.26399,6.26466,10000000.0
2006-02-21 18:15:00,6.26478,6.26498,6.2638,6.26418,10000000.0
2006-02-21 18:16:00,6.26476,6.26476,6.26342,6.26352,9000000.0
2006-02-21 18:17:00,6.2636,6.26424,6.26283,6.26337,18000000.0
2006-02-21 18:18:00,6.26452,6.26452,6.26217,6.26373,14000000.0
2006-02-21 18:19:00,6.26381,6.26415,6.26319,6.26405,10000000.0
2006-02-21 18:20:00,6.26397,6.26445,6.26284,6.26331,15000000.0
2006-02-21 18:21:00,6.26264,6.2633,6.26158,6.2633,18000000.0
2006-02-21 18:22:00,6.26317,6.26323,6.26193,6.26294,14000000.0
2006-02-21 18:23:00,6.26324,6.26324,6.26235,6.26235,7000000.0
2006-02-21 18:24:00,6.26238,6.26423,6.26238,6.26244,9000000.0
2006-02-21 18:25:00,6.26362,6.26362,6.2619,6.26244,13000000.0
2006-02-21 18:26:00,6.26239,6.26348,6.26184,6.26298,16000000.0
2006-02-21 18:27:00,6.26209,6.26235,6.26093,6.26193,14000000.0
2006-02-21 18:28:00,6.26202,6.26316,6.26124,6.2615,13000000.0
2006-02-21 18:29:00,6.26094,6.26293,6.26077,6.26251,11000000.0
2006-02-21 18:30:00,6.26253,6.26253,6.26095,6.26157,16000000.0
2006-02-21 18:31:00,6.26171,6.26267,6.26147,6.26267,12000000.0
2006-02-21 18:32:00,6.26276,6.26334,6.26195,6.26334,11000000.0
2006-02-21 18:33:00,6.26266,6.26384,6.26234,6.26247,13000000.0
2006-02-21 18:34:00,6.2629,6.2631,6.26204,6.26257,13000000.0
2006-02-21 18:35:00,6.26307,6.26396,6.26256,6.26265,18000000.0
2006-02-21 18:36:00,6.26358,6.26358,6.26207,6.26259,18000000.0
2006-02-21 18:37:00,6.2631,6.26387,6.2625,6.26345,18000000.0
2006-02-21 18:38:00,6.26352,6.26352,6.26218,6.26261,11000000.0
2006-02-21 18:39:00,6.26282,6.26317,6.26199,6.26291,11000000.0
2006-02-21 18:40:00,6.2619,6.26341,6.2619,6.26291,14000000.0
2006-02-21 18:41:00,6.26256,6.26311,6.26131,6.26186,16000000.0
2006-02-21 18:42:00,6.26234,6.26311,6.26151,6.26151,14000000.0
2006-02-21 18:43:00,6.2622,6.26258,6.26039,6.26048,10000000.0
2006-02-21 18:44:00,6.26017,6.2623,6.26017,6.26129,13000000.0
2006-02-21 18:45:00,6.2613,6.26209,6.26078,6.26165,13000000.0
2006-02-21 18:46:00,6.26165,6.2619,6.26002,6.26181,12000000.0
2006-02-21 18:47:00,6.26185,6.26226,6.26003,6.26016,14000000.0
2006-02-21 18:48:00,6.26031,6.26171,6.25996,6.25996,15000000.0
2006-02-21 18:49:00,6.2592,6.26002,6.25848,6.25905,12000000.0
2006-02-21 18:50:00,6.25935,6.25961,6.25814,6.25931,9000000.0
2006-02-21 18:51:00,6.25938,6.25985,6.25782,6.25985,17000000.0
2006-02-21 18:52:00,6.26063,6.26074,6.25898,6.25967,9000000.0
2006-02-21 18:53:00,6.25837,6.25938,6.25815,6.25815,14000000.0
2006-02-21 18:54:00,6.2582,6.26009,6.2582,6.2592,14000000.0
2006-02-21 18:55:00,6.25917,6.25947,6.25796,6.25874,10000000.0
2006-02-21 18:56:00,6.25885,6.26005,6.25884,6.25983,16000000.0
2006-02-21 18:57:00,6.25913,6.25994,6.25871,6.25943,17000000.0
2006-02-21 18:58:00,6.25959,6.25959,6.25838,6.25943,14000000.0
2006-02-21 18:59:00,6.2594,6.25948,6.25849,6.25933,14000000.0
2006-02-21 19:00:00,6.25884,6.25949,6.25774,6.25856,15000000.0
2006-02-21 19:01:00,6.25767,6.25767,6.25492,6.25573,15000000.0
2006-02-21 19:02:00,6.25592,6.2571,6.25542,6.2566,14000000.0
2006-02-21 19:03:00,6.25639,6.25731,6.25594,6.25654,14000000.0
2006-02-21 19:04:00,6.2561,6.25657,6.25516,6.2565,12000000.0
2006-02-21 19:05:00,6.2557,6.25963,6.2557,6.25963,15000000.0
2006-02-21 19:06:00,6.25865,6.25906,6.257,6.25753,16000000.0
2006-02-21 19:07:00,6.25638,6.25769,6.25638,6.25709,20000000.0
2006-02-21 19:08:00,6.25784,6.2583,6.2567,6.25798,8000000.0
2006-02-21 19:09:00,6.25821,6.2585,6.25646,6.25764,17000000.0
2006-02-21 19:10:00,6.25789,6.2583,6.25718,6.25811,9000000.0
2006-02-21 19:11:00,6.25846,6.25914,6.25709,6.25882,16000000.0
2006-02-21 19:12:00,6.25862,6.25963,6.2583,6.25963,13000000.0
2006-02-21 19:13:00,6.25912,6.25912,6.25775,6.25824,10000000.0
2006-02-21 19:14:00,6.25896,6.25896,6.25776,6.25879,20000000.0
2006-02-21 19:15:00,6.25853,6.25868,6.25681,6.25696,12000000.0
2006-02-21 19:16:00,6.25702,6.25949,6.25702,6.25921,8000000.0
2006-02-21 19:17:00,6.25928,6.25933,6.25777,6.25777,18000000.0
2006-02-21 19:18:00,6.25831,6.25914,6.25734,6.25839,11000000.0
2006-02-21 19:19:00,6.25881,6.25983,6.25781,6.25914,12000000.0
2006-02-21 19:20:00,6.25945,6.26155,6.25847,6.26155,14000000.0
2006-02-21 19:21:00,6.26092,6.26092,6.25716,6.25745,13000000.0
2006-02-21 19:22:00,6.25668,6.25774,6.25666,6.25774,12000000.0
2006-02-21 19:23:00,6.25813,6.25886,6.25787,6.25787,14000000.0
2006-02-21 19:24:00,6.25778,6.25834,6.25693,6.25775,19000000.0
2006-02-21 19:25:00,6.25774,6.25872,6.25707,6.25707,8000000.0
2006-02-21 19:26:00,6.25719,6.25839,6.25719,6.25839,7000000.0
2006-02-21 19:27:00,6.25804,6.25808,6.25679,6.25679,20000000.0
2006-02-21 19:28:00,6.25902,6.25902,6.25756,6.25756,17000000.0
2006-02-21 19:29:00,6.25855,6.25893,6.25723,6.25774,10000000.0
2006-02-21 19:30:00,6.25887,6.25919,6.25765,6.25863,15000000.0
2006-02-21 19:31:00,6.25881,6.25908,6.25881,6.25882,11000000.0
2006-02-21 19:32:00,6.25935,6.26037,6.25884,6.25953,9000000.0
2006-02-21 19:33:00,6.26045,6.26046,6.25947,6.26004,14000000.0
2006-02-21 19:34:00,6.25914,6.26105,6.25914,6.26061,17000000.0
2006-02-21 19:35:00,6.26074,6.26097,6.25995,6.26018,8000000.0
2006-02-21 19:36:00,6.26052,6.26151,6.26029,6.26083,15000000.0
2006-02-21 19:37:00,6.26069,6.26081,6.25945,6.26028,8000000.0
2006-02-21 19:38:00,6.26051,6.26065,6.26036,6.26058,15000000.0
2006-02-21 19:39:00,6.26022,6.26022,6.25916,6.25938,17000000.0
2006-02-21 19:40:00,6.26004,6.26016,6.2582,6.25987,16000000.0
2006-02-21 19:41:00,6.26037,6.26037,6.25942,6.26032,11000000.0
2006-02-21 19:42:00,6.2605,6.2605,6.25869,6.25869,15000000.0
2006-02-21 19:43:00,6.25844,6.26046,6.25844,6.26046,14000000.0
2006-02-21 19:44:00,6.25972,6.25972,6.25798,6.25919,14000000.0
2006-02-21 19:45:00,6.25895,6.25895,6.2575,6.25823,15000000.0
2006-02-21 19:46:00,6.25848,6.25995,6.25848,6.25886,15000000.0
2006-02-21 19:47:00,6.25885,6.25955,6.25818,6.259,16000000.0
2006-02-21 19:48:00,6.25941,6.25986,6.25817,6.25817,16000000.0
2006-02-21 19:49:00,6.25788,6.25978,6.25788,6.25908,8000000.0
2006-02-21 19:50:00,6.25881,6.25889,6.25797,6.25851,9000000.0
2006-02-21 19:51:00,6.25825,6.25893,6.25725,6.25725,19000000.0
2006-02-21 19:52:00,6.25767,6.25801,6.25725,6.25732,11000000.0
2006-02-21 19:53:00,6.25688,6.25729,6.2562,6.2562,14000000.0
2006-02-21 19:54:00,6.25597,6.25721,6.25526,6.25595,18000000.0
2006-02-21 19:55:00,6.25606,6.25622,6.25473,6.25473,13000000.0
2006-02-21 19:56:00,6.25601,6.25709,6.25543,6.25572,10000000.0
2006-02-21 19:57:00,6.2573,6.25779,6.25667,6.25667,16000000.0
2006-02-21 19:58:00,6.25626,6.25788,6.25571,6.25788,15000000.0
2006-02-21 19:59:00,6.25792,6.25802,6.25632,6.25632,14000000.0
2006-02-21 20:00:00,6.25654,6.25777,6.25654,6.25751,11000000.0
2006-02-21 20:01:00,6.25757,6.25778,6.2575,6.25768,24000000.0
2006-02-21 20:02:00,6.25773,6.25775,6.25755,6.25755,11000000.0
2006-02-21 20:03:00,6.25749,6.25847,6.25724,6.25847,11000000.0
2006-02-21 20:04:00,6.25808,6.25854,6.25736,6.25854,10000000.0
2006-02-21 20:05:00,6.25908,6.25917,6.25884,6.259,17000000.0
2006-02-21 20:06:00,6.25886,6.25886,6.25789,6.25806,10000000.0
2006-02-21 20:07:00,6.25826,6.25934,6.25794,6.25934,14000000.0
2006-02-21 20:08:00,6.25964,6.2597,6.25947,6.25947,13000000.0
2006-02-21 20:09:00,6.25887,6.25892,6.25734,6.25734,11000000.0
2006-02-21 20:10:00,6.25834,6.25978,6.25827,6.25978,11000000.0
2006-02-21 20:11:00,6.25929,6.25929,6.25706,6.25752,9000000.0
2006-02-21 20:12:00,6.25908,6.25908,6.25787,6.25884,16000000.0
2006-02-21 20:13:00,6.2579,6.25806,6.25712,6.25712,11000000.0
2006-02-21 20:14:00,6.25695,6.25828,6.25689,6.25736,19000000.0
2006-02-21 20:15:00,6.25712,6.25758,6.25642,6.25719,13000000.0
2006-02-21 20:16:00,6.25759,6.25823,6.25679,6.25762,15000000.0
2006-02-21 20:17:00,6.25727,6.25753,6.25657,6.25657,8000000.0
2006-02-21 20:18:00,6.25693,6.25818,6.25689,6.25787,14000000.0
2006-02-21 20:19:00,6.25897,6.25897,6.25759,6.25762,14000000.0
2006-02-21 20:20:00,6.25718,6.25795,6.25713,6.2573,12000000.0
2006-02-21 20:21:00,6.25732,6.25878,6.25732,6.25878,9000000.0
2006-02-21 20:22:00,6.25852,6.25877,6.25781,6.2582,17000000.0
2006-02-21 20:23:00,6.25833,6.25847,6.25736,6.25759,11000000.0
2006-02-21 20:24:00,6.25841,6.25878,6.25707,6.25814,16000000.0
2006-02-21 20:25:00,6.25843,6.2585,6.25689,6.25689,11000000.0
2006-02-21 20:26:00,6.25776,6.25842,6.2576,6.2576,8000000.0
2006-02-21 20:27:00,6.25759,6.25855,6.25708,6.25807,13000000.0
2006-02-21 20:28:00,6.25833,6.25881,6.25833,6.25852,15000000.0
2006-02-21 20:29:00,6.25885,6.25978,6.25885,6.25943,16000000.0
2006-02-21 20:30:00,6.25924,6.25963,6.25884,6.25906,8000000.0
2006-02-21 20:31:00,6.25865,6.25957,6.25772,6.25806,18000000.0
2006-02-21 20:32:00,6.25792,6.25836,6.25717,6.25717,7000000.0
2006-02-21 20:33:00,6.25714,6.2581,6.25714,6.2581,13000000.0
2006-02-21 20:34:00,6.25819,6.25871,6.25753,6.25807,13000000.0
2006-02-21 20:35:00,6.25956,6.25956,6.25848,6.25956,9000000.0
2006-02-21 20:36:00,6.25832,6.25837,6.25804,6.25819,17000000.0
2006-02-21 20:37:00,6.25807,6.25914,6.25774,6.25774,14000000.0
2006-02-21 20:38:00,6.25718,6.25852,6.25693,6.25818,16000000.0
2006-02-21 20:39:00,6.2578,6.25878,6.25699,6.25749,14000000.0
2006-02-21 20:40:00,6.25757,6.25757,6.25605,6.25718,17000000.0
2006-02-21 20:41:00,6.25693,6.25725,6.25601,6.25643,16000000.0
2006-02-21 20:42:00,6.25729,6.25828,6.25666,6.25817,22000000.0
2006-02-21 20:43:00,6.25807,6.25807,6.25647,6.25746,18000000.0
2006-02-21 20:44:00,6.25663,6.25792,6.25663,6.2575,16000000.0
2006-02-21 20:45:00,6.2577,6.25852,6.25767,6.25767,8000000.0
2006-02-21 20:46:00,6.25799,6.25903,6.25774,6.25799,19000000.0
2006-02-21 20:47:00,6.25816,6.25938,6.25804,6.25864,12000000.0
2006-02-21 20:48:00,6.25885,6.25919,6.2579,6.2591,9000000.0
2006-02-21 20:49:00,6.25859,6.25957,6.25745,6.25833,19000000.0
2006-02-21 20:50:00,6.25777,6.25805,6.25773,6.25785,15000000.0
2006-02-21 20:51:00,6.25831,6.25928,6.25831,6.25928,9000000.0
2006-02-21 20:52:00,6.25829,6.25923,6.25829,6.25884,11000000.0
2006-02-21 20:53:00,6.25827,6.25827,6.25734,6.25806,15000000.0
2006-02-21 20:54:00,6.25833,6.2593,6.25775,6.2593,12000000.0
2006-02-21 20:55:00,6.2591,6.2591,6.25799,6.25838,18000000.0
2006-02-21 20:56:00,6.25742,6.25838,6.25572,6.25572,12000000.0
2006-02-21 20:57:00,6.2555,6.25692,6.2547,6.25516,13000000.0
2006-02-21 20:58:00,6.25446,6.25574,6.2541,6.25545,11000000.0
2006-02-21 20:59:00,6.25684,6.25684,6.25632,6.25632,11000000.0
2006-02-21 21:00:00,6.25652,6.25872,6.25637,6.25805,17000000.0
2006-02-21 21:01:00,6.25832,6.25832,6.25688,6.25688,10000000.0
2006-02-21 21:02:00,6.25577,6.25577,6.25376,6.25376,8000000.0
2006-02-21 21:03:00,6.25408,6.25408,6.25128,6.25263,19000000.0
2006-02-21 21:04:00,6.25201,6.25376,6.25201,6.25341,18000000.0
2006-02-21 21:05:00,6.25424,6.2563,6.25424,6.2563,14000000.0
2006-02-21 21:06:00,6.25523,6.25593,6.25466,6.25526,12000000.0
2006-02-21 21:07:00,6.2553,6.2553,6.2543,6.25433,10000000.0
2006-02-21 21:08:00,6.25398,6.25515,6.25262,6.25262,14000000.0
2006-02-21 21:09:00,6.25313,6.25373,6.25206,6.25326,16000000.0
2006-02-21 21:10:00,6.25381,6.25498,6.25373,6.25448,15000000.0
2006-02-21 21:11:00,6.25407,6.25441,6.25183,6.25366,13000000.0
2006-02-21 21:12:00,6.25365,6.2542,6.25314,6.25407,10000000.0
2006-02-21 21:13:00,6.25444,6.25515,6.25403,6.25515,14000000.0
2006-02-21 21:14:00,6.25485,6.25485,6.25189,6.25249,10000000.0
2006-02-21 21:15:00,6.25241,6.25339,6.25209,6.25278,15000000.0
2006-02-21 21:16:00,6.25308,6.25337,6.25196,6.25281,11000000.0
2006-02-21 21:17:00,6.25373,6.25443,6.25211,6.25299,13000000.0
2006-02-21 21:18:00,6.25251,6.25344,6.25152,6.25323,17000000.0
2006-02-21 21:19:00,6.25334,6.25336,6.25114,6.2525,12000000.0
2006-02-21 21:20:00,6.25252,6.2548,6.25252,6.2548,14000000.0
2006-02-21 21:21:00,6.25495,6.25535,6.25358,6.25363,11000000.0
2006-02-21 21:22:00,6.25453,6.25474,6.25418,6.25474,9000000.0
2006-02-21 21:23:00,6.25457,6.25464,6.25282,6.25282,7000000.0
2006-02-21 21:24:00,6.25266,6.25325,6.25178,6.25324,11000000.0
2006-02-21 21:25:00,6.25256,6.25293,6.25174,6.25293,7000000.0
2006-02-21 21:26:00,6.25347,6.25347,6.25141,6.25209,13000000.0
2006-02-21 21:27:00,6.25291,6.25291,6.25075,6.25098,11000000.0
2006-02-21 21:28:00,6.25,6.25201,6.24958,6.25091,15000000.0
2006-02-21 21:29:00,6.25147,6.25194,6.25041,6.25107,12000000.0
2006-02-21 21:30:00,6.25149,6.25269,6.25092,6.25269,10000000.0
2006-02-21 21:31:00,6.25237,6.25252,6.25071,6.25111,10000000.0
2006-02-21 21:32:00,6.25115,6.25223,6.25083,6.25173,12000000.0
2006-02-21 21:33:00,6.25209,6.254,6.25209,6.25334,19000000.0
2006-02-21 21:34:00,6.25446,6.2546,6.25264,6.25308,8000000.0
2006-02-21 21:35:00,6.25295,6.25363,6.25205,6.25205,20000000.0
2006-02-21 21:36:00,6.25277,6.25277,6.25157,6.25221,19000000.0
2006-02-21 21:37:00,6.25351,6.25351,6.25229,6.25308,19000000.0
2006-02-21 21:38:00,6.25334,6.25404,6.25259,6.25302,13000000.0
2006-02-21 21:39:00,6.25367,6.25381,6.25236,6.25332,17000000.0
2006-02-21 21:40:00,6.2535,6.25394,6.25282,6.2533,7000000.0
2006-02-21 21:41:00,6.25302,6.25346,6.25216,6.25275,11000000.0
2006-02-21 21:42:00,6.25241,6.25291,6.25136,6.25192,18000000.0
2006-02-21 21:43:00,6.25232,6.25357,6.25195,6.25357,13000000.0
2006-02-21 21:44:00,6.25324,6.2533,6.25213,6.25283,16000000.0
2006-02-21 21:45:00,6.25222,6.25236,6.25043,6.25043,11000000.0
2006-02-21 21:46:00,6.25169,6.25169,6.2502,6.25169,13000000.0
2006-02-21 21:47:00,6.25225,6.25285,6.25149,6.25285,13000000.0
2006-02-21 21:48:00,6.25203,6.25339,6.25188,6.25339,17000000.0
2006-02-21 21:49:00,6.25304,6.2535,6.25218,6.2525,8000000.0
2006-02-21 21:50:00,6.25261,6.25261,6.25156,6.25156,11000000.0
2006-02-21 21:51:00,6.25215,6.25306,6.25145,6.25248,13000000.0
2006-02-21 21:52:00,6.25194,6.25285,6.25057,6.25247,13000000.0
2006-02-21 21:53:00,6.25332,6.25332,6.25162,6.25184,14000000.0
2006-02-21 21:54:00,6.25231,6.25247,6.25113,6.25247,11000000.0
2006-02-21 21:55:00,6.25276,6.25294,6.25149,6.25293,17000000.0
2006-02-21 21:56:00,6.25316,6.25399,6.25225,6.25399,12000000.0
2006-02-21 21:57:00,6.25358,6.25358,6.25246,6.25319,16000000.0
2006-02-21 21:58:00,6.25435,6.25435,6.25256,6.25339,9000000.0
2006-02-21 21:59:00,6.25375,6.25445,6.25288,6.25445,18000000.0
2006-02-21 22:00:00,6.25516,6.25655,6.25489,6.25632,13000000.0
2006-02-21 22:01:00,6.25694,6.25707,6.25513,6.25521,11000000.0
2006-02-21 22:02:00,6.25573,6.25601,6.25423,6.2547,17000000.0
2006-02-21 22:03:00,6.25502,6.25599,6.25438,6.25463,23000000.0
2006-02-21 22:04:00,6.25568,6.25568,6.25477,6.25492,15000000.0
2006-02-21 22:05:00,6.25436,6.25631,6.25436,6.25547,14000000.0
2006-02-21 22:06:00,6.25585,6.25648,6.25554,6.25648,15000000.0
2006-02-21 22:07:00,6.25629,6.25643,6.25476,6.2562,9000000.0
2006-02-21 22:08:00,6.25614,6.25614,6.2537,6.25524,18000000.0
2006-02-21 22:09:00,6.25505,6.25506,6.25417,6.25417,11000000.0
2006-02-21 22:10:00,6.25432,6.25538,6.25432,6.25505,7000000.0
2006-02-21 22:11:00,6.2547,6.25544,6.25417,6.25544,8000000.0
2006-02-21 22:12:00,6.25508,6.25508,6.25431,6.25456,16000000.0
2006-02-21 22:13:00,6.25405,6.25432,6.25375,6.25375,24000000.0
2006-02-21 22:14:00,6.25384,6.2553,6.25374,6.25451,9000000.0
2006-02-21 22:15:00,6.25549,6.25636,6.25477,6.25535,10000000.0
2006-02-21 22:16:00,6.25614,6.25614,6.25475,6.25536,13000000.0
2006-02-21 22:17:00,6.25536,6.25656,6.25536,6.25656,20000000.0
2006-02-21 22:18:00,6.2565,6.2565,6.25548,6.25548,11000000.0
2006-02-21 22:19:00,6.25524,6.25549,6.25402,6.25409,15000000.0
2006-02-21 22:20:00,6.25467,6.25611,6.25464,6.25554,16000000.0
2006-02-21 22:21:00,6.25532,6.25634,6.25481,6.25583,12000000.0
2006-02-21 22:22:00,6.25521,6.25655,6.25432,6.25432,14000000.0
2006-02-21 22:23:00,6.25565,6.25658,6.2551,6.25559,11000000.0
2006-02-21 22:24:00,6.25579,6.25625,6.25529,6.25534,16000000.0
2006-02-21 22:25:00,6.25514,6.25613,6.25443,6.25576,14000000.0
2006-02-21 22:26:00,6.25604,6.25604,6.25501,6.25578,10000000.0
2006-02-21 22:27:00,6.25605,6.25661,6.25575,6.25602,14000000.0
2006-02-21 22:28:00,6.25554,6.2558,6.25553,6.25556,12000000.0
2006-02-21 22:29:00,6.25608,6.25662,6.25493,6.25508,13000000.0
2006-02-21 22:30:00,6.25518,6.25676,6.25518,6.25676,8000000.0
2006-02-21 22:31:00,6.25672,6.2573,6.25589,6.2573,11000000.0
2006-02-21 22:32:00,6.25678,6.25678,6.2548,6.25652,20000000.0
2006-02-21 22:33:00,6.25528,6.25586,6.25473,6.25484,11000000.0
2006-02-21 22:34:00,6.25532,6.25682,6.25532,6.25606,10000000.0
2006-02-21 22:35:00,6.25543,6.25595,6.25521,6.2554,13000000.0
2006-02-21 22:36:00,6.25554,6.25647,6.25513,6.25576,9000000.0
2006-02-21 22:37:00,6.25544,6.25718,6.25544,6.25665,13000000.0
2006-02-21 22:38:00,6.25685,6.25755,6.25581,6.25581,9000000.0
2006-02-21 22:39:00,6.25507,6.25651,6.25507,6.25622,12000000.0
2006-02-21 22:40:00,6.25632,6.25706,6.25624,6.25672,9000000.0
2006-02-21 22:41:00,6.25695,6.25739,6.25636,6.25723,14000000.0
2006-02-21 22:42:00,6.25675,6.25797,6.25617,6.25759,13000000.0
2006-02-21 22:43:00,6.25787,6.25787,6.25649,6.25674,12000000.0
2006-02-21 22:44:00,6.25646,6.25806,6.25626,6.25626,15000000.0
2006-02-21 22:45:00,6.25561,6.25735,6.25561,6.25626,13000000.0
2006-02-21 22:46:00,6.2569,6.25714,6.25657,6.25657,14000000.0
2006-02-21 22:47:00,6.25629,6.2576,6.25552,6.25654,15000000.0
2006-02-21 22:48:00,6.25696,6.2576,6.25671,6.25725,13000000.0
2006-02-21 22:49:00,6.25743,6.25752,6.25573,6.25735,13000000.0
2006-02-21 22:50:00,6.25755,6.25798,6.25751,6.25751,15000000.0
2006-02-21 22:51:00,6.25773,6.25803,6.25754,6.25758,14000000.0
2006-02-21 22:52:00,6.25702,6.25748,6.2562,6.25677,9000000.0
2006-02-21 22:53:00,6.25677,6.25739,6.2567,6.25681,15000000.0
2006-02-21 22:54:00,6.25654,6.25744,6.25624,6.25624,17000000.0
2006-02-21 22:55:00,6.25654,6.25742,6.25578,6.25742,16000000.0
2006-02-21 22:56:00,6.2567,6.25726,6.2553,6.25612,13000000.0
2006-02-21 22:57:00,6.25802,6.25863,6.25716,6.25863,8000000.0
2006-02-21 22:58:00,6.25991,6.25991,6.25858,6.25904,8000000.0
2006-02-21 22:59:00,6.25853,6.25956,6.25792,6.25913,19000000.0
2006-02-21 23:00:00,6.25906,6.26014,6.25905,6.26014,10000000.0
2006-02-21 23:01:00,6.2604,6.26058,6.26018,6.26025,7000000.0
2006-02-21 23:02:00,6.26007,6.26007,6.25704,6.25704,15000000.0
2006-02-21 23:03:00,6.25719,6.2596,6.25719,6.25874,17000000.0
2006-02-21 23:04:00,6.25863,6.25897,6.25803,6.25828,19000000.0
2006-02-21 23:05:00,6.2583,6.25906,6.25821,6.25843,9000000.0
2006-02-21 23:06:00,6.25817,6.25968,6.25799,6.25822,12000000.0
2006-02-21 23:07:00,6.25842,6.25898,6.25738,6.25884,14000000.0
2006-02-21 23:08:00,6.25944,6.26012,6.25783,6.25896,16000000.0
2006-02-21 23:09:00,6.25898,6.26083,6.25887,6.26083,9000000.0
2006-02-21 23:10:00,6.26073,6.26079,6.25987,6.26045,12000000.0
2006-02-21 23:11:00,6.26043,6.26062,6.25939,6.26018,14000000.0
2006-02-21 23:12:00,6.2595,6.2595,6.25797,6.25797,7000000.0
2006-02-21 23:13:00,6.25907,6.25966,6.25849,6.25849,14000000.0
2006-02-21 23:14:00,6.25872,6.25941,6.25826,6.25941,19000000.0
2006-02-21 23:15:00,6.25942,6.26072,6.25791,6.26072,13000000.0
2006-02-21 23:16:00,6.25891,6.25916,6.25842,6.25896,15000000.0
2006-02-21 23:17:00,6.25906,6.25996,6.25815,6.25825,11000000.0
2006-02-21 23:18:00,6.25779,6.25915,6.25779,6.25915,12000000.0
2006-02-21 23:19:00,6.25917,6.25987,6.25882,6.25966,14000000.0
2006-02-21 23:20:00,6.25922,6.26048,6.25856,6.25912,19000000.0
2006-02-21 23:21:00,6.25826,6.25906,6.25826,6.25906,7000000.0
2006-02-21 23:22:00,6.25935,6.26035,6.25908,6.25983,15000000.0
2006-02-21 23:23:00,6.25977,6.26012,6.25885,6.25885,11000000.0
2006-02-21 23:24:00,6.25867,6.25961,6.25867,6.25892,14000000.0
2006-02-21 23:25:00,6.2595,6.26056,6.25886,6.25886,11000000.0
2006-02-21 23:26:00,6.25907,6.26086,6.25907,6.25982,14000000.0
2006-02-21 23:27:00,6.25894,6.25968,6.25805,6.25805,11000000.0
2006-02-21 23:28:00,6.25916,6.25932,6.2581,6.25921,12000000.0
2006-02-21 23:29:00,6.25965,6.25965,6.25762,6.25768,16000000.0
2006-02-21 23:30:00,6.25898,6.25958,6.25764,6.25764,20000000.0
2006-02-21 23:31:00,6.25781,6.25964,6.25766,6.25964,11000000.0
2006-02-21 23:32:00,6.25965,6.25978,6.25945,6.25959,16000000.0
2006-02-21 23:33:00,6.25903,6.25903,6.25746,6.25824,12000000.0
2006-02-21 23:34:00,6.25771,6.25883,6.25685,6.25771,13000000.0
2006-02-21 23:35:00,6.25736,6.25799,6.25707,6.25762,9000000.0
2006-02-21 23:36:00,6.2579,6.25852,6.25756,6.25756,9000000.0
2006-02-21 23:37:00,6.25736,6.25878,6.25724,6.25752,14000000.0
2006-02-21 23:38:00,6.25749,6.25848,6.25749,6.25812,13000000.0
2006-02-21 23:39:00,6.25779,6.25807,6.2568,6.25791,17000000.0
2006-02-21 23:40:00,6.2579,6.2579,6.257,6.257,12000000.0
2006-02-21 23:41:00,6.25712,6.25712,6.25679,6.25711,17000000.0
2006-02-21 23:42:00,6.25693,6.25719,6.2569,6.25699,22000000.0
2006-02-21 23:43:00,6.25685,6.25712,6.25685,6.25696,15000000.0
2006-02-21 23:44:00,6.25699,6.25713,6.25679,6.25702,14000000.0
2006-02-21 23:45:00,6.25679,6.25703,6.25672,6.257,20000000.0
2006-02-21 23:46:00,6.25698,6.25709,6.25683,6.25697,14000000.0
2006-02-21 23:47:00,6.25729,6.25869,6.25729,6.25869,10000000.0
2006-02-21 23:48:00,6.25941,6.2596,6.25921,6.25947,18000000.0
2006-02-21 23:49:00,6.25953,6.25965,6.25943,6.2595,14000000.0
2006-02-21 23:50:00,6.25949,6.25987,6.25934,6.25954,13000000.0
2006-02-21 23:51:00,6.25961,6.25989,6.25961,6.2597,8000000.0
2006-02-21 23:52:00,6.25918,6.25918,6.25756,6.25799,16000000.0
2006-02-21 23:53:00,6.25826,6.25857,6.25816,6.25838,18000000.0
2006-02-21 23:54:00,6.25825,6.25855,6.25819,6.25853,12000000.0
2006-02-21 23:55:00,6.25827,6.25827,6.25706,6.25706,19000000.0
2006-02-21 23:56:00,6.25784,6.25865,6.25713,6.2578,14000000.0
2006-02-21 23:57:00,6.25796,6.25831,6.25768,6.25772,16000000.0
2006-02-21 23:58:00,6.25766,6.25874,6.25766,6.25846,13000000.0
2006-02-21 23:59:00,6.25834,6.25914,6.25823,6.25857,14000000.0
2006-02-22 00:00:00,6.25917,6.25989,6.25884,6.25989,17000000.0
2006-02-22 00:01:00,6.26025,6.2603,6.26003,6.26026,12000000.0
2006-02-22 00:02:00,6.26016,6.26037,6.25846,6.25991,15000000.0
2006-02-22 00:03:00,6.25959,6.26034,6.25893,6.25986,14000000.0
2006-02-22 00:04:00,6.26045,6.26045,6.2591,6.26012,12000000.0
2006-02-22 00:05:00,6.25957,6.25995,6.25879,6.25881,12000000.0
2006-02-22 00:06:00,6.25919,6.26071,6.25919,6.26071,12000000.0
2006-02-22 00:07:00,6.26061,6.26061,6.25908,6.25908,11000000.0
2006-02-22 00:08:00,6.25899,6.2592,6.2589,6.2589,15000000.0
2006-02-22 00:09:00,6.25927,6.26095,6.25927,6.2608,12000000.0
2006-02-22 00:10:00,6.26049,6.26064,6.25875,6.25927,19000000.0
2006-02-22 00:11:00,6.2595,6.25983,6.25881,6.25905,8000000.0
2006-02-22 00:12:00,6.25932,6.2598,6.25849,6.25849,9000000.0
2006-02-22 00:13:00,6.25876,6.25966,6.25855,6.25855,13000000.0
2006-02-22 00:14:00,6.2588,6.25935,6.25823,6.25848,14000000.0
2006-02-22 00:15:00,6.25826,6.25931,6.25826,6.25927,12000000.0
2006-02-22 00:16:00,6.25937,6.261,6.25937,6.26087,12000000.0
2006-02-22 00:17:00,6.26079,6.26079,6.25959,6.2601,10000000.0
2006-02-22 00:18:00,6.25997,6.26005,6.25879,6.25879,19000000.0
2006-02-22 00:19:00,6.259,6.26083,6.259,6.26078,12000000.0
2006-02-22 00:20:00,6.26097,6.26121,6.26095,6.26105,11000000.0
2006-02-22 00:21:00,6.26084,6.26097,6.25966,6.25985,14000000.0
2006-02-22 00:22:00,6.2591,6.26104,6.25902,6.25902,13000000.0
2006-02-22 00:23:00,6.25866,6.25978,6.25866,6.25898,13000000.0
2006-02-22 00:24:00,6.25866,6.25878,6.25849,6.25867,9000000.0
2006-02-22 00:25:00,6.25846,6.25873,6.25846,6.25873,13000000.0
2006-02-22 00:26:00,6.25886,6.25977,6.25846,6.25846,14000000.0
2006-02-22 00:27:00,6.25869,6.25945,6.25869,6.25927,15000000.0
2006-02-22 00:28:00,6.26031,6.26031,6.25958,6.25965,7000000.0
2006-02-22 00:29:00,6.25961,6.26064,6.25949,6.26037,17000000.0
2006-02-22 00:30:00,6.26015,6.26015,6.25917,6.25964,9000000.0
2006-02-22 00:31:00,6.25911,6.26051,6.25911,6.26027,13000000.0
2006-02-22 00:32:00,6.26024,6.26144,6.25985,6.26077,8000000.0
2006-02-22 00:33:00,6.26065,6.26091,6.25957,6.25967,19000000.0
2006-02-22 00:34:00,6.25976,6.26078,6.2594,6.26028,15000000.0
2006-02-22 00:35:00,6.26022,6.26027,6.25994,6.26022,12000000.0
2006-02-22 00:36:00,6.26021,6.26075,6.25956,6.25962,15000000.0
2006-02-22 00:37:00,6.25923,6.26053,6.25923,6.25996,15000000.0
2006-02-22 00:38:00,6.25977,6.26071,6.25975,6.26028,18000000.0
2006-02-22 00:39:00,6.26067,6.26126,6.26059,6.26126,20000000.0
2006-02-22 00:40:00,6.26109,6.26187,6.25987,6.25987,10000000.0
2006-02-22 00:41:00,6.2596,6.26072,6.2596,6.26044,9000000.0
2006-02-22 00:42:00,6.26068,6.26193,6.26015,6.26015,16000000.0
2006-02-22 00:43:00,6.26001,6.26108,6.25987,6.26007,16000000.0
2006-02-22 00:44:00,6.25967,6.26096,6.25921,6.25921,10000000.0
2006-02-22 00:45:00,6.25951,6.26047,6.25918,6.25918,16000000.0
2006-02-22 00:46:00,6.25936,6.2606,6.25936,6.26003,12000000.0
2006-02-22 00:47:00,6.25989,6.25989,6.25871,6.2597,8000000.0
2006-02-22 00:48:00,6.25978,6.26016,6.25907,6.25913,16000000.0
2006-02-22 00:49:00,6.25979,6.25979,6.25904,6.25975,11000000.0
2006-02-22 00:50:00,6.25965,6.25986,6.25898,6.25934,9000000.0
2006-02-22 00:51:00,6.25928,6.25983,6.25919,6.25983,9000000.0
2006-02-22 00:52:00,6.2602,6.26055,6.25911,6.25911,18000000.0
2006-02-22 00:53:00,6.25917,6.26045,6.25917,6.25939,12000000.0
2006-02-22 00:54:00,6.25925,6.25938,6.2591,6.25914,12000000.0
2006-02-22 00:55:00,6.25926,6.25997,6.25895,6.25941,11000000.0
2006-02-22 00:56:00,6.25994,6.26087,6.25986,6.26087,14000000.0
2006-02-22 00:57:00,6.26111,6.26118,6.26019,6.26032,15000000.0
2006-02-22 00:58:00,6.25981,6.26087,6.2595,6.2606,9000000.0
2006-02-22 00:59:00,6.26091,6.26096,6.25995,6.26065,17000000.0
2006-02-22 01:00:00,6.26092,6.2622,6.26071,6.26071,12000000.0
2006-02-22 01:01:00,6.26049,6.26069,6.25934,6.25934,15000000.0
2006-02-22 01:02:00,6.25993,6.26111,6.25982,6.26111,10000000.0
2006-02-22 01:03:00,6.26133,6.2619,6.2607,6.26089,13000000.0
2006-02-22 01:04:00,6.26057,6.26095,6.26057,6.2607,13000000.0
2006-02-22 01:05:00,6.26078,6.26159,6.2601,6.26082,13000000.0
2006-02-22 01:06:00,6.26078,6.2609,6.26058,6.26058,12000000.0
2006-02-22 01:07:00,6.26057,6.26096,6.26057,6.26079,13000000.0
2006-02-22 01:08:00,6.26091,6.26191,6.26091,6.26102,15000000.0
2006-02-22 01:09:00,6.26047,6.26047,6.25975,6.25975,17000000.0
2006-02-22 01:10:00,6.26025,6.26073,6.25992,6.25992,10000000.0
2006-02-22 01:11:00,6.2599,6.26009,6.2598,6.25989,11000000.0
2006-02-22 01:12:00,6.26022,6.26091,6.25993,6.25993,10000000.0
2006-02-22 01:13:00,6.25988,6.26091,6.25988,6.25994,11000000.0
2006-02-22 01:14:00,6.25984,6.26083,6.25954,6.26035,13000000.0
2006-02-22 01:15:00,6.26064,6.26104,6.25972,6.25972,9000000.0
2006-02-22 01:16:00,6.25951,6.26171,6.25951,6.26005,12000000.0
2006-02-22 01:17:00,6.26087,6.26155,6.26084,6.26084,11000000.0
2006-02-22 01:18:00,6.26023,6.26023,6.25878,6.25878,12000000.0
2006-02-22 01:19:00,6.25886,6.25968,6.25841,6.2589,19000000.0
2006-02-22 01:20:00,6.25931,6.25984,6.25899,6.25942,11000000.0
2006-02-22 01:21:00,6.25896,6.25992,6.25859,6.25881,12000000.0
2006-02-22 01:22:00,6.25977,6.25977,6.25867,6.25876,9000000.0
2006-02-22 01:23:00,6.25871,6.25981,6.25836,6.25836,13000000.0
2006-02-22 01:24:00,6.25881,6.25967,6.25859,6.25967,14000000.0
2006-02-22 01:25:00,6.25922,6.26001,6.25908,6.25925,11000000.0
2006-02-22 01:26:00,6.25944,6.2596,6.2593,6.25956,10000000.0
2006-02-22 01:27:00,6.25932,6.26008,6.25906,6.25955,17000000.0
2006-02-22 01:28:00,6.25934,6.26013,6.25923,6.25979,13000000.0
2006-02-22 01:29:00,6.25985,6.26048,6.25916,6.25993,19000000.0
2006-02-22 01:30:00,6.26003,6.26003,6.25973,6.25988,15000000.0
2006-02-22 01:31:00,6.25976,6.26049,6.25868,6.25938,15000000.0
2006-02-22 01:32:00,6.25954,6.25954,6.25914,6.25935,12000000.0
2006-02-22 01:33:00,6.25918,6.25932,6.25911,6.2593,8000000.0
2006-02-22 01:34:00,6.25973,6.26044,6.25949,6.25958,18000000.0
2006-02-22 01:35:00,6.25897,6.25924,6.25896,6.25924,12000000.0
2006-02-22 01:36:00,6.25898,6.26013,6.2586,6.25903,16000000.0
2006-02-22 01:37:00,6.25946,6.26032,6.25946,6.26032,15000000.0
2006-02-22 01:38:00,6.25955,6.25958,6.25832,6.25937,18000000.0
2006-02-22 01:39:00,6.25935,6.25935,6.25829,6.25829,10000000.0
2006-02-22 01:40:00,6.25818,6.2583,6.25803,6.25825,11000000.0
2006-02-22 01:41:00,6.25861,6.25958,6.2583,6.2583,16000000.0
2006-02-22 01:42:00,6.25787,6.25809,6.25787,6.25806,14000000.0
2006-02-22 01:43:00,6.25833,6.25916,6.25761,6.25819,16000000.0
2006-02-22 01:44:00,6.25769,6.25769,6.2574,6.2575,15000000.0
2006-02-22 01:45:00,6.25774,6.25921,6.25774,6.25921,16000000.0
2006-02-22 01:46:00,6.25913,6.25933,6.25799,6.25799,9000000.0
2006-02-22 01:47:00,6.25819,6.2596,6.25787,6.25825,17000000.0
2006-02-22 01:48:00,6.25781,6.25893,6.25726,6.25793,16000000.0
2006-02-22 01:49:00,6.25734,6.25786,6.2568,6.25767,10000000.0
2006-02-22 01:50:00,6.25712,6.25718,6.25659,6.25714,11000000.0
2006-02-22 01:51:00,6.2577,6.2583,6.25637,6.25637,12000000.0
2006-02-22 01:52:00,6.25651,6.25718,6.25633,6.25633,12000000.0
2006-02-22 01:53:00,6.25628,6.25748,6.25537,6.25589,18000000.0
2006-02-22 01:54:00,6.2557,6.25662,6.25539,6.25539,14000000.0
2006-02-22 01:55:00,6.25539,6.25707,6.2553,6.2553,18000000.0
2006-02-22 01:56:00,6.25549,6.25588,6.25427,6.25427,8000000.0
2006-02-22 01:57:00,6.25477,6.25664,6.25476,6.2548,13000000.0
2006-02-22 01:58:00,6.25506,6.25665,6.25506,6.25535,11000000.0
2006-02-22 01:59:00,6.25471,6.25587,6.25464,6.25464,11000000.0
2006-02-22 02:00:00,6.25454,6.25581,6.25447,6.25447,16000000.0
2006-02-22 02:01:00,6.25555,6.25616,6.25465,6.25572,21000000.0
2006-02-22 02:02:00,6.25599,6.25599,6.25456,6.25458,10000000.0
2006-02-22 02:03:00,6.25407,6.25407,6.25384,6.25397,8000000.0
2006-02-22 02:04:00,6.25509,6.25509,6.25394,6.25456,14000000.0
2006-02-22 02:05:00,6.25317,6.25391,6.25309,6.25391,14000000.0
2006-02-22 02:06:00,6.25387,6.25387,6.25255,6.25304,15000000.0
2006-02-22 02:07:00,6.25281,6.25415,6.25269,6.25388,10000000.0
2006-02-22 02:08:00,6.25426,6.25511,6.2531,6.2531,16000000.0
2006-02-22 02:09:00,6.25412,6.25438,6.25325,6.2542,18000000.0
2006-02-22 02:10:00,6.25467,6.25492,6.25352,6.2536,16000000.0
2006-02-22 02:11:00,6.25361,6.25487,6.25334,6.25348,14000000.0
2006-02-22 02:12:00,6.25341,6.25472,6.25341,6.25405,10000000.0
2006-02-22 02:13:00,6.25424,6.25472,6.25399,6.25435,15000000.0
2006-02-22 02:14:00,6.25449,6.25526,6.25419,6.25419,19000000.0
2006-02-22 02:15:00,6.2556,6.2556,6.25455,6.25493,12000000.0
2006-02-22 02:16:00,6.25516,6.25589,6.25456,6.25504,18000000.0
2006-02-22 02:17:00,6.25479,6.25695,6.25477,6.25529,14000000.0
2006-02-22 02:18:00,6.25663,6.25712,6.2557,6.25605,12000000.0
2006-02-22 02:19:00,6.2564,6.25777,6.25614,6.25622,14000000.0
2006-02-22 02:20:00,6.25711,6.25755,6.25649,6.25726,13000000.0
2006-02-22 02:21:00,6.25693,6.25693,6.25532,6.25535,15000000.0
2006-02-22 02:22:00,6.25621,6.2572,6.2559,6.25656,13000000.0
2006-02-22 02:23:00,6.25654,6.2569,6.25557,6.25557,16000000.0
2006-02-22 02:24:00,6.2558,6.25715,6.2558,6.25691,17000000.0
2006-02-22 02:25:00,6.25675,6.25675,6.255,6.2556,10000000.0
2006-02-22 02:26:00,6.25611,6.25745,6.25609,6.25733,13000000.0
2006-02-22 02:27:00,6.25764,6.25764,6.25568,6.25568,7000000.0
2006-02-22 02:28:00,6.25561,6.25586,6.25493,6.25493,9000000.0
2006-02-22 02:29:00,6.25495,6.25499,6.25469,6.25487,20000000.0
2006-02-22 02:30:00,6.25524,6.2563,6.25513,6.25513,11000000.0
2006-02-22 02:31:00,6.256,6.256,6.2552,6.25552,9000000.0
2006-02-22 02:32:00,6.25542,6.25614,6.25471,6.25471,13000000.0
2006-02-22 02:33:00,6.25486,6.25579,6.25446,6.25446,14000000.0
2006-02-22 02:34:00,6.25573,6.25573,6.25489,6.25489,17000000.0
2006-02-22 02:35:00,6.25483,6.25555,6.25426,6.25426,15000000.0
2006-02-22 02:36:00,6.25456,6.25523,6.25435,6.25435,14000000.0
2006-02-22 02:37:00,6.25426,6.25504,6.25422,6.25436,13000000.0
2006-02-22 02:38:00,6.25414,6.25419,6.25392,6.25408,14000000.0
2006-02-22 02:39:00,6.25411,6.25422,6.25392,6.25402,15000000.0
2006-02-22 02:40:00,6.25409,6.2542,6.25395,6.25417,12000000.0
2006-02-22 02:41:00,6.25426,6.25535,6.25426,6.25526,13000000.0
2006-02-22 02:42:00,6.25555,6.2556,6.25413,6.25531,16000000.0
2006-02-22 02:43:00,6.25514,6.25575,6.25456,6.25456,18000000.0
2006-02-22 02:44:00,6.25478,6.25526,6.25438,6.25438,10000000.0
2006-02-22 02:45:00,6.25427,6.25553,6.25417,6.25528,14000000.0
2006-02-22 02:46:00,6.25505,6.25573,6.25413,6.25413,18000000.0
2006-02-22 02:47:00,6.25432,6.2554,6.2536,6.2536,17000000.0
2006-02-22 02:48:00,6.25338,6.25502,6.25324,6.25409,7000000.0
2006-02-22 02:49:00,6.254,6.25545,6.254,6.25504,13000000.0
2006-02-22 02:50:00,6.25476,6.25505,6.25401,6.25497,14000000.0
2006-02-22 02:51:00,6.25495,6.25555,6.25453,6.25453,15000000.0
2006-02-22 02:52:00,6.25465,6.25569,6.25461,6.25468,15000000.0
2006-02-22 02:53:00,6.25346,6.25436,6.25302,6.25436,9000000.0
2006-02-22 02:54:00,6.25288,6.25446,6.25288,6.2539,13000000.0
2006-02-22 02:55:00,6.2539,6.25432,6.25325,6.25432,11000000.0
2006-02-22 02:56:00,6.25402,6.25546,6.25402,6.25497,18000000.0
2006-02-22 02:57:00,6.25436,6.25483,6.2542,6.25483,13000000.0
2006-02-22 02:58:00,6.25601,6.25609,6.25475,6.25542,9000000.0
2006-02-22 02:59:00,6.25472,6.25606,6.25465,6.25478,14000000.0
2006-02-22 03:00:00,6.25587,6.25596,6.25531,6.25564,11000000.0
2006-02-22 03:01:00,6.25723,6.25796,6.25603,6.25796,11000000.0
2006-02-22 03:02:00,6.2577,6.2588,6.25732,6.25777,11000000.0
2006-02-22 03:03:00,6.25896,6.25907,6.25777,6.25891,23000000.0
2006-02-22 03:04:00,6.25886,6.25945,6.25827,6.25831,11000000.0
2006-02-22 03:05:00,6.25945,6.25945,6.25818,6.25841,17000000.0
2006-02-22 03:06:00,6.25881,6.25927,6.25881,6.25927,9000000.0
2006-02-22 03:07:00,6.25949,6.25971,6.25781,6.25872,15000000.0
2006-02-22 03:08:00,6.25864,6.25903,6.25735,6.25735,12000000.0
2006-02-22 03:09:00,6.25704,6.25882,6.25636,6.25736,15000000.0
2006-02-22 03:10:00,6.25827,6.2583,6.25731,6.25737,19000000.0
2006-02-22 03:11:00,6.25765,6.25801,6.25651,6.25689,15000000.0
2006-02-22 03:12:00,6.25635,6.25663,6.25633,6.25662,18000000.0
2006-02-22 03:13:00,6.25689,6.25866,6.25689,6.25697,18000000.0
2006-02-22 03:14:00,6.25686,6.25836,6.25686,6.25759,10000000.0
2006-02-22 03:15:00,6.25733,6.25789,6.25691,6.25691,7000000.0
2006-02-22 03:16:00,6.25749,6.25898,6.25749,6.25763,8000000.0
2006-02-22 03:17:00,6.25694,6.25785,6.25683,6.25785,10000000.0
2006-02-22 03:18:00,6.25742,6.25742,6.25614,6.25657,15000000.0
2006-02-22 03:19:00,6.25672,6.25705,6.25672,6.25695,10000000.0
2006-02-22 03:20:00,6.25671,6.25737,6.25528,6.25548,16000000.0
2006-02-22 03:21:00,6.25583,6.25788,6.25583,6.25684,11000000.0
2006-02-22 03:22:00,6.25763,6.25823,6.25739,6.25751,10000000.0
2006-02-22 03:23:00,6.25744,6.25827,6.25698,6.25698,12000000.0
2006-02-22 03:24:00,6.25674,6.25782,6.25674,6.25764,13000000.0
2006-02-22 03:25:00,6.2577,6.25778,6.25633,6.25633,11000000.0
2006-02-22 03:26:00,6.25606,6.25817,6.25561,6.25719,13000000.0
2006-02-22 03:27:00,6.25692,6.25756,6.25652,6.25662,14000000.0
2006-02-22 03:28:00,6.25651,6.25757,6.25628,6.25628,18000000.0
2006-02-22 03:29:00,6.25618,6.25819,6.25614,6.25727,15000000.0
2006-02-22 03:30:00,6.2574,6.2574,6.25523,6.25523,10000000.0
2006-02-22 03:31:00,6.25641,6.25653,6.2553,6.25552,13000000.0
2006-02-22 03:32:00,6.25568,6.25639,6.2556,6.25578,16000000.0
2006-02-22 03:33:00,6.25535,6.25558,6.25535,6.25549,13000000.0
2006-02-22 03:34:00,6.25575,6.25679,6.25554,6.25572,16000000.0
2006-02-22 03:35:00,6.25575,6.25656,6.25525,6.25525,10000000.0
2006-02-22 03:36:00,6.25502,6.25643,6.25502,6.25502,11000000.0
2006-02-22 03:37:00,6.25497,6.25647,6.25497,6.25574,13000000.0
2006-02-22 03:38:00,6.25627,6.25641,6.25418,6.25418,13000000.0
2006-02-22 03:39:00,6.25422,6.25515,6.25401,6.25492,13000000.0
2006-02-22 03:40:00,6.255,6.25536,6.25414,6.25414,12000000.0
2006-02-22 03:41:00,6.25469,6.25478,6.25389,6.25478,16000000.0
2006-02-22 03:42:00,6.25462,6.25464,6.25308,6.25401,21000000.0
2006-02-22 03:43:00,6.25454,6.25454,6.25205,6.25205,18000000.0
2006-02-22 03:44:00,6.25229,6.25342,6.25179,6.25189,15000000.0
2006-02-22 03:45:00,6.25125,6.25285,6.25125,6.25179,9000000.0
2006-02-22 03:46:00,6.25371,6.25371,6.25181,6.25201,8000000.0
2006-02-22 03:47:00,6.25145,6.25342,6.25143,6.25188,11000000.0
2006-02-22 03:48:00,6.25203,6.25338,6.25203,6.25253,9000000.0
2006-02-22 03:49:00,6.25232,6.25344,6.25164,6.25344,16000000.0
2006-02-22 03:50:00,6.25229,6.25439,6.25229,6.25432,19000000.0
2006-02-22 03:51:00,6.25482,6.25517,6.25297,6.25333,9000000.0
2006-02-22 03:52:00,6.25419,6.2544,6.25317,6.25429,19000000.0
2006-02-22 03:53:00,6.25313,6.25313,6.25206,6.25206,10000000.0
2006-02-22 03:54:00,6.25212,6.25372,6.25178,6.2536,17000000.0
2006-02-22 03:55:00,6.25235,6.25351,6.25235,6.2534,16000000.0
2006-02-22 03:56:00,6.25331,6.25363,6.25257,6.25257,7000000.0
2006-02-22 03:57:00,6.25268,6.25405,6.25268,6.25346,11000000.0
2006-02-22 03:58:00,6.25298,6.25453,6.25298,6.25383,12000000.0
2006-02-22 03:59:00,6.25369,6.25369,6.25287,6.25316,17000000.0
2006-02-22 04:00:00,6.25338,6.25458,6.25338,6.25416,12000000.0
2006-02-22 04:01:00,6.25352,6.25414,6.25275,6.25275,16000000.0
2006-02-22 04:02:00,6.25283,6.25423,6.25253,6.25253,14000000.0
2006-02-22 04:03:00,6.25219,6.2524,6.25214,6.25222,12000000.0
2006-02-22 04:04:00,6.25243,6.25305,6.25217,6.25217,16000000.0
2006-02-22 04:05:00,6.25202,6.25202,6.25172,6.25195,13000000.0
2006-02-22 04:06:00,6.2517,6.25253,6.25126,6.25204,16000000.0
2006-02-22 04:07:00,6.25195,6.25253,6.25082,6.25094,13000000.0
2006-02-22 04:08:00,6.25162,6.2523,6.25078,6.25078,14000000.0
2006-02-22 04:09:00,6.251,6.25259,6.251,6.2515,10000000.0
2006-02-22 04:10:00,6.25119,6.25258,6.25119,6.25218,12000000.0
2006-02-22 04:11:00,6.25274,6.25342,6.25157,6.25163,14000000.0
2006-02-22 04:12:00,6.2516,6.25343,6.2516,6.25269,19000000.0
2006-02-22 04:13:00,6.25337,6.25348,6.2518,6.25257,20000000.0
2006-02-22 04:14:00,6.25268,6.25268,6.25195,6.25195,12000000.0
2006-02-22 04:15:00,6.25174,6.25266,6.25172,6.25172,8000000.0
2006-02-22 04:16:00,6.25129,6.25205,6.25114,6.25175,13000000.0
2006-02-22 04:17:00,6.25217,6.25269,6.25121,6.25237,15000000.0
2006-02-22 04:18:00,6.25117,6.252,6.2505,6.25103,9000000.0
2006-02-22 04:19:00,6.25062,6.25163,6.25048,6.2511,12000000.0
2006-02-22 04:20:00,6.25117,6.25198,6.25117,6.25191,9000000.0
2006-02-22 04:21:00,6.25142,6.25157,6.25033,6.25102,17000000.0
2006-02-22 04:22:00,6.25057,6.25167,6.25048,6.25048,14000000.0
2006-02-22 04:23:00,6.25094,6.25161,6.25086,6.25144,10000000.0
2006-02-22 04:24:00,6.2515,6.25191,6.25066,6.25136,12000000.0
2006-02-22 04:25:00,6.25178,6.25232,6.2511,6.25157,10000000.0
2006-02-22 04:26:00,6.25128,6.25226,6.25074,6.25109,7000000.0
2006-02-22 04:27:00,6.25129,6.25174,6.25018,6.2506,15000000.0
2006-02-22 04:28:00,6.25035,6.25159,6.24954,6.25159,7000000.0
2006-02-22 04:29:00,6.25218,6.25225,6.25074,6.2509,14000000.0
2006-02-22 04:30:00,6.25036,6.2514,6.25004,6.2508,11000000.0
2006-02-22 04:31:00,6.2508,6.25162,6.25004,6.25004,15000000.0
2006-02-22 04:32:00,6.25053,6.25169,6.25045,6.25084,17000000.0
2006-02-22 04:33:00,6.25043,6.25046,6.25015,6.25034,14000000.0
2006-02-22 04:34:00,6.25035,6.25049,6.25025,6.25045,9000000.0
2006-02-22 04:35:00,6.25123,6.25249,6.25108,6.25121,12000000.0
2006-02-22 04:36:00,6.25222,6.25287,6.25172,6.25172,12000000.0
2006-02-22 04:37:00,6.25255,6.25255,6.25092,6.25109,12000000.0
2006-02-22 04:38:00,6.25095,6.25211,6.25078,6.25202,11000000.0
2006-02-22 04:39:00,6.25225,6.25291,6.25162,6.25191,17000000.0
2006-02-22 04:40:00,6.25166,6.25188,6.25161,6.25163,9000000.0
2006-02-22 04:41:00,6.25183,6.252,6.25157,6.2519,10000000.0
2006-02-22 04:42:00,6.25193,6.25222,6.25094,6.2513,8000000.0
2006-02-22 04:43:00,6.25124,6.2515,6.25123,6.25139,18000000.0
2006-02-22 04:44:00,6.25127,6.25148,6.25125,6.25141,9000000.0
2006-02-22 04:45:00,6.25144,6.25144,6.2512,6.25142,9000000.0
2006-02-22 04:46:00,6.25093,6.25095,6.24922,6.2507,16000000.0
2006-02-22 04:47:00,6.25141,6.2516,6.25033,6.25087,12000000.0
2006-02-22 04:48:00,6.25049,6.25049,6.25001,6.25005,10000000.0
2006-02-22 04:49:00,6.24971,6.24999,6.24963,6.24969,16000000.0
2006-02-22 04:50:00,6.24997,6.24997,6.24963,6.24965,16000000.0
2006-02-22 04:51:00,6.24986,6.25117,6.24986,6.25067,20000000.0
2006-02-22 04:52:00,6.25066,6.25066,6.24977,6.24977,13000000.0
2006-02-22 04:53:00,6.24967,6.24984,6.2496,6.2496,11000000.0
2006-02-22 04:54:00,6.24969,6.24977,6.24953,6.24975,11000000.0
2006-02-22 04:55:00,6.24942,6.25061,6.24942,6.2503,12000000.0
2006-02-22 04:56:00,6.25026,6.25092,6.24994,6.2502,16000000.0
2006-02-22 04:57:00,6.25037,6.2504,6.24947,6.25029,7000000.0
2006-02-22 04:58:00,6.25028,6.25086,6.24953,6.25082,13000000.0
2006-02-22 04:59:00,6.25041,6.25041,6.24861,6.24884,17000000.0
2006-02-22 05:00:00,6.2486,6.24942,6.2486,6.24894,10000000.0
2006-02-22 05:01:00,6.24911,6.25044,6.24911,6.24921,13000000.0
2006-02-22 05:02:00,6.24889,6.24971,6.24889,6.24971,18000000.0
2006-02-22 05:03:00,6.24964,6.25081,6.24946,6.25009,9000000.0
2006-02-22 05:04:00,6.25022,6.2503,6.25005,6.25013,12000000.0
2006-02-22 05:05:00,6.25035,6.25035,6.24888,6.24888,10000000.0
2006-02-22 05:06:00,6.24878,6.24901,6.24869,6.24896,20000000.0
2006-02-22 05:07:00,6.24961,6.25035,6.24956,6.24964,10000000.0
2006-02-22 05:08:00,6.25006,6.25022,6.2493,6.24937,17000000.0
2006-02-22 05:09:00,6.24982,6.2513,6.24982,6.25054,15000000.0
2006-02-22 05:10:00,6.25082,6.25099,6.2508,6.2509,10000000.0
2006-02-22 05:11:00,6.25101,6.25101,6.25062,6.25065,16000000.0
2006-02-22 05:12:00,6.25084,6.25097,6.25072,6.25072,7000000.0
2006-02-22 05:13:00,6.25064,6.25164,6.24987,6.25081,12000000.0
2006-02-22 05:14:00,6.25042,6.2505,6.24975,6.25043,14000000.0
2006-02-22 05:15:00,6.25059,6.25094,6.24944,6.24964,16000000.0
2006-02-22 05:16:00,6.24953,6.25056,6.24953,6.2504,15000000.0
2006-02-22 05:17:00,6.25011,6.25078,6.24964,6.25027,10000000.0
2006-02-22 05:18:00,6.25028,6.25103,6.24985,6.25062,13000000.0
2006-02-22 05:19:00,6.25073,6.25167,6.25039,6.25167,13000000.0
2006-02-22 05:20:00,6.25237,6.25249,6.25216,6.25236,20000000.0
2006-02-22 05:21:00,6.25218,6.25228,6.25155,6.25182,9000000.0
2006-02-22 05:22:00,6.2501,6.25151,6.2501,6.25099,17000000.0
2006-02-22 05:23:00,6.25139,6.25178,6.2502,6.2502,14000000.0
2006-02-22 05:24:00,6.25112,6.2528,6.25093,6.25267,19000000.0
2006-02-22 05:25:00,6.25093,6.25234,6.25093,6.25166,13000000.0
2006-02-22 05:26:00,6.25119,6.25227,6.25047,6.25169,13000000.0
2006-02-22 05:27:00,6.25143,6.25242,6.25021,6.25192,13000000.0
2006-02-22 05:28:00,6.25211,6.25298,6.25135,6.25298,10000000.0
2006-02-22 05:29:00,6.25302,6.25302,6.2518,6.2518,17000000.0
2006-02-22 05:30:00,6.25143,6.25216,6.25084,6.25103,21000000.0
2006-02-22 05:31:00,6.25154,6.25214,6.25078,6.25078,13000000.0
2006-02-22 05:32:00,6.25085,6.25196,6.2507,6.25132,16000000.0
2006-02-22 05:33:00,6.25066,6.25195,6.25029,6.25029,13000000.0
2006-02-22 05:34:00,6.24968,6.24968,6.24936,6.2494,13000000.0
2006-02-22 05:35:00,6.2495,6.25067,6.2495,6.25067,14000000.0
2006-02-22 05:36:00,6.25094,6.25158,6.25039,6.25039,18000000.0
2006-02-22 05:37:00,6.25023,6.25029,6.25001,6.25011,12000000.0
2006-02-22 05:38:00,6.25007,6.25035,6.25007,6.25021,13000000.0
2006-02-22 05:39:00,6.25014,6.25035,6.25008,6.2501,21000000.0
2006-02-22 05:40:00,6.25018,6.25033,6.25002,6.25033,14000000.0
2006-02-22 05:41:00,6.25011,6.2503,6.25002,6.25026,13000000.0
2006-02-22 05:42:00,6.25017,6.25023,6.25007,6.25007,8000000.0
2006-02-22 05:43:00,6.25058,6.25225,6.25058,6.25225,13000000.0
2006-02-22 05:44:00,6.25038,6.25178,6.25038,6.25074,13000000.0
2006-02-22 05:45:00,6.25122,6.25212,6.25122,6.25201,24000000.0
2006-02-22 05:46:00,6.25124,6.25285,6.251,6.25196,14000000.0
2006-02-22 05:47:00,6.2532,6.2532,6.25157,6.25292,11000000.0
2006-02-22 05:48:00,6.25245,6.25245,6.25098,6.25227,18000000.0
2006-02-22 05:49:00,6.25287,6.25333,6.25202,6.25235,10000000.0
2006-02-22 05:50:00,6.2527,6.25314,6.2524,6.2527,10000000.0
2006-02-22 05:51:00,6.25258,6.25327,6.25211,6.25234,11000000.0
2006-02-22 05:52:00,6.25258,6.25384,6.25249,6.25384,19000000.0
2006-02-22 05:53:00,6.25313,6.25313,6.25194,6.25285,15000000.0
2006-02-22 05:54:00,6.25231,6.25323,6.25155,6.25323,7000000.0
2006-02-22 05:55:00,6.25214,6.2537,6.25214,6.25247,12000000.0
2006-02-22 05:56:00,6.25381,6.25529,6.25354,6.25394,16000000.0
2006-02-22 05:57:00,6.25388,6.25443,6.25323,6.25365,11000000.0
2006-02-22 05:58:00,6.25432,6.2553,6.254,6.25485,22000000.0
2006-02-22 05:59:00,6.25519,6.25555,6.25447,6.25468,9000000.0
2006-02-22 06:00:00,6.2551,6.25552,6.25391,6.255,17000000.0
2006-02-22 06:01:00,6.2549,6.25629,6.25431,6.25527,18000000.0
2006-02-22 06:02:00,6.25526,6.25596,6.25398,6.25403,18000000.0
2006-02-22 06:03:00,6.25352,6.25468,6.25352,6.25468,16000000.0
2006-02-22 06:04:00,6.2552,6.25546,6.25497,6.25535,8000000.0
2006-02-22 06:05:00,6.25477,6.25563,6.25461,6.25509,10000000.0
2006-02-22 06:06:00,6.25472,6.25513,6.25388,6.25513,27000000.0
2006-02-22 06:07:00,6.2547,6.25509,6.254,6.25469,17000000.0
2006-02-22 06:08:00,6.25455,6.25455,6.25313,6.25352,14000000.0
2006-02-22 06:09:00,6.25356,6.2548,6.25272,6.25427,13000000.0
2006-02-22 06:10:00,6.25395,6.25489,6.25328,6.25402,14000000.0
2006-02-22 06:11:00,6.25391,6.25477,6.25355,6.25477,16000000.0
2006-02-22 06:12:00,6.25423,6.25423,6.25308,6.25382,17000000.0
2006-02-22 06:13:00,6.25405,6.25408,6.25384,6.25392,14000000.0
2006-02-22 06:14:00,6.2538,6.25402,6.25375,6.254,12000000.0
2006-02-22 06:15:00,6.25469,6.25469,6.25312,6.2534,13000000.0
2006-02-22 06:16:00,6.25342,6.25436,6.25342,6.25412,14000000.0
2006-02-22 06:17:00,6.25401,6.25424,6.25315,6.25315,11000000.0
2006-02-22 06:18:00,6.25367,6.25445,6.25294,6.25294,12000000.0
2006-02-22 06:19:00,6.25287,6.25341,6.25275,6.25292,19000000.0
2006-02-22 06:20:00,6.2525,6.25445,6.2525,6.25377,11000000.0
2006-02-22 06:21:00,6.25326,6.25378,6.25306,6.25378,9000000.0
2006-02-22 06:22:00,6.25432,6.25483,6.25387,6.25433,22000000.0
2006-02-22 06:23:00,6.25409,6.25517,6.25337,6.25377,18000000.0
2006-02-22 06:24:00,6.25383,6.25447,6.25344,6.25427,8000000.0
2006-02-22 06:25:00,6.25449,6.25486,6.25371,6.2542,9000000.0
2006-02-22 06:26:00,6.25471,6.25503,6.25366,6.2539,13000000.0
2006-02-22 06:27:00,6.25421,6.25519,6.25393,6.25393,15000000.0
2006-02-22 06:28:00,6.2545,6.25481,6.25404,6.2547,18000000.0
2006-02-22 06:29:00,6.25469,6.25497,6.25362,6.25487,16000000.0
2006-02-22 06:30:00,6.25406,6.25529,6.25335,6.25421,10000000.0
2006-02-22 06:31:00,6.25351,6.25405,6.25312,6.25381,13000000.0
2006-02-22 06:32:00,6.25405,6.25482,6.25377,6.25482,10000000.0
2006-02-22 06:33:00,6.25443,6.25611,6.25398,6.25611,10000000.0
2006-02-22 06:34:00,6.25517,6.25517,6.25416,6.25495,15000000.0
2006-02-22 06:35:00,6.25466,6.25628,6.25466,6.25628,13000000.0
2006-02-22 06:36:00,6.25595,6.25614,6.25547,6.25567,23000000.0
2006-02-22 06:37:00,6.25569,6.25598,6.25492,6.25545,11000000.0
2006-02-22 06:38:00,6.25619,6.25663,6.25477,6.25557,17000000.0
2006-02-22 06:39:00,6.25595,6.25595,6.25442,6.2546,8000000.0
2006-02-22 06:40:00,6.25476,6.25616,6.25476,6.2549,15000000.0
2006-02-22 06:41:00,6.25584,6.25584,6.25468,6.25559,15000000.0
2006-02-22 06:42:00,6.25541,6.25589,6.2544,6.25479,16000000.0
2006-02-22 06:43:00,6.25574,6.25574,6.25443,6.25443,12000000.0
2006-02-22 06:44:00,6.25566,6.25631,6.25539,6.25565,13000000.0
2006-02-22 06:45:00,6.25551,6.25566,6.25537,6.25537,14000000.0
2006-02-22 06:46:00,6.25575,6.25664,6.25541,6.25559,12000000.0
2006-02-22 06:47:00,6.25537,6.25555,6.25534,6.25548,11000000.0
2006-02-22 06:48:00,6.25548,6.25558,6.25532,6.25548,15000000.0
2006-02-22 06:49:00,6.25535,6.2556,6.25531,6.25548,17000000.0
2006-02-22 06:50:00,6.25556,6.25563,6.25416,6.25416,13000000.0
2006-02-22 06:51:00,6.25385,6.25473,6.25377,6.25377,8000000.0
2006-02-22 06:52:00,6.25412,6.25534,6.25412,6.25429,14000000.0
2006-02-22 06:53:00,6.2544,6.2544,6.25395,6.25415,13000000.0
2006-02-22 06:54:00,6.25418,6.25611,6.25388,6.25516,8000000.0
2006-02-22 06:55:00,6.25492,6.25523,6.25367,6.25367,10000000.0
2006-02-22 06:56:00,6.25345,6.25586,6.25345,6.25586,11000000.0
2006-02-22 06:57:00,6.25448,6.25452,6.25402,6.25403,17000000.0
2006-02-22 06:58:00,6.25422,6.25545,6.25391,6.25494,12000000.0
2006-02-22 06:59:00,6.25365,6.25528,6.25365,6.25398,14000000.0
2006-02-22 07:00:00,6.25417,6.25461,6.25348,6.25411,11000000.0
2006-02-22 07:01:00,6.25404,6.25485,6.25377,6.25415,10000000.0
2006-02-22 07:02:00,6.25443,6.25527,6.25433,6.25472,14000000.0
2006-02-22 07:03:00,6.25517,6.25517,6.25356,6.25385,7000000.0
2006-02-22 07:04:00,6.25407,6.25502,6.25402,6.25478,16000000.0
2006-02-22 07:05:00,6.25459,6.25515,6.25422,6.25433,15000000.0
2006-02-22 07:06:00,6.2531,6.25467,6.253,6.253,16000000.0
2006-02-22 07:07:00,6.25321,6.25505,6.25321,6.25448,12000000.0
2006-02-22 07:08:00,6.25414,6.25476,6.25385,6.25457,8000000.0
2006-02-22 07:09:00,6.25598,6.25598,6.25439,6.25439,8000000.0
2006-02-22 07:10:00,6.25459,6.25479,6.25327,6.25388,16000000.0
2006-02-22 07:11:00,6.25469,6.25531,6.25384,6.25437,17000000.0
2006-02-22 07:12:00,6.2543,6.25543,6.25394,6.25394,20000000.0
2006-02-22 07:13:00,6.25395,6.25475,6.2537,6.25439,18000000.0
2006-02-22 07:14:00,6.25437,6.25482,6.25401,6.25425,11000000.0
2006-02-22 07:15:00,6.25398,6.2541,6.25382,6.2541,18000000.0
2006-02-22 07:16:00,6.25388,6.2542,6.25388,6.254,18000000.0
2006-02-22 07:17:00,6.25384,6.25478,6.25369,6.25477,12000000.0
2006-02-22 07:18:00,6.25492,6.25499,6.25468,6.25468,18000000.0
2006-02-22 07:19:00,6.255,6.25512,6.25482,6.25482,14000000.0
2006-02-22 07:20:00,6.25503,6.2565,6.25497,6.2565,18000000.0
2006-02-22 07:21:00,6.25665,6.25669,6.25642,6.25658,13000000.0
2006-02-22 07:22:00,6.25663,6.25664,6.25637,6.25645,14000000.0
2006-02-22 07:23:00,6.25647,6.25647,6.2547,6.2547,15000000.0
2006-02-22 07:24:00,6.25468,6.25567,6.25381,6.25381,16000000.0
2006-02-22 07:25:00,6.25398,6.25495,6.25372,6.2544,15000000.0
2006-02-22 07:26:00,6.25458,6.25557,6.25441,6.25441,13000000.0
2006-02-22 07:27:00,6.25503,6.25535,6.2541,6.25535,12000000.0
2006-02-22 07:28:00,6.25422,6.25516,6.254,6.25467,22000000.0
2006-02-22 07:29:00,6.25485,6.2556,6.25452,6.25493,16000000.0
2006-02-22 07:30:00,6.25406,6.25579,6.25406,6.25568,14000000.0
2006-02-22 07:31:00,6.25523,6.256,6.25363,6.25375,13000000.0
2006-02-22 07:32:00,6.25336,6.25416,6.25317,6.25416,9000000.0
2006-02-22 07:33:00,6.25398,6.2543,6.25397,6.2543,7000000.0
2006-02-22 07:34:00,6.25412,6.25471,6.25352,6.25417,18000000.0
2006-02-22 07:35:00,6.25434,6.25446,6.25344,6.25381,9000000.0
2006-02-22 07:36:00,6.25395,6.25404,6.25378,6.254,13000000.0
2006-02-22 07:37:00,6.25412,6.25497,6.25405,6.25405,11000000.0
2006-02-22 07:38:00,6.2553,6.25594,6.25464,6.25493,11000000.0
2006-02-22 07:39:00,6.25481,6.25591,6.25447,6.25501,19000000.0
2006-02-22 07:40:00,6.25487,6.25586,6.25471,6.25531,11000000.0
2006-02-22 07:41:00,6.25504,6.25537,6.25504,6.25516,7000000.0
2006-02-22 07:42:00,6.25488,6.25575,6.25431,6.25445,13000000.0
2006-02-22 07:43:00,6.25478,6.25566,6.25478,6.25478,14000000.0
2006-02-22 07:44:00,6.25444,6.25444,6.25395,6.25402,10000000.0
2006-02-22 07:45:00,6.25393,6.25454,6.25329,6.25329,8000000.0
2006-02-22 07:46:00,6.25316,6.25503,6.25316,6.25389,13000000.0
2006-02-22 07:47:00,6.25401,6.25404,6.25376,6.2538,15000000.0
2006-02-22 07:48:00,6.25392,6.25408,6.25388,6.25393,13000000.0
2006-02-22 07:49:00,6.2541,6.2541,6.2538,6.25407,10000000.0
2006-02-22 07:50:00,6.25404,6.25417,6.25392,6.25402,17000000.0
2006-02-22 07:51:00,6.25402,6.25413,6.25385,6.25395,16000000.0
2006-02-22 07:52:00,6.25408,6.25411,6.25384,6.25407,13000000.0
2006-02-22 07:53:00,6.25418,6.25498,6.25385,6.25446,10000000.0
2006-02-22 07:54:00,6.25451,6.25482,6.25386,6.25442,11000000.0
2006-02-22 07:55:00,6.25439,6.25439,6.2536,6.25423,12000000.0
2006-02-22 07:56:00,6.25418,6.25508,6.25319,6.25387,13000000.0
2006-02-22 07:57:00,6.25451,6.25493,6.25394,6.25416,8000000.0
2006-02-22 07:58:00,6.25383,6.25422,6.25305,6.25421,14000000.0
2006-02-22 07:59:00,6.25384,6.25452,6.25285,6.25414,15000000.0
2006-02-22 08:00:00,6.25436,6.25475,6.25355,6.25377,10000000.0
2006-02-22 08:01:00,6.25424,6.25478,6.25359,6.25403,13000000.0
2006-02-22 08:02:00,6.25391,6.25479,6.25386,6.25479,14000000.0
2006-02-22 08:03:00,6.25475,6.25503,6.25474,6.25495,12000000.0
2006-02-22 08:04:00,6.25502,6.25502,6.25271,6.2535,16000000.0
2006-02-22 08:05:00,6.25321,6.25327,6.25232,6.25232,14000000.0
2006-02-22 08:06:00,6.2529,6.25385,6.25283,6.25385,19000000.0
2006-02-22 08:07:00,6.25404,6.25405,6.25381,6.25404,19000000.0
2006-02-22 08:08:00,6.254,6.254,6.25201,6.25201,11000000.0
2006-02-22 08:09:00,6.25324,6.25423,6.25324,6.25423,10000000.0
2006-02-22 08:10:00,6.254,6.25411,6.25382,6.2541,16000000.0
2006-02-22 08:11:00,6.2537,6.2537,6.25192,6.25192,9000000.0
2006-02-22 08:12:00,6.2515,6.2524,6.25124,6.2524,10000000.0
2006-02-22 08:13:00,6.25265,6.25322,6.25221,6.25301,11000000.0
2006-02-22 08:14:00,6.25291,6.25301,6.25205,6.2529,12000000.0
2006-02-22 08:15:00,6.25303,6.25359,6.25303,6.25359,15000000.0
2006-02-22 08:16:00,6.25377,6.25404,6.25373,6.25393,14000000.0
2006-02-22 08:17:00,6.25382,6.25398,6.2537,6.25398,10000000.0
2006-02-22 08:18:00,6.25342,6.25342,6.25264,6.25284,9000000.0
2006-02-22 08:19:00,6.25272,6.25344,6.25272,6.25336,11000000.0
2006-02-22 08:20:00,6.25358,6.25378,6.25343,6.25356,11000000.0
2006-02-22 08:21:00,6.25372,6.25372,6.25341,6.25358,20000000.0
2006-02-22 08:22:00,6.25338,6.25368,6.25338,6.25356,8000000.0
2006-02-22 08:23:00,6.25351,6.25423,6.25351,6.25378,12000000.0
2006-02-22 08:24:00,6.25289,6.25312,6.25186,6.25307,13000000.0
2006-02-22 08:25:00,6.25292,6.25292,6.25175,6.25268,12000000.0
2006-02-22 08:26:00,6.25301,6.25374,6.2522,6.25291,13000000.0
2006-02-22 08:27:00,6.25239,6.25336,6.25183,6.25233,11000000.0
2006-02-22 08:28:00,6.25238,6.25297,6.25181,6.25297,8000000.0
2006-02-22 08:29:00,6.25218,6.25318,6.25217,6.25229,12000000.0
2006-02-22 08:30:00,6.25242,6.25264,6.25165,6.25202,11000000.0
2006-02-22 08:31:00,6.2523,6.25234,6.25207,6.25234,10000000.0
2006-02-22 08:32:00,6.25215,6.25313,6.25203,6.25284,13000000.0
2006-02-22 08:33:00,6.25278,6.25332,6.2525,6.25311,11000000.0
2006-02-22 08:34:00,6.2525,6.25316,6.25219,6.25245,17000000.0
2006-02-22 08:35:00,6.2524,6.25256,6.25236,6.25248,11000000.0
2006-02-22 08:36:00,6.25233,6.25354,6.25233,6.253,10000000.0
2006-02-22 08:37:00,6.25291,6.25343,6.2518,6.2518,9000000.0
2006-02-22 08:38:00,6.25266,6.25389,6.25165,6.25287,18000000.0
2006-02-22 08:39:00,6.25211,6.25246,6.25115,6.25115,8000000.0
2006-02-22 08:40:00,6.25099,6.25175,6.25099,6.25175,7000000.0
2006-02-22 08:41:00,6.25205,6.2521,6.25181,6.2519,16000000.0
2006-02-22 08:42:00,6.25187,6.2555,6.25182,6.25356,14000000.0
2006-02-22 08:43:00,6.25253,6.25375,6.25059,6.25203,12000000.0
2006-02-22 08:44:00,6.25073,6.25142,6.25072,6.25141,9000000.0
2006-02-22 08:45:00,6.25161,6.25277,6.25161,6.25206,18000000.0
2006-02-22 08:46:00,6.25244,6.25244,6.25106,6.25107,14000000.0
2006-02-22 08:47:00,6.25108,6.25223,6.25108,6.25218,18000000.0
2006-02-22 08:48:00,6.25228,6.25278,6.25145,6.25184,12000000.0
2006-02-22 08:49:00,6.25231,6.25347,6.25166,6.25334,14000000.0
2006-02-22 08:50:00,6.25418,6.25419,6.25306,6.2534,16000000.0
2006-02-22 08:51:00,6.25358,6.25365,6.25236,6.25236,21000000.0
2006-02-22 08:52:00,6.25382,6.25382,6.25219,6.25378,20000000.0
2006-02-22 08:53:00,6.254,6.254,6.25272,6.25272,7000000.0
2006-02-22 08:54:00,6.25252,6.25437,6.25252,6.25437,17000000.0
2006-02-22 08:55:00,6.25304,6.25443,6.25238,6.25257,12000000.0
2006-02-22 08:56:00,6.25268,6.25407,6.25268,6.25401,17000000.0
2006-02-22 08:57:00,6.25454,6.25454,6.25259,6.25272,16000000.0
2006-02-22 08:58:00,6.25245,6.25245,6.25228,6.25244,12000000.0
2006-02-22 08:59:00,6.25296,6.25521,6.2529,6.25507,13000000.0
2006-02-22 09:00:00,6.25606,6.25663,6.25521,6.25642,17000000.0
2006-02-22 09:01:00,6.2562,6.2582,6.25596,6.2582,13000000.0
2006-02-22 09:02:00,6.25812,6.25812,6.25596,6.25596,8000000.0
2006-02-22 09:03:00,6.25694,6.25758,6.2565,6.25699,16000000.0
2006-02-22 09:04:00,6.25725,6.25744,6.25661,6.25744,8000000.0
2006-02-22 09:05:00,6.25636,6.25816,6.25636,6.25816,11000000.0
2006-02-22 09:06:00,6.25757,6.25757,6.25607,6.25686,10000000.0
2006-02-22 09:07:00,6.25749,6.25804,6.25625,6.25625,10000000.0
2006-02-22 09:08:00,6.25686,6.25725,6.25582,6.25691,19000000.0
2006-02-22 09:09:00,6.25733,6.25768,6.25611,6.25768,16000000.0
2006-02-22 09:10:00,6.25755,6.25755,6.25699,6.25715,8000000.0
2006-02-22 09:11:00,6.2575,6.2576,6.25611,6.2576,11000000.0
2006-02-22 09:12:00,6.25616,6.25722,6.25578,6.25613,16000000.0
2006-02-22 09:13:00,6.25626,6.25791,6.25589,6.25589,15000000.0
2006-02-22 09:14:00,6.25754,6.25831,6.25725,6.25774,17000000.0
2006-02-22 09:15:00,6.258,6.25898,6.2578,6.2578,12000000.0
2006-02-22 09:16:00,6.2587,6.26047,6.25812,6.25812,14000000.0
2006-02-22 09:17:00,6.25804,6.26037,6.25798,6.25798,14000000.0
2006-02-22 09:18:00,6.25826,6.26007,6.25826,6.2593,18000000.0
2006-02-22 09:19:00,6.25868,6.2595,6.25825,6.25944,14000000.0
2006-02-22 09:20:00,6.25987,6.25987,6.25862,6.25972,18000000.0
2006-02-22 09:21:00,6.25996,6.2601,6.25944,6.25989,17000000.0
2006-02-22 09:22:00,6.25963,6.25963,6.25858,6.25912,13000000.0
2006-02-22 09:23:00,6.2592,6.26008,6.2592,6.2592,12000000.0
2006-02-22 09:24:00,6.25924,6.26025,6.25894,6.25968,14000000.0
2006-02-22 09:25:00,6.25965,6.25965,6.25852,6.25923,9000000.0
2006-02-22 09:26:00,6.25919,6.25928,6.25807,6.25886,13000000.0
2006-02-22 09:27:00,6.25916,6.2595,6.25783,6.25783,13000000.0
2006-02-22 09:28:00,6.25746,6.25943,6.25701,6.25705,19000000.0
2006-02-22 09:29:00,6.25687,6.25823,6.25687,6.25769,14000000.0
2006-02-22 09:30:00,6.25751,6.25845,6.25736,6.25757,15000000.0
2006-02-22 09:31:00,6.25806,6.25892,6.25802,6.2581,11000000.0
2006-02-22 09:32:00,6.25947,6.25976,6.2582,6.25821,16000000.0
2006-02-22 09:33:00,6.25997,6.25997,6.25829,6.25836,9000000.0
2006-02-22 09:34:00,6.25865,6.25998,6.25865,6.25982,18000000.0
2006-02-22 09:35:00,6.26039,6.26046,6.2589,6.25941,14000000.0
2006-02-22 09:36:00,6.25869,6.25996,6.25822,6.25988,16000000.0
2006-02-22 09:37:00,6.25927,6.25985,6.25848,6.25971,20000000.0
2006-02-22 09:38:00,6.25984,6.26016,6.25963,6.25997,19000000.0
2006-02-22 09:39:00,6.25947,6.25947,6.25751,6.25882,16000000.0
2006-02-22 09:40:00,6.25857,6.25964,6.25792,6.25945,12000000.0
2006-02-22 09:41:00,6.25875,6.25968,6.25809,6.25827,18000000.0
2006-02-22 09:42:00,6.25855,6.25855,6.25664,6.25776,16000000.0
2006-02-22 09:43:00,6.25744,6.25831,6.25707,6.25712,15000000.0
2006-02-22 09:44:00,6.25763,6.25841,6.25763,6.25827,13000000.0
2006-02-22 09:45:00,6.25845,6.25877,6.2577,6.25812,13000000.0
2006-02-22 09:46:00,6.25848,6.259,6.25677,6.25745,17000000.0
2006-02-22 09:47:00,6.25701,6.25788,6.25614,6.25696,13000000.0
2006-02-22 09:48:00,6.25703,6.25787,6.2566,6.25729,16000000.0
2006-02-22 09:49:00,6.25727,6.25899,6.25664,6.25859,17000000.0
2006-02-22 09:50:00,6.25859,6.25888,6.25752,6.25879,12000000.0
2006-02-22 09:51:00,6.2584,6.2584,6.25599,6.25599,16000000.0
2006-02-22 09:52:00,6.25632,6.25738,6.25597,6.25665,16000000.0
2006-02-22 09:53:00,6.25667,6.25796,6.25558,6.25731,15000000.0
2006-02-22 09:54:00,6.25835,6.25835,6.25654,6.25774,15000000.0
2006-02-22 09:55:00,6.25764,6.25803,6.25654,6.25749,15000000.0
2006-02-22 09:56:00,6.25779,6.25793,6.25721,6.25793,17000000.0
2006-02-22 09:57:00,6.25802,6.25806,6.25733,6.25767,12000000.0
2006-02-22 09:58:00,6.25786,6.25821,6.2568,6.25805,14000000.0
2006-02-22 09:59:00,6.25794,6.25859,6.25706,6.25706,10000000.0
2006-02-22 10:00:00,6.25853,6.25909,6.25751,6.25762,11000000.0
2006-02-22 10:01:00,6.25787,6.25942,6.25772,6.25927,24000000.0
2006-02-22 10:02:00,6.26043,6.26086,6.25923,6.26015,14000000.0
2006-02-22 10:03:00,6.26076,6.26076,6.25905,6.25986,16000000.0
2006-02-22 10:04:00,6.26002,6.26021,6.25844,6.25911,10000000.0
2006-02-22 10:05:00,6.25848,6.25903,6.25819,6.25891,10000000.0
2006-02-22 10:06:00,6.25897,6.25937,6.25784,6.25784,9000000.0
2006-02-22 10:07:00,6.25804,6.25943,6.25804,6.2594,11000000.0
2006-02-22 10:08:00,6.25951,6.25978,6.2587,6.25976,9000000.0
2006-02-22 10:09:00,6.25893,6.25979,6.25858,6.25878,11000000.0
2006-02-22 10:10:00,6.25882,6.26042,6.25882,6.26042,15000000.0
2006-02-22 10:11:00,6.25988,6.2608,6.25946,6.2608,16000000.0
2006-02-22 10:12:00,6.26091,6.26094,6.25953,6.26051,19000000.0
2006-02-22 10:13:00,6.26094,6.26094,6.25986,6.26062,9000000.0
2006-02-22 10:14:00,6.26081,6.26121,6.26019,6.26121,11000000.0
2006-02-22 10:15:00,6.26147,6.26163,6.26003,6.26063,8000000.0
2006-02-22 10:16:00,6.25989,6.26247,6.25867,6.25992,17000000.0
2006-02-22 10:17:00,6.2593,6.26009,6.25878,6.25943,16000000.0
2006-02-22 10:18:00,6.2583,6.2601,6.2583,6.25945,16000000.0
2006-02-22 10:19:00,6.25955,6.2599,6.25874,6.25943,17000000.0
2006-02-22 10:20:00,6.25917,6.2601,6.25854,6.2601,16000000.0
2006-02-22 10:21:00,6.26044,6.26044,6.25871,6.25871,7000000.0
2006-02-22 10:22:00,6.25883,6.26003,6.25856,6.26003,10000000.0
2006-02-22 10:23:00,6.25991,6.25991,6.25838,6.25916,14000000.0
2006-02-22 10:24:00,6.25834,6.26002,6.25834,6.25911,13000000.0
2006-02-22 10:25:00,6.25854,6.25931,6.25814,6.25875,12000000.0
2006-02-22 10:26:00,6.25851,6.25916,6.25822,6.25916,11000000.0
2006-02-22 10:27:00,6.25949,6.25949,6.25863,6.25863,13000000.0
2006-02-22 10:28:00,6.25847,6.26,6.25834,6.25834,13000000.0
2006-02-22 10:29:00,6.25809,6.26,6.25809,6.26,11000000.0
2006-02-22 10:30:00,6.26061,6.26061,6.2592,6.2592,9000000.0
2006-02-22 10:31:00,6.25906,6.25981,6.258,6.258,16000000.0
2006-02-22 10:32:00,6.25758,6.25891,6.25758,6.25882,9000000.0
2006-02-22 10:33:00,6.25923,6.25987,6.25896,6.25896,12000000.0
2006-02-22 10:34:00,6.25901,6.25973,6.25852,6.25946,11000000.0
2006-02-22 10:35:00,6.26,6.26027,6.25894,6.25931,17000000.0
2006-02-22 10:36:00,6.25896,6.25911,6.25787,6.25787,10000000.0
2006-02-22 10:37:00,6.2576,6.25872,6.2576,6.25863,15000000.0
2006-02-22 10:38:00,6.25887,6.25929,6.25819,6.25854,17000000.0
2006-02-22 10:39:00,6.25845,6.2592,6.25845,6.25919,13000000.0
2006-02-22 10:40:00,6.25976,6.25977,6.25912,6.25912,10000000.0
2006-02-22 10:41:00,6.25908,6.25908,6.2582,6.25867,15000000.0
2006-02-22 10:42:00,6.25948,6.25971,6.25859,6.25883,12000000.0
2006-02-22 10:43:00,6.25925,6.25925,6.25769,6.2577,13000000.0
2006-02-22 10:44:00,6.25894,6.25993,6.25865,6.25935,12000000.0
2006-02-22 10:45:00,6.25911,6.25981,6.25899,6.25968,13000000.0
2006-02-22 10:46:00,6.25996,6.26019,6.25854,6.25854,13000000.0
2006-02-22 10:47:00,6.25915,6.2596,6.25853,6.25922,7000000.0
2006-02-22 10:48:00,6.25934,6.26126,6.25883,6.26101,12000000.0
2006-02-22 10:49:00,6.26063,6.26094,6.26001,6.26064,10000000.0
2006-02-22 10:50:00,6.26057,6.26136,6.25993,6.26136,14000000.0
2006-02-22 10:51:00,6.26096,6.26205,6.26096,6.26183,11000000.0
2006-02-22 10:52:00,6.26217,6.2633,6.26199,6.26264,20000000.0
2006-02-22 10:53:00,6.26297,6.26311,6.26176,6.26176,9000000.0
2006-02-22 10:54:00,6.26306,6.26425,6.2624,6.26352,18000000.0
2006-02-22 10:55:00,6.26235,6.26334,6.26182,6.26334,10000000.0
2006-02-22 10:56:00,6.26309,6.26402,6.26251,6.26402,11000000.0
2006-02-22 10:57:00,6.26339,6.26339,6.26173,6.26281,8000000.0
2006-02-22 10:58:00,6.26293,6.26304,6.26191,6.26283,10000000.0
2006-02-22 10:59:00,6.26236,6.26313,6.26221,6.26313,10000000.0
2006-02-22 11:00:00,6.26298,6.26302,6.26187,6.26187,15000000.0
2006-02-22 11:01:00,6.26209,6.26401,6.26209,6.26371,12000000.0
2006-02-22 11:02:00,6.26346,6.26357,6.2618,6.26251,8000000.0
2006-02-22 11:03:00,6.26375,6.26445,6.26322,6.26399,11000000.0
2006-02-22 11:04:00,6.26459,6.26555,6.26382,6.26382,15000000.0
2006-02-22 11:05:00,6.26383,6.2645,6.26322,6.26377,17000000.0
2006-02-22 11:06:00,6.26381,6.26446,6.26231,6.26296,12000000.0
2006-02-22 11:07:00,6.26418,6.26423,6.26255,6.26274,11000000.0
2006-02-22 11:08:00,6.26386,6.26386,6.26202,6.26249,22000000.0
2006-02-22 11:09:00,6.26296,6.26368,6.26229,6.26315,9000000.0
2006-02-22 11:10:00,6.26391,6.26468,6.26336,6.26466,16000000.0
2006-02-22 11:11:00,6.26568,6.26653,6.26467,6.26467,7000000.0
2006-02-22 11:12:00,6.26622,6.26696,6.26515,6.26564,15000000.0
2006-02-22 11:13:00,6.26593,6.2665,6.26555,6.2665,11000000.0
2006-02-22 11:14:00,6.2662,6.26684,6.26494,6.26599,18000000.0
2006-02-22 11:15:00,6.26622,6.26622,6.26457,6.26522,11000000.0
2006-02-22 11:16:00,6.26501,6.26652,6.26463,6.26652,13000000.0
2006-02-22 11:17:00,6.26672,6.26672,6.26462,6.26507,13000000.0
2006-02-22 11:18:00,6.26441,6.2658,6.26441,6.26561,9000000.0
2006-02-22 11:19:00,6.26579,6.26664,6.26521,6.26652,17000000.0
2006-02-22 11:20:00,6.26553,6.26695,6.26553,6.26586,14000000.0
2006-02-22 11:21:00,6.26586,6.26632,6.26513,6.26596,14000000.0
2006-02-22 11:22:00,6.26576,6.26645,6.26431,6.2653,22000000.0
2006-02-22 11:23:00,6.26364,6.26455,6.26363,6.26426,8000000.0
2006-02-22 11:24:00,6.26428,6.26502,6.26349,6.26427,18000000.0
2006-02-22 11:25:00,6.26405,6.26549,6.26405,6.26549,9000000.0
2006-02-22 11:26:00,6.26605,6.26636,6.26434,6.26552,15000000.0
2006-02-22 11:27:00,6.26477,6.26585,6.26448,6.26552,10000000.0
2006-02-22 11:28:00,6.26649,6.26707,6.2659,6.26707,13000000.0
2006-02-22 11:29:00,6.26664,6.26664,6.26466,6.26548,17000000.0
2006-02-22 11:30:00,6.26445,6.26445,6.26267,6.26417,13000000.0
2006-02-22 11:31:00,6.26466,6.26594,6.2645,6.26594,12000000.0
2006-02-22 11:32:00,6.26606,6.26616,6.26465,6.26465,20000000.0
2006-02-22 11:33:00,6.2651,6.2651,6.26343,6.26499,16000000.0
2006-02-22 11:34:00,6.26476,6.26476,6.26294,6.26294,13000000.0
2006-02-22 11:35:00,6.26301,6.26404,6.26277,6.26342,14000000.0
2006-02-22 11:36:00,6.26444,6.26444,6.26278,6.26382,11000000.0
2006-02-22 11:37:00,6.2623,6.26343,6.26178,6.26218,16000000.0
2006-02-22 11:38:00,6.26348,6.26378,6.26252,6.26364,8000000.0
2006-02-22 11:39:00,6.26413,6.26483,6.26388,6.26436,11000000.0
2006-02-22 11:40:00,6.26419,6.26445,6.26278,6.26389,12000000.0
2006-02-22 11:41:00,6.26466,6.265,6.26333,6.26453,10000000.0
2006-02-22 11:42:00,6.26473,6.26486,6.26375,6.26413,10000000.0
2006-02-22 11:43:00,6.26271,6.26465,6.26271,6.26314,17000000.0
2006-02-22 11:44:00,6.26401,6.26434,6.26297,6.26297,15000000.0
2006-02-22 11:45:00,6.26309,6.26422,6.26309,6.26378,16000000.0
2006-02-22 11:46:00,6.26523,6.2656,6.26337,6.26479,7000000.0
2006-02-22 11:47:00,6.26555,6.26649,6.26496,6.26649,16000000.0
2006-02-22 11:48:00,6.26653,6.26653,6.26538,6.26554,13000000.0
2006-02-22 11:49:00,6.26563,6.26601,6.26491,6.26587,10000000.0
2006-02-22 11:50:00,6.26677,6.26694,6.26547,6.26623,12000000.0
2006-02-22 11:51:00,6.26618,6.26674,6.2653,6.2653,14000000.0
2006-02-22 11:52:00,6.26546,6.26567,6.26394,6.26474,18000000.0
2006-02-22 11:53:00,6.26459,6.26527,6.26353,6.26458,16000000.0
2006-02-22 11:54:00,6.26583,6.26726,6.2658,6.26634,8000000.0
2006-02-22 11:55:00,6.26614,6.26628,6.26432,6.26452,8000000.0
2006-02-22 11:56:00,6.26449,6.26562,6.26449,6.26517,8000000.0
2006-02-22 11:57:00,6.26497,6.26565,6.26442,6.26565,11000000.0
2006-02-22 11:58:00,6.2653,6.2653,6.26346,6.26441,14000000.0
2006-02-22 11:59:00,6.26369,6.26459,6.26327,6.26353,11000000.0
2006-02-22 12:00:00,6.26364,6.26382,6.26174,6.26346,15000000.0
2006-02-22 12:01:00,6.26284,6.26292,6.26111,6.26145,13000000.0
2006-02-22 12:02:00,6.26193,6.26356,6.26172,6.26216,15000000.0
2006-02-22 12:03:00,6.26325,6.26368,6.2622,6.26277,11000000.0
2006-02-22 12:04:00,6.26338,6.2641,6.26338,6.2641,9000000.0
2006-02-22 12:05:00,6.26377,6.26434,6.26326,6.26363,9000000.0
2006-02-22 12:06:00,6.2634,6.26358,6.26332,6.2635,15000000.0
2006-02-22 12:07:00,6.26361,6.26425,6.26335,6.26425,11000000.0
2006-02-22 12:08:00,6.26488,6.26496,6.26411,6.26459,8000000.0
2006-02-22 12:09:00,6.26476,6.26524,6.26338,6.26395,18000000.0
2006-02-22 12:10:00,6.26347,6.2641,6.26272,6.26364,14000000.0
2006-02-22 12:11:00,6.26467,6.26493,6.26358,6.26439,9000000.0
2006-02-22 12:12:00,6.26498,6.26547,6.26396,6.2648,18000000.0
2006-02-22 12:13:00,6.26476,6.26476,6.26334,6.26442,12000000.0
2006-02-22 12:14:00,6.26496,6.26534,6.26445,6.26517,10000000.0
2006-02-22 12:15:00,6.26496,6.26528,6.26408,6.26471,8000000.0
2006-02-22 12:16:00,6.26475,6.26598,6.26475,6.26571,14000000.0
2006-02-22 12:17:00,6.26576,6.26576,6.26481,6.26556,13000000.0
2006-02-22 12:18:00,6.26569,6.26655,6.26539,6.2664,10000000.0
2006-02-22 12:19:00,6.26562,6.2668,6.26531,6.26626,11000000.0
2006-02-22 12:20:00,6.26672,6.26872,6.26672,6.26872,8000000.0
2006-02-22 12:21:00,6.26962,6.27128,6.26962,6.27098,20000000.0
2006-02-22 12:22:00,6.27087,6.27163,6.27022,6.27072,14000000.0
2006-02-22 12:23:00,6.27034,6.27034,6.26929,6.26983,11000000.0
2006-02-22 12:24:00,6.27018,6.27162,6.27018,6.27155,17000000.0
2006-02-22 12:25:00,6.27265,6.27383,6.26934,6.27373,12000000.0
2006-02-22 12:26:00,6.27571,6.27679,6.27524,6.27672,7000000.0
2006-02-22 12:27:00,6.27667,6.27667,6.27564,6.27638,7000000.0
2006-02-22 12:28:00,6.276,6.27657,6.27511,6.27643,19000000.0
2006-02-22 12:29:00,6.27458,6.27651,6.27458,6.27595,12000000.0
2006-02-22 12:30:00,6.27637,6.27724,6.27574,6.27704,10000000.0
2006-02-22 12:31:00,6.27614,6.27752,6.27614,6.27738,12000000.0
2006-02-22 12:32:00,6.27696,6.27761,6.27647,6.27661,12000000.0
2006-02-22 12:33:00,6.27699,6.27876,6.27699,6.2786,15000000.0
2006-02-22 12:34:00,6.27904,6.27952,6.27847,6.27952,12000000.0
2006-02-22 12:35:00,6.27915,6.27976,6.27818,6.27964,12000000.0
2006-02-22 12:36:00,6.27905,6.27921,6.27778,6.27921,15000000.0
2006-02-22 12:37:00,6.28012,6.28054,6.27867,6.28054,8000000.0
2006-02-22 12:38:00,6.281,6.28216,6.27975,6.28111,15000000.0
2006-02-22 12:39:00,6.28077,6.28077,6.27915,6.2795,14000000.0
2006-02-22 12:40:00,6.27991,6.28102,6.27961,6.28035,18000000.0
2006-02-22 12:41:00,6.27969,6.28134,6.27923,6.28039,11000000.0
2006-02-22 12:42:00,6.28023,6.28023,6.27843,6.27924,17000000.0
2006-02-22 12:43:00,6.27906,6.27983,6.27871,6.27983,11000000.0
2006-02-22 12:44:00,6.27911,6.27911,6.2775,6.27877,13000000.0
2006-02-22 12:45:00,6.27834,6.27957,6.27654,6.27957,10000000.0
2006-02-22 12:46:00,6.278,6.27822,6.27704,6.27764,20000000.0
2006-02-22 12:47:00,6.27651,6.27764,6.27627,6.27764,10000000.0
2006-02-22 12:48:00,6.277,6.2781,6.27678,6.27774,10000000.0
2006-02-22 12:49:00,6.27786,6.27826,6.27714,6.27797,15000000.0
2006-02-22 12:50:00,6.27847,6.27851,6.2764,6.27722,14000000.0
2006-02-22 12:51:00,6.27713,6.27749,6.27619,6.27677,14000000.0
2006-02-22 12:52:00,6.27744,6.27744,6.27529,6.27735,9000000.0
2006-02-22 12:53:00,6.27678,6.27719,6.27594,6.27719,9000000.0
2006-02-22 12:54:00,6.27748,6.27748,6.27554,6.27697,20000000.0
2006-02-22 12:55:00,6.27708,6.27731,6.2757,6.27665,12000000.0
2006-02-22 12:56:00,6.27631,6.27717,6.27551,6.27551,7000000.0
2006-02-22 12:57:00,6.2761,6.27715,6.27604,6.27715,13000000.0
2006-02-22 12:58:00,6.27723,6.27737,6.27582,6.27649,16000000.0
2006-02-22 12:59:00,6.27665,6.27684,6.27562,6.27653,14000000.0
2006-02-22 13:00:00,6.27608,6.27628,6.27409,6.27415,12000000.0
2006-02-22 13:01:00,6.2752,6.276,6.2742,6.27487,17000000.0
2006-02-22 13:02:00,6.27568,6.27608,6.27477,6.27477,10000000.0
2006-02-22 13:03:00,6.27508,6.27717,6.27508,6.27717,22000000.0
2006-02-22 13:04:00,6.27636,6.27636,6.27415,6.27555,20000000.0
2006-02-22 13:05:00,6.27441,6.27514,6.27376,6.27431,14000000.0
2006-02-22 13:06:00,6.27457,6.27457,6.2726,6.27356,17000000.0
2006-02-22 13:07:00,6.2734,6.2742,6.2726,6.27317,22000000.0
2006-02-22 13:08:00,6.27222,6.2734,6.2708,6.27219,12000000.0
2006-02-22 13:09:00,6.27205,6.27285,6.27156,6.27233,12000000.0
2006-02-22 13:10:00,6.27226,6.27289,6.2702,6.27183,20000000.0
2006-02-22 13:11:00,6.27049,6.2721,6.27018,6.27115,12000000.0
2006-02-22 13:12:00,6.2703,6.27136,6.26952,6.26952,16000000.0
2006-02-22 13:13:00,6.26962,6.27116,6.26904,6.27049,14000000.0
2006-02-22 13:14:00,6.27052,6.27151,6.26862,6.27151,17000000.0
2006-02-22 13:15:00,6.2715,6.2715,6.27043,6.27104,7000000.0
2006-02-22 13:16:00,6.27128,6.27262,6.27076,6.27262,9000000.0
2006-02-22 13:17:00,6.27211,6.27211,6.27069,6.27069,15000000.0
2006-02-22 13:18:00,6.27159,6.27159,6.2705,6.27132,17000000.0
2006-02-22 13:19:00,6.27224,6.27313,6.27109,6.27139,15000000.0
2006-02-22 13:20:00,6.2714,6.2724,6.27116,6.27179,12000000.0
2006-02-22 13:21:00,6.2719,6.27255,6.27151,6.27156,24000000.0
2006-02-22 13:22:00,6.27265,6.27265,6.26986,6.2707,12000000.0
2006-02-22 13:23:00,6.27069,6.2713,6.27023,6.27027,12000000.0
2006-02-22 13:24:00,6.27047,6.27109,6.26963,6.27075,18000000.0
2006-02-22 13:25:00,6.27042,6.271,6.26947,6.2704,12000000.0
2006-02-22 13:26:00,6.27081,6.27129,6.26959,6.26963,12000000.0
2006-02-22 13:27:00,6.27096,6.27148,6.27003,6.27116,9000000.0
2006-02-22 13:28:00,6.27057,6.2716,6.26961,6.2716,15000000.0
2006-02-22 13:29:00,6.2707,6.27205,6.2707,6.27163,14000000.0
2006-02-22 13:30:00,6.26968,6.2712,6.2694,6.2712,11000000.0
2006-02-22 13:31:00,6.2713,6.2716,6.27066,6.2716,11000000.0
2006-02-22 13:32:00,6.27016,6.27235,6.27016,6.27235,8000000.0
2006-02-22 13:33:00,6.27189,6.27196,6.27074,6.27196,14000000.0
2006-02-22 13:34:00,6.27171,6.27179,6.27048,6.27162,11000000.0
2006-02-22 13:35:00,6.27107,6.27211,6.27107,6.27154,16000000.0
2006-02-22 13:36:00,6.27174,6.27253,6.27158,6.27253,8000000.0
2006-02-22 13:37:00,6.2724,6.27262,6.26953,6.27262,17000000.0
2006-02-22 13:38:00,6.27135,6.27374,6.27135,6.27366,14000000.0
2006-02-22 13:39:00,6.27414,6.27414,6.27291,6.27291,10000000.0
2006-02-22 13:40:00,6.27281,6.27324,6.27169,6.27247,8000000.0
2006-02-22 13:41:00,6.27329,6.27329,6.27199,6.27289,11000000.0
2006-02-22 13:42:00,6.27315,6.27326,6.27183,6.27291,14000000.0
2006-02-22 13:43:00,6.27275,6.27348,6.27231,6.27334,11000000.0
2006-02-22 13:44:00,6.27299,6.27387,6.27233,6.27355,11000000.0
2006-02-22 13:45:00,6.27457,6.27457,6.27248,6.27405,14000000.0
2006-02-22 13:46:00,6.27361,6.27416,6.27289,6.27317,11000000.0
2006-02-22 13:47:00,6.27387,6.27452,6.27278,6.27418,13000000.0
2006-02-22 13:48:00,6.27432,6.27493,6.27338,6.27457,14000000.0
2006-02-22 13:49:00,6.27449,6.2747,6.27269,6.27269,12000000.0
2006-02-22 13:50:00,6.27315,6.2745,6.27272,6.27397,16000000.0
2006-02-22 13:51:00,6.27403,6.27532,6.27333,6.2747,14000000.0
2006-02-22 13:52:00,6.27455,6.27455,6.27371,6.27441,10000000.0
2006-02-22 13:53:00,6.27402,6.27444,6.27306,6.27306,10000000.0
2006-02-22 13:54:00,6.27346,6.27491,6.27346,6.27449,8000000.0
2006-02-22 13:55:00,6.27575,6.27597,6.27464,6.2749,13000000.0
2006-02-22 13:56:00,6.27483,6.27596,6.274,6.27522,17000000.0
2006-02-22 13:57:00,6.27552,6.27639,6.27518,6.27518,13000000.0
2006-02-22 13:58:00,6.2751,6.27561,6.2751,6.27535,7000000.0
2006-02-22 13:59:00,6.27551,6.2766,6.27524,6.27524,9000000.0
2006-02-22 14:00:00,6.27553,6.2763,6.27509,6.2763,7000000.0
2006-02-22 14:01:00,6.27632,6.27639,6.27581,6.27605,11000000.0
2006-02-22 14:02:00,6.27589,6.27662,6.27496,6.27637,19000000.0
2006-02-22 14:03:00,6.27638,6.27638,6.27548,6.27636,13000000.0
2006-02-22 14:04:00,6.27616,6.27638,6.27475,6.27638,22000000.0
2006-02-22 14:05:00,6.27638,6.27701,6.27553,6.27645,17000000.0
2006-02-22 14:06:00,6.27658,6.27703,6.27623,6.2765,11000000.0
2006-02-22 14:07:00,6.27681,6.27698,6.27494,6.27609,9000000.0
2006-02-22 14:08:00,6.27683,6.27683,6.27559,6.27679,11000000.0
2006-02-22 14:09:00,6.27538,6.27685,6.27538,6.27676,12000000.0
2006-02-22 14:10:00,6.27733,6.27795,6.2757,6.276,13000000.0
2006-02-22 14:11:00,6.27742,6.27831,6.27586,6.27655,14000000.0
2006-02-22 14:12:00,6.27625,6.27628,6.275,6.27526,11000000.0
2006-02-22 14:13:00,6.27547,6.27612,6.27461,6.27461,11000000.0
2006-02-22 14:14:00,6.27567,6.27607,6.2748,6.27519,7000000.0
2006-02-22 14:15:00,6.27564,6.27612,6.27487,6.27611,14000000.0
2006-02-22 14:16:00,6.2758,6.27637,6.27492,6.27546,13000000.0
2006-02-22 14:17:00,6.27563,6.27563,6.27474,6.27518,22000000.0
2006-02-22 14:18:00,6.27573,6.27683,6.27538,6.27571,15000000.0
2006-02-22 14:19:00,6.27586,6.27652,6.27424,6.27523,12000000.0
2006-02-22 14:20:00,6.27585,6.276,6.27463,6.27485,7000000.0
2006-02-22 14:21:00,6.27565,6.27565,6.27384,6.27447,13000000.0
2006-02-22 14:22:00,6.27557,6.27595,6.27445,6.27465,8000000.0
2006-02-22 14:23:00,6.27554,6.27679,6.27523,6.27679,11000000.0
2006-02-22 14:24:00,6.27592,6.27653,6.27485,6.27492,13000000.0
2006-02-22 14:25:00,6.27512,6.27668,6.27512,6.27627,15000000.0
2006-02-22 14:26:00,6.27462,6.27545,6.27441,6.27462,8000000.0
2006-02-22 14:27:00,6.27444,6.27614,6.27444,6.27518,10000000.0
2006-02-22 14:28:00,6.2756,6.27616,6.27432,6.27516,11000000.0
2006-02-22 14:29:00,6.27485,6.27538,6.27378,6.27538,21000000.0
2006-02-22 14:30:00,6.27568,6.27585,6.27448,6.27519,11000000.0
2006-02-22 14:31:00,6.27476,6.27507,6.2737,6.27429,17000000.0
2006-02-22 14:32:00,6.27463,6.27555,6.27393,6.27393,15000000.0
2006-02-22 14:33:00,6.27372,6.2753,6.27248,6.27516,8000000.0
2006-02-22 14:34:00,6.27455,6.27563,6.27455,6.27508,9000000.0
2006-02-22 14:35:00,6.27485,6.27575,6.27464,6.27525,11000000.0
2006-02-22 14:36:00,6.27443,6.27522,6.27324,6.27522,15000000.0
2006-02-22 14:37:00,6.27506,6.27506,6.27339,6.27339,8000000.0
2006-02-22 14:38:00,6.27326,6.27358,6.27232,6.27321,10000000.0
2006-02-22 14:39:00,6.27251,6.2734,6.27128,6.27266,19000000.0
2006-02-22 14:40:00,6.2735,6.2735,6.27213,6.27249,15000000.0
2006-02-22 14:41:00,6.27244,6.27355,6.27199,6.27355,15000000.0
2006-02-22 14:42:00,6.27263,6.27341,6.27154,6.27154,17000000.0
2006-02-22 14:43:00,6.27191,6.27345,6.27191,6.27288,15000000.0
2006-02-22 14:44:00,6.27311,6.27381,6.27152,6.27344,15000000.0
2006-02-22 14:45:00,6.27313,6.27313,6.2711,6.27158,9000000.0
2006-02-22 14:46:00,6.27176,6.27295,6.27123,6.27283,11000000.0
2006-02-22 14:47:00,6.27263,6.27334,6.27235,6.27287,12000000.0
2006-02-22 14:48:00,6.27202,6.27275,6.27111,6.27111,12000000.0
2006-02-22 14:49:00,6.27185,6.27266,6.27185,6.27266,12000000.0
2006-02-22 14:50:00,6.27292,6.2734,6.27224,6.27317,15000000.0
2006-02-22 14:51:00,6.27328,6.27352,6.27255,6.27289,10000000.0
2006-02-22 14:52:00,6.27306,6.2736,6.2726,6.27317,13000000.0
2006-02-22 14:53:00,6.27241,6.27413,6.27241,6.27266,13000000.0
2006-02-22 14:54:00,6.27245,6.27342,6.27245,6.27271,9000000.0
2006-02-22 14:55:00,6.27288,6.27424,6.27288,6.27384,16000000.0
2006-02-22 14:56:00,6.27457,6.27457,6.2728,6.2728,15000000.0
2006-02-22 14:57:00,6.27284,6.27424,6.27284,6.27391,15000000.0
2006-02-22 14:58:00,6.27406,6.27426,6.27308,6.2741,11000000.0
2006-02-22 14:59:00,6.27434,6.27469,6.273,6.27418,14000000.0
2006-02-22 15:00:00,6.27321,6.2739,6.27225,6.27281,18000000.0
2006-02-22 15:01:00,6.27309,6.27418,6.27223,6.27345,12000000.0
2006-02-22 15:02:00,6.27351,6.2739,6.27306,6.2739,7000000.0
2006-02-22 15:03:00,6.27424,6.27455,6.27318,6.27373,18000000.0
2006-02-22 15:04:00,6.27496,6.27609,6.2746,6.2746,21000000.0
2006-02-22 15:05:00,6.27448,6.27576,6.27448,6.27576,13000000.0
2006-02-22 15:06:00,6.27565,6.27624,6.27494,6.27564,14000000.0
2006-02-22 15:07:00,6.2743,6.27551,6.27181,6.27442,22000000.0
2006-02-22 15:08:00,6.27526,6.27581,6.27481,6.27581,10000000.0
2006-02-22 15:09:00,6.27604,6.27684,6.27588,6.2765,9000000.0
2006-02-22 15:10:00,6.27727,6.27727,6.27552,6.27699,14000000.0
2006-02-22 15:11:00,6.27781,6.27781,6.27632,6.27728,12000000.0
2006-02-22 15:12:00,6.27738,6.27816,6.27709,6.27816,13000000.0
2006-02-22 15:13:00,6.27836,6.27836,6.27634,6.27764,12000000.0
2006-02-22 15:14:00,6.27766,6.2784,6.27685,6.2784,10000000.0
2006-02-22 15:15:00,6.27829,6.27881,6.27694,6.27763,16000000.0
2006-02-22 15:16:00,6.2779,6.27838,6.27729,6.27811,15000000.0
2006-02-22 15:17:00,6.27726,6.27799,6.27687,6.27744,14000000.0
2006-02-22 15:18:00,6.27817,6.27874,6.27707,6.2786,12000000.0
2006-02-22 15:19:00,6.27885,6.28051,6.27861,6.28037,11000000.0
2006-02-22 15:20:00,6.2804,6.28175,6.27725,6.28175,14000000.0
2006-02-22 15:21:00,6.28181,6.28216,6.28055,6.28163,14000000.0
2006-02-22 15:22:00,6.28161,6.28165,6.28027,6.28132,10000000.0
2006-02-22 15:23:00,6.28215,6.28225,6.28069,6.28133,11000000.0
2006-02-22 15:24:00,6.28187,6.28187,6.28022,6.28115,10000000.0
2006-02-22 15:25:00,6.28145,6.28162,6.28049,6.2808,16000000.0
2006-02-22 15:26:00,6.28018,6.28097,6.27939,6.28057,15000000.0
2006-02-22 15:27:00,6.28069,6.2812,6.2804,6.2812,10000000.0
2006-02-22 15:28:00,6.28061,6.28111,6.27987,6.28013,11000000.0
2006-02-22 15:29:00,6.28102,6.2821,6.2798,6.2798,19000000.0
2006-02-22 15:30:00,6.2825,6.2838,6.28165,6.28278,10000000.0
2006-02-22 15:31:00,6.28134,6.28134,6.27587,6.27587,14000000.0
2006-02-22 15:32:00,6.27593,6.27708,6.27395,6.27708,12000000.0
2006-02-22 15:33:00,6.27708,6.27895,6.27594,6.27864,20000000.0
2006-02-22 15:34:00,6.27928,6.27928,6.27673,6.27688,12000000.0
2006-02-22 15:35:00,6.27706,6.27906,6.27687,6.27893,12000000.0
2006-02-22 15:36:00,6.27914,6.27914,6.27695,6.27695,10000000.0
2006-02-22 15:37:00,6.27668,6.27707,6.27567,6.27627,10000000.0
2006-02-22 15:38:00,6.27578,6.27578,6.27327,6.27491,13000000.0
2006-02-22 15:39:00,6.27561,6.27667,6.2745,6.2745,7000000.0
2006-02-22 15:40:00,6.27491,6.27516,6.27368,6.2739,10000000.0
2006-02-22 15:41:00,6.27488,6.27506,6.27399,6.27469,9000000.0
2006-02-22 15:42:00,6.2749,6.27734,6.2749,6.27605,13000000.0
2006-02-22 15:43:00,6.27595,6.2765,6.27132,6.2724,16000000.0
2006-02-22 15:44:00,6.27223,6.27346,6.27216,6.27286,14000000.0
2006-02-22 15:45:00,6.27243,6.27274,6.27131,6.27166,15000000.0
2006-02-22 15:46:00,6.27077,6.27201,6.27014,6.27042,13000000.0
2006-02-22 15:47:00,6.27085,6.27217,6.2697,6.27031,9000000.0
2006-02-22 15:48:00,6.27004,6.2724,6.27004,6.27208,21000000.0
2006-02-22 15:49:00,6.27193,6.27193,6.26998,6.27148,23000000.0
2006-02-22 15:50:00,6.27112,6.27166,6.27025,6.27138,12000000.0
2006-02-22 15:51:00,6.27106,6.27164,6.26948,6.27026,19000000.0
2006-02-22 15:52:00,6.2689,6.26914,6.26726,6.26899,15000000.0
2006-02-22 15:53:00,6.26913,6.27096,6.26798,6.27096,14000000.0
2006-02-22 15:54:00,6.27103,6.27147,6.26907,6.27128,15000000.0
2006-02-22 15:55:00,6.27065,6.27131,6.26978,6.27028,12000000.0
2006-02-22 15:56:00,6.27102,6.27181,6.26996,6.27181,18000000.0
2006-02-22 15:57:00,6.27138,6.27138,6.26903,6.2699,10000000.0
2006-02-22 15:58:00,6.26941,6.27155,6.26846,6.27119,22000000.0
2006-02-22 15:59:00,6.27189,6.27327,6.27101,6.27327,12000000.0
2006-02-22 16:00:00,6.27383,6.27383,6.27175,6.27291,12000000.0
2006-02-22 16:01:00,6.2726,6.27446,6.27256,6.27386,12000000.0
2006-02-22 16:02:00,6.27415,6.27585,6.27313,6.27581,13000000.0
2006-02-22 16:03:00,6.27476,6.2761,6.27284,6.27284,13000000.0
2006-02-22 16:04:00,6.27187,6.27418,6.27163,6.27348,11000000.0
2006-02-22 16:05:00,6.27356,6.27447,6.27258,6.27378,9000000.0
2006-02-22 16:06:00,6.27366,6.275,6.2721,6.27299,14000000.0
2006-02-22 16:07:00,6.27284,6.27335,6.27145,6.27243,15000000.0
2006-02-22 16:08:00,6.27222,6.27355,6.27154,6.27154,15000000.0
2006-02-22 16:09:00,6.27213,6.27231,6.27073,6.27156,17000000.0
2006-02-22 16:10:00,6.27141,6.27141,6.26947,6.27001,14000000.0
2006-02-22 16:11:00,6.27119,6.27119,6.26879,6.26879,9000000.0
2006-02-22 16:12:00,6.26868,6.27088,6.26868,6.26975,15000000.0
2006-02-22 16:13:00,6.27064,6.27108,6.26913,6.26957,14000000.0
2006-02-22 16:14:00,6.2702,6.27197,6.27017,6.27197,12000000.0
2006-02-22 16:15:00,6.27176,6.27176,6.27018,6.2713,14000000.0
2006-02-22 16:16:00,6.2716,6.27212,6.27016,6.27048,13000000.0
2006-02-22 16:17:00,6.27027,6.27085,6.26922,6.2708,18000000.0
2006-02-22 16:18:00,6.27029,6.27106,6.26976,6.27008,13000000.0
2006-02-22 16:19:00,6.26939,6.27047,6.26867,6.2693,8000000.0
2006-02-22 16:20:00,6.26967,6.26967,6.26825,6.26909,13000000.0
2006-02-22 16:21:00,6.26785,6.26831,6.26591,6.26678,12000000.0
2006-02-22 16:22:00,6.26672,6.26817,6.2662,6.26748,11000000.0
2006-02-22 16:23:00,6.2676,6.2676,6.26594,6.26738,14000000.0
2006-02-22 16:24:00,6.26848,6.27047,6.26827,6.26989,15000000.0
2006-02-22 16:25:00,6.26941,6.26975,6.26849,6.26975,11000000.0
2006-02-22 16:26:00,6.26855,6.26921,6.26816,6.26854,8000000.0
2006-02-22 16:27:00,6.2685,6.26912,6.2685,6.26912,10000000.0
2006-02-22 16:28:00,6.26991,6.27119,6.26991,6.27119,15000000.0
2006-02-22 16:29:00,6.27148,6.27195,6.27104,6.27193,7000000.0
2006-02-22 16:30:00,6.27233,6.27302,6.27096,6.27302,16000000.0
2006-02-22 16:31:00,6.27274,6.27318,6.27122,6.27207,14000000.0
2006-02-22 16:32:00,6.2712,6.27233,6.2707,6.27233,7000000.0
2006-02-22 16:33:00,6.27208,6.27263,6.27123,6.27229,8000000.0
2006-02-22 16:34:00,6.27308,6.27352,6.27184,6.27313,8000000.0
2006-02-22 16:35:00,6.27319,6.27319,6.2712,6.27198,9000000.0
2006-02-22 16:36:00,6.27236,6.27337,6.2718,6.27244,13000000.0
2006-02-22 16:37:00,6.27248,6.27376,6.2719,6.27346,18000000.0
2006-02-22 16:38:00,6.27327,6.27376,6.27239,6.27329,18000000.0
2006-02-22 16:39:00,6.273,6.27347,6.27191,6.27271,20000000.0
2006-02-22 16:40:00,6.27231,6.2725,6.27131,6.2725,13000000.0
2006-02-22 16:41:00,6.27234,6.2738,6.27176,6.27298,20000000.0
2006-02-22 16:42:00,6.27407,6.27407,6.27159,6.2732,18000000.0
2006-02-22 16:43:00,6.27265,6.27329,6.27128,6.27313,15000000.0
2006-02-22 16:44:00,6.27149,6.27194,6.26992,6.27116,20000000.0
2006-02-22 16:45:00,6.27159,6.27224,6.27044,6.27044,13000000.0
2006-02-22 16:46:00,6.27046,6.27259,6.27046,6.27166,15000000.0
2006-02-22 16:47:00,6.27204,6.2726,6.27152,6.27234,8000000.0
2006-02-22 16:48:00,6.27238,6.27288,6.27184,6.27207,11000000.0
2006-02-22 16:49:00,6.27323,6.27377,6.27125,6.2728,12000000.0
2006-02-22 16:50:00,6.27292,6.27426,6.27171,6.27267,15000000.0
2006-02-22 16:51:00,6.27301,6.27332,6.27126,6.27126,18000000.0
2006-02-22 16:52:00,6.2717,6.27173,6.27051,6.27142,14000000.0
2006-02-22 16:53:00,6.27241,6.27339,6.27162,6.27254,8000000.0
2006-02-22 16:54:00,6.27267,6.27288,6.27142,6.27288,11000000.0
2006-02-22 16:55:00,6.27324,6.27382,6.27213,6.27213,12000000.0
2006-02-22 16:56:00,6.27205,6.273,6.27105,6.27105,10000000.0
2006-02-22 16:57:00,6.27081,6.27179,6.2705,6.2705,8000000.0
2006-02-22 16:58:00,6.2709,6.27248,6.27081,6.27237,9000000.0
2006-02-22 16:59:00,6.27236,6.27313,6.27186,6.27313,13000000.0
2006-02-22 17:00:00,6.27367,6.27374,6.27233,6.27299,11000000.0
2006-02-22 17:01:00,6.27256,6.27334,6.27163,6.27252,12000000.0
2006-02-22 17:02:00,6.27219,6.27243,6.27011,6.27011,10000000.0
2006-02-22 17:03:00,6.27024,6.27183,6.27024,6.27155,16000000.0
2006-02-22 17:04:00,6.27076,6.27146,6.27015,6.2709,13000000.0
2006-02-22 17:05:00,6.27124,6.27352,6.2711,6.27352,16000000.0
2006-02-22 17:06:00,6.27392,6.2748,6.27244,6.27422,12000000.0
2006-02-22 17:07:00,6.27401,6.27436,6.27328,6.27436,8000000.0
2006-02-22 17:08:00,6.27411,6.27583,6.2732,6.27583,21000000.0
2006-02-22 17:09:00,6.27693,6.27693,6.27489,6.2757,16000000.0
2006-02-22 17:10:00,6.27629,6.27727,6.27629,6.27716,11000000.0
2006-02-22 17:11:00,6.27606,6.27612,6.27521,6.27569,11000000.0
2006-02-22 17:12:00,6.27481,6.27543,6.27422,6.27453,9000000.0
2006-02-22 17:13:00,6.27481,6.27495,6.2732,6.27412,9000000.0
2006-02-22 17:14:00,6.27474,6.27479,6.2732,6.27367,17000000.0
2006-02-22 17:15:00,6.27354,6.27505,6.2735,6.27462,11000000.0
2006-02-22 17:16:00,6.27406,6.27498,6.273,6.2742,15000000.0
2006-02-22 17:17:00,6.27521,6.27521,6.27311,6.27485,13000000.0
2006-02-22 17:18:00,6.27543,6.27587,6.27456,6.27507,15000000.0
2006-02-22 17:19:00,6.2749,6.27551,6.27385,6.27433,17000000.0
2006-02-22 17:20:00,6.27372,6.27489,6.27312,6.27369,12000000.0
2006-02-22 17:21:00,6.27367,6.27438,6.27367,6.27414,7000000.0
2006-02-22 17:22:00,6.27423,6.27438,6.27327,6.27366,14000000.0
2006-02-22 17:23:00,6.27366,6.27366,6.27248,6.27297,13000000.0
2006-02-22 17:24:00,6.27302,6.27378,6.27247,6.27275,9000000.0
2006-02-22 17:25:00,6.27322,6.27345,6.27213,6.27252,11000000.0
2006-02-22 17:26:00,6.27264,6.27327,6.2718,6.27306,16000000.0
2006-02-22 17:27:00,6.27175,6.27212,6.27047,6.27116,9000000.0
2006-02-22 17:28:00,6.27003,6.27103,6.26979,6.26979,15000000.0
2006-02-22 17:29:00,6.26941,6.27076,6.26941,6.26981,11000000.0
2006-02-22 17:30:00,6.27126,6.27172,6.27012,6.27093,19000000.0
2006-02-22 17:31:00,6.27055,6.27089,6.26957,6.27048,11000000.0
2006-02-22 17:32:00,6.27026,6.27196,6.26965,6.27181,9000000.0
2006-02-22 17:33:00,6.27215,6.2722,6.27037,6.27186,10000000.0
2006-02-22 17:34:00,6.27185,6.2727,6.27074,6.27199,14000000.0
2006-02-22 17:35:00,6.27217,6.27264,6.27093,6.27167,13000000.0
2006-02-22 17:36:00,6.27184,6.27235,6.27131,6.27181,11000000.0
2006-02-22 17:37:00,6.27286,6.27302,6.27147,6.27206,15000000.0
2006-02-22 17:38:00,6.27219,6.27274,6.27117,6.27217,17000000.0
2006-02-22 17:39:00,6.27191,6.27293,6.27146,6.27282,8000000.0
2006-02-22 17:40:00,6.27336,6.27336,6.27121,6.27177,12000000.0
2006-02-22 17:41:00,6.2724,6.27296,6.27136,6.27282,21000000.0
2006-02-22 17:42:00,6.27246,6.27246,6.27045,6.27049,13000000.0
2006-02-22 17:43:00,6.27117,6.27197,6.27111,6.27159,11000000.0
2006-02-22 17:44:00,6.27213,6.27218,6.27141,6.27185,19000000.0
2006-02-22 17:45:00,6.27223,6.27223,6.27104,6.27189,10000000.0
2006-02-22 17:46:00,6.27192,6.272,6.27059,6.27176,13000000.0
2006-02-22 17:47:00,6.27188,6.27238,6.27106,6.27238,9000000.0
2006-02-22 17:48:00,6.27205,6.27223,6.2709,6.27105,14000000.0
2006-02-22 17:49:00,6.27071,6.27153,6.26994,6.27066,14000000.0
2006-02-22 17:50:00,6.27051,6.27082,6.26993,6.26993,17000000.0
2006-02-22 17:51:00,6.27023,6.27094,6.26999,6.27064,13000000.0
2006-02-22 17:52:00,6.27005,6.27145,6.27005,6.27097,24000000.0
2006-02-22 17:53:00,6.27143,6.27266,6.27065,6.27203,16000000.0
2006-02-22 17:54:00,6.27225,6.27225,6.2702,6.27159,16000000.0
2006-02-22 17:55:00,6.27121,6.2722,6.27064,6.27184,13000000.0
2006-02-22 17:56:00,6.27124,6.27221,6.27087,6.27186,15000000.0
2006-02-22 17:57:00,6.27125,6.27267,6.27125,6.27226,10000000.0
2006-02-22 17:58:00,6.27278,6.27612,6.27179,6.27612,15000000.0
2006-02-22 17:59:00,6.27635,6.27718,6.2754,6.27659,13000000.0
2006-02-22 18:00:00,6.27619,6.27652,6.27506,6.27525,7000000.0
2006-02-22 18:01:00,6.27532,6.27532,6.27347,6.27502,18000000.0
2006-02-22 18:02:00,6.27439,6.27439,6.27285,6.27321,17000000.0
2006-02-22 18:03:00,6.27327,6.27377,6.27255,6.27262,16000000.0
2006-02-22 18:04:00,6.27249,6.27329,6.27134,6.27304,14000000.0
2006-02-22 18:05:00,6.27334,6.27352,6.27237,6.27237,13000000.0
2006-02-22 18:06:00,6.27243,6.27379,6.27243,6.27347,18000000.0
2006-02-22 18:07:00,6.27338,6.27478,6.27315,6.27457,12000000.0
2006-02-22 18:08:00,6.27479,6.27536,6.27387,6.27536,18000000.0
2006-02-22 18:09:00,6.27475,6.27475,6.27288,6.27465,12000000.0
2006-02-22 18:10:00,6.27397,6.27481,6.2736,6.2736,13000000.0
2006-02-22 18:11:00,6.27549,6.27631,6.27509,6.27631,10000000.0
2006-02-22 18:12:00,6.27578,6.27603,6.27438,6.27502,11000000.0
2006-02-22 18:13:00,6.27545,6.2757,6.27346,6.27388,14000000.0
2006-02-22 18:14:00,6.2739,6.2759,6.2735,6.27497,10000000.0
2006-02-22 18:15:00,6.27551,6.27612,6.27476,6.27612,10000000.0
2006-02-22 18:16:00,6.27531,6.27612,6.27448,6.27518,9000000.0
2006-02-22 18:17:00,6.27528,6.27575,6.27403,6.27564,18000000.0
2006-02-22 18:18:00,6.27441,6.27561,6.27441,6.27507,14000000.0
2006-02-22 18:19:00,6.2749,6.27713,6.2748,6.27713,10000000.0
2006-02-22 18:20:00,6.277,6.27708,6.27527,6.27666,15000000.0
2006-02-22 18:21:00,6.27576,6.27651,6.27503,6.27563,18000000.0
2006-02-22 18:22:00,6.27562,6.27613,6.27528,6.2754,14000000.0
2006-02-22 18:23:00,6.27539,6.27552,6.27459,6.27545,7000000.0
2006-02-22 18:24:00,6.27487,6.27514,6.27338,6.27338,9000000.0
2006-02-22 18:25:00,6.27335,6.27427,6.27335,6.27371,13000000.0
2006-02-22 18:26:00,6.27351,6.27402,6.27231,6.27402,16000000.0
2006-02-22 18:27:00,6.27264,6.2736,6.27163,6.272,14000000.0
2006-02-22 18:28:00,6.27251,6.27331,6.27195,6.27219,13000000.0
2006-02-22 18:29:00,6.27074,6.27189,6.26965,6.27069,11000000.0
2006-02-22 18:30:00,6.27025,6.27057,6.26921,6.26947,16000000.0
2006-02-22 18:31:00,6.26888,6.26888,6.26585,6.26682,12000000.0
2006-02-22 18:32:00,6.26465,6.265,6.26392,6.26449,11000000.0
2006-02-22 18:33:00,6.26459,6.26547,6.26402,6.26439,13000000.0
2006-02-22 18:34:00,6.2644,6.26495,6.26345,6.26396,13000000.0
2006-02-22 18:35:00,6.26491,6.26576,6.2634,6.26486,18000000.0
2006-02-22 18:36:00,6.26539,6.26539,6.26431,6.26513,18000000.0
2006-02-22 18:37:00,6.26638,6.26726,6.26537,6.26653,18000000.0
2006-02-22 18:38:00,6.26671,6.26689,6.26559,6.26559,11000000.0
2006-02-22 18:39:00,6.26487,6.2663,6.26464,6.26597,11000000.0
2006-02-22 18:40:00,6.26573,6.26645,6.26481,6.26554,14000000.0
2006-02-22 18:41:00,6.26548,6.26607,6.26446,6.26499,16000000.0
2006-02-22 18:42:00,6.2651,6.26578,6.26441,6.26441,14000000.0
2006-02-22 18:43:00,6.26502,6.26542,6.26246,6.2631,10000000.0
2006-02-22 18:44:00,6.26203,6.26203,6.25977,6.26131,13000000.0
2006-02-22 18:45:00,6.26006,6.26213,6.26006,6.2621,13000000.0
2006-02-22 18:46:00,6.26085,6.2633,6.26042,6.26211,12000000.0
2006-02-22 18:47:00,6.26294,6.26345,6.26121,6.26234,14000000.0
2006-02-22 18:48:00,6.26228,6.26248,6.26111,6.26239,15000000.0
2006-02-22 18:49:00,6.26282,6.26342,6.26149,6.26317,12000000.0
2006-02-22 18:50:00,6.26329,6.26346,6.26169,6.26201,9000000.0
2006-02-22 18:51:00,6.26217,6.26332,6.26138,6.26266,17000000.0
2006-02-22 18:52:00,6.26214,6.26289,6.26164,6.26236,9000000.0
2006-02-22 18:53:00,6.26216,6.26287,6.26129,6.26203,14000000.0
2006-02-22 18:54:00,6.26187,6.26274,6.26155,6.26184,14000000.0
2006-02-22 18:55:00,6.26194,6.26302,6.26188,6.26299,10000000.0
2006-02-22 18:56:00,6.2624,6.26316,6.26148,6.26291,16000000.0
2006-02-22 18:57:00,6.26264,6.26359,6.26204,6.26204,17000000.0
2006-02-22 18:58:00,6.26239,6.26399,6.26239,6.26272,14000000.0
2006-02-22 18:59:00,6.26279,6.26367,6.26278,6.26313,14000000.0
2006-02-22 19:00:00,6.26281,6.26292,6.26079,6.26194,15000000.0
2006-02-22 19:01:00,6.26208,6.2626,6.26093,6.26101,15000000.0
2006-02-22 19:02:00,6.26095,6.26202,6.26031,6.26158,14000000.0
2006-02-22 19:03:00,6.26196,6.26257,6.26085,6.26102,14000000.0
2006-02-22 19:04:00,6.26145,6.26292,6.26138,6.26203,12000000.0
2006-02-22 19:05:00,6.26259,6.2627,6.26135,6.2621,15000000.0
2006-02-22 19:06:00,6.26239,6.26347,6.26203,6.26347,16000000.0
2006-02-22 19:07:00,6.26358,6.2647,6.26338,6.26432,20000000.0
2006-02-22 19:08:00,6.26445,6.26477,6.26341,6.26409,8000000.0
2006-02-22 19:09:00,6.26388,6.26392,6.26279,6.26351,17000000.0
2006-02-22 19:10:00,6.26321,6.26321,6.26184,6.26184,9000000.0
2006-02-22 19:11:00,6.26143,6.26254,6.2606,6.2606,16000000.0
2006-02-22 19:12:00,6.26129,6.2622,6.26044,6.2622,13000000.0
2006-02-22 19:13:00,6.26118,6.26269,6.26031,6.26031,10000000.0
2006-02-22 19:14:00,6.2614,6.262,6.25982,6.26161,20000000.0
2006-02-22 19:15:00,6.26097,6.26146,6.26016,6.26146,12000000.0
2006-02-22 19:16:00,6.26115,6.26178,6.26042,6.26094,8000000.0
2006-02-22 19:17:00,6.26085,6.26121,6.25951,6.26005,18000000.0
2006-02-22 19:18:00,6.2611,6.26127,6.25986,6.25986,11000000.0
2006-02-22 19:19:00,6.26094,6.26094,6.25983,6.26006,12000000.0
2006-02-22 19:20:00,6.26045,6.26107,6.25963,6.26058,14000000.0
2006-02-22 19:21:00,6.26061,6.26107,6.25941,6.26003,13000000.0
2006-02-22 19:22:00,6.26038,6.26038,6.25794,6.25804,12000000.0
2006-02-22 19:23:00,6.25767,6.25771,6.25642,6.257,14000000.0
2006-02-22 19:24:00,6.25736,6.25874,6.25661,6.25775,19000000.0
2006-02-22 19:25:00,6.25876,6.25895,6.25703,6.25703,8000000.0
2006-02-22 19:26:00,6.25732,6.25824,6.25702,6.25802,7000000.0
2006-02-22 19:27:00,6.25823,6.25935,6.25726,6.25726,20000000.0
2006-02-22 19:28:00,6.25773,6.25951,6.25773,6.25863,17000000.0
2006-02-22 19:29:00,6.25918,6.25974,6.25873,6.25974,10000000.0
2006-02-22 19:30:00,6.26018,6.26073,6.25885,6.25983,15000000.0
2006-02-22 19:31:00,6.25949,6.26024,6.25928,6.25946,11000000.0
2006-02-22 19:32:00,6.25885,6.25906,6.25827,6.25868,9000000.0
2006-02-22 19:33:00,6.25889,6.25987,6.25791,6.25909,14000000.0
2006-02-22 19:34:00,6.25959,6.26082,6.25959,6.26081,17000000.0
2006-02-22 19:35:00,6.26109,6.26109,6.25915,6.2605,8000000.0
2006-02-22 19:36:00,6.26096,6.26113,6.25987,6.26053,15000000.0
2006-02-22 19:37:00,6.25969,6.25969,6.25807,6.2585,8000000.0
2006-02-22 19:38:00,6.25862,6.25862,6.25681,6.25787,15000000.0
2006-02-22 19:39:00,6.25707,6.25741,6.25587,6.25593,17000000.0
2006-02-22 19:40:00,6.25567,6.2564,6.2548,6.25518,16000000.0
2006-02-22 19:41:00,6.25516,6.25607,6.2546,6.25552,11000000.0
2006-02-22 19:42:00,6.25579,6.25579,6.25382,6.25413,15000000.0
2006-02-22 19:43:00,6.25466,6.25466,6.2535,6.2535,14000000.0
2006-02-22 19:44:00,6.25327,6.25606,6.25327,6.25601,14000000.0
2006-02-22 19:45:00,6.25527,6.25642,6.25493,6.25626,15000000.0
2006-02-22 19:46:00,6.25652,6.2567,6.25493,6.25621,15000000.0
2006-02-22 19:47:00,6.25561,6.25668,6.2545,6.25509,16000000.0
2006-02-22 19:48:00,6.25698,6.25721,6.25549,6.25634,16000000.0
2006-02-22 19:49:00,6.25613,6.25735,6.25556,6.257,8000000.0
2006-02-22 19:50:00,6.25801,6.25845,6.25682,6.25773,9000000.0
2006-02-22 19:51:00,6.25789,6.25817,6.25644,6.25724,19000000.0
2006-02-22 19:52:00,6.25734,6.25878,6.25729,6.25795,11000000.0
2006-02-22 19:53:00,6.25927,6.25927,6.25712,6.25712,14000000.0
2006-02-22 19:54:00,6.25736,6.25812,6.25716,6.25799,18000000.0
2006-02-22 19:55:00,6.25753,6.25815,6.25747,6.25751,13000000.0
2006-02-22 19:56:00,6.25764,6.25794,6.25684,6.25699,10000000.0
2006-02-22 19:57:00,6.25739,6.25834,6.25737,6.25771,16000000.0
2006-02-22 19:58:00,6.25736,6.25805,6.25653,6.25653,15000000.0
2006-02-22 19:59:00,6.25639,6.25836,6.25639,6.25662,14000000.0
2006-02-22 20:00:00,6.25781,6.25949,6.25729,6.25949,11000000.0
2006-02-22 20:01:00,6.25951,6.26044,6.25898,6.26023,24000000.0
2006-02-22 20:02:00,6.26014,6.26039,6.25851,6.25982,11000000.0
2006-02-22 20:03:00,6.25871,6.25902,6.25821,6.25857,11000000.0
2006-02-22 20:04:00,6.25805,6.25944,6.25769,6.25944,10000000.0
2006-02-22 20:05:00,6.25955,6.25955,6.25739,6.25834,17000000.0
2006-02-22 20:06:00,6.25785,6.25815,6.2572,6.25772,10000000.0
2006-02-22 20:07:00,6.25798,6.26015,6.25754,6.26015,14000000.0
2006-02-22 20:08:00,6.26073,6.26073,6.25864,6.25864,13000000.0
2006-02-22 20:09:00,6.25862,6.2595,6.25797,6.25905,11000000.0
2006-02-22 20:10:00,6.25791,6.2584,6.25759,6.2581,11000000.0
2006-02-22 20:11:00,6.25806,6.25899,6.25806,6.25814,9000000.0
2006-02-22 20:12:00,6.25926,6.26035,6.25856,6.25856,16000000.0
2006-02-22 20:13:00,6.25843,6.25998,6.25771,6.25771,11000000.0
2006-02-22 20:14:00,6.25764,6.25881,6.25764,6.25862,19000000.0
2006-02-22 20:15:00,6.25913,6.2599,6.25877,6.25973,13000000.0
2006-02-22 20:16:00,6.25969,6.25994,6.25821,6.25905,15000000.0
2006-02-22 20:17:00,6.2592,6.25954,6.25815,6.25857,8000000.0
2006-02-22 20:18:00,6.26007,6.26071,6.25948,6.25987,14000000.0
2006-02-22 20:19:00,6.25966,6.26126,6.25966,6.25969,14000000.0
2006-02-22 20:20:00,6.25904,6.26106,6.25879,6.25948,12000000.0
2006-02-22 20:21:00,6.25918,6.25924,6.25802,6.2591,9000000.0
2006-02-22 20:22:00,6.25926,6.26034,6.25912,6.25982,17000000.0
2006-02-22 20:23:00,6.25971,6.26005,6.2593,6.25979,11000000.0
2006-02-22 20:24:00,6.26004,6.26056,6.25922,6.26001,16000000.0
2006-02-22 20:25:00,6.26027,6.26107,6.26006,6.26095,11000000.0
2006-02-22 20:26:00,6.26099,6.26127,6.2604,6.26083,8000000.0
2006-02-22 20:27:00,6.26258,6.26258,6.26114,6.26118,13000000.0
2006-02-22 20:28:00,6.26089,6.26187,6.26082,6.26122,15000000.0
2006-02-22 20:29:00,6.2611,6.26147,6.25999,6.26074,16000000.0
2006-02-22 20:30:00,6.26077,6.26077,6.25949,6.26055,8000000.0
2006-02-22 20:31:00,6.26053,6.26124,6.25914,6.25957,18000000.0
2006-02-22 20:32:00,6.26002,6.26083,6.25993,6.26006,7000000.0
2006-02-22 20:33:00,6.26055,6.26273,6.26055,6.26273,13000000.0
2006-02-22 20:34:00,6.26307,6.26349,6.26165,6.26349,13000000.0
2006-02-22 20:35:00,6.26306,6.26306,6.26171,6.26171,9000000.0
2006-02-22 20:36:00,6.26165,6.26327,6.26165,6.26168,17000000.0
2006-02-22 20:37:00,6.26287,6.26344,6.26142,6.26142,14000000.0
2006-02-22 20:38:00,6.26283,6.263,6.26134,6.26276,16000000.0
2006-02-22 20:39:00,6.26174,6.26224,6.26174,6.26191,14000000.0
2006-02-22 20:40:00,6.26195,6.26349,6.26099,6.26349,17000000.0
2006-02-22 20:41:00,6.26283,6.26419,6.26281,6.26398,16000000.0
2006-02-22 20:42:00,6.26377,6.26424,6.26252,6.26296,22000000.0
2006-02-22 20:43:00,6.26323,6.26341,6.26232,6.26268,18000000.0
2006-02-22 20:44:00,6.26242,6.26359,6.26232,6.26271,16000000.0
2006-02-22 20:45:00,6.26295,6.26295,6.26116,6.26116,8000000.0
2006-02-22 20:46:00,6.26175,6.26287,6.26175,6.26277,19000000.0
2006-02-22 20:47:00,6.26259,6.26285,6.26164,6.26198,12000000.0
2006-02-22 20:48:00,6.26177,6.26177,6.26082,6.26175,9000000.0
2006-02-22 20:49:00,6.26169,6.26296,6.26052,6.26052,19000000.0
2006-02-22 20:50:00,6.26072,6.26232,6.26058,6.26166,15000000.0
2006-02-22 20:51:00,6.26201,6.26231,6.26132,6.26157,9000000.0
2006-02-22 20:52:00,6.26195,6.26258,6.26149,6.26247,11000000.0
2006-02-22 20:53:00,6.2621,6.2621,6.2614,6.26168,15000000.0
2006-02-22 20:54:00,6.26334,6.26334,6.26287,6.26287,12000000.0
2006-02-22 20:55:00,6.26232,6.26232,6.26134,6.26149,18000000.0
2006-02-22 20:56:00,6.26194,6.26301,6.26118,6.26207,12000000.0
2006-02-22 20:57:00,6.2626,6.26343,6.26221,6.26324,13000000.0
2006-02-22 20:58:00,6.26359,6.26387,6.26296,6.26318,11000000.0
2006-02-22 20:59:00,6.26251,6.26321,6.26186,6.26321,11000000.0
2006-02-22 21:00:00,6.26291,6.26321,6.26267,6.26279,17000000.0
2006-02-22 21:01:00,6.26277,6.26366,6.26256,6.26279,10000000.0
2006-02-22 21:02:00,6.26279,6.2639,6.26277,6.26324,8000000.0
2006-02-22 21:03:00,6.26333,6.26348,6.26155,6.26319,19000000.0
2006-02-22 21:04:00,6.26303,6.26318,6.26129,6.26153,18000000.0
2006-02-22 21:05:00,6.26257,6.26257,6.26094,6.2618,14000000.0
2006-02-22 21:06:00,6.2623,6.26307,6.26164,6.26164,12000000.0
2006-02-22 21:07:00,6.2618,6.26274,6.2618,6.26274,10000000.0
2006-02-22 21:08:00,6.26243,6.26249,6.26085,6.26191,14000000.0
2006-02-22 21:09:00,6.26183,6.26229,6.26108,6.26184,16000000.0
2006-02-22 21:10:00,6.26245,6.2628,6.26168,6.26233,15000000.0
2006-02-22 21:11:00,6.26265,6.26327,6.26106,6.26272,13000000.0
2006-02-22 21:12:00,6.26335,6.26375,6.26305,6.26305,10000000.0
2006-02-22 21:13:00,6.26296,6.264,6.26282,6.26312,14000000.0
2006-02-22 21:14:00,6.263,6.26338,6.26135,6.26135,10000000.0
2006-02-22 21:15:00,6.26167,6.26273,6.26167,6.26264,15000000.0
2006-02-22 21:16:00,6.26347,6.2644,6.26248,6.26248,11000000.0
2006-02-22 21:17:00,6.26219,6.26273,6.26153,6.26153,13000000.0
2006-02-22 21:18:00,6.26181,6.26398,6.26138,6.26333,17000000.0
2006-02-22 21:19:00,6.26277,6.26348,6.26259,6.26324,12000000.0
2006-02-22 21:20:00,6.26336,6.26471,6.26269,6.26375,14000000.0
2006-02-22 21:21:00,6.26351,6.26443,6.26293,6.26293,11000000.0
2006-02-22 21:22:00,6.26485,6.26522,6.26317,6.26374,9000000.0
2006-02-22 21:23:00,6.26415,6.26459,6.26371,6.26423,7000000.0
2006-02-22 21:24:00,6.26576,6.2672,6.26514,6.26583,11000000.0
2006-02-22 21:25:00,6.26486,6.2655,6.2644,6.26517,7000000.0
2006-02-22 21:26:00,6.26498,6.26558,6.26418,6.26516,13000000.0
2006-02-22 21:27:00,6.26467,6.26502,6.26395,6.2644,11000000.0
2006-02-22 21:28:00,6.26427,6.26446,6.26339,6.26339,15000000.0
2006-02-22 21:29:00,6.26468,6.26485,6.26416,6.26485,12000000.0
2006-02-22 21:30:00,6.26486,6.26582,6.26459,6.2649,10000000.0
2006-02-22 21:31:00,6.26493,6.26507,6.26295,6.26295,10000000.0
2006-02-22 21:32:00,6.26366,6.26424,6.26288,6.26362,12000000.0
2006-02-22 21:33:00,6.26365,6.26454,6.26365,6.26421,19000000.0
2006-02-22 21:34:00,6.26376,6.26376,6.26259,6.26296,8000000.0
2006-02-22 21:35:00,6.26307,6.26342,6.26256,6.2631,20000000.0
2006-02-22 21:36:00,6.2634,6.26456,6.2634,6.26354,19000000.0
2006-02-22 21:37:00,6.26378,6.26483,6.26298,6.26483,19000000.0
2006-02-22 21:38:00,6.26505,6.26505,6.26305,6.26354,13000000.0
2006-02-22 21:39:00,6.26401,6.26425,6.26309,6.26366,17000000.0
2006-02-22 21:40:00,6.26451,6.26653,6.26444,6.26638,7000000.0
2006-02-22 21:41:00,6.2659,6.26685,6.26562,6.26597,11000000.0
2006-02-22 21:42:00,6.26559,6.26614,6.26445,6.26471,18000000.0
2006-02-22 21:43:00,6.26475,6.26496,6.26388,6.26388,13000000.0
2006-02-22 21:44:00,6.26322,6.26568,6.26274,6.2649,16000000.0
2006-02-22 21:45:00,6.26399,6.2641,6.26258,6.26258,11000000.0
2006-02-22 21:46:00,6.26218,6.26222,6.26202,6.26202,13000000.0
2006-02-22 21:47:00,6.26271,6.26402,6.26271,6.26334,13000000.0
2006-02-22 21:48:00,6.26341,6.26361,6.26332,6.26336,17000000.0
2006-02-22 21:49:00,6.26348,6.26363,6.26163,6.26163,8000000.0
2006-02-22 21:50:00,6.26224,6.26325,6.26224,6.26285,11000000.0
2006-02-22 21:51:00,6.264,6.26456,6.26268,6.26299,13000000.0
2006-02-22 21:52:00,6.26171,6.26471,6.26171,6.264,13000000.0
2006-02-22 21:53:00,6.26438,6.26571,6.26397,6.26416,14000000.0
2006-02-22 21:54:00,6.26448,6.26552,6.26448,6.26544,11000000.0
2006-02-22 21:55:00,6.26423,6.26514,6.26398,6.26514,17000000.0
2006-02-22 21:56:00,6.26389,6.26509,6.26311,6.26311,12000000.0
2006-02-22 21:57:00,6.26289,6.26484,6.26289,6.26427,16000000.0
2006-02-22 21:58:00,6.26513,6.26582,6.265,6.2657,9000000.0
2006-02-22 21:59:00,6.265,6.26612,6.26424,6.2653,18000000.0
2006-02-22 22:00:00,6.26454,6.26646,6.26445,6.26581,13000000.0
2006-02-22 22:01:00,6.26552,6.26607,6.26477,6.26477,11000000.0
2006-02-22 22:02:00,6.26406,6.26547,6.26406,6.26436,17000000.0
2006-02-22 22:03:00,6.26506,6.26617,6.26489,6.26555,23000000.0
2006-02-22 22:04:00,6.26408,6.2665,6.26406,6.26646,15000000.0
2006-02-22 22:05:00,6.26503,6.26583,6.2643,6.26502,14000000.0
2006-02-22 22:06:00,6.26487,6.26508,6.26399,6.264,15000000.0
2006-02-22 22:07:00,6.26323,6.26447,6.26323,6.26421,9000000.0
2006-02-22 22:08:00,6.26439,6.26539,6.26369,6.26539,18000000.0
2006-02-22 22:09:00,6.26497,6.2653,6.26428,6.26457,11000000.0
2006-02-22 22:10:00,6.26413,6.26434,6.26409,6.26434,7000000.0
2006-02-22 22:11:00,6.2641,6.26488,6.2638,6.2647,8000000.0
2006-02-22 22:12:00,6.26342,6.26457,6.26328,6.26416,16000000.0
2006-02-22 22:13:00,6.26373,6.26523,6.26363,6.26523,24000000.0
2006-02-22 22:14:00,6.26433,6.26487,6.26363,6.26401,9000000.0
2006-02-22 22:15:00,6.26363,6.26555,6.26363,6.26555,10000000.0
2006-02-22 22:16:00,6.26576,6.2659,6.26555,6.2659,13000000.0
2006-02-22 22:17:00,6.26536,6.26587,6.264,6.26525,20000000.0
2006-02-22 22:18:00,6.2656,6.26581,6.26393,6.26396,11000000.0
2006-02-22 22:19:00,6.26458,6.26458,6.26274,6.26373,15000000.0
2006-02-22 22:20:00,6.26265,6.26422,6.26265,6.26348,16000000.0
2006-02-22 22:21:00,6.26241,6.26385,6.26232,6.26338,12000000.0
2006-02-22 22:22:00,6.26255,6.26419,6.26255,6.26376,14000000.0
2006-02-22 22:23:00,6.26393,6.26404,6.26281,6.26393,11000000.0
2006-02-22 22:24:00,6.26296,6.26493,6.2626,6.2626,16000000.0
2006-02-22 22:25:00,6.2628,6.26367,6.26218,6.2624,14000000.0
2006-02-22 22:26:00,6.26286,6.26339,6.26206,6.26326,10000000.0
2006-02-22 22:27:00,6.26227,6.26281,6.26182,6.26262,14000000.0
2006-02-22 22:28:00,6.2625,6.26403,6.2625,6.26317,12000000.0
2006-02-22 22:29:00,6.26343,6.26431,6.26261,6.26431,13000000.0
2006-02-22 22:30:00,6.26451,6.26464,6.26339,6.26355,8000000.0
2006-02-22 22:31:00,6.26333,6.26355,6.26266,6.26278,11000000.0
2006-02-22 22:32:00,6.2621,6.26301,6.2617,6.26301,20000000.0
2006-02-22 22:33:00,6.26322,6.26392,6.26232,6.26389,11000000.0
2006-02-22 22:34:00,6.26357,6.26357,6.2615,6.26164,10000000.0
2006-02-22 22:35:00,6.26322,6.26412,6.26286,6.26316,13000000.0
2006-02-22 22:36:00,6.26298,6.26395,6.26257,6.26395,9000000.0
2006-02-22 22:37:00,6.26398,6.26444,6.2632,6.2635,13000000.0
2006-02-22 22:38:00,6.26345,6.26357,6.26233,6.26233,9000000.0
2006-02-22 22:39:00,6.26222,6.26396,6.26197,6.26197,12000000.0
2006-02-22 22:40:00,6.26152,6.26382,6.26152,6.26303,9000000.0
2006-02-22 22:41:00,6.26254,6.26345,6.26216,6.26222,14000000.0
2006-02-22 22:42:00,6.26226,6.26319,6.26197,6.26252,13000000.0
2006-02-22 22:43:00,6.26309,6.26518,6.26304,6.2631,12000000.0
2006-02-22 22:44:00,6.26203,6.26333,6.26203,6.2631,15000000.0
2006-02-22 22:45:00,6.26312,6.26349,6.26194,6.26225,13000000.0
2006-02-22 22:46:00,6.26254,6.26355,6.26254,6.26355,14000000.0
2006-02-22 22:47:00,6.26319,6.26381,6.26229,6.26372,15000000.0
2006-02-22 22:48:00,6.26372,6.26372,6.26228,6.26289,13000000.0
2006-02-22 22:49:00,6.26332,6.26346,6.26209,6.26296,13000000.0
2006-02-22 22:50:00,6.26289,6.26372,6.26246,6.26275,15000000.0
2006-02-22 22:51:00,6.26301,6.26341,6.26209,6.26249,14000000.0
2006-02-22 22:52:00,6.26286,6.26383,6.26286,6.26383,9000000.0
2006-02-22 22:53:00,6.26366,6.26387,6.26264,6.26359,15000000.0
2006-02-22 22:54:00,6.26323,6.26382,6.26271,6.26379,17000000.0
2006-02-22 22:55:00,6.2639,6.2639,6.26263,6.26263,16000000.0
2006-02-22 22:56:00,6.26268,6.26333,6.26223,6.26333,13000000.0
2006-02-22 22:57:00,6.26386,6.26394,6.2627,6.2627,8000000.0
2006-02-22 22:58:00,6.2624,6.26319,6.26185,6.26276,8000000.0
2006-02-22 22:59:00,6.2626,6.26263,6.26141,6.26214,19000000.0
2006-02-22 23:00:00,6.26222,6.26273,6.26195,6.26232,10000000.0
2006-02-22 23:01:00,6.26379,6.26379,6.26213,6.26213,7000000.0
2006-02-22 23:02:00,6.26214,6.26459,6.26152,6.26254,15000000.0
2006-02-22 23:03:00,6.26128,6.26147,6.25999,6.26117,17000000.0
2006-02-22 23:04:00,6.26108,6.26195,6.26067,6.2613,19000000.0
2006-02-22 23:05:00,6.26112,6.26141,6.26056,6.26079,9000000.0
2006-02-22 23:06:00,6.26056,6.26105,6.25984,6.25987,12000000.0
2006-02-22 23:07:00,6.26043,6.26139,6.2599,6.26127,14000000.0
2006-02-22 23:08:00,6.26159,6.26165,6.26073,6.26105,16000000.0
2006-02-22 23:09:00,6.26077,6.2621,6.26077,6.26138,9000000.0
2006-02-22 23:10:00,6.26096,6.26115,6.26008,6.26085,12000000.0
2006-02-22 23:11:00,6.26088,6.26248,6.25979,6.26115,14000000.0
2006-02-22 23:12:00,6.26165,6.26173,6.25975,6.25993,7000000.0
2006-02-22 23:13:00,6.26003,6.26051,6.25899,6.25899,14000000.0
2006-02-22 23:14:00,6.25857,6.25933,6.25804,6.25845,19000000.0
2006-02-22 23:15:00,6.25884,6.26048,6.2585,6.25992,13000000.0
2006-02-22 23:16:00,6.25962,6.25962,6.25833,6.2589,15000000.0
2006-02-22 23:17:00,6.25907,6.26007,6.25886,6.25915,11000000.0
2006-02-22 23:18:00,6.25809,6.25899,6.25768,6.25768,12000000.0
2006-02-22 23:19:00,6.25811,6.25899,6.25791,6.25822,14000000.0
2006-02-22 23:20:00,6.25847,6.2608,6.25847,6.2608,19000000.0
2006-02-22 23:21:00,6.25972,6.25988,6.25839,6.25913,7000000.0
2006-02-22 23:22:00,6.25804,6.25894,6.25726,6.2589,15000000.0
2006-02-22 23:23:00,6.25819,6.25878,6.25735,6.25741,11000000.0
2006-02-22 23:24:00,6.25807,6.26022,6.25807,6.25886,14000000.0
2006-02-22 23:25:00,6.25842,6.25872,6.25758,6.25813,11000000.0
2006-02-22 23:26:00,6.25838,6.25865,6.25762,6.25786,14000000.0
2006-02-22 23:27:00,6.25765,6.25817,6.2573,6.25751,11000000.0
2006-02-22 23:28:00,6.25734,6.25861,6.25734,6.25836,12000000.0
2006-02-22 23:29:00,6.25896,6.25896,6.2585,6.25866,16000000.0
2006-02-22 23:30:00,6.25875,6.25879,6.25718,6.25773,20000000.0
2006-02-22 23:31:00,6.2575,6.25887,6.2575,6.25887,11000000.0
2006-02-22 23:32:00,6.25866,6.25866,6.25729,6.25729,16000000.0
2006-02-22 23:33:00,6.25671,6.25729,6.2559,6.2559,12000000.0
2006-02-22 23:34:00,6.25703,6.25814,6.25637,6.25734,13000000.0
2006-02-22 23:35:00,6.25689,6.25777,6.25615,6.25646,9000000.0
2006-02-22 23:36:00,6.25685,6.25725,6.256,6.25628,9000000.0
2006-02-22 23:37:00,6.25624,6.25688,6.25575,6.25654,14000000.0
2006-02-22 23:38:00,6.2566,6.25807,6.25656,6.25669,13000000.0
2006-02-22 23:39:00,6.25633,6.25648,6.2562,6.2563,17000000.0
2006-02-22 23:40:00,6.25658,6.25715,6.25633,6.25633,12000000.0
2006-02-22 23:41:00,6.2564,6.25653,6.25626,6.25646,17000000.0
2006-02-22 23:42:00,6.2565,6.2571,6.25648,6.25658,22000000.0
2006-02-22 23:43:00,6.25629,6.25637,6.25534,6.25534,15000000.0
2006-02-22 23:44:00,6.25548,6.25721,6.25548,6.2567,14000000.0
2006-02-22 23:45:00,6.25682,6.25796,6.25682,6.25762,20000000.0
2006-02-22 23:46:00,6.25721,6.25738,6.25689,6.25714,14000000.0
2006-02-22 23:47:00,6.25733,6.25864,6.25733,6.25835,10000000.0
2006-02-22 23:48:00,6.25783,6.25809,6.2565,6.2565,18000000.0
2006-02-22 23:49:00,6.25668,6.25808,6.25668,6.25742,14000000.0
2006-02-22 23:50:00,6.25753,6.25849,6.25718,6.25766,13000000.0
2006-02-22 23:51:00,6.25712,6.25833,6.25711,6.25733,8000000.0
2006-02-22 23:52:00,6.25704,6.25706,6.25677,6.25683,16000000.0
2006-02-22 23:53:00,6.25763,6.25917,6.25763,6.25848,18000000.0
2006-02-22 23:54:00,6.25802,6.25908,6.25729,6.25908,12000000.0
2006-02-22 23:55:00,6.25855,6.25855,6.25734,6.25813,19000000.0
2006-02-22 23:56:00,6.25826,6.25835,6.2581,6.2582,14000000.0
2006-02-22 23:57:00,6.25825,6.2591,6.25783,6.25788,16000000.0
2006-02-22 23:58:00,6.25745,6.25897,6.25745,6.25897,13000000.0
2006-02-22 23:59:00,6.25798,6.25851,6.25646,6.25686,14000000.0
2006-02-23 00:00:00,6.25685,6.25841,6.25685,6.25713,17000000.0
2006-02-23 00:01:00,6.25725,6.25799,6.25725,6.25753,12000000.0
2006-02-23 00:02:00,6.25741,6.25843,6.25651,6.25651,15000000.0
2006-02-23 00:03:00,6.25632,6.25751,6.25621,6.25751,14000000.0
2006-02-23 00:04:00,6.25732,6.25732,6.25579,6.25582,12000000.0
2006-02-23 00:05:00,6.25605,6.25764,6.25605,6.25629,12000000.0
2006-02-23 00:06:00,6.25619,6.25721,6.25596,6.25681,12000000.0
2006-02-23 00:07:00,6.25627,6.25708,6.25572,6.25572,11000000.0
2006-02-23 00:08:00,6.25567,6.25744,6.25567,6.25656,15000000.0
2006-02-23 00:09:00,6.25642,6.25763,6.25642,6.2573,12000000.0
2006-02-23 00:10:00,6.2575,6.25765,6.25601,6.25671,19000000.0
2006-02-23 00:11:00,6.25677,6.25835,6.25677,6.25677,8000000.0
2006-02-23 00:12:00,6.25641,6.25704,6.25637,6.25646,9000000.0
2006-02-23 00:13:00,6.25671,6.25775,6.25588,6.25588,13000000.0
2006-02-23 00:14:00,6.25609,6.25883,6.25609,6.25755,14000000.0
2006-02-23 00:15:00,6.25722,6.25722,6.25641,6.25656,12000000.0
2006-02-23 00:16:00,6.25665,6.25796,6.25665,6.25796,12000000.0
2006-02-23 00:17:00,6.25765,6.25838,6.25692,6.25754,10000000.0
2006-02-23 00:18:00,6.25749,6.25822,6.25656,6.25656,19000000.0
2006-02-23 00:19:00,6.25674,6.25861,6.25674,6.2586,12000000.0
2006-02-23 00:20:00,6.25864,6.25864,6.25701,6.25736,11000000.0
2006-02-23 00:21:00,6.25712,6.25712,6.25611,6.25624,14000000.0
2006-02-23 00:22:00,6.25637,6.25751,6.25637,6.25707,13000000.0
2006-02-23 00:23:00,6.2568,6.2589,6.2568,6.2589,13000000.0
2006-02-23 00:24:00,6.25914,6.25914,6.25887,6.25899,9000000.0
2006-02-23 00:25:00,6.25859,6.25859,6.2572,6.25738,13000000.0
2006-02-23 00:26:00,6.2571,6.25893,6.25694,6.25694,14000000.0
2006-02-23 00:27:00,6.25708,6.258,6.25669,6.25683,15000000.0
2006-02-23 00:28:00,6.25666,6.25745,6.2563,6.2563,7000000.0
2006-02-23 00:29:00,6.25673,6.25751,6.25673,6.25687,17000000.0
2006-02-23 00:30:00,6.25713,6.25838,6.2571,6.25733,9000000.0
2006-02-23 00:31:00,6.2575,6.25846,6.25742,6.25822,13000000.0
2006-02-23 00:32:00,6.25852,6.25902,6.25834,6.25902,8000000.0
2006-02-23 00:33:00,6.25935,6.2595,6.25807,6.25807,19000000.0
2006-02-23 00:34:00,6.25761,6.25966,6.25733,6.25866,15000000.0
2006-02-23 00:35:00,6.25924,6.25941,6.2579,6.25794,12000000.0
2006-02-23 00:36:00,6.25912,6.25969,6.25894,6.25902,15000000.0
2006-02-23 00:37:00,6.25871,6.25994,6.2575,6.25994,15000000.0
2006-02-23 00:38:00,6.25906,6.2592,6.25755,6.25825,18000000.0
2006-02-23 00:39:00,6.25811,6.25894,6.2575,6.2577,20000000.0
2006-02-23 00:40:00,6.25816,6.25867,6.25803,6.25847,10000000.0
2006-02-23 00:41:00,6.25846,6.25857,6.25721,6.2581,9000000.0
2006-02-23 00:42:00,6.25805,6.25818,6.25782,6.25812,16000000.0
2006-02-23 00:43:00,6.2581,6.25823,6.25789,6.25802,16000000.0
2006-02-23 00:44:00,6.25791,6.25817,6.25785,6.25785,10000000.0
2006-02-23 00:45:00,6.2581,6.25819,6.25796,6.2581,16000000.0
2006-02-23 00:46:00,6.25805,6.2582,6.25795,6.25815,12000000.0
2006-02-23 00:47:00,6.25849,6.25912,6.25844,6.25912,8000000.0
2006-02-23 00:48:00,6.2583,6.26036,6.2583,6.25904,16000000.0
2006-02-23 00:49:00,6.25773,6.25995,6.25773,6.25843,11000000.0
2006-02-23 00:50:00,6.25877,6.25965,6.25874,6.25874,9000000.0
2006-02-23 00:51:00,6.25889,6.25898,6.25872,6.25886,9000000.0
2006-02-23 00:52:00,6.25907,6.26008,6.25907,6.26008,18000000.0
2006-02-23 00:53:00,6.26068,6.26119,6.26037,6.26083,12000000.0
2006-02-23 00:54:00,6.26103,6.26103,6.25833,6.25887,12000000.0
2006-02-23 00:55:00,6.25962,6.26045,6.25952,6.26032,11000000.0
2006-02-23 00:56:00,6.25964,6.25964,6.25768,6.25769,14000000.0
2006-02-23 00:57:00,6.25888,6.25907,6.25774,6.25785,15000000.0
2006-02-23 00:58:00,6.2577,6.25861,6.25754,6.25754,9000000.0
2006-02-23 00:59:00,6.25759,6.25828,6.2573,6.25767,17000000.0
2006-02-23 01:00:00,6.25771,6.25878,6.25771,6.25835,12000000.0
2006-02-23 01:01:00,6.2584,6.25859,6.25836,6.2585,15000000.0
2006-02-23 01:02:00,6.25874,6.25932,6.2586,6.25875,10000000.0
2006-02-23 01:03:00,6.25862,6.25879,6.25765,6.25765,13000000.0
2006-02-23 01:04:00,6.25746,6.25822,6.25724,6.25822,13000000.0
2006-02-23 01:05:00,6.25851,6.25898,6.25753,6.25775,13000000.0
2006-02-23 01:06:00,6.25766,6.25887,6.25743,6.25864,12000000.0
2006-02-23 01:07:00,6.25812,6.25854,6.25691,6.25753,13000000.0
2006-02-23 01:08:00,6.25766,6.25909,6.25766,6.25823,15000000.0
2006-02-23 01:09:00,6.25868,6.25964,6.25752,6.25935,17000000.0
2006-02-23 01:10:00,6.25904,6.25905,6.25781,6.25781,10000000.0
2006-02-23 01:11:00,6.25805,6.2591,6.25693,6.2591,11000000.0
2006-02-23 01:12:00,6.25866,6.25887,6.2576,6.25805,10000000.0
2006-02-23 01:13:00,6.25803,6.25818,6.25711,6.25711,11000000.0
2006-02-23 01:14:00,6.25691,6.25748,6.25607,6.25631,13000000.0
2006-02-23 01:15:00,6.25659,6.25804,6.25659,6.25681,9000000.0
2006-02-23 01:16:00,6.25773,6.25787,6.25658,6.2567,12000000.0
2006-02-23 01:17:00,6.25709,6.25753,6.2569,6.25716,11000000.0
2006-02-23 01:18:00,6.25668,6.25834,6.25564,6.25698,12000000.0
2006-02-23 01:19:00,6.25766,6.25766,6.25553,6.25553,19000000.0
2006-02-23 01:20:00,6.2556,6.25639,6.2556,6.25599,11000000.0
2006-02-23 01:21:00,6.25599,6.25624,6.25595,6.25623,12000000.0
2006-02-23 01:22:00,6.25664,6.25702,6.25579,6.25584,9000000.0
2006-02-23 01:23:00,6.25566,6.25636,6.25538,6.25538,13000000.0
2006-02-23 01:24:00,6.25546,6.25689,6.25546,6.25601,14000000.0
2006-02-23 01:25:00,6.25663,6.25764,6.25663,6.25701,11000000.0
2006-02-23 01:26:00,6.25651,6.25709,6.2561,6.25664,10000000.0
2006-02-23 01:27:00,6.25595,6.2562,6.25592,6.25608,17000000.0
2006-02-23 01:28:00,6.25612,6.25884,6.25612,6.25884,13000000.0
2006-02-23 01:29:00,6.25823,6.25823,6.25659,6.25706,19000000.0
2006-02-23 01:30:00,6.25685,6.2585,6.25642,6.25642,15000000.0
2006-02-23 01:31:00,6.25759,6.25759,6.25656,6.25686,15000000.0
2006-02-23 01:32:00,6.25783,6.25783,6.25587,6.25603,12000000.0
2006-02-23 01:33:00,6.25556,6.25692,6.25528,6.25528,8000000.0
2006-02-23 01:34:00,6.25518,6.25738,6.25518,6.25594,18000000.0
2006-02-23 01:35:00,6.25616,6.2565,6.25529,6.2565,12000000.0
2006-02-23 01:36:00,6.25631,6.25745,6.25563,6.25612,16000000.0
2006-02-23 01:37:00,6.25742,6.25757,6.25595,6.25624,15000000.0
2006-02-23 01:38:00,6.25591,6.25778,6.25572,6.25572,18000000.0
2006-02-23 01:39:00,6.25561,6.25703,6.25561,6.2557,10000000.0
2006-02-23 01:40:00,6.25616,6.2578,6.25616,6.25753,11000000.0
2006-02-23 01:41:00,6.25751,6.25794,6.25674,6.2577,16000000.0
2006-02-23 01:42:00,6.2584,6.25951,6.25799,6.25852,14000000.0
2006-02-23 01:43:00,6.25822,6.25974,6.2579,6.25813,16000000.0
2006-02-23 01:44:00,6.2569,6.25893,6.2569,6.25893,15000000.0
2006-02-23 01:45:00,6.25952,6.25965,6.25931,6.25955,16000000.0
2006-02-23 01:46:00,6.25923,6.25962,6.25923,6.25934,9000000.0
2006-02-23 01:47:00,6.25963,6.25963,6.25933,6.2596,17000000.0
2006-02-23 01:48:00,6.25966,6.25968,6.2594,6.25965,16000000.0
2006-02-23 01:49:00,6.25969,6.25978,6.25946,6.25962,10000000.0
2006-02-23 01:50:00,6.25914,6.25914,6.25724,6.25731,11000000.0
2006-02-23 01:51:00,6.25827,6.26021,6.25827,6.26021,12000000.0
2006-02-23 01:52:00,6.2602,6.2602,6.2576,6.25865,12000000.0
2006-02-23 01:53:00,6.25822,6.25822,6.2559,6.25596,18000000.0
2006-02-23 01:54:00,6.25656,6.25834,6.25656,6.25834,14000000.0
2006-02-23 01:55:00,6.25839,6.25869,6.2575,6.2575,18000000.0
2006-02-23 01:56:00,6.2568,6.2576,6.25676,6.25755,8000000.0
2006-02-23 01:57:00,6.25782,6.25909,6.25782,6.25794,13000000.0
2006-02-23 01:58:00,6.25663,6.2573,6.25531,6.25531,11000000.0
2006-02-23 01:59:00,6.25498,6.25672,6.25498,6.25546,11000000.0
2006-02-23 02:00:00,6.25527,6.2581,6.25527,6.25748,16000000.0
2006-02-23 02:01:00,6.25849,6.25863,6.25689,6.25863,21000000.0
2006-02-23 02:02:00,6.26014,6.26014,6.25785,6.25785,10000000.0
2006-02-23 02:03:00,6.25716,6.25929,6.25716,6.25929,8000000.0
2006-02-23 02:04:00,6.25899,6.25931,6.25776,6.25776,14000000.0
2006-02-23 02:05:00,6.25789,6.25827,6.257,6.257,14000000.0
2006-02-23 02:06:00,6.25736,6.25886,6.25704,6.25867,15000000.0
2006-02-23 02:07:00,6.25712,6.25878,6.25696,6.25811,10000000.0
2006-02-23 02:08:00,6.25841,6.26049,6.25792,6.25889,16000000.0
2006-02-23 02:09:00,6.25974,6.26051,6.25871,6.2594,18000000.0
2006-02-23 02:10:00,6.25994,6.26084,6.25919,6.26084,16000000.0
2006-02-23 02:11:00,6.26014,6.26196,6.26014,6.26113,14000000.0
2006-02-23 02:12:00,6.26111,6.26193,6.26072,6.26092,10000000.0
2006-02-23 02:13:00,6.26174,6.26287,6.26104,6.26194,15000000.0
2006-02-23 02:14:00,6.26122,6.26253,6.26051,6.26053,19000000.0
2006-02-23 02:15:00,6.2607,6.26189,6.26069,6.26167,12000000.0
2006-02-23 02:16:00,6.26196,6.26202,6.26023,6.26181,18000000.0
2006-02-23 02:17:00,6.2622,6.26345,6.26117,6.26286,14000000.0
2006-02-23 02:18:00,6.26303,6.26352,6.26128,6.26337,12000000.0
2006-02-23 02:19:00,6.2627,6.263,6.26203,6.263,14000000.0
2006-02-23 02:20:00,6.26378,6.26412,6.26184,6.26184,13000000.0
2006-02-23 02:21:00,6.26241,6.26312,6.26047,6.26073,15000000.0
2006-02-23 02:22:00,6.26147,6.26169,6.26016,6.26057,13000000.0
2006-02-23 02:23:00,6.26142,6.26264,6.26118,6.26264,16000000.0
2006-02-23 02:24:00,6.26298,6.26333,6.26134,6.2625,17000000.0
2006-02-23 02:25:00,6.26312,6.26405,6.26207,6.26405,10000000.0
2006-02-23 02:26:00,6.26339,6.26344,6.26188,6.26216,13000000.0
2006-02-23 02:27:00,6.26246,6.26337,6.26245,6.26258,7000000.0
2006-02-23 02:28:00,6.26257,6.263,6.26214,6.26239,9000000.0
2006-02-23 02:29:00,6.26202,6.2631,6.26193,6.26207,20000000.0
2006-02-23 02:30:00,6.26015,6.26214,6.26015,6.26214,11000000.0
2006-02-23 02:31:00,6.26167,6.26195,6.26094,6.26179,9000000.0
2006-02-23 02:32:00,6.26162,6.26184,6.26027,6.26147,13000000.0
2006-02-23 02:33:00,6.26148,6.26208,6.26098,6.26147,14000000.0
2006-02-23 02:34:00,6.2629,6.26384,6.26226,6.26384,17000000.0
2006-02-23 02:35:00,6.2641,6.26465,6.26266,6.26366,15000000.0
2006-02-23 02:36:00,6.26293,6.26352,6.26196,6.26219,14000000.0
2006-02-23 02:37:00,6.26318,6.26318,6.26055,6.26147,13000000.0
2006-02-23 02:38:00,6.26265,6.26265,6.26042,6.26076,14000000.0
2006-02-23 02:39:00,6.26093,6.26098,6.26049,6.26056,15000000.0
2006-02-23 02:40:00,6.26059,6.2618,6.2605,6.2616,12000000.0
2006-02-23 02:41:00,6.26064,6.26243,6.26054,6.26227,13000000.0
2006-02-23 02:42:00,6.26275,6.26289,6.26182,6.26182,16000000.0
2006-02-23 02:43:00,6.26241,6.26241,6.26112,6.26183,18000000.0
2006-02-23 02:44:00,6.26193,6.26193,6.26097,6.26097,10000000.0
2006-02-23 02:45:00,6.2609,6.26206,6.2609,6.26158,14000000.0
2006-02-23 02:46:00,6.26095,6.26207,6.26079,6.26163,18000000.0
2006-02-23 02:47:00,6.25994,6.26151,6.25994,6.26056,17000000.0
2006-02-23 02:48:00,6.2611,6.26327,6.2611,6.26323,7000000.0
2006-02-23 02:49:00,6.26301,6.26301,6.26164,6.26173,13000000.0
2006-02-23 02:50:00,6.26158,6.26166,6.26095,6.26166,14000000.0
2006-02-23 02:51:00,6.26158,6.2619,6.26158,6.26179,15000000.0
2006-02-23 02:52:00,6.26195,6.26307,6.2614,6.26274,15000000.0
2006-02-23 02:53:00,6.26282,6.26334,6.26193,6.26253,9000000.0
2006-02-23 02:54:00,6.26222,6.26302,6.26147,6.26295,13000000.0
2006-02-23 02:55:00,6.26288,6.26296,6.26211,6.2628,11000000.0
2006-02-23 02:56:00,6.26241,6.26296,6.26127,6.26168,18000000.0
2006-02-23 02:57:00,6.26195,6.26209,6.26104,6.26209,13000000.0
2006-02-23 02:58:00,6.26219,6.26328,6.26166,6.26166,9000000.0
2006-02-23 02:59:00,6.26209,6.26209,6.26073,6.26159,14000000.0
2006-02-23 03:00:00,6.26131,6.26147,6.26047,6.26062,11000000.0
2006-02-23 03:01:00,6.26024,6.26198,6.25977,6.25977,11000000.0
2006-02-23 03:02:00,6.25954,6.26079,6.25954,6.26009,11000000.0
2006-02-23 03:03:00,6.25998,6.26191,6.25991,6.26191,23000000.0
2006-02-23 03:04:00,6.26189,6.26189,6.26023,6.26042,11000000.0
2006-02-23 03:05:00,6.26,6.26192,6.26,6.26035,17000000.0
2006-02-23 03:06:00,6.26167,6.26352,6.26134,6.26352,9000000.0
2006-02-23 03:07:00,6.26303,6.26303,6.26174,6.26196,15000000.0
2006-02-23 03:08:00,6.26186,6.26198,6.26172,6.26195,12000000.0
2006-02-23 03:09:00,6.26182,6.26309,6.2616,6.26166,15000000.0
2006-02-23 03:10:00,6.26247,6.26281,6.26188,6.26205,19000000.0
2006-02-23 03:11:00,6.26256,6.26261,6.26132,6.26209,15000000.0
2006-02-23 03:12:00,6.26245,6.26245,6.26105,6.26138,18000000.0
2006-02-23 03:13:00,6.26203,6.26287,6.26105,6.26179,18000000.0
2006-02-23 03:14:00,6.26174,6.26228,6.26127,6.26139,10000000.0
2006-02-23 03:15:00,6.26055,6.26158,6.26047,6.26101,7000000.0
2006-02-23 03:16:00,6.26137,6.26191,6.26093,6.26191,8000000.0
2006-02-23 03:17:00,6.26175,6.26241,6.2609,6.2609,10000000.0
2006-02-23 03:18:00,6.26151,6.26239,6.26075,6.26183,15000000.0
2006-02-23 03:19:00,6.26116,6.26225,6.26076,6.26167,10000000.0
2006-02-23 03:20:00,6.26113,6.26325,6.2611,6.26325,16000000.0
2006-02-23 03:21:00,6.26319,6.26344,6.2624,6.26325,11000000.0
2006-02-23 03:22:00,6.26305,6.26305,6.26159,6.26207,10000000.0
2006-02-23 03:23:00,6.26274,6.26412,6.26203,6.26203,12000000.0
2006-02-23 03:24:00,6.26202,6.2631,6.26202,6.2627,13000000.0
2006-02-23 03:25:00,6.26313,6.26352,6.26292,6.26292,11000000.0
2006-02-23 03:26:00,6.26304,6.26421,6.26304,6.26374,13000000.0
2006-02-23 03:27:00,6.26392,6.26392,6.26267,6.26348,14000000.0
2006-02-23 03:28:00,6.26355,6.26365,6.26154,6.26154,18000000.0
2006-02-23 03:29:00,6.26125,6.26319,6.26125,6.26319,15000000.0
2006-02-23 03:30:00,6.26312,6.26312,6.26253,6.26253,10000000.0
2006-02-23 03:31:00,6.26305,6.26376,6.26248,6.2632,13000000.0
2006-02-23 03:32:00,6.26143,6.26316,6.26118,6.26118,16000000.0
2006-02-23 03:33:00,6.26084,6.26191,6.26084,6.26121,13000000.0
2006-02-23 03:34:00,6.2614,6.26225,6.26079,6.26079,16000000.0
2006-02-23 03:35:00,6.26086,6.26094,6.26064,6.26091,10000000.0
2006-02-23 03:36:00,6.26077,6.26104,6.26068,6.26094,11000000.0
2006-02-23 03:37:00,6.26119,6.26279,6.26119,6.26125,13000000.0
2006-02-23 03:38:00,6.26114,6.26264,6.26114,6.26202,13000000.0
2006-02-23 03:39:00,6.26204,6.2632,6.26204,6.2624,13000000.0
2006-02-23 03:40:00,6.26246,6.26345,6.26208,6.26335,12000000.0
2006-02-23 03:41:00,6.26339,6.26339,6.26153,6.26153,16000000.0
2006-02-23 03:42:00,6.26144,6.26388,6.26144,6.26314,21000000.0
2006-02-23 03:43:00,6.26311,6.26403,6.26173,6.26264,18000000.0
2006-02-23 03:44:00,6.26272,6.26304,6.26168,6.26304,15000000.0
2006-02-23 03:45:00,6.26293,6.26294,6.26222,6.26271,9000000.0
2006-02-23 03:46:00,6.26273,6.26273,6.26246,6.2627,8000000.0
2006-02-23 03:47:00,6.26269,6.26414,6.26237,6.26237,11000000.0
2006-02-23 03:48:00,6.26249,6.26412,6.26249,6.26412,9000000.0
2006-02-23 03:49:00,6.26376,6.26414,6.26231,6.26367,16000000.0
2006-02-23 03:50:00,6.2644,6.26461,6.26421,6.26443,19000000.0
2006-02-23 03:51:00,6.26332,6.26332,6.26229,6.26229,9000000.0
2006-02-23 03:52:00,6.2625,6.26351,6.26232,6.26247,19000000.0
2006-02-23 03:53:00,6.26238,6.26326,6.26238,6.26292,10000000.0
2006-02-23 03:54:00,6.26254,6.26312,6.26189,6.26189,17000000.0
2006-02-23 03:55:00,6.26176,6.26342,6.26172,6.26189,16000000.0
2006-02-23 03:56:00,6.26321,6.26373,6.26217,6.26217,7000000.0
2006-02-23 03:57:00,6.26193,6.26208,6.26184,6.26193,11000000.0
2006-02-23 03:58:00,6.26196,6.26214,6.26186,6.26194,12000000.0
2006-02-23 03:59:00,6.2624,6.26345,6.26201,6.26306,17000000.0
2006-02-23 04:00:00,6.26226,6.26281,6.26152,6.26192,12000000.0
2006-02-23 04:01:00,6.26262,6.26287,6.26187,6.26273,16000000.0
2006-02-23 04:02:00,6.26285,6.26304,6.26168,6.26178,14000000.0
2006-02-23 04:03:00,6.26125,6.26146,6.26117,6.2613,12000000.0
2006-02-23 04:04:00,6.26116,6.26142,6.26115,6.26129,16000000.0
2006-02-23 04:05:00,6.26184,6.26277,6.26149,6.26277,13000000.0
2006-02-23 04:06:00,6.26284,6.26307,6.26283,6.26285,16000000.0
2006-02-23 04:07:00,6.26299,6.26304,6.26279,6.2629,13000000.0
2006-02-23 04:08:00,6.26292,6.26298,6.26102,6.26102,14000000.0
2006-02-23 04:09:00,6.26083,6.26098,6.26073,6.26094,10000000.0
2006-02-23 04:10:00,6.26076,6.26093,6.26063,6.26092,12000000.0
2006-02-23 04:11:00,6.26151,6.26257,6.26151,6.26235,14000000.0
2006-02-23 04:12:00,6.26231,6.26289,6.2616,6.26199,19000000.0
2006-02-23 04:13:00,6.26177,6.26194,6.26156,6.26156,20000000.0
2006-02-23 04:14:00,6.26201,6.2629,6.26198,6.26213,12000000.0
2006-02-23 04:15:00,6.26199,6.26254,6.2615,6.26246,8000000.0
2006-02-23 04:16:00,6.26274,6.26315,6.26204,6.26233,13000000.0
2006-02-23 04:17:00,6.2624,6.26251,6.26229,6.26247,15000000.0
2006-02-23 04:18:00,6.26245,6.26248,6.26225,6.26246,9000000.0
2006-02-23 04:19:00,6.26252,6.26252,6.26221,6.26238,12000000.0
2006-02-23 04:20:00,6.26231,6.26248,6.26226,6.26226,9000000.0
2006-02-23 04:21:00,6.26241,6.26323,6.26138,6.26145,17000000.0
2006-02-23 04:22:00,6.26148,6.26188,6.26045,6.26179,14000000.0
2006-02-23 04:23:00,6.26107,6.26224,6.26082,6.26082,10000000.0
2006-02-23 04:24:00,6.26095,6.26193,6.26095,6.26113,12000000.0
2006-02-23 04:25:00,6.26091,6.26104,6.26084,6.26091,10000000.0
2006-02-23 04:26:00,6.26092,6.26102,6.26075,6.26102,7000000.0
2006-02-23 04:27:00,6.26085,6.26106,6.26076,6.26085,15000000.0
2006-02-23 04:28:00,6.26055,6.26165,6.26048,6.26147,7000000.0
2006-02-23 04:29:00,6.26088,6.26181,6.26053,6.26108,14000000.0
2006-02-23 04:30:00,6.26117,6.26229,6.26117,6.26183,11000000.0
2006-02-23 04:31:00,6.26146,6.26284,6.26128,6.26246,15000000.0
2006-02-23 04:32:00,6.2617,6.26271,6.26133,6.2618,17000000.0
2006-02-23 04:33:00,6.2602,6.2617,6.2602,6.26151,14000000.0
2006-02-23 04:34:00,6.26043,6.26163,6.26043,6.26134,9000000.0
2006-02-23 04:35:00,6.26046,6.26219,6.26046,6.26091,12000000.0
2006-02-23 04:36:00,6.26143,6.2623,6.26137,6.26223,12000000.0
2006-02-23 04:37:00,6.26216,6.26292,6.26153,6.26183,12000000.0
2006-02-23 04:38:00,6.26181,6.2623,6.26095,6.2623,11000000.0
2006-02-23 04:39:00,6.26145,6.26168,6.26134,6.2614,17000000.0
2006-02-23 04:40:00,6.26134,6.2616,6.26133,6.26143,9000000.0
2006-02-23 04:41:00,6.26165,6.26165,6.26143,6.26145,10000000.0
2006-02-23 04:42:00,6.26153,6.26171,6.26152,6.26152,8000000.0
2006-02-23 04:43:00,6.26133,6.26162,6.26129,6.2616,18000000.0
2006-02-23 04:44:00,6.26155,6.26168,6.26144,6.26166,9000000.0
2006-02-23 04:45:00,6.26168,6.26168,6.26137,6.26161,9000000.0
2006-02-23 04:46:00,6.26171,6.26171,6.26139,6.26163,16000000.0
2006-02-23 04:47:00,6.26182,6.26242,6.26172,6.26172,12000000.0
2006-02-23 04:48:00,6.2613,6.26187,6.26034,6.26034,10000000.0
2006-02-23 04:49:00,6.26013,6.26163,6.26013,6.26163,16000000.0
2006-02-23 04:50:00,6.26108,6.26291,6.26108,6.26247,16000000.0
2006-02-23 04:51:00,6.26144,6.26307,6.26119,6.26238,20000000.0
2006-02-23 04:52:00,6.2622,6.26291,6.26134,6.26241,13000000.0
2006-02-23 04:53:00,6.26253,6.26266,6.26239,6.26239,11000000.0
2006-02-23 04:54:00,6.26272,6.26306,6.26232,6.26254,11000000.0
2006-02-23 04:55:00,6.26269,6.26291,6.26269,6.26287,12000000.0
2006-02-23 04:56:00,6.26275,6.26306,6.26182,6.26182,16000000.0
2006-02-23 04:57:00,6.26144,6.26144,6.26123,6.2614,7000000.0
2006-02-23 04:58:00,6.26138,6.26287,6.26138,6.26225,13000000.0
2006-02-23 04:59:00,6.26241,6.26265,6.26238,6.26254,17000000.0
2006-02-23 05:00:00,6.26259,6.2628,6.26252,6.26261,10000000.0
2006-02-23 05:01:00,6.26265,6.2627,6.26241,6.26258,13000000.0
2006-02-23 05:02:00,6.26245,6.26352,6.26188,6.26279,18000000.0
2006-02-23 05:03:00,6.2627,6.2627,6.26241,6.26245,9000000.0
2006-02-23 05:04:00,6.26261,6.26261,6.26235,6.26251,12000000.0
2006-02-23 05:05:00,6.26262,6.26262,6.26234,6.26234,10000000.0
2006-02-23 05:06:00,6.26234,6.26289,6.26162,6.26199,20000000.0
2006-02-23 05:07:00,6.26218,6.26453,6.26218,6.26286,10000000.0
2006-02-23 05:08:00,6.26281,6.26478,6.26281,6.26478,17000000.0
2006-02-23 05:09:00,6.26507,6.26579,6.26391,6.2643,15000000.0
2006-02-23 05:10:00,6.26481,6.26481,6.26318,6.26396,10000000.0
2006-02-23 05:11:00,6.26452,6.2648,6.26358,6.26412,16000000.0
2006-02-23 05:12:00,6.26502,6.26502,6.26352,6.26399,7000000.0
2006-02-23 05:13:00,6.26431,6.26465,6.26366,6.26465,12000000.0
2006-02-23 05:14:00,6.26366,6.26498,6.26366,6.2638,14000000.0
2006-02-23 05:15:00,6.26354,6.26514,6.26354,6.26514,16000000.0
2006-02-23 05:16:00,6.26353,6.2649,6.26353,6.26489,15000000.0
2006-02-23 05:17:00,6.26434,6.26461,6.26324,6.26324,10000000.0
2006-02-23 05:18:00,6.26351,6.26536,6.26351,6.26416,13000000.0
2006-02-23 05:19:00,6.26291,6.26493,6.26276,6.26337,13000000.0
2006-02-23 05:20:00,6.26276,6.2644,6.26276,6.26401,20000000.0
2006-02-23 05:21:00,6.2639,6.26401,6.26376,6.26389,9000000.0
2006-02-23 05:22:00,6.26389,6.26405,6.2638,6.26384,17000000.0
2006-02-23 05:23:00,6.26372,6.26452,6.26355,6.26402,14000000.0
2006-02-23 05:24:00,6.26389,6.26403,6.26371,6.26376,19000000.0
2006-02-23 05:25:00,6.26331,6.26449,6.26324,6.26449,13000000.0
2006-02-23 05:26:00,6.26575,6.26576,6.26438,6.26502,13000000.0
2006-02-23 05:27:00,6.26485,6.26512,6.26364,6.26371,13000000.0
2006-02-23 05:28:00,6.26411,6.26483,6.26411,6.26483,10000000.0
2006-02-23 05:29:00,6.26434,6.26483,6.26258,6.2632,17000000.0
2006-02-23 05:30:00,6.2626,6.26325,6.26217,6.26264,21000000.0
2006-02-23 05:31:00,6.26344,6.26442,6.2633,6.26439,13000000.0
2006-02-23 05:32:00,6.26455,6.26455,6.2622,6.26265,16000000.0
2006-02-23 05:33:00,6.26241,6.26481,6.26241,6.26461,13000000.0
2006-02-23 05:34:00,6.26568,6.26584,6.26396,6.26406,13000000.0
2006-02-23 05:35:00,6.26381,6.26501,6.26381,6.2648,14000000.0
2006-02-23 05:36:00,6.26441,6.26485,6.26333,6.26403,18000000.0
2006-02-23 05:37:00,6.26428,6.26479,6.26378,6.26439,12000000.0
2006-02-23 05:38:00,6.26416,6.26483,6.26377,6.26477,13000000.0
2006-02-23 05:39:00,6.26425,6.26536,6.26233,6.26327,21000000.0
2006-02-23 05:40:00,6.26379,6.26459,6.26266,6.26375,14000000.0
2006-02-23 05:41:00,6.2634,6.26368,6.26219,6.2623,13000000.0
2006-02-23 05:42:00,6.26272,6.26367,6.26265,6.26314,8000000.0
2006-02-23 05:43:00,6.2636,6.26511,6.26302,6.26408,13000000.0
2006-02-23 05:44:00,6.26435,6.26455,6.26351,6.26367,13000000.0
2006-02-23 05:45:00,6.26414,6.26548,6.26404,6.26428,24000000.0
2006-02-23 05:46:00,6.26492,6.26591,6.26492,6.26578,14000000.0
2006-02-23 05:47:00,6.26523,6.26523,6.26398,6.26457,11000000.0
2006-02-23 05:48:00,6.26512,6.2655,6.26394,6.26394,18000000.0
2006-02-23 05:49:00,6.26381,6.26536,6.26381,6.26505,10000000.0
2006-02-23 05:50:00,6.26425,6.26492,6.26418,6.26474,10000000.0
2006-02-23 05:51:00,6.26512,6.26691,6.26473,6.26691,11000000.0
2006-02-23 05:52:00,6.26709,6.26777,6.26639,6.26762,19000000.0
2006-02-23 05:53:00,6.26801,6.26923,6.26715,6.26726,15000000.0
2006-02-23 05:54:00,6.26688,6.2676,6.26655,6.26673,7000000.0
2006-02-23 05:55:00,6.26706,6.26767,6.26634,6.2664,12000000.0
2006-02-23 05:56:00,6.2662,6.2672,6.26592,6.26633,16000000.0
2006-02-23 05:57:00,6.26683,6.26739,6.26631,6.2668,11000000.0
2006-02-23 05:58:00,6.26718,6.26802,6.26619,6.26619,22000000.0
2006-02-23 05:59:00,6.26699,6.26831,6.26687,6.26823,9000000.0
2006-02-23 06:00:00,6.26788,6.26857,6.2667,6.26794,17000000.0
2006-02-23 06:01:00,6.26904,6.26904,6.26672,6.26795,18000000.0
2006-02-23 06:02:00,6.26814,6.26929,6.26716,6.26836,18000000.0
2006-02-23 06:03:00,6.26846,6.26915,6.26807,6.26836,16000000.0
2006-02-23 06:04:00,6.26786,6.26797,6.26701,6.26746,8000000.0
2006-02-23 06:05:00,6.26832,6.26832,6.26674,6.26731,10000000.0
2006-02-23 06:06:00,6.2687,6.2687,6.26678,6.26764,27000000.0
2006-02-23 06:07:00,6.26745,6.26807,6.26665,6.26709,17000000.0
2006-02-23 06:08:00,6.26694,6.26694,6.26555,6.2662,14000000.0
2006-02-23 06:09:00,6.26583,6.26629,6.26537,6.26579,13000000.0
2006-02-23 06:10:00,6.26606,6.2667,6.26511,6.26615,14000000.0
2006-02-23 06:11:00,6.26666,6.26794,6.26635,6.26649,16000000.0
2006-02-23 06:12:00,6.26623,6.26859,6.26623,6.26859,17000000.0
2006-02-23 06:13:00,6.26863,6.26863,6.26644,6.26644,14000000.0
2006-02-23 06:14:00,6.26743,6.26823,6.26637,6.26707,12000000.0
2006-02-23 06:15:00,6.2669,6.26776,6.26623,6.26731,13000000.0
2006-02-23 06:16:00,6.26759,6.26845,6.26664,6.26746,14000000.0
2006-02-23 06:17:00,6.26707,6.26707,6.26607,6.26677,11000000.0
2006-02-23 06:18:00,6.26638,6.26673,6.26538,6.26649,12000000.0
2006-02-23 06:19:00,6.26634,6.26707,6.2656,6.26619,19000000.0
2006-02-23 06:20:00,6.26597,6.26621,6.26557,6.26621,11000000.0
2006-02-23 06:21:00,6.26613,6.2664,6.26412,6.2654,9000000.0
2006-02-23 06:22:00,6.26492,6.26492,6.26294,6.26402,22000000.0
2006-02-23 06:23:00,6.26447,6.26508,6.26302,6.26336,18000000.0
2006-02-23 06:24:00,6.26375,6.26457,6.26295,6.26457,8000000.0
2006-02-23 06:25:00,6.26442,6.26502,6.2639,6.26448,9000000.0
2006-02-23 06:26:00,6.2653,6.26545,6.26386,6.26454,13000000.0
2006-02-23 06:27:00,6.26459,6.26556,6.26362,6.26459,15000000.0
2006-02-23 06:28:00,6.26494,6.26529,6.26444,6.26513,18000000.0
2006-02-23 06:29:00,6.26486,6.26536,6.2641,6.2641,16000000.0
2006-02-23 06:30:00,6.2639,6.2639,6.26237,6.2634,10000000.0
2006-02-23 06:31:00,6.2626,6.26341,6.26193,6.26237,13000000.0
2006-02-23 06:32:00,6.2623,6.26307,6.26179,6.26278,10000000.0
2006-02-23 06:33:00,6.26225,6.26288,6.26174,6.26207,10000000.0
2006-02-23 06:34:00,6.26173,6.26173,6.25989,6.26076,15000000.0
2006-02-23 06:35:00,6.26004,6.26138,6.26004,6.26053,13000000.0
2006-02-23 06:36:00,6.26127,6.26244,6.26091,6.26234,23000000.0
2006-02-23 06:37:00,6.26221,6.26264,6.26116,6.26206,11000000.0
2006-02-23 06:38:00,6.26246,6.26246,6.26082,6.26195,17000000.0
2006-02-23 06:39:00,6.2611,6.2611,6.25969,6.25969,8000000.0
2006-02-23 06:40:00,6.25833,6.2594,6.25798,6.25855,15000000.0
2006-02-23 06:41:00,6.25929,6.25989,6.25752,6.25989,15000000.0
2006-02-23 06:42:00,6.25917,6.26031,6.25878,6.25915,16000000.0
2006-02-23 06:43:00,6.2598,6.26107,6.25924,6.26038,12000000.0
2006-02-23 06:44:00,6.26053,6.26053,6.25881,6.25881,13000000.0
2006-02-23 06:45:00,6.26045,6.2612,6.25964,6.25974,14000000.0
2006-02-23 06:46:00,6.25991,6.26097,6.25977,6.26092,12000000.0
2006-02-23 06:47:00,6.26016,6.26074,6.25935,6.26074,11000000.0
2006-02-23 06:48:00,6.26118,6.26174,6.26026,6.26109,15000000.0
2006-02-23 06:49:00,6.26104,6.26233,6.26031,6.26185,17000000.0
2006-02-23 06:50:00,6.26207,6.26297,6.26103,6.26193,13000000.0
2006-02-23 06:51:00,6.26207,6.26272,6.26138,6.26181,8000000.0
2006-02-23 06:52:00,6.26097,6.26147,6.26018,6.26113,14000000.0
2006-02-23 06:53:00,6.26109,6.26121,6.25979,6.26015,13000000.0
2006-02-23 06:54:00,6.26157,6.26253,6.26092,6.26186,8000000.0
2006-02-23 06:55:00,6.26106,6.26157,6.2605,6.26076,10000000.0
2006-02-23 06:56:00,6.261,6.26302,6.261,6.26302,11000000.0
2006-02-23 06:57:00,6.26177,6.26254,6.26035,6.261,17000000.0
2006-02-23 06:58:00,6.26081,6.26123,6.2594,6.25991,12000000.0
2006-02-23 06:59:00,6.25953,6.26024,6.25926,6.25994,14000000.0
2006-02-23 07:00:00,6.25822,6.2602,6.25822,6.26015,11000000.0
2006-02-23 07:01:00,6.26082,6.26105,6.25988,6.26027,10000000.0
2006-02-23 07:02:00,6.26027,6.26043,6.25868,6.25935,14000000.0
2006-02-23 07:03:00,6.25952,6.26029,6.25952,6.25999,7000000.0
2006-02-23 07:04:00,6.2606,6.26125,6.26005,6.26063,16000000.0
2006-02-23 07:05:00,6.26032,6.26141,6.25951,6.26008,15000000.0
2006-02-23 07:06:00,6.25936,6.26105,6.25911,6.25984,16000000.0
2006-02-23 07:07:00,6.25951,6.26106,6.25941,6.26026,12000000.0
2006-02-23 07:08:00,6.2607,6.26105,6.25994,6.25994,8000000.0
2006-02-23 07:09:00,6.25991,6.26054,6.25968,6.25971,8000000.0
2006-02-23 07:10:00,6.25982,6.26115,6.25902,6.25927,16000000.0
2006-02-23 07:11:00,6.2606,6.26171,6.25979,6.26099,17000000.0
2006-02-23 07:12:00,6.2604,6.26175,6.25997,6.26097,20000000.0
2006-02-23 07:13:00,6.26096,6.26096,6.25988,6.26092,18000000.0
2006-02-23 07:14:00,6.26114,6.2615,6.2606,6.2606,11000000.0
2006-02-23 07:15:00,6.26089,6.26215,6.26064,6.26064,18000000.0
2006-02-23 07:16:00,6.26012,6.26114,6.26012,6.26085,18000000.0
2006-02-23 07:17:00,6.26003,6.26102,6.25937,6.26102,12000000.0
2006-02-23 07:18:00,6.26096,6.26124,6.25967,6.25996,18000000.0
2006-02-23 07:19:00,6.26063,6.26199,6.26047,6.26176,14000000.0
2006-02-23 07:20:00,6.26213,6.26285,6.26165,6.2618,18000000.0
2006-02-23 07:21:00,6.26179,6.26324,6.2612,6.26227,13000000.0
2006-02-23 07:22:00,6.26207,6.26207,6.26095,6.26096,14000000.0
2006-02-23 07:23:00,6.26095,6.26228,6.26094,6.26198,15000000.0
2006-02-23 07:24:00,6.26213,6.26213,6.26082,6.26082,16000000.0
2006-02-23 07:25:00,6.26088,6.26172,6.26042,6.26172,15000000.0
2006-02-23 07:26:00,6.26076,6.2613,6.26019,6.26099,13000000.0
2006-02-23 07:27:00,6.26136,6.26184,6.26035,6.26144,12000000.0
2006-02-23 07:28:00,6.26164,6.26171,6.26007,6.26092,22000000.0
2006-02-23 07:29:00,6.26063,6.26079,6.25952,6.25952,16000000.0
2006-02-23 07:30:00,6.26084,6.26178,6.26046,6.26178,14000000.0
2006-02-23 07:31:00,6.26159,6.26227,6.26048,6.26179,13000000.0
2006-02-23 07:32:00,6.26198,6.26297,6.26151,6.26178,9000000.0
2006-02-23 07:33:00,6.2633,6.26352,6.26181,6.26228,7000000.0
2006-02-23 07:34:00,6.26296,6.26365,6.26072,6.2623,18000000.0
2006-02-23 07:35:00,6.26106,6.26228,6.26069,6.26209,9000000.0
2006-02-23 07:36:00,6.26259,6.26279,6.26075,6.26141,13000000.0
2006-02-23 07:37:00,6.2602,6.26067,6.25968,6.26029,11000000.0
2006-02-23 07:38:00,6.25971,6.26085,6.25918,6.26085,11000000.0
2006-02-23 07:39:00,6.25947,6.26073,6.25947,6.26073,19000000.0
2006-02-23 07:40:00,6.26024,6.26209,6.25993,6.26121,11000000.0
2006-02-23 07:41:00,6.26137,6.26187,6.26054,6.26179,7000000.0
2006-02-23 07:42:00,6.26163,6.26163,6.26001,6.26003,13000000.0
2006-02-23 07:43:00,6.26037,6.26149,6.26037,6.26149,14000000.0
2006-02-23 07:44:00,6.2611,6.2611,6.25994,6.25994,10000000.0
2006-02-23 07:45:00,6.2597,6.26125,6.2597,6.26026,8000000.0
2006-02-23 07:46:00,6.25994,6.26167,6.25994,6.26117,13000000.0
2006-02-23 07:47:00,6.2613,6.26177,6.26034,6.26177,15000000.0
2006-02-23 07:48:00,6.26191,6.26191,6.25975,6.26088,13000000.0
2006-02-23 07:49:00,6.26137,6.26147,6.25942,6.26039,10000000.0
2006-02-23 07:50:00,6.25973,6.26006,6.2591,6.25931,17000000.0
2006-02-23 07:51:00,6.259,6.2595,6.25801,6.25916,16000000.0
2006-02-23 07:52:00,6.25915,6.2602,6.25803,6.25803,13000000.0
2006-02-23 07:53:00,6.25918,6.25918,6.25723,6.2582,10000000.0
2006-02-23 07:54:00,6.25881,6.25905,6.2567,6.25833,11000000.0
2006-02-23 07:55:00,6.25714,6.25771,6.25641,6.25736,12000000.0
2006-02-23 07:56:00,6.25739,6.25856,6.25695,6.25765,13000000.0
2006-02-23 07:57:00,6.25816,6.25936,6.25816,6.25923,8000000.0
2006-02-23 07:58:00,6.25964,6.25991,6.25846,6.25913,14000000.0
2006-02-23 07:59:00,6.25961,6.25986,6.25864,6.25978,15000000.0
2006-02-23 08:00:00,6.25974,6.26042,6.25897,6.25911,10000000.0
2006-02-23 08:01:00,6.25885,6.25991,6.25846,6.25937,13000000.0
2006-02-23 08:02:00,6.2588,6.25955,6.2579,6.25858,14000000.0
2006-02-23 08:03:00,6.2587,6.25972,6.25787,6.259,12000000.0
2006-02-23 08:04:00,6.25913,6.25982,6.25835,6.2592,16000000.0
2006-02-23 08:05:00,6.25919,6.26025,6.25879,6.25999,14000000.0
2006-02-23 08:06:00,6.25903,6.26069,6.25849,6.26007,19000000.0
2006-02-23 08:07:00,6.26032,6.26119,6.25871,6.25984,19000000.0
2006-02-23 08:08:00,6.2603,6.26032,6.25908,6.25966,11000000.0
2006-02-23 08:09:00,6.25932,6.26002,6.25889,6.25999,10000000.0
2006-02-23 08:10:00,6.25999,6.2603,6.2592,6.25969,16000000.0
2006-02-23 08:11:00,6.25901,6.25951,6.25803,6.25864,9000000.0
2006-02-23 08:12:00,6.25792,6.25824,6.2571,6.2573,10000000.0
2006-02-23 08:13:00,6.25663,6.25789,6.25595,6.25789,11000000.0
2006-02-23 08:14:00,6.25718,6.25718,6.25561,6.25634,12000000.0
2006-02-23 08:15:00,6.25554,6.25696,6.25487,6.25663,15000000.0
2006-02-23 08:16:00,6.25663,6.25742,6.25555,6.25701,14000000.0
2006-02-23 08:17:00,6.25701,6.25813,6.25682,6.25687,10000000.0
2006-02-23 08:18:00,6.25793,6.25882,6.25763,6.25867,9000000.0
2006-02-23 08:19:00,6.25801,6.25895,6.25755,6.25895,11000000.0
2006-02-23 08:20:00,6.25852,6.25852,6.25707,6.25797,11000000.0
2006-02-23 08:21:00,6.25864,6.26039,6.25831,6.25995,20000000.0
2006-02-23 08:22:00,6.25881,6.26065,6.25881,6.26065,8000000.0
2006-02-23 08:23:00,6.26004,6.26041,6.25892,6.25936,12000000.0
2006-02-23 08:24:00,6.25876,6.25876,6.25628,6.25727,13000000.0
2006-02-23 08:25:00,6.25766,6.25838,6.25729,6.25729,12000000.0
2006-02-23 08:26:00,6.25744,6.2591,6.25715,6.2591,13000000.0
2006-02-23 08:27:00,6.25743,6.25877,6.25725,6.25877,11000000.0
2006-02-23 08:28:00,6.25889,6.25889,6.2568,6.25695,8000000.0
2006-02-23 08:29:00,6.2572,6.25801,6.25673,6.25719,12000000.0
2006-02-23 08:30:00,6.25768,6.2582,6.25677,6.25768,11000000.0
2006-02-23 08:31:00,6.25809,6.26007,6.25772,6.25844,10000000.0
2006-02-23 08:32:00,6.25931,6.25931,6.25769,6.25769,13000000.0
2006-02-23 08:33:00,6.2584,6.2584,6.25719,6.25719,11000000.0
2006-02-23 08:34:00,6.25801,6.25922,6.25753,6.25832,17000000.0
2006-02-23 08:35:00,6.25785,6.25853,6.25649,6.25649,11000000.0
2006-02-23 08:36:00,6.25772,6.25809,6.25658,6.25809,10000000.0
2006-02-23 08:37:00,6.25799,6.25831,6.2563,6.25831,9000000.0
2006-02-23 08:38:00,6.25719,6.25816,6.25691,6.25735,18000000.0
2006-02-23 08:39:00,6.25677,6.25694,6.25612,6.25679,8000000.0
2006-02-23 08:40:00,6.25671,6.25688,6.25582,6.25684,7000000.0
2006-02-23 08:41:00,6.25552,6.25623,6.25514,6.25514,16000000.0
2006-02-23 08:42:00,6.25536,6.25673,6.25536,6.25629,14000000.0
2006-02-23 08:43:00,6.2557,6.2559,6.25447,6.25529,12000000.0
2006-02-23 08:44:00,6.25592,6.25629,6.25518,6.25571,9000000.0
2006-02-23 08:45:00,6.25479,6.25614,6.25411,6.25567,18000000.0
2006-02-23 08:46:00,6.25541,6.25612,6.25481,6.25534,14000000.0
2006-02-23 08:47:00,6.25598,6.25665,6.25475,6.25585,18000000.0
2006-02-23 08:48:00,6.25615,6.25972,6.25615,6.25726,12000000.0
2006-02-23 08:49:00,6.2567,6.25828,6.25667,6.25774,14000000.0
2006-02-23 08:50:00,6.2583,6.25919,6.25713,6.25919,16000000.0
2006-02-23 08:51:00,6.25908,6.25949,6.25745,6.25949,21000000.0
2006-02-23 08:52:00,6.25931,6.26077,6.25863,6.25896,20000000.0
2006-02-23 08:53:00,6.25993,6.2604,6.25895,6.25963,7000000.0
2006-02-23 08:54:00,6.25974,6.25974,6.25863,6.25863,17000000.0
2006-02-23 08:55:00,6.25818,6.25903,6.2572,6.25804,12000000.0
2006-02-23 08:56:00,6.25826,6.25843,6.25707,6.25732,17000000.0
2006-02-23 08:57:00,6.25763,6.25879,6.25737,6.25879,16000000.0
2006-02-23 08:58:00,6.2572,6.2588,6.25715,6.25767,12000000.0
2006-02-23 08:59:00,6.25798,6.25902,6.25762,6.25837,13000000.0
2006-02-23 09:00:00,6.25849,6.25849,6.25721,6.25802,17000000.0
2006-02-23 09:01:00,6.25816,6.25833,6.25715,6.25758,13000000.0
2006-02-23 09:02:00,6.25912,6.25948,6.25856,6.25925,8000000.0
2006-02-23 09:03:00,6.25952,6.25952,6.25799,6.25834,16000000.0
2006-02-23 09:04:00,6.2587,6.25945,6.25859,6.25902,8000000.0
2006-02-23 09:05:00,6.25912,6.25959,6.25795,6.25795,11000000.0
2006-02-23 09:06:00,6.25772,6.25981,6.25772,6.25781,10000000.0
2006-02-23 09:07:00,6.25716,6.25811,6.25711,6.25737,10000000.0
2006-02-23 09:08:00,6.2577,6.25894,6.2577,6.25821,19000000.0
2006-02-23 09:09:00,6.25747,6.25818,6.25688,6.25795,16000000.0
2006-02-23 09:10:00,6.25808,6.2582,6.25798,6.25807,8000000.0
2006-02-23 09:11:00,6.25851,6.25925,6.25801,6.25833,11000000.0
2006-02-23 09:12:00,6.25815,6.25926,6.25756,6.25756,16000000.0
2006-02-23 09:13:00,6.25813,6.25836,6.25682,6.25784,15000000.0
2006-02-23 09:14:00,6.2579,6.25804,6.25706,6.25742,17000000.0
2006-02-23 09:15:00,6.25893,6.25893,6.25662,6.257,12000000.0
2006-02-23 09:16:00,6.25732,6.25797,6.25587,6.25614,14000000.0
2006-02-23 09:17:00,6.25695,6.25699,6.25577,6.25609,14000000.0
2006-02-23 09:18:00,6.25623,6.25699,6.25561,6.25699,18000000.0
2006-02-23 09:19:00,6.25701,6.25789,6.25606,6.25789,14000000.0
2006-02-23 09:20:00,6.25752,6.25765,6.25659,6.25712,18000000.0
2006-02-23 09:21:00,6.25662,6.25862,6.25662,6.2573,17000000.0
2006-02-23 09:22:00,6.25703,6.25829,6.2565,6.25771,13000000.0
2006-02-23 09:23:00,6.25743,6.25836,6.25597,6.25823,12000000.0
2006-02-23 09:24:00,6.25781,6.25817,6.25725,6.25806,14000000.0
2006-02-23 09:25:00,6.25858,6.25874,6.25736,6.25766,9000000.0
2006-02-23 09:26:00,6.25787,6.25833,6.25746,6.25783,13000000.0
2006-02-23 09:27:00,6.25746,6.25814,6.25668,6.25789,13000000.0
2006-02-23 09:28:00,6.25817,6.2588,6.25764,6.25766,19000000.0
2006-02-23 09:29:00,6.25794,6.25891,6.25794,6.25868,14000000.0
2006-02-23 09:30:00,6.25862,6.25929,6.25767,6.25922,15000000.0
2006-02-23 09:31:00,6.25897,6.25943,6.25813,6.25846,11000000.0
2006-02-23 09:32:00,6.25864,6.25947,6.2582,6.2582,16000000.0
2006-02-23 09:33:00,6.25893,6.26006,6.2588,6.25882,9000000.0
2006-02-23 09:34:00,6.25903,6.26115,6.25903,6.26113,18000000.0
2006-02-23 09:35:00,6.2612,6.262,6.26034,6.262,14000000.0
2006-02-23 09:36:00,6.2618,6.2618,6.26024,6.26061,16000000.0
2006-02-23 09:37:00,6.26142,6.26337,6.26109,6.26337,20000000.0
2006-02-23 09:38:00,6.26302,6.26438,6.26276,6.26323,19000000.0
2006-02-23 09:39:00,6.26246,6.26388,6.2612,6.26388,16000000.0
2006-02-23 09:40:00,6.26373,6.26477,6.26205,6.26375,12000000.0
2006-02-23 09:41:00,6.26403,6.26427,6.26313,6.26313,18000000.0
2006-02-23 09:42:00,6.26313,6.26394,6.26171,6.26284,16000000.0
2006-02-23 09:43:00,6.26199,6.26227,6.26001,6.26122,15000000.0
2006-02-23 09:44:00,6.2608,6.26187,6.26006,6.26039,13000000.0
2006-02-23 09:45:00,6.26063,6.26179,6.26036,6.26143,13000000.0
2006-02-23 09:46:00,6.26154,6.26191,6.26049,6.2612,17000000.0
2006-02-23 09:47:00,6.26175,6.26277,6.26027,6.26027,13000000.0
2006-02-23 09:48:00,6.26099,6.26232,6.26061,6.26061,16000000.0
2006-02-23 09:49:00,6.26109,6.2622,6.26054,6.26183,17000000.0
2006-02-23 09:50:00,6.26142,6.26226,6.2611,6.26119,12000000.0
2006-02-23 09:51:00,6.26115,6.26202,6.26032,6.26116,16000000.0
2006-02-23 09:52:00,6.26159,6.26228,6.26099,6.26134,16000000.0
2006-02-23 09:53:00,6.2614,6.26443,6.2614,6.26391,15000000.0
2006-02-23 09:54:00,6.2643,6.26464,6.26284,6.2638,15000000.0
2006-02-23 09:55:00,6.26401,6.26401,6.26224,6.26224,15000000.0
2006-02-23 09:56:00,6.26219,6.26309,6.26137,6.26309,17000000.0
2006-02-23 09:57:00,6.26308,6.26391,6.26241,6.26373,12000000.0
2006-02-23 09:58:00,6.26361,6.2644,6.2627,6.26437,14000000.0
2006-02-23 09:59:00,6.26397,6.26397,6.26261,6.26316,10000000.0
2006-02-23 10:00:00,6.26394,6.26432,6.26305,6.26391,11000000.0
2006-02-23 10:01:00,6.26362,6.26362,6.26205,6.26306,24000000.0
2006-02-23 10:02:00,6.26267,6.26308,6.2614,6.2614,14000000.0
2006-02-23 10:03:00,6.26135,6.26263,6.26135,6.26243,16000000.0
2006-02-23 10:04:00,6.26125,6.26381,6.26119,6.26381,10000000.0
2006-02-23 10:05:00,6.26258,6.26258,6.26112,6.26168,10000000.0
2006-02-23 10:06:00,6.26143,6.26162,6.26076,6.26162,9000000.0
2006-02-23 10:07:00,6.26127,6.26127,6.25913,6.26067,11000000.0
2006-02-23 10:08:00,6.2594,6.25989,6.25871,6.25916,9000000.0
2006-02-23 10:09:00,6.25921,6.25978,6.25882,6.25882,11000000.0
2006-02-23 10:10:00,6.2582,6.25963,6.25801,6.25925,15000000.0
2006-02-23 10:11:00,6.26037,6.26136,6.25893,6.26085,16000000.0
2006-02-23 10:12:00,6.26126,6.2619,6.26002,6.26143,19000000.0
2006-02-23 10:13:00,6.26136,6.26211,6.26094,6.26114,9000000.0
2006-02-23 10:14:00,6.26158,6.26226,6.26081,6.26081,11000000.0
2006-02-23 10:15:00,6.26077,6.26128,6.26063,6.26118,8000000.0
2006-02-23 10:16:00,6.26134,6.26276,6.26117,6.2627,17000000.0
2006-02-23 10:17:00,6.2633,6.26359,6.26229,6.2631,16000000.0
2006-02-23 10:18:00,6.263,6.26343,6.26118,6.26202,16000000.0
2006-02-23 10:19:00,6.26197,6.26367,6.26188,6.2629,17000000.0
2006-02-23 10:20:00,6.26287,6.26345,6.26202,6.26312,16000000.0
2006-02-23 10:21:00,6.26317,6.26354,6.26198,6.26354,7000000.0
2006-02-23 10:22:00,6.26289,6.26349,6.2624,6.26345,10000000.0
2006-02-23 10:23:00,6.26376,6.2639,6.2622,6.26305,14000000.0
2006-02-23 10:24:00,6.26275,6.26341,6.26182,6.26268,13000000.0
2006-02-23 10:25:00,6.26253,6.26383,6.26231,6.26231,12000000.0
2006-02-23 10:26:00,6.26331,6.2643,6.26309,6.2643,11000000.0
2006-02-23 10:27:00,6.26452,6.26454,6.26289,6.26391,13000000.0
2006-02-23 10:28:00,6.26355,6.26407,6.26282,6.26381,13000000.0
2006-02-23 10:29:00,6.26381,6.26404,6.26323,6.26354,11000000.0
2006-02-23 10:30:00,6.26286,6.26315,6.26177,6.26257,9000000.0
2006-02-23 10:31:00,6.26334,6.2639,6.26213,6.26366,16000000.0
2006-02-23 10:32:00,6.26292,6.26292,6.2616,6.26287,9000000.0
2006-02-23 10:33:00,6.26345,6.26392,6.26197,6.26392,12000000.0
2006-02-23 10:34:00,6.26395,6.26395,6.26284,6.26357,11000000.0
2006-02-23 10:35:00,6.26325,6.26461,6.26312,6.2646,17000000.0
2006-02-23 10:36:00,6.26528,6.26548,6.2642,6.26479,10000000.0
2006-02-23 10:37:00,6.26469,6.26506,6.26316,6.26316,15000000.0
2006-02-23 10:38:00,6.26338,6.26477,6.26298,6.26411,17000000.0
2006-02-23 10:39:00,6.26308,6.26462,6.26247,6.26345,13000000.0
2006-02-23 10:40:00,6.26369,6.26422,6.26331,6.26352,10000000.0
2006-02-23 10:41:00,6.26369,6.26456,6.26266,6.26406,15000000.0
2006-02-23 10:42:00,6.26491,6.26491,6.26324,6.26461,12000000.0
2006-02-23 10:43:00,6.26446,6.26484,6.26291,6.26436,13000000.0
2006-02-23 10:44:00,6.26439,6.26439,6.26268,6.26339,12000000.0
2006-02-23 10:45:00,6.26285,6.26384,6.26226,6.26226,13000000.0
2006-02-23 10:46:00,6.26181,6.2632,6.26168,6.26266,13000000.0
2006-02-23 10:47:00,6.26269,6.26384,6.26268,6.26321,7000000.0
2006-02-23 10:48:00,6.26394,6.2647,6.26274,6.26301,12000000.0
2006-02-23 10:49:00,6.26244,6.26304,6.26216,6.26269,10000000.0
2006-02-23 10:50:00,6.26115,6.2634,6.26115,6.26281,14000000.0
2006-02-23 10:51:00,6.26276,6.26414,6.26196,6.26414,11000000.0
2006-02-23 10:52:00,6.26413,6.26437,6.26253,6.26374,20000000.0
2006-02-23 10:53:00,6.26487,6.26537,6.26409,6.26455,9000000.0
2006-02-23 10:54:00,6.2647,6.2647,6.26214,6.26267,18000000.0
2006-02-23 10:55:00,6.26341,6.26367,6.26213,6.26273,10000000.0
2006-02-23 10:56:00,6.26231,6.26231,6.25979,6.26077,11000000.0
2006-02-23 10:57:00,6.2604,6.26106,6.26019,6.26052,8000000.0
2006-02-23 10:58:00,6.26026,6.26029,6.25947,6.25955,10000000.0
2006-02-23 10:59:00,6.25966,6.26067,6.25966,6.25969,10000000.0
2006-02-23 11:00:00,6.25959,6.26114,6.25959,6.26085,15000000.0
2006-02-23 11:01:00,6.26047,6.26092,6.25933,6.25949,12000000.0
2006-02-23 11:02:00,6.25954,6.25954,6.25704,6.25766,8000000.0
2006-02-23 11:03:00,6.25718,6.25782,6.25654,6.25782,11000000.0
2006-02-23 11:04:00,6.25764,6.25883,6.2572,6.25759,15000000.0
2006-02-23 11:05:00,6.25736,6.25787,6.25598,6.25598,17000000.0
2006-02-23 11:06:00,6.25609,6.25717,6.25575,6.25592,12000000.0
2006-02-23 11:07:00,6.25628,6.25632,6.25487,6.25523,11000000.0
2006-02-23 11:08:00,6.25482,6.25583,6.25394,6.25531,22000000.0
2006-02-23 11:09:00,6.25544,6.25614,6.25485,6.25614,9000000.0
2006-02-23 11:10:00,6.25525,6.25525,6.25247,6.25271,16000000.0
2006-02-23 11:11:00,6.25221,6.25233,6.25103,6.25129,7000000.0
2006-02-23 11:12:00,6.25027,6.2503,6.24804,6.24905,15000000.0
2006-02-23 11:13:00,6.24979,6.25096,6.2496,6.25004,11000000.0
2006-02-23 11:14:00,6.24939,6.24977,6.24716,6.24716,18000000.0
2006-02-23 11:15:00,6.24597,6.24615,6.24417,6.24488,11000000.0
2006-02-23 11:16:00,6.24368,6.24541,6.24316,6.24541,13000000.0
2006-02-23 11:17:00,6.24589,6.24722,6.24458,6.24665,13000000.0
2006-02-23 11:18:00,6.24666,6.24699,6.24485,6.24485,9000000.0
2006-02-23 11:19:00,6.24666,6.24722,6.2452,6.24572,17000000.0
2006-02-23 11:20:00,6.24584,6.24755,6.24584,6.24725,14000000.0
2006-02-23 11:21:00,6.24666,6.24761,6.24597,6.24645,14000000.0
2006-02-23 11:22:00,6.24563,6.24625,6.24413,6.24498,22000000.0
2006-02-23 11:23:00,6.24538,6.24588,6.24483,6.2451,8000000.0
2006-02-23 11:24:00,6.24464,6.24497,6.24299,6.24299,18000000.0
2006-02-23 11:25:00,6.24258,6.24493,6.24258,6.24493,9000000.0
2006-02-23 11:26:00,6.24588,6.24807,6.24529,6.24608,15000000.0
2006-02-23 11:27:00,6.24593,6.24696,6.24572,6.24622,10000000.0
2006-02-23 11:28:00,6.24638,6.2475,6.2454,6.2475,13000000.0
2006-02-23 11:29:00,6.24594,6.24756,6.24594,6.24679,17000000.0
2006-02-23 11:30:00,6.24659,6.24708,6.24568,6.24596,13000000.0
2006-02-23 11:31:00,6.24526,6.24614,6.24452,6.24521,12000000.0
2006-02-23 11:32:00,6.24466,6.2457,6.24402,6.24402,20000000.0
2006-02-23 11:33:00,6.24423,6.24587,6.24423,6.24517,16000000.0
2006-02-23 11:34:00,6.24536,6.24576,6.24362,6.24512,13000000.0
2006-02-23 11:35:00,6.24364,6.24503,6.24364,6.24486,14000000.0
2006-02-23 11:36:00,6.24439,6.24603,6.24439,6.24603,11000000.0
2006-02-23 11:37:00,6.246,6.24623,6.24476,6.24564,16000000.0
2006-02-23 11:38:00,6.24478,6.24547,6.24388,6.24547,8000000.0
2006-02-23 11:39:00,6.24565,6.24624,6.24449,6.24549,11000000.0
2006-02-23 11:40:00,6.24578,6.24688,6.24569,6.24606,12000000.0
2006-02-23 11:41:00,6.24617,6.24617,6.24468,6.24468,10000000.0
2006-02-23 11:42:00,6.24459,6.24473,6.24288,6.24468,10000000.0
2006-02-23 11:43:00,6.24647,6.24762,6.24626,6.24626,17000000.0
2006-02-23 11:44:00,6.24631,6.24703,6.24611,6.24629,15000000.0
2006-02-23 11:45:00,6.24621,6.24637,6.24486,6.24504,16000000.0
2006-02-23 11:46:00,6.24489,6.24553,6.24388,6.24493,7000000.0
2006-02-23 11:47:00,6.24497,6.24553,6.24408,6.24544,16000000.0
2006-02-23 11:48:00,6.2452,6.2452,6.24323,6.24332,13000000.0
2006-02-23 11:49:00,6.24497,6.24503,6.24383,6.24443,10000000.0
2006-02-23 11:50:00,6.24485,6.24534,6.24409,6.24409,12000000.0
2006-02-23 11:51:00,6.2441,6.24539,6.24337,6.24397,14000000.0
2006-02-23 11:52:00,6.24527,6.2454,6.24418,6.24499,18000000.0
2006-02-23 11:53:00,6.2463,6.2463,6.24436,6.24504,16000000.0
2006-02-23 11:54:00,6.24536,6.2456,6.24468,6.24482,8000000.0
2006-02-23 11:55:00,6.2451,6.24544,6.24377,6.24446,8000000.0
2006-02-23 11:56:00,6.24458,6.24579,6.24429,6.24579,8000000.0
2006-02-23 11:57:00,6.24536,6.24585,6.245,6.24549,11000000.0
2006-02-23 11:58:00,6.24524,6.24557,6.24414,6.24543,14000000.0
2006-02-23 11:59:00,6.24522,6.24547,6.24409,6.24493,11000000.0
2006-02-23 12:00:00,6.24452,6.24515,6.24369,6.2441,15000000.0
2006-02-23 12:01:00,6.24437,6.24636,6.24437,6.24629,13000000.0
2006-02-23 12:02:00,6.24622,6.24686,6.24499,6.24604,15000000.0
2006-02-23 12:03:00,6.24585,6.24653,6.24493,6.24567,11000000.0
2006-02-23 12:04:00,6.24456,6.246,6.2442,6.24502,9000000.0
2006-02-23 12:05:00,6.24598,6.24598,6.2445,6.2454,9000000.0
2006-02-23 12:06:00,6.24489,6.24536,6.24392,6.24392,15000000.0
2006-02-23 12:07:00,6.24376,6.2452,6.24376,6.24481,11000000.0
2006-02-23 12:08:00,6.24501,6.2455,6.24451,6.24494,8000000.0
2006-02-23 12:09:00,6.24583,6.24583,6.24424,6.24507,18000000.0
2006-02-23 12:10:00,6.24513,6.24534,6.24365,6.24445,14000000.0
2006-02-23 12:11:00,6.24482,6.24549,6.2442,6.24483,9000000.0
2006-02-23 12:12:00,6.24495,6.24567,6.2444,6.24549,18000000.0
2006-02-23 12:13:00,6.24593,6.24603,6.24577,6.24586,12000000.0
2006-02-23 12:14:00,6.24559,6.24613,6.24532,6.24613,10000000.0
2006-02-23 12:15:00,6.24621,6.24627,6.24499,6.24541,8000000.0
2006-02-23 12:16:00,6.24457,6.24526,6.24427,6.24467,14000000.0
2006-02-23 12:17:00,6.24465,6.24465,6.24067,6.24141,13000000.0
2006-02-23 12:18:00,6.24026,6.24045,6.2394,6.23952,10000000.0
2006-02-23 12:19:00,6.23982,6.2404,6.23933,6.24009,11000000.0
2006-02-23 12:20:00,6.23977,6.24015,6.23925,6.24009,8000000.0
2006-02-23 12:21:00,6.2403,6.2403,6.23885,6.23896,20000000.0
2006-02-23 12:22:00,6.23889,6.24015,6.23821,6.24015,14000000.0
2006-02-23 12:23:00,6.24018,6.24021,6.23906,6.23983,11000000.0
2006-02-23 12:24:00,6.24041,6.24099,6.2395,6.24071,17000000.0
2006-02-23 12:25:00,6.24035,6.2411,6.23948,6.2411,12000000.0
2006-02-23 12:26:00,6.24138,6.24209,6.24085,6.24209,7000000.0
2006-02-23 12:27:00,6.24229,6.24229,6.24147,6.24165,7000000.0
2006-02-23 12:28:00,6.24339,6.24414,6.2417,6.24341,19000000.0
2006-02-23 12:29:00,6.24381,6.24661,6.24326,6.2464,12000000.0
2006-02-23 12:30:00,6.24607,6.24676,6.24565,6.24635,10000000.0
2006-02-23 12:31:00,6.24582,6.24607,6.24364,6.24454,12000000.0
2006-02-23 12:32:00,6.24475,6.24633,6.24475,6.24563,12000000.0
2006-02-23 12:33:00,6.24517,6.24552,6.2443,6.24542,15000000.0
2006-02-23 12:34:00,6.24495,6.24569,6.24416,6.2453,12000000.0
2006-02-23 12:35:00,6.24468,6.24552,6.2442,6.24456,12000000.0
2006-02-23 12:36:00,6.2453,6.24599,6.24398,6.24508,15000000.0
2006-02-23 12:37:00,6.24552,6.24632,6.2452,6.24553,8000000.0
2006-02-23 12:38:00,6.24569,6.24569,6.24316,6.24421,15000000.0
2006-02-23 12:39:00,6.24416,6.24416,6.24097,6.24097,14000000.0
2006-02-23 12:40:00,6.24124,6.24124,6.23966,6.2407,18000000.0
2006-02-23 12:41:00,6.2406,6.24095,6.23908,6.24034,11000000.0
2006-02-23 12:42:00,6.24014,6.2406,6.23936,6.2403,17000000.0
2006-02-23 12:43:00,6.24086,6.24088,6.23943,6.23984,11000000.0
2006-02-23 12:44:00,6.23974,6.23974,6.2375,6.23893,13000000.0
2006-02-23 12:45:00,6.23946,6.24113,6.23936,6.24113,10000000.0
2006-02-23 12:46:00,6.24073,6.24087,6.23942,6.23951,20000000.0
2006-02-23 12:47:00,6.23992,6.24047,6.23977,6.24003,10000000.0
2006-02-23 12:48:00,6.24039,6.24095,6.2399,6.24039,10000000.0
2006-02-23 12:49:00,6.2402,6.24043,6.23861,6.23968,15000000.0
2006-02-23 12:50:00,6.23856,6.23912,6.23739,6.23739,14000000.0
2006-02-23 12:51:00,6.23883,6.23902,6.23763,6.23873,14000000.0
2006-02-23 12:52:00,6.23909,6.23909,6.23802,6.23804,9000000.0
2006-02-23 12:53:00,6.23644,6.23644,6.23437,6.23448,9000000.0
2006-02-23 12:54:00,6.23287,6.23561,6.23287,6.23332,20000000.0
2006-02-23 12:55:00,6.23337,6.23507,6.23195,6.23205,12000000.0
2006-02-23 12:56:00,6.23109,6.23112,6.22819,6.2287,7000000.0
2006-02-23 12:57:00,6.22918,6.22996,6.22899,6.22984,13000000.0
2006-02-23 12:58:00,6.22971,6.23035,6.22798,6.23035,16000000.0
2006-02-23 12:59:00,6.22968,6.23069,6.22917,6.23048,14000000.0
2006-02-23 13:00:00,6.23139,6.23165,6.23058,6.23066,12000000.0
2006-02-23 13:01:00,6.23121,6.23197,6.23024,6.23196,17000000.0
2006-02-23 13:02:00,6.23132,6.23232,6.23103,6.23229,10000000.0
2006-02-23 13:03:00,6.23316,6.23318,6.23169,6.23218,22000000.0
2006-02-23 13:04:00,6.23146,6.232,6.23092,6.23142,20000000.0
2006-02-23 13:05:00,6.23219,6.23295,6.23115,6.23268,14000000.0
2006-02-23 13:06:00,6.23363,6.23369,6.2315,6.23298,17000000.0
2006-02-23 13:07:00,6.23351,6.23391,6.23226,6.23285,22000000.0
2006-02-23 13:08:00,6.23254,6.23362,6.23186,6.23309,12000000.0
2006-02-23 13:09:00,6.23393,6.23393,6.23218,6.23304,12000000.0
2006-02-23 13:10:00,6.23358,6.2341,6.23213,6.23253,20000000.0
2006-02-23 13:11:00,6.23255,6.23343,6.23255,6.23323,12000000.0
2006-02-23 13:12:00,6.23354,6.23476,6.23237,6.23476,16000000.0
2006-02-23 13:13:00,6.23372,6.23391,6.2327,6.23307,14000000.0
2006-02-23 13:14:00,6.23344,6.23543,6.23334,6.23492,17000000.0
2006-02-23 13:15:00,6.23467,6.23494,6.23386,6.23401,7000000.0
2006-02-23 13:16:00,6.23409,6.23423,6.2329,6.23423,9000000.0
2006-02-23 13:17:00,6.23307,6.23461,6.23307,6.23413,15000000.0
2006-02-23 13:18:00,6.23244,6.23362,6.23121,6.23335,17000000.0
2006-02-23 13:19:00,6.23324,6.23324,6.23247,6.23258,15000000.0
2006-02-23 13:20:00,6.23209,6.23445,6.23209,6.23276,12000000.0
2006-02-23 13:21:00,6.23434,6.23434,6.23309,6.23348,24000000.0
2006-02-23 13:22:00,6.23391,6.23441,6.23318,6.23415,12000000.0
2006-02-23 13:23:00,6.23453,6.23574,6.23453,6.23496,12000000.0
2006-02-23 13:24:00,6.23498,6.23498,6.23364,6.23364,18000000.0
2006-02-23 13:25:00,6.23352,6.2353,6.23352,6.2353,12000000.0
2006-02-23 13:26:00,6.23384,6.23534,6.23384,6.23414,12000000.0
2006-02-23 13:27:00,6.23441,6.23543,6.23361,6.23543,9000000.0
2006-02-23 13:28:00,6.23471,6.23536,6.23307,6.23434,15000000.0
2006-02-23 13:29:00,6.23397,6.23397,6.2323,6.23314,14000000.0
2006-02-23 13:30:00,6.23318,6.23382,6.23262,6.23382,11000000.0
2006-02-23 13:31:00,6.23419,6.23428,6.23348,6.23348,11000000.0
2006-02-23 13:32:00,6.23374,6.23418,6.23295,6.23343,8000000.0
2006-02-23 13:33:00,6.2338,6.23502,6.23368,6.2346,14000000.0
2006-02-23 13:34:00,6.23441,6.23508,6.23426,6.235,11000000.0
2006-02-23 13:35:00,6.23453,6.23458,6.23258,6.23378,16000000.0
2006-02-23 13:36:00,6.23317,6.23339,6.2319,6.2319,8000000.0
2006-02-23 13:37:00,6.23287,6.23301,6.23092,6.23283,17000000.0
2006-02-23 13:38:00,6.23188,6.23242,6.23117,6.23162,14000000.0
2006-02-23 13:39:00,6.22994,6.2314,6.22931,6.23096,10000000.0
2006-02-23 13:40:00,6.23009,6.2305,6.22865,6.22965,8000000.0
2006-02-23 13:41:00,6.22969,6.23054,6.229,6.23054,11000000.0
2006-02-23 13:42:00,6.23015,6.2304,6.22876,6.22924,14000000.0
2006-02-23 13:43:00,6.2288,6.22928,6.22788,6.22928,11000000.0
2006-02-23 13:44:00,6.23018,6.23075,6.22947,6.22971,11000000.0
2006-02-23 13:45:00,6.22972,6.23102,6.22896,6.23036,14000000.0
2006-02-23 13:46:00,6.22973,6.23111,6.22973,6.23009,11000000.0
2006-02-23 13:47:00,6.23029,6.23134,6.23021,6.23134,13000000.0
2006-02-23 13:48:00,6.23219,6.23219,6.22999,6.23126,14000000.0
2006-02-23 13:49:00,6.23006,6.23171,6.23006,6.23168,12000000.0
2006-02-23 13:50:00,6.23138,6.23217,6.23029,6.23099,16000000.0
2006-02-23 13:51:00,6.23156,6.23258,6.23156,6.2325,14000000.0
2006-02-23 13:52:00,6.23237,6.23276,6.23161,6.23174,10000000.0
2006-02-23 13:53:00,6.23231,6.23458,6.23194,6.23394,10000000.0
2006-02-23 13:54:00,6.23388,6.23484,6.23253,6.23484,8000000.0
2006-02-23 13:55:00,6.23454,6.23454,6.23291,6.2333,13000000.0
2006-02-23 13:56:00,6.23304,6.23449,6.23291,6.23335,17000000.0
2006-02-23 13:57:00,6.23432,6.23483,6.23308,6.23426,13000000.0
2006-02-23 13:58:00,6.23441,6.23484,6.23422,6.23476,7000000.0
2006-02-23 13:59:00,6.23483,6.23537,6.23355,6.23537,9000000.0
2006-02-23 14:00:00,6.2361,6.2361,6.2339,6.23503,7000000.0
2006-02-23 14:01:00,6.23625,6.23625,6.23331,6.23514,11000000.0
2006-02-23 14:02:00,6.23435,6.23435,6.23224,6.23312,19000000.0
2006-02-23 14:03:00,6.23395,6.23395,6.2315,6.23301,13000000.0
2006-02-23 14:04:00,6.2332,6.23404,6.2321,6.2339,22000000.0
2006-02-23 14:05:00,6.23365,6.23406,6.23298,6.23395,17000000.0
2006-02-23 14:06:00,6.23353,6.23427,6.23257,6.2334,11000000.0
2006-02-23 14:07:00,6.23195,6.23398,6.23195,6.23363,9000000.0
2006-02-23 14:08:00,6.23393,6.23393,6.23158,6.23324,11000000.0
2006-02-23 14:09:00,6.23342,6.23354,6.23222,6.23323,12000000.0
2006-02-23 14:10:00,6.23222,6.23304,6.23171,6.23248,13000000.0
2006-02-23 14:11:00,6.23247,6.23329,6.23171,6.23244,14000000.0
2006-02-23 14:12:00,6.23346,6.23353,6.23256,6.23351,11000000.0
2006-02-23 14:13:00,6.23351,6.23364,6.23247,6.2328,11000000.0
2006-02-23 14:14:00,6.233,6.23334,6.233,6.23334,7000000.0
2006-02-23 14:15:00,6.23316,6.23353,6.23204,6.23341,14000000.0
2006-02-23 14:16:00,6.23239,6.23354,6.23173,6.23263,13000000.0
2006-02-23 14:17:00,6.23221,6.23345,6.23198,6.23277,22000000.0
2006-02-23 14:18:00,6.23271,6.23398,6.23243,6.23388,15000000.0
2006-02-23 14:19:00,6.23333,6.23555,6.23333,6.23479,12000000.0
2006-02-23 14:20:00,6.23488,6.2353,6.23363,6.23394,7000000.0
2006-02-23 14:21:00,6.23424,6.23496,6.23373,6.23373,13000000.0
2006-02-23 14:22:00,6.2345,6.23487,6.23389,6.23486,8000000.0
2006-02-23 14:23:00,6.23511,6.23528,6.23412,6.23524,11000000.0
2006-02-23 14:24:00,6.23457,6.23482,6.2344,6.23464,13000000.0
2006-02-23 14:25:00,6.23523,6.2358,6.23465,6.23501,15000000.0
2006-02-23 14:26:00,6.23501,6.23533,6.23453,6.23525,8000000.0
2006-02-23 14:27:00,6.23534,6.23534,6.23445,6.23521,10000000.0
2006-02-23 14:28:00,6.23487,6.23585,6.23483,6.23549,11000000.0
2006-02-23 14:29:00,6.23529,6.23642,6.23453,6.23558,21000000.0
2006-02-23 14:30:00,6.23567,6.23675,6.23524,6.23675,11000000.0
2006-02-23 14:31:00,6.23523,6.23665,6.23522,6.23595,17000000.0
2006-02-23 14:32:00,6.23725,6.23733,6.23556,6.23602,15000000.0
2006-02-23 14:33:00,6.23622,6.23677,6.23502,6.23524,8000000.0
2006-02-23 14:34:00,6.2358,6.23758,6.2358,6.23712,9000000.0
2006-02-23 14:35:00,6.23718,6.23766,6.23649,6.23727,11000000.0
2006-02-23 14:36:00,6.23736,6.23742,6.23607,6.23738,15000000.0
2006-02-23 14:37:00,6.23656,6.23668,6.23554,6.2357,8000000.0
2006-02-23 14:38:00,6.23615,6.23642,6.23469,6.23521,10000000.0
2006-02-23 14:39:00,6.23483,6.23502,6.23398,6.23502,19000000.0
2006-02-23 14:40:00,6.23488,6.236,6.23387,6.23403,15000000.0
2006-02-23 14:41:00,6.23502,6.23547,6.23426,6.23521,15000000.0
2006-02-23 14:42:00,6.23531,6.23535,6.23342,6.23518,17000000.0
2006-02-23 14:43:00,6.23515,6.23551,6.23417,6.23489,15000000.0
2006-02-23 14:44:00,6.23464,6.23594,6.2341,6.23452,15000000.0
2006-02-23 14:45:00,6.23424,6.23559,6.23395,6.23515,9000000.0
2006-02-23 14:46:00,6.23526,6.23702,6.23526,6.23615,11000000.0
2006-02-23 14:47:00,6.2353,6.23596,6.23449,6.23504,12000000.0
2006-02-23 14:48:00,6.2338,6.23416,6.2329,6.23402,12000000.0
2006-02-23 14:49:00,6.23438,6.23474,6.23336,6.23463,12000000.0
2006-02-23 14:50:00,6.2334,6.23417,6.23326,6.23402,15000000.0
2006-02-23 14:51:00,6.23421,6.23462,6.2339,6.23415,10000000.0
2006-02-23 14:52:00,6.23466,6.23466,6.23336,6.23336,13000000.0
2006-02-23 14:53:00,6.23363,6.23363,6.23259,6.23356,13000000.0
2006-02-23 14:54:00,6.23361,6.2347,6.23333,6.2347,9000000.0
2006-02-23 14:55:00,6.23491,6.23514,6.23317,6.23357,16000000.0
2006-02-23 14:56:00,6.23499,6.23539,6.23385,6.2345,15000000.0
2006-02-23 14:57:00,6.23342,6.23524,6.23342,6.23429,15000000.0
2006-02-23 14:58:00,6.23422,6.23531,6.23416,6.23426,11000000.0
2006-02-23 14:59:00,6.23488,6.23516,6.23386,6.23469,14000000.0
2006-02-23 15:00:00,6.23555,6.23555,6.23371,6.23429,18000000.0
2006-02-23 15:01:00,6.23413,6.23497,6.2337,6.2347,12000000.0
2006-02-23 15:02:00,6.23436,6.2347,6.23307,6.23307,7000000.0
2006-02-23 15:03:00,6.23319,6.23408,6.23258,6.23384,18000000.0
2006-02-23 15:04:00,6.23356,6.23366,6.23251,6.23282,21000000.0
2006-02-23 15:05:00,6.23443,6.23443,6.23267,6.23277,13000000.0
2006-02-23 15:06:00,6.23404,6.2346,6.23328,6.23389,14000000.0
2006-02-23 15:07:00,6.2342,6.2342,6.23257,6.23412,22000000.0
2006-02-23 15:08:00,6.23413,6.23413,6.23301,6.23364,10000000.0
2006-02-23 15:09:00,6.23312,6.23374,6.23244,6.23368,9000000.0
2006-02-23 15:10:00,6.23342,6.23346,6.23174,6.23314,14000000.0
2006-02-23 15:11:00,6.23197,6.23334,6.23119,6.23175,12000000.0
2006-02-23 15:12:00,6.23224,6.23292,6.23071,6.23168,13000000.0
2006-02-23 15:13:00,6.23111,6.2332,6.23111,6.23296,12000000.0
2006-02-23 15:14:00,6.23207,6.23349,6.23207,6.23249,10000000.0
2006-02-23 15:15:00,6.23314,6.23414,6.2324,6.23388,16000000.0
2006-02-23 15:16:00,6.23361,6.23415,6.23284,6.23401,15000000.0
2006-02-23 15:17:00,6.23252,6.23337,6.23196,6.23225,14000000.0
2006-02-23 15:18:00,6.23258,6.2337,6.23234,6.23254,12000000.0
2006-02-23 15:19:00,6.23412,6.23412,6.23279,6.23279,11000000.0
2006-02-23 15:20:00,6.23165,6.23231,6.23073,6.23189,14000000.0
2006-02-23 15:21:00,6.23261,6.23392,6.23219,6.23248,14000000.0
2006-02-23 15:22:00,6.2329,6.23467,6.2329,6.23467,10000000.0
2006-02-23 15:23:00,6.23418,6.23478,6.23345,6.23478,11000000.0
2006-02-23 15:24:00,6.2349,6.2349,6.2336,6.23416,10000000.0
2006-02-23 15:25:00,6.23269,6.23347,6.23166,6.23169,16000000.0
2006-02-23 15:26:00,6.23228,6.23291,6.23097,6.23277,15000000.0
2006-02-23 15:27:00,6.23143,6.2323,6.23089,6.23171,10000000.0
2006-02-23 15:28:00,6.23207,6.23227,6.23146,6.23146,11000000.0
2006-02-23 15:29:00,6.23179,6.23245,6.23097,6.23159,19000000.0
2006-02-23 15:30:00,6.23365,6.23496,6.23357,6.23483,10000000.0
2006-02-23 15:31:00,6.23421,6.23469,6.23279,6.23326,14000000.0
2006-02-23 15:32:00,6.23415,6.23588,6.23356,6.23547,12000000.0
2006-02-23 15:33:00,6.23573,6.23724,6.23545,6.23587,20000000.0
2006-02-23 15:34:00,6.23615,6.24017,6.23588,6.24017,12000000.0
2006-02-23 15:35:00,6.24,6.24148,6.2395,6.24111,12000000.0
2006-02-23 15:36:00,6.2418,6.24189,6.23988,6.23988,10000000.0
2006-02-23 15:37:00,6.23859,6.23985,6.23859,6.23929,10000000.0
2006-02-23 15:38:00,6.23977,6.24014,6.23879,6.23972,13000000.0
2006-02-23 15:39:00,6.24028,6.24042,6.23899,6.24007,7000000.0
2006-02-23 15:40:00,6.24024,6.24047,6.23932,6.23981,10000000.0
2006-02-23 15:41:00,6.23854,6.24031,6.2382,6.23998,9000000.0
2006-02-23 15:42:00,6.23886,6.23922,6.23757,6.23813,13000000.0
2006-02-23 15:43:00,6.23678,6.23832,6.23678,6.23771,16000000.0
2006-02-23 15:44:00,6.23675,6.2384,6.23675,6.23832,14000000.0
2006-02-23 15:45:00,6.23866,6.23896,6.23739,6.23862,15000000.0
2006-02-23 15:46:00,6.23704,6.23894,6.23704,6.23712,13000000.0
2006-02-23 15:47:00,6.23728,6.23847,6.23704,6.23778,9000000.0
2006-02-23 15:48:00,6.23667,6.23681,6.2351,6.23542,21000000.0
2006-02-23 15:49:00,6.23485,6.23659,6.23485,6.23659,23000000.0
2006-02-23 15:50:00,6.2359,6.23669,6.23486,6.23669,12000000.0
2006-02-23 15:51:00,6.23704,6.23773,6.23573,6.23664,19000000.0
2006-02-23 15:52:00,6.23667,6.23733,6.23606,6.23607,15000000.0
2006-02-23 15:53:00,6.23554,6.2374,6.23543,6.2374,14000000.0
2006-02-23 15:54:00,6.23729,6.23776,6.23587,6.23596,15000000.0
2006-02-23 15:55:00,6.23582,6.23656,6.2349,6.23562,12000000.0
2006-02-23 15:56:00,6.2353,6.23645,6.2353,6.23557,18000000.0
2006-02-23 15:57:00,6.2355,6.23622,6.23507,6.23584,10000000.0
2006-02-23 15:58:00,6.23519,6.2362,6.235,6.2362,22000000.0
2006-02-23 15:59:00,6.23519,6.2361,6.23463,6.23523,12000000.0
2006-02-23 16:00:00,6.23572,6.23572,6.23401,6.23401,12000000.0
2006-02-23 16:01:00,6.23406,6.23554,6.23406,6.23484,12000000.0
2006-02-23 16:02:00,6.23507,6.2358,6.23391,6.2358,13000000.0
2006-02-23 16:03:00,6.23573,6.23573,6.23468,6.23468,13000000.0
2006-02-23 16:04:00,6.23387,6.2349,6.23347,6.23434,11000000.0
2006-02-23 16:05:00,6.23408,6.23408,6.23272,6.23272,9000000.0
2006-02-23 16:06:00,6.23169,6.23238,6.23015,6.23071,14000000.0
2006-02-23 16:07:00,6.2315,6.23198,6.23023,6.23169,15000000.0
2006-02-23 16:08:00,6.23261,6.23369,6.2319,6.23282,15000000.0
2006-02-23 16:09:00,6.23438,6.2345,6.23313,6.23423,17000000.0
2006-02-23 16:10:00,6.23484,6.23514,6.23313,6.23415,14000000.0
2006-02-23 16:11:00,6.23414,6.23424,6.2329,6.23366,9000000.0
2006-02-23 16:12:00,6.23365,6.23396,6.23211,6.23211,15000000.0
2006-02-23 16:13:00,6.23144,6.23328,6.23144,6.23198,14000000.0
2006-02-23 16:14:00,6.23155,6.23202,6.2297,6.22988,12000000.0
2006-02-23 16:15:00,6.23072,6.23359,6.23072,6.23297,14000000.0
2006-02-23 16:16:00,6.2339,6.23538,6.23324,6.23479,13000000.0
2006-02-23 16:17:00,6.23498,6.23522,6.23317,6.23349,18000000.0
2006-02-23 16:18:00,6.23371,6.23441,6.23245,6.23381,13000000.0
2006-02-23 16:19:00,6.23245,6.23588,6.23245,6.23586,8000000.0
2006-02-23 16:20:00,6.23493,6.23657,6.2348,6.2363,13000000.0
2006-02-23 16:21:00,6.23699,6.23791,6.23677,6.23714,12000000.0
2006-02-23 16:22:00,6.23673,6.23763,6.23631,6.23759,11000000.0
2006-02-23 16:23:00,6.23747,6.23965,6.23743,6.23936,14000000.0
2006-02-23 16:24:00,6.23908,6.23944,6.23731,6.23928,15000000.0
2006-02-23 16:25:00,6.23965,6.23985,6.23843,6.23899,11000000.0
2006-02-23 16:26:00,6.23956,6.24021,6.23928,6.23962,8000000.0
2006-02-23 16:27:00,6.23909,6.23964,6.23807,6.23807,10000000.0
2006-02-23 16:28:00,6.23879,6.24013,6.23808,6.23995,15000000.0
2006-02-23 16:29:00,6.23995,6.24008,6.23868,6.23868,7000000.0
2006-02-23 16:30:00,6.23953,6.24064,6.23856,6.24,16000000.0
2006-02-23 16:31:00,6.24055,6.2418,6.23993,6.24074,14000000.0
2006-02-23 16:32:00,6.24024,6.24314,6.24,6.24314,7000000.0
2006-02-23 16:33:00,6.24432,6.24536,6.24409,6.24409,8000000.0
2006-02-23 16:34:00,6.24388,6.24444,6.24351,6.24379,8000000.0
2006-02-23 16:35:00,6.24407,6.24425,6.24269,6.24322,9000000.0
2006-02-23 16:36:00,6.2418,6.24289,6.24108,6.24157,13000000.0
2006-02-23 16:37:00,6.24131,6.24253,6.24109,6.24188,18000000.0
2006-02-23 16:38:00,6.24209,6.24289,6.24152,6.24152,18000000.0
2006-02-23 16:39:00,6.24216,6.24224,6.24036,6.2416,20000000.0
2006-02-23 16:40:00,6.24156,6.24327,6.24115,6.24277,13000000.0
2006-02-23 16:41:00,6.24449,6.24523,6.24366,6.24523,20000000.0
2006-02-23 16:42:00,6.24431,6.24431,6.24094,6.24094,18000000.0
2006-02-23 16:43:00,6.24242,6.24331,6.24203,6.24264,15000000.0
2006-02-23 16:44:00,6.24263,6.24558,6.24242,6.24558,20000000.0
2006-02-23 16:45:00,6.24545,6.24628,6.24519,6.246,13000000.0
2006-02-23 16:46:00,6.24795,6.25117,6.24776,6.25094,15000000.0
2006-02-23 16:47:00,6.25097,6.25098,6.24962,6.25002,8000000.0
2006-02-23 16:48:00,6.24989,6.25312,6.24934,6.25235,11000000.0
2006-02-23 16:49:00,6.25145,6.25315,6.25099,6.25229,12000000.0
2006-02-23 16:50:00,6.25192,6.25201,6.25053,6.25062,15000000.0
2006-02-23 16:51:00,6.25014,6.25153,6.24944,6.24944,18000000.0
2006-02-23 16:52:00,6.2496,6.25127,6.2492,6.25084,14000000.0
2006-02-23 16:53:00,6.25126,6.25159,6.25006,6.25006,8000000.0
2006-02-23 16:54:00,6.25204,6.25374,6.25159,6.25371,11000000.0
2006-02-23 16:55:00,6.25263,6.25469,6.25245,6.25469,12000000.0
2006-02-23 16:56:00,6.25511,6.25743,6.25465,6.25743,10000000.0
2006-02-23 16:57:00,6.25752,6.25752,6.25656,6.25669,8000000.0
2006-02-23 16:58:00,6.25492,6.25598,6.2537,6.25535,9000000.0
2006-02-23 16:59:00,6.25397,6.25397,6.25015,6.25311,13000000.0
2006-02-23 17:00:00,6.25259,6.25451,6.25183,6.25451,11000000.0
2006-02-23 17:01:00,6.25366,6.25542,6.25363,6.25537,12000000.0
2006-02-23 17:02:00,6.25501,6.25532,6.25362,6.25518,10000000.0
2006-02-23 17:03:00,6.25427,6.25571,6.25416,6.25431,16000000.0
2006-02-23 17:04:00,6.25425,6.25425,6.25289,6.25317,13000000.0
2006-02-23 17:05:00,6.25247,6.25434,6.25247,6.25422,16000000.0
2006-02-23 17:06:00,6.25443,6.25446,6.25298,6.25376,12000000.0
2006-02-23 17:07:00,6.25383,6.25387,6.25202,6.25306,8000000.0
2006-02-23 17:08:00,6.25388,6.25404,6.25321,6.25374,21000000.0
2006-02-23 17:09:00,6.25404,6.2554,6.25338,6.25468,16000000.0
2006-02-23 17:10:00,6.25476,6.25585,6.2544,6.2544,11000000.0
2006-02-23 17:11:00,6.25335,6.25335,6.25227,6.25262,11000000.0
2006-02-23 17:12:00,6.25318,6.25318,6.25099,6.25176,9000000.0
2006-02-23 17:13:00,6.25224,6.25262,6.25087,6.25157,9000000.0
2006-02-23 17:14:00,6.25232,6.25269,6.25139,6.25231,17000000.0
2006-02-23 17:15:00,6.25228,6.25514,6.25228,6.25389,11000000.0
2006-02-23 17:16:00,6.25448,6.25585,6.25448,6.25525,15000000.0
2006-02-23 17:17:00,6.25486,6.25689,6.25412,6.25512,13000000.0
2006-02-23 17:18:00,6.25488,6.25598,6.25425,6.25598,15000000.0
2006-02-23 17:19:00,6.25521,6.25605,6.25399,6.25535,17000000.0
2006-02-23 17:20:00,6.25593,6.25723,6.25593,6.25718,12000000.0
2006-02-23 17:21:00,6.25658,6.2591,6.25649,6.2591,7000000.0
2006-02-23 17:22:00,6.25854,6.25883,6.25612,6.25726,14000000.0
2006-02-23 17:23:00,6.2569,6.25806,6.25549,6.25701,13000000.0
2006-02-23 17:24:00,6.25629,6.25765,6.25629,6.25714,9000000.0
2006-02-23 17:25:00,6.25625,6.25797,6.25625,6.25748,11000000.0
2006-02-23 17:26:00,6.25742,6.25864,6.25694,6.25719,16000000.0
2006-02-23 17:27:00,6.25547,6.25681,6.2552,6.25681,9000000.0
2006-02-23 17:28:00,6.25687,6.25734,6.25594,6.25718,15000000.0
2006-02-23 17:29:00,6.25615,6.2593,6.25615,6.2575,11000000.0
2006-02-23 17:30:00,6.25914,6.25916,6.25735,6.25762,19000000.0
2006-02-23 17:31:00,6.2572,6.25833,6.2567,6.25792,11000000.0
2006-02-23 17:32:00,6.25791,6.25835,6.25738,6.25821,9000000.0
2006-02-23 17:33:00,6.25895,6.2599,6.2583,6.25968,10000000.0
2006-02-23 17:34:00,6.25933,6.25986,6.25672,6.2574,14000000.0
2006-02-23 17:35:00,6.25722,6.25782,6.25622,6.25631,13000000.0
2006-02-23 17:36:00,6.25688,6.25688,6.25552,6.2559,11000000.0
2006-02-23 17:37:00,6.25637,6.25762,6.25577,6.25623,15000000.0
2006-02-23 17:38:00,6.25676,6.2572,6.25569,6.25635,17000000.0
2006-02-23 17:39:00,6.25675,6.25738,6.25654,6.25723,8000000.0
2006-02-23 17:40:00,6.25749,6.2606,6.25749,6.2606,12000000.0
2006-02-23 17:41:00,6.25935,6.26016,6.25817,6.25921,21000000.0
2006-02-23 17:42:00,6.25839,6.25962,6.25789,6.25839,13000000.0
2006-02-23 17:43:00,6.25911,6.25911,6.25736,6.25753,11000000.0
2006-02-23 17:44:00,6.25727,6.25764,6.25662,6.2569,19000000.0
2006-02-23 17:45:00,6.25536,6.2566,6.25505,6.25623,10000000.0
2006-02-23 17:46:00,6.25634,6.25745,6.25586,6.25712,13000000.0
2006-02-23 17:47:00,6.25675,6.25675,6.25428,6.25536,9000000.0
2006-02-23 17:48:00,6.25561,6.25571,6.25422,6.25445,14000000.0
2006-02-23 17:49:00,6.25513,6.25527,6.25294,6.2539,14000000.0
2006-02-23 17:50:00,6.25214,6.25535,6.25214,6.25325,17000000.0
2006-02-23 17:51:00,6.25329,6.25396,6.25184,6.25326,13000000.0
2006-02-23 17:52:00,6.25333,6.25449,6.25326,6.25449,24000000.0
2006-02-23 17:53:00,6.25438,6.25508,6.25334,6.25334,16000000.0
2006-02-23 17:54:00,6.2529,6.25448,6.25278,6.25447,16000000.0
2006-02-23 17:55:00,6.25426,6.25426,6.25187,6.25262,13000000.0
2006-02-23 17:56:00,6.25292,6.25369,6.25176,6.25211,15000000.0
2006-02-23 17:57:00,6.25353,6.25432,6.25271,6.25428,10000000.0
2006-02-23 17:58:00,6.25442,6.25498,6.25342,6.25411,15000000.0
2006-02-23 17:59:00,6.25405,6.25405,6.25232,6.25365,13000000.0
2006-02-23 18:00:00,6.25294,6.25302,6.25158,6.25302,7000000.0
2006-02-23 18:01:00,6.25359,6.25416,6.25251,6.25271,18000000.0
2006-02-23 18:02:00,6.25219,6.25327,6.25131,6.25172,17000000.0
2006-02-23 18:03:00,6.25164,6.25263,6.25096,6.25247,16000000.0
2006-02-23 18:04:00,6.25253,6.25253,6.25081,6.25247,14000000.0
2006-02-23 18:05:00,6.25235,6.25245,6.25125,6.25151,13000000.0
2006-02-23 18:06:00,6.25157,6.25219,6.25005,6.25145,18000000.0
2006-02-23 18:07:00,6.25169,6.25169,6.24957,6.24968,12000000.0
2006-02-23 18:08:00,6.25026,6.25091,6.2496,6.25041,18000000.0
2006-02-23 18:09:00,6.25059,6.25059,6.24736,6.24736,12000000.0
2006-02-23 18:10:00,6.24908,6.25084,6.24874,6.25028,13000000.0
2006-02-23 18:11:00,6.24932,6.24944,6.24836,6.24836,10000000.0
2006-02-23 18:12:00,6.24823,6.24958,6.24823,6.24944,11000000.0
2006-02-23 18:13:00,6.2499,6.25062,6.2481,6.25062,14000000.0
2006-02-23 18:14:00,6.25203,6.25203,6.2502,6.25187,10000000.0
2006-02-23 18:15:00,6.25129,6.25253,6.25058,6.25076,10000000.0
2006-02-23 18:16:00,6.25258,6.25377,6.25248,6.25377,9000000.0
2006-02-23 18:17:00,6.25434,6.25448,6.25227,6.25236,18000000.0
2006-02-23 18:18:00,6.25215,6.25231,6.25098,6.25098,14000000.0
2006-02-23 18:19:00,6.25251,6.25302,6.25173,6.25176,10000000.0
2006-02-23 18:20:00,6.2519,6.25238,6.25104,6.25162,15000000.0
2006-02-23 18:21:00,6.25158,6.25213,6.25034,6.25111,18000000.0
2006-02-23 18:22:00,6.25101,6.2519,6.25059,6.25178,14000000.0
2006-02-23 18:23:00,6.252,6.25457,6.2518,6.25457,7000000.0
2006-02-23 18:24:00,6.25553,6.2563,6.25538,6.2555,9000000.0
2006-02-23 18:25:00,6.25471,6.25707,6.25471,6.25612,13000000.0
2006-02-23 18:26:00,6.25618,6.25734,6.25565,6.25594,16000000.0
2006-02-23 18:27:00,6.25605,6.25648,6.25533,6.25648,14000000.0
2006-02-23 18:28:00,6.25681,6.25681,6.25382,6.25392,13000000.0
2006-02-23 18:29:00,6.25504,6.25519,6.2532,6.2532,11000000.0
2006-02-23 18:30:00,6.25315,6.25429,6.25288,6.25334,16000000.0
2006-02-23 18:31:00,6.2535,6.2535,6.25261,6.25292,12000000.0
2006-02-23 18:32:00,6.25151,6.25218,6.25018,6.25018,11000000.0
2006-02-23 18:33:00,6.25008,6.25248,6.25008,6.25226,13000000.0
2006-02-23 18:34:00,6.25211,6.25293,6.25061,6.25061,13000000.0
2006-02-23 18:35:00,6.25098,6.25211,6.24963,6.24963,18000000.0
2006-02-23 18:36:00,6.25054,6.25191,6.25054,6.25098,18000000.0
2006-02-23 18:37:00,6.25111,6.25216,6.25052,6.25084,18000000.0
2006-02-23 18:38:00,6.25148,6.25171,6.24957,6.25104,11000000.0
2006-02-23 18:39:00,6.25155,6.25209,6.25076,6.25166,11000000.0
2006-02-23 18:40:00,6.2518,6.25274,6.25114,6.25204,14000000.0
2006-02-23 18:41:00,6.25265,6.25427,6.2522,6.2522,16000000.0
2006-02-23 18:42:00,6.25208,6.25333,6.25153,6.25163,14000000.0
2006-02-23 18:43:00,6.25198,6.2521,6.25182,6.25198,10000000.0
2006-02-23 18:44:00,6.25171,6.252,6.25171,6.25183,13000000.0
2006-02-23 18:45:00,6.25206,6.25282,6.25158,6.25185,13000000.0
2006-02-23 18:46:00,6.25104,6.25104,6.25026,6.2507,12000000.0
2006-02-23 18:47:00,6.25083,6.25224,6.25054,6.25094,14000000.0
2006-02-23 18:48:00,6.25051,6.25136,6.24988,6.25136,15000000.0
2006-02-23 18:49:00,6.25147,6.25198,6.25073,6.25183,12000000.0
2006-02-23 18:50:00,6.25169,6.25198,6.25078,6.25131,9000000.0
2006-02-23 18:51:00,6.2511,6.25133,6.25004,6.25035,17000000.0
2006-02-23 18:52:00,6.25,6.25151,6.25,6.25151,9000000.0
2006-02-23 18:53:00,6.25078,6.25206,6.24978,6.25174,14000000.0
2006-02-23 18:54:00,6.25137,6.25164,6.2503,6.25134,14000000.0
2006-02-23 18:55:00,6.2514,6.25217,6.25113,6.25135,10000000.0
2006-02-23 18:56:00,6.25073,6.25097,6.24976,6.25004,16000000.0
2006-02-23 18:57:00,6.25119,6.25146,6.25026,6.25104,17000000.0
2006-02-23 18:58:00,6.25144,6.25144,6.25014,6.25082,14000000.0
2006-02-23 18:59:00,6.251,6.25195,6.25048,6.25097,14000000.0
2006-02-23 19:00:00,6.25216,6.25332,6.25216,6.25332,15000000.0
2006-02-23 19:01:00,6.25379,6.25426,6.25274,6.25358,15000000.0
2006-02-23 19:02:00,6.25343,6.25407,6.25222,6.25299,14000000.0
2006-02-23 19:03:00,6.25265,6.25391,6.25265,6.25367,14000000.0
2006-02-23 19:04:00,6.25335,6.25426,6.25311,6.25373,12000000.0
2006-02-23 19:05:00,6.25361,6.25527,6.25348,6.25527,15000000.0
2006-02-23 19:06:00,6.25481,6.25555,6.25371,6.25443,16000000.0
2006-02-23 19:07:00,6.2539,6.25457,6.25284,6.25284,20000000.0
2006-02-23 19:08:00,6.25288,6.25391,6.25288,6.25391,8000000.0
2006-02-23 19:09:00,6.25424,6.25472,6.25282,6.25359,17000000.0
2006-02-23 19:10:00,6.25429,6.25451,6.25349,6.25368,9000000.0
2006-02-23 19:11:00,6.25354,6.25354,6.25122,6.25144,16000000.0
2006-02-23 19:12:00,6.25083,6.25128,6.24969,6.25128,13000000.0
2006-02-23 19:13:00,6.25157,6.25238,6.25096,6.25233,10000000.0
2006-02-23 19:14:00,6.25146,6.25243,6.24942,6.2503,20000000.0
2006-02-23 19:15:00,6.25069,6.25087,6.24904,6.25044,12000000.0
2006-02-23 19:16:00,6.25001,6.25087,6.24963,6.25042,8000000.0
2006-02-23 19:17:00,6.25005,6.25041,6.24902,6.24916,18000000.0
2006-02-23 19:18:00,6.24942,6.24955,6.24821,6.24821,11000000.0
2006-02-23 19:19:00,6.24874,6.24955,6.24835,6.24955,12000000.0
2006-02-23 19:20:00,6.24905,6.24909,6.24832,6.24885,14000000.0
2006-02-23 19:21:00,6.24887,6.25044,6.24834,6.25025,13000000.0
2006-02-23 19:22:00,6.2497,6.25136,6.2497,6.25136,12000000.0
2006-02-23 19:23:00,6.25059,6.2517,6.25044,6.2516,14000000.0
2006-02-23 19:24:00,6.25184,6.25292,6.25118,6.25204,19000000.0
2006-02-23 19:25:00,6.2523,6.25309,6.25139,6.25139,8000000.0
2006-02-23 19:26:00,6.253,6.25314,6.25117,6.25168,7000000.0
2006-02-23 19:27:00,6.25168,6.25385,6.25136,6.25194,20000000.0
2006-02-23 19:28:00,6.25297,6.25538,6.25297,6.25483,17000000.0
2006-02-23 19:29:00,6.25403,6.25457,6.25263,6.25334,10000000.0
2006-02-23 19:30:00,6.25217,6.25217,6.24905,6.24905,15000000.0
2006-02-23 19:31:00,6.24829,6.24952,6.24807,6.24899,11000000.0
2006-02-23 19:32:00,6.25002,6.25012,6.24798,6.24972,9000000.0
2006-02-23 19:33:00,6.2496,6.25026,6.24878,6.2489,14000000.0
2006-02-23 19:34:00,6.24874,6.24949,6.2476,6.24852,17000000.0
2006-02-23 19:35:00,6.24971,6.25001,6.2483,6.25001,8000000.0
2006-02-23 19:36:00,6.25082,6.25157,6.24965,6.25039,15000000.0
2006-02-23 19:37:00,6.25074,6.25133,6.25012,6.25112,8000000.0
2006-02-23 19:38:00,6.25165,6.25195,6.25069,6.25178,15000000.0
2006-02-23 19:39:00,6.25042,6.25103,6.2493,6.24943,17000000.0
2006-02-23 19:40:00,6.24895,6.24966,6.24784,6.24784,16000000.0
2006-02-23 19:41:00,6.24856,6.24856,6.24738,6.24841,11000000.0
2006-02-23 19:42:00,6.24868,6.24929,6.24761,6.249,15000000.0
2006-02-23 19:43:00,6.24875,6.24947,6.24765,6.24942,14000000.0
2006-02-23 19:44:00,6.24937,6.24967,6.24801,6.24854,14000000.0
2006-02-23 19:45:00,6.24833,6.24917,6.24782,6.2485,15000000.0
2006-02-23 19:46:00,6.24886,6.25,6.24775,6.24944,15000000.0
2006-02-23 19:47:00,6.24929,6.25011,6.24868,6.25002,16000000.0
2006-02-23 19:48:00,6.24993,6.25067,6.24908,6.24915,16000000.0
2006-02-23 19:49:00,6.2486,6.25061,6.24849,6.24964,8000000.0
2006-02-23 19:50:00,6.2495,6.25105,6.2495,6.25105,9000000.0
2006-02-23 19:51:00,6.25048,6.25099,6.24966,6.25,19000000.0
2006-02-23 19:52:00,6.24998,6.25128,6.24997,6.25013,11000000.0
2006-02-23 19:53:00,6.25031,6.2508,6.24948,6.25028,14000000.0
2006-02-23 19:54:00,6.25098,6.25191,6.25047,6.25191,18000000.0
2006-02-23 19:55:00,6.2517,6.25216,6.25043,6.25139,13000000.0
2006-02-23 19:56:00,6.25181,6.25208,6.25037,6.25134,10000000.0
2006-02-23 19:57:00,6.25216,6.25341,6.25216,6.25233,16000000.0
2006-02-23 19:58:00,6.25177,6.2528,6.25152,6.2523,15000000.0
2006-02-23 19:59:00,6.2522,6.2529,6.2515,6.2529,14000000.0
2006-02-23 20:00:00,6.25212,6.25236,6.25165,6.25194,11000000.0
2006-02-23 20:01:00,6.25205,6.2521,6.2504,6.25149,24000000.0
2006-02-23 20:02:00,6.25139,6.25235,6.25139,6.25191,11000000.0
2006-02-23 20:03:00,6.25252,6.25367,6.25219,6.25334,11000000.0
2006-02-23 20:04:00,6.25279,6.25419,6.25279,6.25298,10000000.0
2006-02-23 20:05:00,6.25237,6.25434,6.25155,6.25229,17000000.0
2006-02-23 20:06:00,6.25126,6.25209,6.25079,6.25199,10000000.0
2006-02-23 20:07:00,6.25301,6.25338,6.25178,6.25296,14000000.0
2006-02-23 20:08:00,6.25271,6.25271,6.25169,6.25239,13000000.0
2006-02-23 20:09:00,6.25354,6.25366,6.2518,6.25223,11000000.0
2006-02-23 20:10:00,6.2519,6.25294,6.25174,6.25294,11000000.0
2006-02-23 20:11:00,6.25203,6.25246,6.25096,6.25096,9000000.0
2006-02-23 20:12:00,6.25061,6.2517,6.25036,6.25135,16000000.0
2006-02-23 20:13:00,6.25125,6.25146,6.25043,6.25043,11000000.0
2006-02-23 20:14:00,6.25007,6.25147,6.25007,6.25121,19000000.0
2006-02-23 20:15:00,6.25144,6.25154,6.25125,6.25125,13000000.0
2006-02-23 20:16:00,6.25181,6.25244,6.25148,6.2515,15000000.0
2006-02-23 20:17:00,6.25131,6.25325,6.25131,6.25325,8000000.0
2006-02-23 20:18:00,6.25276,6.2528,6.251,6.25264,14000000.0
2006-02-23 20:19:00,6.25303,6.25349,6.25188,6.25283,14000000.0
2006-02-23 20:20:00,6.25267,6.25313,6.25167,6.25173,12000000.0
2006-02-23 20:21:00,6.25218,6.25276,6.25158,6.25158,9000000.0
2006-02-23 20:22:00,6.25246,6.25285,6.25229,6.25229,17000000.0
2006-02-23 20:23:00,6.25249,6.25361,6.25222,6.25274,11000000.0
2006-02-23 20:24:00,6.25301,6.25392,6.25234,6.25335,16000000.0
2006-02-23 20:25:00,6.25402,6.25476,6.25357,6.25448,11000000.0
2006-02-23 20:26:00,6.25457,6.25541,6.25446,6.25454,8000000.0
2006-02-23 20:27:00,6.2554,6.2554,6.25313,6.25387,13000000.0
2006-02-23 20:28:00,6.25467,6.25525,6.25291,6.25318,15000000.0
2006-02-23 20:29:00,6.25385,6.25461,6.2524,6.2524,16000000.0
2006-02-23 20:30:00,6.25355,6.25446,6.25355,6.25384,8000000.0
2006-02-23 20:31:00,6.25406,6.25424,6.25284,6.25343,18000000.0
2006-02-23 20:32:00,6.25401,6.25444,6.25299,6.25308,7000000.0
2006-02-23 20:33:00,6.25277,6.25355,6.25218,6.25272,13000000.0
2006-02-23 20:34:00,6.25282,6.25312,6.25169,6.25169,13000000.0
2006-02-23 20:35:00,6.25153,6.25384,6.25153,6.25384,9000000.0
2006-02-23 20:36:00,6.25308,6.25395,6.25161,6.25226,17000000.0
2006-02-23 20:37:00,6.25158,6.25281,6.25121,6.25182,14000000.0
2006-02-23 20:38:00,6.25141,6.25177,6.25046,6.2511,16000000.0
2006-02-23 20:39:00,6.25149,6.25227,6.25113,6.25164,14000000.0
2006-02-23 20:40:00,6.25157,6.25165,6.25059,6.25064,17000000.0
2006-02-23 20:41:00,6.25066,6.25187,6.25047,6.25176,16000000.0
2006-02-23 20:42:00,6.25198,6.25263,6.25142,6.25251,22000000.0
2006-02-23 20:43:00,6.25245,6.25253,6.2517,6.2518,18000000.0
2006-02-23 20:44:00,6.25153,6.25253,6.25103,6.25159,16000000.0
2006-02-23 20:45:00,6.25133,6.25145,6.25026,6.25026,8000000.0
2006-02-23 20:46:00,6.25062,6.25147,6.25054,6.25063,19000000.0
2006-02-23 20:47:00,6.25052,6.25082,6.24922,6.25037,12000000.0
2006-02-23 20:48:00,6.2509,6.2509,6.24869,6.25015,9000000.0
2006-02-23 20:49:00,6.25052,6.25112,6.25033,6.25055,19000000.0
2006-02-23 20:50:00,6.25039,6.25091,6.24977,6.24977,15000000.0
2006-02-23 20:51:00,6.25116,6.25116,6.25027,6.25027,9000000.0
2006-02-23 20:52:00,6.25033,6.25079,6.24992,6.24992,11000000.0
2006-02-23 20:53:00,6.24958,6.25042,6.24929,6.24929,15000000.0
2006-02-23 20:54:00,6.25005,6.25078,6.24952,6.25009,12000000.0
2006-02-23 20:55:00,6.24946,6.24979,6.24897,6.24897,18000000.0
2006-02-23 20:56:00,6.24877,6.2503,6.24862,6.2495,12000000.0
2006-02-23 20:57:00,6.2498,6.25061,6.24882,6.24915,13000000.0
2006-02-23 20:58:00,6.24884,6.24884,6.2477,6.24857,11000000.0
2006-02-23 20:59:00,6.24818,6.24852,6.24753,6.24765,11000000.0
2006-02-23 21:00:00,6.24791,6.25045,6.24791,6.25023,17000000.0
2006-02-23 21:01:00,6.24946,6.2508,6.24941,6.2508,10000000.0
2006-02-23 21:02:00,6.25053,6.25152,6.25012,6.2505,8000000.0
2006-02-23 21:03:00,6.25001,6.25103,6.24934,6.25014,19000000.0
2006-02-23 21:04:00,6.25037,6.25081,6.24942,6.24942,18000000.0
2006-02-23 21:05:00,6.2494,6.25102,6.24939,6.25083,14000000.0
2006-02-23 21:06:00,6.24997,6.25066,6.24975,6.25012,12000000.0
2006-02-23 21:07:00,6.24961,6.25039,6.24912,6.24977,10000000.0
2006-02-23 21:08:00,6.25001,6.25032,6.24948,6.2502,14000000.0
2006-02-23 21:09:00,6.24949,6.25045,6.24926,6.25045,16000000.0
2006-02-23 21:10:00,6.25055,6.25112,6.2496,6.2496,15000000.0
2006-02-23 21:11:00,6.25034,6.25049,6.24865,6.24954,13000000.0
2006-02-23 21:12:00,6.24865,6.24983,6.24865,6.24923,10000000.0
2006-02-23 21:13:00,6.24942,6.25009,6.24812,6.24909,14000000.0
2006-02-23 21:14:00,6.24954,6.25006,6.24951,6.24965,10000000.0
2006-02-23 21:15:00,6.2496,6.25255,6.24949,6.25052,15000000.0
2006-02-23 21:16:00,6.24988,6.25052,6.24936,6.25048,11000000.0
2006-02-23 21:17:00,6.24907,6.25167,6.24907,6.25167,13000000.0
2006-02-23 21:18:00,6.25204,6.25241,6.25063,6.25215,17000000.0
2006-02-23 21:19:00,6.25109,6.25225,6.25109,6.25225,12000000.0
2006-02-23 21:20:00,6.25223,6.25245,6.25096,6.25139,14000000.0
2006-02-23 21:21:00,6.25098,6.2514,6.24999,6.25001,11000000.0
2006-02-23 21:22:00,6.25034,6.25105,6.2502,6.25088,9000000.0
2006-02-23 21:23:00,6.25028,6.2506,6.25005,6.25026,7000000.0
2006-02-23 21:24:00,6.25113,6.25113,6.2492,6.25095,11000000.0
2006-02-23 21:25:00,6.24969,6.25017,6.24877,6.25017,7000000.0
2006-02-23 21:26:00,6.24941,6.25065,6.24906,6.24967,13000000.0
2006-02-23 21:27:00,6.25003,6.25009,6.24832,6.24857,11000000.0
2006-02-23 21:28:00,6.24907,6.24915,6.24807,6.2483,15000000.0
2006-02-23 21:29:00,6.24902,6.25142,6.24902,6.24983,12000000.0
2006-02-23 21:30:00,6.25043,6.25134,6.25024,6.25024,10000000.0
2006-02-23 21:31:00,6.25101,6.25101,6.24948,6.24948,10000000.0
2006-02-23 21:32:00,6.25033,6.25132,6.2498,6.25024,12000000.0
2006-02-23 21:33:00,6.25054,6.25103,6.24995,6.25095,19000000.0
2006-02-23 21:34:00,6.25116,6.2514,6.24998,6.25032,8000000.0
2006-02-23 21:35:00,6.25042,6.25051,6.24909,6.24948,20000000.0
2006-02-23 21:36:00,6.25011,6.25011,6.24791,6.24928,19000000.0
2006-02-23 21:37:00,6.24961,6.25038,6.24898,6.24974,19000000.0
2006-02-23 21:38:00,6.24974,6.25066,6.24902,6.24989,13000000.0
2006-02-23 21:39:00,6.24996,6.25048,6.24919,6.24983,17000000.0
2006-02-23 21:40:00,6.24978,6.25075,6.24949,6.25023,7000000.0
2006-02-23 21:41:00,6.25023,6.25091,6.24957,6.25078,11000000.0
2006-02-23 21:42:00,6.25075,6.251,6.24955,6.251,18000000.0
2006-02-23 21:43:00,6.25024,6.25111,6.24949,6.25111,13000000.0
2006-02-23 21:44:00,6.2506,6.25135,6.24978,6.25054,16000000.0
2006-02-23 21:45:00,6.2508,6.25154,6.25047,6.25132,11000000.0
2006-02-23 21:46:00,6.25114,6.25257,6.25114,6.25257,13000000.0
2006-02-23 21:47:00,6.25268,6.25268,6.25192,6.25207,13000000.0
2006-02-23 21:48:00,6.25165,6.25267,6.25162,6.25182,17000000.0
2006-02-23 21:49:00,6.25254,6.25334,6.25171,6.25187,8000000.0
2006-02-23 21:50:00,6.25119,6.25219,6.25066,6.25149,11000000.0
2006-02-23 21:51:00,6.25158,6.25258,6.25142,6.25168,13000000.0
2006-02-23 21:52:00,6.25152,6.2537,6.25152,6.25273,13000000.0
2006-02-23 21:53:00,6.25231,6.25368,6.25231,6.25343,14000000.0
2006-02-23 21:54:00,6.25327,6.25327,6.25178,6.25178,11000000.0
2006-02-23 21:55:00,6.25299,6.25299,6.25202,6.2523,17000000.0
2006-02-23 21:56:00,6.25266,6.25389,6.25257,6.25389,12000000.0
2006-02-23 21:57:00,6.2536,6.2536,6.25208,6.25211,16000000.0
2006-02-23 21:58:00,6.25247,6.25319,6.25207,6.25311,9000000.0
2006-02-23 21:59:00,6.25232,6.25405,6.2522,6.25405,18000000.0
2006-02-23 22:00:00,6.25263,6.25384,6.25196,6.25215,13000000.0
2006-02-23 22:01:00,6.25157,6.25336,6.25157,6.25304,11000000.0
2006-02-23 22:02:00,6.25314,6.25314,6.25121,6.25121,17000000.0
2006-02-23 22:03:00,6.25088,6.25309,6.25088,6.25096,23000000.0
2006-02-23 22:04:00,6.25098,6.25188,6.25004,6.25108,15000000.0
2006-02-23 22:05:00,6.25062,6.25099,6.25062,6.25083,14000000.0
2006-02-23 22:06:00,6.25092,6.25153,6.25019,6.2511,15000000.0
2006-02-23 22:07:00,6.25039,6.25262,6.25039,6.25262,9000000.0
2006-02-23 22:08:00,6.25259,6.25279,6.25153,6.25279,18000000.0
2006-02-23 22:09:00,6.25107,6.2521,6.25084,6.25175,11000000.0
2006-02-23 22:10:00,6.25139,6.25236,6.25103,6.25236,7000000.0
2006-02-23 22:11:00,6.25101,6.25266,6.25101,6.25264,8000000.0
2006-02-23 22:12:00,6.25191,6.25269,6.25174,6.2523,16000000.0
2006-02-23 22:13:00,6.25243,6.25382,6.25219,6.25288,24000000.0
2006-02-23 22:14:00,6.25199,6.25296,6.25182,6.25248,9000000.0
2006-02-23 22:15:00,6.25276,6.25386,6.25234,6.25386,10000000.0
2006-02-23 22:16:00,6.25345,6.2541,6.25227,6.2541,13000000.0
2006-02-23 22:17:00,6.25478,6.25634,6.25418,6.25519,20000000.0
2006-02-23 22:18:00,6.25549,6.25572,6.25439,6.25495,11000000.0
2006-02-23 22:19:00,6.25438,6.25515,6.2539,6.25463,15000000.0
2006-02-23 22:20:00,6.25462,6.25518,6.2539,6.25518,16000000.0
2006-02-23 22:21:00,6.25573,6.25573,6.2555,6.25567,12000000.0
2006-02-23 22:22:00,6.25545,6.25593,6.25543,6.25582,14000000.0
2006-02-23 22:23:00,6.25528,6.25528,6.25416,6.25423,11000000.0
2006-02-23 22:24:00,6.2546,6.25554,6.25408,6.2544,16000000.0
2006-02-23 22:25:00,6.25382,6.25618,6.25382,6.25618,14000000.0
2006-02-23 22:26:00,6.25634,6.25634,6.2545,6.25501,10000000.0
2006-02-23 22:27:00,6.25538,6.25602,6.25482,6.25555,14000000.0
2006-02-23 22:28:00,6.25462,6.25618,6.25447,6.25601,12000000.0
2006-02-23 22:29:00,6.25606,6.25606,6.25455,6.25592,13000000.0
2006-02-23 22:30:00,6.2559,6.25638,6.25477,6.25522,8000000.0
2006-02-23 22:31:00,6.25553,6.2562,6.25519,6.25542,11000000.0
2006-02-23 22:32:00,6.25411,6.25584,6.25405,6.25522,20000000.0
2006-02-23 22:33:00,6.25529,6.25592,6.25479,6.25555,11000000.0
2006-02-23 22:34:00,6.25572,6.2564,6.25487,6.2564,10000000.0
2006-02-23 22:35:00,6.25651,6.25651,6.25486,6.2554,13000000.0
2006-02-23 22:36:00,6.25565,6.25633,6.25436,6.25633,9000000.0
2006-02-23 22:37:00,6.25546,6.25551,6.25463,6.2549,13000000.0
2006-02-23 22:38:00,6.25482,6.25629,6.25478,6.25629,9000000.0
2006-02-23 22:39:00,6.25636,6.25651,6.2541,6.25451,12000000.0
2006-02-23 22:40:00,6.25524,6.25604,6.25435,6.25435,9000000.0
2006-02-23 22:41:00,6.25484,6.25694,6.25484,6.25669,14000000.0
2006-02-23 22:42:00,6.2562,6.25677,6.25558,6.25669,13000000.0
2006-02-23 22:43:00,6.25678,6.25686,6.2558,6.25608,12000000.0
2006-02-23 22:44:00,6.2554,6.25607,6.25468,6.25554,15000000.0
2006-02-23 22:45:00,6.25533,6.25686,6.25489,6.25609,13000000.0
2006-02-23 22:46:00,6.25679,6.25684,6.25557,6.25557,14000000.0
2006-02-23 22:47:00,6.25548,6.25687,6.25521,6.25687,15000000.0
2006-02-23 22:48:00,6.25714,6.25715,6.25682,6.25686,13000000.0
2006-02-23 22:49:00,6.25692,6.25694,6.25527,6.25614,13000000.0
2006-02-23 22:50:00,6.25624,6.25641,6.25568,6.25573,15000000.0
2006-02-23 22:51:00,6.256,6.25679,6.256,6.25646,14000000.0
2006-02-23 22:52:00,6.25617,6.25692,6.25577,6.25586,9000000.0
2006-02-23 22:53:00,6.25621,6.25711,6.25602,6.25668,15000000.0
2006-02-23 22:54:00,6.25647,6.25725,6.25585,6.25688,17000000.0
2006-02-23 22:55:00,6.25642,6.25665,6.25549,6.25607,16000000.0
2006-02-23 22:56:00,6.25629,6.25652,6.25534,6.25639,13000000.0
2006-02-23 22:57:00,6.25534,6.25569,6.25497,6.25497,8000000.0
2006-02-23 22:58:00,6.25445,6.25587,6.25407,6.25512,8000000.0
2006-02-23 22:59:00,6.25573,6.25581,6.25463,6.25528,19000000.0
2006-02-23 23:00:00,6.25495,6.25542,6.25427,6.2547,10000000.0
2006-02-23 23:01:00,6.25444,6.25461,6.25387,6.25431,7000000.0
2006-02-23 23:02:00,6.25363,6.25464,6.25328,6.25402,15000000.0
2006-02-23 23:03:00,6.25408,6.25489,6.25307,6.25379,17000000.0
2006-02-23 23:04:00,6.25463,6.25463,6.25373,6.25402,19000000.0
2006-02-23 23:05:00,6.25364,6.25453,6.25327,6.25415,9000000.0
2006-02-23 23:06:00,6.2541,6.25418,6.2531,6.25396,12000000.0
2006-02-23 23:07:00,6.25376,6.25397,6.25303,6.25303,14000000.0
2006-02-23 23:08:00,6.25362,6.25485,6.2532,6.25413,16000000.0
2006-02-23 23:09:00,6.25406,6.25517,6.25388,6.25511,9000000.0
2006-02-23 23:10:00,6.25474,6.25496,6.25359,6.25487,12000000.0
2006-02-23 23:11:00,6.25458,6.25458,6.25265,6.25265,14000000.0
2006-02-23 23:12:00,6.25361,6.25414,6.25293,6.25334,7000000.0
2006-02-23 23:13:00,6.25379,6.2539,6.25247,6.2539,14000000.0
2006-02-23 23:14:00,6.25305,6.25362,6.25207,6.2525,19000000.0
2006-02-23 23:15:00,6.25268,6.25316,6.25158,6.25303,13000000.0
2006-02-23 23:16:00,6.25269,6.25369,6.25184,6.25184,15000000.0
2006-02-23 23:17:00,6.25171,6.25269,6.25151,6.25269,11000000.0
2006-02-23 23:18:00,6.25268,6.25301,6.25157,6.25239,12000000.0
2006-02-23 23:19:00,6.25209,6.25302,6.25147,6.25245,14000000.0
2006-02-23 23:20:00,6.25223,6.25293,6.25123,6.25255,19000000.0
2006-02-23 23:21:00,6.2525,6.25291,6.25192,6.25259,7000000.0
2006-02-23 23:22:00,6.25283,6.25293,6.25144,6.25144,15000000.0
2006-02-23 23:23:00,6.25153,6.25305,6.25153,6.25221,11000000.0
2006-02-23 23:24:00,6.25168,6.2533,6.2512,6.25237,14000000.0
2006-02-23 23:25:00,6.25186,6.25262,6.25115,6.25115,11000000.0
2006-02-23 23:26:00,6.2512,6.25224,6.2512,6.25215,14000000.0
2006-02-23 23:27:00,6.25267,6.25279,6.25171,6.25201,11000000.0
2006-02-23 23:28:00,6.25264,6.25297,6.2516,6.25189,12000000.0
2006-02-23 23:29:00,6.25237,6.25369,6.25237,6.2528,16000000.0
2006-02-23 23:30:00,6.25265,6.25334,6.25161,6.25245,20000000.0
2006-02-23 23:31:00,6.25261,6.25316,6.25137,6.25203,11000000.0
2006-02-23 23:32:00,6.25284,6.25284,6.25114,6.25214,16000000.0
2006-02-23 23:33:00,6.2526,6.25271,6.25114,6.25172,12000000.0
2006-02-23 23:34:00,6.25135,6.25214,6.25087,6.25188,13000000.0
2006-02-23 23:35:00,6.25037,6.25207,6.25037,6.25045,9000000.0
2006-02-23 23:36:00,6.25103,6.25164,6.25047,6.25131,9000000.0
2006-02-23 23:37:00,6.2511,6.2524,6.25081,6.2524,14000000.0
2006-02-23 23:38:00,6.25212,6.25212,6.25033,6.25033,13000000.0
2006-02-23 23:39:00,6.25005,6.25178,6.25005,6.25064,17000000.0
2006-02-23 23:40:00,6.25122,6.25216,6.25118,6.25211,12000000.0
2006-02-23 23:41:00,6.25252,6.25332,6.25159,6.25187,17000000.0
2006-02-23 23:42:00,6.25201,6.25338,6.25201,6.25251,22000000.0
2006-02-23 23:43:00,6.25283,6.25333,6.25152,6.25202,15000000.0
2006-02-23 23:44:00,6.25242,6.25296,6.25198,6.25272,14000000.0
2006-02-23 23:45:00,6.25263,6.25378,6.25263,6.25378,20000000.0
2006-02-23 23:46:00,6.25314,6.25321,6.25119,6.25119,14000000.0
2006-02-23 23:47:00,6.25131,6.25205,6.25131,6.25181,10000000.0
2006-02-23 23:48:00,6.25177,6.25225,6.25118,6.25118,18000000.0
2006-02-23 23:49:00,6.25171,6.2532,6.25158,6.25158,14000000.0
2006-02-23 23:50:00,6.25096,6.25198,6.25086,6.25159,13000000.0
2006-02-23 23:51:00,6.25198,6.25289,6.25197,6.25197,8000000.0
2006-02-23 23:52:00,6.25231,6.25354,6.25115,6.25149,16000000.0
2006-02-23 23:53:00,6.25195,6.25393,6.25195,6.25299,18000000.0
2006-02-23 23:54:00,6.2534,6.25435,6.25335,6.2541,12000000.0
2006-02-23 23:55:00,6.25316,6.25488,6.25255,6.25324,19000000.0
2006-02-23 23:56:00,6.25359,6.25502,6.25359,6.25366,14000000.0
2006-02-23 23:57:00,6.25374,6.25477,6.25311,6.25311,16000000.0
2006-02-23 23:58:00,6.25289,6.25424,6.25289,6.25356,13000000.0
2006-02-23 23:59:00,6.25393,6.25521,6.25339,6.25418,14000000.0
2006-02-24 00:00:00,6.25423,6.25523,6.25328,6.25468,17000000.0
2006-02-24 00:01:00,6.25513,6.25513,6.25383,6.25455,12000000.0
2006-02-24 00:02:00,6.25351,6.25482,6.25291,6.25482,15000000.0
2006-02-24 00:03:00,6.25512,6.25598,6.25407,6.25522,14000000.0
2006-02-24 00:04:00,6.25517,6.25534,6.25503,6.25512,12000000.0
2006-02-24 00:05:00,6.25513,6.25513,6.25366,6.25366,12000000.0
2006-02-24 00:06:00,6.25407,6.25502,6.25389,6.25502,12000000.0
2006-02-24 00:07:00,6.2537,6.25424,6.25358,6.25358,11000000.0
2006-02-24 00:08:00,6.25487,6.25487,6.25308,6.25367,15000000.0
2006-02-24 00:09:00,6.25362,6.25391,6.25269,6.25391,12000000.0
2006-02-24 00:10:00,6.25388,6.25489,6.25309,6.25309,19000000.0
2006-02-24 00:11:00,6.25251,6.25346,6.25191,6.25191,8000000.0
2006-02-24 00:12:00,6.25217,6.25325,6.25217,6.25267,9000000.0
2006-02-24 00:13:00,6.25256,6.25363,6.25256,6.25281,13000000.0
2006-02-24 00:14:00,6.25259,6.25349,6.2521,6.25229,14000000.0
2006-02-24 00:15:00,6.25192,6.25281,6.25172,6.25198,12000000.0
2006-02-24 00:16:00,6.25193,6.2531,6.25193,6.2531,12000000.0
2006-02-24 00:17:00,6.25368,6.25396,6.25265,6.25365,10000000.0
2006-02-24 00:18:00,6.25373,6.25394,6.25288,6.25288,19000000.0
2006-02-24 00:19:00,6.25292,6.25353,6.25258,6.2526,12000000.0
2006-02-24 00:20:00,6.25273,6.25394,6.25273,6.25348,11000000.0
2006-02-24 00:21:00,6.25405,6.25501,6.25377,6.25501,14000000.0
2006-02-24 00:22:00,6.25498,6.25498,6.25307,6.25475,13000000.0
2006-02-24 00:23:00,6.25409,6.25497,6.2531,6.25497,13000000.0
2006-02-24 00:24:00,6.2552,6.25538,6.25508,6.25519,9000000.0
2006-02-24 00:25:00,6.25473,6.25473,6.2536,6.25375,13000000.0
2006-02-24 00:26:00,6.25364,6.25488,6.25364,6.25488,14000000.0
2006-02-24 00:27:00,6.25433,6.25433,6.25255,6.25338,15000000.0
2006-02-24 00:28:00,6.25324,6.25332,6.25273,6.2529,7000000.0
2006-02-24 00:29:00,6.25287,6.25433,6.25244,6.25433,17000000.0
2006-02-24 00:30:00,6.25464,6.25464,6.25303,6.25338,9000000.0
2006-02-24 00:31:00,6.25317,6.25387,6.25267,6.25387,13000000.0
2006-02-24 00:32:00,6.25443,6.25446,6.25385,6.25412,8000000.0
2006-02-24 00:33:00,6.25387,6.25421,6.2528,6.25347,19000000.0
2006-02-24 00:34:00,6.25321,6.25321,6.25261,6.25266,15000000.0
2006-02-24 00:35:00,6.25286,6.25336,6.25286,6.25294,12000000.0
2006-02-24 00:36:00,6.25292,6.25292,6.25261,6.25292,15000000.0
2006-02-24 00:37:00,6.25311,6.25419,6.25311,6.25419,15000000.0
2006-02-24 00:38:00,6.25432,6.25457,6.25429,6.25456,18000000.0
2006-02-24 00:39:00,6.25413,6.25414,6.2527,6.25396,20000000.0
2006-02-24 00:40:00,6.2535,6.2537,6.25273,6.25273,10000000.0
2006-02-24 00:41:00,6.25244,6.25341,6.2522,6.25255,9000000.0
2006-02-24 00:42:00,6.25233,6.25287,6.25198,6.25203,16000000.0
2006-02-24 00:43:00,6.25261,6.25379,6.25261,6.25292,16000000.0
2006-02-24 00:44:00,6.25297,6.25384,6.25291,6.25291,10000000.0
2006-02-24 00:45:00,6.25365,6.25365,6.25255,6.25255,16000000.0
2006-02-24 00:46:00,6.25218,6.25318,6.2521,6.25318,12000000.0
2006-02-24 00:47:00,6.25236,6.25304,6.25219,6.25304,8000000.0
2006-02-24 00:48:00,6.25322,6.25322,6.25297,6.25316,16000000.0
2006-02-24 00:49:00,6.25337,6.25415,6.25312,6.25396,11000000.0
2006-02-24 00:50:00,6.25419,6.25446,6.25345,6.25437,9000000.0
2006-02-24 00:51:00,6.25438,6.25544,6.25421,6.25516,9000000.0
2006-02-24 00:52:00,6.25547,6.25591,6.25386,6.25386,18000000.0
2006-02-24 00:53:00,6.25345,6.25501,6.25256,6.25256,12000000.0
2006-02-24 00:54:00,6.25296,6.25516,6.25296,6.25504,12000000.0
2006-02-24 00:55:00,6.255,6.255,6.25331,6.25331,11000000.0
2006-02-24 00:56:00,6.2529,6.25403,6.2529,6.2538,14000000.0
2006-02-24 00:57:00,6.25278,6.25403,6.25278,6.25403,15000000.0
2006-02-24 00:58:00,6.25422,6.25521,6.25404,6.25515,9000000.0
2006-02-24 00:59:00,6.25506,6.25506,6.25249,6.25307,17000000.0
2006-02-24 01:00:00,6.25271,6.25381,6.25246,6.25346,12000000.0
2006-02-24 01:01:00,6.25359,6.25408,6.25295,6.25325,15000000.0
2006-02-24 01:02:00,6.25291,6.25392,6.25288,6.25296,10000000.0
2006-02-24 01:03:00,6.25263,6.25389,6.25263,6.25311,13000000.0
2006-02-24 01:04:00,6.25316,6.25425,6.25316,6.25359,13000000.0
2006-02-24 01:05:00,6.2542,6.25448,6.25315,6.25393,13000000.0
2006-02-24 01:06:00,6.25447,6.25449,6.2536,6.25432,12000000.0
2006-02-24 01:07:00,6.25429,6.25471,6.25379,6.25471,13000000.0
2006-02-24 01:08:00,6.25548,6.25548,6.25418,6.2547,15000000.0
2006-02-24 01:09:00,6.25519,6.25519,6.25385,6.25385,17000000.0
2006-02-24 01:10:00,6.25425,6.25489,6.25418,6.25469,10000000.0
2006-02-24 01:11:00,6.255,6.25508,6.25431,6.25487,11000000.0
2006-02-24 01:12:00,6.25498,6.25511,6.25446,6.2545,10000000.0
2006-02-24 01:13:00,6.25438,6.25449,6.25375,6.25391,11000000.0
2006-02-24 01:14:00,6.25417,6.25509,6.25369,6.25369,13000000.0
2006-02-24 01:15:00,6.25311,6.25335,6.25298,6.25298,9000000.0
2006-02-24 01:16:00,6.25317,6.25441,6.25316,6.25386,12000000.0
2006-02-24 01:17:00,6.25386,6.25391,6.25307,6.25375,11000000.0
2006-02-24 01:18:00,6.25384,6.2541,6.2538,6.2538,12000000.0
2006-02-24 01:19:00,6.2539,6.25402,6.25377,6.25402,19000000.0
2006-02-24 01:20:00,6.25381,6.25486,6.25381,6.25427,11000000.0
2006-02-24 01:21:00,6.25409,6.25457,6.25344,6.2539,12000000.0
2006-02-24 01:22:00,6.25398,6.25455,6.25398,6.25455,9000000.0
2006-02-24 01:23:00,6.25489,6.25514,6.25373,6.25373,13000000.0
2006-02-24 01:24:00,6.25389,6.2549,6.25389,6.25447,14000000.0
2006-02-24 01:25:00,6.25449,6.2551,6.25369,6.25369,11000000.0
2006-02-24 01:26:00,6.2535,6.25357,6.25323,6.25354,10000000.0
2006-02-24 01:27:00,6.2538,6.2552,6.2538,6.2552,17000000.0
2006-02-24 01:28:00,6.25523,6.25609,6.25433,6.25491,13000000.0
2006-02-24 01:29:00,6.25508,6.25587,6.25434,6.25434,19000000.0
2006-02-24 01:30:00,6.25391,6.255,6.25362,6.25384,15000000.0
2006-02-24 01:31:00,6.2549,6.2549,6.25396,6.254,15000000.0
2006-02-24 01:32:00,6.25408,6.25599,6.25382,6.25599,12000000.0
2006-02-24 01:33:00,6.25634,6.25644,6.25419,6.25419,8000000.0
2006-02-24 01:34:00,6.2541,6.25539,6.2541,6.25448,18000000.0
2006-02-24 01:35:00,6.25425,6.25511,6.25425,6.25469,12000000.0
2006-02-24 01:36:00,6.25431,6.25528,6.25431,6.25522,16000000.0
2006-02-24 01:37:00,6.25533,6.25533,6.25414,6.25446,15000000.0
2006-02-24 01:38:00,6.25386,6.25452,6.25343,6.25413,18000000.0
2006-02-24 01:39:00,6.25374,6.25407,6.25314,6.25332,10000000.0
2006-02-24 01:40:00,6.25331,6.25421,6.25305,6.254,11000000.0
2006-02-24 01:41:00,6.25443,6.25497,6.25348,6.25348,16000000.0
2006-02-24 01:42:00,6.25478,6.25478,6.25326,6.25326,14000000.0
2006-02-24 01:43:00,6.25343,6.25531,6.25343,6.25358,16000000.0
2006-02-24 01:44:00,6.25363,6.25547,6.25363,6.25456,15000000.0
2006-02-24 01:45:00,6.255,6.2556,6.25378,6.25412,16000000.0
2006-02-24 01:46:00,6.2537,6.25453,6.2533,6.2533,9000000.0
2006-02-24 01:47:00,6.2541,6.25502,6.25319,6.25502,17000000.0
2006-02-24 01:48:00,6.25507,6.25507,6.25331,6.25395,16000000.0
2006-02-24 01:49:00,6.25323,6.25472,6.25316,6.25471,10000000.0
2006-02-24 01:50:00,6.2565,6.2565,6.25395,6.25437,11000000.0
2006-02-24 01:51:00,6.25456,6.25512,6.25403,6.25431,12000000.0
2006-02-24 01:52:00,6.25481,6.25584,6.2535,6.25405,12000000.0
2006-02-24 01:53:00,6.25423,6.2557,6.25351,6.25471,18000000.0
2006-02-24 01:54:00,6.25456,6.25533,6.2536,6.2536,14000000.0
2006-02-24 01:55:00,6.25314,6.25496,6.25314,6.25348,18000000.0
2006-02-24 01:56:00,6.25377,6.25396,6.25276,6.2528,8000000.0
2006-02-24 01:57:00,6.25253,6.25369,6.25253,6.25299,13000000.0
2006-02-24 01:58:00,6.25307,6.25395,6.25295,6.25329,11000000.0
2006-02-24 01:59:00,6.25335,6.25353,6.25244,6.25266,11000000.0
2006-02-24 02:00:00,6.25227,6.25364,6.25141,6.25364,16000000.0
2006-02-24 02:01:00,6.25227,6.25364,6.25174,6.25197,21000000.0
2006-02-24 02:02:00,6.25174,6.25302,6.25174,6.25302,10000000.0
2006-02-24 02:03:00,6.25315,6.2534,6.25203,6.2534,8000000.0
2006-02-24 02:04:00,6.25377,6.2538,6.25256,6.25323,14000000.0
2006-02-24 02:05:00,6.25289,6.25295,6.25168,6.25257,14000000.0
2006-02-24 02:06:00,6.25368,6.25375,6.25254,6.25375,15000000.0
2006-02-24 02:07:00,6.25417,6.2549,6.25314,6.2549,10000000.0
2006-02-24 02:08:00,6.25536,6.25536,6.25327,6.2545,16000000.0
2006-02-24 02:09:00,6.25518,6.25565,6.25444,6.25525,18000000.0
2006-02-24 02:10:00,6.25382,6.25484,6.25351,6.25437,16000000.0
2006-02-24 02:11:00,6.25457,6.25502,6.25378,6.25502,14000000.0
2006-02-24 02:12:00,6.25514,6.25527,6.25378,6.25392,10000000.0
2006-02-24 02:13:00,6.25406,6.25495,6.25323,6.25372,15000000.0
2006-02-24 02:14:00,6.25377,6.25497,6.25344,6.25497,19000000.0
2006-02-24 02:15:00,6.25576,6.25643,6.25468,6.25531,12000000.0
2006-02-24 02:16:00,6.25448,6.25625,6.25448,6.25601,18000000.0
2006-02-24 02:17:00,6.25484,6.25537,6.25134,6.25134,14000000.0
2006-02-24 02:18:00,6.25143,6.25321,6.25109,6.2528,12000000.0
2006-02-24 02:19:00,6.25242,6.25377,6.25066,6.25066,14000000.0
2006-02-24 02:20:00,6.25073,6.25246,6.25025,6.25123,13000000.0
2006-02-24 02:21:00,6.25215,6.25263,6.25165,6.25217,15000000.0
2006-02-24 02:22:00,6.25203,6.25315,6.25146,6.25146,13000000.0
2006-02-24 02:23:00,6.25101,6.25111,6.2496,6.25084,16000000.0
2006-02-24 02:24:00,6.25087,6.25147,6.24965,6.25046,17000000.0
2006-02-24 02:25:00,6.25004,6.25071,6.24884,6.24898,10000000.0
2006-02-24 02:26:00,6.2484,6.24906,6.24785,6.24884,13000000.0
2006-02-24 02:27:00,6.2497,6.2497,6.2475,6.24818,7000000.0
2006-02-24 02:28:00,6.24734,6.24734,6.24448,6.24448,9000000.0
2006-02-24 02:29:00,6.247,6.24918,6.247,6.24863,20000000.0
2006-02-24 02:30:00,6.24967,6.25093,6.2492,6.25045,11000000.0
2006-02-24 02:31:00,6.2514,6.25174,6.25014,6.25163,9000000.0
2006-02-24 02:32:00,6.2516,6.2516,6.25024,6.25085,13000000.0
2006-02-24 02:33:00,6.25047,6.25082,6.2495,6.25046,14000000.0
2006-02-24 02:34:00,6.25124,6.25234,6.25007,6.252,17000000.0
2006-02-24 02:35:00,6.25136,6.25202,6.24954,6.24954,15000000.0
2006-02-24 02:36:00,6.2495,6.25085,6.2495,6.25018,14000000.0
2006-02-24 02:37:00,6.25055,6.25155,6.24998,6.25036,13000000.0
2006-02-24 02:38:00,6.24991,6.25045,6.24864,6.24959,14000000.0
2006-02-24 02:39:00,6.24992,6.25093,6.2496,6.24975,15000000.0
2006-02-24 02:40:00,6.24881,6.25031,6.24788,6.24907,12000000.0
2006-02-24 02:41:00,6.24862,6.24896,6.24701,6.24877,13000000.0
2006-02-24 02:42:00,6.24803,6.24846,6.247,6.24755,16000000.0
2006-02-24 02:43:00,6.24744,6.24907,6.24718,6.24818,18000000.0
2006-02-24 02:44:00,6.2503,6.2503,6.24825,6.24964,10000000.0
2006-02-24 02:45:00,6.24855,6.24981,6.24794,6.24981,14000000.0
2006-02-24 02:46:00,6.24922,6.24929,6.24795,6.24891,18000000.0
2006-02-24 02:47:00,6.24896,6.24903,6.24784,6.24886,17000000.0
2006-02-24 02:48:00,6.2492,6.24939,6.24839,6.24903,7000000.0
2006-02-24 02:49:00,6.24845,6.25002,6.248,6.25002,13000000.0
2006-02-24 02:50:00,6.25023,6.25023,6.24825,6.24956,14000000.0
2006-02-24 02:51:00,6.25019,6.25189,6.24997,6.25144,15000000.0
2006-02-24 02:52:00,6.25072,6.25122,6.24974,6.2508,15000000.0
2006-02-24 02:53:00,6.2501,6.25078,6.24939,6.25006,9000000.0
2006-02-24 02:54:00,6.25084,6.25208,6.24914,6.25208,13000000.0
2006-02-24 02:55:00,6.25073,6.25073,6.24927,6.24956,11000000.0
2006-02-24 02:56:00,6.24927,6.25155,6.24927,6.25109,18000000.0
2006-02-24 02:57:00,6.25087,6.25087,6.24889,6.25057,13000000.0
2006-02-24 02:58:00,6.25081,6.25229,6.25056,6.25229,9000000.0
2006-02-24 02:59:00,6.25243,6.25292,6.25151,6.25292,14000000.0
2006-02-24 03:00:00,6.25262,6.25267,6.25122,6.25177,11000000.0
2006-02-24 03:01:00,6.25229,6.25244,6.2512,6.2512,11000000.0
2006-02-24 03:02:00,6.25212,6.25212,6.25077,6.2515,11000000.0
2006-02-24 03:03:00,6.25202,6.25274,6.25079,6.25079,23000000.0
2006-02-24 03:04:00,6.25036,6.2515,6.25033,6.25038,11000000.0
2006-02-24 03:05:00,6.2502,6.25196,6.2502,6.25196,17000000.0
2006-02-24 03:06:00,6.25225,6.25228,6.25013,6.25165,9000000.0
2006-02-24 03:07:00,6.25137,6.25207,6.25058,6.25162,15000000.0
2006-02-24 03:08:00,6.25235,6.25235,6.25034,6.25092,12000000.0
2006-02-24 03:09:00,6.25174,6.25217,6.2513,6.25162,15000000.0
2006-02-24 03:10:00,6.25309,6.25357,6.25231,6.25304,19000000.0
2006-02-24 03:11:00,6.25316,6.25316,6.25174,6.25306,15000000.0
2006-02-24 03:12:00,6.25297,6.25328,6.25135,6.25275,18000000.0
2006-02-24 03:13:00,6.25137,6.2523,6.25116,6.25137,18000000.0
2006-02-24 03:14:00,6.25051,6.25142,6.25002,6.25006,10000000.0
2006-02-24 03:15:00,6.24998,6.25163,6.24998,6.25163,7000000.0
2006-02-24 03:16:00,6.25202,6.25214,6.2509,6.25119,8000000.0
2006-02-24 03:17:00,6.25049,6.25129,6.25017,6.25129,10000000.0
2006-02-24 03:18:00,6.25129,6.25129,6.24986,6.24986,15000000.0
2006-02-24 03:19:00,6.25092,6.25165,6.25048,6.25055,10000000.0
2006-02-24 03:20:00,6.25038,6.25191,6.25038,6.25121,16000000.0
2006-02-24 03:21:00,6.25216,6.25216,6.25016,6.25126,11000000.0
2006-02-24 03:22:00,6.25149,6.25149,6.25059,6.25102,10000000.0
2006-02-24 03:23:00,6.25111,6.25222,6.25086,6.25086,12000000.0
2006-02-24 03:24:00,6.2518,6.25264,6.25149,6.25223,13000000.0
2006-02-24 03:25:00,6.25311,6.2532,6.25131,6.25158,11000000.0
2006-02-24 03:26:00,6.25185,6.25339,6.25183,6.2531,13000000.0
2006-02-24 03:27:00,6.2532,6.25325,6.25255,6.25284,14000000.0
2006-02-24 03:28:00,6.25282,6.25391,6.25191,6.25391,18000000.0
2006-02-24 03:29:00,6.25412,6.25412,6.25245,6.25331,15000000.0
2006-02-24 03:30:00,6.25325,6.25379,6.25238,6.25325,10000000.0
2006-02-24 03:31:00,6.25299,6.25361,6.25168,6.25217,13000000.0
2006-02-24 03:32:00,6.25191,6.25389,6.25132,6.25389,16000000.0
2006-02-24 03:33:00,6.25351,6.25351,6.25181,6.25181,13000000.0
2006-02-24 03:34:00,6.25095,6.25234,6.25025,6.25025,16000000.0
2006-02-24 03:35:00,6.25001,6.25229,6.24998,6.25218,10000000.0
2006-02-24 03:36:00,6.25155,6.25267,6.25128,6.25178,11000000.0
2006-02-24 03:37:00,6.2517,6.25227,6.24957,6.24957,13000000.0
2006-02-24 03:38:00,6.25107,6.25156,6.24957,6.24965,13000000.0
2006-02-24 03:39:00,6.25072,6.25219,6.25005,6.25219,13000000.0
2006-02-24 03:40:00,6.25185,6.25185,6.25038,6.25045,12000000.0
2006-02-24 03:41:00,6.25111,6.25153,6.24981,6.2511,16000000.0
2006-02-24 03:42:00,6.25097,6.25131,6.25097,6.25118,21000000.0
2006-02-24 03:43:00,6.25101,6.25122,6.24936,6.25039,18000000.0
2006-02-24 03:44:00,6.25047,6.25069,6.24937,6.25016,15000000.0
2006-02-24 03:45:00,6.2501,6.25073,6.2501,6.25011,9000000.0
2006-02-24 03:46:00,6.25033,6.25141,6.25014,6.25014,8000000.0
2006-02-24 03:47:00,6.25192,6.25221,6.251,6.25135,11000000.0
2006-02-24 03:48:00,6.25146,6.25147,6.25018,6.25083,9000000.0
2006-02-24 03:49:00,6.25134,6.25198,6.25009,6.25164,16000000.0
2006-02-24 03:50:00,6.25151,6.25296,6.25059,6.25111,19000000.0
2006-02-24 03:51:00,6.25146,6.25192,6.2506,6.25171,9000000.0
2006-02-24 03:52:00,6.2512,6.25251,6.25068,6.25251,19000000.0
2006-02-24 03:53:00,6.25274,6.25281,6.25097,6.25252,10000000.0
2006-02-24 03:54:00,6.25251,6.25251,6.25135,6.25185,17000000.0
2006-02-24 03:55:00,6.25193,6.25193,6.25168,6.25168,16000000.0
2006-02-24 03:56:00,6.25205,6.25264,6.25205,6.2521,7000000.0
2006-02-24 03:57:00,6.25204,6.25204,6.25045,6.25045,11000000.0
2006-02-24 03:58:00,6.25085,6.25285,6.25085,6.25259,12000000.0
2006-02-24 03:59:00,6.25257,6.25257,6.25042,6.25045,17000000.0
2006-02-24 04:00:00,6.24994,6.25018,6.2499,6.25,12000000.0
2006-02-24 04:01:00,6.25065,6.25257,6.25039,6.25239,16000000.0
2006-02-24 04:02:00,6.25128,6.25224,6.25099,6.25099,14000000.0
2006-02-24 04:03:00,6.25134,6.25419,6.25134,6.25419,12000000.0
2006-02-24 04:04:00,6.25451,6.25483,6.25322,6.2539,16000000.0
2006-02-24 04:05:00,6.25334,6.2539,6.25293,6.25336,13000000.0
2006-02-24 04:06:00,6.25335,6.25357,6.2515,6.2515,16000000.0
2006-02-24 04:07:00,6.25139,6.25258,6.25115,6.25249,13000000.0
2006-02-24 04:08:00,6.25245,6.25271,6.25123,6.25267,14000000.0
2006-02-24 04:09:00,6.25083,6.25225,6.2506,6.25198,10000000.0
2006-02-24 04:10:00,6.25187,6.25282,6.25094,6.25131,12000000.0
2006-02-24 04:11:00,6.25112,6.25278,6.25112,6.25134,14000000.0
2006-02-24 04:12:00,6.2515,6.25282,6.2515,6.25221,19000000.0
2006-02-24 04:13:00,6.25182,6.25215,6.25076,6.25103,20000000.0
2006-02-24 04:14:00,6.25103,6.25269,6.25103,6.25141,12000000.0
2006-02-24 04:15:00,6.25187,6.25205,6.25073,6.25114,8000000.0
2006-02-24 04:16:00,6.25019,6.25242,6.25019,6.25242,13000000.0
2006-02-24 04:17:00,6.25289,6.25373,6.25168,6.25287,15000000.0
2006-02-24 04:18:00,6.25314,6.25314,6.25111,6.25111,9000000.0
2006-02-24 04:19:00,6.25027,6.25281,6.25027,6.25281,12000000.0
2006-02-24 04:20:00,6.25156,6.25208,6.25084,6.25144,9000000.0
2006-02-24 04:21:00,6.25181,6.25253,6.25169,6.25228,17000000.0
2006-02-24 04:22:00,6.25267,6.25295,6.25171,6.25217,14000000.0
2006-02-24 04:23:00,6.25255,6.25262,6.25079,6.25079,10000000.0
2006-02-24 04:24:00,6.25065,6.25196,6.25065,6.25108,12000000.0
2006-02-24 04:25:00,6.25142,6.25242,6.25096,6.25129,10000000.0
2006-02-24 04:26:00,6.25232,6.25291,6.2518,6.25212,7000000.0
2006-02-24 04:27:00,6.2516,6.25256,6.25098,6.25098,15000000.0
2006-02-24 04:28:00,6.25174,6.25222,6.25125,6.25125,7000000.0
2006-02-24 04:29:00,6.25235,6.25292,6.25138,6.25245,14000000.0
2006-02-24 04:30:00,6.253,6.25317,6.25204,6.25312,11000000.0
2006-02-24 04:31:00,6.2533,6.25349,6.25148,6.25148,15000000.0
2006-02-24 04:32:00,6.25175,6.25333,6.25175,6.25267,17000000.0
2006-02-24 04:33:00,6.25285,6.25352,6.2517,6.2517,14000000.0
2006-02-24 04:34:00,6.25157,6.25373,6.25157,6.25373,9000000.0
2006-02-24 04:35:00,6.25336,6.25336,6.25195,6.25232,12000000.0
2006-02-24 04:36:00,6.25213,6.25316,6.25087,6.25087,12000000.0
2006-02-24 04:37:00,6.25076,6.25089,6.25064,6.25064,12000000.0
2006-02-24 04:38:00,6.25092,6.25205,6.25039,6.25039,11000000.0
2006-02-24 04:39:00,6.25066,6.25167,6.25028,6.25114,17000000.0
2006-02-24 04:40:00,6.25124,6.25124,6.24994,6.24994,9000000.0
2006-02-24 04:41:00,6.25113,6.25113,6.24988,6.25024,10000000.0
2006-02-24 04:42:00,6.25031,6.25074,6.24915,6.24958,8000000.0
2006-02-24 04:43:00,6.24986,6.25076,6.24968,6.25076,18000000.0
2006-02-24 04:44:00,6.25017,6.25024,6.24885,6.24905,9000000.0
2006-02-24 04:45:00,6.24838,6.24976,6.24833,6.24923,9000000.0
2006-02-24 04:46:00,6.24997,6.25077,6.24949,6.25014,16000000.0
2006-02-24 04:47:00,6.24912,6.25028,6.24888,6.24995,12000000.0
2006-02-24 04:48:00,6.25003,6.25074,6.24962,6.25039,10000000.0
2006-02-24 04:49:00,6.24995,6.25102,6.24995,6.25102,16000000.0
2006-02-24 04:50:00,6.25075,6.25075,6.24911,6.25016,16000000.0
2006-02-24 04:51:00,6.24942,6.24981,6.24836,6.24836,20000000.0
2006-02-24 04:52:00,6.24803,6.24893,6.24795,6.24806,13000000.0
2006-02-24 04:53:00,6.24822,6.24923,6.24818,6.24832,11000000.0
2006-02-24 04:54:00,6.24887,6.24915,6.24818,6.2486,11000000.0
2006-02-24 04:55:00,6.24872,6.24977,6.24795,6.24877,12000000.0
2006-02-24 04:56:00,6.24931,6.2501,6.24876,6.24876,16000000.0
2006-02-24 04:57:00,6.24806,6.24936,6.24766,6.24899,7000000.0
2006-02-24 04:58:00,6.24866,6.24954,6.2482,6.24916,13000000.0
2006-02-24 04:59:00,6.24988,6.24988,6.24768,6.24884,17000000.0
2006-02-24 05:00:00,6.24911,6.24911,6.24868,6.24885,10000000.0
2006-02-24 05:01:00,6.24897,6.24986,6.24862,6.24937,13000000.0
2006-02-24 05:02:00,6.24902,6.24998,6.24824,6.2495,18000000.0
2006-02-24 05:03:00,6.24893,6.24893,6.24807,6.24807,9000000.0
2006-02-24 05:04:00,6.24822,6.25021,6.24822,6.24917,12000000.0
2006-02-24 05:05:00,6.24885,6.24885,6.24842,6.24858,10000000.0
2006-02-24 05:06:00,6.24872,6.24945,6.24823,6.24827,20000000.0
2006-02-24 05:07:00,6.24797,6.24812,6.24783,6.24812,10000000.0
2006-02-24 05:08:00,6.24919,6.25138,6.24919,6.25027,17000000.0
2006-02-24 05:09:00,6.25177,6.25243,6.25102,6.25112,15000000.0
2006-02-24 05:10:00,6.25058,6.25115,6.25016,6.25109,10000000.0
2006-02-24 05:11:00,6.25133,6.25133,6.25007,6.25079,16000000.0
2006-02-24 05:12:00,6.25085,6.25145,6.24997,6.24997,7000000.0
2006-02-24 05:13:00,6.25048,6.25202,6.25046,6.25158,12000000.0
2006-02-24 05:14:00,6.25132,6.25178,6.25005,6.25005,14000000.0
2006-02-24 05:15:00,6.25136,6.2517,6.25085,6.25123,16000000.0
2006-02-24 05:16:00,6.25085,6.25206,6.25057,6.25073,15000000.0
2006-02-24 05:17:00,6.25048,6.25136,6.2502,6.2512,10000000.0
2006-02-24 05:18:00,6.25077,6.2516,6.24998,6.25112,13000000.0
2006-02-24 05:19:00,6.25028,6.25154,6.24929,6.2502,13000000.0
2006-02-24 05:20:00,6.25033,6.25105,6.24956,6.25077,20000000.0
2006-02-24 05:21:00,6.25062,6.25217,6.25062,6.25112,9000000.0
2006-02-24 05:22:00,6.2511,6.25223,6.25081,6.25214,17000000.0
2006-02-24 05:23:00,6.25228,6.25357,6.25227,6.25357,14000000.0
2006-02-24 05:24:00,6.25377,6.25377,6.25115,6.25163,19000000.0
2006-02-24 05:25:00,6.25062,6.25157,6.2502,6.25028,13000000.0
2006-02-24 05:26:00,6.25097,6.25116,6.24908,6.24908,13000000.0
2006-02-24 05:27:00,6.24968,6.25083,6.24957,6.25004,13000000.0
2006-02-24 05:28:00,6.25168,6.25168,6.25012,6.25018,10000000.0
2006-02-24 05:29:00,6.25029,6.25128,6.24999,6.25076,17000000.0
2006-02-24 05:30:00,6.25134,6.25165,6.25003,6.25042,21000000.0
2006-02-24 05:31:00,6.25068,6.25138,6.2496,6.25037,13000000.0
2006-02-24 05:32:00,6.25052,6.25052,6.24922,6.25029,16000000.0
2006-02-24 05:33:00,6.25037,6.25071,6.24956,6.25053,13000000.0
2006-02-24 05:34:00,6.25105,6.25195,6.25016,6.25071,13000000.0
2006-02-24 05:35:00,6.25051,6.25051,6.24966,6.24999,14000000.0
2006-02-24 05:36:00,6.24997,6.25102,6.24997,6.2509,18000000.0
2006-02-24 05:37:00,6.25077,6.25094,6.24977,6.25094,12000000.0
2006-02-24 05:38:00,6.2512,6.2512,6.25017,6.25069,13000000.0
2006-02-24 05:39:00,6.25001,6.25013,6.24926,6.2494,21000000.0
2006-02-24 05:40:00,6.24906,6.24927,6.249,6.24917,14000000.0
2006-02-24 05:41:00,6.24953,6.25072,6.24953,6.25058,13000000.0
2006-02-24 05:42:00,6.2507,6.25142,6.25063,6.25064,8000000.0
2006-02-24 05:43:00,6.25022,6.25093,6.24939,6.25081,13000000.0
2006-02-24 05:44:00,6.25064,6.25094,6.24986,6.25035,13000000.0
2006-02-24 05:45:00,6.25091,6.25172,6.25039,6.25065,24000000.0
2006-02-24 05:46:00,6.25119,6.25166,6.25082,6.2511,14000000.0
2006-02-24 05:47:00,6.251,6.25127,6.25043,6.25043,11000000.0
2006-02-24 05:48:00,6.25046,6.25094,6.25031,6.25087,18000000.0
2006-02-24 05:49:00,6.25116,6.25185,6.25097,6.25185,10000000.0
2006-02-24 05:50:00,6.25322,6.25322,6.25022,6.25082,10000000.0
2006-02-24 05:51:00,6.25026,6.25096,6.24978,6.24978,11000000.0
2006-02-24 05:52:00,6.24945,6.24951,6.24921,6.24938,19000000.0
2006-02-24 05:53:00,6.24962,6.25022,6.24831,6.24998,15000000.0
2006-02-24 05:54:00,6.25027,6.25065,6.24961,6.25018,7000000.0
2006-02-24 05:55:00,6.25064,6.25083,6.25004,6.25076,12000000.0
2006-02-24 05:56:00,6.25082,6.25082,6.24945,6.25006,16000000.0
2006-02-24 05:57:00,6.25058,6.25097,6.24986,6.25011,11000000.0
2006-02-24 05:58:00,6.25037,6.25165,6.24965,6.25089,22000000.0
2006-02-24 05:59:00,6.25172,6.25194,6.25059,6.25125,9000000.0
2006-02-24 06:00:00,6.25077,6.25121,6.24964,6.24964,17000000.0
2006-02-24 06:01:00,6.24935,6.2503,6.24877,6.24967,18000000.0
2006-02-24 06:02:00,6.24993,6.25083,6.2495,6.24961,18000000.0
2006-02-24 06:03:00,6.24903,6.25033,6.24896,6.24924,16000000.0
2006-02-24 06:04:00,6.24971,6.2505,6.24927,6.24978,8000000.0
2006-02-24 06:05:00,6.24984,6.25107,6.24933,6.25107,10000000.0
2006-02-24 06:06:00,6.25102,6.2512,6.24986,6.25053,27000000.0
2006-02-24 06:07:00,6.25082,6.25093,6.24928,6.25068,17000000.0
2006-02-24 06:08:00,6.25025,6.25119,6.24967,6.25029,14000000.0
2006-02-24 06:09:00,6.25016,6.2505,6.25016,6.25045,13000000.0
2006-02-24 06:10:00,6.25069,6.2518,6.2506,6.2518,14000000.0
2006-02-24 06:11:00,6.25152,6.25152,6.24974,6.2502,16000000.0
2006-02-24 06:12:00,6.2497,6.25042,6.24884,6.25042,17000000.0
2006-02-24 06:13:00,6.25098,6.25122,6.24953,6.24953,14000000.0
2006-02-24 06:14:00,6.25096,6.25156,6.24988,6.25022,12000000.0
2006-02-24 06:15:00,6.24966,6.25089,6.24904,6.24921,13000000.0
2006-02-24 06:16:00,6.24964,6.25056,6.24926,6.24926,14000000.0
2006-02-24 06:17:00,6.24881,6.24944,6.24881,6.24906,11000000.0
2006-02-24 06:18:00,6.24931,6.24943,6.24914,6.24943,12000000.0
2006-02-24 06:19:00,6.24943,6.24954,6.24926,6.24948,19000000.0
2006-02-24 06:20:00,6.24936,6.25075,6.24936,6.25075,11000000.0
2006-02-24 06:21:00,6.25077,6.25095,6.24992,6.2502,9000000.0
2006-02-24 06:22:00,6.25034,6.25067,6.24926,6.24951,22000000.0
2006-02-24 06:23:00,6.2497,6.24975,6.24948,6.24948,18000000.0
2006-02-24 06:24:00,6.25005,6.25056,6.24951,6.25056,8000000.0
2006-02-24 06:25:00,6.2503,6.25062,6.24979,6.25016,9000000.0
2006-02-24 06:26:00,6.25008,6.25008,6.24938,6.24942,13000000.0
2006-02-24 06:27:00,6.24934,6.24949,6.24924,6.24945,15000000.0
2006-02-24 06:28:00,6.24985,6.25088,6.24898,6.2496,18000000.0
2006-02-24 06:29:00,6.24958,6.24981,6.24957,6.24957,16000000.0
2006-02-24 06:30:00,6.24988,6.25019,6.24879,6.24935,10000000.0
2006-02-24 06:31:00,6.24905,6.25007,6.24893,6.24971,13000000.0
2006-02-24 06:32:00,6.25016,6.25049,6.24956,6.24958,10000000.0
2006-02-24 06:33:00,6.2496,6.24972,6.24905,6.24911,10000000.0
2006-02-24 06:34:00,6.24907,6.25029,6.24877,6.24932,15000000.0
2006-02-24 06:35:00,6.24933,6.25094,6.24926,6.24983,13000000.0
2006-02-24 06:36:00,6.25047,6.25064,6.2491,6.25028,23000000.0
2006-02-24 06:37:00,6.25035,6.25035,6.24875,6.2492,11000000.0
2006-02-24 06:38:00,6.24954,6.24991,6.24875,6.24882,17000000.0
2006-02-24 06:39:00,6.24875,6.24985,6.24872,6.24903,8000000.0
2006-02-24 06:40:00,6.24903,6.25021,6.24903,6.24937,15000000.0
2006-02-24 06:41:00,6.24905,6.25059,6.24869,6.25059,15000000.0
2006-02-24 06:42:00,6.24978,6.2499,6.2487,6.24962,16000000.0
2006-02-24 06:43:00,6.24948,6.25093,6.24948,6.25093,12000000.0
2006-02-24 06:44:00,6.24966,6.25117,6.24966,6.25042,13000000.0
2006-02-24 06:45:00,6.24993,6.25095,6.24886,6.24939,14000000.0
2006-02-24 06:46:00,6.25,6.25072,6.24898,6.24933,12000000.0
2006-02-24 06:47:00,6.24913,6.25007,6.2489,6.24928,11000000.0
2006-02-24 06:48:00,6.24915,6.24922,6.24895,6.24922,15000000.0
2006-02-24 06:49:00,6.24895,6.25049,6.24895,6.24983,17000000.0
2006-02-24 06:50:00,6.24988,6.25014,6.24904,6.24904,13000000.0
2006-02-24 06:51:00,6.24929,6.25046,6.24929,6.25011,8000000.0
2006-02-24 06:52:00,6.24987,6.25084,6.24918,6.25083,14000000.0
2006-02-24 06:53:00,6.24991,6.2506,6.2488,6.25014,13000000.0
2006-02-24 06:54:00,6.24976,6.25005,6.24878,6.25005,8000000.0
2006-02-24 06:55:00,6.25027,6.25039,6.24989,6.24995,10000000.0
2006-02-24 06:56:00,6.24962,6.25051,6.24955,6.24997,11000000.0
2006-02-24 06:57:00,6.25048,6.25119,6.24924,6.24924,17000000.0
2006-02-24 06:58:00,6.25039,6.25092,6.24929,6.24996,12000000.0
2006-02-24 06:59:00,6.2496,6.24986,6.24854,6.24877,14000000.0
2006-02-24 07:00:00,6.24863,6.2488,6.2484,6.24873,11000000.0
2006-02-24 07:01:00,6.24937,6.25039,6.24937,6.24981,10000000.0
2006-02-24 07:02:00,6.24994,6.25071,6.24861,6.24976,14000000.0
2006-02-24 07:03:00,6.24831,6.24939,6.24813,6.24873,7000000.0
2006-02-24 07:04:00,6.24823,6.24903,6.24747,6.24827,16000000.0
2006-02-24 07:05:00,6.24781,6.24903,6.24767,6.24865,15000000.0
2006-02-24 07:06:00,6.24866,6.24908,6.24818,6.24818,16000000.0
2006-02-24 07:07:00,6.24887,6.24887,6.24843,6.24858,12000000.0
2006-02-24 07:08:00,6.24851,6.24959,6.24846,6.24959,8000000.0
2006-02-24 07:09:00,6.24858,6.25056,6.24854,6.25056,8000000.0
2006-02-24 07:10:00,6.24928,6.24928,6.24843,6.24843,16000000.0
2006-02-24 07:11:00,6.24861,6.2498,6.24856,6.24856,17000000.0
2006-02-24 07:12:00,6.24837,6.24843,6.24812,6.24824,20000000.0
2006-02-24 07:13:00,6.24869,6.2505,6.24869,6.24892,18000000.0
2006-02-24 07:14:00,6.24948,6.25016,6.24948,6.24966,11000000.0
2006-02-24 07:15:00,6.24945,6.24949,6.24925,6.24938,18000000.0
2006-02-24 07:16:00,6.24938,6.25007,6.2491,6.25,18000000.0
2006-02-24 07:17:00,6.25015,6.25037,6.25005,6.25028,12000000.0
2006-02-24 07:18:00,6.24999,6.25032,6.24875,6.24875,18000000.0
2006-02-24 07:19:00,6.24898,6.24994,6.24898,6.24958,14000000.0
2006-02-24 07:20:00,6.24967,6.25,6.24855,6.24948,18000000.0
2006-02-24 07:21:00,6.24931,6.24988,6.24882,6.24942,13000000.0
2006-02-24 07:22:00,6.24976,6.25005,6.24874,6.24955,14000000.0
2006-02-24 07:23:00,6.24949,6.2505,6.24872,6.24942,15000000.0
2006-02-24 07:24:00,6.24954,6.25011,6.24848,6.24966,16000000.0
2006-02-24 07:25:00,6.24965,6.24981,6.24863,6.24863,15000000.0
2006-02-24 07:26:00,6.24997,6.25059,6.24886,6.24988,13000000.0
2006-02-24 07:27:00,6.24989,6.25051,6.24913,6.24971,12000000.0
2006-02-24 07:28:00,6.25025,6.25136,6.24991,6.25081,22000000.0
2006-02-24 07:29:00,6.25068,6.25101,6.24895,6.24991,16000000.0
2006-02-24 07:30:00,6.24926,6.25073,6.24912,6.25073,14000000.0
2006-02-24 07:31:00,6.25045,6.25045,6.24955,6.24955,13000000.0
2006-02-24 07:32:00,6.24946,6.25038,6.24919,6.2496,9000000.0
2006-02-24 07:33:00,6.24989,6.25092,6.24989,6.25029,7000000.0
2006-02-24 07:34:00,6.25,6.25009,6.24984,6.24987,18000000.0
2006-02-24 07:35:00,6.25018,6.25109,6.24997,6.251,9000000.0
2006-02-24 07:36:00,6.25086,6.25086,6.25011,6.25032,13000000.0
2006-02-24 07:37:00,6.24927,6.24992,6.24898,6.24975,11000000.0
2006-02-24 07:38:00,6.24952,6.2496,6.24798,6.24862,11000000.0
2006-02-24 07:39:00,6.24825,6.24825,6.24754,6.24789,19000000.0
2006-02-24 07:40:00,6.24833,6.24966,6.24833,6.24921,11000000.0
2006-02-24 07:41:00,6.24982,6.25018,6.24883,6.24937,7000000.0
2006-02-24 07:42:00,6.24985,6.25026,6.24882,6.24999,13000000.0
2006-02-24 07:43:00,6.24943,6.24997,6.24902,6.24992,14000000.0
2006-02-24 07:44:00,6.24975,6.2502,6.24926,6.2501,10000000.0
2006-02-24 07:45:00,6.24999,6.25093,6.24999,6.25093,8000000.0
2006-02-24 07:46:00,6.24995,6.25175,6.24995,6.25132,13000000.0
2006-02-24 07:47:00,6.25134,6.25134,6.24942,6.24956,15000000.0
2006-02-24 07:48:00,6.24959,6.24959,6.24859,6.24906,13000000.0
2006-02-24 07:49:00,6.24932,6.25022,6.24932,6.24936,10000000.0
2006-02-24 07:50:00,6.24987,6.25031,6.24896,6.25021,17000000.0
2006-02-24 07:51:00,6.25012,6.25076,6.24945,6.25065,16000000.0
2006-02-24 07:52:00,6.2499,6.25077,6.24907,6.24907,13000000.0
2006-02-24 07:53:00,6.24985,6.24985,6.24891,6.24954,10000000.0
2006-02-24 07:54:00,6.24959,6.24982,6.24955,6.2498,11000000.0
2006-02-24 07:55:00,6.24989,6.24992,6.24878,6.24878,12000000.0
2006-02-24 07:56:00,6.24904,6.25032,6.24885,6.24987,13000000.0
2006-02-24 07:57:00,6.25059,6.25124,6.24964,6.24964,8000000.0
2006-02-24 07:58:00,6.25046,6.25052,6.24932,6.25008,14000000.0
2006-02-24 07:59:00,6.2501,6.25104,6.25003,6.25096,15000000.0
2006-02-24 08:00:00,6.25185,6.25231,6.25025,6.25135,10000000.0
2006-02-24 08:01:00,6.2506,6.2518,6.24966,6.25121,13000000.0
2006-02-24 08:02:00,6.25116,6.25178,6.2505,6.2509,14000000.0
2006-02-24 08:03:00,6.25085,6.25168,6.25045,6.25078,12000000.0
2006-02-24 08:04:00,6.25115,6.25192,6.2511,6.25192,16000000.0
2006-02-24 08:05:00,6.25194,6.25199,6.25086,6.25199,14000000.0
2006-02-24 08:06:00,6.25196,6.25207,6.25102,6.25126,19000000.0
2006-02-24 08:07:00,6.25139,6.25253,6.25123,6.25123,19000000.0
2006-02-24 08:08:00,6.25106,6.25271,6.25106,6.25229,11000000.0
2006-02-24 08:09:00,6.25198,6.25213,6.2507,6.25128,10000000.0
2006-02-24 08:10:00,6.2514,6.25217,6.25123,6.25177,16000000.0
2006-02-24 08:11:00,6.25112,6.25187,6.25111,6.2515,9000000.0
2006-02-24 08:12:00,6.25199,6.25258,6.25189,6.25209,10000000.0
2006-02-24 08:13:00,6.25132,6.25225,6.25128,6.25152,11000000.0
2006-02-24 08:14:00,6.25125,6.25246,6.25125,6.25239,12000000.0
2006-02-24 08:15:00,6.25245,6.25265,6.25076,6.25126,15000000.0
2006-02-24 08:16:00,6.25134,6.25198,6.25034,6.25121,14000000.0
2006-02-24 08:17:00,6.25098,6.2523,6.25071,6.2523,10000000.0
2006-02-24 08:18:00,6.25104,6.25212,6.25104,6.25212,9000000.0
2006-02-24 08:19:00,6.25223,6.25261,6.25223,6.25261,11000000.0
2006-02-24 08:20:00,6.2518,6.2518,6.25074,6.2515,11000000.0
2006-02-24 08:21:00,6.25199,6.25342,6.25094,6.25231,20000000.0
2006-02-24 08:22:00,6.25216,6.2528,6.25161,6.2524,8000000.0
2006-02-24 08:23:00,6.25248,6.25399,6.25248,6.25331,12000000.0
2006-02-24 08:24:00,6.25329,6.25412,6.25261,6.25412,13000000.0
2006-02-24 08:25:00,6.25411,6.25411,6.25301,6.25341,12000000.0
2006-02-24 08:26:00,6.25321,6.25457,6.25291,6.25389,13000000.0
2006-02-24 08:27:00,6.25323,6.25378,6.25255,6.25255,11000000.0
2006-02-24 08:28:00,6.25219,6.25275,6.25164,6.25236,8000000.0
2006-02-24 08:29:00,6.25268,6.2532,6.2514,6.25177,12000000.0
2006-02-24 08:30:00,6.25214,6.25277,6.25152,6.25257,11000000.0
2006-02-24 08:31:00,6.25235,6.25265,6.25111,6.25265,10000000.0
2006-02-24 08:32:00,6.25206,6.25206,6.25125,6.25125,13000000.0
2006-02-24 08:33:00,6.25088,6.25167,6.25021,6.25125,11000000.0
2006-02-24 08:34:00,6.2519,6.25264,6.25123,6.2522,17000000.0
2006-02-24 08:35:00,6.25274,6.25319,6.25244,6.25262,11000000.0
2006-02-24 08:36:00,6.25264,6.2532,6.2515,6.25221,10000000.0
2006-02-24 08:37:00,6.25214,6.25308,6.25156,6.25218,9000000.0
2006-02-24 08:38:00,6.25208,6.25261,6.25108,6.25165,18000000.0
2006-02-24 08:39:00,6.25198,6.25198,6.25114,6.25114,8000000.0
2006-02-24 08:40:00,6.25109,6.25223,6.25108,6.25148,7000000.0
2006-02-24 08:41:00,6.25169,6.2521,6.25079,6.25146,16000000.0
2006-02-24 08:42:00,6.25247,6.25247,6.25097,6.25191,14000000.0
2006-02-24 08:43:00,6.25203,6.25253,6.25166,6.25177,12000000.0
2006-02-24 08:44:00,6.25074,6.25218,6.25074,6.25146,9000000.0
2006-02-24 08:45:00,6.25162,6.25167,6.24999,6.25134,18000000.0
2006-02-24 08:46:00,6.25145,6.25145,6.25074,6.25123,14000000.0
2006-02-24 08:47:00,6.25117,6.25176,6.25049,6.25083,18000000.0
2006-02-24 08:48:00,6.25089,6.25283,6.25089,6.25162,12000000.0
2006-02-24 08:49:00,6.25152,6.25216,6.25104,6.25184,14000000.0
2006-02-24 08:50:00,6.252,6.25268,6.25105,6.25105,16000000.0
2006-02-24 08:51:00,6.2517,6.25336,6.2517,6.25224,21000000.0
2006-02-24 08:52:00,6.25206,6.25348,6.25171,6.25324,20000000.0
2006-02-24 08:53:00,6.25337,6.25366,6.25219,6.25219,7000000.0
2006-02-24 08:54:00,6.2529,6.25369,6.25279,6.25279,17000000.0
2006-02-24 08:55:00,6.25236,6.25292,6.25119,6.25217,12000000.0
2006-02-24 08:56:00,6.25224,6.25259,6.25146,6.2517,17000000.0
2006-02-24 08:57:00,6.25196,6.25234,6.25116,6.25153,16000000.0
2006-02-24 08:58:00,6.25123,6.25211,6.25061,6.25149,12000000.0
2006-02-24 08:59:00,6.2516,6.25239,6.25137,6.25229,13000000.0
2006-02-24 09:00:00,6.25257,6.2529,6.25157,6.25259,17000000.0
2006-02-24 09:01:00,6.25282,6.25386,6.25235,6.25235,13000000.0
2006-02-24 09:02:00,6.25205,6.25257,6.25154,6.25257,8000000.0
2006-02-24 09:03:00,6.25231,6.25231,6.25094,6.25188,16000000.0
2006-02-24 09:04:00,6.25204,6.2523,6.25149,6.25192,8000000.0
2006-02-24 09:05:00,6.25254,6.25292,6.25175,6.25237,11000000.0
2006-02-24 09:06:00,6.25191,6.25229,6.25141,6.25201,10000000.0
2006-02-24 09:07:00,6.2528,6.25369,6.2528,6.25304,10000000.0
2006-02-24 09:08:00,6.25289,6.25292,6.25146,6.25292,19000000.0
2006-02-24 09:09:00,6.25348,6.25402,6.25348,6.25384,16000000.0
2006-02-24 09:10:00,6.25318,6.25351,6.25271,6.25271,8000000.0
2006-02-24 09:11:00,6.25284,6.25307,6.25207,6.25276,11000000.0
2006-02-24 09:12:00,6.25304,6.25393,6.25257,6.25319,16000000.0
2006-02-24 09:13:00,6.2529,6.25375,6.25199,6.25199,15000000.0
2006-02-24 09:14:00,6.25179,6.25332,6.25119,6.25119,17000000.0
2006-02-24 09:15:00,6.25085,6.25207,6.25066,6.25115,12000000.0
2006-02-24 09:16:00,6.25177,6.25267,6.25144,6.25161,14000000.0
2006-02-24 09:17:00,6.25148,6.2531,6.25054,6.25138,14000000.0
2006-02-24 09:18:00,6.25148,6.25252,6.25098,6.25167,18000000.0
2006-02-24 09:19:00,6.25133,6.25189,6.25049,6.25133,14000000.0
2006-02-24 09:20:00,6.25099,6.25202,6.25037,6.25196,18000000.0
2006-02-24 09:21:00,6.25248,6.25256,6.25142,6.25187,17000000.0
2006-02-24 09:22:00,6.25139,6.25199,6.25062,6.25138,13000000.0
2006-02-24 09:23:00,6.25096,6.25134,6.24968,6.24968,12000000.0
2006-02-24 09:24:00,6.25031,6.25074,6.24975,6.25074,14000000.0
2006-02-24 09:25:00,6.25046,6.25097,6.24914,6.24937,9000000.0
2006-02-24 09:26:00,6.24956,6.25053,6.24909,6.24994,13000000.0
2006-02-24 09:27:00,6.25077,6.25197,6.25055,6.25196,13000000.0
2006-02-24 09:28:00,6.25087,6.25205,6.25034,6.25034,19000000.0
2006-02-24 09:29:00,6.2503,6.25185,6.2503,6.25054,14000000.0
2006-02-24 09:30:00,6.25029,6.252,6.25002,6.25002,15000000.0
2006-02-24 09:31:00,6.24968,6.25182,6.24968,6.25063,11000000.0
2006-02-24 09:32:00,6.25079,6.25164,6.2505,6.2512,16000000.0
2006-02-24 09:33:00,6.25179,6.25207,6.25082,6.25158,9000000.0
2006-02-24 09:34:00,6.25242,6.25396,6.25141,6.25219,18000000.0
2006-02-24 09:35:00,6.25224,6.25292,6.25165,6.2519,14000000.0
2006-02-24 09:36:00,6.2522,6.25328,6.25169,6.25328,16000000.0
2006-02-24 09:37:00,6.25419,6.25452,6.25296,6.25366,20000000.0
2006-02-24 09:38:00,6.25404,6.25503,6.25381,6.25385,19000000.0
2006-02-24 09:39:00,6.25431,6.25478,6.25214,6.25214,16000000.0
2006-02-24 09:40:00,6.25353,6.25463,6.25289,6.25403,12000000.0
2006-02-24 09:41:00,6.25401,6.25424,6.25292,6.2531,18000000.0
2006-02-24 09:42:00,6.25425,6.25431,6.25255,6.25316,16000000.0
2006-02-24 09:43:00,6.25318,6.25455,6.25258,6.25258,15000000.0
2006-02-24 09:44:00,6.2531,6.2552,6.25306,6.25306,13000000.0
2006-02-24 09:45:00,6.25328,6.25495,6.25328,6.25451,13000000.0
2006-02-24 09:46:00,6.25514,6.25696,6.254,6.25696,17000000.0
2006-02-24 09:47:00,6.25699,6.25746,6.25602,6.25691,13000000.0
2006-02-24 09:48:00,6.25659,6.25659,6.25502,6.25563,16000000.0
2006-02-24 09:49:00,6.25593,6.25672,6.25535,6.25595,17000000.0
2006-02-24 09:50:00,6.25526,6.25556,6.25365,6.2551,12000000.0
2006-02-24 09:51:00,6.25625,6.25682,6.25464,6.25649,16000000.0
2006-02-24 09:52:00,6.2562,6.25728,6.25616,6.2572,16000000.0
2006-02-24 09:53:00,6.25659,6.25661,6.25493,6.25569,15000000.0
2006-02-24 09:54:00,6.25591,6.25707,6.2553,6.25641,15000000.0
2006-02-24 09:55:00,6.25722,6.25722,6.25543,6.25609,15000000.0
2006-02-24 09:56:00,6.25564,6.25638,6.25479,6.25479,17000000.0
2006-02-24 09:57:00,6.2534,6.25507,6.25311,6.25491,12000000.0
2006-02-24 09:58:00,6.2552,6.2552,6.25372,6.25434,14000000.0
2006-02-24 09:59:00,6.25444,6.25486,6.25409,6.2545,10000000.0
2006-02-24 10:00:00,6.25541,6.25596,6.25471,6.25556,11000000.0
2006-02-24 10:01:00,6.25652,6.25805,6.25576,6.25805,24000000.0
2006-02-24 10:02:00,6.2583,6.25848,6.25679,6.25792,14000000.0
2006-02-24 10:03:00,6.25851,6.25851,6.25692,6.25771,16000000.0
2006-02-24 10:04:00,6.25847,6.25847,6.25557,6.25557,10000000.0
2006-02-24 10:05:00,6.25583,6.25846,6.25583,6.25846,10000000.0
2006-02-24 10:06:00,6.25973,6.2605,6.25892,6.2605,9000000.0
2006-02-24 10:07:00,6.26114,6.26114,6.25943,6.26087,11000000.0
2006-02-24 10:08:00,6.26085,6.26243,6.26061,6.26243,9000000.0
2006-02-24 10:09:00,6.26197,6.26197,6.26034,6.26175,11000000.0
2006-02-24 10:10:00,6.26083,6.26165,6.25962,6.26089,15000000.0
2006-02-24 10:11:00,6.2619,6.26207,6.26043,6.26146,16000000.0
2006-02-24 10:12:00,6.26011,6.26146,6.26011,6.26096,19000000.0
2006-02-24 10:13:00,6.26247,6.26554,6.26192,6.26554,9000000.0
2006-02-24 10:14:00,6.26608,6.26608,6.26488,6.26488,11000000.0
2006-02-24 10:15:00,6.26422,6.26504,6.26405,6.26504,8000000.0
2006-02-24 10:16:00,6.26461,6.26535,6.26328,6.2651,17000000.0
2006-02-24 10:17:00,6.26479,6.26479,6.26325,6.26332,16000000.0
2006-02-24 10:18:00,6.26247,6.26398,6.26152,6.26326,16000000.0
2006-02-24 10:19:00,6.26304,6.26304,6.2617,6.26263,17000000.0
2006-02-24 10:20:00,6.26218,6.26239,6.26056,6.26143,16000000.0
2006-02-24 10:21:00,6.26139,6.26188,6.26087,6.26182,7000000.0
2006-02-24 10:22:00,6.26139,6.26315,6.26095,6.26236,10000000.0
2006-02-24 10:23:00,6.26219,6.26275,6.26121,6.26214,14000000.0
2006-02-24 10:24:00,6.26425,6.26552,6.26377,6.26552,13000000.0
2006-02-24 10:25:00,6.26522,6.26571,6.2647,6.26567,12000000.0
2006-02-24 10:26:00,6.26369,6.26576,6.26366,6.26513,11000000.0
2006-02-24 10:27:00,6.26495,6.26676,6.26415,6.26613,13000000.0
2006-02-24 10:28:00,6.26707,6.26897,6.26672,6.26855,13000000.0
2006-02-24 10:29:00,6.26811,6.26822,6.26686,6.267,11000000.0
2006-02-24 10:30:00,6.26655,6.26657,6.26539,6.26609,9000000.0
2006-02-24 10:31:00,6.26627,6.26653,6.26477,6.26646,16000000.0
2006-02-24 10:32:00,6.26634,6.26671,6.26527,6.2665,9000000.0
2006-02-24 10:33:00,6.26619,6.26619,6.2644,6.26546,12000000.0
2006-02-24 10:34:00,6.26587,6.26615,6.26464,6.26561,11000000.0
2006-02-24 10:35:00,6.26737,6.26966,6.26633,6.26962,17000000.0
2006-02-24 10:36:00,6.2698,6.2698,6.26763,6.26798,10000000.0
2006-02-24 10:37:00,6.26797,6.26803,6.26624,6.26698,15000000.0
2006-02-24 10:38:00,6.26734,6.26734,6.26554,6.26617,17000000.0
2006-02-24 10:39:00,6.26659,6.26659,6.26441,6.2652,13000000.0
2006-02-24 10:40:00,6.26482,6.26503,6.26363,6.26462,10000000.0
2006-02-24 10:41:00,6.26491,6.26684,6.26459,6.26477,15000000.0
2006-02-24 10:42:00,6.265,6.26549,6.26428,6.26545,12000000.0
2006-02-24 10:43:00,6.26574,6.26716,6.26497,6.26557,13000000.0
2006-02-24 10:44:00,6.26515,6.26584,6.26418,6.26479,12000000.0
2006-02-24 10:45:00,6.26471,6.26551,6.26424,6.2648,13000000.0
2006-02-24 10:46:00,6.26422,6.26422,6.26248,6.26264,13000000.0
2006-02-24 10:47:00,6.26241,6.26323,6.26124,6.26124,7000000.0
2006-02-24 10:48:00,6.26078,6.26309,6.26078,6.26302,12000000.0
2006-02-24 10:49:00,6.26305,6.26307,6.26154,6.26154,10000000.0
2006-02-24 10:50:00,6.26168,6.26449,6.26168,6.26366,14000000.0
2006-02-24 10:51:00,6.26375,6.26433,6.26289,6.26289,11000000.0
2006-02-24 10:52:00,6.26333,6.26446,6.26288,6.26407,20000000.0
2006-02-24 10:53:00,6.26402,6.26423,6.26314,6.26338,9000000.0
2006-02-24 10:54:00,6.26308,6.26375,6.26164,6.26316,18000000.0
2006-02-24 10:55:00,6.26266,6.26358,6.26198,6.26358,10000000.0
2006-02-24 10:56:00,6.26404,6.26404,6.2627,6.26363,11000000.0
2006-02-24 10:57:00,6.26433,6.26433,6.26268,6.26291,8000000.0
2006-02-24 10:58:00,6.26372,6.26405,6.26249,6.26261,10000000.0
2006-02-24 10:59:00,6.2616,6.26347,6.2616,6.26347,10000000.0
2006-02-24 11:00:00,6.26329,6.26354,6.26181,6.26189,15000000.0
2006-02-24 11:01:00,6.26261,6.26319,6.26151,6.26222,12000000.0
2006-02-24 11:02:00,6.26242,6.26269,6.26129,6.26164,8000000.0
2006-02-24 11:03:00,6.26222,6.2624,6.2615,6.26224,11000000.0
2006-02-24 11:04:00,6.26243,6.26302,6.26203,6.26216,15000000.0
2006-02-24 11:05:00,6.26186,6.26258,6.26115,6.26194,17000000.0
2006-02-24 11:06:00,6.26224,6.263,6.262,6.26289,12000000.0
2006-02-24 11:07:00,6.26225,6.26254,6.26109,6.26178,11000000.0
2006-02-24 11:08:00,6.26174,6.26196,6.25993,6.25993,22000000.0
2006-02-24 11:09:00,6.26097,6.26097,6.2598,6.2598,9000000.0
2006-02-24 11:10:00,6.25994,6.25994,6.25855,6.25952,16000000.0
2006-02-24 11:11:00,6.25917,6.25957,6.25855,6.25933,7000000.0
2006-02-24 11:12:00,6.25866,6.25934,6.25798,6.2593,15000000.0
2006-02-24 11:13:00,6.26054,6.26068,6.25949,6.25949,11000000.0
2006-02-24 11:14:00,6.26039,6.26096,6.25898,6.2601,18000000.0
2006-02-24 11:15:00,6.25983,6.25988,6.2587,6.2587,11000000.0
2006-02-24 11:16:00,6.25863,6.26054,6.25863,6.26027,13000000.0
2006-02-24 11:17:00,6.26107,6.26209,6.25974,6.26158,13000000.0
2006-02-24 11:18:00,6.26293,6.26397,6.26164,6.26397,9000000.0
2006-02-24 11:19:00,6.26504,6.26529,6.2631,6.26456,17000000.0
2006-02-24 11:20:00,6.26471,6.2655,6.26428,6.26493,14000000.0
2006-02-24 11:21:00,6.26508,6.26526,6.26292,6.26422,14000000.0
2006-02-24 11:22:00,6.26401,6.26401,6.2618,6.26319,22000000.0
2006-02-24 11:23:00,6.26303,6.26362,6.26215,6.26314,8000000.0
2006-02-24 11:24:00,6.26283,6.26422,6.26148,6.26323,18000000.0
2006-02-24 11:25:00,6.26338,6.26338,6.26201,6.26294,9000000.0
2006-02-24 11:26:00,6.26293,6.26324,6.26166,6.26194,15000000.0
2006-02-24 11:27:00,6.26195,6.26283,6.26195,6.26283,10000000.0
2006-02-24 11:28:00,6.26294,6.26321,6.26207,6.26302,13000000.0
2006-02-24 11:29:00,6.2641,6.26514,6.26342,6.26485,17000000.0
2006-02-24 11:30:00,6.26512,6.26533,6.26343,6.26436,13000000.0
2006-02-24 11:31:00,6.2639,6.2649,6.26295,6.26378,12000000.0
2006-02-24 11:32:00,6.26316,6.26338,6.26175,6.26273,20000000.0
2006-02-24 11:33:00,6.26356,6.26363,6.26152,6.26303,16000000.0
2006-02-24 11:34:00,6.26334,6.26351,6.26213,6.26283,13000000.0
2006-02-24 11:35:00,6.26302,6.26407,6.26272,6.26349,14000000.0
2006-02-24 11:36:00,6.2636,6.26387,6.26301,6.26345,11000000.0
2006-02-24 11:37:00,6.26346,6.26421,6.26298,6.26414,16000000.0
2006-02-24 11:38:00,6.26419,6.26419,6.26256,6.26286,8000000.0
2006-02-24 11:39:00,6.26222,6.2637,6.26197,6.26256,11000000.0
2006-02-24 11:40:00,6.26211,6.26211,6.26012,6.26067,12000000.0
2006-02-24 11:41:00,6.26032,6.26032,6.25872,6.25923,10000000.0
2006-02-24 11:42:00,6.26094,6.26094,6.25919,6.25986,10000000.0
2006-02-24 11:43:00,6.26037,6.26094,6.25899,6.25994,17000000.0
2006-02-24 11:44:00,6.2604,6.26067,6.25939,6.26019,15000000.0
2006-02-24 11:45:00,6.26028,6.26098,6.25932,6.26098,16000000.0
2006-02-24 11:46:00,6.26081,6.2613,6.25989,6.26005,7000000.0
2006-02-24 11:47:00,6.26017,6.26176,6.26004,6.26092,16000000.0
2006-02-24 11:48:00,6.26162,6.26292,6.2615,6.26292,13000000.0
2006-02-24 11:49:00,6.26368,6.26368,6.26152,6.26281,10000000.0
2006-02-24 11:50:00,6.26269,6.26321,6.2619,6.26317,12000000.0
2006-02-24 11:51:00,6.26409,6.26522,6.26278,6.26278,14000000.0
2006-02-24 11:52:00,6.26341,6.26345,6.26166,6.26221,18000000.0
2006-02-24 11:53:00,6.26269,6.26329,6.26203,6.26266,16000000.0
2006-02-24 11:54:00,6.26175,6.26355,6.26175,6.2631,8000000.0
2006-02-24 11:55:00,6.26295,6.2634,6.26184,6.2626,8000000.0
2006-02-24 11:56:00,6.26238,6.26336,6.26179,6.26336,8000000.0
2006-02-24 11:57:00,6.26278,6.26278,6.26047,6.262,11000000.0
2006-02-24 11:58:00,6.26223,6.26345,6.26026,6.26309,14000000.0
2006-02-24 11:59:00,6.26355,6.26355,6.26258,6.26258,11000000.0
2006-02-24 12:00:00,6.26314,6.26358,6.26247,6.26255,15000000.0
2006-02-24 12:01:00,6.26216,6.26388,6.26216,6.26388,13000000.0
2006-02-24 12:02:00,6.26562,6.26612,6.26408,6.26492,15000000.0
2006-02-24 12:03:00,6.26449,6.26477,6.26396,6.26399,11000000.0
2006-02-24 12:04:00,6.26423,6.26459,6.26254,6.26341,9000000.0
2006-02-24 12:05:00,6.26387,6.26387,6.26184,6.26192,9000000.0
2006-02-24 12:06:00,6.26172,6.26283,6.26169,6.26229,15000000.0
2006-02-24 12:07:00,6.26252,6.26316,6.26214,6.26251,11000000.0
2006-02-24 12:08:00,6.26259,6.2629,6.26192,6.26216,8000000.0
2006-02-24 12:09:00,6.2628,6.26363,6.26081,6.26193,18000000.0
2006-02-24 12:10:00,6.26146,6.26185,6.26057,6.26175,14000000.0
2006-02-24 12:11:00,6.26207,6.26257,6.26107,6.26107,9000000.0
2006-02-24 12:12:00,6.26059,6.26146,6.25951,6.26076,18000000.0
2006-02-24 12:13:00,6.26151,6.26216,6.26053,6.26105,12000000.0
2006-02-24 12:14:00,6.26108,6.263,6.26108,6.26297,10000000.0
2006-02-24 12:15:00,6.26267,6.26294,6.26211,6.26225,8000000.0
2006-02-24 12:16:00,6.26234,6.26234,6.26031,6.26179,14000000.0
2006-02-24 12:17:00,6.26112,6.26187,6.26096,6.26105,13000000.0
2006-02-24 12:18:00,6.26127,6.26202,6.26082,6.26163,10000000.0
2006-02-24 12:19:00,6.26179,6.26184,6.26023,6.26097,11000000.0
2006-02-24 12:20:00,6.26174,6.26177,6.26059,6.26156,8000000.0
2006-02-24 12:21:00,6.26151,6.26156,6.26067,6.2614,20000000.0
2006-02-24 12:22:00,6.26258,6.26258,6.26136,6.26138,14000000.0
2006-02-24 12:23:00,6.26209,6.26228,6.26164,6.26215,11000000.0
2006-02-24 12:24:00,6.26124,6.26229,6.25993,6.26114,17000000.0
2006-02-24 12:25:00,6.26162,6.26263,6.26096,6.26127,12000000.0
2006-02-24 12:26:00,6.26141,6.26286,6.26141,6.26272,7000000.0
2006-02-24 12:27:00,6.26367,6.26391,6.26215,6.26215,7000000.0
2006-02-24 12:28:00,6.26327,6.26352,6.26201,6.26325,19000000.0
2006-02-24 12:29:00,6.26318,6.26391,6.2626,6.26381,12000000.0
2006-02-24 12:30:00,6.26368,6.26429,6.26254,6.26324,10000000.0
2006-02-24 12:31:00,6.26262,6.26394,6.26248,6.26347,12000000.0
2006-02-24 12:32:00,6.26394,6.26436,6.2633,6.26411,12000000.0
2006-02-24 12:33:00,6.2651,6.26528,6.26393,6.26493,15000000.0
2006-02-24 12:34:00,6.26478,6.26478,6.26297,6.26297,12000000.0
2006-02-24 12:35:00,6.26238,6.26353,6.26228,6.26336,12000000.0
2006-02-24 12:36:00,6.26281,6.26469,6.26281,6.26401,15000000.0
2006-02-24 12:37:00,6.26357,6.26357,6.26242,6.26286,8000000.0
2006-02-24 12:38:00,6.26195,6.26344,6.26195,6.26262,15000000.0
2006-02-24 12:39:00,6.26279,6.26503,6.26279,6.26503,14000000.0
2006-02-24 12:40:00,6.26542,6.26542,6.26295,6.26372,18000000.0
2006-02-24 12:41:00,6.26392,6.26449,6.26307,6.26307,11000000.0
2006-02-24 12:42:00,6.26276,6.26387,6.26276,6.26359,17000000.0
2006-02-24 12:43:00,6.26454,6.26474,6.26335,6.26393,11000000.0
2006-02-24 12:44:00,6.26471,6.26471,6.26337,6.26397,13000000.0
2006-02-24 12:45:00,6.26398,6.26531,6.26398,6.26478,10000000.0
2006-02-24 12:46:00,6.26464,6.26559,6.26419,6.26452,20000000.0
2006-02-24 12:47:00,6.26492,6.26556,6.26492,6.26556,10000000.0
2006-02-24 12:48:00,6.26442,6.26592,6.26429,6.26548,10000000.0
2006-02-24 12:49:00,6.26618,6.26618,6.26469,6.26469,15000000.0
2006-02-24 12:50:00,6.26489,6.26598,6.26484,6.26525,14000000.0
2006-02-24 12:51:00,6.26571,6.26667,6.26465,6.26479,14000000.0
2006-02-24 12:52:00,6.26503,6.2662,6.26488,6.2662,9000000.0
2006-02-24 12:53:00,6.26742,6.26865,6.26699,6.26865,9000000.0
2006-02-24 12:54:00,6.26864,6.27166,6.26835,6.27051,20000000.0
2006-02-24 12:55:00,6.27032,6.2716,6.2698,6.27006,12000000.0
2006-02-24 12:56:00,6.26931,6.26959,6.26775,6.26815,7000000.0
2006-02-24 12:57:00,6.26836,6.26875,6.2661,6.26692,13000000.0
2006-02-24 12:58:00,6.26746,6.26861,6.26654,6.26804,16000000.0
2006-02-24 12:59:00,6.26694,6.26797,6.26505,6.26505,14000000.0
2006-02-24 13:00:00,6.26574,6.26659,6.26467,6.26659,12000000.0
2006-02-24 13:01:00,6.26686,6.26686,6.26595,6.26639,17000000.0
2006-02-24 13:02:00,6.26584,6.26585,6.26489,6.26554,10000000.0
2006-02-24 13:03:00,6.26625,6.26709,6.26537,6.26578,22000000.0
2006-02-24 13:04:00,6.26573,6.26791,6.26573,6.2671,20000000.0
2006-02-24 13:05:00,6.26758,6.26791,6.26682,6.26693,14000000.0
2006-02-24 13:06:00,6.26687,6.26762,6.26556,6.26594,17000000.0
2006-02-24 13:07:00,6.26562,6.2672,6.26562,6.26661,22000000.0
2006-02-24 13:08:00,6.26658,6.2674,6.26658,6.2669,12000000.0
2006-02-24 13:09:00,6.26717,6.26751,6.26647,6.26647,12000000.0
2006-02-24 13:10:00,6.26636,6.26797,6.26595,6.26657,20000000.0
2006-02-24 13:11:00,6.26623,6.26769,6.26595,6.26641,12000000.0
2006-02-24 13:12:00,6.26671,6.26735,6.26649,6.26698,16000000.0
2006-02-24 13:13:00,6.26618,6.26735,6.26576,6.26636,14000000.0
2006-02-24 13:14:00,6.26652,6.26694,6.26568,6.26641,17000000.0
2006-02-24 13:15:00,6.26677,6.26721,6.26555,6.26555,7000000.0
2006-02-24 13:16:00,6.26588,6.2662,6.26452,6.26586,9000000.0
2006-02-24 13:17:00,6.26621,6.26637,6.2645,6.26527,15000000.0
2006-02-24 13:18:00,6.26515,6.26608,6.26452,6.26564,17000000.0
2006-02-24 13:19:00,6.26599,6.2665,6.26485,6.26549,15000000.0
2006-02-24 13:20:00,6.26532,6.26544,6.26348,6.26519,12000000.0
2006-02-24 13:21:00,6.26519,6.26579,6.2647,6.2656,24000000.0
2006-02-24 13:22:00,6.26732,6.26732,6.26544,6.26727,12000000.0
2006-02-24 13:23:00,6.26529,6.2665,6.26509,6.2659,12000000.0
2006-02-24 13:24:00,6.26703,6.26726,6.26587,6.26699,18000000.0
2006-02-24 13:25:00,6.26669,6.26882,6.26645,6.26829,12000000.0
2006-02-24 13:26:00,6.26901,6.26917,6.26728,6.26746,12000000.0
2006-02-24 13:27:00,6.26797,6.26861,6.26728,6.26763,9000000.0
2006-02-24 13:28:00,6.26757,6.26874,6.26695,6.26728,15000000.0
2006-02-24 13:29:00,6.2671,6.26814,6.26601,6.26709,14000000.0
2006-02-24 13:30:00,6.26705,6.26766,6.26658,6.26705,11000000.0
2006-02-24 13:31:00,6.26757,6.26838,6.26687,6.26691,11000000.0
2006-02-24 13:32:00,6.26634,6.26683,6.26532,6.26652,8000000.0
2006-02-24 13:33:00,6.26701,6.26701,6.26597,6.26644,14000000.0
2006-02-24 13:34:00,6.26599,6.26745,6.26579,6.26591,11000000.0
2006-02-24 13:35:00,6.26539,6.26666,6.26446,6.26446,16000000.0
2006-02-24 13:36:00,6.26449,6.26626,6.26449,6.26586,8000000.0
2006-02-24 13:37:00,6.26563,6.26605,6.26463,6.26519,17000000.0
2006-02-24 13:38:00,6.26548,6.26621,6.26442,6.26506,14000000.0
2006-02-24 13:39:00,6.26581,6.26588,6.26504,6.26572,10000000.0
2006-02-24 13:40:00,6.26581,6.26693,6.26538,6.2663,8000000.0
2006-02-24 13:41:00,6.26597,6.26642,6.26527,6.26527,11000000.0
2006-02-24 13:42:00,6.2644,6.26491,6.26344,6.264,14000000.0
2006-02-24 13:43:00,6.26388,6.2646,6.26376,6.26436,11000000.0
2006-02-24 13:44:00,6.2645,6.26503,6.26415,6.26436,11000000.0
2006-02-24 13:45:00,6.26414,6.26432,6.26239,6.26326,14000000.0
2006-02-24 13:46:00,6.26311,6.26358,6.26237,6.26243,11000000.0
2006-02-24 13:47:00,6.26194,6.26348,6.26107,6.26165,13000000.0
2006-02-24 13:48:00,6.26156,6.26156,6.26052,6.26114,14000000.0
2006-02-24 13:49:00,6.26089,6.26179,6.26072,6.26162,12000000.0
2006-02-24 13:50:00,6.26172,6.26284,6.26157,6.26259,16000000.0
2006-02-24 13:51:00,6.26362,6.26403,6.26186,6.26403,14000000.0
2006-02-24 13:52:00,6.26338,6.26346,6.26251,6.26337,10000000.0
2006-02-24 13:53:00,6.26245,6.26309,6.26165,6.26237,10000000.0
2006-02-24 13:54:00,6.26298,6.26298,6.26182,6.26236,8000000.0
2006-02-24 13:55:00,6.2628,6.2638,6.26222,6.26302,13000000.0
2006-02-24 13:56:00,6.2628,6.26292,6.26112,6.2614,17000000.0
2006-02-24 13:57:00,6.26117,6.26265,6.26113,6.26118,13000000.0
2006-02-24 13:58:00,6.2611,6.26245,6.2611,6.26245,7000000.0
2006-02-24 13:59:00,6.26226,6.2634,6.26111,6.2634,9000000.0
2006-02-24 14:00:00,6.26252,6.26268,6.26206,6.2625,7000000.0
2006-02-24 14:01:00,6.26274,6.26352,6.26203,6.26352,11000000.0
2006-02-24 14:02:00,6.26286,6.26338,6.26113,6.26113,19000000.0
2006-02-24 14:03:00,6.26262,6.26316,6.2619,6.26237,13000000.0
2006-02-24 14:04:00,6.26208,6.26304,6.26171,6.26184,22000000.0
2006-02-24 14:05:00,6.26095,6.26208,6.26079,6.26118,17000000.0
2006-02-24 14:06:00,6.26143,6.26176,6.26094,6.26167,11000000.0
2006-02-24 14:07:00,6.26213,6.26213,6.26073,6.26097,9000000.0
2006-02-24 14:08:00,6.26149,6.26244,6.26095,6.26244,11000000.0
2006-02-24 14:09:00,6.26203,6.26254,6.26159,6.26202,12000000.0
2006-02-24 14:10:00,6.26258,6.26258,6.26107,6.26205,13000000.0
2006-02-24 14:11:00,6.26201,6.26325,6.26152,6.26254,14000000.0
2006-02-24 14:12:00,6.26231,6.26363,6.26203,6.26326,11000000.0
2006-02-24 14:13:00,6.26313,6.26356,6.26253,6.26305,11000000.0
2006-02-24 14:14:00,6.26325,6.26422,6.26325,6.26399,7000000.0
2006-02-24 14:15:00,6.26328,6.2641,6.2619,6.2619,14000000.0
2006-02-24 14:16:00,6.26226,6.26226,6.26013,6.26204,13000000.0
2006-02-24 14:17:00,6.26167,6.26191,6.26076,6.26149,22000000.0
2006-02-24 14:18:00,6.26135,6.26206,6.2606,6.26193,15000000.0
2006-02-24 14:19:00,6.26202,6.26208,6.26139,6.26199,12000000.0
2006-02-24 14:20:00,6.26273,6.26351,6.26245,6.26316,7000000.0
2006-02-24 14:21:00,6.26313,6.26347,6.26221,6.26238,13000000.0
2006-02-24 14:22:00,6.26223,6.26298,6.26176,6.26298,8000000.0
2006-02-24 14:23:00,6.26203,6.26294,6.26157,6.2628,11000000.0
2006-02-24 14:24:00,6.26313,6.26313,6.26209,6.26213,13000000.0
2006-02-24 14:25:00,6.2625,6.26262,6.26157,6.26157,15000000.0
2006-02-24 14:26:00,6.26252,6.26315,6.26224,6.26315,8000000.0
2006-02-24 14:27:00,6.26254,6.2655,6.26165,6.2655,10000000.0
2006-02-24 14:28:00,6.26513,6.2652,6.2636,6.26443,11000000.0
2006-02-24 14:29:00,6.26491,6.26552,6.26407,6.2651,21000000.0
2006-02-24 14:30:00,6.264,6.26512,6.26364,6.26469,11000000.0
2006-02-24 14:31:00,6.26521,6.26567,6.26474,6.26538,17000000.0
2006-02-24 14:32:00,6.26601,6.26735,6.26501,6.26735,15000000.0
2006-02-24 14:33:00,6.26729,6.26769,6.26652,6.26709,8000000.0
2006-02-24 14:34:00,6.26743,6.26743,6.26612,6.26702,9000000.0
2006-02-24 14:35:00,6.26664,6.2677,6.26641,6.26676,11000000.0
2006-02-24 14:36:00,6.2674,6.26797,6.26626,6.26768,15000000.0
2006-02-24 14:37:00,6.26758,6.26811,6.26666,6.26811,8000000.0
2006-02-24 14:38:00,6.26841,6.26841,6.26637,6.26679,10000000.0
2006-02-24 14:39:00,6.26726,6.26827,6.26659,6.26793,19000000.0
2006-02-24 14:40:00,6.26868,6.26902,6.26781,6.2685,15000000.0
2006-02-24 14:41:00,6.26887,6.2698,6.26712,6.26712,15000000.0
2006-02-24 14:42:00,6.26836,6.2687,6.2674,6.26775,17000000.0
2006-02-24 14:43:00,6.26726,6.26886,6.26687,6.26812,15000000.0
2006-02-24 14:44:00,6.26814,6.26844,6.26669,6.26807,15000000.0
2006-02-24 14:45:00,6.26774,6.26781,6.26653,6.26683,9000000.0
2006-02-24 14:46:00,6.26705,6.26837,6.26652,6.26652,11000000.0
2006-02-24 14:47:00,6.26613,6.26752,6.26603,6.2666,12000000.0
2006-02-24 14:48:00,6.26642,6.26699,6.26592,6.26699,12000000.0
2006-02-24 14:49:00,6.2662,6.26792,6.26582,6.26669,12000000.0
2006-02-24 14:50:00,6.26708,6.26752,6.26573,6.26677,15000000.0
2006-02-24 14:51:00,6.26596,6.26658,6.26522,6.26636,10000000.0
2006-02-24 14:52:00,6.26624,6.26718,6.26573,6.26708,13000000.0
2006-02-24 14:53:00,6.26622,6.26642,6.26462,6.26624,13000000.0
2006-02-24 14:54:00,6.26556,6.26667,6.26532,6.26667,9000000.0
2006-02-24 14:55:00,6.26639,6.2668,6.26574,6.26587,16000000.0
2006-02-24 14:56:00,6.26583,6.26655,6.26527,6.26591,15000000.0
2006-02-24 14:57:00,6.26564,6.2669,6.26563,6.26687,15000000.0
2006-02-24 14:58:00,6.26686,6.26686,6.26475,6.26538,11000000.0
2006-02-24 14:59:00,6.26513,6.26572,6.26482,6.26565,14000000.0
2006-02-24 15:00:00,6.26534,6.26607,6.26412,6.26412,18000000.0
2006-02-24 15:01:00,6.26499,6.26564,6.26371,6.26497,12000000.0
2006-02-24 15:02:00,6.26412,6.26472,6.26324,6.26472,7000000.0
2006-02-24 15:03:00,6.26472,6.26472,6.26333,6.26438,18000000.0
2006-02-24 15:04:00,6.26459,6.26533,6.2638,6.2638,21000000.0
2006-02-24 15:05:00,6.26403,6.26553,6.26401,6.26524,13000000.0
2006-02-24 15:06:00,6.2653,6.26561,6.26397,6.26397,14000000.0
2006-02-24 15:07:00,6.26544,6.26597,6.26474,6.26551,22000000.0
2006-02-24 15:08:00,6.2664,6.2664,6.26539,6.26571,10000000.0
2006-02-24 15:09:00,6.26649,6.26692,6.2656,6.26652,9000000.0
2006-02-24 15:10:00,6.26691,6.26691,6.2649,6.26508,14000000.0
2006-02-24 15:11:00,6.26488,6.26531,6.26411,6.26445,12000000.0
2006-02-24 15:12:00,6.26587,6.26587,6.26378,6.26494,13000000.0
2006-02-24 15:13:00,6.26446,6.26538,6.26353,6.26487,12000000.0
2006-02-24 15:14:00,6.26528,6.26561,6.26422,6.26561,10000000.0
2006-02-24 15:15:00,6.26631,6.26842,6.26631,6.267,16000000.0
2006-02-24 15:16:00,6.26618,6.26618,6.2647,6.2647,15000000.0
2006-02-24 15:17:00,6.26525,6.26851,6.26488,6.26851,14000000.0
2006-02-24 15:18:00,6.26849,6.26849,6.2653,6.2653,12000000.0
2006-02-24 15:19:00,6.26632,6.26841,6.26632,6.26765,11000000.0
2006-02-24 15:20:00,6.26894,6.26934,6.26844,6.26903,14000000.0
2006-02-24 15:21:00,6.26813,6.26821,6.26638,6.26667,14000000.0
2006-02-24 15:22:00,6.26597,6.26677,6.26568,6.2661,10000000.0
2006-02-24 15:23:00,6.26633,6.26685,6.26568,6.26568,11000000.0
2006-02-24 15:24:00,6.26577,6.26659,6.26563,6.26602,10000000.0
2006-02-24 15:25:00,6.26631,6.26684,6.2655,6.26671,16000000.0
2006-02-24 15:26:00,6.26671,6.26675,6.26581,6.26588,15000000.0
2006-02-24 15:27:00,6.26583,6.26613,6.26498,6.26613,10000000.0
2006-02-24 15:28:00,6.26601,6.26601,6.26467,6.26467,11000000.0
2006-02-24 15:29:00,6.26382,6.26484,6.26309,6.26471,19000000.0
2006-02-24 15:30:00,6.26321,6.26323,6.25898,6.25908,10000000.0
2006-02-24 15:31:00,6.25966,6.26274,6.25939,6.26152,14000000.0
2006-02-24 15:32:00,6.26089,6.26116,6.25983,6.26104,12000000.0
2006-02-24 15:33:00,6.25999,6.2607,6.25795,6.25839,20000000.0
2006-02-24 15:34:00,6.25837,6.25859,6.25639,6.25662,12000000.0
2006-02-24 15:35:00,6.2565,6.25708,6.25544,6.25691,12000000.0
2006-02-24 15:36:00,6.25857,6.2592,6.25758,6.25803,10000000.0
2006-02-24 15:37:00,6.25932,6.2595,6.25762,6.25921,10000000.0
2006-02-24 15:38:00,6.25963,6.26218,6.25963,6.26211,13000000.0
2006-02-24 15:39:00,6.26203,6.26223,6.25934,6.25934,7000000.0
2006-02-24 15:40:00,6.26182,6.26329,6.26087,6.26329,10000000.0
2006-02-24 15:41:00,6.26404,6.26404,6.26146,6.26146,9000000.0
2006-02-24 15:42:00,6.2624,6.2624,6.26084,6.26119,13000000.0
2006-02-24 15:43:00,6.26212,6.26366,6.26212,6.26293,16000000.0
2006-02-24 15:44:00,6.2638,6.26512,6.26258,6.26386,14000000.0
2006-02-24 15:45:00,6.26483,6.26617,6.2637,6.26573,15000000.0
2006-02-24 15:46:00,6.26769,6.26921,6.26694,6.26757,13000000.0
2006-02-24 15:47:00,6.26669,6.26705,6.26608,6.26695,9000000.0
2006-02-24 15:48:00,6.26632,6.26675,6.26533,6.26646,21000000.0
2006-02-24 15:49:00,6.26563,6.26647,6.26413,6.26647,23000000.0
2006-02-24 15:50:00,6.26654,6.26654,6.26471,6.26629,12000000.0
2006-02-24 15:51:00,6.26552,6.26647,6.26502,6.26593,19000000.0
2006-02-24 15:52:00,6.26547,6.2671,6.26509,6.26648,15000000.0
2006-02-24 15:53:00,6.26597,6.26637,6.26465,6.26593,14000000.0
2006-02-24 15:54:00,6.26597,6.26666,6.26455,6.26587,15000000.0
2006-02-24 15:55:00,6.26744,6.26744,6.26566,6.26632,12000000.0
2006-02-24 15:56:00,6.26528,6.26573,6.26303,6.26303,18000000.0
2006-02-24 15:57:00,6.26466,6.26486,6.26381,6.26486,10000000.0
2006-02-24 15:58:00,6.26481,6.26562,6.26458,6.26506,22000000.0
2006-02-24 15:59:00,6.26429,6.26471,6.26278,6.2642,12000000.0
2006-02-24 16:00:00,6.26402,6.26468,6.2635,6.26446,12000000.0
2006-02-24 16:01:00,6.26391,6.26427,6.26214,6.26214,12000000.0
2006-02-24 16:02:00,6.26221,6.26452,6.26221,6.26452,13000000.0
2006-02-24 16:03:00,6.26437,6.2653,6.26384,6.26491,13000000.0
2006-02-24 16:04:00,6.26484,6.26502,6.26418,6.26462,11000000.0
2006-02-24 16:05:00,6.26453,6.26466,6.2637,6.26419,9000000.0
2006-02-24 16:06:00,6.26442,6.26565,6.26331,6.26422,14000000.0
2006-02-24 16:07:00,6.26397,6.26496,6.26358,6.26359,15000000.0
2006-02-24 16:08:00,6.2641,6.26513,6.26383,6.26429,15000000.0
2006-02-24 16:09:00,6.26447,6.26553,6.2639,6.26553,17000000.0
2006-02-24 16:10:00,6.26424,6.26424,6.26321,6.2637,14000000.0
2006-02-24 16:11:00,6.26427,6.26427,6.26249,6.26366,9000000.0
2006-02-24 16:12:00,6.26329,6.26512,6.26287,6.26409,15000000.0
2006-02-24 16:13:00,6.26515,6.26515,6.26339,6.26339,14000000.0
2006-02-24 16:14:00,6.26333,6.26507,6.26333,6.26385,12000000.0
2006-02-24 16:15:00,6.26394,6.26475,6.26387,6.26449,14000000.0
2006-02-24 16:16:00,6.26356,6.26515,6.2634,6.26445,13000000.0
2006-02-24 16:17:00,6.26426,6.26468,6.2631,6.26328,18000000.0
2006-02-24 16:18:00,6.26365,6.26536,6.26365,6.26485,13000000.0
2006-02-24 16:19:00,6.26504,6.26537,6.26444,6.26524,8000000.0
2006-02-24 16:20:00,6.26575,6.26652,6.26435,6.26652,13000000.0
2006-02-24 16:21:00,6.26697,6.26698,6.26584,6.26619,12000000.0
2006-02-24 16:22:00,6.26674,6.26696,6.26561,6.26664,11000000.0
2006-02-24 16:23:00,6.26601,6.2661,6.26417,6.26572,14000000.0
2006-02-24 16:24:00,6.26413,6.26537,6.26384,6.26396,15000000.0
2006-02-24 16:25:00,6.26568,6.26584,6.26468,6.26486,11000000.0
2006-02-24 16:26:00,6.26541,6.26588,6.26433,6.26564,8000000.0
2006-02-24 16:27:00,6.26536,6.26549,6.2646,6.26503,10000000.0
2006-02-24 16:28:00,6.26527,6.26645,6.26473,6.2659,15000000.0
2006-02-24 16:29:00,6.26608,6.2663,6.26541,6.2657,7000000.0
2006-02-24 16:30:00,6.26593,6.26651,6.26523,6.26567,16000000.0
2006-02-24 16:31:00,6.26568,6.2666,6.26514,6.2666,14000000.0
2006-02-24 16:32:00,6.26597,6.2665,6.26519,6.26553,7000000.0
2006-02-24 16:33:00,6.26466,6.26592,6.26406,6.26406,8000000.0
2006-02-24 16:34:00,6.26518,6.26582,6.26268,6.26582,8000000.0
2006-02-24 16:35:00,6.26613,6.26617,6.26519,6.26584,9000000.0
2006-02-24 16:36:00,6.26556,6.26611,6.26454,6.26489,13000000.0
2006-02-24 16:37:00,6.26519,6.26599,6.26398,6.26464,18000000.0
2006-02-24 16:38:00,6.26488,6.26515,6.26345,6.26345,18000000.0
2006-02-24 16:39:00,6.26364,6.26462,6.26322,6.26326,20000000.0
2006-02-24 16:40:00,6.26354,6.2648,6.26354,6.264,13000000.0
2006-02-24 16:41:00,6.26473,6.26489,6.26379,6.26433,20000000.0
2006-02-24 16:42:00,6.26437,6.26499,6.26389,6.26439,18000000.0
2006-02-24 16:43:00,6.26457,6.26461,6.26298,6.26393,15000000.0
2006-02-24 16:44:00,6.26391,6.26521,6.26388,6.26399,20000000.0
2006-02-24 16:45:00,6.26356,6.26537,6.26356,6.2645,13000000.0
2006-02-24 16:46:00,6.26335,6.26445,6.26304,6.26432,15000000.0
2006-02-24 16:47:00,6.264,6.26559,6.26373,6.2645,8000000.0
2006-02-24 16:48:00,6.2644,6.2644,6.26366,6.26388,11000000.0
2006-02-24 16:49:00,6.26345,6.26443,6.26329,6.26417,12000000.0
2006-02-24 16:50:00,6.26439,6.26439,6.26302,6.26421,15000000.0
2006-02-24 16:51:00,6.26512,6.26512,6.26342,6.26424,18000000.0
2006-02-24 16:52:00,6.26416,6.26457,6.26361,6.26433,14000000.0
2006-02-24 16:53:00,6.26387,6.26422,6.26319,6.26319,8000000.0
2006-02-24 16:54:00,6.26381,6.26428,6.2636,6.26425,11000000.0
2006-02-24 16:55:00,6.26437,6.26469,6.26317,6.26408,12000000.0
2006-02-24 16:56:00,6.26396,6.26422,6.26266,6.26266,10000000.0
2006-02-24 16:57:00,6.26292,6.2637,6.26287,6.26352,8000000.0
2006-02-24 16:58:00,6.26289,6.26383,6.26226,6.2638,9000000.0
2006-02-24 16:59:00,6.26422,6.26492,6.26292,6.26369,13000000.0
2006-02-24 17:00:00,6.26464,6.26495,6.26391,6.26474,11000000.0
2006-02-24 17:01:00,6.2649,6.26529,6.26415,6.26529,12000000.0
2006-02-24 17:02:00,6.26497,6.26555,6.26408,6.26523,10000000.0
2006-02-24 17:03:00,6.26564,6.26582,6.26423,6.26564,16000000.0
2006-02-24 17:04:00,6.26556,6.26627,6.26412,6.26537,13000000.0
2006-02-24 17:05:00,6.26519,6.26616,6.26441,6.26487,16000000.0
2006-02-24 17:06:00,6.2641,6.2652,6.2636,6.2647,12000000.0
2006-02-24 17:07:00,6.26516,6.26516,6.26235,6.26243,8000000.0
2006-02-24 17:08:00,6.26286,6.26415,6.26286,6.26415,21000000.0
2006-02-24 17:09:00,6.2638,6.26441,6.26246,6.26272,16000000.0
2006-02-24 17:10:00,6.26254,6.26316,6.262,6.26316,11000000.0
2006-02-24 17:11:00,6.26246,6.26357,6.26069,6.26069,11000000.0
2006-02-24 17:12:00,6.26132,6.26188,6.26044,6.26059,9000000.0
2006-02-24 17:13:00,6.26039,6.26158,6.26039,6.26127,9000000.0
2006-02-24 17:14:00,6.26107,6.26182,6.25977,6.26047,17000000.0
2006-02-24 17:15:00,6.2612,6.26217,6.2612,6.26169,11000000.0
2006-02-24 17:16:00,6.26345,6.26414,6.26264,6.26414,15000000.0
2006-02-24 17:17:00,6.26539,6.266,6.26462,6.26581,13000000.0
2006-02-24 17:18:00,6.26615,6.26781,6.26615,6.26747,15000000.0
2006-02-24 17:19:00,6.26791,6.26839,6.26704,6.26742,17000000.0
2006-02-24 17:20:00,6.26671,6.2691,6.26671,6.26871,12000000.0
2006-02-24 17:21:00,6.26807,6.26807,6.26606,6.26662,7000000.0
2006-02-24 17:22:00,6.26695,6.27007,6.26681,6.27007,14000000.0
2006-02-24 17:23:00,6.27015,6.27087,6.26892,6.26951,13000000.0
2006-02-24 17:24:00,6.26927,6.26982,6.26874,6.26982,9000000.0
2006-02-24 17:25:00,6.27057,6.27057,6.26896,6.27014,11000000.0
2006-02-24 17:26:00,6.2697,6.26998,6.26804,6.26944,16000000.0
2006-02-24 17:27:00,6.27038,6.27039,6.26662,6.26738,9000000.0
2006-02-24 17:28:00,6.26785,6.27012,6.26785,6.26869,15000000.0
2006-02-24 17:29:00,6.26899,6.26983,6.2679,6.2679,11000000.0
2006-02-24 17:30:00,6.26733,6.26839,6.26662,6.26761,19000000.0
2006-02-24 17:31:00,6.26835,6.26915,6.26768,6.26869,11000000.0
2006-02-24 17:32:00,6.26917,6.27069,6.26886,6.26964,9000000.0
2006-02-24 17:33:00,6.27036,6.27113,6.26917,6.27113,10000000.0
2006-02-24 17:34:00,6.27175,6.27176,6.27055,6.27116,14000000.0
2006-02-24 17:35:00,6.27078,6.27251,6.27055,6.27199,13000000.0
2006-02-24 17:36:00,6.27151,6.27302,6.2711,6.27302,11000000.0
2006-02-24 17:37:00,6.27432,6.27672,6.2736,6.27672,15000000.0
2006-02-24 17:38:00,6.27637,6.27637,6.27396,6.27552,17000000.0
2006-02-24 17:39:00,6.27409,6.27485,6.27261,6.27261,8000000.0
2006-02-24 17:40:00,6.27383,6.27402,6.27172,6.27251,12000000.0
2006-02-24 17:41:00,6.27352,6.27466,6.27275,6.27354,21000000.0
2006-02-24 17:42:00,6.27247,6.27357,6.27222,6.27277,13000000.0
2006-02-24 17:43:00,6.27209,6.2737,6.27189,6.2736,11000000.0
2006-02-24 17:44:00,6.2742,6.27487,6.27234,6.27358,19000000.0
2006-02-24 17:45:00,6.27292,6.27349,6.2721,6.2721,10000000.0
2006-02-24 17:46:00,6.27165,6.27428,6.27128,6.27428,13000000.0
2006-02-24 17:47:00,6.27354,6.27354,6.27229,6.27229,9000000.0
2006-02-24 17:48:00,6.27307,6.27359,6.27195,6.27305,14000000.0
2006-02-24 17:49:00,6.27392,6.27598,6.27341,6.27597,14000000.0
2006-02-24 17:50:00,6.27573,6.2759,6.27334,6.27492,17000000.0
2006-02-24 17:51:00,6.27507,6.27521,6.27392,6.2752,13000000.0
2006-02-24 17:52:00,6.27488,6.27583,6.27405,6.27495,24000000.0
2006-02-24 17:53:00,6.27499,6.2752,6.27392,6.27465,16000000.0
2006-02-24 17:54:00,6.27482,6.27676,6.27459,6.27573,16000000.0
2006-02-24 17:55:00,6.2763,6.2787,6.27575,6.2787,13000000.0
2006-02-24 17:56:00,6.27848,6.27849,6.27653,6.27774,15000000.0
2006-02-24 17:57:00,6.27788,6.28101,6.27788,6.28061,10000000.0
2006-02-24 17:58:00,6.28077,6.28077,6.27922,6.28032,15000000.0
2006-02-24 17:59:00,6.28067,6.28114,6.27862,6.28004,13000000.0
2006-02-24 18:00:00,6.27966,6.281,6.27878,6.281,7000000.0
2006-02-24 18:01:00,6.28121,6.28122,6.27978,6.28061,18000000.0
2006-02-24 18:02:00,6.27996,6.27996,6.27811,6.27914,17000000.0
2006-02-24 18:03:00,6.27761,6.2789,6.27742,6.27776,16000000.0
2006-02-24 18:04:00,6.27876,6.27946,6.27755,6.27899,14000000.0
2006-02-24 18:05:00,6.27934,6.27934,6.27736,6.27894,13000000.0
2006-02-24 18:06:00,6.27892,6.27959,6.27785,6.27867,18000000.0
2006-02-24 18:07:00,6.27777,6.27817,6.27662,6.27745,12000000.0
2006-02-24 18:08:00,6.27707,6.27797,6.27588,6.2774,18000000.0
2006-02-24 18:09:00,6.27667,6.27667,6.27501,6.27556,12000000.0
2006-02-24 18:10:00,6.27591,6.27739,6.27576,6.27657,13000000.0
2006-02-24 18:11:00,6.27697,6.27716,6.27579,6.2769,10000000.0
2006-02-24 18:12:00,6.27718,6.27764,6.276,6.276,11000000.0
2006-02-24 18:13:00,6.27669,6.27691,6.27581,6.27691,14000000.0
2006-02-24 18:14:00,6.27826,6.27951,6.27748,6.27951,10000000.0
2006-02-24 18:15:00,6.27925,6.27925,6.27743,6.27787,10000000.0
2006-02-24 18:16:00,6.27632,6.27774,6.27632,6.27706,9000000.0
2006-02-24 18:17:00,6.27767,6.27767,6.27608,6.27693,18000000.0
2006-02-24 18:18:00,6.27704,6.27846,6.27582,6.27676,14000000.0
2006-02-24 18:19:00,6.27647,6.27786,6.27631,6.27678,10000000.0
2006-02-24 18:20:00,6.27705,6.27808,6.27699,6.27746,15000000.0
2006-02-24 18:21:00,6.27833,6.27855,6.27701,6.27806,18000000.0
2006-02-24 18:22:00,6.27768,6.27843,6.27735,6.27742,14000000.0
2006-02-24 18:23:00,6.27764,6.27796,6.27695,6.27796,7000000.0
2006-02-24 18:24:00,6.27782,6.27844,6.27675,6.27675,9000000.0
2006-02-24 18:25:00,6.27752,6.27752,6.27573,6.27665,13000000.0
2006-02-24 18:26:00,6.27496,6.27496,6.27333,6.27421,16000000.0
2006-02-24 18:27:00,6.27383,6.27538,6.27356,6.27521,14000000.0
2006-02-24 18:28:00,6.27505,6.27552,6.27405,6.27473,13000000.0
2006-02-24 18:29:00,6.27393,6.27545,6.27358,6.27454,11000000.0
2006-02-24 18:30:00,6.27484,6.27519,6.2739,6.27515,16000000.0
2006-02-24 18:31:00,6.27583,6.27689,6.2754,6.27689,12000000.0
2006-02-24 18:32:00,6.27634,6.2774,6.27575,6.2774,11000000.0
2006-02-24 18:33:00,6.27647,6.27689,6.27531,6.27593,13000000.0
2006-02-24 18:34:00,6.27607,6.2768,6.27527,6.27666,13000000.0
2006-02-24 18:35:00,6.27674,6.27712,6.27563,6.27686,18000000.0
2006-02-24 18:36:00,6.2752,6.27687,6.27498,6.27597,18000000.0
2006-02-24 18:37:00,6.2753,6.27687,6.27505,6.27505,18000000.0
2006-02-24 18:38:00,6.27646,6.27682,6.27596,6.2762,11000000.0
2006-02-24 18:39:00,6.27567,6.27572,6.27465,6.27558,11000000.0
2006-02-24 18:40:00,6.27498,6.27554,6.27354,6.27441,14000000.0
2006-02-24 18:41:00,6.274,6.27414,6.27234,6.2729,16000000.0
2006-02-24 18:42:00,6.27373,6.27373,6.27214,6.27259,14000000.0
2006-02-24 18:43:00,6.27344,6.27385,6.2726,6.27336,10000000.0
2006-02-24 18:44:00,6.27361,6.27455,6.27296,6.27341,13000000.0
2006-02-24 18:45:00,6.27394,6.27563,6.27394,6.2746,13000000.0
2006-02-24 18:46:00,6.2747,6.27523,6.27406,6.27406,12000000.0
2006-02-24 18:47:00,6.27401,6.27562,6.27401,6.27486,14000000.0
2006-02-24 18:48:00,6.27492,6.27562,6.27422,6.27422,15000000.0
2006-02-24 18:49:00,6.27461,6.27508,6.27362,6.27416,12000000.0
2006-02-24 18:50:00,6.27431,6.27598,6.27431,6.27442,9000000.0
2006-02-24 18:51:00,6.27363,6.27498,6.2731,6.27361,17000000.0
2006-02-24 18:52:00,6.27316,6.27502,6.27316,6.27419,9000000.0
2006-02-24 18:53:00,6.27611,6.27646,6.27451,6.27491,14000000.0
2006-02-24 18:54:00,6.27546,6.27551,6.27399,6.27412,14000000.0
2006-02-24 18:55:00,6.2743,6.27448,6.2735,6.27408,10000000.0
2006-02-24 18:56:00,6.27462,6.27462,6.27293,6.27363,16000000.0
2006-02-24 18:57:00,6.27364,6.27456,6.27337,6.27456,17000000.0
2006-02-24 18:58:00,6.27383,6.27415,6.2728,6.27304,14000000.0
2006-02-24 18:59:00,6.27202,6.27326,6.27162,6.27185,14000000.0
2006-02-24 19:00:00,6.2732,6.27585,6.2732,6.27585,15000000.0
2006-02-24 19:01:00,6.27422,6.27444,6.27306,6.27353,15000000.0
2006-02-24 19:02:00,6.27478,6.27484,6.27325,6.27359,14000000.0
2006-02-24 19:03:00,6.27358,6.27475,6.27292,6.27405,14000000.0
2006-02-24 19:04:00,6.27409,6.27463,6.27314,6.27371,12000000.0
2006-02-24 19:05:00,6.27416,6.27467,6.27379,6.27467,15000000.0
2006-02-24 19:06:00,6.27413,6.275,6.27333,6.27486,16000000.0
2006-02-24 19:07:00,6.27488,6.27581,6.27455,6.27581,20000000.0
2006-02-24 19:08:00,6.27531,6.27713,6.27531,6.2771,8000000.0
2006-02-24 19:09:00,6.27721,6.27845,6.27694,6.27735,17000000.0
2006-02-24 19:10:00,6.27689,6.27778,6.27535,6.27535,9000000.0
2006-02-24 19:11:00,6.27648,6.27661,6.27517,6.27577,16000000.0
2006-02-24 19:12:00,6.2756,6.27608,6.27423,6.27451,13000000.0
2006-02-24 19:13:00,6.27425,6.27601,6.27425,6.27601,10000000.0
2006-02-24 19:14:00,6.27573,6.27587,6.27453,6.27483,20000000.0
2006-02-24 19:15:00,6.2753,6.27613,6.27497,6.27542,12000000.0
2006-02-24 19:16:00,6.27602,6.27652,6.27554,6.27618,8000000.0
2006-02-24 19:17:00,6.2768,6.27771,6.27539,6.27593,18000000.0
2006-02-24 19:18:00,6.27559,6.27639,6.27523,6.27549,11000000.0
2006-02-24 19:19:00,6.27513,6.27631,6.27448,6.27448,12000000.0
2006-02-24 19:20:00,6.27564,6.27631,6.27479,6.27627,14000000.0
2006-02-24 19:21:00,6.27575,6.27644,6.275,6.27564,13000000.0
2006-02-24 19:22:00,6.27616,6.27742,6.27548,6.27725,12000000.0
2006-02-24 19:23:00,6.27708,6.27757,6.27606,6.27625,14000000.0
2006-02-24 19:24:00,6.27734,6.27734,6.27594,6.27726,19000000.0
2006-02-24 19:25:00,6.27688,6.2772,6.27576,6.27585,8000000.0
2006-02-24 19:26:00,6.2765,6.2773,6.27636,6.27693,7000000.0
2006-02-24 19:27:00,6.27707,6.27832,6.27707,6.27735,20000000.0
2006-02-24 19:28:00,6.27737,6.27819,6.27695,6.27754,17000000.0
2006-02-24 19:29:00,6.27705,6.27776,6.27636,6.27636,10000000.0
2006-02-24 19:30:00,6.27624,6.27869,6.27624,6.27869,15000000.0
2006-02-24 19:31:00,6.27932,6.27979,6.27811,6.27879,11000000.0
2006-02-24 19:32:00,6.27787,6.27864,6.27739,6.27741,9000000.0
2006-02-24 19:33:00,6.27841,6.27892,6.27703,6.27703,14000000.0
2006-02-24 19:34:00,6.27806,6.2788,6.27731,6.27741,17000000.0
2006-02-24 19:35:00,6.27924,6.27965,6.27838,6.27852,8000000.0
2006-02-24 19:36:00,6.27866,6.27943,6.27817,6.27834,15000000.0
2006-02-24 19:37:00,6.27759,6.27824,6.27714,6.27714,8000000.0
2006-02-24 19:38:00,6.2781,6.27954,6.2781,6.27922,15000000.0
2006-02-24 19:39:00,6.27889,6.27987,6.27846,6.27915,17000000.0
2006-02-24 19:40:00,6.27879,6.27891,6.27739,6.27739,16000000.0
2006-02-24 19:41:00,6.27775,6.27872,6.27721,6.27802,11000000.0
2006-02-24 19:42:00,6.27765,6.27914,6.27692,6.27692,15000000.0
2006-02-24 19:43:00,6.27798,6.27865,6.27706,6.27717,14000000.0
2006-02-24 19:44:00,6.27744,6.27781,6.27633,6.27681,14000000.0
2006-02-24 19:45:00,6.27614,6.27706,6.27553,6.27583,15000000.0
2006-02-24 19:46:00,6.27612,6.2766,6.2746,6.2746,15000000.0
2006-02-24 19:47:00,6.27438,6.27575,6.27438,6.27535,16000000.0
2006-02-24 19:48:00,6.27541,6.27585,6.27525,6.27535,16000000.0
2006-02-24 19:49:00,6.27491,6.27497,6.27323,6.27353,8000000.0
2006-02-24 19:50:00,6.27442,6.2751,6.27358,6.2751,9000000.0
2006-02-24 19:51:00,6.27536,6.27671,6.27475,6.27573,19000000.0
2006-02-24 19:52:00,6.27558,6.27723,6.27525,6.27723,11000000.0
2006-02-24 19:53:00,6.27738,6.27797,6.27591,6.27591,14000000.0
2006-02-24 19:54:00,6.27707,6.27785,6.27581,6.27691,18000000.0
2006-02-24 19:55:00,6.27642,6.277,6.27541,6.277,13000000.0
2006-02-24 19:56:00,6.27695,6.27756,6.2763,6.2775,10000000.0
2006-02-24 19:57:00,6.27656,6.27677,6.27326,6.2735,16000000.0
2006-02-24 19:58:00,6.27372,6.27508,6.27306,6.27482,15000000.0
2006-02-24 19:59:00,6.27435,6.27477,6.27322,6.27375,14000000.0
2006-02-24 20:00:00,6.27445,6.27462,6.27354,6.27434,11000000.0
2006-02-24 20:01:00,6.27419,6.27509,6.27341,6.275,24000000.0
2006-02-24 20:02:00,6.27649,6.27663,6.27521,6.27623,11000000.0
2006-02-24 20:03:00,6.27547,6.27616,6.27473,6.27527,11000000.0
2006-02-24 20:04:00,6.27472,6.27496,6.27404,6.27404,10000000.0
2006-02-24 20:05:00,6.27428,6.27526,6.27359,6.27359,17000000.0
2006-02-24 20:06:00,6.27333,6.2749,6.27333,6.27443,10000000.0
2006-02-24 20:07:00,6.27507,6.27582,6.27405,6.27526,14000000.0
2006-02-24 20:08:00,6.27622,6.27659,6.27541,6.27583,13000000.0
2006-02-24 20:09:00,6.27703,6.27735,6.27654,6.27726,11000000.0
2006-02-24 20:10:00,6.27665,6.27665,6.27457,6.27472,11000000.0
2006-02-24 20:11:00,6.2737,6.27651,6.2737,6.27586,9000000.0
2006-02-24 20:12:00,6.27514,6.27595,6.27457,6.27492,16000000.0
2006-02-24 20:13:00,6.2749,6.27599,6.27455,6.27515,11000000.0
2006-02-24 20:14:00,6.27548,6.27592,6.27432,6.27502,19000000.0
2006-02-24 20:15:00,6.27449,6.27524,6.2736,6.27429,13000000.0
2006-02-24 20:16:00,6.27341,6.27535,6.27341,6.27482,15000000.0
2006-02-24 20:17:00,6.27522,6.27638,6.27456,6.27594,8000000.0
2006-02-24 20:18:00,6.2771,6.27792,6.27626,6.2768,14000000.0
2006-02-24 20:19:00,6.27712,6.27737,6.27563,6.27663,14000000.0
2006-02-24 20:20:00,6.27677,6.2768,6.27542,6.2761,12000000.0
2006-02-24 20:21:00,6.27586,6.2762,6.27537,6.27577,9000000.0
2006-02-24 20:22:00,6.27572,6.27679,6.27471,6.27573,17000000.0
2006-02-24 20:23:00,6.27539,6.27585,6.27504,6.27567,11000000.0
2006-02-24 20:24:00,6.27582,6.27722,6.27545,6.27722,16000000.0
2006-02-24 20:25:00,6.27673,6.27673,6.27516,6.27516,11000000.0
2006-02-24 20:26:00,6.27486,6.27519,6.27486,6.27493,8000000.0
2006-02-24 20:27:00,6.27547,6.27641,6.27547,6.27621,13000000.0
2006-02-24 20:28:00,6.27494,6.27648,6.27475,6.27648,15000000.0
2006-02-24 20:29:00,6.27572,6.27679,6.27545,6.27676,16000000.0
2006-02-24 20:30:00,6.27591,6.27635,6.27506,6.27544,8000000.0
2006-02-24 20:31:00,6.2749,6.27625,6.27451,6.27625,18000000.0
2006-02-24 20:32:00,6.27618,6.27651,6.27547,6.27591,7000000.0
2006-02-24 20:33:00,6.27463,6.27606,6.27391,6.27479,13000000.0
2006-02-24 20:34:00,6.27543,6.27598,6.27427,6.27483,13000000.0
2006-02-24 20:35:00,6.27518,6.27553,6.27438,6.27524,9000000.0
2006-02-24 20:36:00,6.27546,6.27574,6.27469,6.2749,17000000.0
2006-02-24 20:37:00,6.27507,6.2764,6.27507,6.2764,14000000.0
2006-02-24 20:38:00,6.27526,6.27593,6.27422,6.27443,16000000.0
2006-02-24 20:39:00,6.2756,6.2756,6.27405,6.27452,14000000.0
2006-02-24 20:40:00,6.27486,6.2749,6.27472,6.2748,17000000.0
2006-02-24 20:41:00,6.27462,6.27575,6.27431,6.27431,16000000.0
2006-02-24 20:42:00,6.27455,6.27668,6.27455,6.27551,22000000.0
2006-02-24 20:43:00,6.27539,6.27676,6.27539,6.2766,18000000.0
2006-02-24 20:44:00,6.27627,6.27672,6.27507,6.27507,16000000.0
2006-02-24 20:45:00,6.27469,6.27608,6.27469,6.27505,8000000.0
2006-02-24 20:46:00,6.27517,6.27588,6.27517,6.27523,19000000.0
2006-02-24 20:47:00,6.27562,6.27707,6.27548,6.27699,12000000.0
2006-02-24 20:48:00,6.27633,6.27807,6.27612,6.27804,9000000.0
2006-02-24 20:49:00,6.27696,6.27729,6.27588,6.27709,19000000.0
2006-02-24 20:50:00,6.27671,6.2771,6.27593,6.27615,15000000.0
2006-02-24 20:51:00,6.27612,6.27701,6.27598,6.27701,9000000.0
2006-02-24 20:52:00,6.2776,6.27782,6.27629,6.27629,11000000.0
2006-02-24 20:53:00,6.27631,6.2773,6.27631,6.27721,15000000.0
2006-02-24 20:54:00,6.27758,6.27758,6.27597,6.27625,12000000.0
2006-02-24 20:55:00,6.27625,6.27728,6.27577,6.2762,18000000.0
2006-02-24 20:56:00,6.27652,6.27655,6.27493,6.2753,12000000.0
2006-02-24 20:57:00,6.27375,6.27578,6.27362,6.27508,13000000.0
2006-02-24 20:58:00,6.27541,6.27566,6.27416,6.27427,11000000.0
2006-02-24 20:59:00,6.27421,6.27503,6.27376,6.27485,11000000.0
2006-02-24 21:00:00,6.27488,6.27558,6.2735,6.27557,17000000.0
2006-02-24 21:01:00,6.27585,6.27608,6.2753,6.27604,10000000.0
2006-02-24 21:02:00,6.2763,6.27632,6.27624,6.27627,8000000.0
2006-02-24 21:03:00,6.27624,6.27688,6.2758,6.27625,19000000.0
2006-02-24 21:04:00,6.27649,6.27711,6.27572,6.27596,18000000.0
2006-02-24 21:05:00,6.27636,6.277,6.2759,6.27667,14000000.0
2006-02-24 21:06:00,6.27674,6.27798,6.27621,6.27647,12000000.0
2006-02-24 21:07:00,6.27636,6.27889,6.27603,6.27827,10000000.0
2006-02-24 21:08:00,6.27734,6.27776,6.27625,6.27698,14000000.0
2006-02-24 21:09:00,6.27697,6.27817,6.27671,6.27795,16000000.0
2006-02-24 21:10:00,6.27729,6.27793,6.27633,6.27767,15000000.0
2006-02-24 21:11:00,6.27789,6.27843,6.2769,6.27804,13000000.0
2006-02-24 21:12:00,6.27751,6.27865,6.27751,6.27862,10000000.0
2006-02-24 21:13:00,6.27865,6.279,6.27714,6.27771,14000000.0
2006-02-24 21:14:00,6.2771,6.27729,6.27602,6.27668,10000000.0
2006-02-24 21:15:00,6.27694,6.278,6.27637,6.27669,15000000.0
2006-02-24 21:16:00,6.27685,6.27704,6.27618,6.27677,11000000.0
2006-02-24 21:17:00,6.27733,6.27796,6.27628,6.27726,13000000.0
2006-02-24 21:18:00,6.27774,6.27915,6.27671,6.27859,17000000.0
2006-02-24 21:19:00,6.27885,6.27954,6.27746,6.27889,12000000.0
2006-02-24 21:20:00,6.27788,6.27805,6.27694,6.27729,14000000.0
2006-02-24 21:21:00,6.27777,6.27826,6.27648,6.2782,11000000.0
2006-02-24 21:22:00,6.27845,6.27868,6.27762,6.27802,9000000.0
2006-02-24 21:23:00,6.27861,6.27986,6.27861,6.27945,7000000.0
2006-02-24 21:24:00,6.27913,6.27925,6.27859,6.27913,11000000.0
2006-02-24 21:25:00,6.27926,6.27954,6.27848,6.27848,7000000.0
2006-02-24 21:26:00,6.27998,6.28085,6.27931,6.28085,13000000.0
2006-02-24 21:27:00,6.2799,6.2799,6.27834,6.2784,11000000.0
2006-02-24 21:28:00,6.27842,6.27949,6.2776,6.27785,15000000.0
2006-02-24 21:29:00,6.27778,6.27867,6.27728,6.2781,12000000.0
2006-02-24 21:30:00,6.27813,6.27815,6.27648,6.27725,10000000.0
2006-02-24 21:31:00,6.27701,6.27722,6.27532,6.27589,10000000.0
2006-02-24 21:32:00,6.27579,6.276,6.27438,6.27515,12000000.0
2006-02-24 21:33:00,6.27525,6.27655,6.27501,6.27566,19000000.0
2006-02-24 21:34:00,6.27531,6.27572,6.27471,6.2752,8000000.0
2006-02-24 21:35:00,6.27482,6.27567,6.27458,6.27507,20000000.0
2006-02-24 21:36:00,6.27472,6.27581,6.27411,6.27506,19000000.0
2006-02-24 21:37:00,6.27522,6.27539,6.27392,6.27443,19000000.0
2006-02-24 21:38:00,6.27498,6.27498,6.27315,6.27315,13000000.0
2006-02-24 21:39:00,6.27414,6.27419,6.27246,6.27381,17000000.0
2006-02-24 21:40:00,6.27387,6.27507,6.27359,6.27507,7000000.0
2006-02-24 21:41:00,6.27456,6.27456,6.27353,6.27353,11000000.0
2006-02-24 21:42:00,6.27336,6.27405,6.27319,6.27395,18000000.0
2006-02-24 21:43:00,6.27361,6.27467,6.27333,6.27371,13000000.0
2006-02-24 21:44:00,6.27389,6.27458,6.27305,6.27458,16000000.0
2006-02-24 21:45:00,6.27288,6.27394,6.27288,6.27335,11000000.0
2006-02-24 21:46:00,6.27338,6.27365,6.27189,6.27256,13000000.0
2006-02-24 21:47:00,6.27201,6.27269,6.27057,6.27133,13000000.0
2006-02-24 21:48:00,6.27142,6.2722,6.2707,6.27185,17000000.0
2006-02-24 21:49:00,6.2721,6.27288,6.2721,6.27288,8000000.0
2006-02-24 21:50:00,6.27324,6.27324,6.27249,6.27276,11000000.0
2006-02-24 21:51:00,6.27184,6.27279,6.27148,6.27205,13000000.0
2006-02-24 21:52:00,6.27202,6.27292,6.27151,6.27158,13000000.0
2006-02-24 21:53:00,6.27338,6.27403,6.27208,6.27341,14000000.0
2006-02-24 21:54:00,6.27282,6.27478,6.27244,6.27478,11000000.0
2006-02-24 21:55:00,6.27536,6.27536,6.27367,6.27446,17000000.0
2006-02-24 21:56:00,6.27496,6.27496,6.27337,6.27468,12000000.0
2006-02-24 21:57:00,6.27514,6.276,6.2741,6.276,16000000.0
2006-02-24 21:58:00,6.27666,6.27666,6.27469,6.27469,9000000.0
2006-02-24 21:59:00,6.27505,6.27649,6.27478,6.27581,18000000.0
2006-02-24 22:00:00,6.27669,6.27674,6.27535,6.27631,13000000.0
2006-02-24 22:01:00,6.27635,6.27685,6.2752,6.27594,11000000.0
2006-02-24 22:02:00,6.27637,6.27663,6.27557,6.27596,17000000.0
2006-02-24 22:03:00,6.27609,6.27614,6.27487,6.27539,23000000.0
2006-02-24 22:04:00,6.27622,6.27622,6.27464,6.27464,15000000.0
2006-02-24 22:05:00,6.27426,6.27457,6.27424,6.27427,14000000.0
2006-02-24 22:06:00,6.27482,6.27633,6.27482,6.27557,15000000.0
2006-02-24 22:07:00,6.27534,6.27674,6.27534,6.27543,9000000.0
2006-02-24 22:08:00,6.27558,6.27633,6.27492,6.2753,18000000.0
2006-02-24 22:09:00,6.27557,6.27646,6.27557,6.2761,11000000.0
2006-02-24 22:10:00,6.2754,6.27653,6.2754,6.27543,7000000.0
2006-02-24 22:11:00,6.2758,6.27659,6.2755,6.27636,8000000.0
2006-02-24 22:12:00,6.2765,6.2778,6.2763,6.2778,16000000.0
2006-02-24 22:13:00,6.27622,6.27641,6.27525,6.27576,24000000.0
2006-02-24 22:14:00,6.27656,6.27672,6.27567,6.27672,9000000.0
2006-02-24 22:15:00,6.27683,6.27683,6.27562,6.27562,10000000.0
2006-02-24 22:16:00,6.27581,6.27685,6.27535,6.27549,13000000.0
2006-02-24 22:17:00,6.27503,6.2769,6.27503,6.27566,20000000.0
2006-02-24 22:18:00,6.2756,6.2756,6.27532,6.27552,11000000.0
2006-02-24 22:19:00,6.27554,6.27559,6.27531,6.27548,15000000.0
2006-02-24 22:20:00,6.27608,6.27738,6.27608,6.27615,16000000.0
2006-02-24 22:21:00,6.2763,6.27693,6.27567,6.27579,12000000.0
2006-02-24 22:22:00,6.2758,6.27658,6.27551,6.27588,14000000.0
2006-02-24 22:23:00,6.27599,6.27672,6.27589,6.27593,11000000.0
2006-02-24 22:24:00,6.27593,6.27758,6.27583,6.27642,16000000.0
2006-02-24 22:25:00,6.2765,6.2777,6.2765,6.27708,14000000.0
2006-02-24 22:26:00,6.27746,6.27796,6.27652,6.27652,10000000.0
2006-02-24 22:27:00,6.27683,6.27829,6.27683,6.27728,14000000.0
2006-02-24 22:28:00,6.27719,6.27813,6.27708,6.27783,12000000.0
2006-02-24 22:29:00,6.27739,6.27882,6.27707,6.2787,13000000.0
2006-02-24 22:30:00,6.27754,6.27823,6.27668,6.27776,8000000.0
2006-02-24 22:31:00,6.27761,6.27763,6.27678,6.27757,11000000.0
2006-02-24 22:32:00,6.27747,6.27835,6.27662,6.27822,20000000.0
2006-02-24 22:33:00,6.27809,6.27823,6.27745,6.27809,11000000.0
2006-02-24 22:34:00,6.27771,6.27817,6.27698,6.27698,10000000.0
2006-02-24 22:35:00,6.27692,6.27802,6.27668,6.27802,13000000.0
2006-02-24 22:36:00,6.27771,6.27771,6.27664,6.27738,9000000.0
2006-02-24 22:37:00,6.27769,6.27788,6.2776,6.27785,13000000.0
2006-02-24 22:38:00,6.27783,6.27935,6.27778,6.27935,9000000.0
2006-02-24 22:39:00,6.27976,6.2804,6.27969,6.27983,12000000.0
2006-02-24 22:40:00,6.27984,6.28009,6.27984,6.27986,9000000.0
2006-02-24 22:41:00,6.27988,6.28015,6.27985,6.28,14000000.0
2006-02-24 22:42:00,6.27896,6.27896,6.27725,6.27725,13000000.0
2006-02-24 22:43:00,6.27652,6.27652,6.27624,6.27637,12000000.0
2006-02-24 22:44:00,6.27693,6.27838,6.27693,6.27782,15000000.0
2006-02-24 22:45:00,6.27752,6.27862,6.27752,6.27802,13000000.0
2006-02-24 22:46:00,6.27837,6.27887,6.27759,6.27841,14000000.0
2006-02-24 22:47:00,6.27777,6.28005,6.27777,6.27889,15000000.0
2006-02-24 22:48:00,6.28012,6.28012,6.27768,6.27768,13000000.0
2006-02-24 22:49:00,6.278,6.28157,6.2777,6.28157,13000000.0
2006-02-24 22:50:00,6.2776,6.27846,6.2776,6.27824,15000000.0
2006-02-24 22:51:00,6.27827,6.27856,6.2773,6.278,14000000.0
2006-02-24 22:52:00,6.27786,6.27823,6.27747,6.27808,9000000.0
2006-02-24 22:53:00,6.27878,6.27962,6.27864,6.27939,15000000.0
2006-02-24 22:54:00,6.27955,6.27973,6.27954,6.27963,17000000.0
2006-02-24 22:55:00,6.27968,6.27968,6.27935,6.27935,16000000.0
2006-02-24 22:56:00,6.27928,6.27932,6.27795,6.27795,13000000.0
2006-02-24 22:57:00,6.2789,6.27913,6.27815,6.27913,8000000.0
2006-02-24 22:58:00,6.2795,6.2795,6.27816,6.27898,8000000.0
2006-02-24 22:59:00,6.27906,6.28151,6.27906,6.27925,19000000.0
2006-02-24 23:00:00,6.2791,6.28069,6.27896,6.28069,10000000.0
2006-02-24 23:01:00,6.2803,6.28121,6.2799,6.28083,7000000.0
2006-02-24 23:02:00,6.28036,6.28107,6.2798,6.28107,15000000.0
2006-02-24 23:03:00,6.28125,6.28197,6.28085,6.28101,17000000.0
2006-02-24 23:04:00,6.28134,6.28157,6.28009,6.2801,19000000.0
2006-02-24 23:05:00,6.28015,6.2812,6.27974,6.28046,9000000.0
2006-02-24 23:06:00,6.28072,6.28105,6.27993,6.28082,12000000.0
2006-02-24 23:07:00,6.28051,6.28085,6.28008,6.28018,14000000.0
2006-02-24 23:08:00,6.28044,6.28044,6.2786,6.27949,16000000.0
2006-02-24 23:09:00,6.27829,6.27878,6.2779,6.2779,9000000.0
2006-02-24 23:10:00,6.27843,6.27932,6.2781,6.27877,12000000.0
2006-02-24 23:11:00,6.27856,6.27891,6.27768,6.27768,14000000.0
2006-02-24 23:12:00,6.27843,6.27878,6.27811,6.27838,7000000.0
2006-02-24 23:13:00,6.27837,6.27947,6.27836,6.27836,14000000.0
2006-02-24 23:14:00,6.27773,6.27817,6.27698,6.27721,19000000.0
2006-02-24 23:15:00,6.27736,6.27799,6.27679,6.27799,13000000.0
2006-02-24 23:16:00,6.27627,6.27711,6.27582,6.27684,15000000.0
2006-02-24 23:17:00,6.27701,6.27774,6.27664,6.27707,11000000.0
2006-02-24 23:18:00,6.27669,6.27736,6.27647,6.27674,12000000.0
2006-02-24 23:19:00,6.27677,6.27763,6.27677,6.27737,14000000.0
2006-02-24 23:20:00,6.27768,6.27857,6.27719,6.2776,19000000.0
2006-02-24 23:21:00,6.27757,6.27832,6.27752,6.27832,7000000.0
2006-02-24 23:22:00,6.27838,6.27854,6.27739,6.27769,15000000.0
2006-02-24 23:23:00,6.27749,6.27818,6.27729,6.27773,11000000.0
2006-02-24 23:24:00,6.27752,6.27793,6.27668,6.27681,14000000.0
2006-02-24 23:25:00,6.27649,6.27722,6.27649,6.27701,11000000.0
2006-02-24 23:26:00,6.27738,6.27785,6.27685,6.27724,14000000.0
2006-02-24 23:27:00,6.27714,6.27726,6.27644,6.27726,11000000.0
2006-02-24 23:28:00,6.27686,6.27686,6.27538,6.27653,12000000.0
2006-02-24 23:29:00,6.27667,6.2767,6.27527,6.27615,16000000.0
2006-02-24 23:30:00,6.27608,6.27685,6.27533,6.2764,20000000.0
2006-02-24 23:31:00,6.27665,6.27684,6.27619,6.27684,11000000.0
2006-02-24 23:32:00,6.27679,6.27697,6.27671,6.27682,16000000.0
2006-02-24 23:33:00,6.2768,6.2768,6.27602,6.27616,12000000.0
2006-02-24 23:34:00,6.27631,6.27662,6.27595,6.27595,13000000.0
2006-02-24 23:35:00,6.27563,6.27563,6.27465,6.27465,9000000.0
2006-02-24 23:36:00,6.27553,6.27654,6.27506,6.27544,9000000.0
2006-02-24 23:37:00,6.27518,6.2767,6.27518,6.27563,14000000.0
2006-02-24 23:38:00,6.27527,6.27543,6.27522,6.27543,13000000.0
2006-02-24 23:39:00,6.2752,6.27594,6.2746,6.2746,17000000.0
2006-02-24 23:40:00,6.27463,6.27606,6.27449,6.2751,12000000.0
2006-02-24 23:41:00,6.27527,6.27529,6.27473,6.27519,17000000.0
2006-02-24 23:42:00,6.27463,6.27504,6.27386,6.27433,22000000.0
2006-02-24 23:43:00,6.27442,6.27476,6.27395,6.27459,15000000.0
2006-02-24 23:44:00,6.27484,6.27516,6.27378,6.27383,14000000.0
2006-02-24 23:45:00,6.27344,6.27462,6.27344,6.27398,20000000.0
2006-02-24 23:46:00,6.27388,6.27462,6.27376,6.2746,14000000.0
2006-02-24 23:47:00,6.27457,6.27457,6.27345,6.27345,10000000.0
2006-02-24 23:48:00,6.27374,6.27452,6.27374,6.27425,18000000.0
2006-02-24 23:49:00,6.27455,6.27621,6.27455,6.2751,14000000.0
2006-02-24 23:50:00,6.27452,6.2749,6.27347,6.27433,13000000.0
2006-02-24 23:51:00,6.27423,6.27465,6.27419,6.27457,8000000.0
2006-02-24 23:52:00,6.27507,6.27546,6.27489,6.27489,16000000.0
2006-02-24 23:53:00,6.27474,6.27551,6.27436,6.2755,18000000.0
2006-02-24 23:54:00,6.27517,6.27531,6.27437,6.27505,12000000.0
2006-02-24 23:55:00,6.27402,6.27576,6.27402,6.27576,19000000.0
2006-02-24 23:56:00,6.27479,6.27513,6.27395,6.27512,14000000.0
2006-02-24 23:57:00,6.27497,6.27512,6.27405,6.27502,16000000.0
2006-02-24 23:58:00,6.27485,6.27538,6.27427,6.27499,13000000.0
2006-02-24 23:59:00,6.27483,6.27521,6.27385,6.27513,14000000.0
2006-02-27 02:00:00,6.29535,6.29596,6.29411,6.29411,16000000.0
2006-02-27 02:01:00,6.29405,6.29455,6.29352,6.29414,21000000.0
2006-02-27 02:02:00,6.29333,6.29402,6.29279,6.29279,10000000.0
2006-02-27 02:03:00,6.29333,6.2942,6.29298,6.29298,8000000.0
2006-02-27 02:04:00,6.29293,6.29391,6.29217,6.29217,14000000.0
2006-02-27 02:05:00,6.29347,6.29444,6.29233,6.29233,14000000.0
2006-02-27 02:06:00,6.29305,6.29415,6.2929,6.29412,15000000.0
2006-02-27 02:07:00,6.29409,6.29534,6.29355,6.29534,10000000.0
2006-02-27 02:08:00,6.29584,6.29659,6.29536,6.29642,16000000.0
2006-02-27 02:09:00,6.29715,6.29759,6.29657,6.29739,18000000.0
2006-02-27 02:10:00,6.2974,6.29791,6.29604,6.29645,16000000.0
2006-02-27 02:11:00,6.29611,6.29712,6.29545,6.29569,14000000.0
2006-02-27 02:12:00,6.29533,6.29749,6.29522,6.29693,10000000.0
2006-02-27 02:13:00,6.29631,6.2966,6.29525,6.29614,15000000.0
2006-02-27 02:14:00,6.29559,6.29559,6.2937,6.2937,19000000.0
2006-02-27 02:15:00,6.29366,6.29483,6.29324,6.29324,12000000.0
2006-02-27 02:16:00,6.29234,6.29429,6.29159,6.29429,18000000.0
2006-02-27 02:17:00,6.29433,6.29433,6.29255,6.29297,14000000.0
2006-02-27 02:18:00,6.29302,6.29348,6.29212,6.29282,12000000.0
2006-02-27 02:19:00,6.2941,6.2951,6.29326,6.29501,14000000.0
2006-02-27 02:20:00,6.29589,6.29627,6.29414,6.29621,13000000.0
2006-02-27 02:21:00,6.29612,6.29654,6.29514,6.29654,15000000.0
2006-02-27 02:22:00,6.29647,6.2965,6.29563,6.29584,13000000.0
2006-02-27 02:23:00,6.29721,6.29737,6.29604,6.29673,16000000.0
2006-02-27 02:24:00,6.29675,6.2968,6.29534,6.29621,17000000.0
2006-02-27 02:25:00,6.29643,6.29722,6.29591,6.29715,10000000.0
2006-02-27 02:26:00,6.2958,6.29679,6.29542,6.29542,13000000.0
2006-02-27 02:27:00,6.29583,6.29676,6.29562,6.29567,7000000.0
2006-02-27 02:28:00,6.2976,6.2988,6.2973,6.2973,9000000.0
2006-02-27 02:29:00,6.29653,6.29738,6.29584,6.29626,20000000.0
2006-02-27 02:30:00,6.29595,6.29599,6.29428,6.29488,11000000.0
2006-02-27 02:31:00,6.29468,6.29509,6.29307,6.29509,9000000.0
2006-02-27 02:32:00,6.29467,6.29656,6.29407,6.29586,13000000.0
2006-02-27 02:33:00,6.29616,6.29732,6.29533,6.29533,14000000.0
2006-02-27 02:34:00,6.29546,6.29836,6.29546,6.29725,17000000.0
2006-02-27 02:35:00,6.29719,6.29812,6.29565,6.29565,15000000.0
2006-02-27 02:36:00,6.29729,6.29774,6.29639,6.29687,14000000.0
2006-02-27 02:37:00,6.29665,6.29905,6.29635,6.29905,13000000.0
2006-02-27 02:38:00,6.29941,6.2996,6.29715,6.29715,14000000.0
2006-02-27 02:39:00,6.29774,6.29965,6.2969,6.29796,15000000.0
2006-02-27 02:40:00,6.29892,6.2995,6.2976,6.2995,12000000.0
2006-02-27 02:41:00,6.29851,6.29936,6.29743,6.29743,13000000.0
2006-02-27 02:42:00,6.29841,6.29929,6.2975,6.29806,16000000.0
2006-02-27 02:43:00,6.29825,6.29998,6.29816,6.29936,18000000.0
2006-02-27 02:44:00,6.3001,6.30207,6.3001,6.30178,10000000.0
2006-02-27 02:45:00,6.30191,6.30256,6.30069,6.30111,14000000.0
2006-02-27 02:46:00,6.30084,6.30144,6.29987,6.29987,18000000.0
2006-02-27 02:47:00,6.30024,6.30084,6.29926,6.29999,17000000.0
2006-02-27 02:48:00,6.29983,6.30082,6.29946,6.30068,7000000.0
2006-02-27 02:49:00,6.30075,6.30118,6.29979,6.30023,13000000.0
2006-02-27 02:50:00,6.29979,6.3013,6.2985,6.2991,14000000.0
2006-02-27 02:51:00,6.29836,6.29967,6.29799,6.29897,15000000.0
2006-02-27 02:52:00,6.29866,6.29934,6.29768,6.29768,15000000.0
2006-02-27 02:53:00,6.29942,6.29998,6.29878,6.29998,9000000.0
2006-02-27 02:54:00,6.29907,6.30044,6.29907,6.29988,13000000.0
2006-02-27 02:55:00,6.29971,6.3006,6.29935,6.30002,11000000.0
2006-02-27 02:56:00,6.29991,6.29997,6.29662,6.29662,18000000.0
2006-02-27 02:57:00,6.29688,6.2974,6.29565,6.29565,13000000.0
2006-02-27 02:58:00,6.29503,6.29503,6.29343,6.2938,9000000.0
2006-02-27 02:59:00,6.29442,6.29451,6.29292,6.29293,14000000.0
2006-02-27 03:00:00,6.29266,6.29332,6.2922,6.29283,11000000.0
2006-02-27 03:01:00,6.29235,6.29235,6.29014,6.29125,11000000.0
2006-02-27 03:02:00,6.29223,6.29271,6.29183,6.29219,11000000.0
2006-02-27 03:03:00,6.29325,6.29334,6.29067,6.29288,23000000.0
2006-02-27 03:04:00,6.29381,6.29552,6.29346,6.29552,11000000.0
2006-02-27 03:05:00,6.29583,6.29628,6.29513,6.29591,17000000.0
2006-02-27 03:06:00,6.2951,6.29624,6.29457,6.29542,9000000.0
2006-02-27 03:07:00,6.29516,6.29601,6.29474,6.29485,15000000.0
2006-02-27 03:08:00,6.29487,6.29507,6.29298,6.29305,12000000.0
2006-02-27 03:09:00,6.29193,6.29293,6.29113,6.29291,15000000.0
2006-02-27 03:10:00,6.2924,6.2938,6.29136,6.2922,19000000.0
2006-02-27 03:11:00,6.29168,6.29257,6.29081,6.2922,15000000.0
2006-02-27 03:12:00,6.29249,6.29323,6.29172,6.29284,18000000.0
2006-02-27 03:13:00,6.29214,6.29236,6.29116,6.29161,18000000.0
2006-02-27 03:14:00,6.29156,6.29202,6.29035,6.29035,10000000.0
2006-02-27 03:15:00,6.29033,6.29268,6.29033,6.29268,7000000.0
2006-02-27 03:16:00,6.29176,6.29216,6.29071,6.2914,8000000.0
2006-02-27 03:17:00,6.29072,6.29172,6.29048,6.29084,10000000.0
2006-02-27 03:18:00,6.29109,6.29329,6.29109,6.29176,15000000.0
2006-02-27 03:19:00,6.29134,6.29162,6.29131,6.29141,10000000.0
2006-02-27 03:20:00,6.29147,6.29243,6.29147,6.29186,16000000.0
2006-02-27 03:21:00,6.29184,6.29245,6.29115,6.29115,11000000.0
2006-02-27 03:22:00,6.29242,6.29261,6.29147,6.2924,10000000.0
2006-02-27 03:23:00,6.29212,6.29387,6.29207,6.29387,12000000.0
2006-02-27 03:24:00,6.29341,6.29341,6.29137,6.29272,13000000.0
2006-02-27 03:25:00,6.29315,6.29325,6.29217,6.29234,11000000.0
2006-02-27 03:26:00,6.29209,6.29328,6.29201,6.29201,13000000.0
2006-02-27 03:27:00,6.29198,6.29317,6.29179,6.29278,14000000.0
2006-02-27 03:28:00,6.29227,6.29255,6.29067,6.29074,18000000.0
2006-02-27 03:29:00,6.29058,6.29277,6.29058,6.29238,15000000.0
2006-02-27 03:30:00,6.2925,6.2939,6.29176,6.29334,10000000.0
2006-02-27 03:31:00,6.29347,6.29365,6.29172,6.29172,13000000.0
2006-02-27 03:32:00,6.29186,6.29331,6.29186,6.29331,16000000.0
2006-02-27 03:33:00,6.29285,6.29306,6.29134,6.29185,13000000.0
2006-02-27 03:34:00,6.2911,6.29252,6.29086,6.29208,16000000.0
2006-02-27 03:35:00,6.29267,6.29267,6.29033,6.29091,10000000.0
2006-02-27 03:36:00,6.29098,6.29192,6.28992,6.28992,11000000.0
2006-02-27 03:37:00,6.29007,6.29061,6.28919,6.2897,13000000.0
2006-02-27 03:38:00,6.29021,6.29211,6.28959,6.29161,13000000.0
2006-02-27 03:39:00,6.29234,6.29234,6.29085,6.29118,13000000.0
2006-02-27 03:40:00,6.29103,6.292,6.29028,6.29093,12000000.0
2006-02-27 03:41:00,6.29052,6.29176,6.29002,6.29002,16000000.0
2006-02-27 03:42:00,6.29019,6.29174,6.29019,6.29174,21000000.0
2006-02-27 03:43:00,6.29234,6.29264,6.29091,6.2921,18000000.0
2006-02-27 03:44:00,6.29159,6.29239,6.29082,6.29082,15000000.0
2006-02-27 03:45:00,6.29071,6.29142,6.29009,6.29009,9000000.0
2006-02-27 03:46:00,6.29081,6.29106,6.29011,6.29106,8000000.0
2006-02-27 03:47:00,6.29099,6.29144,6.29031,6.29089,11000000.0
2006-02-27 03:48:00,6.29159,6.29227,6.29051,6.29181,9000000.0
2006-02-27 03:49:00,6.29157,6.29195,6.29006,6.2911,16000000.0
2006-02-27 03:50:00,6.29013,6.29068,6.2889,6.29068,19000000.0
2006-02-27 03:51:00,6.29054,6.29107,6.29031,6.29095,9000000.0
2006-02-27 03:52:00,6.29108,6.29195,6.29022,6.29037,19000000.0
2006-02-27 03:53:00,6.2902,6.29178,6.2902,6.29178,10000000.0
2006-02-27 03:54:00,6.29106,6.29138,6.28911,6.28982,17000000.0
2006-02-27 03:55:00,6.28972,6.29067,6.28899,6.28899,16000000.0
2006-02-27 03:56:00,6.28905,6.29065,6.28872,6.28872,7000000.0
2006-02-27 03:57:00,6.28914,6.29011,6.28881,6.28988,11000000.0
2006-02-27 03:58:00,6.28852,6.28948,6.28614,6.28701,12000000.0
2006-02-27 03:59:00,6.28513,6.28545,6.28379,6.28522,17000000.0
2006-02-27 04:00:00,6.28465,6.28465,6.28253,6.28443,12000000.0
2006-02-27 04:01:00,6.28486,6.28558,6.28416,6.28461,16000000.0
2006-02-27 04:02:00,6.28452,6.28588,6.28452,6.28557,14000000.0
2006-02-27 04:03:00,6.28568,6.28568,6.28396,6.28422,12000000.0
2006-02-27 04:04:00,6.28413,6.28458,6.28288,6.28296,16000000.0
2006-02-27 04:05:00,6.28491,6.28675,6.28467,6.28675,13000000.0
2006-02-27 04:06:00,6.2863,6.28662,6.28532,6.28662,16000000.0
2006-02-27 04:07:00,6.28692,6.28692,6.28433,6.28503,13000000.0
2006-02-27 04:08:00,6.28457,6.28526,6.28382,6.28477,14000000.0
2006-02-27 04:09:00,6.28494,6.28505,6.28389,6.28389,10000000.0
2006-02-27 04:10:00,6.28301,6.28347,6.28168,6.28293,12000000.0
2006-02-27 04:11:00,6.28284,6.28386,6.28184,6.28303,14000000.0
2006-02-27 04:12:00,6.28283,6.28383,6.28273,6.28298,19000000.0
2006-02-27 04:13:00,6.28314,6.28474,6.28314,6.28397,20000000.0
2006-02-27 04:14:00,6.28429,6.285,6.28288,6.28288,12000000.0
2006-02-27 04:15:00,6.28426,6.28487,6.28388,6.2847,8000000.0
2006-02-27 04:16:00,6.28339,6.28527,6.28289,6.2838,13000000.0
2006-02-27 04:17:00,6.28374,6.285,6.28286,6.285,15000000.0
2006-02-27 04:18:00,6.28441,6.28441,6.28238,6.28284,9000000.0
2006-02-27 04:19:00,6.28367,6.28489,6.28358,6.28458,12000000.0
2006-02-27 04:20:00,6.28477,6.28542,6.28434,6.28434,9000000.0
2006-02-27 04:21:00,6.28438,6.28571,6.28438,6.28525,17000000.0
2006-02-27 04:22:00,6.28449,6.28483,6.28326,6.28405,14000000.0
2006-02-27 04:23:00,6.2842,6.28534,6.28388,6.28522,10000000.0
2006-02-27 04:24:00,6.28595,6.2863,6.28485,6.28596,12000000.0
2006-02-27 04:25:00,6.28585,6.28654,6.28504,6.28558,10000000.0
2006-02-27 04:26:00,6.2855,6.28647,6.2851,6.28647,7000000.0
2006-02-27 04:27:00,6.28693,6.28693,6.28507,6.28527,15000000.0
2006-02-27 04:28:00,6.28512,6.2861,6.28512,6.2861,7000000.0
2006-02-27 04:29:00,6.28491,6.28601,6.28454,6.28541,14000000.0
2006-02-27 04:30:00,6.28634,6.28661,6.28556,6.28653,11000000.0
2006-02-27 04:31:00,6.2853,6.28652,6.2853,6.28615,15000000.0
2006-02-27 04:32:00,6.28612,6.2864,6.28544,6.28605,17000000.0
2006-02-27 04:33:00,6.28558,6.28707,6.28555,6.28608,14000000.0
2006-02-27 04:34:00,6.28554,6.28582,6.28505,6.28517,9000000.0
2006-02-27 04:35:00,6.28527,6.28577,6.28468,6.28565,12000000.0
2006-02-27 04:36:00,6.28395,6.28523,6.28246,6.28247,12000000.0
2006-02-27 04:37:00,6.2816,6.28346,6.2816,6.28238,12000000.0
2006-02-27 04:38:00,6.28275,6.28294,6.28185,6.28219,11000000.0
2006-02-27 04:39:00,6.28271,6.28358,6.28194,6.28239,17000000.0
2006-02-27 04:40:00,6.28234,6.28247,6.28216,6.28216,9000000.0
2006-02-27 04:41:00,6.28219,6.28228,6.28204,6.28207,10000000.0
2006-02-27 04:42:00,6.28197,6.2829,6.28149,6.28149,8000000.0
2006-02-27 04:43:00,6.28194,6.2832,6.28173,6.28175,18000000.0
2006-02-27 04:44:00,6.28142,6.28206,6.28133,6.28205,9000000.0
2006-02-27 04:45:00,6.2822,6.28274,6.28203,6.2824,9000000.0
2006-02-27 04:46:00,6.2821,6.28229,6.28026,6.28223,16000000.0
2006-02-27 04:47:00,6.28255,6.28255,6.28038,6.28086,12000000.0
2006-02-27 04:48:00,6.28107,6.2818,6.28103,6.28153,10000000.0
2006-02-27 04:49:00,6.28177,6.28274,6.28131,6.28173,16000000.0
2006-02-27 04:50:00,6.28212,6.28264,6.28053,6.28053,16000000.0
2006-02-27 04:51:00,6.28049,6.2817,6.28016,6.28016,20000000.0
2006-02-27 04:52:00,6.28074,6.28294,6.28074,6.28255,13000000.0
2006-02-27 04:53:00,6.28242,6.28242,6.28047,6.2811,11000000.0
2006-02-27 04:54:00,6.28185,6.28245,6.28063,6.28147,11000000.0
2006-02-27 04:55:00,6.28114,6.28202,6.28069,6.28142,12000000.0
2006-02-27 04:56:00,6.28163,6.28175,6.28,6.28077,16000000.0
2006-02-27 04:57:00,6.27907,6.28053,6.27907,6.2804,7000000.0
2006-02-27 04:58:00,6.27981,6.28068,6.27887,6.27956,13000000.0
2006-02-27 04:59:00,6.27903,6.27903,6.27845,6.27854,17000000.0
2006-02-27 05:00:00,6.27906,6.28091,6.27906,6.27917,10000000.0
2006-02-27 05:01:00,6.2794,6.28029,6.2793,6.28021,13000000.0
2006-02-27 05:02:00,6.28009,6.28084,6.27954,6.27954,18000000.0
2006-02-27 05:03:00,6.28011,6.28087,6.2801,6.28018,9000000.0
2006-02-27 05:04:00,6.28028,6.28041,6.2801,6.2801,12000000.0
2006-02-27 05:05:00,6.28073,6.28144,6.28072,6.28137,10000000.0
2006-02-27 05:06:00,6.28003,6.28067,6.28003,6.28039,20000000.0
2006-02-27 05:07:00,6.28003,6.28052,6.2796,6.28009,10000000.0
2006-02-27 05:08:00,6.28003,6.28003,6.2786,6.27865,17000000.0
2006-02-27 05:09:00,6.2789,6.28015,6.27889,6.27938,15000000.0
2006-02-27 05:10:00,6.27913,6.28063,6.27913,6.28015,10000000.0
2006-02-27 05:11:00,6.28039,6.28092,6.27959,6.28025,16000000.0
2006-02-27 05:12:00,6.28073,6.28108,6.28015,6.28051,7000000.0
2006-02-27 05:13:00,6.28048,6.2813,6.27974,6.27974,12000000.0
2006-02-27 05:14:00,6.27964,6.2806,6.27911,6.2806,14000000.0
2006-02-27 05:15:00,6.28042,6.28062,6.2795,6.28032,16000000.0
2006-02-27 05:16:00,6.27988,6.28019,6.27867,6.2788,15000000.0
2006-02-27 05:17:00,6.27909,6.28099,6.27909,6.28099,10000000.0
2006-02-27 05:18:00,6.28061,6.28061,6.27891,6.27964,13000000.0
2006-02-27 05:19:00,6.27966,6.28096,6.27966,6.28096,13000000.0
2006-02-27 05:20:00,6.28083,6.28083,6.27884,6.27884,20000000.0
2006-02-27 05:21:00,6.27916,6.2808,6.27902,6.27902,9000000.0
2006-02-27 05:22:00,6.2789,6.28044,6.2789,6.27989,17000000.0
2006-02-27 05:23:00,6.2798,6.27998,6.27889,6.27907,14000000.0
2006-02-27 05:24:00,6.27894,6.27894,6.27866,6.27882,19000000.0
2006-02-27 05:25:00,6.27887,6.27908,6.27886,6.27893,13000000.0
2006-02-27 05:26:00,6.27921,6.2805,6.27921,6.28003,13000000.0
2006-02-27 05:27:00,6.28059,6.28097,6.27862,6.27862,13000000.0
2006-02-27 05:28:00,6.27907,6.28044,6.27907,6.28003,10000000.0
2006-02-27 05:29:00,6.28028,6.28042,6.2798,6.2799,17000000.0
2006-02-27 05:30:00,6.27844,6.28024,6.27844,6.27973,21000000.0
2006-02-27 05:31:00,6.28028,6.28037,6.27883,6.27948,13000000.0
2006-02-27 05:32:00,6.27989,6.27989,6.27888,6.27903,16000000.0
2006-02-27 05:33:00,6.27934,6.28077,6.27934,6.28077,13000000.0
2006-02-27 05:34:00,6.27943,6.28073,6.27943,6.27952,13000000.0
2006-02-27 05:35:00,6.27944,6.28098,6.27944,6.28041,14000000.0
2006-02-27 05:36:00,6.28073,6.28153,6.28073,6.28105,18000000.0
2006-02-27 05:37:00,6.28108,6.28108,6.28076,6.28083,12000000.0
2006-02-27 05:38:00,6.28073,6.28088,6.27956,6.27961,13000000.0
2006-02-27 05:39:00,6.27938,6.27947,6.27868,6.27868,21000000.0
2006-02-27 05:40:00,6.27831,6.27852,6.27821,6.27852,14000000.0
2006-02-27 05:41:00,6.27877,6.28042,6.27877,6.27979,13000000.0
2006-02-27 05:42:00,6.27899,6.28057,6.27899,6.28057,8000000.0
2006-02-27 05:43:00,6.27973,6.27978,6.27885,6.27913,13000000.0
2006-02-27 05:44:00,6.27949,6.28099,6.27949,6.27994,13000000.0
2006-02-27 05:45:00,6.28029,6.28116,6.27983,6.2804,24000000.0
2006-02-27 05:46:00,6.27998,6.27998,6.27905,6.27924,14000000.0
2006-02-27 05:47:00,6.27976,6.28114,6.27976,6.27985,11000000.0
2006-02-27 05:48:00,6.28113,6.28206,6.2799,6.28166,18000000.0
2006-02-27 05:49:00,6.28168,6.28203,6.28124,6.2815,10000000.0
2006-02-27 05:50:00,6.28165,6.28179,6.28034,6.28034,10000000.0
2006-02-27 05:51:00,6.28047,6.28171,6.28047,6.28058,11000000.0
2006-02-27 05:52:00,6.28069,6.28133,6.27984,6.27984,19000000.0
2006-02-27 05:53:00,6.2796,6.28094,6.27955,6.27955,15000000.0
2006-02-27 05:54:00,6.27935,6.28018,6.27933,6.27961,7000000.0
2006-02-27 05:55:00,6.27952,6.27963,6.27938,6.27938,12000000.0
2006-02-27 05:56:00,6.27948,6.2796,6.27932,6.27955,16000000.0
2006-02-27 05:57:00,6.27983,6.28072,6.27971,6.28056,11000000.0
2006-02-27 05:58:00,6.28014,6.28176,6.27951,6.27961,22000000.0
2006-02-27 05:59:00,6.27928,6.27948,6.27921,6.27931,9000000.0
2006-02-27 06:00:00,6.27956,6.28057,6.2795,6.28053,17000000.0
2006-02-27 06:01:00,6.28089,6.28133,6.27939,6.28078,18000000.0
2006-02-27 06:02:00,6.28073,6.28188,6.28046,6.28188,18000000.0
2006-02-27 06:03:00,6.28149,6.28149,6.27961,6.28084,16000000.0
2006-02-27 06:04:00,6.28089,6.28145,6.28061,6.28111,8000000.0
2006-02-27 06:05:00,6.28128,6.28158,6.28045,6.28056,10000000.0
2006-02-27 06:06:00,6.28028,6.28057,6.28028,6.28043,27000000.0
2006-02-27 06:07:00,6.2807,6.28112,6.28005,6.28005,17000000.0
2006-02-27 06:08:00,6.28005,6.28151,6.28002,6.28091,14000000.0
2006-02-27 06:09:00,6.28101,6.2816,6.28027,6.28084,13000000.0
2006-02-27 06:10:00,6.2803,6.28183,6.28021,6.28021,14000000.0
2006-02-27 06:11:00,6.28162,6.28252,6.2808,6.28188,16000000.0
2006-02-27 06:12:00,6.28148,6.28148,6.27999,6.27999,17000000.0
2006-02-27 06:13:00,6.28015,6.28058,6.27998,6.28054,14000000.0
2006-02-27 06:14:00,6.28054,6.28129,6.27985,6.27994,12000000.0
2006-02-27 06:15:00,6.28091,6.28146,6.27993,6.28045,13000000.0
2006-02-27 06:16:00,6.28046,6.28063,6.27995,6.28008,14000000.0
2006-02-27 06:17:00,6.28012,6.28138,6.28012,6.28107,11000000.0
2006-02-27 06:18:00,6.28117,6.28151,6.27975,6.28046,12000000.0
2006-02-27 06:19:00,6.28058,6.28189,6.28006,6.28189,19000000.0
2006-02-27 06:20:00,6.2802,6.28137,6.2802,6.28047,11000000.0
2006-02-27 06:21:00,6.28016,6.28146,6.28016,6.28058,9000000.0
2006-02-27 06:22:00,6.2805,6.28208,6.2804,6.28089,22000000.0
2006-02-27 06:23:00,6.28136,6.28246,6.28016,6.28175,18000000.0
2006-02-27 06:24:00,6.28144,6.28182,6.28062,6.2815,8000000.0
2006-02-27 06:25:00,6.28117,6.28117,6.28046,6.2806,9000000.0
2006-02-27 06:26:00,6.2809,6.28192,6.28049,6.28145,13000000.0
2006-02-27 06:27:00,6.28184,6.28184,6.28052,6.28064,15000000.0
2006-02-27 06:28:00,6.28045,6.2813,6.28013,6.28074,18000000.0
2006-02-27 06:29:00,6.28067,6.28201,6.2799,6.28144,16000000.0
2006-02-27 06:30:00,6.28132,6.28159,6.28073,6.28073,10000000.0
2006-02-27 06:31:00,6.28003,6.28024,6.27991,6.28001,13000000.0
2006-02-27 06:32:00,6.27991,6.28002,6.27984,6.27998,10000000.0
2006-02-27 06:33:00,6.28145,6.28156,6.28021,6.28064,10000000.0
2006-02-27 06:34:00,6.28069,6.28175,6.28005,6.2808,15000000.0
2006-02-27 06:35:00,6.28018,6.28151,6.27985,6.28151,13000000.0
2006-02-27 06:36:00,6.28243,6.28281,6.28061,6.28234,23000000.0
2006-02-27 06:37:00,6.28295,6.28295,6.28163,6.28171,11000000.0
2006-02-27 06:38:00,6.28198,6.28198,6.27951,6.28014,17000000.0
2006-02-27 06:39:00,6.28136,6.28136,6.27963,6.27981,8000000.0
2006-02-27 06:40:00,6.2801,6.28053,6.2801,6.28046,15000000.0
2006-02-27 06:41:00,6.27986,6.28044,6.2787,6.27951,15000000.0
2006-02-27 06:42:00,6.27975,6.28011,6.27863,6.28009,16000000.0
2006-02-27 06:43:00,6.27939,6.28011,6.27814,6.27833,12000000.0
2006-02-27 06:44:00,6.27842,6.27842,6.27579,6.27579,13000000.0
2006-02-27 06:45:00,6.27582,6.27829,6.27582,6.27636,14000000.0
2006-02-27 06:46:00,6.27747,6.27775,6.2759,6.27764,12000000.0
2006-02-27 06:47:00,6.27679,6.27756,6.27421,6.27421,11000000.0
2006-02-27 06:48:00,6.27402,6.2766,6.27402,6.27497,15000000.0
2006-02-27 06:49:00,6.27615,6.27665,6.27448,6.27448,17000000.0
2006-02-27 06:50:00,6.27595,6.27616,6.2747,6.27616,13000000.0
2006-02-27 06:51:00,6.27556,6.27662,6.2755,6.2755,8000000.0
2006-02-27 06:52:00,6.27558,6.27682,6.27558,6.27635,14000000.0
2006-02-27 06:53:00,6.27617,6.27757,6.27617,6.27752,13000000.0
2006-02-27 06:54:00,6.27723,6.2779,6.27633,6.27684,8000000.0
2006-02-27 06:55:00,6.27582,6.27699,6.2756,6.27654,10000000.0
2006-02-27 06:56:00,6.27589,6.27651,6.27562,6.27651,11000000.0
2006-02-27 06:57:00,6.27624,6.27683,6.27512,6.27635,17000000.0
2006-02-27 06:58:00,6.27636,6.2772,6.2759,6.27618,12000000.0
2006-02-27 06:59:00,6.27653,6.27771,6.27604,6.2773,14000000.0
2006-02-27 07:00:00,6.27789,6.27806,6.2762,6.27752,11000000.0
2006-02-27 07:01:00,6.27767,6.2786,6.2771,6.2786,10000000.0
2006-02-27 07:02:00,6.27891,6.27891,6.2776,6.2777,14000000.0
2006-02-27 07:03:00,6.27821,6.2787,6.27802,6.2787,7000000.0
2006-02-27 07:04:00,6.27852,6.2786,6.27713,6.27777,16000000.0
2006-02-27 07:05:00,6.27828,6.28005,6.27799,6.27915,15000000.0
2006-02-27 07:06:00,6.27881,6.28063,6.27881,6.27982,16000000.0
2006-02-27 07:07:00,6.28033,6.28076,6.27955,6.28031,12000000.0
2006-02-27 07:08:00,6.2809,6.28104,6.27945,6.2801,8000000.0
2006-02-27 07:09:00,6.27928,6.28025,6.27877,6.27969,8000000.0
2006-02-27 07:10:00,6.28027,6.28031,6.27856,6.27906,16000000.0
2006-02-27 07:11:00,6.27926,6.28016,6.27846,6.27944,17000000.0
2006-02-27 07:12:00,6.27954,6.28037,6.27891,6.28013,20000000.0
2006-02-27 07:13:00,6.28029,6.28092,6.27934,6.28092,18000000.0
2006-02-27 07:14:00,6.2805,6.28101,6.27936,6.28101,11000000.0
2006-02-27 07:15:00,6.28133,6.28133,6.27996,6.28009,18000000.0
2006-02-27 07:16:00,6.27996,6.28006,6.27892,6.28006,18000000.0
2006-02-27 07:17:00,6.28008,6.28015,6.27884,6.27898,12000000.0
2006-02-27 07:18:00,6.27955,6.28069,6.2792,6.28051,18000000.0
2006-02-27 07:19:00,6.28052,6.28071,6.27956,6.28071,14000000.0
2006-02-27 07:20:00,6.27968,6.28043,6.27914,6.27996,18000000.0
2006-02-27 07:21:00,6.27934,6.28044,6.27934,6.27983,13000000.0
2006-02-27 07:22:00,6.2812,6.28213,6.27978,6.28095,14000000.0
2006-02-27 07:23:00,6.28115,6.28117,6.27995,6.28041,15000000.0
2006-02-27 07:24:00,6.28029,6.28112,6.27965,6.2798,16000000.0
2006-02-27 07:25:00,6.28068,6.28103,6.27962,6.28043,15000000.0
2006-02-27 07:26:00,6.28107,6.28175,6.27938,6.2794,13000000.0
2006-02-27 07:27:00,6.27976,6.28157,6.27976,6.28129,12000000.0
2006-02-27 07:28:00,6.28149,6.28161,6.28134,6.28135,22000000.0
2006-02-27 07:29:00,6.28101,6.28125,6.28021,6.28107,16000000.0
2006-02-27 07:30:00,6.28115,6.28206,6.28035,6.28089,14000000.0
2006-02-27 07:31:00,6.28075,6.28095,6.27974,6.27974,13000000.0
2006-02-27 07:32:00,6.27981,6.28081,6.27981,6.28081,9000000.0
2006-02-27 07:33:00,6.28089,6.282,6.2808,6.282,7000000.0
2006-02-27 07:34:00,6.28259,6.28259,6.28069,6.28151,18000000.0
2006-02-27 07:35:00,6.28143,6.28143,6.27963,6.27963,9000000.0
2006-02-27 07:36:00,6.27978,6.28163,6.27978,6.27991,13000000.0
2006-02-27 07:37:00,6.27971,6.28091,6.27971,6.28049,11000000.0
2006-02-27 07:38:00,6.28159,6.28197,6.27954,6.27954,11000000.0
2006-02-27 07:39:00,6.27952,6.28063,6.27952,6.28048,19000000.0
2006-02-27 07:40:00,6.28041,6.28204,6.2804,6.28069,11000000.0
2006-02-27 07:41:00,6.28132,6.28217,6.28104,6.28162,7000000.0
2006-02-27 07:42:00,6.2815,6.28227,6.28104,6.28156,13000000.0
2006-02-27 07:43:00,6.2817,6.28244,6.2808,6.28133,14000000.0
2006-02-27 07:44:00,6.282,6.28223,6.28054,6.28054,10000000.0
2006-02-27 07:45:00,6.2827,6.28349,6.28197,6.28283,8000000.0
2006-02-27 07:46:00,6.28248,6.28317,6.28209,6.28314,13000000.0
2006-02-27 07:47:00,6.28265,6.28386,6.28265,6.2834,15000000.0
2006-02-27 07:48:00,6.28267,6.28394,6.28237,6.28311,13000000.0
2006-02-27 07:49:00,6.28217,6.28217,6.2806,6.28183,10000000.0
2006-02-27 07:50:00,6.28069,6.28148,6.27977,6.28082,17000000.0
2006-02-27 07:51:00,6.28083,6.2813,6.27982,6.27982,16000000.0
2006-02-27 07:52:00,6.28046,6.28245,6.28046,6.28053,13000000.0
2006-02-27 07:53:00,6.28159,6.28159,6.28011,6.28051,10000000.0
2006-02-27 07:54:00,6.28134,6.28163,6.27956,6.27956,11000000.0
2006-02-27 07:55:00,6.27964,6.2813,6.27964,6.28069,12000000.0
2006-02-27 07:56:00,6.27917,6.28091,6.27841,6.28091,13000000.0
2006-02-27 07:57:00,6.28098,6.28124,6.27957,6.27957,8000000.0
2006-02-27 07:58:00,6.27906,6.28032,6.27884,6.28032,14000000.0
2006-02-27 07:59:00,6.27991,6.28084,6.2799,6.27999,15000000.0
2006-02-27 08:00:00,6.27938,6.28134,6.27938,6.28032,10000000.0
2006-02-27 08:01:00,6.28093,6.28093,6.27981,6.2808,13000000.0
2006-02-27 08:02:00,6.28095,6.28095,6.27965,6.27977,14000000.0
2006-02-27 08:03:00,6.27964,6.28103,6.27964,6.281,12000000.0
2006-02-27 08:04:00,6.28113,6.28131,6.28002,6.28032,16000000.0
2006-02-27 08:05:00,6.28059,6.28077,6.27929,6.27937,14000000.0
2006-02-27 08:06:00,6.27904,6.28091,6.27861,6.27861,19000000.0
2006-02-27 08:07:00,6.27914,6.27985,6.27874,6.27943,19000000.0
2006-02-27 08:08:00,6.27967,6.28039,6.2794,6.28039,11000000.0
2006-02-27 08:09:00,6.27986,6.28066,6.27916,6.28059,10000000.0
2006-02-27 08:10:00,6.28036,6.28141,6.27927,6.28141,16000000.0
2006-02-27 08:11:00,6.2816,6.28177,6.28039,6.28177,9000000.0
2006-02-27 08:12:00,6.28162,6.28162,6.28011,6.28038,10000000.0
2006-02-27 08:13:00,6.28044,6.28294,6.28044,6.28223,11000000.0
2006-02-27 08:14:00,6.28253,6.28326,6.28179,6.28287,12000000.0
2006-02-27 08:15:00,6.28266,6.28328,6.2823,6.28277,15000000.0
2006-02-27 08:16:00,6.28243,6.28291,6.28212,6.28229,14000000.0
2006-02-27 08:17:00,6.28196,6.28297,6.28189,6.28193,10000000.0
2006-02-27 08:18:00,6.28211,6.28382,6.28211,6.28366,9000000.0
2006-02-27 08:19:00,6.28399,6.28407,6.28297,6.28404,11000000.0
2006-02-27 08:20:00,6.28359,6.28449,6.2833,6.28424,11000000.0
2006-02-27 08:21:00,6.28472,6.28472,6.28305,6.28405,20000000.0
2006-02-27 08:22:00,6.28369,6.28459,6.28363,6.2842,8000000.0
2006-02-27 08:23:00,6.28447,6.28548,6.28398,6.28502,12000000.0
2006-02-27 08:24:00,6.28621,6.28621,6.28405,6.2848,13000000.0
2006-02-27 08:25:00,6.2847,6.28492,6.28348,6.28377,12000000.0
2006-02-27 08:26:00,6.28329,6.2848,6.28304,6.28431,13000000.0
2006-02-27 08:27:00,6.28456,6.2849,6.28388,6.28415,11000000.0
2006-02-27 08:28:00,6.28428,6.28534,6.28428,6.28512,8000000.0
2006-02-27 08:29:00,6.28512,6.28512,6.2845,6.2845,12000000.0
2006-02-27 08:30:00,6.28423,6.28423,6.283,6.28322,11000000.0
2006-02-27 08:31:00,6.28273,6.28275,6.28057,6.28123,10000000.0
2006-02-27 08:32:00,6.28082,6.28204,6.28025,6.28113,13000000.0
2006-02-27 08:33:00,6.28181,6.28235,6.28119,6.28197,11000000.0
2006-02-27 08:34:00,6.28157,6.28161,6.27941,6.27961,17000000.0
2006-02-27 08:35:00,6.28116,6.28179,6.28032,6.28032,11000000.0
2006-02-27 08:36:00,6.28039,6.28111,6.27995,6.2806,10000000.0
2006-02-27 08:37:00,6.28042,6.28091,6.27991,6.28079,9000000.0
2006-02-27 08:38:00,6.28146,6.28149,6.28063,6.28133,18000000.0
2006-02-27 08:39:00,6.28166,6.28167,6.28016,6.28016,8000000.0
2006-02-27 08:40:00,6.27986,6.28064,6.27951,6.28001,7000000.0
2006-02-27 08:41:00,6.28075,6.2812,6.27983,6.28071,16000000.0
2006-02-27 08:42:00,6.28081,6.2821,6.28017,6.28092,14000000.0
2006-02-27 08:43:00,6.28136,6.28216,6.28113,6.28113,12000000.0
2006-02-27 08:44:00,6.28137,6.2817,6.27999,6.27999,9000000.0
2006-02-27 08:45:00,6.28084,6.28189,6.2801,6.28189,18000000.0
2006-02-27 08:46:00,6.282,6.282,6.27982,6.28123,14000000.0
2006-02-27 08:47:00,6.28163,6.28222,6.28089,6.28089,18000000.0
2006-02-27 08:48:00,6.28198,6.28223,6.28138,6.28151,12000000.0
2006-02-27 08:49:00,6.28151,6.28287,6.28125,6.28287,14000000.0
2006-02-27 08:50:00,6.28317,6.2832,6.28195,6.28264,16000000.0
2006-02-27 08:51:00,6.28322,6.28365,6.2818,6.28341,21000000.0
2006-02-27 08:52:00,6.2837,6.28429,6.28226,6.28404,20000000.0
2006-02-27 08:53:00,6.28595,6.28648,6.28533,6.28648,7000000.0
2006-02-27 08:54:00,6.28603,6.28684,6.28435,6.28684,17000000.0
2006-02-27 08:55:00,6.28571,6.28612,6.28438,6.28592,12000000.0
2006-02-27 08:56:00,6.28581,6.28698,6.28572,6.28621,17000000.0
2006-02-27 08:57:00,6.28584,6.28601,6.28489,6.28538,16000000.0
2006-02-27 08:58:00,6.28443,6.28616,6.28127,6.28554,12000000.0
2006-02-27 08:59:00,6.28678,6.28749,6.28619,6.28699,13000000.0
2006-02-27 09:00:00,6.28588,6.28847,6.28588,6.28799,17000000.0
2006-02-27 09:01:00,6.28788,6.29084,6.28682,6.29084,13000000.0
2006-02-27 09:02:00,6.29025,6.29025,6.28881,6.28954,8000000.0
2006-02-27 09:03:00,6.28976,6.2911,6.28856,6.29011,16000000.0
2006-02-27 09:04:00,6.28917,6.28991,6.28873,6.28964,8000000.0
2006-02-27 09:05:00,6.28986,6.28986,6.28814,6.28905,11000000.0
2006-02-27 09:06:00,6.28814,6.28907,6.28747,6.28907,10000000.0
2006-02-27 09:07:00,6.28756,6.28774,6.28524,6.28524,10000000.0
2006-02-27 09:08:00,6.28685,6.28685,6.28494,6.28623,19000000.0
2006-02-27 09:09:00,6.28493,6.28555,6.28384,6.28436,16000000.0
2006-02-27 09:10:00,6.28431,6.28615,6.28431,6.28494,8000000.0
2006-02-27 09:11:00,6.28525,6.28557,6.28453,6.28488,11000000.0
2006-02-27 09:12:00,6.2857,6.28697,6.2857,6.28598,16000000.0
2006-02-27 09:13:00,6.28578,6.28791,6.28578,6.28791,15000000.0
2006-02-27 09:14:00,6.28725,6.28777,6.28651,6.28711,17000000.0
2006-02-27 09:15:00,6.2873,6.28778,6.28645,6.28714,12000000.0
2006-02-27 09:16:00,6.28722,6.28764,6.28623,6.28623,14000000.0
2006-02-27 09:17:00,6.2865,6.28883,6.28631,6.28865,14000000.0
2006-02-27 09:18:00,6.28885,6.28925,6.28777,6.28925,18000000.0
2006-02-27 09:19:00,6.28854,6.28922,6.28848,6.28851,14000000.0
2006-02-27 09:20:00,6.28873,6.28873,6.28708,6.28799,18000000.0
2006-02-27 09:21:00,6.28666,6.28778,6.28624,6.28726,17000000.0
2006-02-27 09:22:00,6.28714,6.28779,6.28609,6.28779,13000000.0
2006-02-27 09:23:00,6.28709,6.28942,6.28709,6.28824,12000000.0
2006-02-27 09:24:00,6.28903,6.28915,6.28713,6.28799,14000000.0
2006-02-27 09:25:00,6.28825,6.28845,6.28732,6.28794,9000000.0
2006-02-27 09:26:00,6.28762,6.2884,6.28684,6.28741,13000000.0
2006-02-27 09:27:00,6.28796,6.28947,6.28762,6.28921,13000000.0
2006-02-27 09:28:00,6.28927,6.28941,6.28785,6.28786,19000000.0
2006-02-27 09:29:00,6.28692,6.28854,6.28692,6.28854,14000000.0
2006-02-27 09:30:00,6.28905,6.28996,6.28853,6.28993,15000000.0
2006-02-27 09:31:00,6.28922,6.29023,6.28857,6.28966,11000000.0
2006-02-27 09:32:00,6.28887,6.28921,6.28751,6.28893,16000000.0
2006-02-27 09:33:00,6.28974,6.29025,6.28896,6.28896,9000000.0
2006-02-27 09:34:00,6.289,6.29026,6.28807,6.28824,18000000.0
2006-02-27 09:35:00,6.28811,6.28899,6.28701,6.2876,14000000.0
2006-02-27 09:36:00,6.28735,6.28843,6.2868,6.28833,16000000.0
2006-02-27 09:37:00,6.2873,6.28747,6.28598,6.28598,20000000.0
2006-02-27 09:38:00,6.28632,6.28726,6.28632,6.28711,19000000.0
2006-02-27 09:39:00,6.28605,6.2871,6.28573,6.28707,16000000.0
2006-02-27 09:40:00,6.28674,6.28682,6.28517,6.28595,12000000.0
2006-02-27 09:41:00,6.28503,6.28555,6.28316,6.28316,18000000.0
2006-02-27 09:42:00,6.2848,6.28514,6.28427,6.28437,16000000.0
2006-02-27 09:43:00,6.28522,6.28584,6.28442,6.28477,15000000.0
2006-02-27 09:44:00,6.28477,6.2853,6.28407,6.28515,13000000.0
2006-02-27 09:45:00,6.2855,6.28574,6.28391,6.28515,13000000.0
2006-02-27 09:46:00,6.28594,6.28621,6.28427,6.28621,17000000.0
2006-02-27 09:47:00,6.28647,6.28748,6.28585,6.28709,13000000.0
2006-02-27 09:48:00,6.28648,6.28705,6.28512,6.28642,16000000.0
2006-02-27 09:49:00,6.28649,6.28782,6.28559,6.28782,17000000.0
2006-02-27 09:50:00,6.28717,6.28717,6.28535,6.28535,12000000.0
2006-02-27 09:51:00,6.28592,6.28651,6.28487,6.28612,16000000.0
2006-02-27 09:52:00,6.28564,6.28732,6.28497,6.28732,16000000.0
2006-02-27 09:53:00,6.28539,6.28671,6.28441,6.28671,15000000.0
2006-02-27 09:54:00,6.28624,6.28648,6.2847,6.28481,15000000.0
2006-02-27 09:55:00,6.28466,6.28638,6.28466,6.28492,15000000.0
2006-02-27 09:56:00,6.28518,6.28707,6.28518,6.28528,17000000.0
2006-02-27 09:57:00,6.28527,6.28681,6.28527,6.28681,12000000.0
2006-02-27 09:58:00,6.28662,6.28744,6.28559,6.28588,14000000.0
2006-02-27 09:59:00,6.28577,6.2862,6.28491,6.28527,10000000.0
2006-02-27 10:00:00,6.28457,6.28543,6.2842,6.28543,11000000.0
2006-02-27 10:01:00,6.28576,6.28579,6.28399,6.28527,24000000.0
2006-02-27 10:02:00,6.28512,6.28527,6.28343,6.28442,14000000.0
2006-02-27 10:03:00,6.28483,6.28544,6.2838,6.28401,16000000.0
2006-02-27 10:04:00,6.28421,6.28441,6.28347,6.28385,10000000.0
2006-02-27 10:05:00,6.28529,6.28552,6.28396,6.28458,10000000.0
2006-02-27 10:06:00,6.28273,6.28414,6.28273,6.28392,9000000.0
2006-02-27 10:07:00,6.28439,6.2847,6.28345,6.28349,11000000.0
2006-02-27 10:08:00,6.28353,6.28353,6.28255,6.28301,9000000.0
2006-02-27 10:09:00,6.28536,6.28743,6.2845,6.28743,11000000.0
2006-02-27 10:10:00,6.28912,6.29177,6.28827,6.29151,15000000.0
2006-02-27 10:11:00,6.29116,6.29153,6.29045,6.29086,16000000.0
2006-02-27 10:12:00,6.29112,6.29112,6.28958,6.29075,19000000.0
2006-02-27 10:13:00,6.29077,6.29163,6.28958,6.28958,9000000.0
2006-02-27 10:14:00,6.29032,6.29124,6.29003,6.29113,11000000.0
2006-02-27 10:15:00,6.2908,6.29298,6.29067,6.29292,8000000.0
2006-02-27 10:16:00,6.2925,6.29287,6.2908,6.292,17000000.0
2006-02-27 10:17:00,6.2922,6.29348,6.2911,6.29348,16000000.0
2006-02-27 10:18:00,6.29279,6.29388,6.29179,6.29339,16000000.0
2006-02-27 10:19:00,6.29373,6.29373,6.29209,6.29209,17000000.0
2006-02-27 10:20:00,6.29321,6.29404,6.29265,6.29399,16000000.0
2006-02-27 10:21:00,6.29407,6.29453,6.29364,6.2943,7000000.0
2006-02-27 10:22:00,6.29334,6.29334,6.29184,6.29197,10000000.0
2006-02-27 10:23:00,6.29173,6.29192,6.28976,6.29121,14000000.0
2006-02-27 10:24:00,6.29117,6.29385,6.29117,6.29294,13000000.0
2006-02-27 10:25:00,6.29384,6.2953,6.29372,6.2953,12000000.0
2006-02-27 10:26:00,6.29534,6.29565,6.29425,6.29425,11000000.0
2006-02-27 10:27:00,6.2943,6.29481,6.29306,6.29405,13000000.0
2006-02-27 10:28:00,6.29323,6.29467,6.29323,6.29414,13000000.0
2006-02-27 10:29:00,6.29397,6.29427,6.29292,6.29303,11000000.0
2006-02-27 10:30:00,6.29322,6.29359,6.29263,6.29263,9000000.0
2006-02-27 10:31:00,6.29291,6.29291,6.29079,6.29139,16000000.0
2006-02-27 10:32:00,6.29139,6.29182,6.29053,6.29133,9000000.0
2006-02-27 10:33:00,6.29243,6.29243,6.29003,6.29145,12000000.0
2006-02-27 10:34:00,6.29235,6.29289,6.29178,6.29178,11000000.0
2006-02-27 10:35:00,6.29152,6.29255,6.29129,6.2915,17000000.0
2006-02-27 10:36:00,6.2917,6.29397,6.29168,6.29397,10000000.0
2006-02-27 10:37:00,6.29438,6.29515,6.29356,6.29373,15000000.0
2006-02-27 10:38:00,6.29395,6.29403,6.29283,6.29311,17000000.0
2006-02-27 10:39:00,6.2927,6.2927,6.29125,6.29213,13000000.0
2006-02-27 10:40:00,6.29077,6.29111,6.28963,6.29067,10000000.0
2006-02-27 10:41:00,6.29073,6.29195,6.29021,6.29191,15000000.0
2006-02-27 10:42:00,6.29171,6.29179,6.28999,6.28999,12000000.0
2006-02-27 10:43:00,6.2898,6.29146,6.28973,6.29146,13000000.0
2006-02-27 10:44:00,6.29141,6.29199,6.29055,6.29193,12000000.0
2006-02-27 10:45:00,6.29196,6.29196,6.29062,6.29096,13000000.0
2006-02-27 10:46:00,6.29123,6.29123,6.28865,6.28932,13000000.0
2006-02-27 10:47:00,6.28968,6.29086,6.28912,6.29033,7000000.0
2006-02-27 10:48:00,6.29026,6.2913,6.28959,6.2912,12000000.0
2006-02-27 10:49:00,6.29067,6.2913,6.28991,6.29055,10000000.0
2006-02-27 10:50:00,6.2905,6.29116,6.2905,6.29083,14000000.0
2006-02-27 10:51:00,6.29003,6.29101,6.28997,6.29045,11000000.0
2006-02-27 10:52:00,6.29063,6.29153,6.28963,6.29144,20000000.0
2006-02-27 10:53:00,6.29136,6.29236,6.28996,6.28996,9000000.0
2006-02-27 10:54:00,6.29008,6.29101,6.28946,6.29082,18000000.0
2006-02-27 10:55:00,6.2905,6.29052,6.28935,6.29023,10000000.0
2006-02-27 10:56:00,6.29085,6.29158,6.28979,6.29034,11000000.0
2006-02-27 10:57:00,6.29039,6.29041,6.28923,6.28971,8000000.0
2006-02-27 10:58:00,6.28913,6.28938,6.28814,6.28893,10000000.0
2006-02-27 10:59:00,6.28924,6.2904,6.28905,6.2904,10000000.0
2006-02-27 11:00:00,6.28958,6.2901,6.28847,6.28916,15000000.0
2006-02-27 11:01:00,6.28894,6.29014,6.28865,6.28928,12000000.0
2006-02-27 11:02:00,6.28998,6.28998,6.28858,6.28879,8000000.0
2006-02-27 11:03:00,6.28856,6.28878,6.28783,6.28878,11000000.0
2006-02-27 11:04:00,6.28783,6.28935,6.28782,6.28933,15000000.0
2006-02-27 11:05:00,6.28956,6.29059,6.28916,6.29038,17000000.0
2006-02-27 11:06:00,6.29007,6.29143,6.2892,6.29024,12000000.0
2006-02-27 11:07:00,6.29079,6.29153,6.28998,6.29153,11000000.0
2006-02-27 11:08:00,6.29151,6.29185,6.29064,6.29125,22000000.0
2006-02-27 11:09:00,6.29079,6.29151,6.28985,6.29119,9000000.0
2006-02-27 11:10:00,6.28897,6.29034,6.2882,6.28993,16000000.0
2006-02-27 11:11:00,6.28946,6.28987,6.28833,6.28833,7000000.0
2006-02-27 11:12:00,6.28855,6.29025,6.28855,6.28975,15000000.0
2006-02-27 11:13:00,6.28998,6.28998,6.28906,6.28973,11000000.0
2006-02-27 11:14:00,6.28858,6.29048,6.28858,6.28964,18000000.0
2006-02-27 11:15:00,6.28922,6.29076,6.28887,6.29076,11000000.0
2006-02-27 11:16:00,6.29108,6.29147,6.28997,6.29109,13000000.0
2006-02-27 11:17:00,6.29121,6.29201,6.29017,6.29186,13000000.0
2006-02-27 11:18:00,6.29194,6.29194,6.29034,6.29085,9000000.0
2006-02-27 11:19:00,6.29135,6.29146,6.29038,6.29038,17000000.0
2006-02-27 11:20:00,6.29053,6.29205,6.28977,6.29103,14000000.0
2006-02-27 11:21:00,6.29094,6.29143,6.28981,6.291,14000000.0
2006-02-27 11:22:00,6.29142,6.29159,6.29047,6.29047,22000000.0
2006-02-27 11:23:00,6.29007,6.29074,6.29007,6.29074,8000000.0
2006-02-27 11:24:00,6.29084,6.29102,6.28988,6.29062,18000000.0
2006-02-27 11:25:00,6.29232,6.29232,6.29125,6.29217,9000000.0
2006-02-27 11:26:00,6.29244,6.2932,6.29093,6.29267,15000000.0
2006-02-27 11:27:00,6.29234,6.29279,6.29174,6.29254,10000000.0
2006-02-27 11:28:00,6.29323,6.29397,6.29202,6.29238,13000000.0
2006-02-27 11:29:00,6.29257,6.29385,6.2925,6.29364,17000000.0
2006-02-27 11:30:00,6.29345,6.29439,6.2924,6.29396,13000000.0
2006-02-27 11:31:00,6.29331,6.29398,6.29213,6.29305,12000000.0
2006-02-27 11:32:00,6.2928,6.29392,6.29233,6.29338,20000000.0
2006-02-27 11:33:00,6.29449,6.29449,6.29213,6.29226,16000000.0
2006-02-27 11:34:00,6.29239,6.29341,6.29239,6.29332,13000000.0
2006-02-27 11:35:00,6.29339,6.29339,6.29122,6.29263,14000000.0
2006-02-27 11:36:00,6.29297,6.29297,6.29105,6.29105,11000000.0
2006-02-27 11:37:00,6.29069,6.29248,6.29069,6.29152,16000000.0
2006-02-27 11:38:00,6.2913,6.29195,6.29104,6.29158,8000000.0
2006-02-27 11:39:00,6.29145,6.29181,6.29051,6.29098,11000000.0
2006-02-27 11:40:00,6.29064,6.29185,6.29041,6.29115,12000000.0
2006-02-27 11:41:00,6.29186,6.2919,6.29052,6.2908,10000000.0
2006-02-27 11:42:00,6.29077,6.29187,6.29046,6.29118,10000000.0
2006-02-27 11:43:00,6.2929,6.2929,6.29105,6.29185,17000000.0
2006-02-27 11:44:00,6.29237,6.29275,6.29162,6.29265,15000000.0
2006-02-27 11:45:00,6.29276,6.29276,6.2912,6.2912,16000000.0
2006-02-27 11:46:00,6.29109,6.29221,6.29109,6.29198,7000000.0
2006-02-27 11:47:00,6.29162,6.2923,6.29032,6.2921,16000000.0
2006-02-27 11:48:00,6.2918,6.2922,6.29057,6.29107,13000000.0
2006-02-27 11:49:00,6.29208,6.29286,6.29184,6.29272,10000000.0
2006-02-27 11:50:00,6.29252,6.29253,6.29101,6.29228,12000000.0
2006-02-27 11:51:00,6.29242,6.29242,6.29052,6.29052,14000000.0
2006-02-27 11:52:00,6.29158,6.29158,6.28942,6.28942,18000000.0
2006-02-27 11:53:00,6.29083,6.29116,6.29005,6.29031,16000000.0
2006-02-27 11:54:00,6.29058,6.29104,6.28997,6.29049,8000000.0
2006-02-27 11:55:00,6.29123,6.29152,6.28953,6.2901,8000000.0
2006-02-27 11:56:00,6.29053,6.29144,6.28988,6.29144,8000000.0
2006-02-27 11:57:00,6.29112,6.29112,6.29019,6.29052,11000000.0
2006-02-27 11:58:00,6.29033,6.29091,6.2893,6.29076,14000000.0
2006-02-27 11:59:00,6.29008,6.2906,6.2893,6.28993,11000000.0
2006-02-27 12:00:00,6.29052,6.29105,6.28925,6.29091,15000000.0
2006-02-27 12:01:00,6.29097,6.29097,6.29019,6.29058,13000000.0
2006-02-27 12:02:00,6.29082,6.29109,6.28988,6.28988,15000000.0
2006-02-27 12:03:00,6.29008,6.29084,6.28968,6.28987,11000000.0
2006-02-27 12:04:00,6.29028,6.29095,6.28952,6.29046,9000000.0
2006-02-27 12:05:00,6.29078,6.29116,6.29065,6.29116,9000000.0
2006-02-27 12:06:00,6.29158,6.29226,6.29048,6.29048,15000000.0
2006-02-27 12:07:00,6.29033,6.29081,6.29001,6.29065,11000000.0
2006-02-27 12:08:00,6.29028,6.29085,6.2896,6.29048,8000000.0
2006-02-27 12:09:00,6.29153,6.29153,6.28962,6.2905,18000000.0
2006-02-27 12:10:00,6.29068,6.29124,6.29068,6.29111,14000000.0
2006-02-27 12:11:00,6.29108,6.29147,6.29005,6.29079,9000000.0
2006-02-27 12:12:00,6.29123,6.29157,6.29062,6.29062,18000000.0
2006-02-27 12:13:00,6.29059,6.29123,6.29059,6.29123,12000000.0
2006-02-27 12:14:00,6.29108,6.29108,6.2894,6.29055,10000000.0
2006-02-27 12:15:00,6.29078,6.29078,6.29001,6.29032,8000000.0
2006-02-27 12:16:00,6.29026,6.29026,6.28826,6.28936,14000000.0
2006-02-27 12:17:00,6.28919,6.2901,6.28897,6.28994,13000000.0
2006-02-27 12:18:00,6.28955,6.29037,6.2892,6.29001,10000000.0
2006-02-27 12:19:00,6.29032,6.29042,6.28776,6.28816,11000000.0
2006-02-27 12:20:00,6.28742,6.28928,6.28742,6.28851,8000000.0
2006-02-27 12:21:00,6.28743,6.28909,6.28698,6.28841,20000000.0
2006-02-27 12:22:00,6.28826,6.28896,6.28742,6.28814,14000000.0
2006-02-27 12:23:00,6.28918,6.28918,6.28839,6.28885,11000000.0
2006-02-27 12:24:00,6.28886,6.28926,6.28853,6.28871,17000000.0
2006-02-27 12:25:00,6.28898,6.28934,6.28737,6.28795,12000000.0
2006-02-27 12:26:00,6.28743,6.28853,6.28725,6.28832,7000000.0
2006-02-27 12:27:00,6.28664,6.28791,6.28654,6.28731,7000000.0
2006-02-27 12:28:00,6.28803,6.28819,6.28688,6.28819,19000000.0
2006-02-27 12:29:00,6.28679,6.28766,6.28637,6.28674,12000000.0
2006-02-27 12:30:00,6.28627,6.28715,6.28602,6.2867,10000000.0
2006-02-27 12:31:00,6.28682,6.28726,6.28614,6.28664,12000000.0
2006-02-27 12:32:00,6.28673,6.28681,6.28531,6.28601,12000000.0
2006-02-27 12:33:00,6.28655,6.28742,6.28547,6.28712,15000000.0
2006-02-27 12:34:00,6.28667,6.28829,6.28667,6.28821,12000000.0
2006-02-27 12:35:00,6.28842,6.28861,6.28747,6.28799,12000000.0
2006-02-27 12:36:00,6.28823,6.28823,6.28661,6.28727,15000000.0
2006-02-27 12:37:00,6.2873,6.28807,6.287,6.28757,8000000.0
2006-02-27 12:38:00,6.28729,6.28796,6.2866,6.28785,15000000.0
2006-02-27 12:39:00,6.28761,6.28798,6.28571,6.28573,14000000.0
2006-02-27 12:40:00,6.28634,6.28669,6.28555,6.28666,18000000.0
2006-02-27 12:41:00,6.28702,6.28748,6.28651,6.28701,11000000.0
2006-02-27 12:42:00,6.28653,6.28653,6.28411,6.28571,17000000.0
2006-02-27 12:43:00,6.28612,6.28612,6.28468,6.28468,11000000.0
2006-02-27 12:44:00,6.28451,6.28682,6.28446,6.28658,13000000.0
2006-02-27 12:45:00,6.2859,6.28649,6.28536,6.28597,10000000.0
2006-02-27 12:46:00,6.28532,6.28726,6.28519,6.28636,20000000.0
2006-02-27 12:47:00,6.28615,6.28666,6.28591,6.28621,10000000.0
2006-02-27 12:48:00,6.28514,6.286,6.28454,6.2853,10000000.0
2006-02-27 12:49:00,6.28534,6.28615,6.28463,6.28534,15000000.0
2006-02-27 12:50:00,6.28561,6.2873,6.28561,6.28708,14000000.0
2006-02-27 12:51:00,6.28595,6.28699,6.28561,6.28699,14000000.0
2006-02-27 12:52:00,6.28574,6.28637,6.28481,6.2855,9000000.0
2006-02-27 12:53:00,6.28568,6.28632,6.28556,6.28609,9000000.0
2006-02-27 12:54:00,6.28611,6.28647,6.28512,6.28647,20000000.0
2006-02-27 12:55:00,6.28718,6.28751,6.2856,6.28713,12000000.0
2006-02-27 12:56:00,6.28688,6.28739,6.28688,6.28726,7000000.0
2006-02-27 12:57:00,6.2873,6.28783,6.28645,6.28783,13000000.0
2006-02-27 12:58:00,6.28779,6.28855,6.28713,6.28825,16000000.0
2006-02-27 12:59:00,6.28728,6.2883,6.28699,6.2878,14000000.0
2006-02-27 13:00:00,6.28805,6.28931,6.28742,6.28809,12000000.0
2006-02-27 13:01:00,6.28854,6.28869,6.28761,6.28849,17000000.0
2006-02-27 13:02:00,6.2894,6.28963,6.28841,6.28894,10000000.0
2006-02-27 13:03:00,6.28952,6.29007,6.28872,6.28955,22000000.0
2006-02-27 13:04:00,6.28904,6.28984,6.28808,6.28961,20000000.0
2006-02-27 13:05:00,6.28979,6.28989,6.2896,6.2896,14000000.0
2006-02-27 13:06:00,6.28938,6.28993,6.28823,6.28911,17000000.0
2006-02-27 13:07:00,6.28869,6.28889,6.28719,6.28719,22000000.0
2006-02-27 13:08:00,6.28877,6.28877,6.28568,6.28568,12000000.0
2006-02-27 13:09:00,6.28703,6.28782,6.28644,6.28685,12000000.0
2006-02-27 13:10:00,6.2873,6.2883,6.28703,6.28796,20000000.0
2006-02-27 13:11:00,6.28742,6.28778,6.28663,6.28753,12000000.0
2006-02-27 13:12:00,6.28666,6.2887,6.28621,6.28711,16000000.0
2006-02-27 13:13:00,6.28586,6.28679,6.28559,6.28647,14000000.0
2006-02-27 13:14:00,6.28671,6.287,6.28577,6.28693,17000000.0
2006-02-27 13:15:00,6.28691,6.28701,6.28592,6.28685,7000000.0
2006-02-27 13:16:00,6.28758,6.28759,6.28671,6.28702,9000000.0
2006-02-27 13:17:00,6.28671,6.28736,6.28626,6.28697,15000000.0
2006-02-27 13:18:00,6.28711,6.28783,6.28623,6.28783,17000000.0
2006-02-27 13:19:00,6.28763,6.28817,6.28653,6.28731,15000000.0
2006-02-27 13:20:00,6.28719,6.28783,6.28713,6.28749,12000000.0
2006-02-27 13:21:00,6.28692,6.28764,6.28568,6.28712,24000000.0
2006-02-27 13:22:00,6.28764,6.28849,6.28696,6.28849,12000000.0
2006-02-27 13:23:00,6.28731,6.28784,6.28574,6.28723,12000000.0
2006-02-27 13:24:00,6.28729,6.28729,6.2859,6.2859,18000000.0
2006-02-27 13:25:00,6.28581,6.28703,6.28581,6.28662,12000000.0
2006-02-27 13:26:00,6.28694,6.28762,6.28694,6.28697,12000000.0
2006-02-27 13:27:00,6.28694,6.28754,6.28648,6.28754,9000000.0
2006-02-27 13:28:00,6.2875,6.2875,6.28565,6.28565,15000000.0
2006-02-27 13:29:00,6.28443,6.28605,6.28419,6.28513,14000000.0
2006-02-27 13:30:00,6.28473,6.28573,6.28473,6.28493,11000000.0
2006-02-27 13:31:00,6.2849,6.28631,6.2849,6.28617,11000000.0
2006-02-27 13:32:00,6.2854,6.28574,6.28462,6.28549,8000000.0
2006-02-27 13:33:00,6.28489,6.28585,6.28393,6.28438,14000000.0
2006-02-27 13:34:00,6.28477,6.28549,6.28359,6.28359,11000000.0
2006-02-27 13:35:00,6.28408,6.28537,6.28328,6.28477,16000000.0
2006-02-27 13:36:00,6.28422,6.28461,6.28328,6.28328,8000000.0
2006-02-27 13:37:00,6.28471,6.28518,6.28386,6.28388,17000000.0
2006-02-27 13:38:00,6.2848,6.28552,6.28376,6.28552,14000000.0
2006-02-27 13:39:00,6.28602,6.28602,6.28438,6.28477,10000000.0
2006-02-27 13:40:00,6.28533,6.28582,6.28401,6.28517,8000000.0
2006-02-27 13:41:00,6.28446,6.28581,6.2838,6.28515,11000000.0
2006-02-27 13:42:00,6.2854,6.28574,6.28387,6.28387,14000000.0
2006-02-27 13:43:00,6.28349,6.28476,6.28326,6.2839,11000000.0
2006-02-27 13:44:00,6.28315,6.28459,6.28315,6.28382,11000000.0
2006-02-27 13:45:00,6.28247,6.28458,6.28247,6.2837,14000000.0
2006-02-27 13:46:00,6.28432,6.28492,6.28377,6.28377,11000000.0
2006-02-27 13:47:00,6.28342,6.28484,6.28303,6.2838,13000000.0
2006-02-27 13:48:00,6.28401,6.28501,6.28378,6.28442,14000000.0
2006-02-27 13:49:00,6.28393,6.28535,6.28375,6.28424,12000000.0
2006-02-27 13:50:00,6.28376,6.28515,6.28317,6.28317,16000000.0
2006-02-27 13:51:00,6.28374,6.28467,6.28283,6.28467,14000000.0
2006-02-27 13:52:00,6.28473,6.28567,6.28438,6.28511,10000000.0
2006-02-27 13:53:00,6.28499,6.28577,6.28467,6.28477,10000000.0
2006-02-27 13:54:00,6.28618,6.28637,6.28578,6.28578,8000000.0
2006-02-27 13:55:00,6.28587,6.28678,6.28557,6.28573,13000000.0
2006-02-27 13:56:00,6.28595,6.28707,6.28556,6.28569,17000000.0
2006-02-27 13:57:00,6.28536,6.28625,6.28461,6.28566,13000000.0
2006-02-27 13:58:00,6.28578,6.2875,6.28573,6.2875,7000000.0
2006-02-27 13:59:00,6.28648,6.28721,6.28534,6.28721,9000000.0
2006-02-27 14:00:00,6.28575,6.28575,6.28488,6.28488,7000000.0
2006-02-27 14:01:00,6.28458,6.2859,6.28417,6.2859,11000000.0
2006-02-27 14:02:00,6.28514,6.28576,6.28411,6.28521,19000000.0
2006-02-27 14:03:00,6.28398,6.28472,6.28302,6.28371,13000000.0
2006-02-27 14:04:00,6.28391,6.28447,6.283,6.28376,22000000.0
2006-02-27 14:05:00,6.28354,6.28437,6.2829,6.28437,17000000.0
2006-02-27 14:06:00,6.28435,6.28497,6.28342,6.28348,11000000.0
2006-02-27 14:07:00,6.28255,6.2833,6.282,6.28311,9000000.0
2006-02-27 14:08:00,6.28424,6.2866,6.28343,6.2866,11000000.0
2006-02-27 14:09:00,6.28412,6.28425,6.28239,6.28288,12000000.0
2006-02-27 14:10:00,6.28272,6.28368,6.28258,6.28368,13000000.0
2006-02-27 14:11:00,6.28353,6.28367,6.28203,6.28203,14000000.0
2006-02-27 14:12:00,6.28181,6.28227,6.28155,6.28219,11000000.0
2006-02-27 14:13:00,6.28252,6.28405,6.2821,6.28405,11000000.0
2006-02-27 14:14:00,6.2844,6.28447,6.28327,6.28424,7000000.0
2006-02-27 14:15:00,6.28363,6.28422,6.28271,6.28308,14000000.0
2006-02-27 14:16:00,6.2845,6.28491,6.28377,6.28471,13000000.0
2006-02-27 14:17:00,6.28416,6.28545,6.28416,6.28482,22000000.0
2006-02-27 14:18:00,6.28444,6.28509,6.28322,6.28414,15000000.0
2006-02-27 14:19:00,6.28425,6.28485,6.28344,6.28463,12000000.0
2006-02-27 14:20:00,6.28317,6.28463,6.28317,6.28463,7000000.0
2006-02-27 14:21:00,6.28469,6.28489,6.28286,6.28286,13000000.0
2006-02-27 14:22:00,6.28314,6.28457,6.28298,6.28457,8000000.0
2006-02-27 14:23:00,6.28501,6.28508,6.28348,6.28386,11000000.0
2006-02-27 14:24:00,6.28399,6.28454,6.28305,6.28426,13000000.0
2006-02-27 14:25:00,6.2848,6.2853,6.28428,6.28517,15000000.0
2006-02-27 14:26:00,6.28531,6.28536,6.28439,6.28536,8000000.0
2006-02-27 14:27:00,6.28574,6.28615,6.28503,6.28615,10000000.0
2006-02-27 14:28:00,6.28481,6.28634,6.28477,6.28612,11000000.0
2006-02-27 14:29:00,6.28656,6.28688,6.2856,6.2867,21000000.0
2006-02-27 14:30:00,6.28651,6.2866,6.28461,6.28527,11000000.0
2006-02-27 14:31:00,6.28498,6.28554,6.28399,6.28505,17000000.0
2006-02-27 14:32:00,6.28517,6.28552,6.28361,6.28362,15000000.0
2006-02-27 14:33:00,6.28351,6.28517,6.28351,6.28517,8000000.0
2006-02-27 14:34:00,6.28578,6.28578,6.28441,6.28513,9000000.0
2006-02-27 14:35:00,6.28466,6.28515,6.28421,6.28507,11000000.0
2006-02-27 14:36:00,6.28563,6.286,6.28425,6.28477,15000000.0
2006-02-27 14:37:00,6.28478,6.28511,6.28405,6.28502,8000000.0
2006-02-27 14:38:00,6.28548,6.28548,6.28338,6.2843,10000000.0
2006-02-27 14:39:00,6.28588,6.28588,6.28344,6.2837,19000000.0
2006-02-27 14:40:00,6.28326,6.28494,6.28326,6.28467,15000000.0
2006-02-27 14:41:00,6.285,6.28579,6.28318,6.2843,15000000.0
2006-02-27 14:42:00,6.28394,6.28458,6.28358,6.28421,17000000.0
2006-02-27 14:43:00,6.28419,6.28433,6.28339,6.28356,15000000.0
2006-02-27 14:44:00,6.28343,6.28394,6.28343,6.28376,15000000.0
2006-02-27 14:45:00,6.28394,6.28462,6.28379,6.28448,9000000.0
2006-02-27 14:46:00,6.28435,6.28476,6.28359,6.28359,11000000.0
2006-02-27 14:47:00,6.28408,6.28456,6.28275,6.28296,12000000.0
2006-02-27 14:48:00,6.28339,6.28499,6.28339,6.28499,12000000.0
2006-02-27 14:49:00,6.28529,6.28539,6.284,6.28506,12000000.0
2006-02-27 14:50:00,6.28505,6.28561,6.28357,6.28465,15000000.0
2006-02-27 14:51:00,6.28407,6.28428,6.28271,6.28271,10000000.0
2006-02-27 14:52:00,6.28231,6.28441,6.28231,6.28309,13000000.0
2006-02-27 14:53:00,6.28326,6.28364,6.28211,6.28329,13000000.0
2006-02-27 14:54:00,6.28284,6.28339,6.28228,6.28296,9000000.0
2006-02-27 14:55:00,6.28372,6.28492,6.28372,6.28444,16000000.0
2006-02-27 14:56:00,6.28572,6.28572,6.28457,6.28493,15000000.0
2006-02-27 14:57:00,6.28396,6.28501,6.28341,6.28386,15000000.0
2006-02-27 14:58:00,6.28445,6.28594,6.28355,6.28581,11000000.0
2006-02-27 14:59:00,6.28612,6.28696,6.28534,6.28649,14000000.0
2006-02-27 15:00:00,6.28685,6.28744,6.28629,6.2863,18000000.0
2006-02-27 15:01:00,6.28661,6.28824,6.28661,6.28774,12000000.0
2006-02-27 15:02:00,6.28758,6.28806,6.28714,6.28806,7000000.0
2006-02-27 15:03:00,6.28693,6.28839,6.28239,6.28239,18000000.0
2006-02-27 15:04:00,6.28099,6.28666,6.28099,6.28666,21000000.0
2006-02-27 15:05:00,6.28781,6.28781,6.28579,6.28659,13000000.0
2006-02-27 15:06:00,6.28653,6.28773,6.2859,6.2859,14000000.0
2006-02-27 15:07:00,6.28615,6.28814,6.28615,6.28814,22000000.0
2006-02-27 15:08:00,6.28775,6.28775,6.28631,6.2874,10000000.0
2006-02-27 15:09:00,6.28771,6.28893,6.28676,6.28725,9000000.0
2006-02-27 15:10:00,6.28804,6.28804,6.2871,6.28796,14000000.0
2006-02-27 15:11:00,6.28781,6.28781,6.28639,6.28639,12000000.0
2006-02-27 15:12:00,6.28652,6.28761,6.28649,6.28682,13000000.0
2006-02-27 15:13:00,6.28716,6.28868,6.28716,6.28868,12000000.0
2006-02-27 15:14:00,6.28843,6.28843,6.28644,6.28727,10000000.0
2006-02-27 15:15:00,6.28736,6.28815,6.28667,6.28695,16000000.0
2006-02-27 15:16:00,6.2869,6.28806,6.28668,6.28777,15000000.0
2006-02-27 15:17:00,6.28714,6.28814,6.28607,6.28659,14000000.0
2006-02-27 15:18:00,6.2862,6.28709,6.2855,6.2858,12000000.0
2006-02-27 15:19:00,6.28656,6.288,6.28626,6.28797,11000000.0
2006-02-27 15:20:00,6.28738,6.28818,6.28595,6.28676,14000000.0
2006-02-27 15:21:00,6.28817,6.28834,6.28543,6.28673,14000000.0
2006-02-27 15:22:00,6.28695,6.28882,6.28685,6.2878,10000000.0
2006-02-27 15:23:00,6.28727,6.28776,6.28684,6.28686,11000000.0
2006-02-27 15:24:00,6.28735,6.28835,6.28709,6.28835,10000000.0
2006-02-27 15:25:00,6.28809,6.28823,6.2871,6.28725,16000000.0
2006-02-27 15:26:00,6.28831,6.28831,6.28508,6.28508,15000000.0
2006-02-27 15:27:00,6.2848,6.28642,6.2848,6.28639,10000000.0
2006-02-27 15:28:00,6.28547,6.28577,6.28483,6.28506,11000000.0
2006-02-27 15:29:00,6.28513,6.28702,6.28466,6.28533,19000000.0
2006-02-27 15:30:00,6.28602,6.28608,6.28427,6.28517,10000000.0
2006-02-27 15:31:00,6.28537,6.28636,6.28537,6.28558,14000000.0
2006-02-27 15:32:00,6.28534,6.28546,6.28462,6.28475,12000000.0
2006-02-27 15:33:00,6.28613,6.28684,6.28538,6.28605,20000000.0
2006-02-27 15:34:00,6.28633,6.28684,6.28572,6.28583,12000000.0
2006-02-27 15:35:00,6.28574,6.2869,6.28571,6.2869,12000000.0
2006-02-27 15:36:00,6.28583,6.28642,6.28477,6.28512,10000000.0
2006-02-27 15:37:00,6.28533,6.28583,6.28462,6.28583,10000000.0
2006-02-27 15:38:00,6.28564,6.28625,6.28466,6.2861,13000000.0
2006-02-27 15:39:00,6.28603,6.28651,6.28549,6.28645,7000000.0
2006-02-27 15:40:00,6.28624,6.2871,6.28582,6.28626,10000000.0
2006-02-27 15:41:00,6.28631,6.28659,6.28556,6.28585,9000000.0
2006-02-27 15:42:00,6.28592,6.28748,6.28581,6.28641,13000000.0
2006-02-27 15:43:00,6.28632,6.287,6.28538,6.28544,16000000.0
2006-02-27 15:44:00,6.28526,6.28642,6.28485,6.28624,14000000.0
2006-02-27 15:45:00,6.2859,6.28626,6.28528,6.28611,15000000.0
2006-02-27 15:46:00,6.28532,6.28629,6.28462,6.2856,13000000.0
2006-02-27 15:47:00,6.28469,6.28542,6.28451,6.28534,9000000.0
2006-02-27 15:48:00,6.28513,6.28625,6.28483,6.28557,21000000.0
2006-02-27 15:49:00,6.28533,6.28541,6.28511,6.28541,23000000.0
2006-02-27 15:50:00,6.28579,6.28726,6.28579,6.28599,12000000.0
2006-02-27 15:51:00,6.2858,6.28733,6.2858,6.28715,19000000.0
2006-02-27 15:52:00,6.2875,6.28826,6.28725,6.28816,15000000.0
2006-02-27 15:53:00,6.28704,6.28752,6.28504,6.28717,14000000.0
2006-02-27 15:54:00,6.28741,6.28818,6.28714,6.28714,15000000.0
2006-02-27 15:55:00,6.28734,6.28807,6.28708,6.28807,12000000.0
2006-02-27 15:56:00,6.28817,6.28817,6.28631,6.28631,18000000.0
2006-02-27 15:57:00,6.28652,6.28846,6.28652,6.28761,10000000.0
2006-02-27 15:58:00,6.28711,6.28862,6.28711,6.28737,22000000.0
2006-02-27 15:59:00,6.28883,6.28996,6.28792,6.28945,12000000.0
2006-02-27 16:00:00,6.29003,6.29003,6.28745,6.28939,12000000.0
2006-02-27 16:01:00,6.28986,6.2909,6.28931,6.28931,12000000.0
2006-02-27 16:02:00,6.29,6.29237,6.29,6.29152,13000000.0
2006-02-27 16:03:00,6.29164,6.29185,6.28958,6.2897,13000000.0
2006-02-27 16:04:00,6.28957,6.29084,6.28957,6.29013,11000000.0
2006-02-27 16:05:00,6.29104,6.29145,6.29007,6.29145,9000000.0
2006-02-27 16:06:00,6.29128,6.29395,6.29072,6.29269,14000000.0
2006-02-27 16:07:00,6.29404,6.29404,6.29189,6.29283,15000000.0
2006-02-27 16:08:00,6.29262,6.29286,6.29069,6.29069,15000000.0
2006-02-27 16:09:00,6.2908,6.29407,6.2908,6.29385,17000000.0
2006-02-27 16:10:00,6.29388,6.29388,6.29139,6.29231,14000000.0
2006-02-27 16:11:00,6.29324,6.2935,6.29225,6.2931,9000000.0
2006-02-27 16:12:00,6.29332,6.29443,6.29226,6.2934,15000000.0
2006-02-27 16:13:00,6.2935,6.29382,6.29249,6.29249,14000000.0
2006-02-27 16:14:00,6.29174,6.29328,6.29174,6.29252,12000000.0
2006-02-27 16:15:00,6.29161,6.29234,6.29021,6.29021,14000000.0
2006-02-27 16:16:00,6.29053,6.29243,6.29053,6.29234,13000000.0
2006-02-27 16:17:00,6.29189,6.29247,6.29087,6.29137,18000000.0
2006-02-27 16:18:00,6.29112,6.29126,6.28967,6.29069,13000000.0
2006-02-27 16:19:00,6.29106,6.29137,6.29022,6.2906,8000000.0
2006-02-27 16:20:00,6.29065,6.29183,6.29018,6.29071,13000000.0
2006-02-27 16:21:00,6.28948,6.29149,6.28948,6.29149,12000000.0
2006-02-27 16:22:00,6.29178,6.29178,6.28988,6.29016,11000000.0
2006-02-27 16:23:00,6.29043,6.29051,6.28907,6.28951,14000000.0
2006-02-27 16:24:00,6.28957,6.29097,6.28957,6.29009,15000000.0
2006-02-27 16:25:00,6.29064,6.29163,6.28986,6.29163,11000000.0
2006-02-27 16:26:00,6.29196,6.29224,6.29196,6.29224,8000000.0
2006-02-27 16:27:00,6.2923,6.29251,6.29196,6.29196,10000000.0
2006-02-27 16:28:00,6.29192,6.29253,6.2919,6.29206,15000000.0
2006-02-27 16:29:00,6.29164,6.29172,6.29119,6.29119,7000000.0
2006-02-27 16:30:00,6.29059,6.29065,6.28897,6.28897,16000000.0
2006-02-27 16:31:00,6.28806,6.29083,6.28806,6.28971,14000000.0
2006-02-27 16:32:00,6.28896,6.29044,6.28872,6.28924,7000000.0
2006-02-27 16:33:00,6.289,6.28992,6.28862,6.28862,8000000.0
2006-02-27 16:34:00,6.28817,6.28958,6.28797,6.28958,8000000.0
2006-02-27 16:35:00,6.28942,6.28974,6.28827,6.28841,9000000.0
2006-02-27 16:36:00,6.28987,6.29008,6.28866,6.29008,13000000.0
2006-02-27 16:37:00,6.28873,6.29045,6.28873,6.28917,18000000.0
2006-02-27 16:38:00,6.28942,6.29095,6.28901,6.29095,18000000.0
2006-02-27 16:39:00,6.29094,6.29094,6.28954,6.29086,20000000.0
2006-02-27 16:40:00,6.29138,6.29165,6.29013,6.29165,13000000.0
2006-02-27 16:41:00,6.29129,6.29322,6.29037,6.29264,20000000.0
2006-02-27 16:42:00,6.29307,6.29307,6.29089,6.29185,18000000.0
2006-02-27 16:43:00,6.29191,6.29254,6.29083,6.2921,15000000.0
2006-02-27 16:44:00,6.2924,6.2924,6.29142,6.29168,20000000.0
2006-02-27 16:45:00,6.29149,6.29224,6.29079,6.29196,13000000.0
2006-02-27 16:46:00,6.29091,6.29276,6.29091,6.29151,15000000.0
2006-02-27 16:47:00,6.29135,6.29185,6.29109,6.29185,8000000.0
2006-02-27 16:48:00,6.29209,6.29247,6.29164,6.29237,11000000.0
2006-02-27 16:49:00,6.29183,6.29183,6.28993,6.29057,12000000.0
2006-02-27 16:50:00,6.29092,6.29125,6.28995,6.29119,15000000.0
2006-02-27 16:51:00,6.29175,6.29175,6.29011,6.29015,18000000.0
2006-02-27 16:52:00,6.28989,6.29108,6.28963,6.28998,14000000.0
2006-02-27 16:53:00,6.28993,6.29052,6.28907,6.28972,8000000.0
2006-02-27 16:54:00,6.28996,6.29113,6.28996,6.29108,11000000.0
2006-02-27 16:55:00,6.29018,6.29078,6.28872,6.29031,12000000.0
2006-02-27 16:56:00,6.29069,6.29069,6.28931,6.28932,10000000.0
2006-02-27 16:57:00,6.29087,6.29148,6.29045,6.29114,8000000.0
2006-02-27 16:58:00,6.29126,6.29213,6.29081,6.29118,9000000.0
2006-02-27 16:59:00,6.2914,6.29249,6.29122,6.29234,13000000.0
2006-02-27 17:00:00,6.2923,6.2926,6.29132,6.29184,11000000.0
2006-02-27 17:01:00,6.29349,6.29526,6.29349,6.29479,12000000.0
2006-02-27 17:02:00,6.29382,6.29382,6.29238,6.2933,10000000.0
2006-02-27 17:03:00,6.29398,6.2941,6.29229,6.29377,16000000.0
2006-02-27 17:04:00,6.29366,6.29509,6.29283,6.29382,13000000.0
2006-02-27 17:05:00,6.29394,6.29493,6.29309,6.29309,16000000.0
2006-02-27 17:06:00,6.29252,6.2933,6.29158,6.29301,12000000.0
2006-02-27 17:07:00,6.29287,6.29298,6.29126,6.29126,8000000.0
2006-02-27 17:08:00,6.29238,6.29449,6.29204,6.29272,21000000.0
2006-02-27 17:09:00,6.29275,6.29342,6.29212,6.29342,16000000.0
2006-02-27 17:10:00,6.29309,6.29334,6.29232,6.29273,11000000.0
2006-02-27 17:11:00,6.29246,6.29335,6.29242,6.29242,11000000.0
2006-02-27 17:12:00,6.29267,6.29379,6.29267,6.29379,9000000.0
2006-02-27 17:13:00,6.29367,6.29518,6.2936,6.29443,9000000.0
2006-02-27 17:14:00,6.29419,6.29496,6.29331,6.29331,17000000.0
2006-02-27 17:15:00,6.2934,6.29417,6.29215,6.29223,11000000.0
2006-02-27 17:16:00,6.29233,6.29337,6.29162,6.29162,15000000.0
2006-02-27 17:17:00,6.29179,6.29312,6.29179,6.29213,13000000.0
2006-02-27 17:18:00,6.29217,6.29315,6.29157,6.29186,15000000.0
2006-02-27 17:19:00,6.29126,6.29161,6.28996,6.2914,17000000.0
2006-02-27 17:20:00,6.29077,6.29354,6.29046,6.29138,12000000.0
2006-02-27 17:21:00,6.29152,6.29152,6.29076,6.2915,7000000.0
2006-02-27 17:22:00,6.29139,6.29246,6.29066,6.29166,14000000.0
2006-02-27 17:23:00,6.2918,6.29263,6.29073,6.29152,13000000.0
2006-02-27 17:24:00,6.29208,6.29222,6.29006,6.29118,9000000.0
2006-02-27 17:25:00,6.29096,6.29219,6.29096,6.29125,11000000.0
2006-02-27 17:26:00,6.29157,6.29318,6.29153,6.29159,16000000.0
2006-02-27 17:27:00,6.2914,6.29253,6.2914,6.29212,9000000.0
2006-02-27 17:28:00,6.29197,6.29293,6.29197,6.29204,15000000.0
2006-02-27 17:29:00,6.29115,6.29182,6.29049,6.29092,11000000.0
2006-02-27 17:30:00,6.29097,6.291,6.2896,6.29083,19000000.0
2006-02-27 17:31:00,6.29005,6.29102,6.28999,6.28999,11000000.0
2006-02-27 17:32:00,6.28981,6.29194,6.28981,6.29037,9000000.0
2006-02-27 17:33:00,6.29048,6.2917,6.29048,6.2917,10000000.0
2006-02-27 17:34:00,6.29127,6.29127,6.28903,6.29067,14000000.0
2006-02-27 17:35:00,6.29097,6.29155,6.29026,6.29073,13000000.0
2006-02-27 17:36:00,6.29107,6.29197,6.29055,6.29138,11000000.0
2006-02-27 17:37:00,6.29004,6.29155,6.28994,6.29045,15000000.0
2006-02-27 17:38:00,6.29008,6.29156,6.29008,6.29065,17000000.0
2006-02-27 17:39:00,6.29056,6.291,6.28987,6.29029,8000000.0
2006-02-27 17:40:00,6.28938,6.29059,6.28911,6.29059,12000000.0
2006-02-27 17:41:00,6.2889,6.28934,6.28688,6.28752,21000000.0
2006-02-27 17:42:00,6.289,6.29143,6.28792,6.2887,13000000.0
2006-02-27 17:43:00,6.28781,6.28781,6.2848,6.2848,11000000.0
2006-02-27 17:44:00,6.28387,6.28456,6.28364,6.28418,19000000.0
2006-02-27 17:45:00,6.28374,6.2854,6.2832,6.2854,10000000.0
2006-02-27 17:46:00,6.2848,6.28622,6.28472,6.28517,13000000.0
2006-02-27 17:47:00,6.28502,6.2855,6.28443,6.28485,9000000.0
2006-02-27 17:48:00,6.28487,6.2855,6.28306,6.28394,14000000.0
2006-02-27 17:49:00,6.2838,6.28523,6.28332,6.28516,14000000.0
2006-02-27 17:50:00,6.28517,6.28783,6.28439,6.28783,17000000.0
2006-02-27 17:51:00,6.28787,6.28876,6.28448,6.28448,13000000.0
2006-02-27 17:52:00,6.285,6.286,6.28478,6.28598,24000000.0
2006-02-27 17:53:00,6.2857,6.28606,6.28502,6.28606,16000000.0
2006-02-27 17:54:00,6.28609,6.28609,6.28507,6.28523,16000000.0
2006-02-27 17:55:00,6.28415,6.28415,6.28298,6.28336,13000000.0
2006-02-27 17:56:00,6.28304,6.28457,6.28304,6.28376,15000000.0
2006-02-27 17:57:00,6.28339,6.2842,6.28305,6.28343,10000000.0
2006-02-27 17:58:00,6.28329,6.28499,6.28329,6.28403,15000000.0
2006-02-27 17:59:00,6.28464,6.28652,6.28464,6.28652,13000000.0
2006-02-27 18:00:00,6.28558,6.28629,6.28495,6.28611,7000000.0
2006-02-27 18:01:00,6.28648,6.2868,6.28489,6.28583,18000000.0
2006-02-27 18:02:00,6.28652,6.28725,6.28529,6.28646,17000000.0
2006-02-27 18:03:00,6.28721,6.28728,6.28648,6.28662,16000000.0
2006-02-27 18:04:00,6.28629,6.2877,6.28584,6.28673,14000000.0
2006-02-27 18:05:00,6.28702,6.28773,6.28621,6.2874,13000000.0
2006-02-27 18:06:00,6.28753,6.28838,6.28673,6.28705,18000000.0
2006-02-27 18:07:00,6.28823,6.28895,6.2873,6.28846,12000000.0
2006-02-27 18:08:00,6.28822,6.28885,6.28749,6.2885,18000000.0
2006-02-27 18:09:00,6.28826,6.28826,6.28668,6.28668,12000000.0
2006-02-27 18:10:00,6.28754,6.2882,6.28736,6.28804,13000000.0
2006-02-27 18:11:00,6.28776,6.28776,6.28643,6.28667,10000000.0
2006-02-27 18:12:00,6.28708,6.28773,6.28593,6.2868,11000000.0
2006-02-27 18:13:00,6.28706,6.28762,6.28671,6.28671,14000000.0
2006-02-27 18:14:00,6.28693,6.28897,6.28693,6.28897,10000000.0
2006-02-27 18:15:00,6.28833,6.28842,6.28756,6.28814,10000000.0
2006-02-27 18:16:00,6.28748,6.29011,6.28739,6.29011,9000000.0
2006-02-27 18:17:00,6.28946,6.29078,6.28883,6.29071,18000000.0
2006-02-27 18:18:00,6.29054,6.29054,6.28915,6.28938,14000000.0
2006-02-27 18:19:00,6.28917,6.29002,6.28907,6.28998,10000000.0
2006-02-27 18:20:00,6.28926,6.28953,6.28797,6.28868,15000000.0
2006-02-27 18:21:00,6.28902,6.28993,6.28865,6.28865,18000000.0
2006-02-27 18:22:00,6.28839,6.28923,6.2873,6.28811,14000000.0
2006-02-27 18:23:00,6.28916,6.28933,6.2878,6.28903,7000000.0
2006-02-27 18:24:00,6.28753,6.2881,6.28651,6.28694,9000000.0
2006-02-27 18:25:00,6.28753,6.28848,6.2872,6.28848,13000000.0
2006-02-27 18:26:00,6.28763,6.2884,6.28691,6.28743,16000000.0
2006-02-27 18:27:00,6.28785,6.28785,6.28622,6.287,14000000.0
2006-02-27 18:28:00,6.28735,6.28813,6.28597,6.28597,13000000.0
2006-02-27 18:29:00,6.28618,6.28717,6.28607,6.28625,11000000.0
2006-02-27 18:30:00,6.28671,6.28731,6.28514,6.2862,16000000.0
2006-02-27 18:31:00,6.28456,6.28632,6.28436,6.28613,12000000.0
2006-02-27 18:32:00,6.28507,6.28642,6.28464,6.28465,11000000.0
2006-02-27 18:33:00,6.28476,6.28608,6.28463,6.28463,13000000.0
2006-02-27 18:34:00,6.28344,6.28573,6.28344,6.28456,13000000.0
2006-02-27 18:35:00,6.28485,6.28556,6.28402,6.2843,18000000.0
2006-02-27 18:36:00,6.28437,6.28544,6.28363,6.284,18000000.0
2006-02-27 18:37:00,6.28509,6.28575,6.28332,6.28375,18000000.0
2006-02-27 18:38:00,6.28374,6.28374,6.28133,6.28202,11000000.0
2006-02-27 18:39:00,6.2818,6.28249,6.28151,6.28151,11000000.0
2006-02-27 18:40:00,6.28129,6.28185,6.28051,6.28178,14000000.0
2006-02-27 18:41:00,6.28184,6.2825,6.2809,6.2825,16000000.0
2006-02-27 18:42:00,6.28345,6.28405,6.28113,6.28206,14000000.0
2006-02-27 18:43:00,6.28158,6.28223,6.28103,6.2817,10000000.0
2006-02-27 18:44:00,6.28161,6.28257,6.28107,6.28147,13000000.0
2006-02-27 18:45:00,6.28139,6.28397,6.28128,6.28374,13000000.0
2006-02-27 18:46:00,6.28437,6.28604,6.2835,6.28604,12000000.0
2006-02-27 18:47:00,6.28426,6.28559,6.28415,6.28415,14000000.0
2006-02-27 18:48:00,6.28555,6.2859,6.2845,6.2852,15000000.0
2006-02-27 18:49:00,6.28541,6.28541,6.28324,6.28458,12000000.0
2006-02-27 18:50:00,6.28404,6.28518,6.28404,6.28471,9000000.0
2006-02-27 18:51:00,6.28477,6.28566,6.28447,6.2853,17000000.0
2006-02-27 18:52:00,6.28488,6.28528,6.28342,6.28342,9000000.0
2006-02-27 18:53:00,6.28392,6.28571,6.28392,6.28552,14000000.0
2006-02-27 18:54:00,6.28408,6.2855,6.28401,6.28402,14000000.0
2006-02-27 18:55:00,6.28381,6.284,6.28162,6.28162,10000000.0
2006-02-27 18:56:00,6.2805,6.28239,6.2805,6.28102,16000000.0
2006-02-27 18:57:00,6.28135,6.28272,6.28075,6.28201,17000000.0
2006-02-27 18:58:00,6.28216,6.2841,6.28216,6.2841,14000000.0
2006-02-27 18:59:00,6.28452,6.28512,6.28376,6.28407,14000000.0
2006-02-27 19:00:00,6.28582,6.2861,6.28441,6.28542,15000000.0
2006-02-27 19:01:00,6.28491,6.28491,6.28342,6.28465,15000000.0
2006-02-27 19:02:00,6.28536,6.28576,6.28311,6.28532,14000000.0
2006-02-27 19:03:00,6.28631,6.28716,6.28565,6.28716,14000000.0
2006-02-27 19:04:00,6.2871,6.2871,6.28458,6.28648,12000000.0
2006-02-27 19:05:00,6.28659,6.28695,6.28559,6.28567,15000000.0
2006-02-27 19:06:00,6.28598,6.28693,6.28474,6.28531,16000000.0
2006-02-27 19:07:00,6.28485,6.28561,6.28411,6.28523,20000000.0
2006-02-27 19:08:00,6.28573,6.28611,6.28499,6.28602,8000000.0
2006-02-27 19:09:00,6.2859,6.28618,6.28478,6.28567,17000000.0
2006-02-27 19:10:00,6.28559,6.28657,6.28559,6.28642,9000000.0
2006-02-27 19:11:00,6.28713,6.28844,6.28578,6.28705,16000000.0
2006-02-27 19:12:00,6.28763,6.28876,6.28763,6.28785,13000000.0
2006-02-27 19:13:00,6.28736,6.28838,6.2873,6.28833,10000000.0
2006-02-27 19:14:00,6.28812,6.28812,6.28592,6.28802,20000000.0
2006-02-27 19:15:00,6.28782,6.28793,6.28725,6.28729,12000000.0
2006-02-27 19:16:00,6.2881,6.2881,6.28673,6.28763,8000000.0
2006-02-27 19:17:00,6.28845,6.28849,6.28674,6.28819,18000000.0
2006-02-27 19:18:00,6.28753,6.28753,6.2858,6.28753,11000000.0
2006-02-27 19:19:00,6.28754,6.28763,6.28686,6.28763,12000000.0
2006-02-27 19:20:00,6.28748,6.28758,6.28541,6.28587,14000000.0
2006-02-27 19:21:00,6.28533,6.28753,6.28533,6.28698,13000000.0
2006-02-27 19:22:00,6.28711,6.28752,6.28628,6.28628,12000000.0
2006-02-27 19:23:00,6.28637,6.28798,6.28637,6.28758,14000000.0
2006-02-27 19:24:00,6.28806,6.28806,6.2864,6.28729,19000000.0
2006-02-27 19:25:00,6.2878,6.28836,6.28762,6.28768,8000000.0
2006-02-27 19:26:00,6.28785,6.28809,6.28669,6.28713,7000000.0
2006-02-27 19:27:00,6.28726,6.28804,6.28714,6.2873,20000000.0
2006-02-27 19:28:00,6.28676,6.28749,6.28598,6.28682,17000000.0
2006-02-27 19:29:00,6.28691,6.28839,6.28627,6.28839,10000000.0
2006-02-27 19:30:00,6.28705,6.28814,6.28669,6.28724,15000000.0
2006-02-27 19:31:00,6.28815,6.28985,6.28815,6.28922,11000000.0
2006-02-27 19:32:00,6.29011,6.29255,6.29011,6.29167,9000000.0
2006-02-27 19:33:00,6.29177,6.29285,6.29095,6.29173,14000000.0
2006-02-27 19:34:00,6.29277,6.29325,6.29234,6.29288,17000000.0
2006-02-27 19:35:00,6.2931,6.2931,6.29072,6.29085,8000000.0
2006-02-27 19:36:00,6.29106,6.29204,6.29036,6.29168,15000000.0
2006-02-27 19:37:00,6.29257,6.29291,6.29143,6.29189,8000000.0
2006-02-27 19:38:00,6.29146,6.29273,6.29084,6.29218,15000000.0
2006-02-27 19:39:00,6.29229,6.29319,6.29166,6.29286,17000000.0
2006-02-27 19:40:00,6.29276,6.29294,6.29142,6.29269,16000000.0
2006-02-27 19:41:00,6.29346,6.29366,6.29184,6.2933,11000000.0
2006-02-27 19:42:00,6.29331,6.29331,6.29166,6.29322,15000000.0
2006-02-27 19:43:00,6.29241,6.29284,6.29183,6.29269,14000000.0
2006-02-27 19:44:00,6.29196,6.29245,6.29105,6.29188,14000000.0
2006-02-27 19:45:00,6.29261,6.29273,6.29111,6.29117,15000000.0
2006-02-27 19:46:00,6.29112,6.29318,6.29112,6.29288,15000000.0
2006-02-27 19:47:00,6.29323,6.29323,6.29157,6.29239,16000000.0
2006-02-27 19:48:00,6.2931,6.29336,6.29191,6.29215,16000000.0
2006-02-27 19:49:00,6.29208,6.29239,6.29207,6.29207,8000000.0
2006-02-27 19:50:00,6.29186,6.29278,6.29143,6.29208,9000000.0
2006-02-27 19:51:00,6.29113,6.29222,6.29056,6.29102,19000000.0
2006-02-27 19:52:00,6.29089,6.29155,6.29042,6.29084,11000000.0
2006-02-27 19:53:00,6.29103,6.29103,6.28946,6.29103,14000000.0
2006-02-27 19:54:00,6.29069,6.29095,6.28951,6.29095,18000000.0
2006-02-27 19:55:00,6.28964,6.29045,6.28906,6.28944,13000000.0
2006-02-27 19:56:00,6.2895,6.29016,6.28892,6.28939,10000000.0
2006-02-27 19:57:00,6.2907,6.2907,6.28857,6.28982,16000000.0
2006-02-27 19:58:00,6.28921,6.2894,6.28812,6.28864,15000000.0
2006-02-27 19:59:00,6.28863,6.2892,6.28743,6.28743,14000000.0
2006-02-27 20:00:00,6.28863,6.28942,6.28811,6.28942,11000000.0
2006-02-27 20:01:00,6.28959,6.28998,6.28791,6.28822,24000000.0
2006-02-27 20:02:00,6.28785,6.28832,6.287,6.28726,11000000.0
2006-02-27 20:03:00,6.28686,6.28766,6.28632,6.28669,11000000.0
2006-02-27 20:04:00,6.28641,6.28683,6.28552,6.28653,10000000.0
2006-02-27 20:05:00,6.28673,6.28713,6.28554,6.28663,17000000.0
2006-02-27 20:06:00,6.28605,6.28678,6.2858,6.28644,10000000.0
2006-02-27 20:07:00,6.28651,6.28696,6.28538,6.28585,14000000.0
2006-02-27 20:08:00,6.2855,6.28611,6.28453,6.28551,13000000.0
2006-02-27 20:09:00,6.28635,6.28701,6.28533,6.28546,11000000.0
2006-02-27 20:10:00,6.28602,6.28632,6.28481,6.28571,11000000.0
2006-02-27 20:11:00,6.28591,6.28641,6.28501,6.28574,9000000.0
2006-02-27 20:12:00,6.28594,6.28594,6.28424,6.28424,16000000.0
2006-02-27 20:13:00,6.28549,6.2858,6.28505,6.2851,11000000.0
2006-02-27 20:14:00,6.28534,6.28685,6.28449,6.28685,19000000.0
2006-02-27 20:15:00,6.28644,6.28644,6.28476,6.28567,13000000.0
2006-02-27 20:16:00,6.28488,6.28488,6.28323,6.28384,15000000.0
2006-02-27 20:17:00,6.28366,6.28413,6.28336,6.28351,8000000.0
2006-02-27 20:18:00,6.28324,6.28333,6.28203,6.28283,14000000.0
2006-02-27 20:19:00,6.28275,6.28328,6.28171,6.28178,14000000.0
2006-02-27 20:20:00,6.28256,6.28432,6.28256,6.28377,12000000.0
2006-02-27 20:21:00,6.28324,6.28437,6.28304,6.28378,9000000.0
2006-02-27 20:22:00,6.28357,6.28409,6.28207,6.28207,17000000.0
2006-02-27 20:23:00,6.28188,6.28315,6.28184,6.28279,11000000.0
2006-02-27 20:24:00,6.28272,6.28429,6.28221,6.28285,16000000.0
2006-02-27 20:25:00,6.28303,6.28409,6.28303,6.28379,11000000.0
2006-02-27 20:26:00,6.28466,6.28534,6.28454,6.28501,8000000.0
2006-02-27 20:27:00,6.28518,6.28615,6.28458,6.28512,13000000.0
2006-02-27 20:28:00,6.28489,6.28489,6.28278,6.28427,15000000.0
2006-02-27 20:29:00,6.28401,6.28491,6.28381,6.28447,16000000.0
2006-02-27 20:30:00,6.28553,6.28572,6.28441,6.2851,8000000.0
2006-02-27 20:31:00,6.2864,6.2864,6.28405,6.28424,18000000.0
2006-02-27 20:32:00,6.28483,6.28543,6.28471,6.28485,7000000.0
2006-02-27 20:33:00,6.28448,6.28523,6.28368,6.28377,13000000.0
2006-02-27 20:34:00,6.28399,6.28576,6.28399,6.28572,13000000.0
2006-02-27 20:35:00,6.28564,6.28564,6.28469,6.28481,9000000.0
2006-02-27 20:36:00,6.28585,6.28651,6.28477,6.28534,17000000.0
2006-02-27 20:37:00,6.28558,6.28596,6.28481,6.28571,14000000.0
2006-02-27 20:38:00,6.28526,6.28526,6.28409,6.28481,16000000.0
2006-02-27 20:39:00,6.28466,6.28533,6.28383,6.28383,14000000.0
2006-02-27 20:40:00,6.2851,6.28538,6.2851,6.28516,17000000.0
2006-02-27 20:41:00,6.2851,6.28547,6.28368,6.28482,16000000.0
2006-02-27 20:42:00,6.28477,6.28638,6.28477,6.28589,22000000.0
2006-02-27 20:43:00,6.28548,6.28618,6.28436,6.28447,18000000.0
2006-02-27 20:44:00,6.28462,6.28607,6.28462,6.28479,16000000.0
2006-02-27 20:45:00,6.28499,6.28695,6.28499,6.28533,8000000.0
2006-02-27 20:46:00,6.28529,6.28691,6.28529,6.28612,19000000.0
2006-02-27 20:47:00,6.28629,6.28629,6.2854,6.28595,12000000.0
2006-02-27 20:48:00,6.2864,6.28666,6.28563,6.28563,9000000.0
2006-02-27 20:49:00,6.28563,6.28739,6.2856,6.28665,19000000.0
2006-02-27 20:50:00,6.28658,6.2871,6.28556,6.28614,15000000.0
2006-02-27 20:51:00,6.2856,6.28668,6.28545,6.28545,9000000.0
2006-02-27 20:52:00,6.28582,6.28706,6.28582,6.28677,11000000.0
2006-02-27 20:53:00,6.28569,6.2866,6.28519,6.28537,15000000.0
2006-02-27 20:54:00,6.28557,6.28654,6.28557,6.28608,12000000.0
2006-02-27 20:55:00,6.28565,6.28695,6.28485,6.28601,18000000.0
2006-02-27 20:56:00,6.28535,6.28613,6.28457,6.28553,12000000.0
2006-02-27 20:57:00,6.28541,6.28605,6.28494,6.28494,13000000.0
2006-02-27 20:58:00,6.28478,6.28601,6.28473,6.28583,11000000.0
2006-02-27 20:59:00,6.28588,6.28667,6.28528,6.28572,11000000.0
2006-02-27 21:00:00,6.28599,6.28671,6.28555,6.28633,17000000.0
2006-02-27 21:01:00,6.28668,6.28682,6.28509,6.28577,10000000.0
2006-02-27 21:02:00,6.28615,6.28615,6.28606,6.28609,8000000.0
2006-02-27 21:03:00,6.28621,6.28621,6.2859,6.28599,19000000.0
2006-02-27 21:04:00,6.28611,6.28615,6.28582,6.28592,18000000.0
2006-02-27 21:05:00,6.28571,6.28687,6.28548,6.28635,14000000.0
2006-02-27 21:06:00,6.28698,6.28764,6.28698,6.28755,12000000.0
2006-02-27 21:07:00,6.28714,6.28714,6.28593,6.28675,10000000.0
2006-02-27 21:08:00,6.2858,6.28731,6.2858,6.28731,14000000.0
2006-02-27 21:09:00,6.28612,6.2875,6.28567,6.28567,16000000.0
2006-02-27 21:10:00,6.28512,6.28536,6.28506,6.28532,15000000.0
2006-02-27 21:11:00,6.28531,6.28549,6.28517,6.28524,13000000.0
2006-02-27 21:12:00,6.28588,6.28642,6.2854,6.28619,10000000.0
2006-02-27 21:13:00,6.28633,6.28689,6.28546,6.28546,14000000.0
2006-02-27 21:14:00,6.28548,6.28577,6.28548,6.2856,10000000.0
2006-02-27 21:15:00,6.2856,6.28572,6.28545,6.28565,15000000.0
2006-02-27 21:16:00,6.28597,6.28766,6.28597,6.28642,11000000.0
2006-02-27 21:17:00,6.28659,6.28913,6.28606,6.28645,13000000.0
2006-02-27 21:18:00,6.2865,6.2865,6.28624,6.28638,17000000.0
2006-02-27 21:19:00,6.28658,6.2873,6.2863,6.2869,12000000.0
2006-02-27 21:20:00,6.2867,6.28721,6.28637,6.28698,14000000.0
2006-02-27 21:21:00,6.28721,6.28819,6.28707,6.28713,11000000.0
2006-02-27 21:22:00,6.28819,6.28819,6.28747,6.28765,9000000.0
2006-02-27 21:23:00,6.28719,6.28731,6.28606,6.28606,7000000.0
2006-02-27 21:24:00,6.2863,6.28746,6.2863,6.28691,11000000.0
2006-02-27 21:25:00,6.28704,6.28704,6.28685,6.28686,7000000.0
2006-02-27 21:26:00,6.2871,6.28812,6.28704,6.28717,13000000.0
2006-02-27 21:27:00,6.2868,6.28703,6.28673,6.28696,11000000.0
2006-02-27 21:28:00,6.28699,6.28779,6.28553,6.28553,15000000.0
2006-02-27 21:29:00,6.28575,6.28685,6.28575,6.286,12000000.0
2006-02-27 21:30:00,6.28647,6.28731,6.28647,6.28669,10000000.0
2006-02-27 21:31:00,6.28653,6.28685,6.28489,6.28574,10000000.0
2006-02-27 21:32:00,6.28602,6.28602,6.28473,6.28537,12000000.0
2006-02-27 21:33:00,6.28683,6.28722,6.28537,6.28622,19000000.0
2006-02-27 21:34:00,6.28573,6.28654,6.28539,6.28599,8000000.0
2006-02-27 21:35:00,6.28601,6.28731,6.28596,6.2867,20000000.0
2006-02-27 21:36:00,6.28705,6.28806,6.28605,6.28677,19000000.0
2006-02-27 21:37:00,6.28684,6.28766,6.28623,6.28628,19000000.0
2006-02-27 21:38:00,6.28637,6.28695,6.28617,6.28687,13000000.0
2006-02-27 21:39:00,6.2865,6.28725,6.28561,6.28658,17000000.0
2006-02-27 21:40:00,6.28634,6.28744,6.28608,6.28744,7000000.0
2006-02-27 21:41:00,6.28578,6.28725,6.2856,6.28725,11000000.0
2006-02-27 21:42:00,6.28693,6.28754,6.28572,6.28681,18000000.0
2006-02-27 21:43:00,6.28706,6.28741,6.28578,6.28675,13000000.0
2006-02-27 21:44:00,6.28665,6.28739,6.28589,6.28725,16000000.0
2006-02-27 21:45:00,6.2874,6.28794,6.28713,6.28727,11000000.0
2006-02-27 21:46:00,6.28726,6.2883,6.28693,6.28725,13000000.0
2006-02-27 21:47:00,6.28686,6.2876,6.28616,6.28719,13000000.0
2006-02-27 21:48:00,6.28723,6.28739,6.28715,6.28719,17000000.0
2006-02-27 21:49:00,6.28756,6.28819,6.28719,6.28719,8000000.0
2006-02-27 21:50:00,6.28716,6.28837,6.28644,6.28827,11000000.0
2006-02-27 21:51:00,6.28823,6.28863,6.28755,6.28813,13000000.0
2006-02-27 21:52:00,6.28735,6.28774,6.28613,6.28703,13000000.0
2006-02-27 21:53:00,6.28591,6.28733,6.28536,6.28536,14000000.0
2006-02-27 21:54:00,6.28531,6.28672,6.28531,6.28628,11000000.0
2006-02-27 21:55:00,6.28597,6.28639,6.28468,6.28588,17000000.0
2006-02-27 21:56:00,6.28619,6.28912,6.28542,6.28542,12000000.0
2006-02-27 21:57:00,6.28626,6.28694,6.28519,6.28617,16000000.0
2006-02-27 21:58:00,6.28656,6.28715,6.28574,6.28676,9000000.0
2006-02-27 21:59:00,6.28692,6.28692,6.28629,6.28669,18000000.0
2006-02-27 22:00:00,6.28735,6.28804,6.28589,6.28658,13000000.0
2006-02-27 22:01:00,6.28684,6.28758,6.28661,6.28697,11000000.0
2006-02-27 22:02:00,6.28689,6.28784,6.28689,6.28777,17000000.0
2006-02-27 22:03:00,6.28736,6.28736,6.28504,6.28599,23000000.0
2006-02-27 22:04:00,6.28597,6.28753,6.28597,6.28657,15000000.0
2006-02-27 22:05:00,6.28608,6.28698,6.28551,6.28556,14000000.0
2006-02-27 22:06:00,6.2859,6.286,6.28571,6.28581,15000000.0
2006-02-27 22:07:00,6.28603,6.28716,6.28603,6.28715,9000000.0
2006-02-27 22:08:00,6.28651,6.28651,6.28518,6.28641,18000000.0
2006-02-27 22:09:00,6.28593,6.28593,6.28504,6.28509,11000000.0
2006-02-27 22:10:00,6.28471,6.28496,6.28469,6.28487,7000000.0
2006-02-27 22:11:00,6.28514,6.28627,6.28514,6.28547,8000000.0
2006-02-27 22:12:00,6.28535,6.28671,6.28535,6.28604,16000000.0
2006-02-27 22:13:00,6.28589,6.28601,6.28574,6.28595,24000000.0
2006-02-27 22:14:00,6.28591,6.28594,6.28565,6.28565,9000000.0
2006-02-27 22:15:00,6.28577,6.28649,6.28532,6.28532,10000000.0
2006-02-27 22:16:00,6.28518,6.28721,6.28515,6.28721,13000000.0
2006-02-27 22:17:00,6.28699,6.28699,6.28541,6.28656,20000000.0
2006-02-27 22:18:00,6.28677,6.28677,6.28507,6.28595,11000000.0
2006-02-27 22:19:00,6.28621,6.28774,6.28621,6.28774,15000000.0
2006-02-27 22:20:00,6.28761,6.28761,6.28575,6.28673,16000000.0
2006-02-27 22:21:00,6.28687,6.28689,6.28666,6.28678,12000000.0
2006-02-27 22:22:00,6.2866,6.28687,6.2855,6.2855,14000000.0
2006-02-27 22:23:00,6.28541,6.2856,6.28532,6.28536,11000000.0
2006-02-27 22:24:00,6.28576,6.28658,6.28559,6.28566,16000000.0
2006-02-27 22:25:00,6.28534,6.28762,6.28534,6.28762,14000000.0
2006-02-27 22:26:00,6.28799,6.28826,6.28713,6.28822,10000000.0
2006-02-27 22:27:00,6.28834,6.28865,6.28681,6.28865,14000000.0
2006-02-27 22:28:00,6.28851,6.28851,6.28726,6.28748,12000000.0
2006-02-27 22:29:00,6.28765,6.28861,6.28735,6.28861,13000000.0
2006-02-27 22:30:00,6.28908,6.2891,6.28814,6.2891,8000000.0
2006-02-27 22:31:00,6.2882,6.28835,6.28722,6.28788,11000000.0
2006-02-27 22:32:00,6.28744,6.28839,6.28671,6.287,20000000.0
2006-02-27 22:33:00,6.2868,6.28893,6.2868,6.28893,11000000.0
2006-02-27 22:34:00,6.28856,6.28896,6.28818,6.28818,10000000.0
2006-02-27 22:35:00,6.28797,6.28896,6.28774,6.28774,13000000.0
2006-02-27 22:36:00,6.28751,6.28873,6.28742,6.28873,9000000.0
2006-02-27 22:37:00,6.28919,6.28947,6.28915,6.28947,13000000.0
2006-02-27 22:38:00,6.28897,6.28913,6.28706,6.28706,9000000.0
2006-02-27 22:39:00,6.28688,6.28769,6.28688,6.28717,12000000.0
2006-02-27 22:40:00,6.28738,6.28852,6.28738,6.28771,9000000.0
2006-02-27 22:41:00,6.28772,6.28861,6.28772,6.28859,14000000.0
2006-02-27 22:42:00,6.28854,6.28935,6.28729,6.28729,13000000.0
2006-02-27 22:43:00,6.28734,6.28846,6.28726,6.28846,12000000.0
2006-02-27 22:44:00,6.28838,6.28914,6.28752,6.28849,15000000.0
2006-02-27 22:45:00,6.28859,6.28959,6.28844,6.28844,13000000.0
2006-02-27 22:46:00,6.28856,6.28912,6.28834,6.28912,14000000.0
2006-02-27 22:47:00,6.28919,6.29011,6.28812,6.28943,15000000.0
2006-02-27 22:48:00,6.28979,6.29142,6.28899,6.29142,13000000.0
2006-02-27 22:49:00,6.2917,6.29222,6.28999,6.29112,13000000.0
2006-02-27 22:50:00,6.29026,6.29051,6.28901,6.28914,15000000.0
2006-02-27 22:51:00,6.29005,6.29028,6.28917,6.28955,14000000.0
2006-02-27 22:52:00,6.28965,6.2905,6.28965,6.2905,9000000.0
2006-02-27 22:53:00,6.29007,6.29007,6.28928,6.28987,15000000.0
2006-02-27 22:54:00,6.28952,6.28987,6.28861,6.28971,17000000.0
2006-02-27 22:55:00,6.28965,6.29014,6.28777,6.28777,16000000.0
2006-02-27 22:56:00,6.28786,6.28943,6.28786,6.28811,13000000.0
2006-02-27 22:57:00,6.28836,6.29011,6.28803,6.28803,8000000.0
2006-02-27 22:58:00,6.28794,6.28995,6.28794,6.28934,8000000.0
2006-02-27 22:59:00,6.291,6.29133,6.28945,6.29027,19000000.0
2006-02-27 23:00:00,6.29063,6.29232,6.29063,6.29122,10000000.0
2006-02-27 23:01:00,6.29091,6.2923,6.29077,6.29213,7000000.0
2006-02-27 23:02:00,6.29099,6.29223,6.29077,6.29131,15000000.0
2006-02-27 23:03:00,6.29187,6.29243,6.29116,6.29213,17000000.0
2006-02-27 23:04:00,6.29175,6.29249,6.29098,6.29157,19000000.0
2006-02-27 23:05:00,6.29127,6.29147,6.29121,6.29125,9000000.0
2006-02-27 23:06:00,6.29111,6.29175,6.29038,6.29038,12000000.0
2006-02-27 23:07:00,6.29061,6.29149,6.29041,6.29146,14000000.0
2006-02-27 23:08:00,6.2917,6.29228,6.29077,6.29116,16000000.0
2006-02-27 23:09:00,6.29101,6.29109,6.29011,6.29036,9000000.0
2006-02-27 23:10:00,6.2905,6.29162,6.29043,6.29077,12000000.0
2006-02-27 23:11:00,6.29063,6.29223,6.29063,6.29223,14000000.0
2006-02-27 23:12:00,6.29211,6.29217,6.29141,6.29189,7000000.0
2006-02-27 23:13:00,6.29117,6.29288,6.29031,6.29102,14000000.0
2006-02-27 23:14:00,6.29159,6.29168,6.2902,6.2902,19000000.0
2006-02-27 23:15:00,6.2908,6.29192,6.29015,6.29092,13000000.0
2006-02-27 23:16:00,6.29091,6.29232,6.29078,6.29078,15000000.0
2006-02-27 23:17:00,6.29027,6.29185,6.29022,6.29185,11000000.0
2006-02-27 23:18:00,6.29026,6.29109,6.29013,6.29109,12000000.0
2006-02-27 23:19:00,6.29145,6.29199,6.2902,6.29101,14000000.0
2006-02-27 23:20:00,6.29159,6.29262,6.29036,6.29262,19000000.0
2006-02-27 23:21:00,6.2916,6.29198,6.29057,6.29117,7000000.0
2006-02-27 23:22:00,6.29118,6.29138,6.2903,6.29138,15000000.0
2006-02-27 23:23:00,6.29168,6.29188,6.29153,6.29183,11000000.0
2006-02-27 23:24:00,6.29126,6.29147,6.29028,6.29147,14000000.0
2006-02-27 23:25:00,6.29149,6.29149,6.2898,6.2899,11000000.0
2006-02-27 23:26:00,6.29002,6.29044,6.2895,6.28956,14000000.0
2006-02-27 23:27:00,6.28964,6.29074,6.28964,6.28987,11000000.0
2006-02-27 23:28:00,6.28972,6.29087,6.28972,6.29068,12000000.0
2006-02-27 23:29:00,6.29045,6.29132,6.28969,6.29003,16000000.0
2006-02-27 23:30:00,6.2902,6.29152,6.28976,6.29005,20000000.0
2006-02-27 23:31:00,6.29005,6.29031,6.28947,6.28965,11000000.0
2006-02-27 23:32:00,6.29006,6.2911,6.28989,6.28989,16000000.0
2006-02-27 23:33:00,6.28954,6.29051,6.28951,6.2896,12000000.0
2006-02-27 23:34:00,6.28915,6.28944,6.28915,6.28923,13000000.0
2006-02-27 23:35:00,6.28918,6.29037,6.28918,6.29028,9000000.0
2006-02-27 23:36:00,6.29043,6.29057,6.28986,6.29009,9000000.0
2006-02-27 23:37:00,6.28984,6.29152,6.28964,6.29095,14000000.0
2006-02-27 23:38:00,6.29103,6.29159,6.29062,6.29159,13000000.0
2006-02-27 23:39:00,6.29183,6.29234,6.29051,6.29051,17000000.0
2006-02-27 23:40:00,6.29057,6.29194,6.29057,6.29157,12000000.0
2006-02-27 23:41:00,6.2918,6.29264,6.29105,6.29121,17000000.0
2006-02-27 23:42:00,6.291,6.29271,6.291,6.29191,22000000.0
2006-02-27 23:43:00,6.29102,6.29143,6.29026,6.29026,15000000.0
2006-02-27 23:44:00,6.29024,6.29163,6.29024,6.29105,14000000.0
2006-02-27 23:45:00,6.29142,6.29157,6.29017,6.29124,20000000.0
2006-02-27 23:46:00,6.29073,6.29134,6.29008,6.29079,14000000.0
2006-02-27 23:47:00,6.29096,6.29135,6.28974,6.28974,10000000.0
2006-02-27 23:48:00,6.29,6.29049,6.28806,6.29004,18000000.0
2006-02-27 23:49:00,6.29063,6.2913,6.28964,6.29087,14000000.0
2006-02-27 23:50:00,6.2907,6.29154,6.28992,6.29107,13000000.0
2006-02-27 23:51:00,6.29181,6.29231,6.29115,6.29115,8000000.0
2006-02-27 23:52:00,6.29087,6.29177,6.29016,6.29103,16000000.0
2006-02-27 23:53:00,6.29126,6.29148,6.29089,6.29137,18000000.0
2006-02-27 23:54:00,6.29041,6.29123,6.29041,6.29062,12000000.0
2006-02-27 23:55:00,6.29053,6.29118,6.29018,6.29026,19000000.0
2006-02-27 23:56:00,6.29041,6.29093,6.29017,6.29087,14000000.0
2006-02-27 23:57:00,6.29103,6.29139,6.29014,6.29014,16000000.0
2006-02-27 23:58:00,6.29041,6.29252,6.29041,6.29128,13000000.0
2006-02-27 23:59:00,6.2915,6.29189,6.29022,6.29022,14000000.0
2006-02-28 00:00:00,6.29204,6.29261,6.29056,6.29227,17000000.0
2006-02-28 00:01:00,6.29278,6.29284,6.2915,6.29208,12000000.0
2006-02-28 00:02:00,6.29083,6.29273,6.29083,6.29273,15000000.0
2006-02-28 00:03:00,6.29303,6.29303,6.2911,6.29211,14000000.0
2006-02-28 00:04:00,6.29153,6.29254,6.29095,6.29156,12000000.0
2006-02-28 00:05:00,6.29098,6.29188,6.29079,6.29079,12000000.0
2006-02-28 00:06:00,6.2906,6.29221,6.2906,6.29162,12000000.0
2006-02-28 00:07:00,6.29191,6.29231,6.29126,6.29159,11000000.0
2006-02-28 00:08:00,6.29174,6.29225,6.29056,6.2914,15000000.0
2006-02-28 00:09:00,6.29268,6.29268,6.29115,6.29163,12000000.0
2006-02-28 00:10:00,6.29256,6.29262,6.29126,6.2916,19000000.0
2006-02-28 00:11:00,6.29204,6.29335,6.29204,6.29335,8000000.0
2006-02-28 00:12:00,6.29327,6.29334,6.29193,6.29244,9000000.0
2006-02-28 00:13:00,6.29168,6.29229,6.29057,6.29199,13000000.0
2006-02-28 00:14:00,6.29189,6.29203,6.29095,6.29154,14000000.0
2006-02-28 00:15:00,6.29122,6.29232,6.29103,6.29131,12000000.0
2006-02-28 00:16:00,6.29127,6.29157,6.29058,6.29145,12000000.0
2006-02-28 00:17:00,6.29163,6.29163,6.29081,6.29081,10000000.0
2006-02-28 00:18:00,6.29055,6.29084,6.29054,6.29061,19000000.0
2006-02-28 00:19:00,6.29077,6.29098,6.29068,6.2907,12000000.0
2006-02-28 00:20:00,6.29142,6.29247,6.29142,6.29221,11000000.0
2006-02-28 00:21:00,6.29219,6.2932,6.29141,6.29267,14000000.0
2006-02-28 00:22:00,6.29134,6.29218,6.29134,6.29213,13000000.0
2006-02-28 00:23:00,6.29187,6.29277,6.29163,6.29277,13000000.0
2006-02-28 00:24:00,6.2932,6.29324,6.29306,6.29318,9000000.0
2006-02-28 00:25:00,6.29269,6.29273,6.29136,6.29259,13000000.0
2006-02-28 00:26:00,6.29236,6.29267,6.29144,6.29173,14000000.0
2006-02-28 00:27:00,6.29201,6.29248,6.29115,6.29134,15000000.0
2006-02-28 00:28:00,6.29151,6.29206,6.29139,6.2916,7000000.0
2006-02-28 00:29:00,6.29194,6.29278,6.29194,6.29203,17000000.0
2006-02-28 00:30:00,6.29217,6.29217,6.29025,6.2908,9000000.0
2006-02-28 00:31:00,6.29052,6.29207,6.29052,6.29078,13000000.0
2006-02-28 00:32:00,6.2914,6.2914,6.29022,6.2907,8000000.0
2006-02-28 00:33:00,6.29048,6.29057,6.29029,6.29049,19000000.0
2006-02-28 00:34:00,6.29037,6.29054,6.29025,6.29054,15000000.0
2006-02-28 00:35:00,6.29054,6.29062,6.29035,6.29062,12000000.0
2006-02-28 00:36:00,6.2905,6.29161,6.29026,6.29146,15000000.0
2006-02-28 00:37:00,6.29207,6.29265,6.29087,6.29087,15000000.0
2006-02-28 00:38:00,6.29043,6.2926,6.29043,6.2926,18000000.0
2006-02-28 00:39:00,6.29275,6.29281,6.29252,6.29275,20000000.0
2006-02-28 00:40:00,6.29235,6.29235,6.29079,6.29079,10000000.0
2006-02-28 00:41:00,6.29077,6.29121,6.29041,6.29103,9000000.0
2006-02-28 00:42:00,6.29118,6.29222,6.29118,6.29222,16000000.0
2006-02-28 00:43:00,6.29194,6.29194,6.29098,6.29098,16000000.0
2006-02-28 00:44:00,6.29054,6.29166,6.29023,6.29093,10000000.0
2006-02-28 00:45:00,6.29097,6.29256,6.29071,6.29256,16000000.0
2006-02-28 00:46:00,6.29202,6.29202,6.29071,6.29096,12000000.0
2006-02-28 00:47:00,6.2913,6.2918,6.28977,6.28992,8000000.0
2006-02-28 00:48:00,6.29049,6.29173,6.29028,6.29044,16000000.0
2006-02-28 00:49:00,6.2905,6.29134,6.29043,6.29133,11000000.0
2006-02-28 00:50:00,6.29087,6.29226,6.29065,6.29179,9000000.0
2006-02-28 00:51:00,6.29152,6.29176,6.29114,6.29145,9000000.0
2006-02-28 00:52:00,6.29162,6.29162,6.2906,6.29098,18000000.0
2006-02-28 00:53:00,6.29109,6.29146,6.29042,6.29082,12000000.0
2006-02-28 00:54:00,6.29054,6.2916,6.29048,6.29158,12000000.0
2006-02-28 00:55:00,6.29171,6.29171,6.28998,6.28998,11000000.0
2006-02-28 00:56:00,6.28925,6.29058,6.28913,6.28952,14000000.0
2006-02-28 00:57:00,6.2893,6.29166,6.2893,6.29148,15000000.0
2006-02-28 00:58:00,6.29225,6.29238,6.29192,6.29192,9000000.0
2006-02-28 00:59:00,6.29177,6.2919,6.29062,6.29112,17000000.0
2006-02-28 01:00:00,6.2911,6.29201,6.29073,6.29175,12000000.0
2006-02-28 01:01:00,6.29092,6.29289,6.29092,6.29289,15000000.0
2006-02-28 01:02:00,6.29151,6.29244,6.2912,6.29184,10000000.0
2006-02-28 01:03:00,6.29199,6.2931,6.29186,6.29186,13000000.0
2006-02-28 01:04:00,6.29163,6.29363,6.29154,6.29307,13000000.0
2006-02-28 01:05:00,6.29306,6.29337,6.29216,6.29263,13000000.0
2006-02-28 01:06:00,6.29282,6.29282,6.29152,6.29213,12000000.0
2006-02-28 01:07:00,6.29325,6.29329,6.29215,6.29323,13000000.0
2006-02-28 01:08:00,6.29345,6.29345,6.29091,6.29091,15000000.0
2006-02-28 01:09:00,6.29159,6.29205,6.291,6.2918,17000000.0
2006-02-28 01:10:00,6.29188,6.29215,6.29127,6.29173,10000000.0
2006-02-28 01:11:00,6.29036,6.29143,6.29036,6.29067,11000000.0
2006-02-28 01:12:00,6.29164,6.29209,6.29133,6.29163,10000000.0
2006-02-28 01:13:00,6.29296,6.29313,6.29231,6.29272,11000000.0
2006-02-28 01:14:00,6.29264,6.293,6.29262,6.293,13000000.0
2006-02-28 01:15:00,6.29298,6.29302,6.29208,6.29298,9000000.0
2006-02-28 01:16:00,6.29268,6.2929,6.29109,6.2929,12000000.0
2006-02-28 01:17:00,6.29342,6.29342,6.29301,6.29311,11000000.0
2006-02-28 01:18:00,6.29282,6.29314,6.29074,6.29216,12000000.0
2006-02-28 01:19:00,6.29224,6.29224,6.29088,6.29088,19000000.0
2006-02-28 01:20:00,6.29072,6.29168,6.29072,6.29143,11000000.0
2006-02-28 01:21:00,6.29182,6.29202,6.29122,6.29178,12000000.0
2006-02-28 01:22:00,6.29197,6.29213,6.29045,6.29114,9000000.0
2006-02-28 01:23:00,6.29106,6.29178,6.28996,6.29037,13000000.0
2006-02-28 01:24:00,6.29158,6.29188,6.29059,6.29061,14000000.0
2006-02-28 01:25:00,6.29143,6.29143,6.28955,6.28976,11000000.0
2006-02-28 01:26:00,6.28917,6.29001,6.28883,6.28883,10000000.0
2006-02-28 01:27:00,6.28884,6.29087,6.28884,6.29038,17000000.0
2006-02-28 01:28:00,6.29006,6.29044,6.29006,6.29036,13000000.0
2006-02-28 01:29:00,6.29029,6.29041,6.29016,6.29037,19000000.0
2006-02-28 01:30:00,6.29038,6.29065,6.28852,6.28852,15000000.0
2006-02-28 01:31:00,6.28856,6.28991,6.28815,6.28815,15000000.0
2006-02-28 01:32:00,6.2875,6.28921,6.28724,6.28758,12000000.0
2006-02-28 01:33:00,6.28806,6.28845,6.28765,6.28765,8000000.0
2006-02-28 01:34:00,6.2881,6.2896,6.28749,6.2896,18000000.0
2006-02-28 01:35:00,6.28953,6.28966,6.28772,6.28919,12000000.0
2006-02-28 01:36:00,6.28815,6.28916,6.28796,6.28829,16000000.0
2006-02-28 01:37:00,6.28817,6.28964,6.28817,6.28912,15000000.0
2006-02-28 01:38:00,6.28908,6.2899,6.28825,6.28827,18000000.0
2006-02-28 01:39:00,6.2879,6.28921,6.2879,6.28865,10000000.0
2006-02-28 01:40:00,6.28927,6.28958,6.28829,6.28958,11000000.0
2006-02-28 01:41:00,6.28925,6.29008,6.28863,6.28879,16000000.0
2006-02-28 01:42:00,6.28934,6.29052,6.2892,6.28931,14000000.0
2006-02-28 01:43:00,6.28933,6.28975,6.28876,6.2889,16000000.0
2006-02-28 01:44:00,6.28919,6.2915,6.28919,6.29091,15000000.0
2006-02-28 01:45:00,6.29116,6.29143,6.29108,6.29138,16000000.0
2006-02-28 01:46:00,6.29081,6.29081,6.28948,6.28959,9000000.0
2006-02-28 01:47:00,6.29034,6.29129,6.2895,6.2901,17000000.0
2006-02-28 01:48:00,6.29013,6.29044,6.28906,6.28981,16000000.0
2006-02-28 01:49:00,6.28969,6.28984,6.28954,6.2897,10000000.0
2006-02-28 01:50:00,6.28979,6.29058,6.28959,6.29058,11000000.0
2006-02-28 01:51:00,6.29042,6.29061,6.28956,6.28958,12000000.0
2006-02-28 01:52:00,6.28915,6.28983,6.28806,6.28874,12000000.0
2006-02-28 01:53:00,6.28915,6.29004,6.28813,6.29004,18000000.0
2006-02-28 01:54:00,6.29053,6.29053,6.28879,6.28948,14000000.0
2006-02-28 01:55:00,6.28959,6.29037,6.28923,6.2896,18000000.0
2006-02-28 01:56:00,6.28987,6.29064,6.28987,6.29015,8000000.0
2006-02-28 01:57:00,6.2899,6.29084,6.28932,6.28983,13000000.0
2006-02-28 01:58:00,6.28977,6.29132,6.28977,6.29094,11000000.0
2006-02-28 01:59:00,6.29021,6.29059,6.2893,6.2893,11000000.0
2006-02-28 02:00:00,6.28935,6.29089,6.28935,6.29089,16000000.0
2006-02-28 02:01:00,6.29086,6.29087,6.28971,6.28997,21000000.0
2006-02-28 02:02:00,6.29005,6.29077,6.28966,6.28974,10000000.0
2006-02-28 02:03:00,6.29058,6.29252,6.29058,6.29252,8000000.0
2006-02-28 02:04:00,6.29316,6.2939,6.29215,6.29215,14000000.0
2006-02-28 02:05:00,6.29196,6.29425,6.29182,6.2939,14000000.0
2006-02-28 02:06:00,6.29405,6.29456,6.29255,6.29456,15000000.0
2006-02-28 02:07:00,6.29491,6.29491,6.29316,6.29374,10000000.0
2006-02-28 02:08:00,6.29377,6.29439,6.29256,6.29256,16000000.0
2006-02-28 02:09:00,6.29229,6.29487,6.29229,6.29487,18000000.0
2006-02-28 02:10:00,6.29492,6.29492,6.29285,6.29285,16000000.0
2006-02-28 02:11:00,6.29302,6.29426,6.29302,6.29419,14000000.0
2006-02-28 02:12:00,6.29417,6.29453,6.29316,6.29401,10000000.0
2006-02-28 02:13:00,6.29348,6.29458,6.29334,6.29455,15000000.0
2006-02-28 02:14:00,6.29471,6.29524,6.2934,6.29439,19000000.0
2006-02-28 02:15:00,6.29309,6.2941,6.29255,6.29326,12000000.0
2006-02-28 02:16:00,6.29342,6.29468,6.29293,6.29337,18000000.0
2006-02-28 02:17:00,6.29309,6.29368,6.29173,6.29173,14000000.0
2006-02-28 02:18:00,6.29136,6.29246,6.29136,6.29139,12000000.0
2006-02-28 02:19:00,6.29188,6.29403,6.29188,6.29263,14000000.0
2006-02-28 02:20:00,6.29317,6.29398,6.29296,6.29322,13000000.0
2006-02-28 02:21:00,6.29279,6.29373,6.29279,6.29296,15000000.0
2006-02-28 02:22:00,6.29327,6.29462,6.29327,6.29347,13000000.0
2006-02-28 02:23:00,6.29367,6.29425,6.29317,6.29317,16000000.0
2006-02-28 02:24:00,6.29285,6.29295,6.29263,6.29267,17000000.0
2006-02-28 02:25:00,6.29302,6.29357,6.29281,6.29294,10000000.0
2006-02-28 02:26:00,6.29337,6.29453,6.29333,6.29437,13000000.0
2006-02-28 02:27:00,6.29422,6.29422,6.29321,6.29322,7000000.0
2006-02-28 02:28:00,6.29273,6.29369,6.29258,6.29335,9000000.0
2006-02-28 02:29:00,6.29402,6.29534,6.29354,6.29432,20000000.0
2006-02-28 02:30:00,6.29492,6.29545,6.2939,6.29506,11000000.0
2006-02-28 02:31:00,6.29559,6.29582,6.29506,6.29532,9000000.0
2006-02-28 02:32:00,6.29467,6.29501,6.29405,6.29462,13000000.0
2006-02-28 02:33:00,6.29425,6.29506,6.29341,6.29349,14000000.0
2006-02-28 02:34:00,6.29398,6.29518,6.29348,6.29518,17000000.0
2006-02-28 02:35:00,6.29496,6.29604,6.29441,6.29483,15000000.0
2006-02-28 02:36:00,6.29425,6.29522,6.29388,6.29388,14000000.0
2006-02-28 02:37:00,6.29406,6.29468,6.29295,6.29295,13000000.0
2006-02-28 02:38:00,6.2929,6.29346,6.29228,6.29336,14000000.0
2006-02-28 02:39:00,6.29334,6.29334,6.29192,6.29193,15000000.0
2006-02-28 02:40:00,6.2932,6.2933,6.29184,6.29221,12000000.0
2006-02-28 02:41:00,6.29077,6.29241,6.29053,6.29221,13000000.0
2006-02-28 02:42:00,6.29233,6.29315,6.29125,6.29315,16000000.0
2006-02-28 02:43:00,6.29327,6.29347,6.29167,6.29347,18000000.0
2006-02-28 02:44:00,6.29361,6.29478,6.29291,6.29478,10000000.0
2006-02-28 02:45:00,6.29423,6.29423,6.29253,6.29385,14000000.0
2006-02-28 02:46:00,6.29337,6.29443,6.29331,6.29407,18000000.0
2006-02-28 02:47:00,6.29262,6.29411,6.29201,6.29269,17000000.0
2006-02-28 02:48:00,6.29308,6.29308,6.29198,6.29278,7000000.0
2006-02-28 02:49:00,6.29279,6.29397,6.29263,6.29272,13000000.0
2006-02-28 02:50:00,6.29303,6.29489,6.29303,6.29489,14000000.0
2006-02-28 02:51:00,6.29478,6.29596,6.29461,6.29596,15000000.0
2006-02-28 02:52:00,6.29589,6.29599,6.2947,6.29599,15000000.0
2006-02-28 02:53:00,6.29464,6.29516,6.2941,6.29503,9000000.0
2006-02-28 02:54:00,6.29451,6.29572,6.29382,6.29572,13000000.0
2006-02-28 02:55:00,6.29597,6.29616,6.29447,6.29616,11000000.0
2006-02-28 02:56:00,6.29524,6.29786,6.29524,6.29759,18000000.0
2006-02-28 02:57:00,6.29795,6.29795,6.296,6.296,13000000.0
2006-02-28 02:58:00,6.29643,6.29656,6.29566,6.29566,9000000.0
2006-02-28 02:59:00,6.29644,6.29693,6.29618,6.29693,14000000.0
2006-02-28 03:00:00,6.29581,6.29632,6.29545,6.29602,11000000.0
2006-02-28 03:01:00,6.29599,6.29647,6.2954,6.29647,11000000.0
2006-02-28 03:02:00,6.2956,6.29688,6.2956,6.29667,11000000.0
2006-02-28 03:03:00,6.29718,6.29718,6.29538,6.29538,23000000.0
2006-02-28 03:04:00,6.2949,6.29596,6.29472,6.29472,11000000.0
2006-02-28 03:05:00,6.29558,6.29659,6.29418,6.29418,17000000.0
2006-02-28 03:06:00,6.29525,6.29541,6.29456,6.29541,9000000.0
2006-02-28 03:07:00,6.29513,6.29566,6.29456,6.2953,15000000.0
2006-02-28 03:08:00,6.29545,6.2957,6.29472,6.29517,12000000.0
2006-02-28 03:09:00,6.29487,6.29595,6.29429,6.29429,15000000.0
2006-02-28 03:10:00,6.29397,6.29493,6.29387,6.29465,19000000.0
2006-02-28 03:11:00,6.29461,6.2951,6.29418,6.29465,15000000.0
2006-02-28 03:12:00,6.2949,6.29529,6.29474,6.29515,18000000.0
2006-02-28 03:13:00,6.29426,6.29468,6.29298,6.29468,18000000.0
2006-02-28 03:14:00,6.29438,6.29451,6.29327,6.29378,10000000.0
2006-02-28 03:15:00,6.29352,6.29376,6.29309,6.29342,7000000.0
2006-02-28 03:16:00,6.29347,6.29427,6.29316,6.29409,8000000.0
2006-02-28 03:17:00,6.29391,6.29391,6.2929,6.29292,10000000.0
2006-02-28 03:18:00,6.29322,6.29474,6.29292,6.29292,15000000.0
2006-02-28 03:19:00,6.29246,6.29389,6.29189,6.29189,10000000.0
2006-02-28 03:20:00,6.29249,6.2936,6.29224,6.2936,16000000.0
2006-02-28 03:21:00,6.29376,6.29401,6.29276,6.29276,11000000.0
2006-02-28 03:22:00,6.29298,6.29402,6.29285,6.29316,10000000.0
2006-02-28 03:23:00,6.2935,6.29448,6.29298,6.29375,12000000.0
2006-02-28 03:24:00,6.29441,6.29468,6.29344,6.29344,13000000.0
2006-02-28 03:25:00,6.29419,6.2946,6.29329,6.29432,11000000.0
2006-02-28 03:26:00,6.29422,6.2944,6.29314,6.2944,13000000.0
2006-02-28 03:27:00,6.2942,6.2942,6.29321,6.29321,14000000.0
2006-02-28 03:28:00,6.29301,6.29411,6.29247,6.29247,18000000.0
2006-02-28 03:29:00,6.29277,6.2938,6.29247,6.29268,15000000.0
2006-02-28 03:30:00,6.29279,6.29313,6.29255,6.29255,10000000.0
2006-02-28 03:31:00,6.29391,6.29394,6.29255,6.29277,13000000.0
2006-02-28 03:32:00,6.29218,6.29249,6.29218,6.29239,16000000.0
2006-02-28 03:33:00,6.29255,6.29367,6.29255,6.29367,13000000.0
2006-02-28 03:34:00,6.29416,6.29422,6.29396,6.29396,16000000.0
2006-02-28 03:35:00,6.29395,6.29395,6.29311,6.29323,10000000.0
2006-02-28 03:36:00,6.29269,6.29351,6.29244,6.2935,11000000.0
2006-02-28 03:37:00,6.29316,6.29326,6.29213,6.29258,13000000.0
2006-02-28 03:38:00,6.29219,6.2933,6.29104,6.2933,13000000.0
2006-02-28 03:39:00,6.29323,6.29327,6.29211,6.2928,13000000.0
2006-02-28 03:40:00,6.29298,6.29304,6.29094,6.29097,12000000.0
2006-02-28 03:41:00,6.29243,6.29315,6.29114,6.29114,16000000.0
2006-02-28 03:42:00,6.29102,6.29258,6.29093,6.29106,21000000.0
2006-02-28 03:43:00,6.29071,6.29197,6.29043,6.29159,18000000.0
2006-02-28 03:44:00,6.2914,6.29326,6.2914,6.29326,15000000.0
2006-02-28 03:45:00,6.29326,6.29326,6.29142,6.29143,9000000.0
2006-02-28 03:46:00,6.29134,6.2928,6.2912,6.29134,8000000.0
2006-02-28 03:47:00,6.29084,6.29243,6.29061,6.29131,11000000.0
2006-02-28 03:48:00,6.29154,6.29193,6.29043,6.29043,9000000.0
2006-02-28 03:49:00,6.29084,6.29253,6.29084,6.29253,16000000.0
2006-02-28 03:50:00,6.29187,6.29217,6.29096,6.29134,19000000.0
2006-02-28 03:51:00,6.29196,6.29262,6.2912,6.29261,9000000.0
2006-02-28 03:52:00,6.29237,6.29259,6.29154,6.29204,19000000.0
2006-02-28 03:53:00,6.29201,6.29283,6.29175,6.29186,10000000.0
2006-02-28 03:54:00,6.29223,6.29374,6.29145,6.29374,17000000.0
2006-02-28 03:55:00,6.29401,6.29424,6.29214,6.29233,16000000.0
2006-02-28 03:56:00,6.29302,6.29345,6.29185,6.29185,7000000.0
2006-02-28 03:57:00,6.29366,6.29433,6.29284,6.29398,11000000.0
2006-02-28 03:58:00,6.29295,6.29432,6.29295,6.29409,12000000.0
2006-02-28 03:59:00,6.29337,6.29387,6.29227,6.29321,17000000.0
2006-02-28 04:00:00,6.29232,6.29271,6.29153,6.29214,12000000.0
2006-02-28 04:01:00,6.29235,6.29269,6.2918,6.29215,16000000.0
2006-02-28 04:02:00,6.29157,6.29227,6.29076,6.292,14000000.0
2006-02-28 04:03:00,6.29222,6.29226,6.29158,6.29162,12000000.0
2006-02-28 04:04:00,6.29125,6.29221,6.29125,6.29221,16000000.0
2006-02-28 04:05:00,6.29222,6.29288,6.29149,6.29264,13000000.0
2006-02-28 04:06:00,6.29247,6.29278,6.29175,6.29193,16000000.0
2006-02-28 04:07:00,6.29254,6.29335,6.29188,6.29188,13000000.0
2006-02-28 04:08:00,6.29237,6.29457,6.29237,6.29292,14000000.0
2006-02-28 04:09:00,6.29282,6.29377,6.29227,6.29355,10000000.0
2006-02-28 04:10:00,6.29378,6.29403,6.2927,6.2927,12000000.0
2006-02-28 04:11:00,6.294,6.29438,6.29265,6.29268,14000000.0
2006-02-28 04:12:00,6.29229,6.29387,6.29229,6.29305,19000000.0
2006-02-28 04:13:00,6.29288,6.29357,6.29242,6.29357,20000000.0
2006-02-28 04:14:00,6.29333,6.29339,6.29082,6.29082,12000000.0
2006-02-28 04:15:00,6.2904,6.29254,6.2904,6.29187,8000000.0
2006-02-28 04:16:00,6.2916,6.29215,6.2911,6.29205,13000000.0
2006-02-28 04:17:00,6.29209,6.29211,6.29049,6.29076,15000000.0
2006-02-28 04:18:00,6.29075,6.29225,6.29068,6.29225,9000000.0
2006-02-28 04:19:00,6.29241,6.29308,6.29169,6.29267,12000000.0
2006-02-28 04:20:00,6.29299,6.29306,6.29177,6.29299,9000000.0
2006-02-28 04:21:00,6.29341,6.29341,6.29119,6.29119,17000000.0
2006-02-28 04:22:00,6.29118,6.29191,6.29043,6.29139,14000000.0
2006-02-28 04:23:00,6.29055,6.29137,6.29027,6.29081,10000000.0
2006-02-28 04:24:00,6.29121,6.29157,6.29051,6.29091,12000000.0
2006-02-28 04:25:00,6.29151,6.29173,6.29058,6.29058,10000000.0
2006-02-28 04:26:00,6.29125,6.29283,6.29125,6.29275,7000000.0
2006-02-28 04:27:00,6.2927,6.29274,6.292,6.29216,15000000.0
2006-02-28 04:28:00,6.29262,6.29315,6.29216,6.29221,7000000.0
2006-02-28 04:29:00,6.29207,6.29365,6.29206,6.29241,14000000.0
2006-02-28 04:30:00,6.29304,6.29304,6.29181,6.29267,11000000.0
2006-02-28 04:31:00,6.29263,6.29265,6.29075,6.29109,15000000.0
2006-02-28 04:32:00,6.29119,6.29139,6.28975,6.28975,17000000.0
2006-02-28 04:33:00,6.29025,6.29106,6.28923,6.28923,14000000.0
2006-02-28 04:34:00,6.2896,6.29,6.28899,6.29,9000000.0
2006-02-28 04:35:00,6.28901,6.29012,6.28808,6.28811,12000000.0
2006-02-28 04:36:00,6.28826,6.2897,6.28791,6.28805,12000000.0
2006-02-28 04:37:00,6.28771,6.28833,6.28719,6.28823,12000000.0
2006-02-28 04:38:00,6.28783,6.28868,6.28703,6.28754,11000000.0
2006-02-28 04:39:00,6.28776,6.28911,6.28678,6.28873,17000000.0
2006-02-28 04:40:00,6.28926,6.28926,6.28822,6.28864,9000000.0
2006-02-28 04:41:00,6.28747,6.28795,6.28679,6.28708,10000000.0
2006-02-28 04:42:00,6.28628,6.28671,6.28582,6.28601,8000000.0
2006-02-28 04:43:00,6.28632,6.28776,6.28613,6.2862,18000000.0
2006-02-28 04:44:00,6.28608,6.28781,6.28608,6.2877,9000000.0
2006-02-28 04:45:00,6.28749,6.2883,6.28713,6.28723,9000000.0
2006-02-28 04:46:00,6.28719,6.28739,6.28579,6.28586,16000000.0
2006-02-28 04:47:00,6.28597,6.28708,6.28531,6.28585,12000000.0
2006-02-28 04:48:00,6.28695,6.28764,6.2864,6.2864,10000000.0
2006-02-28 04:49:00,6.28713,6.28866,6.28713,6.28769,16000000.0
2006-02-28 04:50:00,6.28704,6.28869,6.28704,6.28748,16000000.0
2006-02-28 04:51:00,6.28713,6.28815,6.28679,6.28729,20000000.0
2006-02-28 04:52:00,6.28784,6.28872,6.28671,6.28712,13000000.0
2006-02-28 04:53:00,6.28637,6.28642,6.28612,6.28612,11000000.0
2006-02-28 04:54:00,6.28657,6.28804,6.28651,6.28804,11000000.0
2006-02-28 04:55:00,6.2873,6.2884,6.28691,6.2871,12000000.0
2006-02-28 04:56:00,6.28763,6.28879,6.28735,6.28773,16000000.0
2006-02-28 04:57:00,6.28793,6.28802,6.28769,6.28787,7000000.0
2006-02-28 04:58:00,6.28742,6.28865,6.2869,6.28738,13000000.0
2006-02-28 04:59:00,6.28727,6.28928,6.28727,6.28745,17000000.0
2006-02-28 05:00:00,6.28865,6.28881,6.28708,6.28755,10000000.0
2006-02-28 05:01:00,6.28743,6.28866,6.28604,6.28604,13000000.0
2006-02-28 05:02:00,6.28605,6.2885,6.28605,6.28727,18000000.0
2006-02-28 05:03:00,6.2887,6.2891,6.2879,6.2879,9000000.0
2006-02-28 05:04:00,6.28793,6.2899,6.28783,6.2882,12000000.0
2006-02-28 05:05:00,6.28714,6.28826,6.28714,6.28767,10000000.0
2006-02-28 05:06:00,6.28809,6.28899,6.28809,6.28823,20000000.0
2006-02-28 05:07:00,6.289,6.28973,6.28881,6.28952,10000000.0
2006-02-28 05:08:00,6.28791,6.28927,6.28791,6.28854,17000000.0
2006-02-28 05:09:00,6.28897,6.28929,6.28784,6.28835,15000000.0
2006-02-28 05:10:00,6.28798,6.28825,6.28639,6.28639,10000000.0
2006-02-28 05:11:00,6.28776,6.28865,6.28733,6.28754,16000000.0
2006-02-28 05:12:00,6.28755,6.28797,6.2873,6.2877,7000000.0
2006-02-28 05:13:00,6.28772,6.28798,6.28565,6.28565,12000000.0
2006-02-28 05:14:00,6.28719,6.28814,6.28626,6.28781,14000000.0
2006-02-28 05:15:00,6.28781,6.28786,6.28688,6.28726,16000000.0
2006-02-28 05:16:00,6.2874,6.2874,6.28618,6.28727,15000000.0
2006-02-28 05:17:00,6.28689,6.288,6.28676,6.288,10000000.0
2006-02-28 05:18:00,6.28767,6.28767,6.28613,6.28762,13000000.0
2006-02-28 05:19:00,6.28666,6.28666,6.28446,6.2845,13000000.0
2006-02-28 05:20:00,6.28466,6.28584,6.28426,6.28584,20000000.0
2006-02-28 05:21:00,6.28587,6.28587,6.28486,6.28567,9000000.0
2006-02-28 05:22:00,6.28541,6.28541,6.28344,6.28344,17000000.0
2006-02-28 05:23:00,6.28329,6.2846,6.28329,6.28371,14000000.0
2006-02-28 05:24:00,6.28404,6.28408,6.28217,6.28393,19000000.0
2006-02-28 05:25:00,6.28455,6.28572,6.28416,6.28466,13000000.0
2006-02-28 05:26:00,6.28461,6.28503,6.28338,6.28364,13000000.0
2006-02-28 05:27:00,6.28394,6.28437,6.2826,6.28404,13000000.0
2006-02-28 05:28:00,6.28496,6.28528,6.28442,6.28455,10000000.0
2006-02-28 05:29:00,6.28459,6.28467,6.2836,6.28455,17000000.0
2006-02-28 05:30:00,6.28425,6.28499,6.2839,6.28423,21000000.0
2006-02-28 05:31:00,6.284,6.28433,6.28334,6.28388,13000000.0
2006-02-28 05:32:00,6.28448,6.28601,6.28402,6.28601,16000000.0
2006-02-28 05:33:00,6.28437,6.28495,6.28374,6.28426,13000000.0
2006-02-28 05:34:00,6.2845,6.28549,6.28386,6.28434,13000000.0
2006-02-28 05:35:00,6.28407,6.28423,6.28283,6.28403,14000000.0
2006-02-28 05:36:00,6.28339,6.28554,6.28339,6.28465,18000000.0
2006-02-28 05:37:00,6.28586,6.28657,6.28478,6.28634,12000000.0
2006-02-28 05:38:00,6.28662,6.28664,6.28537,6.28597,13000000.0
2006-02-28 05:39:00,6.28545,6.28596,6.28478,6.28539,21000000.0
2006-02-28 05:40:00,6.28576,6.2858,6.28555,6.28578,14000000.0
2006-02-28 05:41:00,6.28552,6.28579,6.28482,6.28575,13000000.0
2006-02-28 05:42:00,6.28599,6.28669,6.28425,6.28669,8000000.0
2006-02-28 05:43:00,6.28714,6.28714,6.28548,6.28585,13000000.0
2006-02-28 05:44:00,6.28673,6.28673,6.28459,6.286,13000000.0
2006-02-28 05:45:00,6.28579,6.28628,6.28356,6.28419,24000000.0
2006-02-28 05:46:00,6.28407,6.28519,6.28394,6.28501,14000000.0
2006-02-28 05:47:00,6.2854,6.28562,6.28369,6.28447,11000000.0
2006-02-28 05:48:00,6.28444,6.28474,6.28315,6.2844,18000000.0
2006-02-28 05:49:00,6.28498,6.28545,6.28379,6.285,10000000.0
2006-02-28 05:50:00,6.28389,6.28505,6.28377,6.28377,10000000.0
2006-02-28 05:51:00,6.2831,6.28425,6.28259,6.28419,11000000.0
2006-02-28 05:52:00,6.28392,6.28519,6.28302,6.28427,19000000.0
2006-02-28 05:53:00,6.28341,6.2851,6.28333,6.28399,15000000.0
2006-02-28 05:54:00,6.28336,6.28443,6.28276,6.28276,7000000.0
2006-02-28 05:55:00,6.28425,6.28449,6.28245,6.28294,12000000.0
2006-02-28 05:56:00,6.28233,6.28326,6.28175,6.28175,16000000.0
2006-02-28 05:57:00,6.28326,6.28367,6.28226,6.28254,11000000.0
2006-02-28 05:58:00,6.28306,6.2844,6.2828,6.28368,22000000.0
2006-02-28 05:59:00,6.28324,6.28342,6.28242,6.28242,9000000.0
2006-02-28 06:00:00,6.28397,6.28397,6.28186,6.28342,17000000.0
2006-02-28 06:01:00,6.28364,6.2844,6.28221,6.28344,18000000.0
2006-02-28 06:02:00,6.28474,6.28484,6.28361,6.28484,18000000.0
2006-02-28 06:03:00,6.2839,6.28634,6.2839,6.28474,16000000.0
2006-02-28 06:04:00,6.28468,6.28544,6.28445,6.28544,8000000.0
2006-02-28 06:05:00,6.28548,6.2857,6.28485,6.28527,10000000.0
2006-02-28 06:06:00,6.28569,6.28637,6.28371,6.28496,27000000.0
2006-02-28 06:07:00,6.28495,6.28497,6.28472,6.2849,17000000.0
2006-02-28 06:08:00,6.28491,6.28501,6.28315,6.28378,14000000.0
2006-02-28 06:09:00,6.28367,6.28452,6.28306,6.28438,13000000.0
2006-02-28 06:10:00,6.28448,6.28448,6.283,6.28317,14000000.0
2006-02-28 06:11:00,6.28375,6.28514,6.28331,6.28331,16000000.0
2006-02-28 06:12:00,6.28367,6.28497,6.28367,6.28402,17000000.0
2006-02-28 06:13:00,6.28381,6.28411,6.28241,6.28334,14000000.0
2006-02-28 06:14:00,6.28339,6.28357,6.28226,6.28226,12000000.0
2006-02-28 06:15:00,6.28356,6.28431,6.2831,6.2836,13000000.0
2006-02-28 06:16:00,6.28388,6.28494,6.28388,6.28478,14000000.0
2006-02-28 06:17:00,6.28425,6.28447,6.28348,6.28393,11000000.0
2006-02-28 06:18:00,6.28396,6.28418,6.28378,6.28387,12000000.0
2006-02-28 06:19:00,6.28371,6.28495,6.2836,6.2846,19000000.0
2006-02-28 06:20:00,6.28475,6.285,6.2836,6.28424,11000000.0
2006-02-28 06:21:00,6.28419,6.28496,6.28373,6.28477,9000000.0
2006-02-28 06:22:00,6.28407,6.28478,6.2828,6.28401,22000000.0
2006-02-28 06:23:00,6.28377,6.28564,6.28377,6.28413,18000000.0
2006-02-28 06:24:00,6.284,6.28496,6.28352,6.28461,8000000.0
2006-02-28 06:25:00,6.28483,6.28523,6.28369,6.28413,9000000.0
2006-02-28 06:26:00,6.28453,6.28489,6.28267,6.28294,13000000.0
2006-02-28 06:27:00,6.28421,6.28468,6.28286,6.28286,15000000.0
2006-02-28 06:28:00,6.28394,6.28394,6.28259,6.28274,18000000.0
2006-02-28 06:29:00,6.28264,6.28406,6.28263,6.28288,16000000.0
2006-02-28 06:30:00,6.2828,6.28369,6.28253,6.28281,10000000.0
2006-02-28 06:31:00,6.28284,6.28474,6.28284,6.28474,13000000.0
2006-02-28 06:32:00,6.28453,6.28545,6.28396,6.28504,10000000.0
2006-02-28 06:33:00,6.28503,6.28569,6.28475,6.28569,10000000.0
2006-02-28 06:34:00,6.28553,6.28623,6.28497,6.2859,15000000.0
2006-02-28 06:35:00,6.28569,6.28573,6.28394,6.28413,13000000.0
2006-02-28 06:36:00,6.28426,6.28528,6.2835,6.28478,23000000.0
2006-02-28 06:37:00,6.28426,6.28515,6.28378,6.2847,11000000.0
2006-02-28 06:38:00,6.28473,6.28572,6.28373,6.28456,17000000.0
2006-02-28 06:39:00,6.28441,6.28513,6.28383,6.28462,8000000.0
2006-02-28 06:40:00,6.28486,6.2857,6.28435,6.28534,15000000.0
2006-02-28 06:41:00,6.28566,6.28619,6.28463,6.28535,15000000.0
2006-02-28 06:42:00,6.28482,6.28648,6.28482,6.28589,16000000.0
2006-02-28 06:43:00,6.28647,6.28707,6.28586,6.28586,12000000.0
2006-02-28 06:44:00,6.28526,6.2867,6.28512,6.28586,13000000.0
2006-02-28 06:45:00,6.28544,6.28637,6.28453,6.28602,14000000.0
2006-02-28 06:46:00,6.28645,6.28645,6.28392,6.28442,12000000.0
2006-02-28 06:47:00,6.28459,6.28547,6.28428,6.28491,11000000.0
2006-02-28 06:48:00,6.28481,6.28558,6.28394,6.28524,15000000.0
2006-02-28 06:49:00,6.28415,6.28532,6.28415,6.28493,17000000.0
2006-02-28 06:50:00,6.28551,6.28551,6.2836,6.2836,13000000.0
2006-02-28 06:51:00,6.28381,6.28586,6.28381,6.28411,8000000.0
2006-02-28 06:52:00,6.2847,6.2847,6.28375,6.28402,14000000.0
2006-02-28 06:53:00,6.28464,6.28577,6.28414,6.28512,13000000.0
2006-02-28 06:54:00,6.28489,6.28489,6.28447,6.28457,8000000.0
2006-02-28 06:55:00,6.28453,6.28489,6.28424,6.28432,10000000.0
2006-02-28 06:56:00,6.28487,6.28578,6.28477,6.28538,11000000.0
2006-02-28 06:57:00,6.28502,6.2855,6.28405,6.28428,17000000.0
2006-02-28 06:58:00,6.2845,6.28504,6.2839,6.2839,12000000.0
2006-02-28 06:59:00,6.28352,6.28527,6.28352,6.2841,14000000.0
2006-02-28 07:00:00,6.28432,6.28509,6.28409,6.28409,11000000.0
2006-02-28 07:01:00,6.28524,6.28524,6.28414,6.28438,10000000.0
2006-02-28 07:02:00,6.28459,6.28506,6.28361,6.28407,14000000.0
2006-02-28 07:03:00,6.28356,6.28426,6.2831,6.2839,7000000.0
2006-02-28 07:04:00,6.28399,6.28479,6.28329,6.28329,16000000.0
2006-02-28 07:05:00,6.28397,6.28401,6.28212,6.28351,15000000.0
2006-02-28 07:06:00,6.28379,6.284,6.28248,6.28315,16000000.0
2006-02-28 07:07:00,6.28347,6.28423,6.28329,6.28393,12000000.0
2006-02-28 07:08:00,6.28452,6.28549,6.28385,6.28493,8000000.0
2006-02-28 07:09:00,6.28549,6.28576,6.2844,6.28461,8000000.0
2006-02-28 07:10:00,6.2848,6.28543,6.28416,6.28464,16000000.0
2006-02-28 07:11:00,6.28471,6.28591,6.28377,6.285,17000000.0
2006-02-28 07:12:00,6.28503,6.28547,6.28419,6.28515,20000000.0
2006-02-28 07:13:00,6.28525,6.28525,6.28384,6.2852,18000000.0
2006-02-28 07:14:00,6.28533,6.28549,6.28418,6.28492,11000000.0
2006-02-28 07:15:00,6.28355,6.28355,6.28325,6.28347,18000000.0
2006-02-28 07:16:00,6.28366,6.2857,6.28366,6.28521,18000000.0
2006-02-28 07:17:00,6.28467,6.28548,6.28428,6.28506,12000000.0
2006-02-28 07:18:00,6.28538,6.28581,6.28429,6.28527,18000000.0
2006-02-28 07:19:00,6.28539,6.28609,6.2839,6.28459,14000000.0
2006-02-28 07:20:00,6.28447,6.28524,6.28442,6.28521,18000000.0
2006-02-28 07:21:00,6.28544,6.28547,6.2852,6.28535,13000000.0
2006-02-28 07:22:00,6.28538,6.2855,6.28523,6.28525,14000000.0
2006-02-28 07:23:00,6.28537,6.28549,6.28517,6.28517,15000000.0
2006-02-28 07:24:00,6.28553,6.28624,6.28501,6.2851,16000000.0
2006-02-28 07:25:00,6.28504,6.2865,6.28504,6.286,15000000.0
2006-02-28 07:26:00,6.28627,6.28669,6.28514,6.28548,13000000.0
2006-02-28 07:27:00,6.28479,6.28543,6.28403,6.28493,12000000.0
2006-02-28 07:28:00,6.28523,6.28546,6.28447,6.28513,22000000.0
2006-02-28 07:29:00,6.2842,6.28446,6.28417,6.28428,16000000.0
2006-02-28 07:30:00,6.28451,6.28559,6.28446,6.28538,14000000.0
2006-02-28 07:31:00,6.28524,6.28555,6.2847,6.28546,13000000.0
2006-02-28 07:32:00,6.28475,6.28525,6.28453,6.28507,9000000.0
2006-02-28 07:33:00,6.28502,6.28544,6.28449,6.28522,7000000.0
2006-02-28 07:34:00,6.2847,6.28549,6.28406,6.28456,18000000.0
2006-02-28 07:35:00,6.28462,6.28532,6.28462,6.28515,9000000.0
2006-02-28 07:36:00,6.28508,6.28548,6.28476,6.28534,13000000.0
2006-02-28 07:37:00,6.2854,6.28576,6.28529,6.28545,11000000.0
2006-02-28 07:38:00,6.28558,6.28571,6.28462,6.28537,11000000.0
2006-02-28 07:39:00,6.28548,6.28651,6.28484,6.28651,19000000.0
2006-02-28 07:40:00,6.28483,6.28497,6.28424,6.28424,11000000.0
2006-02-28 07:41:00,6.28478,6.28574,6.28442,6.28442,7000000.0
2006-02-28 07:42:00,6.28449,6.28646,6.28449,6.28635,13000000.0
2006-02-28 07:43:00,6.2856,6.2863,6.28466,6.28466,14000000.0
2006-02-28 07:44:00,6.28424,6.28617,6.28422,6.28535,10000000.0
2006-02-28 07:45:00,6.28506,6.28621,6.28506,6.28611,8000000.0
2006-02-28 07:46:00,6.28555,6.28618,6.28498,6.28556,13000000.0
2006-02-28 07:47:00,6.28579,6.28676,6.28521,6.28533,15000000.0
2006-02-28 07:48:00,6.28499,6.28505,6.28408,6.28408,13000000.0
2006-02-28 07:49:00,6.28368,6.2842,6.28335,6.28336,10000000.0
2006-02-28 07:50:00,6.28367,6.28517,6.28328,6.28506,17000000.0
2006-02-28 07:51:00,6.28405,6.28526,6.28376,6.28414,16000000.0
2006-02-28 07:52:00,6.28436,6.28483,6.28358,6.28388,13000000.0
2006-02-28 07:53:00,6.28319,6.28357,6.28258,6.28307,10000000.0
2006-02-28 07:54:00,6.28401,6.28506,6.28303,6.28506,11000000.0
2006-02-28 07:55:00,6.28506,6.28506,6.28363,6.2841,12000000.0
2006-02-28 07:56:00,6.28437,6.28586,6.28437,6.28567,13000000.0
2006-02-28 07:57:00,6.28507,6.28512,6.28331,6.28424,8000000.0
2006-02-28 07:58:00,6.28347,6.28518,6.28273,6.28424,14000000.0
2006-02-28 07:59:00,6.28474,6.28474,6.28358,6.28438,15000000.0
2006-02-28 08:00:00,6.28426,6.28556,6.28365,6.28556,10000000.0
2006-02-28 08:01:00,6.28446,6.28487,6.28305,6.28309,13000000.0
2006-02-28 08:02:00,6.28262,6.28412,6.28262,6.28407,14000000.0
2006-02-28 08:03:00,6.2835,6.28519,6.28343,6.28343,12000000.0
2006-02-28 08:04:00,6.2839,6.28488,6.28304,6.28358,16000000.0
2006-02-28 08:05:00,6.28252,6.28432,6.28252,6.28312,14000000.0
2006-02-28 08:06:00,6.283,6.28364,6.28245,6.28304,19000000.0
2006-02-28 08:07:00,6.2837,6.28404,6.2827,6.28399,19000000.0
2006-02-28 08:08:00,6.28371,6.28427,6.2831,6.28317,11000000.0
2006-02-28 08:09:00,6.28265,6.28265,6.28176,6.2824,10000000.0
2006-02-28 08:10:00,6.28176,6.28239,6.28056,6.2811,16000000.0
2006-02-28 08:11:00,6.28079,6.28171,6.28024,6.28147,9000000.0
2006-02-28 08:12:00,6.28138,6.28138,6.27986,6.28121,10000000.0
2006-02-28 08:13:00,6.28114,6.28125,6.28047,6.28108,11000000.0
2006-02-28 08:14:00,6.28092,6.28143,6.28069,6.28143,12000000.0
2006-02-28 08:15:00,6.28208,6.28305,6.28091,6.28305,15000000.0
2006-02-28 08:16:00,6.28279,6.28279,6.28114,6.28216,14000000.0
2006-02-28 08:17:00,6.28177,6.28222,6.28155,6.28218,10000000.0
2006-02-28 08:18:00,6.2825,6.2828,6.28145,6.28213,9000000.0
2006-02-28 08:19:00,6.28282,6.28394,6.28261,6.2829,11000000.0
2006-02-28 08:20:00,6.28425,6.28428,6.28322,6.28339,11000000.0
2006-02-28 08:21:00,6.28442,6.28507,6.28362,6.28426,20000000.0
2006-02-28 08:22:00,6.28463,6.28483,6.28312,6.28312,8000000.0
2006-02-28 08:23:00,6.28423,6.28437,6.28366,6.28418,12000000.0
2006-02-28 08:24:00,6.28388,6.28388,6.28223,6.28324,13000000.0
2006-02-28 08:25:00,6.28294,6.28341,6.28241,6.28308,12000000.0
2006-02-28 08:26:00,6.2828,6.28353,6.2825,6.28346,13000000.0
2006-02-28 08:27:00,6.28375,6.28392,6.28248,6.28248,11000000.0
2006-02-28 08:28:00,6.28329,6.28453,6.28307,6.28453,8000000.0
2006-02-28 08:29:00,6.28441,6.28452,6.28266,6.28266,12000000.0
2006-02-28 08:30:00,6.28248,6.28385,6.28245,6.28349,11000000.0
2006-02-28 08:31:00,6.28337,6.28429,6.28307,6.28387,10000000.0
2006-02-28 08:32:00,6.28328,6.28474,6.28293,6.28457,13000000.0
2006-02-28 08:33:00,6.28485,6.2849,6.28358,6.28358,11000000.0
2006-02-28 08:34:00,6.28397,6.28497,6.28382,6.28394,17000000.0
2006-02-28 08:35:00,6.284,6.28523,6.284,6.28454,11000000.0
2006-02-28 08:36:00,6.28454,6.28518,6.28306,6.28306,10000000.0
2006-02-28 08:37:00,6.28383,6.28469,6.28338,6.28383,9000000.0
2006-02-28 08:38:00,6.28431,6.28478,6.28356,6.28434,18000000.0
2006-02-28 08:39:00,6.28443,6.28455,6.28363,6.28446,8000000.0
2006-02-28 08:40:00,6.28491,6.28501,6.28319,6.28346,7000000.0
2006-02-28 08:41:00,6.28466,6.28498,6.28252,6.28398,16000000.0
2006-02-28 08:42:00,6.28281,6.28451,6.28226,6.28451,14000000.0
2006-02-28 08:43:00,6.28477,6.28757,6.28415,6.28563,12000000.0
2006-02-28 08:44:00,6.28522,6.28605,6.28515,6.28553,9000000.0
2006-02-28 08:45:00,6.28514,6.28623,6.2845,6.2845,18000000.0
2006-02-28 08:46:00,6.28571,6.28626,6.28459,6.28487,14000000.0
2006-02-28 08:47:00,6.28528,6.28645,6.2848,6.28628,18000000.0
2006-02-28 08:48:00,6.2863,6.2863,6.28537,6.28606,12000000.0
2006-02-28 08:49:00,6.28577,6.28587,6.28446,6.28587,14000000.0
2006-02-28 08:50:00,6.28604,6.28604,6.28441,6.28504,16000000.0
2006-02-28 08:51:00,6.28487,6.2854,6.28426,6.28522,21000000.0
2006-02-28 08:52:00,6.28551,6.2861,6.28467,6.28499,20000000.0
2006-02-28 08:53:00,6.286,6.286,6.28439,6.28516,7000000.0
2006-02-28 08:54:00,6.28531,6.2861,6.28445,6.28576,17000000.0
2006-02-28 08:55:00,6.28538,6.28609,6.28475,6.28483,12000000.0
2006-02-28 08:56:00,6.28464,6.28645,6.28464,6.28595,17000000.0
2006-02-28 08:57:00,6.28613,6.2873,6.28596,6.2873,16000000.0
2006-02-28 08:58:00,6.28673,6.2873,6.28582,6.28632,12000000.0
2006-02-28 08:59:00,6.28635,6.28747,6.28508,6.28508,13000000.0
2006-02-28 09:00:00,6.28535,6.28696,6.28535,6.28599,17000000.0
2006-02-28 09:01:00,6.28733,6.28827,6.28674,6.28787,13000000.0
2006-02-28 09:02:00,6.28615,6.28694,6.28549,6.28549,8000000.0
2006-02-28 09:03:00,6.28633,6.28829,6.28509,6.28766,16000000.0
2006-02-28 09:04:00,6.28687,6.28687,6.28539,6.28539,8000000.0
2006-02-28 09:05:00,6.28617,6.28824,6.28567,6.28824,11000000.0
2006-02-28 09:06:00,6.2883,6.28847,6.28697,6.28758,10000000.0
2006-02-28 09:07:00,6.28793,6.28822,6.28699,6.28727,10000000.0
2006-02-28 09:08:00,6.28704,6.28825,6.28702,6.28796,19000000.0
2006-02-28 09:09:00,6.28765,6.28839,6.28646,6.28676,16000000.0
2006-02-28 09:10:00,6.28711,6.28723,6.28627,6.28676,8000000.0
2006-02-28 09:11:00,6.28693,6.28781,6.28643,6.28643,11000000.0
2006-02-28 09:12:00,6.28628,6.2873,6.28599,6.28684,16000000.0
2006-02-28 09:13:00,6.28726,6.28753,6.28633,6.28725,15000000.0
2006-02-28 09:14:00,6.28724,6.28869,6.28711,6.28711,17000000.0
2006-02-28 09:15:00,6.28737,6.28852,6.28716,6.28716,12000000.0
2006-02-28 09:16:00,6.28738,6.2887,6.28703,6.28741,14000000.0
2006-02-28 09:17:00,6.28814,6.29026,6.28807,6.28907,14000000.0
2006-02-28 09:18:00,6.29013,6.29178,6.29013,6.29173,18000000.0
2006-02-28 09:19:00,6.29161,6.29216,6.29056,6.29159,14000000.0
2006-02-28 09:20:00,6.29039,6.29158,6.29028,6.2909,18000000.0
2006-02-28 09:21:00,6.29108,6.29173,6.29041,6.29049,17000000.0
2006-02-28 09:22:00,6.29061,6.29188,6.29061,6.29092,13000000.0
2006-02-28 09:23:00,6.29075,6.29168,6.2901,6.29129,12000000.0
2006-02-28 09:24:00,6.29107,6.29202,6.29001,6.29149,14000000.0
2006-02-28 09:25:00,6.2916,6.29188,6.29104,6.29122,9000000.0
2006-02-28 09:26:00,6.29119,6.29195,6.29026,6.29195,13000000.0
2006-02-28 09:27:00,6.29087,6.29087,6.28926,6.29015,13000000.0
2006-02-28 09:28:00,6.29094,6.29094,6.28957,6.28975,19000000.0
2006-02-28 09:29:00,6.29071,6.29073,6.28949,6.29058,14000000.0
2006-02-28 09:30:00,6.28935,6.29137,6.28935,6.28974,15000000.0
2006-02-28 09:31:00,6.29058,6.29144,6.28983,6.29144,11000000.0
2006-02-28 09:32:00,6.29135,6.29178,6.29071,6.29135,16000000.0
2006-02-28 09:33:00,6.29256,6.293,6.29191,6.29215,9000000.0
2006-02-28 09:34:00,6.29189,6.29219,6.29043,6.29219,18000000.0
2006-02-28 09:35:00,6.29297,6.29297,6.29183,6.2922,14000000.0
2006-02-28 09:36:00,6.29184,6.29256,6.28987,6.29114,16000000.0
2006-02-28 09:37:00,6.29044,6.29141,6.28975,6.29141,20000000.0
2006-02-28 09:38:00,6.29049,6.29105,6.28986,6.29102,19000000.0
2006-02-28 09:39:00,6.29044,6.29063,6.28912,6.28927,16000000.0
2006-02-28 09:40:00,6.29007,6.29152,6.28936,6.2896,12000000.0
2006-02-28 09:41:00,6.29008,6.29092,6.28912,6.29067,18000000.0
2006-02-28 09:42:00,6.28984,6.29159,6.28935,6.29072,16000000.0
2006-02-28 09:43:00,6.29064,6.291,6.28784,6.28784,15000000.0
2006-02-28 09:44:00,6.28817,6.29005,6.28799,6.29005,13000000.0
2006-02-28 09:45:00,6.29047,6.29055,6.28892,6.28977,13000000.0
2006-02-28 09:46:00,6.29045,6.2913,6.29,6.29,17000000.0
2006-02-28 09:47:00,6.29003,6.29121,6.28899,6.28997,13000000.0
2006-02-28 09:48:00,6.2911,6.29146,6.28961,6.28968,16000000.0
2006-02-28 09:49:00,6.2909,6.29098,6.28998,6.29063,17000000.0
2006-02-28 09:50:00,6.28924,6.29032,6.2892,6.28966,12000000.0
2006-02-28 09:51:00,6.28973,6.29029,6.28848,6.28848,16000000.0
2006-02-28 09:52:00,6.28869,6.29011,6.28869,6.29003,16000000.0
2006-02-28 09:53:00,6.29015,6.2909,6.29015,6.29073,15000000.0
2006-02-28 09:54:00,6.29067,6.29067,6.28888,6.28959,15000000.0
2006-02-28 09:55:00,6.28957,6.29029,6.28922,6.28922,15000000.0
2006-02-28 09:56:00,6.28914,6.29057,6.2891,6.2891,17000000.0
2006-02-28 09:57:00,6.28941,6.29106,6.28909,6.29098,12000000.0
2006-02-28 09:58:00,6.29088,6.29088,6.28942,6.29044,14000000.0
2006-02-28 09:59:00,6.29047,6.29049,6.28908,6.28938,10000000.0
2006-02-28 10:00:00,6.28971,6.2902,6.28971,6.28976,11000000.0
2006-02-28 10:01:00,6.28936,6.29078,6.28936,6.29078,24000000.0
2006-02-28 10:02:00,6.29116,6.29122,6.29036,6.29036,14000000.0
2006-02-28 10:03:00,6.28999,6.29064,6.2891,6.2901,16000000.0
2006-02-28 10:04:00,6.29011,6.29053,6.28906,6.28906,10000000.0
2006-02-28 10:05:00,6.28979,6.29064,6.2891,6.2891,10000000.0
2006-02-28 10:06:00,6.2886,6.2886,6.28727,6.2886,9000000.0
2006-02-28 10:07:00,6.28868,6.28868,6.28683,6.2874,11000000.0
2006-02-28 10:08:00,6.28735,6.28735,6.28491,6.28525,9000000.0
2006-02-28 10:09:00,6.28516,6.28637,6.28493,6.28524,11000000.0
2006-02-28 10:10:00,6.28544,6.28652,6.28534,6.28608,15000000.0
2006-02-28 10:11:00,6.2859,6.28676,6.28559,6.28656,16000000.0
2006-02-28 10:12:00,6.2871,6.28862,6.28567,6.28701,19000000.0
2006-02-28 10:13:00,6.28669,6.28726,6.28659,6.28659,9000000.0
2006-02-28 10:14:00,6.28628,6.28702,6.28588,6.28648,11000000.0
2006-02-28 10:15:00,6.28697,6.28697,6.28623,6.28624,8000000.0
2006-02-28 10:16:00,6.28642,6.28687,6.28622,6.28639,17000000.0
2006-02-28 10:17:00,6.28639,6.2865,6.28618,6.28633,16000000.0
2006-02-28 10:18:00,6.28615,6.28642,6.28612,6.28638,16000000.0
2006-02-28 10:19:00,6.28657,6.28762,6.28634,6.28762,17000000.0
2006-02-28 10:20:00,6.28736,6.2879,6.28625,6.2873,16000000.0
2006-02-28 10:21:00,6.28774,6.28802,6.28668,6.2875,7000000.0
2006-02-28 10:22:00,6.28691,6.28754,6.28623,6.28623,10000000.0
2006-02-28 10:23:00,6.28569,6.28786,6.28569,6.28786,14000000.0
2006-02-28 10:24:00,6.28772,6.28772,6.28657,6.28718,13000000.0
2006-02-28 10:25:00,6.28651,6.28781,6.28639,6.28781,12000000.0
2006-02-28 10:26:00,6.28795,6.28808,6.28642,6.28793,11000000.0
2006-02-28 10:27:00,6.28803,6.28803,6.2873,6.28731,13000000.0
2006-02-28 10:28:00,6.28742,6.28826,6.28666,6.28826,13000000.0
2006-02-28 10:29:00,6.28825,6.28825,6.28753,6.28798,11000000.0
2006-02-28 10:30:00,6.28804,6.28804,6.28694,6.28752,9000000.0
2006-02-28 10:31:00,6.28763,6.28809,6.28651,6.2874,16000000.0
2006-02-28 10:32:00,6.28785,6.28845,6.28773,6.28845,9000000.0
2006-02-28 10:33:00,6.28832,6.28855,6.28765,6.28816,12000000.0
2006-02-28 10:34:00,6.2875,6.2875,6.28658,6.28716,11000000.0
2006-02-28 10:35:00,6.28573,6.28677,6.28542,6.28601,17000000.0
2006-02-28 10:36:00,6.28656,6.28656,6.28517,6.28637,10000000.0
2006-02-28 10:37:00,6.28555,6.28613,6.28446,6.28517,15000000.0
2006-02-28 10:38:00,6.28461,6.28575,6.28396,6.28445,17000000.0
2006-02-28 10:39:00,6.28538,6.28555,6.28462,6.2849,13000000.0
2006-02-28 10:40:00,6.28558,6.28621,6.28547,6.28554,10000000.0
2006-02-28 10:41:00,6.28517,6.28517,6.28353,6.28353,15000000.0
2006-02-28 10:42:00,6.28374,6.28526,6.28374,6.28488,12000000.0
2006-02-28 10:43:00,6.28453,6.28522,6.28366,6.28474,13000000.0
2006-02-28 10:44:00,6.28374,6.28374,6.28214,6.28214,12000000.0
2006-02-28 10:45:00,6.28246,6.28338,6.28138,6.28177,13000000.0
2006-02-28 10:46:00,6.28181,6.28307,6.28181,6.28216,13000000.0
2006-02-28 10:47:00,6.28457,6.28512,6.28233,6.28255,7000000.0
2006-02-28 10:48:00,6.28218,6.28237,6.28043,6.28043,12000000.0
2006-02-28 10:49:00,6.28003,6.28061,6.27944,6.27994,10000000.0
2006-02-28 10:50:00,6.28125,6.28215,6.27977,6.28189,14000000.0
2006-02-28 10:51:00,6.28114,6.28184,6.28095,6.28102,11000000.0
2006-02-28 10:52:00,6.28054,6.2826,6.28054,6.28204,20000000.0
2006-02-28 10:53:00,6.28319,6.28321,6.28101,6.28101,9000000.0
2006-02-28 10:54:00,6.28171,6.28189,6.27969,6.28053,18000000.0
2006-02-28 10:55:00,6.28035,6.28109,6.27942,6.28109,10000000.0
2006-02-28 10:56:00,6.28067,6.28132,6.2797,6.28047,11000000.0
2006-02-28 10:57:00,6.28126,6.28126,6.28039,6.28039,8000000.0
2006-02-28 10:58:00,6.28045,6.28112,6.28,6.28112,10000000.0
2006-02-28 10:59:00,6.28123,6.28138,6.28055,6.28133,10000000.0
2006-02-28 11:00:00,6.28178,6.28228,6.28053,6.28228,15000000.0
2006-02-28 11:01:00,6.2819,6.28226,6.28081,6.28162,12000000.0
2006-02-28 11:02:00,6.28167,6.28192,6.28138,6.28188,8000000.0
2006-02-28 11:03:00,6.28216,6.28283,6.28157,6.28157,11000000.0
2006-02-28 11:04:00,6.28128,6.28231,6.28128,6.28231,15000000.0
2006-02-28 11:05:00,6.28179,6.2823,6.28074,6.28074,17000000.0
2006-02-28 11:06:00,6.28052,6.28281,6.28052,6.28254,12000000.0
2006-02-28 11:07:00,6.28235,6.28278,6.28127,6.28278,11000000.0
2006-02-28 11:08:00,6.28291,6.28291,6.28077,6.28161,22000000.0
2006-02-28 11:09:00,6.28131,6.28225,6.28058,6.28198,9000000.0
2006-02-28 11:10:00,6.28118,6.28154,6.28024,6.28078,16000000.0
2006-02-28 11:11:00,6.28109,6.28132,6.28043,6.28056,7000000.0
2006-02-28 11:12:00,6.2809,6.28222,6.28071,6.28072,15000000.0
2006-02-28 11:13:00,6.28072,6.28148,6.28003,6.28148,11000000.0
2006-02-28 11:14:00,6.28088,6.28156,6.2801,6.28061,18000000.0
2006-02-28 11:15:00,6.27943,6.27966,6.27711,6.27711,11000000.0
2006-02-28 11:16:00,6.27544,6.27812,6.27544,6.27812,13000000.0
2006-02-28 11:17:00,6.27833,6.27833,6.2767,6.27747,13000000.0
2006-02-28 11:18:00,6.27712,6.27777,6.27698,6.27732,9000000.0
2006-02-28 11:19:00,6.27758,6.27804,6.27635,6.27701,17000000.0
2006-02-28 11:20:00,6.2772,6.27772,6.27655,6.27767,14000000.0
2006-02-28 11:21:00,6.27754,6.2783,6.27738,6.27738,14000000.0
2006-02-28 11:22:00,6.27806,6.27848,6.27675,6.27848,22000000.0
2006-02-28 11:23:00,6.27774,6.2782,6.27685,6.27776,8000000.0
2006-02-28 11:24:00,6.27696,6.27886,6.27671,6.27768,18000000.0
2006-02-28 11:25:00,6.27704,6.27708,6.27568,6.27706,9000000.0
2006-02-28 11:26:00,6.27682,6.2769,6.27594,6.27638,15000000.0
2006-02-28 11:27:00,6.27699,6.27699,6.27546,6.27624,10000000.0
2006-02-28 11:28:00,6.27612,6.27612,6.27462,6.27514,13000000.0
2006-02-28 11:29:00,6.27534,6.27588,6.2744,6.27522,17000000.0
2006-02-28 11:30:00,6.27534,6.27599,6.27465,6.27599,13000000.0
2006-02-28 11:31:00,6.27584,6.27648,6.27472,6.27614,12000000.0
2006-02-28 11:32:00,6.27599,6.27689,6.27599,6.27627,20000000.0
2006-02-28 11:33:00,6.27647,6.27647,6.27381,6.27421,16000000.0
2006-02-28 11:34:00,6.27476,6.27603,6.2747,6.27482,13000000.0
2006-02-28 11:35:00,6.27462,6.27483,6.2731,6.27483,14000000.0
2006-02-28 11:36:00,6.27369,6.27504,6.27369,6.27387,11000000.0
2006-02-28 11:37:00,6.2749,6.27561,6.27417,6.27469,16000000.0
2006-02-28 11:38:00,6.27475,6.27493,6.27385,6.27398,8000000.0
2006-02-28 11:39:00,6.27455,6.27499,6.27409,6.27495,11000000.0
2006-02-28 11:40:00,6.27444,6.27524,6.27395,6.27443,12000000.0
2006-02-28 11:41:00,6.27509,6.27553,6.27428,6.27551,10000000.0
2006-02-28 11:42:00,6.27582,6.27596,6.27425,6.27542,10000000.0
2006-02-28 11:43:00,6.2758,6.27679,6.27501,6.27656,17000000.0
2006-02-28 11:44:00,6.2766,6.27666,6.27566,6.27659,15000000.0
2006-02-28 11:45:00,6.27625,6.27672,6.27469,6.27517,16000000.0
2006-02-28 11:46:00,6.27528,6.27591,6.27445,6.27591,7000000.0
2006-02-28 11:47:00,6.27614,6.27626,6.2747,6.27626,16000000.0
2006-02-28 11:48:00,6.27654,6.27654,6.27515,6.27577,13000000.0
2006-02-28 11:49:00,6.27592,6.27751,6.27549,6.27636,10000000.0
2006-02-28 11:50:00,6.27611,6.27662,6.27495,6.27608,12000000.0
2006-02-28 11:51:00,6.27499,6.27687,6.27499,6.2764,14000000.0
2006-02-28 11:52:00,6.27644,6.2769,6.27522,6.27576,18000000.0
2006-02-28 11:53:00,6.27635,6.27673,6.27553,6.27553,16000000.0
2006-02-28 11:54:00,6.27589,6.27696,6.27589,6.27657,8000000.0
2006-02-28 11:55:00,6.27664,6.27762,6.27633,6.27762,8000000.0
2006-02-28 11:56:00,6.27698,6.27783,6.27631,6.27697,8000000.0
2006-02-28 11:57:00,6.27661,6.27801,6.2766,6.27781,11000000.0
2006-02-28 11:58:00,6.27791,6.27819,6.27666,6.27767,14000000.0
2006-02-28 11:59:00,6.27795,6.27822,6.27644,6.27774,11000000.0
2006-02-28 12:00:00,6.27776,6.27789,6.27636,6.27678,15000000.0
2006-02-28 12:01:00,6.27756,6.27868,6.27652,6.27868,13000000.0
2006-02-28 12:02:00,6.27845,6.27845,6.27682,6.27686,15000000.0
2006-02-28 12:03:00,6.27709,6.27818,6.27709,6.27792,11000000.0
2006-02-28 12:04:00,6.27764,6.27856,6.27735,6.2779,9000000.0
2006-02-28 12:05:00,6.27716,6.27798,6.27713,6.27798,9000000.0
2006-02-28 12:06:00,6.2777,6.27798,6.27654,6.27688,15000000.0
2006-02-28 12:07:00,6.27683,6.27746,6.27626,6.27637,11000000.0
2006-02-28 12:08:00,6.27622,6.27701,6.27569,6.27686,8000000.0
2006-02-28 12:09:00,6.27647,6.27687,6.27563,6.27669,18000000.0
2006-02-28 12:10:00,6.27631,6.27757,6.27631,6.27757,14000000.0
2006-02-28 12:11:00,6.27676,6.27726,6.27577,6.27596,9000000.0
2006-02-28 12:12:00,6.2761,6.27687,6.27453,6.27453,18000000.0
2006-02-28 12:13:00,6.2747,6.27579,6.2746,6.27487,12000000.0
2006-02-28 12:14:00,6.27412,6.2746,6.27273,6.27354,10000000.0
2006-02-28 12:15:00,6.27444,6.27519,6.27364,6.27452,8000000.0
2006-02-28 12:16:00,6.27492,6.2763,6.27468,6.2763,14000000.0
2006-02-28 12:17:00,6.27623,6.27623,6.2748,6.27611,13000000.0
2006-02-28 12:18:00,6.27579,6.27588,6.27455,6.27459,10000000.0
2006-02-28 12:19:00,6.27496,6.27564,6.27441,6.27475,11000000.0
2006-02-28 12:20:00,6.27442,6.27612,6.27404,6.27612,8000000.0
2006-02-28 12:21:00,6.27521,6.27607,6.27451,6.27493,20000000.0
2006-02-28 12:22:00,6.27502,6.2762,6.27452,6.2753,14000000.0
2006-02-28 12:23:00,6.27564,6.27564,6.27457,6.27457,11000000.0
2006-02-28 12:24:00,6.27466,6.27538,6.27385,6.27458,17000000.0
2006-02-28 12:25:00,6.27493,6.27603,6.27417,6.27484,12000000.0
2006-02-28 12:26:00,6.27525,6.27602,6.27439,6.27531,7000000.0
2006-02-28 12:27:00,6.27562,6.27575,6.2744,6.2744,7000000.0
2006-02-28 12:28:00,6.27564,6.27564,6.27341,6.27528,19000000.0
2006-02-28 12:29:00,6.27423,6.27527,6.27359,6.27411,12000000.0
2006-02-28 12:30:00,6.27419,6.27474,6.27355,6.27454,10000000.0
2006-02-28 12:31:00,6.27483,6.2756,6.27452,6.27515,12000000.0
2006-02-28 12:32:00,6.27463,6.275,6.27328,6.27411,12000000.0
2006-02-28 12:33:00,6.27407,6.27436,6.27279,6.27279,15000000.0
2006-02-28 12:34:00,6.27287,6.27368,6.27246,6.27304,12000000.0
2006-02-28 12:35:00,6.27281,6.2737,6.27208,6.27302,12000000.0
2006-02-28 12:36:00,6.27272,6.27289,6.27183,6.27245,15000000.0
2006-02-28 12:37:00,6.27221,6.27263,6.2711,6.27124,8000000.0
2006-02-28 12:38:00,6.27087,6.27151,6.27025,6.27142,15000000.0
2006-02-28 12:39:00,6.27198,6.27202,6.27062,6.27101,14000000.0
2006-02-28 12:40:00,6.27135,6.27282,6.27135,6.27258,18000000.0
2006-02-28 12:41:00,6.27059,6.27195,6.27021,6.27135,11000000.0
2006-02-28 12:42:00,6.271,6.27146,6.26935,6.2699,17000000.0
2006-02-28 12:43:00,6.27079,6.27144,6.2699,6.2703,11000000.0
2006-02-28 12:44:00,6.27025,6.27108,6.26968,6.27031,13000000.0
2006-02-28 12:45:00,6.26984,6.27014,6.26658,6.26658,10000000.0
2006-02-28 12:46:00,6.26751,6.26872,6.26717,6.26817,20000000.0
2006-02-28 12:47:00,6.26769,6.26778,6.26703,6.26775,10000000.0
2006-02-28 12:48:00,6.2682,6.26952,6.26807,6.26952,10000000.0
2006-02-28 12:49:00,6.26955,6.27023,6.26832,6.26981,15000000.0
2006-02-28 12:50:00,6.26939,6.27017,6.26883,6.27017,14000000.0
2006-02-28 12:51:00,6.27014,6.27014,6.2678,6.26796,14000000.0
2006-02-28 12:52:00,6.26794,6.2686,6.26658,6.26658,9000000.0
2006-02-28 12:53:00,6.26738,6.26791,6.26684,6.26712,9000000.0
2006-02-28 12:54:00,6.26703,6.26847,6.26661,6.26661,20000000.0
2006-02-28 12:55:00,6.26709,6.26839,6.26709,6.2671,12000000.0
2006-02-28 12:56:00,6.26787,6.26849,6.26739,6.26788,7000000.0
2006-02-28 12:57:00,6.26938,6.27023,6.26867,6.26929,13000000.0
2006-02-28 12:58:00,6.26982,6.27042,6.26936,6.26965,16000000.0
2006-02-28 12:59:00,6.26995,6.26995,6.26845,6.26861,14000000.0
2006-02-28 13:00:00,6.27036,6.27071,6.26875,6.27006,12000000.0
2006-02-28 13:01:00,6.26994,6.27092,6.2684,6.2684,17000000.0
2006-02-28 13:02:00,6.26884,6.26888,6.26735,6.26735,10000000.0
2006-02-28 13:03:00,6.26828,6.26923,6.2678,6.26871,22000000.0
2006-02-28 13:04:00,6.26986,6.27039,6.26845,6.27022,20000000.0
2006-02-28 13:05:00,6.27038,6.27108,6.26924,6.26966,14000000.0
2006-02-28 13:06:00,6.27142,6.27145,6.26903,6.27108,17000000.0
2006-02-28 13:07:00,6.27044,6.27121,6.26985,6.27073,22000000.0
2006-02-28 13:08:00,6.27068,6.27105,6.2699,6.27044,12000000.0
2006-02-28 13:09:00,6.27098,6.27098,6.26981,6.2709,12000000.0
2006-02-28 13:10:00,6.26994,6.27123,6.26994,6.27012,20000000.0
2006-02-28 13:11:00,6.27133,6.27238,6.27091,6.27094,12000000.0
2006-02-28 13:12:00,6.27094,6.27141,6.27024,6.27088,16000000.0
2006-02-28 13:13:00,6.27068,6.27092,6.26984,6.26984,14000000.0
2006-02-28 13:14:00,6.27049,6.27069,6.26943,6.26972,17000000.0
2006-02-28 13:15:00,6.26965,6.27059,6.26948,6.27026,7000000.0
2006-02-28 13:16:00,6.27034,6.27066,6.26916,6.27042,9000000.0
2006-02-28 13:17:00,6.26993,6.27099,6.26946,6.27028,15000000.0
2006-02-28 13:18:00,6.27039,6.27179,6.27018,6.27153,17000000.0
2006-02-28 13:19:00,6.27189,6.27189,6.26969,6.2704,15000000.0
2006-02-28 13:20:00,6.27067,6.27135,6.26944,6.27135,12000000.0
2006-02-28 13:21:00,6.27122,6.27122,6.26892,6.26899,24000000.0
2006-02-28 13:22:00,6.26922,6.27008,6.26921,6.26959,12000000.0
2006-02-28 13:23:00,6.27076,6.27076,6.26949,6.26955,12000000.0
2006-02-28 13:24:00,6.26982,6.27088,6.26982,6.27048,18000000.0
2006-02-28 13:25:00,6.27068,6.27133,6.26948,6.27057,12000000.0
2006-02-28 13:26:00,6.27003,6.27147,6.27003,6.27091,12000000.0
2006-02-28 13:27:00,6.27154,6.27154,6.27033,6.27033,9000000.0
2006-02-28 13:28:00,6.26973,6.27079,6.26914,6.27058,15000000.0
2006-02-28 13:29:00,6.27228,6.27228,6.27056,6.27122,14000000.0
2006-02-28 13:30:00,6.2699,6.27124,6.2698,6.271,11000000.0
2006-02-28 13:31:00,6.27118,6.27118,6.26945,6.27053,11000000.0
2006-02-28 13:32:00,6.26997,6.27032,6.26907,6.26919,8000000.0
2006-02-28 13:33:00,6.27012,6.27073,6.26939,6.27038,14000000.0
2006-02-28 13:34:00,6.27037,6.27037,6.26939,6.26982,11000000.0
2006-02-28 13:35:00,6.26976,6.27051,6.26899,6.26967,16000000.0
2006-02-28 13:36:00,6.27058,6.27076,6.26888,6.26934,8000000.0
2006-02-28 13:37:00,6.26959,6.26992,6.26839,6.26992,17000000.0
2006-02-28 13:38:00,6.26812,6.2688,6.26706,6.26786,14000000.0
2006-02-28 13:39:00,6.26802,6.26863,6.26768,6.26835,10000000.0
2006-02-28 13:40:00,6.26805,6.26966,6.26805,6.26966,8000000.0
2006-02-28 13:41:00,6.26961,6.26961,6.2682,6.26908,11000000.0
2006-02-28 13:42:00,6.26948,6.26982,6.26826,6.26879,14000000.0
2006-02-28 13:43:00,6.26954,6.27035,6.26886,6.26942,11000000.0
2006-02-28 13:44:00,6.27095,6.27179,6.27013,6.27071,11000000.0
2006-02-28 13:45:00,6.27102,6.27117,6.26945,6.26962,14000000.0
2006-02-28 13:46:00,6.26998,6.2705,6.2693,6.2705,11000000.0
2006-02-28 13:47:00,6.27143,6.27149,6.27036,6.27102,13000000.0
2006-02-28 13:48:00,6.27067,6.272,6.26919,6.27099,14000000.0
2006-02-28 13:49:00,6.27205,6.27224,6.27143,6.27164,12000000.0
2006-02-28 13:50:00,6.27141,6.27149,6.27037,6.27107,16000000.0
2006-02-28 13:51:00,6.2718,6.2735,6.27171,6.27231,14000000.0
2006-02-28 13:52:00,6.27329,6.2745,6.27328,6.2745,10000000.0
2006-02-28 13:53:00,6.27444,6.27654,6.27444,6.27615,10000000.0
2006-02-28 13:54:00,6.27656,6.2767,6.2756,6.27661,8000000.0
2006-02-28 13:55:00,6.27683,6.27683,6.27512,6.27596,13000000.0
2006-02-28 13:56:00,6.27522,6.27666,6.2748,6.27565,17000000.0
2006-02-28 13:57:00,6.27559,6.27714,6.27539,6.27669,13000000.0
2006-02-28 13:58:00,6.27666,6.27743,6.27637,6.27713,7000000.0
2006-02-28 13:59:00,6.27703,6.27703,6.27512,6.27537,9000000.0
2006-02-28 14:00:00,6.27533,6.2759,6.27425,6.27441,7000000.0
2006-02-28 14:01:00,6.27616,6.27672,6.27561,6.27606,11000000.0
2006-02-28 14:02:00,6.27564,6.2765,6.27542,6.27606,19000000.0
2006-02-28 14:03:00,6.27524,6.27536,6.27356,6.27356,13000000.0
2006-02-28 14:04:00,6.27373,6.27497,6.2734,6.27497,22000000.0
2006-02-28 14:05:00,6.27492,6.27544,6.27378,6.27378,17000000.0
2006-02-28 14:06:00,6.27492,6.27512,6.27402,6.27402,11000000.0
2006-02-28 14:07:00,6.27551,6.27553,6.27401,6.27451,9000000.0
2006-02-28 14:08:00,6.27422,6.27423,6.27401,6.27421,11000000.0
2006-02-28 14:09:00,6.27438,6.27472,6.27359,6.27472,12000000.0
2006-02-28 14:10:00,6.27464,6.27501,6.27362,6.27438,13000000.0
2006-02-28 14:11:00,6.2732,6.27494,6.27314,6.27481,14000000.0
2006-02-28 14:12:00,6.27537,6.27554,6.27456,6.2749,11000000.0
2006-02-28 14:13:00,6.27596,6.2761,6.27489,6.27609,11000000.0
2006-02-28 14:14:00,6.27564,6.27598,6.27394,6.27394,7000000.0
2006-02-28 14:15:00,6.27346,6.27445,6.27277,6.27277,14000000.0
2006-02-28 14:16:00,6.27344,6.27581,6.27344,6.27535,13000000.0
2006-02-28 14:17:00,6.27516,6.27579,6.27382,6.27484,22000000.0
2006-02-28 14:18:00,6.27445,6.27549,6.27386,6.27477,15000000.0
2006-02-28 14:19:00,6.27475,6.27557,6.27439,6.27546,12000000.0
2006-02-28 14:20:00,6.27529,6.27562,6.27491,6.27562,7000000.0
2006-02-28 14:21:00,6.27592,6.27607,6.275,6.27533,13000000.0
2006-02-28 14:22:00,6.27463,6.27536,6.27398,6.27536,8000000.0
2006-02-28 14:23:00,6.27538,6.27538,6.27371,6.27452,11000000.0
2006-02-28 14:24:00,6.27522,6.2768,6.27425,6.27474,13000000.0
2006-02-28 14:25:00,6.27419,6.27448,6.27284,6.27434,15000000.0
2006-02-28 14:26:00,6.27473,6.27473,6.27271,6.27336,8000000.0
2006-02-28 14:27:00,6.27365,6.27397,6.27174,6.27174,10000000.0
2006-02-28 14:28:00,6.27166,6.27304,6.27166,6.27304,11000000.0
2006-02-28 14:29:00,6.2735,6.27419,6.27194,6.27348,21000000.0
2006-02-28 14:30:00,6.27463,6.27541,6.27437,6.27541,11000000.0
2006-02-28 14:31:00,6.27495,6.27497,6.27336,6.27497,17000000.0
2006-02-28 14:32:00,6.2742,6.27478,6.27344,6.27344,15000000.0
2006-02-28 14:33:00,6.27361,6.27452,6.27361,6.27452,8000000.0
2006-02-28 14:34:00,6.27469,6.27486,6.27357,6.27417,9000000.0
2006-02-28 14:35:00,6.27445,6.27609,6.27445,6.27609,11000000.0
2006-02-28 14:36:00,6.27625,6.27646,6.27469,6.27578,15000000.0
2006-02-28 14:37:00,6.27543,6.27568,6.27432,6.27432,8000000.0
2006-02-28 14:38:00,6.27382,6.27436,6.27335,6.27354,10000000.0
2006-02-28 14:39:00,6.27321,6.2748,6.27305,6.27386,19000000.0
2006-02-28 14:40:00,6.27355,6.2738,6.27247,6.27276,15000000.0
2006-02-28 14:41:00,6.27286,6.27367,6.2722,6.27329,15000000.0
2006-02-28 14:42:00,6.27317,6.27361,6.2726,6.2726,17000000.0
2006-02-28 14:43:00,6.27264,6.27424,6.27264,6.27318,15000000.0
2006-02-28 14:44:00,6.27305,6.2747,6.27294,6.2747,15000000.0
2006-02-28 14:45:00,6.2749,6.27571,6.27422,6.27555,9000000.0
2006-02-28 14:46:00,6.27451,6.27628,6.27451,6.27628,11000000.0
2006-02-28 14:47:00,6.27625,6.27651,6.27496,6.27565,12000000.0
2006-02-28 14:48:00,6.27562,6.27619,6.27475,6.27526,12000000.0
2006-02-28 14:49:00,6.27566,6.27598,6.27523,6.27598,12000000.0
2006-02-28 14:50:00,6.27595,6.277,6.27492,6.27635,15000000.0
2006-02-28 14:51:00,6.2754,6.27557,6.27442,6.27467,10000000.0
2006-02-28 14:52:00,6.27494,6.27537,6.27435,6.27471,13000000.0
2006-02-28 14:53:00,6.27585,6.27619,6.27482,6.27619,13000000.0
2006-02-28 14:54:00,6.27603,6.27635,6.27501,6.27536,9000000.0
2006-02-28 14:55:00,6.27502,6.27557,6.27454,6.27488,16000000.0
2006-02-28 14:56:00,6.27524,6.27524,6.27425,6.27426,15000000.0
2006-02-28 14:57:00,6.27413,6.27501,6.27385,6.27385,15000000.0
2006-02-28 14:58:00,6.27367,6.27556,6.27338,6.27556,11000000.0
2006-02-28 14:59:00,6.27557,6.27569,6.27385,6.2753,14000000.0
2006-02-28 15:00:00,6.27553,6.27683,6.27447,6.27447,18000000.0
2006-02-28 15:01:00,6.27544,6.27677,6.27461,6.27623,12000000.0
2006-02-28 15:02:00,6.27587,6.27638,6.27469,6.27469,7000000.0
2006-02-28 15:03:00,6.27507,6.27664,6.27445,6.27539,18000000.0
2006-02-28 15:04:00,6.2746,6.27753,6.2746,6.27632,21000000.0
2006-02-28 15:05:00,6.27706,6.27706,6.27541,6.27666,13000000.0
2006-02-28 15:06:00,6.27712,6.27719,6.27534,6.27675,14000000.0
2006-02-28 15:07:00,6.27618,6.27678,6.27468,6.27601,22000000.0
2006-02-28 15:08:00,6.2751,6.27708,6.2751,6.27643,10000000.0
2006-02-28 15:09:00,6.27769,6.27816,6.27731,6.27795,9000000.0
2006-02-28 15:10:00,6.2781,6.27839,6.27654,6.27741,14000000.0
2006-02-28 15:11:00,6.2776,6.27831,6.27706,6.27732,12000000.0
2006-02-28 15:12:00,6.27724,6.2779,6.27663,6.27708,13000000.0
2006-02-28 15:13:00,6.27706,6.27939,6.27706,6.27931,12000000.0
2006-02-28 15:14:00,6.27863,6.27863,6.27623,6.2778,10000000.0
2006-02-28 15:15:00,6.27726,6.27726,6.27481,6.276,16000000.0
2006-02-28 15:16:00,6.27549,6.27591,6.27491,6.27491,15000000.0
2006-02-28 15:17:00,6.27518,6.27544,6.27343,6.27433,14000000.0
2006-02-28 15:18:00,6.27437,6.27541,6.2735,6.27425,12000000.0
2006-02-28 15:19:00,6.27538,6.27538,6.27398,6.27452,11000000.0
2006-02-28 15:20:00,6.27399,6.27687,6.27399,6.27687,14000000.0
2006-02-28 15:21:00,6.2756,6.27699,6.2756,6.27699,14000000.0
2006-02-28 15:22:00,6.27683,6.27715,6.27631,6.27662,10000000.0
2006-02-28 15:23:00,6.27559,6.27589,6.27499,6.27547,11000000.0
2006-02-28 15:24:00,6.27519,6.27519,6.27346,6.27346,10000000.0
2006-02-28 15:25:00,6.27274,6.27448,6.27274,6.27352,16000000.0
2006-02-28 15:26:00,6.27417,6.27459,6.27348,6.27452,15000000.0
2006-02-28 15:27:00,6.27432,6.27476,6.27375,6.27476,10000000.0
2006-02-28 15:28:00,6.27447,6.27447,6.27278,6.2731,11000000.0
2006-02-28 15:29:00,6.27296,6.27438,6.27261,6.27291,19000000.0
2006-02-28 15:30:00,6.27473,6.27561,6.27374,6.2754,10000000.0
2006-02-28 15:31:00,6.27506,6.27506,6.27362,6.27474,14000000.0
2006-02-28 15:32:00,6.27447,6.27578,6.27447,6.27559,12000000.0
2006-02-28 15:33:00,6.2756,6.27586,6.27411,6.2748,20000000.0
2006-02-28 15:34:00,6.27483,6.2764,6.27478,6.27593,12000000.0
2006-02-28 15:35:00,6.27615,6.27673,6.27519,6.27598,12000000.0
2006-02-28 15:36:00,6.27582,6.27599,6.27512,6.27593,10000000.0
2006-02-28 15:37:00,6.27461,6.2753,6.27393,6.27452,10000000.0
2006-02-28 15:38:00,6.27384,6.27444,6.27267,6.27444,13000000.0
2006-02-28 15:39:00,6.27488,6.27527,6.27375,6.27404,7000000.0
2006-02-28 15:40:00,6.27303,6.27361,6.27247,6.27256,10000000.0
2006-02-28 15:41:00,6.2723,6.2727,6.27161,6.27235,9000000.0
2006-02-28 15:42:00,6.27187,6.27187,6.27037,6.27095,13000000.0
2006-02-28 15:43:00,6.27207,6.27329,6.27147,6.27306,16000000.0
2006-02-28 15:44:00,6.27295,6.27313,6.27168,6.27184,14000000.0
2006-02-28 15:45:00,6.27087,6.27138,6.27025,6.27138,15000000.0
2006-02-28 15:46:00,6.27118,6.27256,6.27118,6.27157,13000000.0
2006-02-28 15:47:00,6.27125,6.27199,6.27108,6.27139,9000000.0
2006-02-28 15:48:00,6.27112,6.27289,6.27094,6.27231,21000000.0
2006-02-28 15:49:00,6.27262,6.27351,6.27131,6.27217,23000000.0
2006-02-28 15:50:00,6.27069,6.2731,6.27061,6.2731,12000000.0
2006-02-28 15:51:00,6.27257,6.27257,6.27053,6.27133,19000000.0
2006-02-28 15:52:00,6.27152,6.27189,6.27054,6.27153,15000000.0
2006-02-28 15:53:00,6.27102,6.27195,6.27092,6.27094,14000000.0
2006-02-28 15:54:00,6.27086,6.2725,6.27055,6.27206,15000000.0
2006-02-28 15:55:00,6.27179,6.274,6.27177,6.274,12000000.0
2006-02-28 15:56:00,6.27361,6.27484,6.27287,6.27484,18000000.0
2006-02-28 15:57:00,6.27505,6.27614,6.27427,6.27614,10000000.0
2006-02-28 15:58:00,6.2754,6.27588,6.27455,6.27526,22000000.0
2006-02-28 15:59:00,6.2742,6.2751,6.27362,6.27471,12000000.0
2006-02-28 16:00:00,6.2757,6.2757,6.27438,6.27527,12000000.0
2006-02-28 16:01:00,6.27386,6.27571,6.27371,6.2751,12000000.0
2006-02-28 16:02:00,6.27476,6.27476,6.27349,6.2739,13000000.0
2006-02-28 16:03:00,6.27472,6.27482,6.27292,6.27395,13000000.0
2006-02-28 16:04:00,6.27486,6.27607,6.27479,6.27607,11000000.0
2006-02-28 16:05:00,6.27564,6.2761,6.27513,6.27516,9000000.0
2006-02-28 16:06:00,6.27511,6.27582,6.27405,6.27405,14000000.0
2006-02-28 16:07:00,6.27405,6.27576,6.27405,6.27411,15000000.0
2006-02-28 16:08:00,6.27404,6.27478,6.27315,6.27478,15000000.0
2006-02-28 16:09:00,6.27407,6.27407,6.2718,6.27231,17000000.0
2006-02-28 16:10:00,6.27284,6.27438,6.27247,6.27355,14000000.0
2006-02-28 16:11:00,6.27433,6.27507,6.27322,6.27507,9000000.0
2006-02-28 16:12:00,6.27543,6.27621,6.27379,6.27443,15000000.0
2006-02-28 16:13:00,6.27485,6.27622,6.27457,6.2754,14000000.0
2006-02-28 16:14:00,6.27604,6.27694,6.27542,6.27629,12000000.0
2006-02-28 16:15:00,6.27635,6.27647,6.27482,6.27635,14000000.0
2006-02-28 16:16:00,6.2765,6.27771,6.27628,6.27753,13000000.0
2006-02-28 16:17:00,6.27783,6.27783,6.27567,6.27609,18000000.0
2006-02-28 16:18:00,6.27704,6.27707,6.27565,6.27633,13000000.0
2006-02-28 16:19:00,6.27673,6.27706,6.27598,6.27662,8000000.0
2006-02-28 16:20:00,6.27653,6.27722,6.27547,6.2769,13000000.0
2006-02-28 16:21:00,6.27688,6.27688,6.27431,6.27547,12000000.0
2006-02-28 16:22:00,6.27518,6.27625,6.27451,6.27535,11000000.0
2006-02-28 16:23:00,6.27551,6.27625,6.27511,6.27567,14000000.0
2006-02-28 16:24:00,6.27659,6.27659,6.2747,6.27536,15000000.0
2006-02-28 16:25:00,6.27566,6.276,6.27419,6.27566,11000000.0
2006-02-28 16:26:00,6.27445,6.27582,6.27387,6.27582,8000000.0
2006-02-28 16:27:00,6.27548,6.27574,6.27426,6.27489,10000000.0
2006-02-28 16:28:00,6.27516,6.27615,6.27424,6.27615,15000000.0
2006-02-28 16:29:00,6.27572,6.27606,6.27487,6.27583,7000000.0
2006-02-28 16:30:00,6.27463,6.27646,6.2744,6.27458,16000000.0
2006-02-28 16:31:00,6.27491,6.27681,6.27487,6.27487,14000000.0
2006-02-28 16:32:00,6.27498,6.27553,6.2742,6.27479,7000000.0
2006-02-28 16:33:00,6.27555,6.27594,6.27398,6.27427,8000000.0
2006-02-28 16:34:00,6.27482,6.27559,6.2747,6.2748,8000000.0
2006-02-28 16:35:00,6.27535,6.27562,6.27418,6.27488,9000000.0
2006-02-28 16:36:00,6.27497,6.27547,6.27444,6.27459,13000000.0
2006-02-28 16:37:00,6.27462,6.27627,6.27385,6.27385,18000000.0
2006-02-28 16:38:00,6.27475,6.27551,6.274,6.274,18000000.0
2006-02-28 16:39:00,6.27378,6.27568,6.27362,6.27474,20000000.0
2006-02-28 16:40:00,6.27499,6.27561,6.27399,6.27561,13000000.0
2006-02-28 16:41:00,6.27521,6.27521,6.27379,6.27379,20000000.0
2006-02-28 16:42:00,6.27387,6.27575,6.27369,6.27544,18000000.0
2006-02-28 16:43:00,6.27514,6.27514,6.2734,6.27385,15000000.0
2006-02-28 16:44:00,6.27482,6.27482,6.27291,6.27291,20000000.0
2006-02-28 16:45:00,6.2729,6.27389,6.27258,6.27372,13000000.0
2006-02-28 16:46:00,6.27393,6.27396,6.27244,6.2733,15000000.0
2006-02-28 16:47:00,6.27325,6.27348,6.27241,6.27282,8000000.0
2006-02-28 16:48:00,6.27281,6.27338,6.27243,6.27316,11000000.0
2006-02-28 16:49:00,6.27328,6.27356,6.27225,6.27318,12000000.0
2006-02-28 16:50:00,6.2725,6.27302,6.2712,6.27155,15000000.0
2006-02-28 16:51:00,6.27319,6.27329,6.27177,6.27296,18000000.0
2006-02-28 16:52:00,6.27259,6.27373,6.27186,6.27373,14000000.0
2006-02-28 16:53:00,6.27297,6.27315,6.27123,6.27178,8000000.0
2006-02-28 16:54:00,6.2723,6.2723,6.27002,6.27126,11000000.0
2006-02-28 16:55:00,6.27073,6.27201,6.27052,6.27124,12000000.0
2006-02-28 16:56:00,6.27149,6.27186,6.27016,6.27111,10000000.0
2006-02-28 16:57:00,6.27119,6.27156,6.27001,6.27001,8000000.0
2006-02-28 16:58:00,6.26993,6.27105,6.26993,6.27105,9000000.0
2006-02-28 16:59:00,6.27134,6.27195,6.26998,6.26998,13000000.0
2006-02-28 17:00:00,6.2687,6.27074,6.26726,6.2677,11000000.0
2006-02-28 17:01:00,6.26665,6.26723,6.26501,6.26655,12000000.0
2006-02-28 17:02:00,6.26681,6.26685,6.26475,6.26475,10000000.0
2006-02-28 17:03:00,6.26474,6.26543,6.26385,6.26543,16000000.0
2006-02-28 17:04:00,6.26655,6.26745,6.26461,6.26596,13000000.0
2006-02-28 17:05:00,6.26576,6.2671,6.26519,6.26681,16000000.0
2006-02-28 17:06:00,6.26616,6.26617,6.26438,6.26438,12000000.0
2006-02-28 17:07:00,6.26493,6.26561,6.26445,6.26479,8000000.0
2006-02-28 17:08:00,6.26418,6.26596,6.26418,6.26495,21000000.0
2006-02-28 17:09:00,6.2649,6.26502,6.26367,6.26452,16000000.0
2006-02-28 17:10:00,6.2635,6.26381,6.2626,6.26342,11000000.0
2006-02-28 17:11:00,6.26294,6.26294,6.26062,6.26062,11000000.0
2006-02-28 17:12:00,6.26108,6.26158,6.26009,6.26009,9000000.0
2006-02-28 17:13:00,6.25995,6.26032,6.25907,6.25988,9000000.0
2006-02-28 17:14:00,6.25968,6.26315,6.25852,6.26066,17000000.0
2006-02-28 17:15:00,6.25932,6.2606,6.25932,6.2606,11000000.0
2006-02-28 17:16:00,6.25957,6.2607,6.25894,6.2607,15000000.0
2006-02-28 17:17:00,6.2608,6.26103,6.25819,6.26018,13000000.0
2006-02-28 17:18:00,6.25974,6.26106,6.25724,6.25724,15000000.0
2006-02-28 17:19:00,6.25703,6.25748,6.25521,6.25655,17000000.0
2006-02-28 17:20:00,6.25632,6.25767,6.25597,6.25767,12000000.0
2006-02-28 17:21:00,6.25751,6.25751,6.25615,6.25615,7000000.0
2006-02-28 17:22:00,6.25784,6.25803,6.25673,6.25706,14000000.0
2006-02-28 17:23:00,6.25759,6.25761,6.254,6.25534,13000000.0
2006-02-28 17:24:00,6.255,6.255,6.25064,6.25064,9000000.0
2006-02-28 17:25:00,6.25084,6.25129,6.25011,6.25129,11000000.0
2006-02-28 17:26:00,6.25068,6.25212,6.24993,6.25091,16000000.0
2006-02-28 17:27:00,6.2512,6.25166,6.24998,6.25054,9000000.0
2006-02-28 17:28:00,6.25062,6.25082,6.24971,6.25081,15000000.0
2006-02-28 17:29:00,6.25113,6.25157,6.2501,6.25118,11000000.0
2006-02-28 17:30:00,6.25098,6.25098,6.24872,6.24872,19000000.0
2006-02-28 17:31:00,6.24805,6.24856,6.24632,6.24783,11000000.0
2006-02-28 17:32:00,6.24743,6.24837,6.24659,6.24837,9000000.0
2006-02-28 17:33:00,6.24905,6.24992,6.24764,6.24992,10000000.0
2006-02-28 17:34:00,6.25001,6.2508,6.24933,6.24963,14000000.0
2006-02-28 17:35:00,6.25061,6.2517,6.24914,6.24974,13000000.0
2006-02-28 17:36:00,6.2497,6.25186,6.24941,6.2518,11000000.0
2006-02-28 17:37:00,6.25088,6.25181,6.25007,6.25179,15000000.0
2006-02-28 17:38:00,6.25235,6.25296,6.25123,6.25234,17000000.0
2006-02-28 17:39:00,6.25231,6.25267,6.25117,6.25207,8000000.0
2006-02-28 17:40:00,6.25303,6.25303,6.25136,6.25268,12000000.0
2006-02-28 17:41:00,6.25254,6.25317,6.25144,6.25271,21000000.0
2006-02-28 17:42:00,6.25319,6.25443,6.25216,6.25421,13000000.0
2006-02-28 17:43:00,6.25428,6.25428,6.25058,6.25169,11000000.0
2006-02-28 17:44:00,6.25064,6.2526,6.2504,6.25215,19000000.0
2006-02-28 17:45:00,6.25233,6.25364,6.25227,6.25364,10000000.0
2006-02-28 17:46:00,6.25333,6.2536,6.25167,6.25278,13000000.0
2006-02-28 17:47:00,6.25245,6.2527,6.2518,6.25257,9000000.0
2006-02-28 17:48:00,6.25304,6.25304,6.25083,6.25166,14000000.0
2006-02-28 17:49:00,6.25132,6.25169,6.25019,6.25169,14000000.0
2006-02-28 17:50:00,6.25254,6.25254,6.2503,6.25175,17000000.0
2006-02-28 17:51:00,6.25091,6.2515,6.24984,6.25073,13000000.0
2006-02-28 17:52:00,6.25019,6.25162,6.25013,6.251,24000000.0
2006-02-28 17:53:00,6.25074,6.25148,6.24978,6.25148,16000000.0
2006-02-28 17:54:00,6.25156,6.25276,6.25092,6.25169,16000000.0
2006-02-28 17:55:00,6.25258,6.25281,6.25033,6.25139,13000000.0
2006-02-28 17:56:00,6.25202,6.25244,6.24977,6.24977,15000000.0
2006-02-28 17:57:00,6.25066,6.25066,6.24916,6.24951,10000000.0
2006-02-28 17:58:00,6.25107,6.25188,6.25067,6.25175,15000000.0
2006-02-28 17:59:00,6.25151,6.25412,6.25031,6.25377,13000000.0
2006-02-28 18:00:00,6.25294,6.25396,6.25261,6.25396,7000000.0
2006-02-28 18:01:00,6.25392,6.25413,6.25168,6.25244,18000000.0
2006-02-28 18:02:00,6.25234,6.25437,6.25171,6.25437,17000000.0
2006-02-28 18:03:00,6.25378,6.25414,6.25209,6.25329,16000000.0
2006-02-28 18:04:00,6.25308,6.25481,6.25196,6.25481,14000000.0
2006-02-28 18:05:00,6.2556,6.25956,6.25468,6.25956,13000000.0
2006-02-28 18:06:00,6.25995,6.25995,6.25653,6.25726,18000000.0
2006-02-28 18:07:00,6.25696,6.25729,6.25582,6.25653,12000000.0
2006-02-28 18:08:00,6.25663,6.25798,6.25594,6.25656,18000000.0
2006-02-28 18:09:00,6.25686,6.25713,6.25585,6.25641,12000000.0
2006-02-28 18:10:00,6.25664,6.25736,6.25561,6.257,13000000.0
2006-02-28 18:11:00,6.25631,6.2567,6.2547,6.255,10000000.0
2006-02-28 18:12:00,6.25495,6.25508,6.25298,6.25298,11000000.0
2006-02-28 18:13:00,6.25239,6.25444,6.25196,6.25318,14000000.0
2006-02-28 18:14:00,6.25469,6.25469,6.25174,6.25206,10000000.0
2006-02-28 18:15:00,6.25173,6.25211,6.25076,6.25211,10000000.0
2006-02-28 18:16:00,6.25224,6.25224,6.25141,6.25207,9000000.0
2006-02-28 18:17:00,6.25212,6.25257,6.25112,6.25143,18000000.0
2006-02-28 18:18:00,6.2519,6.2519,6.24958,6.25012,14000000.0
2006-02-28 18:19:00,6.24972,6.2503,6.24898,6.24988,10000000.0
2006-02-28 18:20:00,6.24925,6.24983,6.24866,6.24878,15000000.0
2006-02-28 18:21:00,6.24944,6.25092,6.2482,6.24957,18000000.0
2006-02-28 18:22:00,6.25124,6.25201,6.24969,6.25093,14000000.0
2006-02-28 18:23:00,6.25076,6.25095,6.24882,6.24882,7000000.0
2006-02-28 18:24:00,6.24904,6.24981,6.24828,6.24828,9000000.0
2006-02-28 18:25:00,6.24831,6.24975,6.24831,6.24889,13000000.0
2006-02-28 18:26:00,6.2489,6.25047,6.24843,6.24843,16000000.0
2006-02-28 18:27:00,6.24861,6.24956,6.248,6.24863,14000000.0
2006-02-28 18:28:00,6.249,6.24996,6.24863,6.24863,13000000.0
2006-02-28 18:29:00,6.24991,6.25069,6.24901,6.24901,11000000.0
2006-02-28 18:30:00,6.2485,6.25049,6.2485,6.25042,16000000.0
2006-02-28 18:31:00,6.24953,6.24953,6.2478,6.2487,12000000.0
2006-02-28 18:32:00,6.24845,6.24967,6.2481,6.24957,11000000.0
2006-02-28 18:33:00,6.25043,6.25114,6.24942,6.25103,13000000.0
2006-02-28 18:34:00,6.25054,6.25092,6.24924,6.25092,13000000.0
2006-02-28 18:35:00,6.25065,6.25115,6.24947,6.25095,18000000.0
2006-02-28 18:36:00,6.25144,6.2527,6.25024,6.25256,18000000.0
2006-02-28 18:37:00,6.25241,6.25318,6.25147,6.25286,18000000.0
2006-02-28 18:38:00,6.25408,6.25461,6.25342,6.25357,11000000.0
2006-02-28 18:39:00,6.25338,6.25606,6.25316,6.25606,11000000.0
2006-02-28 18:40:00,6.25599,6.25737,6.2554,6.25564,14000000.0
2006-02-28 18:41:00,6.25564,6.25707,6.25488,6.25505,16000000.0
2006-02-28 18:42:00,6.25608,6.25636,6.25466,6.25562,14000000.0
2006-02-28 18:43:00,6.2547,6.25533,6.2539,6.25514,10000000.0
2006-02-28 18:44:00,6.25432,6.25576,6.25372,6.25372,13000000.0
2006-02-28 18:45:00,6.25478,6.25493,6.25357,6.25464,13000000.0
2006-02-28 18:46:00,6.25523,6.25523,6.25332,6.25377,12000000.0
2006-02-28 18:47:00,6.25355,6.2545,6.25308,6.2544,14000000.0
2006-02-28 18:48:00,6.25492,6.25541,6.25372,6.25438,15000000.0
2006-02-28 18:49:00,6.25541,6.25541,6.25422,6.25487,12000000.0
2006-02-28 18:50:00,6.25617,6.25647,6.2552,6.25578,9000000.0
2006-02-28 18:51:00,6.2558,6.2561,6.25437,6.25522,17000000.0
2006-02-28 18:52:00,6.25409,6.25533,6.25397,6.25498,9000000.0
2006-02-28 18:53:00,6.25495,6.25519,6.25334,6.2539,14000000.0
2006-02-28 18:54:00,6.25369,6.25471,6.25334,6.25334,14000000.0
2006-02-28 18:55:00,6.25338,6.25484,6.25256,6.25256,10000000.0
2006-02-28 18:56:00,6.25326,6.25388,6.25233,6.25233,16000000.0
2006-02-28 18:57:00,6.2528,6.25302,6.25254,6.25267,17000000.0
2006-02-28 18:58:00,6.25253,6.25266,6.25124,6.25249,14000000.0
2006-02-28 18:59:00,6.25221,6.25251,6.25097,6.25176,14000000.0
2006-02-28 19:00:00,6.25225,6.25315,6.25151,6.25181,15000000.0
2006-02-28 19:01:00,6.2509,6.25114,6.24978,6.24986,15000000.0
2006-02-28 19:02:00,6.25009,6.25116,6.24985,6.2501,14000000.0
2006-02-28 19:03:00,6.25032,6.25083,6.2495,6.24973,14000000.0
2006-02-28 19:04:00,6.24906,6.25008,6.24887,6.25008,12000000.0
2006-02-28 19:05:00,6.25093,6.25175,6.24996,6.25175,15000000.0
2006-02-28 19:06:00,6.2509,6.2509,6.24885,6.24989,16000000.0
2006-02-28 19:07:00,6.24944,6.2513,6.24872,6.2513,20000000.0
2006-02-28 19:08:00,6.25068,6.25116,6.25033,6.25097,8000000.0
2006-02-28 19:09:00,6.25071,6.25236,6.25037,6.25037,17000000.0
2006-02-28 19:10:00,6.25086,6.25086,6.2497,6.25042,9000000.0
2006-02-28 19:11:00,6.25123,6.25148,6.25023,6.25142,16000000.0
2006-02-28 19:12:00,6.25149,6.25192,6.2502,6.25192,13000000.0
2006-02-28 19:13:00,6.25086,6.2516,6.25086,6.25132,10000000.0
2006-02-28 19:14:00,6.2512,6.2527,6.25071,6.25223,20000000.0
2006-02-28 19:15:00,6.25218,6.25218,6.25091,6.25145,12000000.0
2006-02-28 19:16:00,6.25202,6.25287,6.25174,6.25205,8000000.0
2006-02-28 19:17:00,6.25215,6.25268,6.25078,6.25099,18000000.0
2006-02-28 19:18:00,6.25225,6.25243,6.25152,6.25155,11000000.0
2006-02-28 19:19:00,6.25138,6.2516,6.2513,6.2516,12000000.0
2006-02-28 19:20:00,6.2526,6.2526,6.25084,6.25177,14000000.0
2006-02-28 19:21:00,6.25184,6.25289,6.25184,6.25231,13000000.0
2006-02-28 19:22:00,6.25234,6.25284,6.25146,6.25146,12000000.0
2006-02-28 19:23:00,6.25204,6.25314,6.25192,6.25192,14000000.0
2006-02-28 19:24:00,6.25218,6.25288,6.25136,6.25225,19000000.0
2006-02-28 19:25:00,6.25224,6.25266,6.2512,6.2521,8000000.0
2006-02-28 19:26:00,6.2527,6.25299,6.25111,6.25225,7000000.0
2006-02-28 19:27:00,6.25276,6.25288,6.25125,6.25174,20000000.0
2006-02-28 19:28:00,6.25195,6.25384,6.25107,6.25258,17000000.0
2006-02-28 19:29:00,6.25107,6.25107,6.25068,6.25068,10000000.0
2006-02-28 19:30:00,6.25189,6.25221,6.25067,6.25126,15000000.0
2006-02-28 19:31:00,6.25131,6.25131,6.25036,6.25036,11000000.0
2006-02-28 19:32:00,6.25012,6.25182,6.25012,6.25134,9000000.0
2006-02-28 19:33:00,6.25178,6.25242,6.2512,6.2512,14000000.0
2006-02-28 19:34:00,6.25089,6.25157,6.25008,6.25157,17000000.0
2006-02-28 19:35:00,6.25178,6.25202,6.25131,6.25162,8000000.0
2006-02-28 19:36:00,6.25158,6.25236,6.25034,6.25034,15000000.0
2006-02-28 19:37:00,6.25092,6.25176,6.2503,6.25161,8000000.0
2006-02-28 19:38:00,6.25176,6.25197,6.25062,6.25067,15000000.0
2006-02-28 19:39:00,6.25011,6.25177,6.25011,6.25146,17000000.0
2006-02-28 19:40:00,6.25143,6.25253,6.2508,6.25109,16000000.0
2006-02-28 19:41:00,6.2514,6.25191,6.25045,6.25045,11000000.0
2006-02-28 19:42:00,6.25034,6.25181,6.25034,6.25077,15000000.0
2006-02-28 19:43:00,6.25106,6.25245,6.25078,6.25187,14000000.0
2006-02-28 19:44:00,6.25164,6.25216,6.25117,6.25117,14000000.0
2006-02-28 19:45:00,6.25121,6.25215,6.25118,6.2515,15000000.0
2006-02-28 19:46:00,6.25076,6.25162,6.25005,6.25015,15000000.0
2006-02-28 19:47:00,6.25034,6.25279,6.25034,6.25279,16000000.0
2006-02-28 19:48:00,6.25226,6.25226,6.25056,6.25056,16000000.0
2006-02-28 19:49:00,6.25026,6.25136,6.25015,6.25015,8000000.0
2006-02-28 19:50:00,6.25001,6.25114,6.25001,6.25114,9000000.0
2006-02-28 19:51:00,6.25034,6.25121,6.24931,6.24931,19000000.0
2006-02-28 19:52:00,6.2494,6.25058,6.2494,6.25058,11000000.0
2006-02-28 19:53:00,6.25086,6.25146,6.25025,6.25092,14000000.0
2006-02-28 19:54:00,6.25102,6.2527,6.25102,6.25122,18000000.0
2006-02-28 19:55:00,6.2509,6.25244,6.2509,6.25189,13000000.0
2006-02-28 19:56:00,6.25142,6.25156,6.25081,6.25083,10000000.0
2006-02-28 19:57:00,6.25116,6.25257,6.25036,6.25257,16000000.0
2006-02-28 19:58:00,6.25099,6.2518,6.2505,6.25153,15000000.0
2006-02-28 19:59:00,6.25174,6.25174,6.25067,6.2516,14000000.0
2006-02-28 20:00:00,6.25195,6.25242,6.25141,6.25142,11000000.0
2006-02-28 20:01:00,6.25121,6.25208,6.25035,6.25115,24000000.0
2006-02-28 20:02:00,6.24987,6.25153,6.24987,6.25092,11000000.0
2006-02-28 20:03:00,6.25133,6.25256,6.25133,6.25176,11000000.0
2006-02-28 20:04:00,6.25076,6.25322,6.25076,6.25322,10000000.0
2006-02-28 20:05:00,6.25327,6.25327,6.25109,6.25174,17000000.0
2006-02-28 20:06:00,6.25145,6.25191,6.2508,6.25179,10000000.0
2006-02-28 20:07:00,6.25156,6.25191,6.25063,6.25191,14000000.0
2006-02-28 20:08:00,6.25229,6.25246,6.25119,6.25229,13000000.0
2006-02-28 20:09:00,6.25185,6.25199,6.25053,6.25106,11000000.0
2006-02-28 20:10:00,6.25163,6.25212,6.25116,6.25207,11000000.0
2006-02-28 20:11:00,6.25156,6.25252,6.25129,6.25183,9000000.0
2006-02-28 20:12:00,6.25164,6.25205,6.25093,6.25094,16000000.0
2006-02-28 20:13:00,6.2509,6.25259,6.2509,6.25162,11000000.0
2006-02-28 20:14:00,6.25229,6.25333,6.25227,6.25227,19000000.0
2006-02-28 20:15:00,6.2523,6.25294,6.25165,6.25197,13000000.0
2006-02-28 20:16:00,6.25229,6.25316,6.25134,6.25234,15000000.0
2006-02-28 20:17:00,6.25233,6.25282,6.25166,6.25227,8000000.0
2006-02-28 20:18:00,6.25255,6.25255,6.25099,6.25099,14000000.0
2006-02-28 20:19:00,6.25034,6.25054,6.25025,6.25054,14000000.0
2006-02-28 20:20:00,6.25052,6.25052,6.25025,6.25046,12000000.0
2006-02-28 20:21:00,6.25047,6.25048,6.2502,6.2503,9000000.0
2006-02-28 20:22:00,6.25059,6.25153,6.25059,6.25124,17000000.0
2006-02-28 20:23:00,6.2514,6.25207,6.25085,6.25086,11000000.0
2006-02-28 20:24:00,6.25139,6.2526,6.25111,6.25223,16000000.0
2006-02-28 20:25:00,6.25176,6.25211,6.25109,6.25109,11000000.0
2006-02-28 20:26:00,6.24998,6.25017,6.24904,6.24961,8000000.0
2006-02-28 20:27:00,6.24993,6.25024,6.24899,6.2491,13000000.0
2006-02-28 20:28:00,6.24809,6.24956,6.24809,6.24941,15000000.0
2006-02-28 20:29:00,6.24932,6.24983,6.24833,6.24876,16000000.0
2006-02-28 20:30:00,6.24842,6.24885,6.24772,6.24808,8000000.0
2006-02-28 20:31:00,6.24816,6.24849,6.24756,6.24818,18000000.0
2006-02-28 20:32:00,6.24883,6.24933,6.24818,6.24928,7000000.0
2006-02-28 20:33:00,6.25016,6.25016,6.24871,6.24946,13000000.0
2006-02-28 20:34:00,6.25019,6.25019,6.24773,6.24781,13000000.0
2006-02-28 20:35:00,6.24735,6.2487,6.24735,6.2487,9000000.0
2006-02-28 20:36:00,6.24885,6.24936,6.24776,6.24776,17000000.0
2006-02-28 20:37:00,6.24771,6.2488,6.24719,6.24738,14000000.0
2006-02-28 20:38:00,6.24784,6.24936,6.24784,6.2491,16000000.0
2006-02-28 20:39:00,6.24908,6.24916,6.24793,6.24824,14000000.0
2006-02-28 20:40:00,6.24834,6.24889,6.24739,6.24787,17000000.0
2006-02-28 20:41:00,6.24769,6.24916,6.24769,6.2488,16000000.0
2006-02-28 20:42:00,6.24801,6.24888,6.24781,6.24845,22000000.0
2006-02-28 20:43:00,6.24846,6.2497,6.24846,6.24961,18000000.0
2006-02-28 20:44:00,6.24801,6.24865,6.24756,6.24823,16000000.0
2006-02-28 20:45:00,6.24822,6.24847,6.24822,6.24823,8000000.0
2006-02-28 20:46:00,6.24872,6.24957,6.24843,6.24843,19000000.0
2006-02-28 20:47:00,6.24876,6.24995,6.24825,6.24995,12000000.0
2006-02-28 20:48:00,6.25019,6.25019,6.24924,6.24929,9000000.0
2006-02-28 20:49:00,6.24925,6.24933,6.24905,6.24933,19000000.0
2006-02-28 20:50:00,6.2488,6.2488,6.24739,6.24803,15000000.0
2006-02-28 20:51:00,6.24841,6.2485,6.24716,6.24716,9000000.0
2006-02-28 20:52:00,6.24694,6.24803,6.24665,6.24776,11000000.0
2006-02-28 20:53:00,6.24679,6.24683,6.24565,6.24621,15000000.0
2006-02-28 20:54:00,6.2445,6.24589,6.24434,6.24589,12000000.0
2006-02-28 20:55:00,6.24591,6.24632,6.2444,6.24523,18000000.0
2006-02-28 20:56:00,6.24461,6.24491,6.24329,6.24359,12000000.0
2006-02-28 20:57:00,6.24284,6.2443,6.24262,6.24312,13000000.0
2006-02-28 20:58:00,6.24387,6.24399,6.24245,6.24399,11000000.0
2006-02-28 20:59:00,6.24325,6.24485,6.24325,6.24485,11000000.0
2006-02-28 21:00:00,6.24482,6.24559,6.24408,6.24494,17000000.0
2006-02-28 21:01:00,6.24571,6.246,6.24426,6.24472,10000000.0
2006-02-28 21:02:00,6.24487,6.24551,6.24443,6.24486,8000000.0
2006-02-28 21:03:00,6.2444,6.24592,6.24436,6.24436,19000000.0
2006-02-28 21:04:00,6.2445,6.2445,6.24294,6.24294,18000000.0
2006-02-28 21:05:00,6.24318,6.24463,6.24307,6.24338,14000000.0
2006-02-28 21:06:00,6.24346,6.244,6.24261,6.24365,12000000.0
2006-02-28 21:07:00,6.24373,6.24373,6.24227,6.24294,10000000.0
2006-02-28 21:08:00,6.24277,6.24316,6.24146,6.2417,14000000.0
2006-02-28 21:09:00,6.24292,6.24387,6.24227,6.2434,16000000.0
2006-02-28 21:10:00,6.24383,6.24585,6.24332,6.24585,15000000.0
2006-02-28 21:11:00,6.24584,6.24587,6.24401,6.24401,13000000.0
2006-02-28 21:12:00,6.24442,6.24521,6.24412,6.24441,10000000.0
2006-02-28 21:13:00,6.24469,6.24514,6.24366,6.24442,14000000.0
2006-02-28 21:14:00,6.24469,6.245,6.24373,6.24388,10000000.0
2006-02-28 21:15:00,6.24346,6.2448,6.24285,6.24285,15000000.0
2006-02-28 21:16:00,6.24347,6.24593,6.24347,6.2452,11000000.0
2006-02-28 21:17:00,6.2449,6.24626,6.24433,6.24475,13000000.0
2006-02-28 21:18:00,6.24504,6.24629,6.24491,6.24557,17000000.0
2006-02-28 21:19:00,6.24537,6.2464,6.24462,6.24604,12000000.0
2006-02-28 21:20:00,6.24711,6.24731,6.24547,6.24552,14000000.0
2006-02-28 21:21:00,6.24647,6.24647,6.24495,6.24495,11000000.0
2006-02-28 21:22:00,6.24543,6.24656,6.24543,6.24573,9000000.0
2006-02-28 21:23:00,6.24537,6.24559,6.24537,6.24554,7000000.0
2006-02-28 21:24:00,6.24559,6.24604,6.24469,6.24469,11000000.0
2006-02-28 21:25:00,6.24571,6.24652,6.24508,6.24652,7000000.0
2006-02-28 21:26:00,6.2461,6.24649,6.24456,6.24456,13000000.0
2006-02-28 21:27:00,6.24604,6.24604,6.24514,6.24569,11000000.0
2006-02-28 21:28:00,6.24566,6.24621,6.24488,6.24573,15000000.0
2006-02-28 21:29:00,6.24505,6.24587,6.24439,6.2453,12000000.0
2006-02-28 21:30:00,6.24361,6.24386,6.24361,6.24372,10000000.0
2006-02-28 21:31:00,6.24402,6.24544,6.24402,6.24484,10000000.0
2006-02-28 21:32:00,6.24518,6.24605,6.24425,6.24425,12000000.0
2006-02-28 21:33:00,6.24492,6.24653,6.24445,6.24653,19000000.0
2006-02-28 21:34:00,6.24669,6.24669,6.24456,6.24456,8000000.0
2006-02-28 21:35:00,6.24457,6.24655,6.24457,6.24655,20000000.0
2006-02-28 21:36:00,6.24568,6.24608,6.24483,6.2453,19000000.0
2006-02-28 21:37:00,6.24709,6.24713,6.24518,6.24569,19000000.0
2006-02-28 21:38:00,6.24732,6.24736,6.2459,6.24623,13000000.0
2006-02-28 21:39:00,6.24653,6.24724,6.24567,6.24642,17000000.0
2006-02-28 21:40:00,6.24618,6.24639,6.24559,6.24639,7000000.0
2006-02-28 21:41:00,6.24671,6.24765,6.24649,6.2467,11000000.0
2006-02-28 21:42:00,6.24625,6.24824,6.24605,6.24811,18000000.0
2006-02-28 21:43:00,6.24837,6.24883,6.24675,6.24883,13000000.0
2006-02-28 21:44:00,6.24838,6.24962,6.24785,6.24961,16000000.0
2006-02-28 21:45:00,6.24995,6.25053,6.24937,6.24991,11000000.0
2006-02-28 21:46:00,6.24963,6.25052,6.24875,6.24875,13000000.0
2006-02-28 21:47:00,6.24934,6.2504,6.24897,6.24964,13000000.0
2006-02-28 21:48:00,6.249,6.25,6.2482,6.24871,17000000.0
2006-02-28 21:49:00,6.24944,6.25104,6.24857,6.24857,8000000.0
2006-02-28 21:50:00,6.24859,6.25006,6.24851,6.24978,11000000.0
2006-02-28 21:51:00,6.24821,6.24973,6.24821,6.24828,13000000.0
2006-02-28 21:52:00,6.24827,6.25007,6.24827,6.25007,13000000.0
2006-02-28 21:53:00,6.24996,6.25016,6.24884,6.24928,14000000.0
2006-02-28 21:54:00,6.24983,6.25049,6.24983,6.25049,11000000.0
2006-02-28 21:55:00,6.25062,6.25065,6.25025,6.25065,17000000.0
2006-02-28 21:56:00,6.25064,6.25064,6.25023,6.25046,12000000.0
2006-02-28 21:57:00,6.2504,6.25056,6.25002,6.25028,16000000.0
2006-02-28 21:58:00,6.25099,6.25218,6.25042,6.25218,9000000.0
2006-02-28 21:59:00,6.25208,6.25308,6.25186,6.2521,18000000.0
2006-02-28 22:00:00,6.25313,6.25313,6.25166,6.25237,13000000.0
2006-02-28 22:01:00,6.25273,6.25293,6.25146,6.25146,11000000.0
2006-02-28 22:02:00,6.25152,6.25261,6.25062,6.25176,17000000.0
2006-02-28 22:03:00,6.25197,6.25288,6.25044,6.2521,23000000.0
2006-02-28 22:04:00,6.2523,6.25295,6.25136,6.25136,15000000.0
2006-02-28 22:05:00,6.25114,6.25192,6.25061,6.25143,14000000.0
2006-02-28 22:06:00,6.2518,6.25247,6.25143,6.25162,15000000.0
2006-02-28 22:07:00,6.25208,6.25287,6.25195,6.25262,9000000.0
2006-02-28 22:08:00,6.25346,6.25346,6.25178,6.25205,18000000.0
2006-02-28 22:09:00,6.25175,6.25238,6.25148,6.25191,11000000.0
2006-02-28 22:10:00,6.25238,6.25289,6.25169,6.25223,7000000.0
2006-02-28 22:11:00,6.25249,6.25265,6.25114,6.25114,8000000.0
2006-02-28 22:12:00,6.25079,6.25252,6.25079,6.2519,16000000.0
2006-02-28 22:13:00,6.25256,6.25268,6.25122,6.25198,24000000.0
2006-02-28 22:14:00,6.25278,6.25336,6.25196,6.2533,9000000.0
2006-02-28 22:15:00,6.25319,6.25343,6.25174,6.25179,10000000.0
2006-02-28 22:16:00,6.25214,6.25335,6.25142,6.25167,13000000.0
2006-02-28 22:17:00,6.25152,6.2528,6.25152,6.25242,20000000.0
2006-02-28 22:18:00,6.25183,6.2525,6.25144,6.25242,11000000.0
2006-02-28 22:19:00,6.25216,6.25216,6.25182,6.25206,15000000.0
2006-02-28 22:20:00,6.25224,6.25303,6.25224,6.25303,16000000.0
2006-02-28 22:21:00,6.25297,6.25308,6.25208,6.2522,12000000.0
2006-02-28 22:22:00,6.25126,6.25216,6.25057,6.25057,14000000.0
2006-02-28 22:23:00,6.25105,6.25279,6.25086,6.25279,11000000.0
2006-02-28 22:24:00,6.25296,6.25296,6.25126,6.25129,16000000.0
2006-02-28 22:25:00,6.25103,6.25255,6.25103,6.25112,14000000.0
2006-02-28 22:26:00,6.25221,6.25221,6.25097,6.25097,10000000.0
2006-02-28 22:27:00,6.25181,6.25201,6.25056,6.25201,14000000.0
2006-02-28 22:28:00,6.25136,6.25193,6.25069,6.25118,12000000.0
2006-02-28 22:29:00,6.25281,6.25281,6.25101,6.25175,13000000.0
2006-02-28 22:30:00,6.25112,6.25143,6.25069,6.2508,8000000.0
2006-02-28 22:31:00,6.25058,6.25145,6.25058,6.25145,11000000.0
2006-02-28 22:32:00,6.25143,6.25188,6.24989,6.25031,20000000.0
2006-02-28 22:33:00,6.24999,6.25143,6.24997,6.25143,11000000.0
2006-02-28 22:34:00,6.25178,6.25204,6.25175,6.25194,10000000.0
2006-02-28 22:35:00,6.25114,6.25114,6.24972,6.25065,13000000.0
2006-02-28 22:36:00,6.25017,6.25175,6.24959,6.25175,9000000.0
2006-02-28 22:37:00,6.25172,6.25172,6.25051,6.25065,13000000.0
2006-02-28 22:38:00,6.25088,6.25162,6.25088,6.251,9000000.0
2006-02-28 22:39:00,6.25148,6.25275,6.25148,6.25197,12000000.0
2006-02-28 22:40:00,6.25197,6.25241,6.25132,6.25163,9000000.0
2006-02-28 22:41:00,6.25276,6.25312,6.25128,6.25222,14000000.0
2006-02-28 22:42:00,6.25199,6.25293,6.2517,6.25171,13000000.0
2006-02-28 22:43:00,6.25249,6.25249,6.2507,6.2507,12000000.0
2006-02-28 22:44:00,6.25008,6.2502,6.2499,6.2502,15000000.0
2006-02-28 22:45:00,6.2505,6.25199,6.2505,6.25168,13000000.0
2006-02-28 22:46:00,6.25176,6.25196,6.25007,6.25007,14000000.0
2006-02-28 22:47:00,6.25029,6.25156,6.25011,6.25154,15000000.0
2006-02-28 22:48:00,6.25074,6.2525,6.25074,6.25159,13000000.0
2006-02-28 22:49:00,6.25252,6.2537,6.25218,6.25289,13000000.0
2006-02-28 22:50:00,6.2538,6.25426,6.25292,6.254,15000000.0
2006-02-28 22:51:00,6.25431,6.25432,6.2522,6.2522,14000000.0
2006-02-28 22:52:00,6.25234,6.25284,6.25137,6.25163,9000000.0
2006-02-28 22:53:00,6.25206,6.25283,6.25138,6.25138,15000000.0
2006-02-28 22:54:00,6.25131,6.25308,6.25131,6.25308,17000000.0
2006-02-28 22:55:00,6.25231,6.25356,6.25231,6.25324,16000000.0
2006-02-28 22:56:00,6.25333,6.25336,6.25256,6.25306,13000000.0
2006-02-28 22:57:00,6.25296,6.25324,6.25177,6.25254,8000000.0
2006-02-28 22:58:00,6.25184,6.25302,6.25141,6.25254,8000000.0
2006-02-28 22:59:00,6.25289,6.25386,6.25285,6.25386,19000000.0
2006-02-28 23:00:00,6.25239,6.25318,6.25202,6.25318,10000000.0
2006-02-28 23:01:00,6.25281,6.25295,6.25206,6.25206,7000000.0
2006-02-28 23:02:00,6.25188,6.25347,6.25188,6.25219,15000000.0
2006-02-28 23:03:00,6.25245,6.2546,6.25245,6.25347,17000000.0
2006-02-28 23:04:00,6.25308,6.25354,6.25209,6.25293,19000000.0
2006-02-28 23:05:00,6.25251,6.2531,6.25231,6.25292,9000000.0
2006-02-28 23:06:00,6.25321,6.2533,6.25306,6.25306,12000000.0
2006-02-28 23:07:00,6.25327,6.25424,6.25323,6.25354,14000000.0
2006-02-28 23:08:00,6.25231,6.25355,6.25225,6.25339,16000000.0
2006-02-28 23:09:00,6.25322,6.25322,6.25235,6.25235,9000000.0
2006-02-28 23:10:00,6.25253,6.25345,6.25253,6.25303,12000000.0
2006-02-28 23:11:00,6.25255,6.25309,6.25175,6.25235,14000000.0
2006-02-28 23:12:00,6.25268,6.25282,6.25153,6.25187,7000000.0
2006-02-28 23:13:00,6.2521,6.25297,6.25183,6.25265,14000000.0
2006-02-28 23:14:00,6.25186,6.25279,6.25148,6.25279,19000000.0
2006-02-28 23:15:00,6.2532,6.25355,6.25214,6.2524,13000000.0
2006-02-28 23:16:00,6.25204,6.25327,6.25204,6.25252,15000000.0
2006-02-28 23:17:00,6.2525,6.25372,6.25248,6.25372,11000000.0
2006-02-28 23:18:00,6.25308,6.2539,6.25183,6.25214,12000000.0
2006-02-28 23:19:00,6.25145,6.25162,6.25139,6.25156,14000000.0
2006-02-28 23:20:00,6.25167,6.253,6.25167,6.253,19000000.0
2006-02-28 23:21:00,6.25338,6.25388,6.25293,6.25341,7000000.0
2006-02-28 23:22:00,6.25351,6.25453,6.25309,6.25425,15000000.0
2006-02-28 23:23:00,6.25533,6.2563,6.25533,6.2562,11000000.0
2006-02-28 23:24:00,6.25547,6.25567,6.25457,6.25457,14000000.0
2006-02-28 23:25:00,6.25452,6.25543,6.25405,6.25405,11000000.0
2006-02-28 23:26:00,6.25426,6.25517,6.25418,6.25484,14000000.0
2006-02-28 23:27:00,6.25488,6.25504,6.25392,6.25473,11000000.0
2006-02-28 23:28:00,6.25543,6.25543,6.2538,6.25502,12000000.0
2006-02-28 23:29:00,6.25581,6.25648,6.25562,6.25641,16000000.0
2006-02-28 23:30:00,6.25529,6.25638,6.25493,6.25638,20000000.0
2006-02-28 23:31:00,6.25474,6.25519,6.25436,6.25449,11000000.0
2006-02-28 23:32:00,6.25391,6.25473,6.25343,6.25388,16000000.0
2006-02-28 23:33:00,6.25373,6.25435,6.25347,6.25369,12000000.0
2006-02-28 23:34:00,6.25377,6.25454,6.25321,6.25348,13000000.0
2006-02-28 23:35:00,6.25409,6.25409,6.2525,6.2525,9000000.0
2006-02-28 23:36:00,6.25357,6.25433,6.25337,6.25389,9000000.0
2006-02-28 23:37:00,6.25348,6.25348,6.25254,6.25254,14000000.0
2006-02-28 23:38:00,6.25225,6.2525,6.25223,6.25238,13000000.0
2006-02-28 23:39:00,6.25239,6.25251,6.25227,6.25246,17000000.0
2006-02-28 23:40:00,6.25245,6.25249,6.25222,6.25225,12000000.0
2006-02-28 23:41:00,6.25298,6.25384,6.25297,6.25328,17000000.0
2006-02-28 23:42:00,6.2534,6.25416,6.25274,6.25274,22000000.0
2006-02-28 23:43:00,6.25233,6.25252,6.25215,6.25236,15000000.0
2006-02-28 23:44:00,6.2523,6.25247,6.2522,6.25244,14000000.0
2006-02-28 23:45:00,6.25245,6.25404,6.25245,6.25404,20000000.0
2006-02-28 23:46:00,6.25414,6.25421,6.2532,6.25325,14000000.0
2006-02-28 23:47:00,6.25321,6.25365,6.25292,6.25297,10000000.0
2006-02-28 23:48:00,6.25255,6.25285,6.25255,6.25262,18000000.0
2006-02-28 23:49:00,6.2528,6.25331,6.25179,6.25225,14000000.0
2006-02-28 23:50:00,6.25207,6.25222,6.25153,6.25153,13000000.0
2006-02-28 23:51:00,6.25118,6.25141,6.25117,6.25125,8000000.0
2006-02-28 23:52:00,6.25168,6.25354,6.25162,6.25272,16000000.0
2006-02-28 23:53:00,6.25284,6.25327,6.25235,6.25235,18000000.0
2006-02-28 23:54:00,6.252,6.25266,6.25187,6.25204,12000000.0
2006-02-28 23:55:00,6.2513,6.25293,6.2513,6.25291,19000000.0
2006-02-28 23:56:00,6.25306,6.25329,6.25226,6.25232,14000000.0
2006-02-28 23:57:00,6.25215,6.25314,6.2513,6.25314,16000000.0
2006-02-28 23:58:00,6.25282,6.25301,6.25185,6.25185,13000000.0
2006-02-28 23:59:00,6.25167,6.25316,6.25167,6.25229,14000000.0
2006-03-01 00:00:00,6.25386,6.25386,6.25221,6.25337,17000000.0
2006-03-01 00:01:00,6.2521,6.25226,6.25201,6.25217,12000000.0
2006-03-01 00:02:00,6.25199,6.25232,6.25123,6.25232,15000000.0
2006-03-01 00:03:00,6.25263,6.25268,6.2524,6.25248,14000000.0
2006-03-01 00:04:00,6.25245,6.25269,6.25245,6.25266,12000000.0
2006-03-01 00:05:00,6.25235,6.25242,6.25146,6.25242,12000000.0
2006-03-01 00:06:00,6.25262,6.25334,6.25122,6.25334,12000000.0
2006-03-01 00:07:00,6.2526,6.25278,6.25105,6.25175,11000000.0
2006-03-01 00:08:00,6.25159,6.25242,6.25089,6.25089,15000000.0
2006-03-01 00:09:00,6.25115,6.2521,6.25089,6.25162,12000000.0
2006-03-01 00:10:00,6.25096,6.25189,6.25051,6.25051,19000000.0
2006-03-01 00:11:00,6.25029,6.25173,6.25029,6.25073,8000000.0
2006-03-01 00:12:00,6.25072,6.25094,6.24996,6.25031,9000000.0
2006-03-01 00:13:00,6.25039,6.25157,6.24992,6.24992,13000000.0
2006-03-01 00:14:00,6.2504,6.25196,6.2504,6.25196,14000000.0
2006-03-01 00:15:00,6.2528,6.25285,6.25076,6.25157,12000000.0
2006-03-01 00:16:00,6.25149,6.25195,6.25083,6.25195,12000000.0
2006-03-01 00:17:00,6.25205,6.25205,6.2508,6.25111,10000000.0
2006-03-01 00:18:00,6.25116,6.25147,6.24991,6.25147,19000000.0
2006-03-01 00:19:00,6.24969,6.25049,6.24806,6.24981,12000000.0
2006-03-01 00:20:00,6.24847,6.2492,6.24759,6.24868,11000000.0
2006-03-01 00:21:00,6.24952,6.25018,6.2477,6.24871,14000000.0
2006-03-01 00:22:00,6.24879,6.25003,6.24879,6.24985,13000000.0
2006-03-01 00:23:00,6.24948,6.25031,6.24872,6.25027,13000000.0
2006-03-01 00:24:00,6.24961,6.24987,6.24885,6.2489,9000000.0
2006-03-01 00:25:00,6.24858,6.24914,6.24724,6.24789,13000000.0
2006-03-01 00:26:00,6.24793,6.24983,6.24784,6.24926,14000000.0
2006-03-01 00:27:00,6.24982,6.25029,6.24936,6.24995,15000000.0
2006-03-01 00:28:00,6.24976,6.25026,6.24922,6.24935,7000000.0
2006-03-01 00:29:00,6.24971,6.25067,6.24958,6.24974,17000000.0
2006-03-01 00:30:00,6.24997,6.25028,6.24921,6.24969,9000000.0
2006-03-01 00:31:00,6.24968,6.25145,6.24963,6.25145,13000000.0
2006-03-01 00:32:00,6.251,6.251,6.24959,6.25,8000000.0
2006-03-01 00:33:00,6.24979,6.2502,6.24886,6.2502,19000000.0
2006-03-01 00:34:00,6.24991,6.25043,6.24863,6.24937,15000000.0
2006-03-01 00:35:00,6.24999,6.24999,6.24859,6.24869,12000000.0
2006-03-01 00:36:00,6.2491,6.25002,6.24797,6.24797,15000000.0
2006-03-01 00:37:00,6.24787,6.25038,6.24787,6.25038,15000000.0
2006-03-01 00:38:00,6.24992,6.24992,6.24796,6.24796,18000000.0
2006-03-01 00:39:00,6.24811,6.24965,6.24811,6.24942,20000000.0
2006-03-01 00:40:00,6.24918,6.25005,6.2486,6.25005,10000000.0
2006-03-01 00:41:00,6.25025,6.25025,6.24871,6.24935,9000000.0
2006-03-01 00:42:00,6.24903,6.24947,6.24837,6.24922,16000000.0
2006-03-01 00:43:00,6.24891,6.24985,6.24789,6.24789,16000000.0
2006-03-01 00:44:00,6.24763,6.24911,6.24714,6.24911,10000000.0
2006-03-01 00:45:00,6.25002,6.25002,6.24864,6.24865,16000000.0
2006-03-01 00:46:00,6.24863,6.24886,6.24731,6.24886,12000000.0
2006-03-01 00:47:00,6.24956,6.24958,6.24816,6.24847,8000000.0
2006-03-01 00:48:00,6.24829,6.24917,6.24751,6.24751,16000000.0
2006-03-01 00:49:00,6.2475,6.2486,6.24735,6.2486,11000000.0
2006-03-01 00:50:00,6.24887,6.24947,6.24846,6.24947,9000000.0
2006-03-01 00:51:00,6.25005,6.25005,6.24787,6.24868,9000000.0
2006-03-01 00:52:00,6.24891,6.24923,6.24773,6.24895,18000000.0
2006-03-01 00:53:00,6.24893,6.24893,6.24706,6.24776,12000000.0
2006-03-01 00:54:00,6.24803,6.24842,6.24724,6.24799,12000000.0
2006-03-01 00:55:00,6.24804,6.24906,6.24756,6.24906,11000000.0
2006-03-01 00:56:00,6.24868,6.2487,6.24698,6.24698,14000000.0
2006-03-01 00:57:00,6.24842,6.24932,6.24842,6.24907,15000000.0
2006-03-01 00:58:00,6.24882,6.24922,6.24798,6.24798,9000000.0
2006-03-01 00:59:00,6.24791,6.24904,6.24786,6.24866,17000000.0
2006-03-01 01:00:00,6.2488,6.24952,6.24818,6.24915,12000000.0
2006-03-01 01:01:00,6.24889,6.24935,6.24778,6.24778,15000000.0
2006-03-01 01:02:00,6.2482,6.2495,6.2482,6.24871,10000000.0
2006-03-01 01:03:00,6.24859,6.2508,6.24843,6.2508,13000000.0
2006-03-01 01:04:00,6.25033,6.25044,6.24877,6.24977,13000000.0
2006-03-01 01:05:00,6.25023,6.25023,6.24781,6.24781,13000000.0
2006-03-01 01:06:00,6.24786,6.24853,6.2473,6.2481,12000000.0
2006-03-01 01:07:00,6.24799,6.24823,6.2469,6.24702,13000000.0
2006-03-01 01:08:00,6.24697,6.24874,6.24697,6.2478,15000000.0
2006-03-01 01:09:00,6.24778,6.24778,6.24701,6.24701,17000000.0
2006-03-01 01:10:00,6.24729,6.24788,6.24729,6.24768,10000000.0
2006-03-01 01:11:00,6.24834,6.25043,6.24834,6.24976,11000000.0
2006-03-01 01:12:00,6.24977,6.24996,6.24847,6.24847,10000000.0
2006-03-01 01:13:00,6.24867,6.24987,6.24867,6.24987,11000000.0
2006-03-01 01:14:00,6.24934,6.24985,6.24896,6.24956,13000000.0
2006-03-01 01:15:00,6.24946,6.2495,6.24829,6.24846,9000000.0
2006-03-01 01:16:00,6.24841,6.24959,6.24841,6.24911,12000000.0
2006-03-01 01:17:00,6.24905,6.25015,6.24904,6.24956,11000000.0
2006-03-01 01:18:00,6.24949,6.24978,6.24875,6.24893,12000000.0
2006-03-01 01:19:00,6.24922,6.2508,6.24922,6.25056,19000000.0
2006-03-01 01:20:00,6.25096,6.25108,6.24948,6.25063,11000000.0
2006-03-01 01:21:00,6.25103,6.25145,6.25103,6.25138,12000000.0
2006-03-01 01:22:00,6.25072,6.25072,6.24951,6.24952,9000000.0
2006-03-01 01:23:00,6.25001,6.25114,6.24965,6.24965,13000000.0
2006-03-01 01:24:00,6.24989,6.25101,6.24926,6.24961,14000000.0
2006-03-01 01:25:00,6.25041,6.25127,6.25029,6.2512,11000000.0
2006-03-01 01:26:00,6.25071,6.25103,6.24998,6.25023,10000000.0
2006-03-01 01:27:00,6.24984,6.25077,6.24909,6.24989,17000000.0
2006-03-01 01:28:00,6.24971,6.25001,6.24894,6.24963,13000000.0
2006-03-01 01:29:00,6.24894,6.24962,6.24795,6.24795,19000000.0
2006-03-01 01:30:00,6.24766,6.24893,6.24669,6.24832,15000000.0
2006-03-01 01:31:00,6.2482,6.24825,6.24705,6.24708,15000000.0
2006-03-01 01:32:00,6.24743,6.24899,6.24684,6.24698,12000000.0
2006-03-01 01:33:00,6.24664,6.24704,6.24583,6.24584,8000000.0
2006-03-01 01:34:00,6.24586,6.24615,6.24398,6.24398,18000000.0
2006-03-01 01:35:00,6.24438,6.24508,6.24306,6.24306,12000000.0
2006-03-01 01:36:00,6.244,6.24671,6.24371,6.24671,16000000.0
2006-03-01 01:37:00,6.24613,6.24633,6.2448,6.2448,15000000.0
2006-03-01 01:38:00,6.24424,6.24607,6.24424,6.24607,18000000.0
2006-03-01 01:39:00,6.24467,6.24635,6.24457,6.24495,10000000.0
2006-03-01 01:40:00,6.24475,6.24559,6.24475,6.24536,11000000.0
2006-03-01 01:41:00,6.24531,6.24684,6.24531,6.24574,16000000.0
2006-03-01 01:42:00,6.24504,6.24613,6.24504,6.24578,14000000.0
2006-03-01 01:43:00,6.24684,6.24828,6.24634,6.24778,16000000.0
2006-03-01 01:44:00,6.24858,6.24858,6.2464,6.24729,15000000.0
2006-03-01 01:45:00,6.24763,6.24829,6.24676,6.24761,16000000.0
2006-03-01 01:46:00,6.24676,6.2478,6.24634,6.24634,9000000.0
2006-03-01 01:47:00,6.24764,6.24839,6.24639,6.24703,17000000.0
2006-03-01 01:48:00,6.24765,6.24945,6.24765,6.24793,16000000.0
2006-03-01 01:49:00,6.24855,6.24938,6.24793,6.24793,10000000.0
2006-03-01 01:50:00,6.24799,6.25028,6.24799,6.24905,11000000.0
2006-03-01 01:51:00,6.2487,6.25,6.24815,6.24868,12000000.0
2006-03-01 01:52:00,6.24987,6.25094,6.2489,6.24989,12000000.0
2006-03-01 01:53:00,6.25018,6.25018,6.24885,6.24885,18000000.0
2006-03-01 01:54:00,6.24871,6.24908,6.24663,6.2476,14000000.0
2006-03-01 01:55:00,6.24747,6.24866,6.2462,6.24736,18000000.0
2006-03-01 01:56:00,6.24805,6.24882,6.24761,6.24788,8000000.0
2006-03-01 01:57:00,6.24649,6.24783,6.24649,6.24649,13000000.0
2006-03-01 01:58:00,6.24649,6.24686,6.24546,6.24674,11000000.0
2006-03-01 01:59:00,6.24638,6.24678,6.24592,6.24607,11000000.0
2006-03-01 02:00:00,6.24667,6.24927,6.24667,6.2488,16000000.0
2006-03-01 02:01:00,6.24853,6.24894,6.24725,6.24749,21000000.0
2006-03-01 02:02:00,6.24713,6.24831,6.24713,6.24818,10000000.0
2006-03-01 02:03:00,6.24801,6.24836,6.24715,6.24836,8000000.0
2006-03-01 02:04:00,6.24733,6.24762,6.2458,6.24663,14000000.0
2006-03-01 02:05:00,6.24662,6.24757,6.24646,6.24713,14000000.0
2006-03-01 02:06:00,6.24785,6.24847,6.24707,6.24745,15000000.0
2006-03-01 02:07:00,6.24767,6.24767,6.24543,6.24543,10000000.0
2006-03-01 02:08:00,6.24637,6.24704,6.2455,6.2455,16000000.0
2006-03-01 02:09:00,6.24615,6.24777,6.24609,6.24632,18000000.0
2006-03-01 02:10:00,6.24613,6.24682,6.24497,6.24604,16000000.0
2006-03-01 02:11:00,6.24575,6.24632,6.24441,6.24571,14000000.0
2006-03-01 02:12:00,6.24611,6.24611,6.24391,6.24391,10000000.0
2006-03-01 02:13:00,6.24384,6.24592,6.24384,6.24544,15000000.0
2006-03-01 02:14:00,6.24416,6.2459,6.24416,6.24506,19000000.0
2006-03-01 02:15:00,6.24561,6.24636,6.24545,6.24636,12000000.0
2006-03-01 02:16:00,6.24621,6.24621,6.24501,6.2454,18000000.0
2006-03-01 02:17:00,6.24567,6.2465,6.24483,6.24534,14000000.0
2006-03-01 02:18:00,6.24568,6.24598,6.24471,6.24535,12000000.0
2006-03-01 02:19:00,6.24566,6.24669,6.24551,6.24636,14000000.0
2006-03-01 02:20:00,6.24607,6.24607,6.24462,6.24567,13000000.0
2006-03-01 02:21:00,6.24542,6.24581,6.24442,6.24581,15000000.0
2006-03-01 02:22:00,6.24585,6.24585,6.24355,6.24355,13000000.0
2006-03-01 02:23:00,6.24482,6.24509,6.24227,6.2433,16000000.0
2006-03-01 02:24:00,6.24275,6.24275,6.23973,6.23973,17000000.0
2006-03-01 02:25:00,6.24004,6.24045,6.23871,6.23958,10000000.0
2006-03-01 02:26:00,6.24014,6.24081,6.2391,6.2391,13000000.0
2006-03-01 02:27:00,6.23888,6.24012,6.23877,6.24012,7000000.0
2006-03-01 02:28:00,6.23999,6.24039,6.23878,6.24039,9000000.0
2006-03-01 02:29:00,6.24073,6.24073,6.23911,6.23911,20000000.0
2006-03-01 02:30:00,6.23979,6.24065,6.23955,6.24032,11000000.0
2006-03-01 02:31:00,6.24126,6.24126,6.24036,6.24036,9000000.0
2006-03-01 02:32:00,6.2415,6.2419,6.24067,6.24109,13000000.0
2006-03-01 02:33:00,6.24088,6.242,6.24056,6.24108,14000000.0
2006-03-01 02:34:00,6.24101,6.24213,6.24,6.24041,17000000.0
2006-03-01 02:35:00,6.24066,6.24067,6.23907,6.23926,15000000.0
2006-03-01 02:36:00,6.24016,6.24049,6.2392,6.24028,14000000.0
2006-03-01 02:37:00,6.23968,6.24053,6.23834,6.23969,13000000.0
2006-03-01 02:38:00,6.23888,6.24009,6.23841,6.23901,14000000.0
2006-03-01 02:39:00,6.23972,6.24065,6.23949,6.24048,15000000.0
2006-03-01 02:40:00,6.24037,6.24037,6.2385,6.23937,12000000.0
2006-03-01 02:41:00,6.23962,6.23987,6.23811,6.23927,13000000.0
2006-03-01 02:42:00,6.23971,6.24003,6.23889,6.24003,16000000.0
2006-03-01 02:43:00,6.24008,6.2408,6.23902,6.23979,18000000.0
2006-03-01 02:44:00,6.24,6.24027,6.23899,6.23899,10000000.0
2006-03-01 02:45:00,6.23911,6.24069,6.23868,6.23976,14000000.0
2006-03-01 02:46:00,6.23941,6.23993,6.23847,6.2398,18000000.0
2006-03-01 02:47:00,6.23954,6.24057,6.23876,6.24009,17000000.0
2006-03-01 02:48:00,6.24029,6.24029,6.23909,6.23909,7000000.0
2006-03-01 02:49:00,6.24063,6.2413,6.23964,6.23964,13000000.0
2006-03-01 02:50:00,6.24102,6.24161,6.24014,6.24022,14000000.0
2006-03-01 02:51:00,6.24161,6.24261,6.24087,6.24091,15000000.0
2006-03-01 02:52:00,6.24188,6.24257,6.2411,6.24131,15000000.0
2006-03-01 02:53:00,6.24144,6.24216,6.24091,6.24091,9000000.0
2006-03-01 02:54:00,6.24181,6.24306,6.24132,6.24306,13000000.0
2006-03-01 02:55:00,6.24301,6.24309,6.24158,6.24222,11000000.0
2006-03-01 02:56:00,6.24122,6.24307,6.24122,6.24259,18000000.0
2006-03-01 02:57:00,6.24286,6.24286,6.24112,6.24112,13000000.0
2006-03-01 02:58:00,6.2411,6.24284,6.2411,6.24188,9000000.0
2006-03-01 02:59:00,6.24221,6.24375,6.2417,6.24316,14000000.0
2006-03-01 03:00:00,6.24346,6.24556,6.24346,6.24554,11000000.0
2006-03-01 03:01:00,6.24563,6.24706,6.24521,6.24601,11000000.0
2006-03-01 03:02:00,6.24608,6.24648,6.24526,6.24526,11000000.0
2006-03-01 03:03:00,6.24507,6.24631,6.24474,6.24595,23000000.0
2006-03-01 03:04:00,6.24576,6.2463,6.24479,6.24506,11000000.0
2006-03-01 03:05:00,6.24509,6.24535,6.24397,6.24522,17000000.0
2006-03-01 03:06:00,6.24546,6.24548,6.24383,6.24526,9000000.0
2006-03-01 03:07:00,6.24503,6.24527,6.24393,6.24442,15000000.0
2006-03-01 03:08:00,6.24474,6.24528,6.24351,6.24483,12000000.0
2006-03-01 03:09:00,6.24491,6.24632,6.24467,6.24543,15000000.0
2006-03-01 03:10:00,6.24507,6.24611,6.24493,6.24495,19000000.0
2006-03-01 03:11:00,6.24554,6.24653,6.24478,6.2449,15000000.0
2006-03-01 03:12:00,6.24606,6.24671,6.24488,6.24631,18000000.0
2006-03-01 03:13:00,6.2455,6.24555,6.24305,6.24377,18000000.0
2006-03-01 03:14:00,6.24364,6.24451,6.24364,6.24451,10000000.0
2006-03-01 03:15:00,6.24354,6.24385,6.24266,6.24269,7000000.0
2006-03-01 03:16:00,6.24295,6.24352,6.24283,6.24302,8000000.0
2006-03-01 03:17:00,6.24407,6.24425,6.24255,6.24269,10000000.0
2006-03-01 03:18:00,6.24268,6.24305,6.24191,6.24227,15000000.0
2006-03-01 03:19:00,6.242,6.24368,6.242,6.24253,10000000.0
2006-03-01 03:20:00,6.2418,6.2421,6.2417,6.24205,16000000.0
2006-03-01 03:21:00,6.24217,6.24398,6.24217,6.24376,11000000.0
2006-03-01 03:22:00,6.24374,6.24388,6.24287,6.24355,10000000.0
2006-03-01 03:23:00,6.24312,6.24445,6.24139,6.24139,12000000.0
2006-03-01 03:24:00,6.24203,6.24324,6.24192,6.24324,13000000.0
2006-03-01 03:25:00,6.2427,6.2427,6.24103,6.2418,11000000.0
2006-03-01 03:26:00,6.24213,6.24341,6.24146,6.24307,13000000.0
2006-03-01 03:27:00,6.24336,6.24394,6.24239,6.24277,14000000.0
2006-03-01 03:28:00,6.2423,6.2424,6.2419,6.24198,18000000.0
2006-03-01 03:29:00,6.24363,6.24407,6.24253,6.24253,15000000.0
2006-03-01 03:30:00,6.24259,6.243,6.24234,6.24288,10000000.0
2006-03-01 03:31:00,6.24395,6.24395,6.24208,6.24208,13000000.0
2006-03-01 03:32:00,6.24162,6.24394,6.24162,6.24394,16000000.0
2006-03-01 03:33:00,6.2428,6.24304,6.24128,6.24128,13000000.0
2006-03-01 03:34:00,6.24159,6.24272,6.24106,6.242,16000000.0
2006-03-01 03:35:00,6.24259,6.24306,6.24226,6.24306,10000000.0
2006-03-01 03:36:00,6.24199,6.24458,6.24199,6.24458,11000000.0
2006-03-01 03:37:00,6.24497,6.24497,6.24303,6.24415,13000000.0
2006-03-01 03:38:00,6.24411,6.24488,6.2433,6.24488,13000000.0
2006-03-01 03:39:00,6.24507,6.24507,6.24274,6.24286,13000000.0
2006-03-01 03:40:00,6.24227,6.24349,6.24209,6.24209,12000000.0
2006-03-01 03:41:00,6.24223,6.24433,6.24223,6.24415,16000000.0
2006-03-01 03:42:00,6.24424,6.24424,6.24234,6.24234,21000000.0
2006-03-01 03:43:00,6.24271,6.2434,6.24199,6.2434,18000000.0
2006-03-01 03:44:00,6.24342,6.24342,6.24316,6.24329,15000000.0
2006-03-01 03:45:00,6.24323,6.24359,6.24219,6.24219,9000000.0
2006-03-01 03:46:00,6.24219,6.24278,6.24198,6.24278,8000000.0
2006-03-01 03:47:00,6.24335,6.24376,6.24308,6.24331,11000000.0
2006-03-01 03:48:00,6.24393,6.24462,6.24289,6.24439,9000000.0
2006-03-01 03:49:00,6.24518,6.24538,6.245,6.24515,16000000.0
2006-03-01 03:50:00,6.24464,6.24531,6.2431,6.24342,19000000.0
2006-03-01 03:51:00,6.24308,6.24479,6.24308,6.24345,9000000.0
2006-03-01 03:52:00,6.24377,6.24438,6.24323,6.24378,19000000.0
2006-03-01 03:53:00,6.24396,6.24505,6.24388,6.24388,10000000.0
2006-03-01 03:54:00,6.24373,6.24433,6.24297,6.24417,17000000.0
2006-03-01 03:55:00,6.24451,6.24464,6.24316,6.24338,16000000.0
2006-03-01 03:56:00,6.24327,6.24352,6.24327,6.24333,7000000.0
2006-03-01 03:57:00,6.24445,6.24445,6.24326,6.24351,11000000.0
2006-03-01 03:58:00,6.24411,6.24464,6.24305,6.24305,12000000.0
2006-03-01 03:59:00,6.24446,6.24545,6.24401,6.24452,17000000.0
2006-03-01 04:00:00,6.24411,6.24522,6.24393,6.24393,12000000.0
2006-03-01 04:01:00,6.24372,6.24525,6.24358,6.24428,16000000.0
2006-03-01 04:02:00,6.2443,6.24537,6.24404,6.24468,14000000.0
2006-03-01 04:03:00,6.24523,6.24592,6.24431,6.24444,12000000.0
2006-03-01 04:04:00,6.24418,6.24468,6.24307,6.24358,16000000.0
2006-03-01 04:05:00,6.24352,6.24488,6.24352,6.24488,13000000.0
2006-03-01 04:06:00,6.24497,6.24531,6.2449,6.24514,16000000.0
2006-03-01 04:07:00,6.24502,6.24502,6.24335,6.24375,13000000.0
2006-03-01 04:08:00,6.24306,6.24406,6.243,6.24343,14000000.0
2006-03-01 04:09:00,6.24382,6.2443,6.24379,6.24426,10000000.0
2006-03-01 04:10:00,6.24384,6.24422,6.24281,6.24382,12000000.0
2006-03-01 04:11:00,6.24427,6.24458,6.24184,6.24254,14000000.0
2006-03-01 04:12:00,6.24299,6.24326,6.24287,6.24298,19000000.0
2006-03-01 04:13:00,6.24285,6.24316,6.24284,6.24297,20000000.0
2006-03-01 04:14:00,6.24311,6.24314,6.24286,6.24312,12000000.0
2006-03-01 04:15:00,6.24301,6.24499,6.24282,6.24499,8000000.0
2006-03-01 04:16:00,6.24494,6.24504,6.24474,6.24482,13000000.0
2006-03-01 04:17:00,6.24436,6.24436,6.24243,6.24243,15000000.0
2006-03-01 04:18:00,6.24233,6.2436,6.24233,6.24284,9000000.0
2006-03-01 04:19:00,6.24316,6.24319,6.24297,6.24317,12000000.0
2006-03-01 04:20:00,6.24307,6.24317,6.2429,6.2429,9000000.0
2006-03-01 04:21:00,6.24304,6.24326,6.24294,6.24302,17000000.0
2006-03-01 04:22:00,6.24331,6.24425,6.24288,6.24425,14000000.0
2006-03-01 04:23:00,6.24332,6.24355,6.24221,6.24221,10000000.0
2006-03-01 04:24:00,6.24238,6.24367,6.242,6.242,12000000.0
2006-03-01 04:25:00,6.24268,6.24268,6.24117,6.24196,10000000.0
2006-03-01 04:26:00,6.24206,6.24339,6.24203,6.24339,7000000.0
2006-03-01 04:27:00,6.24223,6.24321,6.24191,6.24238,15000000.0
2006-03-01 04:28:00,6.24268,6.24353,6.24247,6.24345,7000000.0
2006-03-01 04:29:00,6.24333,6.2439,6.24204,6.24331,14000000.0
2006-03-01 04:30:00,6.24336,6.24336,6.24166,6.24267,11000000.0
2006-03-01 04:31:00,6.24247,6.24382,6.24163,6.24163,15000000.0
2006-03-01 04:32:00,6.24232,6.24253,6.24181,6.24241,17000000.0
2006-03-01 04:33:00,6.24232,6.24296,6.24167,6.24288,14000000.0
2006-03-01 04:34:00,6.24305,6.24368,6.24208,6.24208,9000000.0
2006-03-01 04:35:00,6.24205,6.24317,6.24132,6.24238,12000000.0
2006-03-01 04:36:00,6.24252,6.24261,6.24141,6.24221,12000000.0
2006-03-01 04:37:00,6.24216,6.24277,6.24134,6.24271,12000000.0
2006-03-01 04:38:00,6.24309,6.24314,6.2418,6.2418,11000000.0
2006-03-01 04:39:00,6.24188,6.24311,6.24188,6.24237,17000000.0
2006-03-01 04:40:00,6.24248,6.24269,6.24248,6.24253,9000000.0
2006-03-01 04:41:00,6.24271,6.24401,6.24262,6.24387,10000000.0
2006-03-01 04:42:00,6.24433,6.24442,6.24259,6.24323,8000000.0
2006-03-01 04:43:00,6.24256,6.24314,6.24135,6.24221,18000000.0
2006-03-01 04:44:00,6.24195,6.24218,6.24195,6.24218,9000000.0
2006-03-01 04:45:00,6.24216,6.24287,6.24176,6.24227,9000000.0
2006-03-01 04:46:00,6.24262,6.24268,6.24159,6.24226,16000000.0
2006-03-01 04:47:00,6.24235,6.24315,6.24214,6.24315,12000000.0
2006-03-01 04:48:00,6.24346,6.2437,6.24342,6.24344,10000000.0
2006-03-01 04:49:00,6.24357,6.24378,6.24351,6.24356,16000000.0
2006-03-01 04:50:00,6.2432,6.2432,6.24173,6.24198,16000000.0
2006-03-01 04:51:00,6.24231,6.24273,6.24188,6.24268,20000000.0
2006-03-01 04:52:00,6.24231,6.2424,6.24046,6.24136,13000000.0
2006-03-01 04:53:00,6.24155,6.2421,6.24101,6.24158,11000000.0
2006-03-01 04:54:00,6.2415,6.2422,6.24099,6.24142,11000000.0
2006-03-01 04:55:00,6.23971,6.24087,6.23948,6.23971,12000000.0
2006-03-01 04:56:00,6.23978,6.2412,6.23978,6.24057,16000000.0
2006-03-01 04:57:00,6.24056,6.24074,6.23874,6.23874,7000000.0
2006-03-01 04:58:00,6.23985,6.24033,6.23799,6.23919,13000000.0
2006-03-01 04:59:00,6.23903,6.23982,6.23812,6.23823,17000000.0
2006-03-01 05:00:00,6.23876,6.23951,6.23813,6.23951,10000000.0
2006-03-01 05:01:00,6.23981,6.23996,6.23835,6.23835,13000000.0
2006-03-01 05:02:00,6.2386,6.24006,6.23852,6.23925,18000000.0
2006-03-01 05:03:00,6.23974,6.24031,6.23862,6.23862,9000000.0
2006-03-01 05:04:00,6.23897,6.24009,6.23851,6.23851,12000000.0
2006-03-01 05:05:00,6.23911,6.23953,6.23854,6.23899,10000000.0
2006-03-01 05:06:00,6.23997,6.24032,6.23858,6.23995,20000000.0
2006-03-01 05:07:00,6.24094,6.24094,6.23929,6.23929,10000000.0
2006-03-01 05:08:00,6.23989,6.24057,6.2389,6.23948,17000000.0
2006-03-01 05:09:00,6.23942,6.24066,6.2391,6.24045,15000000.0
2006-03-01 05:10:00,6.24056,6.24108,6.23931,6.23931,10000000.0
2006-03-01 05:11:00,6.23912,6.2411,6.23912,6.24048,16000000.0
2006-03-01 05:12:00,6.24154,6.24174,6.24029,6.24072,7000000.0
2006-03-01 05:13:00,6.241,6.24137,6.24015,6.24111,12000000.0
2006-03-01 05:14:00,6.24102,6.24118,6.24003,6.24102,14000000.0
2006-03-01 05:15:00,6.24142,6.24213,6.24059,6.24072,16000000.0
2006-03-01 05:16:00,6.24043,6.24125,6.23968,6.24106,15000000.0
2006-03-01 05:17:00,6.24098,6.2414,6.24051,6.24051,10000000.0
2006-03-01 05:18:00,6.24024,6.24049,6.24022,6.24038,13000000.0
2006-03-01 05:19:00,6.24007,6.24147,6.23922,6.24035,13000000.0
2006-03-01 05:20:00,6.2404,6.24107,6.23959,6.23962,20000000.0
2006-03-01 05:21:00,6.23945,6.24124,6.23945,6.2412,9000000.0
2006-03-01 05:22:00,6.24103,6.24113,6.23904,6.23982,17000000.0
2006-03-01 05:23:00,6.23914,6.24075,6.23894,6.24073,14000000.0
2006-03-01 05:24:00,6.2408,6.2408,6.2393,6.23994,19000000.0
2006-03-01 05:25:00,6.23971,6.2415,6.23971,6.23981,13000000.0
2006-03-01 05:26:00,6.23993,6.24138,6.23993,6.24006,13000000.0
2006-03-01 05:27:00,6.23958,6.24056,6.23958,6.24014,13000000.0
2006-03-01 05:28:00,6.24105,6.24189,6.24101,6.24189,10000000.0
2006-03-01 05:29:00,6.2416,6.24168,6.24002,6.24002,17000000.0
2006-03-01 05:30:00,6.23914,6.24093,6.23914,6.23982,21000000.0
2006-03-01 05:31:00,6.24063,6.24222,6.24058,6.24147,13000000.0
2006-03-01 05:32:00,6.24214,6.24224,6.24028,6.241,16000000.0
2006-03-01 05:33:00,6.24066,6.24097,6.23996,6.24097,13000000.0
2006-03-01 05:34:00,6.24007,6.2409,6.23945,6.24061,13000000.0
2006-03-01 05:35:00,6.24037,6.24075,6.23963,6.24019,14000000.0
2006-03-01 05:36:00,6.24028,6.24103,6.23985,6.24048,18000000.0
2006-03-01 05:37:00,6.24091,6.24149,6.23985,6.24085,12000000.0
2006-03-01 05:38:00,6.24014,6.24096,6.23923,6.24059,13000000.0
2006-03-01 05:39:00,6.24052,6.24052,6.23892,6.24004,21000000.0
2006-03-01 05:40:00,6.2397,6.24015,6.23892,6.23987,14000000.0
2006-03-01 05:41:00,6.24003,6.2416,6.2399,6.2416,13000000.0
2006-03-01 05:42:00,6.24063,6.24097,6.24,6.24031,8000000.0
2006-03-01 05:43:00,6.24103,6.24157,6.23953,6.24053,13000000.0
2006-03-01 05:44:00,6.24017,6.24034,6.23928,6.23928,13000000.0
2006-03-01 05:45:00,6.24055,6.24157,6.24013,6.24039,24000000.0
2006-03-01 05:46:00,6.24039,6.24048,6.24022,6.24039,14000000.0
2006-03-01 05:47:00,6.24037,6.24037,6.24003,6.24036,11000000.0
2006-03-01 05:48:00,6.24038,6.24039,6.24016,6.24036,18000000.0
2006-03-01 05:49:00,6.24084,6.24157,6.24046,6.24146,10000000.0
2006-03-01 05:50:00,6.24083,6.24154,6.24055,6.24142,10000000.0
2006-03-01 05:51:00,6.24144,6.24221,6.2409,6.2409,11000000.0
2006-03-01 05:52:00,6.24186,6.24249,6.24107,6.24116,19000000.0
2006-03-01 05:53:00,6.24145,6.24279,6.24104,6.24171,15000000.0
2006-03-01 05:54:00,6.24147,6.24147,6.24043,6.24043,7000000.0
2006-03-01 05:55:00,6.24167,6.24182,6.23982,6.24035,12000000.0
2006-03-01 05:56:00,6.24051,6.24156,6.2395,6.2401,16000000.0
2006-03-01 05:57:00,6.24001,6.24001,6.23843,6.23993,11000000.0
2006-03-01 05:58:00,6.2402,6.2402,6.23882,6.2398,22000000.0
2006-03-01 05:59:00,6.24038,6.24071,6.23929,6.23987,9000000.0
2006-03-01 06:00:00,6.23994,6.24055,6.23928,6.23928,17000000.0
2006-03-01 06:01:00,6.2394,6.24123,6.23938,6.23938,18000000.0
2006-03-01 06:02:00,6.23919,6.24026,6.23847,6.23847,18000000.0
2006-03-01 06:03:00,6.23883,6.24056,6.23865,6.23913,16000000.0
2006-03-01 06:04:00,6.23904,6.24017,6.23904,6.24002,8000000.0
2006-03-01 06:05:00,6.24,6.24095,6.24,6.24094,10000000.0
2006-03-01 06:06:00,6.23995,6.23995,6.23846,6.23941,27000000.0
2006-03-01 06:07:00,6.23937,6.23996,6.23798,6.23993,17000000.0
2006-03-01 06:08:00,6.23948,6.23948,6.23799,6.23799,14000000.0
2006-03-01 06:09:00,6.23763,6.23911,6.23648,6.23815,13000000.0
2006-03-01 06:10:00,6.23797,6.23878,6.23726,6.23839,14000000.0
2006-03-01 06:11:00,6.23857,6.2395,6.23779,6.23779,16000000.0
2006-03-01 06:12:00,6.23758,6.23912,6.23723,6.23884,17000000.0
2006-03-01 06:13:00,6.23958,6.23967,6.23854,6.23883,14000000.0
2006-03-01 06:14:00,6.23898,6.24002,6.23817,6.23914,12000000.0
2006-03-01 06:15:00,6.24015,6.24016,6.23906,6.23906,13000000.0
2006-03-01 06:16:00,6.23919,6.24034,6.23857,6.23857,14000000.0
2006-03-01 06:17:00,6.23875,6.23977,6.23868,6.23977,11000000.0
2006-03-01 06:18:00,6.23985,6.24014,6.23812,6.23886,12000000.0
2006-03-01 06:19:00,6.23848,6.23993,6.23848,6.23937,19000000.0
2006-03-01 06:20:00,6.23898,6.23988,6.23875,6.23982,11000000.0
2006-03-01 06:21:00,6.24094,6.24133,6.23997,6.24021,9000000.0
2006-03-01 06:22:00,6.24007,6.24288,6.24007,6.24286,22000000.0
2006-03-01 06:23:00,6.24341,6.24477,6.24313,6.24409,18000000.0
2006-03-01 06:24:00,6.24474,6.24474,6.24338,6.24436,8000000.0
2006-03-01 06:25:00,6.24438,6.24438,6.24342,6.24399,9000000.0
2006-03-01 06:26:00,6.24382,6.24438,6.24308,6.24361,13000000.0
2006-03-01 06:27:00,6.24393,6.24471,6.24355,6.24471,15000000.0
2006-03-01 06:28:00,6.24468,6.2447,6.24334,6.24411,18000000.0
2006-03-01 06:29:00,6.24405,6.24509,6.24285,6.24285,16000000.0
2006-03-01 06:30:00,6.24325,6.24656,6.24325,6.24624,10000000.0
2006-03-01 06:31:00,6.2461,6.2464,6.24461,6.24583,13000000.0
2006-03-01 06:32:00,6.24594,6.24594,6.24424,6.24463,10000000.0
2006-03-01 06:33:00,6.24497,6.24529,6.24346,6.24346,10000000.0
2006-03-01 06:34:00,6.24348,6.24491,6.24328,6.24328,15000000.0
2006-03-01 06:35:00,6.24269,6.24385,6.24264,6.24283,13000000.0
2006-03-01 06:36:00,6.24245,6.24257,6.24222,6.24237,23000000.0
2006-03-01 06:37:00,6.24286,6.24421,6.24282,6.24361,11000000.0
2006-03-01 06:38:00,6.24382,6.24398,6.24284,6.24334,17000000.0
2006-03-01 06:39:00,6.24337,6.24364,6.24261,6.24346,8000000.0
2006-03-01 06:40:00,6.24358,6.24443,6.24238,6.24443,15000000.0
2006-03-01 06:41:00,6.24464,6.24526,6.2435,6.2439,15000000.0
2006-03-01 06:42:00,6.24439,6.24474,6.24318,6.24446,16000000.0
2006-03-01 06:43:00,6.2452,6.24561,6.24378,6.24457,12000000.0
2006-03-01 06:44:00,6.24405,6.24561,6.24396,6.24429,13000000.0
2006-03-01 06:45:00,6.24463,6.2453,6.24374,6.2453,14000000.0
2006-03-01 06:46:00,6.24378,6.24533,6.2431,6.24449,12000000.0
2006-03-01 06:47:00,6.24463,6.24495,6.24411,6.2449,11000000.0
2006-03-01 06:48:00,6.24491,6.24496,6.24354,6.24372,15000000.0
2006-03-01 06:49:00,6.24371,6.2453,6.24371,6.24519,17000000.0
2006-03-01 06:50:00,6.24591,6.24591,6.24407,6.24418,13000000.0
2006-03-01 06:51:00,6.24493,6.245,6.24198,6.24198,8000000.0
2006-03-01 06:52:00,6.24255,6.24283,6.24126,6.24259,14000000.0
2006-03-01 06:53:00,6.24292,6.24292,6.24117,6.24198,13000000.0
2006-03-01 06:54:00,6.24129,6.24167,6.24089,6.24113,8000000.0
2006-03-01 06:55:00,6.24056,6.24119,6.24056,6.24077,10000000.0
2006-03-01 06:56:00,6.24058,6.24116,6.24046,6.24046,11000000.0
2006-03-01 06:57:00,6.24005,6.24109,6.23955,6.23955,17000000.0
2006-03-01 06:58:00,6.23964,6.24092,6.23964,6.24052,12000000.0
2006-03-01 06:59:00,6.24024,6.2404,6.23985,6.23993,14000000.0
2006-03-01 07:00:00,6.23978,6.24109,6.23952,6.24066,11000000.0
2006-03-01 07:01:00,6.24109,6.24117,6.23958,6.24027,10000000.0
2006-03-01 07:02:00,6.24003,6.24087,6.2388,6.23914,14000000.0
2006-03-01 07:03:00,6.23961,6.24015,6.23888,6.23888,7000000.0
2006-03-01 07:04:00,6.23945,6.24284,6.23945,6.24094,16000000.0
2006-03-01 07:05:00,6.24097,6.24319,6.24097,6.24266,15000000.0
2006-03-01 07:06:00,6.24181,6.24276,6.24118,6.24226,16000000.0
2006-03-01 07:07:00,6.24215,6.24381,6.24194,6.24307,12000000.0
2006-03-01 07:08:00,6.24224,6.24246,6.24124,6.24199,8000000.0
2006-03-01 07:09:00,6.24168,6.24233,6.24152,6.24233,8000000.0
2006-03-01 07:10:00,6.24183,6.24202,6.24075,6.24075,16000000.0
2006-03-01 07:11:00,6.24096,6.24219,6.24096,6.2416,17000000.0
2006-03-01 07:12:00,6.24163,6.24257,6.2415,6.2424,20000000.0
2006-03-01 07:13:00,6.24281,6.24298,6.24181,6.24247,18000000.0
2006-03-01 07:14:00,6.2427,6.2427,6.24122,6.24142,11000000.0
2006-03-01 07:15:00,6.2423,6.24253,6.24122,6.24221,18000000.0
2006-03-01 07:16:00,6.24148,6.24207,6.24052,6.2413,18000000.0
2006-03-01 07:17:00,6.24117,6.24222,6.24117,6.24134,12000000.0
2006-03-01 07:18:00,6.24094,6.24193,6.24042,6.2413,18000000.0
2006-03-01 07:19:00,6.24138,6.24244,6.24138,6.2419,14000000.0
2006-03-01 07:20:00,6.24208,6.24218,6.24065,6.24131,18000000.0
2006-03-01 07:21:00,6.24134,6.24247,6.24093,6.24234,13000000.0
2006-03-01 07:22:00,6.24225,6.24288,6.24108,6.2427,14000000.0
2006-03-01 07:23:00,6.24256,6.24289,6.24169,6.24257,15000000.0
2006-03-01 07:24:00,6.24239,6.24357,6.24164,6.24357,16000000.0
2006-03-01 07:25:00,6.24425,6.24425,6.24251,6.24365,15000000.0
2006-03-01 07:26:00,6.24254,6.2432,6.24214,6.24317,13000000.0
2006-03-01 07:27:00,6.2432,6.2432,6.24215,6.24215,12000000.0
2006-03-01 07:28:00,6.2425,6.24381,6.24201,6.24201,22000000.0
2006-03-01 07:29:00,6.24213,6.24342,6.24213,6.24223,16000000.0
2006-03-01 07:30:00,6.24175,6.24208,6.24174,6.24198,14000000.0
2006-03-01 07:31:00,6.2421,6.24431,6.2421,6.24288,13000000.0
2006-03-01 07:32:00,6.24289,6.24325,6.2428,6.24294,9000000.0
2006-03-01 07:33:00,6.24262,6.24449,6.24262,6.2444,7000000.0
2006-03-01 07:34:00,6.2438,6.24393,6.24273,6.24312,18000000.0
2006-03-01 07:35:00,6.24341,6.2444,6.24293,6.24347,9000000.0
2006-03-01 07:36:00,6.24354,6.24405,6.2428,6.2428,13000000.0
2006-03-01 07:37:00,6.24238,6.2433,6.24238,6.24272,11000000.0
2006-03-01 07:38:00,6.24261,6.24306,6.24132,6.24306,11000000.0
2006-03-01 07:39:00,6.24325,6.24325,6.24145,6.2422,19000000.0
2006-03-01 07:40:00,6.24226,6.24268,6.2416,6.24262,11000000.0
2006-03-01 07:41:00,6.24228,6.24274,6.24168,6.24168,7000000.0
2006-03-01 07:42:00,6.24113,6.24327,6.24113,6.2431,13000000.0
2006-03-01 07:43:00,6.24227,6.24375,6.24227,6.2437,14000000.0
2006-03-01 07:44:00,6.24285,6.24449,6.24285,6.24449,10000000.0
2006-03-01 07:45:00,6.24352,6.24426,6.24297,6.24297,8000000.0
2006-03-01 07:46:00,6.24279,6.24448,6.24279,6.24389,13000000.0
2006-03-01 07:47:00,6.24391,6.24495,6.24295,6.24354,15000000.0
2006-03-01 07:48:00,6.24466,6.24687,6.24466,6.24538,13000000.0
2006-03-01 07:49:00,6.24587,6.2492,6.24587,6.2489,10000000.0
2006-03-01 07:50:00,6.24825,6.24881,6.24732,6.24881,17000000.0
2006-03-01 07:51:00,6.24852,6.24867,6.24698,6.24774,16000000.0
2006-03-01 07:52:00,6.24645,6.24801,6.24635,6.24717,13000000.0
2006-03-01 07:53:00,6.24668,6.24668,6.24442,6.24545,10000000.0
2006-03-01 07:54:00,6.24493,6.24617,6.24467,6.2452,11000000.0
2006-03-01 07:55:00,6.24531,6.24711,6.24519,6.24617,12000000.0
2006-03-01 07:56:00,6.24648,6.24659,6.24523,6.24603,13000000.0
2006-03-01 07:57:00,6.24578,6.24672,6.24548,6.24645,8000000.0
2006-03-01 07:58:00,6.24685,6.24761,6.24617,6.24618,14000000.0
2006-03-01 07:59:00,6.24641,6.24795,6.24629,6.24772,15000000.0
2006-03-01 08:00:00,6.248,6.2481,6.24688,6.24756,10000000.0
2006-03-01 08:01:00,6.24684,6.2477,6.24551,6.24702,13000000.0
2006-03-01 08:02:00,6.24664,6.24678,6.24531,6.24581,14000000.0
2006-03-01 08:03:00,6.24578,6.24656,6.24528,6.24564,12000000.0
2006-03-01 08:04:00,6.24538,6.24585,6.24454,6.24548,16000000.0
2006-03-01 08:05:00,6.24619,6.24668,6.24513,6.2452,14000000.0
2006-03-01 08:06:00,6.24586,6.24652,6.24506,6.24594,19000000.0
2006-03-01 08:07:00,6.24557,6.24647,6.24519,6.24647,19000000.0
2006-03-01 08:08:00,6.24668,6.24689,6.24616,6.24689,11000000.0
2006-03-01 08:09:00,6.24705,6.2478,6.24679,6.24688,10000000.0
2006-03-01 08:10:00,6.24619,6.24682,6.2457,6.24682,16000000.0
2006-03-01 08:11:00,6.24705,6.24745,6.24705,6.24723,9000000.0
2006-03-01 08:12:00,6.24707,6.2472,6.24605,6.24605,10000000.0
2006-03-01 08:13:00,6.24633,6.24799,6.24619,6.24619,11000000.0
2006-03-01 08:14:00,6.24687,6.24747,6.24587,6.24644,12000000.0
2006-03-01 08:15:00,6.24671,6.24758,6.24671,6.2474,15000000.0
2006-03-01 08:16:00,6.24753,6.24771,6.24743,6.24759,14000000.0
2006-03-01 08:17:00,6.24732,6.2476,6.24727,6.2476,10000000.0
2006-03-01 08:18:00,6.2474,6.2474,6.24566,6.24614,9000000.0
2006-03-01 08:19:00,6.24583,6.24636,6.24558,6.24608,11000000.0
2006-03-01 08:20:00,6.2462,6.24644,6.24479,6.24644,11000000.0
2006-03-01 08:21:00,6.24715,6.24715,6.24568,6.24651,20000000.0
2006-03-01 08:22:00,6.24633,6.24668,6.24468,6.24594,8000000.0
2006-03-01 08:23:00,6.24609,6.24609,6.24446,6.24465,12000000.0
2006-03-01 08:24:00,6.24488,6.24645,6.24412,6.2445,13000000.0
2006-03-01 08:25:00,6.24581,6.24627,6.24478,6.24519,12000000.0
2006-03-01 08:26:00,6.24547,6.2457,6.24479,6.24494,13000000.0
2006-03-01 08:27:00,6.24508,6.24629,6.24508,6.24629,11000000.0
2006-03-01 08:28:00,6.24617,6.24619,6.24517,6.24517,8000000.0
2006-03-01 08:29:00,6.24482,6.24521,6.24416,6.24475,12000000.0
2006-03-01 08:30:00,6.24496,6.24521,6.24407,6.24506,11000000.0
2006-03-01 08:31:00,6.24456,6.24456,6.24366,6.24366,10000000.0
2006-03-01 08:32:00,6.24307,6.24397,6.2429,6.24323,13000000.0
2006-03-01 08:33:00,6.24399,6.24455,6.24387,6.24447,11000000.0
2006-03-01 08:34:00,6.245,6.24505,6.24379,6.24456,17000000.0
2006-03-01 08:35:00,6.24475,6.24528,6.24448,6.24502,11000000.0
2006-03-01 08:36:00,6.24487,6.24506,6.24362,6.24504,10000000.0
2006-03-01 08:37:00,6.24418,6.24534,6.24373,6.24534,9000000.0
2006-03-01 08:38:00,6.24602,6.24631,6.24476,6.24494,18000000.0
2006-03-01 08:39:00,6.24509,6.24556,6.24509,6.24547,8000000.0
2006-03-01 08:40:00,6.24459,6.24598,6.24433,6.24598,7000000.0
2006-03-01 08:41:00,6.24553,6.24584,6.24438,6.24535,16000000.0
2006-03-01 08:42:00,6.24538,6.24613,6.24456,6.24567,14000000.0
2006-03-01 08:43:00,6.24581,6.24619,6.24536,6.24558,12000000.0
2006-03-01 08:44:00,6.24579,6.24653,6.24522,6.24653,9000000.0
2006-03-01 08:45:00,6.2458,6.24656,6.24505,6.24617,18000000.0
2006-03-01 08:46:00,6.2459,6.24679,6.24538,6.24671,14000000.0
2006-03-01 08:47:00,6.24623,6.24623,6.24466,6.24466,18000000.0
2006-03-01 08:48:00,6.24477,6.24564,6.2443,6.2443,12000000.0
2006-03-01 08:49:00,6.2442,6.24576,6.2442,6.24544,14000000.0
2006-03-01 08:50:00,6.24561,6.24616,6.24483,6.24548,16000000.0
2006-03-01 08:51:00,6.2457,6.24745,6.2457,6.24591,21000000.0
2006-03-01 08:52:00,6.24622,6.24705,6.24489,6.24489,20000000.0
2006-03-01 08:53:00,6.24482,6.24599,6.24465,6.24566,7000000.0
2006-03-01 08:54:00,6.24583,6.24639,6.24499,6.24601,17000000.0
2006-03-01 08:55:00,6.24587,6.24681,6.24511,6.24645,12000000.0
2006-03-01 08:56:00,6.24636,6.24636,6.24495,6.24575,17000000.0
2006-03-01 08:57:00,6.24622,6.24766,6.24605,6.24669,16000000.0
2006-03-01 08:58:00,6.24641,6.24674,6.24582,6.24605,12000000.0
2006-03-01 08:59:00,6.2461,6.24697,6.24592,6.24592,13000000.0
2006-03-01 09:00:00,6.246,6.24783,6.246,6.24746,17000000.0
2006-03-01 09:01:00,6.24685,6.24781,6.24635,6.2475,13000000.0
2006-03-01 09:02:00,6.24787,6.24787,6.24634,6.24634,8000000.0
2006-03-01 09:03:00,6.24679,6.24762,6.24665,6.24762,16000000.0
2006-03-01 09:04:00,6.24749,6.24802,6.2469,6.24802,8000000.0
2006-03-01 09:05:00,6.24752,6.24752,6.24626,6.2475,11000000.0
2006-03-01 09:06:00,6.24684,6.24782,6.24684,6.24721,10000000.0
2006-03-01 09:07:00,6.24802,6.2481,6.24618,6.24701,10000000.0
2006-03-01 09:08:00,6.24584,6.24753,6.2458,6.24648,19000000.0
2006-03-01 09:09:00,6.24641,6.2471,6.24589,6.24589,16000000.0
2006-03-01 09:10:00,6.24677,6.24809,6.2463,6.24692,8000000.0
2006-03-01 09:11:00,6.24736,6.24846,6.24712,6.24736,11000000.0
2006-03-01 09:12:00,6.24727,6.24781,6.24703,6.24763,16000000.0
2006-03-01 09:13:00,6.2478,6.24921,6.2478,6.24879,15000000.0
2006-03-01 09:14:00,6.24837,6.24895,6.24767,6.24797,17000000.0
2006-03-01 09:15:00,6.24867,6.24867,6.24597,6.24673,12000000.0
2006-03-01 09:16:00,6.24729,6.2482,6.24707,6.24738,14000000.0
2006-03-01 09:17:00,6.24694,6.24723,6.24523,6.24612,14000000.0
2006-03-01 09:18:00,6.24601,6.24727,6.24548,6.24652,18000000.0
2006-03-01 09:19:00,6.24665,6.24821,6.24586,6.24821,14000000.0
2006-03-01 09:20:00,6.24826,6.24826,6.24676,6.2473,18000000.0
2006-03-01 09:21:00,6.24703,6.24703,6.2457,6.24703,17000000.0
2006-03-01 09:22:00,6.24737,6.24819,6.24695,6.24722,13000000.0
2006-03-01 09:23:00,6.24699,6.24727,6.24624,6.24669,12000000.0
2006-03-01 09:24:00,6.24533,6.24732,6.24533,6.24652,14000000.0
2006-03-01 09:25:00,6.24637,6.24712,6.24628,6.24673,9000000.0
2006-03-01 09:26:00,6.24624,6.24786,6.24624,6.24786,13000000.0
2006-03-01 09:27:00,6.24712,6.24784,6.24634,6.24634,13000000.0
2006-03-01 09:28:00,6.24626,6.24809,6.24626,6.24788,19000000.0
2006-03-01 09:29:00,6.24685,6.2482,6.24685,6.24697,14000000.0
2006-03-01 09:30:00,6.246,6.24786,6.24586,6.24586,15000000.0
2006-03-01 09:31:00,6.24692,6.24717,6.24589,6.24717,11000000.0
2006-03-01 09:32:00,6.24578,6.24685,6.24496,6.24562,16000000.0
2006-03-01 09:33:00,6.24508,6.24522,6.24451,6.24522,9000000.0
2006-03-01 09:34:00,6.24522,6.24697,6.2449,6.24566,18000000.0
2006-03-01 09:35:00,6.2452,6.24639,6.24467,6.24559,14000000.0
2006-03-01 09:36:00,6.24549,6.24636,6.24466,6.24636,16000000.0
2006-03-01 09:37:00,6.24499,6.24553,6.24109,6.24508,20000000.0
2006-03-01 09:38:00,6.24568,6.24642,6.24464,6.2459,19000000.0
2006-03-01 09:39:00,6.2449,6.24631,6.2434,6.2434,16000000.0
2006-03-01 09:40:00,6.24321,6.24478,6.24321,6.24409,12000000.0
2006-03-01 09:41:00,6.24396,6.24458,6.24323,6.24359,18000000.0
2006-03-01 09:42:00,6.24377,6.24515,6.24369,6.24387,16000000.0
2006-03-01 09:43:00,6.24384,6.24569,6.24384,6.24503,15000000.0
2006-03-01 09:44:00,6.24649,6.24649,6.24521,6.24579,13000000.0
2006-03-01 09:45:00,6.24482,6.24533,6.24371,6.24464,13000000.0
2006-03-01 09:46:00,6.24508,6.24582,6.24451,6.24505,17000000.0
2006-03-01 09:47:00,6.24561,6.24629,6.24483,6.24549,13000000.0
2006-03-01 09:48:00,6.24546,6.24622,6.24527,6.24552,16000000.0
2006-03-01 09:49:00,6.24471,6.24757,6.24471,6.24757,17000000.0
2006-03-01 09:50:00,6.24661,6.24676,6.24518,6.24549,12000000.0
2006-03-01 09:51:00,6.24422,6.24699,6.24422,6.24699,16000000.0
2006-03-01 09:52:00,6.24612,6.24664,6.24527,6.24664,16000000.0
2006-03-01 09:53:00,6.24565,6.24669,6.24551,6.24585,15000000.0
2006-03-01 09:54:00,6.24577,6.24613,6.2446,6.24479,15000000.0
2006-03-01 09:55:00,6.24487,6.24621,6.24462,6.24485,15000000.0
2006-03-01 09:56:00,6.24329,6.24487,6.24329,6.24487,17000000.0
2006-03-01 09:57:00,6.24451,6.24593,6.24438,6.24526,12000000.0
2006-03-01 09:58:00,6.24535,6.2463,6.24502,6.24543,14000000.0
2006-03-01 09:59:00,6.24583,6.24639,6.24481,6.24481,10000000.0
2006-03-01 10:00:00,6.24459,6.24597,6.24389,6.24568,11000000.0
2006-03-01 10:01:00,6.24548,6.24607,6.24447,6.24585,24000000.0
2006-03-01 10:02:00,6.24547,6.24586,6.24465,6.2448,14000000.0
2006-03-01 10:03:00,6.24489,6.24508,6.24322,6.24455,16000000.0
2006-03-01 10:04:00,6.24397,6.24398,6.24242,6.24396,10000000.0
2006-03-01 10:05:00,6.24419,6.24426,6.24221,6.2423,10000000.0
2006-03-01 10:06:00,6.24215,6.24299,6.24149,6.24237,9000000.0
2006-03-01 10:07:00,6.2424,6.2424,6.24081,6.24195,11000000.0
2006-03-01 10:08:00,6.24196,6.24284,6.24137,6.24191,9000000.0
2006-03-01 10:09:00,6.24216,6.24288,6.24171,6.24256,11000000.0
2006-03-01 10:10:00,6.24298,6.24392,6.24195,6.24289,15000000.0
2006-03-01 10:11:00,6.24283,6.24325,6.24207,6.24325,16000000.0
2006-03-01 10:12:00,6.24261,6.24375,6.24196,6.24375,19000000.0
2006-03-01 10:13:00,6.24259,6.24355,6.24183,6.24214,9000000.0
2006-03-01 10:14:00,6.24084,6.24315,6.24084,6.24223,11000000.0
2006-03-01 10:15:00,6.24232,6.2425,6.24117,6.2418,8000000.0
2006-03-01 10:16:00,6.24219,6.24277,6.24162,6.24188,17000000.0
2006-03-01 10:17:00,6.24157,6.24277,6.24064,6.24249,16000000.0
2006-03-01 10:18:00,6.24285,6.24431,6.24212,6.24298,16000000.0
2006-03-01 10:19:00,6.24447,6.24491,6.24384,6.24476,17000000.0
2006-03-01 10:20:00,6.24489,6.24489,6.24318,6.24359,16000000.0
2006-03-01 10:21:00,6.24441,6.24481,6.24198,6.24336,7000000.0
2006-03-01 10:22:00,6.24396,6.24603,6.24385,6.24596,10000000.0
2006-03-01 10:23:00,6.24506,6.2466,6.24492,6.2456,14000000.0
2006-03-01 10:24:00,6.24619,6.24627,6.24394,6.24563,13000000.0
2006-03-01 10:25:00,6.24597,6.24688,6.24539,6.24571,12000000.0
2006-03-01 10:26:00,6.24632,6.24637,6.24512,6.24538,11000000.0
2006-03-01 10:27:00,6.24453,6.2449,6.24353,6.2445,13000000.0
2006-03-01 10:28:00,6.24454,6.24491,6.2434,6.24491,13000000.0
2006-03-01 10:29:00,6.24595,6.24623,6.24522,6.24597,11000000.0
2006-03-01 10:30:00,6.24503,6.24616,6.24499,6.24559,9000000.0
2006-03-01 10:31:00,6.24467,6.24555,6.24435,6.24478,16000000.0
2006-03-01 10:32:00,6.24431,6.24483,6.24417,6.24417,9000000.0
2006-03-01 10:33:00,6.24383,6.24498,6.24383,6.24459,12000000.0
2006-03-01 10:34:00,6.24473,6.24473,6.2435,6.24385,11000000.0
2006-03-01 10:35:00,6.24419,6.24478,6.24266,6.24305,17000000.0
2006-03-01 10:36:00,6.24244,6.24359,6.24244,6.24294,10000000.0
2006-03-01 10:37:00,6.24289,6.24448,6.24235,6.24353,15000000.0
2006-03-01 10:38:00,6.24277,6.24362,6.24197,6.24328,17000000.0
2006-03-01 10:39:00,6.2436,6.24474,6.2436,6.24474,13000000.0
2006-03-01 10:40:00,6.24518,6.24518,6.24493,6.24511,10000000.0
2006-03-01 10:41:00,6.24513,6.24523,6.24475,6.24485,15000000.0
2006-03-01 10:42:00,6.24442,6.24485,6.24311,6.24414,12000000.0
2006-03-01 10:43:00,6.24374,6.24448,6.24322,6.24448,13000000.0
2006-03-01 10:44:00,6.24451,6.24451,6.24256,6.24309,12000000.0
2006-03-01 10:45:00,6.24299,6.24373,6.24167,6.24167,13000000.0
2006-03-01 10:46:00,6.24034,6.24246,6.24034,6.2424,13000000.0
2006-03-01 10:47:00,6.24195,6.24195,6.241,6.24146,7000000.0
2006-03-01 10:48:00,6.24167,6.24322,6.24148,6.24148,12000000.0
2006-03-01 10:49:00,6.24106,6.2435,6.24106,6.2435,10000000.0
2006-03-01 10:50:00,6.24386,6.24386,6.24254,6.24322,14000000.0
2006-03-01 10:51:00,6.24392,6.24531,6.24377,6.24377,11000000.0
2006-03-01 10:52:00,6.24442,6.24587,6.24422,6.24422,20000000.0
2006-03-01 10:53:00,6.24376,6.24455,6.24364,6.2444,9000000.0
2006-03-01 10:54:00,6.24442,6.24542,6.24405,6.24535,18000000.0
2006-03-01 10:55:00,6.24505,6.24518,6.24385,6.24385,10000000.0
2006-03-01 10:56:00,6.24357,6.24397,6.24188,6.24279,11000000.0
2006-03-01 10:57:00,6.24228,6.24228,6.24048,6.24048,8000000.0
2006-03-01 10:58:00,6.24194,6.24273,6.2414,6.24255,10000000.0
2006-03-01 10:59:00,6.24178,6.24298,6.24124,6.24298,10000000.0
2006-03-01 11:00:00,6.24294,6.24319,6.24206,6.24303,15000000.0
2006-03-01 11:01:00,6.24291,6.2437,6.2419,6.24237,12000000.0
2006-03-01 11:02:00,6.2434,6.24365,6.24235,6.24365,8000000.0
2006-03-01 11:03:00,6.24319,6.24362,6.24203,6.24291,11000000.0
2006-03-01 11:04:00,6.24167,6.24334,6.24167,6.24312,15000000.0
2006-03-01 11:05:00,6.24323,6.24432,6.24317,6.24418,17000000.0
2006-03-01 11:06:00,6.24411,6.24441,6.24265,6.24311,12000000.0
2006-03-01 11:07:00,6.24349,6.24405,6.24276,6.24276,11000000.0
2006-03-01 11:08:00,6.24395,6.24461,6.24319,6.24319,22000000.0
2006-03-01 11:09:00,6.24283,6.24297,6.24145,6.24145,9000000.0
2006-03-01 11:10:00,6.24097,6.24187,6.23973,6.24048,16000000.0
2006-03-01 11:11:00,6.24102,6.24118,6.239,6.239,7000000.0
2006-03-01 11:12:00,6.23868,6.24047,6.23868,6.2402,15000000.0
2006-03-01 11:13:00,6.24063,6.24145,6.24007,6.24007,11000000.0
2006-03-01 11:14:00,6.24019,6.24215,6.24001,6.24121,18000000.0
2006-03-01 11:15:00,6.24175,6.2422,6.24065,6.2422,11000000.0
2006-03-01 11:16:00,6.24233,6.2425,6.24164,6.24192,13000000.0
2006-03-01 11:17:00,6.24113,6.24113,6.23976,6.23981,13000000.0
2006-03-01 11:18:00,6.24028,6.24084,6.23983,6.24025,9000000.0
2006-03-01 11:19:00,6.24034,6.2414,6.23977,6.24111,17000000.0
2006-03-01 11:20:00,6.24107,6.24145,6.23998,6.24112,14000000.0
2006-03-01 11:21:00,6.24027,6.24088,6.23915,6.24011,14000000.0
2006-03-01 11:22:00,6.24152,6.24264,6.24007,6.24251,22000000.0
2006-03-01 11:23:00,6.24249,6.24287,6.24109,6.24121,8000000.0
2006-03-01 11:24:00,6.24119,6.24128,6.24028,6.24122,18000000.0
2006-03-01 11:25:00,6.24097,6.24252,6.24071,6.24252,9000000.0
2006-03-01 11:26:00,6.24233,6.24292,6.24137,6.24145,15000000.0
2006-03-01 11:27:00,6.24338,6.24384,6.24162,6.24162,10000000.0
2006-03-01 11:28:00,6.24229,6.24381,6.24198,6.24352,13000000.0
2006-03-01 11:29:00,6.24339,6.24345,6.24212,6.24247,17000000.0
2006-03-01 11:30:00,6.24255,6.24343,6.24205,6.24289,13000000.0
2006-03-01 11:31:00,6.24197,6.24214,6.24109,6.2415,12000000.0
2006-03-01 11:32:00,6.24208,6.24274,6.24164,6.24244,20000000.0
2006-03-01 11:33:00,6.24285,6.24285,6.2422,6.24256,16000000.0
2006-03-01 11:34:00,6.24291,6.24352,6.24231,6.24305,13000000.0
2006-03-01 11:35:00,6.2435,6.2439,6.24218,6.24286,14000000.0
2006-03-01 11:36:00,6.24326,6.24368,6.24231,6.24302,11000000.0
2006-03-01 11:37:00,6.24266,6.24318,6.24225,6.24318,16000000.0
2006-03-01 11:38:00,6.24326,6.24343,6.24156,6.24235,8000000.0
2006-03-01 11:39:00,6.2429,6.24298,6.2406,6.24092,11000000.0
2006-03-01 11:40:00,6.24123,6.24252,6.24073,6.24073,12000000.0
2006-03-01 11:41:00,6.24095,6.2419,6.24095,6.24164,10000000.0
2006-03-01 11:42:00,6.24153,6.24252,6.2408,6.24252,10000000.0
2006-03-01 11:43:00,6.24081,6.24219,6.24073,6.24095,17000000.0
2006-03-01 11:44:00,6.24292,6.24409,6.24276,6.24305,15000000.0
2006-03-01 11:45:00,6.24364,6.24364,6.24122,6.24266,16000000.0
2006-03-01 11:46:00,6.24245,6.24245,6.24055,6.24055,7000000.0
2006-03-01 11:47:00,6.24118,6.24203,6.24011,6.24203,16000000.0
2006-03-01 11:48:00,6.24245,6.24283,6.24107,6.24149,13000000.0
2006-03-01 11:49:00,6.24178,6.24371,6.24178,6.24356,10000000.0
2006-03-01 11:50:00,6.24343,6.24382,6.24129,6.24327,12000000.0
2006-03-01 11:51:00,6.243,6.24413,6.24202,6.24202,14000000.0
2006-03-01 11:52:00,6.24219,6.24463,6.24216,6.24422,18000000.0
2006-03-01 11:53:00,6.24459,6.24459,6.24361,6.24443,16000000.0
2006-03-01 11:54:00,6.24434,6.24434,6.2431,6.2437,8000000.0
2006-03-01 11:55:00,6.24327,6.2448,6.24327,6.2448,8000000.0
2006-03-01 11:56:00,6.24331,6.24427,6.24274,6.24427,8000000.0
2006-03-01 11:57:00,6.24349,6.24349,6.24227,6.24251,11000000.0
2006-03-01 11:58:00,6.2417,6.24201,6.24009,6.24183,14000000.0
2006-03-01 11:59:00,6.24228,6.24228,6.24104,6.24104,11000000.0
2006-03-01 12:00:00,6.24158,6.24212,6.24074,6.24093,15000000.0
2006-03-01 12:01:00,6.24062,6.24161,6.24001,6.24068,13000000.0
2006-03-01 12:02:00,6.24095,6.24137,6.23918,6.24137,15000000.0
2006-03-01 12:03:00,6.24115,6.24141,6.24002,6.24059,11000000.0
2006-03-01 12:04:00,6.24077,6.24088,6.23989,6.24079,9000000.0
2006-03-01 12:05:00,6.24092,6.24129,6.24034,6.24034,9000000.0
2006-03-01 12:06:00,6.23989,6.24074,6.23932,6.23932,15000000.0
2006-03-01 12:07:00,6.24056,6.24099,6.23929,6.24033,11000000.0
2006-03-01 12:08:00,6.23994,6.2413,6.23939,6.24106,8000000.0
2006-03-01 12:09:00,6.24054,6.24054,6.23816,6.23927,18000000.0
2006-03-01 12:10:00,6.23815,6.2384,6.23718,6.23824,14000000.0
2006-03-01 12:11:00,6.23903,6.23969,6.23708,6.23969,9000000.0
2006-03-01 12:12:00,6.23884,6.23938,6.23796,6.23817,18000000.0
2006-03-01 12:13:00,6.23808,6.24088,6.23808,6.2402,12000000.0
2006-03-01 12:14:00,6.23981,6.24002,6.2387,6.24002,10000000.0
2006-03-01 12:15:00,6.23985,6.23988,6.23828,6.23851,8000000.0
2006-03-01 12:16:00,6.23872,6.23877,6.23763,6.23798,14000000.0
2006-03-01 12:17:00,6.23757,6.23893,6.23654,6.23854,13000000.0
2006-03-01 12:18:00,6.23922,6.23961,6.23739,6.23961,10000000.0
2006-03-01 12:19:00,6.23901,6.23983,6.239,6.23965,11000000.0
2006-03-01 12:20:00,6.239,6.24008,6.23863,6.23999,8000000.0
2006-03-01 12:21:00,6.2403,6.24188,6.24028,6.24116,20000000.0
2006-03-01 12:22:00,6.24133,6.24133,6.23993,6.24117,14000000.0
2006-03-01 12:23:00,6.24114,6.24192,6.24023,6.24192,11000000.0
2006-03-01 12:24:00,6.24211,6.24337,6.24168,6.24195,17000000.0
2006-03-01 12:25:00,6.24171,6.24379,6.24099,6.24373,12000000.0
2006-03-01 12:26:00,6.24356,6.24356,6.24212,6.24331,7000000.0
2006-03-01 12:27:00,6.24383,6.2441,6.24303,6.24353,7000000.0
2006-03-01 12:28:00,6.24281,6.24362,6.24216,6.24362,19000000.0
2006-03-01 12:29:00,6.24345,6.24345,6.24219,6.24271,12000000.0
2006-03-01 12:30:00,6.24244,6.24321,6.24181,6.24293,10000000.0
2006-03-01 12:31:00,6.24279,6.24279,6.24002,6.24105,12000000.0
2006-03-01 12:32:00,6.24258,6.24276,6.24101,6.24244,12000000.0
2006-03-01 12:33:00,6.24271,6.24271,6.241,6.241,15000000.0
2006-03-01 12:34:00,6.24207,6.24315,6.24084,6.243,12000000.0
2006-03-01 12:35:00,6.24302,6.24307,6.24106,6.24244,12000000.0
2006-03-01 12:36:00,6.24199,6.24263,6.24064,6.24263,15000000.0
2006-03-01 12:37:00,6.24151,6.24317,6.24067,6.24317,8000000.0
2006-03-01 12:38:00,6.24327,6.24389,6.24152,6.24268,15000000.0
2006-03-01 12:39:00,6.24174,6.24363,6.24174,6.24275,14000000.0
2006-03-01 12:40:00,6.24175,6.24292,6.24138,6.2423,18000000.0
2006-03-01 12:41:00,6.24288,6.24327,6.24247,6.24304,11000000.0
2006-03-01 12:42:00,6.24285,6.24361,6.24138,6.2423,17000000.0
2006-03-01 12:43:00,6.2424,6.2427,6.24164,6.2427,11000000.0
2006-03-01 12:44:00,6.24233,6.24405,6.24173,6.24285,13000000.0
2006-03-01 12:45:00,6.24346,6.24353,6.24198,6.24345,10000000.0
2006-03-01 12:46:00,6.24342,6.24345,6.24232,6.24232,20000000.0
2006-03-01 12:47:00,6.24214,6.24357,6.24153,6.24357,10000000.0
2006-03-01 12:48:00,6.24328,6.24381,6.24252,6.24252,10000000.0
2006-03-01 12:49:00,6.24227,6.24294,6.24128,6.24128,15000000.0
2006-03-01 12:50:00,6.24143,6.24301,6.24143,6.24301,14000000.0
2006-03-01 12:51:00,6.24324,6.24403,6.24277,6.24403,14000000.0
2006-03-01 12:52:00,6.24419,6.24436,6.24373,6.24436,9000000.0
2006-03-01 12:53:00,6.24454,6.24493,6.24438,6.24493,9000000.0
2006-03-01 12:54:00,6.24475,6.24521,6.24454,6.24481,20000000.0
2006-03-01 12:55:00,6.245,6.24569,6.24333,6.24569,12000000.0
2006-03-01 12:56:00,6.2453,6.24575,6.24472,6.24551,7000000.0
2006-03-01 12:57:00,6.24502,6.24624,6.24419,6.24419,13000000.0
2006-03-01 12:58:00,6.24556,6.24682,6.24556,6.24662,16000000.0
2006-03-01 12:59:00,6.24672,6.24722,6.24558,6.24569,14000000.0
2006-03-01 13:00:00,6.24597,6.24626,6.24484,6.24589,12000000.0
2006-03-01 13:01:00,6.24571,6.24608,6.24434,6.24464,17000000.0
2006-03-01 13:02:00,6.24584,6.24588,6.24436,6.24489,10000000.0
2006-03-01 13:03:00,6.24481,6.24647,6.24474,6.246,22000000.0
2006-03-01 13:04:00,6.24672,6.24673,6.24509,6.24567,20000000.0
2006-03-01 13:05:00,6.24623,6.24631,6.2444,6.24592,14000000.0
2006-03-01 13:06:00,6.24707,6.24707,6.2458,6.24616,17000000.0
2006-03-01 13:07:00,6.2454,6.24547,6.24443,6.24508,22000000.0
2006-03-01 13:08:00,6.24584,6.24637,6.2453,6.24637,12000000.0
2006-03-01 13:09:00,6.24612,6.24612,6.24505,6.24572,12000000.0
2006-03-01 13:10:00,6.24577,6.24577,6.24385,6.24484,20000000.0
2006-03-01 13:11:00,6.24482,6.24513,6.2436,6.24513,12000000.0
2006-03-01 13:12:00,6.24517,6.24517,6.24337,6.24467,16000000.0
2006-03-01 13:13:00,6.24467,6.24585,6.24444,6.24477,14000000.0
2006-03-01 13:14:00,6.2449,6.2449,6.24357,6.24357,17000000.0
2006-03-01 13:15:00,6.24389,6.24548,6.24389,6.24505,7000000.0
2006-03-01 13:16:00,6.24454,6.24561,6.24417,6.24561,9000000.0
2006-03-01 13:17:00,6.24557,6.24604,6.24457,6.24457,15000000.0
2006-03-01 13:18:00,6.24486,6.24586,6.24486,6.24576,17000000.0
2006-03-01 13:19:00,6.2455,6.24566,6.24406,6.24474,15000000.0
2006-03-01 13:20:00,6.24352,6.24414,6.24279,6.24279,12000000.0
2006-03-01 13:21:00,6.24258,6.24528,6.24258,6.24528,24000000.0
2006-03-01 13:22:00,6.24527,6.24576,6.24373,6.24434,12000000.0
2006-03-01 13:23:00,6.24529,6.2456,6.24471,6.2454,12000000.0
2006-03-01 13:24:00,6.24622,6.24622,6.24461,6.24618,18000000.0
2006-03-01 13:25:00,6.24626,6.24633,6.2446,6.24538,12000000.0
2006-03-01 13:26:00,6.24547,6.24547,6.24387,6.24485,12000000.0
2006-03-01 13:27:00,6.24492,6.24557,6.24492,6.24516,9000000.0
2006-03-01 13:28:00,6.24524,6.24547,6.2446,6.24547,15000000.0
2006-03-01 13:29:00,6.24514,6.24514,6.24428,6.2449,14000000.0
2006-03-01 13:30:00,6.24417,6.24417,6.24265,6.24265,11000000.0
2006-03-01 13:31:00,6.24228,6.24325,6.24198,6.24325,11000000.0
2006-03-01 13:32:00,6.24322,6.24322,6.24243,6.24243,8000000.0
2006-03-01 13:33:00,6.24256,6.24585,6.24183,6.24317,14000000.0
2006-03-01 13:34:00,6.24202,6.24249,6.24097,6.24146,11000000.0
2006-03-01 13:35:00,6.2423,6.24433,6.2423,6.24353,16000000.0
2006-03-01 13:36:00,6.24303,6.24342,6.24173,6.24173,8000000.0
2006-03-01 13:37:00,6.24296,6.24356,6.24163,6.24163,17000000.0
2006-03-01 13:38:00,6.24141,6.24331,6.24141,6.24299,14000000.0
2006-03-01 13:39:00,6.24369,6.24369,6.24265,6.24287,10000000.0
2006-03-01 13:40:00,6.24276,6.24276,6.24099,6.24147,8000000.0
2006-03-01 13:41:00,6.24206,6.24206,6.24113,6.24131,11000000.0
2006-03-01 13:42:00,6.24074,6.24138,6.23978,6.24069,14000000.0
2006-03-01 13:43:00,6.24093,6.24185,6.24064,6.24064,11000000.0
2006-03-01 13:44:00,6.23994,6.2422,6.23957,6.2422,11000000.0
2006-03-01 13:45:00,6.24139,6.24283,6.24088,6.24283,14000000.0
2006-03-01 13:46:00,6.2427,6.24281,6.24174,6.24281,11000000.0
2006-03-01 13:47:00,6.24242,6.24252,6.24083,6.24252,13000000.0
2006-03-01 13:48:00,6.24305,6.24305,6.24124,6.24303,14000000.0
2006-03-01 13:49:00,6.2429,6.24426,6.2429,6.24359,12000000.0
2006-03-01 13:50:00,6.24347,6.24348,6.24203,6.24207,16000000.0
2006-03-01 13:51:00,6.24099,6.24315,6.24099,6.24183,14000000.0
2006-03-01 13:52:00,6.24245,6.243,6.24203,6.2428,10000000.0
2006-03-01 13:53:00,6.24261,6.2436,6.24224,6.24249,10000000.0
2006-03-01 13:54:00,6.24275,6.24412,6.24241,6.24322,8000000.0
2006-03-01 13:55:00,6.24335,6.24424,6.24046,6.24424,13000000.0
2006-03-01 13:56:00,6.24454,6.2446,6.24333,6.24418,17000000.0
2006-03-01 13:57:00,6.24439,6.24439,6.2429,6.24383,13000000.0
2006-03-01 13:58:00,6.24279,6.24427,6.24279,6.24402,7000000.0
2006-03-01 13:59:00,6.24493,6.24581,6.24372,6.24581,9000000.0
2006-03-01 14:00:00,6.24526,6.24526,6.24397,6.2442,7000000.0
2006-03-01 14:01:00,6.24333,6.24487,6.24075,6.24487,11000000.0
2006-03-01 14:02:00,6.24485,6.24496,6.24316,6.2443,19000000.0
2006-03-01 14:03:00,6.24416,6.24416,6.2434,6.24365,13000000.0
2006-03-01 14:04:00,6.24385,6.24527,6.24291,6.24527,22000000.0
2006-03-01 14:05:00,6.24508,6.24508,6.24378,6.24388,17000000.0
2006-03-01 14:06:00,6.24417,6.24481,6.24391,6.24456,11000000.0
2006-03-01 14:07:00,6.24484,6.24484,6.24374,6.24374,9000000.0
2006-03-01 14:08:00,6.2448,6.2448,6.24357,6.24424,11000000.0
2006-03-01 14:09:00,6.24485,6.24492,6.24363,6.24467,12000000.0
2006-03-01 14:10:00,6.24469,6.2449,6.24349,6.24422,13000000.0
2006-03-01 14:11:00,6.24467,6.2449,6.24373,6.24379,14000000.0
2006-03-01 14:12:00,6.24386,6.24482,6.24386,6.24435,11000000.0
2006-03-01 14:13:00,6.24435,6.24471,6.24355,6.24471,11000000.0
2006-03-01 14:14:00,6.24512,6.24514,6.24394,6.24395,7000000.0
2006-03-01 14:15:00,6.24443,6.24443,6.24239,6.24346,14000000.0
2006-03-01 14:16:00,6.24398,6.24398,6.2418,6.24198,13000000.0
2006-03-01 14:17:00,6.24047,6.24191,6.23944,6.24041,22000000.0
2006-03-01 14:18:00,6.23986,6.24062,6.23911,6.23983,15000000.0
2006-03-01 14:19:00,6.23986,6.24118,6.23986,6.24091,12000000.0
2006-03-01 14:20:00,6.2407,6.24092,6.23987,6.24036,7000000.0
2006-03-01 14:21:00,6.23985,6.24136,6.23985,6.24136,13000000.0
2006-03-01 14:22:00,6.2418,6.24204,6.24159,6.24177,8000000.0
2006-03-01 14:23:00,6.24161,6.24163,6.24109,6.24157,11000000.0
2006-03-01 14:24:00,6.24127,6.24134,6.24012,6.24067,13000000.0
2006-03-01 14:25:00,6.24067,6.24067,6.23957,6.24051,15000000.0
2006-03-01 14:26:00,6.24034,6.24126,6.23935,6.24126,8000000.0
2006-03-01 14:27:00,6.24166,6.24166,6.2396,6.24079,10000000.0
2006-03-01 14:28:00,6.24129,6.24179,6.23999,6.24085,11000000.0
2006-03-01 14:29:00,6.2415,6.24173,6.24042,6.24163,21000000.0
2006-03-01 14:30:00,6.24171,6.24208,6.24142,6.24165,11000000.0
2006-03-01 14:31:00,6.24169,6.24196,6.24035,6.24084,17000000.0
2006-03-01 14:32:00,6.24091,6.24153,6.23996,6.24043,15000000.0
2006-03-01 14:33:00,6.24065,6.24153,6.23999,6.24153,8000000.0
2006-03-01 14:34:00,6.24192,6.24198,6.2403,6.24053,9000000.0
2006-03-01 14:35:00,6.24037,6.24098,6.23948,6.2403,11000000.0
2006-03-01 14:36:00,6.2401,6.24138,6.23965,6.241,15000000.0
2006-03-01 14:37:00,6.24124,6.24141,6.24017,6.24094,8000000.0
2006-03-01 14:38:00,6.24019,6.24247,6.24019,6.24141,10000000.0
2006-03-01 14:39:00,6.24048,6.24209,6.24048,6.2419,19000000.0
2006-03-01 14:40:00,6.2408,6.24142,6.23989,6.24114,15000000.0
2006-03-01 14:41:00,6.24155,6.24174,6.24041,6.24139,15000000.0
2006-03-01 14:42:00,6.24069,6.24252,6.24003,6.24127,17000000.0
2006-03-01 14:43:00,6.24213,6.24335,6.24199,6.24271,15000000.0
2006-03-01 14:44:00,6.24108,6.24275,6.24108,6.24203,15000000.0
2006-03-01 14:45:00,6.24194,6.24244,6.24098,6.24098,9000000.0
2006-03-01 14:46:00,6.24229,6.2425,6.24094,6.24143,11000000.0
2006-03-01 14:47:00,6.24195,6.24302,6.24177,6.24236,12000000.0
2006-03-01 14:48:00,6.24255,6.24373,6.2425,6.24327,12000000.0
2006-03-01 14:49:00,6.24154,6.24259,6.24131,6.2419,12000000.0
2006-03-01 14:50:00,6.24166,6.24298,6.24119,6.2417,15000000.0
2006-03-01 14:51:00,6.24148,6.24268,6.24103,6.24257,10000000.0
2006-03-01 14:52:00,6.2418,6.2423,6.24091,6.241,13000000.0
2006-03-01 14:53:00,6.24088,6.24243,6.24073,6.24243,13000000.0
2006-03-01 14:54:00,6.24206,6.24206,6.24123,6.24179,9000000.0
2006-03-01 14:55:00,6.2412,6.24181,6.24072,6.24144,16000000.0
2006-03-01 14:56:00,6.24101,6.24193,6.24074,6.24088,15000000.0
2006-03-01 14:57:00,6.23965,6.24187,6.23965,6.24166,15000000.0
2006-03-01 14:58:00,6.24191,6.24221,6.2404,6.24158,11000000.0
2006-03-01 14:59:00,6.24189,6.24239,6.24133,6.24133,14000000.0
2006-03-01 15:00:00,6.24131,6.24157,6.24038,6.24157,18000000.0
2006-03-01 15:01:00,6.24135,6.24163,6.23964,6.24109,12000000.0
2006-03-01 15:02:00,6.24113,6.24115,6.23994,6.24115,7000000.0
2006-03-01 15:03:00,6.24149,6.24149,6.23979,6.23995,18000000.0
2006-03-01 15:04:00,6.24055,6.24075,6.23854,6.23854,21000000.0
2006-03-01 15:05:00,6.24024,6.24024,6.23899,6.23991,13000000.0
2006-03-01 15:06:00,6.23735,6.23875,6.23547,6.23547,14000000.0
2006-03-01 15:07:00,6.23506,6.23506,6.23311,6.2343,22000000.0
2006-03-01 15:08:00,6.23328,6.2338,6.23238,6.23361,10000000.0
2006-03-01 15:09:00,6.23305,6.23379,6.23236,6.2336,9000000.0
2006-03-01 15:10:00,6.23417,6.23595,6.23399,6.23595,14000000.0
2006-03-01 15:11:00,6.23625,6.23625,6.23409,6.23416,12000000.0
2006-03-01 15:12:00,6.23438,6.23442,6.23257,6.234,13000000.0
2006-03-01 15:13:00,6.2337,6.23488,6.2337,6.23437,12000000.0
2006-03-01 15:14:00,6.2349,6.23571,6.23389,6.23564,10000000.0
2006-03-01 15:15:00,6.23549,6.23553,6.23399,6.23482,16000000.0
2006-03-01 15:16:00,6.23336,6.23501,6.23336,6.23446,15000000.0
2006-03-01 15:17:00,6.23419,6.23457,6.23268,6.23282,14000000.0
2006-03-01 15:18:00,6.23199,6.23367,6.23199,6.2324,12000000.0
2006-03-01 15:19:00,6.23323,6.23417,6.23301,6.23417,11000000.0
2006-03-01 15:20:00,6.23469,6.23479,6.2332,6.23477,14000000.0
2006-03-01 15:21:00,6.23421,6.23585,6.23393,6.23412,14000000.0
2006-03-01 15:22:00,6.23477,6.23528,6.23316,6.23316,10000000.0
2006-03-01 15:23:00,6.23426,6.23495,6.23373,6.23495,11000000.0
2006-03-01 15:24:00,6.23422,6.23472,6.23309,6.23461,10000000.0
2006-03-01 15:25:00,6.23366,6.23551,6.23366,6.23551,16000000.0
2006-03-01 15:26:00,6.23551,6.23581,6.23471,6.23499,15000000.0
2006-03-01 15:27:00,6.23488,6.23609,6.23477,6.23576,10000000.0
2006-03-01 15:28:00,6.23529,6.23616,6.23487,6.2359,11000000.0
2006-03-01 15:29:00,6.23617,6.23692,6.23586,6.23692,19000000.0
2006-03-01 15:30:00,6.23605,6.23629,6.23377,6.23377,10000000.0
2006-03-01 15:31:00,6.23443,6.23474,6.23206,6.23412,14000000.0
2006-03-01 15:32:00,6.2332,6.2332,6.23006,6.23139,12000000.0
2006-03-01 15:33:00,6.2312,6.23275,6.22975,6.22975,20000000.0
2006-03-01 15:34:00,6.23107,6.23307,6.23107,6.23191,12000000.0
2006-03-01 15:35:00,6.23142,6.23156,6.2297,6.23066,12000000.0
2006-03-01 15:36:00,6.22963,6.2316,6.22961,6.23111,10000000.0
2006-03-01 15:37:00,6.23026,6.23097,6.22978,6.23067,10000000.0
2006-03-01 15:38:00,6.23116,6.23124,6.22829,6.23075,13000000.0
2006-03-01 15:39:00,6.23172,6.23218,6.23077,6.23134,7000000.0
2006-03-01 15:40:00,6.23214,6.23309,6.23212,6.23309,10000000.0
2006-03-01 15:41:00,6.2329,6.23366,6.23241,6.23256,9000000.0
2006-03-01 15:42:00,6.23131,6.23271,6.23131,6.23193,13000000.0
2006-03-01 15:43:00,6.23129,6.23334,6.23129,6.23294,16000000.0
2006-03-01 15:44:00,6.23232,6.23343,6.23116,6.23343,14000000.0
2006-03-01 15:45:00,6.23346,6.23346,6.23218,6.23272,15000000.0
2006-03-01 15:46:00,6.23297,6.23329,6.23206,6.23229,13000000.0
2006-03-01 15:47:00,6.23221,6.23394,6.23216,6.23393,9000000.0
2006-03-01 15:48:00,6.23341,6.23341,6.23179,6.23289,21000000.0
2006-03-01 15:49:00,6.2329,6.23455,6.23203,6.23455,23000000.0
2006-03-01 15:50:00,6.23325,6.23521,6.23325,6.23331,12000000.0
2006-03-01 15:51:00,6.23319,6.23468,6.23301,6.23369,19000000.0
2006-03-01 15:52:00,6.23267,6.23464,6.23267,6.23363,15000000.0
2006-03-01 15:53:00,6.23299,6.23299,6.23165,6.23229,14000000.0
2006-03-01 15:54:00,6.23134,6.23269,6.23132,6.23231,15000000.0
2006-03-01 15:55:00,6.23227,6.23336,6.23192,6.23235,12000000.0
2006-03-01 15:56:00,6.23183,6.23251,6.23054,6.2312,18000000.0
2006-03-01 15:57:00,6.23249,6.23253,6.23064,6.2315,10000000.0
2006-03-01 15:58:00,6.23097,6.23189,6.23065,6.23075,22000000.0
2006-03-01 15:59:00,6.23101,6.23114,6.22972,6.22978,12000000.0
2006-03-01 16:00:00,6.22976,6.23044,6.22889,6.23025,12000000.0
2006-03-01 16:01:00,6.23005,6.23288,6.22988,6.23288,12000000.0
2006-03-01 16:02:00,6.23213,6.23245,6.23063,6.23146,13000000.0
2006-03-01 16:03:00,6.23043,6.23108,6.22992,6.23079,13000000.0
2006-03-01 16:04:00,6.23003,6.23188,6.23003,6.23133,11000000.0
2006-03-01 16:05:00,6.23135,6.23193,6.23035,6.23157,9000000.0
2006-03-01 16:06:00,6.231,6.23292,6.231,6.23249,14000000.0
2006-03-01 16:07:00,6.23267,6.23295,6.23167,6.23249,15000000.0
2006-03-01 16:08:00,6.23169,6.23276,6.23169,6.23234,15000000.0
2006-03-01 16:09:00,6.23282,6.23384,6.23228,6.23256,17000000.0
2006-03-01 16:10:00,6.23142,6.23248,6.23106,6.23222,14000000.0
2006-03-01 16:11:00,6.23252,6.23252,6.23083,6.23126,9000000.0
2006-03-01 16:12:00,6.23024,6.23197,6.23024,6.23144,15000000.0
2006-03-01 16:13:00,6.23111,6.23249,6.23031,6.23159,14000000.0
2006-03-01 16:14:00,6.23202,6.23301,6.23201,6.23251,12000000.0
2006-03-01 16:15:00,6.23177,6.23261,6.23114,6.23114,14000000.0
2006-03-01 16:16:00,6.23215,6.23241,6.23117,6.23117,13000000.0
2006-03-01 16:17:00,6.23081,6.23111,6.22954,6.23002,18000000.0
2006-03-01 16:18:00,6.22922,6.23119,6.22922,6.22961,13000000.0
2006-03-01 16:19:00,6.22828,6.2305,6.22828,6.22976,8000000.0
2006-03-01 16:20:00,6.22917,6.23147,6.22901,6.23001,13000000.0
2006-03-01 16:21:00,6.23061,6.23179,6.23001,6.23084,12000000.0
2006-03-01 16:22:00,6.23007,6.23041,6.22913,6.2297,11000000.0
2006-03-01 16:23:00,6.22768,6.22907,6.22721,6.22818,14000000.0
2006-03-01 16:24:00,6.22633,6.22734,6.22501,6.22514,15000000.0
2006-03-01 16:25:00,6.22573,6.2279,6.22552,6.22726,11000000.0
2006-03-01 16:26:00,6.22562,6.22727,6.22551,6.22677,8000000.0
2006-03-01 16:27:00,6.22552,6.22829,6.22552,6.22817,10000000.0
2006-03-01 16:28:00,6.22816,6.22898,6.22691,6.22898,15000000.0
2006-03-01 16:29:00,6.22887,6.22953,6.22828,6.2293,7000000.0
2006-03-01 16:30:00,6.22934,6.22964,6.22875,6.2293,16000000.0
2006-03-01 16:31:00,6.22975,6.23131,6.22907,6.23105,14000000.0
2006-03-01 16:32:00,6.23165,6.23173,6.23047,6.23153,7000000.0
2006-03-01 16:33:00,6.23107,6.23158,6.22997,6.23046,8000000.0
2006-03-01 16:34:00,6.22979,6.23123,6.22885,6.23123,8000000.0
2006-03-01 16:35:00,6.23187,6.23258,6.2313,6.2313,9000000.0
2006-03-01 16:36:00,6.23199,6.23246,6.23085,6.23245,13000000.0
2006-03-01 16:37:00,6.23084,6.23278,6.23042,6.23181,18000000.0
2006-03-01 16:38:00,6.23254,6.23345,6.23047,6.23163,18000000.0
2006-03-01 16:39:00,6.23141,6.23141,6.22985,6.23119,20000000.0
2006-03-01 16:40:00,6.2309,6.23352,6.23061,6.23352,13000000.0
2006-03-01 16:41:00,6.23477,6.23587,6.23411,6.23565,20000000.0
2006-03-01 16:42:00,6.23519,6.2354,6.23365,6.2347,18000000.0
2006-03-01 16:43:00,6.23456,6.23481,6.23333,6.23481,15000000.0
2006-03-01 16:44:00,6.23522,6.23573,6.23422,6.23523,20000000.0
2006-03-01 16:45:00,6.23522,6.23572,6.23395,6.23552,13000000.0
2006-03-01 16:46:00,6.23554,6.23595,6.23442,6.23442,15000000.0
2006-03-01 16:47:00,6.23437,6.23463,6.23332,6.23458,8000000.0
2006-03-01 16:48:00,6.23483,6.23494,6.23369,6.23396,11000000.0
2006-03-01 16:49:00,6.23522,6.2361,6.23457,6.23593,12000000.0
2006-03-01 16:50:00,6.23655,6.23777,6.23554,6.23706,15000000.0
2006-03-01 16:51:00,6.23705,6.2378,6.23549,6.23749,18000000.0
2006-03-01 16:52:00,6.23674,6.23702,6.23509,6.23596,14000000.0
2006-03-01 16:53:00,6.23444,6.23535,6.2343,6.23475,8000000.0
2006-03-01 16:54:00,6.23542,6.23542,6.2344,6.23478,11000000.0
2006-03-01 16:55:00,6.23385,6.23517,6.23353,6.2351,12000000.0
2006-03-01 16:56:00,6.23373,6.23528,6.23336,6.23528,10000000.0
2006-03-01 16:57:00,6.2344,6.23526,6.2344,6.23526,8000000.0
2006-03-01 16:58:00,6.23442,6.23456,6.23342,6.23454,9000000.0
2006-03-01 16:59:00,6.23475,6.23563,6.23427,6.2347,13000000.0
2006-03-01 17:00:00,6.23542,6.2374,6.23462,6.2349,11000000.0
2006-03-01 17:01:00,6.23438,6.23483,6.23346,6.23454,12000000.0
2006-03-01 17:02:00,6.23525,6.23653,6.23515,6.23591,10000000.0
2006-03-01 17:03:00,6.23695,6.23713,6.2357,6.23701,16000000.0
2006-03-01 17:04:00,6.23678,6.23726,6.23544,6.23605,13000000.0
2006-03-01 17:05:00,6.23574,6.23663,6.23506,6.23607,16000000.0
2006-03-01 17:06:00,6.2359,6.23752,6.23516,6.23707,12000000.0
2006-03-01 17:07:00,6.23666,6.23914,6.23644,6.23914,8000000.0
2006-03-01 17:08:00,6.23948,6.24247,6.23948,6.24197,21000000.0
2006-03-01 17:09:00,6.2439,6.24592,6.24322,6.24555,16000000.0
2006-03-01 17:10:00,6.24587,6.24587,6.24382,6.24505,11000000.0
2006-03-01 17:11:00,6.24438,6.24515,6.24382,6.24447,11000000.0
2006-03-01 17:12:00,6.24479,6.24479,6.24385,6.24455,9000000.0
2006-03-01 17:13:00,6.24424,6.24447,6.24349,6.2436,9000000.0
2006-03-01 17:14:00,6.24381,6.24456,6.24355,6.24427,17000000.0
2006-03-01 17:15:00,6.24375,6.24431,6.2427,6.24359,11000000.0
2006-03-01 17:16:00,6.24179,6.24257,6.24119,6.2414,15000000.0
2006-03-01 17:17:00,6.2423,6.24337,6.24112,6.24262,13000000.0
2006-03-01 17:18:00,6.24244,6.24355,6.23965,6.2415,15000000.0
2006-03-01 17:19:00,6.24033,6.24173,6.2396,6.24069,17000000.0
2006-03-01 17:20:00,6.24114,6.2415,6.24014,6.2413,12000000.0
2006-03-01 17:21:00,6.24038,6.24145,6.24038,6.24115,7000000.0
2006-03-01 17:22:00,6.24056,6.2412,6.23902,6.24014,14000000.0
2006-03-01 17:23:00,6.23973,6.24204,6.23973,6.24204,13000000.0
2006-03-01 17:24:00,6.24116,6.24177,6.24006,6.24006,9000000.0
2006-03-01 17:25:00,6.24032,6.2414,6.23975,6.2414,11000000.0
2006-03-01 17:26:00,6.24112,6.24193,6.24061,6.24097,16000000.0
2006-03-01 17:27:00,6.24173,6.24173,6.23941,6.2399,9000000.0
2006-03-01 17:28:00,6.23959,6.24107,6.23913,6.23938,15000000.0
2006-03-01 17:29:00,6.23822,6.24044,6.23822,6.23979,11000000.0
2006-03-01 17:30:00,6.24095,6.24114,6.23926,6.23988,19000000.0
2006-03-01 17:31:00,6.24002,6.24058,6.23936,6.24039,11000000.0
2006-03-01 17:32:00,6.24017,6.24054,6.23979,6.24031,9000000.0
2006-03-01 17:33:00,6.24065,6.24081,6.23941,6.24073,10000000.0
2006-03-01 17:34:00,6.2409,6.24146,6.239,6.24015,14000000.0
2006-03-01 17:35:00,6.23984,6.23996,6.23821,6.23886,13000000.0
2006-03-01 17:36:00,6.23932,6.24024,6.23912,6.23943,11000000.0
2006-03-01 17:37:00,6.23906,6.24013,6.2381,6.23896,15000000.0
2006-03-01 17:38:00,6.2389,6.2389,6.2371,6.23775,17000000.0
2006-03-01 17:39:00,6.23817,6.23893,6.23743,6.23743,8000000.0
2006-03-01 17:40:00,6.23876,6.23939,6.23772,6.23915,12000000.0
2006-03-01 17:41:00,6.23988,6.24075,6.23882,6.23968,21000000.0
2006-03-01 17:42:00,6.23996,6.24072,6.23929,6.23935,13000000.0
2006-03-01 17:43:00,6.23882,6.23954,6.23837,6.23942,11000000.0
2006-03-01 17:44:00,6.23914,6.23931,6.23782,6.2389,19000000.0
2006-03-01 17:45:00,6.23815,6.24027,6.23815,6.24025,10000000.0
2006-03-01 17:46:00,6.24078,6.24093,6.2388,6.23975,13000000.0
2006-03-01 17:47:00,6.24062,6.24062,6.23922,6.23975,9000000.0
2006-03-01 17:48:00,6.2398,6.24072,6.23848,6.23971,14000000.0
2006-03-01 17:49:00,6.23972,6.24147,6.23971,6.24029,14000000.0
2006-03-01 17:50:00,6.2404,6.24112,6.23991,6.24072,17000000.0
2006-03-01 17:51:00,6.24113,6.24256,6.24042,6.24256,13000000.0
2006-03-01 17:52:00,6.24292,6.24374,6.24211,6.2437,24000000.0
2006-03-01 17:53:00,6.24513,6.24565,6.24408,6.24437,16000000.0
2006-03-01 17:54:00,6.24486,6.24587,6.24373,6.24587,16000000.0
2006-03-01 17:55:00,6.24766,6.24862,6.24746,6.24814,13000000.0
2006-03-01 17:56:00,6.24835,6.24839,6.24627,6.24807,15000000.0
2006-03-01 17:57:00,6.24999,6.25089,6.24896,6.25082,10000000.0
2006-03-01 17:58:00,6.24999,6.25026,6.24874,6.25026,15000000.0
2006-03-01 17:59:00,6.24959,6.24959,6.2467,6.2467,13000000.0
2006-03-01 18:00:00,6.24686,6.24752,6.24621,6.24722,7000000.0
2006-03-01 18:01:00,6.24691,6.24691,6.24563,6.24598,18000000.0
2006-03-01 18:02:00,6.24562,6.24688,6.24531,6.24623,17000000.0
2006-03-01 18:03:00,6.2457,6.24652,6.24538,6.24567,16000000.0
2006-03-01 18:04:00,6.24585,6.24632,6.24477,6.24553,14000000.0
2006-03-01 18:05:00,6.24657,6.24743,6.24596,6.24677,13000000.0
2006-03-01 18:06:00,6.24655,6.24706,6.2448,6.24567,18000000.0
2006-03-01 18:07:00,6.2459,6.24733,6.24511,6.24723,12000000.0
2006-03-01 18:08:00,6.24717,6.24931,6.24622,6.24931,18000000.0
2006-03-01 18:09:00,6.24837,6.24881,6.24698,6.2475,12000000.0
2006-03-01 18:10:00,6.24793,6.24876,6.24714,6.24855,13000000.0
2006-03-01 18:11:00,6.24865,6.24865,6.24666,6.24692,10000000.0
2006-03-01 18:12:00,6.24632,6.2477,6.24607,6.24671,11000000.0
2006-03-01 18:13:00,6.24681,6.24814,6.24616,6.24785,14000000.0
2006-03-01 18:14:00,6.24717,6.24721,6.24568,6.24659,10000000.0
2006-03-01 18:15:00,6.24678,6.24794,6.24678,6.24794,10000000.0
2006-03-01 18:16:00,6.24825,6.24877,6.24745,6.24787,9000000.0
2006-03-01 18:17:00,6.2481,6.24895,6.2473,6.24748,18000000.0
2006-03-01 18:18:00,6.24775,6.24911,6.24757,6.2489,14000000.0
2006-03-01 18:19:00,6.24824,6.24883,6.24759,6.24799,10000000.0
2006-03-01 18:20:00,6.24974,6.25098,6.24955,6.25018,15000000.0
2006-03-01 18:21:00,6.24981,6.2505,6.24912,6.24933,18000000.0
2006-03-01 18:22:00,6.24895,6.2496,6.24788,6.248,14000000.0
2006-03-01 18:23:00,6.24815,6.2482,6.24709,6.24766,7000000.0
2006-03-01 18:24:00,6.24838,6.24854,6.24715,6.24715,9000000.0
2006-03-01 18:25:00,6.24889,6.24942,6.24778,6.24942,13000000.0
2006-03-01 18:26:00,6.24974,6.25034,6.24834,6.25034,16000000.0
2006-03-01 18:27:00,6.251,6.25191,6.25029,6.25107,14000000.0
2006-03-01 18:28:00,6.25071,6.25089,6.24897,6.25014,13000000.0
2006-03-01 18:29:00,6.24939,6.25027,6.24872,6.24987,11000000.0
2006-03-01 18:30:00,6.25077,6.25111,6.24976,6.25077,16000000.0
2006-03-01 18:31:00,6.25139,6.25139,6.25037,6.2513,12000000.0
2006-03-01 18:32:00,6.24961,6.25069,6.24917,6.25067,11000000.0
2006-03-01 18:33:00,6.25043,6.25419,6.25043,6.25269,13000000.0
2006-03-01 18:34:00,6.2545,6.2555,6.25386,6.2555,13000000.0
2006-03-01 18:35:00,6.2556,6.25564,6.25456,6.25564,18000000.0
2006-03-01 18:36:00,6.25443,6.25459,6.25256,6.25325,18000000.0
2006-03-01 18:37:00,6.25222,6.25318,6.25165,6.25291,18000000.0
2006-03-01 18:38:00,6.25239,6.2528,6.25163,6.2524,11000000.0
2006-03-01 18:39:00,6.25132,6.25358,6.25132,6.25358,11000000.0
2006-03-01 18:40:00,6.25264,6.25638,6.25264,6.25638,14000000.0
2006-03-01 18:41:00,6.25781,6.25973,6.25751,6.25888,16000000.0
2006-03-01 18:42:00,6.25993,6.26011,6.25896,6.25954,14000000.0
2006-03-01 18:43:00,6.26011,6.26064,6.2598,6.26029,10000000.0
2006-03-01 18:44:00,6.25958,6.25958,6.25792,6.2594,13000000.0
2006-03-01 18:45:00,6.25922,6.26015,6.25795,6.25851,13000000.0
2006-03-01 18:46:00,6.25774,6.25774,6.25597,6.25736,12000000.0
2006-03-01 18:47:00,6.25773,6.25946,6.25753,6.25916,14000000.0
2006-03-01 18:48:00,6.25907,6.26019,6.25846,6.25958,15000000.0
2006-03-01 18:49:00,6.25957,6.25995,6.25877,6.25903,12000000.0
2006-03-01 18:50:00,6.25836,6.25917,6.258,6.2589,9000000.0
2006-03-01 18:51:00,6.25871,6.26089,6.25871,6.26089,17000000.0
2006-03-01 18:52:00,6.26125,6.26212,6.26037,6.26174,9000000.0
2006-03-01 18:53:00,6.26346,6.2636,6.26191,6.26343,14000000.0
2006-03-01 18:54:00,6.26298,6.26323,6.26124,6.26226,14000000.0
2006-03-01 18:55:00,6.26212,6.26269,6.26156,6.26204,10000000.0
2006-03-01 18:56:00,6.26246,6.26378,6.26222,6.26222,16000000.0
2006-03-01 18:57:00,6.26337,6.26445,6.26289,6.26403,17000000.0
2006-03-01 18:58:00,6.26491,6.26608,6.26479,6.2659,14000000.0
2006-03-01 18:59:00,6.26582,6.26622,6.2653,6.26561,14000000.0
2006-03-01 19:00:00,6.26577,6.26788,6.26577,6.26751,15000000.0
2006-03-01 19:01:00,6.26829,6.26878,6.26777,6.26824,15000000.0
2006-03-01 19:02:00,6.26757,6.26757,6.26496,6.26496,14000000.0
2006-03-01 19:03:00,6.26461,6.26531,6.26317,6.26531,14000000.0
2006-03-01 19:04:00,6.26493,6.26493,6.2632,6.26329,12000000.0
2006-03-01 19:05:00,6.26312,6.26312,6.26085,6.26257,15000000.0
2006-03-01 19:06:00,6.26243,6.26392,6.26195,6.26278,16000000.0
2006-03-01 19:07:00,6.26241,6.26262,6.26044,6.26139,20000000.0
2006-03-01 19:08:00,6.26081,6.26117,6.26029,6.26029,8000000.0
2006-03-01 19:09:00,6.25921,6.26087,6.25836,6.26087,17000000.0
2006-03-01 19:10:00,6.26096,6.26117,6.25993,6.26099,9000000.0
2006-03-01 19:11:00,6.26103,6.26103,6.26019,6.26034,16000000.0
2006-03-01 19:12:00,6.25982,6.26037,6.25895,6.26031,13000000.0
2006-03-01 19:13:00,6.25994,6.25994,6.2586,6.25945,10000000.0
2006-03-01 19:14:00,6.25948,6.26031,6.25896,6.25976,20000000.0
2006-03-01 19:15:00,6.26034,6.26057,6.25907,6.25924,12000000.0
2006-03-01 19:16:00,6.26104,6.26194,6.26079,6.26175,8000000.0
2006-03-01 19:17:00,6.26187,6.26187,6.26001,6.26087,18000000.0
2006-03-01 19:18:00,6.26189,6.2625,6.26156,6.2625,11000000.0
2006-03-01 19:19:00,6.26266,6.26278,6.26154,6.26154,12000000.0
2006-03-01 19:20:00,6.26119,6.26207,6.26119,6.26195,14000000.0
2006-03-01 19:21:00,6.26118,6.26168,6.26013,6.26013,13000000.0
2006-03-01 19:22:00,6.26108,6.26141,6.26002,6.26002,12000000.0
2006-03-01 19:23:00,6.26135,6.26173,6.26046,6.26046,14000000.0
2006-03-01 19:24:00,6.26016,6.26093,6.25944,6.25991,19000000.0
2006-03-01 19:25:00,6.25984,6.26164,6.25984,6.26094,8000000.0
2006-03-01 19:26:00,6.26084,6.26102,6.26003,6.26006,7000000.0
2006-03-01 19:27:00,6.26068,6.26114,6.25962,6.26082,20000000.0
2006-03-01 19:28:00,6.26145,6.26145,6.26005,6.26043,17000000.0
2006-03-01 19:29:00,6.25917,6.26064,6.25915,6.25968,10000000.0
2006-03-01 19:30:00,6.25949,6.26028,6.25866,6.2599,15000000.0
2006-03-01 19:31:00,6.26063,6.26152,6.26056,6.26092,11000000.0
2006-03-01 19:32:00,6.26014,6.26056,6.25955,6.26028,9000000.0
2006-03-01 19:33:00,6.25948,6.25989,6.25856,6.25957,14000000.0
2006-03-01 19:34:00,6.25986,6.25992,6.25893,6.25929,17000000.0
2006-03-01 19:35:00,6.25775,6.2593,6.25743,6.2593,8000000.0
2006-03-01 19:36:00,6.25943,6.25986,6.25869,6.25869,15000000.0
2006-03-01 19:37:00,6.25832,6.25981,6.25807,6.25978,8000000.0
2006-03-01 19:38:00,6.25964,6.26018,6.25797,6.26018,15000000.0
2006-03-01 19:39:00,6.26048,6.2614,6.26048,6.26134,17000000.0
2006-03-01 19:40:00,6.2612,6.2612,6.25947,6.26079,16000000.0
2006-03-01 19:41:00,6.2601,6.26067,6.25901,6.25901,11000000.0
2006-03-01 19:42:00,6.26004,6.26071,6.25995,6.2605,15000000.0
2006-03-01 19:43:00,6.26019,6.26059,6.25878,6.25957,14000000.0
2006-03-01 19:44:00,6.25972,6.25973,6.25796,6.25913,14000000.0
2006-03-01 19:45:00,6.25901,6.25986,6.25749,6.2581,15000000.0
2006-03-01 19:46:00,6.2571,6.25741,6.25543,6.25602,15000000.0
2006-03-01 19:47:00,6.25639,6.25726,6.2555,6.25704,16000000.0
2006-03-01 19:48:00,6.25738,6.25791,6.25624,6.25711,16000000.0
2006-03-01 19:49:00,6.25756,6.25826,6.25707,6.25811,8000000.0
2006-03-01 19:50:00,6.25826,6.25826,6.25693,6.25726,9000000.0
2006-03-01 19:51:00,6.25773,6.25901,6.25749,6.25813,19000000.0
2006-03-01 19:52:00,6.25795,6.25795,6.25655,6.25655,11000000.0
2006-03-01 19:53:00,6.25681,6.25789,6.25601,6.25678,14000000.0
2006-03-01 19:54:00,6.25702,6.2579,6.25671,6.25725,18000000.0
2006-03-01 19:55:00,6.25628,6.25687,6.25594,6.25648,13000000.0
2006-03-01 19:56:00,6.25699,6.25699,6.25631,6.25643,10000000.0
2006-03-01 19:57:00,6.25664,6.25784,6.25603,6.25696,16000000.0
2006-03-01 19:58:00,6.25628,6.25732,6.25591,6.25641,15000000.0
2006-03-01 19:59:00,6.25741,6.25741,6.25604,6.25672,14000000.0
2006-03-01 20:00:00,6.25715,6.25776,6.25668,6.25776,11000000.0
2006-03-01 20:01:00,6.25757,6.25804,6.25658,6.25661,24000000.0
2006-03-01 20:02:00,6.25644,6.25782,6.25638,6.2572,11000000.0
2006-03-01 20:03:00,6.25687,6.25885,6.25672,6.25885,11000000.0
2006-03-01 20:04:00,6.25847,6.25847,6.2563,6.2563,10000000.0
2006-03-01 20:05:00,6.25663,6.25819,6.25658,6.25819,17000000.0
2006-03-01 20:06:00,6.25899,6.26119,6.2586,6.26119,10000000.0
2006-03-01 20:07:00,6.26147,6.26147,6.25953,6.25953,14000000.0
2006-03-01 20:08:00,6.26022,6.26117,6.25944,6.26086,13000000.0
2006-03-01 20:09:00,6.25977,6.26055,6.25975,6.26039,11000000.0
2006-03-01 20:10:00,6.26014,6.26019,6.25936,6.25936,11000000.0
2006-03-01 20:11:00,6.25859,6.26164,6.25792,6.26164,9000000.0
2006-03-01 20:12:00,6.26171,6.26171,6.25916,6.25924,16000000.0
2006-03-01 20:13:00,6.25943,6.2602,6.25882,6.25882,11000000.0
2006-03-01 20:14:00,6.25869,6.25967,6.25869,6.25932,19000000.0
2006-03-01 20:15:00,6.25967,6.261,6.25915,6.25974,13000000.0
2006-03-01 20:16:00,6.26013,6.26175,6.2593,6.26071,15000000.0
2006-03-01 20:17:00,6.26085,6.26253,6.26059,6.26219,8000000.0
2006-03-01 20:18:00,6.26288,6.26338,6.26196,6.26278,14000000.0
2006-03-01 20:19:00,6.2638,6.26413,6.26257,6.26396,14000000.0
2006-03-01 20:20:00,6.26407,6.26528,6.2637,6.26515,12000000.0
2006-03-01 20:21:00,6.26479,6.26483,6.26375,6.26457,9000000.0
2006-03-01 20:22:00,6.26446,6.26458,6.26261,6.26322,17000000.0
2006-03-01 20:23:00,6.26292,6.26497,6.26292,6.26416,11000000.0
2006-03-01 20:24:00,6.26412,6.26496,6.26235,6.26235,16000000.0
2006-03-01 20:25:00,6.2613,6.26291,6.26058,6.26087,11000000.0
2006-03-01 20:26:00,6.25962,6.25971,6.25881,6.25881,8000000.0
2006-03-01 20:27:00,6.25887,6.25887,6.25743,6.25839,13000000.0
2006-03-01 20:28:00,6.25811,6.25908,6.25796,6.2584,15000000.0
2006-03-01 20:29:00,6.25862,6.25944,6.25746,6.25845,16000000.0
2006-03-01 20:30:00,6.25879,6.25891,6.25767,6.25774,8000000.0
2006-03-01 20:31:00,6.25754,6.25759,6.25554,6.25697,18000000.0
2006-03-01 20:32:00,6.25692,6.25692,6.25543,6.25543,7000000.0
2006-03-01 20:33:00,6.25535,6.25699,6.25476,6.2561,13000000.0
2006-03-01 20:34:00,6.25528,6.2557,6.2546,6.2546,13000000.0
2006-03-01 20:35:00,6.25388,6.25528,6.25388,6.25528,9000000.0
2006-03-01 20:36:00,6.25512,6.256,6.25421,6.25534,17000000.0
2006-03-01 20:37:00,6.25548,6.25752,6.25548,6.25709,14000000.0
2006-03-01 20:38:00,6.25793,6.25793,6.25637,6.2574,16000000.0
2006-03-01 20:39:00,6.25759,6.26054,6.25659,6.26054,14000000.0
2006-03-01 20:40:00,6.26089,6.26267,6.25739,6.25748,17000000.0
2006-03-01 20:41:00,6.2566,6.25791,6.25647,6.25712,16000000.0
2006-03-01 20:42:00,6.25719,6.25805,6.25702,6.25702,22000000.0
2006-03-01 20:43:00,6.25689,6.25832,6.25655,6.25724,18000000.0
2006-03-01 20:44:00,6.25734,6.25777,6.25664,6.25682,16000000.0
2006-03-01 20:45:00,6.25679,6.25679,6.25621,6.25621,8000000.0
2006-03-01 20:46:00,6.25717,6.25922,6.25717,6.25917,19000000.0
2006-03-01 20:47:00,6.25919,6.26007,6.25863,6.25863,12000000.0
2006-03-01 20:48:00,6.25937,6.25937,6.25853,6.25936,9000000.0
2006-03-01 20:49:00,6.25955,6.25965,6.25863,6.25882,19000000.0
2006-03-01 20:50:00,6.25885,6.25985,6.25885,6.25929,15000000.0
2006-03-01 20:51:00,6.25932,6.25932,6.25799,6.25812,9000000.0
2006-03-01 20:52:00,6.25653,6.25845,6.25626,6.25845,11000000.0
2006-03-01 20:53:00,6.25814,6.25814,6.25677,6.25802,15000000.0
2006-03-01 20:54:00,6.25783,6.25783,6.25602,6.25602,12000000.0
2006-03-01 20:55:00,6.25594,6.25737,6.25594,6.25649,18000000.0
2006-03-01 20:56:00,6.25683,6.25683,6.25532,6.25532,12000000.0
2006-03-01 20:57:00,6.25629,6.25629,6.25506,6.25612,13000000.0
2006-03-01 20:58:00,6.25476,6.25574,6.25455,6.25529,11000000.0
2006-03-01 20:59:00,6.25557,6.25602,6.25486,6.25504,11000000.0
2006-03-01 21:00:00,6.25504,6.25606,6.25503,6.25523,17000000.0
2006-03-01 21:01:00,6.25633,6.25639,6.25489,6.25489,10000000.0
2006-03-01 21:02:00,6.25453,6.25564,6.25446,6.25564,8000000.0
2006-03-01 21:03:00,6.25531,6.2566,6.25408,6.25578,19000000.0
2006-03-01 21:04:00,6.25674,6.25674,6.25532,6.25615,18000000.0
2006-03-01 21:05:00,6.256,6.25638,6.25513,6.25571,14000000.0
2006-03-01 21:06:00,6.25531,6.25574,6.25435,6.25531,12000000.0
2006-03-01 21:07:00,6.2559,6.2568,6.25547,6.2568,10000000.0
2006-03-01 21:08:00,6.2558,6.25907,6.25487,6.25907,14000000.0
2006-03-01 21:09:00,6.26004,6.26017,6.25762,6.25762,16000000.0
2006-03-01 21:10:00,6.25846,6.25858,6.2573,6.25771,15000000.0
2006-03-01 21:11:00,6.25786,6.25902,6.25786,6.25789,13000000.0
2006-03-01 21:12:00,6.25854,6.25944,6.25829,6.25944,10000000.0
2006-03-01 21:13:00,6.26037,6.26081,6.25935,6.26079,14000000.0
2006-03-01 21:14:00,6.26039,6.26039,6.25825,6.25956,10000000.0
2006-03-01 21:15:00,6.25776,6.25862,6.2571,6.2571,15000000.0
2006-03-01 21:16:00,6.25707,6.25766,6.25638,6.25698,11000000.0
2006-03-01 21:17:00,6.25713,6.25827,6.25694,6.25694,13000000.0
2006-03-01 21:18:00,6.25849,6.25886,6.2576,6.2576,17000000.0
2006-03-01 21:19:00,6.25753,6.25836,6.25717,6.25717,12000000.0
2006-03-01 21:20:00,6.25795,6.25841,6.25667,6.25737,14000000.0
2006-03-01 21:21:00,6.2573,6.25862,6.2573,6.25862,11000000.0
2006-03-01 21:22:00,6.25895,6.25895,6.257,6.25845,9000000.0
2006-03-01 21:23:00,6.25875,6.2591,6.25875,6.25887,7000000.0
2006-03-01 21:24:00,6.25787,6.25798,6.25705,6.25735,11000000.0
2006-03-01 21:25:00,6.25769,6.25821,6.25668,6.25682,7000000.0
2006-03-01 21:26:00,6.25739,6.2581,6.25636,6.25719,13000000.0
2006-03-01 21:27:00,6.25697,6.25774,6.25634,6.25647,11000000.0
2006-03-01 21:28:00,6.25652,6.25712,6.25585,6.25702,15000000.0
2006-03-01 21:29:00,6.25624,6.25667,6.2551,6.25532,12000000.0
2006-03-01 21:30:00,6.25663,6.25691,6.25508,6.25649,10000000.0
2006-03-01 21:31:00,6.25643,6.25702,6.25574,6.25574,10000000.0
2006-03-01 21:32:00,6.25567,6.25693,6.25567,6.25597,12000000.0
2006-03-01 21:33:00,6.2556,6.25683,6.2556,6.25615,19000000.0
2006-03-01 21:34:00,6.25587,6.257,6.25578,6.25654,8000000.0
2006-03-01 21:35:00,6.25795,6.25904,6.25636,6.25837,20000000.0
2006-03-01 21:36:00,6.25859,6.25913,6.25788,6.25913,19000000.0
2006-03-01 21:37:00,6.25871,6.25981,6.25868,6.25913,19000000.0
2006-03-01 21:38:00,6.25851,6.25857,6.25736,6.25843,13000000.0
2006-03-01 21:39:00,6.25853,6.25853,6.25734,6.25839,17000000.0
2006-03-01 21:40:00,6.25868,6.25884,6.25795,6.25846,7000000.0
2006-03-01 21:41:00,6.25844,6.25876,6.25787,6.25815,11000000.0
2006-03-01 21:42:00,6.25755,6.25873,6.25671,6.25712,18000000.0
2006-03-01 21:43:00,6.25645,6.25761,6.25645,6.25734,13000000.0
2006-03-01 21:44:00,6.25734,6.25787,6.25702,6.2571,16000000.0
2006-03-01 21:45:00,6.25702,6.25723,6.25608,6.25647,11000000.0
2006-03-01 21:46:00,6.2564,6.25723,6.25627,6.25663,13000000.0
2006-03-01 21:47:00,6.2574,6.25762,6.25598,6.25645,13000000.0
2006-03-01 21:48:00,6.2564,6.25733,6.25606,6.25657,17000000.0
2006-03-01 21:49:00,6.2563,6.2563,6.2555,6.25591,8000000.0
2006-03-01 21:50:00,6.2562,6.25728,6.25619,6.25728,11000000.0
2006-03-01 21:51:00,6.25753,6.25768,6.25516,6.2573,13000000.0
2006-03-01 21:52:00,6.25675,6.25732,6.25641,6.25662,13000000.0
2006-03-01 21:53:00,6.25625,6.25632,6.25607,6.25621,14000000.0
2006-03-01 21:54:00,6.2561,6.25625,6.25601,6.25625,11000000.0
2006-03-01 21:55:00,6.25634,6.25692,6.25595,6.25595,17000000.0
2006-03-01 21:56:00,6.25556,6.25674,6.25556,6.25567,12000000.0
2006-03-01 21:57:00,6.25527,6.25594,6.25498,6.25544,16000000.0
2006-03-01 21:58:00,6.25555,6.25594,6.25521,6.25573,9000000.0
2006-03-01 21:59:00,6.25527,6.25572,6.25416,6.25465,18000000.0
2006-03-01 22:00:00,6.25602,6.25607,6.25516,6.25527,13000000.0
2006-03-01 22:01:00,6.25575,6.25584,6.25514,6.25563,11000000.0
2006-03-01 22:02:00,6.25613,6.25626,6.25515,6.25515,17000000.0
2006-03-01 22:03:00,6.25527,6.25659,6.25498,6.25641,23000000.0
2006-03-01 22:04:00,6.25657,6.25657,6.25507,6.25585,15000000.0
2006-03-01 22:05:00,6.25557,6.25659,6.25543,6.2564,14000000.0
2006-03-01 22:06:00,6.25667,6.25667,6.25599,6.25599,15000000.0
2006-03-01 22:07:00,6.25558,6.25574,6.25457,6.25519,9000000.0
2006-03-01 22:08:00,6.25515,6.25515,6.25379,6.25392,18000000.0
2006-03-01 22:09:00,6.25395,6.25553,6.25395,6.25553,11000000.0
2006-03-01 22:10:00,6.25536,6.25539,6.25419,6.25419,7000000.0
2006-03-01 22:11:00,6.25392,6.25392,6.25327,6.25348,8000000.0
2006-03-01 22:12:00,6.25361,6.25539,6.25361,6.25539,16000000.0
2006-03-01 22:13:00,6.25552,6.25552,6.25398,6.25471,24000000.0
2006-03-01 22:14:00,6.25478,6.25517,6.2545,6.25461,9000000.0
2006-03-01 22:15:00,6.25469,6.25496,6.25445,6.25467,10000000.0
2006-03-01 22:16:00,6.25433,6.25521,6.25373,6.25469,13000000.0
2006-03-01 22:17:00,6.25304,6.25433,6.25304,6.25433,20000000.0
2006-03-01 22:18:00,6.25464,6.25469,6.2531,6.2531,11000000.0
2006-03-01 22:19:00,6.25344,6.25482,6.25316,6.25481,15000000.0
2006-03-01 22:20:00,6.25381,6.25425,6.25261,6.253,16000000.0
2006-03-01 22:21:00,6.25462,6.25495,6.25343,6.25364,12000000.0
2006-03-01 22:22:00,6.25348,6.25561,6.25348,6.25372,14000000.0
2006-03-01 22:23:00,6.25443,6.25533,6.25438,6.25477,11000000.0
2006-03-01 22:24:00,6.25507,6.25629,6.25495,6.25629,16000000.0
2006-03-01 22:25:00,6.25617,6.25626,6.25484,6.2557,14000000.0
2006-03-01 22:26:00,6.25551,6.25579,6.25453,6.25531,10000000.0
2006-03-01 22:27:00,6.25599,6.2563,6.25519,6.25606,14000000.0
2006-03-01 22:28:00,6.2552,6.25625,6.25435,6.25551,12000000.0
2006-03-01 22:29:00,6.25498,6.25596,6.25475,6.25493,13000000.0
2006-03-01 22:30:00,6.25464,6.25608,6.25464,6.25608,8000000.0
2006-03-01 22:31:00,6.25489,6.25527,6.25423,6.2551,11000000.0
2006-03-01 22:32:00,6.25517,6.25581,6.25441,6.25462,20000000.0
2006-03-01 22:33:00,6.25561,6.25561,6.25374,6.2542,11000000.0
2006-03-01 22:34:00,6.25361,6.25526,6.25361,6.25399,10000000.0
2006-03-01 22:35:00,6.25438,6.25517,6.25438,6.25468,13000000.0
2006-03-01 22:36:00,6.25459,6.25459,6.254,6.25427,9000000.0
2006-03-01 22:37:00,6.25458,6.25478,6.25369,6.25381,13000000.0
2006-03-01 22:38:00,6.25401,6.25426,6.25325,6.25345,9000000.0
2006-03-01 22:39:00,6.25337,6.2545,6.25305,6.25395,12000000.0
2006-03-01 22:40:00,6.25387,6.25585,6.25387,6.25485,9000000.0
2006-03-01 22:41:00,6.25463,6.25579,6.25463,6.25579,14000000.0
2006-03-01 22:42:00,6.25582,6.25594,6.25467,6.25467,13000000.0
2006-03-01 22:43:00,6.25487,6.25576,6.25466,6.25563,12000000.0
2006-03-01 22:44:00,6.25454,6.25581,6.25454,6.25524,15000000.0
2006-03-01 22:45:00,6.25503,6.2559,6.25438,6.25438,13000000.0
2006-03-01 22:46:00,6.25509,6.25509,6.25478,6.25484,14000000.0
2006-03-01 22:47:00,6.25518,6.25614,6.25509,6.25516,15000000.0
2006-03-01 22:48:00,6.25543,6.25605,6.25478,6.25478,13000000.0
2006-03-01 22:49:00,6.25496,6.25549,6.25496,6.25534,13000000.0
2006-03-01 22:50:00,6.25553,6.2562,6.25497,6.25539,15000000.0
2006-03-01 22:51:00,6.25561,6.25584,6.25553,6.25555,14000000.0
2006-03-01 22:52:00,6.25681,6.25705,6.25587,6.25675,9000000.0
2006-03-01 22:53:00,6.25726,6.25788,6.25566,6.25579,15000000.0
2006-03-01 22:54:00,6.25555,6.25745,6.25555,6.25638,17000000.0
2006-03-01 22:55:00,6.25586,6.25714,6.2558,6.25601,16000000.0
2006-03-01 22:56:00,6.25571,6.25653,6.25511,6.25556,13000000.0
2006-03-01 22:57:00,6.2567,6.25788,6.25668,6.25788,8000000.0
2006-03-01 22:58:00,6.25781,6.25781,6.25565,6.25565,8000000.0
2006-03-01 22:59:00,6.25491,6.25499,6.25469,6.25481,19000000.0
2006-03-01 23:00:00,6.25462,6.25616,6.25462,6.2553,10000000.0
2006-03-01 23:01:00,6.25578,6.25689,6.2556,6.25661,7000000.0
2006-03-01 23:02:00,6.25649,6.25687,6.25524,6.25524,15000000.0
2006-03-01 23:03:00,6.25533,6.25691,6.25533,6.25633,17000000.0
2006-03-01 23:04:00,6.25627,6.25641,6.25483,6.25638,19000000.0
2006-03-01 23:05:00,6.25648,6.25648,6.25532,6.25645,9000000.0
2006-03-01 23:06:00,6.25656,6.25686,6.25566,6.25591,12000000.0
2006-03-01 23:07:00,6.25638,6.25712,6.25606,6.25606,14000000.0
2006-03-01 23:08:00,6.2561,6.2561,6.25494,6.25511,16000000.0
2006-03-01 23:09:00,6.25549,6.25626,6.25519,6.25519,9000000.0
2006-03-01 23:10:00,6.25474,6.25492,6.25464,6.25491,12000000.0
2006-03-01 23:11:00,6.25537,6.25658,6.25537,6.25652,14000000.0
2006-03-01 23:12:00,6.25653,6.25657,6.25523,6.25568,7000000.0
2006-03-01 23:13:00,6.25606,6.25667,6.25517,6.25633,14000000.0
2006-03-01 23:14:00,6.25699,6.25699,6.25538,6.25631,19000000.0
2006-03-01 23:15:00,6.25536,6.25587,6.25482,6.25508,13000000.0
2006-03-01 23:16:00,6.25639,6.25669,6.25467,6.25467,15000000.0
2006-03-01 23:17:00,6.2546,6.2546,6.25432,6.25455,11000000.0
2006-03-01 23:18:00,6.25468,6.25629,6.25468,6.25629,12000000.0
2006-03-01 23:19:00,6.25675,6.25702,6.25671,6.25702,14000000.0
2006-03-01 23:20:00,6.25641,6.25676,6.25491,6.25498,19000000.0
2006-03-01 23:21:00,6.25589,6.25612,6.25516,6.25571,7000000.0
2006-03-01 23:22:00,6.25566,6.25648,6.25467,6.25617,15000000.0
2006-03-01 23:23:00,6.25596,6.25596,6.25493,6.25493,11000000.0
2006-03-01 23:24:00,6.25484,6.25657,6.25484,6.25657,14000000.0
2006-03-01 23:25:00,6.25692,6.25693,6.25583,6.25583,11000000.0
2006-03-01 23:26:00,6.25568,6.25643,6.25544,6.25544,14000000.0
2006-03-01 23:27:00,6.25521,6.25616,6.25508,6.25586,11000000.0
2006-03-01 23:28:00,6.25478,6.25582,6.25456,6.25456,12000000.0
2006-03-01 23:29:00,6.25496,6.25633,6.25459,6.25459,16000000.0
2006-03-01 23:30:00,6.25579,6.25648,6.2551,6.25519,20000000.0
2006-03-01 23:31:00,6.25572,6.25662,6.25521,6.25525,11000000.0
2006-03-01 23:32:00,6.25483,6.25646,6.25449,6.25634,16000000.0
2006-03-01 23:33:00,6.25666,6.25666,6.25454,6.25454,12000000.0
2006-03-01 23:34:00,6.2547,6.25559,6.25448,6.25522,13000000.0
2006-03-01 23:35:00,6.25605,6.25638,6.25558,6.25619,9000000.0
2006-03-01 23:36:00,6.25592,6.25592,6.2548,6.25484,9000000.0
2006-03-01 23:37:00,6.25422,6.25422,6.25386,6.25405,14000000.0
2006-03-01 23:38:00,6.255,6.2554,6.25402,6.25454,13000000.0
2006-03-01 23:39:00,6.25468,6.25472,6.25449,6.25466,17000000.0
2006-03-01 23:40:00,6.25477,6.25544,6.25411,6.2548,12000000.0
2006-03-01 23:41:00,6.25424,6.25445,6.25354,6.25445,17000000.0
2006-03-01 23:42:00,6.2541,6.25427,6.25271,6.25271,22000000.0
2006-03-01 23:43:00,6.25287,6.25426,6.25285,6.25357,15000000.0
2006-03-01 23:44:00,6.25385,6.25422,6.25271,6.25289,14000000.0
2006-03-01 23:45:00,6.25267,6.25477,6.25267,6.25397,20000000.0
2006-03-01 23:46:00,6.25382,6.25416,6.25267,6.25405,14000000.0
2006-03-01 23:47:00,6.25427,6.25427,6.25284,6.25391,10000000.0
2006-03-01 23:48:00,6.25431,6.25472,6.25331,6.25453,18000000.0
2006-03-01 23:49:00,6.25464,6.25521,6.25371,6.25474,14000000.0
2006-03-01 23:50:00,6.25434,6.25444,6.25419,6.25423,13000000.0
2006-03-01 23:51:00,6.25438,6.25463,6.2535,6.2535,8000000.0
2006-03-01 23:52:00,6.2535,6.25374,6.25284,6.2533,16000000.0
2006-03-01 23:53:00,6.25427,6.25427,6.25328,6.25422,18000000.0
2006-03-01 23:54:00,6.25285,6.25466,6.25285,6.25446,12000000.0
2006-03-01 23:55:00,6.25491,6.255,6.25333,6.25377,19000000.0
2006-03-01 23:56:00,6.25377,6.25402,6.25333,6.2535,14000000.0
2006-03-01 23:57:00,6.25368,6.2544,6.25277,6.25425,16000000.0
2006-03-01 23:58:00,6.25383,6.25383,6.25267,6.25296,13000000.0
2006-03-01 23:59:00,6.25364,6.25364,6.25151,6.25247,14000000.0
2006-03-02 00:00:00,6.25234,6.25234,6.25046,6.25222,17000000.0
2006-03-02 00:01:00,6.25112,6.25202,6.25063,6.25156,12000000.0
2006-03-02 00:02:00,6.25162,6.25346,6.25162,6.25341,15000000.0
2006-03-02 00:03:00,6.25246,6.25348,6.25202,6.25251,14000000.0
2006-03-02 00:04:00,6.25265,6.25408,6.25254,6.25254,12000000.0
2006-03-02 00:05:00,6.25223,6.25338,6.25223,6.25242,12000000.0
2006-03-02 00:06:00,6.25181,6.25198,6.25072,6.25172,12000000.0
2006-03-02 00:07:00,6.25199,6.25199,6.25165,6.25165,11000000.0
2006-03-02 00:08:00,6.25154,6.25224,6.25103,6.25103,15000000.0
2006-03-02 00:09:00,6.25065,6.25206,6.25054,6.25058,12000000.0
2006-03-02 00:10:00,6.25047,6.25205,6.25018,6.25204,19000000.0
2006-03-02 00:11:00,6.25103,6.25265,6.25103,6.25142,8000000.0
2006-03-02 00:12:00,6.25183,6.25341,6.25183,6.25316,9000000.0
2006-03-02 00:13:00,6.25315,6.25335,6.25223,6.25223,13000000.0
2006-03-02 00:14:00,6.25339,6.25464,6.25275,6.25464,14000000.0
2006-03-02 00:15:00,6.25408,6.25502,6.25337,6.25454,12000000.0
2006-03-02 00:16:00,6.25435,6.2546,6.25435,6.25448,12000000.0
2006-03-02 00:17:00,6.25472,6.25507,6.25422,6.25468,10000000.0
2006-03-02 00:18:00,6.25441,6.25523,6.25355,6.25502,19000000.0
2006-03-02 00:19:00,6.25463,6.25463,6.25206,6.25206,12000000.0
2006-03-02 00:20:00,6.25286,6.25322,6.25217,6.25217,11000000.0
2006-03-02 00:21:00,6.25218,6.25311,6.25209,6.25311,14000000.0
2006-03-02 00:22:00,6.25292,6.25334,6.25196,6.25276,13000000.0
2006-03-02 00:23:00,6.25199,6.2526,6.25122,6.25159,13000000.0
2006-03-02 00:24:00,6.25155,6.25297,6.25155,6.25179,9000000.0
2006-03-02 00:25:00,6.25167,6.25343,6.25157,6.25302,13000000.0
2006-03-02 00:26:00,6.25302,6.25302,6.2518,6.2518,14000000.0
2006-03-02 00:27:00,6.25167,6.25245,6.251,6.252,15000000.0
2006-03-02 00:28:00,6.25375,6.25375,6.25252,6.2531,7000000.0
2006-03-02 00:29:00,6.25329,6.25329,6.25144,6.25144,17000000.0
2006-03-02 00:30:00,6.25154,6.25341,6.25154,6.25309,9000000.0
2006-03-02 00:31:00,6.2532,6.25341,6.25274,6.25291,13000000.0
2006-03-02 00:32:00,6.25215,6.25286,6.25107,6.25286,8000000.0
2006-03-02 00:33:00,6.25223,6.25223,6.25026,6.25129,19000000.0
2006-03-02 00:34:00,6.25094,6.251,6.24958,6.24958,15000000.0
2006-03-02 00:35:00,6.25,6.25078,6.24998,6.25078,12000000.0
2006-03-02 00:36:00,6.25096,6.25125,6.25008,6.25125,15000000.0
2006-03-02 00:37:00,6.25145,6.25211,6.25102,6.25211,15000000.0
2006-03-02 00:38:00,6.25148,6.25148,6.25025,6.25091,18000000.0
2006-03-02 00:39:00,6.25063,6.25102,6.25024,6.25098,20000000.0
2006-03-02 00:40:00,6.25159,6.25159,6.2499,6.25017,10000000.0
2006-03-02 00:41:00,6.25058,6.2521,6.25058,6.2521,9000000.0
2006-03-02 00:42:00,6.252,6.25218,6.25073,6.25194,16000000.0
2006-03-02 00:43:00,6.25237,6.25361,6.25189,6.25306,16000000.0
2006-03-02 00:44:00,6.25347,6.25347,6.25137,6.25229,10000000.0
2006-03-02 00:45:00,6.25186,6.25214,6.25008,6.25214,16000000.0
2006-03-02 00:46:00,6.25251,6.25251,6.25091,6.25184,12000000.0
2006-03-02 00:47:00,6.2522,6.25233,6.25076,6.25076,8000000.0
2006-03-02 00:48:00,6.25041,6.25041,6.25009,6.25026,16000000.0
2006-03-02 00:49:00,6.25018,6.25035,6.25011,6.25035,11000000.0
2006-03-02 00:50:00,6.2507,6.25207,6.2507,6.25095,9000000.0
2006-03-02 00:51:00,6.25082,6.25184,6.25082,6.25183,9000000.0
2006-03-02 00:52:00,6.25208,6.25345,6.2512,6.25297,18000000.0
2006-03-02 00:53:00,6.25212,6.25308,6.25195,6.25208,12000000.0
2006-03-02 00:54:00,6.25229,6.25323,6.25229,6.2526,12000000.0
2006-03-02 00:55:00,6.25231,6.25231,6.25117,6.25156,11000000.0
2006-03-02 00:56:00,6.25176,6.25246,6.25125,6.25126,14000000.0
2006-03-02 00:57:00,6.2509,6.25218,6.2509,6.25218,15000000.0
2006-03-02 00:58:00,6.2523,6.2523,6.25116,6.25116,9000000.0
2006-03-02 00:59:00,6.2511,6.25238,6.2508,6.25149,17000000.0
2006-03-02 01:00:00,6.25122,6.25196,6.25031,6.25031,12000000.0
2006-03-02 01:01:00,6.25037,6.25165,6.24994,6.25135,15000000.0
2006-03-02 01:02:00,6.2516,6.2524,6.25066,6.25111,10000000.0
2006-03-02 01:03:00,6.25151,6.25257,6.25076,6.25087,13000000.0
2006-03-02 01:04:00,6.25231,6.2525,6.25098,6.2515,13000000.0
2006-03-02 01:05:00,6.2517,6.25305,6.2517,6.25305,13000000.0
2006-03-02 01:06:00,6.25242,6.25303,6.25161,6.25212,12000000.0
2006-03-02 01:07:00,6.25226,6.25304,6.25121,6.25272,13000000.0
2006-03-02 01:08:00,6.25235,6.25273,6.25142,6.25273,15000000.0
2006-03-02 01:09:00,6.2525,6.2525,6.25132,6.25179,17000000.0
2006-03-02 01:10:00,6.2519,6.252,6.25178,6.25181,10000000.0
2006-03-02 01:11:00,6.25205,6.25295,6.25205,6.25295,11000000.0
2006-03-02 01:12:00,6.25192,6.25228,6.25151,6.25211,10000000.0
2006-03-02 01:13:00,6.25337,6.25337,6.2517,6.25223,11000000.0
2006-03-02 01:14:00,6.25236,6.25262,6.25085,6.2517,13000000.0
2006-03-02 01:15:00,6.25168,6.25272,6.25168,6.25251,9000000.0
2006-03-02 01:16:00,6.25157,6.25216,6.25102,6.25216,12000000.0
2006-03-02 01:17:00,6.2524,6.2524,6.25123,6.25171,11000000.0
2006-03-02 01:18:00,6.2517,6.25186,6.25148,6.25165,12000000.0
2006-03-02 01:19:00,6.25164,6.25315,6.25105,6.25224,19000000.0
2006-03-02 01:20:00,6.25209,6.25209,6.25118,6.25162,11000000.0
2006-03-02 01:21:00,6.25109,6.25293,6.25077,6.2524,12000000.0
2006-03-02 01:22:00,6.25189,6.25382,6.25151,6.25382,9000000.0
2006-03-02 01:23:00,6.25389,6.25425,6.2527,6.2527,13000000.0
2006-03-02 01:24:00,6.25341,6.25368,6.25201,6.25291,14000000.0
2006-03-02 01:25:00,6.2529,6.25342,6.25225,6.25299,11000000.0
2006-03-02 01:26:00,6.25271,6.25341,6.25244,6.25293,10000000.0
2006-03-02 01:27:00,6.25236,6.25236,6.25093,6.25198,17000000.0
2006-03-02 01:28:00,6.25236,6.25353,6.25192,6.25204,13000000.0
2006-03-02 01:29:00,6.25337,6.25343,6.25317,6.25329,19000000.0
2006-03-02 01:30:00,6.2533,6.2538,6.25256,6.2538,15000000.0
2006-03-02 01:31:00,6.25314,6.25413,6.25229,6.25333,15000000.0
2006-03-02 01:32:00,6.25409,6.25409,6.25273,6.25389,12000000.0
2006-03-02 01:33:00,6.25386,6.25404,6.25254,6.25328,8000000.0
2006-03-02 01:34:00,6.25346,6.25393,6.25267,6.25365,18000000.0
2006-03-02 01:35:00,6.25331,6.25408,6.25236,6.25307,12000000.0
2006-03-02 01:36:00,6.25192,6.25339,6.2519,6.25203,16000000.0
2006-03-02 01:37:00,6.25229,6.25353,6.25229,6.25305,15000000.0
2006-03-02 01:38:00,6.25273,6.25355,6.25231,6.25338,18000000.0
2006-03-02 01:39:00,6.25312,6.25346,6.25266,6.25346,10000000.0
2006-03-02 01:40:00,6.25333,6.25333,6.25247,6.2527,11000000.0
2006-03-02 01:41:00,6.25242,6.25325,6.25151,6.25204,16000000.0
2006-03-02 01:42:00,6.25184,6.25279,6.25132,6.25181,14000000.0
2006-03-02 01:43:00,6.25239,6.25239,6.25008,6.25148,16000000.0
2006-03-02 01:44:00,6.25167,6.25227,6.25132,6.25155,15000000.0
2006-03-02 01:45:00,6.25205,6.25256,6.25163,6.25169,16000000.0
2006-03-02 01:46:00,6.25196,6.25286,6.25188,6.25188,9000000.0
2006-03-02 01:47:00,6.25325,6.25325,6.25175,6.25274,17000000.0
2006-03-02 01:48:00,6.25293,6.2533,6.25252,6.25288,16000000.0
2006-03-02 01:49:00,6.25297,6.253,6.25267,6.25292,10000000.0
2006-03-02 01:50:00,6.2531,6.25399,6.2531,6.25399,11000000.0
2006-03-02 01:51:00,6.25373,6.25373,6.25209,6.25325,12000000.0
2006-03-02 01:52:00,6.2519,6.25237,6.25162,6.25211,12000000.0
2006-03-02 01:53:00,6.25248,6.25347,6.25182,6.25293,18000000.0
2006-03-02 01:54:00,6.25269,6.25269,6.25167,6.25223,14000000.0
2006-03-02 01:55:00,6.25236,6.25302,6.2514,6.2514,18000000.0
2006-03-02 01:56:00,6.25224,6.25385,6.25224,6.25385,8000000.0
2006-03-02 01:57:00,6.25377,6.2538,6.25269,6.25274,13000000.0
2006-03-02 01:58:00,6.25277,6.25392,6.25277,6.25381,11000000.0
2006-03-02 01:59:00,6.25418,6.25436,6.25304,6.25304,11000000.0
2006-03-02 02:00:00,6.25259,6.25792,6.25259,6.25792,16000000.0
2006-03-02 02:01:00,6.25634,6.25634,6.25332,6.25332,21000000.0
2006-03-02 02:02:00,6.25347,6.25572,6.25347,6.25572,10000000.0
2006-03-02 02:03:00,6.25496,6.2551,6.25418,6.25449,8000000.0
2006-03-02 02:04:00,6.25431,6.25443,6.25408,6.25425,14000000.0
2006-03-02 02:05:00,6.25448,6.25511,6.25337,6.25337,14000000.0
2006-03-02 02:06:00,6.25423,6.25469,6.25337,6.25358,15000000.0
2006-03-02 02:07:00,6.25331,6.25459,6.25331,6.25343,10000000.0
2006-03-02 02:08:00,6.25343,6.25427,6.25343,6.25362,16000000.0
2006-03-02 02:09:00,6.25386,6.25391,6.25364,6.25378,18000000.0
2006-03-02 02:10:00,6.25345,6.25373,6.25228,6.25336,16000000.0
2006-03-02 02:11:00,6.25396,6.25396,6.25245,6.25344,14000000.0
2006-03-02 02:12:00,6.2536,6.25408,6.25253,6.25253,10000000.0
2006-03-02 02:13:00,6.2526,6.25344,6.25254,6.25341,15000000.0
2006-03-02 02:14:00,6.25339,6.25339,6.25303,6.25312,19000000.0
2006-03-02 02:15:00,6.2533,6.25342,6.25318,6.25335,12000000.0
2006-03-02 02:16:00,6.25327,6.2534,6.25313,6.25328,18000000.0
2006-03-02 02:17:00,6.25317,6.25462,6.25302,6.25385,14000000.0
2006-03-02 02:18:00,6.25476,6.25489,6.25363,6.25432,12000000.0
2006-03-02 02:19:00,6.25437,6.25548,6.25381,6.25381,14000000.0
2006-03-02 02:20:00,6.25442,6.25486,6.25353,6.25353,13000000.0
2006-03-02 02:21:00,6.25337,6.25461,6.25312,6.25312,15000000.0
2006-03-02 02:22:00,6.25299,6.2532,6.25297,6.25306,13000000.0
2006-03-02 02:23:00,6.2537,6.25561,6.25358,6.25561,16000000.0
2006-03-02 02:24:00,6.25529,6.25545,6.25368,6.25417,17000000.0
2006-03-02 02:25:00,6.25425,6.25493,6.25389,6.25468,10000000.0
2006-03-02 02:26:00,6.25485,6.25571,6.25483,6.25569,13000000.0
2006-03-02 02:27:00,6.25581,6.25581,6.25484,6.25581,7000000.0
2006-03-02 02:28:00,6.25612,6.25612,6.25567,6.25567,9000000.0
2006-03-02 02:29:00,6.25541,6.25579,6.25487,6.25555,20000000.0
2006-03-02 02:30:00,6.25473,6.25473,6.25265,6.25265,11000000.0
2006-03-02 02:31:00,6.25295,6.25405,6.25295,6.25405,9000000.0
2006-03-02 02:32:00,6.25412,6.25429,6.25277,6.25344,13000000.0
2006-03-02 02:33:00,6.253,6.25366,6.253,6.25357,14000000.0
2006-03-02 02:34:00,6.25386,6.25509,6.25329,6.25437,17000000.0
2006-03-02 02:35:00,6.2543,6.25455,6.25424,6.25432,15000000.0
2006-03-02 02:36:00,6.2545,6.25462,6.25438,6.2545,14000000.0
2006-03-02 02:37:00,6.2539,6.2539,6.25249,6.25282,13000000.0
2006-03-02 02:38:00,6.25253,6.2537,6.25208,6.25351,14000000.0
2006-03-02 02:39:00,6.25342,6.25342,6.25251,6.25301,15000000.0
2006-03-02 02:40:00,6.2532,6.2538,6.25261,6.25315,12000000.0
2006-03-02 02:41:00,6.25328,6.25428,6.25325,6.25325,13000000.0
2006-03-02 02:42:00,6.25344,6.25527,6.2533,6.25527,16000000.0
2006-03-02 02:43:00,6.25432,6.25518,6.25405,6.25507,18000000.0
2006-03-02 02:44:00,6.25491,6.2552,6.25412,6.25512,10000000.0
2006-03-02 02:45:00,6.2556,6.2556,6.25441,6.25441,14000000.0
2006-03-02 02:46:00,6.25374,6.25566,6.25374,6.25442,18000000.0
2006-03-02 02:47:00,6.25432,6.25481,6.25351,6.25393,17000000.0
2006-03-02 02:48:00,6.25401,6.25425,6.25328,6.254,7000000.0
2006-03-02 02:49:00,6.25456,6.25456,6.25326,6.254,13000000.0
2006-03-02 02:50:00,6.25409,6.25535,6.25358,6.255,14000000.0
2006-03-02 02:51:00,6.25473,6.25558,6.25419,6.25506,15000000.0
2006-03-02 02:52:00,6.25506,6.25555,6.25427,6.25466,15000000.0
2006-03-02 02:53:00,6.2551,6.25584,6.25472,6.25511,9000000.0
2006-03-02 02:54:00,6.25536,6.25583,6.2546,6.2558,13000000.0
2006-03-02 02:55:00,6.25589,6.25589,6.25455,6.25542,11000000.0
2006-03-02 02:56:00,6.25533,6.25605,6.25435,6.25435,18000000.0
2006-03-02 02:57:00,6.25466,6.25546,6.25427,6.25546,13000000.0
2006-03-02 02:58:00,6.25478,6.25478,6.25358,6.25388,9000000.0
2006-03-02 02:59:00,6.25417,6.25529,6.25412,6.25442,14000000.0
2006-03-02 03:00:00,6.25509,6.25554,6.25357,6.2553,11000000.0
2006-03-02 03:01:00,6.25517,6.25554,6.25436,6.25442,11000000.0
2006-03-02 03:02:00,6.2538,6.25526,6.2538,6.25438,11000000.0
2006-03-02 03:03:00,6.25455,6.25624,6.25455,6.25624,23000000.0
2006-03-02 03:04:00,6.25625,6.25625,6.25443,6.25555,11000000.0
2006-03-02 03:05:00,6.25591,6.25614,6.25465,6.25465,17000000.0
2006-03-02 03:06:00,6.25485,6.25594,6.25479,6.25594,9000000.0
2006-03-02 03:07:00,6.25501,6.25594,6.25466,6.2557,15000000.0
2006-03-02 03:08:00,6.25589,6.25651,6.25513,6.25603,12000000.0
2006-03-02 03:09:00,6.25477,6.25584,6.25449,6.25584,15000000.0
2006-03-02 03:10:00,6.25506,6.25578,6.25435,6.25438,19000000.0
2006-03-02 03:11:00,6.2561,6.2561,6.25463,6.25531,15000000.0
2006-03-02 03:12:00,6.25525,6.25558,6.25522,6.25558,18000000.0
2006-03-02 03:13:00,6.25533,6.25605,6.25439,6.25529,18000000.0
2006-03-02 03:14:00,6.25533,6.25562,6.25533,6.25562,10000000.0
2006-03-02 03:15:00,6.25587,6.25688,6.25587,6.2567,7000000.0
2006-03-02 03:16:00,6.25703,6.25703,6.25536,6.25536,8000000.0
2006-03-02 03:17:00,6.25529,6.25608,6.25476,6.25608,10000000.0
2006-03-02 03:18:00,6.25618,6.25634,6.25601,6.25601,15000000.0
2006-03-02 03:19:00,6.25575,6.25587,6.25492,6.25587,10000000.0
2006-03-02 03:20:00,6.25624,6.25624,6.25491,6.25581,16000000.0
2006-03-02 03:21:00,6.25552,6.25563,6.25458,6.25458,11000000.0
2006-03-02 03:22:00,6.25499,6.25568,6.25457,6.25568,10000000.0
2006-03-02 03:23:00,6.25585,6.25585,6.25462,6.25462,12000000.0
2006-03-02 03:24:00,6.25491,6.25605,6.25491,6.25564,13000000.0
2006-03-02 03:25:00,6.25513,6.25537,6.25475,6.25522,11000000.0
2006-03-02 03:26:00,6.25542,6.25548,6.25518,6.25532,13000000.0
2006-03-02 03:27:00,6.25547,6.25669,6.25489,6.25499,14000000.0
2006-03-02 03:28:00,6.2547,6.25555,6.25468,6.25468,18000000.0
2006-03-02 03:29:00,6.2547,6.25584,6.25442,6.25516,15000000.0
2006-03-02 03:30:00,6.25588,6.2561,6.25471,6.25471,10000000.0
2006-03-02 03:31:00,6.25537,6.25545,6.25522,6.25545,13000000.0
2006-03-02 03:32:00,6.25536,6.25577,6.25504,6.25525,16000000.0
2006-03-02 03:33:00,6.25459,6.25575,6.25406,6.25406,13000000.0
2006-03-02 03:34:00,6.25421,6.25489,6.25298,6.2544,16000000.0
2006-03-02 03:35:00,6.25461,6.25518,6.25344,6.25344,10000000.0
2006-03-02 03:36:00,6.25348,6.25408,6.25348,6.25367,11000000.0
2006-03-02 03:37:00,6.25385,6.25402,6.25377,6.25384,13000000.0
2006-03-02 03:38:00,6.25371,6.25392,6.25345,6.25378,13000000.0
2006-03-02 03:39:00,6.254,6.25482,6.25374,6.25482,13000000.0
2006-03-02 03:40:00,6.2552,6.2552,6.25485,6.25492,12000000.0
2006-03-02 03:41:00,6.25523,6.25549,6.25512,6.25549,16000000.0
2006-03-02 03:42:00,6.25534,6.25548,6.25519,6.25519,21000000.0
2006-03-02 03:43:00,6.25507,6.25507,6.25351,6.2548,18000000.0
2006-03-02 03:44:00,6.25493,6.25493,6.25319,6.25443,15000000.0
2006-03-02 03:45:00,6.2545,6.25521,6.25407,6.25407,9000000.0
2006-03-02 03:46:00,6.25406,6.25534,6.2537,6.25534,8000000.0
2006-03-02 03:47:00,6.25505,6.25524,6.25392,6.25395,11000000.0
2006-03-02 03:48:00,6.25396,6.25544,6.25396,6.25497,9000000.0
2006-03-02 03:49:00,6.25504,6.25519,6.25493,6.25494,16000000.0
2006-03-02 03:50:00,6.25474,6.25505,6.25473,6.25491,19000000.0
2006-03-02 03:51:00,6.25476,6.25499,6.25476,6.25482,9000000.0
2006-03-02 03:52:00,6.2548,6.25548,6.25365,6.25548,19000000.0
2006-03-02 03:53:00,6.2551,6.25523,6.25421,6.25489,10000000.0
2006-03-02 03:54:00,6.25487,6.25535,6.25409,6.25535,17000000.0
2006-03-02 03:55:00,6.25473,6.25555,6.25425,6.25425,16000000.0
2006-03-02 03:56:00,6.25382,6.25409,6.25377,6.25377,7000000.0
2006-03-02 03:57:00,6.25408,6.25487,6.25371,6.25379,11000000.0
2006-03-02 03:58:00,6.25402,6.25568,6.25392,6.25537,12000000.0
2006-03-02 03:59:00,6.25528,6.25528,6.25378,6.25388,17000000.0
2006-03-02 04:00:00,6.25456,6.25477,6.25337,6.25337,12000000.0
2006-03-02 04:01:00,6.25308,6.25347,6.25308,6.25328,16000000.0
2006-03-02 04:02:00,6.25305,6.25335,6.25303,6.25305,14000000.0
2006-03-02 04:03:00,6.25363,6.2543,6.2536,6.25415,12000000.0
2006-03-02 04:04:00,6.25421,6.25602,6.25421,6.255,16000000.0
2006-03-02 04:05:00,6.25514,6.25615,6.25514,6.25601,13000000.0
2006-03-02 04:06:00,6.25536,6.25536,6.25291,6.25291,16000000.0
2006-03-02 04:07:00,6.25255,6.25463,6.25255,6.25376,13000000.0
2006-03-02 04:08:00,6.25374,6.25497,6.25356,6.25401,14000000.0
2006-03-02 04:09:00,6.25378,6.25538,6.2533,6.25538,10000000.0
2006-03-02 04:10:00,6.25428,6.25428,6.25311,6.2537,12000000.0
2006-03-02 04:11:00,6.25377,6.25446,6.25344,6.25344,14000000.0
2006-03-02 04:12:00,6.25302,6.25431,6.25278,6.25348,19000000.0
2006-03-02 04:13:00,6.25314,6.2544,6.25314,6.25373,20000000.0
2006-03-02 04:14:00,6.25359,6.25422,6.25283,6.2539,12000000.0
2006-03-02 04:15:00,6.25462,6.25473,6.25382,6.25416,8000000.0
2006-03-02 04:16:00,6.25394,6.2541,6.25376,6.25376,13000000.0
2006-03-02 04:17:00,6.25396,6.25408,6.2538,6.25408,15000000.0
2006-03-02 04:18:00,6.2538,6.25472,6.2534,6.25405,9000000.0
2006-03-02 04:19:00,6.25397,6.25422,6.25316,6.25317,12000000.0
2006-03-02 04:20:00,6.25349,6.25456,6.25349,6.25404,9000000.0
2006-03-02 04:21:00,6.25417,6.25435,6.25277,6.25393,17000000.0
2006-03-02 04:22:00,6.25386,6.2544,6.25297,6.25302,14000000.0
2006-03-02 04:23:00,6.25276,6.25307,6.25234,6.25234,10000000.0
2006-03-02 04:24:00,6.25254,6.25391,6.25254,6.25282,12000000.0
2006-03-02 04:25:00,6.25338,6.2543,6.25299,6.253,10000000.0
2006-03-02 04:26:00,6.25222,6.25237,6.2521,6.25228,7000000.0
2006-03-02 04:27:00,6.25208,6.25224,6.25186,6.25199,15000000.0
2006-03-02 04:28:00,6.25236,6.25414,6.25236,6.25396,7000000.0
2006-03-02 04:29:00,6.25368,6.25382,6.25293,6.25293,14000000.0
2006-03-02 04:30:00,6.25306,6.25445,6.25306,6.25445,11000000.0
2006-03-02 04:31:00,6.25502,6.25531,6.25374,6.25531,15000000.0
2006-03-02 04:32:00,6.25559,6.25559,6.2544,6.2544,17000000.0
2006-03-02 04:33:00,6.25368,6.25396,6.25281,6.25291,14000000.0
2006-03-02 04:34:00,6.25312,6.25407,6.25312,6.25397,9000000.0
2006-03-02 04:35:00,6.25407,6.25436,6.25371,6.25433,12000000.0
2006-03-02 04:36:00,6.25363,6.25404,6.253,6.25328,12000000.0
2006-03-02 04:37:00,6.25306,6.25314,6.25287,6.25294,12000000.0
2006-03-02 04:38:00,6.25303,6.25303,6.25279,6.25283,11000000.0
2006-03-02 04:39:00,6.25329,6.25425,6.25277,6.25297,17000000.0
2006-03-02 04:40:00,6.25224,6.25249,6.25222,6.25227,9000000.0
2006-03-02 04:41:00,6.25267,6.25476,6.25261,6.2543,10000000.0
2006-03-02 04:42:00,6.25525,6.25525,6.25306,6.25306,8000000.0
2006-03-02 04:43:00,6.25255,6.25279,6.25251,6.25275,18000000.0
2006-03-02 04:44:00,6.25244,6.2528,6.25244,6.2528,9000000.0
2006-03-02 04:45:00,6.25349,6.25444,6.25297,6.25297,9000000.0
2006-03-02 04:46:00,6.25271,6.254,6.25257,6.25307,16000000.0
2006-03-02 04:47:00,6.25347,6.25491,6.25315,6.25491,12000000.0
2006-03-02 04:48:00,6.25503,6.25503,6.25372,6.25381,10000000.0
2006-03-02 04:49:00,6.25389,6.25416,6.25268,6.25303,16000000.0
2006-03-02 04:50:00,6.25334,6.25349,6.25325,6.25325,16000000.0
2006-03-02 04:51:00,6.25338,6.25356,6.25331,6.2534,20000000.0
2006-03-02 04:52:00,6.25353,6.2541,6.25274,6.25339,13000000.0
2006-03-02 04:53:00,6.25357,6.25408,6.25311,6.25337,11000000.0
2006-03-02 04:54:00,6.25339,6.25415,6.25321,6.25322,11000000.0
2006-03-02 04:55:00,6.25315,6.2541,6.25302,6.25392,12000000.0
2006-03-02 04:56:00,6.25338,6.25369,6.25264,6.25264,16000000.0
2006-03-02 04:57:00,6.25295,6.25345,6.2523,6.25269,7000000.0
2006-03-02 04:58:00,6.25309,6.25438,6.25287,6.25287,13000000.0
2006-03-02 04:59:00,6.25286,6.25346,6.2517,6.25289,17000000.0
2006-03-02 05:00:00,6.25208,6.25246,6.25145,6.25246,10000000.0
2006-03-02 05:01:00,6.25235,6.2525,6.2515,6.25178,13000000.0
2006-03-02 05:02:00,6.25188,6.25281,6.25141,6.25141,18000000.0
2006-03-02 05:03:00,6.25133,6.25222,6.25131,6.25185,9000000.0
2006-03-02 05:04:00,6.25282,6.25305,6.25196,6.25236,12000000.0
2006-03-02 05:05:00,6.25232,6.25293,6.25226,6.25273,10000000.0
2006-03-02 05:06:00,6.25223,6.25249,6.25117,6.25236,20000000.0
2006-03-02 05:07:00,6.25177,6.25178,6.25078,6.25118,10000000.0
2006-03-02 05:08:00,6.25088,6.25223,6.25084,6.25135,17000000.0
2006-03-02 05:09:00,6.25085,6.25089,6.25063,6.25078,15000000.0
2006-03-02 05:10:00,6.25133,6.25289,6.25093,6.25093,10000000.0
2006-03-02 05:11:00,6.2508,6.25263,6.2508,6.25191,16000000.0
2006-03-02 05:12:00,6.25295,6.25295,6.25181,6.25181,7000000.0
2006-03-02 05:13:00,6.25206,6.25292,6.25175,6.25217,12000000.0
2006-03-02 05:14:00,6.2522,6.2531,6.25176,6.25235,14000000.0
2006-03-02 05:15:00,6.25255,6.25285,6.25117,6.25218,16000000.0
2006-03-02 05:16:00,6.25267,6.25308,6.25193,6.25228,15000000.0
2006-03-02 05:17:00,6.2521,6.25229,6.25201,6.25218,10000000.0
2006-03-02 05:18:00,6.25204,6.25233,6.25204,6.25212,13000000.0
2006-03-02 05:19:00,6.25291,6.25347,6.25225,6.2524,13000000.0
2006-03-02 05:20:00,6.25246,6.25286,6.2517,6.25204,20000000.0
2006-03-02 05:21:00,6.25277,6.25283,6.25139,6.25173,9000000.0
2006-03-02 05:22:00,6.25067,6.25166,6.25028,6.25028,17000000.0
2006-03-02 05:23:00,6.25002,6.25022,6.24985,6.25016,14000000.0
2006-03-02 05:24:00,6.25072,6.25174,6.25041,6.25121,19000000.0
2006-03-02 05:25:00,6.25106,6.25143,6.2502,6.2502,13000000.0
2006-03-02 05:26:00,6.24991,6.25163,6.24991,6.25083,13000000.0
2006-03-02 05:27:00,6.24977,6.25172,6.24945,6.24945,13000000.0
2006-03-02 05:28:00,6.25108,6.25108,6.2495,6.25014,10000000.0
2006-03-02 05:29:00,6.25042,6.25062,6.24925,6.25062,17000000.0
2006-03-02 05:30:00,6.24969,6.25091,6.24898,6.25073,21000000.0
2006-03-02 05:31:00,6.24933,6.25039,6.24897,6.25003,13000000.0
2006-03-02 05:32:00,6.25029,6.25029,6.24932,6.25024,16000000.0
2006-03-02 05:33:00,6.25009,6.2509,6.24925,6.24941,13000000.0
2006-03-02 05:34:00,6.2504,6.25159,6.25007,6.25122,13000000.0
2006-03-02 05:35:00,6.25194,6.25265,6.25065,6.25227,14000000.0
2006-03-02 05:36:00,6.25086,6.2526,6.25084,6.25205,18000000.0
2006-03-02 05:37:00,6.25114,6.25205,6.25058,6.25058,12000000.0
2006-03-02 05:38:00,6.25057,6.25222,6.25057,6.25174,13000000.0
2006-03-02 05:39:00,6.25198,6.25283,6.25183,6.25183,21000000.0
2006-03-02 05:40:00,6.25116,6.25154,6.25021,6.25021,14000000.0
2006-03-02 05:41:00,6.24987,6.25013,6.24987,6.25008,13000000.0
2006-03-02 05:42:00,6.25029,6.25072,6.25029,6.25062,8000000.0
2006-03-02 05:43:00,6.25079,6.25094,6.25068,6.25079,13000000.0
2006-03-02 05:44:00,6.25081,6.25148,6.25012,6.25124,13000000.0
2006-03-02 05:45:00,6.24984,6.25038,6.24984,6.25024,24000000.0
2006-03-02 05:46:00,6.25083,6.25175,6.25071,6.25083,14000000.0
2006-03-02 05:47:00,6.25073,6.25105,6.24994,6.24994,11000000.0
2006-03-02 05:48:00,6.24984,6.25053,6.24958,6.25053,18000000.0
2006-03-02 05:49:00,6.25097,6.25142,6.24973,6.24973,10000000.0
2006-03-02 05:50:00,6.25037,6.25129,6.25015,6.25015,10000000.0
2006-03-02 05:51:00,6.2505,6.25112,6.24995,6.25005,11000000.0
2006-03-02 05:52:00,6.25013,6.25186,6.25013,6.25045,19000000.0
2006-03-02 05:53:00,6.25184,6.25273,6.25079,6.25201,15000000.0
2006-03-02 05:54:00,6.25223,6.25246,6.25145,6.25179,7000000.0
2006-03-02 05:55:00,6.25127,6.25129,6.25039,6.25039,12000000.0
2006-03-02 05:56:00,6.25032,6.25044,6.2502,6.25023,16000000.0
2006-03-02 05:57:00,6.25047,6.25086,6.25047,6.25078,11000000.0
2006-03-02 05:58:00,6.25118,6.25188,6.25019,6.25044,22000000.0
2006-03-02 05:59:00,6.24997,6.25132,6.24997,6.25077,9000000.0
2006-03-02 06:00:00,6.25216,6.25216,6.25073,6.25108,17000000.0
2006-03-02 06:01:00,6.25099,6.25102,6.25022,6.25065,18000000.0
2006-03-02 06:02:00,6.25076,6.2517,6.25036,6.25122,18000000.0
2006-03-02 06:03:00,6.25086,6.25198,6.25014,6.25014,16000000.0
2006-03-02 06:04:00,6.25086,6.2514,6.25024,6.2505,8000000.0
2006-03-02 06:05:00,6.25069,6.25083,6.25051,6.25077,10000000.0
2006-03-02 06:06:00,6.25055,6.25089,6.25052,6.25089,27000000.0
2006-03-02 06:07:00,6.25081,6.25092,6.24998,6.25057,17000000.0
2006-03-02 06:08:00,6.25084,6.25084,6.24974,6.25002,14000000.0
2006-03-02 06:09:00,6.24985,6.25018,6.24985,6.25004,13000000.0
2006-03-02 06:10:00,6.25033,6.25226,6.25033,6.25123,14000000.0
2006-03-02 06:11:00,6.25122,6.25262,6.25026,6.25133,16000000.0
2006-03-02 06:12:00,6.25155,6.25251,6.25126,6.25197,17000000.0
2006-03-02 06:13:00,6.25173,6.25218,6.25033,6.25033,14000000.0
2006-03-02 06:14:00,6.25149,6.25149,6.25071,6.25122,12000000.0
2006-03-02 06:15:00,6.25111,6.25124,6.2501,6.25019,13000000.0
2006-03-02 06:16:00,6.25008,6.25169,6.25008,6.25169,14000000.0
2006-03-02 06:17:00,6.25168,6.25183,6.25052,6.25052,11000000.0
2006-03-02 06:18:00,6.25047,6.25178,6.24997,6.25149,12000000.0
2006-03-02 06:19:00,6.2511,6.25178,6.25046,6.25072,19000000.0
2006-03-02 06:20:00,6.25028,6.25061,6.25008,6.25038,11000000.0
2006-03-02 06:21:00,6.2504,6.25134,6.2504,6.25085,9000000.0
2006-03-02 06:22:00,6.25078,6.25167,6.25056,6.25127,22000000.0
2006-03-02 06:23:00,6.25159,6.25237,6.25149,6.25149,18000000.0
2006-03-02 06:24:00,6.25162,6.25204,6.25106,6.25163,8000000.0
2006-03-02 06:25:00,6.25095,6.2517,6.25053,6.25153,9000000.0
2006-03-02 06:26:00,6.25138,6.25146,6.25122,6.25129,13000000.0
2006-03-02 06:27:00,6.25131,6.25149,6.25119,6.25137,15000000.0
2006-03-02 06:28:00,6.25132,6.25132,6.25072,6.25091,18000000.0
2006-03-02 06:29:00,6.25098,6.25222,6.25098,6.25114,16000000.0
2006-03-02 06:30:00,6.25168,6.25226,6.25131,6.25148,10000000.0
2006-03-02 06:31:00,6.25098,6.25139,6.25037,6.25066,13000000.0
2006-03-02 06:32:00,6.25043,6.25043,6.24981,6.25019,10000000.0
2006-03-02 06:33:00,6.25057,6.25098,6.25042,6.25076,10000000.0
2006-03-02 06:34:00,6.25059,6.25076,6.25018,6.25018,15000000.0
2006-03-02 06:35:00,6.25021,6.25107,6.24984,6.24984,13000000.0
2006-03-02 06:36:00,6.24995,6.25158,6.24995,6.25061,23000000.0
2006-03-02 06:37:00,6.25082,6.25208,6.25044,6.25119,11000000.0
2006-03-02 06:38:00,6.25105,6.25105,6.24998,6.25061,17000000.0
2006-03-02 06:39:00,6.25093,6.25111,6.25007,6.25076,8000000.0
2006-03-02 06:40:00,6.25044,6.25088,6.24915,6.2503,15000000.0
2006-03-02 06:41:00,6.25149,6.25149,6.25011,6.25066,15000000.0
2006-03-02 06:42:00,6.25125,6.252,6.25002,6.25002,16000000.0
2006-03-02 06:43:00,6.25056,6.25108,6.25018,6.25018,12000000.0
2006-03-02 06:44:00,6.25033,6.25037,6.25005,6.25023,13000000.0
2006-03-02 06:45:00,6.25017,6.25041,6.25017,6.25017,14000000.0
2006-03-02 06:46:00,6.25053,6.25067,6.25012,6.25059,12000000.0
2006-03-02 06:47:00,6.25058,6.25083,6.25058,6.25083,11000000.0
2006-03-02 06:48:00,6.25087,6.25186,6.25062,6.25131,15000000.0
2006-03-02 06:49:00,6.25098,6.2516,6.25036,6.2516,17000000.0
2006-03-02 06:50:00,6.25096,6.25207,6.25073,6.25079,13000000.0
2006-03-02 06:51:00,6.25183,6.25183,6.24996,6.25105,8000000.0
2006-03-02 06:52:00,6.25048,6.25172,6.25013,6.25013,14000000.0
2006-03-02 06:53:00,6.25134,6.25206,6.25071,6.25186,13000000.0
2006-03-02 06:54:00,6.25219,6.25221,6.25135,6.25188,8000000.0
2006-03-02 06:55:00,6.25214,6.25256,6.25173,6.25204,10000000.0
2006-03-02 06:56:00,6.25202,6.25349,6.25179,6.25349,11000000.0
2006-03-02 06:57:00,6.25375,6.25404,6.25189,6.25343,17000000.0
2006-03-02 06:58:00,6.25387,6.25387,6.25265,6.25313,12000000.0
2006-03-02 06:59:00,6.25297,6.25348,6.25195,6.25305,14000000.0
2006-03-02 07:00:00,6.2538,6.25388,6.2513,6.25284,11000000.0
2006-03-02 07:01:00,6.25276,6.25306,6.25226,6.25231,10000000.0
2006-03-02 07:02:00,6.25225,6.25324,6.25215,6.25316,14000000.0
2006-03-02 07:03:00,6.25287,6.25337,6.25194,6.25301,7000000.0
2006-03-02 07:04:00,6.25346,6.25346,6.2509,6.25197,16000000.0
2006-03-02 07:05:00,6.2513,6.25243,6.2509,6.25151,15000000.0
2006-03-02 07:06:00,6.25171,6.25263,6.25112,6.25125,16000000.0
2006-03-02 07:07:00,6.25149,6.25225,6.25004,6.25207,12000000.0
2006-03-02 07:08:00,6.25253,6.25253,6.25128,6.25133,8000000.0
2006-03-02 07:09:00,6.25159,6.25184,6.25084,6.25089,8000000.0
2006-03-02 07:10:00,6.2519,6.25267,6.25092,6.25112,16000000.0
2006-03-02 07:11:00,6.25138,6.2522,6.25062,6.25189,17000000.0
2006-03-02 07:12:00,6.25155,6.25155,6.25073,6.25088,20000000.0
2006-03-02 07:13:00,6.25093,6.25102,6.25057,6.25076,18000000.0
2006-03-02 07:14:00,6.25058,6.25192,6.25058,6.25174,11000000.0
2006-03-02 07:15:00,6.25172,6.25235,6.25074,6.25139,18000000.0
2006-03-02 07:16:00,6.25115,6.25145,6.2507,6.25104,18000000.0
2006-03-02 07:17:00,6.25083,6.25104,6.25076,6.251,12000000.0
2006-03-02 07:18:00,6.25102,6.25209,6.25093,6.25115,18000000.0
2006-03-02 07:19:00,6.25133,6.25133,6.251,6.25103,14000000.0
2006-03-02 07:20:00,6.25139,6.25188,6.25135,6.25188,18000000.0
2006-03-02 07:21:00,6.25201,6.25212,6.25057,6.25057,13000000.0
2006-03-02 07:22:00,6.25089,6.25094,6.25042,6.25042,14000000.0
2006-03-02 07:23:00,6.25084,6.25154,6.25061,6.25065,15000000.0
2006-03-02 07:24:00,6.25078,6.25226,6.25078,6.25101,16000000.0
2006-03-02 07:25:00,6.25126,6.25273,6.25108,6.25186,15000000.0
2006-03-02 07:26:00,6.25159,6.25233,6.2503,6.2503,13000000.0
2006-03-02 07:27:00,6.25041,6.25113,6.25034,6.25113,12000000.0
2006-03-02 07:28:00,6.25145,6.25161,6.25113,6.2514,22000000.0
2006-03-02 07:29:00,6.25157,6.25212,6.25099,6.25102,16000000.0
2006-03-02 07:30:00,6.25179,6.25265,6.25076,6.25099,14000000.0
2006-03-02 07:31:00,6.25055,6.25191,6.25055,6.25161,13000000.0
2006-03-02 07:32:00,6.25172,6.25172,6.25093,6.25156,9000000.0
2006-03-02 07:33:00,6.25236,6.25236,6.2512,6.25168,7000000.0
2006-03-02 07:34:00,6.25137,6.25142,6.25062,6.25064,18000000.0
2006-03-02 07:35:00,6.25087,6.25243,6.25075,6.25116,9000000.0
2006-03-02 07:36:00,6.25262,6.25264,6.25108,6.25179,13000000.0
2006-03-02 07:37:00,6.25264,6.25304,6.25175,6.25285,11000000.0
2006-03-02 07:38:00,6.25175,6.25235,6.25123,6.25123,11000000.0
2006-03-02 07:39:00,6.25144,6.25234,6.25144,6.25234,19000000.0
2006-03-02 07:40:00,6.25215,6.25245,6.25215,6.25221,11000000.0
2006-03-02 07:41:00,6.25239,6.2526,6.2513,6.25194,7000000.0
2006-03-02 07:42:00,6.25216,6.25221,6.25113,6.25189,13000000.0
2006-03-02 07:43:00,6.25253,6.25277,6.25122,6.25159,14000000.0
2006-03-02 07:44:00,6.25145,6.25174,6.25022,6.25022,10000000.0
2006-03-02 07:45:00,6.25186,6.25229,6.25057,6.25088,8000000.0
2006-03-02 07:46:00,6.251,6.25232,6.251,6.25207,13000000.0
2006-03-02 07:47:00,6.25213,6.25213,6.25106,6.25151,15000000.0
2006-03-02 07:48:00,6.25182,6.25298,6.25123,6.2519,13000000.0
2006-03-02 07:49:00,6.25189,6.25189,6.25089,6.25089,10000000.0
2006-03-02 07:50:00,6.25176,6.25195,6.25068,6.25074,17000000.0
2006-03-02 07:51:00,6.25045,6.25079,6.25045,6.25052,16000000.0
2006-03-02 07:52:00,6.25094,6.25215,6.25094,6.25215,13000000.0
2006-03-02 07:53:00,6.25161,6.25213,6.25126,6.25146,10000000.0
2006-03-02 07:54:00,6.25133,6.25198,6.2511,6.25198,11000000.0
2006-03-02 07:55:00,6.25243,6.25243,6.25075,6.25075,12000000.0
2006-03-02 07:56:00,6.25206,6.25206,6.25067,6.25159,13000000.0
2006-03-02 07:57:00,6.25155,6.25182,6.25155,6.25164,8000000.0
2006-03-02 07:58:00,6.25154,6.25239,6.25107,6.25178,14000000.0
2006-03-02 07:59:00,6.25188,6.25305,6.25162,6.25186,15000000.0
2006-03-02 08:00:00,6.25192,6.25248,6.25143,6.25194,10000000.0
2006-03-02 08:01:00,6.25262,6.25262,6.25131,6.25182,13000000.0
2006-03-02 08:02:00,6.25087,6.25228,6.25087,6.25182,14000000.0
2006-03-02 08:03:00,6.25173,6.25268,6.25166,6.25219,12000000.0
2006-03-02 08:04:00,6.25244,6.25288,6.25126,6.25126,16000000.0
2006-03-02 08:05:00,6.25093,6.25264,6.25093,6.25191,14000000.0
2006-03-02 08:06:00,6.2515,6.25231,6.25125,6.25211,19000000.0
2006-03-02 08:07:00,6.25158,6.25286,6.25136,6.25286,19000000.0
2006-03-02 08:08:00,6.25255,6.25264,6.25179,6.252,11000000.0
2006-03-02 08:09:00,6.25236,6.2529,6.25233,6.2529,10000000.0
2006-03-02 08:10:00,6.25267,6.25279,6.25185,6.25279,16000000.0
2006-03-02 08:11:00,6.25282,6.25308,6.25207,6.25215,9000000.0
2006-03-02 08:12:00,6.25301,6.25301,6.2516,6.25262,10000000.0
2006-03-02 08:13:00,6.2523,6.25305,6.2523,6.25305,11000000.0
2006-03-02 08:14:00,6.25267,6.25267,6.2513,6.25151,12000000.0
2006-03-02 08:15:00,6.25148,6.25264,6.25138,6.2521,15000000.0
2006-03-02 08:16:00,6.25202,6.25239,6.25088,6.2518,14000000.0
2006-03-02 08:17:00,6.2514,6.25258,6.25105,6.25258,10000000.0
2006-03-02 08:18:00,6.25294,6.25304,6.25214,6.25268,9000000.0
2006-03-02 08:19:00,6.25238,6.25238,6.25132,6.25132,11000000.0
2006-03-02 08:20:00,6.25152,6.25203,6.25143,6.25194,11000000.0
2006-03-02 08:21:00,6.25186,6.25196,6.25086,6.25124,20000000.0
2006-03-02 08:22:00,6.25111,6.25147,6.25022,6.25022,8000000.0
2006-03-02 08:23:00,6.25026,6.25144,6.25012,6.25019,12000000.0
2006-03-02 08:24:00,6.25062,6.25186,6.25062,6.25184,13000000.0
2006-03-02 08:25:00,6.25026,6.25174,6.25026,6.25109,12000000.0
2006-03-02 08:26:00,6.25094,6.25119,6.25005,6.25005,13000000.0
2006-03-02 08:27:00,6.24959,6.25085,6.24929,6.24929,11000000.0
2006-03-02 08:28:00,6.2488,6.25041,6.2488,6.25041,8000000.0
2006-03-02 08:29:00,6.25048,6.25065,6.24784,6.24784,12000000.0
2006-03-02 08:30:00,6.24799,6.24936,6.24799,6.24936,11000000.0
2006-03-02 08:31:00,6.24899,6.24912,6.24754,6.24906,10000000.0
2006-03-02 08:32:00,6.24873,6.24976,6.24835,6.24976,13000000.0
2006-03-02 08:33:00,6.24973,6.24973,6.24846,6.24846,11000000.0
2006-03-02 08:34:00,6.24799,6.24898,6.24775,6.24805,17000000.0
2006-03-02 08:35:00,6.24903,6.24928,6.24826,6.24908,11000000.0
2006-03-02 08:36:00,6.24923,6.24971,6.24915,6.24927,10000000.0
2006-03-02 08:37:00,6.24955,6.24955,6.24801,6.2491,9000000.0
2006-03-02 08:38:00,6.24793,6.2488,6.24767,6.24767,18000000.0
2006-03-02 08:39:00,6.24757,6.24827,6.24743,6.24798,8000000.0
2006-03-02 08:40:00,6.24681,6.24804,6.24604,6.24752,7000000.0
2006-03-02 08:41:00,6.24875,6.2491,6.2484,6.24861,16000000.0
2006-03-02 08:42:00,6.24861,6.24936,6.24813,6.24936,14000000.0
2006-03-02 08:43:00,6.24983,6.24983,6.24884,6.24939,12000000.0
2006-03-02 08:44:00,6.24821,6.24956,6.24821,6.24835,9000000.0
2006-03-02 08:45:00,6.2488,6.24975,6.24865,6.24876,18000000.0
2006-03-02 08:46:00,6.24854,6.24943,6.24853,6.24881,14000000.0
2006-03-02 08:47:00,6.24883,6.24975,6.2487,6.24963,18000000.0
2006-03-02 08:48:00,6.24991,6.24991,6.24841,6.24904,12000000.0
2006-03-02 08:49:00,6.24875,6.24961,6.24765,6.24806,14000000.0
2006-03-02 08:50:00,6.24938,6.24968,6.24791,6.24791,16000000.0
2006-03-02 08:51:00,6.24837,6.24903,6.24832,6.24903,21000000.0
2006-03-02 08:52:00,6.24881,6.2489,6.2469,6.24839,20000000.0
2006-03-02 08:53:00,6.24728,6.24805,6.2469,6.24758,7000000.0
2006-03-02 08:54:00,6.24678,6.24767,6.24607,6.24767,17000000.0
2006-03-02 08:55:00,6.24748,6.2475,6.24587,6.24632,12000000.0
2006-03-02 08:56:00,6.24622,6.24945,6.24622,6.24853,17000000.0
2006-03-02 08:57:00,6.2478,6.2478,6.24687,6.24754,16000000.0
2006-03-02 08:58:00,6.24806,6.24806,6.24625,6.24749,12000000.0
2006-03-02 08:59:00,6.24756,6.24868,6.24677,6.24827,13000000.0
2006-03-02 09:00:00,6.24763,6.24922,6.24729,6.24893,17000000.0
2006-03-02 09:01:00,6.2483,6.24923,6.24789,6.24896,13000000.0
2006-03-02 09:02:00,6.24855,6.24855,6.24754,6.24754,8000000.0
2006-03-02 09:03:00,6.24836,6.24869,6.24753,6.24801,16000000.0
2006-03-02 09:04:00,6.2483,6.24891,6.24804,6.24819,8000000.0
2006-03-02 09:05:00,6.24799,6.24853,6.24761,6.24834,11000000.0
2006-03-02 09:06:00,6.24841,6.24873,6.24748,6.24768,10000000.0
2006-03-02 09:07:00,6.24825,6.24843,6.24724,6.24746,10000000.0
2006-03-02 09:08:00,6.24694,6.24778,6.24564,6.24708,19000000.0
2006-03-02 09:09:00,6.24714,6.24777,6.24568,6.24696,16000000.0
2006-03-02 09:10:00,6.24736,6.24736,6.24558,6.24558,8000000.0
2006-03-02 09:11:00,6.24577,6.24663,6.24552,6.24552,11000000.0
2006-03-02 09:12:00,6.24544,6.24737,6.24544,6.2464,16000000.0
2006-03-02 09:13:00,6.24617,6.24938,6.24511,6.24511,15000000.0
2006-03-02 09:14:00,6.24515,6.24841,6.24515,6.24669,17000000.0
2006-03-02 09:15:00,6.24662,6.24756,6.24575,6.24662,12000000.0
2006-03-02 09:16:00,6.24682,6.24726,6.24571,6.24613,14000000.0
2006-03-02 09:17:00,6.24694,6.24838,6.24641,6.24645,14000000.0
2006-03-02 09:18:00,6.24653,6.24813,6.24624,6.24793,18000000.0
2006-03-02 09:19:00,6.24724,6.24816,6.247,6.24808,14000000.0
2006-03-02 09:20:00,6.24794,6.24837,6.24734,6.24837,18000000.0
2006-03-02 09:21:00,6.24816,6.24832,6.24667,6.24714,17000000.0
2006-03-02 09:22:00,6.24665,6.24702,6.24562,6.24702,13000000.0
2006-03-02 09:23:00,6.24675,6.24807,6.24668,6.24768,12000000.0
2006-03-02 09:24:00,6.24801,6.24854,6.24713,6.24854,14000000.0
2006-03-02 09:25:00,6.24894,6.24948,6.24784,6.24948,9000000.0
2006-03-02 09:26:00,6.24964,6.24964,6.24622,6.24809,13000000.0
2006-03-02 09:27:00,6.2464,6.24804,6.2464,6.24673,13000000.0
2006-03-02 09:28:00,6.24808,6.24812,6.24697,6.24746,19000000.0
2006-03-02 09:29:00,6.24735,6.24777,6.2465,6.24758,14000000.0
2006-03-02 09:30:00,6.24783,6.2487,6.24674,6.2487,15000000.0
2006-03-02 09:31:00,6.24935,6.24984,6.24848,6.24937,11000000.0
2006-03-02 09:32:00,6.24922,6.24974,6.2487,6.24945,16000000.0
2006-03-02 09:33:00,6.2496,6.2496,6.24782,6.2481,9000000.0
2006-03-02 09:34:00,6.24752,6.24785,6.24677,6.24732,18000000.0
2006-03-02 09:35:00,6.24741,6.24767,6.24612,6.24717,14000000.0
2006-03-02 09:36:00,6.24794,6.24917,6.24768,6.24884,16000000.0
2006-03-02 09:37:00,6.24881,6.24881,6.24702,6.24844,20000000.0
2006-03-02 09:38:00,6.24857,6.24857,6.24677,6.24737,19000000.0
2006-03-02 09:39:00,6.24751,6.24863,6.24705,6.24833,16000000.0
2006-03-02 09:40:00,6.24837,6.24888,6.24709,6.24813,12000000.0
2006-03-02 09:41:00,6.24846,6.24947,6.24681,6.24681,18000000.0
2006-03-02 09:42:00,6.24808,6.24921,6.24713,6.24921,16000000.0
2006-03-02 09:43:00,6.2492,6.2499,6.24808,6.24914,15000000.0
2006-03-02 09:44:00,6.24962,6.24974,6.24664,6.24664,13000000.0
2006-03-02 09:45:00,6.24647,6.24846,6.24616,6.24758,13000000.0
2006-03-02 09:46:00,6.24765,6.24808,6.24685,6.24723,17000000.0
2006-03-02 09:47:00,6.24752,6.24841,6.24752,6.24765,13000000.0
2006-03-02 09:48:00,6.24748,6.24833,6.24654,6.2477,16000000.0
2006-03-02 09:49:00,6.24762,6.24825,6.24661,6.24718,17000000.0
2006-03-02 09:50:00,6.24732,6.24786,6.24692,6.24773,12000000.0
2006-03-02 09:51:00,6.24847,6.24847,6.24746,6.24773,16000000.0
2006-03-02 09:52:00,6.24793,6.24844,6.24702,6.24814,16000000.0
2006-03-02 09:53:00,6.24779,6.24779,6.24563,6.24563,15000000.0
2006-03-02 09:54:00,6.24631,6.24823,6.24631,6.24699,15000000.0
2006-03-02 09:55:00,6.24718,6.24742,6.24604,6.24644,15000000.0
2006-03-02 09:56:00,6.24658,6.24732,6.24572,6.24572,17000000.0
2006-03-02 09:57:00,6.24727,6.2476,6.24376,6.24542,12000000.0
2006-03-02 09:58:00,6.24627,6.24627,6.24451,6.24461,14000000.0
2006-03-02 09:59:00,6.24533,6.24595,6.24494,6.24494,10000000.0
2006-03-02 10:00:00,6.24604,6.24614,6.24435,6.245,11000000.0
2006-03-02 10:01:00,6.24565,6.24683,6.24419,6.24514,24000000.0
2006-03-02 10:02:00,6.24461,6.24461,6.24258,6.24296,14000000.0
2006-03-02 10:03:00,6.24393,6.24443,6.24291,6.2436,16000000.0
2006-03-02 10:04:00,6.24338,6.24338,6.24284,6.24335,10000000.0
2006-03-02 10:05:00,6.24355,6.24394,6.243,6.24327,10000000.0
2006-03-02 10:06:00,6.2429,6.24417,6.2429,6.24372,9000000.0
2006-03-02 10:07:00,6.24358,6.24503,6.24182,6.24182,11000000.0
2006-03-02 10:08:00,6.24361,6.24361,6.24182,6.24227,9000000.0
2006-03-02 10:09:00,6.24243,6.244,6.24243,6.24352,11000000.0
2006-03-02 10:10:00,6.24436,6.24451,6.24309,6.24408,15000000.0
2006-03-02 10:11:00,6.24416,6.24494,6.24338,6.24399,16000000.0
2006-03-02 10:12:00,6.24399,6.24415,6.24218,6.24365,19000000.0
2006-03-02 10:13:00,6.24392,6.24392,6.24211,6.24211,9000000.0
2006-03-02 10:14:00,6.24316,6.24389,6.24287,6.24384,11000000.0
2006-03-02 10:15:00,6.24362,6.24362,6.24242,6.24358,8000000.0
2006-03-02 10:16:00,6.24422,6.24483,6.24312,6.24389,17000000.0
2006-03-02 10:17:00,6.24502,6.2451,6.24365,6.24479,16000000.0
2006-03-02 10:18:00,6.2445,6.24476,6.24276,6.24389,16000000.0
2006-03-02 10:19:00,6.24392,6.24449,6.24291,6.24399,17000000.0
2006-03-02 10:20:00,6.24401,6.2447,6.2435,6.24401,16000000.0
2006-03-02 10:21:00,6.24443,6.2449,6.24443,6.24473,7000000.0
2006-03-02 10:22:00,6.24486,6.24513,6.24478,6.24505,10000000.0
2006-03-02 10:23:00,6.245,6.24704,6.245,6.24704,14000000.0
2006-03-02 10:24:00,6.24648,6.24659,6.24348,6.24421,13000000.0
2006-03-02 10:25:00,6.2433,6.24428,6.24276,6.24276,12000000.0
2006-03-02 10:26:00,6.2434,6.24399,6.24315,6.24348,11000000.0
2006-03-02 10:27:00,6.24349,6.24464,6.24301,6.24406,13000000.0
2006-03-02 10:28:00,6.2443,6.24436,6.24276,6.24349,13000000.0
2006-03-02 10:29:00,6.24371,6.24381,6.24265,6.24327,11000000.0
2006-03-02 10:30:00,6.24283,6.24286,6.24182,6.24286,9000000.0
2006-03-02 10:31:00,6.24297,6.24297,6.24142,6.24227,16000000.0
2006-03-02 10:32:00,6.24193,6.24229,6.24106,6.2415,9000000.0
2006-03-02 10:33:00,6.24131,6.24254,6.24091,6.24252,12000000.0
2006-03-02 10:34:00,6.24272,6.24402,6.24232,6.24267,11000000.0
2006-03-02 10:35:00,6.24359,6.24359,6.24211,6.2428,17000000.0
2006-03-02 10:36:00,6.24318,6.24333,6.2421,6.2421,10000000.0
2006-03-02 10:37:00,6.24394,6.24394,6.24255,6.24337,15000000.0
2006-03-02 10:38:00,6.2438,6.24398,6.2436,6.24398,17000000.0
2006-03-02 10:39:00,6.24359,6.24359,6.24205,6.24264,13000000.0
2006-03-02 10:40:00,6.24209,6.24404,6.24187,6.24238,10000000.0
2006-03-02 10:41:00,6.24356,6.24356,6.24226,6.24302,15000000.0
2006-03-02 10:42:00,6.24331,6.24407,6.24331,6.24407,12000000.0
2006-03-02 10:43:00,6.24358,6.24369,6.24239,6.24345,13000000.0
2006-03-02 10:44:00,6.24319,6.24351,6.24305,6.2435,12000000.0
2006-03-02 10:45:00,6.24364,6.24569,6.24357,6.24569,13000000.0
2006-03-02 10:46:00,6.24652,6.24652,6.24542,6.24546,13000000.0
2006-03-02 10:47:00,6.24433,6.24461,6.24346,6.24461,7000000.0
2006-03-02 10:48:00,6.24417,6.24433,6.24306,6.24389,12000000.0
2006-03-02 10:49:00,6.24393,6.24393,6.24358,6.24368,10000000.0
2006-03-02 10:50:00,6.24374,6.24455,6.24309,6.24343,14000000.0
2006-03-02 10:51:00,6.24288,6.24367,6.24261,6.24265,11000000.0
2006-03-02 10:52:00,6.24242,6.2439,6.24242,6.24341,20000000.0
2006-03-02 10:53:00,6.24355,6.24447,6.24353,6.24381,9000000.0
2006-03-02 10:54:00,6.244,6.24453,6.2439,6.24424,18000000.0
2006-03-02 10:55:00,6.24445,6.24473,6.24444,6.24473,10000000.0
2006-03-02 10:56:00,6.2446,6.2446,6.24316,6.2443,11000000.0
2006-03-02 10:57:00,6.24475,6.24495,6.24384,6.24495,8000000.0
2006-03-02 10:58:00,6.24514,6.24539,6.24513,6.24529,10000000.0
2006-03-02 10:59:00,6.24492,6.24492,6.24436,6.24447,10000000.0
2006-03-02 11:00:00,6.24445,6.24467,6.24441,6.24464,15000000.0
2006-03-02 11:01:00,6.24447,6.24447,6.24267,6.24346,12000000.0
2006-03-02 11:02:00,6.24431,6.24584,6.24406,6.24584,8000000.0
2006-03-02 11:03:00,6.24513,6.24513,6.24257,6.24259,11000000.0
2006-03-02 11:04:00,6.24198,6.24269,6.24128,6.2421,15000000.0
2006-03-02 11:05:00,6.24202,6.2438,6.24144,6.2433,17000000.0
2006-03-02 11:06:00,6.24258,6.24309,6.24146,6.24183,12000000.0
2006-03-02 11:07:00,6.24278,6.24315,6.24169,6.24242,11000000.0
2006-03-02 11:08:00,6.24254,6.24332,6.24254,6.24309,22000000.0
2006-03-02 11:09:00,6.24223,6.24303,6.24195,6.24274,9000000.0
2006-03-02 11:10:00,6.24169,6.24321,6.24121,6.24133,16000000.0
2006-03-02 11:11:00,6.24125,6.24226,6.24121,6.24192,7000000.0
2006-03-02 11:12:00,6.24209,6.24316,6.24126,6.24126,15000000.0
2006-03-02 11:13:00,6.24248,6.24248,6.23962,6.23966,11000000.0
2006-03-02 11:14:00,6.24037,6.24256,6.23949,6.24021,18000000.0
2006-03-02 11:15:00,6.24004,6.24058,6.23963,6.24033,11000000.0
2006-03-02 11:16:00,6.24041,6.24041,6.23902,6.23919,13000000.0
2006-03-02 11:17:00,6.23904,6.24001,6.23881,6.23916,13000000.0
2006-03-02 11:18:00,6.23933,6.24041,6.23923,6.23988,9000000.0
2006-03-02 11:19:00,6.2403,6.24071,6.23897,6.23897,17000000.0
2006-03-02 11:20:00,6.23826,6.2399,6.23821,6.23937,14000000.0
2006-03-02 11:21:00,6.23927,6.23996,6.239,6.23961,14000000.0
2006-03-02 11:22:00,6.24133,6.24133,6.23847,6.23979,22000000.0
2006-03-02 11:23:00,6.23924,6.23954,6.23843,6.23895,8000000.0
2006-03-02 11:24:00,6.23902,6.23933,6.23739,6.23739,18000000.0
2006-03-02 11:25:00,6.23683,6.23772,6.23681,6.23772,9000000.0
2006-03-02 11:26:00,6.23776,6.23827,6.23713,6.23792,15000000.0
2006-03-02 11:27:00,6.23802,6.23849,6.23738,6.23796,10000000.0
2006-03-02 11:28:00,6.23791,6.23889,6.23712,6.23889,13000000.0
2006-03-02 11:29:00,6.23875,6.23908,6.23743,6.23818,17000000.0
2006-03-02 11:30:00,6.23828,6.23928,6.23803,6.23922,13000000.0
2006-03-02 11:31:00,6.23876,6.2401,6.23849,6.23849,12000000.0
2006-03-02 11:32:00,6.23905,6.24023,6.23869,6.23996,20000000.0
2006-03-02 11:33:00,6.24048,6.24048,6.23905,6.23918,16000000.0
2006-03-02 11:34:00,6.23959,6.24046,6.23906,6.23953,13000000.0
2006-03-02 11:35:00,6.23956,6.24118,6.23956,6.24107,14000000.0
2006-03-02 11:36:00,6.24113,6.24113,6.23989,6.24085,11000000.0
2006-03-02 11:37:00,6.24071,6.24094,6.23968,6.24046,16000000.0
2006-03-02 11:38:00,6.24014,6.24077,6.23923,6.24077,8000000.0
2006-03-02 11:39:00,6.24064,6.24083,6.24042,6.24062,11000000.0
2006-03-02 11:40:00,6.2406,6.24072,6.23902,6.23917,12000000.0
2006-03-02 11:41:00,6.24023,6.24044,6.23937,6.24044,10000000.0
2006-03-02 11:42:00,6.24091,6.24121,6.24007,6.24121,10000000.0
2006-03-02 11:43:00,6.24068,6.24215,6.24068,6.24208,17000000.0
2006-03-02 11:44:00,6.24222,6.24279,6.24137,6.24184,15000000.0
2006-03-02 11:45:00,6.24236,6.24236,6.24057,6.24202,16000000.0
2006-03-02 11:46:00,6.24148,6.24259,6.24081,6.24081,7000000.0
2006-03-02 11:47:00,6.24123,6.24232,6.24123,6.24213,16000000.0
2006-03-02 11:48:00,6.24214,6.24222,6.24098,6.24171,13000000.0
2006-03-02 11:49:00,6.24155,6.24237,6.24117,6.24195,10000000.0
2006-03-02 11:50:00,6.24214,6.24346,6.24186,6.24281,12000000.0
2006-03-02 11:51:00,6.24344,6.24359,6.24203,6.24334,14000000.0
2006-03-02 11:52:00,6.24333,6.24349,6.24235,6.24333,18000000.0
2006-03-02 11:53:00,6.24335,6.24476,6.24325,6.24352,16000000.0
2006-03-02 11:54:00,6.24354,6.24381,6.24252,6.24252,8000000.0
2006-03-02 11:55:00,6.24205,6.24358,6.24205,6.24286,8000000.0
2006-03-02 11:56:00,6.24257,6.24325,6.24205,6.24226,8000000.0
2006-03-02 11:57:00,6.24207,6.24292,6.24207,6.2423,11000000.0
2006-03-02 11:58:00,6.24249,6.24361,6.24202,6.24265,14000000.0
2006-03-02 11:59:00,6.24343,6.24343,6.24212,6.24212,11000000.0
2006-03-02 12:00:00,6.24259,6.24268,6.24003,6.24003,15000000.0
2006-03-02 12:01:00,6.24081,6.24129,6.23977,6.24059,13000000.0
2006-03-02 12:02:00,6.24031,6.24073,6.2388,6.24023,15000000.0
2006-03-02 12:03:00,6.24059,6.24164,6.24005,6.24005,11000000.0
2006-03-02 12:04:00,6.23996,6.2415,6.23989,6.24101,9000000.0
2006-03-02 12:05:00,6.24051,6.241,6.23977,6.24075,9000000.0
2006-03-02 12:06:00,6.24108,6.24198,6.24049,6.2409,15000000.0
2006-03-02 12:07:00,6.24213,6.24222,6.24058,6.24083,11000000.0
2006-03-02 12:08:00,6.2416,6.2421,6.24092,6.24187,8000000.0
2006-03-02 12:09:00,6.24197,6.24231,6.24113,6.24198,18000000.0
2006-03-02 12:10:00,6.2423,6.24357,6.24149,6.24293,14000000.0
2006-03-02 12:11:00,6.24256,6.24334,6.24209,6.24264,9000000.0
2006-03-02 12:12:00,6.24252,6.24334,6.24205,6.24205,18000000.0
2006-03-02 12:13:00,6.24193,6.24435,6.24193,6.24435,12000000.0
2006-03-02 12:14:00,6.24401,6.24401,6.24281,6.24281,10000000.0
2006-03-02 12:15:00,6.2439,6.24483,6.24374,6.24452,8000000.0
2006-03-02 12:16:00,6.24322,6.24396,6.24219,6.24226,14000000.0
2006-03-02 12:17:00,6.24204,6.24308,6.24174,6.24281,13000000.0
2006-03-02 12:18:00,6.24238,6.24309,6.24153,6.24287,10000000.0
2006-03-02 12:19:00,6.24291,6.24295,6.24226,6.24228,11000000.0
2006-03-02 12:20:00,6.24213,6.24329,6.24213,6.24329,8000000.0
2006-03-02 12:21:00,6.24325,6.24347,6.24236,6.24305,20000000.0
2006-03-02 12:22:00,6.24337,6.24377,6.24208,6.24323,14000000.0
2006-03-02 12:23:00,6.24319,6.24393,6.24262,6.24341,11000000.0
2006-03-02 12:24:00,6.2435,6.2435,6.24253,6.24304,17000000.0
2006-03-02 12:25:00,6.24309,6.24353,6.24244,6.2425,12000000.0
2006-03-02 12:26:00,6.24276,6.24384,6.24276,6.24384,7000000.0
2006-03-02 12:27:00,6.24358,6.24358,6.24173,6.24203,7000000.0
2006-03-02 12:28:00,6.24209,6.24255,6.24099,6.24255,19000000.0
2006-03-02 12:29:00,6.24155,6.24203,6.24155,6.24201,12000000.0
2006-03-02 12:30:00,6.24137,6.2424,6.24133,6.2424,10000000.0
2006-03-02 12:31:00,6.24298,6.24396,6.24224,6.24374,12000000.0
2006-03-02 12:32:00,6.24449,6.24606,6.24442,6.24538,12000000.0
2006-03-02 12:33:00,6.24545,6.24563,6.24359,6.24366,15000000.0
2006-03-02 12:34:00,6.24368,6.24608,6.24344,6.24536,12000000.0
2006-03-02 12:35:00,6.24478,6.24555,6.24413,6.245,12000000.0
2006-03-02 12:36:00,6.2445,6.24655,6.24177,6.24553,15000000.0
2006-03-02 12:37:00,6.24553,6.24618,6.24521,6.24541,8000000.0
2006-03-02 12:38:00,6.24558,6.24583,6.24411,6.24507,15000000.0
2006-03-02 12:39:00,6.24583,6.24591,6.24449,6.24591,14000000.0
2006-03-02 12:40:00,6.24575,6.24611,6.24468,6.24503,18000000.0
2006-03-02 12:41:00,6.24545,6.24545,6.24451,6.24471,11000000.0
2006-03-02 12:42:00,6.24421,6.24555,6.24355,6.24406,17000000.0
2006-03-02 12:43:00,6.2446,6.24506,6.24428,6.24506,11000000.0
2006-03-02 12:44:00,6.24551,6.24591,6.24551,6.24577,13000000.0
2006-03-02 12:45:00,6.2456,6.24589,6.24487,6.24562,10000000.0
2006-03-02 12:46:00,6.24567,6.2466,6.24479,6.24622,20000000.0
2006-03-02 12:47:00,6.24584,6.24646,6.24533,6.24552,10000000.0
2006-03-02 12:48:00,6.24549,6.24682,6.24549,6.24682,10000000.0
2006-03-02 12:49:00,6.24695,6.24701,6.2466,6.2466,15000000.0
2006-03-02 12:50:00,6.24643,6.24645,6.24525,6.24525,14000000.0
2006-03-02 12:51:00,6.24547,6.24614,6.24458,6.24534,14000000.0
2006-03-02 12:52:00,6.2451,6.24649,6.24503,6.24649,9000000.0
2006-03-02 12:53:00,6.24598,6.24658,6.24545,6.24635,9000000.0
2006-03-02 12:54:00,6.24597,6.24639,6.24497,6.24534,20000000.0
2006-03-02 12:55:00,6.24534,6.24586,6.24442,6.24578,12000000.0
2006-03-02 12:56:00,6.24494,6.2457,6.24469,6.24542,7000000.0
2006-03-02 12:57:00,6.24551,6.246,6.2446,6.24472,13000000.0
2006-03-02 12:58:00,6.24459,6.24537,6.24423,6.24519,16000000.0
2006-03-02 12:59:00,6.24524,6.24577,6.24364,6.24364,14000000.0
2006-03-02 13:00:00,6.24448,6.24509,6.24367,6.24367,12000000.0
2006-03-02 13:01:00,6.24364,6.24454,6.24333,6.24454,17000000.0
2006-03-02 13:02:00,6.245,6.24513,6.24336,6.24336,10000000.0
2006-03-02 13:03:00,6.24325,6.2445,6.24318,6.24386,22000000.0
2006-03-02 13:04:00,6.24416,6.24519,6.24362,6.24362,20000000.0
2006-03-02 13:05:00,6.24409,6.24453,6.24313,6.2438,14000000.0
2006-03-02 13:06:00,6.24362,6.24369,6.24217,6.24258,17000000.0
2006-03-02 13:07:00,6.2428,6.24377,6.24188,6.24322,22000000.0
2006-03-02 13:08:00,6.24266,6.24355,6.24185,6.2424,12000000.0
2006-03-02 13:09:00,6.24247,6.24345,6.24186,6.24186,12000000.0
2006-03-02 13:10:00,6.242,6.2445,6.242,6.2445,20000000.0
2006-03-02 13:11:00,6.24475,6.24475,6.24279,6.24369,12000000.0
2006-03-02 13:12:00,6.24332,6.24464,6.2428,6.24338,16000000.0
2006-03-02 13:13:00,6.24294,6.24364,6.24224,6.24237,14000000.0
2006-03-02 13:14:00,6.24354,6.24389,6.24189,6.24361,17000000.0
2006-03-02 13:15:00,6.24329,6.24345,6.24173,6.24173,7000000.0
2006-03-02 13:16:00,6.24194,6.24334,6.24194,6.24263,9000000.0
2006-03-02 13:17:00,6.24285,6.24439,6.24285,6.24303,15000000.0
2006-03-02 13:18:00,6.24352,6.24444,6.24325,6.24444,17000000.0
2006-03-02 13:19:00,6.24357,6.24405,6.24228,6.24228,15000000.0
2006-03-02 13:20:00,6.24291,6.24348,6.24223,6.24348,12000000.0
2006-03-02 13:21:00,6.24377,6.2439,6.24364,6.24367,24000000.0
2006-03-02 13:22:00,6.24347,6.24397,6.24206,6.24276,12000000.0
2006-03-02 13:23:00,6.24269,6.24283,6.24171,6.24171,12000000.0
2006-03-02 13:24:00,6.24155,6.24356,6.24136,6.24252,18000000.0
2006-03-02 13:25:00,6.24232,6.24253,6.24021,6.24021,12000000.0
2006-03-02 13:26:00,6.23969,6.24133,6.23962,6.24133,12000000.0
2006-03-02 13:27:00,6.24136,6.24136,6.23904,6.23904,9000000.0
2006-03-02 13:28:00,6.23875,6.2404,6.23875,6.23956,15000000.0
2006-03-02 13:29:00,6.24064,6.24113,6.23892,6.2398,14000000.0
2006-03-02 13:30:00,6.23934,6.24061,6.23934,6.24061,11000000.0
2006-03-02 13:31:00,6.24094,6.24139,6.24076,6.24084,11000000.0
2006-03-02 13:32:00,6.24066,6.24095,6.23955,6.23955,8000000.0
2006-03-02 13:33:00,6.23984,6.24166,6.23962,6.24136,14000000.0
2006-03-02 13:34:00,6.24024,6.24136,6.24004,6.2408,11000000.0
2006-03-02 13:35:00,6.24091,6.24193,6.24009,6.24075,16000000.0
2006-03-02 13:36:00,6.24052,6.24215,6.24052,6.24133,8000000.0
2006-03-02 13:37:00,6.24111,6.24265,6.24078,6.24099,17000000.0
2006-03-02 13:38:00,6.24105,6.24203,6.24087,6.24087,14000000.0
2006-03-02 13:39:00,6.24154,6.242,6.24036,6.24134,10000000.0
2006-03-02 13:40:00,6.2417,6.24222,6.24061,6.24083,8000000.0
2006-03-02 13:41:00,6.24118,6.24239,6.24116,6.24239,11000000.0
2006-03-02 13:42:00,6.24254,6.243,6.2407,6.2407,14000000.0
2006-03-02 13:43:00,6.23987,6.24098,6.23943,6.23943,11000000.0
2006-03-02 13:44:00,6.24122,6.24161,6.24068,6.24068,11000000.0
2006-03-02 13:45:00,6.24076,6.24144,6.23988,6.23988,14000000.0
2006-03-02 13:46:00,6.23988,6.24157,6.23988,6.24149,11000000.0
2006-03-02 13:47:00,6.24142,6.24191,6.24064,6.24123,13000000.0
2006-03-02 13:48:00,6.24243,6.24243,6.24089,6.24165,14000000.0
2006-03-02 13:49:00,6.24202,6.24289,6.24198,6.24284,12000000.0
2006-03-02 13:50:00,6.2426,6.24293,6.24103,6.2411,16000000.0
2006-03-02 13:51:00,6.24206,6.24266,6.24064,6.24066,14000000.0
2006-03-02 13:52:00,6.24183,6.24286,6.24124,6.24286,10000000.0
2006-03-02 13:53:00,6.2428,6.24281,6.24214,6.24229,10000000.0
2006-03-02 13:54:00,6.24253,6.24272,6.24195,6.24272,8000000.0
2006-03-02 13:55:00,6.24235,6.24292,6.24123,6.24141,13000000.0
2006-03-02 13:56:00,6.24155,6.24346,6.24141,6.24297,17000000.0
2006-03-02 13:57:00,6.24258,6.24318,6.24189,6.24189,13000000.0
2006-03-02 13:58:00,6.24212,6.24328,6.24205,6.24232,7000000.0
2006-03-02 13:59:00,6.2426,6.24366,6.2426,6.24366,9000000.0
2006-03-02 14:00:00,6.24327,6.24349,6.24172,6.24187,7000000.0
2006-03-02 14:01:00,6.24286,6.24286,6.24158,6.24242,11000000.0
2006-03-02 14:02:00,6.24225,6.24233,6.24089,6.24233,19000000.0
2006-03-02 14:03:00,6.24216,6.24269,6.24091,6.24245,13000000.0
2006-03-02 14:04:00,6.24309,6.24345,6.24153,6.24305,22000000.0
2006-03-02 14:05:00,6.24214,6.2438,6.24214,6.2438,17000000.0
2006-03-02 14:06:00,6.24425,6.24425,6.24243,6.24243,11000000.0
2006-03-02 14:07:00,6.24312,6.24446,6.24312,6.24446,9000000.0
2006-03-02 14:08:00,6.24427,6.24457,6.24361,6.24453,11000000.0
2006-03-02 14:09:00,6.24482,6.24482,6.24304,6.24465,12000000.0
2006-03-02 14:10:00,6.24347,6.24451,6.24346,6.24375,13000000.0
2006-03-02 14:11:00,6.2442,6.24447,6.24313,6.24425,14000000.0
2006-03-02 14:12:00,6.24358,6.24408,6.24183,6.24183,11000000.0
2006-03-02 14:13:00,6.2418,6.2428,6.2417,6.2417,11000000.0
2006-03-02 14:14:00,6.2426,6.2426,6.24093,6.24142,7000000.0
2006-03-02 14:15:00,6.24199,6.24317,6.24108,6.24139,14000000.0
2006-03-02 14:16:00,6.24157,6.24281,6.2413,6.24281,13000000.0
2006-03-02 14:17:00,6.24209,6.24209,6.24019,6.24089,22000000.0
2006-03-02 14:18:00,6.24078,6.24166,6.24003,6.24003,15000000.0
2006-03-02 14:19:00,6.24189,6.24482,6.24189,6.24482,12000000.0
2006-03-02 14:20:00,6.24364,6.24396,6.24158,6.24396,7000000.0
2006-03-02 14:21:00,6.24465,6.24476,6.24298,6.24431,13000000.0
2006-03-02 14:22:00,6.24469,6.24469,6.24279,6.24311,8000000.0
2006-03-02 14:23:00,6.24162,6.24293,6.24139,6.24293,11000000.0
2006-03-02 14:24:00,6.2429,6.24309,6.24246,6.24291,13000000.0
2006-03-02 14:25:00,6.24273,6.24273,6.23957,6.24211,15000000.0
2006-03-02 14:26:00,6.24195,6.2426,6.24125,6.24152,8000000.0
2006-03-02 14:27:00,6.24249,6.24297,6.24208,6.24248,10000000.0
2006-03-02 14:28:00,6.24328,6.24368,6.24257,6.24353,11000000.0
2006-03-02 14:29:00,6.2439,6.24407,6.24311,6.24405,21000000.0
2006-03-02 14:30:00,6.24423,6.24469,6.24328,6.2443,11000000.0
2006-03-02 14:31:00,6.24413,6.24516,6.24389,6.24389,17000000.0
2006-03-02 14:32:00,6.2436,6.24393,6.24276,6.24276,15000000.0
2006-03-02 14:33:00,6.2431,6.2443,6.2431,6.2443,8000000.0
2006-03-02 14:34:00,6.24478,6.24497,6.24428,6.24489,9000000.0
2006-03-02 14:35:00,6.2442,6.24432,6.2432,6.24343,11000000.0
2006-03-02 14:36:00,6.24325,6.24456,6.24318,6.24348,15000000.0
2006-03-02 14:37:00,6.24372,6.2448,6.24372,6.24476,8000000.0
2006-03-02 14:38:00,6.24479,6.24485,6.24332,6.24332,10000000.0
2006-03-02 14:39:00,6.24354,6.24563,6.24354,6.24435,19000000.0
2006-03-02 14:40:00,6.24463,6.24505,6.24358,6.24484,15000000.0
2006-03-02 14:41:00,6.2446,6.2446,6.24314,6.24418,15000000.0
2006-03-02 14:42:00,6.24414,6.24516,6.24401,6.24436,17000000.0
2006-03-02 14:43:00,6.24444,6.24523,6.24323,6.244,15000000.0
2006-03-02 14:44:00,6.24414,6.24462,6.2429,6.24462,15000000.0
2006-03-02 14:45:00,6.24457,6.24587,6.24409,6.24571,9000000.0
2006-03-02 14:46:00,6.24556,6.24586,6.24434,6.24471,11000000.0
2006-03-02 14:47:00,6.24477,6.24571,6.24438,6.24526,12000000.0
2006-03-02 14:48:00,6.24511,6.24511,6.24283,6.24371,12000000.0
2006-03-02 14:49:00,6.24263,6.24323,6.2401,6.24043,12000000.0
2006-03-02 14:50:00,6.2409,6.24279,6.24062,6.24062,15000000.0
2006-03-02 14:51:00,6.24127,6.24264,6.24112,6.24201,10000000.0
2006-03-02 14:52:00,6.24244,6.24418,6.24244,6.24251,13000000.0
2006-03-02 14:53:00,6.24333,6.24501,6.24217,6.2438,13000000.0
2006-03-02 14:54:00,6.24336,6.24417,6.24293,6.2436,9000000.0
2006-03-02 14:55:00,6.24384,6.24515,6.24367,6.2437,16000000.0
2006-03-02 14:56:00,6.24488,6.24563,6.24415,6.24521,15000000.0
2006-03-02 14:57:00,6.24578,6.24727,6.24541,6.24541,15000000.0
2006-03-02 14:58:00,6.24584,6.24673,6.24568,6.24585,11000000.0
2006-03-02 14:59:00,6.24664,6.24664,6.24499,6.24564,14000000.0
2006-03-02 15:00:00,6.2464,6.24949,6.24557,6.24949,18000000.0
2006-03-02 15:01:00,6.25051,6.2522,6.24894,6.25191,12000000.0
2006-03-02 15:02:00,6.25142,6.25142,6.25044,6.25065,7000000.0
2006-03-02 15:03:00,6.25154,6.25154,6.24924,6.25093,18000000.0
2006-03-02 15:04:00,6.25098,6.25168,6.24928,6.25102,21000000.0
2006-03-02 15:05:00,6.25069,6.25151,6.24915,6.24953,13000000.0
2006-03-02 15:06:00,6.24959,6.24993,6.24861,6.24875,14000000.0
2006-03-02 15:07:00,6.24898,6.25114,6.24882,6.25083,22000000.0
2006-03-02 15:08:00,6.25174,6.25252,6.251,6.25139,10000000.0
2006-03-02 15:09:00,6.25154,6.25182,6.25037,6.25037,9000000.0
2006-03-02 15:10:00,6.25192,6.25192,6.2494,6.25059,14000000.0
2006-03-02 15:11:00,6.2504,6.2504,6.24874,6.24874,12000000.0
2006-03-02 15:12:00,6.25006,6.25025,6.2491,6.24938,13000000.0
2006-03-02 15:13:00,6.24943,6.2518,6.24943,6.25026,12000000.0
2006-03-02 15:14:00,6.2523,6.25237,6.2509,6.2509,10000000.0
2006-03-02 15:15:00,6.25175,6.25176,6.24959,6.24959,16000000.0
2006-03-02 15:16:00,6.25109,6.25255,6.25047,6.25133,15000000.0
2006-03-02 15:17:00,6.2507,6.25135,6.24943,6.251,14000000.0
2006-03-02 15:18:00,6.25075,6.25172,6.25009,6.25009,12000000.0
2006-03-02 15:19:00,6.25049,6.25112,6.25005,6.25072,11000000.0
2006-03-02 15:20:00,6.25021,6.25289,6.25021,6.25215,14000000.0
2006-03-02 15:21:00,6.25209,6.25371,6.25209,6.25291,14000000.0
2006-03-02 15:22:00,6.25337,6.25337,6.25155,6.25155,10000000.0
2006-03-02 15:23:00,6.25244,6.25295,6.25124,6.25124,11000000.0
2006-03-02 15:24:00,6.25224,6.25224,6.25009,6.25009,10000000.0
2006-03-02 15:25:00,6.2514,6.25263,6.25072,6.25239,16000000.0
2006-03-02 15:26:00,6.25241,6.25241,6.25041,6.25113,15000000.0
2006-03-02 15:27:00,6.25125,6.25191,6.25009,6.25191,10000000.0
2006-03-02 15:28:00,6.25183,6.25203,6.25044,6.25114,11000000.0
2006-03-02 15:29:00,6.25069,6.252,6.2499,6.2514,19000000.0
2006-03-02 15:30:00,6.25111,6.25127,6.25048,6.25078,10000000.0
2006-03-02 15:31:00,6.25061,6.25091,6.24919,6.24919,14000000.0
2006-03-02 15:32:00,6.24909,6.24981,6.24868,6.24964,12000000.0
2006-03-02 15:33:00,6.24994,6.25089,6.24856,6.25009,20000000.0
2006-03-02 15:34:00,6.24936,6.25048,6.24823,6.24892,12000000.0
2006-03-02 15:35:00,6.24873,6.25031,6.24846,6.2502,12000000.0
2006-03-02 15:36:00,6.24964,6.2498,6.24904,6.2495,10000000.0
2006-03-02 15:37:00,6.24828,6.24838,6.2478,6.24797,10000000.0
2006-03-02 15:38:00,6.2494,6.24993,6.24859,6.24961,13000000.0
2006-03-02 15:39:00,6.24955,6.25055,6.24942,6.24962,7000000.0
2006-03-02 15:40:00,6.24828,6.24841,6.24584,6.24584,10000000.0
2006-03-02 15:41:00,6.24434,6.24456,6.24307,6.24307,9000000.0
2006-03-02 15:42:00,6.24231,6.24264,6.24112,6.24144,13000000.0
2006-03-02 15:43:00,6.24057,6.24113,6.23713,6.23713,16000000.0
2006-03-02 15:44:00,6.23589,6.23691,6.2346,6.2346,14000000.0
2006-03-02 15:45:00,6.23376,6.23461,6.23266,6.23288,15000000.0
2006-03-02 15:46:00,6.23315,6.23519,6.23091,6.23091,13000000.0
2006-03-02 15:47:00,6.23209,6.2344,6.23173,6.2344,9000000.0
2006-03-02 15:48:00,6.23397,6.23687,6.23392,6.23601,21000000.0
2006-03-02 15:49:00,6.23733,6.23945,6.23697,6.23882,23000000.0
2006-03-02 15:50:00,6.23942,6.24405,6.23911,6.24266,12000000.0
2006-03-02 15:51:00,6.24309,6.24309,6.24117,6.24216,19000000.0
2006-03-02 15:52:00,6.24183,6.24189,6.23972,6.2404,15000000.0
2006-03-02 15:53:00,6.24065,6.24093,6.23922,6.24091,14000000.0
2006-03-02 15:54:00,6.24122,6.24232,6.24073,6.24104,15000000.0
2006-03-02 15:55:00,6.24106,6.24134,6.23861,6.23981,12000000.0
2006-03-02 15:56:00,6.23982,6.24208,6.23894,6.24119,18000000.0
2006-03-02 15:57:00,6.24136,6.24302,6.24107,6.24302,10000000.0
2006-03-02 15:58:00,6.24357,6.24363,6.23997,6.2413,22000000.0
2006-03-02 15:59:00,6.24118,6.24192,6.23994,6.24192,12000000.0
2006-03-02 16:00:00,6.24236,6.24304,6.24036,6.24258,12000000.0
2006-03-02 16:01:00,6.24234,6.24428,6.24104,6.24428,12000000.0
2006-03-02 16:02:00,6.24542,6.24649,6.24419,6.2449,13000000.0
2006-03-02 16:03:00,6.24553,6.24697,6.24471,6.24654,13000000.0
2006-03-02 16:04:00,6.24727,6.24727,6.24327,6.24327,11000000.0
2006-03-02 16:05:00,6.24346,6.24711,6.24346,6.24519,9000000.0
2006-03-02 16:06:00,6.24627,6.24724,6.24468,6.24635,14000000.0
2006-03-02 16:07:00,6.24651,6.24727,6.24543,6.24677,15000000.0
2006-03-02 16:08:00,6.24603,6.24631,6.24349,6.24472,15000000.0
2006-03-02 16:09:00,6.24458,6.24546,6.24374,6.24546,17000000.0
2006-03-02 16:10:00,6.24715,6.24721,6.24556,6.24556,14000000.0
2006-03-02 16:11:00,6.24627,6.24645,6.24419,6.24449,9000000.0
2006-03-02 16:12:00,6.24392,6.24425,6.24209,6.24231,15000000.0
2006-03-02 16:13:00,6.24194,6.24194,6.23821,6.23821,14000000.0
2006-03-02 16:14:00,6.2385,6.23912,6.23628,6.23725,12000000.0
2006-03-02 16:15:00,6.23781,6.23867,6.23728,6.23799,14000000.0
2006-03-02 16:16:00,6.23867,6.23877,6.23733,6.23762,13000000.0
2006-03-02 16:17:00,6.23878,6.24004,6.2375,6.23819,18000000.0
2006-03-02 16:18:00,6.2382,6.23917,6.23773,6.23822,13000000.0
2006-03-02 16:19:00,6.23751,6.23965,6.23751,6.23955,8000000.0
2006-03-02 16:20:00,6.23945,6.23997,6.2377,6.23869,13000000.0
2006-03-02 16:21:00,6.23862,6.23862,6.23538,6.23538,12000000.0
2006-03-02 16:22:00,6.23591,6.23755,6.23569,6.23695,11000000.0
2006-03-02 16:23:00,6.23818,6.23975,6.23777,6.23911,14000000.0
2006-03-02 16:24:00,6.23907,6.2392,6.23685,6.23817,15000000.0
2006-03-02 16:25:00,6.23817,6.23876,6.23722,6.23835,11000000.0
2006-03-02 16:26:00,6.23823,6.23823,6.23725,6.23765,8000000.0
2006-03-02 16:27:00,6.23737,6.23769,6.23636,6.23769,10000000.0
2006-03-02 16:28:00,6.23839,6.2393,6.23742,6.2375,15000000.0
2006-03-02 16:29:00,6.2388,6.23947,6.23839,6.23876,7000000.0
2006-03-02 16:30:00,6.23902,6.24094,6.23811,6.23972,16000000.0
2006-03-02 16:31:00,6.24146,6.24168,6.2393,6.2395,14000000.0
2006-03-02 16:32:00,6.24056,6.24057,6.23823,6.23823,7000000.0
2006-03-02 16:33:00,6.23974,6.24021,6.23923,6.23923,8000000.0
2006-03-02 16:34:00,6.23938,6.24118,6.23933,6.24118,8000000.0
2006-03-02 16:35:00,6.24179,6.2443,6.24179,6.24356,9000000.0
2006-03-02 16:36:00,6.24259,6.2429,6.24106,6.24182,13000000.0
2006-03-02 16:37:00,6.2415,6.2415,6.23951,6.23982,18000000.0
2006-03-02 16:38:00,6.23885,6.23924,6.23781,6.23873,18000000.0
2006-03-02 16:39:00,6.23854,6.23923,6.23733,6.2383,20000000.0
2006-03-02 16:40:00,6.23781,6.23903,6.23686,6.23757,13000000.0
2006-03-02 16:41:00,6.23872,6.23927,6.23697,6.23876,20000000.0
2006-03-02 16:42:00,6.23806,6.23837,6.23592,6.23592,18000000.0
2006-03-02 16:43:00,6.2354,6.2354,6.23362,6.23469,15000000.0
2006-03-02 16:44:00,6.23537,6.23681,6.23432,6.23447,20000000.0
2006-03-02 16:45:00,6.2327,6.23528,6.23226,6.23272,13000000.0
2006-03-02 16:46:00,6.23355,6.23541,6.23347,6.23424,15000000.0
2006-03-02 16:47:00,6.23399,6.23593,6.23395,6.23409,8000000.0
2006-03-02 16:48:00,6.23405,6.23593,6.23405,6.2343,11000000.0
2006-03-02 16:49:00,6.23591,6.23792,6.23561,6.23762,12000000.0
2006-03-02 16:50:00,6.23802,6.23904,6.23621,6.23904,15000000.0
2006-03-02 16:51:00,6.23872,6.23872,6.23622,6.23702,18000000.0
2006-03-02 16:52:00,6.23718,6.23784,6.23519,6.23519,14000000.0
2006-03-02 16:53:00,6.23643,6.23676,6.23582,6.2361,8000000.0
2006-03-02 16:54:00,6.2367,6.2367,6.23504,6.23547,11000000.0
2006-03-02 16:55:00,6.23612,6.23612,6.23369,6.23443,12000000.0
2006-03-02 16:56:00,6.23348,6.23601,6.23311,6.23489,10000000.0
2006-03-02 16:57:00,6.23597,6.23606,6.23518,6.23538,8000000.0
2006-03-02 16:58:00,6.2356,6.2356,6.23437,6.23509,9000000.0
2006-03-02 16:59:00,6.23559,6.23565,6.23318,6.23318,13000000.0
2006-03-02 17:00:00,6.23381,6.23459,6.23299,6.23408,11000000.0
2006-03-02 17:01:00,6.2341,6.23435,6.23306,6.23382,12000000.0
2006-03-02 17:02:00,6.23281,6.23293,6.23082,6.23082,10000000.0
2006-03-02 17:03:00,6.2301,6.23016,6.22832,6.22927,16000000.0
2006-03-02 17:04:00,6.2274,6.22753,6.22365,6.22396,13000000.0
2006-03-02 17:05:00,6.22522,6.226,6.22485,6.22531,16000000.0
2006-03-02 17:06:00,6.22527,6.22527,6.22348,6.22348,12000000.0
2006-03-02 17:07:00,6.22393,6.22393,6.22214,6.22264,8000000.0
2006-03-02 17:08:00,6.2218,6.22385,6.2218,6.22355,21000000.0
2006-03-02 17:09:00,6.22235,6.22235,6.2165,6.21746,16000000.0
2006-03-02 17:10:00,6.21576,6.21767,6.21576,6.21624,11000000.0
2006-03-02 17:11:00,6.2156,6.2169,6.2151,6.2169,11000000.0
2006-03-02 17:12:00,6.21649,6.2167,6.21501,6.21654,9000000.0
2006-03-02 17:13:00,6.21667,6.21704,6.21552,6.2169,9000000.0
2006-03-02 17:14:00,6.21779,6.21875,6.21729,6.21835,17000000.0
2006-03-02 17:15:00,6.21856,6.21893,6.21697,6.21822,11000000.0
2006-03-02 17:16:00,6.21845,6.21961,6.21809,6.21822,15000000.0
2006-03-02 17:17:00,6.21816,6.21816,6.21651,6.21801,13000000.0
2006-03-02 17:18:00,6.21829,6.21878,6.21691,6.2177,15000000.0
2006-03-02 17:19:00,6.21778,6.21794,6.21628,6.2164,17000000.0
2006-03-02 17:20:00,6.21532,6.21681,6.21473,6.21658,12000000.0
2006-03-02 17:21:00,6.21652,6.21652,6.21474,6.21474,7000000.0
2006-03-02 17:22:00,6.21505,6.21505,6.21325,6.21329,14000000.0
2006-03-02 17:23:00,6.21391,6.2142,6.21101,6.21349,13000000.0
2006-03-02 17:24:00,6.21375,6.21726,6.21326,6.21726,9000000.0
2006-03-02 17:25:00,6.21732,6.21735,6.21428,6.21558,11000000.0
2006-03-02 17:26:00,6.2145,6.21492,6.2137,6.21422,16000000.0
2006-03-02 17:27:00,6.21534,6.21588,6.21466,6.21466,9000000.0
2006-03-02 17:28:00,6.21613,6.21718,6.2153,6.2153,15000000.0
2006-03-02 17:29:00,6.21548,6.21748,6.2148,6.21748,11000000.0
2006-03-02 17:30:00,6.21759,6.21801,6.21646,6.21692,19000000.0
2006-03-02 17:31:00,6.2169,6.21756,6.21646,6.21686,11000000.0
2006-03-02 17:32:00,6.21763,6.21824,6.2172,6.21766,9000000.0
2006-03-02 17:33:00,6.21708,6.21764,6.21666,6.21733,10000000.0
2006-03-02 17:34:00,6.21623,6.21623,6.21282,6.2139,14000000.0
2006-03-02 17:35:00,6.21391,6.21527,6.21299,6.21428,13000000.0
2006-03-02 17:36:00,6.21366,6.21366,6.21075,6.21261,11000000.0
2006-03-02 17:37:00,6.21462,6.21629,6.21416,6.21575,15000000.0
2006-03-02 17:38:00,6.21518,6.21518,6.21271,6.21271,17000000.0
2006-03-02 17:39:00,6.21369,6.21389,6.21198,6.21301,8000000.0
2006-03-02 17:40:00,6.21313,6.21435,6.21291,6.21389,12000000.0
2006-03-02 17:41:00,6.214,6.2146,6.21276,6.21292,21000000.0
2006-03-02 17:42:00,6.2133,6.21341,6.21197,6.21321,13000000.0
2006-03-02 17:43:00,6.21311,6.21397,6.2114,6.2114,11000000.0
2006-03-02 17:44:00,6.21125,6.21392,6.21125,6.21352,19000000.0
2006-03-02 17:45:00,6.21416,6.2151,6.21355,6.21362,10000000.0
2006-03-02 17:46:00,6.21473,6.21602,6.21395,6.21456,13000000.0
2006-03-02 17:47:00,6.21414,6.21519,6.21369,6.21446,9000000.0
2006-03-02 17:48:00,6.21464,6.21551,6.21414,6.21515,14000000.0
2006-03-02 17:49:00,6.21475,6.21724,6.21475,6.21712,14000000.0
2006-03-02 17:50:00,6.21758,6.21798,6.21577,6.21629,17000000.0
2006-03-02 17:51:00,6.21584,6.21712,6.21546,6.21665,13000000.0
2006-03-02 17:52:00,6.21655,6.21768,6.21633,6.21663,24000000.0
2006-03-02 17:53:00,6.21802,6.21896,6.21686,6.21769,16000000.0
2006-03-02 17:54:00,6.21786,6.21917,6.21783,6.21842,16000000.0
2006-03-02 17:55:00,6.21778,6.21837,6.21703,6.21731,13000000.0
2006-03-02 17:56:00,6.21829,6.2202,6.21787,6.21813,15000000.0
2006-03-02 17:57:00,6.21979,6.21988,6.21806,6.21851,10000000.0
2006-03-02 17:58:00,6.21874,6.21956,6.21769,6.21897,15000000.0
2006-03-02 17:59:00,6.21965,6.22059,6.21829,6.22059,13000000.0
2006-03-02 18:00:00,6.22036,6.22075,6.21956,6.22023,7000000.0
2006-03-02 18:01:00,6.22048,6.22065,6.2193,6.21962,18000000.0
2006-03-02 18:02:00,6.22035,6.22035,6.21766,6.2184,17000000.0
2006-03-02 18:03:00,6.2184,6.21916,6.21768,6.21803,16000000.0
2006-03-02 18:04:00,6.21916,6.22005,6.21885,6.21895,14000000.0
2006-03-02 18:05:00,6.22011,6.22011,6.21857,6.21857,13000000.0
2006-03-02 18:06:00,6.21889,6.22037,6.21832,6.2195,18000000.0
2006-03-02 18:07:00,6.21966,6.21966,6.21645,6.21645,12000000.0
2006-03-02 18:08:00,6.21685,6.21685,6.21545,6.21545,18000000.0
2006-03-02 18:09:00,6.21567,6.21651,6.21437,6.21472,12000000.0
2006-03-02 18:10:00,6.21461,6.2161,6.21424,6.21519,13000000.0
2006-03-02 18:11:00,6.21437,6.21511,6.21347,6.21387,10000000.0
2006-03-02 18:12:00,6.21555,6.21734,6.21433,6.21734,11000000.0
2006-03-02 18:13:00,6.21729,6.21753,6.21625,6.21628,14000000.0
2006-03-02 18:14:00,6.21706,6.21706,6.21454,6.21589,10000000.0
2006-03-02 18:15:00,6.21539,6.21539,6.2132,6.21388,10000000.0
2006-03-02 18:16:00,6.21463,6.21463,6.21316,6.214,9000000.0
2006-03-02 18:17:00,6.21376,6.21422,6.21295,6.21342,18000000.0
2006-03-02 18:18:00,6.21317,6.21489,6.21143,6.21143,14000000.0
2006-03-02 18:19:00,6.21096,6.21433,6.21086,6.21277,10000000.0
2006-03-02 18:20:00,6.2122,6.21321,6.2109,6.21143,15000000.0
2006-03-02 18:21:00,6.21082,6.21226,6.20988,6.21086,18000000.0
2006-03-02 18:22:00,6.20949,6.21121,6.20946,6.21031,14000000.0
2006-03-02 18:23:00,6.20929,6.20929,6.20756,6.20819,7000000.0
2006-03-02 18:24:00,6.20697,6.20774,6.20546,6.20546,9000000.0
2006-03-02 18:25:00,6.20505,6.2057,6.20376,6.20529,13000000.0
2006-03-02 18:26:00,6.20615,6.20679,6.20509,6.20509,16000000.0
2006-03-02 18:27:00,6.20509,6.20579,6.20462,6.20521,14000000.0
2006-03-02 18:28:00,6.20522,6.20594,6.20472,6.20516,13000000.0
2006-03-02 18:29:00,6.20558,6.20629,6.20511,6.20621,11000000.0
2006-03-02 18:30:00,6.20659,6.20692,6.20559,6.20559,16000000.0
2006-03-02 18:31:00,6.20671,6.20688,6.2057,6.20623,12000000.0
2006-03-02 18:32:00,6.20664,6.2071,6.20555,6.206,11000000.0
2006-03-02 18:33:00,6.20554,6.20626,6.20473,6.20626,13000000.0
2006-03-02 18:34:00,6.20701,6.20711,6.20407,6.20481,13000000.0
2006-03-02 18:35:00,6.20627,6.20711,6.20443,6.20529,18000000.0
2006-03-02 18:36:00,6.2062,6.2068,6.20457,6.20578,18000000.0
2006-03-02 18:37:00,6.20639,6.20726,6.20591,6.20726,18000000.0
2006-03-02 18:38:00,6.20846,6.20932,6.2073,6.20833,11000000.0
2006-03-02 18:39:00,6.20996,6.21209,6.20933,6.2117,11000000.0
2006-03-02 18:40:00,6.2112,6.21138,6.20954,6.21022,14000000.0
2006-03-02 18:41:00,6.20944,6.21051,6.20883,6.20975,16000000.0
2006-03-02 18:42:00,6.21063,6.21162,6.20881,6.21023,14000000.0
2006-03-02 18:43:00,6.20997,6.21075,6.20972,6.21058,10000000.0
2006-03-02 18:44:00,6.21067,6.21095,6.2089,6.21023,13000000.0
2006-03-02 18:45:00,6.21054,6.21109,6.2094,6.20999,13000000.0
2006-03-02 18:46:00,6.2085,6.20891,6.20752,6.20767,12000000.0
2006-03-02 18:47:00,6.20887,6.20961,6.20825,6.20848,14000000.0
2006-03-02 18:48:00,6.20856,6.21013,6.20856,6.21,15000000.0
2006-03-02 18:49:00,6.21041,6.2118,6.20968,6.21141,12000000.0
2006-03-02 18:50:00,6.2114,6.21234,6.2104,6.2104,9000000.0
2006-03-02 18:51:00,6.21165,6.21209,6.21071,6.21115,17000000.0
2006-03-02 18:52:00,6.20879,6.21137,6.20869,6.21089,9000000.0
2006-03-02 18:53:00,6.20938,6.21151,6.20929,6.21105,14000000.0
2006-03-02 18:54:00,6.21155,6.21335,6.21111,6.2117,14000000.0
2006-03-02 18:55:00,6.21305,6.21351,6.21134,6.21282,10000000.0
2006-03-02 18:56:00,6.21458,6.21492,6.21329,6.21404,16000000.0
2006-03-02 18:57:00,6.21476,6.21476,6.21149,6.2125,17000000.0
2006-03-02 18:58:00,6.21239,6.21278,6.21124,6.21124,14000000.0
2006-03-02 18:59:00,6.20992,6.21087,6.20878,6.20987,14000000.0
2006-03-02 19:00:00,6.20962,6.21001,6.20774,6.20823,15000000.0
2006-03-02 19:01:00,6.20972,6.20972,6.20708,6.20726,15000000.0
2006-03-02 19:02:00,6.20781,6.2086,6.20715,6.20766,14000000.0
2006-03-02 19:03:00,6.20787,6.20797,6.20649,6.20728,14000000.0
2006-03-02 19:04:00,6.20652,6.20776,6.20585,6.20761,12000000.0
2006-03-02 19:05:00,6.20812,6.20879,6.20748,6.20845,15000000.0
2006-03-02 19:06:00,6.20793,6.20909,6.20714,6.20789,16000000.0
2006-03-02 19:07:00,6.20762,6.20869,6.20727,6.20773,20000000.0
2006-03-02 19:08:00,6.20792,6.20807,6.20627,6.20627,8000000.0
2006-03-02 19:09:00,6.20584,6.20732,6.20566,6.20566,17000000.0
2006-03-02 19:10:00,6.20696,6.20704,6.20527,6.20604,9000000.0
2006-03-02 19:11:00,6.20678,6.20742,6.20586,6.20692,16000000.0
2006-03-02 19:12:00,6.20704,6.20844,6.20649,6.20714,13000000.0
2006-03-02 19:13:00,6.20699,6.20704,6.20526,6.20549,10000000.0
2006-03-02 19:14:00,6.20552,6.2073,6.20552,6.20677,20000000.0
2006-03-02 19:15:00,6.20719,6.20783,6.20647,6.20746,12000000.0
2006-03-02 19:16:00,6.20777,6.20836,6.20703,6.20716,8000000.0
2006-03-02 19:17:00,6.20688,6.20774,6.20639,6.20639,18000000.0
2006-03-02 19:18:00,6.20759,6.20769,6.2041,6.20494,11000000.0
2006-03-02 19:19:00,6.20335,6.2037,6.20256,6.2032,12000000.0
2006-03-02 19:20:00,6.2023,6.20469,6.2023,6.20422,14000000.0
2006-03-02 19:21:00,6.20326,6.20477,6.20291,6.20454,13000000.0
2006-03-02 19:22:00,6.20508,6.20544,6.20366,6.20384,12000000.0
2006-03-02 19:23:00,6.20407,6.20534,6.20406,6.20422,14000000.0
2006-03-02 19:24:00,6.20493,6.20686,6.2044,6.2044,19000000.0
2006-03-02 19:25:00,6.20389,6.20562,6.20389,6.20405,8000000.0
2006-03-02 19:26:00,6.20446,6.20561,6.20446,6.20552,7000000.0
2006-03-02 19:27:00,6.2064,6.2064,6.20368,6.2046,20000000.0
2006-03-02 19:28:00,6.20524,6.20587,6.20356,6.20404,17000000.0
2006-03-02 19:29:00,6.20448,6.2046,6.2017,6.2017,10000000.0
2006-03-02 19:30:00,6.20186,6.20331,6.20186,6.20188,15000000.0
2006-03-02 19:31:00,6.2019,6.2025,6.20115,6.20115,11000000.0
2006-03-02 19:32:00,6.20182,6.20246,6.20107,6.20109,9000000.0
2006-03-02 19:33:00,6.20251,6.20392,6.20251,6.20368,14000000.0
2006-03-02 19:34:00,6.20294,6.20415,6.20206,6.20206,17000000.0
2006-03-02 19:35:00,6.20303,6.20303,6.20108,6.20128,8000000.0
2006-03-02 19:36:00,6.20121,6.20317,6.20121,6.20178,15000000.0
2006-03-02 19:37:00,6.20168,6.20291,6.20151,6.20217,8000000.0
2006-03-02 19:38:00,6.20296,6.20307,6.20195,6.20257,15000000.0
2006-03-02 19:39:00,6.20304,6.20304,6.20169,6.20256,17000000.0
2006-03-02 19:40:00,6.20238,6.20288,6.20135,6.20171,16000000.0
2006-03-02 19:41:00,6.20164,6.2023,6.20133,6.20187,11000000.0
2006-03-02 19:42:00,6.20234,6.20283,6.20134,6.20239,15000000.0
2006-03-02 19:43:00,6.20234,6.20234,6.20162,6.20216,14000000.0
2006-03-02 19:44:00,6.20256,6.20296,6.2004,6.20101,14000000.0
2006-03-02 19:45:00,6.20117,6.20175,6.20065,6.20169,15000000.0
2006-03-02 19:46:00,6.20138,6.2017,6.19963,6.19967,15000000.0
2006-03-02 19:47:00,6.19986,6.2008,6.19986,6.20068,16000000.0
2006-03-02 19:48:00,6.20034,6.20124,6.19937,6.19962,16000000.0
2006-03-02 19:49:00,6.19982,6.20065,6.19906,6.20065,8000000.0
2006-03-02 19:50:00,6.20088,6.20303,6.20088,6.20233,9000000.0
2006-03-02 19:51:00,6.20272,6.20563,6.20272,6.20364,19000000.0
2006-03-02 19:52:00,6.20343,6.20404,6.20316,6.2034,11000000.0
2006-03-02 19:53:00,6.20319,6.20447,6.20315,6.20447,14000000.0
2006-03-02 19:54:00,6.20524,6.20564,6.20369,6.20445,18000000.0
2006-03-02 19:55:00,6.20367,6.20498,6.20343,6.20389,13000000.0
2006-03-02 19:56:00,6.20272,6.20481,6.20272,6.20417,10000000.0
2006-03-02 19:57:00,6.20457,6.20577,6.20406,6.20577,16000000.0
2006-03-02 19:58:00,6.20573,6.20626,6.2049,6.20566,15000000.0
2006-03-02 19:59:00,6.20531,6.20681,6.20477,6.20577,14000000.0
2006-03-02 20:00:00,6.20538,6.20538,6.2033,6.2033,11000000.0
2006-03-02 20:01:00,6.20319,6.20395,6.20201,6.20201,24000000.0
2006-03-02 20:02:00,6.20333,6.20378,6.20233,6.20279,11000000.0
2006-03-02 20:03:00,6.20227,6.20264,6.2017,6.2024,11000000.0
2006-03-02 20:04:00,6.20219,6.20379,6.20197,6.20325,10000000.0
2006-03-02 20:05:00,6.20342,6.20397,6.20208,6.20284,17000000.0
2006-03-02 20:06:00,6.20254,6.20337,6.20186,6.2032,10000000.0
2006-03-02 20:07:00,6.20346,6.20379,6.20226,6.2034,14000000.0
2006-03-02 20:08:00,6.20368,6.2051,6.20276,6.20355,13000000.0
2006-03-02 20:09:00,6.20433,6.2049,6.20337,6.20348,11000000.0
2006-03-02 20:10:00,6.20385,6.2043,6.2033,6.20386,11000000.0
2006-03-02 20:11:00,6.2034,6.2038,6.20293,6.20347,9000000.0
2006-03-02 20:12:00,6.20392,6.20392,6.20198,6.20198,16000000.0
2006-03-02 20:13:00,6.20296,6.20392,6.2025,6.20354,11000000.0
2006-03-02 20:14:00,6.20358,6.20492,6.20358,6.20428,19000000.0
2006-03-02 20:15:00,6.20394,6.20394,6.2026,6.20281,13000000.0
2006-03-02 20:16:00,6.20297,6.20493,6.20254,6.2036,15000000.0
2006-03-02 20:17:00,6.20296,6.20307,6.20187,6.20221,8000000.0
2006-03-02 20:18:00,6.20325,6.20329,6.20185,6.20254,14000000.0
2006-03-02 20:19:00,6.20262,6.20317,6.20171,6.20257,14000000.0
2006-03-02 20:20:00,6.20245,6.20305,6.20145,6.2024,12000000.0
2006-03-02 20:21:00,6.2012,6.2022,6.20113,6.20151,9000000.0
2006-03-02 20:22:00,6.20132,6.20246,6.20132,6.20192,17000000.0
2006-03-02 20:23:00,6.20196,6.20267,6.20158,6.20251,11000000.0
2006-03-02 20:24:00,6.20178,6.20221,6.20061,6.20137,16000000.0
2006-03-02 20:25:00,6.20111,6.20143,6.20041,6.20058,11000000.0
2006-03-02 20:26:00,6.20158,6.20248,6.20094,6.20248,8000000.0
2006-03-02 20:27:00,6.20208,6.20285,6.20174,6.20285,13000000.0
2006-03-02 20:28:00,6.20306,6.20363,6.20244,6.2034,15000000.0
2006-03-02 20:29:00,6.20367,6.20436,6.20268,6.20375,16000000.0
2006-03-02 20:30:00,6.20322,6.20389,6.20295,6.20389,8000000.0
2006-03-02 20:31:00,6.20366,6.20467,6.20288,6.20386,18000000.0
2006-03-02 20:32:00,6.20389,6.20389,6.20246,6.20246,7000000.0
2006-03-02 20:33:00,6.20317,6.20373,6.20236,6.20314,13000000.0
2006-03-02 20:34:00,6.20293,6.20367,6.20219,6.20227,13000000.0
2006-03-02 20:35:00,6.20255,6.20348,6.20246,6.203,9000000.0
2006-03-02 20:36:00,6.20317,6.20367,6.2019,6.20364,17000000.0
2006-03-02 20:37:00,6.20387,6.20443,6.20317,6.20336,14000000.0
2006-03-02 20:38:00,6.20361,6.20386,6.20249,6.2034,16000000.0
2006-03-02 20:39:00,6.20373,6.20488,6.20353,6.20488,14000000.0
2006-03-02 20:40:00,6.20466,6.20466,6.20351,6.20351,17000000.0
2006-03-02 20:41:00,6.20355,6.20442,6.20257,6.20442,16000000.0
2006-03-02 20:42:00,6.20328,6.20421,6.20286,6.20362,22000000.0
2006-03-02 20:43:00,6.20419,6.2043,6.2024,6.20363,18000000.0
2006-03-02 20:44:00,6.20361,6.20489,6.20298,6.2045,16000000.0
2006-03-02 20:45:00,6.20486,6.20524,6.20345,6.20443,8000000.0
2006-03-02 20:46:00,6.20429,6.20429,6.20321,6.20426,19000000.0
2006-03-02 20:47:00,6.20454,6.20544,6.20296,6.2033,12000000.0
2006-03-02 20:48:00,6.20455,6.20455,6.20222,6.20327,9000000.0
2006-03-02 20:49:00,6.20364,6.20429,6.20169,6.20169,19000000.0
2006-03-02 20:50:00,6.20268,6.20324,6.20197,6.20317,15000000.0
2006-03-02 20:51:00,6.20373,6.2038,6.20236,6.20285,9000000.0
2006-03-02 20:52:00,6.20426,6.20426,6.20263,6.20347,11000000.0
2006-03-02 20:53:00,6.20338,6.2037,6.20206,6.20314,15000000.0
2006-03-02 20:54:00,6.20354,6.20416,6.20312,6.20336,12000000.0
2006-03-02 20:55:00,6.20414,6.20428,6.20241,6.20241,18000000.0
2006-03-02 20:56:00,6.20236,6.20385,6.20236,6.20281,12000000.0
2006-03-02 20:57:00,6.20375,6.20412,6.2025,6.2025,13000000.0
2006-03-02 20:58:00,6.20343,6.20379,6.20268,6.20372,11000000.0
2006-03-02 20:59:00,6.2038,6.2038,6.20285,6.20322,11000000.0
2006-03-02 21:00:00,6.20323,6.20364,6.20188,6.20299,17000000.0
2006-03-02 21:01:00,6.20249,6.20298,6.20181,6.20298,10000000.0
2006-03-02 21:02:00,6.20247,6.20252,6.20144,6.20189,8000000.0
2006-03-02 21:03:00,6.20226,6.20264,6.20105,6.20256,19000000.0
2006-03-02 21:04:00,6.20302,6.20307,6.20162,6.20234,18000000.0
2006-03-02 21:05:00,6.20215,6.20273,6.20114,6.20242,14000000.0
2006-03-02 21:06:00,6.20252,6.20252,6.20215,6.20215,12000000.0
2006-03-02 21:07:00,6.20216,6.203,6.20182,6.2025,10000000.0
2006-03-02 21:08:00,6.20317,6.2033,6.20218,6.20262,14000000.0
2006-03-02 21:09:00,6.2025,6.20282,6.20167,6.20216,16000000.0
2006-03-02 21:10:00,6.20231,6.20372,6.20209,6.20372,15000000.0
2006-03-02 21:11:00,6.20307,6.20307,6.20124,6.20131,13000000.0
2006-03-02 21:12:00,6.20169,6.20206,6.20096,6.20122,10000000.0
2006-03-02 21:13:00,6.201,6.20193,6.20023,6.20082,14000000.0
2006-03-02 21:14:00,6.20165,6.2025,6.20097,6.20097,10000000.0
2006-03-02 21:15:00,6.2015,6.20307,6.20113,6.20188,15000000.0
2006-03-02 21:16:00,6.20256,6.20272,6.20183,6.20263,11000000.0
2006-03-02 21:17:00,6.20247,6.20272,6.20128,6.20128,13000000.0
2006-03-02 21:18:00,6.2025,6.2025,6.2009,6.20167,17000000.0
2006-03-02 21:19:00,6.20163,6.20275,6.20105,6.20242,12000000.0
2006-03-02 21:20:00,6.2017,6.20259,6.20063,6.20063,14000000.0
2006-03-02 21:21:00,6.20055,6.20255,6.20055,6.2024,11000000.0
2006-03-02 21:22:00,6.20232,6.20232,6.19977,6.19977,9000000.0
2006-03-02 21:23:00,6.19895,6.20004,6.19851,6.19998,7000000.0
2006-03-02 21:24:00,6.19858,6.19858,6.19432,6.19432,11000000.0
2006-03-02 21:25:00,6.19397,6.19397,6.19278,6.19354,7000000.0
2006-03-02 21:26:00,6.19381,6.19514,6.19371,6.19487,13000000.0
2006-03-02 21:27:00,6.19443,6.19502,6.19405,6.1949,11000000.0
2006-03-02 21:28:00,6.19525,6.19583,6.19351,6.19526,15000000.0
2006-03-02 21:29:00,6.1964,6.19784,6.19524,6.19554,12000000.0
2006-03-02 21:30:00,6.19559,6.19559,6.19454,6.19495,10000000.0
2006-03-02 21:31:00,6.19497,6.19521,6.19434,6.19434,10000000.0
2006-03-02 21:32:00,6.19425,6.19438,6.19316,6.19406,12000000.0
2006-03-02 21:33:00,6.19434,6.19527,6.19356,6.19527,19000000.0
2006-03-02 21:34:00,6.19413,6.19449,6.19307,6.19315,8000000.0
2006-03-02 21:35:00,6.193,6.19331,6.1917,6.19315,20000000.0
2006-03-02 21:36:00,6.19301,6.19363,6.19228,6.19334,19000000.0
2006-03-02 21:37:00,6.19445,6.19513,6.19317,6.19317,19000000.0
2006-03-02 21:38:00,6.19311,6.19499,6.19311,6.19313,13000000.0
2006-03-02 21:39:00,6.19454,6.19454,6.19301,6.1943,17000000.0
2006-03-02 21:40:00,6.19441,6.19502,6.19408,6.19502,7000000.0
2006-03-02 21:41:00,6.19502,6.19585,6.19437,6.19585,11000000.0
2006-03-02 21:42:00,6.19497,6.19552,6.1939,6.19391,18000000.0
2006-03-02 21:43:00,6.19488,6.19493,6.19367,6.19468,13000000.0
2006-03-02 21:44:00,6.19361,6.19501,6.19304,6.19498,16000000.0
2006-03-02 21:45:00,6.19507,6.19507,6.19327,6.19456,11000000.0
2006-03-02 21:46:00,6.19489,6.19554,6.19423,6.19448,13000000.0
2006-03-02 21:47:00,6.19443,6.19443,6.19275,6.19276,13000000.0
2006-03-02 21:48:00,6.19298,6.19435,6.19298,6.19391,17000000.0
2006-03-02 21:49:00,6.19439,6.19446,6.19276,6.19276,8000000.0
2006-03-02 21:50:00,6.19372,6.19377,6.19253,6.193,11000000.0
2006-03-02 21:51:00,6.19298,6.19355,6.19235,6.1931,13000000.0
2006-03-02 21:52:00,6.19264,6.19408,6.19204,6.19408,13000000.0
2006-03-02 21:53:00,6.19343,6.19381,6.19208,6.193,14000000.0
2006-03-02 21:54:00,6.19282,6.19311,6.19282,6.19304,11000000.0
2006-03-02 21:55:00,6.19327,6.19376,6.19314,6.19328,17000000.0
2006-03-02 21:56:00,6.19317,6.19377,6.19209,6.19375,12000000.0
2006-03-02 21:57:00,6.19346,6.19414,6.19279,6.19328,16000000.0
2006-03-02 21:58:00,6.19334,6.19377,6.1925,6.19255,9000000.0
2006-03-02 21:59:00,6.19368,6.19438,6.19279,6.19438,18000000.0
2006-03-02 22:00:00,6.19451,6.19452,6.19312,6.1934,13000000.0
2006-03-02 22:01:00,6.19331,6.19576,6.19204,6.19576,11000000.0
2006-03-02 22:02:00,6.19461,6.19461,6.19296,6.19326,17000000.0
2006-03-02 22:03:00,6.19411,6.19446,6.19276,6.19372,23000000.0
2006-03-02 22:04:00,6.19394,6.19486,6.19394,6.19418,15000000.0
2006-03-02 22:05:00,6.19433,6.19473,6.19389,6.1943,14000000.0
2006-03-02 22:06:00,6.19436,6.19521,6.19404,6.19441,15000000.0
2006-03-02 22:07:00,6.19452,6.19529,6.19443,6.19529,9000000.0
2006-03-02 22:08:00,6.19501,6.19652,6.19423,6.19652,18000000.0
2006-03-02 22:09:00,6.19669,6.19706,6.19625,6.19629,11000000.0
2006-03-02 22:10:00,6.19619,6.19619,6.19468,6.19498,7000000.0
2006-03-02 22:11:00,6.19523,6.19564,6.19402,6.19478,8000000.0
2006-03-02 22:12:00,6.19456,6.1954,6.19417,6.19518,16000000.0
2006-03-02 22:13:00,6.19475,6.19493,6.19367,6.19446,24000000.0
2006-03-02 22:14:00,6.19521,6.19525,6.19381,6.1946,9000000.0
2006-03-02 22:15:00,6.19528,6.19538,6.19384,6.19454,10000000.0
2006-03-02 22:16:00,6.19529,6.19573,6.1936,6.19488,13000000.0
2006-03-02 22:17:00,6.19539,6.19539,6.19262,6.19262,20000000.0
2006-03-02 22:18:00,6.19284,6.19414,6.19284,6.19284,11000000.0
2006-03-02 22:19:00,6.19418,6.19418,6.19267,6.19312,15000000.0
2006-03-02 22:20:00,6.19293,6.19347,6.19185,6.19347,16000000.0
2006-03-02 22:21:00,6.19365,6.19365,6.19181,6.19256,12000000.0
2006-03-02 22:22:00,6.19261,6.19324,6.19215,6.19234,14000000.0
2006-03-02 22:23:00,6.19216,6.19327,6.19176,6.19327,11000000.0
2006-03-02 22:24:00,6.19181,6.19248,6.19149,6.1922,16000000.0
2006-03-02 22:25:00,6.19177,6.19247,6.19044,6.19175,14000000.0
2006-03-02 22:26:00,6.19216,6.19235,6.19047,6.19195,10000000.0
2006-03-02 22:27:00,6.19117,6.19181,6.19048,6.19048,14000000.0
2006-03-02 22:28:00,6.19155,6.19253,6.19098,6.1913,12000000.0
2006-03-02 22:29:00,6.1917,6.19297,6.1914,6.19243,13000000.0
2006-03-02 22:30:00,6.19194,6.19276,6.19156,6.19217,8000000.0
2006-03-02 22:31:00,6.1936,6.1936,6.19129,6.19294,11000000.0
2006-03-02 22:32:00,6.19158,6.19161,6.18986,6.19057,20000000.0
2006-03-02 22:33:00,6.1902,6.19088,6.18904,6.19088,11000000.0
2006-03-02 22:34:00,6.19084,6.19084,6.18983,6.18983,10000000.0
2006-03-02 22:35:00,6.18932,6.19032,6.18916,6.19001,13000000.0
2006-03-02 22:36:00,6.19063,6.19148,6.19038,6.19107,9000000.0
2006-03-02 22:37:00,6.19038,6.19112,6.19004,6.19032,13000000.0
2006-03-02 22:38:00,6.19069,6.19069,6.189,6.18923,9000000.0
2006-03-02 22:39:00,6.18867,6.18951,6.18833,6.18868,12000000.0
2006-03-02 22:40:00,6.18893,6.18993,6.18854,6.1898,9000000.0
2006-03-02 22:41:00,6.18984,6.19016,6.18892,6.18905,14000000.0
2006-03-02 22:42:00,6.18905,6.19046,6.18874,6.18963,13000000.0
2006-03-02 22:43:00,6.18981,6.19019,6.18931,6.18989,12000000.0
2006-03-02 22:44:00,6.18958,6.19005,6.18852,6.18877,15000000.0
2006-03-02 22:45:00,6.18888,6.18988,6.18795,6.18885,13000000.0
2006-03-02 22:46:00,6.18897,6.18965,6.18797,6.18844,14000000.0
2006-03-02 22:47:00,6.18922,6.19079,6.18833,6.19079,15000000.0
2006-03-02 22:48:00,6.19048,6.19083,6.18887,6.18887,13000000.0
2006-03-02 22:49:00,6.18892,6.19058,6.18888,6.18919,13000000.0
2006-03-02 22:50:00,6.1894,6.19032,6.18882,6.18882,15000000.0
2006-03-02 22:51:00,6.18947,6.19062,6.18947,6.19062,14000000.0
2006-03-02 22:52:00,6.19063,6.19124,6.18898,6.18898,9000000.0
2006-03-02 22:53:00,6.18903,6.19022,6.18903,6.1901,15000000.0
2006-03-02 22:54:00,6.19013,6.19013,6.18886,6.18886,17000000.0
2006-03-02 22:55:00,6.18853,6.18946,6.18827,6.18827,16000000.0
2006-03-02 22:56:00,6.18839,6.19035,6.18839,6.18908,13000000.0
2006-03-02 22:57:00,6.18912,6.19024,6.18875,6.18926,8000000.0
2006-03-02 22:58:00,6.18872,6.1903,6.18849,6.1903,8000000.0
2006-03-02 22:59:00,6.19005,6.19005,6.18886,6.18925,19000000.0
2006-03-02 23:00:00,6.18973,6.19065,6.18973,6.19065,10000000.0
2006-03-02 23:01:00,6.191,6.19111,6.191,6.191,7000000.0
2006-03-02 23:02:00,6.19098,6.19113,6.19081,6.19085,15000000.0
2006-03-02 23:03:00,6.19031,6.19057,6.18895,6.19044,17000000.0
2006-03-02 23:04:00,6.19095,6.19147,6.18969,6.19147,19000000.0
2006-03-02 23:05:00,6.19124,6.19124,6.19032,6.19055,9000000.0
2006-03-02 23:06:00,6.19221,6.19274,6.19116,6.19129,12000000.0
2006-03-02 23:07:00,6.19146,6.19282,6.19122,6.19282,14000000.0
2006-03-02 23:08:00,6.19319,6.19319,6.19085,6.19097,16000000.0
2006-03-02 23:09:00,6.19155,6.19155,6.18983,6.18999,9000000.0
2006-03-02 23:10:00,6.19146,6.19191,6.19045,6.19113,12000000.0
2006-03-02 23:11:00,6.19126,6.19158,6.19001,6.19122,14000000.0
2006-03-02 23:12:00,6.19075,6.19075,6.18966,6.18996,7000000.0
2006-03-02 23:13:00,6.19076,6.19076,6.18915,6.18944,14000000.0
2006-03-02 23:14:00,6.18995,6.19084,6.1891,6.19084,19000000.0
2006-03-02 23:15:00,6.19113,6.19144,6.18934,6.19144,13000000.0
2006-03-02 23:16:00,6.19148,6.19148,6.18957,6.19093,15000000.0
2006-03-02 23:17:00,6.19047,6.19074,6.18857,6.18857,11000000.0
2006-03-02 23:18:00,6.1881,6.18897,6.1881,6.18888,12000000.0
2006-03-02 23:19:00,6.18877,6.18901,6.18818,6.18901,14000000.0
2006-03-02 23:20:00,6.1894,6.19011,6.18838,6.18958,19000000.0
2006-03-02 23:21:00,6.18958,6.18986,6.18786,6.18786,7000000.0
2006-03-02 23:22:00,6.18791,6.19018,6.18791,6.19018,15000000.0
2006-03-02 23:23:00,6.18972,6.18983,6.18895,6.18913,11000000.0
2006-03-02 23:24:00,6.189,6.19017,6.1887,6.19017,14000000.0
2006-03-02 23:25:00,6.19071,6.19071,6.1891,6.19052,11000000.0
2006-03-02 23:26:00,6.19041,6.19041,6.18846,6.18926,14000000.0
2006-03-02 23:27:00,6.18884,6.18989,6.18855,6.18855,11000000.0
2006-03-02 23:28:00,6.18829,6.18947,6.18829,6.18891,12000000.0
2006-03-02 23:29:00,6.18835,6.19017,6.18835,6.18929,16000000.0
2006-03-02 23:30:00,6.1906,6.1906,6.18928,6.18967,20000000.0
2006-03-02 23:31:00,6.19121,6.19159,6.19023,6.19068,11000000.0
2006-03-02 23:32:00,6.19005,6.19079,6.18942,6.18964,16000000.0
2006-03-02 23:33:00,6.19061,6.19061,6.18925,6.18998,12000000.0
2006-03-02 23:34:00,6.19014,6.1915,6.18892,6.18892,13000000.0
2006-03-02 23:35:00,6.19043,6.19066,6.18958,6.18958,9000000.0
2006-03-02 23:36:00,6.18957,6.19027,6.18928,6.18957,9000000.0
2006-03-02 23:37:00,6.18945,6.19042,6.18945,6.19032,14000000.0
2006-03-02 23:38:00,6.19021,6.19088,6.18958,6.18986,13000000.0
2006-03-02 23:39:00,6.19177,6.1928,6.19109,6.19236,17000000.0
2006-03-02 23:40:00,6.19216,6.19308,6.19128,6.19308,12000000.0
2006-03-02 23:41:00,6.19333,6.19333,6.191,6.191,17000000.0
2006-03-02 23:42:00,6.19118,6.19163,6.18963,6.19105,22000000.0
2006-03-02 23:43:00,6.1909,6.19151,6.19024,6.19083,15000000.0
2006-03-02 23:44:00,6.19214,6.19266,6.19156,6.19266,14000000.0
2006-03-02 23:45:00,6.19178,6.19268,6.19099,6.1921,20000000.0
2006-03-02 23:46:00,6.19198,6.19236,6.19069,6.19113,14000000.0
2006-03-02 23:47:00,6.19087,6.19174,6.19087,6.1911,10000000.0
2006-03-02 23:48:00,6.19235,6.19259,6.19141,6.19147,18000000.0
2006-03-02 23:49:00,6.19267,6.19267,6.19133,6.19133,14000000.0
2006-03-02 23:50:00,6.19276,6.19333,6.19171,6.19171,13000000.0
2006-03-02 23:51:00,6.19137,6.1924,6.19137,6.19183,8000000.0
2006-03-02 23:52:00,6.19272,6.19278,6.19103,6.19103,16000000.0
2006-03-02 23:53:00,6.19115,6.19119,6.19095,6.19108,18000000.0
2006-03-02 23:54:00,6.19083,6.19152,6.18996,6.19085,12000000.0
2006-03-02 23:55:00,6.19076,6.1921,6.19043,6.19122,19000000.0
2006-03-02 23:56:00,6.19137,6.19218,6.19123,6.19174,14000000.0
2006-03-02 23:57:00,6.19172,6.19217,6.19049,6.19049,16000000.0
2006-03-02 23:58:00,6.19041,6.19295,6.19037,6.19094,13000000.0
2006-03-02 23:59:00,6.19123,6.19259,6.19117,6.19148,14000000.0
2006-03-03 00:00:00,6.19213,6.19264,6.19092,6.19223,17000000.0
2006-03-03 00:01:00,6.19184,6.19236,6.19118,6.19183,12000000.0
2006-03-03 00:02:00,6.19083,6.19276,6.19083,6.19276,15000000.0
2006-03-03 00:03:00,6.19168,6.19312,6.19168,6.19178,14000000.0
2006-03-03 00:04:00,6.19267,6.19296,6.19204,6.1926,12000000.0
2006-03-03 00:05:00,6.19208,6.19294,6.19178,6.19291,12000000.0
2006-03-03 00:06:00,6.19338,6.19338,6.1922,6.19313,12000000.0
2006-03-03 00:07:00,6.19198,6.19272,6.1909,6.1909,11000000.0
2006-03-03 00:08:00,6.19053,6.19165,6.19008,6.19008,15000000.0
2006-03-03 00:09:00,6.18976,6.19131,6.18976,6.19031,12000000.0
2006-03-03 00:10:00,6.19066,6.19178,6.19066,6.1912,19000000.0
2006-03-03 00:11:00,6.19137,6.1918,6.19067,6.19126,8000000.0
2006-03-03 00:12:00,6.19134,6.19134,6.19022,6.19022,9000000.0
2006-03-03 00:13:00,6.19039,6.19266,6.19039,6.19182,13000000.0
2006-03-03 00:14:00,6.19245,6.19279,6.19244,6.19279,14000000.0
2006-03-03 00:15:00,6.19238,6.19238,6.1909,6.1909,12000000.0
2006-03-03 00:16:00,6.19092,6.19198,6.19078,6.19082,12000000.0
2006-03-03 00:17:00,6.1909,6.19124,6.19043,6.19043,10000000.0
2006-03-03 00:18:00,6.19056,6.19158,6.19056,6.1914,19000000.0
2006-03-03 00:19:00,6.19185,6.19232,6.19123,6.19158,12000000.0
2006-03-03 00:20:00,6.19172,6.19269,6.19153,6.19244,11000000.0
2006-03-03 00:21:00,6.19277,6.1932,6.19188,6.1932,14000000.0
2006-03-03 00:22:00,6.1931,6.1931,6.19184,6.19247,13000000.0
2006-03-03 00:23:00,6.19191,6.19226,6.19143,6.19184,13000000.0
2006-03-03 00:24:00,6.1919,6.19349,6.1919,6.19275,9000000.0
2006-03-03 00:25:00,6.19215,6.1927,6.19179,6.19244,13000000.0
2006-03-03 00:26:00,6.19229,6.19241,6.19147,6.19147,14000000.0
2006-03-03 00:27:00,6.19176,6.19219,6.1912,6.19122,15000000.0
2006-03-03 00:28:00,6.19104,6.19264,6.19077,6.19264,7000000.0
2006-03-03 00:29:00,6.19301,6.19337,6.19148,6.19148,17000000.0
2006-03-03 00:30:00,6.19155,6.19293,6.19143,6.1924,9000000.0
2006-03-03 00:31:00,6.19202,6.19227,6.19104,6.19148,13000000.0
2006-03-03 00:32:00,6.192,6.19366,6.19131,6.19356,8000000.0
2006-03-03 00:33:00,6.1945,6.19533,6.19399,6.19491,19000000.0
2006-03-03 00:34:00,6.19419,6.19455,6.19346,6.19369,15000000.0
2006-03-03 00:35:00,6.19373,6.19482,6.19324,6.19382,12000000.0
2006-03-03 00:36:00,6.1948,6.19522,6.19405,6.19468,15000000.0
2006-03-03 00:37:00,6.1946,6.19509,6.1937,6.19509,15000000.0
2006-03-03 00:38:00,6.19465,6.19517,6.19422,6.19517,18000000.0
2006-03-03 00:39:00,6.19447,6.19484,6.19356,6.19433,20000000.0
2006-03-03 00:40:00,6.19437,6.19517,6.19318,6.19318,10000000.0
2006-03-03 00:41:00,6.1936,6.19514,6.1936,6.19416,9000000.0
2006-03-03 00:42:00,6.19412,6.19511,6.19378,6.19511,16000000.0
2006-03-03 00:43:00,6.19447,6.19483,6.19356,6.19356,16000000.0
2006-03-03 00:44:00,6.19303,6.19413,6.19303,6.19315,10000000.0
2006-03-03 00:45:00,6.1935,6.19463,6.19349,6.19406,16000000.0
2006-03-03 00:46:00,6.19417,6.19533,6.19386,6.19426,12000000.0
2006-03-03 00:47:00,6.19407,6.19432,6.19343,6.19343,8000000.0
2006-03-03 00:48:00,6.19359,6.19476,6.19329,6.19329,16000000.0
2006-03-03 00:49:00,6.19325,6.19451,6.19303,6.19303,11000000.0
2006-03-03 00:50:00,6.19318,6.19457,6.19318,6.19334,9000000.0
2006-03-03 00:51:00,6.193,6.19446,6.193,6.19446,9000000.0
2006-03-03 00:52:00,6.19525,6.19525,6.19329,6.19368,18000000.0
2006-03-03 00:53:00,6.19382,6.19521,6.19363,6.19452,12000000.0
2006-03-03 00:54:00,6.19506,6.19506,6.19404,6.19404,12000000.0
2006-03-03 00:55:00,6.19435,6.19507,6.19379,6.19483,11000000.0
2006-03-03 00:56:00,6.19449,6.19504,6.19332,6.19332,14000000.0
2006-03-03 00:57:00,6.19289,6.19443,6.19289,6.19373,15000000.0
2006-03-03 00:58:00,6.19482,6.19482,6.19359,6.19359,9000000.0
2006-03-03 00:59:00,6.19315,6.19315,6.19274,6.19288,17000000.0
2006-03-03 01:00:00,6.19301,6.19533,6.19301,6.19487,12000000.0
2006-03-03 01:01:00,6.19437,6.19492,6.1934,6.19437,15000000.0
2006-03-03 01:02:00,6.19431,6.19462,6.19368,6.19432,10000000.0
2006-03-03 01:03:00,6.19427,6.19468,6.19283,6.194,13000000.0
2006-03-03 01:04:00,6.1944,6.19479,6.1936,6.19431,13000000.0
2006-03-03 01:05:00,6.19438,6.19443,6.19339,6.19441,13000000.0
2006-03-03 01:06:00,6.19319,6.19463,6.19315,6.19463,12000000.0
2006-03-03 01:07:00,6.19438,6.19438,6.19319,6.19319,13000000.0
2006-03-03 01:08:00,6.19328,6.19439,6.19314,6.19385,15000000.0
2006-03-03 01:09:00,6.19393,6.19496,6.19346,6.19483,17000000.0
2006-03-03 01:10:00,6.19498,6.19517,6.19448,6.1946,10000000.0
2006-03-03 01:11:00,6.19493,6.19493,6.19378,6.19378,11000000.0
2006-03-03 01:12:00,6.19374,6.19564,6.19374,6.19544,10000000.0
2006-03-03 01:13:00,6.19544,6.19554,6.19345,6.19532,11000000.0
2006-03-03 01:14:00,6.19517,6.19531,6.19403,6.19403,13000000.0
2006-03-03 01:15:00,6.19418,6.19586,6.19418,6.19505,9000000.0
2006-03-03 01:16:00,6.19458,6.19598,6.19437,6.19451,12000000.0
2006-03-03 01:17:00,6.19454,6.19577,6.19448,6.19487,11000000.0
2006-03-03 01:18:00,6.19491,6.19599,6.19491,6.19585,12000000.0
2006-03-03 01:19:00,6.19615,6.19615,6.19443,6.19516,19000000.0
2006-03-03 01:20:00,6.19434,6.19478,6.19393,6.19454,11000000.0
2006-03-03 01:21:00,6.19534,6.19534,6.19369,6.19431,12000000.0
2006-03-03 01:22:00,6.19296,6.19494,6.19296,6.19319,9000000.0
2006-03-03 01:23:00,6.19318,6.19423,6.19315,6.19423,13000000.0
2006-03-03 01:24:00,6.19482,6.19482,6.19249,6.19249,14000000.0
2006-03-03 01:25:00,6.19284,6.19357,6.1924,6.19294,11000000.0
2006-03-03 01:26:00,6.1931,6.19409,6.19285,6.19409,10000000.0
2006-03-03 01:27:00,6.19444,6.19458,6.19256,6.19438,17000000.0
2006-03-03 01:28:00,6.19441,6.19508,6.19331,6.19508,13000000.0
2006-03-03 01:29:00,6.19535,6.19581,6.19445,6.19551,19000000.0
2006-03-03 01:30:00,6.19555,6.19555,6.19145,6.19159,15000000.0
2006-03-03 01:31:00,6.19116,6.19211,6.19058,6.19058,15000000.0
2006-03-03 01:32:00,6.19187,6.19255,6.19022,6.19141,12000000.0
2006-03-03 01:33:00,6.1909,6.19138,6.19012,6.19066,8000000.0
2006-03-03 01:34:00,6.18964,6.19084,6.18955,6.19009,18000000.0
2006-03-03 01:35:00,6.18944,6.19134,6.18944,6.19134,12000000.0
2006-03-03 01:36:00,6.19137,6.19247,6.19078,6.19164,16000000.0
2006-03-03 01:37:00,6.19194,6.19294,6.19146,6.19194,15000000.0
2006-03-03 01:38:00,6.19253,6.19281,6.19102,6.19102,18000000.0
2006-03-03 01:39:00,6.19118,6.19318,6.19118,6.19238,10000000.0
2006-03-03 01:40:00,6.19221,6.193,6.19085,6.19085,11000000.0
2006-03-03 01:41:00,6.19155,6.19171,6.19017,6.1913,16000000.0
2006-03-03 01:42:00,6.19123,6.19145,6.19024,6.19145,14000000.0
2006-03-03 01:43:00,6.19174,6.19222,6.19079,6.19221,16000000.0
2006-03-03 01:44:00,6.19273,6.19328,6.19129,6.19129,15000000.0
2006-03-03 01:45:00,6.19217,6.19454,6.19217,6.1939,16000000.0
2006-03-03 01:46:00,6.1938,6.19412,6.19296,6.19296,9000000.0
2006-03-03 01:47:00,6.19347,6.19394,6.19206,6.19372,17000000.0
2006-03-03 01:48:00,6.19402,6.19402,6.19254,6.19254,16000000.0
2006-03-03 01:49:00,6.19363,6.19363,6.19302,6.19314,10000000.0
2006-03-03 01:50:00,6.19247,6.19401,6.19216,6.19346,11000000.0
2006-03-03 01:51:00,6.19373,6.19453,6.19343,6.19381,12000000.0
2006-03-03 01:52:00,6.19292,6.19396,6.19236,6.19396,12000000.0
2006-03-03 01:53:00,6.19359,6.19497,6.19359,6.19424,18000000.0
2006-03-03 01:54:00,6.19543,6.19543,6.19437,6.19437,14000000.0
2006-03-03 01:55:00,6.19384,6.19437,6.19269,6.19363,18000000.0
2006-03-03 01:56:00,6.19406,6.19406,6.1917,6.1922,8000000.0
2006-03-03 01:57:00,6.19234,6.19308,6.19191,6.19239,13000000.0
2006-03-03 01:58:00,6.19323,6.19323,6.19173,6.19173,11000000.0
2006-03-03 01:59:00,6.19126,6.19245,6.19126,6.19238,11000000.0
2006-03-03 02:00:00,6.19244,6.19322,6.19229,6.19269,16000000.0
2006-03-03 02:01:00,6.19304,6.19443,6.19235,6.19431,21000000.0
2006-03-03 02:02:00,6.19541,6.19557,6.19412,6.19453,10000000.0
2006-03-03 02:03:00,6.19431,6.19469,6.19351,6.19406,8000000.0
2006-03-03 02:04:00,6.19378,6.1939,6.19269,6.19305,14000000.0
2006-03-03 02:05:00,6.19314,6.19399,6.19255,6.19258,14000000.0
2006-03-03 02:06:00,6.19328,6.19328,6.19094,6.19155,15000000.0
2006-03-03 02:07:00,6.19134,6.19215,6.19116,6.19169,10000000.0
2006-03-03 02:08:00,6.19183,6.19317,6.19136,6.1931,16000000.0
2006-03-03 02:09:00,6.19324,6.19374,6.1923,6.19265,18000000.0
2006-03-03 02:10:00,6.19304,6.19464,6.19282,6.19363,16000000.0
2006-03-03 02:11:00,6.19342,6.19425,6.1931,6.19348,14000000.0
2006-03-03 02:12:00,6.19306,6.19488,6.19284,6.19436,10000000.0
2006-03-03 02:13:00,6.19452,6.19655,6.19452,6.195,15000000.0
2006-03-03 02:14:00,6.19525,6.19525,6.1937,6.1937,19000000.0
2006-03-03 02:15:00,6.19399,6.19487,6.19363,6.19415,12000000.0
2006-03-03 02:16:00,6.19443,6.19526,6.19384,6.1946,18000000.0
2006-03-03 02:17:00,6.19434,6.19547,6.19382,6.19547,14000000.0
2006-03-03 02:18:00,6.19426,6.19588,6.19426,6.19546,12000000.0
2006-03-03 02:19:00,6.1954,6.19589,6.19431,6.19469,14000000.0
2006-03-03 02:20:00,6.19467,6.19622,6.19456,6.19573,13000000.0
2006-03-03 02:21:00,6.19521,6.19617,6.19419,6.19519,15000000.0
2006-03-03 02:22:00,6.19498,6.19624,6.19423,6.19624,13000000.0
2006-03-03 02:23:00,6.19615,6.19615,6.19471,6.19584,16000000.0
2006-03-03 02:24:00,6.19489,6.1962,6.1948,6.19555,17000000.0
2006-03-03 02:25:00,6.19519,6.19537,6.19431,6.19509,10000000.0
2006-03-03 02:26:00,6.19405,6.19556,6.19387,6.19462,13000000.0
2006-03-03 02:27:00,6.19436,6.19452,6.1935,6.1935,7000000.0
2006-03-03 02:28:00,6.194,6.19493,6.19302,6.19302,9000000.0
2006-03-03 02:29:00,6.19463,6.19552,6.19398,6.19406,20000000.0
2006-03-03 02:30:00,6.19424,6.19506,6.19341,6.19363,11000000.0
2006-03-03 02:31:00,6.19378,6.19531,6.1937,6.19523,9000000.0
2006-03-03 02:32:00,6.19557,6.19705,6.19539,6.19694,13000000.0
2006-03-03 02:33:00,6.19595,6.19701,6.19529,6.19567,14000000.0
2006-03-03 02:34:00,6.19525,6.19544,6.19331,6.19473,17000000.0
2006-03-03 02:35:00,6.19452,6.195,6.19351,6.19424,15000000.0
2006-03-03 02:36:00,6.19458,6.19458,6.19286,6.19286,14000000.0
2006-03-03 02:37:00,6.19302,6.19649,6.19302,6.19649,13000000.0
2006-03-03 02:38:00,6.19722,6.19759,6.19589,6.19627,14000000.0
2006-03-03 02:39:00,6.19628,6.19757,6.19582,6.19671,15000000.0
2006-03-03 02:40:00,6.197,6.19758,6.19625,6.19755,12000000.0
2006-03-03 02:41:00,6.19771,6.19771,6.19601,6.19678,13000000.0
2006-03-03 02:42:00,6.19693,6.19819,6.1965,6.19754,16000000.0
2006-03-03 02:43:00,6.19777,6.19909,6.19737,6.19877,18000000.0
2006-03-03 02:44:00,6.19929,6.19929,6.19675,6.19675,10000000.0
2006-03-03 02:45:00,6.1965,6.19824,6.1965,6.19784,14000000.0
2006-03-03 02:46:00,6.19764,6.19843,6.19754,6.19773,18000000.0
2006-03-03 02:47:00,6.19677,6.1976,6.19577,6.19708,17000000.0
2006-03-03 02:48:00,6.19768,6.19776,6.19699,6.19699,7000000.0
2006-03-03 02:49:00,6.19706,6.19901,6.19706,6.1976,13000000.0
2006-03-03 02:50:00,6.19802,6.19893,6.1973,6.1989,14000000.0
2006-03-03 02:51:00,6.19867,6.19893,6.19741,6.1983,15000000.0
2006-03-03 02:52:00,6.1981,6.1995,6.19764,6.1995,15000000.0
2006-03-03 02:53:00,6.19889,6.19931,6.19793,6.19793,9000000.0
2006-03-03 02:54:00,6.19831,6.20001,6.19808,6.19949,13000000.0
2006-03-03 02:55:00,6.20011,6.20144,6.20001,6.20091,11000000.0
2006-03-03 02:56:00,6.20083,6.20243,6.20044,6.20111,18000000.0
2006-03-03 02:57:00,6.20034,6.20167,6.19955,6.20087,13000000.0
2006-03-03 02:58:00,6.20019,6.20088,6.19985,6.20088,9000000.0
2006-03-03 02:59:00,6.20173,6.20178,6.2002,6.2002,14000000.0
2006-03-03 03:00:00,6.201,6.2023,6.201,6.20222,11000000.0
2006-03-03 03:01:00,6.20206,6.20257,6.20147,6.20216,11000000.0
2006-03-03 03:02:00,6.20323,6.20429,6.20154,6.20429,11000000.0
2006-03-03 03:03:00,6.20374,6.20374,6.20189,6.20347,23000000.0
2006-03-03 03:04:00,6.20278,6.20278,6.20125,6.20125,11000000.0
2006-03-03 03:05:00,6.20163,6.20341,6.20099,6.2013,17000000.0
2006-03-03 03:06:00,6.20108,6.20181,6.2001,6.20143,9000000.0
2006-03-03 03:07:00,6.20167,6.2018,6.19968,6.20026,15000000.0
2006-03-03 03:08:00,6.20069,6.20069,6.19898,6.20035,12000000.0
2006-03-03 03:09:00,6.19929,6.20052,6.199,6.19984,15000000.0
2006-03-03 03:10:00,6.20097,6.20097,6.19888,6.19967,19000000.0
2006-03-03 03:11:00,6.20002,6.20066,6.19906,6.20052,15000000.0
2006-03-03 03:12:00,6.20013,6.20114,6.19958,6.19986,18000000.0
2006-03-03 03:13:00,6.19976,6.2016,6.19949,6.19949,18000000.0
2006-03-03 03:14:00,6.19883,6.20148,6.19883,6.20148,10000000.0
2006-03-03 03:15:00,6.20119,6.20119,6.19889,6.19889,7000000.0
2006-03-03 03:16:00,6.20038,6.2011,6.19977,6.20093,8000000.0
2006-03-03 03:17:00,6.19966,6.20093,6.19966,6.20089,10000000.0
2006-03-03 03:18:00,6.2013,6.2026,6.2013,6.20151,15000000.0
2006-03-03 03:19:00,6.20112,6.20249,6.20112,6.20249,10000000.0
2006-03-03 03:20:00,6.20184,6.20233,6.20054,6.20141,16000000.0
2006-03-03 03:21:00,6.20128,6.20167,6.20047,6.20054,11000000.0
2006-03-03 03:22:00,6.20222,6.20224,6.20073,6.201,10000000.0
2006-03-03 03:23:00,6.2006,6.20184,6.2006,6.20144,12000000.0
2006-03-03 03:24:00,6.20051,6.20067,6.19904,6.19982,13000000.0
2006-03-03 03:25:00,6.20114,6.20136,6.19976,6.19986,11000000.0
2006-03-03 03:26:00,6.19972,6.20053,6.19909,6.19918,13000000.0
2006-03-03 03:27:00,6.19928,6.20053,6.19812,6.19812,14000000.0
2006-03-03 03:28:00,6.19782,6.19884,6.19696,6.1983,18000000.0
2006-03-03 03:29:00,6.19804,6.19866,6.19651,6.19752,15000000.0
2006-03-03 03:30:00,6.19934,6.19934,6.19773,6.19872,10000000.0
2006-03-03 03:31:00,6.19929,6.19966,6.19845,6.19877,13000000.0
2006-03-03 03:32:00,6.19869,6.19945,6.19829,6.19829,16000000.0
2006-03-03 03:33:00,6.19787,6.20064,6.19787,6.19934,13000000.0
2006-03-03 03:34:00,6.19974,6.20154,6.19974,6.20154,16000000.0
2006-03-03 03:35:00,6.20033,6.20306,6.20033,6.2028,10000000.0
2006-03-03 03:36:00,6.20208,6.20232,6.20142,6.2021,11000000.0
2006-03-03 03:37:00,6.20199,6.20302,6.20134,6.20134,13000000.0
2006-03-03 03:38:00,6.2015,6.20268,6.2015,6.20221,13000000.0
2006-03-03 03:39:00,6.20064,6.20135,6.19986,6.20058,13000000.0
2006-03-03 03:40:00,6.20063,6.20251,6.20027,6.20077,12000000.0
2006-03-03 03:41:00,6.20136,6.2034,6.20097,6.20247,16000000.0
2006-03-03 03:42:00,6.20318,6.20337,6.20125,6.20264,21000000.0
2006-03-03 03:43:00,6.20292,6.20292,6.20161,6.20185,18000000.0
2006-03-03 03:44:00,6.20165,6.20266,6.20127,6.20153,15000000.0
2006-03-03 03:45:00,6.20184,6.20314,6.20184,6.2027,9000000.0
2006-03-03 03:46:00,6.20388,6.20388,6.20166,6.20244,8000000.0
2006-03-03 03:47:00,6.20262,6.20293,6.20213,6.20293,11000000.0
2006-03-03 03:48:00,6.20313,6.20424,6.20273,6.20424,9000000.0
2006-03-03 03:49:00,6.20248,6.20372,6.20225,6.20314,16000000.0
2006-03-03 03:50:00,6.20304,6.2036,6.20234,6.20344,19000000.0
2006-03-03 03:51:00,6.20279,6.20415,6.20243,6.20415,9000000.0
2006-03-03 03:52:00,6.20304,6.20319,6.20159,6.20289,19000000.0
2006-03-03 03:53:00,6.20368,6.20368,6.20209,6.20209,10000000.0
2006-03-03 03:54:00,6.20221,6.2042,6.20221,6.20306,17000000.0
2006-03-03 03:55:00,6.20357,6.20451,6.20337,6.20337,16000000.0
2006-03-03 03:56:00,6.20327,6.20428,6.20327,6.20428,7000000.0
2006-03-03 03:57:00,6.20468,6.20468,6.20237,6.20296,11000000.0
2006-03-03 03:58:00,6.20292,6.20309,6.20282,6.20292,12000000.0
2006-03-03 03:59:00,6.2033,6.20493,6.20303,6.20493,17000000.0
2006-03-03 04:00:00,6.20506,6.20566,6.20477,6.20544,12000000.0
2006-03-03 04:01:00,6.20502,6.20541,6.20459,6.20492,16000000.0
2006-03-03 04:02:00,6.2048,6.20506,6.2048,6.20484,14000000.0
2006-03-03 04:03:00,6.20483,6.20624,6.20483,6.20624,12000000.0
2006-03-03 04:04:00,6.20572,6.20572,6.20419,6.20496,16000000.0
2006-03-03 04:05:00,6.20383,6.20501,6.20299,6.20372,13000000.0
2006-03-03 04:06:00,6.20331,6.20351,6.2019,6.20199,16000000.0
2006-03-03 04:07:00,6.20195,6.20334,6.20146,6.20283,13000000.0
2006-03-03 04:08:00,6.20269,6.2036,6.2023,6.2033,14000000.0
2006-03-03 04:09:00,6.20328,6.20383,6.20258,6.20339,10000000.0
2006-03-03 04:10:00,6.20387,6.20426,6.20247,6.20426,12000000.0
2006-03-03 04:11:00,6.20263,6.20371,6.20224,6.20224,14000000.0
2006-03-03 04:12:00,6.202,6.2032,6.20193,6.20225,19000000.0
2006-03-03 04:13:00,6.20278,6.20383,6.20263,6.20383,20000000.0
2006-03-03 04:14:00,6.20263,6.20417,6.20243,6.20341,12000000.0
2006-03-03 04:15:00,6.20365,6.20387,6.20264,6.20304,8000000.0
2006-03-03 04:16:00,6.20278,6.20279,6.20246,6.20252,13000000.0
2006-03-03 04:17:00,6.20254,6.20322,6.20202,6.20202,15000000.0
2006-03-03 04:18:00,6.20158,6.20324,6.20127,6.20324,9000000.0
2006-03-03 04:19:00,6.20356,6.20356,6.20101,6.20138,12000000.0
2006-03-03 04:20:00,6.20251,6.20296,6.20221,6.20266,9000000.0
2006-03-03 04:21:00,6.20297,6.20391,6.20258,6.20369,17000000.0
2006-03-03 04:22:00,6.20383,6.20383,6.20179,6.20201,14000000.0
2006-03-03 04:23:00,6.20263,6.20345,6.20206,6.20297,10000000.0
2006-03-03 04:24:00,6.20287,6.20287,6.20197,6.20197,12000000.0
2006-03-03 04:25:00,6.202,6.20364,6.202,6.20301,10000000.0
2006-03-03 04:26:00,6.20258,6.20372,6.20241,6.20313,7000000.0
2006-03-03 04:27:00,6.20292,6.20429,6.20278,6.20281,15000000.0
2006-03-03 04:28:00,6.204,6.204,6.20159,6.20159,7000000.0
2006-03-03 04:29:00,6.20254,6.20402,6.20232,6.20279,14000000.0
2006-03-03 04:30:00,6.20296,6.20312,6.20177,6.20189,11000000.0
2006-03-03 04:31:00,6.20244,6.20338,6.20163,6.2027,15000000.0
2006-03-03 04:32:00,6.20273,6.20326,6.2021,6.20237,17000000.0
2006-03-03 04:33:00,6.20238,6.20283,6.20156,6.20156,14000000.0
2006-03-03 04:34:00,6.20129,6.20221,6.20129,6.20221,9000000.0
2006-03-03 04:35:00,6.20195,6.20248,6.20141,6.20141,12000000.0
2006-03-03 04:36:00,6.20142,6.2027,6.20142,6.20266,12000000.0
2006-03-03 04:37:00,6.20254,6.20254,6.20213,6.20213,12000000.0
2006-03-03 04:38:00,6.20213,6.20258,6.20168,6.20219,11000000.0
2006-03-03 04:39:00,6.20245,6.20297,6.20209,6.20297,17000000.0
2006-03-03 04:40:00,6.20266,6.20343,6.20233,6.20233,9000000.0
2006-03-03 04:41:00,6.20366,6.20421,6.20296,6.20296,10000000.0
2006-03-03 04:42:00,6.20383,6.20383,6.2026,6.20291,8000000.0
2006-03-03 04:43:00,6.20332,6.20385,6.20257,6.20345,18000000.0
2006-03-03 04:44:00,6.20337,6.20396,6.20238,6.20317,9000000.0
2006-03-03 04:45:00,6.20308,6.20355,6.20276,6.20316,9000000.0
2006-03-03 04:46:00,6.20332,6.20421,6.2031,6.20366,16000000.0
2006-03-03 04:47:00,6.203,6.20421,6.20196,6.20382,12000000.0
2006-03-03 04:48:00,6.20215,6.20407,6.20215,6.20225,10000000.0
2006-03-03 04:49:00,6.20248,6.2037,6.20228,6.20311,16000000.0
2006-03-03 04:50:00,6.20267,6.20377,6.20257,6.20283,16000000.0
2006-03-03 04:51:00,6.20265,6.20354,6.20254,6.20284,20000000.0
2006-03-03 04:52:00,6.2034,6.20387,6.20254,6.20322,13000000.0
2006-03-03 04:53:00,6.20277,6.20367,6.20252,6.20334,11000000.0
2006-03-03 04:54:00,6.20272,6.20388,6.20266,6.20332,11000000.0
2006-03-03 04:55:00,6.20354,6.20443,6.20307,6.20307,12000000.0
2006-03-03 04:56:00,6.20355,6.20481,6.20341,6.20458,16000000.0
2006-03-03 04:57:00,6.20507,6.20507,6.20306,6.20367,7000000.0
2006-03-03 04:58:00,6.20341,6.20391,6.20316,6.20316,13000000.0
2006-03-03 04:59:00,6.20319,6.20347,6.20319,6.20324,17000000.0
2006-03-03 05:00:00,6.20329,6.20343,6.2032,6.20331,10000000.0
2006-03-03 05:01:00,6.20352,6.20472,6.20315,6.20377,13000000.0
2006-03-03 05:02:00,6.20378,6.20417,6.20361,6.20361,18000000.0
2006-03-03 05:03:00,6.20351,6.20407,6.20242,6.20242,9000000.0
2006-03-03 05:04:00,6.20203,6.20405,6.20203,6.20213,12000000.0
2006-03-03 05:05:00,6.20234,6.2031,6.20228,6.20297,10000000.0
2006-03-03 05:06:00,6.20274,6.20433,6.20234,6.20325,20000000.0
2006-03-03 05:07:00,6.20363,6.20385,6.20263,6.20283,10000000.0
2006-03-03 05:08:00,6.20267,6.20425,6.20252,6.20361,17000000.0
2006-03-03 05:09:00,6.20362,6.20416,6.20348,6.2037,15000000.0
2006-03-03 05:10:00,6.20382,6.20432,6.20296,6.20296,10000000.0
2006-03-03 05:11:00,6.20346,6.20354,6.20216,6.20294,16000000.0
2006-03-03 05:12:00,6.20328,6.20338,6.20315,6.20315,7000000.0
2006-03-03 05:13:00,6.20333,6.20343,6.2031,6.2031,12000000.0
2006-03-03 05:14:00,6.2039,6.20405,6.20264,6.20339,14000000.0
2006-03-03 05:15:00,6.20267,6.20327,6.20213,6.2022,16000000.0
2006-03-03 05:16:00,6.202,6.20345,6.20187,6.20294,15000000.0
2006-03-03 05:17:00,6.2019,6.20301,6.20128,6.20301,10000000.0
2006-03-03 05:18:00,6.20166,6.20235,6.20029,6.20071,13000000.0
2006-03-03 05:19:00,6.20178,6.20308,6.20178,6.20305,13000000.0
2006-03-03 05:20:00,6.20311,6.20421,6.20224,6.20286,20000000.0
2006-03-03 05:21:00,6.20309,6.20343,6.20108,6.20108,9000000.0
2006-03-03 05:22:00,6.20096,6.20256,6.20096,6.20216,17000000.0
2006-03-03 05:23:00,6.20211,6.20288,6.20211,6.20252,14000000.0
2006-03-03 05:24:00,6.20198,6.2021,6.20067,6.20074,19000000.0
2006-03-03 05:25:00,6.20033,6.20147,6.20033,6.20144,13000000.0
2006-03-03 05:26:00,6.20106,6.2017,6.20057,6.2017,13000000.0
2006-03-03 05:27:00,6.20228,6.20232,6.20059,6.20098,13000000.0
2006-03-03 05:28:00,6.20099,6.20174,6.20047,6.20117,10000000.0
2006-03-03 05:29:00,6.20057,6.20202,6.20043,6.20093,17000000.0
2006-03-03 05:30:00,6.20065,6.20127,6.20024,6.20053,21000000.0
2006-03-03 05:31:00,6.20203,6.20207,6.19996,6.19996,13000000.0
2006-03-03 05:32:00,6.19965,6.20127,6.19965,6.20106,16000000.0
2006-03-03 05:33:00,6.20102,6.20203,6.20033,6.20138,13000000.0
2006-03-03 05:34:00,6.20179,6.20226,6.20136,6.20196,13000000.0
2006-03-03 05:35:00,6.20212,6.20258,6.20139,6.20223,14000000.0
2006-03-03 05:36:00,6.20222,6.20293,6.20192,6.20215,18000000.0
2006-03-03 05:37:00,6.20217,6.20276,6.20212,6.20212,12000000.0
2006-03-03 05:38:00,6.20184,6.20297,6.20095,6.20095,13000000.0
2006-03-03 05:39:00,6.20198,6.20248,6.20109,6.20193,21000000.0
2006-03-03 05:40:00,6.2016,6.20244,6.20125,6.2022,14000000.0
2006-03-03 05:41:00,6.2019,6.20321,6.20163,6.20281,13000000.0
2006-03-03 05:42:00,6.20294,6.20359,6.20277,6.20277,8000000.0
2006-03-03 05:43:00,6.20279,6.20339,6.2018,6.2018,13000000.0
2006-03-03 05:44:00,6.2019,6.20346,6.2019,6.20292,13000000.0
2006-03-03 05:45:00,6.20234,6.20296,6.20178,6.20252,24000000.0
2006-03-03 05:46:00,6.20247,6.20317,6.20208,6.20268,14000000.0
2006-03-03 05:47:00,6.20294,6.20326,6.20279,6.20293,11000000.0
2006-03-03 05:48:00,6.20278,6.20292,6.20262,6.20292,18000000.0
2006-03-03 05:49:00,6.20266,6.2038,6.20236,6.20289,10000000.0
2006-03-03 05:50:00,6.20312,6.20346,6.20227,6.20287,10000000.0
2006-03-03 05:51:00,6.20306,6.20325,6.20165,6.20309,11000000.0
2006-03-03 05:52:00,6.20304,6.20304,6.2015,6.20247,19000000.0
2006-03-03 05:53:00,6.20223,6.20236,6.20206,6.20224,15000000.0
2006-03-03 05:54:00,6.20231,6.20231,6.20202,6.20211,7000000.0
2006-03-03 05:55:00,6.2024,6.20318,6.20226,6.20304,12000000.0
2006-03-03 05:56:00,6.20296,6.20296,6.20177,6.20261,16000000.0
2006-03-03 05:57:00,6.20256,6.20288,6.20119,6.20128,11000000.0
2006-03-03 05:58:00,6.20136,6.20283,6.20088,6.20088,22000000.0
2006-03-03 05:59:00,6.20109,6.20252,6.20109,6.20252,9000000.0
2006-03-03 06:00:00,6.20252,6.20363,6.20192,6.20276,17000000.0
2006-03-03 06:01:00,6.20163,6.20293,6.20163,6.20246,18000000.0
2006-03-03 06:02:00,6.20289,6.2033,6.20216,6.2033,18000000.0
2006-03-03 06:03:00,6.2032,6.20367,6.2026,6.20307,16000000.0
2006-03-03 06:04:00,6.20379,6.20402,6.20216,6.20321,8000000.0
2006-03-03 06:05:00,6.20365,6.20365,6.20209,6.20226,10000000.0
2006-03-03 06:06:00,6.20202,6.20304,6.20152,6.20304,27000000.0
2006-03-03 06:07:00,6.20163,6.20287,6.20087,6.20178,17000000.0
2006-03-03 06:08:00,6.20204,6.20255,6.20104,6.20218,14000000.0
2006-03-03 06:09:00,6.20157,6.20194,6.20043,6.20166,13000000.0
2006-03-03 06:10:00,6.20122,6.20145,6.20027,6.20089,14000000.0
2006-03-03 06:11:00,6.20033,6.20086,6.19941,6.19941,16000000.0
2006-03-03 06:12:00,6.19965,6.20151,6.19965,6.20122,17000000.0
2006-03-03 06:13:00,6.20108,6.20177,6.2006,6.20131,14000000.0
2006-03-03 06:14:00,6.20048,6.20125,6.19985,6.19985,12000000.0
2006-03-03 06:15:00,6.19961,6.20126,6.19961,6.20126,13000000.0
2006-03-03 06:16:00,6.20004,6.20087,6.19957,6.20069,14000000.0
2006-03-03 06:17:00,6.20076,6.20131,6.19965,6.20102,11000000.0
2006-03-03 06:18:00,6.20058,6.20103,6.20013,6.20097,12000000.0
2006-03-03 06:19:00,6.20108,6.20108,6.19946,6.20088,19000000.0
2006-03-03 06:20:00,6.20006,6.20078,6.19952,6.2003,11000000.0
2006-03-03 06:21:00,6.1994,6.1995,6.19846,6.19846,9000000.0
2006-03-03 06:22:00,6.19955,6.2002,6.19845,6.19845,22000000.0
2006-03-03 06:23:00,6.19858,6.19979,6.19858,6.19866,18000000.0
2006-03-03 06:24:00,6.20033,6.20036,6.19929,6.19976,8000000.0
2006-03-03 06:25:00,6.2,6.20031,6.19934,6.19964,9000000.0
2006-03-03 06:26:00,6.20069,6.20069,6.19928,6.19928,13000000.0
2006-03-03 06:27:00,6.19927,6.19986,6.1985,6.1985,15000000.0
2006-03-03 06:28:00,6.19869,6.19954,6.19834,6.19834,18000000.0
2006-03-03 06:29:00,6.19809,6.19867,6.19709,6.19709,16000000.0
2006-03-03 06:30:00,6.19748,6.1985,6.19748,6.19838,10000000.0
2006-03-03 06:31:00,6.19814,6.1984,6.19813,6.1984,13000000.0
2006-03-03 06:32:00,6.19853,6.19952,6.19737,6.19952,10000000.0
2006-03-03 06:33:00,6.19952,6.19952,6.19824,6.19909,10000000.0
2006-03-03 06:34:00,6.19985,6.20005,6.19912,6.19971,15000000.0
2006-03-03 06:35:00,6.2,6.20036,6.19899,6.20002,13000000.0
2006-03-03 06:36:00,6.19934,6.19965,6.19908,6.19948,23000000.0
2006-03-03 06:37:00,6.19962,6.20018,6.19882,6.19882,11000000.0
2006-03-03 06:38:00,6.19896,6.19973,6.19881,6.19881,17000000.0
2006-03-03 06:39:00,6.19866,6.20032,6.19866,6.19991,8000000.0
2006-03-03 06:40:00,6.19953,6.19991,6.19878,6.1999,15000000.0
2006-03-03 06:41:00,6.19973,6.19973,6.19886,6.19907,15000000.0
2006-03-03 06:42:00,6.19898,6.19937,6.19803,6.19919,16000000.0
2006-03-03 06:43:00,6.19913,6.1997,6.19841,6.19911,12000000.0
2006-03-03 06:44:00,6.19888,6.20004,6.19832,6.19901,13000000.0
2006-03-03 06:45:00,6.19814,6.19899,6.19722,6.19832,14000000.0
2006-03-03 06:46:00,6.19845,6.19848,6.19712,6.19789,12000000.0
2006-03-03 06:47:00,6.19857,6.19902,6.19757,6.19784,11000000.0
2006-03-03 06:48:00,6.19818,6.19906,6.19752,6.1981,15000000.0
2006-03-03 06:49:00,6.19755,6.19866,6.19755,6.19768,17000000.0
2006-03-03 06:50:00,6.19868,6.19897,6.19748,6.19806,13000000.0
2006-03-03 06:51:00,6.19682,6.19799,6.19679,6.19697,8000000.0
2006-03-03 06:52:00,6.19759,6.19851,6.19715,6.19734,14000000.0
2006-03-03 06:53:00,6.19777,6.19817,6.19721,6.1976,13000000.0
2006-03-03 06:54:00,6.19751,6.19837,6.19751,6.19837,8000000.0
2006-03-03 06:55:00,6.1981,6.19811,6.19714,6.19811,10000000.0
2006-03-03 06:56:00,6.19742,6.19851,6.19717,6.19717,11000000.0
2006-03-03 06:57:00,6.19734,6.198,6.19632,6.19632,17000000.0
2006-03-03 06:58:00,6.19718,6.19718,6.19648,6.19683,12000000.0
2006-03-03 06:59:00,6.19716,6.19815,6.197,6.197,14000000.0
2006-03-03 07:00:00,6.19696,6.19873,6.19696,6.19716,11000000.0
2006-03-03 07:01:00,6.19712,6.19775,6.19678,6.19678,10000000.0
2006-03-03 07:02:00,6.19648,6.19671,6.19638,6.19638,14000000.0
2006-03-03 07:03:00,6.1975,6.1975,6.19649,6.1968,7000000.0
2006-03-03 07:04:00,6.19706,6.19761,6.19656,6.19661,16000000.0
2006-03-03 07:05:00,6.19615,6.19644,6.19615,6.19644,15000000.0
2006-03-03 07:06:00,6.19656,6.19823,6.19656,6.19776,16000000.0
2006-03-03 07:07:00,6.19676,6.19736,6.19673,6.19736,12000000.0
2006-03-03 07:08:00,6.19745,6.19747,6.19727,6.19738,8000000.0
2006-03-03 07:09:00,6.19751,6.1986,6.19737,6.1978,8000000.0
2006-03-03 07:10:00,6.19786,6.19889,6.19755,6.19872,16000000.0
2006-03-03 07:11:00,6.19871,6.19895,6.1982,6.19835,17000000.0
2006-03-03 07:12:00,6.19856,6.19945,6.19856,6.19942,20000000.0
2006-03-03 07:13:00,6.19776,6.19889,6.19724,6.19738,18000000.0
2006-03-03 07:14:00,6.19731,6.19802,6.19709,6.19738,11000000.0
2006-03-03 07:15:00,6.19697,6.19849,6.19697,6.19793,18000000.0
2006-03-03 07:16:00,6.19812,6.19896,6.1974,6.1984,18000000.0
2006-03-03 07:17:00,6.19773,6.19948,6.19773,6.19865,12000000.0
2006-03-03 07:18:00,6.19787,6.19899,6.19776,6.19845,18000000.0
2006-03-03 07:19:00,6.19904,6.19968,6.19846,6.19898,14000000.0
2006-03-03 07:20:00,6.19882,6.19934,6.19793,6.1986,18000000.0
2006-03-03 07:21:00,6.19753,6.19849,6.19753,6.19849,13000000.0
2006-03-03 07:22:00,6.19861,6.19861,6.19644,6.19717,14000000.0
2006-03-03 07:23:00,6.19661,6.19737,6.19598,6.19733,15000000.0
2006-03-03 07:24:00,6.19762,6.19771,6.19676,6.19676,16000000.0
2006-03-03 07:25:00,6.19732,6.19867,6.19732,6.19859,15000000.0
2006-03-03 07:26:00,6.19864,6.19864,6.19634,6.19759,13000000.0
2006-03-03 07:27:00,6.19731,6.19741,6.19684,6.19697,12000000.0
2006-03-03 07:28:00,6.19723,6.19816,6.19667,6.19779,22000000.0
2006-03-03 07:29:00,6.19656,6.19773,6.19656,6.19657,16000000.0
2006-03-03 07:30:00,6.19627,6.19698,6.19627,6.19628,14000000.0
2006-03-03 07:31:00,6.19596,6.1962,6.19596,6.19619,13000000.0
2006-03-03 07:32:00,6.19695,6.19878,6.19695,6.19878,9000000.0
2006-03-03 07:33:00,6.19713,6.1979,6.19713,6.19765,7000000.0
2006-03-03 07:34:00,6.1991,6.19992,6.19861,6.19945,18000000.0
2006-03-03 07:35:00,6.20003,6.20003,6.19906,6.19978,9000000.0
2006-03-03 07:36:00,6.19937,6.19937,6.19859,6.19893,13000000.0
2006-03-03 07:37:00,6.19831,6.1988,6.19799,6.19851,11000000.0
2006-03-03 07:38:00,6.19766,6.19846,6.19754,6.19842,11000000.0
2006-03-03 07:39:00,6.19766,6.19884,6.19693,6.19825,19000000.0
2006-03-03 07:40:00,6.19746,6.19746,6.19635,6.19709,11000000.0
2006-03-03 07:41:00,6.19664,6.19811,6.19664,6.19707,7000000.0
2006-03-03 07:42:00,6.19708,6.19811,6.1968,6.1977,13000000.0
2006-03-03 07:43:00,6.19798,6.19873,6.19703,6.19796,14000000.0
2006-03-03 07:44:00,6.19786,6.1979,6.19718,6.19737,10000000.0
2006-03-03 07:45:00,6.19753,6.19767,6.19724,6.19724,8000000.0
2006-03-03 07:46:00,6.19701,6.19875,6.19701,6.19739,13000000.0
2006-03-03 07:47:00,6.19742,6.19781,6.19714,6.19766,15000000.0
2006-03-03 07:48:00,6.19783,6.19843,6.19783,6.19814,13000000.0
2006-03-03 07:49:00,6.19846,6.19848,6.19751,6.19789,10000000.0
2006-03-03 07:50:00,6.19753,6.19856,6.19685,6.1982,17000000.0
2006-03-03 07:51:00,6.19727,6.19814,6.19701,6.19749,16000000.0
2006-03-03 07:52:00,6.19752,6.19752,6.19721,6.19744,13000000.0
2006-03-03 07:53:00,6.19755,6.19838,6.19736,6.19756,10000000.0
2006-03-03 07:54:00,6.1976,6.19939,6.1976,6.19765,11000000.0
2006-03-03 07:55:00,6.19855,6.19882,6.19718,6.19754,12000000.0
2006-03-03 07:56:00,6.19803,6.19864,6.19734,6.19779,13000000.0
2006-03-03 07:57:00,6.19855,6.1988,6.19737,6.1988,8000000.0
2006-03-03 07:58:00,6.19789,6.20102,6.19732,6.20036,14000000.0
2006-03-03 07:59:00,6.20178,6.20178,6.19772,6.19772,15000000.0
2006-03-03 08:00:00,6.19711,6.19815,6.19711,6.19815,10000000.0
2006-03-03 08:01:00,6.19761,6.19805,6.19645,6.19758,13000000.0
2006-03-03 08:02:00,6.19761,6.19835,6.19702,6.19766,14000000.0
2006-03-03 08:03:00,6.19755,6.19824,6.19672,6.19717,12000000.0
2006-03-03 08:04:00,6.19662,6.19798,6.19651,6.19755,16000000.0
2006-03-03 08:05:00,6.19753,6.19753,6.19564,6.19675,14000000.0
2006-03-03 08:06:00,6.19591,6.19807,6.19585,6.19608,19000000.0
2006-03-03 08:07:00,6.19581,6.19705,6.19522,6.19689,19000000.0
2006-03-03 08:08:00,6.19656,6.19749,6.19568,6.19749,11000000.0
2006-03-03 08:09:00,6.19729,6.19748,6.19618,6.19683,10000000.0
2006-03-03 08:10:00,6.19654,6.19725,6.19553,6.19712,16000000.0
2006-03-03 08:11:00,6.19599,6.19739,6.19592,6.19739,9000000.0
2006-03-03 08:12:00,6.19704,6.19795,6.19587,6.19795,10000000.0
2006-03-03 08:13:00,6.19658,6.19776,6.19653,6.19738,11000000.0
2006-03-03 08:14:00,6.19652,6.19775,6.1961,6.19726,12000000.0
2006-03-03 08:15:00,6.19749,6.19761,6.19631,6.19698,15000000.0
2006-03-03 08:16:00,6.19706,6.1978,6.19638,6.19665,14000000.0
2006-03-03 08:17:00,6.19644,6.19767,6.19644,6.19711,10000000.0
2006-03-03 08:18:00,6.19718,6.19816,6.19701,6.19731,9000000.0
2006-03-03 08:19:00,6.19657,6.19835,6.19657,6.19733,11000000.0
2006-03-03 08:20:00,6.19789,6.19821,6.19718,6.19758,11000000.0
2006-03-03 08:21:00,6.19802,6.19979,6.1978,6.19938,20000000.0
2006-03-03 08:22:00,6.19917,6.20042,6.19886,6.20036,8000000.0
2006-03-03 08:23:00,6.19904,6.20031,6.19904,6.19957,12000000.0
2006-03-03 08:24:00,6.19904,6.1996,6.19858,6.19883,13000000.0
2006-03-03 08:25:00,6.19967,6.19969,6.19857,6.19909,12000000.0
2006-03-03 08:26:00,6.19973,6.20057,6.19922,6.19952,13000000.0
2006-03-03 08:27:00,6.20042,6.20048,6.19919,6.20027,11000000.0
2006-03-03 08:28:00,6.20038,6.20084,6.19962,6.20048,8000000.0
2006-03-03 08:29:00,6.20129,6.20129,6.19977,6.20021,12000000.0
2006-03-03 08:30:00,6.201,6.20116,6.19937,6.19999,11000000.0
2006-03-03 08:31:00,6.20031,6.20085,6.19932,6.20019,10000000.0
2006-03-03 08:32:00,6.20099,6.20118,6.20035,6.20092,13000000.0
2006-03-03 08:33:00,6.20099,6.20184,6.20067,6.20139,11000000.0
2006-03-03 08:34:00,6.20259,6.20259,6.20111,6.20216,17000000.0
2006-03-03 08:35:00,6.20193,6.20193,6.2008,6.20167,11000000.0
2006-03-03 08:36:00,6.20029,6.20181,6.20022,6.20131,10000000.0
2006-03-03 08:37:00,6.20078,6.2015,6.20011,6.20112,9000000.0
2006-03-03 08:38:00,6.20176,6.20284,6.20086,6.20258,18000000.0
2006-03-03 08:39:00,6.20199,6.20199,6.1994,6.1994,8000000.0
2006-03-03 08:40:00,6.2008,6.2008,6.19972,6.20053,7000000.0
2006-03-03 08:41:00,6.19947,6.20057,6.19896,6.19896,16000000.0
2006-03-03 08:42:00,6.19886,6.20049,6.19886,6.19957,14000000.0
2006-03-03 08:43:00,6.19976,6.20044,6.19874,6.19947,12000000.0
2006-03-03 08:44:00,6.19949,6.20023,6.19949,6.20018,9000000.0
2006-03-03 08:45:00,6.19977,6.20066,6.19903,6.19973,18000000.0
2006-03-03 08:46:00,6.20086,6.20086,6.19981,6.19988,14000000.0
2006-03-03 08:47:00,6.20029,6.20126,6.19903,6.1994,18000000.0
2006-03-03 08:48:00,6.19955,6.20056,6.19908,6.20035,12000000.0
2006-03-03 08:49:00,6.19961,6.20029,6.19961,6.19986,14000000.0
2006-03-03 08:50:00,6.20013,6.20078,6.19915,6.19915,16000000.0
2006-03-03 08:51:00,6.20027,6.20058,6.19845,6.20043,21000000.0
2006-03-03 08:52:00,6.20015,6.20127,6.19965,6.19979,20000000.0
2006-03-03 08:53:00,6.19939,6.19997,6.19919,6.19943,7000000.0
2006-03-03 08:54:00,6.19936,6.20159,6.19936,6.20084,17000000.0
2006-03-03 08:55:00,6.20158,6.20206,6.20016,6.20016,12000000.0
2006-03-03 08:56:00,6.20005,6.20121,6.19964,6.19964,17000000.0
2006-03-03 08:57:00,6.19984,6.20131,6.19984,6.20093,16000000.0
2006-03-03 08:58:00,6.20071,6.20112,6.19969,6.20023,12000000.0
2006-03-03 08:59:00,6.20041,6.20157,6.20031,6.20031,13000000.0
2006-03-03 09:00:00,6.20002,6.2012,6.19961,6.19965,17000000.0
2006-03-03 09:01:00,6.19868,6.20069,6.19868,6.2005,13000000.0
2006-03-03 09:02:00,6.20061,6.20061,6.19965,6.20039,8000000.0
2006-03-03 09:03:00,6.20083,6.20134,6.19955,6.20109,16000000.0
2006-03-03 09:04:00,6.20056,6.20119,6.19998,6.20086,8000000.0
2006-03-03 09:05:00,6.20007,6.20007,6.1974,6.1974,11000000.0
2006-03-03 09:06:00,6.19819,6.19867,6.19763,6.19832,10000000.0
2006-03-03 09:07:00,6.19835,6.1986,6.19786,6.19807,10000000.0
2006-03-03 09:08:00,6.19821,6.1989,6.19811,6.19869,19000000.0
2006-03-03 09:09:00,6.19866,6.20016,6.19806,6.19941,16000000.0
2006-03-03 09:10:00,6.19867,6.20006,6.19867,6.19923,8000000.0
2006-03-03 09:11:00,6.20013,6.20144,6.20013,6.20136,11000000.0
2006-03-03 09:12:00,6.20107,6.20232,6.20021,6.20129,16000000.0
2006-03-03 09:13:00,6.20222,6.20243,6.20084,6.20084,15000000.0
2006-03-03 09:14:00,6.20132,6.20186,6.20039,6.20086,17000000.0
2006-03-03 09:15:00,6.20119,6.20155,6.20004,6.20107,12000000.0
2006-03-03 09:16:00,6.20159,6.20316,6.2005,6.20316,14000000.0
2006-03-03 09:17:00,6.20434,6.20461,6.20231,6.20297,14000000.0
2006-03-03 09:18:00,6.20202,6.20202,6.20022,6.20022,18000000.0
2006-03-03 09:19:00,6.20042,6.20107,6.19955,6.20048,14000000.0
2006-03-03 09:20:00,6.2009,6.2009,6.19947,6.2008,18000000.0
2006-03-03 09:21:00,6.20118,6.20177,6.19994,6.20091,17000000.0
2006-03-03 09:22:00,6.20111,6.20215,6.20101,6.20192,13000000.0
2006-03-03 09:23:00,6.20022,6.20122,6.19981,6.20105,12000000.0
2006-03-03 09:24:00,6.20124,6.20126,6.19962,6.2002,14000000.0
2006-03-03 09:25:00,6.20014,6.20114,6.19979,6.19979,9000000.0
2006-03-03 09:26:00,6.20122,6.20136,6.19998,6.2004,13000000.0
2006-03-03 09:27:00,6.20049,6.20099,6.1997,6.20099,13000000.0
2006-03-03 09:28:00,6.20189,6.20315,6.20097,6.20309,19000000.0
2006-03-03 09:29:00,6.20282,6.20324,6.20183,6.20263,14000000.0
2006-03-03 09:30:00,6.20244,6.203,6.20158,6.20281,15000000.0
2006-03-03 09:31:00,6.20263,6.20319,6.20189,6.20264,11000000.0
2006-03-03 09:32:00,6.20284,6.20284,6.20102,6.20102,16000000.0
2006-03-03 09:33:00,6.20094,6.2028,6.20087,6.2019,9000000.0
2006-03-03 09:34:00,6.2008,6.20165,6.19952,6.20068,18000000.0
2006-03-03 09:35:00,6.20085,6.20218,6.20073,6.20137,14000000.0
2006-03-03 09:36:00,6.20088,6.20135,6.20039,6.20135,16000000.0
2006-03-03 09:37:00,6.2003,6.20172,6.19958,6.20114,20000000.0
2006-03-03 09:38:00,6.20202,6.20258,6.19992,6.20129,19000000.0
2006-03-03 09:39:00,6.20253,6.20336,6.20159,6.20327,16000000.0
2006-03-03 09:40:00,6.20292,6.20292,6.20127,6.20206,12000000.0
2006-03-03 09:41:00,6.20249,6.20308,6.20148,6.20148,18000000.0
2006-03-03 09:42:00,6.20279,6.20314,6.2017,6.2017,16000000.0
2006-03-03 09:43:00,6.20113,6.20243,6.20113,6.2014,15000000.0
2006-03-03 09:44:00,6.20167,6.20236,6.20101,6.20102,13000000.0
2006-03-03 09:45:00,6.20134,6.20222,6.20099,6.20182,13000000.0
2006-03-03 09:46:00,6.20196,6.20215,6.20127,6.20197,17000000.0
2006-03-03 09:47:00,6.20223,6.20243,6.20068,6.20068,13000000.0
2006-03-03 09:48:00,6.20106,6.20233,6.20022,6.20233,16000000.0
2006-03-03 09:49:00,6.20193,6.20193,6.20016,6.20165,17000000.0
2006-03-03 09:50:00,6.20182,6.20338,6.20017,6.20317,12000000.0
2006-03-03 09:51:00,6.2012,6.20128,6.19884,6.19884,16000000.0
2006-03-03 09:52:00,6.199,6.20075,6.199,6.20002,16000000.0
2006-03-03 09:53:00,6.19938,6.20051,6.19864,6.19872,15000000.0
2006-03-03 09:54:00,6.19941,6.2002,6.19828,6.19828,15000000.0
2006-03-03 09:55:00,6.19782,6.1998,6.19782,6.19942,15000000.0
2006-03-03 09:56:00,6.19925,6.19941,6.19814,6.19863,17000000.0
2006-03-03 09:57:00,6.19947,6.20138,6.19902,6.20007,12000000.0
2006-03-03 09:58:00,6.20027,6.20084,6.19903,6.19979,14000000.0
2006-03-03 09:59:00,6.19894,6.19955,6.19826,6.19888,10000000.0
2006-03-03 10:00:00,6.1993,6.20098,6.1993,6.20098,11000000.0
2006-03-03 10:01:00,6.19964,6.20111,6.19901,6.20077,24000000.0
2006-03-03 10:02:00,6.19977,6.20035,6.19883,6.19982,14000000.0
2006-03-03 10:03:00,6.20091,6.20163,6.19938,6.19974,16000000.0
2006-03-03 10:04:00,6.19872,6.20035,6.19868,6.19929,10000000.0
2006-03-03 10:05:00,6.20061,6.20114,6.20007,6.20107,10000000.0
2006-03-03 10:06:00,6.20117,6.20164,6.19964,6.20053,9000000.0
2006-03-03 10:07:00,6.2015,6.20156,6.20004,6.2009,11000000.0
2006-03-03 10:08:00,6.20048,6.20095,6.20008,6.20008,9000000.0
2006-03-03 10:09:00,6.19995,6.20186,6.19995,6.20135,11000000.0
2006-03-03 10:10:00,6.20164,6.20266,6.20129,6.20235,15000000.0
2006-03-03 10:11:00,6.2029,6.2031,6.20134,6.2026,16000000.0
2006-03-03 10:12:00,6.20277,6.20293,6.20101,6.20241,19000000.0
2006-03-03 10:13:00,6.20194,6.20196,6.19985,6.2009,9000000.0
2006-03-03 10:14:00,6.20188,6.20235,6.20112,6.20235,11000000.0
2006-03-03 10:15:00,6.20246,6.20246,6.20164,6.20214,8000000.0
2006-03-03 10:16:00,6.20051,6.20227,6.20051,6.20213,17000000.0
2006-03-03 10:17:00,6.20201,6.20237,6.20135,6.20186,16000000.0
2006-03-03 10:18:00,6.20262,6.20295,6.2012,6.20273,16000000.0
2006-03-03 10:19:00,6.20238,6.203,6.20102,6.20267,17000000.0
2006-03-03 10:20:00,6.20255,6.2032,6.20189,6.20229,16000000.0
2006-03-03 10:21:00,6.20153,6.20215,6.20106,6.20209,7000000.0
2006-03-03 10:22:00,6.20221,6.20311,6.20081,6.20081,10000000.0
2006-03-03 10:23:00,6.2019,6.20257,6.20131,6.20257,14000000.0
2006-03-03 10:24:00,6.20257,6.20298,6.20156,6.20256,13000000.0
2006-03-03 10:25:00,6.20287,6.20371,6.20256,6.20272,12000000.0
2006-03-03 10:26:00,6.20095,6.20265,6.20095,6.20206,11000000.0
2006-03-03 10:27:00,6.20226,6.20297,6.20186,6.20292,13000000.0
2006-03-03 10:28:00,6.20267,6.20287,6.20236,6.20236,13000000.0
2006-03-03 10:29:00,6.20205,6.20327,6.202,6.20308,11000000.0
2006-03-03 10:30:00,6.20319,6.20345,6.20205,6.20323,9000000.0
2006-03-03 10:31:00,6.20294,6.20308,6.2016,6.20291,16000000.0
2006-03-03 10:32:00,6.20263,6.20339,6.20202,6.20338,9000000.0
2006-03-03 10:33:00,6.20281,6.20281,6.20117,6.20126,12000000.0
2006-03-03 10:34:00,6.20171,6.20304,6.2015,6.20181,11000000.0
2006-03-03 10:35:00,6.20154,6.20226,6.201,6.20179,17000000.0
2006-03-03 10:36:00,6.20204,6.20266,6.2014,6.2015,10000000.0
2006-03-03 10:37:00,6.20183,6.20312,6.20149,6.20154,15000000.0
2006-03-03 10:38:00,6.20188,6.20346,6.20155,6.20346,17000000.0
2006-03-03 10:39:00,6.20301,6.20301,6.20222,6.20259,13000000.0
2006-03-03 10:40:00,6.20229,6.20229,6.20137,6.20159,10000000.0
2006-03-03 10:41:00,6.20191,6.2027,6.20141,6.2027,15000000.0
2006-03-03 10:42:00,6.20267,6.20324,6.20216,6.20241,12000000.0
2006-03-03 10:43:00,6.20147,6.20273,6.20121,6.20273,13000000.0
2006-03-03 10:44:00,6.20277,6.20312,6.20163,6.20225,12000000.0
2006-03-03 10:45:00,6.20217,6.20284,6.20157,6.20181,13000000.0
2006-03-03 10:46:00,6.20179,6.20282,6.20107,6.20248,13000000.0
2006-03-03 10:47:00,6.20284,6.20299,6.20151,6.20168,7000000.0
2006-03-03 10:48:00,6.20324,6.20371,6.20296,6.20296,12000000.0
2006-03-03 10:49:00,6.20351,6.20351,6.20192,6.20266,10000000.0
2006-03-03 10:50:00,6.20234,6.20335,6.20167,6.20175,14000000.0
2006-03-03 10:51:00,6.20226,6.20311,6.20226,6.20252,11000000.0
2006-03-03 10:52:00,6.20376,6.20376,6.20194,6.20218,20000000.0
2006-03-03 10:53:00,6.20201,6.20306,6.20201,6.20306,9000000.0
2006-03-03 10:54:00,6.20325,6.20414,6.20273,6.20327,18000000.0
2006-03-03 10:55:00,6.20364,6.20394,6.20287,6.20394,10000000.0
2006-03-03 10:56:00,6.20378,6.20378,6.20246,6.20346,11000000.0
2006-03-03 10:57:00,6.20311,6.20329,6.20157,6.20212,8000000.0
2006-03-03 10:58:00,6.20245,6.20309,6.20245,6.20309,10000000.0
2006-03-03 10:59:00,6.20275,6.20333,6.20236,6.20267,10000000.0
2006-03-03 11:00:00,6.20266,6.2038,6.20262,6.2034,15000000.0
2006-03-03 11:01:00,6.2041,6.2041,6.20251,6.20269,12000000.0
2006-03-03 11:02:00,6.20315,6.20351,6.20269,6.20324,8000000.0
2006-03-03 11:03:00,6.20311,6.20365,6.2029,6.20365,11000000.0
2006-03-03 11:04:00,6.20366,6.20387,6.20363,6.20385,15000000.0
2006-03-03 11:05:00,6.20361,6.20458,6.20296,6.20458,17000000.0
2006-03-03 11:06:00,6.20459,6.20472,6.20378,6.20438,12000000.0
2006-03-03 11:07:00,6.20334,6.20394,6.20279,6.20361,11000000.0
2006-03-03 11:08:00,6.20388,6.20447,6.20216,6.20337,22000000.0
2006-03-03 11:09:00,6.20403,6.20497,6.20357,6.20357,9000000.0
2006-03-03 11:10:00,6.20359,6.20432,6.20304,6.20386,16000000.0
2006-03-03 11:11:00,6.2039,6.2039,6.20285,6.20285,7000000.0
2006-03-03 11:12:00,6.20267,6.20418,6.20242,6.20387,15000000.0
2006-03-03 11:13:00,6.20488,6.20491,6.20298,6.20381,11000000.0
2006-03-03 11:14:00,6.20354,6.20495,6.20315,6.20441,18000000.0
2006-03-03 11:15:00,6.20409,6.20409,6.20273,6.2031,11000000.0
2006-03-03 11:16:00,6.20462,6.20462,6.20269,6.20404,13000000.0
2006-03-03 11:17:00,6.204,6.20468,6.20342,6.20342,13000000.0
2006-03-03 11:18:00,6.20306,6.20306,6.20263,6.20263,9000000.0
2006-03-03 11:19:00,6.20397,6.20414,6.20277,6.20414,17000000.0
2006-03-03 11:20:00,6.20262,6.20444,6.20262,6.20342,14000000.0
2006-03-03 11:21:00,6.20345,6.20477,6.20314,6.20314,14000000.0
2006-03-03 11:22:00,6.20385,6.20596,6.20376,6.2051,22000000.0
2006-03-03 11:23:00,6.20563,6.20592,6.20463,6.20547,8000000.0
2006-03-03 11:24:00,6.20611,6.20674,6.20359,6.20587,18000000.0
2006-03-03 11:25:00,6.2046,6.20612,6.2046,6.20554,9000000.0
2006-03-03 11:26:00,6.20529,6.20599,6.20417,6.20599,15000000.0
2006-03-03 11:27:00,6.20653,6.20686,6.20564,6.20667,10000000.0
2006-03-03 11:28:00,6.20686,6.20711,6.20575,6.20622,13000000.0
2006-03-03 11:29:00,6.20485,6.20676,6.20485,6.20532,17000000.0
2006-03-03 11:30:00,6.20453,6.20524,6.20373,6.20403,13000000.0
2006-03-03 11:31:00,6.20395,6.20536,6.20386,6.20502,12000000.0
2006-03-03 11:32:00,6.20587,6.20587,6.20439,6.20572,20000000.0
2006-03-03 11:33:00,6.20598,6.20626,6.20441,6.20589,16000000.0
2006-03-03 11:34:00,6.20616,6.20636,6.20482,6.20636,13000000.0
2006-03-03 11:35:00,6.20623,6.20662,6.20512,6.20633,14000000.0
2006-03-03 11:36:00,6.20619,6.20634,6.20562,6.20617,11000000.0
2006-03-03 11:37:00,6.20518,6.20611,6.20449,6.20449,16000000.0
2006-03-03 11:38:00,6.20454,6.20589,6.20441,6.20589,8000000.0
2006-03-03 11:39:00,6.20542,6.20592,6.20432,6.20472,11000000.0
2006-03-03 11:40:00,6.2048,6.20697,6.20433,6.20697,12000000.0
2006-03-03 11:41:00,6.20557,6.20589,6.20457,6.20506,10000000.0
2006-03-03 11:42:00,6.20472,6.2056,6.2047,6.20514,10000000.0
2006-03-03 11:43:00,6.20501,6.20609,6.20452,6.20565,17000000.0
2006-03-03 11:44:00,6.20444,6.20515,6.20376,6.20499,15000000.0
2006-03-03 11:45:00,6.20489,6.20489,6.20361,6.20458,16000000.0
2006-03-03 11:46:00,6.205,6.20535,6.20403,6.20493,7000000.0
2006-03-03 11:47:00,6.20505,6.20601,6.20398,6.20529,16000000.0
2006-03-03 11:48:00,6.20528,6.20544,6.20375,6.20375,13000000.0
2006-03-03 11:49:00,6.20449,6.20486,6.20344,6.20476,10000000.0
2006-03-03 11:50:00,6.20453,6.20453,6.20295,6.20301,12000000.0
2006-03-03 11:51:00,6.20303,6.20386,6.20225,6.20302,14000000.0
2006-03-03 11:52:00,6.20332,6.20398,6.20274,6.20352,18000000.0
2006-03-03 11:53:00,6.2041,6.2041,6.20349,6.20361,16000000.0
2006-03-03 11:54:00,6.20393,6.20408,6.2026,6.20298,8000000.0
2006-03-03 11:55:00,6.2031,6.20385,6.20284,6.20325,8000000.0
2006-03-03 11:56:00,6.20339,6.20371,6.20281,6.2034,8000000.0
2006-03-03 11:57:00,6.20238,6.20386,6.20231,6.20248,11000000.0
2006-03-03 11:58:00,6.20266,6.20415,6.20266,6.20415,14000000.0
2006-03-03 11:59:00,6.20467,6.20474,6.20346,6.20422,11000000.0
2006-03-03 12:00:00,6.20558,6.20558,6.20413,6.20513,15000000.0
2006-03-03 12:01:00,6.20456,6.20525,6.20364,6.20477,13000000.0
2006-03-03 12:02:00,6.20574,6.2065,6.20449,6.20556,15000000.0
2006-03-03 12:03:00,6.20423,6.2055,6.20423,6.20488,11000000.0
2006-03-03 12:04:00,6.20491,6.20515,6.20427,6.20445,9000000.0
2006-03-03 12:05:00,6.20375,6.20446,6.2032,6.204,9000000.0
2006-03-03 12:06:00,6.20373,6.20421,6.2024,6.2025,15000000.0
2006-03-03 12:07:00,6.20271,6.20432,6.20271,6.20415,11000000.0
2006-03-03 12:08:00,6.20427,6.20448,6.2033,6.20403,8000000.0
2006-03-03 12:09:00,6.20362,6.20475,6.20271,6.2038,18000000.0
2006-03-03 12:10:00,6.2033,6.20394,6.20254,6.20384,14000000.0
2006-03-03 12:11:00,6.20444,6.20477,6.20278,6.20278,9000000.0
2006-03-03 12:12:00,6.20168,6.20238,6.19987,6.19987,18000000.0
2006-03-03 12:13:00,6.20123,6.20206,6.20061,6.20206,12000000.0
2006-03-03 12:14:00,6.20172,6.20191,6.20081,6.20092,10000000.0
2006-03-03 12:15:00,6.20149,6.20182,6.19995,6.2008,8000000.0
2006-03-03 12:16:00,6.20065,6.20198,6.20027,6.20155,14000000.0
2006-03-03 12:17:00,6.20186,6.20194,6.20055,6.20065,13000000.0
2006-03-03 12:18:00,6.2006,6.20083,6.19976,6.20028,10000000.0
2006-03-03 12:19:00,6.20049,6.20079,6.19981,6.20033,11000000.0
2006-03-03 12:20:00,6.20115,6.20115,6.19939,6.20029,8000000.0
2006-03-03 12:21:00,6.19966,6.20069,6.19937,6.19937,20000000.0
2006-03-03 12:22:00,6.19902,6.20119,6.19902,6.20023,14000000.0
2006-03-03 12:23:00,6.20082,6.20153,6.20021,6.20153,11000000.0
2006-03-03 12:24:00,6.20085,6.20085,6.20007,6.20055,17000000.0
2006-03-03 12:25:00,6.20129,6.20176,6.19969,6.20125,12000000.0
2006-03-03 12:26:00,6.20091,6.20137,6.20038,6.2011,7000000.0
2006-03-03 12:27:00,6.20106,6.2011,6.19923,6.19923,7000000.0
2006-03-03 12:28:00,6.19878,6.20001,6.19878,6.19979,19000000.0
2006-03-03 12:29:00,6.19938,6.19974,6.19693,6.1984,12000000.0
2006-03-03 12:30:00,6.197,6.19936,6.197,6.19936,10000000.0
2006-03-03 12:31:00,6.19931,6.19931,6.19765,6.19869,12000000.0
2006-03-03 12:32:00,6.19857,6.19899,6.19776,6.1987,12000000.0
2006-03-03 12:33:00,6.19903,6.19957,6.19823,6.19923,15000000.0
2006-03-03 12:34:00,6.19906,6.19966,6.19795,6.19795,12000000.0
2006-03-03 12:35:00,6.19921,6.19983,6.19838,6.19983,12000000.0
2006-03-03 12:36:00,6.19964,6.19994,6.19912,6.19989,15000000.0
2006-03-03 12:37:00,6.19988,6.19988,6.19865,6.19965,8000000.0
2006-03-03 12:38:00,6.20018,6.20086,6.19908,6.20024,15000000.0
2006-03-03 12:39:00,6.20059,6.20092,6.19859,6.19859,14000000.0
2006-03-03 12:40:00,6.19938,6.20128,6.19938,6.20082,18000000.0
2006-03-03 12:41:00,6.20111,6.2013,6.19982,6.19982,11000000.0
2006-03-03 12:42:00,6.19991,6.20125,6.1999,6.20051,17000000.0
2006-03-03 12:43:00,6.20076,6.20134,6.20004,6.20083,11000000.0
2006-03-03 12:44:00,6.20096,6.20191,6.20029,6.20046,13000000.0
2006-03-03 12:45:00,6.20027,6.20148,6.20027,6.20064,10000000.0
2006-03-03 12:46:00,6.20055,6.20209,6.20054,6.20167,20000000.0
2006-03-03 12:47:00,6.20252,6.20252,6.20021,6.20127,10000000.0
2006-03-03 12:48:00,6.20092,6.20173,6.20069,6.20173,10000000.0
2006-03-03 12:49:00,6.20178,6.20286,6.20087,6.2013,15000000.0
2006-03-03 12:50:00,6.20287,6.20379,6.20117,6.20289,14000000.0
2006-03-03 12:51:00,6.20281,6.20281,6.20136,6.2017,14000000.0
2006-03-03 12:52:00,6.20222,6.20273,6.20102,6.2018,9000000.0
2006-03-03 12:53:00,6.20255,6.20255,6.20166,6.20218,9000000.0
2006-03-03 12:54:00,6.20186,6.20186,6.19891,6.20028,20000000.0
2006-03-03 12:55:00,6.20054,6.20153,6.20036,6.20125,12000000.0
2006-03-03 12:56:00,6.20244,6.20244,6.20069,6.20069,7000000.0
2006-03-03 12:57:00,6.20134,6.20285,6.20127,6.20127,13000000.0
2006-03-03 12:58:00,6.20085,6.203,6.20085,6.20243,16000000.0
2006-03-03 12:59:00,6.20286,6.20347,6.20164,6.20298,14000000.0
2006-03-03 13:00:00,6.20378,6.20445,6.20292,6.20369,12000000.0
2006-03-03 13:01:00,6.2042,6.20603,6.20413,6.20603,17000000.0
2006-03-03 13:02:00,6.20473,6.20735,6.2045,6.20723,10000000.0
2006-03-03 13:03:00,6.20762,6.20803,6.20513,6.20661,22000000.0
2006-03-03 13:04:00,6.20565,6.20671,6.20517,6.20545,20000000.0
2006-03-03 13:05:00,6.20548,6.20612,6.20438,6.20541,14000000.0
2006-03-03 13:06:00,6.20539,6.2058,6.20423,6.2057,17000000.0
2006-03-03 13:07:00,6.2057,6.2057,6.20385,6.20508,22000000.0
2006-03-03 13:08:00,6.20521,6.20594,6.2047,6.2047,12000000.0
2006-03-03 13:09:00,6.2042,6.20547,6.20391,6.20446,12000000.0
2006-03-03 13:10:00,6.20469,6.20524,6.20431,6.20473,20000000.0
2006-03-03 13:11:00,6.205,6.206,6.20479,6.20567,12000000.0
2006-03-03 13:12:00,6.20553,6.2061,6.20553,6.20594,16000000.0
2006-03-03 13:13:00,6.20485,6.20604,6.20345,6.20604,14000000.0
2006-03-03 13:14:00,6.20519,6.2054,6.20416,6.20508,17000000.0
2006-03-03 13:15:00,6.20493,6.20558,6.20428,6.20558,7000000.0
2006-03-03 13:16:00,6.2048,6.20499,6.20456,6.20499,9000000.0
2006-03-03 13:17:00,6.20504,6.20561,6.20479,6.20561,15000000.0
2006-03-03 13:18:00,6.20459,6.20517,6.20367,6.20465,17000000.0
2006-03-03 13:19:00,6.2048,6.20512,6.20402,6.20485,15000000.0
2006-03-03 13:20:00,6.20476,6.20476,6.20341,6.20341,12000000.0
2006-03-03 13:21:00,6.20338,6.20381,6.20181,6.20268,24000000.0
2006-03-03 13:22:00,6.20242,6.20324,6.20236,6.20305,12000000.0
2006-03-03 13:23:00,6.20241,6.2036,6.20239,6.2036,12000000.0
2006-03-03 13:24:00,6.20428,6.20428,6.20307,6.20374,18000000.0
2006-03-03 13:25:00,6.20332,6.20387,6.20264,6.20345,12000000.0
2006-03-03 13:26:00,6.20267,6.20461,6.20267,6.20389,12000000.0
2006-03-03 13:27:00,6.20336,6.20357,6.20249,6.20305,9000000.0
2006-03-03 13:28:00,6.2033,6.20397,6.20261,6.20327,15000000.0
2006-03-03 13:29:00,6.20314,6.20404,6.203,6.20366,14000000.0
2006-03-03 13:30:00,6.20401,6.20401,6.20319,6.20363,11000000.0
2006-03-03 13:31:00,6.20386,6.20402,6.20238,6.20328,11000000.0
2006-03-03 13:32:00,6.20261,6.20352,6.20237,6.20352,8000000.0
2006-03-03 13:33:00,6.20366,6.20371,6.20274,6.20371,14000000.0
2006-03-03 13:34:00,6.20382,6.20424,6.20232,6.2035,11000000.0
2006-03-03 13:35:00,6.20369,6.20419,6.20271,6.20357,16000000.0
2006-03-03 13:36:00,6.20333,6.20448,6.20333,6.20354,8000000.0
2006-03-03 13:37:00,6.20354,6.20401,6.2033,6.2033,17000000.0
2006-03-03 13:38:00,6.20304,6.20455,6.20304,6.20455,14000000.0
2006-03-03 13:39:00,6.20452,6.20514,6.20399,6.20447,10000000.0
2006-03-03 13:40:00,6.20492,6.20552,6.20388,6.20552,8000000.0
2006-03-03 13:41:00,6.20546,6.20546,6.20373,6.20417,11000000.0
2006-03-03 13:42:00,6.20389,6.20481,6.20294,6.20294,14000000.0
2006-03-03 13:43:00,6.20367,6.20443,6.20275,6.20322,11000000.0
2006-03-03 13:44:00,6.20324,6.20335,6.20196,6.20267,11000000.0
2006-03-03 13:45:00,6.20259,6.20353,6.20226,6.20255,14000000.0
2006-03-03 13:46:00,6.20326,6.20339,6.20224,6.20339,11000000.0
2006-03-03 13:47:00,6.20283,6.20302,6.20276,6.20299,13000000.0
2006-03-03 13:48:00,6.20364,6.20364,6.2025,6.20285,14000000.0
2006-03-03 13:49:00,6.20237,6.20319,6.20189,6.20227,12000000.0
2006-03-03 13:50:00,6.20088,6.20247,6.20079,6.20247,16000000.0
2006-03-03 13:51:00,6.20276,6.20276,6.20108,6.20225,14000000.0
2006-03-03 13:52:00,6.20245,6.20324,6.2022,6.20324,10000000.0
2006-03-03 13:53:00,6.20237,6.20241,6.20034,6.20034,10000000.0
2006-03-03 13:54:00,6.20112,6.20245,6.20102,6.20217,8000000.0
2006-03-03 13:55:00,6.20205,6.2025,6.20096,6.20178,13000000.0
2006-03-03 13:56:00,6.20195,6.20281,6.20172,6.20176,17000000.0
2006-03-03 13:57:00,6.20174,6.2026,6.20089,6.20151,13000000.0
2006-03-03 13:58:00,6.20185,6.20274,6.20182,6.20266,7000000.0
2006-03-03 13:59:00,6.20266,6.20352,6.20238,6.20351,9000000.0
2006-03-03 14:00:00,6.20338,6.20338,6.20153,6.2019,7000000.0
2006-03-03 14:01:00,6.20212,6.20246,6.20056,6.20212,11000000.0
2006-03-03 14:02:00,6.2008,6.20207,6.20038,6.20158,19000000.0
2006-03-03 14:03:00,6.20037,6.20238,6.20037,6.20166,13000000.0
2006-03-03 14:04:00,6.2021,6.20244,6.20124,6.20207,22000000.0
2006-03-03 14:05:00,6.20093,6.20222,6.20093,6.20187,17000000.0
2006-03-03 14:06:00,6.20201,6.20201,6.20058,6.20078,11000000.0
2006-03-03 14:07:00,6.20173,6.20196,6.20074,6.20156,9000000.0
2006-03-03 14:08:00,6.2008,6.20137,6.20032,6.20105,11000000.0
2006-03-03 14:09:00,6.20087,6.20166,6.19985,6.20085,12000000.0
2006-03-03 14:10:00,6.20066,6.20071,6.19922,6.20028,13000000.0
2006-03-03 14:11:00,6.20072,6.20072,6.19901,6.19932,14000000.0
2006-03-03 14:12:00,6.19891,6.1997,6.19859,6.1986,11000000.0
2006-03-03 14:13:00,6.19882,6.19933,6.19818,6.19857,11000000.0
2006-03-03 14:14:00,6.20046,6.20092,6.19963,6.20071,7000000.0
2006-03-03 14:15:00,6.2011,6.2011,6.19909,6.20021,14000000.0
2006-03-03 14:16:00,6.20012,6.20012,6.19881,6.19975,13000000.0
2006-03-03 14:17:00,6.19851,6.20023,6.19851,6.19986,22000000.0
2006-03-03 14:18:00,6.19908,6.1996,6.19799,6.19867,15000000.0
2006-03-03 14:19:00,6.1976,6.19876,6.1974,6.19791,12000000.0
2006-03-03 14:20:00,6.19767,6.19802,6.19628,6.19635,7000000.0
2006-03-03 14:21:00,6.19646,6.19813,6.19636,6.1976,13000000.0
2006-03-03 14:22:00,6.19766,6.19854,6.19712,6.19854,8000000.0
2006-03-03 14:23:00,6.19834,6.19852,6.19769,6.1979,11000000.0
2006-03-03 14:24:00,6.19884,6.19904,6.19707,6.19817,13000000.0
2006-03-03 14:25:00,6.19856,6.19885,6.19745,6.19835,15000000.0
2006-03-03 14:26:00,6.19859,6.19946,6.19802,6.19946,8000000.0
2006-03-03 14:27:00,6.19921,6.20016,6.19842,6.19842,10000000.0
2006-03-03 14:28:00,6.19813,6.20045,6.19813,6.20045,11000000.0
2006-03-03 14:29:00,6.19966,6.20012,6.19822,6.19896,21000000.0
2006-03-03 14:30:00,6.19952,6.20181,6.1995,6.20181,11000000.0
2006-03-03 14:31:00,6.20107,6.20151,6.2002,6.20117,17000000.0
2006-03-03 14:32:00,6.20128,6.20181,6.20006,6.20072,15000000.0
2006-03-03 14:33:00,6.20072,6.20072,6.19914,6.20051,8000000.0
2006-03-03 14:34:00,6.19993,6.20061,6.19913,6.19955,9000000.0
2006-03-03 14:35:00,6.1995,6.20051,6.19934,6.19978,11000000.0
2006-03-03 14:36:00,6.19985,6.20024,6.1991,6.19964,15000000.0
2006-03-03 14:37:00,6.19994,6.19994,6.1979,6.1979,8000000.0
2006-03-03 14:38:00,6.19766,6.19897,6.19755,6.19897,10000000.0
2006-03-03 14:39:00,6.19848,6.19933,6.19669,6.19689,19000000.0
2006-03-03 14:40:00,6.19638,6.19824,6.19628,6.19785,15000000.0
2006-03-03 14:41:00,6.19755,6.19859,6.19661,6.19661,15000000.0
2006-03-03 14:42:00,6.19646,6.19825,6.19646,6.19678,17000000.0
2006-03-03 14:43:00,6.19774,6.19849,6.19628,6.19706,15000000.0
2006-03-03 14:44:00,6.19714,6.19829,6.19685,6.19829,15000000.0
2006-03-03 14:45:00,6.19923,6.20034,6.19886,6.20034,9000000.0
2006-03-03 14:46:00,6.20042,6.20042,6.19901,6.19909,11000000.0
2006-03-03 14:47:00,6.19907,6.19983,6.19802,6.19958,12000000.0
2006-03-03 14:48:00,6.19918,6.20015,6.19903,6.19939,12000000.0
2006-03-03 14:49:00,6.19929,6.20059,6.19929,6.20027,12000000.0
2006-03-03 14:50:00,6.2004,6.2004,6.19827,6.19889,15000000.0
2006-03-03 14:51:00,6.19868,6.19997,6.19868,6.19989,10000000.0
2006-03-03 14:52:00,6.20055,6.20064,6.199,6.19912,13000000.0
2006-03-03 14:53:00,6.19991,6.20077,6.19895,6.19981,13000000.0
2006-03-03 14:54:00,6.19928,6.20019,6.19915,6.1998,9000000.0
2006-03-03 14:55:00,6.19988,6.20089,6.19914,6.19935,16000000.0
2006-03-03 14:56:00,6.19972,6.19982,6.19833,6.19833,15000000.0
2006-03-03 14:57:00,6.19923,6.19991,6.19847,6.19955,15000000.0
2006-03-03 14:58:00,6.19967,6.19967,6.19746,6.19746,11000000.0
2006-03-03 14:59:00,6.19934,6.20036,6.19906,6.19961,14000000.0
2006-03-03 15:00:00,6.20048,6.20114,6.19941,6.20102,18000000.0
2006-03-03 15:01:00,6.20034,6.20155,6.19964,6.20155,12000000.0
2006-03-03 15:02:00,6.20108,6.20108,6.19946,6.20048,7000000.0
2006-03-03 15:03:00,6.20066,6.20182,6.19994,6.20168,18000000.0
2006-03-03 15:04:00,6.20151,6.20207,6.20097,6.202,21000000.0
2006-03-03 15:05:00,6.20181,6.20181,6.20018,6.20092,13000000.0
2006-03-03 15:06:00,6.201,6.20139,6.1999,6.20063,14000000.0
2006-03-03 15:07:00,6.20111,6.20111,6.1994,6.20062,22000000.0
2006-03-03 15:08:00,6.20068,6.20149,6.20045,6.20138,10000000.0
2006-03-03 15:09:00,6.20059,6.20137,6.20014,6.20044,9000000.0
2006-03-03 15:10:00,6.20005,6.20136,6.20005,6.20067,14000000.0
2006-03-03 15:11:00,6.20062,6.20156,6.20062,6.20132,12000000.0
2006-03-03 15:12:00,6.20124,6.20124,6.20018,6.20059,13000000.0
2006-03-03 15:13:00,6.20194,6.20233,6.20026,6.20143,12000000.0
2006-03-03 15:14:00,6.20168,6.20206,6.20112,6.20177,10000000.0
2006-03-03 15:15:00,6.2015,6.20205,6.19958,6.19958,16000000.0
2006-03-03 15:16:00,6.20063,6.20114,6.1997,6.1997,15000000.0
2006-03-03 15:17:00,6.20027,6.20078,6.19902,6.19967,14000000.0
2006-03-03 15:18:00,6.20004,6.20081,6.19915,6.19979,12000000.0
2006-03-03 15:19:00,6.20004,6.20012,6.19913,6.20011,11000000.0
2006-03-03 15:20:00,6.19957,6.20022,6.19832,6.19939,14000000.0
2006-03-03 15:21:00,6.19922,6.19998,6.19861,6.19998,14000000.0
2006-03-03 15:22:00,6.19865,6.20005,6.19835,6.19987,10000000.0
2006-03-03 15:23:00,6.20039,6.20039,6.19929,6.19975,11000000.0
2006-03-03 15:24:00,6.20072,6.20072,6.19885,6.1991,10000000.0
2006-03-03 15:25:00,6.19889,6.19932,6.19804,6.19804,16000000.0
2006-03-03 15:26:00,6.19822,6.19926,6.19806,6.19896,15000000.0
2006-03-03 15:27:00,6.19776,6.19935,6.19776,6.19935,10000000.0
2006-03-03 15:28:00,6.19793,6.19868,6.19714,6.19812,11000000.0
2006-03-03 15:29:00,6.19823,6.19866,6.19711,6.19839,19000000.0
2006-03-03 15:30:00,6.19666,6.19773,6.1958,6.1958,10000000.0
2006-03-03 15:31:00,6.19726,6.19755,6.19609,6.19687,14000000.0
2006-03-03 15:32:00,6.19718,6.19718,6.19586,6.19649,12000000.0
2006-03-03 15:33:00,6.19614,6.19637,6.19507,6.19507,20000000.0
2006-03-03 15:34:00,6.19467,6.19481,6.19223,6.19365,12000000.0
2006-03-03 15:35:00,6.19417,6.19483,6.1927,6.19483,12000000.0
2006-03-03 15:36:00,6.19447,6.19485,6.19393,6.19453,10000000.0
2006-03-03 15:37:00,6.19496,6.19627,6.19384,6.19463,10000000.0
2006-03-03 15:38:00,6.19442,6.19512,6.19312,6.19512,13000000.0
2006-03-03 15:39:00,6.19576,6.19608,6.19463,6.19471,7000000.0
2006-03-03 15:40:00,6.19502,6.19569,6.19487,6.19487,10000000.0
2006-03-03 15:41:00,6.19441,6.19544,6.19416,6.19474,9000000.0
2006-03-03 15:42:00,6.19409,6.19494,6.19337,6.19489,13000000.0
2006-03-03 15:43:00,6.19462,6.19537,6.19343,6.19537,16000000.0
2006-03-03 15:44:00,6.19472,6.19492,6.19356,6.19423,14000000.0
2006-03-03 15:45:00,6.19489,6.19498,6.19395,6.19458,15000000.0
2006-03-03 15:46:00,6.19437,6.19456,6.19304,6.19436,13000000.0
2006-03-03 15:47:00,6.19576,6.19629,6.19419,6.19475,9000000.0
2006-03-03 15:48:00,6.1953,6.19584,6.1938,6.19584,21000000.0
2006-03-03 15:49:00,6.19586,6.19649,6.19503,6.19649,23000000.0
2006-03-03 15:50:00,6.19657,6.19657,6.19539,6.19539,12000000.0
2006-03-03 15:51:00,6.19532,6.1968,6.19465,6.19609,19000000.0
2006-03-03 15:52:00,6.19665,6.19704,6.19555,6.19671,15000000.0
2006-03-03 15:53:00,6.19626,6.19691,6.19505,6.19505,14000000.0
2006-03-03 15:54:00,6.19478,6.1964,6.19478,6.19601,15000000.0
2006-03-03 15:55:00,6.19534,6.19542,6.19388,6.19508,12000000.0
2006-03-03 15:56:00,6.19495,6.19521,6.19387,6.19521,18000000.0
2006-03-03 15:57:00,6.19392,6.19454,6.19273,6.19344,10000000.0
2006-03-03 15:58:00,6.19335,6.19339,6.19172,6.1929,22000000.0
2006-03-03 15:59:00,6.19269,6.19475,6.19269,6.19344,12000000.0
2006-03-03 16:00:00,6.19273,6.19273,6.19126,6.19161,12000000.0
2006-03-03 16:01:00,6.19203,6.19308,6.19137,6.19186,12000000.0
2006-03-03 16:02:00,6.19169,6.19191,6.19031,6.19122,13000000.0
2006-03-03 16:03:00,6.19081,6.19183,6.18985,6.19141,13000000.0
2006-03-03 16:04:00,6.19117,6.19302,6.1909,6.19295,11000000.0
2006-03-03 16:05:00,6.19206,6.19252,6.19189,6.19245,9000000.0
2006-03-03 16:06:00,6.19219,6.19291,6.19145,6.19286,14000000.0
2006-03-03 16:07:00,6.19252,6.19338,6.19143,6.19151,15000000.0
2006-03-03 16:08:00,6.19142,6.19289,6.19103,6.19192,15000000.0
2006-03-03 16:09:00,6.19095,6.19236,6.19028,6.19028,17000000.0
2006-03-03 16:10:00,6.18957,6.19064,6.18911,6.18987,14000000.0
2006-03-03 16:11:00,6.19062,6.19089,6.18975,6.19075,9000000.0
2006-03-03 16:12:00,6.19153,6.19268,6.19078,6.19268,15000000.0
2006-03-03 16:13:00,6.19291,6.193,6.19142,6.19295,14000000.0
2006-03-03 16:14:00,6.19281,6.19313,6.19212,6.19282,12000000.0
2006-03-03 16:15:00,6.19097,6.19176,6.18996,6.18996,14000000.0
2006-03-03 16:16:00,6.1914,6.19149,6.18933,6.18933,13000000.0
2006-03-03 16:17:00,6.1908,6.19155,6.19035,6.19104,18000000.0
2006-03-03 16:18:00,6.19061,6.19126,6.18907,6.18968,13000000.0
2006-03-03 16:19:00,6.1883,6.1905,6.18829,6.1905,8000000.0
2006-03-03 16:20:00,6.18908,6.19063,6.18754,6.18829,13000000.0
2006-03-03 16:21:00,6.18828,6.18989,6.18772,6.18868,12000000.0
2006-03-03 16:22:00,6.18852,6.18941,6.18687,6.18687,11000000.0
2006-03-03 16:23:00,6.18825,6.18905,6.18717,6.18803,14000000.0
2006-03-03 16:24:00,6.18837,6.18845,6.18693,6.18732,15000000.0
2006-03-03 16:25:00,6.18819,6.18947,6.18757,6.18947,11000000.0
2006-03-03 16:26:00,6.18932,6.18947,6.18796,6.18897,8000000.0
2006-03-03 16:27:00,6.18806,6.18901,6.188,6.18851,10000000.0
2006-03-03 16:28:00,6.1869,6.18846,6.1866,6.18759,15000000.0
2006-03-03 16:29:00,6.18763,6.18858,6.18732,6.18824,7000000.0
2006-03-03 16:30:00,6.18796,6.18796,6.1858,6.18684,16000000.0
2006-03-03 16:31:00,6.18732,6.18732,6.1853,6.18645,14000000.0
2006-03-03 16:32:00,6.18594,6.18659,6.18533,6.18659,7000000.0
2006-03-03 16:33:00,6.1882,6.1883,6.18686,6.1882,8000000.0
2006-03-03 16:34:00,6.18846,6.18864,6.18719,6.18813,8000000.0
2006-03-03 16:35:00,6.18802,6.18883,6.18785,6.18869,9000000.0
2006-03-03 16:36:00,6.18879,6.19048,6.18831,6.19015,13000000.0
2006-03-03 16:37:00,6.19104,6.19131,6.1901,6.19122,18000000.0
2006-03-03 16:38:00,6.19098,6.19206,6.19042,6.19206,18000000.0
2006-03-03 16:39:00,6.19272,6.19299,6.19132,6.19221,20000000.0
2006-03-03 16:40:00,6.19225,6.19325,6.19188,6.19242,13000000.0
2006-03-03 16:41:00,6.19241,6.19355,6.19207,6.19355,20000000.0
2006-03-03 16:42:00,6.19329,6.19329,6.1911,6.19117,18000000.0
2006-03-03 16:43:00,6.19039,6.1911,6.18909,6.1906,15000000.0
2006-03-03 16:44:00,6.19185,6.19212,6.19035,6.19136,20000000.0
2006-03-03 16:45:00,6.19184,6.19316,6.19122,6.19316,13000000.0
2006-03-03 16:46:00,6.19283,6.19283,6.19099,6.19151,15000000.0
2006-03-03 16:47:00,6.19075,6.19153,6.1905,6.19153,8000000.0
2006-03-03 16:48:00,6.19085,6.19208,6.19042,6.19208,11000000.0
2006-03-03 16:49:00,6.19153,6.19153,6.18969,6.1908,12000000.0
2006-03-03 16:50:00,6.19078,6.19086,6.18923,6.18998,15000000.0
2006-03-03 16:51:00,6.19075,6.19184,6.18959,6.19184,18000000.0
2006-03-03 16:52:00,6.19138,6.19227,6.19056,6.19227,14000000.0
2006-03-03 16:53:00,6.19169,6.19169,6.18744,6.18744,8000000.0
2006-03-03 16:54:00,6.18701,6.18885,6.18701,6.18855,11000000.0
2006-03-03 16:55:00,6.18876,6.18963,6.18781,6.18781,12000000.0
2006-03-03 16:56:00,6.188,6.18973,6.188,6.18914,10000000.0
2006-03-03 16:57:00,6.18939,6.1898,6.18834,6.18905,8000000.0
2006-03-03 16:58:00,6.18956,6.18982,6.1876,6.18879,9000000.0
2006-03-03 16:59:00,6.18847,6.18911,6.18725,6.18725,13000000.0
2006-03-03 17:00:00,6.18704,6.19344,6.18704,6.19344,11000000.0
2006-03-03 17:01:00,6.19491,6.19833,6.19491,6.19833,12000000.0
2006-03-03 17:02:00,6.19886,6.20214,6.19865,6.20063,10000000.0
2006-03-03 17:03:00,6.20091,6.20091,6.19942,6.20031,16000000.0
2006-03-03 17:04:00,6.20181,6.2051,6.20152,6.20317,13000000.0
2006-03-03 17:05:00,6.2049,6.20708,6.20374,6.20637,16000000.0
2006-03-03 17:06:00,6.20682,6.2117,6.20682,6.2117,12000000.0
2006-03-03 17:07:00,6.21284,6.21326,6.21127,6.21214,8000000.0
2006-03-03 17:08:00,6.21195,6.2136,6.20924,6.20927,21000000.0
2006-03-03 17:09:00,6.20807,6.20807,6.20591,6.20638,16000000.0
2006-03-03 17:10:00,6.20612,6.20744,6.20589,6.20686,11000000.0
2006-03-03 17:11:00,6.20799,6.20935,6.20745,6.20754,11000000.0
2006-03-03 17:12:00,6.20691,6.20704,6.20492,6.20492,9000000.0
2006-03-03 17:13:00,6.20475,6.20479,6.20351,6.20415,9000000.0
2006-03-03 17:14:00,6.2032,6.20344,6.19952,6.20086,17000000.0
2006-03-03 17:15:00,6.19926,6.20056,6.19875,6.20056,11000000.0
2006-03-03 17:16:00,6.19997,6.20162,6.19925,6.20155,15000000.0
2006-03-03 17:17:00,6.20136,6.20218,6.20026,6.20181,13000000.0
2006-03-03 17:18:00,6.20278,6.20278,6.20017,6.20063,15000000.0
2006-03-03 17:19:00,6.20004,6.20084,6.19884,6.1999,17000000.0
2006-03-03 17:20:00,6.20027,6.20145,6.19986,6.20145,12000000.0
2006-03-03 17:21:00,6.20066,6.20095,6.1999,6.20003,7000000.0
2006-03-03 17:22:00,6.19992,6.20087,6.19957,6.2004,14000000.0
2006-03-03 17:23:00,6.19982,6.20033,6.19776,6.20009,13000000.0
2006-03-03 17:24:00,6.19988,6.19988,6.19839,6.19839,9000000.0
2006-03-03 17:25:00,6.19927,6.19937,6.19776,6.19793,11000000.0
2006-03-03 17:26:00,6.19837,6.1988,6.19786,6.1988,16000000.0
2006-03-03 17:27:00,6.19985,6.20213,6.19938,6.20197,9000000.0
2006-03-03 17:28:00,6.20179,6.20245,6.20102,6.20226,15000000.0
2006-03-03 17:29:00,6.2029,6.20508,6.20266,6.20508,11000000.0
2006-03-03 17:30:00,6.20515,6.20516,6.20342,6.20356,19000000.0
2006-03-03 17:31:00,6.20299,6.20299,6.19904,6.19924,11000000.0
2006-03-03 17:32:00,6.19925,6.20031,6.19887,6.19918,9000000.0
2006-03-03 17:33:00,6.20039,6.20059,6.1987,6.1987,10000000.0
2006-03-03 17:34:00,6.19939,6.20109,6.19841,6.20109,14000000.0
2006-03-03 17:35:00,6.20121,6.20121,6.19859,6.19964,13000000.0
2006-03-03 17:36:00,6.20027,6.20256,6.19964,6.20256,11000000.0
2006-03-03 17:37:00,6.20238,6.20356,6.20205,6.20239,15000000.0
2006-03-03 17:38:00,6.2023,6.20351,6.19924,6.20116,17000000.0
2006-03-03 17:39:00,6.20083,6.20157,6.20083,6.20154,8000000.0
2006-03-03 17:40:00,6.201,6.20228,6.20055,6.20137,12000000.0
2006-03-03 17:41:00,6.20157,6.20179,6.20045,6.2017,21000000.0
2006-03-03 17:42:00,6.20177,6.20321,6.2016,6.20291,13000000.0
2006-03-03 17:43:00,6.20355,6.20416,6.20288,6.20345,11000000.0
2006-03-03 17:44:00,6.20347,6.20413,6.20117,6.20413,19000000.0
2006-03-03 17:45:00,6.20329,6.20362,6.20244,6.20272,10000000.0
2006-03-03 17:46:00,6.2029,6.2041,6.2019,6.20296,13000000.0
2006-03-03 17:47:00,6.20391,6.20391,6.20176,6.20217,9000000.0
2006-03-03 17:48:00,6.20228,6.20333,6.2014,6.2023,14000000.0
2006-03-03 17:49:00,6.20204,6.20402,6.20196,6.20292,14000000.0
2006-03-03 17:50:00,6.20297,6.20381,6.2023,6.20283,17000000.0
2006-03-03 17:51:00,6.20307,6.20307,6.20179,6.20237,13000000.0
2006-03-03 17:52:00,6.20226,6.20312,6.20164,6.20271,24000000.0
2006-03-03 17:53:00,6.20214,6.20383,6.20184,6.20313,16000000.0
2006-03-03 17:54:00,6.20278,6.20414,6.20166,6.20262,16000000.0
2006-03-03 17:55:00,6.20246,6.20475,6.20238,6.20295,13000000.0
2006-03-03 17:56:00,6.20356,6.20358,6.20236,6.20325,15000000.0
2006-03-03 17:57:00,6.2028,6.20399,6.2026,6.20294,10000000.0
2006-03-03 17:58:00,6.20396,6.20411,6.20294,6.20411,15000000.0
2006-03-03 17:59:00,6.20414,6.20712,6.20414,6.20712,13000000.0
2006-03-03 18:00:00,6.20638,6.20647,6.2045,6.20542,7000000.0
2006-03-03 18:01:00,6.20525,6.20525,6.20204,6.20261,18000000.0
2006-03-03 18:02:00,6.20267,6.20368,6.20202,6.20312,17000000.0
2006-03-03 18:03:00,6.20345,6.20345,6.20109,6.2022,16000000.0
2006-03-03 18:04:00,6.20148,6.20211,6.20083,6.20145,14000000.0
2006-03-03 18:05:00,6.20128,6.20165,6.19999,6.20004,13000000.0
2006-03-03 18:06:00,6.20068,6.20282,6.20051,6.20096,18000000.0
2006-03-03 18:07:00,6.20067,6.20152,6.20026,6.20076,12000000.0
2006-03-03 18:08:00,6.19981,6.20064,6.1985,6.20064,18000000.0
2006-03-03 18:09:00,6.20093,6.20093,6.19802,6.19959,12000000.0
2006-03-03 18:10:00,6.19971,6.20054,6.19885,6.19918,13000000.0
2006-03-03 18:11:00,6.2001,6.2008,6.19895,6.19988,10000000.0
2006-03-03 18:12:00,6.19858,6.19904,6.19646,6.19646,11000000.0
2006-03-03 18:13:00,6.19598,6.19598,6.19403,6.19488,14000000.0
2006-03-03 18:14:00,6.19505,6.19561,6.19417,6.19422,10000000.0
2006-03-03 18:15:00,6.19517,6.19569,6.19421,6.19567,10000000.0
2006-03-03 18:16:00,6.19732,6.19732,6.19556,6.19576,9000000.0
2006-03-03 18:17:00,6.19619,6.19677,6.19578,6.19605,18000000.0
2006-03-03 18:18:00,6.19602,6.19683,6.19506,6.19573,14000000.0
2006-03-03 18:19:00,6.19733,6.19752,6.19609,6.19637,10000000.0
2006-03-03 18:20:00,6.19737,6.19873,6.19571,6.19872,15000000.0
2006-03-03 18:21:00,6.19834,6.19846,6.19706,6.198,18000000.0
2006-03-03 18:22:00,6.1981,6.19851,6.19743,6.1984,14000000.0
2006-03-03 18:23:00,6.19921,6.19921,6.19614,6.19632,7000000.0
2006-03-03 18:24:00,6.19677,6.19693,6.19555,6.19574,9000000.0
2006-03-03 18:25:00,6.19588,6.19723,6.19534,6.19582,13000000.0
2006-03-03 18:26:00,6.19694,6.19799,6.19581,6.19647,16000000.0
2006-03-03 18:27:00,6.19643,6.19736,6.19591,6.19693,14000000.0
2006-03-03 18:28:00,6.1966,6.19731,6.19524,6.19604,13000000.0
2006-03-03 18:29:00,6.19591,6.19666,6.19548,6.19548,11000000.0
2006-03-03 18:30:00,6.19673,6.19985,6.19673,6.19985,16000000.0
2006-03-03 18:31:00,6.20031,6.20067,6.19932,6.19932,12000000.0
2006-03-03 18:32:00,6.19976,6.19979,6.19874,6.19928,11000000.0
2006-03-03 18:33:00,6.19952,6.19995,6.1982,6.19995,13000000.0
2006-03-03 18:34:00,6.19921,6.19954,6.19779,6.1985,13000000.0
2006-03-03 18:35:00,6.19895,6.19955,6.19747,6.19878,18000000.0
2006-03-03 18:36:00,6.19864,6.1995,6.19763,6.1994,18000000.0
2006-03-03 18:37:00,6.19921,6.19974,6.19824,6.1994,18000000.0
2006-03-03 18:38:00,6.19924,6.2002,6.19835,6.19835,11000000.0
2006-03-03 18:39:00,6.19858,6.19912,6.19784,6.1987,11000000.0
2006-03-03 18:40:00,6.19875,6.19875,6.19575,6.19667,14000000.0
2006-03-03 18:41:00,6.19584,6.19724,6.195,6.19621,16000000.0
2006-03-03 18:42:00,6.19664,6.19731,6.19527,6.19683,14000000.0
2006-03-03 18:43:00,6.19627,6.19652,6.1952,6.19573,10000000.0
2006-03-03 18:44:00,6.19532,6.19639,6.19432,6.19581,13000000.0
2006-03-03 18:45:00,6.19642,6.19661,6.19516,6.1964,13000000.0
2006-03-03 18:46:00,6.19661,6.19661,6.19448,6.19533,12000000.0
2006-03-03 18:47:00,6.19469,6.19535,6.19378,6.19483,14000000.0
2006-03-03 18:48:00,6.19372,6.19469,6.19332,6.19437,15000000.0
2006-03-03 18:49:00,6.19422,6.19504,6.19383,6.19504,12000000.0
2006-03-03 18:50:00,6.19483,6.19651,6.19483,6.19581,9000000.0
2006-03-03 18:51:00,6.1958,6.19679,6.19532,6.19591,17000000.0
2006-03-03 18:52:00,6.19699,6.19737,6.19615,6.19718,9000000.0
2006-03-03 18:53:00,6.19761,6.1982,6.19632,6.19724,14000000.0
2006-03-03 18:54:00,6.1963,6.19707,6.19615,6.197,14000000.0
2006-03-03 18:55:00,6.19606,6.19796,6.19583,6.19796,10000000.0
2006-03-03 18:56:00,6.19762,6.19966,6.19758,6.19882,16000000.0
2006-03-03 18:57:00,6.19907,6.19907,6.19795,6.19808,17000000.0
2006-03-03 18:58:00,6.19801,6.19923,6.1977,6.19897,14000000.0
2006-03-03 18:59:00,6.19852,6.19884,6.19752,6.19848,14000000.0
2006-03-03 19:00:00,6.19825,6.19931,6.19748,6.19748,15000000.0
2006-03-03 19:01:00,6.19801,6.19807,6.1973,6.19807,15000000.0
2006-03-03 19:02:00,6.19824,6.19949,6.19824,6.19895,14000000.0
2006-03-03 19:03:00,6.19908,6.19998,6.19849,6.19978,14000000.0
2006-03-03 19:04:00,6.20043,6.20072,6.19908,6.19993,12000000.0
2006-03-03 19:05:00,6.19982,6.2005,6.1984,6.19929,15000000.0
2006-03-03 19:06:00,6.19983,6.19998,6.19837,6.19987,16000000.0
2006-03-03 19:07:00,6.20014,6.20014,6.19826,6.19891,20000000.0
2006-03-03 19:08:00,6.19869,6.1991,6.19821,6.19852,8000000.0
2006-03-03 19:09:00,6.19813,6.1995,6.19813,6.19934,17000000.0
2006-03-03 19:10:00,6.1986,6.19901,6.19743,6.19901,9000000.0
2006-03-03 19:11:00,6.19913,6.19913,6.19733,6.19814,16000000.0
2006-03-03 19:12:00,6.19829,6.19888,6.19741,6.19888,13000000.0
2006-03-03 19:13:00,6.1986,6.1986,6.19656,6.19678,10000000.0
2006-03-03 19:14:00,6.19723,6.19792,6.1957,6.19637,20000000.0
2006-03-03 19:15:00,6.19676,6.19771,6.19634,6.1974,12000000.0
2006-03-03 19:16:00,6.19709,6.19744,6.19691,6.19691,8000000.0
2006-03-03 19:17:00,6.19818,6.19823,6.19615,6.19823,18000000.0
2006-03-03 19:18:00,6.198,6.19815,6.19742,6.19765,11000000.0
2006-03-03 19:19:00,6.19731,6.19853,6.19671,6.1976,12000000.0
2006-03-03 19:20:00,6.19658,6.19736,6.1961,6.1961,14000000.0
2006-03-03 19:21:00,6.19754,6.19804,6.19632,6.19632,13000000.0
2006-03-03 19:22:00,6.1977,6.19813,6.19742,6.19742,12000000.0
2006-03-03 19:23:00,6.19728,6.19867,6.19728,6.19864,14000000.0
2006-03-03 19:24:00,6.19875,6.19996,6.19789,6.19856,19000000.0
2006-03-03 19:25:00,6.19927,6.19937,6.19852,6.19923,8000000.0
2006-03-03 19:26:00,6.1978,6.19882,6.19779,6.19841,7000000.0
2006-03-03 19:27:00,6.19844,6.19914,6.19762,6.19871,20000000.0
2006-03-03 19:28:00,6.19872,6.19872,6.19744,6.1978,17000000.0
2006-03-03 19:29:00,6.19812,6.19916,6.19812,6.19916,10000000.0
2006-03-03 19:30:00,6.1989,6.19896,6.19822,6.19862,15000000.0
2006-03-03 19:31:00,6.19966,6.20047,6.19902,6.19982,11000000.0
2006-03-03 19:32:00,6.19996,6.20056,6.19948,6.19996,9000000.0
2006-03-03 19:33:00,6.19993,6.20143,6.19884,6.19954,14000000.0
2006-03-03 19:34:00,6.20129,6.20189,6.20026,6.20104,17000000.0
2006-03-03 19:35:00,6.20145,6.20211,6.20097,6.20177,8000000.0
2006-03-03 19:36:00,6.20307,6.20307,6.20105,6.20108,15000000.0
2006-03-03 19:37:00,6.20072,6.20268,6.20052,6.20185,8000000.0
2006-03-03 19:38:00,6.20142,6.20276,6.20053,6.20227,15000000.0
2006-03-03 19:39:00,6.20277,6.20355,6.20197,6.20241,17000000.0
2006-03-03 19:40:00,6.20204,6.20286,6.20162,6.20235,16000000.0
2006-03-03 19:41:00,6.20242,6.20347,6.20227,6.20347,11000000.0
2006-03-03 19:42:00,6.20329,6.20329,6.20011,6.2008,15000000.0
2006-03-03 19:43:00,6.20181,6.20295,6.20053,6.20295,14000000.0
2006-03-03 19:44:00,6.20317,6.20317,6.20104,6.2019,14000000.0
2006-03-03 19:45:00,6.20142,6.20232,6.20093,6.20139,15000000.0
2006-03-03 19:46:00,6.20211,6.203,6.2012,6.2012,15000000.0
2006-03-03 19:47:00,6.20126,6.20253,6.20082,6.20162,16000000.0
2006-03-03 19:48:00,6.20186,6.20242,6.20131,6.20131,16000000.0
2006-03-03 19:49:00,6.20073,6.20073,6.19984,6.19984,8000000.0
2006-03-03 19:50:00,6.19998,6.20181,6.19998,6.20105,9000000.0
2006-03-03 19:51:00,6.20042,6.20151,6.19999,6.20029,19000000.0
2006-03-03 19:52:00,6.1998,6.2018,6.1998,6.20082,11000000.0
2006-03-03 19:53:00,6.1997,6.2004,6.19946,6.19985,14000000.0
2006-03-03 19:54:00,6.19946,6.20035,6.19843,6.19947,18000000.0
2006-03-03 19:55:00,6.1991,6.19935,6.19777,6.19883,13000000.0
2006-03-03 19:56:00,6.19797,6.19883,6.19724,6.1985,10000000.0
2006-03-03 19:57:00,6.19861,6.19874,6.19692,6.19845,16000000.0
2006-03-03 19:58:00,6.1993,6.19971,6.19771,6.19854,15000000.0
2006-03-03 19:59:00,6.19853,6.19999,6.19836,6.19999,14000000.0
2006-03-03 20:00:00,6.20068,6.20068,6.19955,6.19955,11000000.0
2006-03-03 20:01:00,6.19897,6.20107,6.19886,6.19918,24000000.0
2006-03-03 20:02:00,6.19933,6.19979,6.19916,6.1992,11000000.0
2006-03-03 20:03:00,6.1991,6.20028,6.1991,6.20022,11000000.0
2006-03-03 20:04:00,6.20048,6.20075,6.19948,6.20015,10000000.0
2006-03-03 20:05:00,6.19999,6.20157,6.19894,6.20157,17000000.0
2006-03-03 20:06:00,6.2013,6.20148,6.20001,6.20001,10000000.0
2006-03-03 20:07:00,6.2008,6.20083,6.1995,6.20039,14000000.0
2006-03-03 20:08:00,6.1997,6.20022,6.19881,6.19881,13000000.0
2006-03-03 20:09:00,6.1988,6.19935,6.19838,6.19922,11000000.0
2006-03-03 20:10:00,6.19892,6.19923,6.198,6.19835,11000000.0
2006-03-03 20:11:00,6.19811,6.19829,6.19776,6.19815,9000000.0
2006-03-03 20:12:00,6.19821,6.19848,6.19764,6.1977,16000000.0
2006-03-03 20:13:00,6.19647,6.1977,6.19392,6.19392,11000000.0
2006-03-03 20:14:00,6.19405,6.19737,6.19405,6.19649,19000000.0
2006-03-03 20:15:00,6.19753,6.19821,6.19634,6.19636,13000000.0
2006-03-03 20:16:00,6.19682,6.19833,6.19682,6.19756,15000000.0
2006-03-03 20:17:00,6.19762,6.19825,6.19727,6.19727,8000000.0
2006-03-03 20:18:00,6.19875,6.19878,6.19857,6.1987,14000000.0
2006-03-03 20:19:00,6.19694,6.19732,6.19529,6.19569,14000000.0
2006-03-03 20:20:00,6.19557,6.19577,6.19456,6.19456,12000000.0
2006-03-03 20:21:00,6.19561,6.19644,6.19488,6.19626,9000000.0
2006-03-03 20:22:00,6.19574,6.19674,6.19571,6.19573,17000000.0
2006-03-03 20:23:00,6.19593,6.19657,6.19516,6.19516,11000000.0
2006-03-03 20:24:00,6.19534,6.19604,6.19451,6.19592,16000000.0
2006-03-03 20:25:00,6.19716,6.1975,6.19648,6.19654,11000000.0
2006-03-03 20:26:00,6.19615,6.19783,6.19615,6.19751,8000000.0
2006-03-03 20:27:00,6.1977,6.19815,6.19659,6.19685,13000000.0
2006-03-03 20:28:00,6.19648,6.19678,6.19594,6.19662,15000000.0
2006-03-03 20:29:00,6.19641,6.19719,6.19588,6.19625,16000000.0
2006-03-03 20:30:00,6.19726,6.19776,6.19615,6.19776,8000000.0
2006-03-03 20:31:00,6.19767,6.19807,6.19625,6.19688,18000000.0
2006-03-03 20:32:00,6.19703,6.19782,6.19703,6.19747,7000000.0
2006-03-03 20:33:00,6.19743,6.19819,6.19684,6.19721,13000000.0
2006-03-03 20:34:00,6.19683,6.19764,6.19597,6.19675,13000000.0
2006-03-03 20:35:00,6.19758,6.19775,6.1958,6.19665,9000000.0
2006-03-03 20:36:00,6.19667,6.19737,6.19601,6.19649,17000000.0
2006-03-03 20:37:00,6.19666,6.19668,6.19548,6.19628,14000000.0
2006-03-03 20:38:00,6.1958,6.19674,6.19542,6.19641,16000000.0
2006-03-03 20:39:00,6.19738,6.19738,6.1967,6.19718,14000000.0
2006-03-03 20:40:00,6.19714,6.19757,6.19672,6.19681,17000000.0
2006-03-03 20:41:00,6.19673,6.19782,6.19649,6.19686,16000000.0
2006-03-03 20:42:00,6.19673,6.19689,6.19654,6.19665,22000000.0
2006-03-03 20:43:00,6.19671,6.1982,6.19656,6.19751,18000000.0
2006-03-03 20:44:00,6.1971,6.19797,6.19618,6.1964,16000000.0
2006-03-03 20:45:00,6.19699,6.19733,6.19582,6.19638,8000000.0
2006-03-03 20:46:00,6.19673,6.19748,6.19567,6.19631,19000000.0
2006-03-03 20:47:00,6.19661,6.19737,6.19651,6.1971,12000000.0
2006-03-03 20:48:00,6.19603,6.19711,6.19554,6.19711,9000000.0
2006-03-03 20:49:00,6.19699,6.19739,6.1961,6.19651,19000000.0
2006-03-03 20:50:00,6.1965,6.19766,6.19628,6.19728,15000000.0
2006-03-03 20:51:00,6.19705,6.19777,6.19656,6.19698,9000000.0
2006-03-03 20:52:00,6.19704,6.19726,6.1962,6.19664,11000000.0
2006-03-03 20:53:00,6.19695,6.19743,6.19587,6.19693,15000000.0
2006-03-03 20:54:00,6.19706,6.1974,6.19608,6.19677,12000000.0
2006-03-03 20:55:00,6.19775,6.19794,6.19704,6.1979,18000000.0
2006-03-03 20:56:00,6.19619,6.19713,6.19545,6.19545,12000000.0
2006-03-03 20:57:00,6.19593,6.19744,6.19593,6.19678,13000000.0
2006-03-03 20:58:00,6.19664,6.19741,6.19641,6.19669,11000000.0
2006-03-03 20:59:00,6.19653,6.19725,6.19565,6.19565,11000000.0
2006-03-03 21:00:00,6.19622,6.19702,6.19561,6.19702,17000000.0
2006-03-03 21:01:00,6.19586,6.1975,6.19586,6.1975,10000000.0
2006-03-03 21:02:00,6.19737,6.19784,6.19682,6.19728,8000000.0
2006-03-03 21:03:00,6.19812,6.19822,6.19647,6.19821,19000000.0
2006-03-03 21:04:00,6.19715,6.1976,6.19631,6.19678,18000000.0
2006-03-03 21:05:00,6.19684,6.19751,6.19624,6.19728,14000000.0
2006-03-03 21:06:00,6.19738,6.19753,6.19642,6.19688,12000000.0
2006-03-03 21:07:00,6.19729,6.19756,6.19664,6.19704,10000000.0
2006-03-03 21:08:00,6.19724,6.1989,6.19711,6.1989,14000000.0
2006-03-03 21:09:00,6.19816,6.19862,6.1977,6.19835,16000000.0
2006-03-03 21:10:00,6.19815,6.19905,6.19775,6.19775,15000000.0
2006-03-03 21:11:00,6.19742,6.19907,6.19742,6.19904,13000000.0
2006-03-03 21:12:00,6.1988,6.19909,6.19821,6.19869,10000000.0
2006-03-03 21:13:00,6.19904,6.19975,6.19872,6.19901,14000000.0
2006-03-03 21:14:00,6.19916,6.19961,6.19891,6.19906,10000000.0
2006-03-03 21:15:00,6.19829,6.19879,6.19714,6.19736,15000000.0
2006-03-03 21:16:00,6.19739,6.19926,6.19721,6.19822,11000000.0
2006-03-03 21:17:00,6.19816,6.1986,6.19777,6.19777,13000000.0
2006-03-03 21:18:00,6.19809,6.19882,6.19809,6.19827,17000000.0
2006-03-03 21:19:00,6.19818,6.1983,6.19805,6.19827,12000000.0
2006-03-03 21:20:00,6.19849,6.19918,6.19812,6.19859,14000000.0
2006-03-03 21:21:00,6.19863,6.19863,6.19748,6.19748,11000000.0
2006-03-03 21:22:00,6.19836,6.19939,6.19831,6.19917,9000000.0
2006-03-03 21:23:00,6.19916,6.19978,6.19901,6.19906,7000000.0
2006-03-03 21:24:00,6.19952,6.19983,6.19873,6.19873,11000000.0
2006-03-03 21:25:00,6.19914,6.19952,6.19803,6.19803,7000000.0
2006-03-03 21:26:00,6.20008,6.20145,6.19985,6.19985,13000000.0
2006-03-03 21:27:00,6.20037,6.20037,6.19906,6.19944,11000000.0
2006-03-03 21:28:00,6.19983,6.19998,6.19822,6.19908,15000000.0
2006-03-03 21:29:00,6.1982,6.19879,6.19765,6.19833,12000000.0
2006-03-03 21:30:00,6.19807,6.19884,6.19799,6.19801,10000000.0
2006-03-03 21:31:00,6.19724,6.19826,6.19707,6.19792,10000000.0
2006-03-03 21:32:00,6.1977,6.1978,6.19633,6.19759,12000000.0
2006-03-03 21:33:00,6.19775,6.19791,6.19706,6.19764,19000000.0
2006-03-03 21:34:00,6.19751,6.19789,6.19676,6.19751,8000000.0
2006-03-03 21:35:00,6.19758,6.19889,6.19709,6.1977,20000000.0
2006-03-03 21:36:00,6.1968,6.19881,6.1968,6.19825,19000000.0
2006-03-03 21:37:00,6.19808,6.19892,6.19681,6.19892,19000000.0
2006-03-03 21:38:00,6.19883,6.19883,6.19761,6.19769,13000000.0
2006-03-03 21:39:00,6.19756,6.19835,6.19706,6.19715,17000000.0
2006-03-03 21:40:00,6.19681,6.19818,6.19647,6.19733,7000000.0
2006-03-03 21:41:00,6.19665,6.19767,6.19571,6.19767,11000000.0
2006-03-03 21:42:00,6.19797,6.19797,6.19604,6.19724,18000000.0
2006-03-03 21:43:00,6.19715,6.19838,6.19715,6.19838,13000000.0
2006-03-03 21:44:00,6.19758,6.19758,6.19543,6.1965,16000000.0
2006-03-03 21:45:00,6.19697,6.19697,6.19523,6.19582,11000000.0
2006-03-03 21:46:00,6.19585,6.19595,6.19497,6.19545,13000000.0
2006-03-03 21:47:00,6.19536,6.19751,6.19503,6.19659,13000000.0
2006-03-03 21:48:00,6.19636,6.19743,6.19609,6.19727,17000000.0
2006-03-03 21:49:00,6.19697,6.19697,6.19539,6.19655,8000000.0
2006-03-03 21:50:00,6.1968,6.19707,6.19591,6.19617,11000000.0
2006-03-03 21:51:00,6.19596,6.19773,6.19596,6.19773,13000000.0
2006-03-03 21:52:00,6.19651,6.19655,6.19521,6.19552,13000000.0
2006-03-03 21:53:00,6.19551,6.19718,6.19518,6.19682,14000000.0
2006-03-03 21:54:00,6.19636,6.19694,6.1957,6.19694,11000000.0
2006-03-03 21:55:00,6.19723,6.19723,6.19633,6.19645,17000000.0
2006-03-03 21:56:00,6.19611,6.19737,6.19603,6.19727,12000000.0
2006-03-03 21:57:00,6.19654,6.19695,6.195,6.19558,16000000.0
2006-03-03 21:58:00,6.19562,6.19627,6.19549,6.19549,9000000.0
2006-03-03 21:59:00,6.19561,6.19699,6.19504,6.19699,18000000.0
2006-03-03 22:00:00,6.19593,6.19658,6.19418,6.19489,13000000.0
2006-03-03 22:01:00,6.19513,6.19599,6.19449,6.19599,11000000.0
2006-03-03 22:02:00,6.19658,6.19671,6.1963,6.1963,17000000.0
2006-03-03 22:03:00,6.19591,6.19591,6.19395,6.19497,23000000.0
2006-03-03 22:04:00,6.1944,6.19502,6.19379,6.1947,15000000.0
2006-03-03 22:05:00,6.19476,6.1954,6.19181,6.19311,14000000.0
2006-03-03 22:06:00,6.1929,6.19596,6.19233,6.19377,15000000.0
2006-03-03 22:07:00,6.19282,6.19318,6.19202,6.19202,9000000.0
2006-03-03 22:08:00,6.1917,6.19225,6.19109,6.19177,18000000.0
2006-03-03 22:09:00,6.19262,6.1931,6.19244,6.19295,11000000.0
2006-03-03 22:10:00,6.19285,6.19326,6.1918,6.19326,7000000.0
2006-03-03 22:11:00,6.19284,6.19296,6.19171,6.19296,8000000.0
2006-03-03 22:12:00,6.19234,6.19282,6.19129,6.19282,16000000.0
2006-03-03 22:13:00,6.19247,6.19292,6.19111,6.19219,24000000.0
2006-03-03 22:14:00,6.19219,6.19254,6.19043,6.19043,9000000.0
2006-03-03 22:15:00,6.19161,6.1919,6.19079,6.19133,10000000.0
2006-03-03 22:16:00,6.19137,6.19252,6.19133,6.1924,13000000.0
2006-03-03 22:17:00,6.19196,6.19279,6.19132,6.19157,20000000.0
2006-03-03 22:18:00,6.1918,6.19278,6.19145,6.19223,11000000.0
2006-03-03 22:19:00,6.19164,6.1917,6.1905,6.19113,15000000.0
2006-03-03 22:20:00,6.19117,6.19203,6.19027,6.19111,16000000.0
2006-03-03 22:21:00,6.19154,6.19232,6.19131,6.19224,12000000.0
2006-03-03 22:22:00,6.19168,6.19208,6.19068,6.19191,14000000.0
2006-03-03 22:23:00,6.19244,6.19244,6.19113,6.19239,11000000.0
2006-03-03 22:24:00,6.19205,6.19236,6.19115,6.19236,16000000.0
2006-03-03 22:25:00,6.19264,6.19278,6.19205,6.19257,14000000.0
2006-03-03 22:26:00,6.19252,6.19253,6.19131,6.19235,10000000.0
2006-03-03 22:27:00,6.19257,6.19261,6.19118,6.1915,14000000.0
2006-03-03 22:28:00,6.19143,6.19287,6.19115,6.19115,12000000.0
2006-03-03 22:29:00,6.19146,6.19265,6.19146,6.19263,13000000.0
2006-03-03 22:30:00,6.19253,6.19297,6.19116,6.19163,8000000.0
2006-03-03 22:31:00,6.19171,6.19171,6.19133,6.19136,11000000.0
2006-03-03 22:32:00,6.19161,6.19315,6.19143,6.19254,20000000.0
2006-03-03 22:33:00,6.1929,6.19401,6.1929,6.19357,11000000.0
2006-03-03 22:34:00,6.19303,6.19329,6.19198,6.19198,10000000.0
2006-03-03 22:35:00,6.19181,6.193,6.19137,6.19295,13000000.0
2006-03-03 22:36:00,6.19356,6.19368,6.19226,6.19334,9000000.0
2006-03-03 22:37:00,6.19347,6.19347,6.19252,6.19255,13000000.0
2006-03-03 22:38:00,6.19206,6.19208,6.1918,6.1919,9000000.0
2006-03-03 22:39:00,6.19217,6.19348,6.19217,6.19337,12000000.0
2006-03-03 22:40:00,6.19292,6.19292,6.19235,6.19239,9000000.0
2006-03-03 22:41:00,6.19237,6.19335,6.19174,6.19335,14000000.0
2006-03-03 22:42:00,6.19265,6.1934,6.19238,6.19274,13000000.0
2006-03-03 22:43:00,6.19324,6.19394,6.19249,6.1936,12000000.0
2006-03-03 22:44:00,6.19326,6.19326,6.1914,6.19302,15000000.0
2006-03-03 22:45:00,6.19304,6.19324,6.19194,6.19194,13000000.0
2006-03-03 22:46:00,6.1916,6.19189,6.19154,6.19159,14000000.0
2006-03-03 22:47:00,6.1919,6.19202,6.19176,6.19189,15000000.0
2006-03-03 22:48:00,6.19198,6.19327,6.19127,6.19222,13000000.0
2006-03-03 22:49:00,6.19284,6.19355,6.19195,6.193,13000000.0
2006-03-03 22:50:00,6.19308,6.19383,6.1925,6.19383,15000000.0
2006-03-03 22:51:00,6.19393,6.19397,6.19231,6.19329,14000000.0
2006-03-03 22:52:00,6.19392,6.19392,6.19235,6.19262,9000000.0
2006-03-03 22:53:00,6.19283,6.19415,6.19283,6.19415,15000000.0
2006-03-03 22:54:00,6.19352,6.19356,6.19183,6.19278,17000000.0
2006-03-03 22:55:00,6.19291,6.19395,6.19291,6.19383,16000000.0
2006-03-03 22:56:00,6.19384,6.19384,6.19228,6.19361,13000000.0
2006-03-03 22:57:00,6.19378,6.19404,6.19238,6.19238,8000000.0
2006-03-03 22:58:00,6.19243,6.19363,6.19243,6.19261,8000000.0
2006-03-03 22:59:00,6.19262,6.19419,6.19262,6.19349,19000000.0
2006-03-03 23:00:00,6.19286,6.19318,6.19242,6.19273,10000000.0
2006-03-03 23:01:00,6.19314,6.19372,6.19248,6.19301,7000000.0
2006-03-03 23:02:00,6.19443,6.19443,6.19294,6.19349,15000000.0
2006-03-03 23:03:00,6.19338,6.19491,6.19304,6.19491,17000000.0
2006-03-03 23:04:00,6.19456,6.19456,6.1929,6.19416,19000000.0
2006-03-03 23:05:00,6.19391,6.19391,6.19268,6.19322,9000000.0
2006-03-03 23:06:00,6.19359,6.19359,6.19241,6.19345,12000000.0
2006-03-03 23:07:00,6.19311,6.1933,6.19166,6.1917,14000000.0
2006-03-03 23:08:00,6.1934,6.19345,6.19201,6.1925,16000000.0
2006-03-03 23:09:00,6.19223,6.19321,6.19223,6.19238,9000000.0
2006-03-03 23:10:00,6.19181,6.19239,6.19133,6.19216,12000000.0
2006-03-03 23:11:00,6.1924,6.19296,6.19149,6.19277,14000000.0
2006-03-03 23:12:00,6.19287,6.19287,6.19191,6.19214,7000000.0
2006-03-03 23:13:00,6.19201,6.19271,6.19151,6.19211,14000000.0
2006-03-03 23:14:00,6.19272,6.19301,6.19148,6.19148,19000000.0
2006-03-03 23:15:00,6.19282,6.1931,6.19136,6.1924,13000000.0
2006-03-03 23:16:00,6.19227,6.19235,6.1921,6.19234,15000000.0
2006-03-03 23:17:00,6.19286,6.19327,6.19214,6.19288,11000000.0
2006-03-03 23:18:00,6.19287,6.19376,6.19274,6.19376,12000000.0
2006-03-03 23:19:00,6.19381,6.19405,6.19377,6.19405,14000000.0
2006-03-03 23:20:00,6.19383,6.19401,6.19366,6.19401,19000000.0
2006-03-03 23:21:00,6.1935,6.1935,6.19232,6.19317,7000000.0
2006-03-03 23:22:00,6.1945,6.1945,6.19237,6.19281,15000000.0
2006-03-03 23:23:00,6.19223,6.19276,6.19141,6.19276,11000000.0
2006-03-03 23:24:00,6.19208,6.19223,6.19061,6.192,14000000.0
2006-03-03 23:25:00,6.19156,6.19207,6.19073,6.19109,11000000.0
2006-03-03 23:26:00,6.19099,6.19166,6.19042,6.19085,14000000.0
2006-03-03 23:27:00,6.19111,6.19124,6.19049,6.19061,11000000.0
2006-03-03 23:28:00,6.1906,6.19095,6.18954,6.19024,12000000.0
2006-03-03 23:29:00,6.19132,6.19233,6.19081,6.19121,16000000.0
2006-03-03 23:30:00,6.19091,6.19207,6.19072,6.19207,20000000.0
2006-03-03 23:31:00,6.19235,6.19235,6.19044,6.19061,11000000.0
2006-03-03 23:32:00,6.192,6.19215,6.19048,6.19138,16000000.0
2006-03-03 23:33:00,6.19147,6.19157,6.19127,6.19133,12000000.0
2006-03-03 23:34:00,6.19126,6.19209,6.19041,6.19209,13000000.0
2006-03-03 23:35:00,6.19208,6.19208,6.19099,6.19099,9000000.0
2006-03-03 23:36:00,6.19148,6.19212,6.19132,6.19212,9000000.0
2006-03-03 23:37:00,6.19189,6.19228,6.19,6.19228,14000000.0
2006-03-03 23:38:00,6.19231,6.19231,6.19138,6.19138,13000000.0
2006-03-03 23:39:00,6.19127,6.19192,6.19121,6.19163,17000000.0
2006-03-03 23:40:00,6.19134,6.19198,6.19039,6.19039,12000000.0
2006-03-03 23:41:00,6.19037,6.1909,6.19003,6.19074,17000000.0
2006-03-03 23:42:00,6.19081,6.1917,6.18988,6.19118,22000000.0
2006-03-03 23:43:00,6.19019,6.19104,6.18917,6.18996,15000000.0
2006-03-03 23:44:00,6.18999,6.19022,6.18895,6.1892,14000000.0
2006-03-03 23:45:00,6.18877,6.18969,6.18828,6.18969,20000000.0
2006-03-03 23:46:00,6.18867,6.19005,6.18852,6.18937,14000000.0
2006-03-03 23:47:00,6.19028,6.19059,6.18944,6.19038,10000000.0
2006-03-03 23:48:00,6.19005,6.19005,6.18851,6.18932,18000000.0
2006-03-03 23:49:00,6.1892,6.1893,6.18895,6.1893,14000000.0
2006-03-03 23:50:00,6.18939,6.18992,6.18903,6.18992,13000000.0
2006-03-03 23:51:00,6.19017,6.19139,6.19006,6.19139,8000000.0
2006-03-03 23:52:00,6.19155,6.19155,6.1897,6.18992,16000000.0
2006-03-03 23:53:00,6.19031,6.19134,6.18956,6.19001,18000000.0
2006-03-03 23:54:00,6.18966,6.19087,6.18966,6.1904,12000000.0
2006-03-03 23:55:00,6.19009,6.1914,6.18966,6.1914,19000000.0
2006-03-03 23:56:00,6.19107,6.19107,6.18897,6.19092,14000000.0
2006-03-03 23:57:00,6.19115,6.19138,6.19004,6.1902,16000000.0
2006-03-03 23:58:00,6.18995,6.19068,6.18925,6.18925,13000000.0
2006-03-03 23:59:00,6.18903,6.18972,6.18835,6.18835,14000000.0
2006-03-06 02:00:00,6.16951,6.16984,6.16859,6.16885,16000000.0
2006-03-06 02:01:00,6.16944,6.16944,6.166,6.166,21000000.0
2006-03-06 02:02:00,6.16712,6.16777,6.1664,6.16653,10000000.0
2006-03-06 02:03:00,6.16627,6.16627,6.16358,6.16429,8000000.0
2006-03-06 02:04:00,6.16342,6.16634,6.16342,6.16634,14000000.0
2006-03-06 02:05:00,6.1665,6.16765,6.16578,6.16713,14000000.0
2006-03-06 02:06:00,6.16736,6.16775,6.16576,6.16747,15000000.0
2006-03-06 02:07:00,6.16669,6.16771,6.16606,6.16606,10000000.0
2006-03-06 02:08:00,6.16704,6.16803,6.1669,6.16784,16000000.0
2006-03-06 02:09:00,6.16838,6.1698,6.16754,6.16891,18000000.0
2006-03-06 02:10:00,6.17026,6.17047,6.1688,6.17023,16000000.0
2006-03-06 02:11:00,6.17056,6.17109,6.16958,6.17024,14000000.0
2006-03-06 02:12:00,6.17167,6.17421,6.17167,6.17249,10000000.0
2006-03-06 02:13:00,6.17299,6.17325,6.17235,6.17289,15000000.0
2006-03-06 02:14:00,6.17358,6.17404,6.17231,6.17322,19000000.0
2006-03-06 02:15:00,6.17441,6.17441,6.17208,6.17208,12000000.0
2006-03-06 02:16:00,6.17187,6.17276,6.17184,6.17247,18000000.0
2006-03-06 02:17:00,6.17284,6.17499,6.1728,6.17499,14000000.0
2006-03-06 02:18:00,6.17457,6.17519,6.17404,6.17494,12000000.0
2006-03-06 02:19:00,6.17494,6.17494,6.1734,6.17433,14000000.0
2006-03-06 02:20:00,6.1741,6.17433,6.17265,6.17422,13000000.0
2006-03-06 02:21:00,6.17378,6.17452,6.17232,6.17256,15000000.0
2006-03-06 02:22:00,6.17158,6.17263,6.17141,6.17141,13000000.0
2006-03-06 02:23:00,6.17198,6.17325,6.17113,6.17157,16000000.0
2006-03-06 02:24:00,6.17218,6.17376,6.17145,6.17376,17000000.0
2006-03-06 02:25:00,6.17539,6.17539,6.17398,6.17445,10000000.0
2006-03-06 02:26:00,6.17442,6.17603,6.1737,6.17398,13000000.0
2006-03-06 02:27:00,6.17503,6.17657,6.17438,6.17547,7000000.0
2006-03-06 02:28:00,6.17549,6.17651,6.17539,6.17578,9000000.0
2006-03-06 02:29:00,6.17463,6.17703,6.17463,6.17506,20000000.0
2006-03-06 02:30:00,6.17491,6.17641,6.17475,6.17517,11000000.0
2006-03-06 02:31:00,6.17449,6.17489,6.17316,6.17489,9000000.0
2006-03-06 02:32:00,6.17502,6.17547,6.17375,6.17375,13000000.0
2006-03-06 02:33:00,6.17487,6.17605,6.17443,6.17472,14000000.0
2006-03-06 02:34:00,6.17437,6.17562,6.17357,6.17562,17000000.0
2006-03-06 02:35:00,6.17545,6.17585,6.17439,6.17556,15000000.0
2006-03-06 02:36:00,6.17433,6.17591,6.17413,6.17443,14000000.0
2006-03-06 02:37:00,6.1757,6.17585,6.17317,6.17381,13000000.0
2006-03-06 02:38:00,6.17311,6.17311,6.17135,6.17152,14000000.0
2006-03-06 02:39:00,6.17278,6.17299,6.17116,6.17198,15000000.0
2006-03-06 02:40:00,6.17117,6.17158,6.17025,6.17073,12000000.0
2006-03-06 02:41:00,6.17183,6.17343,6.17121,6.17311,13000000.0
2006-03-06 02:42:00,6.17393,6.17526,6.17375,6.17434,16000000.0
2006-03-06 02:43:00,6.17478,6.17485,6.1734,6.17363,18000000.0
2006-03-06 02:44:00,6.17354,6.17367,6.1727,6.17328,10000000.0
2006-03-06 02:45:00,6.17366,6.17417,6.17246,6.17246,14000000.0
2006-03-06 02:46:00,6.17254,6.17326,6.17254,6.17326,18000000.0
2006-03-06 02:47:00,6.17344,6.174,6.17222,6.17275,17000000.0
2006-03-06 02:48:00,6.1726,6.1728,6.17194,6.17223,7000000.0
2006-03-06 02:49:00,6.17151,6.17265,6.17042,6.17068,13000000.0
2006-03-06 02:50:00,6.17064,6.17178,6.16974,6.17096,14000000.0
2006-03-06 02:51:00,6.17027,6.17181,6.16965,6.17134,15000000.0
2006-03-06 02:52:00,6.17074,6.17192,6.17052,6.17133,15000000.0
2006-03-06 02:53:00,6.17108,6.17118,6.16959,6.17062,9000000.0
2006-03-06 02:54:00,6.17053,6.17133,6.16973,6.17081,13000000.0
2006-03-06 02:55:00,6.1706,6.1706,6.16963,6.17009,11000000.0
2006-03-06 02:56:00,6.16976,6.17132,6.16922,6.17014,18000000.0
2006-03-06 02:57:00,6.17037,6.17121,6.16981,6.17042,13000000.0
2006-03-06 02:58:00,6.16972,6.17019,6.16924,6.16924,9000000.0
2006-03-06 02:59:00,6.16887,6.17002,6.16872,6.16956,14000000.0
2006-03-06 03:00:00,6.16988,6.17,6.16789,6.16867,11000000.0
2006-03-06 03:01:00,6.17058,6.17058,6.16956,6.16965,11000000.0
2006-03-06 03:02:00,6.16957,6.16982,6.16868,6.16932,11000000.0
2006-03-06 03:03:00,6.1692,6.17031,6.1681,6.16982,23000000.0
2006-03-06 03:04:00,6.16965,6.17014,6.16917,6.16972,11000000.0
2006-03-06 03:05:00,6.17001,6.17046,6.16883,6.16883,17000000.0
2006-03-06 03:06:00,6.16829,6.1701,6.16813,6.17004,9000000.0
2006-03-06 03:07:00,6.16985,6.16985,6.16851,6.16851,15000000.0
2006-03-06 03:08:00,6.16872,6.17014,6.16799,6.16978,12000000.0
2006-03-06 03:09:00,6.16947,6.16992,6.1685,6.1685,15000000.0
2006-03-06 03:10:00,6.16912,6.171,6.16912,6.17015,19000000.0
2006-03-06 03:11:00,6.17074,6.17074,6.16882,6.16919,15000000.0
2006-03-06 03:12:00,6.16947,6.17042,6.16947,6.16962,18000000.0
2006-03-06 03:13:00,6.16956,6.17104,6.16956,6.17104,18000000.0
2006-03-06 03:14:00,6.1707,6.17126,6.16997,6.17084,10000000.0
2006-03-06 03:15:00,6.1705,6.1705,6.16891,6.16891,7000000.0
2006-03-06 03:16:00,6.16888,6.16967,6.16828,6.16828,8000000.0
2006-03-06 03:17:00,6.1682,6.16921,6.16794,6.16921,10000000.0
2006-03-06 03:18:00,6.16863,6.16992,6.16803,6.16912,15000000.0
2006-03-06 03:19:00,6.16967,6.16998,6.16885,6.16932,10000000.0
2006-03-06 03:20:00,6.16926,6.16963,6.16857,6.16857,16000000.0
2006-03-06 03:21:00,6.16888,6.16998,6.16888,6.16928,11000000.0
2006-03-06 03:22:00,6.16992,6.17015,6.16896,6.16896,10000000.0
2006-03-06 03:23:00,6.16986,6.17033,6.16917,6.16917,12000000.0
2006-03-06 03:24:00,6.16905,6.1691,6.16886,6.16897,13000000.0
2006-03-06 03:25:00,6.1696,6.17019,6.16934,6.1695,11000000.0
2006-03-06 03:26:00,6.17027,6.17096,6.16949,6.1696,13000000.0
2006-03-06 03:27:00,6.16972,6.17115,6.16945,6.17077,14000000.0
2006-03-06 03:28:00,6.17064,6.17072,6.16924,6.16936,18000000.0
2006-03-06 03:29:00,6.16934,6.16982,6.16934,6.16982,15000000.0
2006-03-06 03:30:00,6.17001,6.17001,6.16873,6.16934,10000000.0
2006-03-06 03:31:00,6.16941,6.16959,6.16832,6.16849,13000000.0
2006-03-06 03:32:00,6.16856,6.16984,6.16853,6.16984,16000000.0
2006-03-06 03:33:00,6.16906,6.16997,6.16826,6.16887,13000000.0
2006-03-06 03:34:00,6.16949,6.16951,6.16764,6.16829,16000000.0
2006-03-06 03:35:00,6.16897,6.17001,6.16897,6.17001,10000000.0
2006-03-06 03:36:00,6.16852,6.16975,6.16826,6.16975,11000000.0
2006-03-06 03:37:00,6.16804,6.16905,6.16776,6.16822,13000000.0
2006-03-06 03:38:00,6.16789,6.16811,6.16784,6.168,13000000.0
2006-03-06 03:39:00,6.16871,6.16979,6.16799,6.16799,13000000.0
2006-03-06 03:40:00,6.16774,6.16873,6.16764,6.16873,12000000.0
2006-03-06 03:41:00,6.16955,6.16955,6.16812,6.16812,16000000.0
2006-03-06 03:42:00,6.16784,6.16889,6.16784,6.1683,21000000.0
2006-03-06 03:43:00,6.16801,6.16801,6.16772,6.16795,18000000.0
2006-03-06 03:44:00,6.16827,6.16974,6.16827,6.16942,15000000.0
2006-03-06 03:45:00,6.16835,6.17044,6.16835,6.17013,9000000.0
2006-03-06 03:46:00,6.17022,6.17031,6.16979,6.17021,8000000.0
2006-03-06 03:47:00,6.16887,6.16967,6.16887,6.16964,11000000.0
2006-03-06 03:48:00,6.16982,6.17033,6.16951,6.16951,9000000.0
2006-03-06 03:49:00,6.17035,6.17084,6.1692,6.16931,16000000.0
2006-03-06 03:50:00,6.16891,6.17079,6.16891,6.16991,19000000.0
2006-03-06 03:51:00,6.16969,6.17005,6.16919,6.16992,9000000.0
2006-03-06 03:52:00,6.16995,6.17041,6.16901,6.16901,19000000.0
2006-03-06 03:53:00,6.16876,6.17017,6.1684,6.1684,10000000.0
2006-03-06 03:54:00,6.16932,6.16932,6.16812,6.16836,17000000.0
2006-03-06 03:55:00,6.1685,6.17054,6.16817,6.16894,16000000.0
2006-03-06 03:56:00,6.16982,6.16982,6.16822,6.16853,7000000.0
2006-03-06 03:57:00,6.16878,6.16945,6.16829,6.16829,11000000.0
2006-03-06 03:58:00,6.17012,6.17078,6.16932,6.16995,12000000.0
2006-03-06 03:59:00,6.17018,6.17018,6.16906,6.17005,17000000.0
2006-03-06 04:00:00,6.1696,6.17021,6.16889,6.17021,12000000.0
2006-03-06 04:01:00,6.16955,6.1702,6.16881,6.16922,16000000.0
2006-03-06 04:02:00,6.17003,6.17139,6.1692,6.1692,14000000.0
2006-03-06 04:03:00,6.16876,6.17174,6.16876,6.17061,12000000.0
2006-03-06 04:04:00,6.16977,6.17048,6.16926,6.17028,16000000.0
2006-03-06 04:05:00,6.17059,6.17159,6.17008,6.17153,13000000.0
2006-03-06 04:06:00,6.17096,6.17236,6.17052,6.172,16000000.0
2006-03-06 04:07:00,6.17131,6.17191,6.16987,6.16987,13000000.0
2006-03-06 04:08:00,6.17007,6.17132,6.17007,6.17019,14000000.0
2006-03-06 04:09:00,6.17024,6.1707,6.16943,6.17011,10000000.0
2006-03-06 04:10:00,6.17033,6.17099,6.17004,6.17092,12000000.0
2006-03-06 04:11:00,6.17123,6.17195,6.17049,6.17131,14000000.0
2006-03-06 04:12:00,6.172,6.17268,6.17089,6.17111,19000000.0
2006-03-06 04:13:00,6.17113,6.17352,6.17113,6.17246,20000000.0
2006-03-06 04:14:00,6.1727,6.1739,6.17257,6.1733,12000000.0
2006-03-06 04:15:00,6.17292,6.17298,6.17208,6.17208,8000000.0
2006-03-06 04:16:00,6.17238,6.17404,6.17238,6.17311,13000000.0
2006-03-06 04:17:00,6.17308,6.17335,6.17235,6.1733,15000000.0
2006-03-06 04:18:00,6.17294,6.17371,6.17244,6.17289,9000000.0
2006-03-06 04:19:00,6.17292,6.17391,6.17268,6.17391,12000000.0
2006-03-06 04:20:00,6.17411,6.17411,6.17242,6.17287,9000000.0
2006-03-06 04:21:00,6.17302,6.17395,6.17215,6.17226,17000000.0
2006-03-06 04:22:00,6.17262,6.17342,6.1725,6.17253,14000000.0
2006-03-06 04:23:00,6.17287,6.17319,6.17232,6.17252,10000000.0
2006-03-06 04:24:00,6.17251,6.17378,6.17251,6.17317,12000000.0
2006-03-06 04:25:00,6.17287,6.17435,6.17257,6.17371,10000000.0
2006-03-06 04:26:00,6.17384,6.17442,6.17335,6.17356,7000000.0
2006-03-06 04:27:00,6.17309,6.17493,6.17309,6.17493,15000000.0
2006-03-06 04:28:00,6.17447,6.17447,6.17321,6.17391,7000000.0
2006-03-06 04:29:00,6.17421,6.17578,6.17285,6.17446,14000000.0
2006-03-06 04:30:00,6.17469,6.17558,6.17467,6.17498,11000000.0
2006-03-06 04:31:00,6.17483,6.17483,6.17345,6.17468,15000000.0
2006-03-06 04:32:00,6.17484,6.17562,6.17423,6.17423,17000000.0
2006-03-06 04:33:00,6.17365,6.17494,6.17356,6.17446,14000000.0
2006-03-06 04:34:00,6.17544,6.17544,6.17371,6.17459,9000000.0
2006-03-06 04:35:00,6.17428,6.17455,6.17262,6.17442,12000000.0
2006-03-06 04:36:00,6.17451,6.17451,6.1729,6.17405,12000000.0
2006-03-06 04:37:00,6.1744,6.17485,6.17389,6.17467,12000000.0
2006-03-06 04:38:00,6.17434,6.17492,6.17292,6.17396,11000000.0
2006-03-06 04:39:00,6.17384,6.17423,6.17291,6.17398,17000000.0
2006-03-06 04:40:00,6.17386,6.17437,6.17329,6.17414,9000000.0
2006-03-06 04:41:00,6.17464,6.17485,6.17327,6.17381,10000000.0
2006-03-06 04:42:00,6.17435,6.1749,6.17373,6.1749,8000000.0
2006-03-06 04:43:00,6.17438,6.17519,6.17374,6.17439,18000000.0
2006-03-06 04:44:00,6.17321,6.17361,6.17274,6.17361,9000000.0
2006-03-06 04:45:00,6.17336,6.17364,6.1729,6.17303,9000000.0
2006-03-06 04:46:00,6.17311,6.17423,6.17311,6.17354,16000000.0
2006-03-06 04:47:00,6.1738,6.17485,6.17341,6.17454,12000000.0
2006-03-06 04:48:00,6.1743,6.17515,6.17368,6.17368,10000000.0
2006-03-06 04:49:00,6.17442,6.17442,6.17205,6.17275,16000000.0
2006-03-06 04:50:00,6.17284,6.1731,6.17168,6.17168,16000000.0
2006-03-06 04:51:00,6.17173,6.17321,6.17173,6.17189,20000000.0
2006-03-06 04:52:00,6.17182,6.17203,6.17174,6.17194,13000000.0
2006-03-06 04:53:00,6.17208,6.17215,6.17181,6.17195,11000000.0
2006-03-06 04:54:00,6.17205,6.17205,6.1718,6.17204,11000000.0
2006-03-06 04:55:00,6.17233,6.17331,6.17218,6.17261,12000000.0
2006-03-06 04:56:00,6.17269,6.17324,6.17233,6.17304,16000000.0
2006-03-06 04:57:00,6.17306,6.17387,6.17282,6.17382,7000000.0
2006-03-06 04:58:00,6.17358,6.17444,6.17345,6.17376,13000000.0
2006-03-06 04:59:00,6.17346,6.17406,6.1726,6.1726,17000000.0
2006-03-06 05:00:00,6.17272,6.1736,6.17272,6.17358,10000000.0
2006-03-06 05:01:00,6.17373,6.17453,6.17306,6.174,13000000.0
2006-03-06 05:02:00,6.17332,6.1736,6.17229,6.17274,18000000.0
2006-03-06 05:03:00,6.17263,6.17423,6.17263,6.17311,9000000.0
2006-03-06 05:04:00,6.17334,6.17381,6.17237,6.17237,12000000.0
2006-03-06 05:05:00,6.17262,6.17324,6.17206,6.17206,10000000.0
2006-03-06 05:06:00,6.1729,6.17479,6.1729,6.17405,20000000.0
2006-03-06 05:07:00,6.17247,6.17284,6.17193,6.17215,10000000.0
2006-03-06 05:08:00,6.1722,6.17342,6.1722,6.17335,17000000.0
2006-03-06 05:09:00,6.17234,6.17426,6.17234,6.17241,15000000.0
2006-03-06 05:10:00,6.17224,6.17405,6.17224,6.17313,10000000.0
2006-03-06 05:11:00,6.17422,6.17463,6.17318,6.17354,16000000.0
2006-03-06 05:12:00,6.17386,6.17427,6.17352,6.17381,7000000.0
2006-03-06 05:13:00,6.17406,6.17481,6.173,6.17386,12000000.0
2006-03-06 05:14:00,6.17347,6.1751,6.17347,6.17424,14000000.0
2006-03-06 05:15:00,6.17458,6.17499,6.17357,6.17357,16000000.0
2006-03-06 05:16:00,6.17444,6.17547,6.1743,6.17512,15000000.0
2006-03-06 05:17:00,6.17428,6.17528,6.17428,6.17461,10000000.0
2006-03-06 05:18:00,6.17434,6.17519,6.17398,6.17498,13000000.0
2006-03-06 05:19:00,6.17507,6.17551,6.17457,6.17457,13000000.0
2006-03-06 05:20:00,6.17453,6.17734,6.17453,6.17718,20000000.0
2006-03-06 05:21:00,6.17755,6.17769,6.17658,6.17732,9000000.0
2006-03-06 05:22:00,6.17782,6.17782,6.17561,6.17631,17000000.0
2006-03-06 05:23:00,6.17623,6.17719,6.17583,6.17633,14000000.0
2006-03-06 05:24:00,6.17691,6.17719,6.17545,6.17599,19000000.0
2006-03-06 05:25:00,6.17559,6.17679,6.17504,6.1765,13000000.0
2006-03-06 05:26:00,6.17528,6.17592,6.17455,6.17541,13000000.0
2006-03-06 05:27:00,6.17465,6.17551,6.17432,6.17446,13000000.0
2006-03-06 05:28:00,6.17455,6.17584,6.17426,6.17522,10000000.0
2006-03-06 05:29:00,6.17542,6.17707,6.1751,6.17649,17000000.0
2006-03-06 05:30:00,6.17672,6.17737,6.17591,6.17663,21000000.0
2006-03-06 05:31:00,6.17533,6.17727,6.17449,6.17449,13000000.0
2006-03-06 05:32:00,6.175,6.17586,6.17433,6.1747,16000000.0
2006-03-06 05:33:00,6.1743,6.17533,6.17384,6.17526,13000000.0
2006-03-06 05:34:00,6.17529,6.17601,6.17462,6.17601,13000000.0
2006-03-06 05:35:00,6.17552,6.17588,6.17431,6.1752,14000000.0
2006-03-06 05:36:00,6.17583,6.17622,6.17476,6.17488,18000000.0
2006-03-06 05:37:00,6.17456,6.1746,6.17435,6.17436,12000000.0
2006-03-06 05:38:00,6.17467,6.1764,6.17467,6.17587,13000000.0
2006-03-06 05:39:00,6.17591,6.1763,6.17489,6.17528,21000000.0
2006-03-06 05:40:00,6.17546,6.17619,6.17509,6.17565,14000000.0
2006-03-06 05:41:00,6.1753,6.17647,6.17502,6.1752,13000000.0
2006-03-06 05:42:00,6.17466,6.17546,6.17456,6.17472,8000000.0
2006-03-06 05:43:00,6.17499,6.17571,6.17463,6.17527,13000000.0
2006-03-06 05:44:00,6.17568,6.17582,6.17558,6.17558,13000000.0
2006-03-06 05:45:00,6.17624,6.17713,6.17562,6.17619,24000000.0
2006-03-06 05:46:00,6.17677,6.17731,6.1761,6.17711,14000000.0
2006-03-06 05:47:00,6.17626,6.17626,6.17524,6.17616,11000000.0
2006-03-06 05:48:00,6.17591,6.17639,6.17496,6.17526,18000000.0
2006-03-06 05:49:00,6.17606,6.17693,6.17579,6.17597,10000000.0
2006-03-06 05:50:00,6.17656,6.17683,6.17591,6.17591,10000000.0
2006-03-06 05:51:00,6.1758,6.17668,6.17532,6.17532,11000000.0
2006-03-06 05:52:00,6.1753,6.17719,6.17503,6.1755,19000000.0
2006-03-06 05:53:00,6.17532,6.17635,6.17503,6.17508,15000000.0
2006-03-06 05:54:00,6.17491,6.17551,6.17483,6.17491,7000000.0
2006-03-06 05:55:00,6.17583,6.17589,6.17483,6.17563,12000000.0
2006-03-06 05:56:00,6.17581,6.17692,6.17554,6.1766,16000000.0
2006-03-06 05:57:00,6.17633,6.17662,6.17542,6.17594,11000000.0
2006-03-06 05:58:00,6.17607,6.17628,6.17602,6.17607,22000000.0
2006-03-06 05:59:00,6.17696,6.17727,6.17582,6.17624,9000000.0
2006-03-06 06:00:00,6.17514,6.17651,6.17477,6.17532,17000000.0
2006-03-06 06:01:00,6.17634,6.17634,6.17468,6.17468,18000000.0
2006-03-06 06:02:00,6.17438,6.17554,6.17397,6.17397,18000000.0
2006-03-06 06:03:00,6.17314,6.17494,6.17314,6.17461,16000000.0
2006-03-06 06:04:00,6.17363,6.17457,6.17363,6.17457,8000000.0
2006-03-06 06:05:00,6.17506,6.17548,6.17435,6.17458,10000000.0
2006-03-06 06:06:00,6.17467,6.17566,6.17377,6.17469,27000000.0
2006-03-06 06:07:00,6.17526,6.17573,6.17386,6.17386,17000000.0
2006-03-06 06:08:00,6.17358,6.1745,6.17329,6.17415,14000000.0
2006-03-06 06:09:00,6.17414,6.17459,6.17326,6.17459,13000000.0
2006-03-06 06:10:00,6.17446,6.17446,6.17307,6.17404,14000000.0
2006-03-06 06:11:00,6.17377,6.17386,6.17306,6.17306,16000000.0
2006-03-06 06:12:00,6.17295,6.17554,6.17295,6.17554,17000000.0
2006-03-06 06:13:00,6.17596,6.17634,6.17521,6.17591,14000000.0
2006-03-06 06:14:00,6.17589,6.17639,6.17527,6.17613,12000000.0
2006-03-06 06:15:00,6.17623,6.17623,6.17501,6.1757,13000000.0
2006-03-06 06:16:00,6.1758,6.17637,6.17489,6.17527,14000000.0
2006-03-06 06:17:00,6.17484,6.17542,6.17458,6.17458,11000000.0
2006-03-06 06:18:00,6.17488,6.17632,6.17473,6.17558,12000000.0
2006-03-06 06:19:00,6.17567,6.17619,6.17532,6.17564,19000000.0
2006-03-06 06:20:00,6.17564,6.17564,6.17473,6.17556,11000000.0
2006-03-06 06:21:00,6.1753,6.1753,6.17381,6.17381,9000000.0
2006-03-06 06:22:00,6.17481,6.17545,6.17377,6.17396,22000000.0
2006-03-06 06:23:00,6.17478,6.17541,6.17325,6.17426,18000000.0
2006-03-06 06:24:00,6.17486,6.17525,6.17405,6.17525,8000000.0
2006-03-06 06:25:00,6.17515,6.17567,6.17359,6.17359,9000000.0
2006-03-06 06:26:00,6.17495,6.17495,6.17367,6.17382,13000000.0
2006-03-06 06:27:00,6.17436,6.17536,6.17395,6.17439,15000000.0
2006-03-06 06:28:00,6.17492,6.17617,6.17492,6.17573,18000000.0
2006-03-06 06:29:00,6.17522,6.17644,6.17492,6.17575,16000000.0
2006-03-06 06:30:00,6.17652,6.17704,6.17634,6.17655,10000000.0
2006-03-06 06:31:00,6.17623,6.17645,6.17613,6.17622,13000000.0
2006-03-06 06:32:00,6.17614,6.17614,6.17592,6.17614,10000000.0
2006-03-06 06:33:00,6.17689,6.17715,6.17606,6.17634,10000000.0
2006-03-06 06:34:00,6.17639,6.17896,6.17639,6.17896,15000000.0
2006-03-06 06:35:00,6.17861,6.1787,6.17694,6.17763,13000000.0
2006-03-06 06:36:00,6.17665,6.17737,6.17622,6.17633,23000000.0
2006-03-06 06:37:00,6.17642,6.17758,6.17627,6.1773,11000000.0
2006-03-06 06:38:00,6.17784,6.178,6.17656,6.17688,17000000.0
2006-03-06 06:39:00,6.17704,6.17814,6.17633,6.17633,8000000.0
2006-03-06 06:40:00,6.17672,6.17828,6.17669,6.17815,15000000.0
2006-03-06 06:41:00,6.1781,6.1782,6.1774,6.17797,15000000.0
2006-03-06 06:42:00,6.17788,6.17788,6.17684,6.17719,16000000.0
2006-03-06 06:43:00,6.17711,6.17805,6.17682,6.1769,12000000.0
2006-03-06 06:44:00,6.17671,6.17778,6.17671,6.17758,13000000.0
2006-03-06 06:45:00,6.17743,6.17867,6.1772,6.17826,14000000.0
2006-03-06 06:46:00,6.179,6.17921,6.17765,6.17921,12000000.0
2006-03-06 06:47:00,6.17911,6.17976,6.17869,6.17976,11000000.0
2006-03-06 06:48:00,6.17971,6.17974,6.17895,6.1796,15000000.0
2006-03-06 06:49:00,6.1797,6.17983,6.17867,6.1789,17000000.0
2006-03-06 06:50:00,6.17944,6.17974,6.17803,6.17892,13000000.0
2006-03-06 06:51:00,6.17857,6.17912,6.17796,6.17796,8000000.0
2006-03-06 06:52:00,6.1787,6.17901,6.17653,6.17897,14000000.0
2006-03-06 06:53:00,6.17855,6.17877,6.17761,6.17776,13000000.0
2006-03-06 06:54:00,6.17759,6.17842,6.17727,6.17828,8000000.0
2006-03-06 06:55:00,6.17871,6.17888,6.17752,6.17752,10000000.0
2006-03-06 06:56:00,6.17785,6.17838,6.17745,6.17778,11000000.0
2006-03-06 06:57:00,6.1775,6.17969,6.1775,6.17941,17000000.0
2006-03-06 06:58:00,6.17958,6.17966,6.17817,6.17881,12000000.0
2006-03-06 06:59:00,6.17887,6.18013,6.17825,6.17994,14000000.0
2006-03-06 07:00:00,6.1799,6.18125,6.17918,6.18067,11000000.0
2006-03-06 07:01:00,6.18052,6.18067,6.17891,6.17905,10000000.0
2006-03-06 07:02:00,6.17904,6.17936,6.17758,6.17837,14000000.0
2006-03-06 07:03:00,6.17832,6.17888,6.17789,6.17888,7000000.0
2006-03-06 07:04:00,6.17922,6.17922,6.17744,6.17744,16000000.0
2006-03-06 07:05:00,6.1773,6.17842,6.17687,6.17731,15000000.0
2006-03-06 07:06:00,6.17703,6.1773,6.17632,6.17662,16000000.0
2006-03-06 07:07:00,6.17714,6.17809,6.17713,6.17809,12000000.0
2006-03-06 07:08:00,6.17786,6.17791,6.17673,6.17734,8000000.0
2006-03-06 07:09:00,6.17749,6.17791,6.17614,6.17614,8000000.0
2006-03-06 07:10:00,6.1761,6.17779,6.17599,6.17703,16000000.0
2006-03-06 07:11:00,6.17712,6.17728,6.17599,6.17665,17000000.0
2006-03-06 07:12:00,6.17639,6.17689,6.17516,6.17536,20000000.0
2006-03-06 07:13:00,6.17634,6.17708,6.17566,6.17652,18000000.0
2006-03-06 07:14:00,6.17654,6.17717,6.17654,6.17717,11000000.0
2006-03-06 07:15:00,6.17669,6.17669,6.17502,6.17562,18000000.0
2006-03-06 07:16:00,6.1755,6.177,6.1755,6.17599,18000000.0
2006-03-06 07:17:00,6.17569,6.17719,6.17569,6.17717,12000000.0
2006-03-06 07:18:00,6.17764,6.17877,6.17697,6.17779,18000000.0
2006-03-06 07:19:00,6.17897,6.17897,6.17562,6.17562,14000000.0
2006-03-06 07:20:00,6.17697,6.17833,6.1766,6.17774,18000000.0
2006-03-06 07:21:00,6.17794,6.17912,6.17782,6.17894,13000000.0
2006-03-06 07:22:00,6.17928,6.18004,6.17806,6.17934,14000000.0
2006-03-06 07:23:00,6.17866,6.17978,6.17842,6.17891,15000000.0
2006-03-06 07:24:00,6.17934,6.18013,6.17828,6.17913,16000000.0
2006-03-06 07:25:00,6.17914,6.17914,6.17859,6.17859,15000000.0
2006-03-06 07:26:00,6.17859,6.17937,6.17775,6.17865,13000000.0
2006-03-06 07:27:00,6.17873,6.17897,6.17726,6.17732,12000000.0
2006-03-06 07:28:00,6.17797,6.17909,6.17767,6.17811,22000000.0
2006-03-06 07:29:00,6.17802,6.17884,6.17691,6.1777,16000000.0
2006-03-06 07:30:00,6.17838,6.17997,6.17838,6.17997,14000000.0
2006-03-06 07:31:00,6.17895,6.17973,6.17845,6.17845,13000000.0
2006-03-06 07:32:00,6.17828,6.17911,6.17813,6.17854,9000000.0
2006-03-06 07:33:00,6.1788,6.17945,6.17862,6.17887,7000000.0
2006-03-06 07:34:00,6.17886,6.17975,6.17843,6.17852,18000000.0
2006-03-06 07:35:00,6.17893,6.17942,6.1786,6.17877,9000000.0
2006-03-06 07:36:00,6.17968,6.17968,6.1784,6.179,13000000.0
2006-03-06 07:37:00,6.17915,6.17999,6.17902,6.17906,11000000.0
2006-03-06 07:38:00,6.17851,6.17976,6.17851,6.17859,11000000.0
2006-03-06 07:39:00,6.17879,6.17965,6.17853,6.17924,19000000.0
2006-03-06 07:40:00,6.17937,6.17956,6.17824,6.17824,11000000.0
2006-03-06 07:41:00,6.17818,6.17875,6.17813,6.17857,7000000.0
2006-03-06 07:42:00,6.1787,6.17984,6.1778,6.17874,13000000.0
2006-03-06 07:43:00,6.17781,6.1779,6.17692,6.17781,14000000.0
2006-03-06 07:44:00,6.17657,6.17701,6.17653,6.17668,10000000.0
2006-03-06 07:45:00,6.17657,6.17751,6.1764,6.17686,8000000.0
2006-03-06 07:46:00,6.17687,6.17769,6.17668,6.17674,13000000.0
2006-03-06 07:47:00,6.17662,6.17662,6.17635,6.17642,15000000.0
2006-03-06 07:48:00,6.17655,6.17661,6.17636,6.17643,13000000.0
2006-03-06 07:49:00,6.17694,6.17846,6.17694,6.17846,10000000.0
2006-03-06 07:50:00,6.17783,6.17821,6.17678,6.17745,17000000.0
2006-03-06 07:51:00,6.17765,6.17909,6.17765,6.17867,16000000.0
2006-03-06 07:52:00,6.17781,6.17849,6.17781,6.17849,13000000.0
2006-03-06 07:53:00,6.1788,6.17915,6.17861,6.17915,10000000.0
2006-03-06 07:54:00,6.17799,6.17874,6.17795,6.17838,11000000.0
2006-03-06 07:55:00,6.17814,6.17859,6.17785,6.17809,12000000.0
2006-03-06 07:56:00,6.17756,6.17852,6.17737,6.1785,13000000.0
2006-03-06 07:57:00,6.17834,6.17853,6.17724,6.17724,8000000.0
2006-03-06 07:58:00,6.17719,6.17864,6.17719,6.17864,14000000.0
2006-03-06 07:59:00,6.17816,6.17933,6.178,6.1789,15000000.0
2006-03-06 08:00:00,6.17846,6.17938,6.17812,6.17932,10000000.0
2006-03-06 08:01:00,6.17825,6.17941,6.17734,6.17892,13000000.0
2006-03-06 08:02:00,6.17762,6.17894,6.17762,6.17894,14000000.0
2006-03-06 08:03:00,6.17871,6.17952,6.17763,6.17856,12000000.0
2006-03-06 08:04:00,6.17843,6.17898,6.17724,6.17796,16000000.0
2006-03-06 08:05:00,6.17734,6.17773,6.17686,6.17702,14000000.0
2006-03-06 08:06:00,6.17679,6.17834,6.17627,6.17795,19000000.0
2006-03-06 08:07:00,6.17774,6.17807,6.17627,6.17692,19000000.0
2006-03-06 08:08:00,6.17709,6.17848,6.17709,6.17712,11000000.0
2006-03-06 08:09:00,6.17833,6.17845,6.17688,6.17725,10000000.0
2006-03-06 08:10:00,6.17811,6.17835,6.17744,6.17825,16000000.0
2006-03-06 08:11:00,6.17836,6.17889,6.17784,6.17817,9000000.0
2006-03-06 08:12:00,6.17818,6.17849,6.17715,6.17849,10000000.0
2006-03-06 08:13:00,6.17872,6.17884,6.17694,6.17744,11000000.0
2006-03-06 08:14:00,6.17779,6.17808,6.17615,6.17624,12000000.0
2006-03-06 08:15:00,6.17668,6.1778,6.17663,6.17772,15000000.0
2006-03-06 08:16:00,6.17813,6.17819,6.17778,6.17809,14000000.0
2006-03-06 08:17:00,6.17754,6.17766,6.17711,6.17723,10000000.0
2006-03-06 08:18:00,6.1769,6.17794,6.17652,6.17762,9000000.0
2006-03-06 08:19:00,6.17789,6.17839,6.17656,6.17698,11000000.0
2006-03-06 08:20:00,6.17575,6.17655,6.17552,6.17641,11000000.0
2006-03-06 08:21:00,6.17729,6.1775,6.17599,6.17599,20000000.0
2006-03-06 08:22:00,6.17649,6.17676,6.17596,6.17651,8000000.0
2006-03-06 08:23:00,6.1763,6.17664,6.17515,6.17603,12000000.0
2006-03-06 08:24:00,6.17577,6.17647,6.17491,6.17552,13000000.0
2006-03-06 08:25:00,6.17521,6.17614,6.17438,6.17438,12000000.0
2006-03-06 08:26:00,6.17548,6.17548,6.17461,6.17461,13000000.0
2006-03-06 08:27:00,6.17572,6.17615,6.17528,6.17597,11000000.0
2006-03-06 08:28:00,6.17595,6.17613,6.17467,6.17486,8000000.0
2006-03-06 08:29:00,6.17634,6.17734,6.17567,6.17567,12000000.0
2006-03-06 08:30:00,6.17611,6.17637,6.17423,6.17423,11000000.0
2006-03-06 08:31:00,6.17531,6.17691,6.17531,6.17644,10000000.0
2006-03-06 08:32:00,6.17671,6.17671,6.17583,6.17609,13000000.0
2006-03-06 08:33:00,6.17661,6.17744,6.17622,6.17699,11000000.0
2006-03-06 08:34:00,6.17766,6.17793,6.17631,6.17735,17000000.0
2006-03-06 08:35:00,6.17723,6.17834,6.17721,6.17802,11000000.0
2006-03-06 08:36:00,6.17737,6.17872,6.17737,6.17872,10000000.0
2006-03-06 08:37:00,6.1791,6.1791,6.17881,6.1789,9000000.0
2006-03-06 08:38:00,6.17914,6.17952,6.17899,6.17952,18000000.0
2006-03-06 08:39:00,6.17838,6.17865,6.17732,6.17738,8000000.0
2006-03-06 08:40:00,6.17841,6.17841,6.17723,6.17815,7000000.0
2006-03-06 08:41:00,6.17869,6.17918,6.17816,6.1784,16000000.0
2006-03-06 08:42:00,6.17899,6.17971,6.17863,6.17962,14000000.0
2006-03-06 08:43:00,6.17989,6.18283,6.17989,6.18226,12000000.0
2006-03-06 08:44:00,6.18006,6.18031,6.1796,6.18023,9000000.0
2006-03-06 08:45:00,6.17973,6.18184,6.17973,6.18015,18000000.0
2006-03-06 08:46:00,6.18071,6.18071,6.17908,6.18045,14000000.0
2006-03-06 08:47:00,6.18033,6.18033,6.17859,6.17871,18000000.0
2006-03-06 08:48:00,6.17813,6.17945,6.17813,6.17836,12000000.0
2006-03-06 08:49:00,6.17822,6.18055,6.17822,6.1797,14000000.0
2006-03-06 08:50:00,6.17859,6.17936,6.17815,6.17936,16000000.0
2006-03-06 08:51:00,6.1789,6.17954,6.178,6.17943,21000000.0
2006-03-06 08:52:00,6.17911,6.17972,6.17818,6.17865,20000000.0
2006-03-06 08:53:00,6.17915,6.1794,6.17838,6.17868,7000000.0
2006-03-06 08:54:00,6.17862,6.17967,6.17823,6.1785,17000000.0
2006-03-06 08:55:00,6.17853,6.17941,6.17833,6.17917,12000000.0
2006-03-06 08:56:00,6.17899,6.17991,6.1786,6.17963,17000000.0
2006-03-06 08:57:00,6.17848,6.17994,6.17829,6.17882,16000000.0
2006-03-06 08:58:00,6.17859,6.17886,6.17772,6.17818,12000000.0
2006-03-06 08:59:00,6.17718,6.17837,6.17718,6.17837,13000000.0
2006-03-06 09:00:00,6.17888,6.1792,6.17742,6.17824,17000000.0
2006-03-06 09:01:00,6.17847,6.17955,6.17839,6.17939,13000000.0
2006-03-06 09:02:00,6.17851,6.17851,6.1777,6.1779,8000000.0
2006-03-06 09:03:00,6.17792,6.17792,6.17674,6.17708,16000000.0
2006-03-06 09:04:00,6.17708,6.17797,6.17694,6.17797,8000000.0
2006-03-06 09:05:00,6.17836,6.17836,6.17699,6.17797,11000000.0
2006-03-06 09:06:00,6.17825,6.1783,6.17687,6.17725,10000000.0
2006-03-06 09:07:00,6.1778,6.17793,6.17766,6.17774,10000000.0
2006-03-06 09:08:00,6.17652,6.17766,6.17491,6.17589,19000000.0
2006-03-06 09:09:00,6.17399,6.17543,6.17307,6.17391,16000000.0
2006-03-06 09:10:00,6.17262,6.17366,6.17247,6.17279,8000000.0
2006-03-06 09:11:00,6.17386,6.17386,6.17135,6.17175,11000000.0
2006-03-06 09:12:00,6.17143,6.17197,6.17016,6.17183,16000000.0
2006-03-06 09:13:00,6.17143,6.17322,6.17061,6.17258,15000000.0
2006-03-06 09:14:00,6.17179,6.17307,6.17083,6.17141,17000000.0
2006-03-06 09:15:00,6.17179,6.17233,6.17096,6.17225,12000000.0
2006-03-06 09:16:00,6.17302,6.17373,6.17253,6.1727,14000000.0
2006-03-06 09:17:00,6.17371,6.17531,6.17304,6.17498,14000000.0
2006-03-06 09:18:00,6.17579,6.17743,6.17467,6.17743,18000000.0
2006-03-06 09:19:00,6.17709,6.17771,6.176,6.17675,14000000.0
2006-03-06 09:20:00,6.17646,6.17752,6.17574,6.17692,18000000.0
2006-03-06 09:21:00,6.17721,6.17749,6.17584,6.17584,17000000.0
2006-03-06 09:22:00,6.17634,6.17793,6.17626,6.17696,13000000.0
2006-03-06 09:23:00,6.17586,6.17744,6.17536,6.17674,12000000.0
2006-03-06 09:24:00,6.17643,6.17706,6.17567,6.17651,14000000.0
2006-03-06 09:25:00,6.17648,6.17726,6.17604,6.17726,9000000.0
2006-03-06 09:26:00,6.17695,6.17779,6.17614,6.17638,13000000.0
2006-03-06 09:27:00,6.17604,6.17885,6.17604,6.17771,13000000.0
2006-03-06 09:28:00,6.17704,6.17808,6.17704,6.17737,19000000.0
2006-03-06 09:29:00,6.17746,6.17764,6.17565,6.17587,14000000.0
2006-03-06 09:30:00,6.17687,6.17687,6.17523,6.17635,15000000.0
2006-03-06 09:31:00,6.17611,6.17611,6.17461,6.17602,11000000.0
2006-03-06 09:32:00,6.17617,6.17617,6.17525,6.17538,16000000.0
2006-03-06 09:33:00,6.17407,6.1751,6.17407,6.17459,9000000.0
2006-03-06 09:34:00,6.17418,6.17619,6.17386,6.17619,18000000.0
2006-03-06 09:35:00,6.17671,6.1768,6.17498,6.17622,14000000.0
2006-03-06 09:36:00,6.1757,6.17722,6.1757,6.17656,16000000.0
2006-03-06 09:37:00,6.17621,6.17767,6.17535,6.17742,20000000.0
2006-03-06 09:38:00,6.1781,6.1786,6.17707,6.17817,19000000.0
2006-03-06 09:39:00,6.17857,6.17857,6.17697,6.17806,16000000.0
2006-03-06 09:40:00,6.17804,6.17874,6.1771,6.17745,12000000.0
2006-03-06 09:41:00,6.17698,6.17787,6.17612,6.17675,18000000.0
2006-03-06 09:42:00,6.176,6.17793,6.17562,6.17784,16000000.0
2006-03-06 09:43:00,6.17674,6.17839,6.17664,6.1782,15000000.0
2006-03-06 09:44:00,6.17721,6.17876,6.17653,6.17752,13000000.0
2006-03-06 09:45:00,6.17735,6.17786,6.17614,6.17701,13000000.0
2006-03-06 09:46:00,6.176,6.1766,6.17447,6.17535,17000000.0
2006-03-06 09:47:00,6.17491,6.17544,6.1739,6.17528,13000000.0
2006-03-06 09:48:00,6.17505,6.17597,6.17356,6.17597,16000000.0
2006-03-06 09:49:00,6.17495,6.17553,6.17327,6.17553,17000000.0
2006-03-06 09:50:00,6.17521,6.17523,6.17369,6.17438,12000000.0
2006-03-06 09:51:00,6.17462,6.1757,6.1742,6.17487,16000000.0
2006-03-06 09:52:00,6.1748,6.17667,6.1748,6.17551,16000000.0
2006-03-06 09:53:00,6.17513,6.17604,6.17504,6.17553,15000000.0
2006-03-06 09:54:00,6.17574,6.17626,6.17492,6.17584,15000000.0
2006-03-06 09:55:00,6.17524,6.17722,6.17524,6.17722,15000000.0
2006-03-06 09:56:00,6.17641,6.1766,6.17489,6.17649,17000000.0
2006-03-06 09:57:00,6.1756,6.17697,6.17515,6.17681,12000000.0
2006-03-06 09:58:00,6.17671,6.17734,6.17617,6.17734,14000000.0
2006-03-06 09:59:00,6.17593,6.17611,6.1751,6.1753,10000000.0
2006-03-06 10:00:00,6.17533,6.17611,6.17448,6.17583,11000000.0
2006-03-06 10:01:00,6.17604,6.17894,6.17604,6.17623,24000000.0
2006-03-06 10:02:00,6.17544,6.17629,6.17518,6.17615,14000000.0
2006-03-06 10:03:00,6.17646,6.17646,6.17576,6.17639,16000000.0
2006-03-06 10:04:00,6.17655,6.1767,6.17638,6.17638,10000000.0
2006-03-06 10:05:00,6.17626,6.17699,6.17612,6.17624,10000000.0
2006-03-06 10:06:00,6.17553,6.17634,6.17553,6.17612,9000000.0
2006-03-06 10:07:00,6.17662,6.17662,6.17507,6.17603,11000000.0
2006-03-06 10:08:00,6.17684,6.17697,6.17614,6.17654,9000000.0
2006-03-06 10:09:00,6.17666,6.17714,6.17615,6.17615,11000000.0
2006-03-06 10:10:00,6.1762,6.1764,6.17515,6.17577,15000000.0
2006-03-06 10:11:00,6.17572,6.17621,6.17497,6.17603,16000000.0
2006-03-06 10:12:00,6.17644,6.17666,6.17496,6.176,19000000.0
2006-03-06 10:13:00,6.17698,6.17698,6.17473,6.17473,9000000.0
2006-03-06 10:14:00,6.17468,6.17566,6.17446,6.17487,11000000.0
2006-03-06 10:15:00,6.17449,6.17449,6.17323,6.17394,8000000.0
2006-03-06 10:16:00,6.17415,6.17569,6.17415,6.17541,17000000.0
2006-03-06 10:17:00,6.174,6.17519,6.17377,6.17519,16000000.0
2006-03-06 10:18:00,6.17569,6.17629,6.17518,6.17531,16000000.0
2006-03-06 10:19:00,6.17523,6.17677,6.17503,6.17503,17000000.0
2006-03-06 10:20:00,6.17534,6.1767,6.17534,6.17625,16000000.0
2006-03-06 10:21:00,6.17643,6.17783,6.17602,6.17783,7000000.0
2006-03-06 10:22:00,6.17765,6.1783,6.17716,6.17804,10000000.0
2006-03-06 10:23:00,6.17793,6.17847,6.17656,6.17799,14000000.0
2006-03-06 10:24:00,6.17793,6.17899,6.17754,6.1787,13000000.0
2006-03-06 10:25:00,6.17938,6.17951,6.17672,6.17749,12000000.0
2006-03-06 10:26:00,6.17762,6.17762,6.17627,6.1763,11000000.0
2006-03-06 10:27:00,6.17764,6.17817,6.17636,6.17705,13000000.0
2006-03-06 10:28:00,6.17724,6.17756,6.17636,6.17731,13000000.0
2006-03-06 10:29:00,6.17625,6.17682,6.17585,6.17636,11000000.0
2006-03-06 10:30:00,6.17505,6.17664,6.17505,6.1764,9000000.0
2006-03-06 10:31:00,6.17687,6.17707,6.17585,6.17585,16000000.0
2006-03-06 10:32:00,6.17547,6.1764,6.17547,6.17577,9000000.0
2006-03-06 10:33:00,6.17556,6.17663,6.17544,6.17586,12000000.0
2006-03-06 10:34:00,6.17624,6.17691,6.176,6.1766,11000000.0
2006-03-06 10:35:00,6.17669,6.17669,6.17593,6.17601,17000000.0
2006-03-06 10:36:00,6.17612,6.17763,6.17561,6.17704,10000000.0
2006-03-06 10:37:00,6.17701,6.17783,6.17586,6.17693,15000000.0
2006-03-06 10:38:00,6.1768,6.17762,6.17593,6.17613,17000000.0
2006-03-06 10:39:00,6.17692,6.17725,6.1754,6.17683,13000000.0
2006-03-06 10:40:00,6.17643,6.17685,6.17582,6.17625,10000000.0
2006-03-06 10:41:00,6.17678,6.17734,6.1755,6.17689,15000000.0
2006-03-06 10:42:00,6.17511,6.17644,6.17511,6.17644,12000000.0
2006-03-06 10:43:00,6.17473,6.17635,6.17473,6.17635,13000000.0
2006-03-06 10:44:00,6.17633,6.17633,6.17496,6.17519,12000000.0
2006-03-06 10:45:00,6.1749,6.17639,6.1749,6.17626,13000000.0
2006-03-06 10:46:00,6.17638,6.17638,6.17478,6.17508,13000000.0
2006-03-06 10:47:00,6.17487,6.17598,6.17445,6.17598,7000000.0
2006-03-06 10:48:00,6.17574,6.17911,6.17537,6.1789,12000000.0
2006-03-06 10:49:00,6.17945,6.18116,6.17909,6.18105,10000000.0
2006-03-06 10:50:00,6.18169,6.1818,6.17997,6.1817,14000000.0
2006-03-06 10:51:00,6.1815,6.18219,6.18127,6.18187,11000000.0
2006-03-06 10:52:00,6.18287,6.1839,6.18195,6.1839,20000000.0
2006-03-06 10:53:00,6.1835,6.18491,6.1833,6.18491,9000000.0
2006-03-06 10:54:00,6.18459,6.18521,6.18297,6.18343,18000000.0
2006-03-06 10:55:00,6.18413,6.18469,6.18309,6.18309,10000000.0
2006-03-06 10:56:00,6.18253,6.18369,6.18248,6.18296,11000000.0
2006-03-06 10:57:00,6.18302,6.18369,6.18224,6.18369,8000000.0
2006-03-06 10:58:00,6.18391,6.18561,6.18391,6.18561,10000000.0
2006-03-06 10:59:00,6.18621,6.18675,6.18495,6.18606,10000000.0
2006-03-06 11:00:00,6.18651,6.18666,6.18518,6.18532,15000000.0
2006-03-06 11:01:00,6.18467,6.18551,6.18391,6.18441,12000000.0
2006-03-06 11:02:00,6.18441,6.18538,6.18401,6.18527,8000000.0
2006-03-06 11:03:00,6.18524,6.18703,6.18459,6.18665,11000000.0
2006-03-06 11:04:00,6.18666,6.18745,6.18531,6.18618,15000000.0
2006-03-06 11:05:00,6.18611,6.18654,6.18461,6.18596,17000000.0
2006-03-06 11:06:00,6.18516,6.18569,6.1841,6.18539,12000000.0
2006-03-06 11:07:00,6.18501,6.18551,6.18415,6.18415,11000000.0
2006-03-06 11:08:00,6.18562,6.18616,6.1846,6.18616,22000000.0
2006-03-06 11:09:00,6.18604,6.18634,6.18566,6.18595,9000000.0
2006-03-06 11:10:00,6.18551,6.18571,6.18405,6.18407,16000000.0
2006-03-06 11:11:00,6.18557,6.18608,6.18478,6.18484,7000000.0
2006-03-06 11:12:00,6.18517,6.18611,6.18411,6.1855,15000000.0
2006-03-06 11:13:00,6.18624,6.18624,6.18501,6.18533,11000000.0
2006-03-06 11:14:00,6.18523,6.18534,6.18386,6.18484,18000000.0
2006-03-06 11:15:00,6.1848,6.18576,6.1848,6.18576,11000000.0
2006-03-06 11:16:00,6.18571,6.18614,6.18452,6.18559,13000000.0
2006-03-06 11:17:00,6.18565,6.18581,6.18441,6.18581,13000000.0
2006-03-06 11:18:00,6.18583,6.18592,6.18492,6.18492,9000000.0
2006-03-06 11:19:00,6.18485,6.18645,6.18485,6.18624,17000000.0
2006-03-06 11:20:00,6.187,6.1888,6.18691,6.18747,14000000.0
2006-03-06 11:21:00,6.18748,6.18797,6.18664,6.1875,14000000.0
2006-03-06 11:22:00,6.18767,6.18947,6.18752,6.18893,22000000.0
2006-03-06 11:23:00,6.18816,6.1889,6.18773,6.18818,8000000.0
2006-03-06 11:24:00,6.18772,6.18874,6.18716,6.18812,18000000.0
2006-03-06 11:25:00,6.18826,6.18903,6.18787,6.18864,9000000.0
2006-03-06 11:26:00,6.18771,6.18904,6.18747,6.18822,15000000.0
2006-03-06 11:27:00,6.18831,6.18906,6.18789,6.18789,10000000.0
2006-03-06 11:28:00,6.1882,6.18942,6.18776,6.18834,13000000.0
2006-03-06 11:29:00,6.18828,6.18828,6.18681,6.18681,17000000.0
2006-03-06 11:30:00,6.18778,6.1885,6.18705,6.18788,13000000.0
2006-03-06 11:31:00,6.18774,6.18916,6.18646,6.18826,12000000.0
2006-03-06 11:32:00,6.18778,6.18783,6.18624,6.18689,20000000.0
2006-03-06 11:33:00,6.187,6.1879,6.18668,6.18775,16000000.0
2006-03-06 11:34:00,6.18785,6.18812,6.1865,6.18812,13000000.0
2006-03-06 11:35:00,6.18821,6.18821,6.18718,6.18788,14000000.0
2006-03-06 11:36:00,6.18844,6.18844,6.18695,6.18768,11000000.0
2006-03-06 11:37:00,6.1883,6.18835,6.18723,6.18759,16000000.0
2006-03-06 11:38:00,6.1878,6.18818,6.18706,6.18738,8000000.0
2006-03-06 11:39:00,6.1864,6.18714,6.18635,6.18714,11000000.0
2006-03-06 11:40:00,6.18751,6.18776,6.18661,6.18735,12000000.0
2006-03-06 11:41:00,6.18654,6.1874,6.18654,6.18713,10000000.0
2006-03-06 11:42:00,6.18753,6.18761,6.18732,6.18761,10000000.0
2006-03-06 11:43:00,6.18728,6.1875,6.18608,6.18712,17000000.0
2006-03-06 11:44:00,6.18719,6.18869,6.18652,6.1878,15000000.0
2006-03-06 11:45:00,6.18782,6.18996,6.18782,6.18901,16000000.0
2006-03-06 11:46:00,6.18904,6.18963,6.18864,6.1889,7000000.0
2006-03-06 11:47:00,6.18963,6.18969,6.18868,6.18969,16000000.0
2006-03-06 11:48:00,6.18955,6.18963,6.18836,6.18904,13000000.0
2006-03-06 11:49:00,6.18978,6.18978,6.18879,6.18887,10000000.0
2006-03-06 11:50:00,6.18816,6.18873,6.18713,6.18826,12000000.0
2006-03-06 11:51:00,6.1885,6.1887,6.1878,6.18804,14000000.0
2006-03-06 11:52:00,6.18865,6.18865,6.18704,6.18812,18000000.0
2006-03-06 11:53:00,6.18714,6.18723,6.18528,6.18612,16000000.0
2006-03-06 11:54:00,6.18684,6.18699,6.18557,6.18635,8000000.0
2006-03-06 11:55:00,6.1864,6.18677,6.18517,6.18551,8000000.0
2006-03-06 11:56:00,6.1858,6.18613,6.18527,6.18595,8000000.0
2006-03-06 11:57:00,6.18563,6.18589,6.18455,6.1856,11000000.0
2006-03-06 11:58:00,6.18584,6.18592,6.18451,6.1855,14000000.0
2006-03-06 11:59:00,6.18522,6.18606,6.18486,6.18606,11000000.0
2006-03-06 12:00:00,6.18576,6.18637,6.18467,6.18586,15000000.0
2006-03-06 12:01:00,6.18524,6.18547,6.18413,6.18464,13000000.0
2006-03-06 12:02:00,6.18528,6.18546,6.18507,6.18526,15000000.0
2006-03-06 12:03:00,6.18471,6.18577,6.18426,6.18515,11000000.0
2006-03-06 12:04:00,6.18528,6.18547,6.18485,6.18495,9000000.0
2006-03-06 12:05:00,6.18533,6.1857,6.1846,6.1851,9000000.0
2006-03-06 12:06:00,6.18523,6.18594,6.18519,6.18594,15000000.0
2006-03-06 12:07:00,6.18575,6.18592,6.18515,6.18535,11000000.0
2006-03-06 12:08:00,6.18509,6.18531,6.18434,6.18477,8000000.0
2006-03-06 12:09:00,6.18484,6.18522,6.18468,6.18522,18000000.0
2006-03-06 12:10:00,6.18527,6.18605,6.18512,6.18512,14000000.0
2006-03-06 12:11:00,6.18485,6.18579,6.18452,6.18579,9000000.0
2006-03-06 12:12:00,6.18568,6.18581,6.18409,6.18409,18000000.0
2006-03-06 12:13:00,6.18372,6.18544,6.18372,6.18465,12000000.0
2006-03-06 12:14:00,6.1849,6.18591,6.1849,6.18505,10000000.0
2006-03-06 12:15:00,6.18491,6.18548,6.18491,6.18544,8000000.0
2006-03-06 12:16:00,6.18585,6.18588,6.18562,6.18584,14000000.0
2006-03-06 12:17:00,6.18544,6.18573,6.18441,6.18573,13000000.0
2006-03-06 12:18:00,6.18569,6.18569,6.1844,6.18545,10000000.0
2006-03-06 12:19:00,6.18552,6.18562,6.18458,6.18562,11000000.0
2006-03-06 12:20:00,6.18572,6.18606,6.18516,6.18588,8000000.0
2006-03-06 12:21:00,6.18622,6.18622,6.18521,6.18521,20000000.0
2006-03-06 12:22:00,6.18545,6.18803,6.18545,6.18763,14000000.0
2006-03-06 12:23:00,6.18705,6.18924,6.18705,6.18924,11000000.0
2006-03-06 12:24:00,6.18861,6.18906,6.18741,6.18836,17000000.0
2006-03-06 12:25:00,6.1886,6.18879,6.18745,6.18812,12000000.0
2006-03-06 12:26:00,6.18805,6.19032,6.18805,6.19032,7000000.0
2006-03-06 12:27:00,6.19048,6.19048,6.18879,6.18879,7000000.0
2006-03-06 12:28:00,6.18873,6.18974,6.18792,6.18792,19000000.0
2006-03-06 12:29:00,6.18804,6.19027,6.18804,6.18866,12000000.0
2006-03-06 12:30:00,6.18997,6.19061,6.18937,6.19016,10000000.0
2006-03-06 12:31:00,6.18969,6.18972,6.18833,6.18833,12000000.0
2006-03-06 12:32:00,6.18866,6.19056,6.18866,6.18997,12000000.0
2006-03-06 12:33:00,6.19017,6.19087,6.18929,6.1899,15000000.0
2006-03-06 12:34:00,6.18882,6.19044,6.18882,6.18989,12000000.0
2006-03-06 12:35:00,6.19017,6.19046,6.18938,6.19027,12000000.0
2006-03-06 12:36:00,6.1909,6.19184,6.18987,6.19184,15000000.0
2006-03-06 12:37:00,6.19056,6.19105,6.19002,6.1904,8000000.0
2006-03-06 12:38:00,6.19052,6.19282,6.19052,6.19269,15000000.0
2006-03-06 12:39:00,6.19294,6.19299,6.19161,6.19299,14000000.0
2006-03-06 12:40:00,6.19288,6.19368,6.19231,6.19352,18000000.0
2006-03-06 12:41:00,6.19396,6.19501,6.19396,6.195,11000000.0
2006-03-06 12:42:00,6.19421,6.19595,6.19362,6.19569,17000000.0
2006-03-06 12:43:00,6.19583,6.19583,6.19427,6.19464,11000000.0
2006-03-06 12:44:00,6.19456,6.19567,6.19364,6.1948,13000000.0
2006-03-06 12:45:00,6.19509,6.19525,6.19365,6.19365,10000000.0
2006-03-06 12:46:00,6.19464,6.19464,6.19369,6.19425,20000000.0
2006-03-06 12:47:00,6.19506,6.19506,6.19398,6.19447,10000000.0
2006-03-06 12:48:00,6.19385,6.19451,6.1933,6.1936,10000000.0
2006-03-06 12:49:00,6.19468,6.19468,6.19309,6.19328,15000000.0
2006-03-06 12:50:00,6.19275,6.19437,6.19275,6.19399,14000000.0
2006-03-06 12:51:00,6.19397,6.19537,6.19356,6.19356,14000000.0
2006-03-06 12:52:00,6.19409,6.19617,6.19409,6.19617,9000000.0
2006-03-06 12:53:00,6.19712,6.19712,6.1951,6.1951,9000000.0
2006-03-06 12:54:00,6.19605,6.19618,6.19471,6.19559,20000000.0
2006-03-06 12:55:00,6.19512,6.19692,6.19479,6.19535,12000000.0
2006-03-06 12:56:00,6.19492,6.19577,6.19492,6.19575,7000000.0
2006-03-06 12:57:00,6.19598,6.19598,6.1942,6.19521,13000000.0
2006-03-06 12:58:00,6.19426,6.19573,6.19421,6.19536,16000000.0
2006-03-06 12:59:00,6.19468,6.19626,6.19468,6.19571,14000000.0
2006-03-06 13:00:00,6.19571,6.1966,6.19556,6.1956,12000000.0
2006-03-06 13:01:00,6.1951,6.19655,6.1951,6.19606,17000000.0
2006-03-06 13:02:00,6.19662,6.19717,6.19583,6.1968,10000000.0
2006-03-06 13:03:00,6.19642,6.19711,6.19615,6.1971,22000000.0
2006-03-06 13:04:00,6.19736,6.19842,6.19689,6.19839,20000000.0
2006-03-06 13:05:00,6.19715,6.19918,6.19715,6.19895,14000000.0
2006-03-06 13:06:00,6.19824,6.19854,6.19648,6.19766,17000000.0
2006-03-06 13:07:00,6.19675,6.19822,6.19642,6.19745,22000000.0
2006-03-06 13:08:00,6.19812,6.19905,6.19798,6.19851,12000000.0
2006-03-06 13:09:00,6.19826,6.19826,6.19652,6.19652,12000000.0
2006-03-06 13:10:00,6.19659,6.19837,6.19659,6.19759,20000000.0
2006-03-06 13:11:00,6.19763,6.19786,6.19634,6.19752,12000000.0
2006-03-06 13:12:00,6.19758,6.1979,6.19659,6.1979,16000000.0
2006-03-06 13:13:00,6.19746,6.19827,6.19624,6.19777,14000000.0
2006-03-06 13:14:00,6.19658,6.19763,6.19658,6.19763,17000000.0
2006-03-06 13:15:00,6.19807,6.19807,6.19617,6.19636,7000000.0
2006-03-06 13:16:00,6.19627,6.19743,6.19594,6.19722,9000000.0
2006-03-06 13:17:00,6.19667,6.19745,6.1959,6.19613,15000000.0
2006-03-06 13:18:00,6.19603,6.19603,6.1945,6.19549,17000000.0
2006-03-06 13:19:00,6.1956,6.19587,6.19468,6.19544,15000000.0
2006-03-06 13:20:00,6.19567,6.19611,6.19429,6.1956,12000000.0
2006-03-06 13:21:00,6.19502,6.19561,6.19413,6.19474,24000000.0
2006-03-06 13:22:00,6.19451,6.19549,6.19424,6.19549,12000000.0
2006-03-06 13:23:00,6.19583,6.19583,6.19558,6.19558,12000000.0
2006-03-06 13:24:00,6.19545,6.19545,6.19417,6.19455,18000000.0
2006-03-06 13:25:00,6.19411,6.19522,6.19388,6.19519,12000000.0
2006-03-06 13:26:00,6.19539,6.19577,6.19504,6.19558,12000000.0
2006-03-06 13:27:00,6.1953,6.19571,6.19489,6.19524,9000000.0
2006-03-06 13:28:00,6.19537,6.19602,6.19481,6.19512,15000000.0
2006-03-06 13:29:00,6.19497,6.19567,6.19491,6.19565,14000000.0
2006-03-06 13:30:00,6.19557,6.19579,6.19486,6.19548,11000000.0
2006-03-06 13:31:00,6.19563,6.19564,6.19466,6.19497,11000000.0
2006-03-06 13:32:00,6.19487,6.19516,6.19435,6.19474,8000000.0
2006-03-06 13:33:00,6.19478,6.19592,6.19478,6.19507,14000000.0
2006-03-06 13:34:00,6.19452,6.1954,6.19413,6.19433,11000000.0
2006-03-06 13:35:00,6.19389,6.19476,6.19389,6.19453,16000000.0
2006-03-06 13:36:00,6.19503,6.19561,6.195,6.195,8000000.0
2006-03-06 13:37:00,6.1938,6.19509,6.1938,6.19509,17000000.0
2006-03-06 13:38:00,6.19583,6.19665,6.19466,6.19551,14000000.0
2006-03-06 13:39:00,6.19542,6.19696,6.19542,6.19633,10000000.0
2006-03-06 13:40:00,6.19573,6.19746,6.19573,6.19746,8000000.0
2006-03-06 13:41:00,6.19616,6.19657,6.19514,6.19657,11000000.0
2006-03-06 13:42:00,6.19654,6.19654,6.19516,6.19623,14000000.0
2006-03-06 13:43:00,6.19613,6.19613,6.19505,6.19547,11000000.0
2006-03-06 13:44:00,6.19569,6.1958,6.19467,6.19522,11000000.0
2006-03-06 13:45:00,6.19535,6.19569,6.19422,6.19531,14000000.0
2006-03-06 13:46:00,6.19521,6.19577,6.19478,6.1949,11000000.0
2006-03-06 13:47:00,6.19447,6.19496,6.19318,6.1934,13000000.0
2006-03-06 13:48:00,6.19291,6.19386,6.19239,6.19367,14000000.0
2006-03-06 13:49:00,6.19368,6.19412,6.19246,6.19246,12000000.0
2006-03-06 13:50:00,6.19228,6.19344,6.19202,6.19294,16000000.0
2006-03-06 13:51:00,6.19296,6.19324,6.19175,6.1926,14000000.0
2006-03-06 13:52:00,6.1921,6.19324,6.1918,6.19324,10000000.0
2006-03-06 13:53:00,6.19191,6.19313,6.19167,6.19261,10000000.0
2006-03-06 13:54:00,6.19353,6.1936,6.19237,6.19333,8000000.0
2006-03-06 13:55:00,6.19353,6.19466,6.19294,6.19433,13000000.0
2006-03-06 13:56:00,6.19479,6.19498,6.19352,6.19412,17000000.0
2006-03-06 13:57:00,6.19405,6.19475,6.19393,6.19407,13000000.0
2006-03-06 13:58:00,6.19437,6.19437,6.19288,6.19356,7000000.0
2006-03-06 13:59:00,6.19389,6.19475,6.19382,6.19461,9000000.0
2006-03-06 14:00:00,6.19425,6.19482,6.19372,6.1945,7000000.0
2006-03-06 14:01:00,6.19453,6.19514,6.19392,6.19404,11000000.0
2006-03-06 14:02:00,6.19391,6.19541,6.19391,6.19417,19000000.0
2006-03-06 14:03:00,6.19526,6.19602,6.19422,6.19526,13000000.0
2006-03-06 14:04:00,6.19511,6.19619,6.19504,6.19619,22000000.0
2006-03-06 14:05:00,6.19597,6.19597,6.19492,6.19522,17000000.0
2006-03-06 14:06:00,6.19564,6.19619,6.19549,6.19602,11000000.0
2006-03-06 14:07:00,6.19569,6.19569,6.19343,6.19462,9000000.0
2006-03-06 14:08:00,6.19372,6.19384,6.19305,6.19327,11000000.0
2006-03-06 14:09:00,6.19423,6.19438,6.1934,6.19429,12000000.0
2006-03-06 14:10:00,6.19427,6.19454,6.19377,6.19425,13000000.0
2006-03-06 14:11:00,6.19435,6.19459,6.193,6.19318,14000000.0
2006-03-06 14:12:00,6.19364,6.19475,6.19364,6.1944,11000000.0
2006-03-06 14:13:00,6.19421,6.1947,6.19369,6.19379,11000000.0
2006-03-06 14:14:00,6.19448,6.19473,6.19367,6.1946,7000000.0
2006-03-06 14:15:00,6.19454,6.19485,6.19402,6.19475,14000000.0
2006-03-06 14:16:00,6.19458,6.19521,6.19415,6.19475,13000000.0
2006-03-06 14:17:00,6.1951,6.19566,6.19433,6.19541,22000000.0
2006-03-06 14:18:00,6.19508,6.19638,6.19483,6.19629,15000000.0
2006-03-06 14:19:00,6.19676,6.19778,6.1955,6.19725,12000000.0
2006-03-06 14:20:00,6.1981,6.19852,6.19705,6.19757,7000000.0
2006-03-06 14:21:00,6.19797,6.19797,6.19609,6.19777,13000000.0
2006-03-06 14:22:00,6.19794,6.19794,6.19699,6.19699,8000000.0
2006-03-06 14:23:00,6.19807,6.19853,6.19744,6.19829,11000000.0
2006-03-06 14:24:00,6.19824,6.19857,6.19814,6.19843,13000000.0
2006-03-06 14:25:00,6.19696,6.19818,6.19659,6.19773,15000000.0
2006-03-06 14:26:00,6.19776,6.19776,6.19668,6.19737,8000000.0
2006-03-06 14:27:00,6.19705,6.19719,6.19626,6.19668,10000000.0
2006-03-06 14:28:00,6.19715,6.19733,6.1954,6.19596,11000000.0
2006-03-06 14:29:00,6.19629,6.19833,6.19602,6.19824,21000000.0
2006-03-06 14:30:00,6.19773,6.19882,6.19753,6.19882,11000000.0
2006-03-06 14:31:00,6.1992,6.19969,6.19821,6.19821,17000000.0
2006-03-06 14:32:00,6.1986,6.19952,6.19774,6.19814,15000000.0
2006-03-06 14:33:00,6.19807,6.1993,6.19791,6.19906,8000000.0
2006-03-06 14:34:00,6.19876,6.19891,6.19779,6.19786,9000000.0
2006-03-06 14:35:00,6.19924,6.20055,6.19915,6.20055,11000000.0
2006-03-06 14:36:00,6.20038,6.20038,6.1991,6.1996,15000000.0
2006-03-06 14:37:00,6.19962,6.20079,6.19957,6.20079,8000000.0
2006-03-06 14:38:00,6.20137,6.20177,6.20131,6.20135,10000000.0
2006-03-06 14:39:00,6.20155,6.20228,6.20155,6.20196,19000000.0
2006-03-06 14:40:00,6.20219,6.20354,6.20219,6.20354,15000000.0
2006-03-06 14:41:00,6.20361,6.20361,6.2023,6.20335,15000000.0
2006-03-06 14:42:00,6.20339,6.20471,6.20336,6.20392,17000000.0
2006-03-06 14:43:00,6.204,6.20484,6.20372,6.20447,15000000.0
2006-03-06 14:44:00,6.20476,6.20494,6.20443,6.20464,15000000.0
2006-03-06 14:45:00,6.20408,6.20409,6.20365,6.20409,9000000.0
2006-03-06 14:46:00,6.20437,6.20487,6.20422,6.20437,11000000.0
2006-03-06 14:47:00,6.20407,6.20445,6.20405,6.20425,12000000.0
2006-03-06 14:48:00,6.20388,6.20388,6.2031,6.20323,12000000.0
2006-03-06 14:49:00,6.20291,6.20338,6.20291,6.20297,12000000.0
2006-03-06 14:50:00,6.20289,6.2044,6.20289,6.20432,15000000.0
2006-03-06 14:51:00,6.20435,6.20458,6.20408,6.20441,10000000.0
2006-03-06 14:52:00,6.20419,6.20422,6.20388,6.20388,13000000.0
2006-03-06 14:53:00,6.20346,6.20359,6.20257,6.20287,13000000.0
2006-03-06 14:54:00,6.20281,6.20297,6.20199,6.20199,9000000.0
2006-03-06 14:55:00,6.20216,6.20314,6.20216,6.20293,16000000.0
2006-03-06 14:56:00,6.20287,6.20344,6.20192,6.20192,15000000.0
2006-03-06 14:57:00,6.20181,6.20332,6.20181,6.20288,15000000.0
2006-03-06 14:58:00,6.20245,6.20256,6.20191,6.20191,11000000.0
2006-03-06 14:59:00,6.20186,6.20186,6.2007,6.2007,14000000.0
2006-03-06 15:00:00,6.20022,6.20078,6.19982,6.19982,18000000.0
2006-03-06 15:01:00,6.20005,6.20141,6.20005,6.20141,12000000.0
2006-03-06 15:02:00,6.20169,6.20192,6.20149,6.20192,7000000.0
2006-03-06 15:03:00,6.20181,6.20181,6.2012,6.20142,18000000.0
2006-03-06 15:04:00,6.20121,6.20165,6.20111,6.20136,21000000.0
2006-03-06 15:05:00,6.20181,6.20266,6.20181,6.20266,13000000.0
2006-03-06 15:06:00,6.20268,6.20279,6.20202,6.2027,14000000.0
2006-03-06 15:07:00,6.20299,6.20318,6.20267,6.20318,22000000.0
2006-03-06 15:08:00,6.20308,6.20448,6.20299,6.20448,10000000.0
2006-03-06 15:09:00,6.20485,6.20487,6.2044,6.2045,9000000.0
2006-03-06 15:10:00,6.20469,6.20492,6.20455,6.2048,14000000.0
2006-03-06 15:11:00,6.20466,6.2048,6.20403,6.20449,12000000.0
2006-03-06 15:12:00,6.20467,6.20467,6.2039,6.20429,13000000.0
2006-03-06 15:13:00,6.20448,6.20458,6.20399,6.20406,12000000.0
2006-03-06 15:14:00,6.20408,6.20485,6.20399,6.20457,10000000.0
2006-03-06 15:15:00,6.20393,6.20393,6.20252,6.20255,16000000.0
2006-03-06 15:16:00,6.20261,6.20329,6.20253,6.20329,15000000.0
2006-03-06 15:17:00,6.20352,6.20393,6.20352,6.2036,14000000.0
2006-03-06 15:18:00,6.20359,6.20388,6.20308,6.2034,12000000.0
2006-03-06 15:19:00,6.20381,6.20402,6.20342,6.20342,11000000.0
2006-03-06 15:20:00,6.20349,6.20349,6.20232,6.20232,14000000.0
2006-03-06 15:21:00,6.20233,6.20322,6.20233,6.20277,14000000.0
2006-03-06 15:22:00,6.20257,6.20257,6.20205,6.20209,10000000.0
2006-03-06 15:23:00,6.20193,6.20197,6.20164,6.20171,11000000.0
2006-03-06 15:24:00,6.20195,6.20324,6.20195,6.20324,10000000.0
2006-03-06 15:25:00,6.20344,6.20344,6.20294,6.20308,16000000.0
2006-03-06 15:26:00,6.20324,6.2036,6.20311,6.20349,15000000.0
2006-03-06 15:27:00,6.20396,6.20473,6.20396,6.20473,10000000.0
2006-03-06 15:28:00,6.20464,6.20478,6.20406,6.20406,11000000.0
2006-03-06 15:29:00,6.20392,6.20432,6.20332,6.20332,19000000.0
2006-03-06 15:30:00,6.20366,6.20493,6.20366,6.20493,10000000.0
2006-03-06 15:31:00,6.2046,6.2046,6.20315,6.20414,14000000.0
2006-03-06 15:32:00,6.20418,6.20418,6.20255,6.20382,12000000.0
2006-03-06 15:33:00,6.20402,6.20454,6.20288,6.2029,20000000.0
2006-03-06 15:34:00,6.20433,6.206,6.20433,6.20535,12000000.0
2006-03-06 15:35:00,6.206,6.20729,6.20518,6.20518,12000000.0
2006-03-06 15:36:00,6.20613,6.20632,6.20537,6.20624,10000000.0
2006-03-06 15:37:00,6.20634,6.20664,6.20525,6.20607,10000000.0
2006-03-06 15:38:00,6.20673,6.20701,6.20554,6.20693,13000000.0
2006-03-06 15:39:00,6.20675,6.20675,6.20589,6.20651,7000000.0
2006-03-06 15:40:00,6.20608,6.2064,6.20474,6.20588,10000000.0
2006-03-06 15:41:00,6.20571,6.20617,6.2052,6.2052,9000000.0
2006-03-06 15:42:00,6.20523,6.20576,6.20428,6.20484,13000000.0
2006-03-06 15:43:00,6.20416,6.2052,6.20352,6.20517,16000000.0
2006-03-06 15:44:00,6.20433,6.20435,6.20287,6.20386,14000000.0
2006-03-06 15:45:00,6.2034,6.20443,6.20235,6.20264,15000000.0
2006-03-06 15:46:00,6.20331,6.20331,6.20171,6.20258,13000000.0
2006-03-06 15:47:00,6.20222,6.20304,6.20222,6.20225,9000000.0
2006-03-06 15:48:00,6.20205,6.20313,6.20131,6.20287,21000000.0
2006-03-06 15:49:00,6.20393,6.20426,6.20284,6.2029,23000000.0
2006-03-06 15:50:00,6.20273,6.20295,6.20169,6.20244,12000000.0
2006-03-06 15:51:00,6.20122,6.20188,6.20022,6.20171,19000000.0
2006-03-06 15:52:00,6.20084,6.20098,6.19966,6.20091,15000000.0
2006-03-06 15:53:00,6.20075,6.2014,6.19994,6.20044,14000000.0
2006-03-06 15:54:00,6.20033,6.20109,6.19988,6.20016,15000000.0
2006-03-06 15:55:00,6.19964,6.20156,6.19933,6.20156,12000000.0
2006-03-06 15:56:00,6.20172,6.2021,6.20044,6.20204,18000000.0
2006-03-06 15:57:00,6.20182,6.20182,6.20052,6.20097,10000000.0
2006-03-06 15:58:00,6.20097,6.2015,6.20042,6.20135,22000000.0
2006-03-06 15:59:00,6.20173,6.20173,6.20026,6.20079,12000000.0
2006-03-06 16:00:00,6.20123,6.20123,6.19965,6.2007,12000000.0
2006-03-06 16:01:00,6.20006,6.20083,6.19951,6.20006,12000000.0
2006-03-06 16:02:00,6.20221,6.20305,6.20106,6.20305,13000000.0
2006-03-06 16:03:00,6.2021,6.20258,6.20079,6.20248,13000000.0
2006-03-06 16:04:00,6.20198,6.20284,6.20121,6.20208,11000000.0
2006-03-06 16:05:00,6.20204,6.20275,6.20155,6.20155,9000000.0
2006-03-06 16:06:00,6.20126,6.20267,6.20126,6.20264,14000000.0
2006-03-06 16:07:00,6.20287,6.20342,6.20209,6.20342,15000000.0
2006-03-06 16:08:00,6.20382,6.20382,6.20211,6.20355,15000000.0
2006-03-06 16:09:00,6.20414,6.20481,6.20368,6.2044,17000000.0
2006-03-06 16:10:00,6.20414,6.20414,6.20121,6.20121,14000000.0
2006-03-06 16:11:00,6.20229,6.20316,6.20193,6.20316,9000000.0
2006-03-06 16:12:00,6.20218,6.20251,6.20137,6.20251,15000000.0
2006-03-06 16:13:00,6.20231,6.20344,6.20197,6.20311,14000000.0
2006-03-06 16:14:00,6.20273,6.20279,6.2008,6.20275,12000000.0
2006-03-06 16:15:00,6.20112,6.20144,6.19979,6.20022,14000000.0
2006-03-06 16:16:00,6.20051,6.20143,6.19943,6.19971,13000000.0
2006-03-06 16:17:00,6.19979,6.20016,6.19881,6.19958,18000000.0
2006-03-06 16:18:00,6.19921,6.19995,6.19847,6.19925,13000000.0
2006-03-06 16:19:00,6.1979,6.19978,6.1979,6.19969,8000000.0
2006-03-06 16:20:00,6.19984,6.2014,6.19984,6.20079,13000000.0
2006-03-06 16:21:00,6.20053,6.20086,6.19932,6.19932,12000000.0
2006-03-06 16:22:00,6.19999,6.20132,6.19964,6.2005,11000000.0
2006-03-06 16:23:00,6.20145,6.20145,6.19993,6.20087,14000000.0
2006-03-06 16:24:00,6.20159,6.20159,6.19937,6.19937,15000000.0
2006-03-06 16:25:00,6.19927,6.20073,6.19911,6.20026,11000000.0
2006-03-06 16:26:00,6.20063,6.20113,6.20001,6.20103,8000000.0
2006-03-06 16:27:00,6.20039,6.20096,6.19997,6.20082,10000000.0
2006-03-06 16:28:00,6.20105,6.20105,6.19872,6.19993,15000000.0
2006-03-06 16:29:00,6.20043,6.20053,6.1994,6.1998,7000000.0
2006-03-06 16:30:00,6.20014,6.20014,6.19891,6.1999,16000000.0
2006-03-06 16:31:00,6.19907,6.20019,6.19843,6.20019,14000000.0
2006-03-06 16:32:00,6.20008,6.20018,6.19908,6.19931,7000000.0
2006-03-06 16:33:00,6.19971,6.19979,6.19836,6.19894,8000000.0
2006-03-06 16:34:00,6.19892,6.19948,6.19833,6.19911,8000000.0
2006-03-06 16:35:00,6.19896,6.19943,6.19779,6.19943,9000000.0
2006-03-06 16:36:00,6.19947,6.19959,6.19789,6.19948,13000000.0
2006-03-06 16:37:00,6.19971,6.19988,6.19858,6.19928,18000000.0
2006-03-06 16:38:00,6.19932,6.20012,6.19821,6.19993,18000000.0
2006-03-06 16:39:00,6.19961,6.19961,6.198,6.19853,20000000.0
2006-03-06 16:40:00,6.19861,6.19974,6.19861,6.19913,13000000.0
2006-03-06 16:41:00,6.19889,6.19952,6.19827,6.19952,20000000.0
2006-03-06 16:42:00,6.19906,6.19947,6.19841,6.19864,18000000.0
2006-03-06 16:43:00,6.19929,6.19929,6.19682,6.19717,15000000.0
2006-03-06 16:44:00,6.19621,6.19678,6.19516,6.19607,20000000.0
2006-03-06 16:45:00,6.19643,6.19717,6.19631,6.19639,13000000.0
2006-03-06 16:46:00,6.19603,6.19661,6.195,6.195,15000000.0
2006-03-06 16:47:00,6.19617,6.19671,6.19478,6.19579,8000000.0
2006-03-06 16:48:00,6.19677,6.19814,6.19573,6.19792,11000000.0
2006-03-06 16:49:00,6.19711,6.19862,6.19711,6.19862,12000000.0
2006-03-06 16:50:00,6.19728,6.19929,6.19728,6.19929,15000000.0
2006-03-06 16:51:00,6.19695,6.19847,6.19662,6.19818,18000000.0
2006-03-06 16:52:00,6.19826,6.19879,6.19713,6.19753,14000000.0
2006-03-06 16:53:00,6.19796,6.19827,6.19704,6.19705,8000000.0
2006-03-06 16:54:00,6.19668,6.1982,6.19668,6.19792,11000000.0
2006-03-06 16:55:00,6.19751,6.19776,6.19601,6.19719,12000000.0
2006-03-06 16:56:00,6.19737,6.19737,6.19591,6.19683,10000000.0
2006-03-06 16:57:00,6.19668,6.19668,6.1942,6.19445,8000000.0
2006-03-06 16:58:00,6.19548,6.19573,6.19306,6.19306,9000000.0
2006-03-06 16:59:00,6.19369,6.19453,6.19255,6.1937,13000000.0
2006-03-06 17:00:00,6.19277,6.19401,6.19208,6.19251,11000000.0
2006-03-06 17:01:00,6.19371,6.19603,6.19371,6.19603,12000000.0
2006-03-06 17:02:00,6.19519,6.19574,6.19419,6.19431,10000000.0
2006-03-06 17:03:00,6.1944,6.19481,6.19331,6.19481,16000000.0
2006-03-06 17:04:00,6.19443,6.19665,6.19365,6.19508,13000000.0
2006-03-06 17:05:00,6.1946,6.19605,6.19411,6.19477,16000000.0
2006-03-06 17:06:00,6.19627,6.1976,6.19627,6.19669,12000000.0
2006-03-06 17:07:00,6.19797,6.19818,6.1966,6.19818,8000000.0
2006-03-06 17:08:00,6.19813,6.19813,6.1965,6.19653,21000000.0
2006-03-06 17:09:00,6.19593,6.19809,6.19533,6.19771,16000000.0
2006-03-06 17:10:00,6.19696,6.19783,6.19657,6.19718,11000000.0
2006-03-06 17:11:00,6.19655,6.19777,6.19621,6.19674,11000000.0
2006-03-06 17:12:00,6.19646,6.19824,6.19617,6.19715,9000000.0
2006-03-06 17:13:00,6.19734,6.19753,6.19635,6.19749,9000000.0
2006-03-06 17:14:00,6.19743,6.19791,6.19631,6.19748,17000000.0
2006-03-06 17:15:00,6.19742,6.19981,6.19696,6.19836,11000000.0
2006-03-06 17:16:00,6.19765,6.19876,6.19684,6.19851,15000000.0
2006-03-06 17:17:00,6.19803,6.2014,6.19803,6.20125,13000000.0
2006-03-06 17:18:00,6.20105,6.20223,6.20025,6.20223,15000000.0
2006-03-06 17:19:00,6.20306,6.20306,6.20185,6.20234,17000000.0
2006-03-06 17:20:00,6.20158,6.20158,6.19986,6.20117,12000000.0
2006-03-06 17:21:00,6.20118,6.20242,6.20098,6.20148,7000000.0
2006-03-06 17:22:00,6.20179,6.20283,6.20129,6.20237,14000000.0
2006-03-06 17:23:00,6.20216,6.20324,6.20156,6.20318,13000000.0
2006-03-06 17:24:00,6.20176,6.20178,6.20092,6.20107,9000000.0
2006-03-06 17:25:00,6.20117,6.20135,6.20017,6.20017,11000000.0
2006-03-06 17:26:00,6.20153,6.20264,6.20059,6.20153,16000000.0
2006-03-06 17:27:00,6.20078,6.20139,6.20014,6.20099,9000000.0
2006-03-06 17:28:00,6.20159,6.20177,6.2002,6.20096,15000000.0
2006-03-06 17:29:00,6.2003,6.20118,6.19945,6.20047,11000000.0
2006-03-06 17:30:00,6.20082,6.2016,6.20046,6.20123,19000000.0
2006-03-06 17:31:00,6.20098,6.2019,6.20018,6.20117,11000000.0
2006-03-06 17:32:00,6.20175,6.20175,6.19993,6.20163,9000000.0
2006-03-06 17:33:00,6.20115,6.20159,6.20051,6.20159,10000000.0
2006-03-06 17:34:00,6.20191,6.20215,6.20062,6.20162,14000000.0
2006-03-06 17:35:00,6.20069,6.20197,6.2004,6.20133,13000000.0
2006-03-06 17:36:00,6.20189,6.20277,6.20131,6.20193,11000000.0
2006-03-06 17:37:00,6.20135,6.20148,6.19969,6.20069,15000000.0
2006-03-06 17:38:00,6.20087,6.20243,6.20087,6.20243,17000000.0
2006-03-06 17:39:00,6.20296,6.2032,6.20205,6.20257,8000000.0
2006-03-06 17:40:00,6.20338,6.20338,6.20209,6.20285,12000000.0
2006-03-06 17:41:00,6.20221,6.20362,6.20221,6.20265,21000000.0
2006-03-06 17:42:00,6.2027,6.2027,6.20126,6.2016,13000000.0
2006-03-06 17:43:00,6.20076,6.2009,6.19983,6.20078,11000000.0
2006-03-06 17:44:00,6.20019,6.20073,6.1986,6.1986,19000000.0
2006-03-06 17:45:00,6.19915,6.19987,6.19749,6.19892,10000000.0
2006-03-06 17:46:00,6.19825,6.19962,6.19745,6.19962,13000000.0
2006-03-06 17:47:00,6.19884,6.19942,6.19787,6.19942,9000000.0
2006-03-06 17:48:00,6.19807,6.19911,6.19792,6.19844,14000000.0
2006-03-06 17:49:00,6.19869,6.20013,6.19787,6.19876,14000000.0
2006-03-06 17:50:00,6.19961,6.19961,6.19753,6.19799,17000000.0
2006-03-06 17:51:00,6.19848,6.19918,6.1976,6.19851,13000000.0
2006-03-06 17:52:00,6.19868,6.19974,6.1985,6.19949,24000000.0
2006-03-06 17:53:00,6.19958,6.20131,6.19901,6.20131,16000000.0
2006-03-06 17:54:00,6.20086,6.20086,6.1996,6.20044,16000000.0
2006-03-06 17:55:00,6.19996,6.20169,6.19938,6.20169,13000000.0
2006-03-06 17:56:00,6.2017,6.2022,6.19984,6.20219,15000000.0
2006-03-06 17:57:00,6.2024,6.20366,6.20185,6.20332,10000000.0
2006-03-06 17:58:00,6.20322,6.20473,6.20303,6.20354,15000000.0
2006-03-06 17:59:00,6.20313,6.206,6.20283,6.206,13000000.0
2006-03-06 18:00:00,6.20608,6.20631,6.20506,6.20584,7000000.0
2006-03-06 18:01:00,6.20605,6.20605,6.20464,6.20475,18000000.0
2006-03-06 18:02:00,6.20444,6.20593,6.20437,6.20468,17000000.0
2006-03-06 18:03:00,6.20555,6.2065,6.20477,6.20527,16000000.0
2006-03-06 18:04:00,6.20442,6.20625,6.20354,6.20426,14000000.0
2006-03-06 18:05:00,6.20583,6.20588,6.20402,6.20487,13000000.0
2006-03-06 18:06:00,6.20511,6.20554,6.20335,6.20335,18000000.0
2006-03-06 18:07:00,6.20319,6.20503,6.20319,6.20383,12000000.0
2006-03-06 18:08:00,6.20341,6.20507,6.20341,6.20358,18000000.0
2006-03-06 18:09:00,6.20383,6.20495,6.2032,6.20495,12000000.0
2006-03-06 18:10:00,6.20566,6.20568,6.20376,6.20531,13000000.0
2006-03-06 18:11:00,6.20444,6.20508,6.20373,6.20451,10000000.0
2006-03-06 18:12:00,6.2043,6.20479,6.20343,6.20343,11000000.0
2006-03-06 18:13:00,6.20387,6.20492,6.20387,6.20426,14000000.0
2006-03-06 18:14:00,6.20466,6.20648,6.20465,6.20648,10000000.0
2006-03-06 18:15:00,6.20734,6.20741,6.20619,6.20644,10000000.0
2006-03-06 18:16:00,6.20633,6.20677,6.20612,6.20651,9000000.0
2006-03-06 18:17:00,6.20586,6.20639,6.20437,6.2056,18000000.0
2006-03-06 18:18:00,6.20563,6.20567,6.20381,6.20567,14000000.0
2006-03-06 18:19:00,6.20535,6.20596,6.20491,6.20491,10000000.0
2006-03-06 18:20:00,6.20457,6.20628,6.20457,6.20575,15000000.0
2006-03-06 18:21:00,6.20584,6.20708,6.20501,6.20663,18000000.0
2006-03-06 18:22:00,6.20673,6.20695,6.20585,6.20637,14000000.0
2006-03-06 18:23:00,6.20722,6.20811,6.20722,6.20798,7000000.0
2006-03-06 18:24:00,6.20896,6.20896,6.20656,6.20656,9000000.0
2006-03-06 18:25:00,6.20717,6.20967,6.20717,6.20924,13000000.0
2006-03-06 18:26:00,6.20962,6.21023,6.20898,6.21014,16000000.0
2006-03-06 18:27:00,6.21004,6.21116,6.20881,6.20881,14000000.0
2006-03-06 18:28:00,6.2109,6.21136,6.20971,6.21078,13000000.0
2006-03-06 18:29:00,6.21105,6.21129,6.20843,6.20843,11000000.0
2006-03-06 18:30:00,6.20892,6.20962,6.20741,6.20938,16000000.0
2006-03-06 18:31:00,6.21003,6.21003,6.20836,6.20947,12000000.0
2006-03-06 18:32:00,6.21012,6.21123,6.20954,6.21032,11000000.0
2006-03-06 18:33:00,6.21007,6.21016,6.20776,6.20857,13000000.0
2006-03-06 18:34:00,6.20721,6.20757,6.20618,6.20748,13000000.0
2006-03-06 18:35:00,6.20717,6.20751,6.20629,6.20742,18000000.0
2006-03-06 18:36:00,6.2075,6.2075,6.20587,6.20666,18000000.0
2006-03-06 18:37:00,6.20726,6.20879,6.2068,6.2085,18000000.0
2006-03-06 18:38:00,6.20819,6.20822,6.20623,6.20686,11000000.0
2006-03-06 18:39:00,6.20675,6.20676,6.20531,6.20673,11000000.0
2006-03-06 18:40:00,6.20674,6.20768,6.20584,6.20766,14000000.0
2006-03-06 18:41:00,6.20796,6.20825,6.20655,6.20671,16000000.0
2006-03-06 18:42:00,6.20714,6.20785,6.20659,6.20717,14000000.0
2006-03-06 18:43:00,6.20764,6.20804,6.20752,6.20804,10000000.0
2006-03-06 18:44:00,6.20766,6.20919,6.20735,6.20828,13000000.0
2006-03-06 18:45:00,6.20832,6.20919,6.20769,6.20893,13000000.0
2006-03-06 18:46:00,6.20858,6.20899,6.20799,6.20892,12000000.0
2006-03-06 18:47:00,6.20941,6.21086,6.20932,6.21086,14000000.0
2006-03-06 18:48:00,6.21132,6.21132,6.20903,6.21053,15000000.0
2006-03-06 18:49:00,6.20975,6.21076,6.20802,6.21076,12000000.0
2006-03-06 18:50:00,6.21071,6.21095,6.20968,6.20968,9000000.0
2006-03-06 18:51:00,6.20893,6.20893,6.20698,6.20881,17000000.0
2006-03-06 18:52:00,6.2085,6.2085,6.20726,6.20831,9000000.0
2006-03-06 18:53:00,6.20677,6.20745,6.2057,6.207,14000000.0
2006-03-06 18:54:00,6.20694,6.20777,6.20666,6.20695,14000000.0
2006-03-06 18:55:00,6.20785,6.21086,6.20726,6.20847,10000000.0
2006-03-06 18:56:00,6.20848,6.20936,6.2081,6.20833,16000000.0
2006-03-06 18:57:00,6.20903,6.20921,6.20752,6.20908,17000000.0
2006-03-06 18:58:00,6.20956,6.20956,6.20842,6.20879,14000000.0
2006-03-06 18:59:00,6.20943,6.21039,6.20875,6.21013,14000000.0
2006-03-06 19:00:00,6.21059,6.21122,6.20937,6.21103,15000000.0
2006-03-06 19:01:00,6.21043,6.21081,6.20876,6.2098,15000000.0
2006-03-06 19:02:00,6.20934,6.21032,6.20826,6.20896,14000000.0
2006-03-06 19:03:00,6.20906,6.2096,6.20795,6.20851,14000000.0
2006-03-06 19:04:00,6.20874,6.209,6.20763,6.20763,12000000.0
2006-03-06 19:05:00,6.20809,6.20923,6.20769,6.2077,15000000.0
2006-03-06 19:06:00,6.20771,6.20924,6.20739,6.20892,16000000.0
2006-03-06 19:07:00,6.20876,6.20935,6.20752,6.20878,20000000.0
2006-03-06 19:08:00,6.20934,6.20934,6.2078,6.20804,8000000.0
2006-03-06 19:09:00,6.2075,6.20895,6.2075,6.20895,17000000.0
2006-03-06 19:10:00,6.20772,6.20921,6.20727,6.2091,9000000.0
2006-03-06 19:11:00,6.20848,6.20905,6.2077,6.20866,16000000.0
2006-03-06 19:12:00,6.20882,6.20944,6.20858,6.20858,13000000.0
2006-03-06 19:13:00,6.20844,6.20915,6.20801,6.2086,10000000.0
2006-03-06 19:14:00,6.20875,6.20882,6.20728,6.2078,20000000.0
2006-03-06 19:15:00,6.2062,6.20705,6.20594,6.20705,12000000.0
2006-03-06 19:16:00,6.20659,6.20746,6.20607,6.207,8000000.0
2006-03-06 19:17:00,6.20528,6.2065,6.20507,6.20527,18000000.0
2006-03-06 19:18:00,6.20523,6.20576,6.20479,6.20561,11000000.0
2006-03-06 19:19:00,6.20429,6.20517,6.20415,6.2045,12000000.0
2006-03-06 19:20:00,6.20521,6.20632,6.20427,6.20632,14000000.0
2006-03-06 19:21:00,6.2069,6.20727,6.20531,6.20592,13000000.0
2006-03-06 19:22:00,6.20598,6.20699,6.20573,6.20573,12000000.0
2006-03-06 19:23:00,6.20623,6.20647,6.20454,6.20604,14000000.0
2006-03-06 19:24:00,6.2058,6.2058,6.20429,6.20509,19000000.0
2006-03-06 19:25:00,6.20481,6.20526,6.20395,6.20526,8000000.0
2006-03-06 19:26:00,6.20529,6.20601,6.20528,6.20565,7000000.0
2006-03-06 19:27:00,6.20569,6.20665,6.20518,6.20665,20000000.0
2006-03-06 19:28:00,6.20599,6.2067,6.20557,6.20557,17000000.0
2006-03-06 19:29:00,6.20646,6.20732,6.20572,6.20687,10000000.0
2006-03-06 19:30:00,6.20724,6.20883,6.20705,6.20883,15000000.0
2006-03-06 19:31:00,6.20855,6.20872,6.20585,6.2064,11000000.0
2006-03-06 19:32:00,6.20692,6.20723,6.20615,6.20717,9000000.0
2006-03-06 19:33:00,6.20659,6.2075,6.2055,6.20563,14000000.0
2006-03-06 19:34:00,6.20637,6.2067,6.20523,6.20611,17000000.0
2006-03-06 19:35:00,6.20661,6.20661,6.20517,6.20517,8000000.0
2006-03-06 19:36:00,6.20548,6.20636,6.20482,6.20636,15000000.0
2006-03-06 19:37:00,6.20629,6.20787,6.20592,6.20763,8000000.0
2006-03-06 19:38:00,6.20684,6.20743,6.20574,6.20681,15000000.0
2006-03-06 19:39:00,6.20638,6.20704,6.20548,6.20704,17000000.0
2006-03-06 19:40:00,6.20633,6.20793,6.20604,6.20673,16000000.0
2006-03-06 19:41:00,6.20785,6.20796,6.20592,6.20592,11000000.0
2006-03-06 19:42:00,6.20618,6.20713,6.20618,6.20663,15000000.0
2006-03-06 19:43:00,6.2071,6.20789,6.2071,6.20789,14000000.0
2006-03-06 19:44:00,6.20888,6.20905,6.20767,6.20797,14000000.0
2006-03-06 19:45:00,6.20771,6.21023,6.20771,6.21023,15000000.0
2006-03-06 19:46:00,6.21082,6.21196,6.21,6.2112,15000000.0
2006-03-06 19:47:00,6.21021,6.21153,6.21021,6.21078,16000000.0
2006-03-06 19:48:00,6.21109,6.2118,6.20997,6.21048,16000000.0
2006-03-06 19:49:00,6.20982,6.21089,6.20954,6.20991,8000000.0
2006-03-06 19:50:00,6.20958,6.21043,6.20891,6.21043,9000000.0
2006-03-06 19:51:00,6.20961,6.2103,6.20855,6.20949,19000000.0
2006-03-06 19:52:00,6.20902,6.20992,6.20872,6.20992,11000000.0
2006-03-06 19:53:00,6.20969,6.2103,6.20908,6.20958,14000000.0
2006-03-06 19:54:00,6.2107,6.21149,6.21047,6.21103,18000000.0
2006-03-06 19:55:00,6.21139,6.21229,6.21109,6.21196,13000000.0
2006-03-06 19:56:00,6.21215,6.21497,6.21215,6.21463,10000000.0
2006-03-06 19:57:00,6.21413,6.21496,6.21302,6.21338,16000000.0
2006-03-06 19:58:00,6.21332,6.21409,6.21298,6.21351,15000000.0
2006-03-06 19:59:00,6.2127,6.21377,6.21191,6.21191,14000000.0
2006-03-06 20:00:00,6.2118,6.21188,6.21093,6.21093,11000000.0
2006-03-06 20:01:00,6.21081,6.21313,6.21081,6.2123,24000000.0
2006-03-06 20:02:00,6.21233,6.21234,6.21124,6.21177,11000000.0
2006-03-06 20:03:00,6.21247,6.21339,6.21247,6.21339,11000000.0
2006-03-06 20:04:00,6.21304,6.21304,6.2112,6.21268,10000000.0
2006-03-06 20:05:00,6.21266,6.21365,6.21168,6.21267,17000000.0
2006-03-06 20:06:00,6.21211,6.21259,6.21126,6.21126,10000000.0
2006-03-06 20:07:00,6.21102,6.21177,6.21032,6.21032,14000000.0
2006-03-06 20:08:00,6.21092,6.21095,6.20931,6.20931,13000000.0
2006-03-06 20:09:00,6.20892,6.20925,6.20797,6.20816,11000000.0
2006-03-06 20:10:00,6.2066,6.20693,6.20579,6.20668,11000000.0
2006-03-06 20:11:00,6.20554,6.20621,6.20498,6.20576,9000000.0
2006-03-06 20:12:00,6.20509,6.20629,6.20461,6.20629,16000000.0
2006-03-06 20:13:00,6.20658,6.20671,6.20516,6.20609,11000000.0
2006-03-06 20:14:00,6.20598,6.20707,6.20549,6.20616,19000000.0
2006-03-06 20:15:00,6.20587,6.20621,6.20479,6.20593,13000000.0
2006-03-06 20:16:00,6.20552,6.20654,6.20446,6.20467,15000000.0
2006-03-06 20:17:00,6.20565,6.2058,6.20403,6.20472,8000000.0
2006-03-06 20:18:00,6.20475,6.2052,6.20298,6.20382,14000000.0
2006-03-06 20:19:00,6.20408,6.20619,6.20363,6.20619,14000000.0
2006-03-06 20:20:00,6.20576,6.20577,6.20421,6.20519,12000000.0
2006-03-06 20:21:00,6.20551,6.20574,6.20495,6.20534,9000000.0
2006-03-06 20:22:00,6.20556,6.20576,6.2038,6.20477,17000000.0
2006-03-06 20:23:00,6.20436,6.20467,6.20369,6.20422,11000000.0
2006-03-06 20:24:00,6.20484,6.20516,6.20386,6.20442,16000000.0
2006-03-06 20:25:00,6.20532,6.20546,6.20393,6.20393,11000000.0
2006-03-06 20:26:00,6.20411,6.20643,6.20411,6.20565,8000000.0
2006-03-06 20:27:00,6.20588,6.20668,6.20549,6.20668,13000000.0
2006-03-06 20:28:00,6.20537,6.20645,6.20406,6.20468,15000000.0
2006-03-06 20:29:00,6.20435,6.2049,6.20423,6.2048,16000000.0
2006-03-06 20:30:00,6.20456,6.20472,6.20453,6.20453,8000000.0
2006-03-06 20:31:00,6.20441,6.20443,6.20237,6.20237,18000000.0
2006-03-06 20:32:00,6.2027,6.20272,6.20128,6.20128,7000000.0
2006-03-06 20:33:00,6.20262,6.20331,6.20167,6.20211,13000000.0
2006-03-06 20:34:00,6.20243,6.20459,6.20197,6.20197,13000000.0
2006-03-06 20:35:00,6.20307,6.2037,6.20266,6.20302,9000000.0
2006-03-06 20:36:00,6.20423,6.20423,6.2026,6.20326,17000000.0
2006-03-06 20:37:00,6.20336,6.20392,6.20336,6.2038,14000000.0
2006-03-06 20:38:00,6.2039,6.2039,6.20205,6.20326,16000000.0
2006-03-06 20:39:00,6.20357,6.20418,6.20226,6.20226,14000000.0
2006-03-06 20:40:00,6.20257,6.20402,6.20257,6.20328,17000000.0
2006-03-06 20:41:00,6.20339,6.20501,6.20339,6.20399,16000000.0
2006-03-06 20:42:00,6.20441,6.20441,6.20313,6.20357,22000000.0
2006-03-06 20:43:00,6.20425,6.2051,6.20382,6.20452,18000000.0
2006-03-06 20:44:00,6.20385,6.20541,6.20256,6.20256,16000000.0
2006-03-06 20:45:00,6.2033,6.20465,6.2033,6.20411,8000000.0
2006-03-06 20:46:00,6.20404,6.20524,6.20346,6.20475,19000000.0
2006-03-06 20:47:00,6.20497,6.20497,6.20334,6.20412,12000000.0
2006-03-06 20:48:00,6.20432,6.20477,6.20382,6.20435,9000000.0
2006-03-06 20:49:00,6.20403,6.20494,6.20344,6.20494,19000000.0
2006-03-06 20:50:00,6.2051,6.20512,6.20385,6.20418,15000000.0
2006-03-06 20:51:00,6.2047,6.20519,6.20344,6.20344,9000000.0
2006-03-06 20:52:00,6.2036,6.20517,6.2036,6.2047,11000000.0
2006-03-06 20:53:00,6.20552,6.20552,6.20409,6.20409,15000000.0
2006-03-06 20:54:00,6.20404,6.20481,6.20404,6.20481,12000000.0
2006-03-06 20:55:00,6.205,6.20576,6.20374,6.2051,18000000.0
2006-03-06 20:56:00,6.20501,6.20501,6.20273,6.20298,12000000.0
2006-03-06 20:57:00,6.20334,6.20344,6.20248,6.20304,13000000.0
2006-03-06 20:58:00,6.20269,6.20407,6.20209,6.20407,11000000.0
2006-03-06 20:59:00,6.20268,6.20367,6.202,6.202,11000000.0
2006-03-06 21:00:00,6.20237,6.20376,6.20153,6.20273,17000000.0
2006-03-06 21:01:00,6.20303,6.20381,6.20278,6.2035,10000000.0
2006-03-06 21:02:00,6.20285,6.20323,6.20207,6.20277,8000000.0
2006-03-06 21:03:00,6.20303,6.20428,6.20273,6.20345,19000000.0
2006-03-06 21:04:00,6.20319,6.20441,6.20239,6.2037,18000000.0
2006-03-06 21:05:00,6.20346,6.20466,6.20277,6.20384,14000000.0
2006-03-06 21:06:00,6.20384,6.20431,6.203,6.20316,12000000.0
2006-03-06 21:07:00,6.20244,6.20312,6.20243,6.20276,10000000.0
2006-03-06 21:08:00,6.20269,6.20387,6.2025,6.20359,14000000.0
2006-03-06 21:09:00,6.20441,6.20458,6.20295,6.20325,16000000.0
2006-03-06 21:10:00,6.20332,6.20377,6.20222,6.20362,15000000.0
2006-03-06 21:11:00,6.20379,6.20385,6.20225,6.2028,13000000.0
2006-03-06 21:12:00,6.20301,6.20335,6.20216,6.20318,10000000.0
2006-03-06 21:13:00,6.20375,6.20394,6.20239,6.20239,14000000.0
2006-03-06 21:14:00,6.20272,6.20449,6.20272,6.20346,10000000.0
2006-03-06 21:15:00,6.2039,6.20431,6.20274,6.20274,15000000.0
2006-03-06 21:16:00,6.20265,6.2041,6.20264,6.20264,11000000.0
2006-03-06 21:17:00,6.20341,6.20455,6.20291,6.20342,13000000.0
2006-03-06 21:18:00,6.20317,6.20434,6.20308,6.20394,17000000.0
2006-03-06 21:19:00,6.20402,6.20402,6.20213,6.20323,12000000.0
2006-03-06 21:20:00,6.20328,6.20369,6.20321,6.20366,14000000.0
2006-03-06 21:21:00,6.20321,6.20387,6.20278,6.20387,11000000.0
2006-03-06 21:22:00,6.2034,6.2034,6.20181,6.20222,9000000.0
2006-03-06 21:23:00,6.20196,6.20344,6.20196,6.20287,7000000.0
2006-03-06 21:24:00,6.20247,6.20255,6.20121,6.20157,11000000.0
2006-03-06 21:25:00,6.2013,6.20248,6.20104,6.20248,7000000.0
2006-03-06 21:26:00,6.20234,6.20279,6.20157,6.2025,13000000.0
2006-03-06 21:27:00,6.20157,6.20309,6.20157,6.20213,11000000.0
2006-03-06 21:28:00,6.20219,6.20238,6.20047,6.20049,15000000.0
2006-03-06 21:29:00,6.20114,6.20279,6.20086,6.20142,12000000.0
2006-03-06 21:30:00,6.20137,6.20227,6.20102,6.20102,10000000.0
2006-03-06 21:31:00,6.20102,6.20186,6.20093,6.20184,10000000.0
2006-03-06 21:32:00,6.20235,6.20255,6.20126,6.20255,12000000.0
2006-03-06 21:33:00,6.20251,6.20324,6.20225,6.20323,19000000.0
2006-03-06 21:34:00,6.20284,6.20349,6.2026,6.20322,8000000.0
2006-03-06 21:35:00,6.20317,6.20404,6.20294,6.20336,20000000.0
2006-03-06 21:36:00,6.20339,6.20506,6.20326,6.20368,19000000.0
2006-03-06 21:37:00,6.20385,6.20422,6.20288,6.20342,19000000.0
2006-03-06 21:38:00,6.20322,6.20452,6.2028,6.20386,13000000.0
2006-03-06 21:39:00,6.20495,6.20495,6.20351,6.20425,17000000.0
2006-03-06 21:40:00,6.20568,6.20568,6.20382,6.20382,7000000.0
2006-03-06 21:41:00,6.20482,6.20491,6.20392,6.20473,11000000.0
2006-03-06 21:42:00,6.20428,6.2057,6.20402,6.2048,18000000.0
2006-03-06 21:43:00,6.20472,6.20488,6.20406,6.20458,13000000.0
2006-03-06 21:44:00,6.20451,6.20544,6.2042,6.2054,16000000.0
2006-03-06 21:45:00,6.20512,6.20632,6.20512,6.20632,11000000.0
2006-03-06 21:46:00,6.20654,6.20654,6.20473,6.20565,13000000.0
2006-03-06 21:47:00,6.20585,6.20585,6.20562,6.20585,13000000.0
2006-03-06 21:48:00,6.206,6.20704,6.206,6.20625,17000000.0
2006-03-06 21:49:00,6.20567,6.20583,6.20477,6.20535,8000000.0
2006-03-06 21:50:00,6.20557,6.20683,6.20546,6.20683,11000000.0
2006-03-06 21:51:00,6.20678,6.20678,6.20554,6.20627,13000000.0
2006-03-06 21:52:00,6.20568,6.20686,6.20411,6.20563,13000000.0
2006-03-06 21:53:00,6.20447,6.20471,6.20344,6.20406,14000000.0
2006-03-06 21:54:00,6.20401,6.20437,6.2036,6.20418,11000000.0
2006-03-06 21:55:00,6.20396,6.20428,6.20299,6.20321,17000000.0
2006-03-06 21:56:00,6.2025,6.20282,6.20085,6.20225,12000000.0
2006-03-06 21:57:00,6.20184,6.20253,6.20079,6.20124,16000000.0
2006-03-06 21:58:00,6.20144,6.2016,6.20022,6.20067,9000000.0
2006-03-06 21:59:00,6.20104,6.20124,6.19968,6.19976,18000000.0
2006-03-06 22:00:00,6.19974,6.20039,6.19879,6.20028,13000000.0
2006-03-06 22:01:00,6.19927,6.19934,6.19801,6.19801,11000000.0
2006-03-06 22:02:00,6.19963,6.20011,6.19867,6.19889,17000000.0
2006-03-06 22:03:00,6.19839,6.19929,6.19754,6.19929,23000000.0
2006-03-06 22:04:00,6.19928,6.19936,6.19851,6.19932,15000000.0
2006-03-06 22:05:00,6.19972,6.20012,6.19871,6.19947,14000000.0
2006-03-06 22:06:00,6.19854,6.19973,6.19854,6.19921,15000000.0
2006-03-06 22:07:00,6.19913,6.19976,6.19875,6.19902,9000000.0
2006-03-06 22:08:00,6.19996,6.19996,6.19826,6.19932,18000000.0
2006-03-06 22:09:00,6.19943,6.19968,6.19873,6.19873,11000000.0
2006-03-06 22:10:00,6.19887,6.19932,6.19792,6.19838,7000000.0
2006-03-06 22:11:00,6.19792,6.19897,6.19762,6.19897,8000000.0
2006-03-06 22:12:00,6.19808,6.19891,6.19717,6.1982,16000000.0
2006-03-06 22:13:00,6.19801,6.19822,6.19642,6.1979,24000000.0
2006-03-06 22:14:00,6.19797,6.19906,6.19771,6.19906,9000000.0
2006-03-06 22:15:00,6.19904,6.19904,6.19765,6.19844,10000000.0
2006-03-06 22:16:00,6.19835,6.19886,6.19756,6.19886,13000000.0
2006-03-06 22:17:00,6.19906,6.19983,6.19823,6.19902,20000000.0
2006-03-06 22:18:00,6.19906,6.20005,6.19841,6.19944,11000000.0
2006-03-06 22:19:00,6.19978,6.20009,6.19839,6.1993,15000000.0
2006-03-06 22:20:00,6.19927,6.19957,6.1987,6.19908,16000000.0
2006-03-06 22:21:00,6.19979,6.20088,6.19959,6.20088,12000000.0
2006-03-06 22:22:00,6.20037,6.20059,6.19947,6.20059,14000000.0
2006-03-06 22:23:00,6.20071,6.20074,6.20017,6.20017,11000000.0
2006-03-06 22:24:00,6.19908,6.20122,6.19908,6.20116,16000000.0
2006-03-06 22:25:00,6.20078,6.20078,6.19878,6.19887,14000000.0
2006-03-06 22:26:00,6.19921,6.20057,6.19896,6.20057,10000000.0
2006-03-06 22:27:00,6.19944,6.19999,6.19869,6.1992,14000000.0
2006-03-06 22:28:00,6.19782,6.19868,6.19774,6.19852,12000000.0
2006-03-06 22:29:00,6.19805,6.19908,6.19779,6.1978,13000000.0
2006-03-06 22:30:00,6.19742,6.1984,6.19732,6.19806,8000000.0
2006-03-06 22:31:00,6.19744,6.19922,6.19744,6.199,11000000.0
2006-03-06 22:32:00,6.19923,6.19923,6.19753,6.19824,20000000.0
2006-03-06 22:33:00,6.19705,6.19858,6.19703,6.19858,11000000.0
2006-03-06 22:34:00,6.19717,6.1987,6.19717,6.19814,10000000.0
2006-03-06 22:35:00,6.19839,6.19928,6.19817,6.19928,13000000.0
2006-03-06 22:36:00,6.19793,6.19837,6.19793,6.19837,9000000.0
2006-03-06 22:37:00,6.19882,6.19891,6.19784,6.19802,13000000.0
2006-03-06 22:38:00,6.19785,6.19967,6.19759,6.19759,9000000.0
2006-03-06 22:39:00,6.19716,6.19874,6.19716,6.19808,12000000.0
2006-03-06 22:40:00,6.19806,6.19888,6.19806,6.19876,9000000.0
2006-03-06 22:41:00,6.19861,6.19969,6.19807,6.19969,14000000.0
2006-03-06 22:42:00,6.19927,6.19936,6.19862,6.19862,13000000.0
2006-03-06 22:43:00,6.19852,6.19937,6.19736,6.19903,12000000.0
2006-03-06 22:44:00,6.19947,6.19954,6.19717,6.19773,15000000.0
2006-03-06 22:45:00,6.19793,6.19882,6.19792,6.19845,13000000.0
2006-03-06 22:46:00,6.19882,6.19999,6.19848,6.19985,14000000.0
2006-03-06 22:47:00,6.19996,6.19996,6.19739,6.19857,15000000.0
2006-03-06 22:48:00,6.19859,6.19894,6.19784,6.19894,13000000.0
2006-03-06 22:49:00,6.19938,6.19994,6.19789,6.19842,13000000.0
2006-03-06 22:50:00,6.19799,6.19883,6.197,6.197,15000000.0
2006-03-06 22:51:00,6.19728,6.19903,6.19721,6.19788,14000000.0
2006-03-06 22:52:00,6.19762,6.19836,6.19718,6.19799,9000000.0
2006-03-06 22:53:00,6.19846,6.19926,6.19766,6.19926,15000000.0
2006-03-06 22:54:00,6.1991,6.19948,6.19808,6.19948,17000000.0
2006-03-06 22:55:00,6.19964,6.19964,6.19873,6.19885,16000000.0
2006-03-06 22:56:00,6.19884,6.19884,6.19774,6.19774,13000000.0
2006-03-06 22:57:00,6.19793,6.19906,6.19789,6.19789,8000000.0
2006-03-06 22:58:00,6.19782,6.1982,6.19736,6.19736,8000000.0
2006-03-06 22:59:00,6.198,6.19986,6.198,6.19936,19000000.0
2006-03-06 23:00:00,6.1994,6.20017,6.19871,6.19977,10000000.0
2006-03-06 23:01:00,6.19964,6.19991,6.19906,6.1992,7000000.0
2006-03-06 23:02:00,6.19921,6.20009,6.19894,6.19985,15000000.0
2006-03-06 23:03:00,6.19965,6.20006,6.19849,6.19918,17000000.0
2006-03-06 23:04:00,6.19916,6.19993,6.19854,6.19978,19000000.0
2006-03-06 23:05:00,6.19971,6.2004,6.1993,6.19983,9000000.0
2006-03-06 23:06:00,6.19966,6.20012,6.19865,6.19865,12000000.0
2006-03-06 23:07:00,6.19932,6.20016,6.19932,6.20016,14000000.0
2006-03-06 23:08:00,6.19919,6.20006,6.19847,6.20006,16000000.0
2006-03-06 23:09:00,6.19924,6.19924,6.19724,6.19817,9000000.0
2006-03-06 23:10:00,6.19719,6.19948,6.19719,6.19886,12000000.0
2006-03-06 23:11:00,6.1986,6.1989,6.19754,6.19889,14000000.0
2006-03-06 23:12:00,6.19915,6.20006,6.19862,6.19938,7000000.0
2006-03-06 23:13:00,6.19998,6.19998,6.19949,6.19949,14000000.0
2006-03-06 23:14:00,6.19962,6.20022,6.19929,6.1995,19000000.0
2006-03-06 23:15:00,6.19996,6.20053,6.19959,6.19987,13000000.0
2006-03-06 23:16:00,6.1998,6.19998,6.19973,6.19982,15000000.0
2006-03-06 23:17:00,6.2,6.2012,6.1999,6.2012,11000000.0
2006-03-06 23:18:00,6.20127,6.20127,6.20029,6.20077,12000000.0
2006-03-06 23:19:00,6.20051,6.20116,6.20007,6.20017,14000000.0
2006-03-06 23:20:00,6.19988,6.20123,6.19946,6.19998,19000000.0
2006-03-06 23:21:00,6.1996,6.20087,6.1996,6.20031,7000000.0
2006-03-06 23:22:00,6.20019,6.20087,6.19949,6.19968,15000000.0
2006-03-06 23:23:00,6.19961,6.19992,6.19961,6.19992,11000000.0
2006-03-06 23:24:00,6.19962,6.19985,6.19833,6.19833,14000000.0
2006-03-06 23:25:00,6.19785,6.19944,6.19773,6.19841,11000000.0
2006-03-06 23:26:00,6.19841,6.19974,6.19765,6.19788,14000000.0
2006-03-06 23:27:00,6.19903,6.19979,6.19868,6.19908,11000000.0
2006-03-06 23:28:00,6.1988,6.19999,6.19842,6.19879,12000000.0
2006-03-06 23:29:00,6.19878,6.19961,6.19797,6.19918,16000000.0
2006-03-06 23:30:00,6.19961,6.20014,6.19846,6.19934,20000000.0
2006-03-06 23:31:00,6.20049,6.20049,6.19821,6.19967,11000000.0
2006-03-06 23:32:00,6.19915,6.19931,6.19855,6.1987,16000000.0
2006-03-06 23:33:00,6.19891,6.1996,6.19864,6.19894,12000000.0
2006-03-06 23:34:00,6.19919,6.20025,6.19919,6.19966,13000000.0
2006-03-06 23:35:00,6.1991,6.19959,6.1986,6.19915,9000000.0
2006-03-06 23:36:00,6.1992,6.1992,6.19821,6.19844,9000000.0
2006-03-06 23:37:00,6.19927,6.19932,6.199,6.19913,14000000.0
2006-03-06 23:38:00,6.19929,6.2003,6.19863,6.19943,13000000.0
2006-03-06 23:39:00,6.19957,6.2001,6.1989,6.1989,17000000.0
2006-03-06 23:40:00,6.19883,6.20006,6.19857,6.19857,12000000.0
2006-03-06 23:41:00,6.1987,6.19883,6.19857,6.19877,17000000.0
2006-03-06 23:42:00,6.19875,6.19973,6.19875,6.19889,22000000.0
2006-03-06 23:43:00,6.19999,6.19999,6.19888,6.19968,15000000.0
2006-03-06 23:44:00,6.1994,6.19978,6.19866,6.19949,14000000.0
2006-03-06 23:45:00,6.19924,6.20125,6.19904,6.19904,20000000.0
2006-03-06 23:46:00,6.19905,6.20081,6.19905,6.19973,14000000.0
2006-03-06 23:47:00,6.19926,6.19926,6.19801,6.19801,10000000.0
2006-03-06 23:48:00,6.19811,6.19967,6.19811,6.19855,18000000.0
2006-03-06 23:49:00,6.19886,6.20011,6.19886,6.19894,14000000.0
2006-03-06 23:50:00,6.19887,6.2008,6.19887,6.19987,13000000.0
2006-03-06 23:51:00,6.20033,6.20119,6.19981,6.19981,8000000.0
2006-03-06 23:52:00,6.19982,6.20118,6.1998,6.20006,16000000.0
2006-03-06 23:53:00,6.20067,6.20156,6.20035,6.20113,18000000.0
2006-03-06 23:54:00,6.2005,6.20082,6.19952,6.20082,12000000.0
2006-03-06 23:55:00,6.20061,6.20136,6.19944,6.20099,19000000.0
2006-03-06 23:56:00,6.20127,6.20127,6.19991,6.20078,14000000.0
2006-03-06 23:57:00,6.20076,6.20094,6.20007,6.20013,16000000.0
2006-03-06 23:58:00,6.19998,6.20066,6.19981,6.19981,13000000.0
2006-03-06 23:59:00,6.20013,6.20161,6.19994,6.20031,14000000.0
2006-03-07 00:00:00,6.2011,6.20163,6.19938,6.20088,17000000.0
2006-03-07 00:01:00,6.20065,6.20123,6.2001,6.20098,12000000.0
2006-03-07 00:02:00,6.20045,6.20063,6.19958,6.19958,15000000.0
2006-03-07 00:03:00,6.20081,6.20083,6.19952,6.20019,14000000.0
2006-03-07 00:04:00,6.20013,6.20049,6.19956,6.20034,12000000.0
2006-03-07 00:05:00,6.20004,6.20131,6.19929,6.19978,12000000.0
2006-03-07 00:06:00,6.19936,6.19939,6.19875,6.19882,12000000.0
2006-03-07 00:07:00,6.19891,6.20017,6.19823,6.20017,11000000.0
2006-03-07 00:08:00,6.19919,6.2004,6.19858,6.19872,15000000.0
2006-03-07 00:09:00,6.19973,6.20124,6.19957,6.20124,12000000.0
2006-03-07 00:10:00,6.20045,6.20133,6.19977,6.20015,19000000.0
2006-03-07 00:11:00,6.20039,6.20081,6.20004,6.20004,8000000.0
2006-03-07 00:12:00,6.19961,6.2006,6.19878,6.20056,9000000.0
2006-03-07 00:13:00,6.19896,6.19941,6.19881,6.19882,13000000.0
2006-03-07 00:14:00,6.19865,6.19972,6.19847,6.19896,14000000.0
2006-03-07 00:15:00,6.19874,6.20125,6.19874,6.20125,12000000.0
2006-03-07 00:16:00,6.20187,6.20187,6.19997,6.20038,12000000.0
2006-03-07 00:17:00,6.20022,6.20085,6.20022,6.20069,10000000.0
2006-03-07 00:18:00,6.20031,6.20085,6.19946,6.19973,19000000.0
2006-03-07 00:19:00,6.19995,6.20027,6.19886,6.19956,12000000.0
2006-03-07 00:20:00,6.19896,6.19997,6.19896,6.19985,11000000.0
2006-03-07 00:21:00,6.2001,6.20015,6.19988,6.20012,14000000.0
2006-03-07 00:22:00,6.20024,6.20106,6.20013,6.20106,13000000.0
2006-03-07 00:23:00,6.20115,6.20139,6.2011,6.20135,13000000.0
2006-03-07 00:24:00,6.2013,6.20138,6.20116,6.20129,9000000.0
2006-03-07 00:25:00,6.20091,6.20091,6.19937,6.19996,13000000.0
2006-03-07 00:26:00,6.20007,6.2004,6.20003,6.20007,14000000.0
2006-03-07 00:27:00,6.20009,6.20038,6.19912,6.19982,15000000.0
2006-03-07 00:28:00,6.19959,6.19959,6.19796,6.1981,7000000.0
2006-03-07 00:29:00,6.19974,6.19974,6.1982,6.19955,17000000.0
2006-03-07 00:30:00,6.1998,6.2001,6.1995,6.19959,9000000.0
2006-03-07 00:31:00,6.19978,6.20054,6.19948,6.19985,13000000.0
2006-03-07 00:32:00,6.20015,6.2002,6.19995,6.20016,8000000.0
2006-03-07 00:33:00,6.20011,6.20027,6.19999,6.20018,19000000.0
2006-03-07 00:34:00,6.20013,6.20029,6.20004,6.20027,15000000.0
2006-03-07 00:35:00,6.20014,6.20086,6.19972,6.20086,12000000.0
2006-03-07 00:36:00,6.20088,6.20108,6.19906,6.19987,15000000.0
2006-03-07 00:37:00,6.19985,6.2002,6.19908,6.2002,15000000.0
2006-03-07 00:38:00,6.20041,6.20187,6.19987,6.20187,18000000.0
2006-03-07 00:39:00,6.20175,6.20175,6.20061,6.20159,20000000.0
2006-03-07 00:40:00,6.20188,6.20224,6.20154,6.20205,10000000.0
2006-03-07 00:41:00,6.20172,6.20193,6.20114,6.20193,9000000.0
2006-03-07 00:42:00,6.20191,6.20204,6.20096,6.20201,16000000.0
2006-03-07 00:43:00,6.20226,6.20282,6.20102,6.20122,16000000.0
2006-03-07 00:44:00,6.20089,6.20244,6.20074,6.20204,10000000.0
2006-03-07 00:45:00,6.20304,6.20304,6.20181,6.20181,16000000.0
2006-03-07 00:46:00,6.20177,6.20242,6.20159,6.20226,12000000.0
2006-03-07 00:47:00,6.20219,6.20248,6.20162,6.20248,8000000.0
2006-03-07 00:48:00,6.20298,6.20385,6.20298,6.20374,16000000.0
2006-03-07 00:49:00,6.20273,6.20312,6.20234,6.20288,11000000.0
2006-03-07 00:50:00,6.20311,6.20326,6.20213,6.20213,9000000.0
2006-03-07 00:51:00,6.20221,6.20354,6.20221,6.20261,9000000.0
2006-03-07 00:52:00,6.2028,6.20357,6.20258,6.20321,18000000.0
2006-03-07 00:53:00,6.2033,6.20436,6.2033,6.20436,12000000.0
2006-03-07 00:54:00,6.20394,6.20659,6.20394,6.20457,12000000.0
2006-03-07 00:55:00,6.2048,6.2048,6.20325,6.20325,11000000.0
2006-03-07 00:56:00,6.20292,6.20433,6.20292,6.20397,14000000.0
2006-03-07 00:57:00,6.20365,6.20404,6.20272,6.20339,15000000.0
2006-03-07 00:58:00,6.20403,6.20492,6.20363,6.20486,9000000.0
2006-03-07 00:59:00,6.20525,6.206,6.2048,6.20558,17000000.0
2006-03-07 01:00:00,6.20559,6.20719,6.20531,6.20558,12000000.0
2006-03-07 01:01:00,6.20525,6.20637,6.20488,6.20593,15000000.0
2006-03-07 01:02:00,6.20614,6.20646,6.20523,6.20591,10000000.0
2006-03-07 01:03:00,6.20606,6.2066,6.20524,6.2066,13000000.0
2006-03-07 01:04:00,6.20568,6.20633,6.20523,6.20608,13000000.0
2006-03-07 01:05:00,6.20637,6.20654,6.20513,6.20513,13000000.0
2006-03-07 01:06:00,6.20519,6.20663,6.20498,6.20621,12000000.0
2006-03-07 01:07:00,6.20573,6.2062,6.20488,6.20601,13000000.0
2006-03-07 01:08:00,6.20602,6.20696,6.20526,6.20687,15000000.0
2006-03-07 01:09:00,6.20592,6.20772,6.20553,6.2061,17000000.0
2006-03-07 01:10:00,6.20623,6.20686,6.20576,6.20686,10000000.0
2006-03-07 01:11:00,6.20713,6.20713,6.20545,6.20627,11000000.0
2006-03-07 01:12:00,6.20588,6.20588,6.20364,6.20364,10000000.0
2006-03-07 01:13:00,6.20357,6.20569,6.20357,6.20404,11000000.0
2006-03-07 01:14:00,6.20543,6.20563,6.20424,6.20452,13000000.0
2006-03-07 01:15:00,6.20471,6.20645,6.20471,6.20585,9000000.0
2006-03-07 01:16:00,6.20555,6.20594,6.20489,6.20584,12000000.0
2006-03-07 01:17:00,6.20679,6.20696,6.20655,6.20655,11000000.0
2006-03-07 01:18:00,6.20589,6.20604,6.2046,6.20527,12000000.0
2006-03-07 01:19:00,6.20499,6.20525,6.20444,6.20525,19000000.0
2006-03-07 01:20:00,6.20531,6.20678,6.20531,6.20662,11000000.0
2006-03-07 01:21:00,6.20531,6.20633,6.20523,6.20633,12000000.0
2006-03-07 01:22:00,6.20562,6.20571,6.2048,6.20512,9000000.0
2006-03-07 01:23:00,6.20557,6.20712,6.20557,6.20708,13000000.0
2006-03-07 01:24:00,6.20782,6.20816,6.20753,6.20804,14000000.0
2006-03-07 01:25:00,6.20798,6.20808,6.20773,6.20799,11000000.0
2006-03-07 01:26:00,6.20764,6.20764,6.20547,6.20564,10000000.0
2006-03-07 01:27:00,6.20511,6.20542,6.20507,6.20535,17000000.0
2006-03-07 01:28:00,6.20524,6.20539,6.20516,6.20537,13000000.0
2006-03-07 01:29:00,6.20589,6.20684,6.20544,6.20684,19000000.0
2006-03-07 01:30:00,6.20503,6.20611,6.20489,6.20553,15000000.0
2006-03-07 01:31:00,6.20499,6.20657,6.20478,6.20568,15000000.0
2006-03-07 01:32:00,6.20482,6.20669,6.20445,6.20608,12000000.0
2006-03-07 01:33:00,6.20591,6.20591,6.20404,6.20509,8000000.0
2006-03-07 01:34:00,6.20541,6.2063,6.20463,6.20554,18000000.0
2006-03-07 01:35:00,6.20515,6.20596,6.2043,6.20538,12000000.0
2006-03-07 01:36:00,6.20464,6.20596,6.20439,6.20489,16000000.0
2006-03-07 01:37:00,6.20504,6.20579,6.20411,6.20485,15000000.0
2006-03-07 01:38:00,6.20409,6.20501,6.20409,6.20501,18000000.0
2006-03-07 01:39:00,6.20398,6.20609,6.20398,6.20581,10000000.0
2006-03-07 01:40:00,6.20624,6.20846,6.20523,6.20846,11000000.0
2006-03-07 01:41:00,6.20858,6.20935,6.20775,6.20898,16000000.0
2006-03-07 01:42:00,6.20773,6.20902,6.20759,6.20805,14000000.0
2006-03-07 01:43:00,6.20743,6.20752,6.2058,6.20718,16000000.0
2006-03-07 01:44:00,6.20633,6.20647,6.20469,6.2057,15000000.0
2006-03-07 01:45:00,6.20382,6.20436,6.20272,6.20428,16000000.0
2006-03-07 01:46:00,6.20378,6.20419,6.20281,6.20296,9000000.0
2006-03-07 01:47:00,6.20382,6.20431,6.20244,6.20431,17000000.0
2006-03-07 01:48:00,6.20492,6.20492,6.20342,6.20345,16000000.0
2006-03-07 01:49:00,6.20371,6.20471,6.20344,6.20421,10000000.0
2006-03-07 01:50:00,6.2042,6.20489,6.2042,6.20489,11000000.0
2006-03-07 01:51:00,6.20454,6.20478,6.20269,6.20429,12000000.0
2006-03-07 01:52:00,6.20321,6.204,6.20243,6.20259,12000000.0
2006-03-07 01:53:00,6.20333,6.20348,6.2014,6.20253,18000000.0
2006-03-07 01:54:00,6.20281,6.20281,6.20138,6.20218,14000000.0
2006-03-07 01:55:00,6.20199,6.20226,6.20088,6.20167,18000000.0
2006-03-07 01:56:00,6.20146,6.20192,6.20117,6.20162,8000000.0
2006-03-07 01:57:00,6.20091,6.20235,6.20078,6.20189,13000000.0
2006-03-07 01:58:00,6.2013,6.2013,6.20052,6.20062,11000000.0
2006-03-07 01:59:00,6.20079,6.20239,6.20079,6.20113,11000000.0
2006-03-07 02:00:00,6.2016,6.20562,6.20145,6.20145,16000000.0
2006-03-07 02:01:00,6.20052,6.20214,6.20002,6.20214,21000000.0
2006-03-07 02:02:00,6.20208,6.20208,6.20042,6.20145,10000000.0
2006-03-07 02:03:00,6.20178,6.20178,6.2008,6.20136,8000000.0
2006-03-07 02:04:00,6.20021,6.20057,6.1987,6.19947,14000000.0
2006-03-07 02:05:00,6.19906,6.20009,6.19872,6.19919,14000000.0
2006-03-07 02:06:00,6.19879,6.19948,6.19803,6.19909,15000000.0
2006-03-07 02:07:00,6.19969,6.20003,6.19822,6.20003,10000000.0
2006-03-07 02:08:00,6.19874,6.20078,6.19874,6.19998,16000000.0
2006-03-07 02:09:00,6.20047,6.20061,6.19906,6.19927,18000000.0
2006-03-07 02:10:00,6.19949,6.19966,6.19801,6.19897,16000000.0
2006-03-07 02:11:00,6.19937,6.20056,6.19915,6.19981,14000000.0
2006-03-07 02:12:00,6.20003,6.20071,6.19951,6.19951,10000000.0
2006-03-07 02:13:00,6.19959,6.20044,6.19879,6.20044,15000000.0
2006-03-07 02:14:00,6.20019,6.20044,6.1984,6.1999,19000000.0
2006-03-07 02:15:00,6.19896,6.2005,6.19896,6.20006,12000000.0
2006-03-07 02:16:00,6.20062,6.20169,6.20026,6.20026,18000000.0
2006-03-07 02:17:00,6.20106,6.20134,6.19984,6.20089,14000000.0
2006-03-07 02:18:00,6.1994,6.20098,6.19878,6.19885,12000000.0
2006-03-07 02:19:00,6.19936,6.20135,6.19936,6.20032,14000000.0
2006-03-07 02:20:00,6.19891,6.19946,6.19817,6.19919,13000000.0
2006-03-07 02:21:00,6.19813,6.19835,6.19801,6.19805,15000000.0
2006-03-07 02:22:00,6.19855,6.1998,6.19855,6.19966,13000000.0
2006-03-07 02:23:00,6.19984,6.20007,6.199,6.1997,16000000.0
2006-03-07 02:24:00,6.19954,6.19954,6.19876,6.19876,17000000.0
2006-03-07 02:25:00,6.19918,6.19972,6.19871,6.19871,10000000.0
2006-03-07 02:26:00,6.19923,6.19965,6.19847,6.19916,13000000.0
2006-03-07 02:27:00,6.19941,6.20015,6.19894,6.20015,7000000.0
2006-03-07 02:28:00,6.20044,6.20147,6.20021,6.2014,9000000.0
2006-03-07 02:29:00,6.20137,6.20207,6.19997,6.20078,20000000.0
2006-03-07 02:30:00,6.20124,6.20213,6.20124,6.20213,11000000.0
2006-03-07 02:31:00,6.20171,6.20182,6.20121,6.20179,9000000.0
2006-03-07 02:32:00,6.20124,6.20156,6.20041,6.20101,13000000.0
2006-03-07 02:33:00,6.20067,6.20096,6.20067,6.20068,14000000.0
2006-03-07 02:34:00,6.20117,6.20248,6.20117,6.20188,17000000.0
2006-03-07 02:35:00,6.20201,6.20337,6.20166,6.20302,15000000.0
2006-03-07 02:36:00,6.20423,6.20586,6.20389,6.20468,14000000.0
2006-03-07 02:37:00,6.20519,6.20698,6.20519,6.20592,13000000.0
2006-03-07 02:38:00,6.20513,6.20629,6.20483,6.20545,14000000.0
2006-03-07 02:39:00,6.20637,6.2067,6.2055,6.20563,15000000.0
2006-03-07 02:40:00,6.20567,6.20719,6.20567,6.20654,12000000.0
2006-03-07 02:41:00,6.20616,6.20798,6.20546,6.20636,13000000.0
2006-03-07 02:42:00,6.20754,6.20897,6.20708,6.20779,16000000.0
2006-03-07 02:43:00,6.20931,6.21059,6.20866,6.2096,18000000.0
2006-03-07 02:44:00,6.20804,6.20976,6.20765,6.2095,10000000.0
2006-03-07 02:45:00,6.21018,6.21077,6.20939,6.21075,14000000.0
2006-03-07 02:46:00,6.2116,6.21753,6.2116,6.21539,18000000.0
2006-03-07 02:47:00,6.21584,6.21584,6.2118,6.2133,17000000.0
2006-03-07 02:48:00,6.21282,6.21403,6.21222,6.2133,7000000.0
2006-03-07 02:49:00,6.21391,6.21436,6.21287,6.21296,13000000.0
2006-03-07 02:50:00,6.21277,6.21349,6.21141,6.21344,14000000.0
2006-03-07 02:51:00,6.21346,6.21418,6.21229,6.21414,15000000.0
2006-03-07 02:52:00,6.21428,6.21508,6.21279,6.21292,15000000.0
2006-03-07 02:53:00,6.21199,6.21441,6.21199,6.21393,9000000.0
2006-03-07 02:54:00,6.21444,6.21554,6.21389,6.21554,13000000.0
2006-03-07 02:55:00,6.21435,6.21444,6.21332,6.21378,11000000.0
2006-03-07 02:56:00,6.21342,6.21506,6.21337,6.21428,18000000.0
2006-03-07 02:57:00,6.21495,6.21495,6.21309,6.21394,13000000.0
2006-03-07 02:58:00,6.21489,6.21589,6.21401,6.21589,9000000.0
2006-03-07 02:59:00,6.21702,6.21718,6.21511,6.21623,14000000.0
2006-03-07 03:00:00,6.2157,6.2157,6.21417,6.21462,11000000.0
2006-03-07 03:01:00,6.21587,6.21587,6.21406,6.21432,11000000.0
2006-03-07 03:02:00,6.2159,6.21669,6.21521,6.21521,11000000.0
2006-03-07 03:03:00,6.21463,6.2155,6.21404,6.21473,23000000.0
2006-03-07 03:04:00,6.21476,6.21516,6.21388,6.21389,11000000.0
2006-03-07 03:05:00,6.21448,6.21625,6.21448,6.21585,17000000.0
2006-03-07 03:06:00,6.21636,6.21641,6.21554,6.216,9000000.0
2006-03-07 03:07:00,6.21618,6.21751,6.21593,6.21594,15000000.0
2006-03-07 03:08:00,6.21753,6.21814,6.21647,6.21647,12000000.0
2006-03-07 03:09:00,6.21674,6.21822,6.2165,6.2179,15000000.0
2006-03-07 03:10:00,6.21746,6.21904,6.21681,6.21795,19000000.0
2006-03-07 03:11:00,6.2183,6.21848,6.21659,6.21659,15000000.0
2006-03-07 03:12:00,6.21599,6.21803,6.21599,6.21769,18000000.0
2006-03-07 03:13:00,6.21825,6.21825,6.21642,6.21642,18000000.0
2006-03-07 03:14:00,6.21577,6.21577,6.21445,6.21464,10000000.0
2006-03-07 03:15:00,6.21512,6.21584,6.21496,6.21571,7000000.0
2006-03-07 03:16:00,6.2153,6.21641,6.21477,6.21515,8000000.0
2006-03-07 03:17:00,6.21484,6.21613,6.21357,6.21357,10000000.0
2006-03-07 03:18:00,6.21348,6.21553,6.21348,6.21398,15000000.0
2006-03-07 03:19:00,6.21265,6.21318,6.21221,6.21291,10000000.0
2006-03-07 03:20:00,6.21176,6.21274,6.21103,6.21187,16000000.0
2006-03-07 03:21:00,6.21107,6.21282,6.21104,6.21241,11000000.0
2006-03-07 03:22:00,6.21163,6.21425,6.21163,6.21251,10000000.0
2006-03-07 03:23:00,6.21403,6.21504,6.21329,6.21385,12000000.0
2006-03-07 03:24:00,6.214,6.214,6.21171,6.21171,13000000.0
2006-03-07 03:25:00,6.21214,6.2142,6.21214,6.2142,11000000.0
2006-03-07 03:26:00,6.21321,6.2143,6.21241,6.21307,13000000.0
2006-03-07 03:27:00,6.21291,6.21291,6.21219,6.21253,14000000.0
2006-03-07 03:28:00,6.21235,6.21327,6.212,6.21273,18000000.0
2006-03-07 03:29:00,6.21332,6.21381,6.21197,6.21307,15000000.0
2006-03-07 03:30:00,6.21231,6.21323,6.21231,6.21236,10000000.0
2006-03-07 03:31:00,6.2124,6.21249,6.212,6.2121,13000000.0
2006-03-07 03:32:00,6.21194,6.21225,6.21191,6.21215,16000000.0
2006-03-07 03:33:00,6.21261,6.2129,6.21151,6.21228,13000000.0
2006-03-07 03:34:00,6.21214,6.21214,6.21078,6.21139,16000000.0
2006-03-07 03:35:00,6.21094,6.21105,6.21017,6.21091,10000000.0
2006-03-07 03:36:00,6.21046,6.21115,6.21013,6.21096,11000000.0
2006-03-07 03:37:00,6.21082,6.21096,6.2107,6.2107,13000000.0
2006-03-07 03:38:00,6.2109,6.21236,6.21046,6.21236,13000000.0
2006-03-07 03:39:00,6.21255,6.21273,6.21117,6.21246,13000000.0
2006-03-07 03:40:00,6.21122,6.21193,6.21012,6.21012,12000000.0
2006-03-07 03:41:00,6.21042,6.21188,6.20983,6.20995,16000000.0
2006-03-07 03:42:00,6.21,6.21265,6.21,6.21265,21000000.0
2006-03-07 03:43:00,6.21118,6.21255,6.21101,6.2123,18000000.0
2006-03-07 03:44:00,6.21198,6.21333,6.21162,6.21333,15000000.0
2006-03-07 03:45:00,6.21289,6.21312,6.21195,6.21296,9000000.0
2006-03-07 03:46:00,6.21199,6.21266,6.21156,6.21192,8000000.0
2006-03-07 03:47:00,6.21196,6.21249,6.21137,6.21211,11000000.0
2006-03-07 03:48:00,6.21234,6.21273,6.2113,6.21201,9000000.0
2006-03-07 03:49:00,6.21201,6.21273,6.21107,6.21107,16000000.0
2006-03-07 03:50:00,6.21065,6.21253,6.21063,6.21172,19000000.0
2006-03-07 03:51:00,6.21153,6.21153,6.21037,6.21037,9000000.0
2006-03-07 03:52:00,6.20993,6.2117,6.20993,6.21067,19000000.0
2006-03-07 03:53:00,6.20914,6.20992,6.2089,6.20985,10000000.0
2006-03-07 03:54:00,6.20999,6.21014,6.2087,6.20931,17000000.0
2006-03-07 03:55:00,6.20981,6.21035,6.20873,6.20905,16000000.0
2006-03-07 03:56:00,6.20955,6.21169,6.20955,6.21121,7000000.0
2006-03-07 03:57:00,6.21103,6.21141,6.20985,6.20985,11000000.0
2006-03-07 03:58:00,6.21019,6.21147,6.21019,6.21087,12000000.0
2006-03-07 03:59:00,6.20964,6.21129,6.20964,6.21054,17000000.0
2006-03-07 04:00:00,6.21038,6.21114,6.20973,6.21057,12000000.0
2006-03-07 04:01:00,6.20963,6.21024,6.20903,6.21001,16000000.0
2006-03-07 04:02:00,6.20975,6.21001,6.20896,6.20915,14000000.0
2006-03-07 04:03:00,6.20931,6.20962,6.20881,6.20903,12000000.0
2006-03-07 04:04:00,6.20872,6.20902,6.20703,6.20875,16000000.0
2006-03-07 04:05:00,6.20948,6.21008,6.20927,6.20992,13000000.0
2006-03-07 04:06:00,6.20973,6.2102,6.20905,6.20943,16000000.0
2006-03-07 04:07:00,6.21084,6.21084,6.2095,6.20977,13000000.0
2006-03-07 04:08:00,6.21009,6.21021,6.20998,6.2101,14000000.0
2006-03-07 04:09:00,6.20978,6.21031,6.20917,6.20917,10000000.0
2006-03-07 04:10:00,6.20914,6.21072,6.20914,6.2093,12000000.0
2006-03-07 04:11:00,6.20956,6.21033,6.20929,6.20929,14000000.0
2006-03-07 04:12:00,6.20967,6.21147,6.20957,6.21147,19000000.0
2006-03-07 04:13:00,6.21073,6.21116,6.20964,6.21076,20000000.0
2006-03-07 04:14:00,6.20987,6.21048,6.20927,6.20952,12000000.0
2006-03-07 04:15:00,6.20831,6.20927,6.20801,6.20801,8000000.0
2006-03-07 04:16:00,6.20926,6.21036,6.20926,6.20931,13000000.0
2006-03-07 04:17:00,6.20854,6.21028,6.20854,6.21022,15000000.0
2006-03-07 04:18:00,6.21084,6.21084,6.20922,6.20949,9000000.0
2006-03-07 04:19:00,6.20982,6.2106,6.20855,6.2103,12000000.0
2006-03-07 04:20:00,6.21005,6.21005,6.20855,6.20923,9000000.0
2006-03-07 04:21:00,6.20951,6.20961,6.20808,6.20808,17000000.0
2006-03-07 04:22:00,6.20954,6.20974,6.20815,6.20862,14000000.0
2006-03-07 04:23:00,6.20719,6.20969,6.20719,6.20893,10000000.0
2006-03-07 04:24:00,6.20947,6.21053,6.20907,6.20943,12000000.0
2006-03-07 04:25:00,6.21081,6.21081,6.20968,6.20983,10000000.0
2006-03-07 04:26:00,6.20942,6.2102,6.20891,6.20977,7000000.0
2006-03-07 04:27:00,6.20963,6.2105,6.20848,6.20911,15000000.0
2006-03-07 04:28:00,6.20865,6.21026,6.20836,6.21026,7000000.0
2006-03-07 04:29:00,6.21027,6.21027,6.20883,6.20938,14000000.0
2006-03-07 04:30:00,6.20948,6.2105,6.20868,6.2104,11000000.0
2006-03-07 04:31:00,6.21012,6.21012,6.20846,6.20885,15000000.0
2006-03-07 04:32:00,6.2094,6.20982,6.20822,6.20842,17000000.0
2006-03-07 04:33:00,6.2081,6.20947,6.2081,6.20902,14000000.0
2006-03-07 04:34:00,6.20999,6.21063,6.20892,6.20939,9000000.0
2006-03-07 04:35:00,6.20974,6.21086,6.20947,6.20981,12000000.0
2006-03-07 04:36:00,6.20974,6.21108,6.20904,6.20904,12000000.0
2006-03-07 04:37:00,6.20941,6.21095,6.20941,6.2103,12000000.0
2006-03-07 04:38:00,6.21173,6.21173,6.20967,6.21035,11000000.0
2006-03-07 04:39:00,6.21042,6.21042,6.20865,6.20865,17000000.0
2006-03-07 04:40:00,6.20875,6.21075,6.20875,6.21055,9000000.0
2006-03-07 04:41:00,6.21037,6.211,6.20884,6.20884,10000000.0
2006-03-07 04:42:00,6.20946,6.21154,6.20946,6.21069,8000000.0
2006-03-07 04:43:00,6.20849,6.21015,6.20845,6.20856,18000000.0
2006-03-07 04:44:00,6.20864,6.20982,6.20864,6.20915,9000000.0
2006-03-07 04:45:00,6.20907,6.21032,6.20895,6.20933,9000000.0
2006-03-07 04:46:00,6.20939,6.21105,6.20939,6.21021,16000000.0
2006-03-07 04:47:00,6.21017,6.21062,6.20911,6.2101,12000000.0
2006-03-07 04:48:00,6.20968,6.21036,6.20905,6.20905,10000000.0
2006-03-07 04:49:00,6.20886,6.20953,6.2084,6.20875,16000000.0
2006-03-07 04:50:00,6.20927,6.20991,6.20851,6.2095,16000000.0
2006-03-07 04:51:00,6.2095,6.2095,6.2079,6.2079,20000000.0
2006-03-07 04:52:00,6.20775,6.20948,6.20775,6.20777,13000000.0
2006-03-07 04:53:00,6.20752,6.20939,6.20752,6.20892,11000000.0
2006-03-07 04:54:00,6.20947,6.20985,6.20883,6.20883,11000000.0
2006-03-07 04:55:00,6.20925,6.21034,6.20833,6.20833,12000000.0
2006-03-07 04:56:00,6.20936,6.21038,6.20913,6.20913,16000000.0
2006-03-07 04:57:00,6.20878,6.20962,6.20864,6.20891,7000000.0
2006-03-07 04:58:00,6.20789,6.20991,6.20789,6.2084,13000000.0
2006-03-07 04:59:00,6.20868,6.20926,6.20753,6.20753,17000000.0
2006-03-07 05:00:00,6.20716,6.20778,6.2062,6.2062,10000000.0
2006-03-07 05:01:00,6.20682,6.2075,6.20577,6.20666,13000000.0
2006-03-07 05:02:00,6.20602,6.2072,6.20548,6.20558,18000000.0
2006-03-07 05:03:00,6.20557,6.20659,6.20557,6.20564,9000000.0
2006-03-07 05:04:00,6.20582,6.20657,6.20576,6.20649,12000000.0
2006-03-07 05:05:00,6.20662,6.20768,6.20652,6.20679,10000000.0
2006-03-07 05:06:00,6.20566,6.20717,6.20566,6.20697,20000000.0
2006-03-07 05:07:00,6.20656,6.20683,6.20606,6.2068,10000000.0
2006-03-07 05:08:00,6.20769,6.20819,6.20679,6.20768,17000000.0
2006-03-07 05:09:00,6.20749,6.20804,6.20688,6.20804,15000000.0
2006-03-07 05:10:00,6.2072,6.20849,6.2072,6.20766,10000000.0
2006-03-07 05:11:00,6.20753,6.20861,6.20753,6.20837,16000000.0
2006-03-07 05:12:00,6.20934,6.20937,6.20833,6.20857,7000000.0
2006-03-07 05:13:00,6.20861,6.20925,6.20781,6.20813,12000000.0
2006-03-07 05:14:00,6.20836,6.20946,6.20757,6.2093,14000000.0
2006-03-07 05:15:00,6.20881,6.20904,6.20805,6.20888,16000000.0
2006-03-07 05:16:00,6.20875,6.20906,6.20813,6.20847,15000000.0
2006-03-07 05:17:00,6.2084,6.20997,6.2084,6.20933,10000000.0
2006-03-07 05:18:00,6.20944,6.21034,6.20783,6.20908,13000000.0
2006-03-07 05:19:00,6.20864,6.20962,6.20821,6.20887,13000000.0
2006-03-07 05:20:00,6.20932,6.21032,6.20904,6.20978,20000000.0
2006-03-07 05:21:00,6.20924,6.2106,6.20903,6.20961,9000000.0
2006-03-07 05:22:00,6.20916,6.21041,6.20906,6.20913,17000000.0
2006-03-07 05:23:00,6.20939,6.2108,6.20939,6.20986,14000000.0
2006-03-07 05:24:00,6.21135,6.21202,6.21052,6.2114,19000000.0
2006-03-07 05:25:00,6.21084,6.21134,6.2099,6.21103,13000000.0
2006-03-07 05:26:00,6.20992,6.21145,6.20982,6.21056,13000000.0
2006-03-07 05:27:00,6.21201,6.21251,6.21111,6.21203,13000000.0
2006-03-07 05:28:00,6.21312,6.21312,6.21193,6.21294,10000000.0
2006-03-07 05:29:00,6.21237,6.2138,6.21167,6.21197,17000000.0
2006-03-07 05:30:00,6.2116,6.21316,6.2116,6.2131,21000000.0
2006-03-07 05:31:00,6.21321,6.21321,6.21122,6.21122,13000000.0
2006-03-07 05:32:00,6.21147,6.21236,6.21102,6.2113,16000000.0
2006-03-07 05:33:00,6.21146,6.21215,6.21088,6.21143,13000000.0
2006-03-07 05:34:00,6.21134,6.21186,6.21032,6.21064,13000000.0
2006-03-07 05:35:00,6.21096,6.21193,6.2108,6.2108,14000000.0
2006-03-07 05:36:00,6.21049,6.21165,6.20971,6.21045,18000000.0
2006-03-07 05:37:00,6.2108,6.21132,6.21026,6.21026,12000000.0
2006-03-07 05:38:00,6.21052,6.21118,6.21015,6.21082,13000000.0
2006-03-07 05:39:00,6.21105,6.21142,6.21004,6.21128,21000000.0
2006-03-07 05:40:00,6.21149,6.21149,6.20994,6.21045,14000000.0
2006-03-07 05:41:00,6.20997,6.21068,6.20986,6.20986,13000000.0
2006-03-07 05:42:00,6.20985,6.21066,6.20967,6.20967,8000000.0
2006-03-07 05:43:00,6.21086,6.21092,6.20956,6.21018,13000000.0
2006-03-07 05:44:00,6.21046,6.21058,6.20935,6.20935,13000000.0
2006-03-07 05:45:00,6.2104,6.21112,6.20967,6.21025,24000000.0
2006-03-07 05:46:00,6.21088,6.21169,6.20945,6.21169,14000000.0
2006-03-07 05:47:00,6.21114,6.21238,6.21026,6.21238,11000000.0
2006-03-07 05:48:00,6.21234,6.21334,6.21148,6.21148,18000000.0
2006-03-07 05:49:00,6.21233,6.2127,6.21193,6.21193,10000000.0
2006-03-07 05:50:00,6.21162,6.21285,6.2113,6.21285,10000000.0
2006-03-07 05:51:00,6.21161,6.21293,6.21161,6.2128,11000000.0
2006-03-07 05:52:00,6.21197,6.21379,6.21197,6.21379,19000000.0
2006-03-07 05:53:00,6.21261,6.21328,6.21212,6.21239,15000000.0
2006-03-07 05:54:00,6.21336,6.21343,6.21258,6.2131,7000000.0
2006-03-07 05:55:00,6.21303,6.21407,6.21295,6.21383,12000000.0
2006-03-07 05:56:00,6.21339,6.21422,6.21248,6.21422,16000000.0
2006-03-07 05:57:00,6.21372,6.21372,6.2117,6.21287,11000000.0
2006-03-07 05:58:00,6.21168,6.21275,6.21164,6.21274,22000000.0
2006-03-07 05:59:00,6.21232,6.21252,6.21128,6.21249,9000000.0
2006-03-07 06:00:00,6.21132,6.21176,6.21025,6.21119,17000000.0
2006-03-07 06:01:00,6.21294,6.21294,6.21076,6.2113,18000000.0
2006-03-07 06:02:00,6.21149,6.21213,6.2108,6.21126,18000000.0
2006-03-07 06:03:00,6.21129,6.21141,6.21106,6.21138,16000000.0
2006-03-07 06:04:00,6.21171,6.21261,6.21169,6.21169,8000000.0
2006-03-07 06:05:00,6.2119,6.21233,6.21066,6.21117,10000000.0
2006-03-07 06:06:00,6.21144,6.21238,6.21134,6.21214,27000000.0
2006-03-07 06:07:00,6.21199,6.21267,6.21183,6.21208,17000000.0
2006-03-07 06:08:00,6.21212,6.21305,6.21212,6.2122,14000000.0
2006-03-07 06:09:00,6.21203,6.21249,6.21103,6.21217,13000000.0
2006-03-07 06:10:00,6.21099,6.2139,6.21099,6.2139,14000000.0
2006-03-07 06:11:00,6.2135,6.2135,6.2119,6.21214,16000000.0
2006-03-07 06:12:00,6.21234,6.21296,6.21206,6.21279,17000000.0
2006-03-07 06:13:00,6.21276,6.2135,6.21228,6.21279,14000000.0
2006-03-07 06:14:00,6.21253,6.21264,6.21208,6.21233,12000000.0
2006-03-07 06:15:00,6.21228,6.21252,6.21228,6.21235,13000000.0
2006-03-07 06:16:00,6.21246,6.21349,6.21239,6.21239,14000000.0
2006-03-07 06:17:00,6.21259,6.21404,6.21251,6.21404,11000000.0
2006-03-07 06:18:00,6.21418,6.21418,6.21266,6.21266,12000000.0
2006-03-07 06:19:00,6.21299,6.21459,6.21281,6.21333,19000000.0
2006-03-07 06:20:00,6.21342,6.21376,6.21342,6.21375,11000000.0
2006-03-07 06:21:00,6.21303,6.21381,6.21268,6.21305,9000000.0
2006-03-07 06:22:00,6.21262,6.21382,6.21229,6.21229,22000000.0
2006-03-07 06:23:00,6.21265,6.21288,6.21165,6.21178,18000000.0
2006-03-07 06:24:00,6.21234,6.21285,6.21216,6.21284,8000000.0
2006-03-07 06:25:00,6.2134,6.2143,6.21261,6.2143,9000000.0
2006-03-07 06:26:00,6.21459,6.21459,6.2126,6.21265,13000000.0
2006-03-07 06:27:00,6.21257,6.21358,6.21257,6.21304,15000000.0
2006-03-07 06:28:00,6.21322,6.21436,6.2129,6.21406,18000000.0
2006-03-07 06:29:00,6.21291,6.21473,6.21277,6.21349,16000000.0
2006-03-07 06:30:00,6.21372,6.21393,6.21322,6.21393,10000000.0
2006-03-07 06:31:00,6.2139,6.21416,6.21225,6.21225,13000000.0
2006-03-07 06:32:00,6.21189,6.21314,6.21189,6.21203,10000000.0
2006-03-07 06:33:00,6.21247,6.2135,6.21202,6.21308,10000000.0
2006-03-07 06:34:00,6.21292,6.21342,6.21197,6.21215,15000000.0
2006-03-07 06:35:00,6.21192,6.21382,6.21164,6.21237,13000000.0
2006-03-07 06:36:00,6.21306,6.21451,6.21247,6.21332,23000000.0
2006-03-07 06:37:00,6.21505,6.21553,6.21393,6.21526,11000000.0
2006-03-07 06:38:00,6.21454,6.21555,6.21447,6.21502,17000000.0
2006-03-07 06:39:00,6.21504,6.21605,6.21482,6.21528,8000000.0
2006-03-07 06:40:00,6.21543,6.21691,6.21534,6.21589,15000000.0
2006-03-07 06:41:00,6.2166,6.21701,6.21592,6.21637,15000000.0
2006-03-07 06:42:00,6.21694,6.21694,6.21483,6.21483,16000000.0
2006-03-07 06:43:00,6.21509,6.21563,6.21415,6.21521,12000000.0
2006-03-07 06:44:00,6.2158,6.21645,6.2153,6.21617,13000000.0
2006-03-07 06:45:00,6.21519,6.21585,6.21437,6.21448,14000000.0
2006-03-07 06:46:00,6.21513,6.21611,6.21512,6.21611,12000000.0
2006-03-07 06:47:00,6.21708,6.21764,6.21651,6.21699,11000000.0
2006-03-07 06:48:00,6.21642,6.21737,6.21554,6.21554,15000000.0
2006-03-07 06:49:00,6.21654,6.21834,6.21564,6.21834,17000000.0
2006-03-07 06:50:00,6.21812,6.21921,6.2176,6.21856,13000000.0
2006-03-07 06:51:00,6.21815,6.21923,6.21788,6.21793,8000000.0
2006-03-07 06:52:00,6.21953,6.22002,6.21852,6.21993,14000000.0
2006-03-07 06:53:00,6.22211,6.22678,6.22146,6.22651,13000000.0
2006-03-07 06:54:00,6.22669,6.22669,6.22531,6.22597,8000000.0
2006-03-07 06:55:00,6.22548,6.22548,6.2241,6.22414,10000000.0
2006-03-07 06:56:00,6.22432,6.22679,6.22415,6.22636,11000000.0
2006-03-07 06:57:00,6.22829,6.23464,6.22809,6.23385,17000000.0
2006-03-07 06:58:00,6.23548,6.23687,6.23413,6.23413,12000000.0
2006-03-07 06:59:00,6.23197,6.23369,6.23122,6.2336,14000000.0
2006-03-07 07:00:00,6.23362,6.23374,6.23202,6.23266,11000000.0
2006-03-07 07:01:00,6.23144,6.23373,6.23144,6.23258,10000000.0
2006-03-07 07:02:00,6.23106,6.23216,6.23088,6.23127,14000000.0
2006-03-07 07:03:00,6.23063,6.23101,6.23025,6.23083,7000000.0
2006-03-07 07:04:00,6.23065,6.23145,6.22954,6.23063,16000000.0
2006-03-07 07:05:00,6.22964,6.23084,6.22878,6.22913,15000000.0
2006-03-07 07:06:00,6.23026,6.23067,6.22953,6.23047,16000000.0
2006-03-07 07:07:00,6.23027,6.23192,6.22997,6.23184,12000000.0
2006-03-07 07:08:00,6.23095,6.23349,6.23089,6.2333,8000000.0
2006-03-07 07:09:00,6.23184,6.23201,6.23046,6.23067,8000000.0
2006-03-07 07:10:00,6.22993,6.23114,6.22902,6.23114,16000000.0
2006-03-07 07:11:00,6.23073,6.23171,6.22975,6.23071,17000000.0
2006-03-07 07:12:00,6.23213,6.23229,6.23096,6.23105,20000000.0
2006-03-07 07:13:00,6.231,6.2316,6.22977,6.2312,18000000.0
2006-03-07 07:14:00,6.23027,6.23104,6.22959,6.23104,11000000.0
2006-03-07 07:15:00,6.22979,6.23075,6.22952,6.22975,18000000.0
2006-03-07 07:16:00,6.22838,6.23113,6.22838,6.23113,18000000.0
2006-03-07 07:17:00,6.23077,6.23091,6.22961,6.23044,12000000.0
2006-03-07 07:18:00,6.23065,6.23075,6.2288,6.22967,18000000.0
2006-03-07 07:19:00,6.22865,6.23081,6.22865,6.2293,14000000.0
2006-03-07 07:20:00,6.22946,6.23015,6.22821,6.22919,18000000.0
2006-03-07 07:21:00,6.22814,6.2292,6.22781,6.22781,13000000.0
2006-03-07 07:22:00,6.22945,6.23042,6.22818,6.23003,14000000.0
2006-03-07 07:23:00,6.22959,6.23124,6.22952,6.2303,15000000.0
2006-03-07 07:24:00,6.23027,6.23119,6.22957,6.23054,16000000.0
2006-03-07 07:25:00,6.2297,6.23088,6.22931,6.23025,15000000.0
2006-03-07 07:26:00,6.2301,6.23035,6.22859,6.2297,13000000.0
2006-03-07 07:27:00,6.22895,6.23017,6.22861,6.22989,12000000.0
2006-03-07 07:28:00,6.2284,6.22977,6.22821,6.22905,22000000.0
2006-03-07 07:29:00,6.22861,6.22947,6.2277,6.22889,16000000.0
2006-03-07 07:30:00,6.22884,6.22956,6.22799,6.22921,14000000.0
2006-03-07 07:31:00,6.229,6.23019,6.22868,6.23019,13000000.0
2006-03-07 07:32:00,6.22972,6.22972,6.22867,6.22917,9000000.0
2006-03-07 07:33:00,6.22844,6.22885,6.22643,6.22655,7000000.0
2006-03-07 07:34:00,6.22699,6.22882,6.22637,6.22692,18000000.0
2006-03-07 07:35:00,6.2283,6.22977,6.22829,6.22829,9000000.0
2006-03-07 07:36:00,6.22915,6.23013,6.22815,6.23,13000000.0
2006-03-07 07:37:00,6.23016,6.23067,6.22921,6.23027,11000000.0
2006-03-07 07:38:00,6.22974,6.23008,6.22914,6.22958,11000000.0
2006-03-07 07:39:00,6.22933,6.23003,6.22872,6.22985,19000000.0
2006-03-07 07:40:00,6.23,6.23,6.22883,6.2292,11000000.0
2006-03-07 07:41:00,6.22917,6.23001,6.22893,6.22966,7000000.0
2006-03-07 07:42:00,6.22923,6.22993,6.22779,6.22993,13000000.0
2006-03-07 07:43:00,6.22969,6.23053,6.22883,6.22983,14000000.0
2006-03-07 07:44:00,6.229,6.22975,6.22837,6.22877,10000000.0
2006-03-07 07:45:00,6.22719,6.22823,6.22718,6.22823,8000000.0
2006-03-07 07:46:00,6.22858,6.22965,6.22788,6.22863,13000000.0
2006-03-07 07:47:00,6.22865,6.23008,6.22865,6.22872,15000000.0
2006-03-07 07:48:00,6.2287,6.22982,6.22846,6.22893,13000000.0
2006-03-07 07:49:00,6.22867,6.22868,6.22849,6.2286,10000000.0
2006-03-07 07:50:00,6.22865,6.2287,6.22842,6.22858,17000000.0
2006-03-07 07:51:00,6.22908,6.22994,6.2288,6.22919,16000000.0
2006-03-07 07:52:00,6.22993,6.22993,6.22901,6.22986,13000000.0
2006-03-07 07:53:00,6.23007,6.23021,6.22888,6.22889,10000000.0
2006-03-07 07:54:00,6.22932,6.22932,6.22668,6.22687,11000000.0
2006-03-07 07:55:00,6.22648,6.22789,6.22607,6.22767,12000000.0
2006-03-07 07:56:00,6.22806,6.22915,6.22787,6.22879,13000000.0
2006-03-07 07:57:00,6.22897,6.22938,6.22828,6.22865,8000000.0
2006-03-07 07:58:00,6.22796,6.228,6.22698,6.22741,14000000.0
2006-03-07 07:59:00,6.2276,6.22815,6.22667,6.22778,15000000.0
2006-03-07 08:00:00,6.22769,6.22878,6.22748,6.22807,10000000.0
2006-03-07 08:01:00,6.22855,6.22855,6.22714,6.22714,13000000.0
2006-03-07 08:02:00,6.22686,6.22929,6.22686,6.22905,14000000.0
2006-03-07 08:03:00,6.22916,6.22961,6.22813,6.2286,12000000.0
2006-03-07 08:04:00,6.23032,6.23032,6.22858,6.22921,16000000.0
2006-03-07 08:05:00,6.22904,6.2301,6.22885,6.22959,14000000.0
2006-03-07 08:06:00,6.2301,6.2301,6.2283,6.22853,19000000.0
2006-03-07 08:07:00,6.22989,6.23031,6.2291,6.22982,19000000.0
2006-03-07 08:08:00,6.2294,6.23049,6.22896,6.23049,11000000.0
2006-03-07 08:09:00,6.23031,6.2309,6.22975,6.23031,10000000.0
2006-03-07 08:10:00,6.22964,6.23036,6.22862,6.22862,16000000.0
2006-03-07 08:11:00,6.22855,6.22949,6.22817,6.22885,9000000.0
2006-03-07 08:12:00,6.22848,6.22991,6.22848,6.22991,10000000.0
2006-03-07 08:13:00,6.23005,6.23025,6.22948,6.23009,11000000.0
2006-03-07 08:14:00,6.23022,6.23023,6.22905,6.22905,12000000.0
2006-03-07 08:15:00,6.22912,6.23011,6.22886,6.22998,15000000.0
2006-03-07 08:16:00,6.22912,6.23062,6.22912,6.23018,14000000.0
2006-03-07 08:17:00,6.23025,6.23071,6.22908,6.23033,10000000.0
2006-03-07 08:18:00,6.23031,6.23031,6.22888,6.22942,9000000.0
2006-03-07 08:19:00,6.22949,6.22993,6.228,6.228,11000000.0
2006-03-07 08:20:00,6.22753,6.22923,6.22726,6.22923,11000000.0
2006-03-07 08:21:00,6.22796,6.22931,6.22773,6.22915,20000000.0
2006-03-07 08:22:00,6.22901,6.22932,6.22769,6.22833,8000000.0
2006-03-07 08:23:00,6.22822,6.22862,6.22704,6.22729,12000000.0
2006-03-07 08:24:00,6.22724,6.22846,6.22724,6.22816,13000000.0
2006-03-07 08:25:00,6.2289,6.2289,6.22736,6.2278,12000000.0
2006-03-07 08:26:00,6.22704,6.22849,6.2267,6.22715,13000000.0
2006-03-07 08:27:00,6.22639,6.22846,6.2263,6.2263,11000000.0
2006-03-07 08:28:00,6.22727,6.22853,6.22696,6.22768,8000000.0
2006-03-07 08:29:00,6.22815,6.22877,6.22681,6.22681,12000000.0
2006-03-07 08:30:00,6.2263,6.22804,6.2263,6.2277,11000000.0
2006-03-07 08:31:00,6.22742,6.22782,6.22683,6.22746,10000000.0
2006-03-07 08:32:00,6.22703,6.22837,6.22675,6.22766,13000000.0
2006-03-07 08:33:00,6.22748,6.22797,6.22673,6.22673,11000000.0
2006-03-07 08:34:00,6.22672,6.22803,6.22585,6.22585,17000000.0
2006-03-07 08:35:00,6.22612,6.22813,6.22612,6.22813,11000000.0
2006-03-07 08:36:00,6.22829,6.22834,6.22655,6.2274,10000000.0
2006-03-07 08:37:00,6.22755,6.22837,6.22704,6.22837,9000000.0
2006-03-07 08:38:00,6.22697,6.22891,6.22697,6.22839,18000000.0
2006-03-07 08:39:00,6.22926,6.22933,6.2276,6.22912,8000000.0
2006-03-07 08:40:00,6.22976,6.22976,6.22839,6.2294,7000000.0
2006-03-07 08:41:00,6.22978,6.22993,6.22939,6.22954,16000000.0
2006-03-07 08:42:00,6.2297,6.23029,6.22874,6.22959,14000000.0
2006-03-07 08:43:00,6.22899,6.22901,6.22701,6.22701,12000000.0
2006-03-07 08:44:00,6.22759,6.22975,6.22759,6.2282,9000000.0
2006-03-07 08:45:00,6.228,6.2301,6.228,6.22859,18000000.0
2006-03-07 08:46:00,6.22845,6.22852,6.22719,6.22822,14000000.0
2006-03-07 08:47:00,6.2277,6.228,6.22664,6.22664,18000000.0
2006-03-07 08:48:00,6.22648,6.22818,6.22648,6.22758,12000000.0
2006-03-07 08:49:00,6.22748,6.22748,6.22632,6.22699,14000000.0
2006-03-07 08:50:00,6.22642,6.22857,6.22623,6.22623,16000000.0
2006-03-07 08:51:00,6.22655,6.22852,6.22655,6.2278,21000000.0
2006-03-07 08:52:00,6.22767,6.22811,6.22608,6.22792,20000000.0
2006-03-07 08:53:00,6.22721,6.22721,6.22589,6.22655,7000000.0
2006-03-07 08:54:00,6.22642,6.22754,6.22574,6.22646,17000000.0
2006-03-07 08:55:00,6.22727,6.22727,6.22508,6.22569,12000000.0
2006-03-07 08:56:00,6.22661,6.22682,6.22526,6.2266,17000000.0
2006-03-07 08:57:00,6.22667,6.22671,6.22516,6.22671,16000000.0
2006-03-07 08:58:00,6.22752,6.2284,6.2267,6.22821,12000000.0
2006-03-07 08:59:00,6.2275,6.22789,6.22591,6.22713,13000000.0
2006-03-07 09:00:00,6.22657,6.22766,6.22605,6.22689,17000000.0
2006-03-07 09:01:00,6.22682,6.22759,6.22659,6.22759,13000000.0
2006-03-07 09:02:00,6.22767,6.22767,6.22617,6.22677,8000000.0
2006-03-07 09:03:00,6.22626,6.22629,6.2247,6.22562,16000000.0
2006-03-07 09:04:00,6.22433,6.22543,6.22387,6.22446,8000000.0
2006-03-07 09:05:00,6.2234,6.22366,6.22136,6.22287,11000000.0
2006-03-07 09:06:00,6.22421,6.22552,6.22383,6.22421,10000000.0
2006-03-07 09:07:00,6.22483,6.2249,6.22337,6.22337,10000000.0
2006-03-07 09:08:00,6.22534,6.22639,6.2249,6.22639,19000000.0
2006-03-07 09:09:00,6.22583,6.22644,6.22464,6.2259,16000000.0
2006-03-07 09:10:00,6.22487,6.22508,6.22403,6.22403,8000000.0
2006-03-07 09:11:00,6.22448,6.2258,6.22448,6.22559,11000000.0
2006-03-07 09:12:00,6.22552,6.22577,6.22391,6.22391,16000000.0
2006-03-07 09:13:00,6.2239,6.22554,6.2239,6.22457,15000000.0
2006-03-07 09:14:00,6.22432,6.22599,6.22432,6.22472,17000000.0
2006-03-07 09:15:00,6.22434,6.22585,6.22396,6.22396,12000000.0
2006-03-07 09:16:00,6.22405,6.22617,6.22405,6.22607,14000000.0
2006-03-07 09:17:00,6.22681,6.22708,6.22597,6.22685,14000000.0
2006-03-07 09:18:00,6.22651,6.22709,6.22549,6.22626,18000000.0
2006-03-07 09:19:00,6.22668,6.22668,6.22578,6.22626,14000000.0
2006-03-07 09:20:00,6.22536,6.22669,6.22521,6.22521,18000000.0
2006-03-07 09:21:00,6.2255,6.22797,6.2255,6.22716,17000000.0
2006-03-07 09:22:00,6.22699,6.22777,6.22621,6.22684,13000000.0
2006-03-07 09:23:00,6.22811,6.22921,6.22704,6.22704,12000000.0
2006-03-07 09:24:00,6.22797,6.22818,6.22709,6.22818,14000000.0
2006-03-07 09:25:00,6.22742,6.22856,6.22707,6.22809,9000000.0
2006-03-07 09:26:00,6.22754,6.2283,6.22665,6.2269,13000000.0
2006-03-07 09:27:00,6.22765,6.22827,6.22695,6.22827,13000000.0
2006-03-07 09:28:00,6.2279,6.22797,6.22642,6.22672,19000000.0
2006-03-07 09:29:00,6.22653,6.2275,6.22616,6.22673,14000000.0
2006-03-07 09:30:00,6.22736,6.2275,6.22649,6.22668,15000000.0
2006-03-07 09:31:00,6.22769,6.22769,6.22675,6.22678,11000000.0
2006-03-07 09:32:00,6.22634,6.22886,6.22634,6.2269,16000000.0
2006-03-07 09:33:00,6.2276,6.22809,6.22681,6.22786,9000000.0
2006-03-07 09:34:00,6.22775,6.22795,6.22612,6.22739,18000000.0
2006-03-07 09:35:00,6.22782,6.22801,6.22591,6.22602,14000000.0
2006-03-07 09:36:00,6.22633,6.22787,6.22633,6.22729,16000000.0
2006-03-07 09:37:00,6.22803,6.22816,6.22712,6.22774,20000000.0
2006-03-07 09:38:00,6.22833,6.22861,6.22698,6.22782,19000000.0
2006-03-07 09:39:00,6.228,6.22896,6.22717,6.22896,16000000.0
2006-03-07 09:40:00,6.22883,6.22908,6.22777,6.22886,12000000.0
2006-03-07 09:41:00,6.229,6.22964,6.2284,6.2284,18000000.0
2006-03-07 09:42:00,6.22928,6.23032,6.2279,6.22908,16000000.0
2006-03-07 09:43:00,6.22898,6.22998,6.22845,6.22998,15000000.0
2006-03-07 09:44:00,6.22984,6.23152,6.22978,6.23152,13000000.0
2006-03-07 09:45:00,6.23208,6.2336,6.23162,6.23238,13000000.0
2006-03-07 09:46:00,6.23409,6.23409,6.23227,6.23392,17000000.0
2006-03-07 09:47:00,6.23256,6.234,6.23256,6.23349,13000000.0
2006-03-07 09:48:00,6.23389,6.23397,6.23256,6.2333,16000000.0
2006-03-07 09:49:00,6.23362,6.23462,6.23316,6.23462,17000000.0
2006-03-07 09:50:00,6.23393,6.23457,6.23269,6.23269,12000000.0
2006-03-07 09:51:00,6.23246,6.23432,6.23246,6.23429,16000000.0
2006-03-07 09:52:00,6.23627,6.23633,6.23492,6.23624,16000000.0
2006-03-07 09:53:00,6.2364,6.2364,6.23413,6.23413,15000000.0
2006-03-07 09:54:00,6.2351,6.23576,6.23423,6.23443,15000000.0
2006-03-07 09:55:00,6.23587,6.236,6.23422,6.23457,15000000.0
2006-03-07 09:56:00,6.23456,6.23496,6.23374,6.23428,17000000.0
2006-03-07 09:57:00,6.23473,6.23543,6.23375,6.23446,12000000.0
2006-03-07 09:58:00,6.23465,6.23599,6.2337,6.23519,14000000.0
2006-03-07 09:59:00,6.23618,6.23685,6.23555,6.23624,10000000.0
2006-03-07 10:00:00,6.23686,6.23748,6.23587,6.23748,11000000.0
2006-03-07 10:01:00,6.23713,6.23727,6.23571,6.2368,24000000.0
2006-03-07 10:02:00,6.23634,6.23745,6.2353,6.2363,14000000.0
2006-03-07 10:03:00,6.23451,6.23567,6.23421,6.23523,16000000.0
2006-03-07 10:04:00,6.23592,6.23606,6.23425,6.23448,10000000.0
2006-03-07 10:05:00,6.23307,6.23436,6.23307,6.23436,10000000.0
2006-03-07 10:06:00,6.23438,6.23621,6.23377,6.23456,9000000.0
2006-03-07 10:07:00,6.23452,6.23461,6.23325,6.23357,11000000.0
2006-03-07 10:08:00,6.23344,6.23414,6.23276,6.23292,9000000.0
2006-03-07 10:09:00,6.23178,6.2326,6.23117,6.2324,11000000.0
2006-03-07 10:10:00,6.23146,6.23221,6.23048,6.23132,15000000.0
2006-03-07 10:11:00,6.23017,6.23205,6.23017,6.23205,16000000.0
2006-03-07 10:12:00,6.23238,6.23238,6.23098,6.23126,19000000.0
2006-03-07 10:13:00,6.23191,6.23393,6.23191,6.23192,9000000.0
2006-03-07 10:14:00,6.2318,6.23247,6.23167,6.23214,11000000.0
2006-03-07 10:15:00,6.23209,6.23258,6.23174,6.23192,8000000.0
2006-03-07 10:16:00,6.23186,6.23335,6.23186,6.23308,17000000.0
2006-03-07 10:17:00,6.23345,6.23378,6.23201,6.23291,16000000.0
2006-03-07 10:18:00,6.23296,6.23517,6.23207,6.23517,16000000.0
2006-03-07 10:19:00,6.2353,6.23577,6.23421,6.23496,17000000.0
2006-03-07 10:20:00,6.23505,6.23547,6.23406,6.23547,16000000.0
2006-03-07 10:21:00,6.23511,6.23514,6.23377,6.23402,7000000.0
2006-03-07 10:22:00,6.23472,6.23487,6.23345,6.23477,10000000.0
2006-03-07 10:23:00,6.23486,6.23519,6.23402,6.23507,14000000.0
2006-03-07 10:24:00,6.23491,6.23521,6.2337,6.23399,13000000.0
2006-03-07 10:25:00,6.23509,6.23582,6.23426,6.23533,12000000.0
2006-03-07 10:26:00,6.23469,6.23528,6.23414,6.23468,11000000.0
2006-03-07 10:27:00,6.23505,6.23661,6.23505,6.23518,13000000.0
2006-03-07 10:28:00,6.23526,6.23734,6.23526,6.23695,13000000.0
2006-03-07 10:29:00,6.23665,6.23841,6.23665,6.2382,11000000.0
2006-03-07 10:30:00,6.23776,6.23815,6.23642,6.23699,9000000.0
2006-03-07 10:31:00,6.23685,6.24467,6.23685,6.24467,16000000.0
2006-03-07 10:32:00,6.24515,6.2452,6.24321,6.2452,9000000.0
2006-03-07 10:33:00,6.2466,6.24735,6.24604,6.24673,12000000.0
2006-03-07 10:34:00,6.24561,6.2459,6.24409,6.24513,11000000.0
2006-03-07 10:35:00,6.24495,6.24557,6.2432,6.24437,17000000.0
2006-03-07 10:36:00,6.24418,6.24418,6.24047,6.24047,10000000.0
2006-03-07 10:37:00,6.2401,6.24122,6.23943,6.24114,15000000.0
2006-03-07 10:38:00,6.24122,6.24221,6.23966,6.24067,17000000.0
2006-03-07 10:39:00,6.24079,6.2415,6.23966,6.24016,13000000.0
2006-03-07 10:40:00,6.24037,6.24112,6.23961,6.24112,10000000.0
2006-03-07 10:41:00,6.24105,6.24185,6.24074,6.24161,15000000.0
2006-03-07 10:42:00,6.24032,6.24148,6.24032,6.24148,12000000.0
2006-03-07 10:43:00,6.24172,6.24172,6.24013,6.24154,13000000.0
2006-03-07 10:44:00,6.24106,6.24173,6.24002,6.24147,12000000.0
2006-03-07 10:45:00,6.24136,6.24186,6.24069,6.24104,13000000.0
2006-03-07 10:46:00,6.24224,6.24405,6.24221,6.24297,13000000.0
2006-03-07 10:47:00,6.2435,6.24351,6.24217,6.24217,7000000.0
2006-03-07 10:48:00,6.24291,6.24434,6.2422,6.24381,12000000.0
2006-03-07 10:49:00,6.24282,6.24307,6.24169,6.24307,10000000.0
2006-03-07 10:50:00,6.24255,6.24255,6.2408,6.24152,14000000.0
2006-03-07 10:51:00,6.24154,6.24181,6.24029,6.241,11000000.0
2006-03-07 10:52:00,6.24182,6.24196,6.24064,6.2407,20000000.0
2006-03-07 10:53:00,6.24093,6.24108,6.23969,6.24058,9000000.0
2006-03-07 10:54:00,6.24089,6.24139,6.23966,6.24053,18000000.0
2006-03-07 10:55:00,6.24078,6.24167,6.24035,6.24085,10000000.0
2006-03-07 10:56:00,6.24176,6.24257,6.24092,6.24133,11000000.0
2006-03-07 10:57:00,6.2414,6.24179,6.24092,6.24141,8000000.0
2006-03-07 10:58:00,6.24059,6.2422,6.24009,6.24171,10000000.0
2006-03-07 10:59:00,6.24086,6.24164,6.2405,6.24164,10000000.0
2006-03-07 11:00:00,6.2416,6.24183,6.23911,6.24183,15000000.0
2006-03-07 11:01:00,6.24224,6.24239,6.24069,6.24239,12000000.0
2006-03-07 11:02:00,6.243,6.24328,6.24188,6.24298,8000000.0
2006-03-07 11:03:00,6.24214,6.24396,6.24202,6.24354,11000000.0
2006-03-07 11:04:00,6.2444,6.24454,6.24296,6.24392,15000000.0
2006-03-07 11:05:00,6.24309,6.24417,6.24277,6.24378,17000000.0
2006-03-07 11:06:00,6.24302,6.24339,6.24107,6.24339,12000000.0
2006-03-07 11:07:00,6.24406,6.24449,6.2435,6.24383,11000000.0
2006-03-07 11:08:00,6.24332,6.24356,6.24226,6.24354,22000000.0
2006-03-07 11:09:00,6.24224,6.24384,6.24221,6.24384,9000000.0
2006-03-07 11:10:00,6.24387,6.24443,6.24207,6.24382,16000000.0
2006-03-07 11:11:00,6.2437,6.2437,6.24252,6.24314,7000000.0
2006-03-07 11:12:00,6.24356,6.24408,6.24265,6.2432,15000000.0
2006-03-07 11:13:00,6.24375,6.24391,6.24233,6.24265,11000000.0
2006-03-07 11:14:00,6.24308,6.24366,6.24221,6.24295,18000000.0
2006-03-07 11:15:00,6.24368,6.24379,6.24202,6.24379,11000000.0
2006-03-07 11:16:00,6.24466,6.24689,6.24433,6.24689,13000000.0
2006-03-07 11:17:00,6.24807,6.24824,6.24681,6.24758,13000000.0
2006-03-07 11:18:00,6.24745,6.24745,6.24584,6.24691,9000000.0
2006-03-07 11:19:00,6.24722,6.24858,6.24638,6.24858,17000000.0
2006-03-07 11:20:00,6.24923,6.25019,6.24833,6.24891,14000000.0
2006-03-07 11:21:00,6.24895,6.24937,6.2477,6.24859,14000000.0
2006-03-07 11:22:00,6.24789,6.24869,6.24759,6.24841,22000000.0
2006-03-07 11:23:00,6.2492,6.24932,6.24844,6.2488,8000000.0
2006-03-07 11:24:00,6.24863,6.24975,6.24753,6.24812,18000000.0
2006-03-07 11:25:00,6.24878,6.24923,6.24785,6.24785,9000000.0
2006-03-07 11:26:00,6.24868,6.2488,6.24651,6.24775,15000000.0
2006-03-07 11:27:00,6.24795,6.24834,6.24732,6.24781,10000000.0
2006-03-07 11:28:00,6.24836,6.24957,6.24769,6.24889,13000000.0
2006-03-07 11:29:00,6.24886,6.24988,6.24794,6.24977,17000000.0
2006-03-07 11:30:00,6.25019,6.25075,6.24914,6.25046,13000000.0
2006-03-07 11:31:00,6.25122,6.25308,6.24932,6.25308,12000000.0
2006-03-07 11:32:00,6.25335,6.25335,6.25173,6.25173,20000000.0
2006-03-07 11:33:00,6.25368,6.25454,6.25278,6.25354,16000000.0
2006-03-07 11:34:00,6.25299,6.2535,6.25235,6.25314,13000000.0
2006-03-07 11:35:00,6.25267,6.25276,6.25079,6.25165,14000000.0
2006-03-07 11:36:00,6.25064,6.25143,6.24861,6.24861,11000000.0
2006-03-07 11:37:00,6.25039,6.25078,6.24842,6.24946,16000000.0
2006-03-07 11:38:00,6.24938,6.25005,6.2486,6.2489,8000000.0
2006-03-07 11:39:00,6.24861,6.24958,6.24823,6.24862,11000000.0
2006-03-07 11:40:00,6.24905,6.24965,6.24771,6.24877,12000000.0
2006-03-07 11:41:00,6.24938,6.24986,6.2486,6.24986,10000000.0
2006-03-07 11:42:00,6.24909,6.24952,6.24794,6.24878,10000000.0
2006-03-07 11:43:00,6.24969,6.24969,6.24806,6.24923,17000000.0
2006-03-07 11:44:00,6.24806,6.24907,6.24683,6.24724,15000000.0
2006-03-07 11:45:00,6.24801,6.24804,6.2468,6.24782,16000000.0
2006-03-07 11:46:00,6.24876,6.24893,6.24734,6.24758,7000000.0
2006-03-07 11:47:00,6.24821,6.24938,6.24781,6.24897,16000000.0
2006-03-07 11:48:00,6.24888,6.24888,6.24732,6.24732,13000000.0
2006-03-07 11:49:00,6.24789,6.24858,6.24715,6.24715,10000000.0
2006-03-07 11:50:00,6.24816,6.24872,6.24721,6.24831,12000000.0
2006-03-07 11:51:00,6.24914,6.24955,6.24844,6.24892,14000000.0
2006-03-07 11:52:00,6.24844,6.24872,6.2475,6.24767,18000000.0
2006-03-07 11:53:00,6.24841,6.24891,6.24689,6.24796,16000000.0
2006-03-07 11:54:00,6.24905,6.24909,6.24732,6.24744,8000000.0
2006-03-07 11:55:00,6.24743,6.24787,6.24648,6.24714,8000000.0
2006-03-07 11:56:00,6.24695,6.24797,6.24631,6.24718,8000000.0
2006-03-07 11:57:00,6.24712,6.24732,6.24633,6.24732,11000000.0
2006-03-07 11:58:00,6.24755,6.24792,6.24644,6.24663,14000000.0
2006-03-07 11:59:00,6.24743,6.24798,6.2468,6.24738,11000000.0
2006-03-07 12:00:00,6.24725,6.24821,6.24651,6.24821,15000000.0
2006-03-07 12:01:00,6.24833,6.24884,6.24622,6.24801,13000000.0
2006-03-07 12:02:00,6.24801,6.24801,6.24628,6.24737,15000000.0
2006-03-07 12:03:00,6.24799,6.24853,6.24698,6.24802,11000000.0
2006-03-07 12:04:00,6.24809,6.24841,6.24734,6.24751,9000000.0
2006-03-07 12:05:00,6.24768,6.24843,6.24669,6.24669,9000000.0
2006-03-07 12:06:00,6.24807,6.24907,6.24725,6.24907,15000000.0
2006-03-07 12:07:00,6.24808,6.24895,6.24757,6.24893,11000000.0
2006-03-07 12:08:00,6.24955,6.24955,6.24835,6.24881,8000000.0
2006-03-07 12:09:00,6.24912,6.25063,6.24912,6.25063,18000000.0
2006-03-07 12:10:00,6.24931,6.25125,6.24767,6.24911,14000000.0
2006-03-07 12:11:00,6.24927,6.25022,6.2491,6.25011,9000000.0
2006-03-07 12:12:00,6.2493,6.25063,6.24872,6.24965,18000000.0
2006-03-07 12:13:00,6.24919,6.24972,6.24843,6.24934,12000000.0
2006-03-07 12:14:00,6.24979,6.24985,6.24788,6.24933,10000000.0
2006-03-07 12:15:00,6.24827,6.24897,6.24805,6.24867,8000000.0
2006-03-07 12:16:00,6.24898,6.25016,6.24816,6.24958,14000000.0
2006-03-07 12:17:00,6.24968,6.25033,6.24852,6.24974,13000000.0
2006-03-07 12:18:00,6.24976,6.24987,6.24868,6.24868,10000000.0
2006-03-07 12:19:00,6.2497,6.24979,6.24835,6.24852,11000000.0
2006-03-07 12:20:00,6.24836,6.24948,6.24831,6.24918,8000000.0
2006-03-07 12:21:00,6.24968,6.25035,6.24913,6.25008,20000000.0
2006-03-07 12:22:00,6.24971,6.24993,6.24865,6.24917,14000000.0
2006-03-07 12:23:00,6.24901,6.24901,6.24756,6.24844,11000000.0
2006-03-07 12:24:00,6.2485,6.24905,6.24774,6.24896,17000000.0
2006-03-07 12:25:00,6.24975,6.25001,6.24835,6.24874,12000000.0
2006-03-07 12:26:00,6.24923,6.25041,6.24923,6.25041,7000000.0
2006-03-07 12:27:00,6.25068,6.25102,6.24981,6.25072,7000000.0
2006-03-07 12:28:00,6.25139,6.25156,6.25019,6.25096,19000000.0
2006-03-07 12:29:00,6.25047,6.25102,6.24923,6.24923,12000000.0
2006-03-07 12:30:00,6.25025,6.25042,6.2492,6.2492,10000000.0
2006-03-07 12:31:00,6.24908,6.25124,6.24908,6.24933,12000000.0
2006-03-07 12:32:00,6.24937,6.25083,6.24909,6.24909,12000000.0
2006-03-07 12:33:00,6.25092,6.25243,6.25057,6.25163,15000000.0
2006-03-07 12:34:00,6.25279,6.25323,6.25193,6.25323,12000000.0
2006-03-07 12:35:00,6.25267,6.25333,6.25207,6.25269,12000000.0
2006-03-07 12:36:00,6.25409,6.25648,6.25391,6.25591,15000000.0
2006-03-07 12:37:00,6.25637,6.25907,6.25618,6.25906,8000000.0
2006-03-07 12:38:00,6.25995,6.25995,6.25764,6.25871,15000000.0
2006-03-07 12:39:00,6.25776,6.25807,6.25487,6.25753,14000000.0
2006-03-07 12:40:00,6.25776,6.2579,6.25616,6.2579,18000000.0
2006-03-07 12:41:00,6.25745,6.25834,6.25682,6.25708,11000000.0
2006-03-07 12:42:00,6.2568,6.258,6.25662,6.25757,17000000.0
2006-03-07 12:43:00,6.2578,6.25819,6.25651,6.25812,11000000.0
2006-03-07 12:44:00,6.25829,6.26015,6.25764,6.25776,13000000.0
2006-03-07 12:45:00,6.25788,6.25826,6.25692,6.25826,10000000.0
2006-03-07 12:46:00,6.25809,6.25901,6.25737,6.258,20000000.0
2006-03-07 12:47:00,6.25864,6.25895,6.25755,6.25895,10000000.0
2006-03-07 12:48:00,6.25868,6.25868,6.2575,6.25841,10000000.0
2006-03-07 12:49:00,6.25837,6.2584,6.25625,6.257,15000000.0
2006-03-07 12:50:00,6.25648,6.25694,6.25587,6.25642,14000000.0
2006-03-07 12:51:00,6.25666,6.25672,6.25541,6.25581,14000000.0
2006-03-07 12:52:00,6.25672,6.25715,6.25575,6.25593,9000000.0
2006-03-07 12:53:00,6.25608,6.25691,6.25568,6.25593,9000000.0
2006-03-07 12:54:00,6.255,6.25566,6.25413,6.25498,20000000.0
2006-03-07 12:55:00,6.2552,6.25637,6.25479,6.25612,12000000.0
2006-03-07 12:56:00,6.25665,6.257,6.2549,6.25542,7000000.0
2006-03-07 12:57:00,6.25613,6.25649,6.25516,6.25649,13000000.0
2006-03-07 12:58:00,6.25586,6.2568,6.25443,6.25448,16000000.0
2006-03-07 12:59:00,6.25477,6.25509,6.25397,6.25407,14000000.0
2006-03-07 13:00:00,6.25434,6.25511,6.25329,6.25447,12000000.0
2006-03-07 13:01:00,6.2542,6.25464,6.25301,6.25436,17000000.0
2006-03-07 13:02:00,6.25454,6.25456,6.25343,6.25343,10000000.0
2006-03-07 13:03:00,6.25404,6.2544,6.25304,6.25364,22000000.0
2006-03-07 13:04:00,6.2538,6.25434,6.25262,6.25279,20000000.0
2006-03-07 13:05:00,6.25317,6.25466,6.25269,6.25388,14000000.0
2006-03-07 13:06:00,6.25402,6.25503,6.2534,6.25501,17000000.0
2006-03-07 13:07:00,6.25484,6.25568,6.2543,6.25485,22000000.0
2006-03-07 13:08:00,6.25484,6.25533,6.25347,6.25481,12000000.0
2006-03-07 13:09:00,6.25427,6.25467,6.25379,6.25382,12000000.0
2006-03-07 13:10:00,6.25385,6.25448,6.25209,6.25209,20000000.0
2006-03-07 13:11:00,6.2525,6.25346,6.25198,6.25328,12000000.0
2006-03-07 13:12:00,6.25335,6.25376,6.25235,6.25309,16000000.0
2006-03-07 13:13:00,6.25336,6.25435,6.25213,6.25336,14000000.0
2006-03-07 13:14:00,6.25385,6.25387,6.25274,6.25286,17000000.0
2006-03-07 13:15:00,6.25375,6.25375,6.25256,6.2529,7000000.0
2006-03-07 13:16:00,6.25318,6.25318,6.2524,6.2527,9000000.0
2006-03-07 13:17:00,6.25234,6.25342,6.25159,6.25159,15000000.0
2006-03-07 13:18:00,6.25226,6.25383,6.25197,6.25304,17000000.0
2006-03-07 13:19:00,6.25327,6.25414,6.2524,6.25372,15000000.0
2006-03-07 13:20:00,6.2542,6.25434,6.25324,6.25367,12000000.0
2006-03-07 13:21:00,6.25431,6.25531,6.2539,6.25462,24000000.0
2006-03-07 13:22:00,6.25509,6.25539,6.25418,6.25443,12000000.0
2006-03-07 13:23:00,6.25457,6.25479,6.25344,6.25367,12000000.0
2006-03-07 13:24:00,6.25449,6.25449,6.25284,6.25449,18000000.0
2006-03-07 13:25:00,6.25454,6.25459,6.25334,6.25459,12000000.0
2006-03-07 13:26:00,6.25412,6.25468,6.25326,6.25407,12000000.0
2006-03-07 13:27:00,6.2538,6.25431,6.2531,6.25381,9000000.0
2006-03-07 13:28:00,6.25433,6.2561,6.25383,6.2561,15000000.0
2006-03-07 13:29:00,6.25542,6.2562,6.2551,6.25601,14000000.0
2006-03-07 13:30:00,6.2559,6.25681,6.25557,6.25681,11000000.0
2006-03-07 13:31:00,6.25616,6.25663,6.25544,6.25581,11000000.0
2006-03-07 13:32:00,6.25403,6.25618,6.25403,6.25618,8000000.0
2006-03-07 13:33:00,6.25588,6.25608,6.25541,6.25596,14000000.0
2006-03-07 13:34:00,6.25624,6.25632,6.25515,6.25566,11000000.0
2006-03-07 13:35:00,6.25592,6.25716,6.2557,6.25713,16000000.0
2006-03-07 13:36:00,6.25717,6.25718,6.25564,6.25635,8000000.0
2006-03-07 13:37:00,6.25672,6.25716,6.2557,6.25663,17000000.0
2006-03-07 13:38:00,6.25603,6.25674,6.25539,6.25634,14000000.0
2006-03-07 13:39:00,6.25677,6.25713,6.25573,6.25629,10000000.0
2006-03-07 13:40:00,6.25771,6.25788,6.25617,6.25687,8000000.0
2006-03-07 13:41:00,6.25674,6.25752,6.25618,6.25664,11000000.0
2006-03-07 13:42:00,6.25695,6.25796,6.25588,6.25796,14000000.0
2006-03-07 13:43:00,6.25717,6.25799,6.25649,6.25799,11000000.0
2006-03-07 13:44:00,6.25808,6.25824,6.25638,6.25751,11000000.0
2006-03-07 13:45:00,6.25714,6.25815,6.25672,6.25799,14000000.0
2006-03-07 13:46:00,6.25755,6.25788,6.25683,6.25726,11000000.0
2006-03-07 13:47:00,6.25736,6.25965,6.2572,6.2595,13000000.0
2006-03-07 13:48:00,6.26022,6.26022,6.25834,6.2597,14000000.0
2006-03-07 13:49:00,6.25906,6.25955,6.25862,6.2592,12000000.0
2006-03-07 13:50:00,6.25912,6.26,6.25824,6.25824,16000000.0
2006-03-07 13:51:00,6.25834,6.2594,6.25774,6.25914,14000000.0
2006-03-07 13:52:00,6.25877,6.25958,6.25833,6.2588,10000000.0
2006-03-07 13:53:00,6.25941,6.26042,6.2593,6.25976,10000000.0
2006-03-07 13:54:00,6.25887,6.25931,6.25798,6.25915,8000000.0
2006-03-07 13:55:00,6.26079,6.2616,6.25946,6.26106,13000000.0
2006-03-07 13:56:00,6.2616,6.26245,6.26105,6.26216,17000000.0
2006-03-07 13:57:00,6.26085,6.26205,6.26028,6.26134,13000000.0
2006-03-07 13:58:00,6.26185,6.26206,6.25994,6.26178,7000000.0
2006-03-07 13:59:00,6.26178,6.2618,6.26084,6.26154,9000000.0
2006-03-07 14:00:00,6.26194,6.26205,6.26011,6.26082,7000000.0
2006-03-07 14:01:00,6.26034,6.26043,6.25943,6.25967,11000000.0
2006-03-07 14:02:00,6.25996,6.26073,6.25958,6.26073,19000000.0
2006-03-07 14:03:00,6.2596,6.26114,6.25941,6.26114,13000000.0
2006-03-07 14:04:00,6.26061,6.26107,6.25968,6.26071,22000000.0
2006-03-07 14:05:00,6.26138,6.26147,6.26032,6.26107,17000000.0
2006-03-07 14:06:00,6.26071,6.26101,6.25994,6.2607,11000000.0
2006-03-07 14:07:00,6.26159,6.26159,6.26003,6.26086,9000000.0
2006-03-07 14:08:00,6.2604,6.26121,6.25995,6.2601,11000000.0
2006-03-07 14:09:00,6.25977,6.2607,6.25963,6.26002,12000000.0
2006-03-07 14:10:00,6.26088,6.26157,6.25958,6.26157,13000000.0
2006-03-07 14:11:00,6.26103,6.26135,6.25903,6.26135,14000000.0
2006-03-07 14:12:00,6.26049,6.26162,6.26034,6.26049,11000000.0
2006-03-07 14:13:00,6.26129,6.26132,6.26037,6.26114,11000000.0
2006-03-07 14:14:00,6.26021,6.26087,6.25945,6.26055,7000000.0
2006-03-07 14:15:00,6.26037,6.26094,6.25907,6.26052,14000000.0
2006-03-07 14:16:00,6.26095,6.26095,6.25952,6.26041,13000000.0
2006-03-07 14:17:00,6.26008,6.26115,6.25933,6.26011,22000000.0
2006-03-07 14:18:00,6.25994,6.26074,6.25847,6.25847,15000000.0
2006-03-07 14:19:00,6.26006,6.26056,6.25985,6.26051,12000000.0
2006-03-07 14:20:00,6.25974,6.25974,6.25874,6.25912,7000000.0
2006-03-07 14:21:00,6.25975,6.25975,6.25885,6.25923,13000000.0
2006-03-07 14:22:00,6.25964,6.26211,6.25928,6.26211,8000000.0
2006-03-07 14:23:00,6.26111,6.26186,6.26018,6.26186,11000000.0
2006-03-07 14:24:00,6.26153,6.26208,6.26036,6.26188,13000000.0
2006-03-07 14:25:00,6.26191,6.26259,6.26121,6.26188,15000000.0
2006-03-07 14:26:00,6.26143,6.26143,6.26024,6.26101,8000000.0
2006-03-07 14:27:00,6.26102,6.26102,6.25952,6.25975,10000000.0
2006-03-07 14:28:00,6.25908,6.25918,6.25811,6.25837,11000000.0
2006-03-07 14:29:00,6.25794,6.25867,6.25722,6.25826,21000000.0
2006-03-07 14:30:00,6.25814,6.25913,6.25772,6.25867,11000000.0
2006-03-07 14:31:00,6.25896,6.25996,6.2569,6.2569,17000000.0
2006-03-07 14:32:00,6.25773,6.25866,6.2564,6.25727,15000000.0
2006-03-07 14:33:00,6.25748,6.25788,6.25683,6.25788,8000000.0
2006-03-07 14:34:00,6.25807,6.25818,6.25688,6.25753,9000000.0
2006-03-07 14:35:00,6.25672,6.2576,6.25627,6.2576,11000000.0
2006-03-07 14:36:00,6.25666,6.25796,6.25666,6.25739,15000000.0
2006-03-07 14:37:00,6.2578,6.2578,6.25558,6.25679,8000000.0
2006-03-07 14:38:00,6.25736,6.25736,6.25552,6.25642,10000000.0
2006-03-07 14:39:00,6.25623,6.25754,6.2555,6.25586,19000000.0
2006-03-07 14:40:00,6.25647,6.25647,6.25426,6.25438,15000000.0
2006-03-07 14:41:00,6.25359,6.25457,6.25213,6.25426,15000000.0
2006-03-07 14:42:00,6.25417,6.25419,6.2528,6.25364,17000000.0
2006-03-07 14:43:00,6.25381,6.25381,6.25233,6.25346,15000000.0
2006-03-07 14:44:00,6.25299,6.25393,6.25254,6.25256,15000000.0
2006-03-07 14:45:00,6.25484,6.25484,6.25275,6.25285,9000000.0
2006-03-07 14:46:00,6.25423,6.25423,6.25291,6.25295,11000000.0
2006-03-07 14:47:00,6.25277,6.25554,6.25277,6.25404,12000000.0
2006-03-07 14:48:00,6.25398,6.25489,6.25372,6.25489,12000000.0
2006-03-07 14:49:00,6.25503,6.25551,6.25411,6.25539,12000000.0
2006-03-07 14:50:00,6.25444,6.25658,6.25439,6.25574,15000000.0
2006-03-07 14:51:00,6.25607,6.25699,6.25558,6.25646,10000000.0
2006-03-07 14:52:00,6.25668,6.25671,6.25569,6.25653,13000000.0
2006-03-07 14:53:00,6.25632,6.25632,6.25388,6.25388,13000000.0
2006-03-07 14:54:00,6.2535,6.25417,6.2529,6.25345,9000000.0
2006-03-07 14:55:00,6.25326,6.25329,6.25169,6.25329,16000000.0
2006-03-07 14:56:00,6.25353,6.25383,6.25204,6.25362,15000000.0
2006-03-07 14:57:00,6.25371,6.25459,6.25302,6.25459,15000000.0
2006-03-07 14:58:00,6.25396,6.25397,6.25294,6.25316,11000000.0
2006-03-07 14:59:00,6.25312,6.25417,6.25312,6.25417,14000000.0
2006-03-07 15:00:00,6.25444,6.25523,6.25407,6.25516,18000000.0
2006-03-07 15:01:00,6.25468,6.25483,6.25337,6.25483,12000000.0
2006-03-07 15:02:00,6.25468,6.25504,6.2536,6.25386,7000000.0
2006-03-07 15:03:00,6.25413,6.25564,6.25393,6.25538,18000000.0
2006-03-07 15:04:00,6.25501,6.256,6.25402,6.25539,21000000.0
2006-03-07 15:05:00,6.25517,6.25538,6.25333,6.25538,13000000.0
2006-03-07 15:06:00,6.25542,6.25557,6.2543,6.25525,14000000.0
2006-03-07 15:07:00,6.25402,6.25493,6.25385,6.25438,22000000.0
2006-03-07 15:08:00,6.25464,6.25551,6.25367,6.25367,10000000.0
2006-03-07 15:09:00,6.25355,6.2558,6.25355,6.25559,9000000.0
2006-03-07 15:10:00,6.25599,6.25674,6.25546,6.25568,14000000.0
2006-03-07 15:11:00,6.25598,6.25664,6.2555,6.25592,12000000.0
2006-03-07 15:12:00,6.25606,6.25847,6.25599,6.2582,13000000.0
2006-03-07 15:13:00,6.25837,6.25843,6.25705,6.25725,12000000.0
2006-03-07 15:14:00,6.25692,6.25793,6.25644,6.25725,10000000.0
2006-03-07 15:15:00,6.25604,6.25721,6.25564,6.25696,16000000.0
2006-03-07 15:16:00,6.25716,6.25855,6.2563,6.25808,15000000.0
2006-03-07 15:17:00,6.25903,6.26096,6.25903,6.25976,14000000.0
2006-03-07 15:18:00,6.26106,6.26106,6.25914,6.26062,12000000.0
2006-03-07 15:19:00,6.26106,6.26165,6.26037,6.26165,11000000.0
2006-03-07 15:20:00,6.26223,6.26361,6.2615,6.26361,14000000.0
2006-03-07 15:21:00,6.26451,6.26564,6.26354,6.26429,14000000.0
2006-03-07 15:22:00,6.26313,6.26473,6.26313,6.26432,10000000.0
2006-03-07 15:23:00,6.26295,6.26349,6.26252,6.26273,11000000.0
2006-03-07 15:24:00,6.26216,6.2629,6.26114,6.2629,10000000.0
2006-03-07 15:25:00,6.26271,6.26292,6.26134,6.26154,16000000.0
2006-03-07 15:26:00,6.26205,6.26358,6.26169,6.26358,15000000.0
2006-03-07 15:27:00,6.26315,6.26315,6.26141,6.26193,10000000.0
2006-03-07 15:28:00,6.26265,6.26265,6.2614,6.26215,11000000.0
2006-03-07 15:29:00,6.26222,6.26266,6.26106,6.26146,19000000.0
2006-03-07 15:30:00,6.26109,6.26245,6.26088,6.26245,10000000.0
2006-03-07 15:31:00,6.26111,6.26184,6.25975,6.26041,14000000.0
2006-03-07 15:32:00,6.25932,6.26092,6.25889,6.25941,12000000.0
2006-03-07 15:33:00,6.25864,6.25937,6.25775,6.25857,20000000.0
2006-03-07 15:34:00,6.25796,6.25904,6.2569,6.25795,12000000.0
2006-03-07 15:35:00,6.25813,6.25904,6.25764,6.25904,12000000.0
2006-03-07 15:36:00,6.2584,6.25904,6.25773,6.25904,10000000.0
2006-03-07 15:37:00,6.25836,6.25938,6.25778,6.25938,10000000.0
2006-03-07 15:38:00,6.25898,6.25898,6.25698,6.25738,13000000.0
2006-03-07 15:39:00,6.25751,6.2581,6.25658,6.25667,7000000.0
2006-03-07 15:40:00,6.25732,6.25839,6.25732,6.25839,10000000.0
2006-03-07 15:41:00,6.25869,6.25967,6.25869,6.25967,9000000.0
2006-03-07 15:42:00,6.25969,6.25997,6.25859,6.25932,13000000.0
2006-03-07 15:43:00,6.2599,6.26031,6.2591,6.26031,16000000.0
2006-03-07 15:44:00,6.26052,6.26139,6.25988,6.26021,14000000.0
2006-03-07 15:45:00,6.26034,6.26114,6.25906,6.26025,15000000.0
2006-03-07 15:46:00,6.25963,6.25965,6.25754,6.25874,13000000.0
2006-03-07 15:47:00,6.25825,6.25963,6.2579,6.25963,9000000.0
2006-03-07 15:48:00,6.25957,6.25999,6.25875,6.25963,21000000.0
2006-03-07 15:49:00,6.25932,6.26031,6.25875,6.26031,23000000.0
2006-03-07 15:50:00,6.25882,6.25965,6.2578,6.25922,12000000.0
2006-03-07 15:51:00,6.25826,6.2594,6.25784,6.2594,19000000.0
2006-03-07 15:52:00,6.25918,6.25931,6.25797,6.25826,15000000.0
2006-03-07 15:53:00,6.25934,6.25936,6.25826,6.25928,14000000.0
2006-03-07 15:54:00,6.25919,6.25929,6.25758,6.25884,15000000.0
2006-03-07 15:55:00,6.25892,6.25957,6.25809,6.25943,12000000.0
2006-03-07 15:56:00,6.25917,6.25983,6.25856,6.25973,18000000.0
2006-03-07 15:57:00,6.25969,6.26024,6.25917,6.26014,10000000.0
2006-03-07 15:58:00,6.25979,6.25979,6.25802,6.25957,22000000.0
2006-03-07 15:59:00,6.25981,6.25981,6.25818,6.25871,12000000.0
2006-03-07 16:00:00,6.25946,6.26104,6.25926,6.25992,12000000.0
2006-03-07 16:01:00,6.25997,6.26078,6.259,6.26078,12000000.0
2006-03-07 16:02:00,6.26119,6.26534,6.26119,6.26531,13000000.0
2006-03-07 16:03:00,6.26458,6.26458,6.26211,6.26384,13000000.0
2006-03-07 16:04:00,6.2627,6.26377,6.26208,6.26342,11000000.0
2006-03-07 16:05:00,6.26251,6.26511,6.26236,6.26511,9000000.0
2006-03-07 16:06:00,6.26586,6.26667,6.26467,6.26599,14000000.0
2006-03-07 16:07:00,6.26452,6.26554,6.26343,6.26496,15000000.0
2006-03-07 16:08:00,6.2659,6.26599,6.26386,6.26386,15000000.0
2006-03-07 16:09:00,6.26443,6.26555,6.2634,6.26555,17000000.0
2006-03-07 16:10:00,6.26515,6.26552,6.26388,6.26542,14000000.0
2006-03-07 16:11:00,6.26509,6.26542,6.26432,6.26443,9000000.0
2006-03-07 16:12:00,6.2644,6.2673,6.26422,6.2673,15000000.0
2006-03-07 16:13:00,6.26865,6.27024,6.2679,6.26972,14000000.0
2006-03-07 16:14:00,6.26976,6.26976,6.26687,6.26716,12000000.0
2006-03-07 16:15:00,6.26595,6.26595,6.26378,6.26426,14000000.0
2006-03-07 16:16:00,6.26438,6.26491,6.26315,6.26362,13000000.0
2006-03-07 16:17:00,6.26294,6.26299,6.26055,6.26095,18000000.0
2006-03-07 16:18:00,6.2611,6.26176,6.2595,6.26176,13000000.0
2006-03-07 16:19:00,6.26191,6.26197,6.26086,6.26148,8000000.0
2006-03-07 16:20:00,6.26078,6.26131,6.25951,6.26131,13000000.0
2006-03-07 16:21:00,6.26089,6.26089,6.25983,6.26034,12000000.0
2006-03-07 16:22:00,6.26103,6.26332,6.26076,6.26296,11000000.0
2006-03-07 16:23:00,6.26323,6.26323,6.26009,6.26141,14000000.0
2006-03-07 16:24:00,6.26191,6.26269,6.26058,6.2626,15000000.0
2006-03-07 16:25:00,6.26274,6.26274,6.26122,6.2621,11000000.0
2006-03-07 16:26:00,6.26187,6.26199,6.26068,6.26159,8000000.0
2006-03-07 16:27:00,6.2607,6.26089,6.25887,6.25913,10000000.0
2006-03-07 16:28:00,6.25975,6.25975,6.25797,6.25855,15000000.0
2006-03-07 16:29:00,6.25813,6.25951,6.25799,6.25865,7000000.0
2006-03-07 16:30:00,6.26009,6.26068,6.25889,6.25993,16000000.0
2006-03-07 16:31:00,6.25964,6.26006,6.25833,6.25939,14000000.0
2006-03-07 16:32:00,6.26021,6.26049,6.25975,6.26014,7000000.0
2006-03-07 16:33:00,6.26029,6.2613,6.25963,6.2613,8000000.0
2006-03-07 16:34:00,6.26034,6.261,6.2596,6.261,8000000.0
2006-03-07 16:35:00,6.26111,6.26116,6.26007,6.26035,9000000.0
2006-03-07 16:36:00,6.26117,6.26117,6.25981,6.26004,13000000.0
2006-03-07 16:37:00,6.26036,6.2609,6.25974,6.26011,18000000.0
2006-03-07 16:38:00,6.26027,6.26027,6.25917,6.25958,18000000.0
2006-03-07 16:39:00,6.25941,6.2605,6.25919,6.26009,20000000.0
2006-03-07 16:40:00,6.2599,6.2599,6.25859,6.25961,13000000.0
2006-03-07 16:41:00,6.25982,6.25982,6.25537,6.25537,20000000.0
2006-03-07 16:42:00,6.25685,6.25807,6.25633,6.25775,18000000.0
2006-03-07 16:43:00,6.25753,6.25878,6.25699,6.25878,15000000.0
2006-03-07 16:44:00,6.25822,6.26022,6.2578,6.25917,20000000.0
2006-03-07 16:45:00,6.25865,6.25947,6.25779,6.25795,13000000.0
2006-03-07 16:46:00,6.25782,6.25838,6.25678,6.25791,15000000.0
2006-03-07 16:47:00,6.25721,6.25875,6.25517,6.25875,8000000.0
2006-03-07 16:48:00,6.25957,6.25979,6.25862,6.25951,11000000.0
2006-03-07 16:49:00,6.2586,6.25864,6.25679,6.25766,12000000.0
2006-03-07 16:50:00,6.25831,6.25865,6.25744,6.2578,15000000.0
2006-03-07 16:51:00,6.258,6.25994,6.25757,6.25917,18000000.0
2006-03-07 16:52:00,6.25923,6.25937,6.25753,6.25772,14000000.0
2006-03-07 16:53:00,6.25792,6.25841,6.25689,6.25826,8000000.0
2006-03-07 16:54:00,6.25895,6.2596,6.25754,6.2596,11000000.0
2006-03-07 16:55:00,6.25948,6.26002,6.25883,6.25962,12000000.0
2006-03-07 16:56:00,6.25994,6.26012,6.25898,6.26012,10000000.0
2006-03-07 16:57:00,6.25947,6.26061,6.25915,6.26032,8000000.0
2006-03-07 16:58:00,6.26043,6.26166,6.26011,6.26158,9000000.0
2006-03-07 16:59:00,6.26197,6.26347,6.26184,6.26338,13000000.0
2006-03-07 17:00:00,6.26235,6.26235,6.26112,6.2622,11000000.0
2006-03-07 17:01:00,6.26104,6.2612,6.25945,6.25981,12000000.0
2006-03-07 17:02:00,6.25945,6.26007,6.25872,6.2593,10000000.0
2006-03-07 17:03:00,6.25991,6.25991,6.25784,6.2596,16000000.0
2006-03-07 17:04:00,6.25965,6.26041,6.25897,6.26041,13000000.0
2006-03-07 17:05:00,6.25967,6.2612,6.25909,6.25914,16000000.0
2006-03-07 17:06:00,6.25984,6.26001,6.25875,6.26001,12000000.0
2006-03-07 17:07:00,6.26067,6.26099,6.2593,6.26035,8000000.0
2006-03-07 17:08:00,6.26178,6.26474,6.26125,6.26449,21000000.0
2006-03-07 17:09:00,6.26594,6.26669,6.26503,6.26605,16000000.0
2006-03-07 17:10:00,6.26722,6.26722,6.26473,6.26509,11000000.0
2006-03-07 17:11:00,6.26568,6.26571,6.26464,6.26545,11000000.0
2006-03-07 17:12:00,6.26556,6.26572,6.2645,6.26533,9000000.0
2006-03-07 17:13:00,6.26508,6.26611,6.26436,6.26447,9000000.0
2006-03-07 17:14:00,6.26468,6.26468,6.26226,6.26236,17000000.0
2006-03-07 17:15:00,6.26415,6.26515,6.26411,6.2645,11000000.0
2006-03-07 17:16:00,6.26343,6.26403,6.26245,6.26348,15000000.0
2006-03-07 17:17:00,6.26436,6.26671,6.26383,6.26671,13000000.0
2006-03-07 17:18:00,6.2665,6.26694,6.2653,6.26602,15000000.0
2006-03-07 17:19:00,6.26578,6.2659,6.26434,6.26546,17000000.0
2006-03-07 17:20:00,6.26375,6.26375,6.26195,6.26305,12000000.0
2006-03-07 17:21:00,6.26177,6.26191,6.26068,6.26114,7000000.0
2006-03-07 17:22:00,6.25985,6.2614,6.25887,6.25948,14000000.0
2006-03-07 17:23:00,6.25951,6.26068,6.25927,6.26068,13000000.0
2006-03-07 17:24:00,6.26063,6.26124,6.26004,6.26092,9000000.0
2006-03-07 17:25:00,6.26047,6.26076,6.25976,6.25987,11000000.0
2006-03-07 17:26:00,6.25994,6.25994,6.25818,6.25927,16000000.0
2006-03-07 17:27:00,6.25882,6.25962,6.25833,6.25927,9000000.0
2006-03-07 17:28:00,6.25928,6.25988,6.25812,6.25965,15000000.0
2006-03-07 17:29:00,6.26039,6.26124,6.25971,6.26069,11000000.0
2006-03-07 17:30:00,6.26104,6.26259,6.26078,6.26259,19000000.0
2006-03-07 17:31:00,6.2631,6.26328,6.26164,6.26205,11000000.0
2006-03-07 17:32:00,6.26265,6.26336,6.26196,6.26266,9000000.0
2006-03-07 17:33:00,6.26209,6.26272,6.26153,6.26272,10000000.0
2006-03-07 17:34:00,6.26367,6.26588,6.26295,6.26543,14000000.0
2006-03-07 17:35:00,6.26519,6.26547,6.26448,6.26537,13000000.0
2006-03-07 17:36:00,6.26611,6.26896,6.26596,6.26876,11000000.0
2006-03-07 17:37:00,6.26988,6.27169,6.26953,6.27013,15000000.0
2006-03-07 17:38:00,6.27049,6.27086,6.26863,6.26863,17000000.0
2006-03-07 17:39:00,6.2686,6.2686,6.26732,6.26758,8000000.0
2006-03-07 17:40:00,6.26668,6.26678,6.26515,6.26628,12000000.0
2006-03-07 17:41:00,6.26808,6.26944,6.26783,6.26895,21000000.0
2006-03-07 17:42:00,6.2701,6.27219,6.26943,6.27206,13000000.0
2006-03-07 17:43:00,6.27252,6.27313,6.27162,6.27226,11000000.0
2006-03-07 17:44:00,6.27254,6.27385,6.27227,6.27256,19000000.0
2006-03-07 17:45:00,6.27211,6.2723,6.27118,6.2722,10000000.0
2006-03-07 17:46:00,6.27386,6.27428,6.27255,6.27327,13000000.0
2006-03-07 17:47:00,6.27398,6.27485,6.2732,6.2741,9000000.0
2006-03-07 17:48:00,6.2731,6.27315,6.27159,6.27288,14000000.0
2006-03-07 17:49:00,6.27195,6.27258,6.27085,6.27164,14000000.0
2006-03-07 17:50:00,6.27146,6.27146,6.26946,6.27044,17000000.0
2006-03-07 17:51:00,6.26995,6.27161,6.26986,6.27145,13000000.0
2006-03-07 17:52:00,6.27111,6.27233,6.27058,6.27168,24000000.0
2006-03-07 17:53:00,6.27134,6.27195,6.26991,6.27086,16000000.0
2006-03-07 17:54:00,6.27123,6.27123,6.26986,6.27042,16000000.0
2006-03-07 17:55:00,6.2705,6.27209,6.27033,6.27151,13000000.0
2006-03-07 17:56:00,6.27109,6.27151,6.26957,6.27114,15000000.0
2006-03-07 17:57:00,6.27169,6.2718,6.27029,6.2718,10000000.0
2006-03-07 17:58:00,6.27079,6.27169,6.26957,6.27131,15000000.0
2006-03-07 17:59:00,6.27142,6.27142,6.26903,6.27016,13000000.0
2006-03-07 18:00:00,6.27036,6.27077,6.2689,6.26941,7000000.0
2006-03-07 18:01:00,6.26849,6.27075,6.26849,6.27058,18000000.0
2006-03-07 18:02:00,6.27074,6.27112,6.26973,6.27024,17000000.0
2006-03-07 18:03:00,6.27126,6.27144,6.26954,6.26981,16000000.0
2006-03-07 18:04:00,6.26989,6.26989,6.26844,6.26895,14000000.0
2006-03-07 18:05:00,6.2689,6.27034,6.26847,6.26997,13000000.0
2006-03-07 18:06:00,6.2699,6.27057,6.26908,6.26968,18000000.0
2006-03-07 18:07:00,6.26985,6.27094,6.26955,6.26955,12000000.0
2006-03-07 18:08:00,6.26975,6.27188,6.26975,6.27188,18000000.0
2006-03-07 18:09:00,6.27163,6.27257,6.27029,6.27257,12000000.0
2006-03-07 18:10:00,6.27159,6.27262,6.27085,6.27207,13000000.0
2006-03-07 18:11:00,6.27165,6.27278,6.27143,6.2725,10000000.0
2006-03-07 18:12:00,6.27109,6.27326,6.27109,6.27289,11000000.0
2006-03-07 18:13:00,6.27295,6.274,6.27227,6.27305,14000000.0
2006-03-07 18:14:00,6.27357,6.27407,6.27269,6.27387,10000000.0
2006-03-07 18:15:00,6.27374,6.27379,6.27263,6.27308,10000000.0
2006-03-07 18:16:00,6.27263,6.27281,6.2715,6.27261,9000000.0
2006-03-07 18:17:00,6.27224,6.27224,6.2697,6.27059,18000000.0
2006-03-07 18:18:00,6.26974,6.27001,6.26744,6.26744,14000000.0
2006-03-07 18:19:00,6.26894,6.27005,6.26852,6.27004,10000000.0
2006-03-07 18:20:00,6.26914,6.26927,6.26724,6.26757,15000000.0
2006-03-07 18:21:00,6.26793,6.26864,6.26653,6.26864,18000000.0
2006-03-07 18:22:00,6.26861,6.26874,6.26702,6.26874,14000000.0
2006-03-07 18:23:00,6.26863,6.26864,6.26732,6.26777,7000000.0
2006-03-07 18:24:00,6.26791,6.26862,6.2676,6.26772,9000000.0
2006-03-07 18:25:00,6.26746,6.26906,6.26744,6.26895,13000000.0
2006-03-07 18:26:00,6.26796,6.26832,6.26585,6.26735,16000000.0
2006-03-07 18:27:00,6.26679,6.26688,6.26583,6.26665,14000000.0
2006-03-07 18:28:00,6.26687,6.26687,6.26457,6.26595,13000000.0
2006-03-07 18:29:00,6.26474,6.26672,6.26474,6.26617,11000000.0
2006-03-07 18:30:00,6.2655,6.26763,6.2655,6.26763,16000000.0
2006-03-07 18:31:00,6.26877,6.26998,6.26829,6.26937,12000000.0
2006-03-07 18:32:00,6.27033,6.27061,6.26991,6.27035,11000000.0
2006-03-07 18:33:00,6.27039,6.27164,6.27039,6.27109,13000000.0
2006-03-07 18:34:00,6.27162,6.27162,6.27008,6.27083,13000000.0
2006-03-07 18:35:00,6.27014,6.27116,6.26917,6.26917,18000000.0
2006-03-07 18:36:00,6.26941,6.27108,6.26941,6.27108,18000000.0
2006-03-07 18:37:00,6.27015,6.27093,6.26957,6.2704,18000000.0
2006-03-07 18:38:00,6.27023,6.27049,6.26922,6.27015,11000000.0
2006-03-07 18:39:00,6.27192,6.27253,6.26995,6.27248,11000000.0
2006-03-07 18:40:00,6.27406,6.27406,6.27154,6.2729,14000000.0
2006-03-07 18:41:00,6.27409,6.27409,6.27264,6.27299,16000000.0
2006-03-07 18:42:00,6.2719,6.27338,6.2719,6.27293,14000000.0
2006-03-07 18:43:00,6.2732,6.27438,6.27286,6.27438,10000000.0
2006-03-07 18:44:00,6.27342,6.27342,6.27163,6.27172,13000000.0
2006-03-07 18:45:00,6.27142,6.27169,6.27035,6.27111,13000000.0
2006-03-07 18:46:00,6.27175,6.27175,6.27004,6.27073,12000000.0
2006-03-07 18:47:00,6.27036,6.27141,6.26913,6.27141,14000000.0
2006-03-07 18:48:00,6.26997,6.27084,6.26883,6.27057,15000000.0
2006-03-07 18:49:00,6.27107,6.27107,6.26969,6.27082,12000000.0
2006-03-07 18:50:00,6.27033,6.27084,6.26963,6.26963,9000000.0
2006-03-07 18:51:00,6.27144,6.27152,6.2699,6.27151,17000000.0
2006-03-07 18:52:00,6.27159,6.27184,6.27094,6.2716,9000000.0
2006-03-07 18:53:00,6.27187,6.27204,6.27081,6.27145,14000000.0
2006-03-07 18:54:00,6.27108,6.27108,6.2692,6.26962,14000000.0
2006-03-07 18:55:00,6.2691,6.26929,6.26811,6.26811,10000000.0
2006-03-07 18:56:00,6.26878,6.26878,6.26666,6.26711,16000000.0
2006-03-07 18:57:00,6.26652,6.26809,6.26623,6.26809,17000000.0
2006-03-07 18:58:00,6.26789,6.26838,6.26742,6.2682,14000000.0
2006-03-07 18:59:00,6.26834,6.2694,6.26824,6.26875,14000000.0
2006-03-07 19:00:00,6.26882,6.26975,6.26744,6.26947,15000000.0
2006-03-07 19:01:00,6.26959,6.26968,6.26824,6.26912,15000000.0
2006-03-07 19:02:00,6.26963,6.27068,6.26879,6.26971,14000000.0
2006-03-07 19:03:00,6.27069,6.27197,6.27044,6.27044,14000000.0
2006-03-07 19:04:00,6.27208,6.27215,6.27109,6.27194,12000000.0
2006-03-07 19:05:00,6.27181,6.27181,6.27022,6.27023,15000000.0
2006-03-07 19:06:00,6.26994,6.27132,6.26994,6.27042,16000000.0
2006-03-07 19:07:00,6.27003,6.27112,6.26922,6.27058,20000000.0
2006-03-07 19:08:00,6.27114,6.27129,6.27017,6.27041,8000000.0
2006-03-07 19:09:00,6.26952,6.27029,6.26788,6.26991,17000000.0
2006-03-07 19:10:00,6.26758,6.26955,6.26758,6.26955,9000000.0
2006-03-07 19:11:00,6.26928,6.26946,6.26725,6.26845,16000000.0
2006-03-07 19:12:00,6.26941,6.27043,6.26901,6.26927,13000000.0
2006-03-07 19:13:00,6.27052,6.2706,6.2692,6.2706,10000000.0
2006-03-07 19:14:00,6.2703,6.2703,6.26857,6.26938,20000000.0
2006-03-07 19:15:00,6.26971,6.27017,6.26803,6.27017,12000000.0
2006-03-07 19:16:00,6.26959,6.27068,6.26947,6.26985,8000000.0
2006-03-07 19:17:00,6.26968,6.2697,6.26836,6.26838,18000000.0
2006-03-07 19:18:00,6.26908,6.26931,6.26834,6.26931,11000000.0
2006-03-07 19:19:00,6.26957,6.26957,6.268,6.268,12000000.0
2006-03-07 19:20:00,6.26792,6.26905,6.26721,6.2673,14000000.0
2006-03-07 19:21:00,6.26704,6.2685,6.26631,6.26765,13000000.0
2006-03-07 19:22:00,6.26748,6.26865,6.26682,6.26865,12000000.0
2006-03-07 19:23:00,6.26778,6.26806,6.26661,6.26742,14000000.0
2006-03-07 19:24:00,6.26723,6.26838,6.26675,6.26708,19000000.0
2006-03-07 19:25:00,6.2663,6.26723,6.26626,6.26723,8000000.0
2006-03-07 19:26:00,6.26703,6.26728,6.2664,6.26728,7000000.0
2006-03-07 19:27:00,6.26641,6.267,6.26609,6.26609,20000000.0
2006-03-07 19:28:00,6.26642,6.26705,6.26487,6.26705,17000000.0
2006-03-07 19:29:00,6.26735,6.26748,6.26603,6.26604,10000000.0
2006-03-07 19:30:00,6.26597,6.26702,6.26481,6.26608,15000000.0
2006-03-07 19:31:00,6.26582,6.26659,6.26556,6.26556,11000000.0
2006-03-07 19:32:00,6.26532,6.26612,6.2652,6.26541,9000000.0
2006-03-07 19:33:00,6.26564,6.26667,6.26534,6.26602,14000000.0
2006-03-07 19:34:00,6.26595,6.26645,6.26553,6.26611,17000000.0
2006-03-07 19:35:00,6.26607,6.26622,6.2652,6.26601,8000000.0
2006-03-07 19:36:00,6.26576,6.26587,6.26433,6.26565,15000000.0
2006-03-07 19:37:00,6.26473,6.26561,6.26473,6.26532,8000000.0
2006-03-07 19:38:00,6.2661,6.26682,6.26555,6.26576,15000000.0
2006-03-07 19:39:00,6.26599,6.26835,6.26599,6.26835,17000000.0
2006-03-07 19:40:00,6.2688,6.26931,6.26797,6.26846,16000000.0
2006-03-07 19:41:00,6.26962,6.26962,6.26804,6.26819,11000000.0
2006-03-07 19:42:00,6.26797,6.26909,6.26758,6.26893,15000000.0
2006-03-07 19:43:00,6.26904,6.26904,6.26712,6.26799,14000000.0
2006-03-07 19:44:00,6.26772,6.26845,6.26766,6.26845,14000000.0
2006-03-07 19:45:00,6.26719,6.2675,6.2667,6.26733,15000000.0
2006-03-07 19:46:00,6.26727,6.26853,6.26699,6.26764,15000000.0
2006-03-07 19:47:00,6.26726,6.26831,6.26698,6.26755,16000000.0
2006-03-07 19:48:00,6.26637,6.26711,6.26547,6.26598,16000000.0
2006-03-07 19:49:00,6.26617,6.26669,6.26597,6.26608,8000000.0
2006-03-07 19:50:00,6.26598,6.26679,6.26575,6.26575,9000000.0
2006-03-07 19:51:00,6.26584,6.26723,6.26531,6.26696,19000000.0
2006-03-07 19:52:00,6.26564,6.2661,6.26542,6.26607,11000000.0
2006-03-07 19:53:00,6.2661,6.26667,6.26535,6.26584,14000000.0
2006-03-07 19:54:00,6.26524,6.26651,6.26422,6.26563,18000000.0
2006-03-07 19:55:00,6.26529,6.26664,6.26499,6.26541,13000000.0
2006-03-07 19:56:00,6.26563,6.26654,6.26543,6.26543,10000000.0
2006-03-07 19:57:00,6.26617,6.26753,6.26558,6.26746,16000000.0
2006-03-07 19:58:00,6.26729,6.26869,6.26637,6.26754,15000000.0
2006-03-07 19:59:00,6.26743,6.26841,6.26645,6.26759,14000000.0
2006-03-07 20:00:00,6.26742,6.26779,6.26683,6.26763,11000000.0
2006-03-07 20:01:00,6.2667,6.26828,6.26661,6.26689,24000000.0
2006-03-07 20:02:00,6.26699,6.26701,6.2666,6.2666,11000000.0
2006-03-07 20:03:00,6.26679,6.26777,6.26679,6.26777,11000000.0
2006-03-07 20:04:00,6.268,6.26876,6.26759,6.26876,10000000.0
2006-03-07 20:05:00,6.26884,6.26884,6.26655,6.26655,17000000.0
2006-03-07 20:06:00,6.26661,6.26745,6.26661,6.26725,10000000.0
2006-03-07 20:07:00,6.26715,6.26799,6.2671,6.26737,14000000.0
2006-03-07 20:08:00,6.2666,6.2675,6.26607,6.26689,13000000.0
2006-03-07 20:09:00,6.2666,6.26734,6.26624,6.26624,11000000.0
2006-03-07 20:10:00,6.26696,6.26809,6.26671,6.26737,11000000.0
2006-03-07 20:11:00,6.26681,6.26724,6.26593,6.26608,9000000.0
2006-03-07 20:12:00,6.26571,6.26579,6.26454,6.26527,16000000.0
2006-03-07 20:13:00,6.26488,6.26634,6.26463,6.26553,11000000.0
2006-03-07 20:14:00,6.26654,6.26654,6.2656,6.26629,19000000.0
2006-03-07 20:15:00,6.26512,6.26694,6.26512,6.26694,13000000.0
2006-03-07 20:16:00,6.26721,6.26721,6.26623,6.26642,15000000.0
2006-03-07 20:17:00,6.2661,6.26617,6.26596,6.2661,8000000.0
2006-03-07 20:18:00,6.2665,6.26702,6.26578,6.266,14000000.0
2006-03-07 20:19:00,6.26666,6.26714,6.26596,6.26683,14000000.0
2006-03-07 20:20:00,6.26665,6.26689,6.26543,6.26689,12000000.0
2006-03-07 20:21:00,6.26662,6.26681,6.26615,6.26662,9000000.0
2006-03-07 20:22:00,6.26713,6.26737,6.26548,6.26677,17000000.0
2006-03-07 20:23:00,6.26699,6.2678,6.26688,6.26767,11000000.0
2006-03-07 20:24:00,6.26696,6.26788,6.26649,6.26788,16000000.0
2006-03-07 20:25:00,6.26787,6.26816,6.26723,6.26723,11000000.0
2006-03-07 20:26:00,6.26742,6.26815,6.26739,6.26739,8000000.0
2006-03-07 20:27:00,6.26745,6.26777,6.26656,6.26656,13000000.0
2006-03-07 20:28:00,6.26704,6.26739,6.26672,6.26718,15000000.0
2006-03-07 20:29:00,6.26801,6.269,6.26745,6.26878,16000000.0
2006-03-07 20:30:00,6.26845,6.26864,6.26686,6.26795,8000000.0
2006-03-07 20:31:00,6.2681,6.26859,6.26761,6.26796,18000000.0
2006-03-07 20:32:00,6.26798,6.26893,6.26753,6.26873,7000000.0
2006-03-07 20:33:00,6.26866,6.26914,6.26804,6.26914,13000000.0
2006-03-07 20:34:00,6.26844,6.26922,6.2675,6.2675,13000000.0
2006-03-07 20:35:00,6.26814,6.2687,6.26782,6.26847,9000000.0
2006-03-07 20:36:00,6.26952,6.26952,6.26743,6.26872,17000000.0
2006-03-07 20:37:00,6.2688,6.26883,6.26779,6.26857,14000000.0
2006-03-07 20:38:00,6.26898,6.27007,6.26826,6.27007,16000000.0
2006-03-07 20:39:00,6.27013,6.27013,6.26978,6.26978,14000000.0
2006-03-07 20:40:00,6.27016,6.27063,6.27014,6.27028,17000000.0
2006-03-07 20:41:00,6.26996,6.27043,6.26986,6.27028,16000000.0
2006-03-07 20:42:00,6.27032,6.27065,6.27025,6.27044,22000000.0
2006-03-07 20:43:00,6.27057,6.27069,6.26961,6.26981,18000000.0
2006-03-07 20:44:00,6.26968,6.26998,6.26858,6.26961,16000000.0
2006-03-07 20:45:00,6.26945,6.27027,6.269,6.26952,8000000.0
2006-03-07 20:46:00,6.26984,6.27109,6.26956,6.27109,19000000.0
2006-03-07 20:47:00,6.27088,6.27088,6.26957,6.2704,12000000.0
2006-03-07 20:48:00,6.26997,6.27032,6.269,6.26967,9000000.0
2006-03-07 20:49:00,6.26937,6.26966,6.26845,6.26954,19000000.0
2006-03-07 20:50:00,6.26966,6.27058,6.26906,6.26939,15000000.0
2006-03-07 20:51:00,6.26915,6.2704,6.26915,6.2704,9000000.0
2006-03-07 20:52:00,6.27082,6.2716,6.27082,6.27127,11000000.0
2006-03-07 20:53:00,6.27083,6.27159,6.26956,6.27075,15000000.0
2006-03-07 20:54:00,6.27082,6.2721,6.27058,6.27189,12000000.0
2006-03-07 20:55:00,6.27115,6.27213,6.27014,6.27153,18000000.0
2006-03-07 20:56:00,6.27154,6.27381,6.27154,6.27335,12000000.0
2006-03-07 20:57:00,6.27308,6.2734,6.27205,6.27338,13000000.0
2006-03-07 20:58:00,6.27486,6.27649,6.27455,6.27649,11000000.0
2006-03-07 20:59:00,6.27735,6.27758,6.27469,6.2762,11000000.0
2006-03-07 21:00:00,6.27639,6.2771,6.2757,6.27618,17000000.0
2006-03-07 21:01:00,6.27629,6.27629,6.27457,6.2753,10000000.0
2006-03-07 21:02:00,6.27547,6.27551,6.27444,6.27545,8000000.0
2006-03-07 21:03:00,6.27537,6.27601,6.27514,6.27574,19000000.0
2006-03-07 21:04:00,6.276,6.27709,6.27529,6.27645,18000000.0
2006-03-07 21:05:00,6.27621,6.27687,6.27543,6.27687,14000000.0
2006-03-07 21:06:00,6.27771,6.27868,6.27621,6.27764,12000000.0
2006-03-07 21:07:00,6.27861,6.27865,6.27734,6.27813,10000000.0
2006-03-07 21:08:00,6.27795,6.27831,6.27637,6.27637,14000000.0
2006-03-07 21:09:00,6.27653,6.27759,6.27585,6.27663,16000000.0
2006-03-07 21:10:00,6.27727,6.27748,6.27577,6.2766,15000000.0
2006-03-07 21:11:00,6.27653,6.27658,6.27529,6.27579,13000000.0
2006-03-07 21:12:00,6.27567,6.27652,6.27499,6.27652,10000000.0
2006-03-07 21:13:00,6.27692,6.27724,6.27614,6.27614,14000000.0
2006-03-07 21:14:00,6.27519,6.27631,6.27487,6.27589,10000000.0
2006-03-07 21:15:00,6.27592,6.27786,6.27592,6.27786,15000000.0
2006-03-07 21:16:00,6.27702,6.27702,6.2756,6.2756,11000000.0
2006-03-07 21:17:00,6.27574,6.27681,6.27534,6.27604,13000000.0
2006-03-07 21:18:00,6.27577,6.27649,6.27525,6.27525,17000000.0
2006-03-07 21:19:00,6.27486,6.27528,6.27362,6.27528,12000000.0
2006-03-07 21:20:00,6.27418,6.27586,6.27383,6.27491,14000000.0
2006-03-07 21:21:00,6.27497,6.2758,6.27405,6.27542,11000000.0
2006-03-07 21:22:00,6.27626,6.27698,6.27592,6.27628,9000000.0
2006-03-07 21:23:00,6.27584,6.27643,6.2753,6.27593,7000000.0
2006-03-07 21:24:00,6.27458,6.27562,6.27376,6.27416,11000000.0
2006-03-07 21:25:00,6.27484,6.27484,6.2736,6.27371,7000000.0
2006-03-07 21:26:00,6.27434,6.27525,6.27434,6.27483,13000000.0
2006-03-07 21:27:00,6.27441,6.27552,6.27417,6.27534,11000000.0
2006-03-07 21:28:00,6.27546,6.27549,6.27385,6.27419,15000000.0
2006-03-07 21:29:00,6.27411,6.27539,6.27366,6.27464,12000000.0
2006-03-07 21:30:00,6.27459,6.27494,6.27332,6.27432,10000000.0
2006-03-07 21:31:00,6.27308,6.27335,6.27228,6.27327,10000000.0
2006-03-07 21:32:00,6.27374,6.27374,6.27245,6.27308,12000000.0
2006-03-07 21:33:00,6.27281,6.27333,6.27215,6.27272,19000000.0
2006-03-07 21:34:00,6.27282,6.27356,6.2721,6.27335,8000000.0
2006-03-07 21:35:00,6.27287,6.27415,6.27224,6.27415,20000000.0
2006-03-07 21:36:00,6.2745,6.2745,6.27271,6.27346,19000000.0
2006-03-07 21:37:00,6.27346,6.27346,6.27266,6.27286,19000000.0
2006-03-07 21:38:00,6.27301,6.27457,6.27301,6.27402,13000000.0
2006-03-07 21:39:00,6.27229,6.27345,6.27115,6.2721,17000000.0
2006-03-07 21:40:00,6.27283,6.27283,6.27131,6.27198,7000000.0
2006-03-07 21:41:00,6.27158,6.27256,6.27158,6.27248,11000000.0
2006-03-07 21:42:00,6.27245,6.27246,6.27158,6.27158,18000000.0
2006-03-07 21:43:00,6.2726,6.27389,6.27131,6.27257,13000000.0
2006-03-07 21:44:00,6.27369,6.27369,6.27135,6.27135,16000000.0
2006-03-07 21:45:00,6.27196,6.27259,6.27148,6.27235,11000000.0
2006-03-07 21:46:00,6.2722,6.27315,6.27132,6.27178,13000000.0
2006-03-07 21:47:00,6.27239,6.2728,6.27099,6.27165,13000000.0
2006-03-07 21:48:00,6.2714,6.27205,6.27054,6.27054,17000000.0
2006-03-07 21:49:00,6.27066,6.27248,6.27066,6.27198,8000000.0
2006-03-07 21:50:00,6.27296,6.27296,6.27095,6.2723,11000000.0
2006-03-07 21:51:00,6.27264,6.27305,6.27084,6.27178,13000000.0
2006-03-07 21:52:00,6.27131,6.27134,6.27042,6.27042,13000000.0
2006-03-07 21:53:00,6.271,6.27255,6.271,6.27183,14000000.0
2006-03-07 21:54:00,6.27122,6.27207,6.27098,6.27098,11000000.0
2006-03-07 21:55:00,6.27197,6.27268,6.27098,6.27238,17000000.0
2006-03-07 21:56:00,6.27178,6.2723,6.27075,6.27141,12000000.0
2006-03-07 21:57:00,6.27155,6.27213,6.27095,6.27139,16000000.0
2006-03-07 21:58:00,6.27163,6.27193,6.27103,6.27165,9000000.0
2006-03-07 21:59:00,6.2707,6.2712,6.26861,6.26988,18000000.0
2006-03-07 22:00:00,6.26905,6.26923,6.26743,6.26875,13000000.0
2006-03-07 22:01:00,6.26942,6.26991,6.26776,6.26917,11000000.0
2006-03-07 22:02:00,6.2694,6.27001,6.26872,6.26933,17000000.0
2006-03-07 22:03:00,6.26952,6.27038,6.26808,6.26902,23000000.0
2006-03-07 22:04:00,6.26867,6.26927,6.2685,6.26868,15000000.0
2006-03-07 22:05:00,6.26903,6.26955,6.26812,6.26938,14000000.0
2006-03-07 22:06:00,6.26876,6.27037,6.26876,6.2697,15000000.0
2006-03-07 22:07:00,6.26979,6.27072,6.2695,6.27072,9000000.0
2006-03-07 22:08:00,6.26929,6.27007,6.26881,6.26911,18000000.0
2006-03-07 22:09:00,6.26905,6.27033,6.26888,6.26935,11000000.0
2006-03-07 22:10:00,6.26918,6.27024,6.26883,6.26978,7000000.0
2006-03-07 22:11:00,6.26949,6.27036,6.26914,6.27036,8000000.0
2006-03-07 22:12:00,6.2697,6.2697,6.26846,6.26951,16000000.0
2006-03-07 22:13:00,6.26983,6.27052,6.26844,6.27025,24000000.0
2006-03-07 22:14:00,6.27,6.2701,6.26841,6.26905,9000000.0
2006-03-07 22:15:00,6.26864,6.26882,6.26769,6.26769,10000000.0
2006-03-07 22:16:00,6.26773,6.26862,6.26766,6.26862,13000000.0
2006-03-07 22:17:00,6.26858,6.26908,6.26795,6.26825,20000000.0
2006-03-07 22:18:00,6.26871,6.26996,6.26845,6.26951,11000000.0
2006-03-07 22:19:00,6.26919,6.26919,6.26876,6.26905,15000000.0
2006-03-07 22:20:00,6.26906,6.26908,6.26885,6.26897,16000000.0
2006-03-07 22:21:00,6.26913,6.26951,6.26868,6.26951,12000000.0
2006-03-07 22:22:00,6.26878,6.26951,6.26833,6.26951,14000000.0
2006-03-07 22:23:00,6.26952,6.27024,6.26902,6.27024,11000000.0
2006-03-07 22:24:00,6.27038,6.27055,6.26874,6.27023,16000000.0
2006-03-07 22:25:00,6.27015,6.27015,6.26906,6.26933,14000000.0
2006-03-07 22:26:00,6.26921,6.26934,6.26849,6.2688,10000000.0
2006-03-07 22:27:00,6.26892,6.26964,6.26876,6.26958,14000000.0
2006-03-07 22:28:00,6.26945,6.26945,6.26827,6.26881,12000000.0
2006-03-07 22:29:00,6.26897,6.2693,6.26797,6.26916,13000000.0
2006-03-07 22:30:00,6.26925,6.26929,6.26838,6.26871,8000000.0
2006-03-07 22:31:00,6.26852,6.26903,6.26811,6.26875,11000000.0
2006-03-07 22:32:00,6.26906,6.26927,6.26837,6.26927,20000000.0
2006-03-07 22:33:00,6.26938,6.2703,6.26877,6.2703,11000000.0
2006-03-07 22:34:00,6.26859,6.26959,6.26836,6.26922,10000000.0
2006-03-07 22:35:00,6.26979,6.27074,6.26878,6.26934,13000000.0
2006-03-07 22:36:00,6.26943,6.26982,6.26889,6.26889,9000000.0
2006-03-07 22:37:00,6.26901,6.27076,6.26901,6.2695,13000000.0
2006-03-07 22:38:00,6.27129,6.27151,6.26964,6.27138,9000000.0
2006-03-07 22:39:00,6.27113,6.27129,6.26997,6.27046,12000000.0
2006-03-07 22:40:00,6.27013,6.27128,6.27008,6.27069,9000000.0
2006-03-07 22:41:00,6.27063,6.2719,6.27024,6.2719,14000000.0
2006-03-07 22:42:00,6.2717,6.27193,6.27107,6.27129,13000000.0
2006-03-07 22:43:00,6.2715,6.27225,6.27099,6.27214,12000000.0
2006-03-07 22:44:00,6.27275,6.27353,6.27229,6.27311,15000000.0
2006-03-07 22:45:00,6.27254,6.27348,6.27168,6.2718,13000000.0
2006-03-07 22:46:00,6.27183,6.27349,6.27183,6.27349,14000000.0
2006-03-07 22:47:00,6.27404,6.2741,6.2738,6.27398,15000000.0
2006-03-07 22:48:00,6.27398,6.27414,6.27388,6.27388,13000000.0
2006-03-07 22:49:00,6.27362,6.27385,6.27233,6.27258,13000000.0
2006-03-07 22:50:00,6.27295,6.27365,6.27196,6.27196,15000000.0
2006-03-07 22:51:00,6.27302,6.27424,6.27302,6.27369,14000000.0
2006-03-07 22:52:00,6.27372,6.27409,6.27347,6.27404,9000000.0
2006-03-07 22:53:00,6.27419,6.27479,6.27344,6.27355,15000000.0
2006-03-07 22:54:00,6.2731,6.2736,6.2723,6.2736,17000000.0
2006-03-07 22:55:00,6.27389,6.27422,6.27221,6.27337,16000000.0
2006-03-07 22:56:00,6.27314,6.27364,6.27208,6.27239,13000000.0
2006-03-07 22:57:00,6.27273,6.27284,6.27265,6.27269,8000000.0
2006-03-07 22:58:00,6.27252,6.27272,6.27221,6.27272,8000000.0
2006-03-07 22:59:00,6.27321,6.27337,6.272,6.272,19000000.0
2006-03-07 23:00:00,6.27181,6.27339,6.27168,6.27286,10000000.0
2006-03-07 23:01:00,6.27261,6.27295,6.27189,6.27295,7000000.0
2006-03-07 23:02:00,6.27287,6.27317,6.27177,6.27197,15000000.0
2006-03-07 23:03:00,6.27314,6.27314,6.27164,6.27308,17000000.0
2006-03-07 23:04:00,6.27276,6.27299,6.27117,6.2728,19000000.0
2006-03-07 23:05:00,6.27252,6.27302,6.27149,6.27149,9000000.0
2006-03-07 23:06:00,6.27137,6.27201,6.2707,6.2707,12000000.0
2006-03-07 23:07:00,6.27105,6.27216,6.27098,6.27156,14000000.0
2006-03-07 23:08:00,6.2713,6.27181,6.27043,6.2716,16000000.0
2006-03-07 23:09:00,6.27109,6.27172,6.27089,6.2709,9000000.0
2006-03-07 23:10:00,6.27073,6.27117,6.26986,6.27061,12000000.0
2006-03-07 23:11:00,6.27065,6.27131,6.27057,6.27057,14000000.0
2006-03-07 23:12:00,6.2707,6.27119,6.26879,6.26879,7000000.0
2006-03-07 23:13:00,6.27075,6.27121,6.2697,6.27087,14000000.0
2006-03-07 23:14:00,6.2699,6.27039,6.2685,6.26983,19000000.0
2006-03-07 23:15:00,6.26831,6.26974,6.26831,6.26857,13000000.0
2006-03-07 23:16:00,6.2687,6.27007,6.26851,6.27007,15000000.0
2006-03-07 23:17:00,6.2704,6.27043,6.26871,6.26897,11000000.0
2006-03-07 23:18:00,6.26908,6.27046,6.26869,6.26947,12000000.0
2006-03-07 23:19:00,6.26932,6.26996,6.2686,6.2686,14000000.0
2006-03-07 23:20:00,6.26895,6.26968,6.26794,6.26889,19000000.0
2006-03-07 23:21:00,6.26888,6.26998,6.26888,6.26958,7000000.0
2006-03-07 23:22:00,6.26904,6.26994,6.26828,6.26828,15000000.0
2006-03-07 23:23:00,6.26832,6.27042,6.26832,6.26853,11000000.0
2006-03-07 23:24:00,6.26822,6.26983,6.26822,6.26963,14000000.0
2006-03-07 23:25:00,6.26914,6.2696,6.26876,6.26944,11000000.0
2006-03-07 23:26:00,6.2687,6.26986,6.2687,6.26906,14000000.0
2006-03-07 23:27:00,6.26965,6.2698,6.26887,6.2698,11000000.0
2006-03-07 23:28:00,6.26971,6.27095,6.26929,6.26929,12000000.0
2006-03-07 23:29:00,6.26917,6.2701,6.26837,6.26837,16000000.0
2006-03-07 23:30:00,6.26857,6.27104,6.26857,6.26892,20000000.0
2006-03-07 23:31:00,6.26891,6.26969,6.26875,6.26969,11000000.0
2006-03-07 23:32:00,6.27064,6.27064,6.26841,6.26953,16000000.0
2006-03-07 23:33:00,6.26928,6.27094,6.26905,6.27003,12000000.0
2006-03-07 23:34:00,6.26963,6.27086,6.26963,6.27083,13000000.0
2006-03-07 23:35:00,6.27077,6.27167,6.27032,6.27053,9000000.0
2006-03-07 23:36:00,6.2707,6.27125,6.2688,6.2688,9000000.0
2006-03-07 23:37:00,6.26963,6.27061,6.26924,6.27061,14000000.0
2006-03-07 23:38:00,6.26948,6.27088,6.26927,6.27004,13000000.0
2006-03-07 23:39:00,6.27005,6.27122,6.27005,6.27038,17000000.0
2006-03-07 23:40:00,6.27056,6.27078,6.26923,6.27071,12000000.0
2006-03-07 23:41:00,6.27082,6.27082,6.26934,6.26972,17000000.0
2006-03-07 23:42:00,6.26956,6.27036,6.26869,6.2694,22000000.0
2006-03-07 23:43:00,6.2689,6.26923,6.26874,6.26894,15000000.0
2006-03-07 23:44:00,6.26901,6.26932,6.26879,6.26913,14000000.0
2006-03-07 23:45:00,6.26881,6.26954,6.26833,6.26919,20000000.0
2006-03-07 23:46:00,6.26837,6.26996,6.26826,6.26928,14000000.0
2006-03-07 23:47:00,6.26812,6.26957,6.2681,6.26841,10000000.0
2006-03-07 23:48:00,6.26846,6.27012,6.26846,6.27012,18000000.0
2006-03-07 23:49:00,6.26902,6.26983,6.26884,6.26909,14000000.0
2006-03-07 23:50:00,6.26767,6.26774,6.26745,6.26745,13000000.0
2006-03-07 23:51:00,6.26799,6.26919,6.26799,6.26919,8000000.0
2006-03-07 23:52:00,6.26887,6.26932,6.26776,6.26828,16000000.0
2006-03-07 23:53:00,6.26791,6.26985,6.26791,6.26852,18000000.0
2006-03-07 23:54:00,6.26849,6.26935,6.26781,6.26862,12000000.0
2006-03-07 23:55:00,6.26739,6.26942,6.26739,6.26865,19000000.0
2006-03-07 23:56:00,6.26795,6.26933,6.26795,6.26873,14000000.0
2006-03-07 23:57:00,6.26799,6.26888,6.26799,6.26888,16000000.0
2006-03-07 23:58:00,6.26884,6.26909,6.26875,6.26875,13000000.0
2006-03-07 23:59:00,6.26903,6.27121,6.26903,6.26983,14000000.0
2006-03-08 00:00:00,6.2693,6.26998,6.26825,6.26998,17000000.0
2006-03-08 00:01:00,6.2702,6.27119,6.26913,6.27066,12000000.0
2006-03-08 00:02:00,6.2705,6.27097,6.26966,6.27043,15000000.0
2006-03-08 00:03:00,6.27059,6.27074,6.26964,6.26964,14000000.0
2006-03-08 00:04:00,6.26963,6.27072,6.26894,6.26894,12000000.0
2006-03-08 00:05:00,6.26982,6.27007,6.26879,6.26907,12000000.0
2006-03-08 00:06:00,6.269,6.26985,6.269,6.26935,12000000.0
2006-03-08 00:07:00,6.26939,6.26966,6.26872,6.26915,11000000.0
2006-03-08 00:08:00,6.26912,6.27046,6.2685,6.26936,15000000.0
2006-03-08 00:09:00,6.2692,6.2692,6.26726,6.26726,12000000.0
2006-03-08 00:10:00,6.26847,6.2692,6.26772,6.26798,19000000.0
2006-03-08 00:11:00,6.26764,6.26871,6.26748,6.26827,8000000.0
2006-03-08 00:12:00,6.26815,6.2683,6.2672,6.2672,9000000.0
2006-03-08 00:13:00,6.26829,6.26846,6.26678,6.26679,13000000.0
2006-03-08 00:14:00,6.2672,6.2686,6.2672,6.26775,14000000.0
2006-03-08 00:15:00,6.26781,6.26874,6.26663,6.26818,12000000.0
2006-03-08 00:16:00,6.26825,6.26943,6.2675,6.26881,12000000.0
2006-03-08 00:17:00,6.26858,6.26886,6.2681,6.26849,10000000.0
2006-03-08 00:18:00,6.2691,6.26959,6.26703,6.26856,19000000.0
2006-03-08 00:19:00,6.2678,6.26928,6.2678,6.269,12000000.0
2006-03-08 00:20:00,6.26965,6.26965,6.26795,6.26813,11000000.0
2006-03-08 00:21:00,6.26805,6.26825,6.26721,6.26806,14000000.0
2006-03-08 00:22:00,6.26811,6.26932,6.26811,6.26875,13000000.0
2006-03-08 00:23:00,6.26841,6.26875,6.26778,6.26853,13000000.0
2006-03-08 00:24:00,6.26879,6.26879,6.26772,6.26781,9000000.0
2006-03-08 00:25:00,6.26839,6.26946,6.26825,6.26858,13000000.0
2006-03-08 00:26:00,6.26841,6.26883,6.26841,6.26845,14000000.0
2006-03-08 00:27:00,6.26863,6.26869,6.26835,6.26835,15000000.0
2006-03-08 00:28:00,6.26793,6.26863,6.26728,6.2681,7000000.0
2006-03-08 00:29:00,6.26732,6.26788,6.26704,6.26705,17000000.0
2006-03-08 00:30:00,6.26724,6.2684,6.26722,6.26799,9000000.0
2006-03-08 00:31:00,6.26743,6.26857,6.26736,6.26834,13000000.0
2006-03-08 00:32:00,6.26844,6.26933,6.26794,6.26894,8000000.0
2006-03-08 00:33:00,6.26861,6.26913,6.26821,6.26848,19000000.0
2006-03-08 00:34:00,6.26704,6.26822,6.26704,6.26819,15000000.0
2006-03-08 00:35:00,6.26856,6.26856,6.26753,6.26805,12000000.0
2006-03-08 00:36:00,6.26862,6.26909,6.26777,6.2683,15000000.0
2006-03-08 00:37:00,6.26803,6.26818,6.26785,6.26818,15000000.0
2006-03-08 00:38:00,6.26773,6.26821,6.26746,6.26821,18000000.0
2006-03-08 00:39:00,6.26849,6.26982,6.26765,6.26904,20000000.0
2006-03-08 00:40:00,6.26861,6.26861,6.2675,6.26841,10000000.0
2006-03-08 00:41:00,6.26848,6.26878,6.26791,6.26854,9000000.0
2006-03-08 00:42:00,6.26904,6.26924,6.26826,6.26903,16000000.0
2006-03-08 00:43:00,6.26885,6.2689,6.26788,6.26788,16000000.0
2006-03-08 00:44:00,6.26806,6.26921,6.26806,6.26905,10000000.0
2006-03-08 00:45:00,6.26947,6.26985,6.26855,6.26955,16000000.0
2006-03-08 00:46:00,6.26814,6.26935,6.26782,6.26907,12000000.0
2006-03-08 00:47:00,6.26771,6.26954,6.26703,6.26954,8000000.0
2006-03-08 00:48:00,6.26941,6.26972,6.26779,6.26779,16000000.0
2006-03-08 00:49:00,6.26778,6.27068,6.26778,6.27068,11000000.0
2006-03-08 00:50:00,6.27088,6.27236,6.27029,6.27203,9000000.0
2006-03-08 00:51:00,6.27212,6.27212,6.27017,6.27017,9000000.0
2006-03-08 00:52:00,6.27044,6.27102,6.26961,6.26961,18000000.0
2006-03-08 00:53:00,6.26997,6.27125,6.26931,6.26931,12000000.0
2006-03-08 00:54:00,6.2699,6.2701,6.26882,6.26963,12000000.0
2006-03-08 00:55:00,6.26953,6.27012,6.26898,6.26918,11000000.0
2006-03-08 00:56:00,6.26943,6.26981,6.26853,6.26871,14000000.0
2006-03-08 00:57:00,6.26924,6.26971,6.26827,6.26918,15000000.0
2006-03-08 00:58:00,6.26877,6.26918,6.26795,6.26837,9000000.0
2006-03-08 00:59:00,6.26762,6.2694,6.26762,6.26884,17000000.0
2006-03-08 01:00:00,6.26899,6.26981,6.26854,6.26981,12000000.0
2006-03-08 01:01:00,6.26995,6.26995,6.26813,6.26834,15000000.0
2006-03-08 01:02:00,6.26796,6.26835,6.26731,6.26799,10000000.0
2006-03-08 01:03:00,6.26751,6.26881,6.26743,6.26802,13000000.0
2006-03-08 01:04:00,6.26766,6.26822,6.26691,6.26785,13000000.0
2006-03-08 01:05:00,6.26864,6.26875,6.26718,6.26875,13000000.0
2006-03-08 01:06:00,6.26928,6.26928,6.26895,6.26895,12000000.0
2006-03-08 01:07:00,6.26859,6.2687,6.26663,6.26664,13000000.0
2006-03-08 01:08:00,6.2669,6.26798,6.26631,6.26708,15000000.0
2006-03-08 01:09:00,6.26664,6.26792,6.26664,6.26778,17000000.0
2006-03-08 01:10:00,6.26775,6.26775,6.26631,6.26635,10000000.0
2006-03-08 01:11:00,6.26632,6.26666,6.26565,6.26666,11000000.0
2006-03-08 01:12:00,6.26597,6.26686,6.26562,6.26599,10000000.0
2006-03-08 01:13:00,6.26708,6.2677,6.26625,6.2677,11000000.0
2006-03-08 01:14:00,6.26704,6.26704,6.26458,6.26588,13000000.0
2006-03-08 01:15:00,6.26589,6.26649,6.26561,6.26584,9000000.0
2006-03-08 01:16:00,6.26704,6.26762,6.26555,6.26555,12000000.0
2006-03-08 01:17:00,6.26591,6.26677,6.26591,6.26664,11000000.0
2006-03-08 01:18:00,6.2663,6.26715,6.26557,6.26604,12000000.0
2006-03-08 01:19:00,6.26609,6.26704,6.26568,6.26579,19000000.0
2006-03-08 01:20:00,6.2658,6.26668,6.2656,6.26561,11000000.0
2006-03-08 01:21:00,6.26623,6.2681,6.26604,6.2681,12000000.0
2006-03-08 01:22:00,6.26825,6.26825,6.26721,6.26802,9000000.0
2006-03-08 01:23:00,6.26759,6.26822,6.26692,6.26692,13000000.0
2006-03-08 01:24:00,6.2678,6.26792,6.2662,6.2662,14000000.0
2006-03-08 01:25:00,6.26637,6.26772,6.26637,6.26675,11000000.0
2006-03-08 01:26:00,6.2672,6.26852,6.2672,6.26852,10000000.0
2006-03-08 01:27:00,6.26848,6.26869,6.26774,6.26865,17000000.0
2006-03-08 01:28:00,6.26856,6.26875,6.26855,6.26875,13000000.0
2006-03-08 01:29:00,6.26867,6.26872,6.26847,6.26858,19000000.0
2006-03-08 01:30:00,6.26841,6.26894,6.26716,6.26793,15000000.0
2006-03-08 01:31:00,6.26695,6.26793,6.2657,6.26602,15000000.0
2006-03-08 01:32:00,6.26616,6.26747,6.26616,6.26691,12000000.0
2006-03-08 01:33:00,6.26672,6.26777,6.26672,6.26708,8000000.0
2006-03-08 01:34:00,6.26713,6.26772,6.26618,6.26771,18000000.0
2006-03-08 01:35:00,6.26665,6.26741,6.26565,6.26583,12000000.0
2006-03-08 01:36:00,6.26511,6.26724,6.26511,6.26665,16000000.0
2006-03-08 01:37:00,6.26643,6.26759,6.26614,6.26722,15000000.0
2006-03-08 01:38:00,6.26744,6.26777,6.26615,6.26696,18000000.0
2006-03-08 01:39:00,6.26708,6.2671,6.26684,6.26704,10000000.0
2006-03-08 01:40:00,6.26707,6.26709,6.26684,6.26705,11000000.0
2006-03-08 01:41:00,6.26665,6.26738,6.26611,6.26705,16000000.0
2006-03-08 01:42:00,6.26669,6.26696,6.26551,6.26626,14000000.0
2006-03-08 01:43:00,6.26597,6.26658,6.26552,6.26636,16000000.0
2006-03-08 01:44:00,6.26648,6.26785,6.26557,6.26667,15000000.0
2006-03-08 01:45:00,6.26647,6.26696,6.26563,6.2657,16000000.0
2006-03-08 01:46:00,6.2655,6.26728,6.2655,6.26724,9000000.0
2006-03-08 01:47:00,6.26803,6.26833,6.26653,6.26833,17000000.0
2006-03-08 01:48:00,6.26737,6.26752,6.2663,6.26711,16000000.0
2006-03-08 01:49:00,6.26657,6.26704,6.26604,6.26655,10000000.0
2006-03-08 01:50:00,6.2663,6.26722,6.26616,6.26665,11000000.0
2006-03-08 01:51:00,6.2663,6.26648,6.26569,6.26582,12000000.0
2006-03-08 01:52:00,6.26571,6.26571,6.26541,6.26555,12000000.0
2006-03-08 01:53:00,6.2659,6.26742,6.26536,6.2671,18000000.0
2006-03-08 01:54:00,6.26723,6.26723,6.2658,6.26627,14000000.0
2006-03-08 01:55:00,6.26825,6.26878,6.26792,6.2682,18000000.0
2006-03-08 01:56:00,6.26853,6.26857,6.26759,6.26796,8000000.0
2006-03-08 01:57:00,6.26798,6.26838,6.2668,6.26721,13000000.0
2006-03-08 01:58:00,6.26727,6.26872,6.26727,6.26753,11000000.0
2006-03-08 01:59:00,6.26775,6.26823,6.26706,6.26754,11000000.0
2006-03-08 02:00:00,6.26805,6.26823,6.26695,6.26806,16000000.0
2006-03-08 02:01:00,6.26859,6.26924,6.26727,6.26738,21000000.0
2006-03-08 02:02:00,6.26769,6.26784,6.26671,6.26747,10000000.0
2006-03-08 02:03:00,6.26772,6.26806,6.26671,6.26671,8000000.0
2006-03-08 02:04:00,6.26698,6.26804,6.26698,6.26765,14000000.0
2006-03-08 02:05:00,6.26783,6.26842,6.26725,6.26725,14000000.0
2006-03-08 02:06:00,6.26694,6.26862,6.26694,6.26862,15000000.0
2006-03-08 02:07:00,6.26795,6.26833,6.26723,6.26808,10000000.0
2006-03-08 02:08:00,6.2681,6.26917,6.26738,6.26839,16000000.0
2006-03-08 02:09:00,6.26912,6.26912,6.26746,6.26903,18000000.0
2006-03-08 02:10:00,6.26919,6.26985,6.26865,6.26889,16000000.0
2006-03-08 02:11:00,6.26883,6.26966,6.26837,6.26837,14000000.0
2006-03-08 02:12:00,6.26889,6.26949,6.26834,6.26899,10000000.0
2006-03-08 02:13:00,6.26926,6.2703,6.26926,6.2703,15000000.0
2006-03-08 02:14:00,6.26995,6.26995,6.26834,6.26894,19000000.0
2006-03-08 02:15:00,6.26886,6.26953,6.26791,6.26902,12000000.0
2006-03-08 02:16:00,6.26808,6.27062,6.26808,6.26959,18000000.0
2006-03-08 02:17:00,6.27119,6.27263,6.27083,6.2718,14000000.0
2006-03-08 02:18:00,6.27159,6.27249,6.27039,6.27039,12000000.0
2006-03-08 02:19:00,6.2712,6.27197,6.27025,6.2705,14000000.0
2006-03-08 02:20:00,6.27005,6.27176,6.2697,6.27176,13000000.0
2006-03-08 02:21:00,6.2716,6.2717,6.27019,6.27145,15000000.0
2006-03-08 02:22:00,6.27213,6.27213,6.26998,6.26999,13000000.0
2006-03-08 02:23:00,6.27049,6.27194,6.2704,6.27042,16000000.0
2006-03-08 02:24:00,6.27011,6.27241,6.27009,6.27241,17000000.0
2006-03-08 02:25:00,6.27178,6.27178,6.27028,6.27028,10000000.0
2006-03-08 02:26:00,6.26985,6.27184,6.26985,6.27142,13000000.0
2006-03-08 02:27:00,6.2717,6.27177,6.27057,6.27177,7000000.0
2006-03-08 02:28:00,6.27113,6.27113,6.26891,6.26891,9000000.0
2006-03-08 02:29:00,6.26946,6.27094,6.2693,6.26988,20000000.0
2006-03-08 02:30:00,6.2705,6.2705,6.26966,6.27027,11000000.0
2006-03-08 02:31:00,6.2708,6.27127,6.27009,6.27065,9000000.0
2006-03-08 02:32:00,6.27078,6.27104,6.26978,6.27066,13000000.0
2006-03-08 02:33:00,6.27151,6.27199,6.27007,6.27131,14000000.0
2006-03-08 02:34:00,6.27193,6.27343,6.27139,6.27343,17000000.0
2006-03-08 02:35:00,6.27356,6.27356,6.272,6.272,15000000.0
2006-03-08 02:36:00,6.27207,6.27465,6.27207,6.27349,14000000.0
2006-03-08 02:37:00,6.27377,6.27498,6.2731,6.2731,13000000.0
2006-03-08 02:38:00,6.27398,6.27426,6.27263,6.27263,14000000.0
2006-03-08 02:39:00,6.27223,6.27342,6.27223,6.27289,15000000.0
2006-03-08 02:40:00,6.27331,6.27363,6.27225,6.27363,12000000.0
2006-03-08 02:41:00,6.27388,6.27398,6.27274,6.27398,13000000.0
2006-03-08 02:42:00,6.27313,6.27437,6.27307,6.27394,16000000.0
2006-03-08 02:43:00,6.27389,6.27517,6.27383,6.27462,18000000.0
2006-03-08 02:44:00,6.27439,6.27453,6.2732,6.27355,10000000.0
2006-03-08 02:45:00,6.27505,6.27509,6.27336,6.27336,14000000.0
2006-03-08 02:46:00,6.27377,6.27532,6.27373,6.27532,18000000.0
2006-03-08 02:47:00,6.27405,6.27528,6.27405,6.27504,17000000.0
2006-03-08 02:48:00,6.27498,6.27498,6.27384,6.27466,7000000.0
2006-03-08 02:49:00,6.27474,6.27474,6.27249,6.27268,13000000.0
2006-03-08 02:50:00,6.27291,6.2744,6.2723,6.27334,14000000.0
2006-03-08 02:51:00,6.27356,6.27422,6.27325,6.27419,15000000.0
2006-03-08 02:52:00,6.2755,6.27576,6.27362,6.27566,15000000.0
2006-03-08 02:53:00,6.27482,6.27556,6.27429,6.27536,9000000.0
2006-03-08 02:54:00,6.27472,6.27628,6.27454,6.27582,13000000.0
2006-03-08 02:55:00,6.27556,6.27619,6.27499,6.27559,11000000.0
2006-03-08 02:56:00,6.2757,6.27648,6.27452,6.27501,18000000.0
2006-03-08 02:57:00,6.27564,6.27575,6.27436,6.2756,13000000.0
2006-03-08 02:58:00,6.27597,6.27623,6.27448,6.27448,9000000.0
2006-03-08 02:59:00,6.2754,6.27575,6.27428,6.2753,14000000.0
2006-03-08 03:00:00,6.27456,6.27489,6.27365,6.27389,11000000.0
2006-03-08 03:01:00,6.27442,6.27442,6.27315,6.27415,11000000.0
2006-03-08 03:02:00,6.27447,6.27462,6.27295,6.27334,11000000.0
2006-03-08 03:03:00,6.27346,6.27455,6.27215,6.27453,23000000.0
2006-03-08 03:04:00,6.27423,6.27452,6.27339,6.27389,11000000.0
2006-03-08 03:05:00,6.27318,6.27431,6.27278,6.27368,17000000.0
2006-03-08 03:06:00,6.27392,6.27462,6.27341,6.27408,9000000.0
2006-03-08 03:07:00,6.27409,6.27454,6.27395,6.27435,15000000.0
2006-03-08 03:08:00,6.27425,6.27469,6.27336,6.27398,12000000.0
2006-03-08 03:09:00,6.27367,6.2739,6.27364,6.27379,15000000.0
2006-03-08 03:10:00,6.2738,6.27408,6.27242,6.27242,19000000.0
2006-03-08 03:11:00,6.27266,6.27366,6.27223,6.27224,15000000.0
2006-03-08 03:12:00,6.27192,6.27329,6.27181,6.27224,18000000.0
2006-03-08 03:13:00,6.27238,6.27238,6.27113,6.27119,18000000.0
2006-03-08 03:14:00,6.27075,6.27123,6.27043,6.27077,10000000.0
2006-03-08 03:15:00,6.26956,6.27017,6.26886,6.26987,7000000.0
2006-03-08 03:16:00,6.27002,6.27049,6.26906,6.27049,8000000.0
2006-03-08 03:17:00,6.27071,6.27071,6.26895,6.26944,10000000.0
2006-03-08 03:18:00,6.26898,6.26922,6.26793,6.26908,15000000.0
2006-03-08 03:19:00,6.26908,6.26995,6.26854,6.26876,10000000.0
2006-03-08 03:20:00,6.2698,6.26991,6.26894,6.26969,16000000.0
2006-03-08 03:21:00,6.27098,6.27104,6.26942,6.27104,11000000.0
2006-03-08 03:22:00,6.27129,6.27129,6.26998,6.27036,10000000.0
2006-03-08 03:23:00,6.27019,6.27109,6.26946,6.26946,12000000.0
2006-03-08 03:24:00,6.2686,6.27038,6.26853,6.27026,13000000.0
2006-03-08 03:25:00,6.27042,6.27042,6.26934,6.26937,11000000.0
2006-03-08 03:26:00,6.26918,6.26918,6.26733,6.26876,13000000.0
2006-03-08 03:27:00,6.26918,6.26922,6.26779,6.26907,14000000.0
2006-03-08 03:28:00,6.26985,6.2701,6.26875,6.26912,18000000.0
2006-03-08 03:29:00,6.26892,6.26992,6.26815,6.26932,15000000.0
2006-03-08 03:30:00,6.26967,6.26967,6.26793,6.26841,10000000.0
2006-03-08 03:31:00,6.26838,6.26908,6.26801,6.26875,13000000.0
2006-03-08 03:32:00,6.2673,6.26886,6.26716,6.26886,16000000.0
2006-03-08 03:33:00,6.26982,6.27005,6.26869,6.26876,13000000.0
2006-03-08 03:34:00,6.26888,6.26961,6.26816,6.26961,16000000.0
2006-03-08 03:35:00,6.2694,6.26943,6.26834,6.26842,10000000.0
2006-03-08 03:36:00,6.2683,6.26916,6.26712,6.26712,11000000.0
2006-03-08 03:37:00,6.26599,6.26744,6.26561,6.26744,13000000.0
2006-03-08 03:38:00,6.26637,6.26852,6.26637,6.26726,13000000.0
2006-03-08 03:39:00,6.2672,6.26842,6.2672,6.26842,13000000.0
2006-03-08 03:40:00,6.26824,6.2684,6.26713,6.2676,12000000.0
2006-03-08 03:41:00,6.26792,6.26865,6.26755,6.26836,16000000.0
2006-03-08 03:42:00,6.26849,6.26863,6.26725,6.26725,21000000.0
2006-03-08 03:43:00,6.26729,6.26881,6.26729,6.26881,18000000.0
2006-03-08 03:44:00,6.26837,6.2688,6.267,6.26814,15000000.0
2006-03-08 03:45:00,6.26707,6.26769,6.26702,6.26702,9000000.0
2006-03-08 03:46:00,6.26694,6.2678,6.26694,6.2678,8000000.0
2006-03-08 03:47:00,6.26821,6.26842,6.26734,6.26818,11000000.0
2006-03-08 03:48:00,6.26804,6.26821,6.2679,6.2682,9000000.0
2006-03-08 03:49:00,6.26843,6.2694,6.26814,6.26814,16000000.0
2006-03-08 03:50:00,6.26806,6.26976,6.26806,6.26878,19000000.0
2006-03-08 03:51:00,6.26858,6.26951,6.26858,6.26951,9000000.0
2006-03-08 03:52:00,6.26939,6.26939,6.26731,6.26886,19000000.0
2006-03-08 03:53:00,6.26786,6.26881,6.26777,6.26814,10000000.0
2006-03-08 03:54:00,6.26767,6.26846,6.26731,6.26846,17000000.0
2006-03-08 03:55:00,6.26787,6.26817,6.26641,6.26711,16000000.0
2006-03-08 03:56:00,6.26719,6.26762,6.26659,6.26664,7000000.0
2006-03-08 03:57:00,6.26681,6.26694,6.26568,6.26666,11000000.0
2006-03-08 03:58:00,6.26652,6.26681,6.26521,6.26534,12000000.0
2006-03-08 03:59:00,6.26552,6.2659,6.26431,6.26431,17000000.0
2006-03-08 04:00:00,6.26394,6.26569,6.26394,6.2651,12000000.0
2006-03-08 04:01:00,6.26566,6.26749,6.26559,6.26719,16000000.0
2006-03-08 04:02:00,6.26668,6.26709,6.26562,6.26562,14000000.0
2006-03-08 04:03:00,6.26505,6.2671,6.26505,6.26667,12000000.0
2006-03-08 04:04:00,6.26673,6.26817,6.26673,6.26736,16000000.0
2006-03-08 04:05:00,6.26758,6.26878,6.26728,6.26781,13000000.0
2006-03-08 04:06:00,6.26654,6.26776,6.26602,6.26603,16000000.0
2006-03-08 04:07:00,6.26669,6.26764,6.26652,6.26664,13000000.0
2006-03-08 04:08:00,6.26686,6.267,6.26675,6.26688,14000000.0
2006-03-08 04:09:00,6.26663,6.26691,6.26602,6.26676,10000000.0
2006-03-08 04:10:00,6.26624,6.26703,6.2654,6.26667,12000000.0
2006-03-08 04:11:00,6.26675,6.26749,6.26606,6.26651,14000000.0
2006-03-08 04:12:00,6.26623,6.26645,6.26508,6.26594,19000000.0
2006-03-08 04:13:00,6.26572,6.26671,6.26547,6.26629,20000000.0
2006-03-08 04:14:00,6.26604,6.2661,6.26582,6.266,12000000.0
2006-03-08 04:15:00,6.26599,6.26604,6.26578,6.26596,8000000.0
2006-03-08 04:16:00,6.26592,6.26668,6.26475,6.26582,13000000.0
2006-03-08 04:17:00,6.26648,6.26673,6.2654,6.26634,15000000.0
2006-03-08 04:18:00,6.26686,6.26762,6.26618,6.26691,9000000.0
2006-03-08 04:19:00,6.26703,6.26719,6.26591,6.26719,12000000.0
2006-03-08 04:20:00,6.26681,6.2672,6.26548,6.26548,9000000.0
2006-03-08 04:21:00,6.26661,6.26747,6.26624,6.26628,17000000.0
2006-03-08 04:22:00,6.26646,6.26647,6.2653,6.26625,14000000.0
2006-03-08 04:23:00,6.26683,6.26723,6.26656,6.26665,10000000.0
2006-03-08 04:24:00,6.26665,6.26736,6.26636,6.26636,12000000.0
2006-03-08 04:25:00,6.26666,6.26739,6.26666,6.26723,10000000.0
2006-03-08 04:26:00,6.26765,6.26835,6.26748,6.26787,7000000.0
2006-03-08 04:27:00,6.26799,6.26858,6.26717,6.26839,15000000.0
2006-03-08 04:28:00,6.26842,6.26868,6.26761,6.26805,7000000.0
2006-03-08 04:29:00,6.26685,6.26853,6.26685,6.26764,14000000.0
2006-03-08 04:30:00,6.26662,6.26798,6.26662,6.26731,11000000.0
2006-03-08 04:31:00,6.26761,6.26775,6.26681,6.26709,15000000.0
2006-03-08 04:32:00,6.26681,6.26788,6.26664,6.26724,17000000.0
2006-03-08 04:33:00,6.26825,6.26863,6.2672,6.268,14000000.0
2006-03-08 04:34:00,6.26817,6.26842,6.26751,6.26787,9000000.0
2006-03-08 04:35:00,6.26792,6.26795,6.26763,6.26774,12000000.0
2006-03-08 04:36:00,6.26799,6.26876,6.26773,6.26876,12000000.0
2006-03-08 04:37:00,6.26826,6.26834,6.26624,6.26746,12000000.0
2006-03-08 04:38:00,6.2679,6.2679,6.26675,6.26675,11000000.0
2006-03-08 04:39:00,6.26698,6.26819,6.26689,6.26756,17000000.0
2006-03-08 04:40:00,6.26754,6.26776,6.26752,6.26755,9000000.0
2006-03-08 04:41:00,6.26739,6.26777,6.26703,6.26736,10000000.0
2006-03-08 04:42:00,6.26777,6.26839,6.26777,6.26817,8000000.0
2006-03-08 04:43:00,6.26825,6.26909,6.26762,6.26875,18000000.0
2006-03-08 04:44:00,6.26823,6.26878,6.26783,6.26878,9000000.0
2006-03-08 04:45:00,6.26902,6.26902,6.26817,6.26901,9000000.0
2006-03-08 04:46:00,6.26938,6.26952,6.26828,6.26951,16000000.0
2006-03-08 04:47:00,6.26922,6.26926,6.2682,6.26916,12000000.0
2006-03-08 04:48:00,6.26737,6.26884,6.26737,6.26829,10000000.0
2006-03-08 04:49:00,6.26846,6.26866,6.26823,6.26823,16000000.0
2006-03-08 04:50:00,6.26855,6.26859,6.2683,6.26835,16000000.0
2006-03-08 04:51:00,6.26845,6.26858,6.26834,6.26835,20000000.0
2006-03-08 04:52:00,6.26818,6.26888,6.26757,6.26787,13000000.0
2006-03-08 04:53:00,6.2679,6.26871,6.26747,6.26847,11000000.0
2006-03-08 04:54:00,6.26755,6.2685,6.26755,6.2685,11000000.0
2006-03-08 04:55:00,6.26846,6.26873,6.26846,6.26873,12000000.0
2006-03-08 04:56:00,6.26869,6.26869,6.26842,6.26858,16000000.0
2006-03-08 04:57:00,6.26886,6.26905,6.26737,6.26737,7000000.0
2006-03-08 04:58:00,6.26725,6.26802,6.26725,6.26795,13000000.0
2006-03-08 04:59:00,6.26811,6.26832,6.26803,6.26825,17000000.0
2006-03-08 05:00:00,6.26851,6.26932,6.26851,6.26887,10000000.0
2006-03-08 05:01:00,6.26895,6.2693,6.26802,6.26834,13000000.0
2006-03-08 05:02:00,6.26828,6.26917,6.268,6.26829,18000000.0
2006-03-08 05:03:00,6.26852,6.26935,6.26807,6.26807,9000000.0
2006-03-08 05:04:00,6.26797,6.26797,6.26673,6.26673,12000000.0
2006-03-08 05:05:00,6.26734,6.26934,6.26734,6.26817,10000000.0
2006-03-08 05:06:00,6.26863,6.26899,6.2678,6.26857,20000000.0
2006-03-08 05:07:00,6.26868,6.26886,6.26807,6.26886,10000000.0
2006-03-08 05:08:00,6.26692,6.2682,6.26692,6.26785,17000000.0
2006-03-08 05:09:00,6.26825,6.26876,6.26737,6.2682,15000000.0
2006-03-08 05:10:00,6.26827,6.26862,6.26769,6.26835,10000000.0
2006-03-08 05:11:00,6.2683,6.26873,6.26822,6.26833,16000000.0
2006-03-08 05:12:00,6.26885,6.26931,6.26847,6.26847,7000000.0
2006-03-08 05:13:00,6.26862,6.26932,6.26784,6.2692,12000000.0
2006-03-08 05:14:00,6.26824,6.26912,6.26796,6.26912,14000000.0
2006-03-08 05:15:00,6.26812,6.26877,6.26733,6.26733,16000000.0
2006-03-08 05:16:00,6.26675,6.26768,6.26675,6.26751,15000000.0
2006-03-08 05:17:00,6.26712,6.26798,6.26655,6.26742,10000000.0
2006-03-08 05:18:00,6.26722,6.26738,6.26656,6.26656,13000000.0
2006-03-08 05:19:00,6.26651,6.26773,6.26561,6.26625,13000000.0
2006-03-08 05:20:00,6.26677,6.26677,6.26533,6.26586,20000000.0
2006-03-08 05:21:00,6.26539,6.26614,6.26492,6.26614,9000000.0
2006-03-08 05:22:00,6.26489,6.26626,6.26442,6.26457,17000000.0
2006-03-08 05:23:00,6.26503,6.2653,6.26374,6.26374,14000000.0
2006-03-08 05:24:00,6.26511,6.26553,6.2637,6.26446,19000000.0
2006-03-08 05:25:00,6.26398,6.26493,6.26269,6.26327,13000000.0
2006-03-08 05:26:00,6.2621,6.2621,6.26011,6.26062,13000000.0
2006-03-08 05:27:00,6.26176,6.26266,6.26137,6.26158,13000000.0
2006-03-08 05:28:00,6.26169,6.2619,6.26082,6.26144,10000000.0
2006-03-08 05:29:00,6.26146,6.26276,6.2612,6.2622,17000000.0
2006-03-08 05:30:00,6.26216,6.2623,6.26102,6.26137,21000000.0
2006-03-08 05:31:00,6.2619,6.26314,6.26149,6.26297,13000000.0
2006-03-08 05:32:00,6.26331,6.26346,6.26219,6.26228,16000000.0
2006-03-08 05:33:00,6.26235,6.26386,6.26235,6.26317,13000000.0
2006-03-08 05:34:00,6.26318,6.26399,6.26183,6.26183,13000000.0
2006-03-08 05:35:00,6.2616,6.26296,6.26148,6.26296,14000000.0
2006-03-08 05:36:00,6.2633,6.2633,6.26085,6.26205,18000000.0
2006-03-08 05:37:00,6.26155,6.26226,6.26025,6.2609,12000000.0
2006-03-08 05:38:00,6.26046,6.26125,6.25919,6.25919,13000000.0
2006-03-08 05:39:00,6.26031,6.26239,6.25976,6.26124,21000000.0
2006-03-08 05:40:00,6.26126,6.26212,6.26037,6.26212,14000000.0
2006-03-08 05:41:00,6.26167,6.26167,6.25992,6.2609,13000000.0
2006-03-08 05:42:00,6.26084,6.26137,6.25974,6.25974,8000000.0
2006-03-08 05:43:00,6.2607,6.26129,6.25962,6.26066,13000000.0
2006-03-08 05:44:00,6.26048,6.26183,6.26036,6.26107,13000000.0
2006-03-08 05:45:00,6.26232,6.26301,6.26117,6.26193,24000000.0
2006-03-08 05:46:00,6.26289,6.26328,6.26166,6.26256,14000000.0
2006-03-08 05:47:00,6.26229,6.26306,6.26185,6.26202,11000000.0
2006-03-08 05:48:00,6.26252,6.2646,6.26252,6.2646,18000000.0
2006-03-08 05:49:00,6.26487,6.26487,6.26331,6.26331,10000000.0
2006-03-08 05:50:00,6.26347,6.26347,6.26325,6.26326,10000000.0
2006-03-08 05:51:00,6.26355,6.26481,6.26355,6.26467,11000000.0
2006-03-08 05:52:00,6.26342,6.2646,6.26303,6.26303,19000000.0
2006-03-08 05:53:00,6.26237,6.26397,6.26206,6.26279,15000000.0
2006-03-08 05:54:00,6.26286,6.2636,6.2621,6.2621,7000000.0
2006-03-08 05:55:00,6.26331,6.26403,6.26296,6.26391,12000000.0
2006-03-08 05:56:00,6.26363,6.26386,6.26272,6.26362,16000000.0
2006-03-08 05:57:00,6.26244,6.26414,6.26244,6.26353,11000000.0
2006-03-08 05:58:00,6.26393,6.26467,6.26357,6.264,22000000.0
2006-03-08 05:59:00,6.26317,6.26504,6.26317,6.26504,9000000.0
2006-03-08 06:00:00,6.26498,6.26578,6.26399,6.26509,17000000.0
2006-03-08 06:01:00,6.26577,6.26581,6.26398,6.26471,18000000.0
2006-03-08 06:02:00,6.26487,6.26616,6.26448,6.26616,18000000.0
2006-03-08 06:03:00,6.26524,6.26588,6.26484,6.26554,16000000.0
2006-03-08 06:04:00,6.26566,6.26567,6.26473,6.26517,8000000.0
2006-03-08 06:05:00,6.2644,6.2651,6.26407,6.26407,10000000.0
2006-03-08 06:06:00,6.26395,6.26588,6.26395,6.26494,27000000.0
2006-03-08 06:07:00,6.26534,6.26592,6.26413,6.26424,17000000.0
2006-03-08 06:08:00,6.2654,6.2654,6.26433,6.26445,14000000.0
2006-03-08 06:09:00,6.26421,6.2644,6.26307,6.26329,13000000.0
2006-03-08 06:10:00,6.26263,6.26428,6.26263,6.26371,14000000.0
2006-03-08 06:11:00,6.26446,6.26446,6.26307,6.26336,16000000.0
2006-03-08 06:12:00,6.26294,6.26398,6.26279,6.26398,17000000.0
2006-03-08 06:13:00,6.26418,6.26418,6.26237,6.26242,14000000.0
2006-03-08 06:14:00,6.26211,6.2626,6.26143,6.26143,12000000.0
2006-03-08 06:15:00,6.2625,6.2625,6.2613,6.2613,13000000.0
2006-03-08 06:16:00,6.26146,6.26265,6.26146,6.26221,14000000.0
2006-03-08 06:17:00,6.26286,6.26295,6.26243,6.26275,11000000.0
2006-03-08 06:18:00,6.26243,6.26254,6.26107,6.2614,12000000.0
2006-03-08 06:19:00,6.26189,6.26312,6.26189,6.26287,19000000.0
2006-03-08 06:20:00,6.26231,6.26245,6.2617,6.26181,11000000.0
2006-03-08 06:21:00,6.2613,6.26223,6.2613,6.26162,9000000.0
2006-03-08 06:22:00,6.26161,6.26387,6.26161,6.26233,22000000.0
2006-03-08 06:23:00,6.2631,6.26462,6.26271,6.26368,18000000.0
2006-03-08 06:24:00,6.26367,6.26434,6.26336,6.26413,8000000.0
2006-03-08 06:25:00,6.26361,6.26402,6.26298,6.26368,9000000.0
2006-03-08 06:26:00,6.26372,6.26419,6.26263,6.26332,13000000.0
2006-03-08 06:27:00,6.26319,6.26331,6.26303,6.26331,15000000.0
2006-03-08 06:28:00,6.26326,6.2633,6.26304,6.26312,18000000.0
2006-03-08 06:29:00,6.26305,6.26405,6.26247,6.26328,16000000.0
2006-03-08 06:30:00,6.26336,6.26428,6.26336,6.26428,10000000.0
2006-03-08 06:31:00,6.26434,6.26455,6.26426,6.26434,13000000.0
2006-03-08 06:32:00,6.26354,6.26354,6.26216,6.26296,10000000.0
2006-03-08 06:33:00,6.26244,6.26295,6.26184,6.26288,10000000.0
2006-03-08 06:34:00,6.26318,6.26384,6.26249,6.26307,15000000.0
2006-03-08 06:35:00,6.26347,6.26401,6.26242,6.26401,13000000.0
2006-03-08 06:36:00,6.26362,6.26406,6.26219,6.26318,23000000.0
2006-03-08 06:37:00,6.26383,6.26417,6.26267,6.26324,11000000.0
2006-03-08 06:38:00,6.2637,6.26432,6.26243,6.26247,17000000.0
2006-03-08 06:39:00,6.26305,6.26526,6.26305,6.26474,8000000.0
2006-03-08 06:40:00,6.26506,6.26517,6.26392,6.26474,15000000.0
2006-03-08 06:41:00,6.26414,6.2652,6.26381,6.26503,15000000.0
2006-03-08 06:42:00,6.26491,6.26581,6.26396,6.26546,16000000.0
2006-03-08 06:43:00,6.26593,6.26643,6.26482,6.26588,12000000.0
2006-03-08 06:44:00,6.26571,6.26606,6.26483,6.26508,13000000.0
2006-03-08 06:45:00,6.26509,6.26599,6.26392,6.26486,14000000.0
2006-03-08 06:46:00,6.2656,6.2656,6.26372,6.26461,12000000.0
2006-03-08 06:47:00,6.26382,6.26545,6.26376,6.26433,11000000.0
2006-03-08 06:48:00,6.26482,6.26526,6.26392,6.26392,15000000.0
2006-03-08 06:49:00,6.2646,6.26521,6.26309,6.26398,17000000.0
2006-03-08 06:50:00,6.26448,6.26489,6.26279,6.26321,13000000.0
2006-03-08 06:51:00,6.26473,6.26481,6.26243,6.26292,8000000.0
2006-03-08 06:52:00,6.26489,6.26489,6.2629,6.26365,14000000.0
2006-03-08 06:53:00,6.26382,6.26418,6.26306,6.26379,13000000.0
2006-03-08 06:54:00,6.2637,6.26447,6.26334,6.26392,8000000.0
2006-03-08 06:55:00,6.26412,6.26468,6.26412,6.26441,10000000.0
2006-03-08 06:56:00,6.26375,6.26501,6.26363,6.26454,11000000.0
2006-03-08 06:57:00,6.2649,6.2649,6.26379,6.26464,17000000.0
2006-03-08 06:58:00,6.26451,6.26555,6.26395,6.26437,12000000.0
2006-03-08 06:59:00,6.26502,6.26502,6.26413,6.26444,14000000.0
2006-03-08 07:00:00,6.26426,6.26507,6.26398,6.26408,11000000.0
2006-03-08 07:01:00,6.26374,6.26379,6.26354,6.26354,10000000.0
2006-03-08 07:02:00,6.26386,6.26504,6.26386,6.26487,14000000.0
2006-03-08 07:03:00,6.26545,6.2658,6.26471,6.2653,7000000.0
2006-03-08 07:04:00,6.26541,6.26541,6.26412,6.2649,16000000.0
2006-03-08 07:05:00,6.26485,6.26627,6.26485,6.26522,15000000.0
2006-03-08 07:06:00,6.26479,6.26556,6.26474,6.26556,16000000.0
2006-03-08 07:07:00,6.2649,6.2654,6.26446,6.26497,12000000.0
2006-03-08 07:08:00,6.26549,6.26578,6.26439,6.26439,8000000.0
2006-03-08 07:09:00,6.26402,6.26464,6.26382,6.26453,8000000.0
2006-03-08 07:10:00,6.26495,6.26497,6.26467,6.26482,16000000.0
2006-03-08 07:11:00,6.26586,6.2661,6.26366,6.26461,17000000.0
2006-03-08 07:12:00,6.26531,6.26543,6.26509,6.26523,20000000.0
2006-03-08 07:13:00,6.26546,6.26655,6.26508,6.26551,18000000.0
2006-03-08 07:14:00,6.26553,6.26567,6.26453,6.26476,11000000.0
2006-03-08 07:15:00,6.26475,6.26548,6.26435,6.26458,18000000.0
2006-03-08 07:16:00,6.26579,6.2668,6.26579,6.26623,18000000.0
2006-03-08 07:17:00,6.26568,6.26578,6.26493,6.2652,12000000.0
2006-03-08 07:18:00,6.26542,6.26622,6.26429,6.26429,18000000.0
2006-03-08 07:19:00,6.26466,6.26619,6.26466,6.26606,14000000.0
2006-03-08 07:20:00,6.26587,6.26617,6.26498,6.26552,18000000.0
2006-03-08 07:21:00,6.26566,6.26618,6.26465,6.26528,13000000.0
2006-03-08 07:22:00,6.26577,6.26634,6.26433,6.26485,14000000.0
2006-03-08 07:23:00,6.26347,6.26514,6.26347,6.26494,15000000.0
2006-03-08 07:24:00,6.26404,6.26443,6.26309,6.26309,16000000.0
2006-03-08 07:25:00,6.26402,6.26578,6.26402,6.26538,15000000.0
2006-03-08 07:26:00,6.26535,6.26628,6.26488,6.26586,13000000.0
2006-03-08 07:27:00,6.26568,6.26622,6.2649,6.26606,12000000.0
2006-03-08 07:28:00,6.26607,6.26607,6.26513,6.26564,22000000.0
2006-03-08 07:29:00,6.26581,6.2667,6.26504,6.26536,16000000.0
2006-03-08 07:30:00,6.26573,6.26665,6.26538,6.26601,14000000.0
2006-03-08 07:31:00,6.26599,6.26626,6.26555,6.26606,13000000.0
2006-03-08 07:32:00,6.26608,6.26631,6.26535,6.26576,9000000.0
2006-03-08 07:33:00,6.26577,6.26635,6.26524,6.26577,7000000.0
2006-03-08 07:34:00,6.26563,6.26571,6.26468,6.26468,18000000.0
2006-03-08 07:35:00,6.26474,6.2648,6.26453,6.26468,9000000.0
2006-03-08 07:36:00,6.26533,6.2662,6.26437,6.26551,13000000.0
2006-03-08 07:37:00,6.26431,6.26679,6.26431,6.26679,11000000.0
2006-03-08 07:38:00,6.26649,6.2673,6.26604,6.26687,11000000.0
2006-03-08 07:39:00,6.26657,6.26657,6.26489,6.26489,19000000.0
2006-03-08 07:40:00,6.26522,6.26596,6.26515,6.26577,11000000.0
2006-03-08 07:41:00,6.26606,6.26662,6.26532,6.26567,7000000.0
2006-03-08 07:42:00,6.26469,6.26639,6.26469,6.26608,13000000.0
2006-03-08 07:43:00,6.26505,6.26577,6.26446,6.26529,14000000.0
2006-03-08 07:44:00,6.2644,6.2647,6.2638,6.26399,10000000.0
2006-03-08 07:45:00,6.26468,6.26519,6.26397,6.26452,8000000.0
2006-03-08 07:46:00,6.26388,6.26464,6.26366,6.26427,13000000.0
2006-03-08 07:47:00,6.26452,6.26554,6.2637,6.26435,15000000.0
2006-03-08 07:48:00,6.26433,6.26458,6.2635,6.2641,13000000.0
2006-03-08 07:49:00,6.26577,6.26577,6.26338,6.26338,10000000.0
2006-03-08 07:50:00,6.26348,6.26461,6.263,6.26314,17000000.0
2006-03-08 07:51:00,6.26283,6.26424,6.26265,6.26334,16000000.0
2006-03-08 07:52:00,6.26369,6.2638,6.26205,6.26307,13000000.0
2006-03-08 07:53:00,6.26289,6.2635,6.26236,6.26332,10000000.0
2006-03-08 07:54:00,6.26257,6.26405,6.26239,6.26321,11000000.0
2006-03-08 07:55:00,6.26332,6.26332,6.26144,6.26237,12000000.0
2006-03-08 07:56:00,6.26262,6.26262,6.26127,6.26156,13000000.0
2006-03-08 07:57:00,6.26233,6.26239,6.26141,6.26207,8000000.0
2006-03-08 07:58:00,6.26251,6.26325,6.26215,6.26269,14000000.0
2006-03-08 07:59:00,6.26266,6.26412,6.26239,6.26347,15000000.0
2006-03-08 08:00:00,6.2635,6.26365,6.26283,6.26349,10000000.0
2006-03-08 08:01:00,6.26312,6.26312,6.26147,6.26183,13000000.0
2006-03-08 08:02:00,6.26186,6.26231,6.26029,6.26151,14000000.0
2006-03-08 08:03:00,6.26115,6.26139,6.26017,6.26094,12000000.0
2006-03-08 08:04:00,6.26053,6.26125,6.26001,6.26115,16000000.0
2006-03-08 08:05:00,6.26113,6.26158,6.26015,6.26119,14000000.0
2006-03-08 08:06:00,6.26137,6.26236,6.26018,6.26018,19000000.0
2006-03-08 08:07:00,6.26192,6.26307,6.26116,6.26293,19000000.0
2006-03-08 08:08:00,6.26253,6.26313,6.26182,6.26232,11000000.0
2006-03-08 08:09:00,6.26284,6.26284,6.26138,6.26212,10000000.0
2006-03-08 08:10:00,6.26318,6.26337,6.26192,6.26192,16000000.0
2006-03-08 08:11:00,6.26228,6.26279,6.26206,6.26251,9000000.0
2006-03-08 08:12:00,6.26279,6.26328,6.26252,6.26288,10000000.0
2006-03-08 08:13:00,6.26292,6.26324,6.2626,6.26266,11000000.0
2006-03-08 08:14:00,6.26265,6.26351,6.26159,6.26199,12000000.0
2006-03-08 08:15:00,6.26229,6.26291,6.26175,6.26246,15000000.0
2006-03-08 08:16:00,6.26243,6.26341,6.26147,6.26203,14000000.0
2006-03-08 08:17:00,6.26174,6.26232,6.26124,6.26175,10000000.0
2006-03-08 08:18:00,6.26217,6.26224,6.2615,6.26198,9000000.0
2006-03-08 08:19:00,6.26187,6.26285,6.26187,6.26197,11000000.0
2006-03-08 08:20:00,6.2623,6.2623,6.26107,6.26206,11000000.0
2006-03-08 08:21:00,6.26179,6.26299,6.26111,6.26136,20000000.0
2006-03-08 08:22:00,6.26148,6.26273,6.26145,6.26196,8000000.0
2006-03-08 08:23:00,6.2616,6.26301,6.2614,6.26156,12000000.0
2006-03-08 08:24:00,6.26149,6.26297,6.26127,6.2629,13000000.0
2006-03-08 08:25:00,6.26187,6.26268,6.26187,6.26221,12000000.0
2006-03-08 08:26:00,6.26276,6.26358,6.26175,6.26292,13000000.0
2006-03-08 08:27:00,6.26276,6.26436,6.26267,6.26436,11000000.0
2006-03-08 08:28:00,6.26383,6.26434,6.26311,6.26418,8000000.0
2006-03-08 08:29:00,6.26502,6.26502,6.26287,6.26431,12000000.0
2006-03-08 08:30:00,6.26514,6.26532,6.26371,6.26427,11000000.0
2006-03-08 08:31:00,6.2646,6.26522,6.26329,6.26329,10000000.0
2006-03-08 08:32:00,6.26304,6.26435,6.26304,6.26331,13000000.0
2006-03-08 08:33:00,6.26357,6.26384,6.2623,6.2623,11000000.0
2006-03-08 08:34:00,6.26235,6.26354,6.26154,6.26354,17000000.0
2006-03-08 08:35:00,6.26325,6.26337,6.26169,6.26188,11000000.0
2006-03-08 08:36:00,6.26158,6.26167,6.26028,6.2608,10000000.0
2006-03-08 08:37:00,6.26025,6.26204,6.2599,6.26105,9000000.0
2006-03-08 08:38:00,6.25995,6.2611,6.25898,6.25967,18000000.0
2006-03-08 08:39:00,6.25847,6.25951,6.25836,6.25836,8000000.0
2006-03-08 08:40:00,6.25989,6.26012,6.25893,6.25897,7000000.0
2006-03-08 08:41:00,6.26034,6.26139,6.25953,6.26038,16000000.0
2006-03-08 08:42:00,6.26201,6.26321,6.26034,6.26321,14000000.0
2006-03-08 08:43:00,6.26345,6.26444,6.26302,6.26361,12000000.0
2006-03-08 08:44:00,6.26471,6.26515,6.26357,6.26474,9000000.0
2006-03-08 08:45:00,6.26404,6.265,6.26358,6.26444,18000000.0
2006-03-08 08:46:00,6.2642,6.26452,6.26272,6.26366,14000000.0
2006-03-08 08:47:00,6.26353,6.26462,6.26317,6.26345,18000000.0
2006-03-08 08:48:00,6.26391,6.2644,6.26283,6.2642,12000000.0
2006-03-08 08:49:00,6.26336,6.26357,6.26261,6.26261,14000000.0
2006-03-08 08:50:00,6.26325,6.26404,6.26244,6.26336,16000000.0
2006-03-08 08:51:00,6.26287,6.26287,6.261,6.26218,21000000.0
2006-03-08 08:52:00,6.26203,6.2628,6.26087,6.26183,20000000.0
2006-03-08 08:53:00,6.26122,6.2625,6.26078,6.2625,7000000.0
2006-03-08 08:54:00,6.26256,6.26331,6.26228,6.26239,17000000.0
2006-03-08 08:55:00,6.26195,6.26298,6.26111,6.26255,12000000.0
2006-03-08 08:56:00,6.26185,6.26315,6.26177,6.26259,17000000.0
2006-03-08 08:57:00,6.2624,6.26295,6.26157,6.26193,16000000.0
2006-03-08 08:58:00,6.26213,6.26323,6.26168,6.26322,12000000.0
2006-03-08 08:59:00,6.26298,6.2639,6.26253,6.2639,13000000.0
2006-03-08 09:00:00,6.26369,6.26469,6.26239,6.26392,17000000.0
2006-03-08 09:01:00,6.26266,6.26495,6.26266,6.26316,13000000.0
2006-03-08 09:02:00,6.26201,6.26392,6.26198,6.2629,8000000.0
2006-03-08 09:03:00,6.26235,6.26351,6.26189,6.26309,16000000.0
2006-03-08 09:04:00,6.26199,6.26253,6.2614,6.26163,8000000.0
2006-03-08 09:05:00,6.26001,6.26101,6.25986,6.26067,11000000.0
2006-03-08 09:06:00,6.25975,6.26114,6.25975,6.26066,10000000.0
2006-03-08 09:07:00,6.26032,6.26137,6.26004,6.26056,10000000.0
2006-03-08 09:08:00,6.26185,6.26185,6.26034,6.26042,19000000.0
2006-03-08 09:09:00,6.2603,6.26219,6.2603,6.26159,16000000.0
2006-03-08 09:10:00,6.26152,6.26193,6.26069,6.26118,8000000.0
2006-03-08 09:11:00,6.25993,6.25998,6.25816,6.25829,11000000.0
2006-03-08 09:12:00,6.25845,6.25845,6.25677,6.25844,16000000.0
2006-03-08 09:13:00,6.25762,6.25875,6.25723,6.25835,15000000.0
2006-03-08 09:14:00,6.25716,6.25895,6.25683,6.25683,17000000.0
2006-03-08 09:15:00,6.25636,6.25785,6.25636,6.25785,12000000.0
2006-03-08 09:16:00,6.25803,6.25915,6.25758,6.25869,14000000.0
2006-03-08 09:17:00,6.25891,6.25891,6.25648,6.2565,14000000.0
2006-03-08 09:18:00,6.25589,6.25794,6.25589,6.25685,18000000.0
2006-03-08 09:19:00,6.25677,6.25677,6.25501,6.25553,14000000.0
2006-03-08 09:20:00,6.25444,6.25594,6.25383,6.2547,18000000.0
2006-03-08 09:21:00,6.2549,6.25615,6.25483,6.25615,17000000.0
2006-03-08 09:22:00,6.2567,6.25814,6.2562,6.25814,13000000.0
2006-03-08 09:23:00,6.25715,6.25809,6.25698,6.25742,12000000.0
2006-03-08 09:24:00,6.25658,6.25842,6.25658,6.25842,14000000.0
2006-03-08 09:25:00,6.25914,6.2594,6.25842,6.25868,9000000.0
2006-03-08 09:26:00,6.25803,6.25825,6.25653,6.25717,13000000.0
2006-03-08 09:27:00,6.25648,6.25765,6.25547,6.25678,13000000.0
2006-03-08 09:28:00,6.25606,6.25615,6.25447,6.25496,19000000.0
2006-03-08 09:29:00,6.25475,6.25564,6.2538,6.25564,14000000.0
2006-03-08 09:30:00,6.25506,6.25556,6.25398,6.25532,15000000.0
2006-03-08 09:31:00,6.25549,6.2577,6.25481,6.25481,11000000.0
2006-03-08 09:32:00,6.25392,6.25484,6.25347,6.25361,16000000.0
2006-03-08 09:33:00,6.25272,6.25405,6.25232,6.25375,9000000.0
2006-03-08 09:34:00,6.25373,6.25502,6.25294,6.25502,18000000.0
2006-03-08 09:35:00,6.25369,6.25651,6.25369,6.25651,14000000.0
2006-03-08 09:36:00,6.25543,6.25577,6.25393,6.25544,16000000.0
2006-03-08 09:37:00,6.25473,6.25573,6.25473,6.25501,20000000.0
2006-03-08 09:38:00,6.25362,6.25547,6.25337,6.25412,19000000.0
2006-03-08 09:39:00,6.25388,6.25526,6.25357,6.25479,16000000.0
2006-03-08 09:40:00,6.25456,6.25519,6.25401,6.2549,12000000.0
2006-03-08 09:41:00,6.25507,6.25542,6.25404,6.25433,18000000.0
2006-03-08 09:42:00,6.25531,6.25531,6.25397,6.25502,16000000.0
2006-03-08 09:43:00,6.25509,6.25573,6.25429,6.25449,15000000.0
2006-03-08 09:44:00,6.2543,6.2553,6.25416,6.25416,13000000.0
2006-03-08 09:45:00,6.25465,6.25553,6.25465,6.25484,13000000.0
2006-03-08 09:46:00,6.2546,6.2551,6.25326,6.2551,17000000.0
2006-03-08 09:47:00,6.25421,6.25564,6.25421,6.25474,13000000.0
2006-03-08 09:48:00,6.25563,6.25593,6.25489,6.25519,16000000.0
2006-03-08 09:49:00,6.25496,6.25609,6.25454,6.2552,17000000.0
2006-03-08 09:50:00,6.25536,6.25677,6.25492,6.25677,12000000.0
2006-03-08 09:51:00,6.25549,6.25603,6.25491,6.25598,16000000.0
2006-03-08 09:52:00,6.25621,6.25636,6.25453,6.25594,16000000.0
2006-03-08 09:53:00,6.25399,6.25574,6.25339,6.25442,15000000.0
2006-03-08 09:54:00,6.25532,6.25687,6.25465,6.25667,15000000.0
2006-03-08 09:55:00,6.25619,6.25783,6.25557,6.25557,15000000.0
2006-03-08 09:56:00,6.25507,6.25577,6.25407,6.25533,17000000.0
2006-03-08 09:57:00,6.25559,6.25559,6.25368,6.25368,12000000.0
2006-03-08 09:58:00,6.25251,6.25459,6.25251,6.25366,14000000.0
2006-03-08 09:59:00,6.25329,6.25441,6.25234,6.25234,10000000.0
2006-03-08 10:00:00,6.25291,6.25362,6.25226,6.25359,11000000.0
2006-03-08 10:01:00,6.25237,6.25359,6.25179,6.25286,24000000.0
2006-03-08 10:02:00,6.25231,6.25272,6.25118,6.2515,14000000.0
2006-03-08 10:03:00,6.25168,6.25279,6.25067,6.25247,16000000.0
2006-03-08 10:04:00,6.25221,6.25354,6.25163,6.25354,10000000.0
2006-03-08 10:05:00,6.25328,6.25408,6.25328,6.25369,10000000.0
2006-03-08 10:06:00,6.2533,6.25378,6.25307,6.25344,9000000.0
2006-03-08 10:07:00,6.25252,6.25343,6.25212,6.25226,11000000.0
2006-03-08 10:08:00,6.25373,6.25428,6.25321,6.25407,9000000.0
2006-03-08 10:09:00,6.25408,6.25411,6.2521,6.25292,11000000.0
2006-03-08 10:10:00,6.25347,6.25493,6.25346,6.25487,15000000.0
2006-03-08 10:11:00,6.25527,6.25589,6.25466,6.2556,16000000.0
2006-03-08 10:12:00,6.25536,6.25717,6.25536,6.25669,19000000.0
2006-03-08 10:13:00,6.25726,6.25808,6.25699,6.25709,9000000.0
2006-03-08 10:14:00,6.25706,6.25769,6.25587,6.25769,11000000.0
2006-03-08 10:15:00,6.25664,6.25702,6.25579,6.25579,8000000.0
2006-03-08 10:16:00,6.25589,6.25687,6.25481,6.25687,17000000.0
2006-03-08 10:17:00,6.25655,6.25674,6.25518,6.25525,16000000.0
2006-03-08 10:18:00,6.25535,6.25598,6.25453,6.2554,16000000.0
2006-03-08 10:19:00,6.2564,6.25657,6.25419,6.25596,17000000.0
2006-03-08 10:20:00,6.25584,6.25612,6.25531,6.25547,16000000.0
2006-03-08 10:21:00,6.25621,6.25659,6.25537,6.25659,7000000.0
2006-03-08 10:22:00,6.2572,6.25735,6.25563,6.25584,10000000.0
2006-03-08 10:23:00,6.25503,6.25615,6.25466,6.25597,14000000.0
2006-03-08 10:24:00,6.25608,6.25634,6.25482,6.25634,13000000.0
2006-03-08 10:25:00,6.25641,6.2567,6.25544,6.25616,12000000.0
2006-03-08 10:26:00,6.25627,6.25637,6.25521,6.25613,11000000.0
2006-03-08 10:27:00,6.25483,6.25574,6.25415,6.25555,13000000.0
2006-03-08 10:28:00,6.25583,6.25588,6.25462,6.25588,13000000.0
2006-03-08 10:29:00,6.25435,6.25462,6.25378,6.25393,11000000.0
2006-03-08 10:30:00,6.25442,6.25443,6.25374,6.25383,9000000.0
2006-03-08 10:31:00,6.25453,6.25881,6.25379,6.25495,16000000.0
2006-03-08 10:32:00,6.25498,6.25545,6.25416,6.25416,9000000.0
2006-03-08 10:33:00,6.25387,6.25643,6.25387,6.25643,12000000.0
2006-03-08 10:34:00,6.25623,6.25651,6.25549,6.25549,11000000.0
2006-03-08 10:35:00,6.2554,6.25643,6.2554,6.25628,17000000.0
2006-03-08 10:36:00,6.25663,6.25664,6.25483,6.25569,10000000.0
2006-03-08 10:37:00,6.25626,6.25626,6.25478,6.25595,15000000.0
2006-03-08 10:38:00,6.25617,6.25645,6.2554,6.25645,17000000.0
2006-03-08 10:39:00,6.2565,6.25669,6.25567,6.25601,13000000.0
2006-03-08 10:40:00,6.25581,6.25654,6.25531,6.25579,10000000.0
2006-03-08 10:41:00,6.25704,6.25704,6.25582,6.25622,15000000.0
2006-03-08 10:42:00,6.25631,6.25793,6.25631,6.25793,12000000.0
2006-03-08 10:43:00,6.25784,6.25948,6.25743,6.25913,13000000.0
2006-03-08 10:44:00,6.25971,6.26017,6.25858,6.2599,12000000.0
2006-03-08 10:45:00,6.25947,6.25961,6.25753,6.25753,13000000.0
2006-03-08 10:46:00,6.25857,6.25913,6.25703,6.2588,13000000.0
2006-03-08 10:47:00,6.2581,6.25957,6.25789,6.25957,7000000.0
2006-03-08 10:48:00,6.2594,6.25941,6.25872,6.25877,12000000.0
2006-03-08 10:49:00,6.25965,6.26058,6.25935,6.26025,10000000.0
2006-03-08 10:50:00,6.25982,6.26022,6.25875,6.26022,14000000.0
2006-03-08 10:51:00,6.25935,6.26002,6.25875,6.25875,11000000.0
2006-03-08 10:52:00,6.25866,6.25913,6.25735,6.25819,20000000.0
2006-03-08 10:53:00,6.25857,6.25958,6.25847,6.25958,9000000.0
2006-03-08 10:54:00,6.2594,6.26064,6.2586,6.25899,18000000.0
2006-03-08 10:55:00,6.25857,6.25971,6.25833,6.25971,10000000.0
2006-03-08 10:56:00,6.2598,6.25982,6.25884,6.25982,11000000.0
2006-03-08 10:57:00,6.25983,6.26002,6.25805,6.25895,8000000.0
2006-03-08 10:58:00,6.25859,6.25927,6.25766,6.25786,10000000.0
2006-03-08 10:59:00,6.25804,6.25904,6.25789,6.25904,10000000.0
2006-03-08 11:00:00,6.25887,6.25965,6.25806,6.25965,15000000.0
2006-03-08 11:01:00,6.25951,6.26034,6.25851,6.25928,12000000.0
2006-03-08 11:02:00,6.25925,6.25962,6.25862,6.25962,8000000.0
2006-03-08 11:03:00,6.26009,6.26009,6.25923,6.25998,11000000.0
2006-03-08 11:04:00,6.26012,6.26074,6.25945,6.26074,15000000.0
2006-03-08 11:05:00,6.26093,6.26093,6.25852,6.25852,17000000.0
2006-03-08 11:06:00,6.25823,6.25939,6.25809,6.25938,12000000.0
2006-03-08 11:07:00,6.25932,6.25978,6.2589,6.25965,11000000.0
2006-03-08 11:08:00,6.26005,6.26005,6.25868,6.25962,22000000.0
2006-03-08 11:09:00,6.25916,6.25989,6.25879,6.25914,9000000.0
2006-03-08 11:10:00,6.25917,6.26015,6.25856,6.25856,16000000.0
2006-03-08 11:11:00,6.25892,6.25995,6.25892,6.25995,7000000.0
2006-03-08 11:12:00,6.2605,6.2605,6.25883,6.2595,15000000.0
2006-03-08 11:13:00,6.26053,6.26071,6.2593,6.25969,11000000.0
2006-03-08 11:14:00,6.25994,6.26009,6.25922,6.2597,18000000.0
2006-03-08 11:15:00,6.25921,6.26021,6.25797,6.25797,11000000.0
2006-03-08 11:16:00,6.25768,6.25949,6.25768,6.25907,13000000.0
2006-03-08 11:17:00,6.25789,6.25949,6.25789,6.25932,13000000.0
2006-03-08 11:18:00,6.25968,6.2598,6.25842,6.25926,9000000.0
2006-03-08 11:19:00,6.25881,6.26009,6.25819,6.2594,17000000.0
2006-03-08 11:20:00,6.2593,6.26008,6.25857,6.25911,14000000.0
2006-03-08 11:21:00,6.25913,6.25974,6.25848,6.25911,14000000.0
2006-03-08 11:22:00,6.25916,6.25961,6.2575,6.25929,22000000.0
2006-03-08 11:23:00,6.25887,6.2592,6.25785,6.25916,8000000.0
2006-03-08 11:24:00,6.25924,6.25924,6.25805,6.25903,18000000.0
2006-03-08 11:25:00,6.25899,6.25925,6.25886,6.25925,9000000.0
2006-03-08 11:26:00,6.25915,6.25989,6.25866,6.25909,15000000.0
2006-03-08 11:27:00,6.25896,6.25909,6.25723,6.25826,10000000.0
2006-03-08 11:28:00,6.25839,6.25839,6.25672,6.25835,13000000.0
2006-03-08 11:29:00,6.258,6.25833,6.25685,6.25693,17000000.0
2006-03-08 11:30:00,6.25632,6.25691,6.25552,6.25667,13000000.0
2006-03-08 11:31:00,6.25613,6.2562,6.25509,6.2562,12000000.0
2006-03-08 11:32:00,6.2559,6.25613,6.25456,6.25562,20000000.0
2006-03-08 11:33:00,6.25527,6.25652,6.25436,6.25436,16000000.0
2006-03-08 11:34:00,6.25543,6.25592,6.2548,6.25506,13000000.0
2006-03-08 11:35:00,6.25552,6.25552,6.25371,6.25501,14000000.0
2006-03-08 11:36:00,6.25486,6.25551,6.25405,6.25537,11000000.0
2006-03-08 11:37:00,6.25496,6.25748,6.25343,6.25748,16000000.0
2006-03-08 11:38:00,6.25594,6.25594,6.2537,6.25438,8000000.0
2006-03-08 11:39:00,6.25457,6.25481,6.25306,6.25447,11000000.0
2006-03-08 11:40:00,6.25423,6.25534,6.25412,6.25479,12000000.0
2006-03-08 11:41:00,6.25551,6.25585,6.25423,6.25462,10000000.0
2006-03-08 11:42:00,6.25397,6.2556,6.2539,6.2556,10000000.0
2006-03-08 11:43:00,6.25633,6.25641,6.25494,6.25617,17000000.0
2006-03-08 11:44:00,6.25691,6.25726,6.25595,6.25663,15000000.0
2006-03-08 11:45:00,6.25689,6.25761,6.25619,6.25715,16000000.0
2006-03-08 11:46:00,6.25696,6.258,6.25588,6.25776,7000000.0
2006-03-08 11:47:00,6.25755,6.25765,6.25542,6.25622,16000000.0
2006-03-08 11:48:00,6.25641,6.25689,6.25437,6.25525,13000000.0
2006-03-08 11:49:00,6.25554,6.25554,6.25311,6.254,10000000.0
2006-03-08 11:50:00,6.25338,6.25357,6.25073,6.25073,12000000.0
2006-03-08 11:51:00,6.2503,6.25132,6.24923,6.24938,14000000.0
2006-03-08 11:52:00,6.24869,6.24967,6.24554,6.24756,18000000.0
2006-03-08 11:53:00,6.24851,6.24904,6.24698,6.24878,16000000.0
2006-03-08 11:54:00,6.24812,6.24843,6.24716,6.24815,8000000.0
2006-03-08 11:55:00,6.24801,6.24948,6.24781,6.24898,8000000.0
2006-03-08 11:56:00,6.24852,6.25016,6.24852,6.25016,8000000.0
2006-03-08 11:57:00,6.24985,6.25194,6.24985,6.25178,11000000.0
2006-03-08 11:58:00,6.25161,6.25172,6.24977,6.25113,14000000.0
2006-03-08 11:59:00,6.25052,6.25131,6.25021,6.25131,11000000.0
2006-03-08 12:00:00,6.25124,6.25155,6.2505,6.25071,15000000.0
2006-03-08 12:01:00,6.24972,6.25038,6.24865,6.24885,13000000.0
2006-03-08 12:02:00,6.24769,6.24827,6.24632,6.24632,15000000.0
2006-03-08 12:03:00,6.24556,6.24763,6.24488,6.24498,11000000.0
2006-03-08 12:04:00,6.24386,6.24453,6.2428,6.24292,9000000.0
2006-03-08 12:05:00,6.24216,6.24477,6.24215,6.24421,9000000.0
2006-03-08 12:06:00,6.24315,6.24499,6.24214,6.2423,15000000.0
2006-03-08 12:07:00,6.2422,6.24306,6.2416,6.24276,11000000.0
2006-03-08 12:08:00,6.24127,6.24253,6.24048,6.24236,8000000.0
2006-03-08 12:09:00,6.24202,6.24258,6.24109,6.24187,18000000.0
2006-03-08 12:10:00,6.24224,6.24323,6.24117,6.24253,14000000.0
2006-03-08 12:11:00,6.24251,6.24322,6.24224,6.24246,9000000.0
2006-03-08 12:12:00,6.24333,6.24401,6.24268,6.24383,18000000.0
2006-03-08 12:13:00,6.2435,6.24417,6.24192,6.24192,12000000.0
2006-03-08 12:14:00,6.24225,6.24428,6.24225,6.24416,10000000.0
2006-03-08 12:15:00,6.24396,6.24396,6.24248,6.24315,8000000.0
2006-03-08 12:16:00,6.24238,6.24278,6.24113,6.24187,14000000.0
2006-03-08 12:17:00,6.24221,6.24308,6.24132,6.24283,13000000.0
2006-03-08 12:18:00,6.24242,6.24315,6.24229,6.24242,10000000.0
2006-03-08 12:19:00,6.24286,6.24301,6.24187,6.24221,11000000.0
2006-03-08 12:20:00,6.24181,6.24299,6.24145,6.24299,8000000.0
2006-03-08 12:21:00,6.24271,6.24271,6.24125,6.24125,20000000.0
2006-03-08 12:22:00,6.24216,6.24277,6.24112,6.24205,14000000.0
2006-03-08 12:23:00,6.24274,6.24311,6.24202,6.24298,11000000.0
2006-03-08 12:24:00,6.24382,6.24382,6.24205,6.24379,17000000.0
2006-03-08 12:25:00,6.24325,6.24406,6.24285,6.24323,12000000.0
2006-03-08 12:26:00,6.24388,6.24415,6.24332,6.24411,7000000.0
2006-03-08 12:27:00,6.24389,6.24491,6.24347,6.24437,7000000.0
2006-03-08 12:28:00,6.24399,6.24481,6.24383,6.24451,19000000.0
2006-03-08 12:29:00,6.2446,6.24546,6.2438,6.24546,12000000.0
2006-03-08 12:30:00,6.24505,6.24648,6.24473,6.24607,10000000.0
2006-03-08 12:31:00,6.248,6.249,6.24733,6.24865,12000000.0
2006-03-08 12:32:00,6.2477,6.24991,6.2477,6.24956,12000000.0
2006-03-08 12:33:00,6.24886,6.24959,6.24812,6.24925,15000000.0
2006-03-08 12:34:00,6.24936,6.24942,6.24833,6.24853,12000000.0
2006-03-08 12:35:00,6.24786,6.24923,6.24743,6.24895,12000000.0
2006-03-08 12:36:00,6.24898,6.24925,6.24794,6.24835,15000000.0
2006-03-08 12:37:00,6.24827,6.24923,6.24803,6.24894,8000000.0
2006-03-08 12:38:00,6.24997,6.24997,6.24675,6.24701,15000000.0
2006-03-08 12:39:00,6.24686,6.24789,6.24652,6.24782,14000000.0
2006-03-08 12:40:00,6.24824,6.24873,6.24728,6.24873,18000000.0
2006-03-08 12:41:00,6.24901,6.24918,6.24782,6.24912,11000000.0
2006-03-08 12:42:00,6.24801,6.24896,6.24742,6.24889,17000000.0
2006-03-08 12:43:00,6.24868,6.24945,6.24812,6.24921,11000000.0
2006-03-08 12:44:00,6.24918,6.24918,6.24774,6.24844,13000000.0
2006-03-08 12:45:00,6.24818,6.24849,6.24714,6.24714,10000000.0
2006-03-08 12:46:00,6.24855,6.24941,6.24855,6.24901,20000000.0
2006-03-08 12:47:00,6.24915,6.24939,6.24801,6.24807,10000000.0
2006-03-08 12:48:00,6.24777,6.24935,6.24777,6.24831,10000000.0
2006-03-08 12:49:00,6.24873,6.24998,6.24873,6.24906,15000000.0
2006-03-08 12:50:00,6.24896,6.25134,6.24878,6.25134,14000000.0
2006-03-08 12:51:00,6.25112,6.25112,6.24957,6.2496,14000000.0
2006-03-08 12:52:00,6.24858,6.2499,6.24858,6.24967,9000000.0
2006-03-08 12:53:00,6.24996,6.25064,6.2497,6.25029,9000000.0
2006-03-08 12:54:00,6.2505,6.25069,6.24858,6.2492,20000000.0
2006-03-08 12:55:00,6.24969,6.24969,6.24748,6.24902,12000000.0
2006-03-08 12:56:00,6.2471,6.24999,6.2471,6.24997,7000000.0
2006-03-08 12:57:00,6.24883,6.24976,6.24764,6.24782,13000000.0
2006-03-08 12:58:00,6.24643,6.24847,6.24643,6.24807,16000000.0
2006-03-08 12:59:00,6.24641,6.24831,6.24641,6.24819,14000000.0
2006-03-08 13:00:00,6.24735,6.24798,6.24686,6.24718,12000000.0
2006-03-08 13:01:00,6.24807,6.24855,6.24679,6.24681,17000000.0
2006-03-08 13:02:00,6.24743,6.24772,6.24618,6.24655,10000000.0
2006-03-08 13:03:00,6.24577,6.24752,6.24557,6.24713,22000000.0
2006-03-08 13:04:00,6.24636,6.24708,6.24559,6.24683,20000000.0
2006-03-08 13:05:00,6.24709,6.24725,6.24646,6.24722,14000000.0
2006-03-08 13:06:00,6.24778,6.24778,6.24631,6.24736,17000000.0
2006-03-08 13:07:00,6.24761,6.24761,6.24641,6.24731,22000000.0
2006-03-08 13:08:00,6.24743,6.2482,6.24667,6.2482,12000000.0
2006-03-08 13:09:00,6.24855,6.24855,6.24702,6.24777,12000000.0
2006-03-08 13:10:00,6.24828,6.24854,6.24661,6.24686,20000000.0
2006-03-08 13:11:00,6.24748,6.24811,6.24669,6.24728,12000000.0
2006-03-08 13:12:00,6.2472,6.24923,6.2472,6.24923,16000000.0
2006-03-08 13:13:00,6.24899,6.24907,6.24806,6.24896,14000000.0
2006-03-08 13:14:00,6.24875,6.24975,6.24836,6.24975,17000000.0
2006-03-08 13:15:00,6.24941,6.24941,6.24829,6.24927,7000000.0
2006-03-08 13:16:00,6.24797,6.2487,6.24759,6.24764,9000000.0
2006-03-08 13:17:00,6.24776,6.24932,6.24716,6.24804,15000000.0
2006-03-08 13:18:00,6.24773,6.24902,6.24749,6.24902,17000000.0
2006-03-08 13:19:00,6.24785,6.24885,6.24785,6.24867,15000000.0
2006-03-08 13:20:00,6.24862,6.2492,6.24734,6.2488,12000000.0
2006-03-08 13:21:00,6.24815,6.24872,6.24739,6.24838,24000000.0
2006-03-08 13:22:00,6.24713,6.24883,6.2468,6.24866,12000000.0
2006-03-08 13:23:00,6.24812,6.24853,6.24712,6.2485,12000000.0
2006-03-08 13:24:00,6.24878,6.24878,6.24755,6.24817,18000000.0
2006-03-08 13:25:00,6.24728,6.24864,6.24681,6.248,12000000.0
2006-03-08 13:26:00,6.24808,6.24854,6.24654,6.24778,12000000.0
2006-03-08 13:27:00,6.24821,6.24871,6.24744,6.24871,9000000.0
2006-03-08 13:28:00,6.24775,6.24988,6.2473,6.24773,15000000.0
2006-03-08 13:29:00,6.24776,6.24851,6.24708,6.24851,14000000.0
2006-03-08 13:30:00,6.24811,6.2487,6.24711,6.2487,11000000.0
2006-03-08 13:31:00,6.24897,6.2492,6.24806,6.24861,11000000.0
2006-03-08 13:32:00,6.24861,6.24867,6.24779,6.2481,8000000.0
2006-03-08 13:33:00,6.24813,6.24899,6.24781,6.24899,14000000.0
2006-03-08 13:34:00,6.249,6.24957,6.24834,6.24879,11000000.0
2006-03-08 13:35:00,6.24985,6.24985,6.24775,6.24932,16000000.0
2006-03-08 13:36:00,6.24866,6.24917,6.24817,6.24867,8000000.0
2006-03-08 13:37:00,6.24912,6.24997,6.24847,6.24992,17000000.0
2006-03-08 13:38:00,6.24942,6.25018,6.24831,6.25,14000000.0
2006-03-08 13:39:00,6.25029,6.25045,6.24926,6.24962,10000000.0
2006-03-08 13:40:00,6.2498,6.25055,6.24949,6.25026,8000000.0
2006-03-08 13:41:00,6.24965,6.25175,6.24934,6.25125,11000000.0
2006-03-08 13:42:00,6.2524,6.25255,6.25155,6.25212,14000000.0
2006-03-08 13:43:00,6.25218,6.25245,6.25172,6.25245,11000000.0
2006-03-08 13:44:00,6.25207,6.25292,6.25129,6.25292,11000000.0
2006-03-08 13:45:00,6.25309,6.25341,6.25158,6.25341,14000000.0
2006-03-08 13:46:00,6.25278,6.25314,6.25181,6.25288,11000000.0
2006-03-08 13:47:00,6.25317,6.25363,6.25237,6.25248,13000000.0
2006-03-08 13:48:00,6.25236,6.25471,6.25213,6.25471,14000000.0
2006-03-08 13:49:00,6.25493,6.25623,6.25465,6.25604,12000000.0
2006-03-08 13:50:00,6.2558,6.25599,6.25443,6.25501,16000000.0
2006-03-08 13:51:00,6.25497,6.25558,6.2546,6.25521,14000000.0
2006-03-08 13:52:00,6.2546,6.25528,6.2546,6.25494,10000000.0
2006-03-08 13:53:00,6.25515,6.25598,6.25506,6.25508,10000000.0
2006-03-08 13:54:00,6.25477,6.25601,6.25435,6.25571,8000000.0
2006-03-08 13:55:00,6.2548,6.25669,6.25452,6.25547,13000000.0
2006-03-08 13:56:00,6.25538,6.25642,6.25443,6.25642,17000000.0
2006-03-08 13:57:00,6.25524,6.25562,6.25383,6.25562,13000000.0
2006-03-08 13:58:00,6.25486,6.25639,6.25472,6.25639,7000000.0
2006-03-08 13:59:00,6.25676,6.2569,6.25557,6.25687,9000000.0
2006-03-08 14:00:00,6.25693,6.25693,6.25521,6.2555,7000000.0
2006-03-08 14:01:00,6.25552,6.2571,6.25488,6.25579,11000000.0
2006-03-08 14:02:00,6.25537,6.25685,6.25489,6.25647,19000000.0
2006-03-08 14:03:00,6.25583,6.25679,6.25455,6.25495,13000000.0
2006-03-08 14:04:00,6.2547,6.25534,6.25338,6.25481,22000000.0
2006-03-08 14:05:00,6.25448,6.25557,6.25389,6.25508,17000000.0
2006-03-08 14:06:00,6.25451,6.25451,6.2532,6.25385,11000000.0
2006-03-08 14:07:00,6.25511,6.25516,6.25334,6.25363,9000000.0
2006-03-08 14:08:00,6.25374,6.25428,6.25253,6.25253,11000000.0
2006-03-08 14:09:00,6.25319,6.25671,6.25319,6.25426,12000000.0
2006-03-08 14:10:00,6.25345,6.25459,6.2532,6.25355,13000000.0
2006-03-08 14:11:00,6.25357,6.25477,6.25286,6.25477,14000000.0
2006-03-08 14:12:00,6.25429,6.25429,6.25345,6.25369,11000000.0
2006-03-08 14:13:00,6.25296,6.25296,6.25126,6.25253,11000000.0
2006-03-08 14:14:00,6.25203,6.25203,6.25051,6.25133,7000000.0
2006-03-08 14:15:00,6.25088,6.252,6.2499,6.25065,14000000.0
2006-03-08 14:16:00,6.25092,6.25237,6.25092,6.2521,13000000.0
2006-03-08 14:17:00,6.25218,6.25254,6.2508,6.25204,22000000.0
2006-03-08 14:18:00,6.25245,6.25372,6.25203,6.25372,15000000.0
2006-03-08 14:19:00,6.25366,6.25366,6.25232,6.25348,12000000.0
2006-03-08 14:20:00,6.25318,6.25353,6.2525,6.25348,7000000.0
2006-03-08 14:21:00,6.25345,6.25345,6.25196,6.25329,13000000.0
2006-03-08 14:22:00,6.25375,6.25375,6.25103,6.25157,8000000.0
2006-03-08 14:23:00,6.25126,6.2514,6.24994,6.25139,11000000.0
2006-03-08 14:24:00,6.25019,6.25068,6.24886,6.24957,13000000.0
2006-03-08 14:25:00,6.25083,6.25119,6.24992,6.25119,15000000.0
2006-03-08 14:26:00,6.2503,6.25122,6.24967,6.25122,8000000.0
2006-03-08 14:27:00,6.25134,6.25164,6.24984,6.25145,10000000.0
2006-03-08 14:28:00,6.25065,6.25098,6.2496,6.25058,11000000.0
2006-03-08 14:29:00,6.25165,6.25165,6.24952,6.25079,21000000.0
2006-03-08 14:30:00,6.25247,6.25294,6.2513,6.25276,11000000.0
2006-03-08 14:31:00,6.25296,6.253,6.25119,6.25119,17000000.0
2006-03-08 14:32:00,6.25131,6.25365,6.25055,6.25326,15000000.0
2006-03-08 14:33:00,6.25296,6.25298,6.25178,6.25268,8000000.0
2006-03-08 14:34:00,6.25235,6.25553,6.25218,6.25284,9000000.0
2006-03-08 14:35:00,6.25313,6.25552,6.25313,6.25449,11000000.0
2006-03-08 14:36:00,6.25375,6.25487,6.25361,6.25428,15000000.0
2006-03-08 14:37:00,6.25551,6.25552,6.25471,6.255,8000000.0
2006-03-08 14:38:00,6.2546,6.25557,6.25415,6.25557,10000000.0
2006-03-08 14:39:00,6.25626,6.25657,6.25458,6.25458,19000000.0
2006-03-08 14:40:00,6.25574,6.2566,6.25502,6.25606,15000000.0
2006-03-08 14:41:00,6.25531,6.2562,6.25464,6.25617,15000000.0
2006-03-08 14:42:00,6.25629,6.25664,6.25542,6.25542,17000000.0
2006-03-08 14:43:00,6.25482,6.25648,6.2548,6.25635,15000000.0
2006-03-08 14:44:00,6.25609,6.25694,6.25463,6.25599,15000000.0
2006-03-08 14:45:00,6.25749,6.25794,6.25657,6.25725,9000000.0
2006-03-08 14:46:00,6.25796,6.25796,6.25668,6.25772,11000000.0
2006-03-08 14:47:00,6.25674,6.25723,6.25579,6.25585,12000000.0
2006-03-08 14:48:00,6.25708,6.25752,6.25588,6.25752,12000000.0
2006-03-08 14:49:00,6.25707,6.25707,6.25555,6.25657,12000000.0
2006-03-08 14:50:00,6.25606,6.25665,6.25428,6.25478,15000000.0
2006-03-08 14:51:00,6.25466,6.25578,6.25429,6.25489,10000000.0
2006-03-08 14:52:00,6.25492,6.25582,6.25438,6.25487,13000000.0
2006-03-08 14:53:00,6.25438,6.25479,6.25345,6.25439,13000000.0
2006-03-08 14:54:00,6.25459,6.25489,6.25414,6.25424,9000000.0
2006-03-08 14:55:00,6.25386,6.25468,6.25325,6.2538,16000000.0
2006-03-08 14:56:00,6.25483,6.25509,6.25333,6.25414,15000000.0
2006-03-08 14:57:00,6.25431,6.25486,6.25307,6.25464,15000000.0
2006-03-08 14:58:00,6.25488,6.25497,6.25376,6.25483,11000000.0
2006-03-08 14:59:00,6.25467,6.25525,6.25346,6.25403,14000000.0
2006-03-08 15:00:00,6.2543,6.2543,6.25218,6.25255,18000000.0
2006-03-08 15:01:00,6.25318,6.25445,6.25314,6.25443,12000000.0
2006-03-08 15:02:00,6.25394,6.25427,6.25304,6.25397,7000000.0
2006-03-08 15:03:00,6.25402,6.25497,6.25337,6.25473,18000000.0
2006-03-08 15:04:00,6.2544,6.2544,6.25278,6.25338,21000000.0
2006-03-08 15:05:00,6.25345,6.25536,6.25345,6.25462,13000000.0
2006-03-08 15:06:00,6.25439,6.25475,6.25296,6.25395,14000000.0
2006-03-08 15:07:00,6.25419,6.2548,6.25342,6.25355,22000000.0
2006-03-08 15:08:00,6.25364,6.25402,6.25315,6.25402,10000000.0
2006-03-08 15:09:00,6.25464,6.25471,6.25305,6.25393,9000000.0
2006-03-08 15:10:00,6.25381,6.2545,6.25262,6.2538,14000000.0
2006-03-08 15:11:00,6.25416,6.2543,6.25275,6.25392,12000000.0
2006-03-08 15:12:00,6.25502,6.25534,6.2536,6.25517,13000000.0
2006-03-08 15:13:00,6.25625,6.25639,6.25467,6.25614,12000000.0
2006-03-08 15:14:00,6.25518,6.25603,6.25425,6.25502,10000000.0
2006-03-08 15:15:00,6.25409,6.25434,6.25237,6.25434,16000000.0
2006-03-08 15:16:00,6.25388,6.25465,6.2531,6.2535,15000000.0
2006-03-08 15:17:00,6.25339,6.25466,6.2533,6.25461,14000000.0
2006-03-08 15:18:00,6.25414,6.25463,6.253,6.254,12000000.0
2006-03-08 15:19:00,6.25404,6.25473,6.25383,6.25383,11000000.0
2006-03-08 15:20:00,6.25403,6.25482,6.25403,6.25454,14000000.0
2006-03-08 15:21:00,6.25441,6.25558,6.25408,6.2553,14000000.0
2006-03-08 15:22:00,6.25557,6.25563,6.25436,6.25536,10000000.0
2006-03-08 15:23:00,6.25482,6.25639,6.2537,6.2537,11000000.0
2006-03-08 15:24:00,6.25448,6.2555,6.25411,6.2555,10000000.0
2006-03-08 15:25:00,6.25434,6.25586,6.25388,6.25586,16000000.0
2006-03-08 15:26:00,6.25535,6.25564,6.25365,6.25532,15000000.0
2006-03-08 15:27:00,6.2549,6.25525,6.25404,6.25478,10000000.0
2006-03-08 15:28:00,6.25461,6.25462,6.25259,6.25259,11000000.0
2006-03-08 15:29:00,6.25281,6.25418,6.25234,6.25234,19000000.0
2006-03-08 15:30:00,6.25222,6.25311,6.25222,6.25311,10000000.0
2006-03-08 15:31:00,6.25318,6.25414,6.25259,6.25292,14000000.0
2006-03-08 15:32:00,6.25317,6.25355,6.25212,6.2526,12000000.0
2006-03-08 15:33:00,6.25175,6.25291,6.2511,6.25197,20000000.0
2006-03-08 15:34:00,6.25165,6.25279,6.25124,6.25204,12000000.0
2006-03-08 15:35:00,6.25185,6.25277,6.25099,6.25277,12000000.0
2006-03-08 15:36:00,6.25273,6.25297,6.2511,6.25253,10000000.0
2006-03-08 15:37:00,6.25213,6.25315,6.25209,6.25315,10000000.0
2006-03-08 15:38:00,6.25304,6.25328,6.25224,6.25224,13000000.0
2006-03-08 15:39:00,6.25331,6.25429,6.25302,6.25356,7000000.0
2006-03-08 15:40:00,6.25365,6.25556,6.25365,6.25543,10000000.0
2006-03-08 15:41:00,6.25538,6.25576,6.25448,6.25448,9000000.0
2006-03-08 15:42:00,6.2546,6.25578,6.25411,6.25547,13000000.0
2006-03-08 15:43:00,6.25531,6.25531,6.25417,6.25502,16000000.0
2006-03-08 15:44:00,6.25522,6.2559,6.25403,6.25547,14000000.0
2006-03-08 15:45:00,6.25561,6.25649,6.25431,6.25531,15000000.0
2006-03-08 15:46:00,6.25521,6.25552,6.25352,6.25352,13000000.0
2006-03-08 15:47:00,6.25378,6.25591,6.25378,6.25511,9000000.0
2006-03-08 15:48:00,6.25574,6.25574,6.25453,6.25555,21000000.0
2006-03-08 15:49:00,6.25538,6.25596,6.25429,6.25553,23000000.0
2006-03-08 15:50:00,6.25547,6.25605,6.25459,6.25459,12000000.0
2006-03-08 15:51:00,6.25419,6.25571,6.25404,6.25404,19000000.0
2006-03-08 15:52:00,6.25445,6.25647,6.25431,6.25485,15000000.0
2006-03-08 15:53:00,6.2554,6.25566,6.25402,6.25481,14000000.0
2006-03-08 15:54:00,6.25492,6.25621,6.25419,6.25621,15000000.0
2006-03-08 15:55:00,6.25555,6.25718,6.2553,6.25718,12000000.0
2006-03-08 15:56:00,6.25596,6.25805,6.25596,6.25639,18000000.0
2006-03-08 15:57:00,6.25823,6.26061,6.25781,6.26061,10000000.0
2006-03-08 15:58:00,6.26017,6.26017,6.25876,6.25911,22000000.0
2006-03-08 15:59:00,6.25891,6.25973,6.25829,6.25829,12000000.0
2006-03-08 16:00:00,6.25911,6.25947,6.25775,6.25839,12000000.0
2006-03-08 16:01:00,6.2587,6.26048,6.2587,6.25981,12000000.0
2006-03-08 16:02:00,6.26056,6.26079,6.25856,6.25993,13000000.0
2006-03-08 16:03:00,6.26039,6.26092,6.25925,6.26064,13000000.0
2006-03-08 16:04:00,6.26109,6.26126,6.26016,6.26126,11000000.0
2006-03-08 16:05:00,6.2609,6.26225,6.26065,6.26172,9000000.0
2006-03-08 16:06:00,6.261,6.26118,6.25847,6.25856,14000000.0
2006-03-08 16:07:00,6.25947,6.26235,6.25947,6.26227,15000000.0
2006-03-08 16:08:00,6.26204,6.26252,6.26034,6.26034,15000000.0
2006-03-08 16:09:00,6.26055,6.2616,6.2599,6.26121,17000000.0
2006-03-08 16:10:00,6.26015,6.26116,6.26015,6.26041,14000000.0
2006-03-08 16:11:00,6.26056,6.26128,6.25987,6.25995,9000000.0
2006-03-08 16:12:00,6.26072,6.26184,6.26001,6.2618,15000000.0
2006-03-08 16:13:00,6.26225,6.26273,6.26125,6.26229,14000000.0
2006-03-08 16:14:00,6.26112,6.26326,6.26112,6.2618,12000000.0
2006-03-08 16:15:00,6.26052,6.26211,6.25959,6.26086,14000000.0
2006-03-08 16:16:00,6.26087,6.26168,6.25842,6.25842,13000000.0
2006-03-08 16:17:00,6.25955,6.26015,6.25847,6.25905,18000000.0
2006-03-08 16:18:00,6.25872,6.26085,6.25872,6.25993,13000000.0
2006-03-08 16:19:00,6.26052,6.26104,6.2592,6.2592,8000000.0
2006-03-08 16:20:00,6.25839,6.26049,6.25839,6.25976,13000000.0
2006-03-08 16:21:00,6.25997,6.26087,6.25949,6.26041,12000000.0
2006-03-08 16:22:00,6.26075,6.26137,6.26013,6.26069,11000000.0
2006-03-08 16:23:00,6.26115,6.26115,6.25904,6.25929,14000000.0
2006-03-08 16:24:00,6.25898,6.25993,6.25838,6.25933,15000000.0
2006-03-08 16:25:00,6.25985,6.25985,6.25783,6.25873,11000000.0
2006-03-08 16:26:00,6.25884,6.25914,6.25746,6.25746,8000000.0
2006-03-08 16:27:00,6.25737,6.25861,6.25676,6.25676,10000000.0
2006-03-08 16:28:00,6.25661,6.2583,6.25661,6.25762,15000000.0
2006-03-08 16:29:00,6.25818,6.25834,6.25709,6.25722,7000000.0
2006-03-08 16:30:00,6.25775,6.25849,6.25714,6.25806,16000000.0
2006-03-08 16:31:00,6.25784,6.25802,6.25621,6.25789,14000000.0
2006-03-08 16:32:00,6.25697,6.25737,6.25641,6.25714,7000000.0
2006-03-08 16:33:00,6.25712,6.25788,6.25667,6.25788,8000000.0
2006-03-08 16:34:00,6.25668,6.25811,6.25668,6.25811,8000000.0
2006-03-08 16:35:00,6.25772,6.25776,6.2567,6.25679,9000000.0
2006-03-08 16:36:00,6.25698,6.25739,6.25628,6.25641,13000000.0
2006-03-08 16:37:00,6.25647,6.25728,6.25555,6.2564,18000000.0
2006-03-08 16:38:00,6.25556,6.25679,6.25438,6.25679,18000000.0
2006-03-08 16:39:00,6.25622,6.25678,6.25547,6.25628,20000000.0
2006-03-08 16:40:00,6.25683,6.25741,6.25596,6.25741,13000000.0
2006-03-08 16:41:00,6.25763,6.25795,6.25655,6.25761,20000000.0
2006-03-08 16:42:00,6.25727,6.25778,6.25627,6.25667,18000000.0
2006-03-08 16:43:00,6.25683,6.25745,6.25625,6.25625,15000000.0
2006-03-08 16:44:00,6.25679,6.25721,6.25542,6.25687,20000000.0
2006-03-08 16:45:00,6.25624,6.25714,6.25525,6.25684,13000000.0
2006-03-08 16:46:00,6.25697,6.25777,6.25588,6.25591,15000000.0
2006-03-08 16:47:00,6.2576,6.25799,6.25709,6.25799,8000000.0
2006-03-08 16:48:00,6.25845,6.25845,6.25703,6.25793,11000000.0
2006-03-08 16:49:00,6.25712,6.25833,6.25659,6.25793,12000000.0
2006-03-08 16:50:00,6.25858,6.25895,6.25722,6.25879,15000000.0
2006-03-08 16:51:00,6.25886,6.25962,6.25786,6.25915,18000000.0
2006-03-08 16:52:00,6.25981,6.26022,6.25887,6.25975,14000000.0
2006-03-08 16:53:00,6.26029,6.26059,6.25811,6.25873,8000000.0
2006-03-08 16:54:00,6.2588,6.25957,6.25833,6.25938,11000000.0
2006-03-08 16:55:00,6.25977,6.25977,6.25811,6.25811,12000000.0
2006-03-08 16:56:00,6.25944,6.26017,6.25841,6.25841,10000000.0
2006-03-08 16:57:00,6.25962,6.26057,6.25947,6.26009,8000000.0
2006-03-08 16:58:00,6.26082,6.26082,6.25947,6.25985,9000000.0
2006-03-08 16:59:00,6.2601,6.26038,6.25922,6.25989,13000000.0
2006-03-08 17:00:00,6.25941,6.26012,6.25901,6.26012,11000000.0
2006-03-08 17:01:00,6.26075,6.26132,6.26011,6.26132,12000000.0
2006-03-08 17:02:00,6.26203,6.26203,6.26017,6.26059,10000000.0
2006-03-08 17:03:00,6.2605,6.26078,6.25886,6.25924,16000000.0
2006-03-08 17:04:00,6.25862,6.25946,6.25614,6.25745,13000000.0
2006-03-08 17:05:00,6.25697,6.25767,6.25458,6.25472,16000000.0
2006-03-08 17:06:00,6.25534,6.25534,6.25335,6.25381,12000000.0
2006-03-08 17:07:00,6.25403,6.25436,6.25223,6.25288,8000000.0
2006-03-08 17:08:00,6.2534,6.25344,6.25166,6.25199,21000000.0
2006-03-08 17:09:00,6.25083,6.251,6.24914,6.25072,16000000.0
2006-03-08 17:10:00,6.25166,6.25166,6.24932,6.24932,11000000.0
2006-03-08 17:11:00,6.24852,6.24852,6.24651,6.24813,11000000.0
2006-03-08 17:12:00,6.24758,6.24854,6.24706,6.24854,9000000.0
2006-03-08 17:13:00,6.24909,6.24936,6.24771,6.24771,9000000.0
2006-03-08 17:14:00,6.24891,6.24922,6.24819,6.24898,17000000.0
2006-03-08 17:15:00,6.24844,6.2485,6.24743,6.24821,11000000.0
2006-03-08 17:16:00,6.24743,6.24827,6.24666,6.24705,15000000.0
2006-03-08 17:17:00,6.24702,6.24769,6.24631,6.24761,13000000.0
2006-03-08 17:18:00,6.24689,6.24863,6.24623,6.24863,15000000.0
2006-03-08 17:19:00,6.24857,6.24977,6.24755,6.24806,17000000.0
2006-03-08 17:20:00,6.24743,6.24782,6.2462,6.24782,12000000.0
2006-03-08 17:21:00,6.24752,6.2481,6.24684,6.24801,7000000.0
2006-03-08 17:22:00,6.24822,6.24874,6.24701,6.24747,14000000.0
2006-03-08 17:23:00,6.2478,6.24796,6.2461,6.24714,13000000.0
2006-03-08 17:24:00,6.24826,6.2494,6.24775,6.2494,9000000.0
2006-03-08 17:25:00,6.24939,6.24943,6.24842,6.24896,11000000.0
2006-03-08 17:26:00,6.24891,6.24963,6.24749,6.24837,16000000.0
2006-03-08 17:27:00,6.24909,6.24909,6.24744,6.24841,9000000.0
2006-03-08 17:28:00,6.24855,6.24955,6.24758,6.24928,15000000.0
2006-03-08 17:29:00,6.25048,6.25048,6.24942,6.25006,11000000.0
2006-03-08 17:30:00,6.24993,6.24993,6.24878,6.24993,19000000.0
2006-03-08 17:31:00,6.25003,6.25013,6.24906,6.24906,11000000.0
2006-03-08 17:32:00,6.24993,6.24993,6.24764,6.2486,9000000.0
2006-03-08 17:33:00,6.24899,6.2496,6.24869,6.24935,10000000.0
2006-03-08 17:34:00,6.24982,6.24982,6.24742,6.24742,14000000.0
2006-03-08 17:35:00,6.2489,6.24971,6.24815,6.24894,13000000.0
2006-03-08 17:36:00,6.24923,6.24961,6.24783,6.24894,11000000.0
2006-03-08 17:37:00,6.24956,6.2506,6.24913,6.25049,15000000.0
2006-03-08 17:38:00,6.25118,6.25327,6.25043,6.25254,17000000.0
2006-03-08 17:39:00,6.25209,6.25209,6.24996,6.24996,8000000.0
2006-03-08 17:40:00,6.25111,6.25221,6.24985,6.24985,12000000.0
2006-03-08 17:41:00,6.25143,6.25187,6.24994,6.25063,21000000.0
2006-03-08 17:42:00,6.25062,6.25123,6.25008,6.25028,13000000.0
2006-03-08 17:43:00,6.24969,6.25065,6.24911,6.25065,11000000.0
2006-03-08 17:44:00,6.25044,6.25079,6.24923,6.2502,19000000.0
2006-03-08 17:45:00,6.25106,6.25207,6.25048,6.25207,10000000.0
2006-03-08 17:46:00,6.25142,6.25171,6.25009,6.25009,13000000.0
2006-03-08 17:47:00,6.24954,6.24987,6.24895,6.24987,9000000.0
2006-03-08 17:48:00,6.25032,6.25099,6.24993,6.25073,14000000.0
2006-03-08 17:49:00,6.25052,6.25149,6.24918,6.25098,14000000.0
2006-03-08 17:50:00,6.25122,6.25179,6.25028,6.25028,17000000.0
2006-03-08 17:51:00,6.25049,6.25086,6.24811,6.24984,13000000.0
2006-03-08 17:52:00,6.24874,6.24938,6.24752,6.24824,24000000.0
2006-03-08 17:53:00,6.24834,6.24876,6.24721,6.24826,16000000.0
2006-03-08 17:54:00,6.24806,6.24806,6.24604,6.24752,16000000.0
2006-03-08 17:55:00,6.24704,6.2477,6.24542,6.24709,13000000.0
2006-03-08 17:56:00,6.24796,6.24927,6.24654,6.24927,15000000.0
2006-03-08 17:57:00,6.24938,6.24961,6.24831,6.24961,10000000.0
2006-03-08 17:58:00,6.24903,6.25076,6.24892,6.25045,15000000.0
2006-03-08 17:59:00,6.25174,6.25197,6.25047,6.2518,13000000.0
2006-03-08 18:00:00,6.25181,6.25304,6.25096,6.25304,7000000.0
2006-03-08 18:01:00,6.2537,6.25706,6.2537,6.25654,18000000.0
2006-03-08 18:02:00,6.25568,6.25637,6.25472,6.2551,17000000.0
2006-03-08 18:03:00,6.25404,6.25566,6.2537,6.25418,16000000.0
2006-03-08 18:04:00,6.25413,6.2549,6.25386,6.2539,14000000.0
2006-03-08 18:05:00,6.25433,6.25463,6.25321,6.25372,13000000.0
2006-03-08 18:06:00,6.25416,6.25563,6.25416,6.25478,18000000.0
2006-03-08 18:07:00,6.25399,6.25399,6.25224,6.2527,12000000.0
2006-03-08 18:08:00,6.25247,6.25296,6.25164,6.25295,18000000.0
2006-03-08 18:09:00,6.25339,6.2537,6.25155,6.25251,12000000.0
2006-03-08 18:10:00,6.25144,6.25158,6.25019,6.25127,13000000.0
2006-03-08 18:11:00,6.25133,6.25305,6.25133,6.25299,10000000.0
2006-03-08 18:12:00,6.25288,6.25311,6.25237,6.25283,11000000.0
2006-03-08 18:13:00,6.25359,6.25461,6.2533,6.25461,14000000.0
2006-03-08 18:14:00,6.25553,6.25553,6.25281,6.25374,10000000.0
2006-03-08 18:15:00,6.25367,6.25367,6.25255,6.25328,10000000.0
2006-03-08 18:16:00,6.25254,6.25306,6.25189,6.25266,9000000.0
2006-03-08 18:17:00,6.25288,6.25351,6.25172,6.25338,18000000.0
2006-03-08 18:18:00,6.25256,6.25312,6.25176,6.252,14000000.0
2006-03-08 18:19:00,6.25194,6.25311,6.25194,6.25308,10000000.0
2006-03-08 18:20:00,6.25275,6.25283,6.25142,6.25248,15000000.0
2006-03-08 18:21:00,6.2524,6.25316,6.25213,6.25274,18000000.0
2006-03-08 18:22:00,6.25293,6.25364,6.25191,6.25305,14000000.0
2006-03-08 18:23:00,6.25317,6.25318,6.25216,6.25312,7000000.0
2006-03-08 18:24:00,6.25296,6.25441,6.25253,6.25375,9000000.0
2006-03-08 18:25:00,6.25433,6.25548,6.25323,6.25437,13000000.0
2006-03-08 18:26:00,6.25515,6.25538,6.25455,6.25495,16000000.0
2006-03-08 18:27:00,6.25467,6.25502,6.25188,6.25377,14000000.0
2006-03-08 18:28:00,6.25226,6.25226,6.25098,6.25195,13000000.0
2006-03-08 18:29:00,6.25224,6.25249,6.2512,6.25181,11000000.0
2006-03-08 18:30:00,6.25213,6.25245,6.25142,6.25225,16000000.0
2006-03-08 18:31:00,6.25323,6.25323,6.25216,6.25273,12000000.0
2006-03-08 18:32:00,6.2523,6.25285,6.25153,6.25229,11000000.0
2006-03-08 18:33:00,6.25198,6.25291,6.25156,6.25243,13000000.0
2006-03-08 18:34:00,6.25345,6.2535,6.25178,6.25343,13000000.0
2006-03-08 18:35:00,6.2535,6.25412,6.25206,6.25355,18000000.0
2006-03-08 18:36:00,6.25416,6.25476,6.25332,6.25476,18000000.0
2006-03-08 18:37:00,6.25449,6.25525,6.25272,6.25404,18000000.0
2006-03-08 18:38:00,6.25338,6.25366,6.25203,6.2523,11000000.0
2006-03-08 18:39:00,6.25284,6.25284,6.25021,6.25102,11000000.0
2006-03-08 18:40:00,6.25213,6.25273,6.25107,6.25107,14000000.0
2006-03-08 18:41:00,6.25219,6.25293,6.2506,6.25102,16000000.0
2006-03-08 18:42:00,6.25128,6.25211,6.25033,6.25033,14000000.0
2006-03-08 18:43:00,6.25141,6.25141,6.25035,6.25119,10000000.0
2006-03-08 18:44:00,6.25172,6.25204,6.25014,6.25127,13000000.0
2006-03-08 18:45:00,6.25224,6.25269,6.25171,6.25258,13000000.0
2006-03-08 18:46:00,6.25199,6.25341,6.25148,6.25257,12000000.0
2006-03-08 18:47:00,6.25348,6.25418,6.25304,6.25379,14000000.0
2006-03-08 18:48:00,6.25388,6.25406,6.25243,6.25243,15000000.0
2006-03-08 18:49:00,6.25223,6.25375,6.25208,6.25228,12000000.0
2006-03-08 18:50:00,6.25104,6.25311,6.25104,6.25176,9000000.0
2006-03-08 18:51:00,6.25217,6.25323,6.25158,6.25323,17000000.0
2006-03-08 18:52:00,6.25267,6.25324,6.25202,6.25202,9000000.0
2006-03-08 18:53:00,6.25192,6.25395,6.25192,6.25388,14000000.0
2006-03-08 18:54:00,6.25269,6.25372,6.25191,6.25191,14000000.0
2006-03-08 18:55:00,6.25169,6.25346,6.25169,6.25328,10000000.0
2006-03-08 18:56:00,6.25247,6.25405,6.25247,6.25381,16000000.0
2006-03-08 18:57:00,6.25511,6.25661,6.25471,6.25471,17000000.0
2006-03-08 18:58:00,6.25435,6.25637,6.25435,6.25471,14000000.0
2006-03-08 18:59:00,6.25464,6.25524,6.25416,6.25466,14000000.0
2006-03-08 19:00:00,6.25497,6.25499,6.25346,6.25402,15000000.0
2006-03-08 19:01:00,6.25434,6.25434,6.25205,6.25356,15000000.0
2006-03-08 19:02:00,6.2534,6.2534,6.25232,6.2528,14000000.0
2006-03-08 19:03:00,6.25287,6.2536,6.25176,6.25317,14000000.0
2006-03-08 19:04:00,6.25174,6.25374,6.25174,6.25355,12000000.0
2006-03-08 19:05:00,6.25281,6.25281,6.25044,6.25081,15000000.0
2006-03-08 19:06:00,6.2498,6.2519,6.24944,6.24964,16000000.0
2006-03-08 19:07:00,6.24953,6.24995,6.24846,6.24936,20000000.0
2006-03-08 19:08:00,6.24929,6.24929,6.24844,6.24892,8000000.0
2006-03-08 19:09:00,6.24922,6.25012,6.24858,6.24932,17000000.0
2006-03-08 19:10:00,6.24909,6.24928,6.24899,6.2492,9000000.0
2006-03-08 19:11:00,6.24916,6.25002,6.24878,6.24976,16000000.0
2006-03-08 19:12:00,6.24978,6.24995,6.24757,6.24828,13000000.0
2006-03-08 19:13:00,6.24782,6.24815,6.24699,6.24804,10000000.0
2006-03-08 19:14:00,6.24851,6.24889,6.2471,6.24798,20000000.0
2006-03-08 19:15:00,6.24745,6.24812,6.24675,6.24724,12000000.0
2006-03-08 19:16:00,6.24769,6.24769,6.24659,6.24659,8000000.0
2006-03-08 19:17:00,6.2471,6.24787,6.24644,6.24752,18000000.0
2006-03-08 19:18:00,6.24662,6.24904,6.2466,6.24904,11000000.0
2006-03-08 19:19:00,6.24965,6.25027,6.24827,6.24827,12000000.0
2006-03-08 19:20:00,6.24829,6.24949,6.24789,6.24827,14000000.0
2006-03-08 19:21:00,6.24817,6.24992,6.24753,6.24992,13000000.0
2006-03-08 19:22:00,6.24896,6.25011,6.24875,6.24904,12000000.0
2006-03-08 19:23:00,6.24942,6.24972,6.24766,6.24766,14000000.0
2006-03-08 19:24:00,6.24821,6.24933,6.24821,6.24878,19000000.0
2006-03-08 19:25:00,6.2501,6.2503,6.24856,6.24868,8000000.0
2006-03-08 19:26:00,6.24883,6.24883,6.248,6.24823,7000000.0
2006-03-08 19:27:00,6.24804,6.24849,6.24719,6.24754,20000000.0
2006-03-08 19:28:00,6.24814,6.24889,6.2474,6.24755,17000000.0
2006-03-08 19:29:00,6.24752,6.24851,6.2473,6.2484,10000000.0
2006-03-08 19:30:00,6.24796,6.24849,6.24691,6.24778,15000000.0
2006-03-08 19:31:00,6.2475,6.24874,6.2472,6.24826,11000000.0
2006-03-08 19:32:00,6.24801,6.24857,6.24786,6.24822,9000000.0
2006-03-08 19:33:00,6.24796,6.24877,6.24754,6.24803,14000000.0
2006-03-08 19:34:00,6.24831,6.24889,6.24768,6.24768,17000000.0
2006-03-08 19:35:00,6.24757,6.24963,6.2475,6.24868,8000000.0
2006-03-08 19:36:00,6.24858,6.25001,6.24858,6.24988,15000000.0
2006-03-08 19:37:00,6.24979,6.25045,6.24907,6.24907,8000000.0
2006-03-08 19:38:00,6.25013,6.25022,6.24891,6.25018,15000000.0
2006-03-08 19:39:00,6.25014,6.25038,6.24946,6.24946,17000000.0
2006-03-08 19:40:00,6.25071,6.25142,6.24985,6.25087,16000000.0
2006-03-08 19:41:00,6.25023,6.25109,6.249,6.249,11000000.0
2006-03-08 19:42:00,6.24924,6.25007,6.24839,6.24936,15000000.0
2006-03-08 19:43:00,6.24922,6.25047,6.24841,6.24926,14000000.0
2006-03-08 19:44:00,6.24842,6.24864,6.24718,6.24833,14000000.0
2006-03-08 19:45:00,6.24846,6.24862,6.24674,6.24674,15000000.0
2006-03-08 19:46:00,6.24648,6.24746,6.24602,6.24661,15000000.0
2006-03-08 19:47:00,6.24683,6.24797,6.24672,6.24764,16000000.0
2006-03-08 19:48:00,6.24781,6.24787,6.24647,6.24647,16000000.0
2006-03-08 19:49:00,6.24723,6.24723,6.24608,6.24693,8000000.0
2006-03-08 19:50:00,6.24739,6.24874,6.2466,6.24807,9000000.0
2006-03-08 19:51:00,6.24873,6.24873,6.24626,6.247,19000000.0
2006-03-08 19:52:00,6.24735,6.24792,6.2462,6.24792,11000000.0
2006-03-08 19:53:00,6.24812,6.24812,6.24685,6.24782,14000000.0
2006-03-08 19:54:00,6.24724,6.24771,6.24592,6.24694,18000000.0
2006-03-08 19:55:00,6.24648,6.24785,6.24648,6.24724,13000000.0
2006-03-08 19:56:00,6.24686,6.24727,6.24582,6.24668,10000000.0
2006-03-08 19:57:00,6.24792,6.24792,6.24681,6.24741,16000000.0
2006-03-08 19:58:00,6.24702,6.24702,6.24577,6.24577,15000000.0
2006-03-08 19:59:00,6.24554,6.24751,6.24554,6.24684,14000000.0
2006-03-08 20:00:00,6.24708,6.24821,6.24681,6.24716,11000000.0
2006-03-08 20:01:00,6.2471,6.24826,6.24602,6.24826,24000000.0
2006-03-08 20:02:00,6.2473,6.24789,6.24672,6.24723,11000000.0
2006-03-08 20:03:00,6.24705,6.24749,6.24584,6.24584,11000000.0
2006-03-08 20:04:00,6.24576,6.24762,6.24576,6.24756,10000000.0
2006-03-08 20:05:00,6.24781,6.2485,6.2472,6.2485,17000000.0
2006-03-08 20:06:00,6.2485,6.24855,6.24711,6.24752,10000000.0
2006-03-08 20:07:00,6.24853,6.24869,6.24717,6.24787,14000000.0
2006-03-08 20:08:00,6.24775,6.24782,6.24673,6.24692,13000000.0
2006-03-08 20:09:00,6.2471,6.2478,6.24708,6.24728,11000000.0
2006-03-08 20:10:00,6.24735,6.2482,6.24713,6.2482,11000000.0
2006-03-08 20:11:00,6.24716,6.24821,6.24716,6.24821,9000000.0
2006-03-08 20:12:00,6.24865,6.24928,6.24774,6.24791,16000000.0
2006-03-08 20:13:00,6.24887,6.24887,6.24765,6.24868,11000000.0
2006-03-08 20:14:00,6.24934,6.25006,6.24795,6.24924,19000000.0
2006-03-08 20:15:00,6.24911,6.25035,6.24851,6.24944,13000000.0
2006-03-08 20:16:00,6.24923,6.25022,6.24891,6.24992,15000000.0
2006-03-08 20:17:00,6.25009,6.25087,6.2498,6.25087,8000000.0
2006-03-08 20:18:00,6.25098,6.25098,6.24875,6.24894,14000000.0
2006-03-08 20:19:00,6.24997,6.25054,6.24908,6.25021,14000000.0
2006-03-08 20:20:00,6.25009,6.25076,6.24932,6.24977,12000000.0
2006-03-08 20:21:00,6.24941,6.24941,6.24861,6.24871,9000000.0
2006-03-08 20:22:00,6.24904,6.25042,6.24904,6.25042,17000000.0
2006-03-08 20:23:00,6.25082,6.2531,6.25012,6.2531,11000000.0
2006-03-08 20:24:00,6.25402,6.25402,6.25223,6.25264,16000000.0
2006-03-08 20:25:00,6.25332,6.25332,6.25174,6.25258,11000000.0
2006-03-08 20:26:00,6.25289,6.25289,6.25049,6.25055,8000000.0
2006-03-08 20:27:00,6.25172,6.25301,6.25128,6.25221,13000000.0
2006-03-08 20:28:00,6.25168,6.25219,6.2505,6.25219,15000000.0
2006-03-08 20:29:00,6.25116,6.25238,6.25116,6.25199,16000000.0
2006-03-08 20:30:00,6.25123,6.25215,6.25103,6.252,8000000.0
2006-03-08 20:31:00,6.2525,6.25292,6.25182,6.25188,18000000.0
2006-03-08 20:32:00,6.25193,6.2524,6.25181,6.25181,7000000.0
2006-03-08 20:33:00,6.25156,6.25219,6.2507,6.25084,13000000.0
2006-03-08 20:34:00,6.25056,6.25125,6.24985,6.24985,13000000.0
2006-03-08 20:35:00,6.25056,6.25085,6.24991,6.25033,9000000.0
2006-03-08 20:36:00,6.25009,6.25097,6.2496,6.25022,17000000.0
2006-03-08 20:37:00,6.25058,6.25148,6.24998,6.25148,14000000.0
2006-03-08 20:38:00,6.25052,6.2514,6.24977,6.24977,16000000.0
2006-03-08 20:39:00,6.2494,6.24959,6.24931,6.24933,14000000.0
2006-03-08 20:40:00,6.25005,6.25204,6.24999,6.25204,17000000.0
2006-03-08 20:41:00,6.2509,6.25132,6.24948,6.24964,16000000.0
2006-03-08 20:42:00,6.24918,6.24996,6.24825,6.24958,22000000.0
2006-03-08 20:43:00,6.24963,6.24987,6.24858,6.24903,18000000.0
2006-03-08 20:44:00,6.24869,6.24921,6.2482,6.24839,16000000.0
2006-03-08 20:45:00,6.24822,6.2493,6.24734,6.24734,8000000.0
2006-03-08 20:46:00,6.24795,6.24956,6.24795,6.24811,19000000.0
2006-03-08 20:47:00,6.24798,6.24961,6.24798,6.24948,12000000.0
2006-03-08 20:48:00,6.24875,6.24973,6.24788,6.24788,9000000.0
2006-03-08 20:49:00,6.24922,6.25039,6.24887,6.25039,19000000.0
2006-03-08 20:50:00,6.24963,6.25023,6.24916,6.24941,15000000.0
2006-03-08 20:51:00,6.24916,6.24969,6.24881,6.2495,9000000.0
2006-03-08 20:52:00,6.24887,6.24982,6.24839,6.24914,11000000.0
2006-03-08 20:53:00,6.24879,6.24971,6.24795,6.24971,15000000.0
2006-03-08 20:54:00,6.24978,6.24978,6.24867,6.24894,12000000.0
2006-03-08 20:55:00,6.24872,6.24984,6.24867,6.24893,18000000.0
2006-03-08 20:56:00,6.24865,6.25052,6.24837,6.24927,12000000.0
2006-03-08 20:57:00,6.24912,6.24952,6.24794,6.2481,13000000.0
2006-03-08 20:58:00,6.24881,6.24938,6.24824,6.24824,11000000.0
2006-03-08 20:59:00,6.24821,6.24852,6.24818,6.2485,11000000.0
2006-03-08 21:00:00,6.24859,6.24867,6.24778,6.24867,17000000.0
2006-03-08 21:01:00,6.24933,6.25028,6.24925,6.24973,10000000.0
2006-03-08 21:02:00,6.24836,6.24921,6.24794,6.24825,8000000.0
2006-03-08 21:03:00,6.24794,6.24906,6.24709,6.2486,19000000.0
2006-03-08 21:04:00,6.24915,6.24962,6.24873,6.24877,18000000.0
2006-03-08 21:05:00,6.24871,6.24956,6.24836,6.24904,14000000.0
2006-03-08 21:06:00,6.2481,6.24908,6.24781,6.24862,12000000.0
2006-03-08 21:07:00,6.24885,6.24885,6.24756,6.24827,10000000.0
2006-03-08 21:08:00,6.24742,6.24864,6.24742,6.24812,14000000.0
2006-03-08 21:09:00,6.24831,6.249,6.24744,6.24826,16000000.0
2006-03-08 21:10:00,6.24803,6.24818,6.24688,6.24745,15000000.0
2006-03-08 21:11:00,6.24769,6.24853,6.24753,6.24753,13000000.0
2006-03-08 21:12:00,6.24798,6.24866,6.2475,6.24797,10000000.0
2006-03-08 21:13:00,6.24806,6.24945,6.24806,6.24926,14000000.0
2006-03-08 21:14:00,6.24983,6.24984,6.24836,6.24836,10000000.0
2006-03-08 21:15:00,6.24865,6.24903,6.24719,6.24719,15000000.0
2006-03-08 21:16:00,6.24741,6.24815,6.24694,6.24788,11000000.0
2006-03-08 21:17:00,6.24772,6.24772,6.2474,6.24748,13000000.0
2006-03-08 21:18:00,6.24788,6.24875,6.24742,6.24816,17000000.0
2006-03-08 21:19:00,6.2487,6.24895,6.24754,6.24852,12000000.0
2006-03-08 21:20:00,6.24806,6.2495,6.24769,6.24777,14000000.0
2006-03-08 21:21:00,6.24781,6.24887,6.24741,6.24884,11000000.0
2006-03-08 21:22:00,6.2482,6.24843,6.2475,6.24766,9000000.0
2006-03-08 21:23:00,6.24747,6.24753,6.24684,6.24722,7000000.0
2006-03-08 21:24:00,6.24782,6.24895,6.24782,6.24895,11000000.0
2006-03-08 21:25:00,6.2487,6.2487,6.24726,6.24726,7000000.0
2006-03-08 21:26:00,6.24715,6.24805,6.24635,6.24658,13000000.0
2006-03-08 21:27:00,6.24678,6.24795,6.24678,6.24755,11000000.0
2006-03-08 21:28:00,6.24777,6.24886,6.24777,6.24779,15000000.0
2006-03-08 21:29:00,6.24767,6.24812,6.24743,6.24798,12000000.0
2006-03-08 21:30:00,6.24782,6.24782,6.24663,6.24708,10000000.0
2006-03-08 21:31:00,6.2475,6.24839,6.24742,6.24839,10000000.0
2006-03-08 21:32:00,6.24746,6.2482,6.24631,6.2467,12000000.0
2006-03-08 21:33:00,6.24647,6.24689,6.24572,6.24672,19000000.0
2006-03-08 21:34:00,6.24618,6.24744,6.24607,6.24619,8000000.0
2006-03-08 21:35:00,6.24648,6.24739,6.24588,6.24632,20000000.0
2006-03-08 21:36:00,6.24495,6.24523,6.2437,6.2449,19000000.0
2006-03-08 21:37:00,6.24514,6.24604,6.24415,6.2452,19000000.0
2006-03-08 21:38:00,6.24613,6.2467,6.24492,6.24663,13000000.0
2006-03-08 21:39:00,6.24637,6.24637,6.24525,6.24589,17000000.0
2006-03-08 21:40:00,6.24571,6.24588,6.24564,6.24584,7000000.0
2006-03-08 21:41:00,6.24619,6.24717,6.24619,6.24711,11000000.0
2006-03-08 21:42:00,6.24634,6.24829,6.24611,6.24747,18000000.0
2006-03-08 21:43:00,6.24721,6.24831,6.24624,6.2477,13000000.0
2006-03-08 21:44:00,6.24861,6.24861,6.24708,6.24778,16000000.0
2006-03-08 21:45:00,6.24728,6.24742,6.24691,6.2471,11000000.0
2006-03-08 21:46:00,6.24729,6.24764,6.24611,6.24694,13000000.0
2006-03-08 21:47:00,6.24754,6.24835,6.24731,6.24731,13000000.0
2006-03-08 21:48:00,6.24738,6.24868,6.24738,6.24756,17000000.0
2006-03-08 21:49:00,6.24882,6.24901,6.24758,6.24768,8000000.0
2006-03-08 21:50:00,6.24856,6.2494,6.24852,6.24912,11000000.0
2006-03-08 21:51:00,6.24947,6.2499,6.24846,6.2499,13000000.0
2006-03-08 21:52:00,6.25026,6.25143,6.24937,6.25143,13000000.0
2006-03-08 21:53:00,6.25092,6.25134,6.2499,6.2499,14000000.0
2006-03-08 21:54:00,6.25017,6.25106,6.25017,6.25097,11000000.0
2006-03-08 21:55:00,6.25201,6.25201,6.25051,6.2508,17000000.0
2006-03-08 21:56:00,6.25094,6.25157,6.25008,6.25008,12000000.0
2006-03-08 21:57:00,6.25059,6.25136,6.24957,6.2505,16000000.0
2006-03-08 21:58:00,6.25063,6.2523,6.25011,6.2523,9000000.0
2006-03-08 21:59:00,6.25246,6.25394,6.25211,6.25394,18000000.0
2006-03-08 22:00:00,6.25359,6.2566,6.2527,6.25384,13000000.0
2006-03-08 22:01:00,6.25312,6.25348,6.25187,6.2523,11000000.0
2006-03-08 22:02:00,6.25221,6.25312,6.25178,6.25232,17000000.0
2006-03-08 22:03:00,6.2529,6.25351,6.25161,6.25351,23000000.0
2006-03-08 22:04:00,6.25327,6.2542,6.25315,6.25378,15000000.0
2006-03-08 22:05:00,6.25354,6.25361,6.25228,6.25268,14000000.0
2006-03-08 22:06:00,6.25401,6.25401,6.25182,6.25182,15000000.0
2006-03-08 22:07:00,6.25145,6.25313,6.25145,6.25223,9000000.0
2006-03-08 22:08:00,6.25236,6.25236,6.25053,6.25053,18000000.0
2006-03-08 22:09:00,6.25085,6.25218,6.25085,6.25218,11000000.0
2006-03-08 22:10:00,6.25253,6.25293,6.25185,6.25285,7000000.0
2006-03-08 22:11:00,6.25325,6.25325,6.25147,6.25225,8000000.0
2006-03-08 22:12:00,6.25192,6.25192,6.25017,6.25138,16000000.0
2006-03-08 22:13:00,6.25117,6.25117,6.24994,6.25086,24000000.0
2006-03-08 22:14:00,6.25098,6.25098,6.25033,6.25033,9000000.0
2006-03-08 22:15:00,6.25076,6.25182,6.25076,6.25157,10000000.0
2006-03-08 22:16:00,6.25158,6.25158,6.25107,6.25154,13000000.0
2006-03-08 22:17:00,6.25132,6.25239,6.25022,6.2508,20000000.0
2006-03-08 22:18:00,6.25128,6.25236,6.25128,6.25236,11000000.0
2006-03-08 22:19:00,6.25158,6.25205,6.25032,6.25205,15000000.0
2006-03-08 22:20:00,6.25227,6.2523,6.25087,6.25101,16000000.0
2006-03-08 22:21:00,6.25199,6.25222,6.25136,6.25222,12000000.0
2006-03-08 22:22:00,6.25213,6.25213,6.25019,6.25072,14000000.0
2006-03-08 22:23:00,6.25029,6.2507,6.24972,6.25012,11000000.0
2006-03-08 22:24:00,6.25047,6.25166,6.25044,6.25102,16000000.0
2006-03-08 22:25:00,6.25051,6.25097,6.24986,6.25026,14000000.0
2006-03-08 22:26:00,6.25029,6.25108,6.24982,6.25024,10000000.0
2006-03-08 22:27:00,6.25063,6.25137,6.25012,6.25086,14000000.0
2006-03-08 22:28:00,6.25053,6.251,6.24979,6.25099,12000000.0
2006-03-08 22:29:00,6.2512,6.25224,6.25039,6.25117,13000000.0
2006-03-08 22:30:00,6.25135,6.2526,6.2506,6.2526,8000000.0
2006-03-08 22:31:00,6.25291,6.25291,6.2507,6.2507,11000000.0
2006-03-08 22:32:00,6.25081,6.25178,6.25059,6.25068,20000000.0
2006-03-08 22:33:00,6.25089,6.25188,6.25071,6.25182,11000000.0
2006-03-08 22:34:00,6.2513,6.25241,6.2513,6.25152,10000000.0
2006-03-08 22:35:00,6.25241,6.25241,6.25103,6.25138,13000000.0
2006-03-08 22:36:00,6.25141,6.25248,6.25067,6.25248,9000000.0
2006-03-08 22:37:00,6.25258,6.25261,6.25186,6.25209,13000000.0
2006-03-08 22:38:00,6.25194,6.25271,6.25148,6.25148,9000000.0
2006-03-08 22:39:00,6.25123,6.25219,6.25023,6.25023,12000000.0
2006-03-08 22:40:00,6.25015,6.25128,6.25015,6.25111,9000000.0
2006-03-08 22:41:00,6.25137,6.2519,6.25132,6.25149,14000000.0
2006-03-08 22:42:00,6.25138,6.25222,6.25047,6.25153,13000000.0
2006-03-08 22:43:00,6.25147,6.25192,6.2508,6.2517,12000000.0
2006-03-08 22:44:00,6.2513,6.25183,6.25096,6.25102,15000000.0
2006-03-08 22:45:00,6.25101,6.25223,6.25096,6.25199,13000000.0
2006-03-08 22:46:00,6.25248,6.25297,6.2519,6.2519,14000000.0
2006-03-08 22:47:00,6.25193,6.25294,6.25164,6.25164,15000000.0
2006-03-08 22:48:00,6.25251,6.25251,6.25064,6.25107,13000000.0
2006-03-08 22:49:00,6.25106,6.25234,6.25106,6.25195,13000000.0
2006-03-08 22:50:00,6.25141,6.25253,6.25052,6.25253,15000000.0
2006-03-08 22:51:00,6.25291,6.25291,6.25189,6.25251,14000000.0
2006-03-08 22:52:00,6.25291,6.25291,6.25183,6.25183,9000000.0
2006-03-08 22:53:00,6.25137,6.25309,6.25115,6.25115,15000000.0
2006-03-08 22:54:00,6.25149,6.25185,6.25055,6.25139,17000000.0
2006-03-08 22:55:00,6.25168,6.25226,6.25088,6.25119,16000000.0
2006-03-08 22:56:00,6.2514,6.25219,6.2513,6.25162,13000000.0
2006-03-08 22:57:00,6.25228,6.25228,6.25141,6.25141,8000000.0
2006-03-08 22:58:00,6.25142,6.25175,6.25142,6.25175,8000000.0
2006-03-08 22:59:00,6.25149,6.25163,6.25009,6.25009,19000000.0
2006-03-08 23:00:00,6.24977,6.251,6.24977,6.25065,10000000.0
2006-03-08 23:01:00,6.25074,6.25092,6.25038,6.25038,7000000.0
2006-03-08 23:02:00,6.2504,6.25326,6.24926,6.24926,15000000.0
2006-03-08 23:03:00,6.25018,6.25166,6.25018,6.25136,17000000.0
2006-03-08 23:04:00,6.25008,6.25215,6.25006,6.25082,19000000.0
2006-03-08 23:05:00,6.2506,6.2506,6.24967,6.24969,9000000.0
2006-03-08 23:06:00,6.24987,6.24992,6.24864,6.2489,12000000.0
2006-03-08 23:07:00,6.25021,6.25021,6.24853,6.24853,14000000.0
2006-03-08 23:08:00,6.24857,6.24866,6.24839,6.24863,16000000.0
2006-03-08 23:09:00,6.2486,6.24869,6.24844,6.24858,9000000.0
2006-03-08 23:10:00,6.24962,6.24967,6.24907,6.24913,12000000.0
2006-03-08 23:11:00,6.24903,6.25034,6.24903,6.24987,14000000.0
2006-03-08 23:12:00,6.24977,6.25042,6.24925,6.24963,7000000.0
2006-03-08 23:13:00,6.25078,6.25118,6.24943,6.24988,14000000.0
2006-03-08 23:14:00,6.24935,6.2503,6.24892,6.24945,19000000.0
2006-03-08 23:15:00,6.24859,6.25032,6.24859,6.24951,13000000.0
2006-03-08 23:16:00,6.24909,6.24927,6.24819,6.24843,15000000.0
2006-03-08 23:17:00,6.24881,6.24948,6.24835,6.24912,11000000.0
2006-03-08 23:18:00,6.24827,6.24956,6.24822,6.24952,12000000.0
2006-03-08 23:19:00,6.24969,6.25012,6.24915,6.25012,14000000.0
2006-03-08 23:20:00,6.25013,6.25049,6.24945,6.24945,19000000.0
2006-03-08 23:21:00,6.24888,6.24943,6.24888,6.24943,7000000.0
2006-03-08 23:22:00,6.24981,6.25154,6.24981,6.25105,15000000.0
2006-03-08 23:23:00,6.25069,6.25069,6.24798,6.24936,11000000.0
2006-03-08 23:24:00,6.24848,6.24979,6.24784,6.24923,14000000.0
2006-03-08 23:25:00,6.24881,6.24972,6.24831,6.24881,11000000.0
2006-03-08 23:26:00,6.248,6.24975,6.24792,6.24904,14000000.0
2006-03-08 23:27:00,6.24849,6.24914,6.24805,6.24882,11000000.0
2006-03-08 23:28:00,6.24884,6.24993,6.24795,6.24857,12000000.0
2006-03-08 23:29:00,6.24877,6.24964,6.24828,6.24862,16000000.0
2006-03-08 23:30:00,6.24901,6.25073,6.24901,6.25073,20000000.0
2006-03-08 23:31:00,6.24992,6.25012,6.24841,6.25012,11000000.0
2006-03-08 23:32:00,6.25027,6.25027,6.24913,6.24913,16000000.0
2006-03-08 23:33:00,6.24935,6.24997,6.24852,6.24893,12000000.0
2006-03-08 23:34:00,6.24923,6.25027,6.24923,6.24926,13000000.0
2006-03-08 23:35:00,6.24877,6.25016,6.2483,6.24853,9000000.0
2006-03-08 23:36:00,6.24844,6.25,6.24844,6.24863,9000000.0
2006-03-08 23:37:00,6.24856,6.24886,6.24856,6.24865,14000000.0
2006-03-08 23:38:00,6.24877,6.24977,6.24848,6.24848,13000000.0
2006-03-08 23:39:00,6.2495,6.2495,6.24834,6.2484,17000000.0
2006-03-08 23:40:00,6.24967,6.24991,6.24856,6.24964,12000000.0
2006-03-08 23:41:00,6.24985,6.25009,6.2488,6.24961,17000000.0
2006-03-08 23:42:00,6.24896,6.25058,6.24833,6.24833,22000000.0
2006-03-08 23:43:00,6.24819,6.25087,6.24819,6.25087,15000000.0
2006-03-08 23:44:00,6.24943,6.24969,6.24853,6.24969,14000000.0
2006-03-08 23:45:00,6.24914,6.2499,6.24856,6.24856,20000000.0
2006-03-08 23:46:00,6.24953,6.24977,6.24843,6.24843,14000000.0
2006-03-08 23:47:00,6.24788,6.24955,6.24777,6.24955,10000000.0
2006-03-08 23:48:00,6.24979,6.24979,6.24843,6.24883,18000000.0
2006-03-08 23:49:00,6.24865,6.24888,6.24784,6.2484,14000000.0
2006-03-08 23:50:00,6.24818,6.24906,6.24785,6.24817,13000000.0
2006-03-08 23:51:00,6.24767,6.24911,6.24735,6.24786,8000000.0
2006-03-08 23:52:00,6.24717,6.24773,6.24624,6.24633,16000000.0
2006-03-08 23:53:00,6.2463,6.24788,6.2463,6.24756,18000000.0
2006-03-08 23:54:00,6.24786,6.24797,6.24633,6.24743,12000000.0
2006-03-08 23:55:00,6.24764,6.24818,6.24715,6.24753,19000000.0
2006-03-08 23:56:00,6.24787,6.24867,6.24787,6.24822,14000000.0
2006-03-08 23:57:00,6.24812,6.24828,6.24691,6.24815,16000000.0
2006-03-08 23:58:00,6.24696,6.24848,6.24646,6.24848,13000000.0
2006-03-08 23:59:00,6.24854,6.24854,6.24623,6.24842,14000000.0
2006-03-09 00:00:00,6.24979,6.24979,6.2473,6.24738,17000000.0
2006-03-09 00:01:00,6.24739,6.24855,6.24693,6.24771,12000000.0
2006-03-09 00:02:00,6.24741,6.2483,6.24637,6.24644,15000000.0
2006-03-09 00:03:00,6.24699,6.24795,6.24659,6.24723,14000000.0
2006-03-09 00:04:00,6.24668,6.24786,6.24644,6.24737,12000000.0
2006-03-09 00:05:00,6.2471,6.24794,6.24643,6.24763,12000000.0
2006-03-09 00:06:00,6.24758,6.24809,6.24643,6.24765,12000000.0
2006-03-09 00:07:00,6.24834,6.2487,6.2478,6.2478,11000000.0
2006-03-09 00:08:00,6.24759,6.24859,6.24752,6.24803,15000000.0
2006-03-09 00:09:00,6.2481,6.24902,6.24773,6.24902,12000000.0
2006-03-09 00:10:00,6.24818,6.24863,6.24773,6.24833,19000000.0
2006-03-09 00:11:00,6.24717,6.249,6.24717,6.24884,8000000.0
2006-03-09 00:12:00,6.24887,6.24887,6.24775,6.24785,9000000.0
2006-03-09 00:13:00,6.24837,6.24895,6.24826,6.24826,13000000.0
2006-03-09 00:14:00,6.24829,6.24963,6.24776,6.24963,14000000.0
2006-03-09 00:15:00,6.24987,6.24987,6.24807,6.24861,12000000.0
2006-03-09 00:16:00,6.24813,6.24868,6.2471,6.24816,12000000.0
2006-03-09 00:17:00,6.24724,6.24922,6.24721,6.24781,10000000.0
2006-03-09 00:18:00,6.24805,6.24989,6.24805,6.24941,19000000.0
2006-03-09 00:19:00,6.24941,6.25034,6.24909,6.25023,12000000.0
2006-03-09 00:20:00,6.24979,6.25015,6.24875,6.24875,11000000.0
2006-03-09 00:21:00,6.24845,6.25104,6.24833,6.25104,14000000.0
2006-03-09 00:22:00,6.25078,6.25078,6.24872,6.24984,13000000.0
2006-03-09 00:23:00,6.24929,6.24982,6.2486,6.2486,13000000.0
2006-03-09 00:24:00,6.24868,6.24916,6.24827,6.24827,9000000.0
2006-03-09 00:25:00,6.24768,6.24777,6.24756,6.24768,13000000.0
2006-03-09 00:26:00,6.24755,6.24777,6.24748,6.24753,14000000.0
2006-03-09 00:27:00,6.24807,6.25021,6.24807,6.24897,15000000.0
2006-03-09 00:28:00,6.24828,6.24967,6.24815,6.24889,7000000.0
2006-03-09 00:29:00,6.24918,6.24989,6.24918,6.24981,17000000.0
2006-03-09 00:30:00,6.24798,6.24918,6.24792,6.24907,9000000.0
2006-03-09 00:31:00,6.24944,6.25047,6.24853,6.25047,13000000.0
2006-03-09 00:32:00,6.25055,6.25055,6.24916,6.24941,8000000.0
2006-03-09 00:33:00,6.24947,6.24947,6.24783,6.24783,19000000.0
2006-03-09 00:34:00,6.24772,6.2492,6.24772,6.24846,15000000.0
2006-03-09 00:35:00,6.24838,6.2494,6.24818,6.24903,12000000.0
2006-03-09 00:36:00,6.25019,6.25019,6.24926,6.25011,15000000.0
2006-03-09 00:37:00,6.24969,6.24979,6.24774,6.24862,15000000.0
2006-03-09 00:38:00,6.24928,6.24928,6.24739,6.2479,18000000.0
2006-03-09 00:39:00,6.24792,6.24864,6.24734,6.24864,20000000.0
2006-03-09 00:40:00,6.24894,6.24894,6.24698,6.24808,10000000.0
2006-03-09 00:41:00,6.2471,6.24911,6.24654,6.24911,9000000.0
2006-03-09 00:42:00,6.24898,6.24909,6.24885,6.24898,16000000.0
2006-03-09 00:43:00,6.24858,6.24883,6.24783,6.24783,16000000.0
2006-03-09 00:44:00,6.24759,6.24788,6.24759,6.24772,10000000.0
2006-03-09 00:45:00,6.24746,6.24746,6.24645,6.24683,16000000.0
2006-03-09 00:46:00,6.24775,6.2479,6.2469,6.24785,12000000.0
2006-03-09 00:47:00,6.24788,6.24788,6.2463,6.2463,8000000.0
2006-03-09 00:48:00,6.24605,6.2461,6.24586,6.24604,16000000.0
2006-03-09 00:49:00,6.24655,6.24737,6.24624,6.24737,11000000.0
2006-03-09 00:50:00,6.2479,6.24842,6.247,6.24702,9000000.0
2006-03-09 00:51:00,6.24659,6.24757,6.24653,6.24743,9000000.0
2006-03-09 00:52:00,6.24745,6.2478,6.24652,6.24678,18000000.0
2006-03-09 00:53:00,6.24676,6.24733,6.24674,6.24677,12000000.0
2006-03-09 00:54:00,6.24699,6.24736,6.24665,6.24728,12000000.0
2006-03-09 00:55:00,6.24703,6.24703,6.24552,6.24552,11000000.0
2006-03-09 00:56:00,6.24527,6.24561,6.24525,6.24536,14000000.0
2006-03-09 00:57:00,6.24527,6.24554,6.24524,6.24554,15000000.0
2006-03-09 00:58:00,6.24585,6.24709,6.24573,6.24697,9000000.0
2006-03-09 00:59:00,6.24693,6.24693,6.2457,6.24606,17000000.0
2006-03-09 01:00:00,6.24641,6.24676,6.24518,6.24544,12000000.0
2006-03-09 01:01:00,6.24543,6.24721,6.24514,6.24619,15000000.0
2006-03-09 01:02:00,6.24643,6.24725,6.24611,6.24725,10000000.0
2006-03-09 01:03:00,6.24763,6.24773,6.2458,6.24601,13000000.0
2006-03-09 01:04:00,6.24728,6.24798,6.24704,6.24798,13000000.0
2006-03-09 01:05:00,6.2482,6.2482,6.24589,6.24589,13000000.0
2006-03-09 01:06:00,6.24628,6.24755,6.24601,6.24743,12000000.0
2006-03-09 01:07:00,6.24719,6.24798,6.24625,6.24625,13000000.0
2006-03-09 01:08:00,6.24752,6.2478,6.24688,6.24693,15000000.0
2006-03-09 01:09:00,6.24772,6.24784,6.24667,6.24677,17000000.0
2006-03-09 01:10:00,6.24699,6.24792,6.24654,6.24659,10000000.0
2006-03-09 01:11:00,6.24622,6.2476,6.24622,6.2476,11000000.0
2006-03-09 01:12:00,6.24778,6.24781,6.24751,6.24753,10000000.0
2006-03-09 01:13:00,6.24762,6.24786,6.24669,6.24686,11000000.0
2006-03-09 01:14:00,6.24674,6.2488,6.24674,6.24755,13000000.0
2006-03-09 01:15:00,6.24765,6.24841,6.24698,6.24751,9000000.0
2006-03-09 01:16:00,6.24809,6.24809,6.24644,6.24729,12000000.0
2006-03-09 01:17:00,6.24763,6.2482,6.24736,6.2482,11000000.0
2006-03-09 01:18:00,6.24802,6.24802,6.24624,6.24624,12000000.0
2006-03-09 01:19:00,6.2476,6.24885,6.24757,6.24885,19000000.0
2006-03-09 01:20:00,6.24873,6.24888,6.24846,6.24846,11000000.0
2006-03-09 01:21:00,6.24823,6.24858,6.24823,6.24852,12000000.0
2006-03-09 01:22:00,6.24847,6.24861,6.24833,6.24861,9000000.0
2006-03-09 01:23:00,6.24829,6.24829,6.24724,6.24727,13000000.0
2006-03-09 01:24:00,6.24697,6.24773,6.24644,6.24644,14000000.0
2006-03-09 01:25:00,6.2464,6.24841,6.2464,6.24841,11000000.0
2006-03-09 01:26:00,6.24855,6.24855,6.2471,6.2471,10000000.0
2006-03-09 01:27:00,6.24716,6.24849,6.24666,6.24704,17000000.0
2006-03-09 01:28:00,6.24686,6.24852,6.24686,6.24731,13000000.0
2006-03-09 01:29:00,6.24747,6.24884,6.24719,6.24804,19000000.0
2006-03-09 01:30:00,6.24804,6.2483,6.24693,6.24728,15000000.0
2006-03-09 01:31:00,6.24746,6.24764,6.24621,6.24621,15000000.0
2006-03-09 01:32:00,6.24575,6.24575,6.24547,6.2457,12000000.0
2006-03-09 01:33:00,6.24558,6.24574,6.24552,6.24563,8000000.0
2006-03-09 01:34:00,6.24611,6.24881,6.24611,6.24643,18000000.0
2006-03-09 01:35:00,6.24683,6.24701,6.24673,6.24701,12000000.0
2006-03-09 01:36:00,6.24693,6.24712,6.2468,6.2469,16000000.0
2006-03-09 01:37:00,6.24712,6.24789,6.24617,6.24624,15000000.0
2006-03-09 01:38:00,6.24627,6.24729,6.24627,6.24728,18000000.0
2006-03-09 01:39:00,6.24782,6.24789,6.24688,6.24688,10000000.0
2006-03-09 01:40:00,6.24692,6.2489,6.24651,6.2489,11000000.0
2006-03-09 01:41:00,6.2486,6.24892,6.24725,6.2473,16000000.0
2006-03-09 01:42:00,6.24741,6.24907,6.24741,6.24858,14000000.0
2006-03-09 01:43:00,6.24838,6.24865,6.24749,6.24772,16000000.0
2006-03-09 01:44:00,6.24748,6.24877,6.24726,6.24825,15000000.0
2006-03-09 01:45:00,6.2484,6.24927,6.24802,6.24863,16000000.0
2006-03-09 01:46:00,6.24781,6.24925,6.24737,6.24737,9000000.0
2006-03-09 01:47:00,6.24803,6.24868,6.24673,6.24714,17000000.0
2006-03-09 01:48:00,6.24708,6.24761,6.24654,6.24663,16000000.0
2006-03-09 01:49:00,6.24643,6.24772,6.24643,6.24715,10000000.0
2006-03-09 01:50:00,6.24694,6.24763,6.24693,6.24761,11000000.0
2006-03-09 01:51:00,6.24814,6.24875,6.24785,6.24836,12000000.0
2006-03-09 01:52:00,6.24837,6.24867,6.24788,6.24857,12000000.0
2006-03-09 01:53:00,6.24873,6.2489,6.24866,6.24887,18000000.0
2006-03-09 01:54:00,6.24915,6.25049,6.24861,6.24906,14000000.0
2006-03-09 01:55:00,6.24927,6.25123,6.24927,6.25026,18000000.0
2006-03-09 01:56:00,6.24994,6.25036,6.24946,6.24991,8000000.0
2006-03-09 01:57:00,6.24954,6.24973,6.24861,6.24877,13000000.0
2006-03-09 01:58:00,6.24939,6.2499,6.24842,6.24842,11000000.0
2006-03-09 01:59:00,6.24763,6.24787,6.24762,6.24778,11000000.0
2006-03-09 02:00:00,6.248,6.24897,6.24789,6.24825,16000000.0
2006-03-09 02:01:00,6.24793,6.24907,6.24711,6.24711,21000000.0
2006-03-09 02:02:00,6.24856,6.2487,6.24746,6.24865,10000000.0
2006-03-09 02:03:00,6.24864,6.24924,6.24821,6.24848,8000000.0
2006-03-09 02:04:00,6.24856,6.24856,6.24765,6.2477,14000000.0
2006-03-09 02:05:00,6.24775,6.24846,6.24682,6.24682,14000000.0
2006-03-09 02:06:00,6.24729,6.24826,6.24683,6.24734,15000000.0
2006-03-09 02:07:00,6.24771,6.24787,6.24696,6.24787,10000000.0
2006-03-09 02:08:00,6.24843,6.24877,6.24674,6.24674,16000000.0
2006-03-09 02:09:00,6.24805,6.2485,6.24716,6.24735,18000000.0
2006-03-09 02:10:00,6.24714,6.24945,6.24714,6.24945,16000000.0
2006-03-09 02:11:00,6.2486,6.24885,6.24747,6.24816,14000000.0
2006-03-09 02:12:00,6.24799,6.24853,6.24732,6.24732,10000000.0
2006-03-09 02:13:00,6.24717,6.24927,6.24717,6.24863,15000000.0
2006-03-09 02:14:00,6.24861,6.24904,6.24814,6.24814,19000000.0
2006-03-09 02:15:00,6.24801,6.24836,6.24716,6.24807,12000000.0
2006-03-09 02:16:00,6.24781,6.24781,6.24694,6.2471,18000000.0
2006-03-09 02:17:00,6.24704,6.24806,6.24658,6.24722,14000000.0
2006-03-09 02:18:00,6.24646,6.24747,6.24582,6.24707,12000000.0
2006-03-09 02:19:00,6.24532,6.24679,6.24498,6.24498,14000000.0
2006-03-09 02:20:00,6.24502,6.24617,6.24429,6.24465,13000000.0
2006-03-09 02:21:00,6.24388,6.24531,6.24364,6.24515,15000000.0
2006-03-09 02:22:00,6.24491,6.24498,6.2432,6.2432,13000000.0
2006-03-09 02:23:00,6.24356,6.24505,6.24356,6.24397,16000000.0
2006-03-09 02:24:00,6.24482,6.24489,6.24292,6.24292,17000000.0
2006-03-09 02:25:00,6.24389,6.24439,6.24356,6.24421,10000000.0
2006-03-09 02:26:00,6.24417,6.24456,6.24324,6.24411,13000000.0
2006-03-09 02:27:00,6.24461,6.24479,6.24412,6.24454,7000000.0
2006-03-09 02:28:00,6.24421,6.2445,6.24313,6.24349,9000000.0
2006-03-09 02:29:00,6.24289,6.24483,6.24289,6.24425,20000000.0
2006-03-09 02:30:00,6.24339,6.24347,6.24224,6.24293,11000000.0
2006-03-09 02:31:00,6.24187,6.2427,6.24165,6.24244,9000000.0
2006-03-09 02:32:00,6.24268,6.24285,6.24184,6.24222,13000000.0
2006-03-09 02:33:00,6.24209,6.2424,6.2415,6.2415,14000000.0
2006-03-09 02:34:00,6.24146,6.24201,6.24075,6.24186,17000000.0
2006-03-09 02:35:00,6.24188,6.24291,6.24123,6.24269,15000000.0
2006-03-09 02:36:00,6.24283,6.24398,6.24166,6.24398,14000000.0
2006-03-09 02:37:00,6.24382,6.24383,6.2413,6.24132,13000000.0
2006-03-09 02:38:00,6.24172,6.24305,6.24169,6.24261,14000000.0
2006-03-09 02:39:00,6.24285,6.24358,6.24205,6.24205,15000000.0
2006-03-09 02:40:00,6.242,6.2436,6.24185,6.24195,12000000.0
2006-03-09 02:41:00,6.24168,6.24244,6.24137,6.24234,13000000.0
2006-03-09 02:42:00,6.24242,6.24329,6.24187,6.24219,16000000.0
2006-03-09 02:43:00,6.2422,6.24304,6.24185,6.24251,18000000.0
2006-03-09 02:44:00,6.2424,6.24333,6.24171,6.24171,10000000.0
2006-03-09 02:45:00,6.24163,6.2435,6.24163,6.24193,14000000.0
2006-03-09 02:46:00,6.2428,6.24343,6.24251,6.24251,18000000.0
2006-03-09 02:47:00,6.2428,6.24466,6.24253,6.24272,17000000.0
2006-03-09 02:48:00,6.24352,6.2438,6.24185,6.24185,7000000.0
2006-03-09 02:49:00,6.24203,6.24418,6.24203,6.2441,13000000.0
2006-03-09 02:50:00,6.244,6.24423,6.24261,6.24361,14000000.0
2006-03-09 02:51:00,6.24268,6.24277,6.24232,6.24249,15000000.0
2006-03-09 02:52:00,6.24259,6.24326,6.24259,6.24304,15000000.0
2006-03-09 02:53:00,6.24284,6.24307,6.24283,6.24283,9000000.0
2006-03-09 02:54:00,6.24306,6.24343,6.24255,6.24289,13000000.0
2006-03-09 02:55:00,6.24199,6.24287,6.2415,6.24287,11000000.0
2006-03-09 02:56:00,6.24196,6.24263,6.24155,6.24196,18000000.0
2006-03-09 02:57:00,6.24229,6.24247,6.24171,6.24219,13000000.0
2006-03-09 02:58:00,6.24389,6.2439,6.24157,6.24157,9000000.0
2006-03-09 02:59:00,6.24282,6.24339,6.24145,6.24339,14000000.0
2006-03-09 03:00:00,6.24295,6.24295,6.24166,6.24224,11000000.0
2006-03-09 03:01:00,6.24146,6.24245,6.24093,6.24167,11000000.0
2006-03-09 03:02:00,6.24181,6.24285,6.24177,6.24285,11000000.0
2006-03-09 03:03:00,6.24269,6.24269,6.24139,6.24165,23000000.0
2006-03-09 03:04:00,6.24147,6.24166,6.24087,6.24116,11000000.0
2006-03-09 03:05:00,6.24137,6.24248,6.24089,6.24089,17000000.0
2006-03-09 03:06:00,6.24121,6.24229,6.24073,6.24181,9000000.0
2006-03-09 03:07:00,6.24078,6.24228,6.24047,6.2417,15000000.0
2006-03-09 03:08:00,6.24155,6.24217,6.2409,6.2414,12000000.0
2006-03-09 03:09:00,6.24064,6.24186,6.24034,6.24093,15000000.0
2006-03-09 03:10:00,6.24049,6.24233,6.24049,6.24233,19000000.0
2006-03-09 03:11:00,6.24225,6.2424,6.24059,6.2413,15000000.0
2006-03-09 03:12:00,6.2407,6.24238,6.24068,6.24169,18000000.0
2006-03-09 03:13:00,6.241,6.24194,6.24009,6.24157,18000000.0
2006-03-09 03:14:00,6.24132,6.24162,6.24076,6.24147,10000000.0
2006-03-09 03:15:00,6.23997,6.24228,6.23997,6.24175,7000000.0
2006-03-09 03:16:00,6.24227,6.24241,6.24066,6.24173,8000000.0
2006-03-09 03:17:00,6.24247,6.24248,6.24103,6.24165,10000000.0
2006-03-09 03:18:00,6.24198,6.24223,6.2409,6.24105,15000000.0
2006-03-09 03:19:00,6.24131,6.2422,6.24108,6.24135,10000000.0
2006-03-09 03:20:00,6.24117,6.24203,6.24071,6.24122,16000000.0
2006-03-09 03:21:00,6.24064,6.24217,6.24037,6.24217,11000000.0
2006-03-09 03:22:00,6.24172,6.2419,6.24073,6.24098,10000000.0
2006-03-09 03:23:00,6.24144,6.24224,6.24087,6.24143,12000000.0
2006-03-09 03:24:00,6.24069,6.24155,6.23861,6.24078,13000000.0
2006-03-09 03:25:00,6.2402,6.24212,6.2402,6.24163,11000000.0
2006-03-09 03:26:00,6.24248,6.24574,6.24248,6.24553,13000000.0
2006-03-09 03:27:00,6.24522,6.24651,6.24479,6.24479,14000000.0
2006-03-09 03:28:00,6.24464,6.24803,6.24464,6.24737,18000000.0
2006-03-09 03:29:00,6.24893,6.24948,6.24714,6.24803,15000000.0
2006-03-09 03:30:00,6.24694,6.24753,6.24623,6.247,10000000.0
2006-03-09 03:31:00,6.24703,6.24732,6.24557,6.24732,13000000.0
2006-03-09 03:32:00,6.24705,6.24738,6.24537,6.24538,16000000.0
2006-03-09 03:33:00,6.24599,6.24812,6.24599,6.24772,13000000.0
2006-03-09 03:34:00,6.24758,6.24799,6.24601,6.24684,16000000.0
2006-03-09 03:35:00,6.24692,6.24727,6.24612,6.24612,10000000.0
2006-03-09 03:36:00,6.24568,6.24658,6.24533,6.24591,11000000.0
2006-03-09 03:37:00,6.24612,6.24743,6.24602,6.24649,13000000.0
2006-03-09 03:38:00,6.24649,6.24755,6.24649,6.24755,13000000.0
2006-03-09 03:39:00,6.24744,6.24756,6.24598,6.24642,13000000.0
2006-03-09 03:40:00,6.24645,6.24775,6.24604,6.2468,12000000.0
2006-03-09 03:41:00,6.24694,6.24815,6.24649,6.24683,16000000.0
2006-03-09 03:42:00,6.24771,6.24954,6.24746,6.24954,21000000.0
2006-03-09 03:43:00,6.24835,6.24835,6.24709,6.24753,18000000.0
2006-03-09 03:44:00,6.2473,6.24818,6.24676,6.24783,15000000.0
2006-03-09 03:45:00,6.24752,6.24752,6.24638,6.24715,9000000.0
2006-03-09 03:46:00,6.24737,6.24737,6.2471,6.24726,8000000.0
2006-03-09 03:47:00,6.24735,6.24739,6.24699,6.24699,11000000.0
2006-03-09 03:48:00,6.24641,6.24724,6.24595,6.24674,9000000.0
2006-03-09 03:49:00,6.24726,6.2481,6.24613,6.2481,16000000.0
2006-03-09 03:50:00,6.24853,6.24861,6.24834,6.24852,19000000.0
2006-03-09 03:51:00,6.24827,6.24827,6.24717,6.24717,9000000.0
2006-03-09 03:52:00,6.24744,6.24744,6.2459,6.24655,19000000.0
2006-03-09 03:53:00,6.24717,6.24717,6.24519,6.246,10000000.0
2006-03-09 03:54:00,6.24545,6.24602,6.24444,6.24564,17000000.0
2006-03-09 03:55:00,6.24541,6.24571,6.24452,6.24452,16000000.0
2006-03-09 03:56:00,6.24498,6.24653,6.24498,6.24651,7000000.0
2006-03-09 03:57:00,6.24662,6.24662,6.24547,6.24559,11000000.0
2006-03-09 03:58:00,6.24553,6.24626,6.24477,6.24516,12000000.0
2006-03-09 03:59:00,6.24538,6.24642,6.24427,6.24572,17000000.0
2006-03-09 04:00:00,6.24567,6.24706,6.24533,6.24661,12000000.0
2006-03-09 04:01:00,6.246,6.246,6.24466,6.24536,16000000.0
2006-03-09 04:02:00,6.24555,6.24643,6.24476,6.24476,14000000.0
2006-03-09 04:03:00,6.24489,6.24525,6.24442,6.24524,12000000.0
2006-03-09 04:04:00,6.24513,6.24619,6.24464,6.24588,16000000.0
2006-03-09 04:05:00,6.24591,6.24591,6.24416,6.24577,13000000.0
2006-03-09 04:06:00,6.24566,6.24627,6.2449,6.24627,16000000.0
2006-03-09 04:07:00,6.24663,6.24677,6.24479,6.24522,13000000.0
2006-03-09 04:08:00,6.24691,6.24696,6.24561,6.24682,14000000.0
2006-03-09 04:09:00,6.24637,6.24674,6.24546,6.24655,10000000.0
2006-03-09 04:10:00,6.24586,6.24708,6.2455,6.24632,12000000.0
2006-03-09 04:11:00,6.24623,6.24692,6.24598,6.24649,14000000.0
2006-03-09 04:12:00,6.24618,6.24677,6.24591,6.24672,19000000.0
2006-03-09 04:13:00,6.24705,6.24705,6.24537,6.24636,20000000.0
2006-03-09 04:14:00,6.24524,6.24759,6.24524,6.24673,12000000.0
2006-03-09 04:15:00,6.24643,6.24644,6.24576,6.24576,8000000.0
2006-03-09 04:16:00,6.24571,6.24771,6.24571,6.2469,13000000.0
2006-03-09 04:17:00,6.24677,6.24725,6.24653,6.24725,15000000.0
2006-03-09 04:18:00,6.24788,6.24823,6.24703,6.24823,9000000.0
2006-03-09 04:19:00,6.24779,6.24779,6.24562,6.2466,12000000.0
2006-03-09 04:20:00,6.24641,6.24725,6.24577,6.24577,9000000.0
2006-03-09 04:21:00,6.24515,6.24525,6.24499,6.24505,17000000.0
2006-03-09 04:22:00,6.24505,6.24684,6.24494,6.24621,14000000.0
2006-03-09 04:23:00,6.24714,6.24738,6.24607,6.24667,10000000.0
2006-03-09 04:24:00,6.24655,6.2475,6.24528,6.24682,12000000.0
2006-03-09 04:25:00,6.2473,6.2473,6.24641,6.24674,10000000.0
2006-03-09 04:26:00,6.24641,6.24665,6.24555,6.24662,7000000.0
2006-03-09 04:27:00,6.24562,6.24704,6.24533,6.24543,15000000.0
2006-03-09 04:28:00,6.24571,6.24614,6.24495,6.24614,7000000.0
2006-03-09 04:29:00,6.24589,6.24769,6.24589,6.24664,14000000.0
2006-03-09 04:30:00,6.2473,6.24782,6.24665,6.24683,11000000.0
2006-03-09 04:31:00,6.24726,6.24767,6.24667,6.24667,15000000.0
2006-03-09 04:32:00,6.24693,6.24723,6.24676,6.24676,17000000.0
2006-03-09 04:33:00,6.2454,6.24734,6.2454,6.24705,14000000.0
2006-03-09 04:34:00,6.24668,6.24701,6.24598,6.24661,9000000.0
2006-03-09 04:35:00,6.24619,6.24619,6.24508,6.24533,12000000.0
2006-03-09 04:36:00,6.2453,6.24576,6.24495,6.2456,12000000.0
2006-03-09 04:37:00,6.24602,6.24634,6.24511,6.24605,12000000.0
2006-03-09 04:38:00,6.24364,6.24586,6.24364,6.24488,11000000.0
2006-03-09 04:39:00,6.24609,6.24658,6.24536,6.24538,17000000.0
2006-03-09 04:40:00,6.24524,6.24547,6.24522,6.24525,9000000.0
2006-03-09 04:41:00,6.246,6.24608,6.24525,6.24594,10000000.0
2006-03-09 04:42:00,6.24588,6.24588,6.24355,6.24363,8000000.0
2006-03-09 04:43:00,6.24376,6.24449,6.24308,6.24436,18000000.0
2006-03-09 04:44:00,6.24286,6.24443,6.24286,6.24443,9000000.0
2006-03-09 04:45:00,6.24485,6.24486,6.24313,6.24411,9000000.0
2006-03-09 04:46:00,6.24327,6.2441,6.24304,6.24357,16000000.0
2006-03-09 04:47:00,6.2438,6.24507,6.24337,6.24436,12000000.0
2006-03-09 04:48:00,6.24406,6.24553,6.24393,6.24488,10000000.0
2006-03-09 04:49:00,6.24426,6.24471,6.24384,6.2442,16000000.0
2006-03-09 04:50:00,6.24414,6.24414,6.24264,6.24264,16000000.0
2006-03-09 04:51:00,6.24257,6.2446,6.24257,6.24357,20000000.0
2006-03-09 04:52:00,6.24374,6.24399,6.24363,6.24399,13000000.0
2006-03-09 04:53:00,6.24398,6.24439,6.24265,6.24439,11000000.0
2006-03-09 04:54:00,6.24392,6.24416,6.24311,6.24383,11000000.0
2006-03-09 04:55:00,6.24354,6.24377,6.24348,6.24373,12000000.0
2006-03-09 04:56:00,6.24355,6.24464,6.24291,6.24291,16000000.0
2006-03-09 04:57:00,6.24475,6.24514,6.24382,6.24497,7000000.0
2006-03-09 04:58:00,6.2443,6.24538,6.24378,6.24438,13000000.0
2006-03-09 04:59:00,6.24347,6.24548,6.24347,6.24548,17000000.0
2006-03-09 05:00:00,6.24468,6.24535,6.24423,6.24485,10000000.0
2006-03-09 05:01:00,6.24488,6.24514,6.24401,6.24401,13000000.0
2006-03-09 05:02:00,6.24346,6.24446,6.24346,6.24438,18000000.0
2006-03-09 05:03:00,6.24418,6.24418,6.24326,6.24375,9000000.0
2006-03-09 05:04:00,6.24418,6.24495,6.2434,6.24369,12000000.0
2006-03-09 05:05:00,6.24514,6.24514,6.24327,6.2436,10000000.0
2006-03-09 05:06:00,6.24367,6.24495,6.24285,6.2439,20000000.0
2006-03-09 05:07:00,6.2439,6.2439,6.24321,6.24337,10000000.0
2006-03-09 05:08:00,6.24327,6.24468,6.24308,6.24335,17000000.0
2006-03-09 05:09:00,6.24457,6.24485,6.24326,6.24476,15000000.0
2006-03-09 05:10:00,6.24495,6.24495,6.24403,6.24403,10000000.0
2006-03-09 05:11:00,6.24457,6.24521,6.24401,6.24451,16000000.0
2006-03-09 05:12:00,6.24492,6.2464,6.24481,6.24623,7000000.0
2006-03-09 05:13:00,6.24483,6.24621,6.24483,6.24566,12000000.0
2006-03-09 05:14:00,6.24628,6.24727,6.24527,6.24716,14000000.0
2006-03-09 05:15:00,6.24742,6.24742,6.24584,6.24584,16000000.0
2006-03-09 05:16:00,6.24542,6.24603,6.24469,6.24576,15000000.0
2006-03-09 05:17:00,6.24578,6.24585,6.24567,6.24585,10000000.0
2006-03-09 05:18:00,6.24564,6.24677,6.24534,6.24588,13000000.0
2006-03-09 05:19:00,6.24575,6.24637,6.24511,6.24569,13000000.0
2006-03-09 05:20:00,6.24605,6.24665,6.24503,6.24606,20000000.0
2006-03-09 05:21:00,6.24532,6.24599,6.24489,6.24543,9000000.0
2006-03-09 05:22:00,6.245,6.2452,6.24492,6.24494,17000000.0
2006-03-09 05:23:00,6.2449,6.24518,6.24483,6.24518,14000000.0
2006-03-09 05:24:00,6.2452,6.2452,6.24484,6.24506,19000000.0
2006-03-09 05:25:00,6.24521,6.24582,6.24479,6.24499,13000000.0
2006-03-09 05:26:00,6.24465,6.24506,6.2439,6.24448,13000000.0
2006-03-09 05:27:00,6.2447,6.24621,6.244,6.244,13000000.0
2006-03-09 05:28:00,6.24415,6.2453,6.24398,6.24494,10000000.0
2006-03-09 05:29:00,6.24502,6.24511,6.24423,6.24423,17000000.0
2006-03-09 05:30:00,6.24509,6.24512,6.24434,6.24506,21000000.0
2006-03-09 05:31:00,6.24531,6.24532,6.24509,6.24514,13000000.0
2006-03-09 05:32:00,6.24538,6.24715,6.24532,6.24715,16000000.0
2006-03-09 05:33:00,6.24619,6.24628,6.24431,6.24531,13000000.0
2006-03-09 05:34:00,6.24523,6.2453,6.24502,6.24519,13000000.0
2006-03-09 05:35:00,6.24519,6.24594,6.24433,6.24433,14000000.0
2006-03-09 05:36:00,6.2447,6.24631,6.2447,6.24631,18000000.0
2006-03-09 05:37:00,6.24574,6.24809,6.24574,6.24806,12000000.0
2006-03-09 05:38:00,6.24731,6.24776,6.24618,6.2466,13000000.0
2006-03-09 05:39:00,6.2459,6.24752,6.24588,6.2465,21000000.0
2006-03-09 05:40:00,6.24671,6.24671,6.24467,6.24556,14000000.0
2006-03-09 05:41:00,6.24538,6.24614,6.24475,6.24563,13000000.0
2006-03-09 05:42:00,6.24472,6.24541,6.24443,6.24535,8000000.0
2006-03-09 05:43:00,6.24514,6.24546,6.24423,6.24457,13000000.0
2006-03-09 05:44:00,6.24451,6.24509,6.24393,6.24464,13000000.0
2006-03-09 05:45:00,6.24497,6.24537,6.24407,6.24494,24000000.0
2006-03-09 05:46:00,6.24508,6.24586,6.24391,6.24495,14000000.0
2006-03-09 05:47:00,6.24506,6.24542,6.2443,6.2444,11000000.0
2006-03-09 05:48:00,6.24427,6.24461,6.2437,6.24416,18000000.0
2006-03-09 05:49:00,6.24412,6.24419,6.2434,6.24355,10000000.0
2006-03-09 05:50:00,6.24364,6.24412,6.24309,6.24361,10000000.0
2006-03-09 05:51:00,6.24392,6.2445,6.24331,6.24372,11000000.0
2006-03-09 05:52:00,6.24366,6.24366,6.24255,6.24288,19000000.0
2006-03-09 05:53:00,6.24258,6.24259,6.24238,6.24248,15000000.0
2006-03-09 05:54:00,6.24318,6.24461,6.24318,6.24414,7000000.0
2006-03-09 05:55:00,6.24419,6.24452,6.2435,6.24385,12000000.0
2006-03-09 05:56:00,6.24367,6.24413,6.24284,6.24413,16000000.0
2006-03-09 05:57:00,6.24395,6.24553,6.24346,6.24553,11000000.0
2006-03-09 05:58:00,6.24502,6.24524,6.24405,6.24441,22000000.0
2006-03-09 05:59:00,6.24469,6.24525,6.24443,6.24486,9000000.0
2006-03-09 06:00:00,6.2452,6.24683,6.24449,6.24683,17000000.0
2006-03-09 06:01:00,6.24568,6.24669,6.24534,6.2457,18000000.0
2006-03-09 06:02:00,6.24589,6.24738,6.24563,6.24631,18000000.0
2006-03-09 06:03:00,6.24554,6.24609,6.24388,6.2455,16000000.0
2006-03-09 06:04:00,6.24548,6.24555,6.24451,6.24451,8000000.0
2006-03-09 06:05:00,6.24524,6.24574,6.24443,6.24462,10000000.0
2006-03-09 06:06:00,6.24593,6.24593,6.24385,6.24454,27000000.0
2006-03-09 06:07:00,6.24474,6.24514,6.24339,6.24339,17000000.0
2006-03-09 06:08:00,6.24478,6.24518,6.24385,6.2444,14000000.0
2006-03-09 06:09:00,6.24417,6.24516,6.24417,6.24515,13000000.0
2006-03-09 06:10:00,6.24441,6.24461,6.24354,6.24387,14000000.0
2006-03-09 06:11:00,6.24417,6.2443,6.24216,6.24216,16000000.0
2006-03-09 06:12:00,6.24195,6.24354,6.2419,6.24265,17000000.0
2006-03-09 06:13:00,6.2424,6.24251,6.24155,6.24199,14000000.0
2006-03-09 06:14:00,6.24174,6.24211,6.24111,6.24193,12000000.0
2006-03-09 06:15:00,6.24192,6.24292,6.24127,6.24189,13000000.0
2006-03-09 06:16:00,6.24192,6.24257,6.24162,6.24228,14000000.0
2006-03-09 06:17:00,6.24191,6.24241,6.24081,6.24081,11000000.0
2006-03-09 06:18:00,6.242,6.24242,6.24156,6.24223,12000000.0
2006-03-09 06:19:00,6.24205,6.24294,6.24136,6.24258,19000000.0
2006-03-09 06:20:00,6.24231,6.24393,6.24212,6.24393,11000000.0
2006-03-09 06:21:00,6.24437,6.24462,6.24301,6.24357,9000000.0
2006-03-09 06:22:00,6.24348,6.24417,6.24257,6.2435,22000000.0
2006-03-09 06:23:00,6.24313,6.2438,6.24231,6.24346,18000000.0
2006-03-09 06:24:00,6.24235,6.243,6.24231,6.24265,8000000.0
2006-03-09 06:25:00,6.24418,6.24418,6.24264,6.24356,9000000.0
2006-03-09 06:26:00,6.24411,6.24432,6.243,6.24432,13000000.0
2006-03-09 06:27:00,6.24453,6.24467,6.24338,6.24431,15000000.0
2006-03-09 06:28:00,6.24398,6.24491,6.24398,6.24466,18000000.0
2006-03-09 06:29:00,6.24454,6.24504,6.24405,6.2442,16000000.0
2006-03-09 06:30:00,6.24425,6.24425,6.24355,6.24371,10000000.0
2006-03-09 06:31:00,6.24338,6.24443,6.24302,6.24368,13000000.0
2006-03-09 06:32:00,6.24344,6.24417,6.24288,6.24327,10000000.0
2006-03-09 06:33:00,6.24309,6.24385,6.24284,6.24315,10000000.0
2006-03-09 06:34:00,6.24238,6.24368,6.24238,6.24264,15000000.0
2006-03-09 06:35:00,6.24203,6.24364,6.24186,6.2431,13000000.0
2006-03-09 06:36:00,6.2431,6.2435,6.24217,6.24267,23000000.0
2006-03-09 06:37:00,6.24286,6.24286,6.2422,6.2422,11000000.0
2006-03-09 06:38:00,6.24214,6.2429,6.24172,6.24275,17000000.0
2006-03-09 06:39:00,6.24174,6.24174,6.24146,6.24152,8000000.0
2006-03-09 06:40:00,6.24192,6.24359,6.24192,6.2431,15000000.0
2006-03-09 06:41:00,6.24329,6.24401,6.24262,6.24262,15000000.0
2006-03-09 06:42:00,6.24333,6.24486,6.24329,6.24486,16000000.0
2006-03-09 06:43:00,6.24431,6.2445,6.24328,6.24419,12000000.0
2006-03-09 06:44:00,6.24322,6.24382,6.24241,6.24253,13000000.0
2006-03-09 06:45:00,6.24259,6.24354,6.2421,6.24248,14000000.0
2006-03-09 06:46:00,6.24287,6.24307,6.24206,6.24279,12000000.0
2006-03-09 06:47:00,6.24304,6.24355,6.24264,6.24326,11000000.0
2006-03-09 06:48:00,6.24355,6.24455,6.24324,6.24392,15000000.0
2006-03-09 06:49:00,6.24483,6.24493,6.24341,6.24364,17000000.0
2006-03-09 06:50:00,6.24382,6.24479,6.24343,6.24387,13000000.0
2006-03-09 06:51:00,6.24415,6.24445,6.24264,6.24264,8000000.0
2006-03-09 06:52:00,6.2435,6.24399,6.2417,6.24299,14000000.0
2006-03-09 06:53:00,6.24358,6.24426,6.24243,6.24352,13000000.0
2006-03-09 06:54:00,6.24247,6.24366,6.24193,6.24359,8000000.0
2006-03-09 06:55:00,6.24292,6.24305,6.24193,6.24193,10000000.0
2006-03-09 06:56:00,6.24173,6.24263,6.24153,6.24219,11000000.0
2006-03-09 06:57:00,6.24266,6.24267,6.24118,6.24206,17000000.0
2006-03-09 06:58:00,6.24126,6.24136,6.23948,6.24102,12000000.0
2006-03-09 06:59:00,6.23885,6.24036,6.23712,6.23729,14000000.0
2006-03-09 07:00:00,6.23596,6.23693,6.23574,6.23675,11000000.0
2006-03-09 07:01:00,6.23774,6.23776,6.23665,6.237,10000000.0
2006-03-09 07:02:00,6.23666,6.23671,6.2347,6.23615,14000000.0
2006-03-09 07:03:00,6.23636,6.23868,6.23633,6.23858,7000000.0
2006-03-09 07:04:00,6.23807,6.23953,6.23755,6.23953,16000000.0
2006-03-09 07:05:00,6.23866,6.23866,6.23734,6.23831,15000000.0
2006-03-09 07:06:00,6.23761,6.23902,6.23683,6.23889,16000000.0
2006-03-09 07:07:00,6.23984,6.24012,6.23874,6.23921,12000000.0
2006-03-09 07:08:00,6.23992,6.24123,6.23992,6.24059,8000000.0
2006-03-09 07:09:00,6.24059,6.2411,6.23936,6.23936,8000000.0
2006-03-09 07:10:00,6.23972,6.24038,6.23784,6.23952,16000000.0
2006-03-09 07:11:00,6.2412,6.24124,6.24004,6.24091,17000000.0
2006-03-09 07:12:00,6.24051,6.24056,6.23861,6.23954,20000000.0
2006-03-09 07:13:00,6.24042,6.24127,6.23931,6.24088,18000000.0
2006-03-09 07:14:00,6.24055,6.24108,6.24001,6.24015,11000000.0
2006-03-09 07:15:00,6.24171,6.24171,6.24017,6.24085,18000000.0
2006-03-09 07:16:00,6.24087,6.24144,6.23953,6.23956,18000000.0
2006-03-09 07:17:00,6.24065,6.24323,6.24034,6.24128,12000000.0
2006-03-09 07:18:00,6.24067,6.24113,6.23931,6.2397,18000000.0
2006-03-09 07:19:00,6.23917,6.23959,6.23736,6.23918,14000000.0
2006-03-09 07:20:00,6.23951,6.24027,6.238,6.23916,18000000.0
2006-03-09 07:21:00,6.23845,6.23845,6.23516,6.23516,13000000.0
2006-03-09 07:22:00,6.23645,6.23866,6.23645,6.2383,14000000.0
2006-03-09 07:23:00,6.23896,6.23919,6.23777,6.2385,15000000.0
2006-03-09 07:24:00,6.2392,6.23976,6.23828,6.23867,16000000.0
2006-03-09 07:25:00,6.2389,6.23977,6.238,6.238,15000000.0
2006-03-09 07:26:00,6.23892,6.24028,6.23857,6.24028,13000000.0
2006-03-09 07:27:00,6.23989,6.23989,6.23832,6.23877,12000000.0
2006-03-09 07:28:00,6.23926,6.24022,6.23917,6.2402,22000000.0
2006-03-09 07:29:00,6.23983,6.2399,6.23792,6.23792,16000000.0
2006-03-09 07:30:00,6.23932,6.24046,6.23932,6.23985,14000000.0
2006-03-09 07:31:00,6.23945,6.23945,6.23818,6.23824,13000000.0
2006-03-09 07:32:00,6.23867,6.23913,6.23793,6.23867,9000000.0
2006-03-09 07:33:00,6.23862,6.24009,6.23862,6.24009,7000000.0
2006-03-09 07:34:00,6.23914,6.23971,6.2384,6.239,18000000.0
2006-03-09 07:35:00,6.23914,6.23941,6.23817,6.23852,9000000.0
2006-03-09 07:36:00,6.23865,6.23989,6.23821,6.23966,13000000.0
2006-03-09 07:37:00,6.23837,6.23926,6.23832,6.2386,11000000.0
2006-03-09 07:38:00,6.23887,6.24074,6.23857,6.24074,11000000.0
2006-03-09 07:39:00,6.24071,6.24091,6.23717,6.23764,19000000.0
2006-03-09 07:40:00,6.23916,6.23939,6.2382,6.23907,11000000.0
2006-03-09 07:41:00,6.23812,6.23933,6.23796,6.23894,7000000.0
2006-03-09 07:42:00,6.23933,6.23946,6.23817,6.23915,13000000.0
2006-03-09 07:43:00,6.23868,6.23898,6.23713,6.23713,14000000.0
2006-03-09 07:44:00,6.2369,6.23915,6.23686,6.23904,10000000.0
2006-03-09 07:45:00,6.23861,6.23874,6.23795,6.23844,8000000.0
2006-03-09 07:46:00,6.23752,6.23884,6.23688,6.2378,13000000.0
2006-03-09 07:47:00,6.23774,6.23847,6.23636,6.23776,15000000.0
2006-03-09 07:48:00,6.23852,6.2428,6.23807,6.2428,13000000.0
2006-03-09 07:49:00,6.2434,6.24432,6.24288,6.24329,10000000.0
2006-03-09 07:50:00,6.24416,6.24529,6.24274,6.24516,17000000.0
2006-03-09 07:51:00,6.24601,6.2461,6.24458,6.24509,16000000.0
2006-03-09 07:52:00,6.24472,6.24602,6.24448,6.24555,13000000.0
2006-03-09 07:53:00,6.24527,6.24596,6.24461,6.2459,10000000.0
2006-03-09 07:54:00,6.24693,6.24858,6.24637,6.24858,11000000.0
2006-03-09 07:55:00,6.24862,6.25101,6.24702,6.24965,12000000.0
2006-03-09 07:56:00,6.25223,6.25223,6.24984,6.25115,13000000.0
2006-03-09 07:57:00,6.25095,6.25125,6.24919,6.25076,8000000.0
2006-03-09 07:58:00,6.25157,6.25164,6.2502,6.25042,14000000.0
2006-03-09 07:59:00,6.25024,6.25187,6.24996,6.25187,15000000.0
2006-03-09 08:00:00,6.25025,6.25164,6.25021,6.25117,10000000.0
2006-03-09 08:01:00,6.25123,6.25123,6.24977,6.2508,13000000.0
2006-03-09 08:02:00,6.24934,6.25092,6.24928,6.24971,14000000.0
2006-03-09 08:03:00,6.24909,6.24955,6.2479,6.2479,12000000.0
2006-03-09 08:04:00,6.24825,6.24894,6.24712,6.24763,16000000.0
2006-03-09 08:05:00,6.24708,6.24756,6.24605,6.24661,14000000.0
2006-03-09 08:06:00,6.247,6.24806,6.24619,6.24762,19000000.0
2006-03-09 08:07:00,6.24842,6.24938,6.24784,6.24871,19000000.0
2006-03-09 08:08:00,6.2475,6.24813,6.24659,6.24778,11000000.0
2006-03-09 08:09:00,6.24785,6.24853,6.24776,6.24853,10000000.0
2006-03-09 08:10:00,6.24844,6.24897,6.24704,6.24762,16000000.0
2006-03-09 08:11:00,6.24651,6.24932,6.24651,6.24887,9000000.0
2006-03-09 08:12:00,6.24951,6.24951,6.24869,6.24887,10000000.0
2006-03-09 08:13:00,6.24789,6.25,6.24783,6.25,11000000.0
2006-03-09 08:14:00,6.25002,6.25025,6.24849,6.24971,12000000.0
2006-03-09 08:15:00,6.24934,6.25212,6.24882,6.25212,15000000.0
2006-03-09 08:16:00,6.25219,6.25315,6.25204,6.25296,14000000.0
2006-03-09 08:17:00,6.25201,6.25236,6.25137,6.25209,10000000.0
2006-03-09 08:18:00,6.25193,6.25227,6.2508,6.25227,9000000.0
2006-03-09 08:19:00,6.25186,6.25311,6.25171,6.25311,11000000.0
2006-03-09 08:20:00,6.25292,6.25292,6.25133,6.25181,11000000.0
2006-03-09 08:21:00,6.25217,6.25217,6.25027,6.25068,20000000.0
2006-03-09 08:22:00,6.25013,6.25146,6.24929,6.25146,8000000.0
2006-03-09 08:23:00,6.25201,6.25401,6.25181,6.25371,12000000.0
2006-03-09 08:24:00,6.25336,6.25353,6.25175,6.25175,13000000.0
2006-03-09 08:25:00,6.25254,6.25338,6.25213,6.25224,12000000.0
2006-03-09 08:26:00,6.25198,6.25218,6.2505,6.25161,13000000.0
2006-03-09 08:27:00,6.25139,6.2521,6.25088,6.25163,11000000.0
2006-03-09 08:28:00,6.2518,6.25244,6.25066,6.25157,8000000.0
2006-03-09 08:29:00,6.25221,6.25304,6.25113,6.25113,12000000.0
2006-03-09 08:30:00,6.25104,6.25106,6.24911,6.24911,11000000.0
2006-03-09 08:31:00,6.2488,6.25133,6.2488,6.24915,10000000.0
2006-03-09 08:32:00,6.24941,6.25136,6.24941,6.25096,13000000.0
2006-03-09 08:33:00,6.25088,6.25126,6.25017,6.2505,11000000.0
2006-03-09 08:34:00,6.24998,6.25089,6.24889,6.24992,17000000.0
2006-03-09 08:35:00,6.24965,6.24965,6.24855,6.24862,11000000.0
2006-03-09 08:36:00,6.24745,6.24891,6.24713,6.24858,10000000.0
2006-03-09 08:37:00,6.24817,6.24887,6.24722,6.24722,9000000.0
2006-03-09 08:38:00,6.24683,6.24811,6.24619,6.24773,18000000.0
2006-03-09 08:39:00,6.24765,6.2482,6.24719,6.24762,8000000.0
2006-03-09 08:40:00,6.24746,6.24796,6.24708,6.24732,7000000.0
2006-03-09 08:41:00,6.24675,6.24812,6.24668,6.24781,16000000.0
2006-03-09 08:42:00,6.2476,6.2476,6.24634,6.24728,14000000.0
2006-03-09 08:43:00,6.2467,6.2469,6.24585,6.24613,12000000.0
2006-03-09 08:44:00,6.24615,6.24702,6.24586,6.24619,9000000.0
2006-03-09 08:45:00,6.24558,6.24708,6.24555,6.24644,18000000.0
2006-03-09 08:46:00,6.24619,6.24678,6.24474,6.24583,14000000.0
2006-03-09 08:47:00,6.24603,6.24739,6.24525,6.24739,18000000.0
2006-03-09 08:48:00,6.24747,6.24747,6.2463,6.2469,12000000.0
2006-03-09 08:49:00,6.24697,6.2471,6.24645,6.24661,14000000.0
2006-03-09 08:50:00,6.24589,6.24649,6.24456,6.24645,16000000.0
2006-03-09 08:51:00,6.24638,6.24673,6.24537,6.24569,21000000.0
2006-03-09 08:52:00,6.24567,6.24709,6.24534,6.24668,20000000.0
2006-03-09 08:53:00,6.24721,6.24754,6.24647,6.24677,7000000.0
2006-03-09 08:54:00,6.24725,6.2474,6.2455,6.24622,17000000.0
2006-03-09 08:55:00,6.24605,6.2469,6.24588,6.24674,12000000.0
2006-03-09 08:56:00,6.2472,6.24776,6.24525,6.24714,17000000.0
2006-03-09 08:57:00,6.24839,6.2487,6.24732,6.24732,16000000.0
2006-03-09 08:58:00,6.24732,6.24765,6.24411,6.24765,12000000.0
2006-03-09 08:59:00,6.24708,6.24846,6.24632,6.24735,13000000.0
2006-03-09 09:00:00,6.2473,6.24858,6.2465,6.2478,17000000.0
2006-03-09 09:01:00,6.24677,6.24783,6.24453,6.24783,13000000.0
2006-03-09 09:02:00,6.24765,6.2497,6.24765,6.24967,8000000.0
2006-03-09 09:03:00,6.25126,6.25126,6.2494,6.25031,16000000.0
2006-03-09 09:04:00,6.25034,6.2506,6.24976,6.24976,8000000.0
2006-03-09 09:05:00,6.24976,6.25029,6.24941,6.24967,11000000.0
2006-03-09 09:06:00,6.2494,6.24958,6.24838,6.24911,10000000.0
2006-03-09 09:07:00,6.24915,6.24921,6.2478,6.24798,10000000.0
2006-03-09 09:08:00,6.24877,6.25036,6.24825,6.24941,19000000.0
2006-03-09 09:09:00,6.24928,6.24951,6.24778,6.24798,16000000.0
2006-03-09 09:10:00,6.24823,6.24832,6.24734,6.24783,8000000.0
2006-03-09 09:11:00,6.24746,6.24746,6.2464,6.24695,11000000.0
2006-03-09 09:12:00,6.2466,6.24666,6.24502,6.24542,16000000.0
2006-03-09 09:13:00,6.24488,6.24717,6.24488,6.24511,15000000.0
2006-03-09 09:14:00,6.24644,6.24709,6.24565,6.24699,17000000.0
2006-03-09 09:15:00,6.24708,6.24778,6.24616,6.24687,12000000.0
2006-03-09 09:16:00,6.24665,6.24716,6.24547,6.24704,14000000.0
2006-03-09 09:17:00,6.24617,6.24771,6.24617,6.24754,14000000.0
2006-03-09 09:18:00,6.24774,6.24774,6.24566,6.2471,18000000.0
2006-03-09 09:19:00,6.24691,6.24727,6.2458,6.24674,14000000.0
2006-03-09 09:20:00,6.24718,6.24864,6.24639,6.24655,18000000.0
2006-03-09 09:21:00,6.24702,6.24756,6.24653,6.24694,17000000.0
2006-03-09 09:22:00,6.24692,6.24731,6.24608,6.24678,13000000.0
2006-03-09 09:23:00,6.24648,6.24648,6.2432,6.24499,12000000.0
2006-03-09 09:24:00,6.2445,6.24573,6.24373,6.24373,14000000.0
2006-03-09 09:25:00,6.24312,6.24438,6.24233,6.2436,9000000.0
2006-03-09 09:26:00,6.24304,6.24344,6.24201,6.24226,13000000.0
2006-03-09 09:27:00,6.24244,6.24337,6.24189,6.24337,13000000.0
2006-03-09 09:28:00,6.24297,6.24297,6.24165,6.24212,19000000.0
2006-03-09 09:29:00,6.2423,6.24299,6.24136,6.24299,14000000.0
2006-03-09 09:30:00,6.24379,6.24379,6.24179,6.24276,15000000.0
2006-03-09 09:31:00,6.24281,6.24287,6.2411,6.24171,11000000.0
2006-03-09 09:32:00,6.24154,6.24221,6.24044,6.24044,16000000.0
2006-03-09 09:33:00,6.24231,6.24231,6.24114,6.24196,9000000.0
2006-03-09 09:34:00,6.24217,6.24217,6.24113,6.24165,18000000.0
2006-03-09 09:35:00,6.24173,6.24256,6.24173,6.24256,14000000.0
2006-03-09 09:36:00,6.24228,6.24273,6.24071,6.2419,16000000.0
2006-03-09 09:37:00,6.24199,6.24345,6.24199,6.24274,20000000.0
2006-03-09 09:38:00,6.24381,6.24383,6.24265,6.24374,19000000.0
2006-03-09 09:39:00,6.24302,6.24342,6.24109,6.24286,16000000.0
2006-03-09 09:40:00,6.24284,6.24325,6.24204,6.24292,12000000.0
2006-03-09 09:41:00,6.24246,6.24246,6.24067,6.24215,18000000.0
2006-03-09 09:42:00,6.24084,6.24155,6.23997,6.24124,16000000.0
2006-03-09 09:43:00,6.24155,6.24221,6.24054,6.24087,15000000.0
2006-03-09 09:44:00,6.24158,6.24236,6.24118,6.24206,13000000.0
2006-03-09 09:45:00,6.24192,6.24292,6.24157,6.24217,13000000.0
2006-03-09 09:46:00,6.2426,6.24299,6.24184,6.24292,17000000.0
2006-03-09 09:47:00,6.24317,6.24317,6.24149,6.24233,13000000.0
2006-03-09 09:48:00,6.24111,6.24317,6.24111,6.2425,16000000.0
2006-03-09 09:49:00,6.24209,6.24231,6.23993,6.24125,17000000.0
2006-03-09 09:50:00,6.2398,6.24089,6.23876,6.2403,12000000.0
2006-03-09 09:51:00,6.24051,6.24051,6.239,6.23909,16000000.0
2006-03-09 09:52:00,6.23951,6.24075,6.2381,6.24075,16000000.0
2006-03-09 09:53:00,6.23923,6.23936,6.23776,6.23936,15000000.0
2006-03-09 09:54:00,6.24012,6.24012,6.23857,6.23873,15000000.0
2006-03-09 09:55:00,6.23925,6.23989,6.23867,6.23952,15000000.0
2006-03-09 09:56:00,6.23954,6.24009,6.23929,6.24009,17000000.0
2006-03-09 09:57:00,6.23908,6.23934,6.2379,6.23904,12000000.0
2006-03-09 09:58:00,6.23845,6.23917,6.23712,6.23776,14000000.0
2006-03-09 09:59:00,6.23786,6.23893,6.23786,6.23828,10000000.0
2006-03-09 10:00:00,6.23737,6.23813,6.23689,6.23743,11000000.0
2006-03-09 10:01:00,6.23831,6.23961,6.2373,6.23961,24000000.0
2006-03-09 10:02:00,6.23879,6.23908,6.23734,6.23818,14000000.0
2006-03-09 10:03:00,6.23803,6.23929,6.23736,6.23929,16000000.0
2006-03-09 10:04:00,6.2388,6.23931,6.23823,6.23863,10000000.0
2006-03-09 10:05:00,6.2394,6.23973,6.23867,6.23868,10000000.0
2006-03-09 10:06:00,6.23782,6.23881,6.23752,6.23833,9000000.0
2006-03-09 10:07:00,6.2385,6.2388,6.23707,6.2388,11000000.0
2006-03-09 10:08:00,6.23926,6.23926,6.23697,6.23697,9000000.0
2006-03-09 10:09:00,6.23872,6.23902,6.23711,6.23865,11000000.0
2006-03-09 10:10:00,6.23903,6.23911,6.23791,6.23791,15000000.0
2006-03-09 10:11:00,6.23778,6.23963,6.23778,6.23963,16000000.0
2006-03-09 10:12:00,6.23886,6.24075,6.23871,6.23873,19000000.0
2006-03-09 10:13:00,6.239,6.24071,6.239,6.24071,9000000.0
2006-03-09 10:14:00,6.24187,6.24231,6.24108,6.24231,11000000.0
2006-03-09 10:15:00,6.24254,6.24276,6.24138,6.24221,8000000.0
2006-03-09 10:16:00,6.24126,6.24266,6.24126,6.24217,17000000.0
2006-03-09 10:17:00,6.24183,6.24204,6.24045,6.24045,16000000.0
2006-03-09 10:18:00,6.24047,6.24176,6.24047,6.24158,16000000.0
2006-03-09 10:19:00,6.24181,6.24251,6.2407,6.24152,17000000.0
2006-03-09 10:20:00,6.24098,6.24098,6.23982,6.24011,16000000.0
2006-03-09 10:21:00,6.24046,6.24082,6.23931,6.24009,7000000.0
2006-03-09 10:22:00,6.24042,6.24066,6.23947,6.24028,10000000.0
2006-03-09 10:23:00,6.2393,6.24091,6.23927,6.24091,14000000.0
2006-03-09 10:24:00,6.23938,6.24195,6.23938,6.24163,13000000.0
2006-03-09 10:25:00,6.24174,6.24174,6.23966,6.24076,12000000.0
2006-03-09 10:26:00,6.24084,6.24084,6.23868,6.24011,11000000.0
2006-03-09 10:27:00,6.23978,6.2405,6.2375,6.2405,13000000.0
2006-03-09 10:28:00,6.24083,6.24226,6.24048,6.24166,13000000.0
2006-03-09 10:29:00,6.24113,6.2418,6.24039,6.2418,11000000.0
2006-03-09 10:30:00,6.24268,6.24268,6.23996,6.23996,9000000.0
2006-03-09 10:31:00,6.24063,6.24187,6.24039,6.24065,16000000.0
2006-03-09 10:32:00,6.24072,6.24195,6.24051,6.24195,9000000.0
2006-03-09 10:33:00,6.24229,6.2431,6.24155,6.2431,12000000.0
2006-03-09 10:34:00,6.24297,6.24397,6.24235,6.24397,11000000.0
2006-03-09 10:35:00,6.24505,6.24559,6.24361,6.24527,17000000.0
2006-03-09 10:36:00,6.24528,6.24548,6.24151,6.24548,10000000.0
2006-03-09 10:37:00,6.24724,6.24724,6.24364,6.24364,15000000.0
2006-03-09 10:38:00,6.24395,6.24496,6.2438,6.24381,17000000.0
2006-03-09 10:39:00,6.24505,6.2452,6.24348,6.24405,13000000.0
2006-03-09 10:40:00,6.24564,6.24564,6.24393,6.24416,10000000.0
2006-03-09 10:41:00,6.24396,6.24467,6.24317,6.24417,15000000.0
2006-03-09 10:42:00,6.24441,6.24455,6.24341,6.24388,12000000.0
2006-03-09 10:43:00,6.24404,6.24437,6.24297,6.24396,13000000.0
2006-03-09 10:44:00,6.24425,6.24434,6.24292,6.24338,12000000.0
2006-03-09 10:45:00,6.24446,6.24509,6.24374,6.24374,13000000.0
2006-03-09 10:46:00,6.24372,6.24459,6.24296,6.24458,13000000.0
2006-03-09 10:47:00,6.24376,6.2445,6.24339,6.2445,7000000.0
2006-03-09 10:48:00,6.24467,6.245,6.24369,6.24481,12000000.0
2006-03-09 10:49:00,6.24609,6.24677,6.24498,6.24677,10000000.0
2006-03-09 10:50:00,6.2476,6.2476,6.24605,6.2467,14000000.0
2006-03-09 10:51:00,6.24701,6.24744,6.24643,6.24663,11000000.0
2006-03-09 10:52:00,6.24752,6.24884,6.24684,6.24867,20000000.0
2006-03-09 10:53:00,6.24854,6.24873,6.24767,6.24805,9000000.0
2006-03-09 10:54:00,6.24879,6.24882,6.24792,6.24792,18000000.0
2006-03-09 10:55:00,6.24727,6.24878,6.24727,6.24781,10000000.0
2006-03-09 10:56:00,6.24699,6.24969,6.24699,6.24936,11000000.0
2006-03-09 10:57:00,6.24893,6.24893,6.24793,6.24799,8000000.0
2006-03-09 10:58:00,6.24783,6.24839,6.24708,6.24782,10000000.0
2006-03-09 10:59:00,6.24938,6.24938,6.24796,6.24905,10000000.0
2006-03-09 11:00:00,6.24903,6.24903,6.24734,6.24787,15000000.0
2006-03-09 11:01:00,6.24683,6.24853,6.24683,6.24819,12000000.0
2006-03-09 11:02:00,6.24821,6.24821,6.24743,6.24769,8000000.0
2006-03-09 11:03:00,6.24804,6.24863,6.24701,6.24863,11000000.0
2006-03-09 11:04:00,6.24753,6.24925,6.24697,6.24697,15000000.0
2006-03-09 11:05:00,6.24675,6.2481,6.24675,6.24765,17000000.0
2006-03-09 11:06:00,6.24723,6.2486,6.24657,6.24839,12000000.0
2006-03-09 11:07:00,6.2483,6.2483,6.24684,6.24684,11000000.0
2006-03-09 11:08:00,6.24717,6.24815,6.2462,6.24723,22000000.0
2006-03-09 11:09:00,6.24699,6.24804,6.24658,6.24798,9000000.0
2006-03-09 11:10:00,6.24754,6.24809,6.24674,6.24743,16000000.0
2006-03-09 11:11:00,6.24741,6.24753,6.24571,6.24631,7000000.0
2006-03-09 11:12:00,6.2472,6.24725,6.24563,6.24567,15000000.0
2006-03-09 11:13:00,6.24583,6.24625,6.2451,6.24623,11000000.0
2006-03-09 11:14:00,6.24679,6.24762,6.2457,6.24602,18000000.0
2006-03-09 11:15:00,6.24558,6.24558,6.24394,6.24493,11000000.0
2006-03-09 11:16:00,6.24487,6.24535,6.24379,6.24514,13000000.0
2006-03-09 11:17:00,6.24509,6.24581,6.24392,6.24525,13000000.0
2006-03-09 11:18:00,6.24539,6.24569,6.24472,6.24529,9000000.0
2006-03-09 11:19:00,6.24494,6.24542,6.24398,6.24453,17000000.0
2006-03-09 11:20:00,6.24517,6.24536,6.24355,6.24355,14000000.0
2006-03-09 11:21:00,6.24366,6.24589,6.24366,6.24479,14000000.0
2006-03-09 11:22:00,6.24491,6.24606,6.24481,6.24571,22000000.0
2006-03-09 11:23:00,6.24606,6.24645,6.2449,6.24521,8000000.0
2006-03-09 11:24:00,6.24541,6.24618,6.24471,6.2454,18000000.0
2006-03-09 11:25:00,6.24519,6.24533,6.24435,6.24514,9000000.0
2006-03-09 11:26:00,6.24515,6.24564,6.24449,6.24564,15000000.0
2006-03-09 11:27:00,6.24589,6.24608,6.24422,6.2452,10000000.0
2006-03-09 11:28:00,6.24505,6.24554,6.24358,6.24496,13000000.0
2006-03-09 11:29:00,6.24482,6.24482,6.24364,6.24405,17000000.0
2006-03-09 11:30:00,6.24374,6.24493,6.24374,6.24437,13000000.0
2006-03-09 11:31:00,6.24405,6.24451,6.24274,6.24312,12000000.0
2006-03-09 11:32:00,6.24483,6.2467,6.24439,6.2467,20000000.0
2006-03-09 11:33:00,6.24684,6.24801,6.24605,6.24641,16000000.0
2006-03-09 11:34:00,6.24647,6.24707,6.24572,6.24707,13000000.0
2006-03-09 11:35:00,6.24704,6.24731,6.24516,6.24731,14000000.0
2006-03-09 11:36:00,6.24742,6.24742,6.2467,6.24728,11000000.0
2006-03-09 11:37:00,6.24701,6.24706,6.24532,6.24532,16000000.0
2006-03-09 11:38:00,6.24552,6.24585,6.24306,6.24565,8000000.0
2006-03-09 11:39:00,6.24577,6.24692,6.24547,6.24603,11000000.0
2006-03-09 11:40:00,6.24517,6.24649,6.24436,6.24564,12000000.0
2006-03-09 11:41:00,6.24615,6.2462,6.24517,6.24607,10000000.0
2006-03-09 11:42:00,6.24631,6.24643,6.24534,6.24534,10000000.0
2006-03-09 11:43:00,6.24653,6.24708,6.24536,6.24613,17000000.0
2006-03-09 11:44:00,6.24585,6.24624,6.24508,6.24623,15000000.0
2006-03-09 11:45:00,6.24623,6.2464,6.24606,6.2464,16000000.0
2006-03-09 11:46:00,6.24599,6.24599,6.24526,6.24545,7000000.0
2006-03-09 11:47:00,6.24633,6.24639,6.24515,6.2454,16000000.0
2006-03-09 11:48:00,6.24535,6.24661,6.24535,6.2466,13000000.0
2006-03-09 11:49:00,6.24636,6.24636,6.24491,6.24549,10000000.0
2006-03-09 11:50:00,6.24554,6.24607,6.24468,6.24607,12000000.0
2006-03-09 11:51:00,6.24577,6.24634,6.24504,6.2455,14000000.0
2006-03-09 11:52:00,6.24627,6.24637,6.24505,6.24582,18000000.0
2006-03-09 11:53:00,6.24624,6.24624,6.24436,6.24543,16000000.0
2006-03-09 11:54:00,6.24617,6.24625,6.24461,6.24509,8000000.0
2006-03-09 11:55:00,6.2451,6.24618,6.2451,6.24536,8000000.0
2006-03-09 11:56:00,6.24545,6.2465,6.24545,6.24626,8000000.0
2006-03-09 11:57:00,6.2455,6.24731,6.2454,6.24689,11000000.0
2006-03-09 11:58:00,6.24676,6.24716,6.24574,6.24716,14000000.0
2006-03-09 11:59:00,6.24667,6.24751,6.24628,6.24751,11000000.0
2006-03-09 12:00:00,6.24778,6.24821,6.24661,6.24784,15000000.0
2006-03-09 12:01:00,6.24812,6.24812,6.24629,6.2478,13000000.0
2006-03-09 12:02:00,6.24848,6.24889,6.24649,6.24649,15000000.0
2006-03-09 12:03:00,6.24655,6.2479,6.24409,6.2479,11000000.0
2006-03-09 12:04:00,6.24703,6.24812,6.24675,6.24791,9000000.0
2006-03-09 12:05:00,6.24719,6.24798,6.24611,6.24743,9000000.0
2006-03-09 12:06:00,6.2463,6.2473,6.24575,6.24575,15000000.0
2006-03-09 12:07:00,6.246,6.24735,6.246,6.24721,11000000.0
2006-03-09 12:08:00,6.24599,6.24744,6.24572,6.2472,8000000.0
2006-03-09 12:09:00,6.24679,6.24729,6.24569,6.24582,18000000.0
2006-03-09 12:10:00,6.2457,6.2471,6.2457,6.24689,14000000.0
2006-03-09 12:11:00,6.24649,6.24711,6.24573,6.24678,9000000.0
2006-03-09 12:12:00,6.24672,6.24707,6.24584,6.24707,18000000.0
2006-03-09 12:13:00,6.24717,6.24766,6.24608,6.24711,12000000.0
2006-03-09 12:14:00,6.24666,6.24666,6.24545,6.24601,10000000.0
2006-03-09 12:15:00,6.24524,6.24553,6.24443,6.24449,8000000.0
2006-03-09 12:16:00,6.24499,6.24541,6.2443,6.24524,14000000.0
2006-03-09 12:17:00,6.24455,6.245,6.24347,6.24443,13000000.0
2006-03-09 12:18:00,6.24487,6.24571,6.24484,6.24539,10000000.0
2006-03-09 12:19:00,6.24497,6.24536,6.24408,6.24488,11000000.0
2006-03-09 12:20:00,6.24483,6.24488,6.24359,6.24409,8000000.0
2006-03-09 12:21:00,6.24423,6.24547,6.24397,6.24501,20000000.0
2006-03-09 12:22:00,6.24415,6.24553,6.24392,6.24488,14000000.0
2006-03-09 12:23:00,6.24352,6.24557,6.24343,6.2445,11000000.0
2006-03-09 12:24:00,6.24456,6.24539,6.24455,6.24539,17000000.0
2006-03-09 12:25:00,6.24633,6.24633,6.24392,6.2451,12000000.0
2006-03-09 12:26:00,6.24403,6.2458,6.24367,6.2458,7000000.0
2006-03-09 12:27:00,6.24508,6.24529,6.2445,6.2445,7000000.0
2006-03-09 12:28:00,6.24454,6.24513,6.24379,6.24379,19000000.0
2006-03-09 12:29:00,6.2435,6.24459,6.24275,6.24438,12000000.0
2006-03-09 12:30:00,6.24486,6.24507,6.24419,6.24444,10000000.0
2006-03-09 12:31:00,6.24452,6.24452,6.24345,6.2435,12000000.0
2006-03-09 12:32:00,6.24307,6.24385,6.24231,6.24299,12000000.0
2006-03-09 12:33:00,6.24342,6.24416,6.24247,6.24416,15000000.0
2006-03-09 12:34:00,6.24372,6.2438,6.24162,6.24243,12000000.0
2006-03-09 12:35:00,6.24097,6.24185,6.24002,6.24096,12000000.0
2006-03-09 12:36:00,6.24113,6.24259,6.24018,6.24169,15000000.0
2006-03-09 12:37:00,6.24114,6.24135,6.24019,6.24106,8000000.0
2006-03-09 12:38:00,6.24066,6.24157,6.24024,6.24113,15000000.0
2006-03-09 12:39:00,6.24136,6.24189,6.2403,6.2403,14000000.0
2006-03-09 12:40:00,6.24029,6.24129,6.2398,6.24129,18000000.0
2006-03-09 12:41:00,6.24137,6.24264,6.24137,6.24161,11000000.0
2006-03-09 12:42:00,6.24129,6.24224,6.2404,6.24144,17000000.0
2006-03-09 12:43:00,6.24265,6.24347,6.24073,6.24347,11000000.0
2006-03-09 12:44:00,6.24395,6.24425,6.24271,6.24398,13000000.0
2006-03-09 12:45:00,6.24388,6.24489,6.24388,6.24489,10000000.0
2006-03-09 12:46:00,6.24462,6.24524,6.24318,6.24419,20000000.0
2006-03-09 12:47:00,6.24484,6.24586,6.24429,6.24539,10000000.0
2006-03-09 12:48:00,6.24541,6.24575,6.24381,6.24575,10000000.0
2006-03-09 12:49:00,6.24549,6.24569,6.24358,6.24358,15000000.0
2006-03-09 12:50:00,6.24313,6.24502,6.24313,6.24316,14000000.0
2006-03-09 12:51:00,6.24389,6.24389,6.24296,6.24318,14000000.0
2006-03-09 12:52:00,6.24379,6.24379,6.24231,6.24315,9000000.0
2006-03-09 12:53:00,6.24268,6.24305,6.24201,6.24212,9000000.0
2006-03-09 12:54:00,6.24202,6.24325,6.24108,6.24108,20000000.0
2006-03-09 12:55:00,6.24206,6.24321,6.24146,6.24321,12000000.0
2006-03-09 12:56:00,6.24302,6.24343,6.24186,6.24273,7000000.0
2006-03-09 12:57:00,6.2437,6.2441,6.24255,6.24405,13000000.0
2006-03-09 12:58:00,6.24343,6.2436,6.2423,6.2423,16000000.0
2006-03-09 12:59:00,6.24243,6.24417,6.24243,6.24406,14000000.0
2006-03-09 13:00:00,6.24426,6.24509,6.24303,6.24485,12000000.0
2006-03-09 13:01:00,6.24443,6.24496,6.24352,6.24387,17000000.0
2006-03-09 13:02:00,6.24421,6.24521,6.24421,6.24476,10000000.0
2006-03-09 13:03:00,6.24424,6.24496,6.24341,6.24496,22000000.0
2006-03-09 13:04:00,6.24415,6.24502,6.24368,6.24451,20000000.0
2006-03-09 13:05:00,6.24442,6.24457,6.24327,6.24327,14000000.0
2006-03-09 13:06:00,6.24375,6.24383,6.24221,6.24346,17000000.0
2006-03-09 13:07:00,6.24301,6.24395,6.24192,6.24349,22000000.0
2006-03-09 13:08:00,6.24343,6.24375,6.24184,6.24282,12000000.0
2006-03-09 13:09:00,6.24357,6.24357,6.24275,6.2428,12000000.0
2006-03-09 13:10:00,6.24308,6.24331,6.2421,6.24285,20000000.0
2006-03-09 13:11:00,6.2439,6.2439,6.2425,6.2425,12000000.0
2006-03-09 13:12:00,6.24272,6.24386,6.24214,6.24214,16000000.0
2006-03-09 13:13:00,6.24306,6.24332,6.24228,6.24232,14000000.0
2006-03-09 13:14:00,6.24234,6.24337,6.24234,6.24287,17000000.0
2006-03-09 13:15:00,6.24276,6.24362,6.24276,6.24324,7000000.0
2006-03-09 13:16:00,6.24337,6.244,6.2424,6.244,9000000.0
2006-03-09 13:17:00,6.24337,6.24337,6.24177,6.2426,15000000.0
2006-03-09 13:18:00,6.24327,6.24355,6.24316,6.24328,17000000.0
2006-03-09 13:19:00,6.24339,6.24525,6.24157,6.24195,15000000.0
2006-03-09 13:20:00,6.24149,6.24268,6.24123,6.24268,12000000.0
2006-03-09 13:21:00,6.24259,6.24313,6.24172,6.24278,24000000.0
2006-03-09 13:22:00,6.24212,6.24353,6.24194,6.24312,12000000.0
2006-03-09 13:23:00,6.24325,6.24363,6.24125,6.24234,12000000.0
2006-03-09 13:24:00,6.24204,6.24209,6.24074,6.24142,18000000.0
2006-03-09 13:25:00,6.24065,6.24218,6.24047,6.2413,12000000.0
2006-03-09 13:26:00,6.2413,6.24155,6.24056,6.24116,12000000.0
2006-03-09 13:27:00,6.24184,6.24225,6.24085,6.2418,9000000.0
2006-03-09 13:28:00,6.24186,6.2426,6.24091,6.24091,15000000.0
2006-03-09 13:29:00,6.24123,6.2434,6.24123,6.24143,14000000.0
2006-03-09 13:30:00,6.24119,6.2423,6.24119,6.24127,11000000.0
2006-03-09 13:31:00,6.24113,6.24179,6.24107,6.24179,11000000.0
2006-03-09 13:32:00,6.24197,6.24254,6.2414,6.24254,8000000.0
2006-03-09 13:33:00,6.24266,6.24297,6.24179,6.24284,14000000.0
2006-03-09 13:34:00,6.24251,6.2427,6.24187,6.2427,11000000.0
2006-03-09 13:35:00,6.24287,6.24304,6.24114,6.24206,16000000.0
2006-03-09 13:36:00,6.24261,6.24271,6.24182,6.24182,8000000.0
2006-03-09 13:37:00,6.24226,6.24331,6.24183,6.24303,17000000.0
2006-03-09 13:38:00,6.24306,6.24381,6.24306,6.24311,14000000.0
2006-03-09 13:39:00,6.24331,6.24377,6.24235,6.24235,10000000.0
2006-03-09 13:40:00,6.24451,6.24503,6.24333,6.24472,8000000.0
2006-03-09 13:41:00,6.24529,6.24544,6.24416,6.24416,11000000.0
2006-03-09 13:42:00,6.2439,6.2447,6.24383,6.2447,14000000.0
2006-03-09 13:43:00,6.2447,6.24532,6.24423,6.24455,11000000.0
2006-03-09 13:44:00,6.2456,6.2464,6.24547,6.24563,11000000.0
2006-03-09 13:45:00,6.24551,6.24586,6.24437,6.24556,14000000.0
2006-03-09 13:46:00,6.2451,6.24514,6.24417,6.24457,11000000.0
2006-03-09 13:47:00,6.24456,6.24582,6.24401,6.24582,13000000.0
2006-03-09 13:48:00,6.24567,6.24675,6.24483,6.24615,14000000.0
2006-03-09 13:49:00,6.24617,6.24733,6.24586,6.24701,12000000.0
2006-03-09 13:50:00,6.24677,6.24798,6.24633,6.24798,16000000.0
2006-03-09 13:51:00,6.2472,6.24815,6.2457,6.24815,14000000.0
2006-03-09 13:52:00,6.24779,6.24806,6.24614,6.24647,10000000.0
2006-03-09 13:53:00,6.24694,6.24777,6.24692,6.24709,10000000.0
2006-03-09 13:54:00,6.24621,6.2478,6.24621,6.24621,8000000.0
2006-03-09 13:55:00,6.24748,6.24784,6.2462,6.24695,13000000.0
2006-03-09 13:56:00,6.247,6.24735,6.24596,6.24706,17000000.0
2006-03-09 13:57:00,6.246,6.2485,6.246,6.24748,13000000.0
2006-03-09 13:58:00,6.24726,6.24783,6.24697,6.24763,7000000.0
2006-03-09 13:59:00,6.24738,6.2491,6.24738,6.2491,9000000.0
2006-03-09 14:00:00,6.2498,6.2498,6.24646,6.24703,7000000.0
2006-03-09 14:01:00,6.24679,6.24711,6.24592,6.2468,11000000.0
2006-03-09 14:02:00,6.24728,6.24735,6.2463,6.24655,19000000.0
2006-03-09 14:03:00,6.24673,6.24842,6.24673,6.24829,13000000.0
2006-03-09 14:04:00,6.24691,6.24732,6.24617,6.24706,22000000.0
2006-03-09 14:05:00,6.24691,6.24691,6.24519,6.24664,17000000.0
2006-03-09 14:06:00,6.24706,6.24706,6.24558,6.24663,11000000.0
2006-03-09 14:07:00,6.24696,6.24696,6.24567,6.24654,9000000.0
2006-03-09 14:08:00,6.24611,6.24615,6.24547,6.24589,11000000.0
2006-03-09 14:09:00,6.24609,6.24644,6.24597,6.24644,12000000.0
2006-03-09 14:10:00,6.24696,6.24798,6.24639,6.24666,13000000.0
2006-03-09 14:11:00,6.24681,6.24698,6.24618,6.24618,14000000.0
2006-03-09 14:12:00,6.24688,6.24841,6.24688,6.24725,11000000.0
2006-03-09 14:13:00,6.24709,6.24837,6.24673,6.248,11000000.0
2006-03-09 14:14:00,6.24725,6.24732,6.24603,6.24693,7000000.0
2006-03-09 14:15:00,6.24652,6.24774,6.24617,6.24768,14000000.0
2006-03-09 14:16:00,6.24731,6.24731,6.24646,6.24672,13000000.0
2006-03-09 14:17:00,6.2469,6.24749,6.24552,6.24732,22000000.0
2006-03-09 14:18:00,6.246,6.24662,6.24523,6.24523,15000000.0
2006-03-09 14:19:00,6.24511,6.24667,6.24511,6.24642,12000000.0
2006-03-09 14:20:00,6.24608,6.24616,6.24539,6.24539,7000000.0
2006-03-09 14:21:00,6.24493,6.24646,6.24461,6.24576,13000000.0
2006-03-09 14:22:00,6.24611,6.24639,6.24544,6.24547,8000000.0
2006-03-09 14:23:00,6.24556,6.24591,6.24509,6.24566,11000000.0
2006-03-09 14:24:00,6.24579,6.24631,6.24519,6.24608,13000000.0
2006-03-09 14:25:00,6.24517,6.246,6.24503,6.24564,15000000.0
2006-03-09 14:26:00,6.24598,6.24615,6.245,6.24582,8000000.0
2006-03-09 14:27:00,6.24591,6.24593,6.24509,6.2458,10000000.0
2006-03-09 14:28:00,6.24503,6.24582,6.24482,6.24512,11000000.0
2006-03-09 14:29:00,6.24611,6.2467,6.24435,6.24546,21000000.0
2006-03-09 14:30:00,6.24553,6.24635,6.24553,6.246,11000000.0
2006-03-09 14:31:00,6.24526,6.24807,6.24524,6.24671,17000000.0
2006-03-09 14:32:00,6.24785,6.24785,6.24619,6.24736,15000000.0
2006-03-09 14:33:00,6.24795,6.24818,6.2468,6.24761,8000000.0
2006-03-09 14:34:00,6.24643,6.24687,6.2459,6.24677,9000000.0
2006-03-09 14:35:00,6.24695,6.24777,6.24686,6.24777,11000000.0
2006-03-09 14:36:00,6.2476,6.2476,6.2464,6.24665,15000000.0
2006-03-09 14:37:00,6.24851,6.24983,6.24769,6.24983,8000000.0
2006-03-09 14:38:00,6.25067,6.2512,6.2481,6.24969,10000000.0
2006-03-09 14:39:00,6.24831,6.25073,6.24828,6.24989,19000000.0
2006-03-09 14:40:00,6.25021,6.25073,6.24915,6.25052,15000000.0
2006-03-09 14:41:00,6.25087,6.25108,6.24937,6.24988,15000000.0
2006-03-09 14:42:00,6.25077,6.25097,6.24987,6.25022,17000000.0
2006-03-09 14:43:00,6.25015,6.25094,6.24953,6.25063,15000000.0
2006-03-09 14:44:00,6.25037,6.25045,6.24893,6.24909,15000000.0
2006-03-09 14:45:00,6.25014,6.25014,6.24884,6.24952,9000000.0
2006-03-09 14:46:00,6.24947,6.24971,6.24899,6.24971,11000000.0
2006-03-09 14:47:00,6.24888,6.24952,6.248,6.24926,12000000.0
2006-03-09 14:48:00,6.24782,6.24947,6.24782,6.24947,12000000.0
2006-03-09 14:49:00,6.24907,6.24992,6.24854,6.2488,12000000.0
2006-03-09 14:50:00,6.2493,6.24962,6.24769,6.24839,15000000.0
2006-03-09 14:51:00,6.24828,6.24894,6.24816,6.24826,10000000.0
2006-03-09 14:52:00,6.24947,6.25038,6.24861,6.2493,13000000.0
2006-03-09 14:53:00,6.2505,6.2505,6.24881,6.24994,13000000.0
2006-03-09 14:54:00,6.25027,6.25045,6.24922,6.25002,9000000.0
2006-03-09 14:55:00,6.2504,6.2505,6.2486,6.25001,16000000.0
2006-03-09 14:56:00,6.24999,6.25028,6.24919,6.24987,15000000.0
2006-03-09 14:57:00,6.24961,6.24998,6.24821,6.24821,15000000.0
2006-03-09 14:58:00,6.2479,6.24976,6.2479,6.24812,11000000.0
2006-03-09 14:59:00,6.24813,6.25029,6.24813,6.24965,14000000.0
2006-03-09 15:00:00,6.24902,6.24968,6.24621,6.24832,18000000.0
2006-03-09 15:01:00,6.24987,6.25061,6.24834,6.24847,12000000.0
2006-03-09 15:02:00,6.24831,6.24957,6.24828,6.24929,7000000.0
2006-03-09 15:03:00,6.24912,6.25012,6.24836,6.24836,18000000.0
2006-03-09 15:04:00,6.24768,6.24894,6.24732,6.24732,21000000.0
2006-03-09 15:05:00,6.24834,6.24889,6.24745,6.24889,13000000.0
2006-03-09 15:06:00,6.24848,6.24916,6.24739,6.24874,14000000.0
2006-03-09 15:07:00,6.24916,6.24919,6.24757,6.24812,22000000.0
2006-03-09 15:08:00,6.24874,6.24899,6.24791,6.24791,10000000.0
2006-03-09 15:09:00,6.24819,6.24868,6.24763,6.24816,9000000.0
2006-03-09 15:10:00,6.24922,6.24922,6.24835,6.24912,14000000.0
2006-03-09 15:11:00,6.24827,6.24944,6.24762,6.24941,12000000.0
2006-03-09 15:12:00,6.24954,6.25062,6.24936,6.24996,13000000.0
2006-03-09 15:13:00,6.25028,6.2515,6.24977,6.25145,12000000.0
2006-03-09 15:14:00,6.25159,6.25193,6.25105,6.25193,10000000.0
2006-03-09 15:15:00,6.2518,6.252,6.24973,6.25133,16000000.0
2006-03-09 15:16:00,6.25173,6.25188,6.2502,6.25041,15000000.0
2006-03-09 15:17:00,6.25006,6.25251,6.25006,6.25214,14000000.0
2006-03-09 15:18:00,6.25214,6.25273,6.25145,6.25191,12000000.0
2006-03-09 15:19:00,6.2524,6.25243,6.25115,6.25243,11000000.0
2006-03-09 15:20:00,6.25262,6.25329,6.25148,6.25305,14000000.0
2006-03-09 15:21:00,6.25224,6.25224,6.24901,6.25189,14000000.0
2006-03-09 15:22:00,6.25295,6.25326,6.25163,6.25273,10000000.0
2006-03-09 15:23:00,6.252,6.252,6.24968,6.25105,11000000.0
2006-03-09 15:24:00,6.25295,6.25396,6.25234,6.25396,10000000.0
2006-03-09 15:25:00,6.2533,6.25391,6.25215,6.25386,16000000.0
2006-03-09 15:26:00,6.25327,6.2534,6.25222,6.25307,15000000.0
2006-03-09 15:27:00,6.25244,6.25293,6.25174,6.25258,10000000.0
2006-03-09 15:28:00,6.25314,6.25324,6.25228,6.25249,11000000.0
2006-03-09 15:29:00,6.25282,6.25372,6.25155,6.25155,19000000.0
2006-03-09 15:30:00,6.25261,6.25272,6.24957,6.25168,10000000.0
2006-03-09 15:31:00,6.25104,6.25241,6.24847,6.24847,14000000.0
2006-03-09 15:32:00,6.24818,6.24847,6.24636,6.24636,12000000.0
2006-03-09 15:33:00,6.24593,6.24612,6.2445,6.2445,20000000.0
2006-03-09 15:34:00,6.2446,6.24679,6.24452,6.24679,12000000.0
2006-03-09 15:35:00,6.24673,6.24699,6.24464,6.24464,12000000.0
2006-03-09 15:36:00,6.24483,6.24501,6.24433,6.24459,10000000.0
2006-03-09 15:37:00,6.24318,6.24613,6.24276,6.24613,10000000.0
2006-03-09 15:38:00,6.24654,6.2486,6.24624,6.24756,13000000.0
2006-03-09 15:39:00,6.24501,6.24543,6.2441,6.24418,7000000.0
2006-03-09 15:40:00,6.24611,6.24676,6.24505,6.24646,10000000.0
2006-03-09 15:41:00,6.24751,6.24813,6.24718,6.24793,9000000.0
2006-03-09 15:42:00,6.24687,6.24687,6.24456,6.2451,13000000.0
2006-03-09 15:43:00,6.24532,6.24549,6.24351,6.24506,16000000.0
2006-03-09 15:44:00,6.24567,6.24648,6.24404,6.24482,14000000.0
2006-03-09 15:45:00,6.24525,6.24525,6.24135,6.24324,15000000.0
2006-03-09 15:46:00,6.2434,6.2479,6.2434,6.2479,13000000.0
2006-03-09 15:47:00,6.24791,6.25005,6.24791,6.24935,9000000.0
2006-03-09 15:48:00,6.24783,6.24993,6.24783,6.24948,21000000.0
2006-03-09 15:49:00,6.24994,6.25154,6.24971,6.25029,23000000.0
2006-03-09 15:50:00,6.25005,6.25148,6.24982,6.25139,12000000.0
2006-03-09 15:51:00,6.25228,6.25317,6.25146,6.25278,19000000.0
2006-03-09 15:52:00,6.25485,6.25825,6.25485,6.25715,15000000.0
2006-03-09 15:53:00,6.25778,6.25795,6.25597,6.25744,14000000.0
2006-03-09 15:54:00,6.25689,6.25789,6.25632,6.25635,15000000.0
2006-03-09 15:55:00,6.2563,6.25742,6.2551,6.2551,12000000.0
2006-03-09 15:56:00,6.25503,6.25759,6.25503,6.25592,18000000.0
2006-03-09 15:57:00,6.25612,6.25732,6.25559,6.2562,10000000.0
2006-03-09 15:58:00,6.2561,6.25636,6.25418,6.25494,22000000.0
2006-03-09 15:59:00,6.25419,6.25516,6.25389,6.25443,12000000.0
2006-03-09 16:00:00,6.25411,6.2547,6.25299,6.25429,12000000.0
2006-03-09 16:01:00,6.25446,6.25504,6.25353,6.2543,12000000.0
2006-03-09 16:02:00,6.25456,6.25478,6.25358,6.25428,13000000.0
2006-03-09 16:03:00,6.2535,6.25431,6.2522,6.25347,13000000.0
2006-03-09 16:04:00,6.25458,6.25503,6.25355,6.25489,11000000.0
2006-03-09 16:05:00,6.25547,6.25649,6.2553,6.25649,9000000.0
2006-03-09 16:06:00,6.25599,6.25616,6.2545,6.25536,14000000.0
2006-03-09 16:07:00,6.25506,6.25583,6.25388,6.25479,15000000.0
2006-03-09 16:08:00,6.25529,6.25554,6.25228,6.25319,15000000.0
2006-03-09 16:09:00,6.25222,6.25226,6.25098,6.25155,17000000.0
2006-03-09 16:10:00,6.2523,6.25419,6.2513,6.25162,14000000.0
2006-03-09 16:11:00,6.25043,6.25043,6.24846,6.24851,9000000.0
2006-03-09 16:12:00,6.24843,6.24993,6.24824,6.24887,15000000.0
2006-03-09 16:13:00,6.24896,6.25017,6.24895,6.24996,14000000.0
2006-03-09 16:14:00,6.24963,6.2501,6.24906,6.24997,12000000.0
2006-03-09 16:15:00,6.24982,6.25027,6.24867,6.2492,14000000.0
2006-03-09 16:16:00,6.2493,6.24987,6.24833,6.24973,13000000.0
2006-03-09 16:17:00,6.25055,6.25116,6.2492,6.2497,18000000.0
2006-03-09 16:18:00,6.24955,6.24967,6.24851,6.24942,13000000.0
2006-03-09 16:19:00,6.24973,6.24996,6.24853,6.24926,8000000.0
2006-03-09 16:20:00,6.24937,6.251,6.24845,6.251,13000000.0
2006-03-09 16:21:00,6.25145,6.25247,6.25044,6.25171,12000000.0
2006-03-09 16:22:00,6.25237,6.25253,6.25059,6.25133,11000000.0
2006-03-09 16:23:00,6.25165,6.25222,6.24957,6.25131,14000000.0
2006-03-09 16:24:00,6.25035,6.25262,6.24981,6.25165,15000000.0
2006-03-09 16:25:00,6.2531,6.25374,6.25209,6.25288,11000000.0
2006-03-09 16:26:00,6.25404,6.25428,6.25259,6.25368,8000000.0
2006-03-09 16:27:00,6.25316,6.25336,6.2517,6.25255,10000000.0
2006-03-09 16:28:00,6.25167,6.2525,6.25077,6.25085,15000000.0
2006-03-09 16:29:00,6.25211,6.25219,6.25025,6.25025,7000000.0
2006-03-09 16:30:00,6.25019,6.25149,6.24987,6.25149,16000000.0
2006-03-09 16:31:00,6.25154,6.25161,6.25018,6.25105,14000000.0
2006-03-09 16:32:00,6.25026,6.25059,6.24926,6.24968,7000000.0
2006-03-09 16:33:00,6.24943,6.24971,6.24898,6.24908,8000000.0
2006-03-09 16:34:00,6.24925,6.25058,6.2487,6.25058,8000000.0
2006-03-09 16:35:00,6.251,6.25166,6.25018,6.25018,9000000.0
2006-03-09 16:36:00,6.25173,6.25173,6.2501,6.25096,13000000.0
2006-03-09 16:37:00,6.25041,6.25132,6.24915,6.25036,18000000.0
2006-03-09 16:38:00,6.24981,6.25075,6.24844,6.25011,18000000.0
2006-03-09 16:39:00,6.24882,6.25078,6.24874,6.24967,20000000.0
2006-03-09 16:40:00,6.24908,6.25063,6.24838,6.24863,13000000.0
2006-03-09 16:41:00,6.24882,6.25086,6.24882,6.24984,20000000.0
2006-03-09 16:42:00,6.25016,6.25164,6.24969,6.25049,18000000.0
2006-03-09 16:43:00,6.2515,6.25271,6.25054,6.25186,15000000.0
2006-03-09 16:44:00,6.25131,6.25159,6.25004,6.25137,20000000.0
2006-03-09 16:45:00,6.25119,6.25231,6.25055,6.25213,13000000.0
2006-03-09 16:46:00,6.25254,6.25283,6.25067,6.25109,15000000.0
2006-03-09 16:47:00,6.25133,6.25164,6.2508,6.25095,8000000.0
2006-03-09 16:48:00,6.25067,6.25181,6.25016,6.25016,11000000.0
2006-03-09 16:49:00,6.25004,6.25162,6.24966,6.2501,12000000.0
2006-03-09 16:50:00,6.24961,6.25109,6.24924,6.24991,15000000.0
2006-03-09 16:51:00,6.24967,6.2505,6.24905,6.24963,18000000.0
2006-03-09 16:52:00,6.25059,6.25245,6.25026,6.25245,14000000.0
2006-03-09 16:53:00,6.25159,6.25169,6.2503,6.2503,8000000.0
2006-03-09 16:54:00,6.25212,6.25371,6.25203,6.25313,11000000.0
2006-03-09 16:55:00,6.25326,6.25504,6.25269,6.25392,12000000.0
2006-03-09 16:56:00,6.25437,6.25466,6.25276,6.25276,10000000.0
2006-03-09 16:57:00,6.25226,6.25413,6.25226,6.25378,8000000.0
2006-03-09 16:58:00,6.25379,6.25414,6.25208,6.25332,9000000.0
2006-03-09 16:59:00,6.25351,6.2538,6.25187,6.25187,13000000.0
2006-03-09 17:00:00,6.25235,6.25365,6.25154,6.25355,11000000.0
2006-03-09 17:01:00,6.25321,6.25389,6.25247,6.25333,12000000.0
2006-03-09 17:02:00,6.25317,6.25363,6.25168,6.25168,10000000.0
2006-03-09 17:03:00,6.25291,6.25338,6.25241,6.25292,16000000.0
2006-03-09 17:04:00,6.25283,6.25315,6.25205,6.25205,13000000.0
2006-03-09 17:05:00,6.25204,6.25401,6.25204,6.25303,16000000.0
2006-03-09 17:06:00,6.25381,6.2556,6.25305,6.2556,12000000.0
2006-03-09 17:07:00,6.25633,6.25654,6.25501,6.25557,8000000.0
2006-03-09 17:08:00,6.2554,6.2562,6.25454,6.2562,21000000.0
2006-03-09 17:09:00,6.25708,6.25722,6.25484,6.25676,16000000.0
2006-03-09 17:10:00,6.25719,6.25719,6.25498,6.25498,11000000.0
2006-03-09 17:11:00,6.25517,6.25596,6.255,6.25596,11000000.0
2006-03-09 17:12:00,6.2554,6.2554,6.25372,6.25454,9000000.0
2006-03-09 17:13:00,6.25426,6.25439,6.25346,6.25346,9000000.0
2006-03-09 17:14:00,6.25533,6.25575,6.25422,6.25474,17000000.0
2006-03-09 17:15:00,6.2536,6.25455,6.25317,6.25385,11000000.0
2006-03-09 17:16:00,6.25436,6.25463,6.25309,6.25373,15000000.0
2006-03-09 17:17:00,6.25378,6.25445,6.25258,6.25302,13000000.0
2006-03-09 17:18:00,6.25312,6.25438,6.25278,6.25404,15000000.0
2006-03-09 17:19:00,6.25306,6.25449,6.25287,6.25348,17000000.0
2006-03-09 17:20:00,6.25336,6.25398,6.25241,6.25386,12000000.0
2006-03-09 17:21:00,6.25293,6.25326,6.25207,6.25226,7000000.0
2006-03-09 17:22:00,6.25375,6.25414,6.25261,6.25327,14000000.0
2006-03-09 17:23:00,6.25434,6.25494,6.25332,6.25494,13000000.0
2006-03-09 17:24:00,6.25522,6.25536,6.25417,6.25488,9000000.0
2006-03-09 17:25:00,6.25354,6.25471,6.25337,6.25426,11000000.0
2006-03-09 17:26:00,6.25456,6.25489,6.25328,6.25333,16000000.0
2006-03-09 17:27:00,6.25307,6.25571,6.25293,6.25571,9000000.0
2006-03-09 17:28:00,6.25596,6.25705,6.2547,6.25471,15000000.0
2006-03-09 17:29:00,6.25397,6.25533,6.25396,6.2549,11000000.0
2006-03-09 17:30:00,6.25503,6.25596,6.25447,6.25455,19000000.0
2006-03-09 17:31:00,6.25423,6.25545,6.2542,6.25506,11000000.0
2006-03-09 17:32:00,6.25507,6.25524,6.2541,6.25524,9000000.0
2006-03-09 17:33:00,6.25439,6.25597,6.25424,6.25597,10000000.0
2006-03-09 17:34:00,6.25665,6.25665,6.25428,6.25489,14000000.0
2006-03-09 17:35:00,6.25401,6.25572,6.25401,6.25446,13000000.0
2006-03-09 17:36:00,6.25454,6.25551,6.25349,6.25439,11000000.0
2006-03-09 17:37:00,6.25504,6.25668,6.25351,6.25496,15000000.0
2006-03-09 17:38:00,6.25482,6.25575,6.25369,6.25561,17000000.0
2006-03-09 17:39:00,6.25536,6.25595,6.25481,6.25508,8000000.0
2006-03-09 17:40:00,6.25576,6.25688,6.25546,6.25648,12000000.0
2006-03-09 17:41:00,6.25494,6.25624,6.25407,6.25459,21000000.0
2006-03-09 17:42:00,6.2559,6.2559,6.25423,6.25501,13000000.0
2006-03-09 17:43:00,6.25475,6.25483,6.25433,6.25483,11000000.0
2006-03-09 17:44:00,6.25492,6.25545,6.25361,6.25433,19000000.0
2006-03-09 17:45:00,6.25417,6.25447,6.25335,6.25368,10000000.0
2006-03-09 17:46:00,6.25433,6.25441,6.25243,6.25409,13000000.0
2006-03-09 17:47:00,6.25443,6.2547,6.25376,6.25452,9000000.0
2006-03-09 17:48:00,6.25427,6.2567,6.254,6.25537,14000000.0
2006-03-09 17:49:00,6.25568,6.25682,6.25559,6.25577,14000000.0
2006-03-09 17:50:00,6.25557,6.25646,6.25483,6.25483,17000000.0
2006-03-09 17:51:00,6.25592,6.2563,6.25476,6.25603,13000000.0
2006-03-09 17:52:00,6.25534,6.25656,6.25467,6.25631,24000000.0
2006-03-09 17:53:00,6.25585,6.25589,6.25426,6.25426,16000000.0
2006-03-09 17:54:00,6.2543,6.25573,6.2543,6.2547,16000000.0
2006-03-09 17:55:00,6.25365,6.25508,6.25348,6.2544,13000000.0
2006-03-09 17:56:00,6.254,6.25443,6.25278,6.25278,15000000.0
2006-03-09 17:57:00,6.2522,6.25275,6.25168,6.25256,10000000.0
2006-03-09 17:58:00,6.25266,6.25381,6.25247,6.25381,15000000.0
2006-03-09 17:59:00,6.25298,6.25298,6.25066,6.25123,13000000.0
2006-03-09 18:00:00,6.25117,6.25193,6.2499,6.25193,7000000.0
2006-03-09 18:01:00,6.25222,6.25222,6.25075,6.25169,18000000.0
2006-03-09 18:02:00,6.25146,6.25215,6.25068,6.25132,17000000.0
2006-03-09 18:03:00,6.25098,6.25207,6.25052,6.25158,16000000.0
2006-03-09 18:04:00,6.25106,6.25163,6.24995,6.25087,14000000.0
2006-03-09 18:05:00,6.25103,6.25122,6.24969,6.25122,13000000.0
2006-03-09 18:06:00,6.25086,6.25311,6.24887,6.25102,18000000.0
2006-03-09 18:07:00,6.2514,6.2518,6.25031,6.25148,12000000.0
2006-03-09 18:08:00,6.25042,6.25145,6.25042,6.25091,18000000.0
2006-03-09 18:09:00,6.25083,6.25203,6.25035,6.25174,12000000.0
2006-03-09 18:10:00,6.25187,6.25386,6.2504,6.2504,13000000.0
2006-03-09 18:11:00,6.25168,6.25263,6.25168,6.25199,10000000.0
2006-03-09 18:12:00,6.25344,6.25369,6.25261,6.25307,11000000.0
2006-03-09 18:13:00,6.25251,6.25291,6.25113,6.25167,14000000.0
2006-03-09 18:14:00,6.25203,6.25249,6.25126,6.25243,10000000.0
2006-03-09 18:15:00,6.25212,6.25342,6.25162,6.25342,10000000.0
2006-03-09 18:16:00,6.25333,6.25333,6.25162,6.25276,9000000.0
2006-03-09 18:17:00,6.25412,6.25438,6.25261,6.25365,18000000.0
2006-03-09 18:18:00,6.2538,6.25423,6.25291,6.25294,14000000.0
2006-03-09 18:19:00,6.25292,6.25355,6.25207,6.25244,10000000.0
2006-03-09 18:20:00,6.25281,6.25399,6.25254,6.2535,15000000.0
2006-03-09 18:21:00,6.2537,6.25391,6.25242,6.25242,18000000.0
2006-03-09 18:22:00,6.25218,6.25415,6.25218,6.25301,14000000.0
2006-03-09 18:23:00,6.25236,6.25404,6.25236,6.25315,7000000.0
2006-03-09 18:24:00,6.25318,6.25408,6.25318,6.25397,9000000.0
2006-03-09 18:25:00,6.25368,6.25485,6.25368,6.25438,13000000.0
2006-03-09 18:26:00,6.25358,6.25461,6.252,6.2522,16000000.0
2006-03-09 18:27:00,6.25092,6.2526,6.25067,6.25234,14000000.0
2006-03-09 18:28:00,6.2521,6.2521,6.25018,6.25199,13000000.0
2006-03-09 18:29:00,6.25232,6.25265,6.25145,6.25189,11000000.0
2006-03-09 18:30:00,6.25201,6.25249,6.25066,6.25183,16000000.0
2006-03-09 18:31:00,6.25158,6.25198,6.25086,6.25087,12000000.0
2006-03-09 18:32:00,6.25132,6.2532,6.25113,6.2532,11000000.0
2006-03-09 18:33:00,6.25266,6.25359,6.25197,6.25359,13000000.0
2006-03-09 18:34:00,6.25382,6.25481,6.25197,6.25405,13000000.0
2006-03-09 18:35:00,6.25477,6.25509,6.25315,6.25379,18000000.0
2006-03-09 18:36:00,6.25406,6.25527,6.25332,6.25492,18000000.0
2006-03-09 18:37:00,6.25436,6.2553,6.25339,6.25502,18000000.0
2006-03-09 18:38:00,6.25557,6.25557,6.25357,6.25436,11000000.0
2006-03-09 18:39:00,6.25409,6.2543,6.25315,6.2532,11000000.0
2006-03-09 18:40:00,6.25277,6.25437,6.25277,6.25299,14000000.0
2006-03-09 18:41:00,6.25279,6.25474,6.25279,6.25304,16000000.0
2006-03-09 18:42:00,6.2527,6.2551,6.25263,6.25429,14000000.0
2006-03-09 18:43:00,6.25493,6.2553,6.25304,6.25471,10000000.0
2006-03-09 18:44:00,6.25507,6.25549,6.25417,6.25501,13000000.0
2006-03-09 18:45:00,6.25539,6.25568,6.25441,6.2545,13000000.0
2006-03-09 18:46:00,6.25408,6.25429,6.25271,6.25271,12000000.0
2006-03-09 18:47:00,6.25232,6.25379,6.25232,6.25307,14000000.0
2006-03-09 18:48:00,6.25207,6.25352,6.25162,6.25248,15000000.0
2006-03-09 18:49:00,6.2528,6.25406,6.2515,6.25221,12000000.0
2006-03-09 18:50:00,6.25276,6.25339,6.25207,6.25317,9000000.0
2006-03-09 18:51:00,6.2534,6.25395,6.25242,6.25242,17000000.0
2006-03-09 18:52:00,6.25336,6.25396,6.25212,6.25212,9000000.0
2006-03-09 18:53:00,6.25209,6.25414,6.25209,6.25269,14000000.0
2006-03-09 18:54:00,6.25233,6.25357,6.25178,6.2525,14000000.0
2006-03-09 18:55:00,6.25253,6.25407,6.2522,6.25282,10000000.0
2006-03-09 18:56:00,6.25257,6.25343,6.25161,6.25312,16000000.0
2006-03-09 18:57:00,6.25355,6.25434,6.25311,6.2534,17000000.0
2006-03-09 18:58:00,6.25327,6.25495,6.25327,6.25425,14000000.0
2006-03-09 18:59:00,6.2541,6.2541,6.25244,6.25313,14000000.0
2006-03-09 19:00:00,6.25235,6.25271,6.25091,6.25091,15000000.0
2006-03-09 19:01:00,6.25113,6.25256,6.251,6.25256,15000000.0
2006-03-09 19:02:00,6.25149,6.25283,6.2486,6.25263,14000000.0
2006-03-09 19:03:00,6.25284,6.25333,6.25212,6.25235,14000000.0
2006-03-09 19:04:00,6.25133,6.25309,6.25133,6.25279,12000000.0
2006-03-09 19:05:00,6.25309,6.25396,6.25213,6.25396,15000000.0
2006-03-09 19:06:00,6.25426,6.25445,6.2532,6.25445,16000000.0
2006-03-09 19:07:00,6.25447,6.25447,6.25313,6.25423,20000000.0
2006-03-09 19:08:00,6.25404,6.25443,6.25354,6.25406,8000000.0
2006-03-09 19:09:00,6.25441,6.25547,6.25394,6.25465,17000000.0
2006-03-09 19:10:00,6.25447,6.25475,6.25356,6.25454,9000000.0
2006-03-09 19:11:00,6.25349,6.25438,6.25294,6.25294,16000000.0
2006-03-09 19:12:00,6.25282,6.25382,6.25265,6.25382,13000000.0
2006-03-09 19:13:00,6.2538,6.25402,6.25282,6.25282,10000000.0
2006-03-09 19:14:00,6.25321,6.25458,6.2528,6.25306,20000000.0
2006-03-09 19:15:00,6.25276,6.25342,6.25186,6.25328,12000000.0
2006-03-09 19:16:00,6.25457,6.25457,6.25268,6.25353,8000000.0
2006-03-09 19:17:00,6.25383,6.25423,6.25286,6.25423,18000000.0
2006-03-09 19:18:00,6.25286,6.25425,6.2527,6.25378,11000000.0
2006-03-09 19:19:00,6.25468,6.25468,6.25283,6.25385,12000000.0
2006-03-09 19:20:00,6.2535,6.2535,6.25272,6.25317,14000000.0
2006-03-09 19:21:00,6.2544,6.2544,6.25287,6.25287,13000000.0
2006-03-09 19:22:00,6.25257,6.25257,6.25191,6.25236,12000000.0
2006-03-09 19:23:00,6.25295,6.25521,6.25295,6.25521,14000000.0
2006-03-09 19:24:00,6.25434,6.25496,6.25338,6.25338,19000000.0
2006-03-09 19:25:00,6.25452,6.25523,6.25373,6.25452,8000000.0
2006-03-09 19:26:00,6.25342,6.25442,6.25338,6.25369,7000000.0
2006-03-09 19:27:00,6.25476,6.25489,6.25341,6.25416,20000000.0
2006-03-09 19:28:00,6.2537,6.25445,6.25339,6.25424,17000000.0
2006-03-09 19:29:00,6.25439,6.25484,6.25299,6.25427,10000000.0
2006-03-09 19:30:00,6.25544,6.25544,6.2533,6.25446,15000000.0
2006-03-09 19:31:00,6.25307,6.2555,6.25286,6.2534,11000000.0
2006-03-09 19:32:00,6.25377,6.25482,6.25358,6.25482,9000000.0
2006-03-09 19:33:00,6.2549,6.25582,6.25318,6.25318,14000000.0
2006-03-09 19:34:00,6.2535,6.25446,6.25291,6.25291,17000000.0
2006-03-09 19:35:00,6.25355,6.2565,6.25355,6.25623,8000000.0
2006-03-09 19:36:00,6.25669,6.25793,6.25508,6.25651,15000000.0
2006-03-09 19:37:00,6.25654,6.25778,6.25643,6.25729,8000000.0
2006-03-09 19:38:00,6.25711,6.25779,6.25545,6.25779,15000000.0
2006-03-09 19:39:00,6.25755,6.25904,6.25694,6.25884,17000000.0
2006-03-09 19:40:00,6.25854,6.25932,6.25783,6.25932,16000000.0
2006-03-09 19:41:00,6.25942,6.25942,6.25777,6.25832,11000000.0
2006-03-09 19:42:00,6.25818,6.25924,6.25733,6.25768,15000000.0
2006-03-09 19:43:00,6.25762,6.2591,6.25762,6.25908,14000000.0
2006-03-09 19:44:00,6.25888,6.25917,6.256,6.25726,14000000.0
2006-03-09 19:45:00,6.25665,6.25665,6.25501,6.25554,15000000.0
2006-03-09 19:46:00,6.25563,6.25673,6.25508,6.25645,15000000.0
2006-03-09 19:47:00,6.25598,6.25629,6.25431,6.2554,16000000.0
2006-03-09 19:48:00,6.25601,6.25685,6.25555,6.25608,16000000.0
2006-03-09 19:49:00,6.25425,6.25613,6.25413,6.25572,8000000.0
2006-03-09 19:50:00,6.25567,6.25737,6.25547,6.25675,9000000.0
2006-03-09 19:51:00,6.25575,6.25726,6.25561,6.25619,19000000.0
2006-03-09 19:52:00,6.25727,6.25845,6.25637,6.25845,11000000.0
2006-03-09 19:53:00,6.2579,6.25806,6.2559,6.25806,14000000.0
2006-03-09 19:54:00,6.25799,6.25825,6.25622,6.25784,18000000.0
2006-03-09 19:55:00,6.25836,6.25998,6.2581,6.25941,13000000.0
2006-03-09 19:56:00,6.25866,6.26006,6.25866,6.25994,10000000.0
2006-03-09 19:57:00,6.25878,6.25985,6.25786,6.25817,16000000.0
2006-03-09 19:58:00,6.25876,6.25908,6.25709,6.25798,15000000.0
2006-03-09 19:59:00,6.25742,6.25822,6.25642,6.25789,14000000.0
2006-03-09 20:00:00,6.2569,6.25754,6.25664,6.25664,11000000.0
2006-03-09 20:01:00,6.25742,6.25888,6.25678,6.25888,24000000.0
2006-03-09 20:02:00,6.25848,6.25886,6.25727,6.25877,11000000.0
2006-03-09 20:03:00,6.25946,6.26051,6.25794,6.26051,11000000.0
2006-03-09 20:04:00,6.25964,6.25989,6.25841,6.25841,10000000.0
2006-03-09 20:05:00,6.25724,6.25887,6.25621,6.25711,17000000.0
2006-03-09 20:06:00,6.25643,6.25663,6.25575,6.25663,10000000.0
2006-03-09 20:07:00,6.25619,6.25705,6.25516,6.25666,14000000.0
2006-03-09 20:08:00,6.25536,6.25733,6.25536,6.25663,13000000.0
2006-03-09 20:09:00,6.25626,6.25659,6.25521,6.25635,11000000.0
2006-03-09 20:10:00,6.25609,6.25666,6.25551,6.25575,11000000.0
2006-03-09 20:11:00,6.25597,6.25719,6.25511,6.25719,9000000.0
2006-03-09 20:12:00,6.25766,6.25766,6.2554,6.25697,16000000.0
2006-03-09 20:13:00,6.25736,6.25736,6.25584,6.25584,11000000.0
2006-03-09 20:14:00,6.25655,6.25712,6.25528,6.25622,19000000.0
2006-03-09 20:15:00,6.2565,6.25738,6.25546,6.25722,13000000.0
2006-03-09 20:16:00,6.25741,6.25892,6.25585,6.25728,15000000.0
2006-03-09 20:17:00,6.25684,6.25743,6.25649,6.25691,8000000.0
2006-03-09 20:18:00,6.25714,6.25793,6.25591,6.25793,14000000.0
2006-03-09 20:19:00,6.25815,6.2589,6.25701,6.25824,14000000.0
2006-03-09 20:20:00,6.25793,6.25862,6.2569,6.2581,12000000.0
2006-03-09 20:21:00,6.25826,6.25892,6.25763,6.25786,9000000.0
2006-03-09 20:22:00,6.25794,6.25912,6.25771,6.25776,17000000.0
2006-03-09 20:23:00,6.25877,6.25942,6.25805,6.2584,11000000.0
2006-03-09 20:24:00,6.25881,6.25967,6.25856,6.25872,16000000.0
2006-03-09 20:25:00,6.25847,6.25941,6.25789,6.25937,11000000.0
2006-03-09 20:26:00,6.25849,6.25856,6.25752,6.25752,8000000.0
2006-03-09 20:27:00,6.25705,6.2586,6.25672,6.25853,13000000.0
2006-03-09 20:28:00,6.25853,6.25897,6.2575,6.25867,15000000.0
2006-03-09 20:29:00,6.25852,6.25879,6.25713,6.25802,16000000.0
2006-03-09 20:30:00,6.25829,6.25869,6.25729,6.25859,8000000.0
2006-03-09 20:31:00,6.25875,6.25959,6.25773,6.25836,18000000.0
2006-03-09 20:32:00,6.25895,6.25924,6.25778,6.25897,7000000.0
2006-03-09 20:33:00,6.25861,6.25935,6.25695,6.25867,13000000.0
2006-03-09 20:34:00,6.25971,6.25971,6.25729,6.25729,13000000.0
2006-03-09 20:35:00,6.25917,6.25925,6.25766,6.25889,9000000.0
2006-03-09 20:36:00,6.25887,6.25907,6.25821,6.25906,17000000.0
2006-03-09 20:37:00,6.25852,6.25938,6.25785,6.25938,14000000.0
2006-03-09 20:38:00,6.25982,6.25982,6.25755,6.25755,16000000.0
2006-03-09 20:39:00,6.25792,6.25884,6.25738,6.25842,14000000.0
2006-03-09 20:40:00,6.25869,6.25921,6.2582,6.25868,17000000.0
2006-03-09 20:41:00,6.25906,6.25906,6.25744,6.25817,16000000.0
2006-03-09 20:42:00,6.25686,6.25744,6.25523,6.25723,22000000.0
2006-03-09 20:43:00,6.25623,6.25715,6.25554,6.25605,18000000.0
2006-03-09 20:44:00,6.25649,6.25682,6.25486,6.25669,16000000.0
2006-03-09 20:45:00,6.25671,6.25683,6.25544,6.25544,8000000.0
2006-03-09 20:46:00,6.25587,6.25601,6.25482,6.25495,19000000.0
2006-03-09 20:47:00,6.25478,6.256,6.25455,6.25564,12000000.0
2006-03-09 20:48:00,6.25456,6.25621,6.25456,6.25578,9000000.0
2006-03-09 20:49:00,6.2555,6.25641,6.255,6.2556,19000000.0
2006-03-09 20:50:00,6.25517,6.25724,6.25479,6.25523,15000000.0
2006-03-09 20:51:00,6.25542,6.25647,6.25473,6.25647,9000000.0
2006-03-09 20:52:00,6.25642,6.25691,6.25598,6.25686,11000000.0
2006-03-09 20:53:00,6.2556,6.25664,6.25509,6.25571,15000000.0
2006-03-09 20:54:00,6.25571,6.25685,6.25528,6.2566,12000000.0
2006-03-09 20:55:00,6.25691,6.25691,6.25471,6.25486,18000000.0
2006-03-09 20:56:00,6.25442,6.25541,6.25387,6.25387,12000000.0
2006-03-09 20:57:00,6.25511,6.25609,6.2546,6.25544,13000000.0
2006-03-09 20:58:00,6.25543,6.2588,6.25517,6.2588,11000000.0
2006-03-09 20:59:00,6.25692,6.25692,6.25596,6.2562,11000000.0
2006-03-09 21:00:00,6.25582,6.25582,6.25392,6.25539,17000000.0
2006-03-09 21:01:00,6.25641,6.25641,6.25457,6.25518,10000000.0
2006-03-09 21:02:00,6.25554,6.25637,6.25467,6.2562,8000000.0
2006-03-09 21:03:00,6.25591,6.25633,6.25515,6.25515,19000000.0
2006-03-09 21:04:00,6.25675,6.25708,6.25586,6.25682,18000000.0
2006-03-09 21:05:00,6.25674,6.25759,6.25536,6.25536,14000000.0
2006-03-09 21:06:00,6.25488,6.25664,6.25488,6.25637,12000000.0
2006-03-09 21:07:00,6.25648,6.25648,6.25455,6.25526,10000000.0
2006-03-09 21:08:00,6.25586,6.25601,6.25443,6.25551,14000000.0
2006-03-09 21:09:00,6.25488,6.25579,6.25425,6.25539,16000000.0
2006-03-09 21:10:00,6.25534,6.25688,6.25504,6.25541,15000000.0
2006-03-09 21:11:00,6.25556,6.25682,6.2553,6.2566,13000000.0
2006-03-09 21:12:00,6.25654,6.25667,6.2553,6.25573,10000000.0
2006-03-09 21:13:00,6.25544,6.25635,6.25432,6.25594,14000000.0
2006-03-09 21:14:00,6.25609,6.2564,6.25514,6.25537,10000000.0
2006-03-09 21:15:00,6.25601,6.25714,6.25505,6.25547,15000000.0
2006-03-09 21:16:00,6.2571,6.25717,6.2555,6.25617,11000000.0
2006-03-09 21:17:00,6.2579,6.2579,6.25534,6.25611,13000000.0
2006-03-09 21:18:00,6.25663,6.25675,6.25414,6.25482,17000000.0
2006-03-09 21:19:00,6.2547,6.25568,6.25385,6.25532,12000000.0
2006-03-09 21:20:00,6.25533,6.25646,6.25498,6.25589,14000000.0
2006-03-09 21:21:00,6.25568,6.25642,6.25512,6.25603,11000000.0
2006-03-09 21:22:00,6.2562,6.25665,6.25481,6.25593,9000000.0
2006-03-09 21:23:00,6.25561,6.25709,6.25531,6.25694,7000000.0
2006-03-09 21:24:00,6.25723,6.2576,6.25511,6.25511,11000000.0
2006-03-09 21:25:00,6.25546,6.25748,6.25546,6.25748,7000000.0
2006-03-09 21:26:00,6.25829,6.2589,6.25667,6.2589,13000000.0
2006-03-09 21:27:00,6.2573,6.25839,6.25684,6.25828,11000000.0
2006-03-09 21:28:00,6.25909,6.25909,6.25749,6.25886,15000000.0
2006-03-09 21:29:00,6.25832,6.25871,6.25746,6.25871,12000000.0
2006-03-09 21:30:00,6.25881,6.25911,6.25816,6.25909,10000000.0
2006-03-09 21:31:00,6.25972,6.25987,6.25887,6.25887,10000000.0
2006-03-09 21:32:00,6.25834,6.25929,6.25783,6.2588,12000000.0
2006-03-09 21:33:00,6.25916,6.25929,6.25746,6.25845,19000000.0
2006-03-09 21:34:00,6.25771,6.25873,6.2572,6.2572,8000000.0
2006-03-09 21:35:00,6.25836,6.25912,6.25726,6.25771,20000000.0
2006-03-09 21:36:00,6.25732,6.25842,6.25732,6.25825,19000000.0
2006-03-09 21:37:00,6.25937,6.25937,6.25713,6.2578,19000000.0
2006-03-09 21:38:00,6.25809,6.25918,6.25731,6.25918,13000000.0
2006-03-09 21:39:00,6.25835,6.25839,6.2566,6.25737,17000000.0
2006-03-09 21:40:00,6.25731,6.25939,6.25676,6.25939,7000000.0
2006-03-09 21:41:00,6.25839,6.2591,6.25795,6.25875,11000000.0
2006-03-09 21:42:00,6.25847,6.25978,6.25818,6.25818,18000000.0
2006-03-09 21:43:00,6.25808,6.25953,6.25808,6.25861,13000000.0
2006-03-09 21:44:00,6.25854,6.25984,6.25818,6.25869,16000000.0
2006-03-09 21:45:00,6.25887,6.2596,6.25807,6.25841,11000000.0
2006-03-09 21:46:00,6.2585,6.25957,6.25834,6.2588,13000000.0
2006-03-09 21:47:00,6.25952,6.25952,6.25696,6.25696,13000000.0
2006-03-09 21:48:00,6.25744,6.25769,6.25628,6.25755,17000000.0
2006-03-09 21:49:00,6.25779,6.25813,6.25662,6.25662,8000000.0
2006-03-09 21:50:00,6.2579,6.25855,6.25731,6.25755,11000000.0
2006-03-09 21:51:00,6.25834,6.25834,6.25719,6.25728,13000000.0
2006-03-09 21:52:00,6.25713,6.25938,6.25713,6.25922,13000000.0
2006-03-09 21:53:00,6.25903,6.25903,6.25668,6.25674,14000000.0
2006-03-09 21:54:00,6.2579,6.25855,6.2576,6.25855,11000000.0
2006-03-09 21:55:00,6.2581,6.2587,6.25665,6.25787,17000000.0
2006-03-09 21:56:00,6.25796,6.25842,6.25723,6.25819,12000000.0
2006-03-09 21:57:00,6.25836,6.25904,6.25775,6.2586,16000000.0
2006-03-09 21:58:00,6.25715,6.25894,6.25712,6.25813,9000000.0
2006-03-09 21:59:00,6.25803,6.25846,6.25613,6.25805,18000000.0
2006-03-09 22:00:00,6.25721,6.25826,6.25661,6.25708,13000000.0
2006-03-09 22:01:00,6.25697,6.25807,6.25686,6.25733,11000000.0
2006-03-09 22:02:00,6.25748,6.25777,6.2565,6.2565,17000000.0
2006-03-09 22:03:00,6.25801,6.25897,6.25721,6.25787,23000000.0
2006-03-09 22:04:00,6.25808,6.25837,6.25688,6.25726,15000000.0
2006-03-09 22:05:00,6.25756,6.25939,6.25756,6.25778,14000000.0
2006-03-09 22:06:00,6.25775,6.25937,6.25741,6.25836,15000000.0
2006-03-09 22:07:00,6.25815,6.25815,6.25701,6.25739,9000000.0
2006-03-09 22:08:00,6.25693,6.25788,6.25597,6.25788,18000000.0
2006-03-09 22:09:00,6.2573,6.25826,6.25688,6.25704,11000000.0
2006-03-09 22:10:00,6.25711,6.25837,6.25711,6.25837,7000000.0
2006-03-09 22:11:00,6.25747,6.25811,6.257,6.25775,8000000.0
2006-03-09 22:12:00,6.2574,6.25777,6.25562,6.25696,16000000.0
2006-03-09 22:13:00,6.25715,6.25784,6.25654,6.25735,24000000.0
2006-03-09 22:14:00,6.25716,6.25824,6.25632,6.25768,9000000.0
2006-03-09 22:15:00,6.25725,6.25738,6.25656,6.2573,10000000.0
2006-03-09 22:16:00,6.25665,6.25704,6.25584,6.25601,13000000.0
2006-03-09 22:17:00,6.25558,6.2565,6.25503,6.25503,20000000.0
2006-03-09 22:18:00,6.25651,6.25651,6.25539,6.2557,11000000.0
2006-03-09 22:19:00,6.25585,6.2561,6.25542,6.2561,15000000.0
2006-03-09 22:20:00,6.2561,6.25666,6.25526,6.25526,16000000.0
2006-03-09 22:21:00,6.25505,6.2561,6.25505,6.25578,12000000.0
2006-03-09 22:22:00,6.25544,6.2564,6.25508,6.25523,14000000.0
2006-03-09 22:23:00,6.2557,6.25723,6.2557,6.25664,11000000.0
2006-03-09 22:24:00,6.25812,6.25812,6.25612,6.25612,16000000.0
2006-03-09 22:25:00,6.25542,6.25542,6.25496,6.25538,14000000.0
2006-03-09 22:26:00,6.2552,6.25814,6.25491,6.25814,10000000.0
2006-03-09 22:27:00,6.25852,6.25852,6.25631,6.25674,14000000.0
2006-03-09 22:28:00,6.25684,6.25809,6.25651,6.25761,12000000.0
2006-03-09 22:29:00,6.25731,6.25797,6.25495,6.25511,13000000.0
2006-03-09 22:30:00,6.25436,6.25623,6.25436,6.25623,8000000.0
2006-03-09 22:31:00,6.257,6.25728,6.25515,6.25515,11000000.0
2006-03-09 22:32:00,6.25506,6.25665,6.25506,6.25566,20000000.0
2006-03-09 22:33:00,6.2566,6.25697,6.25596,6.2567,11000000.0
2006-03-09 22:34:00,6.25641,6.25706,6.25582,6.25582,10000000.0
2006-03-09 22:35:00,6.2555,6.25596,6.25506,6.25506,13000000.0
2006-03-09 22:36:00,6.25539,6.25664,6.25539,6.2561,9000000.0
2006-03-09 22:37:00,6.25535,6.25666,6.25452,6.25484,13000000.0
2006-03-09 22:38:00,6.2556,6.25645,6.25427,6.25616,9000000.0
2006-03-09 22:39:00,6.25652,6.25667,6.25478,6.2555,12000000.0
2006-03-09 22:40:00,6.25572,6.25624,6.25485,6.25571,9000000.0
2006-03-09 22:41:00,6.25455,6.25642,6.25455,6.25525,14000000.0
2006-03-09 22:42:00,6.25468,6.25609,6.25468,6.25501,13000000.0
2006-03-09 22:43:00,6.25456,6.256,6.25456,6.256,12000000.0
2006-03-09 22:44:00,6.25554,6.25581,6.25461,6.25506,15000000.0
2006-03-09 22:45:00,6.25572,6.25659,6.25489,6.25648,13000000.0
2006-03-09 22:46:00,6.25646,6.25646,6.25549,6.25596,14000000.0
2006-03-09 22:47:00,6.25633,6.25639,6.25614,6.2563,15000000.0
2006-03-09 22:48:00,6.25578,6.25583,6.25469,6.25522,13000000.0
2006-03-09 22:49:00,6.25558,6.25608,6.25532,6.2554,13000000.0
2006-03-09 22:50:00,6.25501,6.25611,6.25498,6.25498,15000000.0
2006-03-09 22:51:00,6.25527,6.25664,6.25504,6.25519,14000000.0
2006-03-09 22:52:00,6.25509,6.25635,6.25509,6.25635,9000000.0
2006-03-09 22:53:00,6.25685,6.25685,6.25496,6.25578,15000000.0
2006-03-09 22:54:00,6.25597,6.25644,6.25511,6.25575,17000000.0
2006-03-09 22:55:00,6.25589,6.25647,6.25531,6.25535,16000000.0
2006-03-09 22:56:00,6.25567,6.25664,6.25563,6.25599,13000000.0
2006-03-09 22:57:00,6.25679,6.25682,6.25588,6.25589,8000000.0
2006-03-09 22:58:00,6.25549,6.25641,6.25532,6.2564,8000000.0
2006-03-09 22:59:00,6.25614,6.25657,6.25548,6.25613,19000000.0
2006-03-09 23:00:00,6.25601,6.2564,6.25587,6.2564,10000000.0
2006-03-09 23:01:00,6.25688,6.25728,6.25616,6.25714,7000000.0
2006-03-09 23:02:00,6.25743,6.25743,6.25589,6.25664,15000000.0
2006-03-09 23:03:00,6.25664,6.25669,6.25561,6.25561,17000000.0
2006-03-09 23:04:00,6.25583,6.25729,6.25583,6.25717,19000000.0
2006-03-09 23:05:00,6.25694,6.25715,6.25611,6.25611,9000000.0
2006-03-09 23:06:00,6.25577,6.25704,6.25508,6.25627,12000000.0
2006-03-09 23:07:00,6.25568,6.25568,6.25477,6.25536,14000000.0
2006-03-09 23:08:00,6.25527,6.25546,6.25481,6.25507,16000000.0
2006-03-09 23:09:00,6.25495,6.25641,6.25493,6.25497,9000000.0
2006-03-09 23:10:00,6.25452,6.25605,6.25417,6.25417,12000000.0
2006-03-09 23:11:00,6.2539,6.25468,6.2539,6.25447,14000000.0
2006-03-09 23:12:00,6.25481,6.25605,6.25481,6.25605,7000000.0
2006-03-09 23:13:00,6.25592,6.25646,6.25443,6.25646,14000000.0
2006-03-09 23:14:00,6.25515,6.25561,6.25445,6.25537,19000000.0
2006-03-09 23:15:00,6.25561,6.25561,6.25394,6.25434,13000000.0
2006-03-09 23:16:00,6.25417,6.25486,6.25417,6.25486,15000000.0
2006-03-09 23:17:00,6.25526,6.25562,6.25437,6.25437,11000000.0
2006-03-09 23:18:00,6.2541,6.25616,6.2541,6.25607,12000000.0
2006-03-09 23:19:00,6.25584,6.25607,6.25499,6.25526,14000000.0
2006-03-09 23:20:00,6.25501,6.25527,6.25397,6.25448,19000000.0
2006-03-09 23:21:00,6.25401,6.25486,6.25401,6.25485,7000000.0
2006-03-09 23:22:00,6.25535,6.25563,6.25427,6.25427,15000000.0
2006-03-09 23:23:00,6.25425,6.25554,6.25425,6.25464,11000000.0
2006-03-09 23:24:00,6.25471,6.25591,6.25471,6.25541,14000000.0
2006-03-09 23:25:00,6.25556,6.25583,6.25429,6.25429,11000000.0
2006-03-09 23:26:00,6.25429,6.25484,6.25362,6.25444,14000000.0
2006-03-09 23:27:00,6.25445,6.2556,6.25445,6.2556,11000000.0
2006-03-09 23:28:00,6.25536,6.25578,6.25448,6.25513,12000000.0
2006-03-09 23:29:00,6.25514,6.25523,6.25338,6.25493,16000000.0
2006-03-09 23:30:00,6.25454,6.25658,6.25362,6.25362,20000000.0
2006-03-09 23:31:00,6.25447,6.25447,6.25329,6.25329,11000000.0
2006-03-09 23:32:00,6.25357,6.25454,6.25357,6.25419,16000000.0
2006-03-09 23:33:00,6.25397,6.25464,6.25351,6.25357,12000000.0
2006-03-09 23:34:00,6.2536,6.2536,6.25292,6.25292,13000000.0
2006-03-09 23:35:00,6.25369,6.25511,6.25354,6.25409,9000000.0
2006-03-09 23:36:00,6.25379,6.25379,6.25351,6.25378,9000000.0
2006-03-09 23:37:00,6.25403,6.25444,6.25352,6.25371,14000000.0
2006-03-09 23:38:00,6.25386,6.25485,6.25383,6.25456,13000000.0
2006-03-09 23:39:00,6.2538,6.25516,6.2538,6.25388,17000000.0
2006-03-09 23:40:00,6.25382,6.25498,6.25362,6.25465,12000000.0
2006-03-09 23:41:00,6.25443,6.25459,6.25297,6.25415,17000000.0
2006-03-09 23:42:00,6.25421,6.25514,6.25354,6.25354,22000000.0
2006-03-09 23:43:00,6.25378,6.25501,6.25378,6.25455,15000000.0
2006-03-09 23:44:00,6.25504,6.25603,6.25502,6.25598,14000000.0
2006-03-09 23:45:00,6.25564,6.25564,6.25439,6.25563,20000000.0
2006-03-09 23:46:00,6.25534,6.25534,6.25438,6.25498,14000000.0
2006-03-09 23:47:00,6.25476,6.25599,6.25436,6.25544,10000000.0
2006-03-09 23:48:00,6.25533,6.25637,6.25495,6.25637,18000000.0
2006-03-09 23:49:00,6.25608,6.25673,6.2554,6.25672,14000000.0
2006-03-09 23:50:00,6.25637,6.25749,6.25543,6.25667,13000000.0
2006-03-09 23:51:00,6.25672,6.25712,6.25542,6.25609,8000000.0
2006-03-09 23:52:00,6.257,6.25745,6.25576,6.25704,16000000.0
2006-03-09 23:53:00,6.25738,6.25906,6.25727,6.2586,18000000.0
2006-03-09 23:54:00,6.25858,6.25858,6.25701,6.25844,12000000.0
2006-03-09 23:55:00,6.25838,6.25838,6.25693,6.25822,19000000.0
2006-03-09 23:56:00,6.25841,6.25877,6.25671,6.25755,14000000.0
2006-03-09 23:57:00,6.25763,6.25866,6.25741,6.25759,16000000.0
2006-03-09 23:58:00,6.25706,6.25741,6.25589,6.25618,13000000.0
2006-03-09 23:59:00,6.25619,6.2578,6.25619,6.25719,14000000.0
2006-03-10 00:00:00,6.25872,6.25898,6.25789,6.2581,17000000.0
2006-03-10 00:01:00,6.25797,6.25927,6.25721,6.25869,12000000.0
2006-03-10 00:02:00,6.25819,6.25916,6.25815,6.25893,15000000.0
2006-03-10 00:03:00,6.25822,6.25874,6.25748,6.25822,14000000.0
2006-03-10 00:04:00,6.25777,6.25921,6.25713,6.25919,12000000.0
2006-03-10 00:05:00,6.25887,6.25966,6.25817,6.25854,12000000.0
2006-03-10 00:06:00,6.25851,6.25902,6.25797,6.25879,12000000.0
2006-03-10 00:07:00,6.2585,6.25908,6.25807,6.25868,11000000.0
2006-03-10 00:08:00,6.25869,6.25958,6.25831,6.25831,15000000.0
2006-03-10 00:09:00,6.25817,6.26037,6.25817,6.26007,12000000.0
2006-03-10 00:10:00,6.25924,6.26049,6.25871,6.25871,19000000.0
2006-03-10 00:11:00,6.25965,6.26032,6.25859,6.25859,8000000.0
2006-03-10 00:12:00,6.26016,6.26016,6.25778,6.25778,9000000.0
2006-03-10 00:13:00,6.25816,6.25973,6.25816,6.25973,13000000.0
2006-03-10 00:14:00,6.26029,6.26029,6.25866,6.25866,14000000.0
2006-03-10 00:15:00,6.25967,6.25996,6.25837,6.25996,12000000.0
2006-03-10 00:16:00,6.25954,6.25972,6.25896,6.25965,12000000.0
2006-03-10 00:17:00,6.25922,6.25945,6.25881,6.25905,10000000.0
2006-03-10 00:18:00,6.25902,6.25915,6.25852,6.25915,19000000.0
2006-03-10 00:19:00,6.25931,6.25951,6.25793,6.25869,12000000.0
2006-03-10 00:20:00,6.25885,6.25916,6.25885,6.25893,11000000.0
2006-03-10 00:21:00,6.259,6.259,6.25777,6.2582,14000000.0
2006-03-10 00:22:00,6.2585,6.259,6.25804,6.25815,13000000.0
2006-03-10 00:23:00,6.25792,6.25932,6.25792,6.25932,13000000.0
2006-03-10 00:24:00,6.25993,6.26023,6.25896,6.26018,9000000.0
2006-03-10 00:25:00,6.25992,6.26119,6.25916,6.26031,13000000.0
2006-03-10 00:26:00,6.25991,6.26016,6.25956,6.25968,14000000.0
2006-03-10 00:27:00,6.25961,6.26045,6.25904,6.25954,15000000.0
2006-03-10 00:28:00,6.25973,6.2607,6.25912,6.2594,7000000.0
2006-03-10 00:29:00,6.25911,6.26107,6.25911,6.26047,17000000.0
2006-03-10 00:30:00,6.26043,6.2612,6.26001,6.26022,9000000.0
2006-03-10 00:31:00,6.26117,6.26129,6.25971,6.26052,13000000.0
2006-03-10 00:32:00,6.26093,6.26132,6.26086,6.26098,8000000.0
2006-03-10 00:33:00,6.26074,6.26125,6.25998,6.26048,19000000.0
2006-03-10 00:34:00,6.26062,6.26193,6.26062,6.26128,15000000.0
2006-03-10 00:35:00,6.26143,6.26248,6.26102,6.26126,12000000.0
2006-03-10 00:36:00,6.26115,6.26161,6.26043,6.26043,15000000.0
2006-03-10 00:37:00,6.2601,6.26094,6.2601,6.26094,15000000.0
2006-03-10 00:38:00,6.26107,6.26117,6.26025,6.26073,18000000.0
2006-03-10 00:39:00,6.26096,6.26222,6.26096,6.26143,20000000.0
2006-03-10 00:40:00,6.26194,6.26194,6.26075,6.26075,10000000.0
2006-03-10 00:41:00,6.26034,6.26099,6.26033,6.26099,9000000.0
2006-03-10 00:42:00,6.26161,6.26167,6.26054,6.26107,16000000.0
2006-03-10 00:43:00,6.26166,6.26218,6.26033,6.26101,16000000.0
2006-03-10 00:44:00,6.26124,6.26213,6.26028,6.26028,10000000.0
2006-03-10 00:45:00,6.26073,6.26231,6.26073,6.26167,16000000.0
2006-03-10 00:46:00,6.26113,6.26125,6.25968,6.26011,12000000.0
2006-03-10 00:47:00,6.26015,6.26018,6.25847,6.25848,8000000.0
2006-03-10 00:48:00,6.25914,6.25986,6.25835,6.25852,16000000.0
2006-03-10 00:49:00,6.25968,6.26037,6.25889,6.25889,11000000.0
2006-03-10 00:50:00,6.25969,6.26031,6.25903,6.25903,9000000.0
2006-03-10 00:51:00,6.25916,6.25942,6.25916,6.25935,9000000.0
2006-03-10 00:52:00,6.25922,6.25937,6.25828,6.25902,18000000.0
2006-03-10 00:53:00,6.25925,6.2598,6.2586,6.25875,12000000.0
2006-03-10 00:54:00,6.25861,6.25875,6.25763,6.25851,12000000.0
2006-03-10 00:55:00,6.25901,6.25913,6.25813,6.25813,11000000.0
2006-03-10 00:56:00,6.25762,6.25946,6.25746,6.25772,14000000.0
2006-03-10 00:57:00,6.25757,6.25786,6.25757,6.25786,15000000.0
2006-03-10 00:58:00,6.25805,6.25889,6.25786,6.2584,9000000.0
2006-03-10 00:59:00,6.25857,6.25865,6.25785,6.2586,17000000.0
2006-03-10 01:00:00,6.26011,6.26048,6.25912,6.26015,12000000.0
2006-03-10 01:01:00,6.26031,6.26038,6.25935,6.25989,15000000.0
2006-03-10 01:02:00,6.26002,6.26058,6.25946,6.25946,10000000.0
2006-03-10 01:03:00,6.25949,6.26066,6.2592,6.25922,13000000.0
2006-03-10 01:04:00,6.25976,6.26039,6.25927,6.25975,13000000.0
2006-03-10 01:05:00,6.26046,6.26104,6.25994,6.26069,13000000.0
2006-03-10 01:06:00,6.25976,6.26046,6.2596,6.26013,12000000.0
2006-03-10 01:07:00,6.26035,6.26153,6.26035,6.26037,13000000.0
2006-03-10 01:08:00,6.26018,6.26151,6.26011,6.26146,15000000.0
2006-03-10 01:09:00,6.26123,6.26123,6.26022,6.26035,17000000.0
2006-03-10 01:10:00,6.26071,6.26139,6.2607,6.26072,10000000.0
2006-03-10 01:11:00,6.26059,6.26103,6.26016,6.26078,11000000.0
2006-03-10 01:12:00,6.26059,6.26059,6.25959,6.2602,10000000.0
2006-03-10 01:13:00,6.25875,6.26017,6.25875,6.25909,11000000.0
2006-03-10 01:14:00,6.25917,6.26055,6.25917,6.26055,13000000.0
2006-03-10 01:15:00,6.25935,6.26019,6.25934,6.25961,9000000.0
2006-03-10 01:16:00,6.26047,6.2611,6.25902,6.25989,12000000.0
2006-03-10 01:17:00,6.26024,6.2615,6.25985,6.25985,11000000.0
2006-03-10 01:18:00,6.25966,6.26091,6.25966,6.2606,12000000.0
2006-03-10 01:19:00,6.26057,6.26079,6.26049,6.26068,19000000.0
2006-03-10 01:20:00,6.26047,6.26075,6.26047,6.26054,11000000.0
2006-03-10 01:21:00,6.26036,6.26043,6.25942,6.26019,12000000.0
2006-03-10 01:22:00,6.2602,6.26034,6.26008,6.2602,9000000.0
2006-03-10 01:23:00,6.26015,6.26066,6.25942,6.25964,13000000.0
2006-03-10 01:24:00,6.25983,6.26117,6.25983,6.26055,14000000.0
2006-03-10 01:25:00,6.26038,6.26063,6.26035,6.26036,11000000.0
2006-03-10 01:26:00,6.26063,6.26092,6.25951,6.26005,10000000.0
2006-03-10 01:27:00,6.26026,6.26052,6.26025,6.26033,17000000.0
2006-03-10 01:28:00,6.26006,6.26145,6.26003,6.26145,13000000.0
2006-03-10 01:29:00,6.26103,6.26156,6.26063,6.26118,19000000.0
2006-03-10 01:30:00,6.26094,6.26111,6.26042,6.26093,15000000.0
2006-03-10 01:31:00,6.26123,6.26173,6.26114,6.26173,15000000.0
2006-03-10 01:32:00,6.26143,6.26154,6.26067,6.26106,12000000.0
2006-03-10 01:33:00,6.26079,6.26112,6.26038,6.26061,8000000.0
2006-03-10 01:34:00,6.26107,6.26136,6.26039,6.26115,18000000.0
2006-03-10 01:35:00,6.26113,6.26251,6.26094,6.26251,12000000.0
2006-03-10 01:36:00,6.26263,6.26273,6.26129,6.26242,16000000.0
2006-03-10 01:37:00,6.26201,6.26284,6.26058,6.26174,15000000.0
2006-03-10 01:38:00,6.26142,6.26178,6.26019,6.26124,18000000.0
2006-03-10 01:39:00,6.26137,6.26191,6.26088,6.26088,10000000.0
2006-03-10 01:40:00,6.26187,6.26278,6.26187,6.26278,11000000.0
2006-03-10 01:41:00,6.26287,6.26298,6.26276,6.26295,16000000.0
2006-03-10 01:42:00,6.26203,6.26218,6.26023,6.26178,14000000.0
2006-03-10 01:43:00,6.26117,6.26117,6.25999,6.26048,16000000.0
2006-03-10 01:44:00,6.26112,6.26173,6.26011,6.26011,15000000.0
2006-03-10 01:45:00,6.2611,6.26125,6.26002,6.26002,16000000.0
2006-03-10 01:46:00,6.26015,6.26147,6.26015,6.26147,9000000.0
2006-03-10 01:47:00,6.26177,6.26177,6.25974,6.26163,17000000.0
2006-03-10 01:48:00,6.2618,6.26197,6.26166,6.26182,16000000.0
2006-03-10 01:49:00,6.26149,6.26239,6.26122,6.26163,10000000.0
2006-03-10 01:50:00,6.26253,6.26262,6.26202,6.26202,11000000.0
2006-03-10 01:51:00,6.26249,6.26292,6.26196,6.26217,12000000.0
2006-03-10 01:52:00,6.26214,6.26217,6.26191,6.26199,12000000.0
2006-03-10 01:53:00,6.26174,6.26242,6.26118,6.26152,18000000.0
2006-03-10 01:54:00,6.26118,6.26232,6.26111,6.26144,14000000.0
2006-03-10 01:55:00,6.26124,6.2624,6.26109,6.26121,18000000.0
2006-03-10 01:56:00,6.26128,6.26141,6.26112,6.26141,8000000.0
2006-03-10 01:57:00,6.26138,6.26146,6.26113,6.26129,13000000.0
2006-03-10 01:58:00,6.26135,6.26148,6.26116,6.26124,11000000.0
2006-03-10 01:59:00,6.26137,6.26301,6.26137,6.26301,11000000.0
2006-03-10 02:00:00,6.26194,6.26212,6.26106,6.26106,16000000.0
2006-03-10 02:01:00,6.2612,6.26305,6.2612,6.26183,21000000.0
2006-03-10 02:02:00,6.26238,6.26373,6.26238,6.26282,10000000.0
2006-03-10 02:03:00,6.26266,6.26363,6.26252,6.26269,8000000.0
2006-03-10 02:04:00,6.26288,6.26396,6.26259,6.26278,14000000.0
2006-03-10 02:05:00,6.26322,6.2641,6.26289,6.26317,14000000.0
2006-03-10 02:06:00,6.26378,6.26448,6.2631,6.26448,15000000.0
2006-03-10 02:07:00,6.26385,6.26385,6.26284,6.26317,10000000.0
2006-03-10 02:08:00,6.26313,6.26398,6.2627,6.26352,16000000.0
2006-03-10 02:09:00,6.26372,6.26372,6.26202,6.26244,18000000.0
2006-03-10 02:10:00,6.26149,6.26321,6.26114,6.26249,16000000.0
2006-03-10 02:11:00,6.26283,6.26287,6.26101,6.26216,14000000.0
2006-03-10 02:12:00,6.26247,6.26311,6.26168,6.26211,10000000.0
2006-03-10 02:13:00,6.26256,6.26375,6.26228,6.26353,15000000.0
2006-03-10 02:14:00,6.26281,6.26376,6.26222,6.26222,19000000.0
2006-03-10 02:15:00,6.26198,6.26303,6.26164,6.2618,12000000.0
2006-03-10 02:16:00,6.26291,6.2639,6.26203,6.26272,18000000.0
2006-03-10 02:17:00,6.26279,6.26352,6.26214,6.2632,14000000.0
2006-03-10 02:18:00,6.26307,6.26321,6.26212,6.26212,12000000.0
2006-03-10 02:19:00,6.26146,6.26399,6.26146,6.26249,14000000.0
2006-03-10 02:20:00,6.26273,6.26417,6.26222,6.26395,13000000.0
2006-03-10 02:21:00,6.26424,6.26481,6.26419,6.26473,15000000.0
2006-03-10 02:22:00,6.26431,6.26431,6.26301,6.26389,13000000.0
2006-03-10 02:23:00,6.26363,6.26375,6.26263,6.26331,16000000.0
2006-03-10 02:24:00,6.26356,6.26407,6.26267,6.2634,17000000.0
2006-03-10 02:25:00,6.26353,6.26353,6.26234,6.26299,10000000.0
2006-03-10 02:26:00,6.26305,6.26305,6.26159,6.26171,13000000.0
2006-03-10 02:27:00,6.26286,6.26416,6.26286,6.26416,7000000.0
2006-03-10 02:28:00,6.26431,6.26485,6.26379,6.26379,9000000.0
2006-03-10 02:29:00,6.26361,6.26504,6.26307,6.2646,20000000.0
2006-03-10 02:30:00,6.26494,6.26501,6.2634,6.2634,11000000.0
2006-03-10 02:31:00,6.26408,6.26631,6.26408,6.26631,9000000.0
2006-03-10 02:32:00,6.26601,6.26685,6.26518,6.26677,13000000.0
2006-03-10 02:33:00,6.2663,6.26682,6.26464,6.26464,14000000.0
2006-03-10 02:34:00,6.26574,6.26574,6.2641,6.26445,17000000.0
2006-03-10 02:35:00,6.26404,6.26498,6.26387,6.26456,15000000.0
2006-03-10 02:36:00,6.26472,6.26593,6.26377,6.26513,14000000.0
2006-03-10 02:37:00,6.26546,6.26601,6.26461,6.26508,13000000.0
2006-03-10 02:38:00,6.26456,6.26621,6.26456,6.26505,14000000.0
2006-03-10 02:39:00,6.26624,6.26637,6.26455,6.26503,15000000.0
2006-03-10 02:40:00,6.2655,6.26743,6.26545,6.26629,12000000.0
2006-03-10 02:41:00,6.26689,6.26693,6.26502,6.26562,13000000.0
2006-03-10 02:42:00,6.26521,6.26591,6.26436,6.26518,16000000.0
2006-03-10 02:43:00,6.26516,6.26606,6.2645,6.26595,18000000.0
2006-03-10 02:44:00,6.26587,6.26655,6.26567,6.26603,10000000.0
2006-03-10 02:45:00,6.26613,6.26678,6.26471,6.26583,14000000.0
2006-03-10 02:46:00,6.26566,6.2661,6.26459,6.26459,18000000.0
2006-03-10 02:47:00,6.26444,6.26567,6.26428,6.26479,17000000.0
2006-03-10 02:48:00,6.26535,6.26632,6.26421,6.26421,7000000.0
2006-03-10 02:49:00,6.2646,6.26531,6.26379,6.26394,13000000.0
2006-03-10 02:50:00,6.26396,6.26514,6.26378,6.26446,14000000.0
2006-03-10 02:51:00,6.26438,6.26571,6.26416,6.26441,15000000.0
2006-03-10 02:52:00,6.26472,6.26542,6.26402,6.26481,15000000.0
2006-03-10 02:53:00,6.26479,6.26576,6.26385,6.26576,9000000.0
2006-03-10 02:54:00,6.26566,6.26642,6.26537,6.26642,13000000.0
2006-03-10 02:55:00,6.26612,6.26612,6.26426,6.26479,11000000.0
2006-03-10 02:56:00,6.26558,6.26558,6.2637,6.2637,18000000.0
2006-03-10 02:57:00,6.26451,6.26693,6.26451,6.26693,13000000.0
2006-03-10 02:58:00,6.26626,6.2665,6.2646,6.2646,9000000.0
2006-03-10 02:59:00,6.26465,6.26588,6.26465,6.26557,14000000.0
2006-03-10 03:00:00,6.26585,6.26658,6.26565,6.26656,11000000.0
2006-03-10 03:01:00,6.26711,6.26732,6.26635,6.26715,11000000.0
2006-03-10 03:02:00,6.26678,6.26738,6.26575,6.26738,11000000.0
2006-03-10 03:03:00,6.26789,6.26853,6.26654,6.26837,23000000.0
2006-03-10 03:04:00,6.26865,6.26865,6.26759,6.2681,11000000.0
2006-03-10 03:05:00,6.26744,6.26744,6.26612,6.26612,17000000.0
2006-03-10 03:06:00,6.2661,6.26773,6.2661,6.2676,9000000.0
2006-03-10 03:07:00,6.26673,6.26698,6.26512,6.26601,15000000.0
2006-03-10 03:08:00,6.26622,6.26712,6.26587,6.26712,12000000.0
2006-03-10 03:09:00,6.2661,6.26722,6.26556,6.26722,15000000.0
2006-03-10 03:10:00,6.26678,6.26678,6.26487,6.26527,19000000.0
2006-03-10 03:11:00,6.26525,6.26558,6.26441,6.2645,15000000.0
2006-03-10 03:12:00,6.26461,6.26565,6.26445,6.26521,18000000.0
2006-03-10 03:13:00,6.2651,6.26594,6.265,6.26529,18000000.0
2006-03-10 03:14:00,6.26531,6.2658,6.26482,6.26529,10000000.0
2006-03-10 03:15:00,6.26557,6.26611,6.26481,6.26481,7000000.0
2006-03-10 03:16:00,6.26531,6.26607,6.26531,6.26579,8000000.0
2006-03-10 03:17:00,6.26612,6.26622,6.26432,6.26487,10000000.0
2006-03-10 03:18:00,6.26474,6.26578,6.2643,6.26487,15000000.0
2006-03-10 03:19:00,6.26433,6.2648,6.26328,6.26374,10000000.0
2006-03-10 03:20:00,6.26391,6.26487,6.26299,6.26465,16000000.0
2006-03-10 03:21:00,6.26456,6.26456,6.26335,6.26335,11000000.0
2006-03-10 03:22:00,6.26336,6.26424,6.2632,6.26378,10000000.0
2006-03-10 03:23:00,6.26345,6.26436,6.26291,6.26291,12000000.0
2006-03-10 03:24:00,6.26308,6.26381,6.2627,6.26316,13000000.0
2006-03-10 03:25:00,6.26372,6.26418,6.26286,6.26404,11000000.0
2006-03-10 03:26:00,6.26376,6.26376,6.26187,6.26289,13000000.0
2006-03-10 03:27:00,6.26314,6.26371,6.26143,6.26188,14000000.0
2006-03-10 03:28:00,6.26124,6.26226,6.26124,6.26145,18000000.0
2006-03-10 03:29:00,6.26173,6.26364,6.26173,6.26364,15000000.0
2006-03-10 03:30:00,6.26404,6.2642,6.26304,6.26332,10000000.0
2006-03-10 03:31:00,6.26292,6.263,6.26166,6.26222,13000000.0
2006-03-10 03:32:00,6.2623,6.26334,6.26165,6.26295,16000000.0
2006-03-10 03:33:00,6.26217,6.26345,6.26217,6.26328,13000000.0
2006-03-10 03:34:00,6.26335,6.26345,6.26212,6.26212,16000000.0
2006-03-10 03:35:00,6.26208,6.26268,6.26187,6.26187,10000000.0
2006-03-10 03:36:00,6.26316,6.26373,6.26228,6.26373,11000000.0
2006-03-10 03:37:00,6.26339,6.26361,6.26217,6.26277,13000000.0
2006-03-10 03:38:00,6.26226,6.26257,6.26142,6.26239,13000000.0
2006-03-10 03:39:00,6.26204,6.26299,6.26197,6.26288,13000000.0
2006-03-10 03:40:00,6.26177,6.26273,6.26136,6.26197,12000000.0
2006-03-10 03:41:00,6.26221,6.26284,6.26107,6.26155,16000000.0
2006-03-10 03:42:00,6.2626,6.2626,6.2611,6.26236,21000000.0
2006-03-10 03:43:00,6.26314,6.26314,6.26099,6.26247,18000000.0
2006-03-10 03:44:00,6.26239,6.26382,6.26239,6.26361,15000000.0
2006-03-10 03:45:00,6.26309,6.26312,6.2621,6.26214,9000000.0
2006-03-10 03:46:00,6.26264,6.26406,6.26264,6.26406,8000000.0
2006-03-10 03:47:00,6.26328,6.26416,6.2622,6.2622,11000000.0
2006-03-10 03:48:00,6.26203,6.2621,6.26192,6.262,9000000.0
2006-03-10 03:49:00,6.26255,6.26346,6.2625,6.26299,16000000.0
2006-03-10 03:50:00,6.26282,6.26461,6.26282,6.26376,19000000.0
2006-03-10 03:51:00,6.26293,6.2641,6.26283,6.2638,9000000.0
2006-03-10 03:52:00,6.26395,6.2643,6.26307,6.26389,19000000.0
2006-03-10 03:53:00,6.26446,6.26464,6.26303,6.26303,10000000.0
2006-03-10 03:54:00,6.26401,6.26411,6.26286,6.26286,17000000.0
2006-03-10 03:55:00,6.26322,6.26356,6.26237,6.26296,16000000.0
2006-03-10 03:56:00,6.26367,6.26445,6.26318,6.26393,7000000.0
2006-03-10 03:57:00,6.2638,6.26418,6.26276,6.26276,11000000.0
2006-03-10 03:58:00,6.26273,6.26412,6.26273,6.26295,12000000.0
2006-03-10 03:59:00,6.2629,6.26403,6.26279,6.26279,17000000.0
2006-03-10 04:00:00,6.26245,6.26373,6.26228,6.26333,12000000.0
2006-03-10 04:01:00,6.2628,6.26362,6.26176,6.26184,16000000.0
2006-03-10 04:02:00,6.26178,6.26296,6.26178,6.26269,14000000.0
2006-03-10 04:03:00,6.26238,6.26311,6.2617,6.2627,12000000.0
2006-03-10 04:04:00,6.26246,6.26285,6.2619,6.26251,16000000.0
2006-03-10 04:05:00,6.26257,6.26273,6.2619,6.26232,13000000.0
2006-03-10 04:06:00,6.26223,6.26254,6.26058,6.26156,16000000.0
2006-03-10 04:07:00,6.26161,6.26232,6.26134,6.26159,13000000.0
2006-03-10 04:08:00,6.26251,6.26353,6.26251,6.26266,14000000.0
2006-03-10 04:09:00,6.26266,6.263,6.26252,6.2627,10000000.0
2006-03-10 04:10:00,6.26262,6.26281,6.26252,6.26266,12000000.0
2006-03-10 04:11:00,6.26304,6.26382,6.26269,6.26269,14000000.0
2006-03-10 04:12:00,6.26251,6.2631,6.26194,6.2622,19000000.0
2006-03-10 04:13:00,6.26321,6.26397,6.26256,6.2632,20000000.0
2006-03-10 04:14:00,6.26264,6.2635,6.26199,6.26215,12000000.0
2006-03-10 04:15:00,6.26353,6.26383,6.26267,6.26329,8000000.0
2006-03-10 04:16:00,6.26186,6.26269,6.26186,6.26235,13000000.0
2006-03-10 04:17:00,6.26254,6.26299,6.26156,6.26156,15000000.0
2006-03-10 04:18:00,6.2611,6.26129,6.261,6.2611,9000000.0
2006-03-10 04:19:00,6.26125,6.26126,6.26099,6.26126,12000000.0
2006-03-10 04:20:00,6.26135,6.26259,6.26091,6.26091,9000000.0
2006-03-10 04:21:00,6.26059,6.26208,6.26059,6.26127,17000000.0
2006-03-10 04:22:00,6.26172,6.26231,6.26031,6.26191,14000000.0
2006-03-10 04:23:00,6.26208,6.26216,6.26192,6.26195,10000000.0
2006-03-10 04:24:00,6.26186,6.2621,6.26186,6.26197,12000000.0
2006-03-10 04:25:00,6.26211,6.26211,6.26184,6.26192,10000000.0
2006-03-10 04:26:00,6.2618,6.26201,6.26109,6.26125,7000000.0
2006-03-10 04:27:00,6.26139,6.26229,6.26117,6.26148,15000000.0
2006-03-10 04:28:00,6.26265,6.26303,6.26198,6.26256,7000000.0
2006-03-10 04:29:00,6.26155,6.26291,6.26134,6.26267,14000000.0
2006-03-10 04:30:00,6.26295,6.263,6.26158,6.26189,11000000.0
2006-03-10 04:31:00,6.26259,6.26273,6.26122,6.26175,15000000.0
2006-03-10 04:32:00,6.2615,6.26292,6.26129,6.26249,17000000.0
2006-03-10 04:33:00,6.26193,6.26249,6.26076,6.26146,14000000.0
2006-03-10 04:34:00,6.26304,6.26304,6.26118,6.26304,9000000.0
2006-03-10 04:35:00,6.26243,6.26264,6.26134,6.26175,12000000.0
2006-03-10 04:36:00,6.26182,6.26199,6.26167,6.26187,12000000.0
2006-03-10 04:37:00,6.26219,6.26363,6.26219,6.26319,12000000.0
2006-03-10 04:38:00,6.2634,6.26427,6.26318,6.26427,11000000.0
2006-03-10 04:39:00,6.26491,6.26491,6.26346,6.26346,17000000.0
2006-03-10 04:40:00,6.26369,6.26427,6.26296,6.26296,9000000.0
2006-03-10 04:41:00,6.26347,6.26566,6.26347,6.26386,10000000.0
2006-03-10 04:42:00,6.26397,6.26481,6.26356,6.26356,8000000.0
2006-03-10 04:43:00,6.26339,6.26469,6.26339,6.26458,18000000.0
2006-03-10 04:44:00,6.26463,6.26491,6.26329,6.26378,9000000.0
2006-03-10 04:45:00,6.26401,6.26453,6.26349,6.26453,9000000.0
2006-03-10 04:46:00,6.2646,6.26524,6.26356,6.26383,16000000.0
2006-03-10 04:47:00,6.26413,6.2658,6.26413,6.26534,12000000.0
2006-03-10 04:48:00,6.26426,6.26623,6.26426,6.26565,10000000.0
2006-03-10 04:49:00,6.26532,6.26557,6.26523,6.26526,16000000.0
2006-03-10 04:50:00,6.26513,6.26619,6.26401,6.26487,16000000.0
2006-03-10 04:51:00,6.26471,6.26485,6.2646,6.26463,20000000.0
2006-03-10 04:52:00,6.26487,6.26533,6.26395,6.26487,13000000.0
2006-03-10 04:53:00,6.26514,6.26586,6.2642,6.2642,11000000.0
2006-03-10 04:54:00,6.26428,6.26443,6.2641,6.26423,11000000.0
2006-03-10 04:55:00,6.26443,6.26638,6.26443,6.26572,12000000.0
2006-03-10 04:56:00,6.26539,6.26624,6.2649,6.2649,16000000.0
2006-03-10 04:57:00,6.26585,6.26592,6.26541,6.26561,7000000.0
2006-03-10 04:58:00,6.26627,6.26627,6.26472,6.26548,13000000.0
2006-03-10 04:59:00,6.26447,6.26635,6.26447,6.26543,17000000.0
2006-03-10 05:00:00,6.26468,6.26623,6.26424,6.26623,10000000.0
2006-03-10 05:01:00,6.26492,6.26545,6.26345,6.26469,13000000.0
2006-03-10 05:02:00,6.26478,6.26516,6.26338,6.26384,18000000.0
2006-03-10 05:03:00,6.26456,6.26522,6.26412,6.26493,9000000.0
2006-03-10 05:04:00,6.26497,6.26497,6.26373,6.26401,12000000.0
2006-03-10 05:05:00,6.26371,6.26499,6.26363,6.26435,10000000.0
2006-03-10 05:06:00,6.26429,6.26538,6.26429,6.26455,20000000.0
2006-03-10 05:07:00,6.26411,6.26466,6.26373,6.26418,10000000.0
2006-03-10 05:08:00,6.26391,6.26418,6.2638,6.26418,17000000.0
2006-03-10 05:09:00,6.2642,6.26421,6.2639,6.26421,15000000.0
2006-03-10 05:10:00,6.26405,6.26414,6.26392,6.26412,10000000.0
2006-03-10 05:11:00,6.26413,6.26421,6.26383,6.26387,16000000.0
2006-03-10 05:12:00,6.26398,6.2652,6.26392,6.26508,7000000.0
2006-03-10 05:13:00,6.26532,6.26532,6.26398,6.26401,12000000.0
2006-03-10 05:14:00,6.26358,6.2639,6.26356,6.26373,14000000.0
2006-03-10 05:15:00,6.26356,6.26496,6.26323,6.26406,16000000.0
2006-03-10 05:16:00,6.26381,6.26449,6.26339,6.26425,15000000.0
2006-03-10 05:17:00,6.26401,6.26456,6.26349,6.26387,10000000.0
2006-03-10 05:18:00,6.2635,6.26454,6.26316,6.26326,13000000.0
2006-03-10 05:19:00,6.26375,6.26484,6.26325,6.26422,13000000.0
2006-03-10 05:20:00,6.2642,6.26458,6.26353,6.2637,20000000.0
2006-03-10 05:21:00,6.26356,6.26362,6.26337,6.26362,9000000.0
2006-03-10 05:22:00,6.26345,6.26346,6.26324,6.26324,17000000.0
2006-03-10 05:23:00,6.26327,6.26351,6.26327,6.26347,14000000.0
2006-03-10 05:24:00,6.26355,6.26357,6.26332,6.2634,19000000.0
2006-03-10 05:25:00,6.26321,6.26354,6.26321,6.26352,13000000.0
2006-03-10 05:26:00,6.2634,6.26362,6.26334,6.26336,13000000.0
2006-03-10 05:27:00,6.26357,6.26361,6.26332,6.26342,13000000.0
2006-03-10 05:28:00,6.2636,6.2636,6.26334,6.26342,10000000.0
2006-03-10 05:29:00,6.26385,6.26481,6.26379,6.26379,17000000.0
2006-03-10 05:30:00,6.26322,6.26434,6.26277,6.26277,21000000.0
2006-03-10 05:31:00,6.26329,6.26452,6.26303,6.26446,13000000.0
2006-03-10 05:32:00,6.26447,6.26465,6.26308,6.26439,16000000.0
2006-03-10 05:33:00,6.26433,6.26533,6.26372,6.26533,13000000.0
2006-03-10 05:34:00,6.26463,6.26491,6.26361,6.26439,13000000.0
2006-03-10 05:35:00,6.26461,6.26533,6.26342,6.26422,14000000.0
2006-03-10 05:36:00,6.26394,6.26441,6.26297,6.26297,18000000.0
2006-03-10 05:37:00,6.26281,6.26346,6.26219,6.26262,12000000.0
2006-03-10 05:38:00,6.26256,6.26334,6.26246,6.26246,13000000.0
2006-03-10 05:39:00,6.26352,6.26354,6.26243,6.26304,21000000.0
2006-03-10 05:40:00,6.26346,6.2635,6.26221,6.26239,14000000.0
2006-03-10 05:41:00,6.26173,6.26266,6.26173,6.26266,13000000.0
2006-03-10 05:42:00,6.26271,6.2628,6.26253,6.26253,8000000.0
2006-03-10 05:43:00,6.26267,6.26278,6.26251,6.26275,13000000.0
2006-03-10 05:44:00,6.26217,6.2632,6.26154,6.26231,13000000.0
2006-03-10 05:45:00,6.26238,6.2633,6.26131,6.26224,24000000.0
2006-03-10 05:46:00,6.26229,6.26338,6.2609,6.26212,14000000.0
2006-03-10 05:47:00,6.26192,6.26228,6.26106,6.26189,11000000.0
2006-03-10 05:48:00,6.26101,6.26183,6.26026,6.26032,18000000.0
2006-03-10 05:49:00,6.26046,6.26183,6.26046,6.26091,10000000.0
2006-03-10 05:50:00,6.26037,6.26107,6.25992,6.26107,10000000.0
2006-03-10 05:51:00,6.26047,6.26148,6.26044,6.26141,11000000.0
2006-03-10 05:52:00,6.2605,6.26123,6.26031,6.26101,19000000.0
2006-03-10 05:53:00,6.26095,6.26106,6.25969,6.25969,15000000.0
2006-03-10 05:54:00,6.26015,6.26109,6.25985,6.26109,7000000.0
2006-03-10 05:55:00,6.26071,6.26071,6.25902,6.25935,12000000.0
2006-03-10 05:56:00,6.25945,6.26028,6.25865,6.25865,16000000.0
2006-03-10 05:57:00,6.25888,6.25983,6.25888,6.2592,11000000.0
2006-03-10 05:58:00,6.25879,6.2601,6.25877,6.25897,22000000.0
2006-03-10 05:59:00,6.25961,6.26046,6.25957,6.25989,9000000.0
2006-03-10 06:00:00,6.25998,6.26006,6.25983,6.26005,17000000.0
2006-03-10 06:01:00,6.2601,6.26018,6.25825,6.25848,18000000.0
2006-03-10 06:02:00,6.25974,6.25974,6.25856,6.25856,18000000.0
2006-03-10 06:03:00,6.2597,6.25975,6.25805,6.25897,16000000.0
2006-03-10 06:04:00,6.25853,6.25951,6.25817,6.25889,8000000.0
2006-03-10 06:05:00,6.25915,6.25957,6.25861,6.25882,10000000.0
2006-03-10 06:06:00,6.25912,6.25961,6.25821,6.25875,27000000.0
2006-03-10 06:07:00,6.25868,6.25992,6.25797,6.25992,17000000.0
2006-03-10 06:08:00,6.26017,6.26017,6.25802,6.25802,14000000.0
2006-03-10 06:09:00,6.25908,6.25981,6.25848,6.25848,13000000.0
2006-03-10 06:10:00,6.25778,6.25858,6.25713,6.25733,14000000.0
2006-03-10 06:11:00,6.25802,6.25855,6.2572,6.25823,16000000.0
2006-03-10 06:12:00,6.25814,6.25866,6.25739,6.25866,17000000.0
2006-03-10 06:13:00,6.25846,6.25858,6.25708,6.25708,14000000.0
2006-03-10 06:14:00,6.25784,6.25795,6.2568,6.25712,12000000.0
2006-03-10 06:15:00,6.25861,6.2587,6.25724,6.25842,13000000.0
2006-03-10 06:16:00,6.25755,6.25852,6.25688,6.25701,14000000.0
2006-03-10 06:17:00,6.25812,6.25868,6.25717,6.25743,11000000.0
2006-03-10 06:18:00,6.2571,6.25816,6.25688,6.25688,12000000.0
2006-03-10 06:19:00,6.25658,6.25806,6.25634,6.25676,19000000.0
2006-03-10 06:20:00,6.2564,6.25708,6.25578,6.25681,11000000.0
2006-03-10 06:21:00,6.25661,6.25748,6.2563,6.25644,9000000.0
2006-03-10 06:22:00,6.25672,6.25774,6.25629,6.2572,22000000.0
2006-03-10 06:23:00,6.25735,6.25783,6.25654,6.25751,18000000.0
2006-03-10 06:24:00,6.25775,6.2582,6.25729,6.25787,8000000.0
2006-03-10 06:25:00,6.25746,6.25894,6.25721,6.25791,9000000.0
2006-03-10 06:26:00,6.25793,6.25922,6.25793,6.25801,13000000.0
2006-03-10 06:27:00,6.25761,6.25966,6.25761,6.25873,15000000.0
2006-03-10 06:28:00,6.25975,6.26019,6.25832,6.25832,18000000.0
2006-03-10 06:29:00,6.25799,6.25922,6.25792,6.25846,16000000.0
2006-03-10 06:30:00,6.25938,6.25955,6.25832,6.2595,10000000.0
2006-03-10 06:31:00,6.25851,6.25947,6.25792,6.25916,13000000.0
2006-03-10 06:32:00,6.25842,6.25908,6.25771,6.25805,10000000.0
2006-03-10 06:33:00,6.25824,6.25902,6.25815,6.25874,10000000.0
2006-03-10 06:34:00,6.25886,6.25912,6.25771,6.25898,15000000.0
2006-03-10 06:35:00,6.25934,6.25934,6.25773,6.25802,13000000.0
2006-03-10 06:36:00,6.2579,6.2579,6.25754,6.25774,23000000.0
2006-03-10 06:37:00,6.25814,6.25924,6.25797,6.25897,11000000.0
2006-03-10 06:38:00,6.25918,6.25961,6.25848,6.25909,17000000.0
2006-03-10 06:39:00,6.25932,6.2597,6.258,6.258,8000000.0
2006-03-10 06:40:00,6.259,6.25977,6.25762,6.25867,15000000.0
2006-03-10 06:41:00,6.25856,6.2588,6.25801,6.25852,15000000.0
2006-03-10 06:42:00,6.25877,6.25913,6.25756,6.25913,16000000.0
2006-03-10 06:43:00,6.25883,6.25911,6.25781,6.25877,12000000.0
2006-03-10 06:44:00,6.2582,6.2584,6.25797,6.25827,13000000.0
2006-03-10 06:45:00,6.25827,6.25851,6.25824,6.25833,14000000.0
2006-03-10 06:46:00,6.25844,6.25844,6.25817,6.25817,12000000.0
2006-03-10 06:47:00,6.25815,6.25849,6.25814,6.25845,11000000.0
2006-03-10 06:48:00,6.25857,6.26012,6.25857,6.26012,15000000.0
2006-03-10 06:49:00,6.25952,6.25961,6.25843,6.2588,17000000.0
2006-03-10 06:50:00,6.25868,6.25959,6.25868,6.25954,13000000.0
2006-03-10 06:51:00,6.25837,6.25991,6.25837,6.2586,8000000.0
2006-03-10 06:52:00,6.25898,6.26041,6.25898,6.25976,14000000.0
2006-03-10 06:53:00,6.26003,6.26116,6.25966,6.25978,13000000.0
2006-03-10 06:54:00,6.25926,6.25981,6.25898,6.25898,8000000.0
2006-03-10 06:55:00,6.26077,6.26117,6.25959,6.25973,10000000.0
2006-03-10 06:56:00,6.25923,6.26069,6.25923,6.25939,11000000.0
2006-03-10 06:57:00,6.25982,6.26172,6.25982,6.26172,17000000.0
2006-03-10 06:58:00,6.26078,6.26105,6.26022,6.26095,12000000.0
2006-03-10 06:59:00,6.26103,6.2618,6.26049,6.26079,14000000.0
2006-03-10 07:00:00,6.26074,6.26146,6.26062,6.26146,11000000.0
2006-03-10 07:01:00,6.26102,6.26179,6.26076,6.26166,10000000.0
2006-03-10 07:02:00,6.26055,6.26161,6.26055,6.26094,14000000.0
2006-03-10 07:03:00,6.26093,6.26248,6.26093,6.26248,7000000.0
2006-03-10 07:04:00,6.26241,6.26289,6.26108,6.26108,16000000.0
2006-03-10 07:05:00,6.26102,6.26259,6.26102,6.26238,15000000.0
2006-03-10 07:06:00,6.26236,6.26292,6.2619,6.2625,16000000.0
2006-03-10 07:07:00,6.26179,6.26257,6.26071,6.26083,12000000.0
2006-03-10 07:08:00,6.26188,6.26217,6.26027,6.26044,8000000.0
2006-03-10 07:09:00,6.26104,6.2612,6.26026,6.26043,8000000.0
2006-03-10 07:10:00,6.26067,6.26125,6.25998,6.26064,16000000.0
2006-03-10 07:11:00,6.2608,6.26156,6.26042,6.26098,17000000.0
2006-03-10 07:12:00,6.26035,6.26124,6.2589,6.26019,20000000.0
2006-03-10 07:13:00,6.25993,6.26105,6.25985,6.26105,18000000.0
2006-03-10 07:14:00,6.26097,6.26105,6.26012,6.26036,11000000.0
2006-03-10 07:15:00,6.26047,6.26162,6.26031,6.26131,18000000.0
2006-03-10 07:16:00,6.26099,6.26099,6.25942,6.26024,18000000.0
2006-03-10 07:17:00,6.26042,6.26113,6.26013,6.26029,12000000.0
2006-03-10 07:18:00,6.2601,6.26035,6.25952,6.25952,18000000.0
2006-03-10 07:19:00,6.25974,6.26115,6.2595,6.26,14000000.0
2006-03-10 07:20:00,6.26029,6.26198,6.26029,6.26043,18000000.0
2006-03-10 07:21:00,6.26025,6.26165,6.26006,6.26165,13000000.0
2006-03-10 07:22:00,6.26188,6.26244,6.26133,6.26162,14000000.0
2006-03-10 07:23:00,6.26206,6.26292,6.26189,6.262,15000000.0
2006-03-10 07:24:00,6.26226,6.26318,6.26226,6.26315,16000000.0
2006-03-10 07:25:00,6.26322,6.26322,6.26176,6.26176,15000000.0
2006-03-10 07:26:00,6.26307,6.26307,6.26068,6.26161,13000000.0
2006-03-10 07:27:00,6.26003,6.26132,6.25936,6.26006,12000000.0
2006-03-10 07:28:00,6.25914,6.25939,6.25903,6.25926,22000000.0
2006-03-10 07:29:00,6.25934,6.25959,6.25932,6.25952,16000000.0
2006-03-10 07:30:00,6.25953,6.26143,6.25953,6.26101,14000000.0
2006-03-10 07:31:00,6.26093,6.26194,6.26031,6.26118,13000000.0
2006-03-10 07:32:00,6.26146,6.26183,6.26099,6.2614,9000000.0
2006-03-10 07:33:00,6.26079,6.26079,6.25998,6.26,7000000.0
2006-03-10 07:34:00,6.25929,6.26046,6.25876,6.25876,18000000.0
2006-03-10 07:35:00,6.2601,6.2601,6.25866,6.25969,9000000.0
2006-03-10 07:36:00,6.25978,6.26041,6.25956,6.26013,13000000.0
2006-03-10 07:37:00,6.25968,6.25982,6.2593,6.25945,11000000.0
2006-03-10 07:38:00,6.25948,6.26072,6.25948,6.25962,11000000.0
2006-03-10 07:39:00,6.25906,6.26024,6.25906,6.25956,19000000.0
2006-03-10 07:40:00,6.25918,6.25968,6.25829,6.25829,11000000.0
2006-03-10 07:41:00,6.25787,6.25961,6.25787,6.25917,7000000.0
2006-03-10 07:42:00,6.25886,6.25945,6.25816,6.25858,13000000.0
2006-03-10 07:43:00,6.25816,6.25834,6.25744,6.258,14000000.0
2006-03-10 07:44:00,6.25829,6.25899,6.25802,6.25858,10000000.0
2006-03-10 07:45:00,6.25851,6.25937,6.2583,6.25936,8000000.0
2006-03-10 07:46:00,6.25872,6.25936,6.25702,6.25936,13000000.0
2006-03-10 07:47:00,6.25851,6.25921,6.25757,6.25845,15000000.0
2006-03-10 07:48:00,6.25839,6.25858,6.25833,6.25834,13000000.0
2006-03-10 07:49:00,6.25868,6.25874,6.25736,6.25737,10000000.0
2006-03-10 07:50:00,6.25823,6.25911,6.25734,6.25851,17000000.0
2006-03-10 07:51:00,6.2574,6.2577,6.25577,6.25577,16000000.0
2006-03-10 07:52:00,6.25695,6.2575,6.25615,6.2575,13000000.0
2006-03-10 07:53:00,6.25817,6.25817,6.25655,6.25655,10000000.0
2006-03-10 07:54:00,6.25626,6.25699,6.25626,6.2564,11000000.0
2006-03-10 07:55:00,6.25658,6.25723,6.2562,6.25711,12000000.0
2006-03-10 07:56:00,6.25717,6.2579,6.25667,6.25667,13000000.0
2006-03-10 07:57:00,6.25701,6.25823,6.25681,6.25738,8000000.0
2006-03-10 07:58:00,6.25819,6.25905,6.25727,6.25839,14000000.0
2006-03-10 07:59:00,6.25814,6.2589,6.2575,6.25859,15000000.0
2006-03-10 08:00:00,6.25873,6.25884,6.2574,6.25827,10000000.0
2006-03-10 08:01:00,6.25834,6.25834,6.25689,6.25748,13000000.0
2006-03-10 08:02:00,6.25764,6.25909,6.25764,6.25863,14000000.0
2006-03-10 08:03:00,6.25778,6.25868,6.25778,6.25842,12000000.0
2006-03-10 08:04:00,6.25873,6.25933,6.25845,6.25933,16000000.0
2006-03-10 08:05:00,6.25938,6.25939,6.25916,6.25916,14000000.0
2006-03-10 08:06:00,6.25937,6.25975,6.25929,6.25969,19000000.0
2006-03-10 08:07:00,6.25977,6.2599,6.25965,6.25979,19000000.0
2006-03-10 08:08:00,6.25982,6.25989,6.25954,6.25989,11000000.0
2006-03-10 08:09:00,6.2594,6.25947,6.25833,6.25943,10000000.0
2006-03-10 08:10:00,6.25942,6.25942,6.25869,6.2588,16000000.0
2006-03-10 08:11:00,6.25904,6.2593,6.25856,6.25889,9000000.0
2006-03-10 08:12:00,6.25876,6.26041,6.25842,6.26041,10000000.0
2006-03-10 08:13:00,6.25971,6.26214,6.25971,6.26214,11000000.0
2006-03-10 08:14:00,6.26194,6.26231,6.26045,6.26135,12000000.0
2006-03-10 08:15:00,6.26073,6.26107,6.25958,6.25958,15000000.0
2006-03-10 08:16:00,6.26014,6.26204,6.2598,6.26047,14000000.0
2006-03-10 08:17:00,6.26045,6.26096,6.25961,6.25961,10000000.0
2006-03-10 08:18:00,6.25964,6.26069,6.25964,6.26069,9000000.0
2006-03-10 08:19:00,6.26086,6.26109,6.26085,6.26105,11000000.0
2006-03-10 08:20:00,6.26109,6.2611,6.26085,6.26092,11000000.0
2006-03-10 08:21:00,6.26112,6.26119,6.25921,6.26078,20000000.0
2006-03-10 08:22:00,6.2605,6.26075,6.25966,6.26014,8000000.0
2006-03-10 08:23:00,6.26042,6.26042,6.25878,6.25878,12000000.0
2006-03-10 08:24:00,6.25849,6.25977,6.25847,6.25977,13000000.0
2006-03-10 08:25:00,6.26025,6.26027,6.26,6.2601,12000000.0
2006-03-10 08:26:00,6.26018,6.26031,6.26005,6.26031,13000000.0
2006-03-10 08:27:00,6.25951,6.25986,6.25869,6.25953,11000000.0
2006-03-10 08:28:00,6.25928,6.26022,6.25867,6.25867,8000000.0
2006-03-10 08:29:00,6.25846,6.25994,6.25845,6.25845,12000000.0
2006-03-10 08:30:00,6.25874,6.2604,6.25874,6.2604,11000000.0
2006-03-10 08:31:00,6.26028,6.26028,6.25822,6.25822,10000000.0
2006-03-10 08:32:00,6.259,6.25971,6.25859,6.25913,13000000.0
2006-03-10 08:33:00,6.25915,6.25989,6.25844,6.25984,11000000.0
2006-03-10 08:34:00,6.26016,6.26016,6.25923,6.25923,17000000.0
2006-03-10 08:35:00,6.26013,6.26016,6.25985,6.26007,11000000.0
2006-03-10 08:36:00,6.25988,6.26045,6.25788,6.25788,10000000.0
2006-03-10 08:37:00,6.25799,6.25837,6.25697,6.25806,9000000.0
2006-03-10 08:38:00,6.2578,6.25816,6.25728,6.25804,18000000.0
2006-03-10 08:39:00,6.25808,6.25808,6.25467,6.25714,8000000.0
2006-03-10 08:40:00,6.25655,6.25783,6.25637,6.25783,7000000.0
2006-03-10 08:41:00,6.25826,6.25826,6.2561,6.25717,16000000.0
2006-03-10 08:42:00,6.25726,6.25726,6.25528,6.25565,14000000.0
2006-03-10 08:43:00,6.25423,6.25626,6.25423,6.25626,12000000.0
2006-03-10 08:44:00,6.2566,6.2566,6.2552,6.25623,9000000.0
2006-03-10 08:45:00,6.2549,6.25633,6.25429,6.25633,18000000.0
2006-03-10 08:46:00,6.25695,6.25695,6.25533,6.25569,14000000.0
2006-03-10 08:47:00,6.25584,6.2565,6.25517,6.25615,18000000.0
2006-03-10 08:48:00,6.25585,6.2564,6.25518,6.25594,12000000.0
2006-03-10 08:49:00,6.25582,6.25587,6.25513,6.25513,14000000.0
2006-03-10 08:50:00,6.25545,6.25682,6.2552,6.25647,16000000.0
2006-03-10 08:51:00,6.2569,6.25764,6.25618,6.25634,21000000.0
2006-03-10 08:52:00,6.25653,6.2576,6.25631,6.25731,20000000.0
2006-03-10 08:53:00,6.25756,6.25764,6.25612,6.25647,7000000.0
2006-03-10 08:54:00,6.25677,6.25827,6.25653,6.25744,17000000.0
2006-03-10 08:55:00,6.25701,6.25721,6.25493,6.25493,12000000.0
2006-03-10 08:56:00,6.25608,6.25701,6.25507,6.25616,17000000.0
2006-03-10 08:57:00,6.25658,6.25677,6.25525,6.2563,16000000.0
2006-03-10 08:58:00,6.25634,6.25634,6.2548,6.25605,12000000.0
2006-03-10 08:59:00,6.25652,6.2566,6.25533,6.25571,13000000.0
2006-03-10 09:00:00,6.25733,6.25756,6.2556,6.25756,17000000.0
2006-03-10 09:01:00,6.25779,6.25884,6.25759,6.25801,13000000.0
2006-03-10 09:02:00,6.25823,6.25843,6.2563,6.2563,8000000.0
2006-03-10 09:03:00,6.25699,6.25796,6.25673,6.25693,16000000.0
2006-03-10 09:04:00,6.25753,6.25812,6.25676,6.25676,8000000.0
2006-03-10 09:05:00,6.25665,6.25783,6.25589,6.25643,11000000.0
2006-03-10 09:06:00,6.25545,6.25575,6.25456,6.25469,10000000.0
2006-03-10 09:07:00,6.25512,6.25614,6.25512,6.25525,10000000.0
2006-03-10 09:08:00,6.25534,6.25622,6.25474,6.25619,19000000.0
2006-03-10 09:09:00,6.25597,6.25671,6.25491,6.25576,16000000.0
2006-03-10 09:10:00,6.25627,6.2575,6.25627,6.25666,8000000.0
2006-03-10 09:11:00,6.25648,6.25688,6.25639,6.25675,11000000.0
2006-03-10 09:12:00,6.25644,6.25676,6.25581,6.25625,16000000.0
2006-03-10 09:13:00,6.25573,6.25618,6.2542,6.2542,15000000.0
2006-03-10 09:14:00,6.25522,6.25593,6.25446,6.25516,17000000.0
2006-03-10 09:15:00,6.25546,6.25558,6.25458,6.25498,12000000.0
2006-03-10 09:16:00,6.25539,6.25589,6.25435,6.25502,14000000.0
2006-03-10 09:17:00,6.25482,6.25562,6.25436,6.25535,14000000.0
2006-03-10 09:18:00,6.25515,6.25608,6.25457,6.25553,18000000.0
2006-03-10 09:19:00,6.25569,6.25621,6.25517,6.25581,14000000.0
2006-03-10 09:20:00,6.25564,6.256,6.25446,6.25505,18000000.0
2006-03-10 09:21:00,6.25539,6.25576,6.25523,6.25576,17000000.0
2006-03-10 09:22:00,6.25572,6.25582,6.25522,6.25542,13000000.0
2006-03-10 09:23:00,6.25518,6.25518,6.25484,6.25485,12000000.0
2006-03-10 09:24:00,6.25504,6.25688,6.25504,6.25613,14000000.0
2006-03-10 09:25:00,6.2557,6.25572,6.25474,6.25474,9000000.0
2006-03-10 09:26:00,6.25491,6.25631,6.25491,6.25602,13000000.0
2006-03-10 09:27:00,6.25534,6.25593,6.25219,6.25397,13000000.0
2006-03-10 09:28:00,6.25233,6.25285,6.25132,6.25201,19000000.0
2006-03-10 09:29:00,6.25187,6.25311,6.2503,6.2503,14000000.0
2006-03-10 09:30:00,6.24998,6.25129,6.24931,6.25076,15000000.0
2006-03-10 09:31:00,6.24963,6.25074,6.24941,6.25071,11000000.0
2006-03-10 09:32:00,6.25018,6.25077,6.24927,6.2498,16000000.0
2006-03-10 09:33:00,6.25067,6.25377,6.25045,6.25161,9000000.0
2006-03-10 09:34:00,6.25063,6.25248,6.25063,6.25248,18000000.0
2006-03-10 09:35:00,6.252,6.25259,6.25081,6.25104,14000000.0
2006-03-10 09:36:00,6.25056,6.25129,6.24885,6.24989,16000000.0
2006-03-10 09:37:00,6.25,6.25105,6.24887,6.25074,20000000.0
2006-03-10 09:38:00,6.25036,6.25257,6.25036,6.25159,19000000.0
2006-03-10 09:39:00,6.25162,6.2526,6.25051,6.2526,16000000.0
2006-03-10 09:40:00,6.25194,6.25198,6.25074,6.25118,12000000.0
2006-03-10 09:41:00,6.25176,6.25315,6.25111,6.25193,18000000.0
2006-03-10 09:42:00,6.25297,6.25299,6.25152,6.25299,16000000.0
2006-03-10 09:43:00,6.25286,6.2531,6.25183,6.25229,15000000.0
2006-03-10 09:44:00,6.25289,6.25301,6.25146,6.25301,13000000.0
2006-03-10 09:45:00,6.25351,6.25351,6.25212,6.25317,13000000.0
2006-03-10 09:46:00,6.25358,6.25428,6.2528,6.25365,17000000.0
2006-03-10 09:47:00,6.25369,6.25385,6.25198,6.25281,13000000.0
2006-03-10 09:48:00,6.25089,6.25292,6.25089,6.25292,16000000.0
2006-03-10 09:49:00,6.25304,6.25304,6.25135,6.2523,17000000.0
2006-03-10 09:50:00,6.25192,6.25284,6.25152,6.25253,12000000.0
2006-03-10 09:51:00,6.25234,6.25304,6.25156,6.252,16000000.0
2006-03-10 09:52:00,6.25183,6.2526,6.2515,6.2515,16000000.0
2006-03-10 09:53:00,6.25105,6.25136,6.25102,6.25109,15000000.0
2006-03-10 09:54:00,6.25269,6.25279,6.2514,6.25213,15000000.0
2006-03-10 09:55:00,6.25324,6.25364,6.25229,6.25304,15000000.0
2006-03-10 09:56:00,6.25202,6.25403,6.25151,6.25319,17000000.0
2006-03-10 09:57:00,6.25361,6.25361,6.25165,6.25261,12000000.0
2006-03-10 09:58:00,6.25279,6.25307,6.25121,6.25307,14000000.0
2006-03-10 09:59:00,6.25348,6.25367,6.25265,6.25269,10000000.0
2006-03-10 10:00:00,6.25324,6.25338,6.25182,6.25184,11000000.0
2006-03-10 10:01:00,6.25056,6.25244,6.2504,6.2518,24000000.0
2006-03-10 10:02:00,6.25172,6.25212,6.25094,6.25153,14000000.0
2006-03-10 10:03:00,6.25153,6.25233,6.25128,6.25231,16000000.0
2006-03-10 10:04:00,6.25296,6.25296,6.25114,6.25136,10000000.0
2006-03-10 10:05:00,6.25186,6.2523,6.25148,6.25194,10000000.0
2006-03-10 10:06:00,6.25222,6.25282,6.25125,6.25191,9000000.0
2006-03-10 10:07:00,6.25254,6.25282,6.25177,6.25226,11000000.0
2006-03-10 10:08:00,6.25265,6.25286,6.25185,6.2528,9000000.0
2006-03-10 10:09:00,6.25289,6.25319,6.25247,6.25307,11000000.0
2006-03-10 10:10:00,6.25318,6.25369,6.2523,6.25266,15000000.0
2006-03-10 10:11:00,6.25347,6.2541,6.25323,6.25381,16000000.0
2006-03-10 10:12:00,6.25346,6.25371,6.25294,6.25362,19000000.0
2006-03-10 10:13:00,6.25325,6.25325,6.25235,6.25309,9000000.0
2006-03-10 10:14:00,6.25395,6.254,6.25367,6.254,11000000.0
2006-03-10 10:15:00,6.25368,6.25368,6.25152,6.25152,8000000.0
2006-03-10 10:16:00,6.25209,6.25359,6.25209,6.25297,17000000.0
2006-03-10 10:17:00,6.25279,6.25373,6.25199,6.25373,16000000.0
2006-03-10 10:18:00,6.25216,6.25281,6.25104,6.25227,16000000.0
2006-03-10 10:19:00,6.25203,6.25474,6.25144,6.25422,17000000.0
2006-03-10 10:20:00,6.25469,6.25469,6.25315,6.25398,16000000.0
2006-03-10 10:21:00,6.25356,6.25385,6.25283,6.25372,7000000.0
2006-03-10 10:22:00,6.25364,6.25381,6.25272,6.25336,10000000.0
2006-03-10 10:23:00,6.25303,6.25377,6.25202,6.25267,14000000.0
2006-03-10 10:24:00,6.25294,6.25352,6.25229,6.25331,13000000.0
2006-03-10 10:25:00,6.25299,6.25361,6.25202,6.25218,12000000.0
2006-03-10 10:26:00,6.25195,6.25295,6.25183,6.25183,11000000.0
2006-03-10 10:27:00,6.25312,6.25357,6.25247,6.25247,13000000.0
2006-03-10 10:28:00,6.2525,6.25332,6.25186,6.25296,13000000.0
2006-03-10 10:29:00,6.25387,6.25387,6.25197,6.25197,11000000.0
2006-03-10 10:30:00,6.25221,6.2542,6.25211,6.25211,9000000.0
2006-03-10 10:31:00,6.25353,6.25361,6.25297,6.253,16000000.0
2006-03-10 10:32:00,6.25226,6.25275,6.25163,6.25163,9000000.0
2006-03-10 10:33:00,6.25182,6.25233,6.25128,6.25233,12000000.0
2006-03-10 10:34:00,6.25233,6.2531,6.25198,6.2521,11000000.0
2006-03-10 10:35:00,6.25235,6.25346,6.25124,6.25131,17000000.0
2006-03-10 10:36:00,6.25175,6.25272,6.25173,6.25266,10000000.0
2006-03-10 10:37:00,6.25238,6.25288,6.25084,6.25123,15000000.0
2006-03-10 10:38:00,6.25115,6.25216,6.25027,6.25049,17000000.0
2006-03-10 10:39:00,6.25022,6.25242,6.25022,6.25092,13000000.0
2006-03-10 10:40:00,6.25194,6.25226,6.25162,6.25199,10000000.0
2006-03-10 10:41:00,6.25089,6.25138,6.25014,6.25137,15000000.0
2006-03-10 10:42:00,6.25187,6.25189,6.25058,6.25189,12000000.0
2006-03-10 10:43:00,6.25192,6.25253,6.25106,6.25226,13000000.0
2006-03-10 10:44:00,6.25252,6.25278,6.25137,6.25216,12000000.0
2006-03-10 10:45:00,6.25215,6.25218,6.2512,6.25167,13000000.0
2006-03-10 10:46:00,6.25113,6.253,6.2511,6.25206,13000000.0
2006-03-10 10:47:00,6.25155,6.25293,6.25155,6.25291,7000000.0
2006-03-10 10:48:00,6.25231,6.25274,6.25147,6.2522,12000000.0
2006-03-10 10:49:00,6.25253,6.25287,6.25205,6.25226,10000000.0
2006-03-10 10:50:00,6.25243,6.25317,6.25229,6.25262,14000000.0
2006-03-10 10:51:00,6.25302,6.25322,6.25161,6.25177,11000000.0
2006-03-10 10:52:00,6.25245,6.253,6.25181,6.25181,20000000.0
2006-03-10 10:53:00,6.25178,6.25232,6.25137,6.25186,9000000.0
2006-03-10 10:54:00,6.25261,6.25461,6.25261,6.25434,18000000.0
2006-03-10 10:55:00,6.25411,6.25412,6.25215,6.25354,10000000.0
2006-03-10 10:56:00,6.25301,6.25301,6.25044,6.25144,11000000.0
2006-03-10 10:57:00,6.25057,6.25072,6.24979,6.25059,8000000.0
2006-03-10 10:58:00,6.24979,6.25029,6.24914,6.25028,10000000.0
2006-03-10 10:59:00,6.2501,6.2508,6.24962,6.25042,10000000.0
2006-03-10 11:00:00,6.25061,6.25152,6.25025,6.25052,15000000.0
2006-03-10 11:01:00,6.25121,6.25146,6.24968,6.25057,12000000.0
2006-03-10 11:02:00,6.25094,6.25094,6.2487,6.2487,8000000.0
2006-03-10 11:03:00,6.2501,6.25012,6.24922,6.24994,11000000.0
2006-03-10 11:04:00,6.25,6.25076,6.25,6.25076,15000000.0
2006-03-10 11:05:00,6.25076,6.25076,6.25012,6.25021,17000000.0
2006-03-10 11:06:00,6.25028,6.25028,6.24853,6.24967,12000000.0
2006-03-10 11:07:00,6.24914,6.2492,6.2479,6.248,11000000.0
2006-03-10 11:08:00,6.24811,6.2489,6.24748,6.2489,22000000.0
2006-03-10 11:09:00,6.2491,6.24942,6.24871,6.24926,9000000.0
2006-03-10 11:10:00,6.24903,6.25065,6.24859,6.25065,16000000.0
2006-03-10 11:11:00,6.24951,6.2498,6.24868,6.2489,7000000.0
2006-03-10 11:12:00,6.2471,6.24893,6.2471,6.24893,15000000.0
2006-03-10 11:13:00,6.24873,6.24995,6.2483,6.24959,11000000.0
2006-03-10 11:14:00,6.24927,6.24991,6.24877,6.24935,18000000.0
2006-03-10 11:15:00,6.2495,6.2498,6.2484,6.2498,11000000.0
2006-03-10 11:16:00,6.24937,6.25016,6.24894,6.24954,13000000.0
2006-03-10 11:17:00,6.25038,6.2516,6.2499,6.25157,13000000.0
2006-03-10 11:18:00,6.25149,6.25149,6.24998,6.25028,9000000.0
2006-03-10 11:19:00,6.25063,6.25084,6.24953,6.24953,17000000.0
2006-03-10 11:20:00,6.24988,6.25143,6.24954,6.2513,14000000.0
2006-03-10 11:21:00,6.25145,6.25155,6.25013,6.25123,14000000.0
2006-03-10 11:22:00,6.25134,6.25181,6.25028,6.25126,22000000.0
2006-03-10 11:23:00,6.25074,6.25163,6.25073,6.25101,8000000.0
2006-03-10 11:24:00,6.25142,6.25229,6.25072,6.25072,18000000.0
2006-03-10 11:25:00,6.25073,6.25143,6.2505,6.2505,9000000.0
2006-03-10 11:26:00,6.2502,6.25146,6.24951,6.25077,15000000.0
2006-03-10 11:27:00,6.25104,6.25157,6.25026,6.25102,10000000.0
2006-03-10 11:28:00,6.25062,6.25162,6.24936,6.25122,13000000.0
2006-03-10 11:29:00,6.25111,6.25158,6.25025,6.25081,17000000.0
2006-03-10 11:30:00,6.25067,6.25183,6.25041,6.25041,13000000.0
2006-03-10 11:31:00,6.2511,6.2514,6.25039,6.25039,12000000.0
2006-03-10 11:32:00,6.25011,6.25228,6.25011,6.25179,20000000.0
2006-03-10 11:33:00,6.25179,6.25233,6.25041,6.25186,16000000.0
2006-03-10 11:34:00,6.25151,6.2517,6.25018,6.25135,13000000.0
2006-03-10 11:35:00,6.25151,6.2517,6.25033,6.25033,14000000.0
2006-03-10 11:36:00,6.25036,6.25158,6.25036,6.25158,11000000.0
2006-03-10 11:37:00,6.25153,6.25187,6.25073,6.25088,16000000.0
2006-03-10 11:38:00,6.25229,6.25248,6.25103,6.2522,8000000.0
2006-03-10 11:39:00,6.25186,6.25186,6.25117,6.25165,11000000.0
2006-03-10 11:40:00,6.25119,6.25186,6.25061,6.25162,12000000.0
2006-03-10 11:41:00,6.25209,6.25209,6.25082,6.25152,10000000.0
2006-03-10 11:42:00,6.25149,6.25154,6.25049,6.25122,10000000.0
2006-03-10 11:43:00,6.25133,6.25289,6.25129,6.25141,17000000.0
2006-03-10 11:44:00,6.25293,6.253,6.25193,6.25289,15000000.0
2006-03-10 11:45:00,6.25305,6.254,6.25204,6.25288,16000000.0
2006-03-10 11:46:00,6.25222,6.25311,6.25188,6.25309,7000000.0
2006-03-10 11:47:00,6.25175,6.2528,6.25102,6.25214,16000000.0
2006-03-10 11:48:00,6.25243,6.25243,6.25029,6.2517,13000000.0
2006-03-10 11:49:00,6.25147,6.25255,6.2511,6.25219,10000000.0
2006-03-10 11:50:00,6.25249,6.25345,6.25195,6.25345,12000000.0
2006-03-10 11:51:00,6.25366,6.25424,6.25319,6.25394,14000000.0
2006-03-10 11:52:00,6.25264,6.25418,6.25264,6.25316,18000000.0
2006-03-10 11:53:00,6.25252,6.2533,6.252,6.2526,16000000.0
2006-03-10 11:54:00,6.25236,6.25305,6.25186,6.25218,8000000.0
2006-03-10 11:55:00,6.25192,6.25238,6.2515,6.25205,8000000.0
2006-03-10 11:56:00,6.25225,6.25324,6.25225,6.25255,8000000.0
2006-03-10 11:57:00,6.25273,6.25326,6.25185,6.25225,11000000.0
2006-03-10 11:58:00,6.25219,6.25288,6.25164,6.25285,14000000.0
2006-03-10 11:59:00,6.25252,6.25263,6.25136,6.25245,11000000.0
2006-03-10 12:00:00,6.25205,6.25306,6.25149,6.25297,15000000.0
2006-03-10 12:01:00,6.25284,6.25347,6.25165,6.25189,13000000.0
2006-03-10 12:02:00,6.25317,6.25368,6.25247,6.25247,15000000.0
2006-03-10 12:03:00,6.25274,6.25371,6.25274,6.25337,11000000.0
2006-03-10 12:04:00,6.25313,6.25325,6.25202,6.25214,9000000.0
2006-03-10 12:05:00,6.25195,6.2532,6.25172,6.25223,9000000.0
2006-03-10 12:06:00,6.25204,6.25321,6.25141,6.25321,15000000.0
2006-03-10 12:07:00,6.25301,6.25346,6.25226,6.25337,11000000.0
2006-03-10 12:08:00,6.25249,6.25322,6.25218,6.25255,8000000.0
2006-03-10 12:09:00,6.25276,6.25307,6.25129,6.25228,18000000.0
2006-03-10 12:10:00,6.25253,6.25336,6.25191,6.25284,14000000.0
2006-03-10 12:11:00,6.2527,6.25285,6.25052,6.25173,9000000.0
2006-03-10 12:12:00,6.25214,6.25314,6.25214,6.25301,18000000.0
2006-03-10 12:13:00,6.25256,6.25308,6.25136,6.25308,12000000.0
2006-03-10 12:14:00,6.25301,6.25307,6.25132,6.25175,10000000.0
2006-03-10 12:15:00,6.25151,6.25339,6.25151,6.25319,8000000.0
2006-03-10 12:16:00,6.25293,6.25293,6.25142,6.25242,14000000.0
2006-03-10 12:17:00,6.25228,6.25292,6.25163,6.25212,13000000.0
2006-03-10 12:18:00,6.25333,6.25333,6.25138,6.25302,10000000.0
2006-03-10 12:19:00,6.25297,6.25369,6.25273,6.25369,11000000.0
2006-03-10 12:20:00,6.25359,6.25359,6.2521,6.25301,8000000.0
2006-03-10 12:21:00,6.25297,6.2537,6.25297,6.25364,20000000.0
2006-03-10 12:22:00,6.25341,6.25341,6.25216,6.25263,14000000.0
2006-03-10 12:23:00,6.25254,6.25272,6.25197,6.25272,11000000.0
2006-03-10 12:24:00,6.25265,6.25338,6.25182,6.25227,17000000.0
2006-03-10 12:25:00,6.2538,6.25411,6.25293,6.25332,12000000.0
2006-03-10 12:26:00,6.25252,6.25356,6.25226,6.25289,7000000.0
2006-03-10 12:27:00,6.25251,6.25286,6.25202,6.25286,7000000.0
2006-03-10 12:28:00,6.25346,6.25351,6.25321,6.25349,19000000.0
2006-03-10 12:29:00,6.25383,6.25383,6.25279,6.2535,12000000.0
2006-03-10 12:30:00,6.25334,6.25415,6.25262,6.25342,10000000.0
2006-03-10 12:31:00,6.25311,6.25402,6.25241,6.25402,12000000.0
2006-03-10 12:32:00,6.25365,6.2538,6.25251,6.25342,12000000.0
2006-03-10 12:33:00,6.25317,6.25371,6.25195,6.25252,15000000.0
2006-03-10 12:34:00,6.25291,6.25383,6.25291,6.25383,12000000.0
2006-03-10 12:35:00,6.25375,6.25375,6.25261,6.25339,12000000.0
2006-03-10 12:36:00,6.25288,6.25349,6.2526,6.25292,15000000.0
2006-03-10 12:37:00,6.253,6.25371,6.25293,6.25371,8000000.0
2006-03-10 12:38:00,6.25329,6.25347,6.25148,6.25275,15000000.0
2006-03-10 12:39:00,6.25303,6.25303,6.25203,6.25259,14000000.0
2006-03-10 12:40:00,6.25288,6.25288,6.25252,6.25264,18000000.0
2006-03-10 12:41:00,6.25187,6.25309,6.25063,6.25309,11000000.0
2006-03-10 12:42:00,6.25181,6.25268,6.25062,6.25165,17000000.0
2006-03-10 12:43:00,6.25193,6.25231,6.25145,6.25208,11000000.0
2006-03-10 12:44:00,6.2523,6.25281,6.25185,6.25275,13000000.0
2006-03-10 12:45:00,6.25279,6.25279,6.25163,6.25236,10000000.0
2006-03-10 12:46:00,6.2521,6.25219,6.25079,6.25142,20000000.0
2006-03-10 12:47:00,6.25176,6.25176,6.25082,6.25082,10000000.0
2006-03-10 12:48:00,6.25134,6.2523,6.25098,6.25177,10000000.0
2006-03-10 12:49:00,6.25184,6.25283,6.25109,6.25109,15000000.0
2006-03-10 12:50:00,6.25082,6.25136,6.25082,6.25136,14000000.0
2006-03-10 12:51:00,6.25141,6.25148,6.25034,6.25034,14000000.0
2006-03-10 12:52:00,6.25022,6.2508,6.24971,6.25066,9000000.0
2006-03-10 12:53:00,6.25059,6.25142,6.25051,6.25142,9000000.0
2006-03-10 12:54:00,6.25057,6.25125,6.25057,6.25094,20000000.0
2006-03-10 12:55:00,6.25108,6.25143,6.25008,6.25114,12000000.0
2006-03-10 12:56:00,6.2508,6.25111,6.24966,6.25,7000000.0
2006-03-10 12:57:00,6.25059,6.25067,6.24902,6.2496,13000000.0
2006-03-10 12:58:00,6.24966,6.25067,6.24901,6.25067,16000000.0
2006-03-10 12:59:00,6.24989,6.25041,6.24923,6.25007,14000000.0
2006-03-10 13:00:00,6.24969,6.25007,6.24683,6.24968,12000000.0
2006-03-10 13:01:00,6.25047,6.25081,6.24942,6.24982,17000000.0
2006-03-10 13:02:00,6.25014,6.25014,6.2486,6.24973,10000000.0
2006-03-10 13:03:00,6.24983,6.25085,6.24855,6.24855,22000000.0
2006-03-10 13:04:00,6.24836,6.24949,6.2482,6.24907,20000000.0
2006-03-10 13:05:00,6.24874,6.24918,6.24814,6.24918,14000000.0
2006-03-10 13:06:00,6.24844,6.24984,6.24815,6.24977,17000000.0
2006-03-10 13:07:00,6.24911,6.25002,6.24874,6.24877,22000000.0
2006-03-10 13:08:00,6.24826,6.24978,6.24826,6.24978,12000000.0
2006-03-10 13:09:00,6.24971,6.24988,6.24916,6.24974,12000000.0
2006-03-10 13:10:00,6.2495,6.24995,6.2489,6.2495,20000000.0
2006-03-10 13:11:00,6.25061,6.25091,6.24949,6.25023,12000000.0
2006-03-10 13:12:00,6.25011,6.2504,6.24921,6.24974,16000000.0
2006-03-10 13:13:00,6.24859,6.25095,6.24859,6.25095,14000000.0
2006-03-10 13:14:00,6.2508,6.2508,6.24962,6.25055,17000000.0
2006-03-10 13:15:00,6.24993,6.25056,6.24946,6.25045,7000000.0
2006-03-10 13:16:00,6.25078,6.25141,6.25076,6.25141,9000000.0
2006-03-10 13:17:00,6.25107,6.25107,6.24956,6.2502,15000000.0
2006-03-10 13:18:00,6.25067,6.2513,6.25046,6.25062,17000000.0
2006-03-10 13:19:00,6.25048,6.25093,6.24989,6.25063,15000000.0
2006-03-10 13:20:00,6.2507,6.25171,6.25053,6.25171,12000000.0
2006-03-10 13:21:00,6.25216,6.2522,6.25066,6.25205,24000000.0
2006-03-10 13:22:00,6.25157,6.25226,6.25087,6.25204,12000000.0
2006-03-10 13:23:00,6.25217,6.25217,6.24966,6.24966,12000000.0
2006-03-10 13:24:00,6.25051,6.25051,6.24885,6.25025,18000000.0
2006-03-10 13:25:00,6.25006,6.25076,6.24937,6.25063,12000000.0
2006-03-10 13:26:00,6.25031,6.25031,6.24893,6.24976,12000000.0
2006-03-10 13:27:00,6.25023,6.25039,6.24997,6.24997,9000000.0
2006-03-10 13:28:00,6.24998,6.25079,6.24926,6.25038,15000000.0
2006-03-10 13:29:00,6.24885,6.25018,6.24885,6.24994,14000000.0
2006-03-10 13:30:00,6.24986,6.25066,6.24941,6.25001,11000000.0
2006-03-10 13:31:00,6.2503,6.25053,6.24968,6.24981,11000000.0
2006-03-10 13:32:00,6.24944,6.24971,6.24875,6.24971,8000000.0
2006-03-10 13:33:00,6.24884,6.25072,6.24884,6.25036,14000000.0
2006-03-10 13:34:00,6.24976,6.25103,6.24964,6.25047,11000000.0
2006-03-10 13:35:00,6.25129,6.25129,6.24959,6.25047,16000000.0
2006-03-10 13:36:00,6.25077,6.25132,6.25041,6.25112,8000000.0
2006-03-10 13:37:00,6.2512,6.25136,6.25016,6.25016,17000000.0
2006-03-10 13:38:00,6.24985,6.25155,6.24937,6.24937,14000000.0
2006-03-10 13:39:00,6.25079,6.25126,6.25052,6.25104,10000000.0
2006-03-10 13:40:00,6.25174,6.25183,6.25011,6.25083,8000000.0
2006-03-10 13:41:00,6.25123,6.25172,6.25084,6.25084,11000000.0
2006-03-10 13:42:00,6.25071,6.25113,6.25006,6.25062,14000000.0
2006-03-10 13:43:00,6.25082,6.25135,6.2508,6.25113,11000000.0
2006-03-10 13:44:00,6.25073,6.25073,6.24969,6.24976,11000000.0
2006-03-10 13:45:00,6.24983,6.25083,6.24973,6.25064,14000000.0
2006-03-10 13:46:00,6.25123,6.2514,6.2494,6.2494,11000000.0
2006-03-10 13:47:00,6.24898,6.2503,6.24898,6.2503,13000000.0
2006-03-10 13:48:00,6.24966,6.25011,6.24903,6.25007,14000000.0
2006-03-10 13:49:00,6.24993,6.25053,6.24882,6.24882,12000000.0
2006-03-10 13:50:00,6.24886,6.25058,6.24886,6.25058,16000000.0
2006-03-10 13:51:00,6.25055,6.25099,6.24984,6.25051,14000000.0
2006-03-10 13:52:00,6.24956,6.25057,6.24924,6.25057,10000000.0
2006-03-10 13:53:00,6.25033,6.25034,6.24905,6.24949,10000000.0
2006-03-10 13:54:00,6.25128,6.25128,6.24945,6.25044,8000000.0
2006-03-10 13:55:00,6.25084,6.25119,6.2502,6.25119,13000000.0
2006-03-10 13:56:00,6.25139,6.2518,6.24802,6.2518,17000000.0
2006-03-10 13:57:00,6.25155,6.25208,6.25049,6.25079,13000000.0
2006-03-10 13:58:00,6.25047,6.25146,6.25036,6.25132,7000000.0
2006-03-10 13:59:00,6.25139,6.25218,6.25095,6.25181,9000000.0
2006-03-10 14:00:00,6.25176,6.25195,6.25142,6.25142,7000000.0
2006-03-10 14:01:00,6.25134,6.25244,6.25104,6.25209,11000000.0
2006-03-10 14:02:00,6.25224,6.25326,6.25177,6.25326,19000000.0
2006-03-10 14:03:00,6.25299,6.25359,6.25229,6.25298,13000000.0
2006-03-10 14:04:00,6.25357,6.25387,6.25195,6.25215,22000000.0
2006-03-10 14:05:00,6.25303,6.25357,6.2526,6.25314,17000000.0
2006-03-10 14:06:00,6.25209,6.25297,6.25081,6.25297,11000000.0
2006-03-10 14:07:00,6.2535,6.25361,6.25228,6.2527,9000000.0
2006-03-10 14:08:00,6.25265,6.25381,6.25218,6.25232,11000000.0
2006-03-10 14:09:00,6.25231,6.25383,6.25228,6.25243,12000000.0
2006-03-10 14:10:00,6.25233,6.25283,6.25104,6.25104,13000000.0
2006-03-10 14:11:00,6.25078,6.25243,6.25078,6.25243,14000000.0
2006-03-10 14:12:00,6.25197,6.25197,6.25018,6.25018,11000000.0
2006-03-10 14:13:00,6.25038,6.2515,6.25038,6.25131,11000000.0
2006-03-10 14:14:00,6.2519,6.2519,6.25073,6.25078,7000000.0
2006-03-10 14:15:00,6.25237,6.25253,6.25054,6.25054,14000000.0
2006-03-10 14:16:00,6.25036,6.25176,6.25036,6.25165,13000000.0
2006-03-10 14:17:00,6.25223,6.25459,6.25132,6.25198,22000000.0
2006-03-10 14:18:00,6.25162,6.25188,6.25157,6.25183,15000000.0
2006-03-10 14:19:00,6.25107,6.25107,6.24971,6.25037,12000000.0
2006-03-10 14:20:00,6.2503,6.25106,6.24969,6.24971,7000000.0
2006-03-10 14:21:00,6.25099,6.25137,6.25003,6.25024,13000000.0
2006-03-10 14:22:00,6.25169,6.2521,6.25108,6.25178,8000000.0
2006-03-10 14:23:00,6.25185,6.25207,6.25105,6.25156,11000000.0
2006-03-10 14:24:00,6.25092,6.25243,6.25092,6.25243,13000000.0
2006-03-10 14:25:00,6.25285,6.25285,6.25209,6.25252,15000000.0
2006-03-10 14:26:00,6.2526,6.25266,6.25163,6.25163,8000000.0
2006-03-10 14:27:00,6.2518,6.25282,6.2518,6.25278,10000000.0
2006-03-10 14:28:00,6.25226,6.25303,6.25182,6.25303,11000000.0
2006-03-10 14:29:00,6.25228,6.25368,6.25228,6.25242,21000000.0
2006-03-10 14:30:00,6.25158,6.25317,6.25143,6.25241,11000000.0
2006-03-10 14:31:00,6.25264,6.25298,6.25178,6.25261,17000000.0
2006-03-10 14:32:00,6.25285,6.25334,6.25199,6.25214,15000000.0
2006-03-10 14:33:00,6.25399,6.2542,6.25235,6.25283,8000000.0
2006-03-10 14:34:00,6.25314,6.25401,6.25248,6.25401,9000000.0
2006-03-10 14:35:00,6.25372,6.25372,6.25215,6.25274,11000000.0
2006-03-10 14:36:00,6.25183,6.25332,6.25183,6.25332,15000000.0
2006-03-10 14:37:00,6.25379,6.25379,6.25252,6.25359,8000000.0
2006-03-10 14:38:00,6.25352,6.25365,6.25264,6.25264,10000000.0
2006-03-10 14:39:00,6.25378,6.25378,6.25298,6.25306,19000000.0
2006-03-10 14:40:00,6.25279,6.25407,6.25279,6.25407,15000000.0
2006-03-10 14:41:00,6.25419,6.25419,6.25276,6.25404,15000000.0
2006-03-10 14:42:00,6.25319,6.25415,6.25279,6.25279,17000000.0
2006-03-10 14:43:00,6.25292,6.25435,6.25272,6.25354,15000000.0
2006-03-10 14:44:00,6.25389,6.25445,6.2526,6.2526,15000000.0
2006-03-10 14:45:00,6.25323,6.25323,6.25144,6.25207,9000000.0
2006-03-10 14:46:00,6.25305,6.25305,6.25141,6.25184,11000000.0
2006-03-10 14:47:00,6.25192,6.25271,6.25093,6.25271,12000000.0
2006-03-10 14:48:00,6.2516,6.25229,6.25124,6.25229,12000000.0
2006-03-10 14:49:00,6.25277,6.25357,6.25172,6.25203,12000000.0
2006-03-10 14:50:00,6.25201,6.25373,6.25175,6.2533,15000000.0
2006-03-10 14:51:00,6.252,6.25323,6.252,6.25214,10000000.0
2006-03-10 14:52:00,6.25306,6.25355,6.25237,6.25329,13000000.0
2006-03-10 14:53:00,6.25332,6.25332,6.25185,6.25188,13000000.0
2006-03-10 14:54:00,6.25154,6.25321,6.25154,6.25302,9000000.0
2006-03-10 14:55:00,6.2533,6.25439,6.25206,6.25206,16000000.0
2006-03-10 14:56:00,6.25218,6.25283,6.25156,6.25156,15000000.0
2006-03-10 14:57:00,6.25236,6.25236,6.25076,6.25224,15000000.0
2006-03-10 14:58:00,6.25189,6.25189,6.25084,6.25131,11000000.0
2006-03-10 14:59:00,6.25164,6.2524,6.25095,6.2524,14000000.0
2006-03-10 15:00:00,6.25161,6.25259,6.24946,6.25195,18000000.0
2006-03-10 15:01:00,6.25125,6.25333,6.25125,6.25246,12000000.0
2006-03-10 15:02:00,6.25418,6.25418,6.25221,6.25268,7000000.0
2006-03-10 15:03:00,6.25282,6.25458,6.25247,6.2525,18000000.0
2006-03-10 15:04:00,6.25378,6.2546,6.25271,6.25424,21000000.0
2006-03-10 15:05:00,6.25382,6.25442,6.25315,6.25442,13000000.0
2006-03-10 15:06:00,6.25448,6.25448,6.25253,6.25268,14000000.0
2006-03-10 15:07:00,6.25247,6.25405,6.25247,6.25405,22000000.0
2006-03-10 15:08:00,6.25386,6.25471,6.25333,6.25461,10000000.0
2006-03-10 15:09:00,6.25414,6.25505,6.2539,6.25394,9000000.0
2006-03-10 15:10:00,6.25399,6.25502,6.25378,6.25402,14000000.0
2006-03-10 15:11:00,6.25407,6.25467,6.25321,6.25426,12000000.0
2006-03-10 15:12:00,6.25442,6.25558,6.25285,6.25306,13000000.0
2006-03-10 15:13:00,6.25253,6.25309,6.25107,6.25185,12000000.0
2006-03-10 15:14:00,6.25088,6.25348,6.25055,6.25348,10000000.0
2006-03-10 15:15:00,6.25257,6.25338,6.25173,6.2522,16000000.0
2006-03-10 15:16:00,6.25263,6.25476,6.25263,6.2539,15000000.0
2006-03-10 15:17:00,6.25357,6.25468,6.25269,6.25271,14000000.0
2006-03-10 15:18:00,6.25369,6.25391,6.25263,6.25263,12000000.0
2006-03-10 15:19:00,6.25319,6.2538,6.25319,6.25375,11000000.0
2006-03-10 15:20:00,6.25465,6.25475,6.25339,6.25407,14000000.0
2006-03-10 15:21:00,6.25402,6.25451,6.25272,6.25409,14000000.0
2006-03-10 15:22:00,6.25405,6.25484,6.25297,6.2545,10000000.0
2006-03-10 15:23:00,6.25324,6.25405,6.25267,6.25308,11000000.0
2006-03-10 15:24:00,6.25393,6.25452,6.25299,6.25428,10000000.0
2006-03-10 15:25:00,6.25442,6.25475,6.25363,6.25363,16000000.0
2006-03-10 15:26:00,6.25337,6.25417,6.25211,6.25407,15000000.0
2006-03-10 15:27:00,6.25262,6.2533,6.25193,6.25247,10000000.0
2006-03-10 15:28:00,6.25245,6.25245,6.25026,6.25181,11000000.0
2006-03-10 15:29:00,6.25177,6.25177,6.24996,6.25078,19000000.0
2006-03-10 15:30:00,6.25064,6.25763,6.25064,6.25763,10000000.0
2006-03-10 15:31:00,6.2586,6.26266,6.25714,6.26266,14000000.0
2006-03-10 15:32:00,6.26457,6.26457,6.259,6.26007,12000000.0
2006-03-10 15:33:00,6.26149,6.26542,6.26074,6.2643,20000000.0
2006-03-10 15:34:00,6.26439,6.26439,6.26064,6.26064,12000000.0
2006-03-10 15:35:00,6.25829,6.25997,6.25389,6.25625,12000000.0
2006-03-10 15:36:00,6.25233,6.25656,6.25233,6.25623,10000000.0
2006-03-10 15:37:00,6.25725,6.25729,6.25431,6.25472,10000000.0
2006-03-10 15:38:00,6.25379,6.25575,6.25238,6.25302,13000000.0
2006-03-10 15:39:00,6.2535,6.25571,6.25346,6.25571,7000000.0
2006-03-10 15:40:00,6.25852,6.26007,6.25819,6.25928,10000000.0
2006-03-10 15:41:00,6.25868,6.25868,6.25721,6.25728,9000000.0
2006-03-10 15:42:00,6.2574,6.26056,6.2574,6.26056,13000000.0
2006-03-10 15:43:00,6.26074,6.26135,6.2592,6.26135,16000000.0
2006-03-10 15:44:00,6.26256,6.26323,6.26135,6.26305,14000000.0
2006-03-10 15:45:00,6.26232,6.26232,6.25908,6.26135,15000000.0
2006-03-10 15:46:00,6.26175,6.26548,6.26175,6.26448,13000000.0
2006-03-10 15:47:00,6.26354,6.26662,6.26304,6.26662,9000000.0
2006-03-10 15:48:00,6.26833,6.27009,6.26765,6.27009,21000000.0
2006-03-10 15:49:00,6.26958,6.27097,6.26861,6.26899,23000000.0
2006-03-10 15:50:00,6.26857,6.2689,6.26545,6.26579,12000000.0
2006-03-10 15:51:00,6.2654,6.26676,6.26446,6.26484,19000000.0
2006-03-10 15:52:00,6.26541,6.26822,6.26533,6.26785,15000000.0
2006-03-10 15:53:00,6.26856,6.26972,6.2677,6.26852,14000000.0
2006-03-10 15:54:00,6.26825,6.26859,6.26555,6.2663,15000000.0
2006-03-10 15:55:00,6.26613,6.26863,6.26562,6.26583,12000000.0
2006-03-10 15:56:00,6.26686,6.26737,6.26574,6.26672,18000000.0
2006-03-10 15:57:00,6.26666,6.2667,6.26484,6.26659,10000000.0
2006-03-10 15:58:00,6.26574,6.26574,6.26342,6.26371,22000000.0
2006-03-10 15:59:00,6.26107,6.26138,6.25811,6.25947,12000000.0
2006-03-10 16:00:00,6.26073,6.26102,6.25933,6.26063,12000000.0
2006-03-10 16:01:00,6.26109,6.26168,6.25968,6.26086,12000000.0
2006-03-10 16:02:00,6.26044,6.26095,6.25868,6.25992,13000000.0
2006-03-10 16:03:00,6.26076,6.26231,6.26001,6.26191,13000000.0
2006-03-10 16:04:00,6.2629,6.26529,6.26212,6.26529,11000000.0
2006-03-10 16:05:00,6.26551,6.26551,6.2627,6.26406,9000000.0
2006-03-10 16:06:00,6.26472,6.26616,6.26272,6.26361,14000000.0
2006-03-10 16:07:00,6.26243,6.2635,6.26179,6.2635,15000000.0
2006-03-10 16:08:00,6.26346,6.26419,6.26248,6.26248,15000000.0
2006-03-10 16:09:00,6.2611,6.26229,6.26032,6.26179,17000000.0
2006-03-10 16:10:00,6.26163,6.26345,6.26115,6.26253,14000000.0
2006-03-10 16:11:00,6.26229,6.26281,6.26229,6.26276,9000000.0
2006-03-10 16:12:00,6.26369,6.26637,6.26328,6.26522,15000000.0
2006-03-10 16:13:00,6.26467,6.26495,6.2632,6.26488,14000000.0
2006-03-10 16:14:00,6.26593,6.26628,6.26412,6.2658,12000000.0
2006-03-10 16:15:00,6.2656,6.26941,6.2656,6.26861,14000000.0
2006-03-10 16:16:00,6.26828,6.26883,6.26681,6.26777,13000000.0
2006-03-10 16:17:00,6.2674,6.26753,6.26515,6.26544,18000000.0
2006-03-10 16:18:00,6.26687,6.26823,6.26569,6.26762,13000000.0
2006-03-10 16:19:00,6.26925,6.26973,6.26798,6.26973,8000000.0
2006-03-10 16:20:00,6.27061,6.2728,6.27049,6.27125,13000000.0
2006-03-10 16:21:00,6.27016,6.27185,6.27016,6.27185,12000000.0
2006-03-10 16:22:00,6.27218,6.27218,6.27016,6.27106,11000000.0
2006-03-10 16:23:00,6.27194,6.27324,6.27107,6.27322,14000000.0
2006-03-10 16:24:00,6.27367,6.27449,6.27235,6.27336,15000000.0
2006-03-10 16:25:00,6.27308,6.27308,6.2717,6.27276,11000000.0
2006-03-10 16:26:00,6.27321,6.2735,6.27196,6.27279,8000000.0
2006-03-10 16:27:00,6.27337,6.27401,6.27155,6.2733,10000000.0
2006-03-10 16:28:00,6.27291,6.27692,6.27291,6.27692,15000000.0
2006-03-10 16:29:00,6.27795,6.27909,6.27757,6.27763,7000000.0
2006-03-10 16:30:00,6.278,6.27856,6.27673,6.27736,16000000.0
2006-03-10 16:31:00,6.27792,6.27914,6.27712,6.27882,14000000.0
2006-03-10 16:32:00,6.27866,6.27888,6.27779,6.27791,7000000.0
2006-03-10 16:33:00,6.2784,6.2784,6.27714,6.27727,8000000.0
2006-03-10 16:34:00,6.27617,6.27857,6.27617,6.27857,8000000.0
2006-03-10 16:35:00,6.27865,6.28085,6.27857,6.27861,9000000.0
2006-03-10 16:36:00,6.27869,6.28057,6.27846,6.28057,13000000.0
2006-03-10 16:37:00,6.2806,6.28387,6.2806,6.28384,18000000.0
2006-03-10 16:38:00,6.2839,6.28457,6.28284,6.28348,18000000.0
2006-03-10 16:39:00,6.28283,6.28283,6.27982,6.28053,20000000.0
2006-03-10 16:40:00,6.28075,6.28124,6.27997,6.28073,13000000.0
2006-03-10 16:41:00,6.28045,6.28108,6.27923,6.2803,20000000.0
2006-03-10 16:42:00,6.28043,6.28043,6.2767,6.27827,18000000.0
2006-03-10 16:43:00,6.27844,6.28061,6.27844,6.28018,15000000.0
2006-03-10 16:44:00,6.2794,6.27943,6.27804,6.27804,20000000.0
2006-03-10 16:45:00,6.2792,6.28143,6.27854,6.28069,13000000.0
2006-03-10 16:46:00,6.28143,6.28143,6.27956,6.27956,15000000.0
2006-03-10 16:47:00,6.2808,6.28207,6.28048,6.28048,8000000.0
2006-03-10 16:48:00,6.28031,6.28038,6.27892,6.27957,11000000.0
2006-03-10 16:49:00,6.28044,6.28138,6.27919,6.28138,12000000.0
2006-03-10 16:50:00,6.28097,6.28153,6.27926,6.28153,15000000.0
2006-03-10 16:51:00,6.2808,6.28082,6.27966,6.28053,18000000.0
2006-03-10 16:52:00,6.28031,6.28125,6.27951,6.28124,14000000.0
2006-03-10 16:53:00,6.28129,6.28149,6.28025,6.28031,8000000.0
2006-03-10 16:54:00,6.28086,6.28095,6.27973,6.28031,11000000.0
2006-03-10 16:55:00,6.27954,6.28008,6.27794,6.2781,12000000.0
2006-03-10 16:56:00,6.27895,6.27931,6.27825,6.27858,10000000.0
2006-03-10 16:57:00,6.27786,6.27931,6.27637,6.27822,8000000.0
2006-03-10 16:58:00,6.2782,6.2783,6.2759,6.2759,9000000.0
2006-03-10 16:59:00,6.27473,6.27687,6.27466,6.27594,13000000.0
2006-03-10 17:00:00,6.27617,6.27704,6.27558,6.27675,11000000.0
2006-03-10 17:01:00,6.276,6.276,6.27373,6.27537,12000000.0
2006-03-10 17:02:00,6.27568,6.27578,6.27392,6.27392,10000000.0
2006-03-10 17:03:00,6.27406,6.27482,6.27356,6.27452,16000000.0
2006-03-10 17:04:00,6.27424,6.27475,6.27244,6.27265,13000000.0
2006-03-10 17:05:00,6.27296,6.27338,6.27158,6.27253,16000000.0
2006-03-10 17:06:00,6.27216,6.27218,6.2708,6.27108,12000000.0
2006-03-10 17:07:00,6.27039,6.27039,6.26912,6.26961,8000000.0
2006-03-10 17:08:00,6.26948,6.27038,6.26834,6.26955,21000000.0
2006-03-10 17:09:00,6.27144,6.27313,6.27124,6.2731,16000000.0
2006-03-10 17:10:00,6.27303,6.27371,6.27226,6.27366,11000000.0
2006-03-10 17:11:00,6.27436,6.27553,6.27368,6.27491,11000000.0
2006-03-10 17:12:00,6.27505,6.27553,6.27387,6.27467,9000000.0
2006-03-10 17:13:00,6.27424,6.27443,6.27259,6.27379,9000000.0
2006-03-10 17:14:00,6.27396,6.27453,6.27296,6.27426,17000000.0
2006-03-10 17:15:00,6.27425,6.27449,6.27269,6.27385,11000000.0
2006-03-10 17:16:00,6.27388,6.27415,6.27321,6.2735,15000000.0
2006-03-10 17:17:00,6.27406,6.27459,6.27155,6.27292,13000000.0
2006-03-10 17:18:00,6.27318,6.27318,6.27138,6.27138,15000000.0
2006-03-10 17:19:00,6.27236,6.27439,6.27177,6.27358,17000000.0
2006-03-10 17:20:00,6.27453,6.27466,6.27245,6.2744,12000000.0
2006-03-10 17:21:00,6.27383,6.27413,6.26956,6.26956,7000000.0
2006-03-10 17:22:00,6.27113,6.27178,6.27044,6.27178,14000000.0
2006-03-10 17:23:00,6.27125,6.27195,6.27043,6.27157,13000000.0
2006-03-10 17:24:00,6.2722,6.27306,6.27157,6.27285,9000000.0
2006-03-10 17:25:00,6.27166,6.27522,6.27166,6.27522,11000000.0
2006-03-10 17:26:00,6.27543,6.27579,6.27389,6.27389,16000000.0
2006-03-10 17:27:00,6.27446,6.27567,6.27422,6.27454,9000000.0
2006-03-10 17:28:00,6.27554,6.27843,6.27554,6.27804,15000000.0
2006-03-10 17:29:00,6.27772,6.27927,6.27749,6.27749,11000000.0
2006-03-10 17:30:00,6.27718,6.27941,6.27718,6.27837,19000000.0
2006-03-10 17:31:00,6.27884,6.28017,6.27868,6.28017,11000000.0
2006-03-10 17:32:00,6.27976,6.28016,6.27867,6.27941,9000000.0
2006-03-10 17:33:00,6.27894,6.27903,6.27791,6.27793,10000000.0
2006-03-10 17:34:00,6.27851,6.28008,6.27804,6.27916,14000000.0
2006-03-10 17:35:00,6.27907,6.27947,6.2778,6.27789,13000000.0
2006-03-10 17:36:00,6.2788,6.27962,6.27794,6.27794,11000000.0
2006-03-10 17:37:00,6.27772,6.27935,6.27772,6.27902,15000000.0
2006-03-10 17:38:00,6.27813,6.27945,6.27785,6.2781,17000000.0
2006-03-10 17:39:00,6.27805,6.27929,6.27777,6.27777,8000000.0
2006-03-10 17:40:00,6.27842,6.27846,6.27681,6.27842,12000000.0
2006-03-10 17:41:00,6.27887,6.27918,6.27656,6.27829,21000000.0
2006-03-10 17:42:00,6.2767,6.27758,6.27544,6.27606,13000000.0
2006-03-10 17:43:00,6.27614,6.27674,6.27526,6.27589,11000000.0
2006-03-10 17:44:00,6.27601,6.27643,6.27467,6.27467,19000000.0
2006-03-10 17:45:00,6.27493,6.27717,6.27493,6.27666,10000000.0
2006-03-10 17:46:00,6.27592,6.27708,6.27438,6.27609,13000000.0
2006-03-10 17:47:00,6.27544,6.27635,6.27518,6.2754,9000000.0
2006-03-10 17:48:00,6.27557,6.27643,6.27455,6.27455,14000000.0
2006-03-10 17:49:00,6.27458,6.27458,6.27351,6.27351,14000000.0
2006-03-10 17:50:00,6.27412,6.27514,6.27237,6.27237,17000000.0
2006-03-10 17:51:00,6.27321,6.27323,6.27111,6.27323,13000000.0
2006-03-10 17:52:00,6.27242,6.27291,6.27127,6.27249,24000000.0
2006-03-10 17:53:00,6.27157,6.27272,6.27141,6.27195,16000000.0
2006-03-10 17:54:00,6.27252,6.27325,6.27164,6.27289,16000000.0
2006-03-10 17:55:00,6.27224,6.27398,6.27215,6.27342,13000000.0
2006-03-10 17:56:00,6.27292,6.27353,6.27148,6.27338,15000000.0
2006-03-10 17:57:00,6.27312,6.27366,6.27252,6.27309,10000000.0
2006-03-10 17:58:00,6.27261,6.27366,6.27196,6.27366,15000000.0
2006-03-10 17:59:00,6.27321,6.27372,6.27273,6.27301,13000000.0
2006-03-10 18:00:00,6.27331,6.27354,6.27262,6.2732,7000000.0
2006-03-10 18:01:00,6.27357,6.27401,6.27245,6.27361,18000000.0
2006-03-10 18:02:00,6.27253,6.27253,6.26949,6.27073,17000000.0
2006-03-10 18:03:00,6.27021,6.27087,6.26957,6.27007,16000000.0
2006-03-10 18:04:00,6.27025,6.27025,6.26825,6.2698,14000000.0
2006-03-10 18:05:00,6.27007,6.27007,6.26927,6.26927,13000000.0
2006-03-10 18:06:00,6.26854,6.26919,6.26761,6.26816,18000000.0
2006-03-10 18:07:00,6.26742,6.26967,6.26742,6.26911,12000000.0
2006-03-10 18:08:00,6.2676,6.26945,6.2676,6.2692,18000000.0
2006-03-10 18:09:00,6.26946,6.26946,6.26686,6.26697,12000000.0
2006-03-10 18:10:00,6.26737,6.26737,6.26571,6.26612,13000000.0
2006-03-10 18:11:00,6.26636,6.26735,6.26611,6.26735,10000000.0
2006-03-10 18:12:00,6.26669,6.26708,6.265,6.265,11000000.0
2006-03-10 18:13:00,6.26505,6.26735,6.26505,6.26656,14000000.0
2006-03-10 18:14:00,6.26819,6.26866,6.26702,6.26771,10000000.0
2006-03-10 18:15:00,6.26849,6.26861,6.26714,6.26812,10000000.0
2006-03-10 18:16:00,6.26837,6.2686,6.26687,6.26782,9000000.0
2006-03-10 18:17:00,6.2688,6.27235,6.26813,6.27235,18000000.0
2006-03-10 18:18:00,6.2722,6.2722,6.26998,6.2702,14000000.0
2006-03-10 18:19:00,6.26978,6.27025,6.26889,6.26954,10000000.0
2006-03-10 18:20:00,6.26915,6.26915,6.26655,6.2681,15000000.0
2006-03-10 18:21:00,6.26809,6.26908,6.26781,6.26833,18000000.0
2006-03-10 18:22:00,6.26865,6.26902,6.26789,6.26868,14000000.0
2006-03-10 18:23:00,6.26863,6.26863,6.26759,6.26857,7000000.0
2006-03-10 18:24:00,6.26931,6.26931,6.26777,6.26829,9000000.0
2006-03-10 18:25:00,6.26862,6.26885,6.26761,6.26885,13000000.0
2006-03-10 18:26:00,6.26816,6.2693,6.26736,6.26914,16000000.0
2006-03-10 18:27:00,6.26902,6.26941,6.26777,6.26868,14000000.0
2006-03-10 18:28:00,6.26873,6.26896,6.26773,6.26773,13000000.0
2006-03-10 18:29:00,6.26748,6.26853,6.26744,6.26853,11000000.0
2006-03-10 18:30:00,6.26832,6.26878,6.26541,6.26666,16000000.0
2006-03-10 18:31:00,6.2672,6.26777,6.26598,6.26662,12000000.0
2006-03-10 18:32:00,6.26601,6.26829,6.26601,6.26829,11000000.0
2006-03-10 18:33:00,6.26807,6.27011,6.26807,6.27011,13000000.0
2006-03-10 18:34:00,6.26905,6.26954,6.26821,6.26919,13000000.0
2006-03-10 18:35:00,6.27042,6.27116,6.26879,6.27116,18000000.0
2006-03-10 18:36:00,6.2708,6.2716,6.26956,6.27002,18000000.0
2006-03-10 18:37:00,6.27095,6.27182,6.27049,6.27154,18000000.0
2006-03-10 18:38:00,6.27038,6.2717,6.27017,6.2717,11000000.0
2006-03-10 18:39:00,6.27093,6.27229,6.27093,6.27189,11000000.0
2006-03-10 18:40:00,6.27093,6.27236,6.27093,6.27195,14000000.0
2006-03-10 18:41:00,6.27131,6.27143,6.26958,6.26999,16000000.0
2006-03-10 18:42:00,6.27055,6.27185,6.26904,6.27185,14000000.0
2006-03-10 18:43:00,6.27078,6.27082,6.26952,6.27014,10000000.0
2006-03-10 18:44:00,6.26971,6.27048,6.26971,6.27031,13000000.0
2006-03-10 18:45:00,6.2703,6.27148,6.26974,6.27136,13000000.0
2006-03-10 18:46:00,6.27152,6.27152,6.2698,6.2701,12000000.0
2006-03-10 18:47:00,6.26969,6.26969,6.26779,6.26803,14000000.0
2006-03-10 18:48:00,6.26777,6.26886,6.26741,6.26779,15000000.0
2006-03-10 18:49:00,6.26818,6.26829,6.26701,6.26743,12000000.0
2006-03-10 18:50:00,6.26807,6.26916,6.26807,6.26876,9000000.0
2006-03-10 18:51:00,6.26891,6.26932,6.26859,6.26932,17000000.0
2006-03-10 18:52:00,6.27057,6.27114,6.26929,6.2699,9000000.0
2006-03-10 18:53:00,6.26903,6.27078,6.26856,6.26994,14000000.0
2006-03-10 18:54:00,6.27099,6.27205,6.26985,6.27205,14000000.0
2006-03-10 18:55:00,6.27079,6.27207,6.27079,6.27207,10000000.0
2006-03-10 18:56:00,6.27189,6.27235,6.27028,6.27179,16000000.0
2006-03-10 18:57:00,6.27174,6.27185,6.27068,6.27068,17000000.0
2006-03-10 18:58:00,6.27114,6.27192,6.27073,6.27141,14000000.0
2006-03-10 18:59:00,6.27116,6.2713,6.27022,6.27044,14000000.0
2006-03-10 19:00:00,6.27043,6.27143,6.27026,6.27026,15000000.0
2006-03-10 19:01:00,6.27068,6.27117,6.27019,6.27043,15000000.0
2006-03-10 19:02:00,6.27022,6.27078,6.2686,6.26958,14000000.0
2006-03-10 19:03:00,6.26988,6.27073,6.26878,6.27073,14000000.0
2006-03-10 19:04:00,6.27114,6.27139,6.26935,6.27073,12000000.0
2006-03-10 19:05:00,6.26957,6.27083,6.26907,6.26968,15000000.0
2006-03-10 19:06:00,6.26966,6.27098,6.26944,6.27025,16000000.0
2006-03-10 19:07:00,6.26944,6.27087,6.26944,6.27026,20000000.0
2006-03-10 19:08:00,6.27046,6.27127,6.26998,6.26998,8000000.0
2006-03-10 19:09:00,6.26816,6.26965,6.26807,6.26941,17000000.0
2006-03-10 19:10:00,6.26823,6.26914,6.26822,6.26913,9000000.0
2006-03-10 19:11:00,6.26917,6.27011,6.26823,6.26875,16000000.0
2006-03-10 19:12:00,6.26949,6.27062,6.2693,6.27062,13000000.0
2006-03-10 19:13:00,6.27048,6.27048,6.26928,6.26952,10000000.0
2006-03-10 19:14:00,6.26935,6.27004,6.26893,6.26968,20000000.0
2006-03-10 19:15:00,6.26944,6.2708,6.26929,6.2708,12000000.0
2006-03-10 19:16:00,6.27083,6.27101,6.2696,6.2696,8000000.0
2006-03-10 19:17:00,6.27017,6.27117,6.26979,6.27047,18000000.0
2006-03-10 19:18:00,6.26885,6.27085,6.26885,6.2701,11000000.0
2006-03-10 19:19:00,6.2701,6.27133,6.26962,6.2706,12000000.0
2006-03-10 19:20:00,6.27052,6.2707,6.26965,6.27054,14000000.0
2006-03-10 19:21:00,6.27057,6.27066,6.27031,6.27032,13000000.0
2006-03-10 19:22:00,6.27054,6.27056,6.27028,6.27043,12000000.0
2006-03-10 19:23:00,6.27042,6.27053,6.27029,6.27029,14000000.0
2006-03-10 19:24:00,6.27033,6.27096,6.26946,6.27007,19000000.0
2006-03-10 19:25:00,6.27008,6.27044,6.26917,6.26991,8000000.0
2006-03-10 19:26:00,6.27059,6.27095,6.26928,6.26928,7000000.0
2006-03-10 19:27:00,6.26869,6.26905,6.26869,6.26873,20000000.0
2006-03-10 19:28:00,6.26927,6.27034,6.26914,6.2696,17000000.0
2006-03-10 19:29:00,6.26889,6.26981,6.26852,6.26981,10000000.0
2006-03-10 19:30:00,6.26979,6.26985,6.26786,6.26904,15000000.0
2006-03-10 19:31:00,6.26909,6.26974,6.26853,6.26853,11000000.0
2006-03-10 19:32:00,6.26819,6.26859,6.26771,6.26836,9000000.0
2006-03-10 19:33:00,6.26864,6.26908,6.26721,6.26759,14000000.0
2006-03-10 19:34:00,6.26703,6.26803,6.26636,6.26636,17000000.0
2006-03-10 19:35:00,6.26679,6.26857,6.26679,6.26823,8000000.0
2006-03-10 19:36:00,6.26876,6.26992,6.26729,6.26766,15000000.0
2006-03-10 19:37:00,6.26753,6.26845,6.2675,6.2675,8000000.0
2006-03-10 19:38:00,6.26758,6.26882,6.26758,6.2681,15000000.0
2006-03-10 19:39:00,6.26793,6.26981,6.26793,6.2684,17000000.0
2006-03-10 19:40:00,6.26854,6.26863,6.2677,6.26779,16000000.0
2006-03-10 19:41:00,6.26832,6.26875,6.26769,6.26806,11000000.0
2006-03-10 19:42:00,6.26826,6.26868,6.26683,6.26775,15000000.0
2006-03-10 19:43:00,6.26762,6.2678,6.2661,6.26725,14000000.0
2006-03-10 19:44:00,6.26632,6.26699,6.26587,6.26615,14000000.0
2006-03-10 19:45:00,6.26641,6.26698,6.26596,6.26621,15000000.0
2006-03-10 19:46:00,6.26538,6.26688,6.26512,6.2654,15000000.0
2006-03-10 19:47:00,6.26677,6.26703,6.2654,6.26692,16000000.0
2006-03-10 19:48:00,6.26726,6.26741,6.26582,6.26719,16000000.0
2006-03-10 19:49:00,6.26764,6.26773,6.26639,6.26727,8000000.0
2006-03-10 19:50:00,6.26755,6.26757,6.26608,6.26608,9000000.0
2006-03-10 19:51:00,6.26723,6.26748,6.26595,6.2667,19000000.0
2006-03-10 19:52:00,6.2671,6.2677,6.26652,6.26652,11000000.0
2006-03-10 19:53:00,6.26643,6.26767,6.26643,6.26694,14000000.0
2006-03-10 19:54:00,6.26685,6.26835,6.26636,6.26698,18000000.0
2006-03-10 19:55:00,6.26792,6.26842,6.26627,6.26695,13000000.0
2006-03-10 19:56:00,6.26618,6.26659,6.26476,6.26476,10000000.0
2006-03-10 19:57:00,6.26544,6.26653,6.265,6.26554,16000000.0
2006-03-10 19:58:00,6.26567,6.26614,6.26525,6.2656,15000000.0
2006-03-10 19:59:00,6.26572,6.26669,6.26572,6.2662,14000000.0
2006-03-10 20:00:00,6.2664,6.26681,6.26543,6.26627,11000000.0
2006-03-10 20:01:00,6.26589,6.26646,6.26534,6.26646,24000000.0
2006-03-10 20:02:00,6.26678,6.26686,6.2653,6.26578,11000000.0
2006-03-10 20:03:00,6.26593,6.26676,6.26593,6.26611,11000000.0
2006-03-10 20:04:00,6.26569,6.2662,6.26506,6.26506,10000000.0
2006-03-10 20:05:00,6.26531,6.26655,6.2649,6.2663,17000000.0
2006-03-10 20:06:00,6.26591,6.26591,6.26399,6.26407,10000000.0
2006-03-10 20:07:00,6.26518,6.26566,6.26402,6.26448,14000000.0
2006-03-10 20:08:00,6.26398,6.26398,6.2624,6.26359,13000000.0
2006-03-10 20:09:00,6.26336,6.26462,6.26334,6.26338,11000000.0
2006-03-10 20:10:00,6.26329,6.2654,6.26329,6.2653,11000000.0
2006-03-10 20:11:00,6.26526,6.26559,6.26457,6.26555,9000000.0
2006-03-10 20:12:00,6.26618,6.26618,6.26462,6.26494,16000000.0
2006-03-10 20:13:00,6.26565,6.26607,6.26518,6.26528,11000000.0
2006-03-10 20:14:00,6.26512,6.26641,6.26512,6.26559,19000000.0
2006-03-10 20:15:00,6.26591,6.26696,6.26591,6.26648,13000000.0
2006-03-10 20:16:00,6.26635,6.26642,6.26498,6.26642,15000000.0
2006-03-10 20:17:00,6.26659,6.26659,6.2659,6.26647,8000000.0
2006-03-10 20:18:00,6.26613,6.26703,6.26547,6.26588,14000000.0
2006-03-10 20:19:00,6.26572,6.26704,6.26572,6.26634,14000000.0
2006-03-10 20:20:00,6.26638,6.26695,6.2652,6.26695,12000000.0
2006-03-10 20:21:00,6.26659,6.26684,6.26527,6.26527,9000000.0
2006-03-10 20:22:00,6.26538,6.26672,6.26534,6.26598,17000000.0
2006-03-10 20:23:00,6.26611,6.26734,6.2658,6.26626,11000000.0
2006-03-10 20:24:00,6.26627,6.26713,6.26563,6.26603,16000000.0
2006-03-10 20:25:00,6.26755,6.26755,6.26609,6.26609,11000000.0
2006-03-10 20:26:00,6.26463,6.26596,6.26463,6.26596,8000000.0
2006-03-10 20:27:00,6.26683,6.26729,6.2663,6.2668,13000000.0
2006-03-10 20:28:00,6.26697,6.26697,6.26507,6.26595,15000000.0
2006-03-10 20:29:00,6.26598,6.26661,6.2647,6.26615,16000000.0
2006-03-10 20:30:00,6.26607,6.26656,6.26535,6.26656,8000000.0
2006-03-10 20:31:00,6.26711,6.26722,6.26638,6.26643,18000000.0
2006-03-10 20:32:00,6.26644,6.26664,6.26612,6.26654,7000000.0
2006-03-10 20:33:00,6.26671,6.26671,6.26468,6.26571,13000000.0
2006-03-10 20:34:00,6.26444,6.26582,6.26444,6.26544,13000000.0
2006-03-10 20:35:00,6.26531,6.26641,6.26517,6.26578,9000000.0
2006-03-10 20:36:00,6.26616,6.26649,6.26504,6.26529,17000000.0
2006-03-10 20:37:00,6.26633,6.26633,6.26393,6.26407,14000000.0
2006-03-10 20:38:00,6.26515,6.26599,6.26425,6.26583,16000000.0
2006-03-10 20:39:00,6.26522,6.26522,6.2639,6.26484,14000000.0
2006-03-10 20:40:00,6.26539,6.26561,6.26461,6.26473,17000000.0
2006-03-10 20:41:00,6.26444,6.26613,6.26444,6.26462,16000000.0
2006-03-10 20:42:00,6.26488,6.26584,6.26436,6.26516,22000000.0
2006-03-10 20:43:00,6.26532,6.26686,6.26432,6.26647,18000000.0
2006-03-10 20:44:00,6.26706,6.26706,6.26529,6.26548,16000000.0
2006-03-10 20:45:00,6.26529,6.26613,6.26511,6.26511,8000000.0
2006-03-10 20:46:00,6.26517,6.26607,6.26503,6.26541,19000000.0
2006-03-10 20:47:00,6.26551,6.2658,6.26494,6.26547,12000000.0
2006-03-10 20:48:00,6.26637,6.26663,6.26536,6.2659,9000000.0
2006-03-10 20:49:00,6.26574,6.26594,6.26434,6.26434,19000000.0
2006-03-10 20:50:00,6.26527,6.26558,6.26436,6.26558,15000000.0
2006-03-10 20:51:00,6.26465,6.26547,6.26465,6.26508,9000000.0
2006-03-10 20:52:00,6.26573,6.26591,6.26482,6.26483,11000000.0
2006-03-10 20:53:00,6.26402,6.26568,6.26402,6.26553,15000000.0
2006-03-10 20:54:00,6.26541,6.26561,6.26415,6.26494,12000000.0
2006-03-10 20:55:00,6.26457,6.26587,6.26438,6.26458,18000000.0
2006-03-10 20:56:00,6.26465,6.26465,6.26382,6.26415,12000000.0
2006-03-10 20:57:00,6.26445,6.26467,6.26412,6.26412,13000000.0
2006-03-10 20:58:00,6.26431,6.26528,6.26387,6.26528,11000000.0
2006-03-10 20:59:00,6.26521,6.26532,6.26512,6.26516,11000000.0
2006-03-10 21:00:00,6.26492,6.26533,6.26342,6.26533,17000000.0
2006-03-10 21:01:00,6.26469,6.26496,6.26402,6.26477,10000000.0
2006-03-10 21:02:00,6.26488,6.26519,6.26421,6.26509,8000000.0
2006-03-10 21:03:00,6.26495,6.26561,6.26431,6.26431,19000000.0
2006-03-10 21:04:00,6.26465,6.26511,6.26437,6.26469,18000000.0
2006-03-10 21:05:00,6.26503,6.26581,6.2646,6.26529,14000000.0
2006-03-10 21:06:00,6.26499,6.26504,6.26442,6.26455,12000000.0
2006-03-10 21:07:00,6.26443,6.26564,6.26402,6.26493,10000000.0
2006-03-10 21:08:00,6.26496,6.26589,6.26449,6.26587,14000000.0
2006-03-10 21:09:00,6.26578,6.26578,6.26407,6.26513,16000000.0
2006-03-10 21:10:00,6.26542,6.26573,6.26468,6.26572,15000000.0
2006-03-10 21:11:00,6.26498,6.26533,6.26364,6.26525,13000000.0
2006-03-10 21:12:00,6.26592,6.26625,6.26426,6.26625,10000000.0
2006-03-10 21:13:00,6.26528,6.26541,6.26328,6.26535,14000000.0
2006-03-10 21:14:00,6.26622,6.26637,6.26491,6.26492,10000000.0
2006-03-10 21:15:00,6.26528,6.26592,6.26467,6.26532,15000000.0
2006-03-10 21:16:00,6.26541,6.26541,6.26454,6.26455,11000000.0
2006-03-10 21:17:00,6.26374,6.26521,6.26374,6.2645,13000000.0
2006-03-10 21:18:00,6.26547,6.26547,6.26402,6.26462,17000000.0
2006-03-10 21:19:00,6.26433,6.26468,6.26336,6.26465,12000000.0
2006-03-10 21:20:00,6.26318,6.26318,6.2613,6.26264,14000000.0
2006-03-10 21:21:00,6.26198,6.26235,6.2609,6.26168,11000000.0
2006-03-10 21:22:00,6.26034,6.26034,6.25792,6.25792,9000000.0
2006-03-10 21:23:00,6.25755,6.25889,6.25755,6.25888,7000000.0
2006-03-10 21:24:00,6.25939,6.25939,6.25803,6.25839,11000000.0
2006-03-10 21:25:00,6.25829,6.25901,6.25768,6.25843,7000000.0
2006-03-10 21:26:00,6.25776,6.26033,6.2577,6.25808,13000000.0
2006-03-10 21:27:00,6.25674,6.25717,6.25501,6.25503,11000000.0
2006-03-10 21:28:00,6.25468,6.25662,6.25459,6.25586,15000000.0
2006-03-10 21:29:00,6.25585,6.25633,6.25565,6.25565,12000000.0
2006-03-10 21:30:00,6.25552,6.25616,6.25458,6.25616,10000000.0
2006-03-10 21:31:00,6.25532,6.25532,6.25345,6.25352,10000000.0
2006-03-10 21:32:00,6.25342,6.25502,6.25342,6.25472,12000000.0
2006-03-10 21:33:00,6.25427,6.25456,6.25324,6.25415,19000000.0
2006-03-10 21:34:00,6.25272,6.25327,6.25247,6.253,8000000.0
2006-03-10 21:35:00,6.25355,6.25466,6.2531,6.25413,20000000.0
2006-03-10 21:36:00,6.25434,6.25456,6.25318,6.25318,19000000.0
2006-03-10 21:37:00,6.25478,6.25556,6.25465,6.2547,19000000.0
2006-03-10 21:38:00,6.25503,6.25642,6.25495,6.25577,13000000.0
2006-03-10 21:39:00,6.25529,6.25587,6.25466,6.25559,17000000.0
2006-03-10 21:40:00,6.2557,6.25621,6.25542,6.25568,7000000.0
2006-03-10 21:41:00,6.25534,6.25635,6.25455,6.25592,11000000.0
2006-03-10 21:42:00,6.25551,6.25693,6.25491,6.25633,18000000.0
2006-03-10 21:43:00,6.25574,6.2559,6.254,6.25434,13000000.0
2006-03-10 21:44:00,6.25467,6.25602,6.25412,6.25429,16000000.0
2006-03-10 21:45:00,6.25378,6.25491,6.25372,6.25491,11000000.0
2006-03-10 21:46:00,6.25472,6.25533,6.25374,6.25533,13000000.0
2006-03-10 21:47:00,6.25508,6.25588,6.25488,6.25588,13000000.0
2006-03-10 21:48:00,6.25489,6.25596,6.25489,6.25534,17000000.0
2006-03-10 21:49:00,6.25595,6.25622,6.2545,6.25568,8000000.0
2006-03-10 21:50:00,6.25627,6.25627,6.25475,6.25555,11000000.0
2006-03-10 21:51:00,6.25581,6.25581,6.25453,6.25501,13000000.0
2006-03-10 21:52:00,6.25518,6.25538,6.25426,6.25442,13000000.0
2006-03-10 21:53:00,6.25439,6.2553,6.25413,6.2553,14000000.0
2006-03-10 21:54:00,6.25592,6.25592,6.25476,6.25496,11000000.0
2006-03-10 21:55:00,6.25547,6.25643,6.25421,6.25643,17000000.0
2006-03-10 21:56:00,6.25639,6.25639,6.25504,6.25556,12000000.0
2006-03-10 21:57:00,6.2554,6.25693,6.25498,6.25564,16000000.0
2006-03-10 21:58:00,6.2549,6.25642,6.25447,6.25447,9000000.0
2006-03-10 21:59:00,6.25482,6.25674,6.25482,6.25596,18000000.0
2006-03-10 22:00:00,6.25645,6.25667,6.25498,6.25607,13000000.0
2006-03-10 22:01:00,6.25682,6.25756,6.25623,6.25648,11000000.0
2006-03-10 22:02:00,6.25674,6.25823,6.25647,6.25823,17000000.0
2006-03-10 22:03:00,6.25792,6.25812,6.256,6.25755,23000000.0
2006-03-10 22:04:00,6.25769,6.25769,6.25631,6.25631,15000000.0
2006-03-10 22:05:00,6.25702,6.25702,6.25481,6.2556,14000000.0
2006-03-10 22:06:00,6.25548,6.25625,6.25524,6.25557,15000000.0
2006-03-10 22:07:00,6.25538,6.25605,6.2552,6.25605,9000000.0
2006-03-10 22:08:00,6.25494,6.256,6.25466,6.25554,18000000.0
2006-03-10 22:09:00,6.25571,6.25652,6.25507,6.25507,11000000.0
2006-03-10 22:10:00,6.25478,6.25545,6.2547,6.25541,7000000.0
2006-03-10 22:11:00,6.25544,6.25578,6.25465,6.25566,8000000.0
2006-03-10 22:12:00,6.25566,6.25661,6.25481,6.25513,16000000.0
2006-03-10 22:13:00,6.25646,6.25646,6.25529,6.25642,24000000.0
2006-03-10 22:14:00,6.25605,6.25671,6.25549,6.25588,9000000.0
2006-03-10 22:15:00,6.25568,6.25675,6.25515,6.25649,10000000.0
2006-03-10 22:16:00,6.25632,6.2564,6.25504,6.2564,13000000.0
2006-03-10 22:17:00,6.2566,6.2571,6.2566,6.25678,20000000.0
2006-03-10 22:18:00,6.25698,6.25712,6.25686,6.25712,11000000.0
2006-03-10 22:19:00,6.25705,6.25705,6.25502,6.25588,15000000.0
2006-03-10 22:20:00,6.25608,6.25677,6.25541,6.25541,16000000.0
2006-03-10 22:21:00,6.25535,6.25626,6.25477,6.25584,12000000.0
2006-03-10 22:22:00,6.25669,6.25696,6.25535,6.25535,14000000.0
2006-03-10 22:23:00,6.25561,6.25687,6.25561,6.25598,11000000.0
2006-03-10 22:24:00,6.25656,6.25741,6.25656,6.25727,16000000.0
2006-03-10 22:25:00,6.25705,6.25731,6.25704,6.2573,14000000.0
2006-03-10 22:26:00,6.25684,6.25718,6.2563,6.2563,10000000.0
2006-03-10 22:27:00,6.25631,6.25737,6.25623,6.25667,14000000.0
2006-03-10 22:28:00,6.25636,6.25731,6.2557,6.25649,12000000.0
2006-03-10 22:29:00,6.25637,6.25671,6.25627,6.25671,13000000.0
2006-03-10 22:30:00,6.25661,6.25707,6.25541,6.25575,8000000.0
2006-03-10 22:31:00,6.25565,6.2557,6.25539,6.2557,11000000.0
2006-03-10 22:32:00,6.25573,6.25679,6.25554,6.25607,20000000.0
2006-03-10 22:33:00,6.25597,6.2565,6.2558,6.2565,11000000.0
2006-03-10 22:34:00,6.25618,6.25664,6.25595,6.25654,10000000.0
2006-03-10 22:35:00,6.25579,6.25664,6.25549,6.25613,13000000.0
2006-03-10 22:36:00,6.25635,6.25668,6.25577,6.25618,9000000.0
2006-03-10 22:37:00,6.25609,6.25626,6.256,6.25617,13000000.0
2006-03-10 22:38:00,6.25625,6.2571,6.25624,6.25681,9000000.0
2006-03-10 22:39:00,6.25686,6.25732,6.25608,6.25668,12000000.0
2006-03-10 22:40:00,6.25668,6.25694,6.25535,6.25651,9000000.0
2006-03-10 22:41:00,6.25712,6.25712,6.2555,6.25687,14000000.0
2006-03-10 22:42:00,6.25658,6.25699,6.25573,6.25605,13000000.0
2006-03-10 22:43:00,6.25623,6.25623,6.25527,6.25547,12000000.0
2006-03-10 22:44:00,6.25594,6.25682,6.25594,6.25597,15000000.0
2006-03-10 22:45:00,6.25537,6.25558,6.25533,6.2554,13000000.0
2006-03-10 22:46:00,6.25548,6.25556,6.25445,6.25477,14000000.0
2006-03-10 22:47:00,6.25499,6.25625,6.25499,6.2554,15000000.0
2006-03-10 22:48:00,6.25497,6.25549,6.25375,6.25375,13000000.0
2006-03-10 22:49:00,6.2554,6.25549,6.25479,6.25549,13000000.0
2006-03-10 22:50:00,6.2553,6.25583,6.25426,6.25426,15000000.0
2006-03-10 22:51:00,6.25434,6.25501,6.25408,6.25412,14000000.0
2006-03-10 22:52:00,6.2545,6.25494,6.25406,6.25494,9000000.0
2006-03-10 22:53:00,6.25513,6.2557,6.2548,6.25496,15000000.0
2006-03-10 22:54:00,6.25464,6.25486,6.25461,6.25471,17000000.0
2006-03-10 22:55:00,6.2553,6.2563,6.25504,6.25531,16000000.0
2006-03-10 22:56:00,6.25524,6.25612,6.25468,6.25518,13000000.0
2006-03-10 22:57:00,6.25512,6.25524,6.25452,6.25488,8000000.0
2006-03-10 22:58:00,6.25483,6.25592,6.25449,6.25554,8000000.0
2006-03-10 22:59:00,6.25511,6.25532,6.2541,6.2541,19000000.0
2006-03-10 23:00:00,6.25539,6.25539,6.25433,6.25487,10000000.0
2006-03-10 23:01:00,6.25507,6.25572,6.25482,6.25539,7000000.0
2006-03-10 23:02:00,6.25483,6.25542,6.2544,6.2546,15000000.0
2006-03-10 23:03:00,6.25452,6.2554,6.25429,6.2549,17000000.0
2006-03-10 23:04:00,6.25495,6.25546,6.2539,6.2539,19000000.0
2006-03-10 23:05:00,6.25358,6.25434,6.2532,6.25434,9000000.0
2006-03-10 23:06:00,6.25451,6.25451,6.25347,6.25347,12000000.0
2006-03-10 23:07:00,6.25359,6.25372,6.25324,6.25368,14000000.0
2006-03-10 23:08:00,6.25382,6.25424,6.25319,6.25326,16000000.0
2006-03-10 23:09:00,6.25317,6.25426,6.25317,6.25385,9000000.0
2006-03-10 23:10:00,6.2538,6.25498,6.25359,6.25365,12000000.0
2006-03-10 23:11:00,6.25496,6.25616,6.25414,6.25616,14000000.0
2006-03-10 23:12:00,6.25581,6.25581,6.25401,6.25429,7000000.0
2006-03-10 23:13:00,6.25502,6.25622,6.25492,6.25614,14000000.0
2006-03-10 23:14:00,6.25626,6.25626,6.25411,6.25424,19000000.0
2006-03-10 23:15:00,6.25453,6.2557,6.25438,6.25448,13000000.0
2006-03-10 23:16:00,6.25481,6.25542,6.25451,6.25451,15000000.0
2006-03-10 23:17:00,6.2545,6.25557,6.25441,6.25557,11000000.0
2006-03-10 23:18:00,6.25525,6.25525,6.25461,6.25485,12000000.0
2006-03-10 23:19:00,6.25463,6.25509,6.25438,6.2549,14000000.0
2006-03-10 23:20:00,6.25498,6.2552,6.25418,6.2542,19000000.0
2006-03-10 23:21:00,6.25362,6.2549,6.25362,6.25474,7000000.0
2006-03-10 23:22:00,6.25518,6.25562,6.25501,6.25503,15000000.0
2006-03-10 23:23:00,6.25493,6.25569,6.25417,6.25569,11000000.0
2006-03-10 23:24:00,6.2553,6.2553,6.25404,6.25442,14000000.0
2006-03-10 23:25:00,6.25466,6.25471,6.25445,6.25453,11000000.0
2006-03-10 23:26:00,6.25472,6.25472,6.25444,6.25465,14000000.0
2006-03-10 23:27:00,6.25456,6.25479,6.25454,6.25461,11000000.0
2006-03-10 23:28:00,6.2545,6.25528,6.25405,6.25438,12000000.0
2006-03-10 23:29:00,6.25441,6.25571,6.25393,6.25569,16000000.0
2006-03-10 23:30:00,6.25477,6.25533,6.25373,6.25507,20000000.0
2006-03-10 23:31:00,6.25453,6.25488,6.25389,6.25456,11000000.0
2006-03-10 23:32:00,6.25462,6.25515,6.25411,6.25461,16000000.0
2006-03-10 23:33:00,6.2552,6.2552,6.25372,6.25472,12000000.0
2006-03-10 23:34:00,6.25387,6.25545,6.25387,6.25411,13000000.0
2006-03-10 23:35:00,6.25558,6.25558,6.25446,6.2545,9000000.0
2006-03-10 23:36:00,6.2562,6.2562,6.25455,6.25554,9000000.0
2006-03-10 23:37:00,6.25545,6.25576,6.25536,6.25536,14000000.0
2006-03-10 23:38:00,6.25499,6.25592,6.25493,6.25566,13000000.0
2006-03-10 23:39:00,6.25532,6.25686,6.25519,6.25612,17000000.0
2006-03-10 23:40:00,6.25653,6.25715,6.2554,6.2562,12000000.0
2006-03-10 23:41:00,6.25644,6.25761,6.25627,6.2572,17000000.0
2006-03-10 23:42:00,6.25699,6.25701,6.25608,6.25671,22000000.0
2006-03-10 23:43:00,6.2566,6.25738,6.25618,6.25628,15000000.0
2006-03-10 23:44:00,6.25604,6.25692,6.25545,6.25561,14000000.0
2006-03-10 23:45:00,6.25624,6.25652,6.25563,6.2557,20000000.0
2006-03-10 23:46:00,6.2566,6.25736,6.25579,6.25686,14000000.0
2006-03-10 23:47:00,6.25685,6.25694,6.25648,6.25648,10000000.0
2006-03-10 23:48:00,6.25637,6.25669,6.25636,6.25658,18000000.0
2006-03-10 23:49:00,6.25686,6.25733,6.25649,6.25649,14000000.0
2006-03-10 23:50:00,6.25666,6.2572,6.25651,6.25705,13000000.0
2006-03-10 23:51:00,6.25642,6.25657,6.25592,6.25634,8000000.0
2006-03-10 23:52:00,6.25624,6.25638,6.25538,6.25599,16000000.0
2006-03-10 23:53:00,6.25625,6.25679,6.25563,6.25629,18000000.0
2006-03-10 23:54:00,6.25483,6.25661,6.25483,6.25639,12000000.0
2006-03-10 23:55:00,6.25604,6.25604,6.25506,6.25592,19000000.0
2006-03-10 23:56:00,6.25606,6.25711,6.25599,6.25622,14000000.0
2006-03-10 23:57:00,6.25629,6.25861,6.25606,6.25861,16000000.0
2006-03-10 23:58:00,6.25807,6.2593,6.25799,6.25835,13000000.0
2006-03-10 23:59:00,6.25819,6.25913,6.25749,6.25881,14000000.0
2006-03-13 02:00:00,6.25428,6.25428,6.25318,6.25318,16000000.0
2006-03-13 02:01:00,6.25395,6.25424,6.25207,6.25315,21000000.0
2006-03-13 02:02:00,6.25264,6.25301,6.25151,6.25151,10000000.0
2006-03-13 02:03:00,6.25126,6.25136,6.25055,6.25072,8000000.0
2006-03-13 02:04:00,6.25069,6.25155,6.25019,6.25041,14000000.0
2006-03-13 02:05:00,6.25178,6.25235,6.25048,6.25131,14000000.0
2006-03-13 02:06:00,6.25132,6.25283,6.25053,6.25203,15000000.0
2006-03-13 02:07:00,6.25199,6.25218,6.25079,6.25218,10000000.0
2006-03-13 02:08:00,6.25128,6.25167,6.24942,6.24942,16000000.0
2006-03-13 02:09:00,6.2498,6.25071,6.24938,6.24964,18000000.0
2006-03-13 02:10:00,6.24981,6.25155,6.24981,6.25024,16000000.0
2006-03-13 02:11:00,6.25124,6.25204,6.2506,6.25197,14000000.0
2006-03-13 02:12:00,6.25248,6.25248,6.24839,6.25082,10000000.0
2006-03-13 02:13:00,6.25188,6.25268,6.25162,6.25199,15000000.0
2006-03-13 02:14:00,6.25228,6.25295,6.25163,6.25247,19000000.0
2006-03-13 02:15:00,6.25291,6.25302,6.25194,6.25224,12000000.0
2006-03-13 02:16:00,6.25209,6.2533,6.25176,6.25278,18000000.0
2006-03-13 02:17:00,6.25278,6.25321,6.25153,6.25153,14000000.0
2006-03-13 02:18:00,6.25089,6.25231,6.25081,6.25188,12000000.0
2006-03-13 02:19:00,6.25071,6.25146,6.24965,6.25084,14000000.0
2006-03-13 02:20:00,6.25041,6.25084,6.24987,6.25084,13000000.0
2006-03-13 02:21:00,6.2501,6.25042,6.24953,6.24986,15000000.0
2006-03-13 02:22:00,6.24975,6.25029,6.24975,6.25002,13000000.0
2006-03-13 02:23:00,6.25038,6.25121,6.24959,6.2507,16000000.0
2006-03-13 02:24:00,6.25136,6.2514,6.25048,6.25127,17000000.0
2006-03-13 02:25:00,6.25066,6.25096,6.25005,6.25076,10000000.0
2006-03-13 02:26:00,6.25069,6.25081,6.25028,6.25063,13000000.0
2006-03-13 02:27:00,6.25092,6.25092,6.25018,6.25068,7000000.0
2006-03-13 02:28:00,6.24992,6.25022,6.24887,6.24965,9000000.0
2006-03-13 02:29:00,6.24876,6.24989,6.24774,6.24908,20000000.0
2006-03-13 02:30:00,6.24994,6.24994,6.2482,6.24849,11000000.0
2006-03-13 02:31:00,6.24903,6.24903,6.24802,6.2487,9000000.0
2006-03-13 02:32:00,6.24881,6.25028,6.24881,6.24892,13000000.0
2006-03-13 02:33:00,6.24905,6.25074,6.24905,6.24999,14000000.0
2006-03-13 02:34:00,6.2499,6.25015,6.24844,6.24915,17000000.0
2006-03-13 02:35:00,6.24949,6.25059,6.2491,6.25014,15000000.0
2006-03-13 02:36:00,6.25026,6.25096,6.24951,6.2507,14000000.0
2006-03-13 02:37:00,6.2506,6.25102,6.24948,6.2506,13000000.0
2006-03-13 02:38:00,6.25049,6.25111,6.24987,6.25108,14000000.0
2006-03-13 02:39:00,6.25018,6.25049,6.24937,6.25046,15000000.0
2006-03-13 02:40:00,6.25134,6.25134,6.24908,6.24945,12000000.0
2006-03-13 02:41:00,6.24929,6.24947,6.24916,6.24944,13000000.0
2006-03-13 02:42:00,6.24939,6.25069,6.24938,6.25044,16000000.0
2006-03-13 02:43:00,6.24933,6.25097,6.24933,6.25018,18000000.0
2006-03-13 02:44:00,6.25012,6.25012,6.24912,6.24956,10000000.0
2006-03-13 02:45:00,6.24963,6.24963,6.24914,6.24928,14000000.0
2006-03-13 02:46:00,6.24827,6.24976,6.24827,6.24892,18000000.0
2006-03-13 02:47:00,6.24883,6.24928,6.24764,6.24928,17000000.0
2006-03-13 02:48:00,6.2499,6.2499,6.24722,6.24722,7000000.0
2006-03-13 02:49:00,6.24725,6.24812,6.24686,6.24709,13000000.0
2006-03-13 02:50:00,6.24768,6.24922,6.24762,6.24906,14000000.0
2006-03-13 02:51:00,6.24906,6.24999,6.24875,6.24963,15000000.0
2006-03-13 02:52:00,6.25058,6.25069,6.2495,6.25001,15000000.0
2006-03-13 02:53:00,6.24991,6.25064,6.2494,6.25062,9000000.0
2006-03-13 02:54:00,6.25089,6.25089,6.24887,6.25047,13000000.0
2006-03-13 02:55:00,6.24958,6.25001,6.24847,6.24883,11000000.0
2006-03-13 02:56:00,6.24903,6.25045,6.24903,6.24968,18000000.0
2006-03-13 02:57:00,6.24968,6.25008,6.24896,6.24984,13000000.0
2006-03-13 02:58:00,6.24863,6.24933,6.24845,6.2493,9000000.0
2006-03-13 02:59:00,6.25019,6.25024,6.24907,6.24967,14000000.0
2006-03-13 03:00:00,6.24933,6.2499,6.24872,6.24943,11000000.0
2006-03-13 03:01:00,6.24989,6.2499,6.24839,6.24839,11000000.0
2006-03-13 03:02:00,6.24865,6.25044,6.24865,6.24884,11000000.0
2006-03-13 03:03:00,6.2485,6.24859,6.24832,6.2484,23000000.0
2006-03-13 03:04:00,6.24893,6.24986,6.24881,6.24881,11000000.0
2006-03-13 03:05:00,6.25008,6.2512,6.24935,6.2512,17000000.0
2006-03-13 03:06:00,6.25113,6.25121,6.25021,6.25078,9000000.0
2006-03-13 03:07:00,6.2505,6.25101,6.24968,6.25087,15000000.0
2006-03-13 03:08:00,6.25097,6.25097,6.24872,6.24994,12000000.0
2006-03-13 03:09:00,6.25007,6.2504,6.24871,6.24935,15000000.0
2006-03-13 03:10:00,6.24932,6.25011,6.249,6.24923,19000000.0
2006-03-13 03:11:00,6.24883,6.25004,6.24875,6.25001,15000000.0
2006-03-13 03:12:00,6.24988,6.25023,6.24901,6.24917,18000000.0
2006-03-13 03:13:00,6.24879,6.24958,6.24826,6.24849,18000000.0
2006-03-13 03:14:00,6.24798,6.24821,6.24795,6.24815,10000000.0
2006-03-13 03:15:00,6.24853,6.24961,6.2479,6.2479,7000000.0
2006-03-13 03:16:00,6.24834,6.24947,6.24834,6.24882,8000000.0
2006-03-13 03:17:00,6.24925,6.2495,6.24868,6.24868,10000000.0
2006-03-13 03:18:00,6.24868,6.24995,6.24843,6.24995,15000000.0
2006-03-13 03:19:00,6.24976,6.24976,6.24825,6.24825,10000000.0
2006-03-13 03:20:00,6.24728,6.24822,6.24684,6.24813,16000000.0
2006-03-13 03:21:00,6.24883,6.24892,6.24781,6.24781,11000000.0
2006-03-13 03:22:00,6.24711,6.24747,6.24657,6.24728,10000000.0
2006-03-13 03:23:00,6.2469,6.24788,6.24664,6.24693,12000000.0
2006-03-13 03:24:00,6.24646,6.24666,6.24519,6.24603,13000000.0
2006-03-13 03:25:00,6.24684,6.24684,6.24582,6.24582,11000000.0
2006-03-13 03:26:00,6.24518,6.24545,6.24386,6.24502,13000000.0
2006-03-13 03:27:00,6.24379,6.24424,6.24308,6.24346,14000000.0
2006-03-13 03:28:00,6.24362,6.2437,6.2411,6.24144,18000000.0
2006-03-13 03:29:00,6.24232,6.2433,6.24146,6.2432,15000000.0
2006-03-13 03:30:00,6.24331,6.24335,6.24155,6.24155,10000000.0
2006-03-13 03:31:00,6.24261,6.24473,6.24261,6.24473,13000000.0
2006-03-13 03:32:00,6.24423,6.24435,6.24261,6.24362,16000000.0
2006-03-13 03:33:00,6.2437,6.24427,6.2426,6.24404,13000000.0
2006-03-13 03:34:00,6.24467,6.24467,6.24245,6.24256,16000000.0
2006-03-13 03:35:00,6.24271,6.24344,6.24232,6.24263,10000000.0
2006-03-13 03:36:00,6.24214,6.24371,6.24214,6.24228,11000000.0
2006-03-13 03:37:00,6.2426,6.24331,6.24171,6.24331,13000000.0
2006-03-13 03:38:00,6.24343,6.24356,6.24219,6.24219,13000000.0
2006-03-13 03:39:00,6.24211,6.24342,6.24211,6.24237,13000000.0
2006-03-13 03:40:00,6.24238,6.24416,6.24238,6.24383,12000000.0
2006-03-13 03:41:00,6.24472,6.24481,6.24299,6.24305,16000000.0
2006-03-13 03:42:00,6.24271,6.244,6.24193,6.24301,21000000.0
2006-03-13 03:43:00,6.24337,6.24374,6.24215,6.24231,18000000.0
2006-03-13 03:44:00,6.24269,6.24425,6.24269,6.24352,15000000.0
2006-03-13 03:45:00,6.24389,6.24455,6.24257,6.24455,9000000.0
2006-03-13 03:46:00,6.24305,6.2439,6.24248,6.24384,8000000.0
2006-03-13 03:47:00,6.24374,6.24452,6.24349,6.24374,11000000.0
2006-03-13 03:48:00,6.24385,6.24418,6.24273,6.24277,9000000.0
2006-03-13 03:49:00,6.24277,6.24466,6.24277,6.24466,16000000.0
2006-03-13 03:50:00,6.24316,6.24481,6.24316,6.24337,19000000.0
2006-03-13 03:51:00,6.24336,6.2439,6.24312,6.24335,9000000.0
2006-03-13 03:52:00,6.2436,6.24559,6.2436,6.24447,19000000.0
2006-03-13 03:53:00,6.24467,6.24472,6.2431,6.2431,10000000.0
2006-03-13 03:54:00,6.24293,6.24462,6.24273,6.24273,17000000.0
2006-03-13 03:55:00,6.24278,6.24416,6.24278,6.24339,16000000.0
2006-03-13 03:56:00,6.24117,6.24313,6.24117,6.2426,7000000.0
2006-03-13 03:57:00,6.2414,6.24141,6.23969,6.23969,11000000.0
2006-03-13 03:58:00,6.24047,6.24091,6.23964,6.23973,12000000.0
2006-03-13 03:59:00,6.24072,6.24162,6.23987,6.24037,17000000.0
2006-03-13 04:00:00,6.24072,6.24229,6.24072,6.24214,12000000.0
2006-03-13 04:01:00,6.24215,6.24325,6.2414,6.2414,16000000.0
2006-03-13 04:02:00,6.2409,6.24269,6.2409,6.24175,14000000.0
2006-03-13 04:03:00,6.23981,6.24067,6.23902,6.23902,12000000.0
2006-03-13 04:04:00,6.23865,6.24001,6.23865,6.23893,16000000.0
2006-03-13 04:05:00,6.23892,6.2396,6.237,6.23878,13000000.0
2006-03-13 04:06:00,6.23863,6.23915,6.23742,6.23742,16000000.0
2006-03-13 04:07:00,6.23755,6.23847,6.23755,6.23832,13000000.0
2006-03-13 04:08:00,6.23863,6.23902,6.23789,6.2389,14000000.0
2006-03-13 04:09:00,6.2396,6.23979,6.23836,6.23889,10000000.0
2006-03-13 04:10:00,6.23835,6.23951,6.2375,6.2375,12000000.0
2006-03-13 04:11:00,6.23799,6.23971,6.23799,6.23929,14000000.0
2006-03-13 04:12:00,6.23877,6.24031,6.23876,6.23886,19000000.0
2006-03-13 04:13:00,6.23821,6.23996,6.23816,6.23934,20000000.0
2006-03-13 04:14:00,6.23887,6.23954,6.2377,6.23914,12000000.0
2006-03-13 04:15:00,6.2385,6.23871,6.23745,6.23829,8000000.0
2006-03-13 04:16:00,6.23879,6.23906,6.23738,6.23791,13000000.0
2006-03-13 04:17:00,6.23736,6.2382,6.23644,6.23812,15000000.0
2006-03-13 04:18:00,6.23787,6.23821,6.23736,6.23818,9000000.0
2006-03-13 04:19:00,6.23836,6.23895,6.23762,6.23895,12000000.0
2006-03-13 04:20:00,6.23877,6.23877,6.23793,6.23826,9000000.0
2006-03-13 04:21:00,6.23816,6.23961,6.23791,6.23961,17000000.0
2006-03-13 04:22:00,6.23943,6.24048,6.23843,6.23965,14000000.0
2006-03-13 04:23:00,6.24006,6.24032,6.23861,6.23964,10000000.0
2006-03-13 04:24:00,6.2383,6.23985,6.2383,6.23875,12000000.0
2006-03-13 04:25:00,6.23904,6.23956,6.23904,6.23956,10000000.0
2006-03-13 04:26:00,6.23984,6.24063,6.23974,6.24016,7000000.0
2006-03-13 04:27:00,6.24023,6.24071,6.2398,6.24037,15000000.0
2006-03-13 04:28:00,6.24073,6.2417,6.24061,6.2417,7000000.0
2006-03-13 04:29:00,6.24223,6.24223,6.23968,6.24169,14000000.0
2006-03-13 04:30:00,6.24163,6.24273,6.24093,6.24093,11000000.0
2006-03-13 04:31:00,6.24109,6.24182,6.24038,6.24145,15000000.0
2006-03-13 04:32:00,6.24133,6.24233,6.24066,6.24129,17000000.0
2006-03-13 04:33:00,6.24284,6.24329,6.24154,6.24259,14000000.0
2006-03-13 04:34:00,6.24251,6.24261,6.24074,6.24126,9000000.0
2006-03-13 04:35:00,6.24145,6.24223,6.24054,6.24106,12000000.0
2006-03-13 04:36:00,6.24118,6.2426,6.24099,6.24099,12000000.0
2006-03-13 04:37:00,6.24086,6.24179,6.2404,6.24079,12000000.0
2006-03-13 04:38:00,6.24193,6.2422,6.24098,6.24153,11000000.0
2006-03-13 04:39:00,6.24167,6.24228,6.24062,6.241,17000000.0
2006-03-13 04:40:00,6.24027,6.24122,6.24027,6.24122,9000000.0
2006-03-13 04:41:00,6.24108,6.24199,6.24058,6.24058,10000000.0
2006-03-13 04:42:00,6.24001,6.24149,6.23976,6.24127,8000000.0
2006-03-13 04:43:00,6.23925,6.23985,6.23808,6.23962,18000000.0
2006-03-13 04:44:00,6.23863,6.23972,6.2382,6.23839,9000000.0
2006-03-13 04:45:00,6.23849,6.2391,6.23829,6.23831,9000000.0
2006-03-13 04:46:00,6.23821,6.23825,6.23794,6.23823,16000000.0
2006-03-13 04:47:00,6.23816,6.23909,6.23772,6.23844,12000000.0
2006-03-13 04:48:00,6.23809,6.2386,6.23741,6.23741,10000000.0
2006-03-13 04:49:00,6.23719,6.23741,6.23711,6.23711,16000000.0
2006-03-13 04:50:00,6.2372,6.2384,6.23718,6.23732,16000000.0
2006-03-13 04:51:00,6.23773,6.23943,6.23773,6.23778,20000000.0
2006-03-13 04:52:00,6.23815,6.23911,6.23771,6.23832,13000000.0
2006-03-13 04:53:00,6.24008,6.24008,6.238,6.238,11000000.0
2006-03-13 04:54:00,6.23791,6.23906,6.23773,6.23789,11000000.0
2006-03-13 04:55:00,6.23776,6.23984,6.23776,6.23879,12000000.0
2006-03-13 04:56:00,6.24023,6.2407,6.23869,6.23984,16000000.0
2006-03-13 04:57:00,6.23951,6.23991,6.23909,6.23942,7000000.0
2006-03-13 04:58:00,6.2395,6.24085,6.2395,6.24033,13000000.0
2006-03-13 04:59:00,6.24054,6.24171,6.23965,6.24171,17000000.0
2006-03-13 05:00:00,6.24109,6.24184,6.2401,6.24018,10000000.0
2006-03-13 05:01:00,6.24147,6.24247,6.24034,6.24146,13000000.0
2006-03-13 05:02:00,6.24117,6.24117,6.23836,6.23905,18000000.0
2006-03-13 05:03:00,6.23935,6.24077,6.23873,6.23873,9000000.0
2006-03-13 05:04:00,6.23958,6.23962,6.23828,6.23868,12000000.0
2006-03-13 05:05:00,6.23905,6.23976,6.23835,6.23965,10000000.0
2006-03-13 05:06:00,6.23885,6.23977,6.23723,6.23904,20000000.0
2006-03-13 05:07:00,6.23924,6.23924,6.2382,6.23882,10000000.0
2006-03-13 05:08:00,6.23852,6.23962,6.23753,6.2387,17000000.0
2006-03-13 05:09:00,6.23896,6.23896,6.23734,6.2378,15000000.0
2006-03-13 05:10:00,6.23853,6.23944,6.23815,6.23815,10000000.0
2006-03-13 05:11:00,6.23795,6.23859,6.23763,6.23798,16000000.0
2006-03-13 05:12:00,6.23797,6.23931,6.23797,6.2382,7000000.0
2006-03-13 05:13:00,6.23881,6.23894,6.23835,6.23835,12000000.0
2006-03-13 05:14:00,6.23836,6.23915,6.2376,6.23832,14000000.0
2006-03-13 05:15:00,6.23835,6.24018,6.23835,6.24018,16000000.0
2006-03-13 05:16:00,6.24016,6.24026,6.23874,6.23938,15000000.0
2006-03-13 05:17:00,6.23919,6.24052,6.23914,6.23967,10000000.0
2006-03-13 05:18:00,6.24099,6.24099,6.23905,6.23935,13000000.0
2006-03-13 05:19:00,6.2395,6.24039,6.23936,6.23942,13000000.0
2006-03-13 05:20:00,6.2393,6.24166,6.2393,6.23984,20000000.0
2006-03-13 05:21:00,6.24049,6.24104,6.24025,6.24104,9000000.0
2006-03-13 05:22:00,6.24113,6.24113,6.23983,6.24051,17000000.0
2006-03-13 05:23:00,6.24064,6.24116,6.23887,6.24016,14000000.0
2006-03-13 05:24:00,6.24069,6.24069,6.24031,6.24045,19000000.0
2006-03-13 05:25:00,6.24008,6.241,6.23979,6.23979,13000000.0
2006-03-13 05:26:00,6.24047,6.24173,6.24014,6.24173,13000000.0
2006-03-13 05:27:00,6.24081,6.242,6.24021,6.24048,13000000.0
2006-03-13 05:28:00,6.24021,6.24114,6.23997,6.24079,10000000.0
2006-03-13 05:29:00,6.24099,6.24148,6.24063,6.24063,17000000.0
2006-03-13 05:30:00,6.24037,6.24118,6.23996,6.24033,21000000.0
2006-03-13 05:31:00,6.24045,6.24109,6.24039,6.24087,13000000.0
2006-03-13 05:32:00,6.24096,6.24189,6.23993,6.24,16000000.0
2006-03-13 05:33:00,6.23977,6.24205,6.23977,6.2404,13000000.0
2006-03-13 05:34:00,6.2402,6.24151,6.24008,6.24139,13000000.0
2006-03-13 05:35:00,6.24118,6.24179,6.24066,6.24179,14000000.0
2006-03-13 05:36:00,6.2406,6.24136,6.23992,6.23992,18000000.0
2006-03-13 05:37:00,6.23988,6.24115,6.23934,6.23934,12000000.0
2006-03-13 05:38:00,6.24067,6.24067,6.23914,6.23978,13000000.0
2006-03-13 05:39:00,6.23955,6.24037,6.23889,6.23889,21000000.0
2006-03-13 05:40:00,6.2387,6.23978,6.23858,6.23934,14000000.0
2006-03-13 05:41:00,6.23831,6.24037,6.23831,6.23925,13000000.0
2006-03-13 05:42:00,6.23938,6.2396,6.2389,6.2389,8000000.0
2006-03-13 05:43:00,6.2383,6.23945,6.2379,6.2381,13000000.0
2006-03-13 05:44:00,6.23923,6.23954,6.23846,6.23846,13000000.0
2006-03-13 05:45:00,6.23875,6.24009,6.23871,6.23964,24000000.0
2006-03-13 05:46:00,6.23916,6.24003,6.23882,6.23948,14000000.0
2006-03-13 05:47:00,6.2398,6.24036,6.23917,6.24036,11000000.0
2006-03-13 05:48:00,6.23965,6.24084,6.23866,6.24084,18000000.0
2006-03-13 05:49:00,6.23941,6.23972,6.23852,6.23959,10000000.0
2006-03-13 05:50:00,6.23962,6.23962,6.23793,6.23853,10000000.0
2006-03-13 05:51:00,6.23949,6.23949,6.238,6.23857,11000000.0
2006-03-13 05:52:00,6.23839,6.23961,6.23827,6.23855,19000000.0
2006-03-13 05:53:00,6.2386,6.23916,6.23822,6.23825,15000000.0
2006-03-13 05:54:00,6.23816,6.23818,6.23786,6.23786,7000000.0
2006-03-13 05:55:00,6.23929,6.23949,6.23793,6.23897,12000000.0
2006-03-13 05:56:00,6.23931,6.23938,6.23762,6.23938,16000000.0
2006-03-13 05:57:00,6.23969,6.23969,6.23781,6.23781,11000000.0
2006-03-13 05:58:00,6.23785,6.23986,6.2378,6.23839,22000000.0
2006-03-13 05:59:00,6.23854,6.23888,6.23772,6.23883,9000000.0
2006-03-13 06:00:00,6.23905,6.23905,6.23761,6.23775,17000000.0
2006-03-13 06:01:00,6.23779,6.23802,6.23773,6.23777,18000000.0
2006-03-13 06:02:00,6.2383,6.23965,6.23796,6.23907,18000000.0
2006-03-13 06:03:00,6.23814,6.2396,6.23785,6.23804,16000000.0
2006-03-13 06:04:00,6.23778,6.2379,6.23767,6.23786,8000000.0
2006-03-13 06:05:00,6.23813,6.23911,6.23813,6.23907,10000000.0
2006-03-13 06:06:00,6.23912,6.23912,6.23783,6.23901,27000000.0
2006-03-13 06:07:00,6.23853,6.23915,6.23766,6.23863,17000000.0
2006-03-13 06:08:00,6.23837,6.23902,6.23775,6.23829,14000000.0
2006-03-13 06:09:00,6.23839,6.23906,6.23805,6.23876,13000000.0
2006-03-13 06:10:00,6.23843,6.23927,6.23762,6.23927,14000000.0
2006-03-13 06:11:00,6.2392,6.23921,6.23801,6.23821,16000000.0
2006-03-13 06:12:00,6.23846,6.23918,6.23763,6.23806,17000000.0
2006-03-13 06:13:00,6.23816,6.23958,6.23799,6.23958,14000000.0
2006-03-13 06:14:00,6.23939,6.23939,6.23696,6.23888,12000000.0
2006-03-13 06:15:00,6.23867,6.2387,6.23706,6.23732,13000000.0
2006-03-13 06:16:00,6.23817,6.23832,6.23703,6.23825,14000000.0
2006-03-13 06:17:00,6.23866,6.23866,6.23742,6.23816,11000000.0
2006-03-13 06:18:00,6.23859,6.23901,6.23794,6.23838,12000000.0
2006-03-13 06:19:00,6.23841,6.23905,6.23734,6.23775,19000000.0
2006-03-13 06:20:00,6.23758,6.23934,6.23758,6.2383,11000000.0
2006-03-13 06:21:00,6.23846,6.23931,6.23772,6.23772,9000000.0
2006-03-13 06:22:00,6.23855,6.23881,6.23755,6.2388,22000000.0
2006-03-13 06:23:00,6.23724,6.23922,6.23709,6.23814,18000000.0
2006-03-13 06:24:00,6.23846,6.23849,6.23682,6.23747,8000000.0
2006-03-13 06:25:00,6.23858,6.23865,6.23754,6.23754,9000000.0
2006-03-13 06:26:00,6.2376,6.23832,6.2373,6.23776,13000000.0
2006-03-13 06:27:00,6.23801,6.23853,6.23767,6.23782,15000000.0
2006-03-13 06:28:00,6.23769,6.23958,6.23763,6.23958,18000000.0
2006-03-13 06:29:00,6.23899,6.23921,6.23734,6.23734,16000000.0
2006-03-13 06:30:00,6.2377,6.2384,6.2374,6.23744,10000000.0
2006-03-13 06:31:00,6.23735,6.23852,6.23727,6.23821,13000000.0
2006-03-13 06:32:00,6.23822,6.23822,6.23748,6.23755,10000000.0
2006-03-13 06:33:00,6.23732,6.23732,6.23701,6.23718,10000000.0
2006-03-13 06:34:00,6.23769,6.2392,6.23759,6.2392,15000000.0
2006-03-13 06:35:00,6.23962,6.23962,6.23781,6.23821,13000000.0
2006-03-13 06:36:00,6.23774,6.23946,6.23763,6.23887,23000000.0
2006-03-13 06:37:00,6.23884,6.23962,6.23851,6.23851,11000000.0
2006-03-13 06:38:00,6.23887,6.23988,6.23744,6.23745,17000000.0
2006-03-13 06:39:00,6.23753,6.23866,6.23749,6.23798,8000000.0
2006-03-13 06:40:00,6.23988,6.23999,6.23868,6.23945,15000000.0
2006-03-13 06:41:00,6.23927,6.23998,6.23864,6.2394,15000000.0
2006-03-13 06:42:00,6.23934,6.2402,6.23873,6.23898,16000000.0
2006-03-13 06:43:00,6.23976,6.24015,6.23955,6.23961,12000000.0
2006-03-13 06:44:00,6.2401,6.24085,6.23913,6.2393,13000000.0
2006-03-13 06:45:00,6.24024,6.24024,6.23872,6.23874,14000000.0
2006-03-13 06:46:00,6.23893,6.24035,6.23884,6.24028,12000000.0
2006-03-13 06:47:00,6.24057,6.24057,6.23849,6.23915,11000000.0
2006-03-13 06:48:00,6.23909,6.23967,6.23802,6.23817,15000000.0
2006-03-13 06:49:00,6.23739,6.2383,6.23739,6.2383,17000000.0
2006-03-13 06:50:00,6.23857,6.23966,6.23857,6.23966,13000000.0
2006-03-13 06:51:00,6.23802,6.23869,6.23731,6.23784,8000000.0
2006-03-13 06:52:00,6.23785,6.23828,6.23689,6.23689,14000000.0
2006-03-13 06:53:00,6.23797,6.23899,6.23684,6.23766,13000000.0
2006-03-13 06:54:00,6.23809,6.23873,6.23754,6.23873,8000000.0
2006-03-13 06:55:00,6.23831,6.23946,6.23831,6.23888,10000000.0
2006-03-13 06:56:00,6.23782,6.23793,6.23767,6.23774,11000000.0
2006-03-13 06:57:00,6.23851,6.23976,6.23805,6.23805,17000000.0
2006-03-13 06:58:00,6.23823,6.23831,6.23799,6.23831,12000000.0
2006-03-13 06:59:00,6.23835,6.24018,6.23835,6.23937,14000000.0
2006-03-13 07:00:00,6.23905,6.23909,6.23753,6.23831,11000000.0
2006-03-13 07:01:00,6.23871,6.23881,6.23786,6.23806,10000000.0
2006-03-13 07:02:00,6.23845,6.23893,6.2379,6.2383,14000000.0
2006-03-13 07:03:00,6.23759,6.23892,6.23748,6.2381,7000000.0
2006-03-13 07:04:00,6.23806,6.23922,6.23806,6.2386,16000000.0
2006-03-13 07:05:00,6.23745,6.23874,6.23745,6.23838,15000000.0
2006-03-13 07:06:00,6.2378,6.23916,6.23761,6.23787,16000000.0
2006-03-13 07:07:00,6.23782,6.2388,6.23689,6.23814,12000000.0
2006-03-13 07:08:00,6.23813,6.23871,6.2378,6.23849,8000000.0
2006-03-13 07:09:00,6.23837,6.23889,6.23755,6.23775,8000000.0
2006-03-13 07:10:00,6.23813,6.23813,6.2376,6.2376,16000000.0
2006-03-13 07:11:00,6.23778,6.23789,6.23766,6.23784,17000000.0
2006-03-13 07:12:00,6.23808,6.23845,6.23741,6.23741,20000000.0
2006-03-13 07:13:00,6.23749,6.2381,6.23734,6.23775,18000000.0
2006-03-13 07:14:00,6.23775,6.2392,6.23775,6.2391,11000000.0
2006-03-13 07:15:00,6.23936,6.23944,6.2388,6.23885,18000000.0
2006-03-13 07:16:00,6.23887,6.23927,6.23793,6.23902,18000000.0
2006-03-13 07:17:00,6.23856,6.23944,6.23822,6.23918,12000000.0
2006-03-13 07:18:00,6.23989,6.24019,6.23913,6.23983,18000000.0
2006-03-13 07:19:00,6.2407,6.2407,6.23905,6.23905,14000000.0
2006-03-13 07:20:00,6.23977,6.24062,6.23921,6.24027,18000000.0
2006-03-13 07:21:00,6.24027,6.24032,6.24007,6.24014,13000000.0
2006-03-13 07:22:00,6.23999,6.24073,6.23834,6.23834,14000000.0
2006-03-13 07:23:00,6.23854,6.24076,6.23854,6.24061,15000000.0
2006-03-13 07:24:00,6.24029,6.24094,6.23948,6.24094,16000000.0
2006-03-13 07:25:00,6.24042,6.24223,6.23981,6.24223,15000000.0
2006-03-13 07:26:00,6.24221,6.24399,6.2418,6.2426,13000000.0
2006-03-13 07:27:00,6.24244,6.2436,6.24164,6.24246,12000000.0
2006-03-13 07:28:00,6.24258,6.2434,6.24224,6.24318,22000000.0
2006-03-13 07:29:00,6.24304,6.24412,6.24251,6.24412,16000000.0
2006-03-13 07:30:00,6.24329,6.24396,6.24274,6.24366,14000000.0
2006-03-13 07:31:00,6.24286,6.24358,6.24201,6.24319,13000000.0
2006-03-13 07:32:00,6.24318,6.24318,6.24219,6.24302,9000000.0
2006-03-13 07:33:00,6.24408,6.24423,6.2429,6.2429,7000000.0
2006-03-13 07:34:00,6.2428,6.24375,6.24197,6.24255,18000000.0
2006-03-13 07:35:00,6.24219,6.24267,6.24158,6.24165,9000000.0
2006-03-13 07:36:00,6.24272,6.24302,6.24152,6.24197,13000000.0
2006-03-13 07:37:00,6.24235,6.24291,6.24156,6.24216,11000000.0
2006-03-13 07:38:00,6.24112,6.24186,6.24112,6.24138,11000000.0
2006-03-13 07:39:00,6.24051,6.24147,6.23978,6.24142,19000000.0
2006-03-13 07:40:00,6.24053,6.24053,6.23916,6.23916,11000000.0
2006-03-13 07:41:00,6.24055,6.24068,6.24008,6.24008,7000000.0
2006-03-13 07:42:00,6.24072,6.24079,6.23971,6.24002,13000000.0
2006-03-13 07:43:00,6.23992,6.24076,6.23992,6.24076,14000000.0
2006-03-13 07:44:00,6.24131,6.24155,6.24102,6.24102,10000000.0
2006-03-13 07:45:00,6.24082,6.24092,6.24028,6.24037,8000000.0
2006-03-13 07:46:00,6.24077,6.24226,6.24077,6.2411,13000000.0
2006-03-13 07:47:00,6.2417,6.24336,6.24151,6.24194,15000000.0
2006-03-13 07:48:00,6.24216,6.24261,6.24124,6.24174,13000000.0
2006-03-13 07:49:00,6.24168,6.24189,6.24149,6.24189,10000000.0
2006-03-13 07:50:00,6.24189,6.24306,6.24177,6.24306,17000000.0
2006-03-13 07:51:00,6.24313,6.24313,6.24191,6.24197,16000000.0
2006-03-13 07:52:00,6.24286,6.24388,6.24256,6.24344,13000000.0
2006-03-13 07:53:00,6.24314,6.24355,6.24239,6.24291,10000000.0
2006-03-13 07:54:00,6.24301,6.24319,6.24259,6.2426,11000000.0
2006-03-13 07:55:00,6.24267,6.2432,6.24208,6.2429,12000000.0
2006-03-13 07:56:00,6.24288,6.24288,6.24139,6.24162,13000000.0
2006-03-13 07:57:00,6.24178,6.24258,6.24154,6.24258,8000000.0
2006-03-13 07:58:00,6.24243,6.24314,6.24191,6.24252,14000000.0
2006-03-13 07:59:00,6.24225,6.24225,6.24135,6.24207,15000000.0
2006-03-13 08:00:00,6.24203,6.24294,6.24156,6.24257,10000000.0
2006-03-13 08:01:00,6.24143,6.24244,6.24093,6.24114,13000000.0
2006-03-13 08:02:00,6.24064,6.24262,6.24064,6.2419,14000000.0
2006-03-13 08:03:00,6.24254,6.24285,6.24146,6.24285,12000000.0
2006-03-13 08:04:00,6.24215,6.24252,6.24134,6.24181,16000000.0
2006-03-13 08:05:00,6.24165,6.24278,6.24136,6.24218,14000000.0
2006-03-13 08:06:00,6.24224,6.24249,6.24058,6.24159,19000000.0
2006-03-13 08:07:00,6.24193,6.24269,6.24095,6.2413,19000000.0
2006-03-13 08:08:00,6.24085,6.2414,6.24009,6.24104,11000000.0
2006-03-13 08:09:00,6.24108,6.24162,6.24029,6.24162,10000000.0
2006-03-13 08:10:00,6.24119,6.24204,6.24066,6.24066,16000000.0
2006-03-13 08:11:00,6.24182,6.24198,6.24103,6.24112,9000000.0
2006-03-13 08:12:00,6.24161,6.24163,6.24064,6.24139,10000000.0
2006-03-13 08:13:00,6.24107,6.24203,6.24085,6.24105,11000000.0
2006-03-13 08:14:00,6.24124,6.24273,6.24124,6.24217,12000000.0
2006-03-13 08:15:00,6.242,6.24245,6.24144,6.24205,15000000.0
2006-03-13 08:16:00,6.24169,6.24271,6.24098,6.24271,14000000.0
2006-03-13 08:17:00,6.24284,6.24298,6.24203,6.24292,10000000.0
2006-03-13 08:18:00,6.24198,6.2425,6.24119,6.24206,9000000.0
2006-03-13 08:19:00,6.24188,6.24322,6.2415,6.24205,11000000.0
2006-03-13 08:20:00,6.24229,6.24242,6.24176,6.24232,11000000.0
2006-03-13 08:21:00,6.24285,6.24295,6.24241,6.24267,20000000.0
2006-03-13 08:22:00,6.2426,6.24304,6.24178,6.24186,8000000.0
2006-03-13 08:23:00,6.24256,6.24276,6.24138,6.24247,12000000.0
2006-03-13 08:24:00,6.242,6.24218,6.24119,6.24173,13000000.0
2006-03-13 08:25:00,6.24191,6.24191,6.24117,6.24117,12000000.0
2006-03-13 08:26:00,6.24137,6.24226,6.24137,6.24226,13000000.0
2006-03-13 08:27:00,6.24231,6.24277,6.24231,6.24277,11000000.0
2006-03-13 08:28:00,6.24236,6.24236,6.2407,6.24075,8000000.0
2006-03-13 08:29:00,6.24165,6.24172,6.24045,6.24045,12000000.0
2006-03-13 08:30:00,6.24067,6.24247,6.24067,6.2412,11000000.0
2006-03-13 08:31:00,6.24169,6.24223,6.24126,6.24163,10000000.0
2006-03-13 08:32:00,6.24145,6.24281,6.2414,6.2414,13000000.0
2006-03-13 08:33:00,6.24159,6.24256,6.24152,6.24191,11000000.0
2006-03-13 08:34:00,6.24263,6.24346,6.2419,6.2419,17000000.0
2006-03-13 08:35:00,6.24216,6.24412,6.24216,6.24294,11000000.0
2006-03-13 08:36:00,6.24282,6.24338,6.24232,6.24338,10000000.0
2006-03-13 08:37:00,6.24369,6.24369,6.24275,6.24316,9000000.0
2006-03-13 08:38:00,6.24404,6.24409,6.24288,6.24311,18000000.0
2006-03-13 08:39:00,6.24244,6.24287,6.24205,6.24277,8000000.0
2006-03-13 08:40:00,6.24319,6.24367,6.2429,6.24363,7000000.0
2006-03-13 08:41:00,6.2438,6.2438,6.24224,6.24313,16000000.0
2006-03-13 08:42:00,6.2433,6.24377,6.24217,6.24273,14000000.0
2006-03-13 08:43:00,6.2424,6.24349,6.2424,6.24268,12000000.0
2006-03-13 08:44:00,6.24279,6.24283,6.24192,6.24192,9000000.0
2006-03-13 08:45:00,6.24232,6.24349,6.24232,6.24265,18000000.0
2006-03-13 08:46:00,6.24282,6.24335,6.24226,6.24238,14000000.0
2006-03-13 08:47:00,6.24211,6.24321,6.2419,6.24219,18000000.0
2006-03-13 08:48:00,6.24212,6.24256,6.24147,6.24246,12000000.0
2006-03-13 08:49:00,6.24238,6.24267,6.24147,6.24184,14000000.0
2006-03-13 08:50:00,6.24185,6.24305,6.24185,6.24197,16000000.0
2006-03-13 08:51:00,6.24148,6.24296,6.24137,6.24236,21000000.0
2006-03-13 08:52:00,6.24163,6.24221,6.24116,6.24164,20000000.0
2006-03-13 08:53:00,6.24184,6.24184,6.24029,6.24029,7000000.0
2006-03-13 08:54:00,6.24173,6.242,6.24053,6.24163,17000000.0
2006-03-13 08:55:00,6.24103,6.24205,6.24076,6.24164,12000000.0
2006-03-13 08:56:00,6.24174,6.24232,6.24066,6.24178,17000000.0
2006-03-13 08:57:00,6.24226,6.24242,6.24081,6.24131,16000000.0
2006-03-13 08:58:00,6.24128,6.24206,6.24046,6.24145,12000000.0
2006-03-13 08:59:00,6.24153,6.24251,6.24064,6.24159,13000000.0
2006-03-13 09:00:00,6.24192,6.24198,6.24074,6.24074,17000000.0
2006-03-13 09:01:00,6.24071,6.24224,6.24064,6.24224,13000000.0
2006-03-13 09:02:00,6.24201,6.24201,6.24055,6.24055,8000000.0
2006-03-13 09:03:00,6.24164,6.242,6.24043,6.24194,16000000.0
2006-03-13 09:04:00,6.24201,6.24202,6.24079,6.24125,8000000.0
2006-03-13 09:05:00,6.24176,6.24176,6.24071,6.24142,11000000.0
2006-03-13 09:06:00,6.24161,6.24177,6.24064,6.24176,10000000.0
2006-03-13 09:07:00,6.24179,6.24179,6.24012,6.24012,10000000.0
2006-03-13 09:08:00,6.23947,6.24044,6.23947,6.24006,19000000.0
2006-03-13 09:09:00,6.23988,6.24109,6.23964,6.2403,16000000.0
2006-03-13 09:10:00,6.24038,6.24052,6.23879,6.23992,8000000.0
2006-03-13 09:11:00,6.23989,6.24002,6.23886,6.23953,11000000.0
2006-03-13 09:12:00,6.23972,6.24059,6.23893,6.23985,16000000.0
2006-03-13 09:13:00,6.2402,6.24086,6.23957,6.24021,15000000.0
2006-03-13 09:14:00,6.24034,6.24105,6.23968,6.24105,17000000.0
2006-03-13 09:15:00,6.24099,6.24135,6.23975,6.24016,12000000.0
2006-03-13 09:16:00,6.24082,6.2412,6.2395,6.24002,14000000.0
2006-03-13 09:17:00,6.23992,6.23992,6.23723,6.23723,14000000.0
2006-03-13 09:18:00,6.23823,6.23869,6.23695,6.23837,18000000.0
2006-03-13 09:19:00,6.23845,6.23901,6.23742,6.23787,14000000.0
2006-03-13 09:20:00,6.23811,6.23972,6.238,6.23965,18000000.0
2006-03-13 09:21:00,6.23989,6.23994,6.23852,6.23888,17000000.0
2006-03-13 09:22:00,6.23881,6.23902,6.23781,6.23902,13000000.0
2006-03-13 09:23:00,6.23989,6.24072,6.23882,6.24,12000000.0
2006-03-13 09:24:00,6.24062,6.24251,6.2402,6.24131,14000000.0
2006-03-13 09:25:00,6.24132,6.24189,6.24059,6.24059,9000000.0
2006-03-13 09:26:00,6.24022,6.24178,6.24022,6.24151,13000000.0
2006-03-13 09:27:00,6.24188,6.24188,6.24096,6.24113,13000000.0
2006-03-13 09:28:00,6.24131,6.24196,6.24062,6.24116,19000000.0
2006-03-13 09:29:00,6.241,6.24245,6.24047,6.24239,14000000.0
2006-03-13 09:30:00,6.243,6.24338,6.24171,6.24215,15000000.0
2006-03-13 09:31:00,6.24176,6.24266,6.24109,6.24266,11000000.0
2006-03-13 09:32:00,6.24152,6.24191,6.24026,6.24101,16000000.0
2006-03-13 09:33:00,6.24202,6.24202,6.24076,6.24192,9000000.0
2006-03-13 09:34:00,6.24184,6.24184,6.24051,6.24051,18000000.0
2006-03-13 09:35:00,6.24125,6.24239,6.24062,6.24067,14000000.0
2006-03-13 09:36:00,6.24015,6.24015,6.23771,6.2384,16000000.0
2006-03-13 09:37:00,6.23456,6.23456,6.23053,6.23198,20000000.0
2006-03-13 09:38:00,6.22919,6.22999,6.22771,6.22886,19000000.0
2006-03-13 09:39:00,6.23041,6.23143,6.22973,6.23022,16000000.0
2006-03-13 09:40:00,6.23042,6.23058,6.22928,6.23011,12000000.0
2006-03-13 09:41:00,6.23046,6.23054,6.22916,6.2302,18000000.0
2006-03-13 09:42:00,6.23204,6.23204,6.23087,6.23199,16000000.0
2006-03-13 09:43:00,6.23128,6.23256,6.23016,6.23164,15000000.0
2006-03-13 09:44:00,6.23258,6.23285,6.23125,6.23198,13000000.0
2006-03-13 09:45:00,6.23245,6.23313,6.2319,6.23252,13000000.0
2006-03-13 09:46:00,6.2336,6.23404,6.23196,6.23334,17000000.0
2006-03-13 09:47:00,6.23267,6.23293,6.23108,6.23276,13000000.0
2006-03-13 09:48:00,6.23391,6.23442,6.23251,6.23384,16000000.0
2006-03-13 09:49:00,6.23525,6.23651,6.23397,6.23547,17000000.0
2006-03-13 09:50:00,6.23601,6.23853,6.23601,6.23705,12000000.0
2006-03-13 09:51:00,6.23734,6.23734,6.23467,6.23502,16000000.0
2006-03-13 09:52:00,6.23508,6.23626,6.23498,6.23626,16000000.0
2006-03-13 09:53:00,6.23598,6.23671,6.23411,6.23411,15000000.0
2006-03-13 09:54:00,6.2346,6.23564,6.2338,6.23399,15000000.0
2006-03-13 09:55:00,6.23402,6.23544,6.23317,6.23317,15000000.0
2006-03-13 09:56:00,6.23299,6.23409,6.23227,6.23236,17000000.0
2006-03-13 09:57:00,6.23207,6.23308,6.23072,6.23245,12000000.0
2006-03-13 09:58:00,6.23298,6.23331,6.23181,6.23181,14000000.0
2006-03-13 09:59:00,6.23109,6.2322,6.23103,6.23111,10000000.0
2006-03-13 10:00:00,6.23112,6.23212,6.23079,6.23159,11000000.0
2006-03-13 10:01:00,6.23035,6.23156,6.22951,6.2298,24000000.0
2006-03-13 10:02:00,6.22934,6.23072,6.22904,6.22979,14000000.0
2006-03-13 10:03:00,6.23089,6.23172,6.23002,6.23172,16000000.0
2006-03-13 10:04:00,6.23014,6.23136,6.22865,6.22865,10000000.0
2006-03-13 10:05:00,6.22978,6.23072,6.22977,6.22977,10000000.0
2006-03-13 10:06:00,6.23072,6.23179,6.23053,6.23171,9000000.0
2006-03-13 10:07:00,6.23238,6.23303,6.23176,6.23176,11000000.0
2006-03-13 10:08:00,6.23291,6.23354,6.23158,6.23158,9000000.0
2006-03-13 10:09:00,6.23295,6.234,6.2323,6.23315,11000000.0
2006-03-13 10:10:00,6.23327,6.2341,6.23306,6.23399,15000000.0
2006-03-13 10:11:00,6.23288,6.23424,6.23288,6.23382,16000000.0
2006-03-13 10:12:00,6.23409,6.23476,6.23283,6.23364,19000000.0
2006-03-13 10:13:00,6.2357,6.23571,6.2341,6.2351,9000000.0
2006-03-13 10:14:00,6.23515,6.2353,6.23405,6.23478,11000000.0
2006-03-13 10:15:00,6.23527,6.23582,6.23334,6.23435,8000000.0
2006-03-13 10:16:00,6.23413,6.23463,6.23247,6.23247,17000000.0
2006-03-13 10:17:00,6.23202,6.23329,6.23151,6.233,16000000.0
2006-03-13 10:18:00,6.23348,6.23348,6.23191,6.23256,16000000.0
2006-03-13 10:19:00,6.23227,6.23341,6.23196,6.23269,17000000.0
2006-03-13 10:20:00,6.2327,6.2339,6.23196,6.23358,16000000.0
2006-03-13 10:21:00,6.2333,6.2333,6.2314,6.2314,7000000.0
2006-03-13 10:22:00,6.23277,6.23283,6.23192,6.23232,10000000.0
2006-03-13 10:23:00,6.23251,6.23357,6.23204,6.23283,14000000.0
2006-03-13 10:24:00,6.233,6.23363,6.23225,6.23363,13000000.0
2006-03-13 10:25:00,6.23334,6.23348,6.23208,6.23348,12000000.0
2006-03-13 10:26:00,6.23309,6.23412,6.23158,6.23412,11000000.0
2006-03-13 10:27:00,6.23401,6.23433,6.23205,6.23321,13000000.0
2006-03-13 10:28:00,6.23365,6.23403,6.23254,6.23274,13000000.0
2006-03-13 10:29:00,6.23408,6.23437,6.2326,6.23262,11000000.0
2006-03-13 10:30:00,6.23405,6.2341,6.23273,6.23377,9000000.0
2006-03-13 10:31:00,6.23383,6.23524,6.2338,6.23502,16000000.0
2006-03-13 10:32:00,6.23484,6.23631,6.23463,6.23617,9000000.0
2006-03-13 10:33:00,6.23522,6.23651,6.23522,6.23588,12000000.0
2006-03-13 10:34:00,6.23595,6.23815,6.23595,6.23773,11000000.0
2006-03-13 10:35:00,6.23758,6.23771,6.2363,6.2363,17000000.0
2006-03-13 10:36:00,6.23753,6.23781,6.23682,6.2376,10000000.0
2006-03-13 10:37:00,6.23694,6.23781,6.23677,6.23715,15000000.0
2006-03-13 10:38:00,6.23741,6.23794,6.23649,6.23649,17000000.0
2006-03-13 10:39:00,6.23622,6.23724,6.23622,6.23649,13000000.0
2006-03-13 10:40:00,6.23712,6.23909,6.23712,6.23806,10000000.0
2006-03-13 10:41:00,6.23802,6.24061,6.23788,6.23969,15000000.0
2006-03-13 10:42:00,6.23947,6.24065,6.23909,6.24065,12000000.0
2006-03-13 10:43:00,6.24016,6.24016,6.23894,6.23975,13000000.0
2006-03-13 10:44:00,6.23983,6.24023,6.23892,6.23987,12000000.0
2006-03-13 10:45:00,6.23952,6.23996,6.23842,6.23958,13000000.0
2006-03-13 10:46:00,6.2397,6.24035,6.23909,6.24034,13000000.0
2006-03-13 10:47:00,6.2405,6.24064,6.23985,6.23991,7000000.0
2006-03-13 10:48:00,6.24082,6.24082,6.23988,6.2408,12000000.0
2006-03-13 10:49:00,6.24098,6.24098,6.2392,6.23957,10000000.0
2006-03-13 10:50:00,6.24049,6.24092,6.23967,6.24083,14000000.0
2006-03-13 10:51:00,6.24097,6.2412,6.23964,6.23965,11000000.0
2006-03-13 10:52:00,6.24068,6.24111,6.23982,6.24047,20000000.0
2006-03-13 10:53:00,6.24026,6.24171,6.24015,6.24171,9000000.0
2006-03-13 10:54:00,6.24183,6.24192,6.24071,6.24131,18000000.0
2006-03-13 10:55:00,6.24139,6.24225,6.24139,6.24204,10000000.0
2006-03-13 10:56:00,6.24131,6.24225,6.24075,6.24191,11000000.0
2006-03-13 10:57:00,6.24308,6.24487,6.2424,6.24487,8000000.0
2006-03-13 10:58:00,6.24591,6.2471,6.24591,6.24689,10000000.0
2006-03-13 10:59:00,6.24569,6.24661,6.24569,6.24615,10000000.0
2006-03-13 11:00:00,6.24694,6.24731,6.24641,6.24646,15000000.0
2006-03-13 11:01:00,6.24566,6.24672,6.24556,6.24611,12000000.0
2006-03-13 11:02:00,6.24639,6.24714,6.24626,6.24659,8000000.0
2006-03-13 11:03:00,6.24704,6.24714,6.246,6.24682,11000000.0
2006-03-13 11:04:00,6.24596,6.24672,6.24512,6.24566,15000000.0
2006-03-13 11:05:00,6.24593,6.24593,6.24465,6.24535,17000000.0
2006-03-13 11:06:00,6.24574,6.24682,6.24569,6.246,12000000.0
2006-03-13 11:07:00,6.24655,6.24655,6.24383,6.24383,11000000.0
2006-03-13 11:08:00,6.2438,6.24473,6.2438,6.24473,22000000.0
2006-03-13 11:09:00,6.24541,6.24584,6.2439,6.24521,9000000.0
2006-03-13 11:10:00,6.24539,6.24573,6.24403,6.24434,16000000.0
2006-03-13 11:11:00,6.24455,6.24482,6.24365,6.24365,7000000.0
2006-03-13 11:12:00,6.24343,6.24398,6.24293,6.24394,15000000.0
2006-03-13 11:13:00,6.24428,6.24448,6.24269,6.24269,11000000.0
2006-03-13 11:14:00,6.24446,6.24493,6.24373,6.24391,18000000.0
2006-03-13 11:15:00,6.24426,6.24503,6.24426,6.24465,11000000.0
2006-03-13 11:16:00,6.24471,6.24546,6.24471,6.24509,13000000.0
2006-03-13 11:17:00,6.24486,6.2455,6.24411,6.24538,13000000.0
2006-03-13 11:18:00,6.24516,6.24516,6.244,6.2445,9000000.0
2006-03-13 11:19:00,6.24464,6.24475,6.24312,6.24312,17000000.0
2006-03-13 11:20:00,6.24423,6.24488,6.24423,6.24473,14000000.0
2006-03-13 11:21:00,6.24476,6.24495,6.24461,6.24464,14000000.0
2006-03-13 11:22:00,6.24405,6.24475,6.24265,6.24475,22000000.0
2006-03-13 11:23:00,6.24495,6.245,6.24454,6.24454,8000000.0
2006-03-13 11:24:00,6.24461,6.24479,6.24449,6.24461,18000000.0
2006-03-13 11:25:00,6.24442,6.24462,6.24437,6.24462,9000000.0
2006-03-13 11:26:00,6.24446,6.24473,6.24442,6.24458,15000000.0
2006-03-13 11:27:00,6.24397,6.24449,6.24315,6.24395,10000000.0
2006-03-13 11:28:00,6.24405,6.24583,6.24397,6.2442,13000000.0
2006-03-13 11:29:00,6.24509,6.24544,6.24383,6.24383,17000000.0
2006-03-13 11:30:00,6.24489,6.24582,6.24455,6.24455,13000000.0
2006-03-13 11:31:00,6.24522,6.24576,6.24416,6.24456,12000000.0
2006-03-13 11:32:00,6.2456,6.24589,6.2443,6.24501,20000000.0
2006-03-13 11:33:00,6.24498,6.24629,6.24454,6.24473,16000000.0
2006-03-13 11:34:00,6.24336,6.24506,6.24336,6.24396,13000000.0
2006-03-13 11:35:00,6.24297,6.24398,6.24297,6.24398,14000000.0
2006-03-13 11:36:00,6.24297,6.24442,6.24281,6.24348,11000000.0
2006-03-13 11:37:00,6.24448,6.24448,6.24286,6.24342,16000000.0
2006-03-13 11:38:00,6.24338,6.24396,6.24331,6.24379,8000000.0
2006-03-13 11:39:00,6.24349,6.24432,6.24349,6.24417,11000000.0
2006-03-13 11:40:00,6.24397,6.24486,6.24297,6.24297,12000000.0
2006-03-13 11:41:00,6.24314,6.24414,6.24314,6.24414,10000000.0
2006-03-13 11:42:00,6.2439,6.24404,6.24286,6.24291,10000000.0
2006-03-13 11:43:00,6.24309,6.24512,6.24309,6.24342,17000000.0
2006-03-13 11:44:00,6.24339,6.24479,6.24339,6.24479,15000000.0
2006-03-13 11:45:00,6.24487,6.2449,6.24362,6.24425,16000000.0
2006-03-13 11:46:00,6.24478,6.245,6.2441,6.24491,7000000.0
2006-03-13 11:47:00,6.24514,6.24581,6.24483,6.24552,16000000.0
2006-03-13 11:48:00,6.24568,6.2473,6.24544,6.24617,13000000.0
2006-03-13 11:49:00,6.24732,6.24843,6.24679,6.24835,10000000.0
2006-03-13 11:50:00,6.24694,6.24791,6.24647,6.24735,12000000.0
2006-03-13 11:51:00,6.24576,6.24742,6.24576,6.24646,14000000.0
2006-03-13 11:52:00,6.24726,6.24726,6.24611,6.24646,18000000.0
2006-03-13 11:53:00,6.2464,6.24706,6.24574,6.24687,16000000.0
2006-03-13 11:54:00,6.24713,6.24733,6.24628,6.24628,8000000.0
2006-03-13 11:55:00,6.24649,6.24694,6.2461,6.24658,8000000.0
2006-03-13 11:56:00,6.24698,6.2474,6.24637,6.24693,8000000.0
2006-03-13 11:57:00,6.24649,6.24739,6.24629,6.24719,11000000.0
2006-03-13 11:58:00,6.2473,6.2476,6.24603,6.24744,14000000.0
2006-03-13 11:59:00,6.24691,6.24817,6.2464,6.24817,11000000.0
2006-03-13 12:00:00,6.24814,6.24925,6.24814,6.24888,15000000.0
2006-03-13 12:01:00,6.24864,6.24884,6.24752,6.24765,13000000.0
2006-03-13 12:02:00,6.24893,6.24936,6.24767,6.24845,15000000.0
2006-03-13 12:03:00,6.24839,6.24978,6.24816,6.24978,11000000.0
2006-03-13 12:04:00,6.24962,6.24968,6.24802,6.24968,9000000.0
2006-03-13 12:05:00,6.24929,6.24932,6.24806,6.24885,9000000.0
2006-03-13 12:06:00,6.24831,6.24856,6.24752,6.24766,15000000.0
2006-03-13 12:07:00,6.24782,6.24863,6.24772,6.24845,11000000.0
2006-03-13 12:08:00,6.24806,6.24842,6.24702,6.24808,8000000.0
2006-03-13 12:09:00,6.24848,6.24878,6.24693,6.24693,18000000.0
2006-03-13 12:10:00,6.24619,6.24758,6.24619,6.24758,14000000.0
2006-03-13 12:11:00,6.2479,6.25053,6.24742,6.25053,9000000.0
2006-03-13 12:12:00,6.25045,6.25084,6.24926,6.24985,18000000.0
2006-03-13 12:13:00,6.25,6.25209,6.24988,6.25003,12000000.0
2006-03-13 12:14:00,6.24991,6.25109,6.2498,6.25071,10000000.0
2006-03-13 12:15:00,6.25066,6.25097,6.24995,6.25097,8000000.0
2006-03-13 12:16:00,6.24718,6.251,6.24718,6.25049,14000000.0
2006-03-13 12:17:00,6.25035,6.25143,6.24984,6.25143,13000000.0
2006-03-13 12:18:00,6.25114,6.25114,6.24945,6.25009,10000000.0
2006-03-13 12:19:00,6.24982,6.25036,6.24933,6.25023,11000000.0
2006-03-13 12:20:00,6.25019,6.25098,6.24937,6.25098,8000000.0
2006-03-13 12:21:00,6.25125,6.25125,6.24889,6.24889,20000000.0
2006-03-13 12:22:00,6.24887,6.25118,6.24887,6.24985,14000000.0
2006-03-13 12:23:00,6.25047,6.25054,6.24954,6.24954,11000000.0
2006-03-13 12:24:00,6.24924,6.25088,6.24903,6.24946,17000000.0
2006-03-13 12:25:00,6.24964,6.25068,6.24964,6.24987,12000000.0
2006-03-13 12:26:00,6.25005,6.25066,6.25005,6.25066,7000000.0
2006-03-13 12:27:00,6.25007,6.25052,6.24917,6.25052,7000000.0
2006-03-13 12:28:00,6.25052,6.25052,6.2492,6.2492,19000000.0
2006-03-13 12:29:00,6.24925,6.2502,6.24925,6.25019,12000000.0
2006-03-13 12:30:00,6.24958,6.25031,6.24894,6.25001,10000000.0
2006-03-13 12:31:00,6.24995,6.25048,6.24911,6.24977,12000000.0
2006-03-13 12:32:00,6.24867,6.25024,6.24859,6.24874,12000000.0
2006-03-13 12:33:00,6.24911,6.25065,6.24901,6.24979,15000000.0
2006-03-13 12:34:00,6.249,6.25036,6.249,6.25036,12000000.0
2006-03-13 12:35:00,6.25134,6.25134,6.25008,6.25132,12000000.0
2006-03-13 12:36:00,6.25045,6.25067,6.24911,6.25024,15000000.0
2006-03-13 12:37:00,6.25027,6.25027,6.24861,6.24966,8000000.0
2006-03-13 12:38:00,6.24938,6.25056,6.24891,6.24951,15000000.0
2006-03-13 12:39:00,6.25018,6.25091,6.24941,6.25053,14000000.0
2006-03-13 12:40:00,6.25079,6.25159,6.24914,6.24987,18000000.0
2006-03-13 12:41:00,6.24992,6.25028,6.24908,6.2502,11000000.0
2006-03-13 12:42:00,6.24988,6.25035,6.2491,6.2491,17000000.0
2006-03-13 12:43:00,6.2478,6.24942,6.2478,6.24898,11000000.0
2006-03-13 12:44:00,6.24869,6.2488,6.2478,6.24861,13000000.0
2006-03-13 12:45:00,6.24795,6.24879,6.24732,6.24862,10000000.0
2006-03-13 12:46:00,6.24834,6.24884,6.24781,6.24884,20000000.0
2006-03-13 12:47:00,6.24905,6.24905,6.24828,6.24855,10000000.0
2006-03-13 12:48:00,6.24827,6.24827,6.24746,6.24761,10000000.0
2006-03-13 12:49:00,6.24701,6.24845,6.24696,6.24845,15000000.0
2006-03-13 12:50:00,6.24847,6.24954,6.24705,6.24705,14000000.0
2006-03-13 12:51:00,6.24788,6.24816,6.24721,6.24733,14000000.0
2006-03-13 12:52:00,6.24744,6.24803,6.2473,6.2473,9000000.0
2006-03-13 12:53:00,6.2469,6.2471,6.24573,6.24573,9000000.0
2006-03-13 12:54:00,6.24694,6.24782,6.24657,6.24657,20000000.0
2006-03-13 12:55:00,6.24682,6.2475,6.2458,6.24627,12000000.0
2006-03-13 12:56:00,6.24595,6.24602,6.24567,6.24567,7000000.0
2006-03-13 12:57:00,6.24612,6.2477,6.24603,6.2477,13000000.0
2006-03-13 12:58:00,6.24811,6.24811,6.24652,6.2476,16000000.0
2006-03-13 12:59:00,6.24754,6.24804,6.24681,6.24804,14000000.0
2006-03-13 13:00:00,6.24843,6.24843,6.24708,6.24821,12000000.0
2006-03-13 13:01:00,6.24853,6.24853,6.24681,6.24743,17000000.0
2006-03-13 13:02:00,6.24831,6.24881,6.24772,6.24839,10000000.0
2006-03-13 13:03:00,6.24822,6.24862,6.24705,6.24862,22000000.0
2006-03-13 13:04:00,6.24812,6.24852,6.24627,6.24752,20000000.0
2006-03-13 13:05:00,6.24724,6.24771,6.24624,6.24742,14000000.0
2006-03-13 13:06:00,6.24768,6.24771,6.24681,6.24771,17000000.0
2006-03-13 13:07:00,6.24747,6.24806,6.24616,6.24781,22000000.0
2006-03-13 13:08:00,6.24774,6.24854,6.24731,6.24831,12000000.0
2006-03-13 13:09:00,6.24685,6.2483,6.24668,6.24796,12000000.0
2006-03-13 13:10:00,6.24749,6.24798,6.24674,6.24674,20000000.0
2006-03-13 13:11:00,6.24718,6.24786,6.24583,6.24621,12000000.0
2006-03-13 13:12:00,6.246,6.24682,6.24575,6.24641,16000000.0
2006-03-13 13:13:00,6.24655,6.24701,6.2461,6.24701,14000000.0
2006-03-13 13:14:00,6.24791,6.24791,6.24639,6.2472,17000000.0
2006-03-13 13:15:00,6.24722,6.24747,6.24616,6.24616,7000000.0
2006-03-13 13:16:00,6.24646,6.24718,6.24605,6.24667,9000000.0
2006-03-13 13:17:00,6.2462,6.24678,6.24535,6.24665,15000000.0
2006-03-13 13:18:00,6.24672,6.24748,6.24535,6.24535,17000000.0
2006-03-13 13:19:00,6.24545,6.24655,6.2452,6.24594,15000000.0
2006-03-13 13:20:00,6.24617,6.24676,6.24531,6.2462,12000000.0
2006-03-13 13:21:00,6.24561,6.24828,6.24525,6.24772,24000000.0
2006-03-13 13:22:00,6.24849,6.24849,6.24632,6.24632,12000000.0
2006-03-13 13:23:00,6.24667,6.24761,6.24513,6.24588,12000000.0
2006-03-13 13:24:00,6.24595,6.24663,6.24532,6.24634,18000000.0
2006-03-13 13:25:00,6.24725,6.24838,6.2464,6.24674,12000000.0
2006-03-13 13:26:00,6.24708,6.24801,6.24702,6.24738,12000000.0
2006-03-13 13:27:00,6.24743,6.24829,6.24682,6.24682,9000000.0
2006-03-13 13:28:00,6.24799,6.24809,6.24739,6.24809,15000000.0
2006-03-13 13:29:00,6.24728,6.24768,6.24672,6.24759,14000000.0
2006-03-13 13:30:00,6.24698,6.24707,6.24615,6.24615,11000000.0
2006-03-13 13:31:00,6.24559,6.24642,6.24516,6.24616,11000000.0
2006-03-13 13:32:00,6.24623,6.24632,6.24547,6.24612,8000000.0
2006-03-13 13:33:00,6.24567,6.2462,6.24457,6.24506,14000000.0
2006-03-13 13:34:00,6.2459,6.24599,6.24444,6.24553,11000000.0
2006-03-13 13:35:00,6.24551,6.2463,6.2446,6.24482,16000000.0
2006-03-13 13:36:00,6.24614,6.24614,6.2445,6.2445,8000000.0
2006-03-13 13:37:00,6.2445,6.2467,6.2445,6.2467,17000000.0
2006-03-13 13:38:00,6.24631,6.24667,6.24519,6.24608,14000000.0
2006-03-13 13:39:00,6.24596,6.24615,6.24503,6.24605,10000000.0
2006-03-13 13:40:00,6.24656,6.24656,6.24562,6.24616,8000000.0
2006-03-13 13:41:00,6.24722,6.24722,6.24667,6.24699,11000000.0
2006-03-13 13:42:00,6.24674,6.24706,6.24674,6.24706,14000000.0
2006-03-13 13:43:00,6.24739,6.24774,6.246,6.24774,11000000.0
2006-03-13 13:44:00,6.24771,6.24771,6.24622,6.24705,11000000.0
2006-03-13 13:45:00,6.24735,6.24735,6.24494,6.24494,14000000.0
2006-03-13 13:46:00,6.24484,6.2458,6.24455,6.2446,11000000.0
2006-03-13 13:47:00,6.245,6.24644,6.245,6.24542,13000000.0
2006-03-13 13:48:00,6.24522,6.24636,6.24496,6.24519,14000000.0
2006-03-13 13:49:00,6.24498,6.24622,6.24455,6.2459,12000000.0
2006-03-13 13:50:00,6.24639,6.24722,6.24542,6.24563,16000000.0
2006-03-13 13:51:00,6.2459,6.24761,6.2459,6.2476,14000000.0
2006-03-13 13:52:00,6.2474,6.24764,6.24587,6.24587,10000000.0
2006-03-13 13:53:00,6.24569,6.24741,6.24569,6.24684,10000000.0
2006-03-13 13:54:00,6.24706,6.24728,6.24584,6.24584,8000000.0
2006-03-13 13:55:00,6.24671,6.24777,6.24654,6.24735,13000000.0
2006-03-13 13:56:00,6.24753,6.2484,6.24672,6.24768,17000000.0
2006-03-13 13:57:00,6.24909,6.24936,6.2477,6.2477,13000000.0
2006-03-13 13:58:00,6.24775,6.24927,6.24775,6.24927,7000000.0
2006-03-13 13:59:00,6.24988,6.25009,6.24889,6.24981,9000000.0
2006-03-13 14:00:00,6.24995,6.24995,6.24804,6.24873,7000000.0
2006-03-13 14:01:00,6.24884,6.24884,6.24648,6.2467,11000000.0
2006-03-13 14:02:00,6.24658,6.2481,6.24652,6.24749,19000000.0
2006-03-13 14:03:00,6.24771,6.24862,6.24751,6.24814,13000000.0
2006-03-13 14:04:00,6.24849,6.24888,6.24681,6.24876,22000000.0
2006-03-13 14:05:00,6.24882,6.24882,6.24667,6.24794,17000000.0
2006-03-13 14:06:00,6.24842,6.24883,6.24746,6.2484,11000000.0
2006-03-13 14:07:00,6.24813,6.24945,6.24776,6.24923,9000000.0
2006-03-13 14:08:00,6.24967,6.2511,6.24967,6.2511,11000000.0
2006-03-13 14:09:00,6.2498,6.25103,6.24961,6.25091,12000000.0
2006-03-13 14:10:00,6.25112,6.25158,6.25026,6.25122,13000000.0
2006-03-13 14:11:00,6.25072,6.25072,6.24887,6.24967,14000000.0
2006-03-13 14:12:00,6.2498,6.25043,6.24923,6.24967,11000000.0
2006-03-13 14:13:00,6.24952,6.25039,6.24917,6.24965,11000000.0
2006-03-13 14:14:00,6.2502,6.25103,6.2502,6.2504,7000000.0
2006-03-13 14:15:00,6.25052,6.25067,6.24946,6.24984,14000000.0
2006-03-13 14:16:00,6.24952,6.25069,6.24863,6.24863,13000000.0
2006-03-13 14:17:00,6.24823,6.25025,6.24823,6.24998,22000000.0
2006-03-13 14:18:00,6.25012,6.25071,6.24927,6.24991,15000000.0
2006-03-13 14:19:00,6.24998,6.25082,6.24938,6.24938,12000000.0
2006-03-13 14:20:00,6.24947,6.25004,6.24881,6.24951,7000000.0
2006-03-13 14:21:00,6.24944,6.24997,6.24876,6.24903,13000000.0
2006-03-13 14:22:00,6.24939,6.25013,6.24932,6.25009,8000000.0
2006-03-13 14:23:00,6.25026,6.25041,6.24925,6.24952,11000000.0
2006-03-13 14:24:00,6.24961,6.25012,6.24955,6.24986,13000000.0
2006-03-13 14:25:00,6.25037,6.25141,6.24982,6.25141,15000000.0
2006-03-13 14:26:00,6.25141,6.25141,6.25063,6.25094,8000000.0
2006-03-13 14:27:00,6.25087,6.25118,6.25014,6.25014,10000000.0
2006-03-13 14:28:00,6.24982,6.25101,6.24982,6.25024,11000000.0
2006-03-13 14:29:00,6.25099,6.25132,6.24973,6.25112,21000000.0
2006-03-13 14:30:00,6.25111,6.2517,6.25005,6.25005,11000000.0
2006-03-13 14:31:00,6.25037,6.25156,6.24978,6.2505,17000000.0
2006-03-13 14:32:00,6.25073,6.25132,6.24937,6.25047,15000000.0
2006-03-13 14:33:00,6.25035,6.25066,6.24912,6.24912,8000000.0
2006-03-13 14:34:00,6.24869,6.24994,6.24859,6.24985,9000000.0
2006-03-13 14:35:00,6.25038,6.25062,6.24899,6.249,11000000.0
2006-03-13 14:36:00,6.24935,6.25132,6.24914,6.24917,15000000.0
2006-03-13 14:37:00,6.24963,6.25054,6.24944,6.25054,8000000.0
2006-03-13 14:38:00,6.25103,6.25113,6.25077,6.25106,10000000.0
2006-03-13 14:39:00,6.25151,6.25176,6.25049,6.25176,19000000.0
2006-03-13 14:40:00,6.25218,6.25271,6.2511,6.252,15000000.0
2006-03-13 14:41:00,6.25291,6.25301,6.25064,6.25203,15000000.0
2006-03-13 14:42:00,6.25194,6.25293,6.25074,6.25144,17000000.0
2006-03-13 14:43:00,6.25101,6.25235,6.25043,6.25194,15000000.0
2006-03-13 14:44:00,6.25185,6.25246,6.25095,6.25214,15000000.0
2006-03-13 14:45:00,6.2516,6.2516,6.25108,6.25128,9000000.0
2006-03-13 14:46:00,6.25142,6.25233,6.25142,6.25233,11000000.0
2006-03-13 14:47:00,6.25242,6.25271,6.25146,6.25232,12000000.0
2006-03-13 14:48:00,6.25209,6.25273,6.25182,6.25239,12000000.0
2006-03-13 14:49:00,6.25167,6.25185,6.25061,6.25071,12000000.0
2006-03-13 14:50:00,6.25012,6.2504,6.24858,6.24858,15000000.0
2006-03-13 14:51:00,6.24926,6.25007,6.2484,6.24864,10000000.0
2006-03-13 14:52:00,6.24871,6.24996,6.24853,6.2497,13000000.0
2006-03-13 14:53:00,6.24915,6.24929,6.24762,6.24842,13000000.0
2006-03-13 14:54:00,6.24817,6.24899,6.24803,6.24861,9000000.0
2006-03-13 14:55:00,6.24845,6.24934,6.24768,6.24866,16000000.0
2006-03-13 14:56:00,6.24921,6.24926,6.24791,6.24862,15000000.0
2006-03-13 14:57:00,6.24912,6.24912,6.24748,6.24855,15000000.0
2006-03-13 14:58:00,6.24743,6.24815,6.24701,6.24781,11000000.0
2006-03-13 14:59:00,6.2482,6.24918,6.2482,6.24843,14000000.0
2006-03-13 15:00:00,6.24858,6.24972,6.24816,6.2491,18000000.0
2006-03-13 15:01:00,6.24787,6.24942,6.24775,6.24879,12000000.0
2006-03-13 15:02:00,6.24899,6.24982,6.24877,6.24977,7000000.0
2006-03-13 15:03:00,6.24917,6.2495,6.24799,6.24813,18000000.0
2006-03-13 15:04:00,6.24904,6.25049,6.2489,6.24968,21000000.0
2006-03-13 15:05:00,6.24793,6.24977,6.24774,6.24774,13000000.0
2006-03-13 15:06:00,6.24768,6.24816,6.24747,6.24797,14000000.0
2006-03-13 15:07:00,6.2485,6.24974,6.24836,6.24931,22000000.0
2006-03-13 15:08:00,6.25042,6.25124,6.25002,6.25111,10000000.0
2006-03-13 15:09:00,6.24969,6.2511,6.24969,6.25082,9000000.0
2006-03-13 15:10:00,6.25087,6.25106,6.24988,6.25106,14000000.0
2006-03-13 15:11:00,6.25137,6.25137,6.24977,6.25087,12000000.0
2006-03-13 15:12:00,6.24998,6.25079,6.24888,6.25,13000000.0
2006-03-13 15:13:00,6.25099,6.25148,6.24978,6.25013,12000000.0
2006-03-13 15:14:00,6.24974,6.25149,6.24974,6.25132,10000000.0
2006-03-13 15:15:00,6.25128,6.25128,6.24958,6.25021,16000000.0
2006-03-13 15:16:00,6.24899,6.25026,6.24866,6.24866,15000000.0
2006-03-13 15:17:00,6.24945,6.24984,6.24796,6.24796,14000000.0
2006-03-13 15:18:00,6.24818,6.2489,6.24788,6.24817,12000000.0
2006-03-13 15:19:00,6.24855,6.24873,6.24789,6.24867,11000000.0
2006-03-13 15:20:00,6.24884,6.24884,6.24718,6.24788,14000000.0
2006-03-13 15:21:00,6.24812,6.24928,6.24738,6.2479,14000000.0
2006-03-13 15:22:00,6.24811,6.24879,6.2474,6.24776,10000000.0
2006-03-13 15:23:00,6.24752,6.24818,6.24664,6.24668,11000000.0
2006-03-13 15:24:00,6.24696,6.24696,6.24628,6.24676,10000000.0
2006-03-13 15:25:00,6.24673,6.2469,6.24562,6.24577,16000000.0
2006-03-13 15:26:00,6.24556,6.24566,6.24456,6.24561,15000000.0
2006-03-13 15:27:00,6.24579,6.24579,6.24486,6.2453,10000000.0
2006-03-13 15:28:00,6.24511,6.24546,6.24449,6.24454,11000000.0
2006-03-13 15:29:00,6.24511,6.24613,6.2444,6.24509,19000000.0
2006-03-13 15:30:00,6.24474,6.24561,6.24445,6.24561,10000000.0
2006-03-13 15:31:00,6.24544,6.24567,6.2447,6.2453,14000000.0
2006-03-13 15:32:00,6.24541,6.24595,6.2447,6.24482,12000000.0
2006-03-13 15:33:00,6.24484,6.24618,6.24423,6.24485,20000000.0
2006-03-13 15:34:00,6.24558,6.24605,6.24492,6.24588,12000000.0
2006-03-13 15:35:00,6.24549,6.24634,6.24466,6.24466,12000000.0
2006-03-13 15:36:00,6.24406,6.24543,6.24386,6.2452,10000000.0
2006-03-13 15:37:00,6.24507,6.24564,6.24413,6.24564,10000000.0
2006-03-13 15:38:00,6.24551,6.24617,6.24478,6.24605,13000000.0
2006-03-13 15:39:00,6.24643,6.24675,6.24563,6.24618,7000000.0
2006-03-13 15:40:00,6.2465,6.24706,6.24493,6.24493,10000000.0
2006-03-13 15:41:00,6.24511,6.24627,6.24511,6.24627,9000000.0
2006-03-13 15:42:00,6.24663,6.24663,6.24521,6.24521,13000000.0
2006-03-13 15:43:00,6.24521,6.24591,6.24493,6.24591,16000000.0
2006-03-13 15:44:00,6.24597,6.24614,6.24481,6.2457,14000000.0
2006-03-13 15:45:00,6.24547,6.24561,6.24452,6.24561,15000000.0
2006-03-13 15:46:00,6.24569,6.24633,6.24501,6.24514,13000000.0
2006-03-13 15:47:00,6.24461,6.24643,6.24461,6.24556,9000000.0
2006-03-13 15:48:00,6.24621,6.24684,6.24537,6.24595,21000000.0
2006-03-13 15:49:00,6.24656,6.24921,6.24656,6.24892,23000000.0
2006-03-13 15:50:00,6.24871,6.24909,6.24775,6.24864,12000000.0
2006-03-13 15:51:00,6.24859,6.24953,6.24808,6.24808,19000000.0
2006-03-13 15:52:00,6.24758,6.24819,6.24687,6.24687,15000000.0
2006-03-13 15:53:00,6.24703,6.2488,6.24703,6.24715,14000000.0
2006-03-13 15:54:00,6.24803,6.24864,6.24707,6.24851,15000000.0
2006-03-13 15:55:00,6.2485,6.25076,6.24845,6.25076,12000000.0
2006-03-13 15:56:00,6.25018,6.25164,6.25018,6.25116,18000000.0
2006-03-13 15:57:00,6.25158,6.25193,6.24997,6.25047,10000000.0
2006-03-13 15:58:00,6.25091,6.25091,6.24948,6.24983,22000000.0
2006-03-13 15:59:00,6.25016,6.25186,6.2498,6.25087,12000000.0
2006-03-13 16:00:00,6.2512,6.25308,6.24969,6.25303,12000000.0
2006-03-13 16:01:00,6.25184,6.25262,6.25123,6.25262,12000000.0
2006-03-13 16:02:00,6.2524,6.2524,6.25076,6.25188,13000000.0
2006-03-13 16:03:00,6.25177,6.25243,6.25055,6.25243,13000000.0
2006-03-13 16:04:00,6.25249,6.25269,6.25151,6.25227,11000000.0
2006-03-13 16:05:00,6.2513,6.25234,6.25092,6.25181,9000000.0
2006-03-13 16:06:00,6.25193,6.25197,6.25031,6.25067,14000000.0
2006-03-13 16:07:00,6.25056,6.2516,6.25056,6.25068,15000000.0
2006-03-13 16:08:00,6.25094,6.25153,6.25014,6.25132,15000000.0
2006-03-13 16:09:00,6.25135,6.25135,6.24888,6.24979,17000000.0
2006-03-13 16:10:00,6.25016,6.2509,6.2494,6.25015,14000000.0
2006-03-13 16:11:00,6.25005,6.25067,6.24929,6.25067,9000000.0
2006-03-13 16:12:00,6.25054,6.25073,6.24968,6.24982,15000000.0
2006-03-13 16:13:00,6.25088,6.25121,6.25039,6.25116,14000000.0
2006-03-13 16:14:00,6.25161,6.25219,6.25063,6.2515,12000000.0
2006-03-13 16:15:00,6.25111,6.25199,6.25014,6.25143,14000000.0
2006-03-13 16:16:00,6.25119,6.25166,6.25006,6.25059,13000000.0
2006-03-13 16:17:00,6.25112,6.2513,6.24987,6.2507,18000000.0
2006-03-13 16:18:00,6.25116,6.25148,6.25043,6.25119,13000000.0
2006-03-13 16:19:00,6.25085,6.2513,6.24974,6.25098,8000000.0
2006-03-13 16:20:00,6.25146,6.25146,6.24989,6.25015,13000000.0
2006-03-13 16:21:00,6.24977,6.25078,6.24925,6.24925,12000000.0
2006-03-13 16:22:00,6.24925,6.25093,6.24925,6.24947,11000000.0
2006-03-13 16:23:00,6.25133,6.25152,6.25003,6.25059,14000000.0
2006-03-13 16:24:00,6.25052,6.25155,6.24969,6.25089,15000000.0
2006-03-13 16:25:00,6.25038,6.25038,6.24944,6.25015,11000000.0
2006-03-13 16:26:00,6.24989,6.25109,6.24962,6.25109,8000000.0
2006-03-13 16:27:00,6.25164,6.25164,6.25014,6.25089,10000000.0
2006-03-13 16:28:00,6.25118,6.2516,6.25013,6.25021,15000000.0
2006-03-13 16:29:00,6.25013,6.25045,6.25,6.25033,7000000.0
2006-03-13 16:30:00,6.25144,6.25154,6.25117,6.25127,16000000.0
2006-03-13 16:31:00,6.25106,6.25124,6.2508,6.25101,14000000.0
2006-03-13 16:32:00,6.25059,6.25102,6.25002,6.25101,7000000.0
2006-03-13 16:33:00,6.25124,6.25124,6.24956,6.24964,8000000.0
2006-03-13 16:34:00,6.25011,6.25111,6.25011,6.25016,8000000.0
2006-03-13 16:35:00,6.25132,6.25132,6.24941,6.25022,9000000.0
2006-03-13 16:36:00,6.25064,6.25135,6.24972,6.24972,13000000.0
2006-03-13 16:37:00,6.24969,6.25113,6.24969,6.25014,18000000.0
2006-03-13 16:38:00,6.2504,6.25124,6.24977,6.2504,18000000.0
2006-03-13 16:39:00,6.24949,6.25013,6.24877,6.25013,20000000.0
2006-03-13 16:40:00,6.24982,6.251,6.24847,6.24924,13000000.0
2006-03-13 16:41:00,6.24939,6.25006,6.24856,6.24866,20000000.0
2006-03-13 16:42:00,6.24842,6.2497,6.24841,6.24858,18000000.0
2006-03-13 16:43:00,6.24899,6.24977,6.24835,6.24835,15000000.0
2006-03-13 16:44:00,6.24938,6.24993,6.24869,6.24942,20000000.0
2006-03-13 16:45:00,6.24895,6.25041,6.24895,6.25036,13000000.0
2006-03-13 16:46:00,6.25024,6.25024,6.2489,6.2497,15000000.0
2006-03-13 16:47:00,6.24974,6.25012,6.24919,6.24919,8000000.0
2006-03-13 16:48:00,6.24962,6.25082,6.24962,6.25079,11000000.0
2006-03-13 16:49:00,6.25045,6.25045,6.24948,6.24965,12000000.0
2006-03-13 16:50:00,6.25031,6.25115,6.24966,6.25115,15000000.0
2006-03-13 16:51:00,6.25153,6.25154,6.24879,6.24896,18000000.0
2006-03-13 16:52:00,6.25035,6.25126,6.24969,6.2505,14000000.0
2006-03-13 16:53:00,6.24955,6.25046,6.24872,6.25046,8000000.0
2006-03-13 16:54:00,6.2506,6.2506,6.24928,6.25034,11000000.0
2006-03-13 16:55:00,6.25026,6.25081,6.24919,6.24996,12000000.0
2006-03-13 16:56:00,6.25052,6.25052,6.24897,6.25012,10000000.0
2006-03-13 16:57:00,6.25028,6.2507,6.24981,6.24981,8000000.0
2006-03-13 16:58:00,6.24921,6.25014,6.24887,6.25008,9000000.0
2006-03-13 16:59:00,6.25032,6.25055,6.24932,6.25036,13000000.0
2006-03-13 17:00:00,6.25094,6.25121,6.24989,6.25077,11000000.0
2006-03-13 17:01:00,6.25007,6.25019,6.24884,6.24924,12000000.0
2006-03-13 17:02:00,6.24823,6.24824,6.24719,6.24797,10000000.0
2006-03-13 17:03:00,6.24795,6.24838,6.24723,6.24814,16000000.0
2006-03-13 17:04:00,6.24819,6.2509,6.24767,6.2509,13000000.0
2006-03-13 17:05:00,6.2493,6.25016,6.24822,6.25016,16000000.0
2006-03-13 17:06:00,6.24959,6.25041,6.24819,6.24929,12000000.0
2006-03-13 17:07:00,6.24852,6.25067,6.2483,6.25067,8000000.0
2006-03-13 17:08:00,6.25038,6.25038,6.24779,6.24835,21000000.0
2006-03-13 17:09:00,6.24821,6.24948,6.24818,6.24907,16000000.0
2006-03-13 17:10:00,6.24899,6.24924,6.24813,6.24813,11000000.0
2006-03-13 17:11:00,6.24818,6.24875,6.24773,6.24875,11000000.0
2006-03-13 17:12:00,6.24938,6.24972,6.24825,6.24835,9000000.0
2006-03-13 17:13:00,6.24807,6.24938,6.24775,6.24901,9000000.0
2006-03-13 17:14:00,6.24937,6.24947,6.24773,6.24898,17000000.0
2006-03-13 17:15:00,6.24868,6.24976,6.24814,6.24876,11000000.0
2006-03-13 17:16:00,6.247,6.24899,6.247,6.24754,15000000.0
2006-03-13 17:17:00,6.24727,6.2481,6.24686,6.24768,13000000.0
2006-03-13 17:18:00,6.24798,6.24843,6.24741,6.24747,15000000.0
2006-03-13 17:19:00,6.24729,6.24831,6.24648,6.24831,17000000.0
2006-03-13 17:20:00,6.24823,6.2486,6.24731,6.24852,12000000.0
2006-03-13 17:21:00,6.24797,6.24852,6.2474,6.24788,7000000.0
2006-03-13 17:22:00,6.2478,6.24882,6.24683,6.24741,14000000.0
2006-03-13 17:23:00,6.24723,6.24901,6.24685,6.2483,13000000.0
2006-03-13 17:24:00,6.24776,6.24855,6.2476,6.24855,9000000.0
2006-03-13 17:25:00,6.24847,6.24857,6.24775,6.24832,11000000.0
2006-03-13 17:26:00,6.2483,6.24882,6.24676,6.24676,16000000.0
2006-03-13 17:27:00,6.2459,6.2468,6.24514,6.24514,9000000.0
2006-03-13 17:28:00,6.24423,6.24587,6.24405,6.2445,15000000.0
2006-03-13 17:29:00,6.24536,6.24684,6.24536,6.24623,11000000.0
2006-03-13 17:30:00,6.24481,6.24649,6.24414,6.24531,19000000.0
2006-03-13 17:31:00,6.24563,6.2465,6.24538,6.24552,11000000.0
2006-03-13 17:32:00,6.24517,6.2459,6.24465,6.24488,9000000.0
2006-03-13 17:33:00,6.24523,6.24564,6.24395,6.24431,10000000.0
2006-03-13 17:34:00,6.2457,6.24616,6.24405,6.24405,14000000.0
2006-03-13 17:35:00,6.24423,6.24569,6.24423,6.24491,13000000.0
2006-03-13 17:36:00,6.24485,6.24537,6.24426,6.24426,11000000.0
2006-03-13 17:37:00,6.24411,6.24702,6.24411,6.24702,15000000.0
2006-03-13 17:38:00,6.24706,6.24754,6.24502,6.2451,17000000.0
2006-03-13 17:39:00,6.24508,6.24645,6.24508,6.24573,8000000.0
2006-03-13 17:40:00,6.24622,6.24671,6.24536,6.24576,12000000.0
2006-03-13 17:41:00,6.24527,6.24704,6.24492,6.24531,21000000.0
2006-03-13 17:42:00,6.24674,6.24735,6.24615,6.2471,13000000.0
2006-03-13 17:43:00,6.24598,6.24706,6.24541,6.24548,11000000.0
2006-03-13 17:44:00,6.24571,6.24707,6.24568,6.24568,19000000.0
2006-03-13 17:45:00,6.24548,6.24641,6.24533,6.24625,10000000.0
2006-03-13 17:46:00,6.24613,6.24665,6.24493,6.24522,13000000.0
2006-03-13 17:47:00,6.24663,6.24703,6.24546,6.24546,9000000.0
2006-03-13 17:48:00,6.24563,6.24697,6.24563,6.24569,14000000.0
2006-03-13 17:49:00,6.24544,6.24706,6.24544,6.24682,14000000.0
2006-03-13 17:50:00,6.24755,6.24826,6.24617,6.24826,17000000.0
2006-03-13 17:51:00,6.24819,6.24848,6.24681,6.24681,13000000.0
2006-03-13 17:52:00,6.24679,6.24846,6.24604,6.24604,24000000.0
2006-03-13 17:53:00,6.24552,6.2478,6.24552,6.24633,16000000.0
2006-03-13 17:54:00,6.24671,6.24795,6.24649,6.24709,16000000.0
2006-03-13 17:55:00,6.2474,6.24889,6.24727,6.24751,13000000.0
2006-03-13 17:56:00,6.24749,6.24856,6.2472,6.2472,15000000.0
2006-03-13 17:57:00,6.24791,6.24875,6.24773,6.24819,10000000.0
2006-03-13 17:58:00,6.24814,6.25012,6.24814,6.25012,15000000.0
2006-03-13 17:59:00,6.25035,6.25082,6.24866,6.24977,13000000.0
2006-03-13 18:00:00,6.24952,6.24978,6.24765,6.24781,7000000.0
2006-03-13 18:01:00,6.24647,6.2468,6.24538,6.2468,18000000.0
2006-03-13 18:02:00,6.24584,6.24733,6.24582,6.24656,17000000.0
2006-03-13 18:03:00,6.24654,6.24724,6.24555,6.24705,16000000.0
2006-03-13 18:04:00,6.24584,6.24744,6.24533,6.24638,14000000.0
2006-03-13 18:05:00,6.24754,6.24754,6.24592,6.24692,13000000.0
2006-03-13 18:06:00,6.24615,6.24732,6.24582,6.24732,18000000.0
2006-03-13 18:07:00,6.24669,6.24713,6.24581,6.24613,12000000.0
2006-03-13 18:08:00,6.24426,6.24505,6.24281,6.24281,18000000.0
2006-03-13 18:09:00,6.24256,6.24447,6.24256,6.24366,12000000.0
2006-03-13 18:10:00,6.24367,6.24558,6.24278,6.24443,13000000.0
2006-03-13 18:11:00,6.24333,6.24432,6.24299,6.24414,10000000.0
2006-03-13 18:12:00,6.24437,6.24511,6.24336,6.24464,11000000.0
2006-03-13 18:13:00,6.24523,6.24575,6.24369,6.24369,14000000.0
2006-03-13 18:14:00,6.24348,6.24382,6.2425,6.2435,10000000.0
2006-03-13 18:15:00,6.24191,6.24191,6.24059,6.24089,10000000.0
2006-03-13 18:16:00,6.23924,6.24024,6.23879,6.24024,9000000.0
2006-03-13 18:17:00,6.23946,6.24125,6.23946,6.23994,18000000.0
2006-03-13 18:18:00,6.24028,6.24053,6.23883,6.23977,14000000.0
2006-03-13 18:19:00,6.24052,6.24214,6.23944,6.23944,10000000.0
2006-03-13 18:20:00,6.23808,6.23907,6.23786,6.23845,15000000.0
2006-03-13 18:21:00,6.23786,6.23978,6.23754,6.23853,18000000.0
2006-03-13 18:22:00,6.23821,6.23987,6.23821,6.23987,14000000.0
2006-03-13 18:23:00,6.23982,6.23982,6.23821,6.23883,7000000.0
2006-03-13 18:24:00,6.23918,6.23964,6.23899,6.23915,9000000.0
2006-03-13 18:25:00,6.23974,6.24008,6.23881,6.23925,13000000.0
2006-03-13 18:26:00,6.23933,6.24042,6.2388,6.23973,16000000.0
2006-03-13 18:27:00,6.23998,6.24039,6.23851,6.23907,14000000.0
2006-03-13 18:28:00,6.2394,6.23952,6.23799,6.23912,13000000.0
2006-03-13 18:29:00,6.2391,6.2396,6.23868,6.23919,11000000.0
2006-03-13 18:30:00,6.23845,6.23918,6.23755,6.23875,16000000.0
2006-03-13 18:31:00,6.23933,6.23993,6.2385,6.2395,12000000.0
2006-03-13 18:32:00,6.23947,6.23957,6.23805,6.23805,11000000.0
2006-03-13 18:33:00,6.23813,6.23852,6.23707,6.23798,13000000.0
2006-03-13 18:34:00,6.2381,6.23832,6.23702,6.23719,13000000.0
2006-03-13 18:35:00,6.23877,6.2401,6.23855,6.2389,18000000.0
2006-03-13 18:36:00,6.23886,6.23962,6.23724,6.23804,18000000.0
2006-03-13 18:37:00,6.23764,6.23896,6.23745,6.23814,18000000.0
2006-03-13 18:38:00,6.2378,6.23863,6.23733,6.23801,11000000.0
2006-03-13 18:39:00,6.23865,6.23901,6.23754,6.23832,11000000.0
2006-03-13 18:40:00,6.23867,6.23981,6.23791,6.23874,14000000.0
2006-03-13 18:41:00,6.23844,6.23946,6.23767,6.23858,16000000.0
2006-03-13 18:42:00,6.23911,6.24125,6.23911,6.24125,14000000.0
2006-03-13 18:43:00,6.24138,6.2415,6.24014,6.2415,10000000.0
2006-03-13 18:44:00,6.24053,6.24188,6.24053,6.24167,13000000.0
2006-03-13 18:45:00,6.24177,6.24199,6.24003,6.24092,13000000.0
2006-03-13 18:46:00,6.24089,6.24204,6.24002,6.24147,12000000.0
2006-03-13 18:47:00,6.24146,6.24146,6.23955,6.24108,14000000.0
2006-03-13 18:48:00,6.24123,6.24212,6.24018,6.24076,15000000.0
2006-03-13 18:49:00,6.24044,6.24081,6.23908,6.23991,12000000.0
2006-03-13 18:50:00,6.24017,6.24055,6.23875,6.23875,9000000.0
2006-03-13 18:51:00,6.23839,6.23989,6.23839,6.23971,17000000.0
2006-03-13 18:52:00,6.23991,6.24138,6.23932,6.24138,9000000.0
2006-03-13 18:53:00,6.24198,6.24313,6.24101,6.24151,14000000.0
2006-03-13 18:54:00,6.24186,6.24418,6.24186,6.24332,14000000.0
2006-03-13 18:55:00,6.24341,6.24395,6.24249,6.24277,10000000.0
2006-03-13 18:56:00,6.24342,6.24348,6.24197,6.24301,16000000.0
2006-03-13 18:57:00,6.24261,6.24338,6.24218,6.2429,17000000.0
2006-03-13 18:58:00,6.24338,6.24338,6.24189,6.24257,14000000.0
2006-03-13 18:59:00,6.24129,6.24213,6.24052,6.24113,14000000.0
2006-03-13 19:00:00,6.24191,6.24244,6.2408,6.2408,15000000.0
2006-03-13 19:01:00,6.2404,6.2404,6.23961,6.23977,15000000.0
2006-03-13 19:02:00,6.23941,6.24073,6.23941,6.23961,14000000.0
2006-03-13 19:03:00,6.24015,6.2412,6.23913,6.24029,14000000.0
2006-03-13 19:04:00,6.24038,6.24152,6.23958,6.24043,12000000.0
2006-03-13 19:05:00,6.2408,6.24093,6.2394,6.23949,15000000.0
2006-03-13 19:06:00,6.23953,6.241,6.23953,6.24098,16000000.0
2006-03-13 19:07:00,6.241,6.24167,6.23971,6.24121,20000000.0
2006-03-13 19:08:00,6.24214,6.24382,6.24212,6.24373,8000000.0
2006-03-13 19:09:00,6.24358,6.24456,6.24312,6.24403,17000000.0
2006-03-13 19:10:00,6.24393,6.24485,6.24376,6.24485,9000000.0
2006-03-13 19:11:00,6.24503,6.24579,6.24395,6.24454,16000000.0
2006-03-13 19:12:00,6.24407,6.24502,6.24351,6.24464,13000000.0
2006-03-13 19:13:00,6.24436,6.24437,6.24281,6.24362,10000000.0
2006-03-13 19:14:00,6.24349,6.24368,6.2423,6.2433,20000000.0
2006-03-13 19:15:00,6.24303,6.24323,6.24193,6.24249,12000000.0
2006-03-13 19:16:00,6.24238,6.24243,6.2412,6.2412,8000000.0
2006-03-13 19:17:00,6.24243,6.24471,6.24243,6.24336,18000000.0
2006-03-13 19:18:00,6.2428,6.243,6.24239,6.2429,11000000.0
2006-03-13 19:19:00,6.243,6.24319,6.24296,6.24317,12000000.0
2006-03-13 19:20:00,6.24321,6.24347,6.2423,6.2423,14000000.0
2006-03-13 19:21:00,6.24303,6.24318,6.24139,6.24199,13000000.0
2006-03-13 19:22:00,6.24157,6.24226,6.24074,6.24137,12000000.0
2006-03-13 19:23:00,6.24111,6.24111,6.23946,6.24041,14000000.0
2006-03-13 19:24:00,6.24092,6.24171,6.24019,6.24122,19000000.0
2006-03-13 19:25:00,6.24065,6.24155,6.24023,6.24023,8000000.0
2006-03-13 19:26:00,6.24033,6.24127,6.24033,6.24105,7000000.0
2006-03-13 19:27:00,6.24056,6.24108,6.23971,6.24032,20000000.0
2006-03-13 19:28:00,6.24,6.24108,6.23999,6.24057,17000000.0
2006-03-13 19:29:00,6.24105,6.24217,6.24077,6.24217,10000000.0
2006-03-13 19:30:00,6.24037,6.24063,6.23959,6.24036,15000000.0
2006-03-13 19:31:00,6.23961,6.24002,6.23937,6.23962,11000000.0
2006-03-13 19:32:00,6.23937,6.24013,6.2392,6.23941,9000000.0
2006-03-13 19:33:00,6.23919,6.23998,6.23875,6.23964,14000000.0
2006-03-13 19:34:00,6.23905,6.24047,6.23891,6.23918,17000000.0
2006-03-13 19:35:00,6.23936,6.24088,6.23923,6.24088,8000000.0
2006-03-13 19:36:00,6.24055,6.24131,6.23941,6.24066,15000000.0
2006-03-13 19:37:00,6.24003,6.2401,6.23887,6.23994,8000000.0
2006-03-13 19:38:00,6.24051,6.24208,6.23981,6.24194,15000000.0
2006-03-13 19:39:00,6.24278,6.24321,6.24189,6.24321,17000000.0
2006-03-13 19:40:00,6.24226,6.24226,6.24079,6.24159,16000000.0
2006-03-13 19:41:00,6.24168,6.2432,6.2415,6.24247,11000000.0
2006-03-13 19:42:00,6.24242,6.24317,6.24175,6.24286,15000000.0
2006-03-13 19:43:00,6.24274,6.24384,6.24274,6.24307,14000000.0
2006-03-13 19:44:00,6.24274,6.24319,6.24252,6.24257,14000000.0
2006-03-13 19:45:00,6.24272,6.2445,6.24219,6.24448,15000000.0
2006-03-13 19:46:00,6.24334,6.2446,6.24331,6.2445,15000000.0
2006-03-13 19:47:00,6.24404,6.24474,6.24287,6.24287,16000000.0
2006-03-13 19:48:00,6.24291,6.24474,6.24264,6.24471,16000000.0
2006-03-13 19:49:00,6.24499,6.2455,6.2444,6.2446,8000000.0
2006-03-13 19:50:00,6.24435,6.24504,6.24403,6.24403,9000000.0
2006-03-13 19:51:00,6.24515,6.24515,6.24383,6.24445,19000000.0
2006-03-13 19:52:00,6.24449,6.2449,6.24382,6.24419,11000000.0
2006-03-13 19:53:00,6.24462,6.24532,6.24413,6.24487,14000000.0
2006-03-13 19:54:00,6.24429,6.24497,6.24322,6.24497,18000000.0
2006-03-13 19:55:00,6.24471,6.24505,6.24374,6.24505,13000000.0
2006-03-13 19:56:00,6.24484,6.24634,6.24457,6.24591,10000000.0
2006-03-13 19:57:00,6.2451,6.24622,6.24453,6.24622,16000000.0
2006-03-13 19:58:00,6.24654,6.24662,6.24552,6.24599,15000000.0
2006-03-13 19:59:00,6.24612,6.2472,6.24612,6.24628,14000000.0
2006-03-13 20:00:00,6.24583,6.2467,6.24559,6.24648,11000000.0
2006-03-13 20:01:00,6.24607,6.2469,6.24553,6.2469,24000000.0
2006-03-13 20:02:00,6.24735,6.24737,6.24546,6.24604,11000000.0
2006-03-13 20:03:00,6.24492,6.24599,6.24492,6.24529,11000000.0
2006-03-13 20:04:00,6.24518,6.24601,6.24518,6.24539,10000000.0
2006-03-13 20:05:00,6.24585,6.24648,6.24494,6.24648,17000000.0
2006-03-13 20:06:00,6.2466,6.24736,6.24605,6.24736,10000000.0
2006-03-13 20:07:00,6.24796,6.2483,6.24655,6.24764,14000000.0
2006-03-13 20:08:00,6.24696,6.24798,6.24628,6.24663,13000000.0
2006-03-13 20:09:00,6.24692,6.24762,6.24639,6.24662,11000000.0
2006-03-13 20:10:00,6.24646,6.24744,6.24634,6.24667,11000000.0
2006-03-13 20:11:00,6.24692,6.2476,6.24692,6.24744,9000000.0
2006-03-13 20:12:00,6.24714,6.24802,6.24654,6.24654,16000000.0
2006-03-13 20:13:00,6.247,6.24756,6.24648,6.24648,11000000.0
2006-03-13 20:14:00,6.2462,6.2475,6.2462,6.2469,19000000.0
2006-03-13 20:15:00,6.24722,6.24785,6.24587,6.24637,13000000.0
2006-03-13 20:16:00,6.24567,6.24663,6.24494,6.2466,15000000.0
2006-03-13 20:17:00,6.24648,6.24702,6.24579,6.24606,8000000.0
2006-03-13 20:18:00,6.24536,6.24648,6.24536,6.2463,14000000.0
2006-03-13 20:19:00,6.24607,6.24637,6.24492,6.24624,14000000.0
2006-03-13 20:20:00,6.24541,6.24541,6.2438,6.24412,12000000.0
2006-03-13 20:21:00,6.2438,6.24458,6.24333,6.24458,9000000.0
2006-03-13 20:22:00,6.24423,6.24539,6.24334,6.24408,17000000.0
2006-03-13 20:23:00,6.2445,6.24509,6.24352,6.24425,11000000.0
2006-03-13 20:24:00,6.24446,6.24467,6.24325,6.24341,16000000.0
2006-03-13 20:25:00,6.24406,6.24486,6.24379,6.2448,11000000.0
2006-03-13 20:26:00,6.24503,6.24521,6.24425,6.24425,8000000.0
2006-03-13 20:27:00,6.24519,6.24632,6.24439,6.24472,13000000.0
2006-03-13 20:28:00,6.24396,6.24441,6.24298,6.24351,15000000.0
2006-03-13 20:29:00,6.24373,6.24473,6.24285,6.24408,16000000.0
2006-03-13 20:30:00,6.24395,6.24444,6.243,6.24324,8000000.0
2006-03-13 20:31:00,6.24333,6.24405,6.24293,6.24329,18000000.0
2006-03-13 20:32:00,6.24296,6.24373,6.24225,6.24225,7000000.0
2006-03-13 20:33:00,6.24233,6.24405,6.24215,6.24279,13000000.0
2006-03-13 20:34:00,6.24271,6.24374,6.24266,6.24298,13000000.0
2006-03-13 20:35:00,6.24334,6.2442,6.2433,6.2433,9000000.0
2006-03-13 20:36:00,6.24308,6.2436,6.24237,6.2436,17000000.0
2006-03-13 20:37:00,6.24333,6.2442,6.2424,6.24323,14000000.0
2006-03-13 20:38:00,6.24304,6.24363,6.24223,6.24291,16000000.0
2006-03-13 20:39:00,6.24339,6.2443,6.24298,6.24304,14000000.0
2006-03-13 20:40:00,6.24295,6.24415,6.24283,6.24409,17000000.0
2006-03-13 20:41:00,6.24451,6.24451,6.24301,6.24383,16000000.0
2006-03-13 20:42:00,6.24415,6.2444,6.2424,6.24315,22000000.0
2006-03-13 20:43:00,6.24323,6.24412,6.24246,6.24327,18000000.0
2006-03-13 20:44:00,6.24418,6.24418,6.24262,6.24318,16000000.0
2006-03-13 20:45:00,6.24394,6.24431,6.2431,6.24369,8000000.0
2006-03-13 20:46:00,6.24397,6.24445,6.24267,6.24267,19000000.0
2006-03-13 20:47:00,6.24256,6.244,6.24226,6.24275,12000000.0
2006-03-13 20:48:00,6.24253,6.24352,6.24208,6.24352,9000000.0
2006-03-13 20:49:00,6.2435,6.24354,6.24141,6.24165,19000000.0
2006-03-13 20:50:00,6.24148,6.24219,6.24027,6.24027,15000000.0
2006-03-13 20:51:00,6.24108,6.24202,6.24043,6.24141,9000000.0
2006-03-13 20:52:00,6.24116,6.24177,6.24074,6.24107,11000000.0
2006-03-13 20:53:00,6.24051,6.24067,6.24037,6.24064,15000000.0
2006-03-13 20:54:00,6.24086,6.2423,6.24086,6.24185,12000000.0
2006-03-13 20:55:00,6.24156,6.24236,6.24156,6.24165,18000000.0
2006-03-13 20:56:00,6.24126,6.24157,6.24052,6.24052,12000000.0
2006-03-13 20:57:00,6.242,6.242,6.24044,6.24091,13000000.0
2006-03-13 20:58:00,6.241,6.24122,6.24001,6.24062,11000000.0
2006-03-13 20:59:00,6.24091,6.24122,6.23987,6.24122,11000000.0
2006-03-13 21:00:00,6.24012,6.24076,6.2398,6.24041,17000000.0
2006-03-13 21:01:00,6.24035,6.24058,6.23945,6.23945,10000000.0
2006-03-13 21:02:00,6.23993,6.24008,6.23908,6.23938,8000000.0
2006-03-13 21:03:00,6.23995,6.24081,6.239,6.24054,19000000.0
2006-03-13 21:04:00,6.23971,6.24046,6.23881,6.23881,18000000.0
2006-03-13 21:05:00,6.23918,6.24076,6.23918,6.24015,14000000.0
2006-03-13 21:06:00,6.24027,6.24066,6.23934,6.24066,12000000.0
2006-03-13 21:07:00,6.24022,6.24022,6.23866,6.23921,10000000.0
2006-03-13 21:08:00,6.24012,6.24074,6.23972,6.23972,14000000.0
2006-03-13 21:09:00,6.24006,6.24117,6.23968,6.24094,16000000.0
2006-03-13 21:10:00,6.24062,6.24062,6.23905,6.24057,15000000.0
2006-03-13 21:11:00,6.23984,6.24016,6.23823,6.23877,13000000.0
2006-03-13 21:12:00,6.2376,6.23836,6.23732,6.23828,10000000.0
2006-03-13 21:13:00,6.23852,6.23936,6.23725,6.23725,14000000.0
2006-03-13 21:14:00,6.2377,6.23813,6.2372,6.23808,10000000.0
2006-03-13 21:15:00,6.23759,6.23818,6.23637,6.23763,15000000.0
2006-03-13 21:16:00,6.23747,6.23898,6.23704,6.23704,11000000.0
2006-03-13 21:17:00,6.23792,6.23904,6.23693,6.23904,13000000.0
2006-03-13 21:18:00,6.23791,6.23937,6.23739,6.23793,17000000.0
2006-03-13 21:19:00,6.23724,6.23832,6.23679,6.23679,12000000.0
2006-03-13 21:20:00,6.2365,6.23773,6.23632,6.23723,14000000.0
2006-03-13 21:21:00,6.23873,6.23873,6.23528,6.23621,11000000.0
2006-03-13 21:22:00,6.23641,6.23648,6.23476,6.23604,9000000.0
2006-03-13 21:23:00,6.23655,6.23691,6.23286,6.23286,7000000.0
2006-03-13 21:24:00,6.23414,6.23595,6.23414,6.23424,11000000.0
2006-03-13 21:25:00,6.23572,6.23578,6.23442,6.23465,7000000.0
2006-03-13 21:26:00,6.23411,6.23463,6.23333,6.23409,13000000.0
2006-03-13 21:27:00,6.23412,6.23503,6.23385,6.23442,11000000.0
2006-03-13 21:28:00,6.2339,6.2343,6.23268,6.23268,15000000.0
2006-03-13 21:29:00,6.2309,6.23374,6.2309,6.23341,12000000.0
2006-03-13 21:30:00,6.23443,6.23486,6.23316,6.23479,10000000.0
2006-03-13 21:31:00,6.23424,6.23446,6.23354,6.23397,10000000.0
2006-03-13 21:32:00,6.23423,6.23582,6.23415,6.23491,12000000.0
2006-03-13 21:33:00,6.23509,6.23518,6.23398,6.23462,19000000.0
2006-03-13 21:34:00,6.23468,6.23548,6.2339,6.23528,8000000.0
2006-03-13 21:35:00,6.2337,6.23532,6.23351,6.2348,20000000.0
2006-03-13 21:36:00,6.23622,6.23622,6.23341,6.23503,19000000.0
2006-03-13 21:37:00,6.23481,6.23545,6.23415,6.2348,19000000.0
2006-03-13 21:38:00,6.23504,6.23563,6.23404,6.23563,13000000.0
2006-03-13 21:39:00,6.23572,6.23589,6.23446,6.23446,17000000.0
2006-03-13 21:40:00,6.23437,6.23505,6.23416,6.23465,7000000.0
2006-03-13 21:41:00,6.23372,6.23516,6.23345,6.23516,11000000.0
2006-03-13 21:42:00,6.23528,6.23556,6.23423,6.23483,18000000.0
2006-03-13 21:43:00,6.23482,6.23548,6.23436,6.23503,13000000.0
2006-03-13 21:44:00,6.23577,6.23607,6.23441,6.23607,16000000.0
2006-03-13 21:45:00,6.23522,6.23534,6.2345,6.23452,11000000.0
2006-03-13 21:46:00,6.2359,6.23603,6.23399,6.23433,13000000.0
2006-03-13 21:47:00,6.23393,6.23432,6.23176,6.23176,13000000.0
2006-03-13 21:48:00,6.23172,6.23301,6.23172,6.23182,17000000.0
2006-03-13 21:49:00,6.23218,6.23398,6.23218,6.23366,8000000.0
2006-03-13 21:50:00,6.2325,6.23316,6.23194,6.23287,11000000.0
2006-03-13 21:51:00,6.23278,6.2328,6.23161,6.23231,13000000.0
2006-03-13 21:52:00,6.2332,6.23358,6.23196,6.23206,13000000.0
2006-03-13 21:53:00,6.23201,6.23372,6.23199,6.23261,14000000.0
2006-03-13 21:54:00,6.23267,6.23309,6.23194,6.23266,11000000.0
2006-03-13 21:55:00,6.23237,6.23237,6.23211,6.23223,17000000.0
2006-03-13 21:56:00,6.23207,6.23293,6.23148,6.23189,12000000.0
2006-03-13 21:57:00,6.23168,6.23239,6.23136,6.23165,16000000.0
2006-03-13 21:58:00,6.23165,6.23165,6.23041,6.23041,9000000.0
2006-03-13 21:59:00,6.23009,6.23146,6.23005,6.23145,18000000.0
2006-03-13 22:00:00,6.23004,6.23242,6.23004,6.23197,13000000.0
2006-03-13 22:01:00,6.23244,6.23305,6.23215,6.23269,11000000.0
2006-03-13 22:02:00,6.23291,6.23456,6.23251,6.23456,17000000.0
2006-03-13 22:03:00,6.23461,6.23461,6.23262,6.23327,23000000.0
2006-03-13 22:04:00,6.23288,6.23383,6.23228,6.23297,15000000.0
2006-03-13 22:05:00,6.23272,6.23296,6.23192,6.23198,14000000.0
2006-03-13 22:06:00,6.23236,6.23306,6.23175,6.23297,15000000.0
2006-03-13 22:07:00,6.23229,6.23376,6.23195,6.23364,9000000.0
2006-03-13 22:08:00,6.23396,6.23396,6.2322,6.23331,18000000.0
2006-03-13 22:09:00,6.2336,6.23409,6.23292,6.23366,11000000.0
2006-03-13 22:10:00,6.23341,6.2336,6.23331,6.2336,7000000.0
2006-03-13 22:11:00,6.23365,6.2337,6.23341,6.2337,8000000.0
2006-03-13 22:12:00,6.23348,6.2344,6.23239,6.23244,16000000.0
2006-03-13 22:13:00,6.23152,6.23327,6.23133,6.23327,24000000.0
2006-03-13 22:14:00,6.23354,6.23358,6.23273,6.23305,9000000.0
2006-03-13 22:15:00,6.23264,6.23358,6.23194,6.23358,10000000.0
2006-03-13 22:16:00,6.2325,6.23348,6.23193,6.23276,13000000.0
2006-03-13 22:17:00,6.23258,6.23328,6.23193,6.23193,20000000.0
2006-03-13 22:18:00,6.23156,6.23222,6.23085,6.23085,11000000.0
2006-03-13 22:19:00,6.23023,6.23182,6.23023,6.2307,15000000.0
2006-03-13 22:20:00,6.23067,6.23233,6.23067,6.23214,16000000.0
2006-03-13 22:21:00,6.23205,6.23205,6.2305,6.23169,12000000.0
2006-03-13 22:22:00,6.23171,6.23189,6.23066,6.23153,14000000.0
2006-03-13 22:23:00,6.23093,6.23093,6.22934,6.22971,11000000.0
2006-03-13 22:24:00,6.22998,6.2308,6.22898,6.23069,16000000.0
2006-03-13 22:25:00,6.23098,6.2313,6.2292,6.22948,14000000.0
2006-03-13 22:26:00,6.2287,6.23068,6.2287,6.22977,10000000.0
2006-03-13 22:27:00,6.22906,6.22954,6.22818,6.22879,14000000.0
2006-03-13 22:28:00,6.22876,6.22966,6.22807,6.22807,12000000.0
2006-03-13 22:29:00,6.22823,6.23074,6.22823,6.23074,13000000.0
2006-03-13 22:30:00,6.22998,6.23067,6.22918,6.22918,8000000.0
2006-03-13 22:31:00,6.22965,6.23047,6.22965,6.23021,11000000.0
2006-03-13 22:32:00,6.2316,6.2316,6.22928,6.22973,20000000.0
2006-03-13 22:33:00,6.2296,6.23043,6.22919,6.22925,11000000.0
2006-03-13 22:34:00,6.22894,6.23005,6.22882,6.22979,10000000.0
2006-03-13 22:35:00,6.22961,6.23021,6.22914,6.23021,13000000.0
2006-03-13 22:36:00,6.2308,6.23123,6.22954,6.22954,9000000.0
2006-03-13 22:37:00,6.22932,6.23098,6.22932,6.23091,13000000.0
2006-03-13 22:38:00,6.22981,6.23168,6.22981,6.2313,9000000.0
2006-03-13 22:39:00,6.23079,6.23083,6.22993,6.23073,12000000.0
2006-03-13 22:40:00,6.22957,6.23094,6.22957,6.22974,9000000.0
2006-03-13 22:41:00,6.22906,6.23018,6.22889,6.23008,14000000.0
2006-03-13 22:42:00,6.22966,6.2304,6.22897,6.2304,13000000.0
2006-03-13 22:43:00,6.23081,6.2314,6.23046,6.2314,12000000.0
2006-03-13 22:44:00,6.23148,6.23172,6.22988,6.23172,15000000.0
2006-03-13 22:45:00,6.23122,6.2313,6.23022,6.23107,13000000.0
2006-03-13 22:46:00,6.23136,6.23223,6.23136,6.23223,14000000.0
2006-03-13 22:47:00,6.23249,6.23249,6.23084,6.23084,15000000.0
2006-03-13 22:48:00,6.23026,6.23188,6.23026,6.23119,13000000.0
2006-03-13 22:49:00,6.23015,6.2312,6.22959,6.23015,13000000.0
2006-03-13 22:50:00,6.23011,6.23189,6.23011,6.23179,15000000.0
2006-03-13 22:51:00,6.23134,6.23212,6.2307,6.23118,14000000.0
2006-03-13 22:52:00,6.23258,6.23324,6.23174,6.23324,9000000.0
2006-03-13 22:53:00,6.2326,6.23375,6.23232,6.23232,15000000.0
2006-03-13 22:54:00,6.23182,6.23295,6.23145,6.23223,17000000.0
2006-03-13 22:55:00,6.23255,6.23317,6.23136,6.23136,16000000.0
2006-03-13 22:56:00,6.2319,6.23414,6.2319,6.23388,13000000.0
2006-03-13 22:57:00,6.23447,6.23458,6.23334,6.23334,8000000.0
2006-03-13 22:58:00,6.23161,6.23378,6.23159,6.23311,8000000.0
2006-03-13 22:59:00,6.2326,6.23309,6.23185,6.23302,19000000.0
2006-03-13 23:00:00,6.23223,6.23317,6.23214,6.23297,10000000.0
2006-03-13 23:01:00,6.2329,6.23304,6.23187,6.23228,7000000.0
2006-03-13 23:02:00,6.23239,6.2337,6.23174,6.2337,15000000.0
2006-03-13 23:03:00,6.234,6.234,6.23248,6.23394,17000000.0
2006-03-13 23:04:00,6.23399,6.23399,6.2324,6.23354,19000000.0
2006-03-13 23:05:00,6.23328,6.23344,6.23188,6.23253,9000000.0
2006-03-13 23:06:00,6.23281,6.23339,6.23255,6.23255,12000000.0
2006-03-13 23:07:00,6.23405,6.23405,6.23208,6.23262,14000000.0
2006-03-13 23:08:00,6.23262,6.23262,6.23194,6.23227,16000000.0
2006-03-13 23:09:00,6.23208,6.23297,6.23205,6.23285,9000000.0
2006-03-13 23:10:00,6.23244,6.23318,6.23184,6.23292,12000000.0
2006-03-13 23:11:00,6.2328,6.23392,6.232,6.23392,14000000.0
2006-03-13 23:12:00,6.23421,6.23423,6.23406,6.23406,7000000.0
2006-03-13 23:13:00,6.23359,6.23359,6.23208,6.23269,14000000.0
2006-03-13 23:14:00,6.23156,6.2326,6.23153,6.2321,19000000.0
2006-03-13 23:15:00,6.23318,6.23338,6.23159,6.23206,13000000.0
2006-03-13 23:16:00,6.23219,6.23219,6.23116,6.23183,15000000.0
2006-03-13 23:17:00,6.23187,6.232,6.23085,6.23085,11000000.0
2006-03-13 23:18:00,6.23062,6.23205,6.23062,6.23121,12000000.0
2006-03-13 23:19:00,6.23089,6.232,6.23089,6.232,14000000.0
2006-03-13 23:20:00,6.23202,6.23226,6.23104,6.23106,19000000.0
2006-03-13 23:21:00,6.23116,6.23218,6.23116,6.2318,7000000.0
2006-03-13 23:22:00,6.23169,6.23227,6.23082,6.23152,15000000.0
2006-03-13 23:23:00,6.23186,6.23205,6.23176,6.23197,11000000.0
2006-03-13 23:24:00,6.23146,6.23192,6.23086,6.23103,14000000.0
2006-03-13 23:25:00,6.23152,6.23177,6.23047,6.23104,11000000.0
2006-03-13 23:26:00,6.23119,6.23119,6.2294,6.23023,14000000.0
2006-03-13 23:27:00,6.22986,6.23079,6.22981,6.23075,11000000.0
2006-03-13 23:28:00,6.23074,6.23091,6.23028,6.23028,12000000.0
2006-03-13 23:29:00,6.23051,6.23173,6.23022,6.23173,16000000.0
2006-03-13 23:30:00,6.23207,6.23238,6.23091,6.23091,20000000.0
2006-03-13 23:31:00,6.23075,6.23096,6.22996,6.23084,11000000.0
2006-03-13 23:32:00,6.23025,6.23126,6.22979,6.231,16000000.0
2006-03-13 23:33:00,6.23118,6.23179,6.23056,6.2314,12000000.0
2006-03-13 23:34:00,6.2318,6.23201,6.23048,6.23201,13000000.0
2006-03-13 23:35:00,6.23014,6.2308,6.22989,6.23042,9000000.0
2006-03-13 23:36:00,6.23091,6.23125,6.2301,6.23055,9000000.0
2006-03-13 23:37:00,6.23103,6.23103,6.22899,6.22912,14000000.0
2006-03-13 23:38:00,6.22916,6.23097,6.22916,6.23084,13000000.0
2006-03-13 23:39:00,6.23084,6.23084,6.22963,6.2303,17000000.0
2006-03-13 23:40:00,6.23035,6.23077,6.22928,6.22928,12000000.0
2006-03-13 23:41:00,6.22948,6.2313,6.22909,6.22909,17000000.0
2006-03-13 23:42:00,6.22995,6.23103,6.2297,6.22991,22000000.0
2006-03-13 23:43:00,6.22985,6.23114,6.22985,6.23037,15000000.0
2006-03-13 23:44:00,6.23035,6.23042,6.23012,6.2303,14000000.0
2006-03-13 23:45:00,6.22976,6.23163,6.22972,6.23153,20000000.0
2006-03-13 23:46:00,6.23104,6.23112,6.22976,6.22976,14000000.0
2006-03-13 23:47:00,6.22988,6.23093,6.22985,6.22985,10000000.0
2006-03-13 23:48:00,6.23008,6.23073,6.22951,6.23053,18000000.0
2006-03-13 23:49:00,6.22989,6.23154,6.22978,6.23091,14000000.0
2006-03-13 23:50:00,6.23102,6.23252,6.23066,6.2319,13000000.0
2006-03-13 23:51:00,6.23145,6.23224,6.23096,6.23196,8000000.0
2006-03-13 23:52:00,6.23261,6.23313,6.2316,6.23249,16000000.0
2006-03-13 23:53:00,6.23233,6.23233,6.23125,6.23129,18000000.0
2006-03-13 23:54:00,6.23099,6.23239,6.23069,6.2321,12000000.0
2006-03-13 23:55:00,6.23096,6.23231,6.23075,6.23075,19000000.0
2006-03-13 23:56:00,6.23053,6.23198,6.23019,6.23019,14000000.0
2006-03-13 23:57:00,6.2311,6.232,6.2311,6.232,16000000.0
2006-03-13 23:58:00,6.23163,6.23221,6.23028,6.23028,13000000.0
2006-03-13 23:59:00,6.231,6.231,6.22921,6.22921,14000000.0
2006-03-14 00:00:00,6.22899,6.23066,6.22899,6.22945,17000000.0
2006-03-14 00:01:00,6.22942,6.23115,6.22867,6.23109,12000000.0
2006-03-14 00:02:00,6.22955,6.23098,6.22927,6.22947,15000000.0
2006-03-14 00:03:00,6.23026,6.23032,6.22964,6.22964,14000000.0
2006-03-14 00:04:00,6.22953,6.23,6.22901,6.22901,12000000.0
2006-03-14 00:05:00,6.22875,6.22995,6.22871,6.22909,12000000.0
2006-03-14 00:06:00,6.22868,6.22979,6.22849,6.22966,12000000.0
2006-03-14 00:07:00,6.22836,6.22933,6.22818,6.22933,11000000.0
2006-03-14 00:08:00,6.22909,6.22937,6.22784,6.22784,15000000.0
2006-03-14 00:09:00,6.22743,6.22944,6.22743,6.22885,12000000.0
2006-03-14 00:10:00,6.22917,6.22998,6.22871,6.22944,19000000.0
2006-03-14 00:11:00,6.22926,6.23041,6.22926,6.23012,8000000.0
2006-03-14 00:12:00,6.23012,6.23115,6.23012,6.23108,9000000.0
2006-03-14 00:13:00,6.23149,6.23223,6.23079,6.23121,13000000.0
2006-03-14 00:14:00,6.23195,6.23199,6.23115,6.23183,14000000.0
2006-03-14 00:15:00,6.23151,6.23151,6.22977,6.23063,12000000.0
2006-03-14 00:16:00,6.23075,6.23078,6.22973,6.22973,12000000.0
2006-03-14 00:17:00,6.23061,6.23192,6.23061,6.23142,10000000.0
2006-03-14 00:18:00,6.23173,6.23268,6.23055,6.23109,19000000.0
2006-03-14 00:19:00,6.231,6.23135,6.23027,6.23035,12000000.0
2006-03-14 00:20:00,6.23056,6.23104,6.23004,6.23089,11000000.0
2006-03-14 00:21:00,6.231,6.23109,6.22965,6.23106,14000000.0
2006-03-14 00:22:00,6.23097,6.23185,6.23025,6.23185,13000000.0
2006-03-14 00:23:00,6.23147,6.23164,6.22959,6.22959,13000000.0
2006-03-14 00:24:00,6.22983,6.23102,6.22983,6.23034,9000000.0
2006-03-14 00:25:00,6.22934,6.23062,6.22927,6.23029,13000000.0
2006-03-14 00:26:00,6.22931,6.23015,6.2292,6.22921,14000000.0
2006-03-14 00:27:00,6.22922,6.23013,6.22869,6.22869,15000000.0
2006-03-14 00:28:00,6.22989,6.22993,6.22868,6.22868,7000000.0
2006-03-14 00:29:00,6.22914,6.23011,6.22792,6.22958,17000000.0
2006-03-14 00:30:00,6.22971,6.22971,6.2286,6.2288,9000000.0
2006-03-14 00:31:00,6.22918,6.22992,6.22828,6.22992,13000000.0
2006-03-14 00:32:00,6.23031,6.23031,6.22873,6.22966,8000000.0
2006-03-14 00:33:00,6.22979,6.23082,6.22979,6.23077,19000000.0
2006-03-14 00:34:00,6.23018,6.23018,6.22844,6.22844,15000000.0
2006-03-14 00:35:00,6.22817,6.22937,6.22817,6.22827,12000000.0
2006-03-14 00:36:00,6.22853,6.23099,6.22853,6.23099,15000000.0
2006-03-14 00:37:00,6.23117,6.23138,6.23081,6.23103,15000000.0
2006-03-14 00:38:00,6.23028,6.23057,6.22794,6.22801,18000000.0
2006-03-14 00:39:00,6.2282,6.22903,6.22793,6.22872,20000000.0
2006-03-14 00:40:00,6.22927,6.23014,6.22924,6.22957,10000000.0
2006-03-14 00:41:00,6.2292,6.2292,6.22785,6.22794,9000000.0
2006-03-14 00:42:00,6.22848,6.23015,6.22831,6.23015,16000000.0
2006-03-14 00:43:00,6.2298,6.23,6.22878,6.229,16000000.0
2006-03-14 00:44:00,6.22901,6.22987,6.22873,6.22942,10000000.0
2006-03-14 00:45:00,6.22941,6.22963,6.22843,6.22843,16000000.0
2006-03-14 00:46:00,6.22847,6.23049,6.22847,6.22962,12000000.0
2006-03-14 00:47:00,6.22961,6.23002,6.22955,6.22955,8000000.0
2006-03-14 00:48:00,6.2294,6.23067,6.2294,6.22968,16000000.0
2006-03-14 00:49:00,6.22997,6.23072,6.22985,6.22985,11000000.0
2006-03-14 00:50:00,6.23016,6.23086,6.23001,6.23086,9000000.0
2006-03-14 00:51:00,6.23146,6.23196,6.23091,6.23142,9000000.0
2006-03-14 00:52:00,6.23141,6.23176,6.23066,6.23175,18000000.0
2006-03-14 00:53:00,6.23201,6.23242,6.23084,6.23232,12000000.0
2006-03-14 00:54:00,6.23226,6.23226,6.23055,6.23131,12000000.0
2006-03-14 00:55:00,6.23105,6.23105,6.22999,6.22999,11000000.0
2006-03-14 00:56:00,6.23017,6.23187,6.23013,6.23187,14000000.0
2006-03-14 00:57:00,6.23172,6.23217,6.23157,6.23195,15000000.0
2006-03-14 00:58:00,6.23224,6.23224,6.23195,6.23195,9000000.0
2006-03-14 00:59:00,6.23226,6.23231,6.23197,6.23197,17000000.0
2006-03-14 01:00:00,6.23146,6.23212,6.23042,6.23108,12000000.0
2006-03-14 01:01:00,6.23101,6.23208,6.23101,6.23154,15000000.0
2006-03-14 01:02:00,6.23193,6.23216,6.23122,6.23145,10000000.0
2006-03-14 01:03:00,6.23165,6.23232,6.2312,6.23123,13000000.0
2006-03-14 01:04:00,6.23119,6.23212,6.23119,6.23128,13000000.0
2006-03-14 01:05:00,6.23144,6.23293,6.23144,6.23184,13000000.0
2006-03-14 01:06:00,6.23189,6.23263,6.23147,6.23147,12000000.0
2006-03-14 01:07:00,6.2317,6.23353,6.2317,6.23294,13000000.0
2006-03-14 01:08:00,6.2322,6.23279,6.23044,6.23079,15000000.0
2006-03-14 01:09:00,6.23125,6.23197,6.23028,6.23028,17000000.0
2006-03-14 01:10:00,6.23093,6.23265,6.23093,6.23179,10000000.0
2006-03-14 01:11:00,6.2316,6.2329,6.23125,6.23169,11000000.0
2006-03-14 01:12:00,6.23112,6.23214,6.23077,6.23168,10000000.0
2006-03-14 01:13:00,6.23209,6.23242,6.23088,6.23093,11000000.0
2006-03-14 01:14:00,6.23135,6.23228,6.23121,6.23224,13000000.0
2006-03-14 01:15:00,6.23193,6.23195,6.2306,6.23128,9000000.0
2006-03-14 01:16:00,6.23109,6.23155,6.22986,6.22986,12000000.0
2006-03-14 01:17:00,6.22956,6.2311,6.22956,6.23004,11000000.0
2006-03-14 01:18:00,6.22983,6.23118,6.2292,6.23019,12000000.0
2006-03-14 01:19:00,6.23041,6.23051,6.22925,6.2299,19000000.0
2006-03-14 01:20:00,6.2297,6.22993,6.22811,6.22872,11000000.0
2006-03-14 01:21:00,6.22927,6.23002,6.22831,6.22887,12000000.0
2006-03-14 01:22:00,6.22879,6.22931,6.22835,6.22835,9000000.0
2006-03-14 01:23:00,6.22827,6.22911,6.22802,6.22805,13000000.0
2006-03-14 01:24:00,6.22833,6.22923,6.22769,6.22769,14000000.0
2006-03-14 01:25:00,6.22804,6.22869,6.22804,6.22826,11000000.0
2006-03-14 01:26:00,6.22837,6.22883,6.22781,6.22828,10000000.0
2006-03-14 01:27:00,6.22767,6.22809,6.2271,6.22794,17000000.0
2006-03-14 01:28:00,6.22726,6.22906,6.22726,6.22906,13000000.0
2006-03-14 01:29:00,6.2289,6.22918,6.22804,6.22839,19000000.0
2006-03-14 01:30:00,6.22848,6.22848,6.22731,6.2276,15000000.0
2006-03-14 01:31:00,6.22779,6.22884,6.22763,6.2279,15000000.0
2006-03-14 01:32:00,6.22746,6.22819,6.22618,6.2275,12000000.0
2006-03-14 01:33:00,6.22752,6.22768,6.22645,6.22681,8000000.0
2006-03-14 01:34:00,6.22725,6.2277,6.22638,6.22756,18000000.0
2006-03-14 01:35:00,6.22765,6.22825,6.22697,6.22733,12000000.0
2006-03-14 01:36:00,6.22731,6.22819,6.22718,6.22782,16000000.0
2006-03-14 01:37:00,6.22799,6.2282,6.22702,6.22702,15000000.0
2006-03-14 01:38:00,6.22694,6.22937,6.22694,6.22753,18000000.0
2006-03-14 01:39:00,6.2285,6.22896,6.22793,6.22814,10000000.0
2006-03-14 01:40:00,6.22828,6.22851,6.22708,6.22708,11000000.0
2006-03-14 01:41:00,6.22734,6.22894,6.2271,6.2274,16000000.0
2006-03-14 01:42:00,6.22693,6.22813,6.22692,6.22808,14000000.0
2006-03-14 01:43:00,6.22723,6.22845,6.22723,6.22731,16000000.0
2006-03-14 01:44:00,6.22686,6.22706,6.22674,6.22674,15000000.0
2006-03-14 01:45:00,6.22706,6.22896,6.22706,6.22759,16000000.0
2006-03-14 01:46:00,6.22764,6.22949,6.22756,6.22949,9000000.0
2006-03-14 01:47:00,6.23037,6.23037,6.22846,6.23013,17000000.0
2006-03-14 01:48:00,6.22999,6.22999,6.2284,6.22842,16000000.0
2006-03-14 01:49:00,6.22862,6.23016,6.22862,6.23008,10000000.0
2006-03-14 01:50:00,6.22954,6.22954,6.22873,6.22897,11000000.0
2006-03-14 01:51:00,6.2293,6.23048,6.2293,6.2294,12000000.0
2006-03-14 01:52:00,6.23058,6.2308,6.22905,6.22905,12000000.0
2006-03-14 01:53:00,6.22862,6.23078,6.22862,6.23078,18000000.0
2006-03-14 01:54:00,6.23092,6.23092,6.22883,6.23014,14000000.0
2006-03-14 01:55:00,6.22918,6.22947,6.22856,6.22884,18000000.0
2006-03-14 01:56:00,6.22959,6.22959,6.22804,6.22805,8000000.0
2006-03-14 01:57:00,6.22837,6.2292,6.22797,6.22808,13000000.0
2006-03-14 01:58:00,6.22794,6.22948,6.22792,6.22792,11000000.0
2006-03-14 01:59:00,6.22734,6.2276,6.22733,6.22743,11000000.0
2006-03-14 02:00:00,6.22881,6.2295,6.22822,6.22822,16000000.0
2006-03-14 02:01:00,6.22832,6.22979,6.2278,6.22847,21000000.0
2006-03-14 02:02:00,6.22846,6.23,6.22838,6.22965,10000000.0
2006-03-14 02:03:00,6.22985,6.22985,6.22878,6.22946,8000000.0
2006-03-14 02:04:00,6.23012,6.23042,6.22826,6.22826,14000000.0
2006-03-14 02:05:00,6.2277,6.23,6.2277,6.22925,14000000.0
2006-03-14 02:06:00,6.22798,6.22903,6.2278,6.2286,15000000.0
2006-03-14 02:07:00,6.22817,6.22853,6.22756,6.22756,10000000.0
2006-03-14 02:08:00,6.22748,6.22945,6.22748,6.22824,16000000.0
2006-03-14 02:09:00,6.2287,6.22954,6.22762,6.2292,18000000.0
2006-03-14 02:10:00,6.22877,6.22909,6.22727,6.22909,16000000.0
2006-03-14 02:11:00,6.22942,6.22987,6.22898,6.22932,14000000.0
2006-03-14 02:12:00,6.23071,6.23071,6.22863,6.22863,10000000.0
2006-03-14 02:13:00,6.22955,6.22971,6.22843,6.2296,15000000.0
2006-03-14 02:14:00,6.22992,6.23006,6.22846,6.22931,19000000.0
2006-03-14 02:15:00,6.22928,6.23029,6.2289,6.23029,12000000.0
2006-03-14 02:16:00,6.23039,6.23075,6.22877,6.23075,18000000.0
2006-03-14 02:17:00,6.22962,6.23021,6.22891,6.2291,14000000.0
2006-03-14 02:18:00,6.22892,6.22967,6.22828,6.22967,12000000.0
2006-03-14 02:19:00,6.22852,6.22963,6.22818,6.22866,14000000.0
2006-03-14 02:20:00,6.22863,6.22934,6.22808,6.22886,13000000.0
2006-03-14 02:21:00,6.22857,6.22924,6.22771,6.22771,15000000.0
2006-03-14 02:22:00,6.22807,6.22965,6.22788,6.2283,13000000.0
2006-03-14 02:23:00,6.22865,6.22935,6.2273,6.22801,16000000.0
2006-03-14 02:24:00,6.22818,6.22944,6.22737,6.22944,17000000.0
2006-03-14 02:25:00,6.2286,6.22881,6.22762,6.22842,10000000.0
2006-03-14 02:26:00,6.22801,6.22888,6.22751,6.22751,13000000.0
2006-03-14 02:27:00,6.22816,6.22917,6.22813,6.22813,7000000.0
2006-03-14 02:28:00,6.22743,6.22829,6.227,6.22723,9000000.0
2006-03-14 02:29:00,6.2271,6.22846,6.2268,6.2268,20000000.0
2006-03-14 02:30:00,6.22687,6.22783,6.22687,6.22722,11000000.0
2006-03-14 02:31:00,6.22823,6.22846,6.2268,6.22697,9000000.0
2006-03-14 02:32:00,6.22663,6.2279,6.22663,6.2279,13000000.0
2006-03-14 02:33:00,6.228,6.22861,6.22735,6.22766,14000000.0
2006-03-14 02:34:00,6.22778,6.22785,6.22674,6.22774,17000000.0
2006-03-14 02:35:00,6.22715,6.22822,6.22668,6.22668,15000000.0
2006-03-14 02:36:00,6.22684,6.22819,6.22682,6.22739,14000000.0
2006-03-14 02:37:00,6.22737,6.22785,6.2264,6.22689,13000000.0
2006-03-14 02:38:00,6.22655,6.22716,6.2257,6.22646,14000000.0
2006-03-14 02:39:00,6.22611,6.22711,6.22571,6.22591,15000000.0
2006-03-14 02:40:00,6.22533,6.22617,6.22528,6.22569,12000000.0
2006-03-14 02:41:00,6.22493,6.22553,6.22307,6.22337,13000000.0
2006-03-14 02:42:00,6.22276,6.22301,6.22131,6.22152,16000000.0
2006-03-14 02:43:00,6.22197,6.22415,6.22197,6.22342,18000000.0
2006-03-14 02:44:00,6.22386,6.22386,6.22247,6.22306,10000000.0
2006-03-14 02:45:00,6.22308,6.22335,6.22176,6.22186,14000000.0
2006-03-14 02:46:00,6.22311,6.22364,6.22235,6.22319,18000000.0
2006-03-14 02:47:00,6.22218,6.22313,6.2219,6.2225,17000000.0
2006-03-14 02:48:00,6.22319,6.22319,6.22162,6.22162,7000000.0
2006-03-14 02:49:00,6.22307,6.22371,6.22199,6.22337,13000000.0
2006-03-14 02:50:00,6.22214,6.2233,6.22214,6.22266,14000000.0
2006-03-14 02:51:00,6.22347,6.22357,6.22189,6.22189,15000000.0
2006-03-14 02:52:00,6.22321,6.22331,6.22189,6.22271,15000000.0
2006-03-14 02:53:00,6.2216,6.2217,6.22046,6.22153,9000000.0
2006-03-14 02:54:00,6.22196,6.22405,6.22087,6.22405,13000000.0
2006-03-14 02:55:00,6.22342,6.22342,6.2218,6.2228,11000000.0
2006-03-14 02:56:00,6.22239,6.22261,6.22097,6.22252,18000000.0
2006-03-14 02:57:00,6.22207,6.2223,6.22039,6.2223,13000000.0
2006-03-14 02:58:00,6.22197,6.22197,6.22011,6.22106,9000000.0
2006-03-14 02:59:00,6.2209,6.22196,6.22007,6.22151,14000000.0
2006-03-14 03:00:00,6.22155,6.22289,6.22154,6.22232,11000000.0
2006-03-14 03:01:00,6.22277,6.22339,6.22152,6.22152,11000000.0
2006-03-14 03:02:00,6.2222,6.22348,6.22201,6.22286,11000000.0
2006-03-14 03:03:00,6.22427,6.22427,6.22247,6.22291,23000000.0
2006-03-14 03:04:00,6.22322,6.22392,6.22244,6.22244,11000000.0
2006-03-14 03:05:00,6.2227,6.2244,6.22247,6.22315,17000000.0
2006-03-14 03:06:00,6.22363,6.22492,6.22315,6.22492,9000000.0
2006-03-14 03:07:00,6.22494,6.22549,6.22371,6.22534,15000000.0
2006-03-14 03:08:00,6.2264,6.2264,6.22437,6.22437,12000000.0
2006-03-14 03:09:00,6.22501,6.22756,6.22501,6.2275,15000000.0
2006-03-14 03:10:00,6.22882,6.22882,6.22699,6.22858,19000000.0
2006-03-14 03:11:00,6.2295,6.22971,6.22807,6.22926,15000000.0
2006-03-14 03:12:00,6.22885,6.22924,6.22778,6.22778,18000000.0
2006-03-14 03:13:00,6.2267,6.2278,6.22659,6.22758,18000000.0
2006-03-14 03:14:00,6.22737,6.22769,6.22643,6.22767,10000000.0
2006-03-14 03:15:00,6.22927,6.23088,6.22917,6.23088,7000000.0
2006-03-14 03:16:00,6.23073,6.23157,6.22966,6.23119,8000000.0
2006-03-14 03:17:00,6.23024,6.23051,6.22916,6.22951,10000000.0
2006-03-14 03:18:00,6.22991,6.23199,6.22991,6.23193,15000000.0
2006-03-14 03:19:00,6.23081,6.2314,6.2304,6.23114,10000000.0
2006-03-14 03:20:00,6.23115,6.2329,6.23099,6.2329,16000000.0
2006-03-14 03:21:00,6.23266,6.23281,6.23138,6.23138,11000000.0
2006-03-14 03:22:00,6.23023,6.23064,6.22934,6.23025,10000000.0
2006-03-14 03:23:00,6.23044,6.23211,6.23006,6.23137,12000000.0
2006-03-14 03:24:00,6.23179,6.23179,6.23032,6.23044,13000000.0
2006-03-14 03:25:00,6.23045,6.23067,6.22927,6.22994,11000000.0
2006-03-14 03:26:00,6.2284,6.22895,6.2277,6.22843,13000000.0
2006-03-14 03:27:00,6.22901,6.22942,6.22793,6.22793,14000000.0
2006-03-14 03:28:00,6.22827,6.22999,6.22827,6.22988,18000000.0
2006-03-14 03:29:00,6.22976,6.23126,6.22922,6.2309,15000000.0
2006-03-14 03:30:00,6.23076,6.23247,6.23076,6.23247,10000000.0
2006-03-14 03:31:00,6.2316,6.23216,6.23085,6.23085,13000000.0
2006-03-14 03:32:00,6.23168,6.23168,6.23026,6.23124,16000000.0
2006-03-14 03:33:00,6.23126,6.23185,6.23033,6.23108,13000000.0
2006-03-14 03:34:00,6.23108,6.23156,6.23056,6.23056,16000000.0
2006-03-14 03:35:00,6.2307,6.23088,6.23062,6.23064,10000000.0
2006-03-14 03:36:00,6.23056,6.23079,6.23053,6.23071,11000000.0
2006-03-14 03:37:00,6.23057,6.23081,6.23053,6.23057,13000000.0
2006-03-14 03:38:00,6.2307,6.23221,6.23034,6.23034,13000000.0
2006-03-14 03:39:00,6.2308,6.23126,6.22944,6.22944,13000000.0
2006-03-14 03:40:00,6.22936,6.23073,6.22863,6.22863,12000000.0
2006-03-14 03:41:00,6.22885,6.23027,6.22836,6.22839,16000000.0
2006-03-14 03:42:00,6.22887,6.23103,6.22887,6.23103,21000000.0
2006-03-14 03:43:00,6.23111,6.23111,6.22971,6.22971,18000000.0
2006-03-14 03:44:00,6.22953,6.231,6.2291,6.2291,15000000.0
2006-03-14 03:45:00,6.23057,6.23091,6.22913,6.22913,9000000.0
2006-03-14 03:46:00,6.22908,6.23045,6.22908,6.22983,8000000.0
2006-03-14 03:47:00,6.22998,6.23154,6.22998,6.23154,11000000.0
2006-03-14 03:48:00,6.23105,6.2315,6.23032,6.23032,9000000.0
2006-03-14 03:49:00,6.23079,6.23117,6.23002,6.23117,16000000.0
2006-03-14 03:50:00,6.23036,6.23157,6.22999,6.23059,19000000.0
2006-03-14 03:51:00,6.23056,6.2306,6.22878,6.22891,9000000.0
2006-03-14 03:52:00,6.22975,6.23069,6.22943,6.23069,19000000.0
2006-03-14 03:53:00,6.23098,6.23193,6.22999,6.23193,10000000.0
2006-03-14 03:54:00,6.23212,6.23212,6.23087,6.23113,17000000.0
2006-03-14 03:55:00,6.23147,6.23261,6.23147,6.23239,16000000.0
2006-03-14 03:56:00,6.23217,6.23227,6.2312,6.23127,7000000.0
2006-03-14 03:57:00,6.23143,6.2325,6.23102,6.23192,11000000.0
2006-03-14 03:58:00,6.23127,6.23172,6.23065,6.23079,12000000.0
2006-03-14 03:59:00,6.23024,6.23058,6.22927,6.23054,17000000.0
2006-03-14 04:00:00,6.23047,6.23124,6.23023,6.23052,12000000.0
2006-03-14 04:01:00,6.23022,6.23034,6.23003,6.23028,16000000.0
2006-03-14 04:02:00,6.23016,6.23094,6.23007,6.23061,14000000.0
2006-03-14 04:03:00,6.23076,6.23151,6.23063,6.23086,12000000.0
2006-03-14 04:04:00,6.23074,6.23101,6.23074,6.23091,16000000.0
2006-03-14 04:05:00,6.23116,6.23198,6.2306,6.23198,13000000.0
2006-03-14 04:06:00,6.2309,6.23144,6.22962,6.23117,16000000.0
2006-03-14 04:07:00,6.23012,6.23106,6.22951,6.2302,13000000.0
2006-03-14 04:08:00,6.2303,6.23072,6.22986,6.2304,14000000.0
2006-03-14 04:09:00,6.23045,6.23087,6.2298,6.2299,10000000.0
2006-03-14 04:10:00,6.22915,6.23117,6.22897,6.22989,12000000.0
2006-03-14 04:11:00,6.22962,6.23036,6.22908,6.22933,14000000.0
2006-03-14 04:12:00,6.22986,6.23047,6.2289,6.2289,19000000.0
2006-03-14 04:13:00,6.22865,6.23027,6.22865,6.23027,20000000.0
2006-03-14 04:14:00,6.2297,6.22986,6.22782,6.22782,12000000.0
2006-03-14 04:15:00,6.2275,6.22882,6.2275,6.22829,8000000.0
2006-03-14 04:16:00,6.22814,6.22857,6.22718,6.22826,13000000.0
2006-03-14 04:17:00,6.22835,6.22852,6.22745,6.22846,15000000.0
2006-03-14 04:18:00,6.22761,6.22761,6.22674,6.22709,9000000.0
2006-03-14 04:19:00,6.22763,6.22794,6.22618,6.22794,12000000.0
2006-03-14 04:20:00,6.22784,6.22803,6.22676,6.22676,9000000.0
2006-03-14 04:21:00,6.22729,6.22745,6.22586,6.22636,17000000.0
2006-03-14 04:22:00,6.22635,6.22732,6.22548,6.22624,14000000.0
2006-03-14 04:23:00,6.22573,6.22658,6.22522,6.22648,10000000.0
2006-03-14 04:24:00,6.22655,6.22742,6.22581,6.22643,12000000.0
2006-03-14 04:25:00,6.22617,6.22749,6.22599,6.22652,10000000.0
2006-03-14 04:26:00,6.22675,6.22831,6.22654,6.2281,7000000.0
2006-03-14 04:27:00,6.2273,6.22832,6.22675,6.22778,15000000.0
2006-03-14 04:28:00,6.22821,6.22884,6.22774,6.22822,7000000.0
2006-03-14 04:29:00,6.22821,6.2298,6.22821,6.22975,14000000.0
2006-03-14 04:30:00,6.22963,6.22963,6.2281,6.22848,11000000.0
2006-03-14 04:31:00,6.22825,6.22825,6.22731,6.22731,15000000.0
2006-03-14 04:32:00,6.22774,6.22925,6.22744,6.22833,17000000.0
2006-03-14 04:33:00,6.2287,6.22922,6.22774,6.22844,14000000.0
2006-03-14 04:34:00,6.229,6.22911,6.22723,6.22723,9000000.0
2006-03-14 04:35:00,6.22733,6.228,6.22733,6.22771,12000000.0
2006-03-14 04:36:00,6.22771,6.22854,6.22718,6.22823,12000000.0
2006-03-14 04:37:00,6.22861,6.22907,6.22809,6.22856,12000000.0
2006-03-14 04:38:00,6.2285,6.22886,6.22797,6.22882,11000000.0
2006-03-14 04:39:00,6.22997,6.23082,6.2289,6.23022,17000000.0
2006-03-14 04:40:00,6.2304,6.23067,6.22973,6.22975,9000000.0
2006-03-14 04:41:00,6.23033,6.23105,6.23033,6.23044,10000000.0
2006-03-14 04:42:00,6.2305,6.23092,6.22996,6.23047,8000000.0
2006-03-14 04:43:00,6.22994,6.2306,6.22852,6.22983,18000000.0
2006-03-14 04:44:00,6.22966,6.23029,6.22903,6.22908,9000000.0
2006-03-14 04:45:00,6.22891,6.23038,6.22891,6.23038,9000000.0
2006-03-14 04:46:00,6.23083,6.23083,6.22858,6.22858,16000000.0
2006-03-14 04:47:00,6.22884,6.23021,6.22884,6.22944,12000000.0
2006-03-14 04:48:00,6.22935,6.22995,6.2291,6.22952,10000000.0
2006-03-14 04:49:00,6.22932,6.23037,6.22932,6.23007,16000000.0
2006-03-14 04:50:00,6.2303,6.2303,6.23001,6.23012,16000000.0
2006-03-14 04:51:00,6.22989,6.23062,6.22925,6.22995,20000000.0
2006-03-14 04:52:00,6.22967,6.23016,6.22885,6.22991,13000000.0
2006-03-14 04:53:00,6.23005,6.23005,6.22951,6.22951,11000000.0
2006-03-14 04:54:00,6.22987,6.23049,6.22965,6.22965,11000000.0
2006-03-14 04:55:00,6.22941,6.22984,6.22806,6.22828,12000000.0
2006-03-14 04:56:00,6.22832,6.22939,6.22816,6.22876,16000000.0
2006-03-14 04:57:00,6.22898,6.23,6.22875,6.23,7000000.0
2006-03-14 04:58:00,6.22892,6.22916,6.22776,6.22782,13000000.0
2006-03-14 04:59:00,6.22905,6.22931,6.2284,6.22911,17000000.0
2006-03-14 05:00:00,6.22912,6.22989,6.22855,6.22855,10000000.0
2006-03-14 05:01:00,6.22995,6.23077,6.22953,6.23077,13000000.0
2006-03-14 05:02:00,6.22938,6.22953,6.22813,6.22813,18000000.0
2006-03-14 05:03:00,6.22953,6.22976,6.22887,6.2295,9000000.0
2006-03-14 05:04:00,6.22983,6.23001,6.22865,6.22879,12000000.0
2006-03-14 05:05:00,6.22974,6.22974,6.22734,6.22734,10000000.0
2006-03-14 05:06:00,6.22743,6.23001,6.22743,6.22821,20000000.0
2006-03-14 05:07:00,6.22796,6.22927,6.22796,6.22828,10000000.0
2006-03-14 05:08:00,6.229,6.22928,6.22789,6.22789,17000000.0
2006-03-14 05:09:00,6.22851,6.22858,6.22709,6.22714,15000000.0
2006-03-14 05:10:00,6.2266,6.22831,6.22651,6.22831,10000000.0
2006-03-14 05:11:00,6.22735,6.2275,6.22629,6.22743,16000000.0
2006-03-14 05:12:00,6.22744,6.22785,6.2269,6.22727,7000000.0
2006-03-14 05:13:00,6.22813,6.22822,6.22679,6.22774,12000000.0
2006-03-14 05:14:00,6.2279,6.22864,6.22742,6.22823,14000000.0
2006-03-14 05:15:00,6.22857,6.22923,6.22741,6.22851,16000000.0
2006-03-14 05:16:00,6.22865,6.22968,6.22815,6.22968,15000000.0
2006-03-14 05:17:00,6.22938,6.22938,6.22803,6.22803,10000000.0
2006-03-14 05:18:00,6.22841,6.22959,6.22841,6.22938,13000000.0
2006-03-14 05:19:00,6.22854,6.22942,6.22796,6.22826,13000000.0
2006-03-14 05:20:00,6.22844,6.22869,6.22831,6.22841,20000000.0
2006-03-14 05:21:00,6.22857,6.22902,6.22798,6.22871,9000000.0
2006-03-14 05:22:00,6.22832,6.22898,6.22798,6.22845,17000000.0
2006-03-14 05:23:00,6.22853,6.22879,6.22849,6.22879,14000000.0
2006-03-14 05:24:00,6.22902,6.22971,6.22874,6.2297,19000000.0
2006-03-14 05:25:00,6.22876,6.22974,6.22787,6.22891,13000000.0
2006-03-14 05:26:00,6.22968,6.23025,6.22792,6.23025,13000000.0
2006-03-14 05:27:00,6.23031,6.23031,6.22914,6.22915,13000000.0
2006-03-14 05:28:00,6.22936,6.22962,6.22867,6.22959,10000000.0
2006-03-14 05:29:00,6.22897,6.2301,6.22842,6.22842,17000000.0
2006-03-14 05:30:00,6.22823,6.22944,6.22787,6.22837,21000000.0
2006-03-14 05:31:00,6.2292,6.22992,6.22889,6.22889,13000000.0
2006-03-14 05:32:00,6.22871,6.22871,6.22707,6.2282,16000000.0
2006-03-14 05:33:00,6.22906,6.2294,6.2272,6.22738,13000000.0
2006-03-14 05:34:00,6.22747,6.22922,6.22726,6.22922,13000000.0
2006-03-14 05:35:00,6.22905,6.23042,6.22821,6.23042,14000000.0
2006-03-14 05:36:00,6.22951,6.23009,6.22866,6.22866,18000000.0
2006-03-14 05:37:00,6.22858,6.2297,6.22848,6.22909,12000000.0
2006-03-14 05:38:00,6.22857,6.22999,6.22831,6.22903,13000000.0
2006-03-14 05:39:00,6.22883,6.22931,6.22778,6.22808,21000000.0
2006-03-14 05:40:00,6.22746,6.22752,6.22726,6.22745,14000000.0
2006-03-14 05:41:00,6.22772,6.22948,6.22772,6.22901,13000000.0
2006-03-14 05:42:00,6.22922,6.22996,6.22883,6.22896,8000000.0
2006-03-14 05:43:00,6.23014,6.23074,6.22911,6.23074,13000000.0
2006-03-14 05:44:00,6.23076,6.23091,6.22899,6.22899,13000000.0
2006-03-14 05:45:00,6.22893,6.2304,6.22893,6.22929,24000000.0
2006-03-14 05:46:00,6.23023,6.23158,6.23014,6.23092,14000000.0
2006-03-14 05:47:00,6.23115,6.23199,6.23077,6.23199,11000000.0
2006-03-14 05:48:00,6.23063,6.23225,6.2306,6.23146,18000000.0
2006-03-14 05:49:00,6.23162,6.23193,6.23045,6.23104,10000000.0
2006-03-14 05:50:00,6.23101,6.23118,6.23031,6.23087,10000000.0
2006-03-14 05:51:00,6.23158,6.23167,6.22975,6.23114,11000000.0
2006-03-14 05:52:00,6.23069,6.23164,6.23012,6.23015,19000000.0
2006-03-14 05:53:00,6.23005,6.23144,6.23,6.23027,15000000.0
2006-03-14 05:54:00,6.23062,6.23102,6.22907,6.22907,7000000.0
2006-03-14 05:55:00,6.23057,6.23057,6.22902,6.22977,12000000.0
2006-03-14 05:56:00,6.2294,6.22994,6.22858,6.22973,16000000.0
2006-03-14 05:57:00,6.22969,6.23013,6.22928,6.2295,11000000.0
2006-03-14 05:58:00,6.22955,6.2306,6.22938,6.22938,22000000.0
2006-03-14 05:59:00,6.22883,6.2299,6.22833,6.22833,9000000.0
2006-03-14 06:00:00,6.22986,6.22986,6.22824,6.22848,17000000.0
2006-03-14 06:01:00,6.22866,6.22975,6.22833,6.22882,18000000.0
2006-03-14 06:02:00,6.22873,6.22921,6.22794,6.22902,18000000.0
2006-03-14 06:03:00,6.22889,6.22912,6.22777,6.2286,16000000.0
2006-03-14 06:04:00,6.22901,6.22901,6.22768,6.22768,8000000.0
2006-03-14 06:05:00,6.22756,6.22923,6.22756,6.22882,10000000.0
2006-03-14 06:06:00,6.22881,6.22973,6.22804,6.22925,27000000.0
2006-03-14 06:07:00,6.22904,6.22953,6.22826,6.22842,17000000.0
2006-03-14 06:08:00,6.22806,6.22948,6.22806,6.2282,14000000.0
2006-03-14 06:09:00,6.22717,6.22798,6.22634,6.22732,13000000.0
2006-03-14 06:10:00,6.22772,6.22828,6.22719,6.22795,14000000.0
2006-03-14 06:11:00,6.22841,6.22885,6.22675,6.22675,16000000.0
2006-03-14 06:12:00,6.22699,6.22838,6.22699,6.22766,17000000.0
2006-03-14 06:13:00,6.22751,6.22781,6.22701,6.22701,14000000.0
2006-03-14 06:14:00,6.22823,6.22861,6.22734,6.22861,12000000.0
2006-03-14 06:15:00,6.22823,6.22856,6.22695,6.22761,13000000.0
2006-03-14 06:16:00,6.22867,6.22867,6.22729,6.22778,14000000.0
2006-03-14 06:17:00,6.22773,6.22816,6.22753,6.22814,11000000.0
2006-03-14 06:18:00,6.22823,6.2286,6.22713,6.22791,12000000.0
2006-03-14 06:19:00,6.22737,6.22828,6.22634,6.22828,19000000.0
2006-03-14 06:20:00,6.22809,6.22828,6.22702,6.2279,11000000.0
2006-03-14 06:21:00,6.22732,6.22799,6.22645,6.22645,9000000.0
2006-03-14 06:22:00,6.22608,6.22671,6.22587,6.22617,22000000.0
2006-03-14 06:23:00,6.22642,6.22706,6.2262,6.22671,18000000.0
2006-03-14 06:24:00,6.22689,6.22689,6.22522,6.22616,8000000.0
2006-03-14 06:25:00,6.22625,6.22625,6.2245,6.22571,9000000.0
2006-03-14 06:26:00,6.2256,6.2256,6.22378,6.2252,13000000.0
2006-03-14 06:27:00,6.22525,6.22529,6.22392,6.22402,15000000.0
2006-03-14 06:28:00,6.22347,6.22484,6.22317,6.22317,18000000.0
2006-03-14 06:29:00,6.22294,6.22459,6.22234,6.22234,16000000.0
2006-03-14 06:30:00,6.22235,6.22495,6.22235,6.22495,10000000.0
2006-03-14 06:31:00,6.22432,6.22493,6.22326,6.2235,13000000.0
2006-03-14 06:32:00,6.22346,6.22428,6.22294,6.22348,10000000.0
2006-03-14 06:33:00,6.22361,6.22384,6.22233,6.22233,10000000.0
2006-03-14 06:34:00,6.22247,6.22371,6.22247,6.22295,15000000.0
2006-03-14 06:35:00,6.22321,6.22427,6.2229,6.22427,13000000.0
2006-03-14 06:36:00,6.22465,6.22557,6.2239,6.22546,23000000.0
2006-03-14 06:37:00,6.22608,6.22634,6.22535,6.2259,11000000.0
2006-03-14 06:38:00,6.2257,6.22603,6.22507,6.22549,17000000.0
2006-03-14 06:39:00,6.2256,6.22691,6.22525,6.22569,8000000.0
2006-03-14 06:40:00,6.22484,6.22533,6.22433,6.22479,15000000.0
2006-03-14 06:41:00,6.225,6.22632,6.2246,6.2246,15000000.0
2006-03-14 06:42:00,6.22435,6.22464,6.22428,6.22464,16000000.0
2006-03-14 06:43:00,6.22506,6.22607,6.22498,6.22601,12000000.0
2006-03-14 06:44:00,6.22541,6.22677,6.22541,6.22677,13000000.0
2006-03-14 06:45:00,6.22553,6.22674,6.22552,6.22668,14000000.0
2006-03-14 06:46:00,6.22715,6.2273,6.22635,6.22645,12000000.0
2006-03-14 06:47:00,6.22651,6.22657,6.2253,6.22539,11000000.0
2006-03-14 06:48:00,6.22581,6.22697,6.22551,6.22694,15000000.0
2006-03-14 06:49:00,6.22546,6.22692,6.22546,6.2255,17000000.0
2006-03-14 06:50:00,6.22653,6.22721,6.22581,6.22646,13000000.0
2006-03-14 06:51:00,6.22677,6.2271,6.22587,6.22587,8000000.0
2006-03-14 06:52:00,6.22583,6.22623,6.22476,6.22476,14000000.0
2006-03-14 06:53:00,6.22466,6.22568,6.22445,6.22456,13000000.0
2006-03-14 06:54:00,6.22449,6.22472,6.22324,6.22346,8000000.0
2006-03-14 06:55:00,6.2235,6.22527,6.2235,6.22488,10000000.0
2006-03-14 06:56:00,6.22455,6.22502,6.22406,6.22452,11000000.0
2006-03-14 06:57:00,6.22494,6.22564,6.22395,6.22436,17000000.0
2006-03-14 06:58:00,6.22414,6.22469,6.22297,6.22384,12000000.0
2006-03-14 06:59:00,6.22384,6.2243,6.22344,6.22429,14000000.0
2006-03-14 07:00:00,6.22383,6.22495,6.22335,6.22495,11000000.0
2006-03-14 07:01:00,6.22485,6.22485,6.22286,6.22286,10000000.0
2006-03-14 07:02:00,6.22316,6.22462,6.22316,6.22367,14000000.0
2006-03-14 07:03:00,6.22343,6.22343,6.22321,6.22321,7000000.0
2006-03-14 07:04:00,6.22325,6.2233,6.22299,6.22309,16000000.0
2006-03-14 07:05:00,6.22295,6.22331,6.22293,6.22311,15000000.0
2006-03-14 07:06:00,6.22305,6.22328,6.22301,6.22305,16000000.0
2006-03-14 07:07:00,6.22349,6.22522,6.22349,6.22386,12000000.0
2006-03-14 07:08:00,6.22346,6.22357,6.22306,6.22313,8000000.0
2006-03-14 07:09:00,6.22333,6.22421,6.22333,6.22395,8000000.0
2006-03-14 07:10:00,6.22407,6.22409,6.22345,6.22349,16000000.0
2006-03-14 07:11:00,6.22392,6.22518,6.22371,6.22446,17000000.0
2006-03-14 07:12:00,6.22424,6.22446,6.2228,6.22392,20000000.0
2006-03-14 07:13:00,6.22381,6.22446,6.22258,6.22345,18000000.0
2006-03-14 07:14:00,6.22383,6.22383,6.22228,6.22303,11000000.0
2006-03-14 07:15:00,6.22307,6.22307,6.22116,6.22261,18000000.0
2006-03-14 07:16:00,6.22203,6.22311,6.22146,6.22207,18000000.0
2006-03-14 07:17:00,6.22257,6.2236,6.22174,6.22351,12000000.0
2006-03-14 07:18:00,6.22303,6.2244,6.22255,6.22354,18000000.0
2006-03-14 07:19:00,6.22341,6.22341,6.22184,6.22184,14000000.0
2006-03-14 07:20:00,6.22211,6.22354,6.22211,6.22258,18000000.0
2006-03-14 07:21:00,6.22241,6.22305,6.22227,6.22271,13000000.0
2006-03-14 07:22:00,6.22313,6.22448,6.22237,6.22237,14000000.0
2006-03-14 07:23:00,6.22229,6.22283,6.22229,6.22248,15000000.0
2006-03-14 07:24:00,6.22297,6.22414,6.22297,6.22375,16000000.0
2006-03-14 07:25:00,6.22378,6.22378,6.22275,6.22281,15000000.0
2006-03-14 07:26:00,6.2228,6.22429,6.22238,6.22238,13000000.0
2006-03-14 07:27:00,6.22273,6.22411,6.22273,6.22374,12000000.0
2006-03-14 07:28:00,6.22394,6.22429,6.22306,6.22419,22000000.0
2006-03-14 07:29:00,6.22336,6.22361,6.22241,6.22241,16000000.0
2006-03-14 07:30:00,6.22242,6.22405,6.22242,6.22372,14000000.0
2006-03-14 07:31:00,6.22328,6.22333,6.22277,6.22312,13000000.0
2006-03-14 07:32:00,6.22335,6.22415,6.22308,6.22344,9000000.0
2006-03-14 07:33:00,6.22314,6.22476,6.22314,6.22387,7000000.0
2006-03-14 07:34:00,6.2233,6.2238,6.2233,6.22351,18000000.0
2006-03-14 07:35:00,6.22353,6.22443,6.22315,6.22413,9000000.0
2006-03-14 07:36:00,6.22467,6.22525,6.22369,6.22468,13000000.0
2006-03-14 07:37:00,6.2241,6.22463,6.22327,6.22327,11000000.0
2006-03-14 07:38:00,6.2227,6.22402,6.2227,6.22389,11000000.0
2006-03-14 07:39:00,6.22369,6.22399,6.22256,6.22399,19000000.0
2006-03-14 07:40:00,6.22307,6.22359,6.22173,6.22173,11000000.0
2006-03-14 07:41:00,6.22207,6.22363,6.22207,6.22247,7000000.0
2006-03-14 07:42:00,6.22209,6.22345,6.22171,6.2219,13000000.0
2006-03-14 07:43:00,6.2216,6.22253,6.2216,6.22231,14000000.0
2006-03-14 07:44:00,6.22227,6.22227,6.22204,6.22204,10000000.0
2006-03-14 07:45:00,6.22234,6.22336,6.22228,6.22314,8000000.0
2006-03-14 07:46:00,6.22301,6.22392,6.22275,6.22349,13000000.0
2006-03-14 07:47:00,6.22362,6.22362,6.2225,6.22287,15000000.0
2006-03-14 07:48:00,6.22403,6.22403,6.22212,6.22313,13000000.0
2006-03-14 07:49:00,6.22381,6.22381,6.22249,6.22369,10000000.0
2006-03-14 07:50:00,6.22313,6.22362,6.22177,6.22346,17000000.0
2006-03-14 07:51:00,6.22279,6.22283,6.22122,6.22195,16000000.0
2006-03-14 07:52:00,6.22189,6.22274,6.22106,6.22237,13000000.0
2006-03-14 07:53:00,6.22206,6.22237,6.2214,6.2219,10000000.0
2006-03-14 07:54:00,6.22175,6.22178,6.22088,6.22131,11000000.0
2006-03-14 07:55:00,6.22153,6.22264,6.22134,6.22218,12000000.0
2006-03-14 07:56:00,6.22315,6.22322,6.22122,6.22308,13000000.0
2006-03-14 07:57:00,6.22309,6.22334,6.22275,6.22304,8000000.0
2006-03-14 07:58:00,6.22318,6.22367,6.22226,6.22339,14000000.0
2006-03-14 07:59:00,6.22299,6.22482,6.22299,6.22482,15000000.0
2006-03-14 08:00:00,6.22389,6.22524,6.22354,6.22506,10000000.0
2006-03-14 08:01:00,6.22651,6.22706,6.22549,6.22702,13000000.0
2006-03-14 08:02:00,6.22646,6.22691,6.22493,6.22523,14000000.0
2006-03-14 08:03:00,6.22442,6.22599,6.22433,6.22553,12000000.0
2006-03-14 08:04:00,6.22573,6.22589,6.22478,6.22537,16000000.0
2006-03-14 08:05:00,6.22554,6.22613,6.22472,6.22518,14000000.0
2006-03-14 08:06:00,6.22578,6.22578,6.22476,6.22528,19000000.0
2006-03-14 08:07:00,6.22533,6.22648,6.22498,6.22554,19000000.0
2006-03-14 08:08:00,6.22726,6.22808,6.2267,6.22784,11000000.0
2006-03-14 08:09:00,6.2276,6.2276,6.22638,6.22646,10000000.0
2006-03-14 08:10:00,6.22621,6.22734,6.22621,6.22667,16000000.0
2006-03-14 08:11:00,6.22622,6.2264,6.22537,6.22635,9000000.0
2006-03-14 08:12:00,6.22598,6.22615,6.22536,6.22611,10000000.0
2006-03-14 08:13:00,6.22542,6.22629,6.22517,6.22629,11000000.0
2006-03-14 08:14:00,6.22601,6.22693,6.22511,6.22574,12000000.0
2006-03-14 08:15:00,6.22608,6.22688,6.22608,6.22638,15000000.0
2006-03-14 08:16:00,6.22643,6.22705,6.22592,6.22665,14000000.0
2006-03-14 08:17:00,6.22714,6.22762,6.22645,6.22647,10000000.0
2006-03-14 08:18:00,6.22689,6.22807,6.22678,6.22785,9000000.0
2006-03-14 08:19:00,6.22716,6.22756,6.22649,6.22717,11000000.0
2006-03-14 08:20:00,6.22723,6.22781,6.22676,6.2273,11000000.0
2006-03-14 08:21:00,6.22778,6.22817,6.22713,6.22719,20000000.0
2006-03-14 08:22:00,6.227,6.22761,6.22684,6.22751,8000000.0
2006-03-14 08:23:00,6.22766,6.22943,6.22766,6.22796,12000000.0
2006-03-14 08:24:00,6.22764,6.22875,6.22751,6.22751,13000000.0
2006-03-14 08:25:00,6.22711,6.22865,6.22711,6.22763,12000000.0
2006-03-14 08:26:00,6.2275,6.22895,6.22731,6.22813,13000000.0
2006-03-14 08:27:00,6.22816,6.22864,6.2276,6.228,11000000.0
2006-03-14 08:28:00,6.22755,6.22913,6.22744,6.22874,8000000.0
2006-03-14 08:29:00,6.22862,6.22872,6.2275,6.22832,12000000.0
2006-03-14 08:30:00,6.2278,6.22921,6.22768,6.22768,11000000.0
2006-03-14 08:31:00,6.22834,6.22923,6.22755,6.22923,10000000.0
2006-03-14 08:32:00,6.22844,6.22852,6.22652,6.22777,13000000.0
2006-03-14 08:33:00,6.22707,6.22746,6.22609,6.22656,11000000.0
2006-03-14 08:34:00,6.22649,6.22807,6.22629,6.22748,17000000.0
2006-03-14 08:35:00,6.22672,6.22865,6.22672,6.2284,11000000.0
2006-03-14 08:36:00,6.22754,6.22819,6.22704,6.22704,10000000.0
2006-03-14 08:37:00,6.22677,6.22799,6.22663,6.22782,9000000.0
2006-03-14 08:38:00,6.22726,6.22843,6.22714,6.2284,18000000.0
2006-03-14 08:39:00,6.22742,6.22946,6.22729,6.22946,8000000.0
2006-03-14 08:40:00,6.22837,6.22861,6.22774,6.22861,7000000.0
2006-03-14 08:41:00,6.22777,6.22844,6.22659,6.22784,16000000.0
2006-03-14 08:42:00,6.22758,6.22844,6.22676,6.22715,14000000.0
2006-03-14 08:43:00,6.227,6.228,6.2269,6.22697,12000000.0
2006-03-14 08:44:00,6.22767,6.22813,6.22646,6.22728,9000000.0
2006-03-14 08:45:00,6.22679,6.22744,6.22628,6.22677,18000000.0
2006-03-14 08:46:00,6.2267,6.22738,6.22644,6.2273,14000000.0
2006-03-14 08:47:00,6.22711,6.22711,6.22589,6.22663,18000000.0
2006-03-14 08:48:00,6.22638,6.22711,6.22579,6.22649,12000000.0
2006-03-14 08:49:00,6.22618,6.22679,6.2252,6.2252,14000000.0
2006-03-14 08:50:00,6.22563,6.22713,6.22563,6.2268,16000000.0
2006-03-14 08:51:00,6.22756,6.22766,6.22685,6.22743,21000000.0
2006-03-14 08:52:00,6.22802,6.23001,6.22774,6.22774,20000000.0
2006-03-14 08:53:00,6.22757,6.22976,6.22749,6.22976,7000000.0
2006-03-14 08:54:00,6.22941,6.23013,6.2288,6.22946,17000000.0
2006-03-14 08:55:00,6.22993,6.2302,6.22922,6.2302,12000000.0
2006-03-14 08:56:00,6.22991,6.22991,6.22861,6.22967,17000000.0
2006-03-14 08:57:00,6.23006,6.23045,6.22899,6.23045,16000000.0
2006-03-14 08:58:00,6.23009,6.2301,6.22896,6.22947,12000000.0
2006-03-14 08:59:00,6.22897,6.23049,6.22775,6.22957,13000000.0
2006-03-14 09:00:00,6.22763,6.22813,6.22679,6.2272,17000000.0
2006-03-14 09:01:00,6.2263,6.22777,6.2258,6.22776,13000000.0
2006-03-14 09:02:00,6.22741,6.22741,6.22552,6.22598,8000000.0
2006-03-14 09:03:00,6.22767,6.22925,6.22513,6.22542,16000000.0
2006-03-14 09:04:00,6.22486,6.22616,6.2244,6.22499,8000000.0
2006-03-14 09:05:00,6.22525,6.22525,6.22413,6.22483,11000000.0
2006-03-14 09:06:00,6.22472,6.22484,6.22266,6.22266,10000000.0
2006-03-14 09:07:00,6.22255,6.22367,6.22188,6.22357,10000000.0
2006-03-14 09:08:00,6.22284,6.22303,6.22158,6.22252,19000000.0
2006-03-14 09:09:00,6.2231,6.2231,6.22194,6.22308,16000000.0
2006-03-14 09:10:00,6.22314,6.22339,6.2216,6.22306,8000000.0
2006-03-14 09:11:00,6.22274,6.22455,6.2226,6.22325,11000000.0
2006-03-14 09:12:00,6.22453,6.22527,6.22346,6.22503,16000000.0
2006-03-14 09:13:00,6.22354,6.2257,6.22354,6.22374,15000000.0
2006-03-14 09:14:00,6.22414,6.22534,6.22379,6.22438,17000000.0
2006-03-14 09:15:00,6.22437,6.22567,6.22354,6.22471,12000000.0
2006-03-14 09:16:00,6.22522,6.22653,6.22473,6.22623,14000000.0
2006-03-14 09:17:00,6.226,6.22622,6.22521,6.22622,14000000.0
2006-03-14 09:18:00,6.22522,6.22561,6.22416,6.22556,18000000.0
2006-03-14 09:19:00,6.22554,6.22597,6.22453,6.22496,14000000.0
2006-03-14 09:20:00,6.22544,6.22587,6.2242,6.22472,18000000.0
2006-03-14 09:21:00,6.22458,6.22573,6.22368,6.22564,17000000.0
2006-03-14 09:22:00,6.22562,6.22562,6.22399,6.22452,13000000.0
2006-03-14 09:23:00,6.22436,6.22436,6.22204,6.22235,12000000.0
2006-03-14 09:24:00,6.22235,6.22269,6.22101,6.22224,14000000.0
2006-03-14 09:25:00,6.22285,6.2238,6.22182,6.2238,9000000.0
2006-03-14 09:26:00,6.22445,6.22461,6.22215,6.22291,13000000.0
2006-03-14 09:27:00,6.2233,6.22465,6.22267,6.22462,13000000.0
2006-03-14 09:28:00,6.22401,6.22475,6.22326,6.22442,19000000.0
2006-03-14 09:29:00,6.22435,6.22435,6.22296,6.22371,14000000.0
2006-03-14 09:30:00,6.22363,6.22468,6.22293,6.22435,15000000.0
2006-03-14 09:31:00,6.22455,6.22522,6.22398,6.22513,11000000.0
2006-03-14 09:32:00,6.22589,6.22608,6.22435,6.22514,16000000.0
2006-03-14 09:33:00,6.22541,6.22553,6.22423,6.22423,9000000.0
2006-03-14 09:34:00,6.2248,6.22674,6.2248,6.22625,18000000.0
2006-03-14 09:35:00,6.22534,6.2261,6.22498,6.2261,14000000.0
2006-03-14 09:36:00,6.2247,6.22532,6.22356,6.22468,16000000.0
2006-03-14 09:37:00,6.22464,6.22574,6.22396,6.22574,20000000.0
2006-03-14 09:38:00,6.22561,6.22561,6.22358,6.22511,19000000.0
2006-03-14 09:39:00,6.22553,6.22603,6.22459,6.2257,16000000.0
2006-03-14 09:40:00,6.22601,6.22645,6.22496,6.22506,12000000.0
2006-03-14 09:41:00,6.2252,6.2256,6.22461,6.22523,18000000.0
2006-03-14 09:42:00,6.22544,6.22642,6.22463,6.22642,16000000.0
2006-03-14 09:43:00,6.22659,6.22713,6.22608,6.22648,15000000.0
2006-03-14 09:44:00,6.22686,6.22825,6.22623,6.22639,13000000.0
2006-03-14 09:45:00,6.22685,6.22797,6.22658,6.22756,13000000.0
2006-03-14 09:46:00,6.22781,6.22781,6.22626,6.22675,17000000.0
2006-03-14 09:47:00,6.22655,6.22713,6.22559,6.22621,13000000.0
2006-03-14 09:48:00,6.22639,6.2275,6.22593,6.22593,16000000.0
2006-03-14 09:49:00,6.22577,6.22758,6.22577,6.22711,17000000.0
2006-03-14 09:50:00,6.22734,6.22777,6.22645,6.22743,12000000.0
2006-03-14 09:51:00,6.2276,6.2276,6.22651,6.22731,16000000.0
2006-03-14 09:52:00,6.22725,6.22725,6.22601,6.22616,16000000.0
2006-03-14 09:53:00,6.22577,6.22702,6.22557,6.22669,15000000.0
2006-03-14 09:54:00,6.22659,6.22769,6.22619,6.22639,15000000.0
2006-03-14 09:55:00,6.22807,6.22809,6.22656,6.22766,15000000.0
2006-03-14 09:56:00,6.2272,6.22769,6.22597,6.22727,17000000.0
2006-03-14 09:57:00,6.22759,6.22833,6.22749,6.22806,12000000.0
2006-03-14 09:58:00,6.22719,6.22746,6.22653,6.22714,14000000.0
2006-03-14 09:59:00,6.22583,6.22695,6.22583,6.22659,10000000.0
2006-03-14 10:00:00,6.22657,6.22734,6.22607,6.22615,11000000.0
2006-03-14 10:01:00,6.22526,6.22657,6.22521,6.22635,24000000.0
2006-03-14 10:02:00,6.226,6.22625,6.22389,6.22445,14000000.0
2006-03-14 10:03:00,6.22493,6.22575,6.22382,6.22382,16000000.0
2006-03-14 10:04:00,6.22346,6.22454,6.22328,6.22353,10000000.0
2006-03-14 10:05:00,6.22361,6.22361,6.22082,6.22147,10000000.0
2006-03-14 10:06:00,6.22154,6.22154,6.21913,6.22059,9000000.0
2006-03-14 10:07:00,6.22,6.22021,6.21829,6.21939,11000000.0
2006-03-14 10:08:00,6.21897,6.22063,6.21849,6.22063,9000000.0
2006-03-14 10:09:00,6.21961,6.22188,6.21961,6.22086,11000000.0
2006-03-14 10:10:00,6.22036,6.22122,6.2199,6.22024,15000000.0
2006-03-14 10:11:00,6.22031,6.22158,6.21985,6.22086,16000000.0
2006-03-14 10:12:00,6.22076,6.22223,6.22076,6.22223,19000000.0
2006-03-14 10:13:00,6.22169,6.22235,6.22143,6.22235,9000000.0
2006-03-14 10:14:00,6.22253,6.22309,6.22193,6.22292,11000000.0
2006-03-14 10:15:00,6.22306,6.22312,6.22111,6.22111,8000000.0
2006-03-14 10:16:00,6.22144,6.22216,6.22082,6.22213,17000000.0
2006-03-14 10:17:00,6.22205,6.22265,6.22079,6.22095,16000000.0
2006-03-14 10:18:00,6.22186,6.22266,6.22088,6.22088,16000000.0
2006-03-14 10:19:00,6.22208,6.22338,6.22156,6.22187,17000000.0
2006-03-14 10:20:00,6.22306,6.22412,6.22268,6.22367,16000000.0
2006-03-14 10:21:00,6.22394,6.22405,6.22278,6.22401,7000000.0
2006-03-14 10:22:00,6.22386,6.22511,6.22386,6.22511,10000000.0
2006-03-14 10:23:00,6.22511,6.2254,6.22365,6.22498,14000000.0
2006-03-14 10:24:00,6.22466,6.22474,6.22335,6.22441,13000000.0
2006-03-14 10:25:00,6.22444,6.22511,6.22365,6.22379,12000000.0
2006-03-14 10:26:00,6.22456,6.22482,6.22384,6.22399,11000000.0
2006-03-14 10:27:00,6.22412,6.22567,6.22397,6.22463,13000000.0
2006-03-14 10:28:00,6.224,6.224,6.22238,6.22292,13000000.0
2006-03-14 10:29:00,6.22122,6.22284,6.22122,6.2218,11000000.0
2006-03-14 10:30:00,6.22181,6.22358,6.22181,6.22306,9000000.0
2006-03-14 10:31:00,6.22356,6.22374,6.22222,6.22271,16000000.0
2006-03-14 10:32:00,6.22226,6.22347,6.2221,6.22329,9000000.0
2006-03-14 10:33:00,6.22352,6.22381,6.22218,6.22373,12000000.0
2006-03-14 10:34:00,6.22319,6.22404,6.22261,6.22371,11000000.0
2006-03-14 10:35:00,6.22308,6.22349,6.22189,6.2226,17000000.0
2006-03-14 10:36:00,6.22314,6.22325,6.22204,6.22297,10000000.0
2006-03-14 10:37:00,6.22248,6.22268,6.22138,6.22185,15000000.0
2006-03-14 10:38:00,6.22193,6.22281,6.22108,6.22281,17000000.0
2006-03-14 10:39:00,6.22154,6.22233,6.22069,6.22195,13000000.0
2006-03-14 10:40:00,6.22212,6.22272,6.22159,6.22267,10000000.0
2006-03-14 10:41:00,6.22283,6.2235,6.22256,6.22272,15000000.0
2006-03-14 10:42:00,6.22307,6.22416,6.22277,6.22407,12000000.0
2006-03-14 10:43:00,6.22408,6.22469,6.22356,6.22412,13000000.0
2006-03-14 10:44:00,6.22358,6.2245,6.22273,6.22333,12000000.0
2006-03-14 10:45:00,6.2229,6.22378,6.22181,6.22285,13000000.0
2006-03-14 10:46:00,6.22284,6.22395,6.22237,6.22306,13000000.0
2006-03-14 10:47:00,6.22343,6.22354,6.22247,6.22281,7000000.0
2006-03-14 10:48:00,6.22226,6.2228,6.22155,6.22247,12000000.0
2006-03-14 10:49:00,6.22226,6.22278,6.22149,6.22261,10000000.0
2006-03-14 10:50:00,6.22279,6.22298,6.22137,6.22216,14000000.0
2006-03-14 10:51:00,6.22296,6.22296,6.22159,6.22159,11000000.0
2006-03-14 10:52:00,6.22227,6.22249,6.22069,6.22249,20000000.0
2006-03-14 10:53:00,6.2228,6.22314,6.22119,6.22119,9000000.0
2006-03-14 10:54:00,6.22057,6.22061,6.22036,6.22036,18000000.0
2006-03-14 10:55:00,6.22061,6.22197,6.22061,6.22192,10000000.0
2006-03-14 10:56:00,6.22219,6.22277,6.22164,6.22258,11000000.0
2006-03-14 10:57:00,6.22228,6.22331,6.22185,6.22247,8000000.0
2006-03-14 10:58:00,6.22239,6.22372,6.22239,6.22372,10000000.0
2006-03-14 10:59:00,6.22384,6.22393,6.22257,6.22393,10000000.0
2006-03-14 11:00:00,6.22403,6.2244,6.22356,6.22356,15000000.0
2006-03-14 11:01:00,6.22366,6.22388,6.2224,6.22311,12000000.0
2006-03-14 11:02:00,6.22346,6.22395,6.22242,6.22388,8000000.0
2006-03-14 11:03:00,6.22307,6.22355,6.22258,6.22355,11000000.0
2006-03-14 11:04:00,6.22297,6.22408,6.22295,6.22405,15000000.0
2006-03-14 11:05:00,6.22387,6.2242,6.22293,6.224,17000000.0
2006-03-14 11:06:00,6.22368,6.22368,6.22201,6.22362,12000000.0
2006-03-14 11:07:00,6.22369,6.22383,6.22282,6.22383,11000000.0
2006-03-14 11:08:00,6.22269,6.2237,6.22258,6.2237,22000000.0
2006-03-14 11:09:00,6.22374,6.22434,6.22364,6.22391,9000000.0
2006-03-14 11:10:00,6.22369,6.22406,6.22265,6.2236,16000000.0
2006-03-14 11:11:00,6.22364,6.22364,6.22248,6.22298,7000000.0
2006-03-14 11:12:00,6.22341,6.22366,6.22154,6.22154,15000000.0
2006-03-14 11:13:00,6.22242,6.22263,6.22168,6.22263,11000000.0
2006-03-14 11:14:00,6.22245,6.22335,6.22148,6.22326,18000000.0
2006-03-14 11:15:00,6.22239,6.22254,6.2215,6.2216,11000000.0
2006-03-14 11:16:00,6.22158,6.22262,6.22142,6.22184,13000000.0
2006-03-14 11:17:00,6.22206,6.22253,6.22112,6.22151,13000000.0
2006-03-14 11:18:00,6.21976,6.22031,6.21894,6.22031,9000000.0
2006-03-14 11:19:00,6.2209,6.22143,6.21945,6.22097,17000000.0
2006-03-14 11:20:00,6.2202,6.22147,6.21958,6.22034,14000000.0
2006-03-14 11:21:00,6.22082,6.22184,6.22001,6.22043,14000000.0
2006-03-14 11:22:00,6.21987,6.22085,6.21893,6.22063,22000000.0
2006-03-14 11:23:00,6.22013,6.2207,6.21965,6.22031,8000000.0
2006-03-14 11:24:00,6.22062,6.22081,6.21893,6.21969,18000000.0
2006-03-14 11:25:00,6.21976,6.21986,6.21809,6.21876,9000000.0
2006-03-14 11:26:00,6.2192,6.22008,6.2185,6.21982,15000000.0
2006-03-14 11:27:00,6.21901,6.2198,6.21811,6.21811,10000000.0
2006-03-14 11:28:00,6.2196,6.22041,6.21853,6.21907,13000000.0
2006-03-14 11:29:00,6.21894,6.22007,6.2186,6.21914,17000000.0
2006-03-14 11:30:00,6.21948,6.22058,6.21948,6.22058,13000000.0
2006-03-14 11:31:00,6.22017,6.22096,6.21896,6.22026,12000000.0
2006-03-14 11:32:00,6.21915,6.22043,6.21871,6.21901,20000000.0
2006-03-14 11:33:00,6.21803,6.21923,6.21563,6.21923,16000000.0
2006-03-14 11:34:00,6.22008,6.22097,6.21879,6.22097,13000000.0
2006-03-14 11:35:00,6.22086,6.22148,6.21983,6.22004,14000000.0
2006-03-14 11:36:00,6.21991,6.221,6.2197,6.22068,11000000.0
2006-03-14 11:37:00,6.22112,6.22186,6.21976,6.22186,16000000.0
2006-03-14 11:38:00,6.22223,6.22382,6.22162,6.22382,8000000.0
2006-03-14 11:39:00,6.22283,6.22406,6.2224,6.22395,11000000.0
2006-03-14 11:40:00,6.22254,6.22422,6.22243,6.22292,12000000.0
2006-03-14 11:41:00,6.22448,6.22459,6.22283,6.22397,10000000.0
2006-03-14 11:42:00,6.22411,6.22411,6.2228,6.22339,10000000.0
2006-03-14 11:43:00,6.22353,6.22561,6.22205,6.22499,17000000.0
2006-03-14 11:44:00,6.22574,6.22647,6.22485,6.2254,15000000.0
2006-03-14 11:45:00,6.22546,6.22565,6.22447,6.2253,16000000.0
2006-03-14 11:46:00,6.22492,6.22571,6.22341,6.22341,7000000.0
2006-03-14 11:47:00,6.22355,6.2247,6.2232,6.2247,16000000.0
2006-03-14 11:48:00,6.22339,6.22399,6.22274,6.22289,13000000.0
2006-03-14 11:49:00,6.22477,6.22502,6.22383,6.22502,10000000.0
2006-03-14 11:50:00,6.22474,6.22721,6.22439,6.22721,12000000.0
2006-03-14 11:51:00,6.22647,6.22855,6.22597,6.22855,14000000.0
2006-03-14 11:52:00,6.22906,6.22914,6.22795,6.22855,18000000.0
2006-03-14 11:53:00,6.22851,6.22915,6.22752,6.22752,16000000.0
2006-03-14 11:54:00,6.2279,6.22811,6.22618,6.22664,8000000.0
2006-03-14 11:55:00,6.22689,6.2273,6.22578,6.22636,8000000.0
2006-03-14 11:56:00,6.22635,6.22635,6.22497,6.22593,8000000.0
2006-03-14 11:57:00,6.22484,6.22543,6.22396,6.22445,11000000.0
2006-03-14 11:58:00,6.22422,6.22504,6.22378,6.22458,14000000.0
2006-03-14 11:59:00,6.2248,6.22541,6.22415,6.22417,11000000.0
2006-03-14 12:00:00,6.22644,6.23156,6.22644,6.23143,15000000.0
2006-03-14 12:01:00,6.23235,6.23246,6.22931,6.23056,13000000.0
2006-03-14 12:02:00,6.22878,6.22989,6.22825,6.22938,15000000.0
2006-03-14 12:03:00,6.22998,6.23163,6.22977,6.23157,11000000.0
2006-03-14 12:04:00,6.23203,6.23244,6.2313,6.2322,9000000.0
2006-03-14 12:05:00,6.23118,6.23173,6.2299,6.2299,9000000.0
2006-03-14 12:06:00,6.23011,6.23027,6.22809,6.22819,15000000.0
2006-03-14 12:07:00,6.22849,6.2292,6.22795,6.22795,11000000.0
2006-03-14 12:08:00,6.22846,6.2297,6.22817,6.22907,8000000.0
2006-03-14 12:09:00,6.22933,6.23019,6.22858,6.22922,18000000.0
2006-03-14 12:10:00,6.22915,6.22982,6.2283,6.22958,14000000.0
2006-03-14 12:11:00,6.22975,6.23161,6.22963,6.23161,9000000.0
2006-03-14 12:12:00,6.23054,6.23137,6.22949,6.23137,18000000.0
2006-03-14 12:13:00,6.23054,6.23106,6.22955,6.23103,12000000.0
2006-03-14 12:14:00,6.23124,6.23383,6.23124,6.23383,10000000.0
2006-03-14 12:15:00,6.23398,6.23398,6.23244,6.23244,8000000.0
2006-03-14 12:16:00,6.2323,6.23334,6.2323,6.23251,14000000.0
2006-03-14 12:17:00,6.23225,6.23308,6.2311,6.23213,13000000.0
2006-03-14 12:18:00,6.23189,6.23381,6.23189,6.23329,10000000.0
2006-03-14 12:19:00,6.2324,6.23315,6.23142,6.23278,11000000.0
2006-03-14 12:20:00,6.23274,6.23274,6.23115,6.23184,8000000.0
2006-03-14 12:21:00,6.23169,6.23233,6.23102,6.23104,20000000.0
2006-03-14 12:22:00,6.23213,6.23499,6.23084,6.23461,14000000.0
2006-03-14 12:23:00,6.23505,6.23534,6.23453,6.23467,11000000.0
2006-03-14 12:24:00,6.23534,6.23574,6.23426,6.2355,17000000.0
2006-03-14 12:25:00,6.23489,6.23583,6.23489,6.23513,12000000.0
2006-03-14 12:26:00,6.23432,6.23587,6.23412,6.23587,7000000.0
2006-03-14 12:27:00,6.23563,6.23563,6.23416,6.23513,7000000.0
2006-03-14 12:28:00,6.23451,6.23496,6.23327,6.23382,19000000.0
2006-03-14 12:29:00,6.23379,6.23484,6.23285,6.23366,12000000.0
2006-03-14 12:30:00,6.23415,6.23452,6.23373,6.23402,10000000.0
2006-03-14 12:31:00,6.23359,6.23387,6.23263,6.23295,12000000.0
2006-03-14 12:32:00,6.2331,6.23363,6.2316,6.2316,12000000.0
2006-03-14 12:33:00,6.23226,6.2325,6.23131,6.23232,15000000.0
2006-03-14 12:34:00,6.23315,6.23325,6.23187,6.23274,12000000.0
2006-03-14 12:35:00,6.23398,6.2345,6.23284,6.23331,12000000.0
2006-03-14 12:36:00,6.23413,6.2343,6.23262,6.23314,15000000.0
2006-03-14 12:37:00,6.23304,6.23459,6.23294,6.23459,8000000.0
2006-03-14 12:38:00,6.23332,6.23351,6.23206,6.23249,15000000.0
2006-03-14 12:39:00,6.23229,6.23334,6.23173,6.23286,14000000.0
2006-03-14 12:40:00,6.23309,6.23378,6.23245,6.23279,18000000.0
2006-03-14 12:41:00,6.2333,6.2333,6.2316,6.2318,11000000.0
2006-03-14 12:42:00,6.23164,6.23359,6.23082,6.23332,17000000.0
2006-03-14 12:43:00,6.23265,6.233,6.23174,6.233,11000000.0
2006-03-14 12:44:00,6.23219,6.23346,6.23219,6.2331,13000000.0
2006-03-14 12:45:00,6.23399,6.23419,6.23242,6.23395,10000000.0
2006-03-14 12:46:00,6.23295,6.23411,6.23254,6.23291,20000000.0
2006-03-14 12:47:00,6.23327,6.23351,6.23185,6.23212,10000000.0
2006-03-14 12:48:00,6.23165,6.23299,6.23156,6.23262,10000000.0
2006-03-14 12:49:00,6.23257,6.23278,6.23114,6.23193,15000000.0
2006-03-14 12:50:00,6.23181,6.23229,6.23133,6.23197,14000000.0
2006-03-14 12:51:00,6.23198,6.23239,6.23143,6.23158,14000000.0
2006-03-14 12:52:00,6.23178,6.23327,6.23178,6.23262,9000000.0
2006-03-14 12:53:00,6.23373,6.23441,6.23341,6.23441,9000000.0
2006-03-14 12:54:00,6.23426,6.2345,6.23345,6.23345,20000000.0
2006-03-14 12:55:00,6.23376,6.23484,6.23356,6.23445,12000000.0
2006-03-14 12:56:00,6.23436,6.23624,6.23436,6.23602,7000000.0
2006-03-14 12:57:00,6.23613,6.23627,6.23402,6.23568,13000000.0
2006-03-14 12:58:00,6.23654,6.23654,6.23509,6.23529,16000000.0
2006-03-14 12:59:00,6.23476,6.23569,6.23402,6.23443,14000000.0
2006-03-14 13:00:00,6.23493,6.23579,6.23493,6.23579,12000000.0
2006-03-14 13:01:00,6.23567,6.23567,6.23401,6.2352,17000000.0
2006-03-14 13:02:00,6.23526,6.23647,6.2348,6.23567,10000000.0
2006-03-14 13:03:00,6.23488,6.2362,6.23377,6.23522,22000000.0
2006-03-14 13:04:00,6.2351,6.23615,6.23495,6.23592,20000000.0
2006-03-14 13:05:00,6.23563,6.23862,6.23527,6.2382,14000000.0
2006-03-14 13:06:00,6.23787,6.2394,6.23762,6.23868,17000000.0
2006-03-14 13:07:00,6.23868,6.23962,6.2384,6.23931,22000000.0
2006-03-14 13:08:00,6.23765,6.24004,6.23765,6.23891,12000000.0
2006-03-14 13:09:00,6.2395,6.24033,6.23911,6.24006,12000000.0
2006-03-14 13:10:00,6.24,6.24107,6.23944,6.24036,20000000.0
2006-03-14 13:11:00,6.23926,6.2409,6.23919,6.23999,12000000.0
2006-03-14 13:12:00,6.23979,6.24169,6.23928,6.23952,16000000.0
2006-03-14 13:13:00,6.23879,6.24027,6.23852,6.24018,14000000.0
2006-03-14 13:14:00,6.23903,6.23974,6.23765,6.23965,17000000.0
2006-03-14 13:15:00,6.23972,6.23972,6.23746,6.23771,7000000.0
2006-03-14 13:16:00,6.23781,6.23781,6.23695,6.23761,9000000.0
2006-03-14 13:17:00,6.23847,6.23992,6.23728,6.23891,15000000.0
2006-03-14 13:18:00,6.23961,6.24057,6.23861,6.23947,17000000.0
2006-03-14 13:19:00,6.23913,6.23962,6.2387,6.23962,15000000.0
2006-03-14 13:20:00,6.23969,6.23969,6.23812,6.23812,12000000.0
2006-03-14 13:21:00,6.2381,6.23971,6.2381,6.2389,24000000.0
2006-03-14 13:22:00,6.23928,6.24026,6.23914,6.23914,12000000.0
2006-03-14 13:23:00,6.23861,6.23901,6.23764,6.23777,12000000.0
2006-03-14 13:24:00,6.2379,6.23873,6.23734,6.23855,18000000.0
2006-03-14 13:25:00,6.23787,6.23873,6.23722,6.23742,12000000.0
2006-03-14 13:26:00,6.23776,6.23911,6.23772,6.23772,12000000.0
2006-03-14 13:27:00,6.23739,6.2375,6.2357,6.23581,9000000.0
2006-03-14 13:28:00,6.23599,6.23676,6.2351,6.23669,15000000.0
2006-03-14 13:29:00,6.23541,6.23628,6.23481,6.23618,14000000.0
2006-03-14 13:30:00,6.23599,6.23649,6.23496,6.23496,11000000.0
2006-03-14 13:31:00,6.23536,6.23631,6.23518,6.23586,11000000.0
2006-03-14 13:32:00,6.23537,6.23676,6.23537,6.23676,8000000.0
2006-03-14 13:33:00,6.23609,6.237,6.23528,6.23605,14000000.0
2006-03-14 13:34:00,6.2376,6.23767,6.23568,6.23571,11000000.0
2006-03-14 13:35:00,6.23613,6.23773,6.23613,6.23673,16000000.0
2006-03-14 13:36:00,6.23687,6.23808,6.23687,6.23725,8000000.0
2006-03-14 13:37:00,6.2375,6.23778,6.23656,6.23734,17000000.0
2006-03-14 13:38:00,6.237,6.23759,6.23583,6.23649,14000000.0
2006-03-14 13:39:00,6.23747,6.23801,6.23675,6.23719,10000000.0
2006-03-14 13:40:00,6.23619,6.23698,6.23584,6.23685,8000000.0
2006-03-14 13:41:00,6.2375,6.23793,6.23633,6.23675,11000000.0
2006-03-14 13:42:00,6.23764,6.23878,6.23697,6.23716,14000000.0
2006-03-14 13:43:00,6.23741,6.23932,6.23741,6.23903,11000000.0
2006-03-14 13:44:00,6.23918,6.23918,6.23791,6.23892,11000000.0
2006-03-14 13:45:00,6.23813,6.23895,6.23714,6.2387,14000000.0
2006-03-14 13:46:00,6.23852,6.23883,6.23779,6.23814,11000000.0
2006-03-14 13:47:00,6.23837,6.23937,6.23817,6.23914,13000000.0
2006-03-14 13:48:00,6.23911,6.23919,6.23779,6.23902,14000000.0
2006-03-14 13:49:00,6.23817,6.23918,6.23758,6.23888,12000000.0
2006-03-14 13:50:00,6.23859,6.23863,6.23797,6.23822,16000000.0
2006-03-14 13:51:00,6.23881,6.23897,6.23759,6.23855,14000000.0
2006-03-14 13:52:00,6.23896,6.23951,6.23808,6.23835,10000000.0
2006-03-14 13:53:00,6.2383,6.23917,6.23829,6.2388,10000000.0
2006-03-14 13:54:00,6.23815,6.23857,6.23759,6.23851,8000000.0
2006-03-14 13:55:00,6.23901,6.23901,6.23696,6.2378,13000000.0
2006-03-14 13:56:00,6.23808,6.23884,6.23764,6.2381,17000000.0
2006-03-14 13:57:00,6.23756,6.238,6.23679,6.23733,13000000.0
2006-03-14 13:58:00,6.23823,6.23873,6.23723,6.23823,7000000.0
2006-03-14 13:59:00,6.23846,6.23855,6.2375,6.23855,9000000.0
2006-03-14 14:00:00,6.23805,6.23837,6.23745,6.23837,7000000.0
2006-03-14 14:01:00,6.23745,6.23798,6.23698,6.23796,11000000.0
2006-03-14 14:02:00,6.23794,6.23794,6.23643,6.23713,19000000.0
2006-03-14 14:03:00,6.23759,6.23829,6.23709,6.23711,13000000.0
2006-03-14 14:04:00,6.23802,6.23832,6.23674,6.23744,22000000.0
2006-03-14 14:05:00,6.23679,6.23806,6.23592,6.23706,17000000.0
2006-03-14 14:06:00,6.23796,6.23906,6.2373,6.23783,11000000.0
2006-03-14 14:07:00,6.23896,6.23896,6.23728,6.23831,9000000.0
2006-03-14 14:08:00,6.23818,6.23875,6.23775,6.23858,11000000.0
2006-03-14 14:09:00,6.23855,6.23956,6.23772,6.23956,12000000.0
2006-03-14 14:10:00,6.23988,6.23988,6.23862,6.23958,13000000.0
2006-03-14 14:11:00,6.23945,6.24057,6.23887,6.24009,14000000.0
2006-03-14 14:12:00,6.24068,6.24123,6.23997,6.24122,11000000.0
2006-03-14 14:13:00,6.24078,6.24105,6.24003,6.24004,11000000.0
2006-03-14 14:14:00,6.24087,6.24087,6.23989,6.2401,7000000.0
2006-03-14 14:15:00,6.24115,6.24115,6.23859,6.23859,14000000.0
2006-03-14 14:16:00,6.23984,6.24019,6.23856,6.23856,13000000.0
2006-03-14 14:17:00,6.23954,6.24005,6.2383,6.2395,22000000.0
2006-03-14 14:18:00,6.23916,6.23961,6.23826,6.23936,15000000.0
2006-03-14 14:19:00,6.23908,6.23926,6.23766,6.23804,12000000.0
2006-03-14 14:20:00,6.23871,6.24009,6.23871,6.23926,7000000.0
2006-03-14 14:21:00,6.23876,6.23934,6.23805,6.23929,13000000.0
2006-03-14 14:22:00,6.2378,6.23856,6.23762,6.23773,8000000.0
2006-03-14 14:23:00,6.23788,6.23854,6.23788,6.23827,11000000.0
2006-03-14 14:24:00,6.23807,6.23821,6.23747,6.23758,13000000.0
2006-03-14 14:25:00,6.23802,6.23911,6.23782,6.23897,15000000.0
2006-03-14 14:26:00,6.23902,6.23917,6.23836,6.23865,8000000.0
2006-03-14 14:27:00,6.23696,6.23787,6.23693,6.23776,10000000.0
2006-03-14 14:28:00,6.23786,6.2383,6.23773,6.2382,11000000.0
2006-03-14 14:29:00,6.23847,6.23847,6.23706,6.23814,21000000.0
2006-03-14 14:30:00,6.23817,6.23824,6.2368,6.23731,11000000.0
2006-03-14 14:31:00,6.23756,6.23782,6.236,6.23641,17000000.0
2006-03-14 14:32:00,6.23808,6.23808,6.23586,6.23774,15000000.0
2006-03-14 14:33:00,6.23695,6.23739,6.23631,6.23683,8000000.0
2006-03-14 14:34:00,6.23673,6.23764,6.23616,6.23746,9000000.0
2006-03-14 14:35:00,6.23703,6.23754,6.23655,6.23723,11000000.0
2006-03-14 14:36:00,6.23583,6.23794,6.23583,6.23784,15000000.0
2006-03-14 14:37:00,6.23789,6.23809,6.23696,6.23739,8000000.0
2006-03-14 14:38:00,6.23718,6.23801,6.2371,6.23801,10000000.0
2006-03-14 14:39:00,6.23834,6.23834,6.23669,6.23671,19000000.0
2006-03-14 14:40:00,6.23712,6.23884,6.23712,6.23778,15000000.0
2006-03-14 14:41:00,6.23726,6.2384,6.23681,6.23826,15000000.0
2006-03-14 14:42:00,6.23729,6.23893,6.23685,6.23833,17000000.0
2006-03-14 14:43:00,6.2375,6.23854,6.2375,6.23854,15000000.0
2006-03-14 14:44:00,6.23886,6.23929,6.23818,6.23869,15000000.0
2006-03-14 14:45:00,6.23918,6.23963,6.23836,6.23836,9000000.0
2006-03-14 14:46:00,6.23977,6.23982,6.23819,6.23877,11000000.0
2006-03-14 14:47:00,6.23822,6.23965,6.23792,6.23853,12000000.0
2006-03-14 14:48:00,6.23821,6.23886,6.2375,6.23876,12000000.0
2006-03-14 14:49:00,6.23844,6.23882,6.23762,6.23854,12000000.0
2006-03-14 14:50:00,6.23846,6.2391,6.23768,6.23891,15000000.0
2006-03-14 14:51:00,6.23931,6.23999,6.23864,6.23935,10000000.0
2006-03-14 14:52:00,6.23881,6.23939,6.2384,6.2393,13000000.0
2006-03-14 14:53:00,6.23955,6.23964,6.2388,6.23914,13000000.0
2006-03-14 14:54:00,6.23978,6.23978,6.23753,6.23853,9000000.0
2006-03-14 14:55:00,6.23933,6.23941,6.23744,6.23765,16000000.0
2006-03-14 14:56:00,6.23905,6.23959,6.23819,6.23908,15000000.0
2006-03-14 14:57:00,6.23874,6.23894,6.23734,6.23894,15000000.0
2006-03-14 14:58:00,6.23774,6.23884,6.23712,6.23884,11000000.0
2006-03-14 14:59:00,6.23715,6.23726,6.23595,6.23681,14000000.0
2006-03-14 15:00:00,6.23682,6.2375,6.2359,6.23691,18000000.0
2006-03-14 15:01:00,6.2366,6.23731,6.23624,6.23661,12000000.0
2006-03-14 15:02:00,6.23717,6.23717,6.23651,6.23684,7000000.0
2006-03-14 15:03:00,6.23691,6.23779,6.23638,6.23717,18000000.0
2006-03-14 15:04:00,6.23726,6.23858,6.2371,6.23788,21000000.0
2006-03-14 15:05:00,6.23738,6.23767,6.23605,6.23695,13000000.0
2006-03-14 15:06:00,6.23695,6.23704,6.2365,6.23651,14000000.0
2006-03-14 15:07:00,6.2368,6.238,6.23648,6.23702,22000000.0
2006-03-14 15:08:00,6.23722,6.23731,6.23614,6.23635,10000000.0
2006-03-14 15:09:00,6.23653,6.23734,6.23597,6.23694,9000000.0
2006-03-14 15:10:00,6.23677,6.237,6.23568,6.23613,14000000.0
2006-03-14 15:11:00,6.23673,6.23673,6.23506,6.23556,12000000.0
2006-03-14 15:12:00,6.23612,6.23761,6.23515,6.23761,13000000.0
2006-03-14 15:13:00,6.23733,6.23772,6.23566,6.23673,12000000.0
2006-03-14 15:14:00,6.23643,6.23818,6.23643,6.23818,10000000.0
2006-03-14 15:15:00,6.23865,6.23867,6.23693,6.23729,16000000.0
2006-03-14 15:16:00,6.23738,6.23777,6.23633,6.2372,15000000.0
2006-03-14 15:17:00,6.23688,6.23773,6.23647,6.23647,14000000.0
2006-03-14 15:18:00,6.23656,6.23735,6.23597,6.23713,12000000.0
2006-03-14 15:19:00,6.23731,6.23731,6.23606,6.2365,11000000.0
2006-03-14 15:20:00,6.23654,6.23654,6.23443,6.23443,14000000.0
2006-03-14 15:21:00,6.23568,6.23614,6.23496,6.23505,14000000.0
2006-03-14 15:22:00,6.23498,6.23498,6.23303,6.23411,10000000.0
2006-03-14 15:23:00,6.23379,6.23403,6.23254,6.23338,11000000.0
2006-03-14 15:24:00,6.23351,6.23351,6.23166,6.23278,10000000.0
2006-03-14 15:25:00,6.23112,6.23217,6.231,6.231,16000000.0
2006-03-14 15:26:00,6.2319,6.23262,6.23075,6.23244,15000000.0
2006-03-14 15:27:00,6.2317,6.23235,6.23033,6.23051,10000000.0
2006-03-14 15:28:00,6.23058,6.23114,6.22989,6.23064,11000000.0
2006-03-14 15:29:00,6.23066,6.23133,6.22946,6.23001,19000000.0
2006-03-14 15:30:00,6.23003,6.23011,6.22628,6.23011,10000000.0
2006-03-14 15:31:00,6.23073,6.23073,6.22842,6.2304,14000000.0
2006-03-14 15:32:00,6.23112,6.23298,6.23033,6.2319,12000000.0
2006-03-14 15:33:00,6.23262,6.23513,6.23262,6.23511,20000000.0
2006-03-14 15:34:00,6.23451,6.23471,6.23262,6.23333,12000000.0
2006-03-14 15:35:00,6.23382,6.23382,6.23187,6.2333,12000000.0
2006-03-14 15:36:00,6.23229,6.23289,6.23094,6.23094,10000000.0
2006-03-14 15:37:00,6.23033,6.23064,6.22909,6.22991,10000000.0
2006-03-14 15:38:00,6.23104,6.23139,6.22986,6.23072,13000000.0
2006-03-14 15:39:00,6.22987,6.23003,6.22767,6.22767,7000000.0
2006-03-14 15:40:00,6.22787,6.2291,6.22749,6.22854,10000000.0
2006-03-14 15:41:00,6.22842,6.22904,6.22842,6.22864,9000000.0
2006-03-14 15:42:00,6.22863,6.22921,6.22716,6.22716,13000000.0
2006-03-14 15:43:00,6.22732,6.22836,6.22674,6.22822,16000000.0
2006-03-14 15:44:00,6.22749,6.22857,6.22661,6.2283,14000000.0
2006-03-14 15:45:00,6.22737,6.22843,6.22615,6.22754,15000000.0
2006-03-14 15:46:00,6.22822,6.22963,6.22773,6.22856,13000000.0
2006-03-14 15:47:00,6.22896,6.22911,6.22744,6.22744,9000000.0
2006-03-14 15:48:00,6.22777,6.22885,6.22776,6.22845,21000000.0
2006-03-14 15:49:00,6.22846,6.22984,6.22784,6.22927,23000000.0
2006-03-14 15:50:00,6.22916,6.2298,6.22776,6.22943,12000000.0
2006-03-14 15:51:00,6.22972,6.22989,6.22799,6.22948,19000000.0
2006-03-14 15:52:00,6.23148,6.23278,6.2305,6.23216,15000000.0
2006-03-14 15:53:00,6.23356,6.236,6.23294,6.23542,14000000.0
2006-03-14 15:54:00,6.23543,6.23629,6.23411,6.23629,15000000.0
2006-03-14 15:55:00,6.23623,6.23623,6.23401,6.23461,12000000.0
2006-03-14 15:56:00,6.23469,6.23558,6.23332,6.23332,18000000.0
2006-03-14 15:57:00,6.23502,6.23654,6.23476,6.23565,10000000.0
2006-03-14 15:58:00,6.23572,6.23599,6.23404,6.23599,22000000.0
2006-03-14 15:59:00,6.23615,6.23641,6.23508,6.23508,12000000.0
2006-03-14 16:00:00,6.23494,6.23582,6.23425,6.23573,12000000.0
2006-03-14 16:01:00,6.23554,6.23646,6.23456,6.23581,12000000.0
2006-03-14 16:02:00,6.23499,6.23599,6.23476,6.23599,13000000.0
2006-03-14 16:03:00,6.2359,6.23596,6.23447,6.23479,13000000.0
2006-03-14 16:04:00,6.23447,6.2356,6.23403,6.23489,11000000.0
2006-03-14 16:05:00,6.2343,6.23479,6.23282,6.23439,9000000.0
2006-03-14 16:06:00,6.23432,6.23467,6.23268,6.23272,14000000.0
2006-03-14 16:07:00,6.23412,6.2351,6.23345,6.23485,15000000.0
2006-03-14 16:08:00,6.23333,6.23441,6.2324,6.23279,15000000.0
2006-03-14 16:09:00,6.23206,6.23376,6.23206,6.23345,17000000.0
2006-03-14 16:10:00,6.23295,6.23315,6.23096,6.23248,14000000.0
2006-03-14 16:11:00,6.23218,6.23237,6.23126,6.23229,9000000.0
2006-03-14 16:12:00,6.23229,6.23317,6.23208,6.23287,15000000.0
2006-03-14 16:13:00,6.23216,6.23233,6.23091,6.2313,14000000.0
2006-03-14 16:14:00,6.23316,6.23454,6.23316,6.23454,12000000.0
2006-03-14 16:15:00,6.23454,6.23584,6.23362,6.23521,14000000.0
2006-03-14 16:16:00,6.23536,6.2356,6.23386,6.234,13000000.0
2006-03-14 16:17:00,6.23521,6.23615,6.23518,6.2354,18000000.0
2006-03-14 16:18:00,6.23573,6.23633,6.23339,6.23339,13000000.0
2006-03-14 16:19:00,6.23391,6.23433,6.23331,6.23331,8000000.0
2006-03-14 16:20:00,6.23383,6.23443,6.23319,6.23398,13000000.0
2006-03-14 16:21:00,6.23402,6.23474,6.23267,6.23275,12000000.0
2006-03-14 16:22:00,6.23291,6.23344,6.23168,6.23168,11000000.0
2006-03-14 16:23:00,6.23204,6.23344,6.23168,6.23245,14000000.0
2006-03-14 16:24:00,6.23371,6.2342,6.23272,6.23347,15000000.0
2006-03-14 16:25:00,6.2336,6.2336,6.23236,6.23236,11000000.0
2006-03-14 16:26:00,6.23129,6.23247,6.23097,6.23099,8000000.0
2006-03-14 16:27:00,6.23144,6.23174,6.23066,6.23138,10000000.0
2006-03-14 16:28:00,6.23138,6.23182,6.23052,6.23052,15000000.0
2006-03-14 16:29:00,6.23172,6.23242,6.23141,6.23218,7000000.0
2006-03-14 16:30:00,6.23116,6.23187,6.23112,6.23179,16000000.0
2006-03-14 16:31:00,6.23187,6.23192,6.23005,6.23005,14000000.0
2006-03-14 16:32:00,6.22979,6.23107,6.22979,6.23007,7000000.0
2006-03-14 16:33:00,6.22988,6.23091,6.22976,6.23046,8000000.0
2006-03-14 16:34:00,6.23094,6.23094,6.22894,6.22894,8000000.0
2006-03-14 16:35:00,6.23031,6.23066,6.22888,6.22983,9000000.0
2006-03-14 16:36:00,6.23038,6.23123,6.22974,6.22974,13000000.0
2006-03-14 16:37:00,6.23063,6.23125,6.22979,6.23105,18000000.0
2006-03-14 16:38:00,6.23142,6.23214,6.23058,6.23058,18000000.0
2006-03-14 16:39:00,6.23177,6.23299,6.23076,6.23076,20000000.0
2006-03-14 16:40:00,6.23054,6.23242,6.23054,6.23149,13000000.0
2006-03-14 16:41:00,6.23197,6.23338,6.23157,6.23317,20000000.0
2006-03-14 16:42:00,6.23239,6.23301,6.23088,6.232,18000000.0
2006-03-14 16:43:00,6.23161,6.23206,6.23046,6.231,15000000.0
2006-03-14 16:44:00,6.23105,6.23189,6.22855,6.22855,20000000.0
2006-03-14 16:45:00,6.22852,6.2289,6.22767,6.22831,13000000.0
2006-03-14 16:46:00,6.22984,6.23017,6.22855,6.22895,15000000.0
2006-03-14 16:47:00,6.22851,6.22851,6.22696,6.22722,8000000.0
2006-03-14 16:48:00,6.22706,6.22768,6.22569,6.22569,11000000.0
2006-03-14 16:49:00,6.22517,6.22589,6.22317,6.224,12000000.0
2006-03-14 16:50:00,6.22333,6.22357,6.2216,6.22289,15000000.0
2006-03-14 16:51:00,6.22438,6.22545,6.22398,6.22438,18000000.0
2006-03-14 16:52:00,6.22411,6.22507,6.22273,6.22364,14000000.0
2006-03-14 16:53:00,6.22284,6.22318,6.22053,6.22053,8000000.0
2006-03-14 16:54:00,6.21919,6.21936,6.21827,6.21936,11000000.0
2006-03-14 16:55:00,6.21944,6.22017,6.21828,6.21939,12000000.0
2006-03-14 16:56:00,6.21871,6.21955,6.21841,6.21894,10000000.0
2006-03-14 16:57:00,6.21859,6.22019,6.21859,6.21964,8000000.0
2006-03-14 16:58:00,6.21968,6.2231,6.21909,6.2231,9000000.0
2006-03-14 16:59:00,6.22188,6.22188,6.21899,6.21986,13000000.0
2006-03-14 17:00:00,6.21963,6.21963,6.21518,6.21518,11000000.0
2006-03-14 17:01:00,6.21365,6.21447,6.21249,6.21396,12000000.0
2006-03-14 17:02:00,6.2134,6.2137,6.21278,6.2129,10000000.0
2006-03-14 17:03:00,6.21377,6.21377,6.21111,6.21174,16000000.0
2006-03-14 17:04:00,6.21146,6.212,6.20954,6.2113,13000000.0
2006-03-14 17:05:00,6.21246,6.21392,6.21188,6.21285,16000000.0
2006-03-14 17:06:00,6.21482,6.21704,6.21322,6.21352,12000000.0
2006-03-14 17:07:00,6.21316,6.21486,6.21316,6.21475,8000000.0
2006-03-14 17:08:00,6.21461,6.21506,6.21383,6.21496,21000000.0
2006-03-14 17:09:00,6.21531,6.21531,6.21358,6.21426,16000000.0
2006-03-14 17:10:00,6.21438,6.21487,6.21381,6.21418,11000000.0
2006-03-14 17:11:00,6.2155,6.21572,6.2141,6.21556,11000000.0
2006-03-14 17:12:00,6.21453,6.21543,6.21374,6.21494,9000000.0
2006-03-14 17:13:00,6.21384,6.21541,6.21384,6.21451,9000000.0
2006-03-14 17:14:00,6.21561,6.21565,6.21406,6.21443,17000000.0
2006-03-14 17:15:00,6.21556,6.21569,6.21395,6.21462,11000000.0
2006-03-14 17:16:00,6.21404,6.21405,6.21272,6.21306,15000000.0
2006-03-14 17:17:00,6.21349,6.21457,6.21349,6.21428,13000000.0
2006-03-14 17:18:00,6.21417,6.21459,6.21329,6.21385,15000000.0
2006-03-14 17:19:00,6.21378,6.2146,6.21314,6.21396,17000000.0
2006-03-14 17:20:00,6.21275,6.21315,6.21169,6.21203,12000000.0
2006-03-14 17:21:00,6.21182,6.21226,6.21111,6.21163,7000000.0
2006-03-14 17:22:00,6.21127,6.21177,6.20981,6.21125,14000000.0
2006-03-14 17:23:00,6.21123,6.2118,6.21057,6.21162,13000000.0
2006-03-14 17:24:00,6.21091,6.21091,6.20863,6.20863,9000000.0
2006-03-14 17:25:00,6.20923,6.20923,6.20658,6.20658,11000000.0
2006-03-14 17:26:00,6.20574,6.20599,6.20345,6.20362,16000000.0
2006-03-14 17:27:00,6.20547,6.20687,6.20495,6.20687,9000000.0
2006-03-14 17:28:00,6.20571,6.20762,6.20551,6.20565,15000000.0
2006-03-14 17:29:00,6.20438,6.20512,6.20338,6.20343,11000000.0
2006-03-14 17:30:00,6.2025,6.20324,6.2019,6.20306,19000000.0
2006-03-14 17:31:00,6.20325,6.2052,6.20248,6.20497,11000000.0
2006-03-14 17:32:00,6.20412,6.20525,6.20374,6.20431,9000000.0
2006-03-14 17:33:00,6.20424,6.20562,6.20424,6.20512,10000000.0
2006-03-14 17:34:00,6.20561,6.20699,6.20429,6.20429,14000000.0
2006-03-14 17:35:00,6.20623,6.20764,6.20579,6.20701,13000000.0
2006-03-14 17:36:00,6.20681,6.20759,6.20605,6.20605,11000000.0
2006-03-14 17:37:00,6.20761,6.20839,6.20616,6.2083,15000000.0
2006-03-14 17:38:00,6.20842,6.20842,6.20656,6.20741,17000000.0
2006-03-14 17:39:00,6.20754,6.20757,6.20613,6.20679,8000000.0
2006-03-14 17:40:00,6.20691,6.20726,6.20565,6.2068,12000000.0
2006-03-14 17:41:00,6.20666,6.20666,6.20473,6.20473,21000000.0
2006-03-14 17:42:00,6.20493,6.20672,6.2048,6.20585,13000000.0
2006-03-14 17:43:00,6.20476,6.20543,6.20298,6.20298,11000000.0
2006-03-14 17:44:00,6.20368,6.20581,6.20314,6.20343,19000000.0
2006-03-14 17:45:00,6.20258,6.20362,6.20217,6.20251,10000000.0
2006-03-14 17:46:00,6.20257,6.20269,6.20119,6.20223,13000000.0
2006-03-14 17:47:00,6.20263,6.20329,6.20194,6.20194,9000000.0
2006-03-14 17:48:00,6.20256,6.20409,6.20155,6.20155,14000000.0
2006-03-14 17:49:00,6.20229,6.20299,6.20134,6.20191,14000000.0
2006-03-14 17:50:00,6.20369,6.20495,6.20252,6.20495,17000000.0
2006-03-14 17:51:00,6.20495,6.20566,6.20438,6.20455,13000000.0
2006-03-14 17:52:00,6.20478,6.206,6.20445,6.20503,24000000.0
2006-03-14 17:53:00,6.20451,6.20555,6.2041,6.2041,16000000.0
2006-03-14 17:54:00,6.20557,6.20557,6.20376,6.204,16000000.0
2006-03-14 17:55:00,6.20407,6.20467,6.20324,6.20379,13000000.0
2006-03-14 17:56:00,6.20312,6.20385,6.20228,6.20372,15000000.0
2006-03-14 17:57:00,6.20129,6.20177,6.19955,6.19955,10000000.0
2006-03-14 17:58:00,6.20002,6.2008,6.1991,6.20033,15000000.0
2006-03-14 17:59:00,6.20093,6.202,6.20057,6.20175,13000000.0
2006-03-14 18:00:00,6.20298,6.20458,6.20298,6.20324,7000000.0
2006-03-14 18:01:00,6.20313,6.205,6.20313,6.205,18000000.0
2006-03-14 18:02:00,6.204,6.2047,6.20327,6.20364,17000000.0
2006-03-14 18:03:00,6.20421,6.20482,6.20213,6.20367,16000000.0
2006-03-14 18:04:00,6.20353,6.20432,6.20313,6.2037,14000000.0
2006-03-14 18:05:00,6.20428,6.20631,6.20371,6.20542,13000000.0
2006-03-14 18:06:00,6.20687,6.20738,6.20584,6.20641,18000000.0
2006-03-14 18:07:00,6.20716,6.20793,6.20614,6.20614,12000000.0
2006-03-14 18:08:00,6.20623,6.20678,6.20527,6.20536,18000000.0
2006-03-14 18:09:00,6.20561,6.20561,6.20431,6.20475,12000000.0
2006-03-14 18:10:00,6.20524,6.20524,6.20367,6.2044,13000000.0
2006-03-14 18:11:00,6.20364,6.20454,6.20339,6.20387,10000000.0
2006-03-14 18:12:00,6.20431,6.20503,6.20278,6.20278,11000000.0
2006-03-14 18:13:00,6.20373,6.20402,6.2025,6.20276,14000000.0
2006-03-14 18:14:00,6.20182,6.20309,6.20117,6.20159,10000000.0
2006-03-14 18:15:00,6.20104,6.20174,6.20064,6.20152,10000000.0
2006-03-14 18:16:00,6.20212,6.20269,6.20083,6.20083,9000000.0
2006-03-14 18:17:00,6.20202,6.20307,6.20086,6.20086,18000000.0
2006-03-14 18:18:00,6.20034,6.20131,6.19979,6.20069,14000000.0
2006-03-14 18:19:00,6.20038,6.20084,6.19936,6.20021,10000000.0
2006-03-14 18:20:00,6.20022,6.20035,6.19881,6.20035,15000000.0
2006-03-14 18:21:00,6.19931,6.20306,6.19931,6.20237,18000000.0
2006-03-14 18:22:00,6.20121,6.20298,6.20117,6.20159,14000000.0
2006-03-14 18:23:00,6.20289,6.20289,6.20136,6.20156,7000000.0
2006-03-14 18:24:00,6.20161,6.20253,6.20089,6.20089,9000000.0
2006-03-14 18:25:00,6.20096,6.2017,6.19938,6.20061,13000000.0
2006-03-14 18:26:00,6.20065,6.20193,6.19976,6.20184,16000000.0
2006-03-14 18:27:00,6.20221,6.20296,6.20081,6.20271,14000000.0
2006-03-14 18:28:00,6.20104,6.20184,6.20032,6.20127,13000000.0
2006-03-14 18:29:00,6.20104,6.20263,6.20073,6.20106,11000000.0
2006-03-14 18:30:00,6.20175,6.20314,6.20138,6.20233,16000000.0
2006-03-14 18:31:00,6.20128,6.20198,6.19975,6.20002,12000000.0
2006-03-14 18:32:00,6.20064,6.20297,6.20064,6.20203,11000000.0
2006-03-14 18:33:00,6.20244,6.20348,6.20148,6.20249,13000000.0
2006-03-14 18:34:00,6.20309,6.20309,6.20081,6.20155,13000000.0
2006-03-14 18:35:00,6.20059,6.20193,6.20059,6.20164,18000000.0
2006-03-14 18:36:00,6.2012,6.20208,6.20081,6.20155,18000000.0
2006-03-14 18:37:00,6.20121,6.20144,6.20034,6.20056,18000000.0
2006-03-14 18:38:00,6.20043,6.20109,6.20005,6.20109,11000000.0
2006-03-14 18:39:00,6.20126,6.2028,6.20115,6.20257,11000000.0
2006-03-14 18:40:00,6.20262,6.20318,6.20177,6.20187,14000000.0
2006-03-14 18:41:00,6.2014,6.20372,6.2014,6.20372,16000000.0
2006-03-14 18:42:00,6.20237,6.20385,6.20178,6.20333,14000000.0
2006-03-14 18:43:00,6.20265,6.20334,6.20186,6.20302,10000000.0
2006-03-14 18:44:00,6.20305,6.20305,6.20166,6.20187,13000000.0
2006-03-14 18:45:00,6.20194,6.20294,6.20172,6.20217,13000000.0
2006-03-14 18:46:00,6.20243,6.20263,6.20132,6.20214,12000000.0
2006-03-14 18:47:00,6.20236,6.20414,6.20207,6.20331,14000000.0
2006-03-14 18:48:00,6.20266,6.20353,6.20144,6.20224,15000000.0
2006-03-14 18:49:00,6.20404,6.20467,6.203,6.20382,12000000.0
2006-03-14 18:50:00,6.20333,6.20518,6.20333,6.20347,9000000.0
2006-03-14 18:51:00,6.20497,6.2057,6.20414,6.20481,17000000.0
2006-03-14 18:52:00,6.20411,6.20449,6.20304,6.20424,9000000.0
2006-03-14 18:53:00,6.20267,6.20474,6.20267,6.20313,14000000.0
2006-03-14 18:54:00,6.20335,6.20552,6.20138,6.20138,14000000.0
2006-03-14 18:55:00,6.20085,6.20196,6.1999,6.1999,10000000.0
2006-03-14 18:56:00,6.19927,6.20001,6.19816,6.19824,16000000.0
2006-03-14 18:57:00,6.19737,6.19945,6.19727,6.19911,17000000.0
2006-03-14 18:58:00,6.19928,6.20078,6.19928,6.20026,14000000.0
2006-03-14 18:59:00,6.2002,6.2015,6.19967,6.1999,14000000.0
2006-03-14 19:00:00,6.19884,6.19961,6.19812,6.19914,15000000.0
2006-03-14 19:01:00,6.19898,6.19962,6.19796,6.19893,15000000.0
2006-03-14 19:02:00,6.19829,6.19996,6.19829,6.19971,14000000.0
2006-03-14 19:03:00,6.19873,6.20054,6.19873,6.20054,14000000.0
2006-03-14 19:04:00,6.19917,6.2002,6.19881,6.19896,12000000.0
2006-03-14 19:05:00,6.19801,6.19915,6.19801,6.19905,15000000.0
2006-03-14 19:06:00,6.19841,6.19901,6.1973,6.19824,16000000.0
2006-03-14 19:07:00,6.1969,6.19829,6.1969,6.1971,20000000.0
2006-03-14 19:08:00,6.19494,6.1967,6.19463,6.1967,8000000.0
2006-03-14 19:09:00,6.19535,6.19769,6.19535,6.19769,17000000.0
2006-03-14 19:10:00,6.1968,6.19909,6.1968,6.19864,9000000.0
2006-03-14 19:11:00,6.19851,6.19894,6.19774,6.19786,16000000.0
2006-03-14 19:12:00,6.19769,6.19888,6.19659,6.19888,13000000.0
2006-03-14 19:13:00,6.19791,6.19952,6.19779,6.19952,10000000.0
2006-03-14 19:14:00,6.19977,6.20062,6.1975,6.19938,20000000.0
2006-03-14 19:15:00,6.20074,6.20189,6.19978,6.20165,12000000.0
2006-03-14 19:16:00,6.2008,6.20249,6.20076,6.20181,8000000.0
2006-03-14 19:17:00,6.20118,6.20254,6.20118,6.20191,18000000.0
2006-03-14 19:18:00,6.20189,6.20211,6.20061,6.20109,11000000.0
2006-03-14 19:19:00,6.19995,6.19995,6.19879,6.19904,12000000.0
2006-03-14 19:20:00,6.19899,6.1991,6.19687,6.1973,14000000.0
2006-03-14 19:21:00,6.19741,6.19929,6.19741,6.19789,13000000.0
2006-03-14 19:22:00,6.1969,6.19867,6.1969,6.1985,12000000.0
2006-03-14 19:23:00,6.19772,6.19951,6.19772,6.19833,14000000.0
2006-03-14 19:24:00,6.19757,6.19975,6.19757,6.19895,19000000.0
2006-03-14 19:25:00,6.19843,6.19986,6.19843,6.19979,8000000.0
2006-03-14 19:26:00,6.19855,6.20122,6.19855,6.20122,7000000.0
2006-03-14 19:27:00,6.20094,6.20094,6.19933,6.19995,20000000.0
2006-03-14 19:28:00,6.19957,6.20081,6.19916,6.19963,17000000.0
2006-03-14 19:29:00,6.19973,6.20041,6.19973,6.20034,10000000.0
2006-03-14 19:30:00,6.20002,6.20132,6.19959,6.20132,15000000.0
2006-03-14 19:31:00,6.20037,6.2009,6.19908,6.19908,11000000.0
2006-03-14 19:32:00,6.19929,6.20044,6.19929,6.20044,9000000.0
2006-03-14 19:33:00,6.20054,6.20072,6.19866,6.19866,14000000.0
2006-03-14 19:34:00,6.199,6.20046,6.199,6.19956,17000000.0
2006-03-14 19:35:00,6.20021,6.20081,6.19926,6.19926,8000000.0
2006-03-14 19:36:00,6.19903,6.20064,6.19892,6.20064,15000000.0
2006-03-14 19:37:00,6.20066,6.20066,6.19901,6.1998,8000000.0
2006-03-14 19:38:00,6.20033,6.20051,6.199,6.19987,15000000.0
2006-03-14 19:39:00,6.19883,6.19993,6.19853,6.19993,17000000.0
2006-03-14 19:40:00,6.20066,6.20066,6.19945,6.19951,16000000.0
2006-03-14 19:41:00,6.20093,6.20107,6.20002,6.20101,11000000.0
2006-03-14 19:42:00,6.20057,6.20184,6.19941,6.20101,15000000.0
2006-03-14 19:43:00,6.20168,6.20216,6.20073,6.2019,14000000.0
2006-03-14 19:44:00,6.20174,6.20204,6.20067,6.2016,14000000.0
2006-03-14 19:45:00,6.20138,6.20138,6.20029,6.20078,15000000.0
2006-03-14 19:46:00,6.20047,6.20153,6.20004,6.20118,15000000.0
2006-03-14 19:47:00,6.20165,6.20165,6.2002,6.20115,16000000.0
2006-03-14 19:48:00,6.2011,6.20147,6.19974,6.20026,16000000.0
2006-03-14 19:49:00,6.20013,6.20099,6.19938,6.20099,8000000.0
2006-03-14 19:50:00,6.20114,6.20284,6.20114,6.20247,9000000.0
2006-03-14 19:51:00,6.20268,6.20374,6.20201,6.20271,19000000.0
2006-03-14 19:52:00,6.202,6.20438,6.202,6.20438,11000000.0
2006-03-14 19:53:00,6.2045,6.2045,6.20235,6.20326,14000000.0
2006-03-14 19:54:00,6.20249,6.20371,6.20214,6.20296,18000000.0
2006-03-14 19:55:00,6.2039,6.20507,6.20339,6.20387,13000000.0
2006-03-14 19:56:00,6.20413,6.20609,6.20413,6.20506,10000000.0
2006-03-14 19:57:00,6.20581,6.20609,6.20462,6.20532,16000000.0
2006-03-14 19:58:00,6.2063,6.2063,6.20432,6.20586,15000000.0
2006-03-14 19:59:00,6.20627,6.20627,6.20321,6.20453,14000000.0
2006-03-14 20:00:00,6.20321,6.20334,6.20222,6.20333,11000000.0
2006-03-14 20:01:00,6.20219,6.20304,6.20193,6.20227,24000000.0
2006-03-14 20:02:00,6.20211,6.20304,6.202,6.20206,11000000.0
2006-03-14 20:03:00,6.20176,6.20258,6.20047,6.20047,11000000.0
2006-03-14 20:04:00,6.2004,6.20271,6.2004,6.2025,10000000.0
2006-03-14 20:05:00,6.20245,6.20259,6.20116,6.20173,17000000.0
2006-03-14 20:06:00,6.20308,6.20308,6.2008,6.20225,10000000.0
2006-03-14 20:07:00,6.20222,6.20332,6.20217,6.20322,14000000.0
2006-03-14 20:08:00,6.20276,6.20282,6.20136,6.20172,13000000.0
2006-03-14 20:09:00,6.20132,6.20155,6.2013,6.20155,11000000.0
2006-03-14 20:10:00,6.20192,6.20236,6.20031,6.20031,11000000.0
2006-03-14 20:11:00,6.19987,6.20236,6.19987,6.2007,9000000.0
2006-03-14 20:12:00,6.20181,6.20263,6.20122,6.20191,16000000.0
2006-03-14 20:13:00,6.20185,6.20188,6.20067,6.20078,11000000.0
2006-03-14 20:14:00,6.20067,6.20114,6.19879,6.19904,19000000.0
2006-03-14 20:15:00,6.19931,6.20058,6.1991,6.20003,13000000.0
2006-03-14 20:16:00,6.20006,6.20164,6.1994,6.19965,15000000.0
2006-03-14 20:17:00,6.19984,6.20149,6.19984,6.20058,8000000.0
2006-03-14 20:18:00,6.20038,6.20156,6.19919,6.20097,14000000.0
2006-03-14 20:19:00,6.20011,6.20075,6.20003,6.20003,14000000.0
2006-03-14 20:20:00,6.1989,6.20037,6.1989,6.19901,12000000.0
2006-03-14 20:21:00,6.1998,6.20002,6.19948,6.19994,9000000.0
2006-03-14 20:22:00,6.20015,6.20015,6.19885,6.19932,17000000.0
2006-03-14 20:23:00,6.20017,6.20054,6.19912,6.19912,11000000.0
2006-03-14 20:24:00,6.19942,6.20141,6.19879,6.20067,16000000.0
2006-03-14 20:25:00,6.20146,6.20161,6.20031,6.20034,11000000.0
2006-03-14 20:26:00,6.20052,6.20103,6.19996,6.20005,8000000.0
2006-03-14 20:27:00,6.20035,6.20163,6.20035,6.20163,13000000.0
2006-03-14 20:28:00,6.20144,6.20144,6.19939,6.20083,15000000.0
2006-03-14 20:29:00,6.20018,6.20112,6.19957,6.20021,16000000.0
2006-03-14 20:30:00,6.20054,6.20094,6.20037,6.2006,8000000.0
2006-03-14 20:31:00,6.20056,6.20103,6.19953,6.19958,18000000.0
2006-03-14 20:32:00,6.20082,6.20167,6.20039,6.20135,7000000.0
2006-03-14 20:33:00,6.20126,6.20218,6.20082,6.20082,13000000.0
2006-03-14 20:34:00,6.20052,6.20243,6.20052,6.20188,13000000.0
2006-03-14 20:35:00,6.20163,6.20278,6.20133,6.20234,9000000.0
2006-03-14 20:36:00,6.20384,6.20469,6.20296,6.20329,17000000.0
2006-03-14 20:37:00,6.20307,6.20489,6.20265,6.20288,14000000.0
2006-03-14 20:38:00,6.20371,6.20375,6.20235,6.20322,16000000.0
2006-03-14 20:39:00,6.20381,6.20381,6.20204,6.20277,14000000.0
2006-03-14 20:40:00,6.20293,6.2039,6.20225,6.20295,17000000.0
2006-03-14 20:41:00,6.20278,6.20419,6.20228,6.20228,16000000.0
2006-03-14 20:42:00,6.20314,6.20334,6.2019,6.20227,22000000.0
2006-03-14 20:43:00,6.20228,6.203,6.2018,6.20267,18000000.0
2006-03-14 20:44:00,6.20264,6.20289,6.20176,6.20232,16000000.0
2006-03-14 20:45:00,6.20213,6.2029,6.20197,6.20231,8000000.0
2006-03-14 20:46:00,6.20354,6.20365,6.20205,6.20352,19000000.0
2006-03-14 20:47:00,6.20259,6.20386,6.20251,6.20327,12000000.0
2006-03-14 20:48:00,6.20291,6.20305,6.20181,6.20181,9000000.0
2006-03-14 20:49:00,6.20177,6.20257,6.20112,6.20191,19000000.0
2006-03-14 20:50:00,6.20161,6.20252,6.20094,6.2019,15000000.0
2006-03-14 20:51:00,6.20155,6.20178,6.20091,6.20178,9000000.0
2006-03-14 20:52:00,6.2018,6.20223,6.20137,6.20156,11000000.0
2006-03-14 20:53:00,6.20148,6.2024,6.20112,6.20187,15000000.0
2006-03-14 20:54:00,6.2024,6.20242,6.2021,6.20242,12000000.0
2006-03-14 20:55:00,6.20222,6.20262,6.20169,6.20224,18000000.0
2006-03-14 20:56:00,6.20198,6.20281,6.2012,6.20281,12000000.0
2006-03-14 20:57:00,6.20201,6.20251,6.20066,6.20066,13000000.0
2006-03-14 20:58:00,6.20173,6.20242,6.2013,6.20218,11000000.0
2006-03-14 20:59:00,6.20204,6.20297,6.20204,6.20236,11000000.0
2006-03-14 21:00:00,6.20183,6.20238,6.20044,6.20186,17000000.0
2006-03-14 21:01:00,6.20133,6.20182,6.19956,6.19956,10000000.0
2006-03-14 21:02:00,6.19933,6.19959,6.1983,6.1983,8000000.0
2006-03-14 21:03:00,6.1989,6.2005,6.19864,6.19987,19000000.0
2006-03-14 21:04:00,6.19996,6.20115,6.19982,6.20076,18000000.0
2006-03-14 21:05:00,6.20135,6.2017,6.20022,6.20116,14000000.0
2006-03-14 21:06:00,6.20126,6.20185,6.20085,6.20085,12000000.0
2006-03-14 21:07:00,6.20108,6.20112,6.19932,6.19932,10000000.0
2006-03-14 21:08:00,6.20063,6.20073,6.19928,6.20071,14000000.0
2006-03-14 21:09:00,6.19995,6.2005,6.19923,6.2005,16000000.0
2006-03-14 21:10:00,6.19875,6.19998,6.19841,6.1998,15000000.0
2006-03-14 21:11:00,6.19958,6.19988,6.19902,6.19978,13000000.0
2006-03-14 21:12:00,6.19943,6.20004,6.19822,6.19822,10000000.0
2006-03-14 21:13:00,6.19918,6.20042,6.19888,6.19915,14000000.0
2006-03-14 21:14:00,6.2,6.2,6.19809,6.19928,10000000.0
2006-03-14 21:15:00,6.19939,6.20036,6.19897,6.19946,15000000.0
2006-03-14 21:16:00,6.20013,6.20095,6.19954,6.20025,11000000.0
2006-03-14 21:17:00,6.2006,6.20105,6.19904,6.19904,13000000.0
2006-03-14 21:18:00,6.19863,6.20061,6.19863,6.19975,17000000.0
2006-03-14 21:19:00,6.19975,6.20087,6.19932,6.19979,12000000.0
2006-03-14 21:20:00,6.20048,6.20109,6.19977,6.20053,14000000.0
2006-03-14 21:21:00,6.20091,6.20095,6.1997,6.20037,11000000.0
2006-03-14 21:22:00,6.20079,6.20184,6.20079,6.2015,9000000.0
2006-03-14 21:23:00,6.20167,6.2022,6.20134,6.2018,7000000.0
2006-03-14 21:24:00,6.20155,6.20206,6.20119,6.20179,11000000.0
2006-03-14 21:25:00,6.20079,6.20126,6.19993,6.20066,7000000.0
2006-03-14 21:26:00,6.19925,6.20129,6.19925,6.20129,13000000.0
2006-03-14 21:27:00,6.20034,6.20073,6.19963,6.20039,11000000.0
2006-03-14 21:28:00,6.20059,6.20087,6.19971,6.19971,15000000.0
2006-03-14 21:29:00,6.2,6.20165,6.2,6.20113,12000000.0
2006-03-14 21:30:00,6.20169,6.20204,6.19999,6.19999,10000000.0
2006-03-14 21:31:00,6.20045,6.20162,6.20039,6.20102,10000000.0
2006-03-14 21:32:00,6.20007,6.20115,6.19994,6.20115,12000000.0
2006-03-14 21:33:00,6.20211,6.20219,6.19962,6.20084,19000000.0
2006-03-14 21:34:00,6.20038,6.20088,6.19987,6.19987,8000000.0
2006-03-14 21:35:00,6.20097,6.20167,6.20048,6.20091,20000000.0
2006-03-14 21:36:00,6.2016,6.20168,6.20016,6.20016,19000000.0
2006-03-14 21:37:00,6.20177,6.20262,6.20138,6.2019,19000000.0
2006-03-14 21:38:00,6.20156,6.2019,6.2003,6.20172,13000000.0
2006-03-14 21:39:00,6.20177,6.20251,6.20106,6.20134,17000000.0
2006-03-14 21:40:00,6.20189,6.20209,6.20039,6.20115,7000000.0
2006-03-14 21:41:00,6.20113,6.20124,6.20035,6.20104,11000000.0
2006-03-14 21:42:00,6.20104,6.20125,6.20069,6.20095,18000000.0
2006-03-14 21:43:00,6.20063,6.20063,6.19954,6.19971,13000000.0
2006-03-14 21:44:00,6.19971,6.20064,6.19923,6.20062,16000000.0
2006-03-14 21:45:00,6.20042,6.20121,6.20027,6.20074,11000000.0
2006-03-14 21:46:00,6.20043,6.20144,6.20029,6.20096,13000000.0
2006-03-14 21:47:00,6.20146,6.20194,6.20053,6.20168,13000000.0
2006-03-14 21:48:00,6.2012,6.20183,6.1997,6.1997,17000000.0
2006-03-14 21:49:00,6.19995,6.19995,6.19881,6.19899,8000000.0
2006-03-14 21:50:00,6.19953,6.20004,6.19893,6.19898,11000000.0
2006-03-14 21:51:00,6.20013,6.20013,6.1985,6.19941,13000000.0
2006-03-14 21:52:00,6.1999,6.20046,6.19921,6.20013,13000000.0
2006-03-14 21:53:00,6.19983,6.20077,6.19859,6.19859,14000000.0
2006-03-14 21:54:00,6.19852,6.19969,6.19846,6.19857,11000000.0
2006-03-14 21:55:00,6.19844,6.20131,6.19844,6.20131,17000000.0
2006-03-14 21:56:00,6.20038,6.2021,6.20025,6.20131,12000000.0
2006-03-14 21:57:00,6.20097,6.20167,6.19943,6.19943,16000000.0
2006-03-14 21:58:00,6.20028,6.20162,6.19993,6.20082,9000000.0
2006-03-14 21:59:00,6.20063,6.20125,6.20031,6.2006,18000000.0
2006-03-14 22:00:00,6.20068,6.20204,6.20049,6.20149,13000000.0
2006-03-14 22:01:00,6.20064,6.20182,6.2001,6.20182,11000000.0
2006-03-14 22:02:00,6.20171,6.2018,6.20008,6.20117,17000000.0
2006-03-14 22:03:00,6.20085,6.20085,6.19964,6.19964,23000000.0
2006-03-14 22:04:00,6.20034,6.20159,6.20034,6.2006,15000000.0
2006-03-14 22:05:00,6.20074,6.20183,6.20074,6.20119,14000000.0
2006-03-14 22:06:00,6.20171,6.20171,6.20005,6.20066,15000000.0
2006-03-14 22:07:00,6.20041,6.20078,6.19968,6.20043,9000000.0
2006-03-14 22:08:00,6.20032,6.20101,6.20008,6.20008,18000000.0
2006-03-14 22:09:00,6.19992,6.20173,6.19992,6.2003,11000000.0
2006-03-14 22:10:00,6.20098,6.20134,6.19993,6.20011,7000000.0
2006-03-14 22:11:00,6.19995,6.20043,6.19965,6.20029,8000000.0
2006-03-14 22:12:00,6.20035,6.20062,6.20034,6.20062,16000000.0
2006-03-14 22:13:00,6.20015,6.20025,6.19934,6.19934,24000000.0
2006-03-14 22:14:00,6.19975,6.20049,6.19944,6.19944,9000000.0
2006-03-14 22:15:00,6.19957,6.2018,6.19957,6.2018,10000000.0
2006-03-14 22:16:00,6.20191,6.20221,6.20088,6.20142,13000000.0
2006-03-14 22:17:00,6.20131,6.20167,6.20131,6.20137,20000000.0
2006-03-14 22:18:00,6.2015,6.20243,6.20113,6.20196,11000000.0
2006-03-14 22:19:00,6.20161,6.20166,6.20133,6.20159,15000000.0
2006-03-14 22:20:00,6.20179,6.20247,6.2011,6.20192,16000000.0
2006-03-14 22:21:00,6.20074,6.2019,6.20074,6.20176,12000000.0
2006-03-14 22:22:00,6.20227,6.20378,6.20227,6.20286,14000000.0
2006-03-14 22:23:00,6.20303,6.20322,6.20162,6.20288,11000000.0
2006-03-14 22:24:00,6.2025,6.2025,6.20049,6.20063,16000000.0
2006-03-14 22:25:00,6.20045,6.20154,6.20036,6.20125,14000000.0
2006-03-14 22:26:00,6.20093,6.20095,6.20074,6.20091,10000000.0
2006-03-14 22:27:00,6.20086,6.20096,6.20064,6.2009,14000000.0
2006-03-14 22:28:00,6.20107,6.20226,6.20088,6.20226,12000000.0
2006-03-14 22:29:00,6.20245,6.20272,6.20243,6.20272,13000000.0
2006-03-14 22:30:00,6.20247,6.20267,6.20241,6.20264,8000000.0
2006-03-14 22:31:00,6.20244,6.20244,6.20159,6.20191,11000000.0
2006-03-14 22:32:00,6.20191,6.20254,6.20004,6.20215,20000000.0
2006-03-14 22:33:00,6.20234,6.20235,6.20202,6.20232,11000000.0
2006-03-14 22:34:00,6.20183,6.20204,6.20148,6.20148,10000000.0
2006-03-14 22:35:00,6.20108,6.20108,6.19944,6.20045,13000000.0
2006-03-14 22:36:00,6.201,6.20136,6.1998,6.20089,9000000.0
2006-03-14 22:37:00,6.19979,6.2006,6.19884,6.20039,13000000.0
2006-03-14 22:38:00,6.20045,6.20054,6.19922,6.19922,9000000.0
2006-03-14 22:39:00,6.19912,6.20029,6.19883,6.2002,12000000.0
2006-03-14 22:40:00,6.20007,6.20051,6.19887,6.19887,9000000.0
2006-03-14 22:41:00,6.19948,6.20195,6.19948,6.20087,14000000.0
2006-03-14 22:42:00,6.20092,6.20124,6.20011,6.2002,13000000.0
2006-03-14 22:43:00,6.20046,6.20211,6.20046,6.20211,12000000.0
2006-03-14 22:44:00,6.20229,6.20229,6.20069,6.20117,15000000.0
2006-03-14 22:45:00,6.20043,6.20061,6.20032,6.20049,13000000.0
2006-03-14 22:46:00,6.2008,6.20179,6.2,6.2017,14000000.0
2006-03-14 22:47:00,6.20125,6.20125,6.19972,6.20032,15000000.0
2006-03-14 22:48:00,6.20043,6.20074,6.19943,6.20039,13000000.0
2006-03-14 22:49:00,6.2007,6.20127,6.19999,6.19999,13000000.0
2006-03-14 22:50:00,6.20042,6.20233,6.20042,6.20102,15000000.0
2006-03-14 22:51:00,6.2019,6.2034,6.20189,6.20296,14000000.0
2006-03-14 22:52:00,6.20306,6.20383,6.20305,6.20364,9000000.0
2006-03-14 22:53:00,6.20362,6.20463,6.20327,6.20414,15000000.0
2006-03-14 22:54:00,6.20332,6.20525,6.20277,6.20525,17000000.0
2006-03-14 22:55:00,6.2044,6.2044,6.20285,6.20285,16000000.0
2006-03-14 22:56:00,6.20306,6.20339,6.20192,6.20261,13000000.0
2006-03-14 22:57:00,6.20225,6.20369,6.20225,6.20366,8000000.0
2006-03-14 22:58:00,6.20269,6.20426,6.20262,6.20406,8000000.0
2006-03-14 22:59:00,6.20355,6.20461,6.20267,6.2041,19000000.0
2006-03-14 23:00:00,6.2038,6.20523,6.2038,6.2043,10000000.0
2006-03-14 23:01:00,6.20415,6.20479,6.20363,6.20363,7000000.0
2006-03-14 23:02:00,6.20327,6.20465,6.20327,6.2042,15000000.0
2006-03-14 23:03:00,6.20415,6.20536,6.20358,6.2038,17000000.0
2006-03-14 23:04:00,6.20441,6.20481,6.20351,6.20435,19000000.0
2006-03-14 23:05:00,6.20412,6.20436,6.20285,6.20369,9000000.0
2006-03-14 23:06:00,6.20404,6.20447,6.20342,6.2044,12000000.0
2006-03-14 23:07:00,6.20475,6.20475,6.20359,6.204,14000000.0
2006-03-14 23:08:00,6.20398,6.20476,6.2032,6.20408,16000000.0
2006-03-14 23:09:00,6.20384,6.20394,6.20371,6.20371,9000000.0
2006-03-14 23:10:00,6.20333,6.20411,6.20316,6.20363,12000000.0
2006-03-14 23:11:00,6.20326,6.20326,6.20245,6.20275,14000000.0
2006-03-14 23:12:00,6.20233,6.20235,6.20218,6.20219,7000000.0
2006-03-14 23:13:00,6.20265,6.20339,6.20265,6.2032,14000000.0
2006-03-14 23:14:00,6.2036,6.20449,6.20344,6.20344,19000000.0
2006-03-14 23:15:00,6.20368,6.20468,6.20302,6.20468,13000000.0
2006-03-14 23:16:00,6.2048,6.2048,6.20381,6.204,15000000.0
2006-03-14 23:17:00,6.20365,6.20365,6.20233,6.203,11000000.0
2006-03-14 23:18:00,6.20274,6.20318,6.20223,6.203,12000000.0
2006-03-14 23:19:00,6.20311,6.2036,6.20242,6.20289,14000000.0
2006-03-14 23:20:00,6.20279,6.20318,6.20225,6.20309,19000000.0
2006-03-14 23:21:00,6.20326,6.20356,6.20247,6.20283,7000000.0
2006-03-14 23:22:00,6.2037,6.2037,6.20228,6.20307,15000000.0
2006-03-14 23:23:00,6.20277,6.20391,6.20266,6.20391,11000000.0
2006-03-14 23:24:00,6.20351,6.20373,6.20215,6.20215,14000000.0
2006-03-14 23:25:00,6.20384,6.20503,6.20343,6.20416,11000000.0
2006-03-14 23:26:00,6.20394,6.20426,6.2031,6.2031,14000000.0
2006-03-14 23:27:00,6.20288,6.20347,6.2026,6.20278,11000000.0
2006-03-14 23:28:00,6.20292,6.20412,6.20237,6.20237,12000000.0
2006-03-14 23:29:00,6.2026,6.20413,6.20217,6.20217,16000000.0
2006-03-14 23:30:00,6.20258,6.2041,6.20258,6.20331,20000000.0
2006-03-14 23:31:00,6.20335,6.2039,6.20313,6.20386,11000000.0
2006-03-14 23:32:00,6.20378,6.20408,6.2029,6.20349,16000000.0
2006-03-14 23:33:00,6.20353,6.20489,6.20308,6.20489,12000000.0
2006-03-14 23:34:00,6.2048,6.20494,6.20327,6.20361,13000000.0
2006-03-14 23:35:00,6.20372,6.20385,6.20331,6.20364,9000000.0
2006-03-14 23:36:00,6.20382,6.20472,6.2028,6.20472,9000000.0
2006-03-14 23:37:00,6.2047,6.2047,6.20286,6.20286,14000000.0
2006-03-14 23:38:00,6.20237,6.20337,6.20237,6.20337,13000000.0
2006-03-14 23:39:00,6.20396,6.20418,6.20311,6.20388,17000000.0
2006-03-14 23:40:00,6.20402,6.20436,6.20303,6.20382,12000000.0
2006-03-14 23:41:00,6.20433,6.20581,6.20363,6.20581,17000000.0
2006-03-14 23:42:00,6.2051,6.20545,6.204,6.204,22000000.0
2006-03-14 23:43:00,6.20564,6.2066,6.20512,6.20629,15000000.0
2006-03-14 23:44:00,6.20633,6.20658,6.20518,6.20566,14000000.0
2006-03-14 23:45:00,6.20564,6.20642,6.20525,6.20642,20000000.0
2006-03-14 23:46:00,6.20615,6.20615,6.20429,6.20579,14000000.0
2006-03-14 23:47:00,6.20567,6.20567,6.20473,6.20498,10000000.0
2006-03-14 23:48:00,6.20522,6.20611,6.20503,6.20533,18000000.0
2006-03-14 23:49:00,6.20505,6.20512,6.20456,6.20456,14000000.0
2006-03-14 23:50:00,6.20489,6.20606,6.20439,6.20544,13000000.0
2006-03-14 23:51:00,6.20518,6.2054,6.20456,6.20456,8000000.0
2006-03-14 23:52:00,6.20463,6.20589,6.20463,6.20589,16000000.0
2006-03-14 23:53:00,6.20587,6.20587,6.20432,6.20432,18000000.0
2006-03-14 23:54:00,6.20453,6.20602,6.20449,6.20602,12000000.0
2006-03-14 23:55:00,6.20585,6.20619,6.20545,6.20591,19000000.0
2006-03-14 23:56:00,6.20485,6.20583,6.20464,6.20534,14000000.0
2006-03-14 23:57:00,6.20528,6.20619,6.20471,6.20501,16000000.0
2006-03-14 23:58:00,6.20566,6.2062,6.20469,6.20528,13000000.0
2006-03-14 23:59:00,6.20522,6.20579,6.2044,6.20451,14000000.0
2006-03-15 00:00:00,6.20458,6.20611,6.20458,6.20489,17000000.0
2006-03-15 00:01:00,6.20461,6.20598,6.20457,6.20556,12000000.0
2006-03-15 00:02:00,6.20551,6.2066,6.20466,6.20502,15000000.0
2006-03-15 00:03:00,6.20482,6.20482,6.20322,6.20341,14000000.0
2006-03-15 00:04:00,6.20384,6.20429,6.20232,6.20361,12000000.0
2006-03-15 00:05:00,6.20318,6.20381,6.20271,6.20293,12000000.0
2006-03-15 00:06:00,6.20327,6.20485,6.20298,6.20385,12000000.0
2006-03-15 00:07:00,6.20379,6.20414,6.20272,6.20392,11000000.0
2006-03-15 00:08:00,6.20301,6.20422,6.20291,6.20346,15000000.0
2006-03-15 00:09:00,6.20251,6.20567,6.20251,6.20567,12000000.0
2006-03-15 00:10:00,6.20538,6.20594,6.20407,6.20516,19000000.0
2006-03-15 00:11:00,6.20427,6.20596,6.20427,6.20484,8000000.0
2006-03-15 00:12:00,6.20453,6.20537,6.20402,6.20536,9000000.0
2006-03-15 00:13:00,6.20377,6.2044,6.20319,6.20433,13000000.0
2006-03-15 00:14:00,6.20323,6.20525,6.20215,6.20215,14000000.0
2006-03-15 00:15:00,6.20279,6.20325,6.20175,6.20325,12000000.0
2006-03-15 00:16:00,6.20323,6.20379,6.20237,6.20319,12000000.0
2006-03-15 00:17:00,6.20397,6.20421,6.20313,6.20321,10000000.0
2006-03-15 00:18:00,6.20278,6.20283,6.20087,6.20171,19000000.0
2006-03-15 00:19:00,6.2014,6.20239,6.20055,6.20055,12000000.0
2006-03-15 00:20:00,6.20179,6.20267,6.20115,6.20115,11000000.0
2006-03-15 00:21:00,6.20124,6.20233,6.20091,6.2015,14000000.0
2006-03-15 00:22:00,6.2014,6.20249,6.20105,6.20152,13000000.0
2006-03-15 00:23:00,6.2011,6.20297,6.2011,6.20189,13000000.0
2006-03-15 00:24:00,6.20163,6.20187,6.20108,6.2017,9000000.0
2006-03-15 00:25:00,6.2022,6.20312,6.2022,6.20312,13000000.0
2006-03-15 00:26:00,6.20284,6.20284,6.20085,6.20188,14000000.0
2006-03-15 00:27:00,6.20115,6.20247,6.20115,6.20247,15000000.0
2006-03-15 00:28:00,6.20311,6.20362,6.20231,6.20231,7000000.0
2006-03-15 00:29:00,6.20321,6.2035,6.20183,6.20183,17000000.0
2006-03-15 00:30:00,6.20156,6.2019,6.2012,6.20157,9000000.0
2006-03-15 00:31:00,6.20216,6.2031,6.20194,6.20236,13000000.0
2006-03-15 00:32:00,6.20313,6.20419,6.20246,6.20409,8000000.0
2006-03-15 00:33:00,6.20416,6.20472,6.20416,6.20468,19000000.0
2006-03-15 00:34:00,6.20447,6.20447,6.20237,6.20245,15000000.0
2006-03-15 00:35:00,6.20207,6.20407,6.20207,6.20407,12000000.0
2006-03-15 00:36:00,6.20392,6.20403,6.20243,6.20243,15000000.0
2006-03-15 00:37:00,6.20227,6.20428,6.20227,6.20346,15000000.0
2006-03-15 00:38:00,6.20332,6.20435,6.20221,6.20296,18000000.0
2006-03-15 00:39:00,6.20296,6.20411,6.20279,6.20378,20000000.0
2006-03-15 00:40:00,6.20341,6.20408,6.203,6.20408,10000000.0
2006-03-15 00:41:00,6.20444,6.20449,6.20281,6.20328,9000000.0
2006-03-15 00:42:00,6.20364,6.20449,6.20364,6.20408,16000000.0
2006-03-15 00:43:00,6.20416,6.20426,6.20366,6.20382,16000000.0
2006-03-15 00:44:00,6.20349,6.20369,6.2029,6.20342,10000000.0
2006-03-15 00:45:00,6.20267,6.20374,6.20246,6.20315,16000000.0
2006-03-15 00:46:00,6.20313,6.20427,6.20264,6.20327,12000000.0
2006-03-15 00:47:00,6.20286,6.20354,6.20229,6.20354,8000000.0
2006-03-15 00:48:00,6.20382,6.20382,6.20265,6.20311,16000000.0
2006-03-15 00:49:00,6.20267,6.20268,6.20219,6.20254,11000000.0
2006-03-15 00:50:00,6.20231,6.20235,6.20132,6.20132,9000000.0
2006-03-15 00:51:00,6.20167,6.2023,6.20156,6.20175,9000000.0
2006-03-15 00:52:00,6.20185,6.20294,6.20164,6.20199,18000000.0
2006-03-15 00:53:00,6.20206,6.20335,6.20206,6.20277,12000000.0
2006-03-15 00:54:00,6.20299,6.20426,6.20247,6.20251,12000000.0
2006-03-15 00:55:00,6.20324,6.20411,6.2031,6.20378,11000000.0
2006-03-15 00:56:00,6.20348,6.20373,6.20209,6.20209,14000000.0
2006-03-15 00:57:00,6.20204,6.20396,6.20204,6.20338,15000000.0
2006-03-15 00:58:00,6.20332,6.20348,6.20269,6.20342,9000000.0
2006-03-15 00:59:00,6.20274,6.20362,6.20177,6.20342,17000000.0
2006-03-15 01:00:00,6.2032,6.20395,6.2024,6.2024,12000000.0
2006-03-15 01:01:00,6.20215,6.20382,6.20213,6.20325,15000000.0
2006-03-15 01:02:00,6.20207,6.20267,6.20193,6.20199,10000000.0
2006-03-15 01:03:00,6.20171,6.20254,6.20091,6.20153,13000000.0
2006-03-15 01:04:00,6.2016,6.20252,6.2016,6.20224,13000000.0
2006-03-15 01:05:00,6.20212,6.2025,6.20087,6.20097,13000000.0
2006-03-15 01:06:00,6.20083,6.20165,6.20026,6.20026,12000000.0
2006-03-15 01:07:00,6.20023,6.20136,6.20023,6.20136,13000000.0
2006-03-15 01:08:00,6.20006,6.20117,6.19989,6.20071,15000000.0
2006-03-15 01:09:00,6.20029,6.20041,6.20012,6.20017,17000000.0
2006-03-15 01:10:00,6.2008,6.20214,6.2008,6.20097,10000000.0
2006-03-15 01:11:00,6.20115,6.2016,6.20087,6.2016,11000000.0
2006-03-15 01:12:00,6.20165,6.20204,6.20104,6.20104,10000000.0
2006-03-15 01:13:00,6.20086,6.20182,6.20086,6.20182,11000000.0
2006-03-15 01:14:00,6.20214,6.20218,6.20116,6.20116,13000000.0
2006-03-15 01:15:00,6.20107,6.20155,6.20067,6.20067,9000000.0
2006-03-15 01:16:00,6.20034,6.2006,6.20034,6.20035,12000000.0
2006-03-15 01:17:00,6.20101,6.20273,6.20101,6.20273,11000000.0
2006-03-15 01:18:00,6.20258,6.20258,6.20067,6.20067,12000000.0
2006-03-15 01:19:00,6.20082,6.2018,6.20082,6.20121,19000000.0
2006-03-15 01:20:00,6.20065,6.20193,6.20065,6.20069,11000000.0
2006-03-15 01:21:00,6.20207,6.20293,6.20207,6.20262,12000000.0
2006-03-15 01:22:00,6.2024,6.2024,6.20176,6.20183,9000000.0
2006-03-15 01:23:00,6.20062,6.20062,6.20037,6.20062,13000000.0
2006-03-15 01:24:00,6.20084,6.20205,6.20084,6.20198,14000000.0
2006-03-15 01:25:00,6.20272,6.20293,6.20141,6.20205,11000000.0
2006-03-15 01:26:00,6.20168,6.20211,6.20168,6.202,10000000.0
2006-03-15 01:27:00,6.20191,6.20215,6.20186,6.20205,17000000.0
2006-03-15 01:28:00,6.20165,6.20276,6.20116,6.20228,13000000.0
2006-03-15 01:29:00,6.20193,6.20247,6.20073,6.201,19000000.0
2006-03-15 01:30:00,6.20138,6.20183,6.20013,6.20013,15000000.0
2006-03-15 01:31:00,6.20015,6.20168,6.20015,6.20033,15000000.0
2006-03-15 01:32:00,6.20038,6.20153,6.20035,6.20075,12000000.0
2006-03-15 01:33:00,6.20037,6.20153,6.20029,6.20125,8000000.0
2006-03-15 01:34:00,6.20135,6.20163,6.2006,6.2014,18000000.0
2006-03-15 01:35:00,6.20104,6.20158,6.20056,6.20121,12000000.0
2006-03-15 01:36:00,6.20103,6.20192,6.20057,6.20141,16000000.0
2006-03-15 01:37:00,6.20109,6.20233,6.20109,6.2013,15000000.0
2006-03-15 01:38:00,6.20164,6.20284,6.2009,6.202,18000000.0
2006-03-15 01:39:00,6.20201,6.20201,6.20123,6.20147,10000000.0
2006-03-15 01:40:00,6.20132,6.20147,6.20077,6.2008,11000000.0
2006-03-15 01:41:00,6.20065,6.20232,6.2006,6.2022,16000000.0
2006-03-15 01:42:00,6.20261,6.20283,6.2026,6.20271,14000000.0
2006-03-15 01:43:00,6.20213,6.20213,6.20085,6.20085,16000000.0
2006-03-15 01:44:00,6.20072,6.20158,6.20049,6.20126,15000000.0
2006-03-15 01:45:00,6.20157,6.20176,6.20078,6.20136,16000000.0
2006-03-15 01:46:00,6.20129,6.20152,6.20048,6.20048,9000000.0
2006-03-15 01:47:00,6.20057,6.20264,6.20057,6.20161,17000000.0
2006-03-15 01:48:00,6.20132,6.2015,6.20054,6.20066,16000000.0
2006-03-15 01:49:00,6.20053,6.20064,6.20032,6.20049,10000000.0
2006-03-15 01:50:00,6.20082,6.20236,6.20082,6.20236,11000000.0
2006-03-15 01:51:00,6.20193,6.20319,6.20193,6.20299,12000000.0
2006-03-15 01:52:00,6.20336,6.20361,6.20292,6.20355,12000000.0
2006-03-15 01:53:00,6.20254,6.2041,6.20226,6.20226,18000000.0
2006-03-15 01:54:00,6.20365,6.20399,6.20211,6.20211,14000000.0
2006-03-15 01:55:00,6.20171,6.2036,6.20171,6.20208,18000000.0
2006-03-15 01:56:00,6.20214,6.20388,6.20214,6.20316,8000000.0
2006-03-15 01:57:00,6.20354,6.20354,6.20196,6.20198,13000000.0
2006-03-15 01:58:00,6.2023,6.20285,6.20182,6.20188,11000000.0
2006-03-15 01:59:00,6.20172,6.20277,6.20172,6.20277,11000000.0
2006-03-15 02:00:00,6.20342,6.20342,6.20192,6.20197,16000000.0
2006-03-15 02:01:00,6.20225,6.20398,6.20225,6.20397,21000000.0
2006-03-15 02:02:00,6.20474,6.20521,6.20373,6.20373,10000000.0
2006-03-15 02:03:00,6.20376,6.20541,6.20376,6.2047,8000000.0
2006-03-15 02:04:00,6.20485,6.20568,6.20459,6.20514,14000000.0
2006-03-15 02:05:00,6.20374,6.20443,6.20326,6.20396,14000000.0
2006-03-15 02:06:00,6.20396,6.20428,6.20287,6.20428,15000000.0
2006-03-15 02:07:00,6.20272,6.20337,6.20251,6.20272,10000000.0
2006-03-15 02:08:00,6.20282,6.20449,6.20254,6.20301,16000000.0
2006-03-15 02:09:00,6.20296,6.20321,6.2022,6.20288,18000000.0
2006-03-15 02:10:00,6.20283,6.20338,6.20193,6.20279,16000000.0
2006-03-15 02:11:00,6.20247,6.20247,6.20142,6.2021,14000000.0
2006-03-15 02:12:00,6.20279,6.20341,6.20234,6.20253,10000000.0
2006-03-15 02:13:00,6.20201,6.20251,6.20133,6.20137,15000000.0
2006-03-15 02:14:00,6.20174,6.20261,6.20162,6.20223,19000000.0
2006-03-15 02:15:00,6.20277,6.20352,6.20251,6.20267,12000000.0
2006-03-15 02:16:00,6.20203,6.20353,6.20166,6.20274,18000000.0
2006-03-15 02:17:00,6.20255,6.2028,6.20103,6.20251,14000000.0
2006-03-15 02:18:00,6.20228,6.20231,6.2019,6.2019,12000000.0
2006-03-15 02:19:00,6.20138,6.20214,6.20042,6.20123,14000000.0
2006-03-15 02:20:00,6.20195,6.2023,6.20072,6.20108,13000000.0
2006-03-15 02:21:00,6.20217,6.20249,6.20076,6.20187,15000000.0
2006-03-15 02:22:00,6.20215,6.20243,6.20066,6.20066,13000000.0
2006-03-15 02:23:00,6.20111,6.20232,6.20063,6.20138,16000000.0
2006-03-15 02:24:00,6.20231,6.20231,6.20051,6.20051,17000000.0
2006-03-15 02:25:00,6.20071,6.20173,6.20071,6.20173,10000000.0
2006-03-15 02:26:00,6.20152,6.20185,6.20075,6.20106,13000000.0
2006-03-15 02:27:00,6.2014,6.20142,6.20114,6.20142,7000000.0
2006-03-15 02:28:00,6.20121,6.20131,6.20088,6.20088,9000000.0
2006-03-15 02:29:00,6.2013,6.2013,6.19968,6.20083,20000000.0
2006-03-15 02:30:00,6.20075,6.20133,6.20024,6.20038,11000000.0
2006-03-15 02:31:00,6.20023,6.20135,6.20023,6.20135,9000000.0
2006-03-15 02:32:00,6.20133,6.20221,6.20118,6.20209,13000000.0
2006-03-15 02:33:00,6.20171,6.20273,6.20065,6.20132,14000000.0
2006-03-15 02:34:00,6.20091,6.20228,6.20091,6.20228,17000000.0
2006-03-15 02:35:00,6.20213,6.20213,6.20155,6.20173,15000000.0
2006-03-15 02:36:00,6.20219,6.20297,6.20142,6.20297,14000000.0
2006-03-15 02:37:00,6.20279,6.20404,6.20204,6.20362,13000000.0
2006-03-15 02:38:00,6.20302,6.20442,6.20263,6.20395,14000000.0
2006-03-15 02:39:00,6.20455,6.20459,6.20325,6.20459,15000000.0
2006-03-15 02:40:00,6.20476,6.20476,6.20233,6.20251,12000000.0
2006-03-15 02:41:00,6.20244,6.20399,6.20244,6.20361,13000000.0
2006-03-15 02:42:00,6.20319,6.20344,6.20198,6.20202,16000000.0
2006-03-15 02:43:00,6.20154,6.20262,6.20154,6.20245,18000000.0
2006-03-15 02:44:00,6.20287,6.2034,6.20258,6.2034,10000000.0
2006-03-15 02:45:00,6.20318,6.20318,6.20164,6.20176,14000000.0
2006-03-15 02:46:00,6.20181,6.20279,6.20152,6.20241,18000000.0
2006-03-15 02:47:00,6.20219,6.20319,6.20164,6.20308,17000000.0
2006-03-15 02:48:00,6.20309,6.2032,6.20163,6.20163,7000000.0
2006-03-15 02:49:00,6.20191,6.20259,6.20189,6.20259,13000000.0
2006-03-15 02:50:00,6.20237,6.20334,6.2018,6.20332,14000000.0
2006-03-15 02:51:00,6.2024,6.20264,6.20179,6.20194,15000000.0
2006-03-15 02:52:00,6.20172,6.20182,6.20151,6.20163,15000000.0
2006-03-15 02:53:00,6.20228,6.20319,6.20165,6.20177,9000000.0
2006-03-15 02:54:00,6.20151,6.20239,6.20054,6.20171,13000000.0
2006-03-15 02:55:00,6.20297,6.20297,6.20103,6.20103,11000000.0
2006-03-15 02:56:00,6.20078,6.20225,6.20078,6.20207,18000000.0
2006-03-15 02:57:00,6.20233,6.20233,6.20051,6.2016,13000000.0
2006-03-15 02:58:00,6.20164,6.20191,6.20077,6.20077,9000000.0
2006-03-15 02:59:00,6.20029,6.20208,6.20029,6.2013,14000000.0
2006-03-15 03:00:00,6.20115,6.20137,6.20107,6.20125,11000000.0
2006-03-15 03:01:00,6.20121,6.20127,6.20041,6.20087,11000000.0
2006-03-15 03:02:00,6.20004,6.20077,6.19956,6.20025,11000000.0
2006-03-15 03:03:00,6.20044,6.20065,6.19903,6.20065,23000000.0
2006-03-15 03:04:00,6.19961,6.20122,6.19939,6.20057,11000000.0
2006-03-15 03:05:00,6.20014,6.20091,6.19956,6.20048,17000000.0
2006-03-15 03:06:00,6.20177,6.2036,6.2007,6.2036,9000000.0
2006-03-15 03:07:00,6.20554,6.20659,6.20466,6.20542,15000000.0
2006-03-15 03:08:00,6.20548,6.20613,6.20498,6.20613,12000000.0
2006-03-15 03:09:00,6.20581,6.20677,6.2051,6.20625,15000000.0
2006-03-15 03:10:00,6.20597,6.20722,6.20497,6.20676,19000000.0
2006-03-15 03:11:00,6.20756,6.20801,6.20622,6.20757,15000000.0
2006-03-15 03:12:00,6.20798,6.20798,6.20561,6.20599,18000000.0
2006-03-15 03:13:00,6.20659,6.20662,6.20531,6.20624,18000000.0
2006-03-15 03:14:00,6.20524,6.20576,6.20462,6.20476,10000000.0
2006-03-15 03:15:00,6.2042,6.20463,6.20368,6.20463,7000000.0
2006-03-15 03:16:00,6.20443,6.20484,6.20379,6.20484,8000000.0
2006-03-15 03:17:00,6.2053,6.20535,6.20269,6.20273,10000000.0
2006-03-15 03:18:00,6.20403,6.20451,6.20246,6.20246,15000000.0
2006-03-15 03:19:00,6.20192,6.20245,6.20108,6.20143,10000000.0
2006-03-15 03:20:00,6.20081,6.20158,6.2002,6.20032,16000000.0
2006-03-15 03:21:00,6.19948,6.20043,6.19852,6.19852,11000000.0
2006-03-15 03:22:00,6.1983,6.19947,6.19809,6.19809,10000000.0
2006-03-15 03:23:00,6.19809,6.19922,6.19756,6.19804,12000000.0
2006-03-15 03:24:00,6.19935,6.20103,6.19928,6.19931,13000000.0
2006-03-15 03:25:00,6.20002,6.20062,6.19952,6.19996,11000000.0
2006-03-15 03:26:00,6.20032,6.20124,6.19978,6.20051,13000000.0
2006-03-15 03:27:00,6.20054,6.20054,6.19926,6.20019,14000000.0
2006-03-15 03:28:00,6.20026,6.20026,6.19853,6.19922,18000000.0
2006-03-15 03:29:00,6.19932,6.19993,6.19823,6.19977,15000000.0
2006-03-15 03:30:00,6.19903,6.19974,6.198,6.198,10000000.0
2006-03-15 03:31:00,6.19822,6.20035,6.19822,6.1998,13000000.0
2006-03-15 03:32:00,6.19952,6.19964,6.1987,6.19876,16000000.0
2006-03-15 03:33:00,6.19877,6.2007,6.19877,6.20042,13000000.0
2006-03-15 03:34:00,6.20007,6.20124,6.19962,6.1998,16000000.0
2006-03-15 03:35:00,6.20017,6.20136,6.20017,6.20044,10000000.0
2006-03-15 03:36:00,6.20072,6.20129,6.19994,6.20054,11000000.0
2006-03-15 03:37:00,6.19993,6.20027,6.19886,6.19987,13000000.0
2006-03-15 03:38:00,6.19921,6.20027,6.19916,6.20027,13000000.0
2006-03-15 03:39:00,6.20033,6.20144,6.2001,6.20144,13000000.0
2006-03-15 03:40:00,6.19996,6.20168,6.1997,6.20077,12000000.0
2006-03-15 03:41:00,6.20082,6.20082,6.20054,6.20067,16000000.0
2006-03-15 03:42:00,6.20062,6.20143,6.20009,6.20033,21000000.0
2006-03-15 03:43:00,6.19986,6.2008,6.19921,6.19985,18000000.0
2006-03-15 03:44:00,6.20007,6.20067,6.19928,6.19967,15000000.0
2006-03-15 03:45:00,6.19998,6.20028,6.19941,6.20017,9000000.0
2006-03-15 03:46:00,6.20026,6.20026,6.19906,6.19906,8000000.0
2006-03-15 03:47:00,6.1986,6.19996,6.1986,6.19996,11000000.0
2006-03-15 03:48:00,6.19975,6.20062,6.19929,6.20062,9000000.0
2006-03-15 03:49:00,6.19893,6.20085,6.19893,6.20019,16000000.0
2006-03-15 03:50:00,6.19989,6.20016,6.19921,6.19921,19000000.0
2006-03-15 03:51:00,6.19903,6.19967,6.19895,6.19895,9000000.0
2006-03-15 03:52:00,6.19934,6.20076,6.19931,6.20025,19000000.0
2006-03-15 03:53:00,6.19951,6.20065,6.19951,6.20027,10000000.0
2006-03-15 03:54:00,6.20032,6.20059,6.19971,6.20059,17000000.0
2006-03-15 03:55:00,6.20061,6.20107,6.19952,6.20096,16000000.0
2006-03-15 03:56:00,6.20165,6.20219,6.20165,6.20215,7000000.0
2006-03-15 03:57:00,6.20078,6.20098,6.20062,6.20068,11000000.0
2006-03-15 03:58:00,6.2007,6.20087,6.19931,6.19931,12000000.0
2006-03-15 03:59:00,6.19959,6.20104,6.19959,6.20082,17000000.0
2006-03-15 04:00:00,6.20067,6.20099,6.20067,6.20086,12000000.0
2006-03-15 04:01:00,6.20073,6.20103,6.20068,6.20083,16000000.0
2006-03-15 04:02:00,6.19995,6.20114,6.19986,6.19986,14000000.0
2006-03-15 04:03:00,6.19991,6.20076,6.19991,6.2001,12000000.0
2006-03-15 04:04:00,6.20006,6.20148,6.20006,6.20138,16000000.0
2006-03-15 04:05:00,6.20181,6.20181,6.2005,6.20096,13000000.0
2006-03-15 04:06:00,6.20081,6.20129,6.1999,6.20127,16000000.0
2006-03-15 04:07:00,6.20155,6.20155,6.20029,6.20111,13000000.0
2006-03-15 04:08:00,6.20027,6.20061,6.1994,6.19972,14000000.0
2006-03-15 04:09:00,6.19986,6.20031,6.19919,6.1998,10000000.0
2006-03-15 04:10:00,6.1997,6.19992,6.19872,6.19882,12000000.0
2006-03-15 04:11:00,6.19889,6.19889,6.19798,6.19835,14000000.0
2006-03-15 04:12:00,6.19816,6.19887,6.19569,6.19808,19000000.0
2006-03-15 04:13:00,6.19691,6.19778,6.19616,6.19638,20000000.0
2006-03-15 04:14:00,6.19754,6.19854,6.19725,6.19831,12000000.0
2006-03-15 04:15:00,6.19848,6.199,6.19798,6.19844,8000000.0
2006-03-15 04:16:00,6.19929,6.19936,6.19776,6.19776,13000000.0
2006-03-15 04:17:00,6.19796,6.19927,6.19784,6.19859,15000000.0
2006-03-15 04:18:00,6.19785,6.19869,6.19675,6.19808,9000000.0
2006-03-15 04:19:00,6.19748,6.19815,6.19663,6.1979,12000000.0
2006-03-15 04:20:00,6.19849,6.19849,6.19755,6.19774,9000000.0
2006-03-15 04:21:00,6.19773,6.19804,6.19674,6.19781,17000000.0
2006-03-15 04:22:00,6.19817,6.1984,6.19733,6.19794,14000000.0
2006-03-15 04:23:00,6.19899,6.19907,6.19784,6.19784,10000000.0
2006-03-15 04:24:00,6.19845,6.19877,6.19845,6.19857,12000000.0
2006-03-15 04:25:00,6.19834,6.19891,6.19802,6.19868,10000000.0
2006-03-15 04:26:00,6.19868,6.19881,6.19795,6.19847,7000000.0
2006-03-15 04:27:00,6.19797,6.19957,6.19797,6.19957,15000000.0
2006-03-15 04:28:00,6.1982,6.19847,6.19782,6.19787,7000000.0
2006-03-15 04:29:00,6.1976,6.1976,6.19723,6.19743,14000000.0
2006-03-15 04:30:00,6.19763,6.19874,6.1971,6.1971,11000000.0
2006-03-15 04:31:00,6.19722,6.19722,6.19691,6.19695,15000000.0
2006-03-15 04:32:00,6.19723,6.19849,6.19711,6.19826,17000000.0
2006-03-15 04:33:00,6.19765,6.19902,6.19708,6.1982,14000000.0
2006-03-15 04:34:00,6.19827,6.19857,6.19748,6.19819,9000000.0
2006-03-15 04:35:00,6.19757,6.19757,6.19634,6.19634,12000000.0
2006-03-15 04:36:00,6.19748,6.19785,6.19693,6.19785,12000000.0
2006-03-15 04:37:00,6.19827,6.1985,6.19657,6.19657,12000000.0
2006-03-15 04:38:00,6.19707,6.19812,6.19693,6.19754,11000000.0
2006-03-15 04:39:00,6.19772,6.19773,6.19741,6.19745,17000000.0
2006-03-15 04:40:00,6.19755,6.19781,6.19752,6.19757,9000000.0
2006-03-15 04:41:00,6.19762,6.19783,6.19755,6.19759,10000000.0
2006-03-15 04:42:00,6.19804,6.19846,6.19639,6.19639,8000000.0
2006-03-15 04:43:00,6.19669,6.19844,6.19669,6.19807,18000000.0
2006-03-15 04:44:00,6.19747,6.1987,6.19725,6.19842,9000000.0
2006-03-15 04:45:00,6.19855,6.19855,6.19701,6.19737,9000000.0
2006-03-15 04:46:00,6.19751,6.1983,6.19652,6.19669,16000000.0
2006-03-15 04:47:00,6.19641,6.19765,6.19641,6.1974,12000000.0
2006-03-15 04:48:00,6.19793,6.19846,6.1971,6.1971,10000000.0
2006-03-15 04:49:00,6.19745,6.19875,6.19745,6.19764,16000000.0
2006-03-15 04:50:00,6.19849,6.20058,6.19849,6.20058,16000000.0
2006-03-15 04:51:00,6.20098,6.2012,6.19951,6.19951,20000000.0
2006-03-15 04:52:00,6.20007,6.20212,6.20007,6.20212,13000000.0
2006-03-15 04:53:00,6.20278,6.20278,6.20095,6.20222,11000000.0
2006-03-15 04:54:00,6.20193,6.20223,6.20063,6.20075,11000000.0
2006-03-15 04:55:00,6.20166,6.20196,6.20093,6.20196,12000000.0
2006-03-15 04:56:00,6.20219,6.20223,6.20038,6.2014,16000000.0
2006-03-15 04:57:00,6.20181,6.20214,6.20067,6.20148,7000000.0
2006-03-15 04:58:00,6.20102,6.20215,6.20078,6.20137,13000000.0
2006-03-15 04:59:00,6.20127,6.2033,6.20111,6.2033,17000000.0
2006-03-15 05:00:00,6.20287,6.20368,6.20227,6.20227,10000000.0
2006-03-15 05:01:00,6.2031,6.20368,6.20233,6.20246,13000000.0
2006-03-15 05:02:00,6.20231,6.20299,6.20197,6.20268,18000000.0
2006-03-15 05:03:00,6.2029,6.20344,6.20214,6.20344,9000000.0
2006-03-15 05:04:00,6.20278,6.20444,6.20278,6.20415,12000000.0
2006-03-15 05:05:00,6.20395,6.20483,6.20345,6.20428,10000000.0
2006-03-15 05:06:00,6.20334,6.20339,6.2023,6.20267,20000000.0
2006-03-15 05:07:00,6.20268,6.20364,6.20268,6.20315,10000000.0
2006-03-15 05:08:00,6.20331,6.20446,6.20287,6.20413,17000000.0
2006-03-15 05:09:00,6.20409,6.20465,6.20327,6.20402,15000000.0
2006-03-15 05:10:00,6.2039,6.20487,6.20329,6.20487,10000000.0
2006-03-15 05:11:00,6.2041,6.2041,6.20247,6.20279,16000000.0
2006-03-15 05:12:00,6.20259,6.20308,6.20225,6.20297,7000000.0
2006-03-15 05:13:00,6.20228,6.20366,6.20197,6.20271,12000000.0
2006-03-15 05:14:00,6.20265,6.20373,6.20257,6.20264,14000000.0
2006-03-15 05:15:00,6.20235,6.20317,6.20154,6.20163,16000000.0
2006-03-15 05:16:00,6.20198,6.20261,6.20131,6.20148,15000000.0
2006-03-15 05:17:00,6.20222,6.2035,6.20222,6.20243,10000000.0
2006-03-15 05:18:00,6.20214,6.2034,6.20199,6.20304,13000000.0
2006-03-15 05:19:00,6.20361,6.20361,6.20273,6.20305,13000000.0
2006-03-15 05:20:00,6.20269,6.2034,6.20269,6.20288,20000000.0
2006-03-15 05:21:00,6.20309,6.2034,6.20246,6.20316,9000000.0
2006-03-15 05:22:00,6.20315,6.2037,6.20159,6.20279,17000000.0
2006-03-15 05:23:00,6.20219,6.20252,6.20163,6.20163,14000000.0
2006-03-15 05:24:00,6.20134,6.20139,6.2011,6.20129,19000000.0
2006-03-15 05:25:00,6.20177,6.20238,6.20109,6.20109,13000000.0
2006-03-15 05:26:00,6.20034,6.2006,6.20029,6.20059,13000000.0
2006-03-15 05:27:00,6.20075,6.20075,6.2005,6.20055,13000000.0
2006-03-15 05:28:00,6.20096,6.20238,6.20087,6.20238,10000000.0
2006-03-15 05:29:00,6.20317,6.20343,6.20179,6.20288,17000000.0
2006-03-15 05:30:00,6.20267,6.20374,6.20225,6.20249,21000000.0
2006-03-15 05:31:00,6.20273,6.20339,6.20261,6.20261,13000000.0
2006-03-15 05:32:00,6.20328,6.20328,6.20176,6.20222,16000000.0
2006-03-15 05:33:00,6.20176,6.2018,6.20062,6.20135,13000000.0
2006-03-15 05:34:00,6.20158,6.20242,6.20084,6.20158,13000000.0
2006-03-15 05:35:00,6.20133,6.20242,6.20107,6.20134,14000000.0
2006-03-15 05:36:00,6.2005,6.20112,6.19958,6.20038,18000000.0
2006-03-15 05:37:00,6.20036,6.20124,6.20001,6.2011,12000000.0
2006-03-15 05:38:00,6.20129,6.20224,6.20041,6.20123,13000000.0
2006-03-15 05:39:00,6.20098,6.20105,6.20047,6.20047,21000000.0
2006-03-15 05:40:00,6.20062,6.20175,6.20061,6.20171,14000000.0
2006-03-15 05:41:00,6.20181,6.20181,6.19968,6.20041,13000000.0
2006-03-15 05:42:00,6.20077,6.20094,6.1999,6.20049,8000000.0
2006-03-15 05:43:00,6.20017,6.20031,6.19942,6.20031,13000000.0
2006-03-15 05:44:00,6.20023,6.20031,6.20006,6.20007,13000000.0
2006-03-15 05:45:00,6.2003,6.2004,6.19906,6.1993,24000000.0
2006-03-15 05:46:00,6.19912,6.20057,6.19912,6.20004,14000000.0
2006-03-15 05:47:00,6.20114,6.20114,6.19941,6.2004,11000000.0
2006-03-15 05:48:00,6.19982,6.20058,6.19915,6.19924,18000000.0
2006-03-15 05:49:00,6.19918,6.20015,6.19918,6.19999,10000000.0
2006-03-15 05:50:00,6.19913,6.20024,6.19913,6.20019,10000000.0
2006-03-15 05:51:00,6.2006,6.20099,6.19993,6.20079,11000000.0
2006-03-15 05:52:00,6.1996,6.20037,6.19881,6.19904,19000000.0
2006-03-15 05:53:00,6.1991,6.20058,6.1991,6.20022,15000000.0
2006-03-15 05:54:00,6.20034,6.20034,6.19948,6.20011,7000000.0
2006-03-15 05:55:00,6.19988,6.20081,6.19908,6.20037,12000000.0
2006-03-15 05:56:00,6.20062,6.20062,6.19939,6.20016,16000000.0
2006-03-15 05:57:00,6.20041,6.20041,6.19877,6.19877,11000000.0
2006-03-15 05:58:00,6.19834,6.19865,6.19831,6.19836,22000000.0
2006-03-15 05:59:00,6.19891,6.20046,6.19891,6.19979,9000000.0
2006-03-15 06:00:00,6.2001,6.20049,6.19944,6.1996,17000000.0
2006-03-15 06:01:00,6.19988,6.20103,6.19988,6.20103,18000000.0
2006-03-15 06:02:00,6.20092,6.20092,6.19962,6.20024,18000000.0
2006-03-15 06:03:00,6.19947,6.19976,6.19845,6.19942,16000000.0
2006-03-15 06:04:00,6.19954,6.20036,6.19933,6.20036,8000000.0
2006-03-15 06:05:00,6.20066,6.20066,6.19965,6.20019,10000000.0
2006-03-15 06:06:00,6.19946,6.20036,6.19915,6.20012,27000000.0
2006-03-15 06:07:00,6.20036,6.20036,6.19851,6.1995,17000000.0
2006-03-15 06:08:00,6.19955,6.20009,6.19865,6.19865,14000000.0
2006-03-15 06:09:00,6.19891,6.20005,6.19891,6.19969,13000000.0
2006-03-15 06:10:00,6.1997,6.20002,6.19895,6.19982,14000000.0
2006-03-15 06:11:00,6.20001,6.20045,6.19895,6.19955,16000000.0
2006-03-15 06:12:00,6.20015,6.20015,6.19875,6.1996,17000000.0
2006-03-15 06:13:00,6.1999,6.20019,6.19903,6.19969,14000000.0
2006-03-15 06:14:00,6.19936,6.20009,6.19936,6.20009,12000000.0
2006-03-15 06:15:00,6.20006,6.2017,6.20003,6.2017,13000000.0
2006-03-15 06:16:00,6.20046,6.20079,6.19933,6.19981,14000000.0
2006-03-15 06:17:00,6.19944,6.1999,6.19944,6.19969,11000000.0
2006-03-15 06:18:00,6.20011,6.20136,6.20011,6.20052,12000000.0
2006-03-15 06:19:00,6.20038,6.20043,6.20023,6.20042,19000000.0
2006-03-15 06:20:00,6.20022,6.20049,6.20015,6.20049,11000000.0
2006-03-15 06:21:00,6.2005,6.20169,6.2005,6.20139,9000000.0
2006-03-15 06:22:00,6.20193,6.20209,6.20074,6.20147,22000000.0
2006-03-15 06:23:00,6.20185,6.20185,6.20018,6.2006,18000000.0
2006-03-15 06:24:00,6.2016,6.20186,6.2001,6.2001,8000000.0
2006-03-15 06:25:00,6.2002,6.20072,6.19948,6.20033,9000000.0
2006-03-15 06:26:00,6.20029,6.2017,6.20029,6.20106,13000000.0
2006-03-15 06:27:00,6.20134,6.20167,6.20003,6.20003,15000000.0
2006-03-15 06:28:00,6.1997,6.20147,6.1997,6.2005,18000000.0
2006-03-15 06:29:00,6.20179,6.20179,6.19959,6.19959,16000000.0
2006-03-15 06:30:00,6.20036,6.20107,6.19937,6.20107,10000000.0
2006-03-15 06:31:00,6.20001,6.2011,6.19979,6.20038,13000000.0
2006-03-15 06:32:00,6.20008,6.20022,6.1991,6.19981,10000000.0
2006-03-15 06:33:00,6.19953,6.19953,6.19924,6.19945,10000000.0
2006-03-15 06:34:00,6.20007,6.20151,6.19983,6.20072,15000000.0
2006-03-15 06:35:00,6.20076,6.20138,6.20017,6.20113,13000000.0
2006-03-15 06:36:00,6.20061,6.20186,6.19948,6.20059,23000000.0
2006-03-15 06:37:00,6.20034,6.20038,6.19961,6.20023,11000000.0
2006-03-15 06:38:00,6.20069,6.2009,6.19976,6.20064,17000000.0
2006-03-15 06:39:00,6.2005,6.2005,6.19945,6.19961,8000000.0
2006-03-15 06:40:00,6.20032,6.20156,6.20032,6.20156,15000000.0
2006-03-15 06:41:00,6.20159,6.20183,6.20085,6.20136,15000000.0
2006-03-15 06:42:00,6.20163,6.20186,6.20054,6.20054,16000000.0
2006-03-15 06:43:00,6.20055,6.20177,6.20055,6.20124,12000000.0
2006-03-15 06:44:00,6.20095,6.20232,6.20059,6.20232,13000000.0
2006-03-15 06:45:00,6.20212,6.20258,6.20165,6.20197,14000000.0
2006-03-15 06:46:00,6.20183,6.20284,6.2016,6.20234,12000000.0
2006-03-15 06:47:00,6.20236,6.20276,6.20156,6.20156,11000000.0
2006-03-15 06:48:00,6.20174,6.20313,6.20149,6.20313,15000000.0
2006-03-15 06:49:00,6.20337,6.20375,6.20331,6.20349,17000000.0
2006-03-15 06:50:00,6.20334,6.20336,6.20203,6.20204,13000000.0
2006-03-15 06:51:00,6.20179,6.20215,6.20154,6.20211,8000000.0
2006-03-15 06:52:00,6.20191,6.203,6.20116,6.20122,14000000.0
2006-03-15 06:53:00,6.20054,6.20231,6.20054,6.20172,13000000.0
2006-03-15 06:54:00,6.20232,6.20257,6.20153,6.20153,8000000.0
2006-03-15 06:55:00,6.20161,6.20246,6.20115,6.20218,10000000.0
2006-03-15 06:56:00,6.20224,6.20233,6.20206,6.20233,11000000.0
2006-03-15 06:57:00,6.20247,6.2026,6.20234,6.20234,17000000.0
2006-03-15 06:58:00,6.20259,6.20318,6.20254,6.20298,12000000.0
2006-03-15 06:59:00,6.20325,6.20325,6.20227,6.20259,14000000.0
2006-03-15 07:00:00,6.20272,6.20272,6.20205,6.2022,11000000.0
2006-03-15 07:01:00,6.20203,6.20203,6.20124,6.20126,10000000.0
2006-03-15 07:02:00,6.20135,6.2014,6.20105,6.20105,14000000.0
2006-03-15 07:03:00,6.20117,6.20132,6.20117,6.20123,7000000.0
2006-03-15 07:04:00,6.20135,6.20143,6.2011,6.2012,16000000.0
2006-03-15 07:05:00,6.20153,6.20328,6.20153,6.20205,15000000.0
2006-03-15 07:06:00,6.20215,6.20311,6.20213,6.2025,16000000.0
2006-03-15 07:07:00,6.20292,6.20298,6.20203,6.20229,12000000.0
2006-03-15 07:08:00,6.20203,6.20291,6.20174,6.20174,8000000.0
2006-03-15 07:09:00,6.20163,6.20279,6.20163,6.20185,8000000.0
2006-03-15 07:10:00,6.20318,6.20327,6.20196,6.20205,16000000.0
2006-03-15 07:11:00,6.202,6.20304,6.20187,6.20303,17000000.0
2006-03-15 07:12:00,6.20322,6.204,6.20251,6.20285,20000000.0
2006-03-15 07:13:00,6.2034,6.2042,6.2032,6.20334,18000000.0
2006-03-15 07:14:00,6.20386,6.20402,6.20288,6.20328,11000000.0
2006-03-15 07:15:00,6.20331,6.20429,6.20199,6.20332,18000000.0
2006-03-15 07:16:00,6.20291,6.20358,6.20213,6.20234,18000000.0
2006-03-15 07:17:00,6.20179,6.20199,6.20179,6.20182,12000000.0
2006-03-15 07:18:00,6.20227,6.2043,6.20227,6.2025,18000000.0
2006-03-15 07:19:00,6.20302,6.20418,6.20299,6.20325,14000000.0
2006-03-15 07:20:00,6.20293,6.20309,6.20215,6.20273,18000000.0
2006-03-15 07:21:00,6.20288,6.20288,6.20253,6.20276,13000000.0
2006-03-15 07:22:00,6.20288,6.20292,6.20145,6.20282,14000000.0
2006-03-15 07:23:00,6.20289,6.20289,6.20177,6.20177,15000000.0
2006-03-15 07:24:00,6.20221,6.20283,6.20146,6.20146,16000000.0
2006-03-15 07:25:00,6.2015,6.20228,6.2011,6.20135,15000000.0
2006-03-15 07:26:00,6.20156,6.20227,6.20073,6.20073,13000000.0
2006-03-15 07:27:00,6.20087,6.20264,6.20087,6.20157,12000000.0
2006-03-15 07:28:00,6.20136,6.20163,6.19983,6.20106,22000000.0
2006-03-15 07:29:00,6.20063,6.20146,6.1996,6.20133,16000000.0
2006-03-15 07:30:00,6.20093,6.20238,6.20037,6.20074,14000000.0
2006-03-15 07:31:00,6.20038,6.20157,6.20038,6.20072,13000000.0
2006-03-15 07:32:00,6.20041,6.20041,6.19947,6.19961,9000000.0
2006-03-15 07:33:00,6.19972,6.20101,6.19972,6.20003,7000000.0
2006-03-15 07:34:00,6.20088,6.20163,6.20038,6.20111,18000000.0
2006-03-15 07:35:00,6.20052,6.20129,6.19956,6.20019,9000000.0
2006-03-15 07:36:00,6.19983,6.20074,6.19912,6.20007,13000000.0
2006-03-15 07:37:00,6.20013,6.20082,6.19982,6.19994,11000000.0
2006-03-15 07:38:00,6.19957,6.2002,6.19925,6.19986,11000000.0
2006-03-15 07:39:00,6.19984,6.20058,6.19895,6.19923,19000000.0
2006-03-15 07:40:00,6.19932,6.20048,6.19906,6.19981,11000000.0
2006-03-15 07:41:00,6.2004,6.20104,6.19985,6.20004,7000000.0
2006-03-15 07:42:00,6.201,6.201,6.19922,6.19922,13000000.0
2006-03-15 07:43:00,6.19905,6.20076,6.19905,6.20039,14000000.0
2006-03-15 07:44:00,6.20063,6.20063,6.19958,6.19985,10000000.0
2006-03-15 07:45:00,6.20043,6.20088,6.19923,6.20028,8000000.0
2006-03-15 07:46:00,6.20024,6.20084,6.19939,6.19939,13000000.0
2006-03-15 07:47:00,6.20064,6.20065,6.19929,6.19929,15000000.0
2006-03-15 07:48:00,6.19949,6.20055,6.19926,6.20012,13000000.0
2006-03-15 07:49:00,6.20003,6.20004,6.19913,6.20004,10000000.0
2006-03-15 07:50:00,6.19978,6.20056,6.1988,6.19982,17000000.0
2006-03-15 07:51:00,6.19976,6.20087,6.19896,6.19995,16000000.0
2006-03-15 07:52:00,6.2009,6.20119,6.1998,6.20025,13000000.0
2006-03-15 07:53:00,6.20029,6.20029,6.19922,6.20008,10000000.0
2006-03-15 07:54:00,6.19954,6.20038,6.19918,6.19955,11000000.0
2006-03-15 07:55:00,6.19881,6.20059,6.19864,6.19925,12000000.0
2006-03-15 07:56:00,6.19964,6.19965,6.19787,6.19856,13000000.0
2006-03-15 07:57:00,6.19792,6.19963,6.19792,6.19937,8000000.0
2006-03-15 07:58:00,6.19973,6.20092,6.19906,6.19992,14000000.0
2006-03-15 07:59:00,6.19865,6.2003,6.19865,6.2003,15000000.0
2006-03-15 08:00:00,6.19951,6.2001,6.19885,6.19921,10000000.0
2006-03-15 08:01:00,6.19982,6.20046,6.19824,6.19942,13000000.0
2006-03-15 08:02:00,6.19801,6.1997,6.19801,6.1982,14000000.0
2006-03-15 08:03:00,6.19745,6.19906,6.19736,6.19877,12000000.0
2006-03-15 08:04:00,6.19887,6.19935,6.19752,6.19837,16000000.0
2006-03-15 08:05:00,6.19805,6.1989,6.19751,6.1989,14000000.0
2006-03-15 08:06:00,6.19877,6.19877,6.19701,6.19782,19000000.0
2006-03-15 08:07:00,6.19696,6.19839,6.19682,6.19839,19000000.0
2006-03-15 08:08:00,6.1989,6.19897,6.19734,6.19851,11000000.0
2006-03-15 08:09:00,6.19815,6.19989,6.19815,6.19989,10000000.0
2006-03-15 08:10:00,6.19847,6.1994,6.19797,6.1994,16000000.0
2006-03-15 08:11:00,6.19926,6.19983,6.19865,6.19891,9000000.0
2006-03-15 08:12:00,6.19887,6.19986,6.19826,6.19826,10000000.0
2006-03-15 08:13:00,6.19761,6.19927,6.19761,6.19841,11000000.0
2006-03-15 08:14:00,6.1991,6.19971,6.19838,6.19838,12000000.0
2006-03-15 08:15:00,6.19877,6.19914,6.19785,6.19814,15000000.0
2006-03-15 08:16:00,6.19894,6.19958,6.19814,6.19822,14000000.0
2006-03-15 08:17:00,6.19824,6.19965,6.19824,6.19965,10000000.0
2006-03-15 08:18:00,6.19871,6.19887,6.19728,6.19826,9000000.0
2006-03-15 08:19:00,6.19858,6.19869,6.19759,6.19846,11000000.0
2006-03-15 08:20:00,6.19845,6.19845,6.19691,6.19745,11000000.0
2006-03-15 08:21:00,6.19783,6.19866,6.19688,6.19688,20000000.0
2006-03-15 08:22:00,6.1968,6.19823,6.19675,6.19675,8000000.0
2006-03-15 08:23:00,6.19613,6.19791,6.19613,6.19784,12000000.0
2006-03-15 08:24:00,6.19818,6.19824,6.19647,6.19689,13000000.0
2006-03-15 08:25:00,6.19817,6.19817,6.19649,6.19735,12000000.0
2006-03-15 08:26:00,6.19775,6.19808,6.19662,6.19682,13000000.0
2006-03-15 08:27:00,6.19668,6.19847,6.19668,6.19799,11000000.0
2006-03-15 08:28:00,6.19787,6.19856,6.19755,6.19802,8000000.0
2006-03-15 08:29:00,6.19737,6.19814,6.19662,6.19662,12000000.0
2006-03-15 08:30:00,6.19731,6.19794,6.19646,6.19794,11000000.0
2006-03-15 08:31:00,6.19809,6.19809,6.19664,6.19664,10000000.0
2006-03-15 08:32:00,6.19691,6.19786,6.19661,6.19661,13000000.0
2006-03-15 08:33:00,6.19724,6.1983,6.19724,6.19821,11000000.0
2006-03-15 08:34:00,6.19877,6.19987,6.19766,6.19987,17000000.0
2006-03-15 08:35:00,6.19892,6.19957,6.198,6.19957,11000000.0
2006-03-15 08:36:00,6.19863,6.19881,6.19706,6.19816,10000000.0
2006-03-15 08:37:00,6.19864,6.19906,6.19846,6.19886,9000000.0
2006-03-15 08:38:00,6.19889,6.19914,6.19673,6.19673,18000000.0
2006-03-15 08:39:00,6.19685,6.1981,6.19685,6.19786,8000000.0
2006-03-15 08:40:00,6.19781,6.19797,6.19689,6.19759,7000000.0
2006-03-15 08:41:00,6.19859,6.19876,6.19688,6.19688,16000000.0
2006-03-15 08:42:00,6.19674,6.19773,6.1966,6.19773,14000000.0
2006-03-15 08:43:00,6.19755,6.19783,6.19705,6.19754,12000000.0
2006-03-15 08:44:00,6.19774,6.19786,6.1968,6.19705,9000000.0
2006-03-15 08:45:00,6.19793,6.19856,6.19673,6.19834,18000000.0
2006-03-15 08:46:00,6.19893,6.19919,6.19806,6.19875,14000000.0
2006-03-15 08:47:00,6.19889,6.19918,6.19752,6.19752,18000000.0
2006-03-15 08:48:00,6.19647,6.19816,6.19613,6.19749,12000000.0
2006-03-15 08:49:00,6.19713,6.19713,6.19593,6.19689,14000000.0
2006-03-15 08:50:00,6.19713,6.19792,6.19616,6.19696,16000000.0
2006-03-15 08:51:00,6.19728,6.19832,6.19675,6.19738,21000000.0
2006-03-15 08:52:00,6.19549,6.19748,6.19549,6.1974,20000000.0
2006-03-15 08:53:00,6.19645,6.19684,6.19568,6.19571,7000000.0
2006-03-15 08:54:00,6.19689,6.19781,6.19571,6.19611,17000000.0
2006-03-15 08:55:00,6.19603,6.19918,6.19603,6.19918,12000000.0
2006-03-15 08:56:00,6.19886,6.19971,6.19763,6.19891,17000000.0
2006-03-15 08:57:00,6.19876,6.20134,6.19749,6.19877,16000000.0
2006-03-15 08:58:00,6.19828,6.19831,6.19732,6.19817,12000000.0
2006-03-15 08:59:00,6.19784,6.19817,6.19635,6.19669,13000000.0
2006-03-15 09:00:00,6.19715,6.19761,6.19644,6.19701,17000000.0
2006-03-15 09:01:00,6.1969,6.19832,6.19666,6.19702,13000000.0
2006-03-15 09:02:00,6.19693,6.19975,6.19693,6.19973,8000000.0
2006-03-15 09:03:00,6.20028,6.20028,6.19878,6.19942,16000000.0
2006-03-15 09:04:00,6.19898,6.19899,6.19844,6.19899,8000000.0
2006-03-15 09:05:00,6.19921,6.19935,6.19792,6.19935,11000000.0
2006-03-15 09:06:00,6.19945,6.2004,6.1988,6.2004,10000000.0
2006-03-15 09:07:00,6.19992,6.20082,6.19992,6.20022,10000000.0
2006-03-15 09:08:00,6.19994,6.20054,6.19895,6.19895,19000000.0
2006-03-15 09:09:00,6.19907,6.20006,6.19857,6.19909,16000000.0
2006-03-15 09:10:00,6.19867,6.19967,6.1981,6.19934,8000000.0
2006-03-15 09:11:00,6.1997,6.20046,6.19768,6.19831,11000000.0
2006-03-15 09:12:00,6.19944,6.19945,6.19788,6.19867,16000000.0
2006-03-15 09:13:00,6.19899,6.19965,6.19871,6.1995,15000000.0
2006-03-15 09:14:00,6.19987,6.20068,6.19922,6.19939,17000000.0
2006-03-15 09:15:00,6.19977,6.20086,6.19963,6.19989,12000000.0
2006-03-15 09:16:00,6.19985,6.2,6.19839,6.19839,14000000.0
2006-03-15 09:17:00,6.19898,6.19936,6.19782,6.1987,14000000.0
2006-03-15 09:18:00,6.1987,6.19925,6.19761,6.19925,18000000.0
2006-03-15 09:19:00,6.19805,6.1992,6.19739,6.19801,14000000.0
2006-03-15 09:20:00,6.19838,6.19838,6.19714,6.19772,18000000.0
2006-03-15 09:21:00,6.1979,6.19859,6.19733,6.19733,17000000.0
2006-03-15 09:22:00,6.19673,6.19833,6.19662,6.19833,13000000.0
2006-03-15 09:23:00,6.19891,6.19931,6.19773,6.19845,12000000.0
2006-03-15 09:24:00,6.1982,6.19855,6.19812,6.19855,14000000.0
2006-03-15 09:25:00,6.19859,6.19991,6.19847,6.19929,9000000.0
2006-03-15 09:26:00,6.19854,6.20008,6.19781,6.19958,13000000.0
2006-03-15 09:27:00,6.19941,6.20069,6.19902,6.20035,13000000.0
2006-03-15 09:28:00,6.19993,6.2009,6.19914,6.2009,19000000.0
2006-03-15 09:29:00,6.20031,6.20078,6.19923,6.19975,14000000.0
2006-03-15 09:30:00,6.19972,6.20012,6.19885,6.20012,15000000.0
2006-03-15 09:31:00,6.20023,6.20023,6.19835,6.19898,11000000.0
2006-03-15 09:32:00,6.20016,6.20043,6.19868,6.19905,16000000.0
2006-03-15 09:33:00,6.19953,6.19985,6.19808,6.19872,9000000.0
2006-03-15 09:34:00,6.19819,6.19866,6.19794,6.19858,18000000.0
2006-03-15 09:35:00,6.19865,6.1993,6.1975,6.19844,14000000.0
2006-03-15 09:36:00,6.19854,6.19884,6.19696,6.19818,16000000.0
2006-03-15 09:37:00,6.19827,6.19922,6.19737,6.1991,20000000.0
2006-03-15 09:38:00,6.19851,6.19851,6.19645,6.19757,19000000.0
2006-03-15 09:39:00,6.19768,6.19809,6.19683,6.19708,16000000.0
2006-03-15 09:40:00,6.19638,6.19643,6.1947,6.19567,12000000.0
2006-03-15 09:41:00,6.19438,6.19611,6.19438,6.19555,18000000.0
2006-03-15 09:42:00,6.19598,6.19663,6.19491,6.19648,16000000.0
2006-03-15 09:43:00,6.19641,6.19657,6.19443,6.19547,15000000.0
2006-03-15 09:44:00,6.19611,6.19611,6.1947,6.1949,13000000.0
2006-03-15 09:45:00,6.19488,6.1968,6.19469,6.19679,13000000.0
2006-03-15 09:46:00,6.19675,6.19716,6.19547,6.19701,17000000.0
2006-03-15 09:47:00,6.19704,6.19733,6.19602,6.19654,13000000.0
2006-03-15 09:48:00,6.19755,6.19798,6.19652,6.19798,16000000.0
2006-03-15 09:49:00,6.19823,6.19867,6.19739,6.19775,17000000.0
2006-03-15 09:50:00,6.19715,6.19798,6.19621,6.19798,12000000.0
2006-03-15 09:51:00,6.19726,6.19768,6.19606,6.19606,16000000.0
2006-03-15 09:52:00,6.19685,6.1984,6.19629,6.19818,16000000.0
2006-03-15 09:53:00,6.19833,6.19853,6.19699,6.19775,15000000.0
2006-03-15 09:54:00,6.19822,6.19923,6.19733,6.19733,15000000.0
2006-03-15 09:55:00,6.19725,6.19818,6.19635,6.19782,15000000.0
2006-03-15 09:56:00,6.19755,6.19856,6.19755,6.1985,17000000.0
2006-03-15 09:57:00,6.19725,6.19729,6.19706,6.19707,12000000.0
2006-03-15 09:58:00,6.1985,6.19876,6.19701,6.19791,14000000.0
2006-03-15 09:59:00,6.19728,6.19777,6.19677,6.19762,10000000.0
2006-03-15 10:00:00,6.19695,6.19729,6.1955,6.19566,11000000.0
2006-03-15 10:01:00,6.19745,6.19827,6.19591,6.19695,24000000.0
2006-03-15 10:02:00,6.19681,6.19726,6.19518,6.19726,14000000.0
2006-03-15 10:03:00,6.19736,6.19736,6.19563,6.19726,16000000.0
2006-03-15 10:04:00,6.19621,6.19756,6.19621,6.19665,10000000.0
2006-03-15 10:05:00,6.1968,6.19782,6.19659,6.1977,10000000.0
2006-03-15 10:06:00,6.19705,6.1979,6.19652,6.19738,9000000.0
2006-03-15 10:07:00,6.19711,6.19825,6.19664,6.19664,11000000.0
2006-03-15 10:08:00,6.19648,6.19798,6.19648,6.19784,9000000.0
2006-03-15 10:09:00,6.19803,6.19831,6.19692,6.1976,11000000.0
2006-03-15 10:10:00,6.19909,6.19938,6.19755,6.19843,15000000.0
2006-03-15 10:11:00,6.19855,6.19868,6.19739,6.19739,16000000.0
2006-03-15 10:12:00,6.19656,6.1977,6.1955,6.19665,19000000.0
2006-03-15 10:13:00,6.19658,6.19701,6.19491,6.19567,9000000.0
2006-03-15 10:14:00,6.19552,6.19552,6.19426,6.19496,11000000.0
2006-03-15 10:15:00,6.19485,6.19494,6.19283,6.19319,8000000.0
2006-03-15 10:16:00,6.19272,6.19462,6.19128,6.19308,17000000.0
2006-03-15 10:17:00,6.19256,6.193,6.19153,6.19248,16000000.0
2006-03-15 10:18:00,6.19252,6.19377,6.19252,6.19319,16000000.0
2006-03-15 10:19:00,6.19302,6.19358,6.19171,6.19358,17000000.0
2006-03-15 10:20:00,6.19274,6.19367,6.19217,6.19362,16000000.0
2006-03-15 10:21:00,6.19336,6.19385,6.19274,6.19364,7000000.0
2006-03-15 10:22:00,6.19353,6.19375,6.19209,6.19375,10000000.0
2006-03-15 10:23:00,6.19392,6.19417,6.19262,6.19299,14000000.0
2006-03-15 10:24:00,6.19324,6.19473,6.19324,6.19462,13000000.0
2006-03-15 10:25:00,6.19433,6.19495,6.19353,6.19495,12000000.0
2006-03-15 10:26:00,6.19499,6.19499,6.19362,6.19469,11000000.0
2006-03-15 10:27:00,6.19475,6.19506,6.19398,6.19506,13000000.0
2006-03-15 10:28:00,6.19524,6.19524,6.19343,6.19431,13000000.0
2006-03-15 10:29:00,6.19387,6.19426,6.1931,6.19397,11000000.0
2006-03-15 10:30:00,6.19342,6.19352,6.19232,6.19302,9000000.0
2006-03-15 10:31:00,6.19264,6.19271,6.191,6.19192,16000000.0
2006-03-15 10:32:00,6.19043,6.1907,6.18921,6.18993,9000000.0
2006-03-15 10:33:00,6.19074,6.19127,6.18959,6.18959,12000000.0
2006-03-15 10:34:00,6.18923,6.19067,6.18901,6.1906,11000000.0
2006-03-15 10:35:00,6.19028,6.1909,6.18863,6.19055,17000000.0
2006-03-15 10:36:00,6.19013,6.19201,6.18975,6.19201,10000000.0
2006-03-15 10:37:00,6.19186,6.1921,6.19055,6.19184,15000000.0
2006-03-15 10:38:00,6.19253,6.19317,6.19214,6.19317,17000000.0
2006-03-15 10:39:00,6.19424,6.19565,6.19315,6.19504,13000000.0
2006-03-15 10:40:00,6.19516,6.1952,6.19415,6.1946,10000000.0
2006-03-15 10:41:00,6.19528,6.19562,6.19371,6.19562,15000000.0
2006-03-15 10:42:00,6.19554,6.1961,6.19495,6.19601,12000000.0
2006-03-15 10:43:00,6.19489,6.19504,6.19412,6.19476,13000000.0
2006-03-15 10:44:00,6.19479,6.19568,6.19458,6.19504,12000000.0
2006-03-15 10:45:00,6.19483,6.19483,6.19323,6.19404,13000000.0
2006-03-15 10:46:00,6.19436,6.19482,6.19365,6.19448,13000000.0
2006-03-15 10:47:00,6.1934,6.19649,6.1934,6.19649,7000000.0
2006-03-15 10:48:00,6.19699,6.19699,6.19595,6.19629,12000000.0
2006-03-15 10:49:00,6.19572,6.19663,6.19567,6.19599,10000000.0
2006-03-15 10:50:00,6.19492,6.19611,6.19492,6.19585,14000000.0
2006-03-15 10:51:00,6.19584,6.19665,6.19557,6.19557,11000000.0
2006-03-15 10:52:00,6.19557,6.19601,6.19548,6.19582,20000000.0
2006-03-15 10:53:00,6.19635,6.19662,6.19473,6.19574,9000000.0
2006-03-15 10:54:00,6.19574,6.19653,6.19489,6.19653,18000000.0
2006-03-15 10:55:00,6.19732,6.19759,6.19553,6.19654,10000000.0
2006-03-15 10:56:00,6.19567,6.19728,6.19532,6.19711,11000000.0
2006-03-15 10:57:00,6.19694,6.19848,6.19676,6.19827,8000000.0
2006-03-15 10:58:00,6.19684,6.19726,6.19645,6.19706,10000000.0
2006-03-15 10:59:00,6.1975,6.19831,6.19733,6.19829,10000000.0
2006-03-15 11:00:00,6.19887,6.19887,6.19691,6.19724,15000000.0
2006-03-15 11:01:00,6.19749,6.19843,6.19672,6.19734,12000000.0
2006-03-15 11:02:00,6.19769,6.19808,6.19714,6.19736,8000000.0
2006-03-15 11:03:00,6.19758,6.1999,6.19756,6.19923,11000000.0
2006-03-15 11:04:00,6.19912,6.20018,6.19844,6.20018,15000000.0
2006-03-15 11:05:00,6.19987,6.20082,6.19884,6.20082,17000000.0
2006-03-15 11:06:00,6.20038,6.20038,6.19835,6.19872,12000000.0
2006-03-15 11:07:00,6.19959,6.19978,6.19864,6.1993,11000000.0
2006-03-15 11:08:00,6.1993,6.19937,6.19821,6.19878,22000000.0
2006-03-15 11:09:00,6.19894,6.19934,6.19887,6.19913,9000000.0
2006-03-15 11:10:00,6.1989,6.1995,6.19834,6.19923,16000000.0
2006-03-15 11:11:00,6.19957,6.19957,6.19866,6.1993,7000000.0
2006-03-15 11:12:00,6.19902,6.19902,6.19577,6.19777,15000000.0
2006-03-15 11:13:00,6.19844,6.20051,6.1983,6.20051,11000000.0
2006-03-15 11:14:00,6.20003,6.2002,6.19821,6.2002,18000000.0
2006-03-15 11:15:00,6.19989,6.20015,6.19913,6.19913,11000000.0
2006-03-15 11:16:00,6.20014,6.20024,6.19864,6.19902,13000000.0
2006-03-15 11:17:00,6.19892,6.2002,6.19875,6.19954,13000000.0
2006-03-15 11:18:00,6.20013,6.20013,6.19933,6.19994,9000000.0
2006-03-15 11:19:00,6.19852,6.20004,6.19848,6.19989,17000000.0
2006-03-15 11:20:00,6.19935,6.19935,6.19801,6.19842,14000000.0
2006-03-15 11:21:00,6.19819,6.19929,6.19811,6.19835,14000000.0
2006-03-15 11:22:00,6.1983,6.19977,6.19811,6.19916,22000000.0
2006-03-15 11:23:00,6.19979,6.20047,6.1993,6.19984,8000000.0
2006-03-15 11:24:00,6.2,6.2,6.19811,6.19893,18000000.0
2006-03-15 11:25:00,6.19891,6.19995,6.19839,6.19995,9000000.0
2006-03-15 11:26:00,6.19922,6.20071,6.19857,6.20071,15000000.0
2006-03-15 11:27:00,6.19934,6.19934,6.19787,6.1979,10000000.0
2006-03-15 11:28:00,6.19849,6.19949,6.19805,6.19872,13000000.0
2006-03-15 11:29:00,6.19996,6.20036,6.19919,6.20001,17000000.0
2006-03-15 11:30:00,6.19843,6.19905,6.19756,6.1988,13000000.0
2006-03-15 11:31:00,6.19876,6.19955,6.19777,6.19833,12000000.0
2006-03-15 11:32:00,6.19834,6.19866,6.19736,6.19791,20000000.0
2006-03-15 11:33:00,6.19797,6.19977,6.19797,6.19951,16000000.0
2006-03-15 11:34:00,6.19996,6.20021,6.19858,6.19965,13000000.0
2006-03-15 11:35:00,6.20012,6.20039,6.19874,6.20039,14000000.0
2006-03-15 11:36:00,6.19918,6.20021,6.19862,6.19949,11000000.0
2006-03-15 11:37:00,6.19922,6.19943,6.19852,6.19929,16000000.0
2006-03-15 11:38:00,6.19972,6.20003,6.19957,6.19996,8000000.0
2006-03-15 11:39:00,6.19907,6.19974,6.19874,6.19972,11000000.0
2006-03-15 11:40:00,6.1995,6.2007,6.19897,6.19978,12000000.0
2006-03-15 11:41:00,6.20042,6.2006,6.19928,6.20028,10000000.0
2006-03-15 11:42:00,6.19971,6.19988,6.19908,6.19964,10000000.0
2006-03-15 11:43:00,6.19986,6.20039,6.19895,6.19895,17000000.0
2006-03-15 11:44:00,6.19895,6.20049,6.19895,6.19984,15000000.0
2006-03-15 11:45:00,6.20028,6.20039,6.20015,6.20036,16000000.0
2006-03-15 11:46:00,6.20057,6.20086,6.20033,6.20072,7000000.0
2006-03-15 11:47:00,6.20108,6.2013,6.20099,6.20116,16000000.0
2006-03-15 11:48:00,6.20101,6.20101,6.19997,6.19997,13000000.0
2006-03-15 11:49:00,6.19974,6.20172,6.19939,6.20172,10000000.0
2006-03-15 11:50:00,6.20273,6.20318,6.20211,6.20215,12000000.0
2006-03-15 11:51:00,6.20166,6.20335,6.20141,6.20315,14000000.0
2006-03-15 11:52:00,6.20287,6.20287,6.20174,6.20206,18000000.0
2006-03-15 11:53:00,6.20243,6.20311,6.20119,6.20119,16000000.0
2006-03-15 11:54:00,6.20097,6.20264,6.20088,6.2026,8000000.0
2006-03-15 11:55:00,6.20192,6.20216,6.20085,6.20085,8000000.0
2006-03-15 11:56:00,6.20032,6.20272,6.20032,6.20109,8000000.0
2006-03-15 11:57:00,6.20061,6.20266,6.20061,6.20219,11000000.0
2006-03-15 11:58:00,6.20218,6.20256,6.20099,6.20213,14000000.0
2006-03-15 11:59:00,6.20151,6.20216,6.20066,6.20066,11000000.0
2006-03-15 12:00:00,6.20193,6.20349,6.20146,6.20349,15000000.0
2006-03-15 12:01:00,6.20305,6.20333,6.20192,6.20209,13000000.0
2006-03-15 12:02:00,6.20237,6.20343,6.20096,6.20203,15000000.0
2006-03-15 12:03:00,6.20156,6.20263,6.20135,6.20204,11000000.0
2006-03-15 12:04:00,6.20351,6.20351,6.20184,6.20187,9000000.0
2006-03-15 12:05:00,6.20071,6.2035,6.20071,6.20207,9000000.0
2006-03-15 12:06:00,6.2008,6.20174,6.20014,6.20165,15000000.0
2006-03-15 12:07:00,6.19983,6.20051,6.19929,6.20051,11000000.0
2006-03-15 12:08:00,6.20036,6.20132,6.20006,6.20114,8000000.0
2006-03-15 12:09:00,6.20032,6.20076,6.19995,6.20005,18000000.0
2006-03-15 12:10:00,6.19945,6.20086,6.19939,6.20085,14000000.0
2006-03-15 12:11:00,6.20074,6.20074,6.19937,6.20003,9000000.0
2006-03-15 12:12:00,6.20015,6.20068,6.19959,6.19959,18000000.0
2006-03-15 12:13:00,6.19959,6.19991,6.19847,6.19991,12000000.0
2006-03-15 12:14:00,6.1993,6.20031,6.1986,6.19908,10000000.0
2006-03-15 12:15:00,6.19845,6.19948,6.19761,6.19761,8000000.0
2006-03-15 12:16:00,6.19781,6.19931,6.19781,6.19931,14000000.0
2006-03-15 12:17:00,6.19995,6.20002,6.19819,6.19829,13000000.0
2006-03-15 12:18:00,6.19794,6.19967,6.19785,6.19938,10000000.0
2006-03-15 12:19:00,6.19877,6.2003,6.19877,6.19933,11000000.0
2006-03-15 12:20:00,6.19908,6.19913,6.19778,6.19856,8000000.0
2006-03-15 12:21:00,6.1983,6.19909,6.19776,6.19814,20000000.0
2006-03-15 12:22:00,6.19923,6.19923,6.19795,6.19865,14000000.0
2006-03-15 12:23:00,6.19889,6.19905,6.19777,6.19872,11000000.0
2006-03-15 12:24:00,6.19877,6.20003,6.1983,6.19944,17000000.0
2006-03-15 12:25:00,6.19907,6.19966,6.19819,6.19847,12000000.0
2006-03-15 12:26:00,6.19811,6.19937,6.19798,6.19937,7000000.0
2006-03-15 12:27:00,6.19893,6.20003,6.19831,6.19998,7000000.0
2006-03-15 12:28:00,6.20017,6.20036,6.19836,6.19957,19000000.0
2006-03-15 12:29:00,6.19918,6.19958,6.19881,6.19917,12000000.0
2006-03-15 12:30:00,6.1992,6.20018,6.19837,6.19855,10000000.0
2006-03-15 12:31:00,6.199,6.199,6.19748,6.19791,12000000.0
2006-03-15 12:32:00,6.19692,6.19864,6.19652,6.19814,12000000.0
2006-03-15 12:33:00,6.19765,6.19856,6.19746,6.19785,15000000.0
2006-03-15 12:34:00,6.19755,6.19926,6.19731,6.19926,12000000.0
2006-03-15 12:35:00,6.19808,6.19864,6.19744,6.19794,12000000.0
2006-03-15 12:36:00,6.19641,6.19812,6.19641,6.1978,15000000.0
2006-03-15 12:37:00,6.19821,6.19821,6.19404,6.19678,8000000.0
2006-03-15 12:38:00,6.19736,6.19789,6.19639,6.19789,15000000.0
2006-03-15 12:39:00,6.19756,6.19813,6.19449,6.19813,14000000.0
2006-03-15 12:40:00,6.1991,6.19956,6.19806,6.19832,18000000.0
2006-03-15 12:41:00,6.1981,6.19837,6.19755,6.19824,11000000.0
2006-03-15 12:42:00,6.19778,6.19861,6.19689,6.19823,17000000.0
2006-03-15 12:43:00,6.19742,6.19776,6.19673,6.19745,11000000.0
2006-03-15 12:44:00,6.19756,6.19791,6.1971,6.1971,13000000.0
2006-03-15 12:45:00,6.19694,6.19718,6.19691,6.19715,10000000.0
2006-03-15 12:46:00,6.19695,6.1972,6.19694,6.19708,20000000.0
2006-03-15 12:47:00,6.1971,6.19717,6.19691,6.19714,10000000.0
2006-03-15 12:48:00,6.19688,6.19774,6.19688,6.19772,10000000.0
2006-03-15 12:49:00,6.19774,6.1979,6.1968,6.1968,15000000.0
2006-03-15 12:50:00,6.19679,6.19765,6.19674,6.19674,14000000.0
2006-03-15 12:51:00,6.19665,6.19741,6.19652,6.19692,14000000.0
2006-03-15 12:52:00,6.19733,6.19771,6.19632,6.19719,9000000.0
2006-03-15 12:53:00,6.19672,6.19762,6.19634,6.19746,9000000.0
2006-03-15 12:54:00,6.19734,6.19768,6.19656,6.19691,20000000.0
2006-03-15 12:55:00,6.19745,6.19808,6.19572,6.19807,12000000.0
2006-03-15 12:56:00,6.19747,6.19747,6.19581,6.19611,7000000.0
2006-03-15 12:57:00,6.19658,6.19762,6.19651,6.19754,13000000.0
2006-03-15 12:58:00,6.19739,6.19741,6.19647,6.19726,16000000.0
2006-03-15 12:59:00,6.19763,6.1983,6.19739,6.19806,14000000.0
2006-03-15 13:00:00,6.19807,6.19867,6.19734,6.19763,12000000.0
2006-03-15 13:01:00,6.19772,6.19835,6.19728,6.19835,17000000.0
2006-03-15 13:02:00,6.19859,6.19908,6.19792,6.19908,10000000.0
2006-03-15 13:03:00,6.19916,6.19976,6.19804,6.19896,22000000.0
2006-03-15 13:04:00,6.19861,6.19912,6.19762,6.19855,20000000.0
2006-03-15 13:05:00,6.19879,6.19968,6.19777,6.19933,14000000.0
2006-03-15 13:06:00,6.19908,6.19987,6.19829,6.19897,17000000.0
2006-03-15 13:07:00,6.19824,6.19924,6.19777,6.19895,22000000.0
2006-03-15 13:08:00,6.19861,6.19939,6.19751,6.19932,12000000.0
2006-03-15 13:09:00,6.1995,6.19995,6.19843,6.19975,12000000.0
2006-03-15 13:10:00,6.19947,6.19998,6.19845,6.19998,20000000.0
2006-03-15 13:11:00,6.20021,6.20021,6.19893,6.19939,12000000.0
2006-03-15 13:12:00,6.19938,6.20007,6.19827,6.20003,16000000.0
2006-03-15 13:13:00,6.2006,6.20118,6.19957,6.2,14000000.0
2006-03-15 13:14:00,6.20016,6.20021,6.19886,6.19978,17000000.0
2006-03-15 13:15:00,6.19951,6.19963,6.19869,6.19902,7000000.0
2006-03-15 13:16:00,6.19962,6.19962,6.19825,6.19912,9000000.0
2006-03-15 13:17:00,6.19962,6.1997,6.19906,6.19933,15000000.0
2006-03-15 13:18:00,6.19961,6.20023,6.19883,6.19929,17000000.0
2006-03-15 13:19:00,6.1993,6.20054,6.19879,6.20054,15000000.0
2006-03-15 13:20:00,6.19927,6.19988,6.19848,6.19988,12000000.0
2006-03-15 13:21:00,6.19849,6.19919,6.19789,6.19906,24000000.0
2006-03-15 13:22:00,6.19976,6.19976,6.19825,6.19894,12000000.0
2006-03-15 13:23:00,6.1991,6.19983,6.1987,6.19922,12000000.0
2006-03-15 13:24:00,6.19913,6.19985,6.19913,6.19985,18000000.0
2006-03-15 13:25:00,6.19945,6.20016,6.19845,6.19961,12000000.0
2006-03-15 13:26:00,6.19833,6.19864,6.19764,6.19857,12000000.0
2006-03-15 13:27:00,6.19887,6.19962,6.19858,6.19922,9000000.0
2006-03-15 13:28:00,6.19865,6.19904,6.19755,6.19893,15000000.0
2006-03-15 13:29:00,6.19876,6.19876,6.19758,6.19801,14000000.0
2006-03-15 13:30:00,6.19715,6.19849,6.19671,6.19711,11000000.0
2006-03-15 13:31:00,6.19718,6.19782,6.19631,6.19709,11000000.0
2006-03-15 13:32:00,6.1978,6.1981,6.1977,6.1977,8000000.0
2006-03-15 13:33:00,6.19768,6.19781,6.19652,6.19753,14000000.0
2006-03-15 13:34:00,6.19775,6.19849,6.1967,6.19835,11000000.0
2006-03-15 13:35:00,6.19776,6.19832,6.19648,6.19779,16000000.0
2006-03-15 13:36:00,6.19693,6.1981,6.19688,6.19711,8000000.0
2006-03-15 13:37:00,6.19815,6.19815,6.19655,6.19797,17000000.0
2006-03-15 13:38:00,6.19726,6.19788,6.19593,6.1961,14000000.0
2006-03-15 13:39:00,6.19658,6.19697,6.19556,6.19556,10000000.0
2006-03-15 13:40:00,6.19587,6.19653,6.19587,6.19653,8000000.0
2006-03-15 13:41:00,6.19686,6.1969,6.19668,6.19685,11000000.0
2006-03-15 13:42:00,6.1967,6.1967,6.19505,6.19668,14000000.0
2006-03-15 13:43:00,6.19635,6.1965,6.19304,6.19584,11000000.0
2006-03-15 13:44:00,6.19662,6.19674,6.19579,6.19579,11000000.0
2006-03-15 13:45:00,6.19686,6.19686,6.19608,6.19618,14000000.0
2006-03-15 13:46:00,6.19638,6.19698,6.19628,6.19698,11000000.0
2006-03-15 13:47:00,6.19714,6.19789,6.19603,6.19692,13000000.0
2006-03-15 13:48:00,6.19691,6.19724,6.19362,6.19662,14000000.0
2006-03-15 13:49:00,6.19742,6.19848,6.19742,6.19821,12000000.0
2006-03-15 13:50:00,6.19822,6.19827,6.19674,6.19793,16000000.0
2006-03-15 13:51:00,6.19755,6.19849,6.19744,6.19827,14000000.0
2006-03-15 13:52:00,6.19858,6.19887,6.19805,6.19821,10000000.0
2006-03-15 13:53:00,6.19785,6.19833,6.19735,6.19768,10000000.0
2006-03-15 13:54:00,6.19824,6.19882,6.19679,6.19679,8000000.0
2006-03-15 13:55:00,6.19718,6.19785,6.19718,6.19777,13000000.0
2006-03-15 13:56:00,6.19675,6.19747,6.19602,6.19684,17000000.0
2006-03-15 13:57:00,6.1966,6.19771,6.1966,6.19697,13000000.0
2006-03-15 13:58:00,6.19711,6.19805,6.19701,6.19729,7000000.0
2006-03-15 13:59:00,6.19826,6.19837,6.19622,6.19751,9000000.0
2006-03-15 14:00:00,6.1985,6.1985,6.19718,6.19798,7000000.0
2006-03-15 14:01:00,6.19787,6.19805,6.19721,6.19805,11000000.0
2006-03-15 14:02:00,6.19681,6.19891,6.19681,6.19891,19000000.0
2006-03-15 14:03:00,6.1982,6.1982,6.19663,6.19796,13000000.0
2006-03-15 14:04:00,6.19797,6.19809,6.19633,6.19633,22000000.0
2006-03-15 14:05:00,6.19643,6.19818,6.19616,6.19816,17000000.0
2006-03-15 14:06:00,6.19782,6.19805,6.19711,6.19773,11000000.0
2006-03-15 14:07:00,6.19804,6.19808,6.197,6.19712,9000000.0
2006-03-15 14:08:00,6.19698,6.19779,6.19663,6.19779,11000000.0
2006-03-15 14:09:00,6.1973,6.1973,6.19596,6.19708,12000000.0
2006-03-15 14:10:00,6.19773,6.19773,6.19623,6.19738,13000000.0
2006-03-15 14:11:00,6.1976,6.19821,6.19682,6.19821,14000000.0
2006-03-15 14:12:00,6.19804,6.19804,6.19701,6.19715,11000000.0
2006-03-15 14:13:00,6.19745,6.1983,6.19626,6.1975,11000000.0
2006-03-15 14:14:00,6.19762,6.19772,6.19669,6.1971,7000000.0
2006-03-15 14:15:00,6.19755,6.19799,6.19643,6.19678,14000000.0
2006-03-15 14:16:00,6.19675,6.19744,6.19557,6.19612,13000000.0
2006-03-15 14:17:00,6.19658,6.19733,6.19542,6.19614,22000000.0
2006-03-15 14:18:00,6.19633,6.19743,6.19633,6.19735,15000000.0
2006-03-15 14:19:00,6.19758,6.19758,6.19665,6.1973,12000000.0
2006-03-15 14:20:00,6.19744,6.19805,6.19702,6.19805,7000000.0
2006-03-15 14:21:00,6.19768,6.19797,6.19589,6.19662,13000000.0
2006-03-15 14:22:00,6.19688,6.19709,6.19621,6.19621,8000000.0
2006-03-15 14:23:00,6.19643,6.19747,6.19643,6.19747,11000000.0
2006-03-15 14:24:00,6.19778,6.19818,6.19662,6.19733,13000000.0
2006-03-15 14:25:00,6.19787,6.19799,6.19669,6.19769,15000000.0
2006-03-15 14:26:00,6.19709,6.19761,6.19633,6.19647,8000000.0
2006-03-15 14:27:00,6.19645,6.1979,6.19645,6.1979,10000000.0
2006-03-15 14:28:00,6.19653,6.19824,6.19638,6.19726,11000000.0
2006-03-15 14:29:00,6.19666,6.19666,6.19607,6.19625,21000000.0
2006-03-15 14:30:00,6.19654,6.19872,6.19654,6.1982,11000000.0
2006-03-15 14:31:00,6.19792,6.19792,6.19587,6.19751,17000000.0
2006-03-15 14:32:00,6.19733,6.19761,6.1961,6.1961,15000000.0
2006-03-15 14:33:00,6.19691,6.19758,6.19639,6.19704,8000000.0
2006-03-15 14:34:00,6.19749,6.19845,6.1974,6.19824,9000000.0
2006-03-15 14:35:00,6.19745,6.19835,6.19703,6.19746,11000000.0
2006-03-15 14:36:00,6.19679,6.19689,6.19474,6.19533,15000000.0
2006-03-15 14:37:00,6.19538,6.19538,6.19381,6.1941,8000000.0
2006-03-15 14:38:00,6.1955,6.19635,6.19384,6.19384,10000000.0
2006-03-15 14:39:00,6.19477,6.19477,6.19329,6.19329,19000000.0
2006-03-15 14:40:00,6.19337,6.19519,6.19337,6.19467,15000000.0
2006-03-15 14:41:00,6.19506,6.19506,6.19326,6.19395,15000000.0
2006-03-15 14:42:00,6.19335,6.19388,6.19229,6.19302,17000000.0
2006-03-15 14:43:00,6.1924,6.19296,6.19144,6.19293,15000000.0
2006-03-15 14:44:00,6.19297,6.19318,6.19183,6.19276,15000000.0
2006-03-15 14:45:00,6.19266,6.19378,6.19228,6.19378,9000000.0
2006-03-15 14:46:00,6.1928,6.19356,6.19201,6.1931,11000000.0
2006-03-15 14:47:00,6.19254,6.19353,6.19223,6.19347,12000000.0
2006-03-15 14:48:00,6.19356,6.19357,6.19255,6.19293,12000000.0
2006-03-15 14:49:00,6.19323,6.19488,6.19318,6.19425,12000000.0
2006-03-15 14:50:00,6.19465,6.19545,6.19361,6.19409,15000000.0
2006-03-15 14:51:00,6.19487,6.19547,6.19447,6.19503,10000000.0
2006-03-15 14:52:00,6.19514,6.19584,6.19474,6.19535,13000000.0
2006-03-15 14:53:00,6.19466,6.19529,6.19366,6.1946,13000000.0
2006-03-15 14:54:00,6.19456,6.19583,6.19456,6.19573,9000000.0
2006-03-15 14:55:00,6.19584,6.19672,6.19555,6.19647,16000000.0
2006-03-15 14:56:00,6.19625,6.19625,6.1951,6.19559,15000000.0
2006-03-15 14:57:00,6.19509,6.19638,6.19484,6.19587,15000000.0
2006-03-15 14:58:00,6.1953,6.19561,6.19453,6.19537,11000000.0
2006-03-15 14:59:00,6.19518,6.19525,6.19342,6.19431,14000000.0
2006-03-15 15:00:00,6.194,6.19452,6.19341,6.19426,18000000.0
2006-03-15 15:01:00,6.19436,6.1948,6.1941,6.19439,12000000.0
2006-03-15 15:02:00,6.19444,6.19483,6.19392,6.19433,7000000.0
2006-03-15 15:03:00,6.1943,6.19509,6.19302,6.19461,18000000.0
2006-03-15 15:04:00,6.19403,6.19522,6.19377,6.19516,21000000.0
2006-03-15 15:05:00,6.19547,6.19604,6.19468,6.19592,13000000.0
2006-03-15 15:06:00,6.19567,6.19612,6.19515,6.19576,14000000.0
2006-03-15 15:07:00,6.19543,6.19566,6.19416,6.19516,22000000.0
2006-03-15 15:08:00,6.19564,6.19594,6.19502,6.19569,10000000.0
2006-03-15 15:09:00,6.19507,6.19602,6.19477,6.19563,9000000.0
2006-03-15 15:10:00,6.19652,6.19652,6.19491,6.19643,14000000.0
2006-03-15 15:11:00,6.19709,6.19718,6.1952,6.19633,12000000.0
2006-03-15 15:12:00,6.19641,6.19701,6.19554,6.19682,13000000.0
2006-03-15 15:13:00,6.1977,6.19871,6.19685,6.19685,12000000.0
2006-03-15 15:14:00,6.19852,6.19957,6.19795,6.19957,10000000.0
2006-03-15 15:15:00,6.19971,6.19971,6.19803,6.19881,16000000.0
2006-03-15 15:16:00,6.199,6.19934,6.19735,6.19934,15000000.0
2006-03-15 15:17:00,6.19874,6.19933,6.19803,6.19849,14000000.0
2006-03-15 15:18:00,6.19842,6.19904,6.19754,6.1981,12000000.0
2006-03-15 15:19:00,6.19878,6.199,6.19712,6.19712,11000000.0
2006-03-15 15:20:00,6.19747,6.19954,6.19747,6.19795,14000000.0
2006-03-15 15:21:00,6.19877,6.19945,6.19823,6.19823,14000000.0
2006-03-15 15:22:00,6.1996,6.19998,6.19815,6.19874,10000000.0
2006-03-15 15:23:00,6.19814,6.19844,6.19701,6.19755,11000000.0
2006-03-15 15:24:00,6.19776,6.19822,6.19689,6.19699,10000000.0
2006-03-15 15:25:00,6.19788,6.19839,6.19704,6.198,16000000.0
2006-03-15 15:26:00,6.19804,6.19851,6.19746,6.19778,15000000.0
2006-03-15 15:27:00,6.19772,6.19799,6.19588,6.19642,10000000.0
2006-03-15 15:28:00,6.19698,6.19781,6.19685,6.19732,11000000.0
2006-03-15 15:29:00,6.19716,6.19716,6.19556,6.1963,19000000.0
2006-03-15 15:30:00,6.19832,6.20051,6.19832,6.20022,10000000.0
2006-03-15 15:31:00,6.20072,6.20092,6.19919,6.20023,14000000.0
2006-03-15 15:32:00,6.20027,6.20033,6.19884,6.1992,12000000.0
2006-03-15 15:33:00,6.1989,6.20016,6.1989,6.19911,20000000.0
2006-03-15 15:34:00,6.20015,6.20076,6.19924,6.20076,12000000.0
2006-03-15 15:35:00,6.2005,6.20081,6.19959,6.1997,12000000.0
2006-03-15 15:36:00,6.20027,6.2018,6.20006,6.2018,10000000.0
2006-03-15 15:37:00,6.20221,6.20417,6.20178,6.20417,10000000.0
2006-03-15 15:38:00,6.20425,6.20506,6.20257,6.2042,13000000.0
2006-03-15 15:39:00,6.20472,6.20474,6.20375,6.20394,7000000.0
2006-03-15 15:40:00,6.20382,6.20539,6.20367,6.20416,10000000.0
2006-03-15 15:41:00,6.20393,6.20405,6.20286,6.20394,9000000.0
2006-03-15 15:42:00,6.20443,6.20516,6.2039,6.20471,13000000.0
2006-03-15 15:43:00,6.20449,6.2055,6.20361,6.20456,16000000.0
2006-03-15 15:44:00,6.20473,6.20506,6.2042,6.20433,14000000.0
2006-03-15 15:45:00,6.20368,6.20429,6.20293,6.20298,15000000.0
2006-03-15 15:46:00,6.20176,6.20192,6.19995,6.20069,13000000.0
2006-03-15 15:47:00,6.20199,6.2028,6.20029,6.20048,9000000.0
2006-03-15 15:48:00,6.19878,6.19986,6.19858,6.1998,21000000.0
2006-03-15 15:49:00,6.1994,6.19974,6.19806,6.19974,23000000.0
2006-03-15 15:50:00,6.20023,6.20098,6.19956,6.19998,12000000.0
2006-03-15 15:51:00,6.19989,6.20096,6.19866,6.20096,19000000.0
2006-03-15 15:52:00,6.2004,6.20093,6.1993,6.20035,15000000.0
2006-03-15 15:53:00,6.19987,6.20131,6.19945,6.19993,14000000.0
2006-03-15 15:54:00,6.20044,6.20072,6.19912,6.20072,15000000.0
2006-03-15 15:55:00,6.20017,6.20118,6.19981,6.19988,12000000.0
2006-03-15 15:56:00,6.20033,6.2019,6.20033,6.20142,18000000.0
2006-03-15 15:57:00,6.20123,6.20368,6.20054,6.20368,10000000.0
2006-03-15 15:58:00,6.20408,6.20461,6.20241,6.20318,22000000.0
2006-03-15 15:59:00,6.20392,6.20459,6.20216,6.20329,12000000.0
2006-03-15 16:00:00,6.20168,6.2024,6.20075,6.20076,12000000.0
2006-03-15 16:01:00,6.19961,6.20004,6.19839,6.19866,12000000.0
2006-03-15 16:02:00,6.19826,6.19913,6.19611,6.19644,13000000.0
2006-03-15 16:03:00,6.19741,6.19813,6.19698,6.19783,13000000.0
2006-03-15 16:04:00,6.19834,6.19928,6.198,6.19928,11000000.0
2006-03-15 16:05:00,6.19921,6.19954,6.1979,6.19872,9000000.0
2006-03-15 16:06:00,6.19746,6.19812,6.19615,6.19615,14000000.0
2006-03-15 16:07:00,6.19744,6.19885,6.19708,6.1988,15000000.0
2006-03-15 16:08:00,6.19848,6.19848,6.19398,6.19589,15000000.0
2006-03-15 16:09:00,6.19479,6.19611,6.19269,6.19464,17000000.0
2006-03-15 16:10:00,6.19424,6.19458,6.19122,6.19202,14000000.0
2006-03-15 16:11:00,6.19233,6.19253,6.19052,6.19052,9000000.0
2006-03-15 16:12:00,6.18984,6.18997,6.18571,6.18647,15000000.0
2006-03-15 16:13:00,6.18662,6.18962,6.18662,6.18902,14000000.0
2006-03-15 16:14:00,6.18958,6.19309,6.1885,6.19272,12000000.0
2006-03-15 16:15:00,6.19384,6.1947,6.1925,6.19293,14000000.0
2006-03-15 16:16:00,6.19169,6.19169,6.18967,6.19049,13000000.0
2006-03-15 16:17:00,6.18987,6.18987,6.18782,6.18894,18000000.0
2006-03-15 16:18:00,6.18865,6.18925,6.18788,6.18809,13000000.0
2006-03-15 16:19:00,6.188,6.18865,6.18752,6.18823,8000000.0
2006-03-15 16:20:00,6.18756,6.1907,6.18756,6.18919,13000000.0
2006-03-15 16:21:00,6.18862,6.18937,6.18625,6.1873,12000000.0
2006-03-15 16:22:00,6.18741,6.18741,6.18373,6.18557,11000000.0
2006-03-15 16:23:00,6.18488,6.1854,6.18245,6.18432,14000000.0
2006-03-15 16:24:00,6.18286,6.18286,6.18059,6.18143,15000000.0
2006-03-15 16:25:00,6.18069,6.1809,6.17924,6.1809,11000000.0
2006-03-15 16:26:00,6.18103,6.18125,6.17994,6.18118,8000000.0
2006-03-15 16:27:00,6.18171,6.18218,6.18098,6.18174,10000000.0
2006-03-15 16:28:00,6.18235,6.1834,6.18137,6.18189,15000000.0
2006-03-15 16:29:00,6.18342,6.1841,6.18324,6.18376,7000000.0
2006-03-15 16:30:00,6.18433,6.18476,6.18336,6.1844,16000000.0
2006-03-15 16:31:00,6.18302,6.18377,6.18186,6.18377,14000000.0
2006-03-15 16:32:00,6.18349,6.18349,6.18141,6.18219,7000000.0
2006-03-15 16:33:00,6.18197,6.18218,6.18093,6.18205,8000000.0
2006-03-15 16:34:00,6.1824,6.18242,6.18074,6.18152,8000000.0
2006-03-15 16:35:00,6.18129,6.18249,6.18106,6.18249,9000000.0
2006-03-15 16:36:00,6.18334,6.18337,6.1821,6.18275,13000000.0
2006-03-15 16:37:00,6.18298,6.18303,6.18163,6.18303,18000000.0
2006-03-15 16:38:00,6.18374,6.18615,6.18345,6.18554,18000000.0
2006-03-15 16:39:00,6.1865,6.18793,6.18566,6.18793,20000000.0
2006-03-15 16:40:00,6.18806,6.1883,6.18707,6.18755,13000000.0
2006-03-15 16:41:00,6.18884,6.19426,6.18841,6.1941,20000000.0
2006-03-15 16:42:00,6.1955,6.19576,6.19352,6.19354,18000000.0
2006-03-15 16:43:00,6.19592,6.19892,6.19592,6.1968,15000000.0
2006-03-15 16:44:00,6.19615,6.19673,6.19428,6.19659,20000000.0
2006-03-15 16:45:00,6.19816,6.19816,6.19703,6.19809,13000000.0
2006-03-15 16:46:00,6.19806,6.19964,6.1969,6.19814,15000000.0
2006-03-15 16:47:00,6.19925,6.19968,6.19802,6.19802,8000000.0
2006-03-15 16:48:00,6.19803,6.19808,6.19658,6.19748,11000000.0
2006-03-15 16:49:00,6.1969,6.1969,6.1946,6.19566,12000000.0
2006-03-15 16:50:00,6.19556,6.19571,6.19226,6.19226,15000000.0
2006-03-15 16:51:00,6.19378,6.19539,6.19289,6.19289,18000000.0
2006-03-15 16:52:00,6.1933,6.19466,6.19322,6.19339,14000000.0
2006-03-15 16:53:00,6.19326,6.19418,6.19248,6.19248,8000000.0
2006-03-15 16:54:00,6.19292,6.19514,6.19292,6.1938,11000000.0
2006-03-15 16:55:00,6.19269,6.19311,6.1914,6.19248,12000000.0
2006-03-15 16:56:00,6.19249,6.19321,6.19186,6.19288,10000000.0
2006-03-15 16:57:00,6.19226,6.19279,6.19159,6.19176,8000000.0
2006-03-15 16:58:00,6.19007,6.19007,6.18798,6.18919,9000000.0
2006-03-15 16:59:00,6.18887,6.19106,6.18884,6.19094,13000000.0
2006-03-15 17:00:00,6.19063,6.19063,6.18926,6.18943,11000000.0
2006-03-15 17:01:00,6.1877,6.18877,6.18712,6.18877,12000000.0
2006-03-15 17:02:00,6.18894,6.18894,6.18586,6.18586,10000000.0
2006-03-15 17:03:00,6.18495,6.18559,6.18316,6.18316,16000000.0
2006-03-15 17:04:00,6.18527,6.18729,6.18482,6.18662,13000000.0
2006-03-15 17:05:00,6.18659,6.18819,6.1861,6.18728,16000000.0
2006-03-15 17:06:00,6.18803,6.18966,6.188,6.18849,12000000.0
2006-03-15 17:07:00,6.18925,6.18925,6.18807,6.18807,8000000.0
2006-03-15 17:08:00,6.18667,6.18715,6.1853,6.18695,21000000.0
2006-03-15 17:09:00,6.18694,6.18782,6.18634,6.18782,16000000.0
2006-03-15 17:10:00,6.18848,6.18868,6.18786,6.1884,11000000.0
2006-03-15 17:11:00,6.18914,6.19225,6.18884,6.19225,11000000.0
2006-03-15 17:12:00,6.19182,6.19182,6.18921,6.18933,9000000.0
2006-03-15 17:13:00,6.18833,6.18881,6.18737,6.18775,9000000.0
2006-03-15 17:14:00,6.18787,6.18817,6.18647,6.1871,17000000.0
2006-03-15 17:15:00,6.18623,6.1872,6.18571,6.18677,11000000.0
2006-03-15 17:16:00,6.18649,6.18701,6.18513,6.18676,15000000.0
2006-03-15 17:17:00,6.18612,6.18719,6.18493,6.18649,13000000.0
2006-03-15 17:18:00,6.18645,6.18645,6.1828,6.18469,15000000.0
2006-03-15 17:19:00,6.18352,6.18549,6.18345,6.18543,17000000.0
2006-03-15 17:20:00,6.18528,6.18541,6.18279,6.1844,12000000.0
2006-03-15 17:21:00,6.1844,6.18533,6.18407,6.18504,7000000.0
2006-03-15 17:22:00,6.18562,6.18564,6.18354,6.18458,14000000.0
2006-03-15 17:23:00,6.18584,6.18819,6.18478,6.18537,13000000.0
2006-03-15 17:24:00,6.18544,6.18661,6.18513,6.18582,9000000.0
2006-03-15 17:25:00,6.18679,6.18882,6.18648,6.18882,11000000.0
2006-03-15 17:26:00,6.18903,6.18989,6.18801,6.1893,16000000.0
2006-03-15 17:27:00,6.18968,6.18968,6.18839,6.18843,9000000.0
2006-03-15 17:28:00,6.18908,6.18914,6.18696,6.18728,15000000.0
2006-03-15 17:29:00,6.18829,6.1886,6.1875,6.18844,11000000.0
2006-03-15 17:30:00,6.18846,6.18938,6.1877,6.18827,19000000.0
2006-03-15 17:31:00,6.18867,6.18959,6.18844,6.18921,11000000.0
2006-03-15 17:32:00,6.18844,6.18869,6.18725,6.18861,9000000.0
2006-03-15 17:33:00,6.18805,6.18921,6.18715,6.18822,10000000.0
2006-03-15 17:34:00,6.18801,6.18891,6.18734,6.18872,14000000.0
2006-03-15 17:35:00,6.1887,6.18915,6.18723,6.18784,13000000.0
2006-03-15 17:36:00,6.18813,6.18946,6.18813,6.18937,11000000.0
2006-03-15 17:37:00,6.19008,6.192,6.19008,6.19134,15000000.0
2006-03-15 17:38:00,6.19152,6.19152,6.18991,6.19109,17000000.0
2006-03-15 17:39:00,6.19281,6.19409,6.19281,6.19363,8000000.0
2006-03-15 17:40:00,6.19265,6.19265,6.19104,6.19237,12000000.0
2006-03-15 17:41:00,6.19115,6.19215,6.1892,6.18933,21000000.0
2006-03-15 17:42:00,6.18966,6.19191,6.18966,6.19094,13000000.0
2006-03-15 17:43:00,6.1912,6.19261,6.1912,6.19261,11000000.0
2006-03-15 17:44:00,6.1921,6.19329,6.19092,6.19181,19000000.0
2006-03-15 17:45:00,6.19227,6.19292,6.19183,6.1926,10000000.0
2006-03-15 17:46:00,6.19278,6.19309,6.19172,6.19263,13000000.0
2006-03-15 17:47:00,6.19323,6.1939,6.1926,6.1926,9000000.0
2006-03-15 17:48:00,6.19271,6.19438,6.19271,6.19424,14000000.0
2006-03-15 17:49:00,6.19434,6.19504,6.1933,6.19435,14000000.0
2006-03-15 17:50:00,6.19409,6.19409,6.19252,6.19359,17000000.0
2006-03-15 17:51:00,6.1948,6.19543,6.19327,6.19465,13000000.0
2006-03-15 17:52:00,6.19457,6.19528,6.19304,6.19513,24000000.0
2006-03-15 17:53:00,6.19572,6.19574,6.19455,6.19541,16000000.0
2006-03-15 17:54:00,6.19543,6.19601,6.19474,6.19516,16000000.0
2006-03-15 17:55:00,6.19408,6.19456,6.19174,6.19263,13000000.0
2006-03-15 17:56:00,6.19205,6.19217,6.19094,6.19134,15000000.0
2006-03-15 17:57:00,6.19184,6.19383,6.19157,6.19383,10000000.0
2006-03-15 17:58:00,6.19229,6.19313,6.19167,6.19286,15000000.0
2006-03-15 17:59:00,6.19339,6.19491,6.19306,6.19446,13000000.0
2006-03-15 18:00:00,6.19428,6.19428,6.19294,6.19294,7000000.0
2006-03-15 18:01:00,6.19326,6.19431,6.1921,6.19278,18000000.0
2006-03-15 18:02:00,6.19367,6.19409,6.19151,6.19219,17000000.0
2006-03-15 18:03:00,6.19193,6.19263,6.19121,6.19249,16000000.0
2006-03-15 18:04:00,6.19127,6.19257,6.19127,6.19207,14000000.0
2006-03-15 18:05:00,6.19352,6.19352,6.19169,6.19258,13000000.0
2006-03-15 18:06:00,6.19218,6.19381,6.19218,6.19289,18000000.0
2006-03-15 18:07:00,6.192,6.19216,6.1891,6.1906,12000000.0
2006-03-15 18:08:00,6.18924,6.18936,6.18743,6.18903,18000000.0
2006-03-15 18:09:00,6.18841,6.18841,6.18693,6.18833,12000000.0
2006-03-15 18:10:00,6.18876,6.18938,6.18761,6.18938,13000000.0
2006-03-15 18:11:00,6.18966,6.18974,6.18853,6.1897,10000000.0
2006-03-15 18:12:00,6.19039,6.19068,6.18755,6.18755,11000000.0
2006-03-15 18:13:00,6.18747,6.18762,6.18595,6.18732,14000000.0
2006-03-15 18:14:00,6.18784,6.18841,6.18684,6.18819,10000000.0
2006-03-15 18:15:00,6.18799,6.18841,6.18674,6.18674,10000000.0
2006-03-15 18:16:00,6.18806,6.18986,6.18784,6.18986,9000000.0
2006-03-15 18:17:00,6.19047,6.19086,6.18917,6.18957,18000000.0
2006-03-15 18:18:00,6.18932,6.19014,6.18818,6.18987,14000000.0
2006-03-15 18:19:00,6.18949,6.19096,6.18916,6.19096,10000000.0
2006-03-15 18:20:00,6.19083,6.1921,6.19039,6.19118,15000000.0
2006-03-15 18:21:00,6.19098,6.19248,6.19003,6.19135,18000000.0
2006-03-15 18:22:00,6.19083,6.19166,6.18992,6.18992,14000000.0
2006-03-15 18:23:00,6.18921,6.19073,6.18875,6.18998,7000000.0
2006-03-15 18:24:00,6.18973,6.19053,6.18912,6.1896,9000000.0
2006-03-15 18:25:00,6.18954,6.18965,6.1876,6.18854,13000000.0
2006-03-15 18:26:00,6.18889,6.19033,6.18889,6.18911,16000000.0
2006-03-15 18:27:00,6.18974,6.19105,6.18948,6.18995,14000000.0
2006-03-15 18:28:00,6.18999,6.19023,6.18922,6.19013,13000000.0
2006-03-15 18:29:00,6.19056,6.19211,6.19056,6.19205,11000000.0
2006-03-15 18:30:00,6.19257,6.19307,6.19075,6.19123,16000000.0
2006-03-15 18:31:00,6.19202,6.19261,6.19056,6.19137,12000000.0
2006-03-15 18:32:00,6.19123,6.19213,6.19012,6.19012,11000000.0
2006-03-15 18:33:00,6.19081,6.1913,6.18937,6.19011,13000000.0
2006-03-15 18:34:00,6.18985,6.19068,6.18848,6.19068,13000000.0
2006-03-15 18:35:00,6.1897,6.19078,6.18941,6.1897,18000000.0
2006-03-15 18:36:00,6.18966,6.19115,6.18966,6.19093,18000000.0
2006-03-15 18:37:00,6.19082,6.1919,6.1904,6.1904,18000000.0
2006-03-15 18:38:00,6.19069,6.19151,6.19053,6.19151,11000000.0
2006-03-15 18:39:00,6.19185,6.19228,6.19107,6.1915,11000000.0
2006-03-15 18:40:00,6.19144,6.19296,6.19144,6.19204,14000000.0
2006-03-15 18:41:00,6.19191,6.19287,6.19072,6.19072,16000000.0
2006-03-15 18:42:00,6.19063,6.19214,6.19063,6.19119,14000000.0
2006-03-15 18:43:00,6.19101,6.19168,6.19068,6.19136,10000000.0
2006-03-15 18:44:00,6.19119,6.19219,6.1904,6.19045,13000000.0
2006-03-15 18:45:00,6.1915,6.1915,6.19032,6.1909,13000000.0
2006-03-15 18:46:00,6.19087,6.19087,6.18855,6.18926,12000000.0
2006-03-15 18:47:00,6.18843,6.19193,6.18843,6.19127,14000000.0
2006-03-15 18:48:00,6.19112,6.19135,6.19008,6.19081,15000000.0
2006-03-15 18:49:00,6.19068,6.19141,6.18981,6.19018,12000000.0
2006-03-15 18:50:00,6.18966,6.19092,6.18849,6.18849,9000000.0
2006-03-15 18:51:00,6.18807,6.19044,6.18807,6.1899,17000000.0
2006-03-15 18:52:00,6.19006,6.19019,6.18851,6.18851,9000000.0
2006-03-15 18:53:00,6.18849,6.18956,6.18814,6.18825,14000000.0
2006-03-15 18:54:00,6.18879,6.19065,6.18879,6.18968,14000000.0
2006-03-15 18:55:00,6.1897,6.19035,6.18834,6.18834,10000000.0
2006-03-15 18:56:00,6.18797,6.1895,6.18797,6.18906,16000000.0
2006-03-15 18:57:00,6.18891,6.18947,6.18799,6.18823,17000000.0
2006-03-15 18:58:00,6.18863,6.19034,6.18863,6.18925,14000000.0
2006-03-15 18:59:00,6.18929,6.18975,6.18779,6.18779,14000000.0
2006-03-15 19:00:00,6.18872,6.18921,6.18777,6.18777,15000000.0
2006-03-15 19:01:00,6.18789,6.18803,6.18676,6.18676,15000000.0
2006-03-15 19:02:00,6.18767,6.18863,6.18705,6.18705,14000000.0
2006-03-15 19:03:00,6.18734,6.18915,6.18733,6.18896,14000000.0
2006-03-15 19:04:00,6.18888,6.18898,6.18795,6.18795,12000000.0
2006-03-15 19:05:00,6.18803,6.18813,6.1869,6.18799,15000000.0
2006-03-15 19:06:00,6.1879,6.18864,6.18758,6.18864,16000000.0
2006-03-15 19:07:00,6.18776,6.18829,6.18683,6.18683,20000000.0
2006-03-15 19:08:00,6.18682,6.18795,6.18682,6.18721,8000000.0
2006-03-15 19:09:00,6.18682,6.18925,6.18682,6.18839,17000000.0
2006-03-15 19:10:00,6.18904,6.18904,6.18761,6.18805,9000000.0
2006-03-15 19:11:00,6.1897,6.18974,6.18826,6.18849,16000000.0
2006-03-15 19:12:00,6.18884,6.18934,6.18792,6.18821,13000000.0
2006-03-15 19:13:00,6.1879,6.19072,6.1879,6.19001,10000000.0
2006-03-15 19:14:00,6.18902,6.18902,6.18567,6.18576,20000000.0
2006-03-15 19:15:00,6.18528,6.18762,6.18528,6.18583,12000000.0
2006-03-15 19:16:00,6.18614,6.18809,6.18614,6.18617,8000000.0
2006-03-15 19:17:00,6.18587,6.18646,6.18516,6.18613,18000000.0
2006-03-15 19:18:00,6.18536,6.18563,6.18488,6.18492,11000000.0
2006-03-15 19:19:00,6.18526,6.18552,6.18381,6.18552,12000000.0
2006-03-15 19:20:00,6.18587,6.18601,6.18404,6.18415,14000000.0
2006-03-15 19:21:00,6.184,6.18512,6.18355,6.18416,13000000.0
2006-03-15 19:22:00,6.18423,6.18449,6.18355,6.1844,12000000.0
2006-03-15 19:23:00,6.18403,6.18425,6.18323,6.18384,14000000.0
2006-03-15 19:24:00,6.18398,6.18417,6.18255,6.18401,19000000.0
2006-03-15 19:25:00,6.18292,6.18455,6.18279,6.18455,8000000.0
2006-03-15 19:26:00,6.18475,6.18483,6.18385,6.18385,7000000.0
2006-03-15 19:27:00,6.1836,6.18562,6.1836,6.1847,20000000.0
2006-03-15 19:28:00,6.18494,6.18552,6.1845,6.1845,17000000.0
2006-03-15 19:29:00,6.18413,6.18575,6.18413,6.18509,10000000.0
2006-03-15 19:30:00,6.18528,6.18541,6.18515,6.18524,15000000.0
2006-03-15 19:31:00,6.18495,6.18527,6.18423,6.18423,11000000.0
2006-03-15 19:32:00,6.18393,6.18419,6.18393,6.18415,9000000.0
2006-03-15 19:33:00,6.18443,6.1866,6.18443,6.18516,14000000.0
2006-03-15 19:34:00,6.18474,6.18554,6.18422,6.18494,17000000.0
2006-03-15 19:35:00,6.18521,6.18521,6.18388,6.1846,8000000.0
2006-03-15 19:36:00,6.18354,6.18477,6.18304,6.18418,15000000.0
2006-03-15 19:37:00,6.18448,6.1853,6.18388,6.18388,8000000.0
2006-03-15 19:38:00,6.18378,6.1856,6.18378,6.18453,15000000.0
2006-03-15 19:39:00,6.1845,6.18536,6.18428,6.18505,17000000.0
2006-03-15 19:40:00,6.18507,6.18572,6.18442,6.18539,16000000.0
2006-03-15 19:41:00,6.18554,6.18569,6.18436,6.18567,11000000.0
2006-03-15 19:42:00,6.18683,6.18683,6.18508,6.18646,15000000.0
2006-03-15 19:43:00,6.1866,6.18664,6.18549,6.18566,14000000.0
2006-03-15 19:44:00,6.18559,6.18621,6.18478,6.18554,14000000.0
2006-03-15 19:45:00,6.18584,6.18774,6.18523,6.1854,15000000.0
2006-03-15 19:46:00,6.18361,6.18692,6.18361,6.18574,15000000.0
2006-03-15 19:47:00,6.18557,6.18629,6.18528,6.18531,16000000.0
2006-03-15 19:48:00,6.18536,6.18539,6.18514,6.18528,16000000.0
2006-03-15 19:49:00,6.18539,6.18629,6.1853,6.18584,8000000.0
2006-03-15 19:50:00,6.18609,6.18758,6.186,6.18697,9000000.0
2006-03-15 19:51:00,6.1856,6.18753,6.1856,6.18665,19000000.0
2006-03-15 19:52:00,6.18671,6.18671,6.18558,6.18664,11000000.0
2006-03-15 19:53:00,6.18725,6.1879,6.18694,6.18745,14000000.0
2006-03-15 19:54:00,6.18746,6.18825,6.18637,6.18818,18000000.0
2006-03-15 19:55:00,6.18738,6.18738,6.18637,6.18681,13000000.0
2006-03-15 19:56:00,6.18643,6.1877,6.18642,6.18739,10000000.0
2006-03-15 19:57:00,6.18756,6.18879,6.18668,6.18668,16000000.0
2006-03-15 19:58:00,6.18653,6.18765,6.18597,6.18665,15000000.0
2006-03-15 19:59:00,6.18756,6.1878,6.18588,6.18674,14000000.0
2006-03-15 20:00:00,6.18581,6.18722,6.18581,6.1869,11000000.0
2006-03-15 20:01:00,6.18668,6.18847,6.18617,6.18651,24000000.0
2006-03-15 20:02:00,6.18787,6.18803,6.186,6.18731,11000000.0
2006-03-15 20:03:00,6.18703,6.18821,6.18677,6.18679,11000000.0
2006-03-15 20:04:00,6.18649,6.18708,6.18627,6.18673,10000000.0
2006-03-15 20:05:00,6.18685,6.18746,6.18575,6.18646,17000000.0
2006-03-15 20:06:00,6.18699,6.1876,6.18681,6.18699,10000000.0
2006-03-15 20:07:00,6.18678,6.18712,6.18541,6.18712,14000000.0
2006-03-15 20:08:00,6.18606,6.1865,6.18486,6.1865,13000000.0
2006-03-15 20:09:00,6.18679,6.18679,6.18537,6.1864,11000000.0
2006-03-15 20:10:00,6.18705,6.1875,6.1861,6.18694,11000000.0
2006-03-15 20:11:00,6.18618,6.18705,6.18588,6.18705,9000000.0
2006-03-15 20:12:00,6.1876,6.18831,6.1876,6.18831,16000000.0
2006-03-15 20:13:00,6.18811,6.18811,6.18692,6.18716,11000000.0
2006-03-15 20:14:00,6.18701,6.18819,6.18629,6.18719,19000000.0
2006-03-15 20:15:00,6.1877,6.18779,6.18623,6.18717,13000000.0
2006-03-15 20:16:00,6.18657,6.18657,6.18523,6.18533,15000000.0
2006-03-15 20:17:00,6.18473,6.18678,6.18473,6.18585,8000000.0
2006-03-15 20:18:00,6.18606,6.18729,6.18594,6.18691,14000000.0
2006-03-15 20:19:00,6.18549,6.18828,6.18549,6.18826,14000000.0
2006-03-15 20:20:00,6.18723,6.18756,6.18603,6.18756,12000000.0
2006-03-15 20:21:00,6.18751,6.18801,6.18671,6.18736,9000000.0
2006-03-15 20:22:00,6.18793,6.18793,6.18664,6.18664,17000000.0
2006-03-15 20:23:00,6.18661,6.18696,6.18571,6.18646,11000000.0
2006-03-15 20:24:00,6.18665,6.18742,6.18591,6.18706,16000000.0
2006-03-15 20:25:00,6.18624,6.18707,6.18523,6.18523,11000000.0
2006-03-15 20:26:00,6.18561,6.18663,6.18537,6.18587,8000000.0
2006-03-15 20:27:00,6.18741,6.18741,6.18615,6.18667,13000000.0
2006-03-15 20:28:00,6.18646,6.18692,6.18513,6.18627,15000000.0
2006-03-15 20:29:00,6.18626,6.18643,6.18517,6.18562,16000000.0
2006-03-15 20:30:00,6.18581,6.18613,6.18528,6.18598,8000000.0
2006-03-15 20:31:00,6.1861,6.18667,6.18493,6.18493,18000000.0
2006-03-15 20:32:00,6.18469,6.18627,6.18446,6.1849,7000000.0
2006-03-15 20:33:00,6.18406,6.18468,6.18345,6.18377,13000000.0
2006-03-15 20:34:00,6.18403,6.18541,6.18403,6.18467,13000000.0
2006-03-15 20:35:00,6.18486,6.18589,6.18427,6.18573,9000000.0
2006-03-15 20:36:00,6.18581,6.18581,6.18381,6.18512,17000000.0
2006-03-15 20:37:00,6.18474,6.18568,6.18421,6.1848,14000000.0
2006-03-15 20:38:00,6.1839,6.18564,6.1839,6.18521,16000000.0
2006-03-15 20:39:00,6.18412,6.18546,6.18412,6.18546,14000000.0
2006-03-15 20:40:00,6.18574,6.18574,6.18478,6.18554,17000000.0
2006-03-15 20:41:00,6.18479,6.18513,6.18384,6.18384,16000000.0
2006-03-15 20:42:00,6.18367,6.18586,6.18367,6.18524,22000000.0
2006-03-15 20:43:00,6.18605,6.18619,6.18434,6.18516,18000000.0
2006-03-15 20:44:00,6.18546,6.18649,6.18539,6.18548,16000000.0
2006-03-15 20:45:00,6.18525,6.18558,6.18525,6.1854,8000000.0
2006-03-15 20:46:00,6.18577,6.18623,6.18494,6.18614,19000000.0
2006-03-15 20:47:00,6.18587,6.18601,6.18469,6.18469,12000000.0
2006-03-15 20:48:00,6.1844,6.18565,6.18431,6.18565,9000000.0
2006-03-15 20:49:00,6.18496,6.18569,6.1842,6.18503,19000000.0
2006-03-15 20:50:00,6.18584,6.18584,6.18323,6.18397,15000000.0
2006-03-15 20:51:00,6.18447,6.185,6.18368,6.1843,9000000.0
2006-03-15 20:52:00,6.18477,6.18536,6.18434,6.18536,11000000.0
2006-03-15 20:53:00,6.18452,6.18556,6.18345,6.18508,15000000.0
2006-03-15 20:54:00,6.18389,6.18543,6.18389,6.18515,12000000.0
2006-03-15 20:55:00,6.18533,6.18573,6.18464,6.18464,18000000.0
2006-03-15 20:56:00,6.18429,6.18511,6.18414,6.18423,12000000.0
2006-03-15 20:57:00,6.18416,6.18422,6.18391,6.18402,13000000.0
2006-03-15 20:58:00,6.1843,6.18587,6.1843,6.18452,11000000.0
2006-03-15 20:59:00,6.1848,6.18535,6.18452,6.18509,11000000.0
2006-03-15 21:00:00,6.18603,6.18603,6.18485,6.18525,17000000.0
2006-03-15 21:01:00,6.18554,6.18554,6.18396,6.18402,10000000.0
2006-03-15 21:02:00,6.18382,6.18433,6.18299,6.1838,8000000.0
2006-03-15 21:03:00,6.1834,6.18449,6.18283,6.18378,19000000.0
2006-03-15 21:04:00,6.18365,6.18429,6.18301,6.18413,18000000.0
2006-03-15 21:05:00,6.18436,6.18479,6.18322,6.18394,14000000.0
2006-03-15 21:06:00,6.18394,6.18395,6.18157,6.18157,12000000.0
2006-03-15 21:07:00,6.18139,6.18247,6.1813,6.18155,10000000.0
2006-03-15 21:08:00,6.18108,6.18165,6.17946,6.1802,14000000.0
2006-03-15 21:09:00,6.17988,6.17988,6.17795,6.17977,16000000.0
2006-03-15 21:10:00,6.17902,6.18042,6.17902,6.17913,15000000.0
2006-03-15 21:11:00,6.1799,6.18129,6.17941,6.18129,13000000.0
2006-03-15 21:12:00,6.18109,6.18109,6.17914,6.17914,10000000.0
2006-03-15 21:13:00,6.17933,6.18112,6.17913,6.1796,14000000.0
2006-03-15 21:14:00,6.17956,6.18023,6.17889,6.17889,10000000.0
2006-03-15 21:15:00,6.17973,6.18145,6.17973,6.18068,15000000.0
2006-03-15 21:16:00,6.18096,6.18105,6.17947,6.18105,11000000.0
2006-03-15 21:17:00,6.18202,6.18202,6.17928,6.18018,13000000.0
2006-03-15 21:18:00,6.18048,6.18132,6.17998,6.18076,17000000.0
2006-03-15 21:19:00,6.17987,6.18087,6.17924,6.18087,12000000.0
2006-03-15 21:20:00,6.1811,6.18159,6.17943,6.18076,14000000.0
2006-03-15 21:21:00,6.18136,6.18165,6.18037,6.18089,11000000.0
2006-03-15 21:22:00,6.18126,6.18126,6.17822,6.17881,9000000.0
2006-03-15 21:23:00,6.17812,6.17894,6.17748,6.17837,7000000.0
2006-03-15 21:24:00,6.17792,6.17861,6.17765,6.17777,11000000.0
2006-03-15 21:25:00,6.17838,6.17838,6.17691,6.17702,7000000.0
2006-03-15 21:26:00,6.17718,6.17799,6.17674,6.17686,13000000.0
2006-03-15 21:27:00,6.17716,6.17773,6.17684,6.1775,11000000.0
2006-03-15 21:28:00,6.17786,6.17829,6.17699,6.17773,15000000.0
2006-03-15 21:29:00,6.17772,6.17781,6.1755,6.17586,12000000.0
2006-03-15 21:30:00,6.17561,6.17715,6.17554,6.17715,10000000.0
2006-03-15 21:31:00,6.17738,6.17751,6.17612,6.17751,10000000.0
2006-03-15 21:32:00,6.17735,6.17768,6.17654,6.17751,12000000.0
2006-03-15 21:33:00,6.17718,6.17726,6.17588,6.17696,19000000.0
2006-03-15 21:34:00,6.17641,6.17703,6.17584,6.17672,8000000.0
2006-03-15 21:35:00,6.17776,6.18023,6.17772,6.18023,20000000.0
2006-03-15 21:36:00,6.18056,6.18056,6.17795,6.17893,19000000.0
2006-03-15 21:37:00,6.1788,6.17913,6.17757,6.17875,19000000.0
2006-03-15 21:38:00,6.17831,6.17854,6.1772,6.17835,13000000.0
2006-03-15 21:39:00,6.17826,6.17904,6.17795,6.17802,17000000.0
2006-03-15 21:40:00,6.17798,6.17804,6.17658,6.17658,7000000.0
2006-03-15 21:41:00,6.17759,6.17759,6.17549,6.17549,11000000.0
2006-03-15 21:42:00,6.17711,6.17907,6.17579,6.17579,18000000.0
2006-03-15 21:43:00,6.17597,6.17693,6.17547,6.17547,13000000.0
2006-03-15 21:44:00,6.17517,6.17632,6.1749,6.1749,16000000.0
2006-03-15 21:45:00,6.17644,6.17689,6.17528,6.17528,11000000.0
2006-03-15 21:46:00,6.17521,6.17708,6.17521,6.17684,13000000.0
2006-03-15 21:47:00,6.17664,6.17678,6.17508,6.17647,13000000.0
2006-03-15 21:48:00,6.17601,6.17628,6.17512,6.17512,17000000.0
2006-03-15 21:49:00,6.17656,6.17705,6.17526,6.17614,8000000.0
2006-03-15 21:50:00,6.17636,6.17652,6.1758,6.17652,11000000.0
2006-03-15 21:51:00,6.17652,6.17734,6.1757,6.17625,13000000.0
2006-03-15 21:52:00,6.17601,6.1771,6.17556,6.17664,13000000.0
2006-03-15 21:53:00,6.1762,6.17763,6.17551,6.17727,14000000.0
2006-03-15 21:54:00,6.17582,6.17677,6.17523,6.1756,11000000.0
2006-03-15 21:55:00,6.17531,6.17635,6.17443,6.17482,17000000.0
2006-03-15 21:56:00,6.17495,6.17651,6.17494,6.17536,12000000.0
2006-03-15 21:57:00,6.17547,6.17558,6.1745,6.17494,16000000.0
2006-03-15 21:58:00,6.17491,6.17491,6.1742,6.17438,9000000.0
2006-03-15 21:59:00,6.17451,6.17482,6.17316,6.17316,18000000.0
2006-03-15 22:00:00,6.17312,6.17576,6.17312,6.17496,13000000.0
2006-03-15 22:01:00,6.17438,6.17584,6.17411,6.17411,11000000.0
2006-03-15 22:02:00,6.17423,6.17504,6.17376,6.17491,17000000.0
2006-03-15 22:03:00,6.17534,6.17616,6.17419,6.17439,23000000.0
2006-03-15 22:04:00,6.17497,6.17533,6.17362,6.17531,15000000.0
2006-03-15 22:05:00,6.17522,6.17542,6.17357,6.17481,14000000.0
2006-03-15 22:06:00,6.17594,6.17594,6.17432,6.17509,15000000.0
2006-03-15 22:07:00,6.17504,6.17618,6.17493,6.17556,9000000.0
2006-03-15 22:08:00,6.17571,6.17571,6.17435,6.17525,18000000.0
2006-03-15 22:09:00,6.17585,6.17612,6.17513,6.17612,11000000.0
2006-03-15 22:10:00,6.1747,6.17534,6.17425,6.17447,7000000.0
2006-03-15 22:11:00,6.17422,6.17635,6.17413,6.17413,8000000.0
2006-03-15 22:12:00,6.17338,6.17566,6.17338,6.17415,16000000.0
2006-03-15 22:13:00,6.17416,6.17556,6.17416,6.17507,24000000.0
2006-03-15 22:14:00,6.17498,6.17498,6.17467,6.17473,9000000.0
2006-03-15 22:15:00,6.17479,6.17502,6.17471,6.17496,10000000.0
2006-03-15 22:16:00,6.1752,6.17572,6.175,6.17528,13000000.0
2006-03-15 22:17:00,6.17454,6.1758,6.17386,6.17434,20000000.0
2006-03-15 22:18:00,6.17436,6.17542,6.1739,6.17417,11000000.0
2006-03-15 22:19:00,6.17398,6.17608,6.17398,6.17399,15000000.0
2006-03-15 22:20:00,6.17418,6.1759,6.17418,6.1759,16000000.0
2006-03-15 22:21:00,6.1751,6.1757,6.17462,6.1757,12000000.0
2006-03-15 22:22:00,6.17558,6.17559,6.17327,6.17427,14000000.0
2006-03-15 22:23:00,6.1744,6.17524,6.17402,6.17514,11000000.0
2006-03-15 22:24:00,6.17413,6.1752,6.17376,6.1752,16000000.0
2006-03-15 22:25:00,6.17596,6.17596,6.17423,6.17441,14000000.0
2006-03-15 22:26:00,6.17407,6.17448,6.17359,6.1737,10000000.0
2006-03-15 22:27:00,6.17412,6.1751,6.17354,6.17363,14000000.0
2006-03-15 22:28:00,6.17401,6.17617,6.17401,6.17556,12000000.0
2006-03-15 22:29:00,6.1755,6.17655,6.17523,6.17523,13000000.0
2006-03-15 22:30:00,6.17477,6.17667,6.17477,6.17667,8000000.0
2006-03-15 22:31:00,6.17603,6.17603,6.1749,6.1749,11000000.0
2006-03-15 22:32:00,6.1751,6.17579,6.17473,6.17511,20000000.0
2006-03-15 22:33:00,6.17476,6.17476,6.17396,6.1741,11000000.0
2006-03-15 22:34:00,6.17408,6.17472,6.17401,6.17462,10000000.0
2006-03-15 22:35:00,6.17511,6.17648,6.17475,6.17475,13000000.0
2006-03-15 22:36:00,6.17448,6.17524,6.17448,6.17459,9000000.0
2006-03-15 22:37:00,6.17453,6.176,6.17453,6.17506,13000000.0
2006-03-15 22:38:00,6.17426,6.17506,6.17367,6.17367,9000000.0
2006-03-15 22:39:00,6.17297,6.17397,6.17297,6.17314,12000000.0
2006-03-15 22:40:00,6.17271,6.17392,6.17271,6.17348,9000000.0
2006-03-15 22:41:00,6.17354,6.17381,6.17287,6.17381,14000000.0
2006-03-15 22:42:00,6.1739,6.17487,6.1739,6.17487,13000000.0
2006-03-15 22:43:00,6.17453,6.17485,6.17362,6.17374,12000000.0
2006-03-15 22:44:00,6.1744,6.17509,6.17381,6.17418,15000000.0
2006-03-15 22:45:00,6.17309,6.17551,6.17309,6.1742,13000000.0
2006-03-15 22:46:00,6.1732,6.17396,6.17283,6.1736,14000000.0
2006-03-15 22:47:00,6.17515,6.17563,6.17445,6.17453,15000000.0
2006-03-15 22:48:00,6.17431,6.17508,6.17402,6.17417,13000000.0
2006-03-15 22:49:00,6.17419,6.17483,6.17366,6.17396,13000000.0
2006-03-15 22:50:00,6.17367,6.1747,6.17304,6.17445,15000000.0
2006-03-15 22:51:00,6.17367,6.1749,6.17367,6.17459,14000000.0
2006-03-15 22:52:00,6.17424,6.17462,6.17361,6.17462,9000000.0
2006-03-15 22:53:00,6.17487,6.17533,6.1741,6.17441,15000000.0
2006-03-15 22:54:00,6.17384,6.17451,6.17377,6.17377,17000000.0
2006-03-15 22:55:00,6.17443,6.17451,6.17379,6.17412,16000000.0
2006-03-15 22:56:00,6.17455,6.17616,6.17407,6.17494,13000000.0
2006-03-15 22:57:00,6.17474,6.17591,6.17471,6.17591,8000000.0
2006-03-15 22:58:00,6.17505,6.17546,6.17459,6.17459,8000000.0
2006-03-15 22:59:00,6.17366,6.17528,6.17353,6.17493,19000000.0
2006-03-15 23:00:00,6.17511,6.17552,6.17356,6.17356,10000000.0
2006-03-15 23:01:00,6.17374,6.17594,6.17374,6.17589,7000000.0
2006-03-15 23:02:00,6.17428,6.17539,6.17428,6.17487,15000000.0
2006-03-15 23:03:00,6.17494,6.17517,6.17346,6.17414,17000000.0
2006-03-15 23:04:00,6.17511,6.17511,6.17392,6.17468,19000000.0
2006-03-15 23:05:00,6.17367,6.17386,6.17363,6.17364,9000000.0
2006-03-15 23:06:00,6.17386,6.17387,6.17364,6.17364,12000000.0
2006-03-15 23:07:00,6.17368,6.17521,6.17358,6.17465,14000000.0
2006-03-15 23:08:00,6.17476,6.17568,6.17411,6.17486,16000000.0
2006-03-15 23:09:00,6.17467,6.17549,6.17442,6.17501,9000000.0
2006-03-15 23:10:00,6.1751,6.1756,6.17434,6.17485,12000000.0
2006-03-15 23:11:00,6.17524,6.17625,6.17427,6.17518,14000000.0
2006-03-15 23:12:00,6.17555,6.17599,6.1753,6.1753,7000000.0
2006-03-15 23:13:00,6.17512,6.17547,6.17468,6.17527,14000000.0
2006-03-15 23:14:00,6.17551,6.17623,6.17551,6.17607,19000000.0
2006-03-15 23:15:00,6.17605,6.17629,6.17468,6.17629,13000000.0
2006-03-15 23:16:00,6.17623,6.17626,6.17477,6.17535,15000000.0
2006-03-15 23:17:00,6.17507,6.17507,6.17402,6.17435,11000000.0
2006-03-15 23:18:00,6.17467,6.17601,6.17461,6.17516,12000000.0
2006-03-15 23:19:00,6.17462,6.17568,6.17402,6.1752,14000000.0
2006-03-15 23:20:00,6.17543,6.17675,6.17537,6.17606,19000000.0
2006-03-15 23:21:00,6.17581,6.17632,6.17523,6.1754,7000000.0
2006-03-15 23:22:00,6.17598,6.17629,6.17526,6.17533,15000000.0
2006-03-15 23:23:00,6.17545,6.17572,6.17544,6.17572,11000000.0
2006-03-15 23:24:00,6.17566,6.17685,6.17566,6.17672,14000000.0
2006-03-15 23:25:00,6.17684,6.17707,6.1761,6.1761,11000000.0
2006-03-15 23:26:00,6.17695,6.17716,6.17586,6.17716,14000000.0
2006-03-15 23:27:00,6.17752,6.17758,6.17536,6.17667,11000000.0
2006-03-15 23:28:00,6.17497,6.17626,6.17468,6.17562,12000000.0
2006-03-15 23:29:00,6.17609,6.17621,6.17499,6.17568,16000000.0
2006-03-15 23:30:00,6.17546,6.17561,6.17461,6.17517,20000000.0
2006-03-15 23:31:00,6.17433,6.17561,6.17401,6.1746,11000000.0
2006-03-15 23:32:00,6.17431,6.17483,6.17397,6.17441,16000000.0
2006-03-15 23:33:00,6.17503,6.1753,6.1733,6.1733,12000000.0
2006-03-15 23:34:00,6.17355,6.17545,6.17355,6.17492,13000000.0
2006-03-15 23:35:00,6.17541,6.17546,6.17466,6.17473,9000000.0
2006-03-15 23:36:00,6.17442,6.17455,6.17319,6.17455,9000000.0
2006-03-15 23:37:00,6.17492,6.17492,6.17336,6.17466,14000000.0
2006-03-15 23:38:00,6.17449,6.17512,6.17404,6.17404,13000000.0
2006-03-15 23:39:00,6.1742,6.17547,6.1742,6.17501,17000000.0
2006-03-15 23:40:00,6.176,6.176,6.17444,6.17447,12000000.0
2006-03-15 23:41:00,6.17514,6.17545,6.17435,6.17545,17000000.0
2006-03-15 23:42:00,6.17483,6.17634,6.17412,6.17632,22000000.0
2006-03-15 23:43:00,6.17638,6.17642,6.17493,6.17536,15000000.0
2006-03-15 23:44:00,6.17528,6.17548,6.17523,6.17545,14000000.0
2006-03-15 23:45:00,6.17532,6.17558,6.17531,6.17551,20000000.0
2006-03-15 23:46:00,6.17564,6.17637,6.17531,6.1758,14000000.0
2006-03-15 23:47:00,6.17535,6.17603,6.17493,6.176,10000000.0
2006-03-15 23:48:00,6.17648,6.17675,6.17504,6.1763,18000000.0
2006-03-15 23:49:00,6.17591,6.17596,6.17575,6.17593,14000000.0
2006-03-15 23:50:00,6.17598,6.17677,6.17539,6.17677,13000000.0
2006-03-15 23:51:00,6.17675,6.17715,6.17567,6.17588,8000000.0
2006-03-15 23:52:00,6.17584,6.17584,6.17491,6.17494,16000000.0
2006-03-15 23:53:00,6.17529,6.1772,6.17527,6.17681,18000000.0
2006-03-15 23:54:00,6.17697,6.17697,6.17607,6.17662,12000000.0
2006-03-15 23:55:00,6.1772,6.17747,6.17531,6.17531,19000000.0
2006-03-15 23:56:00,6.17565,6.1766,6.17481,6.17481,14000000.0
2006-03-15 23:57:00,6.1748,6.17598,6.1748,6.17503,16000000.0
2006-03-15 23:58:00,6.17514,6.17624,6.17494,6.1758,13000000.0
2006-03-15 23:59:00,6.17583,6.17679,6.17466,6.17493,14000000.0
2006-03-16 00:00:00,6.17536,6.17712,6.17522,6.17585,17000000.0
2006-03-16 00:01:00,6.17554,6.17596,6.17393,6.17468,12000000.0
2006-03-16 00:02:00,6.17529,6.17651,6.17513,6.17545,15000000.0
2006-03-16 00:03:00,6.17558,6.17638,6.17473,6.17495,14000000.0
2006-03-16 00:04:00,6.17601,6.17688,6.17551,6.17636,12000000.0
2006-03-16 00:05:00,6.17576,6.17628,6.17496,6.17569,12000000.0
2006-03-16 00:06:00,6.17559,6.17637,6.17539,6.17637,12000000.0
2006-03-16 00:07:00,6.17612,6.17665,6.17558,6.17654,11000000.0
2006-03-16 00:08:00,6.17643,6.17712,6.17537,6.17661,15000000.0
2006-03-16 00:09:00,6.17633,6.17797,6.17583,6.17797,12000000.0
2006-03-16 00:10:00,6.1765,6.1772,6.17554,6.17635,19000000.0
2006-03-16 00:11:00,6.17655,6.17676,6.17579,6.17623,8000000.0
2006-03-16 00:12:00,6.1762,6.1762,6.17549,6.17598,9000000.0
2006-03-16 00:13:00,6.17611,6.17678,6.17592,6.17621,13000000.0
2006-03-16 00:14:00,6.17644,6.1767,6.1764,6.17658,14000000.0
2006-03-16 00:15:00,6.17679,6.17776,6.17669,6.17734,12000000.0
2006-03-16 00:16:00,6.17662,6.17662,6.17554,6.17554,12000000.0
2006-03-16 00:17:00,6.17642,6.17642,6.17476,6.17476,10000000.0
2006-03-16 00:18:00,6.1748,6.17617,6.17476,6.17543,19000000.0
2006-03-16 00:19:00,6.1757,6.17581,6.1742,6.17548,12000000.0
2006-03-16 00:20:00,6.17398,6.17543,6.17385,6.17415,11000000.0
2006-03-16 00:21:00,6.17494,6.17494,6.17365,6.17371,14000000.0
2006-03-16 00:22:00,6.17486,6.1752,6.17432,6.1752,13000000.0
2006-03-16 00:23:00,6.17549,6.17549,6.17427,6.17523,13000000.0
2006-03-16 00:24:00,6.17494,6.17588,6.17424,6.17424,9000000.0
2006-03-16 00:25:00,6.17407,6.17656,6.17407,6.17477,13000000.0
2006-03-16 00:26:00,6.17473,6.17634,6.17449,6.17471,14000000.0
2006-03-16 00:27:00,6.17551,6.17751,6.17539,6.17751,15000000.0
2006-03-16 00:28:00,6.17583,6.17583,6.17501,6.17501,7000000.0
2006-03-16 00:29:00,6.17559,6.17714,6.17544,6.17548,17000000.0
2006-03-16 00:30:00,6.17562,6.17715,6.17529,6.17679,9000000.0
2006-03-16 00:31:00,6.17654,6.17695,6.17576,6.17576,13000000.0
2006-03-16 00:32:00,6.17559,6.17629,6.17554,6.17554,8000000.0
2006-03-16 00:33:00,6.17693,6.1773,6.17635,6.17667,19000000.0
2006-03-16 00:34:00,6.1769,6.17762,6.1769,6.1773,15000000.0
2006-03-16 00:35:00,6.17717,6.17729,6.17704,6.17725,12000000.0
2006-03-16 00:36:00,6.17716,6.17716,6.17569,6.17592,15000000.0
2006-03-16 00:37:00,6.17574,6.17587,6.17556,6.17578,15000000.0
2006-03-16 00:38:00,6.17643,6.17663,6.17526,6.17549,18000000.0
2006-03-16 00:39:00,6.17487,6.17567,6.17416,6.17515,20000000.0
2006-03-16 00:40:00,6.17458,6.17485,6.17369,6.17369,10000000.0
2006-03-16 00:41:00,6.17379,6.17521,6.17379,6.17521,9000000.0
2006-03-16 00:42:00,6.17515,6.17537,6.17407,6.17537,16000000.0
2006-03-16 00:43:00,6.1752,6.1752,6.17439,6.17502,16000000.0
2006-03-16 00:44:00,6.17547,6.17559,6.1754,6.17545,10000000.0
2006-03-16 00:45:00,6.17535,6.17535,6.17406,6.17526,16000000.0
2006-03-16 00:46:00,6.17696,6.17767,6.17588,6.17751,12000000.0
2006-03-16 00:47:00,6.17825,6.17854,6.17672,6.17715,8000000.0
2006-03-16 00:48:00,6.177,6.177,6.17601,6.1768,16000000.0
2006-03-16 00:49:00,6.1766,6.17796,6.1758,6.17796,11000000.0
2006-03-16 00:50:00,6.17788,6.17796,6.17722,6.17724,9000000.0
2006-03-16 00:51:00,6.17639,6.17679,6.17548,6.17562,9000000.0
2006-03-16 00:52:00,6.17575,6.17734,6.17575,6.17734,18000000.0
2006-03-16 00:53:00,6.17758,6.17758,6.17667,6.17667,12000000.0
2006-03-16 00:54:00,6.17651,6.17716,6.17616,6.17616,12000000.0
2006-03-16 00:55:00,6.17624,6.17683,6.1757,6.17683,11000000.0
2006-03-16 00:56:00,6.17584,6.1769,6.17584,6.17591,14000000.0
2006-03-16 00:57:00,6.17612,6.17612,6.17562,6.17604,15000000.0
2006-03-16 00:58:00,6.17602,6.17706,6.17571,6.17679,9000000.0
2006-03-16 00:59:00,6.1768,6.1768,6.17536,6.17544,17000000.0
2006-03-16 01:00:00,6.17519,6.17659,6.17519,6.17548,12000000.0
2006-03-16 01:01:00,6.17544,6.17564,6.17544,6.17554,15000000.0
2006-03-16 01:02:00,6.17564,6.17566,6.17541,6.17552,10000000.0
2006-03-16 01:03:00,6.17559,6.1757,6.17541,6.17559,13000000.0
2006-03-16 01:04:00,6.1755,6.17568,6.17537,6.17537,13000000.0
2006-03-16 01:05:00,6.176,6.17714,6.17594,6.17594,13000000.0
2006-03-16 01:06:00,6.1761,6.17754,6.17567,6.17649,12000000.0
2006-03-16 01:07:00,6.17652,6.17676,6.17649,6.17661,13000000.0
2006-03-16 01:08:00,6.17692,6.1778,6.17653,6.17653,15000000.0
2006-03-16 01:09:00,6.17638,6.17713,6.17508,6.17508,17000000.0
2006-03-16 01:10:00,6.17537,6.17714,6.17537,6.17627,10000000.0
2006-03-16 01:11:00,6.17638,6.17697,6.17561,6.17638,11000000.0
2006-03-16 01:12:00,6.17776,6.17776,6.17584,6.17616,10000000.0
2006-03-16 01:13:00,6.17704,6.17739,6.17608,6.17642,11000000.0
2006-03-16 01:14:00,6.17599,6.1774,6.17542,6.17542,13000000.0
2006-03-16 01:15:00,6.17538,6.17678,6.17538,6.17636,9000000.0
2006-03-16 01:16:00,6.17634,6.17676,6.17492,6.17503,12000000.0
2006-03-16 01:17:00,6.17498,6.17576,6.17498,6.17541,11000000.0
2006-03-16 01:18:00,6.17457,6.17572,6.17428,6.17526,12000000.0
2006-03-16 01:19:00,6.17481,6.17605,6.17431,6.17567,19000000.0
2006-03-16 01:20:00,6.17524,6.17622,6.17477,6.17493,11000000.0
2006-03-16 01:21:00,6.17525,6.17655,6.17494,6.17627,12000000.0
2006-03-16 01:22:00,6.1771,6.1771,6.17428,6.17432,9000000.0
2006-03-16 01:23:00,6.17455,6.17584,6.17439,6.17554,13000000.0
2006-03-16 01:24:00,6.17479,6.17578,6.17414,6.17453,14000000.0
2006-03-16 01:25:00,6.17497,6.17623,6.17487,6.17546,11000000.0
2006-03-16 01:26:00,6.17465,6.17688,6.17465,6.17658,10000000.0
2006-03-16 01:27:00,6.17548,6.17722,6.17508,6.17641,17000000.0
2006-03-16 01:28:00,6.17543,6.17734,6.17542,6.17605,13000000.0
2006-03-16 01:29:00,6.17561,6.1772,6.17561,6.17651,19000000.0
2006-03-16 01:30:00,6.1758,6.17721,6.1758,6.17652,15000000.0
2006-03-16 01:31:00,6.17668,6.17745,6.1754,6.17662,15000000.0
2006-03-16 01:32:00,6.17636,6.17762,6.176,6.17697,12000000.0
2006-03-16 01:33:00,6.17722,6.17797,6.17639,6.17797,8000000.0
2006-03-16 01:34:00,6.17783,6.17783,6.17574,6.17778,18000000.0
2006-03-16 01:35:00,6.17724,6.17753,6.17631,6.17675,12000000.0
2006-03-16 01:36:00,6.17656,6.17736,6.17571,6.17585,16000000.0
2006-03-16 01:37:00,6.1756,6.17616,6.1749,6.17492,15000000.0
2006-03-16 01:38:00,6.17491,6.17656,6.1741,6.1761,18000000.0
2006-03-16 01:39:00,6.17702,6.17712,6.17508,6.17609,10000000.0
2006-03-16 01:40:00,6.17595,6.1762,6.17529,6.1762,11000000.0
2006-03-16 01:41:00,6.17625,6.17631,6.17605,6.1763,16000000.0
2006-03-16 01:42:00,6.17586,6.17688,6.17521,6.17579,14000000.0
2006-03-16 01:43:00,6.17669,6.17694,6.17469,6.17469,16000000.0
2006-03-16 01:44:00,6.17491,6.17574,6.17454,6.17568,15000000.0
2006-03-16 01:45:00,6.17547,6.17547,6.17361,6.17498,16000000.0
2006-03-16 01:46:00,6.1735,6.17512,6.1735,6.17431,9000000.0
2006-03-16 01:47:00,6.17445,6.17496,6.1731,6.17431,17000000.0
2006-03-16 01:48:00,6.1745,6.17552,6.17355,6.17403,16000000.0
2006-03-16 01:49:00,6.1737,6.17528,6.17357,6.17528,10000000.0
2006-03-16 01:50:00,6.17547,6.17564,6.17442,6.17507,11000000.0
2006-03-16 01:51:00,6.17607,6.17642,6.17489,6.17642,12000000.0
2006-03-16 01:52:00,6.17673,6.17761,6.17556,6.17742,12000000.0
2006-03-16 01:53:00,6.17613,6.1767,6.1758,6.17586,18000000.0
2006-03-16 01:54:00,6.1762,6.17681,6.17509,6.17621,14000000.0
2006-03-16 01:55:00,6.17583,6.17583,6.17458,6.17528,18000000.0
2006-03-16 01:56:00,6.17536,6.17682,6.17536,6.17544,8000000.0
2006-03-16 01:57:00,6.17567,6.17659,6.17543,6.17565,13000000.0
2006-03-16 01:58:00,6.17515,6.17586,6.17443,6.17443,11000000.0
2006-03-16 01:59:00,6.17445,6.17534,6.17445,6.17471,11000000.0
2006-03-16 02:00:00,6.17468,6.17585,6.17458,6.17574,16000000.0
2006-03-16 02:01:00,6.17629,6.17629,6.17455,6.17455,21000000.0
2006-03-16 02:02:00,6.17503,6.17547,6.17424,6.17477,10000000.0
2006-03-16 02:03:00,6.17497,6.17554,6.17425,6.17539,8000000.0
2006-03-16 02:04:00,6.17631,6.17631,6.17493,6.17587,14000000.0
2006-03-16 02:05:00,6.17559,6.17663,6.17508,6.17525,14000000.0
2006-03-16 02:06:00,6.17654,6.17654,6.17504,6.17521,15000000.0
2006-03-16 02:07:00,6.17564,6.17675,6.17548,6.17548,10000000.0
2006-03-16 02:08:00,6.1754,6.17628,6.17489,6.17514,16000000.0
2006-03-16 02:09:00,6.17566,6.17641,6.17489,6.17569,18000000.0
2006-03-16 02:10:00,6.17621,6.17748,6.17477,6.17748,16000000.0
2006-03-16 02:11:00,6.1757,6.1763,6.17468,6.17556,14000000.0
2006-03-16 02:12:00,6.17618,6.17661,6.1754,6.1754,10000000.0
2006-03-16 02:13:00,6.17499,6.17675,6.17499,6.17579,15000000.0
2006-03-16 02:14:00,6.17592,6.17704,6.1756,6.1756,19000000.0
2006-03-16 02:15:00,6.17657,6.17862,6.17657,6.17737,12000000.0
2006-03-16 02:16:00,6.17799,6.17813,6.17632,6.17734,18000000.0
2006-03-16 02:17:00,6.17767,6.17835,6.17629,6.17739,14000000.0
2006-03-16 02:18:00,6.17768,6.17859,6.17736,6.17802,12000000.0
2006-03-16 02:19:00,6.17736,6.1783,6.17641,6.17699,14000000.0
2006-03-16 02:20:00,6.17672,6.17817,6.17672,6.17757,13000000.0
2006-03-16 02:21:00,6.17793,6.17858,6.17718,6.1775,15000000.0
2006-03-16 02:22:00,6.17724,6.17818,6.17662,6.17694,13000000.0
2006-03-16 02:23:00,6.17775,6.17867,6.1768,6.1783,16000000.0
2006-03-16 02:24:00,6.17854,6.17865,6.17762,6.17792,17000000.0
2006-03-16 02:25:00,6.17777,6.17805,6.17723,6.17748,10000000.0
2006-03-16 02:26:00,6.17773,6.17954,6.17773,6.17896,13000000.0
2006-03-16 02:27:00,6.1794,6.1794,6.17895,6.17907,7000000.0
2006-03-16 02:28:00,6.17919,6.17941,6.17852,6.17941,9000000.0
2006-03-16 02:29:00,6.17856,6.18004,6.17832,6.17897,20000000.0
2006-03-16 02:30:00,6.17802,6.17867,6.17778,6.17828,11000000.0
2006-03-16 02:31:00,6.17829,6.17852,6.17819,6.17852,9000000.0
2006-03-16 02:32:00,6.17826,6.17919,6.17774,6.17815,13000000.0
2006-03-16 02:33:00,6.17767,6.17971,6.17767,6.17871,14000000.0
2006-03-16 02:34:00,6.17837,6.17923,6.17803,6.17883,17000000.0
2006-03-16 02:35:00,6.17787,6.17943,6.17787,6.17916,15000000.0
2006-03-16 02:36:00,6.17744,6.17914,6.17744,6.1777,14000000.0
2006-03-16 02:37:00,6.17767,6.17899,6.17761,6.17837,13000000.0
2006-03-16 02:38:00,6.17903,6.17916,6.17764,6.17806,14000000.0
2006-03-16 02:39:00,6.17792,6.17884,6.17655,6.17835,15000000.0
2006-03-16 02:40:00,6.17804,6.17957,6.17739,6.17897,12000000.0
2006-03-16 02:41:00,6.17948,6.18063,6.17906,6.17999,13000000.0
2006-03-16 02:42:00,6.17963,6.17963,6.17828,6.17847,16000000.0
2006-03-16 02:43:00,6.17855,6.17996,6.17855,6.17996,18000000.0
2006-03-16 02:44:00,6.17993,6.17993,6.17914,6.17953,10000000.0
2006-03-16 02:45:00,6.17948,6.1796,6.17932,6.17947,14000000.0
2006-03-16 02:46:00,6.17934,6.1798,6.17893,6.17968,18000000.0
2006-03-16 02:47:00,6.17903,6.18017,6.17853,6.17853,17000000.0
2006-03-16 02:48:00,6.17851,6.17974,6.1784,6.1784,7000000.0
2006-03-16 02:49:00,6.17848,6.18012,6.17825,6.17987,13000000.0
2006-03-16 02:50:00,6.17883,6.18098,6.17883,6.1804,14000000.0
2006-03-16 02:51:00,6.18061,6.18067,6.1797,6.1797,15000000.0
2006-03-16 02:52:00,6.17958,6.18082,6.1794,6.18051,15000000.0
2006-03-16 02:53:00,6.18066,6.18106,6.17943,6.17982,9000000.0
2006-03-16 02:54:00,6.18024,6.18048,6.17912,6.17947,13000000.0
2006-03-16 02:55:00,6.18046,6.18103,6.17986,6.1809,11000000.0
2006-03-16 02:56:00,6.18063,6.18105,6.1799,6.18072,18000000.0
2006-03-16 02:57:00,6.1811,6.18134,6.18025,6.18072,13000000.0
2006-03-16 02:58:00,6.18091,6.18154,6.18009,6.1803,9000000.0
2006-03-16 02:59:00,6.18039,6.18049,6.18028,6.18039,14000000.0
2006-03-16 03:00:00,6.18051,6.18109,6.17985,6.17985,11000000.0
2006-03-16 03:01:00,6.17915,6.18052,6.17895,6.17941,11000000.0
2006-03-16 03:02:00,6.1791,6.17964,6.1787,6.1791,11000000.0
2006-03-16 03:03:00,6.17973,6.17998,6.17899,6.17899,23000000.0
2006-03-16 03:04:00,6.17863,6.17886,6.1786,6.17863,11000000.0
2006-03-16 03:05:00,6.17855,6.17973,6.17843,6.17889,17000000.0
2006-03-16 03:06:00,6.17966,6.18228,6.17966,6.18211,9000000.0
2006-03-16 03:07:00,6.18207,6.18374,6.18207,6.18215,15000000.0
2006-03-16 03:08:00,6.18232,6.18249,6.18224,6.18245,12000000.0
2006-03-16 03:09:00,6.18242,6.18359,6.18206,6.18255,15000000.0
2006-03-16 03:10:00,6.18259,6.18262,6.1816,6.18262,19000000.0
2006-03-16 03:11:00,6.18324,6.18481,6.18221,6.18305,15000000.0
2006-03-16 03:12:00,6.18307,6.18418,6.18303,6.18336,18000000.0
2006-03-16 03:13:00,6.1837,6.18508,6.18344,6.18389,18000000.0
2006-03-16 03:14:00,6.18362,6.18426,6.18338,6.18384,10000000.0
2006-03-16 03:15:00,6.18371,6.18429,6.18294,6.18429,7000000.0
2006-03-16 03:16:00,6.18469,6.18479,6.18397,6.18477,8000000.0
2006-03-16 03:17:00,6.18418,6.18481,6.18384,6.18397,10000000.0
2006-03-16 03:18:00,6.1851,6.18594,6.18386,6.18526,15000000.0
2006-03-16 03:19:00,6.18517,6.18557,6.18397,6.18426,10000000.0
2006-03-16 03:20:00,6.18407,6.18463,6.18367,6.18441,16000000.0
2006-03-16 03:21:00,6.18463,6.18479,6.18453,6.1846,11000000.0
2006-03-16 03:22:00,6.18412,6.18412,6.18298,6.18321,10000000.0
2006-03-16 03:23:00,6.1832,6.18432,6.18268,6.18311,12000000.0
2006-03-16 03:24:00,6.1843,6.1843,6.18285,6.18322,13000000.0
2006-03-16 03:25:00,6.18364,6.18373,6.18193,6.18193,11000000.0
2006-03-16 03:26:00,6.18235,6.18344,6.1818,6.1818,13000000.0
2006-03-16 03:27:00,6.18198,6.18304,6.18159,6.18211,14000000.0
2006-03-16 03:28:00,6.18193,6.18357,6.18193,6.18325,18000000.0
2006-03-16 03:29:00,6.18351,6.18393,6.18221,6.18221,15000000.0
2006-03-16 03:30:00,6.18305,6.18424,6.18305,6.18307,10000000.0
2006-03-16 03:31:00,6.18387,6.18553,6.18387,6.18553,13000000.0
2006-03-16 03:32:00,6.18412,6.1843,6.18242,6.1838,16000000.0
2006-03-16 03:33:00,6.18318,6.18354,6.18188,6.18188,13000000.0
2006-03-16 03:34:00,6.18297,6.18307,6.18126,6.18126,16000000.0
2006-03-16 03:35:00,6.18145,6.18273,6.1812,6.18237,10000000.0
2006-03-16 03:36:00,6.18185,6.18211,6.18076,6.18202,11000000.0
2006-03-16 03:37:00,6.18246,6.18289,6.18105,6.18181,13000000.0
2006-03-16 03:38:00,6.18148,6.18157,6.18027,6.18041,13000000.0
2006-03-16 03:39:00,6.18065,6.18201,6.18061,6.18126,13000000.0
2006-03-16 03:40:00,6.18127,6.1818,6.18026,6.18026,12000000.0
2006-03-16 03:41:00,6.18025,6.18157,6.18025,6.18067,16000000.0
2006-03-16 03:42:00,6.18071,6.18219,6.18067,6.18069,21000000.0
2006-03-16 03:43:00,6.18021,6.18139,6.17976,6.17986,18000000.0
2006-03-16 03:44:00,6.17978,6.1798,6.1795,6.17975,15000000.0
2006-03-16 03:45:00,6.18036,6.18132,6.18036,6.18114,9000000.0
2006-03-16 03:46:00,6.18108,6.18108,6.17977,6.17977,8000000.0
2006-03-16 03:47:00,6.18011,6.18136,6.18005,6.18038,11000000.0
2006-03-16 03:48:00,6.18039,6.1805,6.18027,6.18045,9000000.0
2006-03-16 03:49:00,6.18048,6.18048,6.18012,6.18035,16000000.0
2006-03-16 03:50:00,6.18033,6.18112,6.1803,6.1807,19000000.0
2006-03-16 03:51:00,6.18035,6.18062,6.17976,6.1802,9000000.0
2006-03-16 03:52:00,6.18009,6.18017,6.17988,6.18012,19000000.0
2006-03-16 03:53:00,6.18017,6.18106,6.18,6.18076,10000000.0
2006-03-16 03:54:00,6.18133,6.18147,6.17987,6.1807,17000000.0
2006-03-16 03:55:00,6.1808,6.1808,6.17962,6.17962,16000000.0
2006-03-16 03:56:00,6.17979,6.18065,6.17961,6.17961,7000000.0
2006-03-16 03:57:00,6.18061,6.18193,6.18008,6.18008,11000000.0
2006-03-16 03:58:00,6.18137,6.18149,6.18123,6.18125,12000000.0
2006-03-16 03:59:00,6.18138,6.18319,6.18138,6.18319,17000000.0
2006-03-16 04:00:00,6.18274,6.18409,6.18182,6.18182,12000000.0
2006-03-16 04:01:00,6.18146,6.18347,6.18146,6.18263,16000000.0
2006-03-16 04:02:00,6.1821,6.183,6.18094,6.18296,14000000.0
2006-03-16 04:03:00,6.18217,6.18289,6.18152,6.18152,12000000.0
2006-03-16 04:04:00,6.18159,6.18288,6.18118,6.18233,16000000.0
2006-03-16 04:05:00,6.18228,6.18269,6.18126,6.18189,13000000.0
2006-03-16 04:06:00,6.1818,6.18257,6.18103,6.18103,16000000.0
2006-03-16 04:07:00,6.18275,6.18285,6.18154,6.18179,13000000.0
2006-03-16 04:08:00,6.18231,6.18243,6.18212,6.18221,14000000.0
2006-03-16 04:09:00,6.18154,6.18241,6.18076,6.18106,10000000.0
2006-03-16 04:10:00,6.1805,6.18176,6.1805,6.18055,12000000.0
2006-03-16 04:11:00,6.1804,6.1804,6.18003,6.18003,14000000.0
2006-03-16 04:12:00,6.18042,6.18184,6.18042,6.18117,19000000.0
2006-03-16 04:13:00,6.18083,6.18169,6.18027,6.18142,20000000.0
2006-03-16 04:14:00,6.18135,6.18135,6.1805,6.1805,12000000.0
2006-03-16 04:15:00,6.18028,6.18033,6.18006,6.18009,8000000.0
2006-03-16 04:16:00,6.18053,6.18242,6.18053,6.18123,13000000.0
2006-03-16 04:17:00,6.18006,6.18226,6.18006,6.18118,15000000.0
2006-03-16 04:18:00,6.18079,6.18197,6.18063,6.18063,9000000.0
2006-03-16 04:19:00,6.18066,6.18186,6.18066,6.18142,12000000.0
2006-03-16 04:20:00,6.18125,6.18125,6.18033,6.18033,9000000.0
2006-03-16 04:21:00,6.18099,6.18273,6.18072,6.18137,17000000.0
2006-03-16 04:22:00,6.18126,6.18204,6.18041,6.18099,14000000.0
2006-03-16 04:23:00,6.18187,6.18239,6.18139,6.18145,10000000.0
2006-03-16 04:24:00,6.18167,6.18296,6.18147,6.18147,12000000.0
2006-03-16 04:25:00,6.18207,6.18207,6.18075,6.18113,10000000.0
2006-03-16 04:26:00,6.18202,6.18209,6.18102,6.18102,7000000.0
2006-03-16 04:27:00,6.1802,6.18047,6.18019,6.18031,15000000.0
2006-03-16 04:28:00,6.18067,6.18156,6.18067,6.18156,7000000.0
2006-03-16 04:29:00,6.18205,6.18233,6.18135,6.18182,14000000.0
2006-03-16 04:30:00,6.18177,6.18177,6.18049,6.18049,11000000.0
2006-03-16 04:31:00,6.18021,6.18021,6.17989,6.17995,15000000.0
2006-03-16 04:32:00,6.18105,6.18282,6.18089,6.18203,17000000.0
2006-03-16 04:33:00,6.18167,6.18192,6.18065,6.18065,14000000.0
2006-03-16 04:34:00,6.18144,6.18179,6.18057,6.18172,9000000.0
2006-03-16 04:35:00,6.1816,6.1816,6.17993,6.17993,12000000.0
2006-03-16 04:36:00,6.17965,6.18067,6.17965,6.17976,12000000.0
2006-03-16 04:37:00,6.17987,6.18054,6.17915,6.18,12000000.0
2006-03-16 04:38:00,6.18056,6.18088,6.17917,6.17994,11000000.0
2006-03-16 04:39:00,6.18043,6.18102,6.17938,6.1797,17000000.0
2006-03-16 04:40:00,6.18015,6.18109,6.18015,6.18109,9000000.0
2006-03-16 04:41:00,6.1813,6.18141,6.18104,6.18104,10000000.0
2006-03-16 04:42:00,6.18115,6.18136,6.18108,6.18136,8000000.0
2006-03-16 04:43:00,6.1813,6.18157,6.18115,6.18146,18000000.0
2006-03-16 04:44:00,6.18031,6.18061,6.17956,6.17956,9000000.0
2006-03-16 04:45:00,6.1789,6.1794,6.17838,6.17846,9000000.0
2006-03-16 04:46:00,6.17897,6.1796,6.17843,6.17843,16000000.0
2006-03-16 04:47:00,6.17821,6.17821,6.17789,6.17799,12000000.0
2006-03-16 04:48:00,6.17889,6.18033,6.1788,6.17965,10000000.0
2006-03-16 04:49:00,6.18015,6.1819,6.17999,6.18178,16000000.0
2006-03-16 04:50:00,6.1812,6.1812,6.1798,6.18041,16000000.0
2006-03-16 04:51:00,6.18036,6.18057,6.17894,6.17894,20000000.0
2006-03-16 04:52:00,6.17905,6.18022,6.17879,6.18022,13000000.0
2006-03-16 04:53:00,6.18097,6.18097,6.17899,6.17899,11000000.0
2006-03-16 04:54:00,6.17881,6.17881,6.1785,6.1786,11000000.0
2006-03-16 04:55:00,6.17855,6.17882,6.17855,6.17882,12000000.0
2006-03-16 04:56:00,6.17935,6.1804,6.17926,6.18002,16000000.0
2006-03-16 04:57:00,6.17978,6.18089,6.17938,6.18089,7000000.0
2006-03-16 04:58:00,6.18007,6.18113,6.17956,6.18011,13000000.0
2006-03-16 04:59:00,6.18007,6.18083,6.17909,6.17909,17000000.0
2006-03-16 05:00:00,6.17879,6.17999,6.17879,6.17999,10000000.0
2006-03-16 05:01:00,6.1801,6.18073,6.17913,6.17913,13000000.0
2006-03-16 05:02:00,6.17868,6.17975,6.17868,6.17965,18000000.0
2006-03-16 05:03:00,6.17938,6.17999,6.17897,6.17898,9000000.0
2006-03-16 05:04:00,6.17882,6.17913,6.17882,6.17906,12000000.0
2006-03-16 05:05:00,6.17909,6.17909,6.17757,6.17757,10000000.0
2006-03-16 05:06:00,6.1786,6.18002,6.17853,6.17859,20000000.0
2006-03-16 05:07:00,6.17826,6.17871,6.17826,6.17871,10000000.0
2006-03-16 05:08:00,6.17857,6.17888,6.17854,6.17888,17000000.0
2006-03-16 05:09:00,6.17891,6.17891,6.17865,6.17879,15000000.0
2006-03-16 05:10:00,6.17863,6.17945,6.17856,6.17863,10000000.0
2006-03-16 05:11:00,6.17866,6.17946,6.17859,6.17928,16000000.0
2006-03-16 05:12:00,6.17839,6.17939,6.17839,6.1793,7000000.0
2006-03-16 05:13:00,6.1781,6.17918,6.17794,6.17794,12000000.0
2006-03-16 05:14:00,6.17845,6.17984,6.17845,6.17925,14000000.0
2006-03-16 05:15:00,6.17878,6.17878,6.17789,6.17799,16000000.0
2006-03-16 05:16:00,6.17799,6.17972,6.17799,6.17948,15000000.0
2006-03-16 05:17:00,6.17857,6.17926,6.17826,6.17826,10000000.0
2006-03-16 05:18:00,6.17964,6.18028,6.17895,6.17953,13000000.0
2006-03-16 05:19:00,6.18013,6.18051,6.17897,6.17897,13000000.0
2006-03-16 05:20:00,6.17989,6.18017,6.17887,6.17929,20000000.0
2006-03-16 05:21:00,6.17939,6.17993,6.17908,6.17946,9000000.0
2006-03-16 05:22:00,6.1793,6.1793,6.1783,6.1783,17000000.0
2006-03-16 05:23:00,6.17849,6.17949,6.17849,6.17949,14000000.0
2006-03-16 05:24:00,6.17942,6.18029,6.17888,6.17923,19000000.0
2006-03-16 05:25:00,6.17879,6.17997,6.17839,6.17865,13000000.0
2006-03-16 05:26:00,6.17927,6.17979,6.17839,6.17839,13000000.0
2006-03-16 05:27:00,6.1783,6.17845,6.1781,6.17815,13000000.0
2006-03-16 05:28:00,6.1787,6.18013,6.1787,6.17934,10000000.0
2006-03-16 05:29:00,6.17966,6.18078,6.17966,6.18078,17000000.0
2006-03-16 05:30:00,6.17935,6.18062,6.17935,6.18042,21000000.0
2006-03-16 05:31:00,6.17986,6.18087,6.17936,6.18006,13000000.0
2006-03-16 05:32:00,6.17933,6.17937,6.17908,6.17935,16000000.0
2006-03-16 05:33:00,6.18056,6.18113,6.17995,6.18104,13000000.0
2006-03-16 05:34:00,6.18108,6.18116,6.17975,6.18022,13000000.0
2006-03-16 05:35:00,6.18019,6.18159,6.18019,6.18147,14000000.0
2006-03-16 05:36:00,6.18013,6.18013,6.17937,6.17937,18000000.0
2006-03-16 05:37:00,6.17973,6.18085,6.17973,6.18064,12000000.0
2006-03-16 05:38:00,6.1812,6.18142,6.18096,6.18123,13000000.0
2006-03-16 05:39:00,6.18107,6.18131,6.18103,6.18117,21000000.0
2006-03-16 05:40:00,6.18078,6.18078,6.17961,6.17968,14000000.0
2006-03-16 05:41:00,6.17951,6.18065,6.17951,6.17983,13000000.0
2006-03-16 05:42:00,6.17993,6.18051,6.17902,6.17902,8000000.0
2006-03-16 05:43:00,6.17924,6.18018,6.17924,6.18018,13000000.0
2006-03-16 05:44:00,6.18116,6.18134,6.18053,6.18123,13000000.0
2006-03-16 05:45:00,6.18051,6.18145,6.17977,6.18139,24000000.0
2006-03-16 05:46:00,6.18151,6.18166,6.18006,6.18006,14000000.0
2006-03-16 05:47:00,6.17961,6.17961,6.17929,6.17954,11000000.0
2006-03-16 05:48:00,6.17951,6.17962,6.17937,6.17958,18000000.0
2006-03-16 05:49:00,6.17941,6.17958,6.17935,6.17935,10000000.0
2006-03-16 05:50:00,6.18009,6.18119,6.17986,6.17986,10000000.0
2006-03-16 05:51:00,6.18015,6.18233,6.18003,6.18233,11000000.0
2006-03-16 05:52:00,6.18241,6.18241,6.18018,6.18171,19000000.0
2006-03-16 05:53:00,6.18179,6.18179,6.18109,6.18109,15000000.0
2006-03-16 05:54:00,6.18104,6.18104,6.18087,6.18087,7000000.0
2006-03-16 05:55:00,6.18122,6.18237,6.1812,6.1812,12000000.0
2006-03-16 05:56:00,6.18097,6.18106,6.18082,6.18105,16000000.0
2006-03-16 05:57:00,6.18106,6.18109,6.18089,6.18095,11000000.0
2006-03-16 05:58:00,6.18119,6.18153,6.18063,6.18063,22000000.0
2006-03-16 05:59:00,6.17986,6.18134,6.17974,6.18107,9000000.0
2006-03-16 06:00:00,6.18114,6.18161,6.18013,6.18132,17000000.0
2006-03-16 06:01:00,6.17999,6.18043,6.17942,6.17942,18000000.0
2006-03-16 06:02:00,6.17963,6.18069,6.17952,6.18047,18000000.0
2006-03-16 06:03:00,6.1804,6.18054,6.18024,6.18048,16000000.0
2006-03-16 06:04:00,6.18045,6.18129,6.17991,6.17991,8000000.0
2006-03-16 06:05:00,6.17978,6.18122,6.17978,6.18065,10000000.0
2006-03-16 06:06:00,6.18072,6.1815,6.17985,6.1813,27000000.0
2006-03-16 06:07:00,6.18131,6.18151,6.17965,6.17965,17000000.0
2006-03-16 06:08:00,6.17999,6.18182,6.17999,6.18125,14000000.0
2006-03-16 06:09:00,6.18186,6.18205,6.18067,6.1809,13000000.0
2006-03-16 06:10:00,6.18068,6.18214,6.18063,6.18166,14000000.0
2006-03-16 06:11:00,6.18162,6.18332,6.1809,6.18282,16000000.0
2006-03-16 06:12:00,6.18139,6.18251,6.18083,6.18155,17000000.0
2006-03-16 06:13:00,6.18163,6.18273,6.18156,6.182,14000000.0
2006-03-16 06:14:00,6.18158,6.18171,6.18095,6.18103,12000000.0
2006-03-16 06:15:00,6.18154,6.18322,6.18154,6.18249,13000000.0
2006-03-16 06:16:00,6.18188,6.18217,6.18188,6.18213,14000000.0
2006-03-16 06:17:00,6.18227,6.18294,6.18194,6.18195,11000000.0
2006-03-16 06:18:00,6.18214,6.18336,6.18214,6.18279,12000000.0
2006-03-16 06:19:00,6.18295,6.1832,6.18174,6.1832,19000000.0
2006-03-16 06:20:00,6.18266,6.18304,6.18218,6.18257,11000000.0
2006-03-16 06:21:00,6.18171,6.18322,6.18171,6.18208,9000000.0
2006-03-16 06:22:00,6.18178,6.18307,6.18104,6.18104,22000000.0
2006-03-16 06:23:00,6.18167,6.18376,6.18167,6.18272,18000000.0
2006-03-16 06:24:00,6.1828,6.18418,6.18233,6.18414,8000000.0
2006-03-16 06:25:00,6.18293,6.18323,6.18238,6.18323,9000000.0
2006-03-16 06:26:00,6.18318,6.18391,6.18224,6.18224,13000000.0
2006-03-16 06:27:00,6.18171,6.18225,6.18171,6.18225,15000000.0
2006-03-16 06:28:00,6.18288,6.18399,6.18247,6.18279,18000000.0
2006-03-16 06:29:00,6.1828,6.18427,6.18268,6.18268,16000000.0
2006-03-16 06:30:00,6.18371,6.18371,6.18309,6.18351,10000000.0
2006-03-16 06:31:00,6.18356,6.18459,6.18268,6.18268,13000000.0
2006-03-16 06:32:00,6.18309,6.18372,6.18287,6.18335,10000000.0
2006-03-16 06:33:00,6.18292,6.1847,6.18266,6.18352,10000000.0
2006-03-16 06:34:00,6.18539,6.18551,6.18326,6.18395,15000000.0
2006-03-16 06:35:00,6.18383,6.18422,6.18266,6.18361,13000000.0
2006-03-16 06:36:00,6.18321,6.18321,6.1825,6.18277,23000000.0
2006-03-16 06:37:00,6.18349,6.18468,6.18332,6.18443,11000000.0
2006-03-16 06:38:00,6.18439,6.18515,6.18371,6.18515,17000000.0
2006-03-16 06:39:00,6.18479,6.18484,6.18331,6.18387,8000000.0
2006-03-16 06:40:00,6.1851,6.18519,6.18398,6.18418,15000000.0
2006-03-16 06:41:00,6.18379,6.18532,6.18379,6.18526,15000000.0
2006-03-16 06:42:00,6.18424,6.18551,6.18292,6.18351,16000000.0
2006-03-16 06:43:00,6.18438,6.18503,6.18312,6.18441,12000000.0
2006-03-16 06:44:00,6.18502,6.18502,6.18401,6.18401,13000000.0
2006-03-16 06:45:00,6.18396,6.18507,6.18341,6.18507,14000000.0
2006-03-16 06:46:00,6.18602,6.18733,6.18514,6.18733,12000000.0
2006-03-16 06:47:00,6.18793,6.18833,6.18654,6.18726,11000000.0
2006-03-16 06:48:00,6.18663,6.18796,6.18564,6.18796,15000000.0
2006-03-16 06:49:00,6.18873,6.18953,6.18773,6.18888,17000000.0
2006-03-16 06:50:00,6.18808,6.18828,6.18663,6.18793,13000000.0
2006-03-16 06:51:00,6.18803,6.18829,6.18695,6.18698,8000000.0
2006-03-16 06:52:00,6.18673,6.18739,6.18552,6.18681,14000000.0
2006-03-16 06:53:00,6.1859,6.18702,6.18505,6.18702,13000000.0
2006-03-16 06:54:00,6.187,6.187,6.18478,6.18485,8000000.0
2006-03-16 06:55:00,6.18381,6.18532,6.18325,6.18502,10000000.0
2006-03-16 06:56:00,6.1849,6.18584,6.1845,6.18536,11000000.0
2006-03-16 06:57:00,6.18512,6.18565,6.18396,6.18396,17000000.0
2006-03-16 06:58:00,6.18429,6.18638,6.18429,6.1851,12000000.0
2006-03-16 06:59:00,6.18506,6.18679,6.18466,6.1861,14000000.0
2006-03-16 07:00:00,6.18613,6.18627,6.18484,6.1855,11000000.0
2006-03-16 07:01:00,6.18599,6.18642,6.18499,6.18499,10000000.0
2006-03-16 07:02:00,6.18538,6.18579,6.18453,6.18479,14000000.0
2006-03-16 07:03:00,6.1845,6.18542,6.18406,6.18542,7000000.0
2006-03-16 07:04:00,6.18538,6.1861,6.18445,6.1856,16000000.0
2006-03-16 07:05:00,6.18512,6.18599,6.18468,6.18551,15000000.0
2006-03-16 07:06:00,6.18548,6.18567,6.18462,6.1847,16000000.0
2006-03-16 07:07:00,6.18474,6.186,6.18469,6.18485,12000000.0
2006-03-16 07:08:00,6.18518,6.18562,6.18487,6.18556,8000000.0
2006-03-16 07:09:00,6.18536,6.18591,6.1851,6.18591,8000000.0
2006-03-16 07:10:00,6.1855,6.18678,6.18458,6.18458,16000000.0
2006-03-16 07:11:00,6.18409,6.18537,6.18404,6.1853,17000000.0
2006-03-16 07:12:00,6.18536,6.1865,6.18443,6.18443,20000000.0
2006-03-16 07:13:00,6.18458,6.18618,6.18424,6.18535,18000000.0
2006-03-16 07:14:00,6.18562,6.18577,6.18428,6.18428,11000000.0
2006-03-16 07:15:00,6.18433,6.18534,6.18392,6.18499,18000000.0
2006-03-16 07:16:00,6.18597,6.18597,6.18464,6.18464,18000000.0
2006-03-16 07:17:00,6.18452,6.18651,6.18452,6.18642,12000000.0
2006-03-16 07:18:00,6.18566,6.18598,6.18423,6.18493,18000000.0
2006-03-16 07:19:00,6.18537,6.18609,6.18465,6.18465,14000000.0
2006-03-16 07:20:00,6.18455,6.18561,6.18433,6.18505,18000000.0
2006-03-16 07:21:00,6.18495,6.18645,6.18495,6.18559,13000000.0
2006-03-16 07:22:00,6.18533,6.18533,6.18443,6.18472,14000000.0
2006-03-16 07:23:00,6.18416,6.18517,6.18416,6.1846,15000000.0
2006-03-16 07:24:00,6.18454,6.18509,6.18413,6.18501,16000000.0
2006-03-16 07:25:00,6.18525,6.18525,6.18372,6.18484,15000000.0
2006-03-16 07:26:00,6.18446,6.18452,6.18308,6.18318,13000000.0
2006-03-16 07:27:00,6.18291,6.18415,6.18262,6.18336,12000000.0
2006-03-16 07:28:00,6.18329,6.18335,6.18302,6.18306,22000000.0
2006-03-16 07:29:00,6.18309,6.1838,6.18279,6.18281,16000000.0
2006-03-16 07:30:00,6.18404,6.18472,6.18339,6.18381,14000000.0
2006-03-16 07:31:00,6.1837,6.18388,6.18355,6.18379,13000000.0
2006-03-16 07:32:00,6.1839,6.1839,6.18362,6.18383,9000000.0
2006-03-16 07:33:00,6.18356,6.18385,6.18356,6.18385,7000000.0
2006-03-16 07:34:00,6.1842,6.18457,6.18326,6.18333,18000000.0
2006-03-16 07:35:00,6.18397,6.18472,6.18375,6.18428,9000000.0
2006-03-16 07:36:00,6.18421,6.18421,6.18325,6.18362,13000000.0
2006-03-16 07:37:00,6.18325,6.18393,6.18325,6.18385,11000000.0
2006-03-16 07:38:00,6.18226,6.18382,6.18226,6.18227,11000000.0
2006-03-16 07:39:00,6.18293,6.18388,6.18237,6.18388,19000000.0
2006-03-16 07:40:00,6.18308,6.18308,6.18242,6.18245,11000000.0
2006-03-16 07:41:00,6.18271,6.18402,6.18271,6.18402,7000000.0
2006-03-16 07:42:00,6.18284,6.18398,6.18284,6.18313,13000000.0
2006-03-16 07:43:00,6.18283,6.18367,6.18236,6.18285,14000000.0
2006-03-16 07:44:00,6.18375,6.18449,6.18311,6.18311,10000000.0
2006-03-16 07:45:00,6.1832,6.18418,6.1832,6.18326,8000000.0
2006-03-16 07:46:00,6.18287,6.18395,6.18287,6.18389,13000000.0
2006-03-16 07:47:00,6.18424,6.18449,6.18235,6.18337,15000000.0
2006-03-16 07:48:00,6.18348,6.18437,6.18305,6.18437,13000000.0
2006-03-16 07:49:00,6.18376,6.1839,6.18261,6.18332,10000000.0
2006-03-16 07:50:00,6.18389,6.18478,6.18312,6.18318,17000000.0
2006-03-16 07:51:00,6.18368,6.18492,6.18362,6.18446,16000000.0
2006-03-16 07:52:00,6.18432,6.18486,6.18334,6.18465,13000000.0
2006-03-16 07:53:00,6.18507,6.18507,6.18389,6.18473,10000000.0
2006-03-16 07:54:00,6.18469,6.18504,6.18454,6.18484,11000000.0
2006-03-16 07:55:00,6.18514,6.18523,6.18372,6.1845,12000000.0
2006-03-16 07:56:00,6.18436,6.18468,6.18385,6.18414,13000000.0
2006-03-16 07:57:00,6.18425,6.18571,6.18424,6.18549,8000000.0
2006-03-16 07:58:00,6.1847,6.18634,6.1847,6.18572,14000000.0
2006-03-16 07:59:00,6.18544,6.18673,6.18544,6.18668,15000000.0
2006-03-16 08:00:00,6.18485,6.18666,6.18485,6.18666,10000000.0
2006-03-16 08:01:00,6.18676,6.18676,6.18511,6.1856,13000000.0
2006-03-16 08:02:00,6.18543,6.1868,6.18543,6.18655,14000000.0
2006-03-16 08:03:00,6.18608,6.18608,6.18543,6.18561,12000000.0
2006-03-16 08:04:00,6.18622,6.18702,6.18596,6.18659,16000000.0
2006-03-16 08:05:00,6.18621,6.18637,6.18525,6.18525,14000000.0
2006-03-16 08:06:00,6.18535,6.18663,6.18535,6.18598,19000000.0
2006-03-16 08:07:00,6.1862,6.18647,6.18516,6.18516,19000000.0
2006-03-16 08:08:00,6.18569,6.18577,6.18467,6.18533,11000000.0
2006-03-16 08:09:00,6.18479,6.18606,6.18479,6.18509,10000000.0
2006-03-16 08:10:00,6.18478,6.18675,6.18478,6.18612,16000000.0
2006-03-16 08:11:00,6.18528,6.1856,6.18482,6.18504,9000000.0
2006-03-16 08:12:00,6.18672,6.18672,6.18458,6.18486,10000000.0
2006-03-16 08:13:00,6.18373,6.1851,6.18352,6.18468,11000000.0
2006-03-16 08:14:00,6.1846,6.18531,6.18382,6.18469,12000000.0
2006-03-16 08:15:00,6.18452,6.18565,6.18439,6.18472,15000000.0
2006-03-16 08:16:00,6.18469,6.18469,6.18296,6.18443,14000000.0
2006-03-16 08:17:00,6.18344,6.1845,6.18326,6.1843,10000000.0
2006-03-16 08:18:00,6.18406,6.18449,6.18277,6.18412,9000000.0
2006-03-16 08:19:00,6.18428,6.18471,6.18369,6.18398,11000000.0
2006-03-16 08:20:00,6.18351,6.18368,6.18283,6.18288,11000000.0
2006-03-16 08:21:00,6.18353,6.18451,6.18324,6.18451,20000000.0
2006-03-16 08:22:00,6.18453,6.18472,6.18447,6.18465,8000000.0
2006-03-16 08:23:00,6.18415,6.18415,6.18253,6.18303,12000000.0
2006-03-16 08:24:00,6.18283,6.18401,6.18283,6.18401,13000000.0
2006-03-16 08:25:00,6.18418,6.18472,6.18287,6.18458,12000000.0
2006-03-16 08:26:00,6.18461,6.18508,6.18341,6.18451,13000000.0
2006-03-16 08:27:00,6.18481,6.18549,6.18449,6.18467,11000000.0
2006-03-16 08:28:00,6.18401,6.18496,6.18378,6.18434,8000000.0
2006-03-16 08:29:00,6.18337,6.18467,6.18281,6.18373,12000000.0
2006-03-16 08:30:00,6.18423,6.18504,6.1839,6.18426,11000000.0
2006-03-16 08:31:00,6.18459,6.18551,6.18418,6.18551,10000000.0
2006-03-16 08:32:00,6.18518,6.18637,6.18484,6.18576,13000000.0
2006-03-16 08:33:00,6.18603,6.1868,6.18542,6.18676,11000000.0
2006-03-16 08:34:00,6.18723,6.18809,6.18685,6.18784,17000000.0
2006-03-16 08:35:00,6.18803,6.18814,6.1863,6.18762,11000000.0
2006-03-16 08:36:00,6.1883,6.18894,6.18727,6.18876,10000000.0
2006-03-16 08:37:00,6.18933,6.18933,6.188,6.18832,9000000.0
2006-03-16 08:38:00,6.18832,6.18863,6.18716,6.18848,18000000.0
2006-03-16 08:39:00,6.18797,6.18819,6.18711,6.18738,8000000.0
2006-03-16 08:40:00,6.18767,6.18856,6.18734,6.18846,7000000.0
2006-03-16 08:41:00,6.18804,6.18805,6.18737,6.1874,16000000.0
2006-03-16 08:42:00,6.18856,6.18871,6.1884,6.18871,14000000.0
2006-03-16 08:43:00,6.19225,6.19225,6.18727,6.18727,12000000.0
2006-03-16 08:44:00,6.18682,6.18769,6.18665,6.18759,9000000.0
2006-03-16 08:45:00,6.18628,6.1873,6.18617,6.18726,18000000.0
2006-03-16 08:46:00,6.18641,6.1878,6.18632,6.18691,14000000.0
2006-03-16 08:47:00,6.18759,6.18797,6.18738,6.18786,18000000.0
2006-03-16 08:48:00,6.18721,6.18798,6.18663,6.18798,12000000.0
2006-03-16 08:49:00,6.18732,6.18785,6.18634,6.18781,14000000.0
2006-03-16 08:50:00,6.18633,6.18669,6.18596,6.18636,16000000.0
2006-03-16 08:51:00,6.18674,6.1876,6.18645,6.18705,21000000.0
2006-03-16 08:52:00,6.18686,6.18983,6.18663,6.18693,20000000.0
2006-03-16 08:53:00,6.18789,6.18789,6.18678,6.18774,7000000.0
2006-03-16 08:54:00,6.188,6.18823,6.18656,6.18703,17000000.0
2006-03-16 08:55:00,6.18658,6.18793,6.18658,6.18781,12000000.0
2006-03-16 08:56:00,6.18813,6.18813,6.18604,6.18641,17000000.0
2006-03-16 08:57:00,6.18654,6.18752,6.18654,6.18739,16000000.0
2006-03-16 08:58:00,6.18714,6.18762,6.18607,6.18737,12000000.0
2006-03-16 08:59:00,6.18677,6.1878,6.18677,6.18702,13000000.0
2006-03-16 09:00:00,6.18687,6.18793,6.18687,6.18793,17000000.0
2006-03-16 09:01:00,6.18779,6.18791,6.18687,6.18745,13000000.0
2006-03-16 09:02:00,6.18798,6.18837,6.18774,6.18837,8000000.0
2006-03-16 09:03:00,6.18856,6.18893,6.18744,6.18893,16000000.0
2006-03-16 09:04:00,6.18871,6.18937,6.18821,6.18935,8000000.0
2006-03-16 09:05:00,6.18918,6.19131,6.18885,6.19099,11000000.0
2006-03-16 09:06:00,6.19043,6.1914,6.18969,6.1897,10000000.0
2006-03-16 09:07:00,6.18994,6.19058,6.18915,6.19041,10000000.0
2006-03-16 09:08:00,6.1903,6.19114,6.18949,6.19083,19000000.0
2006-03-16 09:09:00,6.191,6.19175,6.18971,6.19175,16000000.0
2006-03-16 09:10:00,6.19162,6.19206,6.19027,6.19161,8000000.0
2006-03-16 09:11:00,6.19162,6.19206,6.19069,6.19149,11000000.0
2006-03-16 09:12:00,6.19176,6.19286,6.1911,6.19226,16000000.0
2006-03-16 09:13:00,6.19262,6.193,6.19101,6.19101,15000000.0
2006-03-16 09:14:00,6.19169,6.19278,6.19084,6.19148,17000000.0
2006-03-16 09:15:00,6.19297,6.193,6.19125,6.19172,12000000.0
2006-03-16 09:16:00,6.19237,6.19238,6.1912,6.19185,14000000.0
2006-03-16 09:17:00,6.19227,6.19344,6.19167,6.19204,14000000.0
2006-03-16 09:18:00,6.19252,6.19255,6.19137,6.19227,18000000.0
2006-03-16 09:19:00,6.19248,6.19305,6.19188,6.19211,14000000.0
2006-03-16 09:20:00,6.19192,6.19251,6.19063,6.19152,18000000.0
2006-03-16 09:21:00,6.19153,6.19214,6.1905,6.19148,17000000.0
2006-03-16 09:22:00,6.19102,6.19259,6.19014,6.19176,13000000.0
2006-03-16 09:23:00,6.19116,6.19116,6.18959,6.18959,12000000.0
2006-03-16 09:24:00,6.19008,6.1916,6.18976,6.19012,14000000.0
2006-03-16 09:25:00,6.19013,6.19049,6.18939,6.19007,9000000.0
2006-03-16 09:26:00,6.18879,6.19047,6.18832,6.18947,13000000.0
2006-03-16 09:27:00,6.18941,6.19007,6.18854,6.18955,13000000.0
2006-03-16 09:28:00,6.18997,6.19,6.18851,6.18992,19000000.0
2006-03-16 09:29:00,6.19077,6.19193,6.18975,6.19108,14000000.0
2006-03-16 09:30:00,6.19101,6.19176,6.19003,6.19107,15000000.0
2006-03-16 09:31:00,6.19012,6.19191,6.19012,6.19107,11000000.0
2006-03-16 09:32:00,6.19051,6.19123,6.18985,6.19049,16000000.0
2006-03-16 09:33:00,6.19106,6.19123,6.18952,6.19019,9000000.0
2006-03-16 09:34:00,6.19025,6.1924,6.18996,6.19232,18000000.0
2006-03-16 09:35:00,6.19286,6.19286,6.19128,6.19128,14000000.0
2006-03-16 09:36:00,6.19232,6.19273,6.19115,6.19217,16000000.0
2006-03-16 09:37:00,6.19119,6.19183,6.1899,6.19053,20000000.0
2006-03-16 09:38:00,6.19151,6.19178,6.19034,6.19041,19000000.0
2006-03-16 09:39:00,6.18997,6.19165,6.18948,6.19165,16000000.0
2006-03-16 09:40:00,6.19132,6.19138,6.19049,6.19138,12000000.0
2006-03-16 09:41:00,6.19073,6.19147,6.18962,6.19073,18000000.0
2006-03-16 09:42:00,6.19114,6.19114,6.18819,6.18892,16000000.0
2006-03-16 09:43:00,6.18853,6.18967,6.18827,6.18925,15000000.0
2006-03-16 09:44:00,6.18954,6.18968,6.18839,6.18907,13000000.0
2006-03-16 09:45:00,6.18895,6.19052,6.18848,6.19045,13000000.0
2006-03-16 09:46:00,6.18942,6.19104,6.18942,6.19021,17000000.0
2006-03-16 09:47:00,6.18892,6.18987,6.18824,6.18824,13000000.0
2006-03-16 09:48:00,6.18876,6.18955,6.18786,6.18921,16000000.0
2006-03-16 09:49:00,6.18858,6.18911,6.18777,6.18792,17000000.0
2006-03-16 09:50:00,6.18741,6.18984,6.18741,6.18822,12000000.0
2006-03-16 09:51:00,6.18747,6.18747,6.18538,6.18538,16000000.0
2006-03-16 09:52:00,6.18667,6.18675,6.1849,6.1849,16000000.0
2006-03-16 09:53:00,6.184,6.18414,6.18254,6.18318,15000000.0
2006-03-16 09:54:00,6.18319,6.18319,6.18148,6.18255,15000000.0
2006-03-16 09:55:00,6.18199,6.18634,6.18163,6.18209,15000000.0
2006-03-16 09:56:00,6.18467,6.18467,6.18096,6.18342,17000000.0
2006-03-16 09:57:00,6.18371,6.18387,6.1823,6.1823,12000000.0
2006-03-16 09:58:00,6.18253,6.18253,6.18098,6.18128,14000000.0
2006-03-16 09:59:00,6.18123,6.18301,6.18123,6.18204,10000000.0
2006-03-16 10:00:00,6.18188,6.1822,6.18099,6.18111,11000000.0
2006-03-16 10:01:00,6.18075,6.18146,6.17932,6.18019,24000000.0
2006-03-16 10:02:00,6.18022,6.18169,6.17923,6.18144,14000000.0
2006-03-16 10:03:00,6.1806,6.18093,6.1789,6.18027,16000000.0
2006-03-16 10:04:00,6.18096,6.18175,6.17993,6.18117,10000000.0
2006-03-16 10:05:00,6.18027,6.18058,6.17939,6.17984,10000000.0
2006-03-16 10:06:00,6.17861,6.17914,6.17812,6.17914,9000000.0
2006-03-16 10:07:00,6.17944,6.18049,6.17849,6.17849,11000000.0
2006-03-16 10:08:00,6.18017,6.18033,6.17903,6.17969,9000000.0
2006-03-16 10:09:00,6.18076,6.181,6.17948,6.18048,11000000.0
2006-03-16 10:10:00,6.18021,6.18021,6.17929,6.18019,15000000.0
2006-03-16 10:11:00,6.17909,6.18059,6.17852,6.18039,16000000.0
2006-03-16 10:12:00,6.18034,6.18036,6.17839,6.17884,19000000.0
2006-03-16 10:13:00,6.17992,6.18008,6.17799,6.17799,9000000.0
2006-03-16 10:14:00,6.17846,6.17986,6.17846,6.17951,11000000.0
2006-03-16 10:15:00,6.17963,6.18016,6.17893,6.17945,8000000.0
2006-03-16 10:16:00,6.17999,6.1804,6.17951,6.18032,17000000.0
2006-03-16 10:17:00,6.18,6.18268,6.17926,6.18268,16000000.0
2006-03-16 10:18:00,6.18013,6.18034,6.17823,6.17922,16000000.0
2006-03-16 10:19:00,6.17957,6.17957,6.17844,6.17848,17000000.0
2006-03-16 10:20:00,6.17832,6.17888,6.1782,6.17888,16000000.0
2006-03-16 10:21:00,6.17847,6.17959,6.17787,6.17942,7000000.0
2006-03-16 10:22:00,6.17957,6.18039,6.17889,6.18034,10000000.0
2006-03-16 10:23:00,6.18008,6.18043,6.17892,6.18025,14000000.0
2006-03-16 10:24:00,6.17953,6.18124,6.17876,6.18108,13000000.0
2006-03-16 10:25:00,6.1812,6.18209,6.18002,6.18073,12000000.0
2006-03-16 10:26:00,6.18164,6.18221,6.18099,6.18213,11000000.0
2006-03-16 10:27:00,6.18116,6.18116,6.17969,6.18055,13000000.0
2006-03-16 10:28:00,6.17999,6.18123,6.17968,6.17968,13000000.0
2006-03-16 10:29:00,6.17967,6.18129,6.17967,6.18057,11000000.0
2006-03-16 10:30:00,6.18052,6.18092,6.17948,6.17948,9000000.0
2006-03-16 10:31:00,6.17944,6.18014,6.17915,6.17998,16000000.0
2006-03-16 10:32:00,6.1799,6.18051,6.17916,6.18013,9000000.0
2006-03-16 10:33:00,6.18039,6.1814,6.17995,6.18044,12000000.0
2006-03-16 10:34:00,6.18063,6.18093,6.1801,6.18093,11000000.0
2006-03-16 10:35:00,6.1816,6.18168,6.18138,6.18138,17000000.0
2006-03-16 10:36:00,6.18173,6.18193,6.18067,6.18136,10000000.0
2006-03-16 10:37:00,6.18028,6.1823,6.18026,6.1823,15000000.0
2006-03-16 10:38:00,6.18288,6.18288,6.18028,6.18141,17000000.0
2006-03-16 10:39:00,6.17989,6.18211,6.1797,6.18143,13000000.0
2006-03-16 10:40:00,6.18163,6.18163,6.18061,6.18061,10000000.0
2006-03-16 10:41:00,6.18052,6.18157,6.18035,6.18156,15000000.0
2006-03-16 10:42:00,6.18155,6.18155,6.17938,6.18132,12000000.0
2006-03-16 10:43:00,6.17994,6.18273,6.17994,6.18064,13000000.0
2006-03-16 10:44:00,6.18148,6.18148,6.18004,6.18099,12000000.0
2006-03-16 10:45:00,6.18038,6.18164,6.17981,6.18018,13000000.0
2006-03-16 10:46:00,6.1818,6.18269,6.18052,6.18052,13000000.0
2006-03-16 10:47:00,6.1814,6.18223,6.18112,6.18134,7000000.0
2006-03-16 10:48:00,6.18128,6.18334,6.18128,6.18233,12000000.0
2006-03-16 10:49:00,6.18065,6.18287,6.18054,6.18284,10000000.0
2006-03-16 10:50:00,6.18178,6.1826,6.18115,6.18193,14000000.0
2006-03-16 10:51:00,6.18267,6.18349,6.18107,6.18107,11000000.0
2006-03-16 10:52:00,6.1812,6.18285,6.1812,6.18188,20000000.0
2006-03-16 10:53:00,6.18207,6.18243,6.1809,6.18175,9000000.0
2006-03-16 10:54:00,6.18195,6.18248,6.18037,6.18168,18000000.0
2006-03-16 10:55:00,6.18228,6.18259,6.18168,6.18259,10000000.0
2006-03-16 10:56:00,6.18303,6.18303,6.1811,6.1811,11000000.0
2006-03-16 10:57:00,6.18186,6.18196,6.18091,6.18091,8000000.0
2006-03-16 10:58:00,6.18199,6.18202,6.18077,6.18077,10000000.0
2006-03-16 10:59:00,6.17976,6.18067,6.17866,6.17866,10000000.0
2006-03-16 11:00:00,6.18021,6.18063,6.17923,6.1803,15000000.0
2006-03-16 11:01:00,6.17887,6.18022,6.178,6.17908,12000000.0
2006-03-16 11:02:00,6.1785,6.17915,6.17813,6.17896,8000000.0
2006-03-16 11:03:00,6.17971,6.17971,6.17768,6.17768,11000000.0
2006-03-16 11:04:00,6.17764,6.1801,6.17764,6.17859,15000000.0
2006-03-16 11:05:00,6.1797,6.18084,6.1769,6.17881,17000000.0
2006-03-16 11:06:00,6.17787,6.17859,6.17717,6.17859,12000000.0
2006-03-16 11:07:00,6.17857,6.17857,6.17678,6.17678,11000000.0
2006-03-16 11:08:00,6.17632,6.17825,6.17632,6.17666,22000000.0
2006-03-16 11:09:00,6.17644,6.17828,6.17644,6.17746,9000000.0
2006-03-16 11:10:00,6.17705,6.17908,6.17705,6.17908,16000000.0
2006-03-16 11:11:00,6.17886,6.17906,6.17802,6.17836,7000000.0
2006-03-16 11:12:00,6.17849,6.17926,6.17849,6.17891,15000000.0
2006-03-16 11:13:00,6.17903,6.1792,6.17733,6.17867,11000000.0
2006-03-16 11:14:00,6.17719,6.17854,6.17719,6.17839,18000000.0
2006-03-16 11:15:00,6.17891,6.17891,6.1781,6.17812,11000000.0
2006-03-16 11:16:00,6.17828,6.17902,6.17715,6.17859,13000000.0
2006-03-16 11:17:00,6.17872,6.17872,6.17709,6.17824,13000000.0
2006-03-16 11:18:00,6.1786,6.1786,6.17728,6.17778,9000000.0
2006-03-16 11:19:00,6.17737,6.17749,6.17595,6.17689,17000000.0
2006-03-16 11:20:00,6.17735,6.17797,6.17638,6.17757,14000000.0
2006-03-16 11:21:00,6.17568,6.17689,6.17451,6.17451,14000000.0
2006-03-16 11:22:00,6.17598,6.17687,6.17517,6.17687,22000000.0
2006-03-16 11:23:00,6.17569,6.17666,6.17522,6.17661,8000000.0
2006-03-16 11:24:00,6.17589,6.17666,6.17522,6.17618,18000000.0
2006-03-16 11:25:00,6.17588,6.1764,6.17511,6.1764,9000000.0
2006-03-16 11:26:00,6.17521,6.17607,6.17469,6.17558,15000000.0
2006-03-16 11:27:00,6.17524,6.1759,6.17474,6.17478,10000000.0
2006-03-16 11:28:00,6.17554,6.17562,6.17396,6.17466,13000000.0
2006-03-16 11:29:00,6.17456,6.17581,6.17432,6.17498,17000000.0
2006-03-16 11:30:00,6.17488,6.17529,6.17414,6.17528,13000000.0
2006-03-16 11:31:00,6.17507,6.17573,6.17392,6.17473,12000000.0
2006-03-16 11:32:00,6.17667,6.17839,6.17638,6.17754,20000000.0
2006-03-16 11:33:00,6.17819,6.17842,6.17704,6.17817,16000000.0
2006-03-16 11:34:00,6.17857,6.17857,6.17717,6.17764,13000000.0
2006-03-16 11:35:00,6.17781,6.17854,6.17702,6.17827,14000000.0
2006-03-16 11:36:00,6.17816,6.17915,6.17794,6.17915,11000000.0
2006-03-16 11:37:00,6.17891,6.17895,6.17662,6.17686,16000000.0
2006-03-16 11:38:00,6.17686,6.17862,6.17686,6.17799,8000000.0
2006-03-16 11:39:00,6.17824,6.17886,6.1774,6.17788,11000000.0
2006-03-16 11:40:00,6.1781,6.17858,6.17701,6.17717,12000000.0
2006-03-16 11:41:00,6.17664,6.17672,6.1756,6.17672,10000000.0
2006-03-16 11:42:00,6.17691,6.17691,6.17494,6.17576,10000000.0
2006-03-16 11:43:00,6.17547,6.17547,6.17363,6.17489,17000000.0
2006-03-16 11:44:00,6.17575,6.17639,6.17575,6.17604,15000000.0
2006-03-16 11:45:00,6.17534,6.17609,6.17411,6.17427,16000000.0
2006-03-16 11:46:00,6.17449,6.17462,6.1726,6.17285,7000000.0
2006-03-16 11:47:00,6.17378,6.17407,6.17239,6.1738,16000000.0
2006-03-16 11:48:00,6.1727,6.17354,6.17207,6.17336,13000000.0
2006-03-16 11:49:00,6.17355,6.17355,6.17146,6.17196,10000000.0
2006-03-16 11:50:00,6.17254,6.17395,6.17174,6.17366,12000000.0
2006-03-16 11:51:00,6.17325,6.17421,6.17278,6.17336,14000000.0
2006-03-16 11:52:00,6.17378,6.17427,6.17269,6.17269,18000000.0
2006-03-16 11:53:00,6.17283,6.17405,6.17263,6.17389,16000000.0
2006-03-16 11:54:00,6.17323,6.17337,6.17203,6.17205,8000000.0
2006-03-16 11:55:00,6.17245,6.17299,6.17198,6.17215,8000000.0
2006-03-16 11:56:00,6.17216,6.17355,6.17182,6.17355,8000000.0
2006-03-16 11:57:00,6.17337,6.17425,6.17286,6.1731,11000000.0
2006-03-16 11:58:00,6.17351,6.17635,6.17351,6.17547,14000000.0
2006-03-16 11:59:00,6.17539,6.17761,6.17539,6.17651,11000000.0
2006-03-16 12:00:00,6.17675,6.17715,6.17609,6.17683,15000000.0
2006-03-16 12:01:00,6.17681,6.17756,6.17599,6.17633,13000000.0
2006-03-16 12:02:00,6.17671,6.17731,6.17523,6.17689,15000000.0
2006-03-16 12:03:00,6.17601,6.17647,6.17542,6.17603,11000000.0
2006-03-16 12:04:00,6.17664,6.17772,6.17652,6.17747,9000000.0
2006-03-16 12:05:00,6.1779,6.17809,6.17675,6.17681,9000000.0
2006-03-16 12:06:00,6.17717,6.17813,6.17689,6.17725,15000000.0
2006-03-16 12:07:00,6.17774,6.17839,6.17697,6.17793,11000000.0
2006-03-16 12:08:00,6.17817,6.17853,6.17751,6.17833,8000000.0
2006-03-16 12:09:00,6.17715,6.17892,6.17699,6.17822,18000000.0
2006-03-16 12:10:00,6.17696,6.17733,6.17542,6.17642,14000000.0
2006-03-16 12:11:00,6.17404,6.17533,6.17376,6.174,9000000.0
2006-03-16 12:12:00,6.17283,6.1731,6.16975,6.17086,18000000.0
2006-03-16 12:13:00,6.17106,6.17193,6.17004,6.17004,12000000.0
2006-03-16 12:14:00,6.17,6.1714,6.17,6.17004,10000000.0
2006-03-16 12:15:00,6.1697,6.17074,6.16872,6.16872,8000000.0
2006-03-16 12:16:00,6.16805,6.16859,6.16693,6.16789,14000000.0
2006-03-16 12:17:00,6.16722,6.16802,6.16609,6.16802,13000000.0
2006-03-16 12:18:00,6.16752,6.16837,6.16704,6.16782,10000000.0
2006-03-16 12:19:00,6.16674,6.16689,6.16561,6.16613,11000000.0
2006-03-16 12:20:00,6.16676,6.16859,6.1662,6.16859,8000000.0
2006-03-16 12:21:00,6.1693,6.17066,6.16861,6.16895,20000000.0
2006-03-16 12:22:00,6.16902,6.16979,6.16765,6.16893,14000000.0
2006-03-16 12:23:00,6.16924,6.16924,6.16792,6.16827,11000000.0
2006-03-16 12:24:00,6.16824,6.16963,6.16824,6.16944,17000000.0
2006-03-16 12:25:00,6.16945,6.16986,6.16792,6.16952,12000000.0
2006-03-16 12:26:00,6.17074,6.17153,6.16956,6.17037,7000000.0
2006-03-16 12:27:00,6.17076,6.17076,6.16986,6.17026,7000000.0
2006-03-16 12:28:00,6.1704,6.17049,6.16892,6.16994,19000000.0
2006-03-16 12:29:00,6.16923,6.17003,6.16862,6.16969,12000000.0
2006-03-16 12:30:00,6.16953,6.17049,6.16926,6.16984,10000000.0
2006-03-16 12:31:00,6.17013,6.17083,6.16873,6.17078,12000000.0
2006-03-16 12:32:00,6.17035,6.1706,6.16924,6.16942,12000000.0
2006-03-16 12:33:00,6.16949,6.16949,6.16774,6.16901,15000000.0
2006-03-16 12:34:00,6.16899,6.17016,6.16835,6.16904,12000000.0
2006-03-16 12:35:00,6.16961,6.16998,6.16879,6.16987,12000000.0
2006-03-16 12:36:00,6.16929,6.17011,6.16864,6.17011,15000000.0
2006-03-16 12:37:00,6.16946,6.17096,6.16946,6.17061,8000000.0
2006-03-16 12:38:00,6.17035,6.1714,6.16977,6.1713,15000000.0
2006-03-16 12:39:00,6.17078,6.17123,6.16966,6.17123,14000000.0
2006-03-16 12:40:00,6.1707,6.17103,6.16983,6.17039,18000000.0
2006-03-16 12:41:00,6.17061,6.17068,6.16884,6.1701,11000000.0
2006-03-16 12:42:00,6.16971,6.17003,6.16874,6.16979,17000000.0
2006-03-16 12:43:00,6.17028,6.17113,6.16904,6.16963,11000000.0
2006-03-16 12:44:00,6.16891,6.17026,6.16891,6.16896,13000000.0
2006-03-16 12:45:00,6.16908,6.17016,6.16908,6.16966,10000000.0
2006-03-16 12:46:00,6.16918,6.16988,6.16858,6.16935,20000000.0
2006-03-16 12:47:00,6.16932,6.16976,6.16868,6.16967,10000000.0
2006-03-16 12:48:00,6.16857,6.17054,6.16857,6.16957,10000000.0
2006-03-16 12:49:00,6.17026,6.17183,6.17002,6.17096,15000000.0
2006-03-16 12:50:00,6.16998,6.17112,6.16981,6.17052,14000000.0
2006-03-16 12:51:00,6.17101,6.17186,6.17047,6.17149,14000000.0
2006-03-16 12:52:00,6.17146,6.17176,6.17094,6.17149,9000000.0
2006-03-16 12:53:00,6.17036,6.17197,6.17035,6.17154,9000000.0
2006-03-16 12:54:00,6.17174,6.17205,6.17049,6.17172,20000000.0
2006-03-16 12:55:00,6.17146,6.17153,6.17024,6.17114,12000000.0
2006-03-16 12:56:00,6.17203,6.17241,6.17095,6.17169,7000000.0
2006-03-16 12:57:00,6.17186,6.17252,6.1712,6.17249,13000000.0
2006-03-16 12:58:00,6.17176,6.17272,6.17039,6.17184,16000000.0
2006-03-16 12:59:00,6.17219,6.17338,6.17162,6.17253,14000000.0
2006-03-16 13:00:00,6.17197,6.17232,6.17066,6.17175,12000000.0
2006-03-16 13:01:00,6.17362,6.17364,6.17185,6.17194,17000000.0
2006-03-16 13:02:00,6.17213,6.17317,6.17213,6.17262,10000000.0
2006-03-16 13:03:00,6.17203,6.17314,6.17148,6.17148,22000000.0
2006-03-16 13:04:00,6.17156,6.17208,6.17089,6.17199,20000000.0
2006-03-16 13:05:00,6.17274,6.17307,6.17171,6.17242,14000000.0
2006-03-16 13:06:00,6.17296,6.17315,6.17203,6.17257,17000000.0
2006-03-16 13:07:00,6.17271,6.17372,6.17182,6.17347,22000000.0
2006-03-16 13:08:00,6.17287,6.17322,6.17107,6.17193,12000000.0
2006-03-16 13:09:00,6.17101,6.17243,6.17097,6.17156,12000000.0
2006-03-16 13:10:00,6.17224,6.17383,6.17121,6.17121,20000000.0
2006-03-16 13:11:00,6.17096,6.17241,6.17059,6.17157,12000000.0
2006-03-16 13:12:00,6.17194,6.172,6.16979,6.1714,16000000.0
2006-03-16 13:13:00,6.17105,6.17196,6.17036,6.17106,14000000.0
2006-03-16 13:14:00,6.17151,6.17202,6.17087,6.17087,17000000.0
2006-03-16 13:15:00,6.17133,6.17299,6.17133,6.17299,7000000.0
2006-03-16 13:16:00,6.17305,6.17406,6.17294,6.17406,9000000.0
2006-03-16 13:17:00,6.17315,6.17423,6.17235,6.17235,15000000.0
2006-03-16 13:18:00,6.17338,6.17464,6.17323,6.17458,17000000.0
2006-03-16 13:19:00,6.17324,6.17625,6.1731,6.17511,15000000.0
2006-03-16 13:20:00,6.17488,6.17657,6.17333,6.1763,12000000.0
2006-03-16 13:21:00,6.17664,6.17778,6.17525,6.17525,24000000.0
2006-03-16 13:22:00,6.17644,6.17695,6.17456,6.17456,12000000.0
2006-03-16 13:23:00,6.17554,6.17596,6.17388,6.17484,12000000.0
2006-03-16 13:24:00,6.17491,6.17504,6.17378,6.17442,18000000.0
2006-03-16 13:25:00,6.17441,6.1752,6.17404,6.17472,12000000.0
2006-03-16 13:26:00,6.17557,6.17928,6.17505,6.17505,12000000.0
2006-03-16 13:27:00,6.17452,6.1751,6.17441,6.1751,9000000.0
2006-03-16 13:28:00,6.17527,6.17586,6.17469,6.17586,15000000.0
2006-03-16 13:29:00,6.17467,6.17609,6.17437,6.17545,14000000.0
2006-03-16 13:30:00,6.17534,6.17566,6.17457,6.17503,11000000.0
2006-03-16 13:31:00,6.17542,6.17557,6.17408,6.17453,11000000.0
2006-03-16 13:32:00,6.17476,6.17497,6.17412,6.17418,8000000.0
2006-03-16 13:33:00,6.17409,6.1763,6.17409,6.1763,14000000.0
2006-03-16 13:34:00,6.17456,6.17488,6.17417,6.17418,11000000.0
2006-03-16 13:35:00,6.17414,6.17475,6.17404,6.17472,16000000.0
2006-03-16 13:36:00,6.17461,6.17496,6.17441,6.17459,8000000.0
2006-03-16 13:37:00,6.17342,6.17489,6.17342,6.17384,17000000.0
2006-03-16 13:38:00,6.17311,6.17371,6.17208,6.17249,14000000.0
2006-03-16 13:39:00,6.17231,6.17275,6.17172,6.17174,10000000.0
2006-03-16 13:40:00,6.17281,6.17352,6.17198,6.17288,8000000.0
2006-03-16 13:41:00,6.172,6.17364,6.17183,6.17286,11000000.0
2006-03-16 13:42:00,6.17285,6.17318,6.17166,6.17318,14000000.0
2006-03-16 13:43:00,6.17353,6.17473,6.17287,6.17458,11000000.0
2006-03-16 13:44:00,6.17411,6.17492,6.17379,6.17379,11000000.0
2006-03-16 13:45:00,6.17485,6.17509,6.17396,6.17481,14000000.0
2006-03-16 13:46:00,6.17358,6.17505,6.17355,6.17442,11000000.0
2006-03-16 13:47:00,6.17482,6.17587,6.17422,6.17422,13000000.0
2006-03-16 13:48:00,6.17434,6.1762,6.17434,6.17542,14000000.0
2006-03-16 13:49:00,6.1753,6.17563,6.17387,6.17387,12000000.0
2006-03-16 13:50:00,6.17458,6.17542,6.17361,6.175,16000000.0
2006-03-16 13:51:00,6.17536,6.17546,6.17423,6.17546,14000000.0
2006-03-16 13:52:00,6.17542,6.17567,6.17437,6.17503,10000000.0
2006-03-16 13:53:00,6.17522,6.17582,6.17433,6.17453,10000000.0
2006-03-16 13:54:00,6.17632,6.17674,6.17555,6.17674,8000000.0
2006-03-16 13:55:00,6.177,6.177,6.17536,6.17536,13000000.0
2006-03-16 13:56:00,6.17488,6.17697,6.17488,6.17696,17000000.0
2006-03-16 13:57:00,6.17681,6.17681,6.17517,6.17639,13000000.0
2006-03-16 13:58:00,6.1757,6.17684,6.17521,6.17684,7000000.0
2006-03-16 13:59:00,6.17625,6.17636,6.17521,6.17536,9000000.0
2006-03-16 14:00:00,6.17648,6.17661,6.17464,6.17464,7000000.0
2006-03-16 14:01:00,6.17512,6.17698,6.17512,6.17523,11000000.0
2006-03-16 14:02:00,6.17524,6.1767,6.17496,6.1767,19000000.0
2006-03-16 14:03:00,6.17652,6.17688,6.17538,6.17649,13000000.0
2006-03-16 14:04:00,6.17726,6.17851,6.17593,6.17851,22000000.0
2006-03-16 14:05:00,6.17858,6.17935,6.17695,6.17695,17000000.0
2006-03-16 14:06:00,6.17652,6.1767,6.17617,6.17634,11000000.0
2006-03-16 14:07:00,6.17687,6.1771,6.17562,6.1771,9000000.0
2006-03-16 14:08:00,6.17719,6.17719,6.17592,6.17594,11000000.0
2006-03-16 14:09:00,6.17559,6.17821,6.17559,6.17769,12000000.0
2006-03-16 14:10:00,6.17665,6.17801,6.17665,6.17801,13000000.0
2006-03-16 14:11:00,6.17772,6.1779,6.17624,6.17696,14000000.0
2006-03-16 14:12:00,6.17708,6.17708,6.17589,6.17684,11000000.0
2006-03-16 14:13:00,6.17746,6.17766,6.17687,6.17687,11000000.0
2006-03-16 14:14:00,6.17694,6.17694,6.17585,6.17664,7000000.0
2006-03-16 14:15:00,6.17664,6.1772,6.17581,6.17581,14000000.0
2006-03-16 14:16:00,6.17621,6.17804,6.17621,6.17795,13000000.0
2006-03-16 14:17:00,6.17696,6.1781,6.17646,6.17697,22000000.0
2006-03-16 14:18:00,6.17655,6.17744,6.17585,6.17585,15000000.0
2006-03-16 14:19:00,6.17561,6.17712,6.17553,6.17598,12000000.0
2006-03-16 14:20:00,6.1753,6.17692,6.1753,6.17663,7000000.0
2006-03-16 14:21:00,6.17649,6.17761,6.17649,6.17651,13000000.0
2006-03-16 14:22:00,6.1764,6.1772,6.17613,6.1772,8000000.0
2006-03-16 14:23:00,6.17779,6.17803,6.17638,6.17672,11000000.0
2006-03-16 14:24:00,6.17685,6.17745,6.17598,6.17733,13000000.0
2006-03-16 14:25:00,6.17755,6.17755,6.17711,6.17746,15000000.0
2006-03-16 14:26:00,6.17787,6.17804,6.17706,6.17713,8000000.0
2006-03-16 14:27:00,6.17498,6.17637,6.17461,6.17515,10000000.0
2006-03-16 14:28:00,6.17432,6.17516,6.17407,6.17432,11000000.0
2006-03-16 14:29:00,6.17535,6.17535,6.1738,6.1738,21000000.0
2006-03-16 14:30:00,6.17383,6.17551,6.17383,6.17473,11000000.0
2006-03-16 14:31:00,6.17483,6.17559,6.17452,6.17512,17000000.0
2006-03-16 14:32:00,6.17523,6.17564,6.17395,6.17564,15000000.0
2006-03-16 14:33:00,6.17507,6.17585,6.17507,6.17582,8000000.0
2006-03-16 14:34:00,6.17567,6.17664,6.17525,6.17586,9000000.0
2006-03-16 14:35:00,6.17638,6.17735,6.17625,6.17735,11000000.0
2006-03-16 14:36:00,6.17783,6.17801,6.1762,6.1762,15000000.0
2006-03-16 14:37:00,6.17604,6.17683,6.17602,6.17628,8000000.0
2006-03-16 14:38:00,6.17628,6.17628,6.1753,6.1753,10000000.0
2006-03-16 14:39:00,6.17584,6.17666,6.1755,6.17553,19000000.0
2006-03-16 14:40:00,6.17627,6.17798,6.17627,6.17682,15000000.0
2006-03-16 14:41:00,6.17787,6.17862,6.17771,6.17807,15000000.0
2006-03-16 14:42:00,6.17785,6.17804,6.17687,6.17687,17000000.0
2006-03-16 14:43:00,6.17754,6.1777,6.17665,6.17696,15000000.0
2006-03-16 14:44:00,6.17688,6.17747,6.17624,6.17747,15000000.0
2006-03-16 14:45:00,6.17782,6.17857,6.17745,6.17857,9000000.0
2006-03-16 14:46:00,6.17837,6.17837,6.17738,6.17791,11000000.0
2006-03-16 14:47:00,6.17789,6.17818,6.17653,6.17746,12000000.0
2006-03-16 14:48:00,6.17597,6.1762,6.17432,6.17432,12000000.0
2006-03-16 14:49:00,6.17503,6.17804,6.17453,6.17546,12000000.0
2006-03-16 14:50:00,6.17434,6.17454,6.17223,6.17443,15000000.0
2006-03-16 14:51:00,6.17497,6.17777,6.17362,6.17362,10000000.0
2006-03-16 14:52:00,6.17304,6.17373,6.17304,6.17327,13000000.0
2006-03-16 14:53:00,6.1739,6.1739,6.17255,6.17275,13000000.0
2006-03-16 14:54:00,6.17264,6.17286,6.17218,6.17219,9000000.0
2006-03-16 14:55:00,6.17241,6.17336,6.1712,6.17254,16000000.0
2006-03-16 14:56:00,6.17301,6.1737,6.17236,6.1737,15000000.0
2006-03-16 14:57:00,6.17331,6.17332,6.1718,6.1718,15000000.0
2006-03-16 14:58:00,6.17282,6.17362,6.17193,6.17264,11000000.0
2006-03-16 14:59:00,6.17308,6.17308,6.1707,6.1707,14000000.0
2006-03-16 15:00:00,6.17184,6.17301,6.1718,6.17296,18000000.0
2006-03-16 15:01:00,6.17348,6.17357,6.17204,6.17357,12000000.0
2006-03-16 15:02:00,6.17259,6.17355,6.17196,6.17196,7000000.0
2006-03-16 15:03:00,6.17262,6.17469,6.17262,6.17416,18000000.0
2006-03-16 15:04:00,6.1737,6.17442,6.17248,6.1738,21000000.0
2006-03-16 15:05:00,6.17379,6.17403,6.17274,6.17311,13000000.0
2006-03-16 15:06:00,6.17343,6.17463,6.17304,6.17372,14000000.0
2006-03-16 15:07:00,6.17395,6.17454,6.17274,6.17397,22000000.0
2006-03-16 15:08:00,6.17398,6.17546,6.17377,6.17445,10000000.0
2006-03-16 15:09:00,6.17423,6.17653,6.17415,6.17653,9000000.0
2006-03-16 15:10:00,6.17625,6.17707,6.17516,6.17524,14000000.0
2006-03-16 15:11:00,6.17554,6.1767,6.17541,6.17606,12000000.0
2006-03-16 15:12:00,6.17727,6.17727,6.17503,6.17675,13000000.0
2006-03-16 15:13:00,6.17677,6.17677,6.17485,6.17485,12000000.0
2006-03-16 15:14:00,6.17459,6.17684,6.17459,6.17684,10000000.0
2006-03-16 15:15:00,6.17647,6.17647,6.17505,6.1756,16000000.0
2006-03-16 15:16:00,6.17507,6.17546,6.17347,6.17467,15000000.0
2006-03-16 15:17:00,6.17447,6.17594,6.17269,6.17287,14000000.0
2006-03-16 15:18:00,6.1738,6.17467,6.17333,6.1742,12000000.0
2006-03-16 15:19:00,6.17472,6.17472,6.17314,6.17349,11000000.0
2006-03-16 15:20:00,6.17292,6.17331,6.17124,6.1717,14000000.0
2006-03-16 15:21:00,6.17097,6.17142,6.16924,6.16924,14000000.0
2006-03-16 15:22:00,6.16891,6.16983,6.16832,6.16832,10000000.0
2006-03-16 15:23:00,6.16944,6.17126,6.16929,6.16929,11000000.0
2006-03-16 15:24:00,6.16924,6.16997,6.16867,6.16997,10000000.0
2006-03-16 15:25:00,6.16972,6.17064,6.16913,6.16985,16000000.0
2006-03-16 15:26:00,6.17001,6.17001,6.16769,6.16823,15000000.0
2006-03-16 15:27:00,6.1686,6.17064,6.1686,6.16966,10000000.0
2006-03-16 15:28:00,6.17005,6.17233,6.17005,6.17161,11000000.0
2006-03-16 15:29:00,6.17296,6.17418,6.17263,6.17399,19000000.0
2006-03-16 15:30:00,6.17238,6.17242,6.16407,6.16407,10000000.0
2006-03-16 15:31:00,6.16275,6.16329,6.15925,6.15925,14000000.0
2006-03-16 15:32:00,6.15906,6.16042,6.15839,6.15853,12000000.0
2006-03-16 15:33:00,6.15663,6.15663,6.15254,6.15437,20000000.0
2006-03-16 15:34:00,6.15505,6.15552,6.15404,6.15404,12000000.0
2006-03-16 15:35:00,6.15573,6.15768,6.1548,6.15768,12000000.0
2006-03-16 15:36:00,6.15815,6.15833,6.15729,6.15789,10000000.0
2006-03-16 15:37:00,6.15696,6.15717,6.15383,6.15475,10000000.0
2006-03-16 15:38:00,6.15414,6.15694,6.15414,6.15538,13000000.0
2006-03-16 15:39:00,6.15643,6.15646,6.15048,6.15048,7000000.0
2006-03-16 15:40:00,6.15087,6.15154,6.15029,6.15154,10000000.0
2006-03-16 15:41:00,6.15154,6.15158,6.1479,6.1479,9000000.0
2006-03-16 15:42:00,6.14685,6.14774,6.14578,6.14683,13000000.0
2006-03-16 15:43:00,6.14721,6.14814,6.14635,6.14814,16000000.0
2006-03-16 15:44:00,6.14831,6.14872,6.14684,6.14799,14000000.0
2006-03-16 15:45:00,6.14915,6.14972,6.14854,6.14854,15000000.0
2006-03-16 15:46:00,6.14982,6.15067,6.14812,6.14812,13000000.0
2006-03-16 15:47:00,6.14745,6.14868,6.14743,6.14793,9000000.0
2006-03-16 15:48:00,6.14728,6.14886,6.14728,6.14881,21000000.0
2006-03-16 15:49:00,6.15021,6.15225,6.14946,6.15225,23000000.0
2006-03-16 15:50:00,6.15229,6.15299,6.15127,6.1521,12000000.0
2006-03-16 15:51:00,6.15205,6.15205,6.14827,6.14983,19000000.0
2006-03-16 15:52:00,6.15018,6.15168,6.14971,6.15024,15000000.0
2006-03-16 15:53:00,6.15067,6.15104,6.14879,6.15078,14000000.0
2006-03-16 15:54:00,6.15117,6.15303,6.15117,6.15303,15000000.0
2006-03-16 15:55:00,6.15231,6.15241,6.15105,6.15178,12000000.0
2006-03-16 15:56:00,6.15087,6.15173,6.14974,6.15002,18000000.0
2006-03-16 15:57:00,6.15003,6.15017,6.14842,6.14842,10000000.0
2006-03-16 15:58:00,6.14775,6.14775,6.1435,6.14365,22000000.0
2006-03-16 15:59:00,6.14332,6.14541,6.14136,6.14495,12000000.0
2006-03-16 16:00:00,6.14589,6.14626,6.14315,6.14315,12000000.0
2006-03-16 16:01:00,6.14162,6.14214,6.13983,6.13983,12000000.0
2006-03-16 16:02:00,6.14083,6.14083,6.13853,6.13998,13000000.0
2006-03-16 16:03:00,6.13986,6.13992,6.13798,6.13867,13000000.0
2006-03-16 16:04:00,6.13819,6.14171,6.13807,6.14171,11000000.0
2006-03-16 16:05:00,6.14249,6.14305,6.14173,6.14224,9000000.0
2006-03-16 16:06:00,6.14257,6.14436,6.14114,6.14351,14000000.0
2006-03-16 16:07:00,6.1439,6.14439,6.14256,6.14256,15000000.0
2006-03-16 16:08:00,6.14342,6.14426,6.14272,6.14407,15000000.0
2006-03-16 16:09:00,6.14353,6.14395,6.14261,6.14385,17000000.0
2006-03-16 16:10:00,6.14388,6.1442,6.14183,6.14183,14000000.0
2006-03-16 16:11:00,6.14276,6.14282,6.1419,6.14241,9000000.0
2006-03-16 16:12:00,6.14136,6.1448,6.14136,6.1448,15000000.0
2006-03-16 16:13:00,6.14465,6.14607,6.14349,6.14349,14000000.0
2006-03-16 16:14:00,6.14322,6.14552,6.14262,6.14545,12000000.0
2006-03-16 16:15:00,6.14627,6.14767,6.14544,6.14645,14000000.0
2006-03-16 16:16:00,6.14581,6.14913,6.14581,6.14649,13000000.0
2006-03-16 16:17:00,6.14898,6.14985,6.14823,6.14825,18000000.0
2006-03-16 16:18:00,6.14784,6.14851,6.14685,6.14685,13000000.0
2006-03-16 16:19:00,6.14763,6.14782,6.14649,6.14653,8000000.0
2006-03-16 16:20:00,6.14659,6.14696,6.14502,6.14576,13000000.0
2006-03-16 16:21:00,6.14455,6.14484,6.14268,6.14422,12000000.0
2006-03-16 16:22:00,6.14365,6.14408,6.14271,6.14271,11000000.0
2006-03-16 16:23:00,6.14373,6.14858,6.14373,6.14533,14000000.0
2006-03-16 16:24:00,6.14356,6.14376,6.14179,6.14284,15000000.0
2006-03-16 16:25:00,6.14405,6.14566,6.14367,6.14566,11000000.0
2006-03-16 16:26:00,6.1448,6.14486,6.14288,6.14402,8000000.0
2006-03-16 16:27:00,6.14421,6.14426,6.14343,6.14398,10000000.0
2006-03-16 16:28:00,6.14505,6.14578,6.14411,6.14578,15000000.0
2006-03-16 16:29:00,6.14578,6.14671,6.14531,6.14657,7000000.0
2006-03-16 16:30:00,6.14756,6.14804,6.14638,6.14744,16000000.0
2006-03-16 16:31:00,6.14766,6.14877,6.14627,6.14831,14000000.0
2006-03-16 16:32:00,6.1482,6.1482,6.147,6.14795,7000000.0
2006-03-16 16:33:00,6.14754,6.14788,6.14682,6.14779,8000000.0
2006-03-16 16:34:00,6.14859,6.14859,6.14705,6.14858,8000000.0
2006-03-16 16:35:00,6.14917,6.14917,6.14755,6.14823,9000000.0
2006-03-16 16:36:00,6.14774,6.14779,6.14547,6.14547,13000000.0
2006-03-16 16:37:00,6.14509,6.14707,6.14509,6.14624,18000000.0
2006-03-16 16:38:00,6.14611,6.14778,6.1453,6.14627,18000000.0
2006-03-16 16:39:00,6.14646,6.14649,6.14464,6.14464,20000000.0
2006-03-16 16:40:00,6.14455,6.14538,6.14361,6.14432,13000000.0
2006-03-16 16:41:00,6.14293,6.1434,6.1419,6.14271,20000000.0
2006-03-16 16:42:00,6.14284,6.14509,6.14284,6.14433,18000000.0
2006-03-16 16:43:00,6.14448,6.14489,6.14259,6.14361,15000000.0
2006-03-16 16:44:00,6.14382,6.14478,6.14315,6.14423,20000000.0
2006-03-16 16:45:00,6.14405,6.14435,6.14361,6.14387,13000000.0
2006-03-16 16:46:00,6.14386,6.14564,6.14321,6.14515,15000000.0
2006-03-16 16:47:00,6.14604,6.14611,6.14379,6.14437,8000000.0
2006-03-16 16:48:00,6.14411,6.14501,6.14359,6.14366,11000000.0
2006-03-16 16:49:00,6.14299,6.14342,6.14189,6.14229,12000000.0
2006-03-16 16:50:00,6.14231,6.14336,6.14149,6.1427,15000000.0
2006-03-16 16:51:00,6.14275,6.14321,6.14211,6.14321,18000000.0
2006-03-16 16:52:00,6.14341,6.14459,6.14285,6.14315,14000000.0
2006-03-16 16:53:00,6.14299,6.14382,6.14275,6.14313,8000000.0
2006-03-16 16:54:00,6.14276,6.14276,6.1402,6.14049,11000000.0
2006-03-16 16:55:00,6.14075,6.14075,6.13736,6.13764,12000000.0
2006-03-16 16:56:00,6.13845,6.14051,6.13826,6.14037,10000000.0
2006-03-16 16:57:00,6.14009,6.14063,6.13962,6.14052,8000000.0
2006-03-16 16:58:00,6.14069,6.14245,6.1405,6.14233,9000000.0
2006-03-16 16:59:00,6.14221,6.14295,6.14017,6.1419,13000000.0
2006-03-16 17:00:00,6.14182,6.14223,6.141,6.14155,11000000.0
2006-03-16 17:01:00,6.14124,6.14124,6.13973,6.14022,12000000.0
2006-03-16 17:02:00,6.13903,6.13978,6.13843,6.13978,10000000.0
2006-03-16 17:03:00,6.14022,6.14041,6.1391,6.14041,16000000.0
2006-03-16 17:04:00,6.13982,6.13996,6.13826,6.13826,13000000.0
2006-03-16 17:05:00,6.13757,6.13757,6.13403,6.13496,16000000.0
2006-03-16 17:06:00,6.13408,6.1342,6.13241,6.13327,12000000.0
2006-03-16 17:07:00,6.13311,6.13311,6.13181,6.1321,8000000.0
2006-03-16 17:08:00,6.13113,6.13113,6.12975,6.13054,21000000.0
2006-03-16 17:09:00,6.13069,6.13203,6.13069,6.13203,16000000.0
2006-03-16 17:10:00,6.13231,6.13231,6.1301,6.1304,11000000.0
2006-03-16 17:11:00,6.13103,6.13292,6.13103,6.13211,11000000.0
2006-03-16 17:12:00,6.13185,6.1321,6.13096,6.13096,9000000.0
2006-03-16 17:13:00,6.13078,6.13263,6.13078,6.13218,9000000.0
2006-03-16 17:14:00,6.13311,6.134,6.13267,6.13303,17000000.0
2006-03-16 17:15:00,6.13331,6.13408,6.13327,6.13395,11000000.0
2006-03-16 17:16:00,6.13229,6.13314,6.13106,6.13106,15000000.0
2006-03-16 17:17:00,6.13279,6.13634,6.13279,6.13634,13000000.0
2006-03-16 17:18:00,6.13655,6.13655,6.13445,6.13581,15000000.0
2006-03-16 17:19:00,6.13668,6.13746,6.1352,6.13578,17000000.0
2006-03-16 17:20:00,6.13803,6.13862,6.13696,6.13766,12000000.0
2006-03-16 17:21:00,6.13613,6.13882,6.13605,6.13882,7000000.0
2006-03-16 17:22:00,6.13894,6.13934,6.13815,6.13834,14000000.0
2006-03-16 17:23:00,6.13861,6.13861,6.13688,6.13688,13000000.0
2006-03-16 17:24:00,6.13829,6.13876,6.13732,6.13732,9000000.0
2006-03-16 17:25:00,6.13692,6.1382,6.13627,6.13656,11000000.0
2006-03-16 17:26:00,6.13648,6.13805,6.13485,6.13756,16000000.0
2006-03-16 17:27:00,6.13803,6.13917,6.13632,6.13632,9000000.0
2006-03-16 17:28:00,6.13616,6.13743,6.13541,6.13743,15000000.0
2006-03-16 17:29:00,6.13687,6.13699,6.13606,6.13699,11000000.0
2006-03-16 17:30:00,6.1365,6.13711,6.13558,6.13637,19000000.0
2006-03-16 17:31:00,6.13573,6.13603,6.13414,6.13414,11000000.0
2006-03-16 17:32:00,6.13351,6.13443,6.13284,6.13351,9000000.0
2006-03-16 17:33:00,6.13435,6.13435,6.1331,6.13338,10000000.0
2006-03-16 17:34:00,6.13139,6.13253,6.13041,6.13253,14000000.0
2006-03-16 17:35:00,6.13365,6.13408,6.13253,6.13374,13000000.0
2006-03-16 17:36:00,6.13351,6.13495,6.13318,6.13436,11000000.0
2006-03-16 17:37:00,6.13366,6.13504,6.13229,6.13504,15000000.0
2006-03-16 17:38:00,6.13483,6.13529,6.1336,6.13402,17000000.0
2006-03-16 17:39:00,6.1338,6.13408,6.13281,6.13343,8000000.0
2006-03-16 17:40:00,6.13441,6.13466,6.13357,6.13456,12000000.0
2006-03-16 17:41:00,6.13543,6.13671,6.13415,6.13639,21000000.0
2006-03-16 17:42:00,6.13558,6.13725,6.13536,6.13688,13000000.0
2006-03-16 17:43:00,6.13697,6.13767,6.13618,6.13693,11000000.0
2006-03-16 17:44:00,6.13784,6.13905,6.13758,6.13801,19000000.0
2006-03-16 17:45:00,6.1376,6.13855,6.13612,6.13855,10000000.0
2006-03-16 17:46:00,6.13831,6.13893,6.1374,6.13771,13000000.0
2006-03-16 17:47:00,6.13745,6.1383,6.13698,6.13821,9000000.0
2006-03-16 17:48:00,6.13912,6.1396,6.13754,6.13951,14000000.0
2006-03-16 17:49:00,6.13944,6.13944,6.13775,6.13775,14000000.0
2006-03-16 17:50:00,6.1389,6.1393,6.13803,6.1393,17000000.0
2006-03-16 17:51:00,6.14022,6.14118,6.13928,6.13993,13000000.0
2006-03-16 17:52:00,6.13878,6.1392,6.13767,6.13852,24000000.0
2006-03-16 17:53:00,6.13877,6.13877,6.13747,6.13856,16000000.0
2006-03-16 17:54:00,6.13821,6.13821,6.13564,6.1358,16000000.0
2006-03-16 17:55:00,6.13437,6.13558,6.13295,6.13402,13000000.0
2006-03-16 17:56:00,6.13318,6.13371,6.13175,6.13262,15000000.0
2006-03-16 17:57:00,6.13298,6.13318,6.13221,6.13235,10000000.0
2006-03-16 17:58:00,6.13138,6.13364,6.13119,6.13364,15000000.0
2006-03-16 17:59:00,6.13359,6.13371,6.13245,6.13261,13000000.0
2006-03-16 18:00:00,6.13372,6.13428,6.13281,6.13426,7000000.0
2006-03-16 18:01:00,6.13428,6.13654,6.13296,6.13371,18000000.0
2006-03-16 18:02:00,6.13431,6.13431,6.13284,6.13427,17000000.0
2006-03-16 18:03:00,6.13468,6.13576,6.13383,6.13424,16000000.0
2006-03-16 18:04:00,6.13507,6.13507,6.13096,6.13096,14000000.0
2006-03-16 18:05:00,6.13217,6.13217,6.12999,6.13064,13000000.0
2006-03-16 18:06:00,6.13009,6.13024,6.12734,6.12898,18000000.0
2006-03-16 18:07:00,6.12895,6.12975,6.12824,6.12933,12000000.0
2006-03-16 18:08:00,6.12923,6.13106,6.12884,6.13106,18000000.0
2006-03-16 18:09:00,6.13163,6.13163,6.12995,6.13068,12000000.0
2006-03-16 18:10:00,6.13057,6.13057,6.12862,6.12979,13000000.0
2006-03-16 18:11:00,6.12966,6.13133,6.12942,6.13088,10000000.0
2006-03-16 18:12:00,6.13063,6.13128,6.12942,6.13093,11000000.0
2006-03-16 18:13:00,6.13096,6.13136,6.12985,6.13042,14000000.0
2006-03-16 18:14:00,6.12949,6.13022,6.1286,6.13022,10000000.0
2006-03-16 18:15:00,6.12886,6.12993,6.12855,6.12993,10000000.0
2006-03-16 18:16:00,6.12897,6.12918,6.12806,6.12889,9000000.0
2006-03-16 18:17:00,6.12992,6.1302,6.12867,6.12868,18000000.0
2006-03-16 18:18:00,6.12854,6.12964,6.12726,6.1282,14000000.0
2006-03-16 18:19:00,6.12856,6.12925,6.12757,6.12768,10000000.0
2006-03-16 18:20:00,6.12797,6.12995,6.12797,6.12986,15000000.0
2006-03-16 18:21:00,6.13044,6.13129,6.12873,6.13016,18000000.0
2006-03-16 18:22:00,6.13017,6.13035,6.12845,6.12915,14000000.0
2006-03-16 18:23:00,6.12926,6.12926,6.12838,6.12838,7000000.0
2006-03-16 18:24:00,6.12838,6.13012,6.12838,6.12965,9000000.0
2006-03-16 18:25:00,6.12976,6.13082,6.12923,6.12934,13000000.0
2006-03-16 18:26:00,6.13033,6.13188,6.13033,6.13177,16000000.0
2006-03-16 18:27:00,6.13144,6.13262,6.13108,6.13234,14000000.0
2006-03-16 18:28:00,6.13298,6.13409,6.13226,6.13328,13000000.0
2006-03-16 18:29:00,6.13444,6.13505,6.13392,6.1346,11000000.0
2006-03-16 18:30:00,6.13494,6.13596,6.134,6.13555,16000000.0
2006-03-16 18:31:00,6.13458,6.13547,6.13334,6.13387,12000000.0
2006-03-16 18:32:00,6.13222,6.13264,6.1313,6.13249,11000000.0
2006-03-16 18:33:00,6.1324,6.13375,6.13171,6.13372,13000000.0
2006-03-16 18:34:00,6.13459,6.13472,6.13252,6.13386,13000000.0
2006-03-16 18:35:00,6.13431,6.13526,6.1334,6.1334,18000000.0
2006-03-16 18:36:00,6.13497,6.13573,6.13416,6.13486,18000000.0
2006-03-16 18:37:00,6.1352,6.1353,6.13306,6.13407,18000000.0
2006-03-16 18:38:00,6.13336,6.1347,6.13276,6.13399,11000000.0
2006-03-16 18:39:00,6.13401,6.13453,6.13314,6.13314,11000000.0
2006-03-16 18:40:00,6.13288,6.13531,6.13288,6.13499,14000000.0
2006-03-16 18:41:00,6.13514,6.13657,6.13496,6.13603,16000000.0
2006-03-16 18:42:00,6.13608,6.13631,6.13473,6.13587,14000000.0
2006-03-16 18:43:00,6.13635,6.1365,6.13538,6.1365,10000000.0
2006-03-16 18:44:00,6.1351,6.13601,6.13463,6.13532,13000000.0
2006-03-16 18:45:00,6.13503,6.13596,6.13421,6.13433,13000000.0
2006-03-16 18:46:00,6.13391,6.13511,6.13367,6.13431,12000000.0
2006-03-16 18:47:00,6.13431,6.13535,6.13369,6.13483,14000000.0
2006-03-16 18:48:00,6.13552,6.1358,6.13399,6.13422,15000000.0
2006-03-16 18:49:00,6.13383,6.13558,6.13363,6.13537,12000000.0
2006-03-16 18:50:00,6.13473,6.13496,6.13358,6.13358,9000000.0
2006-03-16 18:51:00,6.1336,6.13569,6.1336,6.13561,17000000.0
2006-03-16 18:52:00,6.13455,6.13571,6.13455,6.13514,9000000.0
2006-03-16 18:53:00,6.13569,6.13631,6.13475,6.13554,14000000.0
2006-03-16 18:54:00,6.13585,6.13694,6.13549,6.13563,14000000.0
2006-03-16 18:55:00,6.1359,6.13634,6.1355,6.13596,10000000.0
2006-03-16 18:56:00,6.13569,6.13594,6.13435,6.13465,16000000.0
2006-03-16 18:57:00,6.13565,6.13583,6.13482,6.13513,17000000.0
2006-03-16 18:58:00,6.13596,6.13596,6.1347,6.1354,14000000.0
2006-03-16 18:59:00,6.13557,6.13592,6.13514,6.13576,14000000.0
2006-03-16 19:00:00,6.13477,6.13486,6.13145,6.13172,15000000.0
2006-03-16 19:01:00,6.13146,6.13165,6.12926,6.12926,15000000.0
2006-03-16 19:02:00,6.12948,6.12998,6.12866,6.12945,14000000.0
2006-03-16 19:03:00,6.12861,6.13081,6.12861,6.13008,14000000.0
2006-03-16 19:04:00,6.12998,6.13001,6.12855,6.12923,12000000.0
2006-03-16 19:05:00,6.13,6.1317,6.12909,6.1313,15000000.0
2006-03-16 19:06:00,6.13235,6.13235,6.13093,6.13212,16000000.0
2006-03-16 19:07:00,6.13196,6.13232,6.12859,6.12877,20000000.0
2006-03-16 19:08:00,6.12894,6.12894,6.12589,6.1275,8000000.0
2006-03-16 19:09:00,6.12656,6.12809,6.12629,6.12632,17000000.0
2006-03-16 19:10:00,6.12803,6.12941,6.12759,6.12941,9000000.0
2006-03-16 19:11:00,6.12839,6.12841,6.12671,6.12832,16000000.0
2006-03-16 19:12:00,6.12903,6.13107,6.12826,6.12891,13000000.0
2006-03-16 19:13:00,6.12707,6.12795,6.12655,6.12739,10000000.0
2006-03-16 19:14:00,6.12712,6.12765,6.12598,6.12662,20000000.0
2006-03-16 19:15:00,6.12661,6.12708,6.12527,6.12527,12000000.0
2006-03-16 19:16:00,6.12479,6.12591,6.12413,6.12485,8000000.0
2006-03-16 19:17:00,6.12445,6.12445,6.12273,6.12273,18000000.0
2006-03-16 19:18:00,6.12381,6.12476,6.12264,6.12476,11000000.0
2006-03-16 19:19:00,6.12282,6.12474,6.1227,6.12456,12000000.0
2006-03-16 19:20:00,6.12568,6.12649,6.1253,6.12634,14000000.0
2006-03-16 19:21:00,6.12564,6.12644,6.12431,6.12523,13000000.0
2006-03-16 19:22:00,6.12585,6.12741,6.12574,6.12648,12000000.0
2006-03-16 19:23:00,6.12565,6.12687,6.12445,6.12445,14000000.0
2006-03-16 19:24:00,6.12381,6.12415,6.12165,6.1226,19000000.0
2006-03-16 19:25:00,6.12346,6.12351,6.12159,6.12282,8000000.0
2006-03-16 19:26:00,6.12265,6.12291,6.12144,6.1218,7000000.0
2006-03-16 19:27:00,6.1226,6.12285,6.12135,6.12135,20000000.0
2006-03-16 19:28:00,6.12109,6.12262,6.12036,6.12138,17000000.0
2006-03-16 19:29:00,6.12114,6.12184,6.12059,6.12099,10000000.0
2006-03-16 19:30:00,6.1206,6.1206,6.11772,6.11874,15000000.0
2006-03-16 19:31:00,6.11807,6.11887,6.11761,6.1187,11000000.0
2006-03-16 19:32:00,6.11904,6.11957,6.1186,6.11896,9000000.0
2006-03-16 19:33:00,6.1185,6.1185,6.11679,6.11704,14000000.0
2006-03-16 19:34:00,6.11655,6.11758,6.11631,6.11755,17000000.0
2006-03-16 19:35:00,6.11784,6.11858,6.11722,6.11858,8000000.0
2006-03-16 19:36:00,6.11828,6.11903,6.11741,6.11876,15000000.0
2006-03-16 19:37:00,6.11874,6.11897,6.11768,6.11801,8000000.0
2006-03-16 19:38:00,6.11851,6.11926,6.1176,6.11903,15000000.0
2006-03-16 19:39:00,6.11839,6.11964,6.11814,6.11814,17000000.0
2006-03-16 19:40:00,6.11818,6.11875,6.11757,6.11824,16000000.0
2006-03-16 19:41:00,6.1188,6.11924,6.11785,6.11878,11000000.0
2006-03-16 19:42:00,6.11882,6.12035,6.11846,6.11965,15000000.0
2006-03-16 19:43:00,6.11958,6.11993,6.11876,6.11876,14000000.0
2006-03-16 19:44:00,6.11901,6.12059,6.11901,6.11944,14000000.0
2006-03-16 19:45:00,6.11872,6.11934,6.1175,6.11831,15000000.0
2006-03-16 19:46:00,6.11725,6.11741,6.11541,6.1156,15000000.0
2006-03-16 19:47:00,6.1163,6.11708,6.11549,6.11613,16000000.0
2006-03-16 19:48:00,6.11627,6.11701,6.11541,6.11554,16000000.0
2006-03-16 19:49:00,6.11535,6.11735,6.11477,6.11609,8000000.0
2006-03-16 19:50:00,6.11605,6.11652,6.11535,6.11554,9000000.0
2006-03-16 19:51:00,6.11643,6.11685,6.11603,6.11611,19000000.0
2006-03-16 19:52:00,6.11626,6.11746,6.11589,6.11746,11000000.0
2006-03-16 19:53:00,6.11778,6.11799,6.11677,6.11798,14000000.0
2006-03-16 19:54:00,6.11739,6.11803,6.11627,6.11627,18000000.0
2006-03-16 19:55:00,6.11615,6.11929,6.11615,6.11929,13000000.0
2006-03-16 19:56:00,6.11949,6.11979,6.11828,6.1192,10000000.0
2006-03-16 19:57:00,6.11928,6.1212,6.1182,6.1208,16000000.0
2006-03-16 19:58:00,6.11991,6.12509,6.11991,6.12509,15000000.0
2006-03-16 19:59:00,6.12512,6.12544,6.12362,6.12365,14000000.0
2006-03-16 20:00:00,6.12266,6.12312,6.12215,6.1229,11000000.0
2006-03-16 20:01:00,6.12273,6.12283,6.12154,6.12176,24000000.0
2006-03-16 20:02:00,6.12301,6.12305,6.12155,6.12214,11000000.0
2006-03-16 20:03:00,6.12261,6.12596,6.12261,6.12512,11000000.0
2006-03-16 20:04:00,6.12486,6.12581,6.12421,6.12455,10000000.0
2006-03-16 20:05:00,6.1244,6.12484,6.12296,6.12441,17000000.0
2006-03-16 20:06:00,6.12478,6.12525,6.12353,6.12518,10000000.0
2006-03-16 20:07:00,6.12452,6.12452,6.12273,6.12299,14000000.0
2006-03-16 20:08:00,6.1229,6.12383,6.12228,6.12309,13000000.0
2006-03-16 20:09:00,6.12365,6.12418,6.12327,6.12357,11000000.0
2006-03-16 20:10:00,6.12306,6.12319,6.12201,6.12267,11000000.0
2006-03-16 20:11:00,6.12019,6.12063,6.11919,6.11919,9000000.0
2006-03-16 20:12:00,6.11955,6.12093,6.11936,6.12034,16000000.0
2006-03-16 20:13:00,6.12146,6.12237,6.12049,6.12102,11000000.0
2006-03-16 20:14:00,6.12037,6.12256,6.12037,6.12218,19000000.0
2006-03-16 20:15:00,6.12158,6.12428,6.12158,6.12385,13000000.0
2006-03-16 20:16:00,6.12349,6.12368,6.12159,6.12201,15000000.0
2006-03-16 20:17:00,6.12158,6.12172,6.12083,6.12152,8000000.0
2006-03-16 20:18:00,6.1221,6.1227,6.12164,6.12164,14000000.0
2006-03-16 20:19:00,6.12129,6.12177,6.12036,6.12154,14000000.0
2006-03-16 20:20:00,6.12117,6.12188,6.12056,6.12166,12000000.0
2006-03-16 20:21:00,6.12236,6.12236,6.12123,6.12141,9000000.0
2006-03-16 20:22:00,6.12169,6.12197,6.12082,6.12134,17000000.0
2006-03-16 20:23:00,6.1217,6.12226,6.12072,6.12072,11000000.0
2006-03-16 20:24:00,6.11996,6.12064,6.1192,6.1199,16000000.0
2006-03-16 20:25:00,6.11951,6.12038,6.1191,6.12038,11000000.0
2006-03-16 20:26:00,6.12037,6.12055,6.11992,6.12024,8000000.0
2006-03-16 20:27:00,6.1203,6.12042,6.11946,6.12005,13000000.0
2006-03-16 20:28:00,6.11981,6.12064,6.11917,6.12064,15000000.0
2006-03-16 20:29:00,6.12068,6.12137,6.1202,6.12097,16000000.0
2006-03-16 20:30:00,6.12123,6.12163,6.12022,6.12115,8000000.0
2006-03-16 20:31:00,6.12113,6.12169,6.12027,6.12123,18000000.0
2006-03-16 20:32:00,6.12088,6.12088,6.12017,6.12034,7000000.0
2006-03-16 20:33:00,6.12095,6.122,6.12071,6.12118,13000000.0
2006-03-16 20:34:00,6.12145,6.12238,6.12061,6.12061,13000000.0
2006-03-16 20:35:00,6.12017,6.12021,6.11999,6.12006,9000000.0
2006-03-16 20:36:00,6.12022,6.12022,6.11993,6.12008,17000000.0
2006-03-16 20:37:00,6.12075,6.12231,6.12068,6.12231,14000000.0
2006-03-16 20:38:00,6.12222,6.12381,6.12175,6.12189,16000000.0
2006-03-16 20:39:00,6.12226,6.1226,6.12169,6.12208,14000000.0
2006-03-16 20:40:00,6.12128,6.1228,6.12128,6.12275,17000000.0
2006-03-16 20:41:00,6.12337,6.12423,6.1229,6.124,16000000.0
2006-03-16 20:42:00,6.12301,6.12461,6.12295,6.12385,22000000.0
2006-03-16 20:43:00,6.12378,6.12463,6.12297,6.12409,18000000.0
2006-03-16 20:44:00,6.12255,6.12391,6.12251,6.12303,16000000.0
2006-03-16 20:45:00,6.1221,6.12351,6.1221,6.1228,8000000.0
2006-03-16 20:46:00,6.12207,6.12384,6.12207,6.12384,19000000.0
2006-03-16 20:47:00,6.12374,6.1239,6.12275,6.12275,12000000.0
2006-03-16 20:48:00,6.12278,6.1232,6.12197,6.12197,9000000.0
2006-03-16 20:49:00,6.12184,6.12272,6.12184,6.12208,19000000.0
2006-03-16 20:50:00,6.12177,6.12285,6.12166,6.12238,15000000.0
2006-03-16 20:51:00,6.12282,6.12289,6.122,6.12214,9000000.0
2006-03-16 20:52:00,6.12221,6.1229,6.12212,6.12272,11000000.0
2006-03-16 20:53:00,6.12196,6.12395,6.12138,6.12395,15000000.0
2006-03-16 20:54:00,6.12412,6.12469,6.123,6.123,12000000.0
2006-03-16 20:55:00,6.12281,6.12461,6.12281,6.1244,18000000.0
2006-03-16 20:56:00,6.12402,6.1245,6.12284,6.12312,12000000.0
2006-03-16 20:57:00,6.12381,6.12381,6.12212,6.12271,13000000.0
2006-03-16 20:58:00,6.12313,6.12345,6.12258,6.12282,11000000.0
2006-03-16 20:59:00,6.12345,6.12389,6.12243,6.12254,11000000.0
2006-03-16 21:00:00,6.12273,6.12392,6.12249,6.12292,17000000.0
2006-03-16 21:01:00,6.12308,6.12309,6.12257,6.12259,10000000.0
2006-03-16 21:02:00,6.12255,6.12321,6.12224,6.12297,8000000.0
2006-03-16 21:03:00,6.12185,6.12226,6.12072,6.12104,19000000.0
2006-03-16 21:04:00,6.12022,6.12063,6.11883,6.11912,18000000.0
2006-03-16 21:05:00,6.11888,6.1199,6.11833,6.11916,14000000.0
2006-03-16 21:06:00,6.11972,6.11994,6.11809,6.11809,12000000.0
2006-03-16 21:07:00,6.11816,6.11986,6.11816,6.11973,10000000.0
2006-03-16 21:08:00,6.12029,6.12104,6.11953,6.12104,14000000.0
2006-03-16 21:09:00,6.12086,6.12139,6.12005,6.12035,16000000.0
2006-03-16 21:10:00,6.12047,6.12107,6.11957,6.11957,15000000.0
2006-03-16 21:11:00,6.11931,6.1209,6.11931,6.12027,13000000.0
2006-03-16 21:12:00,6.11992,6.12005,6.11913,6.11963,10000000.0
2006-03-16 21:13:00,6.11966,6.1201,6.11894,6.11909,14000000.0
2006-03-16 21:14:00,6.11969,6.11998,6.11904,6.11904,10000000.0
2006-03-16 21:15:00,6.11917,6.1206,6.11917,6.11982,15000000.0
2006-03-16 21:16:00,6.12012,6.12052,6.11937,6.11937,11000000.0
2006-03-16 21:17:00,6.11989,6.12122,6.11969,6.12033,13000000.0
2006-03-16 21:18:00,6.12072,6.12179,6.12001,6.12141,17000000.0
2006-03-16 21:19:00,6.12116,6.12186,6.12099,6.12171,12000000.0
2006-03-16 21:20:00,6.12157,6.12248,6.12117,6.12206,14000000.0
2006-03-16 21:21:00,6.12259,6.12293,6.12207,6.12267,11000000.0
2006-03-16 21:22:00,6.12295,6.12301,6.12203,6.12242,9000000.0
2006-03-16 21:23:00,6.12195,6.12305,6.12123,6.12123,7000000.0
2006-03-16 21:24:00,6.12165,6.12211,6.1214,6.12168,11000000.0
2006-03-16 21:25:00,6.12202,6.12218,6.1206,6.1206,7000000.0
2006-03-16 21:26:00,6.12095,6.12212,6.12092,6.12118,13000000.0
2006-03-16 21:27:00,6.12081,6.12184,6.12025,6.12089,11000000.0
2006-03-16 21:28:00,6.12086,6.12144,6.11999,6.12099,15000000.0
2006-03-16 21:29:00,6.12113,6.12132,6.11971,6.12071,12000000.0
2006-03-16 21:30:00,6.12107,6.12165,6.12083,6.1213,10000000.0
2006-03-16 21:31:00,6.12181,6.12222,6.12093,6.12163,10000000.0
2006-03-16 21:32:00,6.12119,6.12264,6.12054,6.12083,12000000.0
2006-03-16 21:33:00,6.12105,6.1221,6.12019,6.12106,19000000.0
2006-03-16 21:34:00,6.1208,6.12109,6.11998,6.12025,8000000.0
2006-03-16 21:35:00,6.12032,6.12083,6.11933,6.11991,20000000.0
2006-03-16 21:36:00,6.11923,6.12126,6.11923,6.12126,19000000.0
2006-03-16 21:37:00,6.12049,6.12105,6.12018,6.12081,19000000.0
2006-03-16 21:38:00,6.12069,6.12069,6.11926,6.1203,13000000.0
2006-03-16 21:39:00,6.1208,6.12118,6.11991,6.12078,17000000.0
2006-03-16 21:40:00,6.12086,6.12132,6.12019,6.12062,7000000.0
2006-03-16 21:41:00,6.12069,6.12078,6.11977,6.11999,11000000.0
2006-03-16 21:42:00,6.12063,6.12083,6.11964,6.12083,18000000.0
2006-03-16 21:43:00,6.12047,6.12047,6.11902,6.11906,13000000.0
2006-03-16 21:44:00,6.12048,6.12061,6.11924,6.1197,16000000.0
2006-03-16 21:45:00,6.11963,6.12082,6.11963,6.12082,11000000.0
2006-03-16 21:46:00,6.12043,6.12168,6.11978,6.12049,13000000.0
2006-03-16 21:47:00,6.12039,6.12057,6.11903,6.12057,13000000.0
2006-03-16 21:48:00,6.11974,6.12097,6.11967,6.11967,17000000.0
2006-03-16 21:49:00,6.12044,6.12124,6.12009,6.12014,8000000.0
2006-03-16 21:50:00,6.12148,6.12148,6.11967,6.12055,11000000.0
2006-03-16 21:51:00,6.12065,6.12172,6.11992,6.1215,13000000.0
2006-03-16 21:52:00,6.12118,6.12129,6.12013,6.12091,13000000.0
2006-03-16 21:53:00,6.12109,6.12143,6.12013,6.1202,14000000.0
2006-03-16 21:54:00,6.1211,6.12125,6.12051,6.12121,11000000.0
2006-03-16 21:55:00,6.12059,6.12155,6.12053,6.12115,17000000.0
2006-03-16 21:56:00,6.12073,6.12119,6.11959,6.12019,12000000.0
2006-03-16 21:57:00,6.12054,6.12088,6.11956,6.11979,16000000.0
2006-03-16 21:58:00,6.12023,6.12159,6.12023,6.12057,9000000.0
2006-03-16 21:59:00,6.12144,6.12144,6.11973,6.12031,18000000.0
2006-03-16 22:00:00,6.12034,6.12083,6.11997,6.12045,13000000.0
2006-03-16 22:01:00,6.1208,6.12096,6.11971,6.11997,11000000.0
2006-03-16 22:02:00,6.12078,6.12078,6.1191,6.11986,17000000.0
2006-03-16 22:03:00,6.11956,6.12073,6.11898,6.12002,23000000.0
2006-03-16 22:04:00,6.11991,6.12037,6.11991,6.12017,15000000.0
2006-03-16 22:05:00,6.12056,6.12171,6.12045,6.12045,14000000.0
2006-03-16 22:06:00,6.12076,6.12163,6.12006,6.12163,15000000.0
2006-03-16 22:07:00,6.12068,6.12131,6.12038,6.12105,9000000.0
2006-03-16 22:08:00,6.12116,6.12131,6.11958,6.11958,18000000.0
2006-03-16 22:09:00,6.12058,6.1209,6.11962,6.11962,11000000.0
2006-03-16 22:10:00,6.11924,6.12046,6.11922,6.12014,7000000.0
2006-03-16 22:11:00,6.12038,6.12132,6.12038,6.12041,8000000.0
2006-03-16 22:12:00,6.1199,6.1221,6.1199,6.12179,16000000.0
2006-03-16 22:13:00,6.12199,6.12279,6.12155,6.1225,24000000.0
2006-03-16 22:14:00,6.12262,6.12501,6.12236,6.12462,9000000.0
2006-03-16 22:15:00,6.12373,6.12448,6.12346,6.12346,10000000.0
2006-03-16 22:16:00,6.12335,6.12396,6.12273,6.12366,13000000.0
2006-03-16 22:17:00,6.12396,6.12432,6.12258,6.12262,20000000.0
2006-03-16 22:18:00,6.12278,6.12402,6.12248,6.12326,11000000.0
2006-03-16 22:19:00,6.12259,6.12259,6.12033,6.12037,15000000.0
2006-03-16 22:20:00,6.12028,6.12102,6.11956,6.11968,16000000.0
2006-03-16 22:21:00,6.11932,6.12101,6.11882,6.11973,12000000.0
2006-03-16 22:22:00,6.1191,6.12067,6.1191,6.11938,14000000.0
2006-03-16 22:23:00,6.11986,6.12117,6.11986,6.1202,11000000.0
2006-03-16 22:24:00,6.12043,6.12077,6.12002,6.12002,16000000.0
2006-03-16 22:25:00,6.11961,6.12145,6.11961,6.12145,14000000.0
2006-03-16 22:26:00,6.12074,6.12101,6.11992,6.12027,10000000.0
2006-03-16 22:27:00,6.12069,6.12209,6.12057,6.12115,14000000.0
2006-03-16 22:28:00,6.12054,6.12174,6.12054,6.12143,12000000.0
2006-03-16 22:29:00,6.12102,6.12204,6.12035,6.1215,13000000.0
2006-03-16 22:30:00,6.12236,6.12271,6.12113,6.12181,8000000.0
2006-03-16 22:31:00,6.12218,6.12378,6.12158,6.12378,11000000.0
2006-03-16 22:32:00,6.12333,6.12387,6.12255,6.12359,20000000.0
2006-03-16 22:33:00,6.12216,6.12243,6.12078,6.12105,11000000.0
2006-03-16 22:34:00,6.12006,6.12286,6.12006,6.12204,10000000.0
2006-03-16 22:35:00,6.12172,6.12203,6.12097,6.1213,13000000.0
2006-03-16 22:36:00,6.12183,6.12325,6.12095,6.12095,9000000.0
2006-03-16 22:37:00,6.12042,6.12187,6.12042,6.12101,13000000.0
2006-03-16 22:38:00,6.12183,6.12247,6.12096,6.12096,9000000.0
2006-03-16 22:39:00,6.121,6.1229,6.121,6.12174,12000000.0
2006-03-16 22:40:00,6.12172,6.12297,6.12172,6.12214,9000000.0
2006-03-16 22:41:00,6.12221,6.12369,6.12221,6.12279,14000000.0
2006-03-16 22:42:00,6.12294,6.12345,6.12187,6.12243,13000000.0
2006-03-16 22:43:00,6.12269,6.12326,6.12197,6.12283,12000000.0
2006-03-16 22:44:00,6.12247,6.12247,6.12145,6.12152,15000000.0
2006-03-16 22:45:00,6.12107,6.12345,6.12107,6.12285,13000000.0
2006-03-16 22:46:00,6.12279,6.12327,6.12167,6.12231,14000000.0
2006-03-16 22:47:00,6.12216,6.12295,6.12192,6.12264,15000000.0
2006-03-16 22:48:00,6.12269,6.12269,6.12165,6.12165,13000000.0
2006-03-16 22:49:00,6.12152,6.12211,6.1209,6.1212,13000000.0
2006-03-16 22:50:00,6.1212,6.12172,6.12023,6.12023,15000000.0
2006-03-16 22:51:00,6.12061,6.12163,6.12061,6.12163,14000000.0
2006-03-16 22:52:00,6.12189,6.12189,6.12067,6.1212,9000000.0
2006-03-16 22:53:00,6.12117,6.12143,6.12054,6.12143,15000000.0
2006-03-16 22:54:00,6.12083,6.12137,6.1204,6.12077,17000000.0
2006-03-16 22:55:00,6.12078,6.12141,6.12035,6.12101,16000000.0
2006-03-16 22:56:00,6.12153,6.12323,6.12084,6.12323,13000000.0
2006-03-16 22:57:00,6.12205,6.12208,6.12183,6.122,8000000.0
2006-03-16 22:58:00,6.12204,6.12204,6.12071,6.12181,8000000.0
2006-03-16 22:59:00,6.12193,6.12193,6.12098,6.12098,19000000.0
2006-03-16 23:00:00,6.12173,6.12203,6.12059,6.1209,10000000.0
2006-03-16 23:01:00,6.1208,6.12085,6.11997,6.1204,7000000.0
2006-03-16 23:02:00,6.12053,6.1211,6.12014,6.12014,15000000.0
2006-03-16 23:03:00,6.12014,6.12128,6.12014,6.12065,17000000.0
2006-03-16 23:04:00,6.1202,6.1202,6.11987,6.12013,19000000.0
2006-03-16 23:05:00,6.12039,6.12203,6.12039,6.12056,9000000.0
2006-03-16 23:06:00,6.12064,6.12159,6.12064,6.12089,12000000.0
2006-03-16 23:07:00,6.12092,6.12236,6.12075,6.12174,14000000.0
2006-03-16 23:08:00,6.12104,6.12212,6.1209,6.12179,16000000.0
2006-03-16 23:09:00,6.12138,6.12218,6.12125,6.12125,9000000.0
2006-03-16 23:10:00,6.12122,6.12255,6.1212,6.1212,12000000.0
2006-03-16 23:11:00,6.12139,6.12309,6.12089,6.12164,14000000.0
2006-03-16 23:12:00,6.12158,6.12158,6.12081,6.12081,7000000.0
2006-03-16 23:13:00,6.12065,6.12072,6.12044,6.12059,14000000.0
2006-03-16 23:14:00,6.12082,6.12227,6.12082,6.12154,19000000.0
2006-03-16 23:15:00,6.12147,6.12147,6.12036,6.12044,13000000.0
2006-03-16 23:16:00,6.12045,6.12109,6.11986,6.11986,15000000.0
2006-03-16 23:17:00,6.12,6.12102,6.11985,6.12027,11000000.0
2006-03-16 23:18:00,6.12027,6.12056,6.11874,6.12056,12000000.0
2006-03-16 23:19:00,6.11918,6.11974,6.11882,6.11917,14000000.0
2006-03-16 23:20:00,6.11957,6.11993,6.11802,6.11937,19000000.0
2006-03-16 23:21:00,6.11811,6.11921,6.1175,6.11909,7000000.0
2006-03-16 23:22:00,6.11992,6.11992,6.11793,6.11793,15000000.0
2006-03-16 23:23:00,6.11871,6.11915,6.11824,6.11915,11000000.0
2006-03-16 23:24:00,6.11811,6.11876,6.11738,6.11755,14000000.0
2006-03-16 23:25:00,6.11761,6.11838,6.11744,6.11754,11000000.0
2006-03-16 23:26:00,6.1179,6.11894,6.11782,6.11795,14000000.0
2006-03-16 23:27:00,6.1177,6.11858,6.1177,6.11793,11000000.0
2006-03-16 23:28:00,6.11773,6.11924,6.11773,6.11851,12000000.0
2006-03-16 23:29:00,6.11873,6.11892,6.11825,6.11884,16000000.0
2006-03-16 23:30:00,6.11834,6.11957,6.11819,6.11889,20000000.0
2006-03-16 23:31:00,6.11863,6.11906,6.11775,6.11821,11000000.0
2006-03-16 23:32:00,6.11749,6.11905,6.11749,6.11756,16000000.0
2006-03-16 23:33:00,6.11818,6.11878,6.11739,6.11786,12000000.0
2006-03-16 23:34:00,6.11795,6.11894,6.11736,6.11793,13000000.0
2006-03-16 23:35:00,6.11732,6.11793,6.11631,6.11631,9000000.0
2006-03-16 23:36:00,6.11715,6.11868,6.11715,6.11822,9000000.0
2006-03-16 23:37:00,6.11798,6.11799,6.11773,6.11788,14000000.0
2006-03-16 23:38:00,6.11809,6.11905,6.11783,6.11816,13000000.0
2006-03-16 23:39:00,6.11801,6.11858,6.11771,6.11771,17000000.0
2006-03-16 23:40:00,6.11816,6.11915,6.11816,6.11819,12000000.0
2006-03-16 23:41:00,6.11809,6.11903,6.11797,6.11811,17000000.0
2006-03-16 23:42:00,6.11798,6.11902,6.11798,6.11819,22000000.0
2006-03-16 23:43:00,6.11812,6.11921,6.11812,6.11921,15000000.0
2006-03-16 23:44:00,6.11958,6.1198,6.11883,6.1198,14000000.0
2006-03-16 23:45:00,6.11872,6.12067,6.11872,6.1194,20000000.0
2006-03-16 23:46:00,6.12045,6.12045,6.11913,6.11931,14000000.0
2006-03-16 23:47:00,6.11917,6.11917,6.11888,6.11905,10000000.0
2006-03-16 23:48:00,6.11923,6.12008,6.11923,6.12008,18000000.0
2006-03-16 23:49:00,6.12042,6.12053,6.11919,6.12012,14000000.0
2006-03-16 23:50:00,6.12146,6.12156,6.12056,6.12066,13000000.0
2006-03-16 23:51:00,6.12083,6.12134,6.11985,6.12063,8000000.0
2006-03-16 23:52:00,6.12102,6.12135,6.11967,6.11967,16000000.0
2006-03-16 23:53:00,6.11962,6.12057,6.11947,6.11947,18000000.0
2006-03-16 23:54:00,6.11947,6.12116,6.11947,6.11949,12000000.0
2006-03-16 23:55:00,6.11911,6.12056,6.119,6.119,19000000.0
2006-03-16 23:56:00,6.11959,6.12017,6.11913,6.12002,14000000.0
2006-03-16 23:57:00,6.11991,6.12033,6.11891,6.12033,16000000.0
2006-03-16 23:58:00,6.11993,6.12004,6.11864,6.11864,13000000.0
2006-03-16 23:59:00,6.11787,6.11868,6.117,6.11723,14000000.0
2006-03-17 00:00:00,6.11748,6.11941,6.11748,6.1182,17000000.0
2006-03-17 00:01:00,6.11835,6.11975,6.11835,6.11975,12000000.0
2006-03-17 00:02:00,6.11829,6.12077,6.11829,6.12077,15000000.0
2006-03-17 00:03:00,6.12046,6.12084,6.11927,6.12006,14000000.0
2006-03-17 00:04:00,6.12004,6.12208,6.11968,6.1219,12000000.0
2006-03-17 00:05:00,6.12129,6.12168,6.12051,6.12052,12000000.0
2006-03-17 00:06:00,6.12029,6.12177,6.11999,6.12177,12000000.0
2006-03-17 00:07:00,6.12208,6.12211,6.12187,6.12193,11000000.0
2006-03-17 00:08:00,6.12195,6.12203,6.12051,6.12051,15000000.0
2006-03-17 00:09:00,6.12139,6.12147,6.11881,6.11962,12000000.0
2006-03-17 00:10:00,6.11957,6.11962,6.11857,6.11857,19000000.0
2006-03-17 00:11:00,6.11817,6.11986,6.11817,6.11967,8000000.0
2006-03-17 00:12:00,6.1205,6.12071,6.11878,6.11879,9000000.0
2006-03-17 00:13:00,6.11886,6.11915,6.11884,6.11886,13000000.0
2006-03-17 00:14:00,6.11926,6.11985,6.11901,6.11983,14000000.0
2006-03-17 00:15:00,6.11923,6.12064,6.11923,6.11975,12000000.0
2006-03-17 00:16:00,6.12102,6.1212,6.11985,6.12012,12000000.0
2006-03-17 00:17:00,6.12075,6.12129,6.1203,6.12058,10000000.0
2006-03-17 00:18:00,6.12076,6.12209,6.12076,6.12159,19000000.0
2006-03-17 00:19:00,6.12254,6.12267,6.12143,6.12157,12000000.0
2006-03-17 00:20:00,6.12208,6.12268,6.12199,6.12199,11000000.0
2006-03-17 00:21:00,6.12192,6.12268,6.12119,6.12202,14000000.0
2006-03-17 00:22:00,6.12161,6.12223,6.12092,6.12199,13000000.0
2006-03-17 00:23:00,6.12171,6.12244,6.12098,6.12162,13000000.0
2006-03-17 00:24:00,6.12193,6.12203,6.12101,6.12101,9000000.0
2006-03-17 00:25:00,6.12173,6.12173,6.11963,6.12006,13000000.0
2006-03-17 00:26:00,6.12092,6.12142,6.12012,6.12133,14000000.0
2006-03-17 00:27:00,6.12149,6.12261,6.12099,6.12145,15000000.0
2006-03-17 00:28:00,6.12265,6.1231,6.12207,6.12207,7000000.0
2006-03-17 00:29:00,6.12304,6.12331,6.12241,6.12242,17000000.0
2006-03-17 00:30:00,6.12225,6.12323,6.12193,6.12303,9000000.0
2006-03-17 00:31:00,6.12327,6.12378,6.1228,6.12341,13000000.0
2006-03-17 00:32:00,6.12461,6.1259,6.12394,6.1259,8000000.0
2006-03-17 00:33:00,6.12573,6.12621,6.12454,6.12472,19000000.0
2006-03-17 00:34:00,6.12553,6.12651,6.12481,6.12651,15000000.0
2006-03-17 00:35:00,6.12683,6.12713,6.12516,6.12542,12000000.0
2006-03-17 00:36:00,6.12528,6.12603,6.12505,6.12584,15000000.0
2006-03-17 00:37:00,6.12596,6.12597,6.12494,6.12498,15000000.0
2006-03-17 00:38:00,6.12572,6.1267,6.12533,6.1267,18000000.0
2006-03-17 00:39:00,6.12638,6.12638,6.12463,6.12573,20000000.0
2006-03-17 00:40:00,6.12587,6.12594,6.12566,6.12566,10000000.0
2006-03-17 00:41:00,6.12507,6.12507,6.12309,6.12309,9000000.0
2006-03-17 00:42:00,6.12291,6.12383,6.12237,6.12237,16000000.0
2006-03-17 00:43:00,6.12235,6.12409,6.12235,6.12317,16000000.0
2006-03-17 00:44:00,6.12291,6.12316,6.12229,6.12231,10000000.0
2006-03-17 00:45:00,6.12279,6.12416,6.12279,6.12286,16000000.0
2006-03-17 00:46:00,6.12271,6.12356,6.12227,6.1229,12000000.0
2006-03-17 00:47:00,6.12294,6.12338,6.12246,6.12277,8000000.0
2006-03-17 00:48:00,6.12225,6.12226,6.122,6.1221,16000000.0
2006-03-17 00:49:00,6.12249,6.1231,6.12218,6.12218,11000000.0
2006-03-17 00:50:00,6.12268,6.12376,6.12268,6.12331,9000000.0
2006-03-17 00:51:00,6.1232,6.12373,6.12261,6.12373,9000000.0
2006-03-17 00:52:00,6.12357,6.12357,6.12202,6.12208,18000000.0
2006-03-17 00:53:00,6.12219,6.12339,6.12216,6.12219,12000000.0
2006-03-17 00:54:00,6.12279,6.12487,6.12279,6.12417,12000000.0
2006-03-17 00:55:00,6.12407,6.12407,6.12303,6.12303,11000000.0
2006-03-17 00:56:00,6.12264,6.12277,6.12255,6.12269,14000000.0
2006-03-17 00:57:00,6.12257,6.12279,6.12257,6.12261,15000000.0
2006-03-17 00:58:00,6.12308,6.1241,6.12308,6.1241,9000000.0
2006-03-17 00:59:00,6.12382,6.12516,6.12337,6.12516,17000000.0
2006-03-17 01:00:00,6.12388,6.12432,6.12258,6.12377,12000000.0
2006-03-17 01:01:00,6.12277,6.12324,6.12162,6.12162,15000000.0
2006-03-17 01:02:00,6.12187,6.12331,6.12187,6.12267,10000000.0
2006-03-17 01:03:00,6.12294,6.12343,6.12239,6.12286,13000000.0
2006-03-17 01:04:00,6.12235,6.1235,6.12218,6.12349,13000000.0
2006-03-17 01:05:00,6.12391,6.12399,6.1228,6.1228,13000000.0
2006-03-17 01:06:00,6.12256,6.12359,6.12256,6.12342,12000000.0
2006-03-17 01:07:00,6.12334,6.12397,6.12289,6.12295,13000000.0
2006-03-17 01:08:00,6.12314,6.12441,6.12282,6.12368,15000000.0
2006-03-17 01:09:00,6.12415,6.12457,6.1233,6.12368,17000000.0
2006-03-17 01:10:00,6.12415,6.12441,6.1236,6.1236,10000000.0
2006-03-17 01:11:00,6.12402,6.12467,6.12385,6.12451,11000000.0
2006-03-17 01:12:00,6.12459,6.1261,6.12459,6.12533,10000000.0
2006-03-17 01:13:00,6.12538,6.12682,6.12533,6.12614,11000000.0
2006-03-17 01:14:00,6.12647,6.12647,6.12463,6.12561,13000000.0
2006-03-17 01:15:00,6.12548,6.1256,6.12435,6.12435,9000000.0
2006-03-17 01:16:00,6.12552,6.12583,6.12498,6.12542,12000000.0
2006-03-17 01:17:00,6.12595,6.12635,6.12576,6.12584,11000000.0
2006-03-17 01:18:00,6.12569,6.12608,6.12521,6.12521,12000000.0
2006-03-17 01:19:00,6.12528,6.12629,6.12528,6.12613,19000000.0
2006-03-17 01:20:00,6.12611,6.12638,6.12592,6.12612,11000000.0
2006-03-17 01:21:00,6.12574,6.12636,6.12508,6.12508,12000000.0
2006-03-17 01:22:00,6.12474,6.12597,6.12474,6.12597,9000000.0
2006-03-17 01:23:00,6.12592,6.12592,6.12453,6.1255,13000000.0
2006-03-17 01:24:00,6.12557,6.12557,6.12445,6.12445,14000000.0
2006-03-17 01:25:00,6.12484,6.12576,6.12455,6.12576,11000000.0
2006-03-17 01:26:00,6.12621,6.12628,6.12479,6.12479,10000000.0
2006-03-17 01:27:00,6.12591,6.12681,6.12545,6.1263,17000000.0
2006-03-17 01:28:00,6.12574,6.12681,6.12479,6.12676,13000000.0
2006-03-17 01:29:00,6.12531,6.12662,6.12531,6.12537,19000000.0
2006-03-17 01:30:00,6.12651,6.12688,6.12534,6.12674,15000000.0
2006-03-17 01:31:00,6.12649,6.12718,6.12537,6.12537,15000000.0
2006-03-17 01:32:00,6.12508,6.12508,6.12477,6.12502,12000000.0
2006-03-17 01:33:00,6.12484,6.12503,6.12484,6.12487,8000000.0
2006-03-17 01:34:00,6.12631,6.1266,6.12524,6.12524,18000000.0
2006-03-17 01:35:00,6.12499,6.12645,6.12499,6.12558,12000000.0
2006-03-17 01:36:00,6.12532,6.12555,6.12528,6.12541,16000000.0
2006-03-17 01:37:00,6.12537,6.12563,6.12537,6.12557,15000000.0
2006-03-17 01:38:00,6.12576,6.1268,6.12537,6.12658,18000000.0
2006-03-17 01:39:00,6.12639,6.12639,6.12523,6.12546,10000000.0
2006-03-17 01:40:00,6.12536,6.12615,6.12491,6.12593,11000000.0
2006-03-17 01:41:00,6.12558,6.12577,6.12479,6.12498,16000000.0
2006-03-17 01:42:00,6.12479,6.12593,6.12479,6.12533,14000000.0
2006-03-17 01:43:00,6.12492,6.12533,6.12399,6.12532,16000000.0
2006-03-17 01:44:00,6.12505,6.12534,6.12417,6.12424,15000000.0
2006-03-17 01:45:00,6.12469,6.12573,6.12469,6.12542,16000000.0
2006-03-17 01:46:00,6.12532,6.12603,6.12532,6.12595,9000000.0
2006-03-17 01:47:00,6.12608,6.12612,6.12459,6.12543,17000000.0
2006-03-17 01:48:00,6.12568,6.12608,6.1245,6.12591,16000000.0
2006-03-17 01:49:00,6.1252,6.1259,6.12488,6.12538,10000000.0
2006-03-17 01:50:00,6.12503,6.12503,6.1235,6.1235,11000000.0
2006-03-17 01:51:00,6.1238,6.12467,6.12345,6.12405,12000000.0
2006-03-17 01:52:00,6.12404,6.12448,6.12312,6.12312,12000000.0
2006-03-17 01:53:00,6.12312,6.1243,6.12289,6.12297,18000000.0
2006-03-17 01:54:00,6.12428,6.12438,6.12306,6.12306,14000000.0
2006-03-17 01:55:00,6.12269,6.1238,6.12195,6.12195,18000000.0
2006-03-17 01:56:00,6.12197,6.12261,6.12192,6.12255,8000000.0
2006-03-17 01:57:00,6.12293,6.1242,6.12286,6.12402,13000000.0
2006-03-17 01:58:00,6.12242,6.12375,6.12227,6.12326,11000000.0
2006-03-17 01:59:00,6.12331,6.12396,6.12277,6.12277,11000000.0
2006-03-17 02:00:00,6.12252,6.12396,6.12252,6.12256,16000000.0
2006-03-17 02:01:00,6.12384,6.12384,6.12277,6.12378,21000000.0
2006-03-17 02:02:00,6.12365,6.12365,6.12237,6.12271,10000000.0
2006-03-17 02:03:00,6.12393,6.12393,6.12345,6.12358,8000000.0
2006-03-17 02:04:00,6.12334,6.12334,6.12167,6.12249,14000000.0
2006-03-17 02:05:00,6.12133,6.12325,6.12128,6.12128,14000000.0
2006-03-17 02:06:00,6.12142,6.12289,6.12142,6.12143,15000000.0
2006-03-17 02:07:00,6.121,6.12255,6.12091,6.12255,10000000.0
2006-03-17 02:08:00,6.12134,6.12286,6.12088,6.12088,16000000.0
2006-03-17 02:09:00,6.12198,6.12304,6.12184,6.12242,18000000.0
2006-03-17 02:10:00,6.12259,6.12323,6.12155,6.12167,16000000.0
2006-03-17 02:11:00,6.12187,6.12292,6.12166,6.1223,14000000.0
2006-03-17 02:12:00,6.12295,6.1232,6.12284,6.1232,10000000.0
2006-03-17 02:13:00,6.12267,6.12282,6.12146,6.12251,15000000.0
2006-03-17 02:14:00,6.122,6.1225,6.1207,6.12161,19000000.0
2006-03-17 02:15:00,6.12191,6.12211,6.1209,6.12157,12000000.0
2006-03-17 02:16:00,6.12318,6.12318,6.1212,6.12168,18000000.0
2006-03-17 02:17:00,6.1219,6.12212,6.12112,6.1212,14000000.0
2006-03-17 02:18:00,6.12102,6.1219,6.12102,6.1219,12000000.0
2006-03-17 02:19:00,6.12206,6.12286,6.12175,6.12175,14000000.0
2006-03-17 02:20:00,6.1219,6.12277,6.12159,6.12159,13000000.0
2006-03-17 02:21:00,6.12135,6.12233,6.12134,6.12154,15000000.0
2006-03-17 02:22:00,6.12172,6.12242,6.12141,6.12141,13000000.0
2006-03-17 02:23:00,6.1219,6.12269,6.12166,6.12166,16000000.0
2006-03-17 02:24:00,6.12128,6.12272,6.12125,6.12125,17000000.0
2006-03-17 02:25:00,6.12149,6.12229,6.12149,6.12185,10000000.0
2006-03-17 02:26:00,6.12171,6.12289,6.12154,6.12216,13000000.0
2006-03-17 02:27:00,6.1225,6.12274,6.12215,6.12274,7000000.0
2006-03-17 02:28:00,6.12286,6.1232,6.12208,6.12236,9000000.0
2006-03-17 02:29:00,6.12299,6.12391,6.1223,6.12366,20000000.0
2006-03-17 02:30:00,6.12384,6.12395,6.12222,6.12222,11000000.0
2006-03-17 02:31:00,6.11994,6.12135,6.11984,6.12055,9000000.0
2006-03-17 02:32:00,6.12181,6.12184,6.1206,6.1206,13000000.0
2006-03-17 02:33:00,6.1212,6.12184,6.1203,6.1207,14000000.0
2006-03-17 02:34:00,6.11984,6.12126,6.11984,6.12126,17000000.0
2006-03-17 02:35:00,6.1212,6.12234,6.12105,6.12216,15000000.0
2006-03-17 02:36:00,6.1209,6.12211,6.1207,6.1207,14000000.0
2006-03-17 02:37:00,6.12093,6.12153,6.12055,6.12062,13000000.0
2006-03-17 02:38:00,6.11932,6.12013,6.11902,6.11996,14000000.0
2006-03-17 02:39:00,6.12023,6.12023,6.11894,6.11987,15000000.0
2006-03-17 02:40:00,6.1198,6.1205,6.11876,6.11876,12000000.0
2006-03-17 02:41:00,6.12032,6.12174,6.11958,6.12052,13000000.0
2006-03-17 02:42:00,6.12105,6.12115,6.1196,6.11979,16000000.0
2006-03-17 02:43:00,6.12031,6.12139,6.1189,6.11999,18000000.0
2006-03-17 02:44:00,6.12054,6.12098,6.11994,6.12001,10000000.0
2006-03-17 02:45:00,6.11981,6.12111,6.11958,6.12101,14000000.0
2006-03-17 02:46:00,6.12024,6.12067,6.11983,6.12044,18000000.0
2006-03-17 02:47:00,6.12094,6.12094,6.11925,6.11999,17000000.0
2006-03-17 02:48:00,6.11981,6.12087,6.11942,6.12005,7000000.0
2006-03-17 02:49:00,6.1204,6.12164,6.12037,6.12078,13000000.0
2006-03-17 02:50:00,6.1213,6.12156,6.1195,6.12115,14000000.0
2006-03-17 02:51:00,6.12059,6.12076,6.11913,6.11948,15000000.0
2006-03-17 02:52:00,6.1191,6.12055,6.11877,6.11877,15000000.0
2006-03-17 02:53:00,6.11888,6.11998,6.11888,6.11891,9000000.0
2006-03-17 02:54:00,6.11857,6.12005,6.1182,6.11863,13000000.0
2006-03-17 02:55:00,6.11934,6.11966,6.11803,6.11966,11000000.0
2006-03-17 02:56:00,6.12,6.12049,6.11853,6.11976,18000000.0
2006-03-17 02:57:00,6.11854,6.11957,6.11795,6.11921,13000000.0
2006-03-17 02:58:00,6.1192,6.12005,6.11887,6.11927,9000000.0
2006-03-17 02:59:00,6.11889,6.11986,6.11834,6.11885,14000000.0
2006-03-17 03:00:00,6.11888,6.12002,6.11856,6.12002,11000000.0
2006-03-17 03:01:00,6.12004,6.12092,6.11954,6.1203,11000000.0
2006-03-17 03:02:00,6.12085,6.12095,6.11992,6.11992,11000000.0
2006-03-17 03:03:00,6.11981,6.12115,6.11976,6.12037,23000000.0
2006-03-17 03:04:00,6.12022,6.12109,6.12005,6.12009,11000000.0
2006-03-17 03:05:00,6.12097,6.12273,6.12092,6.12273,17000000.0
2006-03-17 03:06:00,6.12202,6.12302,6.12121,6.12148,9000000.0
2006-03-17 03:07:00,6.12086,6.12136,6.12067,6.12098,15000000.0
2006-03-17 03:08:00,6.12106,6.12159,6.12017,6.12159,12000000.0
2006-03-17 03:09:00,6.1205,6.12102,6.11971,6.11971,15000000.0
2006-03-17 03:10:00,6.11961,6.12082,6.11953,6.12031,19000000.0
2006-03-17 03:11:00,6.12079,6.12109,6.11996,6.12006,15000000.0
2006-03-17 03:12:00,6.12001,6.12111,6.11981,6.12111,18000000.0
2006-03-17 03:13:00,6.12024,6.12148,6.12017,6.12077,18000000.0
2006-03-17 03:14:00,6.12028,6.12028,6.11978,6.11994,10000000.0
2006-03-17 03:15:00,6.11994,6.12126,6.11994,6.12126,7000000.0
2006-03-17 03:16:00,6.12064,6.12164,6.12013,6.12164,8000000.0
2006-03-17 03:17:00,6.12127,6.1213,6.12065,6.1213,10000000.0
2006-03-17 03:18:00,6.12095,6.12129,6.1202,6.12024,15000000.0
2006-03-17 03:19:00,6.12032,6.1215,6.12032,6.12063,10000000.0
2006-03-17 03:20:00,6.1217,6.12179,6.12075,6.12133,16000000.0
2006-03-17 03:21:00,6.12184,6.12254,6.12144,6.12236,11000000.0
2006-03-17 03:22:00,6.1218,6.12182,6.1205,6.12051,10000000.0
2006-03-17 03:23:00,6.12065,6.12167,6.12061,6.12061,12000000.0
2006-03-17 03:24:00,6.12098,6.12228,6.12095,6.12095,13000000.0
2006-03-17 03:25:00,6.1209,6.12139,6.12079,6.12084,11000000.0
2006-03-17 03:26:00,6.12069,6.12166,6.12063,6.121,13000000.0
2006-03-17 03:27:00,6.12125,6.12264,6.12085,6.12242,14000000.0
2006-03-17 03:28:00,6.12208,6.12231,6.12094,6.12207,18000000.0
2006-03-17 03:29:00,6.12241,6.12339,6.12174,6.12174,15000000.0
2006-03-17 03:30:00,6.12211,6.12331,6.12203,6.12331,10000000.0
2006-03-17 03:31:00,6.12221,6.12311,6.12188,6.12192,13000000.0
2006-03-17 03:32:00,6.12316,6.12376,6.12273,6.12288,16000000.0
2006-03-17 03:33:00,6.12297,6.12473,6.12297,6.12342,13000000.0
2006-03-17 03:34:00,6.12347,6.12434,6.12297,6.12297,16000000.0
2006-03-17 03:35:00,6.12292,6.12396,6.12249,6.12259,10000000.0
2006-03-17 03:36:00,6.12208,6.12369,6.12208,6.12343,11000000.0
2006-03-17 03:37:00,6.12299,6.12321,6.12213,6.12265,13000000.0
2006-03-17 03:38:00,6.12236,6.1232,6.12172,6.1232,13000000.0
2006-03-17 03:39:00,6.12292,6.12355,6.1223,6.1235,13000000.0
2006-03-17 03:40:00,6.12343,6.12343,6.12159,6.12167,12000000.0
2006-03-17 03:41:00,6.12297,6.12297,6.12155,6.12166,16000000.0
2006-03-17 03:42:00,6.12142,6.12232,6.12128,6.12128,21000000.0
2006-03-17 03:43:00,6.12138,6.12291,6.12138,6.12291,18000000.0
2006-03-17 03:44:00,6.1224,6.12333,6.12171,6.12292,15000000.0
2006-03-17 03:45:00,6.12218,6.12272,6.12166,6.12181,9000000.0
2006-03-17 03:46:00,6.12154,6.12267,6.1213,6.12159,8000000.0
2006-03-17 03:47:00,6.12149,6.12305,6.12149,6.123,11000000.0
2006-03-17 03:48:00,6.12266,6.12266,6.12132,6.12132,9000000.0
2006-03-17 03:49:00,6.12131,6.12272,6.12107,6.12238,16000000.0
2006-03-17 03:50:00,6.12263,6.12283,6.12093,6.12093,19000000.0
2006-03-17 03:51:00,6.12074,6.1215,6.12067,6.12113,9000000.0
2006-03-17 03:52:00,6.12208,6.12208,6.12133,6.12165,19000000.0
2006-03-17 03:53:00,6.12148,6.12234,6.12084,6.12084,10000000.0
2006-03-17 03:54:00,6.12039,6.12051,6.1202,6.12049,17000000.0
2006-03-17 03:55:00,6.12043,6.12153,6.12018,6.12103,16000000.0
2006-03-17 03:56:00,6.12126,6.12188,6.12123,6.12187,7000000.0
2006-03-17 03:57:00,6.12254,6.12307,6.12136,6.12307,11000000.0
2006-03-17 03:58:00,6.12294,6.12294,6.12188,6.12188,12000000.0
2006-03-17 03:59:00,6.12311,6.12357,6.12208,6.12235,17000000.0
2006-03-17 04:00:00,6.12268,6.12438,6.12258,6.12288,12000000.0
2006-03-17 04:01:00,6.12294,6.12349,6.122,6.12314,16000000.0
2006-03-17 04:02:00,6.12307,6.12338,6.12078,6.12078,14000000.0
2006-03-17 04:03:00,6.12191,6.12263,6.12112,6.12223,12000000.0
2006-03-17 04:04:00,6.12167,6.12248,6.12081,6.12186,16000000.0
2006-03-17 04:05:00,6.1221,6.12225,6.12098,6.12098,13000000.0
2006-03-17 04:06:00,6.12037,6.12177,6.12037,6.12047,16000000.0
2006-03-17 04:07:00,6.12061,6.12208,6.12017,6.12017,13000000.0
2006-03-17 04:08:00,6.1201,6.12024,6.12,6.12017,14000000.0
2006-03-17 04:09:00,6.12045,6.12098,6.12045,6.12098,10000000.0
2006-03-17 04:10:00,6.12009,6.12171,6.12009,6.12073,12000000.0
2006-03-17 04:11:00,6.12073,6.12088,6.12062,6.12062,14000000.0
2006-03-17 04:12:00,6.12067,6.12163,6.12052,6.12117,19000000.0
2006-03-17 04:13:00,6.12135,6.12157,6.12133,6.12152,20000000.0
2006-03-17 04:14:00,6.12145,6.12197,6.12068,6.12135,12000000.0
2006-03-17 04:15:00,6.12144,6.12187,6.12095,6.12144,8000000.0
2006-03-17 04:16:00,6.12191,6.12306,6.12191,6.1226,13000000.0
2006-03-17 04:17:00,6.12207,6.12415,6.12207,6.12267,15000000.0
2006-03-17 04:18:00,6.12223,6.12411,6.12216,6.1237,9000000.0
2006-03-17 04:19:00,6.12367,6.1247,6.12338,6.1247,12000000.0
2006-03-17 04:20:00,6.12451,6.12454,6.12356,6.12454,9000000.0
2006-03-17 04:21:00,6.12335,6.12364,6.12262,6.12326,17000000.0
2006-03-17 04:22:00,6.12379,6.12477,6.1232,6.12384,14000000.0
2006-03-17 04:23:00,6.12388,6.12388,6.12272,6.12362,10000000.0
2006-03-17 04:24:00,6.12378,6.12437,6.12301,6.12407,12000000.0
2006-03-17 04:25:00,6.12254,6.12388,6.12243,6.12336,10000000.0
2006-03-17 04:26:00,6.12334,6.12486,6.12334,6.12462,7000000.0
2006-03-17 04:27:00,6.12473,6.12563,6.12412,6.12456,15000000.0
2006-03-17 04:28:00,6.12445,6.1255,6.12445,6.12466,7000000.0
2006-03-17 04:29:00,6.12446,6.12588,6.12446,6.1258,14000000.0
2006-03-17 04:30:00,6.12749,6.13033,6.12714,6.12729,11000000.0
2006-03-17 04:31:00,6.12733,6.12865,6.12692,6.12793,15000000.0
2006-03-17 04:32:00,6.12897,6.12903,6.12729,6.12805,17000000.0
2006-03-17 04:33:00,6.12853,6.12952,6.12785,6.12952,14000000.0
2006-03-17 04:34:00,6.12876,6.12892,6.1275,6.12784,9000000.0
2006-03-17 04:35:00,6.12712,6.12845,6.12673,6.12744,12000000.0
2006-03-17 04:36:00,6.12773,6.12773,6.12611,6.12741,12000000.0
2006-03-17 04:37:00,6.12759,6.12759,6.12614,6.12614,12000000.0
2006-03-17 04:38:00,6.12665,6.12716,6.12552,6.12552,11000000.0
2006-03-17 04:39:00,6.12608,6.12759,6.12608,6.12725,17000000.0
2006-03-17 04:40:00,6.12719,6.12754,6.12711,6.12712,9000000.0
2006-03-17 04:41:00,6.12742,6.12799,6.12691,6.12784,10000000.0
2006-03-17 04:42:00,6.12744,6.12818,6.12696,6.12818,8000000.0
2006-03-17 04:43:00,6.12787,6.12792,6.12633,6.12696,18000000.0
2006-03-17 04:44:00,6.12708,6.12725,6.12697,6.12725,9000000.0
2006-03-17 04:45:00,6.12744,6.12787,6.12575,6.12575,9000000.0
2006-03-17 04:46:00,6.12661,6.12661,6.12563,6.12593,16000000.0
2006-03-17 04:47:00,6.12579,6.12669,6.12548,6.12627,12000000.0
2006-03-17 04:48:00,6.12622,6.12748,6.126,6.12689,10000000.0
2006-03-17 04:49:00,6.1266,6.12723,6.12563,6.12563,16000000.0
2006-03-17 04:50:00,6.12593,6.12701,6.12535,6.12535,16000000.0
2006-03-17 04:51:00,6.12592,6.12693,6.12585,6.12585,20000000.0
2006-03-17 04:52:00,6.12618,6.12725,6.12572,6.12572,13000000.0
2006-03-17 04:53:00,6.12578,6.12585,6.12456,6.12456,11000000.0
2006-03-17 04:54:00,6.12476,6.12599,6.12464,6.12529,11000000.0
2006-03-17 04:55:00,6.12516,6.12712,6.12516,6.12516,12000000.0
2006-03-17 04:56:00,6.12607,6.12662,6.12522,6.12543,16000000.0
2006-03-17 04:57:00,6.12627,6.12627,6.12605,6.12606,7000000.0
2006-03-17 04:58:00,6.12593,6.12611,6.12501,6.12501,13000000.0
2006-03-17 04:59:00,6.12521,6.12626,6.12509,6.12537,17000000.0
2006-03-17 05:00:00,6.12577,6.1266,6.12554,6.12626,10000000.0
2006-03-17 05:01:00,6.12623,6.12644,6.1255,6.12641,13000000.0
2006-03-17 05:02:00,6.12681,6.12681,6.1251,6.12533,18000000.0
2006-03-17 05:03:00,6.12531,6.1263,6.12531,6.12562,9000000.0
2006-03-17 05:04:00,6.12617,6.12702,6.12617,6.12651,12000000.0
2006-03-17 05:05:00,6.1268,6.127,6.12643,6.12673,10000000.0
2006-03-17 05:06:00,6.12707,6.12736,6.12707,6.12729,20000000.0
2006-03-17 05:07:00,6.12721,6.12758,6.12645,6.12707,10000000.0
2006-03-17 05:08:00,6.12708,6.12717,6.12615,6.12707,17000000.0
2006-03-17 05:09:00,6.12743,6.12827,6.12669,6.12706,15000000.0
2006-03-17 05:10:00,6.12692,6.12719,6.12607,6.12607,10000000.0
2006-03-17 05:11:00,6.12723,6.12723,6.12545,6.12723,16000000.0
2006-03-17 05:12:00,6.12618,6.12685,6.1258,6.12596,7000000.0
2006-03-17 05:13:00,6.12562,6.12562,6.12448,6.12448,12000000.0
2006-03-17 05:14:00,6.12432,6.12542,6.12415,6.12473,14000000.0
2006-03-17 05:15:00,6.12431,6.12504,6.12431,6.12504,16000000.0
2006-03-17 05:16:00,6.12476,6.12615,6.12439,6.12557,15000000.0
2006-03-17 05:17:00,6.12626,6.12626,6.12429,6.12429,10000000.0
2006-03-17 05:18:00,6.12477,6.12622,6.12477,6.12566,13000000.0
2006-03-17 05:19:00,6.12427,6.12525,6.12427,6.12524,13000000.0
2006-03-17 05:20:00,6.12552,6.12649,6.12475,6.12493,20000000.0
2006-03-17 05:21:00,6.12456,6.12468,6.12446,6.12465,9000000.0
2006-03-17 05:22:00,6.12479,6.12613,6.12479,6.12539,17000000.0
2006-03-17 05:23:00,6.12448,6.12538,6.12369,6.12528,14000000.0
2006-03-17 05:24:00,6.12526,6.12551,6.12434,6.12434,19000000.0
2006-03-17 05:25:00,6.125,6.12598,6.12452,6.12525,13000000.0
2006-03-17 05:26:00,6.12464,6.12609,6.1241,6.1249,13000000.0
2006-03-17 05:27:00,6.12463,6.12463,6.12351,6.12351,13000000.0
2006-03-17 05:28:00,6.12392,6.12563,6.12392,6.12488,10000000.0
2006-03-17 05:29:00,6.12504,6.12564,6.12428,6.12511,17000000.0
2006-03-17 05:30:00,6.12457,6.12526,6.12448,6.12463,21000000.0
2006-03-17 05:31:00,6.12459,6.12459,6.12339,6.12339,13000000.0
2006-03-17 05:32:00,6.12369,6.12455,6.12346,6.12455,16000000.0
2006-03-17 05:33:00,6.12459,6.12487,6.12452,6.12476,13000000.0
2006-03-17 05:34:00,6.12444,6.12527,6.12362,6.12362,13000000.0
2006-03-17 05:35:00,6.12338,6.12504,6.12338,6.12491,14000000.0
2006-03-17 05:36:00,6.12465,6.12482,6.12368,6.12399,18000000.0
2006-03-17 05:37:00,6.12411,6.12455,6.12365,6.12365,12000000.0
2006-03-17 05:38:00,6.12365,6.12465,6.12365,6.12441,13000000.0
2006-03-17 05:39:00,6.12452,6.12466,6.12376,6.12405,21000000.0
2006-03-17 05:40:00,6.12547,6.12562,6.12436,6.12458,14000000.0
2006-03-17 05:41:00,6.12424,6.12628,6.12424,6.12628,13000000.0
2006-03-17 05:42:00,6.1247,6.1247,6.12434,6.12434,8000000.0
2006-03-17 05:43:00,6.12465,6.12587,6.12465,6.12523,13000000.0
2006-03-17 05:44:00,6.12495,6.12547,6.12495,6.12547,13000000.0
2006-03-17 05:45:00,6.12565,6.12586,6.12551,6.12551,24000000.0
2006-03-17 05:46:00,6.12568,6.12568,6.12405,6.12488,14000000.0
2006-03-17 05:47:00,6.12428,6.1248,6.12354,6.12461,11000000.0
2006-03-17 05:48:00,6.12358,6.12458,6.12271,6.12418,18000000.0
2006-03-17 05:49:00,6.12349,6.12475,6.12349,6.124,10000000.0
2006-03-17 05:50:00,6.12511,6.12511,6.12361,6.12362,10000000.0
2006-03-17 05:51:00,6.12408,6.12452,6.12369,6.12435,11000000.0
2006-03-17 05:52:00,6.12447,6.12455,6.12425,6.12441,19000000.0
2006-03-17 05:53:00,6.12438,6.12438,6.12258,6.12277,15000000.0
2006-03-17 05:54:00,6.12288,6.12371,6.12288,6.12341,7000000.0
2006-03-17 05:55:00,6.12371,6.12416,6.12282,6.12282,12000000.0
2006-03-17 05:56:00,6.12261,6.12269,6.12238,6.12248,16000000.0
2006-03-17 05:57:00,6.12274,6.12397,6.12246,6.12246,11000000.0
2006-03-17 05:58:00,6.12232,6.1237,6.12232,6.12324,22000000.0
2006-03-17 05:59:00,6.12385,6.124,6.12303,6.12303,9000000.0
2006-03-17 06:00:00,6.12265,6.12269,6.12245,6.12257,17000000.0
2006-03-17 06:01:00,6.1226,6.12279,6.12241,6.12241,18000000.0
2006-03-17 06:02:00,6.12283,6.12464,6.12261,6.12346,18000000.0
2006-03-17 06:03:00,6.12309,6.12324,6.12258,6.12258,16000000.0
2006-03-17 06:04:00,6.1229,6.12487,6.1229,6.12448,8000000.0
2006-03-17 06:05:00,6.12418,6.12429,6.12289,6.12377,10000000.0
2006-03-17 06:06:00,6.1235,6.12428,6.12283,6.1231,27000000.0
2006-03-17 06:07:00,6.12299,6.12413,6.12281,6.12281,17000000.0
2006-03-17 06:08:00,6.1229,6.1239,6.1229,6.12358,14000000.0
2006-03-17 06:09:00,6.12375,6.12401,6.12375,6.12396,13000000.0
2006-03-17 06:10:00,6.12368,6.12399,6.12246,6.1238,14000000.0
2006-03-17 06:11:00,6.1238,6.124,6.12368,6.12371,16000000.0
2006-03-17 06:12:00,6.12395,6.12528,6.12316,6.12426,17000000.0
2006-03-17 06:13:00,6.12405,6.12445,6.12338,6.12428,14000000.0
2006-03-17 06:14:00,6.12364,6.12429,6.12258,6.12383,12000000.0
2006-03-17 06:15:00,6.12364,6.12451,6.12321,6.12451,13000000.0
2006-03-17 06:16:00,6.12369,6.12492,6.12344,6.12344,14000000.0
2006-03-17 06:17:00,6.1231,6.12419,6.1231,6.12318,11000000.0
2006-03-17 06:18:00,6.12324,6.12359,6.12324,6.12352,12000000.0
2006-03-17 06:19:00,6.12356,6.12359,6.12336,6.12347,19000000.0
2006-03-17 06:20:00,6.12335,6.12363,6.12335,6.12355,11000000.0
2006-03-17 06:21:00,6.12328,6.12354,6.12328,6.12353,9000000.0
2006-03-17 06:22:00,6.12362,6.12431,6.12282,6.12282,22000000.0
2006-03-17 06:23:00,6.12301,6.12388,6.12301,6.12331,18000000.0
2006-03-17 06:24:00,6.12298,6.12306,6.12282,6.12298,8000000.0
2006-03-17 06:25:00,6.12309,6.12416,6.12309,6.12416,9000000.0
2006-03-17 06:26:00,6.12508,6.12508,6.12372,6.12443,13000000.0
2006-03-17 06:27:00,6.12413,6.12467,6.12357,6.12382,15000000.0
2006-03-17 06:28:00,6.124,6.12439,6.12289,6.12424,18000000.0
2006-03-17 06:29:00,6.12376,6.12496,6.12297,6.12441,16000000.0
2006-03-17 06:30:00,6.12434,6.12482,6.12381,6.12421,10000000.0
2006-03-17 06:31:00,6.12343,6.12485,6.12343,6.12382,13000000.0
2006-03-17 06:32:00,6.1237,6.12479,6.12369,6.12416,10000000.0
2006-03-17 06:33:00,6.12422,6.12424,6.1235,6.12378,10000000.0
2006-03-17 06:34:00,6.12374,6.12379,6.12349,6.12373,15000000.0
2006-03-17 06:35:00,6.12361,6.1238,6.12355,6.12374,13000000.0
2006-03-17 06:36:00,6.12378,6.12455,6.12308,6.12394,23000000.0
2006-03-17 06:37:00,6.12418,6.12418,6.12293,6.12348,11000000.0
2006-03-17 06:38:00,6.12376,6.12482,6.12343,6.12361,17000000.0
2006-03-17 06:39:00,6.12351,6.12362,6.12339,6.12343,8000000.0
2006-03-17 06:40:00,6.12347,6.12358,6.12334,6.12352,15000000.0
2006-03-17 06:41:00,6.12332,6.12352,6.12326,6.12352,15000000.0
2006-03-17 06:42:00,6.12363,6.12363,6.12333,6.12348,16000000.0
2006-03-17 06:43:00,6.12325,6.12353,6.12325,6.12326,12000000.0
2006-03-17 06:44:00,6.12321,6.12453,6.12321,6.12435,13000000.0
2006-03-17 06:45:00,6.12355,6.12424,6.12291,6.12356,14000000.0
2006-03-17 06:46:00,6.12389,6.12445,6.12335,6.12358,12000000.0
2006-03-17 06:47:00,6.12319,6.1232,6.1228,6.12287,11000000.0
2006-03-17 06:48:00,6.12422,6.12447,6.12336,6.12437,15000000.0
2006-03-17 06:49:00,6.12358,6.12431,6.12347,6.12431,17000000.0
2006-03-17 06:50:00,6.12422,6.12443,6.12363,6.12387,13000000.0
2006-03-17 06:51:00,6.12333,6.12422,6.12333,6.12422,8000000.0
2006-03-17 06:52:00,6.12454,6.12454,6.12329,6.12382,14000000.0
2006-03-17 06:53:00,6.1241,6.12448,6.12332,6.12332,13000000.0
2006-03-17 06:54:00,6.12328,6.12417,6.12324,6.12326,8000000.0
2006-03-17 06:55:00,6.12361,6.12464,6.12361,6.12418,10000000.0
2006-03-17 06:56:00,6.12367,6.12389,6.12334,6.12358,11000000.0
2006-03-17 06:57:00,6.12431,6.12489,6.12393,6.12414,17000000.0
2006-03-17 06:58:00,6.12502,6.12502,6.12369,6.12466,12000000.0
2006-03-17 06:59:00,6.12464,6.12509,6.1243,6.1248,14000000.0
2006-03-17 07:00:00,6.12528,6.12537,6.12474,6.12487,11000000.0
2006-03-17 07:01:00,6.1249,6.12546,6.12479,6.12489,10000000.0
2006-03-17 07:02:00,6.125,6.12584,6.12428,6.12498,14000000.0
2006-03-17 07:03:00,6.12497,6.12526,6.12497,6.12519,7000000.0
2006-03-17 07:04:00,6.12447,6.1255,6.12415,6.12544,16000000.0
2006-03-17 07:05:00,6.12545,6.12588,6.12481,6.12554,15000000.0
2006-03-17 07:06:00,6.12456,6.12524,6.12418,6.12432,16000000.0
2006-03-17 07:07:00,6.12431,6.12567,6.12431,6.1245,12000000.0
2006-03-17 07:08:00,6.12457,6.126,6.12457,6.126,8000000.0
2006-03-17 07:09:00,6.12617,6.12617,6.12494,6.12551,8000000.0
2006-03-17 07:10:00,6.1258,6.12581,6.12501,6.12528,16000000.0
2006-03-17 07:11:00,6.12525,6.12626,6.12486,6.12585,17000000.0
2006-03-17 07:12:00,6.12547,6.1263,6.1251,6.12524,20000000.0
2006-03-17 07:13:00,6.12512,6.12552,6.12497,6.12552,18000000.0
2006-03-17 07:14:00,6.12552,6.12557,6.12534,6.12553,11000000.0
2006-03-17 07:15:00,6.12554,6.12621,6.12524,6.12524,18000000.0
2006-03-17 07:16:00,6.12502,6.12516,6.12441,6.12458,18000000.0
2006-03-17 07:17:00,6.12433,6.1252,6.1241,6.12519,12000000.0
2006-03-17 07:18:00,6.1253,6.12543,6.12381,6.12402,18000000.0
2006-03-17 07:19:00,6.12516,6.1254,6.123,6.123,14000000.0
2006-03-17 07:20:00,6.12334,6.12418,6.12288,6.12319,18000000.0
2006-03-17 07:21:00,6.12314,6.12491,6.12303,6.12454,13000000.0
2006-03-17 07:22:00,6.1245,6.12518,6.12354,6.12503,14000000.0
2006-03-17 07:23:00,6.12502,6.12502,6.12383,6.124,15000000.0
2006-03-17 07:24:00,6.12401,6.12474,6.12362,6.12388,16000000.0
2006-03-17 07:25:00,6.12419,6.12555,6.12407,6.12407,15000000.0
2006-03-17 07:26:00,6.12474,6.12476,6.12385,6.12399,13000000.0
2006-03-17 07:27:00,6.12401,6.12488,6.12401,6.12429,12000000.0
2006-03-17 07:28:00,6.12443,6.1246,6.12411,6.1244,22000000.0
2006-03-17 07:29:00,6.12441,6.12468,6.1244,6.1245,16000000.0
2006-03-17 07:30:00,6.12459,6.12522,6.12459,6.12519,14000000.0
2006-03-17 07:31:00,6.12415,6.12439,6.12412,6.12421,13000000.0
2006-03-17 07:32:00,6.12436,6.12436,6.12413,6.12429,9000000.0
2006-03-17 07:33:00,6.12449,6.12591,6.12449,6.12587,7000000.0
2006-03-17 07:34:00,6.12548,6.12555,6.12421,6.12555,18000000.0
2006-03-17 07:35:00,6.12526,6.12556,6.12451,6.12463,9000000.0
2006-03-17 07:36:00,6.12461,6.12485,6.12407,6.12441,13000000.0
2006-03-17 07:37:00,6.12476,6.12495,6.12321,6.12454,11000000.0
2006-03-17 07:38:00,6.12486,6.12608,6.12432,6.12608,11000000.0
2006-03-17 07:39:00,6.12533,6.12614,6.12485,6.12602,19000000.0
2006-03-17 07:40:00,6.12574,6.12574,6.12427,6.12453,11000000.0
2006-03-17 07:41:00,6.12444,6.12561,6.12442,6.12534,7000000.0
2006-03-17 07:42:00,6.12508,6.12515,6.12423,6.12423,13000000.0
2006-03-17 07:43:00,6.12419,6.1259,6.12419,6.12454,14000000.0
2006-03-17 07:44:00,6.12472,6.12633,6.12462,6.12475,10000000.0
2006-03-17 07:45:00,6.12512,6.12585,6.12484,6.12484,8000000.0
2006-03-17 07:46:00,6.12597,6.12631,6.12504,6.12504,13000000.0
2006-03-17 07:47:00,6.12528,6.12639,6.12528,6.12639,15000000.0
2006-03-17 07:48:00,6.12616,6.12626,6.12529,6.12529,13000000.0
2006-03-17 07:49:00,6.12552,6.12677,6.12552,6.12556,10000000.0
2006-03-17 07:50:00,6.12534,6.12623,6.12534,6.12623,17000000.0
2006-03-17 07:51:00,6.12618,6.12618,6.12505,6.12529,16000000.0
2006-03-17 07:52:00,6.12574,6.1266,6.12546,6.12631,13000000.0
2006-03-17 07:53:00,6.12563,6.12592,6.1249,6.12571,10000000.0
2006-03-17 07:54:00,6.12602,6.12649,6.12481,6.12629,11000000.0
2006-03-17 07:55:00,6.12645,6.12645,6.12517,6.12518,12000000.0
2006-03-17 07:56:00,6.1253,6.12549,6.12468,6.12512,13000000.0
2006-03-17 07:57:00,6.12585,6.12672,6.1254,6.1254,8000000.0
2006-03-17 07:58:00,6.12499,6.12699,6.12499,6.12557,14000000.0
2006-03-17 07:59:00,6.12663,6.12663,6.12515,6.12637,15000000.0
2006-03-17 08:00:00,6.12614,6.12718,6.12584,6.12584,10000000.0
2006-03-17 08:01:00,6.12672,6.12673,6.12519,6.12597,13000000.0
2006-03-17 08:02:00,6.12569,6.12629,6.12474,6.12525,14000000.0
2006-03-17 08:03:00,6.12592,6.12607,6.12457,6.12607,12000000.0
2006-03-17 08:04:00,6.12632,6.12647,6.12549,6.12569,16000000.0
2006-03-17 08:05:00,6.12658,6.12884,6.12658,6.12884,14000000.0
2006-03-17 08:06:00,6.12833,6.1287,6.12703,6.12766,19000000.0
2006-03-17 08:07:00,6.12767,6.1282,6.12697,6.12776,19000000.0
2006-03-17 08:08:00,6.12809,6.12809,6.12605,6.1263,11000000.0
2006-03-17 08:09:00,6.12563,6.12563,6.12464,6.12477,10000000.0
2006-03-17 08:10:00,6.12458,6.12647,6.12458,6.12626,16000000.0
2006-03-17 08:11:00,6.12564,6.12712,6.12532,6.12647,9000000.0
2006-03-17 08:12:00,6.12644,6.12673,6.12556,6.12642,10000000.0
2006-03-17 08:13:00,6.12607,6.12725,6.12594,6.12621,11000000.0
2006-03-17 08:14:00,6.12603,6.12731,6.12603,6.12608,12000000.0
2006-03-17 08:15:00,6.12664,6.12751,6.12636,6.12706,15000000.0
2006-03-17 08:16:00,6.12675,6.12706,6.12622,6.12642,14000000.0
2006-03-17 08:17:00,6.12606,6.12805,6.12606,6.12689,10000000.0
2006-03-17 08:18:00,6.12681,6.12791,6.12681,6.12746,9000000.0
2006-03-17 08:19:00,6.12708,6.12792,6.12659,6.1266,11000000.0
2006-03-17 08:20:00,6.12657,6.12791,6.12649,6.12671,11000000.0
2006-03-17 08:21:00,6.12804,6.12804,6.12642,6.12724,20000000.0
2006-03-17 08:22:00,6.12693,6.12711,6.12656,6.12663,8000000.0
2006-03-17 08:23:00,6.12682,6.1283,6.12682,6.1272,12000000.0
2006-03-17 08:24:00,6.12693,6.12801,6.12693,6.12698,13000000.0
2006-03-17 08:25:00,6.12693,6.12712,6.12543,6.12552,12000000.0
2006-03-17 08:26:00,6.12647,6.12647,6.12505,6.12539,13000000.0
2006-03-17 08:27:00,6.12491,6.12609,6.12483,6.12552,11000000.0
2006-03-17 08:28:00,6.12457,6.12535,6.12457,6.12466,8000000.0
2006-03-17 08:29:00,6.12495,6.12686,6.12495,6.12686,12000000.0
2006-03-17 08:30:00,6.12598,6.12618,6.12479,6.12479,11000000.0
2006-03-17 08:31:00,6.12515,6.12669,6.12515,6.12669,10000000.0
2006-03-17 08:32:00,6.12592,6.12592,6.12443,6.12451,13000000.0
2006-03-17 08:33:00,6.12334,6.12508,6.12315,6.12319,11000000.0
2006-03-17 08:34:00,6.12322,6.12435,6.12271,6.12412,17000000.0
2006-03-17 08:35:00,6.12355,6.12465,6.12355,6.1245,11000000.0
2006-03-17 08:36:00,6.12414,6.12414,6.12359,6.12388,10000000.0
2006-03-17 08:37:00,6.12465,6.12465,6.12325,6.12325,9000000.0
2006-03-17 08:38:00,6.12391,6.12528,6.12391,6.12517,18000000.0
2006-03-17 08:39:00,6.12544,6.12565,6.12481,6.12483,8000000.0
2006-03-17 08:40:00,6.12462,6.12506,6.12395,6.12407,7000000.0
2006-03-17 08:41:00,6.12433,6.12554,6.12433,6.12554,16000000.0
2006-03-17 08:42:00,6.12531,6.12582,6.12422,6.12541,14000000.0
2006-03-17 08:43:00,6.12582,6.12605,6.12448,6.12499,12000000.0
2006-03-17 08:44:00,6.12528,6.12598,6.12516,6.12521,9000000.0
2006-03-17 08:45:00,6.12528,6.12621,6.12528,6.12562,18000000.0
2006-03-17 08:46:00,6.12638,6.12685,6.12459,6.12522,14000000.0
2006-03-17 08:47:00,6.125,6.1256,6.12409,6.12424,18000000.0
2006-03-17 08:48:00,6.12374,6.1252,6.12331,6.12349,12000000.0
2006-03-17 08:49:00,6.12368,6.12572,6.12368,6.12455,14000000.0
2006-03-17 08:50:00,6.12485,6.1253,6.12405,6.12491,16000000.0
2006-03-17 08:51:00,6.12559,6.12775,6.12445,6.12548,21000000.0
2006-03-17 08:52:00,6.12513,6.12594,6.12413,6.12566,20000000.0
2006-03-17 08:53:00,6.12551,6.127,6.12517,6.12676,7000000.0
2006-03-17 08:54:00,6.12615,6.12678,6.12548,6.12678,17000000.0
2006-03-17 08:55:00,6.12672,6.12703,6.1258,6.12627,12000000.0
2006-03-17 08:56:00,6.12785,6.12924,6.12709,6.12924,17000000.0
2006-03-17 08:57:00,6.12786,6.12843,6.12687,6.12752,16000000.0
2006-03-17 08:58:00,6.12774,6.12848,6.12707,6.12718,12000000.0
2006-03-17 08:59:00,6.1274,6.12973,6.12737,6.12958,13000000.0
2006-03-17 09:00:00,6.12866,6.13065,6.12849,6.13065,17000000.0
2006-03-17 09:01:00,6.13049,6.13159,6.13017,6.13096,13000000.0
2006-03-17 09:02:00,6.13082,6.13145,6.12997,6.12997,8000000.0
2006-03-17 09:03:00,6.1303,6.1314,6.1299,6.1299,16000000.0
2006-03-17 09:04:00,6.13016,6.1315,6.13016,6.13146,8000000.0
2006-03-17 09:05:00,6.1315,6.13152,6.13065,6.1312,11000000.0
2006-03-17 09:06:00,6.13107,6.13201,6.13057,6.13057,10000000.0
2006-03-17 09:07:00,6.13,6.13107,6.12992,6.13051,10000000.0
2006-03-17 09:08:00,6.13064,6.13163,6.1304,6.1304,19000000.0
2006-03-17 09:09:00,6.13017,6.13272,6.13002,6.13249,16000000.0
2006-03-17 09:10:00,6.13272,6.13306,6.13146,6.13146,8000000.0
2006-03-17 09:11:00,6.13168,6.132,6.13108,6.1312,11000000.0
2006-03-17 09:12:00,6.13129,6.13295,6.13111,6.13295,16000000.0
2006-03-17 09:13:00,6.1336,6.13365,6.13229,6.13354,15000000.0
2006-03-17 09:14:00,6.13372,6.13411,6.13277,6.13332,17000000.0
2006-03-17 09:15:00,6.13399,6.13435,6.13287,6.13412,12000000.0
2006-03-17 09:16:00,6.13408,6.13448,6.13302,6.13406,14000000.0
2006-03-17 09:17:00,6.13406,6.1344,6.132,6.13234,14000000.0
2006-03-17 09:18:00,6.13246,6.13263,6.13147,6.13147,18000000.0
2006-03-17 09:19:00,6.13142,6.13354,6.13142,6.13241,14000000.0
2006-03-17 09:20:00,6.13284,6.13312,6.13137,6.13298,18000000.0
2006-03-17 09:21:00,6.13335,6.13338,6.13175,6.1321,17000000.0
2006-03-17 09:22:00,6.13237,6.13237,6.1307,6.13155,13000000.0
2006-03-17 09:23:00,6.13141,6.13186,6.13038,6.13078,12000000.0
2006-03-17 09:24:00,6.1318,6.13238,6.13108,6.13187,14000000.0
2006-03-17 09:25:00,6.13064,6.13184,6.13062,6.13068,9000000.0
2006-03-17 09:26:00,6.1309,6.13196,6.13063,6.13193,13000000.0
2006-03-17 09:27:00,6.13202,6.1323,6.13087,6.131,13000000.0
2006-03-17 09:28:00,6.13118,6.13237,6.13061,6.13118,19000000.0
2006-03-17 09:29:00,6.13138,6.13274,6.13102,6.13268,14000000.0
2006-03-17 09:30:00,6.13281,6.1343,6.13137,6.13324,15000000.0
2006-03-17 09:31:00,6.13351,6.13371,6.13217,6.1334,11000000.0
2006-03-17 09:32:00,6.13341,6.13356,6.13248,6.13249,16000000.0
2006-03-17 09:33:00,6.13285,6.13311,6.13153,6.13194,9000000.0
2006-03-17 09:34:00,6.13223,6.13279,6.13124,6.13172,18000000.0
2006-03-17 09:35:00,6.13162,6.13304,6.13136,6.13136,14000000.0
2006-03-17 09:36:00,6.13052,6.13119,6.12956,6.13114,16000000.0
2006-03-17 09:37:00,6.13071,6.1311,6.12943,6.13109,20000000.0
2006-03-17 09:38:00,6.13097,6.13217,6.13067,6.13133,19000000.0
2006-03-17 09:39:00,6.13183,6.13277,6.13113,6.13277,16000000.0
2006-03-17 09:40:00,6.13249,6.13268,6.13145,6.13259,12000000.0
2006-03-17 09:41:00,6.13179,6.13232,6.13059,6.1311,18000000.0
2006-03-17 09:42:00,6.13177,6.13366,6.13052,6.13366,16000000.0
2006-03-17 09:43:00,6.13317,6.13399,6.13246,6.1334,15000000.0
2006-03-17 09:44:00,6.13289,6.13411,6.13289,6.13337,13000000.0
2006-03-17 09:45:00,6.13434,6.13466,6.13332,6.13352,13000000.0
2006-03-17 09:46:00,6.13426,6.13445,6.13352,6.13409,17000000.0
2006-03-17 09:47:00,6.13394,6.13394,6.13191,6.13191,13000000.0
2006-03-17 09:48:00,6.13214,6.13295,6.13148,6.13176,16000000.0
2006-03-17 09:49:00,6.13186,6.13261,6.13136,6.13164,17000000.0
2006-03-17 09:50:00,6.13178,6.13387,6.13167,6.13316,12000000.0
2006-03-17 09:51:00,6.13347,6.13477,6.13227,6.13227,16000000.0
2006-03-17 09:52:00,6.13312,6.13341,6.13181,6.13278,16000000.0
2006-03-17 09:53:00,6.13237,6.13332,6.13205,6.1333,15000000.0
2006-03-17 09:54:00,6.13328,6.13328,6.1321,6.1326,15000000.0
2006-03-17 09:55:00,6.13327,6.13419,6.13258,6.13274,15000000.0
2006-03-17 09:56:00,6.13259,6.13428,6.13259,6.13428,17000000.0
2006-03-17 09:57:00,6.13443,6.13501,6.1332,6.13439,12000000.0
2006-03-17 09:58:00,6.13517,6.13575,6.13374,6.13456,14000000.0
2006-03-17 09:59:00,6.13485,6.13501,6.13356,6.13419,10000000.0
2006-03-17 10:00:00,6.13378,6.13487,6.13371,6.13487,11000000.0
2006-03-17 10:01:00,6.13356,6.13484,6.13306,6.13316,24000000.0
2006-03-17 10:02:00,6.13266,6.13348,6.13181,6.13181,14000000.0
2006-03-17 10:03:00,6.13252,6.13352,6.13182,6.13252,16000000.0
2006-03-17 10:04:00,6.13284,6.13367,6.13257,6.13331,10000000.0
2006-03-17 10:05:00,6.13271,6.13319,6.13181,6.13247,10000000.0
2006-03-17 10:06:00,6.13202,6.13424,6.13007,6.13043,9000000.0
2006-03-17 10:07:00,6.1308,6.13096,6.12792,6.12792,11000000.0
2006-03-17 10:08:00,6.12736,6.12774,6.12633,6.12633,9000000.0
2006-03-17 10:09:00,6.12611,6.12624,6.12521,6.12525,11000000.0
2006-03-17 10:10:00,6.12434,6.12763,6.12434,6.12608,15000000.0
2006-03-17 10:11:00,6.12683,6.12683,6.12462,6.12462,16000000.0
2006-03-17 10:12:00,6.12486,6.12712,6.12486,6.12712,19000000.0
2006-03-17 10:13:00,6.1268,6.12766,6.1262,6.12753,9000000.0
2006-03-17 10:14:00,6.12606,6.1273,6.12601,6.1273,11000000.0
2006-03-17 10:15:00,6.12693,6.12693,6.1257,6.1257,8000000.0
2006-03-17 10:16:00,6.12494,6.12662,6.12404,6.12567,17000000.0
2006-03-17 10:17:00,6.12502,6.12647,6.12387,6.12647,16000000.0
2006-03-17 10:18:00,6.12774,6.12981,6.12759,6.12916,16000000.0
2006-03-17 10:19:00,6.12915,6.13015,6.12777,6.12915,17000000.0
2006-03-17 10:20:00,6.12906,6.13018,6.12839,6.12941,16000000.0
2006-03-17 10:21:00,6.12929,6.12974,6.12868,6.12938,7000000.0
2006-03-17 10:22:00,6.12918,6.12934,6.1285,6.12869,10000000.0
2006-03-17 10:23:00,6.12836,6.12851,6.12691,6.12745,14000000.0
2006-03-17 10:24:00,6.12748,6.12867,6.12748,6.12803,13000000.0
2006-03-17 10:25:00,6.12719,6.12897,6.12719,6.12846,12000000.0
2006-03-17 10:26:00,6.12869,6.12939,6.12853,6.12903,11000000.0
2006-03-17 10:27:00,6.12856,6.12879,6.12713,6.12747,13000000.0
2006-03-17 10:28:00,6.1266,6.1269,6.12537,6.1269,13000000.0
2006-03-17 10:29:00,6.12643,6.12674,6.12586,6.12674,11000000.0
2006-03-17 10:30:00,6.12553,6.12692,6.12546,6.12632,9000000.0
2006-03-17 10:31:00,6.12777,6.12899,6.12625,6.12702,16000000.0
2006-03-17 10:32:00,6.12861,6.12949,6.12854,6.12926,9000000.0
2006-03-17 10:33:00,6.12993,6.13093,6.12881,6.13031,12000000.0
2006-03-17 10:34:00,6.12918,6.12972,6.12825,6.1294,11000000.0
2006-03-17 10:35:00,6.12979,6.13083,6.12869,6.12954,17000000.0
2006-03-17 10:36:00,6.12974,6.12974,6.12863,6.12961,10000000.0
2006-03-17 10:37:00,6.12969,6.12999,6.12846,6.12967,15000000.0
2006-03-17 10:38:00,6.12991,6.12991,6.12832,6.12847,17000000.0
2006-03-17 10:39:00,6.12827,6.12835,6.12642,6.12721,13000000.0
2006-03-17 10:40:00,6.12681,6.12739,6.12583,6.12583,10000000.0
2006-03-17 10:41:00,6.12506,6.12563,6.12415,6.12464,15000000.0
2006-03-17 10:42:00,6.12469,6.12617,6.12458,6.12578,12000000.0
2006-03-17 10:43:00,6.12611,6.12663,6.12509,6.12639,13000000.0
2006-03-17 10:44:00,6.12622,6.12622,6.12487,6.12557,12000000.0
2006-03-17 10:45:00,6.12571,6.12656,6.12504,6.126,13000000.0
2006-03-17 10:46:00,6.1264,6.1264,6.12474,6.12539,13000000.0
2006-03-17 10:47:00,6.12548,6.12658,6.12548,6.12597,7000000.0
2006-03-17 10:48:00,6.12545,6.12646,6.1249,6.12528,12000000.0
2006-03-17 10:49:00,6.12467,6.1254,6.12418,6.12492,10000000.0
2006-03-17 10:50:00,6.12478,6.12518,6.12376,6.12376,14000000.0
2006-03-17 10:51:00,6.12396,6.12396,6.12212,6.12289,11000000.0
2006-03-17 10:52:00,6.12312,6.1233,6.12136,6.12257,20000000.0
2006-03-17 10:53:00,6.12415,6.12511,6.12289,6.12311,9000000.0
2006-03-17 10:54:00,6.12235,6.12322,6.1217,6.12269,18000000.0
2006-03-17 10:55:00,6.12338,6.1243,6.12286,6.12353,10000000.0
2006-03-17 10:56:00,6.12424,6.12458,6.12326,6.12358,11000000.0
2006-03-17 10:57:00,6.1237,6.12454,6.12363,6.12439,8000000.0
2006-03-17 10:58:00,6.12306,6.12553,6.12306,6.12553,10000000.0
2006-03-17 10:59:00,6.12579,6.12613,6.12485,6.12528,10000000.0
2006-03-17 11:00:00,6.12534,6.12549,6.12384,6.1246,15000000.0
2006-03-17 11:01:00,6.12402,6.12482,6.12375,6.12422,12000000.0
2006-03-17 11:02:00,6.12456,6.12456,6.12225,6.12317,8000000.0
2006-03-17 11:03:00,6.12458,6.12491,6.12394,6.12404,11000000.0
2006-03-17 11:04:00,6.12267,6.12394,6.12267,6.12364,15000000.0
2006-03-17 11:05:00,6.12358,6.12415,6.12238,6.12302,17000000.0
2006-03-17 11:06:00,6.12355,6.12355,6.12221,6.12329,12000000.0
2006-03-17 11:07:00,6.12302,6.12358,6.12252,6.12312,11000000.0
2006-03-17 11:08:00,6.1236,6.12592,6.12319,6.12497,22000000.0
2006-03-17 11:09:00,6.12581,6.12614,6.12502,6.12525,9000000.0
2006-03-17 11:10:00,6.12537,6.12596,6.12439,6.12547,16000000.0
2006-03-17 11:11:00,6.12594,6.12643,6.12504,6.1251,7000000.0
2006-03-17 11:12:00,6.12683,6.12683,6.12522,6.12671,15000000.0
2006-03-17 11:13:00,6.1269,6.12715,6.12634,6.12703,11000000.0
2006-03-17 11:14:00,6.12638,6.12666,6.12554,6.12666,18000000.0
2006-03-17 11:15:00,6.12711,6.12737,6.12631,6.12675,11000000.0
2006-03-17 11:16:00,6.12654,6.12733,6.126,6.12713,13000000.0
2006-03-17 11:17:00,6.12721,6.12721,6.12562,6.12679,13000000.0
2006-03-17 11:18:00,6.12621,6.12763,6.12569,6.12763,9000000.0
2006-03-17 11:19:00,6.126,6.12699,6.1255,6.1255,17000000.0
2006-03-17 11:20:00,6.12558,6.12654,6.12484,6.1264,14000000.0
2006-03-17 11:21:00,6.12661,6.12713,6.12589,6.12646,14000000.0
2006-03-17 11:22:00,6.12649,6.12717,6.12571,6.12717,22000000.0
2006-03-17 11:23:00,6.12715,6.12736,6.12548,6.12617,8000000.0
2006-03-17 11:24:00,6.12676,6.12676,6.12512,6.12512,18000000.0
2006-03-17 11:25:00,6.12464,6.1258,6.12464,6.1258,9000000.0
2006-03-17 11:26:00,6.12642,6.12688,6.12555,6.12656,15000000.0
2006-03-17 11:27:00,6.12631,6.12765,6.12631,6.12765,10000000.0
2006-03-17 11:28:00,6.12716,6.12753,6.12581,6.12662,13000000.0
2006-03-17 11:29:00,6.12675,6.12836,6.12646,6.12692,17000000.0
2006-03-17 11:30:00,6.12533,6.12661,6.12518,6.12591,13000000.0
2006-03-17 11:31:00,6.12575,6.12629,6.12499,6.12629,12000000.0
2006-03-17 11:32:00,6.12479,6.12573,6.12362,6.12438,20000000.0
2006-03-17 11:33:00,6.12425,6.12529,6.1231,6.12445,16000000.0
2006-03-17 11:34:00,6.12481,6.12484,6.12367,6.12391,13000000.0
2006-03-17 11:35:00,6.12474,6.12633,6.12381,6.12381,14000000.0
2006-03-17 11:36:00,6.12459,6.12459,6.12202,6.1221,11000000.0
2006-03-17 11:37:00,6.12173,6.12352,6.12078,6.1233,16000000.0
2006-03-17 11:38:00,6.12372,6.12431,6.12312,6.12312,8000000.0
2006-03-17 11:39:00,6.12448,6.12481,6.12402,6.12474,11000000.0
2006-03-17 11:40:00,6.12366,6.12524,6.12366,6.12451,12000000.0
2006-03-17 11:41:00,6.12432,6.12438,6.12314,6.12379,10000000.0
2006-03-17 11:42:00,6.12349,6.12373,6.12251,6.12316,10000000.0
2006-03-17 11:43:00,6.12321,6.12335,6.1216,6.12183,17000000.0
2006-03-17 11:44:00,6.12153,6.12153,6.11951,6.12009,15000000.0
2006-03-17 11:45:00,6.11993,6.11993,6.11858,6.11924,16000000.0
2006-03-17 11:46:00,6.11889,6.11937,6.11846,6.11932,7000000.0
2006-03-17 11:47:00,6.11826,6.12009,6.11826,6.11984,16000000.0
2006-03-17 11:48:00,6.11814,6.11989,6.11781,6.11796,13000000.0
2006-03-17 11:49:00,6.11823,6.11823,6.11537,6.11662,10000000.0
2006-03-17 11:50:00,6.11642,6.11642,6.11421,6.11421,12000000.0
2006-03-17 11:51:00,6.11339,6.11481,6.11328,6.11459,14000000.0
2006-03-17 11:52:00,6.11555,6.11664,6.11463,6.11463,18000000.0
2006-03-17 11:53:00,6.11511,6.11673,6.11509,6.11673,16000000.0
2006-03-17 11:54:00,6.11648,6.11689,6.1156,6.11571,8000000.0
2006-03-17 11:55:00,6.11744,6.11783,6.11628,6.11783,8000000.0
2006-03-17 11:56:00,6.11789,6.11884,6.11736,6.11802,8000000.0
2006-03-17 11:57:00,6.11791,6.12024,6.11791,6.11989,11000000.0
2006-03-17 11:58:00,6.12001,6.12001,6.11686,6.11811,14000000.0
2006-03-17 11:59:00,6.11764,6.1179,6.11715,6.11731,11000000.0
2006-03-17 12:00:00,6.11741,6.12009,6.11716,6.11938,15000000.0
2006-03-17 12:01:00,6.11939,6.12219,6.11866,6.12043,13000000.0
2006-03-17 12:02:00,6.12093,6.12273,6.12093,6.12184,15000000.0
2006-03-17 12:03:00,6.12246,6.12284,6.12076,6.12098,11000000.0
2006-03-17 12:04:00,6.12103,6.12112,6.11906,6.11947,9000000.0
2006-03-17 12:05:00,6.11929,6.12016,6.11865,6.11986,9000000.0
2006-03-17 12:06:00,6.11943,6.12134,6.11798,6.12095,15000000.0
2006-03-17 12:07:00,6.12171,6.12202,6.12025,6.12071,11000000.0
2006-03-17 12:08:00,6.1211,6.1211,6.11942,6.12034,8000000.0
2006-03-17 12:09:00,6.12078,6.1227,6.12035,6.12159,18000000.0
2006-03-17 12:10:00,6.12192,6.12289,6.12066,6.12167,14000000.0
2006-03-17 12:11:00,6.12083,6.12111,6.11955,6.12111,9000000.0
2006-03-17 12:12:00,6.12107,6.12118,6.1187,6.11917,18000000.0
2006-03-17 12:13:00,6.11947,6.12043,6.1184,6.1197,12000000.0
2006-03-17 12:14:00,6.11948,6.12046,6.11861,6.11861,10000000.0
2006-03-17 12:15:00,6.11998,6.12039,6.11903,6.11976,8000000.0
2006-03-17 12:16:00,6.11942,6.12015,6.11777,6.11777,14000000.0
2006-03-17 12:17:00,6.11868,6.11967,6.11801,6.11903,13000000.0
2006-03-17 12:18:00,6.11796,6.11867,6.11744,6.11812,10000000.0
2006-03-17 12:19:00,6.11833,6.11833,6.11655,6.11739,11000000.0
2006-03-17 12:20:00,6.11786,6.11786,6.11622,6.11693,8000000.0
2006-03-17 12:21:00,6.11575,6.11936,6.11575,6.11877,20000000.0
2006-03-17 12:22:00,6.11564,6.11745,6.11564,6.11716,14000000.0
2006-03-17 12:23:00,6.11746,6.1177,6.11665,6.11706,11000000.0
2006-03-17 12:24:00,6.11766,6.11943,6.11718,6.11943,17000000.0
2006-03-17 12:25:00,6.11996,6.12069,6.11878,6.11985,12000000.0
2006-03-17 12:26:00,6.11944,6.11954,6.1188,6.1188,7000000.0
2006-03-17 12:27:00,6.11908,6.11988,6.11845,6.1198,7000000.0
2006-03-17 12:28:00,6.11945,6.11967,6.11784,6.11897,19000000.0
2006-03-17 12:29:00,6.11887,6.11945,6.11809,6.11809,12000000.0
2006-03-17 12:30:00,6.11964,6.11975,6.11833,6.11921,10000000.0
2006-03-17 12:31:00,6.1192,6.11997,6.11819,6.11861,12000000.0
2006-03-17 12:32:00,6.11872,6.12067,6.11872,6.12047,12000000.0
2006-03-17 12:33:00,6.12013,6.12018,6.11909,6.11972,15000000.0
2006-03-17 12:34:00,6.11972,6.12018,6.11893,6.11971,12000000.0
2006-03-17 12:35:00,6.11937,6.12056,6.11926,6.11999,12000000.0
2006-03-17 12:36:00,6.11938,6.1204,6.11917,6.11917,15000000.0
2006-03-17 12:37:00,6.11884,6.12071,6.11884,6.12071,8000000.0
2006-03-17 12:38:00,6.12061,6.12061,6.11924,6.11969,15000000.0
2006-03-17 12:39:00,6.12009,6.12069,6.11931,6.12033,14000000.0
2006-03-17 12:40:00,6.12001,6.12076,6.11972,6.12076,18000000.0
2006-03-17 12:41:00,6.12036,6.12036,6.11956,6.12032,11000000.0
2006-03-17 12:42:00,6.11984,6.12059,6.11851,6.11851,17000000.0
2006-03-17 12:43:00,6.11891,6.12025,6.1187,6.12025,11000000.0
2006-03-17 12:44:00,6.12044,6.12061,6.11955,6.11993,13000000.0
2006-03-17 12:45:00,6.12015,6.12041,6.11913,6.12035,10000000.0
2006-03-17 12:46:00,6.1201,6.12137,6.11937,6.12097,20000000.0
2006-03-17 12:47:00,6.12098,6.12134,6.12001,6.12081,10000000.0
2006-03-17 12:48:00,6.12058,6.12117,6.1203,6.12044,10000000.0
2006-03-17 12:49:00,6.12083,6.12133,6.11977,6.11977,15000000.0
2006-03-17 12:50:00,6.12,6.12197,6.12,6.12024,14000000.0
2006-03-17 12:51:00,6.12045,6.12174,6.11981,6.12174,14000000.0
2006-03-17 12:52:00,6.12192,6.12192,6.11978,6.12078,9000000.0
2006-03-17 12:53:00,6.12069,6.12082,6.11934,6.12005,9000000.0
2006-03-17 12:54:00,6.12046,6.12152,6.11967,6.12095,20000000.0
2006-03-17 12:55:00,6.12106,6.12106,6.12013,6.1203,12000000.0
2006-03-17 12:56:00,6.12021,6.12099,6.12013,6.12013,7000000.0
2006-03-17 12:57:00,6.12046,6.12155,6.12025,6.12109,13000000.0
2006-03-17 12:58:00,6.12078,6.12105,6.11966,6.12033,16000000.0
2006-03-17 12:59:00,6.12054,6.12216,6.12054,6.12117,14000000.0
2006-03-17 13:00:00,6.12114,6.12124,6.11963,6.12071,12000000.0
2006-03-17 13:01:00,6.12089,6.12284,6.12089,6.12282,17000000.0
2006-03-17 13:02:00,6.12238,6.1228,6.12183,6.1228,10000000.0
2006-03-17 13:03:00,6.12292,6.12342,6.12147,6.12342,22000000.0
2006-03-17 13:04:00,6.1226,6.12337,6.12239,6.1224,20000000.0
2006-03-17 13:05:00,6.12272,6.12403,6.1217,6.12303,14000000.0
2006-03-17 13:06:00,6.12408,6.12419,6.12191,6.12281,17000000.0
2006-03-17 13:07:00,6.12242,6.12419,6.12178,6.12315,22000000.0
2006-03-17 13:08:00,6.1229,6.12397,6.12231,6.12231,12000000.0
2006-03-17 13:09:00,6.12202,6.12345,6.1219,6.12234,12000000.0
2006-03-17 13:10:00,6.1235,6.12372,6.1221,6.1221,20000000.0
2006-03-17 13:11:00,6.12264,6.12416,6.12264,6.12273,12000000.0
2006-03-17 13:12:00,6.12304,6.12419,6.12261,6.12383,16000000.0
2006-03-17 13:13:00,6.12422,6.12498,6.12399,6.12447,14000000.0
2006-03-17 13:14:00,6.1248,6.1253,6.12379,6.1253,17000000.0
2006-03-17 13:15:00,6.12523,6.12557,6.12433,6.12433,7000000.0
2006-03-17 13:16:00,6.12373,6.12532,6.12257,6.12261,9000000.0
2006-03-17 13:17:00,6.12521,6.12717,6.12521,6.12576,15000000.0
2006-03-17 13:18:00,6.12695,6.12739,6.12582,6.12686,17000000.0
2006-03-17 13:19:00,6.1272,6.1272,6.12557,6.12698,15000000.0
2006-03-17 13:20:00,6.12698,6.12801,6.12674,6.12707,12000000.0
2006-03-17 13:21:00,6.12667,6.12677,6.12459,6.12559,24000000.0
2006-03-17 13:22:00,6.12608,6.12608,6.12355,6.12453,12000000.0
2006-03-17 13:23:00,6.12411,6.12446,6.12283,6.12397,12000000.0
2006-03-17 13:24:00,6.12372,6.12372,6.12214,6.12292,18000000.0
2006-03-17 13:25:00,6.12293,6.12482,6.12177,6.12184,12000000.0
2006-03-17 13:26:00,6.1215,6.1227,6.1215,6.12229,12000000.0
2006-03-17 13:27:00,6.12284,6.12424,6.1228,6.12424,9000000.0
2006-03-17 13:28:00,6.12368,6.12368,6.12253,6.12337,15000000.0
2006-03-17 13:29:00,6.12304,6.12408,6.12259,6.12323,14000000.0
2006-03-17 13:30:00,6.12329,6.12437,6.12329,6.12394,11000000.0
2006-03-17 13:31:00,6.12345,6.12508,6.1234,6.12508,11000000.0
2006-03-17 13:32:00,6.12468,6.12509,6.12341,6.12398,8000000.0
2006-03-17 13:33:00,6.12346,6.12354,6.12227,6.1233,14000000.0
2006-03-17 13:34:00,6.1233,6.12332,6.12262,6.12263,11000000.0
2006-03-17 13:35:00,6.12313,6.12364,6.12205,6.12351,16000000.0
2006-03-17 13:36:00,6.12332,6.12364,6.12285,6.1232,8000000.0
2006-03-17 13:37:00,6.12319,6.12436,6.12269,6.12436,17000000.0
2006-03-17 13:38:00,6.12303,6.1246,6.12268,6.12299,14000000.0
2006-03-17 13:39:00,6.12252,6.12252,6.12012,6.12056,10000000.0
2006-03-17 13:40:00,6.12104,6.12147,6.12,6.12036,8000000.0
2006-03-17 13:41:00,6.12119,6.1226,6.12086,6.1221,11000000.0
2006-03-17 13:42:00,6.12123,6.12123,6.1194,6.12061,14000000.0
2006-03-17 13:43:00,6.12034,6.12034,6.1191,6.11958,11000000.0
2006-03-17 13:44:00,6.11974,6.12032,6.11812,6.12032,11000000.0
2006-03-17 13:45:00,6.1209,6.12128,6.1197,6.1207,14000000.0
2006-03-17 13:46:00,6.11966,6.11977,6.11842,6.11977,11000000.0
2006-03-17 13:47:00,6.11977,6.12077,6.11934,6.12068,13000000.0
2006-03-17 13:48:00,6.11909,6.121,6.11903,6.12088,14000000.0
2006-03-17 13:49:00,6.1213,6.12212,6.12067,6.12212,12000000.0
2006-03-17 13:50:00,6.12185,6.12207,6.12091,6.12187,16000000.0
2006-03-17 13:51:00,6.12101,6.12214,6.11969,6.12106,14000000.0
2006-03-17 13:52:00,6.12106,6.12151,6.12047,6.12047,10000000.0
2006-03-17 13:53:00,6.12037,6.12095,6.1195,6.1195,10000000.0
2006-03-17 13:54:00,6.12016,6.12225,6.12016,6.12213,8000000.0
2006-03-17 13:55:00,6.12168,6.12265,6.12058,6.12125,13000000.0
2006-03-17 13:56:00,6.12215,6.12215,6.12058,6.1214,17000000.0
2006-03-17 13:57:00,6.12093,6.12159,6.12009,6.12155,13000000.0
2006-03-17 13:58:00,6.12037,6.12116,6.12037,6.12109,7000000.0
2006-03-17 13:59:00,6.12124,6.12142,6.11997,6.1202,9000000.0
2006-03-17 14:00:00,6.11969,6.12034,6.11924,6.12034,7000000.0
2006-03-17 14:01:00,6.11976,6.12043,6.11923,6.11988,11000000.0
2006-03-17 14:02:00,6.11996,6.12098,6.11878,6.12098,19000000.0
2006-03-17 14:03:00,6.1208,6.1208,6.11976,6.12062,13000000.0
2006-03-17 14:04:00,6.12146,6.12146,6.11953,6.12084,22000000.0
2006-03-17 14:05:00,6.12071,6.12071,6.11888,6.11888,17000000.0
2006-03-17 14:06:00,6.12029,6.12029,6.11945,6.11979,11000000.0
2006-03-17 14:07:00,6.12039,6.12068,6.11948,6.12053,9000000.0
2006-03-17 14:08:00,6.12065,6.12088,6.11971,6.12088,11000000.0
2006-03-17 14:09:00,6.12088,6.12088,6.11983,6.11987,12000000.0
2006-03-17 14:10:00,6.11994,6.12085,6.11982,6.11982,13000000.0
2006-03-17 14:11:00,6.11937,6.11978,6.11846,6.11883,14000000.0
2006-03-17 14:12:00,6.11791,6.11959,6.11791,6.11883,11000000.0
2006-03-17 14:13:00,6.11939,6.12011,6.11927,6.12011,11000000.0
2006-03-17 14:14:00,6.11973,6.12021,6.11887,6.12021,7000000.0
2006-03-17 14:15:00,6.11984,6.12055,6.11915,6.1204,14000000.0
2006-03-17 14:16:00,6.12042,6.12109,6.1195,6.12028,13000000.0
2006-03-17 14:17:00,6.12097,6.12102,6.11992,6.11992,22000000.0
2006-03-17 14:18:00,6.11966,6.12171,6.11966,6.12171,15000000.0
2006-03-17 14:19:00,6.12206,6.12297,6.12125,6.12143,12000000.0
2006-03-17 14:20:00,6.1214,6.12254,6.1214,6.1217,7000000.0
2006-03-17 14:21:00,6.1222,6.12244,6.1211,6.12243,13000000.0
2006-03-17 14:22:00,6.12172,6.12243,6.12137,6.12162,8000000.0
2006-03-17 14:23:00,6.1205,6.12189,6.11995,6.12089,11000000.0
2006-03-17 14:24:00,6.12032,6.12149,6.12,6.12033,13000000.0
2006-03-17 14:25:00,6.12003,6.1211,6.11892,6.11953,15000000.0
2006-03-17 14:26:00,6.11944,6.12104,6.1192,6.12026,8000000.0
2006-03-17 14:27:00,6.11989,6.12071,6.11959,6.11959,10000000.0
2006-03-17 14:28:00,6.12009,6.12071,6.11937,6.11937,11000000.0
2006-03-17 14:29:00,6.11913,6.12156,6.11913,6.12074,21000000.0
2006-03-17 14:30:00,6.12092,6.12272,6.12044,6.12272,11000000.0
2006-03-17 14:31:00,6.12237,6.12496,6.12237,6.12368,17000000.0
2006-03-17 14:32:00,6.12315,6.12447,6.123,6.12447,15000000.0
2006-03-17 14:33:00,6.12555,6.12582,6.12379,6.12389,8000000.0
2006-03-17 14:34:00,6.12482,6.12546,6.12459,6.12497,9000000.0
2006-03-17 14:35:00,6.12378,6.12537,6.12378,6.12537,11000000.0
2006-03-17 14:36:00,6.1245,6.12507,6.12248,6.1241,15000000.0
2006-03-17 14:37:00,6.12471,6.12569,6.12426,6.12509,8000000.0
2006-03-17 14:38:00,6.12506,6.1261,6.12497,6.12507,10000000.0
2006-03-17 14:39:00,6.12499,6.12528,6.12362,6.12362,19000000.0
2006-03-17 14:40:00,6.12418,6.12516,6.12351,6.12378,15000000.0
2006-03-17 14:41:00,6.12334,6.12423,6.12304,6.1239,15000000.0
2006-03-17 14:42:00,6.12442,6.12514,6.12313,6.12497,17000000.0
2006-03-17 14:43:00,6.12564,6.12656,6.12488,6.12636,15000000.0
2006-03-17 14:44:00,6.1258,6.12597,6.12414,6.12473,15000000.0
2006-03-17 14:45:00,6.12483,6.12612,6.12443,6.12612,9000000.0
2006-03-17 14:46:00,6.12587,6.12646,6.12527,6.12635,11000000.0
2006-03-17 14:47:00,6.12625,6.12661,6.12538,6.12646,12000000.0
2006-03-17 14:48:00,6.12536,6.12536,6.12281,6.12497,12000000.0
2006-03-17 14:49:00,6.12409,6.1248,6.12346,6.12476,12000000.0
2006-03-17 14:50:00,6.12348,6.12463,6.12348,6.12366,15000000.0
2006-03-17 14:51:00,6.12362,6.12463,6.12332,6.12433,10000000.0
2006-03-17 14:52:00,6.12351,6.12399,6.12205,6.12254,13000000.0
2006-03-17 14:53:00,6.12292,6.12292,6.12107,6.12243,13000000.0
2006-03-17 14:54:00,6.12307,6.12321,6.12085,6.1216,9000000.0
2006-03-17 14:55:00,6.12125,6.12237,6.12074,6.12173,16000000.0
2006-03-17 14:56:00,6.12098,6.12216,6.12,6.12056,15000000.0
2006-03-17 14:57:00,6.12015,6.12048,6.11899,6.11971,15000000.0
2006-03-17 14:58:00,6.11836,6.11919,6.11771,6.11771,11000000.0
2006-03-17 14:59:00,6.11733,6.1179,6.11616,6.11616,14000000.0
2006-03-17 15:00:00,6.1173,6.1178,6.11685,6.11685,18000000.0
2006-03-17 15:01:00,6.11709,6.11895,6.11709,6.11757,12000000.0
2006-03-17 15:02:00,6.11717,6.11761,6.11643,6.11669,7000000.0
2006-03-17 15:03:00,6.11723,6.11723,6.11573,6.11674,18000000.0
2006-03-17 15:04:00,6.1158,6.11659,6.11546,6.11636,21000000.0
2006-03-17 15:05:00,6.11696,6.11835,6.11603,6.11835,13000000.0
2006-03-17 15:06:00,6.11763,6.11903,6.11681,6.11738,14000000.0
2006-03-17 15:07:00,6.11745,6.11771,6.11652,6.11721,22000000.0
2006-03-17 15:08:00,6.11778,6.11815,6.11732,6.11784,10000000.0
2006-03-17 15:09:00,6.1185,6.1194,6.11722,6.11722,9000000.0
2006-03-17 15:10:00,6.11744,6.1189,6.11728,6.1189,14000000.0
2006-03-17 15:11:00,6.11813,6.11823,6.11665,6.11681,12000000.0
2006-03-17 15:12:00,6.11702,6.11702,6.11505,6.11681,13000000.0
2006-03-17 15:13:00,6.11711,6.11778,6.11606,6.11606,12000000.0
2006-03-17 15:14:00,6.11595,6.11688,6.11589,6.11635,10000000.0
2006-03-17 15:15:00,6.11625,6.11719,6.11533,6.11719,16000000.0
2006-03-17 15:16:00,6.11627,6.11808,6.11603,6.1162,15000000.0
2006-03-17 15:17:00,6.11649,6.11762,6.1159,6.11704,14000000.0
2006-03-17 15:18:00,6.11689,6.11807,6.11562,6.11738,12000000.0
2006-03-17 15:19:00,6.11839,6.11839,6.1166,6.1166,11000000.0
2006-03-17 15:20:00,6.1168,6.11838,6.11672,6.11709,14000000.0
2006-03-17 15:21:00,6.1172,6.12004,6.1172,6.11924,14000000.0
2006-03-17 15:22:00,6.1197,6.12001,6.11871,6.11969,10000000.0
2006-03-17 15:23:00,6.12015,6.12034,6.11862,6.11906,11000000.0
2006-03-17 15:24:00,6.11886,6.11891,6.11716,6.11747,10000000.0
2006-03-17 15:25:00,6.11704,6.11836,6.11685,6.11789,16000000.0
2006-03-17 15:26:00,6.11817,6.11903,6.1176,6.11899,15000000.0
2006-03-17 15:27:00,6.11766,6.11856,6.11719,6.11856,10000000.0
2006-03-17 15:28:00,6.119,6.11913,6.11737,6.11737,11000000.0
2006-03-17 15:29:00,6.11626,6.11745,6.11626,6.11693,19000000.0
2006-03-17 15:30:00,6.11725,6.11744,6.11535,6.11667,10000000.0
2006-03-17 15:31:00,6.11701,6.11791,6.11577,6.1164,14000000.0
2006-03-17 15:32:00,6.11563,6.11771,6.11563,6.11737,12000000.0
2006-03-17 15:33:00,6.11747,6.11868,6.11562,6.11562,20000000.0
2006-03-17 15:34:00,6.11602,6.11729,6.11574,6.11574,12000000.0
2006-03-17 15:35:00,6.11651,6.11651,6.11507,6.1153,12000000.0
2006-03-17 15:36:00,6.11647,6.11676,6.1156,6.1156,10000000.0
2006-03-17 15:37:00,6.11727,6.11772,6.11573,6.11573,10000000.0
2006-03-17 15:38:00,6.11509,6.11613,6.11464,6.11613,13000000.0
2006-03-17 15:39:00,6.1151,6.11604,6.1151,6.11589,7000000.0
2006-03-17 15:40:00,6.11632,6.11672,6.11521,6.11526,10000000.0
2006-03-17 15:41:00,6.11529,6.11735,6.11529,6.11708,9000000.0
2006-03-17 15:42:00,6.11617,6.11769,6.11538,6.11637,13000000.0
2006-03-17 15:43:00,6.11649,6.11676,6.11487,6.11487,16000000.0
2006-03-17 15:44:00,6.11575,6.11654,6.11457,6.11568,14000000.0
2006-03-17 15:45:00,6.1153,6.11571,6.11408,6.11481,15000000.0
2006-03-17 15:46:00,6.11356,6.11452,6.11288,6.11357,13000000.0
2006-03-17 15:47:00,6.11399,6.11436,6.11318,6.11356,9000000.0
2006-03-17 15:48:00,6.11359,6.11402,6.11197,6.11211,21000000.0
2006-03-17 15:49:00,6.11108,6.11172,6.10906,6.11095,23000000.0
2006-03-17 15:50:00,6.11078,6.11174,6.11002,6.11002,12000000.0
2006-03-17 15:51:00,6.11195,6.1142,6.11158,6.11401,19000000.0
2006-03-17 15:52:00,6.1152,6.1152,6.11228,6.11228,15000000.0
2006-03-17 15:53:00,6.11197,6.11463,6.11197,6.11455,14000000.0
2006-03-17 15:54:00,6.1145,6.11647,6.11397,6.11508,15000000.0
2006-03-17 15:55:00,6.11731,6.1188,6.11638,6.11775,12000000.0
2006-03-17 15:56:00,6.11789,6.11863,6.1169,6.11757,18000000.0
2006-03-17 15:57:00,6.11803,6.11805,6.11666,6.11693,10000000.0
2006-03-17 15:58:00,6.1157,6.11667,6.11314,6.11314,22000000.0
2006-03-17 15:59:00,6.11292,6.11731,6.11292,6.11731,12000000.0
2006-03-17 16:00:00,6.11803,6.11899,6.11723,6.11808,12000000.0
2006-03-17 16:01:00,6.11814,6.1197,6.11739,6.11739,12000000.0
2006-03-17 16:02:00,6.11844,6.11908,6.1175,6.11799,13000000.0
2006-03-17 16:03:00,6.11858,6.12062,6.11766,6.12056,13000000.0
2006-03-17 16:04:00,6.12008,6.12198,6.12008,6.12028,11000000.0
2006-03-17 16:05:00,6.12004,6.12086,6.11948,6.12051,9000000.0
2006-03-17 16:06:00,6.12014,6.12034,6.11765,6.11855,14000000.0
2006-03-17 16:07:00,6.11896,6.12033,6.11807,6.11807,15000000.0
2006-03-17 16:08:00,6.11843,6.11961,6.1175,6.1179,15000000.0
2006-03-17 16:09:00,6.11961,6.12043,6.11847,6.11968,17000000.0
2006-03-17 16:10:00,6.1193,6.12006,6.11838,6.1197,14000000.0
2006-03-17 16:11:00,6.11991,6.12091,6.11897,6.11955,9000000.0
2006-03-17 16:12:00,6.11931,6.1222,6.11931,6.12093,15000000.0
2006-03-17 16:13:00,6.12169,6.12259,6.12132,6.12246,14000000.0
2006-03-17 16:14:00,6.12218,6.12218,6.12075,6.12133,12000000.0
2006-03-17 16:15:00,6.11965,6.12045,6.11625,6.11755,14000000.0
2006-03-17 16:16:00,6.11806,6.12017,6.11745,6.11982,13000000.0
2006-03-17 16:17:00,6.11957,6.12152,6.11907,6.12152,18000000.0
2006-03-17 16:18:00,6.12262,6.12452,6.12161,6.12452,13000000.0
2006-03-17 16:19:00,6.12466,6.12637,6.12466,6.12637,8000000.0
2006-03-17 16:20:00,6.12539,6.12632,6.12469,6.12599,13000000.0
2006-03-17 16:21:00,6.12497,6.12542,6.12354,6.12354,12000000.0
2006-03-17 16:22:00,6.12319,6.12483,6.12273,6.12322,11000000.0
2006-03-17 16:23:00,6.12257,6.1232,6.12139,6.12261,14000000.0
2006-03-17 16:24:00,6.12238,6.12311,6.12164,6.12287,15000000.0
2006-03-17 16:25:00,6.12264,6.12331,6.12213,6.12305,11000000.0
2006-03-17 16:26:00,6.12266,6.12299,6.12087,6.12268,8000000.0
2006-03-17 16:27:00,6.12242,6.12266,6.12095,6.12122,10000000.0
2006-03-17 16:28:00,6.11959,6.12033,6.11836,6.11974,15000000.0
2006-03-17 16:29:00,6.12055,6.12076,6.1197,6.12076,7000000.0
2006-03-17 16:30:00,6.12018,6.12171,6.11938,6.12169,16000000.0
2006-03-17 16:31:00,6.1206,6.1218,6.11957,6.1218,14000000.0
2006-03-17 16:32:00,6.12191,6.12191,6.1203,6.1203,7000000.0
2006-03-17 16:33:00,6.12063,6.12226,6.12063,6.12225,8000000.0
2006-03-17 16:34:00,6.12297,6.12297,6.12112,6.12122,8000000.0
2006-03-17 16:35:00,6.12121,6.12217,6.12121,6.12201,9000000.0
2006-03-17 16:36:00,6.12203,6.12377,6.12197,6.12377,13000000.0
2006-03-17 16:37:00,6.12337,6.12414,6.12148,6.12148,18000000.0
2006-03-17 16:38:00,6.12203,6.1225,6.12105,6.12176,18000000.0
2006-03-17 16:39:00,6.12281,6.12281,6.12129,6.12215,20000000.0
2006-03-17 16:40:00,6.12303,6.12422,6.122,6.12422,13000000.0
2006-03-17 16:41:00,6.12473,6.12484,6.1232,6.1232,20000000.0
2006-03-17 16:42:00,6.12333,6.12465,6.12333,6.12369,18000000.0
2006-03-17 16:43:00,6.12499,6.12517,6.12363,6.1246,15000000.0
2006-03-17 16:44:00,6.12418,6.12526,6.12302,6.12496,20000000.0
2006-03-17 16:45:00,6.12322,6.12495,6.12322,6.12452,13000000.0
2006-03-17 16:46:00,6.12447,6.12498,6.12287,6.12287,15000000.0
2006-03-17 16:47:00,6.12316,6.12334,6.12223,6.12275,8000000.0
2006-03-17 16:48:00,6.12297,6.12319,6.12208,6.12319,11000000.0
2006-03-17 16:49:00,6.12371,6.12453,6.12327,6.12353,12000000.0
2006-03-17 16:50:00,6.12365,6.12759,6.12279,6.12732,15000000.0
2006-03-17 16:51:00,6.12928,6.1315,6.12766,6.13081,18000000.0
2006-03-17 16:52:00,6.13149,6.13164,6.1302,6.13072,14000000.0
2006-03-17 16:53:00,6.13041,6.13041,6.12888,6.12888,8000000.0
2006-03-17 16:54:00,6.13005,6.13054,6.12956,6.12981,11000000.0
2006-03-17 16:55:00,6.13054,6.13092,6.12952,6.13092,12000000.0
2006-03-17 16:56:00,6.13189,6.1329,6.13116,6.1329,10000000.0
2006-03-17 16:57:00,6.13463,6.13479,6.13129,6.13149,8000000.0
2006-03-17 16:58:00,6.13154,6.13189,6.1307,6.1315,9000000.0
2006-03-17 16:59:00,6.13159,6.13335,6.13074,6.13271,13000000.0
2006-03-17 17:00:00,6.13325,6.13459,6.13268,6.13268,11000000.0
2006-03-17 17:01:00,6.13498,6.1389,6.13474,6.13885,12000000.0
2006-03-17 17:02:00,6.13755,6.13856,6.13653,6.13662,10000000.0
2006-03-17 17:03:00,6.1381,6.14019,6.1374,6.13908,16000000.0
2006-03-17 17:04:00,6.13857,6.13857,6.13566,6.13726,13000000.0
2006-03-17 17:05:00,6.13714,6.1376,6.13555,6.13755,16000000.0
2006-03-17 17:06:00,6.13749,6.13798,6.13622,6.13622,12000000.0
2006-03-17 17:07:00,6.13568,6.1357,6.13386,6.13518,8000000.0
2006-03-17 17:08:00,6.13478,6.13521,6.13334,6.13334,21000000.0
2006-03-17 17:09:00,6.13293,6.13293,6.13096,6.13259,16000000.0
2006-03-17 17:10:00,6.13219,6.13354,6.1315,6.13299,11000000.0
2006-03-17 17:11:00,6.13341,6.13511,6.13304,6.13452,11000000.0
2006-03-17 17:12:00,6.13498,6.13498,6.1332,6.1332,9000000.0
2006-03-17 17:13:00,6.13349,6.13496,6.13333,6.13496,9000000.0
2006-03-17 17:14:00,6.13524,6.13524,6.1327,6.13314,17000000.0
2006-03-17 17:15:00,6.13111,6.13112,6.12957,6.12957,11000000.0
2006-03-17 17:16:00,6.1295,6.13032,6.12869,6.12941,15000000.0
2006-03-17 17:17:00,6.13019,6.13019,6.12816,6.12872,13000000.0
2006-03-17 17:18:00,6.12953,6.12988,6.12766,6.12766,15000000.0
2006-03-17 17:19:00,6.12897,6.12969,6.12799,6.12903,17000000.0
2006-03-17 17:20:00,6.12832,6.12919,6.12782,6.12875,12000000.0
2006-03-17 17:21:00,6.12875,6.12884,6.12619,6.12619,7000000.0
2006-03-17 17:22:00,6.12604,6.13121,6.12604,6.12922,14000000.0
2006-03-17 17:23:00,6.128,6.12931,6.12772,6.12857,13000000.0
2006-03-17 17:24:00,6.12895,6.12926,6.12763,6.12763,9000000.0
2006-03-17 17:25:00,6.12768,6.13004,6.12768,6.13004,11000000.0
2006-03-17 17:26:00,6.13021,6.13154,6.12929,6.13154,16000000.0
2006-03-17 17:27:00,6.13099,6.13121,6.12977,6.12997,9000000.0
2006-03-17 17:28:00,6.12925,6.13196,6.12925,6.13117,15000000.0
2006-03-17 17:29:00,6.12981,6.12987,6.12775,6.12791,11000000.0
2006-03-17 17:30:00,6.12685,6.12811,6.12665,6.12713,19000000.0
2006-03-17 17:31:00,6.12677,6.12715,6.1263,6.12703,11000000.0
2006-03-17 17:32:00,6.12695,6.12738,6.12542,6.12542,9000000.0
2006-03-17 17:33:00,6.12556,6.12556,6.12406,6.12424,10000000.0
2006-03-17 17:34:00,6.12502,6.12521,6.12367,6.12458,14000000.0
2006-03-17 17:35:00,6.12348,6.12512,6.12283,6.12469,13000000.0
2006-03-17 17:36:00,6.12493,6.1251,6.12346,6.1251,11000000.0
2006-03-17 17:37:00,6.12451,6.12591,6.12431,6.12464,15000000.0
2006-03-17 17:38:00,6.12462,6.1267,6.12412,6.12503,17000000.0
2006-03-17 17:39:00,6.12533,6.12535,6.12361,6.12451,8000000.0
2006-03-17 17:40:00,6.12481,6.12551,6.12374,6.12426,12000000.0
2006-03-17 17:41:00,6.12414,6.12455,6.12286,6.12343,21000000.0
2006-03-17 17:42:00,6.12325,6.12444,6.12235,6.12444,13000000.0
2006-03-17 17:43:00,6.12411,6.12462,6.12323,6.12462,11000000.0
2006-03-17 17:44:00,6.12351,6.12442,6.12265,6.12363,19000000.0
2006-03-17 17:45:00,6.1239,6.12482,6.12256,6.12482,10000000.0
2006-03-17 17:46:00,6.12411,6.12433,6.12269,6.12352,13000000.0
2006-03-17 17:47:00,6.12354,6.12501,6.12308,6.12444,9000000.0
2006-03-17 17:48:00,6.12418,6.12493,6.12266,6.12493,14000000.0
2006-03-17 17:49:00,6.12535,6.12601,6.12458,6.12538,14000000.0
2006-03-17 17:50:00,6.12509,6.1259,6.12408,6.12462,17000000.0
2006-03-17 17:51:00,6.12294,6.1241,6.12238,6.12306,13000000.0
2006-03-17 17:52:00,6.12273,6.12338,6.1222,6.1231,24000000.0
2006-03-17 17:53:00,6.12314,6.12416,6.12251,6.12361,16000000.0
2006-03-17 17:54:00,6.12344,6.12344,6.12218,6.12335,16000000.0
2006-03-17 17:55:00,6.12321,6.1241,6.12242,6.1241,13000000.0
2006-03-17 17:56:00,6.12302,6.12349,6.12134,6.12302,15000000.0
2006-03-17 17:57:00,6.12319,6.12344,6.12245,6.12344,10000000.0
2006-03-17 17:58:00,6.12285,6.12332,6.1208,6.12233,15000000.0
2006-03-17 17:59:00,6.12262,6.12566,6.12262,6.12566,13000000.0
2006-03-17 18:00:00,6.12455,6.12476,6.12352,6.12439,7000000.0
2006-03-17 18:01:00,6.12395,6.12395,6.12198,6.12198,18000000.0
2006-03-17 18:02:00,6.12275,6.12327,6.12162,6.12237,17000000.0
2006-03-17 18:03:00,6.12221,6.12241,6.12089,6.12141,16000000.0
2006-03-17 18:04:00,6.12064,6.12089,6.1172,6.11805,14000000.0
2006-03-17 18:05:00,6.11773,6.11949,6.11747,6.11825,13000000.0
2006-03-17 18:06:00,6.11978,6.11982,6.11859,6.11963,18000000.0
2006-03-17 18:07:00,6.11998,6.12015,6.1186,6.11991,12000000.0
2006-03-17 18:08:00,6.11859,6.11925,6.11681,6.11746,18000000.0
2006-03-17 18:09:00,6.1158,6.1173,6.11575,6.11655,12000000.0
2006-03-17 18:10:00,6.11691,6.1176,6.11611,6.1172,13000000.0
2006-03-17 18:11:00,6.11667,6.11686,6.11487,6.11487,10000000.0
2006-03-17 18:12:00,6.11617,6.11675,6.11541,6.11613,11000000.0
2006-03-17 18:13:00,6.11664,6.11709,6.11515,6.11515,14000000.0
2006-03-17 18:14:00,6.11632,6.11677,6.11568,6.11677,10000000.0
2006-03-17 18:15:00,6.11601,6.11601,6.11471,6.11471,10000000.0
2006-03-17 18:16:00,6.11492,6.11533,6.1137,6.11429,9000000.0
2006-03-17 18:17:00,6.11473,6.11641,6.1143,6.11641,18000000.0
2006-03-17 18:18:00,6.11634,6.11661,6.11458,6.11653,14000000.0
2006-03-17 18:19:00,6.11696,6.11711,6.11608,6.11704,10000000.0
2006-03-17 18:20:00,6.11667,6.1176,6.11641,6.11722,15000000.0
2006-03-17 18:21:00,6.11718,6.11736,6.1159,6.11655,18000000.0
2006-03-17 18:22:00,6.11608,6.11695,6.11537,6.11632,14000000.0
2006-03-17 18:23:00,6.11588,6.11592,6.11481,6.11544,7000000.0
2006-03-17 18:24:00,6.11566,6.11658,6.11566,6.11633,9000000.0
2006-03-17 18:25:00,6.11626,6.11645,6.11442,6.11519,13000000.0
2006-03-17 18:26:00,6.11464,6.11714,6.11389,6.11714,16000000.0
2006-03-17 18:27:00,6.11692,6.11824,6.11596,6.11822,14000000.0
2006-03-17 18:28:00,6.11799,6.11824,6.11696,6.11731,13000000.0
2006-03-17 18:29:00,6.11684,6.11741,6.11558,6.11558,11000000.0
2006-03-17 18:30:00,6.11601,6.11704,6.11565,6.11608,16000000.0
2006-03-17 18:31:00,6.11605,6.11709,6.11509,6.11601,12000000.0
2006-03-17 18:32:00,6.1159,6.11673,6.11518,6.11534,11000000.0
2006-03-17 18:33:00,6.11489,6.11585,6.11466,6.11466,13000000.0
2006-03-17 18:34:00,6.11402,6.1153,6.11307,6.11403,13000000.0
2006-03-17 18:35:00,6.11417,6.11521,6.1138,6.11435,18000000.0
2006-03-17 18:36:00,6.11474,6.11474,6.11317,6.11386,18000000.0
2006-03-17 18:37:00,6.1133,6.11367,6.11213,6.11232,18000000.0
2006-03-17 18:38:00,6.1128,6.11396,6.1128,6.11289,11000000.0
2006-03-17 18:39:00,6.11391,6.11426,6.11241,6.11241,11000000.0
2006-03-17 18:40:00,6.11229,6.11472,6.11229,6.11311,14000000.0
2006-03-17 18:41:00,6.11452,6.11755,6.11452,6.11755,16000000.0
2006-03-17 18:42:00,6.11737,6.1176,6.11523,6.11594,14000000.0
2006-03-17 18:43:00,6.11517,6.11582,6.11411,6.11548,10000000.0
2006-03-17 18:44:00,6.11533,6.11539,6.11374,6.11428,13000000.0
2006-03-17 18:45:00,6.11437,6.11467,6.11272,6.11392,13000000.0
2006-03-17 18:46:00,6.11436,6.11597,6.11412,6.11473,12000000.0
2006-03-17 18:47:00,6.11464,6.11527,6.11408,6.11527,14000000.0
2006-03-17 18:48:00,6.11522,6.11549,6.11381,6.11381,15000000.0
2006-03-17 18:49:00,6.11345,6.11531,6.11345,6.11451,12000000.0
2006-03-17 18:50:00,6.11429,6.11441,6.11309,6.11342,9000000.0
2006-03-17 18:51:00,6.11267,6.11279,6.11107,6.11107,17000000.0
2006-03-17 18:52:00,6.11245,6.11313,6.11207,6.11271,9000000.0
2006-03-17 18:53:00,6.11344,6.11381,6.11147,6.11195,14000000.0
2006-03-17 18:54:00,6.11202,6.11324,6.11174,6.11187,14000000.0
2006-03-17 18:55:00,6.11235,6.11242,6.11009,6.11009,10000000.0
2006-03-17 18:56:00,6.11001,6.11288,6.11001,6.11182,16000000.0
2006-03-17 18:57:00,6.1115,6.11447,6.1115,6.11338,17000000.0
2006-03-17 18:58:00,6.11347,6.11365,6.11244,6.11304,14000000.0
2006-03-17 18:59:00,6.11196,6.11258,6.11113,6.11246,14000000.0
2006-03-17 19:00:00,6.11257,6.11364,6.11098,6.11317,15000000.0
2006-03-17 19:01:00,6.11299,6.11299,6.11135,6.11179,15000000.0
2006-03-17 19:02:00,6.11224,6.11438,6.11224,6.11334,14000000.0
2006-03-17 19:03:00,6.11361,6.11473,6.11196,6.11196,14000000.0
2006-03-17 19:04:00,6.1121,6.11381,6.1121,6.11292,12000000.0
2006-03-17 19:05:00,6.11288,6.11347,6.1116,6.11346,15000000.0
2006-03-17 19:06:00,6.11413,6.11413,6.11226,6.11286,16000000.0
2006-03-17 19:07:00,6.11261,6.11318,6.11122,6.11262,20000000.0
2006-03-17 19:08:00,6.10979,6.11128,6.10802,6.10802,8000000.0
2006-03-17 19:09:00,6.10704,6.10917,6.10685,6.10776,17000000.0
2006-03-17 19:10:00,6.10844,6.1089,6.10758,6.10851,9000000.0
2006-03-17 19:11:00,6.10928,6.1105,6.10779,6.10779,16000000.0
2006-03-17 19:12:00,6.10828,6.11152,6.10828,6.11103,13000000.0
2006-03-17 19:13:00,6.11187,6.11246,6.11092,6.11092,10000000.0
2006-03-17 19:14:00,6.11102,6.11185,6.10979,6.11085,20000000.0
2006-03-17 19:15:00,6.11014,6.11161,6.11014,6.1104,12000000.0
2006-03-17 19:16:00,6.10997,6.11138,6.10909,6.11138,8000000.0
2006-03-17 19:17:00,6.11112,6.11126,6.1098,6.11074,18000000.0
2006-03-17 19:18:00,6.11073,6.11073,6.10858,6.10858,11000000.0
2006-03-17 19:19:00,6.1076,6.1098,6.1076,6.10969,12000000.0
2006-03-17 19:20:00,6.11066,6.11166,6.10946,6.11165,14000000.0
2006-03-17 19:21:00,6.11204,6.11431,6.11136,6.11319,13000000.0
2006-03-17 19:22:00,6.11373,6.11438,6.11283,6.11415,12000000.0
2006-03-17 19:23:00,6.11428,6.11598,6.11363,6.1146,14000000.0
2006-03-17 19:24:00,6.11475,6.11475,6.11276,6.11396,19000000.0
2006-03-17 19:25:00,6.11423,6.11446,6.11228,6.11228,8000000.0
2006-03-17 19:26:00,6.11149,6.11211,6.11128,6.11167,7000000.0
2006-03-17 19:27:00,6.11099,6.11296,6.11099,6.11173,20000000.0
2006-03-17 19:28:00,6.11225,6.1129,6.11177,6.11234,17000000.0
2006-03-17 19:29:00,6.11251,6.1139,6.11251,6.1139,10000000.0
2006-03-17 19:30:00,6.11377,6.11438,6.1126,6.11293,15000000.0
2006-03-17 19:31:00,6.11262,6.11306,6.11194,6.11194,11000000.0
2006-03-17 19:32:00,6.11215,6.11319,6.11196,6.11319,9000000.0
2006-03-17 19:33:00,6.11276,6.11416,6.11167,6.11386,14000000.0
2006-03-17 19:34:00,6.11416,6.11446,6.11311,6.11435,17000000.0
2006-03-17 19:35:00,6.11393,6.11434,6.11315,6.11434,8000000.0
2006-03-17 19:36:00,6.11342,6.11629,6.11342,6.11595,15000000.0
2006-03-17 19:37:00,6.11721,6.11723,6.11605,6.11707,8000000.0
2006-03-17 19:38:00,6.1174,6.11762,6.1165,6.1165,15000000.0
2006-03-17 19:39:00,6.11615,6.11696,6.1149,6.11696,17000000.0
2006-03-17 19:40:00,6.11706,6.11706,6.11478,6.11531,16000000.0
2006-03-17 19:41:00,6.11478,6.11647,6.11478,6.11513,11000000.0
2006-03-17 19:42:00,6.11505,6.11577,6.11442,6.11468,15000000.0
2006-03-17 19:43:00,6.11488,6.11568,6.11424,6.11532,14000000.0
2006-03-17 19:44:00,6.11397,6.11538,6.11375,6.11413,14000000.0
2006-03-17 19:45:00,6.11378,6.11517,6.11338,6.11338,15000000.0
2006-03-17 19:46:00,6.11315,6.11359,6.11238,6.11322,15000000.0
2006-03-17 19:47:00,6.11302,6.11302,6.11107,6.11107,16000000.0
2006-03-17 19:48:00,6.11159,6.11317,6.11141,6.11148,16000000.0
2006-03-17 19:49:00,6.11105,6.11307,6.11105,6.11307,8000000.0
2006-03-17 19:50:00,6.11288,6.11388,6.11247,6.11266,9000000.0
2006-03-17 19:51:00,6.11329,6.11596,6.11329,6.11566,19000000.0
2006-03-17 19:52:00,6.11622,6.11657,6.11464,6.11558,11000000.0
2006-03-17 19:53:00,6.11445,6.11582,6.11443,6.11477,14000000.0
2006-03-17 19:54:00,6.11479,6.11586,6.11457,6.1154,18000000.0
2006-03-17 19:55:00,6.11541,6.11628,6.11516,6.11522,13000000.0
2006-03-17 19:56:00,6.11497,6.1156,6.11423,6.11423,10000000.0
2006-03-17 19:57:00,6.11414,6.11654,6.11414,6.11644,16000000.0
2006-03-17 19:58:00,6.11617,6.11658,6.11547,6.11588,15000000.0
2006-03-17 19:59:00,6.11573,6.11694,6.11573,6.11618,14000000.0
2006-03-17 20:00:00,6.11638,6.1169,6.11581,6.11581,11000000.0
2006-03-17 20:01:00,6.11545,6.11646,6.11527,6.11527,24000000.0
2006-03-17 20:02:00,6.11544,6.11687,6.11544,6.11648,11000000.0
2006-03-17 20:03:00,6.11651,6.1169,6.1156,6.1156,11000000.0
2006-03-17 20:04:00,6.1157,6.11676,6.11535,6.11605,10000000.0
2006-03-17 20:05:00,6.11598,6.11685,6.11531,6.11557,17000000.0
2006-03-17 20:06:00,6.11539,6.1155,6.11427,6.11516,10000000.0
2006-03-17 20:07:00,6.11545,6.11598,6.11438,6.11455,14000000.0
2006-03-17 20:08:00,6.11462,6.11497,6.1135,6.11432,13000000.0
2006-03-17 20:09:00,6.11401,6.11508,6.11398,6.11484,11000000.0
2006-03-17 20:10:00,6.1145,6.1145,6.11303,6.11392,11000000.0
2006-03-17 20:11:00,6.11406,6.11458,6.11388,6.11441,9000000.0
2006-03-17 20:12:00,6.11414,6.1151,6.11346,6.11439,16000000.0
2006-03-17 20:13:00,6.11477,6.11511,6.11459,6.11509,11000000.0
2006-03-17 20:14:00,6.11407,6.11503,6.11316,6.11503,19000000.0
2006-03-17 20:15:00,6.1149,6.115,6.11353,6.11402,13000000.0
2006-03-17 20:16:00,6.11397,6.11423,6.11299,6.11299,15000000.0
2006-03-17 20:17:00,6.11292,6.11315,6.11204,6.11315,8000000.0
2006-03-17 20:18:00,6.11298,6.11331,6.1121,6.11319,14000000.0
2006-03-17 20:19:00,6.11318,6.11369,6.11265,6.11289,14000000.0
2006-03-17 20:20:00,6.11476,6.11476,6.11292,6.11358,12000000.0
2006-03-17 20:21:00,6.11338,6.11385,6.113,6.11376,9000000.0
2006-03-17 20:22:00,6.11269,6.11358,6.11251,6.11274,17000000.0
2006-03-17 20:23:00,6.11268,6.11399,6.11236,6.11236,11000000.0
2006-03-17 20:24:00,6.11261,6.11401,6.11261,6.11335,16000000.0
2006-03-17 20:25:00,6.11322,6.11389,6.1126,6.1126,11000000.0
2006-03-17 20:26:00,6.11223,6.11245,6.1122,6.11223,8000000.0
2006-03-17 20:27:00,6.11291,6.11359,6.11232,6.11236,13000000.0
2006-03-17 20:28:00,6.1126,6.11449,6.1126,6.11425,15000000.0
2006-03-17 20:29:00,6.11436,6.11582,6.11414,6.11558,16000000.0
2006-03-17 20:30:00,6.1144,6.11548,6.1144,6.11548,8000000.0
2006-03-17 20:31:00,6.11582,6.11582,6.11422,6.1152,18000000.0
2006-03-17 20:32:00,6.11353,6.11423,6.11319,6.11405,7000000.0
2006-03-17 20:33:00,6.1144,6.11469,6.1138,6.1138,13000000.0
2006-03-17 20:34:00,6.11351,6.11457,6.11351,6.11416,13000000.0
2006-03-17 20:35:00,6.1141,6.11429,6.1136,6.1136,9000000.0
2006-03-17 20:36:00,6.11355,6.11359,6.1133,6.11355,17000000.0
2006-03-17 20:37:00,6.11415,6.11555,6.11389,6.11555,14000000.0
2006-03-17 20:38:00,6.11595,6.11595,6.11473,6.1149,16000000.0
2006-03-17 20:39:00,6.11506,6.1152,6.1139,6.1139,14000000.0
2006-03-17 20:40:00,6.11489,6.11602,6.11482,6.11593,17000000.0
2006-03-17 20:41:00,6.11586,6.11586,6.11441,6.115,16000000.0
2006-03-17 20:42:00,6.11446,6.11532,6.11343,6.11484,22000000.0
2006-03-17 20:43:00,6.11491,6.11491,6.11333,6.11333,18000000.0
2006-03-17 20:44:00,6.11274,6.11395,6.11265,6.11356,16000000.0
2006-03-17 20:45:00,6.11392,6.11438,6.1132,6.1132,8000000.0
2006-03-17 20:46:00,6.11298,6.11504,6.11298,6.11426,19000000.0
2006-03-17 20:47:00,6.11449,6.11485,6.11297,6.11329,12000000.0
2006-03-17 20:48:00,6.1138,6.11577,6.1135,6.11577,9000000.0
2006-03-17 20:49:00,6.11611,6.11706,6.11557,6.11649,19000000.0
2006-03-17 20:50:00,6.11675,6.11861,6.11622,6.11752,15000000.0
2006-03-17 20:51:00,6.11719,6.11746,6.11568,6.11568,9000000.0
2006-03-17 20:52:00,6.11592,6.11632,6.11531,6.11632,11000000.0
2006-03-17 20:53:00,6.11651,6.11662,6.11539,6.11611,15000000.0
2006-03-17 20:54:00,6.11633,6.1171,6.11585,6.11604,12000000.0
2006-03-17 20:55:00,6.11603,6.11692,6.11548,6.11548,18000000.0
2006-03-17 20:56:00,6.11514,6.11631,6.11481,6.11578,12000000.0
2006-03-17 20:57:00,6.11592,6.11592,6.11435,6.11477,13000000.0
2006-03-17 20:58:00,6.11481,6.11591,6.11442,6.11442,11000000.0
2006-03-17 20:59:00,6.1155,6.11589,6.11486,6.11505,11000000.0
2006-03-17 21:00:00,6.11525,6.11637,6.11469,6.11469,17000000.0
2006-03-17 21:01:00,6.11456,6.11509,6.1138,6.11468,10000000.0
2006-03-17 21:02:00,6.1125,6.11343,6.11188,6.11188,8000000.0
2006-03-17 21:03:00,6.11181,6.11307,6.11181,6.1127,19000000.0
2006-03-17 21:04:00,6.11301,6.11392,6.11156,6.11257,18000000.0
2006-03-17 21:05:00,6.11222,6.11364,6.11191,6.11299,14000000.0
2006-03-17 21:06:00,6.11352,6.11464,6.11313,6.11313,12000000.0
2006-03-17 21:07:00,6.11327,6.11435,6.11327,6.11425,10000000.0
2006-03-17 21:08:00,6.1139,6.11438,6.11272,6.11365,14000000.0
2006-03-17 21:09:00,6.11347,6.11474,6.11338,6.11398,16000000.0
2006-03-17 21:10:00,6.11398,6.11454,6.11285,6.1138,15000000.0
2006-03-17 21:11:00,6.11479,6.11479,6.11302,6.11349,13000000.0
2006-03-17 21:12:00,6.11388,6.11449,6.11358,6.11427,10000000.0
2006-03-17 21:13:00,6.11411,6.115,6.11314,6.115,14000000.0
2006-03-17 21:14:00,6.11462,6.11481,6.11388,6.11481,10000000.0
2006-03-17 21:15:00,6.11495,6.11505,6.11394,6.11426,15000000.0
2006-03-17 21:16:00,6.11475,6.11475,6.1132,6.1141,11000000.0
2006-03-17 21:17:00,6.11432,6.11522,6.11382,6.1146,13000000.0
2006-03-17 21:18:00,6.11434,6.1151,6.11415,6.11472,17000000.0
2006-03-17 21:19:00,6.11464,6.11464,6.11366,6.11382,12000000.0
2006-03-17 21:20:00,6.11383,6.11482,6.11371,6.11381,14000000.0
2006-03-17 21:21:00,6.11403,6.11503,6.11383,6.11495,11000000.0
2006-03-17 21:22:00,6.11495,6.11537,6.11431,6.11537,9000000.0
2006-03-17 21:23:00,6.11559,6.11598,6.11531,6.11564,7000000.0
2006-03-17 21:24:00,6.11544,6.11565,6.11482,6.11503,11000000.0
2006-03-17 21:25:00,6.11531,6.11637,6.1149,6.116,7000000.0
2006-03-17 21:26:00,6.11482,6.11531,6.11421,6.11478,13000000.0
2006-03-17 21:27:00,6.11447,6.11494,6.11384,6.11464,11000000.0
2006-03-17 21:28:00,6.11473,6.11536,6.11408,6.11468,15000000.0
2006-03-17 21:29:00,6.11468,6.11468,6.11321,6.11426,12000000.0
2006-03-17 21:30:00,6.11422,6.11456,6.11351,6.11442,10000000.0
2006-03-17 21:31:00,6.11443,6.11498,6.11405,6.11409,10000000.0
2006-03-17 21:32:00,6.11371,6.11447,6.11285,6.11285,12000000.0
2006-03-17 21:33:00,6.11335,6.11519,6.11335,6.11419,19000000.0
2006-03-17 21:34:00,6.1139,6.11461,6.11352,6.11461,8000000.0
2006-03-17 21:35:00,6.11431,6.11463,6.11364,6.11446,20000000.0
2006-03-17 21:36:00,6.11492,6.11496,6.11315,6.11315,19000000.0
2006-03-17 21:37:00,6.11361,6.11456,6.11361,6.11447,19000000.0
2006-03-17 21:38:00,6.11445,6.1145,6.11422,6.11447,13000000.0
2006-03-17 21:39:00,6.11459,6.11577,6.11459,6.11577,17000000.0
2006-03-17 21:40:00,6.11586,6.11594,6.11539,6.11539,7000000.0
2006-03-17 21:41:00,6.1149,6.11536,6.11442,6.11519,11000000.0
2006-03-17 21:42:00,6.11511,6.1155,6.11448,6.11493,18000000.0
2006-03-17 21:43:00,6.1148,6.11543,6.1148,6.11516,13000000.0
2006-03-17 21:44:00,6.11486,6.1152,6.1137,6.11479,16000000.0
2006-03-17 21:45:00,6.11408,6.11463,6.11348,6.11419,11000000.0
2006-03-17 21:46:00,6.11344,6.11458,6.11344,6.11437,13000000.0
2006-03-17 21:47:00,6.11442,6.11493,6.11379,6.11442,13000000.0
2006-03-17 21:48:00,6.11487,6.11487,6.11382,6.11382,17000000.0
2006-03-17 21:49:00,6.11405,6.11452,6.11405,6.11438,8000000.0
2006-03-17 21:50:00,6.11421,6.11501,6.1137,6.11404,11000000.0
2006-03-17 21:51:00,6.11406,6.11454,6.11294,6.11411,13000000.0
2006-03-17 21:52:00,6.11266,6.11482,6.11266,6.11482,13000000.0
2006-03-17 21:53:00,6.11458,6.11458,6.11403,6.11403,14000000.0
2006-03-17 21:54:00,6.11393,6.1144,6.11317,6.11317,11000000.0
2006-03-17 21:55:00,6.11418,6.11473,6.11374,6.11374,17000000.0
2006-03-17 21:56:00,6.11473,6.11473,6.11347,6.11448,12000000.0
2006-03-17 21:57:00,6.114,6.11408,6.1128,6.11408,16000000.0
2006-03-17 21:58:00,6.11404,6.11408,6.11229,6.11235,9000000.0
2006-03-17 21:59:00,6.11339,6.11346,6.11138,6.11346,18000000.0
2006-03-17 22:00:00,6.11269,6.11408,6.11228,6.11294,13000000.0
2006-03-17 22:01:00,6.11321,6.1143,6.11287,6.11287,11000000.0
2006-03-17 22:02:00,6.11449,6.11486,6.11332,6.11391,17000000.0
2006-03-17 22:03:00,6.11452,6.11465,6.11338,6.11417,23000000.0
2006-03-17 22:04:00,6.11372,6.1147,6.11286,6.11382,15000000.0
2006-03-17 22:05:00,6.11376,6.11414,6.11268,6.11268,14000000.0
2006-03-17 22:06:00,6.11293,6.1145,6.11293,6.1145,15000000.0
2006-03-17 22:07:00,6.11411,6.11502,6.11354,6.11422,9000000.0
2006-03-17 22:08:00,6.11402,6.11486,6.11362,6.11432,18000000.0
2006-03-17 22:09:00,6.11427,6.11479,6.11358,6.11397,11000000.0
2006-03-17 22:10:00,6.11347,6.11463,6.11347,6.11463,7000000.0
2006-03-17 22:11:00,6.11504,6.11528,6.11394,6.11409,8000000.0
2006-03-17 22:12:00,6.11405,6.11569,6.11405,6.11531,16000000.0
2006-03-17 22:13:00,6.11525,6.11552,6.11399,6.11449,24000000.0
2006-03-17 22:14:00,6.11488,6.11538,6.1143,6.11473,9000000.0
2006-03-17 22:15:00,6.11477,6.11495,6.11406,6.11457,10000000.0
2006-03-17 22:16:00,6.11443,6.11493,6.11367,6.11467,13000000.0
2006-03-17 22:17:00,6.11424,6.1146,6.11367,6.11403,20000000.0
2006-03-17 22:18:00,6.11434,6.11588,6.11427,6.11566,11000000.0
2006-03-17 22:19:00,6.11517,6.11517,6.11234,6.11283,15000000.0
2006-03-17 22:20:00,6.11256,6.11348,6.11168,6.11305,16000000.0
2006-03-17 22:21:00,6.11299,6.11367,6.11219,6.1123,12000000.0
2006-03-17 22:22:00,6.1121,6.11311,6.1121,6.11256,14000000.0
2006-03-17 22:23:00,6.11235,6.11309,6.11189,6.11215,11000000.0
2006-03-17 22:24:00,6.11225,6.11361,6.11191,6.11203,16000000.0
2006-03-17 22:25:00,6.11222,6.11368,6.11222,6.1135,14000000.0
2006-03-17 22:26:00,6.11371,6.11376,6.11247,6.11317,10000000.0
2006-03-17 22:27:00,6.11222,6.11222,6.10966,6.11065,14000000.0
2006-03-17 22:28:00,6.10761,6.109,6.10703,6.10811,12000000.0
2006-03-17 22:29:00,6.10883,6.11177,6.10883,6.11102,13000000.0
2006-03-17 22:30:00,6.11086,6.11179,6.11071,6.11094,8000000.0
2006-03-17 22:31:00,6.10997,6.11142,6.10997,6.11077,11000000.0
2006-03-17 22:32:00,6.11206,6.11206,6.11008,6.11008,20000000.0
2006-03-17 22:33:00,6.1095,6.10972,6.10941,6.10972,11000000.0
2006-03-17 22:34:00,6.11019,6.11277,6.11019,6.11277,10000000.0
2006-03-17 22:35:00,6.1126,6.11283,6.11191,6.11281,13000000.0
2006-03-17 22:36:00,6.11237,6.11241,6.11042,6.11143,9000000.0
2006-03-17 22:37:00,6.11088,6.11157,6.11013,6.1108,13000000.0
2006-03-17 22:38:00,6.11046,6.11158,6.11019,6.11144,9000000.0
2006-03-17 22:39:00,6.11136,6.11178,6.11027,6.11118,12000000.0
2006-03-17 22:40:00,6.11017,6.11137,6.10991,6.10991,9000000.0
2006-03-17 22:41:00,6.11101,6.11102,6.11006,6.11078,14000000.0
2006-03-17 22:42:00,6.1108,6.11163,6.11006,6.11093,13000000.0
2006-03-17 22:43:00,6.11082,6.11095,6.1106,6.11083,12000000.0
2006-03-17 22:44:00,6.111,6.1115,6.10967,6.11009,15000000.0
2006-03-17 22:45:00,6.11082,6.11145,6.11053,6.11142,13000000.0
2006-03-17 22:46:00,6.1114,6.1131,6.11125,6.11195,14000000.0
2006-03-17 22:47:00,6.11321,6.11412,6.11228,6.11228,15000000.0
2006-03-17 22:48:00,6.11293,6.11293,6.11138,6.11226,13000000.0
2006-03-17 22:49:00,6.11185,6.1128,6.11166,6.1124,13000000.0
2006-03-17 22:50:00,6.11171,6.11272,6.111,6.11198,15000000.0
2006-03-17 22:51:00,6.11221,6.11339,6.11221,6.11223,14000000.0
2006-03-17 22:52:00,6.11271,6.1129,6.11212,6.11236,9000000.0
2006-03-17 22:53:00,6.11249,6.11283,6.11143,6.11238,15000000.0
2006-03-17 22:54:00,6.11254,6.11274,6.11176,6.11188,17000000.0
2006-03-17 22:55:00,6.1118,6.11217,6.11117,6.11144,16000000.0
2006-03-17 22:56:00,6.11172,6.11221,6.11148,6.11189,13000000.0
2006-03-17 22:57:00,6.11199,6.11253,6.11154,6.11154,8000000.0
2006-03-17 22:58:00,6.11225,6.11353,6.11225,6.11353,8000000.0
2006-03-17 22:59:00,6.11343,6.11351,6.11238,6.11282,19000000.0
2006-03-17 23:00:00,6.11265,6.11425,6.11245,6.1136,10000000.0
2006-03-17 23:01:00,6.11444,6.11482,6.1132,6.1132,7000000.0
2006-03-17 23:02:00,6.11288,6.11294,6.11267,6.11277,15000000.0
2006-03-17 23:03:00,6.11292,6.11451,6.11292,6.11341,17000000.0
2006-03-17 23:04:00,6.11407,6.11417,6.11387,6.11401,19000000.0
2006-03-17 23:05:00,6.11394,6.11492,6.11394,6.11487,9000000.0
2006-03-17 23:06:00,6.11466,6.11475,6.11343,6.11364,12000000.0
2006-03-17 23:07:00,6.11442,6.11475,6.11301,6.11458,14000000.0
2006-03-17 23:08:00,6.11377,6.11465,6.11342,6.11399,16000000.0
2006-03-17 23:09:00,6.11361,6.11509,6.11336,6.11435,9000000.0
2006-03-17 23:10:00,6.11442,6.11502,6.11338,6.11471,12000000.0
2006-03-17 23:11:00,6.11474,6.11504,6.11368,6.11405,14000000.0
2006-03-17 23:12:00,6.11361,6.11433,6.11352,6.11433,7000000.0
2006-03-17 23:13:00,6.11447,6.11449,6.11334,6.11383,14000000.0
2006-03-17 23:14:00,6.11433,6.11552,6.11389,6.11403,19000000.0
2006-03-17 23:15:00,6.1143,6.11487,6.11378,6.11433,13000000.0
2006-03-17 23:16:00,6.11454,6.11477,6.11374,6.11463,15000000.0
2006-03-17 23:17:00,6.11481,6.11591,6.11457,6.11586,11000000.0
2006-03-17 23:18:00,6.1155,6.11566,6.11482,6.1155,12000000.0
2006-03-17 23:19:00,6.11551,6.11627,6.11551,6.11627,14000000.0
2006-03-17 23:20:00,6.11576,6.11576,6.11457,6.11575,19000000.0
2006-03-17 23:21:00,6.11582,6.11618,6.11508,6.11515,7000000.0
2006-03-17 23:22:00,6.11531,6.11559,6.11461,6.11468,15000000.0
2006-03-17 23:23:00,6.1146,6.11488,6.11457,6.11471,11000000.0
2006-03-17 23:24:00,6.11479,6.11529,6.11479,6.11494,14000000.0
2006-03-17 23:25:00,6.11501,6.11501,6.11464,6.11464,11000000.0
2006-03-17 23:26:00,6.11604,6.11604,6.11459,6.11459,14000000.0
2006-03-17 23:27:00,6.11465,6.11662,6.11465,6.11588,11000000.0
2006-03-17 23:28:00,6.11606,6.11673,6.11562,6.11579,12000000.0
2006-03-17 23:29:00,6.11556,6.11585,6.1147,6.11585,16000000.0
2006-03-17 23:30:00,6.11625,6.11632,6.11603,6.11632,20000000.0
2006-03-17 23:31:00,6.11593,6.11593,6.11498,6.11564,11000000.0
2006-03-17 23:32:00,6.11543,6.11613,6.11476,6.11476,16000000.0
2006-03-17 23:33:00,6.11487,6.11637,6.11487,6.11637,12000000.0
2006-03-17 23:34:00,6.11653,6.11653,6.11549,6.11549,13000000.0
2006-03-17 23:35:00,6.11552,6.11591,6.11511,6.11511,9000000.0
2006-03-17 23:36:00,6.11525,6.11615,6.11519,6.11567,9000000.0
2006-03-17 23:37:00,6.11501,6.11566,6.11413,6.11458,14000000.0
2006-03-17 23:38:00,6.11472,6.11494,6.11472,6.11488,13000000.0
2006-03-17 23:39:00,6.11501,6.11545,6.11432,6.11466,17000000.0
2006-03-17 23:40:00,6.11589,6.11637,6.11523,6.11568,12000000.0
2006-03-17 23:41:00,6.11563,6.11563,6.1154,6.11563,17000000.0
2006-03-17 23:42:00,6.11562,6.11714,6.11562,6.11714,22000000.0
2006-03-17 23:43:00,6.11727,6.11749,6.11722,6.11728,15000000.0
2006-03-17 23:44:00,6.11711,6.11715,6.11575,6.11682,14000000.0
2006-03-17 23:45:00,6.11732,6.11747,6.11652,6.11652,20000000.0
2006-03-17 23:46:00,6.11636,6.11678,6.1163,6.1166,14000000.0
2006-03-17 23:47:00,6.11648,6.11656,6.11602,6.11618,10000000.0
2006-03-17 23:48:00,6.11611,6.1164,6.11609,6.11612,18000000.0
2006-03-17 23:49:00,6.11629,6.11673,6.11513,6.1155,14000000.0
2006-03-17 23:50:00,6.11561,6.11653,6.11493,6.11653,13000000.0
2006-03-17 23:51:00,6.11616,6.11647,6.11535,6.11569,8000000.0
2006-03-17 23:52:00,6.11602,6.11659,6.1153,6.11586,16000000.0
2006-03-17 23:53:00,6.11628,6.11786,6.11628,6.11776,18000000.0
2006-03-17 23:54:00,6.11773,6.11796,6.11715,6.11715,12000000.0
2006-03-17 23:55:00,6.11687,6.11778,6.11639,6.11695,19000000.0
2006-03-17 23:56:00,6.1166,6.11704,6.115,6.11602,14000000.0
2006-03-17 23:57:00,6.11554,6.11691,6.11535,6.11691,16000000.0
2006-03-17 23:58:00,6.11622,6.11807,6.11555,6.11646,13000000.0
2006-03-17 23:59:00,6.11514,6.11591,6.11478,6.11501,14000000.0
2006-03-20 02:00:00,6.12107,6.12339,6.12107,6.12175,16000000.0
2006-03-20 02:01:00,6.12138,6.12138,6.11909,6.12096,21000000.0
2006-03-20 02:02:00,6.12049,6.12094,6.12027,6.12092,10000000.0
2006-03-20 02:03:00,6.12132,6.12132,6.11929,6.11929,8000000.0
2006-03-20 02:04:00,6.11978,6.12016,6.1194,6.11986,14000000.0
2006-03-20 02:05:00,6.12016,6.12063,6.11934,6.11934,14000000.0
2006-03-20 02:06:00,6.12096,6.12103,6.11997,6.1206,15000000.0
2006-03-20 02:07:00,6.12043,6.12096,6.1202,6.12094,10000000.0
2006-03-20 02:08:00,6.12118,6.12167,6.11947,6.11947,16000000.0
2006-03-20 02:09:00,6.11928,6.12106,6.11928,6.12106,18000000.0
2006-03-20 02:10:00,6.12127,6.12127,6.12003,6.12024,16000000.0
2006-03-20 02:11:00,6.12005,6.12164,6.11949,6.12164,14000000.0
2006-03-20 02:12:00,6.12278,6.12297,6.12141,6.12141,10000000.0
2006-03-20 02:13:00,6.12145,6.12321,6.12145,6.12281,15000000.0
2006-03-20 02:14:00,6.1226,6.12301,6.12179,6.12179,19000000.0
2006-03-20 02:15:00,6.12302,6.12451,6.12262,6.12361,12000000.0
2006-03-20 02:16:00,6.12402,6.12469,6.12253,6.12278,18000000.0
2006-03-20 02:17:00,6.12381,6.12405,6.12304,6.12304,14000000.0
2006-03-20 02:18:00,6.12384,6.12418,6.12286,6.12319,12000000.0
2006-03-20 02:19:00,6.12319,6.12505,6.12319,6.12503,14000000.0
2006-03-20 02:20:00,6.12364,6.12395,6.12302,6.1231,13000000.0
2006-03-20 02:21:00,6.12292,6.12315,6.12285,6.1229,15000000.0
2006-03-20 02:22:00,6.12317,6.12428,6.12298,6.12298,13000000.0
2006-03-20 02:23:00,6.1229,6.12378,6.12219,6.12219,16000000.0
2006-03-20 02:24:00,6.12281,6.12293,6.12178,6.12245,17000000.0
2006-03-20 02:25:00,6.12246,6.1231,6.12227,6.12253,10000000.0
2006-03-20 02:26:00,6.12299,6.12478,6.12299,6.12463,13000000.0
2006-03-20 02:27:00,6.12346,6.12451,6.12284,6.12436,7000000.0
2006-03-20 02:28:00,6.12315,6.12393,6.12288,6.12288,9000000.0
2006-03-20 02:29:00,6.12293,6.1246,6.12293,6.12327,20000000.0
2006-03-20 02:30:00,6.12296,6.1249,6.12296,6.12453,11000000.0
2006-03-20 02:31:00,6.124,6.12451,6.12338,6.12381,9000000.0
2006-03-20 02:32:00,6.12347,6.12378,6.12269,6.12361,13000000.0
2006-03-20 02:33:00,6.1236,6.12432,6.1236,6.12375,14000000.0
2006-03-20 02:34:00,6.12324,6.12324,6.12157,6.12157,17000000.0
2006-03-20 02:35:00,6.12151,6.12249,6.12066,6.12066,15000000.0
2006-03-20 02:36:00,6.12082,6.1222,6.12074,6.12192,14000000.0
2006-03-20 02:37:00,6.12199,6.12201,6.12112,6.12112,13000000.0
2006-03-20 02:38:00,6.12205,6.12205,6.12058,6.12069,14000000.0
2006-03-20 02:39:00,6.12101,6.12229,6.12101,6.12133,15000000.0
2006-03-20 02:40:00,6.1212,6.12283,6.12102,6.12182,12000000.0
2006-03-20 02:41:00,6.12121,6.1221,6.12121,6.12198,13000000.0
2006-03-20 02:42:00,6.12189,6.12252,6.12111,6.12248,16000000.0
2006-03-20 02:43:00,6.12209,6.12235,6.12189,6.12212,18000000.0
2006-03-20 02:44:00,6.1222,6.1222,6.12025,6.12025,10000000.0
2006-03-20 02:45:00,6.12017,6.12147,6.12017,6.12089,14000000.0
2006-03-20 02:46:00,6.1206,6.12091,6.11964,6.11964,18000000.0
2006-03-20 02:47:00,6.11943,6.12129,6.11943,6.12129,17000000.0
2006-03-20 02:48:00,6.12095,6.12109,6.12009,6.1207,7000000.0
2006-03-20 02:49:00,6.12086,6.12086,6.12058,6.12071,13000000.0
2006-03-20 02:50:00,6.12063,6.12085,6.12055,6.12085,14000000.0
2006-03-20 02:51:00,6.12067,6.12091,6.12063,6.12079,15000000.0
2006-03-20 02:52:00,6.12093,6.12193,6.12083,6.12169,15000000.0
2006-03-20 02:53:00,6.12096,6.12219,6.12053,6.12094,9000000.0
2006-03-20 02:54:00,6.12076,6.12165,6.12,6.12072,13000000.0
2006-03-20 02:55:00,6.12017,6.12185,6.12017,6.12172,11000000.0
2006-03-20 02:56:00,6.12131,6.1218,6.12077,6.12124,18000000.0
2006-03-20 02:57:00,6.12145,6.1221,6.12058,6.12058,13000000.0
2006-03-20 02:58:00,6.12102,6.12178,6.1203,6.1203,9000000.0
2006-03-20 02:59:00,6.12088,6.12227,6.12037,6.12037,14000000.0
2006-03-20 03:00:00,6.11961,6.12037,6.11957,6.11958,11000000.0
2006-03-20 03:01:00,6.11916,6.1203,6.11883,6.11908,11000000.0
2006-03-20 03:02:00,6.11885,6.12013,6.11879,6.11915,11000000.0
2006-03-20 03:03:00,6.11936,6.11996,6.11881,6.11882,23000000.0
2006-03-20 03:04:00,6.11857,6.12003,6.11857,6.11901,11000000.0
2006-03-20 03:05:00,6.11877,6.12015,6.11849,6.11849,17000000.0
2006-03-20 03:06:00,6.11876,6.12027,6.11876,6.11916,9000000.0
2006-03-20 03:07:00,6.11915,6.12034,6.11915,6.12007,15000000.0
2006-03-20 03:08:00,6.11985,6.11988,6.11872,6.11872,12000000.0
2006-03-20 03:09:00,6.1185,6.12064,6.1185,6.11924,15000000.0
2006-03-20 03:10:00,6.11931,6.12012,6.11927,6.11957,19000000.0
2006-03-20 03:11:00,6.11979,6.11986,6.1186,6.1186,15000000.0
2006-03-20 03:12:00,6.11856,6.12001,6.11856,6.12001,18000000.0
2006-03-20 03:13:00,6.11915,6.12026,6.11915,6.11915,18000000.0
2006-03-20 03:14:00,6.11965,6.12156,6.11965,6.12052,10000000.0
2006-03-20 03:15:00,6.12022,6.12156,6.11976,6.11976,7000000.0
2006-03-20 03:16:00,6.11988,6.12106,6.11975,6.12011,8000000.0
2006-03-20 03:17:00,6.12028,6.12135,6.12025,6.12027,10000000.0
2006-03-20 03:18:00,6.12162,6.12193,6.12063,6.12142,15000000.0
2006-03-20 03:19:00,6.12089,6.12113,6.12084,6.12097,10000000.0
2006-03-20 03:20:00,6.12107,6.12243,6.12063,6.12243,16000000.0
2006-03-20 03:21:00,6.12186,6.12238,6.12112,6.12112,11000000.0
2006-03-20 03:22:00,6.12193,6.12193,6.12097,6.12182,10000000.0
2006-03-20 03:23:00,6.12119,6.12206,6.12035,6.12035,12000000.0
2006-03-20 03:24:00,6.12044,6.12206,6.12044,6.12082,13000000.0
2006-03-20 03:25:00,6.12251,6.12253,6.12015,6.12015,11000000.0
2006-03-20 03:26:00,6.12007,6.12164,6.12007,6.12072,13000000.0
2006-03-20 03:27:00,6.12104,6.12227,6.12068,6.12137,14000000.0
2006-03-20 03:28:00,6.12102,6.12153,6.12015,6.12015,18000000.0
2006-03-20 03:29:00,6.12159,6.12201,6.12079,6.12178,15000000.0
2006-03-20 03:30:00,6.12223,6.12223,6.12127,6.12165,10000000.0
2006-03-20 03:31:00,6.12174,6.12176,6.12082,6.12176,13000000.0
2006-03-20 03:32:00,6.12159,6.12195,6.12088,6.12195,16000000.0
2006-03-20 03:33:00,6.12172,6.12246,6.12058,6.12246,13000000.0
2006-03-20 03:34:00,6.12249,6.12282,6.12137,6.12188,16000000.0
2006-03-20 03:35:00,6.12238,6.12238,6.12089,6.1213,10000000.0
2006-03-20 03:36:00,6.12138,6.12145,6.12043,6.12089,11000000.0
2006-03-20 03:37:00,6.12156,6.12256,6.12121,6.12155,13000000.0
2006-03-20 03:38:00,6.12279,6.12326,6.12164,6.12326,13000000.0
2006-03-20 03:39:00,6.1234,6.1234,6.12241,6.12277,13000000.0
2006-03-20 03:40:00,6.12282,6.12286,6.12196,6.12197,12000000.0
2006-03-20 03:41:00,6.12206,6.12267,6.121,6.1217,16000000.0
2006-03-20 03:42:00,6.12039,6.12148,6.11976,6.12083,21000000.0
2006-03-20 03:43:00,6.12126,6.12126,6.12012,6.12012,18000000.0
2006-03-20 03:44:00,6.11989,6.12053,6.11957,6.12035,15000000.0
2006-03-20 03:45:00,6.1202,6.12054,6.11934,6.12017,9000000.0
2006-03-20 03:46:00,6.12021,6.12021,6.11854,6.11895,8000000.0
2006-03-20 03:47:00,6.119,6.11957,6.11893,6.11898,11000000.0
2006-03-20 03:48:00,6.11892,6.11908,6.11884,6.11884,9000000.0
2006-03-20 03:49:00,6.11897,6.11901,6.11868,6.11886,16000000.0
2006-03-20 03:50:00,6.11867,6.1189,6.11867,6.1189,19000000.0
2006-03-20 03:51:00,6.11882,6.1198,6.11867,6.11944,9000000.0
2006-03-20 03:52:00,6.11927,6.11976,6.11802,6.11976,19000000.0
2006-03-20 03:53:00,6.11832,6.11971,6.11822,6.11937,10000000.0
2006-03-20 03:54:00,6.11953,6.11953,6.11832,6.1192,17000000.0
2006-03-20 03:55:00,6.11909,6.11927,6.11835,6.1189,16000000.0
2006-03-20 03:56:00,6.11898,6.11942,6.11859,6.11859,7000000.0
2006-03-20 03:57:00,6.119,6.11955,6.11881,6.1189,11000000.0
2006-03-20 03:58:00,6.11909,6.12001,6.11863,6.11888,12000000.0
2006-03-20 03:59:00,6.11947,6.12163,6.11947,6.12137,17000000.0
2006-03-20 04:00:00,6.12096,6.12187,6.12008,6.12091,12000000.0
2006-03-20 04:01:00,6.12075,6.12238,6.12075,6.12238,16000000.0
2006-03-20 04:02:00,6.1224,6.12304,6.12124,6.12298,14000000.0
2006-03-20 04:03:00,6.12287,6.12347,6.12229,6.12234,12000000.0
2006-03-20 04:04:00,6.12205,6.1224,6.12099,6.12218,16000000.0
2006-03-20 04:05:00,6.12189,6.12287,6.12139,6.12287,13000000.0
2006-03-20 04:06:00,6.12191,6.12297,6.1218,6.12253,16000000.0
2006-03-20 04:07:00,6.12301,6.12395,6.12251,6.12395,13000000.0
2006-03-20 04:08:00,6.12379,6.12416,6.12224,6.12263,14000000.0
2006-03-20 04:09:00,6.12175,6.12297,6.12158,6.12261,10000000.0
2006-03-20 04:10:00,6.1226,6.12306,6.12208,6.12254,12000000.0
2006-03-20 04:11:00,6.1227,6.12338,6.12227,6.12272,14000000.0
2006-03-20 04:12:00,6.12255,6.12313,6.12177,6.12281,19000000.0
2006-03-20 04:13:00,6.12293,6.1233,6.122,6.12318,20000000.0
2006-03-20 04:14:00,6.12305,6.12317,6.12205,6.12205,12000000.0
2006-03-20 04:15:00,6.12204,6.12271,6.12204,6.12238,8000000.0
2006-03-20 04:16:00,6.12223,6.12223,6.12153,6.12153,13000000.0
2006-03-20 04:17:00,6.12172,6.12228,6.12128,6.12138,15000000.0
2006-03-20 04:18:00,6.12115,6.12212,6.12104,6.12212,9000000.0
2006-03-20 04:19:00,6.12284,6.12318,6.12148,6.12171,12000000.0
2006-03-20 04:20:00,6.12248,6.12256,6.12232,6.12233,9000000.0
2006-03-20 04:21:00,6.12238,6.12349,6.12211,6.12211,17000000.0
2006-03-20 04:22:00,6.12246,6.12385,6.12211,6.12333,14000000.0
2006-03-20 04:23:00,6.1226,6.12307,6.12155,6.12155,10000000.0
2006-03-20 04:24:00,6.12187,6.12326,6.12187,6.12195,12000000.0
2006-03-20 04:25:00,6.12294,6.12294,6.12181,6.12181,10000000.0
2006-03-20 04:26:00,6.1219,6.12263,6.1219,6.12202,7000000.0
2006-03-20 04:27:00,6.12195,6.12296,6.12157,6.12157,15000000.0
2006-03-20 04:28:00,6.12134,6.12309,6.12134,6.1226,7000000.0
2006-03-20 04:29:00,6.12244,6.12295,6.12237,6.12281,14000000.0
2006-03-20 04:30:00,6.12212,6.12272,6.12179,6.12232,11000000.0
2006-03-20 04:31:00,6.12253,6.12359,6.1221,6.12359,15000000.0
2006-03-20 04:32:00,6.12371,6.12387,6.12279,6.12322,17000000.0
2006-03-20 04:33:00,6.12238,6.12261,6.12235,6.12256,14000000.0
2006-03-20 04:34:00,6.12267,6.12335,6.12267,6.12335,9000000.0
2006-03-20 04:35:00,6.12267,6.12267,6.12119,6.12244,12000000.0
2006-03-20 04:36:00,6.12211,6.12269,6.12183,6.12242,12000000.0
2006-03-20 04:37:00,6.12304,6.12304,6.12132,6.12215,12000000.0
2006-03-20 04:38:00,6.12169,6.1223,6.12148,6.12226,11000000.0
2006-03-20 04:39:00,6.12295,6.12377,6.12262,6.1237,17000000.0
2006-03-20 04:40:00,6.1238,6.12393,6.1228,6.1228,9000000.0
2006-03-20 04:41:00,6.12248,6.12391,6.12237,6.12311,10000000.0
2006-03-20 04:42:00,6.12393,6.12415,6.12286,6.12294,8000000.0
2006-03-20 04:43:00,6.123,6.12403,6.123,6.12314,18000000.0
2006-03-20 04:44:00,6.12235,6.12255,6.12235,6.12252,9000000.0
2006-03-20 04:45:00,6.123,6.12395,6.12262,6.12395,9000000.0
2006-03-20 04:46:00,6.12467,6.12488,6.12341,6.12341,16000000.0
2006-03-20 04:47:00,6.12279,6.12321,6.12261,6.12261,12000000.0
2006-03-20 04:48:00,6.12284,6.12354,6.12236,6.12236,10000000.0
2006-03-20 04:49:00,6.12234,6.12348,6.12234,6.12337,16000000.0
2006-03-20 04:50:00,6.12297,6.12366,6.12291,6.12312,16000000.0
2006-03-20 04:51:00,6.12324,6.12405,6.12256,6.12256,20000000.0
2006-03-20 04:52:00,6.12276,6.12362,6.12274,6.12353,13000000.0
2006-03-20 04:53:00,6.1235,6.1235,6.12267,6.12267,11000000.0
2006-03-20 04:54:00,6.1224,6.12331,6.12193,6.1228,11000000.0
2006-03-20 04:55:00,6.12273,6.12285,6.12138,6.12223,12000000.0
2006-03-20 04:56:00,6.12244,6.12244,6.12111,6.12113,16000000.0
2006-03-20 04:57:00,6.1211,6.1211,6.1209,6.12094,7000000.0
2006-03-20 04:58:00,6.12092,6.12292,6.12092,6.12151,13000000.0
2006-03-20 04:59:00,6.12195,6.12329,6.12195,6.12329,17000000.0
2006-03-20 05:00:00,6.12366,6.12415,6.12326,6.12365,10000000.0
2006-03-20 05:01:00,6.12399,6.12412,6.12382,6.12397,13000000.0
2006-03-20 05:02:00,6.12399,6.12427,6.12399,6.12421,18000000.0
2006-03-20 05:03:00,6.1242,6.12445,6.12282,6.12282,9000000.0
2006-03-20 05:04:00,6.12299,6.12432,6.12273,6.12375,12000000.0
2006-03-20 05:05:00,6.12463,6.12463,6.12296,6.12296,10000000.0
2006-03-20 05:06:00,6.12258,6.12398,6.12258,6.12398,20000000.0
2006-03-20 05:07:00,6.12427,6.12447,6.12352,6.12397,10000000.0
2006-03-20 05:08:00,6.12354,6.12397,6.1232,6.12352,17000000.0
2006-03-20 05:09:00,6.12339,6.12488,6.12306,6.12357,15000000.0
2006-03-20 05:10:00,6.1247,6.12484,6.12325,6.12352,10000000.0
2006-03-20 05:11:00,6.12438,6.12471,6.12323,6.12341,16000000.0
2006-03-20 05:12:00,6.12363,6.12412,6.12328,6.12342,7000000.0
2006-03-20 05:13:00,6.12363,6.12391,6.12273,6.12301,12000000.0
2006-03-20 05:14:00,6.12386,6.12391,6.12279,6.12331,14000000.0
2006-03-20 05:15:00,6.1236,6.12392,6.12296,6.12368,16000000.0
2006-03-20 05:16:00,6.12384,6.1239,6.12265,6.12313,15000000.0
2006-03-20 05:17:00,6.1237,6.1237,6.12246,6.12246,10000000.0
2006-03-20 05:18:00,6.12184,6.12203,6.12177,6.12203,13000000.0
2006-03-20 05:19:00,6.12197,6.12332,6.12197,6.12303,13000000.0
2006-03-20 05:20:00,6.12344,6.12354,6.12264,6.1232,20000000.0
2006-03-20 05:21:00,6.12297,6.12312,6.12285,6.12312,9000000.0
2006-03-20 05:22:00,6.12301,6.12315,6.12117,6.12125,17000000.0
2006-03-20 05:23:00,6.12105,6.12314,6.12105,6.12232,14000000.0
2006-03-20 05:24:00,6.12304,6.12304,6.12189,6.12238,19000000.0
2006-03-20 05:25:00,6.12281,6.12307,6.12281,6.1229,13000000.0
2006-03-20 05:26:00,6.12268,6.12299,6.12262,6.12265,13000000.0
2006-03-20 05:27:00,6.12289,6.12297,6.12267,6.12267,13000000.0
2006-03-20 05:28:00,6.12312,6.12351,6.12287,6.12348,10000000.0
2006-03-20 05:29:00,6.12241,6.12338,6.12241,6.12338,17000000.0
2006-03-20 05:30:00,6.12322,6.1234,6.12223,6.12289,21000000.0
2006-03-20 05:31:00,6.12306,6.12346,6.12207,6.12207,13000000.0
2006-03-20 05:32:00,6.12312,6.12314,6.12187,6.1228,16000000.0
2006-03-20 05:33:00,6.12167,6.12255,6.12167,6.12255,13000000.0
2006-03-20 05:34:00,6.1227,6.12283,6.12145,6.12251,13000000.0
2006-03-20 05:35:00,6.12247,6.12247,6.12131,6.12131,14000000.0
2006-03-20 05:36:00,6.1211,6.12126,6.121,6.12105,18000000.0
2006-03-20 05:37:00,6.121,6.12118,6.12093,6.12095,12000000.0
2006-03-20 05:38:00,6.12096,6.1212,6.12095,6.12116,13000000.0
2006-03-20 05:39:00,6.12095,6.12119,6.12091,6.12114,21000000.0
2006-03-20 05:40:00,6.12262,6.12262,6.12188,6.12209,14000000.0
2006-03-20 05:41:00,6.12177,6.12207,6.12176,6.12192,13000000.0
2006-03-20 05:42:00,6.12204,6.12261,6.12134,6.12134,8000000.0
2006-03-20 05:43:00,6.12159,6.12264,6.12157,6.12258,13000000.0
2006-03-20 05:44:00,6.1238,6.1238,6.12212,6.12298,13000000.0
2006-03-20 05:45:00,6.12324,6.1239,6.12243,6.12243,24000000.0
2006-03-20 05:46:00,6.12218,6.12232,6.12201,6.12232,14000000.0
2006-03-20 05:47:00,6.12223,6.12227,6.12197,6.12227,11000000.0
2006-03-20 05:48:00,6.12258,6.12409,6.1225,6.12274,18000000.0
2006-03-20 05:49:00,6.12293,6.12384,6.1226,6.12335,10000000.0
2006-03-20 05:50:00,6.12338,6.12346,6.12318,6.12318,10000000.0
2006-03-20 05:51:00,6.12311,6.12315,6.12226,6.12226,11000000.0
2006-03-20 05:52:00,6.12241,6.12351,6.12226,6.12261,19000000.0
2006-03-20 05:53:00,6.12259,6.12314,6.12231,6.12231,15000000.0
2006-03-20 05:54:00,6.12215,6.12218,6.12201,6.12206,7000000.0
2006-03-20 05:55:00,6.12201,6.12212,6.12185,6.12185,12000000.0
2006-03-20 05:56:00,6.12204,6.12223,6.12185,6.12215,16000000.0
2006-03-20 05:57:00,6.12218,6.1222,6.12201,6.12203,11000000.0
2006-03-20 05:58:00,6.12227,6.123,6.12154,6.12154,22000000.0
2006-03-20 05:59:00,6.12339,6.12377,6.12255,6.12264,9000000.0
2006-03-20 06:00:00,6.12279,6.12292,6.12264,6.12279,17000000.0
2006-03-20 06:01:00,6.12308,6.12369,6.12183,6.12223,18000000.0
2006-03-20 06:02:00,6.12229,6.12294,6.12223,6.12286,18000000.0
2006-03-20 06:03:00,6.12262,6.12345,6.12203,6.12203,16000000.0
2006-03-20 06:04:00,6.12183,6.1231,6.12183,6.12296,8000000.0
2006-03-20 06:05:00,6.12263,6.12283,6.12194,6.12228,10000000.0
2006-03-20 06:06:00,6.12212,6.12332,6.12169,6.12288,27000000.0
2006-03-20 06:07:00,6.12383,6.1241,6.12276,6.12276,17000000.0
2006-03-20 06:08:00,6.12229,6.12261,6.12225,6.12232,14000000.0
2006-03-20 06:09:00,6.1226,6.12346,6.12191,6.12191,13000000.0
2006-03-20 06:10:00,6.12356,6.12356,6.12247,6.12297,14000000.0
2006-03-20 06:11:00,6.12217,6.12274,6.12168,6.12192,16000000.0
2006-03-20 06:12:00,6.12222,6.12379,6.12222,6.12242,17000000.0
2006-03-20 06:13:00,6.12255,6.12373,6.12255,6.12334,14000000.0
2006-03-20 06:14:00,6.12325,6.12341,6.12251,6.12273,12000000.0
2006-03-20 06:15:00,6.12257,6.12314,6.1224,6.12299,13000000.0
2006-03-20 06:16:00,6.12255,6.12278,6.12202,6.12223,14000000.0
2006-03-20 06:17:00,6.12183,6.12203,6.12177,6.12178,11000000.0
2006-03-20 06:18:00,6.12217,6.12303,6.12217,6.12274,12000000.0
2006-03-20 06:19:00,6.12304,6.12311,6.12214,6.12267,19000000.0
2006-03-20 06:20:00,6.12266,6.12359,6.12243,6.12292,11000000.0
2006-03-20 06:21:00,6.12262,6.12326,6.12226,6.12302,9000000.0
2006-03-20 06:22:00,6.12281,6.12281,6.12186,6.12186,22000000.0
2006-03-20 06:23:00,6.12225,6.1236,6.12225,6.12334,18000000.0
2006-03-20 06:24:00,6.12283,6.12391,6.12283,6.12317,8000000.0
2006-03-20 06:25:00,6.12329,6.12421,6.12329,6.12333,9000000.0
2006-03-20 06:26:00,6.12293,6.123,6.12271,6.12279,13000000.0
2006-03-20 06:27:00,6.12279,6.12297,6.12271,6.12294,15000000.0
2006-03-20 06:28:00,6.12288,6.123,6.12273,6.12288,18000000.0
2006-03-20 06:29:00,6.12315,6.12468,6.12315,6.12355,16000000.0
2006-03-20 06:30:00,6.12432,6.12484,6.12336,6.12355,10000000.0
2006-03-20 06:31:00,6.1234,6.12499,6.1234,6.1245,13000000.0
2006-03-20 06:32:00,6.12357,6.12478,6.12357,6.12439,10000000.0
2006-03-20 06:33:00,6.12458,6.12469,6.12445,6.12465,10000000.0
2006-03-20 06:34:00,6.12493,6.12594,6.12452,6.12453,15000000.0
2006-03-20 06:35:00,6.12462,6.12675,6.12462,6.12624,13000000.0
2006-03-20 06:36:00,6.12626,6.12634,6.12448,6.12613,23000000.0
2006-03-20 06:37:00,6.12595,6.12595,6.12484,6.12484,11000000.0
2006-03-20 06:38:00,6.125,6.12625,6.1246,6.12592,17000000.0
2006-03-20 06:39:00,6.12558,6.12679,6.12531,6.12604,8000000.0
2006-03-20 06:40:00,6.12545,6.12621,6.12477,6.12621,15000000.0
2006-03-20 06:41:00,6.12609,6.12631,6.12527,6.12563,15000000.0
2006-03-20 06:42:00,6.12572,6.12592,6.12478,6.12542,16000000.0
2006-03-20 06:43:00,6.1251,6.12647,6.12491,6.12511,12000000.0
2006-03-20 06:44:00,6.12513,6.12539,6.12463,6.12463,13000000.0
2006-03-20 06:45:00,6.12421,6.12437,6.12414,6.12416,14000000.0
2006-03-20 06:46:00,6.12444,6.12586,6.12424,6.12497,12000000.0
2006-03-20 06:47:00,6.12508,6.12508,6.12436,6.12439,11000000.0
2006-03-20 06:48:00,6.12439,6.12556,6.12395,6.12412,15000000.0
2006-03-20 06:49:00,6.1236,6.12471,6.1236,6.12401,17000000.0
2006-03-20 06:50:00,6.12489,6.12489,6.12305,6.12305,13000000.0
2006-03-20 06:51:00,6.123,6.12409,6.123,6.1238,8000000.0
2006-03-20 06:52:00,6.12363,6.12372,6.12249,6.12328,14000000.0
2006-03-20 06:53:00,6.12331,6.12365,6.12242,6.12338,13000000.0
2006-03-20 06:54:00,6.12326,6.12377,6.1231,6.12351,8000000.0
2006-03-20 06:55:00,6.12315,6.12348,6.12315,6.12322,10000000.0
2006-03-20 06:56:00,6.12364,6.12399,6.12277,6.12289,11000000.0
2006-03-20 06:57:00,6.12426,6.12442,6.12291,6.12395,17000000.0
2006-03-20 06:58:00,6.12364,6.12412,6.12331,6.12405,12000000.0
2006-03-20 06:59:00,6.12366,6.12376,6.12296,6.12317,14000000.0
2006-03-20 07:00:00,6.12286,6.12299,6.12269,6.12287,11000000.0
2006-03-20 07:01:00,6.12279,6.12297,6.12272,6.12273,10000000.0
2006-03-20 07:02:00,6.12329,6.12467,6.12329,6.12455,14000000.0
2006-03-20 07:03:00,6.12479,6.12503,6.12479,6.12497,7000000.0
2006-03-20 07:04:00,6.12498,6.12512,6.12483,6.12497,16000000.0
2006-03-20 07:05:00,6.12497,6.12558,6.12424,6.12494,15000000.0
2006-03-20 07:06:00,6.12466,6.12497,6.12466,6.12475,16000000.0
2006-03-20 07:07:00,6.12461,6.12505,6.12435,6.12487,12000000.0
2006-03-20 07:08:00,6.12514,6.12534,6.12424,6.12424,8000000.0
2006-03-20 07:09:00,6.12438,6.1255,6.12435,6.12504,8000000.0
2006-03-20 07:10:00,6.12497,6.12573,6.12439,6.12488,16000000.0
2006-03-20 07:11:00,6.12538,6.12583,6.12454,6.12461,17000000.0
2006-03-20 07:12:00,6.1247,6.12574,6.12442,6.12545,20000000.0
2006-03-20 07:13:00,6.12508,6.1266,6.12508,6.12546,18000000.0
2006-03-20 07:14:00,6.12533,6.1264,6.12533,6.1264,11000000.0
2006-03-20 07:15:00,6.12649,6.12649,6.12613,6.1264,18000000.0
2006-03-20 07:16:00,6.12694,6.12906,6.12661,6.12771,18000000.0
2006-03-20 07:17:00,6.12818,6.12915,6.12798,6.12841,12000000.0
2006-03-20 07:18:00,6.12848,6.12848,6.12738,6.12738,18000000.0
2006-03-20 07:19:00,6.12741,6.12818,6.12709,6.12724,14000000.0
2006-03-20 07:20:00,6.12814,6.12844,6.12694,6.12766,18000000.0
2006-03-20 07:21:00,6.12763,6.12879,6.12667,6.12879,13000000.0
2006-03-20 07:22:00,6.12807,6.1282,6.127,6.12719,14000000.0
2006-03-20 07:23:00,6.12737,6.12827,6.12725,6.12802,15000000.0
2006-03-20 07:24:00,6.12766,6.12831,6.12733,6.12824,16000000.0
2006-03-20 07:25:00,6.12805,6.12832,6.12671,6.12671,15000000.0
2006-03-20 07:26:00,6.12816,6.12831,6.12689,6.12689,13000000.0
2006-03-20 07:27:00,6.12638,6.1265,6.12623,6.12636,12000000.0
2006-03-20 07:28:00,6.12661,6.12743,6.12587,6.12587,22000000.0
2006-03-20 07:29:00,6.12561,6.12587,6.12558,6.12583,16000000.0
2006-03-20 07:30:00,6.12566,6.12593,6.12566,6.12586,14000000.0
2006-03-20 07:31:00,6.12472,6.12494,6.12463,6.12483,13000000.0
2006-03-20 07:32:00,6.12484,6.12491,6.12462,6.12491,9000000.0
2006-03-20 07:33:00,6.12511,6.12693,6.12511,6.12654,7000000.0
2006-03-20 07:34:00,6.1264,6.12655,6.12625,6.12635,18000000.0
2006-03-20 07:35:00,6.12665,6.12721,6.12652,6.12721,9000000.0
2006-03-20 07:36:00,6.12708,6.12767,6.12632,6.12655,13000000.0
2006-03-20 07:37:00,6.12619,6.12657,6.12529,6.12634,11000000.0
2006-03-20 07:38:00,6.12516,6.12549,6.12514,6.12549,11000000.0
2006-03-20 07:39:00,6.12544,6.12618,6.12495,6.12542,19000000.0
2006-03-20 07:40:00,6.12542,6.12607,6.12488,6.12523,11000000.0
2006-03-20 07:41:00,6.12527,6.1258,6.1241,6.12486,7000000.0
2006-03-20 07:42:00,6.12479,6.12574,6.12409,6.12518,13000000.0
2006-03-20 07:43:00,6.12513,6.12513,6.12438,6.12464,14000000.0
2006-03-20 07:44:00,6.12524,6.12648,6.12524,6.12648,10000000.0
2006-03-20 07:45:00,6.12466,6.12502,6.12466,6.1249,8000000.0
2006-03-20 07:46:00,6.12522,6.127,6.12522,6.127,13000000.0
2006-03-20 07:47:00,6.12591,6.12632,6.1252,6.1252,15000000.0
2006-03-20 07:48:00,6.12569,6.12685,6.12562,6.12645,13000000.0
2006-03-20 07:49:00,6.12635,6.12635,6.12461,6.12525,10000000.0
2006-03-20 07:50:00,6.12567,6.12596,6.12418,6.12421,17000000.0
2006-03-20 07:51:00,6.12462,6.12561,6.12423,6.12507,16000000.0
2006-03-20 07:52:00,6.12476,6.12521,6.12342,6.12423,13000000.0
2006-03-20 07:53:00,6.12482,6.1252,6.12482,6.12509,10000000.0
2006-03-20 07:54:00,6.12501,6.12525,6.12434,6.12524,11000000.0
2006-03-20 07:55:00,6.12532,6.12532,6.1239,6.12414,12000000.0
2006-03-20 07:56:00,6.12514,6.12515,6.12414,6.12414,13000000.0
2006-03-20 07:57:00,6.12371,6.12502,6.12371,6.12468,8000000.0
2006-03-20 07:58:00,6.12463,6.12564,6.12456,6.1251,14000000.0
2006-03-20 07:59:00,6.12399,6.12535,6.12386,6.12386,15000000.0
2006-03-20 08:00:00,6.12343,6.12488,6.12341,6.12442,10000000.0
2006-03-20 08:01:00,6.12395,6.12401,6.12371,6.12401,13000000.0
2006-03-20 08:02:00,6.12384,6.12418,6.1234,6.12412,14000000.0
2006-03-20 08:03:00,6.12293,6.12306,6.12164,6.12164,12000000.0
2006-03-20 08:04:00,6.12279,6.12279,6.12171,6.12187,16000000.0
2006-03-20 08:05:00,6.1227,6.12339,6.12142,6.12142,14000000.0
2006-03-20 08:06:00,6.12291,6.12303,6.12169,6.12214,19000000.0
2006-03-20 08:07:00,6.12176,6.12265,6.1217,6.12208,19000000.0
2006-03-20 08:08:00,6.12202,6.12238,6.12076,6.12238,11000000.0
2006-03-20 08:09:00,6.12225,6.1227,6.12189,6.12251,10000000.0
2006-03-20 08:10:00,6.12257,6.12285,6.12257,6.12285,16000000.0
2006-03-20 08:11:00,6.12247,6.12311,6.1222,6.12293,9000000.0
2006-03-20 08:12:00,6.12309,6.12327,6.123,6.12325,10000000.0
2006-03-20 08:13:00,6.12312,6.12335,6.1231,6.12329,11000000.0
2006-03-20 08:14:00,6.12352,6.12417,6.12288,6.12384,12000000.0
2006-03-20 08:15:00,6.12361,6.12416,6.12275,6.12284,15000000.0
2006-03-20 08:16:00,6.12237,6.12396,6.12237,6.12281,14000000.0
2006-03-20 08:17:00,6.12328,6.12429,6.12277,6.12429,10000000.0
2006-03-20 08:18:00,6.12291,6.12386,6.12211,6.12211,9000000.0
2006-03-20 08:19:00,6.12303,6.12397,6.12303,6.12344,11000000.0
2006-03-20 08:20:00,6.1226,6.12267,6.12243,6.12252,11000000.0
2006-03-20 08:21:00,6.12262,6.12267,6.12236,6.12262,20000000.0
2006-03-20 08:22:00,6.12299,6.12366,6.12284,6.12284,8000000.0
2006-03-20 08:23:00,6.12289,6.12454,6.12289,6.12423,12000000.0
2006-03-20 08:24:00,6.12383,6.12402,6.12307,6.12395,13000000.0
2006-03-20 08:25:00,6.12392,6.12482,6.12368,6.12461,12000000.0
2006-03-20 08:26:00,6.12464,6.12464,6.12382,6.12446,13000000.0
2006-03-20 08:27:00,6.12408,6.12561,6.12401,6.12532,11000000.0
2006-03-20 08:28:00,6.12473,6.12528,6.12429,6.12429,8000000.0
2006-03-20 08:29:00,6.12408,6.12468,6.12362,6.12452,12000000.0
2006-03-20 08:30:00,6.12317,6.12454,6.12317,6.12346,11000000.0
2006-03-20 08:31:00,6.12343,6.12486,6.12343,6.12486,10000000.0
2006-03-20 08:32:00,6.12491,6.12491,6.12382,6.12382,13000000.0
2006-03-20 08:33:00,6.12406,6.12572,6.12406,6.12533,11000000.0
2006-03-20 08:34:00,6.12589,6.12609,6.12409,6.12409,17000000.0
2006-03-20 08:35:00,6.12364,6.12502,6.12361,6.12428,11000000.0
2006-03-20 08:36:00,6.12372,6.12473,6.12345,6.12396,10000000.0
2006-03-20 08:37:00,6.12352,6.12508,6.12352,6.12506,9000000.0
2006-03-20 08:38:00,6.1252,6.12611,6.12407,6.12407,18000000.0
2006-03-20 08:39:00,6.12389,6.12532,6.12384,6.1253,8000000.0
2006-03-20 08:40:00,6.12429,6.12477,6.12375,6.12477,7000000.0
2006-03-20 08:41:00,6.12482,6.12554,6.12423,6.12447,16000000.0
2006-03-20 08:42:00,6.12462,6.12553,6.12362,6.12501,14000000.0
2006-03-20 08:43:00,6.12501,6.12581,6.12445,6.12473,12000000.0
2006-03-20 08:44:00,6.12508,6.12565,6.12476,6.12565,9000000.0
2006-03-20 08:45:00,6.12576,6.12613,6.12498,6.12613,18000000.0
2006-03-20 08:46:00,6.12604,6.12604,6.12446,6.12532,14000000.0
2006-03-20 08:47:00,6.12655,6.12668,6.12503,6.12503,18000000.0
2006-03-20 08:48:00,6.12498,6.12713,6.12498,6.12642,12000000.0
2006-03-20 08:49:00,6.12691,6.12751,6.12691,6.12697,14000000.0
2006-03-20 08:50:00,6.12765,6.12765,6.12622,6.12686,16000000.0
2006-03-20 08:51:00,6.12657,6.12682,6.12501,6.12545,21000000.0
2006-03-20 08:52:00,6.12637,6.12691,6.12453,6.12691,20000000.0
2006-03-20 08:53:00,6.12701,6.12701,6.12598,6.12667,7000000.0
2006-03-20 08:54:00,6.12637,6.12726,6.12602,6.12676,17000000.0
2006-03-20 08:55:00,6.12606,6.1271,6.12571,6.12702,12000000.0
2006-03-20 08:56:00,6.12684,6.12787,6.12641,6.12709,17000000.0
2006-03-20 08:57:00,6.12735,6.12889,6.12664,6.12889,16000000.0
2006-03-20 08:58:00,6.13009,6.13104,6.12873,6.1305,12000000.0
2006-03-20 08:59:00,6.13068,6.13068,6.12896,6.12896,13000000.0
2006-03-20 09:00:00,6.13036,6.13133,6.12969,6.13076,17000000.0
2006-03-20 09:01:00,6.13018,6.13103,6.12902,6.12965,13000000.0
2006-03-20 09:02:00,6.1287,6.12975,6.12815,6.12927,8000000.0
2006-03-20 09:03:00,6.12905,6.13033,6.12799,6.12887,16000000.0
2006-03-20 09:04:00,6.12887,6.12906,6.12774,6.12785,8000000.0
2006-03-20 09:05:00,6.12827,6.12873,6.12711,6.12873,11000000.0
2006-03-20 09:06:00,6.12756,6.12843,6.1272,6.12749,10000000.0
2006-03-20 09:07:00,6.1283,6.12861,6.12733,6.12812,10000000.0
2006-03-20 09:08:00,6.1289,6.1289,6.12571,6.12872,19000000.0
2006-03-20 09:09:00,6.12838,6.12881,6.12724,6.12724,16000000.0
2006-03-20 09:10:00,6.12698,6.12781,6.12642,6.12642,8000000.0
2006-03-20 09:11:00,6.12647,6.12722,6.12612,6.1266,11000000.0
2006-03-20 09:12:00,6.12656,6.12785,6.12597,6.12688,16000000.0
2006-03-20 09:13:00,6.12767,6.12802,6.12599,6.12599,15000000.0
2006-03-20 09:14:00,6.12571,6.1269,6.12498,6.12648,17000000.0
2006-03-20 09:15:00,6.12443,6.12525,6.12285,6.12408,12000000.0
2006-03-20 09:16:00,6.12415,6.12483,6.12317,6.12341,14000000.0
2006-03-20 09:17:00,6.12422,6.12444,6.12274,6.12402,14000000.0
2006-03-20 09:18:00,6.12433,6.12433,6.12242,6.12378,18000000.0
2006-03-20 09:19:00,6.12412,6.12503,6.12346,6.12364,14000000.0
2006-03-20 09:20:00,6.12375,6.1246,6.12351,6.12418,18000000.0
2006-03-20 09:21:00,6.12401,6.12518,6.12389,6.12474,17000000.0
2006-03-20 09:22:00,6.12475,6.12539,6.12333,6.12333,13000000.0
2006-03-20 09:23:00,6.12275,6.123,6.12144,6.12164,12000000.0
2006-03-20 09:24:00,6.12283,6.12283,6.12069,6.12186,14000000.0
2006-03-20 09:25:00,6.12177,6.12256,6.12151,6.12209,9000000.0
2006-03-20 09:26:00,6.12395,6.12634,6.12163,6.12226,13000000.0
2006-03-20 09:27:00,6.12268,6.12296,6.12187,6.12223,13000000.0
2006-03-20 09:28:00,6.1216,6.1216,6.12012,6.12012,19000000.0
2006-03-20 09:29:00,6.12084,6.12094,6.1191,6.12094,14000000.0
2006-03-20 09:30:00,6.12112,6.12112,6.12,6.12,15000000.0
2006-03-20 09:31:00,6.12165,6.12272,6.12109,6.12154,11000000.0
2006-03-20 09:32:00,6.12179,6.12201,6.12077,6.12117,16000000.0
2006-03-20 09:33:00,6.12217,6.12231,6.12146,6.12208,9000000.0
2006-03-20 09:34:00,6.12145,6.12257,6.12022,6.1225,18000000.0
2006-03-20 09:35:00,6.12238,6.12292,6.12176,6.12289,14000000.0
2006-03-20 09:36:00,6.12297,6.12327,6.12217,6.12327,16000000.0
2006-03-20 09:37:00,6.12276,6.12276,6.12134,6.12243,20000000.0
2006-03-20 09:38:00,6.12262,6.12297,6.12103,6.12173,19000000.0
2006-03-20 09:39:00,6.12214,6.12292,6.12151,6.12151,16000000.0
2006-03-20 09:40:00,6.12056,6.12175,6.12051,6.12175,12000000.0
2006-03-20 09:41:00,6.12137,6.12206,6.12014,6.12014,18000000.0
2006-03-20 09:42:00,6.11966,6.12112,6.11902,6.12011,16000000.0
2006-03-20 09:43:00,6.1213,6.12215,6.12084,6.12084,15000000.0
2006-03-20 09:44:00,6.12131,6.12288,6.12131,6.12162,13000000.0
2006-03-20 09:45:00,6.12231,6.12374,6.12203,6.12203,13000000.0
2006-03-20 09:46:00,6.12215,6.12362,6.12215,6.12288,17000000.0
2006-03-20 09:47:00,6.12454,6.12497,6.12346,6.12387,13000000.0
2006-03-20 09:48:00,6.12461,6.12521,6.12337,6.12337,16000000.0
2006-03-20 09:49:00,6.12379,6.12518,6.12373,6.12518,17000000.0
2006-03-20 09:50:00,6.12483,6.12568,6.12398,6.1247,12000000.0
2006-03-20 09:51:00,6.12564,6.12564,6.1241,6.12506,16000000.0
2006-03-20 09:52:00,6.12479,6.12495,6.12312,6.12388,16000000.0
2006-03-20 09:53:00,6.12373,6.12418,6.1221,6.12291,15000000.0
2006-03-20 09:54:00,6.12219,6.12219,6.12068,6.1214,15000000.0
2006-03-20 09:55:00,6.12082,6.12112,6.11926,6.12013,15000000.0
2006-03-20 09:56:00,6.118,6.11871,6.11729,6.11827,17000000.0
2006-03-20 09:57:00,6.12025,6.12473,6.11832,6.11832,12000000.0
2006-03-20 09:58:00,6.118,6.11866,6.11714,6.11714,14000000.0
2006-03-20 09:59:00,6.1167,6.11752,6.11635,6.11749,10000000.0
2006-03-20 10:00:00,6.11707,6.11768,6.1167,6.11721,11000000.0
2006-03-20 10:01:00,6.117,6.11814,6.11631,6.11772,24000000.0
2006-03-20 10:02:00,6.11786,6.11939,6.11691,6.11876,14000000.0
2006-03-20 10:03:00,6.11893,6.11947,6.11788,6.1186,16000000.0
2006-03-20 10:04:00,6.1201,6.12142,6.11813,6.12142,10000000.0
2006-03-20 10:05:00,6.12153,6.12159,6.11966,6.12114,10000000.0
2006-03-20 10:06:00,6.12016,6.12119,6.11997,6.12028,9000000.0
2006-03-20 10:07:00,6.12002,6.1211,6.11941,6.1211,11000000.0
2006-03-20 10:08:00,6.12232,6.12264,6.12063,6.12221,9000000.0
2006-03-20 10:09:00,6.12282,6.12316,6.12145,6.12145,11000000.0
2006-03-20 10:10:00,6.12104,6.12198,6.12069,6.12171,15000000.0
2006-03-20 10:11:00,6.12172,6.12216,6.11971,6.11971,16000000.0
2006-03-20 10:12:00,6.11934,6.12123,6.11934,6.12123,19000000.0
2006-03-20 10:13:00,6.12191,6.12191,6.11966,6.11966,9000000.0
2006-03-20 10:14:00,6.11993,6.11993,6.11845,6.11912,11000000.0
2006-03-20 10:15:00,6.11961,6.11961,6.11783,6.11871,8000000.0
2006-03-20 10:16:00,6.11753,6.11821,6.11573,6.11655,17000000.0
2006-03-20 10:17:00,6.11736,6.11798,6.11591,6.11798,16000000.0
2006-03-20 10:18:00,6.11866,6.12121,6.1173,6.11809,16000000.0
2006-03-20 10:19:00,6.11811,6.11894,6.11755,6.11771,17000000.0
2006-03-20 10:20:00,6.11704,6.11831,6.11696,6.11752,16000000.0
2006-03-20 10:21:00,6.11831,6.11866,6.11771,6.11821,7000000.0
2006-03-20 10:22:00,6.11866,6.11869,6.11742,6.1179,10000000.0
2006-03-20 10:23:00,6.11818,6.11895,6.11772,6.11846,14000000.0
2006-03-20 10:24:00,6.1183,6.11916,6.11811,6.11865,13000000.0
2006-03-20 10:25:00,6.11861,6.1187,6.11643,6.11643,12000000.0
2006-03-20 10:26:00,6.11691,6.11824,6.11691,6.11824,11000000.0
2006-03-20 10:27:00,6.11779,6.11832,6.11722,6.11809,13000000.0
2006-03-20 10:28:00,6.11765,6.11894,6.11738,6.11834,13000000.0
2006-03-20 10:29:00,6.11848,6.11959,6.11848,6.11945,11000000.0
2006-03-20 10:30:00,6.11879,6.11975,6.11792,6.11833,9000000.0
2006-03-20 10:31:00,6.11855,6.11914,6.11795,6.11816,16000000.0
2006-03-20 10:32:00,6.1183,6.12003,6.1183,6.12003,9000000.0
2006-03-20 10:33:00,6.1198,6.12,6.11812,6.11969,12000000.0
2006-03-20 10:34:00,6.11897,6.12089,6.11897,6.12089,11000000.0
2006-03-20 10:35:00,6.12105,6.12105,6.1196,6.1208,17000000.0
2006-03-20 10:36:00,6.12113,6.12127,6.12035,6.12061,10000000.0
2006-03-20 10:37:00,6.12069,6.12109,6.12009,6.12035,15000000.0
2006-03-20 10:38:00,6.11985,6.12096,6.11967,6.12001,17000000.0
2006-03-20 10:39:00,6.12194,6.12194,6.12008,6.12114,13000000.0
2006-03-20 10:40:00,6.12132,6.12211,6.12081,6.12211,10000000.0
2006-03-20 10:41:00,6.12228,6.12228,6.12091,6.12122,15000000.0
2006-03-20 10:42:00,6.1222,6.1222,6.1208,6.12196,12000000.0
2006-03-20 10:43:00,6.12185,6.12221,6.12127,6.12221,13000000.0
2006-03-20 10:44:00,6.12161,6.12172,6.12061,6.12061,12000000.0
2006-03-20 10:45:00,6.12044,6.12199,6.12044,6.12091,13000000.0
2006-03-20 10:46:00,6.12095,6.12176,6.11935,6.11935,13000000.0
2006-03-20 10:47:00,6.12086,6.12177,6.12086,6.12143,7000000.0
2006-03-20 10:48:00,6.12133,6.12145,6.11972,6.12067,12000000.0
2006-03-20 10:49:00,6.12153,6.12186,6.12071,6.12151,10000000.0
2006-03-20 10:50:00,6.12151,6.12194,6.12072,6.12165,14000000.0
2006-03-20 10:51:00,6.12172,6.12172,6.12026,6.12026,11000000.0
2006-03-20 10:52:00,6.12036,6.12036,6.11887,6.1191,20000000.0
2006-03-20 10:53:00,6.11888,6.11912,6.11733,6.11733,9000000.0
2006-03-20 10:54:00,6.11702,6.11866,6.11702,6.11866,18000000.0
2006-03-20 10:55:00,6.11986,6.12076,6.1186,6.11978,10000000.0
2006-03-20 10:56:00,6.11755,6.11915,6.11735,6.11875,11000000.0
2006-03-20 10:57:00,6.1186,6.11884,6.11798,6.11884,8000000.0
2006-03-20 10:58:00,6.11928,6.11932,6.11778,6.11846,10000000.0
2006-03-20 10:59:00,6.11817,6.11873,6.11725,6.11787,10000000.0
2006-03-20 11:00:00,6.11792,6.11892,6.11755,6.11821,15000000.0
2006-03-20 11:01:00,6.11862,6.11878,6.11738,6.11738,12000000.0
2006-03-20 11:02:00,6.11774,6.1185,6.11763,6.11793,8000000.0
2006-03-20 11:03:00,6.11853,6.11883,6.11754,6.11781,11000000.0
2006-03-20 11:04:00,6.11685,6.11816,6.11679,6.11775,15000000.0
2006-03-20 11:05:00,6.11873,6.11881,6.11682,6.11761,17000000.0
2006-03-20 11:06:00,6.11754,6.11834,6.11752,6.11787,12000000.0
2006-03-20 11:07:00,6.1172,6.11818,6.11678,6.11719,11000000.0
2006-03-20 11:08:00,6.11769,6.11769,6.11572,6.11634,22000000.0
2006-03-20 11:09:00,6.11599,6.11688,6.11585,6.11618,9000000.0
2006-03-20 11:10:00,6.11595,6.11645,6.11536,6.11628,16000000.0
2006-03-20 11:11:00,6.11689,6.11689,6.11589,6.11667,7000000.0
2006-03-20 11:12:00,6.11564,6.11716,6.11564,6.11576,15000000.0
2006-03-20 11:13:00,6.11645,6.11645,6.11428,6.11554,11000000.0
2006-03-20 11:14:00,6.11536,6.11633,6.11499,6.11595,18000000.0
2006-03-20 11:15:00,6.11643,6.11666,6.11489,6.11551,11000000.0
2006-03-20 11:16:00,6.11403,6.11536,6.11339,6.11379,13000000.0
2006-03-20 11:17:00,6.11354,6.1146,6.11259,6.11265,13000000.0
2006-03-20 11:18:00,6.11341,6.11341,6.11231,6.11277,9000000.0
2006-03-20 11:19:00,6.11348,6.1145,6.11275,6.11355,17000000.0
2006-03-20 11:20:00,6.11366,6.1154,6.11308,6.11498,14000000.0
2006-03-20 11:21:00,6.11545,6.11571,6.1146,6.11562,14000000.0
2006-03-20 11:22:00,6.11533,6.11562,6.11339,6.11445,22000000.0
2006-03-20 11:23:00,6.11257,6.11354,6.11213,6.11299,8000000.0
2006-03-20 11:24:00,6.11324,6.11324,6.11158,6.11252,18000000.0
2006-03-20 11:25:00,6.11288,6.11324,6.11145,6.11265,9000000.0
2006-03-20 11:26:00,6.11188,6.11368,6.11188,6.11368,15000000.0
2006-03-20 11:27:00,6.11317,6.11393,6.11291,6.1133,10000000.0
2006-03-20 11:28:00,6.1138,6.11465,6.11284,6.11407,13000000.0
2006-03-20 11:29:00,6.11569,6.11569,6.11412,6.115,17000000.0
2006-03-20 11:30:00,6.11551,6.11628,6.11386,6.11628,13000000.0
2006-03-20 11:31:00,6.11637,6.11721,6.11536,6.11633,12000000.0
2006-03-20 11:32:00,6.11587,6.11749,6.11532,6.11532,20000000.0
2006-03-20 11:33:00,6.11594,6.1166,6.11513,6.1156,16000000.0
2006-03-20 11:34:00,6.11546,6.11546,6.11369,6.11381,13000000.0
2006-03-20 11:35:00,6.11412,6.11529,6.11377,6.11453,14000000.0
2006-03-20 11:36:00,6.11466,6.11508,6.11353,6.11404,11000000.0
2006-03-20 11:37:00,6.11608,6.1168,6.1152,6.1168,16000000.0
2006-03-20 11:38:00,6.11643,6.11708,6.1153,6.11592,8000000.0
2006-03-20 11:39:00,6.11626,6.11774,6.11626,6.11719,11000000.0
2006-03-20 11:40:00,6.11685,6.11738,6.1161,6.11697,12000000.0
2006-03-20 11:41:00,6.11749,6.11766,6.11624,6.11634,10000000.0
2006-03-20 11:42:00,6.11679,6.11682,6.11577,6.11666,10000000.0
2006-03-20 11:43:00,6.11669,6.11685,6.11522,6.1159,17000000.0
2006-03-20 11:44:00,6.11555,6.11606,6.11459,6.11459,15000000.0
2006-03-20 11:45:00,6.11423,6.11636,6.11423,6.116,16000000.0
2006-03-20 11:46:00,6.11669,6.117,6.11541,6.11605,7000000.0
2006-03-20 11:47:00,6.11647,6.11755,6.11583,6.11722,16000000.0
2006-03-20 11:48:00,6.11693,6.11783,6.11623,6.11697,13000000.0
2006-03-20 11:49:00,6.11719,6.11817,6.11708,6.11712,10000000.0
2006-03-20 11:50:00,6.11741,6.11873,6.11673,6.11873,12000000.0
2006-03-20 11:51:00,6.11724,6.11836,6.11722,6.11772,14000000.0
2006-03-20 11:52:00,6.11795,6.11855,6.11736,6.11788,18000000.0
2006-03-20 11:53:00,6.11777,6.11787,6.11704,6.11784,16000000.0
2006-03-20 11:54:00,6.11815,6.11836,6.11701,6.11732,8000000.0
2006-03-20 11:55:00,6.11819,6.11894,6.1175,6.11855,8000000.0
2006-03-20 11:56:00,6.11876,6.11914,6.11805,6.11914,8000000.0
2006-03-20 11:57:00,6.11852,6.11886,6.11792,6.11872,11000000.0
2006-03-20 11:58:00,6.11883,6.11935,6.11832,6.11892,14000000.0
2006-03-20 11:59:00,6.11866,6.11961,6.11813,6.11834,11000000.0
2006-03-20 12:00:00,6.1191,6.12169,6.1191,6.12068,15000000.0
2006-03-20 12:01:00,6.1209,6.12165,6.11987,6.12073,13000000.0
2006-03-20 12:02:00,6.12089,6.12163,6.12013,6.12163,15000000.0
2006-03-20 12:03:00,6.12156,6.12197,6.12065,6.12197,11000000.0
2006-03-20 12:04:00,6.12223,6.12223,6.12013,6.12143,9000000.0
2006-03-20 12:05:00,6.12292,6.12294,6.12115,6.12172,9000000.0
2006-03-20 12:06:00,6.12162,6.12177,6.12022,6.12037,15000000.0
2006-03-20 12:07:00,6.1206,6.12093,6.1203,6.12082,11000000.0
2006-03-20 12:08:00,6.12145,6.12166,6.12023,6.12086,8000000.0
2006-03-20 12:09:00,6.12036,6.12186,6.11949,6.12105,18000000.0
2006-03-20 12:10:00,6.12054,6.12124,6.12015,6.12074,14000000.0
2006-03-20 12:11:00,6.12099,6.12103,6.11931,6.11931,9000000.0
2006-03-20 12:12:00,6.11937,6.12023,6.11894,6.11894,18000000.0
2006-03-20 12:13:00,6.12019,6.12027,6.11858,6.12002,12000000.0
2006-03-20 12:14:00,6.11919,6.12041,6.11787,6.11787,10000000.0
2006-03-20 12:15:00,6.11714,6.11831,6.11707,6.11783,8000000.0
2006-03-20 12:16:00,6.11864,6.11864,6.11641,6.11673,14000000.0
2006-03-20 12:17:00,6.11734,6.12079,6.11719,6.11819,13000000.0
2006-03-20 12:18:00,6.1183,6.11839,6.11665,6.11755,10000000.0
2006-03-20 12:19:00,6.11774,6.11832,6.11749,6.1176,11000000.0
2006-03-20 12:20:00,6.11774,6.11867,6.11747,6.11842,8000000.0
2006-03-20 12:21:00,6.11779,6.11871,6.11737,6.11856,20000000.0
2006-03-20 12:22:00,6.1187,6.11896,6.11833,6.11833,14000000.0
2006-03-20 12:23:00,6.11763,6.11843,6.11731,6.11843,11000000.0
2006-03-20 12:24:00,6.11732,6.11859,6.11731,6.11843,17000000.0
2006-03-20 12:25:00,6.11851,6.11875,6.11744,6.11838,12000000.0
2006-03-20 12:26:00,6.11815,6.11853,6.11787,6.11813,7000000.0
2006-03-20 12:27:00,6.1183,6.11878,6.11745,6.11788,7000000.0
2006-03-20 12:28:00,6.1184,6.11867,6.11742,6.11832,19000000.0
2006-03-20 12:29:00,6.11839,6.11952,6.11758,6.11893,12000000.0
2006-03-20 12:30:00,6.1191,6.11927,6.1185,6.1185,10000000.0
2006-03-20 12:31:00,6.11851,6.11968,6.11851,6.11863,12000000.0
2006-03-20 12:32:00,6.11941,6.11961,6.1185,6.11947,12000000.0
2006-03-20 12:33:00,6.11851,6.11928,6.11809,6.11928,15000000.0
2006-03-20 12:34:00,6.11933,6.11986,6.11903,6.11939,12000000.0
2006-03-20 12:35:00,6.11891,6.11959,6.11875,6.11925,12000000.0
2006-03-20 12:36:00,6.11968,6.1207,6.11959,6.11972,15000000.0
2006-03-20 12:37:00,6.11943,6.12053,6.11901,6.12003,8000000.0
2006-03-20 12:38:00,6.11961,6.12016,6.11944,6.12016,15000000.0
2006-03-20 12:39:00,6.12044,6.12052,6.12025,6.12025,14000000.0
2006-03-20 12:40:00,6.12045,6.12062,6.12028,6.12062,18000000.0
2006-03-20 12:41:00,6.12025,6.12038,6.11938,6.12001,11000000.0
2006-03-20 12:42:00,6.11977,6.1202,6.11832,6.11832,17000000.0
2006-03-20 12:43:00,6.11947,6.1197,6.11854,6.11923,11000000.0
2006-03-20 12:44:00,6.11856,6.12041,6.11804,6.11961,13000000.0
2006-03-20 12:45:00,6.11905,6.12013,6.11833,6.11833,10000000.0
2006-03-20 12:46:00,6.1186,6.12041,6.1186,6.11933,20000000.0
2006-03-20 12:47:00,6.11897,6.11998,6.11897,6.11932,10000000.0
2006-03-20 12:48:00,6.11961,6.11964,6.11808,6.11856,10000000.0
2006-03-20 12:49:00,6.11865,6.11949,6.11865,6.11943,15000000.0
2006-03-20 12:50:00,6.11971,6.11994,6.11939,6.11939,14000000.0
2006-03-20 12:51:00,6.11948,6.1204,6.11948,6.12015,14000000.0
2006-03-20 12:52:00,6.12011,6.12011,6.11892,6.1194,9000000.0
2006-03-20 12:53:00,6.11925,6.12018,6.1189,6.11995,9000000.0
2006-03-20 12:54:00,6.11975,6.11975,6.11853,6.11853,20000000.0
2006-03-20 12:55:00,6.11912,6.11993,6.11906,6.11968,12000000.0
2006-03-20 12:56:00,6.11936,6.12119,6.11936,6.12085,7000000.0
2006-03-20 12:57:00,6.12064,6.12077,6.11886,6.12076,13000000.0
2006-03-20 12:58:00,6.12017,6.12048,6.11911,6.11965,16000000.0
2006-03-20 12:59:00,6.11975,6.12061,6.11954,6.11978,14000000.0
2006-03-20 13:00:00,6.1201,6.1206,6.11945,6.11945,12000000.0
2006-03-20 13:01:00,6.11885,6.12102,6.11885,6.11913,17000000.0
2006-03-20 13:02:00,6.11938,6.12108,6.11938,6.12029,10000000.0
2006-03-20 13:03:00,6.12,6.12,6.11916,6.11939,22000000.0
2006-03-20 13:04:00,6.11931,6.12001,6.11872,6.1198,20000000.0
2006-03-20 13:05:00,6.11995,6.12049,6.11957,6.12035,14000000.0
2006-03-20 13:06:00,6.12089,6.12124,6.12065,6.12124,17000000.0
2006-03-20 13:07:00,6.12135,6.12256,6.12065,6.12244,22000000.0
2006-03-20 13:08:00,6.12152,6.12222,6.12081,6.12112,12000000.0
2006-03-20 13:09:00,6.12134,6.12226,6.12059,6.12154,12000000.0
2006-03-20 13:10:00,6.12076,6.12217,6.12049,6.12052,20000000.0
2006-03-20 13:11:00,6.12049,6.12217,6.12049,6.12187,12000000.0
2006-03-20 13:12:00,6.12069,6.12087,6.11923,6.12087,16000000.0
2006-03-20 13:13:00,6.11963,6.11984,6.11786,6.11882,14000000.0
2006-03-20 13:14:00,6.11814,6.11818,6.11677,6.11716,17000000.0
2006-03-20 13:15:00,6.11711,6.11809,6.11711,6.1175,7000000.0
2006-03-20 13:16:00,6.11809,6.1182,6.11626,6.11626,9000000.0
2006-03-20 13:17:00,6.11632,6.11779,6.11625,6.11687,15000000.0
2006-03-20 13:18:00,6.11787,6.11787,6.11557,6.11618,17000000.0
2006-03-20 13:19:00,6.11621,6.11765,6.11602,6.11688,15000000.0
2006-03-20 13:20:00,6.1163,6.11734,6.11542,6.11542,12000000.0
2006-03-20 13:21:00,6.11484,6.11646,6.11484,6.11586,24000000.0
2006-03-20 13:22:00,6.11591,6.11626,6.11518,6.11518,12000000.0
2006-03-20 13:23:00,6.11531,6.11602,6.11437,6.11534,12000000.0
2006-03-20 13:24:00,6.11523,6.11545,6.1138,6.11409,18000000.0
2006-03-20 13:25:00,6.11414,6.1154,6.11414,6.11458,12000000.0
2006-03-20 13:26:00,6.11489,6.11692,6.11489,6.11643,12000000.0
2006-03-20 13:27:00,6.11581,6.11738,6.11581,6.11738,9000000.0
2006-03-20 13:28:00,6.11767,6.11857,6.1163,6.11718,15000000.0
2006-03-20 13:29:00,6.11714,6.11801,6.11654,6.11801,14000000.0
2006-03-20 13:30:00,6.11679,6.11807,6.11679,6.11807,11000000.0
2006-03-20 13:31:00,6.11832,6.11845,6.1171,6.11785,11000000.0
2006-03-20 13:32:00,6.11853,6.1198,6.11853,6.1198,8000000.0
2006-03-20 13:33:00,6.11794,6.11989,6.11794,6.11944,14000000.0
2006-03-20 13:34:00,6.11865,6.11975,6.1182,6.11873,11000000.0
2006-03-20 13:35:00,6.11833,6.11886,6.11708,6.11815,16000000.0
2006-03-20 13:36:00,6.11819,6.11954,6.11782,6.11954,8000000.0
2006-03-20 13:37:00,6.11822,6.11949,6.11768,6.11947,17000000.0
2006-03-20 13:38:00,6.11882,6.11992,6.11835,6.11875,14000000.0
2006-03-20 13:39:00,6.11974,6.12007,6.11876,6.11892,10000000.0
2006-03-20 13:40:00,6.11914,6.11948,6.11795,6.11866,8000000.0
2006-03-20 13:41:00,6.11946,6.11969,6.11833,6.11966,11000000.0
2006-03-20 13:42:00,6.11822,6.11996,6.11822,6.11996,14000000.0
2006-03-20 13:43:00,6.11813,6.11998,6.11796,6.11963,11000000.0
2006-03-20 13:44:00,6.12103,6.12109,6.11922,6.11965,11000000.0
2006-03-20 13:45:00,6.121,6.12261,6.12065,6.12224,14000000.0
2006-03-20 13:46:00,6.12239,6.12335,6.12159,6.12335,11000000.0
2006-03-20 13:47:00,6.12306,6.12395,6.12221,6.12311,13000000.0
2006-03-20 13:48:00,6.12297,6.12493,6.12254,6.12493,14000000.0
2006-03-20 13:49:00,6.12435,6.12484,6.12301,6.12302,12000000.0
2006-03-20 13:50:00,6.12285,6.12441,6.12259,6.12377,16000000.0
2006-03-20 13:51:00,6.12332,6.12442,6.12326,6.12399,14000000.0
2006-03-20 13:52:00,6.1235,6.12424,6.12336,6.12374,10000000.0
2006-03-20 13:53:00,6.12375,6.12697,6.12375,6.12686,10000000.0
2006-03-20 13:54:00,6.12646,6.12701,6.12587,6.12688,8000000.0
2006-03-20 13:55:00,6.12676,6.12676,6.12552,6.12616,13000000.0
2006-03-20 13:56:00,6.12493,6.12608,6.12485,6.12597,17000000.0
2006-03-20 13:57:00,6.12557,6.1259,6.12407,6.1259,13000000.0
2006-03-20 13:58:00,6.1264,6.12667,6.12558,6.12667,7000000.0
2006-03-20 13:59:00,6.12603,6.12673,6.1256,6.1263,9000000.0
2006-03-20 14:00:00,6.12619,6.12633,6.1253,6.12536,7000000.0
2006-03-20 14:01:00,6.12558,6.12602,6.12459,6.12514,11000000.0
2006-03-20 14:02:00,6.12497,6.12529,6.12331,6.12493,19000000.0
2006-03-20 14:03:00,6.1239,6.12442,6.12274,6.12415,13000000.0
2006-03-20 14:04:00,6.12426,6.12449,6.12289,6.12419,22000000.0
2006-03-20 14:05:00,6.12422,6.12489,6.12297,6.12351,17000000.0
2006-03-20 14:06:00,6.1235,6.1244,6.12285,6.12366,11000000.0
2006-03-20 14:07:00,6.12449,6.12476,6.12337,6.12385,9000000.0
2006-03-20 14:08:00,6.12353,6.1245,6.12309,6.12399,11000000.0
2006-03-20 14:09:00,6.12383,6.12449,6.12273,6.12359,12000000.0
2006-03-20 14:10:00,6.12343,6.12404,6.12223,6.12391,13000000.0
2006-03-20 14:11:00,6.12365,6.12397,6.12252,6.12397,14000000.0
2006-03-20 14:12:00,6.12371,6.12371,6.12255,6.12292,11000000.0
2006-03-20 14:13:00,6.12314,6.12404,6.12266,6.12372,11000000.0
2006-03-20 14:14:00,6.12467,6.12467,6.12281,6.12297,7000000.0
2006-03-20 14:15:00,6.12343,6.12445,6.12343,6.12435,14000000.0
2006-03-20 14:16:00,6.12399,6.12463,6.12299,6.12423,13000000.0
2006-03-20 14:17:00,6.12409,6.12409,6.12249,6.12277,22000000.0
2006-03-20 14:18:00,6.12309,6.12455,6.12243,6.12243,15000000.0
2006-03-20 14:19:00,6.12209,6.12341,6.12177,6.12277,12000000.0
2006-03-20 14:20:00,6.12293,6.1231,6.12237,6.12237,7000000.0
2006-03-20 14:21:00,6.12265,6.12432,6.12265,6.12394,13000000.0
2006-03-20 14:22:00,6.1241,6.12431,6.12332,6.12424,8000000.0
2006-03-20 14:23:00,6.12399,6.12461,6.12358,6.12381,11000000.0
2006-03-20 14:24:00,6.12368,6.12428,6.12292,6.12338,13000000.0
2006-03-20 14:25:00,6.12316,6.12365,6.12267,6.1231,15000000.0
2006-03-20 14:26:00,6.12387,6.12476,6.12318,6.12476,8000000.0
2006-03-20 14:27:00,6.12432,6.12533,6.12364,6.12425,10000000.0
2006-03-20 14:28:00,6.12349,6.12488,6.12349,6.12488,11000000.0
2006-03-20 14:29:00,6.12367,6.12476,6.12333,6.12433,21000000.0
2006-03-20 14:30:00,6.1244,6.12594,6.12414,6.12526,11000000.0
2006-03-20 14:31:00,6.12475,6.12559,6.12396,6.1247,17000000.0
2006-03-20 14:32:00,6.12546,6.12546,6.12342,6.12409,15000000.0
2006-03-20 14:33:00,6.12452,6.12466,6.1239,6.12422,8000000.0
2006-03-20 14:34:00,6.1247,6.1253,6.12373,6.12406,9000000.0
2006-03-20 14:35:00,6.12369,6.12401,6.12248,6.12373,11000000.0
2006-03-20 14:36:00,6.12408,6.12418,6.12282,6.12332,15000000.0
2006-03-20 14:37:00,6.12385,6.12385,6.12191,6.1228,8000000.0
2006-03-20 14:38:00,6.12235,6.12335,6.1222,6.1222,10000000.0
2006-03-20 14:39:00,6.12371,6.12401,6.12267,6.12336,19000000.0
2006-03-20 14:40:00,6.12357,6.12436,6.12331,6.124,15000000.0
2006-03-20 14:41:00,6.12417,6.12508,6.12342,6.12425,15000000.0
2006-03-20 14:42:00,6.12369,6.12483,6.12347,6.12409,17000000.0
2006-03-20 14:43:00,6.12399,6.12478,6.12312,6.12462,15000000.0
2006-03-20 14:44:00,6.12458,6.12474,6.12374,6.12415,15000000.0
2006-03-20 14:45:00,6.12458,6.12458,6.12355,6.12398,9000000.0
2006-03-20 14:46:00,6.12482,6.12482,6.1229,6.12354,11000000.0
2006-03-20 14:47:00,6.1236,6.1241,6.12268,6.12268,12000000.0
2006-03-20 14:48:00,6.12252,6.12369,6.12232,6.12369,12000000.0
2006-03-20 14:49:00,6.12351,6.12433,6.12311,6.12352,12000000.0
2006-03-20 14:50:00,6.12415,6.1244,6.12303,6.12433,15000000.0
2006-03-20 14:51:00,6.12374,6.12412,6.12305,6.12333,10000000.0
2006-03-20 14:52:00,6.12343,6.12343,6.12203,6.12291,13000000.0
2006-03-20 14:53:00,6.12308,6.12308,6.12076,6.12251,13000000.0
2006-03-20 14:54:00,6.12165,6.1219,6.12087,6.12087,9000000.0
2006-03-20 14:55:00,6.12038,6.12074,6.11811,6.11835,16000000.0
2006-03-20 14:56:00,6.11888,6.11948,6.11829,6.11915,15000000.0
2006-03-20 14:57:00,6.11933,6.12067,6.11883,6.11915,15000000.0
2006-03-20 14:58:00,6.11948,6.11972,6.11778,6.11897,11000000.0
2006-03-20 14:59:00,6.1187,6.11922,6.11769,6.11881,14000000.0
2006-03-20 15:00:00,6.11868,6.11985,6.11805,6.11912,18000000.0
2006-03-20 15:01:00,6.12065,6.12378,6.12065,6.12374,12000000.0
2006-03-20 15:02:00,6.12345,6.12349,6.12233,6.12292,7000000.0
2006-03-20 15:03:00,6.12338,6.12394,6.12285,6.12365,18000000.0
2006-03-20 15:04:00,6.12281,6.12464,6.12278,6.12376,21000000.0
2006-03-20 15:05:00,6.12252,6.12297,6.12202,6.12266,13000000.0
2006-03-20 15:06:00,6.12256,6.12299,6.12132,6.12132,14000000.0
2006-03-20 15:07:00,6.12215,6.12305,6.12124,6.12166,22000000.0
2006-03-20 15:08:00,6.12134,6.12264,6.12127,6.12227,10000000.0
2006-03-20 15:09:00,6.1221,6.12214,6.12084,6.12084,9000000.0
2006-03-20 15:10:00,6.12088,6.12297,6.11898,6.12275,14000000.0
2006-03-20 15:11:00,6.12399,6.12446,6.12298,6.12357,12000000.0
2006-03-20 15:12:00,6.12424,6.12424,6.12287,6.1233,13000000.0
2006-03-20 15:13:00,6.12328,6.12379,6.12208,6.12211,12000000.0
2006-03-20 15:14:00,6.12199,6.12359,6.12199,6.12357,10000000.0
2006-03-20 15:15:00,6.12447,6.12447,6.12193,6.12212,16000000.0
2006-03-20 15:16:00,6.12275,6.12346,6.12166,6.12246,15000000.0
2006-03-20 15:17:00,6.12238,6.12295,6.12118,6.12281,14000000.0
2006-03-20 15:18:00,6.12287,6.12291,6.12165,6.12236,12000000.0
2006-03-20 15:19:00,6.12234,6.12234,6.12037,6.12037,11000000.0
2006-03-20 15:20:00,6.1221,6.1221,6.12052,6.12052,14000000.0
2006-03-20 15:21:00,6.12179,6.12179,6.11986,6.11986,14000000.0
2006-03-20 15:22:00,6.11943,6.12029,6.11926,6.11993,10000000.0
2006-03-20 15:23:00,6.12003,6.12016,6.11873,6.11873,11000000.0
2006-03-20 15:24:00,6.12008,6.12008,6.11861,6.1193,10000000.0
2006-03-20 15:25:00,6.11982,6.12041,6.11877,6.11877,16000000.0
2006-03-20 15:26:00,6.11874,6.11998,6.11821,6.11942,15000000.0
2006-03-20 15:27:00,6.11928,6.11928,6.11771,6.11771,10000000.0
2006-03-20 15:28:00,6.11815,6.11913,6.11786,6.11786,11000000.0
2006-03-20 15:29:00,6.11826,6.11963,6.11826,6.11884,19000000.0
2006-03-20 15:30:00,6.11918,6.11992,6.11877,6.1193,10000000.0
2006-03-20 15:31:00,6.12053,6.12197,6.12053,6.12197,14000000.0
2006-03-20 15:32:00,6.12243,6.12243,6.12095,6.1216,12000000.0
2006-03-20 15:33:00,6.12165,6.12263,6.1208,6.12179,20000000.0
2006-03-20 15:34:00,6.12221,6.12324,6.12207,6.12207,12000000.0
2006-03-20 15:35:00,6.12264,6.1235,6.12205,6.12207,12000000.0
2006-03-20 15:36:00,6.12249,6.12333,6.1223,6.12237,10000000.0
2006-03-20 15:37:00,6.1223,6.1236,6.1223,6.12233,10000000.0
2006-03-20 15:38:00,6.12342,6.12342,6.12096,6.12096,13000000.0
2006-03-20 15:39:00,6.12073,6.12233,6.12056,6.1222,7000000.0
2006-03-20 15:40:00,6.1219,6.1219,6.12114,6.12156,10000000.0
2006-03-20 15:41:00,6.12148,6.12148,6.12106,6.12125,9000000.0
2006-03-20 15:42:00,6.12094,6.12278,6.1207,6.12278,13000000.0
2006-03-20 15:43:00,6.12347,6.12347,6.12223,6.12223,16000000.0
2006-03-20 15:44:00,6.12185,6.12185,6.12083,6.12144,14000000.0
2006-03-20 15:45:00,6.12136,6.12184,6.11998,6.12169,15000000.0
2006-03-20 15:46:00,6.12221,6.12221,6.12185,6.12189,13000000.0
2006-03-20 15:47:00,6.12032,6.12172,6.12032,6.12144,9000000.0
2006-03-20 15:48:00,6.12211,6.12211,6.1199,6.11999,21000000.0
2006-03-20 15:49:00,6.12085,6.12202,6.11999,6.12064,23000000.0
2006-03-20 15:50:00,6.12055,6.12126,6.11976,6.12062,12000000.0
2006-03-20 15:51:00,6.12033,6.12036,6.11865,6.11883,19000000.0
2006-03-20 15:52:00,6.11865,6.12119,6.11865,6.11916,15000000.0
2006-03-20 15:53:00,6.11883,6.11923,6.11746,6.11907,14000000.0
2006-03-20 15:54:00,6.11861,6.11947,6.11806,6.11893,15000000.0
2006-03-20 15:55:00,6.11915,6.11988,6.11793,6.11851,12000000.0
2006-03-20 15:56:00,6.11723,6.1189,6.11723,6.11815,18000000.0
2006-03-20 15:57:00,6.11841,6.11901,6.11829,6.11887,10000000.0
2006-03-20 15:58:00,6.11779,6.11994,6.11779,6.11981,22000000.0
2006-03-20 15:59:00,6.11979,6.11979,6.11838,6.11862,12000000.0
2006-03-20 16:00:00,6.11902,6.12201,6.11902,6.12201,12000000.0
2006-03-20 16:01:00,6.12183,6.12283,6.12129,6.12283,12000000.0
2006-03-20 16:02:00,6.12312,6.1243,6.12271,6.1228,13000000.0
2006-03-20 16:03:00,6.12174,6.12276,6.12013,6.12169,13000000.0
2006-03-20 16:04:00,6.12202,6.12253,6.12164,6.12197,11000000.0
2006-03-20 16:05:00,6.12137,6.12175,6.12082,6.12091,9000000.0
2006-03-20 16:06:00,6.11995,6.12215,6.11993,6.12135,14000000.0
2006-03-20 16:07:00,6.12308,6.12308,6.1204,6.1204,15000000.0
2006-03-20 16:08:00,6.12071,6.12249,6.12071,6.12136,15000000.0
2006-03-20 16:09:00,6.1206,6.12155,6.1206,6.12107,17000000.0
2006-03-20 16:10:00,6.12098,6.12168,6.11966,6.12025,14000000.0
2006-03-20 16:11:00,6.12189,6.12189,6.11972,6.11972,9000000.0
2006-03-20 16:12:00,6.11873,6.12239,6.11873,6.12125,15000000.0
2006-03-20 16:13:00,6.12102,6.12213,6.12068,6.12125,14000000.0
2006-03-20 16:14:00,6.12157,6.12241,6.12082,6.12194,12000000.0
2006-03-20 16:15:00,6.12157,6.12172,6.12075,6.12082,14000000.0
2006-03-20 16:16:00,6.12172,6.12305,6.12144,6.12177,13000000.0
2006-03-20 16:17:00,6.12292,6.12437,6.12179,6.12388,18000000.0
2006-03-20 16:18:00,6.12441,6.12557,6.12234,6.1241,13000000.0
2006-03-20 16:19:00,6.12402,6.12459,6.12336,6.12439,8000000.0
2006-03-20 16:20:00,6.12303,6.12529,6.12303,6.12394,13000000.0
2006-03-20 16:21:00,6.12352,6.12438,6.12308,6.12308,12000000.0
2006-03-20 16:22:00,6.12429,6.12438,6.12279,6.12392,11000000.0
2006-03-20 16:23:00,6.12453,6.12453,6.12308,6.12357,14000000.0
2006-03-20 16:24:00,6.12355,6.12449,6.12237,6.12446,15000000.0
2006-03-20 16:25:00,6.12454,6.12476,6.12352,6.12438,11000000.0
2006-03-20 16:26:00,6.1241,6.1248,6.12342,6.12406,8000000.0
2006-03-20 16:27:00,6.12544,6.12549,6.12403,6.12403,10000000.0
2006-03-20 16:28:00,6.12345,6.12537,6.12345,6.12402,15000000.0
2006-03-20 16:29:00,6.12404,6.12587,6.12404,6.12569,7000000.0
2006-03-20 16:30:00,6.12608,6.12608,6.12437,6.12533,16000000.0
2006-03-20 16:31:00,6.12591,6.12922,6.12588,6.12922,14000000.0
2006-03-20 16:32:00,6.12972,6.12974,6.12813,6.12841,7000000.0
2006-03-20 16:33:00,6.12896,6.12896,6.12784,6.12801,8000000.0
2006-03-20 16:34:00,6.12836,6.12917,6.12707,6.12917,8000000.0
2006-03-20 16:35:00,6.12897,6.12998,6.1285,6.12858,9000000.0
2006-03-20 16:36:00,6.1281,6.1281,6.12656,6.12726,13000000.0
2006-03-20 16:37:00,6.12758,6.12808,6.12646,6.12695,18000000.0
2006-03-20 16:38:00,6.12656,6.12788,6.12572,6.12633,18000000.0
2006-03-20 16:39:00,6.12518,6.12573,6.12306,6.12392,20000000.0
2006-03-20 16:40:00,6.12314,6.1247,6.12277,6.12443,13000000.0
2006-03-20 16:41:00,6.12481,6.12534,6.12276,6.12386,20000000.0
2006-03-20 16:42:00,6.1244,6.12493,6.12217,6.12349,18000000.0
2006-03-20 16:43:00,6.12466,6.1249,6.12317,6.12439,15000000.0
2006-03-20 16:44:00,6.12416,6.1251,6.12372,6.12416,20000000.0
2006-03-20 16:45:00,6.12393,6.12402,6.12247,6.12332,13000000.0
2006-03-20 16:46:00,6.1229,6.12345,6.12245,6.12325,15000000.0
2006-03-20 16:47:00,6.12524,6.1279,6.12519,6.1279,8000000.0
2006-03-20 16:48:00,6.12826,6.13121,6.1282,6.13116,11000000.0
2006-03-20 16:49:00,6.13235,6.13275,6.13041,6.13041,12000000.0
2006-03-20 16:50:00,6.12988,6.13041,6.12855,6.12855,15000000.0
2006-03-20 16:51:00,6.12858,6.12993,6.12828,6.1296,18000000.0
2006-03-20 16:52:00,6.12984,6.1309,6.12912,6.13001,14000000.0
2006-03-20 16:53:00,6.12987,6.12987,6.12847,6.1291,8000000.0
2006-03-20 16:54:00,6.12951,6.13046,6.12888,6.13046,11000000.0
2006-03-20 16:55:00,6.13026,6.13098,6.12829,6.12829,12000000.0
2006-03-20 16:56:00,6.12834,6.12847,6.12493,6.12493,10000000.0
2006-03-20 16:57:00,6.12463,6.12598,6.12435,6.12479,8000000.0
2006-03-20 16:58:00,6.12471,6.12716,6.12439,6.12716,9000000.0
2006-03-20 16:59:00,6.1268,6.12734,6.12595,6.1273,13000000.0
2006-03-20 17:00:00,6.12683,6.12693,6.12499,6.12499,11000000.0
2006-03-20 17:01:00,6.12589,6.12616,6.12434,6.12616,12000000.0
2006-03-20 17:02:00,6.12594,6.13036,6.12594,6.13003,10000000.0
2006-03-20 17:03:00,6.13003,6.13069,6.12852,6.12852,16000000.0
2006-03-20 17:04:00,6.12842,6.12842,6.12517,6.12655,13000000.0
2006-03-20 17:05:00,6.12687,6.12797,6.12687,6.12733,16000000.0
2006-03-20 17:06:00,6.1276,6.12933,6.12716,6.12887,12000000.0
2006-03-20 17:07:00,6.12937,6.12958,6.12808,6.12883,8000000.0
2006-03-20 17:08:00,6.12989,6.12989,6.12694,6.12801,21000000.0
2006-03-20 17:09:00,6.12728,6.12728,6.1254,6.12726,16000000.0
2006-03-20 17:10:00,6.12731,6.12731,6.12381,6.12381,11000000.0
2006-03-20 17:11:00,6.12358,6.12586,6.12332,6.12586,11000000.0
2006-03-20 17:12:00,6.12466,6.12669,6.12466,6.12597,9000000.0
2006-03-20 17:13:00,6.12657,6.12657,6.1252,6.1254,9000000.0
2006-03-20 17:14:00,6.12469,6.12605,6.12454,6.12544,17000000.0
2006-03-20 17:15:00,6.12413,6.12567,6.12403,6.12544,11000000.0
2006-03-20 17:16:00,6.12508,6.1259,6.1245,6.12552,15000000.0
2006-03-20 17:17:00,6.12606,6.12743,6.1256,6.12735,13000000.0
2006-03-20 17:18:00,6.12768,6.12855,6.12673,6.12673,15000000.0
2006-03-20 17:19:00,6.12665,6.12738,6.12532,6.12594,17000000.0
2006-03-20 17:20:00,6.12713,6.12744,6.12513,6.12513,12000000.0
2006-03-20 17:21:00,6.12563,6.12618,6.12531,6.12609,7000000.0
2006-03-20 17:22:00,6.12585,6.12663,6.12518,6.12549,14000000.0
2006-03-20 17:23:00,6.12557,6.12605,6.12436,6.12436,13000000.0
2006-03-20 17:24:00,6.12424,6.12525,6.12424,6.12514,9000000.0
2006-03-20 17:25:00,6.12471,6.12471,6.12267,6.12267,11000000.0
2006-03-20 17:26:00,6.12296,6.12405,6.1218,6.12398,16000000.0
2006-03-20 17:27:00,6.12177,6.12228,6.12065,6.12162,9000000.0
2006-03-20 17:28:00,6.12193,6.12241,6.12051,6.12119,15000000.0
2006-03-20 17:29:00,6.11968,6.12153,6.11968,6.12035,11000000.0
2006-03-20 17:30:00,6.11995,6.12086,6.11815,6.1187,19000000.0
2006-03-20 17:31:00,6.11962,6.12053,6.11913,6.12053,11000000.0
2006-03-20 17:32:00,6.12171,6.12224,6.12073,6.12116,9000000.0
2006-03-20 17:33:00,6.12261,6.12311,6.12087,6.12087,10000000.0
2006-03-20 17:34:00,6.12212,6.12269,6.12192,6.12205,14000000.0
2006-03-20 17:35:00,6.12181,6.12281,6.12124,6.12212,13000000.0
2006-03-20 17:36:00,6.12155,6.12282,6.12149,6.12272,11000000.0
2006-03-20 17:37:00,6.12344,6.12455,6.12253,6.12455,15000000.0
2006-03-20 17:38:00,6.12449,6.12457,6.12298,6.12298,17000000.0
2006-03-20 17:39:00,6.12326,6.12465,6.12326,6.12348,8000000.0
2006-03-20 17:40:00,6.12351,6.12506,6.12351,6.1236,12000000.0
2006-03-20 17:41:00,6.12491,6.12555,6.12389,6.12394,21000000.0
2006-03-20 17:42:00,6.12535,6.12578,6.12404,6.12522,13000000.0
2006-03-20 17:43:00,6.12417,6.12583,6.12368,6.12583,11000000.0
2006-03-20 17:44:00,6.12509,6.12534,6.12435,6.12464,19000000.0
2006-03-20 17:45:00,6.12531,6.12585,6.12384,6.1242,10000000.0
2006-03-20 17:46:00,6.12458,6.12743,6.12458,6.12724,13000000.0
2006-03-20 17:47:00,6.12715,6.12766,6.12612,6.12661,9000000.0
2006-03-20 17:48:00,6.12597,6.12638,6.1247,6.12576,14000000.0
2006-03-20 17:49:00,6.12534,6.12559,6.12399,6.12399,14000000.0
2006-03-20 17:50:00,6.12479,6.12501,6.12332,6.12482,17000000.0
2006-03-20 17:51:00,6.12358,6.12546,6.12337,6.12415,13000000.0
2006-03-20 17:52:00,6.12481,6.12716,6.12481,6.12657,24000000.0
2006-03-20 17:53:00,6.12736,6.12737,6.12504,6.12667,16000000.0
2006-03-20 17:54:00,6.12557,6.1259,6.12395,6.12408,16000000.0
2006-03-20 17:55:00,6.1243,6.12497,6.1235,6.12405,13000000.0
2006-03-20 17:56:00,6.12315,6.12474,6.12298,6.12353,15000000.0
2006-03-20 17:57:00,6.12379,6.12424,6.12317,6.12317,10000000.0
2006-03-20 17:58:00,6.12411,6.12411,6.12272,6.12409,15000000.0
2006-03-20 17:59:00,6.12379,6.12454,6.12337,6.12421,13000000.0
2006-03-20 18:00:00,6.12362,6.12415,6.12277,6.12369,7000000.0
2006-03-20 18:01:00,6.12244,6.12481,6.12244,6.12481,18000000.0
2006-03-20 18:02:00,6.1247,6.12492,6.12307,6.12307,17000000.0
2006-03-20 18:03:00,6.12291,6.12431,6.12291,6.12405,16000000.0
2006-03-20 18:04:00,6.12405,6.12495,6.12351,6.12398,14000000.0
2006-03-20 18:05:00,6.124,6.12497,6.12382,6.12454,13000000.0
2006-03-20 18:06:00,6.12418,6.12536,6.1236,6.12455,18000000.0
2006-03-20 18:07:00,6.12479,6.12584,6.12455,6.12568,12000000.0
2006-03-20 18:08:00,6.12599,6.12708,6.12511,6.12599,18000000.0
2006-03-20 18:09:00,6.12629,6.12772,6.12562,6.12772,12000000.0
2006-03-20 18:10:00,6.12768,6.12899,6.12752,6.12839,13000000.0
2006-03-20 18:11:00,6.12799,6.12885,6.12777,6.12832,10000000.0
2006-03-20 18:12:00,6.12891,6.12905,6.12658,6.12682,11000000.0
2006-03-20 18:13:00,6.12731,6.12789,6.12587,6.12625,14000000.0
2006-03-20 18:14:00,6.1257,6.12654,6.1249,6.1249,10000000.0
2006-03-20 18:15:00,6.12582,6.12647,6.12532,6.12645,10000000.0
2006-03-20 18:16:00,6.12652,6.12652,6.12514,6.12514,9000000.0
2006-03-20 18:17:00,6.12548,6.12671,6.12545,6.12575,18000000.0
2006-03-20 18:18:00,6.12615,6.12857,6.12615,6.12703,14000000.0
2006-03-20 18:19:00,6.12899,6.13,6.1289,6.12897,10000000.0
2006-03-20 18:20:00,6.12847,6.12984,6.12812,6.12984,15000000.0
2006-03-20 18:21:00,6.13084,6.13112,6.1298,6.13013,18000000.0
2006-03-20 18:22:00,6.12955,6.13041,6.1286,6.12982,14000000.0
2006-03-20 18:23:00,6.13032,6.13036,6.12887,6.12932,7000000.0
2006-03-20 18:24:00,6.12843,6.12908,6.12817,6.12817,9000000.0
2006-03-20 18:25:00,6.12904,6.12904,6.12806,6.12806,13000000.0
2006-03-20 18:26:00,6.12792,6.12895,6.12753,6.12873,16000000.0
2006-03-20 18:27:00,6.12895,6.12935,6.12778,6.12778,14000000.0
2006-03-20 18:28:00,6.12933,6.12933,6.12714,6.12714,13000000.0
2006-03-20 18:29:00,6.12735,6.12835,6.12713,6.12833,11000000.0
2006-03-20 18:30:00,6.12946,6.12946,6.12719,6.12856,16000000.0
2006-03-20 18:31:00,6.12848,6.12915,6.12692,6.12692,12000000.0
2006-03-20 18:32:00,6.1263,6.12769,6.12581,6.12605,11000000.0
2006-03-20 18:33:00,6.12608,6.12636,6.12508,6.12599,13000000.0
2006-03-20 18:34:00,6.1267,6.12682,6.12528,6.12528,13000000.0
2006-03-20 18:35:00,6.12652,6.12697,6.12523,6.12536,18000000.0
2006-03-20 18:36:00,6.12691,6.12725,6.12621,6.12631,18000000.0
2006-03-20 18:37:00,6.12557,6.12649,6.12493,6.1254,18000000.0
2006-03-20 18:38:00,6.12517,6.12564,6.12411,6.12564,11000000.0
2006-03-20 18:39:00,6.12611,6.12623,6.12517,6.12517,11000000.0
2006-03-20 18:40:00,6.12451,6.12508,6.12231,6.12231,14000000.0
2006-03-20 18:41:00,6.12214,6.1241,6.12214,6.1232,16000000.0
2006-03-20 18:42:00,6.12414,6.12451,6.12311,6.12404,14000000.0
2006-03-20 18:43:00,6.12525,6.12554,6.12413,6.12483,10000000.0
2006-03-20 18:44:00,6.12485,6.12632,6.12437,6.12487,13000000.0
2006-03-20 18:45:00,6.1258,6.12613,6.12451,6.12485,13000000.0
2006-03-20 18:46:00,6.12475,6.12485,6.12383,6.12469,12000000.0
2006-03-20 18:47:00,6.12392,6.12572,6.12328,6.12412,14000000.0
2006-03-20 18:48:00,6.12478,6.12542,6.12424,6.12542,15000000.0
2006-03-20 18:49:00,6.12579,6.12579,6.12403,6.12486,12000000.0
2006-03-20 18:50:00,6.12485,6.12518,6.12381,6.12471,9000000.0
2006-03-20 18:51:00,6.12531,6.12576,6.12403,6.12473,17000000.0
2006-03-20 18:52:00,6.12432,6.12578,6.12432,6.1245,9000000.0
2006-03-20 18:53:00,6.12503,6.12682,6.12487,6.12649,14000000.0
2006-03-20 18:54:00,6.12639,6.12716,6.12561,6.12647,14000000.0
2006-03-20 18:55:00,6.12669,6.12765,6.12653,6.12765,10000000.0
2006-03-20 18:56:00,6.12704,6.12812,6.12646,6.12771,16000000.0
2006-03-20 18:57:00,6.1265,6.12763,6.1258,6.12763,17000000.0
2006-03-20 18:58:00,6.1276,6.1276,6.12592,6.12697,14000000.0
2006-03-20 18:59:00,6.12625,6.12795,6.12615,6.12748,14000000.0
2006-03-20 19:00:00,6.12685,6.12919,6.12685,6.12919,15000000.0
2006-03-20 19:01:00,6.12846,6.12895,6.12749,6.12895,15000000.0
2006-03-20 19:02:00,6.12886,6.12946,6.12784,6.12877,14000000.0
2006-03-20 19:03:00,6.12902,6.12902,6.12765,6.12854,14000000.0
2006-03-20 19:04:00,6.12849,6.12998,6.12832,6.12842,12000000.0
2006-03-20 19:05:00,6.12843,6.12947,6.1279,6.12911,15000000.0
2006-03-20 19:06:00,6.12936,6.13035,6.12843,6.12974,16000000.0
2006-03-20 19:07:00,6.13025,6.13028,6.12911,6.12918,20000000.0
2006-03-20 19:08:00,6.1297,6.12973,6.12872,6.12931,8000000.0
2006-03-20 19:09:00,6.12913,6.12984,6.12854,6.12953,17000000.0
2006-03-20 19:10:00,6.12989,6.13008,6.1291,6.12913,9000000.0
2006-03-20 19:11:00,6.13011,6.13011,6.12839,6.12969,16000000.0
2006-03-20 19:12:00,6.12907,6.13065,6.12874,6.12874,13000000.0
2006-03-20 19:13:00,6.12887,6.13047,6.12887,6.13004,10000000.0
2006-03-20 19:14:00,6.12953,6.13022,6.12887,6.13022,20000000.0
2006-03-20 19:15:00,6.12992,6.13019,6.12844,6.12937,12000000.0
2006-03-20 19:16:00,6.12982,6.13074,6.12953,6.12953,8000000.0
2006-03-20 19:17:00,6.13016,6.13283,6.1295,6.13024,18000000.0
2006-03-20 19:18:00,6.12989,6.1306,6.12968,6.13013,11000000.0
2006-03-20 19:19:00,6.12948,6.13041,6.12887,6.1293,12000000.0
2006-03-20 19:20:00,6.12984,6.13177,6.12984,6.13123,14000000.0
2006-03-20 19:21:00,6.13123,6.13127,6.12982,6.13003,13000000.0
2006-03-20 19:22:00,6.12976,6.12991,6.12896,6.12955,12000000.0
2006-03-20 19:23:00,6.12986,6.1308,6.12933,6.12991,14000000.0
2006-03-20 19:24:00,6.12947,6.12987,6.12847,6.12847,19000000.0
2006-03-20 19:25:00,6.12964,6.13024,6.12922,6.12922,8000000.0
2006-03-20 19:26:00,6.12982,6.12983,6.12919,6.12932,7000000.0
2006-03-20 19:27:00,6.12947,6.13064,6.12947,6.12998,20000000.0
2006-03-20 19:28:00,6.12986,6.13034,6.12924,6.12947,17000000.0
2006-03-20 19:29:00,6.12907,6.12988,6.12861,6.12988,10000000.0
2006-03-20 19:30:00,6.12988,6.12988,6.12731,6.12731,15000000.0
2006-03-20 19:31:00,6.12678,6.127,6.12675,6.12679,11000000.0
2006-03-20 19:32:00,6.12717,6.13109,6.12717,6.12924,9000000.0
2006-03-20 19:33:00,6.12903,6.13039,6.12868,6.12925,14000000.0
2006-03-20 19:34:00,6.12973,6.13141,6.12973,6.13141,17000000.0
2006-03-20 19:35:00,6.13173,6.13254,6.1312,6.13254,8000000.0
2006-03-20 19:36:00,6.13259,6.13331,6.13172,6.13263,15000000.0
2006-03-20 19:37:00,6.13424,6.13528,6.13298,6.13528,8000000.0
2006-03-20 19:38:00,6.13595,6.13595,6.13428,6.13428,15000000.0
2006-03-20 19:39:00,6.13424,6.13472,6.13281,6.13281,17000000.0
2006-03-20 19:40:00,6.1328,6.13384,6.1328,6.13355,16000000.0
2006-03-20 19:41:00,6.13397,6.13411,6.13261,6.13312,11000000.0
2006-03-20 19:42:00,6.13397,6.13509,6.13321,6.13412,15000000.0
2006-03-20 19:43:00,6.13336,6.13401,6.13222,6.13234,14000000.0
2006-03-20 19:44:00,6.13327,6.13356,6.1325,6.13273,14000000.0
2006-03-20 19:45:00,6.13294,6.13429,6.13275,6.13395,15000000.0
2006-03-20 19:46:00,6.13394,6.13505,6.13261,6.13354,15000000.0
2006-03-20 19:47:00,6.13359,6.13425,6.13281,6.13353,16000000.0
2006-03-20 19:48:00,6.13415,6.13536,6.13285,6.13447,16000000.0
2006-03-20 19:49:00,6.13446,6.13461,6.13388,6.13394,8000000.0
2006-03-20 19:50:00,6.13351,6.13421,6.13285,6.13337,9000000.0
2006-03-20 19:51:00,6.13199,6.13315,6.13114,6.13114,19000000.0
2006-03-20 19:52:00,6.13156,6.13227,6.13154,6.13204,11000000.0
2006-03-20 19:53:00,6.13201,6.13298,6.13165,6.13165,14000000.0
2006-03-20 19:54:00,6.1318,6.13339,6.13172,6.13204,18000000.0
2006-03-20 19:55:00,6.13213,6.13428,6.13213,6.13338,13000000.0
2006-03-20 19:56:00,6.13389,6.13523,6.13389,6.13436,10000000.0
2006-03-20 19:57:00,6.13388,6.13443,6.13308,6.13368,16000000.0
2006-03-20 19:58:00,6.13322,6.13322,6.13165,6.13259,15000000.0
2006-03-20 19:59:00,6.1324,6.13244,6.13123,6.13194,14000000.0
2006-03-20 20:00:00,6.13303,6.13373,6.13192,6.1325,11000000.0
2006-03-20 20:01:00,6.13263,6.13318,6.13156,6.13318,24000000.0
2006-03-20 20:02:00,6.13281,6.13286,6.13224,6.13234,11000000.0
2006-03-20 20:03:00,6.13304,6.13324,6.13147,6.13209,11000000.0
2006-03-20 20:04:00,6.13275,6.1332,6.13212,6.13268,10000000.0
2006-03-20 20:05:00,6.13263,6.13312,6.13147,6.13147,17000000.0
2006-03-20 20:06:00,6.13126,6.13237,6.13126,6.13223,10000000.0
2006-03-20 20:07:00,6.13368,6.13368,6.13155,6.13178,14000000.0
2006-03-20 20:08:00,6.13275,6.1338,6.13227,6.1338,13000000.0
2006-03-20 20:09:00,6.13351,6.13369,6.13272,6.13285,11000000.0
2006-03-20 20:10:00,6.133,6.13412,6.133,6.13336,11000000.0
2006-03-20 20:11:00,6.13432,6.13491,6.13342,6.13401,9000000.0
2006-03-20 20:12:00,6.1343,6.13586,6.13332,6.13484,16000000.0
2006-03-20 20:13:00,6.13546,6.13574,6.13452,6.13488,11000000.0
2006-03-20 20:14:00,6.13501,6.13657,6.13501,6.13598,19000000.0
2006-03-20 20:15:00,6.13604,6.13647,6.13445,6.13445,13000000.0
2006-03-20 20:16:00,6.13416,6.13468,6.13337,6.13442,15000000.0
2006-03-20 20:17:00,6.13425,6.13425,6.1323,6.1323,8000000.0
2006-03-20 20:18:00,6.13326,6.13356,6.13108,6.1324,14000000.0
2006-03-20 20:19:00,6.13178,6.13178,6.12965,6.12965,14000000.0
2006-03-20 20:20:00,6.1293,6.12993,6.12827,6.12962,12000000.0
2006-03-20 20:21:00,6.1298,6.13157,6.12949,6.12949,9000000.0
2006-03-20 20:22:00,6.13028,6.13227,6.12974,6.12974,17000000.0
2006-03-20 20:23:00,6.12939,6.1295,6.12809,6.12943,11000000.0
2006-03-20 20:24:00,6.12852,6.12974,6.12828,6.12835,16000000.0
2006-03-20 20:25:00,6.12902,6.12984,6.12877,6.12931,11000000.0
2006-03-20 20:26:00,6.12942,6.12991,6.12717,6.12717,8000000.0
2006-03-20 20:27:00,6.12784,6.12784,6.12554,6.12734,13000000.0
2006-03-20 20:28:00,6.12702,6.128,6.12615,6.128,15000000.0
2006-03-20 20:29:00,6.12869,6.12896,6.12722,6.12832,16000000.0
2006-03-20 20:30:00,6.12831,6.12831,6.12678,6.12678,8000000.0
2006-03-20 20:31:00,6.12744,6.12924,6.12744,6.12848,18000000.0
2006-03-20 20:32:00,6.12855,6.12859,6.12659,6.12664,7000000.0
2006-03-20 20:33:00,6.12658,6.12725,6.12564,6.12671,13000000.0
2006-03-20 20:34:00,6.12652,6.12784,6.12561,6.12609,13000000.0
2006-03-20 20:35:00,6.12572,6.12576,6.12412,6.12542,9000000.0
2006-03-20 20:36:00,6.12667,6.12714,6.12585,6.12702,17000000.0
2006-03-20 20:37:00,6.12796,6.12841,6.1268,6.12841,14000000.0
2006-03-20 20:38:00,6.12728,6.12845,6.12677,6.12677,16000000.0
2006-03-20 20:39:00,6.12672,6.12795,6.12669,6.12747,14000000.0
2006-03-20 20:40:00,6.12732,6.12801,6.12683,6.12766,17000000.0
2006-03-20 20:41:00,6.12727,6.12728,6.12574,6.12687,16000000.0
2006-03-20 20:42:00,6.12659,6.12711,6.12496,6.12496,22000000.0
2006-03-20 20:43:00,6.12516,6.12709,6.12516,6.12676,18000000.0
2006-03-20 20:44:00,6.12658,6.12802,6.12647,6.12688,16000000.0
2006-03-20 20:45:00,6.12704,6.1288,6.12704,6.12747,8000000.0
2006-03-20 20:46:00,6.12787,6.12885,6.12764,6.12764,19000000.0
2006-03-20 20:47:00,6.12759,6.12885,6.12737,6.12801,12000000.0
2006-03-20 20:48:00,6.1279,6.12889,6.12768,6.12776,9000000.0
2006-03-20 20:49:00,6.1276,6.1291,6.1276,6.12786,19000000.0
2006-03-20 20:50:00,6.12799,6.12902,6.12755,6.12871,15000000.0
2006-03-20 20:51:00,6.12852,6.12963,6.12818,6.12846,9000000.0
2006-03-20 20:52:00,6.1281,6.12968,6.12804,6.12804,11000000.0
2006-03-20 20:53:00,6.12855,6.12927,6.12771,6.12799,15000000.0
2006-03-20 20:54:00,6.12865,6.12974,6.12822,6.12914,12000000.0
2006-03-20 20:55:00,6.12849,6.12898,6.12797,6.12801,18000000.0
2006-03-20 20:56:00,6.12803,6.12901,6.12791,6.12826,12000000.0
2006-03-20 20:57:00,6.12821,6.12872,6.1276,6.12768,13000000.0
2006-03-20 20:58:00,6.12755,6.12967,6.12755,6.12857,11000000.0
2006-03-20 20:59:00,6.1281,6.12919,6.12778,6.12919,11000000.0
2006-03-20 21:00:00,6.12911,6.12985,6.12781,6.12781,17000000.0
2006-03-20 21:01:00,6.12904,6.12947,6.12767,6.12767,10000000.0
2006-03-20 21:02:00,6.12798,6.12802,6.12721,6.12738,8000000.0
2006-03-20 21:03:00,6.12739,6.12783,6.12628,6.12656,19000000.0
2006-03-20 21:04:00,6.12649,6.12712,6.12566,6.12566,18000000.0
2006-03-20 21:05:00,6.12537,6.12557,6.12532,6.12555,14000000.0
2006-03-20 21:06:00,6.1256,6.12564,6.12527,6.12541,12000000.0
2006-03-20 21:07:00,6.12595,6.1277,6.12595,6.1272,10000000.0
2006-03-20 21:08:00,6.127,6.12859,6.127,6.12717,14000000.0
2006-03-20 21:09:00,6.12762,6.12907,6.12709,6.12838,16000000.0
2006-03-20 21:10:00,6.12944,6.13004,6.12876,6.12876,15000000.0
2006-03-20 21:11:00,6.12897,6.12955,6.12832,6.12837,13000000.0
2006-03-20 21:12:00,6.12757,6.12876,6.12733,6.12781,10000000.0
2006-03-20 21:13:00,6.12848,6.1293,6.12772,6.12841,14000000.0
2006-03-20 21:14:00,6.1285,6.12875,6.12744,6.12744,10000000.0
2006-03-20 21:15:00,6.12756,6.12919,6.12756,6.12896,15000000.0
2006-03-20 21:16:00,6.12901,6.12901,6.12794,6.12847,11000000.0
2006-03-20 21:17:00,6.12849,6.12893,6.12767,6.1284,13000000.0
2006-03-20 21:18:00,6.1287,6.1287,6.12753,6.12863,17000000.0
2006-03-20 21:19:00,6.12884,6.13003,6.12852,6.12852,12000000.0
2006-03-20 21:20:00,6.12922,6.12993,6.12852,6.12888,14000000.0
2006-03-20 21:21:00,6.12888,6.13062,6.12888,6.13045,11000000.0
2006-03-20 21:22:00,6.12962,6.13007,6.12918,6.12974,9000000.0
2006-03-20 21:23:00,6.12918,6.13002,6.12872,6.13002,7000000.0
2006-03-20 21:24:00,6.12978,6.1299,6.12835,6.12835,11000000.0
2006-03-20 21:25:00,6.12889,6.13013,6.12889,6.12944,7000000.0
2006-03-20 21:26:00,6.12832,6.12934,6.12832,6.12841,13000000.0
2006-03-20 21:27:00,6.1282,6.12832,6.12809,6.12821,11000000.0
2006-03-20 21:28:00,6.12867,6.12923,6.12843,6.12888,15000000.0
2006-03-20 21:29:00,6.12917,6.13035,6.12902,6.13035,12000000.0
2006-03-20 21:30:00,6.12987,6.13134,6.12971,6.13134,10000000.0
2006-03-20 21:31:00,6.1309,6.13307,6.13088,6.13298,10000000.0
2006-03-20 21:32:00,6.13252,6.13427,6.13201,6.13297,12000000.0
2006-03-20 21:33:00,6.13245,6.13526,6.13245,6.13526,19000000.0
2006-03-20 21:34:00,6.13365,6.1341,6.13248,6.13312,8000000.0
2006-03-20 21:35:00,6.13208,6.13253,6.1311,6.1311,20000000.0
2006-03-20 21:36:00,6.13211,6.13294,6.13135,6.13186,19000000.0
2006-03-20 21:37:00,6.13207,6.13219,6.13077,6.13082,19000000.0
2006-03-20 21:38:00,6.13092,6.13247,6.13092,6.13154,13000000.0
2006-03-20 21:39:00,6.13174,6.13207,6.13039,6.13207,17000000.0
2006-03-20 21:40:00,6.13209,6.13219,6.13166,6.13191,7000000.0
2006-03-20 21:41:00,6.13132,6.13223,6.13079,6.13223,11000000.0
2006-03-20 21:42:00,6.13258,6.13258,6.13137,6.1321,18000000.0
2006-03-20 21:43:00,6.13196,6.132,6.12983,6.12983,13000000.0
2006-03-20 21:44:00,6.13027,6.13053,6.12945,6.13011,16000000.0
2006-03-20 21:45:00,6.13035,6.13082,6.1295,6.12991,11000000.0
2006-03-20 21:46:00,6.12992,6.13061,6.12925,6.13,13000000.0
2006-03-20 21:47:00,6.13016,6.13066,6.12937,6.12972,13000000.0
2006-03-20 21:48:00,6.12938,6.13161,6.12938,6.13034,17000000.0
2006-03-20 21:49:00,6.13029,6.13078,6.12971,6.12971,8000000.0
2006-03-20 21:50:00,6.12946,6.13057,6.12932,6.13031,11000000.0
2006-03-20 21:51:00,6.13002,6.13042,6.12905,6.12912,13000000.0
2006-03-20 21:52:00,6.12916,6.12981,6.12844,6.12906,13000000.0
2006-03-20 21:53:00,6.12854,6.12953,6.12841,6.12852,14000000.0
2006-03-20 21:54:00,6.12799,6.12943,6.1278,6.12783,11000000.0
2006-03-20 21:55:00,6.12783,6.12947,6.1277,6.12837,17000000.0
2006-03-20 21:56:00,6.12872,6.129,6.12858,6.12886,12000000.0
2006-03-20 21:57:00,6.13033,6.13033,6.12821,6.12886,16000000.0
2006-03-20 21:58:00,6.12851,6.12921,6.12797,6.12912,9000000.0
2006-03-20 21:59:00,6.12881,6.12906,6.1274,6.12842,18000000.0
2006-03-20 22:00:00,6.1284,6.1284,6.12748,6.12791,13000000.0
2006-03-20 22:01:00,6.12801,6.12813,6.12745,6.12756,11000000.0
2006-03-20 22:02:00,6.12758,6.12803,6.12692,6.12778,17000000.0
2006-03-20 22:03:00,6.1281,6.12842,6.12726,6.12773,23000000.0
2006-03-20 22:04:00,6.12772,6.12878,6.12729,6.12729,15000000.0
2006-03-20 22:05:00,6.12732,6.12863,6.12732,6.12844,14000000.0
2006-03-20 22:06:00,6.12852,6.12852,6.12663,6.12702,15000000.0
2006-03-20 22:07:00,6.12801,6.12827,6.127,6.12803,9000000.0
2006-03-20 22:08:00,6.12828,6.12828,6.1278,6.12821,18000000.0
2006-03-20 22:09:00,6.12811,6.12901,6.1281,6.12814,11000000.0
2006-03-20 22:10:00,6.1277,6.12802,6.12683,6.12683,7000000.0
2006-03-20 22:11:00,6.12625,6.12638,6.12606,6.12638,8000000.0
2006-03-20 22:12:00,6.1262,6.1264,6.12601,6.12637,16000000.0
2006-03-20 22:13:00,6.12637,6.12642,6.12617,6.12631,24000000.0
2006-03-20 22:14:00,6.12651,6.12818,6.12644,6.12644,9000000.0
2006-03-20 22:15:00,6.1267,6.12754,6.12626,6.12718,10000000.0
2006-03-20 22:16:00,6.1263,6.12685,6.12571,6.12597,13000000.0
2006-03-20 22:17:00,6.12607,6.12712,6.12607,6.12633,20000000.0
2006-03-20 22:18:00,6.12633,6.12701,6.12597,6.12673,11000000.0
2006-03-20 22:19:00,6.12651,6.12694,6.12593,6.12694,15000000.0
2006-03-20 22:20:00,6.12745,6.12763,6.12582,6.12687,16000000.0
2006-03-20 22:21:00,6.12676,6.12754,6.12579,6.12754,12000000.0
2006-03-20 22:22:00,6.12625,6.12716,6.1259,6.12695,14000000.0
2006-03-20 22:23:00,6.12681,6.12681,6.12555,6.12555,11000000.0
2006-03-20 22:24:00,6.1258,6.12714,6.12563,6.12594,16000000.0
2006-03-20 22:25:00,6.12596,6.12759,6.12596,6.12692,14000000.0
2006-03-20 22:26:00,6.12671,6.12737,6.12587,6.12587,10000000.0
2006-03-20 22:27:00,6.12618,6.12727,6.126,6.126,14000000.0
2006-03-20 22:28:00,6.1259,6.12765,6.1259,6.12637,12000000.0
2006-03-20 22:29:00,6.12641,6.127,6.12532,6.12635,13000000.0
2006-03-20 22:30:00,6.12635,6.1271,6.1262,6.1262,8000000.0
2006-03-20 22:31:00,6.12585,6.12585,6.12557,6.12582,11000000.0
2006-03-20 22:32:00,6.1259,6.1259,6.12554,6.1259,20000000.0
2006-03-20 22:33:00,6.12637,6.12831,6.12637,6.12831,11000000.0
2006-03-20 22:34:00,6.12834,6.12858,6.12787,6.12787,10000000.0
2006-03-20 22:35:00,6.1274,6.12749,6.12731,6.12734,13000000.0
2006-03-20 22:36:00,6.12731,6.1279,6.1262,6.1262,9000000.0
2006-03-20 22:37:00,6.12618,6.12764,6.12613,6.12613,13000000.0
2006-03-20 22:38:00,6.12596,6.12598,6.1257,6.1258,9000000.0
2006-03-20 22:39:00,6.12569,6.12605,6.12569,6.12585,12000000.0
2006-03-20 22:40:00,6.12628,6.12745,6.12628,6.12709,9000000.0
2006-03-20 22:41:00,6.12687,6.12705,6.12679,6.12689,14000000.0
2006-03-20 22:42:00,6.1269,6.1279,6.12671,6.12671,13000000.0
2006-03-20 22:43:00,6.12654,6.12732,6.12606,6.12606,12000000.0
2006-03-20 22:44:00,6.12583,6.12601,6.12576,6.12583,15000000.0
2006-03-20 22:45:00,6.12555,6.12591,6.12554,6.12586,13000000.0
2006-03-20 22:46:00,6.12573,6.12586,6.12559,6.12572,14000000.0
2006-03-20 22:47:00,6.12642,6.12743,6.12606,6.12606,15000000.0
2006-03-20 22:48:00,6.12616,6.12734,6.12605,6.12716,13000000.0
2006-03-20 22:49:00,6.12748,6.12771,6.12666,6.12666,13000000.0
2006-03-20 22:50:00,6.12607,6.12802,6.12607,6.12684,15000000.0
2006-03-20 22:51:00,6.12672,6.1275,6.12598,6.12598,14000000.0
2006-03-20 22:52:00,6.12623,6.12696,6.12584,6.12584,9000000.0
2006-03-20 22:53:00,6.12591,6.12727,6.12579,6.12607,15000000.0
2006-03-20 22:54:00,6.1262,6.12745,6.1262,6.12695,17000000.0
2006-03-20 22:55:00,6.12712,6.12718,6.12613,6.12636,16000000.0
2006-03-20 22:56:00,6.12638,6.12684,6.12554,6.12602,13000000.0
2006-03-20 22:57:00,6.12654,6.12709,6.12599,6.12599,8000000.0
2006-03-20 22:58:00,6.12579,6.12755,6.12579,6.12636,8000000.0
2006-03-20 22:59:00,6.12587,6.12736,6.12571,6.12627,19000000.0
2006-03-20 23:00:00,6.12575,6.12679,6.12533,6.12679,10000000.0
2006-03-20 23:01:00,6.12624,6.12624,6.12535,6.12573,7000000.0
2006-03-20 23:02:00,6.12573,6.12705,6.12491,6.12491,15000000.0
2006-03-20 23:03:00,6.1247,6.12635,6.1247,6.12511,17000000.0
2006-03-20 23:04:00,6.12607,6.12702,6.12543,6.12668,19000000.0
2006-03-20 23:05:00,6.12664,6.12699,6.1253,6.1253,9000000.0
2006-03-20 23:06:00,6.12514,6.12597,6.1245,6.1245,12000000.0
2006-03-20 23:07:00,6.1244,6.12473,6.12342,6.12453,14000000.0
2006-03-20 23:08:00,6.12508,6.12539,6.12423,6.12471,16000000.0
2006-03-20 23:09:00,6.1255,6.12553,6.12404,6.12473,9000000.0
2006-03-20 23:10:00,6.12533,6.12533,6.1239,6.12394,12000000.0
2006-03-20 23:11:00,6.12437,6.12561,6.12437,6.12491,14000000.0
2006-03-20 23:12:00,6.12578,6.12603,6.12426,6.12603,7000000.0
2006-03-20 23:13:00,6.12658,6.12658,6.12491,6.12546,14000000.0
2006-03-20 23:14:00,6.1259,6.12724,6.1259,6.12638,19000000.0
2006-03-20 23:15:00,6.12647,6.12647,6.12536,6.12537,13000000.0
2006-03-20 23:16:00,6.12518,6.12522,6.12493,6.12522,15000000.0
2006-03-20 23:17:00,6.12529,6.12529,6.12501,6.12524,11000000.0
2006-03-20 23:18:00,6.12511,6.12534,6.125,6.12534,12000000.0
2006-03-20 23:19:00,6.1256,6.12762,6.1256,6.12665,14000000.0
2006-03-20 23:20:00,6.12666,6.12784,6.12613,6.12692,19000000.0
2006-03-20 23:21:00,6.12668,6.12749,6.12621,6.12727,7000000.0
2006-03-20 23:22:00,6.12723,6.12807,6.12682,6.12727,15000000.0
2006-03-20 23:23:00,6.12697,6.12697,6.12604,6.12611,11000000.0
2006-03-20 23:24:00,6.12649,6.12873,6.1264,6.12873,14000000.0
2006-03-20 23:25:00,6.12801,6.12862,6.12622,6.12622,11000000.0
2006-03-20 23:26:00,6.12744,6.12747,6.12611,6.12611,14000000.0
2006-03-20 23:27:00,6.12611,6.12668,6.12584,6.12598,11000000.0
2006-03-20 23:28:00,6.1261,6.12775,6.1261,6.12715,12000000.0
2006-03-20 23:29:00,6.12726,6.12815,6.12616,6.12779,16000000.0
2006-03-20 23:30:00,6.12816,6.12887,6.12748,6.12772,20000000.0
2006-03-20 23:31:00,6.1277,6.12816,6.12717,6.12753,11000000.0
2006-03-20 23:32:00,6.12721,6.12781,6.12685,6.12708,16000000.0
2006-03-20 23:33:00,6.12697,6.12773,6.12679,6.12679,12000000.0
2006-03-20 23:34:00,6.12659,6.12679,6.12649,6.12654,13000000.0
2006-03-20 23:35:00,6.12761,6.12761,6.12622,6.12622,9000000.0
2006-03-20 23:36:00,6.12772,6.12772,6.12635,6.12709,9000000.0
2006-03-20 23:37:00,6.12666,6.12801,6.12591,6.12595,14000000.0
2006-03-20 23:38:00,6.12624,6.12737,6.12585,6.12585,13000000.0
2006-03-20 23:39:00,6.12565,6.12642,6.12544,6.12618,17000000.0
2006-03-20 23:40:00,6.12759,6.12779,6.12595,6.12683,12000000.0
2006-03-20 23:41:00,6.12695,6.12702,6.12674,6.12702,17000000.0
2006-03-20 23:42:00,6.1265,6.12666,6.1255,6.12553,22000000.0
2006-03-20 23:43:00,6.12575,6.12703,6.12565,6.12597,15000000.0
2006-03-20 23:44:00,6.12555,6.1256,6.12533,6.1255,14000000.0
2006-03-20 23:45:00,6.12524,6.12557,6.12524,6.12557,20000000.0
2006-03-20 23:46:00,6.12548,6.12562,6.12532,6.12562,14000000.0
2006-03-20 23:47:00,6.12613,6.12727,6.12613,6.12727,10000000.0
2006-03-20 23:48:00,6.1262,6.12725,6.12601,6.12601,18000000.0
2006-03-20 23:49:00,6.12585,6.12713,6.12585,6.12711,14000000.0
2006-03-20 23:50:00,6.12721,6.12786,6.12624,6.12707,13000000.0
2006-03-20 23:51:00,6.12786,6.1283,6.12596,6.12596,8000000.0
2006-03-20 23:52:00,6.12606,6.12758,6.12606,6.12713,16000000.0
2006-03-20 23:53:00,6.12763,6.12763,6.12622,6.12631,18000000.0
2006-03-20 23:54:00,6.12556,6.12749,6.12556,6.12727,12000000.0
2006-03-20 23:55:00,6.12698,6.12788,6.12672,6.12672,19000000.0
2006-03-20 23:56:00,6.12654,6.12836,6.12654,6.12836,14000000.0
2006-03-20 23:57:00,6.12941,6.1299,6.12775,6.12775,16000000.0
2006-03-20 23:58:00,6.1291,6.12968,6.12862,6.12916,13000000.0
2006-03-20 23:59:00,6.12887,6.12995,6.1284,6.129,14000000.0
2006-03-21 00:00:00,6.12958,6.13037,6.12872,6.12961,17000000.0
2006-03-21 00:01:00,6.13122,6.13252,6.13019,6.13218,12000000.0
2006-03-21 00:02:00,6.13237,6.1328,6.13175,6.13237,15000000.0
2006-03-21 00:03:00,6.13127,6.13187,6.13031,6.13031,14000000.0
2006-03-21 00:04:00,6.12973,6.13118,6.12973,6.13015,12000000.0
2006-03-21 00:05:00,6.12991,6.13118,6.12977,6.13,12000000.0
2006-03-21 00:06:00,6.12977,6.13074,6.12915,6.13022,12000000.0
2006-03-21 00:07:00,6.13022,6.13022,6.12925,6.12993,11000000.0
2006-03-21 00:08:00,6.1297,6.12988,6.12906,6.12915,15000000.0
2006-03-21 00:09:00,6.12933,6.13095,6.12933,6.13022,12000000.0
2006-03-21 00:10:00,6.12969,6.13136,6.12969,6.12986,19000000.0
2006-03-21 00:11:00,6.12935,6.13089,6.12935,6.13025,8000000.0
2006-03-21 00:12:00,6.13064,6.1321,6.13059,6.13199,9000000.0
2006-03-21 00:13:00,6.13168,6.13299,6.13133,6.13246,13000000.0
2006-03-21 00:14:00,6.13202,6.13296,6.13114,6.13181,14000000.0
2006-03-21 00:15:00,6.1316,6.13168,6.13053,6.13168,12000000.0
2006-03-21 00:16:00,6.13133,6.13192,6.13095,6.13112,12000000.0
2006-03-21 00:17:00,6.13127,6.13348,6.13127,6.13334,10000000.0
2006-03-21 00:18:00,6.13331,6.13396,6.1323,6.1323,19000000.0
2006-03-21 00:19:00,6.13367,6.1342,6.13244,6.13245,12000000.0
2006-03-21 00:20:00,6.13387,6.13391,6.13205,6.13205,11000000.0
2006-03-21 00:21:00,6.13216,6.13296,6.13176,6.13212,14000000.0
2006-03-21 00:22:00,6.13288,6.13348,6.13168,6.13193,13000000.0
2006-03-21 00:23:00,6.13158,6.13292,6.13158,6.13192,13000000.0
2006-03-21 00:24:00,6.13197,6.13327,6.13174,6.13174,9000000.0
2006-03-21 00:25:00,6.13174,6.13267,6.1315,6.1316,13000000.0
2006-03-21 00:26:00,6.1313,6.1326,6.1311,6.1311,14000000.0
2006-03-21 00:27:00,6.13132,6.1333,6.13132,6.13174,15000000.0
2006-03-21 00:28:00,6.13239,6.13314,6.13163,6.13163,7000000.0
2006-03-21 00:29:00,6.13214,6.13338,6.13214,6.13223,17000000.0
2006-03-21 00:30:00,6.13197,6.13197,6.13169,6.13181,9000000.0
2006-03-21 00:31:00,6.13195,6.13201,6.13173,6.13186,13000000.0
2006-03-21 00:32:00,6.132,6.132,6.13175,6.13186,8000000.0
2006-03-21 00:33:00,6.13229,6.13342,6.13223,6.13223,19000000.0
2006-03-21 00:34:00,6.13201,6.13321,6.13201,6.13321,15000000.0
2006-03-21 00:35:00,6.13302,6.13352,6.13199,6.13199,12000000.0
2006-03-21 00:36:00,6.13164,6.13207,6.13118,6.1318,15000000.0
2006-03-21 00:37:00,6.13298,6.13357,6.13194,6.13263,15000000.0
2006-03-21 00:38:00,6.13155,6.13252,6.13155,6.13249,18000000.0
2006-03-21 00:39:00,6.13257,6.13287,6.13095,6.13095,20000000.0
2006-03-21 00:40:00,6.13053,6.13178,6.13052,6.13178,10000000.0
2006-03-21 00:41:00,6.13222,6.1323,6.13138,6.13193,9000000.0
2006-03-21 00:42:00,6.13136,6.13206,6.13038,6.13038,16000000.0
2006-03-21 00:43:00,6.13035,6.13105,6.13012,6.13012,16000000.0
2006-03-21 00:44:00,6.13019,6.13163,6.13019,6.13073,10000000.0
2006-03-21 00:45:00,6.13059,6.13059,6.13025,6.13046,16000000.0
2006-03-21 00:46:00,6.13063,6.13145,6.13031,6.13114,12000000.0
2006-03-21 00:47:00,6.13153,6.13187,6.1307,6.13187,8000000.0
2006-03-21 00:48:00,6.13173,6.13232,6.13103,6.13103,16000000.0
2006-03-21 00:49:00,6.13236,6.13281,6.13188,6.13201,11000000.0
2006-03-21 00:50:00,6.13201,6.13206,6.13083,6.13083,9000000.0
2006-03-21 00:51:00,6.13101,6.1314,6.13082,6.13082,9000000.0
2006-03-21 00:52:00,6.13107,6.13235,6.13066,6.13115,18000000.0
2006-03-21 00:53:00,6.13126,6.13216,6.13126,6.1318,12000000.0
2006-03-21 00:54:00,6.13193,6.13197,6.13169,6.13171,12000000.0
2006-03-21 00:55:00,6.13174,6.13184,6.13104,6.13104,11000000.0
2006-03-21 00:56:00,6.13115,6.13197,6.13106,6.13192,14000000.0
2006-03-21 00:57:00,6.13163,6.13163,6.13022,6.1308,15000000.0
2006-03-21 00:58:00,6.13068,6.13172,6.13018,6.13032,9000000.0
2006-03-21 00:59:00,6.13096,6.13096,6.1293,6.12933,17000000.0
2006-03-21 01:00:00,6.12915,6.12971,6.1288,6.1288,12000000.0
2006-03-21 01:01:00,6.12928,6.13139,6.12928,6.13139,15000000.0
2006-03-21 01:02:00,6.13107,6.13107,6.12845,6.12867,10000000.0
2006-03-21 01:03:00,6.12913,6.12913,6.12773,6.12889,13000000.0
2006-03-21 01:04:00,6.12881,6.12948,6.12808,6.12808,13000000.0
2006-03-21 01:05:00,6.12817,6.12896,6.1281,6.12833,13000000.0
2006-03-21 01:06:00,6.12834,6.13005,6.12834,6.12839,12000000.0
2006-03-21 01:07:00,6.12865,6.13035,6.12863,6.13004,13000000.0
2006-03-21 01:08:00,6.13136,6.13136,6.12916,6.13039,15000000.0
2006-03-21 01:09:00,6.13022,6.13022,6.12903,6.12903,17000000.0
2006-03-21 01:10:00,6.12878,6.12902,6.12878,6.12892,10000000.0
2006-03-21 01:11:00,6.12905,6.1291,6.12882,6.1289,11000000.0
2006-03-21 01:12:00,6.12942,6.13109,6.12942,6.13035,10000000.0
2006-03-21 01:13:00,6.13,6.13,6.12881,6.12881,11000000.0
2006-03-21 01:14:00,6.12936,6.13096,6.12936,6.13043,13000000.0
2006-03-21 01:15:00,6.13028,6.1308,6.12938,6.12938,9000000.0
2006-03-21 01:16:00,6.12951,6.13137,6.12951,6.13055,12000000.0
2006-03-21 01:17:00,6.1309,6.1314,6.13013,6.1314,11000000.0
2006-03-21 01:18:00,6.13098,6.13141,6.13013,6.13103,12000000.0
2006-03-21 01:19:00,6.13096,6.1319,6.12994,6.13052,19000000.0
2006-03-21 01:20:00,6.13109,6.13146,6.13049,6.13083,11000000.0
2006-03-21 01:21:00,6.13076,6.13086,6.12982,6.13026,12000000.0
2006-03-21 01:22:00,6.12996,6.12997,6.12978,6.1299,9000000.0
2006-03-21 01:23:00,6.13026,6.13171,6.13026,6.13152,13000000.0
2006-03-21 01:24:00,6.13206,6.13232,6.13096,6.13182,14000000.0
2006-03-21 01:25:00,6.13161,6.13169,6.13074,6.13074,11000000.0
2006-03-21 01:26:00,6.13066,6.13174,6.13066,6.13162,10000000.0
2006-03-21 01:27:00,6.13141,6.13165,6.13092,6.13106,17000000.0
2006-03-21 01:28:00,6.13069,6.13193,6.13053,6.13144,13000000.0
2006-03-21 01:29:00,6.1317,6.13208,6.131,6.13176,19000000.0
2006-03-21 01:30:00,6.13169,6.13169,6.13138,6.13158,15000000.0
2006-03-21 01:31:00,6.13175,6.13248,6.13081,6.13093,15000000.0
2006-03-21 01:32:00,6.13083,6.13279,6.13083,6.13189,12000000.0
2006-03-21 01:33:00,6.13178,6.1322,6.13117,6.13189,8000000.0
2006-03-21 01:34:00,6.1323,6.13232,6.13137,6.13232,18000000.0
2006-03-21 01:35:00,6.13221,6.13221,6.13109,6.13114,12000000.0
2006-03-21 01:36:00,6.13238,6.13238,6.13101,6.13188,16000000.0
2006-03-21 01:37:00,6.13169,6.132,6.13125,6.13125,15000000.0
2006-03-21 01:38:00,6.13098,6.13115,6.13083,6.13099,18000000.0
2006-03-21 01:39:00,6.13107,6.13109,6.13083,6.13097,10000000.0
2006-03-21 01:40:00,6.13174,6.13273,6.13153,6.13273,11000000.0
2006-03-21 01:41:00,6.13211,6.13244,6.13122,6.13228,16000000.0
2006-03-21 01:42:00,6.13213,6.13247,6.13132,6.13138,14000000.0
2006-03-21 01:43:00,6.13121,6.1317,6.1304,6.13133,16000000.0
2006-03-21 01:44:00,6.1313,6.1313,6.12917,6.12917,15000000.0
2006-03-21 01:45:00,6.12916,6.13073,6.12916,6.13073,16000000.0
2006-03-21 01:46:00,6.1293,6.13036,6.1293,6.12972,9000000.0
2006-03-21 01:47:00,6.13001,6.13122,6.12944,6.1295,17000000.0
2006-03-21 01:48:00,6.12956,6.1296,6.1293,6.12955,16000000.0
2006-03-21 01:49:00,6.12987,6.13205,6.12987,6.13205,10000000.0
2006-03-21 01:50:00,6.13162,6.13196,6.13096,6.13122,11000000.0
2006-03-21 01:51:00,6.13106,6.13134,6.13026,6.13112,12000000.0
2006-03-21 01:52:00,6.13103,6.13129,6.13034,6.13063,12000000.0
2006-03-21 01:53:00,6.13086,6.13143,6.12984,6.12984,18000000.0
2006-03-21 01:54:00,6.13105,6.13105,6.12967,6.13044,14000000.0
2006-03-21 01:55:00,6.12911,6.12992,6.12908,6.12908,18000000.0
2006-03-21 01:56:00,6.1289,6.12907,6.1288,6.12897,8000000.0
2006-03-21 01:57:00,6.12939,6.13056,6.12939,6.13004,13000000.0
2006-03-21 01:58:00,6.13014,6.13035,6.12949,6.12949,11000000.0
2006-03-21 01:59:00,6.12943,6.13028,6.12943,6.12959,11000000.0
2006-03-21 02:00:00,6.1308,6.1316,6.1299,6.13077,16000000.0
2006-03-21 02:01:00,6.13259,6.13442,6.13193,6.13386,21000000.0
2006-03-21 02:02:00,6.13304,6.13423,6.13181,6.13181,10000000.0
2006-03-21 02:03:00,6.13294,6.13319,6.13194,6.132,8000000.0
2006-03-21 02:04:00,6.13245,6.13377,6.13245,6.13334,14000000.0
2006-03-21 02:05:00,6.13254,6.13367,6.13228,6.13265,14000000.0
2006-03-21 02:06:00,6.13289,6.13408,6.13265,6.13323,15000000.0
2006-03-21 02:07:00,6.13272,6.1341,6.13258,6.13269,10000000.0
2006-03-21 02:08:00,6.13344,6.13402,6.13262,6.13262,16000000.0
2006-03-21 02:09:00,6.13288,6.13413,6.13278,6.13413,18000000.0
2006-03-21 02:10:00,6.13413,6.13413,6.1321,6.13324,16000000.0
2006-03-21 02:11:00,6.13366,6.13366,6.13236,6.13312,14000000.0
2006-03-21 02:12:00,6.13193,6.13304,6.13148,6.13148,10000000.0
2006-03-21 02:13:00,6.1314,6.1321,6.13035,6.13097,15000000.0
2006-03-21 02:14:00,6.1305,6.13214,6.1305,6.13164,19000000.0
2006-03-21 02:15:00,6.13206,6.13217,6.13143,6.13193,12000000.0
2006-03-21 02:16:00,6.13239,6.13304,6.13171,6.13281,18000000.0
2006-03-21 02:17:00,6.13282,6.13282,6.13087,6.13183,14000000.0
2006-03-21 02:18:00,6.13219,6.13219,6.13077,6.13077,12000000.0
2006-03-21 02:19:00,6.13078,6.13258,6.13078,6.13137,14000000.0
2006-03-21 02:20:00,6.13172,6.13209,6.13102,6.13107,13000000.0
2006-03-21 02:21:00,6.13233,6.13273,6.13155,6.13201,15000000.0
2006-03-21 02:22:00,6.13193,6.13233,6.1311,6.13123,13000000.0
2006-03-21 02:23:00,6.13292,6.1332,6.13102,6.1332,16000000.0
2006-03-21 02:24:00,6.13289,6.1334,6.13181,6.13303,17000000.0
2006-03-21 02:25:00,6.1331,6.13493,6.13247,6.13493,10000000.0
2006-03-21 02:26:00,6.13592,6.13671,6.13465,6.13465,13000000.0
2006-03-21 02:27:00,6.1349,6.14445,6.1349,6.14445,7000000.0
2006-03-21 02:28:00,6.14345,6.14464,6.14279,6.14464,9000000.0
2006-03-21 02:29:00,6.14511,6.14511,6.14194,6.14194,20000000.0
2006-03-21 02:30:00,6.14213,6.14425,6.14213,6.1434,11000000.0
2006-03-21 02:31:00,6.14152,6.14259,6.14119,6.14119,9000000.0
2006-03-21 02:32:00,6.14243,6.14305,6.14133,6.14133,13000000.0
2006-03-21 02:33:00,6.14077,6.1424,6.14063,6.14145,14000000.0
2006-03-21 02:34:00,6.14053,6.14201,6.14053,6.14123,17000000.0
2006-03-21 02:35:00,6.14137,6.14193,6.14012,6.14184,15000000.0
2006-03-21 02:36:00,6.14179,6.14225,6.14127,6.14219,14000000.0
2006-03-21 02:37:00,6.14217,6.14298,6.1416,6.14187,13000000.0
2006-03-21 02:38:00,6.14432,6.1458,6.14317,6.14495,14000000.0
2006-03-21 02:39:00,6.1449,6.14536,6.14391,6.14517,15000000.0
2006-03-21 02:40:00,6.14499,6.14499,6.14303,6.14324,12000000.0
2006-03-21 02:41:00,6.14281,6.14368,6.14144,6.14144,13000000.0
2006-03-21 02:42:00,6.14143,6.14278,6.14099,6.14205,16000000.0
2006-03-21 02:43:00,6.14179,6.14209,6.14067,6.14109,18000000.0
2006-03-21 02:44:00,6.14003,6.14064,6.1394,6.14039,10000000.0
2006-03-21 02:45:00,6.14102,6.14131,6.14005,6.14066,14000000.0
2006-03-21 02:46:00,6.1402,6.14159,6.1402,6.1412,18000000.0
2006-03-21 02:47:00,6.14139,6.14205,6.14033,6.14186,17000000.0
2006-03-21 02:48:00,6.14207,6.14207,6.14037,6.1404,7000000.0
2006-03-21 02:49:00,6.14051,6.14147,6.1402,6.14115,13000000.0
2006-03-21 02:50:00,6.14137,6.14179,6.14,6.14002,14000000.0
2006-03-21 02:51:00,6.13975,6.14166,6.13975,6.14024,15000000.0
2006-03-21 02:52:00,6.13882,6.14069,6.13882,6.13988,15000000.0
2006-03-21 02:53:00,6.1401,6.14069,6.13934,6.13934,9000000.0
2006-03-21 02:54:00,6.1394,6.14079,6.13881,6.13913,13000000.0
2006-03-21 02:55:00,6.13862,6.13968,6.13846,6.13885,11000000.0
2006-03-21 02:56:00,6.13843,6.1396,6.13823,6.13874,18000000.0
2006-03-21 02:57:00,6.1388,6.1395,6.13816,6.13816,13000000.0
2006-03-21 02:58:00,6.13836,6.13922,6.13836,6.13878,9000000.0
2006-03-21 02:59:00,6.1385,6.13867,6.13729,6.13839,14000000.0
2006-03-21 03:00:00,6.13771,6.13869,6.13762,6.13862,11000000.0
2006-03-21 03:01:00,6.13838,6.1384,6.13767,6.13779,11000000.0
2006-03-21 03:02:00,6.13714,6.13834,6.13653,6.13659,11000000.0
2006-03-21 03:03:00,6.13734,6.1376,6.13563,6.1368,23000000.0
2006-03-21 03:04:00,6.13672,6.1376,6.13643,6.13727,11000000.0
2006-03-21 03:05:00,6.13732,6.13758,6.13729,6.13745,17000000.0
2006-03-21 03:06:00,6.13703,6.13777,6.1366,6.1366,9000000.0
2006-03-21 03:07:00,6.13607,6.137,6.13553,6.13562,15000000.0
2006-03-21 03:08:00,6.13688,6.13713,6.13616,6.13644,12000000.0
2006-03-21 03:09:00,6.13671,6.13798,6.13623,6.13731,15000000.0
2006-03-21 03:10:00,6.13881,6.13881,6.13544,6.13808,19000000.0
2006-03-21 03:11:00,6.13825,6.13825,6.13587,6.13587,15000000.0
2006-03-21 03:12:00,6.13598,6.13754,6.13598,6.13633,18000000.0
2006-03-21 03:13:00,6.13682,6.1373,6.1358,6.13705,18000000.0
2006-03-21 03:14:00,6.136,6.1373,6.136,6.13605,10000000.0
2006-03-21 03:15:00,6.13573,6.1367,6.13559,6.13559,7000000.0
2006-03-21 03:16:00,6.13597,6.13766,6.13597,6.13727,8000000.0
2006-03-21 03:17:00,6.13705,6.13806,6.13705,6.13783,10000000.0
2006-03-21 03:18:00,6.13807,6.13807,6.1363,6.1363,15000000.0
2006-03-21 03:19:00,6.13577,6.13785,6.13563,6.13764,10000000.0
2006-03-21 03:20:00,6.13758,6.1388,6.13694,6.1388,16000000.0
2006-03-21 03:21:00,6.13822,6.13839,6.137,6.13773,11000000.0
2006-03-21 03:22:00,6.13761,6.13785,6.13658,6.13658,10000000.0
2006-03-21 03:23:00,6.13676,6.13784,6.13676,6.13749,12000000.0
2006-03-21 03:24:00,6.13792,6.1384,6.13673,6.13673,13000000.0
2006-03-21 03:25:00,6.13807,6.13809,6.13784,6.13798,11000000.0
2006-03-21 03:26:00,6.13794,6.13804,6.13774,6.13774,13000000.0
2006-03-21 03:27:00,6.13754,6.13779,6.13686,6.13686,14000000.0
2006-03-21 03:28:00,6.1365,6.13765,6.1365,6.1368,18000000.0
2006-03-21 03:29:00,6.13674,6.13805,6.1359,6.1359,15000000.0
2006-03-21 03:30:00,6.13626,6.13662,6.13548,6.136,10000000.0
2006-03-21 03:31:00,6.13638,6.13724,6.13603,6.13608,13000000.0
2006-03-21 03:32:00,6.13629,6.13753,6.13617,6.13644,16000000.0
2006-03-21 03:33:00,6.13643,6.13779,6.13628,6.1366,13000000.0
2006-03-21 03:34:00,6.13641,6.13641,6.13612,6.13615,16000000.0
2006-03-21 03:35:00,6.13818,6.13824,6.13707,6.13746,10000000.0
2006-03-21 03:36:00,6.1383,6.1383,6.13712,6.13772,11000000.0
2006-03-21 03:37:00,6.13737,6.13776,6.13655,6.13655,13000000.0
2006-03-21 03:38:00,6.13625,6.13751,6.13625,6.1369,13000000.0
2006-03-21 03:39:00,6.13668,6.13749,6.13588,6.13676,13000000.0
2006-03-21 03:40:00,6.13584,6.1364,6.13481,6.13481,12000000.0
2006-03-21 03:41:00,6.13575,6.13593,6.13485,6.13488,16000000.0
2006-03-21 03:42:00,6.13503,6.13701,6.13503,6.13606,21000000.0
2006-03-21 03:43:00,6.13665,6.13718,6.13569,6.13628,18000000.0
2006-03-21 03:44:00,6.13551,6.13711,6.13551,6.1358,15000000.0
2006-03-21 03:45:00,6.13568,6.1365,6.13566,6.13577,9000000.0
2006-03-21 03:46:00,6.13637,6.13667,6.13573,6.13599,8000000.0
2006-03-21 03:47:00,6.13632,6.13728,6.13619,6.13671,11000000.0
2006-03-21 03:48:00,6.13671,6.13723,6.13591,6.13723,9000000.0
2006-03-21 03:49:00,6.13721,6.13721,6.13574,6.13683,16000000.0
2006-03-21 03:50:00,6.137,6.13724,6.13576,6.13591,19000000.0
2006-03-21 03:51:00,6.1356,6.13635,6.13526,6.13621,9000000.0
2006-03-21 03:52:00,6.13655,6.13724,6.13544,6.13668,19000000.0
2006-03-21 03:53:00,6.13599,6.13599,6.13485,6.13485,10000000.0
2006-03-21 03:54:00,6.13467,6.1348,6.13448,6.13473,17000000.0
2006-03-21 03:55:00,6.1346,6.13482,6.13453,6.13455,16000000.0
2006-03-21 03:56:00,6.13456,6.13479,6.13453,6.13454,7000000.0
2006-03-21 03:57:00,6.13466,6.13479,6.13448,6.13462,11000000.0
2006-03-21 03:58:00,6.13478,6.13643,6.13478,6.13581,12000000.0
2006-03-21 03:59:00,6.13597,6.13611,6.13583,6.13605,17000000.0
2006-03-21 04:00:00,6.13575,6.13602,6.13574,6.13588,12000000.0
2006-03-21 04:01:00,6.13574,6.13605,6.13521,6.13577,16000000.0
2006-03-21 04:02:00,6.13595,6.13712,6.13565,6.13712,14000000.0
2006-03-21 04:03:00,6.13707,6.13739,6.136,6.13638,12000000.0
2006-03-21 04:04:00,6.13651,6.13674,6.13646,6.13671,16000000.0
2006-03-21 04:05:00,6.13704,6.13793,6.13651,6.13697,13000000.0
2006-03-21 04:06:00,6.13681,6.13783,6.13652,6.13691,16000000.0
2006-03-21 04:07:00,6.1381,6.13858,6.1369,6.1375,13000000.0
2006-03-21 04:08:00,6.13667,6.13797,6.13663,6.1379,14000000.0
2006-03-21 04:09:00,6.13761,6.13801,6.13707,6.13764,10000000.0
2006-03-21 04:10:00,6.13727,6.13803,6.13667,6.13781,12000000.0
2006-03-21 04:11:00,6.13783,6.13783,6.13703,6.13777,14000000.0
2006-03-21 04:12:00,6.13782,6.13805,6.13771,6.13774,19000000.0
2006-03-21 04:13:00,6.13741,6.13802,6.13655,6.13655,20000000.0
2006-03-21 04:14:00,6.13664,6.13817,6.13664,6.13789,12000000.0
2006-03-21 04:15:00,6.13787,6.13978,6.13787,6.13956,8000000.0
2006-03-21 04:16:00,6.13921,6.13969,6.13712,6.13712,13000000.0
2006-03-21 04:17:00,6.13866,6.13897,6.13783,6.13783,15000000.0
2006-03-21 04:18:00,6.1378,6.13868,6.13776,6.13868,9000000.0
2006-03-21 04:19:00,6.13893,6.13933,6.13806,6.13831,12000000.0
2006-03-21 04:20:00,6.1378,6.13787,6.13757,6.13763,9000000.0
2006-03-21 04:21:00,6.13817,6.1392,6.13801,6.13889,17000000.0
2006-03-21 04:22:00,6.13885,6.13924,6.13828,6.13828,14000000.0
2006-03-21 04:23:00,6.13834,6.13928,6.13809,6.1384,10000000.0
2006-03-21 04:24:00,6.13823,6.13849,6.13823,6.13832,12000000.0
2006-03-21 04:25:00,6.13841,6.13911,6.13834,6.13838,10000000.0
2006-03-21 04:26:00,6.13902,6.13967,6.13868,6.13901,7000000.0
2006-03-21 04:27:00,6.13909,6.14026,6.13909,6.13933,15000000.0
2006-03-21 04:28:00,6.14049,6.14134,6.14049,6.14111,7000000.0
2006-03-21 04:29:00,6.14058,6.14203,6.14058,6.14167,14000000.0
2006-03-21 04:30:00,6.14126,6.14206,6.14096,6.14206,11000000.0
2006-03-21 04:31:00,6.14164,6.14238,6.14112,6.14112,15000000.0
2006-03-21 04:32:00,6.1413,6.14235,6.14063,6.14159,17000000.0
2006-03-21 04:33:00,6.14148,6.14149,6.14019,6.14127,14000000.0
2006-03-21 04:34:00,6.14124,6.14134,6.14059,6.14073,9000000.0
2006-03-21 04:35:00,6.14095,6.14175,6.14007,6.14044,12000000.0
2006-03-21 04:36:00,6.1407,6.14079,6.13975,6.13975,12000000.0
2006-03-21 04:37:00,6.13979,6.14081,6.13932,6.13932,12000000.0
2006-03-21 04:38:00,6.13969,6.14031,6.1395,6.14022,11000000.0
2006-03-21 04:39:00,6.1403,6.14042,6.13952,6.14007,17000000.0
2006-03-21 04:40:00,6.14022,6.14063,6.13997,6.14023,9000000.0
2006-03-21 04:41:00,6.14038,6.14058,6.14029,6.14033,10000000.0
2006-03-21 04:42:00,6.14065,6.14101,6.14024,6.14024,8000000.0
2006-03-21 04:43:00,6.13961,6.13981,6.13954,6.1398,18000000.0
2006-03-21 04:44:00,6.13966,6.14027,6.13937,6.14027,9000000.0
2006-03-21 04:45:00,6.14055,6.14072,6.14018,6.14018,9000000.0
2006-03-21 04:46:00,6.14043,6.14324,6.14043,6.14208,16000000.0
2006-03-21 04:47:00,6.14128,6.14341,6.14079,6.1432,12000000.0
2006-03-21 04:48:00,6.14222,6.1426,6.1411,6.14133,10000000.0
2006-03-21 04:49:00,6.14192,6.14266,6.1409,6.1409,16000000.0
2006-03-21 04:50:00,6.14192,6.14225,6.13964,6.14161,16000000.0
2006-03-21 04:51:00,6.14251,6.14251,6.14085,6.14085,20000000.0
2006-03-21 04:52:00,6.14093,6.14185,6.14093,6.14138,13000000.0
2006-03-21 04:53:00,6.14209,6.14301,6.14193,6.14206,11000000.0
2006-03-21 04:54:00,6.143,6.143,6.14113,6.14271,11000000.0
2006-03-21 04:55:00,6.14247,6.14328,6.14203,6.14328,12000000.0
2006-03-21 04:56:00,6.14322,6.14369,6.14224,6.14317,16000000.0
2006-03-21 04:57:00,6.14364,6.14382,6.1422,6.14241,7000000.0
2006-03-21 04:58:00,6.14243,6.14316,6.14231,6.14263,13000000.0
2006-03-21 04:59:00,6.14257,6.14407,6.14219,6.14376,17000000.0
2006-03-21 05:00:00,6.14397,6.14445,6.14197,6.1441,10000000.0
2006-03-21 05:01:00,6.14451,6.14543,6.14382,6.14543,13000000.0
2006-03-21 05:02:00,6.14501,6.14873,6.14486,6.14707,18000000.0
2006-03-21 05:03:00,6.14657,6.14773,6.14608,6.14773,9000000.0
2006-03-21 05:04:00,6.14698,6.14698,6.14495,6.14524,12000000.0
2006-03-21 05:05:00,6.14422,6.14445,6.14252,6.14261,10000000.0
2006-03-21 05:06:00,6.14289,6.14406,6.1423,6.14325,20000000.0
2006-03-21 05:07:00,6.14324,6.14332,6.142,6.14229,10000000.0
2006-03-21 05:08:00,6.14183,6.14297,6.14093,6.14156,17000000.0
2006-03-21 05:09:00,6.14192,6.14233,6.14064,6.14179,15000000.0
2006-03-21 05:10:00,6.14208,6.14233,6.14057,6.14152,10000000.0
2006-03-21 05:11:00,6.1411,6.14157,6.13964,6.1414,16000000.0
2006-03-21 05:12:00,6.14179,6.14181,6.13958,6.13978,7000000.0
2006-03-21 05:13:00,6.14131,6.14261,6.13962,6.14115,12000000.0
2006-03-21 05:14:00,6.14275,6.14275,6.14019,6.14069,14000000.0
2006-03-21 05:15:00,6.14015,6.14034,6.13757,6.13914,16000000.0
2006-03-21 05:16:00,6.13846,6.13911,6.13688,6.13865,15000000.0
2006-03-21 05:17:00,6.13772,6.13961,6.13772,6.13868,10000000.0
2006-03-21 05:18:00,6.13864,6.14005,6.13803,6.14005,13000000.0
2006-03-21 05:19:00,6.14016,6.14028,6.13829,6.13899,13000000.0
2006-03-21 05:20:00,6.1389,6.13925,6.13823,6.13831,20000000.0
2006-03-21 05:21:00,6.13829,6.1393,6.13824,6.13824,9000000.0
2006-03-21 05:22:00,6.13831,6.13944,6.13814,6.1391,17000000.0
2006-03-21 05:23:00,6.13902,6.14036,6.13857,6.13873,14000000.0
2006-03-21 05:24:00,6.13837,6.13837,6.13548,6.13678,19000000.0
2006-03-21 05:25:00,6.13723,6.13883,6.13723,6.13815,13000000.0
2006-03-21 05:26:00,6.13747,6.13838,6.13659,6.13742,13000000.0
2006-03-21 05:27:00,6.13837,6.13956,6.13784,6.13887,13000000.0
2006-03-21 05:28:00,6.1404,6.1404,6.1386,6.13938,10000000.0
2006-03-21 05:29:00,6.13888,6.13963,6.13828,6.13828,17000000.0
2006-03-21 05:30:00,6.1378,6.13906,6.13729,6.13834,21000000.0
2006-03-21 05:31:00,6.13826,6.13826,6.13668,6.13736,13000000.0
2006-03-21 05:32:00,6.13771,6.13817,6.13713,6.13713,16000000.0
2006-03-21 05:33:00,6.13657,6.13688,6.13657,6.13686,13000000.0
2006-03-21 05:34:00,6.13745,6.13968,6.13745,6.13968,13000000.0
2006-03-21 05:35:00,6.13947,6.1408,6.13898,6.13903,14000000.0
2006-03-21 05:36:00,6.13833,6.1397,6.13637,6.13809,18000000.0
2006-03-21 05:37:00,6.13783,6.13901,6.13729,6.13814,12000000.0
2006-03-21 05:38:00,6.13793,6.13813,6.13702,6.13801,13000000.0
2006-03-21 05:39:00,6.13769,6.13879,6.13646,6.13811,21000000.0
2006-03-21 05:40:00,6.1387,6.13921,6.13787,6.13818,14000000.0
2006-03-21 05:41:00,6.13799,6.13914,6.13759,6.13814,13000000.0
2006-03-21 05:42:00,6.1367,6.13892,6.1367,6.13771,8000000.0
2006-03-21 05:43:00,6.1376,6.139,6.1376,6.13859,13000000.0
2006-03-21 05:44:00,6.13872,6.13872,6.13632,6.13751,13000000.0
2006-03-21 05:45:00,6.13792,6.13807,6.13779,6.13787,24000000.0
2006-03-21 05:46:00,6.13798,6.138,6.13766,6.138,14000000.0
2006-03-21 05:47:00,6.13824,6.13865,6.13746,6.13805,11000000.0
2006-03-21 05:48:00,6.13813,6.13863,6.1365,6.13758,18000000.0
2006-03-21 05:49:00,6.1371,6.13784,6.13694,6.13768,10000000.0
2006-03-21 05:50:00,6.13778,6.13796,6.13706,6.13706,10000000.0
2006-03-21 05:51:00,6.13899,6.13917,6.13768,6.13802,11000000.0
2006-03-21 05:52:00,6.13829,6.13877,6.13721,6.13836,19000000.0
2006-03-21 05:53:00,6.13882,6.13925,6.13828,6.13925,15000000.0
2006-03-21 05:54:00,6.138,6.13876,6.13788,6.13795,7000000.0
2006-03-21 05:55:00,6.13853,6.13905,6.13751,6.13751,12000000.0
2006-03-21 05:56:00,6.13742,6.13745,6.13721,6.13736,16000000.0
2006-03-21 05:57:00,6.13742,6.13748,6.13725,6.13725,11000000.0
2006-03-21 05:58:00,6.13728,6.13754,6.13717,6.13723,22000000.0
2006-03-21 05:59:00,6.13773,6.13988,6.13773,6.13975,9000000.0
2006-03-21 06:00:00,6.13985,6.14102,6.1391,6.14102,17000000.0
2006-03-21 06:01:00,6.14109,6.14182,6.13956,6.13956,18000000.0
2006-03-21 06:02:00,6.141,6.14136,6.14032,6.14063,18000000.0
2006-03-21 06:03:00,6.14026,6.14152,6.14004,6.14112,16000000.0
2006-03-21 06:04:00,6.14168,6.1418,6.14006,6.14123,8000000.0
2006-03-21 06:05:00,6.14104,6.14107,6.14005,6.14036,10000000.0
2006-03-21 06:06:00,6.13999,6.14061,6.13936,6.13973,27000000.0
2006-03-21 06:07:00,6.13991,6.14016,6.13982,6.14004,17000000.0
2006-03-21 06:08:00,6.14009,6.14024,6.14,6.1402,14000000.0
2006-03-21 06:09:00,6.13987,6.14094,6.13938,6.14022,13000000.0
2006-03-21 06:10:00,6.13897,6.1408,6.13881,6.14004,14000000.0
2006-03-21 06:11:00,6.14047,6.14048,6.13855,6.13855,16000000.0
2006-03-21 06:12:00,6.13897,6.13973,6.13835,6.13879,17000000.0
2006-03-21 06:13:00,6.13883,6.14006,6.13834,6.13906,14000000.0
2006-03-21 06:14:00,6.13871,6.14053,6.13871,6.13998,12000000.0
2006-03-21 06:15:00,6.13995,6.14128,6.13971,6.14128,13000000.0
2006-03-21 06:16:00,6.14161,6.14224,6.14103,6.14168,14000000.0
2006-03-21 06:17:00,6.14196,6.1425,6.14132,6.14132,11000000.0
2006-03-21 06:18:00,6.14186,6.14392,6.14186,6.1433,12000000.0
2006-03-21 06:19:00,6.14355,6.14355,6.14258,6.14334,19000000.0
2006-03-21 06:20:00,6.14299,6.14378,6.14285,6.14348,11000000.0
2006-03-21 06:21:00,6.14339,6.14354,6.14247,6.14326,9000000.0
2006-03-21 06:22:00,6.14334,6.14401,6.14282,6.14364,22000000.0
2006-03-21 06:23:00,6.14343,6.14417,6.14293,6.14369,18000000.0
2006-03-21 06:24:00,6.14339,6.14339,6.14166,6.14269,8000000.0
2006-03-21 06:25:00,6.14349,6.14349,6.14189,6.14189,9000000.0
2006-03-21 06:26:00,6.14171,6.14233,6.14165,6.14233,13000000.0
2006-03-21 06:27:00,6.14171,6.14377,6.14171,6.14252,15000000.0
2006-03-21 06:28:00,6.14362,6.14627,6.14362,6.14589,18000000.0
2006-03-21 06:29:00,6.14701,6.14788,6.14572,6.14628,16000000.0
2006-03-21 06:30:00,6.14671,6.14777,6.14654,6.1473,10000000.0
2006-03-21 06:31:00,6.14727,6.1496,6.14727,6.14935,13000000.0
2006-03-21 06:32:00,6.149,6.14947,6.14793,6.14817,10000000.0
2006-03-21 06:33:00,6.14768,6.14828,6.14696,6.14751,10000000.0
2006-03-21 06:34:00,6.14718,6.14833,6.14662,6.14748,15000000.0
2006-03-21 06:35:00,6.14789,6.14864,6.14662,6.14662,13000000.0
2006-03-21 06:36:00,6.14622,6.14762,6.146,6.14702,23000000.0
2006-03-21 06:37:00,6.14648,6.1476,6.14648,6.14689,11000000.0
2006-03-21 06:38:00,6.14589,6.14661,6.1455,6.14625,17000000.0
2006-03-21 06:39:00,6.14645,6.14648,6.14558,6.14558,8000000.0
2006-03-21 06:40:00,6.14588,6.14734,6.14588,6.14654,15000000.0
2006-03-21 06:41:00,6.14666,6.14804,6.14657,6.14774,15000000.0
2006-03-21 06:42:00,6.14706,6.14767,6.14547,6.14718,16000000.0
2006-03-21 06:43:00,6.14617,6.14694,6.1445,6.14495,12000000.0
2006-03-21 06:44:00,6.14462,6.14591,6.14342,6.14342,13000000.0
2006-03-21 06:45:00,6.14396,6.14467,6.1434,6.14395,14000000.0
2006-03-21 06:46:00,6.14391,6.14464,6.14293,6.14313,12000000.0
2006-03-21 06:47:00,6.14369,6.14522,6.14369,6.14384,11000000.0
2006-03-21 06:48:00,6.14441,6.145,6.14363,6.14363,15000000.0
2006-03-21 06:49:00,6.14325,6.14515,6.14325,6.1438,17000000.0
2006-03-21 06:50:00,6.144,6.14558,6.14376,6.14457,13000000.0
2006-03-21 06:51:00,6.14463,6.14574,6.14463,6.14574,8000000.0
2006-03-21 06:52:00,6.14589,6.14651,6.14521,6.14647,14000000.0
2006-03-21 06:53:00,6.14583,6.14587,6.14456,6.1454,13000000.0
2006-03-21 06:54:00,6.14556,6.14564,6.14488,6.14563,8000000.0
2006-03-21 06:55:00,6.14566,6.14566,6.14392,6.14453,10000000.0
2006-03-21 06:56:00,6.14388,6.14426,6.14311,6.14326,11000000.0
2006-03-21 06:57:00,6.14307,6.1437,6.1426,6.14275,17000000.0
2006-03-21 06:58:00,6.14284,6.14336,6.14201,6.14226,12000000.0
2006-03-21 06:59:00,6.14188,6.14333,6.14188,6.14249,14000000.0
2006-03-21 07:00:00,6.14242,6.1431,6.14242,6.1431,11000000.0
2006-03-21 07:01:00,6.14303,6.14406,6.14223,6.14223,10000000.0
2006-03-21 07:02:00,6.14185,6.14294,6.14185,6.14291,14000000.0
2006-03-21 07:03:00,6.14303,6.14469,6.14303,6.14427,7000000.0
2006-03-21 07:04:00,6.14425,6.1443,6.14402,6.14417,16000000.0
2006-03-21 07:05:00,6.14406,6.14438,6.14344,6.14387,15000000.0
2006-03-21 07:06:00,6.14371,6.14437,6.14342,6.14395,16000000.0
2006-03-21 07:07:00,6.14398,6.14441,6.14327,6.14347,12000000.0
2006-03-21 07:08:00,6.14352,6.1444,6.14347,6.1439,8000000.0
2006-03-21 07:09:00,6.14343,6.14454,6.14312,6.14399,8000000.0
2006-03-21 07:10:00,6.14465,6.14506,6.14291,6.14291,16000000.0
2006-03-21 07:11:00,6.14273,6.14413,6.14273,6.14341,17000000.0
2006-03-21 07:12:00,6.14379,6.14394,6.14203,6.14275,20000000.0
2006-03-21 07:13:00,6.1425,6.14349,6.14217,6.14283,18000000.0
2006-03-21 07:14:00,6.14222,6.14296,6.14111,6.14185,11000000.0
2006-03-21 07:15:00,6.14121,6.1423,6.14051,6.14215,18000000.0
2006-03-21 07:16:00,6.14189,6.14191,6.14073,6.14163,18000000.0
2006-03-21 07:17:00,6.14179,6.14219,6.1409,6.1409,12000000.0
2006-03-21 07:18:00,6.14107,6.14157,6.14073,6.14128,18000000.0
2006-03-21 07:19:00,6.14154,6.14201,6.14028,6.14096,14000000.0
2006-03-21 07:20:00,6.14126,6.14241,6.14101,6.14241,18000000.0
2006-03-21 07:21:00,6.14238,6.14268,6.1413,6.1413,13000000.0
2006-03-21 07:22:00,6.14204,6.14222,6.14124,6.14177,14000000.0
2006-03-21 07:23:00,6.14212,6.14269,6.14155,6.14198,15000000.0
2006-03-21 07:24:00,6.14237,6.14243,6.14111,6.14114,16000000.0
2006-03-21 07:25:00,6.14148,6.14319,6.14148,6.14164,15000000.0
2006-03-21 07:26:00,6.14161,6.14303,6.14153,6.14195,13000000.0
2006-03-21 07:27:00,6.14184,6.14327,6.14176,6.14176,12000000.0
2006-03-21 07:28:00,6.14165,6.14345,6.14136,6.1417,22000000.0
2006-03-21 07:29:00,6.14146,6.14269,6.14146,6.14149,16000000.0
2006-03-21 07:30:00,6.14092,6.1421,6.14092,6.1414,14000000.0
2006-03-21 07:31:00,6.14096,6.14219,6.14093,6.14122,13000000.0
2006-03-21 07:32:00,6.14079,6.14242,6.14061,6.14223,9000000.0
2006-03-21 07:33:00,6.14171,6.14171,6.14123,6.14136,7000000.0
2006-03-21 07:34:00,6.1411,6.14126,6.1409,6.1409,18000000.0
2006-03-21 07:35:00,6.14126,6.14203,6.14119,6.14182,9000000.0
2006-03-21 07:36:00,6.14232,6.14232,6.14078,6.14139,13000000.0
2006-03-21 07:37:00,6.14091,6.14124,6.14091,6.14124,11000000.0
2006-03-21 07:38:00,6.14116,6.1413,6.14106,6.14125,11000000.0
2006-03-21 07:39:00,6.14178,6.14311,6.14147,6.14311,19000000.0
2006-03-21 07:40:00,6.14249,6.14278,6.14184,6.14239,11000000.0
2006-03-21 07:41:00,6.14185,6.14185,6.14111,6.14165,7000000.0
2006-03-21 07:42:00,6.1418,6.14246,6.1408,6.1408,13000000.0
2006-03-21 07:43:00,6.14066,6.14159,6.14051,6.14057,14000000.0
2006-03-21 07:44:00,6.14045,6.14054,6.14028,6.14028,10000000.0
2006-03-21 07:45:00,6.14027,6.14044,6.14021,6.14036,8000000.0
2006-03-21 07:46:00,6.14028,6.14055,6.14028,6.14028,13000000.0
2006-03-21 07:47:00,6.14074,6.1421,6.14005,6.14005,15000000.0
2006-03-21 07:48:00,6.14029,6.14148,6.14029,6.14148,13000000.0
2006-03-21 07:49:00,6.14213,6.14274,6.14155,6.14167,10000000.0
2006-03-21 07:50:00,6.14187,6.14283,6.14089,6.14199,17000000.0
2006-03-21 07:51:00,6.14166,6.1418,6.14156,6.14165,16000000.0
2006-03-21 07:52:00,6.14172,6.14173,6.14144,6.1417,13000000.0
2006-03-21 07:53:00,6.14208,6.14273,6.14183,6.14245,10000000.0
2006-03-21 07:54:00,6.14224,6.14256,6.1422,6.14241,11000000.0
2006-03-21 07:55:00,6.14259,6.14318,6.14258,6.1428,12000000.0
2006-03-21 07:56:00,6.1432,6.14352,6.14152,6.14154,13000000.0
2006-03-21 07:57:00,6.1416,6.14224,6.1416,6.14221,8000000.0
2006-03-21 07:58:00,6.14222,6.14311,6.14158,6.14166,14000000.0
2006-03-21 07:59:00,6.14132,6.14262,6.14114,6.14184,15000000.0
2006-03-21 08:00:00,6.14145,6.14265,6.14124,6.14195,10000000.0
2006-03-21 08:01:00,6.14235,6.14235,6.13991,6.14183,13000000.0
2006-03-21 08:02:00,6.14043,6.14127,6.13959,6.1401,14000000.0
2006-03-21 08:03:00,6.13972,6.14088,6.13914,6.13977,12000000.0
2006-03-21 08:04:00,6.13874,6.14054,6.13874,6.13923,16000000.0
2006-03-21 08:05:00,6.14052,6.14133,6.1398,6.14019,14000000.0
2006-03-21 08:06:00,6.14107,6.14166,6.14003,6.14003,19000000.0
2006-03-21 08:07:00,6.14,6.14123,6.13968,6.14025,19000000.0
2006-03-21 08:08:00,6.1395,6.14129,6.13932,6.14129,11000000.0
2006-03-21 08:09:00,6.14142,6.14181,6.14122,6.14181,10000000.0
2006-03-21 08:10:00,6.14174,6.14231,6.14174,6.14231,16000000.0
2006-03-21 08:11:00,6.14213,6.1424,6.14211,6.14219,9000000.0
2006-03-21 08:12:00,6.14235,6.14253,6.14122,6.14216,10000000.0
2006-03-21 08:13:00,6.14233,6.14399,6.14233,6.14337,11000000.0
2006-03-21 08:14:00,6.14368,6.14411,6.14164,6.14261,12000000.0
2006-03-21 08:15:00,6.14426,6.14426,6.14286,6.14392,15000000.0
2006-03-21 08:16:00,6.14379,6.14413,6.14243,6.14284,14000000.0
2006-03-21 08:17:00,6.14262,6.1434,6.14261,6.1434,10000000.0
2006-03-21 08:18:00,6.1435,6.14438,6.1431,6.14427,9000000.0
2006-03-21 08:19:00,6.14396,6.14597,6.14392,6.14597,11000000.0
2006-03-21 08:20:00,6.14622,6.14622,6.14448,6.14448,11000000.0
2006-03-21 08:21:00,6.14514,6.14637,6.14502,6.14532,20000000.0
2006-03-21 08:22:00,6.14575,6.14792,6.14575,6.14781,8000000.0
2006-03-21 08:23:00,6.14761,6.14802,6.14615,6.14645,12000000.0
2006-03-21 08:24:00,6.14685,6.14895,6.14685,6.14895,13000000.0
2006-03-21 08:25:00,6.14853,6.15009,6.14824,6.15001,12000000.0
2006-03-21 08:26:00,6.14864,6.14947,6.14764,6.14764,13000000.0
2006-03-21 08:27:00,6.14754,6.14815,6.14688,6.14746,11000000.0
2006-03-21 08:28:00,6.14662,6.14688,6.14539,6.14539,8000000.0
2006-03-21 08:29:00,6.14507,6.14556,6.14409,6.14409,12000000.0
2006-03-21 08:30:00,6.14407,6.14558,6.14392,6.14556,11000000.0
2006-03-21 08:31:00,6.14623,6.14628,6.14492,6.146,10000000.0
2006-03-21 08:32:00,6.14531,6.14534,6.14412,6.14455,13000000.0
2006-03-21 08:33:00,6.14444,6.14613,6.14261,6.14346,11000000.0
2006-03-21 08:34:00,6.146,6.14632,6.14391,6.14602,17000000.0
2006-03-21 08:35:00,6.14534,6.14545,6.14382,6.14404,11000000.0
2006-03-21 08:36:00,6.14379,6.14419,6.14257,6.14419,10000000.0
2006-03-21 08:37:00,6.14407,6.14492,6.14356,6.14418,9000000.0
2006-03-21 08:38:00,6.14384,6.14506,6.1428,6.14371,18000000.0
2006-03-21 08:39:00,6.14541,6.14546,6.14395,6.14395,8000000.0
2006-03-21 08:40:00,6.14436,6.14535,6.14385,6.14389,7000000.0
2006-03-21 08:41:00,6.1453,6.14568,6.14382,6.14516,16000000.0
2006-03-21 08:42:00,6.146,6.14727,6.14515,6.1463,14000000.0
2006-03-21 08:43:00,6.14744,6.14807,6.14616,6.14807,12000000.0
2006-03-21 08:44:00,6.14707,6.14828,6.14697,6.14721,9000000.0
2006-03-21 08:45:00,6.14791,6.14795,6.14578,6.14589,18000000.0
2006-03-21 08:46:00,6.14546,6.14676,6.14546,6.14546,14000000.0
2006-03-21 08:47:00,6.14586,6.14692,6.14534,6.14534,18000000.0
2006-03-21 08:48:00,6.14487,6.14654,6.14487,6.14595,12000000.0
2006-03-21 08:49:00,6.14461,6.14492,6.14352,6.14381,14000000.0
2006-03-21 08:50:00,6.14288,6.14395,6.1417,6.14247,16000000.0
2006-03-21 08:51:00,6.14317,6.14428,6.14251,6.14408,21000000.0
2006-03-21 08:52:00,6.14398,6.14452,6.14322,6.14344,20000000.0
2006-03-21 08:53:00,6.14373,6.14461,6.14358,6.14397,7000000.0
2006-03-21 08:54:00,6.14535,6.14601,6.14433,6.14464,17000000.0
2006-03-21 08:55:00,6.1427,6.14376,6.1427,6.14376,12000000.0
2006-03-21 08:56:00,6.14343,6.14346,6.14201,6.14201,17000000.0
2006-03-21 08:57:00,6.14318,6.14318,6.14135,6.14135,16000000.0
2006-03-21 08:58:00,6.14208,6.14388,6.14208,6.14368,12000000.0
2006-03-21 08:59:00,6.14366,6.14384,6.14218,6.14339,13000000.0
2006-03-21 09:00:00,6.14228,6.14266,6.14108,6.14111,17000000.0
2006-03-21 09:01:00,6.14186,6.14241,6.1408,6.14124,13000000.0
2006-03-21 09:02:00,6.14242,6.14285,6.14166,6.14166,8000000.0
2006-03-21 09:03:00,6.14206,6.14387,6.14206,6.14257,16000000.0
2006-03-21 09:04:00,6.14165,6.14231,6.14146,6.14229,8000000.0
2006-03-21 09:05:00,6.14218,6.14218,6.14107,6.14141,11000000.0
2006-03-21 09:06:00,6.14132,6.1434,6.14085,6.1434,10000000.0
2006-03-21 09:07:00,6.14361,6.14361,6.1417,6.14265,10000000.0
2006-03-21 09:08:00,6.14158,6.14377,6.14158,6.1429,19000000.0
2006-03-21 09:09:00,6.14272,6.1442,6.14272,6.14352,16000000.0
2006-03-21 09:10:00,6.14236,6.14387,6.14224,6.14337,8000000.0
2006-03-21 09:11:00,6.14394,6.14397,6.14145,6.14145,11000000.0
2006-03-21 09:12:00,6.14101,6.14274,6.14101,6.14137,16000000.0
2006-03-21 09:13:00,6.14102,6.14377,6.14102,6.14258,15000000.0
2006-03-21 09:14:00,6.14293,6.14301,6.1413,6.14222,17000000.0
2006-03-21 09:15:00,6.14276,6.14332,6.14207,6.14314,12000000.0
2006-03-21 09:16:00,6.14324,6.1433,6.14164,6.14182,14000000.0
2006-03-21 09:17:00,6.14208,6.14275,6.14143,6.14192,14000000.0
2006-03-21 09:18:00,6.14254,6.14264,6.1417,6.14228,18000000.0
2006-03-21 09:19:00,6.14214,6.14301,6.14214,6.14294,14000000.0
2006-03-21 09:20:00,6.14296,6.14296,6.14184,6.14184,18000000.0
2006-03-21 09:21:00,6.14199,6.14257,6.14139,6.1425,17000000.0
2006-03-21 09:22:00,6.14251,6.14331,6.14146,6.14218,13000000.0
2006-03-21 09:23:00,6.1425,6.14289,6.14134,6.14134,12000000.0
2006-03-21 09:24:00,6.14139,6.14311,6.14139,6.1428,14000000.0
2006-03-21 09:25:00,6.14311,6.14311,6.14181,6.14222,9000000.0
2006-03-21 09:26:00,6.14272,6.14323,6.14211,6.14294,13000000.0
2006-03-21 09:27:00,6.14351,6.14417,6.14292,6.14377,13000000.0
2006-03-21 09:28:00,6.14395,6.14431,6.14272,6.14333,19000000.0
2006-03-21 09:29:00,6.14297,6.1444,6.14213,6.1444,14000000.0
2006-03-21 09:30:00,6.14385,6.14385,6.1421,6.1421,15000000.0
2006-03-21 09:31:00,6.14277,6.14279,6.14086,6.14113,11000000.0
2006-03-21 09:32:00,6.1408,6.14111,6.13932,6.14084,16000000.0
2006-03-21 09:33:00,6.14133,6.14133,6.13916,6.14001,9000000.0
2006-03-21 09:34:00,6.13937,6.14032,6.1385,6.13993,18000000.0
2006-03-21 09:35:00,6.13998,6.14142,6.1398,6.14007,14000000.0
2006-03-21 09:36:00,6.14126,6.14198,6.14002,6.14156,16000000.0
2006-03-21 09:37:00,6.14154,6.14188,6.13949,6.13949,20000000.0
2006-03-21 09:38:00,6.14027,6.14074,6.13944,6.13963,19000000.0
2006-03-21 09:39:00,6.14016,6.1415,6.14004,6.14071,16000000.0
2006-03-21 09:40:00,6.14072,6.14102,6.13959,6.14028,12000000.0
2006-03-21 09:41:00,6.1398,6.1407,6.13938,6.13997,18000000.0
2006-03-21 09:42:00,6.14057,6.14068,6.13968,6.14022,16000000.0
2006-03-21 09:43:00,6.14084,6.14227,6.14084,6.14223,15000000.0
2006-03-21 09:44:00,6.14212,6.14269,6.141,6.14214,13000000.0
2006-03-21 09:45:00,6.14123,6.14288,6.14123,6.14288,13000000.0
2006-03-21 09:46:00,6.14288,6.143,6.14151,6.14286,17000000.0
2006-03-21 09:47:00,6.14165,6.14239,6.14028,6.14028,13000000.0
2006-03-21 09:48:00,6.14023,6.1408,6.13927,6.1396,16000000.0
2006-03-21 09:49:00,6.14078,6.14127,6.13961,6.14034,17000000.0
2006-03-21 09:50:00,6.14058,6.14067,6.14033,6.14055,12000000.0
2006-03-21 09:51:00,6.1405,6.14135,6.1397,6.14077,16000000.0
2006-03-21 09:52:00,6.1408,6.14164,6.14036,6.14101,16000000.0
2006-03-21 09:53:00,6.14072,6.14129,6.14005,6.14082,15000000.0
2006-03-21 09:54:00,6.1417,6.14293,6.14089,6.14287,15000000.0
2006-03-21 09:55:00,6.14304,6.14419,6.14247,6.14411,15000000.0
2006-03-21 09:56:00,6.14335,6.14338,6.14215,6.14288,17000000.0
2006-03-21 09:57:00,6.14417,6.14461,6.14365,6.14387,12000000.0
2006-03-21 09:58:00,6.14382,6.14514,6.14342,6.14482,14000000.0
2006-03-21 09:59:00,6.1435,6.14354,6.14178,6.14261,10000000.0
2006-03-21 10:00:00,6.14159,6.1424,6.14144,6.14154,11000000.0
2006-03-21 10:01:00,6.14224,6.14262,6.14046,6.14122,24000000.0
2006-03-21 10:02:00,6.14189,6.14307,6.14129,6.1413,14000000.0
2006-03-21 10:03:00,6.14016,6.14186,6.13998,6.14182,16000000.0
2006-03-21 10:04:00,6.14171,6.14409,6.14162,6.1426,10000000.0
2006-03-21 10:05:00,6.1413,6.14261,6.14079,6.14079,10000000.0
2006-03-21 10:06:00,6.14067,6.14172,6.14027,6.14031,9000000.0
2006-03-21 10:07:00,6.14062,6.14116,6.14009,6.14114,11000000.0
2006-03-21 10:08:00,6.14175,6.14214,6.14079,6.14143,9000000.0
2006-03-21 10:09:00,6.14019,6.14196,6.14019,6.14179,11000000.0
2006-03-21 10:10:00,6.14089,6.14196,6.14089,6.14159,15000000.0
2006-03-21 10:11:00,6.14193,6.14217,6.14109,6.14147,16000000.0
2006-03-21 10:12:00,6.14236,6.14321,6.14123,6.14177,19000000.0
2006-03-21 10:13:00,6.1429,6.14311,6.14205,6.1424,9000000.0
2006-03-21 10:14:00,6.14294,6.14313,6.14194,6.14194,11000000.0
2006-03-21 10:15:00,6.14218,6.1436,6.14218,6.14309,8000000.0
2006-03-21 10:16:00,6.1439,6.14497,6.14324,6.14497,17000000.0
2006-03-21 10:17:00,6.14578,6.14651,6.14436,6.14538,16000000.0
2006-03-21 10:18:00,6.14664,6.14815,6.14591,6.14753,16000000.0
2006-03-21 10:19:00,6.14707,6.14719,6.14604,6.14634,17000000.0
2006-03-21 10:20:00,6.14631,6.14742,6.146,6.14649,16000000.0
2006-03-21 10:21:00,6.14671,6.14672,6.1455,6.14625,7000000.0
2006-03-21 10:22:00,6.1464,6.14682,6.1458,6.14602,10000000.0
2006-03-21 10:23:00,6.1458,6.14747,6.14568,6.14712,14000000.0
2006-03-21 10:24:00,6.14685,6.14894,6.14665,6.14853,13000000.0
2006-03-21 10:25:00,6.14862,6.14892,6.1474,6.14814,12000000.0
2006-03-21 10:26:00,6.14832,6.14848,6.14737,6.14828,11000000.0
2006-03-21 10:27:00,6.14949,6.14985,6.14815,6.14979,13000000.0
2006-03-21 10:28:00,6.14895,6.14979,6.14843,6.14889,13000000.0
2006-03-21 10:29:00,6.1485,6.14881,6.14785,6.14881,11000000.0
2006-03-21 10:30:00,6.14877,6.14877,6.14648,6.14648,9000000.0
2006-03-21 10:31:00,6.14626,6.14674,6.14475,6.14574,16000000.0
2006-03-21 10:32:00,6.14558,6.1462,6.14519,6.14613,9000000.0
2006-03-21 10:33:00,6.14596,6.14596,6.14369,6.14442,12000000.0
2006-03-21 10:34:00,6.14409,6.1445,6.14318,6.14318,11000000.0
2006-03-21 10:35:00,6.14442,6.14501,6.14328,6.14443,17000000.0
2006-03-21 10:36:00,6.14494,6.14576,6.14474,6.14543,10000000.0
2006-03-21 10:37:00,6.1453,6.14615,6.14459,6.14553,15000000.0
2006-03-21 10:38:00,6.14559,6.14559,6.143,6.14383,17000000.0
2006-03-21 10:39:00,6.14377,6.14467,6.1423,6.14467,13000000.0
2006-03-21 10:40:00,6.14405,6.14492,6.14298,6.144,10000000.0
2006-03-21 10:41:00,6.14304,6.14417,6.14273,6.14417,15000000.0
2006-03-21 10:42:00,6.14436,6.14526,6.14307,6.14489,12000000.0
2006-03-21 10:43:00,6.14417,6.14554,6.14417,6.14554,13000000.0
2006-03-21 10:44:00,6.1461,6.14706,6.14488,6.14598,12000000.0
2006-03-21 10:45:00,6.14532,6.14685,6.14527,6.14685,13000000.0
2006-03-21 10:46:00,6.14704,6.14828,6.14618,6.14745,13000000.0
2006-03-21 10:47:00,6.14675,6.14753,6.14667,6.14733,7000000.0
2006-03-21 10:48:00,6.14674,6.14801,6.14629,6.14765,12000000.0
2006-03-21 10:49:00,6.14692,6.14721,6.14616,6.14639,10000000.0
2006-03-21 10:50:00,6.1461,6.14666,6.1449,6.14666,14000000.0
2006-03-21 10:51:00,6.14612,6.14733,6.14427,6.14427,11000000.0
2006-03-21 10:52:00,6.14548,6.14836,6.1445,6.14501,20000000.0
2006-03-21 10:53:00,6.14443,6.14457,6.14332,6.14384,9000000.0
2006-03-21 10:54:00,6.14435,6.14492,6.14346,6.14433,18000000.0
2006-03-21 10:55:00,6.14418,6.14504,6.14377,6.14418,10000000.0
2006-03-21 10:56:00,6.14469,6.14469,6.14288,6.14332,11000000.0
2006-03-21 10:57:00,6.14315,6.14334,6.14201,6.14281,8000000.0
2006-03-21 10:58:00,6.14236,6.14288,6.14146,6.14235,10000000.0
2006-03-21 10:59:00,6.14315,6.14341,6.14247,6.14273,10000000.0
2006-03-21 11:00:00,6.14211,6.14297,6.14119,6.14219,15000000.0
2006-03-21 11:01:00,6.14266,6.14266,6.14136,6.14197,12000000.0
2006-03-21 11:02:00,6.14217,6.14389,6.14177,6.14389,8000000.0
2006-03-21 11:03:00,6.14509,6.14509,6.14336,6.14442,11000000.0
2006-03-21 11:04:00,6.1437,6.14546,6.14365,6.14504,15000000.0
2006-03-21 11:05:00,6.14532,6.14604,6.14423,6.14543,17000000.0
2006-03-21 11:06:00,6.146,6.14606,6.14447,6.14502,12000000.0
2006-03-21 11:07:00,6.14522,6.14559,6.14425,6.14425,11000000.0
2006-03-21 11:08:00,6.14484,6.14719,6.14484,6.14673,22000000.0
2006-03-21 11:09:00,6.14717,6.14826,6.14691,6.14781,9000000.0
2006-03-21 11:10:00,6.14733,6.14766,6.14586,6.14749,16000000.0
2006-03-21 11:11:00,6.14649,6.14698,6.14588,6.14692,7000000.0
2006-03-21 11:12:00,6.14746,6.14766,6.14623,6.14763,15000000.0
2006-03-21 11:13:00,6.14695,6.14846,6.14695,6.14846,11000000.0
2006-03-21 11:14:00,6.14728,6.15002,6.14728,6.14955,18000000.0
2006-03-21 11:15:00,6.15016,6.15019,6.14847,6.14915,11000000.0
2006-03-21 11:16:00,6.14862,6.14971,6.14773,6.14784,13000000.0
2006-03-21 11:17:00,6.14578,6.1474,6.14534,6.14584,13000000.0
2006-03-21 11:18:00,6.14657,6.14657,6.14476,6.14614,9000000.0
2006-03-21 11:19:00,6.14588,6.14744,6.14505,6.1455,17000000.0
2006-03-21 11:20:00,6.14635,6.14711,6.14494,6.14494,14000000.0
2006-03-21 11:21:00,6.14477,6.14598,6.14418,6.14598,14000000.0
2006-03-21 11:22:00,6.14741,6.14788,6.14574,6.14759,22000000.0
2006-03-21 11:23:00,6.14819,6.14831,6.14703,6.14726,8000000.0
2006-03-21 11:24:00,6.14683,6.14736,6.14559,6.14736,18000000.0
2006-03-21 11:25:00,6.14645,6.14656,6.14505,6.14505,9000000.0
2006-03-21 11:26:00,6.1449,6.14724,6.1449,6.14566,15000000.0
2006-03-21 11:27:00,6.14496,6.14663,6.14496,6.14663,10000000.0
2006-03-21 11:28:00,6.14537,6.14631,6.14389,6.14484,13000000.0
2006-03-21 11:29:00,6.14402,6.14446,6.14254,6.14268,17000000.0
2006-03-21 11:30:00,6.14316,6.14503,6.14262,6.14503,13000000.0
2006-03-21 11:31:00,6.14543,6.14707,6.1454,6.14633,12000000.0
2006-03-21 11:32:00,6.1454,6.14585,6.14446,6.14518,20000000.0
2006-03-21 11:33:00,6.14602,6.14733,6.14494,6.14627,16000000.0
2006-03-21 11:34:00,6.14592,6.14624,6.14474,6.14546,13000000.0
2006-03-21 11:35:00,6.14564,6.14564,6.14422,6.14482,14000000.0
2006-03-21 11:36:00,6.14515,6.14516,6.14291,6.14298,11000000.0
2006-03-21 11:37:00,6.144,6.144,6.14256,6.14256,16000000.0
2006-03-21 11:38:00,6.14235,6.1443,6.14235,6.14328,8000000.0
2006-03-21 11:39:00,6.14441,6.14524,6.14403,6.14404,11000000.0
2006-03-21 11:40:00,6.14499,6.14575,6.14288,6.14552,12000000.0
2006-03-21 11:41:00,6.14615,6.14615,6.14517,6.14575,10000000.0
2006-03-21 11:42:00,6.14609,6.1462,6.14548,6.14582,10000000.0
2006-03-21 11:43:00,6.14515,6.14515,6.14264,6.14396,17000000.0
2006-03-21 11:44:00,6.14394,6.14431,6.14278,6.14278,15000000.0
2006-03-21 11:45:00,6.14415,6.14501,6.14338,6.14472,16000000.0
2006-03-21 11:46:00,6.14481,6.14565,6.14426,6.14565,7000000.0
2006-03-21 11:47:00,6.14483,6.14559,6.14334,6.14334,16000000.0
2006-03-21 11:48:00,6.14341,6.1446,6.14329,6.14329,13000000.0
2006-03-21 11:49:00,6.14366,6.14499,6.14362,6.14499,10000000.0
2006-03-21 11:50:00,6.14472,6.14494,6.14327,6.14374,12000000.0
2006-03-21 11:51:00,6.14279,6.1445,6.14279,6.14364,14000000.0
2006-03-21 11:52:00,6.14368,6.14478,6.14318,6.14405,18000000.0
2006-03-21 11:53:00,6.14445,6.14496,6.14347,6.14347,16000000.0
2006-03-21 11:54:00,6.14362,6.14378,6.14294,6.14296,8000000.0
2006-03-21 11:55:00,6.14229,6.14323,6.14199,6.14268,8000000.0
2006-03-21 11:56:00,6.14253,6.14267,6.14173,6.14173,8000000.0
2006-03-21 11:57:00,6.141,6.14201,6.14074,6.14074,11000000.0
2006-03-21 11:58:00,6.1402,6.14102,6.13958,6.14071,14000000.0
2006-03-21 11:59:00,6.1393,6.14017,6.13872,6.13931,11000000.0
2006-03-21 12:00:00,6.13957,6.14007,6.13713,6.13713,15000000.0
2006-03-21 12:01:00,6.13656,6.13685,6.13492,6.13615,13000000.0
2006-03-21 12:02:00,6.13595,6.13759,6.13571,6.13752,15000000.0
2006-03-21 12:03:00,6.13672,6.13845,6.13655,6.1378,11000000.0
2006-03-21 12:04:00,6.1368,6.1368,6.13447,6.13447,9000000.0
2006-03-21 12:05:00,6.13404,6.13422,6.13309,6.13398,9000000.0
2006-03-21 12:06:00,6.13462,6.13711,6.13358,6.13691,15000000.0
2006-03-21 12:07:00,6.13608,6.13698,6.13509,6.13698,11000000.0
2006-03-21 12:08:00,6.13642,6.13682,6.13595,6.13682,8000000.0
2006-03-21 12:09:00,6.13673,6.13709,6.13524,6.13658,18000000.0
2006-03-21 12:10:00,6.137,6.13726,6.13583,6.1371,14000000.0
2006-03-21 12:11:00,6.13717,6.13842,6.13691,6.13842,9000000.0
2006-03-21 12:12:00,6.13922,6.14052,6.13887,6.14011,18000000.0
2006-03-21 12:13:00,6.13899,6.14016,6.13899,6.13934,12000000.0
2006-03-21 12:14:00,6.1405,6.1405,6.13863,6.13948,10000000.0
2006-03-21 12:15:00,6.1401,6.14033,6.13952,6.13998,8000000.0
2006-03-21 12:16:00,6.14037,6.14072,6.13941,6.13991,14000000.0
2006-03-21 12:17:00,6.13987,6.14019,6.13884,6.13892,13000000.0
2006-03-21 12:18:00,6.1395,6.1395,6.13812,6.13878,10000000.0
2006-03-21 12:19:00,6.13905,6.13905,6.13699,6.13794,11000000.0
2006-03-21 12:20:00,6.13708,6.13741,6.13647,6.13647,8000000.0
2006-03-21 12:21:00,6.1362,6.13815,6.1362,6.13761,20000000.0
2006-03-21 12:22:00,6.13793,6.13853,6.1371,6.13754,14000000.0
2006-03-21 12:23:00,6.13788,6.13839,6.13741,6.13827,11000000.0
2006-03-21 12:24:00,6.1385,6.13922,6.13808,6.13922,17000000.0
2006-03-21 12:25:00,6.13939,6.13939,6.13851,6.13884,12000000.0
2006-03-21 12:26:00,6.13901,6.13973,6.13878,6.13973,7000000.0
2006-03-21 12:27:00,6.13996,6.14003,6.13829,6.13893,7000000.0
2006-03-21 12:28:00,6.13908,6.13947,6.13803,6.13891,19000000.0
2006-03-21 12:29:00,6.13898,6.14063,6.13871,6.14047,12000000.0
2006-03-21 12:30:00,6.13973,6.14094,6.13943,6.14094,10000000.0
2006-03-21 12:31:00,6.14098,6.14098,6.13953,6.13953,12000000.0
2006-03-21 12:32:00,6.13972,6.14105,6.13972,6.14092,12000000.0
2006-03-21 12:33:00,6.14071,6.14082,6.13919,6.14009,15000000.0
2006-03-21 12:34:00,6.14005,6.14074,6.13952,6.14033,12000000.0
2006-03-21 12:35:00,6.1406,6.14195,6.14046,6.14145,12000000.0
2006-03-21 12:36:00,6.14153,6.14292,6.14096,6.14193,15000000.0
2006-03-21 12:37:00,6.14253,6.14356,6.14215,6.14356,8000000.0
2006-03-21 12:38:00,6.14342,6.14342,6.14137,6.14284,15000000.0
2006-03-21 12:39:00,6.14324,6.14324,6.14049,6.14049,14000000.0
2006-03-21 12:40:00,6.14044,6.14195,6.14038,6.14038,18000000.0
2006-03-21 12:41:00,6.14053,6.14224,6.14053,6.14224,11000000.0
2006-03-21 12:42:00,6.14202,6.14268,6.14048,6.14082,17000000.0
2006-03-21 12:43:00,6.14109,6.14112,6.14092,6.14099,11000000.0
2006-03-21 12:44:00,6.14099,6.14106,6.14085,6.14085,13000000.0
2006-03-21 12:45:00,6.14108,6.1422,6.14108,6.1422,10000000.0
2006-03-21 12:46:00,6.14215,6.14241,6.14117,6.14214,20000000.0
2006-03-21 12:47:00,6.14208,6.14261,6.14036,6.14036,10000000.0
2006-03-21 12:48:00,6.14027,6.14216,6.14027,6.14178,10000000.0
2006-03-21 12:49:00,6.14185,6.14225,6.14137,6.14153,15000000.0
2006-03-21 12:50:00,6.14132,6.14151,6.13999,6.14063,14000000.0
2006-03-21 12:51:00,6.14081,6.14178,6.14006,6.14096,14000000.0
2006-03-21 12:52:00,6.14068,6.14111,6.14036,6.14043,9000000.0
2006-03-21 12:53:00,6.14155,6.1416,6.14011,6.14105,9000000.0
2006-03-21 12:54:00,6.14114,6.14184,6.14023,6.14155,20000000.0
2006-03-21 12:55:00,6.14207,6.14213,6.14068,6.14213,12000000.0
2006-03-21 12:56:00,6.14217,6.14235,6.14108,6.14108,7000000.0
2006-03-21 12:57:00,6.14153,6.14226,6.14072,6.14226,13000000.0
2006-03-21 12:58:00,6.14204,6.14239,6.14109,6.14114,16000000.0
2006-03-21 12:59:00,6.14081,6.14155,6.14031,6.14117,14000000.0
2006-03-21 13:00:00,6.14181,6.14214,6.14088,6.14142,12000000.0
2006-03-21 13:01:00,6.1411,6.14187,6.14038,6.14038,17000000.0
2006-03-21 13:02:00,6.14176,6.142,6.14039,6.14039,10000000.0
2006-03-21 13:03:00,6.13963,6.14241,6.13963,6.14226,22000000.0
2006-03-21 13:04:00,6.14248,6.14404,6.14244,6.14404,20000000.0
2006-03-21 13:05:00,6.14373,6.14373,6.14021,6.14095,14000000.0
2006-03-21 13:06:00,6.14007,6.1414,6.13958,6.14005,17000000.0
2006-03-21 13:07:00,6.13879,6.14112,6.13879,6.14112,22000000.0
2006-03-21 13:08:00,6.14093,6.14256,6.14,6.14117,12000000.0
2006-03-21 13:09:00,6.14092,6.1415,6.13995,6.14082,12000000.0
2006-03-21 13:10:00,6.14108,6.14175,6.1403,6.14109,20000000.0
2006-03-21 13:11:00,6.14033,6.14093,6.13861,6.14076,12000000.0
2006-03-21 13:12:00,6.14074,6.14098,6.13941,6.14088,16000000.0
2006-03-21 13:13:00,6.13966,6.14102,6.13966,6.14091,14000000.0
2006-03-21 13:14:00,6.14098,6.14191,6.13998,6.14137,17000000.0
2006-03-21 13:15:00,6.14009,6.14165,6.14009,6.14103,7000000.0
2006-03-21 13:16:00,6.14148,6.14165,6.14098,6.14165,9000000.0
2006-03-21 13:17:00,6.14109,6.14141,6.13991,6.13998,15000000.0
2006-03-21 13:18:00,6.14092,6.1418,6.14067,6.14078,17000000.0
2006-03-21 13:19:00,6.14056,6.14113,6.1401,6.1401,15000000.0
2006-03-21 13:20:00,6.13992,6.14089,6.13992,6.14056,12000000.0
2006-03-21 13:21:00,6.14067,6.14184,6.14024,6.1403,24000000.0
2006-03-21 13:22:00,6.14016,6.1414,6.14005,6.14129,12000000.0
2006-03-21 13:23:00,6.14137,6.14181,6.13932,6.13932,12000000.0
2006-03-21 13:24:00,6.13907,6.14122,6.13907,6.13995,18000000.0
2006-03-21 13:25:00,6.13936,6.14015,6.13936,6.14015,12000000.0
2006-03-21 13:26:00,6.14007,6.1402,6.13877,6.13961,12000000.0
2006-03-21 13:27:00,6.13928,6.13967,6.13889,6.13956,9000000.0
2006-03-21 13:28:00,6.13977,6.14034,6.13882,6.13996,15000000.0
2006-03-21 13:29:00,6.14007,6.14041,6.13921,6.13978,14000000.0
2006-03-21 13:30:00,6.13933,6.13992,6.13827,6.13992,11000000.0
2006-03-21 13:31:00,6.13858,6.1387,6.13768,6.13793,11000000.0
2006-03-21 13:32:00,6.13864,6.13864,6.13749,6.13761,8000000.0
2006-03-21 13:33:00,6.13681,6.13779,6.1368,6.13684,14000000.0
2006-03-21 13:34:00,6.13681,6.13824,6.13681,6.13824,11000000.0
2006-03-21 13:35:00,6.13766,6.13839,6.13632,6.13632,16000000.0
2006-03-21 13:36:00,6.1371,6.13766,6.13646,6.13755,8000000.0
2006-03-21 13:37:00,6.13795,6.13843,6.13703,6.13771,17000000.0
2006-03-21 13:38:00,6.13768,6.13835,6.13768,6.13835,14000000.0
2006-03-21 13:39:00,6.13853,6.13853,6.13716,6.13716,10000000.0
2006-03-21 13:40:00,6.13802,6.13871,6.138,6.138,8000000.0
2006-03-21 13:41:00,6.13788,6.13868,6.13688,6.13688,11000000.0
2006-03-21 13:42:00,6.13662,6.13841,6.13662,6.13819,14000000.0
2006-03-21 13:43:00,6.13786,6.13852,6.13719,6.13772,11000000.0
2006-03-21 13:44:00,6.13894,6.13914,6.13743,6.13858,11000000.0
2006-03-21 13:45:00,6.13906,6.13955,6.13868,6.1393,14000000.0
2006-03-21 13:46:00,6.13888,6.1392,6.1383,6.13894,11000000.0
2006-03-21 13:47:00,6.13927,6.14005,6.13914,6.13964,13000000.0
2006-03-21 13:48:00,6.13982,6.1412,6.13925,6.14052,14000000.0
2006-03-21 13:49:00,6.1406,6.14121,6.13929,6.14019,12000000.0
2006-03-21 13:50:00,6.14062,6.14105,6.1398,6.13997,16000000.0
2006-03-21 13:51:00,6.14011,6.14141,6.13974,6.14033,14000000.0
2006-03-21 13:52:00,6.13959,6.14081,6.13955,6.14081,10000000.0
2006-03-21 13:53:00,6.14041,6.14149,6.14031,6.1405,10000000.0
2006-03-21 13:54:00,6.14054,6.14076,6.13934,6.13934,8000000.0
2006-03-21 13:55:00,6.13972,6.14119,6.13972,6.1409,13000000.0
2006-03-21 13:56:00,6.14041,6.14107,6.14002,6.14046,17000000.0
2006-03-21 13:57:00,6.14029,6.1408,6.13982,6.14072,13000000.0
2006-03-21 13:58:00,6.14031,6.14031,6.13915,6.13992,7000000.0
2006-03-21 13:59:00,6.13887,6.14004,6.13874,6.14004,9000000.0
2006-03-21 14:00:00,6.13996,6.14007,6.13906,6.14007,7000000.0
2006-03-21 14:01:00,6.14031,6.14077,6.13972,6.14077,11000000.0
2006-03-21 14:02:00,6.14077,6.14167,6.13998,6.14107,19000000.0
2006-03-21 14:03:00,6.14033,6.14133,6.13975,6.14085,13000000.0
2006-03-21 14:04:00,6.14089,6.1418,6.13987,6.14041,22000000.0
2006-03-21 14:05:00,6.14019,6.14132,6.14009,6.14059,17000000.0
2006-03-21 14:06:00,6.14169,6.14186,6.14067,6.14165,11000000.0
2006-03-21 14:07:00,6.14221,6.14226,6.14095,6.14153,9000000.0
2006-03-21 14:08:00,6.14178,6.14203,6.1403,6.1403,11000000.0
2006-03-21 14:09:00,6.14063,6.14105,6.1396,6.1403,12000000.0
2006-03-21 14:10:00,6.13883,6.14043,6.13866,6.14025,13000000.0
2006-03-21 14:11:00,6.1392,6.13996,6.13836,6.13996,14000000.0
2006-03-21 14:12:00,6.14047,6.14067,6.13847,6.13847,11000000.0
2006-03-21 14:13:00,6.13932,6.14027,6.13888,6.14022,11000000.0
2006-03-21 14:14:00,6.1405,6.14051,6.13974,6.14014,7000000.0
2006-03-21 14:15:00,6.1403,6.14037,6.14011,6.14017,14000000.0
2006-03-21 14:16:00,6.14026,6.14038,6.1395,6.13964,13000000.0
2006-03-21 14:17:00,6.14022,6.1403,6.13828,6.13828,22000000.0
2006-03-21 14:18:00,6.13782,6.13992,6.13782,6.13953,15000000.0
2006-03-21 14:19:00,6.13957,6.13977,6.13862,6.1392,12000000.0
2006-03-21 14:20:00,6.13896,6.139,6.13825,6.13875,7000000.0
2006-03-21 14:21:00,6.13823,6.1392,6.13747,6.1392,13000000.0
2006-03-21 14:22:00,6.13932,6.14007,6.13878,6.13982,8000000.0
2006-03-21 14:23:00,6.14095,6.14118,6.13959,6.141,11000000.0
2006-03-21 14:24:00,6.14087,6.1413,6.13976,6.14085,13000000.0
2006-03-21 14:25:00,6.14101,6.14131,6.13967,6.13998,15000000.0
2006-03-21 14:26:00,6.14003,6.14022,6.13993,6.14022,8000000.0
2006-03-21 14:27:00,6.1406,6.14213,6.1406,6.14213,10000000.0
2006-03-21 14:28:00,6.14208,6.14224,6.14072,6.14164,11000000.0
2006-03-21 14:29:00,6.14094,6.14155,6.13965,6.14107,21000000.0
2006-03-21 14:30:00,6.14088,6.14123,6.14,6.14065,11000000.0
2006-03-21 14:31:00,6.14051,6.14144,6.14005,6.1401,17000000.0
2006-03-21 14:32:00,6.14123,6.14155,6.14024,6.14108,15000000.0
2006-03-21 14:33:00,6.13986,6.14138,6.13986,6.14085,8000000.0
2006-03-21 14:34:00,6.14065,6.14094,6.13943,6.13943,9000000.0
2006-03-21 14:35:00,6.13938,6.14069,6.13925,6.14069,11000000.0
2006-03-21 14:36:00,6.13998,6.14018,6.13845,6.14002,15000000.0
2006-03-21 14:37:00,6.14028,6.14028,6.13921,6.13927,8000000.0
2006-03-21 14:38:00,6.13929,6.13992,6.13896,6.13925,10000000.0
2006-03-21 14:39:00,6.13939,6.14021,6.13872,6.14021,19000000.0
2006-03-21 14:40:00,6.13991,6.13991,6.13844,6.13948,15000000.0
2006-03-21 14:41:00,6.13968,6.14027,6.13857,6.13939,15000000.0
2006-03-21 14:42:00,6.13922,6.14006,6.1385,6.13997,17000000.0
2006-03-21 14:43:00,6.13844,6.13976,6.13833,6.13901,15000000.0
2006-03-21 14:44:00,6.13885,6.13939,6.1378,6.13939,15000000.0
2006-03-21 14:45:00,6.13917,6.13917,6.13719,6.13833,9000000.0
2006-03-21 14:46:00,6.13794,6.1389,6.13743,6.13881,11000000.0
2006-03-21 14:47:00,6.13878,6.13954,6.13805,6.1391,12000000.0
2006-03-21 14:48:00,6.13925,6.13951,6.13823,6.13921,12000000.0
2006-03-21 14:49:00,6.13899,6.14021,6.13849,6.13979,12000000.0
2006-03-21 14:50:00,6.13941,6.13961,6.13864,6.13902,15000000.0
2006-03-21 14:51:00,6.13972,6.14034,6.1393,6.14034,10000000.0
2006-03-21 14:52:00,6.13994,6.14089,6.1389,6.13942,13000000.0
2006-03-21 14:53:00,6.13914,6.1398,6.13819,6.13922,13000000.0
2006-03-21 14:54:00,6.13887,6.13938,6.13859,6.13888,9000000.0
2006-03-21 14:55:00,6.13901,6.14199,6.13895,6.14199,16000000.0
2006-03-21 14:56:00,6.14231,6.14231,6.13688,6.13712,15000000.0
2006-03-21 14:57:00,6.13728,6.13749,6.13613,6.13732,15000000.0
2006-03-21 14:58:00,6.1379,6.13849,6.13686,6.13793,11000000.0
2006-03-21 14:59:00,6.13919,6.1418,6.13776,6.13776,14000000.0
2006-03-21 15:00:00,6.1374,6.13779,6.13615,6.13712,18000000.0
2006-03-21 15:01:00,6.13712,6.13779,6.13631,6.13769,12000000.0
2006-03-21 15:02:00,6.13785,6.13785,6.13617,6.13657,7000000.0
2006-03-21 15:03:00,6.13798,6.13857,6.1365,6.13857,18000000.0
2006-03-21 15:04:00,6.13725,6.13807,6.13679,6.13713,21000000.0
2006-03-21 15:05:00,6.13753,6.13855,6.13712,6.13855,13000000.0
2006-03-21 15:06:00,6.13833,6.14244,6.13833,6.14237,14000000.0
2006-03-21 15:07:00,6.14209,6.14209,6.13723,6.13815,22000000.0
2006-03-21 15:08:00,6.13822,6.13845,6.13685,6.13805,10000000.0
2006-03-21 15:09:00,6.138,6.13813,6.13656,6.1377,9000000.0
2006-03-21 15:10:00,6.13807,6.13807,6.13667,6.13745,14000000.0
2006-03-21 15:11:00,6.13748,6.13839,6.13718,6.13814,12000000.0
2006-03-21 15:12:00,6.13803,6.1381,6.13678,6.137,13000000.0
2006-03-21 15:13:00,6.13695,6.13789,6.13632,6.13769,12000000.0
2006-03-21 15:14:00,6.13789,6.13878,6.13747,6.13878,10000000.0
2006-03-21 15:15:00,6.13849,6.13926,6.13683,6.13926,16000000.0
2006-03-21 15:16:00,6.13888,6.13971,6.13786,6.13855,15000000.0
2006-03-21 15:17:00,6.13916,6.13973,6.13835,6.1386,14000000.0
2006-03-21 15:18:00,6.13953,6.1399,6.13819,6.13819,12000000.0
2006-03-21 15:19:00,6.13937,6.13945,6.13796,6.13846,11000000.0
2006-03-21 15:20:00,6.13837,6.13837,6.13618,6.13618,14000000.0
2006-03-21 15:21:00,6.13685,6.13713,6.13528,6.13641,14000000.0
2006-03-21 15:22:00,6.13489,6.13619,6.13489,6.13606,10000000.0
2006-03-21 15:23:00,6.1349,6.13619,6.13477,6.13483,11000000.0
2006-03-21 15:24:00,6.13505,6.13628,6.13505,6.13607,10000000.0
2006-03-21 15:25:00,6.13667,6.13708,6.13542,6.13613,16000000.0
2006-03-21 15:26:00,6.13487,6.13492,6.13296,6.13366,15000000.0
2006-03-21 15:27:00,6.1343,6.13434,6.13302,6.13349,10000000.0
2006-03-21 15:28:00,6.1341,6.13521,6.1341,6.13456,11000000.0
2006-03-21 15:29:00,6.13482,6.13578,6.13451,6.13484,19000000.0
2006-03-21 15:30:00,6.13304,6.13338,6.13144,6.13299,10000000.0
2006-03-21 15:31:00,6.13217,6.1333,6.12999,6.13178,14000000.0
2006-03-21 15:32:00,6.13126,6.13159,6.13049,6.13101,12000000.0
2006-03-21 15:33:00,6.1314,6.13154,6.12827,6.12905,20000000.0
2006-03-21 15:34:00,6.12833,6.13039,6.12746,6.13039,12000000.0
2006-03-21 15:35:00,6.1306,6.13212,6.12989,6.13119,12000000.0
2006-03-21 15:36:00,6.13264,6.13374,6.1324,6.1326,10000000.0
2006-03-21 15:37:00,6.13386,6.13514,6.13378,6.13502,10000000.0
2006-03-21 15:38:00,6.13426,6.13432,6.13231,6.13253,13000000.0
2006-03-21 15:39:00,6.13361,6.13489,6.13361,6.1348,7000000.0
2006-03-21 15:40:00,6.1336,6.13492,6.13343,6.13447,10000000.0
2006-03-21 15:41:00,6.13539,6.13603,6.1343,6.13603,9000000.0
2006-03-21 15:42:00,6.13675,6.13859,6.13614,6.13812,13000000.0
2006-03-21 15:43:00,6.13922,6.14181,6.13818,6.14181,16000000.0
2006-03-21 15:44:00,6.14114,6.14155,6.14001,6.14155,14000000.0
2006-03-21 15:45:00,6.14235,6.14393,6.14195,6.14354,15000000.0
2006-03-21 15:46:00,6.14432,6.14505,6.14287,6.14305,13000000.0
2006-03-21 15:47:00,6.14346,6.14416,6.1427,6.14339,9000000.0
2006-03-21 15:48:00,6.1425,6.14472,6.1425,6.14433,21000000.0
2006-03-21 15:49:00,6.14343,6.14355,6.14169,6.14213,23000000.0
2006-03-21 15:50:00,6.14237,6.14314,6.14179,6.14314,12000000.0
2006-03-21 15:51:00,6.14271,6.14378,6.14141,6.14378,19000000.0
2006-03-21 15:52:00,6.14493,6.14649,6.14387,6.1462,15000000.0
2006-03-21 15:53:00,6.1464,6.1464,6.14339,6.14441,14000000.0
2006-03-21 15:54:00,6.14452,6.14452,6.14278,6.14315,15000000.0
2006-03-21 15:55:00,6.14363,6.14407,6.14189,6.14302,12000000.0
2006-03-21 15:56:00,6.14336,6.14431,6.14238,6.14431,18000000.0
2006-03-21 15:57:00,6.14406,6.1443,6.14279,6.14279,10000000.0
2006-03-21 15:58:00,6.14164,6.14248,6.1407,6.14248,22000000.0
2006-03-21 15:59:00,6.14367,6.14518,6.14303,6.14459,12000000.0
2006-03-21 16:00:00,6.14403,6.147,6.14322,6.147,12000000.0
2006-03-21 16:01:00,6.14796,6.14917,6.14662,6.14668,12000000.0
2006-03-21 16:02:00,6.14546,6.14673,6.1439,6.14673,13000000.0
2006-03-21 16:03:00,6.14609,6.14854,6.14597,6.14854,13000000.0
2006-03-21 16:04:00,6.14794,6.14833,6.14652,6.14695,11000000.0
2006-03-21 16:05:00,6.14884,6.15323,6.14883,6.15323,9000000.0
2006-03-21 16:06:00,6.1532,6.1532,6.15012,6.15012,14000000.0
2006-03-21 16:07:00,6.15124,6.15172,6.14954,6.14999,15000000.0
2006-03-21 16:08:00,6.1502,6.15098,6.14865,6.14946,15000000.0
2006-03-21 16:09:00,6.14919,6.1515,6.14912,6.1515,17000000.0
2006-03-21 16:10:00,6.14996,6.15039,6.1485,6.14938,14000000.0
2006-03-21 16:11:00,6.14984,6.14991,6.14837,6.14837,9000000.0
2006-03-21 16:12:00,6.14816,6.14847,6.14735,6.14751,15000000.0
2006-03-21 16:13:00,6.14755,6.14878,6.14689,6.14862,14000000.0
2006-03-21 16:14:00,6.14838,6.14919,6.14697,6.14788,12000000.0
2006-03-21 16:15:00,6.14804,6.14804,6.14502,6.14594,14000000.0
2006-03-21 16:16:00,6.14567,6.14723,6.14567,6.14688,13000000.0
2006-03-21 16:17:00,6.14625,6.14671,6.14493,6.14594,18000000.0
2006-03-21 16:18:00,6.14633,6.14677,6.14549,6.14618,13000000.0
2006-03-21 16:19:00,6.14665,6.14709,6.14582,6.14582,8000000.0
2006-03-21 16:20:00,6.14629,6.14629,6.14446,6.14559,13000000.0
2006-03-21 16:21:00,6.14505,6.14608,6.14373,6.14436,12000000.0
2006-03-21 16:22:00,6.14539,6.14608,6.14487,6.14608,11000000.0
2006-03-21 16:23:00,6.1455,6.14568,6.14441,6.14519,14000000.0
2006-03-21 16:24:00,6.14544,6.14599,6.1449,6.14524,15000000.0
2006-03-21 16:25:00,6.14597,6.14642,6.14522,6.14642,11000000.0
2006-03-21 16:26:00,6.14589,6.14603,6.14514,6.14514,8000000.0
2006-03-21 16:27:00,6.14461,6.14597,6.14461,6.14544,10000000.0
2006-03-21 16:28:00,6.14593,6.14714,6.14559,6.14612,15000000.0
2006-03-21 16:29:00,6.1478,6.14827,6.14694,6.1477,7000000.0
2006-03-21 16:30:00,6.14924,6.14972,6.14811,6.14811,16000000.0
2006-03-21 16:31:00,6.14819,6.14893,6.14756,6.14756,14000000.0
2006-03-21 16:32:00,6.14806,6.14899,6.14779,6.14857,7000000.0
2006-03-21 16:33:00,6.14881,6.14888,6.14812,6.14844,8000000.0
2006-03-21 16:34:00,6.14928,6.14969,6.14837,6.14969,8000000.0
2006-03-21 16:35:00,6.14985,6.15004,6.1492,6.14951,9000000.0
2006-03-21 16:36:00,6.14887,6.14934,6.14759,6.14853,13000000.0
2006-03-21 16:37:00,6.14859,6.15045,6.14859,6.15018,18000000.0
2006-03-21 16:38:00,6.15055,6.15065,6.14915,6.15022,18000000.0
2006-03-21 16:39:00,6.15018,6.15054,6.14928,6.15001,20000000.0
2006-03-21 16:40:00,6.14991,6.1503,6.14854,6.14931,13000000.0
2006-03-21 16:41:00,6.14804,6.14946,6.14801,6.14898,20000000.0
2006-03-21 16:42:00,6.14937,6.15109,6.14937,6.15008,18000000.0
2006-03-21 16:43:00,6.15046,6.15204,6.15023,6.15095,15000000.0
2006-03-21 16:44:00,6.15297,6.15571,6.15239,6.15481,20000000.0
2006-03-21 16:45:00,6.15524,6.1571,6.15262,6.1571,13000000.0
2006-03-21 16:46:00,6.15673,6.15779,6.15619,6.1571,15000000.0
2006-03-21 16:47:00,6.15769,6.15849,6.15665,6.15849,8000000.0
2006-03-21 16:48:00,6.15828,6.15837,6.1567,6.15749,11000000.0
2006-03-21 16:49:00,6.15686,6.15695,6.15535,6.15668,12000000.0
2006-03-21 16:50:00,6.157,6.157,6.15569,6.15656,15000000.0
2006-03-21 16:51:00,6.1566,6.15706,6.15523,6.15523,18000000.0
2006-03-21 16:52:00,6.15638,6.15678,6.15503,6.15656,14000000.0
2006-03-21 16:53:00,6.15652,6.15652,6.15334,6.15334,8000000.0
2006-03-21 16:54:00,6.15342,6.15403,6.15303,6.15338,11000000.0
2006-03-21 16:55:00,6.15304,6.15373,6.15186,6.15234,12000000.0
2006-03-21 16:56:00,6.15309,6.15379,6.15281,6.15349,10000000.0
2006-03-21 16:57:00,6.15298,6.15386,6.15287,6.15349,8000000.0
2006-03-21 16:58:00,6.15284,6.15429,6.15281,6.15429,9000000.0
2006-03-21 16:59:00,6.15337,6.15358,6.1517,6.15232,13000000.0
2006-03-21 17:00:00,6.15181,6.15248,6.15125,6.152,11000000.0
2006-03-21 17:01:00,6.15207,6.15277,6.1503,6.15277,12000000.0
2006-03-21 17:02:00,6.15213,6.15269,6.15155,6.1519,10000000.0
2006-03-21 17:03:00,6.15191,6.15201,6.15023,6.15079,16000000.0
2006-03-21 17:04:00,6.15055,6.15263,6.15055,6.15228,13000000.0
2006-03-21 17:05:00,6.15253,6.15352,6.1521,6.1521,16000000.0
2006-03-21 17:06:00,6.1535,6.15463,6.15294,6.1541,12000000.0
2006-03-21 17:07:00,6.15474,6.15592,6.15428,6.15592,8000000.0
2006-03-21 17:08:00,6.1558,6.15943,6.1558,6.15943,21000000.0
2006-03-21 17:09:00,6.15925,6.15925,6.15769,6.15906,16000000.0
2006-03-21 17:10:00,6.16037,6.16108,6.15959,6.16108,11000000.0
2006-03-21 17:11:00,6.16124,6.16288,6.16124,6.16201,11000000.0
2006-03-21 17:12:00,6.16235,6.16235,6.16075,6.16151,9000000.0
2006-03-21 17:13:00,6.16117,6.16137,6.16007,6.1602,9000000.0
2006-03-21 17:14:00,6.15893,6.16002,6.15813,6.16002,17000000.0
2006-03-21 17:15:00,6.15994,6.15994,6.15905,6.15908,11000000.0
2006-03-21 17:16:00,6.1584,6.15897,6.15658,6.15731,15000000.0
2006-03-21 17:17:00,6.1571,6.1571,6.15546,6.15592,13000000.0
2006-03-21 17:18:00,6.15584,6.15624,6.15559,6.1561,15000000.0
2006-03-21 17:19:00,6.15598,6.15744,6.15558,6.15665,17000000.0
2006-03-21 17:20:00,6.15794,6.15794,6.15604,6.15604,12000000.0
2006-03-21 17:21:00,6.15603,6.15786,6.15603,6.15709,7000000.0
2006-03-21 17:22:00,6.15751,6.15801,6.15612,6.15728,14000000.0
2006-03-21 17:23:00,6.15618,6.15862,6.15618,6.15741,13000000.0
2006-03-21 17:24:00,6.1577,6.15823,6.15721,6.1574,9000000.0
2006-03-21 17:25:00,6.15729,6.15809,6.15678,6.15809,11000000.0
2006-03-21 17:26:00,6.15746,6.15819,6.1569,6.15791,16000000.0
2006-03-21 17:27:00,6.15748,6.15834,6.1569,6.15819,9000000.0
2006-03-21 17:28:00,6.15877,6.15973,6.1576,6.15849,15000000.0
2006-03-21 17:29:00,6.15856,6.15904,6.15783,6.15783,11000000.0
2006-03-21 17:30:00,6.15841,6.15841,6.15676,6.15742,19000000.0
2006-03-21 17:31:00,6.15738,6.1588,6.15695,6.15695,11000000.0
2006-03-21 17:32:00,6.15744,6.15866,6.15684,6.15866,9000000.0
2006-03-21 17:33:00,6.15826,6.15845,6.15674,6.15774,10000000.0
2006-03-21 17:34:00,6.15867,6.15936,6.15739,6.15926,14000000.0
2006-03-21 17:35:00,6.15937,6.16035,6.15812,6.15867,13000000.0
2006-03-21 17:36:00,6.15876,6.15986,6.15876,6.15986,11000000.0
2006-03-21 17:37:00,6.16022,6.16022,6.15862,6.15916,15000000.0
2006-03-21 17:38:00,6.15902,6.15948,6.15803,6.1587,17000000.0
2006-03-21 17:39:00,6.15941,6.16055,6.15939,6.15995,8000000.0
2006-03-21 17:40:00,6.15978,6.16018,6.15768,6.15768,12000000.0
2006-03-21 17:41:00,6.15756,6.1591,6.15756,6.1588,21000000.0
2006-03-21 17:42:00,6.15934,6.15934,6.15716,6.15858,13000000.0
2006-03-21 17:43:00,6.15947,6.15962,6.15741,6.15741,11000000.0
2006-03-21 17:44:00,6.15779,6.16033,6.15779,6.1596,19000000.0
2006-03-21 17:45:00,6.16086,6.16206,6.16086,6.16206,10000000.0
2006-03-21 17:46:00,6.16248,6.16248,6.15948,6.1618,13000000.0
2006-03-21 17:47:00,6.16109,6.16119,6.16037,6.1609,9000000.0
2006-03-21 17:48:00,6.16087,6.16121,6.15966,6.16121,14000000.0
2006-03-21 17:49:00,6.16153,6.16297,6.1603,6.16225,14000000.0
2006-03-21 17:50:00,6.16233,6.16368,6.16063,6.16368,17000000.0
2006-03-21 17:51:00,6.16446,6.16573,6.16418,6.16418,13000000.0
2006-03-21 17:52:00,6.16392,6.16509,6.16392,6.16461,24000000.0
2006-03-21 17:53:00,6.16452,6.16631,6.16367,6.16631,16000000.0
2006-03-21 17:54:00,6.1664,6.16803,6.1664,6.16787,16000000.0
2006-03-21 17:55:00,6.1679,6.16869,6.16757,6.16855,13000000.0
2006-03-21 17:56:00,6.16684,6.16846,6.1663,6.16672,15000000.0
2006-03-21 17:57:00,6.16761,6.16769,6.16593,6.16686,10000000.0
2006-03-21 17:58:00,6.1665,6.16772,6.16642,6.16772,15000000.0
2006-03-21 17:59:00,6.16706,6.16774,6.16529,6.16573,13000000.0
2006-03-21 18:00:00,6.16472,6.16592,6.16472,6.16592,7000000.0
2006-03-21 18:01:00,6.16569,6.16569,6.16352,6.16559,18000000.0
2006-03-21 18:02:00,6.16549,6.16568,6.16415,6.16445,17000000.0
2006-03-21 18:03:00,6.16474,6.16607,6.16474,6.16574,16000000.0
2006-03-21 18:04:00,6.16544,6.16582,6.16392,6.16392,14000000.0
2006-03-21 18:05:00,6.16561,6.16628,6.16466,6.1659,13000000.0
2006-03-21 18:06:00,6.16519,6.16676,6.16481,6.16658,18000000.0
2006-03-21 18:07:00,6.16582,6.16729,6.16582,6.16656,12000000.0
2006-03-21 18:08:00,6.16606,6.16646,6.16493,6.1651,18000000.0
2006-03-21 18:09:00,6.16607,6.16717,6.16583,6.16642,12000000.0
2006-03-21 18:10:00,6.16665,6.1674,6.16539,6.16653,13000000.0
2006-03-21 18:11:00,6.16522,6.1654,6.16276,6.16276,10000000.0
2006-03-21 18:12:00,6.16253,6.1641,6.16211,6.16211,11000000.0
2006-03-21 18:13:00,6.16299,6.16337,6.16205,6.16324,14000000.0
2006-03-21 18:14:00,6.16311,6.16387,6.1626,6.16299,10000000.0
2006-03-21 18:15:00,6.1623,6.16299,6.16156,6.1629,10000000.0
2006-03-21 18:16:00,6.16365,6.16443,6.16198,6.16249,9000000.0
2006-03-21 18:17:00,6.16314,6.16385,6.16212,6.16356,18000000.0
2006-03-21 18:18:00,6.16503,6.16554,6.16347,6.16417,14000000.0
2006-03-21 18:19:00,6.16323,6.16323,6.16173,6.16265,10000000.0
2006-03-21 18:20:00,6.16216,6.16268,6.15978,6.16085,15000000.0
2006-03-21 18:21:00,6.16082,6.16082,6.15926,6.16021,18000000.0
2006-03-21 18:22:00,6.15973,6.16128,6.15879,6.15936,14000000.0
2006-03-21 18:23:00,6.15872,6.16006,6.15849,6.15989,7000000.0
2006-03-21 18:24:00,6.16098,6.16162,6.16062,6.16151,9000000.0
2006-03-21 18:25:00,6.16217,6.16324,6.16176,6.16243,13000000.0
2006-03-21 18:26:00,6.16253,6.16277,6.16172,6.16254,16000000.0
2006-03-21 18:27:00,6.16187,6.16268,6.16103,6.16218,14000000.0
2006-03-21 18:28:00,6.16287,6.16382,6.16213,6.16333,13000000.0
2006-03-21 18:29:00,6.16287,6.16307,6.16154,6.16205,11000000.0
2006-03-21 18:30:00,6.16212,6.163,6.16197,6.163,16000000.0
2006-03-21 18:31:00,6.16305,6.16435,6.16166,6.16324,12000000.0
2006-03-21 18:32:00,6.163,6.16424,6.16278,6.16421,11000000.0
2006-03-21 18:33:00,6.16444,6.16539,6.16398,6.16514,13000000.0
2006-03-21 18:34:00,6.16516,6.1654,6.16452,6.16513,13000000.0
2006-03-21 18:35:00,6.16367,6.16373,6.16338,6.16338,18000000.0
2006-03-21 18:36:00,6.16421,6.16578,6.16407,6.165,18000000.0
2006-03-21 18:37:00,6.16445,6.16673,6.16445,6.16673,18000000.0
2006-03-21 18:38:00,6.16622,6.16672,6.16505,6.16575,11000000.0
2006-03-21 18:39:00,6.16613,6.16633,6.16458,6.1646,11000000.0
2006-03-21 18:40:00,6.16435,6.1673,6.16435,6.16659,14000000.0
2006-03-21 18:41:00,6.16569,6.16657,6.16513,6.16624,16000000.0
2006-03-21 18:42:00,6.16667,6.16786,6.16645,6.16691,14000000.0
2006-03-21 18:43:00,6.16756,6.16895,6.16736,6.16815,10000000.0
2006-03-21 18:44:00,6.17011,6.17119,6.16972,6.17037,13000000.0
2006-03-21 18:45:00,6.17096,6.17169,6.16971,6.1713,13000000.0
2006-03-21 18:46:00,6.17109,6.17206,6.1696,6.17024,12000000.0
2006-03-21 18:47:00,6.16856,6.17131,6.16856,6.17035,14000000.0
2006-03-21 18:48:00,6.16995,6.16999,6.16904,6.16942,15000000.0
2006-03-21 18:49:00,6.16916,6.16956,6.16779,6.16891,12000000.0
2006-03-21 18:50:00,6.17006,6.17111,6.16793,6.16965,9000000.0
2006-03-21 18:51:00,6.16884,6.16945,6.16756,6.16838,17000000.0
2006-03-21 18:52:00,6.16762,6.16941,6.16741,6.1691,9000000.0
2006-03-21 18:53:00,6.16792,6.16973,6.16792,6.16972,14000000.0
2006-03-21 18:54:00,6.16977,6.1704,6.16889,6.16983,14000000.0
2006-03-21 18:55:00,6.17014,6.17026,6.16833,6.16898,10000000.0
2006-03-21 18:56:00,6.16877,6.16942,6.16781,6.16799,16000000.0
2006-03-21 18:57:00,6.16803,6.17012,6.16803,6.16922,17000000.0
2006-03-21 18:58:00,6.17047,6.1725,6.16977,6.1725,14000000.0
2006-03-21 18:59:00,6.17266,6.1727,6.17123,6.17147,14000000.0
2006-03-21 19:00:00,6.17125,6.17182,6.16829,6.17096,15000000.0
2006-03-21 19:01:00,6.17112,6.17184,6.16973,6.17106,15000000.0
2006-03-21 19:02:00,6.17006,6.17128,6.16893,6.17012,14000000.0
2006-03-21 19:03:00,6.16937,6.17057,6.16869,6.16897,14000000.0
2006-03-21 19:04:00,6.16986,6.17167,6.16927,6.17149,12000000.0
2006-03-21 19:05:00,6.17189,6.17189,6.17018,6.17035,15000000.0
2006-03-21 19:06:00,6.17031,6.17135,6.1691,6.16915,16000000.0
2006-03-21 19:07:00,6.16906,6.17035,6.16877,6.17035,20000000.0
2006-03-21 19:08:00,6.17026,6.17028,6.16891,6.16975,8000000.0
2006-03-21 19:09:00,6.16915,6.17017,6.16858,6.1696,17000000.0
2006-03-21 19:10:00,6.17015,6.17051,6.16907,6.16956,9000000.0
2006-03-21 19:11:00,6.17,6.1709,6.16971,6.17044,16000000.0
2006-03-21 19:12:00,6.16937,6.17048,6.16909,6.16962,13000000.0
2006-03-21 19:13:00,6.16904,6.16923,6.16694,6.16694,10000000.0
2006-03-21 19:14:00,6.1664,6.16732,6.1656,6.16682,20000000.0
2006-03-21 19:15:00,6.16644,6.16777,6.16609,6.16664,12000000.0
2006-03-21 19:16:00,6.16676,6.16696,6.16622,6.16625,8000000.0
2006-03-21 19:17:00,6.16675,6.16751,6.16581,6.16677,18000000.0
2006-03-21 19:18:00,6.16689,6.16746,6.16666,6.16711,11000000.0
2006-03-21 19:19:00,6.16663,6.16807,6.16655,6.16756,12000000.0
2006-03-21 19:20:00,6.16879,6.16879,6.16668,6.16846,14000000.0
2006-03-21 19:21:00,6.16836,6.16836,6.166,6.16714,13000000.0
2006-03-21 19:22:00,6.16776,6.16872,6.16622,6.16758,12000000.0
2006-03-21 19:23:00,6.16807,6.16929,6.16761,6.16903,14000000.0
2006-03-21 19:24:00,6.16954,6.16989,6.16764,6.16934,19000000.0
2006-03-21 19:25:00,6.16985,6.17034,6.16889,6.17034,8000000.0
2006-03-21 19:26:00,6.1708,6.1708,6.16971,6.17051,7000000.0
2006-03-21 19:27:00,6.16861,6.16945,6.16812,6.169,20000000.0
2006-03-21 19:28:00,6.16902,6.17016,6.1689,6.16947,17000000.0
2006-03-21 19:29:00,6.16964,6.16994,6.16832,6.16882,10000000.0
2006-03-21 19:30:00,6.16869,6.16956,6.16675,6.16925,15000000.0
2006-03-21 19:31:00,6.16806,6.16858,6.16751,6.16752,11000000.0
2006-03-21 19:32:00,6.16775,6.16823,6.16743,6.16786,9000000.0
2006-03-21 19:33:00,6.16697,6.16812,6.16668,6.16668,14000000.0
2006-03-21 19:34:00,6.16732,6.1675,6.16529,6.16688,17000000.0
2006-03-21 19:35:00,6.16802,6.16824,6.16623,6.16623,8000000.0
2006-03-21 19:36:00,6.16715,6.16739,6.16615,6.16659,15000000.0
2006-03-21 19:37:00,6.16575,6.16634,6.1655,6.16634,8000000.0
2006-03-21 19:38:00,6.16764,6.16764,6.16598,6.16615,15000000.0
2006-03-21 19:39:00,6.16611,6.16687,6.16509,6.16626,17000000.0
2006-03-21 19:40:00,6.16573,6.16665,6.16515,6.16556,16000000.0
2006-03-21 19:41:00,6.16524,6.16536,6.16435,6.16435,11000000.0
2006-03-21 19:42:00,6.16525,6.16536,6.16446,6.16498,15000000.0
2006-03-21 19:43:00,6.16573,6.16609,6.16447,6.1646,14000000.0
2006-03-21 19:44:00,6.16471,6.16584,6.16455,6.16512,14000000.0
2006-03-21 19:45:00,6.16521,6.16689,6.16521,6.16687,15000000.0
2006-03-21 19:46:00,6.16722,6.16752,6.16653,6.16725,15000000.0
2006-03-21 19:47:00,6.16747,6.16858,6.16709,6.16788,16000000.0
2006-03-21 19:48:00,6.16794,6.16801,6.16603,6.16603,16000000.0
2006-03-21 19:49:00,6.16537,6.16694,6.16532,6.16638,8000000.0
2006-03-21 19:50:00,6.16629,6.16732,6.16595,6.16682,9000000.0
2006-03-21 19:51:00,6.16656,6.16681,6.16521,6.16521,19000000.0
2006-03-21 19:52:00,6.16562,6.16666,6.16562,6.16666,11000000.0
2006-03-21 19:53:00,6.16616,6.1667,6.16529,6.1667,14000000.0
2006-03-21 19:54:00,6.16603,6.16738,6.16584,6.16701,18000000.0
2006-03-21 19:55:00,6.16703,6.16771,6.16557,6.16672,13000000.0
2006-03-21 19:56:00,6.16662,6.16726,6.16659,6.16686,10000000.0
2006-03-21 19:57:00,6.16645,6.16852,6.16634,6.16795,16000000.0
2006-03-21 19:58:00,6.16759,6.16809,6.167,6.16763,15000000.0
2006-03-21 19:59:00,6.1675,6.16836,6.16707,6.16755,14000000.0
2006-03-21 20:00:00,6.16576,6.16638,6.16459,6.16516,11000000.0
2006-03-21 20:01:00,6.16447,6.16576,6.16332,6.16332,24000000.0
2006-03-21 20:02:00,6.16324,6.16436,6.16314,6.16314,11000000.0
2006-03-21 20:03:00,6.16288,6.16412,6.16288,6.16353,11000000.0
2006-03-21 20:04:00,6.16334,6.16476,6.16334,6.16476,10000000.0
2006-03-21 20:05:00,6.16411,6.16429,6.16341,6.16403,17000000.0
2006-03-21 20:06:00,6.16445,6.16541,6.16414,6.16416,10000000.0
2006-03-21 20:07:00,6.16385,6.16399,6.16278,6.16355,14000000.0
2006-03-21 20:08:00,6.16378,6.16417,6.16267,6.16298,13000000.0
2006-03-21 20:09:00,6.16289,6.16379,6.16289,6.16312,11000000.0
2006-03-21 20:10:00,6.16403,6.16413,6.16334,6.16353,11000000.0
2006-03-21 20:11:00,6.16263,6.16407,6.16263,6.16337,9000000.0
2006-03-21 20:12:00,6.16461,6.16461,6.16247,6.16324,16000000.0
2006-03-21 20:13:00,6.16403,6.16432,6.16316,6.16316,11000000.0
2006-03-21 20:14:00,6.16444,6.16444,6.16253,6.16424,19000000.0
2006-03-21 20:15:00,6.16455,6.16478,6.1636,6.16478,13000000.0
2006-03-21 20:16:00,6.16397,6.16459,6.16295,6.16398,15000000.0
2006-03-21 20:17:00,6.16377,6.16428,6.16337,6.16428,8000000.0
2006-03-21 20:18:00,6.16328,6.16468,6.16304,6.16357,14000000.0
2006-03-21 20:19:00,6.16342,6.16523,6.16342,6.16434,14000000.0
2006-03-21 20:20:00,6.16562,6.16562,6.1644,6.1644,12000000.0
2006-03-21 20:21:00,6.16374,6.16549,6.16334,6.16356,9000000.0
2006-03-21 20:22:00,6.16447,6.16611,6.1644,6.16468,17000000.0
2006-03-21 20:23:00,6.16496,6.16591,6.16367,6.16367,11000000.0
2006-03-21 20:24:00,6.16351,6.16497,6.16351,6.16429,16000000.0
2006-03-21 20:25:00,6.16417,6.16419,6.16395,6.16395,11000000.0
2006-03-21 20:26:00,6.16393,6.16412,6.1628,6.16314,8000000.0
2006-03-21 20:27:00,6.16385,6.16432,6.16249,6.16303,13000000.0
2006-03-21 20:28:00,6.16305,6.16384,6.16298,6.16367,15000000.0
2006-03-21 20:29:00,6.16429,6.16429,6.16234,6.1631,16000000.0
2006-03-21 20:30:00,6.16294,6.16328,6.16025,6.16025,8000000.0
2006-03-21 20:31:00,6.16188,6.16208,6.16103,6.16157,18000000.0
2006-03-21 20:32:00,6.16167,6.16215,6.16091,6.16091,7000000.0
2006-03-21 20:33:00,6.1608,6.16146,6.16017,6.16124,13000000.0
2006-03-21 20:34:00,6.16166,6.16249,6.16111,6.16249,13000000.0
2006-03-21 20:35:00,6.16285,6.16303,6.16148,6.16231,9000000.0
2006-03-21 20:36:00,6.16388,6.16407,6.16264,6.1627,17000000.0
2006-03-21 20:37:00,6.16264,6.16498,6.16264,6.16459,14000000.0
2006-03-21 20:38:00,6.16611,6.16714,6.16533,6.16628,16000000.0
2006-03-21 20:39:00,6.16588,6.16638,6.16382,6.16382,14000000.0
2006-03-21 20:40:00,6.16351,6.16535,6.16351,6.16443,17000000.0
2006-03-21 20:41:00,6.16421,6.16474,6.16331,6.16331,16000000.0
2006-03-21 20:42:00,6.16293,6.16468,6.16293,6.16449,22000000.0
2006-03-21 20:43:00,6.16491,6.16563,6.16377,6.16453,18000000.0
2006-03-21 20:44:00,6.16438,6.16476,6.1637,6.16435,16000000.0
2006-03-21 20:45:00,6.16454,6.16502,6.16311,6.16311,8000000.0
2006-03-21 20:46:00,6.16325,6.1648,6.16325,6.16431,19000000.0
2006-03-21 20:47:00,6.16382,6.16475,6.16284,6.16363,12000000.0
2006-03-21 20:48:00,6.16309,6.16333,6.16208,6.16291,9000000.0
2006-03-21 20:49:00,6.16305,6.16384,6.16257,6.16263,19000000.0
2006-03-21 20:50:00,6.16212,6.16348,6.16212,6.1623,15000000.0
2006-03-21 20:51:00,6.16326,6.165,6.16287,6.165,9000000.0
2006-03-21 20:52:00,6.16566,6.16566,6.16339,6.16404,11000000.0
2006-03-21 20:53:00,6.1632,6.16364,6.16285,6.16293,15000000.0
2006-03-21 20:54:00,6.16278,6.16464,6.16278,6.16414,12000000.0
2006-03-21 20:55:00,6.16358,6.16446,6.16316,6.16404,18000000.0
2006-03-21 20:56:00,6.16411,6.16489,6.16338,6.16412,12000000.0
2006-03-21 20:57:00,6.16426,6.16496,6.16354,6.16427,13000000.0
2006-03-21 20:58:00,6.16397,6.16422,6.16346,6.16406,11000000.0
2006-03-21 20:59:00,6.16436,6.16467,6.16349,6.16414,11000000.0
2006-03-21 21:00:00,6.16366,6.16372,6.1627,6.16275,17000000.0
2006-03-21 21:01:00,6.16322,6.16488,6.16322,6.16453,10000000.0
2006-03-21 21:02:00,6.16343,6.165,6.16343,6.165,8000000.0
2006-03-21 21:03:00,6.16581,6.16605,6.16387,6.16533,19000000.0
2006-03-21 21:04:00,6.16634,6.16659,6.16497,6.16512,18000000.0
2006-03-21 21:05:00,6.16504,6.1652,6.16433,6.1652,14000000.0
2006-03-21 21:06:00,6.16513,6.16554,6.16435,6.16435,12000000.0
2006-03-21 21:07:00,6.16577,6.16599,6.1645,6.1645,10000000.0
2006-03-21 21:08:00,6.16465,6.16556,6.16465,6.16506,14000000.0
2006-03-21 21:09:00,6.16484,6.16628,6.16473,6.16473,16000000.0
2006-03-21 21:10:00,6.16453,6.16472,6.16358,6.164,15000000.0
2006-03-21 21:11:00,6.16377,6.16483,6.16377,6.16467,13000000.0
2006-03-21 21:12:00,6.16488,6.16513,6.16393,6.16428,10000000.0
2006-03-21 21:13:00,6.16409,6.16409,6.16187,6.16288,14000000.0
2006-03-21 21:14:00,6.16296,6.16296,6.16199,6.16223,10000000.0
2006-03-21 21:15:00,6.16223,6.16384,6.16223,6.1629,15000000.0
2006-03-21 21:16:00,6.16246,6.16327,6.16226,6.1626,11000000.0
2006-03-21 21:17:00,6.16238,6.16337,6.16175,6.16175,13000000.0
2006-03-21 21:18:00,6.16222,6.1631,6.16172,6.16172,17000000.0
2006-03-21 21:19:00,6.16178,6.16311,6.16171,6.16265,12000000.0
2006-03-21 21:20:00,6.16222,6.16222,6.16082,6.16194,14000000.0
2006-03-21 21:21:00,6.16067,6.16226,6.16039,6.16084,11000000.0
2006-03-21 21:22:00,6.16163,6.16222,6.16082,6.16181,9000000.0
2006-03-21 21:23:00,6.16126,6.16223,6.16123,6.16134,7000000.0
2006-03-21 21:24:00,6.16243,6.16263,6.16214,6.16214,11000000.0
2006-03-21 21:25:00,6.16113,6.1624,6.16082,6.16207,7000000.0
2006-03-21 21:26:00,6.16099,6.16258,6.1606,6.16258,13000000.0
2006-03-21 21:27:00,6.16286,6.16286,6.16106,6.16106,11000000.0
2006-03-21 21:28:00,6.16241,6.16249,6.16105,6.16105,15000000.0
2006-03-21 21:29:00,6.16251,6.16378,6.1617,6.16352,12000000.0
2006-03-21 21:30:00,6.16381,6.16393,6.16207,6.16213,10000000.0
2006-03-21 21:31:00,6.16221,6.16256,6.1622,6.16228,10000000.0
2006-03-21 21:32:00,6.16231,6.16315,6.16223,6.16315,12000000.0
2006-03-21 21:33:00,6.16318,6.16384,6.16226,6.16268,19000000.0
2006-03-21 21:34:00,6.16284,6.16328,6.16178,6.16323,8000000.0
2006-03-21 21:35:00,6.16309,6.16309,6.16198,6.16282,20000000.0
2006-03-21 21:36:00,6.16255,6.16312,6.16222,6.16293,19000000.0
2006-03-21 21:37:00,6.16291,6.16392,6.16193,6.16392,19000000.0
2006-03-21 21:38:00,6.16403,6.16432,6.16287,6.1638,13000000.0
2006-03-21 21:39:00,6.16297,6.16379,6.16228,6.16228,17000000.0
2006-03-21 21:40:00,6.16208,6.16217,6.16197,6.16213,7000000.0
2006-03-21 21:41:00,6.16242,6.16334,6.16218,6.16334,11000000.0
2006-03-21 21:42:00,6.16291,6.16346,6.162,6.16346,18000000.0
2006-03-21 21:43:00,6.16201,6.16332,6.16201,6.16251,13000000.0
2006-03-21 21:44:00,6.16329,6.16329,6.16216,6.16219,16000000.0
2006-03-21 21:45:00,6.16191,6.16279,6.16169,6.16271,11000000.0
2006-03-21 21:46:00,6.16342,6.16393,6.16237,6.16266,13000000.0
2006-03-21 21:47:00,6.16262,6.16314,6.16197,6.16314,13000000.0
2006-03-21 21:48:00,6.16337,6.16359,6.16245,6.16309,17000000.0
2006-03-21 21:49:00,6.16304,6.16313,6.16289,6.16289,8000000.0
2006-03-21 21:50:00,6.1629,6.1633,6.16265,6.16297,11000000.0
2006-03-21 21:51:00,6.16449,6.16503,6.16376,6.16376,13000000.0
2006-03-21 21:52:00,6.16275,6.16351,6.16207,6.16269,13000000.0
2006-03-21 21:53:00,6.16291,6.16372,6.16259,6.16287,14000000.0
2006-03-21 21:54:00,6.16246,6.16344,6.16228,6.16295,11000000.0
2006-03-21 21:55:00,6.1628,6.1628,6.16248,6.16279,17000000.0
2006-03-21 21:56:00,6.16289,6.16309,6.16241,6.16248,12000000.0
2006-03-21 21:57:00,6.16209,6.16236,6.16152,6.16203,16000000.0
2006-03-21 21:58:00,6.16194,6.16194,6.16052,6.16052,9000000.0
2006-03-21 21:59:00,6.16049,6.1619,6.16035,6.16135,18000000.0
2006-03-21 22:00:00,6.16133,6.16151,6.15999,6.16068,13000000.0
2006-03-21 22:01:00,6.16241,6.16248,6.16092,6.16099,11000000.0
2006-03-21 22:02:00,6.16107,6.16139,6.16012,6.16101,17000000.0
2006-03-21 22:03:00,6.16021,6.1616,6.16021,6.16129,23000000.0
2006-03-21 22:04:00,6.16126,6.16181,6.16092,6.16145,15000000.0
2006-03-21 22:05:00,6.16022,6.16136,6.16017,6.1606,14000000.0
2006-03-21 22:06:00,6.16097,6.16149,6.16062,6.1613,15000000.0
2006-03-21 22:07:00,6.16095,6.16193,6.16074,6.16168,9000000.0
2006-03-21 22:08:00,6.16129,6.162,6.16017,6.16066,18000000.0
2006-03-21 22:09:00,6.16048,6.16215,6.16034,6.16034,11000000.0
2006-03-21 22:10:00,6.15977,6.16003,6.15977,6.16003,7000000.0
2006-03-21 22:11:00,6.16,6.1601,6.15977,6.1601,8000000.0
2006-03-21 22:12:00,6.16055,6.16214,6.1605,6.16214,16000000.0
2006-03-21 22:13:00,6.16204,6.16266,6.16082,6.16245,24000000.0
2006-03-21 22:14:00,6.16276,6.16375,6.16222,6.16222,9000000.0
2006-03-21 22:15:00,6.16308,6.16337,6.16299,6.16324,10000000.0
2006-03-21 22:16:00,6.16421,6.16442,6.16237,6.16316,13000000.0
2006-03-21 22:17:00,6.16268,6.16278,6.16254,6.16256,20000000.0
2006-03-21 22:18:00,6.16262,6.16281,6.16254,6.16277,11000000.0
2006-03-21 22:19:00,6.16311,6.16409,6.16303,6.16319,15000000.0
2006-03-21 22:20:00,6.16333,6.16549,6.16333,6.16473,16000000.0
2006-03-21 22:21:00,6.16503,6.16535,6.16441,6.16441,12000000.0
2006-03-21 22:22:00,6.16422,6.16539,6.16371,6.16496,14000000.0
2006-03-21 22:23:00,6.16468,6.16555,6.1644,6.16555,11000000.0
2006-03-21 22:24:00,6.1659,6.1659,6.16381,6.16381,16000000.0
2006-03-21 22:25:00,6.16426,6.16454,6.16286,6.16349,14000000.0
2006-03-21 22:26:00,6.16381,6.16441,6.16309,6.1633,10000000.0
2006-03-21 22:27:00,6.16306,6.16439,6.16263,6.16377,14000000.0
2006-03-21 22:28:00,6.16345,6.16505,6.16345,6.16422,12000000.0
2006-03-21 22:29:00,6.16449,6.1653,6.16396,6.1653,13000000.0
2006-03-21 22:30:00,6.16455,6.16533,6.16452,6.16515,8000000.0
2006-03-21 22:31:00,6.16476,6.16559,6.16447,6.16544,11000000.0
2006-03-21 22:32:00,6.16548,6.16607,6.1645,6.16536,20000000.0
2006-03-21 22:33:00,6.16546,6.16586,6.16462,6.16462,11000000.0
2006-03-21 22:34:00,6.16427,6.16564,6.16427,6.16459,10000000.0
2006-03-21 22:35:00,6.16528,6.16625,6.16446,6.16453,13000000.0
2006-03-21 22:36:00,6.16431,6.16569,6.16431,6.16449,9000000.0
2006-03-21 22:37:00,6.16432,6.16655,6.16432,6.1651,13000000.0
2006-03-21 22:38:00,6.16497,6.1658,6.16453,6.16453,9000000.0
2006-03-21 22:39:00,6.16429,6.16541,6.16403,6.16467,12000000.0
2006-03-21 22:40:00,6.16441,6.1652,6.16427,6.16514,9000000.0
2006-03-21 22:41:00,6.16372,6.16516,6.16372,6.16484,14000000.0
2006-03-21 22:42:00,6.16457,6.16538,6.1642,6.16485,13000000.0
2006-03-21 22:43:00,6.16449,6.16527,6.16404,6.16498,12000000.0
2006-03-21 22:44:00,6.16464,6.16472,6.16371,6.16384,15000000.0
2006-03-21 22:45:00,6.16335,6.16355,6.16331,6.1634,13000000.0
2006-03-21 22:46:00,6.16346,6.16354,6.16325,6.16325,14000000.0
2006-03-21 22:47:00,6.16401,6.16546,6.16401,6.16532,15000000.0
2006-03-21 22:48:00,6.16535,6.16557,6.16452,6.16471,13000000.0
2006-03-21 22:49:00,6.1651,6.16632,6.16442,6.1649,13000000.0
2006-03-21 22:50:00,6.1647,6.16589,6.1647,6.16585,15000000.0
2006-03-21 22:51:00,6.16521,6.16521,6.16454,6.16513,14000000.0
2006-03-21 22:52:00,6.16558,6.16572,6.16446,6.16469,9000000.0
2006-03-21 22:53:00,6.1654,6.16659,6.16537,6.16537,15000000.0
2006-03-21 22:54:00,6.16501,6.1667,6.16487,6.16627,17000000.0
2006-03-21 22:55:00,6.16613,6.16613,6.16521,6.16521,16000000.0
2006-03-21 22:56:00,6.16633,6.16828,6.16633,6.16809,13000000.0
2006-03-21 22:57:00,6.16782,6.16869,6.16664,6.16806,8000000.0
2006-03-21 22:58:00,6.16647,6.16772,6.16639,6.16687,8000000.0
2006-03-21 22:59:00,6.16784,6.16823,6.16673,6.16744,19000000.0
2006-03-21 23:00:00,6.16748,6.16848,6.16706,6.16781,10000000.0
2006-03-21 23:01:00,6.16846,6.16858,6.16731,6.16858,7000000.0
2006-03-21 23:02:00,6.16885,6.16914,6.16778,6.16867,15000000.0
2006-03-21 23:03:00,6.16834,6.16836,6.16757,6.16827,17000000.0
2006-03-21 23:04:00,6.16839,6.16939,6.16715,6.16939,19000000.0
2006-03-21 23:05:00,6.16787,6.1685,6.16722,6.16722,9000000.0
2006-03-21 23:06:00,6.16682,6.1685,6.16682,6.16803,12000000.0
2006-03-21 23:07:00,6.16668,6.16757,6.16668,6.16745,14000000.0
2006-03-21 23:08:00,6.16666,6.16817,6.16666,6.16817,16000000.0
2006-03-21 23:09:00,6.1677,6.16807,6.16701,6.16727,9000000.0
2006-03-21 23:10:00,6.16747,6.16854,6.1671,6.16758,12000000.0
2006-03-21 23:11:00,6.16747,6.16922,6.16726,6.16815,14000000.0
2006-03-21 23:12:00,6.1678,6.16789,6.1667,6.16724,7000000.0
2006-03-21 23:13:00,6.16642,6.16751,6.16592,6.1667,14000000.0
2006-03-21 23:14:00,6.16823,6.16823,6.16609,6.16736,19000000.0
2006-03-21 23:15:00,6.16756,6.16799,6.16685,6.1672,13000000.0
2006-03-21 23:16:00,6.16679,6.16758,6.16639,6.16653,15000000.0
2006-03-21 23:17:00,6.1665,6.16672,6.16576,6.16589,11000000.0
2006-03-21 23:18:00,6.16659,6.16725,6.16583,6.16718,12000000.0
2006-03-21 23:19:00,6.16587,6.16797,6.16558,6.16558,14000000.0
2006-03-21 23:20:00,6.1652,6.16734,6.1652,6.16525,19000000.0
2006-03-21 23:21:00,6.1663,6.16677,6.16509,6.16509,7000000.0
2006-03-21 23:22:00,6.16646,6.16648,6.16573,6.16628,15000000.0
2006-03-21 23:23:00,6.16612,6.16612,6.1638,6.1638,11000000.0
2006-03-21 23:24:00,6.16379,6.16547,6.16375,6.16547,14000000.0
2006-03-21 23:25:00,6.16532,6.16532,6.16386,6.16386,11000000.0
2006-03-21 23:26:00,6.16508,6.16559,6.16439,6.16545,14000000.0
2006-03-21 23:27:00,6.1645,6.16498,6.16425,6.16464,11000000.0
2006-03-21 23:28:00,6.16435,6.16463,6.16301,6.16301,12000000.0
2006-03-21 23:29:00,6.16267,6.16514,6.16267,6.16338,16000000.0
2006-03-21 23:30:00,6.16398,6.16544,6.16385,6.16407,20000000.0
2006-03-21 23:31:00,6.16571,6.16624,6.16513,6.16522,11000000.0
2006-03-21 23:32:00,6.16609,6.16645,6.16486,6.16486,16000000.0
2006-03-21 23:33:00,6.16482,6.16579,6.16452,6.16452,12000000.0
2006-03-21 23:34:00,6.1651,6.16715,6.1651,6.16561,13000000.0
2006-03-21 23:35:00,6.16581,6.16701,6.16581,6.16689,9000000.0
2006-03-21 23:36:00,6.1671,6.16715,6.16602,6.16602,9000000.0
2006-03-21 23:37:00,6.1657,6.16671,6.1657,6.16654,14000000.0
2006-03-21 23:38:00,6.16623,6.16623,6.16493,6.16585,13000000.0
2006-03-21 23:39:00,6.16546,6.16616,6.16498,6.16562,17000000.0
2006-03-21 23:40:00,6.16542,6.16584,6.16449,6.16523,12000000.0
2006-03-21 23:41:00,6.16515,6.1659,6.16385,6.16548,17000000.0
2006-03-21 23:42:00,6.16551,6.16583,6.16551,6.16561,22000000.0
2006-03-21 23:43:00,6.16486,6.16536,6.1636,6.16458,15000000.0
2006-03-21 23:44:00,6.16458,6.16469,6.16357,6.16469,14000000.0
2006-03-21 23:45:00,6.16528,6.16612,6.16528,6.16583,20000000.0
2006-03-21 23:46:00,6.16488,6.16488,6.16324,6.16449,14000000.0
2006-03-21 23:47:00,6.16329,6.16391,6.16317,6.1633,10000000.0
2006-03-21 23:48:00,6.16313,6.16494,6.16313,6.16431,18000000.0
2006-03-21 23:49:00,6.16436,6.16484,6.1636,6.16484,14000000.0
2006-03-21 23:50:00,6.16451,6.16483,6.16382,6.16405,13000000.0
2006-03-21 23:51:00,6.16405,6.16433,6.16376,6.16433,8000000.0
2006-03-21 23:52:00,6.16481,6.16481,6.16372,6.16372,16000000.0
2006-03-21 23:53:00,6.16427,6.16588,6.16398,6.16398,18000000.0
2006-03-21 23:54:00,6.1637,6.16429,6.16288,6.16383,12000000.0
2006-03-21 23:55:00,6.16391,6.16468,6.16282,6.16449,19000000.0
2006-03-21 23:56:00,6.16429,6.16429,6.16284,6.16284,14000000.0
2006-03-21 23:57:00,6.1627,6.16364,6.16202,6.16266,16000000.0
2006-03-21 23:58:00,6.16245,6.16311,6.16235,6.16258,13000000.0
2006-03-21 23:59:00,6.16263,6.16282,6.16258,6.16258,14000000.0
2006-03-22 00:00:00,6.16286,6.16386,6.16278,6.16344,17000000.0
2006-03-22 00:01:00,6.16351,6.16353,6.1625,6.16353,12000000.0
2006-03-22 00:02:00,6.16387,6.16394,6.16366,6.16394,15000000.0
2006-03-22 00:03:00,6.1637,6.1637,6.16281,6.16342,14000000.0
2006-03-22 00:04:00,6.16351,6.16443,6.16351,6.1643,12000000.0
2006-03-22 00:05:00,6.16399,6.16399,6.16309,6.16315,12000000.0
2006-03-22 00:06:00,6.16269,6.16351,6.16207,6.16337,12000000.0
2006-03-22 00:07:00,6.16338,6.16338,6.16091,6.16091,11000000.0
2006-03-22 00:08:00,6.16086,6.16162,6.16067,6.16089,15000000.0
2006-03-22 00:09:00,6.16072,6.1623,6.16072,6.16126,12000000.0
2006-03-22 00:10:00,6.16114,6.16229,6.16061,6.16207,19000000.0
2006-03-22 00:11:00,6.16247,6.16324,6.16159,6.16159,8000000.0
2006-03-22 00:12:00,6.16198,6.16231,6.16073,6.16073,9000000.0
2006-03-22 00:13:00,6.1604,6.16202,6.1604,6.1605,13000000.0
2006-03-22 00:14:00,6.16031,6.16184,6.16031,6.16102,14000000.0
2006-03-22 00:15:00,6.16119,6.16325,6.16119,6.16187,12000000.0
2006-03-22 00:16:00,6.16282,6.16323,6.16158,6.16294,12000000.0
2006-03-22 00:17:00,6.16258,6.16348,6.16258,6.16329,10000000.0
2006-03-22 00:18:00,6.1632,6.16435,6.16267,6.16375,19000000.0
2006-03-22 00:19:00,6.16363,6.16403,6.16278,6.16335,12000000.0
2006-03-22 00:20:00,6.16295,6.16343,6.16214,6.16285,11000000.0
2006-03-22 00:21:00,6.1628,6.1628,6.1617,6.16175,14000000.0
2006-03-22 00:22:00,6.1623,6.16387,6.16225,6.16361,13000000.0
2006-03-22 00:23:00,6.16396,6.16418,6.16392,6.1641,13000000.0
2006-03-22 00:24:00,6.16283,6.16354,6.16214,6.16246,9000000.0
2006-03-22 00:25:00,6.16338,6.16362,6.16153,6.16305,13000000.0
2006-03-22 00:26:00,6.16247,6.16251,6.16116,6.16116,14000000.0
2006-03-22 00:27:00,6.16215,6.16215,6.16064,6.16164,15000000.0
2006-03-22 00:28:00,6.1607,6.16182,6.16034,6.16112,7000000.0
2006-03-22 00:29:00,6.16078,6.16244,6.16054,6.16167,17000000.0
2006-03-22 00:30:00,6.16151,6.16151,6.16067,6.16082,9000000.0
2006-03-22 00:31:00,6.1611,6.16215,6.1611,6.16195,13000000.0
2006-03-22 00:32:00,6.16187,6.1632,6.16087,6.1632,8000000.0
2006-03-22 00:33:00,6.16336,6.16361,6.16148,6.16239,19000000.0
2006-03-22 00:34:00,6.16216,6.16278,6.16144,6.16162,15000000.0
2006-03-22 00:35:00,6.16243,6.16243,6.16085,6.16185,12000000.0
2006-03-22 00:36:00,6.1615,6.16183,6.1604,6.16183,15000000.0
2006-03-22 00:37:00,6.16197,6.1626,6.16161,6.16197,15000000.0
2006-03-22 00:38:00,6.16125,6.1628,6.16059,6.1628,18000000.0
2006-03-22 00:39:00,6.16287,6.16287,6.16051,6.16051,20000000.0
2006-03-22 00:40:00,6.16159,6.16159,6.1607,6.1607,10000000.0
2006-03-22 00:41:00,6.16093,6.16245,6.16091,6.16245,9000000.0
2006-03-22 00:42:00,6.16295,6.16339,6.16252,6.16323,16000000.0
2006-03-22 00:43:00,6.16329,6.16346,6.16323,6.16325,16000000.0
2006-03-22 00:44:00,6.16347,6.16403,6.16334,6.16356,10000000.0
2006-03-22 00:45:00,6.16346,6.16393,6.16205,6.16325,16000000.0
2006-03-22 00:46:00,6.1629,6.1629,6.16152,6.16152,12000000.0
2006-03-22 00:47:00,6.16222,6.16354,6.16192,6.16354,8000000.0
2006-03-22 00:48:00,6.164,6.164,6.16241,6.16296,16000000.0
2006-03-22 00:49:00,6.16262,6.16304,6.16216,6.1623,11000000.0
2006-03-22 00:50:00,6.16234,6.16304,6.16222,6.16277,9000000.0
2006-03-22 00:51:00,6.16356,6.16426,6.16257,6.16257,9000000.0
2006-03-22 00:52:00,6.16287,6.1639,6.16212,6.1632,18000000.0
2006-03-22 00:53:00,6.16367,6.16367,6.16275,6.16316,12000000.0
2006-03-22 00:54:00,6.16312,6.16312,6.16208,6.16309,12000000.0
2006-03-22 00:55:00,6.16263,6.16369,6.16229,6.16288,11000000.0
2006-03-22 00:56:00,6.16022,6.16159,6.15667,6.15915,14000000.0
2006-03-22 00:57:00,6.15797,6.15875,6.15593,6.15593,15000000.0
2006-03-22 00:58:00,6.15578,6.15791,6.15551,6.15555,9000000.0
2006-03-22 00:59:00,6.15623,6.15671,6.15406,6.1542,17000000.0
2006-03-22 01:00:00,6.15461,6.15636,6.15426,6.15426,12000000.0
2006-03-22 01:01:00,6.15607,6.15706,6.15515,6.15706,15000000.0
2006-03-22 01:02:00,6.15653,6.15677,6.15605,6.15656,10000000.0
2006-03-22 01:03:00,6.15627,6.15702,6.15561,6.15585,13000000.0
2006-03-22 01:04:00,6.15623,6.15623,6.15371,6.15504,13000000.0
2006-03-22 01:05:00,6.15532,6.15541,6.15349,6.15525,13000000.0
2006-03-22 01:06:00,6.15521,6.15521,6.15324,6.1547,12000000.0
2006-03-22 01:07:00,6.15544,6.15544,6.15327,6.15398,13000000.0
2006-03-22 01:08:00,6.15402,6.15517,6.154,6.15517,15000000.0
2006-03-22 01:09:00,6.1556,6.15633,6.15414,6.15627,17000000.0
2006-03-22 01:10:00,6.15623,6.15656,6.15591,6.15595,10000000.0
2006-03-22 01:11:00,6.15623,6.15702,6.15595,6.15672,11000000.0
2006-03-22 01:12:00,6.15591,6.15727,6.15579,6.15636,10000000.0
2006-03-22 01:13:00,6.15614,6.15648,6.15526,6.15588,11000000.0
2006-03-22 01:14:00,6.15536,6.15579,6.15419,6.15516,13000000.0
2006-03-22 01:15:00,6.15478,6.15492,6.15437,6.15464,9000000.0
2006-03-22 01:16:00,6.154,6.15451,6.15323,6.15351,12000000.0
2006-03-22 01:17:00,6.15516,6.15516,6.15335,6.15335,11000000.0
2006-03-22 01:18:00,6.15387,6.15591,6.15365,6.15365,12000000.0
2006-03-22 01:19:00,6.15437,6.15579,6.15437,6.1551,19000000.0
2006-03-22 01:20:00,6.15551,6.15589,6.15469,6.15486,11000000.0
2006-03-22 01:21:00,6.15463,6.15675,6.15463,6.15675,12000000.0
2006-03-22 01:22:00,6.15766,6.1581,6.15691,6.1581,9000000.0
2006-03-22 01:23:00,6.15894,6.1591,6.15728,6.15829,13000000.0
2006-03-22 01:24:00,6.15864,6.1591,6.15798,6.15811,14000000.0
2006-03-22 01:25:00,6.15822,6.15872,6.15769,6.15785,11000000.0
2006-03-22 01:26:00,6.15755,6.15885,6.15755,6.15836,10000000.0
2006-03-22 01:27:00,6.15782,6.15852,6.15725,6.15761,17000000.0
2006-03-22 01:28:00,6.15749,6.15936,6.15749,6.15872,13000000.0
2006-03-22 01:29:00,6.15842,6.15854,6.15791,6.15847,19000000.0
2006-03-22 01:30:00,6.15889,6.16004,6.15889,6.15964,15000000.0
2006-03-22 01:31:00,6.1581,6.15934,6.15773,6.15786,15000000.0
2006-03-22 01:32:00,6.15781,6.15871,6.15769,6.15769,12000000.0
2006-03-22 01:33:00,6.15699,6.15794,6.15672,6.15735,8000000.0
2006-03-22 01:34:00,6.1572,6.1572,6.15426,6.15476,18000000.0
2006-03-22 01:35:00,6.15423,6.15543,6.15311,6.15505,12000000.0
2006-03-22 01:36:00,6.15412,6.1545,6.15298,6.15298,16000000.0
2006-03-22 01:37:00,6.15403,6.15431,6.15266,6.15307,15000000.0
2006-03-22 01:38:00,6.15402,6.15456,6.15273,6.15375,18000000.0
2006-03-22 01:39:00,6.1533,6.15455,6.15302,6.15435,10000000.0
2006-03-22 01:40:00,6.1545,6.15487,6.15387,6.15392,11000000.0
2006-03-22 01:41:00,6.15372,6.15435,6.15327,6.15384,16000000.0
2006-03-22 01:42:00,6.15411,6.15545,6.15315,6.15384,14000000.0
2006-03-22 01:43:00,6.15408,6.15461,6.15319,6.15456,16000000.0
2006-03-22 01:44:00,6.15492,6.15501,6.15359,6.1544,15000000.0
2006-03-22 01:45:00,6.1547,6.15473,6.15317,6.15317,16000000.0
2006-03-22 01:46:00,6.15274,6.15502,6.15274,6.15425,9000000.0
2006-03-22 01:47:00,6.15394,6.15394,6.1525,6.15371,17000000.0
2006-03-22 01:48:00,6.15406,6.15463,6.15266,6.15303,16000000.0
2006-03-22 01:49:00,6.15343,6.15481,6.15326,6.15326,10000000.0
2006-03-22 01:50:00,6.15304,6.15395,6.15304,6.15334,11000000.0
2006-03-22 01:51:00,6.15321,6.15391,6.15299,6.15302,12000000.0
2006-03-22 01:52:00,6.15332,6.15466,6.15305,6.15377,12000000.0
2006-03-22 01:53:00,6.15402,6.15647,6.15402,6.15628,18000000.0
2006-03-22 01:54:00,6.15596,6.1577,6.15587,6.15644,14000000.0
2006-03-22 01:55:00,6.15549,6.15738,6.15549,6.15715,18000000.0
2006-03-22 01:56:00,6.15782,6.15786,6.15646,6.15717,8000000.0
2006-03-22 01:57:00,6.15724,6.15724,6.15575,6.15649,13000000.0
2006-03-22 01:58:00,6.15774,6.15836,6.15683,6.15836,11000000.0
2006-03-22 01:59:00,6.15784,6.15793,6.1569,6.15736,11000000.0
2006-03-22 02:00:00,6.15711,6.15739,6.15574,6.15574,16000000.0
2006-03-22 02:01:00,6.15617,6.1575,6.15617,6.15671,21000000.0
2006-03-22 02:02:00,6.157,6.15842,6.15693,6.15806,10000000.0
2006-03-22 02:03:00,6.15823,6.15929,6.1578,6.15929,8000000.0
2006-03-22 02:04:00,6.15874,6.15874,6.15731,6.15865,14000000.0
2006-03-22 02:05:00,6.15897,6.15972,6.15795,6.15808,14000000.0
2006-03-22 02:06:00,6.15757,6.15826,6.15692,6.15819,15000000.0
2006-03-22 02:07:00,6.15873,6.15873,6.15731,6.15805,10000000.0
2006-03-22 02:08:00,6.15796,6.15893,6.15708,6.15708,16000000.0
2006-03-22 02:09:00,6.15739,6.15876,6.15739,6.15792,18000000.0
2006-03-22 02:10:00,6.15765,6.15942,6.15765,6.15869,16000000.0
2006-03-22 02:11:00,6.15931,6.16127,6.15894,6.16083,14000000.0
2006-03-22 02:12:00,6.16145,6.16145,6.15948,6.15948,10000000.0
2006-03-22 02:13:00,6.16,6.16093,6.1596,6.1598,15000000.0
2006-03-22 02:14:00,6.15958,6.1605,6.15931,6.15931,19000000.0
2006-03-22 02:15:00,6.15951,6.16006,6.15918,6.1592,12000000.0
2006-03-22 02:16:00,6.15921,6.16022,6.15855,6.15855,18000000.0
2006-03-22 02:17:00,6.15979,6.16011,6.15865,6.16,14000000.0
2006-03-22 02:18:00,6.15939,6.16093,6.15939,6.16072,12000000.0
2006-03-22 02:19:00,6.16094,6.16108,6.15968,6.15984,14000000.0
2006-03-22 02:20:00,6.1611,6.1615,6.16021,6.16116,13000000.0
2006-03-22 02:21:00,6.16167,6.16176,6.1607,6.16105,15000000.0
2006-03-22 02:22:00,6.16137,6.16248,6.1609,6.1609,13000000.0
2006-03-22 02:23:00,6.16145,6.16263,6.16088,6.16242,16000000.0
2006-03-22 02:24:00,6.16269,6.16293,6.16098,6.16197,17000000.0
2006-03-22 02:25:00,6.16284,6.16284,6.16108,6.16134,10000000.0
2006-03-22 02:26:00,6.16145,6.16285,6.16145,6.1627,13000000.0
2006-03-22 02:27:00,6.16363,6.16363,6.16155,6.16155,7000000.0
2006-03-22 02:28:00,6.16155,6.16253,6.16103,6.16103,9000000.0
2006-03-22 02:29:00,6.1621,6.1621,6.15945,6.16,20000000.0
2006-03-22 02:30:00,6.15985,6.16161,6.15985,6.16103,11000000.0
2006-03-22 02:31:00,6.16093,6.16189,6.16079,6.16079,9000000.0
2006-03-22 02:32:00,6.16076,6.16186,6.16076,6.16097,13000000.0
2006-03-22 02:33:00,6.16071,6.16274,6.16071,6.16196,14000000.0
2006-03-22 02:34:00,6.16204,6.16316,6.16204,6.16249,17000000.0
2006-03-22 02:35:00,6.16212,6.16251,6.16094,6.16094,15000000.0
2006-03-22 02:36:00,6.16233,6.16233,6.1609,6.1609,14000000.0
2006-03-22 02:37:00,6.16057,6.16067,6.16041,6.16055,13000000.0
2006-03-22 02:38:00,6.16106,6.16196,6.16102,6.16196,14000000.0
2006-03-22 02:39:00,6.16224,6.16229,6.16135,6.16219,15000000.0
2006-03-22 02:40:00,6.1621,6.16212,6.16069,6.16145,12000000.0
2006-03-22 02:41:00,6.16127,6.16142,6.16112,6.16142,13000000.0
2006-03-22 02:42:00,6.1616,6.1627,6.16156,6.1627,16000000.0
2006-03-22 02:43:00,6.16258,6.16279,6.16243,6.16253,18000000.0
2006-03-22 02:44:00,6.16257,6.16257,6.16047,6.16047,10000000.0
2006-03-22 02:45:00,6.16203,6.1624,6.16069,6.16195,14000000.0
2006-03-22 02:46:00,6.1617,6.16253,6.16125,6.16195,18000000.0
2006-03-22 02:47:00,6.16223,6.16268,6.16043,6.16141,17000000.0
2006-03-22 02:48:00,6.16075,6.16103,6.1601,6.16054,7000000.0
2006-03-22 02:49:00,6.16067,6.16243,6.15995,6.16124,13000000.0
2006-03-22 02:50:00,6.1614,6.16266,6.16075,6.16266,14000000.0
2006-03-22 02:51:00,6.16238,6.16238,6.1611,6.16176,15000000.0
2006-03-22 02:52:00,6.16204,6.16296,6.16112,6.16112,15000000.0
2006-03-22 02:53:00,6.16113,6.16212,6.16092,6.16144,9000000.0
2006-03-22 02:54:00,6.16204,6.16266,6.16087,6.16266,13000000.0
2006-03-22 02:55:00,6.16231,6.16258,6.16161,6.16163,11000000.0
2006-03-22 02:56:00,6.16297,6.16441,6.16212,6.16364,18000000.0
2006-03-22 02:57:00,6.16375,6.16412,6.16232,6.16315,13000000.0
2006-03-22 02:58:00,6.16297,6.16323,6.16237,6.16305,9000000.0
2006-03-22 02:59:00,6.16326,6.16459,6.16246,6.16459,14000000.0
2006-03-22 03:00:00,6.16414,6.16428,6.16323,6.164,11000000.0
2006-03-22 03:01:00,6.16416,6.16463,6.16342,6.16457,11000000.0
2006-03-22 03:02:00,6.16434,6.16456,6.16282,6.16282,11000000.0
2006-03-22 03:03:00,6.16338,6.16457,6.1629,6.16407,23000000.0
2006-03-22 03:04:00,6.16409,6.16523,6.1638,6.16406,11000000.0
2006-03-22 03:05:00,6.16442,6.16623,6.1642,6.16618,17000000.0
2006-03-22 03:06:00,6.16581,6.16614,6.16524,6.16525,9000000.0
2006-03-22 03:07:00,6.16564,6.16599,6.16429,6.16562,15000000.0
2006-03-22 03:08:00,6.16562,6.16609,6.16452,6.16609,12000000.0
2006-03-22 03:09:00,6.16596,6.16705,6.16534,6.16635,15000000.0
2006-03-22 03:10:00,6.16511,6.16725,6.16493,6.16725,19000000.0
2006-03-22 03:11:00,6.16785,6.16785,6.16584,6.16584,15000000.0
2006-03-22 03:12:00,6.16567,6.16726,6.16544,6.1664,18000000.0
2006-03-22 03:13:00,6.16634,6.16706,6.16551,6.16596,18000000.0
2006-03-22 03:14:00,6.16573,6.16579,6.16503,6.16517,10000000.0
2006-03-22 03:15:00,6.16485,6.16601,6.16485,6.16601,7000000.0
2006-03-22 03:16:00,6.16641,6.16641,6.16503,6.16503,8000000.0
2006-03-22 03:17:00,6.16513,6.16634,6.16513,6.1661,10000000.0
2006-03-22 03:18:00,6.16591,6.16698,6.16589,6.16694,15000000.0
2006-03-22 03:19:00,6.16647,6.16647,6.16494,6.16542,10000000.0
2006-03-22 03:20:00,6.16459,6.16525,6.16326,6.16493,16000000.0
2006-03-22 03:21:00,6.16464,6.16464,6.16373,6.16419,11000000.0
2006-03-22 03:22:00,6.16392,6.16446,6.16323,6.16446,10000000.0
2006-03-22 03:23:00,6.16473,6.16486,6.16301,6.16366,12000000.0
2006-03-22 03:24:00,6.1644,6.16459,6.1634,6.16388,13000000.0
2006-03-22 03:25:00,6.16399,6.16438,6.16331,6.16341,11000000.0
2006-03-22 03:26:00,6.16379,6.1655,6.16379,6.16437,13000000.0
2006-03-22 03:27:00,6.16461,6.16497,6.16351,6.16431,14000000.0
2006-03-22 03:28:00,6.16454,6.16487,6.16368,6.16368,18000000.0
2006-03-22 03:29:00,6.1635,6.1635,6.1632,6.16331,15000000.0
2006-03-22 03:30:00,6.16512,6.16519,6.1643,6.1643,10000000.0
2006-03-22 03:31:00,6.16498,6.16565,6.16445,6.16565,13000000.0
2006-03-22 03:32:00,6.16563,6.16602,6.16462,6.16558,16000000.0
2006-03-22 03:33:00,6.16406,6.16708,6.16406,6.16667,13000000.0
2006-03-22 03:34:00,6.16697,6.16697,6.16559,6.16561,16000000.0
2006-03-22 03:35:00,6.16606,6.16672,6.16554,6.16622,10000000.0
2006-03-22 03:36:00,6.16475,6.16627,6.16475,6.16627,11000000.0
2006-03-22 03:37:00,6.165,6.16558,6.165,6.1655,13000000.0
2006-03-22 03:38:00,6.16573,6.16592,6.16473,6.16483,13000000.0
2006-03-22 03:39:00,6.16493,6.1652,6.16347,6.16389,13000000.0
2006-03-22 03:40:00,6.16338,6.16445,6.16272,6.16314,12000000.0
2006-03-22 03:41:00,6.16319,6.16376,6.16235,6.16376,16000000.0
2006-03-22 03:42:00,6.16365,6.16409,6.16274,6.16305,21000000.0
2006-03-22 03:43:00,6.16275,6.16389,6.16241,6.16241,18000000.0
2006-03-22 03:44:00,6.16218,6.16496,6.16218,6.16496,15000000.0
2006-03-22 03:45:00,6.16417,6.16444,6.16358,6.1639,9000000.0
2006-03-22 03:46:00,6.16415,6.16574,6.16415,6.16574,8000000.0
2006-03-22 03:47:00,6.16536,6.16536,6.16401,6.16447,11000000.0
2006-03-22 03:48:00,6.16478,6.16513,6.16412,6.16485,9000000.0
2006-03-22 03:49:00,6.16463,6.16529,6.16367,6.16529,16000000.0
2006-03-22 03:50:00,6.16472,6.16517,6.16356,6.16517,19000000.0
2006-03-22 03:51:00,6.16566,6.1658,6.16562,6.16573,9000000.0
2006-03-22 03:52:00,6.16583,6.16586,6.16554,6.16585,19000000.0
2006-03-22 03:53:00,6.16594,6.16602,6.1657,6.16571,10000000.0
2006-03-22 03:54:00,6.16533,6.16537,6.16385,6.16422,17000000.0
2006-03-22 03:55:00,6.1644,6.16457,6.16427,6.16427,16000000.0
2006-03-22 03:56:00,6.16411,6.1646,6.16356,6.16356,7000000.0
2006-03-22 03:57:00,6.1631,6.16336,6.16273,6.16273,11000000.0
2006-03-22 03:58:00,6.1629,6.16397,6.1629,6.16298,12000000.0
2006-03-22 03:59:00,6.16344,6.16448,6.16296,6.16355,17000000.0
2006-03-22 04:00:00,6.16295,6.16317,6.16292,6.16308,12000000.0
2006-03-22 04:01:00,6.16308,6.16405,6.16308,6.16345,16000000.0
2006-03-22 04:02:00,6.16337,6.1655,6.16337,6.16444,14000000.0
2006-03-22 04:03:00,6.1647,6.16493,6.16334,6.16434,12000000.0
2006-03-22 04:04:00,6.16458,6.16491,6.16383,6.16488,16000000.0
2006-03-22 04:05:00,6.16462,6.16527,6.16364,6.16476,13000000.0
2006-03-22 04:06:00,6.16449,6.16476,6.16318,6.16318,16000000.0
2006-03-22 04:07:00,6.16317,6.16329,6.16301,6.16305,13000000.0
2006-03-22 04:08:00,6.16323,6.16327,6.163,6.16324,14000000.0
2006-03-22 04:09:00,6.16327,6.16332,6.1631,6.16325,10000000.0
2006-03-22 04:10:00,6.16324,6.16423,6.16324,6.1635,12000000.0
2006-03-22 04:11:00,6.16373,6.16537,6.16373,6.16461,14000000.0
2006-03-22 04:12:00,6.16397,6.16487,6.16352,6.1638,19000000.0
2006-03-22 04:13:00,6.16388,6.16416,6.16326,6.16326,20000000.0
2006-03-22 04:14:00,6.16325,6.16331,6.16302,6.16325,12000000.0
2006-03-22 04:15:00,6.16316,6.16459,6.16309,6.16449,8000000.0
2006-03-22 04:16:00,6.16319,6.16426,6.16319,6.16412,13000000.0
2006-03-22 04:17:00,6.1646,6.16549,6.16427,6.1646,15000000.0
2006-03-22 04:18:00,6.16407,6.16506,6.16358,6.16492,9000000.0
2006-03-22 04:19:00,6.16531,6.16531,6.1638,6.16416,12000000.0
2006-03-22 04:20:00,6.16381,6.16466,6.16369,6.16369,9000000.0
2006-03-22 04:21:00,6.16405,6.16563,6.16405,6.16526,17000000.0
2006-03-22 04:22:00,6.16567,6.16599,6.16455,6.16488,14000000.0
2006-03-22 04:23:00,6.16506,6.16622,6.16497,6.16573,10000000.0
2006-03-22 04:24:00,6.16581,6.16636,6.16537,6.16614,12000000.0
2006-03-22 04:25:00,6.16604,6.16646,6.1648,6.1648,10000000.0
2006-03-22 04:26:00,6.16474,6.16539,6.1641,6.16419,7000000.0
2006-03-22 04:27:00,6.16526,6.16604,6.16435,6.16521,15000000.0
2006-03-22 04:28:00,6.16527,6.16583,6.16465,6.16547,7000000.0
2006-03-22 04:29:00,6.16558,6.1665,6.16529,6.16639,14000000.0
2006-03-22 04:30:00,6.16655,6.16709,6.16603,6.16632,11000000.0
2006-03-22 04:31:00,6.16663,6.16746,6.16643,6.16643,15000000.0
2006-03-22 04:32:00,6.16668,6.16735,6.16596,6.16602,17000000.0
2006-03-22 04:33:00,6.16583,6.16726,6.16553,6.16688,14000000.0
2006-03-22 04:34:00,6.16674,6.16761,6.16606,6.16704,9000000.0
2006-03-22 04:35:00,6.16669,6.16707,6.16527,6.16527,12000000.0
2006-03-22 04:36:00,6.16596,6.16706,6.16515,6.16515,12000000.0
2006-03-22 04:37:00,6.16468,6.16489,6.16453,6.16453,12000000.0
2006-03-22 04:38:00,6.1646,6.16484,6.16456,6.16457,11000000.0
2006-03-22 04:39:00,6.16476,6.16482,6.16456,6.16457,17000000.0
2006-03-22 04:40:00,6.1647,6.16586,6.16458,6.1648,9000000.0
2006-03-22 04:41:00,6.16483,6.16599,6.16472,6.16595,10000000.0
2006-03-22 04:42:00,6.16588,6.16588,6.16375,6.16465,8000000.0
2006-03-22 04:43:00,6.16414,6.1644,6.16413,6.16428,18000000.0
2006-03-22 04:44:00,6.1642,6.16559,6.1642,6.16559,9000000.0
2006-03-22 04:45:00,6.16577,6.16577,6.16404,6.16429,9000000.0
2006-03-22 04:46:00,6.1645,6.16529,6.16368,6.16498,16000000.0
2006-03-22 04:47:00,6.16469,6.16469,6.16339,6.16339,12000000.0
2006-03-22 04:48:00,6.16369,6.16471,6.16369,6.16448,10000000.0
2006-03-22 04:49:00,6.16409,6.16553,6.16402,6.16432,16000000.0
2006-03-22 04:50:00,6.16405,6.1641,6.16301,6.16311,16000000.0
2006-03-22 04:51:00,6.1632,6.16442,6.16276,6.16276,20000000.0
2006-03-22 04:52:00,6.16301,6.16498,6.16288,6.16398,13000000.0
2006-03-22 04:53:00,6.16418,6.16471,6.16307,6.16307,11000000.0
2006-03-22 04:54:00,6.16294,6.16378,6.16278,6.163,11000000.0
2006-03-22 04:55:00,6.16328,6.16495,6.16307,6.16374,12000000.0
2006-03-22 04:56:00,6.16401,6.16401,6.16259,6.16261,16000000.0
2006-03-22 04:57:00,6.16338,6.16415,6.16338,6.16415,7000000.0
2006-03-22 04:58:00,6.16374,6.16412,6.16309,6.16365,13000000.0
2006-03-22 04:59:00,6.16366,6.16468,6.16366,6.16388,17000000.0
2006-03-22 05:00:00,6.16384,6.16455,6.16325,6.16325,10000000.0
2006-03-22 05:01:00,6.1633,6.16459,6.16298,6.16409,13000000.0
2006-03-22 05:02:00,6.16422,6.16463,6.16287,6.16287,18000000.0
2006-03-22 05:03:00,6.16283,6.16458,6.16283,6.16376,9000000.0
2006-03-22 05:04:00,6.16383,6.16398,6.16368,6.16368,12000000.0
2006-03-22 05:05:00,6.16421,6.16504,6.16421,6.16431,10000000.0
2006-03-22 05:06:00,6.164,6.16472,6.16308,6.16308,20000000.0
2006-03-22 05:07:00,6.16392,6.16406,6.16377,6.16391,10000000.0
2006-03-22 05:08:00,6.16377,6.16398,6.16377,6.16396,17000000.0
2006-03-22 05:09:00,6.16377,6.1645,6.16311,6.16388,15000000.0
2006-03-22 05:10:00,6.16375,6.16388,6.16362,6.16378,10000000.0
2006-03-22 05:11:00,6.16383,6.16499,6.16321,6.16402,16000000.0
2006-03-22 05:12:00,6.16475,6.16519,6.16295,6.16295,7000000.0
2006-03-22 05:13:00,6.16274,6.16347,6.16216,6.16216,12000000.0
2006-03-22 05:14:00,6.1618,6.16309,6.1618,6.16276,14000000.0
2006-03-22 05:15:00,6.16274,6.16322,6.16207,6.16267,16000000.0
2006-03-22 05:16:00,6.16267,6.16292,6.16263,6.1628,15000000.0
2006-03-22 05:17:00,6.16281,6.16294,6.1625,6.16281,10000000.0
2006-03-22 05:18:00,6.1623,6.16258,6.16171,6.16258,13000000.0
2006-03-22 05:19:00,6.16315,6.16386,6.1631,6.1631,13000000.0
2006-03-22 05:20:00,6.16298,6.16389,6.16213,6.1627,20000000.0
2006-03-22 05:21:00,6.16276,6.1629,6.16266,6.16285,9000000.0
2006-03-22 05:22:00,6.16269,6.16335,6.16188,6.16193,17000000.0
2006-03-22 05:23:00,6.16234,6.16379,6.1623,6.16345,14000000.0
2006-03-22 05:24:00,6.16215,6.16215,6.16187,6.16207,19000000.0
2006-03-22 05:25:00,6.16195,6.16219,6.16193,6.16208,13000000.0
2006-03-22 05:26:00,6.16211,6.16368,6.16206,6.16206,13000000.0
2006-03-22 05:27:00,6.16221,6.16325,6.16208,6.16208,13000000.0
2006-03-22 05:28:00,6.16256,6.16347,6.16255,6.16255,10000000.0
2006-03-22 05:29:00,6.1629,6.16375,6.16252,6.16252,17000000.0
2006-03-22 05:30:00,6.16284,6.16418,6.16284,6.16298,21000000.0
2006-03-22 05:31:00,6.16332,6.16348,6.16268,6.16301,13000000.0
2006-03-22 05:32:00,6.16411,6.16414,6.16325,6.16396,16000000.0
2006-03-22 05:33:00,6.16373,6.1644,6.16326,6.16366,13000000.0
2006-03-22 05:34:00,6.16464,6.16464,6.16294,6.16375,13000000.0
2006-03-22 05:35:00,6.16393,6.16521,6.1629,6.1629,14000000.0
2006-03-22 05:36:00,6.16303,6.1654,6.16272,6.16463,18000000.0
2006-03-22 05:37:00,6.16517,6.16819,6.16481,6.16623,12000000.0
2006-03-22 05:38:00,6.16653,6.17089,6.16653,6.16877,13000000.0
2006-03-22 05:39:00,6.16971,6.16971,6.16735,6.16875,21000000.0
2006-03-22 05:40:00,6.16806,6.16954,6.16717,6.16823,14000000.0
2006-03-22 05:41:00,6.16783,6.16917,6.16661,6.16804,13000000.0
2006-03-22 05:42:00,6.1667,6.16873,6.16639,6.16873,8000000.0
2006-03-22 05:43:00,6.16869,6.16934,6.16775,6.16893,13000000.0
2006-03-22 05:44:00,6.16853,6.16948,6.16823,6.16823,13000000.0
2006-03-22 05:45:00,6.1681,6.16936,6.16781,6.16806,24000000.0
2006-03-22 05:46:00,6.1679,6.16831,6.16724,6.16829,14000000.0
2006-03-22 05:47:00,6.16818,6.16873,6.16726,6.1682,11000000.0
2006-03-22 05:48:00,6.16827,6.16912,6.16778,6.16778,18000000.0
2006-03-22 05:49:00,6.16717,6.16737,6.16712,6.16716,10000000.0
2006-03-22 05:50:00,6.16768,6.16902,6.16733,6.16902,10000000.0
2006-03-22 05:51:00,6.16968,6.17003,6.16906,6.16906,11000000.0
2006-03-22 05:52:00,6.16913,6.17127,6.16913,6.17105,19000000.0
2006-03-22 05:53:00,6.1711,6.1711,6.16879,6.16914,15000000.0
2006-03-22 05:54:00,6.16778,6.16861,6.16705,6.168,7000000.0
2006-03-22 05:55:00,6.16746,6.16763,6.16673,6.16687,12000000.0
2006-03-22 05:56:00,6.16739,6.16946,6.16739,6.16885,16000000.0
2006-03-22 05:57:00,6.16796,6.16884,6.16796,6.16809,11000000.0
2006-03-22 05:58:00,6.16808,6.1688,6.16738,6.16829,22000000.0
2006-03-22 05:59:00,6.16815,6.16839,6.16743,6.16811,9000000.0
2006-03-22 06:00:00,6.16823,6.16888,6.16649,6.16719,17000000.0
2006-03-22 06:01:00,6.16753,6.16753,6.16543,6.166,18000000.0
2006-03-22 06:02:00,6.16605,6.1665,6.16501,6.1665,18000000.0
2006-03-22 06:03:00,6.16519,6.16636,6.16467,6.16636,16000000.0
2006-03-22 06:04:00,6.16616,6.1665,6.16487,6.16495,8000000.0
2006-03-22 06:05:00,6.16546,6.16643,6.16496,6.16551,10000000.0
2006-03-22 06:06:00,6.16549,6.16608,6.16487,6.16545,27000000.0
2006-03-22 06:07:00,6.16488,6.16622,6.16488,6.16622,17000000.0
2006-03-22 06:08:00,6.16602,6.16754,6.16566,6.16616,14000000.0
2006-03-22 06:09:00,6.16735,6.1684,6.16692,6.1684,13000000.0
2006-03-22 06:10:00,6.16725,6.16902,6.16725,6.16779,14000000.0
2006-03-22 06:11:00,6.16768,6.16768,6.16659,6.16721,16000000.0
2006-03-22 06:12:00,6.16772,6.16899,6.1677,6.16899,17000000.0
2006-03-22 06:13:00,6.16825,6.16897,6.16802,6.16892,14000000.0
2006-03-22 06:14:00,6.16816,6.1688,6.16634,6.16719,12000000.0
2006-03-22 06:15:00,6.16639,6.1682,6.1661,6.1682,13000000.0
2006-03-22 06:16:00,6.16848,6.16912,6.16757,6.16802,14000000.0
2006-03-22 06:17:00,6.16915,6.1693,6.16777,6.16892,11000000.0
2006-03-22 06:18:00,6.16917,6.16917,6.16731,6.16859,12000000.0
2006-03-22 06:19:00,6.16842,6.16887,6.16716,6.16842,19000000.0
2006-03-22 06:20:00,6.16823,6.16844,6.16664,6.1673,11000000.0
2006-03-22 06:21:00,6.1674,6.16784,6.16646,6.16646,9000000.0
2006-03-22 06:22:00,6.16795,6.16812,6.16626,6.16754,22000000.0
2006-03-22 06:23:00,6.16748,6.16762,6.16616,6.16758,18000000.0
2006-03-22 06:24:00,6.16767,6.16964,6.16721,6.16958,8000000.0
2006-03-22 06:25:00,6.16855,6.16879,6.16779,6.16869,9000000.0
2006-03-22 06:26:00,6.16865,6.16942,6.16748,6.16942,13000000.0
2006-03-22 06:27:00,6.16973,6.17118,6.16955,6.17091,15000000.0
2006-03-22 06:28:00,6.17126,6.17126,6.16886,6.17055,18000000.0
2006-03-22 06:29:00,6.17021,6.17074,6.16903,6.17074,16000000.0
2006-03-22 06:30:00,6.17084,6.17099,6.16961,6.1706,10000000.0
2006-03-22 06:31:00,6.1714,6.17391,6.1714,6.17313,13000000.0
2006-03-22 06:32:00,6.17265,6.17303,6.17173,6.17191,10000000.0
2006-03-22 06:33:00,6.17178,6.17258,6.17119,6.17119,10000000.0
2006-03-22 06:34:00,6.16978,6.17082,6.16889,6.16993,15000000.0
2006-03-22 06:35:00,6.1689,6.16953,6.16816,6.16953,13000000.0
2006-03-22 06:36:00,6.16863,6.16863,6.16646,6.16687,23000000.0
2006-03-22 06:37:00,6.16738,6.16801,6.1668,6.16787,11000000.0
2006-03-22 06:38:00,6.16732,6.16787,6.16648,6.16735,17000000.0
2006-03-22 06:39:00,6.16714,6.16714,6.16615,6.16637,8000000.0
2006-03-22 06:40:00,6.16653,6.16687,6.16529,6.16529,15000000.0
2006-03-22 06:41:00,6.16537,6.16682,6.16537,6.16639,15000000.0
2006-03-22 06:42:00,6.16702,6.16711,6.16613,6.16707,16000000.0
2006-03-22 06:43:00,6.16693,6.16733,6.16604,6.16661,12000000.0
2006-03-22 06:44:00,6.16679,6.16692,6.16574,6.16638,13000000.0
2006-03-22 06:45:00,6.16524,6.16577,6.16376,6.16557,14000000.0
2006-03-22 06:46:00,6.16543,6.16581,6.16431,6.16469,12000000.0
2006-03-22 06:47:00,6.16607,6.16719,6.16553,6.16553,11000000.0
2006-03-22 06:48:00,6.16541,6.16686,6.16541,6.16675,15000000.0
2006-03-22 06:49:00,6.16539,6.16675,6.16539,6.16608,17000000.0
2006-03-22 06:50:00,6.16606,6.16656,6.1652,6.16577,13000000.0
2006-03-22 06:51:00,6.16583,6.16604,6.16537,6.16573,8000000.0
2006-03-22 06:52:00,6.16565,6.16618,6.16472,6.16527,14000000.0
2006-03-22 06:53:00,6.16535,6.16563,6.16305,6.16385,13000000.0
2006-03-22 06:54:00,6.16342,6.16504,6.16285,6.16504,8000000.0
2006-03-22 06:55:00,6.16533,6.16583,6.16453,6.16453,10000000.0
2006-03-22 06:56:00,6.1637,6.16561,6.1637,6.16468,11000000.0
2006-03-22 06:57:00,6.16548,6.16556,6.16443,6.16511,17000000.0
2006-03-22 06:58:00,6.16515,6.16639,6.16424,6.16501,12000000.0
2006-03-22 06:59:00,6.16389,6.16551,6.16354,6.16437,14000000.0
2006-03-22 07:00:00,6.16398,6.16457,6.1635,6.1645,11000000.0
2006-03-22 07:01:00,6.16358,6.16504,6.16358,6.16485,10000000.0
2006-03-22 07:02:00,6.16461,6.16591,6.1641,6.16534,14000000.0
2006-03-22 07:03:00,6.16498,6.1653,6.16408,6.16481,7000000.0
2006-03-22 07:04:00,6.16444,6.16582,6.1641,6.16582,16000000.0
2006-03-22 07:05:00,6.16556,6.16689,6.16495,6.1658,15000000.0
2006-03-22 07:06:00,6.16553,6.16631,6.1652,6.1652,16000000.0
2006-03-22 07:07:00,6.16499,6.16555,6.16399,6.16399,12000000.0
2006-03-22 07:08:00,6.16505,6.16505,6.16353,6.16411,8000000.0
2006-03-22 07:09:00,6.1644,6.16585,6.16425,6.16585,8000000.0
2006-03-22 07:10:00,6.16554,6.16555,6.16321,6.16458,16000000.0
2006-03-22 07:11:00,6.16378,6.16585,6.16378,6.16585,17000000.0
2006-03-22 07:12:00,6.16558,6.16571,6.16366,6.16366,20000000.0
2006-03-22 07:13:00,6.16338,6.16525,6.16338,6.16516,18000000.0
2006-03-22 07:14:00,6.16488,6.16507,6.16383,6.16383,11000000.0
2006-03-22 07:15:00,6.16339,6.16538,6.16339,6.16422,18000000.0
2006-03-22 07:16:00,6.16469,6.16581,6.16437,6.16451,18000000.0
2006-03-22 07:17:00,6.16409,6.16423,6.16396,6.16413,12000000.0
2006-03-22 07:18:00,6.16453,6.16573,6.16453,6.16492,18000000.0
2006-03-22 07:19:00,6.16479,6.16516,6.1635,6.16444,14000000.0
2006-03-22 07:20:00,6.16475,6.16487,6.16343,6.16457,18000000.0
2006-03-22 07:21:00,6.16479,6.16538,6.16311,6.16395,13000000.0
2006-03-22 07:22:00,6.16411,6.16467,6.16332,6.16382,14000000.0
2006-03-22 07:23:00,6.16416,6.16498,6.16392,6.1649,15000000.0
2006-03-22 07:24:00,6.16493,6.16509,6.16346,6.16346,16000000.0
2006-03-22 07:25:00,6.16352,6.16484,6.16352,6.16459,15000000.0
2006-03-22 07:26:00,6.1651,6.16586,6.1645,6.16536,13000000.0
2006-03-22 07:27:00,6.16619,6.16632,6.165,6.1653,12000000.0
2006-03-22 07:28:00,6.16432,6.16561,6.16406,6.16482,22000000.0
2006-03-22 07:29:00,6.16508,6.16559,6.16424,6.16527,16000000.0
2006-03-22 07:30:00,6.16507,6.1657,6.1648,6.1648,14000000.0
2006-03-22 07:31:00,6.16456,6.1659,6.1644,6.16559,13000000.0
2006-03-22 07:32:00,6.16581,6.16581,6.16463,6.16491,9000000.0
2006-03-22 07:33:00,6.16446,6.16635,6.16446,6.16635,7000000.0
2006-03-22 07:34:00,6.16598,6.16598,6.16501,6.16547,18000000.0
2006-03-22 07:35:00,6.16565,6.16666,6.16525,6.16633,9000000.0
2006-03-22 07:36:00,6.16623,6.16694,6.16502,6.16621,13000000.0
2006-03-22 07:37:00,6.16588,6.16669,6.16564,6.16669,11000000.0
2006-03-22 07:38:00,6.16667,6.16698,6.16581,6.16628,11000000.0
2006-03-22 07:39:00,6.16627,6.16628,6.16498,6.1655,19000000.0
2006-03-22 07:40:00,6.1653,6.1653,6.16439,6.16439,11000000.0
2006-03-22 07:41:00,6.16459,6.16565,6.16457,6.16504,7000000.0
2006-03-22 07:42:00,6.16603,6.16603,6.16431,6.16431,13000000.0
2006-03-22 07:43:00,6.16445,6.16592,6.16445,6.16501,14000000.0
2006-03-22 07:44:00,6.16633,6.16633,6.16453,6.16459,10000000.0
2006-03-22 07:45:00,6.16518,6.16652,6.16511,6.16589,8000000.0
2006-03-22 07:46:00,6.16531,6.16593,6.16481,6.16484,13000000.0
2006-03-22 07:47:00,6.16477,6.16585,6.16473,6.1657,15000000.0
2006-03-22 07:48:00,6.16588,6.16588,6.1645,6.16505,13000000.0
2006-03-22 07:49:00,6.16489,6.16577,6.16458,6.16472,10000000.0
2006-03-22 07:50:00,6.16479,6.16608,6.16466,6.16466,17000000.0
2006-03-22 07:51:00,6.16456,6.1652,6.16366,6.16519,16000000.0
2006-03-22 07:52:00,6.1658,6.16668,6.16472,6.16484,13000000.0
2006-03-22 07:53:00,6.16507,6.16622,6.16497,6.1658,10000000.0
2006-03-22 07:54:00,6.16552,6.16713,6.16545,6.16643,11000000.0
2006-03-22 07:55:00,6.16621,6.16744,6.16588,6.16648,12000000.0
2006-03-22 07:56:00,6.16729,6.16806,6.16682,6.16748,13000000.0
2006-03-22 07:57:00,6.16815,6.16881,6.16785,6.16872,8000000.0
2006-03-22 07:58:00,6.16955,6.16959,6.16653,6.16676,14000000.0
2006-03-22 07:59:00,6.16797,6.1683,6.16706,6.1683,15000000.0
2006-03-22 08:00:00,6.16917,6.16921,6.16701,6.16701,10000000.0
2006-03-22 08:01:00,6.16695,6.16783,6.16666,6.16757,13000000.0
2006-03-22 08:02:00,6.16697,6.16768,6.1663,6.1663,14000000.0
2006-03-22 08:03:00,6.16633,6.16823,6.16633,6.16823,12000000.0
2006-03-22 08:04:00,6.16773,6.16773,6.16646,6.16646,16000000.0
2006-03-22 08:05:00,6.16749,6.16778,6.16645,6.16729,14000000.0
2006-03-22 08:06:00,6.16757,6.16788,6.16627,6.16788,19000000.0
2006-03-22 08:07:00,6.16786,6.16786,6.16663,6.16663,19000000.0
2006-03-22 08:08:00,6.16706,6.16876,6.16706,6.16876,11000000.0
2006-03-22 08:09:00,6.16829,6.1688,6.1679,6.16845,10000000.0
2006-03-22 08:10:00,6.16778,6.16888,6.16708,6.16811,16000000.0
2006-03-22 08:11:00,6.1678,6.16832,6.16706,6.16706,9000000.0
2006-03-22 08:12:00,6.16736,6.16837,6.16718,6.16837,10000000.0
2006-03-22 08:13:00,6.16818,6.16828,6.16723,6.16759,11000000.0
2006-03-22 08:14:00,6.1687,6.16883,6.1686,6.16883,12000000.0
2006-03-22 08:15:00,6.16879,6.16889,6.16855,6.16889,15000000.0
2006-03-22 08:16:00,6.16869,6.16869,6.16722,6.16794,14000000.0
2006-03-22 08:17:00,6.16711,6.16838,6.16679,6.16838,10000000.0
2006-03-22 08:18:00,6.16825,6.16825,6.16655,6.16718,9000000.0
2006-03-22 08:19:00,6.16686,6.16744,6.16667,6.16734,11000000.0
2006-03-22 08:20:00,6.16675,6.16721,6.16608,6.16652,11000000.0
2006-03-22 08:21:00,6.16678,6.16732,6.16564,6.16716,20000000.0
2006-03-22 08:22:00,6.16661,6.16696,6.16521,6.1653,8000000.0
2006-03-22 08:23:00,6.16575,6.16648,6.16553,6.16564,12000000.0
2006-03-22 08:24:00,6.16553,6.16636,6.16547,6.16581,13000000.0
2006-03-22 08:25:00,6.1659,6.1662,6.16434,6.16545,12000000.0
2006-03-22 08:26:00,6.16428,6.16583,6.1641,6.16508,13000000.0
2006-03-22 08:27:00,6.16479,6.16618,6.16479,6.16544,11000000.0
2006-03-22 08:28:00,6.16577,6.16616,6.16477,6.16534,8000000.0
2006-03-22 08:29:00,6.16502,6.16543,6.16444,6.16484,12000000.0
2006-03-22 08:30:00,6.16508,6.16582,6.16477,6.16524,11000000.0
2006-03-22 08:31:00,6.16567,6.16586,6.16438,6.16547,10000000.0
2006-03-22 08:32:00,6.16533,6.16594,6.16441,6.16441,13000000.0
2006-03-22 08:33:00,6.16492,6.16653,6.16492,6.16635,11000000.0
2006-03-22 08:34:00,6.16641,6.16653,6.16494,6.166,17000000.0
2006-03-22 08:35:00,6.1656,6.16582,6.16483,6.16483,11000000.0
2006-03-22 08:36:00,6.16569,6.16646,6.16487,6.16487,10000000.0
2006-03-22 08:37:00,6.16538,6.16594,6.16487,6.16487,9000000.0
2006-03-22 08:38:00,6.16559,6.16606,6.16496,6.16555,18000000.0
2006-03-22 08:39:00,6.16667,6.1667,6.16505,6.16552,8000000.0
2006-03-22 08:40:00,6.1653,6.1653,6.16425,6.16498,7000000.0
2006-03-22 08:41:00,6.16537,6.16581,6.1645,6.16472,16000000.0
2006-03-22 08:42:00,6.16497,6.16612,6.16481,6.16481,14000000.0
2006-03-22 08:43:00,6.16491,6.16645,6.16456,6.16456,12000000.0
2006-03-22 08:44:00,6.16372,6.16463,6.16351,6.16392,9000000.0
2006-03-22 08:45:00,6.16373,6.16501,6.16371,6.16417,18000000.0
2006-03-22 08:46:00,6.16427,6.16463,6.16379,6.16462,14000000.0
2006-03-22 08:47:00,6.16491,6.16522,6.16374,6.16425,18000000.0
2006-03-22 08:48:00,6.16415,6.16547,6.16395,6.16395,12000000.0
2006-03-22 08:49:00,6.1634,6.16366,6.16335,6.1636,14000000.0
2006-03-22 08:50:00,6.16406,6.16533,6.1636,6.16475,16000000.0
2006-03-22 08:51:00,6.16534,6.166,6.16429,6.16429,21000000.0
2006-03-22 08:52:00,6.16374,6.16516,6.16374,6.16516,20000000.0
2006-03-22 08:53:00,6.16473,6.16535,6.16386,6.16535,7000000.0
2006-03-22 08:54:00,6.16512,6.16522,6.16371,6.16423,17000000.0
2006-03-22 08:55:00,6.16371,6.16505,6.16316,6.16505,12000000.0
2006-03-22 08:56:00,6.16493,6.16506,6.16351,6.16411,17000000.0
2006-03-22 08:57:00,6.16439,6.16577,6.16407,6.16577,16000000.0
2006-03-22 08:58:00,6.16571,6.16599,6.16442,6.16504,12000000.0
2006-03-22 08:59:00,6.1642,6.16529,6.16358,6.16508,13000000.0
2006-03-22 09:00:00,6.16531,6.16558,6.16412,6.16497,17000000.0
2006-03-22 09:01:00,6.16469,6.1649,6.16327,6.16433,13000000.0
2006-03-22 09:02:00,6.16447,6.16509,6.16402,6.16402,8000000.0
2006-03-22 09:03:00,6.16455,6.16574,6.16453,6.16457,16000000.0
2006-03-22 09:04:00,6.16519,6.16519,6.16419,6.16464,8000000.0
2006-03-22 09:05:00,6.16377,6.16426,6.16352,6.16395,11000000.0
2006-03-22 09:06:00,6.16403,6.1645,6.16269,6.16388,10000000.0
2006-03-22 09:07:00,6.1631,6.16445,6.1631,6.16345,10000000.0
2006-03-22 09:08:00,6.1635,6.16391,6.16227,6.16345,19000000.0
2006-03-22 09:09:00,6.16321,6.16447,6.16321,6.16447,16000000.0
2006-03-22 09:10:00,6.1654,6.16617,6.16356,6.16387,8000000.0
2006-03-22 09:11:00,6.16343,6.16409,6.16261,6.16301,11000000.0
2006-03-22 09:12:00,6.16303,6.16352,6.16206,6.16273,16000000.0
2006-03-22 09:13:00,6.16233,6.16248,6.1614,6.16198,15000000.0
2006-03-22 09:14:00,6.16146,6.1625,6.16031,6.16086,17000000.0
2006-03-22 09:15:00,6.16215,6.16233,6.16105,6.16233,12000000.0
2006-03-22 09:16:00,6.16229,6.16281,6.16104,6.16232,14000000.0
2006-03-22 09:17:00,6.16274,6.16379,6.16205,6.16259,14000000.0
2006-03-22 09:18:00,6.16101,6.16315,6.16101,6.16204,18000000.0
2006-03-22 09:19:00,6.16241,6.16275,6.16084,6.16182,14000000.0
2006-03-22 09:20:00,6.16193,6.16247,6.16076,6.16135,18000000.0
2006-03-22 09:21:00,6.16153,6.16153,6.15923,6.16014,17000000.0
2006-03-22 09:22:00,6.16038,6.16193,6.15973,6.16129,13000000.0
2006-03-22 09:23:00,6.16186,6.16287,6.16138,6.16252,12000000.0
2006-03-22 09:24:00,6.16319,6.1635,6.16197,6.16308,14000000.0
2006-03-22 09:25:00,6.16307,6.16422,6.16294,6.16357,9000000.0
2006-03-22 09:26:00,6.16336,6.16418,6.16278,6.16383,13000000.0
2006-03-22 09:27:00,6.16394,6.16394,6.16251,6.163,13000000.0
2006-03-22 09:28:00,6.16304,6.16393,6.16258,6.16328,19000000.0
2006-03-22 09:29:00,6.16375,6.16445,6.16371,6.16445,14000000.0
2006-03-22 09:30:00,6.16425,6.16446,6.16319,6.16386,15000000.0
2006-03-22 09:31:00,6.16355,6.1653,6.16353,6.16472,11000000.0
2006-03-22 09:32:00,6.1645,6.16516,6.16335,6.16516,16000000.0
2006-03-22 09:33:00,6.16468,6.1663,6.16468,6.1663,9000000.0
2006-03-22 09:34:00,6.16649,6.16703,6.16494,6.16627,18000000.0
2006-03-22 09:35:00,6.16472,6.1653,6.16384,6.1653,14000000.0
2006-03-22 09:36:00,6.16617,6.16707,6.1649,6.16707,16000000.0
2006-03-22 09:37:00,6.16689,6.16704,6.1649,6.16659,20000000.0
2006-03-22 09:38:00,6.16595,6.1669,6.16502,6.16683,19000000.0
2006-03-22 09:39:00,6.16742,6.16813,6.16594,6.16697,16000000.0
2006-03-22 09:40:00,6.16763,6.16793,6.16623,6.16712,12000000.0
2006-03-22 09:41:00,6.16744,6.1679,6.1668,6.1675,18000000.0
2006-03-22 09:42:00,6.16795,6.16892,6.16723,6.16756,16000000.0
2006-03-22 09:43:00,6.16791,6.16984,6.16791,6.1688,15000000.0
2006-03-22 09:44:00,6.16913,6.16913,6.16714,6.16827,13000000.0
2006-03-22 09:45:00,6.16738,6.16799,6.16639,6.16654,13000000.0
2006-03-22 09:46:00,6.16675,6.16818,6.16632,6.16777,17000000.0
2006-03-22 09:47:00,6.16808,6.16868,6.1672,6.16848,13000000.0
2006-03-22 09:48:00,6.1672,6.16739,6.166,6.16739,16000000.0
2006-03-22 09:49:00,6.16583,6.16752,6.16532,6.16559,17000000.0
2006-03-22 09:50:00,6.1667,6.16748,6.16581,6.16619,12000000.0
2006-03-22 09:51:00,6.16646,6.16829,6.16646,6.16829,16000000.0
2006-03-22 09:52:00,6.16854,6.16937,6.16764,6.16913,16000000.0
2006-03-22 09:53:00,6.16904,6.16914,6.16642,6.16737,15000000.0
2006-03-22 09:54:00,6.16797,6.16828,6.1669,6.1669,15000000.0
2006-03-22 09:55:00,6.16649,6.16844,6.16649,6.16807,15000000.0
2006-03-22 09:56:00,6.16766,6.16858,6.16649,6.16783,17000000.0
2006-03-22 09:57:00,6.16813,6.16813,6.16654,6.16654,12000000.0
2006-03-22 09:58:00,6.16675,6.16781,6.16596,6.16651,14000000.0
2006-03-22 09:59:00,6.1664,6.16862,6.1664,6.16782,10000000.0
2006-03-22 10:00:00,6.16783,6.16816,6.16694,6.16769,11000000.0
2006-03-22 10:01:00,6.16759,6.16805,6.16644,6.16805,24000000.0
2006-03-22 10:02:00,6.16798,6.16825,6.16728,6.1677,14000000.0
2006-03-22 10:03:00,6.16594,6.16707,6.16577,6.16675,16000000.0
2006-03-22 10:04:00,6.16554,6.16574,6.1646,6.16574,10000000.0
2006-03-22 10:05:00,6.16652,6.16711,6.16506,6.16692,10000000.0
2006-03-22 10:06:00,6.16693,6.16813,6.16629,6.16813,9000000.0
2006-03-22 10:07:00,6.16762,6.16762,6.16561,6.16561,11000000.0
2006-03-22 10:08:00,6.16426,6.16616,6.16415,6.16537,9000000.0
2006-03-22 10:09:00,6.16515,6.16559,6.16437,6.16559,11000000.0
2006-03-22 10:10:00,6.1657,6.16758,6.16559,6.1666,15000000.0
2006-03-22 10:11:00,6.16709,6.1675,6.16628,6.16729,16000000.0
2006-03-22 10:12:00,6.16782,6.16801,6.1664,6.16655,19000000.0
2006-03-22 10:13:00,6.16768,6.16804,6.16665,6.16678,9000000.0
2006-03-22 10:14:00,6.16697,6.16829,6.16675,6.168,11000000.0
2006-03-22 10:15:00,6.16805,6.16805,6.16749,6.16784,8000000.0
2006-03-22 10:16:00,6.16765,6.16829,6.16675,6.16828,17000000.0
2006-03-22 10:17:00,6.16849,6.16849,6.16668,6.16733,16000000.0
2006-03-22 10:18:00,6.16705,6.16832,6.16608,6.16738,16000000.0
2006-03-22 10:19:00,6.1683,6.16903,6.16809,6.1685,17000000.0
2006-03-22 10:20:00,6.16824,6.16896,6.1677,6.16858,16000000.0
2006-03-22 10:21:00,6.1686,6.16883,6.1672,6.1672,7000000.0
2006-03-22 10:22:00,6.1669,6.16833,6.1669,6.16813,10000000.0
2006-03-22 10:23:00,6.16791,6.16863,6.16791,6.16846,14000000.0
2006-03-22 10:24:00,6.1685,6.16859,6.1674,6.1674,13000000.0
2006-03-22 10:25:00,6.16769,6.16875,6.16541,6.16569,12000000.0
2006-03-22 10:26:00,6.16636,6.16882,6.16636,6.16856,11000000.0
2006-03-22 10:27:00,6.16848,6.16886,6.1674,6.16825,13000000.0
2006-03-22 10:28:00,6.1687,6.16916,6.16815,6.16893,13000000.0
2006-03-22 10:29:00,6.16891,6.16916,6.16815,6.16914,11000000.0
2006-03-22 10:30:00,6.16958,6.17016,6.16932,6.16989,9000000.0
2006-03-22 10:31:00,6.17045,6.17187,6.16971,6.17134,16000000.0
2006-03-22 10:32:00,6.17083,6.17105,6.16893,6.16987,9000000.0
2006-03-22 10:33:00,6.17046,6.17088,6.1692,6.1702,12000000.0
2006-03-22 10:34:00,6.17028,6.17028,6.16869,6.16962,11000000.0
2006-03-22 10:35:00,6.17,6.17053,6.16852,6.16955,17000000.0
2006-03-22 10:36:00,6.16977,6.17019,6.16918,6.16954,10000000.0
2006-03-22 10:37:00,6.17,6.17,6.16732,6.16732,15000000.0
2006-03-22 10:38:00,6.16901,6.16901,6.16739,6.16768,17000000.0
2006-03-22 10:39:00,6.16799,6.16913,6.16755,6.16881,13000000.0
2006-03-22 10:40:00,6.16846,6.1701,6.16792,6.1701,10000000.0
2006-03-22 10:41:00,6.17035,6.17145,6.17016,6.17121,15000000.0
2006-03-22 10:42:00,6.17122,6.17162,6.16985,6.16985,12000000.0
2006-03-22 10:43:00,6.16967,6.16997,6.16901,6.16953,13000000.0
2006-03-22 10:44:00,6.17027,6.17078,6.169,6.17057,12000000.0
2006-03-22 10:45:00,6.17008,6.17019,6.16914,6.16989,13000000.0
2006-03-22 10:46:00,6.17015,6.17015,6.16903,6.16998,13000000.0
2006-03-22 10:47:00,6.16974,6.1705,6.16923,6.17031,7000000.0
2006-03-22 10:48:00,6.16998,6.17089,6.16876,6.16876,12000000.0
2006-03-22 10:49:00,6.16915,6.1701,6.16855,6.16963,10000000.0
2006-03-22 10:50:00,6.1686,6.17052,6.1686,6.16987,14000000.0
2006-03-22 10:51:00,6.17022,6.17092,6.17021,6.17021,11000000.0
2006-03-22 10:52:00,6.16988,6.17038,6.16882,6.17038,20000000.0
2006-03-22 10:53:00,6.17068,6.17068,6.16883,6.1694,9000000.0
2006-03-22 10:54:00,6.16915,6.16957,6.16781,6.16781,18000000.0
2006-03-22 10:55:00,6.16854,6.16983,6.16854,6.16953,10000000.0
2006-03-22 10:56:00,6.16965,6.16965,6.16791,6.16833,11000000.0
2006-03-22 10:57:00,6.16812,6.16929,6.16792,6.16889,8000000.0
2006-03-22 10:58:00,6.16981,6.17004,6.16902,6.1698,10000000.0
2006-03-22 10:59:00,6.1698,6.17051,6.16956,6.17035,10000000.0
2006-03-22 11:00:00,6.171,6.17163,6.1697,6.17067,15000000.0
2006-03-22 11:01:00,6.17024,6.17057,6.1687,6.17028,12000000.0
2006-03-22 11:02:00,6.16976,6.17035,6.16944,6.17028,8000000.0
2006-03-22 11:03:00,6.1691,6.17063,6.16894,6.17063,11000000.0
2006-03-22 11:04:00,6.16975,6.17148,6.16965,6.17134,15000000.0
2006-03-22 11:05:00,6.17127,6.17158,6.17015,6.1708,17000000.0
2006-03-22 11:06:00,6.17073,6.17127,6.16907,6.16946,12000000.0
2006-03-22 11:07:00,6.16947,6.17098,6.16947,6.17051,11000000.0
2006-03-22 11:08:00,6.16933,6.17116,6.16933,6.17099,22000000.0
2006-03-22 11:09:00,6.16982,6.17058,6.16982,6.17044,9000000.0
2006-03-22 11:10:00,6.17045,6.17181,6.17027,6.1709,16000000.0
2006-03-22 11:11:00,6.17054,6.17121,6.1699,6.17032,7000000.0
2006-03-22 11:12:00,6.16931,6.1698,6.16831,6.16896,15000000.0
2006-03-22 11:13:00,6.16816,6.16964,6.16808,6.16935,11000000.0
2006-03-22 11:14:00,6.16914,6.16936,6.16778,6.16916,18000000.0
2006-03-22 11:15:00,6.16966,6.16966,6.16859,6.16859,11000000.0
2006-03-22 11:16:00,6.1684,6.16935,6.1684,6.16935,13000000.0
2006-03-22 11:17:00,6.16933,6.17028,6.16878,6.17025,13000000.0
2006-03-22 11:18:00,6.16983,6.1705,6.16937,6.16982,9000000.0
2006-03-22 11:19:00,6.1711,6.17157,6.1695,6.1695,17000000.0
2006-03-22 11:20:00,6.17047,6.17111,6.16914,6.16914,14000000.0
2006-03-22 11:21:00,6.16932,6.17108,6.16932,6.17041,14000000.0
2006-03-22 11:22:00,6.16926,6.17087,6.16926,6.1704,22000000.0
2006-03-22 11:23:00,6.17045,6.1707,6.17032,6.17041,8000000.0
2006-03-22 11:24:00,6.17057,6.17067,6.16963,6.17005,18000000.0
2006-03-22 11:25:00,6.16999,6.17003,6.16942,6.16982,9000000.0
2006-03-22 11:26:00,6.1695,6.17039,6.16873,6.1694,15000000.0
2006-03-22 11:27:00,6.16953,6.1706,6.16953,6.17029,10000000.0
2006-03-22 11:28:00,6.17069,6.17084,6.16934,6.17084,13000000.0
2006-03-22 11:29:00,6.17091,6.17111,6.16924,6.17014,17000000.0
2006-03-22 11:30:00,6.17012,6.17086,6.16903,6.17086,13000000.0
2006-03-22 11:31:00,6.16926,6.1702,6.16919,6.1702,12000000.0
2006-03-22 11:32:00,6.17051,6.17099,6.16953,6.16953,20000000.0
2006-03-22 11:33:00,6.16892,6.17083,6.16854,6.16934,16000000.0
2006-03-22 11:34:00,6.16978,6.17058,6.16978,6.17047,13000000.0
2006-03-22 11:35:00,6.17021,6.17021,6.16897,6.16918,14000000.0
2006-03-22 11:36:00,6.16872,6.16958,6.16829,6.16833,11000000.0
2006-03-22 11:37:00,6.16861,6.16985,6.16861,6.16913,16000000.0
2006-03-22 11:38:00,6.1691,6.16977,6.16863,6.16946,8000000.0
2006-03-22 11:39:00,6.16946,6.17046,6.16946,6.16961,11000000.0
2006-03-22 11:40:00,6.16927,6.16927,6.16814,6.16871,12000000.0
2006-03-22 11:41:00,6.16896,6.16923,6.16834,6.16857,10000000.0
2006-03-22 11:42:00,6.16857,6.16986,6.16821,6.16847,10000000.0
2006-03-22 11:43:00,6.16808,6.16851,6.16732,6.16798,17000000.0
2006-03-22 11:44:00,6.16795,6.16926,6.16733,6.16733,15000000.0
2006-03-22 11:45:00,6.16746,6.1695,6.16746,6.16822,16000000.0
2006-03-22 11:46:00,6.16807,6.169,6.16807,6.169,7000000.0
2006-03-22 11:47:00,6.16885,6.1691,6.16754,6.16754,16000000.0
2006-03-22 11:48:00,6.16837,6.16893,6.16757,6.16893,13000000.0
2006-03-22 11:49:00,6.16883,6.16883,6.16806,6.16848,10000000.0
2006-03-22 11:50:00,6.16854,6.16897,6.16761,6.16823,12000000.0
2006-03-22 11:51:00,6.16829,6.16935,6.16816,6.16834,14000000.0
2006-03-22 11:52:00,6.16857,6.16977,6.16857,6.16911,18000000.0
2006-03-22 11:53:00,6.16889,6.16936,6.16831,6.16933,16000000.0
2006-03-22 11:54:00,6.16925,6.16938,6.16861,6.16865,8000000.0
2006-03-22 11:55:00,6.16896,6.16942,6.16896,6.1694,8000000.0
2006-03-22 11:56:00,6.16887,6.16887,6.16742,6.16782,8000000.0
2006-03-22 11:57:00,6.16843,6.16918,6.16762,6.16781,11000000.0
2006-03-22 11:58:00,6.16889,6.16891,6.16784,6.1682,14000000.0
2006-03-22 11:59:00,6.16869,6.16937,6.16792,6.16871,11000000.0
2006-03-22 12:00:00,6.16865,6.17014,6.16865,6.16898,15000000.0
2006-03-22 12:01:00,6.16917,6.17144,6.16917,6.17069,13000000.0
2006-03-22 12:02:00,6.17181,6.17241,6.17059,6.17183,15000000.0
2006-03-22 12:03:00,6.17317,6.17439,6.17202,6.17425,11000000.0
2006-03-22 12:04:00,6.17489,6.17503,6.1732,6.17378,9000000.0
2006-03-22 12:05:00,6.174,6.17686,6.17388,6.17601,9000000.0
2006-03-22 12:06:00,6.17549,6.17589,6.17121,6.17359,15000000.0
2006-03-22 12:07:00,6.17331,6.17541,6.17331,6.17514,11000000.0
2006-03-22 12:08:00,6.17409,6.17432,6.17304,6.17359,8000000.0
2006-03-22 12:09:00,6.17385,6.17474,6.17295,6.17412,18000000.0
2006-03-22 12:10:00,6.17392,6.17455,6.17293,6.17293,14000000.0
2006-03-22 12:11:00,6.17313,6.17486,6.17288,6.17447,9000000.0
2006-03-22 12:12:00,6.17442,6.17484,6.17395,6.17395,18000000.0
2006-03-22 12:13:00,6.17413,6.17488,6.17408,6.17484,12000000.0
2006-03-22 12:14:00,6.17499,6.17596,6.17444,6.17596,10000000.0
2006-03-22 12:15:00,6.17577,6.17609,6.17457,6.17528,8000000.0
2006-03-22 12:16:00,6.17527,6.17593,6.17418,6.17579,14000000.0
2006-03-22 12:17:00,6.17579,6.17623,6.17503,6.17571,13000000.0
2006-03-22 12:18:00,6.17669,6.17691,6.17601,6.17646,10000000.0
2006-03-22 12:19:00,6.17647,6.17716,6.17601,6.17716,11000000.0
2006-03-22 12:20:00,6.17684,6.17765,6.17648,6.17757,8000000.0
2006-03-22 12:21:00,6.17747,6.178,6.17621,6.17704,20000000.0
2006-03-22 12:22:00,6.17747,6.17747,6.17563,6.17671,14000000.0
2006-03-22 12:23:00,6.17525,6.17666,6.17497,6.17581,11000000.0
2006-03-22 12:24:00,6.17579,6.17721,6.17475,6.17517,17000000.0
2006-03-22 12:25:00,6.17528,6.17582,6.17441,6.17489,12000000.0
2006-03-22 12:26:00,6.17508,6.17508,6.1739,6.1739,7000000.0
2006-03-22 12:27:00,6.17321,6.17427,6.17286,6.17379,7000000.0
2006-03-22 12:28:00,6.17375,6.17416,6.17287,6.17351,19000000.0
2006-03-22 12:29:00,6.17255,6.17305,6.1718,6.17305,12000000.0
2006-03-22 12:30:00,6.17268,6.17268,6.17147,6.17164,10000000.0
2006-03-22 12:31:00,6.17163,6.17201,6.17069,6.17112,12000000.0
2006-03-22 12:32:00,6.17053,6.17254,6.17053,6.17231,12000000.0
2006-03-22 12:33:00,6.17087,6.17274,6.17087,6.17193,15000000.0
2006-03-22 12:34:00,6.17273,6.17338,6.17192,6.17338,12000000.0
2006-03-22 12:35:00,6.17318,6.17375,6.17213,6.17325,12000000.0
2006-03-22 12:36:00,6.17356,6.17433,6.17268,6.17346,15000000.0
2006-03-22 12:37:00,6.17486,6.17564,6.17379,6.17524,8000000.0
2006-03-22 12:38:00,6.17476,6.17582,6.17447,6.17552,15000000.0
2006-03-22 12:39:00,6.17555,6.17611,6.1752,6.17582,14000000.0
2006-03-22 12:40:00,6.17509,6.17704,6.17509,6.17585,18000000.0
2006-03-22 12:41:00,6.17582,6.17617,6.17485,6.17591,11000000.0
2006-03-22 12:42:00,6.17495,6.17671,6.17495,6.17615,17000000.0
2006-03-22 12:43:00,6.17685,6.177,6.17564,6.17572,11000000.0
2006-03-22 12:44:00,6.17537,6.17573,6.17416,6.17517,13000000.0
2006-03-22 12:45:00,6.17539,6.17605,6.1738,6.1745,10000000.0
2006-03-22 12:46:00,6.17421,6.17655,6.17421,6.17516,20000000.0
2006-03-22 12:47:00,6.17557,6.17612,6.17416,6.1751,10000000.0
2006-03-22 12:48:00,6.17483,6.17573,6.17411,6.17411,10000000.0
2006-03-22 12:49:00,6.17494,6.17544,6.17431,6.17439,15000000.0
2006-03-22 12:50:00,6.17361,6.17465,6.17353,6.17445,14000000.0
2006-03-22 12:51:00,6.17403,6.17504,6.17336,6.1743,14000000.0
2006-03-22 12:52:00,6.17542,6.17542,6.17315,6.174,9000000.0
2006-03-22 12:53:00,6.17422,6.17455,6.17351,6.17398,9000000.0
2006-03-22 12:54:00,6.17406,6.175,6.17353,6.17353,20000000.0
2006-03-22 12:55:00,6.17364,6.1748,6.17364,6.1748,12000000.0
2006-03-22 12:56:00,6.17488,6.17512,6.17403,6.17462,7000000.0
2006-03-22 12:57:00,6.17468,6.17468,6.17339,6.17383,13000000.0
2006-03-22 12:58:00,6.17435,6.17526,6.17364,6.17436,16000000.0
2006-03-22 12:59:00,6.17568,6.17582,6.17331,6.17494,14000000.0
2006-03-22 13:00:00,6.17467,6.17467,6.1726,6.17304,12000000.0
2006-03-22 13:01:00,6.17304,6.1742,6.17304,6.17352,17000000.0
2006-03-22 13:02:00,6.17316,6.17373,6.17234,6.17331,10000000.0
2006-03-22 13:03:00,6.17279,6.17306,6.17154,6.17286,22000000.0
2006-03-22 13:04:00,6.17272,6.17278,6.17038,6.17206,20000000.0
2006-03-22 13:05:00,6.17175,6.1718,6.17027,6.17089,14000000.0
2006-03-22 13:06:00,6.17158,6.17167,6.1707,6.17167,17000000.0
2006-03-22 13:07:00,6.17246,6.17261,6.17065,6.17185,22000000.0
2006-03-22 13:08:00,6.17172,6.17233,6.17087,6.17183,12000000.0
2006-03-22 13:09:00,6.17264,6.17264,6.17124,6.17173,12000000.0
2006-03-22 13:10:00,6.17201,6.1728,6.17146,6.17197,20000000.0
2006-03-22 13:11:00,6.17249,6.17286,6.17126,6.17126,12000000.0
2006-03-22 13:12:00,6.17111,6.17111,6.16847,6.16929,16000000.0
2006-03-22 13:13:00,6.16888,6.17007,6.16839,6.16993,14000000.0
2006-03-22 13:14:00,6.16991,6.17075,6.16905,6.17023,17000000.0
2006-03-22 13:15:00,6.17025,6.17029,6.16914,6.16932,7000000.0
2006-03-22 13:16:00,6.16993,6.17019,6.16879,6.16912,9000000.0
2006-03-22 13:17:00,6.17017,6.17064,6.16876,6.17029,15000000.0
2006-03-22 13:18:00,6.17076,6.1713,6.16985,6.17088,17000000.0
2006-03-22 13:19:00,6.17058,6.17091,6.17013,6.17061,15000000.0
2006-03-22 13:20:00,6.17149,6.17226,6.17053,6.17167,12000000.0
2006-03-22 13:21:00,6.17235,6.17259,6.17118,6.17212,24000000.0
2006-03-22 13:22:00,6.17233,6.17233,6.171,6.1718,12000000.0
2006-03-22 13:23:00,6.17246,6.17308,6.17162,6.17195,12000000.0
2006-03-22 13:24:00,6.17264,6.17268,6.17188,6.17255,18000000.0
2006-03-22 13:25:00,6.17284,6.17342,6.1724,6.17272,12000000.0
2006-03-22 13:26:00,6.17454,6.17467,6.17276,6.17347,12000000.0
2006-03-22 13:27:00,6.17471,6.17471,6.17346,6.17369,9000000.0
2006-03-22 13:28:00,6.17395,6.17487,6.17288,6.174,15000000.0
2006-03-22 13:29:00,6.17403,6.17476,6.17315,6.17452,14000000.0
2006-03-22 13:30:00,6.17403,6.17415,6.1733,6.17351,11000000.0
2006-03-22 13:31:00,6.17392,6.17439,6.17291,6.17439,11000000.0
2006-03-22 13:32:00,6.17473,6.17473,6.17358,6.17381,8000000.0
2006-03-22 13:33:00,6.17303,6.17388,6.17215,6.17363,14000000.0
2006-03-22 13:34:00,6.17313,6.17331,6.17183,6.17183,11000000.0
2006-03-22 13:35:00,6.17167,6.17306,6.17135,6.17135,16000000.0
2006-03-22 13:36:00,6.17142,6.17231,6.17128,6.17139,8000000.0
2006-03-22 13:37:00,6.17131,6.17195,6.17045,6.17115,17000000.0
2006-03-22 13:38:00,6.17145,6.17292,6.1713,6.17253,14000000.0
2006-03-22 13:39:00,6.17296,6.17327,6.17264,6.17264,10000000.0
2006-03-22 13:40:00,6.17327,6.17384,6.17247,6.17278,8000000.0
2006-03-22 13:41:00,6.17349,6.17378,6.17282,6.17335,11000000.0
2006-03-22 13:42:00,6.1733,6.17373,6.17236,6.17236,14000000.0
2006-03-22 13:43:00,6.17371,6.17464,6.17371,6.17464,11000000.0
2006-03-22 13:44:00,6.17467,6.17467,6.17266,6.1728,11000000.0
2006-03-22 13:45:00,6.17279,6.17347,6.17178,6.1727,14000000.0
2006-03-22 13:46:00,6.17266,6.17322,6.17181,6.17282,11000000.0
2006-03-22 13:47:00,6.17261,6.17289,6.1718,6.17252,13000000.0
2006-03-22 13:48:00,6.1728,6.17328,6.1713,6.17325,14000000.0
2006-03-22 13:49:00,6.17304,6.17343,6.17271,6.17299,12000000.0
2006-03-22 13:50:00,6.17276,6.17276,6.17087,6.17126,16000000.0
2006-03-22 13:51:00,6.17125,6.1721,6.17042,6.17199,14000000.0
2006-03-22 13:52:00,6.17213,6.17222,6.17096,6.17197,10000000.0
2006-03-22 13:53:00,6.17193,6.17255,6.17117,6.17117,10000000.0
2006-03-22 13:54:00,6.17186,6.17203,6.17065,6.17107,8000000.0
2006-03-22 13:55:00,6.17202,6.17251,6.17156,6.17251,13000000.0
2006-03-22 13:56:00,6.17153,6.1723,6.17112,6.17115,17000000.0
2006-03-22 13:57:00,6.17079,6.17112,6.17009,6.17112,13000000.0
2006-03-22 13:58:00,6.17119,6.17132,6.1702,6.17132,7000000.0
2006-03-22 13:59:00,6.17095,6.17208,6.17058,6.17192,9000000.0
2006-03-22 14:00:00,6.1707,6.17095,6.16924,6.17014,7000000.0
2006-03-22 14:01:00,6.1708,6.17103,6.16974,6.17099,11000000.0
2006-03-22 14:02:00,6.16989,6.17109,6.16987,6.17101,19000000.0
2006-03-22 14:03:00,6.17064,6.17083,6.16895,6.17005,13000000.0
2006-03-22 14:04:00,6.16883,6.17049,6.16808,6.16933,22000000.0
2006-03-22 14:05:00,6.16849,6.16977,6.16815,6.16849,17000000.0
2006-03-22 14:06:00,6.16836,6.16966,6.16798,6.16955,11000000.0
2006-03-22 14:07:00,6.16893,6.17005,6.1687,6.16899,9000000.0
2006-03-22 14:08:00,6.16955,6.17122,6.16872,6.17031,11000000.0
2006-03-22 14:09:00,6.17019,6.17031,6.16949,6.17031,12000000.0
2006-03-22 14:10:00,6.17064,6.17124,6.1695,6.16979,13000000.0
2006-03-22 14:11:00,6.17044,6.17122,6.16935,6.17122,14000000.0
2006-03-22 14:12:00,6.17004,6.17149,6.17004,6.17113,11000000.0
2006-03-22 14:13:00,6.17005,6.17194,6.17003,6.17186,11000000.0
2006-03-22 14:14:00,6.17158,6.17171,6.17058,6.17163,7000000.0
2006-03-22 14:15:00,6.17205,6.17205,6.17001,6.17159,14000000.0
2006-03-22 14:16:00,6.17093,6.17185,6.17034,6.17073,13000000.0
2006-03-22 14:17:00,6.17012,6.17206,6.17012,6.17108,22000000.0
2006-03-22 14:18:00,6.17014,6.173,6.17014,6.173,15000000.0
2006-03-22 14:19:00,6.1723,6.17381,6.17192,6.17305,12000000.0
2006-03-22 14:20:00,6.17327,6.17352,6.17236,6.17236,7000000.0
2006-03-22 14:21:00,6.17261,6.17261,6.1711,6.1711,13000000.0
2006-03-22 14:22:00,6.17146,6.17259,6.17146,6.1721,8000000.0
2006-03-22 14:23:00,6.1724,6.1724,6.17122,6.17218,11000000.0
2006-03-22 14:24:00,6.17199,6.17234,6.17081,6.1709,13000000.0
2006-03-22 14:25:00,6.17184,6.17302,6.17147,6.17199,15000000.0
2006-03-22 14:26:00,6.17193,6.17269,6.17158,6.17214,8000000.0
2006-03-22 14:27:00,6.17249,6.17299,6.17185,6.17203,10000000.0
2006-03-22 14:28:00,6.17217,6.1727,6.17109,6.17185,11000000.0
2006-03-22 14:29:00,6.172,6.17268,6.17102,6.17207,21000000.0
2006-03-22 14:30:00,6.17223,6.17248,6.17101,6.17211,11000000.0
2006-03-22 14:31:00,6.17199,6.17199,6.17047,6.17073,17000000.0
2006-03-22 14:32:00,6.1716,6.1724,6.17097,6.17135,15000000.0
2006-03-22 14:33:00,6.17186,6.17302,6.17158,6.1726,8000000.0
2006-03-22 14:34:00,6.17288,6.17313,6.17232,6.17245,9000000.0
2006-03-22 14:35:00,6.17255,6.17375,6.17242,6.17261,11000000.0
2006-03-22 14:36:00,6.17289,6.17336,6.17182,6.17331,15000000.0
2006-03-22 14:37:00,6.17378,6.17411,6.17283,6.17283,8000000.0
2006-03-22 14:38:00,6.1739,6.17393,6.17304,6.1731,10000000.0
2006-03-22 14:39:00,6.17319,6.17389,6.17188,6.17188,19000000.0
2006-03-22 14:40:00,6.17183,6.17314,6.1717,6.17245,15000000.0
2006-03-22 14:41:00,6.17366,6.17443,6.17231,6.17329,15000000.0
2006-03-22 14:42:00,6.17275,6.17424,6.17275,6.17371,17000000.0
2006-03-22 14:43:00,6.17447,6.17471,6.17378,6.17393,15000000.0
2006-03-22 14:44:00,6.17405,6.17456,6.17229,6.17392,15000000.0
2006-03-22 14:45:00,6.17396,6.17449,6.17334,6.17449,9000000.0
2006-03-22 14:46:00,6.1742,6.17505,6.17378,6.17459,11000000.0
2006-03-22 14:47:00,6.17422,6.1751,6.17358,6.1751,12000000.0
2006-03-22 14:48:00,6.17448,6.17509,6.17411,6.17411,12000000.0
2006-03-22 14:49:00,6.17367,6.17525,6.17353,6.17455,12000000.0
2006-03-22 14:50:00,6.17414,6.17484,6.17323,6.17477,15000000.0
2006-03-22 14:51:00,6.17352,6.1743,6.1727,6.17406,10000000.0
2006-03-22 14:52:00,6.17326,6.17336,6.17215,6.17304,13000000.0
2006-03-22 14:53:00,6.17348,6.174,6.17291,6.17391,13000000.0
2006-03-22 14:54:00,6.17356,6.17402,6.17252,6.17328,9000000.0
2006-03-22 14:55:00,6.17347,6.17416,6.17256,6.17406,16000000.0
2006-03-22 14:56:00,6.1743,6.1743,6.17232,6.17399,15000000.0
2006-03-22 14:57:00,6.17403,6.17542,6.17319,6.17457,15000000.0
2006-03-22 14:58:00,6.17311,6.17465,6.17292,6.17465,11000000.0
2006-03-22 14:59:00,6.17477,6.17477,6.17351,6.17377,14000000.0
2006-03-22 15:00:00,6.17353,6.17434,6.17196,6.17418,18000000.0
2006-03-22 15:01:00,6.17372,6.17526,6.1734,6.17484,12000000.0
2006-03-22 15:02:00,6.17431,6.17458,6.17352,6.17458,7000000.0
2006-03-22 15:03:00,6.17502,6.17502,6.17376,6.175,18000000.0
2006-03-22 15:04:00,6.1747,6.17526,6.17359,6.17418,21000000.0
2006-03-22 15:05:00,6.17412,6.17568,6.17369,6.17562,13000000.0
2006-03-22 15:06:00,6.17542,6.17575,6.17372,6.17575,14000000.0
2006-03-22 15:07:00,6.17498,6.17517,6.17393,6.17504,22000000.0
2006-03-22 15:08:00,6.17535,6.17543,6.17385,6.17497,10000000.0
2006-03-22 15:09:00,6.17479,6.17479,6.1739,6.17472,9000000.0
2006-03-22 15:10:00,6.17415,6.17484,6.17327,6.17484,14000000.0
2006-03-22 15:11:00,6.17509,6.17649,6.1746,6.17528,12000000.0
2006-03-22 15:12:00,6.17594,6.17719,6.17512,6.17582,13000000.0
2006-03-22 15:13:00,6.17686,6.17695,6.17495,6.17587,12000000.0
2006-03-22 15:14:00,6.1763,6.17693,6.17552,6.17571,10000000.0
2006-03-22 15:15:00,6.17607,6.17658,6.17426,6.17616,16000000.0
2006-03-22 15:16:00,6.17545,6.17633,6.17443,6.17527,15000000.0
2006-03-22 15:17:00,6.17473,6.1754,6.17358,6.17358,14000000.0
2006-03-22 15:18:00,6.1737,6.17476,6.17289,6.17444,12000000.0
2006-03-22 15:19:00,6.17437,6.17437,6.17287,6.17331,11000000.0
2006-03-22 15:20:00,6.17385,6.17442,6.17299,6.17329,14000000.0
2006-03-22 15:21:00,6.17346,6.17405,6.17174,6.17202,14000000.0
2006-03-22 15:22:00,6.17163,6.173,6.17163,6.1727,10000000.0
2006-03-22 15:23:00,6.17214,6.17215,6.17005,6.171,11000000.0
2006-03-22 15:24:00,6.16993,6.17007,6.16843,6.16843,10000000.0
2006-03-22 15:25:00,6.16882,6.16963,6.16782,6.16853,16000000.0
2006-03-22 15:26:00,6.16987,6.17224,6.16914,6.17062,15000000.0
2006-03-22 15:27:00,6.17013,6.17114,6.16953,6.17114,10000000.0
2006-03-22 15:28:00,6.17008,6.17035,6.1688,6.16906,11000000.0
2006-03-22 15:29:00,6.16894,6.17001,6.16827,6.16849,19000000.0
2006-03-22 15:30:00,6.16802,6.16997,6.16802,6.16889,10000000.0
2006-03-22 15:31:00,6.16777,6.16831,6.16663,6.16791,14000000.0
2006-03-22 15:32:00,6.16702,6.16849,6.16697,6.16849,12000000.0
2006-03-22 15:33:00,6.1686,6.16877,6.1667,6.167,20000000.0
2006-03-22 15:34:00,6.16624,6.16736,6.16553,6.16736,12000000.0
2006-03-22 15:35:00,6.16695,6.16707,6.16596,6.16612,12000000.0
2006-03-22 15:36:00,6.16537,6.16658,6.16529,6.16612,10000000.0
2006-03-22 15:37:00,6.16652,6.16692,6.16543,6.1662,10000000.0
2006-03-22 15:38:00,6.16628,6.16704,6.16561,6.16595,13000000.0
2006-03-22 15:39:00,6.16662,6.16861,6.16662,6.16861,7000000.0
2006-03-22 15:40:00,6.16813,6.16813,6.16664,6.16732,10000000.0
2006-03-22 15:41:00,6.16767,6.16804,6.16726,6.16804,9000000.0
2006-03-22 15:42:00,6.16741,6.16745,6.16603,6.16644,13000000.0
2006-03-22 15:43:00,6.16669,6.16766,6.16614,6.16721,16000000.0
2006-03-22 15:44:00,6.16658,6.16738,6.16648,6.16663,14000000.0
2006-03-22 15:45:00,6.16481,6.16647,6.16449,6.16449,15000000.0
2006-03-22 15:46:00,6.16431,6.16624,6.16431,6.16491,13000000.0
2006-03-22 15:47:00,6.16467,6.16508,6.16405,6.16434,9000000.0
2006-03-22 15:48:00,6.16471,6.16485,6.16307,6.16361,21000000.0
2006-03-22 15:49:00,6.16286,6.16351,6.16163,6.16282,23000000.0
2006-03-22 15:50:00,6.16372,6.16395,6.16093,6.16093,12000000.0
2006-03-22 15:51:00,6.16217,6.16217,6.16074,6.16152,19000000.0
2006-03-22 15:52:00,6.16196,6.16294,6.16196,6.16222,15000000.0
2006-03-22 15:53:00,6.16227,6.16271,6.1606,6.16167,14000000.0
2006-03-22 15:54:00,6.16061,6.16182,6.16061,6.16161,15000000.0
2006-03-22 15:55:00,6.16162,6.1636,6.16126,6.1629,12000000.0
2006-03-22 15:56:00,6.1634,6.16414,6.16206,6.16235,18000000.0
2006-03-22 15:57:00,6.16137,6.1621,6.16022,6.16192,10000000.0
2006-03-22 15:58:00,6.16209,6.1635,6.16152,6.16345,22000000.0
2006-03-22 15:59:00,6.16312,6.16319,6.16231,6.16277,12000000.0
2006-03-22 16:00:00,6.16278,6.16371,6.16247,6.16314,12000000.0
2006-03-22 16:01:00,6.16218,6.16301,6.16121,6.16301,12000000.0
2006-03-22 16:02:00,6.16406,6.16406,6.16203,6.16257,13000000.0
2006-03-22 16:03:00,6.16268,6.16268,6.16125,6.16195,13000000.0
2006-03-22 16:04:00,6.1627,6.16274,6.16152,6.16252,11000000.0
2006-03-22 16:05:00,6.16248,6.16263,6.16093,6.16231,9000000.0
2006-03-22 16:06:00,6.16359,6.16392,6.16227,6.16385,14000000.0
2006-03-22 16:07:00,6.1641,6.16434,6.16333,6.16406,15000000.0
2006-03-22 16:08:00,6.16431,6.16632,6.16431,6.1658,15000000.0
2006-03-22 16:09:00,6.16611,6.16736,6.16485,6.16736,17000000.0
2006-03-22 16:10:00,6.1672,6.16786,6.16628,6.16775,14000000.0
2006-03-22 16:11:00,6.16708,6.16777,6.16682,6.16761,9000000.0
2006-03-22 16:12:00,6.16775,6.16778,6.16672,6.167,15000000.0
2006-03-22 16:13:00,6.1674,6.16801,6.16636,6.1667,14000000.0
2006-03-22 16:14:00,6.16722,6.16744,6.16544,6.16544,12000000.0
2006-03-22 16:15:00,6.16598,6.16617,6.16422,6.16447,14000000.0
2006-03-22 16:16:00,6.16535,6.1657,6.16453,6.16453,13000000.0
2006-03-22 16:17:00,6.16492,6.16551,6.16394,6.16551,18000000.0
2006-03-22 16:18:00,6.1648,6.1648,6.16361,6.16361,13000000.0
2006-03-22 16:19:00,6.16497,6.16513,6.16381,6.16381,8000000.0
2006-03-22 16:20:00,6.16437,6.16495,6.16339,6.16494,13000000.0
2006-03-22 16:21:00,6.16524,6.16579,6.16429,6.16485,12000000.0
2006-03-22 16:22:00,6.16432,6.16447,6.16358,6.16398,11000000.0
2006-03-22 16:23:00,6.16405,6.16455,6.16326,6.16378,14000000.0
2006-03-22 16:24:00,6.16375,6.16446,6.16225,6.16225,15000000.0
2006-03-22 16:25:00,6.16403,6.16458,6.16346,6.16408,11000000.0
2006-03-22 16:26:00,6.16406,6.16414,6.16223,6.16228,8000000.0
2006-03-22 16:27:00,6.1621,6.16377,6.16179,6.16377,10000000.0
2006-03-22 16:28:00,6.16407,6.16407,6.16142,6.16209,15000000.0
2006-03-22 16:29:00,6.16263,6.16287,6.16137,6.16241,7000000.0
2006-03-22 16:30:00,6.16344,6.16344,6.16105,6.16181,16000000.0
2006-03-22 16:31:00,6.16048,6.16208,6.1595,6.16017,14000000.0
2006-03-22 16:32:00,6.16002,6.16008,6.15893,6.16008,7000000.0
2006-03-22 16:33:00,6.16097,6.1611,6.15973,6.16074,8000000.0
2006-03-22 16:34:00,6.16039,6.16066,6.15983,6.16017,8000000.0
2006-03-22 16:35:00,6.16056,6.16119,6.16007,6.16022,9000000.0
2006-03-22 16:36:00,6.1603,6.1617,6.15993,6.16139,13000000.0
2006-03-22 16:37:00,6.1612,6.16154,6.16004,6.16004,18000000.0
2006-03-22 16:38:00,6.16141,6.16298,6.16062,6.16298,18000000.0
2006-03-22 16:39:00,6.16292,6.1639,6.16226,6.16322,20000000.0
2006-03-22 16:40:00,6.16361,6.16423,6.16234,6.16388,13000000.0
2006-03-22 16:41:00,6.16389,6.16441,6.16235,6.16245,20000000.0
2006-03-22 16:42:00,6.16386,6.16386,6.16187,6.1624,18000000.0
2006-03-22 16:43:00,6.16266,6.16382,6.16213,6.16297,15000000.0
2006-03-22 16:44:00,6.16314,6.16314,6.16101,6.16154,20000000.0
2006-03-22 16:45:00,6.16175,6.16271,6.16175,6.16215,13000000.0
2006-03-22 16:46:00,6.16278,6.16319,6.16166,6.16186,15000000.0
2006-03-22 16:47:00,6.16246,6.16255,6.16085,6.16143,8000000.0
2006-03-22 16:48:00,6.16126,6.16226,6.16054,6.16158,11000000.0
2006-03-22 16:49:00,6.16136,6.16286,6.16097,6.16286,12000000.0
2006-03-22 16:50:00,6.16309,6.16326,6.16159,6.16239,15000000.0
2006-03-22 16:51:00,6.16235,6.16261,6.16079,6.16112,18000000.0
2006-03-22 16:52:00,6.16186,6.16266,6.16112,6.16222,14000000.0
2006-03-22 16:53:00,6.16149,6.16216,6.16122,6.16128,8000000.0
2006-03-22 16:54:00,6.16188,6.16293,6.16141,6.16293,11000000.0
2006-03-22 16:55:00,6.16264,6.16264,6.16036,6.16062,12000000.0
2006-03-22 16:56:00,6.16104,6.16279,6.16103,6.16279,10000000.0
2006-03-22 16:57:00,6.16239,6.16293,6.16151,6.16261,8000000.0
2006-03-22 16:58:00,6.16235,6.16269,6.16081,6.16118,9000000.0
2006-03-22 16:59:00,6.16154,6.16254,6.16096,6.16254,13000000.0
2006-03-22 17:00:00,6.16287,6.16291,6.16156,6.16231,11000000.0
2006-03-22 17:01:00,6.16295,6.16295,6.16153,6.16199,12000000.0
2006-03-22 17:02:00,6.16237,6.16384,6.16207,6.16303,10000000.0
2006-03-22 17:03:00,6.1638,6.16537,6.16365,6.16426,16000000.0
2006-03-22 17:04:00,6.16405,6.16451,6.16293,6.16383,13000000.0
2006-03-22 17:05:00,6.16326,6.16431,6.16264,6.16415,16000000.0
2006-03-22 17:06:00,6.16449,6.16449,6.16317,6.1635,12000000.0
2006-03-22 17:07:00,6.16304,6.16363,6.16265,6.16313,8000000.0
2006-03-22 17:08:00,6.164,6.16492,6.16311,6.16364,21000000.0
2006-03-22 17:09:00,6.16391,6.16475,6.16315,6.16353,16000000.0
2006-03-22 17:10:00,6.16327,6.16416,6.16327,6.16416,11000000.0
2006-03-22 17:11:00,6.16415,6.16422,6.1631,6.16389,11000000.0
2006-03-22 17:12:00,6.16416,6.16416,6.16204,6.16204,9000000.0
2006-03-22 17:13:00,6.16288,6.16324,6.16181,6.16181,9000000.0
2006-03-22 17:14:00,6.16174,6.16313,6.16072,6.16072,17000000.0
2006-03-22 17:15:00,6.16134,6.1624,6.16134,6.16211,11000000.0
2006-03-22 17:16:00,6.16165,6.16165,6.15982,6.16039,15000000.0
2006-03-22 17:17:00,6.15991,6.15991,6.15848,6.15957,13000000.0
2006-03-22 17:18:00,6.16027,6.16027,6.15784,6.15836,15000000.0
2006-03-22 17:19:00,6.15855,6.16178,6.15703,6.15916,17000000.0
2006-03-22 17:20:00,6.15915,6.16099,6.15891,6.16073,12000000.0
2006-03-22 17:21:00,6.15997,6.16021,6.1587,6.15952,7000000.0
2006-03-22 17:22:00,6.15977,6.15977,6.15758,6.15883,14000000.0
2006-03-22 17:23:00,6.15792,6.15928,6.15731,6.15811,13000000.0
2006-03-22 17:24:00,6.15751,6.15902,6.15751,6.15902,9000000.0
2006-03-22 17:25:00,6.15822,6.15834,6.15724,6.15724,11000000.0
2006-03-22 17:26:00,6.15706,6.15792,6.15642,6.15703,16000000.0
2006-03-22 17:27:00,6.15729,6.15927,6.15729,6.15927,9000000.0
2006-03-22 17:28:00,6.15926,6.15926,6.15757,6.15784,15000000.0
2006-03-22 17:29:00,6.15796,6.15837,6.1562,6.15749,11000000.0
2006-03-22 17:30:00,6.15723,6.1586,6.15717,6.15835,19000000.0
2006-03-22 17:31:00,6.15824,6.1595,6.15824,6.15868,11000000.0
2006-03-22 17:32:00,6.15725,6.15914,6.15712,6.15842,9000000.0
2006-03-22 17:33:00,6.15814,6.15956,6.15776,6.15834,10000000.0
2006-03-22 17:34:00,6.15779,6.15876,6.15651,6.15704,14000000.0
2006-03-22 17:35:00,6.15756,6.15813,6.15699,6.15783,13000000.0
2006-03-22 17:36:00,6.1576,6.15899,6.15717,6.1583,11000000.0
2006-03-22 17:37:00,6.15901,6.16024,6.15879,6.15989,15000000.0
2006-03-22 17:38:00,6.16052,6.16133,6.15951,6.16086,17000000.0
2006-03-22 17:39:00,6.16075,6.16185,6.16021,6.16161,8000000.0
2006-03-22 17:40:00,6.16042,6.16131,6.15928,6.16114,12000000.0
2006-03-22 17:41:00,6.16111,6.16114,6.15924,6.16011,21000000.0
2006-03-22 17:42:00,6.16044,6.16044,6.15935,6.16031,13000000.0
2006-03-22 17:43:00,6.16112,6.16191,6.16073,6.16174,11000000.0
2006-03-22 17:44:00,6.16212,6.16214,6.16017,6.16076,19000000.0
2006-03-22 17:45:00,6.16111,6.16133,6.1599,6.16133,10000000.0
2006-03-22 17:46:00,6.16049,6.16174,6.15981,6.16174,13000000.0
2006-03-22 17:47:00,6.16301,6.16337,6.16221,6.16311,9000000.0
2006-03-22 17:48:00,6.16351,6.16351,6.16177,6.16322,14000000.0
2006-03-22 17:49:00,6.16325,6.16375,6.16204,6.16269,14000000.0
2006-03-22 17:50:00,6.16168,6.1631,6.1611,6.16216,17000000.0
2006-03-22 17:51:00,6.16191,6.16245,6.16101,6.16183,13000000.0
2006-03-22 17:52:00,6.16161,6.16302,6.16107,6.16234,24000000.0
2006-03-22 17:53:00,6.16214,6.16319,6.16149,6.16267,16000000.0
2006-03-22 17:54:00,6.16237,6.16364,6.16173,6.1631,16000000.0
2006-03-22 17:55:00,6.16274,6.16353,6.16232,6.16232,13000000.0
2006-03-22 17:56:00,6.16233,6.16306,6.16161,6.16203,15000000.0
2006-03-22 17:57:00,6.16237,6.164,6.16207,6.1635,10000000.0
2006-03-22 17:58:00,6.1638,6.16558,6.1638,6.165,15000000.0
2006-03-22 17:59:00,6.16546,6.16767,6.16546,6.16767,13000000.0
2006-03-22 18:00:00,6.16688,6.16703,6.16534,6.16653,7000000.0
2006-03-22 18:01:00,6.16659,6.16701,6.16519,6.16696,18000000.0
2006-03-22 18:02:00,6.16718,6.16786,6.16683,6.16715,17000000.0
2006-03-22 18:03:00,6.16642,6.16757,6.16538,6.16712,16000000.0
2006-03-22 18:04:00,6.16648,6.1673,6.16523,6.16607,14000000.0
2006-03-22 18:05:00,6.16608,6.16679,6.16478,6.16596,13000000.0
2006-03-22 18:06:00,6.16518,6.1657,6.16377,6.16503,18000000.0
2006-03-22 18:07:00,6.16385,6.16555,6.16336,6.16509,12000000.0
2006-03-22 18:08:00,6.16575,6.1665,6.16436,6.16486,18000000.0
2006-03-22 18:09:00,6.16658,6.16658,6.1652,6.1652,12000000.0
2006-03-22 18:10:00,6.16618,6.16618,6.16418,6.16458,13000000.0
2006-03-22 18:11:00,6.16451,6.16486,6.16308,6.16308,10000000.0
2006-03-22 18:12:00,6.16299,6.16334,6.16212,6.1627,11000000.0
2006-03-22 18:13:00,6.16312,6.16386,6.16205,6.16295,14000000.0
2006-03-22 18:14:00,6.16308,6.16365,6.16227,6.16247,10000000.0
2006-03-22 18:15:00,6.16257,6.16276,6.16181,6.16216,10000000.0
2006-03-22 18:16:00,6.16199,6.16454,6.16199,6.16454,9000000.0
2006-03-22 18:17:00,6.1635,6.16433,6.16279,6.16369,18000000.0
2006-03-22 18:18:00,6.16345,6.1644,6.16275,6.16275,14000000.0
2006-03-22 18:19:00,6.16394,6.1647,6.16335,6.1643,10000000.0
2006-03-22 18:20:00,6.16395,6.1649,6.16317,6.16432,15000000.0
2006-03-22 18:21:00,6.16363,6.16448,6.16266,6.16333,18000000.0
2006-03-22 18:22:00,6.1627,6.16327,6.16147,6.16195,14000000.0
2006-03-22 18:23:00,6.16188,6.16195,6.15986,6.15987,7000000.0
2006-03-22 18:24:00,6.15989,6.1605,6.15927,6.15927,9000000.0
2006-03-22 18:25:00,6.15991,6.16187,6.15991,6.16112,13000000.0
2006-03-22 18:26:00,6.16137,6.16202,6.16051,6.16075,16000000.0
2006-03-22 18:27:00,6.15965,6.16144,6.15965,6.16113,14000000.0
2006-03-22 18:28:00,6.1595,6.16132,6.1595,6.16132,13000000.0
2006-03-22 18:29:00,6.16171,6.16308,6.16171,6.16289,11000000.0
2006-03-22 18:30:00,6.16385,6.16393,6.16199,6.16377,16000000.0
2006-03-22 18:31:00,6.16379,6.16402,6.16238,6.16296,12000000.0
2006-03-22 18:32:00,6.1626,6.16362,6.16177,6.16235,11000000.0
2006-03-22 18:33:00,6.16164,6.16316,6.16149,6.16149,13000000.0
2006-03-22 18:34:00,6.16098,6.16205,6.16069,6.16147,13000000.0
2006-03-22 18:35:00,6.16022,6.16197,6.16022,6.16143,18000000.0
2006-03-22 18:36:00,6.16136,6.16261,6.16136,6.16202,18000000.0
2006-03-22 18:37:00,6.16116,6.16142,6.15915,6.16071,18000000.0
2006-03-22 18:38:00,6.16029,6.1605,6.15915,6.15934,11000000.0
2006-03-22 18:39:00,6.15931,6.16004,6.15908,6.16004,11000000.0
2006-03-22 18:40:00,6.15976,6.16011,6.15846,6.16003,14000000.0
2006-03-22 18:41:00,6.16003,6.16056,6.15885,6.16034,16000000.0
2006-03-22 18:42:00,6.16044,6.16063,6.15771,6.15944,14000000.0
2006-03-22 18:43:00,6.15895,6.15927,6.158,6.15841,10000000.0
2006-03-22 18:44:00,6.1584,6.15854,6.15752,6.15757,13000000.0
2006-03-22 18:45:00,6.15809,6.15941,6.15802,6.15893,13000000.0
2006-03-22 18:46:00,6.15754,6.15855,6.15725,6.15853,12000000.0
2006-03-22 18:47:00,6.15893,6.16053,6.15881,6.16007,14000000.0
2006-03-22 18:48:00,6.16071,6.16088,6.15946,6.16014,15000000.0
2006-03-22 18:49:00,6.1598,6.16144,6.15958,6.16038,12000000.0
2006-03-22 18:50:00,6.16085,6.16187,6.16068,6.16185,9000000.0
2006-03-22 18:51:00,6.16154,6.1637,6.16154,6.16303,17000000.0
2006-03-22 18:52:00,6.16331,6.16337,6.16162,6.16162,9000000.0
2006-03-22 18:53:00,6.16141,6.16319,6.16139,6.16291,14000000.0
2006-03-22 18:54:00,6.16273,6.16338,6.16191,6.16237,14000000.0
2006-03-22 18:55:00,6.16284,6.16439,6.16281,6.16439,10000000.0
2006-03-22 18:56:00,6.16423,6.16423,6.16197,6.16197,16000000.0
2006-03-22 18:57:00,6.16242,6.16367,6.16187,6.16367,17000000.0
2006-03-22 18:58:00,6.16298,6.16386,6.16195,6.16364,14000000.0
2006-03-22 18:59:00,6.16314,6.1636,6.16217,6.16289,14000000.0
2006-03-22 19:00:00,6.16349,6.16478,6.16295,6.16382,15000000.0
2006-03-22 19:01:00,6.16432,6.16505,6.16288,6.16381,15000000.0
2006-03-22 19:02:00,6.16387,6.16467,6.16297,6.16356,14000000.0
2006-03-22 19:03:00,6.16383,6.16431,6.16277,6.16305,14000000.0
2006-03-22 19:04:00,6.16365,6.16574,6.16365,6.16473,12000000.0
2006-03-22 19:05:00,6.16471,6.16555,6.16395,6.16395,15000000.0
2006-03-22 19:06:00,6.1646,6.16509,6.16403,6.16424,16000000.0
2006-03-22 19:07:00,6.16466,6.1653,6.16267,6.1653,20000000.0
2006-03-22 19:08:00,6.16466,6.16482,6.16394,6.16481,8000000.0
2006-03-22 19:09:00,6.16585,6.16585,6.16413,6.16464,17000000.0
2006-03-22 19:10:00,6.16492,6.16519,6.1634,6.16447,9000000.0
2006-03-22 19:11:00,6.16428,6.16428,6.16246,6.16368,16000000.0
2006-03-22 19:12:00,6.16392,6.16469,6.16275,6.16312,13000000.0
2006-03-22 19:13:00,6.16334,6.1643,6.16326,6.16411,10000000.0
2006-03-22 19:14:00,6.16444,6.16537,6.16421,6.16464,20000000.0
2006-03-22 19:15:00,6.16477,6.16541,6.16378,6.164,12000000.0
2006-03-22 19:16:00,6.16488,6.1657,6.16464,6.16478,8000000.0
2006-03-22 19:17:00,6.1664,6.16675,6.16496,6.16644,18000000.0
2006-03-22 19:18:00,6.16585,6.16705,6.16558,6.16655,11000000.0
2006-03-22 19:19:00,6.16801,6.16801,6.16535,6.16659,12000000.0
2006-03-22 19:20:00,6.16662,6.16744,6.16563,6.16683,14000000.0
2006-03-22 19:21:00,6.16789,6.16806,6.16648,6.16774,13000000.0
2006-03-22 19:22:00,6.16795,6.1711,6.16769,6.1709,12000000.0
2006-03-22 19:23:00,6.171,6.17187,6.16974,6.16974,14000000.0
2006-03-22 19:24:00,6.17046,6.17071,6.16918,6.16933,19000000.0
2006-03-22 19:25:00,6.16865,6.16936,6.16843,6.16889,8000000.0
2006-03-22 19:26:00,6.1693,6.17002,6.16877,6.16946,7000000.0
2006-03-22 19:27:00,6.16782,6.16984,6.16767,6.16877,20000000.0
2006-03-22 19:28:00,6.16958,6.16974,6.16834,6.1687,17000000.0
2006-03-22 19:29:00,6.16819,6.16956,6.16786,6.16835,10000000.0
2006-03-22 19:30:00,6.16827,6.16904,6.16806,6.16894,15000000.0
2006-03-22 19:31:00,6.16869,6.16939,6.16781,6.16937,11000000.0
2006-03-22 19:32:00,6.16911,6.17014,6.1687,6.16978,9000000.0
2006-03-22 19:33:00,6.16836,6.16981,6.16832,6.16834,14000000.0
2006-03-22 19:34:00,6.16811,6.16918,6.16769,6.16769,17000000.0
2006-03-22 19:35:00,6.16731,6.16731,6.16699,6.1671,8000000.0
2006-03-22 19:36:00,6.16772,6.16835,6.16692,6.16713,15000000.0
2006-03-22 19:37:00,6.16782,6.16941,6.16775,6.16775,8000000.0
2006-03-22 19:38:00,6.16888,6.16895,6.16815,6.16873,15000000.0
2006-03-22 19:39:00,6.1701,6.17051,6.16927,6.1701,17000000.0
2006-03-22 19:40:00,6.17054,6.17115,6.16964,6.17044,16000000.0
2006-03-22 19:41:00,6.17007,6.17066,6.16921,6.17013,11000000.0
2006-03-22 19:42:00,6.16977,6.17022,6.16887,6.16936,15000000.0
2006-03-22 19:43:00,6.1695,6.16992,6.16912,6.16912,14000000.0
2006-03-22 19:44:00,6.16915,6.17025,6.16904,6.16945,14000000.0
2006-03-22 19:45:00,6.16912,6.16938,6.1681,6.1681,15000000.0
2006-03-22 19:46:00,6.16811,6.16932,6.16783,6.16883,15000000.0
2006-03-22 19:47:00,6.16822,6.1689,6.16724,6.16757,16000000.0
2006-03-22 19:48:00,6.1674,6.1674,6.16571,6.16704,16000000.0
2006-03-22 19:49:00,6.16591,6.16595,6.16433,6.16433,8000000.0
2006-03-22 19:50:00,6.16402,6.16635,6.16402,6.16529,9000000.0
2006-03-22 19:51:00,6.16579,6.16785,6.16579,6.1667,19000000.0
2006-03-22 19:52:00,6.16653,6.16661,6.16566,6.16612,11000000.0
2006-03-22 19:53:00,6.16576,6.16614,6.16477,6.16509,14000000.0
2006-03-22 19:54:00,6.16473,6.16561,6.16435,6.1653,18000000.0
2006-03-22 19:55:00,6.16697,6.1676,6.1661,6.16727,13000000.0
2006-03-22 19:56:00,6.16708,6.16761,6.16665,6.16753,10000000.0
2006-03-22 19:57:00,6.16612,6.16839,6.16602,6.16809,16000000.0
2006-03-22 19:58:00,6.16838,6.16998,6.16802,6.16967,15000000.0
2006-03-22 19:59:00,6.16956,6.17011,6.1685,6.17011,14000000.0
2006-03-22 20:00:00,6.1703,6.17101,6.16982,6.17051,11000000.0
2006-03-22 20:01:00,6.17052,6.17068,6.16937,6.17064,24000000.0
2006-03-22 20:02:00,6.16949,6.17083,6.16949,6.17001,11000000.0
2006-03-22 20:03:00,6.17022,6.17107,6.16964,6.16993,11000000.0
2006-03-22 20:04:00,6.16951,6.17058,6.16921,6.16931,10000000.0
2006-03-22 20:05:00,6.17096,6.17193,6.16988,6.17192,17000000.0
2006-03-22 20:06:00,6.17229,6.17439,6.17171,6.17439,10000000.0
2006-03-22 20:07:00,6.17483,6.17582,6.17365,6.17475,14000000.0
2006-03-22 20:08:00,6.17518,6.17574,6.17418,6.17478,13000000.0
2006-03-22 20:09:00,6.17489,6.17613,6.17471,6.17611,11000000.0
2006-03-22 20:10:00,6.17561,6.17561,6.17401,6.17427,11000000.0
2006-03-22 20:11:00,6.17394,6.17441,6.17342,6.17435,9000000.0
2006-03-22 20:12:00,6.174,6.174,6.17138,6.17294,16000000.0
2006-03-22 20:13:00,6.17199,6.17205,6.16995,6.17151,11000000.0
2006-03-22 20:14:00,6.16982,6.16996,6.16906,6.1696,19000000.0
2006-03-22 20:15:00,6.17035,6.17104,6.16985,6.1708,13000000.0
2006-03-22 20:16:00,6.17145,6.17145,6.16982,6.16988,15000000.0
2006-03-22 20:17:00,6.17002,6.1711,6.16963,6.1711,8000000.0
2006-03-22 20:18:00,6.17033,6.17077,6.16947,6.1699,14000000.0
2006-03-22 20:19:00,6.16941,6.1705,6.16884,6.17025,14000000.0
2006-03-22 20:20:00,6.16972,6.1715,6.16972,6.17103,12000000.0
2006-03-22 20:21:00,6.17165,6.17165,6.16989,6.16989,9000000.0
2006-03-22 20:22:00,6.1711,6.17113,6.16986,6.16986,17000000.0
2006-03-22 20:23:00,6.16913,6.17058,6.16906,6.17011,11000000.0
2006-03-22 20:24:00,6.17018,6.17064,6.16909,6.17064,16000000.0
2006-03-22 20:25:00,6.17087,6.17087,6.16948,6.16948,11000000.0
2006-03-22 20:26:00,6.16996,6.16996,6.16901,6.16913,8000000.0
2006-03-22 20:27:00,6.16899,6.16921,6.16826,6.16904,13000000.0
2006-03-22 20:28:00,6.16906,6.1696,6.1685,6.16938,15000000.0
2006-03-22 20:29:00,6.16992,6.17062,6.16981,6.17019,16000000.0
2006-03-22 20:30:00,6.16997,6.17014,6.16926,6.17014,8000000.0
2006-03-22 20:31:00,6.16975,6.17021,6.16831,6.17021,18000000.0
2006-03-22 20:32:00,6.17027,6.17039,6.16906,6.17029,7000000.0
2006-03-22 20:33:00,6.17035,6.17075,6.16946,6.17036,13000000.0
2006-03-22 20:34:00,6.17036,6.17111,6.17036,6.17069,13000000.0
2006-03-22 20:35:00,6.17059,6.17219,6.17022,6.17219,9000000.0
2006-03-22 20:36:00,6.173,6.173,6.17153,6.17216,17000000.0
2006-03-22 20:37:00,6.17261,6.17349,6.17203,6.17233,14000000.0
2006-03-22 20:38:00,6.1727,6.17448,6.1727,6.17398,16000000.0
2006-03-22 20:39:00,6.17397,6.17483,6.17303,6.17358,14000000.0
2006-03-22 20:40:00,6.17329,6.1735,6.1721,6.17224,17000000.0
2006-03-22 20:41:00,6.17259,6.17394,6.17259,6.17292,16000000.0
2006-03-22 20:42:00,6.17322,6.17422,6.17262,6.17317,22000000.0
2006-03-22 20:43:00,6.17215,6.17343,6.17215,6.17251,18000000.0
2006-03-22 20:44:00,6.1722,6.17428,6.1722,6.17397,16000000.0
2006-03-22 20:45:00,6.17409,6.17412,6.17233,6.17233,8000000.0
2006-03-22 20:46:00,6.17373,6.17435,6.17275,6.17427,19000000.0
2006-03-22 20:47:00,6.17335,6.17415,6.17234,6.17234,12000000.0
2006-03-22 20:48:00,6.17217,6.17359,6.17217,6.17351,9000000.0
2006-03-22 20:49:00,6.17352,6.17474,6.17295,6.17431,19000000.0
2006-03-22 20:50:00,6.17453,6.17453,6.17275,6.17275,15000000.0
2006-03-22 20:51:00,6.17392,6.17442,6.17352,6.17372,9000000.0
2006-03-22 20:52:00,6.17379,6.17459,6.17311,6.17311,11000000.0
2006-03-22 20:53:00,6.17259,6.17367,6.17182,6.17355,15000000.0
2006-03-22 20:54:00,6.17404,6.17428,6.17232,6.17308,12000000.0
2006-03-22 20:55:00,6.17294,6.17364,6.1723,6.17315,18000000.0
2006-03-22 20:56:00,6.17283,6.17353,6.17186,6.17328,12000000.0
2006-03-22 20:57:00,6.17344,6.17398,6.17276,6.17276,13000000.0
2006-03-22 20:58:00,6.17244,6.1729,6.17214,6.17274,11000000.0
2006-03-22 20:59:00,6.17264,6.17282,6.17194,6.17264,11000000.0
2006-03-22 21:00:00,6.17376,6.1739,6.17236,6.17299,17000000.0
2006-03-22 21:01:00,6.17249,6.17471,6.17214,6.17471,10000000.0
2006-03-22 21:02:00,6.17439,6.17462,6.17244,6.17244,8000000.0
2006-03-22 21:03:00,6.17257,6.17412,6.17257,6.17343,19000000.0
2006-03-22 21:04:00,6.17385,6.17457,6.17315,6.17353,18000000.0
2006-03-22 21:05:00,6.17399,6.17529,6.17392,6.17521,14000000.0
2006-03-22 21:06:00,6.17418,6.17502,6.17323,6.17473,12000000.0
2006-03-22 21:07:00,6.17456,6.17456,6.1734,6.17365,10000000.0
2006-03-22 21:08:00,6.17307,6.17564,6.17307,6.17516,14000000.0
2006-03-22 21:09:00,6.17463,6.17494,6.17415,6.17428,16000000.0
2006-03-22 21:10:00,6.17382,6.17446,6.17295,6.17382,15000000.0
2006-03-22 21:11:00,6.17269,6.17419,6.17269,6.1736,13000000.0
2006-03-22 21:12:00,6.17276,6.17324,6.17227,6.1731,10000000.0
2006-03-22 21:13:00,6.17247,6.1733,6.17138,6.17214,14000000.0
2006-03-22 21:14:00,6.17225,6.1735,6.17225,6.1735,10000000.0
2006-03-22 21:15:00,6.17228,6.17366,6.1722,6.17315,15000000.0
2006-03-22 21:16:00,6.17241,6.17382,6.17238,6.17382,11000000.0
2006-03-22 21:17:00,6.1745,6.1745,6.17312,6.17327,13000000.0
2006-03-22 21:18:00,6.17371,6.17434,6.17262,6.17362,17000000.0
2006-03-22 21:19:00,6.17381,6.17508,6.17377,6.17439,12000000.0
2006-03-22 21:20:00,6.17441,6.17463,6.17273,6.17353,14000000.0
2006-03-22 21:21:00,6.17327,6.17404,6.17324,6.1735,11000000.0
2006-03-22 21:22:00,6.17325,6.17326,6.17238,6.17238,9000000.0
2006-03-22 21:23:00,6.17266,6.17362,6.17266,6.1731,7000000.0
2006-03-22 21:24:00,6.17298,6.17326,6.17192,6.17192,11000000.0
2006-03-22 21:25:00,6.17182,6.17324,6.17174,6.17282,7000000.0
2006-03-22 21:26:00,6.17265,6.17295,6.17175,6.17223,13000000.0
2006-03-22 21:27:00,6.17338,6.17343,6.17222,6.17276,11000000.0
2006-03-22 21:28:00,6.1723,6.17358,6.17202,6.17316,15000000.0
2006-03-22 21:29:00,6.1737,6.1737,6.17197,6.17223,12000000.0
2006-03-22 21:30:00,6.17233,6.17321,6.17203,6.17203,10000000.0
2006-03-22 21:31:00,6.17161,6.17331,6.17156,6.17331,10000000.0
2006-03-22 21:32:00,6.17289,6.1731,6.17145,6.17278,12000000.0
2006-03-22 21:33:00,6.17257,6.17295,6.17114,6.17133,19000000.0
2006-03-22 21:34:00,6.17093,6.1721,6.17093,6.17098,8000000.0
2006-03-22 21:35:00,6.1713,6.17287,6.1713,6.17196,20000000.0
2006-03-22 21:36:00,6.17118,6.17284,6.17118,6.17167,19000000.0
2006-03-22 21:37:00,6.17109,6.1713,6.17016,6.17016,19000000.0
2006-03-22 21:38:00,6.17061,6.17231,6.17061,6.1718,13000000.0
2006-03-22 21:39:00,6.17133,6.172,6.17035,6.17114,17000000.0
2006-03-22 21:40:00,6.17148,6.17159,6.16981,6.16985,7000000.0
2006-03-22 21:41:00,6.16973,6.17078,6.16946,6.17045,11000000.0
2006-03-22 21:42:00,6.16851,6.17096,6.16851,6.17003,18000000.0
2006-03-22 21:43:00,6.16997,6.17118,6.16967,6.17018,13000000.0
2006-03-22 21:44:00,6.17007,6.17053,6.17007,6.17046,16000000.0
2006-03-22 21:45:00,6.17004,6.1708,6.16943,6.16944,11000000.0
2006-03-22 21:46:00,6.1689,6.17016,6.1689,6.16959,13000000.0
2006-03-22 21:47:00,6.16988,6.16988,6.16852,6.16852,13000000.0
2006-03-22 21:48:00,6.16823,6.1695,6.16823,6.1689,17000000.0
2006-03-22 21:49:00,6.16952,6.17036,6.1692,6.17036,8000000.0
2006-03-22 21:50:00,6.16946,6.17045,6.16898,6.16898,11000000.0
2006-03-22 21:51:00,6.17064,6.17144,6.17011,6.17144,13000000.0
2006-03-22 21:52:00,6.17196,6.1722,6.17102,6.1719,13000000.0
2006-03-22 21:53:00,6.17201,6.1724,6.17145,6.17239,14000000.0
2006-03-22 21:54:00,6.17124,6.17214,6.17075,6.17123,11000000.0
2006-03-22 21:55:00,6.17148,6.17206,6.17076,6.17153,17000000.0
2006-03-22 21:56:00,6.17158,6.17223,6.17115,6.17218,12000000.0
2006-03-22 21:57:00,6.17213,6.17269,6.1712,6.1712,16000000.0
2006-03-22 21:58:00,6.17071,6.17204,6.17047,6.1714,9000000.0
2006-03-22 21:59:00,6.17171,6.17216,6.17074,6.17154,18000000.0
2006-03-22 22:00:00,6.17182,6.17207,6.17085,6.17195,13000000.0
2006-03-22 22:01:00,6.17211,6.17211,6.1701,6.17091,11000000.0
2006-03-22 22:02:00,6.1714,6.17162,6.16983,6.16983,17000000.0
2006-03-22 22:03:00,6.17054,6.17082,6.17054,6.17064,23000000.0
2006-03-22 22:04:00,6.17074,6.17081,6.16937,6.16937,15000000.0
2006-03-22 22:05:00,6.16993,6.17052,6.16917,6.16917,14000000.0
2006-03-22 22:06:00,6.16903,6.17125,6.16903,6.17118,15000000.0
2006-03-22 22:07:00,6.17139,6.17173,6.17044,6.17044,9000000.0
2006-03-22 22:08:00,6.17076,6.17293,6.17057,6.17174,18000000.0
2006-03-22 22:09:00,6.172,6.17233,6.17116,6.17179,11000000.0
2006-03-22 22:10:00,6.17138,6.17138,6.1706,6.17074,7000000.0
2006-03-22 22:11:00,6.17147,6.17218,6.17065,6.17218,8000000.0
2006-03-22 22:12:00,6.17079,6.1718,6.17023,6.17023,16000000.0
2006-03-22 22:13:00,6.1705,6.17203,6.1705,6.17144,24000000.0
2006-03-22 22:14:00,6.17176,6.17252,6.1711,6.1711,9000000.0
2006-03-22 22:15:00,6.17079,6.17266,6.17079,6.17261,10000000.0
2006-03-22 22:16:00,6.17285,6.17328,6.17197,6.1726,13000000.0
2006-03-22 22:17:00,6.17103,6.17254,6.17103,6.17192,20000000.0
2006-03-22 22:18:00,6.17176,6.17176,6.1701,6.17088,11000000.0
2006-03-22 22:19:00,6.17065,6.17107,6.16951,6.16951,15000000.0
2006-03-22 22:20:00,6.16942,6.17195,6.16942,6.17195,16000000.0
2006-03-22 22:21:00,6.17046,6.17144,6.16983,6.17139,12000000.0
2006-03-22 22:22:00,6.17051,6.17178,6.17033,6.17151,14000000.0
2006-03-22 22:23:00,6.17111,6.17126,6.17068,6.17081,11000000.0
2006-03-22 22:24:00,6.16961,6.17126,6.16961,6.17126,16000000.0
2006-03-22 22:25:00,6.1702,6.17126,6.16971,6.17011,14000000.0
2006-03-22 22:26:00,6.17017,6.17096,6.1699,6.17042,10000000.0
2006-03-22 22:27:00,6.17032,6.17138,6.1699,6.17124,14000000.0
2006-03-22 22:28:00,6.17056,6.17138,6.16973,6.17051,12000000.0
2006-03-22 22:29:00,6.17087,6.17113,6.17076,6.17101,13000000.0
2006-03-22 22:30:00,6.17119,6.17185,6.17119,6.17185,8000000.0
2006-03-22 22:31:00,6.17107,6.17184,6.16976,6.17184,11000000.0
2006-03-22 22:32:00,6.1715,6.17205,6.17049,6.17053,20000000.0
2006-03-22 22:33:00,6.17115,6.17202,6.17077,6.17155,11000000.0
2006-03-22 22:34:00,6.17145,6.17173,6.17145,6.17167,10000000.0
2006-03-22 22:35:00,6.17188,6.17212,6.17188,6.17194,13000000.0
2006-03-22 22:36:00,6.17186,6.17254,6.17147,6.17243,9000000.0
2006-03-22 22:37:00,6.17074,6.17169,6.16943,6.16953,13000000.0
2006-03-22 22:38:00,6.17021,6.1718,6.17021,6.1718,9000000.0
2006-03-22 22:39:00,6.17126,6.17167,6.17035,6.17165,12000000.0
2006-03-22 22:40:00,6.17139,6.17207,6.17021,6.17021,9000000.0
2006-03-22 22:41:00,6.16992,6.17105,6.16992,6.17105,14000000.0
2006-03-22 22:42:00,6.17146,6.1723,6.17134,6.17172,13000000.0
2006-03-22 22:43:00,6.17172,6.17172,6.17129,6.17133,12000000.0
2006-03-22 22:44:00,6.17105,6.17128,6.17099,6.17109,15000000.0
2006-03-22 22:45:00,6.17095,6.17117,6.17091,6.17114,13000000.0
2006-03-22 22:46:00,6.17113,6.17228,6.17091,6.17091,14000000.0
2006-03-22 22:47:00,6.17149,6.17198,6.17062,6.17152,15000000.0
2006-03-22 22:48:00,6.17214,6.17305,6.17152,6.1727,13000000.0
2006-03-22 22:49:00,6.1735,6.1735,6.17117,6.17117,13000000.0
2006-03-22 22:50:00,6.17086,6.17301,6.17086,6.17089,15000000.0
2006-03-22 22:51:00,6.17097,6.17325,6.17097,6.17325,14000000.0
2006-03-22 22:52:00,6.17214,6.1731,6.17199,6.1731,9000000.0
2006-03-22 22:53:00,6.17332,6.17336,6.17238,6.17265,15000000.0
2006-03-22 22:54:00,6.17227,6.1725,6.1714,6.17141,17000000.0
2006-03-22 22:55:00,6.17203,6.17395,6.17203,6.17386,16000000.0
2006-03-22 22:56:00,6.1736,6.17386,6.17196,6.17196,13000000.0
2006-03-22 22:57:00,6.1721,6.17363,6.1721,6.1735,8000000.0
2006-03-22 22:58:00,6.17328,6.1741,6.17283,6.17283,8000000.0
2006-03-22 22:59:00,6.17261,6.17354,6.1721,6.1721,19000000.0
2006-03-22 23:00:00,6.17292,6.17382,6.17282,6.17302,10000000.0
2006-03-22 23:01:00,6.17286,6.17367,6.17286,6.17367,7000000.0
2006-03-22 23:02:00,6.17339,6.1735,6.17231,6.17231,15000000.0
2006-03-22 23:03:00,6.17253,6.17406,6.17253,6.17291,17000000.0
2006-03-22 23:04:00,6.17343,6.17443,6.17274,6.17333,19000000.0
2006-03-22 23:05:00,6.17333,6.17363,6.17196,6.17196,9000000.0
2006-03-22 23:06:00,6.17274,6.1734,6.17201,6.17277,12000000.0
2006-03-22 23:07:00,6.17317,6.17366,6.1727,6.17364,14000000.0
2006-03-22 23:08:00,6.17293,6.17368,6.17205,6.17361,16000000.0
2006-03-22 23:09:00,6.17375,6.17402,6.17317,6.17317,9000000.0
2006-03-22 23:10:00,6.1718,6.17327,6.17167,6.1731,12000000.0
2006-03-22 23:11:00,6.17331,6.17331,6.17168,6.17251,14000000.0
2006-03-22 23:12:00,6.17306,6.17324,6.1725,6.1728,7000000.0
2006-03-22 23:13:00,6.17312,6.17312,6.17178,6.17178,14000000.0
2006-03-22 23:14:00,6.17208,6.17372,6.17208,6.1734,19000000.0
2006-03-22 23:15:00,6.1747,6.1747,6.17276,6.17418,13000000.0
2006-03-22 23:16:00,6.17379,6.17379,6.1725,6.1725,15000000.0
2006-03-22 23:17:00,6.17216,6.17249,6.17163,6.17163,11000000.0
2006-03-22 23:18:00,6.17149,6.17206,6.17142,6.17166,12000000.0
2006-03-22 23:19:00,6.1713,6.17216,6.17079,6.17165,14000000.0
2006-03-22 23:20:00,6.17172,6.17238,6.17151,6.17175,19000000.0
2006-03-22 23:21:00,6.17156,6.17303,6.17156,6.17257,7000000.0
2006-03-22 23:22:00,6.17245,6.17311,6.17166,6.17311,15000000.0
2006-03-22 23:23:00,6.17389,6.17434,6.1736,6.17402,11000000.0
2006-03-22 23:24:00,6.17382,6.17426,6.1729,6.17357,14000000.0
2006-03-22 23:25:00,6.17341,6.17386,6.17314,6.17358,11000000.0
2006-03-22 23:26:00,6.17261,6.17392,6.17257,6.17381,14000000.0
2006-03-22 23:27:00,6.17359,6.17392,6.17282,6.17282,11000000.0
2006-03-22 23:28:00,6.17292,6.17393,6.17284,6.17361,12000000.0
2006-03-22 23:29:00,6.17356,6.17375,6.17302,6.17371,16000000.0
2006-03-22 23:30:00,6.17419,6.17432,6.17294,6.17366,20000000.0
2006-03-22 23:31:00,6.17375,6.17415,6.17351,6.17367,11000000.0
2006-03-22 23:32:00,6.17357,6.17426,6.17281,6.17371,16000000.0
2006-03-22 23:33:00,6.17311,6.17419,6.17311,6.17408,12000000.0
2006-03-22 23:34:00,6.17454,6.17454,6.17354,6.17354,13000000.0
2006-03-22 23:35:00,6.17211,6.17373,6.17211,6.17264,9000000.0
2006-03-22 23:36:00,6.17328,6.17422,6.17328,6.17422,9000000.0
2006-03-22 23:37:00,6.17439,6.17439,6.17272,6.17272,14000000.0
2006-03-22 23:38:00,6.17403,6.1741,6.17304,6.17333,13000000.0
2006-03-22 23:39:00,6.17448,6.17448,6.17298,6.17322,17000000.0
2006-03-22 23:40:00,6.17299,6.17419,6.17229,6.17241,12000000.0
2006-03-22 23:41:00,6.17248,6.17327,6.17209,6.17317,17000000.0
2006-03-22 23:42:00,6.17312,6.17312,6.17201,6.17208,22000000.0
2006-03-22 23:43:00,6.17305,6.17409,6.17219,6.17288,15000000.0
2006-03-22 23:44:00,6.17313,6.17384,6.17289,6.17302,14000000.0
2006-03-22 23:45:00,6.17261,6.17289,6.17259,6.17273,20000000.0
2006-03-22 23:46:00,6.17248,6.17248,6.17203,6.17206,14000000.0
2006-03-22 23:47:00,6.17275,6.17419,6.17275,6.17312,10000000.0
2006-03-22 23:48:00,6.17331,6.17482,6.17287,6.17333,18000000.0
2006-03-22 23:49:00,6.1732,6.17351,6.17284,6.17296,14000000.0
2006-03-22 23:50:00,6.17288,6.17376,6.17266,6.17363,13000000.0
2006-03-22 23:51:00,6.17339,6.17382,6.17223,6.17223,8000000.0
2006-03-22 23:52:00,6.17212,6.1723,6.17205,6.17206,16000000.0
2006-03-22 23:53:00,6.17234,6.17306,6.172,6.17202,18000000.0
2006-03-22 23:54:00,6.17194,6.17257,6.17165,6.17194,12000000.0
2006-03-22 23:55:00,6.17193,6.17356,6.17193,6.17231,19000000.0
2006-03-22 23:56:00,6.17237,6.17359,6.17237,6.17352,14000000.0
2006-03-22 23:57:00,6.1722,6.17323,6.1722,6.17288,16000000.0
2006-03-22 23:58:00,6.1731,6.17383,6.17263,6.17315,13000000.0
2006-03-22 23:59:00,6.17195,6.17269,6.17155,6.17229,14000000.0
2006-03-23 00:00:00,6.17279,6.17304,6.17159,6.17189,17000000.0
2006-03-23 00:01:00,6.17241,6.17241,6.17059,6.17086,12000000.0
2006-03-23 00:02:00,6.17057,6.17161,6.17031,6.17031,15000000.0
2006-03-23 00:03:00,6.1703,6.17089,6.17009,6.17051,14000000.0
2006-03-23 00:04:00,6.1703,6.17046,6.169,6.16916,12000000.0
2006-03-23 00:05:00,6.16957,6.17065,6.16957,6.1699,12000000.0
2006-03-23 00:06:00,6.17007,6.17158,6.17007,6.17156,12000000.0
2006-03-23 00:07:00,6.1706,6.17177,6.1706,6.17139,11000000.0
2006-03-23 00:08:00,6.17181,6.17243,6.17073,6.1708,15000000.0
2006-03-23 00:09:00,6.17093,6.17297,6.17093,6.17138,12000000.0
2006-03-23 00:10:00,6.17107,6.17252,6.17107,6.1718,19000000.0
2006-03-23 00:11:00,6.17032,6.17134,6.17032,6.17115,8000000.0
2006-03-23 00:12:00,6.17232,6.17263,6.17172,6.1722,9000000.0
2006-03-23 00:13:00,6.17231,6.17313,6.17231,6.17292,13000000.0
2006-03-23 00:14:00,6.17272,6.17295,6.17139,6.17185,14000000.0
2006-03-23 00:15:00,6.17142,6.17143,6.17046,6.171,12000000.0
2006-03-23 00:16:00,6.17168,6.17295,6.17069,6.17259,12000000.0
2006-03-23 00:17:00,6.17211,6.17247,6.17152,6.17183,10000000.0
2006-03-23 00:18:00,6.1719,6.17387,6.17174,6.17387,19000000.0
2006-03-23 00:19:00,6.17405,6.17421,6.17145,6.17145,12000000.0
2006-03-23 00:20:00,6.17122,6.17134,6.17108,6.17118,11000000.0
2006-03-23 00:21:00,6.1721,6.1734,6.17156,6.17277,14000000.0
2006-03-23 00:22:00,6.17286,6.17373,6.17228,6.17272,13000000.0
2006-03-23 00:23:00,6.1727,6.17496,6.17269,6.17496,13000000.0
2006-03-23 00:24:00,6.17504,6.17504,6.17308,6.17397,9000000.0
2006-03-23 00:25:00,6.17354,6.1743,6.17254,6.17427,13000000.0
2006-03-23 00:26:00,6.17421,6.17472,6.17341,6.17341,14000000.0
2006-03-23 00:27:00,6.17296,6.17304,6.17197,6.17298,15000000.0
2006-03-23 00:28:00,6.17236,6.17331,6.17236,6.17331,7000000.0
2006-03-23 00:29:00,6.17388,6.17449,6.17305,6.17332,17000000.0
2006-03-23 00:30:00,6.17381,6.1739,6.17246,6.17294,9000000.0
2006-03-23 00:31:00,6.17288,6.17346,6.17234,6.17234,13000000.0
2006-03-23 00:32:00,6.1728,6.17376,6.1728,6.17284,8000000.0
2006-03-23 00:33:00,6.17262,6.17375,6.17262,6.17279,19000000.0
2006-03-23 00:34:00,6.1724,6.17361,6.1724,6.17303,15000000.0
2006-03-23 00:35:00,6.17308,6.17482,6.17277,6.17409,12000000.0
2006-03-23 00:36:00,6.1734,6.17426,6.17338,6.17426,15000000.0
2006-03-23 00:37:00,6.17445,6.1746,6.17278,6.17351,15000000.0
2006-03-23 00:38:00,6.17265,6.17331,6.17183,6.17286,18000000.0
2006-03-23 00:39:00,6.17336,6.17454,6.17282,6.17365,20000000.0
2006-03-23 00:40:00,6.17428,6.17456,6.17341,6.17371,10000000.0
2006-03-23 00:41:00,6.17346,6.17364,6.17244,6.17244,9000000.0
2006-03-23 00:42:00,6.17242,6.17408,6.17242,6.17357,16000000.0
2006-03-23 00:43:00,6.17346,6.1747,6.17346,6.17441,16000000.0
2006-03-23 00:44:00,6.17466,6.17503,6.17369,6.17502,10000000.0
2006-03-23 00:45:00,6.17417,6.17452,6.17203,6.17304,16000000.0
2006-03-23 00:46:00,6.17333,6.1743,6.17239,6.1743,12000000.0
2006-03-23 00:47:00,6.1743,6.1743,6.17313,6.17313,8000000.0
2006-03-23 00:48:00,6.17308,6.17308,6.17169,6.17169,16000000.0
2006-03-23 00:49:00,6.17221,6.17361,6.17221,6.17272,11000000.0
2006-03-23 00:50:00,6.17286,6.17433,6.17273,6.17369,9000000.0
2006-03-23 00:51:00,6.1725,6.17334,6.1723,6.1723,9000000.0
2006-03-23 00:52:00,6.17256,6.17505,6.17256,6.17404,18000000.0
2006-03-23 00:53:00,6.17478,6.1751,6.17379,6.17404,12000000.0
2006-03-23 00:54:00,6.17394,6.17427,6.17314,6.17427,12000000.0
2006-03-23 00:55:00,6.1737,6.17429,6.17349,6.17349,11000000.0
2006-03-23 00:56:00,6.17335,6.17401,6.1727,6.17303,14000000.0
2006-03-23 00:57:00,6.17304,6.17446,6.17259,6.17288,15000000.0
2006-03-23 00:58:00,6.1729,6.17308,6.17231,6.1725,9000000.0
2006-03-23 00:59:00,6.17152,6.17277,6.17152,6.17277,17000000.0
2006-03-23 01:00:00,6.17277,6.17286,6.17184,6.17225,12000000.0
2006-03-23 01:01:00,6.1721,6.17267,6.17098,6.1717,15000000.0
2006-03-23 01:02:00,6.17129,6.17151,6.17019,6.17019,10000000.0
2006-03-23 01:03:00,6.17024,6.17095,6.16957,6.17089,13000000.0
2006-03-23 01:04:00,6.17101,6.17107,6.16964,6.16976,13000000.0
2006-03-23 01:05:00,6.17023,6.17182,6.17006,6.17006,13000000.0
2006-03-23 01:06:00,6.17008,6.17167,6.17008,6.17085,12000000.0
2006-03-23 01:07:00,6.17037,6.17137,6.16987,6.16992,13000000.0
2006-03-23 01:08:00,6.17006,6.17226,6.17006,6.17114,15000000.0
2006-03-23 01:09:00,6.17225,6.17225,6.17081,6.17132,17000000.0
2006-03-23 01:10:00,6.17112,6.17223,6.17089,6.1721,10000000.0
2006-03-23 01:11:00,6.17237,6.17296,6.17168,6.17168,11000000.0
2006-03-23 01:12:00,6.17268,6.1728,6.17149,6.17149,10000000.0
2006-03-23 01:13:00,6.17238,6.1734,6.17188,6.1734,11000000.0
2006-03-23 01:14:00,6.17242,6.17389,6.17208,6.17389,13000000.0
2006-03-23 01:15:00,6.17443,6.17509,6.17258,6.17258,9000000.0
2006-03-23 01:16:00,6.17306,6.17457,6.17293,6.17293,12000000.0
2006-03-23 01:17:00,6.17272,6.17381,6.17248,6.17248,11000000.0
2006-03-23 01:18:00,6.17272,6.17478,6.17272,6.17413,12000000.0
2006-03-23 01:19:00,6.17422,6.17422,6.17306,6.17306,19000000.0
2006-03-23 01:20:00,6.17335,6.17446,6.17331,6.17446,11000000.0
2006-03-23 01:21:00,6.17333,6.17489,6.17278,6.17382,12000000.0
2006-03-23 01:22:00,6.17312,6.17313,6.17217,6.17223,9000000.0
2006-03-23 01:23:00,6.17282,6.17282,6.17146,6.17254,13000000.0
2006-03-23 01:24:00,6.17249,6.17261,6.17236,6.17236,14000000.0
2006-03-23 01:25:00,6.17224,6.17255,6.17222,6.17244,11000000.0
2006-03-23 01:26:00,6.17254,6.17303,6.17216,6.17235,10000000.0
2006-03-23 01:27:00,6.1723,6.1743,6.1723,6.17346,17000000.0
2006-03-23 01:28:00,6.17288,6.17474,6.17243,6.17392,13000000.0
2006-03-23 01:29:00,6.17359,6.1748,6.17345,6.17379,19000000.0
2006-03-23 01:30:00,6.17375,6.17455,6.17285,6.17308,15000000.0
2006-03-23 01:31:00,6.17288,6.1741,6.17268,6.17268,15000000.0
2006-03-23 01:32:00,6.17242,6.17242,6.17213,6.17241,12000000.0
2006-03-23 01:33:00,6.17305,6.17422,6.17305,6.17322,8000000.0
2006-03-23 01:34:00,6.17382,6.17515,6.17382,6.17515,18000000.0
2006-03-23 01:35:00,6.17484,6.17484,6.17302,6.17302,12000000.0
2006-03-23 01:36:00,6.17411,6.17411,6.17161,6.17296,16000000.0
2006-03-23 01:37:00,6.1725,6.17313,6.17181,6.17254,15000000.0
2006-03-23 01:38:00,6.17251,6.17357,6.17221,6.17274,18000000.0
2006-03-23 01:39:00,6.1727,6.17349,6.17248,6.17303,10000000.0
2006-03-23 01:40:00,6.17366,6.17374,6.17267,6.17338,11000000.0
2006-03-23 01:41:00,6.17373,6.17424,6.17276,6.17321,16000000.0
2006-03-23 01:42:00,6.17275,6.17304,6.17275,6.1729,14000000.0
2006-03-23 01:43:00,6.17265,6.17296,6.17265,6.17292,16000000.0
2006-03-23 01:44:00,6.17294,6.173,6.17274,6.17275,15000000.0
2006-03-23 01:45:00,6.17305,6.17421,6.17305,6.17421,16000000.0
2006-03-23 01:46:00,6.17392,6.17436,6.17345,6.17353,9000000.0
2006-03-23 01:47:00,6.17364,6.17458,6.17264,6.1743,17000000.0
2006-03-23 01:48:00,6.17431,6.17439,6.17287,6.17372,16000000.0
2006-03-23 01:49:00,6.17389,6.17451,6.17334,6.17387,10000000.0
2006-03-23 01:50:00,6.17285,6.1735,6.17179,6.17179,11000000.0
2006-03-23 01:51:00,6.17205,6.17297,6.17157,6.17199,12000000.0
2006-03-23 01:52:00,6.17247,6.17372,6.17105,6.17229,12000000.0
2006-03-23 01:53:00,6.17186,6.17336,6.17169,6.17313,18000000.0
2006-03-23 01:54:00,6.17163,6.17329,6.17136,6.17191,14000000.0
2006-03-23 01:55:00,6.17088,6.17218,6.1706,6.17133,18000000.0
2006-03-23 01:56:00,6.17192,6.17271,6.17154,6.17187,8000000.0
2006-03-23 01:57:00,6.17237,6.1727,6.17115,6.17225,13000000.0
2006-03-23 01:58:00,6.17268,6.17367,6.17256,6.17262,11000000.0
2006-03-23 01:59:00,6.17314,6.17353,6.17213,6.17213,11000000.0
2006-03-23 02:00:00,6.17213,6.17213,6.16913,6.17201,16000000.0
2006-03-23 02:01:00,6.17298,6.17298,6.17083,6.17083,21000000.0
2006-03-23 02:02:00,6.1706,6.17211,6.1706,6.1707,10000000.0
2006-03-23 02:03:00,6.17096,6.17217,6.17056,6.17201,8000000.0
2006-03-23 02:04:00,6.17281,6.17281,6.17101,6.17139,14000000.0
2006-03-23 02:05:00,6.17277,6.17321,6.17204,6.17204,14000000.0
2006-03-23 02:06:00,6.17261,6.17462,6.17224,6.17224,15000000.0
2006-03-23 02:07:00,6.1718,6.17276,6.17172,6.17172,10000000.0
2006-03-23 02:08:00,6.17189,6.17308,6.17189,6.17226,16000000.0
2006-03-23 02:09:00,6.1721,6.1733,6.17176,6.17176,18000000.0
2006-03-23 02:10:00,6.17185,6.17373,6.17185,6.17297,16000000.0
2006-03-23 02:11:00,6.17296,6.17371,6.17217,6.17217,14000000.0
2006-03-23 02:12:00,6.17177,6.1733,6.17177,6.17263,10000000.0
2006-03-23 02:13:00,6.17295,6.17343,6.17189,6.17293,15000000.0
2006-03-23 02:14:00,6.17372,6.1745,6.17245,6.17355,19000000.0
2006-03-23 02:15:00,6.17249,6.17346,6.17128,6.17222,12000000.0
2006-03-23 02:16:00,6.17205,6.17205,6.17026,6.17045,18000000.0
2006-03-23 02:17:00,6.17054,6.17189,6.17054,6.17078,14000000.0
2006-03-23 02:18:00,6.17134,6.17332,6.17134,6.17191,12000000.0
2006-03-23 02:19:00,6.17286,6.17366,6.17195,6.1734,14000000.0
2006-03-23 02:20:00,6.1733,6.17366,6.17184,6.17319,13000000.0
2006-03-23 02:21:00,6.17294,6.17405,6.17214,6.17405,15000000.0
2006-03-23 02:22:00,6.17354,6.17354,6.17211,6.17267,13000000.0
2006-03-23 02:23:00,6.17273,6.17357,6.17195,6.17195,16000000.0
2006-03-23 02:24:00,6.17165,6.17296,6.17165,6.17296,17000000.0
2006-03-23 02:25:00,6.17351,6.17383,6.17283,6.17341,10000000.0
2006-03-23 02:26:00,6.17378,6.17528,6.17378,6.17475,13000000.0
2006-03-23 02:27:00,6.17355,6.17484,6.17341,6.17438,7000000.0
2006-03-23 02:28:00,6.17471,6.17483,6.17319,6.17319,9000000.0
2006-03-23 02:29:00,6.17342,6.1747,6.17342,6.17426,20000000.0
2006-03-23 02:30:00,6.17474,6.17514,6.17312,6.17377,11000000.0
2006-03-23 02:31:00,6.17335,6.17521,6.17335,6.17521,9000000.0
2006-03-23 02:32:00,6.175,6.175,6.173,6.174,13000000.0
2006-03-23 02:33:00,6.17358,6.17445,6.17284,6.17442,14000000.0
2006-03-23 02:34:00,6.1741,6.17536,6.17369,6.17536,17000000.0
2006-03-23 02:35:00,6.17537,6.17537,6.17294,6.17294,15000000.0
2006-03-23 02:36:00,6.17318,6.17453,6.17318,6.17419,14000000.0
2006-03-23 02:37:00,6.17399,6.17438,6.17329,6.17329,13000000.0
2006-03-23 02:38:00,6.17321,6.17495,6.17321,6.17368,14000000.0
2006-03-23 02:39:00,6.17418,6.17568,6.17386,6.17449,15000000.0
2006-03-23 02:40:00,6.1747,6.1747,6.17246,6.17399,12000000.0
2006-03-23 02:41:00,6.17481,6.17481,6.17379,6.17391,13000000.0
2006-03-23 02:42:00,6.17371,6.17494,6.17294,6.17387,16000000.0
2006-03-23 02:43:00,6.17341,6.17413,6.17279,6.17344,18000000.0
2006-03-23 02:44:00,6.17364,6.17385,6.17315,6.1735,10000000.0
2006-03-23 02:45:00,6.17358,6.17486,6.17327,6.17486,14000000.0
2006-03-23 02:46:00,6.17461,6.17513,6.17332,6.17332,18000000.0
2006-03-23 02:47:00,6.17466,6.17505,6.17381,6.17464,17000000.0
2006-03-23 02:48:00,6.17484,6.17581,6.17419,6.1758,7000000.0
2006-03-23 02:49:00,6.17516,6.17603,6.17476,6.17479,13000000.0
2006-03-23 02:50:00,6.17433,6.17652,6.17425,6.17552,14000000.0
2006-03-23 02:51:00,6.1752,6.17604,6.17484,6.17604,15000000.0
2006-03-23 02:52:00,6.176,6.17608,6.17483,6.17574,15000000.0
2006-03-23 02:53:00,6.17615,6.1763,6.17508,6.17508,9000000.0
2006-03-23 02:54:00,6.17498,6.17606,6.17452,6.17466,13000000.0
2006-03-23 02:55:00,6.17574,6.17666,6.17515,6.17664,11000000.0
2006-03-23 02:56:00,6.17788,6.18026,6.17685,6.18026,18000000.0
2006-03-23 02:57:00,6.18165,6.18324,6.1807,6.18184,13000000.0
2006-03-23 02:58:00,6.18194,6.18275,6.18185,6.18275,9000000.0
2006-03-23 02:59:00,6.18184,6.18189,6.18047,6.1808,14000000.0
2006-03-23 03:00:00,6.18112,6.18175,6.18046,6.18099,11000000.0
2006-03-23 03:01:00,6.18048,6.18112,6.18026,6.18082,11000000.0
2006-03-23 03:02:00,6.18054,6.18131,6.1802,6.18114,11000000.0
2006-03-23 03:03:00,6.17988,6.18118,6.17936,6.17988,23000000.0
2006-03-23 03:04:00,6.17979,6.18054,6.17878,6.17878,11000000.0
2006-03-23 03:05:00,6.17919,6.18119,6.17885,6.18006,17000000.0
2006-03-23 03:06:00,6.18027,6.18101,6.17978,6.18101,9000000.0
2006-03-23 03:07:00,6.17979,6.18143,6.17979,6.1807,15000000.0
2006-03-23 03:08:00,6.18176,6.18361,6.18169,6.18269,12000000.0
2006-03-23 03:09:00,6.18286,6.18473,6.18286,6.1843,15000000.0
2006-03-23 03:10:00,6.18406,6.18434,6.18242,6.18372,19000000.0
2006-03-23 03:11:00,6.18478,6.18478,6.18235,6.18326,15000000.0
2006-03-23 03:12:00,6.18213,6.18293,6.18099,6.18246,18000000.0
2006-03-23 03:13:00,6.18315,6.18417,6.1819,6.18325,18000000.0
2006-03-23 03:14:00,6.18292,6.18387,6.18292,6.18387,10000000.0
2006-03-23 03:15:00,6.18336,6.18361,6.18106,6.18106,7000000.0
2006-03-23 03:16:00,6.18071,6.18298,6.18052,6.18275,8000000.0
2006-03-23 03:17:00,6.18114,6.1828,6.18114,6.18251,10000000.0
2006-03-23 03:18:00,6.18258,6.18377,6.18187,6.1834,15000000.0
2006-03-23 03:19:00,6.18276,6.18396,6.18276,6.18396,10000000.0
2006-03-23 03:20:00,6.18388,6.18388,6.18283,6.18283,16000000.0
2006-03-23 03:21:00,6.18137,6.18247,6.18137,6.1815,11000000.0
2006-03-23 03:22:00,6.18267,6.18291,6.18171,6.18171,10000000.0
2006-03-23 03:23:00,6.18179,6.18265,6.18146,6.18165,12000000.0
2006-03-23 03:24:00,6.18162,6.18254,6.18125,6.18162,13000000.0
2006-03-23 03:25:00,6.18172,6.18179,6.17991,6.17991,11000000.0
2006-03-23 03:26:00,6.18066,6.18066,6.17933,6.17954,13000000.0
2006-03-23 03:27:00,6.17924,6.18119,6.17924,6.1808,14000000.0
2006-03-23 03:28:00,6.18119,6.18212,6.18093,6.18211,18000000.0
2006-03-23 03:29:00,6.18236,6.18284,6.18133,6.18152,15000000.0
2006-03-23 03:30:00,6.18254,6.18254,6.18116,6.18131,10000000.0
2006-03-23 03:31:00,6.18129,6.18246,6.18093,6.18246,13000000.0
2006-03-23 03:32:00,6.18273,6.18322,6.18182,6.18182,16000000.0
2006-03-23 03:33:00,6.18165,6.18188,6.18164,6.18185,13000000.0
2006-03-23 03:34:00,6.18263,6.18443,6.18263,6.18441,16000000.0
2006-03-23 03:35:00,6.18348,6.18391,6.18241,6.18241,10000000.0
2006-03-23 03:36:00,6.18235,6.18306,6.18206,6.18306,11000000.0
2006-03-23 03:37:00,6.18294,6.18341,6.1818,6.18217,13000000.0
2006-03-23 03:38:00,6.18198,6.18341,6.18198,6.18294,13000000.0
2006-03-23 03:39:00,6.18181,6.18282,6.18126,6.18153,13000000.0
2006-03-23 03:40:00,6.18245,6.18336,6.18137,6.18275,12000000.0
2006-03-23 03:41:00,6.18231,6.18266,6.18122,6.18228,16000000.0
2006-03-23 03:42:00,6.18285,6.18431,6.18158,6.18431,21000000.0
2006-03-23 03:43:00,6.18448,6.18481,6.18357,6.18358,18000000.0
2006-03-23 03:44:00,6.18462,6.18493,6.18365,6.18452,15000000.0
2006-03-23 03:45:00,6.18334,6.18495,6.18334,6.1848,9000000.0
2006-03-23 03:46:00,6.18469,6.18471,6.18338,6.18362,8000000.0
2006-03-23 03:47:00,6.18283,6.18283,6.18146,6.18179,11000000.0
2006-03-23 03:48:00,6.18386,6.18395,6.18269,6.18269,9000000.0
2006-03-23 03:49:00,6.18249,6.18465,6.18249,6.18346,16000000.0
2006-03-23 03:50:00,6.18194,6.18357,6.18182,6.18233,19000000.0
2006-03-23 03:51:00,6.18174,6.18416,6.18174,6.18352,9000000.0
2006-03-23 03:52:00,6.18356,6.18456,6.18352,6.18381,19000000.0
2006-03-23 03:53:00,6.18397,6.18541,6.18397,6.18453,10000000.0
2006-03-23 03:54:00,6.18468,6.18626,6.18457,6.18585,17000000.0
2006-03-23 03:55:00,6.18594,6.18594,6.1853,6.18544,16000000.0
2006-03-23 03:56:00,6.18564,6.18639,6.18564,6.1861,7000000.0
2006-03-23 03:57:00,6.18629,6.18639,6.18605,6.18629,11000000.0
2006-03-23 03:58:00,6.1862,6.18644,6.18587,6.18602,12000000.0
2006-03-23 03:59:00,6.18578,6.18585,6.18509,6.18509,17000000.0
2006-03-23 04:00:00,6.18453,6.18503,6.18388,6.18439,12000000.0
2006-03-23 04:01:00,6.18399,6.18412,6.18262,6.18303,16000000.0
2006-03-23 04:02:00,6.18274,6.18351,6.18126,6.18207,14000000.0
2006-03-23 04:03:00,6.18225,6.18329,6.18144,6.18274,12000000.0
2006-03-23 04:04:00,6.18245,6.18349,6.18159,6.1823,16000000.0
2006-03-23 04:05:00,6.18379,6.18438,6.18317,6.1841,13000000.0
2006-03-23 04:06:00,6.18375,6.18408,6.18181,6.18261,16000000.0
2006-03-23 04:07:00,6.18243,6.18302,6.18152,6.18258,13000000.0
2006-03-23 04:08:00,6.18318,6.18493,6.18268,6.18389,14000000.0
2006-03-23 04:09:00,6.18352,6.18352,6.18214,6.18214,10000000.0
2006-03-23 04:10:00,6.18202,6.18364,6.18202,6.18309,12000000.0
2006-03-23 04:11:00,6.18334,6.18379,6.18175,6.18175,14000000.0
2006-03-23 04:12:00,6.18193,6.1832,6.18193,6.18264,19000000.0
2006-03-23 04:13:00,6.18257,6.18317,6.18202,6.18211,20000000.0
2006-03-23 04:14:00,6.1836,6.18385,6.18209,6.18233,12000000.0
2006-03-23 04:15:00,6.18322,6.18368,6.18273,6.18324,8000000.0
2006-03-23 04:16:00,6.1829,6.18329,6.18215,6.18318,13000000.0
2006-03-23 04:17:00,6.18366,6.18371,6.18263,6.18371,15000000.0
2006-03-23 04:18:00,6.18318,6.18418,6.18284,6.18374,9000000.0
2006-03-23 04:19:00,6.18307,6.18365,6.18257,6.18341,12000000.0
2006-03-23 04:20:00,6.18401,6.18412,6.18209,6.18322,9000000.0
2006-03-23 04:21:00,6.18312,6.18338,6.18234,6.18279,17000000.0
2006-03-23 04:22:00,6.18249,6.18275,6.18122,6.18178,14000000.0
2006-03-23 04:23:00,6.18266,6.18334,6.18184,6.18184,10000000.0
2006-03-23 04:24:00,6.18236,6.18335,6.18175,6.18335,12000000.0
2006-03-23 04:25:00,6.18239,6.18298,6.18195,6.18295,10000000.0
2006-03-23 04:26:00,6.18319,6.18333,6.18305,6.1832,7000000.0
2006-03-23 04:27:00,6.18285,6.18321,6.18221,6.18229,15000000.0
2006-03-23 04:28:00,6.18259,6.18348,6.18226,6.1827,7000000.0
2006-03-23 04:29:00,6.18304,6.18343,6.18171,6.18171,14000000.0
2006-03-23 04:30:00,6.18131,6.1815,6.18131,6.18142,11000000.0
2006-03-23 04:31:00,6.1814,6.18141,6.18108,6.18115,15000000.0
2006-03-23 04:32:00,6.18148,6.1816,6.18132,6.18138,17000000.0
2006-03-23 04:33:00,6.1812,6.18146,6.18114,6.18134,14000000.0
2006-03-23 04:34:00,6.18188,6.18342,6.18188,6.18342,9000000.0
2006-03-23 04:35:00,6.18327,6.18371,6.18231,6.18337,12000000.0
2006-03-23 04:36:00,6.18272,6.18363,6.18259,6.18326,12000000.0
2006-03-23 04:37:00,6.18292,6.1839,6.18212,6.18322,12000000.0
2006-03-23 04:38:00,6.18434,6.18453,6.18254,6.18342,11000000.0
2006-03-23 04:39:00,6.18347,6.18347,6.18176,6.18338,17000000.0
2006-03-23 04:40:00,6.18327,6.18353,6.1823,6.18246,9000000.0
2006-03-23 04:41:00,6.18262,6.183,6.18163,6.18247,10000000.0
2006-03-23 04:42:00,6.18426,6.18433,6.18242,6.18288,8000000.0
2006-03-23 04:43:00,6.18412,6.18412,6.18256,6.18337,18000000.0
2006-03-23 04:44:00,6.1833,6.18374,6.18251,6.18251,9000000.0
2006-03-23 04:45:00,6.18222,6.18306,6.18197,6.18226,9000000.0
2006-03-23 04:46:00,6.1826,6.18407,6.1826,6.1831,16000000.0
2006-03-23 04:47:00,6.18238,6.18403,6.18197,6.18275,12000000.0
2006-03-23 04:48:00,6.1825,6.18497,6.1825,6.18335,10000000.0
2006-03-23 04:49:00,6.18306,6.18328,6.18298,6.18307,16000000.0
2006-03-23 04:50:00,6.18333,6.18483,6.18328,6.18483,16000000.0
2006-03-23 04:51:00,6.18523,6.18554,6.18458,6.18458,20000000.0
2006-03-23 04:52:00,6.18467,6.18538,6.18427,6.18427,13000000.0
2006-03-23 04:53:00,6.18573,6.18573,6.18324,6.18324,11000000.0
2006-03-23 04:54:00,6.18309,6.18319,6.18293,6.18302,11000000.0
2006-03-23 04:55:00,6.18429,6.18579,6.18429,6.18561,12000000.0
2006-03-23 04:56:00,6.18547,6.18547,6.18365,6.18436,16000000.0
2006-03-23 04:57:00,6.184,6.18431,6.18325,6.18426,7000000.0
2006-03-23 04:58:00,6.18395,6.18421,6.18313,6.18344,13000000.0
2006-03-23 04:59:00,6.18357,6.18381,6.18183,6.18341,17000000.0
2006-03-23 05:00:00,6.18377,6.18391,6.18257,6.18279,10000000.0
2006-03-23 05:01:00,6.18343,6.18343,6.18153,6.18153,13000000.0
2006-03-23 05:02:00,6.18108,6.18342,6.18108,6.18252,18000000.0
2006-03-23 05:03:00,6.18245,6.18277,6.18195,6.18244,9000000.0
2006-03-23 05:04:00,6.18291,6.18381,6.18256,6.18365,12000000.0
2006-03-23 05:05:00,6.1826,6.18279,6.1814,6.18221,10000000.0
2006-03-23 05:06:00,6.1822,6.18342,6.18214,6.18236,20000000.0
2006-03-23 05:07:00,6.18233,6.18312,6.18226,6.18258,10000000.0
2006-03-23 05:08:00,6.18237,6.18358,6.18174,6.18291,17000000.0
2006-03-23 05:09:00,6.18307,6.18359,6.18224,6.183,15000000.0
2006-03-23 05:10:00,6.1839,6.18471,6.18293,6.18449,10000000.0
2006-03-23 05:11:00,6.1845,6.1853,6.18345,6.1853,16000000.0
2006-03-23 05:12:00,6.18403,6.185,6.18386,6.18398,7000000.0
2006-03-23 05:13:00,6.18407,6.18501,6.18323,6.18469,12000000.0
2006-03-23 05:14:00,6.18449,6.18511,6.18446,6.18462,14000000.0
2006-03-23 05:15:00,6.18458,6.18497,6.18419,6.18419,16000000.0
2006-03-23 05:16:00,6.18336,6.18406,6.18266,6.18331,15000000.0
2006-03-23 05:17:00,6.18319,6.18325,6.18302,6.18311,10000000.0
2006-03-23 05:18:00,6.183,6.18324,6.18293,6.18313,13000000.0
2006-03-23 05:19:00,6.18341,6.18457,6.18341,6.18372,13000000.0
2006-03-23 05:20:00,6.18375,6.1841,6.18313,6.18403,20000000.0
2006-03-23 05:21:00,6.18483,6.18504,6.18351,6.18475,9000000.0
2006-03-23 05:22:00,6.18513,6.18551,6.18449,6.18551,17000000.0
2006-03-23 05:23:00,6.18563,6.18563,6.18363,6.18428,14000000.0
2006-03-23 05:24:00,6.18504,6.18607,6.18504,6.18505,19000000.0
2006-03-23 05:25:00,6.18511,6.1858,6.18452,6.18553,13000000.0
2006-03-23 05:26:00,6.18521,6.18648,6.18503,6.18648,13000000.0
2006-03-23 05:27:00,6.18546,6.1857,6.18424,6.18496,13000000.0
2006-03-23 05:28:00,6.18562,6.18588,6.18468,6.18564,10000000.0
2006-03-23 05:29:00,6.18576,6.18576,6.18427,6.18442,17000000.0
2006-03-23 05:30:00,6.18396,6.18535,6.18365,6.18365,21000000.0
2006-03-23 05:31:00,6.18588,6.18638,6.18504,6.1863,13000000.0
2006-03-23 05:32:00,6.18651,6.18651,6.18294,6.18521,16000000.0
2006-03-23 05:33:00,6.18409,6.18427,6.18303,6.18332,13000000.0
2006-03-23 05:34:00,6.18358,6.18539,6.18302,6.18389,13000000.0
2006-03-23 05:35:00,6.18449,6.18532,6.18309,6.18435,14000000.0
2006-03-23 05:36:00,6.18395,6.18532,6.18359,6.18427,18000000.0
2006-03-23 05:37:00,6.18413,6.18512,6.18356,6.1838,12000000.0
2006-03-23 05:38:00,6.18367,6.18439,6.18283,6.18415,13000000.0
2006-03-23 05:39:00,6.18361,6.18489,6.18321,6.18427,21000000.0
2006-03-23 05:40:00,6.18609,6.18698,6.18525,6.18656,14000000.0
2006-03-23 05:41:00,6.1853,6.18667,6.1853,6.18617,13000000.0
2006-03-23 05:42:00,6.18654,6.18654,6.18514,6.18598,8000000.0
2006-03-23 05:43:00,6.18608,6.18608,6.18496,6.1857,13000000.0
2006-03-23 05:44:00,6.18642,6.1867,6.18476,6.18523,13000000.0
2006-03-23 05:45:00,6.18381,6.18462,6.18311,6.18311,24000000.0
2006-03-23 05:46:00,6.18248,6.18448,6.18226,6.18422,14000000.0
2006-03-23 05:47:00,6.18416,6.18545,6.18379,6.18545,11000000.0
2006-03-23 05:48:00,6.1852,6.18541,6.1837,6.18386,18000000.0
2006-03-23 05:49:00,6.18372,6.18481,6.18372,6.18468,10000000.0
2006-03-23 05:50:00,6.1854,6.18582,6.18504,6.18582,10000000.0
2006-03-23 05:51:00,6.18567,6.1857,6.18457,6.18516,11000000.0
2006-03-23 05:52:00,6.1846,6.18517,6.18384,6.18483,19000000.0
2006-03-23 05:53:00,6.18452,6.18452,6.18296,6.18378,15000000.0
2006-03-23 05:54:00,6.1841,6.1841,6.18217,6.18226,7000000.0
2006-03-23 05:55:00,6.18356,6.18382,6.18207,6.18353,12000000.0
2006-03-23 05:56:00,6.18388,6.18403,6.18241,6.18241,16000000.0
2006-03-23 05:57:00,6.18282,6.18445,6.18242,6.18445,11000000.0
2006-03-23 05:58:00,6.18469,6.18473,6.18245,6.18335,22000000.0
2006-03-23 05:59:00,6.18375,6.18438,6.18307,6.1832,9000000.0
2006-03-23 06:00:00,6.18302,6.18345,6.18203,6.18304,17000000.0
2006-03-23 06:01:00,6.18358,6.18448,6.18283,6.18392,18000000.0
2006-03-23 06:02:00,6.18457,6.18475,6.18368,6.184,18000000.0
2006-03-23 06:03:00,6.18312,6.18464,6.18312,6.18362,16000000.0
2006-03-23 06:04:00,6.18366,6.18384,6.18281,6.18302,8000000.0
2006-03-23 06:05:00,6.18295,6.18403,6.18295,6.18312,10000000.0
2006-03-23 06:06:00,6.18309,6.18411,6.18309,6.18411,27000000.0
2006-03-23 06:07:00,6.18367,6.18381,6.18266,6.18298,17000000.0
2006-03-23 06:08:00,6.18302,6.18451,6.18302,6.18327,14000000.0
2006-03-23 06:09:00,6.18283,6.18472,6.18283,6.18472,13000000.0
2006-03-23 06:10:00,6.18463,6.18463,6.18306,6.18336,14000000.0
2006-03-23 06:11:00,6.18332,6.18364,6.18241,6.18259,16000000.0
2006-03-23 06:12:00,6.18273,6.18416,6.18273,6.18316,17000000.0
2006-03-23 06:13:00,6.18349,6.18465,6.18315,6.18315,14000000.0
2006-03-23 06:14:00,6.18349,6.18502,6.18349,6.18434,12000000.0
2006-03-23 06:15:00,6.18447,6.18524,6.1843,6.18509,13000000.0
2006-03-23 06:16:00,6.18463,6.18512,6.18358,6.18482,14000000.0
2006-03-23 06:17:00,6.1857,6.1857,6.18447,6.18447,11000000.0
2006-03-23 06:18:00,6.18489,6.1867,6.18457,6.18544,12000000.0
2006-03-23 06:19:00,6.18584,6.18623,6.18419,6.18536,19000000.0
2006-03-23 06:20:00,6.18552,6.18605,6.18411,6.18548,11000000.0
2006-03-23 06:21:00,6.18538,6.18559,6.18376,6.18376,9000000.0
2006-03-23 06:22:00,6.18373,6.18487,6.18357,6.1844,22000000.0
2006-03-23 06:23:00,6.18484,6.18512,6.18379,6.18437,18000000.0
2006-03-23 06:24:00,6.18522,6.18564,6.18425,6.1851,8000000.0
2006-03-23 06:25:00,6.18498,6.18591,6.18498,6.18578,9000000.0
2006-03-23 06:26:00,6.18544,6.18626,6.18497,6.18578,13000000.0
2006-03-23 06:27:00,6.18582,6.1862,6.18434,6.185,15000000.0
2006-03-23 06:28:00,6.18485,6.1857,6.18379,6.18454,18000000.0
2006-03-23 06:29:00,6.18426,6.1852,6.18391,6.18515,16000000.0
2006-03-23 06:30:00,6.18433,6.18501,6.18403,6.18455,10000000.0
2006-03-23 06:31:00,6.18513,6.18527,6.18473,6.18508,13000000.0
2006-03-23 06:32:00,6.18505,6.18589,6.18425,6.18589,10000000.0
2006-03-23 06:33:00,6.18579,6.18579,6.18474,6.18474,10000000.0
2006-03-23 06:34:00,6.18432,6.18432,6.18405,6.18419,15000000.0
2006-03-23 06:35:00,6.18417,6.18426,6.18402,6.18425,13000000.0
2006-03-23 06:36:00,6.1843,6.1843,6.18397,6.18409,23000000.0
2006-03-23 06:37:00,6.1842,6.18426,6.18392,6.18392,11000000.0
2006-03-23 06:38:00,6.18466,6.18579,6.18466,6.18579,17000000.0
2006-03-23 06:39:00,6.18535,6.18535,6.18291,6.18291,8000000.0
2006-03-23 06:40:00,6.18421,6.18421,6.18265,6.18302,15000000.0
2006-03-23 06:41:00,6.18314,6.1836,6.18286,6.1836,15000000.0
2006-03-23 06:42:00,6.18339,6.18409,6.18262,6.18282,16000000.0
2006-03-23 06:43:00,6.18183,6.18364,6.18109,6.18234,12000000.0
2006-03-23 06:44:00,6.18124,6.18202,6.17984,6.18098,13000000.0
2006-03-23 06:45:00,6.18082,6.18291,6.18082,6.18191,14000000.0
2006-03-23 06:46:00,6.18273,6.18317,6.18183,6.1826,12000000.0
2006-03-23 06:47:00,6.18254,6.18262,6.18113,6.18113,11000000.0
2006-03-23 06:48:00,6.18237,6.18257,6.18122,6.18163,15000000.0
2006-03-23 06:49:00,6.1812,6.18128,6.1804,6.18061,17000000.0
2006-03-23 06:50:00,6.18055,6.18232,6.18055,6.18098,13000000.0
2006-03-23 06:51:00,6.18241,6.18267,6.18132,6.18223,8000000.0
2006-03-23 06:52:00,6.18123,6.18238,6.18027,6.18127,14000000.0
2006-03-23 06:53:00,6.18179,6.18179,6.18012,6.18047,13000000.0
2006-03-23 06:54:00,6.18044,6.18182,6.18034,6.18182,8000000.0
2006-03-23 06:55:00,6.18229,6.18258,6.18105,6.18105,10000000.0
2006-03-23 06:56:00,6.18087,6.18213,6.18087,6.1814,11000000.0
2006-03-23 06:57:00,6.18162,6.18287,6.18162,6.18211,17000000.0
2006-03-23 06:58:00,6.18219,6.18344,6.18219,6.18299,12000000.0
2006-03-23 06:59:00,6.18249,6.18352,6.18249,6.18278,14000000.0
2006-03-23 07:00:00,6.1825,6.18285,6.18203,6.1823,11000000.0
2006-03-23 07:01:00,6.18224,6.18325,6.1822,6.18221,10000000.0
2006-03-23 07:02:00,6.1821,6.18256,6.18087,6.18256,14000000.0
2006-03-23 07:03:00,6.18218,6.18247,6.18134,6.18134,7000000.0
2006-03-23 07:04:00,6.1818,6.1833,6.1818,6.18191,16000000.0
2006-03-23 07:05:00,6.18167,6.18269,6.18104,6.18198,15000000.0
2006-03-23 07:06:00,6.18093,6.18135,6.18016,6.18135,16000000.0
2006-03-23 07:07:00,6.18164,6.18255,6.18078,6.18192,12000000.0
2006-03-23 07:08:00,6.18152,6.18152,6.1806,6.18066,8000000.0
2006-03-23 07:09:00,6.18068,6.18068,6.1792,6.17952,8000000.0
2006-03-23 07:10:00,6.18027,6.18117,6.17991,6.18086,16000000.0
2006-03-23 07:11:00,6.17967,6.18069,6.17953,6.18004,17000000.0
2006-03-23 07:12:00,6.18083,6.18123,6.17938,6.17938,20000000.0
2006-03-23 07:13:00,6.18126,6.18174,6.1804,6.1804,18000000.0
2006-03-23 07:14:00,6.18016,6.18145,6.18016,6.18145,11000000.0
2006-03-23 07:15:00,6.18129,6.18212,6.18057,6.18071,18000000.0
2006-03-23 07:16:00,6.18095,6.1815,6.18051,6.18128,18000000.0
2006-03-23 07:17:00,6.18102,6.18102,6.17926,6.17941,12000000.0
2006-03-23 07:18:00,6.17945,6.17999,6.1789,6.17938,18000000.0
2006-03-23 07:19:00,6.17958,6.18019,6.17873,6.17891,14000000.0
2006-03-23 07:20:00,6.17903,6.17961,6.1784,6.17925,18000000.0
2006-03-23 07:21:00,6.18,6.18018,6.17885,6.17899,13000000.0
2006-03-23 07:22:00,6.17864,6.17963,6.17856,6.17963,14000000.0
2006-03-23 07:23:00,6.17894,6.18072,6.17889,6.17889,15000000.0
2006-03-23 07:24:00,6.17926,6.18111,6.17926,6.18022,16000000.0
2006-03-23 07:25:00,6.1804,6.1815,6.17999,6.18114,15000000.0
2006-03-23 07:26:00,6.18122,6.18149,6.17951,6.17951,13000000.0
2006-03-23 07:27:00,6.18018,6.18146,6.17979,6.18125,12000000.0
2006-03-23 07:28:00,6.18132,6.18144,6.17994,6.17994,22000000.0
2006-03-23 07:29:00,6.18117,6.18239,6.18043,6.18122,16000000.0
2006-03-23 07:30:00,6.18247,6.18298,6.18114,6.18298,14000000.0
2006-03-23 07:31:00,6.18275,6.18337,6.18176,6.18202,13000000.0
2006-03-23 07:32:00,6.18181,6.18204,6.1813,6.18135,9000000.0
2006-03-23 07:33:00,6.18096,6.18215,6.18096,6.18179,7000000.0
2006-03-23 07:34:00,6.18159,6.18216,6.18082,6.18082,18000000.0
2006-03-23 07:35:00,6.18066,6.18117,6.18012,6.18047,9000000.0
2006-03-23 07:36:00,6.18055,6.18144,6.18028,6.18092,13000000.0
2006-03-23 07:37:00,6.18053,6.18154,6.17974,6.18154,11000000.0
2006-03-23 07:38:00,6.18111,6.18224,6.18059,6.18059,11000000.0
2006-03-23 07:39:00,6.18017,6.18203,6.18014,6.18039,19000000.0
2006-03-23 07:40:00,6.18039,6.18276,6.18039,6.18193,11000000.0
2006-03-23 07:41:00,6.1818,6.18291,6.18178,6.18259,7000000.0
2006-03-23 07:42:00,6.18212,6.18258,6.18157,6.18179,13000000.0
2006-03-23 07:43:00,6.18217,6.18323,6.18212,6.18247,14000000.0
2006-03-23 07:44:00,6.1821,6.1821,6.18144,6.18174,10000000.0
2006-03-23 07:45:00,6.18191,6.18231,6.18088,6.18088,8000000.0
2006-03-23 07:46:00,6.18185,6.18271,6.18119,6.18159,13000000.0
2006-03-23 07:47:00,6.182,6.18327,6.18131,6.18327,15000000.0
2006-03-23 07:48:00,6.18338,6.18338,6.18186,6.18288,13000000.0
2006-03-23 07:49:00,6.18291,6.18291,6.18119,6.18239,10000000.0
2006-03-23 07:50:00,6.18192,6.18341,6.18085,6.18262,17000000.0
2006-03-23 07:51:00,6.18272,6.18298,6.18156,6.18289,16000000.0
2006-03-23 07:52:00,6.18272,6.18354,6.18238,6.18265,13000000.0
2006-03-23 07:53:00,6.18196,6.18299,6.18156,6.1822,10000000.0
2006-03-23 07:54:00,6.18123,6.18214,6.1808,6.18163,11000000.0
2006-03-23 07:55:00,6.18137,6.18154,6.18024,6.18108,12000000.0
2006-03-23 07:56:00,6.18136,6.18178,6.18018,6.18085,13000000.0
2006-03-23 07:57:00,6.1796,6.18022,6.17938,6.17939,8000000.0
2006-03-23 07:58:00,6.18097,6.18097,6.17958,6.18052,14000000.0
2006-03-23 07:59:00,6.18017,6.18017,6.17888,6.1794,15000000.0
2006-03-23 08:00:00,6.1793,6.17973,6.17864,6.17946,10000000.0
2006-03-23 08:01:00,6.17972,6.17978,6.17789,6.17804,13000000.0
2006-03-23 08:02:00,6.17827,6.17995,6.17827,6.17925,14000000.0
2006-03-23 08:03:00,6.1789,6.17905,6.17883,6.1789,12000000.0
2006-03-23 08:04:00,6.17861,6.17902,6.17794,6.17869,16000000.0
2006-03-23 08:05:00,6.17854,6.17857,6.17691,6.17755,14000000.0
2006-03-23 08:06:00,6.17777,6.17893,6.17765,6.17797,19000000.0
2006-03-23 08:07:00,6.17847,6.18001,6.17806,6.1791,19000000.0
2006-03-23 08:08:00,6.17908,6.17954,6.17872,6.17954,11000000.0
2006-03-23 08:09:00,6.17963,6.17982,6.17877,6.17965,10000000.0
2006-03-23 08:10:00,6.17905,6.1797,6.17873,6.17916,16000000.0
2006-03-23 08:11:00,6.17991,6.17997,6.17862,6.17862,9000000.0
2006-03-23 08:12:00,6.17881,6.17992,6.17881,6.17991,10000000.0
2006-03-23 08:13:00,6.17973,6.18113,6.17973,6.18113,11000000.0
2006-03-23 08:14:00,6.18113,6.18113,6.17969,6.18083,12000000.0
2006-03-23 08:15:00,6.18074,6.18206,6.17998,6.18035,15000000.0
2006-03-23 08:16:00,6.18071,6.18152,6.18004,6.18083,14000000.0
2006-03-23 08:17:00,6.18017,6.18083,6.17947,6.18028,10000000.0
2006-03-23 08:18:00,6.18023,6.18085,6.17947,6.18042,9000000.0
2006-03-23 08:19:00,6.1804,6.18098,6.17935,6.18012,11000000.0
2006-03-23 08:20:00,6.18039,6.18039,6.1787,6.17991,11000000.0
2006-03-23 08:21:00,6.18022,6.18044,6.17863,6.17978,20000000.0
2006-03-23 08:22:00,6.18043,6.18122,6.18028,6.18103,8000000.0
2006-03-23 08:23:00,6.1809,6.18141,6.18006,6.18036,12000000.0
2006-03-23 08:24:00,6.17976,6.17976,6.17883,6.17883,13000000.0
2006-03-23 08:25:00,6.18015,6.18039,6.17871,6.18029,12000000.0
2006-03-23 08:26:00,6.18096,6.18096,6.17972,6.18074,13000000.0
2006-03-23 08:27:00,6.18042,6.1818,6.18027,6.18108,11000000.0
2006-03-23 08:28:00,6.18132,6.18175,6.18016,6.18119,8000000.0
2006-03-23 08:29:00,6.17993,6.18144,6.17993,6.18105,12000000.0
2006-03-23 08:30:00,6.17981,6.18068,6.1793,6.18068,11000000.0
2006-03-23 08:31:00,6.18017,6.1814,6.18,6.18055,10000000.0
2006-03-23 08:32:00,6.18014,6.18148,6.18014,6.18105,13000000.0
2006-03-23 08:33:00,6.18143,6.18143,6.1799,6.18069,11000000.0
2006-03-23 08:34:00,6.18138,6.18149,6.18122,6.18125,17000000.0
2006-03-23 08:35:00,6.18083,6.18141,6.17996,6.18,11000000.0
2006-03-23 08:36:00,6.18037,6.18162,6.18017,6.18162,10000000.0
2006-03-23 08:37:00,6.18124,6.18167,6.18038,6.18111,9000000.0
2006-03-23 08:38:00,6.18041,6.18138,6.17992,6.18066,18000000.0
2006-03-23 08:39:00,6.18072,6.18109,6.17977,6.18013,8000000.0
2006-03-23 08:40:00,6.18005,6.18028,6.17923,6.1798,7000000.0
2006-03-23 08:41:00,6.17998,6.18028,6.17847,6.17847,16000000.0
2006-03-23 08:42:00,6.17846,6.17959,6.17846,6.17916,14000000.0
2006-03-23 08:43:00,6.17896,6.17896,6.17286,6.17812,12000000.0
2006-03-23 08:44:00,6.17926,6.1802,6.17926,6.17995,9000000.0
2006-03-23 08:45:00,6.18024,6.18061,6.17956,6.17956,18000000.0
2006-03-23 08:46:00,6.17954,6.18057,6.17931,6.17957,14000000.0
2006-03-23 08:47:00,6.17954,6.17954,6.17888,6.17888,18000000.0
2006-03-23 08:48:00,6.17872,6.18072,6.17872,6.18072,12000000.0
2006-03-23 08:49:00,6.18045,6.1808,6.17926,6.17997,14000000.0
2006-03-23 08:50:00,6.18027,6.18063,6.18007,6.18057,16000000.0
2006-03-23 08:51:00,6.18061,6.1809,6.17917,6.18006,21000000.0
2006-03-23 08:52:00,6.17821,6.17962,6.17794,6.17932,20000000.0
2006-03-23 08:53:00,6.17934,6.17968,6.17854,6.17943,7000000.0
2006-03-23 08:54:00,6.17946,6.18074,6.17685,6.18074,17000000.0
2006-03-23 08:55:00,6.18014,6.18047,6.17958,6.17964,12000000.0
2006-03-23 08:56:00,6.18027,6.18064,6.17863,6.17863,17000000.0
2006-03-23 08:57:00,6.17901,6.18105,6.17901,6.18105,16000000.0
2006-03-23 08:58:00,6.1813,6.18137,6.17961,6.18105,12000000.0
2006-03-23 08:59:00,6.18055,6.18055,6.17908,6.17947,13000000.0
2006-03-23 09:00:00,6.17929,6.17945,6.17794,6.1788,17000000.0
2006-03-23 09:01:00,6.17938,6.18065,6.1789,6.18006,13000000.0
2006-03-23 09:02:00,6.18042,6.18151,6.17984,6.18081,8000000.0
2006-03-23 09:03:00,6.18071,6.18152,6.17953,6.18152,16000000.0
2006-03-23 09:04:00,6.18069,6.181,6.1793,6.17961,8000000.0
2006-03-23 09:05:00,6.17943,6.18047,6.17893,6.18047,11000000.0
2006-03-23 09:06:00,6.18003,6.18038,6.17882,6.17882,10000000.0
2006-03-23 09:07:00,6.17922,6.17956,6.17847,6.17914,10000000.0
2006-03-23 09:08:00,6.17908,6.18026,6.17755,6.18025,19000000.0
2006-03-23 09:09:00,6.18038,6.18038,6.17901,6.17907,16000000.0
2006-03-23 09:10:00,6.178,6.17916,6.1779,6.17876,8000000.0
2006-03-23 09:11:00,6.17961,6.18021,6.17879,6.18021,11000000.0
2006-03-23 09:12:00,6.18006,6.18026,6.17927,6.17982,16000000.0
2006-03-23 09:13:00,6.18033,6.1807,6.17926,6.18057,15000000.0
2006-03-23 09:14:00,6.18037,6.18037,6.17876,6.17946,17000000.0
2006-03-23 09:15:00,6.17796,6.17987,6.1778,6.17847,12000000.0
2006-03-23 09:16:00,6.1784,6.17875,6.17756,6.17791,14000000.0
2006-03-23 09:17:00,6.17804,6.17935,6.1774,6.17804,14000000.0
2006-03-23 09:18:00,6.17818,6.17864,6.17741,6.17788,18000000.0
2006-03-23 09:19:00,6.17716,6.17758,6.17601,6.17753,14000000.0
2006-03-23 09:20:00,6.17734,6.17736,6.17633,6.17666,18000000.0
2006-03-23 09:21:00,6.1779,6.17946,6.1778,6.17829,17000000.0
2006-03-23 09:22:00,6.17723,6.17723,6.17554,6.17554,13000000.0
2006-03-23 09:23:00,6.17702,6.17702,6.17566,6.17637,12000000.0
2006-03-23 09:24:00,6.17566,6.17633,6.17423,6.1743,14000000.0
2006-03-23 09:25:00,6.17523,6.17826,6.1748,6.17626,9000000.0
2006-03-23 09:26:00,6.17585,6.17802,6.17519,6.17802,13000000.0
2006-03-23 09:27:00,6.17793,6.1783,6.17657,6.17764,13000000.0
2006-03-23 09:28:00,6.17736,6.17788,6.17622,6.17628,19000000.0
2006-03-23 09:29:00,6.17585,6.17721,6.17579,6.17683,14000000.0
2006-03-23 09:30:00,6.17769,6.17799,6.17699,6.17779,15000000.0
2006-03-23 09:31:00,6.17883,6.17883,6.17701,6.1786,11000000.0
2006-03-23 09:32:00,6.17832,6.17952,6.17789,6.17848,16000000.0
2006-03-23 09:33:00,6.1779,6.1785,6.17719,6.17834,9000000.0
2006-03-23 09:34:00,6.17797,6.1784,6.17685,6.17804,18000000.0
2006-03-23 09:35:00,6.17822,6.17874,6.17693,6.17849,14000000.0
2006-03-23 09:36:00,6.1795,6.1795,6.178,6.178,16000000.0
2006-03-23 09:37:00,6.17872,6.1792,6.17791,6.17866,20000000.0
2006-03-23 09:38:00,6.17889,6.17941,6.17761,6.17819,19000000.0
2006-03-23 09:39:00,6.17792,6.17885,6.17776,6.17829,16000000.0
2006-03-23 09:40:00,6.17853,6.17935,6.17778,6.17869,12000000.0
2006-03-23 09:41:00,6.17826,6.17826,6.17676,6.17746,18000000.0
2006-03-23 09:42:00,6.17778,6.17968,6.17723,6.17968,16000000.0
2006-03-23 09:43:00,6.17964,6.1804,6.17863,6.17952,15000000.0
2006-03-23 09:44:00,6.17877,6.17958,6.17799,6.17799,13000000.0
2006-03-23 09:45:00,6.17755,6.17882,6.17755,6.17836,13000000.0
2006-03-23 09:46:00,6.17831,6.17946,6.17771,6.17946,17000000.0
2006-03-23 09:47:00,6.17958,6.17993,6.17874,6.17979,13000000.0
2006-03-23 09:48:00,6.17956,6.18,6.17849,6.17969,16000000.0
2006-03-23 09:49:00,6.18012,6.18012,6.17862,6.1798,17000000.0
2006-03-23 09:50:00,6.1797,6.17993,6.1784,6.17954,12000000.0
2006-03-23 09:51:00,6.1793,6.1797,6.17793,6.17934,16000000.0
2006-03-23 09:52:00,6.17927,6.1799,6.17788,6.17788,16000000.0
2006-03-23 09:53:00,6.17915,6.17941,6.17759,6.17786,15000000.0
2006-03-23 09:54:00,6.17828,6.18022,6.17828,6.17867,15000000.0
2006-03-23 09:55:00,6.17831,6.17892,6.1769,6.17792,15000000.0
2006-03-23 09:56:00,6.17757,6.17757,6.17629,6.17629,17000000.0
2006-03-23 09:57:00,6.17755,6.17755,6.17625,6.17625,12000000.0
2006-03-23 09:58:00,6.17649,6.17764,6.17633,6.17764,14000000.0
2006-03-23 09:59:00,6.17652,6.17776,6.17652,6.17776,10000000.0
2006-03-23 10:00:00,6.17765,6.17807,6.17641,6.17807,11000000.0
2006-03-23 10:01:00,6.17692,6.17804,6.17665,6.1771,24000000.0
2006-03-23 10:02:00,6.17771,6.17783,6.17672,6.17751,14000000.0
2006-03-23 10:03:00,6.17834,6.17834,6.17713,6.17749,16000000.0
2006-03-23 10:04:00,6.17791,6.17847,6.17752,6.17827,10000000.0
2006-03-23 10:05:00,6.17721,6.17861,6.17702,6.17747,10000000.0
2006-03-23 10:06:00,6.1762,6.17666,6.17564,6.17564,9000000.0
2006-03-23 10:07:00,6.17539,6.1763,6.17488,6.1763,11000000.0
2006-03-23 10:08:00,6.17614,6.17628,6.17513,6.17513,9000000.0
2006-03-23 10:09:00,6.17604,6.17604,6.17479,6.17479,11000000.0
2006-03-23 10:10:00,6.17373,6.17437,6.17264,6.17384,15000000.0
2006-03-23 10:11:00,6.17406,6.17476,6.17334,6.17463,16000000.0
2006-03-23 10:12:00,6.17519,6.176,6.17465,6.17568,19000000.0
2006-03-23 10:13:00,6.17566,6.17602,6.17483,6.17602,9000000.0
2006-03-23 10:14:00,6.17642,6.17673,6.17564,6.17601,11000000.0
2006-03-23 10:15:00,6.17652,6.17701,6.17596,6.17698,8000000.0
2006-03-23 10:16:00,6.17722,6.17764,6.17604,6.17653,17000000.0
2006-03-23 10:17:00,6.17655,6.17774,6.1755,6.17649,16000000.0
2006-03-23 10:18:00,6.1754,6.17602,6.17428,6.17596,16000000.0
2006-03-23 10:19:00,6.17569,6.17604,6.17478,6.17557,17000000.0
2006-03-23 10:20:00,6.17599,6.17673,6.1752,6.17596,16000000.0
2006-03-23 10:21:00,6.17571,6.17596,6.17445,6.17544,7000000.0
2006-03-23 10:22:00,6.17526,6.17573,6.17467,6.17573,10000000.0
2006-03-23 10:23:00,6.17623,6.1764,6.17497,6.1754,14000000.0
2006-03-23 10:24:00,6.17444,6.17587,6.17373,6.17481,13000000.0
2006-03-23 10:25:00,6.17479,6.17525,6.17402,6.17473,12000000.0
2006-03-23 10:26:00,6.17482,6.17556,6.17367,6.17556,11000000.0
2006-03-23 10:27:00,6.17556,6.17612,6.17491,6.17596,13000000.0
2006-03-23 10:28:00,6.17593,6.17696,6.17477,6.17582,13000000.0
2006-03-23 10:29:00,6.17507,6.17608,6.17498,6.17557,11000000.0
2006-03-23 10:30:00,6.17563,6.17653,6.17503,6.17589,9000000.0
2006-03-23 10:31:00,6.17587,6.17654,6.17469,6.17588,16000000.0
2006-03-23 10:32:00,6.17509,6.17518,6.17283,6.17326,9000000.0
2006-03-23 10:33:00,6.17375,6.17375,6.17193,6.17243,12000000.0
2006-03-23 10:34:00,6.17273,6.175,6.17273,6.17324,11000000.0
2006-03-23 10:35:00,6.173,6.17423,6.17231,6.17336,17000000.0
2006-03-23 10:36:00,6.1738,6.1739,6.1725,6.17323,10000000.0
2006-03-23 10:37:00,6.17356,6.17433,6.17293,6.17433,15000000.0
2006-03-23 10:38:00,6.17452,6.17539,6.17335,6.17539,17000000.0
2006-03-23 10:39:00,6.17471,6.17529,6.17405,6.17474,13000000.0
2006-03-23 10:40:00,6.17452,6.17516,6.17401,6.17421,10000000.0
2006-03-23 10:41:00,6.17436,6.17534,6.17365,6.1745,15000000.0
2006-03-23 10:42:00,6.17488,6.1749,6.17334,6.17365,12000000.0
2006-03-23 10:43:00,6.17351,6.17437,6.17324,6.17362,13000000.0
2006-03-23 10:44:00,6.17254,6.17387,6.17254,6.1737,12000000.0
2006-03-23 10:45:00,6.17231,6.17259,6.17229,6.17239,13000000.0
2006-03-23 10:46:00,6.17322,6.17488,6.17322,6.17454,13000000.0
2006-03-23 10:47:00,6.1747,6.1747,6.17353,6.17381,7000000.0
2006-03-23 10:48:00,6.17343,6.17478,6.17343,6.17405,12000000.0
2006-03-23 10:49:00,6.17416,6.17481,6.17381,6.17471,10000000.0
2006-03-23 10:50:00,6.175,6.1756,6.17496,6.1756,14000000.0
2006-03-23 10:51:00,6.17579,6.17579,6.17433,6.17541,11000000.0
2006-03-23 10:52:00,6.17539,6.17555,6.17426,6.17456,20000000.0
2006-03-23 10:53:00,6.17442,6.17529,6.17411,6.1748,9000000.0
2006-03-23 10:54:00,6.17459,6.17498,6.17391,6.17421,18000000.0
2006-03-23 10:55:00,6.17358,6.17575,6.17358,6.17575,10000000.0
2006-03-23 10:56:00,6.17567,6.17567,6.17377,6.17487,11000000.0
2006-03-23 10:57:00,6.17526,6.17593,6.17489,6.17563,8000000.0
2006-03-23 10:58:00,6.17688,6.1771,6.17528,6.17597,10000000.0
2006-03-23 10:59:00,6.17633,6.17757,6.17633,6.17757,10000000.0
2006-03-23 11:00:00,6.17773,6.17778,6.17577,6.1762,15000000.0
2006-03-23 11:01:00,6.17443,6.17544,6.17383,6.17384,12000000.0
2006-03-23 11:02:00,6.17437,6.17525,6.1742,6.17504,8000000.0
2006-03-23 11:03:00,6.17413,6.17526,6.17391,6.17498,11000000.0
2006-03-23 11:04:00,6.17502,6.17569,6.17423,6.17541,15000000.0
2006-03-23 11:05:00,6.17484,6.17596,6.17466,6.17585,17000000.0
2006-03-23 11:06:00,6.17391,6.17548,6.17376,6.17402,12000000.0
2006-03-23 11:07:00,6.17499,6.17598,6.17482,6.1751,11000000.0
2006-03-23 11:08:00,6.17575,6.1763,6.17467,6.17467,22000000.0
2006-03-23 11:09:00,6.1746,6.17619,6.1746,6.17619,9000000.0
2006-03-23 11:10:00,6.1758,6.17617,6.17441,6.17547,16000000.0
2006-03-23 11:11:00,6.17552,6.17574,6.17493,6.17561,7000000.0
2006-03-23 11:12:00,6.17623,6.17637,6.17557,6.17625,15000000.0
2006-03-23 11:13:00,6.17607,6.17629,6.17473,6.17629,11000000.0
2006-03-23 11:14:00,6.17693,6.17714,6.17511,6.17556,18000000.0
2006-03-23 11:15:00,6.17642,6.17712,6.17605,6.17655,11000000.0
2006-03-23 11:16:00,6.17586,6.1768,6.17545,6.17571,13000000.0
2006-03-23 11:17:00,6.17675,6.17737,6.1757,6.17669,13000000.0
2006-03-23 11:18:00,6.17755,6.17851,6.17657,6.17851,9000000.0
2006-03-23 11:19:00,6.17848,6.17915,6.17821,6.17868,17000000.0
2006-03-23 11:20:00,6.17849,6.17859,6.17687,6.178,14000000.0
2006-03-23 11:21:00,6.17691,6.17759,6.17609,6.17673,14000000.0
2006-03-23 11:22:00,6.17708,6.17716,6.17575,6.17716,22000000.0
2006-03-23 11:23:00,6.17701,6.17748,6.17664,6.1771,8000000.0
2006-03-23 11:24:00,6.17686,6.17749,6.17642,6.17642,18000000.0
2006-03-23 11:25:00,6.17533,6.17738,6.17528,6.17738,9000000.0
2006-03-23 11:26:00,6.17712,6.17761,6.17561,6.17657,15000000.0
2006-03-23 11:27:00,6.17631,6.17666,6.17526,6.17533,10000000.0
2006-03-23 11:28:00,6.17586,6.17754,6.17586,6.17674,13000000.0
2006-03-23 11:29:00,6.17761,6.17769,6.17632,6.17645,17000000.0
2006-03-23 11:30:00,6.17631,6.17747,6.17601,6.17747,13000000.0
2006-03-23 11:31:00,6.17731,6.17752,6.17588,6.17588,12000000.0
2006-03-23 11:32:00,6.17575,6.17795,6.17575,6.17677,20000000.0
2006-03-23 11:33:00,6.177,6.17781,6.17575,6.17689,16000000.0
2006-03-23 11:34:00,6.17708,6.17847,6.17599,6.17847,13000000.0
2006-03-23 11:35:00,6.17845,6.1787,6.17701,6.17841,14000000.0
2006-03-23 11:36:00,6.17907,6.17943,6.17868,6.17908,11000000.0
2006-03-23 11:37:00,6.17908,6.17986,6.17875,6.17902,16000000.0
2006-03-23 11:38:00,6.17973,6.17973,6.17882,6.179,8000000.0
2006-03-23 11:39:00,6.17861,6.1795,6.17861,6.1793,11000000.0
2006-03-23 11:40:00,6.17917,6.17917,6.17687,6.17687,12000000.0
2006-03-23 11:41:00,6.17685,6.1775,6.17659,6.17699,10000000.0
2006-03-23 11:42:00,6.17644,6.17922,6.17641,6.17922,10000000.0
2006-03-23 11:43:00,6.17862,6.17909,6.1773,6.17838,17000000.0
2006-03-23 11:44:00,6.17852,6.17908,6.17751,6.17803,15000000.0
2006-03-23 11:45:00,6.17688,6.17833,6.17655,6.17757,16000000.0
2006-03-23 11:46:00,6.17775,6.17792,6.17666,6.17758,7000000.0
2006-03-23 11:47:00,6.1771,6.17828,6.1771,6.17825,16000000.0
2006-03-23 11:48:00,6.17825,6.17825,6.17617,6.17617,13000000.0
2006-03-23 11:49:00,6.17728,6.17831,6.17716,6.17767,10000000.0
2006-03-23 11:50:00,6.17811,6.17811,6.17635,6.17652,12000000.0
2006-03-23 11:51:00,6.17682,6.17808,6.17677,6.17766,14000000.0
2006-03-23 11:52:00,6.1775,6.17774,6.17622,6.17774,18000000.0
2006-03-23 11:53:00,6.17723,6.17768,6.17574,6.17768,16000000.0
2006-03-23 11:54:00,6.17792,6.17802,6.1768,6.17687,8000000.0
2006-03-23 11:55:00,6.17568,6.17811,6.17568,6.17782,8000000.0
2006-03-23 11:56:00,6.17832,6.17916,6.17789,6.17789,8000000.0
2006-03-23 11:57:00,6.17802,6.17901,6.17771,6.17901,11000000.0
2006-03-23 11:58:00,6.17924,6.17925,6.1776,6.17912,14000000.0
2006-03-23 11:59:00,6.17899,6.17923,6.17811,6.17871,11000000.0
2006-03-23 12:00:00,6.17886,6.17934,6.17835,6.17921,15000000.0
2006-03-23 12:01:00,6.17919,6.17943,6.1776,6.17859,13000000.0
2006-03-23 12:02:00,6.17852,6.17879,6.17721,6.17838,15000000.0
2006-03-23 12:03:00,6.17961,6.17995,6.17961,6.17964,11000000.0
2006-03-23 12:04:00,6.17953,6.17953,6.17803,6.17868,9000000.0
2006-03-23 12:05:00,6.17848,6.17945,6.17848,6.17942,9000000.0
2006-03-23 12:06:00,6.17932,6.1795,6.17832,6.17832,15000000.0
2006-03-23 12:07:00,6.17784,6.17856,6.17753,6.1776,11000000.0
2006-03-23 12:08:00,6.17822,6.17843,6.17729,6.17773,8000000.0
2006-03-23 12:09:00,6.17706,6.17754,6.17633,6.17745,18000000.0
2006-03-23 12:10:00,6.17678,6.17765,6.17522,6.17669,14000000.0
2006-03-23 12:11:00,6.17668,6.17722,6.1761,6.17665,9000000.0
2006-03-23 12:12:00,6.17679,6.17687,6.17522,6.17522,18000000.0
2006-03-23 12:13:00,6.17547,6.17658,6.17547,6.17658,12000000.0
2006-03-23 12:14:00,6.17671,6.17726,6.17602,6.17627,10000000.0
2006-03-23 12:15:00,6.17706,6.17777,6.17682,6.17748,8000000.0
2006-03-23 12:16:00,6.17766,6.17768,6.17741,6.17765,14000000.0
2006-03-23 12:17:00,6.17753,6.17753,6.17634,6.17698,13000000.0
2006-03-23 12:18:00,6.17667,6.17792,6.17647,6.1774,10000000.0
2006-03-23 12:19:00,6.17713,6.17766,6.17645,6.17691,11000000.0
2006-03-23 12:20:00,6.17673,6.17838,6.17673,6.17838,8000000.0
2006-03-23 12:21:00,6.17806,6.17807,6.17655,6.17726,20000000.0
2006-03-23 12:22:00,6.17722,6.1789,6.17722,6.17858,14000000.0
2006-03-23 12:23:00,6.17752,6.17901,6.17717,6.17887,11000000.0
2006-03-23 12:24:00,6.17882,6.17961,6.17819,6.17961,17000000.0
2006-03-23 12:25:00,6.17836,6.17905,6.1777,6.17864,12000000.0
2006-03-23 12:26:00,6.17909,6.17915,6.17712,6.17817,7000000.0
2006-03-23 12:27:00,6.17868,6.17868,6.17649,6.17664,7000000.0
2006-03-23 12:28:00,6.17655,6.17823,6.17655,6.1772,19000000.0
2006-03-23 12:29:00,6.17768,6.17822,6.17768,6.17786,12000000.0
2006-03-23 12:30:00,6.17739,6.1782,6.17672,6.17783,10000000.0
2006-03-23 12:31:00,6.1781,6.17897,6.17747,6.1782,12000000.0
2006-03-23 12:32:00,6.17825,6.17835,6.17683,6.17683,12000000.0
2006-03-23 12:33:00,6.17727,6.17877,6.17727,6.17862,15000000.0
2006-03-23 12:34:00,6.17861,6.17861,6.17717,6.17809,12000000.0
2006-03-23 12:35:00,6.17815,6.17868,6.1776,6.17782,12000000.0
2006-03-23 12:36:00,6.17747,6.1787,6.17709,6.17709,15000000.0
2006-03-23 12:37:00,6.17804,6.17883,6.1776,6.17861,8000000.0
2006-03-23 12:38:00,6.17794,6.17862,6.17718,6.17824,15000000.0
2006-03-23 12:39:00,6.17866,6.17935,6.17795,6.17875,14000000.0
2006-03-23 12:40:00,6.17936,6.17936,6.17792,6.17807,18000000.0
2006-03-23 12:41:00,6.17782,6.17961,6.17773,6.17961,11000000.0
2006-03-23 12:42:00,6.1797,6.1797,6.17882,6.17967,17000000.0
2006-03-23 12:43:00,6.17873,6.17873,6.17763,6.17763,11000000.0
2006-03-23 12:44:00,6.17879,6.18015,6.17757,6.1784,13000000.0
2006-03-23 12:45:00,6.17816,6.17991,6.17793,6.17838,10000000.0
2006-03-23 12:46:00,6.1781,6.17949,6.1781,6.17895,20000000.0
2006-03-23 12:47:00,6.17904,6.17946,6.17827,6.17946,10000000.0
2006-03-23 12:48:00,6.17913,6.17977,6.17851,6.17851,10000000.0
2006-03-23 12:49:00,6.17795,6.17802,6.17782,6.17784,15000000.0
2006-03-23 12:50:00,6.17809,6.17973,6.17809,6.17973,14000000.0
2006-03-23 12:51:00,6.17986,6.17986,6.17823,6.17823,14000000.0
2006-03-23 12:52:00,6.17801,6.17938,6.17766,6.17849,9000000.0
2006-03-23 12:53:00,6.17906,6.17982,6.17849,6.1786,9000000.0
2006-03-23 12:54:00,6.17856,6.1795,6.17775,6.17816,20000000.0
2006-03-23 12:55:00,6.17785,6.17952,6.17785,6.17952,12000000.0
2006-03-23 12:56:00,6.17846,6.18004,6.17846,6.17983,7000000.0
2006-03-23 12:57:00,6.17978,6.17986,6.17878,6.17984,13000000.0
2006-03-23 12:58:00,6.17973,6.17973,6.17819,6.17908,16000000.0
2006-03-23 12:59:00,6.17961,6.17997,6.17867,6.17957,14000000.0
2006-03-23 13:00:00,6.18037,6.18163,6.1798,6.18163,12000000.0
2006-03-23 13:01:00,6.18044,6.18126,6.17966,6.18112,17000000.0
2006-03-23 13:02:00,6.18159,6.18164,6.18048,6.18053,10000000.0
2006-03-23 13:03:00,6.18181,6.18207,6.17995,6.18132,22000000.0
2006-03-23 13:04:00,6.1806,6.1807,6.17879,6.17963,20000000.0
2006-03-23 13:05:00,6.18046,6.18096,6.17892,6.18081,14000000.0
2006-03-23 13:06:00,6.18119,6.18182,6.18,6.18119,17000000.0
2006-03-23 13:07:00,6.18031,6.18169,6.18014,6.18061,22000000.0
2006-03-23 13:08:00,6.18132,6.18232,6.18132,6.18151,12000000.0
2006-03-23 13:09:00,6.1809,6.1818,6.18084,6.1816,12000000.0
2006-03-23 13:10:00,6.18153,6.18206,6.18089,6.18089,20000000.0
2006-03-23 13:11:00,6.18033,6.18081,6.17895,6.17895,12000000.0
2006-03-23 13:12:00,6.17928,6.1818,6.17911,6.1818,16000000.0
2006-03-23 13:13:00,6.18184,6.18184,6.17952,6.18079,14000000.0
2006-03-23 13:14:00,6.18161,6.18275,6.18132,6.18132,17000000.0
2006-03-23 13:15:00,6.18151,6.18231,6.18108,6.18158,7000000.0
2006-03-23 13:16:00,6.18198,6.18224,6.18075,6.18154,9000000.0
2006-03-23 13:17:00,6.18195,6.18293,6.18098,6.18293,15000000.0
2006-03-23 13:18:00,6.18366,6.18388,6.18259,6.18388,17000000.0
2006-03-23 13:19:00,6.18265,6.18473,6.18188,6.18374,15000000.0
2006-03-23 13:20:00,6.18378,6.18439,6.18334,6.18388,12000000.0
2006-03-23 13:21:00,6.18401,6.18401,6.18206,6.18369,24000000.0
2006-03-23 13:22:00,6.18386,6.18386,6.18239,6.1837,12000000.0
2006-03-23 13:23:00,6.18365,6.18365,6.1814,6.18323,12000000.0
2006-03-23 13:24:00,6.1815,6.1829,6.18123,6.18227,18000000.0
2006-03-23 13:25:00,6.18218,6.18292,6.18158,6.18282,12000000.0
2006-03-23 13:26:00,6.18231,6.18231,6.18075,6.18107,12000000.0
2006-03-23 13:27:00,6.18072,6.18159,6.18008,6.18159,9000000.0
2006-03-23 13:28:00,6.18074,6.18134,6.17989,6.18134,15000000.0
2006-03-23 13:29:00,6.18124,6.18173,6.18027,6.1812,14000000.0
2006-03-23 13:30:00,6.18056,6.18156,6.18046,6.18101,11000000.0
2006-03-23 13:31:00,6.1818,6.18187,6.18044,6.18044,11000000.0
2006-03-23 13:32:00,6.18167,6.18256,6.18132,6.18256,8000000.0
2006-03-23 13:33:00,6.18274,6.18318,6.18133,6.1831,14000000.0
2006-03-23 13:34:00,6.18295,6.18314,6.18153,6.18153,11000000.0
2006-03-23 13:35:00,6.1829,6.18329,6.18138,6.18196,16000000.0
2006-03-23 13:36:00,6.18158,6.18268,6.18138,6.18142,8000000.0
2006-03-23 13:37:00,6.18219,6.18309,6.18182,6.18186,17000000.0
2006-03-23 13:38:00,6.18154,6.18271,6.18141,6.18261,14000000.0
2006-03-23 13:39:00,6.18245,6.18269,6.18201,6.18223,10000000.0
2006-03-23 13:40:00,6.18293,6.18347,6.1826,6.18347,8000000.0
2006-03-23 13:41:00,6.18338,6.18338,6.18244,6.18275,11000000.0
2006-03-23 13:42:00,6.18247,6.18413,6.18241,6.18311,14000000.0
2006-03-23 13:43:00,6.18299,6.1845,6.18243,6.1845,11000000.0
2006-03-23 13:44:00,6.18475,6.18475,6.18283,6.18409,11000000.0
2006-03-23 13:45:00,6.18463,6.18528,6.18449,6.18509,14000000.0
2006-03-23 13:46:00,6.18499,6.18499,6.18352,6.18432,11000000.0
2006-03-23 13:47:00,6.18411,6.18491,6.18317,6.18472,13000000.0
2006-03-23 13:48:00,6.18374,6.18515,6.18319,6.18515,14000000.0
2006-03-23 13:49:00,6.1853,6.18543,6.18441,6.18441,12000000.0
2006-03-23 13:50:00,6.18435,6.18497,6.18425,6.18436,16000000.0
2006-03-23 13:51:00,6.18475,6.1848,6.18317,6.18415,14000000.0
2006-03-23 13:52:00,6.18367,6.18549,6.18357,6.18357,10000000.0
2006-03-23 13:53:00,6.18315,6.18506,6.18315,6.18473,10000000.0
2006-03-23 13:54:00,6.1848,6.18571,6.18413,6.18571,8000000.0
2006-03-23 13:55:00,6.18593,6.18593,6.1843,6.18448,13000000.0
2006-03-23 13:56:00,6.18446,6.18562,6.18424,6.18468,17000000.0
2006-03-23 13:57:00,6.18428,6.18556,6.18355,6.18475,13000000.0
2006-03-23 13:58:00,6.18542,6.18567,6.18419,6.1843,7000000.0
2006-03-23 13:59:00,6.18413,6.1845,6.18295,6.18382,9000000.0
2006-03-23 14:00:00,6.18358,6.18398,6.18302,6.18373,7000000.0
2006-03-23 14:01:00,6.18392,6.18392,6.1826,6.18304,11000000.0
2006-03-23 14:02:00,6.18369,6.18394,6.18286,6.18293,19000000.0
2006-03-23 14:03:00,6.18285,6.18322,6.18262,6.18316,13000000.0
2006-03-23 14:04:00,6.18354,6.18375,6.18228,6.18252,22000000.0
2006-03-23 14:05:00,6.18262,6.1834,6.18147,6.18226,17000000.0
2006-03-23 14:06:00,6.18269,6.1833,6.18234,6.18234,11000000.0
2006-03-23 14:07:00,6.18241,6.1833,6.18197,6.18197,9000000.0
2006-03-23 14:08:00,6.18156,6.18338,6.18156,6.18328,11000000.0
2006-03-23 14:09:00,6.18318,6.18359,6.18218,6.18281,12000000.0
2006-03-23 14:10:00,6.18323,6.18393,6.18217,6.18217,13000000.0
2006-03-23 14:11:00,6.18214,6.18398,6.18201,6.18201,14000000.0
2006-03-23 14:12:00,6.1823,6.1837,6.1823,6.1837,11000000.0
2006-03-23 14:13:00,6.18295,6.18336,6.18215,6.18274,11000000.0
2006-03-23 14:14:00,6.18311,6.18405,6.1822,6.18405,7000000.0
2006-03-23 14:15:00,6.18436,6.18436,6.18188,6.18188,14000000.0
2006-03-23 14:16:00,6.18224,6.18359,6.18224,6.18332,13000000.0
2006-03-23 14:17:00,6.18346,6.18346,6.18052,6.1813,22000000.0
2006-03-23 14:18:00,6.18176,6.18259,6.18116,6.18173,15000000.0
2006-03-23 14:19:00,6.18179,6.18179,6.1806,6.18165,12000000.0
2006-03-23 14:20:00,6.18113,6.18141,6.18012,6.18093,7000000.0
2006-03-23 14:21:00,6.18086,6.18091,6.17959,6.18079,13000000.0
2006-03-23 14:22:00,6.18053,6.18056,6.17986,6.18018,8000000.0
2006-03-23 14:23:00,6.18087,6.18158,6.18087,6.18134,11000000.0
2006-03-23 14:24:00,6.18116,6.18143,6.18044,6.18073,13000000.0
2006-03-23 14:25:00,6.18082,6.18135,6.18034,6.18135,15000000.0
2006-03-23 14:26:00,6.18069,6.18085,6.17954,6.18026,8000000.0
2006-03-23 14:27:00,6.18033,6.18069,6.17945,6.17979,10000000.0
2006-03-23 14:28:00,6.17982,6.18004,6.17978,6.17999,11000000.0
2006-03-23 14:29:00,6.18031,6.1818,6.18025,6.18113,21000000.0
2006-03-23 14:30:00,6.18085,6.18209,6.18072,6.18158,11000000.0
2006-03-23 14:31:00,6.18054,6.18174,6.18021,6.18033,17000000.0
2006-03-23 14:32:00,6.18097,6.18234,6.18097,6.18152,15000000.0
2006-03-23 14:33:00,6.18191,6.18281,6.18181,6.18214,8000000.0
2006-03-23 14:34:00,6.18169,6.18277,6.1812,6.18257,9000000.0
2006-03-23 14:35:00,6.18241,6.18295,6.1819,6.18228,11000000.0
2006-03-23 14:36:00,6.18312,6.18312,6.18121,6.18181,15000000.0
2006-03-23 14:37:00,6.18291,6.18325,6.18167,6.18322,8000000.0
2006-03-23 14:38:00,6.18354,6.18354,6.18233,6.18352,10000000.0
2006-03-23 14:39:00,6.1828,6.18368,6.18244,6.1827,19000000.0
2006-03-23 14:40:00,6.18275,6.18393,6.18251,6.18384,15000000.0
2006-03-23 14:41:00,6.1834,6.18431,6.18242,6.18431,15000000.0
2006-03-23 14:42:00,6.18418,6.18418,6.18218,6.18316,17000000.0
2006-03-23 14:43:00,6.18315,6.18348,6.18206,6.18206,15000000.0
2006-03-23 14:44:00,6.18288,6.18407,6.18226,6.18407,15000000.0
2006-03-23 14:45:00,6.1833,6.18386,6.18233,6.18386,9000000.0
2006-03-23 14:46:00,6.1826,6.18286,6.18142,6.1818,11000000.0
2006-03-23 14:47:00,6.18225,6.18284,6.1811,6.18247,12000000.0
2006-03-23 14:48:00,6.18195,6.18227,6.18085,6.18155,12000000.0
2006-03-23 14:49:00,6.18138,6.18138,6.18074,6.18089,12000000.0
2006-03-23 14:50:00,6.18091,6.18242,6.18091,6.18194,15000000.0
2006-03-23 14:51:00,6.18233,6.18281,6.18023,6.18023,10000000.0
2006-03-23 14:52:00,6.18054,6.18181,6.18052,6.18181,13000000.0
2006-03-23 14:53:00,6.18137,6.18207,6.18049,6.18131,13000000.0
2006-03-23 14:54:00,6.18165,6.18206,6.18061,6.18206,9000000.0
2006-03-23 14:55:00,6.18135,6.18192,6.18047,6.18134,16000000.0
2006-03-23 14:56:00,6.18144,6.18201,6.18063,6.18153,15000000.0
2006-03-23 14:57:00,6.18159,6.18252,6.18052,6.18112,15000000.0
2006-03-23 14:58:00,6.18095,6.18142,6.17978,6.18071,11000000.0
2006-03-23 14:59:00,6.17965,6.18151,6.17965,6.17992,14000000.0
2006-03-23 15:00:00,6.18079,6.18144,6.17939,6.18034,18000000.0
2006-03-23 15:01:00,6.18067,6.18125,6.17984,6.18092,12000000.0
2006-03-23 15:02:00,6.18045,6.18142,6.18028,6.18142,7000000.0
2006-03-23 15:03:00,6.18087,6.18087,6.1793,6.17938,18000000.0
2006-03-23 15:04:00,6.17918,6.18072,6.17918,6.17999,21000000.0
2006-03-23 15:05:00,6.17946,6.1813,6.17946,6.18039,13000000.0
2006-03-23 15:06:00,6.18022,6.18185,6.17956,6.17956,14000000.0
2006-03-23 15:07:00,6.18001,6.18218,6.18001,6.18163,22000000.0
2006-03-23 15:08:00,6.18155,6.18204,6.18066,6.18194,10000000.0
2006-03-23 15:09:00,6.18168,6.18264,6.18119,6.1814,9000000.0
2006-03-23 15:10:00,6.18215,6.18228,6.18129,6.18205,14000000.0
2006-03-23 15:11:00,6.18261,6.18261,6.18091,6.18206,12000000.0
2006-03-23 15:12:00,6.18231,6.18329,6.18155,6.18246,13000000.0
2006-03-23 15:13:00,6.18258,6.18368,6.18155,6.18232,12000000.0
2006-03-23 15:14:00,6.18222,6.18337,6.18214,6.18337,10000000.0
2006-03-23 15:15:00,6.1831,6.1831,6.18071,6.18071,16000000.0
2006-03-23 15:16:00,6.18136,6.18161,6.17984,6.18118,15000000.0
2006-03-23 15:17:00,6.18039,6.18281,6.18039,6.18176,14000000.0
2006-03-23 15:18:00,6.18258,6.1827,6.18119,6.18224,12000000.0
2006-03-23 15:19:00,6.18262,6.18262,6.18144,6.18144,11000000.0
2006-03-23 15:20:00,6.18254,6.1827,6.18199,6.18242,14000000.0
2006-03-23 15:21:00,6.18172,6.18243,6.18042,6.18152,14000000.0
2006-03-23 15:22:00,6.18127,6.18192,6.18127,6.18135,10000000.0
2006-03-23 15:23:00,6.18092,6.18125,6.18025,6.18052,11000000.0
2006-03-23 15:24:00,6.18043,6.18163,6.17998,6.18161,10000000.0
2006-03-23 15:25:00,6.18105,6.18105,6.17967,6.17987,16000000.0
2006-03-23 15:26:00,6.18007,6.1809,6.17969,6.18018,15000000.0
2006-03-23 15:27:00,6.17992,6.18001,6.17809,6.1789,10000000.0
2006-03-23 15:28:00,6.17969,6.18041,6.17969,6.17979,11000000.0
2006-03-23 15:29:00,6.17993,6.17993,6.17882,6.17896,19000000.0
2006-03-23 15:30:00,6.1796,6.18049,6.1785,6.18019,10000000.0
2006-03-23 15:31:00,6.18054,6.18198,6.18009,6.1815,14000000.0
2006-03-23 15:32:00,6.18164,6.1827,6.18101,6.1815,12000000.0
2006-03-23 15:33:00,6.18134,6.18302,6.18134,6.18288,20000000.0
2006-03-23 15:34:00,6.18295,6.18481,6.18192,6.18461,12000000.0
2006-03-23 15:35:00,6.18513,6.18583,6.18467,6.18543,12000000.0
2006-03-23 15:36:00,6.18498,6.18498,6.1839,6.18468,10000000.0
2006-03-23 15:37:00,6.18403,6.18469,6.18321,6.18321,10000000.0
2006-03-23 15:38:00,6.18308,6.18415,6.18225,6.18289,13000000.0
2006-03-23 15:39:00,6.1836,6.18431,6.18336,6.18357,7000000.0
2006-03-23 15:40:00,6.18429,6.18472,6.18333,6.18463,10000000.0
2006-03-23 15:41:00,6.18506,6.18511,6.18405,6.18504,9000000.0
2006-03-23 15:42:00,6.18498,6.18601,6.18369,6.18601,13000000.0
2006-03-23 15:43:00,6.18752,6.18871,6.18667,6.1868,16000000.0
2006-03-23 15:44:00,6.18621,6.18686,6.18444,6.18527,14000000.0
2006-03-23 15:45:00,6.18552,6.18552,6.18382,6.18448,15000000.0
2006-03-23 15:46:00,6.18363,6.18363,6.18181,6.18252,13000000.0
2006-03-23 15:47:00,6.18309,6.1844,6.18309,6.18427,9000000.0
2006-03-23 15:48:00,6.18415,6.18429,6.18254,6.18367,21000000.0
2006-03-23 15:49:00,6.18412,6.18412,6.18149,6.18149,23000000.0
2006-03-23 15:50:00,6.1814,6.18288,6.1814,6.18189,12000000.0
2006-03-23 15:51:00,6.18179,6.18362,6.18179,6.1827,19000000.0
2006-03-23 15:52:00,6.1828,6.18332,6.1823,6.18301,15000000.0
2006-03-23 15:53:00,6.18367,6.18388,6.18152,6.18296,14000000.0
2006-03-23 15:54:00,6.18213,6.18226,6.18073,6.1818,15000000.0
2006-03-23 15:55:00,6.18089,6.18102,6.17913,6.18101,12000000.0
2006-03-23 15:56:00,6.1808,6.18241,6.18005,6.18132,18000000.0
2006-03-23 15:57:00,6.18106,6.18116,6.18043,6.18079,10000000.0
2006-03-23 15:58:00,6.18088,6.18228,6.18074,6.18188,22000000.0
2006-03-23 15:59:00,6.18139,6.18178,6.18018,6.18178,12000000.0
2006-03-23 16:00:00,6.18145,6.18217,6.18084,6.18128,12000000.0
2006-03-23 16:01:00,6.18162,6.18256,6.18093,6.18146,12000000.0
2006-03-23 16:02:00,6.18137,6.18226,6.1809,6.1816,13000000.0
2006-03-23 16:03:00,6.18091,6.18208,6.18055,6.18144,13000000.0
2006-03-23 16:04:00,6.18204,6.18204,6.1801,6.18125,11000000.0
2006-03-23 16:05:00,6.18186,6.18279,6.18108,6.18108,9000000.0
2006-03-23 16:06:00,6.18248,6.18282,6.18101,6.18108,14000000.0
2006-03-23 16:07:00,6.18143,6.18172,6.1809,6.18154,15000000.0
2006-03-23 16:08:00,6.18208,6.18253,6.18091,6.18172,15000000.0
2006-03-23 16:09:00,6.18107,6.18265,6.18086,6.18232,17000000.0
2006-03-23 16:10:00,6.18192,6.18329,6.18178,6.18237,14000000.0
2006-03-23 16:11:00,6.1816,6.18184,6.18107,6.18149,9000000.0
2006-03-23 16:12:00,6.18151,6.18192,6.18051,6.18086,15000000.0
2006-03-23 16:13:00,6.18109,6.18155,6.17989,6.18068,14000000.0
2006-03-23 16:14:00,6.18067,6.18209,6.18067,6.18172,12000000.0
2006-03-23 16:15:00,6.18065,6.18204,6.18049,6.18149,14000000.0
2006-03-23 16:16:00,6.1814,6.1824,6.18004,6.18004,13000000.0
2006-03-23 16:17:00,6.18102,6.18162,6.18039,6.18147,18000000.0
2006-03-23 16:18:00,6.18145,6.18203,6.18012,6.18066,13000000.0
2006-03-23 16:19:00,6.17975,6.18083,6.17975,6.18083,8000000.0
2006-03-23 16:20:00,6.18102,6.18122,6.17883,6.17883,13000000.0
2006-03-23 16:21:00,6.17932,6.18039,6.17876,6.17916,12000000.0
2006-03-23 16:22:00,6.17922,6.1807,6.17921,6.17949,11000000.0
2006-03-23 16:23:00,6.17981,6.17981,6.17852,6.17852,14000000.0
2006-03-23 16:24:00,6.17852,6.17917,6.17715,6.17772,15000000.0
2006-03-23 16:25:00,6.17698,6.178,6.17631,6.17746,11000000.0
2006-03-23 16:26:00,6.17585,6.17734,6.17585,6.1769,8000000.0
2006-03-23 16:27:00,6.17708,6.17826,6.17708,6.17826,10000000.0
2006-03-23 16:28:00,6.17835,6.17922,6.17741,6.17904,15000000.0
2006-03-23 16:29:00,6.1783,6.17961,6.17805,6.17943,7000000.0
2006-03-23 16:30:00,6.1787,6.17979,6.17796,6.17946,16000000.0
2006-03-23 16:31:00,6.17895,6.17987,6.17824,6.17891,14000000.0
2006-03-23 16:32:00,6.1787,6.17962,6.17815,6.17952,7000000.0
2006-03-23 16:33:00,6.1789,6.1791,6.17806,6.17814,8000000.0
2006-03-23 16:34:00,6.17844,6.17942,6.17813,6.17942,8000000.0
2006-03-23 16:35:00,6.17985,6.18082,6.17958,6.18082,9000000.0
2006-03-23 16:36:00,6.17998,6.1809,6.17896,6.17896,13000000.0
2006-03-23 16:37:00,6.17929,6.17975,6.17864,6.1788,18000000.0
2006-03-23 16:38:00,6.17963,6.17983,6.17882,6.17924,18000000.0
2006-03-23 16:39:00,6.17901,6.17938,6.17785,6.17866,20000000.0
2006-03-23 16:40:00,6.17864,6.18024,6.17864,6.17933,13000000.0
2006-03-23 16:41:00,6.17919,6.18039,6.17868,6.18039,20000000.0
2006-03-23 16:42:00,6.1802,6.18058,6.17892,6.17981,18000000.0
2006-03-23 16:43:00,6.17978,6.17982,6.17848,6.1792,15000000.0
2006-03-23 16:44:00,6.17861,6.17999,6.17835,6.17989,20000000.0
2006-03-23 16:45:00,6.17972,6.18028,6.17959,6.17985,13000000.0
2006-03-23 16:46:00,6.17904,6.17992,6.17781,6.17943,15000000.0
2006-03-23 16:47:00,6.17988,6.17996,6.17876,6.17914,8000000.0
2006-03-23 16:48:00,6.17885,6.17885,6.17805,6.17816,11000000.0
2006-03-23 16:49:00,6.17834,6.17926,6.17772,6.17892,12000000.0
2006-03-23 16:50:00,6.17982,6.18105,6.17871,6.18079,15000000.0
2006-03-23 16:51:00,6.18051,6.18296,6.17974,6.18296,18000000.0
2006-03-23 16:52:00,6.18355,6.184,6.18218,6.18349,14000000.0
2006-03-23 16:53:00,6.18286,6.18299,6.18198,6.18212,8000000.0
2006-03-23 16:54:00,6.18281,6.18303,6.1814,6.18203,11000000.0
2006-03-23 16:55:00,6.18132,6.18193,6.18054,6.18168,12000000.0
2006-03-23 16:56:00,6.18174,6.18203,6.18105,6.18132,10000000.0
2006-03-23 16:57:00,6.18057,6.18172,6.18025,6.18025,8000000.0
2006-03-23 16:58:00,6.18057,6.18158,6.17928,6.18144,9000000.0
2006-03-23 16:59:00,6.18003,6.18088,6.1792,6.18065,13000000.0
2006-03-23 17:00:00,6.18138,6.1839,6.18132,6.1839,11000000.0
2006-03-23 17:01:00,6.18492,6.19006,6.18492,6.19006,12000000.0
2006-03-23 17:02:00,6.19194,6.19342,6.19194,6.19342,10000000.0
2006-03-23 17:03:00,6.194,6.19451,6.19036,6.19326,16000000.0
2006-03-23 17:04:00,6.19215,6.19244,6.19029,6.19177,13000000.0
2006-03-23 17:05:00,6.19048,6.19278,6.19045,6.19278,16000000.0
2006-03-23 17:06:00,6.19324,6.19467,6.19273,6.19464,12000000.0
2006-03-23 17:07:00,6.19464,6.19526,6.19398,6.19526,8000000.0
2006-03-23 17:08:00,6.19324,6.19519,6.19324,6.19377,21000000.0
2006-03-23 17:09:00,6.19435,6.19649,6.19377,6.19537,16000000.0
2006-03-23 17:10:00,6.19568,6.19622,6.19487,6.19605,11000000.0
2006-03-23 17:11:00,6.19623,6.19708,6.19525,6.19621,11000000.0
2006-03-23 17:12:00,6.19622,6.1993,6.19573,6.1993,9000000.0
2006-03-23 17:13:00,6.2,6.20019,6.19867,6.19926,9000000.0
2006-03-23 17:14:00,6.19954,6.20121,6.19943,6.20052,17000000.0
2006-03-23 17:15:00,6.2004,6.20101,6.19977,6.20078,11000000.0
2006-03-23 17:16:00,6.20063,6.20141,6.19997,6.20016,15000000.0
2006-03-23 17:17:00,6.20073,6.20073,6.19878,6.19928,13000000.0
2006-03-23 17:18:00,6.20039,6.20111,6.19917,6.20033,15000000.0
2006-03-23 17:19:00,6.20178,6.20441,6.20166,6.20377,17000000.0
2006-03-23 17:20:00,6.20509,6.2064,6.20502,6.2064,12000000.0
2006-03-23 17:21:00,6.20635,6.20688,6.20557,6.20609,7000000.0
2006-03-23 17:22:00,6.20682,6.20887,6.20682,6.20797,14000000.0
2006-03-23 17:23:00,6.20721,6.20807,6.20555,6.20707,13000000.0
2006-03-23 17:24:00,6.20676,6.20683,6.20593,6.20619,9000000.0
2006-03-23 17:25:00,6.20604,6.20729,6.20557,6.20632,11000000.0
2006-03-23 17:26:00,6.20926,6.21171,6.20894,6.21104,16000000.0
2006-03-23 17:27:00,6.21195,6.21412,6.21195,6.21386,9000000.0
2006-03-23 17:28:00,6.21461,6.22061,6.21461,6.22061,15000000.0
2006-03-23 17:29:00,6.22315,6.22504,6.2216,6.22435,11000000.0
2006-03-23 17:30:00,6.2232,6.22475,6.22211,6.22211,19000000.0
2006-03-23 17:31:00,6.21964,6.2218,6.2192,6.2192,11000000.0
2006-03-23 17:32:00,6.22001,6.22012,6.21741,6.21794,9000000.0
2006-03-23 17:33:00,6.21858,6.21919,6.21794,6.21909,10000000.0
2006-03-23 17:34:00,6.21891,6.22025,6.21842,6.21865,14000000.0
2006-03-23 17:35:00,6.22008,6.22101,6.2186,6.22101,13000000.0
2006-03-23 17:36:00,6.22107,6.22107,6.21843,6.21879,11000000.0
2006-03-23 17:37:00,6.21865,6.22222,6.21865,6.22222,15000000.0
2006-03-23 17:38:00,6.22212,6.22267,6.22058,6.22058,17000000.0
2006-03-23 17:39:00,6.2211,6.22118,6.21876,6.21876,8000000.0
2006-03-23 17:40:00,6.21976,6.21976,6.21803,6.21865,12000000.0
2006-03-23 17:41:00,6.219,6.22007,6.21763,6.21935,21000000.0
2006-03-23 17:42:00,6.21862,6.21972,6.21786,6.21972,13000000.0
2006-03-23 17:43:00,6.21971,6.21976,6.21759,6.21856,11000000.0
2006-03-23 17:44:00,6.21791,6.22039,6.21766,6.22039,19000000.0
2006-03-23 17:45:00,6.2202,6.22048,6.2194,6.22048,10000000.0
2006-03-23 17:46:00,6.21925,6.22021,6.21875,6.22021,13000000.0
2006-03-23 17:47:00,6.22006,6.22177,6.21965,6.22177,9000000.0
2006-03-23 17:48:00,6.2224,6.22244,6.22085,6.22233,14000000.0
2006-03-23 17:49:00,6.22155,6.22155,6.21978,6.22144,14000000.0
2006-03-23 17:50:00,6.21981,6.22051,6.2193,6.21938,17000000.0
2006-03-23 17:51:00,6.21859,6.21873,6.21724,6.21748,13000000.0
2006-03-23 17:52:00,6.2173,6.21907,6.2173,6.21811,24000000.0
2006-03-23 17:53:00,6.21799,6.21963,6.21799,6.21863,16000000.0
2006-03-23 17:54:00,6.22005,6.22114,6.21954,6.2202,16000000.0
2006-03-23 17:55:00,6.22114,6.223,6.22078,6.2212,13000000.0
2006-03-23 17:56:00,6.22171,6.22198,6.22012,6.22049,15000000.0
2006-03-23 17:57:00,6.22001,6.2212,6.2197,6.2212,10000000.0
2006-03-23 17:58:00,6.22268,6.22301,6.22097,6.2223,15000000.0
2006-03-23 17:59:00,6.22217,6.2222,6.21945,6.2202,13000000.0
2006-03-23 18:00:00,6.21945,6.2206,6.21945,6.22021,7000000.0
2006-03-23 18:01:00,6.22083,6.2224,6.22083,6.22219,18000000.0
2006-03-23 18:02:00,6.22238,6.22259,6.22078,6.22078,17000000.0
2006-03-23 18:03:00,6.22076,6.22191,6.22052,6.22191,16000000.0
2006-03-23 18:04:00,6.22119,6.22185,6.22037,6.22137,14000000.0
2006-03-23 18:05:00,6.22065,6.22131,6.21982,6.22109,13000000.0
2006-03-23 18:06:00,6.22151,6.22237,6.22101,6.22101,18000000.0
2006-03-23 18:07:00,6.22194,6.22454,6.22102,6.22337,12000000.0
2006-03-23 18:08:00,6.2224,6.22346,6.22143,6.22345,18000000.0
2006-03-23 18:09:00,6.22282,6.22397,6.22194,6.2235,12000000.0
2006-03-23 18:10:00,6.22497,6.22522,6.2234,6.22414,13000000.0
2006-03-23 18:11:00,6.2258,6.22758,6.22547,6.22593,10000000.0
2006-03-23 18:12:00,6.22405,6.22518,6.22363,6.224,11000000.0
2006-03-23 18:13:00,6.2239,6.22397,6.22223,6.22274,14000000.0
2006-03-23 18:14:00,6.22237,6.2228,6.22173,6.22204,10000000.0
2006-03-23 18:15:00,6.22121,6.22191,6.22093,6.22155,10000000.0
2006-03-23 18:16:00,6.22028,6.22087,6.21945,6.21945,9000000.0
2006-03-23 18:17:00,6.22046,6.22115,6.2194,6.22057,18000000.0
2006-03-23 18:18:00,6.22202,6.22202,6.22031,6.22067,14000000.0
2006-03-23 18:19:00,6.22003,6.22175,6.21761,6.22175,10000000.0
2006-03-23 18:20:00,6.22074,6.22125,6.21838,6.22075,15000000.0
2006-03-23 18:21:00,6.21988,6.22185,6.21946,6.22066,18000000.0
2006-03-23 18:22:00,6.21914,6.22071,6.21877,6.21877,14000000.0
2006-03-23 18:23:00,6.219,6.21928,6.21816,6.21903,7000000.0
2006-03-23 18:24:00,6.21851,6.21879,6.2174,6.21783,9000000.0
2006-03-23 18:25:00,6.218,6.21902,6.21767,6.21902,13000000.0
2006-03-23 18:26:00,6.21764,6.21919,6.2173,6.21919,16000000.0
2006-03-23 18:27:00,6.21944,6.22094,6.21847,6.22094,14000000.0
2006-03-23 18:28:00,6.22126,6.222,6.22021,6.22074,13000000.0
2006-03-23 18:29:00,6.21999,6.21999,6.21837,6.2187,11000000.0
2006-03-23 18:30:00,6.21943,6.22125,6.21878,6.2191,16000000.0
2006-03-23 18:31:00,6.22085,6.22217,6.22015,6.22015,12000000.0
2006-03-23 18:32:00,6.22025,6.2206,6.21954,6.22011,11000000.0
2006-03-23 18:33:00,6.21989,6.22091,6.21886,6.22004,13000000.0
2006-03-23 18:34:00,6.21959,6.22078,6.21926,6.22021,13000000.0
2006-03-23 18:35:00,6.22172,6.22172,6.21954,6.22074,18000000.0
2006-03-23 18:36:00,6.21965,6.22124,6.21921,6.21921,18000000.0
2006-03-23 18:37:00,6.21979,6.22081,6.2186,6.22081,18000000.0
2006-03-23 18:38:00,6.22144,6.22213,6.22025,6.22143,11000000.0
2006-03-23 18:39:00,6.22129,6.22146,6.21976,6.22101,11000000.0
2006-03-23 18:40:00,6.22061,6.22196,6.21976,6.22149,14000000.0
2006-03-23 18:41:00,6.22151,6.22246,6.22105,6.22168,16000000.0
2006-03-23 18:42:00,6.22082,6.22145,6.22052,6.22109,14000000.0
2006-03-23 18:43:00,6.22154,6.22264,6.22132,6.22243,10000000.0
2006-03-23 18:44:00,6.22204,6.22204,6.22081,6.22195,13000000.0
2006-03-23 18:45:00,6.22117,6.22139,6.22008,6.2211,13000000.0
2006-03-23 18:46:00,6.22093,6.2215,6.21992,6.22072,12000000.0
2006-03-23 18:47:00,6.22048,6.22119,6.22005,6.22097,14000000.0
2006-03-23 18:48:00,6.22063,6.2213,6.21958,6.22001,15000000.0
2006-03-23 18:49:00,6.22009,6.22117,6.21912,6.2203,12000000.0
2006-03-23 18:50:00,6.21982,6.2204,6.21935,6.21986,9000000.0
2006-03-23 18:51:00,6.22024,6.22043,6.21824,6.21828,17000000.0
2006-03-23 18:52:00,6.21985,6.22083,6.21967,6.22031,9000000.0
2006-03-23 18:53:00,6.22041,6.22041,6.21875,6.21917,14000000.0
2006-03-23 18:54:00,6.21987,6.22072,6.21918,6.22038,14000000.0
2006-03-23 18:55:00,6.22069,6.22126,6.22001,6.22065,10000000.0
2006-03-23 18:56:00,6.22034,6.22135,6.22008,6.22135,16000000.0
2006-03-23 18:57:00,6.22141,6.22141,6.21959,6.22119,17000000.0
2006-03-23 18:58:00,6.22082,6.22125,6.21995,6.22051,14000000.0
2006-03-23 18:59:00,6.21967,6.22033,6.21908,6.21979,14000000.0
2006-03-23 19:00:00,6.22063,6.22173,6.22063,6.22082,15000000.0
2006-03-23 19:01:00,6.22034,6.22069,6.21956,6.22069,15000000.0
2006-03-23 19:02:00,6.22093,6.22132,6.21961,6.22065,14000000.0
2006-03-23 19:03:00,6.221,6.22168,6.22006,6.22035,14000000.0
2006-03-23 19:04:00,6.22029,6.22197,6.22029,6.22088,12000000.0
2006-03-23 19:05:00,6.22195,6.2233,6.22072,6.22158,15000000.0
2006-03-23 19:06:00,6.22202,6.22202,6.22027,6.22159,16000000.0
2006-03-23 19:07:00,6.22116,6.22163,6.22027,6.22157,20000000.0
2006-03-23 19:08:00,6.22056,6.22105,6.21996,6.21996,8000000.0
2006-03-23 19:09:00,6.22031,6.22142,6.21946,6.22075,17000000.0
2006-03-23 19:10:00,6.22073,6.22136,6.22026,6.22092,9000000.0
2006-03-23 19:11:00,6.222,6.222,6.21912,6.22029,16000000.0
2006-03-23 19:12:00,6.22033,6.2217,6.21931,6.22161,13000000.0
2006-03-23 19:13:00,6.22172,6.22247,6.22096,6.22237,10000000.0
2006-03-23 19:14:00,6.22203,6.22273,6.22122,6.22221,20000000.0
2006-03-23 19:15:00,6.2204,6.22179,6.2204,6.22164,12000000.0
2006-03-23 19:16:00,6.22174,6.22174,6.22061,6.22135,8000000.0
2006-03-23 19:17:00,6.22157,6.22248,6.22027,6.22148,18000000.0
2006-03-23 19:18:00,6.22138,6.2219,6.22085,6.22124,11000000.0
2006-03-23 19:19:00,6.22283,6.22387,6.22156,6.2237,12000000.0
2006-03-23 19:20:00,6.22347,6.22385,6.22225,6.22385,14000000.0
2006-03-23 19:21:00,6.22358,6.22381,6.22246,6.22381,13000000.0
2006-03-23 19:22:00,6.22403,6.22403,6.22248,6.223,12000000.0
2006-03-23 19:23:00,6.22322,6.22339,6.22134,6.22197,14000000.0
2006-03-23 19:24:00,6.2222,6.22317,6.22192,6.22243,19000000.0
2006-03-23 19:25:00,6.22238,6.22254,6.22166,6.22204,8000000.0
2006-03-23 19:26:00,6.22364,6.22553,6.22177,6.22177,7000000.0
2006-03-23 19:27:00,6.22158,6.22254,6.22104,6.22254,20000000.0
2006-03-23 19:28:00,6.22225,6.2227,6.22087,6.22263,17000000.0
2006-03-23 19:29:00,6.22295,6.22346,6.22163,6.22238,10000000.0
2006-03-23 19:30:00,6.22201,6.22204,6.22085,6.22203,15000000.0
2006-03-23 19:31:00,6.22181,6.22226,6.22127,6.22168,11000000.0
2006-03-23 19:32:00,6.22147,6.22173,6.22059,6.22117,9000000.0
2006-03-23 19:33:00,6.22083,6.22086,6.21978,6.22062,14000000.0
2006-03-23 19:34:00,6.22132,6.2222,6.221,6.22193,17000000.0
2006-03-23 19:35:00,6.22095,6.22316,6.22095,6.22265,8000000.0
2006-03-23 19:36:00,6.22199,6.22199,6.22027,6.22083,15000000.0
2006-03-23 19:37:00,6.22122,6.2218,6.22019,6.22019,8000000.0
2006-03-23 19:38:00,6.22162,6.22181,6.21981,6.22135,15000000.0
2006-03-23 19:39:00,6.22106,6.22148,6.21987,6.22052,17000000.0
2006-03-23 19:40:00,6.2212,6.22132,6.22014,6.2209,16000000.0
2006-03-23 19:41:00,6.22149,6.22149,6.21924,6.22043,11000000.0
2006-03-23 19:42:00,6.22007,6.2216,6.21944,6.2216,15000000.0
2006-03-23 19:43:00,6.22174,6.22193,6.22031,6.22031,14000000.0
2006-03-23 19:44:00,6.21998,6.2202,6.21993,6.22014,14000000.0
2006-03-23 19:45:00,6.22051,6.22226,6.22051,6.22207,15000000.0
2006-03-23 19:46:00,6.22177,6.22282,6.22098,6.22155,15000000.0
2006-03-23 19:47:00,6.22166,6.22192,6.2206,6.22178,16000000.0
2006-03-23 19:48:00,6.22187,6.223,6.22106,6.2214,16000000.0
2006-03-23 19:49:00,6.22137,6.22191,6.22076,6.22076,8000000.0
2006-03-23 19:50:00,6.2208,6.22175,6.22017,6.22175,9000000.0
2006-03-23 19:51:00,6.22131,6.22131,6.21996,6.21996,19000000.0
2006-03-23 19:52:00,6.22091,6.22114,6.2202,6.22114,11000000.0
2006-03-23 19:53:00,6.2209,6.2214,6.21987,6.21987,14000000.0
2006-03-23 19:54:00,6.22017,6.22164,6.2198,6.22118,18000000.0
2006-03-23 19:55:00,6.22124,6.22131,6.22017,6.22017,13000000.0
2006-03-23 19:56:00,6.22021,6.22185,6.22005,6.22046,10000000.0
2006-03-23 19:57:00,6.22019,6.22104,6.21946,6.22079,16000000.0
2006-03-23 19:58:00,6.22014,6.22063,6.21905,6.22043,15000000.0
2006-03-23 19:59:00,6.22018,6.22072,6.21916,6.22072,14000000.0
2006-03-23 20:00:00,6.22093,6.22093,6.21943,6.21943,11000000.0
2006-03-23 20:01:00,6.21986,6.22118,6.21986,6.22086,24000000.0
2006-03-23 20:02:00,6.22221,6.22221,6.22041,6.22041,11000000.0
2006-03-23 20:03:00,6.22059,6.22191,6.22059,6.22158,11000000.0
2006-03-23 20:04:00,6.22106,6.22147,6.22078,6.22078,10000000.0
2006-03-23 20:05:00,6.22094,6.22222,6.22047,6.22047,17000000.0
2006-03-23 20:06:00,6.22038,6.22041,6.22017,6.22028,10000000.0
2006-03-23 20:07:00,6.22056,6.22222,6.22056,6.22219,14000000.0
2006-03-23 20:08:00,6.22236,6.22236,6.22134,6.22173,13000000.0
2006-03-23 20:09:00,6.22129,6.2229,6.22039,6.22039,11000000.0
2006-03-23 20:10:00,6.2204,6.22084,6.22023,6.22058,11000000.0
2006-03-23 20:11:00,6.22067,6.22153,6.22063,6.22083,9000000.0
2006-03-23 20:12:00,6.22094,6.2215,6.21949,6.2215,16000000.0
2006-03-23 20:13:00,6.22149,6.22149,6.21967,6.21993,11000000.0
2006-03-23 20:14:00,6.22083,6.22169,6.22006,6.22099,19000000.0
2006-03-23 20:15:00,6.22038,6.22083,6.2194,6.2194,13000000.0
2006-03-23 20:16:00,6.22037,6.22076,6.21888,6.21907,15000000.0
2006-03-23 20:17:00,6.2203,6.22066,6.21951,6.21988,8000000.0
2006-03-23 20:18:00,6.22146,6.22156,6.21977,6.22008,14000000.0
2006-03-23 20:19:00,6.22126,6.22126,6.22024,6.22105,14000000.0
2006-03-23 20:20:00,6.22086,6.22151,6.22057,6.22151,12000000.0
2006-03-23 20:21:00,6.2213,6.22231,6.22085,6.22195,9000000.0
2006-03-23 20:22:00,6.22181,6.22181,6.22043,6.22102,17000000.0
2006-03-23 20:23:00,6.22137,6.22137,6.22033,6.22109,11000000.0
2006-03-23 20:24:00,6.22188,6.22191,6.22096,6.2212,16000000.0
2006-03-23 20:25:00,6.22147,6.22196,6.22089,6.22154,11000000.0
2006-03-23 20:26:00,6.22069,6.22155,6.22069,6.22087,8000000.0
2006-03-23 20:27:00,6.22143,6.22166,6.22082,6.22112,13000000.0
2006-03-23 20:28:00,6.22145,6.22145,6.22003,6.22003,15000000.0
2006-03-23 20:29:00,6.21947,6.22114,6.21944,6.22106,16000000.0
2006-03-23 20:30:00,6.22138,6.22179,6.22045,6.22157,8000000.0
2006-03-23 20:31:00,6.22091,6.22172,6.22032,6.22119,18000000.0
2006-03-23 20:32:00,6.2208,6.22097,6.22033,6.22048,7000000.0
2006-03-23 20:33:00,6.22174,6.22254,6.22036,6.22036,13000000.0
2006-03-23 20:34:00,6.22032,6.22128,6.22007,6.22128,13000000.0
2006-03-23 20:35:00,6.22126,6.22152,6.22055,6.22101,9000000.0
2006-03-23 20:36:00,6.22118,6.22207,6.22031,6.22096,17000000.0
2006-03-23 20:37:00,6.22062,6.22164,6.2202,6.22107,14000000.0
2006-03-23 20:38:00,6.22145,6.22151,6.22003,6.22114,16000000.0
2006-03-23 20:39:00,6.22121,6.2218,6.2206,6.22108,14000000.0
2006-03-23 20:40:00,6.22204,6.22227,6.22081,6.22227,17000000.0
2006-03-23 20:41:00,6.22253,6.2232,6.22157,6.22215,16000000.0
2006-03-23 20:42:00,6.22201,6.22276,6.22074,6.22074,22000000.0
2006-03-23 20:43:00,6.22062,6.22195,6.22062,6.22195,18000000.0
2006-03-23 20:44:00,6.22192,6.22192,6.22069,6.22069,16000000.0
2006-03-23 20:45:00,6.22077,6.22222,6.22077,6.2222,8000000.0
2006-03-23 20:46:00,6.22183,6.22229,6.2209,6.22229,19000000.0
2006-03-23 20:47:00,6.22228,6.22433,6.2219,6.22329,12000000.0
2006-03-23 20:48:00,6.22341,6.22434,6.22286,6.22397,9000000.0
2006-03-23 20:49:00,6.22454,6.22504,6.22358,6.22416,19000000.0
2006-03-23 20:50:00,6.22417,6.22665,6.22417,6.2263,15000000.0
2006-03-23 20:51:00,6.22659,6.22713,6.22596,6.22713,9000000.0
2006-03-23 20:52:00,6.22644,6.22644,6.22481,6.22496,11000000.0
2006-03-23 20:53:00,6.22502,6.22643,6.22448,6.22581,15000000.0
2006-03-23 20:54:00,6.2277,6.2277,6.22507,6.22641,12000000.0
2006-03-23 20:55:00,6.22531,6.22622,6.22425,6.22579,18000000.0
2006-03-23 20:56:00,6.22519,6.22553,6.22334,6.22334,12000000.0
2006-03-23 20:57:00,6.22522,6.22668,6.22405,6.22489,13000000.0
2006-03-23 20:58:00,6.22391,6.2246,6.22327,6.22444,11000000.0
2006-03-23 20:59:00,6.22414,6.22415,6.22314,6.22325,11000000.0
2006-03-23 21:00:00,6.2235,6.22478,6.22314,6.22421,17000000.0
2006-03-23 21:01:00,6.22496,6.22614,6.22496,6.22612,10000000.0
2006-03-23 21:02:00,6.22634,6.22696,6.22543,6.2258,8000000.0
2006-03-23 21:03:00,6.22601,6.22898,6.22507,6.22894,19000000.0
2006-03-23 21:04:00,6.22924,6.22942,6.22768,6.22773,18000000.0
2006-03-23 21:05:00,6.22738,6.23098,6.22738,6.23098,14000000.0
2006-03-23 21:06:00,6.23147,6.2331,6.23147,6.23305,12000000.0
2006-03-23 21:07:00,6.23229,6.23282,6.23168,6.2326,10000000.0
2006-03-23 21:08:00,6.23212,6.23323,6.23133,6.23323,14000000.0
2006-03-23 21:09:00,6.23269,6.2336,6.23203,6.23203,16000000.0
2006-03-23 21:10:00,6.23184,6.23259,6.2305,6.23152,15000000.0
2006-03-23 21:11:00,6.23099,6.23198,6.23038,6.23198,13000000.0
2006-03-23 21:12:00,6.23219,6.23219,6.22993,6.23064,10000000.0
2006-03-23 21:13:00,6.23094,6.23195,6.23072,6.23132,14000000.0
2006-03-23 21:14:00,6.23108,6.23333,6.23057,6.23333,10000000.0
2006-03-23 21:15:00,6.23299,6.23311,6.2314,6.23284,15000000.0
2006-03-23 21:16:00,6.2325,6.2325,6.23063,6.23063,11000000.0
2006-03-23 21:17:00,6.23129,6.23139,6.23023,6.23127,13000000.0
2006-03-23 21:18:00,6.23158,6.23249,6.23066,6.23129,17000000.0
2006-03-23 21:19:00,6.23198,6.23374,6.23144,6.23258,12000000.0
2006-03-23 21:20:00,6.23385,6.23444,6.23291,6.23395,14000000.0
2006-03-23 21:21:00,6.23471,6.23498,6.23348,6.23408,11000000.0
2006-03-23 21:22:00,6.23383,6.2345,6.23304,6.23342,9000000.0
2006-03-23 21:23:00,6.23307,6.23342,6.23146,6.23146,7000000.0
2006-03-23 21:24:00,6.23147,6.23219,6.23074,6.23094,11000000.0
2006-03-23 21:25:00,6.23084,6.23113,6.22904,6.22904,7000000.0
2006-03-23 21:26:00,6.22915,6.23072,6.22915,6.22961,13000000.0
2006-03-23 21:27:00,6.2295,6.23047,6.2295,6.22994,11000000.0
2006-03-23 21:28:00,6.23062,6.23182,6.2296,6.23119,15000000.0
2006-03-23 21:29:00,6.23094,6.23175,6.2301,6.23064,12000000.0
2006-03-23 21:30:00,6.23116,6.23139,6.22971,6.22971,10000000.0
2006-03-23 21:31:00,6.22916,6.23106,6.22916,6.23081,10000000.0
2006-03-23 21:32:00,6.23052,6.23181,6.23033,6.23118,12000000.0
2006-03-23 21:33:00,6.23064,6.23109,6.22965,6.22965,19000000.0
2006-03-23 21:34:00,6.22949,6.23152,6.22949,6.23152,8000000.0
2006-03-23 21:35:00,6.23091,6.23149,6.23023,6.23075,20000000.0
2006-03-23 21:36:00,6.23028,6.23187,6.23017,6.23018,19000000.0
2006-03-23 21:37:00,6.22986,6.22986,6.22804,6.22879,19000000.0
2006-03-23 21:38:00,6.22926,6.22979,6.2284,6.22974,13000000.0
2006-03-23 21:39:00,6.2293,6.23003,6.22845,6.22921,17000000.0
2006-03-23 21:40:00,6.22919,6.22919,6.22769,6.22769,7000000.0
2006-03-23 21:41:00,6.2273,6.22855,6.2273,6.22855,11000000.0
2006-03-23 21:42:00,6.22836,6.22877,6.22722,6.22728,18000000.0
2006-03-23 21:43:00,6.22696,6.22904,6.22696,6.22745,13000000.0
2006-03-23 21:44:00,6.22731,6.2287,6.22731,6.2287,16000000.0
2006-03-23 21:45:00,6.22848,6.2288,6.22813,6.22857,11000000.0
2006-03-23 21:46:00,6.22911,6.22974,6.22891,6.22891,13000000.0
2006-03-23 21:47:00,6.22898,6.23013,6.22817,6.22986,13000000.0
2006-03-23 21:48:00,6.22944,6.22944,6.22739,6.22916,17000000.0
2006-03-23 21:49:00,6.2279,6.22855,6.22715,6.22715,8000000.0
2006-03-23 21:50:00,6.22692,6.22841,6.22686,6.22794,11000000.0
2006-03-23 21:51:00,6.22873,6.22934,6.22752,6.22891,13000000.0
2006-03-23 21:52:00,6.22897,6.22914,6.22785,6.22885,13000000.0
2006-03-23 21:53:00,6.22855,6.22931,6.2282,6.22849,14000000.0
2006-03-23 21:54:00,6.22863,6.22898,6.22741,6.22845,11000000.0
2006-03-23 21:55:00,6.22859,6.22936,6.22755,6.22936,17000000.0
2006-03-23 21:56:00,6.22923,6.22923,6.22731,6.22731,12000000.0
2006-03-23 21:57:00,6.22865,6.22931,6.22747,6.22863,16000000.0
2006-03-23 21:58:00,6.22921,6.22959,6.22875,6.22895,9000000.0
2006-03-23 21:59:00,6.22906,6.22998,6.22822,6.22915,18000000.0
2006-03-23 22:00:00,6.22965,6.22968,6.22829,6.22829,13000000.0
2006-03-23 22:01:00,6.2292,6.22972,6.22889,6.22934,11000000.0
2006-03-23 22:02:00,6.2295,6.23026,6.22855,6.22985,17000000.0
2006-03-23 22:03:00,6.22987,6.23069,6.22824,6.22824,23000000.0
2006-03-23 22:04:00,6.22825,6.22984,6.22796,6.22913,15000000.0
2006-03-23 22:05:00,6.22964,6.22967,6.22826,6.22826,14000000.0
2006-03-23 22:06:00,6.22761,6.22856,6.22685,6.22856,15000000.0
2006-03-23 22:07:00,6.22851,6.22851,6.22741,6.22817,9000000.0
2006-03-23 22:08:00,6.22763,6.2287,6.22727,6.2279,18000000.0
2006-03-23 22:09:00,6.22834,6.22926,6.22834,6.22921,11000000.0
2006-03-23 22:10:00,6.22891,6.22904,6.22752,6.22904,7000000.0
2006-03-23 22:11:00,6.22878,6.22878,6.22723,6.22838,8000000.0
2006-03-23 22:12:00,6.22865,6.22892,6.22861,6.22892,16000000.0
2006-03-23 22:13:00,6.22859,6.2291,6.22782,6.22782,24000000.0
2006-03-23 22:14:00,6.22742,6.22854,6.22727,6.22854,9000000.0
2006-03-23 22:15:00,6.22911,6.22921,6.22903,6.22906,10000000.0
2006-03-23 22:16:00,6.22915,6.22921,6.2289,6.22915,13000000.0
2006-03-23 22:17:00,6.22906,6.22913,6.22882,6.22884,20000000.0
2006-03-23 22:18:00,6.22897,6.22897,6.22712,6.22867,11000000.0
2006-03-23 22:19:00,6.22815,6.22815,6.22716,6.22726,15000000.0
2006-03-23 22:20:00,6.22829,6.22894,6.22707,6.22795,16000000.0
2006-03-23 22:21:00,6.22777,6.22777,6.22637,6.22658,12000000.0
2006-03-23 22:22:00,6.22696,6.229,6.22696,6.229,14000000.0
2006-03-23 22:23:00,6.22769,6.22845,6.22752,6.2276,11000000.0
2006-03-23 22:24:00,6.22768,6.22859,6.22651,6.22791,16000000.0
2006-03-23 22:25:00,6.22787,6.22829,6.22686,6.22752,14000000.0
2006-03-23 22:26:00,6.22811,6.22857,6.22659,6.22739,10000000.0
2006-03-23 22:27:00,6.22817,6.22817,6.22689,6.22798,14000000.0
2006-03-23 22:28:00,6.22766,6.22787,6.2265,6.22754,12000000.0
2006-03-23 22:29:00,6.22741,6.22853,6.22675,6.22747,13000000.0
2006-03-23 22:30:00,6.22696,6.22791,6.22651,6.22791,8000000.0
2006-03-23 22:31:00,6.22821,6.22821,6.22691,6.22704,11000000.0
2006-03-23 22:32:00,6.22706,6.22829,6.2261,6.2282,20000000.0
2006-03-23 22:33:00,6.22777,6.22802,6.22667,6.22802,11000000.0
2006-03-23 22:34:00,6.22764,6.22801,6.22691,6.22704,10000000.0
2006-03-23 22:35:00,6.22697,6.22845,6.22697,6.22843,13000000.0
2006-03-23 22:36:00,6.22843,6.22859,6.22749,6.22859,9000000.0
2006-03-23 22:37:00,6.22872,6.22872,6.22762,6.22762,13000000.0
2006-03-23 22:38:00,6.22722,6.22805,6.22668,6.22805,9000000.0
2006-03-23 22:39:00,6.22806,6.22806,6.22654,6.22733,12000000.0
2006-03-23 22:40:00,6.22758,6.22785,6.22652,6.22661,9000000.0
2006-03-23 22:41:00,6.22647,6.22755,6.22645,6.22721,14000000.0
2006-03-23 22:42:00,6.22705,6.22774,6.22665,6.22774,13000000.0
2006-03-23 22:43:00,6.22845,6.22845,6.22703,6.22773,12000000.0
2006-03-23 22:44:00,6.2274,6.2278,6.22666,6.22747,15000000.0
2006-03-23 22:45:00,6.22669,6.22789,6.22614,6.22721,13000000.0
2006-03-23 22:46:00,6.22842,6.22842,6.22702,6.22702,14000000.0
2006-03-23 22:47:00,6.22663,6.22663,6.22594,6.22594,15000000.0
2006-03-23 22:48:00,6.22628,6.22673,6.22583,6.22673,13000000.0
2006-03-23 22:49:00,6.22723,6.22743,6.22562,6.22562,13000000.0
2006-03-23 22:50:00,6.22593,6.22759,6.22593,6.22759,15000000.0
2006-03-23 22:51:00,6.22787,6.22787,6.22615,6.22712,14000000.0
2006-03-23 22:52:00,6.22587,6.22714,6.22587,6.22714,9000000.0
2006-03-23 22:53:00,6.2273,6.22753,6.22573,6.22619,15000000.0
2006-03-23 22:54:00,6.22633,6.228,6.22598,6.228,17000000.0
2006-03-23 22:55:00,6.22791,6.22821,6.22642,6.22642,16000000.0
2006-03-23 22:56:00,6.22679,6.22679,6.22501,6.22546,13000000.0
2006-03-23 22:57:00,6.22573,6.226,6.22503,6.22543,8000000.0
2006-03-23 22:58:00,6.22556,6.22579,6.22499,6.22572,8000000.0
2006-03-23 22:59:00,6.22592,6.22604,6.22467,6.22501,19000000.0
2006-03-23 23:00:00,6.22455,6.22555,6.22398,6.22535,10000000.0
2006-03-23 23:01:00,6.22431,6.22553,6.22431,6.2247,7000000.0
2006-03-23 23:02:00,6.22492,6.22588,6.22449,6.2246,15000000.0
2006-03-23 23:03:00,6.22548,6.226,6.22505,6.2254,17000000.0
2006-03-23 23:04:00,6.22558,6.22594,6.22389,6.22405,19000000.0
2006-03-23 23:05:00,6.22365,6.22535,6.22365,6.22485,9000000.0
2006-03-23 23:06:00,6.22421,6.2255,6.22421,6.22503,12000000.0
2006-03-23 23:07:00,6.22558,6.22561,6.22442,6.22531,14000000.0
2006-03-23 23:08:00,6.2253,6.22632,6.2246,6.22632,16000000.0
2006-03-23 23:09:00,6.22655,6.22655,6.22461,6.22461,9000000.0
2006-03-23 23:10:00,6.22457,6.22569,6.22457,6.22511,12000000.0
2006-03-23 23:11:00,6.22508,6.22585,6.22468,6.22562,14000000.0
2006-03-23 23:12:00,6.22584,6.22613,6.22494,6.226,7000000.0
2006-03-23 23:13:00,6.22642,6.22642,6.22504,6.22522,14000000.0
2006-03-23 23:14:00,6.22468,6.22606,6.22446,6.22606,19000000.0
2006-03-23 23:15:00,6.22686,6.22696,6.22645,6.22668,13000000.0
2006-03-23 23:16:00,6.22635,6.22635,6.22487,6.22607,15000000.0
2006-03-23 23:17:00,6.22605,6.22605,6.22501,6.22565,11000000.0
2006-03-23 23:18:00,6.22633,6.22903,6.22479,6.2275,12000000.0
2006-03-23 23:19:00,6.22796,6.22823,6.22796,6.22809,14000000.0
2006-03-23 23:20:00,6.22723,6.22736,6.22515,6.22563,19000000.0
2006-03-23 23:21:00,6.22598,6.22648,6.22514,6.22514,7000000.0
2006-03-23 23:22:00,6.22504,6.2259,6.22481,6.22484,15000000.0
2006-03-23 23:23:00,6.22511,6.2259,6.22511,6.2256,11000000.0
2006-03-23 23:24:00,6.22584,6.22677,6.22584,6.22677,14000000.0
2006-03-23 23:25:00,6.22638,6.22773,6.22552,6.22773,11000000.0
2006-03-23 23:26:00,6.22819,6.22819,6.22596,6.22687,14000000.0
2006-03-23 23:27:00,6.22722,6.22773,6.22667,6.22719,11000000.0
2006-03-23 23:28:00,6.22771,6.22771,6.22596,6.22653,12000000.0
2006-03-23 23:29:00,6.22627,6.22731,6.22563,6.22601,16000000.0
2006-03-23 23:30:00,6.22634,6.22847,6.22634,6.22699,20000000.0
2006-03-23 23:31:00,6.22723,6.22848,6.22656,6.22656,11000000.0
2006-03-23 23:32:00,6.22608,6.22629,6.226,6.22608,16000000.0
2006-03-23 23:33:00,6.22692,6.22847,6.22692,6.22699,12000000.0
2006-03-23 23:34:00,6.22729,6.22902,6.22729,6.22823,13000000.0
2006-03-23 23:35:00,6.22774,6.22905,6.22744,6.22905,9000000.0
2006-03-23 23:36:00,6.22946,6.22949,6.22924,6.22945,9000000.0
2006-03-23 23:37:00,6.22944,6.2296,6.22795,6.22956,14000000.0
2006-03-23 23:38:00,6.22921,6.22954,6.22864,6.22949,13000000.0
2006-03-23 23:39:00,6.22932,6.22952,6.22813,6.22813,17000000.0
2006-03-23 23:40:00,6.22784,6.22902,6.22771,6.22777,12000000.0
2006-03-23 23:41:00,6.22798,6.22921,6.22795,6.22852,17000000.0
2006-03-23 23:42:00,6.22864,6.22966,6.22864,6.22914,22000000.0
2006-03-23 23:43:00,6.22906,6.22937,6.22903,6.22917,15000000.0
2006-03-23 23:44:00,6.22886,6.22886,6.2279,6.2281,14000000.0
2006-03-23 23:45:00,6.22765,6.22793,6.22762,6.22793,20000000.0
2006-03-23 23:46:00,6.22778,6.22866,6.22756,6.22807,14000000.0
2006-03-23 23:47:00,6.22791,6.22817,6.22715,6.22751,10000000.0
2006-03-23 23:48:00,6.22745,6.22861,6.22745,6.22763,18000000.0
2006-03-23 23:49:00,6.22728,6.22925,6.22726,6.22726,14000000.0
2006-03-23 23:50:00,6.22751,6.22783,6.22621,6.22714,13000000.0
2006-03-23 23:51:00,6.22797,6.22832,6.22757,6.22831,8000000.0
2006-03-23 23:52:00,6.22815,6.22857,6.22651,6.22651,16000000.0
2006-03-23 23:53:00,6.22668,6.22726,6.22662,6.22716,18000000.0
2006-03-23 23:54:00,6.22709,6.22861,6.22687,6.22861,12000000.0
2006-03-23 23:55:00,6.22848,6.22848,6.2271,6.22799,19000000.0
2006-03-23 23:56:00,6.22765,6.22772,6.22648,6.22734,14000000.0
2006-03-23 23:57:00,6.22706,6.22723,6.22586,6.22603,16000000.0
2006-03-23 23:58:00,6.22618,6.22796,6.22618,6.22796,13000000.0
2006-03-23 23:59:00,6.22836,6.22842,6.22565,6.22565,14000000.0
2006-03-24 00:00:00,6.2252,6.22635,6.22491,6.22582,17000000.0
2006-03-24 00:01:00,6.22611,6.22624,6.22536,6.22616,12000000.0
2006-03-24 00:02:00,6.22469,6.22623,6.22468,6.22619,15000000.0
2006-03-24 00:03:00,6.22645,6.22645,6.22523,6.22546,14000000.0
2006-03-24 00:04:00,6.22552,6.22656,6.22542,6.22656,12000000.0
2006-03-24 00:05:00,6.2265,6.2265,6.22503,6.22505,12000000.0
2006-03-24 00:06:00,6.22506,6.22608,6.225,6.22519,12000000.0
2006-03-24 00:07:00,6.22506,6.22646,6.22487,6.22569,11000000.0
2006-03-24 00:08:00,6.22593,6.22611,6.22581,6.22581,15000000.0
2006-03-24 00:09:00,6.22582,6.2262,6.22535,6.22562,12000000.0
2006-03-24 00:10:00,6.225,6.22565,6.22378,6.22565,19000000.0
2006-03-24 00:11:00,6.22526,6.22581,6.22373,6.22373,8000000.0
2006-03-24 00:12:00,6.22355,6.22576,6.22355,6.22379,9000000.0
2006-03-24 00:13:00,6.22389,6.22459,6.22299,6.22454,13000000.0
2006-03-24 00:14:00,6.22538,6.22582,6.22453,6.22582,14000000.0
2006-03-24 00:15:00,6.22599,6.22599,6.22431,6.22471,12000000.0
2006-03-24 00:16:00,6.22435,6.22496,6.2233,6.2233,12000000.0
2006-03-24 00:17:00,6.22334,6.2245,6.22334,6.22396,10000000.0
2006-03-24 00:18:00,6.22422,6.225,6.22376,6.22441,19000000.0
2006-03-24 00:19:00,6.2246,6.22521,6.22356,6.22356,12000000.0
2006-03-24 00:20:00,6.22332,6.22567,6.22332,6.22442,11000000.0
2006-03-24 00:21:00,6.22431,6.22431,6.22258,6.22347,14000000.0
2006-03-24 00:22:00,6.22422,6.22456,6.22326,6.22369,13000000.0
2006-03-24 00:23:00,6.22344,6.22427,6.22324,6.22352,13000000.0
2006-03-24 00:24:00,6.22375,6.22375,6.22257,6.22321,9000000.0
2006-03-24 00:25:00,6.22361,6.22528,6.22361,6.22428,13000000.0
2006-03-24 00:26:00,6.2246,6.22565,6.22395,6.22442,14000000.0
2006-03-24 00:27:00,6.22486,6.22486,6.22438,6.22438,15000000.0
2006-03-24 00:28:00,6.22444,6.22474,6.22367,6.22392,7000000.0
2006-03-24 00:29:00,6.22429,6.22429,6.22323,6.22323,17000000.0
2006-03-24 00:30:00,6.22389,6.22519,6.22375,6.22375,9000000.0
2006-03-24 00:31:00,6.22363,6.22441,6.22331,6.22331,13000000.0
2006-03-24 00:32:00,6.22333,6.2248,6.22323,6.22395,8000000.0
2006-03-24 00:33:00,6.22412,6.22537,6.22412,6.22529,19000000.0
2006-03-24 00:34:00,6.2246,6.2246,6.22342,6.22342,15000000.0
2006-03-24 00:35:00,6.22336,6.22446,6.22315,6.22438,12000000.0
2006-03-24 00:36:00,6.22445,6.22445,6.22287,6.22378,15000000.0
2006-03-24 00:37:00,6.22407,6.22423,6.2234,6.22384,15000000.0
2006-03-24 00:38:00,6.22356,6.22402,6.2226,6.22289,18000000.0
2006-03-24 00:39:00,6.22269,6.22367,6.22249,6.22323,20000000.0
2006-03-24 00:40:00,6.22322,6.22336,6.22292,6.22304,10000000.0
2006-03-24 00:41:00,6.22354,6.22414,6.22327,6.22384,9000000.0
2006-03-24 00:42:00,6.22418,6.22547,6.22401,6.22547,16000000.0
2006-03-24 00:43:00,6.22558,6.22558,6.22419,6.22419,16000000.0
2006-03-24 00:44:00,6.22419,6.22537,6.22419,6.22525,10000000.0
2006-03-24 00:45:00,6.22546,6.2255,6.22409,6.22466,16000000.0
2006-03-24 00:46:00,6.22585,6.22585,6.22473,6.22473,12000000.0
2006-03-24 00:47:00,6.22509,6.22578,6.22491,6.22574,8000000.0
2006-03-24 00:48:00,6.22517,6.22621,6.22437,6.22565,16000000.0
2006-03-24 00:49:00,6.22636,6.22723,6.22636,6.22653,11000000.0
2006-03-24 00:50:00,6.22714,6.22755,6.22625,6.22625,9000000.0
2006-03-24 00:51:00,6.22639,6.22746,6.22639,6.2265,9000000.0
2006-03-24 00:52:00,6.22595,6.22702,6.22514,6.22527,18000000.0
2006-03-24 00:53:00,6.22585,6.22653,6.22529,6.22575,12000000.0
2006-03-24 00:54:00,6.22612,6.22628,6.2251,6.22572,12000000.0
2006-03-24 00:55:00,6.22592,6.22633,6.22505,6.22517,11000000.0
2006-03-24 00:56:00,6.22567,6.2269,6.22567,6.2269,14000000.0
2006-03-24 00:57:00,6.22746,6.22832,6.22677,6.2269,15000000.0
2006-03-24 00:58:00,6.2273,6.22799,6.22721,6.22743,9000000.0
2006-03-24 00:59:00,6.22715,6.22789,6.22638,6.22701,17000000.0
2006-03-24 01:00:00,6.22707,6.22808,6.22707,6.22709,12000000.0
2006-03-24 01:01:00,6.22664,6.22684,6.22661,6.22682,15000000.0
2006-03-24 01:02:00,6.22687,6.22687,6.22656,6.22675,10000000.0
2006-03-24 01:03:00,6.22724,6.22838,6.22682,6.22788,13000000.0
2006-03-24 01:04:00,6.22768,6.228,6.22679,6.22784,13000000.0
2006-03-24 01:05:00,6.22833,6.22846,6.22749,6.22803,13000000.0
2006-03-24 01:06:00,6.2284,6.2284,6.22691,6.2273,12000000.0
2006-03-24 01:07:00,6.2277,6.2296,6.22755,6.2296,13000000.0
2006-03-24 01:08:00,6.22872,6.22932,6.22767,6.22848,15000000.0
2006-03-24 01:09:00,6.22859,6.22893,6.22844,6.22845,17000000.0
2006-03-24 01:10:00,6.2289,6.22989,6.22843,6.22843,10000000.0
2006-03-24 01:11:00,6.2274,6.22902,6.2274,6.22902,11000000.0
2006-03-24 01:12:00,6.2283,6.22872,6.22767,6.22859,10000000.0
2006-03-24 01:13:00,6.22924,6.22933,6.22791,6.22791,11000000.0
2006-03-24 01:14:00,6.22827,6.23023,6.22827,6.22966,13000000.0
2006-03-24 01:15:00,6.22887,6.22972,6.22848,6.22855,9000000.0
2006-03-24 01:16:00,6.22798,6.22957,6.2276,6.2276,12000000.0
2006-03-24 01:17:00,6.22792,6.2285,6.22792,6.2285,11000000.0
2006-03-24 01:18:00,6.22823,6.2298,6.2282,6.2282,12000000.0
2006-03-24 01:19:00,6.22851,6.23029,6.22851,6.22914,19000000.0
2006-03-24 01:20:00,6.22887,6.23077,6.22887,6.22959,11000000.0
2006-03-24 01:21:00,6.22816,6.22959,6.22811,6.2289,12000000.0
2006-03-24 01:22:00,6.22874,6.23022,6.2286,6.22902,9000000.0
2006-03-24 01:23:00,6.22922,6.23055,6.22922,6.22925,13000000.0
2006-03-24 01:24:00,6.22955,6.23035,6.22921,6.22942,14000000.0
2006-03-24 01:25:00,6.22939,6.231,6.22939,6.231,11000000.0
2006-03-24 01:26:00,6.23111,6.23117,6.2305,6.23084,10000000.0
2006-03-24 01:27:00,6.23054,6.23092,6.22898,6.22898,17000000.0
2006-03-24 01:28:00,6.22958,6.23017,6.22828,6.22828,13000000.0
2006-03-24 01:29:00,6.2292,6.22932,6.22825,6.2291,19000000.0
2006-03-24 01:30:00,6.22903,6.23018,6.22841,6.22865,15000000.0
2006-03-24 01:31:00,6.22867,6.22985,6.2283,6.22927,15000000.0
2006-03-24 01:32:00,6.229,6.22957,6.22785,6.22815,12000000.0
2006-03-24 01:33:00,6.22785,6.22892,6.22783,6.22858,8000000.0
2006-03-24 01:34:00,6.22863,6.22936,6.22807,6.22853,18000000.0
2006-03-24 01:35:00,6.22823,6.22901,6.22707,6.22716,12000000.0
2006-03-24 01:36:00,6.22745,6.22902,6.22701,6.22701,16000000.0
2006-03-24 01:37:00,6.22714,6.22869,6.22712,6.22745,15000000.0
2006-03-24 01:38:00,6.22788,6.22811,6.22696,6.22709,18000000.0
2006-03-24 01:39:00,6.2269,6.22843,6.2269,6.22837,10000000.0
2006-03-24 01:40:00,6.22846,6.22887,6.22799,6.22867,11000000.0
2006-03-24 01:41:00,6.22843,6.22896,6.22707,6.22707,16000000.0
2006-03-24 01:42:00,6.22687,6.22816,6.22687,6.22744,14000000.0
2006-03-24 01:43:00,6.22765,6.22835,6.22726,6.22829,16000000.0
2006-03-24 01:44:00,6.22854,6.22861,6.22658,6.22658,15000000.0
2006-03-24 01:45:00,6.22631,6.22798,6.22631,6.2271,16000000.0
2006-03-24 01:46:00,6.22738,6.22845,6.22695,6.22695,9000000.0
2006-03-24 01:47:00,6.22744,6.22822,6.22739,6.22739,17000000.0
2006-03-24 01:48:00,6.2277,6.22884,6.22748,6.22761,16000000.0
2006-03-24 01:49:00,6.22754,6.22891,6.22754,6.22766,10000000.0
2006-03-24 01:50:00,6.22873,6.22873,6.22773,6.22828,11000000.0
2006-03-24 01:51:00,6.22846,6.22914,6.2282,6.22883,12000000.0
2006-03-24 01:52:00,6.22898,6.22931,6.22722,6.22722,12000000.0
2006-03-24 01:53:00,6.22867,6.22882,6.22707,6.22707,18000000.0
2006-03-24 01:54:00,6.2271,6.22938,6.2271,6.22794,14000000.0
2006-03-24 01:55:00,6.22824,6.22855,6.22754,6.22855,18000000.0
2006-03-24 01:56:00,6.22909,6.22954,6.22764,6.22767,8000000.0
2006-03-24 01:57:00,6.22749,6.22811,6.22677,6.22677,13000000.0
2006-03-24 01:58:00,6.22704,6.22801,6.22691,6.22769,11000000.0
2006-03-24 01:59:00,6.22713,6.22718,6.22615,6.22678,11000000.0
2006-03-24 02:00:00,6.22705,6.22742,6.22502,6.22502,16000000.0
2006-03-24 02:01:00,6.22646,6.22864,6.22646,6.22711,21000000.0
2006-03-24 02:02:00,6.22724,6.22894,6.22724,6.22784,10000000.0
2006-03-24 02:03:00,6.22913,6.22942,6.2276,6.22942,8000000.0
2006-03-24 02:04:00,6.22938,6.22938,6.2277,6.22794,14000000.0
2006-03-24 02:05:00,6.22847,6.22929,6.22785,6.22803,14000000.0
2006-03-24 02:06:00,6.22776,6.22909,6.22764,6.22866,15000000.0
2006-03-24 02:07:00,6.22791,6.22791,6.22726,6.22726,10000000.0
2006-03-24 02:08:00,6.22717,6.22736,6.2271,6.22713,16000000.0
2006-03-24 02:09:00,6.22797,6.22944,6.22786,6.22944,18000000.0
2006-03-24 02:10:00,6.22917,6.22947,6.22797,6.22841,16000000.0
2006-03-24 02:11:00,6.22793,6.22881,6.22696,6.2282,14000000.0
2006-03-24 02:12:00,6.22823,6.22897,6.22693,6.22693,10000000.0
2006-03-24 02:13:00,6.2268,6.22875,6.2268,6.22875,15000000.0
2006-03-24 02:14:00,6.22866,6.22891,6.22737,6.22764,19000000.0
2006-03-24 02:15:00,6.22862,6.22913,6.22751,6.22802,12000000.0
2006-03-24 02:16:00,6.22896,6.22929,6.22723,6.22929,18000000.0
2006-03-24 02:17:00,6.22873,6.22873,6.22721,6.22744,14000000.0
2006-03-24 02:18:00,6.22712,6.22905,6.22712,6.22905,12000000.0
2006-03-24 02:19:00,6.22872,6.22899,6.22775,6.22833,14000000.0
2006-03-24 02:20:00,6.22853,6.22884,6.22768,6.22868,13000000.0
2006-03-24 02:21:00,6.22853,6.22928,6.22798,6.22831,15000000.0
2006-03-24 02:22:00,6.22787,6.22867,6.22727,6.22837,13000000.0
2006-03-24 02:23:00,6.22833,6.22833,6.2271,6.22722,16000000.0
2006-03-24 02:24:00,6.22706,6.22783,6.22643,6.22721,17000000.0
2006-03-24 02:25:00,6.22733,6.22733,6.22615,6.22689,10000000.0
2006-03-24 02:26:00,6.22659,6.22671,6.22564,6.22618,13000000.0
2006-03-24 02:27:00,6.2266,6.22669,6.2265,6.22659,7000000.0
2006-03-24 02:28:00,6.22693,6.2276,6.22589,6.2276,9000000.0
2006-03-24 02:29:00,6.22678,6.22785,6.22667,6.22715,20000000.0
2006-03-24 02:30:00,6.22679,6.22827,6.22679,6.22747,11000000.0
2006-03-24 02:31:00,6.22691,6.22777,6.2267,6.2267,9000000.0
2006-03-24 02:32:00,6.22695,6.22865,6.22695,6.22865,13000000.0
2006-03-24 02:33:00,6.22746,6.22841,6.22723,6.22804,14000000.0
2006-03-24 02:34:00,6.22857,6.22873,6.22699,6.22823,17000000.0
2006-03-24 02:35:00,6.2274,6.22882,6.2273,6.22799,15000000.0
2006-03-24 02:36:00,6.22883,6.22883,6.22733,6.22733,14000000.0
2006-03-24 02:37:00,6.22756,6.22841,6.22736,6.22823,13000000.0
2006-03-24 02:38:00,6.22865,6.22909,6.22783,6.22824,14000000.0
2006-03-24 02:39:00,6.22797,6.22873,6.22707,6.22818,15000000.0
2006-03-24 02:40:00,6.22745,6.22861,6.22736,6.22816,12000000.0
2006-03-24 02:41:00,6.22842,6.22971,6.22713,6.22942,13000000.0
2006-03-24 02:42:00,6.22914,6.22969,6.22813,6.22948,16000000.0
2006-03-24 02:43:00,6.22962,6.23003,6.22825,6.23003,18000000.0
2006-03-24 02:44:00,6.23013,6.23041,6.22924,6.23012,10000000.0
2006-03-24 02:45:00,6.2302,6.2302,6.2281,6.22913,14000000.0
2006-03-24 02:46:00,6.22806,6.22983,6.22795,6.22916,18000000.0
2006-03-24 02:47:00,6.22941,6.22958,6.22813,6.22889,17000000.0
2006-03-24 02:48:00,6.22929,6.22956,6.2281,6.22843,7000000.0
2006-03-24 02:49:00,6.22872,6.22923,6.22799,6.22904,13000000.0
2006-03-24 02:50:00,6.22883,6.22987,6.22814,6.22877,14000000.0
2006-03-24 02:51:00,6.22826,6.22971,6.22826,6.22932,15000000.0
2006-03-24 02:52:00,6.23019,6.23019,6.22861,6.22929,15000000.0
2006-03-24 02:53:00,6.22905,6.22941,6.22825,6.22897,9000000.0
2006-03-24 02:54:00,6.22956,6.23022,6.22819,6.22819,13000000.0
2006-03-24 02:55:00,6.22839,6.22876,6.2275,6.22767,11000000.0
2006-03-24 02:56:00,6.22726,6.22851,6.22699,6.22699,18000000.0
2006-03-24 02:57:00,6.22648,6.2277,6.22592,6.2277,13000000.0
2006-03-24 02:58:00,6.22791,6.22791,6.22627,6.22656,9000000.0
2006-03-24 02:59:00,6.22638,6.22798,6.22638,6.22769,14000000.0
2006-03-24 03:00:00,6.22708,6.22708,6.22552,6.22573,11000000.0
2006-03-24 03:01:00,6.22611,6.2271,6.22606,6.22623,11000000.0
2006-03-24 03:02:00,6.22638,6.22684,6.22584,6.22584,11000000.0
2006-03-24 03:03:00,6.22547,6.22722,6.22547,6.2262,23000000.0
2006-03-24 03:04:00,6.2265,6.22753,6.2265,6.22753,11000000.0
2006-03-24 03:05:00,6.22733,6.22755,6.22647,6.22647,17000000.0
2006-03-24 03:06:00,6.22661,6.22767,6.22651,6.22699,9000000.0
2006-03-24 03:07:00,6.22665,6.22803,6.22665,6.22688,15000000.0
2006-03-24 03:08:00,6.22776,6.2286,6.22684,6.2286,12000000.0
2006-03-24 03:09:00,6.22849,6.22849,6.2272,6.2284,15000000.0
2006-03-24 03:10:00,6.22856,6.22907,6.22777,6.22863,19000000.0
2006-03-24 03:11:00,6.22836,6.22844,6.22734,6.22802,15000000.0
2006-03-24 03:12:00,6.22801,6.22875,6.22686,6.22875,18000000.0
2006-03-24 03:13:00,6.2285,6.2285,6.22737,6.22795,18000000.0
2006-03-24 03:14:00,6.2278,6.22908,6.2278,6.22868,10000000.0
2006-03-24 03:15:00,6.22812,6.22883,6.22795,6.22878,7000000.0
2006-03-24 03:16:00,6.22895,6.22895,6.227,6.2276,8000000.0
2006-03-24 03:17:00,6.22751,6.22851,6.22705,6.22851,10000000.0
2006-03-24 03:18:00,6.2291,6.22916,6.22885,6.22888,15000000.0
2006-03-24 03:19:00,6.22879,6.22911,6.22879,6.22896,10000000.0
2006-03-24 03:20:00,6.2284,6.2284,6.2262,6.22678,16000000.0
2006-03-24 03:21:00,6.22662,6.22804,6.22662,6.22704,11000000.0
2006-03-24 03:22:00,6.22742,6.22742,6.22616,6.22689,10000000.0
2006-03-24 03:23:00,6.227,6.22769,6.22577,6.22769,12000000.0
2006-03-24 03:24:00,6.2276,6.22846,6.22681,6.22747,13000000.0
2006-03-24 03:25:00,6.22707,6.22769,6.22652,6.22697,11000000.0
2006-03-24 03:26:00,6.22654,6.22707,6.22451,6.22466,13000000.0
2006-03-24 03:27:00,6.22593,6.2269,6.22522,6.22674,14000000.0
2006-03-24 03:28:00,6.22657,6.227,6.22525,6.22632,18000000.0
2006-03-24 03:29:00,6.22613,6.22644,6.22543,6.22543,15000000.0
2006-03-24 03:30:00,6.22588,6.22707,6.22588,6.22655,10000000.0
2006-03-24 03:31:00,6.22681,6.2275,6.226,6.2275,13000000.0
2006-03-24 03:32:00,6.22612,6.22758,6.22612,6.22618,16000000.0
2006-03-24 03:33:00,6.22618,6.2272,6.22618,6.22706,13000000.0
2006-03-24 03:34:00,6.22801,6.22855,6.22666,6.2277,16000000.0
2006-03-24 03:35:00,6.22843,6.22843,6.22682,6.22796,10000000.0
2006-03-24 03:36:00,6.22747,6.22747,6.22619,6.22619,11000000.0
2006-03-24 03:37:00,6.22571,6.2275,6.22571,6.22695,13000000.0
2006-03-24 03:38:00,6.22725,6.22769,6.22657,6.22695,13000000.0
2006-03-24 03:39:00,6.22715,6.22742,6.22656,6.22688,13000000.0
2006-03-24 03:40:00,6.22656,6.22656,6.2263,6.22633,12000000.0
2006-03-24 03:41:00,6.22778,6.22778,6.22662,6.22745,16000000.0
2006-03-24 03:42:00,6.22694,6.22795,6.22665,6.2274,21000000.0
2006-03-24 03:43:00,6.22715,6.22715,6.22659,6.22685,18000000.0
2006-03-24 03:44:00,6.22677,6.22745,6.22622,6.2268,15000000.0
2006-03-24 03:45:00,6.22638,6.22728,6.22638,6.22717,9000000.0
2006-03-24 03:46:00,6.2275,6.22756,6.22614,6.22614,8000000.0
2006-03-24 03:47:00,6.22634,6.22696,6.22632,6.2269,11000000.0
2006-03-24 03:48:00,6.22716,6.22717,6.22702,6.2271,9000000.0
2006-03-24 03:49:00,6.22758,6.22758,6.22625,6.22637,16000000.0
2006-03-24 03:50:00,6.22631,6.22791,6.22629,6.22692,19000000.0
2006-03-24 03:51:00,6.22654,6.22739,6.22611,6.22665,9000000.0
2006-03-24 03:52:00,6.22701,6.22701,6.2252,6.22595,19000000.0
2006-03-24 03:53:00,6.22543,6.22718,6.22543,6.22657,10000000.0
2006-03-24 03:54:00,6.22704,6.22712,6.22679,6.22712,17000000.0
2006-03-24 03:55:00,6.22705,6.22806,6.22645,6.22645,16000000.0
2006-03-24 03:56:00,6.22715,6.22872,6.22715,6.22865,7000000.0
2006-03-24 03:57:00,6.22734,6.22758,6.22673,6.22673,11000000.0
2006-03-24 03:58:00,6.22702,6.22869,6.22702,6.22831,12000000.0
2006-03-24 03:59:00,6.22773,6.22803,6.22623,6.22623,17000000.0
2006-03-24 04:00:00,6.22569,6.22683,6.22569,6.22683,12000000.0
2006-03-24 04:01:00,6.22678,6.22679,6.22612,6.22655,16000000.0
2006-03-24 04:02:00,6.22778,6.22778,6.22637,6.22746,14000000.0
2006-03-24 04:03:00,6.22756,6.22756,6.22593,6.22672,12000000.0
2006-03-24 04:04:00,6.22751,6.22778,6.22595,6.22667,16000000.0
2006-03-24 04:05:00,6.22627,6.22639,6.22609,6.22628,13000000.0
2006-03-24 04:06:00,6.22584,6.22672,6.22529,6.22529,16000000.0
2006-03-24 04:07:00,6.225,6.22668,6.225,6.22608,13000000.0
2006-03-24 04:08:00,6.22493,6.22579,6.22493,6.22579,14000000.0
2006-03-24 04:09:00,6.22621,6.22695,6.22616,6.22616,10000000.0
2006-03-24 04:10:00,6.22578,6.22687,6.22528,6.22598,12000000.0
2006-03-24 04:11:00,6.22608,6.22736,6.22535,6.2256,14000000.0
2006-03-24 04:12:00,6.2267,6.22735,6.22602,6.22627,19000000.0
2006-03-24 04:13:00,6.22625,6.22725,6.22595,6.22636,20000000.0
2006-03-24 04:14:00,6.2264,6.22705,6.22535,6.22662,12000000.0
2006-03-24 04:15:00,6.22673,6.22693,6.22555,6.22555,8000000.0
2006-03-24 04:16:00,6.22536,6.22718,6.22536,6.2264,13000000.0
2006-03-24 04:17:00,6.22615,6.22615,6.22543,6.22571,15000000.0
2006-03-24 04:18:00,6.22518,6.22661,6.22489,6.22532,9000000.0
2006-03-24 04:19:00,6.22636,6.22799,6.22605,6.22799,12000000.0
2006-03-24 04:20:00,6.22753,6.22768,6.22663,6.22719,9000000.0
2006-03-24 04:21:00,6.22728,6.22791,6.22688,6.22748,17000000.0
2006-03-24 04:22:00,6.22777,6.22777,6.22586,6.22586,14000000.0
2006-03-24 04:23:00,6.22641,6.22806,6.22641,6.22806,10000000.0
2006-03-24 04:24:00,6.22788,6.22809,6.22686,6.22754,12000000.0
2006-03-24 04:25:00,6.22756,6.22756,6.22721,6.22745,10000000.0
2006-03-24 04:26:00,6.22796,6.22796,6.2269,6.2271,7000000.0
2006-03-24 04:27:00,6.22686,6.22707,6.22678,6.22704,15000000.0
2006-03-24 04:28:00,6.22671,6.22698,6.22613,6.22673,7000000.0
2006-03-24 04:29:00,6.22631,6.22707,6.22575,6.22635,14000000.0
2006-03-24 04:30:00,6.22647,6.22719,6.22572,6.22719,11000000.0
2006-03-24 04:31:00,6.22711,6.22786,6.22667,6.22693,15000000.0
2006-03-24 04:32:00,6.22707,6.22744,6.22615,6.22731,17000000.0
2006-03-24 04:33:00,6.22683,6.22761,6.22612,6.22761,14000000.0
2006-03-24 04:34:00,6.22794,6.22798,6.22776,6.22795,9000000.0
2006-03-24 04:35:00,6.228,6.22806,6.22778,6.22785,12000000.0
2006-03-24 04:36:00,6.22757,6.22757,6.22557,6.22727,12000000.0
2006-03-24 04:37:00,6.22699,6.22735,6.22588,6.22588,12000000.0
2006-03-24 04:38:00,6.22665,6.22679,6.22583,6.22667,11000000.0
2006-03-24 04:39:00,6.22672,6.22771,6.22565,6.22653,17000000.0
2006-03-24 04:40:00,6.22651,6.22752,6.22628,6.22662,9000000.0
2006-03-24 04:41:00,6.22687,6.22732,6.2266,6.2266,10000000.0
2006-03-24 04:42:00,6.22672,6.22778,6.22672,6.22778,8000000.0
2006-03-24 04:43:00,6.22755,6.22802,6.22682,6.22682,18000000.0
2006-03-24 04:44:00,6.22649,6.22788,6.22649,6.22731,9000000.0
2006-03-24 04:45:00,6.22775,6.22822,6.22759,6.22807,9000000.0
2006-03-24 04:46:00,6.22835,6.22903,6.22755,6.22903,16000000.0
2006-03-24 04:47:00,6.22895,6.22895,6.22735,6.2274,12000000.0
2006-03-24 04:48:00,6.22739,6.22802,6.22692,6.22692,10000000.0
2006-03-24 04:49:00,6.22671,6.22794,6.22671,6.22735,16000000.0
2006-03-24 04:50:00,6.22767,6.22811,6.22685,6.22705,16000000.0
2006-03-24 04:51:00,6.22795,6.22797,6.22677,6.22677,20000000.0
2006-03-24 04:52:00,6.2276,6.22813,6.22667,6.22759,13000000.0
2006-03-24 04:53:00,6.22772,6.22784,6.22636,6.22636,11000000.0
2006-03-24 04:54:00,6.22745,6.22745,6.22665,6.22665,11000000.0
2006-03-24 04:55:00,6.22634,6.22665,6.22634,6.22665,12000000.0
2006-03-24 04:56:00,6.22696,6.22791,6.22681,6.22694,16000000.0
2006-03-24 04:57:00,6.22796,6.22847,6.22742,6.22801,7000000.0
2006-03-24 04:58:00,6.22742,6.22761,6.22735,6.22735,13000000.0
2006-03-24 04:59:00,6.22739,6.22844,6.22739,6.22766,17000000.0
2006-03-24 05:00:00,6.22739,6.22798,6.22706,6.22706,10000000.0
2006-03-24 05:01:00,6.2274,6.2286,6.22734,6.2282,13000000.0
2006-03-24 05:02:00,6.2277,6.22772,6.22668,6.22714,18000000.0
2006-03-24 05:03:00,6.22743,6.22775,6.22689,6.22689,9000000.0
2006-03-24 05:04:00,6.22711,6.22832,6.22702,6.22829,12000000.0
2006-03-24 05:05:00,6.22867,6.2287,6.22791,6.22791,10000000.0
2006-03-24 05:06:00,6.22801,6.22869,6.22786,6.22869,20000000.0
2006-03-24 05:07:00,6.22873,6.22873,6.22763,6.22787,10000000.0
2006-03-24 05:08:00,6.22609,6.22856,6.22609,6.22856,17000000.0
2006-03-24 05:09:00,6.22759,6.22766,6.22632,6.22632,15000000.0
2006-03-24 05:10:00,6.22619,6.22676,6.22619,6.2266,10000000.0
2006-03-24 05:11:00,6.22681,6.22692,6.22576,6.22576,16000000.0
2006-03-24 05:12:00,6.22691,6.22746,6.22662,6.2269,7000000.0
2006-03-24 05:13:00,6.22731,6.22731,6.22628,6.22697,12000000.0
2006-03-24 05:14:00,6.22678,6.2271,6.22599,6.22599,14000000.0
2006-03-24 05:15:00,6.22578,6.22672,6.22521,6.22521,16000000.0
2006-03-24 05:16:00,6.22617,6.22694,6.22512,6.22633,15000000.0
2006-03-24 05:17:00,6.22641,6.22733,6.22612,6.2272,10000000.0
2006-03-24 05:18:00,6.22691,6.22732,6.2259,6.22651,13000000.0
2006-03-24 05:19:00,6.22638,6.22673,6.22593,6.2267,13000000.0
2006-03-24 05:20:00,6.22682,6.22784,6.22628,6.22698,20000000.0
2006-03-24 05:21:00,6.22699,6.22707,6.2258,6.2264,9000000.0
2006-03-24 05:22:00,6.22662,6.22704,6.2258,6.22589,17000000.0
2006-03-24 05:23:00,6.22569,6.22821,6.22569,6.22794,14000000.0
2006-03-24 05:24:00,6.22786,6.22786,6.2264,6.22738,19000000.0
2006-03-24 05:25:00,6.22717,6.22783,6.2267,6.22735,13000000.0
2006-03-24 05:26:00,6.22693,6.22725,6.2261,6.2261,13000000.0
2006-03-24 05:27:00,6.22618,6.2275,6.22618,6.22671,13000000.0
2006-03-24 05:28:00,6.22692,6.22693,6.22667,6.22684,10000000.0
2006-03-24 05:29:00,6.2269,6.22702,6.2268,6.22689,17000000.0
2006-03-24 05:30:00,6.22664,6.22692,6.22664,6.2267,21000000.0
2006-03-24 05:31:00,6.22693,6.22695,6.22668,6.22671,13000000.0
2006-03-24 05:32:00,6.22719,6.22793,6.22717,6.22746,16000000.0
2006-03-24 05:33:00,6.22756,6.228,6.22713,6.22736,13000000.0
2006-03-24 05:34:00,6.22747,6.22792,6.22691,6.22715,13000000.0
2006-03-24 05:35:00,6.22711,6.22735,6.22709,6.22735,14000000.0
2006-03-24 05:36:00,6.22733,6.22835,6.22702,6.22747,18000000.0
2006-03-24 05:37:00,6.22768,6.22846,6.22674,6.2275,12000000.0
2006-03-24 05:38:00,6.22789,6.22844,6.22669,6.2279,13000000.0
2006-03-24 05:39:00,6.22842,6.22905,6.22747,6.22776,21000000.0
2006-03-24 05:40:00,6.2279,6.22941,6.2279,6.22912,14000000.0
2006-03-24 05:41:00,6.22891,6.22925,6.22781,6.22854,13000000.0
2006-03-24 05:42:00,6.2287,6.2289,6.22819,6.22883,8000000.0
2006-03-24 05:43:00,6.22775,6.22898,6.22737,6.22817,13000000.0
2006-03-24 05:44:00,6.22762,6.22821,6.22713,6.22818,13000000.0
2006-03-24 05:45:00,6.22847,6.22847,6.22682,6.22709,24000000.0
2006-03-24 05:46:00,6.22788,6.22825,6.22699,6.22773,14000000.0
2006-03-24 05:47:00,6.22764,6.22771,6.22741,6.22771,11000000.0
2006-03-24 05:48:00,6.22763,6.22763,6.22734,6.22763,18000000.0
2006-03-24 05:49:00,6.22768,6.22772,6.22748,6.22748,10000000.0
2006-03-24 05:50:00,6.22751,6.22767,6.2274,6.2274,10000000.0
2006-03-24 05:51:00,6.2275,6.22765,6.22742,6.22765,11000000.0
2006-03-24 05:52:00,6.22789,6.22789,6.22574,6.22744,19000000.0
2006-03-24 05:53:00,6.22688,6.22688,6.22565,6.22585,15000000.0
2006-03-24 05:54:00,6.22621,6.22683,6.22614,6.2265,7000000.0
2006-03-24 05:55:00,6.22852,6.22852,6.22677,6.22813,12000000.0
2006-03-24 05:56:00,6.22784,6.22802,6.22657,6.22671,16000000.0
2006-03-24 05:57:00,6.22725,6.22725,6.22643,6.22659,11000000.0
2006-03-24 05:58:00,6.22674,6.2274,6.22618,6.22618,22000000.0
2006-03-24 05:59:00,6.22636,6.22779,6.22636,6.22722,9000000.0
2006-03-24 06:00:00,6.22695,6.227,6.22673,6.22687,17000000.0
2006-03-24 06:01:00,6.22696,6.22697,6.22667,6.22676,18000000.0
2006-03-24 06:02:00,6.22694,6.22699,6.22669,6.22687,18000000.0
2006-03-24 06:03:00,6.22683,6.22708,6.22681,6.22693,16000000.0
2006-03-24 06:04:00,6.22712,6.22831,6.22712,6.22774,8000000.0
2006-03-24 06:05:00,6.22689,6.22757,6.22674,6.2275,10000000.0
2006-03-24 06:06:00,6.22684,6.2281,6.22684,6.22708,27000000.0
2006-03-24 06:07:00,6.22701,6.22717,6.22692,6.22701,17000000.0
2006-03-24 06:08:00,6.22729,6.22812,6.22725,6.2276,14000000.0
2006-03-24 06:09:00,6.22743,6.22842,6.22696,6.22696,13000000.0
2006-03-24 06:10:00,6.22647,6.228,6.22647,6.22753,14000000.0
2006-03-24 06:11:00,6.22753,6.22757,6.22733,6.22736,16000000.0
2006-03-24 06:12:00,6.22753,6.22768,6.22745,6.22759,17000000.0
2006-03-24 06:13:00,6.22765,6.22769,6.22739,6.22758,14000000.0
2006-03-24 06:14:00,6.2275,6.22766,6.22743,6.22752,12000000.0
2006-03-24 06:15:00,6.22748,6.22775,6.22748,6.22764,13000000.0
2006-03-24 06:16:00,6.22727,6.2281,6.22714,6.2273,14000000.0
2006-03-24 06:17:00,6.22727,6.22812,6.22722,6.22722,11000000.0
2006-03-24 06:18:00,6.22712,6.22753,6.22607,6.22695,12000000.0
2006-03-24 06:19:00,6.227,6.22749,6.22626,6.22626,19000000.0
2006-03-24 06:20:00,6.22595,6.22744,6.22595,6.22621,11000000.0
2006-03-24 06:21:00,6.22713,6.2273,6.22661,6.22681,9000000.0
2006-03-24 06:22:00,6.22685,6.22814,6.22654,6.22733,22000000.0
2006-03-24 06:23:00,6.22645,6.22836,6.22645,6.22756,18000000.0
2006-03-24 06:24:00,6.22758,6.22759,6.22739,6.22755,8000000.0
2006-03-24 06:25:00,6.22751,6.2281,6.22736,6.22736,9000000.0
2006-03-24 06:26:00,6.22769,6.22838,6.22719,6.22838,13000000.0
2006-03-24 06:27:00,6.22707,6.22855,6.227,6.22757,15000000.0
2006-03-24 06:28:00,6.22755,6.22838,6.22673,6.22788,18000000.0
2006-03-24 06:29:00,6.22783,6.22787,6.22696,6.2276,16000000.0
2006-03-24 06:30:00,6.22741,6.22752,6.22691,6.22738,10000000.0
2006-03-24 06:31:00,6.22781,6.22878,6.2273,6.22733,13000000.0
2006-03-24 06:32:00,6.22715,6.22715,6.22692,6.22713,10000000.0
2006-03-24 06:33:00,6.22755,6.22856,6.22703,6.22706,10000000.0
2006-03-24 06:34:00,6.22739,6.22918,6.22739,6.22918,15000000.0
2006-03-24 06:35:00,6.22918,6.22924,6.22827,6.22924,13000000.0
2006-03-24 06:36:00,6.22892,6.22892,6.22755,6.2281,23000000.0
2006-03-24 06:37:00,6.22718,6.22797,6.22693,6.22776,11000000.0
2006-03-24 06:38:00,6.22783,6.22783,6.2263,6.22663,17000000.0
2006-03-24 06:39:00,6.22599,6.22609,6.22573,6.22573,8000000.0
2006-03-24 06:40:00,6.22574,6.22586,6.22555,6.22572,15000000.0
2006-03-24 06:41:00,6.22566,6.22586,6.22564,6.22579,15000000.0
2006-03-24 06:42:00,6.22593,6.22593,6.22564,6.22578,16000000.0
2006-03-24 06:43:00,6.22606,6.22797,6.22606,6.22713,12000000.0
2006-03-24 06:44:00,6.22769,6.22828,6.22706,6.22768,13000000.0
2006-03-24 06:45:00,6.22757,6.22866,6.22757,6.22769,14000000.0
2006-03-24 06:46:00,6.22775,6.22833,6.22643,6.22643,12000000.0
2006-03-24 06:47:00,6.22691,6.22783,6.22691,6.22783,11000000.0
2006-03-24 06:48:00,6.22782,6.22782,6.22754,6.22768,15000000.0
2006-03-24 06:49:00,6.22751,6.22785,6.22751,6.22777,17000000.0
2006-03-24 06:50:00,6.2276,6.2278,6.22755,6.22763,13000000.0
2006-03-24 06:51:00,6.22768,6.22778,6.22756,6.22756,8000000.0
2006-03-24 06:52:00,6.22778,6.22788,6.22755,6.22762,14000000.0
2006-03-24 06:53:00,6.22794,6.22814,6.22714,6.22786,13000000.0
2006-03-24 06:54:00,6.22754,6.22801,6.2271,6.2271,8000000.0
2006-03-24 06:55:00,6.22706,6.22879,6.22706,6.22879,10000000.0
2006-03-24 06:56:00,6.22896,6.22896,6.22723,6.22841,11000000.0
2006-03-24 06:57:00,6.22857,6.229,6.22823,6.22823,17000000.0
2006-03-24 06:58:00,6.22829,6.22933,6.22814,6.22933,12000000.0
2006-03-24 06:59:00,6.22876,6.22886,6.22775,6.22838,14000000.0
2006-03-24 07:00:00,6.22809,6.22952,6.22798,6.22827,11000000.0
2006-03-24 07:01:00,6.22833,6.22899,6.2277,6.2277,10000000.0
2006-03-24 07:02:00,6.22924,6.22961,6.22797,6.22797,14000000.0
2006-03-24 07:03:00,6.22775,6.22808,6.22744,6.22808,7000000.0
2006-03-24 07:04:00,6.22794,6.22887,6.2272,6.22737,16000000.0
2006-03-24 07:05:00,6.22741,6.22839,6.22673,6.22692,15000000.0
2006-03-24 07:06:00,6.22746,6.22897,6.22704,6.22897,16000000.0
2006-03-24 07:07:00,6.22923,6.22923,6.22802,6.22831,12000000.0
2006-03-24 07:08:00,6.22813,6.22815,6.228,6.22811,8000000.0
2006-03-24 07:09:00,6.22793,6.22796,6.22724,6.22796,8000000.0
2006-03-24 07:10:00,6.22855,6.22861,6.22745,6.22839,16000000.0
2006-03-24 07:11:00,6.22906,6.22906,6.2274,6.22894,17000000.0
2006-03-24 07:12:00,6.22824,6.2287,6.22784,6.22785,20000000.0
2006-03-24 07:13:00,6.22766,6.22832,6.22736,6.22807,18000000.0
2006-03-24 07:14:00,6.22645,6.22805,6.22645,6.22714,11000000.0
2006-03-24 07:15:00,6.22746,6.22902,6.22746,6.22902,18000000.0
2006-03-24 07:16:00,6.22922,6.22922,6.2279,6.22817,18000000.0
2006-03-24 07:17:00,6.22773,6.22845,6.22733,6.22797,12000000.0
2006-03-24 07:18:00,6.22775,6.22846,6.22696,6.22816,18000000.0
2006-03-24 07:19:00,6.22681,6.22791,6.22677,6.22728,14000000.0
2006-03-24 07:20:00,6.22772,6.22789,6.22668,6.22669,18000000.0
2006-03-24 07:21:00,6.22666,6.22831,6.22649,6.22792,13000000.0
2006-03-24 07:22:00,6.22726,6.22838,6.22674,6.22727,14000000.0
2006-03-24 07:23:00,6.22712,6.22715,6.22686,6.22687,15000000.0
2006-03-24 07:24:00,6.22721,6.22802,6.22721,6.22776,16000000.0
2006-03-24 07:25:00,6.22804,6.2286,6.22725,6.22851,15000000.0
2006-03-24 07:26:00,6.22885,6.22885,6.22763,6.22802,13000000.0
2006-03-24 07:27:00,6.22797,6.22816,6.22724,6.22749,12000000.0
2006-03-24 07:28:00,6.22757,6.22851,6.22756,6.22786,22000000.0
2006-03-24 07:29:00,6.22786,6.22903,6.22725,6.2281,16000000.0
2006-03-24 07:30:00,6.22778,6.22887,6.22742,6.22849,14000000.0
2006-03-24 07:31:00,6.22851,6.22905,6.22715,6.22757,13000000.0
2006-03-24 07:32:00,6.22767,6.22767,6.22743,6.22765,9000000.0
2006-03-24 07:33:00,6.22746,6.22765,6.22744,6.22765,7000000.0
2006-03-24 07:34:00,6.22758,6.22768,6.2274,6.22744,18000000.0
2006-03-24 07:35:00,6.22766,6.22836,6.22661,6.22689,9000000.0
2006-03-24 07:36:00,6.22701,6.22701,6.22629,6.22634,13000000.0
2006-03-24 07:37:00,6.22698,6.22797,6.22679,6.22716,11000000.0
2006-03-24 07:38:00,6.22691,6.22824,6.22691,6.22824,11000000.0
2006-03-24 07:39:00,6.22713,6.22815,6.22698,6.22698,19000000.0
2006-03-24 07:40:00,6.22662,6.22884,6.22662,6.22797,11000000.0
2006-03-24 07:41:00,6.22812,6.22832,6.22757,6.22785,7000000.0
2006-03-24 07:42:00,6.22756,6.22771,6.2275,6.22754,13000000.0
2006-03-24 07:43:00,6.22754,6.22814,6.22754,6.22792,14000000.0
2006-03-24 07:44:00,6.22844,6.22885,6.22764,6.22803,10000000.0
2006-03-24 07:45:00,6.22806,6.22806,6.22702,6.22702,8000000.0
2006-03-24 07:46:00,6.22703,6.22756,6.22655,6.22739,13000000.0
2006-03-24 07:47:00,6.22782,6.228,6.22772,6.22775,15000000.0
2006-03-24 07:48:00,6.22781,6.22785,6.22762,6.22766,13000000.0
2006-03-24 07:49:00,6.22827,6.22844,6.22757,6.22779,10000000.0
2006-03-24 07:50:00,6.22737,6.2275,6.22722,6.22738,17000000.0
2006-03-24 07:51:00,6.2276,6.2281,6.2276,6.22779,16000000.0
2006-03-24 07:52:00,6.22777,6.22784,6.22759,6.22784,13000000.0
2006-03-24 07:53:00,6.22782,6.22886,6.22738,6.22801,10000000.0
2006-03-24 07:54:00,6.22815,6.22879,6.22746,6.22804,11000000.0
2006-03-24 07:55:00,6.22815,6.22941,6.22766,6.22876,12000000.0
2006-03-24 07:56:00,6.2284,6.22867,6.22765,6.22772,13000000.0
2006-03-24 07:57:00,6.22696,6.22833,6.22696,6.22776,8000000.0
2006-03-24 07:58:00,6.22729,6.22824,6.22646,6.22792,14000000.0
2006-03-24 07:59:00,6.22764,6.22815,6.22683,6.22815,15000000.0
2006-03-24 08:00:00,6.228,6.22834,6.22746,6.22746,10000000.0
2006-03-24 08:01:00,6.2281,6.22815,6.227,6.22746,13000000.0
2006-03-24 08:02:00,6.22736,6.22736,6.22661,6.22669,14000000.0
2006-03-24 08:03:00,6.22684,6.22857,6.2268,6.22727,12000000.0
2006-03-24 08:04:00,6.22795,6.22889,6.22786,6.22847,16000000.0
2006-03-24 08:05:00,6.22852,6.2289,6.22798,6.22806,14000000.0
2006-03-24 08:06:00,6.22831,6.2292,6.22744,6.22901,19000000.0
2006-03-24 08:07:00,6.22827,6.22861,6.22748,6.22806,19000000.0
2006-03-24 08:08:00,6.22755,6.22775,6.22665,6.22775,11000000.0
2006-03-24 08:09:00,6.22811,6.22833,6.22774,6.22774,10000000.0
2006-03-24 08:10:00,6.22716,6.22807,6.22692,6.22716,16000000.0
2006-03-24 08:11:00,6.22695,6.2272,6.2269,6.22692,9000000.0
2006-03-24 08:12:00,6.22707,6.22715,6.22687,6.22712,10000000.0
2006-03-24 08:13:00,6.22702,6.2272,6.22697,6.22717,11000000.0
2006-03-24 08:14:00,6.22711,6.22711,6.22683,6.22706,12000000.0
2006-03-24 08:15:00,6.22714,6.22796,6.22672,6.22743,15000000.0
2006-03-24 08:16:00,6.22731,6.22751,6.22682,6.2272,14000000.0
2006-03-24 08:17:00,6.22682,6.22778,6.22629,6.22742,10000000.0
2006-03-24 08:18:00,6.22694,6.22694,6.22604,6.22634,9000000.0
2006-03-24 08:19:00,6.22676,6.22711,6.22574,6.2264,11000000.0
2006-03-24 08:20:00,6.22598,6.22664,6.22444,6.22444,11000000.0
2006-03-24 08:21:00,6.22465,6.22591,6.22447,6.22456,20000000.0
2006-03-24 08:22:00,6.2245,6.22579,6.2245,6.22528,8000000.0
2006-03-24 08:23:00,6.22504,6.22572,6.22377,6.22377,12000000.0
2006-03-24 08:24:00,6.2248,6.22524,6.22394,6.22462,13000000.0
2006-03-24 08:25:00,6.22488,6.22527,6.22402,6.22516,12000000.0
2006-03-24 08:26:00,6.22509,6.2266,6.22452,6.22651,13000000.0
2006-03-24 08:27:00,6.22546,6.2257,6.22428,6.22465,11000000.0
2006-03-24 08:28:00,6.22524,6.2256,6.22492,6.22493,8000000.0
2006-03-24 08:29:00,6.22491,6.22613,6.22419,6.22555,12000000.0
2006-03-24 08:30:00,6.22604,6.22666,6.22542,6.22631,11000000.0
2006-03-24 08:31:00,6.22532,6.22588,6.22465,6.22569,10000000.0
2006-03-24 08:32:00,6.22585,6.22628,6.2249,6.2257,13000000.0
2006-03-24 08:33:00,6.22552,6.22611,6.225,6.22524,11000000.0
2006-03-24 08:34:00,6.22552,6.22552,6.22438,6.22438,17000000.0
2006-03-24 08:35:00,6.22445,6.2261,6.22445,6.22498,11000000.0
2006-03-24 08:36:00,6.22539,6.22598,6.22487,6.22598,10000000.0
2006-03-24 08:37:00,6.22579,6.22619,6.22477,6.22477,9000000.0
2006-03-24 08:38:00,6.22456,6.22619,6.2245,6.22532,18000000.0
2006-03-24 08:39:00,6.22558,6.22558,6.22422,6.22422,8000000.0
2006-03-24 08:40:00,6.22428,6.22501,6.22399,6.22501,7000000.0
2006-03-24 08:41:00,6.22484,6.22517,6.2235,6.22517,16000000.0
2006-03-24 08:42:00,6.2253,6.2253,6.22461,6.22466,14000000.0
2006-03-24 08:43:00,6.2245,6.22587,6.22382,6.22382,12000000.0
2006-03-24 08:44:00,6.22542,6.22566,6.22446,6.22514,9000000.0
2006-03-24 08:45:00,6.22459,6.22641,6.22419,6.22575,18000000.0
2006-03-24 08:46:00,6.225,6.22526,6.22406,6.22469,14000000.0
2006-03-24 08:47:00,6.22549,6.22549,6.22403,6.2246,18000000.0
2006-03-24 08:48:00,6.22547,6.22548,6.22442,6.22446,12000000.0
2006-03-24 08:49:00,6.22448,6.22627,6.22448,6.22615,14000000.0
2006-03-24 08:50:00,6.22577,6.22614,6.22433,6.225,16000000.0
2006-03-24 08:51:00,6.2249,6.2249,6.22411,6.22472,21000000.0
2006-03-24 08:52:00,6.22442,6.22514,6.22367,6.22472,20000000.0
2006-03-24 08:53:00,6.22542,6.22572,6.2244,6.22457,7000000.0
2006-03-24 08:54:00,6.22469,6.2252,6.22402,6.22477,17000000.0
2006-03-24 08:55:00,6.22492,6.22511,6.22377,6.22446,12000000.0
2006-03-24 08:56:00,6.22418,6.22525,6.22355,6.22473,17000000.0
2006-03-24 08:57:00,6.2248,6.22549,6.22376,6.22549,16000000.0
2006-03-24 08:58:00,6.22559,6.22602,6.22475,6.22552,12000000.0
2006-03-24 08:59:00,6.22548,6.22605,6.22451,6.22491,13000000.0
2006-03-24 09:00:00,6.22527,6.22635,6.22478,6.22511,17000000.0
2006-03-24 09:01:00,6.22415,6.22478,6.22321,6.22478,13000000.0
2006-03-24 09:02:00,6.22455,6.22455,6.22292,6.22314,8000000.0
2006-03-24 09:03:00,6.22376,6.2247,6.22319,6.2247,16000000.0
2006-03-24 09:04:00,6.22387,6.2253,6.22369,6.22477,8000000.0
2006-03-24 09:05:00,6.22521,6.22521,6.22327,6.2239,11000000.0
2006-03-24 09:06:00,6.22355,6.22521,6.22355,6.22498,10000000.0
2006-03-24 09:07:00,6.22515,6.22519,6.22435,6.22447,10000000.0
2006-03-24 09:08:00,6.22464,6.22532,6.22427,6.22511,19000000.0
2006-03-24 09:09:00,6.22469,6.22566,6.22371,6.22371,16000000.0
2006-03-24 09:10:00,6.2237,6.22463,6.22337,6.22463,8000000.0
2006-03-24 09:11:00,6.22522,6.22528,6.2238,6.22453,11000000.0
2006-03-24 09:12:00,6.22443,6.22529,6.22421,6.22499,16000000.0
2006-03-24 09:13:00,6.22502,6.22534,6.22382,6.22521,15000000.0
2006-03-24 09:14:00,6.22418,6.22526,6.22394,6.22464,17000000.0
2006-03-24 09:15:00,6.22459,6.22519,6.22436,6.22482,12000000.0
2006-03-24 09:16:00,6.22434,6.2257,6.2236,6.22469,14000000.0
2006-03-24 09:17:00,6.22449,6.22449,6.2239,6.22394,14000000.0
2006-03-24 09:18:00,6.22409,6.2248,6.2238,6.22463,18000000.0
2006-03-24 09:19:00,6.22434,6.22457,6.22336,6.22405,14000000.0
2006-03-24 09:20:00,6.22388,6.22547,6.22388,6.22506,18000000.0
2006-03-24 09:21:00,6.22502,6.22524,6.22303,6.22428,17000000.0
2006-03-24 09:22:00,6.22342,6.22403,6.22239,6.22369,13000000.0
2006-03-24 09:23:00,6.22209,6.22336,6.22209,6.22271,12000000.0
2006-03-24 09:24:00,6.223,6.22362,6.22219,6.22345,14000000.0
2006-03-24 09:25:00,6.22307,6.2235,6.2226,6.2226,9000000.0
2006-03-24 09:26:00,6.22222,6.22393,6.22205,6.22354,13000000.0
2006-03-24 09:27:00,6.22335,6.22406,6.22278,6.22362,13000000.0
2006-03-24 09:28:00,6.22356,6.22403,6.22273,6.22389,19000000.0
2006-03-24 09:29:00,6.22318,6.22342,6.22208,6.22289,14000000.0
2006-03-24 09:30:00,6.22191,6.2241,6.22191,6.22343,15000000.0
2006-03-24 09:31:00,6.22176,6.22328,6.22176,6.22324,11000000.0
2006-03-24 09:32:00,6.22296,6.22422,6.22262,6.22338,16000000.0
2006-03-24 09:33:00,6.22358,6.22432,6.22337,6.22423,9000000.0
2006-03-24 09:34:00,6.22381,6.22509,6.22286,6.22442,18000000.0
2006-03-24 09:35:00,6.22432,6.22596,6.22418,6.22534,14000000.0
2006-03-24 09:36:00,6.22504,6.22514,6.22389,6.22468,16000000.0
2006-03-24 09:37:00,6.22518,6.22531,6.22398,6.22432,20000000.0
2006-03-24 09:38:00,6.22387,6.22487,6.2225,6.22451,19000000.0
2006-03-24 09:39:00,6.22474,6.22526,6.22354,6.22436,16000000.0
2006-03-24 09:40:00,6.22488,6.22596,6.22417,6.22574,12000000.0
2006-03-24 09:41:00,6.22609,6.22761,6.22609,6.22642,18000000.0
2006-03-24 09:42:00,6.22623,6.22731,6.22533,6.2266,16000000.0
2006-03-24 09:43:00,6.2267,6.22728,6.22546,6.22546,15000000.0
2006-03-24 09:44:00,6.2273,6.2273,6.22578,6.22615,13000000.0
2006-03-24 09:45:00,6.2266,6.22744,6.22615,6.2272,13000000.0
2006-03-24 09:46:00,6.22684,6.22859,6.22661,6.22855,17000000.0
2006-03-24 09:47:00,6.22859,6.22859,6.22684,6.22832,13000000.0
2006-03-24 09:48:00,6.22711,6.22801,6.22635,6.22801,16000000.0
2006-03-24 09:49:00,6.22759,6.22771,6.22695,6.22719,17000000.0
2006-03-24 09:50:00,6.22744,6.22893,6.2274,6.22796,12000000.0
2006-03-24 09:51:00,6.22786,6.22872,6.22743,6.22857,16000000.0
2006-03-24 09:52:00,6.22911,6.22965,6.22815,6.22863,16000000.0
2006-03-24 09:53:00,6.22837,6.22894,6.2278,6.22837,15000000.0
2006-03-24 09:54:00,6.22946,6.23055,6.22814,6.23055,15000000.0
2006-03-24 09:55:00,6.23086,6.23159,6.23033,6.23072,15000000.0
2006-03-24 09:56:00,6.23105,6.23145,6.23006,6.23104,17000000.0
2006-03-24 09:57:00,6.23153,6.23225,6.23007,6.23172,12000000.0
2006-03-24 09:58:00,6.23003,6.23012,6.22887,6.22963,14000000.0
2006-03-24 09:59:00,6.23057,6.23059,6.2301,6.23052,10000000.0
2006-03-24 10:00:00,6.23094,6.23121,6.22881,6.22881,11000000.0
2006-03-24 10:01:00,6.22814,6.23001,6.22814,6.22886,24000000.0
2006-03-24 10:02:00,6.22859,6.23044,6.22859,6.23044,14000000.0
2006-03-24 10:03:00,6.23041,6.23041,6.22718,6.22826,16000000.0
2006-03-24 10:04:00,6.22847,6.22891,6.22826,6.22874,10000000.0
2006-03-24 10:05:00,6.22945,6.22965,6.2286,6.22944,10000000.0
2006-03-24 10:06:00,6.22896,6.22922,6.22805,6.22823,9000000.0
2006-03-24 10:07:00,6.2286,6.23003,6.2286,6.22889,11000000.0
2006-03-24 10:08:00,6.22977,6.22987,6.2288,6.22934,9000000.0
2006-03-24 10:09:00,6.22915,6.23006,6.22881,6.22898,11000000.0
2006-03-24 10:10:00,6.22893,6.22982,6.22813,6.22883,15000000.0
2006-03-24 10:11:00,6.22861,6.22912,6.22769,6.2289,16000000.0
2006-03-24 10:12:00,6.22843,6.22895,6.22723,6.22842,19000000.0
2006-03-24 10:13:00,6.22922,6.22957,6.22855,6.22883,9000000.0
2006-03-24 10:14:00,6.22919,6.22942,6.22864,6.22908,11000000.0
2006-03-24 10:15:00,6.22855,6.22887,6.22745,6.22775,8000000.0
2006-03-24 10:16:00,6.22798,6.22856,6.22682,6.22775,17000000.0
2006-03-24 10:17:00,6.22803,6.2287,6.22756,6.2286,16000000.0
2006-03-24 10:18:00,6.22757,6.22822,6.22671,6.22806,16000000.0
2006-03-24 10:19:00,6.22833,6.2298,6.22674,6.22728,17000000.0
2006-03-24 10:20:00,6.22684,6.22717,6.22607,6.22607,16000000.0
2006-03-24 10:21:00,6.22622,6.22739,6.22614,6.22739,7000000.0
2006-03-24 10:22:00,6.22587,6.22828,6.22578,6.22702,10000000.0
2006-03-24 10:23:00,6.22683,6.2287,6.22683,6.22846,14000000.0
2006-03-24 10:24:00,6.22768,6.22864,6.22676,6.22854,13000000.0
2006-03-24 10:25:00,6.22832,6.22849,6.22796,6.2281,12000000.0
2006-03-24 10:26:00,6.22796,6.22944,6.22796,6.22902,11000000.0
2006-03-24 10:27:00,6.22952,6.22952,6.22736,6.22869,13000000.0
2006-03-24 10:28:00,6.22855,6.2296,6.22836,6.22859,13000000.0
2006-03-24 10:29:00,6.22866,6.22943,6.22866,6.22943,11000000.0
2006-03-24 10:30:00,6.22821,6.22833,6.22751,6.228,9000000.0
2006-03-24 10:31:00,6.22715,6.22729,6.22585,6.22658,16000000.0
2006-03-24 10:32:00,6.22561,6.22583,6.2245,6.22542,9000000.0
2006-03-24 10:33:00,6.22551,6.22668,6.22533,6.22607,12000000.0
2006-03-24 10:34:00,6.22618,6.22639,6.22476,6.22476,11000000.0
2006-03-24 10:35:00,6.22569,6.22667,6.22504,6.22658,17000000.0
2006-03-24 10:36:00,6.22644,6.22696,6.22578,6.22638,10000000.0
2006-03-24 10:37:00,6.226,6.22656,6.22508,6.22523,15000000.0
2006-03-24 10:38:00,6.22613,6.2272,6.22607,6.22627,17000000.0
2006-03-24 10:39:00,6.22545,6.2262,6.22481,6.22584,13000000.0
2006-03-24 10:40:00,6.22566,6.22643,6.22497,6.22563,10000000.0
2006-03-24 10:41:00,6.2258,6.22618,6.22448,6.22543,15000000.0
2006-03-24 10:42:00,6.22564,6.22598,6.22474,6.22512,12000000.0
2006-03-24 10:43:00,6.2249,6.22611,6.2246,6.22596,13000000.0
2006-03-24 10:44:00,6.22563,6.22641,6.22555,6.22641,12000000.0
2006-03-24 10:45:00,6.22546,6.2273,6.22546,6.22654,13000000.0
2006-03-24 10:46:00,6.22593,6.22654,6.22426,6.22552,13000000.0
2006-03-24 10:47:00,6.2254,6.22612,6.2248,6.22612,7000000.0
2006-03-24 10:48:00,6.22558,6.22594,6.22472,6.22561,12000000.0
2006-03-24 10:49:00,6.22557,6.22598,6.22499,6.22519,10000000.0
2006-03-24 10:50:00,6.22514,6.22616,6.22472,6.22565,14000000.0
2006-03-24 10:51:00,6.22582,6.2261,6.22492,6.22596,11000000.0
2006-03-24 10:52:00,6.2247,6.2267,6.2247,6.22644,20000000.0
2006-03-24 10:53:00,6.22636,6.22643,6.22533,6.22627,9000000.0
2006-03-24 10:54:00,6.22591,6.22603,6.22477,6.22491,18000000.0
2006-03-24 10:55:00,6.22453,6.22626,6.22453,6.22626,10000000.0
2006-03-24 10:56:00,6.22623,6.22647,6.22525,6.22642,11000000.0
2006-03-24 10:57:00,6.22699,6.22714,6.22552,6.22691,8000000.0
2006-03-24 10:58:00,6.22764,6.22819,6.22722,6.22819,10000000.0
2006-03-24 10:59:00,6.22732,6.22777,6.22666,6.22713,10000000.0
2006-03-24 11:00:00,6.22753,6.22871,6.22687,6.22758,15000000.0
2006-03-24 11:01:00,6.22774,6.22836,6.22655,6.22721,12000000.0
2006-03-24 11:02:00,6.22686,6.22686,6.22591,6.22667,8000000.0
2006-03-24 11:03:00,6.22682,6.22682,6.22541,6.22605,11000000.0
2006-03-24 11:04:00,6.22614,6.22651,6.22509,6.22554,15000000.0
2006-03-24 11:05:00,6.22561,6.22643,6.22448,6.22504,17000000.0
2006-03-24 11:06:00,6.2258,6.22835,6.22468,6.2259,12000000.0
2006-03-24 11:07:00,6.22444,6.22575,6.22409,6.22505,11000000.0
2006-03-24 11:08:00,6.22591,6.22692,6.22521,6.22607,22000000.0
2006-03-24 11:09:00,6.22557,6.22613,6.22441,6.22562,9000000.0
2006-03-24 11:10:00,6.2256,6.22607,6.22444,6.22597,16000000.0
2006-03-24 11:11:00,6.22694,6.22694,6.22421,6.22421,7000000.0
2006-03-24 11:12:00,6.22495,6.22564,6.22449,6.22499,15000000.0
2006-03-24 11:13:00,6.22415,6.22508,6.22374,6.22508,11000000.0
2006-03-24 11:14:00,6.22531,6.22616,6.22471,6.22567,18000000.0
2006-03-24 11:15:00,6.22691,6.22765,6.22635,6.22685,11000000.0
2006-03-24 11:16:00,6.22757,6.2276,6.22602,6.2276,13000000.0
2006-03-24 11:17:00,6.22713,6.22776,6.22602,6.2264,13000000.0
2006-03-24 11:18:00,6.22694,6.22742,6.22595,6.22622,9000000.0
2006-03-24 11:19:00,6.22795,6.22857,6.22631,6.22631,17000000.0
2006-03-24 11:20:00,6.2279,6.22866,6.2269,6.22806,14000000.0
2006-03-24 11:21:00,6.22774,6.2286,6.22685,6.22757,14000000.0
2006-03-24 11:22:00,6.228,6.22913,6.22719,6.22814,22000000.0
2006-03-24 11:23:00,6.22798,6.22892,6.22771,6.22771,8000000.0
2006-03-24 11:24:00,6.22766,6.22983,6.2264,6.22983,18000000.0
2006-03-24 11:25:00,6.22921,6.22921,6.22712,6.2277,9000000.0
2006-03-24 11:26:00,6.22736,6.22769,6.22676,6.22683,15000000.0
2006-03-24 11:27:00,6.22831,6.22875,6.22689,6.22785,10000000.0
2006-03-24 11:28:00,6.22728,6.22834,6.22728,6.2278,13000000.0
2006-03-24 11:29:00,6.22732,6.2283,6.22681,6.22767,17000000.0
2006-03-24 11:30:00,6.22724,6.22763,6.22647,6.22735,13000000.0
2006-03-24 11:31:00,6.22635,6.22692,6.22533,6.22692,12000000.0
2006-03-24 11:32:00,6.22668,6.22766,6.22643,6.22719,20000000.0
2006-03-24 11:33:00,6.22778,6.22811,6.22683,6.22755,16000000.0
2006-03-24 11:34:00,6.22837,6.22853,6.22677,6.22816,13000000.0
2006-03-24 11:35:00,6.22653,6.22762,6.22604,6.22649,14000000.0
2006-03-24 11:36:00,6.22476,6.22573,6.22409,6.22494,11000000.0
2006-03-24 11:37:00,6.22652,6.22691,6.22579,6.22638,16000000.0
2006-03-24 11:38:00,6.22672,6.22692,6.22579,6.22634,8000000.0
2006-03-24 11:39:00,6.22624,6.22674,6.22508,6.22508,11000000.0
2006-03-24 11:40:00,6.22478,6.22569,6.2237,6.22438,12000000.0
2006-03-24 11:41:00,6.22504,6.22504,6.22364,6.22488,10000000.0
2006-03-24 11:42:00,6.22489,6.22579,6.22442,6.22498,10000000.0
2006-03-24 11:43:00,6.22474,6.2249,6.22306,6.22412,17000000.0
2006-03-24 11:44:00,6.2234,6.22394,6.22226,6.22271,15000000.0
2006-03-24 11:45:00,6.22271,6.22421,6.22239,6.22379,16000000.0
2006-03-24 11:46:00,6.22378,6.22422,6.22298,6.22386,7000000.0
2006-03-24 11:47:00,6.22471,6.22552,6.22401,6.22454,16000000.0
2006-03-24 11:48:00,6.22565,6.22584,6.22451,6.22526,13000000.0
2006-03-24 11:49:00,6.22518,6.22549,6.22374,6.22374,10000000.0
2006-03-24 11:50:00,6.22438,6.22559,6.22396,6.22559,12000000.0
2006-03-24 11:51:00,6.22495,6.22508,6.22394,6.22428,14000000.0
2006-03-24 11:52:00,6.22472,6.22577,6.22447,6.22482,18000000.0
2006-03-24 11:53:00,6.22471,6.2255,6.22405,6.2248,16000000.0
2006-03-24 11:54:00,6.22604,6.22604,6.22429,6.22452,8000000.0
2006-03-24 11:55:00,6.22477,6.22536,6.22477,6.2251,8000000.0
2006-03-24 11:56:00,6.22467,6.22552,6.22449,6.22496,8000000.0
2006-03-24 11:57:00,6.226,6.22611,6.2244,6.22558,11000000.0
2006-03-24 11:58:00,6.22552,6.22552,6.22459,6.22501,14000000.0
2006-03-24 11:59:00,6.22527,6.22601,6.22437,6.22437,11000000.0
2006-03-24 12:00:00,6.22396,6.22525,6.22396,6.22452,15000000.0
2006-03-24 12:01:00,6.22491,6.2256,6.22425,6.22487,13000000.0
2006-03-24 12:02:00,6.22589,6.22637,6.22447,6.22637,15000000.0
2006-03-24 12:03:00,6.226,6.22637,6.2251,6.22637,11000000.0
2006-03-24 12:04:00,6.22617,6.22644,6.22472,6.2256,9000000.0
2006-03-24 12:05:00,6.22469,6.22508,6.22406,6.22434,9000000.0
2006-03-24 12:06:00,6.2254,6.2254,6.22367,6.22524,15000000.0
2006-03-24 12:07:00,6.22551,6.22651,6.22419,6.22651,11000000.0
2006-03-24 12:08:00,6.22565,6.22635,6.22502,6.22502,8000000.0
2006-03-24 12:09:00,6.22462,6.2258,6.22462,6.22578,18000000.0
2006-03-24 12:10:00,6.22542,6.22575,6.22422,6.22422,14000000.0
2006-03-24 12:11:00,6.22397,6.22531,6.22397,6.22471,9000000.0
2006-03-24 12:12:00,6.2244,6.22518,6.22165,6.22485,18000000.0
2006-03-24 12:13:00,6.22618,6.22646,6.2253,6.2253,12000000.0
2006-03-24 12:14:00,6.22532,6.22589,6.22457,6.22516,10000000.0
2006-03-24 12:15:00,6.22486,6.2253,6.22486,6.22512,8000000.0
2006-03-24 12:16:00,6.22575,6.22692,6.22572,6.22692,14000000.0
2006-03-24 12:17:00,6.22681,6.22768,6.22597,6.22768,13000000.0
2006-03-24 12:18:00,6.22634,6.22692,6.22592,6.22598,10000000.0
2006-03-24 12:19:00,6.2247,6.22583,6.22167,6.22167,11000000.0
2006-03-24 12:20:00,6.22601,6.22791,6.22601,6.22776,8000000.0
2006-03-24 12:21:00,6.22764,6.2281,6.22654,6.22803,20000000.0
2006-03-24 12:22:00,6.22807,6.2291,6.22791,6.22794,14000000.0
2006-03-24 12:23:00,6.22717,6.22853,6.22717,6.22853,11000000.0
2006-03-24 12:24:00,6.2271,6.22855,6.22694,6.22819,17000000.0
2006-03-24 12:25:00,6.22803,6.22882,6.22735,6.22735,12000000.0
2006-03-24 12:26:00,6.22724,6.22863,6.22724,6.22863,7000000.0
2006-03-24 12:27:00,6.22756,6.22861,6.22714,6.22812,7000000.0
2006-03-24 12:28:00,6.22784,6.22869,6.22772,6.22869,19000000.0
2006-03-24 12:29:00,6.22868,6.22898,6.22862,6.22898,12000000.0
2006-03-24 12:30:00,6.22881,6.22881,6.22702,6.22764,10000000.0
2006-03-24 12:31:00,6.22816,6.22879,6.22748,6.2275,12000000.0
2006-03-24 12:32:00,6.22731,6.22845,6.22665,6.2284,12000000.0
2006-03-24 12:33:00,6.22814,6.22898,6.22748,6.22786,15000000.0
2006-03-24 12:34:00,6.22762,6.22772,6.22742,6.22746,12000000.0
2006-03-24 12:35:00,6.22734,6.22849,6.2273,6.22741,12000000.0
2006-03-24 12:36:00,6.22722,6.22889,6.22722,6.22861,15000000.0
2006-03-24 12:37:00,6.2293,6.22956,6.22774,6.22819,8000000.0
2006-03-24 12:38:00,6.22849,6.22871,6.22775,6.22783,15000000.0
2006-03-24 12:39:00,6.22772,6.22924,6.22718,6.2274,14000000.0
2006-03-24 12:40:00,6.22709,6.22788,6.2259,6.22729,18000000.0
2006-03-24 12:41:00,6.22672,6.22689,6.22569,6.22604,11000000.0
2006-03-24 12:42:00,6.22605,6.22737,6.22605,6.22706,17000000.0
2006-03-24 12:43:00,6.22811,6.22813,6.22609,6.22724,11000000.0
2006-03-24 12:44:00,6.22663,6.22778,6.2259,6.2273,13000000.0
2006-03-24 12:45:00,6.22682,6.22709,6.22611,6.22699,10000000.0
2006-03-24 12:46:00,6.22695,6.2273,6.22562,6.22695,20000000.0
2006-03-24 12:47:00,6.22714,6.22714,6.22577,6.22668,10000000.0
2006-03-24 12:48:00,6.22702,6.22702,6.2256,6.22607,10000000.0
2006-03-24 12:49:00,6.2263,6.22659,6.22552,6.2261,15000000.0
2006-03-24 12:50:00,6.2248,6.22581,6.22443,6.2253,14000000.0
2006-03-24 12:51:00,6.2258,6.22615,6.22494,6.22571,14000000.0
2006-03-24 12:52:00,6.22666,6.22667,6.22545,6.22606,9000000.0
2006-03-24 12:53:00,6.22627,6.22697,6.22611,6.22676,9000000.0
2006-03-24 12:54:00,6.22707,6.22727,6.22582,6.22582,20000000.0
2006-03-24 12:55:00,6.22574,6.22728,6.22545,6.22672,12000000.0
2006-03-24 12:56:00,6.22642,6.22701,6.22465,6.22465,7000000.0
2006-03-24 12:57:00,6.22492,6.2269,6.22492,6.22656,13000000.0
2006-03-24 12:58:00,6.22694,6.22736,6.22687,6.22697,16000000.0
2006-03-24 12:59:00,6.22653,6.22732,6.22541,6.22587,14000000.0
2006-03-24 13:00:00,6.22641,6.22702,6.22561,6.22578,12000000.0
2006-03-24 13:01:00,6.22571,6.22661,6.22541,6.22541,17000000.0
2006-03-24 13:02:00,6.22569,6.22736,6.22555,6.2273,10000000.0
2006-03-24 13:03:00,6.22697,6.22769,6.22539,6.22557,22000000.0
2006-03-24 13:04:00,6.22699,6.22724,6.22582,6.2266,20000000.0
2006-03-24 13:05:00,6.22478,6.22631,6.22449,6.22631,14000000.0
2006-03-24 13:06:00,6.22607,6.22634,6.22533,6.22619,17000000.0
2006-03-24 13:07:00,6.22603,6.22719,6.2253,6.22686,22000000.0
2006-03-24 13:08:00,6.22645,6.22652,6.22487,6.226,12000000.0
2006-03-24 13:09:00,6.22566,6.2269,6.22543,6.22635,12000000.0
2006-03-24 13:10:00,6.22638,6.22692,6.22566,6.22612,20000000.0
2006-03-24 13:11:00,6.22756,6.22756,6.22571,6.2266,12000000.0
2006-03-24 13:12:00,6.22656,6.22757,6.22585,6.2275,16000000.0
2006-03-24 13:13:00,6.22709,6.22755,6.22613,6.22643,14000000.0
2006-03-24 13:14:00,6.22698,6.22804,6.22679,6.22803,17000000.0
2006-03-24 13:15:00,6.22777,6.22822,6.22741,6.22799,7000000.0
2006-03-24 13:16:00,6.22883,6.22883,6.22666,6.22741,9000000.0
2006-03-24 13:17:00,6.22769,6.22807,6.22656,6.2278,15000000.0
2006-03-24 13:18:00,6.229,6.229,6.22691,6.22691,17000000.0
2006-03-24 13:19:00,6.22812,6.22819,6.22658,6.22658,15000000.0
2006-03-24 13:20:00,6.22746,6.2284,6.22677,6.22801,12000000.0
2006-03-24 13:21:00,6.22854,6.22932,6.22763,6.22763,24000000.0
2006-03-24 13:22:00,6.22836,6.23041,6.22836,6.22974,12000000.0
2006-03-24 13:23:00,6.22952,6.23025,6.22903,6.22903,12000000.0
2006-03-24 13:24:00,6.229,6.23034,6.229,6.23007,18000000.0
2006-03-24 13:25:00,6.23014,6.23046,6.22921,6.22951,12000000.0
2006-03-24 13:26:00,6.23055,6.23059,6.22881,6.23009,12000000.0
2006-03-24 13:27:00,6.22963,6.23016,6.22914,6.22935,9000000.0
2006-03-24 13:28:00,6.22918,6.23013,6.22853,6.22853,15000000.0
2006-03-24 13:29:00,6.22826,6.22983,6.22806,6.22806,14000000.0
2006-03-24 13:30:00,6.22837,6.22906,6.22734,6.2283,11000000.0
2006-03-24 13:31:00,6.22857,6.22918,6.22836,6.22918,11000000.0
2006-03-24 13:32:00,6.22918,6.22918,6.22851,6.22904,8000000.0
2006-03-24 13:33:00,6.22926,6.23027,6.22899,6.23027,14000000.0
2006-03-24 13:34:00,6.22922,6.22972,6.22903,6.2291,11000000.0
2006-03-24 13:35:00,6.22865,6.22991,6.22863,6.22985,16000000.0
2006-03-24 13:36:00,6.22984,6.23012,6.22928,6.23001,8000000.0
2006-03-24 13:37:00,6.22971,6.23012,6.22844,6.22916,17000000.0
2006-03-24 13:38:00,6.229,6.22944,6.22811,6.22872,14000000.0
2006-03-24 13:39:00,6.22937,6.22976,6.22901,6.22964,10000000.0
2006-03-24 13:40:00,6.22902,6.22922,6.22796,6.22922,8000000.0
2006-03-24 13:41:00,6.22931,6.22988,6.22855,6.22884,11000000.0
2006-03-24 13:42:00,6.22871,6.22982,6.22871,6.2292,14000000.0
2006-03-24 13:43:00,6.22961,6.23027,6.22847,6.22847,11000000.0
2006-03-24 13:44:00,6.2297,6.23057,6.22956,6.22956,11000000.0
2006-03-24 13:45:00,6.22931,6.23005,6.22921,6.22966,14000000.0
2006-03-24 13:46:00,6.23029,6.23034,6.2288,6.22902,11000000.0
2006-03-24 13:47:00,6.22806,6.22903,6.22699,6.22766,13000000.0
2006-03-24 13:48:00,6.22799,6.22857,6.22689,6.22732,14000000.0
2006-03-24 13:49:00,6.22889,6.22921,6.22782,6.22865,12000000.0
2006-03-24 13:50:00,6.22811,6.22811,6.22652,6.22759,16000000.0
2006-03-24 13:51:00,6.22785,6.22814,6.22685,6.2274,14000000.0
2006-03-24 13:52:00,6.22674,6.22761,6.22657,6.22718,10000000.0
2006-03-24 13:53:00,6.22698,6.22725,6.22646,6.22677,10000000.0
2006-03-24 13:54:00,6.22793,6.22793,6.22642,6.22737,8000000.0
2006-03-24 13:55:00,6.2279,6.22832,6.22708,6.22763,13000000.0
2006-03-24 13:56:00,6.22759,6.22854,6.22707,6.22793,17000000.0
2006-03-24 13:57:00,6.22809,6.23007,6.22809,6.22872,13000000.0
2006-03-24 13:58:00,6.22922,6.23008,6.22857,6.22917,7000000.0
2006-03-24 13:59:00,6.23009,6.23066,6.22927,6.23043,9000000.0
2006-03-24 14:00:00,6.23048,6.23103,6.22954,6.23103,7000000.0
2006-03-24 14:01:00,6.22979,6.23146,6.22969,6.23146,11000000.0
2006-03-24 14:02:00,6.23064,6.23221,6.23064,6.2313,19000000.0
2006-03-24 14:03:00,6.23028,6.23196,6.23028,6.23196,13000000.0
2006-03-24 14:04:00,6.23204,6.23214,6.23052,6.23125,22000000.0
2006-03-24 14:05:00,6.2316,6.23173,6.22935,6.23045,17000000.0
2006-03-24 14:06:00,6.23106,6.23156,6.23031,6.23156,11000000.0
2006-03-24 14:07:00,6.23181,6.23181,6.23039,6.23175,9000000.0
2006-03-24 14:08:00,6.2319,6.2319,6.23055,6.23114,11000000.0
2006-03-24 14:09:00,6.2308,6.23088,6.22916,6.22924,12000000.0
2006-03-24 14:10:00,6.23013,6.23207,6.22935,6.22935,13000000.0
2006-03-24 14:11:00,6.22806,6.23207,6.22806,6.23202,14000000.0
2006-03-24 14:12:00,6.2332,6.23447,6.23306,6.23447,11000000.0
2006-03-24 14:13:00,6.23477,6.23482,6.23385,6.23399,11000000.0
2006-03-24 14:14:00,6.23432,6.23471,6.23355,6.23387,7000000.0
2006-03-24 14:15:00,6.23382,6.23429,6.23297,6.23387,14000000.0
2006-03-24 14:16:00,6.23441,6.23441,6.23323,6.23375,13000000.0
2006-03-24 14:17:00,6.2338,6.23451,6.23373,6.23443,22000000.0
2006-03-24 14:18:00,6.23401,6.23401,6.2328,6.23346,15000000.0
2006-03-24 14:19:00,6.23326,6.23398,6.23278,6.23282,12000000.0
2006-03-24 14:20:00,6.23233,6.23338,6.2322,6.23265,7000000.0
2006-03-24 14:21:00,6.23105,6.23284,6.23032,6.23235,13000000.0
2006-03-24 14:22:00,6.23294,6.23306,6.23148,6.2318,8000000.0
2006-03-24 14:23:00,6.23095,6.23121,6.23026,6.23026,11000000.0
2006-03-24 14:24:00,6.23053,6.23185,6.22871,6.22871,13000000.0
2006-03-24 14:25:00,6.22842,6.22905,6.22763,6.22827,15000000.0
2006-03-24 14:26:00,6.22864,6.22924,6.22751,6.22751,8000000.0
2006-03-24 14:27:00,6.22902,6.22925,6.22817,6.22818,10000000.0
2006-03-24 14:28:00,6.22797,6.22974,6.22797,6.22974,11000000.0
2006-03-24 14:29:00,6.22927,6.23058,6.22812,6.23056,21000000.0
2006-03-24 14:30:00,6.22982,6.23063,6.22917,6.22933,11000000.0
2006-03-24 14:31:00,6.22853,6.22894,6.22792,6.22893,17000000.0
2006-03-24 14:32:00,6.22987,6.2306,6.22865,6.22987,15000000.0
2006-03-24 14:33:00,6.22972,6.22991,6.22873,6.22964,8000000.0
2006-03-24 14:34:00,6.22984,6.22984,6.22738,6.22813,9000000.0
2006-03-24 14:35:00,6.22868,6.22877,6.22733,6.22859,11000000.0
2006-03-24 14:36:00,6.22894,6.22924,6.22777,6.22777,15000000.0
2006-03-24 14:37:00,6.22798,6.22969,6.22798,6.22969,8000000.0
2006-03-24 14:38:00,6.22991,6.23021,6.2291,6.22942,10000000.0
2006-03-24 14:39:00,6.2293,6.2304,6.2287,6.2301,19000000.0
2006-03-24 14:40:00,6.23005,6.23095,6.22925,6.22925,15000000.0
2006-03-24 14:41:00,6.2301,6.2309,6.22906,6.23059,15000000.0
2006-03-24 14:42:00,6.23037,6.23087,6.22946,6.23039,17000000.0
2006-03-24 14:43:00,6.23087,6.23157,6.2306,6.23086,15000000.0
2006-03-24 14:44:00,6.23014,6.23122,6.23014,6.23122,15000000.0
2006-03-24 14:45:00,6.23025,6.23025,6.22845,6.22845,9000000.0
2006-03-24 14:46:00,6.22834,6.22948,6.22828,6.22912,11000000.0
2006-03-24 14:47:00,6.22939,6.23071,6.22939,6.23071,12000000.0
2006-03-24 14:48:00,6.23076,6.23119,6.22985,6.22993,12000000.0
2006-03-24 14:49:00,6.22957,6.23141,6.22957,6.23058,12000000.0
2006-03-24 14:50:00,6.23054,6.23108,6.22964,6.22989,15000000.0
2006-03-24 14:51:00,6.23005,6.23065,6.22889,6.22893,10000000.0
2006-03-24 14:52:00,6.23021,6.23029,6.229,6.22942,13000000.0
2006-03-24 14:53:00,6.22951,6.22999,6.22911,6.22986,13000000.0
2006-03-24 14:54:00,6.2297,6.22973,6.22881,6.22881,9000000.0
2006-03-24 14:55:00,6.22874,6.23109,6.22874,6.22952,16000000.0
2006-03-24 14:56:00,6.22983,6.23066,6.22943,6.23019,15000000.0
2006-03-24 14:57:00,6.23046,6.23078,6.22893,6.22893,15000000.0
2006-03-24 14:58:00,6.22903,6.23013,6.22826,6.22922,11000000.0
2006-03-24 14:59:00,6.22894,6.22894,6.22693,6.22719,14000000.0
2006-03-24 15:00:00,6.22687,6.22725,6.22619,6.22668,18000000.0
2006-03-24 15:01:00,6.22736,6.22875,6.227,6.22875,12000000.0
2006-03-24 15:02:00,6.22857,6.22857,6.22699,6.22699,7000000.0
2006-03-24 15:03:00,6.22797,6.22812,6.22686,6.22806,18000000.0
2006-03-24 15:04:00,6.22786,6.22842,6.22716,6.228,21000000.0
2006-03-24 15:05:00,6.22887,6.22887,6.22735,6.2277,13000000.0
2006-03-24 15:06:00,6.2279,6.22823,6.22722,6.22754,14000000.0
2006-03-24 15:07:00,6.22748,6.22838,6.22677,6.22683,22000000.0
2006-03-24 15:08:00,6.22694,6.22733,6.22592,6.22703,10000000.0
2006-03-24 15:09:00,6.2256,6.22627,6.22486,6.22621,9000000.0
2006-03-24 15:10:00,6.22633,6.22644,6.22525,6.22586,14000000.0
2006-03-24 15:11:00,6.22688,6.22688,6.22553,6.22563,12000000.0
2006-03-24 15:12:00,6.22587,6.2268,6.22524,6.22529,13000000.0
2006-03-24 15:13:00,6.22567,6.22689,6.22567,6.22651,12000000.0
2006-03-24 15:14:00,6.22679,6.22728,6.22633,6.22674,10000000.0
2006-03-24 15:15:00,6.22667,6.22751,6.22559,6.22711,16000000.0
2006-03-24 15:16:00,6.22756,6.22768,6.22534,6.22534,15000000.0
2006-03-24 15:17:00,6.22664,6.22766,6.22582,6.22744,14000000.0
2006-03-24 15:18:00,6.22703,6.22761,6.22637,6.22681,12000000.0
2006-03-24 15:19:00,6.22715,6.22838,6.2267,6.2274,11000000.0
2006-03-24 15:20:00,6.2281,6.2281,6.22647,6.22737,14000000.0
2006-03-24 15:21:00,6.22829,6.22959,6.22697,6.22786,14000000.0
2006-03-24 15:22:00,6.22784,6.22784,6.22609,6.22749,10000000.0
2006-03-24 15:23:00,6.22773,6.22857,6.22698,6.22716,11000000.0
2006-03-24 15:24:00,6.22791,6.22803,6.2272,6.22793,10000000.0
2006-03-24 15:25:00,6.22721,6.22841,6.22673,6.22774,16000000.0
2006-03-24 15:26:00,6.22842,6.22919,6.22724,6.22919,15000000.0
2006-03-24 15:27:00,6.22995,6.22995,6.22765,6.22873,10000000.0
2006-03-24 15:28:00,6.22895,6.22993,6.22854,6.22968,11000000.0
2006-03-24 15:29:00,6.22875,6.23078,6.22875,6.23078,19000000.0
2006-03-24 15:30:00,6.22913,6.23,6.22618,6.22618,10000000.0
2006-03-24 15:31:00,6.2257,6.22643,6.22352,6.22362,14000000.0
2006-03-24 15:32:00,6.22343,6.22509,6.2231,6.22443,12000000.0
2006-03-24 15:33:00,6.22466,6.2275,6.22466,6.22607,20000000.0
2006-03-24 15:34:00,6.22654,6.227,6.22519,6.22519,12000000.0
2006-03-24 15:35:00,6.22528,6.22567,6.22382,6.22538,12000000.0
2006-03-24 15:36:00,6.22585,6.2261,6.22461,6.22529,10000000.0
2006-03-24 15:37:00,6.22511,6.22528,6.22349,6.22517,10000000.0
2006-03-24 15:38:00,6.22415,6.22547,6.22352,6.22396,13000000.0
2006-03-24 15:39:00,6.22274,6.22286,6.22139,6.22139,7000000.0
2006-03-24 15:40:00,6.22077,6.22089,6.21912,6.22006,10000000.0
2006-03-24 15:41:00,6.22103,6.22183,6.21991,6.22183,9000000.0
2006-03-24 15:42:00,6.22234,6.22312,6.22126,6.22298,13000000.0
2006-03-24 15:43:00,6.22269,6.22269,6.22106,6.22106,16000000.0
2006-03-24 15:44:00,6.22111,6.2212,6.21846,6.22024,14000000.0
2006-03-24 15:45:00,6.21932,6.21996,6.21857,6.21983,15000000.0
2006-03-24 15:46:00,6.22125,6.22417,6.22054,6.22374,13000000.0
2006-03-24 15:47:00,6.22428,6.22476,6.22146,6.22452,9000000.0
2006-03-24 15:48:00,6.22362,6.22742,6.22362,6.22742,21000000.0
2006-03-24 15:49:00,6.2279,6.22908,6.22698,6.22876,23000000.0
2006-03-24 15:50:00,6.22937,6.23107,6.22937,6.2309,12000000.0
2006-03-24 15:51:00,6.23299,6.23573,6.23199,6.23469,19000000.0
2006-03-24 15:52:00,6.2346,6.2351,6.2334,6.23366,15000000.0
2006-03-24 15:53:00,6.23253,6.2329,6.23035,6.23074,14000000.0
2006-03-24 15:54:00,6.23109,6.23175,6.23012,6.23153,15000000.0
2006-03-24 15:55:00,6.23125,6.23143,6.23004,6.23004,12000000.0
2006-03-24 15:56:00,6.23106,6.23235,6.2289,6.23044,18000000.0
2006-03-24 15:57:00,6.2301,6.23265,6.22944,6.23265,10000000.0
2006-03-24 15:58:00,6.23166,6.23166,6.23,6.23083,22000000.0
2006-03-24 15:59:00,6.23089,6.23092,6.22766,6.22847,12000000.0
2006-03-24 16:00:00,6.22817,6.22959,6.22725,6.22907,12000000.0
2006-03-24 16:01:00,6.23007,6.23019,6.2287,6.22992,12000000.0
2006-03-24 16:02:00,6.23075,6.23091,6.22954,6.23089,13000000.0
2006-03-24 16:03:00,6.23153,6.23221,6.2307,6.23154,13000000.0
2006-03-24 16:04:00,6.23024,6.23024,6.22817,6.22842,11000000.0
2006-03-24 16:05:00,6.22853,6.22853,6.22702,6.22706,9000000.0
2006-03-24 16:06:00,6.22722,6.22867,6.22539,6.22867,14000000.0
2006-03-24 16:07:00,6.22885,6.22885,6.22644,6.2279,15000000.0
2006-03-24 16:08:00,6.22823,6.22872,6.22691,6.22872,15000000.0
2006-03-24 16:09:00,6.22843,6.22863,6.22691,6.22828,17000000.0
2006-03-24 16:10:00,6.22843,6.22843,6.22709,6.2278,14000000.0
2006-03-24 16:11:00,6.22743,6.22858,6.22692,6.22802,9000000.0
2006-03-24 16:12:00,6.22717,6.22756,6.22662,6.2267,15000000.0
2006-03-24 16:13:00,6.22545,6.22736,6.22541,6.22635,14000000.0
2006-03-24 16:14:00,6.22661,6.22798,6.2266,6.22728,12000000.0
2006-03-24 16:15:00,6.22856,6.22905,6.22774,6.22774,14000000.0
2006-03-24 16:16:00,6.22795,6.22894,6.22778,6.22885,13000000.0
2006-03-24 16:17:00,6.22849,6.22949,6.2275,6.22949,18000000.0
2006-03-24 16:18:00,6.22919,6.23058,6.2288,6.22976,13000000.0
2006-03-24 16:19:00,6.22967,6.22994,6.2285,6.2285,8000000.0
2006-03-24 16:20:00,6.22887,6.22926,6.22777,6.22879,13000000.0
2006-03-24 16:21:00,6.22802,6.22815,6.22684,6.22778,12000000.0
2006-03-24 16:22:00,6.2272,6.2279,6.22628,6.22691,11000000.0
2006-03-24 16:23:00,6.22719,6.22731,6.2255,6.2259,14000000.0
2006-03-24 16:24:00,6.22557,6.22612,6.22383,6.22502,15000000.0
2006-03-24 16:25:00,6.22558,6.22603,6.22477,6.22507,11000000.0
2006-03-24 16:26:00,6.22494,6.2254,6.22452,6.2247,8000000.0
2006-03-24 16:27:00,6.22389,6.22526,6.22337,6.22397,10000000.0
2006-03-24 16:28:00,6.22359,6.22394,6.22265,6.22354,15000000.0
2006-03-24 16:29:00,6.22394,6.22418,6.22284,6.22286,7000000.0
2006-03-24 16:30:00,6.22303,6.22374,6.22202,6.22202,16000000.0
2006-03-24 16:31:00,6.222,6.22299,6.22168,6.22196,14000000.0
2006-03-24 16:32:00,6.22252,6.22311,6.22135,6.22135,7000000.0
2006-03-24 16:33:00,6.2223,6.22282,6.22175,6.22282,8000000.0
2006-03-24 16:34:00,6.22328,6.22389,6.22253,6.22376,8000000.0
2006-03-24 16:35:00,6.22332,6.22381,6.22265,6.22371,9000000.0
2006-03-24 16:36:00,6.22339,6.22496,6.22339,6.22478,13000000.0
2006-03-24 16:37:00,6.22429,6.22504,6.22345,6.22476,18000000.0
2006-03-24 16:38:00,6.22561,6.226,6.22459,6.22493,18000000.0
2006-03-24 16:39:00,6.2247,6.22685,6.22453,6.22609,20000000.0
2006-03-24 16:40:00,6.22701,6.22701,6.226,6.226,13000000.0
2006-03-24 16:41:00,6.22705,6.22798,6.22631,6.22738,20000000.0
2006-03-24 16:42:00,6.22685,6.22765,6.22524,6.22709,18000000.0
2006-03-24 16:43:00,6.2267,6.2267,6.22532,6.22596,15000000.0
2006-03-24 16:44:00,6.22584,6.22667,6.22508,6.22667,20000000.0
2006-03-24 16:45:00,6.22635,6.2275,6.22619,6.22706,13000000.0
2006-03-24 16:46:00,6.22606,6.22718,6.22566,6.22582,15000000.0
2006-03-24 16:47:00,6.22586,6.22631,6.22476,6.22516,8000000.0
2006-03-24 16:48:00,6.22569,6.22569,6.22371,6.22461,11000000.0
2006-03-24 16:49:00,6.22454,6.22506,6.22352,6.22388,12000000.0
2006-03-24 16:50:00,6.22385,6.2251,6.22355,6.22424,15000000.0
2006-03-24 16:51:00,6.22366,6.22463,6.22317,6.22373,18000000.0
2006-03-24 16:52:00,6.22431,6.22586,6.22389,6.22586,14000000.0
2006-03-24 16:53:00,6.22694,6.22711,6.22591,6.22668,8000000.0
2006-03-24 16:54:00,6.22755,6.22761,6.22618,6.22668,11000000.0
2006-03-24 16:55:00,6.22681,6.22735,6.22518,6.22518,12000000.0
2006-03-24 16:56:00,6.22645,6.2267,6.22524,6.22524,10000000.0
2006-03-24 16:57:00,6.22563,6.22624,6.22529,6.22624,8000000.0
2006-03-24 16:58:00,6.22636,6.22678,6.22478,6.22506,9000000.0
2006-03-24 16:59:00,6.22511,6.22613,6.2238,6.22482,13000000.0
2006-03-24 17:00:00,6.22413,6.22463,6.21799,6.21799,11000000.0
2006-03-24 17:01:00,6.21582,6.21582,6.21235,6.21424,12000000.0
2006-03-24 17:02:00,6.21378,6.21561,6.21344,6.2151,10000000.0
2006-03-24 17:03:00,6.2154,6.2154,6.21315,6.21416,16000000.0
2006-03-24 17:04:00,6.21367,6.21514,6.213,6.21463,13000000.0
2006-03-24 17:05:00,6.21482,6.21509,6.20926,6.21035,16000000.0
2006-03-24 17:06:00,6.2095,6.2095,6.20692,6.20736,12000000.0
2006-03-24 17:07:00,6.20637,6.20912,6.2061,6.20912,8000000.0
2006-03-24 17:08:00,6.20943,6.21125,6.20748,6.21065,21000000.0
2006-03-24 17:09:00,6.2099,6.21013,6.20612,6.20668,16000000.0
2006-03-24 17:10:00,6.20562,6.20618,6.20423,6.20588,11000000.0
2006-03-24 17:11:00,6.20791,6.20831,6.20633,6.2073,11000000.0
2006-03-24 17:12:00,6.20714,6.20737,6.20371,6.20371,9000000.0
2006-03-24 17:13:00,6.20324,6.20379,6.20179,6.20331,9000000.0
2006-03-24 17:14:00,6.20219,6.20346,6.2011,6.2029,17000000.0
2006-03-24 17:15:00,6.20282,6.20529,6.20225,6.2039,11000000.0
2006-03-24 17:16:00,6.20341,6.20392,6.20154,6.20253,15000000.0
2006-03-24 17:17:00,6.2018,6.20206,6.20005,6.20109,13000000.0
2006-03-24 17:18:00,6.20199,6.20236,6.20078,6.20216,15000000.0
2006-03-24 17:19:00,6.20158,6.20159,6.19989,6.19989,17000000.0
2006-03-24 17:20:00,6.1993,6.20117,6.19849,6.19958,12000000.0
2006-03-24 17:21:00,6.20004,6.20182,6.20004,6.20163,7000000.0
2006-03-24 17:22:00,6.20294,6.20403,6.20253,6.20296,14000000.0
2006-03-24 17:23:00,6.20395,6.20566,6.20323,6.20529,13000000.0
2006-03-24 17:24:00,6.20494,6.20497,6.20293,6.20308,9000000.0
2006-03-24 17:25:00,6.20272,6.20606,6.20272,6.20498,11000000.0
2006-03-24 17:26:00,6.20492,6.20514,6.20301,6.20368,16000000.0
2006-03-24 17:27:00,6.20361,6.20361,6.20241,6.20286,9000000.0
2006-03-24 17:28:00,6.20237,6.20279,6.20076,6.20266,15000000.0
2006-03-24 17:29:00,6.20203,6.20337,6.20145,6.20337,11000000.0
2006-03-24 17:30:00,6.2031,6.20485,6.20293,6.20316,19000000.0
2006-03-24 17:31:00,6.20275,6.20314,6.20106,6.20291,11000000.0
2006-03-24 17:32:00,6.20231,6.20297,6.20162,6.20272,9000000.0
2006-03-24 17:33:00,6.20258,6.20464,6.20258,6.20464,10000000.0
2006-03-24 17:34:00,6.20458,6.20569,6.20296,6.20468,14000000.0
2006-03-24 17:35:00,6.2053,6.20635,6.20429,6.20434,13000000.0
2006-03-24 17:36:00,6.2047,6.20517,6.20317,6.20317,11000000.0
2006-03-24 17:37:00,6.20286,6.20354,6.20228,6.20331,15000000.0
2006-03-24 17:38:00,6.20382,6.20457,6.20288,6.20433,17000000.0
2006-03-24 17:39:00,6.20319,6.20384,6.20303,6.20311,8000000.0
2006-03-24 17:40:00,6.20345,6.20345,6.20139,6.20212,12000000.0
2006-03-24 17:41:00,6.20349,6.20619,6.20268,6.20465,21000000.0
2006-03-24 17:42:00,6.20499,6.20499,6.20198,6.20359,13000000.0
2006-03-24 17:43:00,6.20298,6.20346,6.20139,6.20139,11000000.0
2006-03-24 17:44:00,6.20199,6.20276,6.20146,6.20218,19000000.0
2006-03-24 17:45:00,6.20184,6.20212,6.20062,6.20176,10000000.0
2006-03-24 17:46:00,6.20171,6.20301,6.20052,6.20301,13000000.0
2006-03-24 17:47:00,6.2032,6.2032,6.20203,6.20241,9000000.0
2006-03-24 17:48:00,6.20289,6.20431,6.20268,6.20376,14000000.0
2006-03-24 17:49:00,6.20351,6.20417,6.20156,6.2027,14000000.0
2006-03-24 17:50:00,6.20351,6.20471,6.20299,6.20441,17000000.0
2006-03-24 17:51:00,6.2059,6.2059,6.20405,6.20453,13000000.0
2006-03-24 17:52:00,6.20527,6.20527,6.2016,6.2031,24000000.0
2006-03-24 17:53:00,6.2021,6.20265,6.20091,6.20241,16000000.0
2006-03-24 17:54:00,6.20307,6.2046,6.20132,6.20266,16000000.0
2006-03-24 17:55:00,6.20409,6.20487,6.20275,6.20417,13000000.0
2006-03-24 17:56:00,6.20389,6.20497,6.20328,6.20354,15000000.0
2006-03-24 17:57:00,6.20237,6.20423,6.20237,6.20386,10000000.0
2006-03-24 17:58:00,6.20344,6.20415,6.20275,6.20275,15000000.0
2006-03-24 17:59:00,6.2021,6.20524,6.2021,6.20524,13000000.0
2006-03-24 18:00:00,6.20559,6.20629,6.20361,6.20361,7000000.0
2006-03-24 18:01:00,6.20453,6.20501,6.20294,6.20375,18000000.0
2006-03-24 18:02:00,6.20295,6.20295,6.20013,6.20247,17000000.0
2006-03-24 18:03:00,6.20127,6.20277,6.20081,6.20277,16000000.0
2006-03-24 18:04:00,6.20308,6.2031,6.20147,6.20287,14000000.0
2006-03-24 18:05:00,6.20266,6.20313,6.20166,6.20232,13000000.0
2006-03-24 18:06:00,6.20103,6.20337,6.20053,6.20168,18000000.0
2006-03-24 18:07:00,6.20056,6.20118,6.19919,6.20106,12000000.0
2006-03-24 18:08:00,6.20124,6.20169,6.19988,6.19997,18000000.0
2006-03-24 18:09:00,6.19999,6.20157,6.19995,6.20148,12000000.0
2006-03-24 18:10:00,6.20208,6.20464,6.20208,6.20378,13000000.0
2006-03-24 18:11:00,6.20422,6.20562,6.20389,6.20562,10000000.0
2006-03-24 18:12:00,6.20611,6.20756,6.20597,6.20597,11000000.0
2006-03-24 18:13:00,6.20606,6.20606,6.20344,6.20344,14000000.0
2006-03-24 18:14:00,6.20429,6.20509,6.20406,6.20441,10000000.0
2006-03-24 18:15:00,6.20422,6.20626,6.20375,6.20626,10000000.0
2006-03-24 18:16:00,6.2044,6.20513,6.20392,6.20513,9000000.0
2006-03-24 18:17:00,6.20467,6.20572,6.20388,6.20413,18000000.0
2006-03-24 18:18:00,6.20405,6.20512,6.20327,6.2041,14000000.0
2006-03-24 18:19:00,6.2044,6.2044,6.20256,6.20258,10000000.0
2006-03-24 18:20:00,6.204,6.20423,6.20223,6.20223,15000000.0
2006-03-24 18:21:00,6.20316,6.20336,6.20185,6.20288,18000000.0
2006-03-24 18:22:00,6.20216,6.20242,6.20089,6.20167,14000000.0
2006-03-24 18:23:00,6.20031,6.20043,6.19927,6.19927,7000000.0
2006-03-24 18:24:00,6.19903,6.20062,6.19903,6.19904,9000000.0
2006-03-24 18:25:00,6.19991,6.20144,6.19991,6.20139,13000000.0
2006-03-24 18:26:00,6.20019,6.202,6.20019,6.20159,16000000.0
2006-03-24 18:27:00,6.20186,6.20285,6.2013,6.20273,14000000.0
2006-03-24 18:28:00,6.20395,6.20395,6.20027,6.20027,13000000.0
2006-03-24 18:29:00,6.19944,6.1996,6.19614,6.19614,11000000.0
2006-03-24 18:30:00,6.19719,6.19811,6.19683,6.19748,16000000.0
2006-03-24 18:31:00,6.19749,6.19831,6.19608,6.19781,12000000.0
2006-03-24 18:32:00,6.19665,6.19857,6.19663,6.19857,11000000.0
2006-03-24 18:33:00,6.1977,6.19889,6.19743,6.19827,13000000.0
2006-03-24 18:34:00,6.19679,6.19912,6.19659,6.19742,13000000.0
2006-03-24 18:35:00,6.19748,6.19823,6.1965,6.1973,18000000.0
2006-03-24 18:36:00,6.19811,6.19881,6.19733,6.19792,18000000.0
2006-03-24 18:37:00,6.19745,6.19877,6.19708,6.19845,18000000.0
2006-03-24 18:38:00,6.19907,6.19909,6.19734,6.19762,11000000.0
2006-03-24 18:39:00,6.19756,6.19916,6.19713,6.19713,11000000.0
2006-03-24 18:40:00,6.19586,6.19755,6.19573,6.19603,14000000.0
2006-03-24 18:41:00,6.19602,6.1975,6.19566,6.1975,16000000.0
2006-03-24 18:42:00,6.19729,6.19733,6.19569,6.19608,14000000.0
2006-03-24 18:43:00,6.19589,6.19589,6.19409,6.19488,10000000.0
2006-03-24 18:44:00,6.19527,6.19577,6.19432,6.19503,13000000.0
2006-03-24 18:45:00,6.1941,6.19615,6.19401,6.19544,13000000.0
2006-03-24 18:46:00,6.19545,6.19545,6.19347,6.19426,12000000.0
2006-03-24 18:47:00,6.19458,6.19582,6.1929,6.19582,14000000.0
2006-03-24 18:48:00,6.19583,6.19604,6.19315,6.19438,15000000.0
2006-03-24 18:49:00,6.19295,6.19408,6.19228,6.19334,12000000.0
2006-03-24 18:50:00,6.19308,6.19451,6.19308,6.19341,9000000.0
2006-03-24 18:51:00,6.19269,6.19332,6.19149,6.19265,17000000.0
2006-03-24 18:52:00,6.19217,6.19277,6.19155,6.19277,9000000.0
2006-03-24 18:53:00,6.1909,6.19296,6.19053,6.19255,14000000.0
2006-03-24 18:54:00,6.19256,6.19428,6.19205,6.19358,14000000.0
2006-03-24 18:55:00,6.19433,6.19491,6.1931,6.19455,10000000.0
2006-03-24 18:56:00,6.19416,6.1945,6.19258,6.19362,16000000.0
2006-03-24 18:57:00,6.19354,6.19501,6.19342,6.19478,17000000.0
2006-03-24 18:58:00,6.1962,6.1962,6.19423,6.19481,14000000.0
2006-03-24 18:59:00,6.19378,6.19606,6.19378,6.19498,14000000.0
2006-03-24 19:00:00,6.19281,6.19354,6.19177,6.19292,15000000.0
2006-03-24 19:01:00,6.19283,6.19375,6.19226,6.19319,15000000.0
2006-03-24 19:02:00,6.19171,6.1931,6.19122,6.1918,14000000.0
2006-03-24 19:03:00,6.19356,6.19415,6.19232,6.1931,14000000.0
2006-03-24 19:04:00,6.19151,6.19326,6.19151,6.19283,12000000.0
2006-03-24 19:05:00,6.19304,6.19399,6.19176,6.19399,15000000.0
2006-03-24 19:06:00,6.19341,6.19473,6.19292,6.19309,16000000.0
2006-03-24 19:07:00,6.1933,6.19472,6.19327,6.19472,20000000.0
2006-03-24 19:08:00,6.19493,6.19563,6.1942,6.19536,8000000.0
2006-03-24 19:09:00,6.19502,6.19668,6.1945,6.19525,17000000.0
2006-03-24 19:10:00,6.19568,6.19603,6.19477,6.19512,9000000.0
2006-03-24 19:11:00,6.19554,6.19591,6.19412,6.19502,16000000.0
2006-03-24 19:12:00,6.19504,6.19606,6.19432,6.19606,13000000.0
2006-03-24 19:13:00,6.19651,6.19672,6.19493,6.19493,10000000.0
2006-03-24 19:14:00,6.19418,6.19418,6.19255,6.19379,20000000.0
2006-03-24 19:15:00,6.19339,6.19378,6.19293,6.19378,12000000.0
2006-03-24 19:16:00,6.19411,6.19455,6.19355,6.19451,8000000.0
2006-03-24 19:17:00,6.19501,6.19501,6.1933,6.19439,18000000.0
2006-03-24 19:18:00,6.19483,6.19535,6.19424,6.19509,11000000.0
2006-03-24 19:19:00,6.19442,6.19505,6.19336,6.19474,12000000.0
2006-03-24 19:20:00,6.19484,6.19504,6.19398,6.19412,14000000.0
2006-03-24 19:21:00,6.19399,6.19505,6.19383,6.19402,13000000.0
2006-03-24 19:22:00,6.1939,6.19451,6.19305,6.19415,12000000.0
2006-03-24 19:23:00,6.19381,6.19482,6.19368,6.19436,14000000.0
2006-03-24 19:24:00,6.19513,6.19513,6.19297,6.19411,19000000.0
2006-03-24 19:25:00,6.19414,6.19433,6.19365,6.1938,8000000.0
2006-03-24 19:26:00,6.19492,6.19492,6.19366,6.19366,7000000.0
2006-03-24 19:27:00,6.19378,6.19511,6.19378,6.19443,20000000.0
2006-03-24 19:28:00,6.19481,6.19498,6.19359,6.19455,17000000.0
2006-03-24 19:29:00,6.19503,6.19503,6.1931,6.19345,10000000.0
2006-03-24 19:30:00,6.19364,6.19364,6.19233,6.19246,15000000.0
2006-03-24 19:31:00,6.19369,6.19443,6.193,6.19443,11000000.0
2006-03-24 19:32:00,6.1945,6.19472,6.19316,6.19394,9000000.0
2006-03-24 19:33:00,6.19267,6.19443,6.19267,6.1932,14000000.0
2006-03-24 19:34:00,6.19356,6.19476,6.1935,6.19407,17000000.0
2006-03-24 19:35:00,6.19457,6.19457,6.19362,6.19428,8000000.0
2006-03-24 19:36:00,6.19457,6.19513,6.19344,6.19403,15000000.0
2006-03-24 19:37:00,6.19406,6.19443,6.19267,6.19267,8000000.0
2006-03-24 19:38:00,6.19259,6.19449,6.19259,6.19363,15000000.0
2006-03-24 19:39:00,6.1926,6.19348,6.19188,6.19241,17000000.0
2006-03-24 19:40:00,6.19248,6.19358,6.19233,6.19358,16000000.0
2006-03-24 19:41:00,6.19243,6.19243,6.19138,6.19201,11000000.0
2006-03-24 19:42:00,6.19265,6.19318,6.1921,6.1922,15000000.0
2006-03-24 19:43:00,6.19195,6.19292,6.19163,6.19281,14000000.0
2006-03-24 19:44:00,6.19328,6.19328,6.1914,6.19254,14000000.0
2006-03-24 19:45:00,6.19221,6.1927,6.19125,6.1927,15000000.0
2006-03-24 19:46:00,6.19252,6.19304,6.19131,6.1926,15000000.0
2006-03-24 19:47:00,6.19322,6.19405,6.19141,6.19218,16000000.0
2006-03-24 19:48:00,6.19229,6.1923,6.19101,6.19179,16000000.0
2006-03-24 19:49:00,6.19213,6.19275,6.19159,6.19212,8000000.0
2006-03-24 19:50:00,6.19178,6.19277,6.19139,6.19158,9000000.0
2006-03-24 19:51:00,6.19125,6.19304,6.19125,6.19162,19000000.0
2006-03-24 19:52:00,6.19147,6.19285,6.1912,6.19191,11000000.0
2006-03-24 19:53:00,6.19173,6.1921,6.19047,6.19059,14000000.0
2006-03-24 19:54:00,6.19184,6.19283,6.19104,6.19161,18000000.0
2006-03-24 19:55:00,6.19083,6.19248,6.19048,6.19152,13000000.0
2006-03-24 19:56:00,6.19139,6.19186,6.19032,6.19094,10000000.0
2006-03-24 19:57:00,6.19174,6.19199,6.19057,6.19194,16000000.0
2006-03-24 19:58:00,6.19208,6.19222,6.1919,6.19222,15000000.0
2006-03-24 19:59:00,6.19174,6.19235,6.1906,6.19064,14000000.0
2006-03-24 20:00:00,6.19067,6.19258,6.19059,6.19217,11000000.0
2006-03-24 20:01:00,6.19211,6.19303,6.19127,6.19269,24000000.0
2006-03-24 20:02:00,6.19238,6.19238,6.19087,6.1914,11000000.0
2006-03-24 20:03:00,6.19011,6.19198,6.19011,6.19182,11000000.0
2006-03-24 20:04:00,6.19026,6.19144,6.19026,6.19057,10000000.0
2006-03-24 20:05:00,6.19094,6.19148,6.19053,6.19098,17000000.0
2006-03-24 20:06:00,6.19115,6.19115,6.18986,6.19042,10000000.0
2006-03-24 20:07:00,6.19034,6.19113,6.18911,6.18919,14000000.0
2006-03-24 20:08:00,6.18816,6.18932,6.18745,6.18805,13000000.0
2006-03-24 20:09:00,6.18923,6.18987,6.18859,6.18984,11000000.0
2006-03-24 20:10:00,6.19028,6.19028,6.18847,6.18874,11000000.0
2006-03-24 20:11:00,6.18806,6.18859,6.18764,6.18848,9000000.0
2006-03-24 20:12:00,6.18854,6.18981,6.18805,6.18981,16000000.0
2006-03-24 20:13:00,6.18814,6.18828,6.18739,6.18788,11000000.0
2006-03-24 20:14:00,6.18837,6.18894,6.18732,6.18742,19000000.0
2006-03-24 20:15:00,6.18788,6.18902,6.1871,6.18754,13000000.0
2006-03-24 20:16:00,6.18805,6.18902,6.18724,6.18762,15000000.0
2006-03-24 20:17:00,6.18787,6.18854,6.18618,6.1876,8000000.0
2006-03-24 20:18:00,6.18959,6.18996,6.18847,6.18856,14000000.0
2006-03-24 20:19:00,6.18834,6.19028,6.18834,6.18913,14000000.0
2006-03-24 20:20:00,6.18915,6.19093,6.18913,6.18925,12000000.0
2006-03-24 20:21:00,6.18981,6.19101,6.18981,6.18994,9000000.0
2006-03-24 20:22:00,6.18988,6.19119,6.18968,6.19042,17000000.0
2006-03-24 20:23:00,6.18996,6.19044,6.18964,6.18998,11000000.0
2006-03-24 20:24:00,6.18973,6.18973,6.18899,6.18928,16000000.0
2006-03-24 20:25:00,6.18936,6.19,6.18913,6.18913,11000000.0
2006-03-24 20:26:00,6.18943,6.19047,6.18892,6.18892,8000000.0
2006-03-24 20:27:00,6.18889,6.18991,6.18866,6.18866,13000000.0
2006-03-24 20:28:00,6.18873,6.19026,6.18873,6.18904,15000000.0
2006-03-24 20:29:00,6.18925,6.19016,6.18917,6.19,16000000.0
2006-03-24 20:30:00,6.18999,6.19041,6.18941,6.19041,8000000.0
2006-03-24 20:31:00,6.19065,6.19147,6.19065,6.19079,18000000.0
2006-03-24 20:32:00,6.19084,6.19126,6.1903,6.1903,7000000.0
2006-03-24 20:33:00,6.19025,6.19114,6.19022,6.19114,13000000.0
2006-03-24 20:34:00,6.19115,6.19173,6.19092,6.19173,13000000.0
2006-03-24 20:35:00,6.19149,6.19157,6.19039,6.19039,9000000.0
2006-03-24 20:36:00,6.19019,6.1914,6.1898,6.19043,17000000.0
2006-03-24 20:37:00,6.19075,6.19199,6.19037,6.19183,14000000.0
2006-03-24 20:38:00,6.192,6.19205,6.19053,6.19078,16000000.0
2006-03-24 20:39:00,6.19102,6.193,6.19102,6.19121,14000000.0
2006-03-24 20:40:00,6.19174,6.1941,6.19145,6.19401,17000000.0
2006-03-24 20:41:00,6.19308,6.19388,6.19193,6.19307,16000000.0
2006-03-24 20:42:00,6.19334,6.19355,6.19169,6.1924,22000000.0
2006-03-24 20:43:00,6.19214,6.19274,6.19156,6.19156,18000000.0
2006-03-24 20:44:00,6.19091,6.19194,6.19091,6.19173,16000000.0
2006-03-24 20:45:00,6.1918,6.19271,6.19113,6.19113,8000000.0
2006-03-24 20:46:00,6.19219,6.19252,6.19141,6.19141,19000000.0
2006-03-24 20:47:00,6.19132,6.19295,6.19125,6.1922,12000000.0
2006-03-24 20:48:00,6.19248,6.19248,6.19148,6.19241,9000000.0
2006-03-24 20:49:00,6.19239,6.19304,6.19123,6.19304,19000000.0
2006-03-24 20:50:00,6.19266,6.19266,6.19125,6.19226,15000000.0
2006-03-24 20:51:00,6.19101,6.19251,6.19095,6.19204,9000000.0
2006-03-24 20:52:00,6.19217,6.19277,6.19159,6.19277,11000000.0
2006-03-24 20:53:00,6.19317,6.19317,6.19142,6.19289,15000000.0
2006-03-24 20:54:00,6.19261,6.19261,6.19159,6.19237,12000000.0
2006-03-24 20:55:00,6.1923,6.19327,6.1923,6.19327,18000000.0
2006-03-24 20:56:00,6.19348,6.19402,6.19348,6.19362,12000000.0
2006-03-24 20:57:00,6.1939,6.19398,6.19326,6.19352,13000000.0
2006-03-24 20:58:00,6.19355,6.19361,6.19179,6.19179,11000000.0
2006-03-24 20:59:00,6.19167,6.19255,6.1913,6.19192,11000000.0
2006-03-24 21:00:00,6.193,6.193,6.19164,6.19274,17000000.0
2006-03-24 21:01:00,6.19286,6.19319,6.19264,6.19264,10000000.0
2006-03-24 21:02:00,6.19233,6.19384,6.19212,6.19282,8000000.0
2006-03-24 21:03:00,6.19284,6.19395,6.19276,6.19359,19000000.0
2006-03-24 21:04:00,6.19414,6.1942,6.19243,6.19321,18000000.0
2006-03-24 21:05:00,6.19404,6.19404,6.19269,6.19331,14000000.0
2006-03-24 21:06:00,6.19332,6.19414,6.19256,6.19256,12000000.0
2006-03-24 21:07:00,6.19233,6.19422,6.19225,6.1931,10000000.0
2006-03-24 21:08:00,6.19267,6.1943,6.19226,6.19306,14000000.0
2006-03-24 21:09:00,6.19284,6.19348,6.19149,6.19256,16000000.0
2006-03-24 21:10:00,6.19286,6.19376,6.19255,6.1932,15000000.0
2006-03-24 21:11:00,6.1933,6.194,6.19264,6.19332,13000000.0
2006-03-24 21:12:00,6.19335,6.1939,6.19276,6.19329,10000000.0
2006-03-24 21:13:00,6.19436,6.19436,6.19263,6.19331,14000000.0
2006-03-24 21:14:00,6.19281,6.19366,6.19225,6.19232,10000000.0
2006-03-24 21:15:00,6.19261,6.19384,6.19251,6.19338,15000000.0
2006-03-24 21:16:00,6.19313,6.19332,6.19186,6.19332,11000000.0
2006-03-24 21:17:00,6.19342,6.19362,6.19312,6.19328,13000000.0
2006-03-24 21:18:00,6.19306,6.1943,6.19244,6.19289,17000000.0
2006-03-24 21:19:00,6.19241,6.19306,6.19163,6.19306,12000000.0
2006-03-24 21:20:00,6.19314,6.19351,6.19219,6.19228,14000000.0
2006-03-24 21:21:00,6.19162,6.19277,6.19147,6.1924,11000000.0
2006-03-24 21:22:00,6.19222,6.19314,6.19195,6.19291,9000000.0
2006-03-24 21:23:00,6.19164,6.19241,6.19147,6.19241,7000000.0
2006-03-24 21:24:00,6.19302,6.19365,6.19276,6.19306,11000000.0
2006-03-24 21:25:00,6.19319,6.19372,6.19293,6.19302,7000000.0
2006-03-24 21:26:00,6.19298,6.19404,6.19298,6.19313,13000000.0
2006-03-24 21:27:00,6.1927,6.19283,6.1926,6.19272,11000000.0
2006-03-24 21:28:00,6.19236,6.1931,6.19154,6.19169,15000000.0
2006-03-24 21:29:00,6.19243,6.19488,6.19243,6.19488,12000000.0
2006-03-24 21:30:00,6.19515,6.19515,6.19319,6.19384,10000000.0
2006-03-24 21:31:00,6.19354,6.19453,6.19321,6.19398,10000000.0
2006-03-24 21:32:00,6.19422,6.19449,6.19384,6.19406,12000000.0
2006-03-24 21:33:00,6.19362,6.19404,6.19257,6.1938,19000000.0
2006-03-24 21:34:00,6.19431,6.19478,6.19365,6.19428,8000000.0
2006-03-24 21:35:00,6.19474,6.19491,6.19345,6.19345,20000000.0
2006-03-24 21:36:00,6.19368,6.19471,6.19368,6.19402,19000000.0
2006-03-24 21:37:00,6.19369,6.19528,6.19352,6.19477,19000000.0
2006-03-24 21:38:00,6.1951,6.19528,6.19398,6.19499,13000000.0
2006-03-24 21:39:00,6.19492,6.19576,6.19487,6.19487,17000000.0
2006-03-24 21:40:00,6.19456,6.19604,6.19419,6.19519,7000000.0
2006-03-24 21:41:00,6.19523,6.19865,6.19523,6.19865,11000000.0
2006-03-24 21:42:00,6.19815,6.19837,6.19705,6.19736,18000000.0
2006-03-24 21:43:00,6.19737,6.1982,6.19693,6.19791,13000000.0
2006-03-24 21:44:00,6.19806,6.19834,6.19674,6.19805,16000000.0
2006-03-24 21:45:00,6.19759,6.19811,6.19649,6.19811,11000000.0
2006-03-24 21:46:00,6.19747,6.19808,6.19607,6.19711,13000000.0
2006-03-24 21:47:00,6.19725,6.19779,6.19664,6.19713,13000000.0
2006-03-24 21:48:00,6.19717,6.1979,6.19611,6.19618,17000000.0
2006-03-24 21:49:00,6.1964,6.19694,6.19584,6.19694,8000000.0
2006-03-24 21:50:00,6.19717,6.19766,6.1968,6.19698,11000000.0
2006-03-24 21:51:00,6.1971,6.19767,6.19613,6.19729,13000000.0
2006-03-24 21:52:00,6.19803,6.19803,6.19633,6.19659,13000000.0
2006-03-24 21:53:00,6.19652,6.19717,6.1962,6.19684,14000000.0
2006-03-24 21:54:00,6.19627,6.19738,6.19619,6.19697,11000000.0
2006-03-24 21:55:00,6.19708,6.19769,6.1963,6.19688,17000000.0
2006-03-24 21:56:00,6.19636,6.19695,6.19546,6.19588,12000000.0
2006-03-24 21:57:00,6.19587,6.19669,6.19526,6.19657,16000000.0
2006-03-24 21:58:00,6.19517,6.19538,6.19404,6.19481,9000000.0
2006-03-24 21:59:00,6.19508,6.19632,6.19508,6.19588,18000000.0
2006-03-24 22:00:00,6.19538,6.1968,6.19519,6.19568,13000000.0
2006-03-24 22:01:00,6.19561,6.19565,6.19485,6.19533,11000000.0
2006-03-24 22:02:00,6.19507,6.19571,6.194,6.19486,17000000.0
2006-03-24 22:03:00,6.19397,6.1948,6.19388,6.19388,23000000.0
2006-03-24 22:04:00,6.19525,6.19525,6.19394,6.19422,15000000.0
2006-03-24 22:05:00,6.19385,6.19512,6.19327,6.19354,14000000.0
2006-03-24 22:06:00,6.19327,6.19416,6.19274,6.194,15000000.0
2006-03-24 22:07:00,6.1941,6.19468,6.19331,6.19468,9000000.0
2006-03-24 22:08:00,6.19515,6.19515,6.19383,6.1943,18000000.0
2006-03-24 22:09:00,6.1942,6.19433,6.19343,6.19413,11000000.0
2006-03-24 22:10:00,6.19383,6.19449,6.19363,6.19369,7000000.0
2006-03-24 22:11:00,6.19308,6.1933,6.19221,6.19221,8000000.0
2006-03-24 22:12:00,6.19146,6.19428,6.19146,6.193,16000000.0
2006-03-24 22:13:00,6.19326,6.194,6.1924,6.19314,24000000.0
2006-03-24 22:14:00,6.1933,6.19357,6.19262,6.19262,9000000.0
2006-03-24 22:15:00,6.19272,6.19431,6.19267,6.19267,10000000.0
2006-03-24 22:16:00,6.19431,6.19431,6.19237,6.19388,13000000.0
2006-03-24 22:17:00,6.19408,6.19513,6.19306,6.19412,20000000.0
2006-03-24 22:18:00,6.19479,6.19515,6.19392,6.1948,11000000.0
2006-03-24 22:19:00,6.1958,6.19592,6.19473,6.19519,15000000.0
2006-03-24 22:20:00,6.19557,6.19557,6.1932,6.1932,16000000.0
2006-03-24 22:21:00,6.19359,6.19417,6.19306,6.19306,12000000.0
2006-03-24 22:22:00,6.19297,6.19391,6.19293,6.19293,14000000.0
2006-03-24 22:23:00,6.19319,6.19399,6.19209,6.19209,11000000.0
2006-03-24 22:24:00,6.19201,6.19392,6.19201,6.19293,16000000.0
2006-03-24 22:25:00,6.19302,6.19363,6.19264,6.19351,14000000.0
2006-03-24 22:26:00,6.19391,6.19397,6.19263,6.19321,10000000.0
2006-03-24 22:27:00,6.19378,6.19472,6.19378,6.19472,14000000.0
2006-03-24 22:28:00,6.19423,6.19426,6.19317,6.19347,12000000.0
2006-03-24 22:29:00,6.19341,6.19367,6.19332,6.19367,13000000.0
2006-03-24 22:30:00,6.19353,6.19479,6.19353,6.19442,8000000.0
2006-03-24 22:31:00,6.19444,6.19634,6.19411,6.19634,11000000.0
2006-03-24 22:32:00,6.19648,6.19661,6.19523,6.1953,20000000.0
2006-03-24 22:33:00,6.19673,6.19673,6.19454,6.19491,11000000.0
2006-03-24 22:34:00,6.19549,6.19601,6.19483,6.19585,10000000.0
2006-03-24 22:35:00,6.19552,6.19593,6.1948,6.19551,13000000.0
2006-03-24 22:36:00,6.1958,6.19612,6.19521,6.19594,9000000.0
2006-03-24 22:37:00,6.19589,6.19589,6.195,6.19562,13000000.0
2006-03-24 22:38:00,6.19613,6.19666,6.19597,6.19597,9000000.0
2006-03-24 22:39:00,6.19564,6.19596,6.19485,6.19583,12000000.0
2006-03-24 22:40:00,6.19535,6.1964,6.19487,6.19639,9000000.0
2006-03-24 22:41:00,6.19556,6.19608,6.19425,6.19608,14000000.0
2006-03-24 22:42:00,6.19583,6.19583,6.19463,6.19555,13000000.0
2006-03-24 22:43:00,6.19562,6.19562,6.19457,6.19516,12000000.0
2006-03-24 22:44:00,6.19514,6.1962,6.19474,6.1962,15000000.0
2006-03-24 22:45:00,6.19627,6.19627,6.19475,6.1948,13000000.0
2006-03-24 22:46:00,6.19482,6.19482,6.19315,6.19391,14000000.0
2006-03-24 22:47:00,6.19401,6.19443,6.19313,6.19381,15000000.0
2006-03-24 22:48:00,6.19389,6.19452,6.19267,6.19452,13000000.0
2006-03-24 22:49:00,6.19352,6.19423,6.19315,6.19323,13000000.0
2006-03-24 22:50:00,6.19319,6.19438,6.19319,6.19396,15000000.0
2006-03-24 22:51:00,6.19395,6.19425,6.19283,6.19339,14000000.0
2006-03-24 22:52:00,6.19322,6.19322,6.19216,6.19288,9000000.0
2006-03-24 22:53:00,6.19365,6.1942,6.19237,6.19419,15000000.0
2006-03-24 22:54:00,6.19299,6.19422,6.19299,6.19415,17000000.0
2006-03-24 22:55:00,6.19403,6.1942,6.19278,6.19278,16000000.0
2006-03-24 22:56:00,6.19297,6.19376,6.19204,6.19353,13000000.0
2006-03-24 22:57:00,6.19383,6.19402,6.19293,6.19328,8000000.0
2006-03-24 22:58:00,6.19319,6.19321,6.1924,6.1925,8000000.0
2006-03-24 22:59:00,6.19371,6.19456,6.19239,6.19423,19000000.0
2006-03-24 23:00:00,6.19452,6.19452,6.19245,6.19245,10000000.0
2006-03-24 23:01:00,6.19223,6.19367,6.19223,6.19273,7000000.0
2006-03-24 23:02:00,6.19386,6.19469,6.19325,6.19469,15000000.0
2006-03-24 23:03:00,6.19417,6.1944,6.19297,6.19386,17000000.0
2006-03-24 23:04:00,6.19363,6.19397,6.19142,6.1921,19000000.0
2006-03-24 23:05:00,6.19188,6.19259,6.19092,6.19115,9000000.0
2006-03-24 23:06:00,6.1934,6.1934,6.19216,6.19216,12000000.0
2006-03-24 23:07:00,6.19253,6.19389,6.1919,6.19389,14000000.0
2006-03-24 23:08:00,6.19334,6.1935,6.19228,6.19228,16000000.0
2006-03-24 23:09:00,6.19232,6.19331,6.19232,6.19275,9000000.0
2006-03-24 23:10:00,6.19275,6.19376,6.19239,6.19336,12000000.0
2006-03-24 23:11:00,6.19358,6.1936,6.19197,6.19306,14000000.0
2006-03-24 23:12:00,6.19302,6.19394,6.19275,6.19394,7000000.0
2006-03-24 23:13:00,6.19418,6.19422,6.1927,6.19337,14000000.0
2006-03-24 23:14:00,6.19348,6.19409,6.19279,6.19334,19000000.0
2006-03-24 23:15:00,6.19361,6.19389,6.1926,6.19364,13000000.0
2006-03-24 23:16:00,6.19334,6.19417,6.19265,6.19313,15000000.0
2006-03-24 23:17:00,6.19309,6.19454,6.19309,6.19429,11000000.0
2006-03-24 23:18:00,6.19431,6.19431,6.19283,6.19283,12000000.0
2006-03-24 23:19:00,6.19268,6.19417,6.19268,6.19417,14000000.0
2006-03-24 23:20:00,6.19434,6.19448,6.19316,6.19381,19000000.0
2006-03-24 23:21:00,6.19372,6.19386,6.19299,6.19314,7000000.0
2006-03-24 23:22:00,6.193,6.19429,6.193,6.19339,15000000.0
2006-03-24 23:23:00,6.19486,6.19499,6.1935,6.19421,11000000.0
2006-03-24 23:24:00,6.19397,6.19441,6.19363,6.19426,14000000.0
2006-03-24 23:25:00,6.19449,6.19454,6.19327,6.19329,11000000.0
2006-03-24 23:26:00,6.19384,6.19442,6.19317,6.19442,14000000.0
2006-03-24 23:27:00,6.19393,6.19393,6.19252,6.19252,11000000.0
2006-03-24 23:28:00,6.19236,6.19383,6.19226,6.19372,12000000.0
2006-03-24 23:29:00,6.19336,6.19336,6.19252,6.19304,16000000.0
2006-03-24 23:30:00,6.1933,6.19345,6.19314,6.19328,20000000.0
2006-03-24 23:31:00,6.19331,6.19337,6.19318,6.19336,11000000.0
2006-03-24 23:32:00,6.19354,6.19414,6.19265,6.19266,16000000.0
2006-03-24 23:33:00,6.19247,6.1942,6.19209,6.19209,12000000.0
2006-03-24 23:34:00,6.19229,6.19359,6.19229,6.19277,13000000.0
2006-03-24 23:35:00,6.19266,6.19293,6.19236,6.19255,9000000.0
2006-03-24 23:36:00,6.19355,6.19355,6.19261,6.19291,9000000.0
2006-03-24 23:37:00,6.19342,6.19459,6.1931,6.19441,14000000.0
2006-03-24 23:38:00,6.19465,6.19488,6.19464,6.19478,13000000.0
2006-03-24 23:39:00,6.19449,6.19449,6.19357,6.19408,17000000.0
2006-03-24 23:40:00,6.19345,6.1939,6.19246,6.19257,12000000.0
2006-03-24 23:41:00,6.19308,6.19385,6.19306,6.19367,17000000.0
2006-03-24 23:42:00,6.19305,6.19366,6.19235,6.19363,22000000.0
2006-03-24 23:43:00,6.19347,6.19361,6.19337,6.19355,15000000.0
2006-03-24 23:44:00,6.19312,6.19335,6.19213,6.19295,14000000.0
2006-03-24 23:45:00,6.19248,6.19277,6.19248,6.19264,20000000.0
2006-03-24 23:46:00,6.19232,6.1927,6.19154,6.19154,14000000.0
2006-03-24 23:47:00,6.19185,6.19284,6.19173,6.19284,10000000.0
2006-03-24 23:48:00,6.19209,6.19216,6.19123,6.1917,18000000.0
2006-03-24 23:49:00,6.19172,6.19204,6.19078,6.19181,14000000.0
2006-03-24 23:50:00,6.19021,6.19174,6.1902,6.19099,13000000.0
2006-03-24 23:51:00,6.19087,6.1914,6.19086,6.19093,8000000.0
2006-03-24 23:52:00,6.1906,6.19129,6.19024,6.19076,16000000.0
2006-03-24 23:53:00,6.19108,6.19196,6.1899,6.19107,18000000.0
2006-03-24 23:54:00,6.19127,6.19381,6.19127,6.19381,12000000.0
2006-03-24 23:55:00,6.19375,6.19386,6.19196,6.19196,19000000.0
2006-03-24 23:56:00,6.19213,6.1932,6.19213,6.1932,14000000.0
2006-03-24 23:57:00,6.19347,6.19348,6.19231,6.19263,16000000.0
2006-03-24 23:58:00,6.1925,6.19363,6.19229,6.19299,13000000.0
2006-03-24 23:59:00,6.19209,6.19361,6.19176,6.19262,14000000.0
2006-03-27 02:00:00,6.19408,6.19487,6.19387,6.19487,16000000.0
2006-03-27 02:01:00,6.19495,6.19495,6.19365,6.19365,21000000.0
2006-03-27 02:02:00,6.19504,6.19504,6.19389,6.19389,10000000.0
2006-03-27 02:03:00,6.19377,6.19388,6.1936,6.1937,8000000.0
2006-03-27 02:04:00,6.19374,6.19466,6.19374,6.19407,14000000.0
2006-03-27 02:05:00,6.19385,6.19386,6.19358,6.19362,14000000.0
2006-03-27 02:06:00,6.19385,6.1946,6.19366,6.1937,15000000.0
2006-03-27 02:07:00,6.19348,6.19469,6.19345,6.19468,10000000.0
2006-03-27 02:08:00,6.19486,6.19514,6.19485,6.19492,16000000.0
2006-03-27 02:09:00,6.19505,6.19505,6.19375,6.1941,18000000.0
2006-03-27 02:10:00,6.19373,6.19398,6.19362,6.19398,16000000.0
2006-03-27 02:11:00,6.19424,6.19543,6.19389,6.19488,14000000.0
2006-03-27 02:12:00,6.19446,6.19483,6.19421,6.19434,10000000.0
2006-03-27 02:13:00,6.19435,6.19533,6.19435,6.19533,15000000.0
2006-03-27 02:14:00,6.19551,6.19573,6.19538,6.19538,19000000.0
2006-03-27 02:15:00,6.19534,6.19535,6.19456,6.19535,12000000.0
2006-03-27 02:16:00,6.19535,6.19535,6.19405,6.19497,18000000.0
2006-03-27 02:17:00,6.1951,6.19513,6.19437,6.19503,14000000.0
2006-03-27 02:18:00,6.19547,6.19607,6.19499,6.19607,12000000.0
2006-03-27 02:19:00,6.19559,6.19578,6.19497,6.19575,14000000.0
2006-03-27 02:20:00,6.19601,6.19604,6.19576,6.19604,13000000.0
2006-03-27 02:21:00,6.19575,6.19654,6.19564,6.19604,15000000.0
2006-03-27 02:22:00,6.19599,6.19673,6.19571,6.19664,13000000.0
2006-03-27 02:23:00,6.19706,6.19711,6.19628,6.19638,16000000.0
2006-03-27 02:24:00,6.19594,6.19642,6.19402,6.19402,17000000.0
2006-03-27 02:25:00,6.19449,6.19449,6.19278,6.19355,10000000.0
2006-03-27 02:26:00,6.19323,6.19323,6.19226,6.19264,13000000.0
2006-03-27 02:27:00,6.19158,6.1932,6.19143,6.19315,7000000.0
2006-03-27 02:28:00,6.19322,6.19322,6.19221,6.19242,9000000.0
2006-03-27 02:29:00,6.19249,6.19278,6.19179,6.19278,20000000.0
2006-03-27 02:30:00,6.19331,6.19353,6.19293,6.19293,11000000.0
2006-03-27 02:31:00,6.19231,6.19259,6.19223,6.19259,9000000.0
2006-03-27 02:32:00,6.19288,6.19384,6.19288,6.19356,13000000.0
2006-03-27 02:33:00,6.19343,6.19343,6.19198,6.19235,14000000.0
2006-03-27 02:34:00,6.19192,6.19286,6.19115,6.19227,17000000.0
2006-03-27 02:35:00,6.19191,6.19296,6.1915,6.1918,15000000.0
2006-03-27 02:36:00,6.19289,6.19305,6.1922,6.19281,14000000.0
2006-03-27 02:37:00,6.19249,6.19277,6.19147,6.19189,13000000.0
2006-03-27 02:38:00,6.19173,6.19258,6.19143,6.19197,14000000.0
2006-03-27 02:39:00,6.19192,6.19285,6.19145,6.19223,15000000.0
2006-03-27 02:40:00,6.1923,6.19233,6.19145,6.19148,12000000.0
2006-03-27 02:41:00,6.19162,6.1929,6.19162,6.1929,13000000.0
2006-03-27 02:42:00,6.19242,6.19305,6.1918,6.19227,16000000.0
2006-03-27 02:43:00,6.19245,6.19343,6.19204,6.19281,18000000.0
2006-03-27 02:44:00,6.19239,6.19246,6.1917,6.19226,10000000.0
2006-03-27 02:45:00,6.19257,6.19295,6.19185,6.19185,14000000.0
2006-03-27 02:46:00,6.19224,6.19335,6.19224,6.19321,18000000.0
2006-03-27 02:47:00,6.1935,6.19375,6.19271,6.19355,17000000.0
2006-03-27 02:48:00,6.19366,6.19366,6.19214,6.19238,7000000.0
2006-03-27 02:49:00,6.19245,6.19323,6.19169,6.19197,13000000.0
2006-03-27 02:50:00,6.19218,6.19284,6.19207,6.19207,14000000.0
2006-03-27 02:51:00,6.19173,6.19298,6.19173,6.19291,15000000.0
2006-03-27 02:52:00,6.19234,6.19314,6.19217,6.19291,15000000.0
2006-03-27 02:53:00,6.19305,6.19414,6.19303,6.19403,9000000.0
2006-03-27 02:54:00,6.19433,6.19599,6.1941,6.19596,13000000.0
2006-03-27 02:55:00,6.19512,6.19599,6.19485,6.19485,11000000.0
2006-03-27 02:56:00,6.19462,6.19546,6.19405,6.19449,18000000.0
2006-03-27 02:57:00,6.19545,6.19668,6.19534,6.19534,13000000.0
2006-03-27 02:58:00,6.19523,6.19598,6.19505,6.19589,9000000.0
2006-03-27 02:59:00,6.19564,6.19564,6.19458,6.19543,14000000.0
2006-03-27 03:00:00,6.19569,6.19638,6.19502,6.19502,11000000.0
2006-03-27 03:01:00,6.19449,6.19581,6.1944,6.19581,11000000.0
2006-03-27 03:02:00,6.19586,6.19587,6.19382,6.1939,11000000.0
2006-03-27 03:03:00,6.19397,6.19397,6.19256,6.19309,23000000.0
2006-03-27 03:04:00,6.19319,6.19412,6.19278,6.19278,11000000.0
2006-03-27 03:05:00,6.19285,6.19285,6.19137,6.19206,17000000.0
2006-03-27 03:06:00,6.19213,6.19236,6.19127,6.19205,9000000.0
2006-03-27 03:07:00,6.19184,6.19245,6.1905,6.19245,15000000.0
2006-03-27 03:08:00,6.19289,6.19339,6.19218,6.19326,12000000.0
2006-03-27 03:09:00,6.19311,6.19347,6.19222,6.19324,15000000.0
2006-03-27 03:10:00,6.19388,6.19469,6.19298,6.19405,19000000.0
2006-03-27 03:11:00,6.19443,6.19482,6.1935,6.19482,15000000.0
2006-03-27 03:12:00,6.19495,6.19495,6.19361,6.19425,18000000.0
2006-03-27 03:13:00,6.194,6.19427,6.19312,6.19427,18000000.0
2006-03-27 03:14:00,6.19406,6.19419,6.19338,6.19344,10000000.0
2006-03-27 03:15:00,6.19358,6.19515,6.19358,6.19515,7000000.0
2006-03-27 03:16:00,6.19528,6.19528,6.19446,6.1951,8000000.0
2006-03-27 03:17:00,6.19518,6.19534,6.19354,6.19398,10000000.0
2006-03-27 03:18:00,6.19371,6.19459,6.19277,6.19358,15000000.0
2006-03-27 03:19:00,6.19251,6.19397,6.19251,6.19356,10000000.0
2006-03-27 03:20:00,6.19322,6.19371,6.19272,6.19371,16000000.0
2006-03-27 03:21:00,6.19341,6.19341,6.19247,6.19319,11000000.0
2006-03-27 03:22:00,6.19298,6.19301,6.19195,6.19246,10000000.0
2006-03-27 03:23:00,6.19259,6.1931,6.19198,6.19255,12000000.0
2006-03-27 03:24:00,6.19232,6.19258,6.19143,6.19258,13000000.0
2006-03-27 03:25:00,6.19278,6.19278,6.19183,6.19254,11000000.0
2006-03-27 03:26:00,6.19284,6.19288,6.19162,6.19176,13000000.0
2006-03-27 03:27:00,6.19155,6.1932,6.19148,6.19185,14000000.0
2006-03-27 03:28:00,6.19222,6.19324,6.19222,6.19267,18000000.0
2006-03-27 03:29:00,6.19286,6.1941,6.19233,6.19343,15000000.0
2006-03-27 03:30:00,6.19379,6.19406,6.19334,6.19334,10000000.0
2006-03-27 03:31:00,6.19347,6.19444,6.19347,6.19441,13000000.0
2006-03-27 03:32:00,6.19458,6.19481,6.19446,6.19462,16000000.0
2006-03-27 03:33:00,6.19429,6.19472,6.19381,6.19381,13000000.0
2006-03-27 03:34:00,6.19392,6.19446,6.1936,6.19425,16000000.0
2006-03-27 03:35:00,6.19416,6.19449,6.19353,6.19449,10000000.0
2006-03-27 03:36:00,6.19327,6.19444,6.19327,6.19402,11000000.0
2006-03-27 03:37:00,6.19411,6.19528,6.19411,6.19526,13000000.0
2006-03-27 03:38:00,6.19536,6.19578,6.19464,6.19578,13000000.0
2006-03-27 03:39:00,6.19636,6.19764,6.19528,6.19756,13000000.0
2006-03-27 03:40:00,6.19823,6.19946,6.19765,6.19881,12000000.0
2006-03-27 03:41:00,6.19957,6.20053,6.19848,6.20002,16000000.0
2006-03-27 03:42:00,6.20066,6.20092,6.19875,6.20077,21000000.0
2006-03-27 03:43:00,6.20012,6.20012,6.1977,6.1993,18000000.0
2006-03-27 03:44:00,6.19909,6.19952,6.19771,6.19943,15000000.0
2006-03-27 03:45:00,6.19909,6.19981,6.19863,6.19981,9000000.0
2006-03-27 03:46:00,6.20016,6.20016,6.1978,6.19899,8000000.0
2006-03-27 03:47:00,6.19948,6.19957,6.19933,6.19955,11000000.0
2006-03-27 03:48:00,6.19967,6.19984,6.19939,6.19973,9000000.0
2006-03-27 03:49:00,6.19975,6.20005,6.19897,6.20002,16000000.0
2006-03-27 03:50:00,6.1995,6.20146,6.1995,6.20123,19000000.0
2006-03-27 03:51:00,6.20091,6.20208,6.20085,6.20098,9000000.0
2006-03-27 03:52:00,6.20206,6.20316,6.20131,6.20316,19000000.0
2006-03-27 03:53:00,6.20316,6.20353,6.20257,6.20283,10000000.0
2006-03-27 03:54:00,6.20269,6.20294,6.2018,6.20294,17000000.0
2006-03-27 03:55:00,6.20311,6.20311,6.20163,6.20223,16000000.0
2006-03-27 03:56:00,6.20221,6.20257,6.20167,6.20186,7000000.0
2006-03-27 03:57:00,6.20118,6.2021,6.20118,6.20177,11000000.0
2006-03-27 03:58:00,6.20153,6.20153,6.20025,6.20025,12000000.0
2006-03-27 03:59:00,6.20161,6.20184,6.20055,6.20137,17000000.0
2006-03-27 04:00:00,6.20204,6.20204,6.2011,6.20176,12000000.0
2006-03-27 04:01:00,6.20131,6.20167,6.20068,6.20167,16000000.0
2006-03-27 04:02:00,6.20119,6.20139,6.20021,6.20055,14000000.0
2006-03-27 04:03:00,6.20006,6.20006,6.19899,6.19992,12000000.0
2006-03-27 04:04:00,6.19958,6.20025,6.19924,6.1996,16000000.0
2006-03-27 04:05:00,6.19974,6.19974,6.19887,6.1994,13000000.0
2006-03-27 04:06:00,6.19924,6.19985,6.19924,6.19974,16000000.0
2006-03-27 04:07:00,6.19993,6.19995,6.19966,6.19966,13000000.0
2006-03-27 04:08:00,6.19982,6.19992,6.19965,6.19974,14000000.0
2006-03-27 04:09:00,6.19969,6.1998,6.19836,6.19931,10000000.0
2006-03-27 04:10:00,6.19864,6.19985,6.1985,6.19985,12000000.0
2006-03-27 04:11:00,6.19958,6.19959,6.19823,6.19823,14000000.0
2006-03-27 04:12:00,6.19792,6.19882,6.19792,6.19846,19000000.0
2006-03-27 04:13:00,6.19856,6.19957,6.19842,6.19887,20000000.0
2006-03-27 04:14:00,6.1984,6.19882,6.19745,6.19754,12000000.0
2006-03-27 04:15:00,6.19746,6.19812,6.19704,6.19707,8000000.0
2006-03-27 04:16:00,6.19742,6.19872,6.19724,6.19724,13000000.0
2006-03-27 04:17:00,6.19734,6.19791,6.19688,6.19764,15000000.0
2006-03-27 04:18:00,6.19656,6.19742,6.19656,6.19742,9000000.0
2006-03-27 04:19:00,6.19777,6.19794,6.19699,6.19794,12000000.0
2006-03-27 04:20:00,6.19782,6.19793,6.19761,6.19777,9000000.0
2006-03-27 04:21:00,6.19791,6.19857,6.19748,6.19799,17000000.0
2006-03-27 04:22:00,6.19865,6.19865,6.19676,6.19756,14000000.0
2006-03-27 04:23:00,6.19747,6.19785,6.19681,6.19783,10000000.0
2006-03-27 04:24:00,6.19784,6.1981,6.19782,6.19785,12000000.0
2006-03-27 04:25:00,6.19769,6.19785,6.19728,6.19762,10000000.0
2006-03-27 04:26:00,6.19783,6.19841,6.19782,6.198,7000000.0
2006-03-27 04:27:00,6.19815,6.19864,6.19692,6.19756,15000000.0
2006-03-27 04:28:00,6.19765,6.19889,6.19765,6.19889,7000000.0
2006-03-27 04:29:00,6.19859,6.19859,6.19705,6.19775,14000000.0
2006-03-27 04:30:00,6.19709,6.19765,6.19552,6.19552,11000000.0
2006-03-27 04:31:00,6.19647,6.19669,6.19533,6.19645,15000000.0
2006-03-27 04:32:00,6.19591,6.19641,6.19446,6.19571,17000000.0
2006-03-27 04:33:00,6.19417,6.19526,6.19287,6.19287,14000000.0
2006-03-27 04:34:00,6.19285,6.19323,6.1924,6.19317,9000000.0
2006-03-27 04:35:00,6.19323,6.19353,6.1928,6.19304,12000000.0
2006-03-27 04:36:00,6.19324,6.19383,6.19279,6.19323,12000000.0
2006-03-27 04:37:00,6.19331,6.1944,6.19233,6.19271,12000000.0
2006-03-27 04:38:00,6.19425,6.19446,6.19366,6.19405,11000000.0
2006-03-27 04:39:00,6.19419,6.19446,6.19363,6.19406,17000000.0
2006-03-27 04:40:00,6.19404,6.19426,6.19403,6.19411,9000000.0
2006-03-27 04:41:00,6.19398,6.19432,6.19328,6.19328,10000000.0
2006-03-27 04:42:00,6.19388,6.19407,6.1933,6.19331,8000000.0
2006-03-27 04:43:00,6.19284,6.19412,6.19247,6.19312,18000000.0
2006-03-27 04:44:00,6.19294,6.19372,6.19291,6.19366,9000000.0
2006-03-27 04:45:00,6.1941,6.1942,6.19338,6.19338,9000000.0
2006-03-27 04:46:00,6.1934,6.19351,6.19325,6.19347,16000000.0
2006-03-27 04:47:00,6.19361,6.19368,6.19326,6.19352,12000000.0
2006-03-27 04:48:00,6.19461,6.19499,6.19461,6.19478,10000000.0
2006-03-27 04:49:00,6.19431,6.19431,6.19293,6.1935,16000000.0
2006-03-27 04:50:00,6.19383,6.19383,6.192,6.19231,16000000.0
2006-03-27 04:51:00,6.19257,6.194,6.19257,6.19354,20000000.0
2006-03-27 04:52:00,6.19365,6.19409,6.19365,6.19389,13000000.0
2006-03-27 04:53:00,6.1937,6.1937,6.19197,6.19294,11000000.0
2006-03-27 04:54:00,6.19254,6.19254,6.19171,6.19251,11000000.0
2006-03-27 04:55:00,6.19228,6.19319,6.19205,6.19236,12000000.0
2006-03-27 04:56:00,6.19311,6.19471,6.19258,6.19471,16000000.0
2006-03-27 04:57:00,6.19508,6.19508,6.19385,6.19392,7000000.0
2006-03-27 04:58:00,6.19365,6.19477,6.19346,6.19375,13000000.0
2006-03-27 04:59:00,6.19348,6.19359,6.19227,6.19246,17000000.0
2006-03-27 05:00:00,6.19304,6.19315,6.19231,6.19302,10000000.0
2006-03-27 05:01:00,6.19226,6.19342,6.19176,6.19176,13000000.0
2006-03-27 05:02:00,6.1915,6.193,6.1915,6.193,18000000.0
2006-03-27 05:03:00,6.19278,6.19309,6.19217,6.19217,9000000.0
2006-03-27 05:04:00,6.19188,6.19199,6.19173,6.19181,12000000.0
2006-03-27 05:05:00,6.19163,6.19237,6.19138,6.19227,10000000.0
2006-03-27 05:06:00,6.19241,6.19263,6.19184,6.19243,20000000.0
2006-03-27 05:07:00,6.19205,6.19205,6.18991,6.1902,10000000.0
2006-03-27 05:08:00,6.1902,6.19049,6.18879,6.19049,17000000.0
2006-03-27 05:09:00,6.1903,6.1903,6.18893,6.18893,15000000.0
2006-03-27 05:10:00,6.18861,6.18907,6.18769,6.18892,10000000.0
2006-03-27 05:11:00,6.18903,6.18955,6.18815,6.18955,16000000.0
2006-03-27 05:12:00,6.18901,6.18947,6.18811,6.18826,7000000.0
2006-03-27 05:13:00,6.18888,6.1895,6.18836,6.18936,12000000.0
2006-03-27 05:14:00,6.18928,6.19113,6.18925,6.19113,14000000.0
2006-03-27 05:15:00,6.18996,6.19056,6.18958,6.1904,16000000.0
2006-03-27 05:16:00,6.18878,6.18977,6.18835,6.18928,15000000.0
2006-03-27 05:17:00,6.18884,6.1892,6.18816,6.1892,10000000.0
2006-03-27 05:18:00,6.18813,6.18979,6.18813,6.18938,13000000.0
2006-03-27 05:19:00,6.18919,6.18953,6.18873,6.18908,13000000.0
2006-03-27 05:20:00,6.18926,6.18981,6.18879,6.18974,20000000.0
2006-03-27 05:21:00,6.18963,6.18999,6.18909,6.1894,9000000.0
2006-03-27 05:22:00,6.18924,6.18924,6.18754,6.18875,17000000.0
2006-03-27 05:23:00,6.18824,6.18866,6.18698,6.18807,14000000.0
2006-03-27 05:24:00,6.18708,6.18809,6.18662,6.18679,19000000.0
2006-03-27 05:25:00,6.1865,6.18744,6.18588,6.18716,13000000.0
2006-03-27 05:26:00,6.1863,6.1887,6.1863,6.18831,13000000.0
2006-03-27 05:27:00,6.1888,6.1888,6.18655,6.18655,13000000.0
2006-03-27 05:28:00,6.18666,6.18767,6.18666,6.1876,10000000.0
2006-03-27 05:29:00,6.18728,6.18811,6.18686,6.18697,17000000.0
2006-03-27 05:30:00,6.18723,6.18749,6.18648,6.18727,21000000.0
2006-03-27 05:31:00,6.18647,6.18713,6.18541,6.18596,13000000.0
2006-03-27 05:32:00,6.18607,6.18697,6.18553,6.18583,16000000.0
2006-03-27 05:33:00,6.18388,6.18455,6.18133,6.18329,13000000.0
2006-03-27 05:34:00,6.18351,6.18355,6.18184,6.18263,13000000.0
2006-03-27 05:35:00,6.18278,6.18372,6.18182,6.1831,14000000.0
2006-03-27 05:36:00,6.18348,6.18452,6.18265,6.18435,18000000.0
2006-03-27 05:37:00,6.18449,6.18484,6.18343,6.18394,12000000.0
2006-03-27 05:38:00,6.18411,6.18492,6.18391,6.18391,13000000.0
2006-03-27 05:39:00,6.18375,6.18525,6.18365,6.18417,21000000.0
2006-03-27 05:40:00,6.18516,6.18516,6.18364,6.1843,14000000.0
2006-03-27 05:41:00,6.184,6.18448,6.18348,6.18425,13000000.0
2006-03-27 05:42:00,6.18392,6.18473,6.18381,6.18473,8000000.0
2006-03-27 05:43:00,6.18411,6.18527,6.18365,6.18426,13000000.0
2006-03-27 05:44:00,6.18461,6.1855,6.18434,6.1855,13000000.0
2006-03-27 05:45:00,6.18479,6.1862,6.18388,6.18388,24000000.0
2006-03-27 05:46:00,6.18555,6.18696,6.18519,6.18696,14000000.0
2006-03-27 05:47:00,6.18726,6.18727,6.18586,6.18699,11000000.0
2006-03-27 05:48:00,6.18675,6.1869,6.18541,6.18651,18000000.0
2006-03-27 05:49:00,6.18625,6.1865,6.18585,6.1859,10000000.0
2006-03-27 05:50:00,6.18632,6.18641,6.18558,6.18622,10000000.0
2006-03-27 05:51:00,6.18636,6.18661,6.18571,6.18661,11000000.0
2006-03-27 05:52:00,6.18673,6.18689,6.18589,6.18654,19000000.0
2006-03-27 05:53:00,6.18664,6.18676,6.18651,6.18659,15000000.0
2006-03-27 05:54:00,6.18633,6.18676,6.18586,6.18669,7000000.0
2006-03-27 05:55:00,6.18687,6.18687,6.18556,6.1864,12000000.0
2006-03-27 05:56:00,6.18669,6.18752,6.18635,6.1869,16000000.0
2006-03-27 05:57:00,6.18778,6.18795,6.18687,6.1874,11000000.0
2006-03-27 05:58:00,6.18743,6.18793,6.18714,6.18761,22000000.0
2006-03-27 05:59:00,6.18761,6.18761,6.18643,6.18668,9000000.0
2006-03-27 06:00:00,6.18725,6.18771,6.18667,6.18713,17000000.0
2006-03-27 06:01:00,6.18682,6.18778,6.18671,6.18715,18000000.0
2006-03-27 06:02:00,6.18749,6.18749,6.18628,6.18661,18000000.0
2006-03-27 06:03:00,6.18665,6.18713,6.18612,6.18713,16000000.0
2006-03-27 06:04:00,6.18712,6.18712,6.18546,6.18556,8000000.0
2006-03-27 06:05:00,6.18547,6.18601,6.18508,6.18601,10000000.0
2006-03-27 06:06:00,6.18612,6.18708,6.18554,6.18659,27000000.0
2006-03-27 06:07:00,6.18647,6.18694,6.18603,6.18624,17000000.0
2006-03-27 06:08:00,6.18692,6.18735,6.18623,6.18623,14000000.0
2006-03-27 06:09:00,6.18645,6.18708,6.18542,6.18689,13000000.0
2006-03-27 06:10:00,6.18653,6.18653,6.18465,6.18609,14000000.0
2006-03-27 06:11:00,6.18609,6.18629,6.1853,6.18579,16000000.0
2006-03-27 06:12:00,6.1858,6.18632,6.1852,6.18632,17000000.0
2006-03-27 06:13:00,6.1859,6.1863,6.18475,6.1863,14000000.0
2006-03-27 06:14:00,6.18636,6.18648,6.18539,6.18603,12000000.0
2006-03-27 06:15:00,6.18603,6.18635,6.18526,6.18635,13000000.0
2006-03-27 06:16:00,6.18685,6.18708,6.18565,6.18708,14000000.0
2006-03-27 06:17:00,6.18647,6.18672,6.18593,6.18672,11000000.0
2006-03-27 06:18:00,6.1856,6.18664,6.18512,6.18512,12000000.0
2006-03-27 06:19:00,6.18521,6.18713,6.18521,6.1863,19000000.0
2006-03-27 06:20:00,6.18706,6.18732,6.18595,6.1871,11000000.0
2006-03-27 06:21:00,6.18657,6.18718,6.18635,6.18638,9000000.0
2006-03-27 06:22:00,6.18767,6.18789,6.18673,6.18692,22000000.0
2006-03-27 06:23:00,6.18721,6.188,6.18702,6.18798,18000000.0
2006-03-27 06:24:00,6.18796,6.18806,6.18739,6.18777,8000000.0
2006-03-27 06:25:00,6.18815,6.18872,6.18783,6.18831,9000000.0
2006-03-27 06:26:00,6.18803,6.18838,6.18742,6.18819,13000000.0
2006-03-27 06:27:00,6.18811,6.18811,6.18681,6.18772,15000000.0
2006-03-27 06:28:00,6.1867,6.18787,6.1867,6.18701,18000000.0
2006-03-27 06:29:00,6.18591,6.18725,6.18591,6.186,16000000.0
2006-03-27 06:30:00,6.18654,6.18785,6.18654,6.18714,10000000.0
2006-03-27 06:31:00,6.18662,6.18721,6.18662,6.18679,13000000.0
2006-03-27 06:32:00,6.18684,6.18789,6.18671,6.18778,10000000.0
2006-03-27 06:33:00,6.18773,6.18773,6.18676,6.18687,10000000.0
2006-03-27 06:34:00,6.18708,6.18802,6.18687,6.18781,15000000.0
2006-03-27 06:35:00,6.18789,6.18789,6.18641,6.18669,13000000.0
2006-03-27 06:36:00,6.18614,6.18668,6.18551,6.18668,23000000.0
2006-03-27 06:37:00,6.18691,6.18691,6.18494,6.18521,11000000.0
2006-03-27 06:38:00,6.18534,6.18617,6.1848,6.1848,17000000.0
2006-03-27 06:39:00,6.18524,6.18611,6.18485,6.18562,8000000.0
2006-03-27 06:40:00,6.18638,6.18639,6.18561,6.18616,15000000.0
2006-03-27 06:41:00,6.18599,6.18599,6.18357,6.18571,15000000.0
2006-03-27 06:42:00,6.18545,6.1858,6.18476,6.18552,16000000.0
2006-03-27 06:43:00,6.18564,6.18599,6.18535,6.18535,12000000.0
2006-03-27 06:44:00,6.1857,6.18606,6.18511,6.18606,13000000.0
2006-03-27 06:45:00,6.18585,6.18595,6.18372,6.18493,14000000.0
2006-03-27 06:46:00,6.1842,6.18538,6.1833,6.18454,12000000.0
2006-03-27 06:47:00,6.18466,6.18529,6.18385,6.18497,11000000.0
2006-03-27 06:48:00,6.18412,6.18542,6.18403,6.18524,15000000.0
2006-03-27 06:49:00,6.18532,6.18616,6.18453,6.18573,17000000.0
2006-03-27 06:50:00,6.18491,6.18586,6.18467,6.18509,13000000.0
2006-03-27 06:51:00,6.18501,6.18511,6.18376,6.18478,8000000.0
2006-03-27 06:52:00,6.18385,6.18513,6.18327,6.18417,14000000.0
2006-03-27 06:53:00,6.18473,6.18489,6.18344,6.18489,13000000.0
2006-03-27 06:54:00,6.18473,6.18539,6.18394,6.18514,8000000.0
2006-03-27 06:55:00,6.18468,6.18468,6.18272,6.18398,10000000.0
2006-03-27 06:56:00,6.1839,6.18401,6.18229,6.18371,11000000.0
2006-03-27 06:57:00,6.18405,6.18496,6.18314,6.18314,17000000.0
2006-03-27 06:58:00,6.18379,6.18464,6.18282,6.18377,12000000.0
2006-03-27 06:59:00,6.18452,6.18463,6.18353,6.1846,14000000.0
2006-03-27 07:00:00,6.18401,6.18468,6.18346,6.18468,11000000.0
2006-03-27 07:01:00,6.18433,6.18501,6.18394,6.1849,10000000.0
2006-03-27 07:02:00,6.18482,6.18514,6.18423,6.18423,14000000.0
2006-03-27 07:03:00,6.18426,6.18478,6.18415,6.18439,7000000.0
2006-03-27 07:04:00,6.18465,6.18504,6.18381,6.18381,16000000.0
2006-03-27 07:05:00,6.18433,6.18475,6.18346,6.18423,15000000.0
2006-03-27 07:06:00,6.18454,6.18454,6.18314,6.18314,16000000.0
2006-03-27 07:07:00,6.18372,6.18372,6.18306,6.18337,12000000.0
2006-03-27 07:08:00,6.18287,6.183,6.18232,6.18274,8000000.0
2006-03-27 07:09:00,6.1825,6.18293,6.18202,6.18232,8000000.0
2006-03-27 07:10:00,6.18161,6.18251,6.18115,6.18224,16000000.0
2006-03-27 07:11:00,6.18279,6.18413,6.18224,6.18284,17000000.0
2006-03-27 07:12:00,6.18302,6.18379,6.18302,6.18304,20000000.0
2006-03-27 07:13:00,6.1834,6.18415,6.18261,6.18371,18000000.0
2006-03-27 07:14:00,6.18367,6.18489,6.18355,6.18473,11000000.0
2006-03-27 07:15:00,6.18436,6.18503,6.1836,6.1844,18000000.0
2006-03-27 07:16:00,6.18413,6.18413,6.18349,6.18375,18000000.0
2006-03-27 07:17:00,6.18359,6.18508,6.18359,6.18408,12000000.0
2006-03-27 07:18:00,6.18304,6.18406,6.1826,6.18349,18000000.0
2006-03-27 07:19:00,6.18395,6.18448,6.18311,6.18386,14000000.0
2006-03-27 07:20:00,6.1839,6.18409,6.18322,6.1839,18000000.0
2006-03-27 07:21:00,6.18362,6.18389,6.18289,6.18384,13000000.0
2006-03-27 07:22:00,6.18386,6.18417,6.1831,6.1831,14000000.0
2006-03-27 07:23:00,6.183,6.18396,6.18255,6.18255,15000000.0
2006-03-27 07:24:00,6.18299,6.18341,6.18196,6.18261,16000000.0
2006-03-27 07:25:00,6.1829,6.18334,6.18277,6.18328,15000000.0
2006-03-27 07:26:00,6.18378,6.18422,6.18309,6.18382,13000000.0
2006-03-27 07:27:00,6.18372,6.18397,6.1827,6.18397,12000000.0
2006-03-27 07:28:00,6.18412,6.18453,6.18349,6.18361,22000000.0
2006-03-27 07:29:00,6.18352,6.18473,6.18352,6.18442,16000000.0
2006-03-27 07:30:00,6.18452,6.18484,6.18419,6.18482,14000000.0
2006-03-27 07:31:00,6.18527,6.18565,6.18458,6.18473,13000000.0
2006-03-27 07:32:00,6.18409,6.18492,6.18355,6.18436,9000000.0
2006-03-27 07:33:00,6.18354,6.18466,6.18281,6.18466,7000000.0
2006-03-27 07:34:00,6.18517,6.18517,6.18404,6.18404,18000000.0
2006-03-27 07:35:00,6.18449,6.18512,6.18432,6.18512,9000000.0
2006-03-27 07:36:00,6.18517,6.18517,6.18408,6.18509,13000000.0
2006-03-27 07:37:00,6.18598,6.18608,6.18497,6.18542,11000000.0
2006-03-27 07:38:00,6.18539,6.18608,6.18527,6.18578,11000000.0
2006-03-27 07:39:00,6.18604,6.18672,6.18553,6.18581,19000000.0
2006-03-27 07:40:00,6.18578,6.1865,6.18549,6.18609,11000000.0
2006-03-27 07:41:00,6.18649,6.18682,6.18558,6.18633,7000000.0
2006-03-27 07:42:00,6.18668,6.18668,6.18569,6.18614,13000000.0
2006-03-27 07:43:00,6.18604,6.18648,6.18563,6.18571,14000000.0
2006-03-27 07:44:00,6.18542,6.1862,6.18531,6.1862,10000000.0
2006-03-27 07:45:00,6.1859,6.18614,6.18546,6.1859,8000000.0
2006-03-27 07:46:00,6.18547,6.18586,6.18407,6.18471,13000000.0
2006-03-27 07:47:00,6.18491,6.18515,6.18371,6.18515,15000000.0
2006-03-27 07:48:00,6.18536,6.18552,6.18386,6.18466,13000000.0
2006-03-27 07:49:00,6.18539,6.18564,6.18446,6.18486,10000000.0
2006-03-27 07:50:00,6.18486,6.18532,6.18359,6.18411,17000000.0
2006-03-27 07:51:00,6.18446,6.18519,6.18383,6.18512,16000000.0
2006-03-27 07:52:00,6.18543,6.18644,6.18433,6.18644,13000000.0
2006-03-27 07:53:00,6.18631,6.18643,6.18567,6.18631,10000000.0
2006-03-27 07:54:00,6.1866,6.18706,6.18535,6.18535,11000000.0
2006-03-27 07:55:00,6.18496,6.18528,6.18356,6.18467,12000000.0
2006-03-27 07:56:00,6.18423,6.18481,6.1835,6.18465,13000000.0
2006-03-27 07:57:00,6.18462,6.18564,6.18423,6.18564,8000000.0
2006-03-27 07:58:00,6.18536,6.1861,6.18495,6.18539,14000000.0
2006-03-27 07:59:00,6.18569,6.18961,6.18569,6.18735,15000000.0
2006-03-27 08:00:00,6.18658,6.18785,6.18658,6.18708,10000000.0
2006-03-27 08:01:00,6.18754,6.18924,6.18754,6.18919,13000000.0
2006-03-27 08:02:00,6.18908,6.19008,6.18837,6.18859,14000000.0
2006-03-27 08:03:00,6.18837,6.1897,6.18819,6.18949,12000000.0
2006-03-27 08:04:00,6.1897,6.18993,6.18825,6.18905,16000000.0
2006-03-27 08:05:00,6.18895,6.19019,6.18879,6.19019,14000000.0
2006-03-27 08:06:00,6.1887,6.19038,6.18869,6.18995,19000000.0
2006-03-27 08:07:00,6.18997,6.19064,6.18892,6.18973,19000000.0
2006-03-27 08:08:00,6.18953,6.18959,6.18867,6.18955,11000000.0
2006-03-27 08:09:00,6.1892,6.18923,6.18839,6.18905,10000000.0
2006-03-27 08:10:00,6.18919,6.19031,6.18819,6.18847,16000000.0
2006-03-27 08:11:00,6.18742,6.18848,6.18739,6.18817,9000000.0
2006-03-27 08:12:00,6.18737,6.18773,6.18668,6.18694,10000000.0
2006-03-27 08:13:00,6.18733,6.18844,6.18675,6.18844,11000000.0
2006-03-27 08:14:00,6.18902,6.18902,6.18712,6.18777,12000000.0
2006-03-27 08:15:00,6.18727,6.18773,6.18589,6.18721,15000000.0
2006-03-27 08:16:00,6.18723,6.18754,6.18616,6.18696,14000000.0
2006-03-27 08:17:00,6.1864,6.18776,6.18624,6.18738,10000000.0
2006-03-27 08:18:00,6.18726,6.18791,6.18657,6.18657,9000000.0
2006-03-27 08:19:00,6.1872,6.18896,6.1872,6.18896,11000000.0
2006-03-27 08:20:00,6.18947,6.18947,6.18785,6.18878,11000000.0
2006-03-27 08:21:00,6.1883,6.1883,6.18693,6.1881,20000000.0
2006-03-27 08:22:00,6.1879,6.1887,6.1876,6.18806,8000000.0
2006-03-27 08:23:00,6.18779,6.18834,6.18717,6.18786,12000000.0
2006-03-27 08:24:00,6.18767,6.18767,6.18624,6.18719,13000000.0
2006-03-27 08:25:00,6.18707,6.18749,6.18609,6.18685,12000000.0
2006-03-27 08:26:00,6.18718,6.18764,6.18647,6.18731,13000000.0
2006-03-27 08:27:00,6.18677,6.18762,6.18627,6.18762,11000000.0
2006-03-27 08:28:00,6.18729,6.18825,6.18663,6.18733,8000000.0
2006-03-27 08:29:00,6.1885,6.1885,6.18726,6.18744,12000000.0
2006-03-27 08:30:00,6.18758,6.18819,6.18687,6.18759,11000000.0
2006-03-27 08:31:00,6.18813,6.18858,6.18757,6.18757,10000000.0
2006-03-27 08:32:00,6.18725,6.18946,6.18713,6.18758,13000000.0
2006-03-27 08:33:00,6.18777,6.18777,6.18699,6.18712,11000000.0
2006-03-27 08:34:00,6.18726,6.18814,6.18627,6.18783,17000000.0
2006-03-27 08:35:00,6.18778,6.18887,6.18741,6.18766,11000000.0
2006-03-27 08:36:00,6.18779,6.18825,6.1872,6.18825,10000000.0
2006-03-27 08:37:00,6.18789,6.18789,6.18666,6.18786,9000000.0
2006-03-27 08:38:00,6.18793,6.18793,6.18542,6.18772,18000000.0
2006-03-27 08:39:00,6.18692,6.18745,6.18632,6.18659,8000000.0
2006-03-27 08:40:00,6.18684,6.18881,6.18684,6.18727,7000000.0
2006-03-27 08:41:00,6.18693,6.18833,6.18689,6.18731,16000000.0
2006-03-27 08:42:00,6.18803,6.18874,6.18673,6.18777,14000000.0
2006-03-27 08:43:00,6.18701,6.18806,6.18651,6.18656,12000000.0
2006-03-27 08:44:00,6.18792,6.18813,6.18623,6.18647,9000000.0
2006-03-27 08:45:00,6.18676,6.18845,6.18676,6.18789,18000000.0
2006-03-27 08:46:00,6.18742,6.1886,6.18675,6.18748,14000000.0
2006-03-27 08:47:00,6.189,6.18917,6.18786,6.18808,18000000.0
2006-03-27 08:48:00,6.18898,6.19035,6.18872,6.18893,12000000.0
2006-03-27 08:49:00,6.18957,6.19038,6.18905,6.18944,14000000.0
2006-03-27 08:50:00,6.18967,6.19033,6.18898,6.18959,16000000.0
2006-03-27 08:51:00,6.18984,6.19,6.18852,6.18977,21000000.0
2006-03-27 08:52:00,6.18939,6.1902,6.18866,6.18956,20000000.0
2006-03-27 08:53:00,6.18833,6.18969,6.18781,6.18966,7000000.0
2006-03-27 08:54:00,6.18933,6.18963,6.18787,6.18878,17000000.0
2006-03-27 08:55:00,6.18825,6.18857,6.18786,6.18851,12000000.0
2006-03-27 08:56:00,6.18882,6.18941,6.18788,6.18935,17000000.0
2006-03-27 08:57:00,6.18921,6.18949,6.18809,6.18881,16000000.0
2006-03-27 08:58:00,6.18975,6.19056,6.18919,6.18919,12000000.0
2006-03-27 08:59:00,6.1902,6.19057,6.18925,6.1898,13000000.0
2006-03-27 09:00:00,6.18936,6.19053,6.18936,6.1899,17000000.0
2006-03-27 09:01:00,6.19041,6.19273,6.19041,6.19102,13000000.0
2006-03-27 09:02:00,6.19192,6.19261,6.19116,6.19153,8000000.0
2006-03-27 09:03:00,6.1917,6.19262,6.19134,6.1915,16000000.0
2006-03-27 09:04:00,6.19093,6.19263,6.19061,6.19218,8000000.0
2006-03-27 09:05:00,6.19138,6.19186,6.19067,6.19186,11000000.0
2006-03-27 09:06:00,6.19122,6.19193,6.19088,6.19089,10000000.0
2006-03-27 09:07:00,6.19211,6.19214,6.19127,6.19161,10000000.0
2006-03-27 09:08:00,6.19303,6.19319,6.19175,6.19263,19000000.0
2006-03-27 09:09:00,6.19225,6.19243,6.19131,6.19211,16000000.0
2006-03-27 09:10:00,6.1926,6.19287,6.19127,6.19191,8000000.0
2006-03-27 09:11:00,6.19343,6.19454,6.19305,6.19422,11000000.0
2006-03-27 09:12:00,6.1936,6.19377,6.19282,6.19324,16000000.0
2006-03-27 09:13:00,6.19348,6.19417,6.19262,6.19262,15000000.0
2006-03-27 09:14:00,6.19283,6.19383,6.19199,6.19216,17000000.0
2006-03-27 09:15:00,6.19226,6.19355,6.19221,6.19228,12000000.0
2006-03-27 09:16:00,6.1917,6.19326,6.19144,6.1931,14000000.0
2006-03-27 09:17:00,6.19331,6.19355,6.19188,6.19274,14000000.0
2006-03-27 09:18:00,6.19271,6.19325,6.19177,6.19188,18000000.0
2006-03-27 09:19:00,6.19241,6.19347,6.19228,6.19261,14000000.0
2006-03-27 09:20:00,6.19181,6.19266,6.19157,6.19189,18000000.0
2006-03-27 09:21:00,6.19294,6.1932,6.19153,6.19271,17000000.0
2006-03-27 09:22:00,6.19247,6.19266,6.19161,6.19182,13000000.0
2006-03-27 09:23:00,6.19172,6.19289,6.19172,6.19242,12000000.0
2006-03-27 09:24:00,6.19219,6.19316,6.19117,6.19239,14000000.0
2006-03-27 09:25:00,6.1914,6.19183,6.19076,6.19076,9000000.0
2006-03-27 09:26:00,6.19167,6.19288,6.19084,6.19145,13000000.0
2006-03-27 09:27:00,6.19141,6.19243,6.19087,6.19194,13000000.0
2006-03-27 09:28:00,6.19215,6.19223,6.19112,6.19168,19000000.0
2006-03-27 09:29:00,6.19158,6.19319,6.19113,6.19176,14000000.0
2006-03-27 09:30:00,6.19256,6.19386,6.19225,6.193,15000000.0
2006-03-27 09:31:00,6.19287,6.19338,6.19236,6.19313,11000000.0
2006-03-27 09:32:00,6.19308,6.19368,6.19226,6.1928,16000000.0
2006-03-27 09:33:00,6.19378,6.19408,6.19307,6.1937,9000000.0
2006-03-27 09:34:00,6.19327,6.19408,6.1923,6.19408,18000000.0
2006-03-27 09:35:00,6.19265,6.1928,6.19173,6.19232,14000000.0
2006-03-27 09:36:00,6.19303,6.19369,6.19195,6.19358,16000000.0
2006-03-27 09:37:00,6.19201,6.19319,6.19177,6.19309,20000000.0
2006-03-27 09:38:00,6.19362,6.19362,6.192,6.19261,19000000.0
2006-03-27 09:39:00,6.19271,6.1933,6.19183,6.19251,16000000.0
2006-03-27 09:40:00,6.19191,6.19191,6.19001,6.19064,12000000.0
2006-03-27 09:41:00,6.19062,6.19114,6.19016,6.19074,18000000.0
2006-03-27 09:42:00,6.19091,6.19205,6.1908,6.19168,16000000.0
2006-03-27 09:43:00,6.19157,6.19253,6.19147,6.19192,15000000.0
2006-03-27 09:44:00,6.19169,6.19339,6.19166,6.19238,13000000.0
2006-03-27 09:45:00,6.19199,6.19239,6.1912,6.19208,13000000.0
2006-03-27 09:46:00,6.19223,6.19345,6.19188,6.19345,17000000.0
2006-03-27 09:47:00,6.19308,6.19308,6.19123,6.19176,13000000.0
2006-03-27 09:48:00,6.19131,6.19226,6.19086,6.19203,16000000.0
2006-03-27 09:49:00,6.19153,6.19211,6.19098,6.19151,17000000.0
2006-03-27 09:50:00,6.19187,6.19284,6.19083,6.19222,12000000.0
2006-03-27 09:51:00,6.19235,6.19244,6.19203,6.19203,16000000.0
2006-03-27 09:52:00,6.19224,6.19224,6.19061,6.19143,16000000.0
2006-03-27 09:53:00,6.19097,6.19138,6.19024,6.19063,15000000.0
2006-03-27 09:54:00,6.19074,6.19092,6.18964,6.19033,15000000.0
2006-03-27 09:55:00,6.19012,6.19095,6.18955,6.18993,15000000.0
2006-03-27 09:56:00,6.19021,6.19134,6.18949,6.18962,17000000.0
2006-03-27 09:57:00,6.18993,6.19039,6.18916,6.18972,12000000.0
2006-03-27 09:58:00,6.18968,6.19077,6.18934,6.19016,14000000.0
2006-03-27 09:59:00,6.1898,6.18992,6.18938,6.18956,10000000.0
2006-03-27 10:00:00,6.18906,6.19057,6.18906,6.19057,11000000.0
2006-03-27 10:01:00,6.19082,6.19171,6.19027,6.19131,24000000.0
2006-03-27 10:02:00,6.19162,6.19171,6.19047,6.19094,14000000.0
2006-03-27 10:03:00,6.19107,6.19165,6.1903,6.19087,16000000.0
2006-03-27 10:04:00,6.19085,6.19148,6.19039,6.19146,10000000.0
2006-03-27 10:05:00,6.19069,6.19099,6.19022,6.19094,10000000.0
2006-03-27 10:06:00,6.19109,6.19157,6.18965,6.18972,9000000.0
2006-03-27 10:07:00,6.19104,6.19108,6.18993,6.19071,11000000.0
2006-03-27 10:08:00,6.19079,6.1908,6.18946,6.18949,9000000.0
2006-03-27 10:09:00,6.18982,6.19036,6.18921,6.18999,11000000.0
2006-03-27 10:10:00,6.19042,6.19094,6.1897,6.18973,15000000.0
2006-03-27 10:11:00,6.19008,6.19134,6.1897,6.19066,16000000.0
2006-03-27 10:12:00,6.19075,6.19102,6.18963,6.19062,19000000.0
2006-03-27 10:13:00,6.19068,6.19068,6.19019,6.19037,9000000.0
2006-03-27 10:14:00,6.19084,6.19112,6.18939,6.18939,11000000.0
2006-03-27 10:15:00,6.18932,6.1906,6.18932,6.18997,8000000.0
2006-03-27 10:16:00,6.19134,6.19178,6.18979,6.19138,17000000.0
2006-03-27 10:17:00,6.1922,6.19252,6.19131,6.1919,16000000.0
2006-03-27 10:18:00,6.19142,6.19218,6.19054,6.19218,16000000.0
2006-03-27 10:19:00,6.19166,6.19191,6.1902,6.19168,17000000.0
2006-03-27 10:20:00,6.19133,6.19142,6.19011,6.19097,16000000.0
2006-03-27 10:21:00,6.19155,6.19193,6.19097,6.19178,7000000.0
2006-03-27 10:22:00,6.19132,6.19162,6.19032,6.19032,10000000.0
2006-03-27 10:23:00,6.19047,6.1907,6.18999,6.19066,14000000.0
2006-03-27 10:24:00,6.19078,6.19153,6.18986,6.19104,13000000.0
2006-03-27 10:25:00,6.19052,6.19104,6.18993,6.19104,12000000.0
2006-03-27 10:26:00,6.19152,6.19166,6.18986,6.19092,11000000.0
2006-03-27 10:27:00,6.19073,6.19108,6.18998,6.18998,13000000.0
2006-03-27 10:28:00,6.19008,6.19137,6.18984,6.19077,13000000.0
2006-03-27 10:29:00,6.1908,6.19186,6.1908,6.19186,11000000.0
2006-03-27 10:30:00,6.19279,6.19279,6.19108,6.19165,9000000.0
2006-03-27 10:31:00,6.19189,6.19215,6.19146,6.19203,16000000.0
2006-03-27 10:32:00,6.19198,6.19227,6.19131,6.19198,9000000.0
2006-03-27 10:33:00,6.19303,6.19303,6.19133,6.19216,12000000.0
2006-03-27 10:34:00,6.19206,6.19246,6.19198,6.19246,11000000.0
2006-03-27 10:35:00,6.19228,6.1924,6.19137,6.19211,17000000.0
2006-03-27 10:36:00,6.19217,6.19265,6.19165,6.19263,10000000.0
2006-03-27 10:37:00,6.19227,6.19227,6.19098,6.19155,15000000.0
2006-03-27 10:38:00,6.19159,6.19195,6.1902,6.19188,17000000.0
2006-03-27 10:39:00,6.19145,6.19159,6.19059,6.19123,13000000.0
2006-03-27 10:40:00,6.1917,6.19201,6.19082,6.19082,10000000.0
2006-03-27 10:41:00,6.19102,6.19201,6.191,6.19131,15000000.0
2006-03-27 10:42:00,6.19157,6.19338,6.19157,6.19338,12000000.0
2006-03-27 10:43:00,6.19325,6.19347,6.19324,6.19345,13000000.0
2006-03-27 10:44:00,6.19291,6.19325,6.19155,6.19155,12000000.0
2006-03-27 10:45:00,6.19173,6.19379,6.19173,6.19379,13000000.0
2006-03-27 10:46:00,6.19344,6.19423,6.19259,6.19335,13000000.0
2006-03-27 10:47:00,6.19265,6.19387,6.19265,6.19387,7000000.0
2006-03-27 10:48:00,6.19386,6.19404,6.19313,6.19402,12000000.0
2006-03-27 10:49:00,6.19422,6.19422,6.19366,6.19389,10000000.0
2006-03-27 10:50:00,6.19374,6.19374,6.19203,6.19334,14000000.0
2006-03-27 10:51:00,6.19371,6.19414,6.19262,6.19414,11000000.0
2006-03-27 10:52:00,6.19329,6.19416,6.19329,6.19393,20000000.0
2006-03-27 10:53:00,6.19385,6.19385,6.19244,6.19337,9000000.0
2006-03-27 10:54:00,6.19301,6.19301,6.19226,6.19237,18000000.0
2006-03-27 10:55:00,6.19247,6.19359,6.19247,6.19312,10000000.0
2006-03-27 10:56:00,6.1929,6.19324,6.19236,6.19236,11000000.0
2006-03-27 10:57:00,6.19253,6.19335,6.19253,6.19304,8000000.0
2006-03-27 10:58:00,6.19296,6.19316,6.19186,6.19265,10000000.0
2006-03-27 10:59:00,6.19252,6.19352,6.19209,6.19209,10000000.0
2006-03-27 11:00:00,6.19198,6.19361,6.19192,6.19331,15000000.0
2006-03-27 11:01:00,6.19342,6.19354,6.19112,6.19112,12000000.0
2006-03-27 11:02:00,6.1906,6.19291,6.1906,6.19291,8000000.0
2006-03-27 11:03:00,6.19342,6.1939,6.19217,6.19217,11000000.0
2006-03-27 11:04:00,6.19186,6.19309,6.19186,6.19309,15000000.0
2006-03-27 11:05:00,6.19334,6.19376,6.19164,6.19173,17000000.0
2006-03-27 11:06:00,6.19204,6.19356,6.19204,6.1921,12000000.0
2006-03-27 11:07:00,6.19223,6.19297,6.1922,6.19265,11000000.0
2006-03-27 11:08:00,6.19299,6.19372,6.1915,6.19275,22000000.0
2006-03-27 11:09:00,6.19352,6.19371,6.19244,6.19298,9000000.0
2006-03-27 11:10:00,6.19326,6.19432,6.19306,6.19318,16000000.0
2006-03-27 11:11:00,6.19347,6.19398,6.19347,6.19389,7000000.0
2006-03-27 11:12:00,6.19315,6.19336,6.19234,6.193,15000000.0
2006-03-27 11:13:00,6.1938,6.1939,6.19289,6.19291,11000000.0
2006-03-27 11:14:00,6.19312,6.19368,6.19299,6.19347,18000000.0
2006-03-27 11:15:00,6.1934,6.19443,6.19271,6.19441,11000000.0
2006-03-27 11:16:00,6.19475,6.19577,6.19462,6.19517,13000000.0
2006-03-27 11:17:00,6.19561,6.19635,6.19488,6.19565,13000000.0
2006-03-27 11:18:00,6.19606,6.19707,6.19573,6.19657,9000000.0
2006-03-27 11:19:00,6.19622,6.19712,6.19568,6.19697,17000000.0
2006-03-27 11:20:00,6.1971,6.19821,6.1969,6.19748,14000000.0
2006-03-27 11:21:00,6.19762,6.19829,6.19696,6.19829,14000000.0
2006-03-27 11:22:00,6.1973,6.19869,6.1973,6.19836,22000000.0
2006-03-27 11:23:00,6.19757,6.19825,6.19717,6.19762,8000000.0
2006-03-27 11:24:00,6.19763,6.19809,6.19651,6.19798,18000000.0
2006-03-27 11:25:00,6.1978,6.19791,6.19658,6.19658,9000000.0
2006-03-27 11:26:00,6.19683,6.19827,6.19683,6.19823,15000000.0
2006-03-27 11:27:00,6.19787,6.19833,6.1963,6.19692,10000000.0
2006-03-27 11:28:00,6.19716,6.19812,6.19652,6.19719,13000000.0
2006-03-27 11:29:00,6.1985,6.1985,6.19678,6.19787,17000000.0
2006-03-27 11:30:00,6.19764,6.19811,6.19662,6.19684,13000000.0
2006-03-27 11:31:00,6.19661,6.19833,6.19661,6.19783,12000000.0
2006-03-27 11:32:00,6.19779,6.19779,6.1963,6.19757,20000000.0
2006-03-27 11:33:00,6.198,6.198,6.19754,6.19762,16000000.0
2006-03-27 11:34:00,6.19736,6.19782,6.19672,6.19782,13000000.0
2006-03-27 11:35:00,6.19742,6.19804,6.19708,6.19747,14000000.0
2006-03-27 11:36:00,6.19781,6.19781,6.19688,6.19748,11000000.0
2006-03-27 11:37:00,6.19756,6.19833,6.19719,6.19771,16000000.0
2006-03-27 11:38:00,6.19769,6.19809,6.19716,6.19716,8000000.0
2006-03-27 11:39:00,6.19681,6.19789,6.19681,6.19746,11000000.0
2006-03-27 11:40:00,6.19647,6.19826,6.19647,6.19738,12000000.0
2006-03-27 11:41:00,6.19865,6.19865,6.19762,6.19762,10000000.0
2006-03-27 11:42:00,6.19615,6.19806,6.19612,6.19748,10000000.0
2006-03-27 11:43:00,6.19723,6.19812,6.19673,6.19756,17000000.0
2006-03-27 11:44:00,6.19821,6.19881,6.19821,6.19828,15000000.0
2006-03-27 11:45:00,6.19809,6.19828,6.19801,6.19818,16000000.0
2006-03-27 11:46:00,6.19811,6.19826,6.19802,6.19803,7000000.0
2006-03-27 11:47:00,6.19786,6.19798,6.19668,6.19762,16000000.0
2006-03-27 11:48:00,6.19836,6.19836,6.19618,6.19653,13000000.0
2006-03-27 11:49:00,6.19618,6.19676,6.19618,6.1965,10000000.0
2006-03-27 11:50:00,6.19811,6.19841,6.19661,6.1973,12000000.0
2006-03-27 11:51:00,6.19624,6.19772,6.19598,6.19765,14000000.0
2006-03-27 11:52:00,6.19792,6.19847,6.19624,6.19624,18000000.0
2006-03-27 11:53:00,6.19625,6.1979,6.19625,6.19674,16000000.0
2006-03-27 11:54:00,6.19712,6.19772,6.19712,6.19718,8000000.0
2006-03-27 11:55:00,6.19699,6.19812,6.19694,6.19715,8000000.0
2006-03-27 11:56:00,6.19863,6.19877,6.19721,6.19742,8000000.0
2006-03-27 11:57:00,6.19814,6.19886,6.19731,6.19847,11000000.0
2006-03-27 11:58:00,6.19849,6.19893,6.19764,6.1987,14000000.0
2006-03-27 11:59:00,6.19892,6.19924,6.19806,6.19806,11000000.0
2006-03-27 12:00:00,6.19829,6.20115,6.19829,6.20115,15000000.0
2006-03-27 12:01:00,6.1995,6.20127,6.1995,6.20075,13000000.0
2006-03-27 12:02:00,6.20049,6.20102,6.20017,6.20074,15000000.0
2006-03-27 12:03:00,6.20071,6.20153,6.20045,6.20045,11000000.0
2006-03-27 12:04:00,6.2012,6.20135,6.19922,6.19922,9000000.0
2006-03-27 12:05:00,6.19994,6.20059,6.19969,6.20059,9000000.0
2006-03-27 12:06:00,6.20037,6.20037,6.19895,6.19922,15000000.0
2006-03-27 12:07:00,6.19927,6.20095,6.19927,6.20028,11000000.0
2006-03-27 12:08:00,6.19994,6.20075,6.19873,6.19936,8000000.0
2006-03-27 12:09:00,6.1997,6.19999,6.19868,6.19999,18000000.0
2006-03-27 12:10:00,6.20012,6.20038,6.20002,6.20017,14000000.0
2006-03-27 12:11:00,6.20018,6.20061,6.19988,6.20013,9000000.0
2006-03-27 12:12:00,6.19973,6.20001,6.19902,6.19979,18000000.0
2006-03-27 12:13:00,6.20014,6.20032,6.20009,6.20019,12000000.0
2006-03-27 12:14:00,6.20009,6.20084,6.20009,6.20078,10000000.0
2006-03-27 12:15:00,6.20005,6.2001,6.19888,6.19968,8000000.0
2006-03-27 12:16:00,6.19952,6.19982,6.19846,6.19945,14000000.0
2006-03-27 12:17:00,6.19935,6.19996,6.19842,6.19962,13000000.0
2006-03-27 12:18:00,6.1993,6.19945,6.19847,6.19911,10000000.0
2006-03-27 12:19:00,6.19891,6.19918,6.19836,6.19853,11000000.0
2006-03-27 12:20:00,6.19833,6.19835,6.19769,6.19769,8000000.0
2006-03-27 12:21:00,6.19728,6.19866,6.19685,6.19777,20000000.0
2006-03-27 12:22:00,6.19884,6.19884,6.19747,6.19766,14000000.0
2006-03-27 12:23:00,6.19823,6.19981,6.19765,6.19981,11000000.0
2006-03-27 12:24:00,6.19983,6.19983,6.19877,6.19877,17000000.0
2006-03-27 12:25:00,6.19871,6.19931,6.19795,6.19836,12000000.0
2006-03-27 12:26:00,6.19807,6.19829,6.19758,6.1981,7000000.0
2006-03-27 12:27:00,6.19832,6.19847,6.19735,6.19787,7000000.0
2006-03-27 12:28:00,6.19816,6.1986,6.19702,6.19813,19000000.0
2006-03-27 12:29:00,6.19818,6.19857,6.19751,6.1978,12000000.0
2006-03-27 12:30:00,6.19811,6.19811,6.1969,6.1969,10000000.0
2006-03-27 12:31:00,6.19702,6.19875,6.19702,6.19866,12000000.0
2006-03-27 12:32:00,6.19893,6.19947,6.19805,6.1991,12000000.0
2006-03-27 12:33:00,6.19879,6.19879,6.19676,6.19695,15000000.0
2006-03-27 12:34:00,6.19623,6.19717,6.19612,6.1967,12000000.0
2006-03-27 12:35:00,6.19667,6.19735,6.19624,6.19681,12000000.0
2006-03-27 12:36:00,6.19673,6.19762,6.19586,6.19634,15000000.0
2006-03-27 12:37:00,6.19538,6.19649,6.19495,6.19649,8000000.0
2006-03-27 12:38:00,6.19652,6.19808,6.19648,6.19712,15000000.0
2006-03-27 12:39:00,6.197,6.19751,6.19563,6.19647,14000000.0
2006-03-27 12:40:00,6.19662,6.19725,6.19517,6.19611,18000000.0
2006-03-27 12:41:00,6.19556,6.19732,6.19556,6.19621,11000000.0
2006-03-27 12:42:00,6.19639,6.19831,6.19639,6.19773,17000000.0
2006-03-27 12:43:00,6.19772,6.19782,6.19661,6.19782,11000000.0
2006-03-27 12:44:00,6.19829,6.19829,6.19698,6.19743,13000000.0
2006-03-27 12:45:00,6.19629,6.19704,6.1958,6.19675,10000000.0
2006-03-27 12:46:00,6.197,6.19729,6.19595,6.19599,20000000.0
2006-03-27 12:47:00,6.19656,6.19728,6.19515,6.19624,10000000.0
2006-03-27 12:48:00,6.19608,6.19701,6.19576,6.19651,10000000.0
2006-03-27 12:49:00,6.19695,6.19831,6.19577,6.19799,15000000.0
2006-03-27 12:50:00,6.19796,6.19881,6.19717,6.19759,14000000.0
2006-03-27 12:51:00,6.19783,6.19878,6.19759,6.19858,14000000.0
2006-03-27 12:52:00,6.19875,6.19895,6.19869,6.19887,9000000.0
2006-03-27 12:53:00,6.19849,6.19901,6.19809,6.19831,9000000.0
2006-03-27 12:54:00,6.19824,6.19917,6.19767,6.19803,20000000.0
2006-03-27 12:55:00,6.19826,6.19894,6.19719,6.19894,12000000.0
2006-03-27 12:56:00,6.19914,6.19953,6.19818,6.19856,7000000.0
2006-03-27 12:57:00,6.19834,6.19865,6.19718,6.19775,13000000.0
2006-03-27 12:58:00,6.19738,6.19824,6.19728,6.19796,16000000.0
2006-03-27 12:59:00,6.1978,6.19876,6.19741,6.19803,14000000.0
2006-03-27 13:00:00,6.19873,6.19932,6.19716,6.19888,12000000.0
2006-03-27 13:01:00,6.19868,6.19868,6.1978,6.1978,17000000.0
2006-03-27 13:02:00,6.19864,6.19906,6.19778,6.19812,10000000.0
2006-03-27 13:03:00,6.1986,6.1992,6.19764,6.19845,22000000.0
2006-03-27 13:04:00,6.1984,6.19895,6.19777,6.19837,20000000.0
2006-03-27 13:05:00,6.19887,6.19909,6.19709,6.19828,14000000.0
2006-03-27 13:06:00,6.19764,6.1978,6.19696,6.19696,17000000.0
2006-03-27 13:07:00,6.19712,6.19873,6.19712,6.19838,22000000.0
2006-03-27 13:08:00,6.19831,6.19865,6.19765,6.19765,12000000.0
2006-03-27 13:09:00,6.19735,6.19778,6.197,6.19778,12000000.0
2006-03-27 13:10:00,6.19682,6.19735,6.19572,6.19619,20000000.0
2006-03-27 13:11:00,6.19612,6.19707,6.19609,6.19704,12000000.0
2006-03-27 13:12:00,6.19701,6.19789,6.19643,6.19789,16000000.0
2006-03-27 13:13:00,6.19648,6.19746,6.19596,6.19746,14000000.0
2006-03-27 13:14:00,6.19727,6.19727,6.19552,6.19682,17000000.0
2006-03-27 13:15:00,6.19699,6.19739,6.19699,6.19723,7000000.0
2006-03-27 13:16:00,6.19731,6.19739,6.19706,6.19715,9000000.0
2006-03-27 13:17:00,6.19676,6.19676,6.19543,6.19543,15000000.0
2006-03-27 13:18:00,6.19602,6.19754,6.19602,6.19754,17000000.0
2006-03-27 13:19:00,6.19768,6.1977,6.19716,6.19737,15000000.0
2006-03-27 13:20:00,6.19778,6.19781,6.19702,6.19743,12000000.0
2006-03-27 13:21:00,6.19743,6.19785,6.19707,6.19752,24000000.0
2006-03-27 13:22:00,6.19778,6.19792,6.19653,6.1973,12000000.0
2006-03-27 13:23:00,6.19739,6.19739,6.19617,6.19655,12000000.0
2006-03-27 13:24:00,6.19694,6.1975,6.19602,6.19638,18000000.0
2006-03-27 13:25:00,6.19641,6.19764,6.1964,6.19702,12000000.0
2006-03-27 13:26:00,6.1971,6.19795,6.1971,6.19773,12000000.0
2006-03-27 13:27:00,6.19784,6.19784,6.19729,6.19729,9000000.0
2006-03-27 13:28:00,6.19687,6.19748,6.19589,6.19748,15000000.0
2006-03-27 13:29:00,6.19723,6.19774,6.19655,6.19732,14000000.0
2006-03-27 13:30:00,6.19702,6.19755,6.19696,6.19755,11000000.0
2006-03-27 13:31:00,6.19777,6.1979,6.19754,6.1979,11000000.0
2006-03-27 13:32:00,6.19792,6.19792,6.19764,6.19777,8000000.0
2006-03-27 13:33:00,6.19714,6.19731,6.19617,6.19647,14000000.0
2006-03-27 13:34:00,6.19654,6.19701,6.19584,6.19627,11000000.0
2006-03-27 13:35:00,6.19626,6.19716,6.19626,6.19713,16000000.0
2006-03-27 13:36:00,6.19744,6.1979,6.19744,6.19774,8000000.0
2006-03-27 13:37:00,6.19766,6.19781,6.19662,6.19697,17000000.0
2006-03-27 13:38:00,6.19617,6.19669,6.19529,6.19582,14000000.0
2006-03-27 13:39:00,6.19669,6.19693,6.19567,6.19628,10000000.0
2006-03-27 13:40:00,6.19672,6.19672,6.19571,6.19571,8000000.0
2006-03-27 13:41:00,6.19652,6.19652,6.19526,6.19581,11000000.0
2006-03-27 13:42:00,6.19534,6.19643,6.19453,6.19614,14000000.0
2006-03-27 13:43:00,6.19543,6.19621,6.19485,6.19605,11000000.0
2006-03-27 13:44:00,6.19671,6.19671,6.19557,6.19622,11000000.0
2006-03-27 13:45:00,6.19639,6.19688,6.19561,6.19561,14000000.0
2006-03-27 13:46:00,6.1956,6.19693,6.19556,6.19637,11000000.0
2006-03-27 13:47:00,6.19589,6.19609,6.19525,6.19586,13000000.0
2006-03-27 13:48:00,6.19657,6.19657,6.19569,6.19651,14000000.0
2006-03-27 13:49:00,6.19604,6.19654,6.19535,6.19619,12000000.0
2006-03-27 13:50:00,6.1964,6.19646,6.1948,6.19632,16000000.0
2006-03-27 13:51:00,6.1967,6.1967,6.19535,6.19647,14000000.0
2006-03-27 13:52:00,6.19655,6.19738,6.19649,6.19702,10000000.0
2006-03-27 13:53:00,6.19705,6.19716,6.19595,6.19595,10000000.0
2006-03-27 13:54:00,6.19593,6.19679,6.1956,6.19657,8000000.0
2006-03-27 13:55:00,6.1969,6.19726,6.19644,6.19666,13000000.0
2006-03-27 13:56:00,6.19648,6.19693,6.19541,6.19667,17000000.0
2006-03-27 13:57:00,6.19616,6.19683,6.19544,6.1961,13000000.0
2006-03-27 13:58:00,6.19647,6.19678,6.19536,6.19544,7000000.0
2006-03-27 13:59:00,6.196,6.19733,6.19577,6.19733,9000000.0
2006-03-27 14:00:00,6.19775,6.19775,6.19596,6.19643,7000000.0
2006-03-27 14:01:00,6.19627,6.19651,6.19562,6.19606,11000000.0
2006-03-27 14:02:00,6.19613,6.19761,6.19597,6.19761,19000000.0
2006-03-27 14:03:00,6.19624,6.19725,6.19578,6.19578,13000000.0
2006-03-27 14:04:00,6.19605,6.19681,6.19605,6.19666,22000000.0
2006-03-27 14:05:00,6.19657,6.19744,6.19564,6.19682,17000000.0
2006-03-27 14:06:00,6.19659,6.19738,6.19613,6.19693,11000000.0
2006-03-27 14:07:00,6.1979,6.19791,6.1969,6.19777,9000000.0
2006-03-27 14:08:00,6.19784,6.19849,6.19699,6.19808,11000000.0
2006-03-27 14:09:00,6.1975,6.19915,6.19676,6.19882,12000000.0
2006-03-27 14:10:00,6.19863,6.19864,6.1975,6.19799,13000000.0
2006-03-27 14:11:00,6.1986,6.1986,6.19695,6.19698,14000000.0
2006-03-27 14:12:00,6.19701,6.19888,6.197,6.19829,11000000.0
2006-03-27 14:13:00,6.19882,6.19916,6.19802,6.1982,11000000.0
2006-03-27 14:14:00,6.19843,6.20021,6.19833,6.20021,7000000.0
2006-03-27 14:15:00,6.20006,6.20018,6.1988,6.19915,14000000.0
2006-03-27 14:16:00,6.19773,6.19939,6.19773,6.19939,13000000.0
2006-03-27 14:17:00,6.19943,6.19976,6.19856,6.19864,22000000.0
2006-03-27 14:18:00,6.19893,6.20005,6.19885,6.19927,15000000.0
2006-03-27 14:19:00,6.1985,6.19871,6.19725,6.19871,12000000.0
2006-03-27 14:20:00,6.19868,6.19903,6.19842,6.19842,7000000.0
2006-03-27 14:21:00,6.19783,6.19899,6.19728,6.19876,13000000.0
2006-03-27 14:22:00,6.19895,6.19895,6.19773,6.19773,8000000.0
2006-03-27 14:23:00,6.19811,6.19925,6.19811,6.19925,11000000.0
2006-03-27 14:24:00,6.1992,6.19924,6.19811,6.19854,13000000.0
2006-03-27 14:25:00,6.19825,6.19846,6.1974,6.1974,15000000.0
2006-03-27 14:26:00,6.19848,6.19894,6.19782,6.19835,8000000.0
2006-03-27 14:27:00,6.19812,6.19863,6.19773,6.19813,10000000.0
2006-03-27 14:28:00,6.19808,6.19851,6.19704,6.1979,11000000.0
2006-03-27 14:29:00,6.19767,6.19828,6.19653,6.19828,21000000.0
2006-03-27 14:30:00,6.19871,6.19895,6.19759,6.19796,11000000.0
2006-03-27 14:31:00,6.19771,6.19771,6.19674,6.1975,17000000.0
2006-03-27 14:32:00,6.19715,6.19833,6.19653,6.1975,15000000.0
2006-03-27 14:33:00,6.19649,6.1985,6.19649,6.1985,8000000.0
2006-03-27 14:34:00,6.19728,6.19876,6.19689,6.19876,9000000.0
2006-03-27 14:35:00,6.19837,6.19872,6.1972,6.19854,11000000.0
2006-03-27 14:36:00,6.19894,6.19913,6.19795,6.19795,15000000.0
2006-03-27 14:37:00,6.19728,6.19822,6.19715,6.19752,8000000.0
2006-03-27 14:38:00,6.19712,6.1982,6.19641,6.19641,10000000.0
2006-03-27 14:39:00,6.19835,6.19902,6.19728,6.1977,19000000.0
2006-03-27 14:40:00,6.19795,6.19855,6.19771,6.19853,15000000.0
2006-03-27 14:41:00,6.19819,6.19862,6.19728,6.19795,15000000.0
2006-03-27 14:42:00,6.19688,6.19761,6.19592,6.1971,17000000.0
2006-03-27 14:43:00,6.19761,6.19783,6.19636,6.19663,15000000.0
2006-03-27 14:44:00,6.19644,6.19713,6.19554,6.19594,15000000.0
2006-03-27 14:45:00,6.19636,6.19674,6.19615,6.19665,9000000.0
2006-03-27 14:46:00,6.19747,6.19747,6.19658,6.19718,11000000.0
2006-03-27 14:47:00,6.19688,6.19767,6.1963,6.19737,12000000.0
2006-03-27 14:48:00,6.19676,6.19704,6.19566,6.19596,12000000.0
2006-03-27 14:49:00,6.19622,6.19738,6.19591,6.19618,12000000.0
2006-03-27 14:50:00,6.19632,6.19723,6.19618,6.19618,15000000.0
2006-03-27 14:51:00,6.19633,6.19728,6.19633,6.19657,10000000.0
2006-03-27 14:52:00,6.19747,6.19747,6.19588,6.19657,13000000.0
2006-03-27 14:53:00,6.19634,6.19745,6.19553,6.19745,13000000.0
2006-03-27 14:54:00,6.19801,6.1985,6.19609,6.19744,9000000.0
2006-03-27 14:55:00,6.19825,6.19928,6.19825,6.1985,16000000.0
2006-03-27 14:56:00,6.19902,6.19971,6.19834,6.19926,15000000.0
2006-03-27 14:57:00,6.19815,6.19999,6.19815,6.19979,15000000.0
2006-03-27 14:58:00,6.19898,6.1996,6.19891,6.19921,11000000.0
2006-03-27 14:59:00,6.19983,6.19983,6.19759,6.19901,14000000.0
2006-03-27 15:00:00,6.19942,6.20009,6.19809,6.19819,18000000.0
2006-03-27 15:01:00,6.19829,6.19982,6.19829,6.19954,12000000.0
2006-03-27 15:02:00,6.1994,6.19972,6.19833,6.19877,7000000.0
2006-03-27 15:03:00,6.19912,6.19924,6.19837,6.19911,18000000.0
2006-03-27 15:04:00,6.1992,6.19981,6.19837,6.19873,21000000.0
2006-03-27 15:05:00,6.19865,6.20075,6.19838,6.19932,13000000.0
2006-03-27 15:06:00,6.19879,6.19951,6.19774,6.19884,14000000.0
2006-03-27 15:07:00,6.19962,6.20032,6.19892,6.19985,22000000.0
2006-03-27 15:08:00,6.20002,6.20002,6.19851,6.19868,10000000.0
2006-03-27 15:09:00,6.19923,6.20028,6.19909,6.19913,9000000.0
2006-03-27 15:10:00,6.20065,6.2014,6.19924,6.20077,14000000.0
2006-03-27 15:11:00,6.20043,6.20091,6.19933,6.20086,12000000.0
2006-03-27 15:12:00,6.20031,6.20146,6.1995,6.20146,13000000.0
2006-03-27 15:13:00,6.2004,6.2011,6.19978,6.20078,12000000.0
2006-03-27 15:14:00,6.20136,6.20187,6.20058,6.20187,10000000.0
2006-03-27 15:15:00,6.20169,6.20169,6.19996,6.20094,16000000.0
2006-03-27 15:16:00,6.2006,6.20142,6.19996,6.20017,15000000.0
2006-03-27 15:17:00,6.1996,6.2011,6.19896,6.19972,14000000.0
2006-03-27 15:18:00,6.19999,6.20057,6.19898,6.19898,12000000.0
2006-03-27 15:19:00,6.19874,6.19981,6.19816,6.19892,11000000.0
2006-03-27 15:20:00,6.19976,6.20029,6.19887,6.19953,14000000.0
2006-03-27 15:21:00,6.19867,6.20008,6.19712,6.19712,14000000.0
2006-03-27 15:22:00,6.19906,6.19916,6.1979,6.19894,10000000.0
2006-03-27 15:23:00,6.19837,6.19837,6.19702,6.19702,11000000.0
2006-03-27 15:24:00,6.19666,6.19735,6.19597,6.19597,10000000.0
2006-03-27 15:25:00,6.19724,6.19825,6.19659,6.19659,16000000.0
2006-03-27 15:26:00,6.19686,6.19813,6.19666,6.19682,15000000.0
2006-03-27 15:27:00,6.19652,6.19776,6.19626,6.19776,10000000.0
2006-03-27 15:28:00,6.19755,6.19853,6.19685,6.19787,11000000.0
2006-03-27 15:29:00,6.19797,6.19801,6.19677,6.19785,19000000.0
2006-03-27 15:30:00,6.19662,6.19834,6.19662,6.19779,10000000.0
2006-03-27 15:31:00,6.19799,6.1982,6.19688,6.19762,14000000.0
2006-03-27 15:32:00,6.19766,6.19812,6.19656,6.19812,12000000.0
2006-03-27 15:33:00,6.19831,6.19841,6.19644,6.19725,20000000.0
2006-03-27 15:34:00,6.19737,6.19793,6.19724,6.19724,12000000.0
2006-03-27 15:35:00,6.19722,6.19823,6.19722,6.19799,12000000.0
2006-03-27 15:36:00,6.19801,6.19873,6.1976,6.19837,10000000.0
2006-03-27 15:37:00,6.19753,6.19796,6.19707,6.19707,10000000.0
2006-03-27 15:38:00,6.19756,6.19883,6.19756,6.19799,13000000.0
2006-03-27 15:39:00,6.19757,6.19884,6.19737,6.19876,7000000.0
2006-03-27 15:40:00,6.19842,6.19871,6.19777,6.19851,10000000.0
2006-03-27 15:41:00,6.19861,6.1995,6.19764,6.19764,9000000.0
2006-03-27 15:42:00,6.19859,6.19891,6.19765,6.19829,13000000.0
2006-03-27 15:43:00,6.1971,6.19778,6.19632,6.19662,16000000.0
2006-03-27 15:44:00,6.19638,6.19848,6.19638,6.19732,14000000.0
2006-03-27 15:45:00,6.19727,6.19887,6.19718,6.19775,15000000.0
2006-03-27 15:46:00,6.19711,6.19777,6.19656,6.19734,13000000.0
2006-03-27 15:47:00,6.19838,6.19838,6.19681,6.19737,9000000.0
2006-03-27 15:48:00,6.19814,6.19865,6.19766,6.19776,21000000.0
2006-03-27 15:49:00,6.19773,6.19848,6.19739,6.19806,23000000.0
2006-03-27 15:50:00,6.19785,6.19807,6.19682,6.19708,12000000.0
2006-03-27 15:51:00,6.19726,6.19839,6.19658,6.1978,19000000.0
2006-03-27 15:52:00,6.1974,6.19804,6.19674,6.19793,15000000.0
2006-03-27 15:53:00,6.19812,6.19821,6.19603,6.19707,14000000.0
2006-03-27 15:54:00,6.19721,6.19752,6.19592,6.1968,15000000.0
2006-03-27 15:55:00,6.19601,6.19722,6.19511,6.19627,12000000.0
2006-03-27 15:56:00,6.19638,6.19734,6.1956,6.19688,18000000.0
2006-03-27 15:57:00,6.1968,6.19686,6.19543,6.19668,10000000.0
2006-03-27 15:58:00,6.1963,6.1964,6.19504,6.19504,22000000.0
2006-03-27 15:59:00,6.19485,6.19628,6.19473,6.1949,12000000.0
2006-03-27 16:00:00,6.19522,6.19531,6.193,6.19332,12000000.0
2006-03-27 16:01:00,6.19298,6.1945,6.19267,6.1945,12000000.0
2006-03-27 16:02:00,6.19458,6.19484,6.19252,6.19443,13000000.0
2006-03-27 16:03:00,6.19432,6.19468,6.19369,6.19439,13000000.0
2006-03-27 16:04:00,6.19453,6.19502,6.19349,6.19502,11000000.0
2006-03-27 16:05:00,6.19438,6.19479,6.19359,6.19479,9000000.0
2006-03-27 16:06:00,6.19411,6.19502,6.1933,6.19397,14000000.0
2006-03-27 16:07:00,6.19407,6.19459,6.19271,6.19321,15000000.0
2006-03-27 16:08:00,6.19446,6.19446,6.19335,6.19406,15000000.0
2006-03-27 16:09:00,6.1921,6.19364,6.1921,6.19278,17000000.0
2006-03-27 16:10:00,6.1934,6.1949,6.1934,6.19381,14000000.0
2006-03-27 16:11:00,6.19485,6.19589,6.19456,6.19589,9000000.0
2006-03-27 16:12:00,6.19545,6.19676,6.19458,6.19458,15000000.0
2006-03-27 16:13:00,6.19451,6.19641,6.19449,6.19581,14000000.0
2006-03-27 16:14:00,6.19597,6.19646,6.19456,6.19519,12000000.0
2006-03-27 16:15:00,6.19539,6.1961,6.19361,6.19361,14000000.0
2006-03-27 16:16:00,6.19373,6.19521,6.19373,6.19488,13000000.0
2006-03-27 16:17:00,6.195,6.19519,6.19412,6.19519,18000000.0
2006-03-27 16:18:00,6.19509,6.1951,6.19359,6.19489,13000000.0
2006-03-27 16:19:00,6.19515,6.19554,6.19454,6.19554,8000000.0
2006-03-27 16:20:00,6.19466,6.19591,6.1946,6.19588,13000000.0
2006-03-27 16:21:00,6.19612,6.19648,6.19456,6.19456,12000000.0
2006-03-27 16:22:00,6.19489,6.19718,6.19489,6.1962,11000000.0
2006-03-27 16:23:00,6.19618,6.19691,6.1956,6.19667,14000000.0
2006-03-27 16:24:00,6.19663,6.19776,6.19663,6.19733,15000000.0
2006-03-27 16:25:00,6.19755,6.19859,6.19654,6.19859,11000000.0
2006-03-27 16:26:00,6.19631,6.19725,6.19572,6.19711,8000000.0
2006-03-27 16:27:00,6.19731,6.19763,6.19728,6.19737,10000000.0
2006-03-27 16:28:00,6.19707,6.19707,6.19593,6.19603,15000000.0
2006-03-27 16:29:00,6.19649,6.19767,6.19649,6.19654,7000000.0
2006-03-27 16:30:00,6.19705,6.19863,6.19632,6.19695,16000000.0
2006-03-27 16:31:00,6.19639,6.19715,6.19543,6.19715,14000000.0
2006-03-27 16:32:00,6.19633,6.19707,6.19559,6.1958,7000000.0
2006-03-27 16:33:00,6.19614,6.1968,6.195,6.195,8000000.0
2006-03-27 16:34:00,6.19508,6.19678,6.19508,6.19678,8000000.0
2006-03-27 16:35:00,6.19595,6.19693,6.19541,6.19561,9000000.0
2006-03-27 16:36:00,6.19585,6.19703,6.19567,6.19604,13000000.0
2006-03-27 16:37:00,6.19661,6.19707,6.19482,6.19651,18000000.0
2006-03-27 16:38:00,6.19613,6.19613,6.19359,6.19359,18000000.0
2006-03-27 16:39:00,6.19453,6.19471,6.19299,6.19302,20000000.0
2006-03-27 16:40:00,6.19291,6.1944,6.19289,6.19398,13000000.0
2006-03-27 16:41:00,6.19476,6.19528,6.19348,6.1936,20000000.0
2006-03-27 16:42:00,6.1939,6.19534,6.19292,6.19483,18000000.0
2006-03-27 16:43:00,6.19508,6.19645,6.19419,6.19419,15000000.0
2006-03-27 16:44:00,6.1953,6.1956,6.19413,6.19523,20000000.0
2006-03-27 16:45:00,6.19506,6.19539,6.19355,6.19419,13000000.0
2006-03-27 16:46:00,6.19555,6.19558,6.19433,6.19433,15000000.0
2006-03-27 16:47:00,6.19418,6.1951,6.19385,6.19385,8000000.0
2006-03-27 16:48:00,6.19383,6.19478,6.19366,6.19435,11000000.0
2006-03-27 16:49:00,6.19418,6.19505,6.19325,6.19325,12000000.0
2006-03-27 16:50:00,6.19413,6.19522,6.19383,6.19473,15000000.0
2006-03-27 16:51:00,6.1951,6.19584,6.19342,6.19342,18000000.0
2006-03-27 16:52:00,6.19455,6.19538,6.19376,6.19469,14000000.0
2006-03-27 16:53:00,6.1941,6.19461,6.19354,6.19354,8000000.0
2006-03-27 16:54:00,6.19412,6.19554,6.19408,6.19408,11000000.0
2006-03-27 16:55:00,6.19458,6.19507,6.19362,6.19475,12000000.0
2006-03-27 16:56:00,6.19472,6.195,6.19335,6.19335,10000000.0
2006-03-27 16:57:00,6.19458,6.19499,6.19326,6.1939,8000000.0
2006-03-27 16:58:00,6.19464,6.19497,6.19378,6.19381,9000000.0
2006-03-27 16:59:00,6.19451,6.19629,6.19422,6.19629,13000000.0
2006-03-27 17:00:00,6.19687,6.19756,6.19642,6.19754,11000000.0
2006-03-27 17:01:00,6.19727,6.19832,6.19658,6.19832,12000000.0
2006-03-27 17:02:00,6.19892,6.19924,6.19773,6.19924,10000000.0
2006-03-27 17:03:00,6.19917,6.19935,6.19764,6.19935,16000000.0
2006-03-27 17:04:00,6.19851,6.19888,6.1976,6.19828,13000000.0
2006-03-27 17:05:00,6.1982,6.19917,6.19758,6.19917,16000000.0
2006-03-27 17:06:00,6.19872,6.19957,6.19789,6.19859,12000000.0
2006-03-27 17:07:00,6.19939,6.19945,6.19748,6.19783,8000000.0
2006-03-27 17:08:00,6.19896,6.19965,6.1979,6.19889,21000000.0
2006-03-27 17:09:00,6.199,6.19916,6.1975,6.19916,16000000.0
2006-03-27 17:10:00,6.19809,6.1989,6.19753,6.19847,11000000.0
2006-03-27 17:11:00,6.19799,6.19837,6.19712,6.19823,11000000.0
2006-03-27 17:12:00,6.1976,6.19817,6.19697,6.19697,9000000.0
2006-03-27 17:13:00,6.1976,6.19896,6.1976,6.19896,9000000.0
2006-03-27 17:14:00,6.19845,6.20011,6.19808,6.19911,17000000.0
2006-03-27 17:15:00,6.19855,6.19945,6.19816,6.19905,11000000.0
2006-03-27 17:16:00,6.19866,6.2002,6.19846,6.19989,15000000.0
2006-03-27 17:17:00,6.19957,6.20069,6.19896,6.20012,13000000.0
2006-03-27 17:18:00,6.20049,6.20095,6.19898,6.20023,15000000.0
2006-03-27 17:19:00,6.20125,6.20137,6.19972,6.20042,17000000.0
2006-03-27 17:20:00,6.20057,6.20057,6.19923,6.20045,12000000.0
2006-03-27 17:21:00,6.19981,6.19996,6.19796,6.19797,7000000.0
2006-03-27 17:22:00,6.19783,6.19853,6.19599,6.19599,14000000.0
2006-03-27 17:23:00,6.19613,6.19787,6.19613,6.19754,13000000.0
2006-03-27 17:24:00,6.19846,6.19911,6.19818,6.19852,9000000.0
2006-03-27 17:25:00,6.19794,6.1985,6.19727,6.19814,11000000.0
2006-03-27 17:26:00,6.19817,6.19861,6.19759,6.19829,16000000.0
2006-03-27 17:27:00,6.19863,6.19889,6.19766,6.19766,9000000.0
2006-03-27 17:28:00,6.19708,6.19747,6.19625,6.19628,15000000.0
2006-03-27 17:29:00,6.19627,6.19763,6.19627,6.19652,11000000.0
2006-03-27 17:30:00,6.19591,6.19725,6.19585,6.19609,19000000.0
2006-03-27 17:31:00,6.19574,6.19655,6.1956,6.196,11000000.0
2006-03-27 17:32:00,6.19686,6.19784,6.19668,6.19784,9000000.0
2006-03-27 17:33:00,6.19821,6.19821,6.19744,6.19799,10000000.0
2006-03-27 17:34:00,6.19782,6.19829,6.19635,6.19664,14000000.0
2006-03-27 17:35:00,6.19697,6.19749,6.19611,6.19746,13000000.0
2006-03-27 17:36:00,6.19664,6.19711,6.19611,6.19671,11000000.0
2006-03-27 17:37:00,6.1971,6.1975,6.19647,6.19695,15000000.0
2006-03-27 17:38:00,6.19712,6.1978,6.1965,6.19768,17000000.0
2006-03-27 17:39:00,6.19795,6.19803,6.19755,6.19801,8000000.0
2006-03-27 17:40:00,6.19898,6.19898,6.19722,6.19834,12000000.0
2006-03-27 17:41:00,6.19826,6.19927,6.19686,6.19686,21000000.0
2006-03-27 17:42:00,6.19705,6.19734,6.19569,6.197,13000000.0
2006-03-27 17:43:00,6.1968,6.19819,6.19662,6.19819,11000000.0
2006-03-27 17:44:00,6.19672,6.19784,6.19605,6.19618,19000000.0
2006-03-27 17:45:00,6.19736,6.19736,6.19621,6.19736,10000000.0
2006-03-27 17:46:00,6.19743,6.19786,6.19606,6.19641,13000000.0
2006-03-27 17:47:00,6.19681,6.19727,6.19631,6.19712,9000000.0
2006-03-27 17:48:00,6.19728,6.19899,6.1971,6.19877,14000000.0
2006-03-27 17:49:00,6.19885,6.19932,6.19795,6.19915,14000000.0
2006-03-27 17:50:00,6.1995,6.19961,6.19808,6.199,17000000.0
2006-03-27 17:51:00,6.1991,6.19996,6.19797,6.19843,13000000.0
2006-03-27 17:52:00,6.19903,6.20001,6.19865,6.19921,24000000.0
2006-03-27 17:53:00,6.19915,6.19978,6.19866,6.19943,16000000.0
2006-03-27 17:54:00,6.19997,6.20067,6.19982,6.20067,16000000.0
2006-03-27 17:55:00,6.2006,6.20105,6.19952,6.20087,13000000.0
2006-03-27 17:56:00,6.19994,6.20107,6.19976,6.20049,15000000.0
2006-03-27 17:57:00,6.20061,6.20125,6.19991,6.20001,10000000.0
2006-03-27 17:58:00,6.20035,6.20154,6.20028,6.20028,15000000.0
2006-03-27 17:59:00,6.20002,6.20127,6.20002,6.20101,13000000.0
2006-03-27 18:00:00,6.1997,6.20011,6.19839,6.1993,7000000.0
2006-03-27 18:01:00,6.19953,6.2006,6.19884,6.20017,18000000.0
2006-03-27 18:02:00,6.2011,6.20113,6.19954,6.19954,17000000.0
2006-03-27 18:03:00,6.20072,6.20187,6.20044,6.20174,16000000.0
2006-03-27 18:04:00,6.20027,6.20231,6.20027,6.20154,14000000.0
2006-03-27 18:05:00,6.20185,6.20292,6.20162,6.20292,13000000.0
2006-03-27 18:06:00,6.20393,6.20641,6.20393,6.20641,18000000.0
2006-03-27 18:07:00,6.20556,6.20617,6.20428,6.20428,12000000.0
2006-03-27 18:08:00,6.2049,6.20664,6.2049,6.20536,18000000.0
2006-03-27 18:09:00,6.20503,6.20536,6.20364,6.20377,12000000.0
2006-03-27 18:10:00,6.2046,6.2046,6.20281,6.20355,13000000.0
2006-03-27 18:11:00,6.20384,6.20467,6.2033,6.20467,10000000.0
2006-03-27 18:12:00,6.20329,6.20481,6.20329,6.20455,11000000.0
2006-03-27 18:13:00,6.20504,6.20504,6.20318,6.20325,14000000.0
2006-03-27 18:14:00,6.20432,6.20461,6.20294,6.20342,10000000.0
2006-03-27 18:15:00,6.20362,6.20432,6.20286,6.2041,10000000.0
2006-03-27 18:16:00,6.20376,6.20376,6.20168,6.20218,9000000.0
2006-03-27 18:17:00,6.20205,6.20289,6.20194,6.20232,18000000.0
2006-03-27 18:18:00,6.20269,6.20365,6.20152,6.20295,14000000.0
2006-03-27 18:19:00,6.20291,6.20407,6.2026,6.20407,10000000.0
2006-03-27 18:20:00,6.20445,6.20508,6.20285,6.20481,15000000.0
2006-03-27 18:21:00,6.20481,6.20618,6.20404,6.20618,18000000.0
2006-03-27 18:22:00,6.20621,6.20664,6.20498,6.20648,14000000.0
2006-03-27 18:23:00,6.20703,6.20703,6.20534,6.20545,7000000.0
2006-03-27 18:24:00,6.20562,6.20604,6.20503,6.20503,9000000.0
2006-03-27 18:25:00,6.20539,6.20713,6.20506,6.207,13000000.0
2006-03-27 18:26:00,6.20758,6.20897,6.20688,6.20897,16000000.0
2006-03-27 18:27:00,6.20847,6.20936,6.20797,6.2092,14000000.0
2006-03-27 18:28:00,6.20868,6.20941,6.20717,6.20717,13000000.0
2006-03-27 18:29:00,6.20731,6.20971,6.20731,6.2077,11000000.0
2006-03-27 18:30:00,6.20859,6.20946,6.20813,6.20926,16000000.0
2006-03-27 18:31:00,6.20802,6.20907,6.20738,6.20856,12000000.0
2006-03-27 18:32:00,6.20864,6.2089,6.20785,6.20785,11000000.0
2006-03-27 18:33:00,6.20797,6.20944,6.20653,6.20698,13000000.0
2006-03-27 18:34:00,6.20655,6.20691,6.20545,6.2069,13000000.0
2006-03-27 18:35:00,6.20703,6.20703,6.20553,6.2063,18000000.0
2006-03-27 18:36:00,6.20588,6.20643,6.20515,6.2059,18000000.0
2006-03-27 18:37:00,6.20605,6.20705,6.20605,6.20649,18000000.0
2006-03-27 18:38:00,6.20736,6.2078,6.20653,6.20661,11000000.0
2006-03-27 18:39:00,6.20639,6.20639,6.20439,6.20496,11000000.0
2006-03-27 18:40:00,6.20572,6.20583,6.20432,6.20527,14000000.0
2006-03-27 18:41:00,6.20577,6.20587,6.20455,6.20587,16000000.0
2006-03-27 18:42:00,6.20615,6.20651,6.20529,6.20557,14000000.0
2006-03-27 18:43:00,6.20625,6.20651,6.20607,6.20637,10000000.0
2006-03-27 18:44:00,6.20582,6.20583,6.20426,6.20519,13000000.0
2006-03-27 18:45:00,6.20555,6.20555,6.20318,6.20441,13000000.0
2006-03-27 18:46:00,6.20498,6.20525,6.20413,6.20455,12000000.0
2006-03-27 18:47:00,6.20508,6.20556,6.20468,6.20483,14000000.0
2006-03-27 18:48:00,6.20458,6.20538,6.20417,6.20501,15000000.0
2006-03-27 18:49:00,6.20527,6.2053,6.20407,6.20526,12000000.0
2006-03-27 18:50:00,6.20535,6.20539,6.204,6.204,9000000.0
2006-03-27 18:51:00,6.20356,6.20513,6.20356,6.20513,17000000.0
2006-03-27 18:52:00,6.20545,6.20559,6.20443,6.20474,9000000.0
2006-03-27 18:53:00,6.20444,6.20685,6.20444,6.2065,14000000.0
2006-03-27 18:54:00,6.20763,6.20763,6.20476,6.20588,14000000.0
2006-03-27 18:55:00,6.20652,6.20706,6.20652,6.20706,10000000.0
2006-03-27 18:56:00,6.20573,6.20651,6.20494,6.20534,16000000.0
2006-03-27 18:57:00,6.20545,6.20648,6.20545,6.20629,17000000.0
2006-03-27 18:58:00,6.20667,6.20675,6.20499,6.2057,14000000.0
2006-03-27 18:59:00,6.20685,6.20685,6.20464,6.2057,14000000.0
2006-03-27 19:00:00,6.20449,6.20547,6.20202,6.20501,15000000.0
2006-03-27 19:01:00,6.20562,6.20576,6.20434,6.20526,15000000.0
2006-03-27 19:02:00,6.20551,6.20551,6.20348,6.20422,14000000.0
2006-03-27 19:03:00,6.20447,6.20533,6.2037,6.20392,14000000.0
2006-03-27 19:04:00,6.20502,6.20515,6.20404,6.20407,12000000.0
2006-03-27 19:05:00,6.20488,6.20501,6.20361,6.20452,15000000.0
2006-03-27 19:06:00,6.20413,6.20443,6.20272,6.20377,16000000.0
2006-03-27 19:07:00,6.20381,6.20497,6.20273,6.20399,20000000.0
2006-03-27 19:08:00,6.20455,6.20517,6.20395,6.20399,8000000.0
2006-03-27 19:09:00,6.20422,6.20461,6.20342,6.20426,17000000.0
2006-03-27 19:10:00,6.20389,6.20462,6.20321,6.20462,9000000.0
2006-03-27 19:11:00,6.20506,6.20554,6.20352,6.20538,16000000.0
2006-03-27 19:12:00,6.20548,6.20548,6.20355,6.20478,13000000.0
2006-03-27 19:13:00,6.20467,6.20543,6.20407,6.20532,10000000.0
2006-03-27 19:14:00,6.20497,6.20611,6.20408,6.20611,20000000.0
2006-03-27 19:15:00,6.20609,6.20609,6.20475,6.20597,12000000.0
2006-03-27 19:16:00,6.20465,6.20515,6.20393,6.20457,8000000.0
2006-03-27 19:17:00,6.20479,6.20574,6.20415,6.20444,18000000.0
2006-03-27 19:18:00,6.2043,6.20504,6.20419,6.20455,11000000.0
2006-03-27 19:19:00,6.2042,6.20582,6.20419,6.20451,12000000.0
2006-03-27 19:20:00,6.20457,6.20564,6.20395,6.20531,14000000.0
2006-03-27 19:21:00,6.20527,6.2056,6.20419,6.20497,13000000.0
2006-03-27 19:22:00,6.20539,6.20539,6.20455,6.20531,12000000.0
2006-03-27 19:23:00,6.20518,6.20531,6.20496,6.20499,14000000.0
2006-03-27 19:24:00,6.20496,6.20592,6.20449,6.20592,19000000.0
2006-03-27 19:25:00,6.20584,6.20618,6.20493,6.20493,8000000.0
2006-03-27 19:26:00,6.20476,6.2062,6.20476,6.20548,7000000.0
2006-03-27 19:27:00,6.20506,6.20597,6.20467,6.20467,20000000.0
2006-03-27 19:28:00,6.20596,6.20677,6.20478,6.20586,17000000.0
2006-03-27 19:29:00,6.20544,6.20623,6.20473,6.2056,10000000.0
2006-03-27 19:30:00,6.20586,6.20646,6.2054,6.20571,15000000.0
2006-03-27 19:31:00,6.20565,6.20585,6.20502,6.20526,11000000.0
2006-03-27 19:32:00,6.20536,6.20555,6.20531,6.20548,9000000.0
2006-03-27 19:33:00,6.2053,6.20566,6.20518,6.20518,14000000.0
2006-03-27 19:34:00,6.20498,6.20568,6.20468,6.20505,17000000.0
2006-03-27 19:35:00,6.20513,6.20587,6.20473,6.20547,8000000.0
2006-03-27 19:36:00,6.20483,6.20625,6.20448,6.20625,15000000.0
2006-03-27 19:37:00,6.20561,6.20815,6.20526,6.20586,8000000.0
2006-03-27 19:38:00,6.20514,6.2059,6.20424,6.20534,15000000.0
2006-03-27 19:39:00,6.20525,6.20525,6.20371,6.20463,17000000.0
2006-03-27 19:40:00,6.20402,6.20402,6.20224,6.20363,16000000.0
2006-03-27 19:41:00,6.2038,6.2038,6.20135,6.20135,11000000.0
2006-03-27 19:42:00,6.20121,6.20314,6.20111,6.20201,15000000.0
2006-03-27 19:43:00,6.20279,6.20327,6.20163,6.20242,14000000.0
2006-03-27 19:44:00,6.20169,6.20311,6.2015,6.20311,14000000.0
2006-03-27 19:45:00,6.20373,6.20373,6.20229,6.20234,15000000.0
2006-03-27 19:46:00,6.20265,6.20343,6.20225,6.20343,15000000.0
2006-03-27 19:47:00,6.20339,6.20387,6.20263,6.2034,16000000.0
2006-03-27 19:48:00,6.20376,6.20406,6.20249,6.20249,16000000.0
2006-03-27 19:49:00,6.20281,6.2038,6.20262,6.20316,8000000.0
2006-03-27 19:50:00,6.20334,6.20436,6.20334,6.20436,9000000.0
2006-03-27 19:51:00,6.20443,6.20446,6.20331,6.20333,19000000.0
2006-03-27 19:52:00,6.20198,6.20514,6.20198,6.20397,11000000.0
2006-03-27 19:53:00,6.20455,6.20489,6.20344,6.20471,14000000.0
2006-03-27 19:54:00,6.20516,6.20557,6.20401,6.20498,18000000.0
2006-03-27 19:55:00,6.20452,6.20454,6.20322,6.20439,13000000.0
2006-03-27 19:56:00,6.20324,6.20494,6.20324,6.20475,10000000.0
2006-03-27 19:57:00,6.20433,6.20501,6.20318,6.20467,16000000.0
2006-03-27 19:58:00,6.20398,6.20422,6.20316,6.20376,15000000.0
2006-03-27 19:59:00,6.20398,6.20454,6.20343,6.20419,14000000.0
2006-03-27 20:00:00,6.20318,6.20437,6.20318,6.20395,11000000.0
2006-03-27 20:01:00,6.2052,6.2052,6.20343,6.20462,24000000.0
2006-03-27 20:02:00,6.20458,6.20479,6.20366,6.20414,11000000.0
2006-03-27 20:03:00,6.20406,6.20439,6.20294,6.20376,11000000.0
2006-03-27 20:04:00,6.20349,6.20373,6.20298,6.20342,10000000.0
2006-03-27 20:05:00,6.20359,6.20371,6.20266,6.20266,17000000.0
2006-03-27 20:06:00,6.20318,6.20475,6.2029,6.20475,10000000.0
2006-03-27 20:07:00,6.20424,6.20471,6.20387,6.20471,14000000.0
2006-03-27 20:08:00,6.20467,6.20467,6.2035,6.20393,13000000.0
2006-03-27 20:09:00,6.20532,6.20553,6.20381,6.20544,11000000.0
2006-03-27 20:10:00,6.20526,6.20526,6.20433,6.20462,11000000.0
2006-03-27 20:11:00,6.20429,6.20457,6.20429,6.20454,9000000.0
2006-03-27 20:12:00,6.20493,6.20607,6.20487,6.20532,16000000.0
2006-03-27 20:13:00,6.20483,6.20523,6.2046,6.20495,11000000.0
2006-03-27 20:14:00,6.20501,6.20636,6.20471,6.2061,19000000.0
2006-03-27 20:15:00,6.20618,6.20618,6.20403,6.20492,13000000.0
2006-03-27 20:16:00,6.2046,6.2049,6.20335,6.20335,15000000.0
2006-03-27 20:17:00,6.20345,6.20469,6.20343,6.20361,8000000.0
2006-03-27 20:18:00,6.20449,6.20498,6.20356,6.2036,14000000.0
2006-03-27 20:19:00,6.20357,6.20505,6.20357,6.20417,14000000.0
2006-03-27 20:20:00,6.20419,6.20444,6.20415,6.20438,12000000.0
2006-03-27 20:21:00,6.20395,6.20456,6.20352,6.20426,9000000.0
2006-03-27 20:22:00,6.20428,6.20484,6.20353,6.2037,17000000.0
2006-03-27 20:23:00,6.20488,6.20488,6.2029,6.20465,11000000.0
2006-03-27 20:24:00,6.2049,6.2049,6.20263,6.20441,16000000.0
2006-03-27 20:25:00,6.20368,6.20368,6.2012,6.2034,11000000.0
2006-03-27 20:26:00,6.20387,6.2045,6.20365,6.20365,8000000.0
2006-03-27 20:27:00,6.20457,6.20457,6.2029,6.20342,13000000.0
2006-03-27 20:28:00,6.20327,6.20477,6.20255,6.20433,15000000.0
2006-03-27 20:29:00,6.20503,6.20503,6.20369,6.20438,16000000.0
2006-03-27 20:30:00,6.2041,6.20473,6.20351,6.20422,8000000.0
2006-03-27 20:31:00,6.20414,6.20521,6.20394,6.20521,18000000.0
2006-03-27 20:32:00,6.20469,6.20509,6.20411,6.2042,7000000.0
2006-03-27 20:33:00,6.20359,6.2046,6.20359,6.20443,13000000.0
2006-03-27 20:34:00,6.20397,6.20482,6.20389,6.20402,13000000.0
2006-03-27 20:35:00,6.2039,6.20498,6.20351,6.20498,9000000.0
2006-03-27 20:36:00,6.20459,6.20459,6.20245,6.20333,17000000.0
2006-03-27 20:37:00,6.20498,6.20498,6.20293,6.20342,14000000.0
2006-03-27 20:38:00,6.20346,6.20389,6.20187,6.20245,16000000.0
2006-03-27 20:39:00,6.20213,6.20344,6.20213,6.20255,14000000.0
2006-03-27 20:40:00,6.20257,6.20314,6.20257,6.20296,17000000.0
2006-03-27 20:41:00,6.20307,6.2031,6.2018,6.20217,16000000.0
2006-03-27 20:42:00,6.20255,6.20318,6.20162,6.20182,22000000.0
2006-03-27 20:43:00,6.20194,6.20377,6.20142,6.20271,18000000.0
2006-03-27 20:44:00,6.20388,6.20399,6.2024,6.2024,16000000.0
2006-03-27 20:45:00,6.20308,6.20368,6.20245,6.2028,8000000.0
2006-03-27 20:46:00,6.20271,6.20381,6.20248,6.20262,19000000.0
2006-03-27 20:47:00,6.20297,6.20339,6.20247,6.20283,12000000.0
2006-03-27 20:48:00,6.20281,6.20467,6.20248,6.20346,9000000.0
2006-03-27 20:49:00,6.2031,6.20315,6.20283,6.20315,19000000.0
2006-03-27 20:50:00,6.20314,6.20437,6.20286,6.20339,15000000.0
2006-03-27 20:51:00,6.20326,6.20438,6.20307,6.20349,9000000.0
2006-03-27 20:52:00,6.20363,6.2038,6.2035,6.2037,11000000.0
2006-03-27 20:53:00,6.20335,6.20386,6.20237,6.20363,15000000.0
2006-03-27 20:54:00,6.20256,6.20314,6.2025,6.20308,12000000.0
2006-03-27 20:55:00,6.20312,6.20389,6.20288,6.20298,18000000.0
2006-03-27 20:56:00,6.20246,6.20314,6.20246,6.20308,12000000.0
2006-03-27 20:57:00,6.20347,6.20468,6.20325,6.20464,13000000.0
2006-03-27 20:58:00,6.20523,6.20561,6.20423,6.20543,11000000.0
2006-03-27 20:59:00,6.20597,6.20613,6.20527,6.20589,11000000.0
2006-03-27 21:00:00,6.20473,6.20575,6.20401,6.20414,17000000.0
2006-03-27 21:01:00,6.20392,6.20596,6.20392,6.20596,10000000.0
2006-03-27 21:02:00,6.2056,6.20664,6.2048,6.20664,8000000.0
2006-03-27 21:03:00,6.20646,6.20646,6.20482,6.20563,19000000.0
2006-03-27 21:04:00,6.20393,6.20561,6.20393,6.20407,18000000.0
2006-03-27 21:05:00,6.20455,6.20754,6.20455,6.2063,14000000.0
2006-03-27 21:06:00,6.20658,6.20666,6.20382,6.20449,12000000.0
2006-03-27 21:07:00,6.20482,6.20573,6.20472,6.20521,10000000.0
2006-03-27 21:08:00,6.20492,6.20492,6.20464,6.20491,14000000.0
2006-03-27 21:09:00,6.20496,6.20595,6.20483,6.2056,16000000.0
2006-03-27 21:10:00,6.20566,6.20701,6.20527,6.20697,15000000.0
2006-03-27 21:11:00,6.20693,6.20716,6.20557,6.20594,13000000.0
2006-03-27 21:12:00,6.20574,6.20595,6.20447,6.20465,10000000.0
2006-03-27 21:13:00,6.20512,6.20593,6.20412,6.20426,14000000.0
2006-03-27 21:14:00,6.20383,6.20555,6.20378,6.20419,10000000.0
2006-03-27 21:15:00,6.20405,6.2055,6.20379,6.20379,15000000.0
2006-03-27 21:16:00,6.20428,6.20525,6.20428,6.20447,11000000.0
2006-03-27 21:17:00,6.20572,6.20628,6.2048,6.2055,13000000.0
2006-03-27 21:18:00,6.2048,6.20616,6.2048,6.20534,17000000.0
2006-03-27 21:19:00,6.20554,6.2063,6.20432,6.206,12000000.0
2006-03-27 21:20:00,6.20677,6.20769,6.20583,6.20583,14000000.0
2006-03-27 21:21:00,6.20545,6.20738,6.20507,6.20507,11000000.0
2006-03-27 21:22:00,6.20646,6.2071,6.20536,6.2071,9000000.0
2006-03-27 21:23:00,6.20597,6.20711,6.20541,6.20711,7000000.0
2006-03-27 21:24:00,6.20701,6.20753,6.20633,6.20633,11000000.0
2006-03-27 21:25:00,6.20734,6.20734,6.20555,6.20555,7000000.0
2006-03-27 21:26:00,6.20502,6.20564,6.20439,6.20439,13000000.0
2006-03-27 21:27:00,6.20461,6.20655,6.20461,6.20626,11000000.0
2006-03-27 21:28:00,6.20634,6.20634,6.20505,6.20521,15000000.0
2006-03-27 21:29:00,6.20513,6.20612,6.20447,6.20461,12000000.0
2006-03-27 21:30:00,6.20484,6.20594,6.20484,6.20507,10000000.0
2006-03-27 21:31:00,6.20515,6.20602,6.20488,6.20602,10000000.0
2006-03-27 21:32:00,6.20645,6.20732,6.20528,6.20732,12000000.0
2006-03-27 21:33:00,6.20729,6.2073,6.20615,6.2067,19000000.0
2006-03-27 21:34:00,6.20745,6.20791,6.20581,6.20735,8000000.0
2006-03-27 21:35:00,6.20753,6.20838,6.20663,6.20708,20000000.0
2006-03-27 21:36:00,6.20718,6.20883,6.20646,6.20851,19000000.0
2006-03-27 21:37:00,6.20752,6.20788,6.20685,6.20739,19000000.0
2006-03-27 21:38:00,6.20787,6.20814,6.20649,6.20764,13000000.0
2006-03-27 21:39:00,6.20744,6.20744,6.20603,6.20681,17000000.0
2006-03-27 21:40:00,6.20649,6.20818,6.2062,6.20813,7000000.0
2006-03-27 21:41:00,6.20757,6.20766,6.20625,6.20651,11000000.0
2006-03-27 21:42:00,6.2063,6.20664,6.2047,6.20518,18000000.0
2006-03-27 21:43:00,6.20517,6.20671,6.20517,6.20609,13000000.0
2006-03-27 21:44:00,6.20663,6.20663,6.20523,6.20612,16000000.0
2006-03-27 21:45:00,6.20552,6.20691,6.20552,6.20677,11000000.0
2006-03-27 21:46:00,6.2067,6.20675,6.2056,6.2056,13000000.0
2006-03-27 21:47:00,6.20558,6.20718,6.20558,6.20627,13000000.0
2006-03-27 21:48:00,6.20661,6.20663,6.2055,6.2057,17000000.0
2006-03-27 21:49:00,6.20627,6.20696,6.20627,6.2064,8000000.0
2006-03-27 21:50:00,6.20627,6.20688,6.20556,6.2056,11000000.0
2006-03-27 21:51:00,6.20556,6.20784,6.20535,6.20767,13000000.0
2006-03-27 21:52:00,6.20768,6.20879,6.20617,6.20715,13000000.0
2006-03-27 21:53:00,6.2083,6.2084,6.20672,6.20672,14000000.0
2006-03-27 21:54:00,6.20748,6.20847,6.20693,6.20693,11000000.0
2006-03-27 21:55:00,6.20631,6.20779,6.20552,6.207,17000000.0
2006-03-27 21:56:00,6.20594,6.20693,6.20552,6.20693,12000000.0
2006-03-27 21:57:00,6.20713,6.20713,6.20544,6.20584,16000000.0
2006-03-27 21:58:00,6.206,6.20645,6.20557,6.2064,9000000.0
2006-03-27 21:59:00,6.20677,6.20857,6.20677,6.20739,18000000.0
2006-03-27 22:00:00,6.20671,6.20757,6.20618,6.20629,13000000.0
2006-03-27 22:01:00,6.20699,6.20758,6.20651,6.20651,11000000.0
2006-03-27 22:02:00,6.2066,6.20813,6.2066,6.20679,17000000.0
2006-03-27 22:03:00,6.20682,6.20777,6.2059,6.2059,23000000.0
2006-03-27 22:04:00,6.20658,6.2084,6.20657,6.2084,15000000.0
2006-03-27 22:05:00,6.20829,6.20829,6.20669,6.20669,14000000.0
2006-03-27 22:06:00,6.2068,6.20756,6.20665,6.2072,15000000.0
2006-03-27 22:07:00,6.20718,6.2073,6.20639,6.20639,9000000.0
2006-03-27 22:08:00,6.20649,6.20733,6.20584,6.2071,18000000.0
2006-03-27 22:09:00,6.20686,6.20729,6.20623,6.20729,11000000.0
2006-03-27 22:10:00,6.20829,6.20829,6.20649,6.20715,7000000.0
2006-03-27 22:11:00,6.2076,6.20838,6.20721,6.20838,8000000.0
2006-03-27 22:12:00,6.20822,6.20888,6.2066,6.2082,16000000.0
2006-03-27 22:13:00,6.20766,6.20774,6.20643,6.20774,24000000.0
2006-03-27 22:14:00,6.20869,6.2088,6.20731,6.20849,9000000.0
2006-03-27 22:15:00,6.2081,6.2093,6.20778,6.2093,10000000.0
2006-03-27 22:16:00,6.20893,6.20919,6.20701,6.20919,13000000.0
2006-03-27 22:17:00,6.20933,6.20933,6.20767,6.20811,20000000.0
2006-03-27 22:18:00,6.20816,6.20928,6.20772,6.20928,11000000.0
2006-03-27 22:19:00,6.20805,6.20898,6.20729,6.20895,15000000.0
2006-03-27 22:20:00,6.20847,6.20891,6.20642,6.20642,16000000.0
2006-03-27 22:21:00,6.2066,6.2073,6.2066,6.20726,12000000.0
2006-03-27 22:22:00,6.20697,6.20758,6.20652,6.20751,14000000.0
2006-03-27 22:23:00,6.20728,6.20736,6.20633,6.20676,11000000.0
2006-03-27 22:24:00,6.2076,6.2076,6.2054,6.2054,16000000.0
2006-03-27 22:25:00,6.20517,6.2067,6.20517,6.20553,14000000.0
2006-03-27 22:26:00,6.20507,6.20682,6.20507,6.20676,10000000.0
2006-03-27 22:27:00,6.20692,6.20693,6.20581,6.20581,14000000.0
2006-03-27 22:28:00,6.20592,6.20792,6.20592,6.20698,12000000.0
2006-03-27 22:29:00,6.20785,6.20785,6.20638,6.20706,13000000.0
2006-03-27 22:30:00,6.20696,6.20814,6.20696,6.20814,8000000.0
2006-03-27 22:31:00,6.20801,6.20801,6.2062,6.20705,11000000.0
2006-03-27 22:32:00,6.20751,6.20798,6.20744,6.20782,20000000.0
2006-03-27 22:33:00,6.20884,6.20884,6.20696,6.20722,11000000.0
2006-03-27 22:34:00,6.20627,6.20878,6.20627,6.20878,10000000.0
2006-03-27 22:35:00,6.2087,6.20871,6.20667,6.20667,13000000.0
2006-03-27 22:36:00,6.20763,6.20777,6.20729,6.20776,9000000.0
2006-03-27 22:37:00,6.20717,6.20765,6.2056,6.20701,13000000.0
2006-03-27 22:38:00,6.20693,6.20775,6.20663,6.20775,9000000.0
2006-03-27 22:39:00,6.20651,6.208,6.20651,6.20728,12000000.0
2006-03-27 22:40:00,6.20644,6.20795,6.20644,6.20795,9000000.0
2006-03-27 22:41:00,6.20792,6.20803,6.20648,6.20803,14000000.0
2006-03-27 22:42:00,6.20825,6.20863,6.2075,6.20762,13000000.0
2006-03-27 22:43:00,6.20737,6.2076,6.20631,6.2075,12000000.0
2006-03-27 22:44:00,6.20735,6.20747,6.20718,6.20728,15000000.0
2006-03-27 22:45:00,6.20717,6.20783,6.20717,6.2077,13000000.0
2006-03-27 22:46:00,6.20746,6.20746,6.20527,6.20527,14000000.0
2006-03-27 22:47:00,6.20757,6.20926,6.20611,6.20789,15000000.0
2006-03-27 22:48:00,6.20769,6.20769,6.20635,6.20635,13000000.0
2006-03-27 22:49:00,6.20647,6.20739,6.2062,6.2062,13000000.0
2006-03-27 22:50:00,6.20693,6.20777,6.20588,6.20738,15000000.0
2006-03-27 22:51:00,6.20821,6.20821,6.20695,6.2081,14000000.0
2006-03-27 22:52:00,6.20844,6.20844,6.20675,6.20675,9000000.0
2006-03-27 22:53:00,6.2064,6.2064,6.2055,6.20574,15000000.0
2006-03-27 22:54:00,6.20573,6.20688,6.20573,6.20644,17000000.0
2006-03-27 22:55:00,6.20624,6.20761,6.20603,6.20683,16000000.0
2006-03-27 22:56:00,6.20664,6.20713,6.20604,6.20623,13000000.0
2006-03-27 22:57:00,6.20654,6.20723,6.20637,6.20669,8000000.0
2006-03-27 22:58:00,6.20709,6.20715,6.20615,6.20702,8000000.0
2006-03-27 22:59:00,6.20776,6.20825,6.20776,6.20812,19000000.0
2006-03-27 23:00:00,6.20683,6.20785,6.2065,6.20709,10000000.0
2006-03-27 23:01:00,6.20688,6.20688,6.20543,6.20594,7000000.0
2006-03-27 23:02:00,6.20575,6.20744,6.20561,6.20561,15000000.0
2006-03-27 23:03:00,6.20525,6.20704,6.20525,6.20617,17000000.0
2006-03-27 23:04:00,6.20593,6.20647,6.20472,6.20472,19000000.0
2006-03-27 23:05:00,6.20435,6.20643,6.20435,6.20568,9000000.0
2006-03-27 23:06:00,6.20583,6.20604,6.20499,6.20551,12000000.0
2006-03-27 23:07:00,6.20726,6.20726,6.20582,6.20582,14000000.0
2006-03-27 23:08:00,6.2058,6.20673,6.20557,6.20572,16000000.0
2006-03-27 23:09:00,6.20557,6.20649,6.20508,6.20594,9000000.0
2006-03-27 23:10:00,6.20548,6.20599,6.20444,6.2054,12000000.0
2006-03-27 23:11:00,6.20513,6.20603,6.20476,6.20579,14000000.0
2006-03-27 23:12:00,6.20661,6.20661,6.20442,6.20442,7000000.0
2006-03-27 23:13:00,6.20559,6.20625,6.20429,6.20604,14000000.0
2006-03-27 23:14:00,6.20644,6.20661,6.20538,6.20538,19000000.0
2006-03-27 23:15:00,6.20537,6.2066,6.20482,6.2066,13000000.0
2006-03-27 23:16:00,6.20526,6.20588,6.20487,6.20584,15000000.0
2006-03-27 23:17:00,6.20597,6.20615,6.20565,6.20585,11000000.0
2006-03-27 23:18:00,6.20475,6.20508,6.20426,6.20508,12000000.0
2006-03-27 23:19:00,6.20517,6.20603,6.20454,6.20495,14000000.0
2006-03-27 23:20:00,6.20531,6.20531,6.20435,6.20526,19000000.0
2006-03-27 23:21:00,6.20577,6.20633,6.20565,6.20566,7000000.0
2006-03-27 23:22:00,6.2052,6.20529,6.2046,6.20511,15000000.0
2006-03-27 23:23:00,6.20539,6.20609,6.20489,6.20571,11000000.0
2006-03-27 23:24:00,6.20559,6.20633,6.20508,6.2061,14000000.0
2006-03-27 23:25:00,6.20591,6.20595,6.20565,6.20565,11000000.0
2006-03-27 23:26:00,6.206,6.20667,6.20485,6.20502,14000000.0
2006-03-27 23:27:00,6.20494,6.20563,6.20469,6.20486,11000000.0
2006-03-27 23:28:00,6.20465,6.20517,6.20365,6.20497,12000000.0
2006-03-27 23:29:00,6.20519,6.20572,6.20358,6.20358,16000000.0
2006-03-27 23:30:00,6.2038,6.20525,6.2038,6.20481,20000000.0
2006-03-27 23:31:00,6.205,6.20618,6.205,6.20608,11000000.0
2006-03-27 23:32:00,6.20493,6.20663,6.20493,6.20663,16000000.0
2006-03-27 23:33:00,6.20718,6.20718,6.20554,6.20554,12000000.0
2006-03-27 23:34:00,6.20596,6.2073,6.20596,6.20723,13000000.0
2006-03-27 23:35:00,6.20696,6.20696,6.20518,6.20518,9000000.0
2006-03-27 23:36:00,6.20551,6.20586,6.20427,6.20498,9000000.0
2006-03-27 23:37:00,6.20465,6.20496,6.20315,6.20384,14000000.0
2006-03-27 23:38:00,6.20519,6.20572,6.20422,6.20452,13000000.0
2006-03-27 23:39:00,6.20476,6.20566,6.20445,6.20445,17000000.0
2006-03-27 23:40:00,6.20438,6.20438,6.20259,6.2032,12000000.0
2006-03-27 23:41:00,6.20366,6.20465,6.20288,6.20465,17000000.0
2006-03-27 23:42:00,6.2047,6.20473,6.20389,6.20411,22000000.0
2006-03-27 23:43:00,6.20444,6.20456,6.20363,6.20408,15000000.0
2006-03-27 23:44:00,6.20377,6.20464,6.20318,6.20455,14000000.0
2006-03-27 23:45:00,6.2045,6.20533,6.20403,6.20403,20000000.0
2006-03-27 23:46:00,6.20419,6.20419,6.20288,6.20405,14000000.0
2006-03-27 23:47:00,6.20433,6.2055,6.20291,6.20291,10000000.0
2006-03-27 23:48:00,6.20321,6.2054,6.20321,6.2054,18000000.0
2006-03-27 23:49:00,6.20634,6.20634,6.20521,6.20608,14000000.0
2006-03-27 23:50:00,6.20578,6.20578,6.2036,6.2036,13000000.0
2006-03-27 23:51:00,6.20321,6.20415,6.20321,6.20351,8000000.0
2006-03-27 23:52:00,6.20338,6.20415,6.20309,6.20415,16000000.0
2006-03-27 23:53:00,6.20485,6.20565,6.20421,6.2049,18000000.0
2006-03-27 23:54:00,6.20455,6.20468,6.20394,6.20464,12000000.0
2006-03-27 23:55:00,6.2045,6.20483,6.20374,6.20459,19000000.0
2006-03-27 23:56:00,6.20455,6.20529,6.20338,6.20478,14000000.0
2006-03-27 23:57:00,6.20414,6.20478,6.20272,6.20478,16000000.0
2006-03-27 23:58:00,6.20328,6.20495,6.20328,6.2036,13000000.0
2006-03-27 23:59:00,6.20346,6.20422,6.20322,6.20414,14000000.0
2006-03-28 00:00:00,6.20453,6.20541,6.20342,6.20541,17000000.0
2006-03-28 00:01:00,6.2056,6.20604,6.20433,6.20509,12000000.0
2006-03-28 00:02:00,6.20495,6.20603,6.20489,6.20603,15000000.0
2006-03-28 00:03:00,6.20618,6.20819,6.20597,6.20707,14000000.0
2006-03-28 00:04:00,6.20726,6.20795,6.20637,6.20795,12000000.0
2006-03-28 00:05:00,6.20836,6.2085,6.20809,6.20829,12000000.0
2006-03-28 00:06:00,6.20783,6.20784,6.20668,6.20678,12000000.0
2006-03-28 00:07:00,6.20653,6.20786,6.20652,6.20675,11000000.0
2006-03-28 00:08:00,6.20678,6.207,6.20565,6.20611,15000000.0
2006-03-28 00:09:00,6.20609,6.20653,6.20503,6.20584,12000000.0
2006-03-28 00:10:00,6.20587,6.20616,6.20585,6.20607,19000000.0
2006-03-28 00:11:00,6.20597,6.20613,6.20595,6.20595,8000000.0
2006-03-28 00:12:00,6.20618,6.20618,6.20585,6.2059,9000000.0
2006-03-28 00:13:00,6.20589,6.20624,6.20589,6.20605,13000000.0
2006-03-28 00:14:00,6.20593,6.20692,6.20593,6.20631,14000000.0
2006-03-28 00:15:00,6.20617,6.20634,6.20598,6.20634,12000000.0
2006-03-28 00:16:00,6.20643,6.20755,6.20609,6.20755,12000000.0
2006-03-28 00:17:00,6.20769,6.20785,6.20698,6.20739,10000000.0
2006-03-28 00:18:00,6.20726,6.20732,6.20536,6.20558,19000000.0
2006-03-28 00:19:00,6.20545,6.20742,6.20529,6.20564,12000000.0
2006-03-28 00:20:00,6.20536,6.20593,6.20532,6.20558,11000000.0
2006-03-28 00:21:00,6.20675,6.20735,6.20598,6.20598,14000000.0
2006-03-28 00:22:00,6.20585,6.20678,6.20585,6.20648,13000000.0
2006-03-28 00:23:00,6.2065,6.20716,6.20583,6.20675,13000000.0
2006-03-28 00:24:00,6.20682,6.20682,6.20621,6.20622,9000000.0
2006-03-28 00:25:00,6.20656,6.20818,6.20656,6.20722,13000000.0
2006-03-28 00:26:00,6.20714,6.2079,6.20699,6.20723,14000000.0
2006-03-28 00:27:00,6.20746,6.20746,6.20634,6.20634,15000000.0
2006-03-28 00:28:00,6.20668,6.20804,6.20668,6.208,7000000.0
2006-03-28 00:29:00,6.20766,6.20819,6.20655,6.20655,17000000.0
2006-03-28 00:30:00,6.20699,6.20795,6.20699,6.20775,9000000.0
2006-03-28 00:31:00,6.2077,6.20835,6.20736,6.20809,13000000.0
2006-03-28 00:32:00,6.20822,6.20865,6.2078,6.20859,8000000.0
2006-03-28 00:33:00,6.2083,6.2083,6.20678,6.20685,19000000.0
2006-03-28 00:34:00,6.20689,6.20841,6.20675,6.20748,15000000.0
2006-03-28 00:35:00,6.20755,6.20799,6.20703,6.20703,12000000.0
2006-03-28 00:36:00,6.20703,6.20805,6.20693,6.20739,15000000.0
2006-03-28 00:37:00,6.20795,6.20893,6.20731,6.20808,15000000.0
2006-03-28 00:38:00,6.20763,6.20793,6.20763,6.20785,18000000.0
2006-03-28 00:39:00,6.20806,6.20892,6.20795,6.20857,20000000.0
2006-03-28 00:40:00,6.20769,6.20905,6.20714,6.20714,10000000.0
2006-03-28 00:41:00,6.20792,6.20792,6.20661,6.20661,9000000.0
2006-03-28 00:42:00,6.20682,6.20822,6.20651,6.20651,16000000.0
2006-03-28 00:43:00,6.20623,6.20716,6.20623,6.20716,16000000.0
2006-03-28 00:44:00,6.20744,6.20869,6.20734,6.20803,10000000.0
2006-03-28 00:45:00,6.20813,6.20813,6.20746,6.20807,16000000.0
2006-03-28 00:46:00,6.20837,6.2085,6.20822,6.20838,12000000.0
2006-03-28 00:47:00,6.20876,6.20902,6.20764,6.20764,8000000.0
2006-03-28 00:48:00,6.2075,6.21063,6.2075,6.20937,16000000.0
2006-03-28 00:49:00,6.21058,6.21058,6.20948,6.20957,11000000.0
2006-03-28 00:50:00,6.20977,6.21011,6.20907,6.20907,9000000.0
2006-03-28 00:51:00,6.20891,6.20903,6.20798,6.20809,9000000.0
2006-03-28 00:52:00,6.20816,6.20898,6.20809,6.20838,18000000.0
2006-03-28 00:53:00,6.20903,6.21018,6.20851,6.20928,12000000.0
2006-03-28 00:54:00,6.20919,6.20919,6.20699,6.20705,12000000.0
2006-03-28 00:55:00,6.20702,6.20811,6.20696,6.2071,11000000.0
2006-03-28 00:56:00,6.20745,6.20816,6.2069,6.20697,14000000.0
2006-03-28 00:57:00,6.20702,6.20702,6.20537,6.20658,15000000.0
2006-03-28 00:58:00,6.20661,6.20741,6.20611,6.20611,9000000.0
2006-03-28 00:59:00,6.20608,6.20653,6.20555,6.20567,17000000.0
2006-03-28 01:00:00,6.20468,6.20683,6.20299,6.2062,12000000.0
2006-03-28 01:01:00,6.2066,6.2074,6.2055,6.2055,15000000.0
2006-03-28 01:02:00,6.20494,6.20553,6.20408,6.20408,10000000.0
2006-03-28 01:03:00,6.20441,6.20572,6.20441,6.20455,13000000.0
2006-03-28 01:04:00,6.20521,6.20521,6.20437,6.20478,13000000.0
2006-03-28 01:05:00,6.206,6.206,6.20474,6.20558,13000000.0
2006-03-28 01:06:00,6.20569,6.2057,6.20468,6.2057,12000000.0
2006-03-28 01:07:00,6.20591,6.20609,6.20579,6.20596,13000000.0
2006-03-28 01:08:00,6.20625,6.20717,6.20583,6.20607,15000000.0
2006-03-28 01:09:00,6.20582,6.20713,6.20582,6.20594,17000000.0
2006-03-28 01:10:00,6.20609,6.20673,6.20595,6.20595,10000000.0
2006-03-28 01:11:00,6.20606,6.2079,6.20606,6.2079,11000000.0
2006-03-28 01:12:00,6.20708,6.20816,6.20708,6.20718,10000000.0
2006-03-28 01:13:00,6.20733,6.20792,6.20702,6.20702,11000000.0
2006-03-28 01:14:00,6.20668,6.20758,6.20631,6.20645,13000000.0
2006-03-28 01:15:00,6.20635,6.20808,6.20635,6.2064,9000000.0
2006-03-28 01:16:00,6.20647,6.20795,6.20647,6.20768,12000000.0
2006-03-28 01:17:00,6.20705,6.20705,6.2056,6.2056,11000000.0
2006-03-28 01:18:00,6.20637,6.20676,6.20579,6.20622,12000000.0
2006-03-28 01:19:00,6.20557,6.20629,6.20495,6.20616,19000000.0
2006-03-28 01:20:00,6.20641,6.20671,6.20553,6.20612,11000000.0
2006-03-28 01:21:00,6.2066,6.2073,6.20574,6.20635,12000000.0
2006-03-28 01:22:00,6.20674,6.20773,6.20612,6.20773,9000000.0
2006-03-28 01:23:00,6.2067,6.2073,6.20578,6.20592,13000000.0
2006-03-28 01:24:00,6.20607,6.20704,6.20607,6.20704,14000000.0
2006-03-28 01:25:00,6.20686,6.20746,6.20626,6.20626,11000000.0
2006-03-28 01:26:00,6.20603,6.20706,6.206,6.20671,10000000.0
2006-03-28 01:27:00,6.20658,6.20726,6.20592,6.20679,17000000.0
2006-03-28 01:28:00,6.20681,6.20681,6.20546,6.20625,13000000.0
2006-03-28 01:29:00,6.20636,6.20638,6.20613,6.20635,19000000.0
2006-03-28 01:30:00,6.20615,6.20668,6.20488,6.20555,15000000.0
2006-03-28 01:31:00,6.20586,6.20651,6.20502,6.20523,15000000.0
2006-03-28 01:32:00,6.20477,6.20597,6.20469,6.20571,12000000.0
2006-03-28 01:33:00,6.20544,6.20605,6.20525,6.20569,8000000.0
2006-03-28 01:34:00,6.20566,6.20566,6.20468,6.205,18000000.0
2006-03-28 01:35:00,6.20504,6.20667,6.20504,6.20553,12000000.0
2006-03-28 01:36:00,6.20558,6.20732,6.20558,6.20609,16000000.0
2006-03-28 01:37:00,6.20622,6.20798,6.20622,6.20798,15000000.0
2006-03-28 01:38:00,6.20671,6.20701,6.2052,6.20524,18000000.0
2006-03-28 01:39:00,6.20635,6.20756,6.20593,6.20756,10000000.0
2006-03-28 01:40:00,6.20688,6.20697,6.20621,6.20691,11000000.0
2006-03-28 01:41:00,6.20767,6.20787,6.20562,6.20652,16000000.0
2006-03-28 01:42:00,6.20661,6.20667,6.20586,6.20593,14000000.0
2006-03-28 01:43:00,6.20611,6.20644,6.205,6.20606,16000000.0
2006-03-28 01:44:00,6.20561,6.20693,6.20464,6.20535,15000000.0
2006-03-28 01:45:00,6.20647,6.20647,6.20488,6.20551,16000000.0
2006-03-28 01:46:00,6.20559,6.20601,6.20499,6.20574,9000000.0
2006-03-28 01:47:00,6.20393,6.20543,6.20305,6.20359,17000000.0
2006-03-28 01:48:00,6.20218,6.20403,6.2019,6.20356,16000000.0
2006-03-28 01:49:00,6.20264,6.20406,6.20264,6.20314,10000000.0
2006-03-28 01:50:00,6.20368,6.204,6.20283,6.204,11000000.0
2006-03-28 01:51:00,6.20353,6.20445,6.20299,6.20445,12000000.0
2006-03-28 01:52:00,6.20418,6.20418,6.20225,6.20309,12000000.0
2006-03-28 01:53:00,6.20402,6.20535,6.20342,6.20342,18000000.0
2006-03-28 01:54:00,6.20335,6.20411,6.20272,6.2032,14000000.0
2006-03-28 01:55:00,6.203,6.20488,6.203,6.20417,18000000.0
2006-03-28 01:56:00,6.20455,6.20555,6.2044,6.20555,8000000.0
2006-03-28 01:57:00,6.20593,6.20622,6.20451,6.20518,13000000.0
2006-03-28 01:58:00,6.20505,6.20534,6.20411,6.20411,11000000.0
2006-03-28 01:59:00,6.20343,6.20359,6.20336,6.20351,11000000.0
2006-03-28 02:00:00,6.20406,6.20473,6.20194,6.20313,16000000.0
2006-03-28 02:01:00,6.20327,6.20327,6.20223,6.20223,21000000.0
2006-03-28 02:02:00,6.20238,6.20383,6.20238,6.20355,10000000.0
2006-03-28 02:03:00,6.20331,6.20395,6.20248,6.20248,8000000.0
2006-03-28 02:04:00,6.20224,6.20392,6.20208,6.20302,14000000.0
2006-03-28 02:05:00,6.20234,6.20329,6.20131,6.2023,14000000.0
2006-03-28 02:06:00,6.20218,6.20221,6.20121,6.20221,15000000.0
2006-03-28 02:07:00,6.20214,6.20273,6.20208,6.20234,10000000.0
2006-03-28 02:08:00,6.20163,6.20232,6.20076,6.20076,16000000.0
2006-03-28 02:09:00,6.20058,6.20186,6.20013,6.20013,18000000.0
2006-03-28 02:10:00,6.20064,6.20119,6.20021,6.20092,16000000.0
2006-03-28 02:11:00,6.20084,6.20128,6.19984,6.20051,14000000.0
2006-03-28 02:12:00,6.19921,6.20033,6.19872,6.19872,10000000.0
2006-03-28 02:13:00,6.19919,6.20025,6.19891,6.20025,15000000.0
2006-03-28 02:14:00,6.20056,6.20097,6.19916,6.20004,19000000.0
2006-03-28 02:15:00,6.20002,6.20069,6.19919,6.19923,12000000.0
2006-03-28 02:16:00,6.19931,6.20053,6.19931,6.19967,18000000.0
2006-03-28 02:17:00,6.19989,6.20023,6.19893,6.19893,14000000.0
2006-03-28 02:18:00,6.19926,6.20143,6.19925,6.20131,12000000.0
2006-03-28 02:19:00,6.20225,6.20271,6.20116,6.20118,14000000.0
2006-03-28 02:20:00,6.20155,6.20155,6.20041,6.20072,13000000.0
2006-03-28 02:21:00,6.20103,6.20183,6.2002,6.2002,15000000.0
2006-03-28 02:22:00,6.20069,6.20228,6.20069,6.202,13000000.0
2006-03-28 02:23:00,6.20221,6.20242,6.20133,6.20208,16000000.0
2006-03-28 02:24:00,6.20214,6.20239,6.20115,6.2023,17000000.0
2006-03-28 02:25:00,6.20285,6.20307,6.20186,6.20221,10000000.0
2006-03-28 02:26:00,6.20175,6.20267,6.20147,6.2021,13000000.0
2006-03-28 02:27:00,6.20264,6.20264,6.20159,6.20184,7000000.0
2006-03-28 02:28:00,6.20206,6.20206,6.20185,6.20192,9000000.0
2006-03-28 02:29:00,6.20205,6.20207,6.20181,6.20191,20000000.0
2006-03-28 02:30:00,6.2025,6.20319,6.20225,6.20287,11000000.0
2006-03-28 02:31:00,6.20232,6.20276,6.20131,6.20131,9000000.0
2006-03-28 02:32:00,6.20113,6.20197,6.20113,6.20188,13000000.0
2006-03-28 02:33:00,6.20256,6.20316,6.20213,6.20295,14000000.0
2006-03-28 02:34:00,6.20249,6.20294,6.20214,6.2022,17000000.0
2006-03-28 02:35:00,6.20152,6.20239,6.20119,6.20119,15000000.0
2006-03-28 02:36:00,6.20108,6.20112,6.2009,6.20105,14000000.0
2006-03-28 02:37:00,6.20175,6.20333,6.2016,6.20183,13000000.0
2006-03-28 02:38:00,6.20178,6.20335,6.20178,6.20207,14000000.0
2006-03-28 02:39:00,6.20195,6.20365,6.20195,6.20218,15000000.0
2006-03-28 02:40:00,6.20231,6.20432,6.20231,6.2031,12000000.0
2006-03-28 02:41:00,6.20316,6.20429,6.20293,6.20329,13000000.0
2006-03-28 02:42:00,6.20435,6.2055,6.20403,6.20482,16000000.0
2006-03-28 02:43:00,6.20488,6.20542,6.20407,6.20474,18000000.0
2006-03-28 02:44:00,6.20447,6.2058,6.2037,6.20517,10000000.0
2006-03-28 02:45:00,6.2056,6.2056,6.20413,6.20413,14000000.0
2006-03-28 02:46:00,6.20364,6.20453,6.20364,6.2043,18000000.0
2006-03-28 02:47:00,6.20442,6.20451,6.20415,6.20427,17000000.0
2006-03-28 02:48:00,6.20388,6.20658,6.20345,6.20651,7000000.0
2006-03-28 02:49:00,6.2064,6.2064,6.20499,6.20523,13000000.0
2006-03-28 02:50:00,6.2058,6.206,6.20484,6.20596,14000000.0
2006-03-28 02:51:00,6.20612,6.20647,6.20552,6.20584,15000000.0
2006-03-28 02:52:00,6.20616,6.20638,6.20531,6.20633,15000000.0
2006-03-28 02:53:00,6.20599,6.20619,6.20561,6.20592,9000000.0
2006-03-28 02:54:00,6.20628,6.20671,6.20557,6.20557,13000000.0
2006-03-28 02:55:00,6.20525,6.20637,6.20487,6.20487,11000000.0
2006-03-28 02:56:00,6.20591,6.20603,6.20496,6.20496,18000000.0
2006-03-28 02:57:00,6.20505,6.20668,6.20497,6.2062,13000000.0
2006-03-28 02:58:00,6.20696,6.20768,6.20626,6.20768,9000000.0
2006-03-28 02:59:00,6.20776,6.20838,6.20696,6.20717,14000000.0
2006-03-28 03:00:00,6.20854,6.20876,6.20732,6.20761,11000000.0
2006-03-28 03:01:00,6.20818,6.20818,6.20701,6.20701,11000000.0
2006-03-28 03:02:00,6.20761,6.20865,6.2073,6.20792,11000000.0
2006-03-28 03:03:00,6.20833,6.20887,6.20764,6.20861,23000000.0
2006-03-28 03:04:00,6.20782,6.20782,6.20672,6.20721,11000000.0
2006-03-28 03:05:00,6.20584,6.20718,6.20584,6.20594,17000000.0
2006-03-28 03:06:00,6.2057,6.2057,6.20542,6.20566,9000000.0
2006-03-28 03:07:00,6.20558,6.20617,6.2053,6.20588,15000000.0
2006-03-28 03:08:00,6.20605,6.20679,6.20555,6.2058,12000000.0
2006-03-28 03:09:00,6.2059,6.20748,6.2059,6.20714,15000000.0
2006-03-28 03:10:00,6.20645,6.20734,6.20508,6.20508,19000000.0
2006-03-28 03:11:00,6.20505,6.20685,6.20494,6.20661,15000000.0
2006-03-28 03:12:00,6.2071,6.2073,6.20587,6.2073,18000000.0
2006-03-28 03:13:00,6.20787,6.20787,6.20561,6.20581,18000000.0
2006-03-28 03:14:00,6.20569,6.20675,6.20546,6.20569,10000000.0
2006-03-28 03:15:00,6.20575,6.20623,6.20486,6.20534,7000000.0
2006-03-28 03:16:00,6.2058,6.20701,6.20562,6.20701,8000000.0
2006-03-28 03:17:00,6.20684,6.20703,6.20506,6.20506,10000000.0
2006-03-28 03:18:00,6.20537,6.20692,6.20537,6.20692,15000000.0
2006-03-28 03:19:00,6.20803,6.20865,6.20696,6.20696,10000000.0
2006-03-28 03:20:00,6.20687,6.20798,6.20636,6.20636,16000000.0
2006-03-28 03:21:00,6.20688,6.20709,6.20595,6.2065,11000000.0
2006-03-28 03:22:00,6.2063,6.20723,6.20627,6.20708,10000000.0
2006-03-28 03:23:00,6.20713,6.20863,6.20688,6.20787,12000000.0
2006-03-28 03:24:00,6.20762,6.20833,6.20673,6.20731,13000000.0
2006-03-28 03:25:00,6.2074,6.20866,6.2074,6.20763,11000000.0
2006-03-28 03:26:00,6.2074,6.20849,6.2074,6.20747,13000000.0
2006-03-28 03:27:00,6.20743,6.20825,6.20597,6.20732,14000000.0
2006-03-28 03:28:00,6.20563,6.20723,6.20563,6.20683,18000000.0
2006-03-28 03:29:00,6.20664,6.20664,6.206,6.20627,15000000.0
2006-03-28 03:30:00,6.20626,6.20674,6.20562,6.20628,10000000.0
2006-03-28 03:31:00,6.20564,6.20671,6.20519,6.20651,13000000.0
2006-03-28 03:32:00,6.20652,6.20755,6.20652,6.20716,16000000.0
2006-03-28 03:33:00,6.20684,6.2082,6.2065,6.2082,13000000.0
2006-03-28 03:34:00,6.20835,6.20936,6.20756,6.20824,16000000.0
2006-03-28 03:35:00,6.20853,6.20853,6.20752,6.2081,10000000.0
2006-03-28 03:36:00,6.20792,6.20875,6.20715,6.20875,11000000.0
2006-03-28 03:37:00,6.20864,6.20927,6.20751,6.20773,13000000.0
2006-03-28 03:38:00,6.20688,6.20781,6.20645,6.20773,13000000.0
2006-03-28 03:39:00,6.20747,6.20842,6.20681,6.20788,13000000.0
2006-03-28 03:40:00,6.20767,6.21097,6.20767,6.21097,12000000.0
2006-03-28 03:41:00,6.21003,6.21151,6.20961,6.21134,16000000.0
2006-03-28 03:42:00,6.21074,6.21264,6.21066,6.21145,21000000.0
2006-03-28 03:43:00,6.21116,6.21116,6.20972,6.20999,18000000.0
2006-03-28 03:44:00,6.20973,6.21032,6.20884,6.21032,15000000.0
2006-03-28 03:45:00,6.20926,6.20992,6.20767,6.20767,9000000.0
2006-03-28 03:46:00,6.20822,6.20822,6.20667,6.20667,8000000.0
2006-03-28 03:47:00,6.20738,6.20884,6.20707,6.20866,11000000.0
2006-03-28 03:48:00,6.20952,6.20979,6.20818,6.20929,9000000.0
2006-03-28 03:49:00,6.20923,6.20975,6.20881,6.20917,16000000.0
2006-03-28 03:50:00,6.2092,6.21005,6.20783,6.20903,19000000.0
2006-03-28 03:51:00,6.2089,6.20943,6.20839,6.20931,9000000.0
2006-03-28 03:52:00,6.21064,6.21064,6.20895,6.20953,19000000.0
2006-03-28 03:53:00,6.2089,6.20988,6.20823,6.20973,10000000.0
2006-03-28 03:54:00,6.20937,6.21106,6.20881,6.20969,17000000.0
2006-03-28 03:55:00,6.20935,6.20961,6.20896,6.20961,16000000.0
2006-03-28 03:56:00,6.20977,6.21145,6.20977,6.21074,7000000.0
2006-03-28 03:57:00,6.21061,6.21116,6.2104,6.21044,11000000.0
2006-03-28 03:58:00,6.21102,6.21102,6.20992,6.21053,12000000.0
2006-03-28 03:59:00,6.20902,6.21034,6.20816,6.20899,17000000.0
2006-03-28 04:00:00,6.20763,6.20959,6.20763,6.20882,12000000.0
2006-03-28 04:01:00,6.20924,6.20997,6.20886,6.20919,16000000.0
2006-03-28 04:02:00,6.20852,6.20935,6.20779,6.20835,14000000.0
2006-03-28 04:03:00,6.2093,6.20968,6.20813,6.20917,12000000.0
2006-03-28 04:04:00,6.20948,6.21034,6.20868,6.20899,16000000.0
2006-03-28 04:05:00,6.2097,6.2097,6.2086,6.20923,13000000.0
2006-03-28 04:06:00,6.20885,6.21006,6.20852,6.20931,16000000.0
2006-03-28 04:07:00,6.20933,6.21009,6.20885,6.20902,13000000.0
2006-03-28 04:08:00,6.20903,6.20978,6.20849,6.20849,14000000.0
2006-03-28 04:09:00,6.20919,6.20982,6.20857,6.20896,10000000.0
2006-03-28 04:10:00,6.20873,6.21053,6.20825,6.20863,12000000.0
2006-03-28 04:11:00,6.20885,6.20926,6.20778,6.20778,14000000.0
2006-03-28 04:12:00,6.20784,6.20972,6.20784,6.2093,19000000.0
2006-03-28 04:13:00,6.20861,6.20953,6.20804,6.20863,20000000.0
2006-03-28 04:14:00,6.2084,6.20882,6.20788,6.20882,12000000.0
2006-03-28 04:15:00,6.20945,6.20984,6.20814,6.20814,8000000.0
2006-03-28 04:16:00,6.20859,6.20985,6.20796,6.20985,13000000.0
2006-03-28 04:17:00,6.20888,6.20974,6.20795,6.20908,15000000.0
2006-03-28 04:18:00,6.20965,6.20969,6.20786,6.20839,9000000.0
2006-03-28 04:19:00,6.20849,6.20919,6.20775,6.20845,12000000.0
2006-03-28 04:20:00,6.2083,6.20839,6.20751,6.20822,9000000.0
2006-03-28 04:21:00,6.20874,6.20939,6.20752,6.20752,17000000.0
2006-03-28 04:22:00,6.20783,6.20923,6.20783,6.20849,14000000.0
2006-03-28 04:23:00,6.20862,6.20893,6.20852,6.20893,10000000.0
2006-03-28 04:24:00,6.20893,6.20916,6.20893,6.20906,12000000.0
2006-03-28 04:25:00,6.20888,6.21032,6.20868,6.21012,10000000.0
2006-03-28 04:26:00,6.20976,6.20995,6.20906,6.20916,7000000.0
2006-03-28 04:27:00,6.20859,6.20938,6.20806,6.20844,15000000.0
2006-03-28 04:28:00,6.20812,6.20929,6.20812,6.20877,7000000.0
2006-03-28 04:29:00,6.20862,6.20947,6.20862,6.20929,14000000.0
2006-03-28 04:30:00,6.20948,6.20953,6.20942,6.20947,11000000.0
2006-03-28 04:31:00,6.20987,6.21078,6.20905,6.20955,15000000.0
2006-03-28 04:32:00,6.20943,6.20943,6.20912,6.20933,17000000.0
2006-03-28 04:33:00,6.2093,6.20944,6.20919,6.2093,14000000.0
2006-03-28 04:34:00,6.20951,6.21005,6.2091,6.20986,9000000.0
2006-03-28 04:35:00,6.20945,6.20966,6.20881,6.20884,12000000.0
2006-03-28 04:36:00,6.20883,6.20978,6.20867,6.20956,12000000.0
2006-03-28 04:37:00,6.20924,6.20924,6.20824,6.20824,12000000.0
2006-03-28 04:38:00,6.20844,6.20927,6.20844,6.20887,11000000.0
2006-03-28 04:39:00,6.20852,6.20941,6.20796,6.20904,17000000.0
2006-03-28 04:40:00,6.20869,6.20939,6.20856,6.2087,9000000.0
2006-03-28 04:41:00,6.2088,6.20932,6.20811,6.20923,10000000.0
2006-03-28 04:42:00,6.20905,6.2091,6.20827,6.20827,8000000.0
2006-03-28 04:43:00,6.20817,6.21019,6.20817,6.20932,18000000.0
2006-03-28 04:44:00,6.20992,6.21002,6.20769,6.20831,9000000.0
2006-03-28 04:45:00,6.20866,6.20866,6.20774,6.20774,9000000.0
2006-03-28 04:46:00,6.2079,6.21055,6.20752,6.21055,16000000.0
2006-03-28 04:47:00,6.20962,6.20962,6.20736,6.20764,12000000.0
2006-03-28 04:48:00,6.20718,6.20742,6.20718,6.20724,10000000.0
2006-03-28 04:49:00,6.2073,6.20887,6.2073,6.20821,16000000.0
2006-03-28 04:50:00,6.20844,6.20847,6.2082,6.20823,16000000.0
2006-03-28 04:51:00,6.20826,6.2093,6.2075,6.20835,20000000.0
2006-03-28 04:52:00,6.20846,6.20986,6.20844,6.20957,13000000.0
2006-03-28 04:53:00,6.20901,6.20934,6.2077,6.2077,11000000.0
2006-03-28 04:54:00,6.20751,6.20905,6.20738,6.20831,11000000.0
2006-03-28 04:55:00,6.20796,6.20953,6.20796,6.20953,12000000.0
2006-03-28 04:56:00,6.20963,6.2101,6.20902,6.20903,16000000.0
2006-03-28 04:57:00,6.20902,6.20905,6.2089,6.209,7000000.0
2006-03-28 04:58:00,6.20883,6.20921,6.20805,6.20872,13000000.0
2006-03-28 04:59:00,6.20869,6.20894,6.20869,6.20893,17000000.0
2006-03-28 05:00:00,6.20905,6.20934,6.20905,6.20926,10000000.0
2006-03-28 05:01:00,6.20938,6.20961,6.20853,6.20853,13000000.0
2006-03-28 05:02:00,6.2095,6.20983,6.2082,6.20898,18000000.0
2006-03-28 05:03:00,6.2092,6.21022,6.20867,6.20867,9000000.0
2006-03-28 05:04:00,6.20815,6.20887,6.20783,6.20843,12000000.0
2006-03-28 05:05:00,6.20865,6.20964,6.20823,6.20823,10000000.0
2006-03-28 05:06:00,6.20951,6.20995,6.20849,6.20871,20000000.0
2006-03-28 05:07:00,6.2089,6.20941,6.20796,6.20806,10000000.0
2006-03-28 05:08:00,6.20805,6.20969,6.20805,6.20958,17000000.0
2006-03-28 05:09:00,6.20885,6.20936,6.20812,6.20814,15000000.0
2006-03-28 05:10:00,6.20927,6.20941,6.20916,6.20936,10000000.0
2006-03-28 05:11:00,6.20936,6.20938,6.20913,6.20913,16000000.0
2006-03-28 05:12:00,6.20927,6.20939,6.20917,6.20917,7000000.0
2006-03-28 05:13:00,6.20934,6.21024,6.20844,6.20992,12000000.0
2006-03-28 05:14:00,6.20872,6.21044,6.20872,6.20872,14000000.0
2006-03-28 05:15:00,6.20819,6.20825,6.20805,6.20809,16000000.0
2006-03-28 05:16:00,6.20805,6.20828,6.208,6.20824,15000000.0
2006-03-28 05:17:00,6.20818,6.20828,6.20799,6.2081,10000000.0
2006-03-28 05:18:00,6.20827,6.2101,6.20827,6.20857,13000000.0
2006-03-28 05:19:00,6.20794,6.20816,6.2079,6.20815,13000000.0
2006-03-28 05:20:00,6.20839,6.20954,6.20816,6.20954,20000000.0
2006-03-28 05:21:00,6.20976,6.20988,6.20966,6.20985,9000000.0
2006-03-28 05:22:00,6.20981,6.20981,6.20957,6.20962,17000000.0
2006-03-28 05:23:00,6.20963,6.20978,6.2093,6.20944,14000000.0
2006-03-28 05:24:00,6.20942,6.20995,6.20812,6.20863,19000000.0
2006-03-28 05:25:00,6.20819,6.20977,6.20819,6.20881,13000000.0
2006-03-28 05:26:00,6.20915,6.21002,6.20862,6.20862,13000000.0
2006-03-28 05:27:00,6.20956,6.21011,6.20884,6.20929,13000000.0
2006-03-28 05:28:00,6.20904,6.20953,6.20904,6.20906,10000000.0
2006-03-28 05:29:00,6.20887,6.20887,6.20866,6.20878,17000000.0
2006-03-28 05:30:00,6.20861,6.20893,6.20861,6.20863,21000000.0
2006-03-28 05:31:00,6.20923,6.21032,6.2088,6.20987,13000000.0
2006-03-28 05:32:00,6.21018,6.21018,6.20857,6.20907,16000000.0
2006-03-28 05:33:00,6.21013,6.21089,6.20943,6.21041,13000000.0
2006-03-28 05:34:00,6.21065,6.21172,6.20952,6.21023,13000000.0
2006-03-28 05:35:00,6.20994,6.2113,6.20939,6.20939,14000000.0
2006-03-28 05:36:00,6.20965,6.21075,6.20942,6.21017,18000000.0
2006-03-28 05:37:00,6.21036,6.21076,6.20955,6.21049,12000000.0
2006-03-28 05:38:00,6.21075,6.21177,6.21042,6.21126,13000000.0
2006-03-28 05:39:00,6.21101,6.21159,6.20971,6.21139,21000000.0
2006-03-28 05:40:00,6.21087,6.21162,6.20946,6.21088,14000000.0
2006-03-28 05:41:00,6.21055,6.21187,6.20989,6.21,13000000.0
2006-03-28 05:42:00,6.20991,6.21168,6.20991,6.21163,8000000.0
2006-03-28 05:43:00,6.21117,6.21117,6.20944,6.21077,13000000.0
2006-03-28 05:44:00,6.2094,6.21038,6.20894,6.21025,13000000.0
2006-03-28 05:45:00,6.21042,6.21067,6.20911,6.20996,24000000.0
2006-03-28 05:46:00,6.20995,6.20997,6.20885,6.20997,14000000.0
2006-03-28 05:47:00,6.20878,6.20997,6.20873,6.20873,11000000.0
2006-03-28 05:48:00,6.21027,6.21101,6.20899,6.21071,18000000.0
2006-03-28 05:49:00,6.21093,6.21144,6.21001,6.21001,10000000.0
2006-03-28 05:50:00,6.21078,6.21308,6.21078,6.21277,10000000.0
2006-03-28 05:51:00,6.2152,6.21542,6.21386,6.21432,11000000.0
2006-03-28 05:52:00,6.21542,6.21629,6.21498,6.21515,19000000.0
2006-03-28 05:53:00,6.2151,6.21535,6.21367,6.21367,15000000.0
2006-03-28 05:54:00,6.21418,6.21446,6.21339,6.21339,7000000.0
2006-03-28 05:55:00,6.21424,6.21424,6.21241,6.21241,12000000.0
2006-03-28 05:56:00,6.21286,6.2137,6.21209,6.21247,16000000.0
2006-03-28 05:57:00,6.21291,6.21319,6.21174,6.21174,11000000.0
2006-03-28 05:58:00,6.21147,6.21285,6.21075,6.21193,22000000.0
2006-03-28 05:59:00,6.2106,6.2117,6.2106,6.21154,9000000.0
2006-03-28 06:00:00,6.21152,6.21152,6.21029,6.21113,17000000.0
2006-03-28 06:01:00,6.21205,6.21205,6.20981,6.20981,18000000.0
2006-03-28 06:02:00,6.21058,6.21211,6.21017,6.21138,18000000.0
2006-03-28 06:03:00,6.21118,6.21123,6.20999,6.21052,16000000.0
2006-03-28 06:04:00,6.20951,6.21071,6.209,6.20975,8000000.0
2006-03-28 06:05:00,6.20895,6.21092,6.20895,6.21043,10000000.0
2006-03-28 06:06:00,6.20966,6.21058,6.20954,6.21006,27000000.0
2006-03-28 06:07:00,6.20911,6.21095,6.20911,6.21014,17000000.0
2006-03-28 06:08:00,6.21151,6.21151,6.20962,6.20999,14000000.0
2006-03-28 06:09:00,6.21004,6.21106,6.20958,6.20987,13000000.0
2006-03-28 06:10:00,6.20901,6.21082,6.20878,6.20911,14000000.0
2006-03-28 06:11:00,6.20792,6.20914,6.20763,6.20904,16000000.0
2006-03-28 06:12:00,6.20918,6.20918,6.20692,6.20874,17000000.0
2006-03-28 06:13:00,6.20905,6.20905,6.20749,6.20863,14000000.0
2006-03-28 06:14:00,6.20839,6.20877,6.20742,6.20877,12000000.0
2006-03-28 06:15:00,6.20826,6.20865,6.20749,6.20763,13000000.0
2006-03-28 06:16:00,6.20819,6.20919,6.20786,6.20867,14000000.0
2006-03-28 06:17:00,6.20839,6.20971,6.20754,6.20754,11000000.0
2006-03-28 06:18:00,6.20708,6.20859,6.20666,6.20735,12000000.0
2006-03-28 06:19:00,6.20677,6.20716,6.20677,6.20714,19000000.0
2006-03-28 06:20:00,6.20706,6.20808,6.20663,6.20677,11000000.0
2006-03-28 06:21:00,6.20683,6.20753,6.20683,6.20705,9000000.0
2006-03-28 06:22:00,6.20715,6.20814,6.20632,6.20632,22000000.0
2006-03-28 06:23:00,6.20633,6.2081,6.20633,6.20735,18000000.0
2006-03-28 06:24:00,6.20713,6.20818,6.20672,6.20802,8000000.0
2006-03-28 06:25:00,6.20831,6.20869,6.20804,6.2081,9000000.0
2006-03-28 06:26:00,6.20761,6.20868,6.20726,6.20844,13000000.0
2006-03-28 06:27:00,6.20852,6.2096,6.20791,6.20848,15000000.0
2006-03-28 06:28:00,6.20941,6.20941,6.20798,6.2085,18000000.0
2006-03-28 06:29:00,6.20676,6.20814,6.20651,6.20651,16000000.0
2006-03-28 06:30:00,6.20735,6.20893,6.20724,6.20829,10000000.0
2006-03-28 06:31:00,6.20832,6.2092,6.20756,6.20831,13000000.0
2006-03-28 06:32:00,6.2081,6.20913,6.20758,6.20913,10000000.0
2006-03-28 06:33:00,6.20883,6.20897,6.20799,6.20809,10000000.0
2006-03-28 06:34:00,6.20796,6.20909,6.20748,6.20843,15000000.0
2006-03-28 06:35:00,6.20888,6.21059,6.20863,6.20972,13000000.0
2006-03-28 06:36:00,6.20974,6.20974,6.2073,6.2073,23000000.0
2006-03-28 06:37:00,6.20722,6.20845,6.20705,6.20754,11000000.0
2006-03-28 06:38:00,6.20763,6.20905,6.20757,6.20905,17000000.0
2006-03-28 06:39:00,6.20851,6.20855,6.20796,6.20843,8000000.0
2006-03-28 06:40:00,6.20826,6.20965,6.20688,6.20783,15000000.0
2006-03-28 06:41:00,6.20769,6.20817,6.20684,6.20724,15000000.0
2006-03-28 06:42:00,6.2075,6.21002,6.2075,6.20944,16000000.0
2006-03-28 06:43:00,6.20869,6.21096,6.20869,6.21008,12000000.0
2006-03-28 06:44:00,6.21124,6.21124,6.20901,6.20988,13000000.0
2006-03-28 06:45:00,6.20991,6.21057,6.20903,6.21039,14000000.0
2006-03-28 06:46:00,6.2109,6.21108,6.20998,6.21075,12000000.0
2006-03-28 06:47:00,6.21114,6.21155,6.20981,6.20981,11000000.0
2006-03-28 06:48:00,6.20979,6.21167,6.20979,6.21117,15000000.0
2006-03-28 06:49:00,6.21119,6.21202,6.21054,6.21132,17000000.0
2006-03-28 06:50:00,6.21165,6.21165,6.21033,6.21093,13000000.0
2006-03-28 06:51:00,6.21084,6.21165,6.21062,6.21112,8000000.0
2006-03-28 06:52:00,6.21067,6.21086,6.20985,6.21069,14000000.0
2006-03-28 06:53:00,6.21009,6.21009,6.20886,6.20964,13000000.0
2006-03-28 06:54:00,6.20956,6.21028,6.20938,6.20997,8000000.0
2006-03-28 06:55:00,6.20819,6.20976,6.20793,6.20976,10000000.0
2006-03-28 06:56:00,6.20978,6.21048,6.20907,6.21007,11000000.0
2006-03-28 06:57:00,6.20922,6.21068,6.20922,6.21042,17000000.0
2006-03-28 06:58:00,6.2099,6.20992,6.20861,6.20956,12000000.0
2006-03-28 06:59:00,6.20932,6.21031,6.20892,6.20959,14000000.0
2006-03-28 07:00:00,6.20959,6.21041,6.20909,6.21041,11000000.0
2006-03-28 07:01:00,6.20946,6.21037,6.20919,6.21033,10000000.0
2006-03-28 07:02:00,6.21081,6.21129,6.20968,6.21023,14000000.0
2006-03-28 07:03:00,6.21018,6.2107,6.20974,6.21038,7000000.0
2006-03-28 07:04:00,6.20936,6.2103,6.20911,6.20978,16000000.0
2006-03-28 07:05:00,6.20966,6.21088,6.20953,6.21088,15000000.0
2006-03-28 07:06:00,6.21008,6.21027,6.2096,6.2096,16000000.0
2006-03-28 07:07:00,6.20989,6.21097,6.20989,6.21097,12000000.0
2006-03-28 07:08:00,6.21167,6.21187,6.21046,6.21096,8000000.0
2006-03-28 07:09:00,6.21095,6.2115,6.21022,6.21024,8000000.0
2006-03-28 07:10:00,6.2103,6.21153,6.2099,6.21075,16000000.0
2006-03-28 07:11:00,6.21086,6.21161,6.21028,6.21076,17000000.0
2006-03-28 07:12:00,6.21095,6.21132,6.20978,6.21068,20000000.0
2006-03-28 07:13:00,6.21121,6.21153,6.21033,6.21105,18000000.0
2006-03-28 07:14:00,6.21106,6.21108,6.21074,6.21074,11000000.0
2006-03-28 07:15:00,6.21081,6.21155,6.21027,6.21072,18000000.0
2006-03-28 07:16:00,6.21085,6.21179,6.21044,6.21151,18000000.0
2006-03-28 07:17:00,6.21083,6.21153,6.20944,6.21017,12000000.0
2006-03-28 07:18:00,6.21074,6.21074,6.20888,6.20924,18000000.0
2006-03-28 07:19:00,6.20963,6.21041,6.2088,6.20957,14000000.0
2006-03-28 07:20:00,6.20896,6.21056,6.20896,6.21056,18000000.0
2006-03-28 07:21:00,6.21032,6.21056,6.20936,6.21056,13000000.0
2006-03-28 07:22:00,6.20951,6.2104,6.20933,6.20961,14000000.0
2006-03-28 07:23:00,6.21093,6.21093,6.20917,6.20936,15000000.0
2006-03-28 07:24:00,6.20888,6.20991,6.20794,6.20913,16000000.0
2006-03-28 07:25:00,6.20933,6.20985,6.20831,6.20831,15000000.0
2006-03-28 07:26:00,6.20807,6.21013,6.20807,6.21013,13000000.0
2006-03-28 07:27:00,6.20915,6.21023,6.20894,6.20894,12000000.0
2006-03-28 07:28:00,6.21068,6.2111,6.20991,6.21031,22000000.0
2006-03-28 07:29:00,6.21003,6.2111,6.20992,6.2111,16000000.0
2006-03-28 07:30:00,6.21127,6.21221,6.21055,6.21055,14000000.0
2006-03-28 07:31:00,6.20945,6.21004,6.20628,6.21004,13000000.0
2006-03-28 07:32:00,6.21134,6.21166,6.21098,6.21143,9000000.0
2006-03-28 07:33:00,6.21146,6.21202,6.21146,6.21202,7000000.0
2006-03-28 07:34:00,6.21178,6.21178,6.21051,6.21051,18000000.0
2006-03-28 07:35:00,6.2106,6.2107,6.21046,6.21065,9000000.0
2006-03-28 07:36:00,6.20939,6.20983,6.20825,6.20895,13000000.0
2006-03-28 07:37:00,6.2097,6.21085,6.20934,6.21012,11000000.0
2006-03-28 07:38:00,6.21004,6.21034,6.20892,6.20893,11000000.0
2006-03-28 07:39:00,6.20905,6.21098,6.20873,6.21019,19000000.0
2006-03-28 07:40:00,6.21044,6.21102,6.21024,6.21034,11000000.0
2006-03-28 07:41:00,6.21049,6.21113,6.20909,6.20909,7000000.0
2006-03-28 07:42:00,6.20994,6.21055,6.20914,6.20987,13000000.0
2006-03-28 07:43:00,6.21148,6.21148,6.20929,6.21004,14000000.0
2006-03-28 07:44:00,6.20951,6.21013,6.20895,6.21013,10000000.0
2006-03-28 07:45:00,6.20976,6.21025,6.2096,6.20974,8000000.0
2006-03-28 07:46:00,6.20959,6.20984,6.20876,6.20876,13000000.0
2006-03-28 07:47:00,6.2099,6.21042,6.20926,6.20962,15000000.0
2006-03-28 07:48:00,6.21102,6.21102,6.20888,6.20931,13000000.0
2006-03-28 07:49:00,6.21114,6.21114,6.20936,6.20986,10000000.0
2006-03-28 07:50:00,6.2103,6.2113,6.20955,6.20955,17000000.0
2006-03-28 07:51:00,6.21084,6.21143,6.20986,6.21103,16000000.0
2006-03-28 07:52:00,6.21169,6.21219,6.21024,6.21138,13000000.0
2006-03-28 07:53:00,6.21129,6.21223,6.21034,6.21223,10000000.0
2006-03-28 07:54:00,6.21252,6.21252,6.21057,6.21181,11000000.0
2006-03-28 07:55:00,6.21179,6.21196,6.21075,6.21196,12000000.0
2006-03-28 07:56:00,6.21088,6.21088,6.20923,6.20969,13000000.0
2006-03-28 07:57:00,6.21076,6.21076,6.20984,6.21071,8000000.0
2006-03-28 07:58:00,6.20999,6.21013,6.20814,6.20963,14000000.0
2006-03-28 07:59:00,6.20925,6.20988,6.20821,6.20956,15000000.0
2006-03-28 08:00:00,6.21015,6.21015,6.2068,6.2091,10000000.0
2006-03-28 08:01:00,6.20925,6.21091,6.20925,6.21012,13000000.0
2006-03-28 08:02:00,6.2095,6.2101,6.2084,6.2084,14000000.0
2006-03-28 08:03:00,6.20856,6.20991,6.20856,6.20964,12000000.0
2006-03-28 08:04:00,6.20997,6.21037,6.20907,6.20929,16000000.0
2006-03-28 08:05:00,6.2094,6.20997,6.20692,6.20887,14000000.0
2006-03-28 08:06:00,6.20949,6.20951,6.20847,6.20868,19000000.0
2006-03-28 08:07:00,6.20864,6.21015,6.20854,6.20874,19000000.0
2006-03-28 08:08:00,6.20861,6.20999,6.20861,6.20999,11000000.0
2006-03-28 08:09:00,6.2093,6.20941,6.20853,6.20908,10000000.0
2006-03-28 08:10:00,6.20888,6.21007,6.20851,6.21007,16000000.0
2006-03-28 08:11:00,6.20976,6.20977,6.20921,6.20966,9000000.0
2006-03-28 08:12:00,6.21009,6.21078,6.20963,6.21078,10000000.0
2006-03-28 08:13:00,6.20907,6.20977,6.2085,6.20901,11000000.0
2006-03-28 08:14:00,6.20811,6.20954,6.20807,6.20954,12000000.0
2006-03-28 08:15:00,6.20936,6.20936,6.20808,6.20888,15000000.0
2006-03-28 08:16:00,6.20913,6.20989,6.20829,6.20829,14000000.0
2006-03-28 08:17:00,6.20837,6.20982,6.20837,6.20982,10000000.0
2006-03-28 08:18:00,6.20947,6.20947,6.20867,6.20929,9000000.0
2006-03-28 08:19:00,6.20852,6.2092,6.20771,6.20797,11000000.0
2006-03-28 08:20:00,6.20878,6.20907,6.20613,6.20721,11000000.0
2006-03-28 08:21:00,6.20752,6.20752,6.20531,6.2059,20000000.0
2006-03-28 08:22:00,6.20616,6.20689,6.20518,6.20599,8000000.0
2006-03-28 08:23:00,6.20609,6.20671,6.20491,6.20582,12000000.0
2006-03-28 08:24:00,6.20495,6.20603,6.2044,6.20603,13000000.0
2006-03-28 08:25:00,6.20589,6.20615,6.20446,6.20615,12000000.0
2006-03-28 08:26:00,6.20481,6.20648,6.20481,6.20648,13000000.0
2006-03-28 08:27:00,6.20606,6.20661,6.20481,6.20481,11000000.0
2006-03-28 08:28:00,6.20526,6.20715,6.20525,6.20526,8000000.0
2006-03-28 08:29:00,6.20574,6.20722,6.20496,6.20496,12000000.0
2006-03-28 08:30:00,6.2058,6.20589,6.20514,6.20556,11000000.0
2006-03-28 08:31:00,6.20532,6.20585,6.20451,6.20477,10000000.0
2006-03-28 08:32:00,6.20469,6.20521,6.20388,6.2044,13000000.0
2006-03-28 08:33:00,6.2046,6.20506,6.20453,6.20456,11000000.0
2006-03-28 08:34:00,6.20415,6.20558,6.20415,6.2045,17000000.0
2006-03-28 08:35:00,6.20483,6.20542,6.20383,6.20442,11000000.0
2006-03-28 08:36:00,6.20418,6.20583,6.20418,6.20542,10000000.0
2006-03-28 08:37:00,6.20664,6.20708,6.20478,6.20478,9000000.0
2006-03-28 08:38:00,6.20471,6.20621,6.20471,6.20537,18000000.0
2006-03-28 08:39:00,6.20509,6.20509,6.20369,6.20369,8000000.0
2006-03-28 08:40:00,6.20537,6.20579,6.20436,6.20521,7000000.0
2006-03-28 08:41:00,6.20495,6.20592,6.20488,6.20488,16000000.0
2006-03-28 08:42:00,6.20487,6.20612,6.20397,6.20612,14000000.0
2006-03-28 08:43:00,6.2061,6.2061,6.20437,6.20478,12000000.0
2006-03-28 08:44:00,6.20528,6.20636,6.20498,6.20597,9000000.0
2006-03-28 08:45:00,6.20584,6.20605,6.20435,6.20477,18000000.0
2006-03-28 08:46:00,6.20603,6.20603,6.20428,6.20524,14000000.0
2006-03-28 08:47:00,6.20551,6.20551,6.20404,6.20442,18000000.0
2006-03-28 08:48:00,6.20435,6.2052,6.20431,6.20507,12000000.0
2006-03-28 08:49:00,6.20525,6.20554,6.20468,6.20552,14000000.0
2006-03-28 08:50:00,6.20511,6.20562,6.20415,6.20562,16000000.0
2006-03-28 08:51:00,6.20574,6.20574,6.2041,6.20512,21000000.0
2006-03-28 08:52:00,6.20457,6.20507,6.20364,6.20371,20000000.0
2006-03-28 08:53:00,6.20409,6.20507,6.2038,6.20386,7000000.0
2006-03-28 08:54:00,6.20522,6.20615,6.20418,6.20534,17000000.0
2006-03-28 08:55:00,6.20395,6.20522,6.20374,6.20522,12000000.0
2006-03-28 08:56:00,6.20523,6.20523,6.20331,6.20456,17000000.0
2006-03-28 08:57:00,6.20452,6.20454,6.20195,6.20386,16000000.0
2006-03-28 08:58:00,6.20355,6.20355,6.20252,6.20252,12000000.0
2006-03-28 08:59:00,6.20297,6.20445,6.2026,6.20263,13000000.0
2006-03-28 09:00:00,6.20302,6.20426,6.20266,6.20384,17000000.0
2006-03-28 09:01:00,6.20339,6.20401,6.20264,6.20384,13000000.0
2006-03-28 09:02:00,6.20389,6.20389,6.20252,6.20267,8000000.0
2006-03-28 09:03:00,6.20298,6.20316,6.20149,6.20209,16000000.0
2006-03-28 09:04:00,6.20257,6.20271,6.20174,6.20267,8000000.0
2006-03-28 09:05:00,6.20204,6.20273,6.2018,6.20211,11000000.0
2006-03-28 09:06:00,6.20209,6.20357,6.20209,6.20213,10000000.0
2006-03-28 09:07:00,6.2013,6.20205,6.20108,6.20175,10000000.0
2006-03-28 09:08:00,6.20203,6.20338,6.20186,6.20338,19000000.0
2006-03-28 09:09:00,6.203,6.20313,6.20176,6.20271,16000000.0
2006-03-28 09:10:00,6.20162,6.20244,6.20118,6.20118,8000000.0
2006-03-28 09:11:00,6.20154,6.20315,6.20154,6.20315,11000000.0
2006-03-28 09:12:00,6.20261,6.20311,6.20169,6.20298,16000000.0
2006-03-28 09:13:00,6.20214,6.20271,6.20138,6.20271,15000000.0
2006-03-28 09:14:00,6.20258,6.20337,6.20136,6.20153,17000000.0
2006-03-28 09:15:00,6.20148,6.20334,6.20148,6.20185,12000000.0
2006-03-28 09:16:00,6.202,6.20361,6.202,6.20334,14000000.0
2006-03-28 09:17:00,6.20399,6.20399,6.20212,6.20285,14000000.0
2006-03-28 09:18:00,6.20269,6.20354,6.20221,6.20336,18000000.0
2006-03-28 09:19:00,6.20348,6.20372,6.20261,6.2031,14000000.0
2006-03-28 09:20:00,6.20261,6.20345,6.20193,6.20298,18000000.0
2006-03-28 09:21:00,6.2029,6.20303,6.20226,6.20281,17000000.0
2006-03-28 09:22:00,6.20253,6.20348,6.20193,6.203,13000000.0
2006-03-28 09:23:00,6.20352,6.20402,6.20295,6.20377,12000000.0
2006-03-28 09:24:00,6.20242,6.2034,6.20177,6.2034,14000000.0
2006-03-28 09:25:00,6.20196,6.20333,6.20196,6.20333,9000000.0
2006-03-28 09:26:00,6.20336,6.20338,6.20295,6.20331,13000000.0
2006-03-28 09:27:00,6.20369,6.20393,6.20363,6.20393,13000000.0
2006-03-28 09:28:00,6.20406,6.20446,6.20311,6.20331,19000000.0
2006-03-28 09:29:00,6.20384,6.20418,6.20327,6.20411,14000000.0
2006-03-28 09:30:00,6.20427,6.20429,6.20321,6.20403,15000000.0
2006-03-28 09:31:00,6.20368,6.20458,6.20301,6.20301,11000000.0
2006-03-28 09:32:00,6.20287,6.2042,6.20278,6.2033,16000000.0
2006-03-28 09:33:00,6.20411,6.20463,6.2033,6.20463,9000000.0
2006-03-28 09:34:00,6.20484,6.20486,6.20329,6.20482,18000000.0
2006-03-28 09:35:00,6.20504,6.20504,6.20304,6.20328,14000000.0
2006-03-28 09:36:00,6.20264,6.20431,6.20244,6.20398,16000000.0
2006-03-28 09:37:00,6.2034,6.20462,6.2028,6.20448,20000000.0
2006-03-28 09:38:00,6.20452,6.20452,6.20332,6.20387,19000000.0
2006-03-28 09:39:00,6.2042,6.20449,6.20401,6.20449,16000000.0
2006-03-28 09:40:00,6.20402,6.2045,6.20329,6.2045,12000000.0
2006-03-28 09:41:00,6.20442,6.20442,6.20262,6.20404,18000000.0
2006-03-28 09:42:00,6.20389,6.20389,6.20254,6.20294,16000000.0
2006-03-28 09:43:00,6.20291,6.20333,6.20291,6.20319,15000000.0
2006-03-28 09:44:00,6.2032,6.20349,6.20189,6.20343,13000000.0
2006-03-28 09:45:00,6.20371,6.2044,6.20351,6.20396,13000000.0
2006-03-28 09:46:00,6.20401,6.20401,6.20244,6.20287,17000000.0
2006-03-28 09:47:00,6.20226,6.20281,6.20112,6.20112,13000000.0
2006-03-28 09:48:00,6.20041,6.20235,6.19919,6.20088,16000000.0
2006-03-28 09:49:00,6.19984,6.20027,6.19821,6.19928,17000000.0
2006-03-28 09:50:00,6.19955,6.20061,6.19921,6.19921,12000000.0
2006-03-28 09:51:00,6.1992,6.20027,6.19862,6.19958,16000000.0
2006-03-28 09:52:00,6.20037,6.20076,6.19929,6.19985,16000000.0
2006-03-28 09:53:00,6.19904,6.19915,6.19798,6.19828,15000000.0
2006-03-28 09:54:00,6.19811,6.19811,6.19704,6.19793,15000000.0
2006-03-28 09:55:00,6.19931,6.19977,6.19835,6.19935,15000000.0
2006-03-28 09:56:00,6.19907,6.19945,6.19828,6.19912,17000000.0
2006-03-28 09:57:00,6.19913,6.19985,6.19865,6.19909,12000000.0
2006-03-28 09:58:00,6.1985,6.19935,6.19773,6.19863,14000000.0
2006-03-28 09:59:00,6.19869,6.19869,6.19734,6.19734,10000000.0
2006-03-28 10:00:00,6.19582,6.19596,6.19181,6.19205,11000000.0
2006-03-28 10:01:00,6.19057,6.19057,6.18776,6.18922,24000000.0
2006-03-28 10:02:00,6.1877,6.1877,6.18569,6.18727,14000000.0
2006-03-28 10:03:00,6.18649,6.18649,6.18385,6.18554,16000000.0
2006-03-28 10:04:00,6.18477,6.18559,6.18372,6.18482,10000000.0
2006-03-28 10:05:00,6.18432,6.1864,6.18412,6.1864,10000000.0
2006-03-28 10:06:00,6.18671,6.18746,6.18594,6.18676,9000000.0
2006-03-28 10:07:00,6.18795,6.18795,6.18648,6.18722,11000000.0
2006-03-28 10:08:00,6.18777,6.18787,6.18657,6.18725,9000000.0
2006-03-28 10:09:00,6.18619,6.18619,6.18496,6.18535,11000000.0
2006-03-28 10:10:00,6.18446,6.18469,6.1832,6.18453,15000000.0
2006-03-28 10:11:00,6.18385,6.18593,6.18318,6.18412,16000000.0
2006-03-28 10:12:00,6.18393,6.1854,6.1832,6.18403,19000000.0
2006-03-28 10:13:00,6.18308,6.1834,6.18221,6.18284,9000000.0
2006-03-28 10:14:00,6.18301,6.18301,6.18113,6.18206,11000000.0
2006-03-28 10:15:00,6.18078,6.18078,6.17931,6.17931,8000000.0
2006-03-28 10:16:00,6.17801,6.1797,6.1773,6.1797,17000000.0
2006-03-28 10:17:00,6.18021,6.18209,6.17916,6.17945,16000000.0
2006-03-28 10:18:00,6.17928,6.1793,6.17736,6.17847,16000000.0
2006-03-28 10:19:00,6.17892,6.17892,6.17735,6.1781,17000000.0
2006-03-28 10:20:00,6.17823,6.1789,6.17652,6.17764,16000000.0
2006-03-28 10:21:00,6.17743,6.1778,6.17658,6.17769,7000000.0
2006-03-28 10:22:00,6.17726,6.17768,6.17537,6.17647,10000000.0
2006-03-28 10:23:00,6.17608,6.17608,6.174,6.17459,14000000.0
2006-03-28 10:24:00,6.17513,6.1752,6.17411,6.17411,13000000.0
2006-03-28 10:25:00,6.17335,6.176,6.17335,6.176,12000000.0
2006-03-28 10:26:00,6.17523,6.17708,6.17522,6.17678,11000000.0
2006-03-28 10:27:00,6.17739,6.17841,6.17639,6.17775,13000000.0
2006-03-28 10:28:00,6.17846,6.17846,6.1762,6.1762,13000000.0
2006-03-28 10:29:00,6.17717,6.17721,6.17608,6.17608,11000000.0
2006-03-28 10:30:00,6.17605,6.17642,6.17535,6.1756,9000000.0
2006-03-28 10:31:00,6.17514,6.17645,6.17291,6.17291,16000000.0
2006-03-28 10:32:00,6.17306,6.17534,6.17293,6.17534,9000000.0
2006-03-28 10:33:00,6.17582,6.17588,6.17434,6.17588,12000000.0
2006-03-28 10:34:00,6.17557,6.17557,6.17359,6.17429,11000000.0
2006-03-28 10:35:00,6.175,6.17631,6.17469,6.17631,17000000.0
2006-03-28 10:36:00,6.17665,6.17704,6.17596,6.17638,10000000.0
2006-03-28 10:37:00,6.17663,6.17844,6.17659,6.17808,15000000.0
2006-03-28 10:38:00,6.17816,6.17816,6.1762,6.17723,17000000.0
2006-03-28 10:39:00,6.17646,6.17722,6.17602,6.1764,13000000.0
2006-03-28 10:40:00,6.17702,6.17768,6.17702,6.17724,10000000.0
2006-03-28 10:41:00,6.17778,6.17805,6.17671,6.17696,15000000.0
2006-03-28 10:42:00,6.17884,6.18243,6.17884,6.18243,12000000.0
2006-03-28 10:43:00,6.18212,6.18277,6.17882,6.18067,13000000.0
2006-03-28 10:44:00,6.17939,6.17954,6.17817,6.17917,12000000.0
2006-03-28 10:45:00,6.17855,6.17933,6.17769,6.1792,13000000.0
2006-03-28 10:46:00,6.17918,6.18001,6.17836,6.17921,13000000.0
2006-03-28 10:47:00,6.18072,6.18072,6.17915,6.17939,7000000.0
2006-03-28 10:48:00,6.17923,6.18025,6.17923,6.18012,12000000.0
2006-03-28 10:49:00,6.17946,6.17946,6.17868,6.17915,10000000.0
2006-03-28 10:50:00,6.17965,6.17971,6.17809,6.17884,14000000.0
2006-03-28 10:51:00,6.1788,6.17882,6.17762,6.17762,11000000.0
2006-03-28 10:52:00,6.1774,6.1784,6.17704,6.17791,20000000.0
2006-03-28 10:53:00,6.1777,6.17821,6.1772,6.17773,9000000.0
2006-03-28 10:54:00,6.17815,6.1787,6.17762,6.17808,18000000.0
2006-03-28 10:55:00,6.178,6.17833,6.17729,6.17833,10000000.0
2006-03-28 10:56:00,6.17789,6.17836,6.177,6.17824,11000000.0
2006-03-28 10:57:00,6.17828,6.17828,6.17724,6.17805,8000000.0
2006-03-28 10:58:00,6.17769,6.17868,6.17753,6.17868,10000000.0
2006-03-28 10:59:00,6.17861,6.17891,6.17803,6.17872,10000000.0
2006-03-28 11:00:00,6.17848,6.17943,6.17818,6.17888,15000000.0
2006-03-28 11:01:00,6.17855,6.18071,6.17855,6.17891,12000000.0
2006-03-28 11:02:00,6.18031,6.18045,6.17936,6.1797,8000000.0
2006-03-28 11:03:00,6.1801,6.1806,6.17976,6.18022,11000000.0
2006-03-28 11:04:00,6.1802,6.18104,6.17985,6.18007,15000000.0
2006-03-28 11:05:00,6.18015,6.18122,6.18009,6.18079,17000000.0
2006-03-28 11:06:00,6.18033,6.1811,6.17949,6.1811,12000000.0
2006-03-28 11:07:00,6.18071,6.18091,6.17982,6.18013,11000000.0
2006-03-28 11:08:00,6.17958,6.18086,6.17958,6.18086,22000000.0
2006-03-28 11:09:00,6.18122,6.18285,6.18107,6.18285,9000000.0
2006-03-28 11:10:00,6.18249,6.18311,6.18137,6.18301,16000000.0
2006-03-28 11:11:00,6.18328,6.18328,6.1818,6.18189,7000000.0
2006-03-28 11:12:00,6.18142,6.18245,6.18119,6.18202,15000000.0
2006-03-28 11:13:00,6.18167,6.18243,6.18131,6.18235,11000000.0
2006-03-28 11:14:00,6.18184,6.18272,6.18142,6.1822,18000000.0
2006-03-28 11:15:00,6.18048,6.18197,6.18033,6.18052,11000000.0
2006-03-28 11:16:00,6.18189,6.18298,6.18108,6.18298,13000000.0
2006-03-28 11:17:00,6.18186,6.18276,6.18121,6.18126,13000000.0
2006-03-28 11:18:00,6.18337,6.1838,6.18169,6.18169,9000000.0
2006-03-28 11:19:00,6.18165,6.18274,6.18165,6.18227,17000000.0
2006-03-28 11:20:00,6.18186,6.1824,6.18103,6.18156,14000000.0
2006-03-28 11:21:00,6.18116,6.18201,6.18027,6.18148,14000000.0
2006-03-28 11:22:00,6.18233,6.18265,6.1813,6.18188,22000000.0
2006-03-28 11:23:00,6.18198,6.18252,6.18024,6.18059,8000000.0
2006-03-28 11:24:00,6.1816,6.18206,6.18082,6.18185,18000000.0
2006-03-28 11:25:00,6.18178,6.18186,6.18063,6.18179,9000000.0
2006-03-28 11:26:00,6.18151,6.18256,6.18151,6.18223,15000000.0
2006-03-28 11:27:00,6.18232,6.18247,6.18132,6.18132,10000000.0
2006-03-28 11:28:00,6.18157,6.18258,6.18101,6.1811,13000000.0
2006-03-28 11:29:00,6.18112,6.18204,6.18076,6.18146,17000000.0
2006-03-28 11:30:00,6.18166,6.18166,6.18029,6.18126,13000000.0
2006-03-28 11:31:00,6.18118,6.18118,6.17954,6.17954,12000000.0
2006-03-28 11:32:00,6.17955,6.18041,6.17884,6.1801,20000000.0
2006-03-28 11:33:00,6.18004,6.18004,6.17826,6.17894,16000000.0
2006-03-28 11:34:00,6.17814,6.17831,6.17702,6.17794,13000000.0
2006-03-28 11:35:00,6.17806,6.17849,6.17719,6.17748,14000000.0
2006-03-28 11:36:00,6.1775,6.17875,6.17681,6.17778,11000000.0
2006-03-28 11:37:00,6.17789,6.17951,6.17782,6.17782,16000000.0
2006-03-28 11:38:00,6.17801,6.17943,6.17801,6.17932,8000000.0
2006-03-28 11:39:00,6.17819,6.17872,6.17717,6.17746,11000000.0
2006-03-28 11:40:00,6.17814,6.17824,6.1768,6.17785,12000000.0
2006-03-28 11:41:00,6.17725,6.1782,6.17683,6.17697,10000000.0
2006-03-28 11:42:00,6.17633,6.17659,6.17527,6.17585,10000000.0
2006-03-28 11:43:00,6.17628,6.17756,6.17587,6.17715,17000000.0
2006-03-28 11:44:00,6.17851,6.17908,6.17621,6.17753,15000000.0
2006-03-28 11:45:00,6.17761,6.1782,6.17668,6.1782,16000000.0
2006-03-28 11:46:00,6.17901,6.17958,6.17753,6.17845,7000000.0
2006-03-28 11:47:00,6.17937,6.18014,6.17883,6.17957,16000000.0
2006-03-28 11:48:00,6.17928,6.18001,6.17841,6.17957,13000000.0
2006-03-28 11:49:00,6.17957,6.17957,6.17713,6.17834,10000000.0
2006-03-28 11:50:00,6.17843,6.17921,6.17771,6.17771,12000000.0
2006-03-28 11:51:00,6.17705,6.17911,6.17705,6.17865,14000000.0
2006-03-28 11:52:00,6.17865,6.17865,6.17695,6.17695,18000000.0
2006-03-28 11:53:00,6.17683,6.17916,6.17683,6.17838,16000000.0
2006-03-28 11:54:00,6.17807,6.17913,6.178,6.17805,8000000.0
2006-03-28 11:55:00,6.17933,6.17966,6.17839,6.17966,8000000.0
2006-03-28 11:56:00,6.17913,6.17999,6.17897,6.17986,8000000.0
2006-03-28 11:57:00,6.17897,6.17959,6.17824,6.17835,11000000.0
2006-03-28 11:58:00,6.17848,6.17978,6.17837,6.17978,14000000.0
2006-03-28 11:59:00,6.17926,6.17962,6.17849,6.17901,11000000.0
2006-03-28 12:00:00,6.1799,6.18044,6.17939,6.18044,15000000.0
2006-03-28 12:01:00,6.18009,6.18027,6.17847,6.17847,13000000.0
2006-03-28 12:02:00,6.17921,6.18055,6.17906,6.18032,15000000.0
2006-03-28 12:03:00,6.17967,6.17997,6.17836,6.17836,11000000.0
2006-03-28 12:04:00,6.17963,6.18036,6.17842,6.18036,9000000.0
2006-03-28 12:05:00,6.17988,6.17988,6.17834,6.17982,9000000.0
2006-03-28 12:06:00,6.17938,6.1798,6.17866,6.1791,15000000.0
2006-03-28 12:07:00,6.17853,6.17977,6.17853,6.17916,11000000.0
2006-03-28 12:08:00,6.17891,6.18014,6.17891,6.18014,8000000.0
2006-03-28 12:09:00,6.18072,6.18146,6.17933,6.18061,18000000.0
2006-03-28 12:10:00,6.1811,6.1811,6.1799,6.1808,14000000.0
2006-03-28 12:11:00,6.1811,6.18138,6.18105,6.18105,9000000.0
2006-03-28 12:12:00,6.18186,6.18352,6.18144,6.18275,18000000.0
2006-03-28 12:13:00,6.18183,6.1833,6.18183,6.18219,12000000.0
2006-03-28 12:14:00,6.1808,6.18274,6.1808,6.18274,10000000.0
2006-03-28 12:15:00,6.18164,6.18244,6.18126,6.18126,8000000.0
2006-03-28 12:16:00,6.18159,6.18256,6.18109,6.18256,14000000.0
2006-03-28 12:17:00,6.18314,6.18325,6.18185,6.1829,13000000.0
2006-03-28 12:18:00,6.18124,6.1816,6.18119,6.18124,10000000.0
2006-03-28 12:19:00,6.18136,6.18331,6.18133,6.18244,11000000.0
2006-03-28 12:20:00,6.18251,6.18282,6.18122,6.1828,8000000.0
2006-03-28 12:21:00,6.18247,6.18247,6.18105,6.18182,20000000.0
2006-03-28 12:22:00,6.18196,6.18232,6.18112,6.18112,14000000.0
2006-03-28 12:23:00,6.18146,6.18146,6.17955,6.18105,11000000.0
2006-03-28 12:24:00,6.18126,6.18233,6.18038,6.18233,17000000.0
2006-03-28 12:25:00,6.18173,6.18204,6.18043,6.18122,12000000.0
2006-03-28 12:26:00,6.18214,6.18227,6.18105,6.18118,7000000.0
2006-03-28 12:27:00,6.18085,6.1812,6.18011,6.18102,7000000.0
2006-03-28 12:28:00,6.18037,6.1819,6.17969,6.17976,19000000.0
2006-03-28 12:29:00,6.1809,6.18094,6.17995,6.18055,12000000.0
2006-03-28 12:30:00,6.17917,6.18082,6.17917,6.18043,10000000.0
2006-03-28 12:31:00,6.1793,6.18051,6.1793,6.18038,12000000.0
2006-03-28 12:32:00,6.18044,6.18083,6.18,6.18049,12000000.0
2006-03-28 12:33:00,6.18036,6.18036,6.17891,6.1803,15000000.0
2006-03-28 12:34:00,6.1808,6.1808,6.17952,6.18066,12000000.0
2006-03-28 12:35:00,6.18049,6.18081,6.17939,6.18013,12000000.0
2006-03-28 12:36:00,6.18045,6.18136,6.18045,6.18087,15000000.0
2006-03-28 12:37:00,6.18097,6.18154,6.18066,6.18154,8000000.0
2006-03-28 12:38:00,6.18143,6.18173,6.17988,6.18118,15000000.0
2006-03-28 12:39:00,6.18173,6.18224,6.1811,6.1815,14000000.0
2006-03-28 12:40:00,6.18204,6.1821,6.18093,6.18193,18000000.0
2006-03-28 12:41:00,6.18174,6.18293,6.18131,6.18238,11000000.0
2006-03-28 12:42:00,6.18227,6.18336,6.18197,6.18261,17000000.0
2006-03-28 12:43:00,6.18282,6.18282,6.18124,6.18164,11000000.0
2006-03-28 12:44:00,6.18144,6.18249,6.18088,6.18171,13000000.0
2006-03-28 12:45:00,6.18067,6.18147,6.18057,6.18068,10000000.0
2006-03-28 12:46:00,6.18024,6.18104,6.17982,6.18032,20000000.0
2006-03-28 12:47:00,6.18095,6.18095,6.17875,6.17897,10000000.0
2006-03-28 12:48:00,6.17808,6.17914,6.17781,6.17864,10000000.0
2006-03-28 12:49:00,6.17912,6.1809,6.17825,6.17879,15000000.0
2006-03-28 12:50:00,6.17885,6.17935,6.17842,6.17892,14000000.0
2006-03-28 12:51:00,6.17902,6.17961,6.17808,6.17919,14000000.0
2006-03-28 12:52:00,6.17929,6.18095,6.17864,6.18095,9000000.0
2006-03-28 12:53:00,6.17987,6.18022,6.17921,6.18,9000000.0
2006-03-28 12:54:00,6.17937,6.17962,6.17793,6.1795,20000000.0
2006-03-28 12:55:00,6.18028,6.18108,6.17901,6.18059,12000000.0
2006-03-28 12:56:00,6.18119,6.182,6.18089,6.18171,7000000.0
2006-03-28 12:57:00,6.18159,6.18199,6.18054,6.18163,13000000.0
2006-03-28 12:58:00,6.18192,6.1829,6.18095,6.18265,16000000.0
2006-03-28 12:59:00,6.18163,6.18327,6.18163,6.18252,14000000.0
2006-03-28 13:00:00,6.18243,6.1833,6.18188,6.18239,12000000.0
2006-03-28 13:01:00,6.18233,6.18316,6.18146,6.1823,17000000.0
2006-03-28 13:02:00,6.18306,6.1834,6.18175,6.18262,10000000.0
2006-03-28 13:03:00,6.18259,6.18351,6.18145,6.18271,22000000.0
2006-03-28 13:04:00,6.1821,6.1825,6.1813,6.18213,20000000.0
2006-03-28 13:05:00,6.18214,6.18275,6.18129,6.18223,14000000.0
2006-03-28 13:06:00,6.18235,6.18317,6.18205,6.18222,17000000.0
2006-03-28 13:07:00,6.1819,6.18213,6.18179,6.18205,22000000.0
2006-03-28 13:08:00,6.18158,6.1823,6.18075,6.1817,12000000.0
2006-03-28 13:09:00,6.18135,6.18148,6.17992,6.18121,12000000.0
2006-03-28 13:10:00,6.18146,6.18175,6.18004,6.18096,20000000.0
2006-03-28 13:11:00,6.18073,6.18235,6.18037,6.18235,12000000.0
2006-03-28 13:12:00,6.18238,6.18238,6.181,6.1814,16000000.0
2006-03-28 13:13:00,6.18093,6.18167,6.18055,6.18167,14000000.0
2006-03-28 13:14:00,6.18172,6.18173,6.18075,6.18117,17000000.0
2006-03-28 13:15:00,6.18138,6.18153,6.18087,6.18146,7000000.0
2006-03-28 13:16:00,6.18159,6.18159,6.18066,6.18066,9000000.0
2006-03-28 13:17:00,6.18062,6.18171,6.17998,6.18025,15000000.0
2006-03-28 13:18:00,6.18037,6.18247,6.18037,6.18085,17000000.0
2006-03-28 13:19:00,6.18085,6.18148,6.18053,6.18135,15000000.0
2006-03-28 13:20:00,6.18155,6.18172,6.18099,6.18119,12000000.0
2006-03-28 13:21:00,6.1813,6.18188,6.17989,6.18092,24000000.0
2006-03-28 13:22:00,6.18028,6.18156,6.18028,6.1813,12000000.0
2006-03-28 13:23:00,6.18175,6.1827,6.18117,6.18265,12000000.0
2006-03-28 13:24:00,6.18243,6.18256,6.18067,6.18184,18000000.0
2006-03-28 13:25:00,6.18201,6.18282,6.18201,6.18249,12000000.0
2006-03-28 13:26:00,6.1819,6.18285,6.18103,6.18264,12000000.0
2006-03-28 13:27:00,6.18246,6.18246,6.18025,6.18136,9000000.0
2006-03-28 13:28:00,6.18128,6.1825,6.18118,6.1825,15000000.0
2006-03-28 13:29:00,6.18204,6.18234,6.18129,6.18234,14000000.0
2006-03-28 13:30:00,6.18242,6.18288,6.17878,6.18288,11000000.0
2006-03-28 13:31:00,6.18233,6.18348,6.18227,6.18287,11000000.0
2006-03-28 13:32:00,6.18277,6.18287,6.18084,6.18153,8000000.0
2006-03-28 13:33:00,6.18174,6.18271,6.18164,6.18271,14000000.0
2006-03-28 13:34:00,6.18147,6.18225,6.18147,6.18225,11000000.0
2006-03-28 13:35:00,6.18167,6.18167,6.1802,6.18134,16000000.0
2006-03-28 13:36:00,6.18181,6.18205,6.18121,6.18182,8000000.0
2006-03-28 13:37:00,6.1815,6.18272,6.18046,6.18085,17000000.0
2006-03-28 13:38:00,6.18103,6.18143,6.18016,6.18016,14000000.0
2006-03-28 13:39:00,6.18072,6.18117,6.17994,6.18117,10000000.0
2006-03-28 13:40:00,6.1816,6.1816,6.18034,6.18086,8000000.0
2006-03-28 13:41:00,6.18085,6.18134,6.1805,6.18064,11000000.0
2006-03-28 13:42:00,6.18027,6.18132,6.17964,6.18051,14000000.0
2006-03-28 13:43:00,6.18064,6.18064,6.17891,6.1801,11000000.0
2006-03-28 13:44:00,6.18037,6.18037,6.17924,6.18018,11000000.0
2006-03-28 13:45:00,6.18043,6.18103,6.17935,6.18019,14000000.0
2006-03-28 13:46:00,6.1789,6.18067,6.17855,6.18067,11000000.0
2006-03-28 13:47:00,6.18067,6.18067,6.17977,6.18042,13000000.0
2006-03-28 13:48:00,6.18033,6.18033,6.17881,6.17973,14000000.0
2006-03-28 13:49:00,6.17854,6.17898,6.17741,6.17862,12000000.0
2006-03-28 13:50:00,6.17844,6.17844,6.17673,6.17791,16000000.0
2006-03-28 13:51:00,6.17765,6.17792,6.176,6.17751,14000000.0
2006-03-28 13:52:00,6.17756,6.17795,6.17715,6.17763,10000000.0
2006-03-28 13:53:00,6.17681,6.17768,6.17673,6.17712,10000000.0
2006-03-28 13:54:00,6.17746,6.17746,6.17665,6.17686,8000000.0
2006-03-28 13:55:00,6.17659,6.17659,6.17524,6.17653,13000000.0
2006-03-28 13:56:00,6.17637,6.17651,6.17482,6.17598,17000000.0
2006-03-28 13:57:00,6.17526,6.17554,6.1743,6.17495,13000000.0
2006-03-28 13:58:00,6.1749,6.1749,6.17162,6.17191,7000000.0
2006-03-28 13:59:00,6.17155,6.17203,6.17088,6.17147,9000000.0
2006-03-28 14:00:00,6.1717,6.17231,6.17105,6.17155,7000000.0
2006-03-28 14:01:00,6.17201,6.17201,6.16983,6.16983,11000000.0
2006-03-28 14:02:00,6.16909,6.16975,6.16802,6.16875,19000000.0
2006-03-28 14:03:00,6.16878,6.16933,6.16776,6.16776,13000000.0
2006-03-28 14:04:00,6.16688,6.16741,6.1647,6.16492,22000000.0
2006-03-28 14:05:00,6.16614,6.16758,6.16571,6.16732,17000000.0
2006-03-28 14:06:00,6.168,6.1681,6.1668,6.16801,11000000.0
2006-03-28 14:07:00,6.16765,6.16934,6.16743,6.16907,9000000.0
2006-03-28 14:08:00,6.16915,6.16915,6.16724,6.16796,11000000.0
2006-03-28 14:09:00,6.1688,6.16885,6.16649,6.16757,12000000.0
2006-03-28 14:10:00,6.16799,6.1685,6.16696,6.16805,13000000.0
2006-03-28 14:11:00,6.16716,6.16749,6.16561,6.16732,14000000.0
2006-03-28 14:12:00,6.16788,6.16788,6.16591,6.16737,11000000.0
2006-03-28 14:13:00,6.16847,6.16876,6.16802,6.16819,11000000.0
2006-03-28 14:14:00,6.16853,6.16944,6.16851,6.16944,7000000.0
2006-03-28 14:15:00,6.16865,6.16873,6.16682,6.16825,14000000.0
2006-03-28 14:16:00,6.16916,6.16924,6.16741,6.16888,13000000.0
2006-03-28 14:17:00,6.16896,6.1691,6.16825,6.16834,22000000.0
2006-03-28 14:18:00,6.16895,6.16895,6.16785,6.16785,15000000.0
2006-03-28 14:19:00,6.16778,6.16916,6.16778,6.16822,12000000.0
2006-03-28 14:20:00,6.16925,6.16955,6.16804,6.16853,7000000.0
2006-03-28 14:21:00,6.16913,6.16987,6.16881,6.16971,13000000.0
2006-03-28 14:22:00,6.16889,6.16945,6.16841,6.1693,8000000.0
2006-03-28 14:23:00,6.16966,6.1697,6.16863,6.16863,11000000.0
2006-03-28 14:24:00,6.16937,6.16937,6.16766,6.16766,13000000.0
2006-03-28 14:25:00,6.16829,6.16852,6.16747,6.16845,15000000.0
2006-03-28 14:26:00,6.16816,6.16816,6.16699,6.16742,8000000.0
2006-03-28 14:27:00,6.16758,6.16802,6.16699,6.16718,10000000.0
2006-03-28 14:28:00,6.16817,6.16829,6.16739,6.16829,11000000.0
2006-03-28 14:29:00,6.16806,6.16889,6.167,6.16774,21000000.0
2006-03-28 14:30:00,6.16693,6.16717,6.16597,6.16702,11000000.0
2006-03-28 14:31:00,6.16681,6.16697,6.16562,6.16681,17000000.0
2006-03-28 14:32:00,6.16651,6.16677,6.16535,6.1658,15000000.0
2006-03-28 14:33:00,6.16631,6.16758,6.16596,6.16735,8000000.0
2006-03-28 14:34:00,6.1676,6.1676,6.1659,6.16644,9000000.0
2006-03-28 14:35:00,6.16737,6.16799,6.16639,6.16772,11000000.0
2006-03-28 14:36:00,6.16845,6.16908,6.16728,6.16728,15000000.0
2006-03-28 14:37:00,6.16852,6.16887,6.1674,6.16882,8000000.0
2006-03-28 14:38:00,6.16907,6.16978,6.16859,6.16922,10000000.0
2006-03-28 14:39:00,6.16916,6.16984,6.16765,6.16863,19000000.0
2006-03-28 14:40:00,6.1686,6.1686,6.167,6.16763,15000000.0
2006-03-28 14:41:00,6.16888,6.17015,6.16809,6.1699,15000000.0
2006-03-28 14:42:00,6.17044,6.17101,6.16917,6.16976,17000000.0
2006-03-28 14:43:00,6.16968,6.16976,6.16817,6.16928,15000000.0
2006-03-28 14:44:00,6.16921,6.16921,6.16781,6.16835,15000000.0
2006-03-28 14:45:00,6.16796,6.1688,6.16745,6.1688,9000000.0
2006-03-28 14:46:00,6.16942,6.16956,6.16805,6.16946,11000000.0
2006-03-28 14:47:00,6.16943,6.16959,6.16779,6.16959,12000000.0
2006-03-28 14:48:00,6.16973,6.17013,6.16798,6.16984,12000000.0
2006-03-28 14:49:00,6.16959,6.16959,6.16845,6.16892,12000000.0
2006-03-28 14:50:00,6.16887,6.16987,6.16887,6.16962,15000000.0
2006-03-28 14:51:00,6.16971,6.17034,6.16868,6.16889,10000000.0
2006-03-28 14:52:00,6.16987,6.16987,6.16841,6.16936,13000000.0
2006-03-28 14:53:00,6.16795,6.16989,6.16789,6.16989,13000000.0
2006-03-28 14:54:00,6.16943,6.1695,6.16896,6.16916,9000000.0
2006-03-28 14:55:00,6.16955,6.17037,6.16877,6.16912,16000000.0
2006-03-28 14:56:00,6.16957,6.16976,6.16845,6.16954,15000000.0
2006-03-28 14:57:00,6.16899,6.16996,6.16844,6.16996,15000000.0
2006-03-28 14:58:00,6.16941,6.17034,6.16934,6.17034,11000000.0
2006-03-28 14:59:00,6.17072,6.17106,6.16992,6.17033,14000000.0
2006-03-28 15:00:00,6.1705,6.17072,6.16881,6.16889,18000000.0
2006-03-28 15:01:00,6.16879,6.16984,6.16859,6.16984,12000000.0
2006-03-28 15:02:00,6.16942,6.16942,6.16846,6.16897,7000000.0
2006-03-28 15:03:00,6.16738,6.17071,6.1673,6.16879,18000000.0
2006-03-28 15:04:00,6.1693,6.17014,6.16807,6.16912,21000000.0
2006-03-28 15:05:00,6.16903,6.16989,6.16851,6.1694,13000000.0
2006-03-28 15:06:00,6.16868,6.1691,6.16751,6.1682,14000000.0
2006-03-28 15:07:00,6.16811,6.16915,6.16764,6.169,22000000.0
2006-03-28 15:08:00,6.16928,6.16968,6.16859,6.16859,10000000.0
2006-03-28 15:09:00,6.17007,6.17042,6.16983,6.17009,9000000.0
2006-03-28 15:10:00,6.17052,6.17112,6.16911,6.16947,14000000.0
2006-03-28 15:11:00,6.17032,6.17095,6.16945,6.17095,12000000.0
2006-03-28 15:12:00,6.17086,6.17121,6.1695,6.17121,13000000.0
2006-03-28 15:13:00,6.17082,6.17082,6.1695,6.17017,12000000.0
2006-03-28 15:14:00,6.16964,6.17061,6.16931,6.16999,10000000.0
2006-03-28 15:15:00,6.16948,6.16985,6.1683,6.16943,16000000.0
2006-03-28 15:16:00,6.1698,6.17069,6.16936,6.17047,15000000.0
2006-03-28 15:17:00,6.16952,6.17049,6.16952,6.17022,14000000.0
2006-03-28 15:18:00,6.16991,6.17014,6.16807,6.16936,12000000.0
2006-03-28 15:19:00,6.16882,6.16937,6.16794,6.16903,11000000.0
2006-03-28 15:20:00,6.16884,6.16884,6.16679,6.16816,14000000.0
2006-03-28 15:21:00,6.16733,6.16827,6.16664,6.16722,14000000.0
2006-03-28 15:22:00,6.16664,6.16801,6.16664,6.16778,10000000.0
2006-03-28 15:23:00,6.16533,6.16615,6.16447,6.16447,11000000.0
2006-03-28 15:24:00,6.1647,6.16498,6.16346,6.16498,10000000.0
2006-03-28 15:25:00,6.16583,6.16604,6.16441,6.16528,16000000.0
2006-03-28 15:26:00,6.1646,6.1646,6.16206,6.16287,15000000.0
2006-03-28 15:27:00,6.16304,6.16342,6.16173,6.16225,10000000.0
2006-03-28 15:28:00,6.16272,6.16318,6.16158,6.16158,11000000.0
2006-03-28 15:29:00,6.16156,6.16214,6.16037,6.16047,19000000.0
2006-03-28 15:30:00,6.15985,6.16171,6.15966,6.16154,10000000.0
2006-03-28 15:31:00,6.16039,6.16045,6.15928,6.16009,14000000.0
2006-03-28 15:32:00,6.16017,6.16089,6.15863,6.15982,12000000.0
2006-03-28 15:33:00,6.15954,6.15988,6.15832,6.15856,20000000.0
2006-03-28 15:34:00,6.15917,6.15969,6.15816,6.1594,12000000.0
2006-03-28 15:35:00,6.1601,6.16261,6.15997,6.16261,12000000.0
2006-03-28 15:36:00,6.16155,6.1623,6.16118,6.1623,10000000.0
2006-03-28 15:37:00,6.16205,6.16215,6.15947,6.16134,10000000.0
2006-03-28 15:38:00,6.16196,6.16299,6.16135,6.16247,13000000.0
2006-03-28 15:39:00,6.16292,6.16498,6.16292,6.16431,7000000.0
2006-03-28 15:40:00,6.1637,6.16462,6.16294,6.16294,10000000.0
2006-03-28 15:41:00,6.16294,6.16318,6.16229,6.16233,9000000.0
2006-03-28 15:42:00,6.16275,6.1631,6.16162,6.1631,13000000.0
2006-03-28 15:43:00,6.16236,6.16292,6.16131,6.16171,16000000.0
2006-03-28 15:44:00,6.1612,6.16147,6.15976,6.15976,14000000.0
2006-03-28 15:45:00,6.15981,6.15985,6.15814,6.15917,15000000.0
2006-03-28 15:46:00,6.15762,6.15908,6.15762,6.15908,13000000.0
2006-03-28 15:47:00,6.15857,6.1593,6.1581,6.15823,9000000.0
2006-03-28 15:48:00,6.15832,6.16016,6.15832,6.1601,21000000.0
2006-03-28 15:49:00,6.15828,6.15945,6.15762,6.15919,23000000.0
2006-03-28 15:50:00,6.16007,6.16043,6.15818,6.15897,12000000.0
2006-03-28 15:51:00,6.15994,6.15994,6.15844,6.15844,19000000.0
2006-03-28 15:52:00,6.16009,6.16084,6.15903,6.16061,15000000.0
2006-03-28 15:53:00,6.16129,6.16161,6.15973,6.15973,14000000.0
2006-03-28 15:54:00,6.16058,6.16112,6.15946,6.16082,15000000.0
2006-03-28 15:55:00,6.16155,6.16185,6.16033,6.16155,12000000.0
2006-03-28 15:56:00,6.16187,6.16284,6.16142,6.16273,18000000.0
2006-03-28 15:57:00,6.16286,6.16286,6.16165,6.16188,10000000.0
2006-03-28 15:58:00,6.16236,6.16236,6.16132,6.16164,22000000.0
2006-03-28 15:59:00,6.1607,6.16094,6.15931,6.16055,12000000.0
2006-03-28 16:00:00,6.16109,6.16174,6.16066,6.16128,12000000.0
2006-03-28 16:01:00,6.162,6.16222,6.16095,6.16173,12000000.0
2006-03-28 16:02:00,6.16167,6.16329,6.16084,6.16312,13000000.0
2006-03-28 16:03:00,6.16295,6.16395,6.16211,6.16367,13000000.0
2006-03-28 16:04:00,6.16325,6.16394,6.16277,6.16366,11000000.0
2006-03-28 16:05:00,6.16343,6.16345,6.16217,6.16305,9000000.0
2006-03-28 16:06:00,6.16232,6.16252,6.16137,6.16214,14000000.0
2006-03-28 16:07:00,6.16212,6.16213,6.16123,6.16185,15000000.0
2006-03-28 16:08:00,6.16185,6.16238,6.16139,6.16213,15000000.0
2006-03-28 16:09:00,6.16262,6.16262,6.16136,6.16231,17000000.0
2006-03-28 16:10:00,6.16241,6.16373,6.16199,6.16249,14000000.0
2006-03-28 16:11:00,6.16344,6.16384,6.16221,6.16268,9000000.0
2006-03-28 16:12:00,6.163,6.16426,6.16179,6.16286,15000000.0
2006-03-28 16:13:00,6.16226,6.16429,6.16226,6.16396,14000000.0
2006-03-28 16:14:00,6.16315,6.16514,6.16311,6.1636,12000000.0
2006-03-28 16:15:00,6.16309,6.16391,6.16279,6.16325,14000000.0
2006-03-28 16:16:00,6.16374,6.16485,6.16304,6.16439,13000000.0
2006-03-28 16:17:00,6.16521,6.16533,6.16385,6.16485,18000000.0
2006-03-28 16:18:00,6.16464,6.16546,6.16392,6.16392,13000000.0
2006-03-28 16:19:00,6.16422,6.16478,6.16374,6.16459,8000000.0
2006-03-28 16:20:00,6.16441,6.16485,6.16352,6.16428,13000000.0
2006-03-28 16:21:00,6.16475,6.16578,6.16401,6.16578,12000000.0
2006-03-28 16:22:00,6.16659,6.16705,6.16591,6.16638,11000000.0
2006-03-28 16:23:00,6.16646,6.16646,6.16505,6.1658,14000000.0
2006-03-28 16:24:00,6.16549,6.16587,6.16428,6.16513,15000000.0
2006-03-28 16:25:00,6.16517,6.16602,6.16486,6.16602,11000000.0
2006-03-28 16:26:00,6.16573,6.16687,6.16531,6.16683,8000000.0
2006-03-28 16:27:00,6.16635,6.16727,6.1659,6.16727,10000000.0
2006-03-28 16:28:00,6.16696,6.16777,6.16613,6.16723,15000000.0
2006-03-28 16:29:00,6.16763,6.16858,6.16744,6.16786,7000000.0
2006-03-28 16:30:00,6.16929,6.17075,6.16883,6.17075,16000000.0
2006-03-28 16:31:00,6.17043,6.17074,6.16922,6.16989,14000000.0
2006-03-28 16:32:00,6.16884,6.16884,6.16772,6.16843,7000000.0
2006-03-28 16:33:00,6.16821,6.16821,6.16615,6.16713,8000000.0
2006-03-28 16:34:00,6.16702,6.16702,6.16603,6.1663,8000000.0
2006-03-28 16:35:00,6.16662,6.16662,6.16559,6.16616,9000000.0
2006-03-28 16:36:00,6.16697,6.16725,6.16569,6.16641,13000000.0
2006-03-28 16:37:00,6.16666,6.16741,6.16574,6.16625,18000000.0
2006-03-28 16:38:00,6.16719,6.16719,6.16558,6.16642,18000000.0
2006-03-28 16:39:00,6.16609,6.16693,6.16555,6.16671,20000000.0
2006-03-28 16:40:00,6.16665,6.16721,6.16614,6.16673,13000000.0
2006-03-28 16:41:00,6.167,6.16777,6.16654,6.16768,20000000.0
2006-03-28 16:42:00,6.16689,6.1683,6.16659,6.16743,18000000.0
2006-03-28 16:43:00,6.16788,6.16861,6.16731,6.16826,15000000.0
2006-03-28 16:44:00,6.16821,6.16821,6.16621,6.16803,20000000.0
2006-03-28 16:45:00,6.16837,6.16837,6.16627,6.16704,13000000.0
2006-03-28 16:46:00,6.16853,6.16853,6.16707,6.16847,15000000.0
2006-03-28 16:47:00,6.16884,6.16933,6.16753,6.16835,8000000.0
2006-03-28 16:48:00,6.16781,6.16864,6.16739,6.16848,11000000.0
2006-03-28 16:49:00,6.16839,6.16839,6.1666,6.16789,12000000.0
2006-03-28 16:50:00,6.16829,6.16829,6.16649,6.16725,15000000.0
2006-03-28 16:51:00,6.16808,6.16872,6.16727,6.16872,18000000.0
2006-03-28 16:52:00,6.16912,6.16912,6.16756,6.16762,14000000.0
2006-03-28 16:53:00,6.16839,6.16858,6.16724,6.16806,8000000.0
2006-03-28 16:54:00,6.16815,6.16815,6.16581,6.16645,11000000.0
2006-03-28 16:55:00,6.1667,6.16685,6.16525,6.16644,12000000.0
2006-03-28 16:56:00,6.16622,6.16642,6.16522,6.16642,10000000.0
2006-03-28 16:57:00,6.16692,6.16751,6.16593,6.16707,8000000.0
2006-03-28 16:58:00,6.1674,6.1674,6.16611,6.16717,9000000.0
2006-03-28 16:59:00,6.16758,6.16831,6.16701,6.16701,13000000.0
2006-03-28 17:00:00,6.16999,6.17296,6.16999,6.17296,11000000.0
2006-03-28 17:01:00,6.1737,6.1747,6.17313,6.17423,12000000.0
2006-03-28 17:02:00,6.1745,6.17455,6.1718,6.17279,10000000.0
2006-03-28 17:03:00,6.17155,6.17279,6.1706,6.17265,16000000.0
2006-03-28 17:04:00,6.17268,6.173,6.17209,6.17265,13000000.0
2006-03-28 17:05:00,6.17192,6.1722,6.17017,6.17035,16000000.0
2006-03-28 17:06:00,6.17104,6.17112,6.1673,6.17112,12000000.0
2006-03-28 17:07:00,6.17273,6.17376,6.17185,6.17319,8000000.0
2006-03-28 17:08:00,6.17449,6.17616,6.17347,6.17616,21000000.0
2006-03-28 17:09:00,6.17605,6.17711,6.17515,6.17515,16000000.0
2006-03-28 17:10:00,6.17591,6.17616,6.17493,6.17505,11000000.0
2006-03-28 17:11:00,6.1769,6.17782,6.17623,6.17623,11000000.0
2006-03-28 17:12:00,6.17628,6.1773,6.17561,6.17616,9000000.0
2006-03-28 17:13:00,6.17616,6.17616,6.17533,6.17607,9000000.0
2006-03-28 17:14:00,6.17554,6.17751,6.17554,6.17751,17000000.0
2006-03-28 17:15:00,6.17747,6.17747,6.17538,6.17671,11000000.0
2006-03-28 17:16:00,6.17635,6.17745,6.17581,6.17581,15000000.0
2006-03-28 17:17:00,6.17624,6.17682,6.17504,6.1762,13000000.0
2006-03-28 17:18:00,6.1762,6.17652,6.17428,6.17437,15000000.0
2006-03-28 17:19:00,6.17318,6.17822,6.17318,6.17822,17000000.0
2006-03-28 17:20:00,6.17886,6.18026,6.17784,6.18026,12000000.0
2006-03-28 17:21:00,6.17943,6.17971,6.17823,6.17823,7000000.0
2006-03-28 17:22:00,6.17874,6.17947,6.17743,6.17947,14000000.0
2006-03-28 17:23:00,6.17986,6.17986,6.17801,6.17854,13000000.0
2006-03-28 17:24:00,6.17753,6.17809,6.17653,6.17681,9000000.0
2006-03-28 17:25:00,6.17688,6.17736,6.17561,6.1773,11000000.0
2006-03-28 17:26:00,6.17652,6.1779,6.17618,6.17676,16000000.0
2006-03-28 17:27:00,6.17705,6.17952,6.17705,6.17856,9000000.0
2006-03-28 17:28:00,6.17902,6.1802,6.17786,6.1802,15000000.0
2006-03-28 17:29:00,6.17973,6.1801,6.17789,6.17884,11000000.0
2006-03-28 17:30:00,6.17884,6.18021,6.17812,6.17957,19000000.0
2006-03-28 17:31:00,6.18004,6.1807,6.17989,6.18054,11000000.0
2006-03-28 17:32:00,6.1818,6.18306,6.18092,6.18306,9000000.0
2006-03-28 17:33:00,6.18312,6.18312,6.18029,6.18118,10000000.0
2006-03-28 17:34:00,6.1807,6.1807,6.17908,6.1801,14000000.0
2006-03-28 17:35:00,6.18025,6.18037,6.17887,6.17887,13000000.0
2006-03-28 17:36:00,6.17791,6.17866,6.17729,6.17753,11000000.0
2006-03-28 17:37:00,6.17822,6.17959,6.17766,6.17833,15000000.0
2006-03-28 17:38:00,6.17759,6.17759,6.17569,6.17697,17000000.0
2006-03-28 17:39:00,6.17703,6.17705,6.1758,6.17705,8000000.0
2006-03-28 17:40:00,6.1779,6.17826,6.17675,6.17698,12000000.0
2006-03-28 17:41:00,6.17852,6.17975,6.17556,6.17765,21000000.0
2006-03-28 17:42:00,6.17686,6.17727,6.17549,6.17632,13000000.0
2006-03-28 17:43:00,6.17724,6.17724,6.17443,6.17619,11000000.0
2006-03-28 17:44:00,6.17584,6.17609,6.17497,6.17573,19000000.0
2006-03-28 17:45:00,6.1755,6.17671,6.17536,6.17664,10000000.0
2006-03-28 17:46:00,6.17586,6.17642,6.17533,6.17559,13000000.0
2006-03-28 17:47:00,6.17598,6.1769,6.17544,6.1769,9000000.0
2006-03-28 17:48:00,6.17645,6.17645,6.17494,6.17553,14000000.0
2006-03-28 17:49:00,6.17558,6.17621,6.17558,6.17621,14000000.0
2006-03-28 17:50:00,6.1763,6.17699,6.17619,6.17694,17000000.0
2006-03-28 17:51:00,6.17665,6.17699,6.17552,6.17619,13000000.0
2006-03-28 17:52:00,6.1767,6.177,6.17589,6.17589,24000000.0
2006-03-28 17:53:00,6.17593,6.17618,6.17466,6.17596,16000000.0
2006-03-28 17:54:00,6.17589,6.17602,6.17439,6.17527,16000000.0
2006-03-28 17:55:00,6.17511,6.17587,6.17415,6.17566,13000000.0
2006-03-28 17:56:00,6.17504,6.17621,6.17504,6.17554,15000000.0
2006-03-28 17:57:00,6.17643,6.17652,6.17509,6.17524,10000000.0
2006-03-28 17:58:00,6.17492,6.1752,6.17402,6.1748,15000000.0
2006-03-28 17:59:00,6.17504,6.17578,6.1737,6.1737,13000000.0
2006-03-28 18:00:00,6.17488,6.17543,6.1746,6.17537,7000000.0
2006-03-28 18:01:00,6.17512,6.17534,6.17415,6.1748,18000000.0
2006-03-28 18:02:00,6.17442,6.1746,6.17325,6.17444,17000000.0
2006-03-28 18:03:00,6.17466,6.17496,6.17334,6.17485,16000000.0
2006-03-28 18:04:00,6.17472,6.17573,6.17354,6.17551,14000000.0
2006-03-28 18:05:00,6.175,6.175,6.17336,6.175,13000000.0
2006-03-28 18:06:00,6.17507,6.17581,6.17417,6.17581,18000000.0
2006-03-28 18:07:00,6.17574,6.17609,6.17466,6.17605,12000000.0
2006-03-28 18:08:00,6.17569,6.17569,6.17439,6.17514,18000000.0
2006-03-28 18:09:00,6.17549,6.17614,6.17501,6.17584,12000000.0
2006-03-28 18:10:00,6.17655,6.17737,6.17578,6.1766,13000000.0
2006-03-28 18:11:00,6.17565,6.17648,6.17565,6.17648,10000000.0
2006-03-28 18:12:00,6.17658,6.17691,6.17594,6.17646,11000000.0
2006-03-28 18:13:00,6.17651,6.17705,6.17426,6.17567,14000000.0
2006-03-28 18:14:00,6.17586,6.17697,6.17491,6.17697,10000000.0
2006-03-28 18:15:00,6.17725,6.17725,6.17508,6.17622,10000000.0
2006-03-28 18:16:00,6.17599,6.17658,6.17569,6.17656,9000000.0
2006-03-28 18:17:00,6.17681,6.17755,6.17548,6.1767,18000000.0
2006-03-28 18:18:00,6.17616,6.17706,6.17467,6.1765,14000000.0
2006-03-28 18:19:00,6.17613,6.17624,6.1746,6.176,10000000.0
2006-03-28 18:20:00,6.17536,6.17581,6.17467,6.17534,15000000.0
2006-03-28 18:21:00,6.17407,6.17409,6.17277,6.17405,18000000.0
2006-03-28 18:22:00,6.17429,6.17557,6.17324,6.1742,14000000.0
2006-03-28 18:23:00,6.17439,6.17439,6.17321,6.17386,7000000.0
2006-03-28 18:24:00,6.17449,6.1749,6.17389,6.17485,9000000.0
2006-03-28 18:25:00,6.17529,6.17558,6.17388,6.17435,13000000.0
2006-03-28 18:26:00,6.17425,6.17517,6.17396,6.17466,16000000.0
2006-03-28 18:27:00,6.17355,6.17411,6.17307,6.1733,14000000.0
2006-03-28 18:28:00,6.17282,6.17398,6.172,6.17325,13000000.0
2006-03-28 18:29:00,6.17367,6.1742,6.17306,6.17356,11000000.0
2006-03-28 18:30:00,6.17331,6.17387,6.1726,6.17325,16000000.0
2006-03-28 18:31:00,6.17282,6.17347,6.17207,6.17347,12000000.0
2006-03-28 18:32:00,6.17302,6.17405,6.17257,6.17405,11000000.0
2006-03-28 18:33:00,6.17417,6.17499,6.17331,6.17499,13000000.0
2006-03-28 18:34:00,6.17436,6.17436,6.17119,6.17162,13000000.0
2006-03-28 18:35:00,6.17161,6.17214,6.16915,6.16982,18000000.0
2006-03-28 18:36:00,6.17011,6.17166,6.17011,6.17133,18000000.0
2006-03-28 18:37:00,6.17156,6.17202,6.17096,6.17193,18000000.0
2006-03-28 18:38:00,6.17118,6.17139,6.16987,6.17054,11000000.0
2006-03-28 18:39:00,6.17065,6.17135,6.17016,6.17061,11000000.0
2006-03-28 18:40:00,6.17014,6.17081,6.16886,6.16998,14000000.0
2006-03-28 18:41:00,6.16957,6.16996,6.16865,6.16981,16000000.0
2006-03-28 18:42:00,6.16922,6.16995,6.16805,6.16894,14000000.0
2006-03-28 18:43:00,6.1687,6.16919,6.16814,6.16919,10000000.0
2006-03-28 18:44:00,6.16925,6.17022,6.16925,6.17001,13000000.0
2006-03-28 18:45:00,6.16978,6.17045,6.16906,6.16972,13000000.0
2006-03-28 18:46:00,6.16993,6.1701,6.16884,6.16999,12000000.0
2006-03-28 18:47:00,6.17006,6.17023,6.16866,6.16944,14000000.0
2006-03-28 18:48:00,6.16964,6.17105,6.16942,6.17024,15000000.0
2006-03-28 18:49:00,6.17008,6.17098,6.16907,6.16966,12000000.0
2006-03-28 18:50:00,6.17017,6.17146,6.17017,6.17138,9000000.0
2006-03-28 18:51:00,6.17118,6.17263,6.17067,6.17198,17000000.0
2006-03-28 18:52:00,6.17172,6.17173,6.1696,6.17026,9000000.0
2006-03-28 18:53:00,6.17097,6.17097,6.16916,6.17089,14000000.0
2006-03-28 18:54:00,6.17066,6.17115,6.16943,6.17077,14000000.0
2006-03-28 18:55:00,6.17022,6.17179,6.16991,6.17179,10000000.0
2006-03-28 18:56:00,6.17133,6.17148,6.17017,6.17103,16000000.0
2006-03-28 18:57:00,6.17165,6.17212,6.17009,6.17091,17000000.0
2006-03-28 18:58:00,6.17147,6.17308,6.17085,6.17308,14000000.0
2006-03-28 18:59:00,6.17297,6.17299,6.17192,6.17275,14000000.0
2006-03-28 19:00:00,6.17211,6.17284,6.17132,6.17284,15000000.0
2006-03-28 19:01:00,6.17357,6.17381,6.17266,6.17349,15000000.0
2006-03-28 19:02:00,6.17355,6.17368,6.17211,6.1734,14000000.0
2006-03-28 19:03:00,6.17331,6.17331,6.1715,6.17196,14000000.0
2006-03-28 19:04:00,6.17248,6.17248,6.1704,6.17171,12000000.0
2006-03-28 19:05:00,6.17241,6.17296,6.17145,6.17214,15000000.0
2006-03-28 19:06:00,6.17168,6.17168,6.17025,6.17099,16000000.0
2006-03-28 19:07:00,6.17081,6.17297,6.17081,6.17297,20000000.0
2006-03-28 19:08:00,6.172,6.1731,6.17144,6.1731,8000000.0
2006-03-28 19:09:00,6.17265,6.17338,6.17172,6.17321,17000000.0
2006-03-28 19:10:00,6.17205,6.17294,6.17187,6.17223,9000000.0
2006-03-28 19:11:00,6.17253,6.17401,6.17235,6.1731,16000000.0
2006-03-28 19:12:00,6.17401,6.1746,6.17387,6.17387,13000000.0
2006-03-28 19:13:00,6.17323,6.17344,6.17246,6.17289,10000000.0
2006-03-28 19:14:00,6.17334,6.17366,6.1724,6.17286,20000000.0
2006-03-28 19:15:00,6.17252,6.17299,6.17153,6.17189,12000000.0
2006-03-28 19:16:00,6.17268,6.17268,6.17063,6.17063,8000000.0
2006-03-28 19:17:00,6.17129,6.17316,6.17129,6.17261,18000000.0
2006-03-28 19:18:00,6.1728,6.17302,6.17194,6.17243,11000000.0
2006-03-28 19:19:00,6.17273,6.17345,6.17124,6.17124,12000000.0
2006-03-28 19:20:00,6.17225,6.17274,6.17129,6.17214,14000000.0
2006-03-28 19:21:00,6.17213,6.17278,6.17142,6.17212,13000000.0
2006-03-28 19:22:00,6.17268,6.17326,6.17189,6.17326,12000000.0
2006-03-28 19:23:00,6.1731,6.17374,6.17224,6.17336,14000000.0
2006-03-28 19:24:00,6.17356,6.17429,6.17218,6.17258,19000000.0
2006-03-28 19:25:00,6.17218,6.17218,6.17129,6.17136,8000000.0
2006-03-28 19:26:00,6.17121,6.17237,6.17121,6.17237,7000000.0
2006-03-28 19:27:00,6.17221,6.17242,6.17121,6.17121,20000000.0
2006-03-28 19:28:00,6.17131,6.17222,6.17092,6.17211,17000000.0
2006-03-28 19:29:00,6.17163,6.17229,6.17162,6.1722,10000000.0
2006-03-28 19:30:00,6.17201,6.17255,6.17123,6.17254,15000000.0
2006-03-28 19:31:00,6.17164,6.17286,6.17119,6.17286,11000000.0
2006-03-28 19:32:00,6.17265,6.17401,6.17235,6.1739,9000000.0
2006-03-28 19:33:00,6.17331,6.17392,6.17227,6.17255,14000000.0
2006-03-28 19:34:00,6.17256,6.1728,6.17152,6.17218,17000000.0
2006-03-28 19:35:00,6.17177,6.17281,6.17121,6.17281,8000000.0
2006-03-28 19:36:00,6.17268,6.17327,6.17207,6.17317,15000000.0
2006-03-28 19:37:00,6.17412,6.17412,6.17299,6.17325,8000000.0
2006-03-28 19:38:00,6.17387,6.17394,6.17295,6.1736,15000000.0
2006-03-28 19:39:00,6.17325,6.17376,6.17236,6.17276,17000000.0
2006-03-28 19:40:00,6.17393,6.17393,6.17262,6.17321,16000000.0
2006-03-28 19:41:00,6.17315,6.17315,6.17175,6.17253,11000000.0
2006-03-28 19:42:00,6.1723,6.17247,6.171,6.17221,15000000.0
2006-03-28 19:43:00,6.17196,6.17234,6.17088,6.1714,14000000.0
2006-03-28 19:44:00,6.1715,6.17233,6.17096,6.17233,14000000.0
2006-03-28 19:45:00,6.17191,6.17264,6.17095,6.17167,15000000.0
2006-03-28 19:46:00,6.17102,6.17236,6.17026,6.17097,15000000.0
2006-03-28 19:47:00,6.17075,6.17182,6.17008,6.17113,16000000.0
2006-03-28 19:48:00,6.17207,6.17284,6.17157,6.17284,16000000.0
2006-03-28 19:49:00,6.17244,6.17244,6.17119,6.17119,8000000.0
2006-03-28 19:50:00,6.172,6.172,6.1704,6.17089,9000000.0
2006-03-28 19:51:00,6.17103,6.1715,6.16963,6.17051,19000000.0
2006-03-28 19:52:00,6.17097,6.17183,6.17009,6.17153,11000000.0
2006-03-28 19:53:00,6.17199,6.17291,6.1716,6.1727,14000000.0
2006-03-28 19:54:00,6.17245,6.17245,6.17088,6.1719,18000000.0
2006-03-28 19:55:00,6.17076,6.17256,6.17076,6.17198,13000000.0
2006-03-28 19:56:00,6.17278,6.17278,6.17208,6.17213,10000000.0
2006-03-28 19:57:00,6.17183,6.17288,6.17182,6.17253,16000000.0
2006-03-28 19:58:00,6.17099,6.17207,6.17041,6.17207,15000000.0
2006-03-28 19:59:00,6.1721,6.17308,6.1721,6.17305,14000000.0
2006-03-28 20:00:00,6.1732,6.1732,6.17145,6.17181,11000000.0
2006-03-28 20:01:00,6.17132,6.17219,6.17055,6.17219,24000000.0
2006-03-28 20:02:00,6.17204,6.17249,6.17149,6.17236,11000000.0
2006-03-28 20:03:00,6.17228,6.17245,6.1715,6.17245,11000000.0
2006-03-28 20:04:00,6.17189,6.17232,6.17123,6.1717,10000000.0
2006-03-28 20:05:00,6.17168,6.17189,6.17039,6.17141,17000000.0
2006-03-28 20:06:00,6.17091,6.17174,6.17057,6.17167,10000000.0
2006-03-28 20:07:00,6.17152,6.17276,6.17099,6.17148,14000000.0
2006-03-28 20:08:00,6.17154,6.17258,6.17099,6.17167,13000000.0
2006-03-28 20:09:00,6.17161,6.17194,6.17071,6.1711,11000000.0
2006-03-28 20:10:00,6.17163,6.17187,6.17048,6.1718,11000000.0
2006-03-28 20:11:00,6.1716,6.17335,6.1716,6.17328,9000000.0
2006-03-28 20:12:00,6.17303,6.17419,6.17187,6.17307,16000000.0
2006-03-28 20:13:00,6.173,6.17478,6.17258,6.17293,11000000.0
2006-03-28 20:14:00,6.17142,6.17268,6.17104,6.17217,19000000.0
2006-03-28 20:15:00,6.17099,6.17276,6.17095,6.17225,13000000.0
2006-03-28 20:16:00,6.17119,6.17211,6.17079,6.17211,15000000.0
2006-03-28 20:17:00,6.17223,6.17307,6.17215,6.17302,8000000.0
2006-03-28 20:18:00,6.17202,6.17361,6.17202,6.17345,14000000.0
2006-03-28 20:19:00,6.1733,6.1738,6.17214,6.1738,14000000.0
2006-03-28 20:20:00,6.17385,6.17425,6.17283,6.17369,12000000.0
2006-03-28 20:21:00,6.17357,6.17704,6.17357,6.17704,9000000.0
2006-03-28 20:22:00,6.17714,6.17844,6.17675,6.17675,17000000.0
2006-03-28 20:23:00,6.17735,6.17806,6.17608,6.17696,11000000.0
2006-03-28 20:24:00,6.17841,6.1789,6.17714,6.1781,16000000.0
2006-03-28 20:25:00,6.17766,6.17862,6.17731,6.17861,11000000.0
2006-03-28 20:26:00,6.17832,6.17832,6.17645,6.17664,8000000.0
2006-03-28 20:27:00,6.17671,6.17795,6.17624,6.17624,13000000.0
2006-03-28 20:28:00,6.17647,6.17838,6.17647,6.17714,15000000.0
2006-03-28 20:29:00,6.17614,6.17833,6.17614,6.1781,16000000.0
2006-03-28 20:30:00,6.17588,6.17785,6.17588,6.17745,8000000.0
2006-03-28 20:31:00,6.17694,6.17705,6.17572,6.17652,18000000.0
2006-03-28 20:32:00,6.17505,6.17762,6.17505,6.17756,7000000.0
2006-03-28 20:33:00,6.17589,6.17633,6.17474,6.17531,13000000.0
2006-03-28 20:34:00,6.17556,6.17615,6.17452,6.17546,13000000.0
2006-03-28 20:35:00,6.17455,6.17622,6.17455,6.17618,9000000.0
2006-03-28 20:36:00,6.17607,6.17762,6.17589,6.17762,17000000.0
2006-03-28 20:37:00,6.17665,6.1776,6.17566,6.17633,14000000.0
2006-03-28 20:38:00,6.17593,6.17702,6.17555,6.1763,16000000.0
2006-03-28 20:39:00,6.17651,6.17756,6.1759,6.17692,14000000.0
2006-03-28 20:40:00,6.1774,6.17839,6.17666,6.17827,17000000.0
2006-03-28 20:41:00,6.17816,6.17915,6.17691,6.17691,16000000.0
2006-03-28 20:42:00,6.17732,6.17903,6.17722,6.17734,22000000.0
2006-03-28 20:43:00,6.17591,6.17799,6.17591,6.17696,18000000.0
2006-03-28 20:44:00,6.17699,6.17857,6.17687,6.17756,16000000.0
2006-03-28 20:45:00,6.17612,6.17732,6.17612,6.17676,8000000.0
2006-03-28 20:46:00,6.17719,6.17809,6.17562,6.1771,19000000.0
2006-03-28 20:47:00,6.17635,6.1775,6.17635,6.17666,12000000.0
2006-03-28 20:48:00,6.17732,6.17759,6.17677,6.17677,9000000.0
2006-03-28 20:49:00,6.17684,6.17828,6.17684,6.17827,19000000.0
2006-03-28 20:50:00,6.17816,6.17817,6.17708,6.17764,15000000.0
2006-03-28 20:51:00,6.17819,6.17836,6.17702,6.17737,9000000.0
2006-03-28 20:52:00,6.17707,6.17748,6.17647,6.17723,11000000.0
2006-03-28 20:53:00,6.17734,6.17815,6.17712,6.17769,15000000.0
2006-03-28 20:54:00,6.17794,6.17832,6.17702,6.17832,12000000.0
2006-03-28 20:55:00,6.17814,6.17833,6.17701,6.17833,18000000.0
2006-03-28 20:56:00,6.17767,6.17902,6.17751,6.17795,12000000.0
2006-03-28 20:57:00,6.17863,6.17943,6.17746,6.17771,13000000.0
2006-03-28 20:58:00,6.17771,6.17847,6.17771,6.17832,11000000.0
2006-03-28 20:59:00,6.1783,6.17859,6.17723,6.17723,11000000.0
2006-03-28 21:00:00,6.17738,6.1792,6.17738,6.17753,17000000.0
2006-03-28 21:01:00,6.17842,6.17872,6.17832,6.17872,10000000.0
2006-03-28 21:02:00,6.17888,6.17956,6.17845,6.17956,8000000.0
2006-03-28 21:03:00,6.18007,6.18007,6.17761,6.17761,19000000.0
2006-03-28 21:04:00,6.1778,6.17864,6.17745,6.17864,18000000.0
2006-03-28 21:05:00,6.17898,6.17932,6.17781,6.17888,14000000.0
2006-03-28 21:06:00,6.17922,6.17957,6.17811,6.17938,12000000.0
2006-03-28 21:07:00,6.17789,6.17939,6.17789,6.17896,10000000.0
2006-03-28 21:08:00,6.17912,6.17972,6.17807,6.179,14000000.0
2006-03-28 21:09:00,6.17965,6.1802,6.17873,6.17949,16000000.0
2006-03-28 21:10:00,6.17953,6.18006,6.17892,6.17971,15000000.0
2006-03-28 21:11:00,6.17942,6.17971,6.1784,6.17887,13000000.0
2006-03-28 21:12:00,6.17817,6.17872,6.17681,6.17725,10000000.0
2006-03-28 21:13:00,6.17675,6.17676,6.17431,6.17443,14000000.0
2006-03-28 21:14:00,6.17446,6.1752,6.17421,6.17481,10000000.0
2006-03-28 21:15:00,6.17517,6.1757,6.17414,6.17528,15000000.0
2006-03-28 21:16:00,6.17525,6.17569,6.17451,6.1754,11000000.0
2006-03-28 21:17:00,6.17723,6.18457,6.17723,6.18457,13000000.0
2006-03-28 21:18:00,6.18696,6.18988,6.18535,6.18881,17000000.0
2006-03-28 21:19:00,6.18901,6.18901,6.18594,6.18708,12000000.0
2006-03-28 21:20:00,6.18714,6.19178,6.18714,6.19124,14000000.0
2006-03-28 21:21:00,6.19406,6.19695,6.19301,6.19695,11000000.0
2006-03-28 21:22:00,6.19786,6.2023,6.19786,6.2023,9000000.0
2006-03-28 21:23:00,6.20195,6.20643,6.20103,6.20643,7000000.0
2006-03-28 21:24:00,6.20603,6.20646,6.20365,6.20365,11000000.0
2006-03-28 21:25:00,6.20397,6.20486,6.20337,6.2037,7000000.0
2006-03-28 21:26:00,6.20392,6.20587,6.20392,6.20587,13000000.0
2006-03-28 21:27:00,6.2072,6.2072,6.20401,6.20534,11000000.0
2006-03-28 21:28:00,6.20428,6.20457,6.20184,6.20184,15000000.0
2006-03-28 21:29:00,6.20217,6.20232,6.19958,6.19958,12000000.0
2006-03-28 21:30:00,6.19983,6.2016,6.19983,6.20153,10000000.0
2006-03-28 21:31:00,6.20149,6.2034,6.20139,6.20322,10000000.0
2006-03-28 21:32:00,6.20345,6.20527,6.20238,6.20473,12000000.0
2006-03-28 21:33:00,6.20354,6.20445,6.20199,6.20239,19000000.0
2006-03-28 21:34:00,6.20186,6.20272,6.20024,6.2022,8000000.0
2006-03-28 21:35:00,6.20177,6.20457,6.20134,6.20331,20000000.0
2006-03-28 21:36:00,6.20391,6.20857,6.20391,6.20717,19000000.0
2006-03-28 21:37:00,6.20888,6.20896,6.20466,6.20527,19000000.0
2006-03-28 21:38:00,6.20508,6.20637,6.20479,6.20549,13000000.0
2006-03-28 21:39:00,6.20598,6.20598,6.20344,6.20344,17000000.0
2006-03-28 21:40:00,6.20353,6.2046,6.20314,6.2046,7000000.0
2006-03-28 21:41:00,6.20465,6.2055,6.20445,6.2055,11000000.0
2006-03-28 21:42:00,6.20501,6.20749,6.20408,6.20711,18000000.0
2006-03-28 21:43:00,6.20657,6.20987,6.20624,6.20987,13000000.0
2006-03-28 21:44:00,6.20989,6.21137,6.20858,6.20858,16000000.0
2006-03-28 21:45:00,6.20684,6.20821,6.20576,6.20689,11000000.0
2006-03-28 21:46:00,6.20649,6.20658,6.20403,6.20567,13000000.0
2006-03-28 21:47:00,6.20667,6.20754,6.20455,6.20597,13000000.0
2006-03-28 21:48:00,6.20678,6.20872,6.20639,6.2079,17000000.0
2006-03-28 21:49:00,6.20948,6.20952,6.20739,6.20872,8000000.0
2006-03-28 21:50:00,6.20929,6.20929,6.20721,6.20816,11000000.0
2006-03-28 21:51:00,6.20915,6.20992,6.20784,6.20992,13000000.0
2006-03-28 21:52:00,6.21032,6.21161,6.20963,6.21082,13000000.0
2006-03-28 21:53:00,6.21006,6.21042,6.2067,6.20941,14000000.0
2006-03-28 21:54:00,6.21083,6.21117,6.20837,6.20837,11000000.0
2006-03-28 21:55:00,6.20758,6.20816,6.20606,6.20787,17000000.0
2006-03-28 21:56:00,6.2079,6.21096,6.2079,6.21068,12000000.0
2006-03-28 21:57:00,6.21189,6.21363,6.21088,6.21239,16000000.0
2006-03-28 21:58:00,6.21117,6.21192,6.20911,6.20911,9000000.0
2006-03-28 21:59:00,6.20958,6.20958,6.20829,6.20924,18000000.0
2006-03-28 22:00:00,6.20787,6.20859,6.20663,6.20672,13000000.0
2006-03-28 22:01:00,6.20776,6.20843,6.20649,6.20683,11000000.0
2006-03-28 22:02:00,6.20695,6.20757,6.20621,6.20662,17000000.0
2006-03-28 22:03:00,6.20693,6.20803,6.20599,6.20724,23000000.0
2006-03-28 22:04:00,6.20698,6.20767,6.20554,6.20729,15000000.0
2006-03-28 22:05:00,6.2069,6.2069,6.2054,6.2068,14000000.0
2006-03-28 22:06:00,6.20705,6.20783,6.20651,6.20737,15000000.0
2006-03-28 22:07:00,6.20669,6.20677,6.2059,6.20614,9000000.0
2006-03-28 22:08:00,6.20656,6.20675,6.20551,6.20646,18000000.0
2006-03-28 22:09:00,6.2065,6.20764,6.20607,6.20705,11000000.0
2006-03-28 22:10:00,6.20722,6.20807,6.20693,6.20738,7000000.0
2006-03-28 22:11:00,6.20668,6.20775,6.20642,6.20775,8000000.0
2006-03-28 22:12:00,6.20668,6.20668,6.20477,6.20555,16000000.0
2006-03-28 22:13:00,6.20654,6.20654,6.2046,6.20547,24000000.0
2006-03-28 22:14:00,6.20507,6.20677,6.20507,6.20594,9000000.0
2006-03-28 22:15:00,6.20635,6.20704,6.20581,6.20704,10000000.0
2006-03-28 22:16:00,6.20738,6.20899,6.20695,6.20881,13000000.0
2006-03-28 22:17:00,6.20993,6.20993,6.20791,6.20918,20000000.0
2006-03-28 22:18:00,6.20796,6.20911,6.2075,6.20911,11000000.0
2006-03-28 22:19:00,6.20905,6.20905,6.20637,6.20651,15000000.0
2006-03-28 22:20:00,6.20685,6.20808,6.20658,6.2075,16000000.0
2006-03-28 22:21:00,6.20738,6.2075,6.2057,6.2062,12000000.0
2006-03-28 22:22:00,6.2061,6.2069,6.20574,6.20605,14000000.0
2006-03-28 22:23:00,6.20565,6.20683,6.20522,6.20668,11000000.0
2006-03-28 22:24:00,6.20611,6.20665,6.20516,6.20591,16000000.0
2006-03-28 22:25:00,6.20698,6.2076,6.20592,6.20666,14000000.0
2006-03-28 22:26:00,6.20643,6.20702,6.20612,6.20613,10000000.0
2006-03-28 22:27:00,6.20606,6.2066,6.20551,6.20632,14000000.0
2006-03-28 22:28:00,6.20631,6.20728,6.20571,6.20725,12000000.0
2006-03-28 22:29:00,6.2063,6.20706,6.20594,6.20654,13000000.0
2006-03-28 22:30:00,6.20585,6.20649,6.20555,6.20555,8000000.0
2006-03-28 22:31:00,6.20551,6.20663,6.2054,6.20663,11000000.0
2006-03-28 22:32:00,6.20605,6.20616,6.20444,6.20588,20000000.0
2006-03-28 22:33:00,6.20538,6.20538,6.20374,6.20416,11000000.0
2006-03-28 22:34:00,6.20494,6.20494,6.20371,6.20465,10000000.0
2006-03-28 22:35:00,6.20495,6.20495,6.20355,6.20471,13000000.0
2006-03-28 22:36:00,6.20486,6.20549,6.20416,6.20532,9000000.0
2006-03-28 22:37:00,6.20473,6.20519,6.20374,6.20416,13000000.0
2006-03-28 22:38:00,6.20352,6.20463,6.2032,6.20384,9000000.0
2006-03-28 22:39:00,6.20439,6.20454,6.20302,6.20384,12000000.0
2006-03-28 22:40:00,6.20389,6.20436,6.2027,6.20342,9000000.0
2006-03-28 22:41:00,6.20329,6.20419,6.20289,6.204,14000000.0
2006-03-28 22:42:00,6.205,6.20502,6.2037,6.20415,13000000.0
2006-03-28 22:43:00,6.2043,6.20549,6.20394,6.20495,12000000.0
2006-03-28 22:44:00,6.20474,6.20609,6.20416,6.20593,15000000.0
2006-03-28 22:45:00,6.20627,6.20633,6.20467,6.20633,13000000.0
2006-03-28 22:46:00,6.20629,6.20642,6.20492,6.20569,14000000.0
2006-03-28 22:47:00,6.20584,6.20623,6.20474,6.20608,15000000.0
2006-03-28 22:48:00,6.20524,6.20628,6.20492,6.20618,13000000.0
2006-03-28 22:49:00,6.20467,6.20579,6.20467,6.20473,13000000.0
2006-03-28 22:50:00,6.2058,6.2058,6.20462,6.20462,15000000.0
2006-03-28 22:51:00,6.20506,6.20684,6.20506,6.20639,14000000.0
2006-03-28 22:52:00,6.20688,6.20747,6.20637,6.20698,9000000.0
2006-03-28 22:53:00,6.20663,6.20758,6.20622,6.20683,15000000.0
2006-03-28 22:54:00,6.20676,6.20768,6.20561,6.20616,17000000.0
2006-03-28 22:55:00,6.20646,6.2076,6.20646,6.2068,16000000.0
2006-03-28 22:56:00,6.20695,6.20789,6.20581,6.20581,13000000.0
2006-03-28 22:57:00,6.20591,6.20785,6.20591,6.2075,8000000.0
2006-03-28 22:58:00,6.20868,6.20868,6.20682,6.20682,8000000.0
2006-03-28 22:59:00,6.20625,6.20717,6.2061,6.20626,19000000.0
2006-03-28 23:00:00,6.20645,6.2079,6.20639,6.2079,10000000.0
2006-03-28 23:01:00,6.20716,6.20825,6.20712,6.20739,7000000.0
2006-03-28 23:02:00,6.20715,6.208,6.20712,6.20761,15000000.0
2006-03-28 23:03:00,6.20731,6.20854,6.20703,6.20803,17000000.0
2006-03-28 23:04:00,6.20814,6.20847,6.20682,6.20767,19000000.0
2006-03-28 23:05:00,6.20726,6.20727,6.20641,6.20711,9000000.0
2006-03-28 23:06:00,6.20757,6.20823,6.20691,6.20745,12000000.0
2006-03-28 23:07:00,6.20871,6.20871,6.20717,6.20747,14000000.0
2006-03-28 23:08:00,6.20764,6.20788,6.2067,6.20788,16000000.0
2006-03-28 23:09:00,6.20734,6.20791,6.20648,6.20648,9000000.0
2006-03-28 23:10:00,6.20713,6.20894,6.20641,6.20738,12000000.0
2006-03-28 23:11:00,6.20667,6.20861,6.20667,6.20755,14000000.0
2006-03-28 23:12:00,6.20776,6.20844,6.20746,6.20782,7000000.0
2006-03-28 23:13:00,6.20819,6.20918,6.20741,6.20918,14000000.0
2006-03-28 23:14:00,6.20952,6.20952,6.2076,6.20813,19000000.0
2006-03-28 23:15:00,6.20851,6.20938,6.20789,6.20876,13000000.0
2006-03-28 23:16:00,6.20874,6.20984,6.20741,6.20948,15000000.0
2006-03-28 23:17:00,6.21067,6.2113,6.20971,6.20971,11000000.0
2006-03-28 23:18:00,6.20919,6.21138,6.20898,6.21138,12000000.0
2006-03-28 23:19:00,6.21103,6.21112,6.20927,6.21112,14000000.0
2006-03-28 23:20:00,6.21094,6.21094,6.20984,6.21043,19000000.0
2006-03-28 23:21:00,6.21008,6.21179,6.2099,6.2116,7000000.0
2006-03-28 23:22:00,6.21001,6.21175,6.21001,6.21104,15000000.0
2006-03-28 23:23:00,6.2108,6.21192,6.21071,6.21086,11000000.0
2006-03-28 23:24:00,6.21175,6.21207,6.21046,6.21046,14000000.0
2006-03-28 23:25:00,6.21029,6.21209,6.21021,6.21084,11000000.0
2006-03-28 23:26:00,6.21107,6.2121,6.21082,6.21197,14000000.0
2006-03-28 23:27:00,6.21212,6.21297,6.21188,6.21223,11000000.0
2006-03-28 23:28:00,6.21238,6.21253,6.21072,6.21167,12000000.0
2006-03-28 23:29:00,6.21172,6.21172,6.20969,6.20969,16000000.0
2006-03-28 23:30:00,6.20985,6.21112,6.2095,6.21016,20000000.0
2006-03-28 23:31:00,6.20976,6.21015,6.20892,6.21015,11000000.0
2006-03-28 23:32:00,6.21047,6.21101,6.2089,6.2089,16000000.0
2006-03-28 23:33:00,6.20981,6.21226,6.20975,6.21226,12000000.0
2006-03-28 23:34:00,6.21203,6.21203,6.21103,6.21163,13000000.0
2006-03-28 23:35:00,6.21158,6.21243,6.21114,6.21171,9000000.0
2006-03-28 23:36:00,6.21064,6.21164,6.20965,6.21033,9000000.0
2006-03-28 23:37:00,6.21035,6.21175,6.20999,6.21091,14000000.0
2006-03-28 23:38:00,6.21231,6.21349,6.21231,6.21349,13000000.0
2006-03-28 23:39:00,6.21354,6.2136,6.21217,6.21225,17000000.0
2006-03-28 23:40:00,6.21211,6.2124,6.2114,6.21206,12000000.0
2006-03-28 23:41:00,6.21249,6.21272,6.21168,6.2123,17000000.0
2006-03-28 23:42:00,6.21259,6.21281,6.21155,6.21266,22000000.0
2006-03-28 23:43:00,6.21255,6.21255,6.21153,6.21213,15000000.0
2006-03-28 23:44:00,6.21213,6.21261,6.2114,6.21259,14000000.0
2006-03-28 23:45:00,6.21233,6.21276,6.21169,6.21262,20000000.0
2006-03-28 23:46:00,6.21241,6.21254,6.21184,6.21193,14000000.0
2006-03-28 23:47:00,6.2121,6.21243,6.21165,6.21199,10000000.0
2006-03-28 23:48:00,6.212,6.21207,6.21121,6.21142,18000000.0
2006-03-28 23:49:00,6.21211,6.21211,6.2108,6.2108,14000000.0
2006-03-28 23:50:00,6.21157,6.21205,6.21032,6.21157,13000000.0
2006-03-28 23:51:00,6.212,6.21235,6.21168,6.21206,8000000.0
2006-03-28 23:52:00,6.212,6.21368,6.21161,6.21161,16000000.0
2006-03-28 23:53:00,6.21202,6.21415,6.21202,6.21307,18000000.0
2006-03-28 23:54:00,6.21358,6.21418,6.21285,6.21337,12000000.0
2006-03-28 23:55:00,6.2131,6.2144,6.21261,6.21294,19000000.0
2006-03-28 23:56:00,6.21244,6.21288,6.21139,6.21259,14000000.0
2006-03-28 23:57:00,6.21238,6.21299,6.21146,6.21251,16000000.0
2006-03-28 23:58:00,6.21347,6.21368,6.21132,6.21232,13000000.0
2006-03-28 23:59:00,6.21199,6.21215,6.21121,6.21173,14000000.0
2006-03-29 00:00:00,6.21178,6.21282,6.21147,6.21257,17000000.0
2006-03-29 00:01:00,6.21287,6.21369,6.21158,6.21369,12000000.0
2006-03-29 00:02:00,6.21291,6.21391,6.21269,6.21358,15000000.0
2006-03-29 00:03:00,6.21383,6.21433,6.21287,6.21321,14000000.0
2006-03-29 00:04:00,6.2129,6.21349,6.21171,6.21226,12000000.0
2006-03-29 00:05:00,6.21239,6.2128,6.2108,6.2108,12000000.0
2006-03-29 00:06:00,6.21073,6.21165,6.21012,6.21143,12000000.0
2006-03-29 00:07:00,6.2116,6.2116,6.21022,6.21022,11000000.0
2006-03-29 00:08:00,6.20995,6.21079,6.20995,6.21029,15000000.0
2006-03-29 00:09:00,6.21053,6.21096,6.21006,6.21033,12000000.0
2006-03-29 00:10:00,6.21018,6.21099,6.2101,6.2101,19000000.0
2006-03-29 00:11:00,6.20994,6.21084,6.20994,6.21073,8000000.0
2006-03-29 00:12:00,6.21145,6.2115,6.21018,6.2111,9000000.0
2006-03-29 00:13:00,6.21032,6.21236,6.21032,6.21093,13000000.0
2006-03-29 00:14:00,6.21121,6.21262,6.21098,6.21184,14000000.0
2006-03-29 00:15:00,6.21187,6.21187,6.2108,6.21172,12000000.0
2006-03-29 00:16:00,6.21151,6.21197,6.21067,6.21127,12000000.0
2006-03-29 00:17:00,6.21039,6.2109,6.21005,6.21089,10000000.0
2006-03-29 00:18:00,6.21104,6.21115,6.21005,6.21048,19000000.0
2006-03-29 00:19:00,6.21066,6.21172,6.21003,6.21102,12000000.0
2006-03-29 00:20:00,6.21136,6.21173,6.21106,6.21167,11000000.0
2006-03-29 00:21:00,6.21175,6.21176,6.20995,6.21085,14000000.0
2006-03-29 00:22:00,6.21121,6.21284,6.21114,6.21235,13000000.0
2006-03-29 00:23:00,6.21195,6.21242,6.21089,6.211,13000000.0
2006-03-29 00:24:00,6.21152,6.21203,6.21081,6.21081,9000000.0
2006-03-29 00:25:00,6.21006,6.21138,6.21006,6.21138,13000000.0
2006-03-29 00:26:00,6.21122,6.21124,6.20978,6.21053,14000000.0
2006-03-29 00:27:00,6.21049,6.21059,6.20973,6.20973,15000000.0
2006-03-29 00:28:00,6.20958,6.20958,6.20878,6.20878,7000000.0
2006-03-29 00:29:00,6.20918,6.20995,6.20914,6.20914,17000000.0
2006-03-29 00:30:00,6.21094,6.21094,6.2098,6.21035,9000000.0
2006-03-29 00:31:00,6.21015,6.21128,6.20969,6.21128,13000000.0
2006-03-29 00:32:00,6.21195,6.21199,6.21173,6.21199,8000000.0
2006-03-29 00:33:00,6.21182,6.21188,6.21146,6.21156,19000000.0
2006-03-29 00:34:00,6.211,6.21124,6.20911,6.20939,15000000.0
2006-03-29 00:35:00,6.20942,6.21075,6.20942,6.21075,12000000.0
2006-03-29 00:36:00,6.20991,6.2103,6.20854,6.20854,15000000.0
2006-03-29 00:37:00,6.20832,6.20924,6.20811,6.20893,15000000.0
2006-03-29 00:38:00,6.20883,6.20909,6.20719,6.2073,18000000.0
2006-03-29 00:39:00,6.20702,6.20707,6.20685,6.20692,20000000.0
2006-03-29 00:40:00,6.20743,6.20922,6.20743,6.20778,10000000.0
2006-03-29 00:41:00,6.20765,6.20793,6.20665,6.20756,9000000.0
2006-03-29 00:42:00,6.20759,6.20794,6.20641,6.20721,16000000.0
2006-03-29 00:43:00,6.20758,6.2086,6.2073,6.20771,16000000.0
2006-03-29 00:44:00,6.20739,6.20768,6.20692,6.20732,10000000.0
2006-03-29 00:45:00,6.20722,6.20823,6.20653,6.20653,16000000.0
2006-03-29 00:46:00,6.20617,6.20818,6.20611,6.20818,12000000.0
2006-03-29 00:47:00,6.20878,6.20913,6.2076,6.20913,8000000.0
2006-03-29 00:48:00,6.20971,6.20971,6.20749,6.20836,16000000.0
2006-03-29 00:49:00,6.20794,6.2083,6.20711,6.2083,11000000.0
2006-03-29 00:50:00,6.20758,6.20822,6.20689,6.20691,9000000.0
2006-03-29 00:51:00,6.207,6.20792,6.20658,6.20792,9000000.0
2006-03-29 00:52:00,6.20704,6.20805,6.20655,6.20655,18000000.0
2006-03-29 00:53:00,6.20582,6.20723,6.20504,6.20665,12000000.0
2006-03-29 00:54:00,6.20691,6.20744,6.20606,6.20606,12000000.0
2006-03-29 00:55:00,6.20712,6.20761,6.20653,6.20653,11000000.0
2006-03-29 00:56:00,6.20603,6.20625,6.206,6.20618,14000000.0
2006-03-29 00:57:00,6.20606,6.20628,6.20606,6.20614,15000000.0
2006-03-29 00:58:00,6.20612,6.20837,6.20597,6.20821,9000000.0
2006-03-29 00:59:00,6.20729,6.20729,6.20613,6.20679,17000000.0
2006-03-29 01:00:00,6.20736,6.20796,6.20636,6.20658,12000000.0
2006-03-29 01:01:00,6.20664,6.20836,6.20664,6.20823,15000000.0
2006-03-29 01:02:00,6.20875,6.20884,6.20737,6.20742,10000000.0
2006-03-29 01:03:00,6.20753,6.20884,6.20747,6.20797,13000000.0
2006-03-29 01:04:00,6.20819,6.20986,6.20793,6.20926,13000000.0
2006-03-29 01:05:00,6.20974,6.21053,6.20878,6.20917,13000000.0
2006-03-29 01:06:00,6.21039,6.21039,6.20825,6.20986,12000000.0
2006-03-29 01:07:00,6.20933,6.21019,6.20933,6.20999,13000000.0
2006-03-29 01:08:00,6.20984,6.20988,6.20844,6.20988,15000000.0
2006-03-29 01:09:00,6.20868,6.20967,6.20817,6.20817,17000000.0
2006-03-29 01:10:00,6.20893,6.20939,6.20805,6.20805,10000000.0
2006-03-29 01:11:00,6.20838,6.20881,6.20838,6.20881,11000000.0
2006-03-29 01:12:00,6.20922,6.20944,6.20832,6.20832,10000000.0
2006-03-29 01:13:00,6.20874,6.20971,6.20824,6.20971,11000000.0
2006-03-29 01:14:00,6.21028,6.21081,6.21028,6.21052,13000000.0
2006-03-29 01:15:00,6.21029,6.21064,6.21028,6.21032,9000000.0
2006-03-29 01:16:00,6.2103,6.21066,6.2103,6.21036,12000000.0
2006-03-29 01:17:00,6.21065,6.21102,6.2105,6.2105,11000000.0
2006-03-29 01:18:00,6.20893,6.20997,6.20892,6.20898,12000000.0
2006-03-29 01:19:00,6.20923,6.20973,6.20879,6.20966,19000000.0
2006-03-29 01:20:00,6.2094,6.20959,6.20887,6.20957,11000000.0
2006-03-29 01:21:00,6.20961,6.20978,6.20856,6.20868,12000000.0
2006-03-29 01:22:00,6.20873,6.20873,6.20779,6.20809,9000000.0
2006-03-29 01:23:00,6.20686,6.20797,6.20686,6.20797,13000000.0
2006-03-29 01:24:00,6.20865,6.20865,6.20678,6.20808,14000000.0
2006-03-29 01:25:00,6.20819,6.20927,6.20819,6.20913,11000000.0
2006-03-29 01:26:00,6.209,6.20904,6.20788,6.20788,10000000.0
2006-03-29 01:27:00,6.20795,6.2086,6.20723,6.20761,17000000.0
2006-03-29 01:28:00,6.20785,6.20978,6.20785,6.20911,13000000.0
2006-03-29 01:29:00,6.20933,6.21002,6.20858,6.20998,19000000.0
2006-03-29 01:30:00,6.20998,6.21095,6.20965,6.21,15000000.0
2006-03-29 01:31:00,6.21006,6.2107,6.2094,6.2098,15000000.0
2006-03-29 01:32:00,6.20905,6.21053,6.20905,6.21053,12000000.0
2006-03-29 01:33:00,6.20896,6.2106,6.20896,6.2106,8000000.0
2006-03-29 01:34:00,6.21046,6.21046,6.20907,6.21004,18000000.0
2006-03-29 01:35:00,6.20974,6.21076,6.20896,6.21076,12000000.0
2006-03-29 01:36:00,6.21033,6.21033,6.20874,6.20924,16000000.0
2006-03-29 01:37:00,6.20902,6.2101,6.20835,6.20928,15000000.0
2006-03-29 01:38:00,6.21033,6.21057,6.20893,6.20959,18000000.0
2006-03-29 01:39:00,6.21006,6.21022,6.20841,6.20954,10000000.0
2006-03-29 01:40:00,6.20998,6.20998,6.2081,6.20859,11000000.0
2006-03-29 01:41:00,6.20844,6.20876,6.20753,6.20772,16000000.0
2006-03-29 01:42:00,6.20823,6.20867,6.20726,6.20867,14000000.0
2006-03-29 01:43:00,6.20819,6.20873,6.20696,6.20712,16000000.0
2006-03-29 01:44:00,6.20775,6.20973,6.20775,6.2094,15000000.0
2006-03-29 01:45:00,6.20988,6.20988,6.20784,6.20892,16000000.0
2006-03-29 01:46:00,6.20867,6.20911,6.20759,6.20759,9000000.0
2006-03-29 01:47:00,6.20907,6.20907,6.207,6.2081,17000000.0
2006-03-29 01:48:00,6.20788,6.20802,6.20707,6.20748,16000000.0
2006-03-29 01:49:00,6.20728,6.20754,6.20666,6.20751,10000000.0
2006-03-29 01:50:00,6.20745,6.20827,6.20693,6.20827,11000000.0
2006-03-29 01:51:00,6.20849,6.20909,6.20782,6.20851,12000000.0
2006-03-29 01:52:00,6.20849,6.20902,6.20754,6.20791,12000000.0
2006-03-29 01:53:00,6.20885,6.20938,6.20803,6.20914,18000000.0
2006-03-29 01:54:00,6.20951,6.21034,6.20936,6.20999,14000000.0
2006-03-29 01:55:00,6.21034,6.21045,6.20906,6.20997,18000000.0
2006-03-29 01:56:00,6.20874,6.20925,6.20836,6.2088,8000000.0
2006-03-29 01:57:00,6.20961,6.20983,6.20849,6.20983,13000000.0
2006-03-29 01:58:00,6.20977,6.20977,6.2086,6.20918,11000000.0
2006-03-29 01:59:00,6.20811,6.20891,6.20748,6.20839,11000000.0
2006-03-29 02:00:00,6.20852,6.20955,6.20758,6.2082,16000000.0
2006-03-29 02:01:00,6.20845,6.21011,6.20811,6.20922,21000000.0
2006-03-29 02:02:00,6.2106,6.21073,6.20881,6.20987,10000000.0
2006-03-29 02:03:00,6.20977,6.20986,6.20883,6.20945,8000000.0
2006-03-29 02:04:00,6.20906,6.20916,6.20809,6.20826,14000000.0
2006-03-29 02:05:00,6.20783,6.20783,6.20755,6.2076,14000000.0
2006-03-29 02:06:00,6.20831,6.20922,6.2081,6.2087,15000000.0
2006-03-29 02:07:00,6.20925,6.21054,6.20813,6.20813,10000000.0
2006-03-29 02:08:00,6.20773,6.20955,6.20773,6.20874,16000000.0
2006-03-29 02:09:00,6.20879,6.20939,6.20788,6.20914,18000000.0
2006-03-29 02:10:00,6.20952,6.21043,6.20902,6.21043,16000000.0
2006-03-29 02:11:00,6.21081,6.21093,6.20929,6.21061,14000000.0
2006-03-29 02:12:00,6.21108,6.21177,6.21051,6.21172,10000000.0
2006-03-29 02:13:00,6.2106,6.21154,6.21031,6.21092,15000000.0
2006-03-29 02:14:00,6.21051,6.21124,6.20931,6.21004,19000000.0
2006-03-29 02:15:00,6.21119,6.21124,6.20955,6.21054,12000000.0
2006-03-29 02:16:00,6.21048,6.21121,6.2096,6.2099,18000000.0
2006-03-29 02:17:00,6.21005,6.21093,6.20942,6.20942,14000000.0
2006-03-29 02:18:00,6.20928,6.21051,6.20928,6.21003,12000000.0
2006-03-29 02:19:00,6.20989,6.21137,6.20952,6.21137,14000000.0
2006-03-29 02:20:00,6.21137,6.21145,6.21119,6.21134,13000000.0
2006-03-29 02:21:00,6.21077,6.21082,6.20986,6.21012,15000000.0
2006-03-29 02:22:00,6.2096,6.21041,6.20917,6.20931,13000000.0
2006-03-29 02:23:00,6.20953,6.21015,6.20895,6.21015,16000000.0
2006-03-29 02:24:00,6.21059,6.21062,6.20895,6.20978,17000000.0
2006-03-29 02:25:00,6.21032,6.21097,6.21032,6.21059,10000000.0
2006-03-29 02:26:00,6.2104,6.21122,6.2104,6.21118,13000000.0
2006-03-29 02:27:00,6.21116,6.21133,6.20994,6.21112,7000000.0
2006-03-29 02:28:00,6.21118,6.21118,6.2096,6.2096,9000000.0
2006-03-29 02:29:00,6.2098,6.21105,6.2098,6.21089,20000000.0
2006-03-29 02:30:00,6.21057,6.21085,6.20954,6.20954,11000000.0
2006-03-29 02:31:00,6.20919,6.21021,6.20919,6.21003,9000000.0
2006-03-29 02:32:00,6.2104,6.21069,6.20926,6.20974,13000000.0
2006-03-29 02:33:00,6.20928,6.20952,6.20928,6.20928,14000000.0
2006-03-29 02:34:00,6.20984,6.21074,6.20891,6.20951,17000000.0
2006-03-29 02:35:00,6.20892,6.20972,6.20892,6.20967,15000000.0
2006-03-29 02:36:00,6.21006,6.21088,6.20927,6.20927,14000000.0
2006-03-29 02:37:00,6.21056,6.21096,6.21001,6.21074,13000000.0
2006-03-29 02:38:00,6.21116,6.21119,6.21096,6.21116,14000000.0
2006-03-29 02:39:00,6.21116,6.21128,6.21101,6.21117,15000000.0
2006-03-29 02:40:00,6.21099,6.2114,6.2098,6.20981,12000000.0
2006-03-29 02:41:00,6.21097,6.21176,6.21064,6.21107,13000000.0
2006-03-29 02:42:00,6.21081,6.21081,6.21052,6.21068,16000000.0
2006-03-29 02:43:00,6.21111,6.21228,6.21111,6.21228,18000000.0
2006-03-29 02:44:00,6.21226,6.21226,6.21123,6.21136,10000000.0
2006-03-29 02:45:00,6.21172,6.21303,6.21172,6.21303,14000000.0
2006-03-29 02:46:00,6.21254,6.21296,6.21182,6.21182,18000000.0
2006-03-29 02:47:00,6.21366,6.21475,6.2127,6.21442,17000000.0
2006-03-29 02:48:00,6.21495,6.21503,6.21386,6.21467,7000000.0
2006-03-29 02:49:00,6.21368,6.21391,6.21308,6.2137,13000000.0
2006-03-29 02:50:00,6.21294,6.2138,6.21222,6.21264,14000000.0
2006-03-29 02:51:00,6.21344,6.21404,6.21271,6.21317,15000000.0
2006-03-29 02:52:00,6.21288,6.21457,6.21288,6.21457,15000000.0
2006-03-29 02:53:00,6.21462,6.21483,6.21277,6.21404,9000000.0
2006-03-29 02:54:00,6.21374,6.21483,6.21308,6.21348,13000000.0
2006-03-29 02:55:00,6.21315,6.21332,6.21227,6.21252,11000000.0
2006-03-29 02:56:00,6.21191,6.21272,6.21098,6.21098,18000000.0
2006-03-29 02:57:00,6.21109,6.21305,6.21109,6.21299,13000000.0
2006-03-29 02:58:00,6.21267,6.21292,6.21165,6.21292,9000000.0
2006-03-29 02:59:00,6.21319,6.21319,6.2121,6.21288,14000000.0
2006-03-29 03:00:00,6.21227,6.21249,6.21222,6.2124,11000000.0
2006-03-29 03:01:00,6.21271,6.21373,6.21226,6.21373,11000000.0
2006-03-29 03:02:00,6.21238,6.21258,6.21157,6.21159,11000000.0
2006-03-29 03:03:00,6.21237,6.21259,6.21076,6.21209,23000000.0
2006-03-29 03:04:00,6.21235,6.21315,6.21208,6.21309,11000000.0
2006-03-29 03:05:00,6.21246,6.21313,6.21156,6.21261,17000000.0
2006-03-29 03:06:00,6.21275,6.21275,6.21086,6.21086,9000000.0
2006-03-29 03:07:00,6.21078,6.21261,6.21068,6.21261,15000000.0
2006-03-29 03:08:00,6.21311,6.21311,6.21122,6.21201,12000000.0
2006-03-29 03:09:00,6.21174,6.21174,6.20934,6.20934,15000000.0
2006-03-29 03:10:00,6.20879,6.21054,6.20873,6.20999,19000000.0
2006-03-29 03:11:00,6.20996,6.21074,6.2088,6.2088,15000000.0
2006-03-29 03:12:00,6.20853,6.20988,6.20825,6.20914,18000000.0
2006-03-29 03:13:00,6.20912,6.20995,6.20875,6.2095,18000000.0
2006-03-29 03:14:00,6.20899,6.20941,6.2082,6.20828,10000000.0
2006-03-29 03:15:00,6.2082,6.20973,6.2082,6.20904,7000000.0
2006-03-29 03:16:00,6.20868,6.20868,6.20846,6.20865,8000000.0
2006-03-29 03:17:00,6.20905,6.20969,6.20897,6.20937,10000000.0
2006-03-29 03:18:00,6.20912,6.21051,6.20867,6.20882,15000000.0
2006-03-29 03:19:00,6.20963,6.21028,6.20928,6.21028,10000000.0
2006-03-29 03:20:00,6.20914,6.20985,6.20873,6.20956,16000000.0
2006-03-29 03:21:00,6.20984,6.21061,6.20984,6.21055,11000000.0
2006-03-29 03:22:00,6.2106,6.21093,6.21002,6.21073,10000000.0
2006-03-29 03:23:00,6.21017,6.21119,6.20942,6.21015,12000000.0
2006-03-29 03:24:00,6.21,6.21,6.20862,6.20959,13000000.0
2006-03-29 03:25:00,6.20951,6.20951,6.20847,6.20863,11000000.0
2006-03-29 03:26:00,6.20946,6.20979,6.20822,6.20847,13000000.0
2006-03-29 03:27:00,6.20834,6.20954,6.20834,6.20917,14000000.0
2006-03-29 03:28:00,6.20938,6.21064,6.20938,6.20983,18000000.0
2006-03-29 03:29:00,6.21019,6.21066,6.20892,6.20892,15000000.0
2006-03-29 03:30:00,6.20883,6.21013,6.2083,6.20935,10000000.0
2006-03-29 03:31:00,6.21006,6.21007,6.20868,6.20896,13000000.0
2006-03-29 03:32:00,6.20878,6.20915,6.20792,6.20792,16000000.0
2006-03-29 03:33:00,6.20769,6.20936,6.20769,6.20842,13000000.0
2006-03-29 03:34:00,6.20726,6.2085,6.20726,6.20751,16000000.0
2006-03-29 03:35:00,6.20888,6.20888,6.20778,6.20805,10000000.0
2006-03-29 03:36:00,6.20862,6.2091,6.2077,6.20819,11000000.0
2006-03-29 03:37:00,6.20851,6.20887,6.20758,6.20806,13000000.0
2006-03-29 03:38:00,6.20794,6.20875,6.20762,6.20853,13000000.0
2006-03-29 03:39:00,6.2084,6.20848,6.20827,6.20847,13000000.0
2006-03-29 03:40:00,6.20862,6.20894,6.20744,6.20744,12000000.0
2006-03-29 03:41:00,6.20823,6.20942,6.20823,6.20904,16000000.0
2006-03-29 03:42:00,6.20914,6.20914,6.2075,6.20829,21000000.0
2006-03-29 03:43:00,6.20841,6.20882,6.20765,6.20853,18000000.0
2006-03-29 03:44:00,6.20897,6.20937,6.20783,6.20921,15000000.0
2006-03-29 03:45:00,6.2083,6.20919,6.20741,6.20919,9000000.0
2006-03-29 03:46:00,6.20787,6.2089,6.20787,6.2089,8000000.0
2006-03-29 03:47:00,6.20862,6.20932,6.20687,6.20819,11000000.0
2006-03-29 03:48:00,6.20928,6.2097,6.20837,6.2097,9000000.0
2006-03-29 03:49:00,6.20986,6.21003,6.20824,6.20824,16000000.0
2006-03-29 03:50:00,6.20772,6.20879,6.20772,6.20872,19000000.0
2006-03-29 03:51:00,6.20924,6.20967,6.20836,6.20903,9000000.0
2006-03-29 03:52:00,6.20938,6.21088,6.20905,6.20937,19000000.0
2006-03-29 03:53:00,6.21083,6.21145,6.21055,6.21108,10000000.0
2006-03-29 03:54:00,6.21077,6.21077,6.20951,6.20955,17000000.0
2006-03-29 03:55:00,6.20998,6.21162,6.2095,6.2095,16000000.0
2006-03-29 03:56:00,6.21057,6.21106,6.20952,6.20978,7000000.0
2006-03-29 03:57:00,6.2097,6.20986,6.20899,6.20899,11000000.0
2006-03-29 03:58:00,6.20917,6.21098,6.20917,6.21097,12000000.0
2006-03-29 03:59:00,6.21168,6.21183,6.20989,6.21169,17000000.0
2006-03-29 04:00:00,6.21017,6.21135,6.21004,6.21096,12000000.0
2006-03-29 04:01:00,6.21058,6.21111,6.20986,6.2107,16000000.0
2006-03-29 04:02:00,6.2107,6.21073,6.20929,6.20929,14000000.0
2006-03-29 04:03:00,6.21014,6.21084,6.20935,6.21019,12000000.0
2006-03-29 04:04:00,6.21024,6.21055,6.20941,6.21054,16000000.0
2006-03-29 04:05:00,6.21062,6.21084,6.2092,6.20991,13000000.0
2006-03-29 04:06:00,6.21005,6.21087,6.20936,6.20936,16000000.0
2006-03-29 04:07:00,6.20989,6.21024,6.20865,6.20908,13000000.0
2006-03-29 04:08:00,6.21054,6.21128,6.20937,6.21128,14000000.0
2006-03-29 04:09:00,6.21185,6.21222,6.21047,6.21054,10000000.0
2006-03-29 04:10:00,6.2101,6.2118,6.2101,6.2118,12000000.0
2006-03-29 04:11:00,6.21135,6.21184,6.21076,6.21155,14000000.0
2006-03-29 04:12:00,6.211,6.21149,6.21095,6.21132,19000000.0
2006-03-29 04:13:00,6.21145,6.21175,6.21048,6.21051,20000000.0
2006-03-29 04:14:00,6.21163,6.21182,6.21057,6.21155,12000000.0
2006-03-29 04:15:00,6.21149,6.21198,6.21108,6.21108,8000000.0
2006-03-29 04:16:00,6.21107,6.21223,6.21084,6.2114,13000000.0
2006-03-29 04:17:00,6.21217,6.21306,6.21097,6.21262,15000000.0
2006-03-29 04:18:00,6.21213,6.21299,6.21197,6.21299,9000000.0
2006-03-29 04:19:00,6.21365,6.21365,6.21203,6.21281,12000000.0
2006-03-29 04:20:00,6.21193,6.21254,6.2111,6.2111,9000000.0
2006-03-29 04:21:00,6.2116,6.21222,6.21037,6.21076,17000000.0
2006-03-29 04:22:00,6.21157,6.21306,6.21131,6.21239,14000000.0
2006-03-29 04:23:00,6.21136,6.21297,6.21063,6.21063,10000000.0
2006-03-29 04:24:00,6.21053,6.21149,6.20965,6.20965,12000000.0
2006-03-29 04:25:00,6.21091,6.21105,6.21025,6.21046,10000000.0
2006-03-29 04:26:00,6.21037,6.21037,6.20951,6.21004,7000000.0
2006-03-29 04:27:00,6.20959,6.21061,6.20928,6.20998,15000000.0
2006-03-29 04:28:00,6.21007,6.21049,6.20943,6.21037,7000000.0
2006-03-29 04:29:00,6.21018,6.21018,6.20958,6.21017,14000000.0
2006-03-29 04:30:00,6.21026,6.21115,6.21026,6.21038,11000000.0
2006-03-29 04:31:00,6.21041,6.21065,6.20958,6.20996,15000000.0
2006-03-29 04:32:00,6.2103,6.21123,6.20962,6.21034,17000000.0
2006-03-29 04:33:00,6.21093,6.21233,6.21059,6.21233,14000000.0
2006-03-29 04:34:00,6.21138,6.21185,6.21066,6.21066,9000000.0
2006-03-29 04:35:00,6.21076,6.21148,6.21007,6.21097,12000000.0
2006-03-29 04:36:00,6.21096,6.21115,6.21092,6.21108,12000000.0
2006-03-29 04:37:00,6.21116,6.2112,6.21091,6.21098,12000000.0
2006-03-29 04:38:00,6.21157,6.21184,6.20968,6.20968,11000000.0
2006-03-29 04:39:00,6.21,6.21079,6.2098,6.2098,17000000.0
2006-03-29 04:40:00,6.20993,6.2117,6.20993,6.21094,9000000.0
2006-03-29 04:41:00,6.21139,6.21144,6.2106,6.21099,10000000.0
2006-03-29 04:42:00,6.21099,6.21109,6.21093,6.21096,8000000.0
2006-03-29 04:43:00,6.21078,6.21106,6.21076,6.21094,18000000.0
2006-03-29 04:44:00,6.21085,6.21107,6.21085,6.21107,9000000.0
2006-03-29 04:45:00,6.21155,6.21285,6.21155,6.21285,9000000.0
2006-03-29 04:46:00,6.21193,6.21217,6.21109,6.21109,16000000.0
2006-03-29 04:47:00,6.21081,6.21171,6.21062,6.21171,12000000.0
2006-03-29 04:48:00,6.21208,6.21222,6.21199,6.21199,10000000.0
2006-03-29 04:49:00,6.21153,6.21208,6.2102,6.21046,16000000.0
2006-03-29 04:50:00,6.21036,6.21223,6.21036,6.21111,16000000.0
2006-03-29 04:51:00,6.21154,6.21264,6.21131,6.21131,20000000.0
2006-03-29 04:52:00,6.21209,6.21209,6.21044,6.21057,13000000.0
2006-03-29 04:53:00,6.21089,6.21173,6.21089,6.21135,11000000.0
2006-03-29 04:54:00,6.21163,6.21183,6.21076,6.21159,11000000.0
2006-03-29 04:55:00,6.21138,6.2118,6.21088,6.21166,12000000.0
2006-03-29 04:56:00,6.21152,6.21183,6.21038,6.21183,16000000.0
2006-03-29 04:57:00,6.21196,6.21196,6.21031,6.21031,7000000.0
2006-03-29 04:58:00,6.21085,6.21112,6.2097,6.20976,13000000.0
2006-03-29 04:59:00,6.20982,6.21177,6.20982,6.2105,17000000.0
2006-03-29 05:00:00,6.21031,6.21125,6.21023,6.21125,10000000.0
2006-03-29 05:01:00,6.21126,6.21126,6.21051,6.21057,13000000.0
2006-03-29 05:02:00,6.21032,6.21184,6.21032,6.21171,18000000.0
2006-03-29 05:03:00,6.21297,6.21297,6.21108,6.21108,9000000.0
2006-03-29 05:04:00,6.21112,6.21151,6.20962,6.20962,12000000.0
2006-03-29 05:05:00,6.20993,6.21053,6.20939,6.21002,10000000.0
2006-03-29 05:06:00,6.21005,6.21089,6.20927,6.20927,20000000.0
2006-03-29 05:07:00,6.20972,6.21004,6.20938,6.21004,10000000.0
2006-03-29 05:08:00,6.20998,6.21081,6.20988,6.21068,17000000.0
2006-03-29 05:09:00,6.21063,6.21063,6.20994,6.21006,15000000.0
2006-03-29 05:10:00,6.21032,6.21045,6.21019,6.21043,10000000.0
2006-03-29 05:11:00,6.21112,6.21112,6.20937,6.21038,16000000.0
2006-03-29 05:12:00,6.21056,6.21139,6.21056,6.21096,7000000.0
2006-03-29 05:13:00,6.21088,6.21099,6.21006,6.2104,12000000.0
2006-03-29 05:14:00,6.21025,6.21053,6.21025,6.21041,14000000.0
2006-03-29 05:15:00,6.21034,6.21115,6.20966,6.21069,16000000.0
2006-03-29 05:16:00,6.20974,6.20996,6.20973,6.20996,15000000.0
2006-03-29 05:17:00,6.21129,6.21129,6.21027,6.21047,10000000.0
2006-03-29 05:18:00,6.21016,6.21058,6.21016,6.21037,13000000.0
2006-03-29 05:19:00,6.21035,6.21049,6.21027,6.21046,13000000.0
2006-03-29 05:20:00,6.21066,6.21177,6.20952,6.21075,20000000.0
2006-03-29 05:21:00,6.21009,6.21105,6.20994,6.2107,9000000.0
2006-03-29 05:22:00,6.211,6.21138,6.20985,6.20985,17000000.0
2006-03-29 05:23:00,6.20972,6.21034,6.20972,6.21034,14000000.0
2006-03-29 05:24:00,6.21049,6.21089,6.21024,6.21024,19000000.0
2006-03-29 05:25:00,6.20989,6.2109,6.20989,6.21074,13000000.0
2006-03-29 05:26:00,6.21086,6.21107,6.21074,6.21081,13000000.0
2006-03-29 05:27:00,6.211,6.211,6.21073,6.21089,13000000.0
2006-03-29 05:28:00,6.21111,6.21111,6.21079,6.21089,10000000.0
2006-03-29 05:29:00,6.211,6.211,6.209,6.21004,17000000.0
2006-03-29 05:30:00,6.20912,6.21098,6.20912,6.21037,21000000.0
2006-03-29 05:31:00,6.21023,6.2106,6.20947,6.20968,13000000.0
2006-03-29 05:32:00,6.21033,6.21044,6.20918,6.20948,16000000.0
2006-03-29 05:33:00,6.20935,6.2103,6.20901,6.20972,13000000.0
2006-03-29 05:34:00,6.20994,6.21145,6.20955,6.2103,13000000.0
2006-03-29 05:35:00,6.20999,6.21058,6.20951,6.20987,14000000.0
2006-03-29 05:36:00,6.20932,6.20956,6.20924,6.20935,18000000.0
2006-03-29 05:37:00,6.20968,6.21089,6.20968,6.20993,12000000.0
2006-03-29 05:38:00,6.20964,6.20992,6.20963,6.20992,13000000.0
2006-03-29 05:39:00,6.20981,6.21005,6.20922,6.20956,21000000.0
2006-03-29 05:40:00,6.20959,6.2105,6.20915,6.20935,14000000.0
2006-03-29 05:41:00,6.20883,6.20998,6.20883,6.20967,13000000.0
2006-03-29 05:42:00,6.20968,6.20968,6.20884,6.20884,8000000.0
2006-03-29 05:43:00,6.20902,6.21059,6.20902,6.20962,13000000.0
2006-03-29 05:44:00,6.20929,6.21146,6.20929,6.21024,13000000.0
2006-03-29 05:45:00,6.21059,6.21082,6.20938,6.2094,24000000.0
2006-03-29 05:46:00,6.21031,6.21069,6.2099,6.2099,14000000.0
2006-03-29 05:47:00,6.20984,6.20984,6.20939,6.20939,11000000.0
2006-03-29 05:48:00,6.20942,6.21046,6.2092,6.21043,18000000.0
2006-03-29 05:49:00,6.21038,6.21044,6.2087,6.20995,10000000.0
2006-03-29 05:50:00,6.21009,6.21029,6.20922,6.20982,10000000.0
2006-03-29 05:51:00,6.20951,6.20971,6.20854,6.20855,11000000.0
2006-03-29 05:52:00,6.2089,6.2102,6.20855,6.20926,19000000.0
2006-03-29 05:53:00,6.21015,6.21066,6.20969,6.21066,15000000.0
2006-03-29 05:54:00,6.2104,6.21114,6.2104,6.21044,7000000.0
2006-03-29 05:55:00,6.21114,6.21114,6.21023,6.2111,12000000.0
2006-03-29 05:56:00,6.21083,6.21093,6.20948,6.21046,16000000.0
2006-03-29 05:57:00,6.21171,6.21184,6.20998,6.21091,11000000.0
2006-03-29 05:58:00,6.21056,6.21147,6.21001,6.21062,22000000.0
2006-03-29 05:59:00,6.21008,6.21046,6.20952,6.21039,9000000.0
2006-03-29 06:00:00,6.20958,6.21133,6.20875,6.20908,17000000.0
2006-03-29 06:01:00,6.20889,6.20897,6.20867,6.20874,18000000.0
2006-03-29 06:02:00,6.20946,6.21089,6.20946,6.21089,18000000.0
2006-03-29 06:03:00,6.20968,6.21081,6.20942,6.20999,16000000.0
2006-03-29 06:04:00,6.20982,6.21035,6.20924,6.20968,8000000.0
2006-03-29 06:05:00,6.2097,6.21013,6.2091,6.2091,10000000.0
2006-03-29 06:06:00,6.20944,6.21,6.20854,6.20864,27000000.0
2006-03-29 06:07:00,6.20899,6.20958,6.2087,6.2087,17000000.0
2006-03-29 06:08:00,6.20886,6.21018,6.20886,6.21015,14000000.0
2006-03-29 06:09:00,6.2104,6.21052,6.20959,6.20974,13000000.0
2006-03-29 06:10:00,6.2091,6.2091,6.20821,6.20852,14000000.0
2006-03-29 06:11:00,6.20851,6.20947,6.20747,6.20747,16000000.0
2006-03-29 06:12:00,6.20775,6.20882,6.20772,6.20863,17000000.0
2006-03-29 06:13:00,6.20941,6.2105,6.20886,6.20901,14000000.0
2006-03-29 06:14:00,6.20817,6.20935,6.20817,6.20935,12000000.0
2006-03-29 06:15:00,6.20952,6.21057,6.20935,6.21057,13000000.0
2006-03-29 06:16:00,6.21007,6.21028,6.20924,6.20955,14000000.0
2006-03-29 06:17:00,6.20918,6.2107,6.20883,6.20955,11000000.0
2006-03-29 06:18:00,6.20958,6.21028,6.20933,6.20933,12000000.0
2006-03-29 06:19:00,6.20934,6.21087,6.20934,6.21087,19000000.0
2006-03-29 06:20:00,6.20914,6.21013,6.20896,6.20989,11000000.0
2006-03-29 06:21:00,6.21044,6.21044,6.20941,6.20982,9000000.0
2006-03-29 06:22:00,6.20939,6.21008,6.20881,6.20904,22000000.0
2006-03-29 06:23:00,6.20905,6.20952,6.20905,6.20932,18000000.0
2006-03-29 06:24:00,6.20945,6.20945,6.20926,6.20933,8000000.0
2006-03-29 06:25:00,6.20932,6.20946,6.20923,6.20942,9000000.0
2006-03-29 06:26:00,6.20953,6.21016,6.20915,6.21002,13000000.0
2006-03-29 06:27:00,6.20997,6.2107,6.20963,6.2107,15000000.0
2006-03-29 06:28:00,6.20946,6.21039,6.20916,6.21032,18000000.0
2006-03-29 06:29:00,6.21023,6.21105,6.20951,6.21013,16000000.0
2006-03-29 06:30:00,6.20993,6.21043,6.20946,6.21036,10000000.0
2006-03-29 06:31:00,6.20991,6.21013,6.20947,6.20962,13000000.0
2006-03-29 06:32:00,6.20994,6.21061,6.20994,6.21059,10000000.0
2006-03-29 06:33:00,6.21021,6.21057,6.21009,6.21057,10000000.0
2006-03-29 06:34:00,6.2108,6.21093,6.21066,6.21087,15000000.0
2006-03-29 06:35:00,6.21049,6.21049,6.20888,6.20945,13000000.0
2006-03-29 06:36:00,6.20838,6.20843,6.20796,6.20805,23000000.0
2006-03-29 06:37:00,6.20802,6.20818,6.2079,6.20796,11000000.0
2006-03-29 06:38:00,6.2083,6.21055,6.2083,6.21038,17000000.0
2006-03-29 06:39:00,6.21046,6.21066,6.20998,6.21031,8000000.0
2006-03-29 06:40:00,6.21097,6.2111,6.2099,6.21029,15000000.0
2006-03-29 06:41:00,6.21,6.21144,6.20995,6.21144,15000000.0
2006-03-29 06:42:00,6.21079,6.21159,6.21039,6.21122,16000000.0
2006-03-29 06:43:00,6.21036,6.21219,6.21036,6.21148,12000000.0
2006-03-29 06:44:00,6.21113,6.21185,6.21009,6.21014,13000000.0
2006-03-29 06:45:00,6.21076,6.21205,6.21076,6.21087,14000000.0
2006-03-29 06:46:00,6.21119,6.21184,6.21091,6.21091,12000000.0
2006-03-29 06:47:00,6.21075,6.21096,6.21072,6.21081,11000000.0
2006-03-29 06:48:00,6.21096,6.21145,6.2109,6.21142,15000000.0
2006-03-29 06:49:00,6.2113,6.21228,6.21067,6.21153,17000000.0
2006-03-29 06:50:00,6.21115,6.21144,6.21055,6.21061,13000000.0
2006-03-29 06:51:00,6.2104,6.2117,6.21011,6.21142,8000000.0
2006-03-29 06:52:00,6.21144,6.21144,6.21018,6.21102,14000000.0
2006-03-29 06:53:00,6.21107,6.21107,6.21002,6.21097,13000000.0
2006-03-29 06:54:00,6.21126,6.21178,6.21067,6.21067,8000000.0
2006-03-29 06:55:00,6.21033,6.21177,6.21008,6.21148,10000000.0
2006-03-29 06:56:00,6.21138,6.21153,6.21053,6.21128,11000000.0
2006-03-29 06:57:00,6.21085,6.21193,6.21057,6.21193,17000000.0
2006-03-29 06:58:00,6.21165,6.21165,6.21013,6.2109,12000000.0
2006-03-29 06:59:00,6.21101,6.21154,6.2102,6.21056,14000000.0
2006-03-29 07:00:00,6.21051,6.21129,6.21051,6.21096,11000000.0
2006-03-29 07:01:00,6.21076,6.21114,6.21039,6.21061,10000000.0
2006-03-29 07:02:00,6.21084,6.2117,6.21007,6.21153,14000000.0
2006-03-29 07:03:00,6.21123,6.21123,6.21044,6.21066,7000000.0
2006-03-29 07:04:00,6.21087,6.21128,6.21074,6.21082,16000000.0
2006-03-29 07:05:00,6.21024,6.21076,6.20977,6.21076,15000000.0
2006-03-29 07:06:00,6.21045,6.21078,6.20968,6.21064,16000000.0
2006-03-29 07:07:00,6.21023,6.2108,6.2098,6.21038,12000000.0
2006-03-29 07:08:00,6.21057,6.21114,6.21044,6.21114,8000000.0
2006-03-29 07:09:00,6.21085,6.21085,6.21003,6.21011,8000000.0
2006-03-29 07:10:00,6.21044,6.21078,6.20937,6.2102,16000000.0
2006-03-29 07:11:00,6.21024,6.21085,6.2095,6.21014,17000000.0
2006-03-29 07:12:00,6.21038,6.21089,6.20939,6.2102,20000000.0
2006-03-29 07:13:00,6.21025,6.21094,6.21012,6.21072,18000000.0
2006-03-29 07:14:00,6.21026,6.21091,6.2099,6.2101,11000000.0
2006-03-29 07:15:00,6.21002,6.21071,6.20926,6.2103,18000000.0
2006-03-29 07:16:00,6.20994,6.21036,6.20872,6.20973,18000000.0
2006-03-29 07:17:00,6.20806,6.20908,6.20781,6.20783,12000000.0
2006-03-29 07:18:00,6.20762,6.20873,6.20707,6.20707,18000000.0
2006-03-29 07:19:00,6.20739,6.20831,6.20739,6.20818,14000000.0
2006-03-29 07:20:00,6.2085,6.20857,6.20704,6.20744,18000000.0
2006-03-29 07:21:00,6.20755,6.20945,6.20755,6.20937,13000000.0
2006-03-29 07:22:00,6.20968,6.20968,6.2077,6.20856,14000000.0
2006-03-29 07:23:00,6.20748,6.20859,6.20715,6.20746,15000000.0
2006-03-29 07:24:00,6.20764,6.20804,6.20634,6.20731,16000000.0
2006-03-29 07:25:00,6.20767,6.20829,6.20631,6.20631,15000000.0
2006-03-29 07:26:00,6.20697,6.20697,6.20485,6.20485,13000000.0
2006-03-29 07:27:00,6.20483,6.20611,6.20483,6.20528,12000000.0
2006-03-29 07:28:00,6.20547,6.20625,6.20472,6.20602,22000000.0
2006-03-29 07:29:00,6.20556,6.20652,6.20447,6.20575,16000000.0
2006-03-29 07:30:00,6.2053,6.2057,6.20454,6.20524,14000000.0
2006-03-29 07:31:00,6.20545,6.20606,6.20503,6.20503,13000000.0
2006-03-29 07:32:00,6.2056,6.20579,6.20482,6.20528,9000000.0
2006-03-29 07:33:00,6.20513,6.20625,6.20507,6.20625,7000000.0
2006-03-29 07:34:00,6.20612,6.20622,6.20509,6.20583,18000000.0
2006-03-29 07:35:00,6.20593,6.20635,6.2054,6.20635,9000000.0
2006-03-29 07:36:00,6.20631,6.20654,6.20516,6.20635,13000000.0
2006-03-29 07:37:00,6.20534,6.20751,6.20534,6.20751,11000000.0
2006-03-29 07:38:00,6.20725,6.2085,6.20681,6.20681,11000000.0
2006-03-29 07:39:00,6.20784,6.20804,6.20641,6.20709,19000000.0
2006-03-29 07:40:00,6.20738,6.20783,6.20653,6.20668,11000000.0
2006-03-29 07:41:00,6.20595,6.20694,6.20555,6.20694,7000000.0
2006-03-29 07:42:00,6.20657,6.20716,6.20557,6.20622,13000000.0
2006-03-29 07:43:00,6.20579,6.20729,6.2052,6.20533,14000000.0
2006-03-29 07:44:00,6.20524,6.20643,6.20521,6.20582,10000000.0
2006-03-29 07:45:00,6.20555,6.20641,6.20536,6.20641,8000000.0
2006-03-29 07:46:00,6.20631,6.20666,6.20538,6.2056,13000000.0
2006-03-29 07:47:00,6.20598,6.20674,6.20441,6.20441,15000000.0
2006-03-29 07:48:00,6.20546,6.20643,6.20503,6.20622,13000000.0
2006-03-29 07:49:00,6.20568,6.20568,6.20425,6.20521,10000000.0
2006-03-29 07:50:00,6.20517,6.20517,6.20366,6.2045,17000000.0
2006-03-29 07:51:00,6.20445,6.20504,6.20234,6.20234,16000000.0
2006-03-29 07:52:00,6.20258,6.20463,6.20258,6.20458,13000000.0
2006-03-29 07:53:00,6.20338,6.2049,6.20263,6.20337,10000000.0
2006-03-29 07:54:00,6.20209,6.20362,6.20209,6.20275,11000000.0
2006-03-29 07:55:00,6.20362,6.20476,6.203,6.20363,12000000.0
2006-03-29 07:56:00,6.20378,6.20488,6.20362,6.20465,13000000.0
2006-03-29 07:57:00,6.20405,6.2042,6.20283,6.20412,8000000.0
2006-03-29 07:58:00,6.20382,6.20523,6.20305,6.20417,14000000.0
2006-03-29 07:59:00,6.20418,6.20484,6.20407,6.20484,15000000.0
2006-03-29 08:00:00,6.20477,6.20482,6.20426,6.2047,10000000.0
2006-03-29 08:01:00,6.20467,6.20499,6.20361,6.20459,13000000.0
2006-03-29 08:02:00,6.20426,6.20488,6.20387,6.20463,14000000.0
2006-03-29 08:03:00,6.20454,6.20495,6.20403,6.20493,12000000.0
2006-03-29 08:04:00,6.20515,6.20559,6.20497,6.20542,16000000.0
2006-03-29 08:05:00,6.20501,6.20501,6.20292,6.20302,14000000.0
2006-03-29 08:06:00,6.20255,6.20313,6.20134,6.20134,19000000.0
2006-03-29 08:07:00,6.20097,6.20288,6.20097,6.20288,19000000.0
2006-03-29 08:08:00,6.20294,6.20399,6.20238,6.20303,11000000.0
2006-03-29 08:09:00,6.20323,6.20381,6.20235,6.20282,10000000.0
2006-03-29 08:10:00,6.20311,6.20406,6.20279,6.20366,16000000.0
2006-03-29 08:11:00,6.20335,6.20412,6.20277,6.20412,9000000.0
2006-03-29 08:12:00,6.20392,6.20402,6.20263,6.20368,10000000.0
2006-03-29 08:13:00,6.2036,6.20513,6.20353,6.20513,11000000.0
2006-03-29 08:14:00,6.20505,6.2054,6.20342,6.20531,12000000.0
2006-03-29 08:15:00,6.2046,6.20467,6.20311,6.2045,15000000.0
2006-03-29 08:16:00,6.20489,6.20489,6.20319,6.20484,14000000.0
2006-03-29 08:17:00,6.20401,6.2046,6.20342,6.2046,10000000.0
2006-03-29 08:18:00,6.20447,6.20456,6.20283,6.20379,9000000.0
2006-03-29 08:19:00,6.20437,6.2047,6.20326,6.20386,11000000.0
2006-03-29 08:20:00,6.20404,6.20517,6.20379,6.20444,11000000.0
2006-03-29 08:21:00,6.20504,6.20633,6.20408,6.20633,20000000.0
2006-03-29 08:22:00,6.20639,6.20667,6.20466,6.2061,8000000.0
2006-03-29 08:23:00,6.2058,6.20817,6.20546,6.20789,12000000.0
2006-03-29 08:24:00,6.2083,6.21015,6.2083,6.20948,13000000.0
2006-03-29 08:25:00,6.21111,6.21111,6.20952,6.20998,12000000.0
2006-03-29 08:26:00,6.21013,6.21013,6.20848,6.20848,13000000.0
2006-03-29 08:27:00,6.20918,6.20957,6.20828,6.20828,11000000.0
2006-03-29 08:28:00,6.20954,6.21039,6.2087,6.20964,8000000.0
2006-03-29 08:29:00,6.21053,6.21094,6.20992,6.21075,12000000.0
2006-03-29 08:30:00,6.21056,6.21089,6.20847,6.21052,11000000.0
2006-03-29 08:31:00,6.21044,6.21177,6.21032,6.21144,10000000.0
2006-03-29 08:32:00,6.21107,6.21308,6.21107,6.21206,13000000.0
2006-03-29 08:33:00,6.21233,6.21233,6.21117,6.21117,11000000.0
2006-03-29 08:34:00,6.21175,6.21175,6.2105,6.21087,17000000.0
2006-03-29 08:35:00,6.21133,6.2126,6.21133,6.2126,11000000.0
2006-03-29 08:36:00,6.2128,6.21285,6.21106,6.21224,10000000.0
2006-03-29 08:37:00,6.2121,6.21224,6.21086,6.21224,9000000.0
2006-03-29 08:38:00,6.21007,6.21147,6.21007,6.2109,18000000.0
2006-03-29 08:39:00,6.20932,6.21018,6.20764,6.20764,8000000.0
2006-03-29 08:40:00,6.2076,6.2076,6.20562,6.20565,7000000.0
2006-03-29 08:41:00,6.20551,6.20758,6.20551,6.20715,16000000.0
2006-03-29 08:42:00,6.20706,6.20713,6.20526,6.20533,14000000.0
2006-03-29 08:43:00,6.20586,6.20642,6.20437,6.20535,12000000.0
2006-03-29 08:44:00,6.20626,6.20715,6.20601,6.20654,9000000.0
2006-03-29 08:45:00,6.2053,6.20809,6.2053,6.2076,18000000.0
2006-03-29 08:46:00,6.20815,6.20913,6.20698,6.20801,14000000.0
2006-03-29 08:47:00,6.20795,6.20826,6.20685,6.20826,18000000.0
2006-03-29 08:48:00,6.20772,6.20861,6.20764,6.20764,12000000.0
2006-03-29 08:49:00,6.20745,6.2084,6.20633,6.20785,14000000.0
2006-03-29 08:50:00,6.20833,6.20833,6.20673,6.20751,16000000.0
2006-03-29 08:51:00,6.20714,6.20714,6.20547,6.20551,21000000.0
2006-03-29 08:52:00,6.20504,6.20567,6.20309,6.20567,20000000.0
2006-03-29 08:53:00,6.20599,6.20599,6.20448,6.20509,7000000.0
2006-03-29 08:54:00,6.20535,6.20535,6.20347,6.20486,17000000.0
2006-03-29 08:55:00,6.20394,6.2051,6.20389,6.20437,12000000.0
2006-03-29 08:56:00,6.2048,6.20666,6.20369,6.20578,17000000.0
2006-03-29 08:57:00,6.20397,6.20586,6.20385,6.2052,16000000.0
2006-03-29 08:58:00,6.20532,6.20617,6.2049,6.20549,12000000.0
2006-03-29 08:59:00,6.20562,6.20639,6.20492,6.20547,13000000.0
2006-03-29 09:00:00,6.20512,6.20662,6.20491,6.20567,17000000.0
2006-03-29 09:01:00,6.20562,6.20706,6.20562,6.20684,13000000.0
2006-03-29 09:02:00,6.20665,6.20756,6.20587,6.20711,8000000.0
2006-03-29 09:03:00,6.2066,6.20763,6.20596,6.20763,16000000.0
2006-03-29 09:04:00,6.20718,6.2073,6.20656,6.20694,8000000.0
2006-03-29 09:05:00,6.2071,6.20761,6.2068,6.20721,11000000.0
2006-03-29 09:06:00,6.20744,6.2081,6.20698,6.20749,10000000.0
2006-03-29 09:07:00,6.20833,6.20863,6.20707,6.20845,10000000.0
2006-03-29 09:08:00,6.20838,6.20971,6.20737,6.20848,19000000.0
2006-03-29 09:09:00,6.20689,6.2085,6.20689,6.208,16000000.0
2006-03-29 09:10:00,6.20812,6.20958,6.2079,6.20953,8000000.0
2006-03-29 09:11:00,6.20942,6.21055,6.20894,6.21054,11000000.0
2006-03-29 09:12:00,6.21064,6.21141,6.21004,6.21101,16000000.0
2006-03-29 09:13:00,6.21082,6.21311,6.21048,6.21179,15000000.0
2006-03-29 09:14:00,6.21198,6.21245,6.21095,6.21245,17000000.0
2006-03-29 09:15:00,6.21293,6.21361,6.21232,6.2124,12000000.0
2006-03-29 09:16:00,6.21233,6.21254,6.21064,6.21121,14000000.0
2006-03-29 09:17:00,6.21178,6.21244,6.21152,6.21152,14000000.0
2006-03-29 09:18:00,6.21128,6.21222,6.21039,6.21166,18000000.0
2006-03-29 09:19:00,6.2118,6.21256,6.21148,6.21199,14000000.0
2006-03-29 09:20:00,6.2124,6.21283,6.21165,6.21218,18000000.0
2006-03-29 09:21:00,6.21222,6.2131,6.21104,6.21104,17000000.0
2006-03-29 09:22:00,6.21097,6.21224,6.21066,6.21186,13000000.0
2006-03-29 09:23:00,6.21193,6.21226,6.21084,6.21084,12000000.0
2006-03-29 09:24:00,6.21006,6.21384,6.20928,6.21035,14000000.0
2006-03-29 09:25:00,6.20895,6.21026,6.2086,6.20871,9000000.0
2006-03-29 09:26:00,6.20803,6.20876,6.20621,6.20839,13000000.0
2006-03-29 09:27:00,6.20768,6.20811,6.20652,6.20707,13000000.0
2006-03-29 09:28:00,6.20856,6.20856,6.20707,6.20747,19000000.0
2006-03-29 09:29:00,6.20812,6.20998,6.20809,6.20901,14000000.0
2006-03-29 09:30:00,6.20929,6.21089,6.20862,6.20877,15000000.0
2006-03-29 09:31:00,6.20937,6.20946,6.20844,6.20938,11000000.0
2006-03-29 09:32:00,6.20954,6.21011,6.20856,6.20865,16000000.0
2006-03-29 09:33:00,6.20852,6.20867,6.20715,6.20759,9000000.0
2006-03-29 09:34:00,6.20674,6.20924,6.20668,6.20924,18000000.0
2006-03-29 09:35:00,6.20916,6.21058,6.20916,6.21058,14000000.0
2006-03-29 09:36:00,6.21082,6.21103,6.20937,6.20937,16000000.0
2006-03-29 09:37:00,6.21067,6.21223,6.21032,6.21032,20000000.0
2006-03-29 09:38:00,6.21207,6.21207,6.21012,6.21086,19000000.0
2006-03-29 09:39:00,6.2114,6.21221,6.21038,6.21058,16000000.0
2006-03-29 09:40:00,6.21042,6.21126,6.20865,6.20865,12000000.0
2006-03-29 09:41:00,6.20988,6.2108,6.2091,6.21063,18000000.0
2006-03-29 09:42:00,6.21045,6.21054,6.20921,6.20977,16000000.0
2006-03-29 09:43:00,6.20942,6.21051,6.20914,6.20937,15000000.0
2006-03-29 09:44:00,6.20968,6.21036,6.20871,6.20921,13000000.0
2006-03-29 09:45:00,6.20924,6.21051,6.20924,6.20947,13000000.0
2006-03-29 09:46:00,6.21045,6.21099,6.20865,6.20919,17000000.0
2006-03-29 09:47:00,6.21112,6.21159,6.21081,6.21139,13000000.0
2006-03-29 09:48:00,6.21015,6.21101,6.20929,6.21037,16000000.0
2006-03-29 09:49:00,6.21021,6.21091,6.20922,6.2109,17000000.0
2006-03-29 09:50:00,6.21058,6.21165,6.2105,6.21133,12000000.0
2006-03-29 09:51:00,6.21001,6.21218,6.21001,6.21163,16000000.0
2006-03-29 09:52:00,6.21046,6.2119,6.21032,6.21113,16000000.0
2006-03-29 09:53:00,6.21084,6.21157,6.20991,6.2103,15000000.0
2006-03-29 09:54:00,6.2102,6.21082,6.20908,6.21082,15000000.0
2006-03-29 09:55:00,6.21157,6.2134,6.21109,6.2134,15000000.0
2006-03-29 09:56:00,6.21252,6.2142,6.21165,6.21373,17000000.0
2006-03-29 09:57:00,6.21279,6.21459,6.21279,6.21459,12000000.0
2006-03-29 09:58:00,6.21589,6.21907,6.21494,6.21833,14000000.0
2006-03-29 09:59:00,6.22131,6.22239,6.22013,6.22101,10000000.0
2006-03-29 10:00:00,6.22083,6.22126,6.22008,6.2209,11000000.0
2006-03-29 10:01:00,6.22014,6.22027,6.21865,6.21917,24000000.0
2006-03-29 10:02:00,6.21897,6.21968,6.21853,6.21927,14000000.0
2006-03-29 10:03:00,6.22015,6.22044,6.21911,6.21998,16000000.0
2006-03-29 10:04:00,6.21964,6.21985,6.21832,6.2194,10000000.0
2006-03-29 10:05:00,6.21919,6.2197,6.21843,6.21924,10000000.0
2006-03-29 10:06:00,6.2191,6.21934,6.21798,6.21849,9000000.0
2006-03-29 10:07:00,6.2186,6.21958,6.2179,6.21958,11000000.0
2006-03-29 10:08:00,6.21987,6.21987,6.21839,6.21901,9000000.0
2006-03-29 10:09:00,6.21797,6.21926,6.21797,6.21926,11000000.0
2006-03-29 10:10:00,6.21884,6.21932,6.21731,6.21868,15000000.0
2006-03-29 10:11:00,6.21894,6.21931,6.2177,6.21868,16000000.0
2006-03-29 10:12:00,6.21921,6.21964,6.21818,6.21818,19000000.0
2006-03-29 10:13:00,6.21814,6.21985,6.21748,6.21748,9000000.0
2006-03-29 10:14:00,6.21932,6.21999,6.21808,6.21942,11000000.0
2006-03-29 10:15:00,6.219,6.219,6.21664,6.21729,8000000.0
2006-03-29 10:16:00,6.21806,6.21806,6.21479,6.21624,17000000.0
2006-03-29 10:17:00,6.21478,6.2167,6.21478,6.2167,16000000.0
2006-03-29 10:18:00,6.21566,6.21577,6.21451,6.21542,16000000.0
2006-03-29 10:19:00,6.21537,6.21537,6.21375,6.21479,17000000.0
2006-03-29 10:20:00,6.21499,6.21573,6.21454,6.21539,16000000.0
2006-03-29 10:21:00,6.2151,6.21539,6.21429,6.21539,7000000.0
2006-03-29 10:22:00,6.21584,6.21598,6.21472,6.21549,10000000.0
2006-03-29 10:23:00,6.2155,6.21603,6.21493,6.21593,14000000.0
2006-03-29 10:24:00,6.21654,6.21707,6.21538,6.21662,13000000.0
2006-03-29 10:25:00,6.21507,6.21568,6.21427,6.21529,12000000.0
2006-03-29 10:26:00,6.21454,6.21462,6.21368,6.21462,11000000.0
2006-03-29 10:27:00,6.21478,6.21547,6.21275,6.21384,13000000.0
2006-03-29 10:28:00,6.2122,6.21236,6.21035,6.21093,13000000.0
2006-03-29 10:29:00,6.21087,6.21129,6.20955,6.20975,11000000.0
2006-03-29 10:30:00,6.21203,6.21367,6.21175,6.21348,9000000.0
2006-03-29 10:31:00,6.2133,6.2133,6.21113,6.21184,16000000.0
2006-03-29 10:32:00,6.21187,6.21187,6.20947,6.20947,9000000.0
2006-03-29 10:33:00,6.20945,6.21119,6.20945,6.21017,12000000.0
2006-03-29 10:34:00,6.20989,6.21011,6.20904,6.20904,11000000.0
2006-03-29 10:35:00,6.21038,6.21144,6.20968,6.20968,17000000.0
2006-03-29 10:36:00,6.21036,6.21214,6.21036,6.2114,10000000.0
2006-03-29 10:37:00,6.21231,6.2124,6.21063,6.21234,15000000.0
2006-03-29 10:38:00,6.21158,6.2131,6.21136,6.21247,17000000.0
2006-03-29 10:39:00,6.21249,6.21306,6.2095,6.21144,13000000.0
2006-03-29 10:40:00,6.21213,6.21213,6.2108,6.21107,10000000.0
2006-03-29 10:41:00,6.21176,6.21217,6.21014,6.21217,15000000.0
2006-03-29 10:42:00,6.21188,6.21188,6.20967,6.2111,12000000.0
2006-03-29 10:43:00,6.20979,6.21113,6.20933,6.21113,13000000.0
2006-03-29 10:44:00,6.2116,6.2116,6.20997,6.21135,12000000.0
2006-03-29 10:45:00,6.21138,6.21158,6.21022,6.21127,13000000.0
2006-03-29 10:46:00,6.21066,6.2116,6.21046,6.21157,13000000.0
2006-03-29 10:47:00,6.21118,6.21171,6.21083,6.21149,7000000.0
2006-03-29 10:48:00,6.21162,6.21178,6.21053,6.21163,12000000.0
2006-03-29 10:49:00,6.21104,6.21174,6.21044,6.21118,10000000.0
2006-03-29 10:50:00,6.21089,6.21184,6.21007,6.2108,14000000.0
2006-03-29 10:51:00,6.21155,6.21241,6.21121,6.21154,11000000.0
2006-03-29 10:52:00,6.21183,6.21198,6.20994,6.20994,20000000.0
2006-03-29 10:53:00,6.21134,6.21139,6.21054,6.21138,9000000.0
2006-03-29 10:54:00,6.21143,6.21161,6.21033,6.21093,18000000.0
2006-03-29 10:55:00,6.21058,6.21164,6.21019,6.21164,10000000.0
2006-03-29 10:56:00,6.21128,6.21128,6.20997,6.21073,11000000.0
2006-03-29 10:57:00,6.21137,6.21137,6.20966,6.21062,8000000.0
2006-03-29 10:58:00,6.21037,6.21178,6.20997,6.21132,10000000.0
2006-03-29 10:59:00,6.21089,6.21089,6.20942,6.21056,10000000.0
2006-03-29 11:00:00,6.21061,6.21122,6.20973,6.21122,15000000.0
2006-03-29 11:01:00,6.21117,6.21117,6.21006,6.21006,12000000.0
2006-03-29 11:02:00,6.21204,6.21337,6.2118,6.21337,8000000.0
2006-03-29 11:03:00,6.21246,6.21246,6.21011,6.21084,11000000.0
2006-03-29 11:04:00,6.21081,6.21164,6.21043,6.2111,15000000.0
2006-03-29 11:05:00,6.21102,6.21161,6.21038,6.21102,17000000.0
2006-03-29 11:06:00,6.21128,6.21181,6.21061,6.21181,12000000.0
2006-03-29 11:07:00,6.21157,6.2116,6.21021,6.21136,11000000.0
2006-03-29 11:08:00,6.21113,6.21148,6.21015,6.21121,22000000.0
2006-03-29 11:09:00,6.2113,6.21191,6.21091,6.21183,9000000.0
2006-03-29 11:10:00,6.21137,6.21174,6.21052,6.21104,16000000.0
2006-03-29 11:11:00,6.21051,6.21052,6.20992,6.21,7000000.0
2006-03-29 11:12:00,6.21034,6.21136,6.21015,6.2109,15000000.0
2006-03-29 11:13:00,6.21088,6.21111,6.20999,6.21043,11000000.0
2006-03-29 11:14:00,6.21088,6.2112,6.2094,6.2094,18000000.0
2006-03-29 11:15:00,6.20917,6.21091,6.20917,6.21086,11000000.0
2006-03-29 11:16:00,6.21086,6.21151,6.21037,6.21081,13000000.0
2006-03-29 11:17:00,6.21072,6.21152,6.20999,6.21052,13000000.0
2006-03-29 11:18:00,6.21084,6.21084,6.21021,6.21052,9000000.0
2006-03-29 11:19:00,6.20915,6.21109,6.20908,6.21031,17000000.0
2006-03-29 11:20:00,6.21063,6.21114,6.20979,6.21079,14000000.0
2006-03-29 11:21:00,6.21088,6.21186,6.21026,6.21119,14000000.0
2006-03-29 11:22:00,6.21175,6.21256,6.21088,6.21169,22000000.0
2006-03-29 11:23:00,6.21202,6.21378,6.21202,6.21378,8000000.0
2006-03-29 11:24:00,6.2137,6.2139,6.21307,6.21372,18000000.0
2006-03-29 11:25:00,6.21492,6.21492,6.21295,6.21409,9000000.0
2006-03-29 11:26:00,6.21276,6.21374,6.2119,6.21374,15000000.0
2006-03-29 11:27:00,6.2127,6.21392,6.21228,6.21299,10000000.0
2006-03-29 11:28:00,6.21249,6.21272,6.21107,6.21258,13000000.0
2006-03-29 11:29:00,6.21296,6.21309,6.21194,6.21306,17000000.0
2006-03-29 11:30:00,6.21281,6.2137,6.21237,6.21237,13000000.0
2006-03-29 11:31:00,6.21205,6.21421,6.21205,6.2136,12000000.0
2006-03-29 11:32:00,6.21368,6.21379,6.21282,6.21292,20000000.0
2006-03-29 11:33:00,6.21208,6.21372,6.21208,6.21302,16000000.0
2006-03-29 11:34:00,6.21264,6.21322,6.21156,6.21156,13000000.0
2006-03-29 11:35:00,6.21314,6.21335,6.21216,6.21335,14000000.0
2006-03-29 11:36:00,6.21373,6.21374,6.21278,6.21355,11000000.0
2006-03-29 11:37:00,6.21363,6.21414,6.21279,6.21341,16000000.0
2006-03-29 11:38:00,6.21357,6.21395,6.21269,6.21363,8000000.0
2006-03-29 11:39:00,6.21413,6.21467,6.21321,6.21361,11000000.0
2006-03-29 11:40:00,6.21347,6.21474,6.21334,6.2137,12000000.0
2006-03-29 11:41:00,6.2135,6.21439,6.21317,6.21422,10000000.0
2006-03-29 11:42:00,6.21442,6.21446,6.21275,6.21431,10000000.0
2006-03-29 11:43:00,6.21478,6.21511,6.21382,6.21492,17000000.0
2006-03-29 11:44:00,6.21361,6.21443,6.21287,6.21443,15000000.0
2006-03-29 11:45:00,6.21431,6.21447,6.21325,6.21399,16000000.0
2006-03-29 11:46:00,6.21357,6.21357,6.21255,6.21272,7000000.0
2006-03-29 11:47:00,6.21276,6.21332,6.21127,6.21157,16000000.0
2006-03-29 11:48:00,6.21119,6.21319,6.21095,6.21319,13000000.0
2006-03-29 11:49:00,6.21296,6.21296,6.21135,6.21135,10000000.0
2006-03-29 11:50:00,6.21155,6.21323,6.21155,6.21226,12000000.0
2006-03-29 11:51:00,6.21198,6.21291,6.21188,6.2119,14000000.0
2006-03-29 11:52:00,6.21205,6.21288,6.21081,6.21185,18000000.0
2006-03-29 11:53:00,6.21247,6.21247,6.21112,6.21184,16000000.0
2006-03-29 11:54:00,6.21115,6.21145,6.21051,6.21078,8000000.0
2006-03-29 11:55:00,6.21102,6.21156,6.21098,6.21155,8000000.0
2006-03-29 11:56:00,6.2116,6.2116,6.20989,6.21063,8000000.0
2006-03-29 11:57:00,6.21069,6.21156,6.21004,6.21156,11000000.0
2006-03-29 11:58:00,6.21142,6.21142,6.20987,6.21112,14000000.0
2006-03-29 11:59:00,6.20944,6.21087,6.20929,6.21019,11000000.0
2006-03-29 12:00:00,6.21073,6.21135,6.21027,6.21099,15000000.0
2006-03-29 12:01:00,6.2107,6.2107,6.20956,6.21028,13000000.0
2006-03-29 12:02:00,6.2104,6.2104,6.20929,6.20977,15000000.0
2006-03-29 12:03:00,6.20965,6.2112,6.20929,6.20929,11000000.0
2006-03-29 12:04:00,6.20881,6.20929,6.20757,6.20757,9000000.0
2006-03-29 12:05:00,6.20762,6.20946,6.20762,6.20917,9000000.0
2006-03-29 12:06:00,6.20909,6.21003,6.20804,6.20934,15000000.0
2006-03-29 12:07:00,6.20766,6.20874,6.20631,6.20631,11000000.0
2006-03-29 12:08:00,6.20756,6.20811,6.20607,6.20628,8000000.0
2006-03-29 12:09:00,6.20621,6.20687,6.20569,6.20569,18000000.0
2006-03-29 12:10:00,6.20643,6.20891,6.20627,6.20682,14000000.0
2006-03-29 12:11:00,6.20653,6.20788,6.20636,6.20636,9000000.0
2006-03-29 12:12:00,6.20678,6.2078,6.20622,6.20639,18000000.0
2006-03-29 12:13:00,6.20775,6.20787,6.20564,6.20675,12000000.0
2006-03-29 12:14:00,6.20667,6.20707,6.20603,6.20648,10000000.0
2006-03-29 12:15:00,6.20656,6.20707,6.20555,6.20623,8000000.0
2006-03-29 12:16:00,6.20675,6.20675,6.20465,6.20493,14000000.0
2006-03-29 12:17:00,6.20315,6.20504,6.20306,6.20362,13000000.0
2006-03-29 12:18:00,6.20412,6.20447,6.20283,6.20397,10000000.0
2006-03-29 12:19:00,6.2041,6.20436,6.2032,6.20388,11000000.0
2006-03-29 12:20:00,6.20452,6.2047,6.2037,6.20416,8000000.0
2006-03-29 12:21:00,6.20394,6.20463,6.20313,6.20372,20000000.0
2006-03-29 12:22:00,6.2043,6.20457,6.20312,6.20457,14000000.0
2006-03-29 12:23:00,6.20476,6.20491,6.20407,6.20407,11000000.0
2006-03-29 12:24:00,6.20321,6.20362,6.20223,6.20223,17000000.0
2006-03-29 12:25:00,6.20237,6.20414,6.20237,6.20412,12000000.0
2006-03-29 12:26:00,6.20372,6.20405,6.20289,6.20405,7000000.0
2006-03-29 12:27:00,6.20362,6.20424,6.20322,6.20396,7000000.0
2006-03-29 12:28:00,6.20384,6.2045,6.20265,6.2045,19000000.0
2006-03-29 12:29:00,6.20391,6.20504,6.20267,6.2029,12000000.0
2006-03-29 12:30:00,6.20332,6.20411,6.20291,6.20364,10000000.0
2006-03-29 12:31:00,6.2037,6.2037,6.20043,6.20272,12000000.0
2006-03-29 12:32:00,6.20283,6.2032,6.2011,6.20134,12000000.0
2006-03-29 12:33:00,6.20074,6.20198,6.20037,6.20176,15000000.0
2006-03-29 12:34:00,6.20101,6.20306,6.20101,6.20168,12000000.0
2006-03-29 12:35:00,6.20158,6.20263,6.20145,6.20239,12000000.0
2006-03-29 12:36:00,6.20211,6.20234,6.20105,6.20198,15000000.0
2006-03-29 12:37:00,6.20128,6.20206,6.20099,6.20123,8000000.0
2006-03-29 12:38:00,6.20124,6.20272,6.20084,6.20218,15000000.0
2006-03-29 12:39:00,6.20118,6.20227,6.20114,6.20184,14000000.0
2006-03-29 12:40:00,6.20194,6.20194,6.20046,6.2019,18000000.0
2006-03-29 12:41:00,6.2009,6.20231,6.20068,6.20231,11000000.0
2006-03-29 12:42:00,6.20235,6.20323,6.2013,6.20311,17000000.0
2006-03-29 12:43:00,6.2038,6.20408,6.20251,6.20325,11000000.0
2006-03-29 12:44:00,6.20258,6.20435,6.2024,6.20435,13000000.0
2006-03-29 12:45:00,6.20379,6.20478,6.20327,6.2046,10000000.0
2006-03-29 12:46:00,6.20459,6.2046,6.20341,6.2046,20000000.0
2006-03-29 12:47:00,6.20483,6.20518,6.20376,6.20464,10000000.0
2006-03-29 12:48:00,6.20441,6.20471,6.20333,6.20471,10000000.0
2006-03-29 12:49:00,6.20352,6.20375,6.20165,6.20206,15000000.0
2006-03-29 12:50:00,6.20122,6.20209,6.19934,6.20057,14000000.0
2006-03-29 12:51:00,6.20079,6.20079,6.19922,6.20063,14000000.0
2006-03-29 12:52:00,6.20005,6.20056,6.19939,6.20055,9000000.0
2006-03-29 12:53:00,6.2012,6.20164,6.20099,6.20118,9000000.0
2006-03-29 12:54:00,6.20137,6.20228,6.20066,6.20066,20000000.0
2006-03-29 12:55:00,6.20047,6.20191,6.20047,6.20139,12000000.0
2006-03-29 12:56:00,6.20148,6.20156,6.20104,6.2012,7000000.0
2006-03-29 12:57:00,6.20141,6.20226,6.20074,6.20175,13000000.0
2006-03-29 12:58:00,6.20176,6.20247,6.20015,6.20147,16000000.0
2006-03-29 12:59:00,6.2021,6.20243,6.20112,6.20191,14000000.0
2006-03-29 13:00:00,6.20165,6.20267,6.20097,6.20221,12000000.0
2006-03-29 13:01:00,6.20224,6.20224,6.20049,6.20061,17000000.0
2006-03-29 13:02:00,6.20242,6.20278,6.20161,6.20278,10000000.0
2006-03-29 13:03:00,6.20253,6.20338,6.20167,6.20266,22000000.0
2006-03-29 13:04:00,6.20212,6.20359,6.20157,6.20348,20000000.0
2006-03-29 13:05:00,6.20364,6.20369,6.2023,6.20361,14000000.0
2006-03-29 13:06:00,6.20431,6.20431,6.20301,6.20329,17000000.0
2006-03-29 13:07:00,6.20315,6.20354,6.2024,6.20278,22000000.0
2006-03-29 13:08:00,6.20229,6.20293,6.20175,6.20231,12000000.0
2006-03-29 13:09:00,6.20224,6.20307,6.20178,6.20252,12000000.0
2006-03-29 13:10:00,6.20323,6.20373,6.20184,6.20267,20000000.0
2006-03-29 13:11:00,6.20285,6.20394,6.20228,6.20356,12000000.0
2006-03-29 13:12:00,6.20216,6.20345,6.20216,6.2026,16000000.0
2006-03-29 13:13:00,6.20229,6.20357,6.20225,6.20336,14000000.0
2006-03-29 13:14:00,6.20336,6.2041,6.20259,6.20259,17000000.0
2006-03-29 13:15:00,6.20366,6.2045,6.20326,6.20393,7000000.0
2006-03-29 13:16:00,6.20437,6.20459,6.20312,6.20397,9000000.0
2006-03-29 13:17:00,6.20359,6.20383,6.20222,6.20222,15000000.0
2006-03-29 13:18:00,6.20251,6.20415,6.20251,6.20415,17000000.0
2006-03-29 13:19:00,6.2046,6.20634,6.20453,6.20605,15000000.0
2006-03-29 13:20:00,6.2049,6.20746,6.2049,6.20663,12000000.0
2006-03-29 13:21:00,6.20715,6.20737,6.20457,6.20685,24000000.0
2006-03-29 13:22:00,6.20798,6.20798,6.20587,6.20733,12000000.0
2006-03-29 13:23:00,6.20709,6.20709,6.20553,6.20613,12000000.0
2006-03-29 13:24:00,6.20685,6.20771,6.20684,6.20771,18000000.0
2006-03-29 13:25:00,6.20807,6.20944,6.20802,6.20908,12000000.0
2006-03-29 13:26:00,6.2083,6.20869,6.20733,6.20783,12000000.0
2006-03-29 13:27:00,6.20846,6.20892,6.2073,6.20863,9000000.0
2006-03-29 13:28:00,6.20827,6.20878,6.20705,6.20812,15000000.0
2006-03-29 13:29:00,6.20705,6.20726,6.2057,6.20624,14000000.0
2006-03-29 13:30:00,6.20608,6.2078,6.20608,6.2075,11000000.0
2006-03-29 13:31:00,6.2069,6.2072,6.20578,6.20635,11000000.0
2006-03-29 13:32:00,6.20613,6.20672,6.20566,6.20579,8000000.0
2006-03-29 13:33:00,6.2062,6.20694,6.20503,6.20532,14000000.0
2006-03-29 13:34:00,6.20511,6.20684,6.20511,6.20673,11000000.0
2006-03-29 13:35:00,6.20713,6.20713,6.20585,6.20655,16000000.0
2006-03-29 13:36:00,6.20585,6.20631,6.20513,6.20518,8000000.0
2006-03-29 13:37:00,6.20528,6.20617,6.2045,6.20543,17000000.0
2006-03-29 13:38:00,6.20467,6.20555,6.20432,6.20511,14000000.0
2006-03-29 13:39:00,6.20532,6.20603,6.20471,6.20544,10000000.0
2006-03-29 13:40:00,6.20583,6.20583,6.20463,6.20523,8000000.0
2006-03-29 13:41:00,6.20486,6.20508,6.20377,6.20405,11000000.0
2006-03-29 13:42:00,6.2039,6.2058,6.2039,6.20523,14000000.0
2006-03-29 13:43:00,6.2058,6.20592,6.20511,6.20511,11000000.0
2006-03-29 13:44:00,6.2049,6.20521,6.20388,6.20487,11000000.0
2006-03-29 13:45:00,6.2055,6.20563,6.20442,6.20514,14000000.0
2006-03-29 13:46:00,6.2054,6.20561,6.2046,6.20508,11000000.0
2006-03-29 13:47:00,6.20487,6.20518,6.20434,6.20465,13000000.0
2006-03-29 13:48:00,6.20451,6.20454,6.20354,6.20426,14000000.0
2006-03-29 13:49:00,6.20399,6.20399,6.20193,6.20313,12000000.0
2006-03-29 13:50:00,6.20324,6.20347,6.20142,6.20347,16000000.0
2006-03-29 13:51:00,6.2034,6.2042,6.20245,6.2042,14000000.0
2006-03-29 13:52:00,6.20252,6.20357,6.20241,6.20311,10000000.0
2006-03-29 13:53:00,6.20268,6.20338,6.20165,6.20338,10000000.0
2006-03-29 13:54:00,6.20322,6.20356,6.20195,6.20345,8000000.0
2006-03-29 13:55:00,6.2032,6.204,6.2029,6.20351,13000000.0
2006-03-29 13:56:00,6.20314,6.20379,6.20216,6.20302,17000000.0
2006-03-29 13:57:00,6.2021,6.20354,6.2021,6.20354,13000000.0
2006-03-29 13:58:00,6.20398,6.2041,6.20285,6.20295,7000000.0
2006-03-29 13:59:00,6.20335,6.20424,6.20335,6.20372,9000000.0
2006-03-29 14:00:00,6.20341,6.20524,6.20341,6.20524,7000000.0
2006-03-29 14:01:00,6.20502,6.20536,6.20431,6.20536,11000000.0
2006-03-29 14:02:00,6.20488,6.20583,6.2038,6.20583,19000000.0
2006-03-29 14:03:00,6.2059,6.20613,6.20421,6.20421,13000000.0
2006-03-29 14:04:00,6.20302,6.20419,6.20201,6.20348,22000000.0
2006-03-29 14:05:00,6.20239,6.20347,6.2009,6.20143,17000000.0
2006-03-29 14:06:00,6.20098,6.20237,6.20036,6.20212,11000000.0
2006-03-29 14:07:00,6.20204,6.20228,6.20125,6.20214,9000000.0
2006-03-29 14:08:00,6.20211,6.20265,6.20152,6.20265,11000000.0
2006-03-29 14:09:00,6.20217,6.20224,6.20096,6.20178,12000000.0
2006-03-29 14:10:00,6.20279,6.2039,6.20234,6.20234,13000000.0
2006-03-29 14:11:00,6.20331,6.20454,6.20242,6.20427,14000000.0
2006-03-29 14:12:00,6.20368,6.20531,6.20344,6.20503,11000000.0
2006-03-29 14:13:00,6.2056,6.20571,6.20453,6.20514,11000000.0
2006-03-29 14:14:00,6.20481,6.20583,6.20466,6.20583,7000000.0
2006-03-29 14:15:00,6.20624,6.20659,6.20494,6.20584,14000000.0
2006-03-29 14:16:00,6.20527,6.20639,6.20498,6.20583,13000000.0
2006-03-29 14:17:00,6.2053,6.20607,6.20427,6.20607,22000000.0
2006-03-29 14:18:00,6.20579,6.20627,6.20445,6.20627,15000000.0
2006-03-29 14:19:00,6.20606,6.20606,6.20449,6.20534,12000000.0
2006-03-29 14:20:00,6.20412,6.20551,6.20412,6.20533,7000000.0
2006-03-29 14:21:00,6.20506,6.20586,6.20441,6.20518,13000000.0
2006-03-29 14:22:00,6.20551,6.20636,6.2053,6.20616,8000000.0
2006-03-29 14:23:00,6.20704,6.20704,6.20602,6.20635,11000000.0
2006-03-29 14:24:00,6.20642,6.20816,6.20546,6.2063,13000000.0
2006-03-29 14:25:00,6.20629,6.20688,6.20494,6.20494,15000000.0
2006-03-29 14:26:00,6.20502,6.20636,6.20502,6.20576,8000000.0
2006-03-29 14:27:00,6.20717,6.20765,6.20706,6.20706,10000000.0
2006-03-29 14:28:00,6.20657,6.20701,6.20573,6.20695,11000000.0
2006-03-29 14:29:00,6.20674,6.20685,6.20525,6.20671,21000000.0
2006-03-29 14:30:00,6.20557,6.20619,6.20546,6.20555,11000000.0
2006-03-29 14:31:00,6.20561,6.20664,6.20561,6.20611,17000000.0
2006-03-29 14:32:00,6.20634,6.20759,6.20603,6.20668,15000000.0
2006-03-29 14:33:00,6.20653,6.20686,6.20602,6.20614,8000000.0
2006-03-29 14:34:00,6.20641,6.20716,6.20597,6.2071,9000000.0
2006-03-29 14:35:00,6.20707,6.20792,6.20669,6.20681,11000000.0
2006-03-29 14:36:00,6.20698,6.2086,6.20698,6.20769,15000000.0
2006-03-29 14:37:00,6.20874,6.21086,6.20813,6.21086,8000000.0
2006-03-29 14:38:00,6.21153,6.21175,6.21054,6.21117,10000000.0
2006-03-29 14:39:00,6.21207,6.21285,6.21146,6.21203,19000000.0
2006-03-29 14:40:00,6.21018,6.21153,6.20916,6.20995,15000000.0
2006-03-29 14:41:00,6.20977,6.21032,6.20883,6.21022,15000000.0
2006-03-29 14:42:00,6.21033,6.21048,6.20851,6.20851,17000000.0
2006-03-29 14:43:00,6.20902,6.21065,6.20888,6.2106,15000000.0
2006-03-29 14:44:00,6.21006,6.21138,6.20886,6.21138,15000000.0
2006-03-29 14:45:00,6.21166,6.21166,6.21038,6.21086,9000000.0
2006-03-29 14:46:00,6.21129,6.21129,6.20889,6.20889,11000000.0
2006-03-29 14:47:00,6.20863,6.21045,6.20863,6.21011,12000000.0
2006-03-29 14:48:00,6.2096,6.20969,6.20817,6.20885,12000000.0
2006-03-29 14:49:00,6.20843,6.20914,6.20816,6.20913,12000000.0
2006-03-29 14:50:00,6.20936,6.20936,6.20796,6.20877,15000000.0
2006-03-29 14:51:00,6.20829,6.20841,6.20715,6.2081,10000000.0
2006-03-29 14:52:00,6.20835,6.20941,6.20755,6.20931,13000000.0
2006-03-29 14:53:00,6.20955,6.2098,6.20826,6.20959,13000000.0
2006-03-29 14:54:00,6.20865,6.20939,6.20837,6.20917,9000000.0
2006-03-29 14:55:00,6.20901,6.2095,6.20806,6.20933,16000000.0
2006-03-29 14:56:00,6.20859,6.20949,6.20785,6.20792,15000000.0
2006-03-29 14:57:00,6.20783,6.20926,6.20777,6.2092,15000000.0
2006-03-29 14:58:00,6.20873,6.20895,6.20798,6.20811,11000000.0
2006-03-29 14:59:00,6.20818,6.20899,6.20759,6.20899,14000000.0
2006-03-29 15:00:00,6.20908,6.20979,6.20856,6.20933,18000000.0
2006-03-29 15:01:00,6.20878,6.20944,6.20783,6.20944,12000000.0
2006-03-29 15:02:00,6.20814,6.20851,6.20736,6.20817,7000000.0
2006-03-29 15:03:00,6.20755,6.20818,6.20681,6.20754,18000000.0
2006-03-29 15:04:00,6.20824,6.20864,6.20699,6.20829,21000000.0
2006-03-29 15:05:00,6.20836,6.20897,6.20714,6.20897,13000000.0
2006-03-29 15:06:00,6.20878,6.20878,6.2066,6.2072,14000000.0
2006-03-29 15:07:00,6.20708,6.20753,6.20581,6.20646,22000000.0
2006-03-29 15:08:00,6.20613,6.20734,6.20572,6.20734,10000000.0
2006-03-29 15:09:00,6.2074,6.2075,6.20666,6.20746,9000000.0
2006-03-29 15:10:00,6.20712,6.20712,6.20548,6.20621,14000000.0
2006-03-29 15:11:00,6.20689,6.20802,6.20596,6.20596,12000000.0
2006-03-29 15:12:00,6.20642,6.20724,6.2062,6.2068,13000000.0
2006-03-29 15:13:00,6.20689,6.20705,6.20564,6.20697,12000000.0
2006-03-29 15:14:00,6.20686,6.20697,6.20603,6.20687,10000000.0
2006-03-29 15:15:00,6.2065,6.20848,6.20641,6.20742,16000000.0
2006-03-29 15:16:00,6.20826,6.20881,6.2076,6.20844,15000000.0
2006-03-29 15:17:00,6.20905,6.21098,6.20872,6.21073,14000000.0
2006-03-29 15:18:00,6.21064,6.21065,6.2092,6.2092,12000000.0
2006-03-29 15:19:00,6.20995,6.21085,6.20946,6.20966,11000000.0
2006-03-29 15:20:00,6.20929,6.21081,6.20929,6.21044,14000000.0
2006-03-29 15:21:00,6.20987,6.21003,6.20812,6.20889,14000000.0
2006-03-29 15:22:00,6.2092,6.2101,6.2092,6.20949,10000000.0
2006-03-29 15:23:00,6.20844,6.21019,6.20844,6.20966,11000000.0
2006-03-29 15:24:00,6.21004,6.21013,6.20894,6.20973,10000000.0
2006-03-29 15:25:00,6.20979,6.20998,6.20843,6.20946,16000000.0
2006-03-29 15:26:00,6.20939,6.21034,6.20875,6.20903,15000000.0
2006-03-29 15:27:00,6.20985,6.21056,6.20904,6.21056,10000000.0
2006-03-29 15:28:00,6.20976,6.21038,6.20927,6.2101,11000000.0
2006-03-29 15:29:00,6.21014,6.21014,6.20818,6.20855,19000000.0
2006-03-29 15:30:00,6.20842,6.20926,6.20777,6.20926,10000000.0
2006-03-29 15:31:00,6.20916,6.20925,6.20804,6.20842,14000000.0
2006-03-29 15:32:00,6.20863,6.20863,6.20729,6.20844,12000000.0
2006-03-29 15:33:00,6.20859,6.20859,6.20712,6.20748,20000000.0
2006-03-29 15:34:00,6.2077,6.20844,6.20726,6.20776,12000000.0
2006-03-29 15:35:00,6.20775,6.2078,6.20671,6.2078,12000000.0
2006-03-29 15:36:00,6.20789,6.20789,6.20708,6.20768,10000000.0
2006-03-29 15:37:00,6.20824,6.20843,6.20709,6.20733,10000000.0
2006-03-29 15:38:00,6.20769,6.20855,6.20752,6.20822,13000000.0
2006-03-29 15:39:00,6.20797,6.20797,6.20679,6.20711,7000000.0
2006-03-29 15:40:00,6.2069,6.20767,6.20664,6.20669,10000000.0
2006-03-29 15:41:00,6.20622,6.20665,6.20563,6.20654,9000000.0
2006-03-29 15:42:00,6.20611,6.20692,6.20543,6.20692,13000000.0
2006-03-29 15:43:00,6.20795,6.20851,6.2067,6.20724,16000000.0
2006-03-29 15:44:00,6.2067,6.20766,6.20601,6.20669,14000000.0
2006-03-29 15:45:00,6.20746,6.209,6.20728,6.20826,15000000.0
2006-03-29 15:46:00,6.20821,6.20838,6.20698,6.2079,13000000.0
2006-03-29 15:47:00,6.20793,6.20833,6.20691,6.20833,9000000.0
2006-03-29 15:48:00,6.20809,6.20809,6.20648,6.20733,21000000.0
2006-03-29 15:49:00,6.20743,6.20883,6.20717,6.20835,23000000.0
2006-03-29 15:50:00,6.20855,6.20926,6.20809,6.20886,12000000.0
2006-03-29 15:51:00,6.20896,6.20961,6.20837,6.20873,19000000.0
2006-03-29 15:52:00,6.20876,6.20886,6.20748,6.20784,15000000.0
2006-03-29 15:53:00,6.20763,6.20843,6.20699,6.20809,14000000.0
2006-03-29 15:54:00,6.20815,6.20911,6.20711,6.20911,15000000.0
2006-03-29 15:55:00,6.20878,6.20921,6.20745,6.20822,12000000.0
2006-03-29 15:56:00,6.21002,6.2102,6.20902,6.2094,18000000.0
2006-03-29 15:57:00,6.21049,6.211,6.20958,6.21074,10000000.0
2006-03-29 15:58:00,6.21113,6.21221,6.21027,6.21121,22000000.0
2006-03-29 15:59:00,6.21128,6.21203,6.21028,6.21136,12000000.0
2006-03-29 16:00:00,6.2112,6.21205,6.21035,6.21205,12000000.0
2006-03-29 16:01:00,6.21206,6.2126,6.21087,6.21149,12000000.0
2006-03-29 16:02:00,6.21309,6.21309,6.21092,6.2111,13000000.0
2006-03-29 16:03:00,6.20905,6.21125,6.20905,6.21069,13000000.0
2006-03-29 16:04:00,6.21171,6.21237,6.21116,6.21233,11000000.0
2006-03-29 16:05:00,6.21247,6.21247,6.21093,6.2117,9000000.0
2006-03-29 16:06:00,6.21137,6.21225,6.21112,6.21159,14000000.0
2006-03-29 16:07:00,6.21213,6.21213,6.20992,6.21108,15000000.0
2006-03-29 16:08:00,6.21073,6.21127,6.20971,6.21071,15000000.0
2006-03-29 16:09:00,6.20961,6.20961,6.20789,6.20902,17000000.0
2006-03-29 16:10:00,6.20913,6.21046,6.20913,6.21011,14000000.0
2006-03-29 16:11:00,6.21009,6.21042,6.2092,6.2103,9000000.0
2006-03-29 16:12:00,6.21018,6.21043,6.20892,6.21043,15000000.0
2006-03-29 16:13:00,6.21018,6.21117,6.20955,6.21065,14000000.0
2006-03-29 16:14:00,6.21041,6.21176,6.21014,6.21176,12000000.0
2006-03-29 16:15:00,6.21177,6.21317,6.21139,6.21227,14000000.0
2006-03-29 16:16:00,6.21221,6.21281,6.21092,6.21176,13000000.0
2006-03-29 16:17:00,6.21237,6.2135,6.21115,6.2135,18000000.0
2006-03-29 16:18:00,6.21242,6.21251,6.2112,6.21249,13000000.0
2006-03-29 16:19:00,6.21257,6.21304,6.21152,6.21213,8000000.0
2006-03-29 16:20:00,6.21214,6.21266,6.21078,6.21165,13000000.0
2006-03-29 16:21:00,6.21114,6.21298,6.21049,6.21298,12000000.0
2006-03-29 16:22:00,6.21278,6.21395,6.2124,6.21395,11000000.0
2006-03-29 16:23:00,6.21382,6.21448,6.21296,6.2143,14000000.0
2006-03-29 16:24:00,6.21397,6.21546,6.21351,6.21465,15000000.0
2006-03-29 16:25:00,6.21472,6.21472,6.21199,6.21405,11000000.0
2006-03-29 16:26:00,6.21298,6.21313,6.21217,6.21311,8000000.0
2006-03-29 16:27:00,6.21388,6.21388,6.21216,6.21313,10000000.0
2006-03-29 16:28:00,6.21272,6.21325,6.21172,6.21172,15000000.0
2006-03-29 16:29:00,6.21397,6.21484,6.21366,6.214,7000000.0
2006-03-29 16:30:00,6.21454,6.21526,6.21361,6.21478,16000000.0
2006-03-29 16:31:00,6.21503,6.21521,6.21325,6.21432,14000000.0
2006-03-29 16:32:00,6.2133,6.2133,6.21179,6.21179,7000000.0
2006-03-29 16:33:00,6.21291,6.21336,6.2119,6.21255,8000000.0
2006-03-29 16:34:00,6.21261,6.21311,6.21175,6.21253,8000000.0
2006-03-29 16:35:00,6.21238,6.21317,6.21206,6.21317,9000000.0
2006-03-29 16:36:00,6.21325,6.21325,6.21124,6.21229,13000000.0
2006-03-29 16:37:00,6.21225,6.21274,6.21162,6.21222,18000000.0
2006-03-29 16:38:00,6.21259,6.21261,6.21013,6.21013,18000000.0
2006-03-29 16:39:00,6.21165,6.21194,6.20951,6.21108,20000000.0
2006-03-29 16:40:00,6.2112,6.21215,6.21068,6.21176,13000000.0
2006-03-29 16:41:00,6.2117,6.21241,6.20972,6.21125,20000000.0
2006-03-29 16:42:00,6.21198,6.21204,6.20993,6.2113,18000000.0
2006-03-29 16:43:00,6.21109,6.21164,6.21029,6.21098,15000000.0
2006-03-29 16:44:00,6.21092,6.21202,6.20997,6.21034,20000000.0
2006-03-29 16:45:00,6.20944,6.21082,6.20916,6.21072,13000000.0
2006-03-29 16:46:00,6.21071,6.21089,6.20959,6.20959,15000000.0
2006-03-29 16:47:00,6.20968,6.21149,6.20968,6.21021,8000000.0
2006-03-29 16:48:00,6.21021,6.21202,6.21019,6.21202,11000000.0
2006-03-29 16:49:00,6.21209,6.21209,6.21028,6.21126,12000000.0
2006-03-29 16:50:00,6.21178,6.21229,6.21111,6.21154,15000000.0
2006-03-29 16:51:00,6.21148,6.2131,6.21148,6.21213,18000000.0
2006-03-29 16:52:00,6.21226,6.21263,6.2111,6.21255,14000000.0
2006-03-29 16:53:00,6.21275,6.21345,6.2122,6.21345,8000000.0
2006-03-29 16:54:00,6.21418,6.21418,6.21293,6.21369,11000000.0
2006-03-29 16:55:00,6.21342,6.21343,6.21189,6.21304,12000000.0
2006-03-29 16:56:00,6.21272,6.21272,6.21182,6.21247,10000000.0
2006-03-29 16:57:00,6.21185,6.21272,6.21173,6.21207,8000000.0
2006-03-29 16:58:00,6.21237,6.21284,6.21158,6.21284,9000000.0
2006-03-29 16:59:00,6.21243,6.21388,6.21203,6.21265,13000000.0
2006-03-29 17:00:00,6.21277,6.21336,6.21234,6.21274,11000000.0
2006-03-29 17:01:00,6.21197,6.21238,6.21082,6.21171,12000000.0
2006-03-29 17:02:00,6.21134,6.21178,6.21082,6.21153,10000000.0
2006-03-29 17:03:00,6.2122,6.21414,6.21175,6.21365,16000000.0
2006-03-29 17:04:00,6.21243,6.21361,6.2109,6.2109,13000000.0
2006-03-29 17:05:00,6.21106,6.21273,6.21106,6.21238,16000000.0
2006-03-29 17:06:00,6.21197,6.21232,6.21102,6.21181,12000000.0
2006-03-29 17:07:00,6.21187,6.21218,6.2109,6.21191,8000000.0
2006-03-29 17:08:00,6.21085,6.21119,6.20757,6.20815,21000000.0
2006-03-29 17:09:00,6.20777,6.20777,6.20546,6.20649,16000000.0
2006-03-29 17:10:00,6.20661,6.2068,6.20593,6.2068,11000000.0
2006-03-29 17:11:00,6.2082,6.20958,6.20695,6.20767,11000000.0
2006-03-29 17:12:00,6.20713,6.2084,6.2066,6.2072,9000000.0
2006-03-29 17:13:00,6.20948,6.20965,6.20774,6.20869,9000000.0
2006-03-29 17:14:00,6.20939,6.21027,6.20769,6.20957,17000000.0
2006-03-29 17:15:00,6.21029,6.21034,6.2089,6.2089,11000000.0
2006-03-29 17:16:00,6.20971,6.211,6.20961,6.211,15000000.0
2006-03-29 17:17:00,6.21096,6.2114,6.20856,6.20856,13000000.0
2006-03-29 17:18:00,6.20849,6.20937,6.20789,6.2085,15000000.0
2006-03-29 17:19:00,6.20864,6.20955,6.20791,6.20891,17000000.0
2006-03-29 17:20:00,6.20901,6.20921,6.20754,6.20805,12000000.0
2006-03-29 17:21:00,6.2082,6.20852,6.20678,6.2075,7000000.0
2006-03-29 17:22:00,6.20842,6.20842,6.20595,6.20595,14000000.0
2006-03-29 17:23:00,6.20634,6.20832,6.20634,6.20701,13000000.0
2006-03-29 17:24:00,6.20671,6.20683,6.20525,6.20558,9000000.0
2006-03-29 17:25:00,6.20714,6.20714,6.20482,6.2062,11000000.0
2006-03-29 17:26:00,6.20536,6.20642,6.20485,6.20539,16000000.0
2006-03-29 17:27:00,6.20679,6.20697,6.20544,6.20572,9000000.0
2006-03-29 17:28:00,6.20437,6.20618,6.20427,6.20501,15000000.0
2006-03-29 17:29:00,6.20492,6.20699,6.20492,6.20651,11000000.0
2006-03-29 17:30:00,6.20605,6.2063,6.20468,6.2063,19000000.0
2006-03-29 17:31:00,6.2057,6.2057,6.20354,6.20354,11000000.0
2006-03-29 17:32:00,6.20527,6.2053,6.20363,6.20395,9000000.0
2006-03-29 17:33:00,6.20469,6.20493,6.20357,6.20427,10000000.0
2006-03-29 17:34:00,6.20463,6.20535,6.20345,6.20398,14000000.0
2006-03-29 17:35:00,6.20356,6.20479,6.20284,6.20441,13000000.0
2006-03-29 17:36:00,6.20472,6.2053,6.20416,6.2051,11000000.0
2006-03-29 17:37:00,6.2057,6.20597,6.20272,6.20272,15000000.0
2006-03-29 17:38:00,6.20413,6.20493,6.20362,6.20398,17000000.0
2006-03-29 17:39:00,6.20439,6.20462,6.2038,6.2038,8000000.0
2006-03-29 17:40:00,6.2038,6.2038,6.2024,6.20365,12000000.0
2006-03-29 17:41:00,6.20368,6.20377,6.20213,6.20265,21000000.0
2006-03-29 17:42:00,6.20276,6.20296,6.20161,6.20182,13000000.0
2006-03-29 17:43:00,6.20174,6.20277,6.20165,6.20276,11000000.0
2006-03-29 17:44:00,6.20281,6.20448,6.20281,6.20419,19000000.0
2006-03-29 17:45:00,6.20391,6.20482,6.20354,6.20404,10000000.0
2006-03-29 17:46:00,6.20339,6.20378,6.20237,6.20362,13000000.0
2006-03-29 17:47:00,6.20444,6.20655,6.20336,6.20655,9000000.0
2006-03-29 17:48:00,6.20628,6.20767,6.20559,6.20592,14000000.0
2006-03-29 17:49:00,6.20645,6.20694,6.20448,6.20518,14000000.0
2006-03-29 17:50:00,6.20622,6.20675,6.2038,6.20542,17000000.0
2006-03-29 17:51:00,6.20549,6.20565,6.20487,6.20504,13000000.0
2006-03-29 17:52:00,6.205,6.20531,6.20414,6.2044,24000000.0
2006-03-29 17:53:00,6.20446,6.20595,6.20446,6.20595,16000000.0
2006-03-29 17:54:00,6.20622,6.20622,6.2044,6.20528,16000000.0
2006-03-29 17:55:00,6.20574,6.20574,6.20446,6.20498,13000000.0
2006-03-29 17:56:00,6.20493,6.20636,6.20394,6.20558,15000000.0
2006-03-29 17:57:00,6.20417,6.20537,6.20398,6.20398,10000000.0
2006-03-29 17:58:00,6.20526,6.20547,6.20458,6.20547,15000000.0
2006-03-29 17:59:00,6.20541,6.2057,6.20378,6.2046,13000000.0
2006-03-29 18:00:00,6.20438,6.205,6.20361,6.20495,7000000.0
2006-03-29 18:01:00,6.20483,6.20501,6.20304,6.20437,18000000.0
2006-03-29 18:02:00,6.20486,6.20553,6.20392,6.20489,17000000.0
2006-03-29 18:03:00,6.20527,6.20543,6.20425,6.20528,16000000.0
2006-03-29 18:04:00,6.20367,6.20453,6.20292,6.2037,14000000.0
2006-03-29 18:05:00,6.20385,6.20398,6.2022,6.20311,13000000.0
2006-03-29 18:06:00,6.20331,6.20331,6.20164,6.20254,18000000.0
2006-03-29 18:07:00,6.20131,6.20208,6.19975,6.20032,12000000.0
2006-03-29 18:08:00,6.20165,6.20182,6.20043,6.2012,18000000.0
2006-03-29 18:09:00,6.20142,6.20161,6.19989,6.20081,12000000.0
2006-03-29 18:10:00,6.19924,6.20078,6.19924,6.20035,13000000.0
2006-03-29 18:11:00,6.20167,6.20193,6.20078,6.20174,10000000.0
2006-03-29 18:12:00,6.20113,6.20208,6.20098,6.2016,11000000.0
2006-03-29 18:13:00,6.20185,6.20377,6.20185,6.20344,14000000.0
2006-03-29 18:14:00,6.20378,6.20378,6.2024,6.2029,10000000.0
2006-03-29 18:15:00,6.20248,6.20284,6.20148,6.20153,10000000.0
2006-03-29 18:16:00,6.20099,6.20099,6.19983,6.20029,9000000.0
2006-03-29 18:17:00,6.20069,6.20101,6.19961,6.19961,18000000.0
2006-03-29 18:18:00,6.19998,6.2014,6.19937,6.20041,14000000.0
2006-03-29 18:19:00,6.20118,6.20124,6.19954,6.19983,10000000.0
2006-03-29 18:20:00,6.19856,6.19868,6.1948,6.19586,15000000.0
2006-03-29 18:21:00,6.19583,6.19664,6.1943,6.19645,18000000.0
2006-03-29 18:22:00,6.19628,6.19628,6.19357,6.19449,14000000.0
2006-03-29 18:23:00,6.19499,6.19499,6.19337,6.1936,7000000.0
2006-03-29 18:24:00,6.19499,6.19605,6.19499,6.19506,9000000.0
2006-03-29 18:25:00,6.19562,6.19605,6.19504,6.19553,13000000.0
2006-03-29 18:26:00,6.19671,6.19737,6.19535,6.19601,16000000.0
2006-03-29 18:27:00,6.1957,6.1957,6.19346,6.19346,14000000.0
2006-03-29 18:28:00,6.19369,6.19538,6.19336,6.19534,13000000.0
2006-03-29 18:29:00,6.19473,6.19535,6.19412,6.19497,11000000.0
2006-03-29 18:30:00,6.19495,6.19598,6.1937,6.19587,16000000.0
2006-03-29 18:31:00,6.19629,6.19691,6.19581,6.1964,12000000.0
2006-03-29 18:32:00,6.19445,6.19589,6.19429,6.19513,11000000.0
2006-03-29 18:33:00,6.19494,6.19622,6.19489,6.19525,13000000.0
2006-03-29 18:34:00,6.19481,6.19564,6.19303,6.19303,13000000.0
2006-03-29 18:35:00,6.19307,6.19469,6.1924,6.19426,18000000.0
2006-03-29 18:36:00,6.19419,6.19419,6.19168,6.192,18000000.0
2006-03-29 18:37:00,6.19196,6.19224,6.19084,6.19221,18000000.0
2006-03-29 18:38:00,6.19376,6.19455,6.19287,6.19307,11000000.0
2006-03-29 18:39:00,6.19307,6.19324,6.1923,6.19288,11000000.0
2006-03-29 18:40:00,6.19322,6.19394,6.19224,6.19267,14000000.0
2006-03-29 18:41:00,6.19157,6.19266,6.19056,6.19266,16000000.0
2006-03-29 18:42:00,6.19267,6.19274,6.19095,6.19255,14000000.0
2006-03-29 18:43:00,6.19366,6.19423,6.19309,6.19347,10000000.0
2006-03-29 18:44:00,6.19433,6.19463,6.19315,6.19438,13000000.0
2006-03-29 18:45:00,6.19578,6.19733,6.19416,6.19733,13000000.0
2006-03-29 18:46:00,6.1974,6.19805,6.19623,6.19748,12000000.0
2006-03-29 18:47:00,6.19641,6.19716,6.19542,6.19652,14000000.0
2006-03-29 18:48:00,6.19529,6.19657,6.19475,6.19526,15000000.0
2006-03-29 18:49:00,6.19501,6.19658,6.19478,6.19658,12000000.0
2006-03-29 18:50:00,6.19666,6.19801,6.19648,6.19661,9000000.0
2006-03-29 18:51:00,6.19783,6.19783,6.1965,6.1971,17000000.0
2006-03-29 18:52:00,6.19729,6.19792,6.19674,6.19735,9000000.0
2006-03-29 18:53:00,6.19863,6.19879,6.19689,6.19807,14000000.0
2006-03-29 18:54:00,6.19786,6.19786,6.19655,6.19725,14000000.0
2006-03-29 18:55:00,6.19692,6.19735,6.19584,6.19584,10000000.0
2006-03-29 18:56:00,6.19647,6.19746,6.19568,6.19583,16000000.0
2006-03-29 18:57:00,6.19561,6.19561,6.19312,6.19425,17000000.0
2006-03-29 18:58:00,6.19524,6.19733,6.19492,6.19697,14000000.0
2006-03-29 18:59:00,6.19725,6.19752,6.19665,6.19665,14000000.0
2006-03-29 19:00:00,6.1972,6.19757,6.19602,6.19704,15000000.0
2006-03-29 19:01:00,6.19595,6.19735,6.19582,6.19713,15000000.0
2006-03-29 19:02:00,6.19674,6.19707,6.19525,6.19631,14000000.0
2006-03-29 19:03:00,6.19464,6.19624,6.19457,6.19501,14000000.0
2006-03-29 19:04:00,6.19613,6.19821,6.19547,6.19821,12000000.0
2006-03-29 19:05:00,6.19814,6.19814,6.19624,6.19771,15000000.0
2006-03-29 19:06:00,6.19735,6.19829,6.19655,6.19745,16000000.0
2006-03-29 19:07:00,6.19798,6.1988,6.19664,6.19719,20000000.0
2006-03-29 19:08:00,6.19756,6.19777,6.19667,6.19737,8000000.0
2006-03-29 19:09:00,6.19757,6.19842,6.19645,6.19771,17000000.0
2006-03-29 19:10:00,6.19742,6.19742,6.19622,6.19679,9000000.0
2006-03-29 19:11:00,6.197,6.19708,6.19584,6.19653,16000000.0
2006-03-29 19:12:00,6.19746,6.19746,6.19657,6.19665,13000000.0
2006-03-29 19:13:00,6.19629,6.19645,6.19567,6.19607,10000000.0
2006-03-29 19:14:00,6.19599,6.19735,6.19553,6.19621,20000000.0
2006-03-29 19:15:00,6.19599,6.19637,6.19499,6.19499,12000000.0
2006-03-29 19:16:00,6.19497,6.19663,6.19497,6.19663,8000000.0
2006-03-29 19:17:00,6.19599,6.19705,6.19528,6.19645,18000000.0
2006-03-29 19:18:00,6.19543,6.19684,6.19533,6.19654,11000000.0
2006-03-29 19:19:00,6.19626,6.19744,6.19542,6.19553,12000000.0
2006-03-29 19:20:00,6.19657,6.19714,6.19576,6.19692,14000000.0
2006-03-29 19:21:00,6.19692,6.19789,6.19684,6.19684,13000000.0
2006-03-29 19:22:00,6.19692,6.19732,6.19563,6.19616,12000000.0
2006-03-29 19:23:00,6.19622,6.19699,6.19518,6.1963,14000000.0
2006-03-29 19:24:00,6.19708,6.19784,6.19548,6.19595,19000000.0
2006-03-29 19:25:00,6.19609,6.19691,6.19553,6.19691,8000000.0
2006-03-29 19:26:00,6.1964,6.19709,6.19604,6.1969,7000000.0
2006-03-29 19:27:00,6.19737,6.19746,6.19523,6.19523,20000000.0
2006-03-29 19:28:00,6.1951,6.19662,6.1951,6.19605,17000000.0
2006-03-29 19:29:00,6.19635,6.1967,6.19527,6.19581,10000000.0
2006-03-29 19:30:00,6.19566,6.1962,6.19484,6.19594,15000000.0
2006-03-29 19:31:00,6.19602,6.19627,6.19493,6.19603,11000000.0
2006-03-29 19:32:00,6.19601,6.1963,6.19536,6.19538,9000000.0
2006-03-29 19:33:00,6.19601,6.19656,6.19496,6.1952,14000000.0
2006-03-29 19:34:00,6.19471,6.19549,6.19401,6.19476,17000000.0
2006-03-29 19:35:00,6.19547,6.19569,6.19391,6.19493,8000000.0
2006-03-29 19:36:00,6.19455,6.19651,6.19446,6.1946,15000000.0
2006-03-29 19:37:00,6.19415,6.19446,6.19347,6.19347,8000000.0
2006-03-29 19:38:00,6.19353,6.19489,6.19328,6.19489,15000000.0
2006-03-29 19:39:00,6.19522,6.19522,6.19376,6.1944,17000000.0
2006-03-29 19:40:00,6.19549,6.19564,6.19444,6.19564,16000000.0
2006-03-29 19:41:00,6.196,6.19629,6.19501,6.19583,11000000.0
2006-03-29 19:42:00,6.19539,6.19542,6.1939,6.19542,15000000.0
2006-03-29 19:43:00,6.19572,6.19588,6.19432,6.19525,14000000.0
2006-03-29 19:44:00,6.19519,6.19545,6.19387,6.19545,14000000.0
2006-03-29 19:45:00,6.19556,6.19608,6.19556,6.19604,15000000.0
2006-03-29 19:46:00,6.1956,6.19563,6.19236,6.19353,15000000.0
2006-03-29 19:47:00,6.19394,6.19436,6.19278,6.19324,16000000.0
2006-03-29 19:48:00,6.19213,6.19354,6.19108,6.19259,16000000.0
2006-03-29 19:49:00,6.1922,6.19286,6.19192,6.19222,8000000.0
2006-03-29 19:50:00,6.19201,6.19201,6.19017,6.19112,9000000.0
2006-03-29 19:51:00,6.19034,6.19138,6.18927,6.19024,19000000.0
2006-03-29 19:52:00,6.19045,6.19111,6.18965,6.18965,11000000.0
2006-03-29 19:53:00,6.19108,6.19144,6.18973,6.18973,14000000.0
2006-03-29 19:54:00,6.18998,6.19163,6.18858,6.18858,18000000.0
2006-03-29 19:55:00,6.18971,6.1908,6.18927,6.1902,13000000.0
2006-03-29 19:56:00,6.1908,6.19144,6.19055,6.19101,10000000.0
2006-03-29 19:57:00,6.19044,6.19091,6.18908,6.19081,16000000.0
2006-03-29 19:58:00,6.18976,6.19098,6.1895,6.19047,15000000.0
2006-03-29 19:59:00,6.19025,6.19101,6.18898,6.18943,14000000.0
2006-03-29 20:00:00,6.18984,6.19029,6.18923,6.18995,11000000.0
2006-03-29 20:01:00,6.18933,6.18975,6.18906,6.18923,24000000.0
2006-03-29 20:02:00,6.1891,6.18988,6.18864,6.18903,11000000.0
2006-03-29 20:03:00,6.18946,6.18989,6.18843,6.18883,11000000.0
2006-03-29 20:04:00,6.18794,6.18943,6.18736,6.18943,10000000.0
2006-03-29 20:05:00,6.18867,6.19086,6.18837,6.19026,17000000.0
2006-03-29 20:06:00,6.18991,6.19055,6.18962,6.19027,10000000.0
2006-03-29 20:07:00,6.18998,6.19021,6.18822,6.18961,14000000.0
2006-03-29 20:08:00,6.18947,6.1904,6.18898,6.18935,13000000.0
2006-03-29 20:09:00,6.18959,6.19098,6.18959,6.18986,11000000.0
2006-03-29 20:10:00,6.1895,6.18965,6.18821,6.18953,11000000.0
2006-03-29 20:11:00,6.18793,6.18872,6.1875,6.18871,9000000.0
2006-03-29 20:12:00,6.18811,6.18895,6.18768,6.18768,16000000.0
2006-03-29 20:13:00,6.18828,6.18845,6.18736,6.18791,11000000.0
2006-03-29 20:14:00,6.18773,6.18823,6.1867,6.18721,19000000.0
2006-03-29 20:15:00,6.18779,6.19023,6.18742,6.18865,13000000.0
2006-03-29 20:16:00,6.18882,6.19045,6.18876,6.19002,15000000.0
2006-03-29 20:17:00,6.18965,6.19208,6.18946,6.1916,8000000.0
2006-03-29 20:18:00,6.19288,6.19442,6.19279,6.19424,14000000.0
2006-03-29 20:19:00,6.19455,6.19455,6.19318,6.19404,14000000.0
2006-03-29 20:20:00,6.19338,6.19372,6.19176,6.19327,12000000.0
2006-03-29 20:21:00,6.19428,6.19451,6.19359,6.19383,9000000.0
2006-03-29 20:22:00,6.19439,6.19669,6.19439,6.19616,17000000.0
2006-03-29 20:23:00,6.1961,6.1961,6.19492,6.19566,11000000.0
2006-03-29 20:24:00,6.196,6.196,6.19372,6.19437,16000000.0
2006-03-29 20:25:00,6.19437,6.19534,6.19381,6.19381,11000000.0
2006-03-29 20:26:00,6.19408,6.19564,6.19347,6.19347,8000000.0
2006-03-29 20:27:00,6.19448,6.19617,6.19402,6.19402,13000000.0
2006-03-29 20:28:00,6.19495,6.19578,6.19417,6.19578,15000000.0
2006-03-29 20:29:00,6.19479,6.19522,6.1939,6.19478,16000000.0
2006-03-29 20:30:00,6.19414,6.1947,6.1933,6.1942,8000000.0
2006-03-29 20:31:00,6.19424,6.19489,6.19382,6.19452,18000000.0
2006-03-29 20:32:00,6.19388,6.19519,6.19388,6.19513,7000000.0
2006-03-29 20:33:00,6.19584,6.19626,6.19445,6.19607,13000000.0
2006-03-29 20:34:00,6.19589,6.19656,6.19534,6.19609,13000000.0
2006-03-29 20:35:00,6.19658,6.19672,6.19496,6.19501,9000000.0
2006-03-29 20:36:00,6.1962,6.19632,6.19518,6.19625,17000000.0
2006-03-29 20:37:00,6.19656,6.19787,6.19601,6.19601,14000000.0
2006-03-29 20:38:00,6.19688,6.19688,6.19598,6.19632,16000000.0
2006-03-29 20:39:00,6.19709,6.19737,6.19592,6.1973,14000000.0
2006-03-29 20:40:00,6.19736,6.19736,6.19503,6.19558,17000000.0
2006-03-29 20:41:00,6.19524,6.19617,6.19524,6.19579,16000000.0
2006-03-29 20:42:00,6.19661,6.19738,6.19552,6.19596,22000000.0
2006-03-29 20:43:00,6.19673,6.1984,6.19651,6.197,18000000.0
2006-03-29 20:44:00,6.19634,6.19719,6.19622,6.19638,16000000.0
2006-03-29 20:45:00,6.19731,6.19758,6.19615,6.1963,8000000.0
2006-03-29 20:46:00,6.19679,6.1978,6.19606,6.1978,19000000.0
2006-03-29 20:47:00,6.19803,6.1987,6.19717,6.1987,12000000.0
2006-03-29 20:48:00,6.19949,6.20006,6.19783,6.19883,9000000.0
2006-03-29 20:49:00,6.19916,6.19985,6.19579,6.19903,19000000.0
2006-03-29 20:50:00,6.199,6.20105,6.199,6.20092,15000000.0
2006-03-29 20:51:00,6.20102,6.20156,6.2004,6.2004,9000000.0
2006-03-29 20:52:00,6.19985,6.20026,6.19939,6.19988,11000000.0
2006-03-29 20:53:00,6.19968,6.20071,6.19886,6.19979,15000000.0
2006-03-29 20:54:00,6.19968,6.20046,6.19942,6.20027,12000000.0
2006-03-29 20:55:00,6.20019,6.20057,6.19917,6.19998,18000000.0
2006-03-29 20:56:00,6.20129,6.20181,6.20016,6.20033,12000000.0
2006-03-29 20:57:00,6.19969,6.20021,6.19908,6.19974,13000000.0
2006-03-29 20:58:00,6.19995,6.20027,6.19884,6.19936,11000000.0
2006-03-29 20:59:00,6.20032,6.20032,6.1989,6.19909,11000000.0
2006-03-29 21:00:00,6.19921,6.20009,6.19912,6.20003,17000000.0
2006-03-29 21:01:00,6.20038,6.20199,6.20038,6.20199,10000000.0
2006-03-29 21:02:00,6.20157,6.20187,6.19909,6.19909,8000000.0
2006-03-29 21:03:00,6.20026,6.20062,6.19963,6.19994,19000000.0
2006-03-29 21:04:00,6.1998,6.20064,6.19922,6.20009,18000000.0
2006-03-29 21:05:00,6.20032,6.20078,6.1987,6.1987,14000000.0
2006-03-29 21:06:00,6.19847,6.19995,6.19749,6.19749,12000000.0
2006-03-29 21:07:00,6.1975,6.1984,6.19716,6.19801,10000000.0
2006-03-29 21:08:00,6.19869,6.19913,6.19811,6.19872,14000000.0
2006-03-29 21:09:00,6.199,6.199,6.19682,6.19848,16000000.0
2006-03-29 21:10:00,6.19783,6.19832,6.19704,6.19788,15000000.0
2006-03-29 21:11:00,6.19807,6.19867,6.19756,6.19853,13000000.0
2006-03-29 21:12:00,6.19774,6.19927,6.19736,6.19927,10000000.0
2006-03-29 21:13:00,6.19823,6.19922,6.19807,6.19859,14000000.0
2006-03-29 21:14:00,6.19773,6.19888,6.1975,6.19864,10000000.0
2006-03-29 21:15:00,6.19876,6.19937,6.19778,6.19834,15000000.0
2006-03-29 21:16:00,6.19869,6.20072,6.19834,6.20039,11000000.0
2006-03-29 21:17:00,6.19979,6.20017,6.19767,6.19872,13000000.0
2006-03-29 21:18:00,6.19951,6.19977,6.19839,6.19909,17000000.0
2006-03-29 21:19:00,6.19853,6.20007,6.19853,6.19938,12000000.0
2006-03-29 21:20:00,6.19863,6.20032,6.19845,6.19869,14000000.0
2006-03-29 21:21:00,6.19834,6.19967,6.19834,6.19868,11000000.0
2006-03-29 21:22:00,6.19873,6.19963,6.19838,6.19963,9000000.0
2006-03-29 21:23:00,6.1999,6.1999,6.1986,6.19874,7000000.0
2006-03-29 21:24:00,6.19796,6.19927,6.19756,6.19852,11000000.0
2006-03-29 21:25:00,6.19865,6.19902,6.19801,6.19801,7000000.0
2006-03-29 21:26:00,6.19755,6.19943,6.19755,6.19913,13000000.0
2006-03-29 21:27:00,6.19842,6.19952,6.19793,6.19952,11000000.0
2006-03-29 21:28:00,6.19914,6.19985,6.19855,6.19924,15000000.0
2006-03-29 21:29:00,6.19902,6.19951,6.19804,6.19847,12000000.0
2006-03-29 21:30:00,6.19813,6.19874,6.19813,6.19871,10000000.0
2006-03-29 21:31:00,6.19866,6.19911,6.19866,6.19911,10000000.0
2006-03-29 21:32:00,6.19896,6.19925,6.19786,6.19804,12000000.0
2006-03-29 21:33:00,6.19822,6.19905,6.19811,6.19811,19000000.0
2006-03-29 21:34:00,6.19839,6.19889,6.19749,6.19835,8000000.0
2006-03-29 21:35:00,6.19871,6.19871,6.19764,6.19826,20000000.0
2006-03-29 21:36:00,6.1986,6.19959,6.19759,6.19871,19000000.0
2006-03-29 21:37:00,6.19957,6.20095,6.19855,6.19957,19000000.0
2006-03-29 21:38:00,6.19943,6.20004,6.1985,6.19965,13000000.0
2006-03-29 21:39:00,6.20014,6.20025,6.199,6.19948,17000000.0
2006-03-29 21:40:00,6.19966,6.20074,6.19952,6.20015,7000000.0
2006-03-29 21:41:00,6.19972,6.20115,6.19972,6.20031,11000000.0
2006-03-29 21:42:00,6.20025,6.20163,6.20025,6.20136,18000000.0
2006-03-29 21:43:00,6.20117,6.20233,6.1999,6.20087,13000000.0
2006-03-29 21:44:00,6.20072,6.20072,6.19923,6.19923,16000000.0
2006-03-29 21:45:00,6.19923,6.20019,6.19863,6.19892,11000000.0
2006-03-29 21:46:00,6.19911,6.19955,6.19823,6.19846,13000000.0
2006-03-29 21:47:00,6.19863,6.19913,6.1982,6.19894,13000000.0
2006-03-29 21:48:00,6.1991,6.20037,6.19895,6.19914,17000000.0
2006-03-29 21:49:00,6.19874,6.19994,6.19853,6.19919,8000000.0
2006-03-29 21:50:00,6.19889,6.20166,6.19889,6.20109,11000000.0
2006-03-29 21:51:00,6.20175,6.20176,6.19971,6.20119,13000000.0
2006-03-29 21:52:00,6.19963,6.20105,6.19853,6.20105,13000000.0
2006-03-29 21:53:00,6.2008,6.2008,6.19979,6.19981,14000000.0
2006-03-29 21:54:00,6.19961,6.19985,6.19961,6.19971,11000000.0
2006-03-29 21:55:00,6.19952,6.19952,6.19872,6.19872,17000000.0
2006-03-29 21:56:00,6.19943,6.2006,6.19883,6.19947,12000000.0
2006-03-29 21:57:00,6.1993,6.20017,6.19853,6.19919,16000000.0
2006-03-29 21:58:00,6.19904,6.20026,6.19879,6.20026,9000000.0
2006-03-29 21:59:00,6.20038,6.20038,6.19904,6.19922,18000000.0
2006-03-29 22:00:00,6.19913,6.19935,6.19863,6.19925,13000000.0
2006-03-29 22:01:00,6.19995,6.20077,6.19991,6.19998,11000000.0
2006-03-29 22:02:00,6.20017,6.20086,6.19955,6.2001,17000000.0
2006-03-29 22:03:00,6.20082,6.20109,6.19955,6.20039,23000000.0
2006-03-29 22:04:00,6.20153,6.20153,6.19981,6.19981,15000000.0
2006-03-29 22:05:00,6.19982,6.20096,6.19982,6.20096,14000000.0
2006-03-29 22:06:00,6.20137,6.2014,6.20114,6.20129,15000000.0
2006-03-29 22:07:00,6.20115,6.20128,6.20066,6.20069,9000000.0
2006-03-29 22:08:00,6.20061,6.20066,6.20033,6.20042,18000000.0
2006-03-29 22:09:00,6.20039,6.20078,6.20033,6.20078,11000000.0
2006-03-29 22:10:00,6.20052,6.20052,6.20006,6.20023,7000000.0
2006-03-29 22:11:00,6.20022,6.20032,6.19987,6.20011,8000000.0
2006-03-29 22:12:00,6.19999,6.20013,6.19946,6.19984,16000000.0
2006-03-29 22:13:00,6.19949,6.20047,6.19879,6.19899,24000000.0
2006-03-29 22:14:00,6.19919,6.19991,6.19908,6.19908,9000000.0
2006-03-29 22:15:00,6.19987,6.19987,6.19854,6.19883,10000000.0
2006-03-29 22:16:00,6.19858,6.199,6.19827,6.19841,13000000.0
2006-03-29 22:17:00,6.19919,6.19919,6.19693,6.19836,20000000.0
2006-03-29 22:18:00,6.19867,6.19867,6.19709,6.19743,11000000.0
2006-03-29 22:19:00,6.19738,6.19749,6.19719,6.19733,15000000.0
2006-03-29 22:20:00,6.19733,6.19846,6.19705,6.19805,16000000.0
2006-03-29 22:21:00,6.19829,6.19918,6.19742,6.19888,12000000.0
2006-03-29 22:22:00,6.19944,6.20046,6.19827,6.19842,14000000.0
2006-03-29 22:23:00,6.19865,6.1987,6.1971,6.19849,11000000.0
2006-03-29 22:24:00,6.19829,6.19848,6.19668,6.19848,16000000.0
2006-03-29 22:25:00,6.19829,6.19858,6.19728,6.19768,14000000.0
2006-03-29 22:26:00,6.19725,6.19803,6.197,6.19715,10000000.0
2006-03-29 22:27:00,6.19724,6.19794,6.19718,6.19736,14000000.0
2006-03-29 22:28:00,6.1972,6.19831,6.19659,6.19695,12000000.0
2006-03-29 22:29:00,6.196,6.19758,6.19585,6.19626,13000000.0
2006-03-29 22:30:00,6.19573,6.19595,6.19478,6.19543,8000000.0
2006-03-29 22:31:00,6.19649,6.19694,6.19549,6.19549,11000000.0
2006-03-29 22:32:00,6.19596,6.19746,6.19596,6.19683,20000000.0
2006-03-29 22:33:00,6.19641,6.19691,6.19571,6.19588,11000000.0
2006-03-29 22:34:00,6.19593,6.19612,6.19582,6.19608,10000000.0
2006-03-29 22:35:00,6.19593,6.19658,6.19491,6.19655,13000000.0
2006-03-29 22:36:00,6.19675,6.19712,6.19608,6.19712,9000000.0
2006-03-29 22:37:00,6.19669,6.19669,6.19497,6.19497,13000000.0
2006-03-29 22:38:00,6.19573,6.19596,6.19489,6.19532,9000000.0
2006-03-29 22:39:00,6.19535,6.19541,6.19474,6.19526,12000000.0
2006-03-29 22:40:00,6.19503,6.19556,6.19466,6.19536,9000000.0
2006-03-29 22:41:00,6.19533,6.19644,6.19533,6.19572,14000000.0
2006-03-29 22:42:00,6.19565,6.19601,6.19552,6.19601,13000000.0
2006-03-29 22:43:00,6.19592,6.19637,6.19427,6.19637,12000000.0
2006-03-29 22:44:00,6.19607,6.19623,6.19565,6.19612,15000000.0
2006-03-29 22:45:00,6.19602,6.19626,6.19595,6.19617,13000000.0
2006-03-29 22:46:00,6.19639,6.19663,6.19597,6.19663,14000000.0
2006-03-29 22:47:00,6.19663,6.19699,6.19589,6.19589,15000000.0
2006-03-29 22:48:00,6.19568,6.19602,6.1946,6.19512,13000000.0
2006-03-29 22:49:00,6.19514,6.1959,6.19445,6.19555,13000000.0
2006-03-29 22:50:00,6.19437,6.19586,6.19362,6.19362,15000000.0
2006-03-29 22:51:00,6.19426,6.19614,6.19426,6.19465,14000000.0
2006-03-29 22:52:00,6.19509,6.19628,6.19476,6.19544,9000000.0
2006-03-29 22:53:00,6.19417,6.19624,6.19417,6.19477,15000000.0
2006-03-29 22:54:00,6.19415,6.19566,6.19415,6.19539,17000000.0
2006-03-29 22:55:00,6.19569,6.19596,6.19552,6.19552,16000000.0
2006-03-29 22:56:00,6.19548,6.19606,6.19458,6.19471,13000000.0
2006-03-29 22:57:00,6.19543,6.19603,6.19426,6.19603,8000000.0
2006-03-29 22:58:00,6.19561,6.19561,6.1939,6.19394,8000000.0
2006-03-29 22:59:00,6.19329,6.19336,6.19304,6.19334,19000000.0
2006-03-29 23:00:00,6.19352,6.19491,6.19352,6.1944,10000000.0
2006-03-29 23:01:00,6.19418,6.19422,6.19366,6.19415,7000000.0
2006-03-29 23:02:00,6.19425,6.19495,6.19333,6.19333,15000000.0
2006-03-29 23:03:00,6.19331,6.19492,6.19331,6.19449,17000000.0
2006-03-29 23:04:00,6.19424,6.19506,6.19357,6.19442,19000000.0
2006-03-29 23:05:00,6.19471,6.19588,6.19471,6.1956,9000000.0
2006-03-29 23:06:00,6.19584,6.19584,6.19454,6.19454,12000000.0
2006-03-29 23:07:00,6.19476,6.19493,6.19467,6.19479,14000000.0
2006-03-29 23:08:00,6.19489,6.19593,6.19424,6.19524,16000000.0
2006-03-29 23:09:00,6.19586,6.19698,6.19484,6.19484,9000000.0
2006-03-29 23:10:00,6.19583,6.19656,6.1949,6.19518,12000000.0
2006-03-29 23:11:00,6.19565,6.19819,6.19565,6.19819,14000000.0
2006-03-29 23:12:00,6.19803,6.19803,6.19627,6.19637,7000000.0
2006-03-29 23:13:00,6.19524,6.19732,6.19524,6.19619,14000000.0
2006-03-29 23:14:00,6.19685,6.19825,6.19642,6.19793,19000000.0
2006-03-29 23:15:00,6.19659,6.1972,6.1961,6.19717,13000000.0
2006-03-29 23:16:00,6.19577,6.19744,6.19577,6.19684,15000000.0
2006-03-29 23:17:00,6.1973,6.19739,6.19713,6.1973,11000000.0
2006-03-29 23:18:00,6.19713,6.19762,6.19636,6.19678,12000000.0
2006-03-29 23:19:00,6.19585,6.19704,6.19585,6.19683,14000000.0
2006-03-29 23:20:00,6.19682,6.19774,6.19671,6.19671,19000000.0
2006-03-29 23:21:00,6.19618,6.19698,6.19607,6.19651,7000000.0
2006-03-29 23:22:00,6.19631,6.19655,6.19552,6.19602,15000000.0
2006-03-29 23:23:00,6.19644,6.19699,6.19584,6.19584,11000000.0
2006-03-29 23:24:00,6.19515,6.19539,6.19511,6.19536,14000000.0
2006-03-29 23:25:00,6.19575,6.19719,6.19575,6.1971,11000000.0
2006-03-29 23:26:00,6.19701,6.19701,6.19607,6.19665,14000000.0
2006-03-29 23:27:00,6.19657,6.19738,6.19656,6.19695,11000000.0
2006-03-29 23:28:00,6.19748,6.19763,6.19614,6.19696,12000000.0
2006-03-29 23:29:00,6.19764,6.19882,6.19764,6.19862,16000000.0
2006-03-29 23:30:00,6.19888,6.19888,6.19746,6.19746,20000000.0
2006-03-29 23:31:00,6.19743,6.19768,6.19664,6.19764,11000000.0
2006-03-29 23:32:00,6.1977,6.1977,6.19635,6.19719,16000000.0
2006-03-29 23:33:00,6.19744,6.19774,6.19664,6.19724,12000000.0
2006-03-29 23:34:00,6.1979,6.19817,6.19666,6.19666,13000000.0
2006-03-29 23:35:00,6.19605,6.19622,6.19597,6.19599,9000000.0
2006-03-29 23:36:00,6.19618,6.19619,6.19602,6.1961,9000000.0
2006-03-29 23:37:00,6.1961,6.19634,6.19603,6.19612,14000000.0
2006-03-29 23:38:00,6.19649,6.19768,6.19638,6.19638,13000000.0
2006-03-29 23:39:00,6.19608,6.19614,6.19586,6.19605,17000000.0
2006-03-29 23:40:00,6.19655,6.19778,6.19621,6.19775,12000000.0
2006-03-29 23:41:00,6.19763,6.19763,6.19636,6.19707,17000000.0
2006-03-29 23:42:00,6.19782,6.19847,6.19733,6.19739,22000000.0
2006-03-29 23:43:00,6.19748,6.19806,6.19688,6.1976,15000000.0
2006-03-29 23:44:00,6.19727,6.19727,6.19603,6.19621,14000000.0
2006-03-29 23:45:00,6.19759,6.19792,6.19759,6.19772,20000000.0
2006-03-29 23:46:00,6.19761,6.19767,6.19731,6.19731,14000000.0
2006-03-29 23:47:00,6.19729,6.19796,6.19691,6.19772,10000000.0
2006-03-29 23:48:00,6.19792,6.19828,6.19666,6.1967,18000000.0
2006-03-29 23:49:00,6.19596,6.19607,6.1958,6.19605,14000000.0
2006-03-29 23:50:00,6.19637,6.1971,6.19612,6.19658,13000000.0
2006-03-29 23:51:00,6.19748,6.19803,6.19676,6.19676,8000000.0
2006-03-29 23:52:00,6.19685,6.19808,6.19675,6.19787,16000000.0
2006-03-29 23:53:00,6.19802,6.19802,6.19685,6.19689,18000000.0
2006-03-29 23:54:00,6.1971,6.19808,6.1971,6.19773,12000000.0
2006-03-29 23:55:00,6.19767,6.19863,6.19743,6.19806,19000000.0
2006-03-29 23:56:00,6.19812,6.19817,6.19725,6.19782,14000000.0
2006-03-29 23:57:00,6.19793,6.198,6.19691,6.19781,16000000.0
2006-03-29 23:58:00,6.19723,6.19957,6.19723,6.19794,13000000.0
2006-03-29 23:59:00,6.19931,6.19939,6.19848,6.19929,14000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.19949,6.20088,17000000.0
2006-03-30 00:01:00,6.2004,6.20056,6.19929,6.19929,12000000.0
2006-03-30 00:02:00,6.2003,6.20037,6.19897,6.20032,15000000.0
2006-03-30 00:03:00,6.19897,6.19908,6.19698,6.19786,14000000.0
2006-03-30 00:04:00,6.19675,6.19756,6.19642,6.19649,12000000.0
2006-03-30 00:05:00,6.19568,6.19697,6.19568,6.1958,12000000.0
2006-03-30 00:06:00,6.19661,6.19686,6.19578,6.1967,12000000.0
2006-03-30 00:07:00,6.19693,6.19762,6.19693,6.19735,11000000.0
2006-03-30 00:08:00,6.19736,6.19805,6.19736,6.19752,15000000.0
2006-03-30 00:09:00,6.19737,6.1985,6.19688,6.19688,12000000.0
2006-03-30 00:10:00,6.19622,6.19826,6.19622,6.19696,19000000.0
2006-03-30 00:11:00,6.19675,6.19797,6.19675,6.19682,8000000.0
2006-03-30 00:12:00,6.19702,6.19803,6.19696,6.19793,9000000.0
2006-03-30 00:13:00,6.19788,6.19924,6.19733,6.19924,13000000.0
2006-03-30 00:14:00,6.19792,6.19869,6.19747,6.19827,14000000.0
2006-03-30 00:15:00,6.19783,6.19865,6.19659,6.19763,12000000.0
2006-03-30 00:16:00,6.19804,6.1988,6.19788,6.1982,12000000.0
2006-03-30 00:17:00,6.19769,6.19884,6.19727,6.19774,10000000.0
2006-03-30 00:18:00,6.19731,6.19868,6.19731,6.19731,19000000.0
2006-03-30 00:19:00,6.19697,6.19706,6.19683,6.19685,12000000.0
2006-03-30 00:20:00,6.19717,6.19764,6.19698,6.19756,11000000.0
2006-03-30 00:21:00,6.19826,6.19912,6.19717,6.19718,14000000.0
2006-03-30 00:22:00,6.19671,6.19756,6.19669,6.19756,13000000.0
2006-03-30 00:23:00,6.19727,6.19899,6.19727,6.19732,13000000.0
2006-03-30 00:24:00,6.1972,6.19738,6.19712,6.19727,9000000.0
2006-03-30 00:25:00,6.19726,6.19735,6.19653,6.19732,13000000.0
2006-03-30 00:26:00,6.19703,6.19782,6.1965,6.1965,14000000.0
2006-03-30 00:27:00,6.19665,6.19721,6.19621,6.19685,15000000.0
2006-03-30 00:28:00,6.19737,6.1982,6.19737,6.19781,7000000.0
2006-03-30 00:29:00,6.19803,6.19803,6.19643,6.19656,17000000.0
2006-03-30 00:30:00,6.1965,6.19766,6.1965,6.19722,9000000.0
2006-03-30 00:31:00,6.19726,6.19769,6.1965,6.19753,13000000.0
2006-03-30 00:32:00,6.19886,6.19911,6.1983,6.19911,8000000.0
2006-03-30 00:33:00,6.19751,6.19751,6.19642,6.19716,19000000.0
2006-03-30 00:34:00,6.19702,6.19816,6.19678,6.19771,15000000.0
2006-03-30 00:35:00,6.19888,6.19899,6.19862,6.19863,12000000.0
2006-03-30 00:36:00,6.19877,6.19908,6.19844,6.19908,15000000.0
2006-03-30 00:37:00,6.19859,6.19859,6.19673,6.19817,15000000.0
2006-03-30 00:38:00,6.19788,6.19788,6.19636,6.19642,18000000.0
2006-03-30 00:39:00,6.197,6.19831,6.19686,6.19813,20000000.0
2006-03-30 00:40:00,6.1982,6.1982,6.19675,6.19692,10000000.0
2006-03-30 00:41:00,6.19763,6.1981,6.19643,6.1981,9000000.0
2006-03-30 00:42:00,6.19623,6.19623,6.19504,6.19555,16000000.0
2006-03-30 00:43:00,6.19548,6.19599,6.19477,6.19477,16000000.0
2006-03-30 00:44:00,6.19493,6.19698,6.19493,6.19659,10000000.0
2006-03-30 00:45:00,6.1967,6.19692,6.19594,6.19594,16000000.0
2006-03-30 00:46:00,6.19611,6.197,6.19598,6.1968,12000000.0
2006-03-30 00:47:00,6.19749,6.19788,6.19598,6.19618,8000000.0
2006-03-30 00:48:00,6.19642,6.19686,6.19601,6.19601,16000000.0
2006-03-30 00:49:00,6.19595,6.1961,6.19586,6.19605,11000000.0
2006-03-30 00:50:00,6.19635,6.19725,6.19619,6.19619,9000000.0
2006-03-30 00:51:00,6.19615,6.19658,6.19549,6.19549,9000000.0
2006-03-30 00:52:00,6.19647,6.19661,6.19487,6.19487,18000000.0
2006-03-30 00:53:00,6.19491,6.19615,6.19491,6.1957,12000000.0
2006-03-30 00:54:00,6.19609,6.19663,6.19544,6.19544,12000000.0
2006-03-30 00:55:00,6.19506,6.19577,6.19436,6.19436,11000000.0
2006-03-30 00:56:00,6.19458,6.19655,6.19458,6.19655,14000000.0
2006-03-30 00:57:00,6.19584,6.19761,6.19502,6.19578,15000000.0
2006-03-30 00:58:00,6.19589,6.19704,6.19589,6.19595,9000000.0
2006-03-30 00:59:00,6.19612,6.19681,6.1958,6.1958,17000000.0
2006-03-30 01:00:00,6.1971,6.19921,6.1971,6.19921,12000000.0
2006-03-30 01:01:00,6.20009,6.20009,6.19613,6.19613,15000000.0
2006-03-30 01:02:00,6.19597,6.1964,6.19567,6.19631,10000000.0
2006-03-30 01:03:00,6.19692,6.19711,6.19614,6.19614,13000000.0
2006-03-30 01:04:00,6.1961,6.19685,6.1961,6.19678,13000000.0
2006-03-30 01:05:00,6.19749,6.19768,6.19586,6.19586,13000000.0
2006-03-30 01:06:00,6.19568,6.19698,6.19568,6.19698,12000000.0
2006-03-30 01:07:00,6.19704,6.19739,6.19619,6.19707,13000000.0
2006-03-30 01:08:00,6.19728,6.19791,6.19647,6.19791,15000000.0
2006-03-30 01:09:00,6.19792,6.19792,6.19663,6.19667,17000000.0
2006-03-30 01:10:00,6.19656,6.19687,6.19647,6.19652,10000000.0
2006-03-30 01:11:00,6.19639,6.19715,6.19612,6.1969,11000000.0
2006-03-30 01:12:00,6.19745,6.19797,6.19712,6.19789,10000000.0
2006-03-30 01:13:00,6.1985,6.19862,6.19833,6.19843,11000000.0
2006-03-30 01:14:00,6.19836,6.19849,6.19709,6.19717,13000000.0
2006-03-30 01:15:00,6.19685,6.19686,6.19662,6.1967,9000000.0
2006-03-30 01:16:00,6.19699,6.19809,6.1969,6.19777,12000000.0
2006-03-30 01:17:00,6.19811,6.19811,6.19729,6.19743,11000000.0
2006-03-30 01:18:00,6.19743,6.19814,6.19633,6.19801,12000000.0
2006-03-30 01:19:00,6.19831,6.19852,6.19716,6.19725,19000000.0
2006-03-30 01:20:00,6.19689,6.19718,6.19657,6.19704,11000000.0
2006-03-30 01:21:00,6.1969,6.1975,6.19641,6.1973,12000000.0
2006-03-30 01:22:00,6.19693,6.19693,6.19596,6.19606,9000000.0
2006-03-30 01:23:00,6.19592,6.19684,6.1957,6.19572,13000000.0
2006-03-30 01:24:00,6.19562,6.19563,6.19541,6.19547,14000000.0
2006-03-30 01:25:00,6.19543,6.19561,6.19536,6.19561,11000000.0
2006-03-30 01:26:00,6.19585,6.1965,6.19578,6.19578,10000000.0
2006-03-30 01:27:00,6.19538,6.1956,6.19533,6.1956,17000000.0
2006-03-30 01:28:00,6.19597,6.19698,6.19569,6.19592,13000000.0
2006-03-30 01:29:00,6.19542,6.19542,6.19513,6.19528,19000000.0
2006-03-30 01:30:00,6.19654,6.19682,6.19561,6.19586,15000000.0
2006-03-30 01:31:00,6.19559,6.19661,6.19522,6.19626,15000000.0
2006-03-30 01:32:00,6.19626,6.19663,6.19583,6.19583,12000000.0
2006-03-30 01:33:00,6.19583,6.19644,6.19491,6.19584,8000000.0
2006-03-30 01:34:00,6.19506,6.19638,6.19499,6.19585,18000000.0
2006-03-30 01:35:00,6.19581,6.19756,6.19573,6.19756,12000000.0
2006-03-30 01:36:00,6.19758,6.19777,6.19617,6.19753,16000000.0
2006-03-30 01:37:00,6.19753,6.19766,6.19612,6.19766,15000000.0
2006-03-30 01:38:00,6.19791,6.19791,6.19562,6.19562,18000000.0
2006-03-30 01:39:00,6.19543,6.19747,6.19543,6.19747,10000000.0
2006-03-30 01:40:00,6.19725,6.19736,6.19614,6.19626,11000000.0
2006-03-30 01:41:00,6.19594,6.19648,6.19535,6.19648,16000000.0
2006-03-30 01:42:00,6.19706,6.19706,6.19528,6.19528,14000000.0
2006-03-30 01:43:00,6.19519,6.19657,6.19511,6.19579,16000000.0
2006-03-30 01:44:00,6.19559,6.19559,6.1953,6.19534,15000000.0
2006-03-30 01:45:00,6.1954,6.19561,6.19531,6.19561,16000000.0
2006-03-30 01:46:00,6.19494,6.19569,6.19463,6.19517,9000000.0
2006-03-30 01:47:00,6.1947,6.19514,6.19379,6.19379,17000000.0
2006-03-30 01:48:00,6.19431,6.1948,6.19341,6.19341,16000000.0
2006-03-30 01:49:00,6.19344,6.19462,6.19334,6.19362,10000000.0
2006-03-30 01:50:00,6.19327,6.19473,6.19327,6.19413,11000000.0
2006-03-30 01:51:00,6.19447,6.198,6.19431,6.198,12000000.0
2006-03-30 01:52:00,6.19738,6.19738,6.19464,6.19468,12000000.0
2006-03-30 01:53:00,6.19454,6.19588,6.19454,6.19473,18000000.0
2006-03-30 01:54:00,6.19417,6.19528,6.19372,6.19522,14000000.0
2006-03-30 01:55:00,6.19601,6.19677,6.19511,6.19622,18000000.0
2006-03-30 01:56:00,6.19637,6.19732,6.19636,6.19726,8000000.0
2006-03-30 01:57:00,6.19726,6.19726,6.19602,6.19663,13000000.0
2006-03-30 01:58:00,6.19709,6.19833,6.19709,6.19813,11000000.0
2006-03-30 01:59:00,6.19838,6.19849,6.19813,6.19849,11000000.0
2006-03-30 02:00:00,6.19799,6.1983,6.19664,6.19708,16000000.0
2006-03-30 02:01:00,6.19702,6.19797,6.19697,6.19768,21000000.0
2006-03-30 02:02:00,6.19674,6.19853,6.19663,6.19853,10000000.0
2006-03-30 02:03:00,6.19832,6.19906,6.19775,6.19906,8000000.0
2006-03-30 02:04:00,6.19822,6.19891,6.19771,6.198,14000000.0
2006-03-30 02:05:00,6.1994,6.1994,6.19767,6.19787,14000000.0
2006-03-30 02:06:00,6.19839,6.19873,6.19801,6.19857,15000000.0
2006-03-30 02:07:00,6.19765,6.19832,6.197,6.19716,10000000.0
2006-03-30 02:08:00,6.19814,6.19852,6.19713,6.19755,16000000.0
2006-03-30 02:09:00,6.19757,6.1985,6.1969,6.19775,18000000.0
2006-03-30 02:10:00,6.1974,6.19819,6.1974,6.1977,16000000.0
2006-03-30 02:11:00,6.19794,6.19867,6.19761,6.19855,14000000.0
2006-03-30 02:12:00,6.1989,6.1989,6.19778,6.19794,10000000.0
2006-03-30 02:13:00,6.19823,6.1993,6.19668,6.1993,15000000.0
2006-03-30 02:14:00,6.19884,6.19884,6.19648,6.19648,19000000.0
2006-03-30 02:15:00,6.19814,6.19883,6.19728,6.19802,12000000.0
2006-03-30 02:16:00,6.19727,6.19863,6.19652,6.19786,18000000.0
2006-03-30 02:17:00,6.19889,6.19903,6.19674,6.19865,14000000.0
2006-03-30 02:18:00,6.19917,6.19936,6.19838,6.19936,12000000.0
2006-03-30 02:19:00,6.19895,6.19895,6.19746,6.19894,14000000.0
2006-03-30 02:20:00,6.1991,6.1991,6.19694,6.19734,13000000.0
2006-03-30 02:21:00,6.19803,6.19853,6.19691,6.19747,15000000.0
2006-03-30 02:22:00,6.1977,6.1978,6.19676,6.1978,13000000.0
2006-03-30 02:23:00,6.1978,6.1978,6.19582,6.1967,16000000.0
2006-03-30 02:24:00,6.19533,6.19692,6.19513,6.19543,17000000.0
2006-03-30 02:25:00,6.19626,6.19636,6.1957,6.19607,10000000.0
2006-03-30 02:26:00,6.19636,6.19714,6.1959,6.19659,13000000.0
2006-03-30 02:27:00,6.19727,6.19752,6.19651,6.1968,7000000.0
2006-03-30 02:28:00,6.19684,6.19684,6.19649,6.1966,9000000.0
2006-03-30 02:29:00,6.19646,6.19746,6.19591,6.19647,20000000.0
2006-03-30 02:30:00,6.19699,6.19731,6.19591,6.19665,11000000.0
2006-03-30 02:31:00,6.19647,6.19669,6.19509,6.19637,9000000.0
2006-03-30 02:32:00,6.19611,6.19672,6.19592,6.19593,13000000.0
2006-03-30 02:33:00,6.19563,6.19672,6.19563,6.19588,14000000.0
2006-03-30 02:34:00,6.19596,6.19691,6.19523,6.19678,17000000.0
2006-03-30 02:35:00,6.19728,6.19728,6.19535,6.19608,15000000.0
2006-03-30 02:36:00,6.19567,6.19647,6.1955,6.19647,14000000.0
2006-03-30 02:37:00,6.19699,6.1981,6.19662,6.19713,13000000.0
2006-03-30 02:38:00,6.1969,6.19829,6.19669,6.19829,14000000.0
2006-03-30 02:39:00,6.19844,6.19844,6.19685,6.1972,15000000.0
2006-03-30 02:40:00,6.19724,6.19749,6.19629,6.19646,12000000.0
2006-03-30 02:41:00,6.1978,6.19783,6.19611,6.19615,13000000.0
2006-03-30 02:42:00,6.19632,6.19723,6.19585,6.19706,16000000.0
2006-03-30 02:43:00,6.19737,6.19836,6.1969,6.19754,18000000.0
2006-03-30 02:44:00,6.19656,6.19727,6.19593,6.19727,10000000.0
2006-03-30 02:45:00,6.19676,6.19676,6.19565,6.19598,14000000.0
2006-03-30 02:46:00,6.19588,6.19671,6.19514,6.19514,18000000.0
2006-03-30 02:47:00,6.1953,6.19714,6.1953,6.19564,17000000.0
2006-03-30 02:48:00,6.19581,6.19737,6.19562,6.19737,7000000.0
2006-03-30 02:49:00,6.19759,6.19759,6.19588,6.19677,13000000.0
2006-03-30 02:50:00,6.19744,6.19787,6.19638,6.19702,14000000.0
2006-03-30 02:51:00,6.19539,6.19648,6.19506,6.19521,15000000.0
2006-03-30 02:52:00,6.19555,6.1965,6.19516,6.19547,15000000.0
2006-03-30 02:53:00,6.19562,6.19666,6.19513,6.19666,9000000.0
2006-03-30 02:54:00,6.19578,6.19656,6.19514,6.19656,13000000.0
2006-03-30 02:55:00,6.19613,6.19613,6.19493,6.19547,11000000.0
2006-03-30 02:56:00,6.19535,6.19661,6.19524,6.19524,18000000.0
2006-03-30 02:57:00,6.19581,6.19581,6.19347,6.19447,13000000.0
2006-03-30 02:58:00,6.19408,6.19429,6.193,6.193,9000000.0
2006-03-30 02:59:00,6.19415,6.19415,6.19285,6.19316,14000000.0
2006-03-30 03:00:00,6.19322,6.19413,6.1922,6.19344,11000000.0
2006-03-30 03:01:00,6.19324,6.19362,6.19205,6.19312,11000000.0
2006-03-30 03:02:00,6.1917,6.19322,6.19153,6.19181,11000000.0
2006-03-30 03:03:00,6.19238,6.1934,6.19167,6.19239,23000000.0
2006-03-30 03:04:00,6.19254,6.1938,6.19185,6.19265,11000000.0
2006-03-30 03:05:00,6.19185,6.19252,6.19127,6.19223,17000000.0
2006-03-30 03:06:00,6.1917,6.1932,6.19132,6.1932,9000000.0
2006-03-30 03:07:00,6.19257,6.19323,6.19164,6.19175,15000000.0
2006-03-30 03:08:00,6.19207,6.19325,6.19173,6.19258,12000000.0
2006-03-30 03:09:00,6.19205,6.19314,6.19205,6.19286,15000000.0
2006-03-30 03:10:00,6.19297,6.19315,6.19183,6.19183,19000000.0
2006-03-30 03:11:00,6.19299,6.19381,6.19242,6.19281,15000000.0
2006-03-30 03:12:00,6.19222,6.19248,6.19145,6.19218,18000000.0
2006-03-30 03:13:00,6.19272,6.19346,6.19175,6.1927,18000000.0
2006-03-30 03:14:00,6.1926,6.19316,6.19195,6.19245,10000000.0
2006-03-30 03:15:00,6.19346,6.19354,6.1926,6.19314,7000000.0
2006-03-30 03:16:00,6.19358,6.19358,6.19271,6.19318,8000000.0
2006-03-30 03:17:00,6.19295,6.1933,6.19237,6.193,10000000.0
2006-03-30 03:18:00,6.19343,6.19343,6.19181,6.19181,15000000.0
2006-03-30 03:19:00,6.19297,6.19393,6.19108,6.19108,10000000.0
2006-03-30 03:20:00,6.19126,6.19267,6.19126,6.1923,16000000.0
2006-03-30 03:21:00,6.19216,6.19237,6.19104,6.19104,11000000.0
2006-03-30 03:22:00,6.19071,6.19222,6.19059,6.1916,10000000.0
2006-03-30 03:23:00,6.19195,6.19282,6.19119,6.19167,12000000.0
2006-03-30 03:24:00,6.19171,6.19247,6.19132,6.19171,13000000.0
2006-03-30 03:25:00,6.19161,6.192,6.19157,6.19179,11000000.0
2006-03-30 03:26:00,6.19125,6.19125,6.18983,6.19056,13000000.0
2006-03-30 03:27:00,6.19089,6.19156,6.18969,6.19005,14000000.0
2006-03-30 03:28:00,6.18983,6.19103,6.18983,6.19103,18000000.0
2006-03-30 03:29:00,6.18993,6.19104,6.18993,6.19043,15000000.0
2006-03-30 03:30:00,6.18927,6.18959,6.18903,6.1895,10000000.0
2006-03-30 03:31:00,6.19048,6.19164,6.18952,6.19164,13000000.0
2006-03-30 03:32:00,6.19082,6.19101,6.18939,6.18939,16000000.0
2006-03-30 03:33:00,6.18877,6.19009,6.18877,6.1897,13000000.0
2006-03-30 03:34:00,6.18951,6.19006,6.18879,6.18984,16000000.0
2006-03-30 03:35:00,6.18955,6.1897,6.18818,6.18818,10000000.0
2006-03-30 03:36:00,6.18866,6.18933,6.18833,6.18894,11000000.0
2006-03-30 03:37:00,6.18742,6.18904,6.18729,6.18804,13000000.0
2006-03-30 03:38:00,6.18921,6.18954,6.18839,6.18944,13000000.0
2006-03-30 03:39:00,6.18933,6.1895,6.18928,6.18946,13000000.0
2006-03-30 03:40:00,6.18968,6.19012,6.18889,6.18951,12000000.0
2006-03-30 03:41:00,6.18942,6.19056,6.18931,6.1899,16000000.0
2006-03-30 03:42:00,6.18939,6.19063,6.18839,6.18983,21000000.0
2006-03-30 03:43:00,6.18972,6.18978,6.18822,6.1883,18000000.0
2006-03-30 03:44:00,6.18973,6.18997,6.18895,6.18947,15000000.0
2006-03-30 03:45:00,6.18835,6.1893,6.18796,6.1883,9000000.0
2006-03-30 03:46:00,6.18863,6.19003,6.18843,6.19003,8000000.0
2006-03-30 03:47:00,6.1898,6.1898,6.18874,6.18924,11000000.0
2006-03-30 03:48:00,6.18921,6.18959,6.18817,6.18943,9000000.0
2006-03-30 03:49:00,6.18945,6.18945,6.18796,6.18796,16000000.0
2006-03-30 03:50:00,6.18721,6.1893,6.18721,6.18918,19000000.0
2006-03-30 03:51:00,6.18884,6.18937,6.18829,6.18937,9000000.0
2006-03-30 03:52:00,6.18844,6.18914,6.18789,6.18831,19000000.0
2006-03-30 03:53:00,6.18846,6.18926,6.1881,6.18844,10000000.0
2006-03-30 03:54:00,6.18835,6.18843,6.18814,6.18843,17000000.0
2006-03-30 03:55:00,6.18835,6.1884,6.18812,6.18817,16000000.0
2006-03-30 03:56:00,6.18838,6.18903,6.18821,6.18837,7000000.0
2006-03-30 03:57:00,6.18834,6.18834,6.18699,6.18783,11000000.0
2006-03-30 03:58:00,6.18758,6.1876,6.18566,6.18578,12000000.0
2006-03-30 03:59:00,6.18716,6.18725,6.18618,6.18675,17000000.0
2006-03-30 04:00:00,6.18667,6.18725,6.18623,6.18684,12000000.0
2006-03-30 04:01:00,6.18668,6.18775,6.18668,6.18738,16000000.0
2006-03-30 04:02:00,6.18721,6.18857,6.18721,6.18857,14000000.0
2006-03-30 04:03:00,6.18862,6.18929,6.18796,6.18929,12000000.0
2006-03-30 04:04:00,6.18856,6.18864,6.18665,6.18838,16000000.0
2006-03-30 04:05:00,6.18821,6.18821,6.18662,6.18713,13000000.0
2006-03-30 04:06:00,6.18708,6.18783,6.18618,6.18679,16000000.0
2006-03-30 04:07:00,6.1873,6.18837,6.1873,6.18769,13000000.0
2006-03-30 04:08:00,6.18805,6.18914,6.18704,6.18809,14000000.0
2006-03-30 04:09:00,6.18784,6.18784,6.18687,6.18756,10000000.0
2006-03-30 04:10:00,6.18765,6.18783,6.18759,6.18782,12000000.0
2006-03-30 04:11:00,6.18772,6.1879,6.18679,6.18697,14000000.0
2006-03-30 04:12:00,6.18727,6.18782,6.18637,6.1871,19000000.0
2006-03-30 04:13:00,6.18678,6.18701,6.18522,6.18645,20000000.0
2006-03-30 04:14:00,6.18641,6.18641,6.18533,6.18533,12000000.0
2006-03-30 04:15:00,6.18572,6.18747,6.18572,6.18673,8000000.0
2006-03-30 04:16:00,6.18738,6.1874,6.18582,6.18582,13000000.0
2006-03-30 04:17:00,6.18541,6.18695,6.18541,6.1861,15000000.0
2006-03-30 04:18:00,6.18566,6.18655,6.18523,6.18544,9000000.0
2006-03-30 04:19:00,6.18589,6.18684,6.18542,6.18627,12000000.0
2006-03-30 04:20:00,6.18583,6.18659,6.18583,6.18593,9000000.0
2006-03-30 04:21:00,6.18521,6.18673,6.18507,6.18507,17000000.0
2006-03-30 04:22:00,6.18663,6.18713,6.18577,6.18655,14000000.0
2006-03-30 04:23:00,6.18583,6.18645,6.18491,6.18491,10000000.0
2006-03-30 04:24:00,6.18516,6.1865,6.18516,6.1865,12000000.0
2006-03-30 04:25:00,6.18632,6.18687,6.18539,6.18549,10000000.0
2006-03-30 04:26:00,6.18767,6.18782,6.18653,6.18718,7000000.0
2006-03-30 04:27:00,6.18683,6.18789,6.18614,6.18773,15000000.0
2006-03-30 04:28:00,6.18758,6.18806,6.18707,6.18784,7000000.0
2006-03-30 04:29:00,6.18791,6.18791,6.186,6.18647,14000000.0
2006-03-30 04:30:00,6.18735,6.18758,6.18619,6.18705,11000000.0
2006-03-30 04:31:00,6.18735,6.18794,6.18602,6.187,15000000.0
2006-03-30 04:32:00,6.1862,6.18733,6.18601,6.18613,17000000.0
2006-03-30 04:33:00,6.18686,6.18699,6.1856,6.18609,14000000.0
2006-03-30 04:34:00,6.18504,6.18671,6.18504,6.18671,9000000.0
2006-03-30 04:35:00,6.18592,6.18758,6.18592,6.18758,12000000.0
2006-03-30 04:36:00,6.18696,6.18776,6.18627,6.18645,12000000.0
2006-03-30 04:37:00,6.18616,6.18809,6.18616,6.18678,12000000.0
2006-03-30 04:38:00,6.18665,6.18695,6.18582,6.18663,11000000.0
2006-03-30 04:39:00,6.18705,6.18748,6.18533,6.18533,17000000.0
2006-03-30 04:40:00,6.18622,6.18683,6.18564,6.18647,9000000.0
2006-03-30 04:41:00,6.18661,6.18711,6.18569,6.18569,10000000.0
2006-03-30 04:42:00,6.18652,6.18652,6.1849,6.18496,8000000.0
2006-03-30 04:43:00,6.18387,6.18527,6.18387,6.18486,18000000.0
2006-03-30 04:44:00,6.18481,6.1852,6.18376,6.18399,9000000.0
2006-03-30 04:45:00,6.185,6.18528,6.18404,6.18528,9000000.0
2006-03-30 04:46:00,6.18381,6.18455,6.18263,6.18325,16000000.0
2006-03-30 04:47:00,6.18255,6.18332,6.18252,6.18252,12000000.0
2006-03-30 04:48:00,6.1825,6.18302,6.18164,6.18164,10000000.0
2006-03-30 04:49:00,6.18129,6.18284,6.18129,6.18205,16000000.0
2006-03-30 04:50:00,6.18234,6.18297,6.18193,6.18297,16000000.0
2006-03-30 04:51:00,6.18219,6.18275,6.1806,6.1806,20000000.0
2006-03-30 04:52:00,6.18191,6.18234,6.18155,6.18157,13000000.0
2006-03-30 04:53:00,6.18248,6.18318,6.18208,6.18257,11000000.0
2006-03-30 04:54:00,6.18278,6.18278,6.18205,6.18229,11000000.0
2006-03-30 04:55:00,6.18045,6.1824,6.18045,6.18174,12000000.0
2006-03-30 04:56:00,6.18184,6.18291,6.18184,6.1819,16000000.0
2006-03-30 04:57:00,6.18059,6.1823,6.18059,6.182,7000000.0
2006-03-30 04:58:00,6.18214,6.18314,6.18114,6.18197,13000000.0
2006-03-30 04:59:00,6.18102,6.18222,6.18094,6.18158,17000000.0
2006-03-30 05:00:00,6.1815,6.18221,6.18099,6.18221,10000000.0
2006-03-30 05:01:00,6.18137,6.18144,6.17975,6.18138,13000000.0
2006-03-30 05:02:00,6.1816,6.1823,6.18071,6.18088,18000000.0
2006-03-30 05:03:00,6.1804,6.18173,6.18009,6.18157,9000000.0
2006-03-30 05:04:00,6.18146,6.18268,6.18089,6.18183,12000000.0
2006-03-30 05:05:00,6.18182,6.1822,6.18075,6.18095,10000000.0
2006-03-30 05:06:00,6.18078,6.18182,6.18017,6.18115,20000000.0
2006-03-30 05:07:00,6.18065,6.18141,6.18027,6.18141,10000000.0
2006-03-30 05:08:00,6.18144,6.18226,6.18091,6.18148,17000000.0
2006-03-30 05:09:00,6.18133,6.18203,6.17985,6.18135,15000000.0
2006-03-30 05:10:00,6.18099,6.18161,6.18055,6.18126,10000000.0
2006-03-30 05:11:00,6.1813,6.18159,6.18031,6.18109,16000000.0
2006-03-30 05:12:00,6.18038,6.18133,6.17969,6.17969,7000000.0
2006-03-30 05:13:00,6.17975,6.18109,6.17975,6.1806,12000000.0
2006-03-30 05:14:00,6.17937,6.17994,6.17937,6.17994,14000000.0
2006-03-30 05:15:00,6.18049,6.18181,6.18028,6.18174,16000000.0
2006-03-30 05:16:00,6.18083,6.18167,6.18019,6.1807,15000000.0
2006-03-30 05:17:00,6.18184,6.18184,6.18017,6.18109,10000000.0
2006-03-30 05:18:00,6.18115,6.18177,6.18055,6.18145,13000000.0
2006-03-30 05:19:00,6.18142,6.18216,6.18056,6.18134,13000000.0
2006-03-30 05:20:00,6.18217,6.18236,6.18042,6.18095,20000000.0
2006-03-30 05:21:00,6.18161,6.18245,6.18113,6.18184,9000000.0
2006-03-30 05:22:00,6.1811,6.1813,6.17972,6.17972,17000000.0
2006-03-30 05:23:00,6.18043,6.18082,6.17922,6.18032,14000000.0
2006-03-30 05:24:00,6.18041,6.18154,6.17963,6.18102,19000000.0
2006-03-30 05:25:00,6.18121,6.18243,6.18077,6.18148,13000000.0
2006-03-30 05:26:00,6.18123,6.18172,6.1802,6.1802,13000000.0
2006-03-30 05:27:00,6.18053,6.18243,6.18053,6.18167,13000000.0
2006-03-30 05:28:00,6.18169,6.18169,6.18085,6.18126,10000000.0
2006-03-30 05:29:00,6.18131,6.18133,6.18111,6.1812,17000000.0
2006-03-30 05:30:00,6.181,6.18298,6.18063,6.18158,21000000.0
2006-03-30 05:31:00,6.18172,6.18212,6.18102,6.18119,13000000.0
2006-03-30 05:32:00,6.18122,6.18297,6.18114,6.18297,16000000.0
2006-03-30 05:33:00,6.18291,6.18291,6.18144,6.18229,13000000.0
2006-03-30 05:34:00,6.18191,6.18316,6.18137,6.18221,13000000.0
2006-03-30 05:35:00,6.18222,6.1829,6.18207,6.18283,14000000.0
2006-03-30 05:36:00,6.18241,6.18241,6.18133,6.18233,18000000.0
2006-03-30 05:37:00,6.18233,6.18242,6.18092,6.18092,12000000.0
2006-03-30 05:38:00,6.18089,6.18193,6.18072,6.18086,13000000.0
2006-03-30 05:39:00,6.18036,6.18159,6.18036,6.18148,21000000.0
2006-03-30 05:40:00,6.18209,6.18231,6.18113,6.18185,14000000.0
2006-03-30 05:41:00,6.1823,6.18306,6.18122,6.18295,13000000.0
2006-03-30 05:42:00,6.18273,6.18334,6.18273,6.18312,8000000.0
2006-03-30 05:43:00,6.18253,6.18256,6.18111,6.18199,13000000.0
2006-03-30 05:44:00,6.18229,6.18274,6.18154,6.1827,13000000.0
2006-03-30 05:45:00,6.18297,6.18297,6.18153,6.1824,24000000.0
2006-03-30 05:46:00,6.18217,6.18217,6.18124,6.18175,14000000.0
2006-03-30 05:47:00,6.18206,6.18257,6.18163,6.18253,11000000.0
2006-03-30 05:48:00,6.18287,6.18322,6.18209,6.18261,18000000.0
2006-03-30 05:49:00,6.18238,6.18246,6.1816,6.1816,10000000.0
2006-03-30 05:50:00,6.1816,6.18251,6.18118,6.18118,10000000.0
2006-03-30 05:51:00,6.1816,6.18269,6.18143,6.18269,11000000.0
2006-03-30 05:52:00,6.18143,6.18289,6.18127,6.18209,19000000.0
2006-03-30 05:53:00,6.18223,6.18226,6.182,6.18225,15000000.0
2006-03-30 05:54:00,6.18202,6.18234,6.18147,6.18185,7000000.0
2006-03-30 05:55:00,6.18207,6.18241,6.18064,6.18167,12000000.0
2006-03-30 05:56:00,6.18127,6.18295,6.18127,6.18164,16000000.0
2006-03-30 05:57:00,6.18152,6.1825,6.18084,6.1825,11000000.0
2006-03-30 05:58:00,6.1816,6.18196,6.18048,6.18084,22000000.0
2006-03-30 05:59:00,6.18057,6.18144,6.18057,6.18144,9000000.0
2006-03-30 06:00:00,6.18203,6.18271,6.18182,6.18182,17000000.0
2006-03-30 06:01:00,6.18168,6.18168,6.18131,6.18143,18000000.0
2006-03-30 06:02:00,6.18158,6.1817,6.18142,6.18166,18000000.0
2006-03-30 06:03:00,6.18155,6.18194,6.18099,6.18182,16000000.0
2006-03-30 06:04:00,6.18137,6.18139,6.18035,6.1804,8000000.0
2006-03-30 06:05:00,6.18025,6.18191,6.18015,6.18191,10000000.0
2006-03-30 06:06:00,6.18121,6.18225,6.17993,6.18155,27000000.0
2006-03-30 06:07:00,6.1814,6.1814,6.17997,6.18086,17000000.0
2006-03-30 06:08:00,6.18215,6.18215,6.18061,6.18061,14000000.0
2006-03-30 06:09:00,6.18043,6.18081,6.18042,6.18081,13000000.0
2006-03-30 06:10:00,6.18049,6.18076,6.17874,6.17874,14000000.0
2006-03-30 06:11:00,6.17814,6.18007,6.17814,6.17819,16000000.0
2006-03-30 06:12:00,6.17806,6.17829,6.17579,6.17686,17000000.0
2006-03-30 06:13:00,6.17678,6.17694,6.17518,6.17602,14000000.0
2006-03-30 06:14:00,6.1763,6.17686,6.17572,6.17686,12000000.0
2006-03-30 06:15:00,6.17664,6.17727,6.17603,6.17627,13000000.0
2006-03-30 06:16:00,6.17583,6.17663,6.17492,6.17558,14000000.0
2006-03-30 06:17:00,6.17615,6.17652,6.17482,6.17652,11000000.0
2006-03-30 06:18:00,6.17702,6.17702,6.1753,6.17687,12000000.0
2006-03-30 06:19:00,6.17635,6.17651,6.17447,6.17638,19000000.0
2006-03-30 06:20:00,6.1771,6.17778,6.17607,6.17654,11000000.0
2006-03-30 06:21:00,6.17737,6.17737,6.17568,6.17568,9000000.0
2006-03-30 06:22:00,6.17675,6.17675,6.17449,6.17449,22000000.0
2006-03-30 06:23:00,6.1758,6.17606,6.1744,6.17504,18000000.0
2006-03-30 06:24:00,6.17593,6.17604,6.17458,6.17465,8000000.0
2006-03-30 06:25:00,6.17464,6.17666,6.17464,6.17666,9000000.0
2006-03-30 06:26:00,6.17567,6.17611,6.17434,6.17509,13000000.0
2006-03-30 06:27:00,6.17417,6.17531,6.17361,6.17469,15000000.0
2006-03-30 06:28:00,6.17472,6.17556,6.1737,6.17477,18000000.0
2006-03-30 06:29:00,6.17521,6.17623,6.17424,6.17623,16000000.0
2006-03-30 06:30:00,6.17593,6.17632,6.17541,6.17547,10000000.0
2006-03-30 06:31:00,6.17644,6.17693,6.17495,6.17637,13000000.0
2006-03-30 06:32:00,6.17629,6.17629,6.17423,6.17577,10000000.0
2006-03-30 06:33:00,6.17544,6.17567,6.17487,6.17549,10000000.0
2006-03-30 06:34:00,6.17591,6.1762,6.17479,6.17573,15000000.0
2006-03-30 06:35:00,6.17563,6.17578,6.1745,6.1745,13000000.0
2006-03-30 06:36:00,6.17427,6.17519,6.17396,6.17462,23000000.0
2006-03-30 06:37:00,6.1741,6.17459,6.17309,6.17309,11000000.0
2006-03-30 06:38:00,6.17375,6.17381,6.17253,6.17381,17000000.0
2006-03-30 06:39:00,6.17441,6.17452,6.17308,6.17426,8000000.0
2006-03-30 06:40:00,6.17464,6.17498,6.1731,6.17322,15000000.0
2006-03-30 06:41:00,6.17273,6.17403,6.17273,6.17403,15000000.0
2006-03-30 06:42:00,6.17426,6.17497,6.17368,6.17495,16000000.0
2006-03-30 06:43:00,6.17487,6.1752,6.17416,6.17482,12000000.0
2006-03-30 06:44:00,6.17478,6.17577,6.17406,6.17512,13000000.0
2006-03-30 06:45:00,6.17438,6.17515,6.17428,6.17493,14000000.0
2006-03-30 06:46:00,6.17491,6.17526,6.17397,6.17401,12000000.0
2006-03-30 06:47:00,6.17419,6.17495,6.17416,6.17467,11000000.0
2006-03-30 06:48:00,6.17465,6.17541,6.17398,6.17541,15000000.0
2006-03-30 06:49:00,6.1754,6.17572,6.17462,6.17462,17000000.0
2006-03-30 06:50:00,6.17447,6.17564,6.17447,6.17492,13000000.0
2006-03-30 06:51:00,6.17562,6.17583,6.17457,6.1746,8000000.0
2006-03-30 06:52:00,6.17436,6.17546,6.17359,6.17394,14000000.0
2006-03-30 06:53:00,6.17367,6.17476,6.17367,6.17476,13000000.0
2006-03-30 06:54:00,6.17479,6.17493,6.17463,6.17486,8000000.0
2006-03-30 06:55:00,6.17468,6.17488,6.17467,6.17487,10000000.0
2006-03-30 06:56:00,6.17463,6.17524,6.17407,6.17514,11000000.0
2006-03-30 06:57:00,6.17539,6.17609,6.17451,6.17555,17000000.0
2006-03-30 06:58:00,6.17547,6.17574,6.17421,6.17463,12000000.0
2006-03-30 06:59:00,6.17406,6.17461,6.17303,6.17432,14000000.0
2006-03-30 07:00:00,6.17433,6.17454,6.17277,6.17367,11000000.0
2006-03-30 07:01:00,6.17359,6.17365,6.17236,6.17236,10000000.0
2006-03-30 07:02:00,6.1728,6.1737,6.17234,6.17244,14000000.0
2006-03-30 07:03:00,6.17239,6.17297,6.17192,6.17297,7000000.0
2006-03-30 07:04:00,6.1729,6.1729,6.17106,6.17205,16000000.0
2006-03-30 07:05:00,6.17157,6.17319,6.17157,6.17254,15000000.0
2006-03-30 07:06:00,6.17381,6.17394,6.17193,6.17272,16000000.0
2006-03-30 07:07:00,6.17299,6.17299,6.17137,6.17153,12000000.0
2006-03-30 07:08:00,6.17282,6.17297,6.17187,6.17223,8000000.0
2006-03-30 07:09:00,6.1724,6.17299,6.17154,6.17224,8000000.0
2006-03-30 07:10:00,6.17261,6.17334,6.17164,6.17334,16000000.0
2006-03-30 07:11:00,6.17308,6.17323,6.17201,6.1729,17000000.0
2006-03-30 07:12:00,6.17316,6.17375,6.17236,6.17236,20000000.0
2006-03-30 07:13:00,6.17232,6.17368,6.17232,6.17339,18000000.0
2006-03-30 07:14:00,6.17302,6.17336,6.17209,6.17222,11000000.0
2006-03-30 07:15:00,6.17192,6.17408,6.17187,6.17336,18000000.0
2006-03-30 07:16:00,6.17343,6.17397,6.17305,6.17322,18000000.0
2006-03-30 07:17:00,6.17309,6.17318,6.17258,6.17318,12000000.0
2006-03-30 07:18:00,6.17353,6.17396,6.17249,6.17294,18000000.0
2006-03-30 07:19:00,6.17302,6.17403,6.17186,6.17312,14000000.0
2006-03-30 07:20:00,6.17324,6.17376,6.17199,6.17339,18000000.0
2006-03-30 07:21:00,6.17327,6.17327,6.17204,6.17278,13000000.0
2006-03-30 07:22:00,6.17317,6.17337,6.17221,6.17296,14000000.0
2006-03-30 07:23:00,6.17284,6.17305,6.17155,6.17173,15000000.0
2006-03-30 07:24:00,6.17066,6.17302,6.17066,6.17143,16000000.0
2006-03-30 07:25:00,6.17144,6.17144,6.1696,6.17013,15000000.0
2006-03-30 07:26:00,6.17033,6.17064,6.16889,6.17064,13000000.0
2006-03-30 07:27:00,6.17023,6.17182,6.17023,6.17182,12000000.0
2006-03-30 07:28:00,6.17184,6.17184,6.17045,6.17112,22000000.0
2006-03-30 07:29:00,6.17073,6.17212,6.17029,6.17212,16000000.0
2006-03-30 07:30:00,6.17152,6.17235,6.17084,6.17136,14000000.0
2006-03-30 07:31:00,6.17172,6.17261,6.17172,6.17243,13000000.0
2006-03-30 07:32:00,6.17226,6.17409,6.17207,6.17409,9000000.0
2006-03-30 07:33:00,6.17322,6.175,6.17322,6.175,7000000.0
2006-03-30 07:34:00,6.17588,6.17601,6.1747,6.17547,18000000.0
2006-03-30 07:35:00,6.17557,6.17557,6.1738,6.17553,9000000.0
2006-03-30 07:36:00,6.17517,6.1761,6.17449,6.1754,13000000.0
2006-03-30 07:37:00,6.17579,6.17707,6.17482,6.17689,11000000.0
2006-03-30 07:38:00,6.17612,6.17614,6.17447,6.17476,11000000.0
2006-03-30 07:39:00,6.17414,6.17546,6.17296,6.17518,19000000.0
2006-03-30 07:40:00,6.17458,6.17555,6.17376,6.17499,11000000.0
2006-03-30 07:41:00,6.17548,6.17628,6.17498,6.17623,7000000.0
2006-03-30 07:42:00,6.17569,6.1788,6.17549,6.1788,13000000.0
2006-03-30 07:43:00,6.17894,6.1794,6.17755,6.17815,14000000.0
2006-03-30 07:44:00,6.17912,6.17926,6.17718,6.17839,10000000.0
2006-03-30 07:45:00,6.17807,6.17909,6.17807,6.17829,8000000.0
2006-03-30 07:46:00,6.17742,6.17895,6.17742,6.17833,13000000.0
2006-03-30 07:47:00,6.17848,6.17923,6.1773,6.17854,15000000.0
2006-03-30 07:48:00,6.17847,6.17898,6.17737,6.17759,13000000.0
2006-03-30 07:49:00,6.17831,6.1786,6.17711,6.17852,10000000.0
2006-03-30 07:50:00,6.1783,6.17919,6.17658,6.1788,17000000.0
2006-03-30 07:51:00,6.17893,6.17975,6.17845,6.1787,16000000.0
2006-03-30 07:52:00,6.1791,6.18011,6.17874,6.17952,13000000.0
2006-03-30 07:53:00,6.17919,6.18004,6.17885,6.17925,10000000.0
2006-03-30 07:54:00,6.17917,6.18072,6.17892,6.17964,11000000.0
2006-03-30 07:55:00,6.17962,6.17993,6.1788,6.17972,12000000.0
2006-03-30 07:56:00,6.17988,6.17988,6.17806,6.17885,13000000.0
2006-03-30 07:57:00,6.17819,6.17862,6.17765,6.17853,8000000.0
2006-03-30 07:58:00,6.17823,6.1787,6.17723,6.1777,14000000.0
2006-03-30 07:59:00,6.17885,6.17885,6.17745,6.17768,15000000.0
2006-03-30 08:00:00,6.17596,6.17818,6.17596,6.17818,10000000.0
2006-03-30 08:01:00,6.17702,6.17775,6.17583,6.1762,13000000.0
2006-03-30 08:02:00,6.17702,6.17769,6.17671,6.1773,14000000.0
2006-03-30 08:03:00,6.17693,6.17763,6.17584,6.17674,12000000.0
2006-03-30 08:04:00,6.17736,6.18053,6.17736,6.18027,16000000.0
2006-03-30 08:05:00,6.18175,6.18234,6.18025,6.18025,14000000.0
2006-03-30 08:06:00,6.18045,6.18171,6.18045,6.18073,19000000.0
2006-03-30 08:07:00,6.18065,6.18158,6.18007,6.18049,19000000.0
2006-03-30 08:08:00,6.18015,6.18015,6.17892,6.17954,11000000.0
2006-03-30 08:09:00,6.1798,6.1805,6.17929,6.1805,10000000.0
2006-03-30 08:10:00,6.18008,6.18035,6.17864,6.17981,16000000.0
2006-03-30 08:11:00,6.17884,6.1794,6.17805,6.17805,9000000.0
2006-03-30 08:12:00,6.17786,6.17875,6.17746,6.17842,10000000.0
2006-03-30 08:13:00,6.17814,6.17902,6.1781,6.17902,11000000.0
2006-03-30 08:14:00,6.17901,6.17901,6.17828,6.17828,12000000.0
2006-03-30 08:15:00,6.17829,6.17911,6.1776,6.1779,15000000.0
2006-03-30 08:16:00,6.17793,6.17829,6.17685,6.17753,14000000.0
2006-03-30 08:17:00,6.17721,6.17784,6.17662,6.17735,10000000.0
2006-03-30 08:18:00,6.17779,6.17851,6.17747,6.1781,9000000.0
2006-03-30 08:19:00,6.17838,6.17875,6.1778,6.17871,11000000.0
2006-03-30 08:20:00,6.17831,6.17831,6.17635,6.17749,11000000.0
2006-03-30 08:21:00,6.17845,6.17881,6.17746,6.17755,20000000.0
2006-03-30 08:22:00,6.17747,6.17891,6.17747,6.17891,8000000.0
2006-03-30 08:23:00,6.17853,6.17967,6.17745,6.17815,12000000.0
2006-03-30 08:24:00,6.17739,6.17879,6.17739,6.17879,13000000.0
2006-03-30 08:25:00,6.17834,6.17835,6.17684,6.17807,12000000.0
2006-03-30 08:26:00,6.17836,6.1794,6.17836,6.17867,13000000.0
2006-03-30 08:27:00,6.17978,6.18036,6.17923,6.17952,11000000.0
2006-03-30 08:28:00,6.17951,6.18058,6.17918,6.17976,8000000.0
2006-03-30 08:29:00,6.18009,6.18098,6.17921,6.18037,12000000.0
2006-03-30 08:30:00,6.17983,6.18031,6.17904,6.1801,11000000.0
2006-03-30 08:31:00,6.18205,6.18229,6.18051,6.18171,10000000.0
2006-03-30 08:32:00,6.18187,6.18296,6.18109,6.18109,13000000.0
2006-03-30 08:33:00,6.18193,6.18216,6.18135,6.18207,11000000.0
2006-03-30 08:34:00,6.18221,6.18317,6.18067,6.18231,17000000.0
2006-03-30 08:35:00,6.18216,6.18261,6.18125,6.18261,11000000.0
2006-03-30 08:36:00,6.18295,6.18335,6.18148,6.18211,10000000.0
2006-03-30 08:37:00,6.18303,6.1835,6.18168,6.18251,9000000.0
2006-03-30 08:38:00,6.18229,6.18308,6.18111,6.18276,18000000.0
2006-03-30 08:39:00,6.18291,6.18291,6.18074,6.18189,8000000.0
2006-03-30 08:40:00,6.18236,6.18254,6.18162,6.18254,7000000.0
2006-03-30 08:41:00,6.18253,6.18253,6.18068,6.18068,16000000.0
2006-03-30 08:42:00,6.18027,6.18194,6.1795,6.18096,14000000.0
2006-03-30 08:43:00,6.18134,6.18193,6.18078,6.18108,12000000.0
2006-03-30 08:44:00,6.18201,6.1823,6.18046,6.18128,9000000.0
2006-03-30 08:45:00,6.1812,6.18205,6.18068,6.18135,18000000.0
2006-03-30 08:46:00,6.18169,6.18265,6.18153,6.1826,14000000.0
2006-03-30 08:47:00,6.18171,6.18281,6.18144,6.18216,18000000.0
2006-03-30 08:48:00,6.18125,6.18327,6.18121,6.18233,12000000.0
2006-03-30 08:49:00,6.18374,6.18425,6.18285,6.18417,14000000.0
2006-03-30 08:50:00,6.18403,6.18454,6.18207,6.18351,16000000.0
2006-03-30 08:51:00,6.18301,6.18373,6.18208,6.18297,21000000.0
2006-03-30 08:52:00,6.18304,6.18371,6.18177,6.18208,20000000.0
2006-03-30 08:53:00,6.18249,6.1827,6.18172,6.1827,7000000.0
2006-03-30 08:54:00,6.18269,6.18558,6.1817,6.18174,17000000.0
2006-03-30 08:55:00,6.18183,6.18346,6.18171,6.18241,12000000.0
2006-03-30 08:56:00,6.18204,6.18244,6.18102,6.18207,17000000.0
2006-03-30 08:57:00,6.18222,6.1823,6.18116,6.18224,16000000.0
2006-03-30 08:58:00,6.1828,6.18315,6.18151,6.18248,12000000.0
2006-03-30 08:59:00,6.18274,6.18369,6.18237,6.18369,13000000.0
2006-03-30 09:00:00,6.18425,6.18478,6.18292,6.18478,17000000.0
2006-03-30 09:01:00,6.18494,6.18513,6.18349,6.18416,13000000.0
2006-03-30 09:02:00,6.18493,6.18546,6.18445,6.18488,8000000.0
2006-03-30 09:03:00,6.18472,6.18493,6.18338,6.18338,16000000.0
2006-03-30 09:04:00,6.18361,6.18576,6.18361,6.18434,8000000.0
2006-03-30 09:05:00,6.18556,6.18672,6.18505,6.18651,11000000.0
2006-03-30 09:06:00,6.18681,6.18799,6.18662,6.18732,10000000.0
2006-03-30 09:07:00,6.18759,6.18803,6.18696,6.18728,10000000.0
2006-03-30 09:08:00,6.18745,6.1885,6.18715,6.18751,19000000.0
2006-03-30 09:09:00,6.18703,6.1882,6.18687,6.18804,16000000.0
2006-03-30 09:10:00,6.18714,6.18781,6.18651,6.18738,8000000.0
2006-03-30 09:11:00,6.18782,6.18831,6.18634,6.18634,11000000.0
2006-03-30 09:12:00,6.18753,6.18807,6.18612,6.18754,16000000.0
2006-03-30 09:13:00,6.18755,6.18755,6.18627,6.1874,15000000.0
2006-03-30 09:14:00,6.18715,6.18757,6.1865,6.1868,17000000.0
2006-03-30 09:15:00,6.18652,6.18695,6.18511,6.18645,12000000.0
2006-03-30 09:16:00,6.18659,6.18674,6.18514,6.18648,14000000.0
2006-03-30 09:17:00,6.18649,6.18649,6.18494,6.1851,14000000.0
2006-03-30 09:18:00,6.18705,6.1873,6.18658,6.18703,18000000.0
2006-03-30 09:19:00,6.18715,6.1877,6.18637,6.1876,14000000.0
2006-03-30 09:20:00,6.18743,6.18768,6.18554,6.18554,18000000.0
2006-03-30 09:21:00,6.18663,6.18663,6.18498,6.18617,17000000.0
2006-03-30 09:22:00,6.18618,6.18732,6.18563,6.18594,13000000.0
2006-03-30 09:23:00,6.18644,6.18704,6.18644,6.18689,12000000.0
2006-03-30 09:24:00,6.18671,6.18714,6.1859,6.18714,14000000.0
2006-03-30 09:25:00,6.18615,6.18711,6.18543,6.18711,9000000.0
2006-03-30 09:26:00,6.18639,6.18688,6.18452,6.18452,13000000.0
2006-03-30 09:27:00,6.18449,6.18555,6.18365,6.1846,13000000.0
2006-03-30 09:28:00,6.18493,6.18493,6.18366,6.18416,19000000.0
2006-03-30 09:29:00,6.18467,6.18467,6.1828,6.18403,14000000.0
2006-03-30 09:30:00,6.18367,6.1843,6.18332,6.18385,15000000.0
2006-03-30 09:31:00,6.18274,6.18348,6.18199,6.18285,11000000.0
2006-03-30 09:32:00,6.18308,6.18324,6.18182,6.18243,16000000.0
2006-03-30 09:33:00,6.18295,6.18309,6.18242,6.18242,9000000.0
2006-03-30 09:34:00,6.18265,6.18301,6.18166,6.18266,18000000.0
2006-03-30 09:35:00,6.18318,6.18318,6.18146,6.18146,14000000.0
2006-03-30 09:36:00,6.18127,6.18268,6.18127,6.18231,16000000.0
2006-03-30 09:37:00,6.18296,6.18354,6.18179,6.18281,20000000.0
2006-03-30 09:38:00,6.18262,6.18269,6.1805,6.18116,19000000.0
2006-03-30 09:39:00,6.18002,6.18132,6.17972,6.1806,16000000.0
2006-03-30 09:40:00,6.17996,6.18189,6.17927,6.18189,12000000.0
2006-03-30 09:41:00,6.18092,6.18201,6.18086,6.18117,18000000.0
2006-03-30 09:42:00,6.18162,6.18176,6.18085,6.18113,16000000.0
2006-03-30 09:43:00,6.18098,6.1822,6.18094,6.1822,15000000.0
2006-03-30 09:44:00,6.18154,6.18321,6.18092,6.18114,13000000.0
2006-03-30 09:45:00,6.18249,6.18328,6.18213,6.18213,13000000.0
2006-03-30 09:46:00,6.18236,6.18307,6.18212,6.18289,17000000.0
2006-03-30 09:47:00,6.18333,6.18362,6.18211,6.18232,13000000.0
2006-03-30 09:48:00,6.18297,6.18455,6.18297,6.18442,16000000.0
2006-03-30 09:49:00,6.18408,6.18561,6.18399,6.18538,17000000.0
2006-03-30 09:50:00,6.18641,6.18671,6.18464,6.18595,12000000.0
2006-03-30 09:51:00,6.18556,6.18583,6.18416,6.18492,16000000.0
2006-03-30 09:52:00,6.18489,6.18489,6.18335,6.18335,16000000.0
2006-03-30 09:53:00,6.18334,6.18443,6.18232,6.18232,15000000.0
2006-03-30 09:54:00,6.18427,6.18532,6.18258,6.18532,15000000.0
2006-03-30 09:55:00,6.184,6.1843,6.18308,6.18423,15000000.0
2006-03-30 09:56:00,6.18416,6.18419,6.18252,6.18252,17000000.0
2006-03-30 09:57:00,6.18348,6.18348,6.18171,6.18195,12000000.0
2006-03-30 09:58:00,6.18281,6.18329,6.18163,6.18261,14000000.0
2006-03-30 09:59:00,6.18198,6.18198,6.18032,6.18032,10000000.0
2006-03-30 10:00:00,6.18025,6.18103,6.18008,6.18044,11000000.0
2006-03-30 10:01:00,6.18134,6.18154,6.18,6.18002,24000000.0
2006-03-30 10:02:00,6.18079,6.18146,6.17999,6.17999,14000000.0
2006-03-30 10:03:00,6.17997,6.17997,6.17755,6.1778,16000000.0
2006-03-30 10:04:00,6.17744,6.17859,6.17726,6.17806,10000000.0
2006-03-30 10:05:00,6.17811,6.17963,6.17811,6.17962,10000000.0
2006-03-30 10:06:00,6.17987,6.18001,6.17825,6.17892,9000000.0
2006-03-30 10:07:00,6.17841,6.17932,6.17796,6.17799,11000000.0
2006-03-30 10:08:00,6.17851,6.17896,6.17814,6.17818,9000000.0
2006-03-30 10:09:00,6.17925,6.17925,6.17742,6.17742,11000000.0
2006-03-30 10:10:00,6.17765,6.17978,6.17765,6.17789,15000000.0
2006-03-30 10:11:00,6.17927,6.18056,6.17884,6.18056,16000000.0
2006-03-30 10:12:00,6.18056,6.18056,6.17922,6.18046,19000000.0
2006-03-30 10:13:00,6.18044,6.18044,6.17933,6.17942,9000000.0
2006-03-30 10:14:00,6.18068,6.18068,6.17862,6.17952,11000000.0
2006-03-30 10:15:00,6.17996,6.18118,6.17983,6.18118,8000000.0
2006-03-30 10:16:00,6.18097,6.18097,6.1798,6.18053,17000000.0
2006-03-30 10:17:00,6.18114,6.18114,6.17933,6.18027,16000000.0
2006-03-30 10:18:00,6.17986,6.18111,6.17918,6.18032,16000000.0
2006-03-30 10:19:00,6.18067,6.18146,6.17932,6.17932,17000000.0
2006-03-30 10:20:00,6.17864,6.17987,6.17864,6.17987,16000000.0
2006-03-30 10:21:00,6.17949,6.17959,6.17806,6.17873,7000000.0
2006-03-30 10:22:00,6.17862,6.1789,6.17763,6.17856,10000000.0
2006-03-30 10:23:00,6.17892,6.17913,6.17719,6.17794,14000000.0
2006-03-30 10:24:00,6.17765,6.17885,6.1776,6.17864,13000000.0
2006-03-30 10:25:00,6.17831,6.17966,6.17831,6.17883,12000000.0
2006-03-30 10:26:00,6.17866,6.1788,6.17769,6.1788,11000000.0
2006-03-30 10:27:00,6.17886,6.17886,6.17694,6.1783,13000000.0
2006-03-30 10:28:00,6.1785,6.1785,6.17674,6.17764,13000000.0
2006-03-30 10:29:00,6.17785,6.17887,6.17766,6.17887,11000000.0
2006-03-30 10:30:00,6.17916,6.17941,6.17847,6.17866,9000000.0
2006-03-30 10:31:00,6.1788,6.17918,6.17827,6.17886,16000000.0
2006-03-30 10:32:00,6.17716,6.17788,6.17664,6.17718,9000000.0
2006-03-30 10:33:00,6.17694,6.17719,6.17583,6.17704,12000000.0
2006-03-30 10:34:00,6.17773,6.17775,6.17587,6.17669,11000000.0
2006-03-30 10:35:00,6.17759,6.17759,6.17647,6.17678,17000000.0
2006-03-30 10:36:00,6.17608,6.17756,6.17564,6.17663,10000000.0
2006-03-30 10:37:00,6.17667,6.17741,6.17603,6.17689,15000000.0
2006-03-30 10:38:00,6.17696,6.17807,6.17696,6.17807,17000000.0
2006-03-30 10:39:00,6.17659,6.17807,6.17612,6.1778,13000000.0
2006-03-30 10:40:00,6.17845,6.17871,6.17745,6.17803,10000000.0
2006-03-30 10:41:00,6.17822,6.17934,6.17761,6.17761,15000000.0
2006-03-30 10:42:00,6.17766,6.17854,6.1772,6.17847,12000000.0
2006-03-30 10:43:00,6.17861,6.17914,6.17777,6.17898,13000000.0
2006-03-30 10:44:00,6.1795,6.18035,6.17808,6.17963,12000000.0
2006-03-30 10:45:00,6.17986,6.18101,6.17949,6.18097,13000000.0
2006-03-30 10:46:00,6.18097,6.18097,6.17595,6.17967,13000000.0
2006-03-30 10:47:00,6.18093,6.1812,6.18056,6.18056,7000000.0
2006-03-30 10:48:00,6.18008,6.18099,6.1794,6.17983,12000000.0
2006-03-30 10:49:00,6.1795,6.18084,6.17913,6.17966,10000000.0
2006-03-30 10:50:00,6.18025,6.18034,6.17886,6.18014,14000000.0
2006-03-30 10:51:00,6.18033,6.18073,6.17962,6.18037,11000000.0
2006-03-30 10:52:00,6.18086,6.18272,6.1806,6.18237,20000000.0
2006-03-30 10:53:00,6.18116,6.18234,6.18104,6.18175,9000000.0
2006-03-30 10:54:00,6.18115,6.18192,6.17989,6.18078,18000000.0
2006-03-30 10:55:00,6.17964,6.1809,6.17964,6.18044,10000000.0
2006-03-30 10:56:00,6.18135,6.18135,6.17984,6.18091,11000000.0
2006-03-30 10:57:00,6.18042,6.18104,6.17994,6.18104,8000000.0
2006-03-30 10:58:00,6.17983,6.18086,6.17983,6.18086,10000000.0
2006-03-30 10:59:00,6.18081,6.1811,6.17964,6.17964,10000000.0
2006-03-30 11:00:00,6.18014,6.18094,6.17947,6.18072,15000000.0
2006-03-30 11:01:00,6.17957,6.17973,6.17816,6.17953,12000000.0
2006-03-30 11:02:00,6.17958,6.17958,6.17787,6.17809,8000000.0
2006-03-30 11:03:00,6.17798,6.17813,6.1765,6.1765,11000000.0
2006-03-30 11:04:00,6.17657,6.17812,6.17636,6.17636,15000000.0
2006-03-30 11:05:00,6.17665,6.17848,6.17588,6.17792,17000000.0
2006-03-30 11:06:00,6.17832,6.17855,6.17717,6.17836,12000000.0
2006-03-30 11:07:00,6.17839,6.17851,6.17794,6.1784,11000000.0
2006-03-30 11:08:00,6.17726,6.17938,6.17696,6.17832,22000000.0
2006-03-30 11:09:00,6.17832,6.17877,6.17754,6.17853,9000000.0
2006-03-30 11:10:00,6.17872,6.17912,6.17872,6.17895,16000000.0
2006-03-30 11:11:00,6.179,6.17929,6.1786,6.17869,7000000.0
2006-03-30 11:12:00,6.17914,6.17914,6.1777,6.17824,15000000.0
2006-03-30 11:13:00,6.17733,6.17778,6.17685,6.17755,11000000.0
2006-03-30 11:14:00,6.1775,6.17772,6.17655,6.17672,18000000.0
2006-03-30 11:15:00,6.17724,6.17787,6.17615,6.17615,11000000.0
2006-03-30 11:16:00,6.17573,6.17791,6.17573,6.17719,13000000.0
2006-03-30 11:17:00,6.17732,6.17808,6.17678,6.17694,13000000.0
2006-03-30 11:18:00,6.17638,6.17738,6.17578,6.177,9000000.0
2006-03-30 11:19:00,6.17703,6.17836,6.17687,6.17729,17000000.0
2006-03-30 11:20:00,6.17738,6.17808,6.17658,6.17725,14000000.0
2006-03-30 11:21:00,6.17686,6.17689,6.17564,6.17602,14000000.0
2006-03-30 11:22:00,6.17598,6.17604,6.17439,6.17548,22000000.0
2006-03-30 11:23:00,6.17451,6.17563,6.17408,6.17414,8000000.0
2006-03-30 11:24:00,6.17371,6.17412,6.17175,6.17308,18000000.0
2006-03-30 11:25:00,6.17267,6.17337,6.1722,6.17327,9000000.0
2006-03-30 11:26:00,6.17351,6.17428,6.17236,6.17287,15000000.0
2006-03-30 11:27:00,6.17288,6.1737,6.1723,6.17337,10000000.0
2006-03-30 11:28:00,6.17341,6.17461,6.1729,6.17461,13000000.0
2006-03-30 11:29:00,6.17363,6.17414,6.17251,6.17263,17000000.0
2006-03-30 11:30:00,6.17271,6.1736,6.17149,6.1736,13000000.0
2006-03-30 11:31:00,6.17293,6.17353,6.17232,6.17342,12000000.0
2006-03-30 11:32:00,6.17392,6.17432,6.17297,6.17392,20000000.0
2006-03-30 11:33:00,6.17482,6.17511,6.17454,6.17479,16000000.0
2006-03-30 11:34:00,6.17338,6.17423,6.17291,6.17403,13000000.0
2006-03-30 11:35:00,6.17421,6.17424,6.17294,6.17422,14000000.0
2006-03-30 11:36:00,6.17413,6.17425,6.17343,6.17413,11000000.0
2006-03-30 11:37:00,6.17409,6.17471,6.17302,6.1741,16000000.0
2006-03-30 11:38:00,6.17473,6.17501,6.17344,6.17356,8000000.0
2006-03-30 11:39:00,6.17366,6.17429,6.17331,6.17416,11000000.0
2006-03-30 11:40:00,6.17368,6.17446,6.17242,6.17313,12000000.0
2006-03-30 11:41:00,6.17296,6.17354,6.17209,6.17352,10000000.0
2006-03-30 11:42:00,6.17366,6.17366,6.17215,6.17303,10000000.0
2006-03-30 11:43:00,6.17346,6.17346,6.1715,6.17329,17000000.0
2006-03-30 11:44:00,6.17348,6.17488,6.17329,6.17445,15000000.0
2006-03-30 11:45:00,6.1745,6.17458,6.17349,6.17398,16000000.0
2006-03-30 11:46:00,6.17409,6.17414,6.17274,6.17285,7000000.0
2006-03-30 11:47:00,6.17421,6.1746,6.17343,6.17433,16000000.0
2006-03-30 11:48:00,6.17485,6.17485,6.17292,6.17292,13000000.0
2006-03-30 11:49:00,6.17315,6.17454,6.17315,6.17406,10000000.0
2006-03-30 11:50:00,6.1741,6.17476,6.1741,6.17469,12000000.0
2006-03-30 11:51:00,6.17408,6.17408,6.1728,6.17311,14000000.0
2006-03-30 11:52:00,6.17331,6.17341,6.17238,6.17275,18000000.0
2006-03-30 11:53:00,6.17293,6.17313,6.17222,6.17291,16000000.0
2006-03-30 11:54:00,6.17344,6.17346,6.17264,6.17269,8000000.0
2006-03-30 11:55:00,6.17245,6.17348,6.17223,6.17319,8000000.0
2006-03-30 11:56:00,6.17201,6.17201,6.17098,6.17098,8000000.0
2006-03-30 11:57:00,6.17176,6.17221,6.17027,6.17188,11000000.0
2006-03-30 11:58:00,6.17196,6.17196,6.17055,6.17163,14000000.0
2006-03-30 11:59:00,6.17173,6.17173,6.16997,6.17093,11000000.0
2006-03-30 12:00:00,6.17132,6.17217,6.17077,6.17217,15000000.0
2006-03-30 12:01:00,6.17196,6.17201,6.17115,6.17157,13000000.0
2006-03-30 12:02:00,6.17193,6.17322,6.1711,6.17322,15000000.0
2006-03-30 12:03:00,6.17353,6.17363,6.1725,6.17268,11000000.0
2006-03-30 12:04:00,6.17329,6.17471,6.17329,6.17471,9000000.0
2006-03-30 12:05:00,6.1749,6.1749,6.17346,6.17383,9000000.0
2006-03-30 12:06:00,6.17406,6.17432,6.17307,6.17407,15000000.0
2006-03-30 12:07:00,6.17423,6.17428,6.17279,6.17312,11000000.0
2006-03-30 12:08:00,6.17317,6.17449,6.17317,6.17449,8000000.0
2006-03-30 12:09:00,6.17459,6.17472,6.17265,6.17472,18000000.0
2006-03-30 12:10:00,6.1745,6.1745,6.17336,6.17375,14000000.0
2006-03-30 12:11:00,6.17397,6.17449,6.17344,6.17414,9000000.0
2006-03-30 12:12:00,6.17455,6.17559,6.17396,6.17547,18000000.0
2006-03-30 12:13:00,6.17413,6.17413,6.17261,6.17326,12000000.0
2006-03-30 12:14:00,6.17281,6.17352,6.1724,6.1729,10000000.0
2006-03-30 12:15:00,6.17295,6.17352,6.17243,6.17293,8000000.0
2006-03-30 12:16:00,6.174,6.174,6.17235,6.17356,14000000.0
2006-03-30 12:17:00,6.17432,6.17453,6.17317,6.17403,13000000.0
2006-03-30 12:18:00,6.17391,6.17434,6.17348,6.17392,10000000.0
2006-03-30 12:19:00,6.17411,6.17515,6.17403,6.17515,11000000.0
2006-03-30 12:20:00,6.17532,6.17593,6.17484,6.17593,8000000.0
2006-03-30 12:21:00,6.17544,6.17547,6.17398,6.17508,20000000.0
2006-03-30 12:22:00,6.17511,6.17589,6.17507,6.17556,14000000.0
2006-03-30 12:23:00,6.17544,6.17564,6.17448,6.1753,11000000.0
2006-03-30 12:24:00,6.17577,6.17577,6.17404,6.17564,17000000.0
2006-03-30 12:25:00,6.17561,6.17599,6.17444,6.17487,12000000.0
2006-03-30 12:26:00,6.17523,6.17561,6.17466,6.17561,7000000.0
2006-03-30 12:27:00,6.17612,6.17612,6.17475,6.17546,7000000.0
2006-03-30 12:28:00,6.17592,6.17592,6.17469,6.17516,19000000.0
2006-03-30 12:29:00,6.17637,6.17637,6.17504,6.17557,12000000.0
2006-03-30 12:30:00,6.1761,6.17656,6.17559,6.17656,10000000.0
2006-03-30 12:31:00,6.17635,6.17642,6.17512,6.17601,12000000.0
2006-03-30 12:32:00,6.17547,6.17606,6.17469,6.17478,12000000.0
2006-03-30 12:33:00,6.17465,6.17632,6.17465,6.17627,15000000.0
2006-03-30 12:34:00,6.17559,6.17638,6.17426,6.17585,12000000.0
2006-03-30 12:35:00,6.17535,6.17555,6.17454,6.17534,12000000.0
2006-03-30 12:36:00,6.17552,6.17622,6.17479,6.17622,15000000.0
2006-03-30 12:37:00,6.17639,6.17707,6.17571,6.17707,8000000.0
2006-03-30 12:38:00,6.17719,6.17803,6.17593,6.17684,15000000.0
2006-03-30 12:39:00,6.17726,6.1781,6.17682,6.17691,14000000.0
2006-03-30 12:40:00,6.1765,6.17662,6.17631,6.17659,18000000.0
2006-03-30 12:41:00,6.17795,6.17818,6.17723,6.17764,11000000.0
2006-03-30 12:42:00,6.17684,6.17714,6.17567,6.17572,17000000.0
2006-03-30 12:43:00,6.17596,6.17795,6.17596,6.17733,11000000.0
2006-03-30 12:44:00,6.17739,6.17787,6.17631,6.17722,13000000.0
2006-03-30 12:45:00,6.17753,6.17753,6.17572,6.17572,10000000.0
2006-03-30 12:46:00,6.17578,6.17744,6.17534,6.17744,20000000.0
2006-03-30 12:47:00,6.17696,6.17775,6.17668,6.17766,10000000.0
2006-03-30 12:48:00,6.17722,6.17722,6.1757,6.1757,10000000.0
2006-03-30 12:49:00,6.17552,6.177,6.17552,6.17684,15000000.0
2006-03-30 12:50:00,6.17685,6.17736,6.17563,6.17563,14000000.0
2006-03-30 12:51:00,6.17605,6.17735,6.17567,6.17567,14000000.0
2006-03-30 12:52:00,6.17731,6.17731,6.17518,6.17518,9000000.0
2006-03-30 12:53:00,6.17669,6.17745,6.17573,6.17573,9000000.0
2006-03-30 12:54:00,6.17672,6.17687,6.17586,6.17678,20000000.0
2006-03-30 12:55:00,6.17749,6.17797,6.17728,6.17728,12000000.0
2006-03-30 12:56:00,6.17681,6.17708,6.17584,6.17609,7000000.0
2006-03-30 12:57:00,6.17615,6.17633,6.17541,6.17619,13000000.0
2006-03-30 12:58:00,6.17598,6.17672,6.17517,6.1765,16000000.0
2006-03-30 12:59:00,6.17688,6.17744,6.17563,6.17599,14000000.0
2006-03-30 13:00:00,6.17613,6.17641,6.17424,6.17478,12000000.0
2006-03-30 13:01:00,6.17467,6.17521,6.17384,6.17384,17000000.0
2006-03-30 13:02:00,6.17445,6.17507,6.1738,6.17507,10000000.0
2006-03-30 13:03:00,6.17472,6.17472,6.17353,6.17442,22000000.0
2006-03-30 13:04:00,6.17454,6.17524,6.17217,6.17367,20000000.0
2006-03-30 13:05:00,6.17387,6.17524,6.17353,6.17466,14000000.0
2006-03-30 13:06:00,6.17463,6.17514,6.17351,6.17502,17000000.0
2006-03-30 13:07:00,6.17537,6.17586,6.17487,6.17576,22000000.0
2006-03-30 13:08:00,6.1751,6.17558,6.17456,6.175,12000000.0
2006-03-30 13:09:00,6.17546,6.17673,6.17377,6.17471,12000000.0
2006-03-30 13:10:00,6.17515,6.17531,6.17396,6.17396,20000000.0
2006-03-30 13:11:00,6.1743,6.17526,6.17394,6.17526,12000000.0
2006-03-30 13:12:00,6.17545,6.1761,6.1743,6.1755,16000000.0
2006-03-30 13:13:00,6.17415,6.17492,6.17377,6.17436,14000000.0
2006-03-30 13:14:00,6.17454,6.176,6.1744,6.176,17000000.0
2006-03-30 13:15:00,6.17593,6.17593,6.17515,6.17515,7000000.0
2006-03-30 13:16:00,6.17452,6.17454,6.17342,6.17414,9000000.0
2006-03-30 13:17:00,6.17349,6.17378,6.17262,6.17343,15000000.0
2006-03-30 13:18:00,6.17376,6.17376,6.17238,6.17261,17000000.0
2006-03-30 13:19:00,6.17227,6.17275,6.17112,6.17122,15000000.0
2006-03-30 13:20:00,6.17161,6.17171,6.17036,6.17143,12000000.0
2006-03-30 13:21:00,6.17119,6.17192,6.17004,6.17093,24000000.0
2006-03-30 13:22:00,6.17039,6.17067,6.16674,6.1686,12000000.0
2006-03-30 13:23:00,6.16841,6.16992,6.16777,6.16801,12000000.0
2006-03-30 13:24:00,6.16889,6.16889,6.16709,6.16811,18000000.0
2006-03-30 13:25:00,6.16884,6.17074,6.16852,6.17074,12000000.0
2006-03-30 13:26:00,6.17056,6.17075,6.16896,6.16986,12000000.0
2006-03-30 13:27:00,6.17062,6.17062,6.16905,6.16905,9000000.0
2006-03-30 13:28:00,6.16879,6.17036,6.1686,6.16936,15000000.0
2006-03-30 13:29:00,6.16897,6.16973,6.16817,6.16973,14000000.0
2006-03-30 13:30:00,6.17014,6.17042,6.16951,6.1703,11000000.0
2006-03-30 13:31:00,6.17041,6.17041,6.16916,6.16922,11000000.0
2006-03-30 13:32:00,6.16843,6.16936,6.16813,6.16924,8000000.0
2006-03-30 13:33:00,6.16801,6.1689,6.16562,6.16714,14000000.0
2006-03-30 13:34:00,6.16519,6.16605,6.16468,6.16585,11000000.0
2006-03-30 13:35:00,6.16664,6.16732,6.16562,6.16625,16000000.0
2006-03-30 13:36:00,6.16619,6.1664,6.16522,6.16575,8000000.0
2006-03-30 13:37:00,6.1667,6.1667,6.16489,6.16553,17000000.0
2006-03-30 13:38:00,6.1654,6.1654,6.1629,6.16397,14000000.0
2006-03-30 13:39:00,6.16378,6.16466,6.16369,6.16403,10000000.0
2006-03-30 13:40:00,6.16335,6.16508,6.16335,6.16499,8000000.0
2006-03-30 13:41:00,6.16497,6.16618,6.16455,6.16584,11000000.0
2006-03-30 13:42:00,6.16585,6.16599,6.16422,6.16527,14000000.0
2006-03-30 13:43:00,6.16568,6.16591,6.16488,6.16504,11000000.0
2006-03-30 13:44:00,6.16597,6.16622,6.16515,6.16615,11000000.0
2006-03-30 13:45:00,6.16684,6.16684,6.16576,6.16605,14000000.0
2006-03-30 13:46:00,6.16556,6.16652,6.16535,6.16603,11000000.0
2006-03-30 13:47:00,6.16562,6.16613,6.16493,6.16507,13000000.0
2006-03-30 13:48:00,6.1647,6.16508,6.16311,6.16387,14000000.0
2006-03-30 13:49:00,6.16404,6.16406,6.16242,6.16361,12000000.0
2006-03-30 13:50:00,6.16277,6.16417,6.16185,6.16362,16000000.0
2006-03-30 13:51:00,6.16404,6.16464,6.16332,6.16464,14000000.0
2006-03-30 13:52:00,6.16458,6.16458,6.16341,6.16368,10000000.0
2006-03-30 13:53:00,6.16379,6.16379,6.16267,6.16366,10000000.0
2006-03-30 13:54:00,6.16418,6.16459,6.16312,6.16454,8000000.0
2006-03-30 13:55:00,6.16391,6.1654,6.16339,6.16339,13000000.0
2006-03-30 13:56:00,6.16371,6.16555,6.16342,6.16464,17000000.0
2006-03-30 13:57:00,6.16439,6.1656,6.16374,6.16447,13000000.0
2006-03-30 13:58:00,6.16417,6.16444,6.163,6.16313,7000000.0
2006-03-30 13:59:00,6.16341,6.16405,6.16282,6.16379,9000000.0
2006-03-30 14:00:00,6.16366,6.16465,6.16366,6.16462,7000000.0
2006-03-30 14:01:00,6.16247,6.16373,6.16183,6.16247,11000000.0
2006-03-30 14:02:00,6.16324,6.1633,6.16271,6.16313,19000000.0
2006-03-30 14:03:00,6.16301,6.16345,6.16247,6.16297,13000000.0
2006-03-30 14:04:00,6.16224,6.16292,6.16142,6.16249,22000000.0
2006-03-30 14:05:00,6.16202,6.16202,6.16037,6.16169,17000000.0
2006-03-30 14:06:00,6.16229,6.16232,6.16071,6.1618,11000000.0
2006-03-30 14:07:00,6.16259,6.16267,6.16188,6.16248,9000000.0
2006-03-30 14:08:00,6.16127,6.16251,6.16069,6.16189,11000000.0
2006-03-30 14:09:00,6.16205,6.16207,6.16088,6.16103,12000000.0
2006-03-30 14:10:00,6.16128,6.16281,6.16128,6.16229,13000000.0
2006-03-30 14:11:00,6.16193,6.16272,6.16143,6.16245,14000000.0
2006-03-30 14:12:00,6.16215,6.16326,6.16193,6.16226,11000000.0
2006-03-30 14:13:00,6.162,6.16323,6.1615,6.1618,11000000.0
2006-03-30 14:14:00,6.16311,6.16324,6.16212,6.16298,7000000.0
2006-03-30 14:15:00,6.16172,6.16358,6.16145,6.16354,14000000.0
2006-03-30 14:16:00,6.16355,6.16369,6.16219,6.16358,13000000.0
2006-03-30 14:17:00,6.16304,6.16385,6.16181,6.16261,22000000.0
2006-03-30 14:18:00,6.16216,6.16452,6.16168,6.16392,15000000.0
2006-03-30 14:19:00,6.16435,6.16566,6.16311,6.16436,12000000.0
2006-03-30 14:20:00,6.16435,6.16456,6.16319,6.16407,7000000.0
2006-03-30 14:21:00,6.16426,6.16499,6.16359,6.16426,13000000.0
2006-03-30 14:22:00,6.16428,6.1647,6.16382,6.1647,8000000.0
2006-03-30 14:23:00,6.16542,6.16566,6.16451,6.16451,11000000.0
2006-03-30 14:24:00,6.16554,6.16706,6.16554,6.16616,13000000.0
2006-03-30 14:25:00,6.16738,6.16837,6.16723,6.16763,15000000.0
2006-03-30 14:26:00,6.1675,6.1683,6.16738,6.16823,8000000.0
2006-03-30 14:27:00,6.16795,6.16795,6.16692,6.16739,10000000.0
2006-03-30 14:28:00,6.16725,6.1675,6.16618,6.16672,11000000.0
2006-03-30 14:29:00,6.16678,6.16698,6.16601,6.16683,21000000.0
2006-03-30 14:30:00,6.16637,6.16746,6.16606,6.16654,11000000.0
2006-03-30 14:31:00,6.16636,6.1668,6.16551,6.1663,17000000.0
2006-03-30 14:32:00,6.16647,6.16761,6.16586,6.16586,15000000.0
2006-03-30 14:33:00,6.16565,6.16719,6.1655,6.16617,8000000.0
2006-03-30 14:34:00,6.16591,6.16759,6.16579,6.16745,9000000.0
2006-03-30 14:35:00,6.16696,6.1673,6.16627,6.16708,11000000.0
2006-03-30 14:36:00,6.16698,6.16698,6.16557,6.16673,15000000.0
2006-03-30 14:37:00,6.16671,6.16703,6.16602,6.1665,8000000.0
2006-03-30 14:38:00,6.16618,6.16618,6.16491,6.1655,10000000.0
2006-03-30 14:39:00,6.16478,6.16569,6.16393,6.16521,19000000.0
2006-03-30 14:40:00,6.16509,6.16552,6.16391,6.16474,15000000.0
2006-03-30 14:41:00,6.16496,6.16496,6.16309,6.16481,15000000.0
2006-03-30 14:42:00,6.16412,6.16509,6.1635,6.16455,17000000.0
2006-03-30 14:43:00,6.16383,6.16481,6.16318,6.16355,15000000.0
2006-03-30 14:44:00,6.16384,6.16554,6.16384,6.16442,15000000.0
2006-03-30 14:45:00,6.16519,6.16519,6.16325,6.16424,9000000.0
2006-03-30 14:46:00,6.1646,6.16523,6.16392,6.16458,11000000.0
2006-03-30 14:47:00,6.16455,6.16515,6.16405,6.16432,12000000.0
2006-03-30 14:48:00,6.16455,6.16638,6.16455,6.16578,12000000.0
2006-03-30 14:49:00,6.16643,6.16643,6.16498,6.16563,12000000.0
2006-03-30 14:50:00,6.16546,6.16546,6.16365,6.16473,15000000.0
2006-03-30 14:51:00,6.16421,6.16573,6.16409,6.16478,10000000.0
2006-03-30 14:52:00,6.16528,6.16635,6.1649,6.16635,13000000.0
2006-03-30 14:53:00,6.16641,6.16697,6.16522,6.16553,13000000.0
2006-03-30 14:54:00,6.16547,6.16707,6.16547,6.16707,9000000.0
2006-03-30 14:55:00,6.16638,6.16689,6.16584,6.16609,16000000.0
2006-03-30 14:56:00,6.16656,6.16715,6.16578,6.1663,15000000.0
2006-03-30 14:57:00,6.16653,6.16753,6.16625,6.16694,15000000.0
2006-03-30 14:58:00,6.16653,6.16789,6.16639,6.16779,11000000.0
2006-03-30 14:59:00,6.16881,6.16994,6.16819,6.16878,14000000.0
2006-03-30 15:00:00,6.1686,6.16939,6.16748,6.16836,18000000.0
2006-03-30 15:01:00,6.16838,6.17004,6.16775,6.1694,12000000.0
2006-03-30 15:02:00,6.16982,6.17011,6.16926,6.16971,7000000.0
2006-03-30 15:03:00,6.17023,6.17023,6.16882,6.1695,18000000.0
2006-03-30 15:04:00,6.16913,6.16948,6.16779,6.16779,21000000.0
2006-03-30 15:05:00,6.16629,6.16778,6.16352,6.16729,13000000.0
2006-03-30 15:06:00,6.16704,6.16771,6.16686,6.16747,14000000.0
2006-03-30 15:07:00,6.1681,6.16855,6.16689,6.16783,22000000.0
2006-03-30 15:08:00,6.16796,6.16857,6.16753,6.16767,10000000.0
2006-03-30 15:09:00,6.16773,6.16902,6.16716,6.16749,9000000.0
2006-03-30 15:10:00,6.16856,6.16912,6.16769,6.16857,14000000.0
2006-03-30 15:11:00,6.1689,6.1689,6.16685,6.16685,12000000.0
2006-03-30 15:12:00,6.16698,6.16831,6.16671,6.16761,13000000.0
2006-03-30 15:13:00,6.16795,6.16814,6.16677,6.16814,12000000.0
2006-03-30 15:14:00,6.16792,6.16846,6.16672,6.16672,10000000.0
2006-03-30 15:15:00,6.16645,6.16835,6.16645,6.168,16000000.0
2006-03-30 15:16:00,6.16815,6.16828,6.16656,6.16751,15000000.0
2006-03-30 15:17:00,6.16748,6.16815,6.16689,6.16784,14000000.0
2006-03-30 15:18:00,6.16687,6.16687,6.16342,6.16557,12000000.0
2006-03-30 15:19:00,6.16592,6.16746,6.16575,6.16671,11000000.0
2006-03-30 15:20:00,6.1662,6.1662,6.1646,6.16577,14000000.0
2006-03-30 15:21:00,6.16574,6.16641,6.1645,6.16597,14000000.0
2006-03-30 15:22:00,6.16592,6.16632,6.16491,6.16491,10000000.0
2006-03-30 15:23:00,6.16608,6.16658,6.16481,6.16561,11000000.0
2006-03-30 15:24:00,6.16594,6.16615,6.16479,6.1652,10000000.0
2006-03-30 15:25:00,6.16513,6.16513,6.16363,6.16483,16000000.0
2006-03-30 15:26:00,6.16526,6.1658,6.16515,6.1658,15000000.0
2006-03-30 15:27:00,6.16507,6.16509,6.16394,6.16489,10000000.0
2006-03-30 15:28:00,6.16543,6.16583,6.16416,6.16565,11000000.0
2006-03-30 15:29:00,6.16652,6.16652,6.16523,6.16573,19000000.0
2006-03-30 15:30:00,6.16645,6.16761,6.16611,6.16761,10000000.0
2006-03-30 15:31:00,6.16859,6.16859,6.16633,6.16658,14000000.0
2006-03-30 15:32:00,6.16518,6.16639,6.16499,6.16571,12000000.0
2006-03-30 15:33:00,6.16616,6.16733,6.16598,6.1665,20000000.0
2006-03-30 15:34:00,6.16615,6.16624,6.16464,6.16498,12000000.0
2006-03-30 15:35:00,6.16357,6.16388,6.16121,6.16233,12000000.0
2006-03-30 15:36:00,6.16308,6.16504,6.16243,6.16332,10000000.0
2006-03-30 15:37:00,6.16261,6.1631,6.16178,6.16279,10000000.0
2006-03-30 15:38:00,6.16272,6.16392,6.16144,6.16324,13000000.0
2006-03-30 15:39:00,6.16481,6.16568,6.16422,6.16427,7000000.0
2006-03-30 15:40:00,6.1645,6.16599,6.16379,6.16599,10000000.0
2006-03-30 15:41:00,6.16664,6.16724,6.16534,6.16724,9000000.0
2006-03-30 15:42:00,6.16735,6.16956,6.16721,6.16956,13000000.0
2006-03-30 15:43:00,6.17089,6.17194,6.16972,6.17097,16000000.0
2006-03-30 15:44:00,6.1708,6.17139,6.16954,6.17112,14000000.0
2006-03-30 15:45:00,6.17151,6.17231,6.17024,6.17098,15000000.0
2006-03-30 15:46:00,6.17272,6.17444,6.17117,6.17362,13000000.0
2006-03-30 15:47:00,6.17449,6.17544,6.17386,6.17489,9000000.0
2006-03-30 15:48:00,6.17565,6.17822,6.17487,6.17822,21000000.0
2006-03-30 15:49:00,6.17895,6.17913,6.1772,6.17913,23000000.0
2006-03-30 15:50:00,6.17929,6.17956,6.17751,6.17864,12000000.0
2006-03-30 15:51:00,6.17814,6.17902,6.17679,6.17828,19000000.0
2006-03-30 15:52:00,6.17714,6.17982,6.17698,6.17982,15000000.0
2006-03-30 15:53:00,6.17855,6.17917,6.17722,6.17819,14000000.0
2006-03-30 15:54:00,6.17764,6.17825,6.17615,6.17684,15000000.0
2006-03-30 15:55:00,6.17701,6.17725,6.17537,6.17556,12000000.0
2006-03-30 15:56:00,6.17503,6.176,6.17309,6.17444,18000000.0
2006-03-30 15:57:00,6.17376,6.17457,6.17287,6.17293,10000000.0
2006-03-30 15:58:00,6.17414,6.17431,6.17282,6.1734,22000000.0
2006-03-30 15:59:00,6.17324,6.17335,6.17222,6.17335,12000000.0
2006-03-30 16:00:00,6.17268,6.17268,6.17068,6.172,12000000.0
2006-03-30 16:01:00,6.1716,6.1723,6.17118,6.17191,12000000.0
2006-03-30 16:02:00,6.17206,6.17257,6.17119,6.17255,13000000.0
2006-03-30 16:03:00,6.17297,6.17342,6.17165,6.17342,13000000.0
2006-03-30 16:04:00,6.17433,6.17489,6.17351,6.17431,11000000.0
2006-03-30 16:05:00,6.17452,6.17452,6.17307,6.17371,9000000.0
2006-03-30 16:06:00,6.17444,6.17444,6.1729,6.17323,14000000.0
2006-03-30 16:07:00,6.17368,6.17417,6.17208,6.17375,15000000.0
2006-03-30 16:08:00,6.17415,6.17622,6.17358,6.17595,15000000.0
2006-03-30 16:09:00,6.17582,6.17582,6.1742,6.1742,17000000.0
2006-03-30 16:10:00,6.17506,6.17528,6.17361,6.17396,14000000.0
2006-03-30 16:11:00,6.1743,6.17432,6.17236,6.17236,9000000.0
2006-03-30 16:12:00,6.1722,6.17317,6.17167,6.1725,15000000.0
2006-03-30 16:13:00,6.17303,6.17323,6.17221,6.17314,14000000.0
2006-03-30 16:14:00,6.17354,6.17418,6.17243,6.17329,12000000.0
2006-03-30 16:15:00,6.1731,6.1731,6.17106,6.17106,14000000.0
2006-03-30 16:16:00,6.17039,6.1709,6.16781,6.16919,13000000.0
2006-03-30 16:17:00,6.16865,6.1688,6.16662,6.16853,18000000.0
2006-03-30 16:18:00,6.16815,6.16884,6.16596,6.1671,13000000.0
2006-03-30 16:19:00,6.16695,6.16741,6.1651,6.1651,8000000.0
2006-03-30 16:20:00,6.16466,6.16591,6.16325,6.16459,13000000.0
2006-03-30 16:21:00,6.16458,6.17265,6.16458,6.16582,12000000.0
2006-03-30 16:22:00,6.16556,6.16647,6.1647,6.16647,11000000.0
2006-03-30 16:23:00,6.16702,6.16702,6.16412,6.16598,14000000.0
2006-03-30 16:24:00,6.1661,6.16618,6.16511,6.16587,15000000.0
2006-03-30 16:25:00,6.16626,6.16626,6.16254,6.16366,11000000.0
2006-03-30 16:26:00,6.1634,6.1635,6.16151,6.16188,8000000.0
2006-03-30 16:27:00,6.16206,6.16245,6.16142,6.1624,10000000.0
2006-03-30 16:28:00,6.16285,6.1642,6.16166,6.16166,15000000.0
2006-03-30 16:29:00,6.1611,6.16129,6.16003,6.16073,7000000.0
2006-03-30 16:30:00,6.16054,6.16054,6.15172,6.15251,16000000.0
2006-03-30 16:31:00,6.14912,6.14912,6.1454,6.14545,14000000.0
2006-03-30 16:32:00,6.14414,6.14414,6.14223,6.14268,7000000.0
2006-03-30 16:33:00,6.14306,6.14501,6.14287,6.14501,8000000.0
2006-03-30 16:34:00,6.14537,6.14569,6.14344,6.14361,8000000.0
2006-03-30 16:35:00,6.14342,6.1445,6.14292,6.1436,9000000.0
2006-03-30 16:36:00,6.14409,6.14602,6.14409,6.14491,13000000.0
2006-03-30 16:37:00,6.14289,6.14335,6.13933,6.13964,18000000.0
2006-03-30 16:38:00,6.13894,6.13894,6.1353,6.13767,18000000.0
2006-03-30 16:39:00,6.13907,6.14006,6.13806,6.13981,20000000.0
2006-03-30 16:40:00,6.14088,6.14238,6.14039,6.14155,13000000.0
2006-03-30 16:41:00,6.14154,6.1435,6.14154,6.14289,20000000.0
2006-03-30 16:42:00,6.1425,6.14335,6.14086,6.14164,18000000.0
2006-03-30 16:43:00,6.14091,6.14204,6.13846,6.14087,15000000.0
2006-03-30 16:44:00,6.14083,6.14087,6.13832,6.14066,20000000.0
2006-03-30 16:45:00,6.13865,6.14061,6.13865,6.13971,13000000.0
2006-03-30 16:46:00,6.14027,6.14083,6.13859,6.13933,15000000.0
2006-03-30 16:47:00,6.13971,6.14003,6.13862,6.14001,8000000.0
2006-03-30 16:48:00,6.13901,6.14032,6.13804,6.13955,11000000.0
2006-03-30 16:49:00,6.13916,6.14003,6.13778,6.13914,12000000.0
2006-03-30 16:50:00,6.13899,6.14012,6.13812,6.13896,15000000.0
2006-03-30 16:51:00,6.13921,6.14105,6.13819,6.14105,18000000.0
2006-03-30 16:52:00,6.14113,6.14113,6.13978,6.14065,14000000.0
2006-03-30 16:53:00,6.14143,6.14179,6.14066,6.14178,8000000.0
2006-03-30 16:54:00,6.14214,6.14223,6.14045,6.14045,11000000.0
2006-03-30 16:55:00,6.13967,6.14049,6.13798,6.13854,12000000.0
2006-03-30 16:56:00,6.13743,6.13892,6.13676,6.13853,10000000.0
2006-03-30 16:57:00,6.13918,6.1395,6.13719,6.13816,8000000.0
2006-03-30 16:58:00,6.13872,6.13985,6.13827,6.13951,9000000.0
2006-03-30 16:59:00,6.13977,6.14028,6.13869,6.13991,13000000.0
2006-03-30 17:00:00,6.14077,6.14155,6.1402,6.14118,11000000.0
2006-03-30 17:01:00,6.13993,6.14008,6.13801,6.14001,12000000.0
2006-03-30 17:02:00,6.13949,6.13967,6.13785,6.13786,10000000.0
2006-03-30 17:03:00,6.13742,6.13742,6.13431,6.13651,16000000.0
2006-03-30 17:04:00,6.13695,6.13791,6.136,6.13773,13000000.0
2006-03-30 17:05:00,6.13796,6.13796,6.13442,6.1358,16000000.0
2006-03-30 17:06:00,6.13619,6.13782,6.13544,6.13707,12000000.0
2006-03-30 17:07:00,6.13757,6.13781,6.13599,6.13686,8000000.0
2006-03-30 17:08:00,6.13799,6.14008,6.13796,6.13981,21000000.0
2006-03-30 17:09:00,6.13988,6.13988,6.13794,6.13946,16000000.0
2006-03-30 17:10:00,6.13926,6.13949,6.13819,6.13904,11000000.0
2006-03-30 17:11:00,6.13948,6.13948,6.13747,6.13751,11000000.0
2006-03-30 17:12:00,6.1376,6.13791,6.13653,6.13731,9000000.0
2006-03-30 17:13:00,6.14005,6.14065,6.13874,6.14043,9000000.0
2006-03-30 17:14:00,6.14062,6.14062,6.13745,6.13854,17000000.0
2006-03-30 17:15:00,6.13888,6.13977,6.1384,6.13945,11000000.0
2006-03-30 17:16:00,6.13987,6.14063,6.1391,6.13985,15000000.0
2006-03-30 17:17:00,6.14062,6.14212,6.14029,6.14173,13000000.0
2006-03-30 17:18:00,6.14133,6.14205,6.14059,6.14131,15000000.0
2006-03-30 17:19:00,6.14153,6.14181,6.14027,6.14181,17000000.0
2006-03-30 17:20:00,6.14111,6.1419,6.14001,6.14131,12000000.0
2006-03-30 17:21:00,6.14148,6.14234,6.14139,6.14172,7000000.0
2006-03-30 17:22:00,6.14106,6.14161,6.13938,6.14161,14000000.0
2006-03-30 17:23:00,6.14202,6.14284,6.14117,6.14206,13000000.0
2006-03-30 17:24:00,6.14139,6.14206,6.14088,6.14206,9000000.0
2006-03-30 17:25:00,6.14173,6.14401,6.14169,6.14358,11000000.0
2006-03-30 17:26:00,6.14342,6.14414,6.14256,6.14369,16000000.0
2006-03-30 17:27:00,6.14346,6.14346,6.14125,6.14125,9000000.0
2006-03-30 17:28:00,6.14237,6.14359,6.14203,6.14295,15000000.0
2006-03-30 17:29:00,6.1422,6.14359,6.14172,6.14359,11000000.0
2006-03-30 17:30:00,6.14346,6.14476,6.14285,6.14355,19000000.0
2006-03-30 17:31:00,6.14347,6.14368,6.14274,6.14368,11000000.0
2006-03-30 17:32:00,6.14472,6.14478,6.14368,6.14368,9000000.0
2006-03-30 17:33:00,6.14288,6.14416,6.14244,6.14254,10000000.0
2006-03-30 17:34:00,6.14362,6.14617,6.14139,6.14235,14000000.0
2006-03-30 17:35:00,6.14259,6.1437,6.1416,6.14332,13000000.0
2006-03-30 17:36:00,6.14288,6.14329,6.14229,6.14329,11000000.0
2006-03-30 17:37:00,6.1434,6.14347,6.14081,6.14081,15000000.0
2006-03-30 17:38:00,6.14137,6.14329,6.14137,6.14297,17000000.0
2006-03-30 17:39:00,6.14209,6.14293,6.14182,6.14254,8000000.0
2006-03-30 17:40:00,6.14306,6.14397,6.14284,6.14356,12000000.0
2006-03-30 17:41:00,6.14283,6.14342,6.14211,6.14342,21000000.0
2006-03-30 17:42:00,6.14404,6.14501,6.14327,6.14442,13000000.0
2006-03-30 17:43:00,6.1446,6.14583,6.14419,6.14548,11000000.0
2006-03-30 17:44:00,6.14558,6.14686,6.14471,6.14523,19000000.0
2006-03-30 17:45:00,6.14429,6.14608,6.1441,6.14558,10000000.0
2006-03-30 17:46:00,6.14544,6.14622,6.14458,6.14459,13000000.0
2006-03-30 17:47:00,6.14597,6.14642,6.14462,6.14642,9000000.0
2006-03-30 17:48:00,6.14716,6.14766,6.14633,6.14764,14000000.0
2006-03-30 17:49:00,6.14701,6.14799,6.146,6.14795,14000000.0
2006-03-30 17:50:00,6.14717,6.14993,6.14703,6.14879,17000000.0
2006-03-30 17:51:00,6.14848,6.14888,6.14737,6.1484,13000000.0
2006-03-30 17:52:00,6.14874,6.15223,6.14778,6.15137,24000000.0
2006-03-30 17:53:00,6.15152,6.15166,6.14966,6.15082,16000000.0
2006-03-30 17:54:00,6.15186,6.15186,6.15046,6.15155,16000000.0
2006-03-30 17:55:00,6.15092,6.15129,6.14933,6.15075,13000000.0
2006-03-30 17:56:00,6.15079,6.1517,6.14988,6.15121,15000000.0
2006-03-30 17:57:00,6.15163,6.15284,6.15155,6.15201,10000000.0
2006-03-30 17:58:00,6.1513,6.15253,6.15082,6.15175,15000000.0
2006-03-30 17:59:00,6.15205,6.15206,6.15037,6.15037,13000000.0
2006-03-30 18:00:00,6.15245,6.15307,6.15059,6.15059,7000000.0
2006-03-30 18:01:00,6.15109,6.15234,6.15037,6.15234,18000000.0
2006-03-30 18:02:00,6.15052,6.1512,6.14949,6.15095,17000000.0
2006-03-30 18:03:00,6.15,6.15122,6.14955,6.15031,16000000.0
2006-03-30 18:04:00,6.15033,6.15159,6.14966,6.15055,14000000.0
2006-03-30 18:05:00,6.15064,6.15064,6.14893,6.15051,13000000.0
2006-03-30 18:06:00,6.15047,6.15197,6.14939,6.15197,18000000.0
2006-03-30 18:07:00,6.15091,6.15112,6.15003,6.15003,12000000.0
2006-03-30 18:08:00,6.14849,6.1499,6.14849,6.14943,18000000.0
2006-03-30 18:09:00,6.14965,6.14965,6.14731,6.14759,12000000.0
2006-03-30 18:10:00,6.14761,6.14761,6.1461,6.14669,13000000.0
2006-03-30 18:11:00,6.14609,6.14739,6.14553,6.14568,10000000.0
2006-03-30 18:12:00,6.14596,6.14685,6.14596,6.14671,11000000.0
2006-03-30 18:13:00,6.14743,6.14745,6.14605,6.14605,14000000.0
2006-03-30 18:14:00,6.14645,6.14756,6.14642,6.14687,10000000.0
2006-03-30 18:15:00,6.14736,6.14736,6.14581,6.14621,10000000.0
2006-03-30 18:16:00,6.14595,6.14628,6.14418,6.14521,9000000.0
2006-03-30 18:17:00,6.14653,6.14653,6.14388,6.14468,18000000.0
2006-03-30 18:18:00,6.14505,6.14535,6.14365,6.1439,14000000.0
2006-03-30 18:19:00,6.1447,6.14609,6.1447,6.14528,10000000.0
2006-03-30 18:20:00,6.1453,6.1462,6.14477,6.14618,15000000.0
2006-03-30 18:21:00,6.14528,6.14554,6.14411,6.14471,18000000.0
2006-03-30 18:22:00,6.14388,6.14445,6.14319,6.14445,14000000.0
2006-03-30 18:23:00,6.14445,6.14498,6.14414,6.14462,7000000.0
2006-03-30 18:24:00,6.14405,6.14465,6.14365,6.14444,9000000.0
2006-03-30 18:25:00,6.14551,6.14551,6.14371,6.14465,13000000.0
2006-03-30 18:26:00,6.14329,6.14489,6.1431,6.14383,16000000.0
2006-03-30 18:27:00,6.14365,6.14417,6.14235,6.14305,14000000.0
2006-03-30 18:28:00,6.14309,6.14309,6.1405,6.14189,13000000.0
2006-03-30 18:29:00,6.14165,6.14171,6.14013,6.14085,11000000.0
2006-03-30 18:30:00,6.14143,6.1415,6.14011,6.1413,16000000.0
2006-03-30 18:31:00,6.1414,6.14275,6.14112,6.14271,12000000.0
2006-03-30 18:32:00,6.14294,6.1433,6.14194,6.14194,11000000.0
2006-03-30 18:33:00,6.14251,6.14342,6.14146,6.14257,13000000.0
2006-03-30 18:34:00,6.14206,6.14331,6.14187,6.14201,13000000.0
2006-03-30 18:35:00,6.14236,6.14472,6.14236,6.14412,18000000.0
2006-03-30 18:36:00,6.14449,6.14504,6.14321,6.1435,18000000.0
2006-03-30 18:37:00,6.14439,6.14501,6.14332,6.14341,18000000.0
2006-03-30 18:38:00,6.14299,6.14445,6.1429,6.14316,11000000.0
2006-03-30 18:39:00,6.14421,6.14533,6.14421,6.14437,11000000.0
2006-03-30 18:40:00,6.14297,6.14453,6.14297,6.14388,14000000.0
2006-03-30 18:41:00,6.14318,6.14435,6.14295,6.14428,16000000.0
2006-03-30 18:42:00,6.14481,6.14481,6.14281,6.14393,14000000.0
2006-03-30 18:43:00,6.14531,6.14531,6.14329,6.14453,10000000.0
2006-03-30 18:44:00,6.14411,6.14437,6.14339,6.14409,13000000.0
2006-03-30 18:45:00,6.14401,6.14488,6.14286,6.14382,13000000.0
2006-03-30 18:46:00,6.14456,6.14533,6.14411,6.14527,12000000.0
2006-03-30 18:47:00,6.14511,6.14511,6.1436,6.1442,14000000.0
2006-03-30 18:48:00,6.1448,6.14771,6.14452,6.14452,15000000.0
2006-03-30 18:49:00,6.14367,6.14413,6.14258,6.14258,12000000.0
2006-03-30 18:50:00,6.14392,6.14408,6.14259,6.14304,9000000.0
2006-03-30 18:51:00,6.14326,6.14372,6.14214,6.14285,17000000.0
2006-03-30 18:52:00,6.14433,6.1444,6.14237,6.14341,9000000.0
2006-03-30 18:53:00,6.14373,6.14373,6.14242,6.14269,14000000.0
2006-03-30 18:54:00,6.14313,6.1437,6.14218,6.14303,14000000.0
2006-03-30 18:55:00,6.14315,6.1435,6.14249,6.14249,10000000.0
2006-03-30 18:56:00,6.14368,6.14422,6.14303,6.14376,16000000.0
2006-03-30 18:57:00,6.14495,6.14552,6.144,6.14552,17000000.0
2006-03-30 18:58:00,6.14625,6.14638,6.14493,6.14493,14000000.0
2006-03-30 18:59:00,6.14566,6.1465,6.14439,6.14439,14000000.0
2006-03-30 19:00:00,6.14372,6.14529,6.14372,6.14529,15000000.0
2006-03-30 19:01:00,6.14557,6.14557,6.14417,6.14474,15000000.0
2006-03-30 19:02:00,6.14456,6.14481,6.14374,6.14404,14000000.0
2006-03-30 19:03:00,6.14445,6.14457,6.14369,6.14369,14000000.0
2006-03-30 19:04:00,6.14348,6.14451,6.14319,6.14321,12000000.0
2006-03-30 19:05:00,6.14333,6.14405,6.14246,6.14246,15000000.0
2006-03-30 19:06:00,6.1422,6.14368,6.1422,6.14368,16000000.0
2006-03-30 19:07:00,6.14345,6.14361,6.14263,6.14316,20000000.0
2006-03-30 19:08:00,6.14354,6.14372,6.14237,6.14237,8000000.0
2006-03-30 19:09:00,6.14219,6.14303,6.14188,6.14188,17000000.0
2006-03-30 19:10:00,6.1429,6.1429,6.14204,6.14245,9000000.0
2006-03-30 19:11:00,6.1423,6.14295,6.14145,6.1425,16000000.0
2006-03-30 19:12:00,6.1419,6.14269,6.14101,6.14269,13000000.0
2006-03-30 19:13:00,6.14228,6.1426,6.14115,6.14205,10000000.0
2006-03-30 19:14:00,6.14254,6.14319,6.14204,6.14277,20000000.0
2006-03-30 19:15:00,6.14217,6.14323,6.14207,6.1432,12000000.0
2006-03-30 19:16:00,6.14309,6.14354,6.14231,6.1435,8000000.0
2006-03-30 19:17:00,6.14283,6.14371,6.14239,6.14342,18000000.0
2006-03-30 19:18:00,6.14418,6.14456,6.14315,6.14373,11000000.0
2006-03-30 19:19:00,6.14366,6.1438,6.14237,6.14277,12000000.0
2006-03-30 19:20:00,6.14282,6.14432,6.14261,6.14366,14000000.0
2006-03-30 19:21:00,6.14406,6.14432,6.14309,6.14345,13000000.0
2006-03-30 19:22:00,6.14328,6.14351,6.14237,6.14335,12000000.0
2006-03-30 19:23:00,6.14365,6.14391,6.14283,6.14391,14000000.0
2006-03-30 19:24:00,6.14358,6.14446,6.14275,6.14382,19000000.0
2006-03-30 19:25:00,6.14381,6.14439,6.14339,6.14383,8000000.0
2006-03-30 19:26:00,6.14374,6.14537,6.14374,6.14537,7000000.0
2006-03-30 19:27:00,6.14414,6.14469,6.14334,6.14405,20000000.0
2006-03-30 19:28:00,6.14318,6.14389,6.14318,6.14354,17000000.0
2006-03-30 19:29:00,6.14317,6.14391,6.14297,6.14361,10000000.0
2006-03-30 19:30:00,6.14375,6.14452,6.14331,6.14331,15000000.0
2006-03-30 19:31:00,6.14291,6.1435,6.14291,6.14336,11000000.0
2006-03-30 19:32:00,6.14312,6.14399,6.14297,6.14399,9000000.0
2006-03-30 19:33:00,6.14358,6.14435,6.14296,6.14327,14000000.0
2006-03-30 19:34:00,6.14422,6.14549,6.14355,6.14422,17000000.0
2006-03-30 19:35:00,6.14439,6.14468,6.14366,6.14367,8000000.0
2006-03-30 19:36:00,6.14403,6.14533,6.14403,6.14533,15000000.0
2006-03-30 19:37:00,6.14588,6.14603,6.14491,6.14527,8000000.0
2006-03-30 19:38:00,6.1465,6.1465,6.14486,6.14615,15000000.0
2006-03-30 19:39:00,6.14612,6.14735,6.14612,6.14671,17000000.0
2006-03-30 19:40:00,6.14685,6.14723,6.14583,6.14639,16000000.0
2006-03-30 19:41:00,6.14666,6.14723,6.14609,6.14719,11000000.0
2006-03-30 19:42:00,6.14736,6.14801,6.14642,6.14801,15000000.0
2006-03-30 19:43:00,6.14714,6.14836,6.14636,6.14762,14000000.0
2006-03-30 19:44:00,6.14767,6.14957,6.14767,6.14954,14000000.0
2006-03-30 19:45:00,6.15018,6.15082,6.14965,6.15069,15000000.0
2006-03-30 19:46:00,6.15169,6.15197,6.15103,6.1514,15000000.0
2006-03-30 19:47:00,6.15138,6.15195,6.15076,6.15076,16000000.0
2006-03-30 19:48:00,6.15049,6.15059,6.14857,6.14886,16000000.0
2006-03-30 19:49:00,6.14934,6.14971,6.14816,6.14816,8000000.0
2006-03-30 19:50:00,6.14999,6.15018,6.14873,6.14886,9000000.0
2006-03-30 19:51:00,6.1486,6.14984,6.14848,6.14889,19000000.0
2006-03-30 19:52:00,6.14912,6.14944,6.1486,6.1486,11000000.0
2006-03-30 19:53:00,6.14877,6.14877,6.14708,6.14779,14000000.0
2006-03-30 19:54:00,6.14863,6.14999,6.14853,6.14973,18000000.0
2006-03-30 19:55:00,6.14973,6.14993,6.14869,6.14869,13000000.0
2006-03-30 19:56:00,6.1493,6.15003,6.1491,6.1495,10000000.0
2006-03-30 19:57:00,6.14951,6.14979,6.14801,6.14801,16000000.0
2006-03-30 19:58:00,6.14782,6.1494,6.14782,6.14844,15000000.0
2006-03-30 19:59:00,6.14862,6.15003,6.14862,6.15,14000000.0
2006-03-30 20:00:00,6.14964,6.15023,6.14892,6.14928,11000000.0
2006-03-30 20:01:00,6.14925,6.14979,6.14857,6.14857,24000000.0
2006-03-30 20:02:00,6.1489,6.1489,6.14766,6.14793,11000000.0
2006-03-30 20:03:00,6.14792,6.14805,6.14681,6.14784,11000000.0
2006-03-30 20:04:00,6.14767,6.14784,6.14639,6.14639,10000000.0
2006-03-30 20:05:00,6.1478,6.14809,6.14624,6.14688,17000000.0
2006-03-30 20:06:00,6.14611,6.14777,6.14611,6.1467,10000000.0
2006-03-30 20:07:00,6.14618,6.1476,6.14607,6.14734,14000000.0
2006-03-30 20:08:00,6.14656,6.14725,6.14558,6.14633,13000000.0
2006-03-30 20:09:00,6.14657,6.14748,6.14604,6.14639,11000000.0
2006-03-30 20:10:00,6.14631,6.14695,6.14585,6.14585,11000000.0
2006-03-30 20:11:00,6.14562,6.14673,6.14562,6.14673,9000000.0
2006-03-30 20:12:00,6.14722,6.1474,6.14709,6.14728,16000000.0
2006-03-30 20:13:00,6.1472,6.14831,6.14688,6.14688,11000000.0
2006-03-30 20:14:00,6.14586,6.14794,6.14584,6.14713,19000000.0
2006-03-30 20:15:00,6.14676,6.14735,6.146,6.14609,13000000.0
2006-03-30 20:16:00,6.14617,6.14734,6.14557,6.14665,15000000.0
2006-03-30 20:17:00,6.1457,6.14668,6.14531,6.14664,8000000.0
2006-03-30 20:18:00,6.14669,6.1468,6.14552,6.14591,14000000.0
2006-03-30 20:19:00,6.14578,6.14662,6.14578,6.14662,14000000.0
2006-03-30 20:20:00,6.14535,6.14619,6.14479,6.14552,12000000.0
2006-03-30 20:21:00,6.14423,6.14658,6.14423,6.14658,9000000.0
2006-03-30 20:22:00,6.14678,6.14678,6.1434,6.14394,17000000.0
2006-03-30 20:23:00,6.14299,6.14306,6.14235,6.1427,11000000.0
2006-03-30 20:24:00,6.1434,6.14446,6.14221,6.14325,16000000.0
2006-03-30 20:25:00,6.1439,6.14412,6.14261,6.14338,11000000.0
2006-03-30 20:26:00,6.14336,6.14383,6.14276,6.14338,8000000.0
2006-03-30 20:27:00,6.1431,6.14384,6.14273,6.14351,13000000.0
2006-03-30 20:28:00,6.1441,6.1441,6.14264,6.14317,15000000.0
2006-03-30 20:29:00,6.14319,6.14361,6.14247,6.1433,16000000.0
2006-03-30 20:30:00,6.14294,6.14441,6.14284,6.1442,8000000.0
2006-03-30 20:31:00,6.14326,6.14326,6.14028,6.14099,18000000.0
2006-03-30 20:32:00,6.14166,6.14176,6.14026,6.14083,7000000.0
2006-03-30 20:33:00,6.1402,6.14098,6.13933,6.13961,13000000.0
2006-03-30 20:34:00,6.1394,6.13957,6.13808,6.13935,13000000.0
2006-03-30 20:35:00,6.13957,6.13992,6.13922,6.13987,9000000.0
2006-03-30 20:36:00,6.13908,6.13918,6.13584,6.13679,17000000.0
2006-03-30 20:37:00,6.13607,6.13701,6.13569,6.13592,14000000.0
2006-03-30 20:38:00,6.13627,6.14036,6.13497,6.13692,16000000.0
2006-03-30 20:39:00,6.13616,6.13616,6.13415,6.13602,14000000.0
2006-03-30 20:40:00,6.1356,6.13684,6.1356,6.13596,17000000.0
2006-03-30 20:41:00,6.13599,6.13723,6.13599,6.13641,16000000.0
2006-03-30 20:42:00,6.13668,6.13893,6.13668,6.138,22000000.0
2006-03-30 20:43:00,6.13756,6.1381,6.13665,6.13695,18000000.0
2006-03-30 20:44:00,6.1362,6.13709,6.13439,6.13606,16000000.0
2006-03-30 20:45:00,6.13634,6.1368,6.13523,6.13577,8000000.0
2006-03-30 20:46:00,6.13619,6.13744,6.13601,6.13672,19000000.0
2006-03-30 20:47:00,6.13647,6.13716,6.13577,6.13595,12000000.0
2006-03-30 20:48:00,6.1356,6.13691,6.13552,6.13625,9000000.0
2006-03-30 20:49:00,6.13582,6.13582,6.13473,6.13579,19000000.0
2006-03-30 20:50:00,6.13526,6.13542,6.13406,6.1348,15000000.0
2006-03-30 20:51:00,6.13494,6.13515,6.13328,6.13376,9000000.0
2006-03-30 20:52:00,6.13395,6.13417,6.13235,6.13417,11000000.0
2006-03-30 20:53:00,6.13389,6.13459,6.13294,6.13402,15000000.0
2006-03-30 20:54:00,6.13364,6.13462,6.13257,6.13462,12000000.0
2006-03-30 20:55:00,6.13522,6.13547,6.13406,6.13547,18000000.0
2006-03-30 20:56:00,6.13636,6.13636,6.13505,6.1354,12000000.0
2006-03-30 20:57:00,6.13574,6.13617,6.13473,6.13607,13000000.0
2006-03-30 20:58:00,6.13562,6.13618,6.13439,6.13557,11000000.0
2006-03-30 20:59:00,6.13639,6.13639,6.13513,6.13583,11000000.0
2006-03-30 21:00:00,6.136,6.13606,6.13475,6.13532,17000000.0
2006-03-30 21:01:00,6.13534,6.13574,6.13427,6.13427,10000000.0
2006-03-30 21:02:00,6.13435,6.13633,6.13435,6.13597,8000000.0
2006-03-30 21:03:00,6.13551,6.13581,6.13398,6.13398,19000000.0
2006-03-30 21:04:00,6.13428,6.13513,6.13336,6.13393,18000000.0
2006-03-30 21:05:00,6.13381,6.13411,6.13265,6.13284,14000000.0
2006-03-30 21:06:00,6.13253,6.13436,6.13236,6.13383,12000000.0
2006-03-30 21:07:00,6.13377,6.13525,6.13377,6.13484,10000000.0
2006-03-30 21:08:00,6.13476,6.13612,6.13344,6.13612,14000000.0
2006-03-30 21:09:00,6.13642,6.13695,6.1352,6.13608,16000000.0
2006-03-30 21:10:00,6.13551,6.13576,6.13411,6.13452,15000000.0
2006-03-30 21:11:00,6.13501,6.13605,6.13356,6.13391,13000000.0
2006-03-30 21:12:00,6.13443,6.13526,6.13361,6.13471,10000000.0
2006-03-30 21:13:00,6.13505,6.13538,6.13386,6.13466,14000000.0
2006-03-30 21:14:00,6.13428,6.1345,6.13293,6.13293,10000000.0
2006-03-30 21:15:00,6.13299,6.13445,6.13253,6.13352,15000000.0
2006-03-30 21:16:00,6.13345,6.13415,6.1331,6.13385,11000000.0
2006-03-30 21:17:00,6.13465,6.1351,6.13299,6.13337,13000000.0
2006-03-30 21:18:00,6.13337,6.13424,6.13334,6.13406,17000000.0
2006-03-30 21:19:00,6.13279,6.13409,6.13279,6.13409,12000000.0
2006-03-30 21:20:00,6.13329,6.13385,6.1323,6.13309,14000000.0
2006-03-30 21:21:00,6.13197,6.13244,6.12979,6.12979,11000000.0
2006-03-30 21:22:00,6.13066,6.13066,6.12959,6.13,9000000.0
2006-03-30 21:23:00,6.13132,6.13132,6.12913,6.12939,7000000.0
2006-03-30 21:24:00,6.12952,6.1308,6.12884,6.1308,11000000.0
2006-03-30 21:25:00,6.13039,6.13039,6.12843,6.12858,7000000.0
2006-03-30 21:26:00,6.12867,6.12967,6.12703,6.12714,13000000.0
2006-03-30 21:27:00,6.12806,6.12811,6.12722,6.12764,11000000.0
2006-03-30 21:28:00,6.12651,6.12867,6.12651,6.12867,15000000.0
2006-03-30 21:29:00,6.1283,6.12992,6.12806,6.12907,12000000.0
2006-03-30 21:30:00,6.12968,6.13249,6.12968,6.13249,10000000.0
2006-03-30 21:31:00,6.13132,6.13251,6.13107,6.1319,10000000.0
2006-03-30 21:32:00,6.1316,6.13303,6.1314,6.13206,12000000.0
2006-03-30 21:33:00,6.13152,6.13174,6.13069,6.13099,19000000.0
2006-03-30 21:34:00,6.13085,6.13106,6.13053,6.13053,8000000.0
2006-03-30 21:35:00,6.1323,6.13338,6.13156,6.13208,20000000.0
2006-03-30 21:36:00,6.13192,6.1324,6.13087,6.13087,19000000.0
2006-03-30 21:37:00,6.13267,6.13378,6.13131,6.13192,19000000.0
2006-03-30 21:38:00,6.13236,6.13442,6.13236,6.13436,13000000.0
2006-03-30 21:39:00,6.13433,6.13447,6.13193,6.13196,17000000.0
2006-03-30 21:40:00,6.1323,6.13291,6.13192,6.13228,7000000.0
2006-03-30 21:41:00,6.13282,6.1342,6.13232,6.13338,11000000.0
2006-03-30 21:42:00,6.13409,6.13474,6.13295,6.13429,18000000.0
2006-03-30 21:43:00,6.13379,6.13505,6.13314,6.13314,13000000.0
2006-03-30 21:44:00,6.1341,6.13566,6.1335,6.13449,16000000.0
2006-03-30 21:45:00,6.13409,6.13507,6.13409,6.13465,11000000.0
2006-03-30 21:46:00,6.13375,6.13391,6.13209,6.13271,13000000.0
2006-03-30 21:47:00,6.13323,6.13442,6.13323,6.1338,13000000.0
2006-03-30 21:48:00,6.13382,6.13427,6.13217,6.13283,17000000.0
2006-03-30 21:49:00,6.13395,6.13395,6.13161,6.13264,8000000.0
2006-03-30 21:50:00,6.13198,6.13285,6.13118,6.13285,11000000.0
2006-03-30 21:51:00,6.13236,6.1327,6.13099,6.13177,13000000.0
2006-03-30 21:52:00,6.13195,6.13271,6.1311,6.1311,13000000.0
2006-03-30 21:53:00,6.13267,6.13294,6.13172,6.13211,14000000.0
2006-03-30 21:54:00,6.1326,6.13298,6.13109,6.13109,11000000.0
2006-03-30 21:55:00,6.13046,6.13148,6.13007,6.13066,17000000.0
2006-03-30 21:56:00,6.13171,6.13248,6.131,6.13248,12000000.0
2006-03-30 21:57:00,6.13248,6.13261,6.13119,6.13213,16000000.0
2006-03-30 21:58:00,6.13276,6.13285,6.1316,6.13215,9000000.0
2006-03-30 21:59:00,6.13178,6.13336,6.13171,6.13336,18000000.0
2006-03-30 22:00:00,6.13262,6.13336,6.13198,6.13241,13000000.0
2006-03-30 22:01:00,6.13271,6.13387,6.1322,6.13304,11000000.0
2006-03-30 22:02:00,6.13276,6.13276,6.13146,6.13156,17000000.0
2006-03-30 22:03:00,6.13185,6.13233,6.13029,6.13029,23000000.0
2006-03-30 22:04:00,6.13217,6.13317,6.13179,6.13268,15000000.0
2006-03-30 22:05:00,6.13241,6.13353,6.13121,6.13121,14000000.0
2006-03-30 22:06:00,6.13186,6.13317,6.13155,6.13317,15000000.0
2006-03-30 22:07:00,6.13327,6.13339,6.13181,6.13188,9000000.0
2006-03-30 22:08:00,6.13328,6.13328,6.13169,6.13226,18000000.0
2006-03-30 22:09:00,6.13113,6.13227,6.13083,6.13152,11000000.0
2006-03-30 22:10:00,6.1315,6.13176,6.13085,6.13147,7000000.0
2006-03-30 22:11:00,6.1316,6.13228,6.13087,6.13228,8000000.0
2006-03-30 22:12:00,6.13154,6.13201,6.13066,6.13126,16000000.0
2006-03-30 22:13:00,6.1316,6.13241,6.13065,6.13157,24000000.0
2006-03-30 22:14:00,6.13138,6.13174,6.13097,6.13097,9000000.0
2006-03-30 22:15:00,6.13188,6.1319,6.1309,6.13099,10000000.0
2006-03-30 22:16:00,6.13076,6.13148,6.13007,6.13053,13000000.0
2006-03-30 22:17:00,6.13074,6.13204,6.12991,6.13114,20000000.0
2006-03-30 22:18:00,6.13126,6.13179,6.13077,6.13161,11000000.0
2006-03-30 22:19:00,6.13188,6.13339,6.13163,6.13288,15000000.0
2006-03-30 22:20:00,6.13246,6.13287,6.13104,6.13104,16000000.0
2006-03-30 22:21:00,6.13161,6.13277,6.13095,6.13204,12000000.0
2006-03-30 22:22:00,6.1316,6.13253,6.13022,6.13253,14000000.0
2006-03-30 22:23:00,6.13179,6.13228,6.13066,6.13217,11000000.0
2006-03-30 22:24:00,6.13169,6.13196,6.13029,6.13129,16000000.0
2006-03-30 22:25:00,6.1314,6.1314,6.13072,6.13075,14000000.0
2006-03-30 22:26:00,6.13113,6.13177,6.13099,6.13177,10000000.0
2006-03-30 22:27:00,6.13186,6.13186,6.13082,6.13115,14000000.0
2006-03-30 22:28:00,6.13214,6.13236,6.13109,6.13127,12000000.0
2006-03-30 22:29:00,6.13054,6.13176,6.12824,6.12824,13000000.0
2006-03-30 22:30:00,6.12949,6.13014,6.12879,6.12924,8000000.0
2006-03-30 22:31:00,6.12923,6.13004,6.12845,6.13004,11000000.0
2006-03-30 22:32:00,6.13009,6.13026,6.12887,6.13017,20000000.0
2006-03-30 22:33:00,6.12968,6.12973,6.12821,6.12973,11000000.0
2006-03-30 22:34:00,6.12967,6.12994,6.12902,6.12919,10000000.0
2006-03-30 22:35:00,6.12844,6.13102,6.12679,6.13059,13000000.0
2006-03-30 22:36:00,6.13062,6.13062,6.12972,6.13003,9000000.0
2006-03-30 22:37:00,6.13027,6.1306,6.12924,6.12983,13000000.0
2006-03-30 22:38:00,6.12985,6.13077,6.12935,6.13005,9000000.0
2006-03-30 22:39:00,6.1302,6.13093,6.1296,6.13042,12000000.0
2006-03-30 22:40:00,6.12998,6.13076,6.12976,6.12986,9000000.0
2006-03-30 22:41:00,6.12988,6.13098,6.12983,6.13026,14000000.0
2006-03-30 22:42:00,6.13089,6.13089,6.12964,6.13069,13000000.0
2006-03-30 22:43:00,6.13086,6.1312,6.12931,6.1312,12000000.0
2006-03-30 22:44:00,6.13012,6.13166,6.12982,6.13082,15000000.0
2006-03-30 22:45:00,6.13084,6.13169,6.13001,6.13169,13000000.0
2006-03-30 22:46:00,6.13136,6.13222,6.13059,6.13085,14000000.0
2006-03-30 22:47:00,6.13058,6.13146,6.12977,6.13024,15000000.0
2006-03-30 22:48:00,6.13028,6.13098,6.12932,6.13014,13000000.0
2006-03-30 22:49:00,6.13082,6.13142,6.13019,6.13099,13000000.0
2006-03-30 22:50:00,6.13041,6.13042,6.12844,6.12903,15000000.0
2006-03-30 22:51:00,6.12962,6.13066,6.12892,6.13066,14000000.0
2006-03-30 22:52:00,6.13058,6.13058,6.12906,6.12922,9000000.0
2006-03-30 22:53:00,6.12931,6.13021,6.1288,6.12889,15000000.0
2006-03-30 22:54:00,6.12877,6.1304,6.12877,6.1304,17000000.0
2006-03-30 22:55:00,6.13066,6.13074,6.12951,6.13062,16000000.0
2006-03-30 22:56:00,6.13127,6.13127,6.12997,6.13049,13000000.0
2006-03-30 22:57:00,6.12964,6.13026,6.12911,6.12951,8000000.0
2006-03-30 22:58:00,6.12846,6.13022,6.12846,6.12965,8000000.0
2006-03-30 22:59:00,6.12984,6.13028,6.12847,6.12895,19000000.0
2006-03-30 23:00:00,6.12862,6.12899,6.12825,6.12834,10000000.0
2006-03-30 23:01:00,6.12809,6.12878,6.12772,6.12822,7000000.0
2006-03-30 23:02:00,6.1273,6.12937,6.1272,6.12764,15000000.0
2006-03-30 23:03:00,6.12746,6.12795,6.12586,6.12625,17000000.0
2006-03-30 23:04:00,6.12672,6.12761,6.12546,6.12663,19000000.0
2006-03-30 23:05:00,6.12541,6.12741,6.12523,6.12645,9000000.0
2006-03-30 23:06:00,6.1265,6.1273,6.12588,6.12629,12000000.0
2006-03-30 23:07:00,6.12647,6.12695,6.12548,6.12548,14000000.0
2006-03-30 23:08:00,6.12626,6.12753,6.12588,6.12639,16000000.0
2006-03-30 23:09:00,6.12603,6.12712,6.12578,6.12578,9000000.0
2006-03-30 23:10:00,6.12656,6.12741,6.12545,6.12674,12000000.0
2006-03-30 23:11:00,6.12662,6.12785,6.12636,6.12747,14000000.0
2006-03-30 23:12:00,6.12572,6.12713,6.12543,6.12672,7000000.0
2006-03-30 23:13:00,6.12596,6.12672,6.12547,6.12672,14000000.0
2006-03-30 23:14:00,6.12675,6.1279,6.12579,6.12657,19000000.0
2006-03-30 23:15:00,6.1267,6.12672,6.12517,6.12519,13000000.0
2006-03-30 23:16:00,6.12527,6.12697,6.12504,6.12504,15000000.0
2006-03-30 23:17:00,6.12549,6.12752,6.12508,6.12508,11000000.0
2006-03-30 23:18:00,6.12497,6.12639,6.12497,6.12559,12000000.0
2006-03-30 23:19:00,6.12524,6.12588,6.12423,6.12453,14000000.0
2006-03-30 23:20:00,6.12461,6.1264,6.12461,6.12572,19000000.0
2006-03-30 23:21:00,6.1256,6.12656,6.12543,6.12589,7000000.0
2006-03-30 23:22:00,6.12594,6.12678,6.12559,6.12656,15000000.0
2006-03-30 23:23:00,6.12636,6.12636,6.12554,6.12636,11000000.0
2006-03-30 23:24:00,6.12542,6.12621,6.12509,6.12532,14000000.0
2006-03-30 23:25:00,6.12568,6.12635,6.12564,6.12635,11000000.0
2006-03-30 23:26:00,6.12666,6.12667,6.12516,6.12634,14000000.0
2006-03-30 23:27:00,6.1256,6.12569,6.12396,6.12451,11000000.0
2006-03-30 23:28:00,6.12452,6.12573,6.12433,6.12433,12000000.0
2006-03-30 23:29:00,6.12431,6.12461,6.12357,6.12363,16000000.0
2006-03-30 23:30:00,6.12412,6.12646,6.12412,6.12646,20000000.0
2006-03-30 23:31:00,6.12688,6.12688,6.12496,6.12496,11000000.0
2006-03-30 23:32:00,6.1251,6.12619,6.12483,6.12493,16000000.0
2006-03-30 23:33:00,6.125,6.12669,6.12478,6.12501,12000000.0
2006-03-30 23:34:00,6.12548,6.1256,6.12449,6.12449,13000000.0
2006-03-30 23:35:00,6.12486,6.12613,6.12486,6.12543,9000000.0
2006-03-30 23:36:00,6.12572,6.12575,6.12461,6.12575,9000000.0
2006-03-30 23:37:00,6.12502,6.12557,6.12502,6.12546,14000000.0
2006-03-30 23:38:00,6.12569,6.12657,6.1253,6.12657,13000000.0
2006-03-30 23:39:00,6.12663,6.12677,6.12551,6.12551,17000000.0
2006-03-30 23:40:00,6.12571,6.12657,6.12536,6.12536,12000000.0
2006-03-30 23:41:00,6.12627,6.12699,6.12561,6.12636,17000000.0
2006-03-30 23:42:00,6.12672,6.12791,6.1267,6.12772,22000000.0
2006-03-30 23:43:00,6.12669,6.12775,6.12665,6.12758,15000000.0
2006-03-30 23:44:00,6.12768,6.1277,6.12633,6.1277,14000000.0
2006-03-30 23:45:00,6.12706,6.12767,6.12605,6.12617,20000000.0
2006-03-30 23:46:00,6.12605,6.12743,6.12605,6.12743,14000000.0
2006-03-30 23:47:00,6.12781,6.12806,6.12677,6.12793,10000000.0
2006-03-30 23:48:00,6.12826,6.12902,6.12761,6.12804,18000000.0
2006-03-30 23:49:00,6.12779,6.12814,6.12692,6.12697,14000000.0
2006-03-30 23:50:00,6.12844,6.12867,6.12768,6.12855,13000000.0
2006-03-30 23:51:00,6.12895,6.12941,6.12826,6.12886,8000000.0
2006-03-30 23:52:00,6.1293,6.12945,6.12811,6.12857,16000000.0
2006-03-30 23:53:00,6.12837,6.12973,6.12774,6.12774,18000000.0
2006-03-30 23:54:00,6.12748,6.12902,6.12748,6.12829,12000000.0
2006-03-30 23:55:00,6.12943,6.12958,6.12851,6.12918,19000000.0
2006-03-30 23:56:00,6.12946,6.12984,6.12855,6.12902,14000000.0
2006-03-30 23:57:00,6.12877,6.12907,6.12821,6.12907,16000000.0
2006-03-30 23:58:00,6.12933,6.12956,6.12813,6.12813,13000000.0
2006-03-30 23:59:00,6.12789,6.12861,6.1259,6.1259,14000000.0
2006-03-31 00:00:00,6.12762,6.1285,6.12637,6.12706,17000000.0
2006-03-31 00:01:00,6.12802,6.12817,6.12582,6.12655,12000000.0
2006-03-31 00:02:00,6.12655,6.12668,6.12454,6.12553,15000000.0
2006-03-31 00:03:00,6.12585,6.12671,6.12523,6.12588,14000000.0
2006-03-31 00:04:00,6.12557,6.12742,6.12514,6.12683,12000000.0
2006-03-31 00:05:00,6.12566,6.12674,6.12566,6.12569,12000000.0
2006-03-31 00:06:00,6.12728,6.12756,6.12533,6.12545,12000000.0
2006-03-31 00:07:00,6.12532,6.12661,6.12529,6.12631,11000000.0
2006-03-31 00:08:00,6.12635,6.12655,6.12627,6.12644,15000000.0
2006-03-31 00:09:00,6.12651,6.12755,6.12651,6.12735,12000000.0
2006-03-31 00:10:00,6.12731,6.12763,6.12638,6.12763,19000000.0
2006-03-31 00:11:00,6.12755,6.12772,6.12753,6.12756,8000000.0
2006-03-31 00:12:00,6.12732,6.12732,6.12558,6.1262,9000000.0
2006-03-31 00:13:00,6.12585,6.12671,6.1252,6.12542,13000000.0
2006-03-31 00:14:00,6.12539,6.12762,6.12496,6.12712,14000000.0
2006-03-31 00:15:00,6.1272,6.1272,6.1255,6.12654,12000000.0
2006-03-31 00:16:00,6.12674,6.12744,6.12583,6.12687,12000000.0
2006-03-31 00:17:00,6.12573,6.12682,6.1254,6.12682,10000000.0
2006-03-31 00:18:00,6.12751,6.12772,6.1272,6.12752,19000000.0
2006-03-31 00:19:00,6.12755,6.12763,6.12599,6.12599,12000000.0
2006-03-31 00:20:00,6.12581,6.12625,6.12543,6.12598,11000000.0
2006-03-31 00:21:00,6.12676,6.12676,6.12535,6.12603,14000000.0
2006-03-31 00:22:00,6.12525,6.1266,6.12492,6.1266,13000000.0
2006-03-31 00:23:00,6.12605,6.12605,6.12448,6.12497,13000000.0
2006-03-31 00:24:00,6.12548,6.12548,6.12393,6.124,9000000.0
2006-03-31 00:25:00,6.12551,6.1258,6.12457,6.12541,13000000.0
2006-03-31 00:26:00,6.1252,6.12574,6.12519,6.12519,14000000.0
2006-03-31 00:27:00,6.12512,6.12576,6.12463,6.12463,15000000.0
2006-03-31 00:28:00,6.12557,6.12559,6.12486,6.12542,7000000.0
2006-03-31 00:29:00,6.12549,6.12555,6.1243,6.12441,17000000.0
2006-03-31 00:30:00,6.12443,6.12458,6.12332,6.12394,9000000.0
2006-03-31 00:31:00,6.1247,6.12515,6.12392,6.12491,13000000.0
2006-03-31 00:32:00,6.12486,6.12551,6.12423,6.12491,8000000.0
2006-03-31 00:33:00,6.1248,6.12485,6.12372,6.12419,19000000.0
2006-03-31 00:34:00,6.12376,6.12501,6.12376,6.12415,15000000.0
2006-03-31 00:35:00,6.12352,6.12352,6.12325,6.12338,12000000.0
2006-03-31 00:36:00,6.12423,6.12509,6.12423,6.12508,15000000.0
2006-03-31 00:37:00,6.12467,6.12467,6.12396,6.12412,15000000.0
2006-03-31 00:38:00,6.12378,6.12402,6.12378,6.1239,18000000.0
2006-03-31 00:39:00,6.12405,6.12507,6.12405,6.12465,20000000.0
2006-03-31 00:40:00,6.12536,6.12635,6.12474,6.12635,10000000.0
2006-03-31 00:41:00,6.12605,6.12605,6.12447,6.12447,9000000.0
2006-03-31 00:42:00,6.12412,6.12521,6.12396,6.12521,16000000.0
2006-03-31 00:43:00,6.12453,6.12649,6.12453,6.12512,16000000.0
2006-03-31 00:44:00,6.125,6.12526,6.12448,6.12448,10000000.0
2006-03-31 00:45:00,6.12463,6.12534,6.12369,6.12401,16000000.0
2006-03-31 00:46:00,6.12544,6.12544,6.12349,6.12429,12000000.0
2006-03-31 00:47:00,6.12424,6.12563,6.12397,6.12563,8000000.0
2006-03-31 00:48:00,6.12534,6.12631,6.12484,6.12631,16000000.0
2006-03-31 00:49:00,6.12623,6.12678,6.12536,6.12558,11000000.0
2006-03-31 00:50:00,6.12553,6.12569,6.12538,6.12538,9000000.0
2006-03-31 00:51:00,6.12632,6.12741,6.12632,6.12642,9000000.0
2006-03-31 00:52:00,6.12768,6.12849,6.12668,6.12726,18000000.0
2006-03-31 00:53:00,6.12776,6.12816,6.12697,6.12753,12000000.0
2006-03-31 00:54:00,6.12788,6.12842,6.12735,6.12744,12000000.0
2006-03-31 00:55:00,6.1271,6.12833,6.12659,6.12793,11000000.0
2006-03-31 00:56:00,6.12774,6.12778,6.12672,6.12772,14000000.0
2006-03-31 00:57:00,6.12683,6.12719,6.12602,6.12664,15000000.0
2006-03-31 00:58:00,6.12698,6.12801,6.12698,6.12801,9000000.0
2006-03-31 00:59:00,6.12787,6.12787,6.12546,6.12546,17000000.0
2006-03-31 01:00:00,6.12671,6.12721,6.12618,6.12714,12000000.0
2006-03-31 01:01:00,6.12739,6.12833,6.12658,6.12702,15000000.0
2006-03-31 01:02:00,6.1277,6.12772,6.12682,6.12772,10000000.0
2006-03-31 01:03:00,6.12655,6.12662,6.12631,6.12662,13000000.0
2006-03-31 01:04:00,6.12721,6.12843,6.12633,6.12695,13000000.0
2006-03-31 01:05:00,6.12743,6.12856,6.12728,6.12852,13000000.0
2006-03-31 01:06:00,6.12934,6.12979,6.12826,6.12979,12000000.0
2006-03-31 01:07:00,6.12989,6.12989,6.12789,6.12789,13000000.0
2006-03-31 01:08:00,6.12755,6.12761,6.12737,6.1275,15000000.0
2006-03-31 01:09:00,6.12803,6.129,6.12794,6.12824,17000000.0
2006-03-31 01:10:00,6.12875,6.12956,6.12826,6.12956,10000000.0
2006-03-31 01:11:00,6.13005,6.13005,6.12836,6.12837,11000000.0
2006-03-31 01:12:00,6.12824,6.13019,6.12824,6.13019,10000000.0
2006-03-31 01:13:00,6.12972,6.13014,6.1289,6.13014,11000000.0
2006-03-31 01:14:00,6.12946,6.1298,6.12786,6.12786,13000000.0
2006-03-31 01:15:00,6.12746,6.12881,6.12746,6.12879,9000000.0
2006-03-31 01:16:00,6.1281,6.1292,6.12734,6.12908,12000000.0
2006-03-31 01:17:00,6.12893,6.12894,6.12809,6.12881,11000000.0
2006-03-31 01:18:00,6.12767,6.12902,6.12733,6.12733,12000000.0
2006-03-31 01:19:00,6.12716,6.12897,6.12716,6.12779,19000000.0
2006-03-31 01:20:00,6.12889,6.12889,6.12694,6.12808,11000000.0
2006-03-31 01:21:00,6.12853,6.12923,6.1275,6.12923,12000000.0
2006-03-31 01:22:00,6.12868,6.12868,6.12637,6.12637,9000000.0
2006-03-31 01:23:00,6.12627,6.1276,6.12612,6.12697,13000000.0
2006-03-31 01:24:00,6.12727,6.12819,6.1263,6.1263,14000000.0
2006-03-31 01:25:00,6.12655,6.128,6.12655,6.12762,11000000.0
2006-03-31 01:26:00,6.12739,6.12831,6.1269,6.1269,10000000.0
2006-03-31 01:27:00,6.12809,6.12898,6.12767,6.12792,17000000.0
2006-03-31 01:28:00,6.12722,6.12801,6.12652,6.12652,13000000.0
2006-03-31 01:29:00,6.12723,6.12872,6.12684,6.12872,19000000.0
2006-03-31 01:30:00,6.1286,6.12872,6.12716,6.12716,15000000.0
2006-03-31 01:31:00,6.12835,6.12919,6.12821,6.12917,15000000.0
2006-03-31 01:32:00,6.12918,6.12987,6.12819,6.12939,12000000.0
2006-03-31 01:33:00,6.12911,6.13061,6.12911,6.13061,8000000.0
2006-03-31 01:34:00,6.13052,6.13052,6.12753,6.12753,18000000.0
2006-03-31 01:35:00,6.12708,6.12892,6.12708,6.12892,12000000.0
2006-03-31 01:36:00,6.12844,6.13015,6.12844,6.13015,16000000.0
2006-03-31 01:37:00,6.12865,6.13077,6.12852,6.12969,15000000.0
2006-03-31 01:38:00,6.1296,6.12984,6.12796,6.12869,18000000.0
2006-03-31 01:39:00,6.12775,6.12837,6.12655,6.12706,10000000.0
2006-03-31 01:40:00,6.12634,6.12639,6.12518,6.12614,11000000.0
2006-03-31 01:41:00,6.12615,6.12615,6.1257,6.12591,16000000.0
2006-03-31 01:42:00,6.12561,6.12643,6.12439,6.12439,14000000.0
2006-03-31 01:43:00,6.12558,6.12586,6.12466,6.12471,16000000.0
2006-03-31 01:44:00,6.12465,6.1254,6.12439,6.12538,15000000.0
2006-03-31 01:45:00,6.12586,6.12633,6.12569,6.12633,16000000.0
2006-03-31 01:46:00,6.12584,6.12584,6.12442,6.1254,9000000.0
2006-03-31 01:47:00,6.12556,6.12568,6.12426,6.1244,17000000.0
2006-03-31 01:48:00,6.12442,6.12744,6.12428,6.12744,16000000.0
2006-03-31 01:49:00,6.12745,6.12764,6.12581,6.12671,10000000.0
2006-03-31 01:50:00,6.12768,6.1277,6.12633,6.12697,11000000.0
2006-03-31 01:51:00,6.12721,6.12721,6.12612,6.12644,12000000.0
2006-03-31 01:52:00,6.12595,6.1263,6.12559,6.12573,12000000.0
2006-03-31 01:53:00,6.12588,6.12676,6.12565,6.12627,18000000.0
2006-03-31 01:54:00,6.12634,6.1271,6.12584,6.1262,14000000.0
2006-03-31 01:55:00,6.1263,6.1265,6.12505,6.12514,18000000.0
2006-03-31 01:56:00,6.12604,6.12642,6.12532,6.12532,8000000.0
2006-03-31 01:57:00,6.12507,6.12628,6.12505,6.12628,13000000.0
2006-03-31 01:58:00,6.12598,6.12598,6.12509,6.12544,11000000.0
2006-03-31 01:59:00,6.12505,6.12692,6.12505,6.12692,11000000.0
2006-03-31 02:00:00,6.12648,6.12835,6.12623,6.12835,16000000.0
2006-03-31 02:01:00,6.12886,6.12886,6.12725,6.12828,21000000.0
2006-03-31 02:02:00,6.12753,6.12779,6.12617,6.12733,10000000.0
2006-03-31 02:03:00,6.12837,6.12837,6.12744,6.12761,8000000.0
2006-03-31 02:04:00,6.12786,6.12836,6.12745,6.12819,14000000.0
2006-03-31 02:05:00,6.12834,6.12913,6.12697,6.12845,14000000.0
2006-03-31 02:06:00,6.12878,6.12983,6.12853,6.1297,15000000.0
2006-03-31 02:07:00,6.12962,6.13029,6.12872,6.13025,10000000.0
2006-03-31 02:08:00,6.12991,6.13032,6.12891,6.12992,16000000.0
2006-03-31 02:09:00,6.13035,6.13035,6.12837,6.12837,18000000.0
2006-03-31 02:10:00,6.12819,6.12978,6.12819,6.12978,16000000.0
2006-03-31 02:11:00,6.12991,6.13081,6.12951,6.13014,14000000.0
2006-03-31 02:12:00,6.13082,6.13132,6.13045,6.13083,10000000.0
2006-03-31 02:13:00,6.13189,6.13339,6.13116,6.13243,15000000.0
2006-03-31 02:14:00,6.13297,6.13321,6.13142,6.13217,19000000.0
2006-03-31 02:15:00,6.13256,6.13348,6.13178,6.13304,12000000.0
2006-03-31 02:16:00,6.13326,6.13403,6.13269,6.13403,18000000.0
2006-03-31 02:17:00,6.13384,6.13384,6.1313,6.1313,14000000.0
2006-03-31 02:18:00,6.13079,6.13321,6.13079,6.13321,12000000.0
2006-03-31 02:19:00,6.13117,6.13187,6.13054,6.13118,14000000.0
2006-03-31 02:20:00,6.13122,6.13144,6.13027,6.13144,13000000.0
2006-03-31 02:21:00,6.13132,6.13187,6.12994,6.1304,15000000.0
2006-03-31 02:22:00,6.13045,6.13174,6.13024,6.13024,13000000.0
2006-03-31 02:23:00,6.13112,6.13303,6.13112,6.13252,16000000.0
2006-03-31 02:24:00,6.13324,6.13333,6.13157,6.13321,17000000.0
2006-03-31 02:25:00,6.13295,6.13381,6.13226,6.13305,10000000.0
2006-03-31 02:26:00,6.13259,6.13313,6.13154,6.13243,13000000.0
2006-03-31 02:27:00,6.13325,6.13325,6.1317,6.1317,7000000.0
2006-03-31 02:28:00,6.13146,6.13297,6.13146,6.13241,9000000.0
2006-03-31 02:29:00,6.13391,6.13391,6.13207,6.13207,20000000.0
2006-03-31 02:30:00,6.13165,6.13277,6.13164,6.13277,11000000.0
2006-03-31 02:31:00,6.13246,6.13268,6.13167,6.13206,9000000.0
2006-03-31 02:32:00,6.13178,6.13181,6.1308,6.13115,13000000.0
2006-03-31 02:33:00,6.1311,6.13246,6.13099,6.13246,14000000.0
2006-03-31 02:34:00,6.1324,6.13323,6.13182,6.13296,17000000.0
2006-03-31 02:35:00,6.13288,6.13407,6.13221,6.13354,15000000.0
2006-03-31 02:36:00,6.13331,6.13383,6.1328,6.13383,14000000.0
2006-03-31 02:37:00,6.13375,6.134,6.13223,6.1327,13000000.0
2006-03-31 02:38:00,6.1325,6.13351,6.13161,6.13351,14000000.0
2006-03-31 02:39:00,6.13195,6.13237,6.1311,6.13186,15000000.0
2006-03-31 02:40:00,6.13123,6.13214,6.13052,6.13214,12000000.0
2006-03-31 02:41:00,6.1319,6.13191,6.13075,6.1317,13000000.0
2006-03-31 02:42:00,6.13184,6.13245,6.1307,6.1316,16000000.0
2006-03-31 02:43:00,6.13099,6.13152,6.13046,6.13142,18000000.0
2006-03-31 02:44:00,6.1327,6.1327,6.13143,6.13143,10000000.0
2006-03-31 02:45:00,6.13153,6.13314,6.13153,6.13241,14000000.0
2006-03-31 02:46:00,6.13231,6.13278,6.13205,6.13258,18000000.0
2006-03-31 02:47:00,6.13255,6.13324,6.13196,6.13289,17000000.0
2006-03-31 02:48:00,6.13275,6.13376,6.1324,6.13307,7000000.0
2006-03-31 02:49:00,6.13216,6.13303,6.13161,6.13207,13000000.0
2006-03-31 02:50:00,6.13222,6.13332,6.13202,6.13332,14000000.0
2006-03-31 02:51:00,6.13193,6.13356,6.13193,6.1321,15000000.0
2006-03-31 02:52:00,6.13192,6.13266,6.13153,6.13227,15000000.0
2006-03-31 02:53:00,6.1311,6.13215,6.13,6.13,9000000.0
2006-03-31 02:54:00,6.13004,6.13171,6.12979,6.13168,13000000.0
2006-03-31 02:55:00,6.13034,6.13085,6.13003,6.13003,11000000.0
2006-03-31 02:56:00,6.1293,6.13127,6.1292,6.12999,18000000.0
2006-03-31 02:57:00,6.12967,6.12981,6.12869,6.12869,13000000.0
2006-03-31 02:58:00,6.12789,6.12821,6.12734,6.12738,9000000.0
2006-03-31 02:59:00,6.1277,6.12945,6.1277,6.12941,14000000.0
2006-03-31 03:00:00,6.12926,6.12999,6.12909,6.12976,11000000.0
2006-03-31 03:01:00,6.12967,6.1299,6.12894,6.12952,11000000.0
2006-03-31 03:02:00,6.12791,6.12964,6.12791,6.12922,11000000.0
2006-03-31 03:03:00,6.12948,6.12952,6.12773,6.12831,23000000.0
2006-03-31 03:04:00,6.12833,6.12999,6.12833,6.12999,11000000.0
2006-03-31 03:05:00,6.13024,6.13158,6.12915,6.13102,17000000.0
2006-03-31 03:06:00,6.12962,6.13067,6.12928,6.13067,9000000.0
2006-03-31 03:07:00,6.13036,6.13037,6.12894,6.12937,15000000.0
2006-03-31 03:08:00,6.12821,6.12869,6.12658,6.12706,12000000.0
2006-03-31 03:09:00,6.12752,6.12779,6.12666,6.12755,15000000.0
2006-03-31 03:10:00,6.12798,6.12798,6.12512,6.12512,19000000.0
2006-03-31 03:11:00,6.12545,6.12545,6.12331,6.12331,15000000.0
2006-03-31 03:12:00,6.12428,6.12496,6.12265,6.12343,18000000.0
2006-03-31 03:13:00,6.12377,6.12476,6.12316,6.12476,18000000.0
2006-03-31 03:14:00,6.12372,6.12614,6.12372,6.12614,10000000.0
2006-03-31 03:15:00,6.12525,6.12547,6.1243,6.12492,7000000.0
2006-03-31 03:16:00,6.12556,6.12573,6.12497,6.12573,8000000.0
2006-03-31 03:17:00,6.12487,6.12535,6.12442,6.12468,10000000.0
2006-03-31 03:18:00,6.12498,6.12562,6.1243,6.12481,15000000.0
2006-03-31 03:19:00,6.12446,6.12492,6.12335,6.12412,10000000.0
2006-03-31 03:20:00,6.12315,6.1243,6.12264,6.12364,16000000.0
2006-03-31 03:21:00,6.12404,6.12404,6.12279,6.124,11000000.0
2006-03-31 03:22:00,6.12388,6.12506,6.12309,6.12496,10000000.0
2006-03-31 03:23:00,6.12447,6.12482,6.12367,6.1248,12000000.0
2006-03-31 03:24:00,6.12422,6.12568,6.12391,6.12568,13000000.0
2006-03-31 03:25:00,6.12492,6.12528,6.12364,6.12416,11000000.0
2006-03-31 03:26:00,6.1234,6.12417,6.12213,6.12417,13000000.0
2006-03-31 03:27:00,6.12348,6.1241,6.12233,6.12365,14000000.0
2006-03-31 03:28:00,6.12342,6.12374,6.12259,6.12314,18000000.0
2006-03-31 03:29:00,6.12386,6.12416,6.12283,6.12317,15000000.0
2006-03-31 03:30:00,6.12224,6.12331,6.12224,6.12293,10000000.0
2006-03-31 03:31:00,6.12285,6.12313,6.12162,6.12276,13000000.0
2006-03-31 03:32:00,6.12158,6.12305,6.12158,6.12297,16000000.0
2006-03-31 03:33:00,6.12333,6.12341,6.12196,6.12324,13000000.0
2006-03-31 03:34:00,6.12375,6.1244,6.12342,6.12438,16000000.0
2006-03-31 03:35:00,6.12379,6.12484,6.12373,6.12373,10000000.0
2006-03-31 03:36:00,6.12359,6.12522,6.12359,6.12434,11000000.0
2006-03-31 03:37:00,6.12485,6.12486,6.12349,6.12379,13000000.0
2006-03-31 03:38:00,6.12453,6.12527,6.12392,6.12517,13000000.0
2006-03-31 03:39:00,6.12594,6.12746,6.12524,6.12734,13000000.0
2006-03-31 03:40:00,6.12673,6.12681,6.12554,6.12554,12000000.0
2006-03-31 03:41:00,6.12481,6.12669,6.12481,6.12637,16000000.0
2006-03-31 03:42:00,6.12568,6.12721,6.12554,6.12624,21000000.0
2006-03-31 03:43:00,6.12653,6.12785,6.12653,6.12785,18000000.0
2006-03-31 03:44:00,6.12815,6.12894,6.12686,6.12894,15000000.0
2006-03-31 03:45:00,6.12828,6.12855,6.12694,6.12736,9000000.0
2006-03-31 03:46:00,6.1266,6.12776,6.12639,6.12723,8000000.0
2006-03-31 03:47:00,6.12806,6.12806,6.12682,6.1273,11000000.0
2006-03-31 03:48:00,6.12723,6.12742,6.12638,6.1274,9000000.0
2006-03-31 03:49:00,6.12763,6.12865,6.12671,6.12859,16000000.0
2006-03-31 03:50:00,6.12879,6.12879,6.12703,6.12845,19000000.0
2006-03-31 03:51:00,6.12806,6.12844,6.12761,6.12819,9000000.0
2006-03-31 03:52:00,6.12838,6.12911,6.12706,6.12874,19000000.0
2006-03-31 03:53:00,6.12875,6.12894,6.12744,6.12847,10000000.0
2006-03-31 03:54:00,6.12911,6.12911,6.1271,6.12834,17000000.0
2006-03-31 03:55:00,6.12889,6.12924,6.1275,6.12835,16000000.0
2006-03-31 03:56:00,6.12819,6.1292,6.128,6.12887,7000000.0
2006-03-31 03:57:00,6.12845,6.129,6.12691,6.12691,11000000.0
2006-03-31 03:58:00,6.12699,6.12891,6.12699,6.12817,12000000.0
2006-03-31 03:59:00,6.12721,6.12807,6.12702,6.12739,17000000.0
2006-03-31 04:00:00,6.12803,6.12883,6.12731,6.12777,12000000.0
2006-03-31 04:01:00,6.1279,6.12877,6.12787,6.12812,16000000.0
2006-03-31 04:02:00,6.12769,6.1288,6.12742,6.12789,14000000.0
2006-03-31 04:03:00,6.12685,6.1278,6.1267,6.1267,12000000.0
2006-03-31 04:04:00,6.12647,6.12793,6.12569,6.12612,16000000.0
2006-03-31 04:05:00,6.12753,6.12801,6.12661,6.12773,13000000.0
2006-03-31 04:06:00,6.1261,6.12769,6.12606,6.12769,16000000.0
2006-03-31 04:07:00,6.12798,6.12798,6.12577,6.12743,13000000.0
2006-03-31 04:08:00,6.12616,6.12795,6.12616,6.12753,14000000.0
2006-03-31 04:09:00,6.12795,6.12849,6.12757,6.12757,10000000.0
2006-03-31 04:10:00,6.12722,6.12807,6.12705,6.12758,12000000.0
2006-03-31 04:11:00,6.12769,6.12801,6.12683,6.1278,14000000.0
2006-03-31 04:12:00,6.12717,6.12724,6.12593,6.12713,19000000.0
2006-03-31 04:13:00,6.12735,6.12826,6.12623,6.12623,20000000.0
2006-03-31 04:14:00,6.12724,6.128,6.12647,6.12771,12000000.0
2006-03-31 04:15:00,6.12749,6.12759,6.12668,6.12668,8000000.0
2006-03-31 04:16:00,6.12684,6.12857,6.12684,6.12786,13000000.0
2006-03-31 04:17:00,6.12653,6.128,6.12649,6.12788,15000000.0
2006-03-31 04:18:00,6.12805,6.1285,6.12753,6.12776,9000000.0
2006-03-31 04:19:00,6.12794,6.12976,6.12794,6.12906,12000000.0
2006-03-31 04:20:00,6.12866,6.13032,6.12866,6.12982,9000000.0
2006-03-31 04:21:00,6.12997,6.13069,6.12795,6.12978,17000000.0
2006-03-31 04:22:00,6.12858,6.12961,6.12819,6.12891,14000000.0
2006-03-31 04:23:00,6.12955,6.12985,6.12793,6.12864,10000000.0
2006-03-31 04:24:00,6.12802,6.12921,6.12771,6.12827,12000000.0
2006-03-31 04:25:00,6.1292,6.1292,6.12704,6.12841,10000000.0
2006-03-31 04:26:00,6.1275,6.1284,6.1275,6.1284,7000000.0
2006-03-31 04:27:00,6.12791,6.12976,6.12791,6.12893,15000000.0
2006-03-31 04:28:00,6.12962,6.13018,6.12855,6.12887,7000000.0
2006-03-31 04:29:00,6.12939,6.13041,6.12939,6.1303,14000000.0
2006-03-31 04:30:00,6.13018,6.13018,6.12808,6.12808,11000000.0
2006-03-31 04:31:00,6.12812,6.12997,6.12783,6.12908,15000000.0
2006-03-31 04:32:00,6.12891,6.12908,6.12778,6.12861,17000000.0
2006-03-31 04:33:00,6.12772,6.12907,6.12746,6.12879,14000000.0
2006-03-31 04:34:00,6.12949,6.13006,6.12924,6.12966,9000000.0
2006-03-31 04:35:00,6.1291,6.12924,6.12776,6.12862,12000000.0
2006-03-31 04:36:00,6.12764,6.12893,6.12764,6.1286,12000000.0
2006-03-31 04:37:00,6.12885,6.1298,6.12882,6.12913,12000000.0
2006-03-31 04:38:00,6.12944,6.13036,6.12944,6.13019,11000000.0
2006-03-31 04:39:00,6.12979,6.12984,6.12793,6.12877,17000000.0
2006-03-31 04:40:00,6.12888,6.12888,6.1279,6.12839,9000000.0
2006-03-31 04:41:00,6.12865,6.12866,6.12793,6.12795,10000000.0
2006-03-31 04:42:00,6.12852,6.12891,6.12803,6.12835,8000000.0
2006-03-31 04:43:00,6.12822,6.12987,6.12822,6.12857,18000000.0
2006-03-31 04:44:00,6.12895,6.12993,6.12851,6.12851,9000000.0
2006-03-31 04:45:00,6.12808,6.13031,6.12798,6.12927,9000000.0
2006-03-31 04:46:00,6.12897,6.1307,6.12838,6.12871,16000000.0
2006-03-31 04:47:00,6.12911,6.13038,6.12879,6.12879,12000000.0
2006-03-31 04:48:00,6.12843,6.13007,6.12843,6.12919,10000000.0
2006-03-31 04:49:00,6.12985,6.1301,6.12979,6.12979,16000000.0
2006-03-31 04:50:00,6.13034,6.13099,6.12968,6.12968,16000000.0
2006-03-31 04:51:00,6.12984,6.13103,6.12984,6.12993,20000000.0
2006-03-31 04:52:00,6.12997,6.13066,6.12907,6.12907,13000000.0
2006-03-31 04:53:00,6.12937,6.13064,6.12937,6.13033,11000000.0
2006-03-31 04:54:00,6.1304,6.13076,6.13037,6.13076,11000000.0
2006-03-31 04:55:00,6.1302,6.13108,6.12923,6.13108,12000000.0
2006-03-31 04:56:00,6.13099,6.13099,6.13005,6.1301,16000000.0
2006-03-31 04:57:00,6.12991,6.12991,6.12959,6.1297,7000000.0
2006-03-31 04:58:00,6.12959,6.13005,6.12856,6.12856,13000000.0
2006-03-31 04:59:00,6.12855,6.12914,6.12855,6.12908,17000000.0
2006-03-31 05:00:00,6.12942,6.13013,6.12852,6.12943,10000000.0
2006-03-31 05:01:00,6.12992,6.13019,6.1288,6.12895,13000000.0
2006-03-31 05:02:00,6.12868,6.13002,6.12776,6.13002,18000000.0
2006-03-31 05:03:00,6.13009,6.13009,6.12819,6.12819,9000000.0
2006-03-31 05:04:00,6.12806,6.12985,6.12806,6.12846,12000000.0
2006-03-31 05:05:00,6.12994,6.13016,6.12897,6.12993,10000000.0
2006-03-31 05:06:00,6.12992,6.13017,6.12892,6.12921,20000000.0
2006-03-31 05:07:00,6.12992,6.12992,6.1287,6.12972,10000000.0
2006-03-31 05:08:00,6.12907,6.12982,6.1286,6.12877,17000000.0
2006-03-31 05:09:00,6.12878,6.12974,6.12878,6.12955,15000000.0
2006-03-31 05:10:00,6.12971,6.12971,6.12818,6.12818,10000000.0
2006-03-31 05:11:00,6.12812,6.12989,6.12812,6.12989,16000000.0
2006-03-31 05:12:00,6.12883,6.12908,6.12883,6.12884,7000000.0
2006-03-31 05:13:00,6.12928,6.13044,6.12925,6.12999,12000000.0
2006-03-31 05:14:00,6.12935,6.12962,6.12798,6.12932,14000000.0
2006-03-31 05:15:00,6.12954,6.13065,6.12866,6.13065,16000000.0
2006-03-31 05:16:00,6.12914,6.12975,6.12856,6.12975,15000000.0
2006-03-31 05:17:00,6.12979,6.1306,6.12928,6.12953,10000000.0
2006-03-31 05:18:00,6.1298,6.13156,6.1297,6.13032,13000000.0
2006-03-31 05:19:00,6.13051,6.1315,6.13051,6.13149,13000000.0
2006-03-31 05:20:00,6.12977,6.13131,6.12926,6.13031,20000000.0
2006-03-31 05:21:00,6.13005,6.13078,6.12965,6.13078,9000000.0
2006-03-31 05:22:00,6.13112,6.13112,6.12968,6.12968,17000000.0
2006-03-31 05:23:00,6.13074,6.13084,6.13013,6.13018,14000000.0
2006-03-31 05:24:00,6.1298,6.1298,6.12819,6.12891,19000000.0
2006-03-31 05:25:00,6.12865,6.12979,6.12845,6.12907,13000000.0
2006-03-31 05:26:00,6.12938,6.12978,6.12927,6.12932,13000000.0
2006-03-31 05:27:00,6.12974,6.13025,6.12843,6.12929,13000000.0
2006-03-31 05:28:00,6.12991,6.13005,6.12899,6.12899,10000000.0
2006-03-31 05:29:00,6.12925,6.12965,6.12853,6.12948,17000000.0
2006-03-31 05:30:00,6.12916,6.12982,6.12867,6.12945,21000000.0
2006-03-31 05:31:00,6.12929,6.12948,6.12793,6.12793,13000000.0
2006-03-31 05:32:00,6.1279,6.12799,6.12763,6.12799,16000000.0
2006-03-31 05:33:00,6.12791,6.12924,6.12791,6.12924,13000000.0
2006-03-31 05:34:00,6.12969,6.1305,6.1286,6.1286,13000000.0
2006-03-31 05:35:00,6.12805,6.12957,6.12805,6.12927,14000000.0
2006-03-31 05:36:00,6.12969,6.12989,6.12959,6.12976,18000000.0
2006-03-31 05:37:00,6.1295,6.12996,6.12858,6.12858,12000000.0
2006-03-31 05:38:00,6.12834,6.12858,6.12829,6.1284,13000000.0
2006-03-31 05:39:00,6.12863,6.13013,6.12854,6.12917,21000000.0
2006-03-31 05:40:00,6.12948,6.13063,6.12948,6.12972,14000000.0
2006-03-31 05:41:00,6.12975,6.13067,6.12952,6.12984,13000000.0
2006-03-31 05:42:00,6.12984,6.1306,6.12905,6.12905,8000000.0
2006-03-31 05:43:00,6.12894,6.12966,6.12893,6.12935,13000000.0
2006-03-31 05:44:00,6.12895,6.12954,6.12857,6.1286,13000000.0
2006-03-31 05:45:00,6.12844,6.12864,6.1284,6.12841,24000000.0
2006-03-31 05:46:00,6.1292,6.13123,6.1292,6.13123,14000000.0
2006-03-31 05:47:00,6.1307,6.1307,6.12964,6.13031,11000000.0
2006-03-31 05:48:00,6.1303,6.1303,6.12913,6.12978,18000000.0
2006-03-31 05:49:00,6.12966,6.13046,6.1295,6.1295,10000000.0
2006-03-31 05:50:00,6.12969,6.13046,6.12969,6.12983,10000000.0
2006-03-31 05:51:00,6.12962,6.12995,6.12917,6.12928,11000000.0
2006-03-31 05:52:00,6.12969,6.13024,6.12914,6.12914,19000000.0
2006-03-31 05:53:00,6.12926,6.12979,6.12853,6.12953,15000000.0
2006-03-31 05:54:00,6.12907,6.12996,6.12899,6.12925,7000000.0
2006-03-31 05:55:00,6.12929,6.13037,6.12849,6.1295,12000000.0
2006-03-31 05:56:00,6.12956,6.13022,6.12868,6.13001,16000000.0
2006-03-31 05:57:00,6.13064,6.13091,6.1299,6.1299,11000000.0
2006-03-31 05:58:00,6.12983,6.13124,6.12944,6.12999,22000000.0
2006-03-31 05:59:00,6.12925,6.13025,6.12925,6.12942,9000000.0
2006-03-31 06:00:00,6.12879,6.12909,6.12816,6.12909,17000000.0
2006-03-31 06:01:00,6.13004,6.13004,6.12858,6.12894,18000000.0
2006-03-31 06:02:00,6.12962,6.13017,6.12848,6.12848,18000000.0
2006-03-31 06:03:00,6.12969,6.13049,6.12883,6.12987,16000000.0
2006-03-31 06:04:00,6.12855,6.12998,6.12855,6.12947,8000000.0
2006-03-31 06:05:00,6.12975,6.13027,6.12833,6.129,10000000.0
2006-03-31 06:06:00,6.12861,6.12882,6.12797,6.12797,27000000.0
2006-03-31 06:07:00,6.1276,6.12771,6.12749,6.12754,17000000.0
2006-03-31 06:08:00,6.12859,6.13006,6.12852,6.12869,14000000.0
2006-03-31 06:09:00,6.12924,6.13083,6.12916,6.13083,13000000.0
2006-03-31 06:10:00,6.13014,6.13114,6.12966,6.13092,14000000.0
2006-03-31 06:11:00,6.13181,6.13301,6.13144,6.13156,16000000.0
2006-03-31 06:12:00,6.1314,6.13184,6.13009,6.13184,17000000.0
2006-03-31 06:13:00,6.13158,6.13184,6.1296,6.1296,14000000.0
2006-03-31 06:14:00,6.12941,6.1308,6.12932,6.12976,12000000.0
2006-03-31 06:15:00,6.12992,6.13129,6.12992,6.13058,13000000.0
2006-03-31 06:16:00,6.12982,6.13107,6.12956,6.13062,14000000.0
2006-03-31 06:17:00,6.1306,6.13105,6.12994,6.13057,11000000.0
2006-03-31 06:18:00,6.13057,6.13122,6.12961,6.13088,12000000.0
2006-03-31 06:19:00,6.13047,6.13116,6.12947,6.13057,19000000.0
2006-03-31 06:20:00,6.13075,6.13179,6.13075,6.13179,11000000.0
2006-03-31 06:21:00,6.13147,6.13184,6.13066,6.13066,9000000.0
2006-03-31 06:22:00,6.13077,6.13253,6.13077,6.1323,22000000.0
2006-03-31 06:23:00,6.1331,6.13319,6.13124,6.13319,18000000.0
2006-03-31 06:24:00,6.13282,6.13282,6.13146,6.13195,8000000.0
2006-03-31 06:25:00,6.13229,6.13287,6.13193,6.13193,9000000.0
2006-03-31 06:26:00,6.1316,6.13282,6.1316,6.13206,13000000.0
2006-03-31 06:27:00,6.13214,6.13301,6.13115,6.13163,15000000.0
2006-03-31 06:28:00,6.13321,6.13414,6.13271,6.13338,18000000.0
2006-03-31 06:29:00,6.13317,6.13343,6.13308,6.13308,16000000.0
2006-03-31 06:30:00,6.13379,6.1342,6.13309,6.1339,10000000.0
2006-03-31 06:31:00,6.13343,6.13408,6.13313,6.13348,13000000.0
2006-03-31 06:32:00,6.13455,6.13455,6.13283,6.13344,10000000.0
2006-03-31 06:33:00,6.13342,6.13365,6.13281,6.1329,10000000.0
2006-03-31 06:34:00,6.13243,6.13391,6.13169,6.13324,15000000.0
2006-03-31 06:35:00,6.133,6.13324,6.13237,6.1331,13000000.0
2006-03-31 06:36:00,6.13302,6.13405,6.13251,6.13355,23000000.0
2006-03-31 06:37:00,6.13357,6.13357,6.13186,6.1327,11000000.0
2006-03-31 06:38:00,6.13352,6.13403,6.13284,6.13368,17000000.0
2006-03-31 06:39:00,6.13374,6.1338,6.13304,6.13304,8000000.0
2006-03-31 06:40:00,6.13359,6.13434,6.1332,6.13422,15000000.0
2006-03-31 06:41:00,6.13333,6.13434,6.13333,6.1337,15000000.0
2006-03-31 06:42:00,6.13245,6.13357,6.13208,6.13326,16000000.0
2006-03-31 06:43:00,6.1332,6.13366,6.13198,6.1335,12000000.0
2006-03-31 06:44:00,6.13294,6.1338,6.13228,6.13327,13000000.0
2006-03-31 06:45:00,6.13314,6.13396,6.13296,6.13319,14000000.0
2006-03-31 06:46:00,6.13298,6.13339,6.13189,6.13189,12000000.0
2006-03-31 06:47:00,6.13214,6.13267,6.13037,6.13037,11000000.0
2006-03-31 06:48:00,6.13187,6.13289,6.13101,6.13159,15000000.0
2006-03-31 06:49:00,6.13169,6.13287,6.13138,6.13138,17000000.0
2006-03-31 06:50:00,6.13163,6.13283,6.13145,6.13254,13000000.0
2006-03-31 06:51:00,6.13278,6.13278,6.13093,6.13166,8000000.0
2006-03-31 06:52:00,6.13204,6.13226,6.13136,6.13222,14000000.0
2006-03-31 06:53:00,6.13265,6.13265,6.13178,6.1319,13000000.0
2006-03-31 06:54:00,6.13211,6.13295,6.13176,6.13295,8000000.0
2006-03-31 06:55:00,6.13271,6.13283,6.13171,6.13171,10000000.0
2006-03-31 06:56:00,6.13195,6.13296,6.13195,6.1323,11000000.0
2006-03-31 06:57:00,6.13275,6.13317,6.13186,6.13223,17000000.0
2006-03-31 06:58:00,6.1325,6.13277,6.13144,6.1322,12000000.0
2006-03-31 06:59:00,6.13335,6.13335,6.13174,6.13262,14000000.0
2006-03-31 07:00:00,6.13286,6.13286,6.13197,6.13231,11000000.0
2006-03-31 07:01:00,6.13256,6.13321,6.13116,6.13116,10000000.0
2006-03-31 07:02:00,6.13116,6.13221,6.13106,6.13207,14000000.0
2006-03-31 07:03:00,6.13183,6.1324,6.13121,6.13187,7000000.0
2006-03-31 07:04:00,6.13222,6.13276,6.13122,6.13166,16000000.0
2006-03-31 07:05:00,6.13132,6.1315,6.13061,6.13081,15000000.0
2006-03-31 07:06:00,6.12925,6.13045,6.1289,6.1299,16000000.0
2006-03-31 07:07:00,6.13005,6.13155,6.12996,6.13075,12000000.0
2006-03-31 07:08:00,6.13063,6.13124,6.13052,6.131,8000000.0
2006-03-31 07:09:00,6.13109,6.13125,6.13045,6.13082,8000000.0
2006-03-31 07:10:00,6.13075,6.13112,6.12981,6.13051,16000000.0
2006-03-31 07:11:00,6.13131,6.13131,6.1293,6.13049,17000000.0
2006-03-31 07:12:00,6.13022,6.13128,6.12926,6.13127,20000000.0
2006-03-31 07:13:00,6.13018,6.13119,6.12949,6.12949,18000000.0
2006-03-31 07:14:00,6.13098,6.13143,6.13031,6.13134,11000000.0
2006-03-31 07:15:00,6.13118,6.13215,6.12984,6.13175,18000000.0
2006-03-31 07:16:00,6.13144,6.13197,6.13103,6.1313,18000000.0
2006-03-31 07:17:00,6.13145,6.13188,6.1299,6.13095,12000000.0
2006-03-31 07:18:00,6.13191,6.13254,6.13091,6.13175,18000000.0
2006-03-31 07:19:00,6.13304,6.13304,6.13149,6.13155,14000000.0
2006-03-31 07:20:00,6.1317,6.13269,6.13162,6.13217,18000000.0
2006-03-31 07:21:00,6.13195,6.1326,6.13161,6.13188,13000000.0
2006-03-31 07:22:00,6.13318,6.13376,6.13225,6.13363,14000000.0
2006-03-31 07:23:00,6.13343,6.13476,6.13269,6.13269,15000000.0
2006-03-31 07:24:00,6.13381,6.13451,6.13286,6.13286,16000000.0
2006-03-31 07:25:00,6.13324,6.13431,6.13303,6.13344,15000000.0
2006-03-31 07:26:00,6.13382,6.13514,6.13355,6.13355,13000000.0
2006-03-31 07:27:00,6.13458,6.13459,6.13315,6.13414,12000000.0
2006-03-31 07:28:00,6.13442,6.13555,6.13436,6.13436,22000000.0
2006-03-31 07:29:00,6.1343,6.13566,6.13396,6.13566,16000000.0
2006-03-31 07:30:00,6.13409,6.13587,6.13382,6.13499,14000000.0
2006-03-31 07:31:00,6.13493,6.13524,6.13331,6.13433,13000000.0
2006-03-31 07:32:00,6.1343,6.1343,6.13355,6.13366,9000000.0
2006-03-31 07:33:00,6.13402,6.13579,6.13402,6.13579,7000000.0
2006-03-31 07:34:00,6.13573,6.13585,6.13466,6.13466,18000000.0
2006-03-31 07:35:00,6.13474,6.13489,6.13358,6.13359,9000000.0
2006-03-31 07:36:00,6.134,6.13583,6.134,6.13483,13000000.0
2006-03-31 07:37:00,6.13437,6.13484,6.13422,6.13471,11000000.0
2006-03-31 07:38:00,6.13454,6.13579,6.13448,6.13517,11000000.0
2006-03-31 07:39:00,6.13485,6.13568,6.13386,6.13448,19000000.0
2006-03-31 07:40:00,6.13418,6.13446,6.13418,6.13423,11000000.0
2006-03-31 07:41:00,6.13419,6.13444,6.1336,6.13388,7000000.0
2006-03-31 07:42:00,6.13438,6.13589,6.13438,6.13464,13000000.0
2006-03-31 07:43:00,6.13451,6.13572,6.13451,6.13514,14000000.0
2006-03-31 07:44:00,6.13498,6.13543,6.13409,6.13513,10000000.0
2006-03-31 07:45:00,6.13527,6.13563,6.13478,6.13542,8000000.0
2006-03-31 07:46:00,6.13498,6.1361,6.13418,6.13434,13000000.0
2006-03-31 07:47:00,6.13383,6.13528,6.13361,6.13458,15000000.0
2006-03-31 07:48:00,6.13496,6.13561,6.1345,6.13497,13000000.0
2006-03-31 07:49:00,6.13616,6.13618,6.13406,6.13433,10000000.0
2006-03-31 07:50:00,6.13564,6.13607,6.13403,6.13403,17000000.0
2006-03-31 07:51:00,6.135,6.13591,6.13452,6.13513,16000000.0
2006-03-31 07:52:00,6.13539,6.13569,6.13472,6.13472,13000000.0
2006-03-31 07:53:00,6.13588,6.13646,6.1351,6.13646,10000000.0
2006-03-31 07:54:00,6.13586,6.13618,6.13526,6.13541,11000000.0
2006-03-31 07:55:00,6.13541,6.13711,6.13541,6.1356,12000000.0
2006-03-31 07:56:00,6.13603,6.13718,6.13535,6.13583,13000000.0
2006-03-31 07:57:00,6.13566,6.13736,6.13566,6.13712,8000000.0
2006-03-31 07:58:00,6.13756,6.13762,6.13656,6.13656,14000000.0
2006-03-31 07:59:00,6.13673,6.14506,6.13673,6.1372,15000000.0
2006-03-31 08:00:00,6.13725,6.13802,6.13659,6.13702,10000000.0
2006-03-31 08:01:00,6.13676,6.13762,6.13621,6.13685,13000000.0
2006-03-31 08:02:00,6.13668,6.13754,6.13646,6.13666,14000000.0
2006-03-31 08:03:00,6.1368,6.13731,6.13618,6.13713,12000000.0
2006-03-31 08:04:00,6.13756,6.13768,6.13612,6.13626,16000000.0
2006-03-31 08:05:00,6.13634,6.13786,6.13611,6.13786,14000000.0
2006-03-31 08:06:00,6.13838,6.13838,6.13685,6.13781,19000000.0
2006-03-31 08:07:00,6.13678,6.13746,6.1352,6.13604,19000000.0
2006-03-31 08:08:00,6.13661,6.13732,6.13578,6.13655,11000000.0
2006-03-31 08:09:00,6.13674,6.13767,6.1363,6.13746,10000000.0
2006-03-31 08:10:00,6.13714,6.13723,6.1359,6.13709,16000000.0
2006-03-31 08:11:00,6.13683,6.13759,6.1359,6.1359,9000000.0
2006-03-31 08:12:00,6.13558,6.13699,6.13539,6.13688,10000000.0
2006-03-31 08:13:00,6.13626,6.13674,6.13581,6.13623,11000000.0
2006-03-31 08:14:00,6.13569,6.13644,6.13497,6.13597,12000000.0
2006-03-31 08:15:00,6.13609,6.13798,6.13576,6.13664,15000000.0
2006-03-31 08:16:00,6.13743,6.13743,6.1362,6.1362,14000000.0
2006-03-31 08:17:00,6.13585,6.1369,6.13585,6.13656,10000000.0
2006-03-31 08:18:00,6.13642,6.13667,6.13505,6.13579,9000000.0
2006-03-31 08:19:00,6.13615,6.13692,6.13541,6.13692,11000000.0
2006-03-31 08:20:00,6.13669,6.1376,6.13634,6.13695,11000000.0
2006-03-31 08:21:00,6.13616,6.13739,6.13616,6.1373,20000000.0
2006-03-31 08:22:00,6.13657,6.13739,6.13588,6.13739,8000000.0
2006-03-31 08:23:00,6.13688,6.13701,6.13514,6.13598,12000000.0
2006-03-31 08:24:00,6.13671,6.13671,6.13493,6.135,13000000.0
2006-03-31 08:25:00,6.13502,6.13676,6.13502,6.13611,12000000.0
2006-03-31 08:26:00,6.13608,6.13608,6.13429,6.13489,13000000.0
2006-03-31 08:27:00,6.13534,6.13573,6.1347,6.13497,11000000.0
2006-03-31 08:28:00,6.13494,6.13604,6.1346,6.13604,8000000.0
2006-03-31 08:29:00,6.13621,6.13621,6.13468,6.13504,12000000.0
2006-03-31 08:30:00,6.13676,6.13725,6.13551,6.13628,11000000.0
2006-03-31 08:31:00,6.13592,6.13782,6.13557,6.13749,10000000.0
2006-03-31 08:32:00,6.13629,6.13656,6.13507,6.13507,13000000.0
2006-03-31 08:33:00,6.13569,6.13651,6.13535,6.13595,11000000.0
2006-03-31 08:34:00,6.13606,6.13704,6.13585,6.13602,17000000.0
2006-03-31 08:35:00,6.13727,6.13747,6.13598,6.13598,11000000.0
2006-03-31 08:36:00,6.13691,6.13739,6.13574,6.13622,10000000.0
2006-03-31 08:37:00,6.13659,6.1367,6.13629,6.13629,9000000.0
2006-03-31 08:38:00,6.13646,6.13682,6.13646,6.1368,18000000.0
2006-03-31 08:39:00,6.13749,6.13865,6.13744,6.13744,8000000.0
2006-03-31 08:40:00,6.13749,6.13894,6.13749,6.13894,7000000.0
2006-03-31 08:41:00,6.13888,6.13995,6.13836,6.13916,16000000.0
2006-03-31 08:42:00,6.13917,6.13924,6.13664,6.13895,14000000.0
2006-03-31 08:43:00,6.13974,6.13974,6.13853,6.13874,12000000.0
2006-03-31 08:44:00,6.13961,6.14008,6.13887,6.13986,9000000.0
2006-03-31 08:45:00,6.13919,6.13919,6.13773,6.13875,18000000.0
2006-03-31 08:46:00,6.13865,6.14073,6.13783,6.14018,14000000.0
2006-03-31 08:47:00,6.14137,6.14446,6.14034,6.14446,18000000.0
2006-03-31 08:48:00,6.14437,6.14518,6.14377,6.14377,12000000.0
2006-03-31 08:49:00,6.14451,6.14493,6.14296,6.14493,14000000.0
2006-03-31 08:50:00,6.14395,6.14477,6.1429,6.14402,16000000.0
2006-03-31 08:51:00,6.14362,6.14434,6.14243,6.14278,21000000.0
2006-03-31 08:52:00,6.14212,6.14256,6.14091,6.14142,20000000.0
2006-03-31 08:53:00,6.14109,6.14337,6.14081,6.14337,7000000.0
2006-03-31 08:54:00,6.14289,6.14344,6.1416,6.14176,17000000.0
2006-03-31 08:55:00,6.14191,6.14245,6.14098,6.14156,12000000.0
2006-03-31 08:56:00,6.14169,6.14228,6.14082,6.14177,17000000.0
2006-03-31 08:57:00,6.14181,6.14219,6.14089,6.14197,16000000.0
2006-03-31 08:58:00,6.14114,6.14229,6.14093,6.14161,12000000.0
2006-03-31 08:59:00,6.1416,6.14175,6.14009,6.14013,13000000.0
2006-03-31 09:00:00,6.14002,6.14095,6.13994,6.14029,17000000.0
2006-03-31 09:01:00,6.14123,6.14417,6.14076,6.14172,13000000.0
2006-03-31 09:02:00,6.14108,6.14207,6.14085,6.14123,8000000.0
2006-03-31 09:03:00,6.14153,6.14218,6.14129,6.14214,16000000.0
2006-03-31 09:04:00,6.14224,6.14254,6.14119,6.14122,8000000.0
2006-03-31 09:05:00,6.14306,6.1443,6.14268,6.1443,11000000.0
2006-03-31 09:06:00,6.14321,6.14321,6.14173,6.14173,10000000.0
2006-03-31 09:07:00,6.14233,6.14269,6.14167,6.1421,10000000.0
2006-03-31 09:08:00,6.14128,6.14218,6.1403,6.14181,19000000.0
2006-03-31 09:09:00,6.14095,6.14163,6.13999,6.13999,16000000.0
2006-03-31 09:10:00,6.13996,6.14163,6.13965,6.14145,8000000.0
2006-03-31 09:11:00,6.14153,6.14267,6.14153,6.1425,11000000.0
2006-03-31 09:12:00,6.14184,6.14214,6.14088,6.14089,16000000.0
2006-03-31 09:13:00,6.14039,6.14248,6.14039,6.14198,15000000.0
2006-03-31 09:14:00,6.14191,6.14321,6.14109,6.14109,17000000.0
2006-03-31 09:15:00,6.14135,6.14378,6.14135,6.14378,12000000.0
2006-03-31 09:16:00,6.14388,6.14418,6.14328,6.14416,14000000.0
2006-03-31 09:17:00,6.1446,6.14464,6.14333,6.14333,14000000.0
2006-03-31 09:18:00,6.14444,6.14489,6.14315,6.14489,18000000.0
2006-03-31 09:19:00,6.14492,6.14566,6.14434,6.14456,14000000.0
2006-03-31 09:20:00,6.14484,6.14495,6.14366,6.14473,18000000.0
2006-03-31 09:21:00,6.14403,6.14498,6.14352,6.14482,17000000.0
2006-03-31 09:22:00,6.14535,6.14609,6.14473,6.14602,13000000.0
2006-03-31 09:23:00,6.14504,6.14621,6.14183,6.14549,12000000.0
2006-03-31 09:24:00,6.14624,6.14641,6.14498,6.14552,14000000.0
2006-03-31 09:25:00,6.14446,6.1448,6.144,6.14452,9000000.0
2006-03-31 09:26:00,6.14261,6.14491,6.14261,6.14419,13000000.0
2006-03-31 09:27:00,6.14401,6.14435,6.14329,6.14396,13000000.0
2006-03-31 09:28:00,6.1449,6.1449,6.14237,6.14473,19000000.0
2006-03-31 09:29:00,6.1444,6.1444,6.14294,6.14294,14000000.0
2006-03-31 09:30:00,6.14332,6.14584,6.14332,6.14446,15000000.0
2006-03-31 09:31:00,6.1454,6.14565,6.14383,6.14562,11000000.0
2006-03-31 09:32:00,6.14674,6.14674,6.14512,6.14571,16000000.0
2006-03-31 09:33:00,6.14541,6.14567,6.14438,6.1453,9000000.0
2006-03-31 09:34:00,6.14438,6.14455,6.14278,6.14278,18000000.0
2006-03-31 09:35:00,6.14243,6.14352,6.14202,6.14202,14000000.0
2006-03-31 09:36:00,6.14233,6.14418,6.14233,6.14356,16000000.0
2006-03-31 09:37:00,6.14348,6.14376,6.14246,6.14353,20000000.0
2006-03-31 09:38:00,6.14352,6.1447,6.14304,6.14451,19000000.0
2006-03-31 09:39:00,6.14482,6.14484,6.14388,6.14463,16000000.0
2006-03-31 09:40:00,6.14476,6.14533,6.14333,6.14495,12000000.0
2006-03-31 09:41:00,6.14612,6.14637,6.14502,6.14637,18000000.0
2006-03-31 09:42:00,6.14655,6.14727,6.14564,6.1467,16000000.0
2006-03-31 09:43:00,6.14668,6.14737,6.14596,6.1468,15000000.0
2006-03-31 09:44:00,6.14748,6.14748,6.14569,6.14687,13000000.0
2006-03-31 09:45:00,6.14668,6.14693,6.14523,6.14597,13000000.0
2006-03-31 09:46:00,6.14589,6.14677,6.14522,6.14644,17000000.0
2006-03-31 09:47:00,6.14672,6.14672,6.14532,6.1463,13000000.0
2006-03-31 09:48:00,6.14615,6.14615,6.14456,6.14518,16000000.0
2006-03-31 09:49:00,6.14545,6.14719,6.14545,6.14674,17000000.0
2006-03-31 09:50:00,6.14643,6.1465,6.14551,6.14603,12000000.0
2006-03-31 09:51:00,6.14572,6.14619,6.14456,6.146,16000000.0
2006-03-31 09:52:00,6.14608,6.14614,6.14483,6.14529,16000000.0
2006-03-31 09:53:00,6.1451,6.14549,6.14367,6.14495,15000000.0
2006-03-31 09:54:00,6.14419,6.14419,6.14216,6.14285,15000000.0
2006-03-31 09:55:00,6.14208,6.14328,6.14206,6.14295,15000000.0
2006-03-31 09:56:00,6.14201,6.14257,6.14135,6.14135,17000000.0
2006-03-31 09:57:00,6.14158,6.14527,6.14138,6.14138,12000000.0
2006-03-31 09:58:00,6.1419,6.14324,6.1419,6.14277,14000000.0
2006-03-31 09:59:00,6.14215,6.14333,6.14215,6.14323,10000000.0
2006-03-31 10:00:00,6.14411,6.14428,6.14304,6.14412,11000000.0
2006-03-31 10:01:00,6.14445,6.14469,6.14336,6.14464,24000000.0
2006-03-31 10:02:00,6.14414,6.14482,6.14342,6.14414,14000000.0
2006-03-31 10:03:00,6.14434,6.14519,6.14285,6.14519,16000000.0
2006-03-31 10:04:00,6.14503,6.14524,6.14427,6.14524,10000000.0
2006-03-31 10:05:00,6.14551,6.14563,6.14427,6.14555,10000000.0
2006-03-31 10:06:00,6.14638,6.14677,6.14456,6.14554,9000000.0
2006-03-31 10:07:00,6.14546,6.14558,6.1447,6.14476,11000000.0
2006-03-31 10:08:00,6.1449,6.14578,6.14442,6.14442,9000000.0
2006-03-31 10:09:00,6.1438,6.14561,6.14358,6.14528,11000000.0
2006-03-31 10:10:00,6.14484,6.14559,6.14423,6.14559,15000000.0
2006-03-31 10:11:00,6.14536,6.1456,6.14416,6.14531,16000000.0
2006-03-31 10:12:00,6.1449,6.14564,6.14387,6.14559,19000000.0
2006-03-31 10:13:00,6.14443,6.14489,6.14388,6.14405,9000000.0
2006-03-31 10:14:00,6.14525,6.14553,6.14483,6.14483,11000000.0
2006-03-31 10:15:00,6.14508,6.14593,6.14464,6.1459,8000000.0
2006-03-31 10:16:00,6.14542,6.14649,6.14475,6.14572,17000000.0
2006-03-31 10:17:00,6.14577,6.14651,6.14503,6.14541,16000000.0
2006-03-31 10:18:00,6.14613,6.147,6.14528,6.14676,16000000.0
2006-03-31 10:19:00,6.14642,6.14697,6.14506,6.14632,17000000.0
2006-03-31 10:20:00,6.1465,6.1465,6.14531,6.14537,16000000.0
2006-03-31 10:21:00,6.14646,6.1472,6.14558,6.14558,7000000.0
2006-03-31 10:22:00,6.14742,6.14811,6.14724,6.14808,10000000.0
2006-03-31 10:23:00,6.14738,6.14827,6.14685,6.14815,14000000.0
2006-03-31 10:24:00,6.14676,6.14879,6.14633,6.14872,13000000.0
2006-03-31 10:25:00,6.14854,6.15011,6.14835,6.15011,12000000.0
2006-03-31 10:26:00,6.15031,6.15031,6.14808,6.14952,11000000.0
2006-03-31 10:27:00,6.14962,6.15032,6.14851,6.14954,13000000.0
2006-03-31 10:28:00,6.14932,6.15013,6.14816,6.1491,13000000.0
2006-03-31 10:29:00,6.1479,6.14863,6.14662,6.14863,11000000.0
2006-03-31 10:30:00,6.14764,6.14954,6.14762,6.14939,9000000.0
2006-03-31 10:31:00,6.14868,6.14887,6.1471,6.14873,16000000.0
2006-03-31 10:32:00,6.1485,6.14882,6.14796,6.14842,9000000.0
2006-03-31 10:33:00,6.14862,6.14862,6.14834,6.14848,12000000.0
2006-03-31 10:34:00,6.14854,6.14952,6.14809,6.14952,11000000.0
2006-03-31 10:35:00,6.14973,6.1501,6.14846,6.14959,17000000.0
2006-03-31 10:36:00,6.14896,6.1498,6.1484,6.14898,10000000.0
2006-03-31 10:37:00,6.14883,6.14936,6.14821,6.1488,15000000.0
2006-03-31 10:38:00,6.14742,6.1485,6.14719,6.14767,17000000.0
2006-03-31 10:39:00,6.14853,6.1489,6.14689,6.148,13000000.0
2006-03-31 10:40:00,6.14821,6.14821,6.14704,6.14704,10000000.0
2006-03-31 10:41:00,6.14733,6.14917,6.14732,6.1489,15000000.0
2006-03-31 10:42:00,6.14991,6.15058,6.14875,6.15046,12000000.0
2006-03-31 10:43:00,6.15076,6.15097,6.14919,6.14919,13000000.0
2006-03-31 10:44:00,6.14911,6.15052,6.14911,6.14998,12000000.0
2006-03-31 10:45:00,6.15107,6.15215,6.14956,6.15196,13000000.0
2006-03-31 10:46:00,6.15258,6.15334,6.15129,6.15239,13000000.0
2006-03-31 10:47:00,6.15154,6.15207,6.15128,6.15176,7000000.0
2006-03-31 10:48:00,6.15156,6.15235,6.15115,6.15181,12000000.0
2006-03-31 10:49:00,6.15136,6.15262,6.15103,6.15251,10000000.0
2006-03-31 10:50:00,6.15328,6.15443,6.1523,6.15443,14000000.0
2006-03-31 10:51:00,6.15302,6.15444,6.15274,6.15274,11000000.0
2006-03-31 10:52:00,6.15384,6.1545,6.15274,6.15408,20000000.0
2006-03-31 10:53:00,6.15352,6.15403,6.15291,6.15377,9000000.0
2006-03-31 10:54:00,6.15289,6.15483,6.15289,6.15298,18000000.0
2006-03-31 10:55:00,6.15349,6.15519,6.15349,6.15519,10000000.0
2006-03-31 10:56:00,6.15498,6.15503,6.1536,6.1536,11000000.0
2006-03-31 10:57:00,6.15339,6.15375,6.15306,6.15352,8000000.0
2006-03-31 10:58:00,6.15424,6.15475,6.15405,6.15475,10000000.0
2006-03-31 10:59:00,6.15393,6.15457,6.15385,6.15404,10000000.0
2006-03-31 11:00:00,6.15394,6.15478,6.15341,6.15428,15000000.0
2006-03-31 11:01:00,6.15409,6.1545,6.15218,6.15301,12000000.0
2006-03-31 11:02:00,6.15338,6.1539,6.15255,6.1539,8000000.0
2006-03-31 11:03:00,6.15328,6.154,6.15228,6.15228,11000000.0
2006-03-31 11:04:00,6.15247,6.15337,6.15247,6.15311,15000000.0
2006-03-31 11:05:00,6.15313,6.15325,6.1529,6.15323,17000000.0
2006-03-31 11:06:00,6.15296,6.15361,6.15217,6.15333,12000000.0
2006-03-31 11:07:00,6.15274,6.15354,6.1517,6.15339,11000000.0
2006-03-31 11:08:00,6.15424,6.15458,6.15265,6.15408,22000000.0
2006-03-31 11:09:00,6.15294,6.15434,6.15294,6.15434,9000000.0
2006-03-31 11:10:00,6.15468,6.15468,6.15314,6.15314,16000000.0
2006-03-31 11:11:00,6.15248,6.15497,6.15248,6.15481,7000000.0
2006-03-31 11:12:00,6.15437,6.15536,6.15358,6.15425,15000000.0
2006-03-31 11:13:00,6.15475,6.15475,6.15385,6.15464,11000000.0
2006-03-31 11:14:00,6.15461,6.15535,6.15317,6.15317,18000000.0
2006-03-31 11:15:00,6.15321,6.15496,6.15286,6.15496,11000000.0
2006-03-31 11:16:00,6.15572,6.15731,6.15566,6.15704,13000000.0
2006-03-31 11:17:00,6.15674,6.15836,6.15674,6.15773,13000000.0
2006-03-31 11:18:00,6.15753,6.15758,6.15622,6.15758,9000000.0
2006-03-31 11:19:00,6.15629,6.15812,6.15589,6.15812,17000000.0
2006-03-31 11:20:00,6.15753,6.1591,6.1574,6.15885,14000000.0
2006-03-31 11:21:00,6.15916,6.16079,6.15916,6.16006,14000000.0
2006-03-31 11:22:00,6.15968,6.15998,6.15826,6.15844,22000000.0
2006-03-31 11:23:00,6.15771,6.15804,6.15634,6.15668,8000000.0
2006-03-31 11:24:00,6.15731,6.15749,6.15632,6.15744,18000000.0
2006-03-31 11:25:00,6.1575,6.1575,6.15526,6.15526,9000000.0
2006-03-31 11:26:00,6.15652,6.1572,6.15577,6.15631,15000000.0
2006-03-31 11:27:00,6.15571,6.1562,6.1549,6.15582,10000000.0
2006-03-31 11:28:00,6.15596,6.15655,6.15529,6.15571,13000000.0
2006-03-31 11:29:00,6.15516,6.15516,6.15315,6.15426,17000000.0
2006-03-31 11:30:00,6.15354,6.15395,6.15242,6.15257,13000000.0
2006-03-31 11:31:00,6.15218,6.154,6.15218,6.15324,12000000.0
2006-03-31 11:32:00,6.15373,6.15373,6.15183,6.15183,20000000.0
2006-03-31 11:33:00,6.15233,6.15409,6.15233,6.15285,16000000.0
2006-03-31 11:34:00,6.15323,6.15444,6.15323,6.15412,13000000.0
2006-03-31 11:35:00,6.15467,6.15486,6.15351,6.15408,14000000.0
2006-03-31 11:36:00,6.1549,6.15606,6.15465,6.15606,11000000.0
2006-03-31 11:37:00,6.15618,6.15618,6.15436,6.15601,16000000.0
2006-03-31 11:38:00,6.15637,6.15734,6.15574,6.15734,8000000.0
2006-03-31 11:39:00,6.15764,6.15838,6.15673,6.15838,11000000.0
2006-03-31 11:40:00,6.15923,6.15957,6.15813,6.15854,12000000.0
2006-03-31 11:41:00,6.15844,6.15922,6.15804,6.15904,10000000.0
2006-03-31 11:42:00,6.15876,6.15935,6.15817,6.15817,10000000.0
2006-03-31 11:43:00,6.15668,6.15819,6.15586,6.15632,17000000.0
2006-03-31 11:44:00,6.15597,6.15626,6.15466,6.15626,15000000.0
2006-03-31 11:45:00,6.15614,6.15614,6.15455,6.15584,16000000.0
2006-03-31 11:46:00,6.15658,6.15693,6.15538,6.15583,7000000.0
2006-03-31 11:47:00,6.1563,6.1563,6.15519,6.15572,16000000.0
2006-03-31 11:48:00,6.15565,6.15654,6.15476,6.15654,13000000.0
2006-03-31 11:49:00,6.1565,6.15655,6.15539,6.15583,10000000.0
2006-03-31 11:50:00,6.15671,6.15738,6.15646,6.15649,12000000.0
2006-03-31 11:51:00,6.15726,6.15846,6.15699,6.15846,14000000.0
2006-03-31 11:52:00,6.15784,6.15833,6.1556,6.1556,18000000.0
2006-03-31 11:53:00,6.15527,6.15573,6.15361,6.15392,16000000.0
2006-03-31 11:54:00,6.15353,6.15474,6.15353,6.15438,8000000.0
2006-03-31 11:55:00,6.15535,6.15562,6.15452,6.15452,8000000.0
2006-03-31 11:56:00,6.15428,6.15635,6.15428,6.15527,8000000.0
2006-03-31 11:57:00,6.15633,6.15641,6.15568,6.15624,11000000.0
2006-03-31 11:58:00,6.15631,6.15635,6.15421,6.15421,14000000.0
2006-03-31 11:59:00,6.15566,6.15624,6.15504,6.15618,11000000.0
2006-03-31 12:00:00,6.15629,6.15689,6.15559,6.15661,15000000.0
2006-03-31 12:01:00,6.15609,6.15792,6.15594,6.1577,13000000.0
2006-03-31 12:02:00,6.1579,6.15934,6.15759,6.15934,15000000.0
2006-03-31 12:03:00,6.16083,6.16348,6.16083,6.16348,11000000.0
2006-03-31 12:04:00,6.16576,6.16763,6.16497,6.16763,9000000.0
2006-03-31 12:05:00,6.1675,6.16838,6.16684,6.16787,9000000.0
2006-03-31 12:06:00,6.1676,6.1676,6.16588,6.16588,15000000.0
2006-03-31 12:07:00,6.16698,6.16745,6.16639,6.16677,11000000.0
2006-03-31 12:08:00,6.16697,6.16719,6.16549,6.16579,8000000.0
2006-03-31 12:09:00,6.16517,6.16618,6.1638,6.16614,18000000.0
2006-03-31 12:10:00,6.1668,6.16738,6.1657,6.16594,14000000.0
2006-03-31 12:11:00,6.16517,6.16566,6.16493,6.16545,9000000.0
2006-03-31 12:12:00,6.16489,6.16696,6.16479,6.16539,18000000.0
2006-03-31 12:13:00,6.16661,6.16728,6.16592,6.16686,12000000.0
2006-03-31 12:14:00,6.16654,6.16654,6.16538,6.16538,10000000.0
2006-03-31 12:15:00,6.16557,6.16716,6.16557,6.16684,8000000.0
2006-03-31 12:16:00,6.16572,6.16797,6.16572,6.16686,14000000.0
2006-03-31 12:17:00,6.16582,6.16634,6.1644,6.1644,13000000.0
2006-03-31 12:18:00,6.16466,6.16499,6.16413,6.1646,10000000.0
2006-03-31 12:19:00,6.16541,6.16541,6.16376,6.16403,11000000.0
2006-03-31 12:20:00,6.16395,6.1642,6.16317,6.1642,8000000.0
2006-03-31 12:21:00,6.16354,6.16432,6.16269,6.16269,20000000.0
2006-03-31 12:22:00,6.16339,6.16668,6.16134,6.16134,14000000.0
2006-03-31 12:23:00,6.16167,6.16301,6.16109,6.16109,11000000.0
2006-03-31 12:24:00,6.1605,6.16199,6.1605,6.16094,17000000.0
2006-03-31 12:25:00,6.16129,6.16162,6.15883,6.16026,12000000.0
2006-03-31 12:26:00,6.16032,6.16156,6.16032,6.16156,7000000.0
2006-03-31 12:27:00,6.16129,6.16129,6.15879,6.15879,7000000.0
2006-03-31 12:28:00,6.15977,6.15977,6.15797,6.15927,19000000.0
2006-03-31 12:29:00,6.15892,6.16035,6.15852,6.15967,12000000.0
2006-03-31 12:30:00,6.15959,6.15965,6.15842,6.15842,10000000.0
2006-03-31 12:31:00,6.15856,6.16031,6.15856,6.15859,12000000.0
2006-03-31 12:32:00,6.15887,6.16055,6.15886,6.15995,12000000.0
2006-03-31 12:33:00,6.16008,6.16008,6.15905,6.15997,15000000.0
2006-03-31 12:34:00,6.159,6.16035,6.159,6.15964,12000000.0
2006-03-31 12:35:00,6.15964,6.16128,6.15964,6.1602,12000000.0
2006-03-31 12:36:00,6.1593,6.16025,6.15862,6.1591,15000000.0
2006-03-31 12:37:00,6.15954,6.15968,6.15893,6.15939,8000000.0
2006-03-31 12:38:00,6.15936,6.16038,6.15712,6.15909,15000000.0
2006-03-31 12:39:00,6.15892,6.15973,6.15796,6.15798,14000000.0
2006-03-31 12:40:00,6.15754,6.15951,6.15754,6.15869,18000000.0
2006-03-31 12:41:00,6.15945,6.15993,6.15851,6.15913,11000000.0
2006-03-31 12:42:00,6.15874,6.15975,6.15802,6.15842,17000000.0
2006-03-31 12:43:00,6.15767,6.15894,6.15679,6.15756,11000000.0
2006-03-31 12:44:00,6.15793,6.15854,6.15724,6.15775,13000000.0
2006-03-31 12:45:00,6.15772,6.15834,6.15731,6.1577,10000000.0
2006-03-31 12:46:00,6.15681,6.15718,6.15539,6.15703,20000000.0
2006-03-31 12:47:00,6.15752,6.15774,6.15638,6.15773,10000000.0
2006-03-31 12:48:00,6.15812,6.15927,6.15772,6.15772,10000000.0
2006-03-31 12:49:00,6.15791,6.15886,6.15748,6.15825,15000000.0
2006-03-31 12:50:00,6.15706,6.15883,6.15706,6.1571,14000000.0
2006-03-31 12:51:00,6.15731,6.15947,6.15731,6.15917,14000000.0
2006-03-31 12:52:00,6.15904,6.16022,6.15863,6.16022,9000000.0
2006-03-31 12:53:00,6.16008,6.1615,6.16008,6.16122,9000000.0
2006-03-31 12:54:00,6.1617,6.16172,6.16019,6.16134,20000000.0
2006-03-31 12:55:00,6.16178,6.16183,6.16139,6.16149,12000000.0
2006-03-31 12:56:00,6.16115,6.16143,6.16007,6.16034,7000000.0
2006-03-31 12:57:00,6.1612,6.16209,6.16092,6.16131,13000000.0
2006-03-31 12:58:00,6.162,6.16381,6.16185,6.16239,16000000.0
2006-03-31 12:59:00,6.16275,6.16407,6.16275,6.16348,14000000.0
2006-03-31 13:00:00,6.16355,6.16355,6.16217,6.16223,12000000.0
2006-03-31 13:01:00,6.16356,6.16447,6.16152,6.16447,17000000.0
2006-03-31 13:02:00,6.16354,6.16376,6.16275,6.16275,10000000.0
2006-03-31 13:03:00,6.16348,6.16348,6.16165,6.16305,22000000.0
2006-03-31 13:04:00,6.16308,6.16308,6.16129,6.16221,20000000.0
2006-03-31 13:05:00,6.16181,6.16225,6.16042,6.16133,14000000.0
2006-03-31 13:06:00,6.16073,6.16191,6.15991,6.1618,17000000.0
2006-03-31 13:07:00,6.16175,6.16247,6.16125,6.16217,22000000.0
2006-03-31 13:08:00,6.16202,6.1625,6.16104,6.16224,12000000.0
2006-03-31 13:09:00,6.16199,6.16199,6.16049,6.16139,12000000.0
2006-03-31 13:10:00,6.1615,6.1626,6.16038,6.16154,20000000.0
2006-03-31 13:11:00,6.16194,6.16273,6.16086,6.16182,12000000.0
2006-03-31 13:12:00,6.16302,6.16333,6.16119,6.1626,16000000.0
2006-03-31 13:13:00,6.16175,6.16262,6.1598,6.1602,14000000.0
2006-03-31 13:14:00,6.16068,6.16249,6.16068,6.16249,17000000.0
2006-03-31 13:15:00,6.16246,6.16442,6.16222,6.16437,7000000.0
2006-03-31 13:16:00,6.16478,6.16502,6.1636,6.16449,9000000.0
2006-03-31 13:17:00,6.16248,6.16318,6.1614,6.16279,15000000.0
2006-03-31 13:18:00,6.16177,6.16361,6.16177,6.16196,17000000.0
2006-03-31 13:19:00,6.16246,6.16421,6.16246,6.16341,15000000.0
2006-03-31 13:20:00,6.1635,6.16385,6.16275,6.16337,12000000.0
2006-03-31 13:21:00,6.1631,6.1633,6.16163,6.1633,24000000.0
2006-03-31 13:22:00,6.16274,6.16324,6.16224,6.16324,12000000.0
2006-03-31 13:23:00,6.16252,6.16349,6.16184,6.16317,12000000.0
2006-03-31 13:24:00,6.16364,6.16364,6.16177,6.16222,18000000.0
2006-03-31 13:25:00,6.1619,6.1623,6.16057,6.16159,12000000.0
2006-03-31 13:26:00,6.16159,6.16264,6.16073,6.16264,12000000.0
2006-03-31 13:27:00,6.16218,6.16229,6.16091,6.16091,9000000.0
2006-03-31 13:28:00,6.16176,6.1645,6.16125,6.1645,15000000.0
2006-03-31 13:29:00,6.16232,6.16238,6.16045,6.16238,14000000.0
2006-03-31 13:30:00,6.16192,6.16267,6.16111,6.16267,11000000.0
2006-03-31 13:31:00,6.16316,6.16322,6.16118,6.16118,11000000.0
2006-03-31 13:32:00,6.16217,6.16269,6.16177,6.16269,8000000.0
2006-03-31 13:33:00,6.16322,6.16504,6.16319,6.16493,14000000.0
2006-03-31 13:34:00,6.1647,6.16507,6.16306,6.16401,11000000.0
2006-03-31 13:35:00,6.16326,6.16377,6.16215,6.16215,16000000.0
2006-03-31 13:36:00,6.16361,6.16394,6.16317,6.16342,8000000.0
2006-03-31 13:37:00,6.16366,6.16421,6.16296,6.1638,17000000.0
2006-03-31 13:38:00,6.16425,6.16448,6.1634,6.16382,14000000.0
2006-03-31 13:39:00,6.16433,6.16468,6.16327,6.16327,10000000.0
2006-03-31 13:40:00,6.1635,6.16477,6.1635,6.16442,8000000.0
2006-03-31 13:41:00,6.16517,6.16517,6.16358,6.16358,11000000.0
2006-03-31 13:42:00,6.16338,6.16469,6.16255,6.16276,14000000.0
2006-03-31 13:43:00,6.16252,6.16362,6.16226,6.16226,11000000.0
2006-03-31 13:44:00,6.16251,6.16362,6.16251,6.16316,11000000.0
2006-03-31 13:45:00,6.16354,6.16378,6.16296,6.16296,14000000.0
2006-03-31 13:46:00,6.16289,6.16312,6.16116,6.16141,11000000.0
2006-03-31 13:47:00,6.16161,6.16304,6.16143,6.1622,13000000.0
2006-03-31 13:48:00,6.16204,6.16225,6.16097,6.16115,14000000.0
2006-03-31 13:49:00,6.16013,6.16173,6.16013,6.16141,12000000.0
2006-03-31 13:50:00,6.16122,6.16136,6.16028,6.16067,16000000.0
2006-03-31 13:51:00,6.16042,6.16088,6.15924,6.16054,14000000.0
2006-03-31 13:52:00,6.16049,6.16079,6.15918,6.15928,10000000.0
2006-03-31 13:53:00,6.15955,6.16029,6.15955,6.16014,10000000.0
2006-03-31 13:54:00,6.16005,6.16005,6.15842,6.15842,8000000.0
2006-03-31 13:55:00,6.16005,6.16023,6.15893,6.15904,13000000.0
2006-03-31 13:56:00,6.15913,6.16006,6.15913,6.15938,17000000.0
2006-03-31 13:57:00,6.15912,6.1602,6.15784,6.15841,13000000.0
2006-03-31 13:58:00,6.15899,6.15899,6.15721,6.15721,7000000.0
2006-03-31 13:59:00,6.15832,6.15924,6.15783,6.15924,9000000.0
2006-03-31 14:00:00,6.15948,6.16106,6.15933,6.16106,7000000.0
2006-03-31 14:01:00,6.1616,6.16218,6.16125,6.16164,11000000.0
2006-03-31 14:02:00,6.16132,6.1622,6.1604,6.16112,19000000.0
2006-03-31 14:03:00,6.1626,6.1626,6.1607,6.16159,13000000.0
2006-03-31 14:04:00,6.16141,6.16217,6.16007,6.16205,22000000.0
2006-03-31 14:05:00,6.16263,6.16279,6.16081,6.16081,17000000.0
2006-03-31 14:06:00,6.16174,6.16372,6.16174,6.16316,11000000.0
2006-03-31 14:07:00,6.16404,6.16404,6.16324,6.16349,9000000.0
2006-03-31 14:08:00,6.16342,6.16347,6.16299,6.16327,11000000.0
2006-03-31 14:09:00,6.16251,6.16251,6.15989,6.15991,12000000.0
2006-03-31 14:10:00,6.16039,6.16101,6.15975,6.16035,13000000.0
2006-03-31 14:11:00,6.16102,6.16199,6.15996,6.16199,14000000.0
2006-03-31 14:12:00,6.16205,6.16205,6.1606,6.1606,11000000.0
2006-03-31 14:13:00,6.16175,6.16175,6.15991,6.16074,11000000.0
2006-03-31 14:14:00,6.16133,6.16133,6.1593,6.15969,7000000.0
2006-03-31 14:15:00,6.15994,6.16029,6.1585,6.16016,14000000.0
2006-03-31 14:16:00,6.16002,6.16029,6.15894,6.15923,13000000.0
2006-03-31 14:17:00,6.15901,6.16034,6.15885,6.16014,22000000.0
2006-03-31 14:18:00,6.15976,6.15985,6.15838,6.15922,15000000.0
2006-03-31 14:19:00,6.15938,6.15938,6.15751,6.15805,12000000.0
2006-03-31 14:20:00,6.15848,6.15985,6.15848,6.15901,7000000.0
2006-03-31 14:21:00,6.15967,6.15967,6.15857,6.15955,13000000.0
2006-03-31 14:22:00,6.15941,6.15977,6.15859,6.15928,8000000.0
2006-03-31 14:23:00,6.16004,6.16041,6.15911,6.16041,11000000.0
2006-03-31 14:24:00,6.16015,6.16015,6.15884,6.15914,13000000.0
2006-03-31 14:25:00,6.15926,6.15926,6.15695,6.15706,15000000.0
2006-03-31 14:26:00,6.1565,6.1565,6.1552,6.15551,8000000.0
2006-03-31 14:27:00,6.15626,6.15635,6.15512,6.15563,10000000.0
2006-03-31 14:28:00,6.15548,6.15571,6.15418,6.15418,11000000.0
2006-03-31 14:29:00,6.15468,6.15532,6.15316,6.15316,21000000.0
2006-03-31 14:30:00,6.15416,6.15463,6.15324,6.1543,11000000.0
2006-03-31 14:31:00,6.15395,6.15428,6.15294,6.15421,17000000.0
2006-03-31 14:32:00,6.15404,6.15416,6.15279,6.15301,15000000.0
2006-03-31 14:33:00,6.1536,6.15608,6.15337,6.15608,8000000.0
2006-03-31 14:34:00,6.15622,6.15694,6.15581,6.15581,9000000.0
2006-03-31 14:35:00,6.15494,6.15545,6.15408,6.15518,11000000.0
2006-03-31 14:36:00,6.15592,6.15647,6.15437,6.1561,15000000.0
2006-03-31 14:37:00,6.15627,6.15634,6.15506,6.15524,8000000.0
2006-03-31 14:38:00,6.15588,6.15621,6.15494,6.15575,10000000.0
2006-03-31 14:39:00,6.15598,6.15618,6.15491,6.15572,19000000.0
2006-03-31 14:40:00,6.15588,6.15664,6.15559,6.15609,15000000.0
2006-03-31 14:41:00,6.15611,6.15713,6.15538,6.15618,15000000.0
2006-03-31 14:42:00,6.15629,6.15747,6.15629,6.15713,17000000.0
2006-03-31 14:43:00,6.15666,6.15666,6.15506,6.15506,15000000.0
2006-03-31 14:44:00,6.1553,6.15692,6.1553,6.15553,15000000.0
2006-03-31 14:45:00,6.15534,6.15662,6.15518,6.15617,9000000.0
2006-03-31 14:46:00,6.15648,6.15709,6.15549,6.15605,11000000.0
2006-03-31 14:47:00,6.1556,6.15661,6.15512,6.15648,12000000.0
2006-03-31 14:48:00,6.15753,6.15755,6.15602,6.15669,12000000.0
2006-03-31 14:49:00,6.15635,6.15739,6.15572,6.15692,12000000.0
2006-03-31 14:50:00,6.15726,6.15746,6.15604,6.15659,15000000.0
2006-03-31 14:51:00,6.15696,6.15744,6.15674,6.15689,10000000.0
2006-03-31 14:52:00,6.15698,6.15706,6.15624,6.15635,13000000.0
2006-03-31 14:53:00,6.15721,6.15721,6.15594,6.15688,13000000.0
2006-03-31 14:54:00,6.15678,6.15678,6.15553,6.15635,9000000.0
2006-03-31 14:55:00,6.15562,6.15651,6.15465,6.15637,16000000.0
2006-03-31 14:56:00,6.15676,6.15909,6.15586,6.15706,15000000.0
2006-03-31 14:57:00,6.15662,6.15715,6.15552,6.15703,15000000.0
2006-03-31 14:58:00,6.15641,6.15758,6.15641,6.15722,11000000.0
2006-03-31 14:59:00,6.15692,6.15729,6.15553,6.15729,14000000.0
2006-03-31 15:00:00,6.15779,6.15855,6.15684,6.1574,18000000.0
2006-03-31 15:01:00,6.15696,6.15881,6.15696,6.15881,12000000.0
2006-03-31 15:02:00,6.15883,6.15943,6.15831,6.15943,7000000.0
2006-03-31 15:03:00,6.15929,6.15962,6.15887,6.15918,18000000.0
2006-03-31 15:04:00,6.15865,6.15925,6.15812,6.15862,21000000.0
2006-03-31 15:05:00,6.15913,6.16021,6.15913,6.16005,13000000.0
2006-03-31 15:06:00,6.16032,6.16032,6.15896,6.15919,14000000.0
2006-03-31 15:07:00,6.15966,6.16021,6.15844,6.16021,22000000.0
2006-03-31 15:08:00,6.16072,6.16099,6.16005,6.16076,10000000.0
2006-03-31 15:09:00,6.1614,6.1618,6.16073,6.16073,9000000.0
2006-03-31 15:10:00,6.16195,6.16293,6.16136,6.16275,14000000.0
2006-03-31 15:11:00,6.16184,6.16184,6.16046,6.16131,12000000.0
2006-03-31 15:12:00,6.16165,6.16304,6.16158,6.16167,13000000.0
2006-03-31 15:13:00,6.1618,6.16403,6.16166,6.16373,12000000.0
2006-03-31 15:14:00,6.16375,6.16388,6.16251,6.16272,10000000.0
2006-03-31 15:15:00,6.16269,6.1638,6.16262,6.16365,16000000.0
2006-03-31 15:16:00,6.16292,6.16292,6.1602,6.16162,15000000.0
2006-03-31 15:17:00,6.16114,6.16114,6.16002,6.16091,14000000.0
2006-03-31 15:18:00,6.16124,6.1629,6.16115,6.16287,12000000.0
2006-03-31 15:19:00,6.16331,6.16379,6.16256,6.16256,11000000.0
2006-03-31 15:20:00,6.16339,6.16395,6.1618,6.16261,14000000.0
2006-03-31 15:21:00,6.16242,6.16353,6.16231,6.16255,14000000.0
2006-03-31 15:22:00,6.16211,6.16358,6.16149,6.16203,10000000.0
2006-03-31 15:23:00,6.16127,6.16163,6.16026,6.16054,11000000.0
2006-03-31 15:24:00,6.15968,6.16176,6.15968,6.1612,10000000.0
2006-03-31 15:25:00,6.16129,6.16174,6.16018,6.16018,16000000.0
2006-03-31 15:26:00,6.16125,6.16216,6.16069,6.1611,15000000.0
2006-03-31 15:27:00,6.16064,6.16194,6.16033,6.1607,10000000.0
2006-03-31 15:28:00,6.16095,6.16199,6.16048,6.16142,11000000.0
2006-03-31 15:29:00,6.16171,6.1626,6.16099,6.16099,19000000.0
2006-03-31 15:30:00,6.16081,6.16231,6.15978,6.16231,10000000.0
2006-03-31 15:31:00,6.16143,6.16143,6.15692,6.15809,14000000.0
2006-03-31 15:32:00,6.15641,6.1573,6.15437,6.15437,12000000.0
2006-03-31 15:33:00,6.15248,6.15279,6.14794,6.14877,20000000.0
2006-03-31 15:34:00,6.14735,6.1476,6.14488,6.14571,12000000.0
2006-03-31 15:35:00,6.14717,6.1485,6.14717,6.14801,12000000.0
2006-03-31 15:36:00,6.14795,6.14798,6.14528,6.14798,10000000.0
2006-03-31 15:37:00,6.14917,6.15022,6.14861,6.15022,10000000.0
2006-03-31 15:38:00,6.14984,6.15182,6.14981,6.15036,13000000.0
2006-03-31 15:39:00,6.15012,6.15079,6.14936,6.15079,7000000.0
2006-03-31 15:40:00,6.15167,6.15249,6.1515,6.15234,10000000.0
2006-03-31 15:41:00,6.15234,6.15234,6.15114,6.15229,9000000.0
2006-03-31 15:42:00,6.15168,6.1525,6.15065,6.15176,13000000.0
2006-03-31 15:43:00,6.15291,6.15611,6.15291,6.15608,16000000.0
2006-03-31 15:44:00,6.15618,6.15618,6.15337,6.15454,14000000.0
2006-03-31 15:45:00,6.15473,6.15536,6.15356,6.15536,15000000.0
2006-03-31 15:46:00,6.15666,6.1588,6.15459,6.15798,13000000.0
2006-03-31 15:47:00,6.15918,6.16123,6.15802,6.16108,9000000.0
2006-03-31 15:48:00,6.16277,6.16573,6.16224,6.16481,21000000.0
2006-03-31 15:49:00,6.16437,6.16603,6.16318,6.16603,23000000.0
2006-03-31 15:50:00,6.16709,6.16886,6.16564,6.16581,12000000.0
2006-03-31 15:51:00,6.16477,6.16679,6.16286,6.16436,19000000.0
2006-03-31 15:52:00,6.16386,6.16556,6.16386,6.16454,15000000.0
2006-03-31 15:53:00,6.16508,6.16609,6.16371,6.16609,14000000.0
2006-03-31 15:54:00,6.16569,6.16579,6.16193,6.1624,15000000.0
2006-03-31 15:55:00,6.16142,6.16225,6.16009,6.16125,12000000.0
2006-03-31 15:56:00,6.16041,6.16042,6.15933,6.16022,18000000.0
2006-03-31 15:57:00,6.15967,6.16187,6.15967,6.16071,10000000.0
2006-03-31 15:58:00,6.15958,6.16004,6.1582,6.15981,22000000.0
2006-03-31 15:59:00,6.16037,6.16037,6.15831,6.15897,12000000.0
2006-03-31 16:00:00,6.15796,6.15835,6.15676,6.15725,12000000.0
2006-03-31 16:01:00,6.15729,6.15812,6.15506,6.15616,12000000.0
2006-03-31 16:02:00,6.15706,6.15751,6.1562,6.157,13000000.0
2006-03-31 16:03:00,6.15631,6.15631,6.1545,6.15534,13000000.0
2006-03-31 16:04:00,6.15244,6.15346,6.1496,6.1496,11000000.0
2006-03-31 16:05:00,6.14768,6.15193,6.14734,6.15182,9000000.0
2006-03-31 16:06:00,6.15235,6.15337,6.15161,6.15298,14000000.0
2006-03-31 16:07:00,6.15263,6.15263,6.14865,6.14865,15000000.0
2006-03-31 16:08:00,6.14932,6.15089,6.14895,6.15037,15000000.0
2006-03-31 16:09:00,6.15059,6.15097,6.14929,6.15038,17000000.0
2006-03-31 16:10:00,6.15063,6.15193,6.1504,6.15172,14000000.0
2006-03-31 16:11:00,6.15153,6.15265,6.15115,6.15123,9000000.0
2006-03-31 16:12:00,6.15281,6.1538,6.15259,6.15319,15000000.0
2006-03-31 16:13:00,6.15309,6.1549,6.15227,6.15347,14000000.0
2006-03-31 16:14:00,6.155,6.15595,6.15375,6.15402,12000000.0
2006-03-31 16:15:00,6.15403,6.15541,6.15325,6.15541,14000000.0
2006-03-31 16:16:00,6.15494,6.15571,6.15392,6.15448,13000000.0
2006-03-31 16:17:00,6.15482,6.15588,6.154,6.15524,18000000.0
2006-03-31 16:18:00,6.15502,6.15604,6.15359,6.15594,13000000.0
2006-03-31 16:19:00,6.15705,6.15805,6.15693,6.15805,8000000.0
2006-03-31 16:20:00,6.15719,6.1573,6.15526,6.15553,13000000.0
2006-03-31 16:21:00,6.15446,6.15528,6.15333,6.15416,12000000.0
2006-03-31 16:22:00,6.15385,6.15605,6.1534,6.15605,11000000.0
2006-03-31 16:23:00,6.15586,6.15691,6.15535,6.15548,14000000.0
2006-03-31 16:24:00,6.15582,6.157,6.15396,6.15502,15000000.0
2006-03-31 16:25:00,6.15507,6.15838,6.15443,6.15838,11000000.0
2006-03-31 16:26:00,6.15926,6.15987,6.15655,6.15759,8000000.0
2006-03-31 16:27:00,6.15812,6.15852,6.15696,6.15696,10000000.0
2006-03-31 16:28:00,6.15669,6.15857,6.1558,6.15761,15000000.0
2006-03-31 16:29:00,6.15826,6.15866,6.15772,6.15785,7000000.0
2006-03-31 16:30:00,6.15817,6.15834,6.15725,6.15761,16000000.0
2006-03-31 16:31:00,6.15667,6.15778,6.15616,6.15778,14000000.0
2006-03-31 16:32:00,6.15675,6.15759,6.15644,6.15654,7000000.0
2006-03-31 16:33:00,6.15687,6.15687,6.15565,6.15565,8000000.0
2006-03-31 16:34:00,6.15623,6.15714,6.15592,6.15711,8000000.0
2006-03-31 16:35:00,6.15682,6.15724,6.15632,6.15632,9000000.0
2006-03-31 16:36:00,6.15695,6.15805,6.15607,6.1576,13000000.0
2006-03-31 16:37:00,6.1582,6.15873,6.15695,6.15784,18000000.0
2006-03-31 16:38:00,6.15757,6.15839,6.15686,6.15793,18000000.0
2006-03-31 16:39:00,6.15812,6.1588,6.15786,6.15812,20000000.0
2006-03-31 16:40:00,6.15855,6.1589,6.15714,6.1589,13000000.0
2006-03-31 16:41:00,6.15915,6.15915,6.15702,6.15815,20000000.0
2006-03-31 16:42:00,6.15918,6.15918,6.15751,6.15812,18000000.0
2006-03-31 16:43:00,6.1583,6.16003,6.15776,6.15807,15000000.0
2006-03-31 16:44:00,6.1571,6.15725,6.15571,6.15584,20000000.0
2006-03-31 16:45:00,6.15612,6.15705,6.15506,6.15554,13000000.0
2006-03-31 16:46:00,6.15627,6.15821,6.15429,6.15821,15000000.0
2006-03-31 16:47:00,6.1585,6.15857,6.157,6.15732,8000000.0
2006-03-31 16:48:00,6.15681,6.158,6.15642,6.15708,11000000.0
2006-03-31 16:49:00,6.15639,6.15678,6.15483,6.15615,12000000.0
2006-03-31 16:50:00,6.15605,6.15724,6.1553,6.15531,15000000.0
2006-03-31 16:51:00,6.15556,6.1557,6.1537,6.15455,18000000.0
2006-03-31 16:52:00,6.15339,6.15479,6.15306,6.15306,14000000.0
2006-03-31 16:53:00,6.15465,6.15703,6.15465,6.15682,8000000.0
2006-03-31 16:54:00,6.15643,6.15661,6.15497,6.15661,11000000.0
2006-03-31 16:55:00,6.15725,6.15725,6.15589,6.15715,12000000.0
2006-03-31 16:56:00,6.15787,6.15967,6.15763,6.15934,10000000.0
2006-03-31 16:57:00,6.1589,6.16007,6.15798,6.16007,8000000.0
2006-03-31 16:58:00,6.16032,6.16083,6.15958,6.16073,9000000.0
2006-03-31 16:59:00,6.16085,6.16137,6.15991,6.16037,13000000.0
2006-03-31 17:00:00,6.16022,6.16099,6.1594,6.16048,11000000.0
2006-03-31 17:01:00,6.16053,6.16191,6.16053,6.16188,12000000.0
2006-03-31 17:02:00,6.16262,6.16262,6.16129,6.16129,10000000.0
2006-03-31 17:03:00,6.16298,6.16648,6.16252,6.16635,16000000.0
2006-03-31 17:04:00,6.16479,6.16541,6.16396,6.1654,13000000.0
2006-03-31 17:05:00,6.16483,6.16513,6.16315,6.16315,16000000.0
2006-03-31 17:06:00,6.16383,6.16509,6.16195,6.16195,12000000.0
2006-03-31 17:07:00,6.16252,6.16252,6.1582,6.15878,8000000.0
2006-03-31 17:08:00,6.15688,6.15688,6.15204,6.15204,21000000.0
2006-03-31 17:09:00,6.15089,6.15394,6.1508,6.15271,16000000.0
2006-03-31 17:10:00,6.15194,6.15348,6.15187,6.15269,11000000.0
2006-03-31 17:11:00,6.15388,6.15482,6.15258,6.15422,11000000.0
2006-03-31 17:12:00,6.15367,6.15676,6.15324,6.15676,9000000.0
2006-03-31 17:13:00,6.15642,6.15642,6.15433,6.1554,9000000.0
2006-03-31 17:14:00,6.1559,6.15636,6.15434,6.15478,17000000.0
2006-03-31 17:15:00,6.15546,6.15551,6.1536,6.15376,11000000.0
2006-03-31 17:16:00,6.15372,6.15384,6.15277,6.15357,15000000.0
2006-03-31 17:17:00,6.1539,6.1539,6.15215,6.15344,13000000.0
2006-03-31 17:18:00,6.15432,6.15472,6.15307,6.15314,15000000.0
2006-03-31 17:19:00,6.15253,6.15353,6.15201,6.1528,17000000.0
2006-03-31 17:20:00,6.15192,6.15289,6.15096,6.15129,12000000.0
2006-03-31 17:21:00,6.15165,6.15465,6.15165,6.15391,7000000.0
2006-03-31 17:22:00,6.15336,6.15404,6.15176,6.15303,14000000.0
2006-03-31 17:23:00,6.15247,6.15367,6.15215,6.15325,13000000.0
2006-03-31 17:24:00,6.15296,6.15417,6.15263,6.15365,9000000.0
2006-03-31 17:25:00,6.15407,6.15492,6.15382,6.15492,11000000.0
2006-03-31 17:26:00,6.15525,6.15596,6.15419,6.15496,16000000.0
2006-03-31 17:27:00,6.15479,6.15653,6.15411,6.15653,9000000.0
2006-03-31 17:28:00,6.15653,6.15798,6.15639,6.15645,15000000.0
2006-03-31 17:29:00,6.15672,6.15864,6.15672,6.1574,11000000.0
2006-03-31 17:30:00,6.15687,6.15687,6.15474,6.15562,19000000.0
2006-03-31 17:31:00,6.15519,6.15738,6.15488,6.15669,11000000.0
2006-03-31 17:32:00,6.15652,6.15666,6.15566,6.15579,9000000.0
2006-03-31 17:33:00,6.15607,6.15691,6.15533,6.15544,10000000.0
2006-03-31 17:34:00,6.1553,6.15633,6.15507,6.15507,14000000.0
2006-03-31 17:35:00,6.15551,6.15597,6.15451,6.15597,13000000.0
2006-03-31 17:36:00,6.15557,6.15557,6.15236,6.15238,11000000.0
2006-03-31 17:37:00,6.15229,6.1545,6.15202,6.1538,15000000.0
2006-03-31 17:38:00,6.15346,6.15346,6.15044,6.15054,17000000.0
2006-03-31 17:39:00,6.1515,6.15199,6.14958,6.15199,8000000.0
2006-03-31 17:40:00,6.15317,6.15351,6.15204,6.15245,12000000.0
2006-03-31 17:41:00,6.15392,6.15392,6.1509,6.15198,21000000.0
2006-03-31 17:42:00,6.15114,6.15159,6.14984,6.15082,13000000.0
2006-03-31 17:43:00,6.15049,6.15115,6.14971,6.14971,11000000.0
2006-03-31 17:44:00,6.14901,6.15125,6.14872,6.14999,19000000.0
2006-03-31 17:45:00,6.15,6.15,6.14844,6.14876,10000000.0
2006-03-31 17:46:00,6.14798,6.14869,6.14678,6.14826,13000000.0
2006-03-31 17:47:00,6.14879,6.1498,6.14848,6.14971,9000000.0
2006-03-31 17:48:00,6.14989,6.15176,6.14971,6.15058,14000000.0
2006-03-31 17:49:00,6.15035,6.1508,6.14922,6.14922,14000000.0
2006-03-31 17:50:00,6.14925,6.1514,6.14925,6.15058,17000000.0
2006-03-31 17:51:00,6.15062,6.15152,6.15022,6.15098,13000000.0
2006-03-31 17:52:00,6.15139,6.15264,6.15045,6.15186,24000000.0
2006-03-31 17:53:00,6.15378,6.15434,6.15254,6.15254,16000000.0
2006-03-31 17:54:00,6.15404,6.15493,6.15312,6.15312,16000000.0
2006-03-31 17:55:00,6.15276,6.15437,6.15276,6.15431,13000000.0
2006-03-31 17:56:00,6.15437,6.15479,6.15392,6.15427,15000000.0
2006-03-31 17:57:00,6.1546,6.15578,6.1545,6.15578,10000000.0
2006-03-31 17:58:00,6.15569,6.15659,6.15479,6.1565,15000000.0
2006-03-31 17:59:00,6.1556,6.1556,6.15299,6.15357,13000000.0
2006-03-31 18:00:00,6.15282,6.15309,6.15169,6.15183,7000000.0
2006-03-31 18:01:00,6.15173,6.15176,6.15036,6.15164,18000000.0
2006-03-31 18:02:00,6.15029,6.151,6.14958,6.15009,17000000.0
2006-03-31 18:03:00,6.14974,6.15066,6.149,6.15066,16000000.0
2006-03-31 18:04:00,6.14968,6.15145,6.14914,6.15145,14000000.0
2006-03-31 18:05:00,6.1507,6.15151,6.15001,6.15141,13000000.0
2006-03-31 18:06:00,6.15211,6.15283,6.15052,6.15283,18000000.0
2006-03-31 18:07:00,6.15217,6.15353,6.15205,6.15353,12000000.0
2006-03-31 18:08:00,6.15253,6.15359,6.1518,6.15359,18000000.0
2006-03-31 18:09:00,6.15337,6.15337,6.15134,6.15152,12000000.0
2006-03-31 18:10:00,6.15152,6.15152,6.15005,6.15097,13000000.0
2006-03-31 18:11:00,6.15098,6.15211,6.15068,6.15178,10000000.0
2006-03-31 18:12:00,6.15185,6.15342,6.15185,6.15319,11000000.0
2006-03-31 18:13:00,6.15269,6.15273,6.15149,6.15193,14000000.0
2006-03-31 18:14:00,6.15211,6.15317,6.15175,6.15196,10000000.0
2006-03-31 18:15:00,6.15186,6.15215,6.15122,6.15209,10000000.0
2006-03-31 18:16:00,6.15253,6.15298,6.15143,6.15277,9000000.0
2006-03-31 18:17:00,6.15314,6.15314,6.15059,6.15143,18000000.0
2006-03-31 18:18:00,6.15166,6.15167,6.15058,6.1511,14000000.0
2006-03-31 18:19:00,6.15172,6.15172,6.15031,6.15138,10000000.0
2006-03-31 18:20:00,6.15045,6.15129,6.14997,6.1504,15000000.0
2006-03-31 18:21:00,6.15072,6.1517,6.14972,6.15137,18000000.0
2006-03-31 18:22:00,6.15061,6.15061,6.14844,6.14844,14000000.0
2006-03-31 18:23:00,6.15065,6.15099,6.14986,6.15006,7000000.0
2006-03-31 18:24:00,6.15033,6.15043,6.1489,6.14985,9000000.0
2006-03-31 18:25:00,6.14997,6.15006,6.14893,6.14999,13000000.0
2006-03-31 18:26:00,6.1499,6.14993,6.1484,6.14926,16000000.0
2006-03-31 18:27:00,6.14927,6.15,6.14848,6.1495,14000000.0
2006-03-31 18:28:00,6.14983,6.15086,6.14924,6.14964,13000000.0
2006-03-31 18:29:00,6.14929,6.1501,6.14879,6.14965,11000000.0
2006-03-31 18:30:00,6.14893,6.14948,6.14797,6.1491,16000000.0
2006-03-31 18:31:00,6.14975,6.14975,6.14767,6.14789,12000000.0
2006-03-31 18:32:00,6.14793,6.14913,6.14612,6.14913,11000000.0
2006-03-31 18:33:00,6.14989,6.1502,6.1489,6.15003,13000000.0
2006-03-31 18:34:00,6.14888,6.14933,6.14769,6.14844,13000000.0
2006-03-31 18:35:00,6.14825,6.14856,6.1452,6.14602,18000000.0
2006-03-31 18:36:00,6.14507,6.14695,6.14317,6.14413,18000000.0
2006-03-31 18:37:00,6.14333,6.14508,6.14318,6.14432,18000000.0
2006-03-31 18:38:00,6.14508,6.14588,6.14454,6.14588,11000000.0
2006-03-31 18:39:00,6.14615,6.14615,6.144,6.144,11000000.0
2006-03-31 18:40:00,6.14379,6.1455,6.14366,6.14366,14000000.0
2006-03-31 18:41:00,6.14189,6.14296,6.14077,6.14109,16000000.0
2006-03-31 18:42:00,6.14102,6.14226,6.14055,6.14223,14000000.0
2006-03-31 18:43:00,6.1427,6.1427,6.14069,6.14225,10000000.0
2006-03-31 18:44:00,6.14213,6.14265,6.1411,6.14114,13000000.0
2006-03-31 18:45:00,6.14146,6.14284,6.14114,6.14257,13000000.0
2006-03-31 18:46:00,6.14191,6.14367,6.14191,6.14335,12000000.0
2006-03-31 18:47:00,6.14288,6.14432,6.14246,6.14432,14000000.0
2006-03-31 18:48:00,6.14451,6.14635,6.1438,6.14537,15000000.0
2006-03-31 18:49:00,6.14482,6.14579,6.1432,6.1432,12000000.0
2006-03-31 18:50:00,6.1428,6.14319,6.14113,6.14113,9000000.0
2006-03-31 18:51:00,6.14214,6.14261,6.14095,6.14149,17000000.0
2006-03-31 18:52:00,6.14302,6.14302,6.14089,6.14134,9000000.0
2006-03-31 18:53:00,6.14047,6.14078,6.13774,6.1383,14000000.0
2006-03-31 18:54:00,6.13895,6.13983,6.13856,6.1392,14000000.0
2006-03-31 18:55:00,6.13935,6.14024,6.13907,6.13907,10000000.0
2006-03-31 18:56:00,6.13978,6.14114,6.13896,6.1407,16000000.0
2006-03-31 18:57:00,6.14105,6.14196,6.13909,6.13909,17000000.0
2006-03-31 18:58:00,6.14041,6.14129,6.14002,6.14079,14000000.0
2006-03-31 18:59:00,6.14114,6.14129,6.14032,6.141,14000000.0
2006-03-31 19:00:00,6.14141,6.14141,6.14003,6.14083,15000000.0
2006-03-31 19:01:00,6.1414,6.14334,6.14061,6.14334,15000000.0
2006-03-31 19:02:00,6.14372,6.14395,6.14235,6.14235,14000000.0
2006-03-31 19:03:00,6.14318,6.14318,6.14177,6.14251,14000000.0
2006-03-31 19:04:00,6.14269,6.14361,6.14151,6.14237,12000000.0
2006-03-31 19:05:00,6.14382,6.14382,6.14251,6.14315,15000000.0
2006-03-31 19:06:00,6.14347,6.14409,6.14265,6.14378,16000000.0
2006-03-31 19:07:00,6.14387,6.14555,6.14387,6.14555,20000000.0
2006-03-31 19:08:00,6.14592,6.1461,6.14541,6.14566,8000000.0
2006-03-31 19:09:00,6.146,6.14789,6.14539,6.14729,17000000.0
2006-03-31 19:10:00,6.14668,6.14727,6.14589,6.14686,9000000.0
2006-03-31 19:11:00,6.14615,6.14737,6.14596,6.14629,16000000.0
2006-03-31 19:12:00,6.1466,6.14791,6.14649,6.14744,13000000.0
2006-03-31 19:13:00,6.14721,6.14904,6.14681,6.14904,10000000.0
2006-03-31 19:14:00,6.14861,6.14942,6.1478,6.14934,20000000.0
2006-03-31 19:15:00,6.14988,6.15017,6.14832,6.14925,12000000.0
2006-03-31 19:16:00,6.1496,6.14991,6.14908,6.14949,8000000.0
2006-03-31 19:17:00,6.14716,6.14926,6.14716,6.14829,18000000.0
2006-03-31 19:18:00,6.14969,6.14981,6.14732,6.14762,11000000.0
2006-03-31 19:19:00,6.14773,6.14875,6.14705,6.14796,12000000.0
2006-03-31 19:20:00,6.14772,6.14772,6.14608,6.147,14000000.0
2006-03-31 19:21:00,6.14653,6.14719,6.14611,6.14685,13000000.0
2006-03-31 19:22:00,6.14699,6.14722,6.1461,6.14633,12000000.0
2006-03-31 19:23:00,6.14607,6.14841,6.14607,6.14782,14000000.0
2006-03-31 19:24:00,6.14848,6.14848,6.14673,6.14765,19000000.0
2006-03-31 19:25:00,6.14815,6.14846,6.14774,6.14826,8000000.0
2006-03-31 19:26:00,6.14822,6.14915,6.14822,6.14882,7000000.0
2006-03-31 19:27:00,6.14751,6.14913,6.14751,6.14884,20000000.0
2006-03-31 19:28:00,6.14766,6.14827,6.1471,6.1471,17000000.0
2006-03-31 19:29:00,6.14758,6.14805,6.14701,6.14775,10000000.0
2006-03-31 19:30:00,6.14772,6.14878,6.14757,6.14812,15000000.0
2006-03-31 19:31:00,6.14702,6.14905,6.14702,6.14821,11000000.0
2006-03-31 19:32:00,6.14792,6.14804,6.14718,6.14736,9000000.0
2006-03-31 19:33:00,6.14776,6.14891,6.14776,6.14789,14000000.0
2006-03-31 19:34:00,6.14755,6.14825,6.14684,6.1478,17000000.0
2006-03-31 19:35:00,6.14823,6.14877,6.14821,6.14868,8000000.0
2006-03-31 19:36:00,6.14895,6.14895,6.14768,6.14804,15000000.0
2006-03-31 19:37:00,6.14801,6.14892,6.14762,6.14878,8000000.0
2006-03-31 19:38:00,6.14877,6.14901,6.14757,6.14879,15000000.0
2006-03-31 19:39:00,6.14857,6.14875,6.14784,6.14875,17000000.0
2006-03-31 19:40:00,6.14827,6.14847,6.1474,6.14744,16000000.0
2006-03-31 19:41:00,6.14801,6.14862,6.14772,6.14783,11000000.0
2006-03-31 19:42:00,6.14788,6.14788,6.14681,6.14782,15000000.0
2006-03-31 19:43:00,6.1479,6.14901,6.1479,6.14867,14000000.0
2006-03-31 19:44:00,6.14884,6.14944,6.14823,6.14944,14000000.0
2006-03-31 19:45:00,6.14804,6.15001,6.14804,6.14978,15000000.0
2006-03-31 19:46:00,6.15029,6.15132,6.14903,6.1493,15000000.0
2006-03-31 19:47:00,6.14924,6.14956,6.14874,6.14919,16000000.0
2006-03-31 19:48:00,6.14914,6.15004,6.14745,6.14852,16000000.0
2006-03-31 19:49:00,6.14816,6.14845,6.14771,6.14805,8000000.0
2006-03-31 19:50:00,6.14867,6.15201,6.14858,6.15077,9000000.0
2006-03-31 19:51:00,6.14925,6.151,6.14918,6.14921,19000000.0
2006-03-31 19:52:00,6.14959,6.14985,6.14823,6.14962,11000000.0
2006-03-31 19:53:00,6.14779,6.14868,6.14676,6.14739,14000000.0
2006-03-31 19:54:00,6.14704,6.14717,6.14583,6.14613,18000000.0
2006-03-31 19:55:00,6.14668,6.14786,6.14637,6.14786,13000000.0
2006-03-31 19:56:00,6.14619,6.14716,6.14619,6.14713,10000000.0
2006-03-31 19:57:00,6.14713,6.14776,6.14686,6.14754,16000000.0
2006-03-31 19:58:00,6.14774,6.14838,6.14706,6.14762,15000000.0
2006-03-31 19:59:00,6.14769,6.14827,6.14697,6.14806,14000000.0
2006-03-31 20:00:00,6.14784,6.14858,6.14748,6.14832,11000000.0
2006-03-31 20:01:00,6.14822,6.14882,6.14721,6.14745,24000000.0
2006-03-31 20:02:00,6.14791,6.14791,6.1461,6.14647,11000000.0
2006-03-31 20:03:00,6.14617,6.14707,6.14591,6.14635,11000000.0
2006-03-31 20:04:00,6.14551,6.14772,6.14551,6.14675,10000000.0
2006-03-31 20:05:00,6.14706,6.14717,6.14572,6.14575,17000000.0
2006-03-31 20:06:00,6.14563,6.14681,6.14563,6.14615,10000000.0
2006-03-31 20:07:00,6.14619,6.1468,6.14595,6.1468,14000000.0
2006-03-31 20:08:00,6.14685,6.14795,6.14663,6.14689,13000000.0
2006-03-31 20:09:00,6.14827,6.14887,6.14724,6.14877,11000000.0
2006-03-31 20:10:00,6.1485,6.14867,6.14736,6.14782,11000000.0
2006-03-31 20:11:00,6.14917,6.14925,6.14779,6.14867,9000000.0
2006-03-31 20:12:00,6.14887,6.14967,6.14767,6.14967,16000000.0
2006-03-31 20:13:00,6.14911,6.14911,6.14741,6.1477,11000000.0
2006-03-31 20:14:00,6.14908,6.14908,6.14718,6.14778,19000000.0
2006-03-31 20:15:00,6.14777,6.14839,6.14687,6.14687,13000000.0
2006-03-31 20:16:00,6.14726,6.14876,6.14709,6.14839,15000000.0
2006-03-31 20:17:00,6.14719,6.14851,6.14719,6.14822,8000000.0
2006-03-31 20:18:00,6.14812,6.14864,6.14775,6.14809,14000000.0
2006-03-31 20:19:00,6.14777,6.14849,6.14716,6.14815,14000000.0
2006-03-31 20:20:00,6.14818,6.14863,6.1469,6.14788,12000000.0
2006-03-31 20:21:00,6.14825,6.14868,6.14789,6.14803,9000000.0
2006-03-31 20:22:00,6.14781,6.14788,6.14719,6.14759,17000000.0
2006-03-31 20:23:00,6.14808,6.1489,6.14776,6.1489,11000000.0
2006-03-31 20:24:00,6.1492,6.1492,6.14735,6.14824,16000000.0
2006-03-31 20:25:00,6.14837,6.14837,6.14697,6.14725,11000000.0
2006-03-31 20:26:00,6.14749,6.14832,6.14734,6.14772,8000000.0
2006-03-31 20:27:00,6.14783,6.14865,6.14717,6.14852,13000000.0
2006-03-31 20:28:00,6.14863,6.14921,6.1476,6.14823,15000000.0
2006-03-31 20:29:00,6.14812,6.14854,6.14724,6.14808,16000000.0
2006-03-31 20:30:00,6.14751,6.14758,6.14681,6.14755,8000000.0
2006-03-31 20:31:00,6.14783,6.14836,6.14735,6.14757,18000000.0
2006-03-31 20:32:00,6.14749,6.14843,6.14732,6.14839,7000000.0
2006-03-31 20:33:00,6.14746,6.14835,6.14683,6.14829,13000000.0
2006-03-31 20:34:00,6.148,6.1497,6.14756,6.14884,13000000.0
2006-03-31 20:35:00,6.14927,6.14927,6.1478,6.14807,9000000.0
2006-03-31 20:36:00,6.14802,6.14856,6.14761,6.14761,17000000.0
2006-03-31 20:37:00,6.14736,6.14832,6.14726,6.14774,14000000.0
2006-03-31 20:38:00,6.14841,6.14878,6.1475,6.14847,16000000.0
2006-03-31 20:39:00,6.14863,6.14915,6.1478,6.1478,14000000.0
2006-03-31 20:40:00,6.1476,6.14845,6.1476,6.14837,17000000.0
2006-03-31 20:41:00,6.14937,6.14937,6.14751,6.14751,16000000.0
2006-03-31 20:42:00,6.14758,6.14853,6.14741,6.14792,22000000.0
2006-03-31 20:43:00,6.14795,6.14969,6.14788,6.14788,18000000.0
2006-03-31 20:44:00,6.14802,6.1499,6.14802,6.14923,16000000.0
2006-03-31 20:45:00,6.14887,6.14915,6.14788,6.14788,8000000.0
2006-03-31 20:46:00,6.14819,6.14947,6.1481,6.14862,19000000.0
2006-03-31 20:47:00,6.14871,6.15003,6.14851,6.1493,12000000.0
2006-03-31 20:48:00,6.14977,6.15083,6.1492,6.15047,9000000.0
2006-03-31 20:49:00,6.15068,6.15124,6.15018,6.15045,19000000.0
2006-03-31 20:50:00,6.15015,6.15137,6.14995,6.15071,15000000.0
2006-03-31 20:51:00,6.15005,6.15065,6.1489,6.1489,9000000.0
2006-03-31 20:52:00,6.14879,6.15004,6.14869,6.14898,11000000.0
2006-03-31 20:53:00,6.14994,6.15024,6.14925,6.14927,15000000.0
2006-03-31 20:54:00,6.1497,6.15107,6.1497,6.15107,12000000.0
2006-03-31 20:55:00,6.15091,6.15091,6.149,6.14919,18000000.0
2006-03-31 20:56:00,6.14916,6.15022,6.14844,6.15022,12000000.0
2006-03-31 20:57:00,6.1501,6.1502,6.14884,6.14963,13000000.0
2006-03-31 20:58:00,6.14909,6.1495,6.14823,6.14907,11000000.0
2006-03-31 20:59:00,6.1496,6.14961,6.14879,6.14879,11000000.0
2006-03-31 21:00:00,6.14954,6.1512,6.1487,6.1487,17000000.0
2006-03-31 21:01:00,6.14869,6.14956,6.14869,6.14927,10000000.0
2006-03-31 21:02:00,6.14954,6.14974,6.1484,6.1489,8000000.0
2006-03-31 21:03:00,6.14908,6.14932,6.14831,6.14887,19000000.0
2006-03-31 21:04:00,6.14857,6.14891,6.14726,6.14737,18000000.0
2006-03-31 21:05:00,6.14735,6.14865,6.14735,6.14796,14000000.0
2006-03-31 21:06:00,6.14891,6.1503,6.14849,6.14849,12000000.0
2006-03-31 21:07:00,6.14796,6.14819,6.14749,6.14815,10000000.0
2006-03-31 21:08:00,6.14855,6.14855,6.14685,6.14779,14000000.0
2006-03-31 21:09:00,6.14774,6.1487,6.1477,6.14822,16000000.0
2006-03-31 21:10:00,6.14823,6.14844,6.14808,6.14838,15000000.0
2006-03-31 21:11:00,6.14861,6.1491,6.14805,6.14904,13000000.0
2006-03-31 21:12:00,6.14885,6.14906,6.14814,6.14838,10000000.0
2006-03-31 21:13:00,6.14806,6.14873,6.14756,6.14837,14000000.0
2006-03-31 21:14:00,6.14848,6.14974,6.1483,6.14974,10000000.0
2006-03-31 21:15:00,6.14924,6.14991,6.14836,6.14873,15000000.0
2006-03-31 21:16:00,6.15018,6.15024,6.14908,6.15024,11000000.0
2006-03-31 21:17:00,6.14912,6.14982,6.14873,6.1495,13000000.0
2006-03-31 21:18:00,6.14955,6.14976,6.14826,6.14924,17000000.0
2006-03-31 21:19:00,6.14947,6.15041,6.14878,6.14937,12000000.0
2006-03-31 21:20:00,6.14909,6.15003,6.14909,6.15003,14000000.0
2006-03-31 21:21:00,6.15044,6.15059,6.1491,6.1491,11000000.0
2006-03-31 21:22:00,6.1493,6.14972,6.1488,6.14921,9000000.0
2006-03-31 21:23:00,6.14924,6.15032,6.14924,6.1498,7000000.0
2006-03-31 21:24:00,6.14995,6.15144,6.14954,6.15144,11000000.0
2006-03-31 21:25:00,6.15112,6.15112,6.15016,6.15035,7000000.0
2006-03-31 21:26:00,6.15009,6.15056,6.14908,6.14982,13000000.0
2006-03-31 21:27:00,6.14925,6.15018,6.14902,6.15012,11000000.0
2006-03-31 21:28:00,6.15037,6.15293,6.14985,6.15124,15000000.0
2006-03-31 21:29:00,6.15237,6.15287,6.15108,6.15108,12000000.0
2006-03-31 21:30:00,6.15046,6.15265,6.15046,6.1516,10000000.0
2006-03-31 21:31:00,6.15211,6.15273,6.15178,6.15178,10000000.0
2006-03-31 21:32:00,6.15167,6.15312,6.15167,6.15312,12000000.0
2006-03-31 21:33:00,6.15257,6.15277,6.15173,6.15252,19000000.0
2006-03-31 21:34:00,6.1522,6.15278,6.1517,6.15195,8000000.0
2006-03-31 21:35:00,6.15192,6.15218,6.15039,6.15039,20000000.0
2006-03-31 21:36:00,6.15015,6.1514,6.15015,6.15047,19000000.0
2006-03-31 21:37:00,6.1508,6.1508,6.14908,6.15044,19000000.0
2006-03-31 21:38:00,6.15005,6.15056,6.14947,6.15056,13000000.0
2006-03-31 21:39:00,6.15031,6.15033,6.14882,6.14961,17000000.0
2006-03-31 21:40:00,6.14922,6.15067,6.14891,6.15003,7000000.0
2006-03-31 21:41:00,6.15091,6.1513,6.15019,6.15089,11000000.0
2006-03-31 21:42:00,6.1506,6.15138,6.1496,6.15138,18000000.0
2006-03-31 21:43:00,6.1513,6.15195,6.15063,6.15164,13000000.0
2006-03-31 21:44:00,6.15112,6.15223,6.15063,6.15196,16000000.0
2006-03-31 21:45:00,6.15176,6.15262,6.15162,6.15262,11000000.0
2006-03-31 21:46:00,6.1527,6.1527,6.15185,6.15185,13000000.0
2006-03-31 21:47:00,6.15154,6.15171,6.1503,6.151,13000000.0
2006-03-31 21:48:00,6.15063,6.15106,6.15011,6.15092,17000000.0
2006-03-31 21:49:00,6.1498,6.15091,6.14955,6.14955,8000000.0
2006-03-31 21:50:00,6.1499,6.15065,6.14946,6.15065,11000000.0
2006-03-31 21:51:00,6.15085,6.1514,6.15018,6.1514,13000000.0
2006-03-31 21:52:00,6.15076,6.15107,6.14964,6.15021,13000000.0
2006-03-31 21:53:00,6.14973,6.15115,6.14945,6.15038,14000000.0
2006-03-31 21:54:00,6.1502,6.15126,6.14998,6.15038,11000000.0
2006-03-31 21:55:00,6.15019,6.15118,6.14914,6.14914,17000000.0
2006-03-31 21:56:00,6.15064,6.15064,6.14915,6.14945,12000000.0
2006-03-31 21:57:00,6.1496,6.15071,6.14933,6.15049,16000000.0
2006-03-31 21:58:00,6.15072,6.15145,6.14995,6.15145,9000000.0
2006-03-31 21:59:00,6.15017,6.15154,6.14939,6.14986,18000000.0
2006-03-31 22:00:00,6.14906,6.15006,6.14828,6.14884,13000000.0
2006-03-31 22:01:00,6.15037,6.15213,6.15021,6.15152,11000000.0
2006-03-31 22:02:00,6.15216,6.15315,6.15155,6.15253,17000000.0
2006-03-31 22:03:00,6.15329,6.15417,6.15213,6.15222,23000000.0
2006-03-31 22:04:00,6.15262,6.15416,6.15262,6.15394,15000000.0
2006-03-31 22:05:00,6.15372,6.15412,6.15259,6.15259,14000000.0
2006-03-31 22:06:00,6.15258,6.15366,6.15258,6.15284,15000000.0
2006-03-31 22:07:00,6.15293,6.15374,6.15287,6.15319,9000000.0
2006-03-31 22:08:00,6.15303,6.15328,6.15229,6.15229,18000000.0
2006-03-31 22:09:00,6.15246,6.15358,6.15246,6.15287,11000000.0
2006-03-31 22:10:00,6.1531,6.15352,6.15244,6.15258,7000000.0
2006-03-31 22:11:00,6.15261,6.15292,6.15212,6.15234,8000000.0
2006-03-31 22:12:00,6.15212,6.1532,6.15201,6.15244,16000000.0
2006-03-31 22:13:00,6.15262,6.15345,6.15181,6.1526,24000000.0
2006-03-31 22:14:00,6.1523,6.15246,6.15216,6.15224,9000000.0
2006-03-31 22:15:00,6.1524,6.15249,6.15227,6.15241,10000000.0
2006-03-31 22:16:00,6.1524,6.15288,6.15173,6.15288,13000000.0
2006-03-31 22:17:00,6.15175,6.15334,6.15161,6.15303,20000000.0
2006-03-31 22:18:00,6.15193,6.15288,6.15176,6.15256,11000000.0
2006-03-31 22:19:00,6.1525,6.15266,6.15239,6.15248,15000000.0
2006-03-31 22:20:00,6.15284,6.15466,6.1523,6.1542,16000000.0
2006-03-31 22:21:00,6.15345,6.15351,6.15214,6.15276,12000000.0
2006-03-31 22:22:00,6.15343,6.15416,6.15259,6.15401,14000000.0
2006-03-31 22:23:00,6.15406,6.15406,6.15277,6.15277,11000000.0
2006-03-31 22:24:00,6.15376,6.15449,6.15335,6.15391,16000000.0
2006-03-31 22:25:00,6.15406,6.15406,6.15269,6.15325,14000000.0
2006-03-31 22:26:00,6.15349,6.15421,6.15306,6.15421,10000000.0
2006-03-31 22:27:00,6.15368,6.15478,6.15328,6.15415,14000000.0
2006-03-31 22:28:00,6.15472,6.1553,6.15355,6.15413,12000000.0
2006-03-31 22:29:00,6.15404,6.15404,6.15318,6.15369,13000000.0
2006-03-31 22:30:00,6.15328,6.15401,6.15311,6.15323,8000000.0
2006-03-31 22:31:00,6.15335,6.15344,6.15231,6.15344,11000000.0
2006-03-31 22:32:00,6.15336,6.15336,6.15211,6.15297,20000000.0
2006-03-31 22:33:00,6.15316,6.15366,6.15216,6.15338,11000000.0
2006-03-31 22:34:00,6.15305,6.1532,6.15256,6.15256,10000000.0
2006-03-31 22:35:00,6.15256,6.15275,6.15204,6.15243,13000000.0
2006-03-31 22:36:00,6.15303,6.15359,6.1524,6.15294,9000000.0
2006-03-31 22:37:00,6.15279,6.15353,6.15205,6.15278,13000000.0
2006-03-31 22:38:00,6.15304,6.15324,6.15237,6.1529,9000000.0
2006-03-31 22:39:00,6.15282,6.15386,6.15282,6.15302,12000000.0
2006-03-31 22:40:00,6.15302,6.15341,6.15269,6.15315,9000000.0
2006-03-31 22:41:00,6.15282,6.15398,6.15224,6.15318,14000000.0
2006-03-31 22:42:00,6.15345,6.15404,6.15209,6.15209,13000000.0
2006-03-31 22:43:00,6.15288,6.15288,6.15229,6.15249,12000000.0
2006-03-31 22:44:00,6.1525,6.15299,6.15165,6.15245,15000000.0
2006-03-31 22:45:00,6.15237,6.15317,6.15233,6.15313,13000000.0
2006-03-31 22:46:00,6.15227,6.15227,6.15147,6.15211,14000000.0
2006-03-31 22:47:00,6.15262,6.15335,6.15201,6.15335,15000000.0
2006-03-31 22:48:00,6.15334,6.15334,6.15201,6.15201,13000000.0
2006-03-31 22:49:00,6.15194,6.15201,6.15174,6.15183,13000000.0
2006-03-31 22:50:00,6.15178,6.15265,6.15148,6.15247,15000000.0
2006-03-31 22:51:00,6.1524,6.15248,6.15162,6.15209,14000000.0
2006-03-31 22:52:00,6.15206,6.15218,6.15191,6.152,9000000.0
2006-03-31 22:53:00,6.15207,6.15276,6.15162,6.15162,15000000.0
2006-03-31 22:54:00,6.15274,6.15319,6.15235,6.15298,17000000.0
2006-03-31 22:55:00,6.15293,6.15363,6.15213,6.15254,16000000.0
2006-03-31 22:56:00,6.15249,6.15338,6.15203,6.15246,13000000.0
2006-03-31 22:57:00,6.15267,6.1538,6.15248,6.15248,8000000.0
2006-03-31 22:58:00,6.15249,6.15263,6.15199,6.15205,8000000.0
2006-03-31 22:59:00,6.15217,6.15238,6.15059,6.15109,19000000.0
2006-03-31 23:00:00,6.15116,6.15229,6.15096,6.15115,10000000.0
2006-03-31 23:01:00,6.15176,6.15263,6.1515,6.15175,7000000.0
2006-03-31 23:02:00,6.15206,6.15282,6.15172,6.15172,15000000.0
2006-03-31 23:03:00,6.15148,6.15233,6.15111,6.15168,17000000.0
2006-03-31 23:04:00,6.15156,6.15279,6.15124,6.15188,19000000.0
2006-03-31 23:05:00,6.15182,6.15259,6.15154,6.15154,9000000.0
2006-03-31 23:06:00,6.15211,6.15274,6.15148,6.15258,12000000.0
2006-03-31 23:07:00,6.15215,6.15316,6.15156,6.15256,14000000.0
2006-03-31 23:08:00,6.15271,6.15464,6.15148,6.15148,16000000.0
2006-03-31 23:09:00,6.15123,6.15127,6.15103,6.15123,9000000.0
2006-03-31 23:10:00,6.15087,6.15141,6.15041,6.1513,12000000.0
2006-03-31 23:11:00,6.15146,6.15261,6.15074,6.15074,14000000.0
2006-03-31 23:12:00,6.15107,6.15201,6.15102,6.15102,7000000.0
2006-03-31 23:13:00,6.15119,6.15149,6.15039,6.15086,14000000.0
2006-03-31 23:14:00,6.15104,6.15274,6.15104,6.15194,19000000.0
2006-03-31 23:15:00,6.15157,6.15213,6.15108,6.15149,13000000.0
2006-03-31 23:16:00,6.15129,6.15223,6.15115,6.15223,15000000.0
2006-03-31 23:17:00,6.15216,6.15216,6.15129,6.15144,11000000.0
2006-03-31 23:18:00,6.15096,6.15184,6.15054,6.15054,12000000.0
2006-03-31 23:19:00,6.15075,6.15152,6.15004,6.15132,14000000.0
2006-03-31 23:20:00,6.15137,6.15248,6.15114,6.15189,19000000.0
2006-03-31 23:21:00,6.15204,6.1525,6.1517,6.15177,7000000.0
2006-03-31 23:22:00,6.15182,6.15228,6.15071,6.15141,15000000.0
2006-03-31 23:23:00,6.15133,6.15221,6.15122,6.15221,11000000.0
2006-03-31 23:24:00,6.15199,6.15224,6.15162,6.15162,14000000.0
2006-03-31 23:25:00,6.15133,6.15188,6.15084,6.15135,11000000.0
2006-03-31 23:26:00,6.15134,6.15152,6.15047,6.15125,14000000.0
2006-03-31 23:27:00,6.1514,6.15179,6.15109,6.15177,11000000.0
2006-03-31 23:28:00,6.15153,6.15334,6.15153,6.1524,12000000.0
2006-03-31 23:29:00,6.15294,6.15317,6.15207,6.15274,16000000.0
2006-03-31 23:30:00,6.15276,6.15324,6.1516,6.15209,20000000.0
2006-03-31 23:31:00,6.15248,6.15333,6.15203,6.15333,11000000.0
2006-03-31 23:32:00,6.15279,6.15285,6.15244,6.15256,16000000.0
2006-03-31 23:33:00,6.15309,6.1541,6.15288,6.15309,12000000.0
2006-03-31 23:34:00,6.15327,6.15453,6.15327,6.15382,13000000.0
2006-03-31 23:35:00,6.15378,6.15454,6.15329,6.15454,9000000.0
2006-03-31 23:36:00,6.1551,6.1551,6.15383,6.15417,9000000.0
2006-03-31 23:37:00,6.15502,6.15502,6.15324,6.15397,14000000.0
2006-03-31 23:38:00,6.15376,6.15459,6.15344,6.15397,13000000.0
2006-03-31 23:39:00,6.1538,6.15469,6.15365,6.15376,17000000.0
2006-03-31 23:40:00,6.1535,6.15371,6.15289,6.15289,12000000.0
2006-03-31 23:41:00,6.15319,6.15429,6.15319,6.15349,17000000.0
2006-03-31 23:42:00,6.15408,6.15457,6.15327,6.15374,22000000.0
2006-03-31 23:43:00,6.15328,6.15386,6.15254,6.15329,15000000.0
2006-03-31 23:44:00,6.15347,6.15407,6.15299,6.15407,14000000.0
2006-03-31 23:45:00,6.15353,6.15453,6.15285,6.15379,20000000.0
2006-03-31 23:46:00,6.15332,6.15349,6.15275,6.15337,14000000.0
2006-03-31 23:47:00,6.15437,6.1545,6.15266,6.15266,10000000.0
2006-03-31 23:48:00,6.15433,6.15499,6.15412,6.15432,18000000.0
2006-03-31 23:49:00,6.15525,6.15525,6.15381,6.15421,14000000.0
2006-03-31 23:50:00,6.15441,6.15493,6.15332,6.15381,13000000.0
2006-03-31 23:51:00,6.15399,6.15411,6.15336,6.15392,8000000.0
2006-03-31 23:52:00,6.1537,6.15434,6.15276,6.15329,16000000.0
2006-03-31 23:53:00,6.15331,6.15389,6.15308,6.15354,18000000.0
2006-03-31 23:54:00,6.15308,6.15392,6.15308,6.15364,12000000.0
2006-03-31 23:55:00,6.15246,6.15381,6.15195,6.15195,19000000.0
2006-03-31 23:56:00,6.15276,6.15391,6.1518,6.1518,14000000.0
2006-03-31 23:57:00,6.15259,6.15268,6.15171,6.15241,16000000.0
2006-03-31 23:58:00,6.1525,6.15351,6.15217,6.1525,13000000.0
2006-03-31 23:59:00,6.15208,6.15267,6.15125,6.15151,14000000.0
2006-04-03 02:00:00,6.15734,6.1583,6.15622,6.15691,16000000.0
2006-04-03 02:01:00,6.1557,6.15671,6.1541,6.1541,21000000.0
2006-04-03 02:02:00,6.15501,6.1556,6.15407,6.15535,10000000.0
2006-04-03 02:03:00,6.15527,6.15527,6.15403,6.15482,8000000.0
2006-04-03 02:04:00,6.15455,6.15642,6.15372,6.15642,14000000.0
2006-04-03 02:05:00,6.15561,6.15726,6.15554,6.15619,14000000.0
2006-04-03 02:06:00,6.15612,6.15712,6.15526,6.15611,15000000.0
2006-04-03 02:07:00,6.15504,6.15543,6.15413,6.15484,10000000.0
2006-04-03 02:08:00,6.15419,6.15649,6.15419,6.15618,16000000.0
2006-04-03 02:09:00,6.1551,6.15646,6.15509,6.15567,18000000.0
2006-04-03 02:10:00,6.15438,6.15552,6.15377,6.15552,16000000.0
2006-04-03 02:11:00,6.15432,6.15494,6.15292,6.15292,14000000.0
2006-04-03 02:12:00,6.1534,6.15428,6.15286,6.15286,10000000.0
2006-04-03 02:13:00,6.15333,6.15402,6.15227,6.1534,15000000.0
2006-04-03 02:14:00,6.15381,6.15481,6.15276,6.15278,19000000.0
2006-04-03 02:15:00,6.15259,6.15421,6.15259,6.15361,12000000.0
2006-04-03 02:16:00,6.15299,6.15437,6.15244,6.15272,18000000.0
2006-04-03 02:17:00,6.15276,6.15447,6.1525,6.15447,14000000.0
2006-04-03 02:18:00,6.15409,6.15409,6.15282,6.15367,12000000.0
2006-04-03 02:19:00,6.15396,6.15465,6.15359,6.15423,14000000.0
2006-04-03 02:20:00,6.15328,6.15488,6.15328,6.15424,13000000.0
2006-04-03 02:21:00,6.15458,6.15468,6.15334,6.15408,15000000.0
2006-04-03 02:22:00,6.15506,6.15506,6.15394,6.1548,13000000.0
2006-04-03 02:23:00,6.15445,6.15451,6.15217,6.15361,16000000.0
2006-04-03 02:24:00,6.15332,6.15413,6.15268,6.15378,17000000.0
2006-04-03 02:25:00,6.15377,6.15413,6.15256,6.15336,10000000.0
2006-04-03 02:26:00,6.15357,6.15487,6.15295,6.15407,13000000.0
2006-04-03 02:27:00,6.15493,6.15525,6.15354,6.15525,7000000.0
2006-04-03 02:28:00,6.15488,6.15581,6.15404,6.15564,9000000.0
2006-04-03 02:29:00,6.15643,6.15765,6.15443,6.15733,20000000.0
2006-04-03 02:30:00,6.15891,6.16068,6.15821,6.16068,11000000.0
2006-04-03 02:31:00,6.16088,6.16283,6.16088,6.1615,9000000.0
2006-04-03 02:32:00,6.16218,6.16311,6.16207,6.16305,13000000.0
2006-04-03 02:33:00,6.16337,6.16467,6.16197,6.1646,14000000.0
2006-04-03 02:34:00,6.16509,6.1662,6.16422,6.16506,17000000.0
2006-04-03 02:35:00,6.16458,6.16536,6.16338,6.16468,15000000.0
2006-04-03 02:36:00,6.1642,6.16431,6.1629,6.163,14000000.0
2006-04-03 02:37:00,6.16369,6.16369,6.16139,6.16304,13000000.0
2006-04-03 02:38:00,6.16272,6.1628,6.16086,6.16237,14000000.0
2006-04-03 02:39:00,6.16209,6.16278,6.1608,6.1608,15000000.0
2006-04-03 02:40:00,6.1611,6.16281,6.16093,6.16112,12000000.0
2006-04-03 02:41:00,6.16136,6.16333,6.16127,6.16156,13000000.0
2006-04-03 02:42:00,6.16231,6.16244,6.16076,6.16076,16000000.0
2006-04-03 02:43:00,6.16034,6.16253,6.16034,6.16215,18000000.0
2006-04-03 02:44:00,6.16199,6.16206,6.16034,6.16035,10000000.0
2006-04-03 02:45:00,6.16187,6.16246,6.16119,6.16232,14000000.0
2006-04-03 02:46:00,6.16189,6.16287,6.1611,6.16214,18000000.0
2006-04-03 02:47:00,6.16105,6.16241,6.15927,6.15927,17000000.0
2006-04-03 02:48:00,6.16023,6.16023,6.15884,6.15922,7000000.0
2006-04-03 02:49:00,6.15988,6.16022,6.15868,6.15965,13000000.0
2006-04-03 02:50:00,6.15999,6.16042,6.1579,6.16042,14000000.0
2006-04-03 02:51:00,6.15879,6.1599,6.15841,6.15861,15000000.0
2006-04-03 02:52:00,6.16006,6.16094,6.15909,6.16028,15000000.0
2006-04-03 02:53:00,6.16003,6.16027,6.15842,6.15842,9000000.0
2006-04-03 02:54:00,6.15975,6.16111,6.15943,6.1601,13000000.0
2006-04-03 02:55:00,6.1596,6.1607,6.1596,6.1607,11000000.0
2006-04-03 02:56:00,6.16086,6.1622,6.15981,6.16154,18000000.0
2006-04-03 02:57:00,6.16159,6.16395,6.16155,6.16391,13000000.0
2006-04-03 02:58:00,6.16283,6.16361,6.16224,6.16346,9000000.0
2006-04-03 02:59:00,6.16284,6.16373,6.16174,6.16298,14000000.0
2006-04-03 03:00:00,6.16107,6.16316,6.16107,6.16248,11000000.0
2006-04-03 03:01:00,6.16078,6.1611,6.15917,6.15917,11000000.0
2006-04-03 03:02:00,6.15952,6.16051,6.15862,6.15862,11000000.0
2006-04-03 03:03:00,6.15856,6.16031,6.15856,6.15927,23000000.0
2006-04-03 03:04:00,6.15876,6.15923,6.15808,6.15873,11000000.0
2006-04-03 03:05:00,6.15845,6.15958,6.15831,6.15933,17000000.0
2006-04-03 03:06:00,6.15902,6.1592,6.15791,6.15858,9000000.0
2006-04-03 03:07:00,6.15874,6.15988,6.15782,6.15782,15000000.0
2006-04-03 03:08:00,6.1593,6.15962,6.15847,6.15848,12000000.0
2006-04-03 03:09:00,6.15834,6.16097,6.15834,6.1608,15000000.0
2006-04-03 03:10:00,6.16032,6.16069,6.15874,6.15979,19000000.0
2006-04-03 03:11:00,6.15875,6.15985,6.15799,6.15799,15000000.0
2006-04-03 03:12:00,6.15776,6.15997,6.15776,6.15997,18000000.0
2006-04-03 03:13:00,6.16036,6.16049,6.15835,6.15854,18000000.0
2006-04-03 03:14:00,6.15877,6.16004,6.15856,6.15932,10000000.0
2006-04-03 03:15:00,6.1608,6.16157,6.15956,6.16016,7000000.0
2006-04-03 03:16:00,6.1625,6.1625,6.16028,6.16071,8000000.0
2006-04-03 03:17:00,6.16175,6.16185,6.1591,6.15914,10000000.0
2006-04-03 03:18:00,6.16037,6.161,6.15943,6.15976,15000000.0
2006-04-03 03:19:00,6.15944,6.15997,6.15885,6.1595,10000000.0
2006-04-03 03:20:00,6.15904,6.16006,6.15821,6.16006,16000000.0
2006-04-03 03:21:00,6.161,6.1612,6.15985,6.16066,11000000.0
2006-04-03 03:22:00,6.16155,6.16227,6.16108,6.16204,10000000.0
2006-04-03 03:23:00,6.16087,6.16288,6.16027,6.16188,12000000.0
2006-04-03 03:24:00,6.16187,6.16221,6.16068,6.16076,13000000.0
2006-04-03 03:25:00,6.16175,6.16223,6.16023,6.16023,11000000.0
2006-04-03 03:26:00,6.16036,6.16227,6.16036,6.16158,13000000.0
2006-04-03 03:27:00,6.16039,6.16198,6.16031,6.16156,14000000.0
2006-04-03 03:28:00,6.16124,6.16255,6.16038,6.16255,18000000.0
2006-04-03 03:29:00,6.1616,6.16265,6.16117,6.16183,15000000.0
2006-04-03 03:30:00,6.16239,6.16243,6.16,6.16081,10000000.0
2006-04-03 03:31:00,6.16003,6.16097,6.15953,6.16058,13000000.0
2006-04-03 03:32:00,6.16121,6.16206,6.16005,6.16128,16000000.0
2006-04-03 03:33:00,6.16156,6.16329,6.16082,6.16291,13000000.0
2006-04-03 03:34:00,6.16294,6.16344,6.16191,6.16207,16000000.0
2006-04-03 03:35:00,6.16352,6.16392,6.16239,6.16382,10000000.0
2006-04-03 03:36:00,6.1637,6.16479,6.16304,6.16422,11000000.0
2006-04-03 03:37:00,6.16423,6.16614,6.16337,6.16614,13000000.0
2006-04-03 03:38:00,6.16575,6.16575,6.16381,6.16552,13000000.0
2006-04-03 03:39:00,6.16529,6.16532,6.16398,6.16441,13000000.0
2006-04-03 03:40:00,6.16506,6.16534,6.16345,6.16445,12000000.0
2006-04-03 03:41:00,6.16421,6.16466,6.1624,6.16386,16000000.0
2006-04-03 03:42:00,6.16338,6.16528,6.16338,6.16466,21000000.0
2006-04-03 03:43:00,6.16423,6.16554,6.16336,6.16536,18000000.0
2006-04-03 03:44:00,6.16552,6.16552,6.16334,6.16503,15000000.0
2006-04-03 03:45:00,6.16593,6.16617,6.16472,6.16534,9000000.0
2006-04-03 03:46:00,6.1657,6.16606,6.16504,6.16606,8000000.0
2006-04-03 03:47:00,6.16641,6.16641,6.16495,6.16617,11000000.0
2006-04-03 03:48:00,6.16585,6.1667,6.16532,6.16595,9000000.0
2006-04-03 03:49:00,6.16607,6.16667,6.1647,6.16654,16000000.0
2006-04-03 03:50:00,6.16639,6.16701,6.16542,6.16664,19000000.0
2006-04-03 03:51:00,6.16511,6.16546,6.1645,6.16528,9000000.0
2006-04-03 03:52:00,6.16525,6.1659,6.16434,6.16443,19000000.0
2006-04-03 03:53:00,6.1645,6.16685,6.1645,6.16685,10000000.0
2006-04-03 03:54:00,6.16624,6.16666,6.16471,6.16598,17000000.0
2006-04-03 03:55:00,6.16606,6.16612,6.1648,6.16599,16000000.0
2006-04-03 03:56:00,6.16613,6.16662,6.16445,6.16445,7000000.0
2006-04-03 03:57:00,6.16533,6.16694,6.16509,6.16545,11000000.0
2006-04-03 03:58:00,6.16469,6.16565,6.1636,6.16479,12000000.0
2006-04-03 03:59:00,6.16532,6.16615,6.16413,6.16508,17000000.0
2006-04-03 04:00:00,6.165,6.16585,6.165,6.16585,12000000.0
2006-04-03 04:01:00,6.16592,6.16592,6.16411,6.16493,16000000.0
2006-04-03 04:02:00,6.16321,6.16397,6.1622,6.16265,14000000.0
2006-04-03 04:03:00,6.16278,6.16321,6.16109,6.16274,12000000.0
2006-04-03 04:04:00,6.16278,6.16382,6.16181,6.16221,16000000.0
2006-04-03 04:05:00,6.16291,6.16449,6.16202,6.16449,13000000.0
2006-04-03 04:06:00,6.16463,6.16463,6.16306,6.16334,16000000.0
2006-04-03 04:07:00,6.16324,6.16384,6.16263,6.16306,13000000.0
2006-04-03 04:08:00,6.16338,6.16347,6.16206,6.16282,14000000.0
2006-04-03 04:09:00,6.16369,6.16369,6.16208,6.16275,10000000.0
2006-04-03 04:10:00,6.16304,6.16345,6.16166,6.16273,12000000.0
2006-04-03 04:11:00,6.16272,6.16309,6.16171,6.1624,14000000.0
2006-04-03 04:12:00,6.16283,6.16389,6.16176,6.16301,19000000.0
2006-04-03 04:13:00,6.16262,6.16322,6.16163,6.16322,20000000.0
2006-04-03 04:14:00,6.1633,6.1633,6.16155,6.16155,12000000.0
2006-04-03 04:15:00,6.1619,6.16351,6.1619,6.16321,8000000.0
2006-04-03 04:16:00,6.16343,6.16493,6.16252,6.16347,13000000.0
2006-04-03 04:17:00,6.16255,6.16439,6.16255,6.1642,15000000.0
2006-04-03 04:18:00,6.16371,6.16371,6.1628,6.16331,9000000.0
2006-04-03 04:19:00,6.16328,6.16432,6.16311,6.16311,12000000.0
2006-04-03 04:20:00,6.16176,6.16312,6.16173,6.16263,9000000.0
2006-04-03 04:21:00,6.16219,6.16347,6.16177,6.16217,17000000.0
2006-04-03 04:22:00,6.16241,6.16345,6.16208,6.16314,14000000.0
2006-04-03 04:23:00,6.16306,6.16339,6.16232,6.16232,10000000.0
2006-04-03 04:24:00,6.16333,6.16408,6.16208,6.16208,12000000.0
2006-04-03 04:25:00,6.16221,6.16264,6.16206,6.16206,10000000.0
2006-04-03 04:26:00,6.16247,6.16394,6.16247,6.16303,7000000.0
2006-04-03 04:27:00,6.16471,6.16545,6.1636,6.1646,15000000.0
2006-04-03 04:28:00,6.16538,6.16538,6.16412,6.16486,7000000.0
2006-04-03 04:29:00,6.16464,6.16464,6.16316,6.16345,14000000.0
2006-04-03 04:30:00,6.16418,6.16423,6.16296,6.16366,11000000.0
2006-04-03 04:31:00,6.16393,6.16497,6.16321,6.16436,15000000.0
2006-04-03 04:32:00,6.16434,6.16519,6.16361,6.16505,17000000.0
2006-04-03 04:33:00,6.16573,6.16667,6.16429,6.16667,14000000.0
2006-04-03 04:34:00,6.16668,6.16684,6.16485,6.16592,9000000.0
2006-04-03 04:35:00,6.16627,6.16677,6.16498,6.16573,12000000.0
2006-04-03 04:36:00,6.16638,6.16702,6.16567,6.16654,12000000.0
2006-04-03 04:37:00,6.16788,6.16788,6.16643,6.16643,12000000.0
2006-04-03 04:38:00,6.16614,6.1669,6.16506,6.16506,11000000.0
2006-04-03 04:39:00,6.16513,6.16748,6.16513,6.16734,17000000.0
2006-04-03 04:40:00,6.16637,6.16725,6.16534,6.16622,9000000.0
2006-04-03 04:41:00,6.16572,6.16654,6.16518,6.16605,10000000.0
2006-04-03 04:42:00,6.16539,6.16643,6.16491,6.16554,8000000.0
2006-04-03 04:43:00,6.16551,6.16662,6.16482,6.16551,18000000.0
2006-04-03 04:44:00,6.16588,6.16769,6.16588,6.16769,9000000.0
2006-04-03 04:45:00,6.16853,6.16866,6.16745,6.16793,9000000.0
2006-04-03 04:46:00,6.16809,6.1687,6.16758,6.16862,16000000.0
2006-04-03 04:47:00,6.16793,6.16963,6.16674,6.16963,12000000.0
2006-04-03 04:48:00,6.16844,6.17036,6.16802,6.16802,10000000.0
2006-04-03 04:49:00,6.16897,6.17026,6.16773,6.16904,16000000.0
2006-04-03 04:50:00,6.16922,6.1693,6.16771,6.16825,16000000.0
2006-04-03 04:51:00,6.16881,6.16881,6.16677,6.16789,20000000.0
2006-04-03 04:52:00,6.16811,6.16919,6.16797,6.16797,13000000.0
2006-04-03 04:53:00,6.16719,6.16765,6.16654,6.16714,11000000.0
2006-04-03 04:54:00,6.1664,6.16656,6.16535,6.16588,11000000.0
2006-04-03 04:55:00,6.16554,6.16623,6.16405,6.16496,12000000.0
2006-04-03 04:56:00,6.16485,6.16628,6.16445,6.16588,16000000.0
2006-04-03 04:57:00,6.16672,6.16676,6.16507,6.16568,7000000.0
2006-04-03 04:58:00,6.16635,6.16683,6.16558,6.16587,13000000.0
2006-04-03 04:59:00,6.1671,6.16716,6.1652,6.1652,17000000.0
2006-04-03 05:00:00,6.16534,6.16651,6.16495,6.16558,10000000.0
2006-04-03 05:01:00,6.16766,6.17581,6.16719,6.17581,13000000.0
2006-04-03 05:02:00,6.17705,6.17888,6.17655,6.17743,18000000.0
2006-04-03 05:03:00,6.17611,6.17645,6.17517,6.17609,9000000.0
2006-04-03 05:04:00,6.17645,6.17823,6.17639,6.17737,12000000.0
2006-04-03 05:05:00,6.17819,6.17855,6.17694,6.17855,10000000.0
2006-04-03 05:06:00,6.17797,6.17973,6.17707,6.17851,20000000.0
2006-04-03 05:07:00,6.17864,6.17907,6.17677,6.17789,10000000.0
2006-04-03 05:08:00,6.17727,6.17827,6.17553,6.17788,17000000.0
2006-04-03 05:09:00,6.17827,6.17915,6.1767,6.17761,15000000.0
2006-04-03 05:10:00,6.17732,6.17774,6.17617,6.1769,10000000.0
2006-04-03 05:11:00,6.17715,6.17786,6.17598,6.17763,16000000.0
2006-04-03 05:12:00,6.17762,6.17794,6.17689,6.17689,7000000.0
2006-04-03 05:13:00,6.17577,6.17721,6.17517,6.17721,12000000.0
2006-04-03 05:14:00,6.17642,6.17738,6.1755,6.17626,14000000.0
2006-04-03 05:15:00,6.17648,6.17786,6.1763,6.17712,16000000.0
2006-04-03 05:16:00,6.17692,6.17716,6.17462,6.17462,15000000.0
2006-04-03 05:17:00,6.17587,6.17615,6.17535,6.17575,10000000.0
2006-04-03 05:18:00,6.17583,6.177,6.17484,6.17485,13000000.0
2006-04-03 05:19:00,6.17405,6.17654,6.17405,6.17591,13000000.0
2006-04-03 05:20:00,6.17626,6.17656,6.17518,6.17601,20000000.0
2006-04-03 05:21:00,6.17607,6.17798,6.17577,6.17798,9000000.0
2006-04-03 05:22:00,6.17871,6.17953,6.17749,6.17901,17000000.0
2006-04-03 05:23:00,6.17832,6.17867,6.17635,6.17784,14000000.0
2006-04-03 05:24:00,6.17814,6.17814,6.17669,6.17712,19000000.0
2006-04-03 05:25:00,6.1769,6.17834,6.17652,6.17834,13000000.0
2006-04-03 05:26:00,6.17709,6.17952,6.17709,6.17856,13000000.0
2006-04-03 05:27:00,6.17915,6.17923,6.17718,6.17718,13000000.0
2006-04-03 05:28:00,6.17669,6.17797,6.17663,6.17748,10000000.0
2006-04-03 05:29:00,6.17815,6.17852,6.17702,6.17727,17000000.0
2006-04-03 05:30:00,6.17743,6.17788,6.17525,6.17525,21000000.0
2006-04-03 05:31:00,6.17594,6.17732,6.17517,6.17517,13000000.0
2006-04-03 05:32:00,6.17522,6.17748,6.17522,6.17562,16000000.0
2006-04-03 05:33:00,6.17652,6.17823,6.17652,6.17788,13000000.0
2006-04-03 05:34:00,6.17695,6.1774,6.17577,6.17607,13000000.0
2006-04-03 05:35:00,6.17569,6.17685,6.17569,6.17669,14000000.0
2006-04-03 05:36:00,6.17537,6.17745,6.17537,6.1766,18000000.0
2006-04-03 05:37:00,6.1771,6.17834,6.17706,6.17752,12000000.0
2006-04-03 05:38:00,6.17803,6.17827,6.17604,6.1781,13000000.0
2006-04-03 05:39:00,6.17797,6.1786,6.17714,6.17739,21000000.0
2006-04-03 05:40:00,6.17707,6.1777,6.17569,6.17645,14000000.0
2006-04-03 05:41:00,6.17682,6.17696,6.17455,6.17536,13000000.0
2006-04-03 05:42:00,6.17527,6.17612,6.17431,6.17431,8000000.0
2006-04-03 05:43:00,6.17581,6.17624,6.17477,6.17552,13000000.0
2006-04-03 05:44:00,6.175,6.17517,6.17291,6.17475,13000000.0
2006-04-03 05:45:00,6.17442,6.17491,6.17414,6.17417,24000000.0
2006-04-03 05:46:00,6.17486,6.17486,6.17337,6.17451,14000000.0
2006-04-03 05:47:00,6.17322,6.17436,6.1729,6.17409,11000000.0
2006-04-03 05:48:00,6.17418,6.17497,6.1729,6.17439,18000000.0
2006-04-03 05:49:00,6.1744,6.17471,6.17302,6.17377,10000000.0
2006-04-03 05:50:00,6.17433,6.17478,6.1729,6.17325,10000000.0
2006-04-03 05:51:00,6.17307,6.17457,6.17307,6.1734,11000000.0
2006-04-03 05:52:00,6.17445,6.17593,6.17412,6.17592,19000000.0
2006-04-03 05:53:00,6.17541,6.17639,6.17505,6.1762,15000000.0
2006-04-03 05:54:00,6.17505,6.17613,6.17505,6.17586,7000000.0
2006-04-03 05:55:00,6.17594,6.17615,6.17417,6.1752,12000000.0
2006-04-03 05:56:00,6.1752,6.17569,6.17405,6.17523,16000000.0
2006-04-03 05:57:00,6.17612,6.1764,6.17458,6.17458,11000000.0
2006-04-03 05:58:00,6.17542,6.17707,6.17506,6.17509,22000000.0
2006-04-03 05:59:00,6.17595,6.17675,6.17535,6.17535,9000000.0
2006-04-03 06:00:00,6.17526,6.17644,6.17497,6.17624,17000000.0
2006-04-03 06:01:00,6.17583,6.17656,6.1749,6.17582,18000000.0
2006-04-03 06:02:00,6.17564,6.17691,6.17469,6.17536,18000000.0
2006-04-03 06:03:00,6.17478,6.17553,6.17397,6.17463,16000000.0
2006-04-03 06:04:00,6.17447,6.17515,6.17371,6.17382,8000000.0
2006-04-03 06:05:00,6.17442,6.1749,6.17402,6.17416,10000000.0
2006-04-03 06:06:00,6.17425,6.17483,6.17367,6.1745,27000000.0
2006-04-03 06:07:00,6.17427,6.17469,6.1732,6.17469,17000000.0
2006-04-03 06:08:00,6.17559,6.17559,6.17319,6.17402,14000000.0
2006-04-03 06:09:00,6.17411,6.17465,6.17313,6.17378,13000000.0
2006-04-03 06:10:00,6.17369,6.17488,6.17369,6.17425,14000000.0
2006-04-03 06:11:00,6.17413,6.17509,6.17307,6.1739,16000000.0
2006-04-03 06:12:00,6.17368,6.17488,6.17279,6.17394,17000000.0
2006-04-03 06:13:00,6.17414,6.17487,6.17357,6.17441,14000000.0
2006-04-03 06:14:00,6.17437,6.17557,6.17437,6.17492,12000000.0
2006-04-03 06:15:00,6.17455,6.17512,6.17341,6.17341,13000000.0
2006-04-03 06:16:00,6.17493,6.17624,6.17407,6.17536,14000000.0
2006-04-03 06:17:00,6.17652,6.17674,6.17495,6.17548,11000000.0
2006-04-03 06:18:00,6.17555,6.17595,6.17412,6.17412,12000000.0
2006-04-03 06:19:00,6.17439,6.17609,6.17435,6.17518,19000000.0
2006-04-03 06:20:00,6.17476,6.17496,6.17381,6.17496,11000000.0
2006-04-03 06:21:00,6.17607,6.17613,6.1748,6.17556,9000000.0
2006-04-03 06:22:00,6.17542,6.17589,6.1733,6.17475,22000000.0
2006-04-03 06:23:00,6.17493,6.17546,6.17393,6.17444,18000000.0
2006-04-03 06:24:00,6.17415,6.17611,6.17354,6.17611,8000000.0
2006-04-03 06:25:00,6.17521,6.17654,6.1747,6.17619,9000000.0
2006-04-03 06:26:00,6.17607,6.17731,6.17542,6.17696,13000000.0
2006-04-03 06:27:00,6.17635,6.17726,6.17472,6.17726,15000000.0
2006-04-03 06:28:00,6.17751,6.17854,6.17634,6.17784,18000000.0
2006-04-03 06:29:00,6.17792,6.17792,6.17573,6.1762,16000000.0
2006-04-03 06:30:00,6.17658,6.17683,6.17525,6.17572,10000000.0
2006-04-03 06:31:00,6.17718,6.17747,6.17528,6.1773,13000000.0
2006-04-03 06:32:00,6.17846,6.17878,6.17735,6.17868,10000000.0
2006-04-03 06:33:00,6.17776,6.17804,6.17661,6.17798,10000000.0
2006-04-03 06:34:00,6.17858,6.18045,6.17858,6.18018,15000000.0
2006-04-03 06:35:00,6.18127,6.18156,6.17929,6.18154,13000000.0
2006-04-03 06:36:00,6.18127,6.18138,6.17991,6.17993,23000000.0
2006-04-03 06:37:00,6.18033,6.18103,6.18002,6.18085,11000000.0
2006-04-03 06:38:00,6.18093,6.18125,6.17969,6.18109,17000000.0
2006-04-03 06:39:00,6.18078,6.18298,6.18002,6.18298,8000000.0
2006-04-03 06:40:00,6.18368,6.18412,6.18209,6.1832,15000000.0
2006-04-03 06:41:00,6.18207,6.18207,6.17959,6.18199,15000000.0
2006-04-03 06:42:00,6.18286,6.18661,6.18226,6.18661,16000000.0
2006-04-03 06:43:00,6.18882,6.19285,6.18882,6.19101,12000000.0
2006-04-03 06:44:00,6.19027,6.19036,6.18767,6.18817,13000000.0
2006-04-03 06:45:00,6.18864,6.19277,6.18864,6.19236,14000000.0
2006-04-03 06:46:00,6.19361,6.19361,6.19146,6.19181,12000000.0
2006-04-03 06:47:00,6.19056,6.19145,6.18995,6.19101,11000000.0
2006-04-03 06:48:00,6.19082,6.19254,6.19044,6.19069,15000000.0
2006-04-03 06:49:00,6.1928,6.19413,6.19172,6.19317,17000000.0
2006-04-03 06:50:00,6.19243,6.19243,6.18989,6.1913,13000000.0
2006-04-03 06:51:00,6.19066,6.19125,6.18908,6.18908,8000000.0
2006-04-03 06:52:00,6.19037,6.19065,6.18894,6.18916,14000000.0
2006-04-03 06:53:00,6.18957,6.18965,6.18846,6.18928,13000000.0
2006-04-03 06:54:00,6.18815,6.18815,6.18547,6.18547,8000000.0
2006-04-03 06:55:00,6.1857,6.18759,6.1857,6.18731,10000000.0
2006-04-03 06:56:00,6.18739,6.18811,6.18671,6.18795,11000000.0
2006-04-03 06:57:00,6.18791,6.18831,6.1864,6.18735,17000000.0
2006-04-03 06:58:00,6.18827,6.18894,6.18685,6.18892,12000000.0
2006-04-03 06:59:00,6.18802,6.18808,6.18631,6.18808,14000000.0
2006-04-03 07:00:00,6.18797,6.1882,6.18601,6.18601,11000000.0
2006-04-03 07:01:00,6.18679,6.18782,6.18638,6.18726,10000000.0
2006-04-03 07:02:00,6.18657,6.1887,6.18657,6.1868,14000000.0
2006-04-03 07:03:00,6.18666,6.18862,6.18666,6.18742,7000000.0
2006-04-03 07:04:00,6.1874,6.18839,6.18695,6.18786,16000000.0
2006-04-03 07:05:00,6.18746,6.18803,6.18734,6.18751,15000000.0
2006-04-03 07:06:00,6.18693,6.18857,6.18681,6.1879,16000000.0
2006-04-03 07:07:00,6.18868,6.19054,6.18851,6.19054,12000000.0
2006-04-03 07:08:00,6.18911,6.18997,6.18865,6.18997,8000000.0
2006-04-03 07:09:00,6.1881,6.18981,6.18786,6.18808,8000000.0
2006-04-03 07:10:00,6.18787,6.18957,6.18781,6.18879,16000000.0
2006-04-03 07:11:00,6.18894,6.18921,6.18733,6.18907,17000000.0
2006-04-03 07:12:00,6.18851,6.18883,6.18632,6.18632,20000000.0
2006-04-03 07:13:00,6.18712,6.18891,6.18712,6.188,18000000.0
2006-04-03 07:14:00,6.18772,6.18844,6.18678,6.18678,11000000.0
2006-04-03 07:15:00,6.18824,6.18876,6.18771,6.18852,18000000.0
2006-04-03 07:16:00,6.18731,6.18796,6.18637,6.18695,18000000.0
2006-04-03 07:17:00,6.18593,6.18659,6.18473,6.18522,12000000.0
2006-04-03 07:18:00,6.18654,6.18654,6.18347,6.18347,18000000.0
2006-04-03 07:19:00,6.18336,6.18613,6.18322,6.18569,14000000.0
2006-04-03 07:20:00,6.18684,6.1872,6.18547,6.18677,18000000.0
2006-04-03 07:21:00,6.18711,6.18711,6.18541,6.18642,13000000.0
2006-04-03 07:22:00,6.18644,6.1876,6.18469,6.18637,14000000.0
2006-04-03 07:23:00,6.18619,6.18873,6.18619,6.18787,15000000.0
2006-04-03 07:24:00,6.18809,6.18865,6.18734,6.18828,16000000.0
2006-04-03 07:25:00,6.18823,6.18952,6.18677,6.18827,15000000.0
2006-04-03 07:26:00,6.18794,6.18885,6.18711,6.18752,13000000.0
2006-04-03 07:27:00,6.18636,6.18854,6.18636,6.187,12000000.0
2006-04-03 07:28:00,6.18695,6.18796,6.1866,6.18796,22000000.0
2006-04-03 07:29:00,6.18792,6.1888,6.18764,6.1885,16000000.0
2006-04-03 07:30:00,6.18847,6.18914,6.18771,6.18819,14000000.0
2006-04-03 07:31:00,6.18834,6.18915,6.1878,6.18848,13000000.0
2006-04-03 07:32:00,6.1892,6.19029,6.18847,6.19029,9000000.0
2006-04-03 07:33:00,6.18923,6.18923,6.18751,6.18764,7000000.0
2006-04-03 07:34:00,6.18737,6.18906,6.18737,6.18814,18000000.0
2006-04-03 07:35:00,6.1886,6.189,6.18806,6.18886,9000000.0
2006-04-03 07:36:00,6.18897,6.18897,6.18746,6.18754,13000000.0
2006-04-03 07:37:00,6.18744,6.18879,6.18744,6.18831,11000000.0
2006-04-03 07:38:00,6.1887,6.18918,6.18865,6.18902,11000000.0
2006-04-03 07:39:00,6.18741,6.1887,6.1872,6.18831,19000000.0
2006-04-03 07:40:00,6.18815,6.18987,6.18791,6.18987,11000000.0
2006-04-03 07:41:00,6.19029,6.19101,6.18904,6.18944,7000000.0
2006-04-03 07:42:00,6.19141,6.19204,6.19061,6.19144,13000000.0
2006-04-03 07:43:00,6.19078,6.19175,6.18999,6.19106,14000000.0
2006-04-03 07:44:00,6.19169,6.19169,6.18953,6.19016,10000000.0
2006-04-03 07:45:00,6.18997,6.1902,6.18903,6.19003,8000000.0
2006-04-03 07:46:00,6.19032,6.19072,6.18915,6.19029,13000000.0
2006-04-03 07:47:00,6.19125,6.19125,6.18891,6.18891,15000000.0
2006-04-03 07:48:00,6.18897,6.18987,6.18897,6.18986,13000000.0
2006-04-03 07:49:00,6.1901,6.1901,6.18979,6.19003,10000000.0
2006-04-03 07:50:00,6.19045,6.19072,6.18881,6.18881,17000000.0
2006-04-03 07:51:00,6.19021,6.19029,6.18847,6.1897,16000000.0
2006-04-03 07:52:00,6.18865,6.18959,6.18783,6.18868,13000000.0
2006-04-03 07:53:00,6.18862,6.18931,6.18783,6.18901,10000000.0
2006-04-03 07:54:00,6.18872,6.18875,6.18747,6.18747,11000000.0
2006-04-03 07:55:00,6.18782,6.18835,6.18671,6.18743,12000000.0
2006-04-03 07:56:00,6.18753,6.18868,6.18687,6.1882,13000000.0
2006-04-03 07:57:00,6.18817,6.18862,6.18728,6.18732,8000000.0
2006-04-03 07:58:00,6.18841,6.18851,6.18724,6.18832,14000000.0
2006-04-03 07:59:00,6.18686,6.18686,6.18505,6.18673,15000000.0
2006-04-03 08:00:00,6.1872,6.1875,6.18499,6.18499,10000000.0
2006-04-03 08:01:00,6.18529,6.18554,6.18446,6.18542,13000000.0
2006-04-03 08:02:00,6.18484,6.18516,6.18331,6.18431,14000000.0
2006-04-03 08:03:00,6.18541,6.18631,6.18481,6.18611,12000000.0
2006-04-03 08:04:00,6.18545,6.18634,6.18462,6.18462,16000000.0
2006-04-03 08:05:00,6.18474,6.18609,6.18448,6.18508,14000000.0
2006-04-03 08:06:00,6.18541,6.18613,6.18448,6.1855,19000000.0
2006-04-03 08:07:00,6.18565,6.18565,6.18394,6.18509,19000000.0
2006-04-03 08:08:00,6.18504,6.18576,6.18429,6.18497,11000000.0
2006-04-03 08:09:00,6.18517,6.18562,6.18452,6.18515,10000000.0
2006-04-03 08:10:00,6.18514,6.18618,6.18379,6.18379,16000000.0
2006-04-03 08:11:00,6.184,6.18517,6.18346,6.18436,9000000.0
2006-04-03 08:12:00,6.18519,6.18519,6.18131,6.18346,10000000.0
2006-04-03 08:13:00,6.18464,6.18464,6.18315,6.18315,11000000.0
2006-04-03 08:14:00,6.18493,6.18556,6.18415,6.18554,12000000.0
2006-04-03 08:15:00,6.18686,6.18705,6.18434,6.18582,15000000.0
2006-04-03 08:16:00,6.18721,6.18721,6.1858,6.18687,14000000.0
2006-04-03 08:17:00,6.18645,6.18683,6.18537,6.18596,10000000.0
2006-04-03 08:18:00,6.18506,6.18568,6.18457,6.18553,9000000.0
2006-04-03 08:19:00,6.18492,6.18542,6.18432,6.18504,11000000.0
2006-04-03 08:20:00,6.18515,6.18569,6.18412,6.18543,11000000.0
2006-04-03 08:21:00,6.18636,6.1864,6.18519,6.18595,20000000.0
2006-04-03 08:22:00,6.18595,6.1865,6.18446,6.18502,8000000.0
2006-04-03 08:23:00,6.18519,6.18627,6.18452,6.18586,12000000.0
2006-04-03 08:24:00,6.1847,6.18606,6.18411,6.18447,13000000.0
2006-04-03 08:25:00,6.18533,6.18553,6.18409,6.1844,12000000.0
2006-04-03 08:26:00,6.18432,6.18571,6.18355,6.18465,13000000.0
2006-04-03 08:27:00,6.18372,6.18487,6.18335,6.18447,11000000.0
2006-04-03 08:28:00,6.18384,6.18407,6.18319,6.18381,8000000.0
2006-04-03 08:29:00,6.18392,6.18489,6.18219,6.18489,12000000.0
2006-04-03 08:30:00,6.18447,6.18537,6.18384,6.18384,11000000.0
2006-04-03 08:31:00,6.18347,6.18533,6.18347,6.18533,10000000.0
2006-04-03 08:32:00,6.18466,6.18493,6.18235,6.18235,13000000.0
2006-04-03 08:33:00,6.18276,6.18467,6.18276,6.18436,11000000.0
2006-04-03 08:34:00,6.18289,6.18421,6.1826,6.18334,17000000.0
2006-04-03 08:35:00,6.18319,6.18418,6.18275,6.18418,11000000.0
2006-04-03 08:36:00,6.18367,6.18442,6.18297,6.18377,10000000.0
2006-04-03 08:37:00,6.18433,6.1844,6.18236,6.18389,9000000.0
2006-04-03 08:38:00,6.18363,6.18471,6.18354,6.1847,18000000.0
2006-04-03 08:39:00,6.18547,6.18595,6.18487,6.18526,8000000.0
2006-04-03 08:40:00,6.18533,6.1859,6.1843,6.18555,7000000.0
2006-04-03 08:41:00,6.18564,6.18591,6.18478,6.18534,16000000.0
2006-04-03 08:42:00,6.18608,6.18811,6.18608,6.1872,14000000.0
2006-04-03 08:43:00,6.1878,6.1886,6.18647,6.1886,12000000.0
2006-04-03 08:44:00,6.18906,6.18906,6.18705,6.18773,9000000.0
2006-04-03 08:45:00,6.18699,6.18798,6.18612,6.18703,18000000.0
2006-04-03 08:46:00,6.18749,6.18906,6.18663,6.18711,14000000.0
2006-04-03 08:47:00,6.18814,6.18814,6.18647,6.18656,18000000.0
2006-04-03 08:48:00,6.18686,6.18801,6.18595,6.18601,12000000.0
2006-04-03 08:49:00,6.18646,6.18729,6.18626,6.18728,14000000.0
2006-04-03 08:50:00,6.18768,6.18768,6.18578,6.18715,16000000.0
2006-04-03 08:51:00,6.18787,6.19069,6.1874,6.19069,21000000.0
2006-04-03 08:52:00,6.1913,6.1913,6.18919,6.18994,20000000.0
2006-04-03 08:53:00,6.18993,6.19019,6.18895,6.18993,7000000.0
2006-04-03 08:54:00,6.18961,6.19031,6.18888,6.19016,17000000.0
2006-04-03 08:55:00,6.19047,6.19123,6.18973,6.18994,12000000.0
2006-04-03 08:56:00,6.19106,6.19106,6.18891,6.19025,17000000.0
2006-04-03 08:57:00,6.18866,6.19037,6.1882,6.19037,16000000.0
2006-04-03 08:58:00,6.18935,6.18975,6.18821,6.18953,12000000.0
2006-04-03 08:59:00,6.18996,6.18996,6.18769,6.18868,13000000.0
2006-04-03 09:00:00,6.18857,6.18864,6.18565,6.18854,17000000.0
2006-04-03 09:01:00,6.18879,6.18886,6.18729,6.18886,13000000.0
2006-04-03 09:02:00,6.18874,6.18933,6.188,6.18889,8000000.0
2006-04-03 09:03:00,6.18805,6.18957,6.18695,6.18814,16000000.0
2006-04-03 09:04:00,6.1878,6.18974,6.18762,6.18815,8000000.0
2006-04-03 09:05:00,6.18913,6.18978,6.1885,6.18859,11000000.0
2006-04-03 09:06:00,6.18979,6.19043,6.18964,6.19019,10000000.0
2006-04-03 09:07:00,6.19045,6.19077,6.18966,6.1899,10000000.0
2006-04-03 09:08:00,6.19018,6.19052,6.18917,6.19046,19000000.0
2006-04-03 09:09:00,6.18973,6.19051,6.18882,6.18908,16000000.0
2006-04-03 09:10:00,6.18945,6.192,6.18929,6.192,8000000.0
2006-04-03 09:11:00,6.19197,6.1946,6.19159,6.19366,11000000.0
2006-04-03 09:12:00,6.19427,6.19441,6.19257,6.19397,16000000.0
2006-04-03 09:13:00,6.19373,6.19432,6.19274,6.1931,15000000.0
2006-04-03 09:14:00,6.19208,6.19274,6.19036,6.19036,17000000.0
2006-04-03 09:15:00,6.19114,6.19296,6.19055,6.1907,12000000.0
2006-04-03 09:16:00,6.19108,6.19108,6.18897,6.18991,14000000.0
2006-04-03 09:17:00,6.18879,6.18879,6.18719,6.18848,14000000.0
2006-04-03 09:18:00,6.1879,6.18869,6.18661,6.18788,18000000.0
2006-04-03 09:19:00,6.18779,6.18829,6.18529,6.18829,14000000.0
2006-04-03 09:20:00,6.18826,6.18885,6.18741,6.18814,18000000.0
2006-04-03 09:21:00,6.18804,6.18842,6.18676,6.18802,17000000.0
2006-04-03 09:22:00,6.18721,6.18799,6.18621,6.1877,13000000.0
2006-04-03 09:23:00,6.18747,6.18876,6.18721,6.18875,12000000.0
2006-04-03 09:24:00,6.18833,6.18876,6.18772,6.18857,14000000.0
2006-04-03 09:25:00,6.18844,6.19088,6.18844,6.1906,9000000.0
2006-04-03 09:26:00,6.19047,6.19199,6.18976,6.19199,13000000.0
2006-04-03 09:27:00,6.19198,6.1931,6.19069,6.1931,13000000.0
2006-04-03 09:28:00,6.19275,6.19294,6.19034,6.19155,19000000.0
2006-04-03 09:29:00,6.19169,6.19169,6.1878,6.19033,14000000.0
2006-04-03 09:30:00,6.19017,6.19041,6.18873,6.18993,15000000.0
2006-04-03 09:31:00,6.18994,6.19063,6.18893,6.19063,11000000.0
2006-04-03 09:32:00,6.19045,6.19131,6.18965,6.1906,16000000.0
2006-04-03 09:33:00,6.19092,6.19092,6.18945,6.18945,9000000.0
2006-04-03 09:34:00,6.18921,6.19068,6.18921,6.18944,18000000.0
2006-04-03 09:35:00,6.18901,6.19177,6.18901,6.19177,14000000.0
2006-04-03 09:36:00,6.19133,6.19133,6.18984,6.19022,16000000.0
2006-04-03 09:37:00,6.18976,6.19185,6.18932,6.19068,20000000.0
2006-04-03 09:38:00,6.19058,6.19079,6.18941,6.19049,19000000.0
2006-04-03 09:39:00,6.18992,6.19194,6.18992,6.19032,16000000.0
2006-04-03 09:40:00,6.1904,6.19224,6.1904,6.19224,12000000.0
2006-04-03 09:41:00,6.19245,6.19245,6.1911,6.19145,18000000.0
2006-04-03 09:42:00,6.19154,6.19213,6.19065,6.19213,16000000.0
2006-04-03 09:43:00,6.19143,6.19235,6.19084,6.19235,15000000.0
2006-04-03 09:44:00,6.19206,6.19342,6.19113,6.1924,13000000.0
2006-04-03 09:45:00,6.19313,6.19454,6.19237,6.19237,13000000.0
2006-04-03 09:46:00,6.19245,6.19355,6.19229,6.19288,17000000.0
2006-04-03 09:47:00,6.19389,6.19389,6.19203,6.19234,13000000.0
2006-04-03 09:48:00,6.19207,6.19227,6.19073,6.1915,16000000.0
2006-04-03 09:49:00,6.19138,6.19202,6.18972,6.19103,17000000.0
2006-04-03 09:50:00,6.1906,6.19109,6.18812,6.18926,12000000.0
2006-04-03 09:51:00,6.18842,6.18845,6.1869,6.18833,16000000.0
2006-04-03 09:52:00,6.18897,6.18897,6.18651,6.18724,16000000.0
2006-04-03 09:53:00,6.18742,6.18813,6.18658,6.18771,15000000.0
2006-04-03 09:54:00,6.18827,6.18853,6.18683,6.18853,15000000.0
2006-04-03 09:55:00,6.18887,6.18908,6.18725,6.18827,15000000.0
2006-04-03 09:56:00,6.18744,6.18756,6.18443,6.18638,17000000.0
2006-04-03 09:57:00,6.185,6.18591,6.18276,6.18503,12000000.0
2006-04-03 09:58:00,6.18518,6.18549,6.18328,6.1844,14000000.0
2006-04-03 09:59:00,6.18498,6.18532,6.1844,6.18532,10000000.0
2006-04-03 10:00:00,6.18535,6.18679,6.18488,6.18569,11000000.0
2006-04-03 10:01:00,6.18521,6.18608,6.18395,6.1857,24000000.0
2006-04-03 10:02:00,6.18554,6.18554,6.18335,6.18468,14000000.0
2006-04-03 10:03:00,6.18566,6.18566,6.18405,6.1848,16000000.0
2006-04-03 10:04:00,6.18516,6.18554,6.18472,6.18553,10000000.0
2006-04-03 10:05:00,6.18552,6.18777,6.18552,6.18749,10000000.0
2006-04-03 10:06:00,6.18684,6.18741,6.18515,6.18515,9000000.0
2006-04-03 10:07:00,6.18537,6.18722,6.18537,6.18677,11000000.0
2006-04-03 10:08:00,6.18682,6.18763,6.18605,6.18702,9000000.0
2006-04-03 10:09:00,6.18778,6.18778,6.18631,6.18648,11000000.0
2006-04-03 10:10:00,6.18746,6.18978,6.1871,6.18915,15000000.0
2006-04-03 10:11:00,6.18918,6.18989,6.18875,6.18969,16000000.0
2006-04-03 10:12:00,6.18974,6.19029,6.18792,6.18792,19000000.0
2006-04-03 10:13:00,6.18836,6.1891,6.18753,6.1891,9000000.0
2006-04-03 10:14:00,6.18826,6.18887,6.18717,6.18731,11000000.0
2006-04-03 10:15:00,6.18844,6.18844,6.18612,6.18807,8000000.0
2006-04-03 10:16:00,6.18718,6.18809,6.18601,6.18728,17000000.0
2006-04-03 10:17:00,6.18608,6.18767,6.18577,6.18767,16000000.0
2006-04-03 10:18:00,6.18808,6.18844,6.18673,6.18778,16000000.0
2006-04-03 10:19:00,6.18802,6.18841,6.18626,6.18841,17000000.0
2006-04-03 10:20:00,6.18802,6.18895,6.1871,6.18766,16000000.0
2006-04-03 10:21:00,6.18776,6.18806,6.18684,6.18777,7000000.0
2006-04-03 10:22:00,6.18722,6.18782,6.1864,6.18732,10000000.0
2006-04-03 10:23:00,6.18691,6.18816,6.18626,6.18659,14000000.0
2006-04-03 10:24:00,6.18619,6.18766,6.18616,6.18729,13000000.0
2006-04-03 10:25:00,6.18763,6.18818,6.18662,6.18789,12000000.0
2006-04-03 10:26:00,6.18733,6.18925,6.18733,6.18925,11000000.0
2006-04-03 10:27:00,6.18833,6.18875,6.18723,6.1873,13000000.0
2006-04-03 10:28:00,6.18703,6.1871,6.18673,6.1871,13000000.0
2006-04-03 10:29:00,6.18767,6.18836,6.18756,6.18826,11000000.0
2006-04-03 10:30:00,6.18924,6.18952,6.18818,6.18952,9000000.0
2006-04-03 10:31:00,6.18893,6.18893,6.18606,6.18806,16000000.0
2006-04-03 10:32:00,6.18718,6.18751,6.18647,6.18653,9000000.0
2006-04-03 10:33:00,6.18718,6.18832,6.18641,6.18648,12000000.0
2006-04-03 10:34:00,6.1882,6.1888,6.18702,6.18849,11000000.0
2006-04-03 10:35:00,6.18892,6.18892,6.18544,6.18729,17000000.0
2006-04-03 10:36:00,6.1878,6.1878,6.18659,6.18774,10000000.0
2006-04-03 10:37:00,6.18763,6.18763,6.18533,6.18555,15000000.0
2006-04-03 10:38:00,6.1861,6.1861,6.18409,6.18497,17000000.0
2006-04-03 10:39:00,6.18496,6.18644,6.1835,6.18521,13000000.0
2006-04-03 10:40:00,6.18475,6.18544,6.18398,6.18412,10000000.0
2006-04-03 10:41:00,6.18428,6.18521,6.18392,6.18521,15000000.0
2006-04-03 10:42:00,6.18453,6.1848,6.18286,6.1848,12000000.0
2006-04-03 10:43:00,6.18492,6.18539,6.18329,6.18539,13000000.0
2006-04-03 10:44:00,6.18523,6.18523,6.18297,6.18421,12000000.0
2006-04-03 10:45:00,6.18295,6.18304,6.18108,6.18161,13000000.0
2006-04-03 10:46:00,6.18198,6.183,6.17995,6.17995,13000000.0
2006-04-03 10:47:00,6.18234,6.18285,6.18148,6.18228,7000000.0
2006-04-03 10:48:00,6.18214,6.18336,6.18178,6.18267,12000000.0
2006-04-03 10:49:00,6.1825,6.18251,6.1799,6.18,10000000.0
2006-04-03 10:50:00,6.18097,6.18419,6.17849,6.17849,14000000.0
2006-04-03 10:51:00,6.17874,6.1818,6.17874,6.18172,11000000.0
2006-04-03 10:52:00,6.18112,6.18198,6.18,6.18069,20000000.0
2006-04-03 10:53:00,6.18084,6.18163,6.18052,6.18107,9000000.0
2006-04-03 10:54:00,6.18129,6.18129,6.17939,6.18038,18000000.0
2006-04-03 10:55:00,6.17954,6.18106,6.17923,6.17965,10000000.0
2006-04-03 10:56:00,6.18035,6.18043,6.17875,6.18009,11000000.0
2006-04-03 10:57:00,6.18007,6.18007,6.17922,6.17934,8000000.0
2006-04-03 10:58:00,6.1804,6.18133,6.17967,6.18044,10000000.0
2006-04-03 10:59:00,6.18189,6.18236,6.17935,6.18084,10000000.0
2006-04-03 11:00:00,6.17982,6.18031,6.17838,6.17838,15000000.0
2006-04-03 11:01:00,6.17973,6.18045,6.17877,6.1794,12000000.0
2006-04-03 11:02:00,6.17904,6.17936,6.17781,6.17872,8000000.0
2006-04-03 11:03:00,6.17949,6.17971,6.17816,6.17969,11000000.0
2006-04-03 11:04:00,6.17974,6.18032,6.17829,6.17848,15000000.0
2006-04-03 11:05:00,6.17916,6.17966,6.17749,6.17966,17000000.0
2006-04-03 11:06:00,6.17891,6.18106,6.17839,6.18106,12000000.0
2006-04-03 11:07:00,6.17932,6.18029,6.17896,6.17963,11000000.0
2006-04-03 11:08:00,6.17848,6.18,6.17848,6.17862,22000000.0
2006-04-03 11:09:00,6.17871,6.18077,6.17871,6.18077,9000000.0
2006-04-03 11:10:00,6.1803,6.18216,6.18003,6.18207,16000000.0
2006-04-03 11:11:00,6.18231,6.18384,6.18231,6.18324,7000000.0
2006-04-03 11:12:00,6.18416,6.18416,6.17957,6.17957,15000000.0
2006-04-03 11:13:00,6.18186,6.18278,6.18123,6.18278,11000000.0
2006-04-03 11:14:00,6.18248,6.18377,6.18127,6.18357,18000000.0
2006-04-03 11:15:00,6.18345,6.18358,6.18212,6.18258,11000000.0
2006-04-03 11:16:00,6.18285,6.18435,6.18187,6.18435,13000000.0
2006-04-03 11:17:00,6.18518,6.18554,6.1843,6.18432,13000000.0
2006-04-03 11:18:00,6.1844,6.18511,6.18392,6.18481,9000000.0
2006-04-03 11:19:00,6.18476,6.18671,6.18411,6.1852,17000000.0
2006-04-03 11:20:00,6.18394,6.18687,6.18394,6.1853,14000000.0
2006-04-03 11:21:00,6.18588,6.18676,6.18431,6.18562,14000000.0
2006-04-03 11:22:00,6.18505,6.18585,6.18417,6.18425,22000000.0
2006-04-03 11:23:00,6.18588,6.18634,6.18482,6.18498,8000000.0
2006-04-03 11:24:00,6.18552,6.18552,6.18405,6.18482,18000000.0
2006-04-03 11:25:00,6.18466,6.18466,6.18356,6.18464,9000000.0
2006-04-03 11:26:00,6.18476,6.18663,6.18393,6.18663,15000000.0
2006-04-03 11:27:00,6.18617,6.18711,6.18568,6.18703,10000000.0
2006-04-03 11:28:00,6.18781,6.18851,6.18664,6.18823,13000000.0
2006-04-03 11:29:00,6.18757,6.18757,6.18582,6.1868,17000000.0
2006-04-03 11:30:00,6.18695,6.18758,6.18598,6.18756,13000000.0
2006-04-03 11:31:00,6.18746,6.18762,6.1857,6.18762,12000000.0
2006-04-03 11:32:00,6.18727,6.18783,6.18576,6.18588,20000000.0
2006-04-03 11:33:00,6.18725,6.18738,6.18566,6.18654,16000000.0
2006-04-03 11:34:00,6.18601,6.18736,6.18544,6.18736,13000000.0
2006-04-03 11:35:00,6.18741,6.18773,6.18568,6.18658,14000000.0
2006-04-03 11:36:00,6.18544,6.1872,6.1854,6.1872,11000000.0
2006-04-03 11:37:00,6.18604,6.1867,6.18466,6.18621,16000000.0
2006-04-03 11:38:00,6.18618,6.18657,6.18461,6.18536,8000000.0
2006-04-03 11:39:00,6.18597,6.18608,6.18458,6.18564,11000000.0
2006-04-03 11:40:00,6.18599,6.18599,6.18421,6.1845,12000000.0
2006-04-03 11:41:00,6.18626,6.18646,6.18433,6.18489,10000000.0
2006-04-03 11:42:00,6.18599,6.18614,6.18473,6.18614,10000000.0
2006-04-03 11:43:00,6.18596,6.18656,6.18482,6.18611,17000000.0
2006-04-03 11:44:00,6.18674,6.18687,6.18515,6.18522,15000000.0
2006-04-03 11:45:00,6.18599,6.18628,6.18446,6.18618,16000000.0
2006-04-03 11:46:00,6.18588,6.18588,6.18514,6.1854,7000000.0
2006-04-03 11:47:00,6.18549,6.18573,6.18539,6.18559,16000000.0
2006-04-03 11:48:00,6.18576,6.18618,6.18576,6.1861,13000000.0
2006-04-03 11:49:00,6.18645,6.18667,6.18555,6.18667,10000000.0
2006-04-03 11:50:00,6.18687,6.18742,6.18682,6.18742,12000000.0
2006-04-03 11:51:00,6.18607,6.18795,6.18547,6.18795,14000000.0
2006-04-03 11:52:00,6.18841,6.18907,6.18757,6.18827,18000000.0
2006-04-03 11:53:00,6.18799,6.18848,6.18677,6.18795,16000000.0
2006-04-03 11:54:00,6.18748,6.18789,6.18611,6.18611,8000000.0
2006-04-03 11:55:00,6.18651,6.18764,6.18571,6.18677,8000000.0
2006-04-03 11:56:00,6.18609,6.18609,6.18283,6.18434,8000000.0
2006-04-03 11:57:00,6.18195,6.18237,6.18096,6.18147,11000000.0
2006-04-03 11:58:00,6.17995,6.18148,6.17987,6.18111,14000000.0
2006-04-03 11:59:00,6.18164,6.18282,6.18047,6.18047,11000000.0
2006-04-03 12:00:00,6.18169,6.18393,6.18124,6.18393,15000000.0
2006-04-03 12:01:00,6.18316,6.18399,6.18211,6.1831,13000000.0
2006-04-03 12:02:00,6.18264,6.18323,6.18159,6.18323,15000000.0
2006-04-03 12:03:00,6.18267,6.18327,6.18182,6.18327,11000000.0
2006-04-03 12:04:00,6.18297,6.18349,6.18168,6.18349,9000000.0
2006-04-03 12:05:00,6.18448,6.18473,6.18369,6.18411,9000000.0
2006-04-03 12:06:00,6.1841,6.18437,6.18246,6.1832,15000000.0
2006-04-03 12:07:00,6.18416,6.18521,6.18339,6.184,11000000.0
2006-04-03 12:08:00,6.18473,6.18473,6.18289,6.18289,8000000.0
2006-04-03 12:09:00,6.18202,6.18231,6.18095,6.18231,18000000.0
2006-04-03 12:10:00,6.18352,6.18394,6.18218,6.18218,14000000.0
2006-04-03 12:11:00,6.18153,6.18254,6.18108,6.18214,9000000.0
2006-04-03 12:12:00,6.18122,6.18147,6.17946,6.18133,18000000.0
2006-04-03 12:13:00,6.18096,6.18132,6.1793,6.18094,12000000.0
2006-04-03 12:14:00,6.18115,6.18186,6.18058,6.1814,10000000.0
2006-04-03 12:15:00,6.18043,6.18242,6.18043,6.18242,8000000.0
2006-04-03 12:16:00,6.18121,6.1817,6.17962,6.18135,14000000.0
2006-04-03 12:17:00,6.18152,6.18152,6.17983,6.1804,13000000.0
2006-04-03 12:18:00,6.18052,6.18142,6.18044,6.18135,10000000.0
2006-04-03 12:19:00,6.18183,6.18231,6.18104,6.18231,11000000.0
2006-04-03 12:20:00,6.1819,6.18304,6.18151,6.183,8000000.0
2006-04-03 12:21:00,6.18278,6.18404,6.18255,6.18329,20000000.0
2006-04-03 12:22:00,6.18215,6.18333,6.18167,6.18249,14000000.0
2006-04-03 12:23:00,6.18217,6.18228,6.1808,6.18138,11000000.0
2006-04-03 12:24:00,6.18087,6.18189,6.18045,6.18187,17000000.0
2006-04-03 12:25:00,6.18248,6.18248,6.18088,6.18141,12000000.0
2006-04-03 12:26:00,6.18141,6.18161,6.18046,6.18161,7000000.0
2006-04-03 12:27:00,6.18207,6.18207,6.18102,6.18173,7000000.0
2006-04-03 12:28:00,6.18188,6.18316,6.18091,6.18091,19000000.0
2006-04-03 12:29:00,6.18221,6.18272,6.18004,6.18131,12000000.0
2006-04-03 12:30:00,6.18198,6.18204,6.17988,6.1799,10000000.0
2006-04-03 12:31:00,6.18144,6.18224,6.1805,6.182,12000000.0
2006-04-03 12:32:00,6.1802,6.18176,6.17988,6.18019,12000000.0
2006-04-03 12:33:00,6.18007,6.18165,6.17911,6.18105,15000000.0
2006-04-03 12:34:00,6.18094,6.18124,6.1793,6.18014,12000000.0
2006-04-03 12:35:00,6.17953,6.18117,6.17899,6.1801,12000000.0
2006-04-03 12:36:00,6.17944,6.1798,6.17815,6.17815,15000000.0
2006-04-03 12:37:00,6.17786,6.18025,6.17774,6.18025,8000000.0
2006-04-03 12:38:00,6.17982,6.17987,6.17826,6.17963,15000000.0
2006-04-03 12:39:00,6.17895,6.1801,6.17874,6.17891,14000000.0
2006-04-03 12:40:00,6.18036,6.18036,6.17832,6.18015,18000000.0
2006-04-03 12:41:00,6.18031,6.18072,6.17922,6.17922,11000000.0
2006-04-03 12:42:00,6.17833,6.18069,6.17833,6.17961,17000000.0
2006-04-03 12:43:00,6.17991,6.18058,6.17897,6.18058,11000000.0
2006-04-03 12:44:00,6.18083,6.18083,6.17917,6.17992,13000000.0
2006-04-03 12:45:00,6.17996,6.17996,6.1788,6.17965,10000000.0
2006-04-03 12:46:00,6.1797,6.18003,6.17804,6.17945,20000000.0
2006-04-03 12:47:00,6.17989,6.18006,6.17862,6.17885,10000000.0
2006-04-03 12:48:00,6.17889,6.18126,6.17878,6.18126,10000000.0
2006-04-03 12:49:00,6.18095,6.18133,6.17946,6.17946,15000000.0
2006-04-03 12:50:00,6.17976,6.17991,6.17791,6.17986,14000000.0
2006-04-03 12:51:00,6.18041,6.18041,6.17874,6.18012,14000000.0
2006-04-03 12:52:00,6.18053,6.18139,6.18002,6.18139,9000000.0
2006-04-03 12:53:00,6.18154,6.18212,6.181,6.18147,9000000.0
2006-04-03 12:54:00,6.18123,6.18175,6.18049,6.18174,20000000.0
2006-04-03 12:55:00,6.18177,6.18214,6.18033,6.18214,12000000.0
2006-04-03 12:56:00,6.18203,6.18279,6.18112,6.18112,7000000.0
2006-04-03 12:57:00,6.18254,6.18343,6.18157,6.18233,13000000.0
2006-04-03 12:58:00,6.1817,6.18266,6.18118,6.18129,16000000.0
2006-04-03 12:59:00,6.18112,6.18159,6.17969,6.18136,14000000.0
2006-04-03 13:00:00,6.18127,6.18127,6.17881,6.18003,12000000.0
2006-04-03 13:01:00,6.1804,6.18066,6.17946,6.17946,17000000.0
2006-04-03 13:02:00,6.17913,6.1814,6.17861,6.17986,10000000.0
2006-04-03 13:03:00,6.17943,6.18017,6.17844,6.17941,22000000.0
2006-04-03 13:04:00,6.17883,6.1792,6.17773,6.17859,20000000.0
2006-04-03 13:05:00,6.17884,6.17884,6.17685,6.17817,14000000.0
2006-04-03 13:06:00,6.17853,6.17853,6.17613,6.17613,17000000.0
2006-04-03 13:07:00,6.17745,6.17839,6.1765,6.1769,22000000.0
2006-04-03 13:08:00,6.17682,6.17835,6.17616,6.17616,12000000.0
2006-04-03 13:09:00,6.1765,6.17834,6.1765,6.17767,12000000.0
2006-04-03 13:10:00,6.17765,6.17822,6.17669,6.17705,20000000.0
2006-04-03 13:11:00,6.17697,6.17756,6.17582,6.17582,12000000.0
2006-04-03 13:12:00,6.1772,6.17789,6.17648,6.17785,16000000.0
2006-04-03 13:13:00,6.17765,6.17832,6.17675,6.17749,14000000.0
2006-04-03 13:14:00,6.17827,6.1784,6.17673,6.17788,17000000.0
2006-04-03 13:15:00,6.17749,6.17798,6.17709,6.17765,7000000.0
2006-04-03 13:16:00,6.17762,6.17836,6.17704,6.17836,9000000.0
2006-04-03 13:17:00,6.17859,6.17859,6.17716,6.17772,15000000.0
2006-04-03 13:18:00,6.1784,6.17844,6.17686,6.17797,17000000.0
2006-04-03 13:19:00,6.17762,6.17762,6.17593,6.17593,15000000.0
2006-04-03 13:20:00,6.17575,6.17789,6.17575,6.1771,12000000.0
2006-04-03 13:21:00,6.17719,6.17904,6.17498,6.17601,24000000.0
2006-04-03 13:22:00,6.17586,6.17708,6.17586,6.17634,12000000.0
2006-04-03 13:23:00,6.17696,6.178,6.17602,6.17701,12000000.0
2006-04-03 13:24:00,6.17757,6.1785,6.17659,6.17699,18000000.0
2006-04-03 13:25:00,6.17774,6.17793,6.17617,6.17784,12000000.0
2006-04-03 13:26:00,6.17786,6.17846,6.17659,6.17757,12000000.0
2006-04-03 13:27:00,6.17754,6.17754,6.17651,6.17715,9000000.0
2006-04-03 13:28:00,6.17728,6.17827,6.17654,6.17788,15000000.0
2006-04-03 13:29:00,6.17807,6.17883,6.17674,6.17807,14000000.0
2006-04-03 13:30:00,6.17643,6.17708,6.17521,6.17683,11000000.0
2006-04-03 13:31:00,6.17628,6.17741,6.17597,6.1773,11000000.0
2006-04-03 13:32:00,6.17627,6.17685,6.17554,6.17604,8000000.0
2006-04-03 13:33:00,6.17454,6.17511,6.1708,6.17429,14000000.0
2006-04-03 13:34:00,6.17407,6.1768,6.17407,6.1768,11000000.0
2006-04-03 13:35:00,6.17711,6.17733,6.176,6.17688,16000000.0
2006-04-03 13:36:00,6.17733,6.17737,6.17508,6.17508,8000000.0
2006-04-03 13:37:00,6.17655,6.17992,6.17619,6.17992,17000000.0
2006-04-03 13:38:00,6.17971,6.18078,6.17883,6.18033,14000000.0
2006-04-03 13:39:00,6.17962,6.18056,6.17818,6.17818,10000000.0
2006-04-03 13:40:00,6.17938,6.18037,6.17918,6.18037,8000000.0
2006-04-03 13:41:00,6.18082,6.18082,6.17896,6.18026,11000000.0
2006-04-03 13:42:00,6.18046,6.18078,6.17888,6.18006,14000000.0
2006-04-03 13:43:00,6.18035,6.18075,6.17926,6.17985,11000000.0
2006-04-03 13:44:00,6.18062,6.18235,6.18002,6.18166,11000000.0
2006-04-03 13:45:00,6.18053,6.18206,6.18053,6.18088,14000000.0
2006-04-03 13:46:00,6.18125,6.18125,6.17964,6.17964,11000000.0
2006-04-03 13:47:00,6.17871,6.18069,6.17871,6.17924,13000000.0
2006-04-03 13:48:00,6.17975,6.18136,6.17975,6.18129,14000000.0
2006-04-03 13:49:00,6.18126,6.18191,6.18062,6.18062,12000000.0
2006-04-03 13:50:00,6.18039,6.1813,6.17868,6.17984,16000000.0
2006-04-03 13:51:00,6.17977,6.18087,6.17887,6.18075,14000000.0
2006-04-03 13:52:00,6.18009,6.1806,6.17909,6.17983,10000000.0
2006-04-03 13:53:00,6.17934,6.18003,6.17859,6.17979,10000000.0
2006-04-03 13:54:00,6.17988,6.1808,6.17873,6.1808,8000000.0
2006-04-03 13:55:00,6.18051,6.18051,6.17843,6.17936,13000000.0
2006-04-03 13:56:00,6.17905,6.17963,6.1779,6.17838,17000000.0
2006-04-03 13:57:00,6.17838,6.17838,6.17554,6.17689,13000000.0
2006-04-03 13:58:00,6.17794,6.17863,6.17653,6.17817,7000000.0
2006-04-03 13:59:00,6.17906,6.17906,6.17809,6.1784,9000000.0
2006-04-03 14:00:00,6.17873,6.17876,6.17697,6.1777,7000000.0
2006-04-03 14:01:00,6.17808,6.17889,6.17763,6.17878,11000000.0
2006-04-03 14:02:00,6.17928,6.17967,6.17773,6.17914,19000000.0
2006-04-03 14:03:00,6.17991,6.17992,6.1788,6.17913,13000000.0
2006-04-03 14:04:00,6.17869,6.17994,6.17838,6.17892,22000000.0
2006-04-03 14:05:00,6.17928,6.17953,6.17751,6.17903,17000000.0
2006-04-03 14:06:00,6.17968,6.17968,6.17776,6.17893,11000000.0
2006-04-03 14:07:00,6.17844,6.18046,6.17844,6.18046,9000000.0
2006-04-03 14:08:00,6.18053,6.18053,6.17909,6.17962,11000000.0
2006-04-03 14:09:00,6.17938,6.17955,6.17761,6.17867,12000000.0
2006-04-03 14:10:00,6.17926,6.17959,6.17822,6.17885,13000000.0
2006-04-03 14:11:00,6.17894,6.17975,6.17822,6.17949,14000000.0
2006-04-03 14:12:00,6.17836,6.17983,6.17823,6.17877,11000000.0
2006-04-03 14:13:00,6.17903,6.17922,6.17775,6.17816,11000000.0
2006-04-03 14:14:00,6.17907,6.17926,6.1774,6.17874,7000000.0
2006-04-03 14:15:00,6.17905,6.18076,6.17825,6.17915,14000000.0
2006-04-03 14:16:00,6.17921,6.18019,6.17862,6.18019,13000000.0
2006-04-03 14:17:00,6.1792,6.18032,6.17865,6.18032,22000000.0
2006-04-03 14:18:00,6.18004,6.18004,6.17837,6.17911,15000000.0
2006-04-03 14:19:00,6.17936,6.18054,6.17821,6.17961,12000000.0
2006-04-03 14:20:00,6.1793,6.17991,6.17844,6.17942,7000000.0
2006-04-03 14:21:00,6.18028,6.1803,6.17853,6.17853,13000000.0
2006-04-03 14:22:00,6.18022,6.18022,6.17853,6.18004,8000000.0
2006-04-03 14:23:00,6.1803,6.18093,6.17897,6.18092,11000000.0
2006-04-03 14:24:00,6.17997,6.18139,6.1796,6.18002,13000000.0
2006-04-03 14:25:00,6.18029,6.18126,6.17943,6.1808,15000000.0
2006-04-03 14:26:00,6.18075,6.18121,6.17991,6.18121,8000000.0
2006-04-03 14:27:00,6.18138,6.18208,6.18067,6.18188,10000000.0
2006-04-03 14:28:00,6.18198,6.18256,6.18089,6.18107,11000000.0
2006-04-03 14:29:00,6.18054,6.18341,6.18054,6.1823,21000000.0
2006-04-03 14:30:00,6.18388,6.18388,6.18271,6.18358,11000000.0
2006-04-03 14:31:00,6.18294,6.18369,6.18148,6.18299,17000000.0
2006-04-03 14:32:00,6.18329,6.18391,6.18231,6.18238,15000000.0
2006-04-03 14:33:00,6.18217,6.18279,6.18162,6.18253,8000000.0
2006-04-03 14:34:00,6.18182,6.18249,6.18103,6.18172,9000000.0
2006-04-03 14:35:00,6.18237,6.1827,6.1812,6.18235,11000000.0
2006-04-03 14:36:00,6.18178,6.18265,6.1807,6.1815,15000000.0
2006-04-03 14:37:00,6.18148,6.1821,6.18052,6.1821,8000000.0
2006-04-03 14:38:00,6.18153,6.18213,6.1803,6.18062,10000000.0
2006-04-03 14:39:00,6.18113,6.1813,6.17959,6.18071,19000000.0
2006-04-03 14:40:00,6.18018,6.1814,6.17918,6.18082,15000000.0
2006-04-03 14:41:00,6.17981,6.18132,6.1795,6.18036,15000000.0
2006-04-03 14:42:00,6.18012,6.18171,6.18012,6.18109,17000000.0
2006-04-03 14:43:00,6.17884,6.1804,6.17884,6.17996,15000000.0
2006-04-03 14:44:00,6.18016,6.18075,6.17921,6.18075,15000000.0
2006-04-03 14:45:00,6.17909,6.17982,6.17898,6.17982,9000000.0
2006-04-03 14:46:00,6.18065,6.18065,6.17899,6.18032,11000000.0
2006-04-03 14:47:00,6.18069,6.18069,6.17923,6.18009,12000000.0
2006-04-03 14:48:00,6.18022,6.18033,6.17855,6.18033,12000000.0
2006-04-03 14:49:00,6.18018,6.18031,6.17929,6.18031,12000000.0
2006-04-03 14:50:00,6.17928,6.18024,6.17868,6.17913,15000000.0
2006-04-03 14:51:00,6.17975,6.18027,6.17874,6.17942,10000000.0
2006-04-03 14:52:00,6.17875,6.1808,6.17859,6.18006,13000000.0
2006-04-03 14:53:00,6.18008,6.18044,6.17885,6.17984,13000000.0
2006-04-03 14:54:00,6.17964,6.17966,6.17848,6.17848,9000000.0
2006-04-03 14:55:00,6.17838,6.17977,6.17789,6.17882,16000000.0
2006-04-03 14:56:00,6.17923,6.17923,6.17652,6.17842,15000000.0
2006-04-03 14:57:00,6.17854,6.17854,6.17706,6.17753,15000000.0
2006-04-03 14:58:00,6.1786,6.1787,6.17622,6.17701,11000000.0
2006-04-03 14:59:00,6.17659,6.17729,6.1753,6.17692,14000000.0
2006-04-03 15:00:00,6.17617,6.17734,6.17549,6.17701,18000000.0
2006-04-03 15:01:00,6.17664,6.17833,6.17611,6.17833,12000000.0
2006-04-03 15:02:00,6.17748,6.17885,6.17748,6.17885,7000000.0
2006-04-03 15:03:00,6.17855,6.17915,6.17622,6.17731,18000000.0
2006-04-03 15:04:00,6.17737,6.17766,6.17563,6.17625,21000000.0
2006-04-03 15:05:00,6.17666,6.1782,6.17666,6.17689,13000000.0
2006-04-03 15:06:00,6.17769,6.17945,6.17769,6.17864,14000000.0
2006-04-03 15:07:00,6.17881,6.17999,6.17814,6.17918,22000000.0
2006-04-03 15:08:00,6.17962,6.17983,6.17913,6.17954,10000000.0
2006-04-03 15:09:00,6.17961,6.17987,6.17878,6.17987,9000000.0
2006-04-03 15:10:00,6.17979,6.18008,6.17839,6.18008,14000000.0
2006-04-03 15:11:00,6.18059,6.18082,6.17908,6.17942,12000000.0
2006-04-03 15:12:00,6.17953,6.18044,6.1789,6.17949,13000000.0
2006-04-03 15:13:00,6.18027,6.18027,6.17835,6.17917,12000000.0
2006-04-03 15:14:00,6.17979,6.18024,6.17894,6.18024,10000000.0
2006-04-03 15:15:00,6.18101,6.18113,6.17879,6.17943,16000000.0
2006-04-03 15:16:00,6.17948,6.18076,6.17833,6.18076,15000000.0
2006-04-03 15:17:00,6.17983,6.181,6.1795,6.17968,14000000.0
2006-04-03 15:18:00,6.17929,6.17999,6.17847,6.17917,12000000.0
2006-04-03 15:19:00,6.17977,6.17977,6.17841,6.17849,11000000.0
2006-04-03 15:20:00,6.18028,6.18035,6.17987,6.18017,14000000.0
2006-04-03 15:21:00,6.17984,6.18105,6.17907,6.18105,14000000.0
2006-04-03 15:22:00,6.18074,6.18227,6.18037,6.1813,10000000.0
2006-04-03 15:23:00,6.18109,6.1824,6.18086,6.18174,11000000.0
2006-04-03 15:24:00,6.18183,6.18212,6.17972,6.18185,10000000.0
2006-04-03 15:25:00,6.18217,6.18233,6.18108,6.18142,16000000.0
2006-04-03 15:26:00,6.18104,6.1814,6.17968,6.1814,15000000.0
2006-04-03 15:27:00,6.18098,6.18172,6.18042,6.18127,10000000.0
2006-04-03 15:28:00,6.18173,6.18183,6.17925,6.17925,11000000.0
2006-04-03 15:29:00,6.1791,6.18007,6.17825,6.17943,19000000.0
2006-04-03 15:30:00,6.17978,6.18049,6.17952,6.17952,10000000.0
2006-04-03 15:31:00,6.17926,6.17999,6.17836,6.17991,14000000.0
2006-04-03 15:32:00,6.18054,6.18054,6.17856,6.17981,12000000.0
2006-04-03 15:33:00,6.17975,6.18102,6.17855,6.17951,20000000.0
2006-04-03 15:34:00,6.17985,6.18016,6.1789,6.17948,12000000.0
2006-04-03 15:35:00,6.17955,6.18031,6.17955,6.18027,12000000.0
2006-04-03 15:36:00,6.17953,6.18005,6.17832,6.17945,10000000.0
2006-04-03 15:37:00,6.17945,6.17966,6.17787,6.17915,10000000.0
2006-04-03 15:38:00,6.17897,6.17928,6.17706,6.17926,13000000.0
2006-04-03 15:39:00,6.17891,6.17936,6.17792,6.17792,7000000.0
2006-04-03 15:40:00,6.1774,6.17953,6.1774,6.17948,10000000.0
2006-04-03 15:41:00,6.17809,6.18117,6.17809,6.18039,9000000.0
2006-04-03 15:42:00,6.17986,6.1812,6.17978,6.1812,13000000.0
2006-04-03 15:43:00,6.1804,6.1812,6.17703,6.18034,16000000.0
2006-04-03 15:44:00,6.1801,6.18072,6.17932,6.17936,14000000.0
2006-04-03 15:45:00,6.18025,6.1803,6.17816,6.17969,15000000.0
2006-04-03 15:46:00,6.17962,6.1798,6.17841,6.17857,13000000.0
2006-04-03 15:47:00,6.17892,6.17917,6.1774,6.17888,9000000.0
2006-04-03 15:48:00,6.17884,6.17943,6.17775,6.17854,21000000.0
2006-04-03 15:49:00,6.1789,6.17962,6.1788,6.17917,23000000.0
2006-04-03 15:50:00,6.17909,6.18003,6.17845,6.17971,12000000.0
2006-04-03 15:51:00,6.17965,6.17982,6.17796,6.17893,19000000.0
2006-04-03 15:52:00,6.17865,6.17865,6.17645,6.17702,15000000.0
2006-04-03 15:53:00,6.17706,6.17706,6.17491,6.17641,14000000.0
2006-04-03 15:54:00,6.17606,6.17606,6.17387,6.1751,15000000.0
2006-04-03 15:55:00,6.17533,6.17613,6.17433,6.17481,12000000.0
2006-04-03 15:56:00,6.17509,6.17704,6.17509,6.17704,18000000.0
2006-04-03 15:57:00,6.17779,6.17885,6.17652,6.17885,10000000.0
2006-04-03 15:58:00,6.17866,6.17963,6.17732,6.17926,22000000.0
2006-04-03 15:59:00,6.17999,6.17999,6.17798,6.17926,12000000.0
2006-04-03 16:00:00,6.17924,6.17924,6.17515,6.17646,12000000.0
2006-04-03 16:01:00,6.1745,6.17468,6.17101,6.17298,12000000.0
2006-04-03 16:02:00,6.17482,6.17482,6.17154,6.17154,13000000.0
2006-04-03 16:03:00,6.17235,6.17291,6.17061,6.17239,13000000.0
2006-04-03 16:04:00,6.17214,6.17246,6.17139,6.17161,11000000.0
2006-04-03 16:05:00,6.17134,6.17164,6.17029,6.17122,9000000.0
2006-04-03 16:06:00,6.17178,6.17178,6.16991,6.17177,14000000.0
2006-04-03 16:07:00,6.17178,6.17217,6.16956,6.17133,15000000.0
2006-04-03 16:08:00,6.17198,6.17314,6.17082,6.17314,15000000.0
2006-04-03 16:09:00,6.17293,6.17438,6.17061,6.17353,17000000.0
2006-04-03 16:10:00,6.17428,6.17428,6.17186,6.17238,14000000.0
2006-04-03 16:11:00,6.17137,6.1727,6.17137,6.17241,9000000.0
2006-04-03 16:12:00,6.17205,6.17325,6.17161,6.17214,15000000.0
2006-04-03 16:13:00,6.17304,6.17425,6.17149,6.17425,14000000.0
2006-04-03 16:14:00,6.1744,6.1753,6.17305,6.1753,12000000.0
2006-04-03 16:15:00,6.17506,6.17605,6.17382,6.175,14000000.0
2006-04-03 16:16:00,6.17453,6.17468,6.173,6.17401,13000000.0
2006-04-03 16:17:00,6.17456,6.17491,6.17275,6.17331,18000000.0
2006-04-03 16:18:00,6.17358,6.17358,6.17057,6.17057,13000000.0
2006-04-03 16:19:00,6.17183,6.17183,6.16926,6.16926,8000000.0
2006-04-03 16:20:00,6.16858,6.16985,6.16781,6.16985,13000000.0
2006-04-03 16:21:00,6.16851,6.17095,6.1682,6.1699,12000000.0
2006-04-03 16:22:00,6.17083,6.17113,6.16863,6.1711,11000000.0
2006-04-03 16:23:00,6.17172,6.17172,6.16908,6.17021,14000000.0
2006-04-03 16:24:00,6.17046,6.17104,6.16975,6.16975,15000000.0
2006-04-03 16:25:00,6.16959,6.16959,6.16824,6.16878,11000000.0
2006-04-03 16:26:00,6.1685,6.16959,6.1682,6.16959,8000000.0
2006-04-03 16:27:00,6.16928,6.16928,6.16681,6.16704,10000000.0
2006-04-03 16:28:00,6.16511,6.16701,6.16463,6.16518,15000000.0
2006-04-03 16:29:00,6.16408,6.16478,6.16408,6.16478,7000000.0
2006-04-03 16:30:00,6.16491,6.16528,6.16307,6.16481,16000000.0
2006-04-03 16:31:00,6.16495,6.16565,6.1635,6.16528,14000000.0
2006-04-03 16:32:00,6.16683,6.16683,6.16512,6.16595,7000000.0
2006-04-03 16:33:00,6.16595,6.16673,6.16532,6.16591,8000000.0
2006-04-03 16:34:00,6.1659,6.16614,6.16382,6.16492,8000000.0
2006-04-03 16:35:00,6.16455,6.16455,6.16312,6.16312,9000000.0
2006-04-03 16:36:00,6.16454,6.16598,6.16421,6.16546,13000000.0
2006-04-03 16:37:00,6.16474,6.16582,6.16386,6.1653,18000000.0
2006-04-03 16:38:00,6.16521,6.1656,6.16313,6.16491,18000000.0
2006-04-03 16:39:00,6.16385,6.16446,6.16182,6.16282,20000000.0
2006-04-03 16:40:00,6.16234,6.16299,6.16032,6.16039,13000000.0
2006-04-03 16:41:00,6.15973,6.1603,6.15738,6.15766,20000000.0
2006-04-03 16:42:00,6.15816,6.15871,6.15656,6.15812,18000000.0
2006-04-03 16:43:00,6.1573,6.15784,6.1547,6.1547,15000000.0
2006-04-03 16:44:00,6.1561,6.15666,6.15519,6.15641,20000000.0
2006-04-03 16:45:00,6.1562,6.1565,6.15453,6.15574,13000000.0
2006-04-03 16:46:00,6.15551,6.15607,6.15398,6.15544,15000000.0
2006-04-03 16:47:00,6.15578,6.15726,6.1556,6.15726,8000000.0
2006-04-03 16:48:00,6.15668,6.15751,6.15602,6.15673,11000000.0
2006-04-03 16:49:00,6.15556,6.15719,6.15549,6.15719,12000000.0
2006-04-03 16:50:00,6.15856,6.15857,6.1573,6.15788,15000000.0
2006-04-03 16:51:00,6.15691,6.15754,6.15551,6.15724,18000000.0
2006-04-03 16:52:00,6.15792,6.15792,6.15608,6.15641,14000000.0
2006-04-03 16:53:00,6.15491,6.15576,6.15414,6.15545,8000000.0
2006-04-03 16:54:00,6.15501,6.15501,6.15262,6.15401,11000000.0
2006-04-03 16:55:00,6.15335,6.15335,6.1511,6.1511,12000000.0
2006-04-03 16:56:00,6.15231,6.15287,6.15138,6.15287,10000000.0
2006-04-03 16:57:00,6.15343,6.15412,6.15279,6.154,8000000.0
2006-04-03 16:58:00,6.15339,6.15443,6.15274,6.15393,9000000.0
2006-04-03 16:59:00,6.15256,6.15356,6.15186,6.15348,13000000.0
2006-04-03 17:00:00,6.15392,6.15401,6.15276,6.15276,11000000.0
2006-04-03 17:01:00,6.15332,6.15453,6.15231,6.15358,12000000.0
2006-04-03 17:02:00,6.15402,6.15432,6.15308,6.15432,10000000.0
2006-04-03 17:03:00,6.15462,6.15462,6.15271,6.15412,16000000.0
2006-04-03 17:04:00,6.15462,6.1557,6.1534,6.15549,13000000.0
2006-04-03 17:05:00,6.15624,6.15714,6.15477,6.15709,16000000.0
2006-04-03 17:06:00,6.15784,6.15784,6.15529,6.15586,12000000.0
2006-04-03 17:07:00,6.15486,6.1552,6.15378,6.15497,8000000.0
2006-04-03 17:08:00,6.15529,6.15557,6.15413,6.15518,21000000.0
2006-04-03 17:09:00,6.1552,6.15552,6.15301,6.15449,16000000.0
2006-04-03 17:10:00,6.15472,6.15519,6.15385,6.15484,11000000.0
2006-04-03 17:11:00,6.15465,6.15488,6.15305,6.15305,11000000.0
2006-04-03 17:12:00,6.1543,6.15494,6.15365,6.15449,9000000.0
2006-04-03 17:13:00,6.15373,6.1541,6.15277,6.15399,9000000.0
2006-04-03 17:14:00,6.15342,6.15416,6.1524,6.1539,17000000.0
2006-04-03 17:15:00,6.1525,6.1525,6.14632,6.14632,11000000.0
2006-04-03 17:16:00,6.14574,6.14637,6.14309,6.14378,15000000.0
2006-04-03 17:17:00,6.14412,6.14423,6.14303,6.14395,13000000.0
2006-04-03 17:18:00,6.14426,6.14571,6.14302,6.14326,15000000.0
2006-04-03 17:19:00,6.14314,6.14437,6.14173,6.14272,17000000.0
2006-04-03 17:20:00,6.14254,6.14321,6.14128,6.14317,12000000.0
2006-04-03 17:21:00,6.14302,6.14358,6.14231,6.14301,7000000.0
2006-04-03 17:22:00,6.14269,6.14354,6.14142,6.14224,14000000.0
2006-04-03 17:23:00,6.14433,6.14498,6.1427,6.14405,13000000.0
2006-04-03 17:24:00,6.1444,6.1462,6.1443,6.1449,9000000.0
2006-04-03 17:25:00,6.14472,6.14515,6.1421,6.14275,11000000.0
2006-04-03 17:26:00,6.14304,6.14337,6.14149,6.14257,16000000.0
2006-04-03 17:27:00,6.14224,6.14245,6.14026,6.14186,9000000.0
2006-04-03 17:28:00,6.14234,6.14239,6.1394,6.14196,15000000.0
2006-04-03 17:29:00,6.14128,6.14292,6.14087,6.14139,11000000.0
2006-04-03 17:30:00,6.142,6.1451,6.14139,6.14434,19000000.0
2006-04-03 17:31:00,6.14501,6.14534,6.14199,6.14487,11000000.0
2006-04-03 17:32:00,6.14692,6.14757,6.14626,6.1471,9000000.0
2006-04-03 17:33:00,6.14651,6.14676,6.14524,6.14617,10000000.0
2006-04-03 17:34:00,6.14618,6.14618,6.14405,6.14405,14000000.0
2006-04-03 17:35:00,6.14418,6.14558,6.14359,6.14359,13000000.0
2006-04-03 17:36:00,6.14573,6.14681,6.14472,6.14542,11000000.0
2006-04-03 17:37:00,6.14483,6.14573,6.14297,6.14513,15000000.0
2006-04-03 17:38:00,6.14524,6.14608,6.14373,6.14373,17000000.0
2006-04-03 17:39:00,6.14428,6.14482,6.14309,6.1445,8000000.0
2006-04-03 17:40:00,6.1454,6.14625,6.14379,6.14543,12000000.0
2006-04-03 17:41:00,6.14529,6.1464,6.14372,6.1464,21000000.0
2006-04-03 17:42:00,6.14532,6.14578,6.14432,6.14446,13000000.0
2006-04-03 17:43:00,6.14553,6.14621,6.14383,6.14621,11000000.0
2006-04-03 17:44:00,6.14533,6.14533,6.14172,6.14331,19000000.0
2006-04-03 17:45:00,6.14315,6.14446,6.14224,6.14446,10000000.0
2006-04-03 17:46:00,6.14486,6.1457,6.14395,6.1443,13000000.0
2006-04-03 17:47:00,6.14536,6.14556,6.14378,6.14447,9000000.0
2006-04-03 17:48:00,6.14516,6.14587,6.14446,6.14587,14000000.0
2006-04-03 17:49:00,6.1453,6.14647,6.14484,6.14591,14000000.0
2006-04-03 17:50:00,6.14608,6.14727,6.14553,6.14725,17000000.0
2006-04-03 17:51:00,6.14615,6.1464,6.14409,6.14582,13000000.0
2006-04-03 17:52:00,6.14592,6.14703,6.14392,6.14545,24000000.0
2006-04-03 17:53:00,6.1449,6.14708,6.14488,6.14488,16000000.0
2006-04-03 17:54:00,6.14616,6.14744,6.14438,6.14626,16000000.0
2006-04-03 17:55:00,6.14825,6.14964,6.14825,6.14962,13000000.0
2006-04-03 17:56:00,6.15046,6.15168,6.14929,6.15042,15000000.0
2006-04-03 17:57:00,6.15097,6.1513,6.14981,6.15045,10000000.0
2006-04-03 17:58:00,6.15032,6.15151,6.15009,6.15056,15000000.0
2006-04-03 17:59:00,6.14961,6.15035,6.14758,6.1479,13000000.0
2006-04-03 18:00:00,6.14892,6.1497,6.14874,6.1491,7000000.0
2006-04-03 18:01:00,6.14962,6.14962,6.14805,6.1492,18000000.0
2006-04-03 18:02:00,6.14957,6.14983,6.14744,6.14866,17000000.0
2006-04-03 18:03:00,6.14796,6.14856,6.14676,6.14785,16000000.0
2006-04-03 18:04:00,6.14797,6.14797,6.14606,6.14606,14000000.0
2006-04-03 18:05:00,6.14655,6.14729,6.1452,6.14613,13000000.0
2006-04-03 18:06:00,6.14656,6.14847,6.14618,6.14618,18000000.0
2006-04-03 18:07:00,6.14674,6.14805,6.14634,6.14701,12000000.0
2006-04-03 18:08:00,6.14671,6.14749,6.14555,6.14693,18000000.0
2006-04-03 18:09:00,6.14691,6.14835,6.14586,6.14755,12000000.0
2006-04-03 18:10:00,6.14883,6.14994,6.14788,6.14885,13000000.0
2006-04-03 18:11:00,6.14718,6.1493,6.14718,6.1493,10000000.0
2006-04-03 18:12:00,6.14707,6.14888,6.14581,6.14888,11000000.0
2006-04-03 18:13:00,6.14957,6.14978,6.14711,6.14811,14000000.0
2006-04-03 18:14:00,6.14817,6.14869,6.14678,6.14678,10000000.0
2006-04-03 18:15:00,6.14674,6.14923,6.14674,6.14813,10000000.0
2006-04-03 18:16:00,6.14809,6.14897,6.14798,6.14821,9000000.0
2006-04-03 18:17:00,6.14839,6.14839,6.1472,6.1472,18000000.0
2006-04-03 18:18:00,6.14817,6.1484,6.14686,6.14768,14000000.0
2006-04-03 18:19:00,6.14713,6.14852,6.14702,6.14823,10000000.0
2006-04-03 18:20:00,6.14913,6.15056,6.14757,6.14949,15000000.0
2006-04-03 18:21:00,6.14922,6.15089,6.14919,6.15009,18000000.0
2006-04-03 18:22:00,6.14869,6.15101,6.14869,6.1499,14000000.0
2006-04-03 18:23:00,6.14963,6.15057,6.14884,6.1504,7000000.0
2006-04-03 18:24:00,6.14905,6.15019,6.14896,6.14966,9000000.0
2006-04-03 18:25:00,6.1503,6.15138,6.14919,6.15047,13000000.0
2006-04-03 18:26:00,6.15035,6.15088,6.14946,6.14966,16000000.0
2006-04-03 18:27:00,6.1494,6.14998,6.14715,6.14715,14000000.0
2006-04-03 18:28:00,6.14754,6.14824,6.14664,6.14764,13000000.0
2006-04-03 18:29:00,6.14746,6.14901,6.14722,6.14813,11000000.0
2006-04-03 18:30:00,6.14816,6.14875,6.14709,6.14743,16000000.0
2006-04-03 18:31:00,6.1477,6.14899,6.14739,6.14767,12000000.0
2006-04-03 18:32:00,6.14795,6.14859,6.1479,6.1481,11000000.0
2006-04-03 18:33:00,6.14811,6.14933,6.14796,6.14842,13000000.0
2006-04-03 18:34:00,6.14782,6.14938,6.14782,6.14894,13000000.0
2006-04-03 18:35:00,6.14973,6.15028,6.14883,6.14985,18000000.0
2006-04-03 18:36:00,6.15043,6.15105,6.14908,6.1507,18000000.0
2006-04-03 18:37:00,6.15162,6.15264,6.1513,6.15249,18000000.0
2006-04-03 18:38:00,6.15276,6.15276,6.15081,6.15081,11000000.0
2006-04-03 18:39:00,6.15215,6.15215,6.15002,6.15108,11000000.0
2006-04-03 18:40:00,6.15137,6.15159,6.14961,6.15092,14000000.0
2006-04-03 18:41:00,6.15067,6.15116,6.14949,6.15045,16000000.0
2006-04-03 18:42:00,6.15042,6.15129,6.15002,6.15009,14000000.0
2006-04-03 18:43:00,6.15202,6.15221,6.15011,6.15033,10000000.0
2006-04-03 18:44:00,6.14816,6.14976,6.14769,6.14853,13000000.0
2006-04-03 18:45:00,6.14918,6.14918,6.14686,6.14856,13000000.0
2006-04-03 18:46:00,6.14825,6.149,6.14716,6.14827,12000000.0
2006-04-03 18:47:00,6.14866,6.14908,6.14731,6.14866,14000000.0
2006-04-03 18:48:00,6.14811,6.14818,6.14704,6.14759,15000000.0
2006-04-03 18:49:00,6.14781,6.14808,6.14657,6.14785,12000000.0
2006-04-03 18:50:00,6.14717,6.14717,6.14511,6.14511,9000000.0
2006-04-03 18:51:00,6.14631,6.14726,6.14523,6.14673,17000000.0
2006-04-03 18:52:00,6.1469,6.14798,6.14669,6.14726,9000000.0
2006-04-03 18:53:00,6.14722,6.14752,6.14604,6.14734,14000000.0
2006-04-03 18:54:00,6.14685,6.14685,6.14491,6.146,14000000.0
2006-04-03 18:55:00,6.14704,6.1487,6.14704,6.14816,10000000.0
2006-04-03 18:56:00,6.14788,6.14816,6.14663,6.14803,16000000.0
2006-04-03 18:57:00,6.14863,6.14927,6.14755,6.14758,17000000.0
2006-04-03 18:58:00,6.14779,6.14896,6.14751,6.14843,14000000.0
2006-04-03 18:59:00,6.14822,6.14873,6.14675,6.14675,14000000.0
2006-04-03 19:00:00,6.14842,6.14854,6.14657,6.14739,15000000.0
2006-04-03 19:01:00,6.1475,6.14808,6.1467,6.14783,15000000.0
2006-04-03 19:02:00,6.14749,6.14808,6.14604,6.14785,14000000.0
2006-04-03 19:03:00,6.1476,6.1476,6.14625,6.14689,14000000.0
2006-04-03 19:04:00,6.14655,6.14779,6.14621,6.14711,12000000.0
2006-04-03 19:05:00,6.14745,6.14782,6.14573,6.14736,15000000.0
2006-04-03 19:06:00,6.14852,6.14868,6.14696,6.14851,16000000.0
2006-04-03 19:07:00,6.1484,6.14859,6.14707,6.14747,20000000.0
2006-04-03 19:08:00,6.14837,6.14867,6.1471,6.14867,8000000.0
2006-04-03 19:09:00,6.14799,6.14859,6.14685,6.14841,17000000.0
2006-04-03 19:10:00,6.14871,6.14933,6.14791,6.14929,9000000.0
2006-04-03 19:11:00,6.1479,6.14886,6.14761,6.14886,16000000.0
2006-04-03 19:12:00,6.14848,6.14952,6.14819,6.14952,13000000.0
2006-04-03 19:13:00,6.14851,6.14912,6.14772,6.14911,10000000.0
2006-04-03 19:14:00,6.15,6.15043,6.1484,6.1499,20000000.0
2006-04-03 19:15:00,6.14941,6.15158,6.14903,6.15158,12000000.0
2006-04-03 19:16:00,6.15083,6.15135,6.15022,6.15022,8000000.0
2006-04-03 19:17:00,6.15075,6.15092,6.1491,6.1491,18000000.0
2006-04-03 19:18:00,6.14827,6.14897,6.14809,6.14866,11000000.0
2006-04-03 19:19:00,6.14837,6.14935,6.14799,6.14887,12000000.0
2006-04-03 19:20:00,6.14911,6.15056,6.1479,6.15056,14000000.0
2006-04-03 19:21:00,6.148,6.15018,6.14752,6.14817,13000000.0
2006-04-03 19:22:00,6.14776,6.14776,6.14567,6.14708,12000000.0
2006-04-03 19:23:00,6.14654,6.14715,6.14529,6.14643,14000000.0
2006-04-03 19:24:00,6.14634,6.14634,6.14328,6.14457,19000000.0
2006-04-03 19:25:00,6.14461,6.14528,6.14368,6.14408,8000000.0
2006-04-03 19:26:00,6.14423,6.14512,6.14423,6.14445,7000000.0
2006-04-03 19:27:00,6.14498,6.14569,6.14173,6.14302,20000000.0
2006-04-03 19:28:00,6.14279,6.14333,6.14143,6.14175,17000000.0
2006-04-03 19:29:00,6.14195,6.14247,6.14034,6.14034,10000000.0
2006-04-03 19:30:00,6.1414,6.14257,6.14088,6.14217,15000000.0
2006-04-03 19:31:00,6.14236,6.14307,6.14177,6.14272,11000000.0
2006-04-03 19:32:00,6.14206,6.14246,6.1409,6.1409,9000000.0
2006-04-03 19:33:00,6.14248,6.14354,6.14142,6.14162,14000000.0
2006-04-03 19:34:00,6.14185,6.14202,6.1404,6.14122,17000000.0
2006-04-03 19:35:00,6.14141,6.14206,6.14109,6.14206,8000000.0
2006-04-03 19:36:00,6.14296,6.14376,6.14222,6.14326,15000000.0
2006-04-03 19:37:00,6.14345,6.14414,6.14265,6.1436,8000000.0
2006-04-03 19:38:00,6.14326,6.14448,6.14203,6.14327,15000000.0
2006-04-03 19:39:00,6.14161,6.14339,6.14161,6.14268,17000000.0
2006-04-03 19:40:00,6.14234,6.14304,6.14124,6.14267,16000000.0
2006-04-03 19:41:00,6.14209,6.14209,6.14093,6.14153,11000000.0
2006-04-03 19:42:00,6.14162,6.14238,6.14049,6.14204,15000000.0
2006-04-03 19:43:00,6.14185,6.14219,6.1406,6.14219,14000000.0
2006-04-03 19:44:00,6.14216,6.14291,6.14086,6.14168,14000000.0
2006-04-03 19:45:00,6.14107,6.1417,6.14034,6.14144,15000000.0
2006-04-03 19:46:00,6.141,6.14201,6.14037,6.14165,15000000.0
2006-04-03 19:47:00,6.14227,6.14279,6.14138,6.14271,16000000.0
2006-04-03 19:48:00,6.14187,6.14187,6.14033,6.14127,16000000.0
2006-04-03 19:49:00,6.14206,6.14206,6.13938,6.13938,8000000.0
2006-04-03 19:50:00,6.14083,6.14127,6.14027,6.14085,9000000.0
2006-04-03 19:51:00,6.14057,6.14189,6.13984,6.14126,19000000.0
2006-04-03 19:52:00,6.14073,6.14139,6.13994,6.14098,11000000.0
2006-04-03 19:53:00,6.1409,6.14173,6.14033,6.14094,14000000.0
2006-04-03 19:54:00,6.14123,6.1425,6.14025,6.14148,18000000.0
2006-04-03 19:55:00,6.14202,6.14309,6.14163,6.14258,13000000.0
2006-04-03 19:56:00,6.14273,6.14322,6.14194,6.14194,10000000.0
2006-04-03 19:57:00,6.14299,6.14422,6.14203,6.14422,16000000.0
2006-04-03 19:58:00,6.1441,6.14536,6.14264,6.14536,15000000.0
2006-04-03 19:59:00,6.14543,6.14586,6.14417,6.14523,14000000.0
2006-04-03 20:00:00,6.14463,6.14463,6.14222,6.14351,11000000.0
2006-04-03 20:01:00,6.14274,6.14344,6.14202,6.14231,24000000.0
2006-04-03 20:02:00,6.14254,6.14378,6.14219,6.14355,11000000.0
2006-04-03 20:03:00,6.14391,6.14437,6.14287,6.14327,11000000.0
2006-04-03 20:04:00,6.14269,6.14354,6.1422,6.1423,10000000.0
2006-04-03 20:05:00,6.14239,6.14486,6.14193,6.14486,17000000.0
2006-04-03 20:06:00,6.14477,6.14519,6.14367,6.14437,10000000.0
2006-04-03 20:07:00,6.14442,6.1445,6.14257,6.1445,14000000.0
2006-04-03 20:08:00,6.14358,6.1438,6.14244,6.14274,13000000.0
2006-04-03 20:09:00,6.1418,6.14369,6.1418,6.14311,11000000.0
2006-04-03 20:10:00,6.14326,6.14326,6.14141,6.14193,11000000.0
2006-04-03 20:11:00,6.14188,6.14207,6.14028,6.14063,9000000.0
2006-04-03 20:12:00,6.14033,6.14203,6.13916,6.14203,16000000.0
2006-04-03 20:13:00,6.14169,6.14175,6.13934,6.13984,11000000.0
2006-04-03 20:14:00,6.14041,6.14195,6.14012,6.14071,19000000.0
2006-04-03 20:15:00,6.14019,6.14191,6.14019,6.14191,13000000.0
2006-04-03 20:16:00,6.14073,6.14182,6.14062,6.14161,15000000.0
2006-04-03 20:17:00,6.14132,6.14192,6.14066,6.14066,8000000.0
2006-04-03 20:18:00,6.14095,6.14285,6.1404,6.14204,14000000.0
2006-04-03 20:19:00,6.14179,6.14202,6.14073,6.14149,14000000.0
2006-04-03 20:20:00,6.14173,6.14173,6.13922,6.14073,12000000.0
2006-04-03 20:21:00,6.14028,6.14028,6.13841,6.13921,9000000.0
2006-04-03 20:22:00,6.13983,6.14007,6.13854,6.13854,17000000.0
2006-04-03 20:23:00,6.13853,6.13883,6.13754,6.13883,11000000.0
2006-04-03 20:24:00,6.13793,6.13922,6.13772,6.13814,16000000.0
2006-04-03 20:25:00,6.13866,6.1395,6.13787,6.13895,11000000.0
2006-04-03 20:26:00,6.1387,6.13904,6.13774,6.13904,8000000.0
2006-04-03 20:27:00,6.13864,6.13948,6.13795,6.13914,13000000.0
2006-04-03 20:28:00,6.13895,6.13914,6.13775,6.13889,15000000.0
2006-04-03 20:29:00,6.13836,6.13971,6.13789,6.13894,16000000.0
2006-04-03 20:30:00,6.14028,6.1405,6.13875,6.13929,8000000.0
2006-04-03 20:31:00,6.13992,6.14023,6.1387,6.13985,18000000.0
2006-04-03 20:32:00,6.14063,6.14105,6.13991,6.14066,7000000.0
2006-04-03 20:33:00,6.14136,6.14136,6.13972,6.14101,13000000.0
2006-04-03 20:34:00,6.14057,6.14107,6.13893,6.13893,13000000.0
2006-04-03 20:35:00,6.1397,6.14115,6.13921,6.14018,9000000.0
2006-04-03 20:36:00,6.1391,6.13955,6.13771,6.13854,17000000.0
2006-04-03 20:37:00,6.13954,6.13975,6.1379,6.13924,14000000.0
2006-04-03 20:38:00,6.13893,6.13894,6.13721,6.13721,16000000.0
2006-04-03 20:39:00,6.13776,6.13922,6.13756,6.13877,14000000.0
2006-04-03 20:40:00,6.13903,6.13926,6.13782,6.13922,17000000.0
2006-04-03 20:41:00,6.13896,6.13938,6.13772,6.13843,16000000.0
2006-04-03 20:42:00,6.13837,6.13887,6.13612,6.13737,22000000.0
2006-04-03 20:43:00,6.13705,6.13781,6.13602,6.13728,18000000.0
2006-04-03 20:44:00,6.13685,6.1377,6.13629,6.13725,16000000.0
2006-04-03 20:45:00,6.13696,6.13739,6.13648,6.13692,8000000.0
2006-04-03 20:46:00,6.13765,6.13765,6.1362,6.13763,19000000.0
2006-04-03 20:47:00,6.1375,6.13794,6.13587,6.13694,12000000.0
2006-04-03 20:48:00,6.13641,6.13837,6.13641,6.13837,9000000.0
2006-04-03 20:49:00,6.13849,6.1388,6.13729,6.1388,19000000.0
2006-04-03 20:50:00,6.13725,6.13853,6.13638,6.13638,15000000.0
2006-04-03 20:51:00,6.1365,6.13751,6.1363,6.13751,9000000.0
2006-04-03 20:52:00,6.13766,6.13784,6.13589,6.13772,11000000.0
2006-04-03 20:53:00,6.1373,6.1373,6.13576,6.13651,15000000.0
2006-04-03 20:54:00,6.13692,6.13827,6.13658,6.13739,12000000.0
2006-04-03 20:55:00,6.13677,6.13861,6.13622,6.13799,18000000.0
2006-04-03 20:56:00,6.13829,6.13898,6.13709,6.1382,12000000.0
2006-04-03 20:57:00,6.1386,6.1386,6.13799,6.13804,13000000.0
2006-04-03 20:58:00,6.1378,6.13982,6.1378,6.13944,11000000.0
2006-04-03 20:59:00,6.13838,6.13981,6.13838,6.13954,11000000.0
2006-04-03 21:00:00,6.13869,6.14021,6.13866,6.1392,17000000.0
2006-04-03 21:01:00,6.14037,6.14088,6.1392,6.13953,10000000.0
2006-04-03 21:02:00,6.14014,6.14055,6.13912,6.14027,8000000.0
2006-04-03 21:03:00,6.14012,6.14012,6.13757,6.13757,19000000.0
2006-04-03 21:04:00,6.1384,6.1399,6.13825,6.1383,18000000.0
2006-04-03 21:05:00,6.13791,6.13955,6.13789,6.13861,14000000.0
2006-04-03 21:06:00,6.13889,6.14034,6.13886,6.14027,12000000.0
2006-04-03 21:07:00,6.14051,6.14051,6.13856,6.13954,10000000.0
2006-04-03 21:08:00,6.13938,6.13978,6.13808,6.13846,14000000.0
2006-04-03 21:09:00,6.13923,6.14001,6.13876,6.13904,16000000.0
2006-04-03 21:10:00,6.14014,6.14014,6.13859,6.13885,15000000.0
2006-04-03 21:11:00,6.13901,6.14052,6.13901,6.1397,13000000.0
2006-04-03 21:12:00,6.13943,6.14024,6.1381,6.14024,10000000.0
2006-04-03 21:13:00,6.13958,6.13998,6.13796,6.13907,14000000.0
2006-04-03 21:14:00,6.13862,6.14015,6.13826,6.13958,10000000.0
2006-04-03 21:15:00,6.13937,6.14035,6.13878,6.13965,15000000.0
2006-04-03 21:16:00,6.13982,6.14033,6.13923,6.13987,11000000.0
2006-04-03 21:17:00,6.13955,6.14002,6.13876,6.13972,13000000.0
2006-04-03 21:18:00,6.13931,6.14086,6.13894,6.13951,17000000.0
2006-04-03 21:19:00,6.13875,6.13953,6.13829,6.13912,12000000.0
2006-04-03 21:20:00,6.13912,6.1408,6.13832,6.13945,14000000.0
2006-04-03 21:21:00,6.13943,6.14041,6.13905,6.13922,11000000.0
2006-04-03 21:22:00,6.13943,6.13986,6.13845,6.13943,9000000.0
2006-04-03 21:23:00,6.13945,6.14071,6.1392,6.14006,7000000.0
2006-04-03 21:24:00,6.13912,6.1401,6.1391,6.13926,11000000.0
2006-04-03 21:25:00,6.13999,6.14041,6.13887,6.1392,7000000.0
2006-04-03 21:26:00,6.13911,6.13911,6.1382,6.13844,13000000.0
2006-04-03 21:27:00,6.13839,6.1399,6.13839,6.1399,11000000.0
2006-04-03 21:28:00,6.13886,6.13991,6.13852,6.13991,15000000.0
2006-04-03 21:29:00,6.14045,6.14056,6.13869,6.1401,12000000.0
2006-04-03 21:30:00,6.13837,6.1394,6.13813,6.13913,10000000.0
2006-04-03 21:31:00,6.13968,6.14031,6.13869,6.14009,10000000.0
2006-04-03 21:32:00,6.14036,6.14076,6.13972,6.13972,12000000.0
2006-04-03 21:33:00,6.13916,6.14008,6.13894,6.14008,19000000.0
2006-04-03 21:34:00,6.13937,6.13954,6.13861,6.13911,8000000.0
2006-04-03 21:35:00,6.13809,6.13998,6.13809,6.13873,20000000.0
2006-04-03 21:36:00,6.13892,6.13927,6.13801,6.13927,19000000.0
2006-04-03 21:37:00,6.13962,6.13965,6.13798,6.139,19000000.0
2006-04-03 21:38:00,6.13875,6.13916,6.13808,6.13856,13000000.0
2006-04-03 21:39:00,6.13807,6.14032,6.13807,6.14032,17000000.0
2006-04-03 21:40:00,6.14052,6.14052,6.13927,6.13943,7000000.0
2006-04-03 21:41:00,6.13956,6.14031,6.13942,6.14031,11000000.0
2006-04-03 21:42:00,6.13999,6.14098,6.13834,6.14047,18000000.0
2006-04-03 21:43:00,6.14031,6.14089,6.13893,6.13893,13000000.0
2006-04-03 21:44:00,6.13972,6.14057,6.13893,6.14057,16000000.0
2006-04-03 21:45:00,6.14138,6.14142,6.13899,6.13927,11000000.0
2006-04-03 21:46:00,6.14011,6.14093,6.13947,6.14078,13000000.0
2006-04-03 21:47:00,6.14127,6.14127,6.13959,6.14043,13000000.0
2006-04-03 21:48:00,6.14029,6.1408,6.13915,6.13952,17000000.0
2006-04-03 21:49:00,6.13973,6.14018,6.13879,6.13923,8000000.0
2006-04-03 21:50:00,6.1392,6.1397,6.1382,6.1382,11000000.0
2006-04-03 21:51:00,6.13877,6.14075,6.13877,6.1397,13000000.0
2006-04-03 21:52:00,6.13957,6.14035,6.13862,6.13862,13000000.0
2006-04-03 21:53:00,6.13802,6.14,6.13802,6.13935,14000000.0
2006-04-03 21:54:00,6.13954,6.14074,6.13954,6.14067,11000000.0
2006-04-03 21:55:00,6.14047,6.14091,6.13943,6.14079,17000000.0
2006-04-03 21:56:00,6.13999,6.14021,6.13908,6.13914,12000000.0
2006-04-03 21:57:00,6.13893,6.14095,6.13893,6.13958,16000000.0
2006-04-03 21:58:00,6.13972,6.14039,6.13921,6.13978,9000000.0
2006-04-03 21:59:00,6.14025,6.1415,6.13901,6.1415,18000000.0
2006-04-03 22:00:00,6.14005,6.14109,6.13891,6.14055,13000000.0
2006-04-03 22:01:00,6.14025,6.14061,6.13924,6.14009,11000000.0
2006-04-03 22:02:00,6.13996,6.14018,6.13888,6.13993,17000000.0
2006-04-03 22:03:00,6.14066,6.14126,6.13939,6.13942,23000000.0
2006-04-03 22:04:00,6.13973,6.14064,6.13937,6.13989,15000000.0
2006-04-03 22:05:00,6.13891,6.13968,6.13803,6.1388,14000000.0
2006-04-03 22:06:00,6.13908,6.13986,6.13838,6.13838,15000000.0
2006-04-03 22:07:00,6.13951,6.14061,6.13914,6.1406,9000000.0
2006-04-03 22:08:00,6.14087,6.14093,6.13971,6.14035,18000000.0
2006-04-03 22:09:00,6.13976,6.141,6.13944,6.141,11000000.0
2006-04-03 22:10:00,6.13975,6.14116,6.13975,6.14065,7000000.0
2006-04-03 22:11:00,6.14136,6.14212,6.14053,6.14212,8000000.0
2006-04-03 22:12:00,6.1421,6.14285,6.14149,6.14174,16000000.0
2006-04-03 22:13:00,6.14176,6.14256,6.14089,6.14256,24000000.0
2006-04-03 22:14:00,6.14169,6.14216,6.14076,6.14146,9000000.0
2006-04-03 22:15:00,6.14077,6.14154,6.13987,6.141,10000000.0
2006-04-03 22:16:00,6.14137,6.1415,6.13971,6.14013,13000000.0
2006-04-03 22:17:00,6.13994,6.14075,6.13913,6.13964,20000000.0
2006-04-03 22:18:00,6.13968,6.14092,6.13865,6.13865,11000000.0
2006-04-03 22:19:00,6.13969,6.14044,6.13876,6.13876,15000000.0
2006-04-03 22:20:00,6.13895,6.13998,6.13854,6.13914,16000000.0
2006-04-03 22:21:00,6.13915,6.14013,6.13864,6.13905,12000000.0
2006-04-03 22:22:00,6.13877,6.14027,6.13877,6.13923,14000000.0
2006-04-03 22:23:00,6.13901,6.14045,6.13811,6.13811,11000000.0
2006-04-03 22:24:00,6.13868,6.13948,6.1376,6.13917,16000000.0
2006-04-03 22:25:00,6.13918,6.14003,6.13763,6.1386,14000000.0
2006-04-03 22:26:00,6.1389,6.13961,6.13836,6.13935,10000000.0
2006-04-03 22:27:00,6.13937,6.13971,6.13839,6.13839,14000000.0
2006-04-03 22:28:00,6.139,6.14006,6.13811,6.13941,12000000.0
2006-04-03 22:29:00,6.13924,6.13975,6.13824,6.13824,13000000.0
2006-04-03 22:30:00,6.13832,6.13998,6.13832,6.13931,8000000.0
2006-04-03 22:31:00,6.1398,6.14043,6.13933,6.13961,11000000.0
2006-04-03 22:32:00,6.14061,6.14098,6.13969,6.14029,20000000.0
2006-04-03 22:33:00,6.14009,6.1405,6.13972,6.1405,11000000.0
2006-04-03 22:34:00,6.14045,6.14068,6.14045,6.14053,10000000.0
2006-04-03 22:35:00,6.14042,6.14069,6.13919,6.14056,13000000.0
2006-04-03 22:36:00,6.1407,6.1407,6.13892,6.13985,9000000.0
2006-04-03 22:37:00,6.14002,6.14078,6.13891,6.14078,13000000.0
2006-04-03 22:38:00,6.14106,6.14106,6.13902,6.13943,9000000.0
2006-04-03 22:39:00,6.13905,6.13985,6.13849,6.13849,12000000.0
2006-04-03 22:40:00,6.13848,6.14051,6.13848,6.13949,9000000.0
2006-04-03 22:41:00,6.13998,6.14047,6.13833,6.1386,14000000.0
2006-04-03 22:42:00,6.13879,6.13999,6.13874,6.13999,13000000.0
2006-04-03 22:43:00,6.14107,6.14107,6.1392,6.14022,12000000.0
2006-04-03 22:44:00,6.14009,6.1403,6.13996,6.1403,15000000.0
2006-04-03 22:45:00,6.14003,6.14029,6.14001,6.14014,13000000.0
2006-04-03 22:46:00,6.1401,6.14026,6.14003,6.14005,14000000.0
2006-04-03 22:47:00,6.14021,6.14038,6.13936,6.14035,15000000.0
2006-04-03 22:48:00,6.14052,6.14076,6.13878,6.13878,13000000.0
2006-04-03 22:49:00,6.14033,6.14096,6.13952,6.14015,13000000.0
2006-04-03 22:50:00,6.13993,6.14076,6.13949,6.14076,15000000.0
2006-04-03 22:51:00,6.14143,6.14149,6.13995,6.14044,14000000.0
2006-04-03 22:52:00,6.14018,6.1407,6.13909,6.13909,9000000.0
2006-04-03 22:53:00,6.1403,6.1408,6.13938,6.14027,15000000.0
2006-04-03 22:54:00,6.13974,6.14117,6.13927,6.14026,17000000.0
2006-04-03 22:55:00,6.14028,6.14052,6.13926,6.14033,16000000.0
2006-04-03 22:56:00,6.1406,6.1406,6.14023,6.14024,13000000.0
2006-04-03 22:57:00,6.14151,6.14151,6.13957,6.13957,8000000.0
2006-04-03 22:58:00,6.13957,6.14082,6.1394,6.14079,8000000.0
2006-04-03 22:59:00,6.14184,6.14184,6.13991,6.14179,19000000.0
2006-04-03 23:00:00,6.14038,6.14202,6.14018,6.14126,10000000.0
2006-04-03 23:01:00,6.14114,6.14144,6.1405,6.1405,7000000.0
2006-04-03 23:02:00,6.13984,6.1404,6.13984,6.14032,15000000.0
2006-04-03 23:03:00,6.14033,6.14054,6.14026,6.14054,17000000.0
2006-04-03 23:04:00,6.14012,6.1415,6.13977,6.1398,19000000.0
2006-04-03 23:05:00,6.14063,6.14127,6.14004,6.14061,9000000.0
2006-04-03 23:06:00,6.14004,6.14171,6.13973,6.1404,12000000.0
2006-04-03 23:07:00,6.14151,6.14151,6.13997,6.14003,14000000.0
2006-04-03 23:08:00,6.1398,6.14091,6.13955,6.13994,16000000.0
2006-04-03 23:09:00,6.13987,6.14064,6.13941,6.13941,9000000.0
2006-04-03 23:10:00,6.14056,6.14163,6.13992,6.14163,12000000.0
2006-04-03 23:11:00,6.14175,6.14201,6.14036,6.14112,14000000.0
2006-04-03 23:12:00,6.14095,6.14225,6.14095,6.14199,7000000.0
2006-04-03 23:13:00,6.14234,6.14341,6.14187,6.14202,14000000.0
2006-04-03 23:14:00,6.14149,6.14166,6.14013,6.14107,19000000.0
2006-04-03 23:15:00,6.14095,6.14169,6.1408,6.14121,13000000.0
2006-04-03 23:16:00,6.14055,6.14237,6.13996,6.13996,15000000.0
2006-04-03 23:17:00,6.14127,6.14174,6.14009,6.14174,11000000.0
2006-04-03 23:18:00,6.14133,6.14133,6.14048,6.14054,12000000.0
2006-04-03 23:19:00,6.14049,6.14141,6.1402,6.1402,14000000.0
2006-04-03 23:20:00,6.14074,6.14288,6.14074,6.1415,19000000.0
2006-04-03 23:21:00,6.1414,6.14154,6.1412,6.14123,7000000.0
2006-04-03 23:22:00,6.14131,6.14209,6.14017,6.14122,15000000.0
2006-04-03 23:23:00,6.14203,6.14259,6.14095,6.14183,11000000.0
2006-04-03 23:24:00,6.14262,6.14343,6.14151,6.14176,14000000.0
2006-04-03 23:25:00,6.14212,6.14368,6.14212,6.14368,11000000.0
2006-04-03 23:26:00,6.14415,6.14423,6.14396,6.14416,14000000.0
2006-04-03 23:27:00,6.14336,6.14353,6.14218,6.14218,11000000.0
2006-04-03 23:28:00,6.14299,6.1434,6.14225,6.14298,12000000.0
2006-04-03 23:29:00,6.14276,6.14295,6.14098,6.14098,16000000.0
2006-04-03 23:30:00,6.14309,6.14436,6.14247,6.14422,20000000.0
2006-04-03 23:31:00,6.14354,6.1443,6.14299,6.14344,11000000.0
2006-04-03 23:32:00,6.14267,6.14448,6.14267,6.14354,16000000.0
2006-04-03 23:33:00,6.14364,6.14364,6.14204,6.14281,12000000.0
2006-04-03 23:34:00,6.14263,6.14307,6.14161,6.14177,13000000.0
2006-04-03 23:35:00,6.14316,6.14316,6.14185,6.14194,9000000.0
2006-04-03 23:36:00,6.14223,6.14239,6.14216,6.1423,9000000.0
2006-04-03 23:37:00,6.14235,6.14436,6.14186,6.14436,14000000.0
2006-04-03 23:38:00,6.1434,6.14402,6.14266,6.14295,13000000.0
2006-04-03 23:39:00,6.14343,6.14412,6.14246,6.14306,17000000.0
2006-04-03 23:40:00,6.14293,6.14485,6.14289,6.14409,12000000.0
2006-04-03 23:41:00,6.14424,6.1448,6.14323,6.1441,17000000.0
2006-04-03 23:42:00,6.14336,6.14429,6.14265,6.14288,22000000.0
2006-04-03 23:43:00,6.14232,6.14461,6.14232,6.14336,15000000.0
2006-04-03 23:44:00,6.14387,6.14462,6.14354,6.14354,14000000.0
2006-04-03 23:45:00,6.14328,6.14439,6.14282,6.14344,20000000.0
2006-04-03 23:46:00,6.14358,6.14453,6.1434,6.14453,14000000.0
2006-04-03 23:47:00,6.14386,6.14386,6.14228,6.14228,10000000.0
2006-04-03 23:48:00,6.14249,6.14378,6.1416,6.14367,18000000.0
2006-04-03 23:49:00,6.1443,6.14437,6.14328,6.14328,14000000.0
2006-04-03 23:50:00,6.14222,6.14322,6.14149,6.1429,13000000.0
2006-04-03 23:51:00,6.14363,6.14471,6.14363,6.14454,8000000.0
2006-04-03 23:52:00,6.14467,6.14492,6.1433,6.1436,16000000.0
2006-04-03 23:53:00,6.14496,6.14529,6.14345,6.14529,18000000.0
2006-04-03 23:54:00,6.14564,6.14564,6.14474,6.14482,12000000.0
2006-04-03 23:55:00,6.14444,6.14471,6.14443,6.14452,19000000.0
2006-04-03 23:56:00,6.14452,6.14487,6.14277,6.14277,14000000.0
2006-04-03 23:57:00,6.14422,6.14529,6.14374,6.14479,16000000.0
2006-04-03 23:58:00,6.14441,6.14473,6.14334,6.14402,13000000.0
2006-04-03 23:59:00,6.14409,6.14482,6.14409,6.14475,14000000.0
2006-04-04 00:00:00,6.14503,6.14503,6.14363,6.14393,17000000.0
2006-04-04 00:01:00,6.14381,6.14481,6.14381,6.14481,12000000.0
2006-04-04 00:02:00,6.1441,6.14543,6.14408,6.14408,15000000.0
2006-04-04 00:03:00,6.1433,6.14345,6.14315,6.14334,14000000.0
2006-04-04 00:04:00,6.14438,6.14548,6.1434,6.14433,12000000.0
2006-04-04 00:05:00,6.14425,6.14547,6.14413,6.14458,12000000.0
2006-04-04 00:06:00,6.14423,6.14558,6.14407,6.14476,12000000.0
2006-04-04 00:07:00,6.14441,6.14474,6.14314,6.14314,11000000.0
2006-04-04 00:08:00,6.14314,6.14333,6.14303,6.14308,15000000.0
2006-04-04 00:09:00,6.144,6.14621,6.144,6.14621,12000000.0
2006-04-04 00:10:00,6.14552,6.14615,6.14454,6.14512,19000000.0
2006-04-04 00:11:00,6.14472,6.14515,6.14333,6.14358,8000000.0
2006-04-04 00:12:00,6.14407,6.14445,6.14259,6.14329,9000000.0
2006-04-04 00:13:00,6.1439,6.14398,6.1426,6.14363,13000000.0
2006-04-04 00:14:00,6.14381,6.14404,6.14281,6.14359,14000000.0
2006-04-04 00:15:00,6.14387,6.14457,6.14295,6.14359,12000000.0
2006-04-04 00:16:00,6.14359,6.14431,6.14311,6.14317,12000000.0
2006-04-04 00:17:00,6.14314,6.14315,6.14295,6.14295,10000000.0
2006-04-04 00:18:00,6.14331,6.145,6.14331,6.14484,19000000.0
2006-04-04 00:19:00,6.14379,6.14419,6.14376,6.14397,12000000.0
2006-04-04 00:20:00,6.14377,6.14454,6.14302,6.14302,11000000.0
2006-04-04 00:21:00,6.14452,6.14491,6.14267,6.14461,14000000.0
2006-04-04 00:22:00,6.14563,6.14563,6.14387,6.14387,13000000.0
2006-04-04 00:23:00,6.1436,6.14507,6.14329,6.14411,13000000.0
2006-04-04 00:24:00,6.14366,6.14493,6.14366,6.14451,9000000.0
2006-04-04 00:25:00,6.14452,6.14469,6.14319,6.14319,13000000.0
2006-04-04 00:26:00,6.14296,6.14545,6.14192,6.14391,14000000.0
2006-04-04 00:27:00,6.1447,6.14532,6.14389,6.14437,15000000.0
2006-04-04 00:28:00,6.14298,6.14503,6.14298,6.14417,7000000.0
2006-04-04 00:29:00,6.14449,6.14521,6.14289,6.14496,17000000.0
2006-04-04 00:30:00,6.14493,6.14568,6.14361,6.14568,9000000.0
2006-04-04 00:31:00,6.14466,6.14501,6.14357,6.14357,13000000.0
2006-04-04 00:32:00,6.14501,6.14527,6.1442,6.14527,8000000.0
2006-04-04 00:33:00,6.14527,6.1459,6.14417,6.1454,19000000.0
2006-04-04 00:34:00,6.14517,6.14526,6.14384,6.14408,15000000.0
2006-04-04 00:35:00,6.14389,6.144,6.14377,6.14395,12000000.0
2006-04-04 00:36:00,6.14399,6.14403,6.14379,6.14398,15000000.0
2006-04-04 00:37:00,6.1441,6.14512,6.1441,6.14512,15000000.0
2006-04-04 00:38:00,6.14485,6.14544,6.1439,6.1439,18000000.0
2006-04-04 00:39:00,6.14347,6.14443,6.14331,6.14424,20000000.0
2006-04-04 00:40:00,6.14425,6.14444,6.14278,6.14278,10000000.0
2006-04-04 00:41:00,6.14287,6.14439,6.14287,6.14415,9000000.0
2006-04-04 00:42:00,6.14515,6.14528,6.14328,6.14448,16000000.0
2006-04-04 00:43:00,6.14374,6.14424,6.14225,6.14225,16000000.0
2006-04-04 00:44:00,6.14184,6.1422,6.14184,6.142,10000000.0
2006-04-04 00:45:00,6.1424,6.14351,6.14237,6.143,16000000.0
2006-04-04 00:46:00,6.14245,6.14375,6.14245,6.1437,12000000.0
2006-04-04 00:47:00,6.14401,6.1441,6.14389,6.14408,8000000.0
2006-04-04 00:48:00,6.14408,6.1447,6.14328,6.1438,16000000.0
2006-04-04 00:49:00,6.14371,6.14388,6.14305,6.14306,11000000.0
2006-04-04 00:50:00,6.14347,6.14496,6.14345,6.14425,9000000.0
2006-04-04 00:51:00,6.14425,6.14485,6.14369,6.14389,9000000.0
2006-04-04 00:52:00,6.14359,6.14519,6.14334,6.14422,18000000.0
2006-04-04 00:53:00,6.14477,6.14538,6.14294,6.14294,12000000.0
2006-04-04 00:54:00,6.14231,6.14335,6.14213,6.1432,12000000.0
2006-04-04 00:55:00,6.14382,6.14417,6.14304,6.1439,11000000.0
2006-04-04 00:56:00,6.1436,6.14482,6.14275,6.14435,14000000.0
2006-04-04 00:57:00,6.14412,6.14437,6.14318,6.14366,15000000.0
2006-04-04 00:58:00,6.14313,6.14375,6.14248,6.1431,9000000.0
2006-04-04 00:59:00,6.14321,6.14321,6.1413,6.1413,17000000.0
2006-04-04 01:00:00,6.14094,6.14326,6.14094,6.142,12000000.0
2006-04-04 01:01:00,6.14324,6.14333,6.14169,6.14333,15000000.0
2006-04-04 01:02:00,6.14213,6.14306,6.14202,6.14203,10000000.0
2006-04-04 01:03:00,6.14213,6.14373,6.14131,6.14133,13000000.0
2006-04-04 01:04:00,6.14242,6.14301,6.14163,6.14217,13000000.0
2006-04-04 01:05:00,6.14163,6.14339,6.14065,6.14339,13000000.0
2006-04-04 01:06:00,6.14175,6.14202,6.14016,6.14145,12000000.0
2006-04-04 01:07:00,6.1402,6.1411,6.1399,6.14084,13000000.0
2006-04-04 01:08:00,6.13916,6.14044,6.13823,6.13938,15000000.0
2006-04-04 01:09:00,6.13919,6.14004,6.13745,6.13847,17000000.0
2006-04-04 01:10:00,6.13878,6.13931,6.13778,6.13837,10000000.0
2006-04-04 01:11:00,6.13723,6.13972,6.13696,6.13972,11000000.0
2006-04-04 01:12:00,6.13953,6.13991,6.13797,6.13797,10000000.0
2006-04-04 01:13:00,6.13933,6.13944,6.13788,6.13884,11000000.0
2006-04-04 01:14:00,6.1392,6.14044,6.13876,6.13927,13000000.0
2006-04-04 01:15:00,6.13969,6.14088,6.13959,6.14009,9000000.0
2006-04-04 01:16:00,6.14043,6.14164,6.13992,6.14143,12000000.0
2006-04-04 01:17:00,6.14124,6.14124,6.14025,6.14054,11000000.0
2006-04-04 01:18:00,6.14081,6.14181,6.14012,6.14168,12000000.0
2006-04-04 01:19:00,6.14002,6.142,6.14002,6.1412,19000000.0
2006-04-04 01:20:00,6.14053,6.14237,6.14003,6.14047,11000000.0
2006-04-04 01:21:00,6.14052,6.14135,6.13943,6.14092,12000000.0
2006-04-04 01:22:00,6.14054,6.14141,6.14029,6.14141,9000000.0
2006-04-04 01:23:00,6.14117,6.14149,6.13976,6.14094,13000000.0
2006-04-04 01:24:00,6.1419,6.1419,6.14047,6.14141,14000000.0
2006-04-04 01:25:00,6.14081,6.14227,6.14039,6.14108,11000000.0
2006-04-04 01:26:00,6.14074,6.14098,6.13984,6.13984,10000000.0
2006-04-04 01:27:00,6.14064,6.14152,6.13977,6.14095,17000000.0
2006-04-04 01:28:00,6.14088,6.14165,6.13987,6.14006,13000000.0
2006-04-04 01:29:00,6.14162,6.1425,6.14031,6.14166,19000000.0
2006-04-04 01:30:00,6.1405,6.14118,6.13932,6.13932,15000000.0
2006-04-04 01:31:00,6.13978,6.14176,6.13978,6.14151,15000000.0
2006-04-04 01:32:00,6.14113,6.14222,6.14102,6.14156,12000000.0
2006-04-04 01:33:00,6.14045,6.14135,6.13843,6.13843,8000000.0
2006-04-04 01:34:00,6.13799,6.13939,6.13762,6.13858,18000000.0
2006-04-04 01:35:00,6.13656,6.1386,6.13656,6.13786,12000000.0
2006-04-04 01:36:00,6.13727,6.13793,6.13648,6.13793,16000000.0
2006-04-04 01:37:00,6.1375,6.13788,6.13646,6.13714,15000000.0
2006-04-04 01:38:00,6.13827,6.13889,6.13623,6.13863,18000000.0
2006-04-04 01:39:00,6.13789,6.13904,6.13726,6.13778,10000000.0
2006-04-04 01:40:00,6.13803,6.13886,6.13712,6.13763,11000000.0
2006-04-04 01:41:00,6.13702,6.13702,6.13598,6.13598,16000000.0
2006-04-04 01:42:00,6.13558,6.13582,6.13558,6.13576,14000000.0
2006-04-04 01:43:00,6.1373,6.13811,6.13697,6.13697,16000000.0
2006-04-04 01:44:00,6.13657,6.13809,6.13583,6.13583,15000000.0
2006-04-04 01:45:00,6.1351,6.13756,6.13508,6.13542,16000000.0
2006-04-04 01:46:00,6.13556,6.13648,6.13499,6.13499,9000000.0
2006-04-04 01:47:00,6.13585,6.13891,6.13585,6.13828,17000000.0
2006-04-04 01:48:00,6.13781,6.1385,6.13628,6.13679,16000000.0
2006-04-04 01:49:00,6.13706,6.13837,6.13706,6.1382,10000000.0
2006-04-04 01:50:00,6.13649,6.13754,6.13619,6.13754,11000000.0
2006-04-04 01:51:00,6.13668,6.13775,6.13619,6.13684,12000000.0
2006-04-04 01:52:00,6.13691,6.1382,6.13664,6.13664,12000000.0
2006-04-04 01:53:00,6.13737,6.13823,6.13692,6.13744,18000000.0
2006-04-04 01:54:00,6.13771,6.13869,6.13712,6.13801,14000000.0
2006-04-04 01:55:00,6.13736,6.13856,6.13673,6.13719,18000000.0
2006-04-04 01:56:00,6.13696,6.13784,6.1364,6.13701,8000000.0
2006-04-04 01:57:00,6.13666,6.13807,6.13615,6.13685,13000000.0
2006-04-04 01:58:00,6.13784,6.13784,6.1363,6.1373,11000000.0
2006-04-04 01:59:00,6.13695,6.13722,6.13615,6.13653,11000000.0
2006-04-04 02:00:00,6.1365,6.13814,6.13638,6.13755,16000000.0
2006-04-04 02:01:00,6.13731,6.13777,6.13643,6.13657,21000000.0
2006-04-04 02:02:00,6.13785,6.13818,6.13679,6.13764,10000000.0
2006-04-04 02:03:00,6.13638,6.13734,6.13624,6.13711,8000000.0
2006-04-04 02:04:00,6.13744,6.13744,6.13554,6.1368,14000000.0
2006-04-04 02:05:00,6.13672,6.13731,6.13596,6.13699,14000000.0
2006-04-04 02:06:00,6.13894,6.14125,6.1385,6.14125,15000000.0
2006-04-04 02:07:00,6.1409,6.14239,6.14051,6.14235,10000000.0
2006-04-04 02:08:00,6.14263,6.14289,6.14089,6.14125,16000000.0
2006-04-04 02:09:00,6.14234,6.14234,6.14065,6.14148,18000000.0
2006-04-04 02:10:00,6.14076,6.14153,6.14023,6.14114,16000000.0
2006-04-04 02:11:00,6.14078,6.14165,6.14068,6.1407,14000000.0
2006-04-04 02:12:00,6.14059,6.14208,6.14059,6.14206,10000000.0
2006-04-04 02:13:00,6.14277,6.14475,6.14201,6.14443,15000000.0
2006-04-04 02:14:00,6.14511,6.14511,6.14234,6.14234,19000000.0
2006-04-04 02:15:00,6.14251,6.14497,6.14251,6.14329,12000000.0
2006-04-04 02:16:00,6.14278,6.1444,6.1427,6.14416,18000000.0
2006-04-04 02:17:00,6.14444,6.14444,6.14228,6.14228,14000000.0
2006-04-04 02:18:00,6.14195,6.14228,6.14193,6.14215,12000000.0
2006-04-04 02:19:00,6.14251,6.14496,6.14251,6.14402,14000000.0
2006-04-04 02:20:00,6.14418,6.14589,6.14355,6.14498,13000000.0
2006-04-04 02:21:00,6.14608,6.14608,6.14422,6.14546,15000000.0
2006-04-04 02:22:00,6.14416,6.1451,6.14372,6.14459,13000000.0
2006-04-04 02:23:00,6.14446,6.14492,6.14274,6.14411,16000000.0
2006-04-04 02:24:00,6.14432,6.1449,6.14341,6.14376,17000000.0
2006-04-04 02:25:00,6.14331,6.14331,6.14204,6.14204,10000000.0
2006-04-04 02:26:00,6.14297,6.14297,6.14136,6.14136,13000000.0
2006-04-04 02:27:00,6.14159,6.14185,6.14091,6.14165,7000000.0
2006-04-04 02:28:00,6.14204,6.14204,6.14096,6.14165,9000000.0
2006-04-04 02:29:00,6.14174,6.14259,6.1412,6.14259,20000000.0
2006-04-04 02:30:00,6.1423,6.14303,6.14172,6.14303,11000000.0
2006-04-04 02:31:00,6.1424,6.1439,6.14197,6.14223,9000000.0
2006-04-04 02:32:00,6.14205,6.14399,6.14205,6.14357,13000000.0
2006-04-04 02:33:00,6.14361,6.14499,6.14276,6.1436,14000000.0
2006-04-04 02:34:00,6.14356,6.14391,6.14234,6.14321,17000000.0
2006-04-04 02:35:00,6.1432,6.14446,6.14262,6.14349,15000000.0
2006-04-04 02:36:00,6.14379,6.14498,6.1432,6.14498,14000000.0
2006-04-04 02:37:00,6.14434,6.14483,6.14302,6.1438,13000000.0
2006-04-04 02:38:00,6.14411,6.145,6.14348,6.14352,14000000.0
2006-04-04 02:39:00,6.14494,6.14494,6.14385,6.14385,15000000.0
2006-04-04 02:40:00,6.14354,6.14559,6.1429,6.14559,12000000.0
2006-04-04 02:41:00,6.1457,6.1457,6.14373,6.1448,13000000.0
2006-04-04 02:42:00,6.14447,6.14492,6.14325,6.14422,16000000.0
2006-04-04 02:43:00,6.14358,6.1447,6.14283,6.14371,18000000.0
2006-04-04 02:44:00,6.14368,6.14418,6.14353,6.14418,10000000.0
2006-04-04 02:45:00,6.14466,6.14541,6.14466,6.14491,14000000.0
2006-04-04 02:46:00,6.14497,6.14497,6.14291,6.14476,18000000.0
2006-04-04 02:47:00,6.14551,6.14557,6.14393,6.14463,17000000.0
2006-04-04 02:48:00,6.14584,6.14584,6.14514,6.14541,7000000.0
2006-04-04 02:49:00,6.14445,6.14549,6.14388,6.14444,13000000.0
2006-04-04 02:50:00,6.14392,6.14474,6.14366,6.14378,14000000.0
2006-04-04 02:51:00,6.14361,6.14531,6.14358,6.14477,15000000.0
2006-04-04 02:52:00,6.14436,6.14563,6.14399,6.14486,15000000.0
2006-04-04 02:53:00,6.14465,6.14491,6.14359,6.14413,9000000.0
2006-04-04 02:54:00,6.14471,6.14539,6.14334,6.14334,13000000.0
2006-04-04 02:55:00,6.14421,6.14559,6.14365,6.14559,11000000.0
2006-04-04 02:56:00,6.14577,6.14649,6.14483,6.14522,18000000.0
2006-04-04 02:57:00,6.14652,6.14652,6.14414,6.14567,13000000.0
2006-04-04 02:58:00,6.14548,6.14673,6.14496,6.1459,9000000.0
2006-04-04 02:59:00,6.14497,6.1456,6.14348,6.14348,14000000.0
2006-04-04 03:00:00,6.14383,6.14567,6.14383,6.14494,11000000.0
2006-04-04 03:01:00,6.14399,6.14507,6.1435,6.14381,11000000.0
2006-04-04 03:02:00,6.14437,6.14476,6.14361,6.14476,11000000.0
2006-04-04 03:03:00,6.14346,6.14418,6.14201,6.14201,23000000.0
2006-04-04 03:04:00,6.14285,6.14405,6.14249,6.14293,11000000.0
2006-04-04 03:05:00,6.14194,6.14394,6.14194,6.14251,17000000.0
2006-04-04 03:06:00,6.14266,6.14351,6.14249,6.14351,9000000.0
2006-04-04 03:07:00,6.14372,6.14403,6.1425,6.14309,15000000.0
2006-04-04 03:08:00,6.14281,6.14391,6.14221,6.14221,12000000.0
2006-04-04 03:09:00,6.14155,6.1418,6.14154,6.14174,15000000.0
2006-04-04 03:10:00,6.14185,6.14316,6.14175,6.14182,19000000.0
2006-04-04 03:11:00,6.14196,6.14272,6.14176,6.14272,15000000.0
2006-04-04 03:12:00,6.14311,6.14331,6.143,6.14331,18000000.0
2006-04-04 03:13:00,6.14328,6.14332,6.14302,6.14319,18000000.0
2006-04-04 03:14:00,6.14299,6.14326,6.14295,6.14315,10000000.0
2006-04-04 03:15:00,6.14369,6.14392,6.14285,6.14285,7000000.0
2006-04-04 03:16:00,6.14265,6.14506,6.14265,6.14506,8000000.0
2006-04-04 03:17:00,6.14494,6.14494,6.14332,6.14349,10000000.0
2006-04-04 03:18:00,6.14392,6.14535,6.14341,6.14439,15000000.0
2006-04-04 03:19:00,6.14384,6.1448,6.14308,6.14308,10000000.0
2006-04-04 03:20:00,6.1428,6.14469,6.1428,6.14456,16000000.0
2006-04-04 03:21:00,6.14495,6.14558,6.14293,6.14293,11000000.0
2006-04-04 03:22:00,6.14298,6.14402,6.14293,6.14348,10000000.0
2006-04-04 03:23:00,6.14463,6.14489,6.14319,6.14319,12000000.0
2006-04-04 03:24:00,6.14372,6.1458,6.1435,6.14492,13000000.0
2006-04-04 03:25:00,6.14457,6.1447,6.14445,6.14458,11000000.0
2006-04-04 03:26:00,6.14436,6.14592,6.14372,6.14417,13000000.0
2006-04-04 03:27:00,6.1442,6.14477,6.14303,6.14434,14000000.0
2006-04-04 03:28:00,6.14454,6.14551,6.14383,6.14466,18000000.0
2006-04-04 03:29:00,6.14464,6.14464,6.14333,6.14333,15000000.0
2006-04-04 03:30:00,6.14344,6.14483,6.14344,6.14405,10000000.0
2006-04-04 03:31:00,6.14408,6.14536,6.14352,6.14504,13000000.0
2006-04-04 03:32:00,6.14547,6.14621,6.14388,6.14543,16000000.0
2006-04-04 03:33:00,6.14497,6.14552,6.14359,6.14474,13000000.0
2006-04-04 03:34:00,6.14478,6.14478,6.14429,6.14429,16000000.0
2006-04-04 03:35:00,6.14433,6.14631,6.14414,6.1462,10000000.0
2006-04-04 03:36:00,6.14738,6.14738,6.1457,6.1457,11000000.0
2006-04-04 03:37:00,6.14546,6.1468,6.14527,6.14656,13000000.0
2006-04-04 03:38:00,6.14651,6.14685,6.14555,6.14555,13000000.0
2006-04-04 03:39:00,6.14548,6.1478,6.14548,6.1478,13000000.0
2006-04-04 03:40:00,6.14776,6.14795,6.14592,6.14651,12000000.0
2006-04-04 03:41:00,6.14615,6.14638,6.14483,6.14492,16000000.0
2006-04-04 03:42:00,6.14529,6.14727,6.14529,6.14695,21000000.0
2006-04-04 03:43:00,6.14644,6.14644,6.14445,6.1458,18000000.0
2006-04-04 03:44:00,6.14582,6.14712,6.14479,6.14712,15000000.0
2006-04-04 03:45:00,6.14701,6.14701,6.14452,6.14514,9000000.0
2006-04-04 03:46:00,6.14629,6.14662,6.14489,6.14662,8000000.0
2006-04-04 03:47:00,6.14523,6.14677,6.14476,6.14542,11000000.0
2006-04-04 03:48:00,6.1455,6.14692,6.1455,6.14692,9000000.0
2006-04-04 03:49:00,6.14732,6.14732,6.1451,6.14583,16000000.0
2006-04-04 03:50:00,6.14652,6.1473,6.14539,6.14563,19000000.0
2006-04-04 03:51:00,6.14506,6.1465,6.14464,6.14594,9000000.0
2006-04-04 03:52:00,6.14573,6.14573,6.144,6.144,19000000.0
2006-04-04 03:53:00,6.14435,6.14615,6.14435,6.14451,10000000.0
2006-04-04 03:54:00,6.14502,6.14607,6.14485,6.14573,17000000.0
2006-04-04 03:55:00,6.14613,6.14672,6.14601,6.14635,16000000.0
2006-04-04 03:56:00,6.14618,6.14646,6.14494,6.14578,7000000.0
2006-04-04 03:57:00,6.14613,6.14749,6.14543,6.14543,11000000.0
2006-04-04 03:58:00,6.14581,6.14834,6.14581,6.14742,12000000.0
2006-04-04 03:59:00,6.14674,6.14836,6.1462,6.1462,17000000.0
2006-04-04 04:00:00,6.1457,6.14797,6.14549,6.14673,12000000.0
2006-04-04 04:01:00,6.14583,6.14657,6.14428,6.14591,16000000.0
2006-04-04 04:02:00,6.14634,6.14634,6.14404,6.14404,14000000.0
2006-04-04 04:03:00,6.14309,6.14312,6.14128,6.14312,12000000.0
2006-04-04 04:04:00,6.14294,6.14294,6.13803,6.13803,16000000.0
2006-04-04 04:05:00,6.13903,6.14048,6.13894,6.14048,13000000.0
2006-04-04 04:06:00,6.14012,6.14034,6.13763,6.13912,16000000.0
2006-04-04 04:07:00,6.13815,6.13828,6.13574,6.13594,13000000.0
2006-04-04 04:08:00,6.13679,6.13789,6.13556,6.13751,14000000.0
2006-04-04 04:09:00,6.13686,6.13805,6.1364,6.13805,10000000.0
2006-04-04 04:10:00,6.13802,6.13904,6.13712,6.13752,12000000.0
2006-04-04 04:11:00,6.13893,6.14075,6.13893,6.13967,14000000.0
2006-04-04 04:12:00,6.13952,6.1427,6.13855,6.14169,19000000.0
2006-04-04 04:13:00,6.14078,6.14214,6.14076,6.14117,20000000.0
2006-04-04 04:14:00,6.14028,6.14185,6.13961,6.14108,12000000.0
2006-04-04 04:15:00,6.14162,6.14304,6.14143,6.14251,8000000.0
2006-04-04 04:16:00,6.14298,6.14352,6.14181,6.14309,13000000.0
2006-04-04 04:17:00,6.14342,6.14365,6.14159,6.14169,15000000.0
2006-04-04 04:18:00,6.14278,6.14295,6.14145,6.14255,9000000.0
2006-04-04 04:19:00,6.14146,6.14301,6.14146,6.14175,12000000.0
2006-04-04 04:20:00,6.14152,6.14237,6.14145,6.14198,9000000.0
2006-04-04 04:21:00,6.14249,6.14267,6.14248,6.14253,17000000.0
2006-04-04 04:22:00,6.14219,6.14219,6.14041,6.14046,14000000.0
2006-04-04 04:23:00,6.14172,6.14203,6.14099,6.14131,10000000.0
2006-04-04 04:24:00,6.14121,6.14289,6.14114,6.14114,12000000.0
2006-04-04 04:25:00,6.14212,6.14267,6.14196,6.14252,10000000.0
2006-04-04 04:26:00,6.14142,6.14303,6.14122,6.14303,7000000.0
2006-04-04 04:27:00,6.14227,6.143,6.14138,6.143,15000000.0
2006-04-04 04:28:00,6.14129,6.14267,6.14113,6.14267,7000000.0
2006-04-04 04:29:00,6.14281,6.14298,6.14173,6.14236,14000000.0
2006-04-04 04:30:00,6.14208,6.14238,6.14068,6.14185,11000000.0
2006-04-04 04:31:00,6.14167,6.14167,6.13981,6.14052,15000000.0
2006-04-04 04:32:00,6.14064,6.14158,6.13994,6.14103,17000000.0
2006-04-04 04:33:00,6.14076,6.14136,6.13976,6.13976,14000000.0
2006-04-04 04:34:00,6.14088,6.14099,6.14049,6.14059,9000000.0
2006-04-04 04:35:00,6.14061,6.14068,6.1404,6.14047,12000000.0
2006-04-04 04:36:00,6.14076,6.14163,6.14076,6.14163,12000000.0
2006-04-04 04:37:00,6.14147,6.14209,6.14026,6.14089,12000000.0
2006-04-04 04:38:00,6.1404,6.142,6.14007,6.142,11000000.0
2006-04-04 04:39:00,6.14279,6.14279,6.14061,6.14111,17000000.0
2006-04-04 04:40:00,6.14075,6.14249,6.14062,6.14249,9000000.0
2006-04-04 04:41:00,6.14203,6.1422,6.14031,6.14031,10000000.0
2006-04-04 04:42:00,6.14092,6.14263,6.14092,6.14175,8000000.0
2006-04-04 04:43:00,6.14147,6.14239,6.13972,6.13972,18000000.0
2006-04-04 04:44:00,6.13937,6.14088,6.13937,6.1403,9000000.0
2006-04-04 04:45:00,6.14073,6.14073,6.13925,6.1404,9000000.0
2006-04-04 04:46:00,6.13978,6.13978,6.13758,6.13841,16000000.0
2006-04-04 04:47:00,6.13748,6.13885,6.1368,6.13808,12000000.0
2006-04-04 04:48:00,6.13833,6.13872,6.13713,6.13774,10000000.0
2006-04-04 04:49:00,6.13613,6.13646,6.135,6.13603,16000000.0
2006-04-04 04:50:00,6.13541,6.13705,6.13541,6.13612,16000000.0
2006-04-04 04:51:00,6.13615,6.13796,6.13559,6.13684,20000000.0
2006-04-04 04:52:00,6.13706,6.1383,6.13656,6.13656,13000000.0
2006-04-04 04:53:00,6.13813,6.13841,6.13568,6.13789,11000000.0
2006-04-04 04:54:00,6.13929,6.13937,6.13766,6.13893,11000000.0
2006-04-04 04:55:00,6.13852,6.13931,6.13807,6.13881,12000000.0
2006-04-04 04:56:00,6.13866,6.13875,6.13844,6.1386,16000000.0
2006-04-04 04:57:00,6.13929,6.13992,6.13889,6.13889,7000000.0
2006-04-04 04:58:00,6.1385,6.13881,6.1377,6.1385,13000000.0
2006-04-04 04:59:00,6.13807,6.13843,6.1365,6.13709,17000000.0
2006-04-04 05:00:00,6.13821,6.13961,6.13791,6.13961,10000000.0
2006-04-04 05:01:00,6.13912,6.14086,6.1389,6.14048,13000000.0
2006-04-04 05:02:00,6.14045,6.14151,6.13978,6.1413,18000000.0
2006-04-04 05:03:00,6.13966,6.14015,6.13841,6.13841,9000000.0
2006-04-04 05:04:00,6.13927,6.13999,6.13745,6.13934,12000000.0
2006-04-04 05:05:00,6.14024,6.1405,6.13871,6.13959,10000000.0
2006-04-04 05:06:00,6.13832,6.13969,6.13764,6.13893,20000000.0
2006-04-04 05:07:00,6.13771,6.13847,6.137,6.13721,10000000.0
2006-04-04 05:08:00,6.13856,6.13936,6.13716,6.13861,17000000.0
2006-04-04 05:09:00,6.13839,6.13962,6.13715,6.13863,15000000.0
2006-04-04 05:10:00,6.13761,6.13906,6.13761,6.13871,10000000.0
2006-04-04 05:11:00,6.13888,6.13946,6.1384,6.1385,16000000.0
2006-04-04 05:12:00,6.13841,6.13929,6.13779,6.13857,7000000.0
2006-04-04 05:13:00,6.13836,6.1391,6.13708,6.1373,12000000.0
2006-04-04 05:14:00,6.13728,6.13795,6.13579,6.13678,14000000.0
2006-04-04 05:15:00,6.13706,6.13866,6.1353,6.13847,16000000.0
2006-04-04 05:16:00,6.13924,6.1397,6.13782,6.1397,15000000.0
2006-04-04 05:17:00,6.13998,6.14384,6.13948,6.14384,10000000.0
2006-04-04 05:18:00,6.14661,6.14661,6.1418,6.1418,13000000.0
2006-04-04 05:19:00,6.14245,6.14341,6.14135,6.14292,13000000.0
2006-04-04 05:20:00,6.14249,6.14298,6.14108,6.14191,20000000.0
2006-04-04 05:21:00,6.14119,6.14244,6.14086,6.14232,9000000.0
2006-04-04 05:22:00,6.14257,6.14456,6.14253,6.14316,17000000.0
2006-04-04 05:23:00,6.14361,6.14361,6.14145,6.14168,14000000.0
2006-04-04 05:24:00,6.14239,6.14326,6.14094,6.14162,19000000.0
2006-04-04 05:25:00,6.14186,6.14188,6.14074,6.14133,13000000.0
2006-04-04 05:26:00,6.14116,6.14179,6.14003,6.14161,13000000.0
2006-04-04 05:27:00,6.14169,6.14191,6.14034,6.14164,13000000.0
2006-04-04 05:28:00,6.14194,6.14259,6.14118,6.14259,10000000.0
2006-04-04 05:29:00,6.14128,6.14216,6.1405,6.14082,17000000.0
2006-04-04 05:30:00,6.14036,6.14155,6.14022,6.14076,21000000.0
2006-04-04 05:31:00,6.14154,6.14154,6.13863,6.13863,13000000.0
2006-04-04 05:32:00,6.14015,6.1405,6.13902,6.13972,16000000.0
2006-04-04 05:33:00,6.13855,6.14001,6.13855,6.14,13000000.0
2006-04-04 05:34:00,6.1397,6.1397,6.13881,6.13944,13000000.0
2006-04-04 05:35:00,6.13927,6.13952,6.13924,6.13945,14000000.0
2006-04-04 05:36:00,6.1395,6.14082,6.1395,6.14082,18000000.0
2006-04-04 05:37:00,6.14072,6.14112,6.13945,6.14071,12000000.0
2006-04-04 05:38:00,6.14115,6.14199,6.14071,6.14154,13000000.0
2006-04-04 05:39:00,6.14072,6.14147,6.14031,6.14051,21000000.0
2006-04-04 05:40:00,6.14028,6.14216,6.13929,6.14139,14000000.0
2006-04-04 05:41:00,6.14115,6.14172,6.14003,6.14146,13000000.0
2006-04-04 05:42:00,6.14194,6.14229,6.14052,6.14052,8000000.0
2006-04-04 05:43:00,6.14061,6.14063,6.14025,6.14025,13000000.0
2006-04-04 05:44:00,6.14004,6.14191,6.13995,6.13995,13000000.0
2006-04-04 05:45:00,6.14137,6.14166,6.14056,6.14115,24000000.0
2006-04-04 05:46:00,6.14141,6.14192,6.13977,6.1398,14000000.0
2006-04-04 05:47:00,6.14003,6.14213,6.14003,6.14213,11000000.0
2006-04-04 05:48:00,6.14174,6.14195,6.14049,6.1412,18000000.0
2006-04-04 05:49:00,6.14102,6.14134,6.14032,6.14095,10000000.0
2006-04-04 05:50:00,6.14161,6.14197,6.14036,6.14103,10000000.0
2006-04-04 05:51:00,6.14044,6.14186,6.14023,6.14149,11000000.0
2006-04-04 05:52:00,6.14119,6.14131,6.13936,6.14065,19000000.0
2006-04-04 05:53:00,6.14037,6.14039,6.13904,6.13941,15000000.0
2006-04-04 05:54:00,6.14112,6.14159,6.14064,6.14064,7000000.0
2006-04-04 05:55:00,6.1407,6.14139,6.14021,6.14061,12000000.0
2006-04-04 05:56:00,6.14092,6.14145,6.14003,6.1413,16000000.0
2006-04-04 05:57:00,6.14095,6.141,6.13938,6.13945,11000000.0
2006-04-04 05:58:00,6.13965,6.14086,6.13927,6.14001,22000000.0
2006-04-04 05:59:00,6.13913,6.14003,6.13896,6.13946,9000000.0
2006-04-04 06:00:00,6.14086,6.14086,6.13888,6.13994,17000000.0
2006-04-04 06:01:00,6.14022,6.14102,6.13948,6.13948,18000000.0
2006-04-04 06:02:00,6.1407,6.14138,6.13968,6.14077,18000000.0
2006-04-04 06:03:00,6.14065,6.14131,6.1399,6.14065,16000000.0
2006-04-04 06:04:00,6.14068,6.14081,6.13998,6.14071,8000000.0
2006-04-04 06:05:00,6.14117,6.14164,6.14112,6.14112,10000000.0
2006-04-04 06:06:00,6.14025,6.14063,6.13867,6.13985,27000000.0
2006-04-04 06:07:00,6.13986,6.14021,6.1384,6.13961,17000000.0
2006-04-04 06:08:00,6.13963,6.13963,6.13747,6.13757,14000000.0
2006-04-04 06:09:00,6.13538,6.13822,6.13538,6.13822,13000000.0
2006-04-04 06:10:00,6.13727,6.13749,6.13518,6.13646,14000000.0
2006-04-04 06:11:00,6.13725,6.13808,6.13566,6.13784,16000000.0
2006-04-04 06:12:00,6.13597,6.13736,6.13447,6.13537,17000000.0
2006-04-04 06:13:00,6.13576,6.13583,6.13419,6.13537,14000000.0
2006-04-04 06:14:00,6.13725,6.13779,6.13591,6.13591,12000000.0
2006-04-04 06:15:00,6.1377,6.13879,6.13612,6.13879,13000000.0
2006-04-04 06:16:00,6.13866,6.13935,6.13766,6.13822,14000000.0
2006-04-04 06:17:00,6.13697,6.13792,6.13593,6.13593,11000000.0
2006-04-04 06:18:00,6.13685,6.13762,6.13638,6.13761,12000000.0
2006-04-04 06:19:00,6.13818,6.13876,6.13643,6.13876,19000000.0
2006-04-04 06:20:00,6.13794,6.13851,6.13712,6.13828,11000000.0
2006-04-04 06:21:00,6.13711,6.13848,6.13682,6.13848,9000000.0
2006-04-04 06:22:00,6.138,6.13875,6.13713,6.13739,22000000.0
2006-04-04 06:23:00,6.13822,6.13822,6.13627,6.13641,18000000.0
2006-04-04 06:24:00,6.13671,6.13671,6.1356,6.13577,8000000.0
2006-04-04 06:25:00,6.13531,6.13599,6.13433,6.13585,9000000.0
2006-04-04 06:26:00,6.13544,6.13609,6.13398,6.13398,13000000.0
2006-04-04 06:27:00,6.13416,6.13479,6.13356,6.13444,15000000.0
2006-04-04 06:28:00,6.13554,6.13697,6.13541,6.13697,18000000.0
2006-04-04 06:29:00,6.13624,6.13687,6.13426,6.13537,16000000.0
2006-04-04 06:30:00,6.135,6.13537,6.13409,6.13409,10000000.0
2006-04-04 06:31:00,6.13503,6.13542,6.13409,6.1343,13000000.0
2006-04-04 06:32:00,6.13513,6.1357,6.13385,6.13416,10000000.0
2006-04-04 06:33:00,6.13442,6.13599,6.13356,6.13599,10000000.0
2006-04-04 06:34:00,6.13527,6.1359,6.13394,6.13526,15000000.0
2006-04-04 06:35:00,6.13464,6.13498,6.13241,6.13241,13000000.0
2006-04-04 06:36:00,6.13273,6.13273,6.13128,6.13233,23000000.0
2006-04-04 06:37:00,6.13074,6.13163,6.13039,6.13068,11000000.0
2006-04-04 06:38:00,6.1313,6.13278,6.13061,6.13226,17000000.0
2006-04-04 06:39:00,6.13152,6.13246,6.13072,6.13104,8000000.0
2006-04-04 06:40:00,6.13034,6.13362,6.13034,6.13309,15000000.0
2006-04-04 06:41:00,6.13114,6.13303,6.13114,6.13231,15000000.0
2006-04-04 06:42:00,6.13312,6.13399,6.13192,6.13192,16000000.0
2006-04-04 06:43:00,6.13336,6.13417,6.13273,6.134,12000000.0
2006-04-04 06:44:00,6.13352,6.13366,6.13195,6.13296,13000000.0
2006-04-04 06:45:00,6.13207,6.13397,6.13166,6.13316,14000000.0
2006-04-04 06:46:00,6.1318,6.1328,6.13111,6.13176,12000000.0
2006-04-04 06:47:00,6.13205,6.13217,6.13078,6.13078,11000000.0
2006-04-04 06:48:00,6.13212,6.13223,6.13081,6.13189,15000000.0
2006-04-04 06:49:00,6.13039,6.13204,6.13024,6.13043,17000000.0
2006-04-04 06:50:00,6.13062,6.13174,6.13003,6.13063,13000000.0
2006-04-04 06:51:00,6.13101,6.13142,6.13052,6.13061,8000000.0
2006-04-04 06:52:00,6.13168,6.13168,6.1294,6.13111,14000000.0
2006-04-04 06:53:00,6.13225,6.13262,6.13058,6.13105,13000000.0
2006-04-04 06:54:00,6.13152,6.13266,6.13152,6.13232,8000000.0
2006-04-04 06:55:00,6.13181,6.13197,6.13098,6.13153,10000000.0
2006-04-04 06:56:00,6.13128,6.13243,6.13109,6.13238,11000000.0
2006-04-04 06:57:00,6.13201,6.13201,6.12972,6.13087,17000000.0
2006-04-04 06:58:00,6.13094,6.13096,6.12948,6.1299,12000000.0
2006-04-04 06:59:00,6.12975,6.13133,6.1295,6.1295,14000000.0
2006-04-04 07:00:00,6.12905,6.13214,6.12905,6.13175,11000000.0
2006-04-04 07:01:00,6.13173,6.1321,6.13075,6.13126,10000000.0
2006-04-04 07:02:00,6.13088,6.13208,6.13025,6.13109,14000000.0
2006-04-04 07:03:00,6.13038,6.13171,6.12991,6.13167,7000000.0
2006-04-04 07:04:00,6.13135,6.13135,6.12941,6.13114,16000000.0
2006-04-04 07:05:00,6.13058,6.13149,6.12982,6.13125,15000000.0
2006-04-04 07:06:00,6.13092,6.13092,6.12939,6.1306,16000000.0
2006-04-04 07:07:00,6.13049,6.13083,6.12952,6.13041,12000000.0
2006-04-04 07:08:00,6.13182,6.13209,6.12955,6.13015,8000000.0
2006-04-04 07:09:00,6.1314,6.13172,6.13049,6.13109,8000000.0
2006-04-04 07:10:00,6.13152,6.13255,6.13084,6.13119,16000000.0
2006-04-04 07:11:00,6.1323,6.13236,6.13081,6.13192,17000000.0
2006-04-04 07:12:00,6.13201,6.13235,6.13074,6.13104,20000000.0
2006-04-04 07:13:00,6.13104,6.1324,6.13078,6.13191,18000000.0
2006-04-04 07:14:00,6.13067,6.13275,6.13067,6.13146,11000000.0
2006-04-04 07:15:00,6.13173,6.13184,6.13027,6.13027,18000000.0
2006-04-04 07:16:00,6.13065,6.13238,6.1305,6.13219,18000000.0
2006-04-04 07:17:00,6.13214,6.13214,6.1305,6.1305,12000000.0
2006-04-04 07:18:00,6.1316,6.13238,6.13058,6.13168,18000000.0
2006-04-04 07:19:00,6.13334,6.1334,6.1331,6.13312,14000000.0
2006-04-04 07:20:00,6.13264,6.13264,6.13049,6.13049,18000000.0
2006-04-04 07:21:00,6.13193,6.13285,6.13078,6.13182,13000000.0
2006-04-04 07:22:00,6.13236,6.13272,6.13088,6.13088,14000000.0
2006-04-04 07:23:00,6.13103,6.13305,6.13103,6.13286,15000000.0
2006-04-04 07:24:00,6.13265,6.13308,6.13117,6.13264,16000000.0
2006-04-04 07:25:00,6.13255,6.13295,6.13102,6.13141,15000000.0
2006-04-04 07:26:00,6.13379,6.13379,6.13116,6.13351,13000000.0
2006-04-04 07:27:00,6.13386,6.13386,6.1322,6.13273,12000000.0
2006-04-04 07:28:00,6.1326,6.13467,6.1326,6.13467,22000000.0
2006-04-04 07:29:00,6.13487,6.13487,6.13273,6.1335,16000000.0
2006-04-04 07:30:00,6.13379,6.13496,6.13328,6.13372,14000000.0
2006-04-04 07:31:00,6.13444,6.13451,6.13276,6.13382,13000000.0
2006-04-04 07:32:00,6.13369,6.13437,6.13291,6.13437,9000000.0
2006-04-04 07:33:00,6.13343,6.13472,6.13316,6.13472,7000000.0
2006-04-04 07:34:00,6.13483,6.13536,6.13294,6.13341,18000000.0
2006-04-04 07:35:00,6.13438,6.13514,6.13352,6.13514,9000000.0
2006-04-04 07:36:00,6.13525,6.13619,6.13332,6.13619,13000000.0
2006-04-04 07:37:00,6.13458,6.13537,6.13458,6.13481,11000000.0
2006-04-04 07:38:00,6.13431,6.13646,6.13431,6.1356,11000000.0
2006-04-04 07:39:00,6.13615,6.13705,6.13569,6.1359,19000000.0
2006-04-04 07:40:00,6.13615,6.13746,6.13615,6.1372,11000000.0
2006-04-04 07:41:00,6.13745,6.13777,6.13745,6.13761,7000000.0
2006-04-04 07:42:00,6.13753,6.13777,6.13744,6.13745,13000000.0
2006-04-04 07:43:00,6.13749,6.13772,6.13742,6.13745,14000000.0
2006-04-04 07:44:00,6.13702,6.13702,6.13471,6.135,10000000.0
2006-04-04 07:45:00,6.13603,6.13666,6.13521,6.13553,8000000.0
2006-04-04 07:46:00,6.13616,6.13725,6.13561,6.13669,13000000.0
2006-04-04 07:47:00,6.13664,6.13738,6.13557,6.13613,15000000.0
2006-04-04 07:48:00,6.1369,6.13731,6.13523,6.13662,13000000.0
2006-04-04 07:49:00,6.13742,6.13745,6.13475,6.13475,10000000.0
2006-04-04 07:50:00,6.13492,6.13701,6.13492,6.13656,17000000.0
2006-04-04 07:51:00,6.13651,6.13673,6.13423,6.13592,16000000.0
2006-04-04 07:52:00,6.13476,6.13535,6.13263,6.13263,13000000.0
2006-04-04 07:53:00,6.13236,6.13435,6.13187,6.13222,10000000.0
2006-04-04 07:54:00,6.13299,6.13348,6.13153,6.13169,11000000.0
2006-04-04 07:55:00,6.13406,6.13447,6.13258,6.13402,12000000.0
2006-04-04 07:56:00,6.13503,6.13503,6.13313,6.13313,13000000.0
2006-04-04 07:57:00,6.13414,6.13454,6.13285,6.13454,8000000.0
2006-04-04 07:58:00,6.13479,6.13517,6.13334,6.13475,14000000.0
2006-04-04 07:59:00,6.13333,6.13587,6.13333,6.1348,15000000.0
2006-04-04 08:00:00,6.1357,6.13591,6.13348,6.13491,10000000.0
2006-04-04 08:01:00,6.13428,6.13492,6.13381,6.13464,13000000.0
2006-04-04 08:02:00,6.13345,6.13589,6.13295,6.13589,14000000.0
2006-04-04 08:03:00,6.13445,6.13495,6.13445,6.13492,12000000.0
2006-04-04 08:04:00,6.13429,6.13458,6.13281,6.13436,16000000.0
2006-04-04 08:05:00,6.13418,6.13505,6.13363,6.13473,14000000.0
2006-04-04 08:06:00,6.13523,6.13555,6.13415,6.13553,19000000.0
2006-04-04 08:07:00,6.13571,6.13651,6.13475,6.13651,19000000.0
2006-04-04 08:08:00,6.13658,6.13658,6.13426,6.13594,11000000.0
2006-04-04 08:09:00,6.13577,6.13577,6.13459,6.13501,10000000.0
2006-04-04 08:10:00,6.13604,6.13604,6.13383,6.13573,16000000.0
2006-04-04 08:11:00,6.13533,6.13622,6.13407,6.13538,9000000.0
2006-04-04 08:12:00,6.1353,6.1354,6.13358,6.1354,10000000.0
2006-04-04 08:13:00,6.1339,6.135,6.13193,6.135,11000000.0
2006-04-04 08:14:00,6.13505,6.13526,6.13406,6.13516,12000000.0
2006-04-04 08:15:00,6.13509,6.13594,6.13442,6.13461,15000000.0
2006-04-04 08:16:00,6.13495,6.13503,6.13376,6.13503,14000000.0
2006-04-04 08:17:00,6.1354,6.13572,6.13463,6.13533,10000000.0
2006-04-04 08:18:00,6.13586,6.13586,6.13473,6.1353,9000000.0
2006-04-04 08:19:00,6.13522,6.13644,6.13483,6.135,11000000.0
2006-04-04 08:20:00,6.13692,6.13745,6.1362,6.13662,11000000.0
2006-04-04 08:21:00,6.13642,6.13711,6.1352,6.13522,20000000.0
2006-04-04 08:22:00,6.13585,6.13754,6.13585,6.13754,8000000.0
2006-04-04 08:23:00,6.13608,6.13755,6.136,6.13612,12000000.0
2006-04-04 08:24:00,6.13762,6.13775,6.1355,6.13709,13000000.0
2006-04-04 08:25:00,6.13608,6.13845,6.13578,6.13845,12000000.0
2006-04-04 08:26:00,6.13855,6.13881,6.13682,6.13784,13000000.0
2006-04-04 08:27:00,6.13796,6.13837,6.13704,6.1383,11000000.0
2006-04-04 08:28:00,6.13709,6.13889,6.13707,6.13829,8000000.0
2006-04-04 08:29:00,6.13854,6.1401,6.13848,6.13848,12000000.0
2006-04-04 08:30:00,6.13806,6.14004,6.13806,6.13872,11000000.0
2006-04-04 08:31:00,6.13847,6.13964,6.13754,6.13879,10000000.0
2006-04-04 08:32:00,6.13801,6.13875,6.13685,6.13685,13000000.0
2006-04-04 08:33:00,6.13896,6.1395,6.13821,6.13851,11000000.0
2006-04-04 08:34:00,6.1383,6.13863,6.13693,6.13777,17000000.0
2006-04-04 08:35:00,6.13812,6.13913,6.13793,6.13876,11000000.0
2006-04-04 08:36:00,6.13861,6.13898,6.1376,6.13854,10000000.0
2006-04-04 08:37:00,6.13855,6.13876,6.13796,6.13876,9000000.0
2006-04-04 08:38:00,6.13951,6.14298,6.13951,6.14247,18000000.0
2006-04-04 08:39:00,6.14201,6.14264,6.14141,6.14259,8000000.0
2006-04-04 08:40:00,6.14159,6.14202,6.14062,6.14152,7000000.0
2006-04-04 08:41:00,6.14207,6.14261,6.14084,6.14201,16000000.0
2006-04-04 08:42:00,6.141,6.14171,6.13877,6.13907,14000000.0
2006-04-04 08:43:00,6.13981,6.14074,6.13856,6.13915,12000000.0
2006-04-04 08:44:00,6.13944,6.13992,6.13866,6.13866,9000000.0
2006-04-04 08:45:00,6.13912,6.14008,6.1382,6.13894,18000000.0
2006-04-04 08:46:00,6.1398,6.14201,6.1398,6.14176,14000000.0
2006-04-04 08:47:00,6.14198,6.14324,6.14176,6.14264,18000000.0
2006-04-04 08:48:00,6.14231,6.14367,6.14164,6.14367,12000000.0
2006-04-04 08:49:00,6.14263,6.14534,6.14261,6.14425,14000000.0
2006-04-04 08:50:00,6.14466,6.14512,6.14354,6.14413,16000000.0
2006-04-04 08:51:00,6.14459,6.14459,6.14241,6.14305,21000000.0
2006-04-04 08:52:00,6.14307,6.14438,6.14305,6.14413,20000000.0
2006-04-04 08:53:00,6.14465,6.14478,6.14341,6.14403,7000000.0
2006-04-04 08:54:00,6.1439,6.1439,6.14234,6.14298,17000000.0
2006-04-04 08:55:00,6.14273,6.14373,6.14178,6.14302,12000000.0
2006-04-04 08:56:00,6.14404,6.14536,6.14318,6.14534,17000000.0
2006-04-04 08:57:00,6.14668,6.14795,6.14469,6.14795,16000000.0
2006-04-04 08:58:00,6.14822,6.14886,6.1476,6.14799,12000000.0
2006-04-04 08:59:00,6.14904,6.14965,6.14866,6.14963,13000000.0
2006-04-04 09:00:00,6.15008,6.15048,6.14854,6.15006,17000000.0
2006-04-04 09:01:00,6.14986,6.15044,6.14889,6.15033,13000000.0
2006-04-04 09:02:00,6.14917,6.14917,6.14778,6.14875,8000000.0
2006-04-04 09:03:00,6.14805,6.14864,6.14716,6.14756,16000000.0
2006-04-04 09:04:00,6.14849,6.14898,6.14776,6.14873,8000000.0
2006-04-04 09:05:00,6.14901,6.14901,6.14743,6.14803,11000000.0
2006-04-04 09:06:00,6.14821,6.14867,6.14693,6.14693,10000000.0
2006-04-04 09:07:00,6.14831,6.14831,6.14653,6.14726,10000000.0
2006-04-04 09:08:00,6.14676,6.14815,6.14644,6.14795,19000000.0
2006-04-04 09:09:00,6.1475,6.14787,6.14585,6.14753,16000000.0
2006-04-04 09:10:00,6.14747,6.14747,6.14547,6.14547,8000000.0
2006-04-04 09:11:00,6.14664,6.14682,6.14452,6.14511,11000000.0
2006-04-04 09:12:00,6.14476,6.14535,6.14371,6.1446,16000000.0
2006-04-04 09:13:00,6.14492,6.14492,6.14151,6.1422,15000000.0
2006-04-04 09:14:00,6.14174,6.14365,6.1414,6.1414,17000000.0
2006-04-04 09:15:00,6.14276,6.14302,6.14168,6.14168,12000000.0
2006-04-04 09:16:00,6.14097,6.14366,6.14078,6.14264,14000000.0
2006-04-04 09:17:00,6.14295,6.14363,6.14217,6.14217,14000000.0
2006-04-04 09:18:00,6.14381,6.14465,6.14315,6.14465,18000000.0
2006-04-04 09:19:00,6.14321,6.14438,6.14265,6.14438,14000000.0
2006-04-04 09:20:00,6.14369,6.14369,6.1414,6.14161,18000000.0
2006-04-04 09:21:00,6.14207,6.14268,6.14026,6.14179,17000000.0
2006-04-04 09:22:00,6.14109,6.14119,6.13844,6.14072,13000000.0
2006-04-04 09:23:00,6.13954,6.13976,6.13688,6.13951,12000000.0
2006-04-04 09:24:00,6.13969,6.14118,6.13895,6.14118,14000000.0
2006-04-04 09:25:00,6.14055,6.14122,6.13927,6.14122,9000000.0
2006-04-04 09:26:00,6.14077,6.14079,6.13951,6.13958,13000000.0
2006-04-04 09:27:00,6.14068,6.14117,6.13946,6.13971,13000000.0
2006-04-04 09:28:00,6.14106,6.14106,6.13814,6.14043,19000000.0
2006-04-04 09:29:00,6.14094,6.141,6.13907,6.14021,14000000.0
2006-04-04 09:30:00,6.14093,6.1411,6.13943,6.14086,15000000.0
2006-04-04 09:31:00,6.14003,6.14003,6.13813,6.13976,11000000.0
2006-04-04 09:32:00,6.13887,6.13963,6.13818,6.13946,16000000.0
2006-04-04 09:33:00,6.13853,6.13853,6.13696,6.13813,9000000.0
2006-04-04 09:34:00,6.1376,6.13836,6.13578,6.13774,18000000.0
2006-04-04 09:35:00,6.13753,6.13753,6.13552,6.1362,14000000.0
2006-04-04 09:36:00,6.13626,6.13694,6.13478,6.1351,16000000.0
2006-04-04 09:37:00,6.13651,6.13674,6.13459,6.13666,20000000.0
2006-04-04 09:38:00,6.13757,6.13802,6.13647,6.13704,19000000.0
2006-04-04 09:39:00,6.1366,6.13774,6.13609,6.13609,16000000.0
2006-04-04 09:40:00,6.13685,6.13878,6.13637,6.13778,12000000.0
2006-04-04 09:41:00,6.13821,6.13852,6.13578,6.13578,18000000.0
2006-04-04 09:42:00,6.13598,6.13853,6.13598,6.13853,16000000.0
2006-04-04 09:43:00,6.13802,6.13921,6.13684,6.13703,15000000.0
2006-04-04 09:44:00,6.13834,6.1393,6.13783,6.13828,13000000.0
2006-04-04 09:45:00,6.13808,6.13808,6.13536,6.13551,13000000.0
2006-04-04 09:46:00,6.13566,6.13639,6.13489,6.13611,17000000.0
2006-04-04 09:47:00,6.1357,6.13641,6.13514,6.13593,13000000.0
2006-04-04 09:48:00,6.13517,6.13602,6.13288,6.13388,16000000.0
2006-04-04 09:49:00,6.13352,6.13429,6.13294,6.13408,17000000.0
2006-04-04 09:50:00,6.13393,6.13424,6.13186,6.13424,12000000.0
2006-04-04 09:51:00,6.13485,6.13512,6.13292,6.13292,16000000.0
2006-04-04 09:52:00,6.1336,6.1344,6.1328,6.13379,16000000.0
2006-04-04 09:53:00,6.1337,6.13379,6.13193,6.13348,15000000.0
2006-04-04 09:54:00,6.13457,6.1348,6.13262,6.13429,15000000.0
2006-04-04 09:55:00,6.13475,6.13543,6.13325,6.13538,15000000.0
2006-04-04 09:56:00,6.13515,6.13515,6.13329,6.13422,17000000.0
2006-04-04 09:57:00,6.13401,6.13401,6.13224,6.1332,12000000.0
2006-04-04 09:58:00,6.13154,6.13292,6.13041,6.13222,14000000.0
2006-04-04 09:59:00,6.13153,6.1316,6.12937,6.12989,10000000.0
2006-04-04 10:00:00,6.1294,6.1294,6.12816,6.12816,11000000.0
2006-04-04 10:01:00,6.1273,6.12784,6.12398,6.12741,24000000.0
2006-04-04 10:02:00,6.12772,6.12826,6.1262,6.12674,14000000.0
2006-04-04 10:03:00,6.12725,6.12799,6.12646,6.12774,16000000.0
2006-04-04 10:04:00,6.1276,6.12836,6.12689,6.1273,10000000.0
2006-04-04 10:05:00,6.12825,6.13062,6.12815,6.13062,10000000.0
2006-04-04 10:06:00,6.12983,6.13022,6.12878,6.13022,9000000.0
2006-04-04 10:07:00,6.13069,6.13151,6.13018,6.13151,11000000.0
2006-04-04 10:08:00,6.13161,6.13312,6.13078,6.13194,9000000.0
2006-04-04 10:09:00,6.13109,6.13158,6.12982,6.13154,11000000.0
2006-04-04 10:10:00,6.13116,6.13285,6.12979,6.13113,15000000.0
2006-04-04 10:11:00,6.13198,6.13303,6.13177,6.13206,16000000.0
2006-04-04 10:12:00,6.13194,6.13194,6.12792,6.12826,19000000.0
2006-04-04 10:13:00,6.12823,6.1289,6.12653,6.12743,9000000.0
2006-04-04 10:14:00,6.12987,6.13066,6.12901,6.13021,11000000.0
2006-04-04 10:15:00,6.12884,6.12954,6.12803,6.12887,8000000.0
2006-04-04 10:16:00,6.12839,6.12926,6.12733,6.12877,17000000.0
2006-04-04 10:17:00,6.12836,6.12895,6.12683,6.12788,16000000.0
2006-04-04 10:18:00,6.12583,6.12767,6.12583,6.12702,16000000.0
2006-04-04 10:19:00,6.12736,6.12946,6.12704,6.12897,17000000.0
2006-04-04 10:20:00,6.13004,6.13051,6.1291,6.13011,16000000.0
2006-04-04 10:21:00,6.12946,6.13035,6.12891,6.12896,7000000.0
2006-04-04 10:22:00,6.13039,6.13039,6.12819,6.13012,10000000.0
2006-04-04 10:23:00,6.12966,6.12973,6.12824,6.12973,14000000.0
2006-04-04 10:24:00,6.12971,6.13088,6.12926,6.12946,13000000.0
2006-04-04 10:25:00,6.13027,6.13121,6.12898,6.13031,12000000.0
2006-04-04 10:26:00,6.13031,6.13039,6.12928,6.1296,11000000.0
2006-04-04 10:27:00,6.12896,6.1304,6.12811,6.12831,13000000.0
2006-04-04 10:28:00,6.1301,6.1301,6.12863,6.13001,13000000.0
2006-04-04 10:29:00,6.13001,6.13151,6.13001,6.1309,11000000.0
2006-04-04 10:30:00,6.13288,6.13345,6.13149,6.13345,9000000.0
2006-04-04 10:31:00,6.13365,6.13404,6.13203,6.13337,16000000.0
2006-04-04 10:32:00,6.13205,6.13436,6.13203,6.13436,9000000.0
2006-04-04 10:33:00,6.135,6.13511,6.13302,6.13437,12000000.0
2006-04-04 10:34:00,6.13345,6.1347,6.13338,6.13403,11000000.0
2006-04-04 10:35:00,6.13165,6.13263,6.1296,6.1325,17000000.0
2006-04-04 10:36:00,6.13328,6.13331,6.13182,6.13234,10000000.0
2006-04-04 10:37:00,6.13238,6.13418,6.1322,6.13362,15000000.0
2006-04-04 10:38:00,6.13344,6.13344,6.13007,6.13243,17000000.0
2006-04-04 10:39:00,6.13311,6.13365,6.13215,6.13365,13000000.0
2006-04-04 10:40:00,6.1347,6.13471,6.13298,6.13357,10000000.0
2006-04-04 10:41:00,6.13254,6.13452,6.13254,6.13265,15000000.0
2006-04-04 10:42:00,6.13241,6.13413,6.13239,6.13401,12000000.0
2006-04-04 10:43:00,6.13322,6.13325,6.13135,6.13142,13000000.0
2006-04-04 10:44:00,6.13351,6.13351,6.1314,6.1314,12000000.0
2006-04-04 10:45:00,6.13023,6.13284,6.1302,6.13284,13000000.0
2006-04-04 10:46:00,6.13273,6.13312,6.13184,6.13233,13000000.0
2006-04-04 10:47:00,6.13257,6.13432,6.13215,6.13432,7000000.0
2006-04-04 10:48:00,6.13377,6.13387,6.13256,6.13387,12000000.0
2006-04-04 10:49:00,6.13351,6.13383,6.13164,6.1324,10000000.0
2006-04-04 10:50:00,6.13246,6.13303,6.13083,6.13179,14000000.0
2006-04-04 10:51:00,6.13271,6.13271,6.13056,6.13171,11000000.0
2006-04-04 10:52:00,6.13197,6.13255,6.13105,6.13157,20000000.0
2006-04-04 10:53:00,6.13133,6.13298,6.1311,6.13277,9000000.0
2006-04-04 10:54:00,6.13282,6.13319,6.13098,6.13276,18000000.0
2006-04-04 10:55:00,6.13291,6.13304,6.13177,6.13304,10000000.0
2006-04-04 10:56:00,6.13286,6.13286,6.13173,6.13243,11000000.0
2006-04-04 10:57:00,6.13218,6.13306,6.13172,6.13306,8000000.0
2006-04-04 10:58:00,6.13306,6.13412,6.13254,6.13311,10000000.0
2006-04-04 10:59:00,6.13347,6.13464,6.133,6.13366,10000000.0
2006-04-04 11:00:00,6.13357,6.13393,6.13271,6.13279,15000000.0
2006-04-04 11:01:00,6.13268,6.13413,6.13204,6.13408,12000000.0
2006-04-04 11:02:00,6.13342,6.13342,6.13248,6.13248,8000000.0
2006-04-04 11:03:00,6.13303,6.13334,6.13211,6.13334,11000000.0
2006-04-04 11:04:00,6.1333,6.13344,6.13199,6.13344,15000000.0
2006-04-04 11:05:00,6.13299,6.13325,6.13229,6.13317,17000000.0
2006-04-04 11:06:00,6.1326,6.13318,6.13112,6.13318,12000000.0
2006-04-04 11:07:00,6.13206,6.13295,6.13177,6.13235,11000000.0
2006-04-04 11:08:00,6.13283,6.13367,6.13146,6.13367,22000000.0
2006-04-04 11:09:00,6.13352,6.13374,6.13155,6.13166,9000000.0
2006-04-04 11:10:00,6.1323,6.13253,6.13137,6.13193,16000000.0
2006-04-04 11:11:00,6.13108,6.13153,6.13019,6.13109,7000000.0
2006-04-04 11:12:00,6.12958,6.13037,6.12785,6.12855,15000000.0
2006-04-04 11:13:00,6.1292,6.1293,6.12736,6.12924,11000000.0
2006-04-04 11:14:00,6.12919,6.12983,6.12707,6.12956,18000000.0
2006-04-04 11:15:00,6.12952,6.12992,6.12765,6.12765,11000000.0
2006-04-04 11:16:00,6.12769,6.12943,6.12769,6.12932,13000000.0
2006-04-04 11:17:00,6.12912,6.12945,6.12739,6.12841,13000000.0
2006-04-04 11:18:00,6.12929,6.12929,6.12795,6.12901,9000000.0
2006-04-04 11:19:00,6.12884,6.12923,6.12772,6.12903,17000000.0
2006-04-04 11:20:00,6.12959,6.13004,6.12808,6.12887,14000000.0
2006-04-04 11:21:00,6.12896,6.13048,6.128,6.13048,14000000.0
2006-04-04 11:22:00,6.12999,6.13092,6.12905,6.13051,22000000.0
2006-04-04 11:23:00,6.13014,6.13091,6.12955,6.13022,8000000.0
2006-04-04 11:24:00,6.13032,6.13103,6.129,6.13103,18000000.0
2006-04-04 11:25:00,6.13161,6.13161,6.12958,6.1308,9000000.0
2006-04-04 11:26:00,6.13014,6.13141,6.12959,6.13023,15000000.0
2006-04-04 11:27:00,6.12995,6.13065,6.12976,6.13036,10000000.0
2006-04-04 11:28:00,6.13087,6.13103,6.12987,6.13043,13000000.0
2006-04-04 11:29:00,6.1312,6.13149,6.13057,6.1313,17000000.0
2006-04-04 11:30:00,6.13066,6.1313,6.12978,6.13067,13000000.0
2006-04-04 11:31:00,6.13052,6.13103,6.12965,6.12996,12000000.0
2006-04-04 11:32:00,6.12919,6.12955,6.12777,6.12841,20000000.0
2006-04-04 11:33:00,6.12818,6.12865,6.12731,6.12824,16000000.0
2006-04-04 11:34:00,6.1286,6.12908,6.12729,6.1281,13000000.0
2006-04-04 11:35:00,6.12572,6.12674,6.12328,6.12477,14000000.0
2006-04-04 11:36:00,6.12357,6.12417,6.12219,6.12417,11000000.0
2006-04-04 11:37:00,6.12328,6.12369,6.12081,6.12208,16000000.0
2006-04-04 11:38:00,6.12219,6.12324,6.12159,6.12278,8000000.0
2006-04-04 11:39:00,6.12229,6.12245,6.12137,6.12239,11000000.0
2006-04-04 11:40:00,6.12275,6.12302,6.12123,6.12187,12000000.0
2006-04-04 11:41:00,6.12235,6.12255,6.12055,6.12055,10000000.0
2006-04-04 11:42:00,6.11863,6.11961,6.11838,6.11945,10000000.0
2006-04-04 11:43:00,6.11875,6.11979,6.11774,6.11784,17000000.0
2006-04-04 11:44:00,6.12022,6.12248,6.11877,6.12004,15000000.0
2006-04-04 11:45:00,6.1199,6.12032,6.11853,6.11996,16000000.0
2006-04-04 11:46:00,6.11948,6.12077,6.11901,6.12058,7000000.0
2006-04-04 11:47:00,6.12093,6.12213,6.11993,6.12213,16000000.0
2006-04-04 11:48:00,6.12183,6.12201,6.11989,6.12085,13000000.0
2006-04-04 11:49:00,6.11992,6.12106,6.11969,6.12069,10000000.0
2006-04-04 11:50:00,6.11993,6.12178,6.11921,6.12102,12000000.0
2006-04-04 11:51:00,6.12217,6.12268,6.11991,6.11991,14000000.0
2006-04-04 11:52:00,6.12174,6.12301,6.12144,6.12165,18000000.0
2006-04-04 11:53:00,6.12245,6.1225,6.12001,6.12102,16000000.0
2006-04-04 11:54:00,6.12289,6.12306,6.1209,6.1209,8000000.0
2006-04-04 11:55:00,6.12144,6.12285,6.12144,6.12285,8000000.0
2006-04-04 11:56:00,6.12281,6.12296,6.1215,6.12296,8000000.0
2006-04-04 11:57:00,6.12282,6.12341,6.12161,6.12213,11000000.0
2006-04-04 11:58:00,6.12223,6.12309,6.12103,6.12203,14000000.0
2006-04-04 11:59:00,6.12237,6.12317,6.1216,6.12183,11000000.0
2006-04-04 12:00:00,6.12172,6.12172,6.1197,6.12069,15000000.0
2006-04-04 12:01:00,6.12028,6.12249,6.12028,6.12205,13000000.0
2006-04-04 12:02:00,6.12113,6.12548,6.12113,6.12548,15000000.0
2006-04-04 12:03:00,6.12518,6.12518,6.12395,6.12465,11000000.0
2006-04-04 12:04:00,6.12411,6.12491,6.12353,6.12491,9000000.0
2006-04-04 12:05:00,6.12506,6.12596,6.12362,6.12362,9000000.0
2006-04-04 12:06:00,6.12311,6.1254,6.12311,6.12432,15000000.0
2006-04-04 12:07:00,6.1243,6.12572,6.12288,6.12572,11000000.0
2006-04-04 12:08:00,6.12479,6.12479,6.12281,6.12339,8000000.0
2006-04-04 12:09:00,6.12387,6.12469,6.1223,6.1245,18000000.0
2006-04-04 12:10:00,6.12404,6.1248,6.12348,6.12383,14000000.0
2006-04-04 12:11:00,6.12523,6.12539,6.12335,6.12419,9000000.0
2006-04-04 12:12:00,6.12543,6.12655,6.12439,6.12648,18000000.0
2006-04-04 12:13:00,6.12672,6.12672,6.1244,6.12473,12000000.0
2006-04-04 12:14:00,6.12483,6.12544,6.12442,6.12452,10000000.0
2006-04-04 12:15:00,6.12391,6.12491,6.12379,6.12491,8000000.0
2006-04-04 12:16:00,6.12492,6.12523,6.12357,6.12477,14000000.0
2006-04-04 12:17:00,6.12555,6.12588,6.12394,6.12529,13000000.0
2006-04-04 12:18:00,6.12503,6.12537,6.12392,6.12447,10000000.0
2006-04-04 12:19:00,6.12266,6.12517,6.12266,6.12335,11000000.0
2006-04-04 12:20:00,6.12334,6.12569,6.12334,6.12506,8000000.0
2006-04-04 12:21:00,6.12427,6.12476,6.12302,6.1244,20000000.0
2006-04-04 12:22:00,6.12403,6.1247,6.1229,6.12416,14000000.0
2006-04-04 12:23:00,6.12527,6.12538,6.12412,6.12509,11000000.0
2006-04-04 12:24:00,6.12502,6.12536,6.12313,6.12527,17000000.0
2006-04-04 12:25:00,6.12539,6.12571,6.12318,6.1243,12000000.0
2006-04-04 12:26:00,6.12402,6.12533,6.12402,6.12491,7000000.0
2006-04-04 12:27:00,6.12437,6.1253,6.12377,6.12517,7000000.0
2006-04-04 12:28:00,6.12568,6.12579,6.12416,6.12579,19000000.0
2006-04-04 12:29:00,6.12606,6.12617,6.12457,6.12515,12000000.0
2006-04-04 12:30:00,6.12528,6.12547,6.1249,6.12538,10000000.0
2006-04-04 12:31:00,6.12566,6.12624,6.12398,6.12624,12000000.0
2006-04-04 12:32:00,6.12662,6.12662,6.12507,6.12507,12000000.0
2006-04-04 12:33:00,6.12454,6.12512,6.12416,6.12449,15000000.0
2006-04-04 12:34:00,6.12523,6.1264,6.12519,6.1264,12000000.0
2006-04-04 12:35:00,6.12599,6.12616,6.12489,6.12616,12000000.0
2006-04-04 12:36:00,6.12625,6.12629,6.12488,6.12598,15000000.0
2006-04-04 12:37:00,6.12592,6.12592,6.12449,6.12501,8000000.0
2006-04-04 12:38:00,6.12467,6.12566,6.12376,6.12553,15000000.0
2006-04-04 12:39:00,6.12439,6.12607,6.12439,6.12471,14000000.0
2006-04-04 12:40:00,6.12524,6.12657,6.12457,6.12492,18000000.0
2006-04-04 12:41:00,6.12468,6.12614,6.12432,6.12614,11000000.0
2006-04-04 12:42:00,6.12586,6.12656,6.12373,6.12588,17000000.0
2006-04-04 12:43:00,6.12672,6.12702,6.12541,6.1267,11000000.0
2006-04-04 12:44:00,6.12726,6.12828,6.1269,6.12785,13000000.0
2006-04-04 12:45:00,6.12903,6.12903,6.12688,6.12747,10000000.0
2006-04-04 12:46:00,6.12799,6.12884,6.12718,6.12859,20000000.0
2006-04-04 12:47:00,6.12758,6.12932,6.12758,6.12932,10000000.0
2006-04-04 12:48:00,6.12915,6.1292,6.12703,6.12867,10000000.0
2006-04-04 12:49:00,6.12857,6.12891,6.12745,6.12789,15000000.0
2006-04-04 12:50:00,6.12759,6.1285,6.12701,6.12781,14000000.0
2006-04-04 12:51:00,6.12802,6.12838,6.12635,6.12785,14000000.0
2006-04-04 12:52:00,6.12652,6.12712,6.12565,6.12669,9000000.0
2006-04-04 12:53:00,6.12639,6.12706,6.12585,6.12706,9000000.0
2006-04-04 12:54:00,6.12663,6.12669,6.12439,6.12643,20000000.0
2006-04-04 12:55:00,6.12656,6.12729,6.12525,6.12653,12000000.0
2006-04-04 12:56:00,6.12661,6.12775,6.12617,6.12696,7000000.0
2006-04-04 12:57:00,6.12653,6.12731,6.12498,6.12572,13000000.0
2006-04-04 12:58:00,6.12552,6.12722,6.12552,6.12714,16000000.0
2006-04-04 12:59:00,6.12757,6.12822,6.12641,6.12783,14000000.0
2006-04-04 13:00:00,6.12782,6.12782,6.12559,6.12715,12000000.0
2006-04-04 13:01:00,6.12753,6.12793,6.12633,6.12714,17000000.0
2006-04-04 13:02:00,6.12714,6.12714,6.12525,6.12589,10000000.0
2006-04-04 13:03:00,6.12536,6.12785,6.12534,6.12785,22000000.0
2006-04-04 13:04:00,6.12799,6.12846,6.12729,6.12817,20000000.0
2006-04-04 13:05:00,6.12837,6.12839,6.12668,6.12786,14000000.0
2006-04-04 13:06:00,6.12743,6.12802,6.12541,6.12644,17000000.0
2006-04-04 13:07:00,6.12745,6.12767,6.12563,6.12605,22000000.0
2006-04-04 13:08:00,6.126,6.1278,6.1258,6.1278,12000000.0
2006-04-04 13:09:00,6.12783,6.12843,6.12622,6.12706,12000000.0
2006-04-04 13:10:00,6.12714,6.12714,6.12449,6.12668,20000000.0
2006-04-04 13:11:00,6.12741,6.12741,6.12599,6.1267,12000000.0
2006-04-04 13:12:00,6.12685,6.12736,6.12641,6.12721,16000000.0
2006-04-04 13:13:00,6.12726,6.1284,6.12711,6.12832,14000000.0
2006-04-04 13:14:00,6.12743,6.12896,6.12667,6.12867,17000000.0
2006-04-04 13:15:00,6.1286,6.12891,6.12754,6.12772,7000000.0
2006-04-04 13:16:00,6.12782,6.12798,6.12552,6.12552,9000000.0
2006-04-04 13:17:00,6.12586,6.12783,6.12586,6.12726,15000000.0
2006-04-04 13:18:00,6.12784,6.12822,6.12674,6.12674,17000000.0
2006-04-04 13:19:00,6.12635,6.12837,6.12635,6.12806,15000000.0
2006-04-04 13:20:00,6.12793,6.12876,6.12718,6.12785,12000000.0
2006-04-04 13:21:00,6.12776,6.12776,6.12627,6.12649,24000000.0
2006-04-04 13:22:00,6.127,6.12795,6.12668,6.12785,12000000.0
2006-04-04 13:23:00,6.12696,6.12761,6.12657,6.12752,12000000.0
2006-04-04 13:24:00,6.1282,6.12837,6.12684,6.12837,18000000.0
2006-04-04 13:25:00,6.12741,6.12827,6.12683,6.12783,12000000.0
2006-04-04 13:26:00,6.12797,6.12797,6.1257,6.12737,12000000.0
2006-04-04 13:27:00,6.12711,6.12754,6.12615,6.12749,9000000.0
2006-04-04 13:28:00,6.12761,6.12777,6.12565,6.1266,15000000.0
2006-04-04 13:29:00,6.12614,6.12678,6.12484,6.12565,14000000.0
2006-04-04 13:30:00,6.12585,6.12673,6.12537,6.12673,11000000.0
2006-04-04 13:31:00,6.12682,6.12694,6.12409,6.12452,11000000.0
2006-04-04 13:32:00,6.12541,6.12541,6.12156,6.1244,8000000.0
2006-04-04 13:33:00,6.1247,6.1247,6.12345,6.12409,14000000.0
2006-04-04 13:34:00,6.12296,6.12419,6.1222,6.12352,11000000.0
2006-04-04 13:35:00,6.12257,6.12257,6.12117,6.12184,16000000.0
2006-04-04 13:36:00,6.12184,6.12197,6.12035,6.12111,8000000.0
2006-04-04 13:37:00,6.12119,6.12212,6.11986,6.12099,17000000.0
2006-04-04 13:38:00,6.11997,6.12129,6.1188,6.1204,14000000.0
2006-04-04 13:39:00,6.12099,6.1211,6.1196,6.12043,10000000.0
2006-04-04 13:40:00,6.12158,6.12199,6.1209,6.12198,8000000.0
2006-04-04 13:41:00,6.12129,6.1219,6.1205,6.1217,11000000.0
2006-04-04 13:42:00,6.12162,6.12315,6.12125,6.12215,14000000.0
2006-04-04 13:43:00,6.12237,6.12266,6.12102,6.12146,11000000.0
2006-04-04 13:44:00,6.12169,6.12192,6.12082,6.12173,11000000.0
2006-04-04 13:45:00,6.12225,6.12249,6.12098,6.12177,14000000.0
2006-04-04 13:46:00,6.12201,6.12245,6.12156,6.12245,11000000.0
2006-04-04 13:47:00,6.1223,6.12246,6.12102,6.12182,13000000.0
2006-04-04 13:48:00,6.12018,6.12216,6.12018,6.12077,14000000.0
2006-04-04 13:49:00,6.12011,6.12127,6.11931,6.12113,12000000.0
2006-04-04 13:50:00,6.12024,6.12104,6.11915,6.12063,16000000.0
2006-04-04 13:51:00,6.1194,6.11943,6.11705,6.11799,14000000.0
2006-04-04 13:52:00,6.11742,6.11778,6.11643,6.11707,10000000.0
2006-04-04 13:53:00,6.11698,6.11751,6.11633,6.11751,10000000.0
2006-04-04 13:54:00,6.11842,6.11846,6.11651,6.11678,8000000.0
2006-04-04 13:55:00,6.11817,6.11836,6.11731,6.11781,13000000.0
2006-04-04 13:56:00,6.11822,6.11842,6.1158,6.11789,17000000.0
2006-04-04 13:57:00,6.11785,6.11816,6.11645,6.11795,13000000.0
2006-04-04 13:58:00,6.11802,6.11901,6.1171,6.11901,7000000.0
2006-04-04 13:59:00,6.11702,6.11788,6.11514,6.11788,9000000.0
2006-04-04 14:00:00,6.11796,6.11796,6.11602,6.11642,7000000.0
2006-04-04 14:01:00,6.11707,6.11707,6.11563,6.11656,11000000.0
2006-04-04 14:02:00,6.11582,6.11582,6.11336,6.11552,19000000.0
2006-04-04 14:03:00,6.11383,6.11463,6.11276,6.11384,13000000.0
2006-04-04 14:04:00,6.11198,6.11239,6.10455,6.10478,22000000.0
2006-04-04 14:05:00,6.10443,6.10443,6.10104,6.10139,17000000.0
2006-04-04 14:06:00,6.1023,6.10234,6.10076,6.10119,11000000.0
2006-04-04 14:07:00,6.10217,6.10293,6.10134,6.10293,9000000.0
2006-04-04 14:08:00,6.10318,6.10408,6.1026,6.10353,11000000.0
2006-04-04 14:09:00,6.1027,6.1027,6.10076,6.10204,12000000.0
2006-04-04 14:10:00,6.10272,6.10272,6.10145,6.10166,13000000.0
2006-04-04 14:11:00,6.10098,6.10243,6.0991,6.10079,14000000.0
2006-04-04 14:12:00,6.09988,6.10227,6.09909,6.10227,11000000.0
2006-04-04 14:13:00,6.10286,6.10286,6.10056,6.10135,11000000.0
2006-04-04 14:14:00,6.10032,6.10347,6.1,6.10347,7000000.0
2006-04-04 14:15:00,6.1025,6.10257,6.10064,6.10194,14000000.0
2006-04-04 14:16:00,6.1015,6.10213,6.10014,6.1018,13000000.0
2006-04-04 14:17:00,6.10112,6.10156,6.09963,6.10014,22000000.0
2006-04-04 14:18:00,6.0999,6.10146,6.09938,6.10037,15000000.0
2006-04-04 14:19:00,6.1,6.10157,6.09903,6.09903,12000000.0
2006-04-04 14:20:00,6.09663,6.09763,6.0951,6.09609,7000000.0
2006-04-04 14:21:00,6.09413,6.09413,6.09053,6.09167,13000000.0
2006-04-04 14:22:00,6.09231,6.09238,6.09056,6.09238,8000000.0
2006-04-04 14:23:00,6.09299,6.09537,6.09261,6.0934,11000000.0
2006-04-04 14:24:00,6.0906,6.0946,6.0906,6.0942,13000000.0
2006-04-04 14:25:00,6.09443,6.09443,6.09272,6.093,15000000.0
2006-04-04 14:26:00,6.09215,6.09508,6.09215,6.09508,8000000.0
2006-04-04 14:27:00,6.09481,6.09481,6.09321,6.09384,10000000.0
2006-04-04 14:28:00,6.09301,6.09332,6.08858,6.08878,11000000.0
2006-04-04 14:29:00,6.08665,6.087,6.08508,6.08586,21000000.0
2006-04-04 14:30:00,6.08617,6.08775,6.0855,6.08775,11000000.0
2006-04-04 14:31:00,6.08742,6.08775,6.08556,6.0875,17000000.0
2006-04-04 14:32:00,6.08871,6.08949,6.08771,6.08949,15000000.0
2006-04-04 14:33:00,6.08839,6.08922,6.08798,6.08913,8000000.0
2006-04-04 14:34:00,6.08897,6.08897,6.08527,6.08794,9000000.0
2006-04-04 14:35:00,6.0888,6.08964,6.0884,6.08898,11000000.0
2006-04-04 14:36:00,6.08816,6.09068,6.08739,6.09068,15000000.0
2006-04-04 14:37:00,6.09226,6.09253,6.09034,6.09234,8000000.0
2006-04-04 14:38:00,6.09408,6.09408,6.09035,6.09169,10000000.0
2006-04-04 14:39:00,6.09209,6.09272,6.09014,6.09146,19000000.0
2006-04-04 14:40:00,6.09193,6.09301,6.09076,6.09193,15000000.0
2006-04-04 14:41:00,6.09201,6.09328,6.09077,6.09225,15000000.0
2006-04-04 14:42:00,6.09116,6.09282,6.09116,6.09282,17000000.0
2006-04-04 14:43:00,6.09214,6.09276,6.08939,6.09014,15000000.0
2006-04-04 14:44:00,6.08998,6.09065,6.08849,6.08975,15000000.0
2006-04-04 14:45:00,6.0905,6.09198,6.08961,6.09177,9000000.0
2006-04-04 14:46:00,6.09154,6.09312,6.091,6.09209,11000000.0
2006-04-04 14:47:00,6.09286,6.09358,6.09212,6.09239,12000000.0
2006-04-04 14:48:00,6.09136,6.09136,6.08869,6.09083,12000000.0
2006-04-04 14:49:00,6.08996,6.09212,6.08969,6.09212,12000000.0
2006-04-04 14:50:00,6.09186,6.09319,6.09102,6.09217,15000000.0
2006-04-04 14:51:00,6.09165,6.09172,6.09033,6.0916,10000000.0
2006-04-04 14:52:00,6.09112,6.09331,6.09051,6.09207,13000000.0
2006-04-04 14:53:00,6.09222,6.09328,6.09192,6.09322,13000000.0
2006-04-04 14:54:00,6.0927,6.0934,6.09204,6.09289,9000000.0
2006-04-04 14:55:00,6.09305,6.0934,6.09226,6.09306,16000000.0
2006-04-04 14:56:00,6.09365,6.09377,6.0913,6.09133,15000000.0
2006-04-04 14:57:00,6.09179,6.09428,6.09086,6.09428,15000000.0
2006-04-04 14:58:00,6.09477,6.0951,6.09338,6.09427,11000000.0
2006-04-04 14:59:00,6.09461,6.09461,6.09247,6.0933,14000000.0
2006-04-04 15:00:00,6.09303,6.09335,6.0904,6.09246,18000000.0
2006-04-04 15:01:00,6.09325,6.09464,6.09158,6.09391,12000000.0
2006-04-04 15:02:00,6.0954,6.09566,6.09382,6.09505,7000000.0
2006-04-04 15:03:00,6.09606,6.09615,6.09372,6.09563,18000000.0
2006-04-04 15:04:00,6.09533,6.09584,6.09348,6.09411,21000000.0
2006-04-04 15:05:00,6.09384,6.09456,6.09318,6.09456,13000000.0
2006-04-04 15:06:00,6.09381,6.09407,6.09211,6.09256,14000000.0
2006-04-04 15:07:00,6.09163,6.09196,6.08947,6.09145,22000000.0
2006-04-04 15:08:00,6.09079,6.09146,6.09079,6.09087,10000000.0
2006-04-04 15:09:00,6.09215,6.0922,6.09021,6.09167,9000000.0
2006-04-04 15:10:00,6.09189,6.09206,6.09105,6.09148,14000000.0
2006-04-04 15:11:00,6.09149,6.09242,6.09109,6.09242,12000000.0
2006-04-04 15:12:00,6.09199,6.09232,6.09086,6.09146,13000000.0
2006-04-04 15:13:00,6.09085,6.09194,6.0897,6.09178,12000000.0
2006-04-04 15:14:00,6.09105,6.09152,6.09015,6.09109,10000000.0
2006-04-04 15:15:00,6.09058,6.09098,6.08921,6.09051,16000000.0
2006-04-04 15:16:00,6.09059,6.09059,6.08893,6.08998,15000000.0
2006-04-04 15:17:00,6.08926,6.08937,6.08672,6.08773,14000000.0
2006-04-04 15:18:00,6.08805,6.08866,6.08694,6.08815,12000000.0
2006-04-04 15:19:00,6.08854,6.08894,6.08759,6.08816,11000000.0
2006-04-04 15:20:00,6.08855,6.08966,6.08716,6.08825,14000000.0
2006-04-04 15:21:00,6.08922,6.08991,6.08822,6.08981,14000000.0
2006-04-04 15:22:00,6.08928,6.08988,6.0882,6.08917,10000000.0
2006-04-04 15:23:00,6.08939,6.08958,6.08857,6.08902,11000000.0
2006-04-04 15:24:00,6.08925,6.08927,6.0868,6.08842,10000000.0
2006-04-04 15:25:00,6.08784,6.08848,6.08599,6.08812,16000000.0
2006-04-04 15:26:00,6.08836,6.08847,6.08502,6.08634,15000000.0
2006-04-04 15:27:00,6.08704,6.08773,6.08576,6.08773,10000000.0
2006-04-04 15:28:00,6.08795,6.08811,6.08695,6.08734,11000000.0
2006-04-04 15:29:00,6.08826,6.08844,6.08733,6.08824,19000000.0
2006-04-04 15:30:00,6.08759,6.08811,6.08652,6.08669,10000000.0
2006-04-04 15:31:00,6.0879,6.08891,6.08616,6.08887,14000000.0
2006-04-04 15:32:00,6.0895,6.08997,6.08852,6.08958,12000000.0
2006-04-04 15:33:00,6.08939,6.08939,6.08779,6.08823,20000000.0
2006-04-04 15:34:00,6.08856,6.08937,6.08749,6.08896,12000000.0
2006-04-04 15:35:00,6.08876,6.09014,6.08832,6.08964,12000000.0
2006-04-04 15:36:00,6.09001,6.09004,6.08833,6.0893,10000000.0
2006-04-04 15:37:00,6.0883,6.08967,6.088,6.08967,10000000.0
2006-04-04 15:38:00,6.09005,6.09043,6.0887,6.08884,13000000.0
2006-04-04 15:39:00,6.08851,6.08939,6.08808,6.08859,7000000.0
2006-04-04 15:40:00,6.08827,6.08882,6.08762,6.08876,10000000.0
2006-04-04 15:41:00,6.08849,6.08849,6.08684,6.08811,9000000.0
2006-04-04 15:42:00,6.08642,6.08773,6.08556,6.08681,13000000.0
2006-04-04 15:43:00,6.08689,6.08696,6.08547,6.08566,16000000.0
2006-04-04 15:44:00,6.08463,6.08463,6.08006,6.08268,14000000.0
2006-04-04 15:45:00,6.08142,6.08149,6.07952,6.07962,15000000.0
2006-04-04 15:46:00,6.07972,6.08099,6.07939,6.0802,13000000.0
2006-04-04 15:47:00,6.07903,6.0799,6.07842,6.07955,9000000.0
2006-04-04 15:48:00,6.07873,6.07924,6.07774,6.07901,21000000.0
2006-04-04 15:49:00,6.07835,6.07938,6.07617,6.07686,23000000.0
2006-04-04 15:50:00,6.07657,6.0768,6.07409,6.07587,12000000.0
2006-04-04 15:51:00,6.07619,6.07622,6.07387,6.07476,19000000.0
2006-04-04 15:52:00,6.07571,6.07779,6.07504,6.07763,15000000.0
2006-04-04 15:53:00,6.07698,6.07775,6.07601,6.07748,14000000.0
2006-04-04 15:54:00,6.07795,6.07825,6.07694,6.07778,15000000.0
2006-04-04 15:55:00,6.07786,6.07889,6.07639,6.07814,12000000.0
2006-04-04 15:56:00,6.07636,6.07777,6.07524,6.07777,18000000.0
2006-04-04 15:57:00,6.07784,6.07937,6.07756,6.07937,10000000.0
2006-04-04 15:58:00,6.07965,6.07965,6.0772,6.07808,22000000.0
2006-04-04 15:59:00,6.07629,6.0782,6.07629,6.07761,12000000.0
2006-04-04 16:00:00,6.07812,6.07851,6.07656,6.07756,12000000.0
2006-04-04 16:01:00,6.07703,6.07759,6.07456,6.0757,12000000.0
2006-04-04 16:02:00,6.07617,6.07703,6.07445,6.07475,13000000.0
2006-04-04 16:03:00,6.07428,6.07767,6.07428,6.07767,13000000.0
2006-04-04 16:04:00,6.07807,6.07891,6.07724,6.07891,11000000.0
2006-04-04 16:05:00,6.07953,6.08037,6.07919,6.08005,9000000.0
2006-04-04 16:06:00,6.08085,6.08235,6.07986,6.0823,14000000.0
2006-04-04 16:07:00,6.08275,6.08337,6.08141,6.08248,15000000.0
2006-04-04 16:08:00,6.08291,6.08298,6.07988,6.08252,15000000.0
2006-04-04 16:09:00,6.08124,6.08251,6.08052,6.08104,17000000.0
2006-04-04 16:10:00,6.08102,6.08204,6.08044,6.0813,14000000.0
2006-04-04 16:11:00,6.08083,6.08158,6.0801,6.08138,9000000.0
2006-04-04 16:12:00,6.08072,6.08124,6.08006,6.08094,15000000.0
2006-04-04 16:13:00,6.08024,6.08024,6.07806,6.07995,14000000.0
2006-04-04 16:14:00,6.07962,6.08018,6.07834,6.0797,12000000.0
2006-04-04 16:15:00,6.07879,6.07924,6.07714,6.07816,14000000.0
2006-04-04 16:16:00,6.0778,6.07923,6.07717,6.07887,13000000.0
2006-04-04 16:17:00,6.0793,6.0793,6.07768,6.07865,18000000.0
2006-04-04 16:18:00,6.07879,6.07936,6.07826,6.07827,13000000.0
2006-04-04 16:19:00,6.07869,6.07924,6.07792,6.07847,8000000.0
2006-04-04 16:20:00,6.07911,6.07937,6.07734,6.07831,13000000.0
2006-04-04 16:21:00,6.07826,6.07883,6.07678,6.07678,12000000.0
2006-04-04 16:22:00,6.07699,6.07699,6.07581,6.07646,11000000.0
2006-04-04 16:23:00,6.07638,6.07767,6.07476,6.07751,14000000.0
2006-04-04 16:24:00,6.07749,6.07749,6.07427,6.07588,15000000.0
2006-04-04 16:25:00,6.07488,6.07587,6.07346,6.07587,11000000.0
2006-04-04 16:26:00,6.07692,6.07742,6.07506,6.07705,8000000.0
2006-04-04 16:27:00,6.07651,6.07746,6.07501,6.07674,10000000.0
2006-04-04 16:28:00,6.07633,6.07668,6.07517,6.07665,15000000.0
2006-04-04 16:29:00,6.07444,6.07598,6.07389,6.07575,7000000.0
2006-04-04 16:30:00,6.07581,6.07679,6.07404,6.07647,16000000.0
2006-04-04 16:31:00,6.07517,6.0755,6.07222,6.0755,14000000.0
2006-04-04 16:32:00,6.07653,6.07653,6.07451,6.07541,7000000.0
2006-04-04 16:33:00,6.07543,6.07611,6.07508,6.07588,8000000.0
2006-04-04 16:34:00,6.07588,6.07588,6.07485,6.0751,8000000.0
2006-04-04 16:35:00,6.07458,6.07574,6.07442,6.07534,9000000.0
2006-04-04 16:36:00,6.0766,6.07702,6.07481,6.07534,13000000.0
2006-04-04 16:37:00,6.07561,6.07822,6.07555,6.07635,18000000.0
2006-04-04 16:38:00,6.07775,6.07847,6.07708,6.07776,18000000.0
2006-04-04 16:39:00,6.07876,6.07876,6.07605,6.07763,20000000.0
2006-04-04 16:40:00,6.07767,6.07767,6.07496,6.07674,13000000.0
2006-04-04 16:41:00,6.07683,6.07755,6.07542,6.07722,20000000.0
2006-04-04 16:42:00,6.0769,6.07748,6.0754,6.07653,18000000.0
2006-04-04 16:43:00,6.07719,6.07828,6.07668,6.07804,15000000.0
2006-04-04 16:44:00,6.07871,6.07945,6.0778,6.07914,20000000.0
2006-04-04 16:45:00,6.08003,6.08068,6.07947,6.08051,13000000.0
2006-04-04 16:46:00,6.0819,6.08191,6.08073,6.081,15000000.0
2006-04-04 16:47:00,6.08183,6.08187,6.07939,6.08,8000000.0
2006-04-04 16:48:00,6.0818,6.08261,6.08164,6.08242,11000000.0
2006-04-04 16:49:00,6.08163,6.08242,6.08025,6.08211,12000000.0
2006-04-04 16:50:00,6.08246,6.0829,6.08108,6.08272,15000000.0
2006-04-04 16:51:00,6.08332,6.08334,6.08095,6.08122,18000000.0
2006-04-04 16:52:00,6.08178,6.08341,6.08154,6.08291,14000000.0
2006-04-04 16:53:00,6.08326,6.08394,6.08268,6.0834,8000000.0
2006-04-04 16:54:00,6.08527,6.08538,6.08358,6.08434,11000000.0
2006-04-04 16:55:00,6.0844,6.0852,6.08371,6.08493,12000000.0
2006-04-04 16:56:00,6.08449,6.08449,6.08291,6.08388,10000000.0
2006-04-04 16:57:00,6.08337,6.08337,6.08195,6.08256,8000000.0
2006-04-04 16:58:00,6.08176,6.08189,6.081,6.08186,9000000.0
2006-04-04 16:59:00,6.08144,6.08144,6.0796,6.08022,13000000.0
2006-04-04 17:00:00,6.08077,6.08133,6.07996,6.08016,11000000.0
2006-04-04 17:01:00,6.08033,6.08246,6.07952,6.08109,12000000.0
2006-04-04 17:02:00,6.07952,6.08039,6.07889,6.0801,10000000.0
2006-04-04 17:03:00,6.08036,6.08036,6.07755,6.0795,16000000.0
2006-04-04 17:04:00,6.08038,6.08077,6.0791,6.07989,13000000.0
2006-04-04 17:05:00,6.07958,6.08064,6.0791,6.08051,16000000.0
2006-04-04 17:06:00,6.08054,6.08113,6.07997,6.08025,12000000.0
2006-04-04 17:07:00,6.08141,6.08223,6.08072,6.08213,8000000.0
2006-04-04 17:08:00,6.08174,6.08335,6.08115,6.08287,21000000.0
2006-04-04 17:09:00,6.08173,6.08277,6.07946,6.07983,16000000.0
2006-04-04 17:10:00,6.07877,6.07969,6.07818,6.07928,11000000.0
2006-04-04 17:11:00,6.07937,6.08066,6.07937,6.08026,11000000.0
2006-04-04 17:12:00,6.07962,6.08022,6.07865,6.0794,9000000.0
2006-04-04 17:13:00,6.07916,6.07971,6.07819,6.07819,9000000.0
2006-04-04 17:14:00,6.07866,6.08058,6.07785,6.07968,17000000.0
2006-04-04 17:15:00,6.08051,6.08114,6.07943,6.08114,11000000.0
2006-04-04 17:16:00,6.08186,6.08281,6.08111,6.08234,15000000.0
2006-04-04 17:17:00,6.08196,6.08196,6.07962,6.08134,13000000.0
2006-04-04 17:18:00,6.08121,6.08129,6.07983,6.0806,15000000.0
2006-04-04 17:19:00,6.08055,6.0814,6.07883,6.07883,17000000.0
2006-04-04 17:20:00,6.0789,6.08057,6.07887,6.08,12000000.0
2006-04-04 17:21:00,6.07935,6.0823,6.07935,6.08069,7000000.0
2006-04-04 17:22:00,6.08179,6.08205,6.08018,6.08077,14000000.0
2006-04-04 17:23:00,6.08106,6.08205,6.08048,6.08174,13000000.0
2006-04-04 17:24:00,6.08115,6.08189,6.08058,6.08075,9000000.0
2006-04-04 17:25:00,6.08101,6.08101,6.07915,6.08076,11000000.0
2006-04-04 17:26:00,6.08032,6.081,6.07935,6.08059,16000000.0
2006-04-04 17:27:00,6.08105,6.08108,6.08013,6.08097,9000000.0
2006-04-04 17:28:00,6.08013,6.08114,6.07933,6.08035,15000000.0
2006-04-04 17:29:00,6.08098,6.08139,6.08015,6.08045,11000000.0
2006-04-04 17:30:00,6.0805,6.08143,6.07896,6.08112,19000000.0
2006-04-04 17:31:00,6.0816,6.08234,6.08107,6.08176,11000000.0
2006-04-04 17:32:00,6.07972,6.0814,6.0794,6.0794,9000000.0
2006-04-04 17:33:00,6.08166,6.08189,6.08057,6.08142,10000000.0
2006-04-04 17:34:00,6.08185,6.08202,6.08026,6.08139,14000000.0
2006-04-04 17:35:00,6.08128,6.08234,6.0809,6.08147,13000000.0
2006-04-04 17:36:00,6.08125,6.0821,6.08046,6.08159,11000000.0
2006-04-04 17:37:00,6.08323,6.08386,6.08182,6.08367,15000000.0
2006-04-04 17:38:00,6.08362,6.08376,6.08183,6.08305,17000000.0
2006-04-04 17:39:00,6.08352,6.08372,6.08229,6.08259,8000000.0
2006-04-04 17:40:00,6.08355,6.08385,6.08181,6.08253,12000000.0
2006-04-04 17:41:00,6.08269,6.08269,6.08082,6.0812,21000000.0
2006-04-04 17:42:00,6.08204,6.0833,6.08204,6.08266,13000000.0
2006-04-04 17:43:00,6.08165,6.08262,6.08088,6.0814,11000000.0
2006-04-04 17:44:00,6.08189,6.08228,6.08056,6.08056,19000000.0
2006-04-04 17:45:00,6.08176,6.08253,6.0815,6.08219,10000000.0
2006-04-04 17:46:00,6.08238,6.08289,6.08113,6.08272,13000000.0
2006-04-04 17:47:00,6.08273,6.08273,6.08112,6.08234,9000000.0
2006-04-04 17:48:00,6.08266,6.08321,6.08127,6.08321,14000000.0
2006-04-04 17:49:00,6.08327,6.08424,6.08204,6.08369,14000000.0
2006-04-04 17:50:00,6.08341,6.08442,6.08294,6.08442,17000000.0
2006-04-04 17:51:00,6.08444,6.08611,6.08431,6.08605,13000000.0
2006-04-04 17:52:00,6.08576,6.08576,6.08319,6.0849,24000000.0
2006-04-04 17:53:00,6.08432,6.08469,6.08338,6.0845,16000000.0
2006-04-04 17:54:00,6.08441,6.0846,6.08331,6.08362,16000000.0
2006-04-04 17:55:00,6.08368,6.08398,6.08262,6.08312,13000000.0
2006-04-04 17:56:00,6.08377,6.08388,6.08179,6.08214,15000000.0
2006-04-04 17:57:00,6.08388,6.08417,6.08247,6.08417,10000000.0
2006-04-04 17:58:00,6.0832,6.08381,6.08197,6.08307,15000000.0
2006-04-04 17:59:00,6.08285,6.08308,6.08117,6.08247,13000000.0
2006-04-04 18:00:00,6.08196,6.08252,6.08099,6.08103,7000000.0
2006-04-04 18:01:00,6.08105,6.08332,6.08105,6.08152,18000000.0
2006-04-04 18:02:00,6.08178,6.08322,6.08178,6.08288,17000000.0
2006-04-04 18:03:00,6.0828,6.08303,6.08133,6.08289,16000000.0
2006-04-04 18:04:00,6.08241,6.08321,6.08163,6.08243,14000000.0
2006-04-04 18:05:00,6.08363,6.08542,6.08234,6.08542,13000000.0
2006-04-04 18:06:00,6.08456,6.0853,6.08374,6.08512,18000000.0
2006-04-04 18:07:00,6.08533,6.08545,6.08385,6.08527,12000000.0
2006-04-04 18:08:00,6.08535,6.08535,6.08346,6.08476,18000000.0
2006-04-04 18:09:00,6.08423,6.08455,6.08276,6.08338,12000000.0
2006-04-04 18:10:00,6.08439,6.08554,6.08332,6.08549,13000000.0
2006-04-04 18:11:00,6.08639,6.08808,6.08474,6.08808,10000000.0
2006-04-04 18:12:00,6.08779,6.08793,6.08583,6.08583,11000000.0
2006-04-04 18:13:00,6.08555,6.0874,6.08464,6.08737,14000000.0
2006-04-04 18:14:00,6.08762,6.08808,6.08595,6.08808,10000000.0
2006-04-04 18:15:00,6.08696,6.08787,6.08581,6.08581,10000000.0
2006-04-04 18:16:00,6.08653,6.08677,6.08525,6.08584,9000000.0
2006-04-04 18:17:00,6.08591,6.08669,6.08427,6.08456,18000000.0
2006-04-04 18:18:00,6.08425,6.08634,6.08425,6.08513,14000000.0
2006-04-04 18:19:00,6.08513,6.08583,6.08393,6.08438,10000000.0
2006-04-04 18:20:00,6.08478,6.08503,6.08349,6.08443,15000000.0
2006-04-04 18:21:00,6.08465,6.08493,6.08325,6.08325,18000000.0
2006-04-04 18:22:00,6.08338,6.08689,6.08338,6.08586,14000000.0
2006-04-04 18:23:00,6.08629,6.08632,6.08502,6.08619,7000000.0
2006-04-04 18:24:00,6.08587,6.08744,6.0851,6.0851,9000000.0
2006-04-04 18:25:00,6.0853,6.08687,6.08502,6.0857,13000000.0
2006-04-04 18:26:00,6.08539,6.08669,6.08478,6.08601,16000000.0
2006-04-04 18:27:00,6.08629,6.08643,6.08474,6.08612,14000000.0
2006-04-04 18:28:00,6.0857,6.08593,6.08443,6.08547,13000000.0
2006-04-04 18:29:00,6.08606,6.08652,6.08498,6.08498,11000000.0
2006-04-04 18:30:00,6.08598,6.08611,6.08473,6.08507,16000000.0
2006-04-04 18:31:00,6.08533,6.08628,6.08457,6.08524,12000000.0
2006-04-04 18:32:00,6.08447,6.08477,6.08343,6.08361,11000000.0
2006-04-04 18:33:00,6.08309,6.08426,6.08248,6.08278,13000000.0
2006-04-04 18:34:00,6.08153,6.0832,6.08153,6.0832,13000000.0
2006-04-04 18:35:00,6.0819,6.08363,6.0819,6.08348,18000000.0
2006-04-04 18:36:00,6.08335,6.08363,6.08208,6.08294,18000000.0
2006-04-04 18:37:00,6.08183,6.08231,6.08065,6.08147,18000000.0
2006-04-04 18:38:00,6.08216,6.08263,6.08092,6.0814,11000000.0
2006-04-04 18:39:00,6.08282,6.08294,6.08076,6.08129,11000000.0
2006-04-04 18:40:00,6.08156,6.08217,6.08062,6.08069,14000000.0
2006-04-04 18:41:00,6.08207,6.08306,6.08161,6.08161,16000000.0
2006-04-04 18:42:00,6.08292,6.08365,6.08149,6.08282,14000000.0
2006-04-04 18:43:00,6.08212,6.08389,6.08206,6.08389,10000000.0
2006-04-04 18:44:00,6.08404,6.08404,6.08248,6.08373,13000000.0
2006-04-04 18:45:00,6.08417,6.08417,6.08253,6.08277,13000000.0
2006-04-04 18:46:00,6.08256,6.08351,6.08203,6.08203,12000000.0
2006-04-04 18:47:00,6.08318,6.08342,6.08202,6.08334,14000000.0
2006-04-04 18:48:00,6.08363,6.08368,6.08169,6.08239,15000000.0
2006-04-04 18:49:00,6.08208,6.08379,6.08208,6.08299,12000000.0
2006-04-04 18:50:00,6.08294,6.08375,6.08272,6.08294,9000000.0
2006-04-04 18:51:00,6.08327,6.08391,6.08174,6.08368,17000000.0
2006-04-04 18:52:00,6.08365,6.0839,6.08227,6.0833,9000000.0
2006-04-04 18:53:00,6.08135,6.0835,6.08112,6.08232,14000000.0
2006-04-04 18:54:00,6.08178,6.08237,6.08082,6.08143,14000000.0
2006-04-04 18:55:00,6.08088,6.08271,6.08088,6.08259,10000000.0
2006-04-04 18:56:00,6.08255,6.08311,6.08136,6.08188,16000000.0
2006-04-04 18:57:00,6.08203,6.08257,6.0806,6.08205,17000000.0
2006-04-04 18:58:00,6.08154,6.08388,6.08108,6.08388,14000000.0
2006-04-04 18:59:00,6.08299,6.08398,6.08236,6.08398,14000000.0
2006-04-04 19:00:00,6.08275,6.08485,6.08244,6.08302,15000000.0
2006-04-04 19:01:00,6.08497,6.08497,6.08326,6.08452,15000000.0
2006-04-04 19:02:00,6.08463,6.08472,6.08335,6.08398,14000000.0
2006-04-04 19:03:00,6.08407,6.08409,6.08273,6.08377,14000000.0
2006-04-04 19:04:00,6.08444,6.08467,6.08231,6.08329,12000000.0
2006-04-04 19:05:00,6.08406,6.08472,6.08342,6.08472,15000000.0
2006-04-04 19:06:00,6.08485,6.08549,6.08475,6.08501,16000000.0
2006-04-04 19:07:00,6.08434,6.08535,6.08401,6.08499,20000000.0
2006-04-04 19:08:00,6.08568,6.08568,6.08421,6.08442,8000000.0
2006-04-04 19:09:00,6.08423,6.08497,6.08354,6.08453,17000000.0
2006-04-04 19:10:00,6.08469,6.08499,6.08257,6.08394,9000000.0
2006-04-04 19:11:00,6.08455,6.08511,6.08267,6.08356,16000000.0
2006-04-04 19:12:00,6.08401,6.0853,6.08361,6.0847,13000000.0
2006-04-04 19:13:00,6.08428,6.08518,6.08357,6.08448,10000000.0
2006-04-04 19:14:00,6.08331,6.08456,6.08324,6.08438,20000000.0
2006-04-04 19:15:00,6.0829,6.08413,6.08193,6.08193,12000000.0
2006-04-04 19:16:00,6.0836,6.08403,6.083,6.08346,8000000.0
2006-04-04 19:17:00,6.08316,6.08383,6.08226,6.08379,18000000.0
2006-04-04 19:18:00,6.08316,6.08515,6.08313,6.08515,11000000.0
2006-04-04 19:19:00,6.08526,6.08708,6.08418,6.08708,12000000.0
2006-04-04 19:20:00,6.08692,6.08747,6.08634,6.08655,14000000.0
2006-04-04 19:21:00,6.08606,6.08685,6.0854,6.08586,13000000.0
2006-04-04 19:22:00,6.08645,6.08713,6.08556,6.08632,12000000.0
2006-04-04 19:23:00,6.08566,6.08577,6.08371,6.08468,14000000.0
2006-04-04 19:24:00,6.08456,6.08565,6.08341,6.08492,19000000.0
2006-04-04 19:25:00,6.08528,6.08625,6.08466,6.08625,8000000.0
2006-04-04 19:26:00,6.08592,6.08605,6.08544,6.0858,7000000.0
2006-04-04 19:27:00,6.08544,6.08672,6.08486,6.08513,20000000.0
2006-04-04 19:28:00,6.08588,6.0873,6.08501,6.08558,17000000.0
2006-04-04 19:29:00,6.08629,6.08667,6.08536,6.0859,10000000.0
2006-04-04 19:30:00,6.08547,6.08675,6.08451,6.08642,15000000.0
2006-04-04 19:31:00,6.08588,6.08612,6.0841,6.0853,11000000.0
2006-04-04 19:32:00,6.08554,6.08609,6.08448,6.0858,9000000.0
2006-04-04 19:33:00,6.08524,6.08656,6.08524,6.08527,14000000.0
2006-04-04 19:34:00,6.08498,6.08598,6.08407,6.08539,17000000.0
2006-04-04 19:35:00,6.08626,6.08627,6.08531,6.08544,8000000.0
2006-04-04 19:36:00,6.08564,6.08573,6.0842,6.08486,15000000.0
2006-04-04 19:37:00,6.08463,6.08597,6.08438,6.08573,8000000.0
2006-04-04 19:38:00,6.08424,6.08547,6.08384,6.0849,15000000.0
2006-04-04 19:39:00,6.08494,6.08608,6.08383,6.08463,17000000.0
2006-04-04 19:40:00,6.08477,6.08544,6.08369,6.08481,16000000.0
2006-04-04 19:41:00,6.0841,6.08455,6.08343,6.08401,11000000.0
2006-04-04 19:42:00,6.0851,6.08539,6.08351,6.08467,15000000.0
2006-04-04 19:43:00,6.08331,6.08481,6.08271,6.08481,14000000.0
2006-04-04 19:44:00,6.0837,6.08491,6.0837,6.08446,14000000.0
2006-04-04 19:45:00,6.08417,6.08495,6.08352,6.08431,15000000.0
2006-04-04 19:46:00,6.08348,6.08476,6.08323,6.08436,15000000.0
2006-04-04 19:47:00,6.0842,6.08454,6.08237,6.08237,16000000.0
2006-04-04 19:48:00,6.08293,6.08453,6.08292,6.08401,16000000.0
2006-04-04 19:49:00,6.084,6.08466,6.08361,6.08397,8000000.0
2006-04-04 19:50:00,6.08437,6.08481,6.08346,6.08349,9000000.0
2006-04-04 19:51:00,6.08375,6.08513,6.08362,6.08398,19000000.0
2006-04-04 19:52:00,6.08303,6.08535,6.08303,6.08534,11000000.0
2006-04-04 19:53:00,6.08553,6.08631,6.08421,6.08421,14000000.0
2006-04-04 19:54:00,6.08439,6.0859,6.08417,6.08487,18000000.0
2006-04-04 19:55:00,6.08422,6.08556,6.08358,6.0847,13000000.0
2006-04-04 19:56:00,6.08481,6.08589,6.08416,6.08416,10000000.0
2006-04-04 19:57:00,6.08367,6.08544,6.08346,6.08439,16000000.0
2006-04-04 19:58:00,6.08485,6.0854,6.08398,6.0854,15000000.0
2006-04-04 19:59:00,6.08429,6.08503,6.08242,6.08258,14000000.0
2006-04-04 20:00:00,6.08291,6.08395,6.08205,6.08214,11000000.0
2006-04-04 20:01:00,6.08149,6.08341,6.08143,6.0817,24000000.0
2006-04-04 20:02:00,6.08119,6.08278,6.08119,6.08188,11000000.0
2006-04-04 20:03:00,6.0819,6.08288,6.0819,6.08219,11000000.0
2006-04-04 20:04:00,6.08222,6.08287,6.08101,6.08101,10000000.0
2006-04-04 20:05:00,6.08236,6.08307,6.08134,6.08245,17000000.0
2006-04-04 20:06:00,6.0822,6.08241,6.08049,6.08049,10000000.0
2006-04-04 20:07:00,6.0822,6.08305,6.08148,6.08246,14000000.0
2006-04-04 20:08:00,6.08264,6.08414,6.08195,6.08287,13000000.0
2006-04-04 20:09:00,6.08317,6.08418,6.08259,6.08418,11000000.0
2006-04-04 20:10:00,6.08335,6.08364,6.08239,6.08348,11000000.0
2006-04-04 20:11:00,6.08227,6.08375,6.08224,6.08344,9000000.0
2006-04-04 20:12:00,6.0826,6.0837,6.08192,6.08325,16000000.0
2006-04-04 20:13:00,6.08372,6.08372,6.0819,6.08277,11000000.0
2006-04-04 20:14:00,6.08309,6.08324,6.08157,6.08182,19000000.0
2006-04-04 20:15:00,6.08116,6.08245,6.08116,6.08211,13000000.0
2006-04-04 20:16:00,6.08144,6.08198,6.08102,6.08161,15000000.0
2006-04-04 20:17:00,6.08145,6.08145,6.07931,6.07931,8000000.0
2006-04-04 20:18:00,6.07904,6.07947,6.07772,6.07894,14000000.0
2006-04-04 20:19:00,6.07952,6.07952,6.07723,6.07835,14000000.0
2006-04-04 20:20:00,6.07793,6.07813,6.07725,6.07761,12000000.0
2006-04-04 20:21:00,6.07722,6.07851,6.07695,6.07791,9000000.0
2006-04-04 20:22:00,6.07758,6.07805,6.0762,6.0762,17000000.0
2006-04-04 20:23:00,6.0771,6.07839,6.07686,6.07833,11000000.0
2006-04-04 20:24:00,6.07792,6.07826,6.0765,6.07774,16000000.0
2006-04-04 20:25:00,6.07827,6.07827,6.07636,6.07735,11000000.0
2006-04-04 20:26:00,6.07763,6.07855,6.07718,6.07786,8000000.0
2006-04-04 20:27:00,6.07827,6.07958,6.07788,6.07894,13000000.0
2006-04-04 20:28:00,6.08005,6.08153,6.07932,6.0809,15000000.0
2006-04-04 20:29:00,6.08029,6.08078,6.0798,6.08062,16000000.0
2006-04-04 20:30:00,6.08109,6.08132,6.07993,6.08087,8000000.0
2006-04-04 20:31:00,6.08065,6.08162,6.0801,6.08096,18000000.0
2006-04-04 20:32:00,6.08106,6.08197,6.08065,6.08137,7000000.0
2006-04-04 20:33:00,6.08122,6.08228,6.08037,6.08228,13000000.0
2006-04-04 20:34:00,6.08132,6.08249,6.08116,6.08189,13000000.0
2006-04-04 20:35:00,6.08138,6.08138,6.0803,6.08051,9000000.0
2006-04-04 20:36:00,6.08076,6.08076,6.07912,6.07963,17000000.0
2006-04-04 20:37:00,6.0797,6.08026,6.07857,6.08026,14000000.0
2006-04-04 20:38:00,6.08024,6.0808,6.07843,6.08019,16000000.0
2006-04-04 20:39:00,6.08029,6.08043,6.07911,6.08043,14000000.0
2006-04-04 20:40:00,6.07976,6.08047,6.07856,6.07945,17000000.0
2006-04-04 20:41:00,6.08011,6.08011,6.07807,6.07869,16000000.0
2006-04-04 20:42:00,6.07892,6.08033,6.07818,6.07866,22000000.0
2006-04-04 20:43:00,6.07925,6.07973,6.07821,6.07924,18000000.0
2006-04-04 20:44:00,6.0791,6.07999,6.07888,6.07906,16000000.0
2006-04-04 20:45:00,6.07862,6.08091,6.07862,6.08046,8000000.0
2006-04-04 20:46:00,6.08104,6.082,6.08004,6.0819,19000000.0
2006-04-04 20:47:00,6.0812,6.08164,6.0795,6.0795,12000000.0
2006-04-04 20:48:00,6.07983,6.0802,6.07921,6.07954,9000000.0
2006-04-04 20:49:00,6.07877,6.08084,6.07877,6.07954,19000000.0
2006-04-04 20:50:00,6.07959,6.07989,6.07842,6.07893,15000000.0
2006-04-04 20:51:00,6.0785,6.08032,6.07838,6.07923,9000000.0
2006-04-04 20:52:00,6.07989,6.08019,6.07899,6.0792,11000000.0
2006-04-04 20:53:00,6.08001,6.0802,6.07802,6.07854,15000000.0
2006-04-04 20:54:00,6.07806,6.0806,6.07806,6.07819,12000000.0
2006-04-04 20:55:00,6.07724,6.07999,6.07724,6.07865,18000000.0
2006-04-04 20:56:00,6.07871,6.07901,6.0768,6.07807,12000000.0
2006-04-04 20:57:00,6.07751,6.07848,6.07683,6.07848,13000000.0
2006-04-04 20:58:00,6.07891,6.07914,6.07792,6.07823,11000000.0
2006-04-04 20:59:00,6.07868,6.07916,6.07728,6.07875,11000000.0
2006-04-04 21:00:00,6.07806,6.07806,6.07711,6.07768,17000000.0
2006-04-04 21:01:00,6.0772,6.07729,6.07643,6.07723,10000000.0
2006-04-04 21:02:00,6.07669,6.07885,6.07655,6.07885,8000000.0
2006-04-04 21:03:00,6.07942,6.07962,6.07831,6.07831,19000000.0
2006-04-04 21:04:00,6.08016,6.08017,6.07827,6.07925,18000000.0
2006-04-04 21:05:00,6.08003,6.08089,6.0789,6.0806,14000000.0
2006-04-04 21:06:00,6.08074,6.08087,6.07909,6.07909,12000000.0
2006-04-04 21:07:00,6.07924,6.07972,6.07872,6.07881,10000000.0
2006-04-04 21:08:00,6.07902,6.08008,6.07894,6.07894,14000000.0
2006-04-04 21:09:00,6.07892,6.08033,6.07883,6.07975,16000000.0
2006-04-04 21:10:00,6.07839,6.07933,6.07839,6.07933,15000000.0
2006-04-04 21:11:00,6.07886,6.07937,6.07795,6.07902,13000000.0
2006-04-04 21:12:00,6.08039,6.08039,6.07801,6.07918,10000000.0
2006-04-04 21:13:00,6.07921,6.07985,6.07857,6.07863,14000000.0
2006-04-04 21:14:00,6.07953,6.08116,6.07903,6.08116,10000000.0
2006-04-04 21:15:00,6.08176,6.08176,6.08042,6.08123,15000000.0
2006-04-04 21:16:00,6.08142,6.08142,6.07963,6.08068,11000000.0
2006-04-04 21:17:00,6.08164,6.08164,6.08005,6.0804,13000000.0
2006-04-04 21:18:00,6.08103,6.08128,6.07962,6.08004,17000000.0
2006-04-04 21:19:00,6.08062,6.08144,6.08003,6.08144,12000000.0
2006-04-04 21:20:00,6.08128,6.08128,6.07941,6.08098,14000000.0
2006-04-04 21:21:00,6.0813,6.08158,6.07987,6.08035,11000000.0
2006-04-04 21:22:00,6.08019,6.08161,6.07995,6.08091,9000000.0
2006-04-04 21:23:00,6.08057,6.08138,6.08034,6.08109,7000000.0
2006-04-04 21:24:00,6.08175,6.0818,6.0804,6.08093,11000000.0
2006-04-04 21:25:00,6.08027,6.08073,6.07971,6.08012,7000000.0
2006-04-04 21:26:00,6.08025,6.08076,6.07933,6.07998,13000000.0
2006-04-04 21:27:00,6.08045,6.0808,6.07899,6.07899,11000000.0
2006-04-04 21:28:00,6.07941,6.08175,6.07941,6.08155,15000000.0
2006-04-04 21:29:00,6.08007,6.08096,6.07916,6.07916,12000000.0
2006-04-04 21:30:00,6.07971,6.08164,6.07971,6.08069,10000000.0
2006-04-04 21:31:00,6.08059,6.0817,6.08042,6.08129,10000000.0
2006-04-04 21:32:00,6.08108,6.08144,6.0797,6.08073,12000000.0
2006-04-04 21:33:00,6.08058,6.08189,6.08037,6.08141,19000000.0
2006-04-04 21:34:00,6.08077,6.08134,6.08032,6.08093,8000000.0
2006-04-04 21:35:00,6.08094,6.08181,6.08028,6.08028,20000000.0
2006-04-04 21:36:00,6.08143,6.08163,6.08016,6.08118,19000000.0
2006-04-04 21:37:00,6.08057,6.08242,6.08051,6.08171,19000000.0
2006-04-04 21:38:00,6.08257,6.08257,6.08034,6.08132,13000000.0
2006-04-04 21:39:00,6.08124,6.08295,6.08106,6.08285,17000000.0
2006-04-04 21:40:00,6.0833,6.08341,6.08159,6.08208,7000000.0
2006-04-04 21:41:00,6.08162,6.08197,6.08118,6.08175,11000000.0
2006-04-04 21:42:00,6.08196,6.08261,6.08137,6.08137,18000000.0
2006-04-04 21:43:00,6.08115,6.08217,6.08046,6.08091,13000000.0
2006-04-04 21:44:00,6.0812,6.08156,6.08074,6.08137,16000000.0
2006-04-04 21:45:00,6.08115,6.08137,6.07998,6.07998,11000000.0
2006-04-04 21:46:00,6.07992,6.08124,6.07986,6.08102,13000000.0
2006-04-04 21:47:00,6.08106,6.08186,6.08073,6.08186,13000000.0
2006-04-04 21:48:00,6.08201,6.08222,6.08165,6.08175,17000000.0
2006-04-04 21:49:00,6.08163,6.08171,6.08013,6.08121,8000000.0
2006-04-04 21:50:00,6.08121,6.08127,6.07962,6.07998,11000000.0
2006-04-04 21:51:00,6.08065,6.08137,6.07954,6.08137,13000000.0
2006-04-04 21:52:00,6.08067,6.08109,6.07979,6.08034,13000000.0
2006-04-04 21:53:00,6.08017,6.08084,6.07975,6.07992,14000000.0
2006-04-04 21:54:00,6.08021,6.08106,6.0799,6.08059,11000000.0
2006-04-04 21:55:00,6.08214,6.08214,6.07971,6.07988,17000000.0
2006-04-04 21:56:00,6.08103,6.0817,6.07988,6.07993,12000000.0
2006-04-04 21:57:00,6.08017,6.08172,6.08017,6.08163,16000000.0
2006-04-04 21:58:00,6.08121,6.08157,6.08045,6.08118,9000000.0
2006-04-04 21:59:00,6.08126,6.08208,6.08031,6.08176,18000000.0
2006-04-04 22:00:00,6.08205,6.08215,6.08067,6.08149,13000000.0
2006-04-04 22:01:00,6.08158,6.08209,6.0811,6.08183,11000000.0
2006-04-04 22:02:00,6.08238,6.08238,6.0809,6.08096,17000000.0
2006-04-04 22:03:00,6.0816,6.08276,6.08133,6.08194,23000000.0
2006-04-04 22:04:00,6.08183,6.08264,6.08075,6.08075,15000000.0
2006-04-04 22:05:00,6.08061,6.083,6.08061,6.08228,14000000.0
2006-04-04 22:06:00,6.08213,6.08283,6.08138,6.08253,15000000.0
2006-04-04 22:07:00,6.08136,6.08246,6.08122,6.08186,9000000.0
2006-04-04 22:08:00,6.08203,6.08209,6.08099,6.08099,18000000.0
2006-04-04 22:09:00,6.08049,6.08221,6.08049,6.08161,11000000.0
2006-04-04 22:10:00,6.08299,6.083,6.08142,6.08209,7000000.0
2006-04-04 22:11:00,6.08255,6.08288,6.08148,6.08148,8000000.0
2006-04-04 22:12:00,6.081,6.08307,6.081,6.08216,16000000.0
2006-04-04 22:13:00,6.08302,6.08307,6.08116,6.08122,24000000.0
2006-04-04 22:14:00,6.08139,6.08302,6.08129,6.08263,9000000.0
2006-04-04 22:15:00,6.08219,6.08219,6.08057,6.082,10000000.0
2006-04-04 22:16:00,6.08184,6.08223,6.08022,6.08106,13000000.0
2006-04-04 22:17:00,6.08099,6.08275,6.08021,6.08021,20000000.0
2006-04-04 22:18:00,6.0819,6.08239,6.08079,6.08079,11000000.0
2006-04-04 22:19:00,6.08112,6.083,6.08112,6.083,15000000.0
2006-04-04 22:20:00,6.08304,6.08304,6.08117,6.08176,16000000.0
2006-04-04 22:21:00,6.08212,6.08311,6.08139,6.08139,12000000.0
2006-04-04 22:22:00,6.08186,6.08276,6.0809,6.08197,14000000.0
2006-04-04 22:23:00,6.08162,6.08162,6.08002,6.08002,11000000.0
2006-04-04 22:24:00,6.08048,6.08157,6.08035,6.08114,16000000.0
2006-04-04 22:25:00,6.0813,6.08232,6.0813,6.08177,14000000.0
2006-04-04 22:26:00,6.08212,6.08289,6.08175,6.08289,10000000.0
2006-04-04 22:27:00,6.08204,6.08313,6.08145,6.08242,14000000.0
2006-04-04 22:28:00,6.0831,6.08351,6.08157,6.08221,12000000.0
2006-04-04 22:29:00,6.08227,6.08331,6.08092,6.08092,13000000.0
2006-04-04 22:30:00,6.08078,6.08259,6.08078,6.08109,8000000.0
2006-04-04 22:31:00,6.08248,6.08262,6.08041,6.08041,11000000.0
2006-04-04 22:32:00,6.08154,6.08258,6.08097,6.08253,20000000.0
2006-04-04 22:33:00,6.08161,6.08251,6.081,6.08251,11000000.0
2006-04-04 22:34:00,6.08159,6.08272,6.08075,6.08075,10000000.0
2006-04-04 22:35:00,6.08212,6.08222,6.08147,6.08213,13000000.0
2006-04-04 22:36:00,6.08263,6.08282,6.08064,6.08145,9000000.0
2006-04-04 22:37:00,6.08122,6.08279,6.08072,6.08132,13000000.0
2006-04-04 22:38:00,6.08139,6.0825,6.08067,6.0825,9000000.0
2006-04-04 22:39:00,6.08232,6.08232,6.08042,6.08105,12000000.0
2006-04-04 22:40:00,6.0816,6.0826,6.0802,6.0802,9000000.0
2006-04-04 22:41:00,6.08183,6.08268,6.08132,6.08194,14000000.0
2006-04-04 22:42:00,6.08159,6.08204,6.08102,6.08181,13000000.0
2006-04-04 22:43:00,6.08231,6.08231,6.08151,6.08197,12000000.0
2006-04-04 22:44:00,6.08166,6.08235,6.0807,6.08212,15000000.0
2006-04-04 22:45:00,6.08241,6.08289,6.08139,6.08139,13000000.0
2006-04-04 22:46:00,6.08073,6.08182,6.08059,6.08059,14000000.0
2006-04-04 22:47:00,6.08137,6.08295,6.08089,6.08089,15000000.0
2006-04-04 22:48:00,6.08147,6.08234,6.08102,6.08147,13000000.0
2006-04-04 22:49:00,6.08101,6.08139,6.08073,6.08073,13000000.0
2006-04-04 22:50:00,6.08098,6.0819,6.08098,6.08126,15000000.0
2006-04-04 22:51:00,6.08136,6.0818,6.08075,6.08075,14000000.0
2006-04-04 22:52:00,6.08176,6.08176,6.08029,6.08029,9000000.0
2006-04-04 22:53:00,6.08032,6.08247,6.08032,6.08242,15000000.0
2006-04-04 22:54:00,6.08246,6.08341,6.08136,6.08214,17000000.0
2006-04-04 22:55:00,6.0823,6.08256,6.08132,6.08161,16000000.0
2006-04-04 22:56:00,6.08197,6.08301,6.08197,6.08301,13000000.0
2006-04-04 22:57:00,6.08313,6.08318,6.08149,6.08149,8000000.0
2006-04-04 22:58:00,6.08221,6.08352,6.08179,6.08311,8000000.0
2006-04-04 22:59:00,6.08286,6.08332,6.08136,6.08158,19000000.0
2006-04-04 23:00:00,6.08167,6.08289,6.08136,6.08289,10000000.0
2006-04-04 23:01:00,6.0826,6.08292,6.08133,6.08139,7000000.0
2006-04-04 23:02:00,6.08286,6.08289,6.08156,6.08223,15000000.0
2006-04-04 23:03:00,6.08177,6.08248,6.08111,6.08209,17000000.0
2006-04-04 23:04:00,6.0823,6.08319,6.0822,6.08307,19000000.0
2006-04-04 23:05:00,6.0828,6.08283,6.08204,6.0821,9000000.0
2006-04-04 23:06:00,6.0815,6.08319,6.0815,6.08239,12000000.0
2006-04-04 23:07:00,6.08267,6.08371,6.082,6.08342,14000000.0
2006-04-04 23:08:00,6.08411,6.0848,6.08333,6.08403,16000000.0
2006-04-04 23:09:00,6.08343,6.0841,6.08307,6.08341,9000000.0
2006-04-04 23:10:00,6.08303,6.08441,6.082,6.08345,12000000.0
2006-04-04 23:11:00,6.08355,6.08444,6.08315,6.08315,14000000.0
2006-04-04 23:12:00,6.08305,6.08384,6.08244,6.08249,7000000.0
2006-04-04 23:13:00,6.08448,6.08502,6.08324,6.08359,14000000.0
2006-04-04 23:14:00,6.08319,6.0844,6.08247,6.08247,19000000.0
2006-04-04 23:15:00,6.0825,6.08373,6.08243,6.08263,13000000.0
2006-04-04 23:16:00,6.08347,6.08418,6.08318,6.084,15000000.0
2006-04-04 23:17:00,6.08442,6.08442,6.08258,6.08398,11000000.0
2006-04-04 23:18:00,6.08448,6.08448,6.08268,6.08268,12000000.0
2006-04-04 23:19:00,6.08367,6.08393,6.08255,6.0835,14000000.0
2006-04-04 23:20:00,6.08343,6.08357,6.08221,6.08226,19000000.0
2006-04-04 23:21:00,6.08192,6.08274,6.0817,6.08208,7000000.0
2006-04-04 23:22:00,6.08198,6.08246,6.08111,6.0814,15000000.0
2006-04-04 23:23:00,6.08274,6.08332,6.08137,6.08137,11000000.0
2006-04-04 23:24:00,6.08166,6.08354,6.08166,6.08238,14000000.0
2006-04-04 23:25:00,6.08224,6.08311,6.08137,6.08137,11000000.0
2006-04-04 23:26:00,6.08296,6.08386,6.08186,6.08357,14000000.0
2006-04-04 23:27:00,6.08395,6.08422,6.08264,6.08364,11000000.0
2006-04-04 23:28:00,6.08314,6.08362,6.08252,6.08362,12000000.0
2006-04-04 23:29:00,6.08415,6.08442,6.08328,6.08328,16000000.0
2006-04-04 23:30:00,6.08316,6.08388,6.08307,6.08313,20000000.0
2006-04-04 23:31:00,6.0827,6.0827,6.08183,6.08199,11000000.0
2006-04-04 23:32:00,6.08221,6.0837,6.08221,6.0837,16000000.0
2006-04-04 23:33:00,6.08352,6.08369,6.08197,6.08318,12000000.0
2006-04-04 23:34:00,6.0832,6.08355,6.08153,6.08211,13000000.0
2006-04-04 23:35:00,6.08159,6.08364,6.08119,6.08351,9000000.0
2006-04-04 23:36:00,6.08211,6.08269,6.08167,6.08205,9000000.0
2006-04-04 23:37:00,6.0832,6.0832,6.08156,6.08286,14000000.0
2006-04-04 23:38:00,6.0829,6.0829,6.08167,6.08267,13000000.0
2006-04-04 23:39:00,6.08242,6.08264,6.08087,6.08087,17000000.0
2006-04-04 23:40:00,6.08124,6.08227,6.0807,6.0807,12000000.0
2006-04-04 23:41:00,6.08034,6.08038,6.0801,6.08035,17000000.0
2006-04-04 23:42:00,6.08059,6.08268,6.08059,6.0817,22000000.0
2006-04-04 23:43:00,6.08126,6.0816,6.08126,6.08146,15000000.0
2006-04-04 23:44:00,6.08205,6.08299,6.08168,6.08215,14000000.0
2006-04-04 23:45:00,6.08145,6.0817,6.08083,6.08083,20000000.0
2006-04-04 23:46:00,6.08101,6.08278,6.08101,6.08241,14000000.0
2006-04-04 23:47:00,6.08231,6.0828,6.08139,6.08139,10000000.0
2006-04-04 23:48:00,6.08115,6.08195,6.08059,6.08059,18000000.0
2006-04-04 23:49:00,6.08114,6.08238,6.08091,6.08175,14000000.0
2006-04-04 23:50:00,6.08154,6.08154,6.08052,6.08127,13000000.0
2006-04-04 23:51:00,6.0811,6.08159,6.08043,6.08043,8000000.0
2006-04-04 23:52:00,6.08087,6.08268,6.08087,6.08268,16000000.0
2006-04-04 23:53:00,6.08311,6.08311,6.08195,6.08301,18000000.0
2006-04-04 23:54:00,6.08246,6.08247,6.08063,6.08063,12000000.0
2006-04-04 23:55:00,6.08015,6.08032,6.08003,6.08025,19000000.0
2006-04-04 23:56:00,6.0802,6.08038,6.08009,6.08025,14000000.0
2006-04-04 23:57:00,6.08126,6.08287,6.08092,6.08182,16000000.0
2006-04-04 23:58:00,6.08175,6.0822,6.08032,6.08084,13000000.0
2006-04-04 23:59:00,6.08099,6.08205,6.08013,6.08013,14000000.0
2006-04-05 00:00:00,6.08064,6.0828,6.08064,6.0817,17000000.0
2006-04-05 00:01:00,6.08129,6.08168,6.08065,6.08065,12000000.0
2006-04-05 00:02:00,6.08065,6.08095,6.08004,6.08016,15000000.0
2006-04-05 00:03:00,6.07971,6.07971,6.07942,6.0795,14000000.0
2006-04-05 00:04:00,6.07934,6.07978,6.07934,6.07958,12000000.0
2006-04-05 00:05:00,6.07967,6.08254,6.07967,6.08071,12000000.0
2006-04-05 00:06:00,6.08045,6.08186,6.08032,6.08094,12000000.0
2006-04-05 00:07:00,6.08081,6.08138,6.07988,6.08092,11000000.0
2006-04-05 00:08:00,6.08139,6.08249,6.08109,6.08111,15000000.0
2006-04-05 00:09:00,6.0807,6.08258,6.08014,6.08022,12000000.0
2006-04-05 00:10:00,6.08127,6.0823,6.08092,6.0812,19000000.0
2006-04-05 00:11:00,6.08145,6.08211,6.08134,6.08134,8000000.0
2006-04-05 00:12:00,6.08182,6.08265,6.08068,6.08068,9000000.0
2006-04-05 00:13:00,6.07972,6.08098,6.07932,6.07932,13000000.0
2006-04-05 00:14:00,6.07987,6.08061,6.07912,6.08023,14000000.0
2006-04-05 00:15:00,6.0797,6.08054,6.07898,6.08,12000000.0
2006-04-05 00:16:00,6.07898,6.08022,6.07865,6.07906,12000000.0
2006-04-05 00:17:00,6.07899,6.08076,6.07899,6.08043,10000000.0
2006-04-05 00:18:00,6.08091,6.08091,6.07929,6.07997,19000000.0
2006-04-05 00:19:00,6.08008,6.08104,6.07997,6.07997,12000000.0
2006-04-05 00:20:00,6.08013,6.08067,6.07863,6.07863,11000000.0
2006-04-05 00:21:00,6.07849,6.07949,6.0782,6.07883,14000000.0
2006-04-05 00:22:00,6.07917,6.07963,6.07803,6.07885,13000000.0
2006-04-05 00:23:00,6.0785,6.07952,6.07808,6.07906,13000000.0
2006-04-05 00:24:00,6.08005,6.08044,6.079,6.07986,9000000.0
2006-04-05 00:25:00,6.07946,6.07953,6.07837,6.07921,13000000.0
2006-04-05 00:26:00,6.07948,6.07971,6.078,6.07901,14000000.0
2006-04-05 00:27:00,6.0796,6.0796,6.07771,6.07842,15000000.0
2006-04-05 00:28:00,6.07883,6.0792,6.07782,6.07896,7000000.0
2006-04-05 00:29:00,6.07875,6.07981,6.07828,6.07832,17000000.0
2006-04-05 00:30:00,6.07844,6.07904,6.07782,6.07799,9000000.0
2006-04-05 00:31:00,6.07857,6.07936,6.07835,6.0785,13000000.0
2006-04-05 00:32:00,6.07887,6.08054,6.07886,6.07991,8000000.0
2006-04-05 00:33:00,6.08099,6.08099,6.07949,6.07958,19000000.0
2006-04-05 00:34:00,6.07916,6.08066,6.07916,6.07922,15000000.0
2006-04-05 00:35:00,6.07943,6.08072,6.07929,6.08052,12000000.0
2006-04-05 00:36:00,6.0803,6.08117,6.07951,6.07987,15000000.0
2006-04-05 00:37:00,6.07932,6.0805,6.07841,6.07943,15000000.0
2006-04-05 00:38:00,6.07949,6.08019,6.07821,6.07939,18000000.0
2006-04-05 00:39:00,6.07874,6.07973,6.07874,6.07896,20000000.0
2006-04-05 00:40:00,6.07893,6.07968,6.07885,6.0796,10000000.0
2006-04-05 00:41:00,6.07859,6.07898,6.07787,6.07833,9000000.0
2006-04-05 00:42:00,6.07822,6.07902,6.07698,6.07698,16000000.0
2006-04-05 00:43:00,6.07661,6.07884,6.07661,6.07843,16000000.0
2006-04-05 00:44:00,6.07714,6.07821,6.07714,6.07734,10000000.0
2006-04-05 00:45:00,6.07745,6.07746,6.0772,6.07746,16000000.0
2006-04-05 00:46:00,6.07774,6.07914,6.07744,6.07807,12000000.0
2006-04-05 00:47:00,6.07802,6.07901,6.07767,6.0784,8000000.0
2006-04-05 00:48:00,6.07792,6.07918,6.07699,6.07859,16000000.0
2006-04-05 00:49:00,6.07848,6.07954,6.07824,6.07918,11000000.0
2006-04-05 00:50:00,6.07969,6.08,6.07865,6.07914,9000000.0
2006-04-05 00:51:00,6.07877,6.07954,6.07755,6.07755,9000000.0
2006-04-05 00:52:00,6.07815,6.08034,6.07806,6.07927,18000000.0
2006-04-05 00:53:00,6.07967,6.08094,6.07886,6.08029,12000000.0
2006-04-05 00:54:00,6.08071,6.08189,6.07985,6.08189,12000000.0
2006-04-05 00:55:00,6.082,6.08256,6.08139,6.08178,11000000.0
2006-04-05 00:56:00,6.08263,6.08336,6.08169,6.08219,14000000.0
2006-04-05 00:57:00,6.08267,6.08313,6.08105,6.08297,15000000.0
2006-04-05 00:58:00,6.08281,6.08297,6.08196,6.08216,9000000.0
2006-04-05 00:59:00,6.08209,6.08216,6.08187,6.08191,17000000.0
2006-04-05 01:00:00,6.08208,6.08234,6.0812,6.08125,12000000.0
2006-04-05 01:01:00,6.08092,6.08167,6.08067,6.08149,15000000.0
2006-04-05 01:02:00,6.08165,6.08165,6.08053,6.08053,10000000.0
2006-04-05 01:03:00,6.08144,6.08167,6.08062,6.08062,13000000.0
2006-04-05 01:04:00,6.08021,6.08183,6.08021,6.08161,13000000.0
2006-04-05 01:05:00,6.08201,6.08223,6.08039,6.08039,13000000.0
2006-04-05 01:06:00,6.08048,6.08243,6.08048,6.08163,12000000.0
2006-04-05 01:07:00,6.08168,6.08189,6.08002,6.08057,13000000.0
2006-04-05 01:08:00,6.08222,6.08242,6.08089,6.08205,15000000.0
2006-04-05 01:09:00,6.08201,6.08289,6.08093,6.08233,17000000.0
2006-04-05 01:10:00,6.08252,6.08299,6.08227,6.08238,10000000.0
2006-04-05 01:11:00,6.08269,6.08372,6.08255,6.08312,11000000.0
2006-04-05 01:12:00,6.08321,6.08371,6.08292,6.0833,10000000.0
2006-04-05 01:13:00,6.084,6.084,6.08245,6.08331,11000000.0
2006-04-05 01:14:00,6.08329,6.08359,6.08329,6.08356,13000000.0
2006-04-05 01:15:00,6.08346,6.08356,6.08325,6.08325,9000000.0
2006-04-05 01:16:00,6.08317,6.08397,6.08235,6.0831,12000000.0
2006-04-05 01:17:00,6.08379,6.08381,6.08257,6.08302,11000000.0
2006-04-05 01:18:00,6.08222,6.08305,6.08205,6.08205,12000000.0
2006-04-05 01:19:00,6.08218,6.0837,6.08218,6.08246,19000000.0
2006-04-05 01:20:00,6.08182,6.08352,6.08182,6.08352,11000000.0
2006-04-05 01:21:00,6.08437,6.08472,6.08369,6.08369,12000000.0
2006-04-05 01:22:00,6.08325,6.08335,6.08309,6.08332,9000000.0
2006-04-05 01:23:00,6.08358,6.08491,6.08358,6.0845,13000000.0
2006-04-05 01:24:00,6.08452,6.08452,6.08267,6.08297,14000000.0
2006-04-05 01:25:00,6.08256,6.08289,6.08225,6.08289,11000000.0
2006-04-05 01:26:00,6.08306,6.08316,6.08287,6.08313,10000000.0
2006-04-05 01:27:00,6.08318,6.08524,6.08318,6.08393,17000000.0
2006-04-05 01:28:00,6.08343,6.08507,6.08343,6.0846,13000000.0
2006-04-05 01:29:00,6.08602,6.08602,6.08436,6.08457,19000000.0
2006-04-05 01:30:00,6.08487,6.08575,6.08411,6.08459,15000000.0
2006-04-05 01:31:00,6.08417,6.08589,6.08414,6.08528,15000000.0
2006-04-05 01:32:00,6.08491,6.08594,6.08414,6.08592,12000000.0
2006-04-05 01:33:00,6.08551,6.08629,6.08506,6.08577,8000000.0
2006-04-05 01:34:00,6.08535,6.086,6.08399,6.08493,18000000.0
2006-04-05 01:35:00,6.08431,6.08551,6.08411,6.08502,12000000.0
2006-04-05 01:36:00,6.08457,6.08578,6.08394,6.08492,16000000.0
2006-04-05 01:37:00,6.08464,6.08577,6.08414,6.08536,15000000.0
2006-04-05 01:38:00,6.08401,6.08454,6.08242,6.08336,18000000.0
2006-04-05 01:39:00,6.08331,6.08439,6.08257,6.08259,10000000.0
2006-04-05 01:40:00,6.08251,6.08396,6.08242,6.08257,11000000.0
2006-04-05 01:41:00,6.08266,6.08402,6.08266,6.08389,16000000.0
2006-04-05 01:42:00,6.08367,6.08548,6.08334,6.08523,14000000.0
2006-04-05 01:43:00,6.08504,6.08579,6.08383,6.0854,16000000.0
2006-04-05 01:44:00,6.08451,6.08566,6.08345,6.0837,15000000.0
2006-04-05 01:45:00,6.08368,6.08554,6.08328,6.08328,16000000.0
2006-04-05 01:46:00,6.0829,6.08491,6.0829,6.08339,9000000.0
2006-04-05 01:47:00,6.08374,6.08587,6.0836,6.0836,17000000.0
2006-04-05 01:48:00,6.08357,6.08529,6.0833,6.08347,16000000.0
2006-04-05 01:49:00,6.08266,6.08406,6.0825,6.08361,10000000.0
2006-04-05 01:50:00,6.08356,6.08385,6.08222,6.08258,11000000.0
2006-04-05 01:51:00,6.08337,6.08347,6.08172,6.08172,12000000.0
2006-04-05 01:52:00,6.08233,6.08317,6.0811,6.0811,12000000.0
2006-04-05 01:53:00,6.08241,6.08429,6.08241,6.08429,18000000.0
2006-04-05 01:54:00,6.08442,6.08442,6.0825,6.08297,14000000.0
2006-04-05 01:55:00,6.08401,6.08501,6.08248,6.08248,18000000.0
2006-04-05 01:56:00,6.08268,6.08382,6.08244,6.08244,8000000.0
2006-04-05 01:57:00,6.08191,6.0842,6.08191,6.08319,13000000.0
2006-04-05 01:58:00,6.08372,6.08431,6.08303,6.08307,11000000.0
2006-04-05 01:59:00,6.08281,6.08436,6.08281,6.08332,11000000.0
2006-04-05 02:00:00,6.08292,6.08475,6.08292,6.08373,16000000.0
2006-04-05 02:01:00,6.08413,6.08433,6.08275,6.08408,21000000.0
2006-04-05 02:02:00,6.0829,6.08373,6.08283,6.08285,10000000.0
2006-04-05 02:03:00,6.08292,6.08473,6.08292,6.08406,8000000.0
2006-04-05 02:04:00,6.08395,6.08483,6.08323,6.08483,14000000.0
2006-04-05 02:05:00,6.08489,6.08545,6.08407,6.08464,14000000.0
2006-04-05 02:06:00,6.08473,6.08674,6.08425,6.08425,15000000.0
2006-04-05 02:07:00,6.084,6.08547,6.08398,6.08406,10000000.0
2006-04-05 02:08:00,6.08591,6.08644,6.08436,6.08436,16000000.0
2006-04-05 02:09:00,6.08499,6.08551,6.08342,6.08342,18000000.0
2006-04-05 02:10:00,6.08442,6.08528,6.08325,6.08387,16000000.0
2006-04-05 02:11:00,6.084,6.08575,6.084,6.08451,14000000.0
2006-04-05 02:12:00,6.08479,6.08526,6.08397,6.08421,10000000.0
2006-04-05 02:13:00,6.08396,6.08603,6.08388,6.08388,15000000.0
2006-04-05 02:14:00,6.08501,6.08526,6.08414,6.08434,19000000.0
2006-04-05 02:15:00,6.08502,6.08705,6.08502,6.08625,12000000.0
2006-04-05 02:16:00,6.08742,6.08742,6.08564,6.08593,18000000.0
2006-04-05 02:17:00,6.08619,6.08853,6.08582,6.08818,14000000.0
2006-04-05 02:18:00,6.08941,6.08951,6.08762,6.08762,12000000.0
2006-04-05 02:19:00,6.08861,6.0892,6.08762,6.08886,14000000.0
2006-04-05 02:20:00,6.08966,6.08997,6.08775,6.08844,13000000.0
2006-04-05 02:21:00,6.08762,6.08912,6.08762,6.08858,15000000.0
2006-04-05 02:22:00,6.08865,6.08978,6.0877,6.08978,13000000.0
2006-04-05 02:23:00,6.08936,6.08936,6.08704,6.08704,16000000.0
2006-04-05 02:24:00,6.08709,6.08814,6.0864,6.0864,17000000.0
2006-04-05 02:25:00,6.08616,6.08858,6.08594,6.08759,10000000.0
2006-04-05 02:26:00,6.08667,6.08829,6.08583,6.08733,13000000.0
2006-04-05 02:27:00,6.08723,6.08723,6.08572,6.08578,7000000.0
2006-04-05 02:28:00,6.08745,6.08837,6.08578,6.08616,9000000.0
2006-04-05 02:29:00,6.08692,6.08743,6.08488,6.08526,20000000.0
2006-04-05 02:30:00,6.08459,6.08471,6.08324,6.08471,11000000.0
2006-04-05 02:31:00,6.08358,6.08449,6.08307,6.08307,9000000.0
2006-04-05 02:32:00,6.0835,6.08457,6.0835,6.08454,13000000.0
2006-04-05 02:33:00,6.08523,6.08602,6.08498,6.08505,14000000.0
2006-04-05 02:34:00,6.08457,6.08498,6.08304,6.08464,17000000.0
2006-04-05 02:35:00,6.08428,6.08473,6.08315,6.08421,15000000.0
2006-04-05 02:36:00,6.08418,6.08462,6.08303,6.08429,14000000.0
2006-04-05 02:37:00,6.08526,6.08563,6.08376,6.08402,13000000.0
2006-04-05 02:38:00,6.08444,6.08574,6.08423,6.08542,14000000.0
2006-04-05 02:39:00,6.08576,6.0862,6.08474,6.08579,15000000.0
2006-04-05 02:40:00,6.08558,6.0862,6.08401,6.08543,12000000.0
2006-04-05 02:41:00,6.08591,6.08591,6.08433,6.08556,13000000.0
2006-04-05 02:42:00,6.0853,6.08542,6.08413,6.08541,16000000.0
2006-04-05 02:43:00,6.08502,6.08564,6.08418,6.08492,18000000.0
2006-04-05 02:44:00,6.08487,6.08487,6.08422,6.08423,10000000.0
2006-04-05 02:45:00,6.08445,6.08578,6.08406,6.08536,14000000.0
2006-04-05 02:46:00,6.08605,6.08615,6.0843,6.08612,18000000.0
2006-04-05 02:47:00,6.08531,6.08676,6.08471,6.08584,17000000.0
2006-04-05 02:48:00,6.08653,6.08682,6.08537,6.08538,7000000.0
2006-04-05 02:49:00,6.08576,6.08636,6.08406,6.08549,13000000.0
2006-04-05 02:50:00,6.08681,6.08697,6.08459,6.08557,14000000.0
2006-04-05 02:51:00,6.08602,6.08657,6.08493,6.08521,15000000.0
2006-04-05 02:52:00,6.08538,6.08609,6.08419,6.08609,15000000.0
2006-04-05 02:53:00,6.08607,6.08635,6.08486,6.08572,9000000.0
2006-04-05 02:54:00,6.08583,6.08687,6.08525,6.08683,13000000.0
2006-04-05 02:55:00,6.08805,6.08805,6.08559,6.08672,11000000.0
2006-04-05 02:56:00,6.08582,6.08702,6.08582,6.08667,18000000.0
2006-04-05 02:57:00,6.08773,6.08781,6.08635,6.08781,13000000.0
2006-04-05 02:58:00,6.08738,6.08808,6.08682,6.08739,9000000.0
2006-04-05 02:59:00,6.0873,6.08838,6.08661,6.08768,14000000.0
2006-04-05 03:00:00,6.08705,6.08818,6.08651,6.08651,11000000.0
2006-04-05 03:01:00,6.08668,6.08824,6.08668,6.08824,11000000.0
2006-04-05 03:02:00,6.08718,6.08761,6.08633,6.08727,11000000.0
2006-04-05 03:03:00,6.08573,6.08737,6.08572,6.08737,23000000.0
2006-04-05 03:04:00,6.08642,6.08762,6.08601,6.08715,11000000.0
2006-04-05 03:05:00,6.08734,6.08762,6.08732,6.08759,17000000.0
2006-04-05 03:06:00,6.08695,6.08765,6.08641,6.08765,9000000.0
2006-04-05 03:07:00,6.08739,6.0875,6.08586,6.08714,15000000.0
2006-04-05 03:08:00,6.08851,6.08932,6.0873,6.08932,12000000.0
2006-04-05 03:09:00,6.08803,6.08936,6.08737,6.08936,15000000.0
2006-04-05 03:10:00,6.08836,6.08867,6.08695,6.08715,19000000.0
2006-04-05 03:11:00,6.08681,6.08896,6.08629,6.08896,15000000.0
2006-04-05 03:12:00,6.08802,6.08932,6.08796,6.08894,18000000.0
2006-04-05 03:13:00,6.08788,6.08788,6.08537,6.08541,18000000.0
2006-04-05 03:14:00,6.08479,6.08509,6.08316,6.08361,10000000.0
2006-04-05 03:15:00,6.08329,6.08405,6.08252,6.08328,7000000.0
2006-04-05 03:16:00,6.08374,6.08374,6.08241,6.08313,8000000.0
2006-04-05 03:17:00,6.08335,6.08335,6.08194,6.08309,10000000.0
2006-04-05 03:18:00,6.08283,6.08364,6.08179,6.08216,15000000.0
2006-04-05 03:19:00,6.08275,6.08347,6.08157,6.08347,10000000.0
2006-04-05 03:20:00,6.08259,6.08361,6.08149,6.08231,16000000.0
2006-04-05 03:21:00,6.08271,6.08271,6.08141,6.08256,11000000.0
2006-04-05 03:22:00,6.08083,6.08127,6.07966,6.08049,10000000.0
2006-04-05 03:23:00,6.07825,6.07925,6.07706,6.07915,12000000.0
2006-04-05 03:24:00,6.07887,6.07905,6.07736,6.07796,13000000.0
2006-04-05 03:25:00,6.07852,6.08053,6.07804,6.08053,11000000.0
2006-04-05 03:26:00,6.0801,6.08077,6.07847,6.07847,13000000.0
2006-04-05 03:27:00,6.07987,6.08019,6.07829,6.07933,14000000.0
2006-04-05 03:28:00,6.07935,6.07935,6.07727,6.07754,18000000.0
2006-04-05 03:29:00,6.0788,6.08056,6.07811,6.07971,15000000.0
2006-04-05 03:30:00,6.07983,6.07983,6.07822,6.07879,10000000.0
2006-04-05 03:31:00,6.0789,6.07905,6.07802,6.07835,13000000.0
2006-04-05 03:32:00,6.07853,6.08069,6.07853,6.07952,16000000.0
2006-04-05 03:33:00,6.07955,6.07999,6.07878,6.07945,13000000.0
2006-04-05 03:34:00,6.07911,6.07915,6.07807,6.07891,16000000.0
2006-04-05 03:35:00,6.07919,6.07938,6.07846,6.07935,10000000.0
2006-04-05 03:36:00,6.07858,6.07992,6.07853,6.07954,11000000.0
2006-04-05 03:37:00,6.07923,6.08075,6.07923,6.08075,13000000.0
2006-04-05 03:38:00,6.08052,6.08082,6.0795,6.07965,13000000.0
2006-04-05 03:39:00,6.08035,6.08102,6.07924,6.0803,13000000.0
2006-04-05 03:40:00,6.08053,6.08105,6.07925,6.07994,12000000.0
2006-04-05 03:41:00,6.07988,6.07988,6.07889,6.07889,16000000.0
2006-04-05 03:42:00,6.07898,6.08021,6.07898,6.08011,21000000.0
2006-04-05 03:43:00,6.07998,6.08054,6.07867,6.08049,18000000.0
2006-04-05 03:44:00,6.07987,6.08003,6.07873,6.07889,15000000.0
2006-04-05 03:45:00,6.07963,6.08058,6.07917,6.08058,9000000.0
2006-04-05 03:46:00,6.07964,6.07964,6.07836,6.07938,8000000.0
2006-04-05 03:47:00,6.07835,6.07908,6.0777,6.07796,11000000.0
2006-04-05 03:48:00,6.07802,6.07934,6.07802,6.07934,9000000.0
2006-04-05 03:49:00,6.07949,6.07949,6.07788,6.07887,16000000.0
2006-04-05 03:50:00,6.07957,6.08057,6.07883,6.07956,19000000.0
2006-04-05 03:51:00,6.07946,6.07965,6.07761,6.07858,9000000.0
2006-04-05 03:52:00,6.07913,6.07951,6.0779,6.07951,19000000.0
2006-04-05 03:53:00,6.0785,6.08001,6.07835,6.07959,10000000.0
2006-04-05 03:54:00,6.07866,6.07873,6.07686,6.07704,17000000.0
2006-04-05 03:55:00,6.07711,6.07857,6.07711,6.07845,16000000.0
2006-04-05 03:56:00,6.07682,6.07885,6.07682,6.07856,7000000.0
2006-04-05 03:57:00,6.07893,6.07975,6.07867,6.07957,11000000.0
2006-04-05 03:58:00,6.07934,6.07959,6.07838,6.07875,12000000.0
2006-04-05 03:59:00,6.07816,6.0789,6.07737,6.07804,17000000.0
2006-04-05 04:00:00,6.07802,6.0797,6.07802,6.0797,12000000.0
2006-04-05 04:01:00,6.07925,6.07997,6.07882,6.07922,16000000.0
2006-04-05 04:02:00,6.07795,6.07929,6.07758,6.07819,14000000.0
2006-04-05 04:03:00,6.07893,6.07989,6.0782,6.07824,12000000.0
2006-04-05 04:04:00,6.07909,6.08017,6.07803,6.07847,16000000.0
2006-04-05 04:05:00,6.07849,6.07992,6.07849,6.07918,13000000.0
2006-04-05 04:06:00,6.08005,6.08005,6.07872,6.07995,16000000.0
2006-04-05 04:07:00,6.07894,6.08018,6.07856,6.08018,13000000.0
2006-04-05 04:08:00,6.07945,6.08022,6.0789,6.07985,14000000.0
2006-04-05 04:09:00,6.08012,6.08032,6.07875,6.07969,10000000.0
2006-04-05 04:10:00,6.07894,6.08068,6.07894,6.08068,12000000.0
2006-04-05 04:11:00,6.07929,6.07963,6.07766,6.07827,14000000.0
2006-04-05 04:12:00,6.07839,6.07992,6.07779,6.07913,19000000.0
2006-04-05 04:13:00,6.07954,6.0801,6.078,6.078,20000000.0
2006-04-05 04:14:00,6.07865,6.07929,6.0776,6.07766,12000000.0
2006-04-05 04:15:00,6.07786,6.07898,6.07786,6.07893,8000000.0
2006-04-05 04:16:00,6.07966,6.07982,6.07824,6.07847,13000000.0
2006-04-05 04:17:00,6.07864,6.07972,6.07756,6.0789,15000000.0
2006-04-05 04:18:00,6.07884,6.07884,6.07651,6.07721,9000000.0
2006-04-05 04:19:00,6.07774,6.07876,6.07766,6.07766,12000000.0
2006-04-05 04:20:00,6.07743,6.07838,6.07712,6.07838,9000000.0
2006-04-05 04:21:00,6.07879,6.07879,6.07709,6.07709,17000000.0
2006-04-05 04:22:00,6.07705,6.07837,6.07705,6.07821,14000000.0
2006-04-05 04:23:00,6.07818,6.07859,6.07706,6.07758,10000000.0
2006-04-05 04:24:00,6.07837,6.07837,6.0763,6.07661,12000000.0
2006-04-05 04:25:00,6.07652,6.0786,6.07652,6.07828,10000000.0
2006-04-05 04:26:00,6.07836,6.07879,6.07713,6.0775,7000000.0
2006-04-05 04:27:00,6.07811,6.07856,6.07641,6.07692,15000000.0
2006-04-05 04:28:00,6.07698,6.0775,6.07631,6.07693,7000000.0
2006-04-05 04:29:00,6.07711,6.07711,6.07533,6.07644,14000000.0
2006-04-05 04:30:00,6.07646,6.0767,6.07514,6.07662,11000000.0
2006-04-05 04:31:00,6.07701,6.07752,6.07581,6.07639,15000000.0
2006-04-05 04:32:00,6.07694,6.07776,6.07604,6.07604,17000000.0
2006-04-05 04:33:00,6.07664,6.07716,6.07596,6.07651,14000000.0
2006-04-05 04:34:00,6.07774,6.07774,6.07624,6.07703,9000000.0
2006-04-05 04:35:00,6.07571,6.0775,6.07565,6.07712,12000000.0
2006-04-05 04:36:00,6.07743,6.07743,6.07595,6.07704,12000000.0
2006-04-05 04:37:00,6.07706,6.07706,6.07531,6.07621,12000000.0
2006-04-05 04:38:00,6.0766,6.07703,6.07556,6.07556,11000000.0
2006-04-05 04:39:00,6.07561,6.07801,6.07561,6.077,17000000.0
2006-04-05 04:40:00,6.07729,6.07835,6.07657,6.07657,9000000.0
2006-04-05 04:41:00,6.07627,6.07755,6.07627,6.07742,10000000.0
2006-04-05 04:42:00,6.0778,6.0778,6.07649,6.07649,8000000.0
2006-04-05 04:43:00,6.07626,6.07651,6.07624,6.07651,18000000.0
2006-04-05 04:44:00,6.07684,6.07802,6.07671,6.07802,9000000.0
2006-04-05 04:45:00,6.07822,6.07829,6.07808,6.07822,9000000.0
2006-04-05 04:46:00,6.07825,6.07826,6.07804,6.07826,16000000.0
2006-04-05 04:47:00,6.07862,6.07987,6.07862,6.07976,12000000.0
2006-04-05 04:48:00,6.07896,6.07902,6.07753,6.07753,10000000.0
2006-04-05 04:49:00,6.07741,6.07866,6.07741,6.07789,16000000.0
2006-04-05 04:50:00,6.07902,6.07943,6.07759,6.07838,16000000.0
2006-04-05 04:51:00,6.07824,6.07918,6.07767,6.07879,20000000.0
2006-04-05 04:52:00,6.07927,6.08006,6.07853,6.07958,13000000.0
2006-04-05 04:53:00,6.07944,6.0802,6.07931,6.07956,11000000.0
2006-04-05 04:54:00,6.08006,6.0801,6.07891,6.07948,11000000.0
2006-04-05 04:55:00,6.07883,6.0793,6.07798,6.0793,12000000.0
2006-04-05 04:56:00,6.0796,6.07999,6.0784,6.07999,16000000.0
2006-04-05 04:57:00,6.07999,6.07999,6.0788,6.07916,7000000.0
2006-04-05 04:58:00,6.07932,6.08006,6.07888,6.07918,13000000.0
2006-04-05 04:59:00,6.07892,6.0795,6.07832,6.07917,17000000.0
2006-04-05 05:00:00,6.0792,6.07958,6.07813,6.07866,10000000.0
2006-04-05 05:01:00,6.0791,6.0791,6.07761,6.07864,13000000.0
2006-04-05 05:02:00,6.0784,6.07952,6.07765,6.07903,18000000.0
2006-04-05 05:03:00,6.07888,6.07937,6.07795,6.07882,9000000.0
2006-04-05 05:04:00,6.07901,6.07936,6.07792,6.07871,12000000.0
2006-04-05 05:05:00,6.07879,6.0792,6.07781,6.07891,10000000.0
2006-04-05 05:06:00,6.07936,6.07936,6.07709,6.07809,20000000.0
2006-04-05 05:07:00,6.07781,6.07791,6.07599,6.07754,10000000.0
2006-04-05 05:08:00,6.07782,6.07833,6.07507,6.07517,17000000.0
2006-04-05 05:09:00,6.07591,6.0763,6.07421,6.07421,15000000.0
2006-04-05 05:10:00,6.07424,6.07707,6.07424,6.07636,10000000.0
2006-04-05 05:11:00,6.07637,6.07671,6.07475,6.07671,16000000.0
2006-04-05 05:12:00,6.07654,6.07697,6.07523,6.07669,7000000.0
2006-04-05 05:13:00,6.07514,6.07593,6.07435,6.07462,12000000.0
2006-04-05 05:14:00,6.07466,6.07546,6.07432,6.07474,14000000.0
2006-04-05 05:15:00,6.07558,6.07558,6.07399,6.07513,16000000.0
2006-04-05 05:16:00,6.07454,6.07553,6.0725,6.07476,15000000.0
2006-04-05 05:17:00,6.07444,6.07571,6.07353,6.07353,10000000.0
2006-04-05 05:18:00,6.07352,6.07539,6.07315,6.07426,13000000.0
2006-04-05 05:19:00,6.0751,6.07519,6.07353,6.07511,13000000.0
2006-04-05 05:20:00,6.07509,6.07591,6.07403,6.07529,20000000.0
2006-04-05 05:21:00,6.07489,6.07489,6.07346,6.07346,9000000.0
2006-04-05 05:22:00,6.07375,6.07512,6.07318,6.07421,17000000.0
2006-04-05 05:23:00,6.07394,6.07444,6.07278,6.07406,14000000.0
2006-04-05 05:24:00,6.07408,6.07448,6.07202,6.07329,19000000.0
2006-04-05 05:25:00,6.07381,6.0748,6.07358,6.07399,13000000.0
2006-04-05 05:26:00,6.07482,6.0767,6.07482,6.07593,13000000.0
2006-04-05 05:27:00,6.0763,6.0763,6.07509,6.07515,13000000.0
2006-04-05 05:28:00,6.07609,6.07664,6.07519,6.07533,10000000.0
2006-04-05 05:29:00,6.07486,6.07546,6.07384,6.07507,17000000.0
2006-04-05 05:30:00,6.0751,6.07581,6.07417,6.07481,21000000.0
2006-04-05 05:31:00,6.07531,6.07613,6.07514,6.07611,13000000.0
2006-04-05 05:32:00,6.07584,6.07584,6.0741,6.0756,16000000.0
2006-04-05 05:33:00,6.07539,6.07628,6.07376,6.07628,13000000.0
2006-04-05 05:34:00,6.07606,6.07606,6.07436,6.07566,13000000.0
2006-04-05 05:35:00,6.07574,6.07633,6.07471,6.07553,14000000.0
2006-04-05 05:36:00,6.07638,6.07667,6.07515,6.07638,18000000.0
2006-04-05 05:37:00,6.07642,6.07664,6.07456,6.07631,12000000.0
2006-04-05 05:38:00,6.07612,6.07651,6.07539,6.07648,13000000.0
2006-04-05 05:39:00,6.07578,6.07705,6.07463,6.07581,21000000.0
2006-04-05 05:40:00,6.07597,6.07658,6.0752,6.07603,14000000.0
2006-04-05 05:41:00,6.07554,6.07568,6.07398,6.07398,13000000.0
2006-04-05 05:42:00,6.07327,6.07475,6.07307,6.07378,8000000.0
2006-04-05 05:43:00,6.07406,6.07573,6.07352,6.07573,13000000.0
2006-04-05 05:44:00,6.07598,6.07598,6.07418,6.07461,13000000.0
2006-04-05 05:45:00,6.07501,6.07555,6.07388,6.07449,24000000.0
2006-04-05 05:46:00,6.07474,6.07539,6.07383,6.07451,14000000.0
2006-04-05 05:47:00,6.07453,6.07476,6.07356,6.07435,11000000.0
2006-04-05 05:48:00,6.07413,6.07434,6.07254,6.07254,18000000.0
2006-04-05 05:49:00,6.07202,6.07406,6.07202,6.07345,10000000.0
2006-04-05 05:50:00,6.07402,6.07402,6.07284,6.07284,10000000.0
2006-04-05 05:51:00,6.07334,6.07499,6.07334,6.07499,11000000.0
2006-04-05 05:52:00,6.07513,6.07513,6.07291,6.0742,19000000.0
2006-04-05 05:53:00,6.07486,6.07553,6.07401,6.07478,15000000.0
2006-04-05 05:54:00,6.07327,6.07503,6.07327,6.07481,7000000.0
2006-04-05 05:55:00,6.07476,6.07501,6.07419,6.07431,12000000.0
2006-04-05 05:56:00,6.07529,6.07537,6.07403,6.07537,16000000.0
2006-04-05 05:57:00,6.07556,6.076,6.07433,6.07598,11000000.0
2006-04-05 05:58:00,6.07579,6.07655,6.07474,6.07576,22000000.0
2006-04-05 05:59:00,6.07566,6.07601,6.07479,6.07601,9000000.0
2006-04-05 06:00:00,6.07592,6.07601,6.0747,6.07475,17000000.0
2006-04-05 06:01:00,6.07565,6.07661,6.07412,6.07646,18000000.0
2006-04-05 06:02:00,6.07672,6.07694,6.07492,6.07492,18000000.0
2006-04-05 06:03:00,6.07507,6.07605,6.07426,6.07542,16000000.0
2006-04-05 06:04:00,6.07487,6.07617,6.07383,6.07569,8000000.0
2006-04-05 06:05:00,6.07506,6.0753,6.0742,6.07503,10000000.0
2006-04-05 06:06:00,6.07428,6.0755,6.07325,6.07361,27000000.0
2006-04-05 06:07:00,6.07223,6.07437,6.07223,6.07237,17000000.0
2006-04-05 06:08:00,6.07252,6.07446,6.07252,6.07358,14000000.0
2006-04-05 06:09:00,6.07397,6.07423,6.07397,6.07422,13000000.0
2006-04-05 06:10:00,6.07397,6.07429,6.07397,6.07425,14000000.0
2006-04-05 06:11:00,6.07387,6.07534,6.07323,6.07429,16000000.0
2006-04-05 06:12:00,6.07559,6.07567,6.07373,6.07525,17000000.0
2006-04-05 06:13:00,6.07492,6.07513,6.07399,6.07498,14000000.0
2006-04-05 06:14:00,6.07467,6.07506,6.07264,6.07406,12000000.0
2006-04-05 06:15:00,6.07395,6.0748,6.07336,6.0744,13000000.0
2006-04-05 06:16:00,6.07407,6.07519,6.07313,6.07313,14000000.0
2006-04-05 06:17:00,6.07289,6.07535,6.07289,6.07448,11000000.0
2006-04-05 06:18:00,6.0759,6.0759,6.07357,6.07517,12000000.0
2006-04-05 06:19:00,6.07606,6.07635,6.07522,6.07607,19000000.0
2006-04-05 06:20:00,6.07548,6.07607,6.0748,6.07607,11000000.0
2006-04-05 06:21:00,6.07543,6.07644,6.07489,6.07489,9000000.0
2006-04-05 06:22:00,6.07598,6.0761,6.07446,6.0751,22000000.0
2006-04-05 06:23:00,6.07622,6.07649,6.07502,6.07539,18000000.0
2006-04-05 06:24:00,6.07513,6.07513,6.07387,6.07483,8000000.0
2006-04-05 06:25:00,6.07491,6.07507,6.07358,6.07482,9000000.0
2006-04-05 06:26:00,6.07492,6.07528,6.07411,6.07466,13000000.0
2006-04-05 06:27:00,6.07444,6.07471,6.07324,6.0745,15000000.0
2006-04-05 06:28:00,6.07471,6.07471,6.07378,6.07471,18000000.0
2006-04-05 06:29:00,6.075,6.07562,6.07386,6.07493,16000000.0
2006-04-05 06:30:00,6.07513,6.07528,6.07349,6.07454,10000000.0
2006-04-05 06:31:00,6.07429,6.07525,6.07265,6.07384,13000000.0
2006-04-05 06:32:00,6.07423,6.07446,6.07364,6.07444,10000000.0
2006-04-05 06:33:00,6.07435,6.07435,6.07284,6.07375,10000000.0
2006-04-05 06:34:00,6.0741,6.07449,6.07305,6.07436,15000000.0
2006-04-05 06:35:00,6.07226,6.07403,6.07226,6.0735,13000000.0
2006-04-05 06:36:00,6.0734,6.075,6.07299,6.07396,23000000.0
2006-04-05 06:37:00,6.07369,6.07515,6.07314,6.0734,11000000.0
2006-04-05 06:38:00,6.07332,6.075,6.07332,6.07415,17000000.0
2006-04-05 06:39:00,6.07417,6.07587,6.0741,6.07518,8000000.0
2006-04-05 06:40:00,6.07399,6.07552,6.07333,6.07452,15000000.0
2006-04-05 06:41:00,6.07443,6.07507,6.07295,6.07385,15000000.0
2006-04-05 06:42:00,6.07363,6.07363,6.07335,6.07355,16000000.0
2006-04-05 06:43:00,6.07379,6.07399,6.07282,6.07378,12000000.0
2006-04-05 06:44:00,6.07251,6.07384,6.0721,6.07326,13000000.0
2006-04-05 06:45:00,6.07347,6.07348,6.07138,6.07243,14000000.0
2006-04-05 06:46:00,6.07299,6.07347,6.07206,6.07285,12000000.0
2006-04-05 06:47:00,6.07244,6.07374,6.07244,6.07371,11000000.0
2006-04-05 06:48:00,6.07336,6.07446,6.07199,6.07408,15000000.0
2006-04-05 06:49:00,6.07378,6.07378,6.07224,6.07291,17000000.0
2006-04-05 06:50:00,6.07229,6.07345,6.07221,6.07229,13000000.0
2006-04-05 06:51:00,6.07213,6.07222,6.06934,6.07083,8000000.0
2006-04-05 06:52:00,6.0705,6.07124,6.06949,6.06991,14000000.0
2006-04-05 06:53:00,6.07067,6.07151,6.06969,6.07088,13000000.0
2006-04-05 06:54:00,6.07092,6.07112,6.06999,6.07095,8000000.0
2006-04-05 06:55:00,6.06991,6.07129,6.06949,6.07088,10000000.0
2006-04-05 06:56:00,6.06976,6.07153,6.06967,6.07076,11000000.0
2006-04-05 06:57:00,6.07181,6.07281,6.07099,6.07202,17000000.0
2006-04-05 06:58:00,6.07232,6.07266,6.07072,6.07212,12000000.0
2006-04-05 06:59:00,6.07165,6.07181,6.0705,6.07181,14000000.0
2006-04-05 07:00:00,6.07136,6.07212,6.07011,6.07103,11000000.0
2006-04-05 07:01:00,6.07121,6.07121,6.07005,6.07074,10000000.0
2006-04-05 07:02:00,6.07002,6.07179,6.07002,6.0706,14000000.0
2006-04-05 07:03:00,6.06928,6.07198,6.06928,6.07171,7000000.0
2006-04-05 07:04:00,6.07083,6.07135,6.0702,6.07083,16000000.0
2006-04-05 07:05:00,6.0706,6.07213,6.07002,6.0718,15000000.0
2006-04-05 07:06:00,6.07165,6.07205,6.06975,6.06975,16000000.0
2006-04-05 07:07:00,6.07033,6.07168,6.06936,6.07162,12000000.0
2006-04-05 07:08:00,6.07159,6.07159,6.06972,6.07066,8000000.0
2006-04-05 07:09:00,6.06988,6.0704,6.06954,6.06994,8000000.0
2006-04-05 07:10:00,6.071,6.07138,6.07016,6.0711,16000000.0
2006-04-05 07:11:00,6.07089,6.07089,6.0691,6.06998,17000000.0
2006-04-05 07:12:00,6.06979,6.0704,6.06804,6.06982,20000000.0
2006-04-05 07:13:00,6.0701,6.07079,6.06858,6.07057,18000000.0
2006-04-05 07:14:00,6.06991,6.07012,6.06909,6.07004,11000000.0
2006-04-05 07:15:00,6.06871,6.0698,6.0682,6.06967,18000000.0
2006-04-05 07:16:00,6.06904,6.07035,6.06829,6.07035,18000000.0
2006-04-05 07:17:00,6.06972,6.07025,6.06863,6.06863,12000000.0
2006-04-05 07:18:00,6.06794,6.07019,6.06794,6.06869,18000000.0
2006-04-05 07:19:00,6.06977,6.07017,6.06843,6.06955,14000000.0
2006-04-05 07:20:00,6.07064,6.07064,6.0693,6.06984,18000000.0
2006-04-05 07:21:00,6.07015,6.07078,6.0682,6.06933,13000000.0
2006-04-05 07:22:00,6.06928,6.07044,6.06928,6.07026,14000000.0
2006-04-05 07:23:00,6.07097,6.071,6.06926,6.06974,15000000.0
2006-04-05 07:24:00,6.07026,6.07103,6.06859,6.06859,16000000.0
2006-04-05 07:25:00,6.06908,6.07068,6.06891,6.07068,15000000.0
2006-04-05 07:26:00,6.07126,6.07134,6.07109,6.0712,13000000.0
2006-04-05 07:27:00,6.07124,6.07154,6.07038,6.07038,12000000.0
2006-04-05 07:28:00,6.07017,6.07083,6.06869,6.06869,22000000.0
2006-04-05 07:29:00,6.07021,6.07025,6.06774,6.06774,16000000.0
2006-04-05 07:30:00,6.06716,6.07037,6.06716,6.07037,14000000.0
2006-04-05 07:31:00,6.07072,6.07089,6.06964,6.07016,13000000.0
2006-04-05 07:32:00,6.07074,6.07213,6.06993,6.07213,9000000.0
2006-04-05 07:33:00,6.0719,6.07223,6.07066,6.07199,7000000.0
2006-04-05 07:34:00,6.07186,6.0726,6.07036,6.07257,18000000.0
2006-04-05 07:35:00,6.07184,6.07267,6.07169,6.07267,9000000.0
2006-04-05 07:36:00,6.07139,6.0728,6.07139,6.07188,13000000.0
2006-04-05 07:37:00,6.07225,6.07533,6.07225,6.07503,11000000.0
2006-04-05 07:38:00,6.07369,6.07464,6.07356,6.07427,11000000.0
2006-04-05 07:39:00,6.07399,6.07418,6.0724,6.07384,19000000.0
2006-04-05 07:40:00,6.07337,6.07413,6.07259,6.074,11000000.0
2006-04-05 07:41:00,6.07175,6.07326,6.07141,6.07286,7000000.0
2006-04-05 07:42:00,6.07259,6.07342,6.07221,6.0726,13000000.0
2006-04-05 07:43:00,6.073,6.07371,6.07223,6.07335,14000000.0
2006-04-05 07:44:00,6.07363,6.07465,6.07161,6.07465,10000000.0
2006-04-05 07:45:00,6.07351,6.07383,6.07235,6.07235,8000000.0
2006-04-05 07:46:00,6.07337,6.07487,6.07285,6.07337,13000000.0
2006-04-05 07:47:00,6.07385,6.07408,6.07214,6.07345,15000000.0
2006-04-05 07:48:00,6.07408,6.07548,6.07293,6.07444,13000000.0
2006-04-05 07:49:00,6.07553,6.07592,6.07426,6.07426,10000000.0
2006-04-05 07:50:00,6.07352,6.07501,6.07227,6.07363,17000000.0
2006-04-05 07:51:00,6.07477,6.075,6.07334,6.0746,16000000.0
2006-04-05 07:52:00,6.0738,6.07481,6.07208,6.07437,13000000.0
2006-04-05 07:53:00,6.07415,6.07526,6.07363,6.0743,10000000.0
2006-04-05 07:54:00,6.07261,6.07491,6.07261,6.07489,11000000.0
2006-04-05 07:55:00,6.07529,6.07582,6.07376,6.0748,12000000.0
2006-04-05 07:56:00,6.07556,6.0768,6.07457,6.07629,13000000.0
2006-04-05 07:57:00,6.07599,6.0763,6.07428,6.07549,8000000.0
2006-04-05 07:58:00,6.075,6.07696,6.07409,6.07601,14000000.0
2006-04-05 07:59:00,6.07716,6.0774,6.07562,6.07642,15000000.0
2006-04-05 08:00:00,6.0778,6.07817,6.07557,6.07817,10000000.0
2006-04-05 08:01:00,6.07569,6.07793,6.07455,6.07793,13000000.0
2006-04-05 08:02:00,6.07637,6.0776,6.0757,6.0776,14000000.0
2006-04-05 08:03:00,6.07604,6.078,6.07604,6.07774,12000000.0
2006-04-05 08:04:00,6.07643,6.07739,6.07574,6.07691,16000000.0
2006-04-05 08:05:00,6.07749,6.07808,6.07666,6.0779,14000000.0
2006-04-05 08:06:00,6.07893,6.07963,6.07774,6.07774,19000000.0
2006-04-05 08:07:00,6.07871,6.08062,6.07774,6.08062,19000000.0
2006-04-05 08:08:00,6.0792,6.0792,6.07785,6.07823,11000000.0
2006-04-05 08:09:00,6.07909,6.08064,6.07909,6.08064,10000000.0
2006-04-05 08:10:00,6.07982,6.07982,6.07782,6.07924,16000000.0
2006-04-05 08:11:00,6.07762,6.07762,6.07565,6.07565,9000000.0
2006-04-05 08:12:00,6.07811,6.07812,6.07658,6.07786,10000000.0
2006-04-05 08:13:00,6.07763,6.07778,6.07546,6.07684,11000000.0
2006-04-05 08:14:00,6.07776,6.07776,6.07662,6.07765,12000000.0
2006-04-05 08:15:00,6.07744,6.07786,6.0759,6.07628,15000000.0
2006-04-05 08:16:00,6.07652,6.07764,6.07638,6.07746,14000000.0
2006-04-05 08:17:00,6.0767,6.07724,6.07585,6.07719,10000000.0
2006-04-05 08:18:00,6.07711,6.07711,6.07592,6.07619,9000000.0
2006-04-05 08:19:00,6.07605,6.0765,6.07491,6.0765,11000000.0
2006-04-05 08:20:00,6.07666,6.07669,6.07555,6.07669,11000000.0
2006-04-05 08:21:00,6.0762,6.07686,6.07527,6.07686,20000000.0
2006-04-05 08:22:00,6.07625,6.07628,6.07562,6.07604,8000000.0
2006-04-05 08:23:00,6.07611,6.07632,6.07385,6.07385,12000000.0
2006-04-05 08:24:00,6.07206,6.07508,6.07206,6.07384,13000000.0
2006-04-05 08:25:00,6.07481,6.07603,6.07401,6.07603,12000000.0
2006-04-05 08:26:00,6.07579,6.07581,6.07386,6.075,13000000.0
2006-04-05 08:27:00,6.07509,6.07589,6.07498,6.07589,11000000.0
2006-04-05 08:28:00,6.07521,6.07552,6.07417,6.07512,8000000.0
2006-04-05 08:29:00,6.07509,6.07609,6.07479,6.07497,12000000.0
2006-04-05 08:30:00,6.07537,6.07624,6.07537,6.07566,11000000.0
2006-04-05 08:31:00,6.07536,6.07562,6.07476,6.07516,10000000.0
2006-04-05 08:32:00,6.07555,6.07555,6.07414,6.07528,13000000.0
2006-04-05 08:33:00,6.07541,6.07665,6.07494,6.07665,11000000.0
2006-04-05 08:34:00,6.07694,6.07694,6.07452,6.07623,17000000.0
2006-04-05 08:35:00,6.07548,6.07569,6.07429,6.07514,11000000.0
2006-04-05 08:36:00,6.07459,6.07459,6.07192,6.07411,10000000.0
2006-04-05 08:37:00,6.07401,6.07497,6.07303,6.07395,9000000.0
2006-04-05 08:38:00,6.07344,6.07413,6.07258,6.07298,18000000.0
2006-04-05 08:39:00,6.07438,6.07482,6.07286,6.07298,8000000.0
2006-04-05 08:40:00,6.0736,6.07412,6.07294,6.07412,7000000.0
2006-04-05 08:41:00,6.07329,6.0733,6.07059,6.07287,16000000.0
2006-04-05 08:42:00,6.07315,6.07315,6.07045,6.07139,14000000.0
2006-04-05 08:43:00,6.07232,6.07232,6.0691,6.07143,12000000.0
2006-04-05 08:44:00,6.07253,6.07253,6.07054,6.07091,9000000.0
2006-04-05 08:45:00,6.07129,6.07129,6.06894,6.06997,18000000.0
2006-04-05 08:46:00,6.06987,6.07038,6.06919,6.07005,14000000.0
2006-04-05 08:47:00,6.07055,6.07098,6.06939,6.06959,18000000.0
2006-04-05 08:48:00,6.06992,6.07148,6.06969,6.07112,12000000.0
2006-04-05 08:49:00,6.07051,6.07087,6.06874,6.07058,14000000.0
2006-04-05 08:50:00,6.07089,6.07089,6.06952,6.06985,16000000.0
2006-04-05 08:51:00,6.07041,6.07144,6.07029,6.07098,21000000.0
2006-04-05 08:52:00,6.07158,6.07262,6.07066,6.07257,20000000.0
2006-04-05 08:53:00,6.07345,6.07345,6.07123,6.07284,7000000.0
2006-04-05 08:54:00,6.07319,6.07443,6.07234,6.07379,17000000.0
2006-04-05 08:55:00,6.07399,6.07539,6.07399,6.07537,12000000.0
2006-04-05 08:56:00,6.07597,6.07663,6.07489,6.07663,17000000.0
2006-04-05 08:57:00,6.07602,6.07661,6.07469,6.07558,16000000.0
2006-04-05 08:58:00,6.0751,6.07625,6.07471,6.07544,12000000.0
2006-04-05 08:59:00,6.07554,6.07599,6.07422,6.07504,13000000.0
2006-04-05 09:00:00,6.0743,6.07467,6.07294,6.07388,17000000.0
2006-04-05 09:01:00,6.07469,6.07556,6.07385,6.07402,13000000.0
2006-04-05 09:02:00,6.07439,6.07455,6.07328,6.0743,8000000.0
2006-04-05 09:03:00,6.07425,6.07425,6.07226,6.07381,16000000.0
2006-04-05 09:04:00,6.07409,6.07467,6.07296,6.07436,8000000.0
2006-04-05 09:05:00,6.07475,6.07475,6.07302,6.07306,11000000.0
2006-04-05 09:06:00,6.07359,6.07453,6.07228,6.07413,10000000.0
2006-04-05 09:07:00,6.07472,6.07578,6.07353,6.07353,10000000.0
2006-04-05 09:08:00,6.07373,6.07671,6.07373,6.07612,19000000.0
2006-04-05 09:09:00,6.07633,6.07702,6.07556,6.0761,16000000.0
2006-04-05 09:10:00,6.07657,6.07692,6.07579,6.07614,8000000.0
2006-04-05 09:11:00,6.07572,6.07621,6.07471,6.07553,11000000.0
2006-04-05 09:12:00,6.07643,6.07788,6.07598,6.07788,16000000.0
2006-04-05 09:13:00,6.07768,6.0786,6.07679,6.07813,15000000.0
2006-04-05 09:14:00,6.07874,6.07892,6.07659,6.07758,17000000.0
2006-04-05 09:15:00,6.07807,6.07807,6.07611,6.078,12000000.0
2006-04-05 09:16:00,6.07725,6.07782,6.07668,6.07782,14000000.0
2006-04-05 09:17:00,6.07815,6.0782,6.07618,6.07811,14000000.0
2006-04-05 09:18:00,6.0779,6.07877,6.07646,6.07877,18000000.0
2006-04-05 09:19:00,6.07768,6.07844,6.07674,6.07844,14000000.0
2006-04-05 09:20:00,6.07856,6.07858,6.07762,6.07823,18000000.0
2006-04-05 09:21:00,6.07794,6.07843,6.07662,6.07793,17000000.0
2006-04-05 09:22:00,6.07744,6.07876,6.07692,6.07876,13000000.0
2006-04-05 09:23:00,6.07849,6.07849,6.07572,6.07572,12000000.0
2006-04-05 09:24:00,6.07539,6.07585,6.07391,6.07455,14000000.0
2006-04-05 09:25:00,6.07475,6.07499,6.07355,6.0746,9000000.0
2006-04-05 09:26:00,6.07388,6.07478,6.07252,6.07354,13000000.0
2006-04-05 09:27:00,6.07449,6.07457,6.07283,6.07457,13000000.0
2006-04-05 09:28:00,6.07417,6.07435,6.07279,6.07279,19000000.0
2006-04-05 09:29:00,6.0736,6.07432,6.07246,6.07263,14000000.0
2006-04-05 09:30:00,6.07251,6.07608,6.07251,6.07537,15000000.0
2006-04-05 09:31:00,6.07488,6.07507,6.07285,6.07285,11000000.0
2006-04-05 09:32:00,6.07355,6.07513,6.07277,6.07398,16000000.0
2006-04-05 09:33:00,6.0747,6.0749,6.07325,6.07409,9000000.0
2006-04-05 09:34:00,6.07513,6.08244,6.07513,6.08194,18000000.0
2006-04-05 09:35:00,6.0828,6.08336,6.07902,6.07961,14000000.0
2006-04-05 09:36:00,6.08224,6.08287,6.07991,6.08286,16000000.0
2006-04-05 09:37:00,6.08301,6.08504,6.08264,6.08318,20000000.0
2006-04-05 09:38:00,6.0817,6.08352,6.08046,6.08233,19000000.0
2006-04-05 09:39:00,6.08221,6.08268,6.08023,6.08195,16000000.0
2006-04-05 09:40:00,6.08178,6.08189,6.07862,6.08163,12000000.0
2006-04-05 09:41:00,6.08024,6.08124,6.07859,6.08031,18000000.0
2006-04-05 09:42:00,6.08137,6.08251,6.07947,6.08079,16000000.0
2006-04-05 09:43:00,6.07968,6.08156,6.07805,6.08156,15000000.0
2006-04-05 09:44:00,6.07886,6.08206,6.07692,6.07692,13000000.0
2006-04-05 09:45:00,6.07883,6.07902,6.07668,6.07676,13000000.0
2006-04-05 09:46:00,6.07701,6.0778,6.07587,6.07587,17000000.0
2006-04-05 09:47:00,6.07746,6.07969,6.07647,6.0773,13000000.0
2006-04-05 09:48:00,6.07829,6.07846,6.07636,6.07636,16000000.0
2006-04-05 09:49:00,6.07682,6.07889,6.07681,6.07722,17000000.0
2006-04-05 09:50:00,6.07743,6.07846,6.07725,6.0783,12000000.0
2006-04-05 09:51:00,6.07827,6.07907,6.07744,6.07746,16000000.0
2006-04-05 09:52:00,6.0782,6.0782,6.07433,6.07692,16000000.0
2006-04-05 09:53:00,6.07408,6.07709,6.07408,6.07573,15000000.0
2006-04-05 09:54:00,6.07556,6.07788,6.07548,6.07754,15000000.0
2006-04-05 09:55:00,6.07824,6.07845,6.0766,6.07835,15000000.0
2006-04-05 09:56:00,6.07829,6.08056,6.07829,6.07953,17000000.0
2006-04-05 09:57:00,6.08159,6.08193,6.0807,6.08181,12000000.0
2006-04-05 09:58:00,6.08144,6.08222,6.08061,6.08129,14000000.0
2006-04-05 09:59:00,6.08105,6.08133,6.07967,6.08036,10000000.0
2006-04-05 10:00:00,6.08089,6.08266,6.08084,6.08233,11000000.0
2006-04-05 10:01:00,6.08193,6.08262,6.08069,6.08192,24000000.0
2006-04-05 10:02:00,6.08175,6.08212,6.07992,6.08108,14000000.0
2006-04-05 10:03:00,6.08053,6.08053,6.0781,6.07998,16000000.0
2006-04-05 10:04:00,6.07974,6.07974,6.07717,6.07897,10000000.0
2006-04-05 10:05:00,6.07959,6.07994,6.07901,6.07987,10000000.0
2006-04-05 10:06:00,6.08,6.08042,6.07865,6.08015,9000000.0
2006-04-05 10:07:00,6.07947,6.08059,6.07907,6.07993,11000000.0
2006-04-05 10:08:00,6.08099,6.08202,6.08095,6.08202,9000000.0
2006-04-05 10:09:00,6.08155,6.08231,6.08093,6.08191,11000000.0
2006-04-05 10:10:00,6.0819,6.08272,6.08175,6.08237,15000000.0
2006-04-05 10:11:00,6.08209,6.08262,6.08085,6.08262,16000000.0
2006-04-05 10:12:00,6.08204,6.08272,6.081,6.08202,19000000.0
2006-04-05 10:13:00,6.08273,6.08386,6.08228,6.08317,9000000.0
2006-04-05 10:14:00,6.08266,6.08289,6.08173,6.08255,11000000.0
2006-04-05 10:15:00,6.08258,6.08258,6.08142,6.08162,8000000.0
2006-04-05 10:16:00,6.08043,6.08142,6.07925,6.08071,17000000.0
2006-04-05 10:17:00,6.0809,6.08098,6.07923,6.07925,16000000.0
2006-04-05 10:18:00,6.08053,6.08186,6.07988,6.08105,16000000.0
2006-04-05 10:19:00,6.08091,6.08207,6.08,6.08207,17000000.0
2006-04-05 10:20:00,6.08121,6.08283,6.08116,6.08192,16000000.0
2006-04-05 10:21:00,6.08136,6.08168,6.08065,6.08168,7000000.0
2006-04-05 10:22:00,6.08089,6.08132,6.0803,6.08125,10000000.0
2006-04-05 10:23:00,6.08034,6.08072,6.0784,6.07927,14000000.0
2006-04-05 10:24:00,6.07973,6.08095,6.07861,6.07967,13000000.0
2006-04-05 10:25:00,6.07909,6.07947,6.07769,6.07947,12000000.0
2006-04-05 10:26:00,6.07834,6.07935,6.07797,6.0793,11000000.0
2006-04-05 10:27:00,6.07944,6.07944,6.07767,6.07823,13000000.0
2006-04-05 10:28:00,6.07816,6.0794,6.07792,6.07919,13000000.0
2006-04-05 10:29:00,6.0804,6.08077,6.07972,6.07972,11000000.0
2006-04-05 10:30:00,6.08055,6.08121,6.07993,6.08032,9000000.0
2006-04-05 10:31:00,6.08025,6.08029,6.07746,6.07974,16000000.0
2006-04-05 10:32:00,6.07909,6.07939,6.07803,6.07821,9000000.0
2006-04-05 10:33:00,6.07847,6.08048,6.0783,6.08033,12000000.0
2006-04-05 10:34:00,6.08094,6.0816,6.07976,6.07976,11000000.0
2006-04-05 10:35:00,6.07934,6.08106,6.07869,6.07986,17000000.0
2006-04-05 10:36:00,6.07831,6.07883,6.07768,6.07881,10000000.0
2006-04-05 10:37:00,6.07962,6.07984,6.0776,6.0776,15000000.0
2006-04-05 10:38:00,6.07802,6.08022,6.07802,6.08012,17000000.0
2006-04-05 10:39:00,6.07929,6.07935,6.07747,6.07845,13000000.0
2006-04-05 10:40:00,6.07884,6.07886,6.07717,6.0776,10000000.0
2006-04-05 10:41:00,6.07816,6.0792,6.0764,6.07767,15000000.0
2006-04-05 10:42:00,6.07822,6.07822,6.07624,6.07763,12000000.0
2006-04-05 10:43:00,6.07626,6.07702,6.07541,6.0768,13000000.0
2006-04-05 10:44:00,6.07551,6.07628,6.07391,6.07511,12000000.0
2006-04-05 10:45:00,6.07457,6.0771,6.07457,6.07612,13000000.0
2006-04-05 10:46:00,6.0754,6.07686,6.07456,6.07567,13000000.0
2006-04-05 10:47:00,6.0766,6.07667,6.07442,6.07501,7000000.0
2006-04-05 10:48:00,6.07624,6.0772,6.07584,6.07584,12000000.0
2006-04-05 10:49:00,6.07617,6.0762,6.07466,6.07546,10000000.0
2006-04-05 10:50:00,6.07471,6.07558,6.07358,6.07449,14000000.0
2006-04-05 10:51:00,6.07427,6.07473,6.07113,6.07113,11000000.0
2006-04-05 10:52:00,6.07173,6.07364,6.07173,6.07229,20000000.0
2006-04-05 10:53:00,6.07371,6.0742,6.07236,6.07236,9000000.0
2006-04-05 10:54:00,6.07479,6.07495,6.07218,6.07377,18000000.0
2006-04-05 10:55:00,6.07359,6.07421,6.07275,6.07383,10000000.0
2006-04-05 10:56:00,6.07438,6.07438,6.07333,6.07418,11000000.0
2006-04-05 10:57:00,6.07407,6.07422,6.07337,6.07412,8000000.0
2006-04-05 10:58:00,6.07436,6.0746,6.07291,6.0741,10000000.0
2006-04-05 10:59:00,6.07462,6.07524,6.07399,6.07399,10000000.0
2006-04-05 11:00:00,6.07355,6.0751,6.07333,6.07392,15000000.0
2006-04-05 11:01:00,6.07426,6.07527,6.07333,6.07484,12000000.0
2006-04-05 11:02:00,6.07471,6.07584,6.07386,6.07584,8000000.0
2006-04-05 11:03:00,6.07664,6.07672,6.07552,6.07598,11000000.0
2006-04-05 11:04:00,6.07611,6.07739,6.07597,6.07712,15000000.0
2006-04-05 11:05:00,6.07781,6.07832,6.07623,6.07798,17000000.0
2006-04-05 11:06:00,6.07767,6.07767,6.07625,6.07752,12000000.0
2006-04-05 11:07:00,6.07784,6.07825,6.07736,6.07817,11000000.0
2006-04-05 11:08:00,6.07797,6.07893,6.07679,6.07893,22000000.0
2006-04-05 11:09:00,6.07791,6.07821,6.07651,6.07681,9000000.0
2006-04-05 11:10:00,6.07737,6.07797,6.07646,6.0772,16000000.0
2006-04-05 11:11:00,6.07729,6.07856,6.07712,6.07836,7000000.0
2006-04-05 11:12:00,6.07709,6.07791,6.07646,6.07695,15000000.0
2006-04-05 11:13:00,6.07676,6.07873,6.07676,6.07844,11000000.0
2006-04-05 11:14:00,6.07864,6.07918,6.07749,6.07896,18000000.0
2006-04-05 11:15:00,6.07889,6.08044,6.0787,6.07913,11000000.0
2006-04-05 11:16:00,6.07914,6.07956,6.07804,6.07902,13000000.0
2006-04-05 11:17:00,6.07955,6.08042,6.07865,6.08011,13000000.0
2006-04-05 11:18:00,6.08168,6.08168,6.07987,6.08078,9000000.0
2006-04-05 11:19:00,6.08088,6.08088,6.07927,6.07983,17000000.0
2006-04-05 11:20:00,6.08007,6.08144,6.07867,6.0798,14000000.0
2006-04-05 11:21:00,6.0793,6.0803,6.07894,6.0803,14000000.0
2006-04-05 11:22:00,6.07982,6.08117,6.07893,6.08004,22000000.0
2006-04-05 11:23:00,6.07989,6.08095,6.07958,6.07958,8000000.0
2006-04-05 11:24:00,6.08009,6.08138,6.0796,6.08018,18000000.0
2006-04-05 11:25:00,6.08023,6.08136,6.08017,6.08136,9000000.0
2006-04-05 11:26:00,6.07984,6.08163,6.07984,6.08149,15000000.0
2006-04-05 11:27:00,6.08102,6.08332,6.08102,6.08324,10000000.0
2006-04-05 11:28:00,6.08225,6.08333,6.08127,6.08201,13000000.0
2006-04-05 11:29:00,6.08173,6.08177,6.07998,6.08103,17000000.0
2006-04-05 11:30:00,6.08235,6.08265,6.08071,6.08218,13000000.0
2006-04-05 11:31:00,6.08247,6.08336,6.08191,6.08328,12000000.0
2006-04-05 11:32:00,6.08329,6.08409,6.08239,6.08401,20000000.0
2006-04-05 11:33:00,6.08396,6.08396,6.08224,6.0829,16000000.0
2006-04-05 11:34:00,6.08368,6.08417,6.08228,6.08287,13000000.0
2006-04-05 11:35:00,6.082,6.08544,6.08182,6.08523,14000000.0
2006-04-05 11:36:00,6.08626,6.08658,6.08488,6.08503,11000000.0
2006-04-05 11:37:00,6.08607,6.08738,6.08518,6.0867,16000000.0
2006-04-05 11:38:00,6.08645,6.0866,6.08501,6.0866,8000000.0
2006-04-05 11:39:00,6.08839,6.08846,6.08508,6.0858,11000000.0
2006-04-05 11:40:00,6.08448,6.08481,6.08231,6.08231,12000000.0
2006-04-05 11:41:00,6.08179,6.08319,6.08147,6.08201,10000000.0
2006-04-05 11:42:00,6.08252,6.08253,6.08114,6.08253,10000000.0
2006-04-05 11:43:00,6.08223,6.08299,6.08054,6.08266,17000000.0
2006-04-05 11:44:00,6.08204,6.08341,6.08089,6.08341,15000000.0
2006-04-05 11:45:00,6.08158,6.08336,6.08158,6.08328,16000000.0
2006-04-05 11:46:00,6.08322,6.08402,6.08291,6.084,7000000.0
2006-04-05 11:47:00,6.08447,6.08447,6.0824,6.08409,16000000.0
2006-04-05 11:48:00,6.08412,6.08412,6.08224,6.08356,13000000.0
2006-04-05 11:49:00,6.08526,6.08537,6.08332,6.0845,10000000.0
2006-04-05 11:50:00,6.0841,6.08459,6.08297,6.08433,12000000.0
2006-04-05 11:51:00,6.08422,6.08454,6.08309,6.08413,14000000.0
2006-04-05 11:52:00,6.08484,6.08484,6.08256,6.08406,18000000.0
2006-04-05 11:53:00,6.08357,6.08365,6.08091,6.08259,16000000.0
2006-04-05 11:54:00,6.08281,6.08281,6.0813,6.08186,8000000.0
2006-04-05 11:55:00,6.08136,6.08226,6.08055,6.08226,8000000.0
2006-04-05 11:56:00,6.08133,6.08217,6.08103,6.0813,8000000.0
2006-04-05 11:57:00,6.08134,6.08244,6.08134,6.08135,11000000.0
2006-04-05 11:58:00,6.08121,6.0828,6.08121,6.08227,14000000.0
2006-04-05 11:59:00,6.08155,6.08181,6.0803,6.08057,11000000.0
2006-04-05 12:00:00,6.07964,6.08111,6.07906,6.08043,15000000.0
2006-04-05 12:01:00,6.08033,6.08071,6.07877,6.08003,13000000.0
2006-04-05 12:02:00,6.07912,6.08026,6.07799,6.07992,15000000.0
2006-04-05 12:03:00,6.08016,6.08086,6.0793,6.0801,11000000.0
2006-04-05 12:04:00,6.07958,6.08059,6.07926,6.08037,9000000.0
2006-04-05 12:05:00,6.08048,6.08113,6.07988,6.08086,9000000.0
2006-04-05 12:06:00,6.08029,6.08093,6.07964,6.07999,15000000.0
2006-04-05 12:07:00,6.07879,6.0806,6.0787,6.0806,11000000.0
2006-04-05 12:08:00,6.08024,6.08024,6.0791,6.08015,8000000.0
2006-04-05 12:09:00,6.08157,6.08309,6.08086,6.08208,18000000.0
2006-04-05 12:10:00,6.0823,6.08357,6.08169,6.08194,14000000.0
2006-04-05 12:11:00,6.08301,6.08317,6.08182,6.08266,9000000.0
2006-04-05 12:12:00,6.08298,6.08342,6.08261,6.08285,18000000.0
2006-04-05 12:13:00,6.08308,6.08354,6.08209,6.08281,12000000.0
2006-04-05 12:14:00,6.08269,6.0837,6.08255,6.08362,10000000.0
2006-04-05 12:15:00,6.08211,6.08347,6.08211,6.0828,8000000.0
2006-04-05 12:16:00,6.08294,6.08444,6.08252,6.08444,14000000.0
2006-04-05 12:17:00,6.08418,6.08462,6.08202,6.08462,13000000.0
2006-04-05 12:18:00,6.08522,6.08523,6.08385,6.08385,10000000.0
2006-04-05 12:19:00,6.08289,6.08474,6.08289,6.08432,11000000.0
2006-04-05 12:20:00,6.08338,6.08403,6.08307,6.08363,8000000.0
2006-04-05 12:21:00,6.08381,6.08413,6.08263,6.08273,20000000.0
2006-04-05 12:22:00,6.08273,6.08361,6.08173,6.08238,14000000.0
2006-04-05 12:23:00,6.08243,6.08468,6.08231,6.08468,11000000.0
2006-04-05 12:24:00,6.0831,6.0831,6.08112,6.08235,17000000.0
2006-04-05 12:25:00,6.08264,6.08347,6.082,6.08212,12000000.0
2006-04-05 12:26:00,6.08161,6.08279,6.08149,6.08263,7000000.0
2006-04-05 12:27:00,6.08335,6.08344,6.08161,6.08231,7000000.0
2006-04-05 12:28:00,6.08304,6.08393,6.08215,6.08393,19000000.0
2006-04-05 12:29:00,6.08306,6.08413,6.08151,6.08413,12000000.0
2006-04-05 12:30:00,6.08481,6.08488,6.0823,6.08351,10000000.0
2006-04-05 12:31:00,6.08439,6.0844,6.0825,6.08423,12000000.0
2006-04-05 12:32:00,6.08428,6.08428,6.08278,6.08319,12000000.0
2006-04-05 12:33:00,6.08363,6.08397,6.08226,6.08226,15000000.0
2006-04-05 12:34:00,6.08208,6.08416,6.08208,6.08416,12000000.0
2006-04-05 12:35:00,6.08424,6.08443,6.08299,6.08381,12000000.0
2006-04-05 12:36:00,6.08295,6.08513,6.08204,6.08462,15000000.0
2006-04-05 12:37:00,6.08467,6.08498,6.0842,6.08498,8000000.0
2006-04-05 12:38:00,6.08528,6.08563,6.08446,6.0852,15000000.0
2006-04-05 12:39:00,6.08536,6.08536,6.08334,6.08472,14000000.0
2006-04-05 12:40:00,6.08472,6.08559,6.0838,6.08459,18000000.0
2006-04-05 12:41:00,6.08452,6.08514,6.0838,6.08466,11000000.0
2006-04-05 12:42:00,6.08408,6.08494,6.08268,6.08358,17000000.0
2006-04-05 12:43:00,6.08249,6.08382,6.08136,6.08308,11000000.0
2006-04-05 12:44:00,6.08373,6.08373,6.08137,6.08137,13000000.0
2006-04-05 12:45:00,6.08198,6.08278,6.08163,6.08175,10000000.0
2006-04-05 12:46:00,6.08121,6.08299,6.08121,6.08141,20000000.0
2006-04-05 12:47:00,6.08221,6.08252,6.08113,6.08131,10000000.0
2006-04-05 12:48:00,6.08127,6.08318,6.08127,6.08318,10000000.0
2006-04-05 12:49:00,6.08196,6.08232,6.08065,6.08147,15000000.0
2006-04-05 12:50:00,6.08168,6.0827,6.08092,6.08236,14000000.0
2006-04-05 12:51:00,6.08177,6.08323,6.08133,6.08323,14000000.0
2006-04-05 12:52:00,6.08333,6.08333,6.08154,6.08212,9000000.0
2006-04-05 12:53:00,6.08236,6.08299,6.08182,6.08273,9000000.0
2006-04-05 12:54:00,6.0825,6.08353,6.08244,6.08353,20000000.0
2006-04-05 12:55:00,6.08352,6.08361,6.08191,6.08284,12000000.0
2006-04-05 12:56:00,6.08238,6.08262,6.08152,6.08262,7000000.0
2006-04-05 12:57:00,6.08317,6.08317,6.08155,6.08239,13000000.0
2006-04-05 12:58:00,6.08177,6.08241,6.08152,6.08161,16000000.0
2006-04-05 12:59:00,6.08283,6.08321,6.08157,6.08321,14000000.0
2006-04-05 13:00:00,6.08356,6.08356,6.08039,6.08166,12000000.0
2006-04-05 13:01:00,6.08146,6.08393,6.08146,6.08262,17000000.0
2006-04-05 13:02:00,6.08309,6.08377,6.0822,6.08377,10000000.0
2006-04-05 13:03:00,6.08386,6.08386,6.0816,6.08283,22000000.0
2006-04-05 13:04:00,6.08266,6.08395,6.08213,6.08306,20000000.0
2006-04-05 13:05:00,6.08265,6.08283,6.08151,6.08259,14000000.0
2006-04-05 13:06:00,6.08141,6.08326,6.08068,6.08102,17000000.0
2006-04-05 13:07:00,6.08117,6.08201,6.07999,6.08201,22000000.0
2006-04-05 13:08:00,6.08069,6.08097,6.07967,6.08057,12000000.0
2006-04-05 13:09:00,6.08117,6.0826,6.08114,6.08259,12000000.0
2006-04-05 13:10:00,6.08224,6.08256,6.08114,6.08163,20000000.0
2006-04-05 13:11:00,6.08153,6.08227,6.08063,6.08227,12000000.0
2006-04-05 13:12:00,6.08224,6.08224,6.08124,6.08205,16000000.0
2006-04-05 13:13:00,6.08078,6.08167,6.07841,6.08082,14000000.0
2006-04-05 13:14:00,6.08075,6.08075,6.07808,6.08001,17000000.0
2006-04-05 13:15:00,6.07998,6.07998,6.07836,6.07917,7000000.0
2006-04-05 13:16:00,6.07948,6.07969,6.07807,6.0791,9000000.0
2006-04-05 13:17:00,6.08018,6.08168,6.07939,6.08156,15000000.0
2006-04-05 13:18:00,6.08147,6.08147,6.0794,6.07996,17000000.0
2006-04-05 13:19:00,6.07989,6.0812,6.07949,6.08083,15000000.0
2006-04-05 13:20:00,6.08079,6.08239,6.07981,6.08187,12000000.0
2006-04-05 13:21:00,6.08272,6.08273,6.08076,6.08222,24000000.0
2006-04-05 13:22:00,6.08154,6.08279,6.08075,6.08279,12000000.0
2006-04-05 13:23:00,6.08253,6.08273,6.08109,6.08187,12000000.0
2006-04-05 13:24:00,6.08224,6.08301,6.08096,6.08241,18000000.0
2006-04-05 13:25:00,6.08206,6.08301,6.0816,6.08182,12000000.0
2006-04-05 13:26:00,6.08252,6.08255,6.08136,6.08225,12000000.0
2006-04-05 13:27:00,6.08179,6.08235,6.08083,6.08179,9000000.0
2006-04-05 13:28:00,6.08219,6.08225,6.07892,6.07917,15000000.0
2006-04-05 13:29:00,6.08142,6.08253,6.08029,6.08175,14000000.0
2006-04-05 13:30:00,6.0801,6.08193,6.0801,6.08112,11000000.0
2006-04-05 13:31:00,6.08121,6.08206,6.08069,6.08069,11000000.0
2006-04-05 13:32:00,6.08116,6.08257,6.08098,6.08257,8000000.0
2006-04-05 13:33:00,6.08225,6.08321,6.08111,6.08217,14000000.0
2006-04-05 13:34:00,6.08101,6.08251,6.08077,6.08193,11000000.0
2006-04-05 13:35:00,6.08242,6.08275,6.08103,6.08178,16000000.0
2006-04-05 13:36:00,6.08146,6.08211,6.08043,6.08211,8000000.0
2006-04-05 13:37:00,6.08208,6.08227,6.08046,6.0812,17000000.0
2006-04-05 13:38:00,6.0809,6.08215,6.08035,6.08117,14000000.0
2006-04-05 13:39:00,6.08158,6.0826,6.08102,6.08234,10000000.0
2006-04-05 13:40:00,6.08185,6.08185,6.0808,6.08132,8000000.0
2006-04-05 13:41:00,6.08154,6.0819,6.08051,6.0807,11000000.0
2006-04-05 13:42:00,6.08076,6.08138,6.07967,6.08084,14000000.0
2006-04-05 13:43:00,6.07937,6.08022,6.0791,6.08022,11000000.0
2006-04-05 13:44:00,6.08021,6.08025,6.07887,6.08025,11000000.0
2006-04-05 13:45:00,6.07886,6.07985,6.07556,6.07956,14000000.0
2006-04-05 13:46:00,6.08096,6.08106,6.07881,6.07881,11000000.0
2006-04-05 13:47:00,6.07974,6.08028,6.07911,6.08001,13000000.0
2006-04-05 13:48:00,6.08069,6.08131,6.07935,6.08131,14000000.0
2006-04-05 13:49:00,6.08099,6.08145,6.07997,6.08031,12000000.0
2006-04-05 13:50:00,6.08032,6.08111,6.07982,6.08032,16000000.0
2006-04-05 13:51:00,6.08008,6.08025,6.07854,6.07929,14000000.0
2006-04-05 13:52:00,6.0802,6.08033,6.07781,6.07852,10000000.0
2006-04-05 13:53:00,6.07764,6.07927,6.07764,6.07886,10000000.0
2006-04-05 13:54:00,6.07729,6.07952,6.07719,6.07931,8000000.0
2006-04-05 13:55:00,6.07945,6.07945,6.07737,6.07826,13000000.0
2006-04-05 13:56:00,6.0787,6.08001,6.07767,6.07959,17000000.0
2006-04-05 13:57:00,6.07969,6.07969,6.07827,6.07867,13000000.0
2006-04-05 13:58:00,6.07901,6.07927,6.07774,6.07775,7000000.0
2006-04-05 13:59:00,6.07907,6.07917,6.07779,6.07825,9000000.0
2006-04-05 14:00:00,6.07862,6.0789,6.07797,6.0789,7000000.0
2006-04-05 14:01:00,6.0781,6.07842,6.07724,6.07811,11000000.0
2006-04-05 14:02:00,6.07643,6.07937,6.07643,6.07851,19000000.0
2006-04-05 14:03:00,6.07885,6.07953,6.07799,6.07878,13000000.0
2006-04-05 14:04:00,6.07903,6.07964,6.07735,6.07897,22000000.0
2006-04-05 14:05:00,6.0793,6.0793,6.07671,6.07761,17000000.0
2006-04-05 14:06:00,6.07898,6.07898,6.0776,6.07838,11000000.0
2006-04-05 14:07:00,6.07884,6.07932,6.07747,6.07747,9000000.0
2006-04-05 14:08:00,6.07802,6.0789,6.0764,6.0789,11000000.0
2006-04-05 14:09:00,6.0786,6.07877,6.07664,6.07861,12000000.0
2006-04-05 14:10:00,6.07884,6.07884,6.0764,6.07725,13000000.0
2006-04-05 14:11:00,6.0773,6.07813,6.07583,6.07813,14000000.0
2006-04-05 14:12:00,6.07872,6.07898,6.07745,6.07766,11000000.0
2006-04-05 14:13:00,6.07779,6.07949,6.0774,6.07882,11000000.0
2006-04-05 14:14:00,6.07936,6.07983,6.07894,6.0798,7000000.0
2006-04-05 14:15:00,6.07965,6.07988,6.07645,6.07927,14000000.0
2006-04-05 14:16:00,6.07982,6.07982,6.07726,6.0788,13000000.0
2006-04-05 14:17:00,6.07946,6.07946,6.07704,6.07828,22000000.0
2006-04-05 14:18:00,6.07741,6.07768,6.07592,6.07699,15000000.0
2006-04-05 14:19:00,6.07648,6.07714,6.07551,6.07596,12000000.0
2006-04-05 14:20:00,6.07654,6.0769,6.07345,6.07385,7000000.0
2006-04-05 14:21:00,6.07336,6.07518,6.07266,6.07347,13000000.0
2006-04-05 14:22:00,6.07486,6.07486,6.07317,6.07365,8000000.0
2006-04-05 14:23:00,6.07396,6.07396,6.07248,6.07375,11000000.0
2006-04-05 14:24:00,6.07198,6.07327,6.07189,6.07228,13000000.0
2006-04-05 14:25:00,6.07274,6.07349,6.07198,6.07349,15000000.0
2006-04-05 14:26:00,6.07256,6.07429,6.07185,6.07185,8000000.0
2006-04-05 14:27:00,6.07174,6.07317,6.0708,6.07214,10000000.0
2006-04-05 14:28:00,6.07194,6.07251,6.07144,6.07166,11000000.0
2006-04-05 14:29:00,6.07086,6.07178,6.06819,6.0714,21000000.0
2006-04-05 14:30:00,6.07185,6.07228,6.07084,6.07148,11000000.0
2006-04-05 14:31:00,6.07113,6.07113,6.06928,6.07105,17000000.0
2006-04-05 14:32:00,6.06994,6.07045,6.06756,6.06848,15000000.0
2006-04-05 14:33:00,6.06915,6.06977,6.06824,6.06845,8000000.0
2006-04-05 14:34:00,6.06796,6.06987,6.06725,6.06882,9000000.0
2006-04-05 14:35:00,6.06666,6.0672,6.06547,6.06631,11000000.0
2006-04-05 14:36:00,6.06576,6.06576,6.06319,6.06362,15000000.0
2006-04-05 14:37:00,6.06302,6.06339,6.06171,6.06171,8000000.0
2006-04-05 14:38:00,6.06321,6.06433,6.06093,6.06427,10000000.0
2006-04-05 14:39:00,6.06387,6.0649,6.06279,6.06478,19000000.0
2006-04-05 14:40:00,6.06526,6.06526,6.06258,6.064,15000000.0
2006-04-05 14:41:00,6.06388,6.06531,6.06321,6.06515,15000000.0
2006-04-05 14:42:00,6.065,6.06627,6.06469,6.0653,17000000.0
2006-04-05 14:43:00,6.06398,6.06662,6.06398,6.06629,15000000.0
2006-04-05 14:44:00,6.06714,6.06812,6.06545,6.06812,15000000.0
2006-04-05 14:45:00,6.06734,6.06802,6.06648,6.06802,9000000.0
2006-04-05 14:46:00,6.06726,6.06833,6.06683,6.06758,11000000.0
2006-04-05 14:47:00,6.06878,6.0702,6.06828,6.06897,12000000.0
2006-04-05 14:48:00,6.06949,6.06955,6.06559,6.06719,12000000.0
2006-04-05 14:49:00,6.06778,6.06778,6.06551,6.06669,12000000.0
2006-04-05 14:50:00,6.06689,6.06768,6.06542,6.06768,15000000.0
2006-04-05 14:51:00,6.0656,6.06766,6.06545,6.06704,10000000.0
2006-04-05 14:52:00,6.0671,6.06806,6.06561,6.06701,13000000.0
2006-04-05 14:53:00,6.06694,6.06743,6.06609,6.06698,13000000.0
2006-04-05 14:54:00,6.06661,6.06738,6.06609,6.06735,9000000.0
2006-04-05 14:55:00,6.06695,6.06809,6.06547,6.06723,16000000.0
2006-04-05 14:56:00,6.06768,6.06768,6.06475,6.06642,15000000.0
2006-04-05 14:57:00,6.06642,6.06773,6.06609,6.06703,15000000.0
2006-04-05 14:58:00,6.06657,6.06687,6.06569,6.06683,11000000.0
2006-04-05 14:59:00,6.06673,6.0678,6.06514,6.06552,14000000.0
2006-04-05 15:00:00,6.06587,6.06694,6.06497,6.06573,18000000.0
2006-04-05 15:01:00,6.06688,6.06813,6.0654,6.06684,12000000.0
2006-04-05 15:02:00,6.06711,6.0672,6.06595,6.06718,7000000.0
2006-04-05 15:03:00,6.06653,6.06761,6.06628,6.06711,18000000.0
2006-04-05 15:04:00,6.0675,6.06865,6.06644,6.06767,21000000.0
2006-04-05 15:05:00,6.06688,6.06885,6.06688,6.06859,13000000.0
2006-04-05 15:06:00,6.06868,6.06968,6.06785,6.06949,14000000.0
2006-04-05 15:07:00,6.06894,6.07213,6.06894,6.07174,22000000.0
2006-04-05 15:08:00,6.07176,6.07213,6.07061,6.07179,10000000.0
2006-04-05 15:09:00,6.07253,6.07253,6.07026,6.0713,9000000.0
2006-04-05 15:10:00,6.07261,6.07357,6.07174,6.07286,14000000.0
2006-04-05 15:11:00,6.0715,6.07168,6.06977,6.07041,12000000.0
2006-04-05 15:12:00,6.07105,6.07135,6.06914,6.07109,13000000.0
2006-04-05 15:13:00,6.07148,6.07178,6.06844,6.069,12000000.0
2006-04-05 15:14:00,6.06945,6.07047,6.0689,6.06951,10000000.0
2006-04-05 15:15:00,6.06981,6.07036,6.06893,6.06977,16000000.0
2006-04-05 15:16:00,6.06913,6.07059,6.06812,6.06812,15000000.0
2006-04-05 15:17:00,6.06831,6.07021,6.06783,6.06885,14000000.0
2006-04-05 15:18:00,6.06999,6.06999,6.06811,6.06837,12000000.0
2006-04-05 15:19:00,6.06801,6.06908,6.06734,6.06882,11000000.0
2006-04-05 15:20:00,6.06966,6.07046,6.06821,6.06953,14000000.0
2006-04-05 15:21:00,6.06971,6.071,6.06779,6.06812,14000000.0
2006-04-05 15:22:00,6.06921,6.07003,6.06818,6.06922,10000000.0
2006-04-05 15:23:00,6.07016,6.07078,6.06826,6.06936,11000000.0
2006-04-05 15:24:00,6.06994,6.07008,6.06913,6.06936,10000000.0
2006-04-05 15:25:00,6.06913,6.06951,6.06779,6.06809,16000000.0
2006-04-05 15:26:00,6.06912,6.06912,6.06629,6.06798,15000000.0
2006-04-05 15:27:00,6.06709,6.06962,6.06677,6.06856,10000000.0
2006-04-05 15:28:00,6.06884,6.06963,6.06884,6.06888,11000000.0
2006-04-05 15:29:00,6.06862,6.0693,6.06753,6.06873,19000000.0
2006-04-05 15:30:00,6.06858,6.06903,6.06783,6.06896,10000000.0
2006-04-05 15:31:00,6.06963,6.06963,6.06737,6.06781,14000000.0
2006-04-05 15:32:00,6.06842,6.06842,6.06714,6.0673,12000000.0
2006-04-05 15:33:00,6.06845,6.0697,6.06806,6.06919,20000000.0
2006-04-05 15:34:00,6.06804,6.06866,6.06737,6.06813,12000000.0
2006-04-05 15:35:00,6.06671,6.06783,6.0644,6.06609,12000000.0
2006-04-05 15:36:00,6.06544,6.06563,6.0638,6.06537,10000000.0
2006-04-05 15:37:00,6.06401,6.06448,6.06335,6.06402,10000000.0
2006-04-05 15:38:00,6.06386,6.06392,6.06222,6.06282,13000000.0
2006-04-05 15:39:00,6.06264,6.06348,6.06169,6.06169,7000000.0
2006-04-05 15:40:00,6.06197,6.0631,6.06161,6.06289,10000000.0
2006-04-05 15:41:00,6.06203,6.06491,6.0617,6.06477,9000000.0
2006-04-05 15:42:00,6.06404,6.06441,6.06129,6.06358,13000000.0
2006-04-05 15:43:00,6.06402,6.06504,6.06295,6.06439,16000000.0
2006-04-05 15:44:00,6.06376,6.06419,6.06165,6.06365,14000000.0
2006-04-05 15:45:00,6.06497,6.06497,6.06264,6.06378,15000000.0
2006-04-05 15:46:00,6.06372,6.06473,6.06296,6.06296,13000000.0
2006-04-05 15:47:00,6.06506,6.06608,6.06462,6.06462,9000000.0
2006-04-05 15:48:00,6.0653,6.06629,6.06477,6.06584,21000000.0
2006-04-05 15:49:00,6.06548,6.06548,6.06347,6.0646,23000000.0
2006-04-05 15:50:00,6.06421,6.06619,6.06415,6.065,12000000.0
2006-04-05 15:51:00,6.06544,6.06584,6.06413,6.06584,19000000.0
2006-04-05 15:52:00,6.06644,6.06651,6.06463,6.06576,15000000.0
2006-04-05 15:53:00,6.06434,6.06583,6.06395,6.06528,14000000.0
2006-04-05 15:54:00,6.06348,6.06488,6.06072,6.06345,15000000.0
2006-04-05 15:55:00,6.06454,6.066,6.06428,6.066,12000000.0
2006-04-05 15:56:00,6.06444,6.06614,6.0643,6.0646,18000000.0
2006-04-05 15:57:00,6.06492,6.06643,6.0636,6.06643,10000000.0
2006-04-05 15:58:00,6.06691,6.06775,6.06514,6.06639,22000000.0
2006-04-05 15:59:00,6.06684,6.06774,6.06427,6.06636,12000000.0
2006-04-05 16:00:00,6.06624,6.06774,6.06514,6.06528,12000000.0
2006-04-05 16:01:00,6.06534,6.06554,6.06278,6.06402,12000000.0
2006-04-05 16:02:00,6.06334,6.06422,6.0622,6.06234,13000000.0
2006-04-05 16:03:00,6.06128,6.06427,6.06069,6.06265,13000000.0
2006-04-05 16:04:00,6.06353,6.06853,6.06335,6.06853,11000000.0
2006-04-05 16:05:00,6.07045,6.07371,6.06942,6.07371,9000000.0
2006-04-05 16:06:00,6.07457,6.07646,6.07332,6.07364,14000000.0
2006-04-05 16:07:00,6.07583,6.07653,6.07387,6.07607,15000000.0
2006-04-05 16:08:00,6.07631,6.07653,6.07381,6.07381,15000000.0
2006-04-05 16:09:00,6.07365,6.07426,6.07246,6.07328,17000000.0
2006-04-05 16:10:00,6.07262,6.07316,6.07103,6.07236,14000000.0
2006-04-05 16:11:00,6.0732,6.07393,6.07237,6.07329,9000000.0
2006-04-05 16:12:00,6.07309,6.07389,6.07124,6.07228,15000000.0
2006-04-05 16:13:00,6.07244,6.07316,6.07147,6.07316,14000000.0
2006-04-05 16:14:00,6.07315,6.07386,6.07137,6.07386,12000000.0
2006-04-05 16:15:00,6.07303,6.0739,6.07086,6.07151,14000000.0
2006-04-05 16:16:00,6.07283,6.07345,6.0716,6.07261,13000000.0
2006-04-05 16:17:00,6.07153,6.07231,6.0693,6.06936,18000000.0
2006-04-05 16:18:00,6.07032,6.07101,6.06858,6.0696,13000000.0
2006-04-05 16:19:00,6.07086,6.07135,6.06936,6.06982,8000000.0
2006-04-05 16:20:00,6.06956,6.07103,6.06855,6.0706,13000000.0
2006-04-05 16:21:00,6.06975,6.07115,6.06923,6.06923,12000000.0
2006-04-05 16:22:00,6.06991,6.07285,6.06927,6.07285,11000000.0
2006-04-05 16:23:00,6.07404,6.07557,6.07256,6.07386,14000000.0
2006-04-05 16:24:00,6.07449,6.07507,6.07314,6.07421,15000000.0
2006-04-05 16:25:00,6.07311,6.07452,6.07311,6.07364,11000000.0
2006-04-05 16:26:00,6.07311,6.07504,6.07245,6.07504,8000000.0
2006-04-05 16:27:00,6.07378,6.07474,6.07282,6.07474,10000000.0
2006-04-05 16:28:00,6.07485,6.07754,6.07431,6.0772,15000000.0
2006-04-05 16:29:00,6.07835,6.07971,6.07816,6.07971,7000000.0
2006-04-05 16:30:00,6.08047,6.08198,6.07816,6.08198,16000000.0
2006-04-05 16:31:00,6.0819,6.0824,6.08018,6.08106,14000000.0
2006-04-05 16:32:00,6.08124,6.08124,6.07818,6.07861,7000000.0
2006-04-05 16:33:00,6.08008,6.08016,6.07655,6.07655,8000000.0
2006-04-05 16:34:00,6.07717,6.0794,6.07694,6.07878,8000000.0
2006-04-05 16:35:00,6.07778,6.07778,6.07681,6.07706,9000000.0
2006-04-05 16:36:00,6.07756,6.07831,6.07626,6.07772,13000000.0
2006-04-05 16:37:00,6.07721,6.07851,6.07717,6.0783,18000000.0
2006-04-05 16:38:00,6.07817,6.07817,6.07637,6.07637,18000000.0
2006-04-05 16:39:00,6.07629,6.07658,6.07517,6.07606,20000000.0
2006-04-05 16:40:00,6.076,6.07747,6.07462,6.07656,13000000.0
2006-04-05 16:41:00,6.07776,6.07892,6.07655,6.07892,20000000.0
2006-04-05 16:42:00,6.07844,6.07862,6.07663,6.07702,18000000.0
2006-04-05 16:43:00,6.07762,6.07838,6.07677,6.07704,15000000.0
2006-04-05 16:44:00,6.07699,6.07868,6.07652,6.07847,20000000.0
2006-04-05 16:45:00,6.07825,6.07886,6.07695,6.07704,13000000.0
2006-04-05 16:46:00,6.07697,6.07837,6.07652,6.07826,15000000.0
2006-04-05 16:47:00,6.07858,6.07861,6.07589,6.07658,8000000.0
2006-04-05 16:48:00,6.07606,6.07769,6.07529,6.07577,11000000.0
2006-04-05 16:49:00,6.07578,6.0762,6.07449,6.07586,12000000.0
2006-04-05 16:50:00,6.07586,6.07796,6.07558,6.07796,15000000.0
2006-04-05 16:51:00,6.07692,6.07845,6.07592,6.07845,18000000.0
2006-04-05 16:52:00,6.07817,6.07841,6.07644,6.07712,14000000.0
2006-04-05 16:53:00,6.07765,6.07924,6.07753,6.07924,8000000.0
2006-04-05 16:54:00,6.07997,6.07997,6.0784,6.07964,11000000.0
2006-04-05 16:55:00,6.07752,6.07973,6.07752,6.07949,12000000.0
2006-04-05 16:56:00,6.07895,6.07924,6.07798,6.07924,10000000.0
2006-04-05 16:57:00,6.07895,6.07895,6.07782,6.07831,8000000.0
2006-04-05 16:58:00,6.07724,6.07821,6.07696,6.07715,9000000.0
2006-04-05 16:59:00,6.07752,6.07791,6.07432,6.07752,13000000.0
2006-04-05 17:00:00,6.0766,6.07759,6.07581,6.07759,11000000.0
2006-04-05 17:01:00,6.07685,6.07779,6.07569,6.07777,12000000.0
2006-04-05 17:02:00,6.07589,6.07639,6.07508,6.07548,10000000.0
2006-04-05 17:03:00,6.07633,6.07633,6.07449,6.07449,16000000.0
2006-04-05 17:04:00,6.0747,6.0747,6.07291,6.07359,13000000.0
2006-04-05 17:05:00,6.07339,6.0736,6.07134,6.07261,16000000.0
2006-04-05 17:06:00,6.07188,6.07265,6.07081,6.07207,12000000.0
2006-04-05 17:07:00,6.07156,6.0734,6.07156,6.07247,8000000.0
2006-04-05 17:08:00,6.07232,6.07531,6.07232,6.07531,21000000.0
2006-04-05 17:09:00,6.07402,6.07433,6.07202,6.07391,16000000.0
2006-04-05 17:10:00,6.07352,6.07396,6.0728,6.0728,11000000.0
2006-04-05 17:11:00,6.0728,6.074,6.07148,6.074,11000000.0
2006-04-05 17:12:00,6.07508,6.07584,6.07326,6.07414,9000000.0
2006-04-05 17:13:00,6.07501,6.07501,6.07339,6.07339,9000000.0
2006-04-05 17:14:00,6.07228,6.0744,6.07122,6.07219,17000000.0
2006-04-05 17:15:00,6.07242,6.07242,6.07025,6.07086,11000000.0
2006-04-05 17:16:00,6.07119,6.07119,6.06796,6.07,15000000.0
2006-04-05 17:17:00,6.07023,6.07023,6.06819,6.06872,13000000.0
2006-04-05 17:18:00,6.06884,6.07057,6.06855,6.06909,15000000.0
2006-04-05 17:19:00,6.06943,6.06968,6.0679,6.0679,17000000.0
2006-04-05 17:20:00,6.06879,6.07076,6.06851,6.07076,12000000.0
2006-04-05 17:21:00,6.07011,6.07182,6.07004,6.07182,7000000.0
2006-04-05 17:22:00,6.07264,6.07385,6.07091,6.07379,14000000.0
2006-04-05 17:23:00,6.07479,6.07599,6.07412,6.07504,13000000.0
2006-04-05 17:24:00,6.07429,6.07475,6.07367,6.07415,9000000.0
2006-04-05 17:25:00,6.07502,6.07578,6.07387,6.07554,11000000.0
2006-04-05 17:26:00,6.07539,6.0758,6.07364,6.07458,16000000.0
2006-04-05 17:27:00,6.07448,6.07566,6.07424,6.07549,9000000.0
2006-04-05 17:28:00,6.07535,6.07624,6.07469,6.07611,15000000.0
2006-04-05 17:29:00,6.07539,6.07624,6.0747,6.07474,11000000.0
2006-04-05 17:30:00,6.07465,6.07513,6.07272,6.07424,19000000.0
2006-04-05 17:31:00,6.0746,6.07492,6.07323,6.07446,11000000.0
2006-04-05 17:32:00,6.07374,6.07489,6.07307,6.07465,9000000.0
2006-04-05 17:33:00,6.07466,6.07827,6.07441,6.07748,10000000.0
2006-04-05 17:34:00,6.07794,6.07891,6.07612,6.07874,14000000.0
2006-04-05 17:35:00,6.07862,6.07862,6.07742,6.07745,13000000.0
2006-04-05 17:36:00,6.07695,6.07742,6.0762,6.07742,11000000.0
2006-04-05 17:37:00,6.07782,6.07805,6.07625,6.07661,15000000.0
2006-04-05 17:38:00,6.07698,6.07782,6.07656,6.07732,17000000.0
2006-04-05 17:39:00,6.07593,6.07928,6.07593,6.07823,8000000.0
2006-04-05 17:40:00,6.07768,6.07795,6.07674,6.07795,12000000.0
2006-04-05 17:41:00,6.07704,6.07928,6.07704,6.07739,21000000.0
2006-04-05 17:42:00,6.07927,6.07977,6.07784,6.07846,13000000.0
2006-04-05 17:43:00,6.07895,6.0803,6.07774,6.07997,11000000.0
2006-04-05 17:44:00,6.08088,6.08111,6.07962,6.08111,19000000.0
2006-04-05 17:45:00,6.07996,6.08061,6.07952,6.0803,10000000.0
2006-04-05 17:46:00,6.08041,6.08147,6.07993,6.08099,13000000.0
2006-04-05 17:47:00,6.08112,6.08366,6.08043,6.08366,9000000.0
2006-04-05 17:48:00,6.08354,6.08354,6.0815,6.08282,14000000.0
2006-04-05 17:49:00,6.08258,6.08258,6.08028,6.08028,14000000.0
2006-04-05 17:50:00,6.07955,6.08086,6.0786,6.08001,17000000.0
2006-04-05 17:51:00,6.08061,6.08061,6.07757,6.07977,13000000.0
2006-04-05 17:52:00,6.07867,6.07873,6.07636,6.07694,24000000.0
2006-04-05 17:53:00,6.07712,6.07838,6.07523,6.07725,16000000.0
2006-04-05 17:54:00,6.07769,6.0777,6.07599,6.07691,16000000.0
2006-04-05 17:55:00,6.07662,6.07676,6.07546,6.07567,13000000.0
2006-04-05 17:56:00,6.07529,6.07589,6.07275,6.07531,15000000.0
2006-04-05 17:57:00,6.07607,6.07627,6.07466,6.07562,10000000.0
2006-04-05 17:58:00,6.0757,6.0757,6.07418,6.07419,15000000.0
2006-04-05 17:59:00,6.07437,6.07605,6.07437,6.07576,13000000.0
2006-04-05 18:00:00,6.07572,6.07633,6.07545,6.07562,7000000.0
2006-04-05 18:01:00,6.07531,6.07657,6.07482,6.07566,18000000.0
2006-04-05 18:02:00,6.07593,6.07663,6.07543,6.07617,17000000.0
2006-04-05 18:03:00,6.07558,6.07678,6.07491,6.07585,16000000.0
2006-04-05 18:04:00,6.0753,6.07589,6.07417,6.07564,14000000.0
2006-04-05 18:05:00,6.07485,6.07564,6.07414,6.07466,13000000.0
2006-04-05 18:06:00,6.07427,6.07546,6.07369,6.07534,18000000.0
2006-04-05 18:07:00,6.07517,6.07517,6.07219,6.07405,12000000.0
2006-04-05 18:08:00,6.07412,6.07515,6.07361,6.07512,18000000.0
2006-04-05 18:09:00,6.07409,6.07446,6.07305,6.07446,12000000.0
2006-04-05 18:10:00,6.07434,6.07484,6.07328,6.07431,13000000.0
2006-04-05 18:11:00,6.07373,6.07384,6.07299,6.07376,10000000.0
2006-04-05 18:12:00,6.07422,6.07474,6.07252,6.07425,11000000.0
2006-04-05 18:13:00,6.07462,6.07462,6.07255,6.07332,14000000.0
2006-04-05 18:14:00,6.07397,6.074,6.07271,6.07328,10000000.0
2006-04-05 18:15:00,6.07361,6.07457,6.07309,6.07423,10000000.0
2006-04-05 18:16:00,6.07383,6.07406,6.07337,6.07369,9000000.0
2006-04-05 18:17:00,6.07379,6.07458,6.07311,6.07401,18000000.0
2006-04-05 18:18:00,6.07298,6.07337,6.07089,6.07199,14000000.0
2006-04-05 18:19:00,6.07135,6.07162,6.07028,6.07104,10000000.0
2006-04-05 18:20:00,6.07079,6.07297,6.07051,6.07205,15000000.0
2006-04-05 18:21:00,6.0728,6.07336,6.07095,6.07336,18000000.0
2006-04-05 18:22:00,6.07315,6.07315,6.07141,6.0715,14000000.0
2006-04-05 18:23:00,6.07143,6.07167,6.07054,6.07122,7000000.0
2006-04-05 18:24:00,6.0711,6.07266,6.07082,6.07266,9000000.0
2006-04-05 18:25:00,6.07272,6.07272,6.07072,6.07137,13000000.0
2006-04-05 18:26:00,6.0701,6.07253,6.0701,6.07229,16000000.0
2006-04-05 18:27:00,6.07237,6.07281,6.07093,6.07281,14000000.0
2006-04-05 18:28:00,6.07266,6.07275,6.07073,6.07191,13000000.0
2006-04-05 18:29:00,6.07198,6.07236,6.07138,6.07186,11000000.0
2006-04-05 18:30:00,6.07276,6.07326,6.07208,6.0727,16000000.0
2006-04-05 18:31:00,6.07144,6.07228,6.07073,6.07209,12000000.0
2006-04-05 18:32:00,6.0721,6.07318,6.07188,6.07188,11000000.0
2006-04-05 18:33:00,6.07196,6.07312,6.07196,6.0728,13000000.0
2006-04-05 18:34:00,6.07352,6.07352,6.07169,6.07344,13000000.0
2006-04-05 18:35:00,6.0736,6.07374,6.07181,6.07268,18000000.0
2006-04-05 18:36:00,6.07242,6.07336,6.07151,6.07245,18000000.0
2006-04-05 18:37:00,6.07141,6.07276,6.07,6.07276,18000000.0
2006-04-05 18:38:00,6.07199,6.07245,6.07131,6.07183,11000000.0
2006-04-05 18:39:00,6.07251,6.07251,6.07023,6.07146,11000000.0
2006-04-05 18:40:00,6.07177,6.07213,6.06875,6.07079,14000000.0
2006-04-05 18:41:00,6.07014,6.0707,6.06814,6.06908,16000000.0
2006-04-05 18:42:00,6.06935,6.07025,6.06891,6.06943,14000000.0
2006-04-05 18:43:00,6.06876,6.07006,6.06862,6.06982,10000000.0
2006-04-05 18:44:00,6.06934,6.06998,6.06862,6.06925,13000000.0
2006-04-05 18:45:00,6.07013,6.07019,6.06865,6.06879,13000000.0
2006-04-05 18:46:00,6.07016,6.07071,6.0691,6.07043,12000000.0
2006-04-05 18:47:00,6.07014,6.07057,6.06936,6.07056,14000000.0
2006-04-05 18:48:00,6.07038,6.07038,6.06874,6.06933,15000000.0
2006-04-05 18:49:00,6.06885,6.06943,6.068,6.06918,12000000.0
2006-04-05 18:50:00,6.06888,6.06969,6.06837,6.06951,9000000.0
2006-04-05 18:51:00,6.06857,6.0696,6.06806,6.06865,17000000.0
2006-04-05 18:52:00,6.06873,6.06873,6.06592,6.06661,9000000.0
2006-04-05 18:53:00,6.06663,6.06704,6.06583,6.06703,14000000.0
2006-04-05 18:54:00,6.06628,6.06636,6.06483,6.06618,14000000.0
2006-04-05 18:55:00,6.06611,6.06611,6.06443,6.06443,10000000.0
2006-04-05 18:56:00,6.06579,6.06628,6.06451,6.06591,16000000.0
2006-04-05 18:57:00,6.0659,6.06641,6.06443,6.06633,17000000.0
2006-04-05 18:58:00,6.06659,6.06743,6.06619,6.06628,14000000.0
2006-04-05 18:59:00,6.06603,6.06776,6.06603,6.067,14000000.0
2006-04-05 19:00:00,6.06756,6.06791,6.06642,6.06727,15000000.0
2006-04-05 19:01:00,6.06794,6.06838,6.06703,6.06782,15000000.0
2006-04-05 19:02:00,6.06743,6.06806,6.0662,6.06742,14000000.0
2006-04-05 19:03:00,6.06791,6.06876,6.06667,6.06867,14000000.0
2006-04-05 19:04:00,6.06835,6.06841,6.06739,6.06768,12000000.0
2006-04-05 19:05:00,6.06849,6.06941,6.0677,6.06852,15000000.0
2006-04-05 19:06:00,6.0683,6.06921,6.06742,6.06921,16000000.0
2006-04-05 19:07:00,6.06971,6.06998,6.06798,6.06903,20000000.0
2006-04-05 19:08:00,6.06861,6.06884,6.06757,6.06757,8000000.0
2006-04-05 19:09:00,6.06864,6.06916,6.06781,6.06916,17000000.0
2006-04-05 19:10:00,6.0675,6.06789,6.06612,6.06619,9000000.0
2006-04-05 19:11:00,6.06632,6.06725,6.06577,6.06707,16000000.0
2006-04-05 19:12:00,6.06683,6.06726,6.06552,6.06562,13000000.0
2006-04-05 19:13:00,6.06591,6.06702,6.06531,6.06699,10000000.0
2006-04-05 19:14:00,6.0667,6.06706,6.06482,6.06706,20000000.0
2006-04-05 19:15:00,6.06588,6.06687,6.06508,6.06653,12000000.0
2006-04-05 19:16:00,6.0673,6.06778,6.0663,6.06778,8000000.0
2006-04-05 19:17:00,6.06786,6.06786,6.06623,6.06664,18000000.0
2006-04-05 19:18:00,6.06501,6.0666,6.06501,6.06657,11000000.0
2006-04-05 19:19:00,6.06746,6.06828,6.06674,6.06715,12000000.0
2006-04-05 19:20:00,6.0673,6.06788,6.06577,6.06788,14000000.0
2006-04-05 19:21:00,6.06698,6.067,6.06501,6.0662,13000000.0
2006-04-05 19:22:00,6.06691,6.067,6.06502,6.06598,12000000.0
2006-04-05 19:23:00,6.06681,6.06681,6.0652,6.06531,14000000.0
2006-04-05 19:24:00,6.06564,6.06701,6.06527,6.06562,19000000.0
2006-04-05 19:25:00,6.06586,6.06608,6.0648,6.06596,8000000.0
2006-04-05 19:26:00,6.06491,6.06585,6.0647,6.06474,7000000.0
2006-04-05 19:27:00,6.06457,6.06686,6.06457,6.06569,20000000.0
2006-04-05 19:28:00,6.06632,6.06635,6.06474,6.06514,17000000.0
2006-04-05 19:29:00,6.06556,6.0658,6.06427,6.06486,10000000.0
2006-04-05 19:30:00,6.06445,6.06519,6.06328,6.06434,15000000.0
2006-04-05 19:31:00,6.06354,6.06431,6.06276,6.06431,11000000.0
2006-04-05 19:32:00,6.06466,6.06475,6.06387,6.06472,9000000.0
2006-04-05 19:33:00,6.0646,6.06487,6.06418,6.06487,14000000.0
2006-04-05 19:34:00,6.06466,6.06603,6.06378,6.06448,17000000.0
2006-04-05 19:35:00,6.06604,6.0664,6.06446,6.06446,8000000.0
2006-04-05 19:36:00,6.06643,6.06661,6.06432,6.06557,15000000.0
2006-04-05 19:37:00,6.06612,6.06654,6.06457,6.06508,8000000.0
2006-04-05 19:38:00,6.06494,6.066,6.06315,6.06491,15000000.0
2006-04-05 19:39:00,6.06491,6.0653,6.06336,6.06336,17000000.0
2006-04-05 19:40:00,6.06452,6.0653,6.06336,6.06465,16000000.0
2006-04-05 19:41:00,6.06549,6.06564,6.06421,6.06435,11000000.0
2006-04-05 19:42:00,6.06499,6.06537,6.0639,6.06537,15000000.0
2006-04-05 19:43:00,6.06383,6.06477,6.06255,6.06378,14000000.0
2006-04-05 19:44:00,6.06315,6.06418,6.06188,6.06299,14000000.0
2006-04-05 19:45:00,6.06274,6.06357,6.06158,6.06242,15000000.0
2006-04-05 19:46:00,6.06233,6.0638,6.0618,6.06323,15000000.0
2006-04-05 19:47:00,6.06257,6.06431,6.06257,6.06344,16000000.0
2006-04-05 19:48:00,6.06348,6.06441,6.0622,6.06337,16000000.0
2006-04-05 19:49:00,6.06385,6.06385,6.06201,6.06263,8000000.0
2006-04-05 19:50:00,6.06125,6.06268,6.06125,6.06266,9000000.0
2006-04-05 19:51:00,6.06214,6.06262,6.06161,6.06161,19000000.0
2006-04-05 19:52:00,6.06092,6.0621,6.06081,6.06133,11000000.0
2006-04-05 19:53:00,6.06251,6.06251,6.0602,6.06068,14000000.0
2006-04-05 19:54:00,6.06051,6.06207,6.06051,6.06207,18000000.0
2006-04-05 19:55:00,6.0619,6.06331,6.06098,6.06298,13000000.0
2006-04-05 19:56:00,6.0637,6.06482,6.06356,6.06461,10000000.0
2006-04-05 19:57:00,6.06367,6.06378,6.06135,6.06267,16000000.0
2006-04-05 19:58:00,6.06278,6.06305,6.06121,6.06203,15000000.0
2006-04-05 19:59:00,6.0619,6.06294,6.06072,6.06072,14000000.0
2006-04-05 20:00:00,6.06193,6.06254,6.06013,6.06013,11000000.0
2006-04-05 20:01:00,6.06039,6.06286,6.06039,6.06194,24000000.0
2006-04-05 20:02:00,6.06272,6.06365,6.06263,6.06316,11000000.0
2006-04-05 20:03:00,6.06361,6.06361,6.06193,6.06313,11000000.0
2006-04-05 20:04:00,6.06178,6.06345,6.06156,6.06345,10000000.0
2006-04-05 20:05:00,6.06307,6.06309,6.06049,6.06141,17000000.0
2006-04-05 20:06:00,6.06239,6.064,6.062,6.064,10000000.0
2006-04-05 20:07:00,6.06331,6.06381,6.06245,6.06325,14000000.0
2006-04-05 20:08:00,6.06162,6.0629,6.06154,6.0624,13000000.0
2006-04-05 20:09:00,6.06229,6.06258,6.06142,6.06209,11000000.0
2006-04-05 20:10:00,6.0616,6.0618,6.06065,6.06128,11000000.0
2006-04-05 20:11:00,6.06126,6.06285,6.06126,6.06285,9000000.0
2006-04-05 20:12:00,6.06208,6.06297,6.06045,6.06297,16000000.0
2006-04-05 20:13:00,6.06195,6.06307,6.06154,6.06267,11000000.0
2006-04-05 20:14:00,6.06337,6.06337,6.06149,6.06172,19000000.0
2006-04-05 20:15:00,6.06147,6.06207,6.0605,6.06059,13000000.0
2006-04-05 20:16:00,6.06035,6.06225,6.06035,6.06048,15000000.0
2006-04-05 20:17:00,6.06167,6.06175,6.06034,6.06034,8000000.0
2006-04-05 20:18:00,6.06023,6.06117,6.06018,6.06034,14000000.0
2006-04-05 20:19:00,6.06028,6.06235,6.06028,6.06155,14000000.0
2006-04-05 20:20:00,6.06209,6.06213,6.06088,6.0617,12000000.0
2006-04-05 20:21:00,6.06195,6.06234,6.0607,6.06143,9000000.0
2006-04-05 20:22:00,6.06118,6.06237,6.06045,6.0619,17000000.0
2006-04-05 20:23:00,6.06116,6.06151,6.0599,6.0599,11000000.0
2006-04-05 20:24:00,6.05966,6.05974,6.05826,6.05974,16000000.0
2006-04-05 20:25:00,6.06053,6.06053,6.05923,6.05933,11000000.0
2006-04-05 20:26:00,6.06017,6.06074,6.06007,6.06074,8000000.0
2006-04-05 20:27:00,6.06057,6.06057,6.05842,6.05842,13000000.0
2006-04-05 20:28:00,6.05917,6.06046,6.05803,6.05992,15000000.0
2006-04-05 20:29:00,6.06009,6.06009,6.05845,6.05948,16000000.0
2006-04-05 20:30:00,6.05945,6.05999,6.05853,6.05999,8000000.0
2006-04-05 20:31:00,6.0606,6.0606,6.0591,6.0591,18000000.0
2006-04-05 20:32:00,6.05921,6.05975,6.05921,6.05932,7000000.0
2006-04-05 20:33:00,6.05988,6.05988,6.0583,6.05982,13000000.0
2006-04-05 20:34:00,6.05927,6.06108,6.05886,6.05969,13000000.0
2006-04-05 20:35:00,6.06044,6.06044,6.05943,6.05956,9000000.0
2006-04-05 20:36:00,6.05933,6.05963,6.05747,6.0585,17000000.0
2006-04-05 20:37:00,6.05899,6.06035,6.05817,6.05817,14000000.0
2006-04-05 20:38:00,6.05887,6.06275,6.05887,6.06126,16000000.0
2006-04-05 20:39:00,6.06164,6.06164,6.05971,6.0609,14000000.0
2006-04-05 20:40:00,6.0601,6.06183,6.05963,6.06169,17000000.0
2006-04-05 20:41:00,6.0618,6.06214,6.06002,6.061,16000000.0
2006-04-05 20:42:00,6.06163,6.06165,6.05959,6.05959,22000000.0
2006-04-05 20:43:00,6.05924,6.06114,6.05924,6.06001,18000000.0
2006-04-05 20:44:00,6.05979,6.06097,6.05935,6.06007,16000000.0
2006-04-05 20:45:00,6.06062,6.06117,6.0596,6.06001,8000000.0
2006-04-05 20:46:00,6.06048,6.06144,6.05935,6.06025,19000000.0
2006-04-05 20:47:00,6.05997,6.06043,6.05888,6.05965,12000000.0
2006-04-05 20:48:00,6.05994,6.06021,6.05812,6.05895,9000000.0
2006-04-05 20:49:00,6.05894,6.05976,6.05803,6.0595,19000000.0
2006-04-05 20:50:00,6.0587,6.05977,6.05805,6.05927,15000000.0
2006-04-05 20:51:00,6.05906,6.06005,6.05837,6.06005,9000000.0
2006-04-05 20:52:00,6.05917,6.05985,6.05869,6.05954,11000000.0
2006-04-05 20:53:00,6.0595,6.06039,6.05932,6.05946,15000000.0
2006-04-05 20:54:00,6.05977,6.06116,6.05977,6.06116,12000000.0
2006-04-05 20:55:00,6.06104,6.06104,6.06007,6.06007,18000000.0
2006-04-05 20:56:00,6.06072,6.06107,6.06006,6.06045,12000000.0
2006-04-05 20:57:00,6.06111,6.06122,6.05976,6.06024,13000000.0
2006-04-05 20:58:00,6.06134,6.06162,6.06065,6.06069,11000000.0
2006-04-05 20:59:00,6.06016,6.0608,6.05941,6.05997,11000000.0
2006-04-05 21:00:00,6.06038,6.06187,6.05971,6.05995,17000000.0
2006-04-05 21:01:00,6.06034,6.06194,6.05967,6.06194,10000000.0
2006-04-05 21:02:00,6.06169,6.06243,6.06082,6.06243,8000000.0
2006-04-05 21:03:00,6.06197,6.06232,6.06,6.06119,19000000.0
2006-04-05 21:04:00,6.0611,6.06193,6.06053,6.06094,18000000.0
2006-04-05 21:05:00,6.06137,6.06201,6.06045,6.06149,14000000.0
2006-04-05 21:06:00,6.06144,6.06222,6.0606,6.06154,12000000.0
2006-04-05 21:07:00,6.06265,6.06265,6.06093,6.06093,10000000.0
2006-04-05 21:08:00,6.06203,6.06203,6.06056,6.06106,14000000.0
2006-04-05 21:09:00,6.06174,6.06286,6.06107,6.06163,16000000.0
2006-04-05 21:10:00,6.06159,6.06289,6.06122,6.0626,15000000.0
2006-04-05 21:11:00,6.06251,6.06253,6.06071,6.06215,13000000.0
2006-04-05 21:12:00,6.06225,6.06362,6.0619,6.06281,10000000.0
2006-04-05 21:13:00,6.06348,6.06507,6.06315,6.06387,14000000.0
2006-04-05 21:14:00,6.06469,6.06595,6.06443,6.06523,10000000.0
2006-04-05 21:15:00,6.06492,6.06539,6.06361,6.06509,15000000.0
2006-04-05 21:16:00,6.0654,6.0654,6.06336,6.06482,11000000.0
2006-04-05 21:17:00,6.0656,6.0656,6.06255,6.06357,13000000.0
2006-04-05 21:18:00,6.06378,6.0657,6.06321,6.06433,17000000.0
2006-04-05 21:19:00,6.065,6.0671,6.065,6.06644,12000000.0
2006-04-05 21:20:00,6.06625,6.06625,6.06393,6.06571,14000000.0
2006-04-05 21:21:00,6.06437,6.06506,6.06372,6.06432,11000000.0
2006-04-05 21:22:00,6.06481,6.06481,6.06248,6.06306,9000000.0
2006-04-05 21:23:00,6.06383,6.06428,6.06284,6.06392,7000000.0
2006-04-05 21:24:00,6.06357,6.06495,6.06328,6.06415,11000000.0
2006-04-05 21:25:00,6.06431,6.06458,6.06379,6.064,7000000.0
2006-04-05 21:26:00,6.06403,6.06679,6.06403,6.0665,13000000.0
2006-04-05 21:27:00,6.06608,6.06637,6.06494,6.06532,11000000.0
2006-04-05 21:28:00,6.06575,6.06575,6.06341,6.06414,15000000.0
2006-04-05 21:29:00,6.06529,6.06612,6.06421,6.06548,12000000.0
2006-04-05 21:30:00,6.06576,6.06616,6.06499,6.06579,10000000.0
2006-04-05 21:31:00,6.0659,6.06697,6.06554,6.06595,10000000.0
2006-04-05 21:32:00,6.06616,6.0663,6.06494,6.06495,12000000.0
2006-04-05 21:33:00,6.06535,6.06649,6.06425,6.06519,19000000.0
2006-04-05 21:34:00,6.06577,6.06589,6.06458,6.06485,8000000.0
2006-04-05 21:35:00,6.06614,6.06614,6.06438,6.06438,20000000.0
2006-04-05 21:36:00,6.06438,6.06567,6.06438,6.06547,19000000.0
2006-04-05 21:37:00,6.06506,6.06608,6.06469,6.06475,19000000.0
2006-04-05 21:38:00,6.06485,6.06485,6.06386,6.06449,13000000.0
2006-04-05 21:39:00,6.06485,6.06627,6.06402,6.06402,17000000.0
2006-04-05 21:40:00,6.06297,6.06542,6.06297,6.06542,7000000.0
2006-04-05 21:41:00,6.06478,6.06536,6.06361,6.06361,11000000.0
2006-04-05 21:42:00,6.06488,6.06488,6.0633,6.06435,18000000.0
2006-04-05 21:43:00,6.06416,6.06569,6.06387,6.06526,13000000.0
2006-04-05 21:44:00,6.06457,6.06569,6.06406,6.06465,16000000.0
2006-04-05 21:45:00,6.06432,6.06432,6.06318,6.06318,11000000.0
2006-04-05 21:46:00,6.06378,6.06533,6.06327,6.06327,13000000.0
2006-04-05 21:47:00,6.06436,6.06486,6.06346,6.06462,13000000.0
2006-04-05 21:48:00,6.06513,6.06567,6.06409,6.065,17000000.0
2006-04-05 21:49:00,6.06459,6.06546,6.0641,6.06464,8000000.0
2006-04-05 21:50:00,6.06579,6.06579,6.06347,6.06397,11000000.0
2006-04-05 21:51:00,6.06432,6.06452,6.06325,6.06452,13000000.0
2006-04-05 21:52:00,6.06459,6.06614,6.064,6.06614,13000000.0
2006-04-05 21:53:00,6.06528,6.06588,6.06408,6.06468,14000000.0
2006-04-05 21:54:00,6.06442,6.06501,6.0642,6.06435,11000000.0
2006-04-05 21:55:00,6.06416,6.06464,6.06409,6.06419,17000000.0
2006-04-05 21:56:00,6.06424,6.06527,6.06416,6.06478,12000000.0
2006-04-05 21:57:00,6.06468,6.06588,6.06468,6.06556,16000000.0
2006-04-05 21:58:00,6.06564,6.06589,6.06411,6.06411,9000000.0
2006-04-05 21:59:00,6.06562,6.06703,6.06481,6.06517,18000000.0
2006-04-05 22:00:00,6.06522,6.06522,6.06392,6.06392,13000000.0
2006-04-05 22:01:00,6.06427,6.06492,6.06403,6.06403,11000000.0
2006-04-05 22:02:00,6.06429,6.06583,6.06413,6.06475,17000000.0
2006-04-05 22:03:00,6.06418,6.06465,6.06349,6.06441,23000000.0
2006-04-05 22:04:00,6.06499,6.06595,6.06442,6.06474,15000000.0
2006-04-05 22:05:00,6.06484,6.06619,6.06407,6.06433,14000000.0
2006-04-05 22:06:00,6.06524,6.06632,6.06429,6.06429,15000000.0
2006-04-05 22:07:00,6.06434,6.06527,6.0638,6.06495,9000000.0
2006-04-05 22:08:00,6.06618,6.06695,6.06457,6.0668,18000000.0
2006-04-05 22:09:00,6.06663,6.06663,6.06467,6.06575,11000000.0
2006-04-05 22:10:00,6.06517,6.06638,6.06513,6.06582,7000000.0
2006-04-05 22:11:00,6.06552,6.06553,6.06455,6.06503,8000000.0
2006-04-05 22:12:00,6.06487,6.06587,6.06385,6.06501,16000000.0
2006-04-05 22:13:00,6.06477,6.06615,6.06371,6.06547,24000000.0
2006-04-05 22:14:00,6.06575,6.066,6.06429,6.0649,9000000.0
2006-04-05 22:15:00,6.06543,6.06644,6.06538,6.06605,10000000.0
2006-04-05 22:16:00,6.06542,6.06622,6.06423,6.06426,13000000.0
2006-04-05 22:17:00,6.06497,6.06675,6.06497,6.06675,20000000.0
2006-04-05 22:18:00,6.0653,6.06617,6.06468,6.06617,11000000.0
2006-04-05 22:19:00,6.06615,6.06615,6.06447,6.06562,15000000.0
2006-04-05 22:20:00,6.06513,6.06514,6.06426,6.06435,16000000.0
2006-04-05 22:21:00,6.0642,6.0652,6.06414,6.06494,12000000.0
2006-04-05 22:22:00,6.06527,6.06654,6.06527,6.06561,14000000.0
2006-04-05 22:23:00,6.06699,6.06699,6.06405,6.06447,11000000.0
2006-04-05 22:24:00,6.06437,6.06481,6.06341,6.0638,16000000.0
2006-04-05 22:25:00,6.06477,6.06499,6.06356,6.06356,14000000.0
2006-04-05 22:26:00,6.06513,6.06612,6.06507,6.06612,10000000.0
2006-04-05 22:27:00,6.06563,6.06575,6.06398,6.06398,14000000.0
2006-04-05 22:28:00,6.06359,6.06561,6.06359,6.06406,12000000.0
2006-04-05 22:29:00,6.0633,6.06576,6.0633,6.06501,13000000.0
2006-04-05 22:30:00,6.0646,6.06533,6.06458,6.06499,8000000.0
2006-04-05 22:31:00,6.06551,6.06597,6.06483,6.06528,11000000.0
2006-04-05 22:32:00,6.06503,6.06563,6.06335,6.0651,20000000.0
2006-04-05 22:33:00,6.06565,6.06587,6.06418,6.06483,11000000.0
2006-04-05 22:34:00,6.06545,6.06545,6.06442,6.06522,10000000.0
2006-04-05 22:35:00,6.06486,6.06577,6.06428,6.06484,13000000.0
2006-04-05 22:36:00,6.0652,6.06538,6.06428,6.06516,9000000.0
2006-04-05 22:37:00,6.06417,6.06529,6.06417,6.06518,13000000.0
2006-04-05 22:38:00,6.06513,6.06586,6.0648,6.06509,9000000.0
2006-04-05 22:39:00,6.06488,6.06488,6.06378,6.06441,12000000.0
2006-04-05 22:40:00,6.06477,6.06608,6.06462,6.06529,9000000.0
2006-04-05 22:41:00,6.06489,6.06568,6.06435,6.06513,14000000.0
2006-04-05 22:42:00,6.06495,6.0661,6.06419,6.06535,13000000.0
2006-04-05 22:43:00,6.06492,6.0653,6.06391,6.0653,12000000.0
2006-04-05 22:44:00,6.06518,6.06532,6.0635,6.06495,15000000.0
2006-04-05 22:45:00,6.06541,6.06565,6.06473,6.06565,13000000.0
2006-04-05 22:46:00,6.06603,6.06603,6.06484,6.06591,14000000.0
2006-04-05 22:47:00,6.0666,6.0666,6.06499,6.06517,15000000.0
2006-04-05 22:48:00,6.06566,6.06669,6.06489,6.06669,13000000.0
2006-04-05 22:49:00,6.06716,6.06716,6.06525,6.06587,13000000.0
2006-04-05 22:50:00,6.06546,6.06738,6.06526,6.06614,15000000.0
2006-04-05 22:51:00,6.06611,6.06715,6.06527,6.06612,14000000.0
2006-04-05 22:52:00,6.06673,6.06673,6.06603,6.06666,9000000.0
2006-04-05 22:53:00,6.06635,6.06773,6.065,6.0662,15000000.0
2006-04-05 22:54:00,6.06587,6.06748,6.06575,6.06703,17000000.0
2006-04-05 22:55:00,6.06699,6.06844,6.06675,6.06704,16000000.0
2006-04-05 22:56:00,6.06728,6.06762,6.06628,6.0672,13000000.0
2006-04-05 22:57:00,6.06705,6.06756,6.06665,6.06665,8000000.0
2006-04-05 22:58:00,6.06646,6.0674,6.06646,6.06716,8000000.0
2006-04-05 22:59:00,6.06789,6.06789,6.06582,6.06717,19000000.0
2006-04-05 23:00:00,6.06772,6.06778,6.06657,6.06778,10000000.0
2006-04-05 23:01:00,6.06812,6.06812,6.0667,6.06755,7000000.0
2006-04-05 23:02:00,6.06722,6.06729,6.0651,6.06591,15000000.0
2006-04-05 23:03:00,6.06498,6.06573,6.06393,6.06573,17000000.0
2006-04-05 23:04:00,6.06498,6.0666,6.06454,6.06599,19000000.0
2006-04-05 23:05:00,6.06494,6.06587,6.06455,6.06543,9000000.0
2006-04-05 23:06:00,6.06545,6.06545,6.064,6.06413,12000000.0
2006-04-05 23:07:00,6.06563,6.06563,6.06404,6.06476,14000000.0
2006-04-05 23:08:00,6.06506,6.06581,6.06394,6.06394,16000000.0
2006-04-05 23:09:00,6.06342,6.06432,6.06276,6.06276,9000000.0
2006-04-05 23:10:00,6.06273,6.06332,6.06211,6.06264,12000000.0
2006-04-05 23:11:00,6.06237,6.06357,6.06157,6.06302,14000000.0
2006-04-05 23:12:00,6.06341,6.0638,6.06271,6.06313,7000000.0
2006-04-05 23:13:00,6.06307,6.06404,6.06268,6.06302,14000000.0
2006-04-05 23:14:00,6.06278,6.0646,6.06278,6.06352,19000000.0
2006-04-05 23:15:00,6.06384,6.0647,6.06357,6.06407,13000000.0
2006-04-05 23:16:00,6.06396,6.06408,6.06258,6.06258,15000000.0
2006-04-05 23:17:00,6.06235,6.06318,6.06235,6.06302,11000000.0
2006-04-05 23:18:00,6.0638,6.0638,6.06252,6.06326,12000000.0
2006-04-05 23:19:00,6.06314,6.0634,6.06309,6.0634,14000000.0
2006-04-05 23:20:00,6.06309,6.06354,6.06268,6.06268,19000000.0
2006-04-05 23:21:00,6.06222,6.06233,6.06204,6.06221,7000000.0
2006-04-05 23:22:00,6.06298,6.06416,6.06278,6.06405,15000000.0
2006-04-05 23:23:00,6.06361,6.06361,6.06237,6.0636,11000000.0
2006-04-05 23:24:00,6.06199,6.0631,6.06189,6.06228,14000000.0
2006-04-05 23:25:00,6.06224,6.0636,6.06191,6.06277,11000000.0
2006-04-05 23:26:00,6.06193,6.06282,6.06081,6.06126,14000000.0
2006-04-05 23:27:00,6.06129,6.06383,6.06129,6.06329,11000000.0
2006-04-05 23:28:00,6.06296,6.06306,6.06161,6.06236,12000000.0
2006-04-05 23:29:00,6.06248,6.06328,6.06139,6.0624,16000000.0
2006-04-05 23:30:00,6.06303,6.06392,6.06218,6.06252,20000000.0
2006-04-05 23:31:00,6.06234,6.06365,6.06218,6.06308,11000000.0
2006-04-05 23:32:00,6.06303,6.06443,6.06261,6.06375,16000000.0
2006-04-05 23:33:00,6.06362,6.06474,6.063,6.06309,12000000.0
2006-04-05 23:34:00,6.06434,6.06492,6.06319,6.0638,13000000.0
2006-04-05 23:35:00,6.06542,6.06549,6.0644,6.06502,9000000.0
2006-04-05 23:36:00,6.06553,6.06564,6.06361,6.06374,9000000.0
2006-04-05 23:37:00,6.0636,6.06481,6.06337,6.06425,14000000.0
2006-04-05 23:38:00,6.06406,6.06553,6.06387,6.06542,13000000.0
2006-04-05 23:39:00,6.0646,6.0646,6.06269,6.06297,17000000.0
2006-04-05 23:40:00,6.06304,6.06452,6.06278,6.06351,12000000.0
2006-04-05 23:41:00,6.06234,6.06326,6.06125,6.06232,17000000.0
2006-04-05 23:42:00,6.06375,6.06499,6.06185,6.06407,22000000.0
2006-04-05 23:43:00,6.06202,6.06265,6.06037,6.06116,15000000.0
2006-04-05 23:44:00,6.06236,6.06264,6.06147,6.06202,14000000.0
2006-04-05 23:45:00,6.06162,6.06263,6.06115,6.06261,20000000.0
2006-04-05 23:46:00,6.06213,6.06268,6.06057,6.06268,14000000.0
2006-04-05 23:47:00,6.06238,6.06238,6.06105,6.06141,10000000.0
2006-04-05 23:48:00,6.06238,6.06304,6.06152,6.0621,18000000.0
2006-04-05 23:49:00,6.06221,6.06239,6.06212,6.06234,14000000.0
2006-04-05 23:50:00,6.06242,6.06338,6.06242,6.06277,13000000.0
2006-04-05 23:51:00,6.06106,6.06195,6.05918,6.06163,8000000.0
2006-04-05 23:52:00,6.06246,6.06339,6.06023,6.06129,16000000.0
2006-04-05 23:53:00,6.06202,6.06452,6.06202,6.06448,18000000.0
2006-04-05 23:54:00,6.0639,6.0639,6.06167,6.06228,12000000.0
2006-04-05 23:55:00,6.06333,6.0638,6.06194,6.06376,19000000.0
2006-04-05 23:56:00,6.06267,6.06289,6.06212,6.06212,14000000.0
2006-04-05 23:57:00,6.06225,6.06455,6.06225,6.06367,16000000.0
2006-04-05 23:58:00,6.06347,6.06479,6.06272,6.06304,13000000.0
2006-04-05 23:59:00,6.06494,6.06543,6.06374,6.0649,14000000.0
2006-04-06 00:00:00,6.06504,6.06575,6.06202,6.0646,17000000.0
2006-04-06 00:01:00,6.06444,6.06562,6.06337,6.0647,12000000.0
2006-04-06 00:02:00,6.06528,6.06613,6.06449,6.0648,15000000.0
2006-04-06 00:03:00,6.06509,6.06509,6.06323,6.06368,14000000.0
2006-04-06 00:04:00,6.06389,6.06437,6.06339,6.06375,12000000.0
2006-04-06 00:05:00,6.06378,6.06432,6.06306,6.06364,12000000.0
2006-04-06 00:06:00,6.06401,6.06424,6.06262,6.06424,12000000.0
2006-04-06 00:07:00,6.06315,6.06528,6.06315,6.06528,11000000.0
2006-04-06 00:08:00,6.06384,6.06522,6.06352,6.06511,15000000.0
2006-04-06 00:09:00,6.06322,6.06451,6.06293,6.06359,12000000.0
2006-04-06 00:10:00,6.06339,6.06414,6.06295,6.06414,19000000.0
2006-04-06 00:11:00,6.06473,6.06518,6.06378,6.06493,8000000.0
2006-04-06 00:12:00,6.06552,6.06556,6.0638,6.06496,9000000.0
2006-04-06 00:13:00,6.06407,6.06509,6.06286,6.06286,13000000.0
2006-04-06 00:14:00,6.06422,6.06642,6.06422,6.06472,14000000.0
2006-04-06 00:15:00,6.06397,6.06547,6.06337,6.06547,12000000.0
2006-04-06 00:16:00,6.06538,6.06644,6.06538,6.06644,12000000.0
2006-04-06 00:17:00,6.06586,6.06628,6.06438,6.06438,10000000.0
2006-04-06 00:18:00,6.06463,6.06559,6.06446,6.06536,19000000.0
2006-04-06 00:19:00,6.06549,6.06549,6.06409,6.0648,12000000.0
2006-04-06 00:20:00,6.06505,6.06535,6.06417,6.06417,11000000.0
2006-04-06 00:21:00,6.06442,6.06636,6.06404,6.06445,14000000.0
2006-04-06 00:22:00,6.0653,6.06633,6.065,6.065,13000000.0
2006-04-06 00:23:00,6.06534,6.06559,6.06377,6.06448,13000000.0
2006-04-06 00:24:00,6.06418,6.06481,6.06369,6.06371,9000000.0
2006-04-06 00:25:00,6.06512,6.06633,6.06495,6.06563,13000000.0
2006-04-06 00:26:00,6.06522,6.06691,6.06462,6.06662,14000000.0
2006-04-06 00:27:00,6.06678,6.06766,6.06566,6.0657,15000000.0
2006-04-06 00:28:00,6.066,6.06688,6.06528,6.06528,7000000.0
2006-04-06 00:29:00,6.06526,6.06688,6.0652,6.06575,17000000.0
2006-04-06 00:30:00,6.06595,6.06849,6.06595,6.0678,9000000.0
2006-04-06 00:31:00,6.06665,6.06816,6.06591,6.06816,13000000.0
2006-04-06 00:32:00,6.06838,6.06838,6.06729,6.06799,8000000.0
2006-04-06 00:33:00,6.06798,6.06949,6.06725,6.06892,19000000.0
2006-04-06 00:34:00,6.06911,6.0703,6.06866,6.06866,15000000.0
2006-04-06 00:35:00,6.06879,6.06976,6.06794,6.0682,12000000.0
2006-04-06 00:36:00,6.06869,6.06869,6.067,6.06829,15000000.0
2006-04-06 00:37:00,6.06735,6.06863,6.06735,6.06863,15000000.0
2006-04-06 00:38:00,6.06832,6.06912,6.06715,6.06715,18000000.0
2006-04-06 00:39:00,6.06731,6.06914,6.06731,6.06884,20000000.0
2006-04-06 00:40:00,6.06894,6.06894,6.06775,6.06855,10000000.0
2006-04-06 00:41:00,6.06892,6.06991,6.06845,6.06991,9000000.0
2006-04-06 00:42:00,6.06881,6.06881,6.06723,6.06787,16000000.0
2006-04-06 00:43:00,6.06832,6.06948,6.06711,6.06822,16000000.0
2006-04-06 00:44:00,6.06757,6.06811,6.06671,6.06718,10000000.0
2006-04-06 00:45:00,6.06663,6.06852,6.06622,6.06852,16000000.0
2006-04-06 00:46:00,6.06751,6.06751,6.06573,6.06573,12000000.0
2006-04-06 00:47:00,6.06605,6.06729,6.06605,6.0669,8000000.0
2006-04-06 00:48:00,6.06677,6.06812,6.06634,6.06741,16000000.0
2006-04-06 00:49:00,6.06667,6.0682,6.06588,6.0682,11000000.0
2006-04-06 00:50:00,6.06768,6.06768,6.06637,6.06674,9000000.0
2006-04-06 00:51:00,6.06559,6.06776,6.06559,6.06776,9000000.0
2006-04-06 00:52:00,6.0663,6.06831,6.06604,6.0673,18000000.0
2006-04-06 00:53:00,6.06704,6.06704,6.06468,6.06628,12000000.0
2006-04-06 00:54:00,6.06673,6.06767,6.06493,6.06513,12000000.0
2006-04-06 00:55:00,6.06561,6.06649,6.06558,6.06589,11000000.0
2006-04-06 00:56:00,6.06705,6.06811,6.06614,6.06685,14000000.0
2006-04-06 00:57:00,6.06656,6.06863,6.06603,6.06863,15000000.0
2006-04-06 00:58:00,6.06963,6.06963,6.06692,6.06692,9000000.0
2006-04-06 00:59:00,6.06719,6.06739,6.06593,6.06609,17000000.0
2006-04-06 01:00:00,6.06649,6.06765,6.06631,6.06676,12000000.0
2006-04-06 01:01:00,6.06675,6.06858,6.06675,6.06847,15000000.0
2006-04-06 01:02:00,6.06867,6.0694,6.06847,6.06884,10000000.0
2006-04-06 01:03:00,6.06763,6.06985,6.06717,6.06805,13000000.0
2006-04-06 01:04:00,6.06782,6.06976,6.06782,6.0691,13000000.0
2006-04-06 01:05:00,6.06907,6.07007,6.06851,6.0689,13000000.0
2006-04-06 01:06:00,6.06879,6.07036,6.06852,6.06877,12000000.0
2006-04-06 01:07:00,6.06859,6.06876,6.0682,6.06849,13000000.0
2006-04-06 01:08:00,6.06914,6.06954,6.06722,6.06784,15000000.0
2006-04-06 01:09:00,6.06681,6.0679,6.06681,6.06693,17000000.0
2006-04-06 01:10:00,6.06654,6.06918,6.06654,6.06794,10000000.0
2006-04-06 01:11:00,6.06764,6.0681,6.06731,6.06731,11000000.0
2006-04-06 01:12:00,6.06725,6.06797,6.06725,6.06759,10000000.0
2006-04-06 01:13:00,6.06832,6.06921,6.06832,6.06888,11000000.0
2006-04-06 01:14:00,6.06908,6.07021,6.06824,6.06953,13000000.0
2006-04-06 01:15:00,6.06944,6.07069,6.0691,6.06929,9000000.0
2006-04-06 01:16:00,6.06964,6.07019,6.0687,6.06918,12000000.0
2006-04-06 01:17:00,6.06953,6.07085,6.06852,6.06852,11000000.0
2006-04-06 01:18:00,6.0693,6.06978,6.06817,6.06865,12000000.0
2006-04-06 01:19:00,6.06896,6.06946,6.06791,6.06822,19000000.0
2006-04-06 01:20:00,6.06783,6.0683,6.06715,6.06776,11000000.0
2006-04-06 01:21:00,6.06749,6.06843,6.06702,6.06702,12000000.0
2006-04-06 01:22:00,6.06749,6.06887,6.06697,6.06737,9000000.0
2006-04-06 01:23:00,6.06838,6.06858,6.06732,6.06743,13000000.0
2006-04-06 01:24:00,6.0687,6.0687,6.06679,6.0668,14000000.0
2006-04-06 01:25:00,6.06631,6.06753,6.06602,6.06602,11000000.0
2006-04-06 01:26:00,6.06585,6.06718,6.06535,6.06535,10000000.0
2006-04-06 01:27:00,6.06607,6.0675,6.06595,6.06663,17000000.0
2006-04-06 01:28:00,6.06678,6.06848,6.0664,6.06848,13000000.0
2006-04-06 01:29:00,6.06647,6.0672,6.06597,6.06651,19000000.0
2006-04-06 01:30:00,6.06646,6.06767,6.06569,6.06569,15000000.0
2006-04-06 01:31:00,6.06575,6.06709,6.06575,6.06709,15000000.0
2006-04-06 01:32:00,6.06658,6.06763,6.06613,6.06613,12000000.0
2006-04-06 01:33:00,6.06544,6.06833,6.06544,6.06801,8000000.0
2006-04-06 01:34:00,6.06778,6.0692,6.06644,6.06644,18000000.0
2006-04-06 01:35:00,6.06665,6.06828,6.06665,6.06705,12000000.0
2006-04-06 01:36:00,6.06736,6.06771,6.06736,6.06753,16000000.0
2006-04-06 01:37:00,6.06757,6.06777,6.06746,6.06765,15000000.0
2006-04-06 01:38:00,6.06812,6.06827,6.06795,6.06811,18000000.0
2006-04-06 01:39:00,6.06768,6.06967,6.06741,6.06967,10000000.0
2006-04-06 01:40:00,6.06888,6.06906,6.06796,6.06796,11000000.0
2006-04-06 01:41:00,6.06864,6.06944,6.06758,6.06886,16000000.0
2006-04-06 01:42:00,6.06858,6.06883,6.06718,6.06718,14000000.0
2006-04-06 01:43:00,6.06702,6.06929,6.06702,6.06929,16000000.0
2006-04-06 01:44:00,6.06784,6.06788,6.06766,6.06766,15000000.0
2006-04-06 01:45:00,6.06769,6.06794,6.06769,6.06788,16000000.0
2006-04-06 01:46:00,6.0669,6.06777,6.0669,6.06777,9000000.0
2006-04-06 01:47:00,6.06815,6.06822,6.06792,6.06816,17000000.0
2006-04-06 01:48:00,6.06828,6.06928,6.06758,6.06847,16000000.0
2006-04-06 01:49:00,6.06846,6.06942,6.06832,6.06832,10000000.0
2006-04-06 01:50:00,6.0678,6.06907,6.06751,6.06907,11000000.0
2006-04-06 01:51:00,6.06944,6.06973,6.06785,6.06939,12000000.0
2006-04-06 01:52:00,6.06952,6.06994,6.06851,6.06885,12000000.0
2006-04-06 01:53:00,6.06875,6.06981,6.06817,6.06879,18000000.0
2006-04-06 01:54:00,6.06908,6.0693,6.06874,6.06874,14000000.0
2006-04-06 01:55:00,6.06884,6.07029,6.06884,6.07029,18000000.0
2006-04-06 01:56:00,6.06951,6.07069,6.06951,6.07069,8000000.0
2006-04-06 01:57:00,6.07078,6.07078,6.06982,6.06982,13000000.0
2006-04-06 01:58:00,6.06975,6.07102,6.06975,6.07102,11000000.0
2006-04-06 01:59:00,6.06993,6.07065,6.06901,6.07065,11000000.0
2006-04-06 02:00:00,6.07042,6.0705,6.06867,6.06954,16000000.0
2006-04-06 02:01:00,6.07034,6.07034,6.06792,6.06974,21000000.0
2006-04-06 02:02:00,6.06883,6.06966,6.06787,6.06787,10000000.0
2006-04-06 02:03:00,6.06839,6.06922,6.06806,6.06867,8000000.0
2006-04-06 02:04:00,6.07026,6.07048,6.06912,6.07021,14000000.0
2006-04-06 02:05:00,6.0706,6.07082,6.06908,6.06998,14000000.0
2006-04-06 02:06:00,6.07063,6.07245,6.07004,6.07147,15000000.0
2006-04-06 02:07:00,6.07185,6.07261,6.07094,6.07223,10000000.0
2006-04-06 02:08:00,6.07141,6.07264,6.07052,6.07065,16000000.0
2006-04-06 02:09:00,6.07024,6.0715,6.06989,6.07,18000000.0
2006-04-06 02:10:00,6.06944,6.07122,6.0687,6.06967,16000000.0
2006-04-06 02:11:00,6.07051,6.07051,6.06724,6.06899,14000000.0
2006-04-06 02:12:00,6.06798,6.06892,6.06731,6.06801,10000000.0
2006-04-06 02:13:00,6.06836,6.06836,6.06614,6.06712,15000000.0
2006-04-06 02:14:00,6.0667,6.06695,6.06547,6.06618,19000000.0
2006-04-06 02:15:00,6.06641,6.06769,6.06541,6.06627,12000000.0
2006-04-06 02:16:00,6.0665,6.06664,6.06523,6.06585,18000000.0
2006-04-06 02:17:00,6.06587,6.06747,6.06562,6.06657,14000000.0
2006-04-06 02:18:00,6.06562,6.06631,6.06408,6.06525,12000000.0
2006-04-06 02:19:00,6.06541,6.06548,6.06405,6.06415,14000000.0
2006-04-06 02:20:00,6.0644,6.06663,6.0644,6.06552,13000000.0
2006-04-06 02:21:00,6.06588,6.06796,6.06588,6.066,15000000.0
2006-04-06 02:22:00,6.06671,6.06817,6.06606,6.06805,13000000.0
2006-04-06 02:23:00,6.06812,6.06897,6.06718,6.06862,16000000.0
2006-04-06 02:24:00,6.06824,6.06953,6.06672,6.06742,17000000.0
2006-04-06 02:25:00,6.06696,6.06749,6.06615,6.06627,10000000.0
2006-04-06 02:26:00,6.06754,6.06816,6.06643,6.06651,13000000.0
2006-04-06 02:27:00,6.06795,6.06795,6.06574,6.06574,7000000.0
2006-04-06 02:28:00,6.06752,6.06784,6.06607,6.06669,9000000.0
2006-04-06 02:29:00,6.06653,6.06702,6.06497,6.06613,20000000.0
2006-04-06 02:30:00,6.06544,6.06548,6.06449,6.06498,11000000.0
2006-04-06 02:31:00,6.06412,6.06634,6.06376,6.06512,9000000.0
2006-04-06 02:32:00,6.06523,6.06731,6.06523,6.06546,13000000.0
2006-04-06 02:33:00,6.06528,6.06671,6.06502,6.06538,14000000.0
2006-04-06 02:34:00,6.06504,6.06643,6.06465,6.06465,17000000.0
2006-04-06 02:35:00,6.06623,6.06709,6.06485,6.0651,15000000.0
2006-04-06 02:36:00,6.06541,6.06622,6.06507,6.06613,14000000.0
2006-04-06 02:37:00,6.06593,6.06641,6.06457,6.06457,13000000.0
2006-04-06 02:38:00,6.06466,6.06562,6.06457,6.06457,14000000.0
2006-04-06 02:39:00,6.06449,6.06673,6.06449,6.06648,15000000.0
2006-04-06 02:40:00,6.06573,6.0665,6.06488,6.06523,12000000.0
2006-04-06 02:41:00,6.06527,6.06653,6.06474,6.065,13000000.0
2006-04-06 02:42:00,6.06479,6.0658,6.06404,6.06454,16000000.0
2006-04-06 02:43:00,6.0648,6.06691,6.0648,6.06566,18000000.0
2006-04-06 02:44:00,6.06548,6.06636,6.06496,6.06573,10000000.0
2006-04-06 02:45:00,6.06594,6.06636,6.06556,6.06589,14000000.0
2006-04-06 02:46:00,6.06689,6.06708,6.06515,6.06642,18000000.0
2006-04-06 02:47:00,6.06604,6.06828,6.06595,6.06778,17000000.0
2006-04-06 02:48:00,6.06804,6.06838,6.06725,6.06823,7000000.0
2006-04-06 02:49:00,6.06863,6.06922,6.06835,6.069,13000000.0
2006-04-06 02:50:00,6.06907,6.06907,6.06746,6.06769,14000000.0
2006-04-06 02:51:00,6.06844,6.06844,6.0665,6.06658,15000000.0
2006-04-06 02:52:00,6.06728,6.06899,6.06726,6.0676,15000000.0
2006-04-06 02:53:00,6.06683,6.06871,6.06683,6.06844,9000000.0
2006-04-06 02:54:00,6.06894,6.07008,6.06894,6.07008,13000000.0
2006-04-06 02:55:00,6.06875,6.06903,6.06768,6.06853,11000000.0
2006-04-06 02:56:00,6.06888,6.07023,6.06805,6.06805,18000000.0
2006-04-06 02:57:00,6.07015,6.07186,6.07015,6.07108,13000000.0
2006-04-06 02:58:00,6.07126,6.07199,6.07054,6.07054,9000000.0
2006-04-06 02:59:00,6.07134,6.07234,6.07067,6.07132,14000000.0
2006-04-06 03:00:00,6.07215,6.07284,6.07161,6.07179,11000000.0
2006-04-06 03:01:00,6.07146,6.0725,6.07146,6.07235,11000000.0
2006-04-06 03:02:00,6.07208,6.07217,6.07112,6.07168,11000000.0
2006-04-06 03:03:00,6.07144,6.07216,6.07017,6.07123,23000000.0
2006-04-06 03:04:00,6.07109,6.07205,6.07067,6.07067,11000000.0
2006-04-06 03:05:00,6.07067,6.07251,6.07056,6.07241,17000000.0
2006-04-06 03:06:00,6.07207,6.07207,6.07027,6.07118,9000000.0
2006-04-06 03:07:00,6.07239,6.07239,6.07091,6.07099,15000000.0
2006-04-06 03:08:00,6.07111,6.07244,6.07046,6.07046,12000000.0
2006-04-06 03:09:00,6.07188,6.07408,6.07086,6.07257,15000000.0
2006-04-06 03:10:00,6.0729,6.07367,6.07185,6.07298,19000000.0
2006-04-06 03:11:00,6.07239,6.07306,6.07116,6.07195,15000000.0
2006-04-06 03:12:00,6.07208,6.07273,6.07032,6.07191,18000000.0
2006-04-06 03:13:00,6.07172,6.07304,6.07071,6.07222,18000000.0
2006-04-06 03:14:00,6.07211,6.07282,6.07079,6.07088,10000000.0
2006-04-06 03:15:00,6.07079,6.07233,6.07079,6.07159,7000000.0
2006-04-06 03:16:00,6.07194,6.07257,6.07176,6.07212,8000000.0
2006-04-06 03:17:00,6.0715,6.07234,6.07097,6.071,10000000.0
2006-04-06 03:18:00,6.07049,6.07228,6.07049,6.07228,15000000.0
2006-04-06 03:19:00,6.07229,6.07229,6.06974,6.06974,10000000.0
2006-04-06 03:20:00,6.07062,6.07134,6.06909,6.0697,16000000.0
2006-04-06 03:21:00,6.07082,6.07091,6.07011,6.07083,11000000.0
2006-04-06 03:22:00,6.07059,6.07059,6.06853,6.0694,10000000.0
2006-04-06 03:23:00,6.0698,6.07132,6.06974,6.07132,12000000.0
2006-04-06 03:24:00,6.07127,6.07148,6.06921,6.06955,13000000.0
2006-04-06 03:25:00,6.06926,6.07021,6.06906,6.06906,11000000.0
2006-04-06 03:26:00,6.06864,6.06949,6.06746,6.0676,13000000.0
2006-04-06 03:27:00,6.06771,6.06823,6.0663,6.06758,14000000.0
2006-04-06 03:28:00,6.06825,6.0692,6.06693,6.0679,18000000.0
2006-04-06 03:29:00,6.06938,6.07196,6.0692,6.07119,15000000.0
2006-04-06 03:30:00,6.07182,6.07182,6.07004,6.07004,10000000.0
2006-04-06 03:31:00,6.0713,6.0713,6.06821,6.06821,13000000.0
2006-04-06 03:32:00,6.06796,6.07028,6.06796,6.06883,16000000.0
2006-04-06 03:33:00,6.06825,6.06911,6.06795,6.06807,13000000.0
2006-04-06 03:34:00,6.06808,6.0689,6.06807,6.06848,16000000.0
2006-04-06 03:35:00,6.06915,6.07112,6.06839,6.07112,10000000.0
2006-04-06 03:36:00,6.06912,6.06989,6.06849,6.06914,11000000.0
2006-04-06 03:37:00,6.06893,6.07018,6.06869,6.06978,13000000.0
2006-04-06 03:38:00,6.07035,6.07035,6.06838,6.06981,13000000.0
2006-04-06 03:39:00,6.06905,6.07006,6.06785,6.06845,13000000.0
2006-04-06 03:40:00,6.06921,6.06983,6.068,6.06868,12000000.0
2006-04-06 03:41:00,6.0697,6.06996,6.06823,6.06895,16000000.0
2006-04-06 03:42:00,6.06868,6.0694,6.06737,6.06737,21000000.0
2006-04-06 03:43:00,6.0675,6.06912,6.06748,6.06782,18000000.0
2006-04-06 03:44:00,6.06765,6.06987,6.06765,6.06925,15000000.0
2006-04-06 03:45:00,6.06929,6.07005,6.06893,6.06979,9000000.0
2006-04-06 03:46:00,6.06909,6.06929,6.06833,6.06835,8000000.0
2006-04-06 03:47:00,6.06872,6.06978,6.06872,6.06918,11000000.0
2006-04-06 03:48:00,6.06959,6.07044,6.06918,6.06991,9000000.0
2006-04-06 03:49:00,6.06986,6.06986,6.06827,6.06862,16000000.0
2006-04-06 03:50:00,6.06848,6.07045,6.06848,6.06955,19000000.0
2006-04-06 03:51:00,6.06962,6.07036,6.06923,6.06923,9000000.0
2006-04-06 03:52:00,6.06871,6.07086,6.06866,6.07086,19000000.0
2006-04-06 03:53:00,6.06934,6.07051,6.06895,6.06972,10000000.0
2006-04-06 03:54:00,6.0704,6.07072,6.06914,6.06998,17000000.0
2006-04-06 03:55:00,6.0706,6.07241,6.07009,6.07124,16000000.0
2006-04-06 03:56:00,6.07096,6.07136,6.07003,6.07003,7000000.0
2006-04-06 03:57:00,6.07067,6.07205,6.07017,6.07205,11000000.0
2006-04-06 03:58:00,6.07224,6.07271,6.06976,6.06976,12000000.0
2006-04-06 03:59:00,6.06986,6.0717,6.06986,6.0717,17000000.0
2006-04-06 04:00:00,6.07102,6.07185,6.07059,6.07119,12000000.0
2006-04-06 04:01:00,6.0707,6.07191,6.07004,6.07011,16000000.0
2006-04-06 04:02:00,6.07112,6.07212,6.07062,6.0712,14000000.0
2006-04-06 04:03:00,6.07129,6.07197,6.07,6.07152,12000000.0
2006-04-06 04:04:00,6.07056,6.07147,6.07025,6.07056,16000000.0
2006-04-06 04:05:00,6.07038,6.07218,6.07038,6.07218,13000000.0
2006-04-06 04:06:00,6.07168,6.07168,6.07028,6.07028,16000000.0
2006-04-06 04:07:00,6.06965,6.07124,6.06939,6.07111,13000000.0
2006-04-06 04:08:00,6.07064,6.07115,6.06981,6.07033,14000000.0
2006-04-06 04:09:00,6.07057,6.07057,6.06904,6.06946,10000000.0
2006-04-06 04:10:00,6.0695,6.07078,6.06877,6.06877,12000000.0
2006-04-06 04:11:00,6.07029,6.07053,6.06908,6.07031,14000000.0
2006-04-06 04:12:00,6.07,6.07019,6.06865,6.06958,19000000.0
2006-04-06 04:13:00,6.06917,6.06983,6.06823,6.06881,20000000.0
2006-04-06 04:14:00,6.0684,6.06916,6.06803,6.06904,12000000.0
2006-04-06 04:15:00,6.06801,6.06852,6.06739,6.06844,8000000.0
2006-04-06 04:16:00,6.0685,6.07073,6.06802,6.07009,13000000.0
2006-04-06 04:17:00,6.07075,6.07263,6.0699,6.07113,15000000.0
2006-04-06 04:18:00,6.07143,6.07157,6.07017,6.07074,9000000.0
2006-04-06 04:19:00,6.07086,6.0713,6.06972,6.0713,12000000.0
2006-04-06 04:20:00,6.07097,6.07197,6.07056,6.07173,9000000.0
2006-04-06 04:21:00,6.07122,6.07122,6.06951,6.06951,17000000.0
2006-04-06 04:22:00,6.07059,6.07059,6.06824,6.06915,14000000.0
2006-04-06 04:23:00,6.07033,6.07075,6.06939,6.06944,10000000.0
2006-04-06 04:24:00,6.069,6.06965,6.06807,6.06916,12000000.0
2006-04-06 04:25:00,6.0681,6.0698,6.06806,6.0698,10000000.0
2006-04-06 04:26:00,6.06988,6.07061,6.06921,6.07055,7000000.0
2006-04-06 04:27:00,6.07011,6.07118,6.06921,6.07118,15000000.0
2006-04-06 04:28:00,6.0698,6.07087,6.06937,6.07034,7000000.0
2006-04-06 04:29:00,6.06848,6.07005,6.06848,6.06956,14000000.0
2006-04-06 04:30:00,6.06999,6.07059,6.06909,6.07015,11000000.0
2006-04-06 04:31:00,6.06943,6.07072,6.06811,6.06811,15000000.0
2006-04-06 04:32:00,6.0682,6.06971,6.0682,6.06971,17000000.0
2006-04-06 04:33:00,6.06951,6.07036,6.06862,6.07024,14000000.0
2006-04-06 04:34:00,6.06881,6.07048,6.06878,6.06878,9000000.0
2006-04-06 04:35:00,6.07008,6.07049,6.06865,6.06906,12000000.0
2006-04-06 04:36:00,6.07022,6.07046,6.06822,6.06832,12000000.0
2006-04-06 04:37:00,6.06958,6.06958,6.06729,6.06818,12000000.0
2006-04-06 04:38:00,6.06797,6.06948,6.0679,6.06899,11000000.0
2006-04-06 04:39:00,6.06875,6.07047,6.0685,6.0691,17000000.0
2006-04-06 04:40:00,6.06879,6.0702,6.06879,6.06906,9000000.0
2006-04-06 04:41:00,6.07018,6.07126,6.06993,6.07126,10000000.0
2006-04-06 04:42:00,6.0708,6.07135,6.07015,6.07093,8000000.0
2006-04-06 04:43:00,6.07,6.0705,6.06893,6.06994,18000000.0
2006-04-06 04:44:00,6.06941,6.07059,6.06941,6.07004,9000000.0
2006-04-06 04:45:00,6.0699,6.0699,6.06891,6.06891,9000000.0
2006-04-06 04:46:00,6.06916,6.07,6.06856,6.07,16000000.0
2006-04-06 04:47:00,6.06991,6.07074,6.0693,6.0693,12000000.0
2006-04-06 04:48:00,6.06892,6.07018,6.06892,6.0701,10000000.0
2006-04-06 04:49:00,6.07034,6.07086,6.06915,6.06949,16000000.0
2006-04-06 04:50:00,6.06972,6.0716,6.06972,6.07036,16000000.0
2006-04-06 04:51:00,6.07002,6.07004,6.06897,6.06897,20000000.0
2006-04-06 04:52:00,6.06895,6.07113,6.06895,6.0697,13000000.0
2006-04-06 04:53:00,6.06872,6.0704,6.06872,6.06992,11000000.0
2006-04-06 04:54:00,6.06974,6.07044,6.06831,6.06831,11000000.0
2006-04-06 04:55:00,6.06774,6.06954,6.06774,6.06892,12000000.0
2006-04-06 04:56:00,6.06891,6.06955,6.06684,6.06824,16000000.0
2006-04-06 04:57:00,6.06815,6.06831,6.06739,6.06803,7000000.0
2006-04-06 04:58:00,6.06774,6.06879,6.0673,6.06753,13000000.0
2006-04-06 04:59:00,6.06747,6.06849,6.06676,6.06799,17000000.0
2006-04-06 05:00:00,6.06787,6.06933,6.06711,6.06711,10000000.0
2006-04-06 05:01:00,6.06836,6.0688,6.06666,6.06819,13000000.0
2006-04-06 05:02:00,6.06844,6.07003,6.06748,6.06897,18000000.0
2006-04-06 05:03:00,6.06842,6.06937,6.06809,6.06886,9000000.0
2006-04-06 05:04:00,6.07077,6.07078,6.06861,6.06939,12000000.0
2006-04-06 05:05:00,6.07002,6.07008,6.06888,6.06945,10000000.0
2006-04-06 05:06:00,6.07065,6.07082,6.06827,6.06935,20000000.0
2006-04-06 05:07:00,6.06952,6.06971,6.06891,6.06971,10000000.0
2006-04-06 05:08:00,6.07002,6.07024,6.06754,6.06754,17000000.0
2006-04-06 05:09:00,6.06752,6.069,6.067,6.06762,15000000.0
2006-04-06 05:10:00,6.06793,6.06924,6.0677,6.06924,10000000.0
2006-04-06 05:11:00,6.06872,6.06953,6.0672,6.0674,16000000.0
2006-04-06 05:12:00,6.06667,6.06777,6.06623,6.06773,7000000.0
2006-04-06 05:13:00,6.06786,6.06826,6.06643,6.06663,12000000.0
2006-04-06 05:14:00,6.06695,6.06793,6.06619,6.06793,14000000.0
2006-04-06 05:15:00,6.06783,6.0681,6.06671,6.0675,16000000.0
2006-04-06 05:16:00,6.06698,6.06818,6.06656,6.06656,15000000.0
2006-04-06 05:17:00,6.06681,6.06686,6.0664,6.06651,10000000.0
2006-04-06 05:18:00,6.0662,6.06722,6.06566,6.06695,13000000.0
2006-04-06 05:19:00,6.06646,6.06673,6.06541,6.06649,13000000.0
2006-04-06 05:20:00,6.06635,6.06698,6.06539,6.06686,20000000.0
2006-04-06 05:21:00,6.06609,6.06633,6.06503,6.06503,9000000.0
2006-04-06 05:22:00,6.06611,6.0671,6.06577,6.06628,17000000.0
2006-04-06 05:23:00,6.06612,6.06635,6.06498,6.06599,14000000.0
2006-04-06 05:24:00,6.06573,6.06693,6.06487,6.06619,19000000.0
2006-04-06 05:25:00,6.06489,6.06667,6.06444,6.06557,13000000.0
2006-04-06 05:26:00,6.06522,6.06644,6.06492,6.06634,13000000.0
2006-04-06 05:27:00,6.06466,6.06578,6.06438,6.06438,13000000.0
2006-04-06 05:28:00,6.06344,6.06568,6.06276,6.06347,10000000.0
2006-04-06 05:29:00,6.06357,6.06545,6.0623,6.06545,17000000.0
2006-04-06 05:30:00,6.06471,6.06572,6.0634,6.0634,21000000.0
2006-04-06 05:31:00,6.06497,6.06511,6.06327,6.06447,13000000.0
2006-04-06 05:32:00,6.06436,6.065,6.06394,6.06428,16000000.0
2006-04-06 05:33:00,6.06387,6.06483,6.06239,6.06483,13000000.0
2006-04-06 05:34:00,6.06351,6.06415,6.0631,6.06386,13000000.0
2006-04-06 05:35:00,6.06511,6.06511,6.06297,6.06298,14000000.0
2006-04-06 05:36:00,6.06293,6.06464,6.06288,6.06451,18000000.0
2006-04-06 05:37:00,6.06443,6.06459,6.06359,6.06363,12000000.0
2006-04-06 05:38:00,6.06385,6.06476,6.06278,6.06403,13000000.0
2006-04-06 05:39:00,6.06418,6.06444,6.06417,6.06422,21000000.0
2006-04-06 05:40:00,6.0646,6.06563,6.06379,6.06464,14000000.0
2006-04-06 05:41:00,6.06489,6.0654,6.06342,6.06424,13000000.0
2006-04-06 05:42:00,6.06462,6.06507,6.0636,6.06433,8000000.0
2006-04-06 05:43:00,6.06417,6.06417,6.06347,6.06388,13000000.0
2006-04-06 05:44:00,6.06397,6.06514,6.06351,6.06453,13000000.0
2006-04-06 05:45:00,6.06605,6.06605,6.06451,6.06493,24000000.0
2006-04-06 05:46:00,6.06552,6.06652,6.06552,6.06645,14000000.0
2006-04-06 05:47:00,6.06654,6.0667,6.06643,6.06657,11000000.0
2006-04-06 05:48:00,6.06637,6.06637,6.06543,6.0655,18000000.0
2006-04-06 05:49:00,6.06526,6.06603,6.06469,6.06593,10000000.0
2006-04-06 05:50:00,6.06466,6.06591,6.06429,6.06429,10000000.0
2006-04-06 05:51:00,6.06604,6.06679,6.06569,6.06679,11000000.0
2006-04-06 05:52:00,6.06641,6.06704,6.06523,6.06532,19000000.0
2006-04-06 05:53:00,6.06501,6.06609,6.06427,6.06588,15000000.0
2006-04-06 05:54:00,6.06627,6.06645,6.0648,6.0648,7000000.0
2006-04-06 05:55:00,6.06659,6.0677,6.0662,6.06706,12000000.0
2006-04-06 05:56:00,6.06735,6.06802,6.06588,6.06802,16000000.0
2006-04-06 05:57:00,6.06777,6.06777,6.06692,6.06699,11000000.0
2006-04-06 05:58:00,6.06845,6.0685,6.06647,6.06753,22000000.0
2006-04-06 05:59:00,6.06725,6.06774,6.06624,6.06691,9000000.0
2006-04-06 06:00:00,6.06697,6.06773,6.06559,6.06559,17000000.0
2006-04-06 06:01:00,6.06578,6.06636,6.06476,6.0654,18000000.0
2006-04-06 06:02:00,6.06537,6.06826,6.06537,6.06773,18000000.0
2006-04-06 06:03:00,6.06683,6.06825,6.06597,6.06696,16000000.0
2006-04-06 06:04:00,6.06701,6.0678,6.06602,6.06767,8000000.0
2006-04-06 06:05:00,6.06726,6.06726,6.06632,6.06661,10000000.0
2006-04-06 06:06:00,6.06744,6.06936,6.06741,6.0683,27000000.0
2006-04-06 06:07:00,6.06819,6.06889,6.06636,6.06729,17000000.0
2006-04-06 06:08:00,6.06731,6.06851,6.06673,6.06692,14000000.0
2006-04-06 06:09:00,6.06709,6.06852,6.06698,6.06767,13000000.0
2006-04-06 06:10:00,6.06783,6.06841,6.06763,6.06785,14000000.0
2006-04-06 06:11:00,6.06745,6.06749,6.06724,6.06725,16000000.0
2006-04-06 06:12:00,6.06765,6.06912,6.06765,6.06912,17000000.0
2006-04-06 06:13:00,6.06954,6.07006,6.06773,6.07006,14000000.0
2006-04-06 06:14:00,6.07075,6.0712,6.06896,6.06973,12000000.0
2006-04-06 06:15:00,6.07061,6.07061,6.06833,6.06864,13000000.0
2006-04-06 06:16:00,6.06861,6.06983,6.06844,6.06945,14000000.0
2006-04-06 06:17:00,6.0691,6.06935,6.06835,6.06853,11000000.0
2006-04-06 06:18:00,6.06916,6.06925,6.06805,6.0684,12000000.0
2006-04-06 06:19:00,6.06865,6.06942,6.0676,6.06892,19000000.0
2006-04-06 06:20:00,6.06896,6.06903,6.06773,6.06863,11000000.0
2006-04-06 06:21:00,6.06975,6.06989,6.06744,6.06818,9000000.0
2006-04-06 06:22:00,6.06781,6.06785,6.06655,6.06749,22000000.0
2006-04-06 06:23:00,6.06738,6.06748,6.06679,6.06679,18000000.0
2006-04-06 06:24:00,6.06712,6.06881,6.06706,6.068,8000000.0
2006-04-06 06:25:00,6.06719,6.0686,6.06691,6.06774,9000000.0
2006-04-06 06:26:00,6.06773,6.06803,6.06702,6.06702,13000000.0
2006-04-06 06:27:00,6.0674,6.06938,6.06716,6.06938,15000000.0
2006-04-06 06:28:00,6.06878,6.06893,6.06762,6.06838,18000000.0
2006-04-06 06:29:00,6.06919,6.06919,6.06767,6.06786,16000000.0
2006-04-06 06:30:00,6.06784,6.06905,6.06784,6.06829,10000000.0
2006-04-06 06:31:00,6.06828,6.06832,6.06748,6.06774,13000000.0
2006-04-06 06:32:00,6.06769,6.06912,6.06761,6.06907,10000000.0
2006-04-06 06:33:00,6.06847,6.06882,6.06784,6.06806,10000000.0
2006-04-06 06:34:00,6.06898,6.07013,6.06881,6.0701,15000000.0
2006-04-06 06:35:00,6.06846,6.06936,6.06791,6.06808,13000000.0
2006-04-06 06:36:00,6.06794,6.06883,6.06794,6.06816,23000000.0
2006-04-06 06:37:00,6.06859,6.07008,6.06819,6.06961,11000000.0
2006-04-06 06:38:00,6.07044,6.07047,6.06862,6.06927,17000000.0
2006-04-06 06:39:00,6.06972,6.06972,6.06885,6.06885,8000000.0
2006-04-06 06:40:00,6.06944,6.07088,6.06944,6.07088,15000000.0
2006-04-06 06:41:00,6.07086,6.07086,6.06854,6.07002,15000000.0
2006-04-06 06:42:00,6.06896,6.06946,6.06754,6.0685,16000000.0
2006-04-06 06:43:00,6.06859,6.06865,6.06719,6.06768,12000000.0
2006-04-06 06:44:00,6.06841,6.06841,6.06717,6.06809,13000000.0
2006-04-06 06:45:00,6.06778,6.06864,6.067,6.06832,14000000.0
2006-04-06 06:46:00,6.06744,6.0688,6.06744,6.06814,12000000.0
2006-04-06 06:47:00,6.06747,6.06843,6.0673,6.06802,11000000.0
2006-04-06 06:48:00,6.06799,6.06834,6.06696,6.06831,15000000.0
2006-04-06 06:49:00,6.06777,6.06917,6.06692,6.0676,17000000.0
2006-04-06 06:50:00,6.06727,6.06902,6.06663,6.0683,13000000.0
2006-04-06 06:51:00,6.06803,6.06824,6.06733,6.06817,8000000.0
2006-04-06 06:52:00,6.06899,6.06899,6.06704,6.06712,14000000.0
2006-04-06 06:53:00,6.06723,6.0682,6.06716,6.06725,13000000.0
2006-04-06 06:54:00,6.0681,6.0681,6.06739,6.06748,8000000.0
2006-04-06 06:55:00,6.0675,6.06841,6.0675,6.06841,10000000.0
2006-04-06 06:56:00,6.06786,6.06892,6.0668,6.06892,11000000.0
2006-04-06 06:57:00,6.06862,6.06862,6.06699,6.0671,17000000.0
2006-04-06 06:58:00,6.06725,6.06793,6.06659,6.06659,12000000.0
2006-04-06 06:59:00,6.06605,6.06628,6.06605,6.06625,14000000.0
2006-04-06 07:00:00,6.06729,6.06799,6.06682,6.06685,11000000.0
2006-04-06 07:01:00,6.06708,6.06856,6.06708,6.06834,10000000.0
2006-04-06 07:02:00,6.06811,6.06814,6.0671,6.06763,14000000.0
2006-04-06 07:03:00,6.06734,6.0683,6.06677,6.06813,7000000.0
2006-04-06 07:04:00,6.06814,6.06853,6.06799,6.0685,16000000.0
2006-04-06 07:05:00,6.0683,6.06939,6.06782,6.06782,15000000.0
2006-04-06 07:06:00,6.06843,6.06901,6.06659,6.06659,16000000.0
2006-04-06 07:07:00,6.06797,6.06904,6.06757,6.06894,12000000.0
2006-04-06 07:08:00,6.06871,6.06887,6.06707,6.06707,8000000.0
2006-04-06 07:09:00,6.06724,6.06865,6.06724,6.06865,8000000.0
2006-04-06 07:10:00,6.06912,6.06992,6.06797,6.0686,16000000.0
2006-04-06 07:11:00,6.06863,6.0701,6.0678,6.06949,17000000.0
2006-04-06 07:12:00,6.06978,6.07078,6.06833,6.06836,20000000.0
2006-04-06 07:13:00,6.06911,6.07004,6.06857,6.06961,18000000.0
2006-04-06 07:14:00,6.07044,6.07054,6.06908,6.06996,11000000.0
2006-04-06 07:15:00,6.06927,6.07034,6.06779,6.06949,18000000.0
2006-04-06 07:16:00,6.06911,6.06911,6.06716,6.06853,18000000.0
2006-04-06 07:17:00,6.06932,6.06974,6.06868,6.06868,12000000.0
2006-04-06 07:18:00,6.06931,6.06934,6.06786,6.0688,18000000.0
2006-04-06 07:19:00,6.06928,6.06985,6.06928,6.06964,14000000.0
2006-04-06 07:20:00,6.0693,6.06993,6.06747,6.06993,18000000.0
2006-04-06 07:21:00,6.06967,6.06995,6.06806,6.06903,13000000.0
2006-04-06 07:22:00,6.06917,6.06981,6.06751,6.06751,14000000.0
2006-04-06 07:23:00,6.06841,6.07041,6.06737,6.06737,15000000.0
2006-04-06 07:24:00,6.06762,6.0695,6.06762,6.06939,16000000.0
2006-04-06 07:25:00,6.06895,6.06927,6.06773,6.06805,15000000.0
2006-04-06 07:26:00,6.06617,6.06941,6.06617,6.06941,13000000.0
2006-04-06 07:27:00,6.06976,6.07021,6.06911,6.06916,12000000.0
2006-04-06 07:28:00,6.06859,6.06894,6.06859,6.06881,22000000.0
2006-04-06 07:29:00,6.06889,6.0691,6.06754,6.06819,16000000.0
2006-04-06 07:30:00,6.0688,6.0698,6.06789,6.06848,14000000.0
2006-04-06 07:31:00,6.06843,6.06939,6.06843,6.06939,13000000.0
2006-04-06 07:32:00,6.06949,6.07033,6.06832,6.07033,9000000.0
2006-04-06 07:33:00,6.06908,6.06957,6.06826,6.06925,7000000.0
2006-04-06 07:34:00,6.06848,6.06976,6.06695,6.06734,18000000.0
2006-04-06 07:35:00,6.06804,6.06908,6.06746,6.06827,9000000.0
2006-04-06 07:36:00,6.06794,6.06861,6.0667,6.06797,13000000.0
2006-04-06 07:37:00,6.0686,6.06936,6.06825,6.06883,11000000.0
2006-04-06 07:38:00,6.06914,6.06986,6.06839,6.06986,11000000.0
2006-04-06 07:39:00,6.06894,6.07,6.06717,6.06805,19000000.0
2006-04-06 07:40:00,6.06811,6.06851,6.06712,6.06785,11000000.0
2006-04-06 07:41:00,6.06953,6.06977,6.06783,6.06792,7000000.0
2006-04-06 07:42:00,6.06853,6.06961,6.06737,6.06886,13000000.0
2006-04-06 07:43:00,6.06762,6.06953,6.06762,6.06871,14000000.0
2006-04-06 07:44:00,6.06878,6.06938,6.06797,6.06938,10000000.0
2006-04-06 07:45:00,6.06761,6.06865,6.06722,6.06828,8000000.0
2006-04-06 07:46:00,6.06747,6.06913,6.06747,6.06851,13000000.0
2006-04-06 07:47:00,6.06904,6.06953,6.06822,6.06891,15000000.0
2006-04-06 07:48:00,6.06924,6.07086,6.06881,6.06904,13000000.0
2006-04-06 07:49:00,6.06906,6.06911,6.06636,6.06792,10000000.0
2006-04-06 07:50:00,6.06838,6.06956,6.0682,6.06909,17000000.0
2006-04-06 07:51:00,6.06864,6.06909,6.06773,6.06909,16000000.0
2006-04-06 07:52:00,6.06852,6.06988,6.06774,6.06938,13000000.0
2006-04-06 07:53:00,6.06937,6.07016,6.06791,6.07016,10000000.0
2006-04-06 07:54:00,6.06865,6.0701,6.068,6.068,11000000.0
2006-04-06 07:55:00,6.06473,6.06886,6.06459,6.06886,12000000.0
2006-04-06 07:56:00,6.06973,6.06973,6.06767,6.06912,13000000.0
2006-04-06 07:57:00,6.06955,6.06973,6.06946,6.06973,8000000.0
2006-04-06 07:58:00,6.06841,6.06932,6.06731,6.06817,14000000.0
2006-04-06 07:59:00,6.06899,6.06943,6.06821,6.06943,15000000.0
2006-04-06 08:00:00,6.06841,6.06909,6.06713,6.06909,10000000.0
2006-04-06 08:01:00,6.06866,6.06868,6.06539,6.06832,13000000.0
2006-04-06 08:02:00,6.06847,6.06916,6.06731,6.06916,14000000.0
2006-04-06 08:03:00,6.0681,6.0687,6.06746,6.06818,12000000.0
2006-04-06 08:04:00,6.06844,6.06913,6.06802,6.06837,16000000.0
2006-04-06 08:05:00,6.06808,6.06888,6.06667,6.06695,14000000.0
2006-04-06 08:06:00,6.06894,6.06974,6.06764,6.06952,19000000.0
2006-04-06 08:07:00,6.06855,6.07,6.06855,6.06927,19000000.0
2006-04-06 08:08:00,6.06937,6.07027,6.06937,6.07027,11000000.0
2006-04-06 08:09:00,6.06961,6.07002,6.06923,6.06995,10000000.0
2006-04-06 08:10:00,6.06988,6.06988,6.068,6.06845,16000000.0
2006-04-06 08:11:00,6.06965,6.06965,6.06833,6.06833,9000000.0
2006-04-06 08:12:00,6.06876,6.07007,6.06831,6.07007,10000000.0
2006-04-06 08:13:00,6.07006,6.07034,6.06828,6.06828,11000000.0
2006-04-06 08:14:00,6.06746,6.06927,6.06728,6.06922,12000000.0
2006-04-06 08:15:00,6.06886,6.07012,6.06818,6.06952,15000000.0
2006-04-06 08:16:00,6.06975,6.06986,6.06822,6.06975,14000000.0
2006-04-06 08:17:00,6.06897,6.06897,6.06786,6.06894,10000000.0
2006-04-06 08:18:00,6.06824,6.06934,6.06774,6.06932,9000000.0
2006-04-06 08:19:00,6.06951,6.06951,6.06816,6.06816,11000000.0
2006-04-06 08:20:00,6.06872,6.06872,6.06775,6.06835,11000000.0
2006-04-06 08:21:00,6.06682,6.06861,6.06638,6.06809,20000000.0
2006-04-06 08:22:00,6.06874,6.06928,6.06757,6.06821,8000000.0
2006-04-06 08:23:00,6.06942,6.06945,6.06843,6.06896,12000000.0
2006-04-06 08:24:00,6.0681,6.0681,6.06552,6.06552,13000000.0
2006-04-06 08:25:00,6.06667,6.06667,6.06527,6.06589,12000000.0
2006-04-06 08:26:00,6.06551,6.06815,6.06532,6.06758,13000000.0
2006-04-06 08:27:00,6.0665,6.06959,6.0665,6.06807,11000000.0
2006-04-06 08:28:00,6.06849,6.069,6.06791,6.06856,8000000.0
2006-04-06 08:29:00,6.06727,6.06865,6.06691,6.06739,12000000.0
2006-04-06 08:30:00,6.06809,6.06829,6.06629,6.06764,11000000.0
2006-04-06 08:31:00,6.06721,6.06766,6.06525,6.06704,10000000.0
2006-04-06 08:32:00,6.06715,6.06802,6.06647,6.06745,13000000.0
2006-04-06 08:33:00,6.06835,6.06863,6.06727,6.06792,11000000.0
2006-04-06 08:34:00,6.06691,6.06804,6.06656,6.06723,17000000.0
2006-04-06 08:35:00,6.06789,6.06851,6.06712,6.0682,11000000.0
2006-04-06 08:36:00,6.06755,6.06925,6.0673,6.06921,10000000.0
2006-04-06 08:37:00,6.06907,6.06945,6.06847,6.06945,9000000.0
2006-04-06 08:38:00,6.06764,6.06932,6.0668,6.06873,18000000.0
2006-04-06 08:39:00,6.06864,6.06864,6.06692,6.06817,8000000.0
2006-04-06 08:40:00,6.06868,6.06872,6.06787,6.0679,7000000.0
2006-04-06 08:41:00,6.06848,6.0701,6.06839,6.0694,16000000.0
2006-04-06 08:42:00,6.0692,6.07057,6.06855,6.06953,14000000.0
2006-04-06 08:43:00,6.07028,6.0703,6.06847,6.0696,12000000.0
2006-04-06 08:44:00,6.06997,6.07062,6.06929,6.06929,9000000.0
2006-04-06 08:45:00,6.06976,6.0713,6.06925,6.07048,18000000.0
2006-04-06 08:46:00,6.07044,6.07067,6.06864,6.06939,14000000.0
2006-04-06 08:47:00,6.06947,6.06947,6.06621,6.06856,18000000.0
2006-04-06 08:48:00,6.06877,6.06878,6.06743,6.06743,12000000.0
2006-04-06 08:49:00,6.06865,6.06873,6.06772,6.06807,14000000.0
2006-04-06 08:50:00,6.06802,6.06839,6.06731,6.06752,16000000.0
2006-04-06 08:51:00,6.06847,6.06978,6.06791,6.06937,21000000.0
2006-04-06 08:52:00,6.06854,6.06999,6.06827,6.06982,20000000.0
2006-04-06 08:53:00,6.0702,6.0702,6.06671,6.06839,7000000.0
2006-04-06 08:54:00,6.0675,6.06902,6.06653,6.06856,17000000.0
2006-04-06 08:55:00,6.06725,6.06814,6.06612,6.06617,12000000.0
2006-04-06 08:56:00,6.06565,6.06648,6.06397,6.06446,17000000.0
2006-04-06 08:57:00,6.06461,6.06502,6.06315,6.06502,16000000.0
2006-04-06 08:58:00,6.06459,6.06644,6.06398,6.06617,12000000.0
2006-04-06 08:59:00,6.06638,6.06773,6.0656,6.06773,13000000.0
2006-04-06 09:00:00,6.06676,6.0677,6.06594,6.06691,17000000.0
2006-04-06 09:01:00,6.06602,6.06716,6.06517,6.06647,13000000.0
2006-04-06 09:02:00,6.06696,6.06697,6.0653,6.06623,8000000.0
2006-04-06 09:03:00,6.06647,6.06647,6.06444,6.06647,16000000.0
2006-04-06 09:04:00,6.06496,6.06582,6.06389,6.06582,8000000.0
2006-04-06 09:05:00,6.06665,6.06772,6.06611,6.06772,11000000.0
2006-04-06 09:06:00,6.06764,6.06764,6.06644,6.06644,10000000.0
2006-04-06 09:07:00,6.06654,6.067,6.06596,6.06623,10000000.0
2006-04-06 09:08:00,6.06694,6.06694,6.06467,6.06474,19000000.0
2006-04-06 09:09:00,6.06507,6.06634,6.06463,6.06634,16000000.0
2006-04-06 09:10:00,6.06735,6.06758,6.06552,6.06709,8000000.0
2006-04-06 09:11:00,6.066,6.06676,6.06489,6.06489,11000000.0
2006-04-06 09:12:00,6.06613,6.06677,6.06502,6.06592,16000000.0
2006-04-06 09:13:00,6.06632,6.06737,6.06604,6.06661,15000000.0
2006-04-06 09:14:00,6.06698,6.06754,6.06525,6.06567,17000000.0
2006-04-06 09:15:00,6.06625,6.06625,6.06421,6.06469,12000000.0
2006-04-06 09:16:00,6.06439,6.06513,6.06338,6.06431,14000000.0
2006-04-06 09:17:00,6.06481,6.06546,6.06317,6.06434,14000000.0
2006-04-06 09:18:00,6.06538,6.06538,6.06403,6.06445,18000000.0
2006-04-06 09:19:00,6.06262,6.06472,6.06262,6.06407,14000000.0
2006-04-06 09:20:00,6.06356,6.06508,6.06263,6.06281,18000000.0
2006-04-06 09:21:00,6.06438,6.0649,6.06177,6.06341,17000000.0
2006-04-06 09:22:00,6.06281,6.0635,6.06139,6.06302,13000000.0
2006-04-06 09:23:00,6.06326,6.06374,6.06256,6.0627,12000000.0
2006-04-06 09:24:00,6.06308,6.06308,6.05823,6.05915,14000000.0
2006-04-06 09:25:00,6.05787,6.05986,6.05729,6.05791,9000000.0
2006-04-06 09:26:00,6.05722,6.05722,6.05564,6.05678,13000000.0
2006-04-06 09:27:00,6.05411,6.05715,6.05411,6.05537,13000000.0
2006-04-06 09:28:00,6.05678,6.05783,6.05561,6.05718,19000000.0
2006-04-06 09:29:00,6.05574,6.05848,6.05574,6.0577,14000000.0
2006-04-06 09:30:00,6.05632,6.05959,6.05617,6.05947,15000000.0
2006-04-06 09:31:00,6.05931,6.06276,6.05931,6.06243,11000000.0
2006-04-06 09:32:00,6.06264,6.0641,6.06216,6.06308,16000000.0
2006-04-06 09:33:00,6.06335,6.06361,6.06078,6.06273,9000000.0
2006-04-06 09:34:00,6.06327,6.06327,6.05977,6.06,18000000.0
2006-04-06 09:35:00,6.06045,6.06096,6.05859,6.06003,14000000.0
2006-04-06 09:36:00,6.06007,6.06214,6.05957,6.06123,16000000.0
2006-04-06 09:37:00,6.06134,6.06336,6.0605,6.06245,20000000.0
2006-04-06 09:38:00,6.06178,6.06246,6.06023,6.06137,19000000.0
2006-04-06 09:39:00,6.06078,6.06222,6.06048,6.06185,16000000.0
2006-04-06 09:40:00,6.06239,6.06379,6.06152,6.06336,12000000.0
2006-04-06 09:41:00,6.06329,6.06329,6.06086,6.06087,18000000.0
2006-04-06 09:42:00,6.06068,6.06173,6.05922,6.06153,16000000.0
2006-04-06 09:43:00,6.063,6.06363,6.06173,6.06196,15000000.0
2006-04-06 09:44:00,6.06346,6.06501,6.06314,6.06498,13000000.0
2006-04-06 09:45:00,6.06457,6.06497,6.06288,6.06388,13000000.0
2006-04-06 09:46:00,6.06376,6.06471,6.06271,6.06444,17000000.0
2006-04-06 09:47:00,6.06403,6.06525,6.064,6.06491,13000000.0
2006-04-06 09:48:00,6.06483,6.06508,6.06309,6.06419,16000000.0
2006-04-06 09:49:00,6.06521,6.0675,6.06458,6.06699,17000000.0
2006-04-06 09:50:00,6.06741,6.06747,6.06592,6.0665,12000000.0
2006-04-06 09:51:00,6.06658,6.06767,6.06574,6.0675,16000000.0
2006-04-06 09:52:00,6.06778,6.06837,6.06707,6.06781,16000000.0
2006-04-06 09:53:00,6.06749,6.06792,6.06668,6.0676,15000000.0
2006-04-06 09:54:00,6.0668,6.0674,6.06583,6.06583,15000000.0
2006-04-06 09:55:00,6.06677,6.06677,6.06395,6.06395,15000000.0
2006-04-06 09:56:00,6.06604,6.06803,6.06557,6.06803,17000000.0
2006-04-06 09:57:00,6.06777,6.06791,6.06651,6.06723,12000000.0
2006-04-06 09:58:00,6.06711,6.0673,6.06589,6.06645,14000000.0
2006-04-06 09:59:00,6.06613,6.06661,6.06482,6.06494,10000000.0
2006-04-06 10:00:00,6.06559,6.06627,6.06523,6.06605,11000000.0
2006-04-06 10:01:00,6.06607,6.06715,6.06465,6.06647,24000000.0
2006-04-06 10:02:00,6.06606,6.06654,6.06463,6.06463,14000000.0
2006-04-06 10:03:00,6.06598,6.06624,6.06446,6.06551,16000000.0
2006-04-06 10:04:00,6.06517,6.06538,6.06416,6.0645,10000000.0
2006-04-06 10:05:00,6.06483,6.06605,6.06481,6.06588,10000000.0
2006-04-06 10:06:00,6.0653,6.06574,6.06454,6.06525,9000000.0
2006-04-06 10:07:00,6.06557,6.06575,6.06413,6.06481,11000000.0
2006-04-06 10:08:00,6.06635,6.06635,6.06456,6.06583,9000000.0
2006-04-06 10:09:00,6.06414,6.06493,6.06356,6.0646,11000000.0
2006-04-06 10:10:00,6.06402,6.06402,6.06231,6.0639,15000000.0
2006-04-06 10:11:00,6.06386,6.06386,6.06242,6.06324,16000000.0
2006-04-06 10:12:00,6.06331,6.06384,6.06027,6.06027,19000000.0
2006-04-06 10:13:00,6.06083,6.06228,6.06036,6.06131,9000000.0
2006-04-06 10:14:00,6.06105,6.06116,6.05962,6.06039,11000000.0
2006-04-06 10:15:00,6.0601,6.0601,6.05885,6.05899,8000000.0
2006-04-06 10:16:00,6.05805,6.06111,6.05805,6.06061,17000000.0
2006-04-06 10:17:00,6.06062,6.06249,6.05975,6.06249,16000000.0
2006-04-06 10:18:00,6.06144,6.0637,6.06116,6.06251,16000000.0
2006-04-06 10:19:00,6.06326,6.06407,6.06169,6.06169,17000000.0
2006-04-06 10:20:00,6.06269,6.06437,6.06262,6.06377,16000000.0
2006-04-06 10:21:00,6.06482,6.06499,6.06362,6.06425,7000000.0
2006-04-06 10:22:00,6.06342,6.06416,6.06257,6.0635,10000000.0
2006-04-06 10:23:00,6.06315,6.06343,6.06027,6.06259,14000000.0
2006-04-06 10:24:00,6.06268,6.06348,6.06187,6.06265,13000000.0
2006-04-06 10:25:00,6.06296,6.06306,6.06111,6.06234,12000000.0
2006-04-06 10:26:00,6.06282,6.06282,6.06102,6.06206,11000000.0
2006-04-06 10:27:00,6.0623,6.06305,6.05938,6.06149,13000000.0
2006-04-06 10:28:00,6.06064,6.06135,6.05918,6.06063,13000000.0
2006-04-06 10:29:00,6.06059,6.06162,6.06031,6.06031,11000000.0
2006-04-06 10:30:00,6.05929,6.06024,6.05879,6.05888,9000000.0
2006-04-06 10:31:00,6.06022,6.06061,6.05834,6.05956,16000000.0
2006-04-06 10:32:00,6.06017,6.06035,6.05885,6.05937,9000000.0
2006-04-06 10:33:00,6.05948,6.06013,6.0585,6.06013,12000000.0
2006-04-06 10:34:00,6.06095,6.06101,6.05866,6.06065,11000000.0
2006-04-06 10:35:00,6.0603,6.06058,6.05879,6.05948,17000000.0
2006-04-06 10:36:00,6.05991,6.0608,6.05879,6.0608,10000000.0
2006-04-06 10:37:00,6.06105,6.06105,6.06002,6.06082,15000000.0
2006-04-06 10:38:00,6.0606,6.0606,6.05859,6.05907,17000000.0
2006-04-06 10:39:00,6.05955,6.05955,6.05634,6.05834,13000000.0
2006-04-06 10:40:00,6.05808,6.05865,6.05675,6.05865,10000000.0
2006-04-06 10:41:00,6.05913,6.05959,6.05764,6.05764,15000000.0
2006-04-06 10:42:00,6.05731,6.05864,6.05536,6.05826,12000000.0
2006-04-06 10:43:00,6.05842,6.05999,6.05798,6.05924,13000000.0
2006-04-06 10:44:00,6.05856,6.05951,6.05726,6.05726,12000000.0
2006-04-06 10:45:00,6.0571,6.05853,6.05684,6.05807,13000000.0
2006-04-06 10:46:00,6.05804,6.05816,6.05669,6.05816,13000000.0
2006-04-06 10:47:00,6.05761,6.05796,6.05661,6.05684,7000000.0
2006-04-06 10:48:00,6.05669,6.05669,6.0547,6.05562,12000000.0
2006-04-06 10:49:00,6.05758,6.05792,6.05655,6.05743,10000000.0
2006-04-06 10:50:00,6.05641,6.0565,6.05451,6.05451,14000000.0
2006-04-06 10:51:00,6.05594,6.05711,6.05586,6.05664,11000000.0
2006-04-06 10:52:00,6.05672,6.05778,6.0552,6.05574,20000000.0
2006-04-06 10:53:00,6.05819,6.05819,6.05575,6.05575,9000000.0
2006-04-06 10:54:00,6.05673,6.05731,6.05564,6.05706,18000000.0
2006-04-06 10:55:00,6.05777,6.05777,6.05602,6.05734,10000000.0
2006-04-06 10:56:00,6.05621,6.05621,6.05413,6.05545,11000000.0
2006-04-06 10:57:00,6.05401,6.0555,6.05391,6.05545,8000000.0
2006-04-06 10:58:00,6.05534,6.05534,6.04744,6.04842,10000000.0
2006-04-06 10:59:00,6.04722,6.05237,6.04696,6.05237,10000000.0
2006-04-06 11:00:00,6.05201,6.05201,6.05,6.05,15000000.0
2006-04-06 11:01:00,6.05127,6.05127,6.04844,6.05106,12000000.0
2006-04-06 11:02:00,6.05044,6.05284,6.05044,6.05192,8000000.0
2006-04-06 11:03:00,6.05343,6.05401,6.05146,6.05401,11000000.0
2006-04-06 11:04:00,6.05271,6.05381,6.05065,6.05326,15000000.0
2006-04-06 11:05:00,6.05144,6.05338,6.05081,6.05188,17000000.0
2006-04-06 11:06:00,6.05216,6.05333,6.0516,6.05278,12000000.0
2006-04-06 11:07:00,6.05265,6.05286,6.05082,6.05216,11000000.0
2006-04-06 11:08:00,6.0527,6.05287,6.05122,6.05211,22000000.0
2006-04-06 11:09:00,6.0519,6.05271,6.05138,6.05271,9000000.0
2006-04-06 11:10:00,6.0528,6.05335,6.05206,6.05236,16000000.0
2006-04-06 11:11:00,6.05247,6.05247,6.05126,6.0518,7000000.0
2006-04-06 11:12:00,6.05177,6.05226,6.04899,6.0502,15000000.0
2006-04-06 11:13:00,6.0508,6.05286,6.0508,6.05278,11000000.0
2006-04-06 11:14:00,6.05192,6.05192,6.04935,6.05135,18000000.0
2006-04-06 11:15:00,6.0523,6.05235,6.05024,6.05235,11000000.0
2006-04-06 11:16:00,6.05031,6.05326,6.05031,6.05291,13000000.0
2006-04-06 11:17:00,6.05256,6.05265,6.05114,6.05114,13000000.0
2006-04-06 11:18:00,6.05271,6.05309,6.0521,6.0521,9000000.0
2006-04-06 11:19:00,6.05226,6.05226,6.04802,6.04875,17000000.0
2006-04-06 11:20:00,6.04833,6.05071,6.04802,6.04802,14000000.0
2006-04-06 11:21:00,6.04944,6.04956,6.04774,6.04905,14000000.0
2006-04-06 11:22:00,6.04858,6.05106,6.04858,6.05106,22000000.0
2006-04-06 11:23:00,6.04969,6.05014,6.04905,6.0498,8000000.0
2006-04-06 11:24:00,6.04905,6.0504,6.04824,6.0504,18000000.0
2006-04-06 11:25:00,6.04906,6.05032,6.04901,6.05027,9000000.0
2006-04-06 11:26:00,6.05039,6.0506,6.04872,6.04935,15000000.0
2006-04-06 11:27:00,6.04993,6.04993,6.04794,6.04794,10000000.0
2006-04-06 11:28:00,6.04785,6.04825,6.04626,6.04798,13000000.0
2006-04-06 11:29:00,6.04745,6.04801,6.04602,6.04605,17000000.0
2006-04-06 11:30:00,6.04623,6.05021,6.04623,6.05021,13000000.0
2006-04-06 11:31:00,6.05124,6.05243,6.04962,6.05126,12000000.0
2006-04-06 11:32:00,6.05254,6.05325,6.05081,6.05081,20000000.0
2006-04-06 11:33:00,6.05093,6.05123,6.05,6.05062,16000000.0
2006-04-06 11:34:00,6.05043,6.05043,6.04846,6.05025,13000000.0
2006-04-06 11:35:00,6.04965,6.04965,6.0473,6.04764,14000000.0
2006-04-06 11:36:00,6.04903,6.04943,6.04852,6.04896,11000000.0
2006-04-06 11:37:00,6.04992,6.05046,6.04861,6.04977,16000000.0
2006-04-06 11:38:00,6.05074,6.05143,6.049,6.04943,8000000.0
2006-04-06 11:39:00,6.04965,6.05204,6.04936,6.05204,11000000.0
2006-04-06 11:40:00,6.05236,6.05295,6.05025,6.05132,12000000.0
2006-04-06 11:41:00,6.04947,6.0506,6.04944,6.05005,10000000.0
2006-04-06 11:42:00,6.05037,6.05037,6.04909,6.04948,10000000.0
2006-04-06 11:43:00,6.0496,6.05109,6.04813,6.05109,17000000.0
2006-04-06 11:44:00,6.05107,6.05107,6.04878,6.05039,15000000.0
2006-04-06 11:45:00,6.04989,6.05036,6.04869,6.04869,16000000.0
2006-04-06 11:46:00,6.04877,6.0497,6.04837,6.04964,7000000.0
2006-04-06 11:47:00,6.05018,6.05035,6.04856,6.05012,16000000.0
2006-04-06 11:48:00,6.0497,6.05037,6.04848,6.04932,13000000.0
2006-04-06 11:49:00,6.04917,6.05087,6.04917,6.0507,10000000.0
2006-04-06 11:50:00,6.05088,6.05132,6.04934,6.04942,12000000.0
2006-04-06 11:51:00,6.04841,6.0506,6.04841,6.05038,14000000.0
2006-04-06 11:52:00,6.0498,6.05088,6.04871,6.04932,18000000.0
2006-04-06 11:53:00,6.04959,6.05079,6.04947,6.04986,16000000.0
2006-04-06 11:54:00,6.04979,6.0502,6.04883,6.0502,8000000.0
2006-04-06 11:55:00,6.05091,6.05146,6.04983,6.05102,8000000.0
2006-04-06 11:56:00,6.0491,6.05139,6.0491,6.05034,8000000.0
2006-04-06 11:57:00,6.05017,6.0505,6.04938,6.0502,11000000.0
2006-04-06 11:58:00,6.04991,6.05049,6.04894,6.05017,14000000.0
2006-04-06 11:59:00,6.05134,6.05171,6.05078,6.05127,11000000.0
2006-04-06 12:00:00,6.05109,6.05143,6.04944,6.04997,15000000.0
2006-04-06 12:01:00,6.04968,6.05162,6.04869,6.05146,13000000.0
2006-04-06 12:02:00,6.05155,6.05254,6.05075,6.05228,15000000.0
2006-04-06 12:03:00,6.05337,6.05432,6.05248,6.05355,11000000.0
2006-04-06 12:04:00,6.05446,6.05446,6.05269,6.05269,9000000.0
2006-04-06 12:05:00,6.05109,6.05219,6.05057,6.05152,9000000.0
2006-04-06 12:06:00,6.05163,6.05243,6.05066,6.05243,15000000.0
2006-04-06 12:07:00,6.05251,6.05256,6.05103,6.05256,11000000.0
2006-04-06 12:08:00,6.05189,6.0521,6.04987,6.05188,8000000.0
2006-04-06 12:09:00,6.05232,6.05232,6.05018,6.05088,18000000.0
2006-04-06 12:10:00,6.05072,6.05175,6.05016,6.05092,14000000.0
2006-04-06 12:11:00,6.05217,6.05227,6.0503,6.05033,9000000.0
2006-04-06 12:12:00,6.05192,6.05298,6.0515,6.05243,18000000.0
2006-04-06 12:13:00,6.05221,6.05239,6.0505,6.05151,12000000.0
2006-04-06 12:14:00,6.05211,6.05244,6.05117,6.05231,10000000.0
2006-04-06 12:15:00,6.0527,6.05322,6.05178,6.05274,8000000.0
2006-04-06 12:16:00,6.05391,6.05424,6.0519,6.05419,14000000.0
2006-04-06 12:17:00,6.05431,6.05431,6.05272,6.054,13000000.0
2006-04-06 12:18:00,6.05381,6.05453,6.05334,6.05424,10000000.0
2006-04-06 12:19:00,6.05304,6.05392,6.05222,6.05392,11000000.0
2006-04-06 12:20:00,6.05414,6.05453,6.05283,6.05395,8000000.0
2006-04-06 12:21:00,6.05415,6.05475,6.05276,6.05385,20000000.0
2006-04-06 12:22:00,6.05395,6.05396,6.05242,6.05279,14000000.0
2006-04-06 12:23:00,6.05335,6.05413,6.0521,6.05413,11000000.0
2006-04-06 12:24:00,6.05384,6.05449,6.05226,6.05315,17000000.0
2006-04-06 12:25:00,6.05471,6.0561,6.05445,6.05445,12000000.0
2006-04-06 12:26:00,6.05404,6.05556,6.05392,6.05549,7000000.0
2006-04-06 12:27:00,6.05484,6.05538,6.05405,6.05538,7000000.0
2006-04-06 12:28:00,6.05606,6.0566,6.05507,6.05614,19000000.0
2006-04-06 12:29:00,6.05576,6.05849,6.05576,6.05839,12000000.0
2006-04-06 12:30:00,6.05877,6.05945,6.05738,6.05751,10000000.0
2006-04-06 12:31:00,6.05734,6.05734,6.05536,6.05555,12000000.0
2006-04-06 12:32:00,6.05519,6.05696,6.05499,6.05651,12000000.0
2006-04-06 12:33:00,6.05687,6.05737,6.05687,6.05716,15000000.0
2006-04-06 12:34:00,6.05747,6.05788,6.05662,6.05666,12000000.0
2006-04-06 12:35:00,6.05735,6.05761,6.05656,6.0569,12000000.0
2006-04-06 12:36:00,6.05761,6.05793,6.05613,6.05681,15000000.0
2006-04-06 12:37:00,6.05806,6.05806,6.0558,6.0558,8000000.0
2006-04-06 12:38:00,6.05719,6.05719,6.05566,6.05697,15000000.0
2006-04-06 12:39:00,6.05661,6.05712,6.05399,6.05399,14000000.0
2006-04-06 12:40:00,6.05527,6.05588,6.05451,6.05451,18000000.0
2006-04-06 12:41:00,6.0534,6.05622,6.0534,6.05622,11000000.0
2006-04-06 12:42:00,6.05594,6.05594,6.05264,6.05448,17000000.0
2006-04-06 12:43:00,6.05551,6.05617,6.05445,6.05617,11000000.0
2006-04-06 12:44:00,6.05657,6.05657,6.0536,6.0536,13000000.0
2006-04-06 12:45:00,6.0547,6.0547,6.05359,6.05421,10000000.0
2006-04-06 12:46:00,6.05437,6.05509,6.05301,6.05417,20000000.0
2006-04-06 12:47:00,6.05295,6.05382,6.05179,6.05222,10000000.0
2006-04-06 12:48:00,6.05186,6.05195,6.05036,6.05125,10000000.0
2006-04-06 12:49:00,6.05152,6.05277,6.05055,6.05222,15000000.0
2006-04-06 12:50:00,6.05218,6.05317,6.05198,6.05314,14000000.0
2006-04-06 12:51:00,6.05304,6.05317,6.05127,6.05224,14000000.0
2006-04-06 12:52:00,6.05075,6.05106,6.04958,6.05096,9000000.0
2006-04-06 12:53:00,6.05172,6.0522,6.05094,6.0521,9000000.0
2006-04-06 12:54:00,6.0523,6.05287,6.05141,6.05254,20000000.0
2006-04-06 12:55:00,6.05272,6.05425,6.05213,6.05425,12000000.0
2006-04-06 12:56:00,6.05593,6.05854,6.05593,6.05854,7000000.0
2006-04-06 12:57:00,6.05901,6.05901,6.05662,6.05777,13000000.0
2006-04-06 12:58:00,6.05635,6.05777,6.05596,6.0572,16000000.0
2006-04-06 12:59:00,6.05763,6.05804,6.05647,6.05804,14000000.0
2006-04-06 13:00:00,6.05725,6.05725,6.05515,6.05523,12000000.0
2006-04-06 13:01:00,6.05538,6.05733,6.05538,6.05655,17000000.0
2006-04-06 13:02:00,6.05638,6.05705,6.05523,6.05704,10000000.0
2006-04-06 13:03:00,6.05729,6.05793,6.05565,6.0574,22000000.0
2006-04-06 13:04:00,6.05791,6.05828,6.05594,6.05687,20000000.0
2006-04-06 13:05:00,6.05779,6.05784,6.05631,6.05643,14000000.0
2006-04-06 13:06:00,6.05683,6.05762,6.05539,6.05713,17000000.0
2006-04-06 13:07:00,6.05669,6.05683,6.05516,6.05658,22000000.0
2006-04-06 13:08:00,6.0566,6.05691,6.05434,6.05552,12000000.0
2006-04-06 13:09:00,6.05494,6.05561,6.05368,6.05368,12000000.0
2006-04-06 13:10:00,6.05331,6.05615,6.05331,6.05608,20000000.0
2006-04-06 13:11:00,6.05449,6.05548,6.05324,6.05548,12000000.0
2006-04-06 13:12:00,6.05565,6.05655,6.05401,6.05646,16000000.0
2006-04-06 13:13:00,6.05617,6.05648,6.05501,6.05553,14000000.0
2006-04-06 13:14:00,6.05564,6.05704,6.05423,6.05665,17000000.0
2006-04-06 13:15:00,6.05645,6.05714,6.05581,6.05644,7000000.0
2006-04-06 13:16:00,6.05652,6.05725,6.05568,6.05725,9000000.0
2006-04-06 13:17:00,6.05721,6.0574,6.05549,6.05628,15000000.0
2006-04-06 13:18:00,6.05741,6.05741,6.05523,6.05557,17000000.0
2006-04-06 13:19:00,6.05492,6.05558,6.0542,6.05526,15000000.0
2006-04-06 13:20:00,6.05526,6.05568,6.05402,6.05439,12000000.0
2006-04-06 13:21:00,6.05423,6.05601,6.05423,6.05569,24000000.0
2006-04-06 13:22:00,6.0563,6.0563,6.05472,6.05526,12000000.0
2006-04-06 13:23:00,6.05512,6.0569,6.05472,6.05635,12000000.0
2006-04-06 13:24:00,6.05772,6.05821,6.05585,6.05673,18000000.0
2006-04-06 13:25:00,6.05603,6.05741,6.05571,6.05637,12000000.0
2006-04-06 13:26:00,6.05709,6.0572,6.05601,6.05608,12000000.0
2006-04-06 13:27:00,6.05644,6.05737,6.05595,6.05595,9000000.0
2006-04-06 13:28:00,6.05571,6.05675,6.05511,6.05675,15000000.0
2006-04-06 13:29:00,6.05653,6.05753,6.05545,6.05682,14000000.0
2006-04-06 13:30:00,6.05644,6.05777,6.05627,6.05777,11000000.0
2006-04-06 13:31:00,6.05683,6.05717,6.05528,6.05691,11000000.0
2006-04-06 13:32:00,6.05655,6.0569,6.05544,6.05657,8000000.0
2006-04-06 13:33:00,6.05617,6.05621,6.05491,6.05612,14000000.0
2006-04-06 13:34:00,6.05612,6.05613,6.05473,6.05586,11000000.0
2006-04-06 13:35:00,6.05603,6.05666,6.0548,6.05535,16000000.0
2006-04-06 13:36:00,6.05505,6.05516,6.05338,6.05338,8000000.0
2006-04-06 13:37:00,6.05323,6.05344,6.05149,6.05276,17000000.0
2006-04-06 13:38:00,6.0516,6.05282,6.04963,6.05095,14000000.0
2006-04-06 13:39:00,6.05264,6.05416,6.05261,6.05323,10000000.0
2006-04-06 13:40:00,6.05371,6.05563,6.05371,6.05552,8000000.0
2006-04-06 13:41:00,6.05659,6.05708,6.05596,6.05596,11000000.0
2006-04-06 13:42:00,6.05583,6.05673,6.05555,6.05673,14000000.0
2006-04-06 13:43:00,6.05596,6.05642,6.05506,6.05642,11000000.0
2006-04-06 13:44:00,6.0572,6.05742,6.05583,6.05583,11000000.0
2006-04-06 13:45:00,6.05555,6.05687,6.05554,6.05655,14000000.0
2006-04-06 13:46:00,6.05575,6.05699,6.05549,6.05633,11000000.0
2006-04-06 13:47:00,6.0555,6.05709,6.0555,6.05692,13000000.0
2006-04-06 13:48:00,6.05672,6.05699,6.05552,6.05589,14000000.0
2006-04-06 13:49:00,6.05623,6.05806,6.05615,6.05802,12000000.0
2006-04-06 13:50:00,6.05834,6.05847,6.05677,6.05738,16000000.0
2006-04-06 13:51:00,6.05742,6.05789,6.05594,6.05697,14000000.0
2006-04-06 13:52:00,6.05776,6.05808,6.05719,6.05772,10000000.0
2006-04-06 13:53:00,6.05774,6.05803,6.05654,6.05654,10000000.0
2006-04-06 13:54:00,6.0576,6.0576,6.05582,6.05667,8000000.0
2006-04-06 13:55:00,6.05585,6.0571,6.05427,6.05529,13000000.0
2006-04-06 13:56:00,6.05709,6.05762,6.05609,6.05694,17000000.0
2006-04-06 13:57:00,6.05629,6.05691,6.05488,6.05606,13000000.0
2006-04-06 13:58:00,6.05506,6.05581,6.05457,6.05581,7000000.0
2006-04-06 13:59:00,6.05442,6.05538,6.05381,6.05478,9000000.0
2006-04-06 14:00:00,6.05439,6.0554,6.05338,6.0552,7000000.0
2006-04-06 14:01:00,6.05501,6.05501,6.05276,6.05451,11000000.0
2006-04-06 14:02:00,6.0541,6.05433,6.05238,6.05421,19000000.0
2006-04-06 14:03:00,6.05349,6.05481,6.05278,6.05278,13000000.0
2006-04-06 14:04:00,6.05365,6.05411,6.05287,6.05349,22000000.0
2006-04-06 14:05:00,6.05328,6.05404,6.05219,6.05385,17000000.0
2006-04-06 14:06:00,6.05324,6.05324,6.05149,6.05149,11000000.0
2006-04-06 14:07:00,6.05175,6.05276,6.05165,6.05271,9000000.0
2006-04-06 14:08:00,6.05294,6.05365,6.05174,6.05365,11000000.0
2006-04-06 14:09:00,6.05367,6.05372,6.05216,6.05216,12000000.0
2006-04-06 14:10:00,6.05188,6.05395,6.05188,6.05395,13000000.0
2006-04-06 14:11:00,6.05337,6.05434,6.05212,6.05393,14000000.0
2006-04-06 14:12:00,6.05514,6.05514,6.05331,6.05331,11000000.0
2006-04-06 14:13:00,6.05351,6.05434,6.05303,6.05379,11000000.0
2006-04-06 14:14:00,6.05327,6.05546,6.05327,6.05478,7000000.0
2006-04-06 14:15:00,6.05475,6.05607,6.05431,6.05599,14000000.0
2006-04-06 14:16:00,6.05667,6.05667,6.05466,6.05569,13000000.0
2006-04-06 14:17:00,6.05571,6.0567,6.05504,6.05661,22000000.0
2006-04-06 14:18:00,6.05574,6.05604,6.05469,6.05601,15000000.0
2006-04-06 14:19:00,6.05621,6.05663,6.05545,6.05656,12000000.0
2006-04-06 14:20:00,6.05685,6.0596,6.05653,6.05916,7000000.0
2006-04-06 14:21:00,6.06032,6.06272,6.06023,6.06141,13000000.0
2006-04-06 14:22:00,6.0628,6.0628,6.06121,6.06163,8000000.0
2006-04-06 14:23:00,6.06155,6.06222,6.06035,6.06097,11000000.0
2006-04-06 14:24:00,6.05985,6.06137,6.05985,6.0609,13000000.0
2006-04-06 14:25:00,6.06065,6.06111,6.05883,6.0605,15000000.0
2006-04-06 14:26:00,6.05995,6.06045,6.05912,6.05912,8000000.0
2006-04-06 14:27:00,6.0582,6.05902,6.05777,6.05816,10000000.0
2006-04-06 14:28:00,6.05867,6.05867,6.05725,6.05734,11000000.0
2006-04-06 14:29:00,6.05802,6.05847,6.0567,6.05847,21000000.0
2006-04-06 14:30:00,6.05897,6.06057,6.0585,6.06008,11000000.0
2006-04-06 14:31:00,6.06071,6.06071,6.05795,6.06015,17000000.0
2006-04-06 14:32:00,6.05838,6.06185,6.05751,6.06061,15000000.0
2006-04-06 14:33:00,6.06177,6.06321,6.06091,6.06223,8000000.0
2006-04-06 14:34:00,6.06252,6.06288,6.05976,6.0612,9000000.0
2006-04-06 14:35:00,6.06188,6.06202,6.05965,6.06161,11000000.0
2006-04-06 14:36:00,6.06312,6.06673,6.06288,6.06415,15000000.0
2006-04-06 14:37:00,6.06626,6.06691,6.06231,6.06649,8000000.0
2006-04-06 14:38:00,6.06779,6.06779,6.06527,6.06543,10000000.0
2006-04-06 14:39:00,6.06574,6.06575,6.06231,6.06573,19000000.0
2006-04-06 14:40:00,6.06734,6.06778,6.06617,6.06742,15000000.0
2006-04-06 14:41:00,6.06871,6.07207,6.06687,6.07207,15000000.0
2006-04-06 14:42:00,6.07267,6.074,6.07198,6.07332,17000000.0
2006-04-06 14:43:00,6.07432,6.07517,6.07264,6.07408,15000000.0
2006-04-06 14:44:00,6.0718,6.07292,6.06724,6.06891,15000000.0
2006-04-06 14:45:00,6.07031,6.07224,6.06953,6.07154,9000000.0
2006-04-06 14:46:00,6.07151,6.08286,6.07118,6.08275,11000000.0
2006-04-06 14:47:00,6.0879,6.09163,6.08721,6.08873,12000000.0
2006-04-06 14:48:00,6.08799,6.08835,6.08687,6.08798,12000000.0
2006-04-06 14:49:00,6.08879,6.09117,6.08779,6.08995,12000000.0
2006-04-06 14:50:00,6.09305,6.09621,6.09078,6.09621,15000000.0
2006-04-06 14:51:00,6.09719,6.10047,6.09641,6.09788,10000000.0
2006-04-06 14:52:00,6.09653,6.09671,6.09236,6.09236,13000000.0
2006-04-06 14:53:00,6.09304,6.09317,6.08934,6.09306,13000000.0
2006-04-06 14:54:00,6.09433,6.09573,6.09324,6.09573,9000000.0
2006-04-06 14:55:00,6.09627,6.10044,6.09627,6.10037,16000000.0
2006-04-06 14:56:00,6.0998,6.10421,6.09967,6.10421,15000000.0
2006-04-06 14:57:00,6.10484,6.10686,6.0991,6.10139,15000000.0
2006-04-06 14:58:00,6.0971,6.09835,6.09175,6.09175,11000000.0
2006-04-06 14:59:00,6.09099,6.09452,6.09031,6.09203,14000000.0
2006-04-06 15:00:00,6.09016,6.09239,6.08797,6.09049,18000000.0
2006-04-06 15:01:00,6.09149,6.09177,6.08846,6.0889,12000000.0
2006-04-06 15:02:00,6.08918,6.09143,6.08842,6.09125,7000000.0
2006-04-06 15:03:00,6.09099,6.0919,6.08926,6.08926,18000000.0
2006-04-06 15:04:00,6.08939,6.09202,6.08852,6.09197,21000000.0
2006-04-06 15:05:00,6.09383,6.0967,6.09276,6.09555,13000000.0
2006-04-06 15:06:00,6.09688,6.09896,6.09525,6.09846,14000000.0
2006-04-06 15:07:00,6.09828,6.09828,6.0958,6.09769,22000000.0
2006-04-06 15:08:00,6.09759,6.09765,6.09469,6.09659,10000000.0
2006-04-06 15:09:00,6.09679,6.09679,6.09483,6.0956,9000000.0
2006-04-06 15:10:00,6.09535,6.10013,6.09535,6.09952,14000000.0
2006-04-06 15:11:00,6.09892,6.09929,6.09559,6.09787,12000000.0
2006-04-06 15:12:00,6.0971,6.09724,6.09324,6.09324,13000000.0
2006-04-06 15:13:00,6.09327,6.0946,6.09163,6.09388,12000000.0
2006-04-06 15:14:00,6.09481,6.09538,6.09395,6.09451,10000000.0
2006-04-06 15:15:00,6.09349,6.09454,6.09273,6.09305,16000000.0
2006-04-06 15:16:00,6.09478,6.09737,6.09432,6.09737,15000000.0
2006-04-06 15:17:00,6.09783,6.09783,6.09469,6.09612,14000000.0
2006-04-06 15:18:00,6.09523,6.09523,6.09313,6.09448,12000000.0
2006-04-06 15:19:00,6.09406,6.0949,6.09369,6.0944,11000000.0
2006-04-06 15:20:00,6.09385,6.09547,6.09287,6.09489,14000000.0
2006-04-06 15:21:00,6.09423,6.09605,6.09393,6.09542,14000000.0
2006-04-06 15:22:00,6.09653,6.09792,6.09613,6.09763,10000000.0
2006-04-06 15:23:00,6.09695,6.09797,6.09575,6.09597,11000000.0
2006-04-06 15:24:00,6.09537,6.09544,6.09222,6.09404,10000000.0
2006-04-06 15:25:00,6.09474,6.09698,6.09395,6.09621,16000000.0
2006-04-06 15:26:00,6.09466,6.09613,6.09387,6.09497,15000000.0
2006-04-06 15:27:00,6.09428,6.0964,6.09308,6.09612,10000000.0
2006-04-06 15:28:00,6.09751,6.09808,6.09572,6.09572,11000000.0
2006-04-06 15:29:00,6.09679,6.09931,6.09585,6.09813,19000000.0
2006-04-06 15:30:00,6.09804,6.09894,6.09763,6.09823,10000000.0
2006-04-06 15:31:00,6.09962,6.10224,6.09839,6.10163,14000000.0
2006-04-06 15:32:00,6.10225,6.10225,6.10066,6.10186,12000000.0
2006-04-06 15:33:00,6.10243,6.10243,6.09849,6.10143,20000000.0
2006-04-06 15:34:00,6.10206,6.10231,6.10058,6.10197,12000000.0
2006-04-06 15:35:00,6.10208,6.10394,6.10177,6.10394,12000000.0
2006-04-06 15:36:00,6.10454,6.10569,6.104,6.10569,10000000.0
2006-04-06 15:37:00,6.10431,6.10479,6.1026,6.10394,10000000.0
2006-04-06 15:38:00,6.10448,6.10486,6.10246,6.10246,13000000.0
2006-04-06 15:39:00,6.10277,6.10406,6.10197,6.10284,7000000.0
2006-04-06 15:40:00,6.10257,6.10359,6.10198,6.10359,10000000.0
2006-04-06 15:41:00,6.10343,6.10372,6.10257,6.10257,9000000.0
2006-04-06 15:42:00,6.10302,6.10349,6.10163,6.10257,13000000.0
2006-04-06 15:43:00,6.10241,6.10443,6.10121,6.10407,16000000.0
2006-04-06 15:44:00,6.10414,6.10423,6.10186,6.10251,14000000.0
2006-04-06 15:45:00,6.10143,6.10143,6.09864,6.09864,15000000.0
2006-04-06 15:46:00,6.09995,6.10047,6.09786,6.0997,13000000.0
2006-04-06 15:47:00,6.10032,6.10135,6.0995,6.09991,9000000.0
2006-04-06 15:48:00,6.0998,6.1012,6.09862,6.1012,21000000.0
2006-04-06 15:49:00,6.09997,6.10217,6.09979,6.10213,23000000.0
2006-04-06 15:50:00,6.10125,6.1023,6.09913,6.10151,12000000.0
2006-04-06 15:51:00,6.10185,6.10286,6.10041,6.1028,19000000.0
2006-04-06 15:52:00,6.10297,6.10323,6.10199,6.10239,15000000.0
2006-04-06 15:53:00,6.10122,6.10299,6.10103,6.10261,14000000.0
2006-04-06 15:54:00,6.10177,6.10338,6.10114,6.10295,15000000.0
2006-04-06 15:55:00,6.10147,6.10307,6.10128,6.10213,12000000.0
2006-04-06 15:56:00,6.1029,6.1029,6.10103,6.10178,18000000.0
2006-04-06 15:57:00,6.1018,6.10188,6.10042,6.10179,10000000.0
2006-04-06 15:58:00,6.10144,6.1031,6.10039,6.1031,22000000.0
2006-04-06 15:59:00,6.10298,6.10382,6.10153,6.1028,12000000.0
2006-04-06 16:00:00,6.10482,6.10812,6.10287,6.10654,12000000.0
2006-04-06 16:01:00,6.10708,6.11006,6.10708,6.11006,12000000.0
2006-04-06 16:02:00,6.11093,6.11099,6.10757,6.11007,13000000.0
2006-04-06 16:03:00,6.11099,6.11287,6.10973,6.10995,13000000.0
2006-04-06 16:04:00,6.11054,6.11184,6.109,6.10989,11000000.0
2006-04-06 16:05:00,6.11033,6.11091,6.10888,6.10916,9000000.0
2006-04-06 16:06:00,6.10872,6.11087,6.10789,6.11038,14000000.0
2006-04-06 16:07:00,6.11016,6.11079,6.1089,6.11041,15000000.0
2006-04-06 16:08:00,6.11085,6.11153,6.1093,6.11095,15000000.0
2006-04-06 16:09:00,6.11039,6.1112,6.10881,6.10981,17000000.0
2006-04-06 16:10:00,6.10982,6.11081,6.10882,6.10882,14000000.0
2006-04-06 16:11:00,6.10967,6.10977,6.10896,6.10962,9000000.0
2006-04-06 16:12:00,6.11026,6.11026,6.10799,6.10827,15000000.0
2006-04-06 16:13:00,6.10787,6.10836,6.10519,6.10563,14000000.0
2006-04-06 16:14:00,6.10385,6.10465,6.10201,6.10317,12000000.0
2006-04-06 16:15:00,6.10443,6.10614,6.1026,6.10401,14000000.0
2006-04-06 16:16:00,6.10534,6.10658,6.10456,6.10598,13000000.0
2006-04-06 16:17:00,6.10614,6.10714,6.10492,6.10498,18000000.0
2006-04-06 16:18:00,6.10596,6.10766,6.10596,6.10763,13000000.0
2006-04-06 16:19:00,6.10694,6.10717,6.10588,6.10685,8000000.0
2006-04-06 16:20:00,6.10607,6.10661,6.1046,6.10563,13000000.0
2006-04-06 16:21:00,6.10434,6.10527,6.10324,6.10357,12000000.0
2006-04-06 16:22:00,6.10342,6.10436,6.1028,6.10436,11000000.0
2006-04-06 16:23:00,6.10527,6.10603,6.10422,6.1058,14000000.0
2006-04-06 16:24:00,6.10439,6.10439,6.10125,6.10255,15000000.0
2006-04-06 16:25:00,6.10196,6.10196,6.09852,6.1001,11000000.0
2006-04-06 16:26:00,6.09869,6.10064,6.09869,6.10021,8000000.0
2006-04-06 16:27:00,6.0989,6.10038,6.09808,6.09942,10000000.0
2006-04-06 16:28:00,6.09858,6.09927,6.09751,6.09819,15000000.0
2006-04-06 16:29:00,6.09789,6.09789,6.09412,6.09412,7000000.0
2006-04-06 16:30:00,6.09397,6.09416,6.0914,6.09357,16000000.0
2006-04-06 16:31:00,6.09187,6.09358,6.09153,6.09186,14000000.0
2006-04-06 16:32:00,6.09281,6.09305,6.09099,6.09156,7000000.0
2006-04-06 16:33:00,6.09258,6.09308,6.09187,6.0922,8000000.0
2006-04-06 16:34:00,6.09044,6.09135,6.08973,6.09071,8000000.0
2006-04-06 16:35:00,6.08968,6.09067,6.08915,6.09067,9000000.0
2006-04-06 16:36:00,6.09117,6.09368,6.0905,6.09362,13000000.0
2006-04-06 16:37:00,6.0922,6.09384,6.09111,6.09309,18000000.0
2006-04-06 16:38:00,6.09306,6.09344,6.09207,6.09269,18000000.0
2006-04-06 16:39:00,6.09223,6.09278,6.0905,6.09094,20000000.0
2006-04-06 16:40:00,6.09116,6.09354,6.09116,6.09354,13000000.0
2006-04-06 16:41:00,6.09294,6.09374,6.09093,6.09196,20000000.0
2006-04-06 16:42:00,6.09076,6.09286,6.08874,6.08974,18000000.0
2006-04-06 16:43:00,6.0913,6.09407,6.08954,6.0922,15000000.0
2006-04-06 16:44:00,6.09436,6.09536,6.09272,6.09466,20000000.0
2006-04-06 16:45:00,6.09532,6.09532,6.09293,6.09302,13000000.0
2006-04-06 16:46:00,6.09353,6.09482,6.09273,6.09323,15000000.0
2006-04-06 16:47:00,6.09285,6.09456,6.09282,6.09395,8000000.0
2006-04-06 16:48:00,6.09491,6.09689,6.0948,6.09687,11000000.0
2006-04-06 16:49:00,6.0954,6.09666,6.09406,6.09666,12000000.0
2006-04-06 16:50:00,6.09507,6.09665,6.09507,6.09604,15000000.0
2006-04-06 16:51:00,6.09608,6.09741,6.09516,6.09727,18000000.0
2006-04-06 16:52:00,6.09735,6.0976,6.0961,6.09644,14000000.0
2006-04-06 16:53:00,6.0962,6.09685,6.09538,6.09538,8000000.0
2006-04-06 16:54:00,6.09653,6.09695,6.09584,6.09662,11000000.0
2006-04-06 16:55:00,6.09631,6.09704,6.09501,6.09704,12000000.0
2006-04-06 16:56:00,6.09604,6.09715,6.09534,6.09645,10000000.0
2006-04-06 16:57:00,6.09777,6.09777,6.09511,6.09511,8000000.0
2006-04-06 16:58:00,6.09454,6.09548,6.0944,6.09508,9000000.0
2006-04-06 16:59:00,6.09487,6.09666,6.09458,6.09573,13000000.0
2006-04-06 17:00:00,6.09485,6.0957,6.09382,6.0942,11000000.0
2006-04-06 17:01:00,6.09451,6.09547,6.09351,6.09407,12000000.0
2006-04-06 17:02:00,6.09571,6.09679,6.09529,6.09672,10000000.0
2006-04-06 17:03:00,6.09685,6.09752,6.09499,6.09726,16000000.0
2006-04-06 17:04:00,6.09625,6.09652,6.09447,6.09604,13000000.0
2006-04-06 17:05:00,6.09521,6.09659,6.09507,6.09658,16000000.0
2006-04-06 17:06:00,6.09673,6.09736,6.0959,6.09708,12000000.0
2006-04-06 17:07:00,6.09645,6.09717,6.09597,6.09607,8000000.0
2006-04-06 17:08:00,6.09696,6.09873,6.09655,6.09758,21000000.0
2006-04-06 17:09:00,6.09767,6.09845,6.09636,6.09798,16000000.0
2006-04-06 17:10:00,6.09825,6.09825,6.09623,6.09623,11000000.0
2006-04-06 17:11:00,6.09614,6.09792,6.09614,6.09731,11000000.0
2006-04-06 17:12:00,6.09669,6.0978,6.09624,6.09776,9000000.0
2006-04-06 17:13:00,6.09709,6.09729,6.09611,6.09647,9000000.0
2006-04-06 17:14:00,6.09708,6.09772,6.09545,6.0961,17000000.0
2006-04-06 17:15:00,6.09536,6.09687,6.09487,6.09522,11000000.0
2006-04-06 17:16:00,6.09514,6.09722,6.09482,6.09624,15000000.0
2006-04-06 17:17:00,6.09632,6.09632,6.09412,6.09546,13000000.0
2006-04-06 17:18:00,6.09499,6.09633,6.09422,6.09633,15000000.0
2006-04-06 17:19:00,6.09722,6.09845,6.09649,6.09747,17000000.0
2006-04-06 17:20:00,6.09722,6.09864,6.09682,6.09758,12000000.0
2006-04-06 17:21:00,6.09827,6.09987,6.098,6.09973,7000000.0
2006-04-06 17:22:00,6.09825,6.09942,6.09744,6.09814,14000000.0
2006-04-06 17:23:00,6.09827,6.10023,6.09827,6.10023,13000000.0
2006-04-06 17:24:00,6.09987,6.10016,6.09904,6.09991,9000000.0
2006-04-06 17:25:00,6.10021,6.10023,6.09844,6.09899,11000000.0
2006-04-06 17:26:00,6.10097,6.10229,6.09979,6.10219,16000000.0
2006-04-06 17:27:00,6.1011,6.10293,6.10109,6.10204,9000000.0
2006-04-06 17:28:00,6.10135,6.10143,6.09949,6.10122,15000000.0
2006-04-06 17:29:00,6.10138,6.10205,6.1007,6.10205,11000000.0
2006-04-06 17:30:00,6.10075,6.10129,6.09941,6.10039,19000000.0
2006-04-06 17:31:00,6.10036,6.10158,6.10036,6.10147,11000000.0
2006-04-06 17:32:00,6.10174,6.10183,6.10091,6.10099,9000000.0
2006-04-06 17:33:00,6.1018,6.1033,6.10161,6.10188,10000000.0
2006-04-06 17:34:00,6.10343,6.10404,6.10161,6.10319,14000000.0
2006-04-06 17:35:00,6.10334,6.10392,6.10222,6.10257,13000000.0
2006-04-06 17:36:00,6.10262,6.10427,6.10262,6.10351,11000000.0
2006-04-06 17:37:00,6.10243,6.10434,6.10243,6.10248,15000000.0
2006-04-06 17:38:00,6.10201,6.10354,6.10177,6.10258,17000000.0
2006-04-06 17:39:00,6.10272,6.10314,6.10111,6.10146,8000000.0
2006-04-06 17:40:00,6.10115,6.1032,6.10109,6.10183,12000000.0
2006-04-06 17:41:00,6.10185,6.10236,6.10122,6.10153,21000000.0
2006-04-06 17:42:00,6.10196,6.10303,6.10196,6.1026,13000000.0
2006-04-06 17:43:00,6.10191,6.10279,6.10144,6.10262,11000000.0
2006-04-06 17:44:00,6.10176,6.10296,6.10067,6.10261,19000000.0
2006-04-06 17:45:00,6.1031,6.10394,6.1026,6.10394,10000000.0
2006-04-06 17:46:00,6.10397,6.10471,6.103,6.10433,13000000.0
2006-04-06 17:47:00,6.10373,6.10504,6.10373,6.10467,9000000.0
2006-04-06 17:48:00,6.10463,6.10555,6.1036,6.10437,14000000.0
2006-04-06 17:49:00,6.10406,6.1044,6.10206,6.10254,14000000.0
2006-04-06 17:50:00,6.10174,6.10385,6.1014,6.10206,17000000.0
2006-04-06 17:51:00,6.10247,6.10289,6.10124,6.10286,13000000.0
2006-04-06 17:52:00,6.10223,6.10245,6.09992,6.10245,24000000.0
2006-04-06 17:53:00,6.10296,6.10327,6.10144,6.10207,16000000.0
2006-04-06 17:54:00,6.10174,6.10401,6.10174,6.10304,16000000.0
2006-04-06 17:55:00,6.10457,6.10594,6.10366,6.10579,13000000.0
2006-04-06 17:56:00,6.10552,6.1057,6.10341,6.10402,15000000.0
2006-04-06 17:57:00,6.10375,6.10426,6.10237,6.1028,10000000.0
2006-04-06 17:58:00,6.10307,6.1035,6.10115,6.1025,15000000.0
2006-04-06 17:59:00,6.10264,6.10359,6.10186,6.10297,13000000.0
2006-04-06 18:00:00,6.1031,6.1031,6.10165,6.10199,7000000.0
2006-04-06 18:01:00,6.10287,6.10289,6.10082,6.10132,18000000.0
2006-04-06 18:02:00,6.10098,6.10098,6.09931,6.09985,17000000.0
2006-04-06 18:03:00,6.10138,6.10207,6.10051,6.10067,16000000.0
2006-04-06 18:04:00,6.1014,6.10322,6.10139,6.10322,14000000.0
2006-04-06 18:05:00,6.10363,6.10416,6.10254,6.10287,13000000.0
2006-04-06 18:06:00,6.10337,6.1043,6.10233,6.10392,18000000.0
2006-04-06 18:07:00,6.10358,6.10404,6.10217,6.10342,12000000.0
2006-04-06 18:08:00,6.1019,6.10453,6.10186,6.10394,18000000.0
2006-04-06 18:09:00,6.10423,6.10479,6.10303,6.10463,12000000.0
2006-04-06 18:10:00,6.10482,6.10482,6.1034,6.10349,13000000.0
2006-04-06 18:11:00,6.10439,6.1055,6.10408,6.10438,10000000.0
2006-04-06 18:12:00,6.10306,6.10508,6.10306,6.10508,11000000.0
2006-04-06 18:13:00,6.10362,6.10477,6.10295,6.10391,14000000.0
2006-04-06 18:14:00,6.10306,6.10572,6.10289,6.10546,10000000.0
2006-04-06 18:15:00,6.10535,6.1068,6.10464,6.10667,10000000.0
2006-04-06 18:16:00,6.10663,6.10694,6.10518,6.10606,9000000.0
2006-04-06 18:17:00,6.1071,6.10823,6.10632,6.10687,18000000.0
2006-04-06 18:18:00,6.10712,6.10935,6.10614,6.10836,14000000.0
2006-04-06 18:19:00,6.10738,6.10845,6.10738,6.10845,10000000.0
2006-04-06 18:20:00,6.10836,6.10924,6.10769,6.10866,15000000.0
2006-04-06 18:21:00,6.10825,6.11044,6.10799,6.11044,18000000.0
2006-04-06 18:22:00,6.10978,6.11062,6.1078,6.11062,14000000.0
2006-04-06 18:23:00,6.11014,6.11031,6.10913,6.1102,7000000.0
2006-04-06 18:24:00,6.10988,6.10988,6.10869,6.10947,9000000.0
2006-04-06 18:25:00,6.11034,6.1111,6.10932,6.11052,13000000.0
2006-04-06 18:26:00,6.10975,6.11091,6.10842,6.1103,16000000.0
2006-04-06 18:27:00,6.10982,6.11057,6.10885,6.11008,14000000.0
2006-04-06 18:28:00,6.11066,6.11066,6.10905,6.1102,13000000.0
2006-04-06 18:29:00,6.10973,6.11031,6.1092,6.10952,11000000.0
2006-04-06 18:30:00,6.10925,6.1093,6.10673,6.10673,16000000.0
2006-04-06 18:31:00,6.10648,6.10756,6.10581,6.10729,12000000.0
2006-04-06 18:32:00,6.10631,6.10785,6.10593,6.10785,11000000.0
2006-04-06 18:33:00,6.10718,6.10795,6.10558,6.10665,13000000.0
2006-04-06 18:34:00,6.10582,6.10592,6.10436,6.10452,13000000.0
2006-04-06 18:35:00,6.10569,6.10714,6.10471,6.10681,18000000.0
2006-04-06 18:36:00,6.1057,6.10678,6.10522,6.10561,18000000.0
2006-04-06 18:37:00,6.10522,6.10639,6.10474,6.10567,18000000.0
2006-04-06 18:38:00,6.1049,6.10689,6.10474,6.10636,11000000.0
2006-04-06 18:39:00,6.10705,6.10705,6.10481,6.10552,11000000.0
2006-04-06 18:40:00,6.10465,6.10533,6.1037,6.10376,14000000.0
2006-04-06 18:41:00,6.1033,6.10454,6.10294,6.10435,16000000.0
2006-04-06 18:42:00,6.103,6.10387,6.1021,6.1035,14000000.0
2006-04-06 18:43:00,6.10346,6.10346,6.1015,6.10158,10000000.0
2006-04-06 18:44:00,6.1006,6.10178,6.10043,6.10058,13000000.0
2006-04-06 18:45:00,6.09988,6.10085,6.09908,6.09986,13000000.0
2006-04-06 18:46:00,6.10032,6.10121,6.09895,6.10121,12000000.0
2006-04-06 18:47:00,6.10099,6.10099,6.09865,6.10078,14000000.0
2006-04-06 18:48:00,6.09972,6.10054,6.09848,6.10054,15000000.0
2006-04-06 18:49:00,6.10039,6.10068,6.09819,6.09857,12000000.0
2006-04-06 18:50:00,6.09861,6.09973,6.09858,6.09966,9000000.0
2006-04-06 18:51:00,6.09846,6.10004,6.09826,6.09866,17000000.0
2006-04-06 18:52:00,6.09883,6.09947,6.09853,6.09906,9000000.0
2006-04-06 18:53:00,6.09932,6.09955,6.09806,6.09806,14000000.0
2006-04-06 18:54:00,6.09807,6.09872,6.09691,6.09778,14000000.0
2006-04-06 18:55:00,6.098,6.09894,6.09772,6.09894,10000000.0
2006-04-06 18:56:00,6.09868,6.09908,6.09644,6.0969,16000000.0
2006-04-06 18:57:00,6.09777,6.09785,6.09621,6.09621,17000000.0
2006-04-06 18:58:00,6.09594,6.0983,6.09594,6.09829,14000000.0
2006-04-06 18:59:00,6.09716,6.09848,6.09665,6.09703,14000000.0
2006-04-06 19:00:00,6.09853,6.09866,6.0971,6.09837,15000000.0
2006-04-06 19:01:00,6.09961,6.09961,6.0979,6.09909,15000000.0
2006-04-06 19:02:00,6.09866,6.09923,6.09618,6.09618,14000000.0
2006-04-06 19:03:00,6.09617,6.09738,6.09586,6.09696,14000000.0
2006-04-06 19:04:00,6.09799,6.09799,6.09613,6.09666,12000000.0
2006-04-06 19:05:00,6.0971,6.09721,6.09574,6.09669,15000000.0
2006-04-06 19:06:00,6.09753,6.09848,6.09593,6.09848,16000000.0
2006-04-06 19:07:00,6.09956,6.1002,6.09859,6.1,20000000.0
2006-04-06 19:08:00,6.10106,6.10125,6.10019,6.10125,8000000.0
2006-04-06 19:09:00,6.10071,6.10164,6.09922,6.10073,17000000.0
2006-04-06 19:10:00,6.09981,6.10243,6.09981,6.10179,9000000.0
2006-04-06 19:11:00,6.1026,6.1026,6.10042,6.10184,16000000.0
2006-04-06 19:12:00,6.10241,6.10241,6.10062,6.10131,13000000.0
2006-04-06 19:13:00,6.10148,6.10171,6.10047,6.10081,10000000.0
2006-04-06 19:14:00,6.1007,6.10192,6.1007,6.10108,20000000.0
2006-04-06 19:15:00,6.1002,6.10116,6.0991,6.10018,12000000.0
2006-04-06 19:16:00,6.09991,6.10072,6.09925,6.10072,8000000.0
2006-04-06 19:17:00,6.1007,6.10096,6.09958,6.10009,18000000.0
2006-04-06 19:18:00,6.10001,6.10151,6.09968,6.10151,11000000.0
2006-04-06 19:19:00,6.10126,6.10134,6.0994,6.10047,12000000.0
2006-04-06 19:20:00,6.09974,6.10005,6.0989,6.09943,14000000.0
2006-04-06 19:21:00,6.09905,6.10043,6.09815,6.09945,13000000.0
2006-04-06 19:22:00,6.0984,6.09973,6.0981,6.09924,12000000.0
2006-04-06 19:23:00,6.09938,6.10053,6.09836,6.09949,14000000.0
2006-04-06 19:24:00,6.09856,6.10032,6.09842,6.09842,19000000.0
2006-04-06 19:25:00,6.09932,6.10081,6.09874,6.10081,8000000.0
2006-04-06 19:26:00,6.10015,6.10129,6.0991,6.10129,7000000.0
2006-04-06 19:27:00,6.10131,6.10131,6.09999,6.10044,20000000.0
2006-04-06 19:28:00,6.10071,6.1015,6.09976,6.10149,17000000.0
2006-04-06 19:29:00,6.10189,6.10273,6.10014,6.10273,10000000.0
2006-04-06 19:30:00,6.1018,6.10287,6.10122,6.10193,15000000.0
2006-04-06 19:31:00,6.10221,6.10299,6.10213,6.10258,11000000.0
2006-04-06 19:32:00,6.10243,6.10345,6.102,6.102,9000000.0
2006-04-06 19:33:00,6.10304,6.10338,6.1016,6.10251,14000000.0
2006-04-06 19:34:00,6.10233,6.10341,6.10113,6.10113,17000000.0
2006-04-06 19:35:00,6.10122,6.10241,6.10122,6.10175,8000000.0
2006-04-06 19:36:00,6.10169,6.10281,6.10169,6.1025,15000000.0
2006-04-06 19:37:00,6.10246,6.10305,6.10158,6.10299,8000000.0
2006-04-06 19:38:00,6.10294,6.10295,6.10173,6.10217,15000000.0
2006-04-06 19:39:00,6.10233,6.10251,6.10161,6.1023,17000000.0
2006-04-06 19:40:00,6.10246,6.10359,6.10192,6.10295,16000000.0
2006-04-06 19:41:00,6.10294,6.10294,6.09999,6.1012,11000000.0
2006-04-06 19:42:00,6.1004,6.10075,6.09858,6.09986,15000000.0
2006-04-06 19:43:00,6.1,6.10011,6.09784,6.09841,14000000.0
2006-04-06 19:44:00,6.09813,6.09878,6.0973,6.09771,14000000.0
2006-04-06 19:45:00,6.09745,6.09969,6.09736,6.09874,15000000.0
2006-04-06 19:46:00,6.0984,6.10044,6.0984,6.09867,15000000.0
2006-04-06 19:47:00,6.09862,6.10011,6.09862,6.09894,16000000.0
2006-04-06 19:48:00,6.09975,6.09977,6.09783,6.09849,16000000.0
2006-04-06 19:49:00,6.09908,6.09913,6.09785,6.09785,8000000.0
2006-04-06 19:50:00,6.09811,6.10054,6.09811,6.09947,9000000.0
2006-04-06 19:51:00,6.09947,6.10087,6.0987,6.09896,19000000.0
2006-04-06 19:52:00,6.0989,6.09942,6.09794,6.0988,11000000.0
2006-04-06 19:53:00,6.0989,6.09929,6.09799,6.09835,14000000.0
2006-04-06 19:54:00,6.09809,6.09851,6.09636,6.09725,18000000.0
2006-04-06 19:55:00,6.09789,6.09875,6.09719,6.09841,13000000.0
2006-04-06 19:56:00,6.09832,6.09942,6.0982,6.09909,10000000.0
2006-04-06 19:57:00,6.09889,6.09932,6.09772,6.09932,16000000.0
2006-04-06 19:58:00,6.09944,6.09995,6.09816,6.09982,15000000.0
2006-04-06 19:59:00,6.09931,6.09954,6.09828,6.09833,14000000.0
2006-04-06 20:00:00,6.099,6.10124,6.099,6.10124,11000000.0
2006-04-06 20:01:00,6.10058,6.10098,6.09956,6.10007,24000000.0
2006-04-06 20:02:00,6.09989,6.10068,6.09915,6.10017,11000000.0
2006-04-06 20:03:00,6.10019,6.10141,6.09948,6.10141,11000000.0
2006-04-06 20:04:00,6.10129,6.10162,6.10065,6.1007,10000000.0
2006-04-06 20:05:00,6.10127,6.10277,6.10114,6.10159,17000000.0
2006-04-06 20:06:00,6.10222,6.10222,6.09991,6.10103,10000000.0
2006-04-06 20:07:00,6.10096,6.10172,6.10028,6.10114,14000000.0
2006-04-06 20:08:00,6.10071,6.10156,6.09982,6.10016,13000000.0
2006-04-06 20:09:00,6.10112,6.10198,6.10028,6.10102,11000000.0
2006-04-06 20:10:00,6.10102,6.10173,6.10017,6.10017,11000000.0
2006-04-06 20:11:00,6.10065,6.10226,6.10065,6.10121,9000000.0
2006-04-06 20:12:00,6.10215,6.10326,6.10185,6.10264,16000000.0
2006-04-06 20:13:00,6.10407,6.10407,6.10222,6.10338,11000000.0
2006-04-06 20:14:00,6.10279,6.10474,6.10279,6.10415,19000000.0
2006-04-06 20:15:00,6.10369,6.10473,6.1024,6.1042,13000000.0
2006-04-06 20:16:00,6.10377,6.10539,6.10377,6.10441,15000000.0
2006-04-06 20:17:00,6.10438,6.10651,6.10375,6.10651,8000000.0
2006-04-06 20:18:00,6.10717,6.10758,6.10464,6.10483,14000000.0
2006-04-06 20:19:00,6.10458,6.10631,6.10437,6.10543,14000000.0
2006-04-06 20:20:00,6.10379,6.10509,6.10335,6.10435,12000000.0
2006-04-06 20:21:00,6.10533,6.10569,6.10383,6.10422,9000000.0
2006-04-06 20:22:00,6.10352,6.10397,6.10255,6.10316,17000000.0
2006-04-06 20:23:00,6.1029,6.10354,6.1025,6.10282,11000000.0
2006-04-06 20:24:00,6.10238,6.10363,6.10186,6.10309,16000000.0
2006-04-06 20:25:00,6.10268,6.10407,6.10243,6.10285,11000000.0
2006-04-06 20:26:00,6.10277,6.103,6.10108,6.10108,8000000.0
2006-04-06 20:27:00,6.10211,6.1024,6.10072,6.10072,13000000.0
2006-04-06 20:28:00,6.10058,6.1024,6.10058,6.10218,15000000.0
2006-04-06 20:29:00,6.10273,6.10345,6.10163,6.10246,16000000.0
2006-04-06 20:30:00,6.09998,6.10125,6.09982,6.10058,8000000.0
2006-04-06 20:31:00,6.09938,6.10105,6.09938,6.10087,18000000.0
2006-04-06 20:32:00,6.10029,6.10074,6.09814,6.09814,7000000.0
2006-04-06 20:33:00,6.10008,6.10008,6.09737,6.09812,13000000.0
2006-04-06 20:34:00,6.09747,6.09917,6.09705,6.09854,13000000.0
2006-04-06 20:35:00,6.09888,6.09888,6.09795,6.09884,9000000.0
2006-04-06 20:36:00,6.09883,6.09955,6.09761,6.09866,17000000.0
2006-04-06 20:37:00,6.09853,6.10002,6.09814,6.09975,14000000.0
2006-04-06 20:38:00,6.09846,6.10027,6.09846,6.10013,16000000.0
2006-04-06 20:39:00,6.09954,6.10039,6.09853,6.09894,14000000.0
2006-04-06 20:40:00,6.09911,6.09962,6.09869,6.09962,17000000.0
2006-04-06 20:41:00,6.1,6.10074,6.1,6.1007,16000000.0
2006-04-06 20:42:00,6.10091,6.1011,6.10045,6.10066,22000000.0
2006-04-06 20:43:00,6.10054,6.10054,6.09888,6.1002,18000000.0
2006-04-06 20:44:00,6.10059,6.1007,6.09792,6.09936,16000000.0
2006-04-06 20:45:00,6.0997,6.09981,6.09915,6.09981,8000000.0
2006-04-06 20:46:00,6.09994,6.09994,6.09786,6.09914,19000000.0
2006-04-06 20:47:00,6.09896,6.09971,6.0984,6.0987,12000000.0
2006-04-06 20:48:00,6.09898,6.10012,6.09898,6.09991,9000000.0
2006-04-06 20:49:00,6.09968,6.10091,6.09934,6.10016,19000000.0
2006-04-06 20:50:00,6.09937,6.10038,6.09848,6.0991,15000000.0
2006-04-06 20:51:00,6.09934,6.09945,6.09847,6.0989,9000000.0
2006-04-06 20:52:00,6.1,6.1,6.09887,6.09887,11000000.0
2006-04-06 20:53:00,6.09962,6.10038,6.09901,6.09967,15000000.0
2006-04-06 20:54:00,6.1003,6.10118,6.09968,6.09968,12000000.0
2006-04-06 20:55:00,6.09846,6.10046,6.09846,6.09981,18000000.0
2006-04-06 20:56:00,6.09971,6.10034,6.09822,6.09822,12000000.0
2006-04-06 20:57:00,6.09805,6.09952,6.09746,6.09843,13000000.0
2006-04-06 20:58:00,6.09851,6.09882,6.09681,6.09752,11000000.0
2006-04-06 20:59:00,6.09665,6.09717,6.09565,6.09573,11000000.0
2006-04-06 21:00:00,6.09567,6.09637,6.0947,6.09559,17000000.0
2006-04-06 21:01:00,6.09537,6.0961,6.09509,6.09509,10000000.0
2006-04-06 21:02:00,6.0937,6.09619,6.0937,6.09544,8000000.0
2006-04-06 21:03:00,6.09544,6.09544,6.0939,6.09487,19000000.0
2006-04-06 21:04:00,6.09377,6.09578,6.09377,6.09458,18000000.0
2006-04-06 21:05:00,6.09428,6.09664,6.09428,6.09606,14000000.0
2006-04-06 21:06:00,6.09591,6.09759,6.09513,6.09673,12000000.0
2006-04-06 21:07:00,6.09775,6.09775,6.09543,6.09586,10000000.0
2006-04-06 21:08:00,6.09554,6.09703,6.09499,6.09614,14000000.0
2006-04-06 21:09:00,6.09663,6.09724,6.09663,6.09678,16000000.0
2006-04-06 21:10:00,6.09652,6.09654,6.09537,6.09653,15000000.0
2006-04-06 21:11:00,6.09712,6.09712,6.09504,6.0955,13000000.0
2006-04-06 21:12:00,6.09566,6.09628,6.09501,6.09628,10000000.0
2006-04-06 21:13:00,6.09653,6.09712,6.0954,6.0958,14000000.0
2006-04-06 21:14:00,6.09634,6.09634,6.09391,6.09391,10000000.0
2006-04-06 21:15:00,6.09403,6.09626,6.09403,6.09565,15000000.0
2006-04-06 21:16:00,6.0959,6.09657,6.09477,6.09477,11000000.0
2006-04-06 21:17:00,6.09383,6.09634,6.09383,6.09449,13000000.0
2006-04-06 21:18:00,6.09385,6.09548,6.09385,6.09416,17000000.0
2006-04-06 21:19:00,6.09551,6.09611,6.09472,6.09472,12000000.0
2006-04-06 21:20:00,6.09451,6.09608,6.09451,6.09474,14000000.0
2006-04-06 21:21:00,6.09442,6.09607,6.09442,6.09607,11000000.0
2006-04-06 21:22:00,6.09506,6.09577,6.09437,6.09524,9000000.0
2006-04-06 21:23:00,6.09524,6.09586,6.09503,6.09528,7000000.0
2006-04-06 21:24:00,6.09545,6.09646,6.09526,6.09626,11000000.0
2006-04-06 21:25:00,6.09645,6.09724,6.09631,6.09724,7000000.0
2006-04-06 21:26:00,6.09652,6.09732,6.09621,6.0963,13000000.0
2006-04-06 21:27:00,6.09582,6.0967,6.0954,6.09623,11000000.0
2006-04-06 21:28:00,6.09644,6.09698,6.09546,6.09546,15000000.0
2006-04-06 21:29:00,6.09684,6.09755,6.09614,6.09614,12000000.0
2006-04-06 21:30:00,6.09557,6.09693,6.09557,6.09629,10000000.0
2006-04-06 21:31:00,6.09597,6.09691,6.09597,6.09668,10000000.0
2006-04-06 21:32:00,6.09626,6.09684,6.09501,6.09637,12000000.0
2006-04-06 21:33:00,6.09614,6.09715,6.09566,6.09709,19000000.0
2006-04-06 21:34:00,6.0966,6.09681,6.0959,6.09641,8000000.0
2006-04-06 21:35:00,6.09677,6.09757,6.09569,6.09747,20000000.0
2006-04-06 21:36:00,6.09721,6.09722,6.09554,6.0966,19000000.0
2006-04-06 21:37:00,6.09657,6.09661,6.09497,6.09659,19000000.0
2006-04-06 21:38:00,6.09681,6.09712,6.09531,6.09696,13000000.0
2006-04-06 21:39:00,6.09728,6.09729,6.09626,6.09707,17000000.0
2006-04-06 21:40:00,6.09704,6.09704,6.0964,6.09642,7000000.0
2006-04-06 21:41:00,6.09613,6.09688,6.09558,6.09616,11000000.0
2006-04-06 21:42:00,6.09643,6.09643,6.09572,6.09595,18000000.0
2006-04-06 21:43:00,6.0958,6.09679,6.09551,6.09551,13000000.0
2006-04-06 21:44:00,6.0953,6.0971,6.0953,6.0971,16000000.0
2006-04-06 21:45:00,6.09686,6.09703,6.0953,6.0953,11000000.0
2006-04-06 21:46:00,6.09662,6.09704,6.09582,6.09636,13000000.0
2006-04-06 21:47:00,6.09665,6.09712,6.09537,6.09537,13000000.0
2006-04-06 21:48:00,6.09476,6.09528,6.09471,6.09505,17000000.0
2006-04-06 21:49:00,6.09556,6.09709,6.09556,6.09625,8000000.0
2006-04-06 21:50:00,6.0966,6.09748,6.09635,6.09709,11000000.0
2006-04-06 21:51:00,6.09776,6.09784,6.09653,6.09692,13000000.0
2006-04-06 21:52:00,6.09806,6.09814,6.09644,6.09644,13000000.0
2006-04-06 21:53:00,6.09563,6.09728,6.09563,6.09695,14000000.0
2006-04-06 21:54:00,6.09739,6.09785,6.09667,6.0972,11000000.0
2006-04-06 21:55:00,6.09626,6.09703,6.09542,6.09542,17000000.0
2006-04-06 21:56:00,6.09552,6.09638,6.0949,6.09561,12000000.0
2006-04-06 21:57:00,6.09512,6.09633,6.09357,6.09357,16000000.0
2006-04-06 21:58:00,6.09399,6.09539,6.09369,6.09427,9000000.0
2006-04-06 21:59:00,6.09357,6.09554,6.09357,6.09429,18000000.0
2006-04-06 22:00:00,6.09375,6.09613,6.09375,6.09417,13000000.0
2006-04-06 22:01:00,6.0945,6.09635,6.09396,6.09502,11000000.0
2006-04-06 22:02:00,6.09464,6.09564,6.09426,6.09472,17000000.0
2006-04-06 22:03:00,6.09512,6.09661,6.09442,6.09661,23000000.0
2006-04-06 22:04:00,6.09641,6.0965,6.09453,6.09638,15000000.0
2006-04-06 22:05:00,6.09596,6.09596,6.09481,6.09543,14000000.0
2006-04-06 22:06:00,6.09617,6.09664,6.09474,6.0958,15000000.0
2006-04-06 22:07:00,6.09588,6.09612,6.09587,6.09599,9000000.0
2006-04-06 22:08:00,6.09613,6.09613,6.0958,6.09604,18000000.0
2006-04-06 22:09:00,6.09599,6.09608,6.09585,6.09598,11000000.0
2006-04-06 22:10:00,6.09541,6.09639,6.09523,6.09599,7000000.0
2006-04-06 22:11:00,6.09572,6.09597,6.09572,6.09597,8000000.0
2006-04-06 22:12:00,6.09594,6.09635,6.09437,6.09535,16000000.0
2006-04-06 22:13:00,6.09506,6.09701,6.09506,6.09527,24000000.0
2006-04-06 22:14:00,6.09641,6.0969,6.09616,6.09666,9000000.0
2006-04-06 22:15:00,6.09657,6.09676,6.09543,6.09628,10000000.0
2006-04-06 22:16:00,6.09606,6.0978,6.09576,6.0978,13000000.0
2006-04-06 22:17:00,6.09809,6.09809,6.09626,6.09636,20000000.0
2006-04-06 22:18:00,6.0974,6.0974,6.09631,6.09689,11000000.0
2006-04-06 22:19:00,6.09759,6.09759,6.09592,6.09743,15000000.0
2006-04-06 22:20:00,6.09693,6.09734,6.09643,6.09678,16000000.0
2006-04-06 22:21:00,6.09588,6.09699,6.09515,6.09515,12000000.0
2006-04-06 22:22:00,6.09542,6.09732,6.09542,6.09671,14000000.0
2006-04-06 22:23:00,6.09678,6.09766,6.0967,6.09765,11000000.0
2006-04-06 22:24:00,6.09763,6.09763,6.09675,6.09711,16000000.0
2006-04-06 22:25:00,6.09682,6.09706,6.09675,6.097,14000000.0
2006-04-06 22:26:00,6.09724,6.0978,6.09724,6.0978,10000000.0
2006-04-06 22:27:00,6.09748,6.09748,6.09572,6.09671,14000000.0
2006-04-06 22:28:00,6.09649,6.09704,6.09613,6.09633,12000000.0
2006-04-06 22:29:00,6.09621,6.09786,6.09597,6.09777,13000000.0
2006-04-06 22:30:00,6.09758,6.09758,6.0967,6.09728,8000000.0
2006-04-06 22:31:00,6.09739,6.09783,6.09602,6.09636,11000000.0
2006-04-06 22:32:00,6.09573,6.09639,6.09495,6.09567,20000000.0
2006-04-06 22:33:00,6.09641,6.09773,6.09597,6.09755,11000000.0
2006-04-06 22:34:00,6.09633,6.09747,6.09577,6.09691,10000000.0
2006-04-06 22:35:00,6.09673,6.09794,6.0964,6.09765,13000000.0
2006-04-06 22:36:00,6.09715,6.09715,6.09581,6.09644,9000000.0
2006-04-06 22:37:00,6.09645,6.0979,6.09636,6.0979,13000000.0
2006-04-06 22:38:00,6.09654,6.09659,6.09616,6.09651,9000000.0
2006-04-06 22:39:00,6.0964,6.09671,6.0964,6.09645,12000000.0
2006-04-06 22:40:00,6.09638,6.09668,6.09638,6.09647,9000000.0
2006-04-06 22:41:00,6.09644,6.09732,6.09644,6.09646,14000000.0
2006-04-06 22:42:00,6.09667,6.09751,6.09586,6.09751,13000000.0
2006-04-06 22:43:00,6.09811,6.09916,6.09811,6.09871,12000000.0
2006-04-06 22:44:00,6.09911,6.09946,6.09629,6.09729,15000000.0
2006-04-06 22:45:00,6.09681,6.09841,6.09671,6.09671,13000000.0
2006-04-06 22:46:00,6.09668,6.09756,6.09566,6.09708,14000000.0
2006-04-06 22:47:00,6.09696,6.09725,6.09598,6.09599,15000000.0
2006-04-06 22:48:00,6.09597,6.09819,6.09597,6.09694,13000000.0
2006-04-06 22:49:00,6.09701,6.09819,6.09687,6.09742,13000000.0
2006-04-06 22:50:00,6.0975,6.0988,6.0969,6.09802,15000000.0
2006-04-06 22:51:00,6.09761,6.09761,6.09672,6.09678,14000000.0
2006-04-06 22:52:00,6.09675,6.09761,6.09652,6.09703,9000000.0
2006-04-06 22:53:00,6.09832,6.09875,6.09718,6.09718,15000000.0
2006-04-06 22:54:00,6.09677,6.09845,6.09677,6.09747,17000000.0
2006-04-06 22:55:00,6.09717,6.09852,6.09681,6.09681,16000000.0
2006-04-06 22:56:00,6.09713,6.0988,6.09707,6.09723,13000000.0
2006-04-06 22:57:00,6.09703,6.0971,6.09668,6.09673,8000000.0
2006-04-06 22:58:00,6.09809,6.09809,6.09599,6.09599,8000000.0
2006-04-06 22:59:00,6.09691,6.09778,6.09576,6.0962,19000000.0
2006-04-06 23:00:00,6.09608,6.09693,6.09523,6.09523,10000000.0
2006-04-06 23:01:00,6.09467,6.09583,6.0943,6.0943,7000000.0
2006-04-06 23:02:00,6.09497,6.09544,6.09407,6.09446,15000000.0
2006-04-06 23:03:00,6.09494,6.09562,6.0941,6.0943,17000000.0
2006-04-06 23:04:00,6.09539,6.09612,6.09409,6.09515,19000000.0
2006-04-06 23:05:00,6.09496,6.0961,6.09437,6.09521,9000000.0
2006-04-06 23:06:00,6.09647,6.09733,6.09611,6.09724,12000000.0
2006-04-06 23:07:00,6.09739,6.09739,6.09619,6.09639,14000000.0
2006-04-06 23:08:00,6.09666,6.09757,6.09604,6.09665,16000000.0
2006-04-06 23:09:00,6.09657,6.09814,6.09657,6.09777,9000000.0
2006-04-06 23:10:00,6.09777,6.09837,6.09692,6.09692,12000000.0
2006-04-06 23:11:00,6.09704,6.09881,6.09702,6.09881,14000000.0
2006-04-06 23:12:00,6.09887,6.09887,6.09759,6.09769,7000000.0
2006-04-06 23:13:00,6.09795,6.09871,6.09688,6.09862,14000000.0
2006-04-06 23:14:00,6.0982,6.09854,6.09689,6.09854,19000000.0
2006-04-06 23:15:00,6.09807,6.099,6.09733,6.09847,13000000.0
2006-04-06 23:16:00,6.09817,6.09852,6.09776,6.09779,15000000.0
2006-04-06 23:17:00,6.09854,6.09879,6.09794,6.09818,11000000.0
2006-04-06 23:18:00,6.09778,6.09835,6.09701,6.09736,12000000.0
2006-04-06 23:19:00,6.09716,6.09822,6.09698,6.09747,14000000.0
2006-04-06 23:20:00,6.09737,6.09889,6.09737,6.09751,19000000.0
2006-04-06 23:21:00,6.0984,6.09933,6.09809,6.09905,7000000.0
2006-04-06 23:22:00,6.09893,6.09906,6.09884,6.09885,15000000.0
2006-04-06 23:23:00,6.09875,6.09905,6.09875,6.09892,11000000.0
2006-04-06 23:24:00,6.09852,6.09922,6.09768,6.09913,14000000.0
2006-04-06 23:25:00,6.09917,6.09917,6.09811,6.09839,11000000.0
2006-04-06 23:26:00,6.09875,6.0993,6.09807,6.09807,14000000.0
2006-04-06 23:27:00,6.09827,6.0992,6.09827,6.09881,11000000.0
2006-04-06 23:28:00,6.09873,6.10021,6.09862,6.1001,12000000.0
2006-04-06 23:29:00,6.10012,6.10012,6.09842,6.09842,16000000.0
2006-04-06 23:30:00,6.09863,6.09975,6.09814,6.09848,20000000.0
2006-04-06 23:31:00,6.09848,6.09936,6.09848,6.099,11000000.0
2006-04-06 23:32:00,6.09846,6.09912,6.09824,6.09884,16000000.0
2006-04-06 23:33:00,6.09925,6.0999,6.09872,6.099,12000000.0
2006-04-06 23:34:00,6.09775,6.09908,6.09775,6.09851,13000000.0
2006-04-06 23:35:00,6.09909,6.0992,6.09774,6.09831,9000000.0
2006-04-06 23:36:00,6.09815,6.09908,6.09763,6.09853,9000000.0
2006-04-06 23:37:00,6.09827,6.09971,6.09784,6.09971,14000000.0
2006-04-06 23:38:00,6.10037,6.1004,6.09842,6.09947,13000000.0
2006-04-06 23:39:00,6.09916,6.10048,6.09827,6.09994,17000000.0
2006-04-06 23:40:00,6.1006,6.1006,6.09926,6.09983,12000000.0
2006-04-06 23:41:00,6.09961,6.10017,6.0993,6.10017,17000000.0
2006-04-06 23:42:00,6.09977,6.10024,6.09857,6.09924,22000000.0
2006-04-06 23:43:00,6.09929,6.09983,6.09895,6.09972,15000000.0
2006-04-06 23:44:00,6.10014,6.10112,6.09952,6.09978,14000000.0
2006-04-06 23:45:00,6.09945,6.10125,6.09945,6.09997,20000000.0
2006-04-06 23:46:00,6.10008,6.10159,6.09972,6.09994,14000000.0
2006-04-06 23:47:00,6.10034,6.10104,6.09928,6.09928,10000000.0
2006-04-06 23:48:00,6.09899,6.10108,6.09899,6.10047,18000000.0
2006-04-06 23:49:00,6.10071,6.10126,6.09934,6.10061,14000000.0
2006-04-06 23:50:00,6.10082,6.10131,6.0999,6.1003,13000000.0
2006-04-06 23:51:00,6.10027,6.10108,6.09975,6.10108,8000000.0
2006-04-06 23:52:00,6.10179,6.10182,6.10066,6.1007,16000000.0
2006-04-06 23:53:00,6.10036,6.10036,6.09947,6.09951,18000000.0
2006-04-06 23:54:00,6.09969,6.10099,6.09954,6.09954,12000000.0
2006-04-06 23:55:00,6.09996,6.10192,6.09996,6.10117,19000000.0
2006-04-06 23:56:00,6.101,6.10216,6.10061,6.10081,14000000.0
2006-04-06 23:57:00,6.10053,6.10181,6.10045,6.10181,16000000.0
2006-04-06 23:58:00,6.10082,6.10178,6.1008,6.10153,13000000.0
2006-04-06 23:59:00,6.10074,6.10222,6.0999,6.10221,14000000.0
2006-04-07 00:00:00,6.10283,6.10381,6.1027,6.10337,17000000.0
2006-04-07 00:01:00,6.10392,6.10421,6.102,6.10239,12000000.0
2006-04-07 00:02:00,6.10207,6.10339,6.10183,6.10291,15000000.0
2006-04-07 00:03:00,6.10234,6.10271,6.10137,6.10137,14000000.0
2006-04-07 00:04:00,6.10138,6.1031,6.10138,6.10189,12000000.0
2006-04-07 00:05:00,6.10177,6.10368,6.10177,6.10317,12000000.0
2006-04-07 00:06:00,6.10289,6.1053,6.10289,6.10432,12000000.0
2006-04-07 00:07:00,6.10403,6.10516,6.10352,6.10483,11000000.0
2006-04-07 00:08:00,6.10475,6.10497,6.10344,6.10425,15000000.0
2006-04-07 00:09:00,6.10484,6.10584,6.10403,6.10525,12000000.0
2006-04-07 00:10:00,6.10514,6.10589,6.10433,6.10589,19000000.0
2006-04-07 00:11:00,6.10454,6.10545,6.10447,6.10454,8000000.0
2006-04-07 00:12:00,6.10458,6.10598,6.10441,6.10474,9000000.0
2006-04-07 00:13:00,6.1035,6.10545,6.1035,6.10531,13000000.0
2006-04-07 00:14:00,6.1048,6.10533,6.10401,6.1041,14000000.0
2006-04-07 00:15:00,6.10406,6.10481,6.10384,6.10481,12000000.0
2006-04-07 00:16:00,6.10522,6.10598,6.10344,6.10598,12000000.0
2006-04-07 00:17:00,6.10401,6.10453,6.10339,6.10367,10000000.0
2006-04-07 00:18:00,6.1051,6.10612,6.10383,6.10579,19000000.0
2006-04-07 00:19:00,6.10511,6.10555,6.10409,6.105,12000000.0
2006-04-07 00:20:00,6.10366,6.10589,6.10366,6.10525,11000000.0
2006-04-07 00:21:00,6.10501,6.10555,6.10394,6.10394,14000000.0
2006-04-07 00:22:00,6.10343,6.10379,6.10343,6.10372,13000000.0
2006-04-07 00:23:00,6.10504,6.10568,6.10354,6.10423,13000000.0
2006-04-07 00:24:00,6.10427,6.1057,6.10427,6.10434,9000000.0
2006-04-07 00:25:00,6.10366,6.10423,6.10232,6.10232,13000000.0
2006-04-07 00:26:00,6.10381,6.10506,6.10377,6.10377,14000000.0
2006-04-07 00:27:00,6.10495,6.10495,6.10337,6.10476,15000000.0
2006-04-07 00:28:00,6.10253,6.10325,6.10187,6.10187,7000000.0
2006-04-07 00:29:00,6.10185,6.10368,6.10185,6.1021,17000000.0
2006-04-07 00:30:00,6.10143,6.1022,6.10111,6.10186,9000000.0
2006-04-07 00:31:00,6.10161,6.103,6.09987,6.10255,13000000.0
2006-04-07 00:32:00,6.10317,6.10341,6.10121,6.10159,8000000.0
2006-04-07 00:33:00,6.10197,6.10344,6.09946,6.10194,19000000.0
2006-04-07 00:34:00,6.10209,6.10388,6.10204,6.1029,15000000.0
2006-04-07 00:35:00,6.10299,6.1033,6.10198,6.10285,12000000.0
2006-04-07 00:36:00,6.10334,6.10389,6.10165,6.10317,15000000.0
2006-04-07 00:37:00,6.10163,6.10352,6.10139,6.10179,15000000.0
2006-04-07 00:38:00,6.10181,6.10384,6.10181,6.10234,18000000.0
2006-04-07 00:39:00,6.1023,6.10438,6.1023,6.10438,20000000.0
2006-04-07 00:40:00,6.10407,6.10407,6.10092,6.10207,10000000.0
2006-04-07 00:41:00,6.10202,6.10326,6.10172,6.10326,9000000.0
2006-04-07 00:42:00,6.10396,6.10398,6.10158,6.10398,16000000.0
2006-04-07 00:43:00,6.10294,6.10397,6.10293,6.10397,16000000.0
2006-04-07 00:44:00,6.10403,6.10431,6.10216,6.10223,10000000.0
2006-04-07 00:45:00,6.10252,6.10458,6.10232,6.10433,16000000.0
2006-04-07 00:46:00,6.10305,6.10399,6.10241,6.10392,12000000.0
2006-04-07 00:47:00,6.10264,6.1044,6.10231,6.10399,8000000.0
2006-04-07 00:48:00,6.10347,6.10509,6.10347,6.10414,16000000.0
2006-04-07 00:49:00,6.10402,6.10461,6.10402,6.10408,11000000.0
2006-04-07 00:50:00,6.10361,6.10457,6.1034,6.1034,9000000.0
2006-04-07 00:51:00,6.10491,6.10539,6.10413,6.10536,9000000.0
2006-04-07 00:52:00,6.10403,6.10506,6.10352,6.10495,18000000.0
2006-04-07 00:53:00,6.10496,6.10546,6.10422,6.10496,12000000.0
2006-04-07 00:54:00,6.10513,6.10577,6.10348,6.10478,12000000.0
2006-04-07 00:55:00,6.10423,6.10458,6.10224,6.10426,11000000.0
2006-04-07 00:56:00,6.10367,6.10506,6.10354,6.10506,14000000.0
2006-04-07 00:57:00,6.10469,6.10523,6.10306,6.10523,15000000.0
2006-04-07 00:58:00,6.10396,6.10431,6.10247,6.1034,9000000.0
2006-04-07 00:59:00,6.10301,6.10436,6.10224,6.10362,17000000.0
2006-04-07 01:00:00,6.10378,6.10405,6.10191,6.10257,12000000.0
2006-04-07 01:01:00,6.10272,6.10372,6.10211,6.10259,15000000.0
2006-04-07 01:02:00,6.10319,6.10481,6.10305,6.10344,10000000.0
2006-04-07 01:03:00,6.10307,6.10428,6.10209,6.10422,13000000.0
2006-04-07 01:04:00,6.10423,6.10462,6.10322,6.10382,13000000.0
2006-04-07 01:05:00,6.10468,6.10597,6.10351,6.10466,13000000.0
2006-04-07 01:06:00,6.10477,6.10544,6.10278,6.10408,12000000.0
2006-04-07 01:07:00,6.10516,6.10535,6.10332,6.10535,13000000.0
2006-04-07 01:08:00,6.10518,6.10518,6.10185,6.10219,15000000.0
2006-04-07 01:09:00,6.10253,6.10479,6.10225,6.1032,17000000.0
2006-04-07 01:10:00,6.10493,6.10493,6.10258,6.10258,10000000.0
2006-04-07 01:11:00,6.10335,6.1048,6.10335,6.10393,11000000.0
2006-04-07 01:12:00,6.10405,6.10451,6.10359,6.10359,10000000.0
2006-04-07 01:13:00,6.10382,6.1067,6.10382,6.10532,11000000.0
2006-04-07 01:14:00,6.10605,6.10605,6.10461,6.10561,13000000.0
2006-04-07 01:15:00,6.10605,6.10748,6.10567,6.10666,9000000.0
2006-04-07 01:16:00,6.10788,6.10788,6.1062,6.10722,12000000.0
2006-04-07 01:17:00,6.10656,6.10774,6.1063,6.10637,11000000.0
2006-04-07 01:18:00,6.10785,6.10918,6.1077,6.10809,12000000.0
2006-04-07 01:19:00,6.10776,6.10826,6.10675,6.10776,19000000.0
2006-04-07 01:20:00,6.10761,6.10952,6.10761,6.10768,11000000.0
2006-04-07 01:21:00,6.10728,6.1086,6.10648,6.10657,12000000.0
2006-04-07 01:22:00,6.10758,6.10804,6.10688,6.10777,9000000.0
2006-04-07 01:23:00,6.10791,6.10805,6.1063,6.1063,13000000.0
2006-04-07 01:24:00,6.10709,6.10764,6.10557,6.10764,14000000.0
2006-04-07 01:25:00,6.10603,6.10812,6.10594,6.10709,11000000.0
2006-04-07 01:26:00,6.10627,6.10858,6.10627,6.10858,10000000.0
2006-04-07 01:27:00,6.10823,6.10913,6.1071,6.10853,17000000.0
2006-04-07 01:28:00,6.10894,6.11015,6.10759,6.11015,13000000.0
2006-04-07 01:29:00,6.10932,6.11047,6.10787,6.10812,19000000.0
2006-04-07 01:30:00,6.10795,6.10923,6.10729,6.10846,15000000.0
2006-04-07 01:31:00,6.10825,6.1093,6.10789,6.10814,15000000.0
2006-04-07 01:32:00,6.10873,6.11018,6.1079,6.11003,12000000.0
2006-04-07 01:33:00,6.10974,6.11002,6.10909,6.10952,8000000.0
2006-04-07 01:34:00,6.10883,6.1097,6.10676,6.10846,18000000.0
2006-04-07 01:35:00,6.10983,6.10983,6.10802,6.10898,12000000.0
2006-04-07 01:36:00,6.10877,6.10877,6.10729,6.10876,16000000.0
2006-04-07 01:37:00,6.10858,6.10925,6.10731,6.10833,15000000.0
2006-04-07 01:38:00,6.10842,6.10894,6.10759,6.10856,18000000.0
2006-04-07 01:39:00,6.10916,6.10963,6.10822,6.10963,10000000.0
2006-04-07 01:40:00,6.10905,6.10905,6.1068,6.1068,11000000.0
2006-04-07 01:41:00,6.10647,6.10884,6.10647,6.10847,16000000.0
2006-04-07 01:42:00,6.10727,6.10784,6.10634,6.10706,14000000.0
2006-04-07 01:43:00,6.10526,6.10797,6.10526,6.10797,16000000.0
2006-04-07 01:44:00,6.10662,6.10722,6.10591,6.10665,15000000.0
2006-04-07 01:45:00,6.10626,6.10662,6.10406,6.10549,16000000.0
2006-04-07 01:46:00,6.10615,6.10803,6.1059,6.10693,9000000.0
2006-04-07 01:47:00,6.10618,6.10671,6.10554,6.10636,17000000.0
2006-04-07 01:48:00,6.10704,6.10823,6.10683,6.10763,16000000.0
2006-04-07 01:49:00,6.1068,6.10804,6.10653,6.10737,10000000.0
2006-04-07 01:50:00,6.10795,6.10882,6.10767,6.10814,11000000.0
2006-04-07 01:51:00,6.10788,6.1098,6.10774,6.10889,12000000.0
2006-04-07 01:52:00,6.10898,6.11066,6.10841,6.11044,12000000.0
2006-04-07 01:53:00,6.10906,6.11391,6.10861,6.1125,18000000.0
2006-04-07 01:54:00,6.11409,6.11409,6.11038,6.11127,14000000.0
2006-04-07 01:55:00,6.1097,6.11097,6.10787,6.10977,18000000.0
2006-04-07 01:56:00,6.1116,6.1117,6.10898,6.11042,8000000.0
2006-04-07 01:57:00,6.1122,6.11272,6.11092,6.11201,13000000.0
2006-04-07 01:58:00,6.1105,6.11141,6.10965,6.11108,11000000.0
2006-04-07 01:59:00,6.10847,6.10929,6.10653,6.10691,11000000.0
2006-04-07 02:00:00,6.10681,6.10925,6.10668,6.1085,16000000.0
2006-04-07 02:01:00,6.10911,6.10948,6.10775,6.10895,21000000.0
2006-04-07 02:02:00,6.10834,6.10939,6.10754,6.10924,10000000.0
2006-04-07 02:03:00,6.10797,6.10877,6.10692,6.1076,8000000.0
2006-04-07 02:04:00,6.10769,6.11024,6.10754,6.10872,14000000.0
2006-04-07 02:05:00,6.10918,6.11016,6.10844,6.10938,14000000.0
2006-04-07 02:06:00,6.10991,6.11013,6.10855,6.10964,15000000.0
2006-04-07 02:07:00,6.10968,6.11059,6.10889,6.10889,10000000.0
2006-04-07 02:08:00,6.10893,6.11214,6.10893,6.1107,16000000.0
2006-04-07 02:09:00,6.11136,6.11304,6.11069,6.11294,18000000.0
2006-04-07 02:10:00,6.11261,6.11324,6.11102,6.11102,16000000.0
2006-04-07 02:11:00,6.11223,6.11223,6.11082,6.11167,14000000.0
2006-04-07 02:12:00,6.11297,6.11442,6.11209,6.11282,10000000.0
2006-04-07 02:13:00,6.11443,6.11463,6.113,6.11463,15000000.0
2006-04-07 02:14:00,6.11405,6.1147,6.11241,6.11306,19000000.0
2006-04-07 02:15:00,6.11207,6.11219,6.11109,6.11146,12000000.0
2006-04-07 02:16:00,6.11191,6.11325,6.11128,6.11325,18000000.0
2006-04-07 02:17:00,6.11309,6.11332,6.11223,6.11258,14000000.0
2006-04-07 02:18:00,6.11292,6.11391,6.11253,6.11311,12000000.0
2006-04-07 02:19:00,6.1128,6.11366,6.11241,6.11268,14000000.0
2006-04-07 02:20:00,6.11286,6.11361,6.11114,6.11193,13000000.0
2006-04-07 02:21:00,6.11145,6.11216,6.11083,6.11142,15000000.0
2006-04-07 02:22:00,6.11186,6.11318,6.11082,6.11172,13000000.0
2006-04-07 02:23:00,6.11277,6.1131,6.11153,6.1131,16000000.0
2006-04-07 02:24:00,6.11259,6.11318,6.11132,6.11198,17000000.0
2006-04-07 02:25:00,6.11204,6.11231,6.1105,6.1116,10000000.0
2006-04-07 02:26:00,6.11297,6.11363,6.11239,6.11315,13000000.0
2006-04-07 02:27:00,6.11275,6.11275,6.11066,6.11174,7000000.0
2006-04-07 02:28:00,6.11159,6.1122,6.11084,6.11214,9000000.0
2006-04-07 02:29:00,6.11115,6.11236,6.11023,6.11202,20000000.0
2006-04-07 02:30:00,6.11226,6.11226,6.10993,6.10993,11000000.0
2006-04-07 02:31:00,6.11094,6.11126,6.10994,6.1112,9000000.0
2006-04-07 02:32:00,6.11127,6.11127,6.10871,6.10973,13000000.0
2006-04-07 02:33:00,6.11181,6.11322,6.11141,6.11141,14000000.0
2006-04-07 02:34:00,6.11088,6.11311,6.11023,6.11182,17000000.0
2006-04-07 02:35:00,6.11184,6.11184,6.10992,6.1104,15000000.0
2006-04-07 02:36:00,6.11184,6.11193,6.11052,6.11079,14000000.0
2006-04-07 02:37:00,6.11076,6.11122,6.10943,6.11021,13000000.0
2006-04-07 02:38:00,6.11002,6.11008,6.10957,6.10967,14000000.0
2006-04-07 02:39:00,6.10997,6.11175,6.10997,6.11061,15000000.0
2006-04-07 02:40:00,6.11086,6.11193,6.11047,6.1109,12000000.0
2006-04-07 02:41:00,6.11034,6.11156,6.11034,6.11119,13000000.0
2006-04-07 02:42:00,6.11101,6.11239,6.11065,6.11137,16000000.0
2006-04-07 02:43:00,6.11145,6.11172,6.10971,6.10972,18000000.0
2006-04-07 02:44:00,6.11058,6.11103,6.11016,6.11103,10000000.0
2006-04-07 02:45:00,6.11103,6.11117,6.10974,6.11036,14000000.0
2006-04-07 02:46:00,6.11035,6.1114,6.10927,6.10992,18000000.0
2006-04-07 02:47:00,6.10919,6.11012,6.10846,6.10952,17000000.0
2006-04-07 02:48:00,6.10869,6.10908,6.10729,6.10852,7000000.0
2006-04-07 02:49:00,6.10925,6.10925,6.10791,6.10791,13000000.0
2006-04-07 02:50:00,6.10747,6.10771,6.10744,6.10768,14000000.0
2006-04-07 02:51:00,6.10752,6.1093,6.10749,6.10787,15000000.0
2006-04-07 02:52:00,6.10778,6.11003,6.10778,6.10996,15000000.0
2006-04-07 02:53:00,6.11065,6.11133,6.10994,6.11076,9000000.0
2006-04-07 02:54:00,6.10948,6.11008,6.108,6.10943,13000000.0
2006-04-07 02:55:00,6.1082,6.10924,6.10733,6.10785,11000000.0
2006-04-07 02:56:00,6.1075,6.10882,6.10615,6.10882,18000000.0
2006-04-07 02:57:00,6.10774,6.10783,6.10586,6.10737,13000000.0
2006-04-07 02:58:00,6.10673,6.10864,6.10673,6.10864,9000000.0
2006-04-07 02:59:00,6.10727,6.10798,6.10623,6.10798,14000000.0
2006-04-07 03:00:00,6.10809,6.10912,6.10771,6.10837,11000000.0
2006-04-07 03:01:00,6.10865,6.10874,6.10681,6.10681,11000000.0
2006-04-07 03:02:00,6.10757,6.10782,6.10619,6.10657,11000000.0
2006-04-07 03:03:00,6.10765,6.10814,6.10592,6.10695,23000000.0
2006-04-07 03:04:00,6.10714,6.1075,6.10655,6.10713,11000000.0
2006-04-07 03:05:00,6.10807,6.10868,6.10692,6.10708,17000000.0
2006-04-07 03:06:00,6.10812,6.10956,6.10812,6.10956,9000000.0
2006-04-07 03:07:00,6.10951,6.10951,6.10783,6.10828,15000000.0
2006-04-07 03:08:00,6.10839,6.10961,6.10775,6.10854,12000000.0
2006-04-07 03:09:00,6.10864,6.10902,6.10777,6.10858,15000000.0
2006-04-07 03:10:00,6.108,6.10978,6.10779,6.10842,19000000.0
2006-04-07 03:11:00,6.1087,6.1087,6.10692,6.10758,15000000.0
2006-04-07 03:12:00,6.10813,6.10877,6.10667,6.10745,18000000.0
2006-04-07 03:13:00,6.10681,6.10784,6.10541,6.10776,18000000.0
2006-04-07 03:14:00,6.10719,6.10795,6.10664,6.10751,10000000.0
2006-04-07 03:15:00,6.10817,6.10834,6.10688,6.10758,7000000.0
2006-04-07 03:16:00,6.10739,6.10899,6.10699,6.10898,8000000.0
2006-04-07 03:17:00,6.10817,6.10881,6.10728,6.10728,10000000.0
2006-04-07 03:18:00,6.10906,6.10966,6.10765,6.10924,15000000.0
2006-04-07 03:19:00,6.10881,6.10892,6.10714,6.10714,10000000.0
2006-04-07 03:20:00,6.1079,6.10924,6.10656,6.10924,16000000.0
2006-04-07 03:21:00,6.10865,6.10865,6.10533,6.10533,11000000.0
2006-04-07 03:22:00,6.1063,6.10673,6.1051,6.1051,10000000.0
2006-04-07 03:23:00,6.10517,6.10756,6.10517,6.10698,12000000.0
2006-04-07 03:24:00,6.10828,6.10828,6.10673,6.10743,13000000.0
2006-04-07 03:25:00,6.10732,6.10849,6.10719,6.10724,11000000.0
2006-04-07 03:26:00,6.10735,6.10884,6.10683,6.10683,13000000.0
2006-04-07 03:27:00,6.10771,6.11427,6.10771,6.114,14000000.0
2006-04-07 03:28:00,6.11676,6.11788,6.11629,6.11721,18000000.0
2006-04-07 03:29:00,6.11659,6.1168,6.11364,6.11476,15000000.0
2006-04-07 03:30:00,6.11459,6.11512,6.11376,6.11459,10000000.0
2006-04-07 03:31:00,6.11454,6.1152,6.113,6.11464,13000000.0
2006-04-07 03:32:00,6.11317,6.11412,6.11172,6.11354,16000000.0
2006-04-07 03:33:00,6.11319,6.11391,6.11248,6.11248,13000000.0
2006-04-07 03:34:00,6.11419,6.11491,6.11369,6.11449,16000000.0
2006-04-07 03:35:00,6.114,6.114,6.11268,6.11268,10000000.0
2006-04-07 03:36:00,6.11121,6.11294,6.11055,6.11055,11000000.0
2006-04-07 03:37:00,6.11048,6.11284,6.11048,6.1116,13000000.0
2006-04-07 03:38:00,6.11254,6.11325,6.1116,6.11214,13000000.0
2006-04-07 03:39:00,6.11227,6.11305,6.11117,6.11136,13000000.0
2006-04-07 03:40:00,6.11135,6.1125,6.11012,6.11012,12000000.0
2006-04-07 03:41:00,6.11134,6.11289,6.11113,6.11289,16000000.0
2006-04-07 03:42:00,6.11228,6.11252,6.1107,6.11252,21000000.0
2006-04-07 03:43:00,6.11254,6.11254,6.11008,6.11008,18000000.0
2006-04-07 03:44:00,6.11159,6.11246,6.11084,6.11168,15000000.0
2006-04-07 03:45:00,6.1126,6.11335,6.11158,6.11284,9000000.0
2006-04-07 03:46:00,6.11335,6.11364,6.11226,6.11347,8000000.0
2006-04-07 03:47:00,6.11323,6.11338,6.11241,6.11242,11000000.0
2006-04-07 03:48:00,6.11216,6.11315,6.11192,6.11275,9000000.0
2006-04-07 03:49:00,6.11322,6.11376,6.11187,6.11318,16000000.0
2006-04-07 03:50:00,6.11368,6.11421,6.11237,6.11237,19000000.0
2006-04-07 03:51:00,6.11208,6.11212,6.11197,6.11203,9000000.0
2006-04-07 03:52:00,6.11234,6.11298,6.1114,6.1114,19000000.0
2006-04-07 03:53:00,6.11315,6.11354,6.11137,6.11137,10000000.0
2006-04-07 03:54:00,6.11113,6.11246,6.11063,6.112,17000000.0
2006-04-07 03:55:00,6.11315,6.11407,6.11246,6.11407,16000000.0
2006-04-07 03:56:00,6.11409,6.11555,6.11407,6.11478,7000000.0
2006-04-07 03:57:00,6.11462,6.11462,6.11272,6.11278,11000000.0
2006-04-07 03:58:00,6.11251,6.11403,6.11248,6.11248,12000000.0
2006-04-07 03:59:00,6.11279,6.1138,6.11158,6.11158,17000000.0
2006-04-07 04:00:00,6.11177,6.11323,6.11143,6.11173,12000000.0
2006-04-07 04:01:00,6.11118,6.11234,6.1109,6.11172,16000000.0
2006-04-07 04:02:00,6.11135,6.11227,6.11102,6.11136,14000000.0
2006-04-07 04:03:00,6.11114,6.11237,6.11099,6.11158,12000000.0
2006-04-07 04:04:00,6.11121,6.11252,6.11121,6.11144,16000000.0
2006-04-07 04:05:00,6.11078,6.11242,6.11025,6.1112,13000000.0
2006-04-07 04:06:00,6.11017,6.11199,6.11012,6.11044,16000000.0
2006-04-07 04:07:00,6.1101,6.11023,6.10999,6.11005,13000000.0
2006-04-07 04:08:00,6.1101,6.1101,6.10985,6.11003,14000000.0
2006-04-07 04:09:00,6.11014,6.11018,6.10993,6.1101,10000000.0
2006-04-07 04:10:00,6.11089,6.113,6.11069,6.11237,12000000.0
2006-04-07 04:11:00,6.11335,6.11335,6.11147,6.11147,14000000.0
2006-04-07 04:12:00,6.11095,6.11282,6.11095,6.11107,19000000.0
2006-04-07 04:13:00,6.11246,6.11317,6.1117,6.11254,20000000.0
2006-04-07 04:14:00,6.11162,6.11201,6.1096,6.1096,12000000.0
2006-04-07 04:15:00,6.10977,6.11085,6.10977,6.11078,8000000.0
2006-04-07 04:16:00,6.11063,6.11081,6.11049,6.11049,13000000.0
2006-04-07 04:17:00,6.11059,6.11079,6.11047,6.11073,15000000.0
2006-04-07 04:18:00,6.11108,6.11231,6.11036,6.11053,9000000.0
2006-04-07 04:19:00,6.1126,6.11298,6.11123,6.11292,12000000.0
2006-04-07 04:20:00,6.11291,6.11303,6.11137,6.11244,9000000.0
2006-04-07 04:21:00,6.11125,6.11248,6.11084,6.11161,17000000.0
2006-04-07 04:22:00,6.11201,6.1123,6.11052,6.11209,14000000.0
2006-04-07 04:23:00,6.11257,6.11257,6.11005,6.11005,10000000.0
2006-04-07 04:24:00,6.11082,6.11203,6.11044,6.11128,12000000.0
2006-04-07 04:25:00,6.1111,6.11133,6.11027,6.11066,10000000.0
2006-04-07 04:26:00,6.10973,6.11067,6.1088,6.10918,7000000.0
2006-04-07 04:27:00,6.10921,6.10982,6.10864,6.10969,15000000.0
2006-04-07 04:28:00,6.10998,6.11052,6.10949,6.11019,7000000.0
2006-04-07 04:29:00,6.10982,6.11107,6.1091,6.10983,14000000.0
2006-04-07 04:30:00,6.10995,6.10995,6.1075,6.10764,11000000.0
2006-04-07 04:31:00,6.10781,6.10784,6.10643,6.10656,15000000.0
2006-04-07 04:32:00,6.10712,6.10906,6.10668,6.1071,17000000.0
2006-04-07 04:33:00,6.10752,6.10884,6.10736,6.10736,14000000.0
2006-04-07 04:34:00,6.10865,6.10869,6.10674,6.10774,9000000.0
2006-04-07 04:35:00,6.10814,6.10921,6.10753,6.10753,12000000.0
2006-04-07 04:36:00,6.10824,6.10896,6.1067,6.1067,12000000.0
2006-04-07 04:37:00,6.10612,6.10815,6.10612,6.10632,12000000.0
2006-04-07 04:38:00,6.10753,6.10777,6.10658,6.10744,11000000.0
2006-04-07 04:39:00,6.10828,6.10915,6.10666,6.10734,17000000.0
2006-04-07 04:40:00,6.10843,6.10843,6.10614,6.10614,9000000.0
2006-04-07 04:41:00,6.10733,6.10733,6.10513,6.10692,10000000.0
2006-04-07 04:42:00,6.10717,6.10803,6.10594,6.10757,8000000.0
2006-04-07 04:43:00,6.10743,6.10798,6.10604,6.10798,18000000.0
2006-04-07 04:44:00,6.10751,6.10857,6.10668,6.10668,9000000.0
2006-04-07 04:45:00,6.1067,6.10858,6.1067,6.10772,9000000.0
2006-04-07 04:46:00,6.10894,6.10966,6.10854,6.10932,16000000.0
2006-04-07 04:47:00,6.10939,6.10939,6.10802,6.10811,12000000.0
2006-04-07 04:48:00,6.10773,6.10985,6.10773,6.10928,10000000.0
2006-04-07 04:49:00,6.10967,6.10987,6.10854,6.10914,16000000.0
2006-04-07 04:50:00,6.10935,6.11002,6.10856,6.10924,16000000.0
2006-04-07 04:51:00,6.10901,6.10939,6.10737,6.10737,20000000.0
2006-04-07 04:52:00,6.10733,6.10904,6.10733,6.10877,13000000.0
2006-04-07 04:53:00,6.10901,6.10988,6.10846,6.1097,11000000.0
2006-04-07 04:54:00,6.10968,6.10968,6.10818,6.10837,11000000.0
2006-04-07 04:55:00,6.10871,6.11092,6.10871,6.11073,12000000.0
2006-04-07 04:56:00,6.11059,6.11059,6.10924,6.10946,16000000.0
2006-04-07 04:57:00,6.10946,6.11098,6.10934,6.11082,7000000.0
2006-04-07 04:58:00,6.10993,6.11232,6.10993,6.11133,13000000.0
2006-04-07 04:59:00,6.11231,6.11231,6.1095,6.11225,17000000.0
2006-04-07 05:00:00,6.11219,6.11219,6.11065,6.11068,10000000.0
2006-04-07 05:01:00,6.11104,6.1122,6.11045,6.11153,13000000.0
2006-04-07 05:02:00,6.11052,6.1108,6.10932,6.10988,18000000.0
2006-04-07 05:03:00,6.1105,6.11099,6.10938,6.10998,9000000.0
2006-04-07 05:04:00,6.11052,6.11178,6.11033,6.11086,12000000.0
2006-04-07 05:05:00,6.11107,6.11107,6.10922,6.10973,10000000.0
2006-04-07 05:06:00,6.11023,6.11082,6.10933,6.1095,20000000.0
2006-04-07 05:07:00,6.11099,6.11099,6.10892,6.11024,10000000.0
2006-04-07 05:08:00,6.11023,6.11089,6.10999,6.11059,17000000.0
2006-04-07 05:09:00,6.11086,6.11204,6.11017,6.11042,15000000.0
2006-04-07 05:10:00,6.11084,6.11084,6.10891,6.10891,10000000.0
2006-04-07 05:11:00,6.10921,6.11058,6.10859,6.10859,16000000.0
2006-04-07 05:12:00,6.10911,6.11067,6.10911,6.11027,7000000.0
2006-04-07 05:13:00,6.1105,6.11072,6.10911,6.10911,12000000.0
2006-04-07 05:14:00,6.10981,6.11007,6.10944,6.10973,14000000.0
2006-04-07 05:15:00,6.10959,6.10973,6.10945,6.10954,16000000.0
2006-04-07 05:16:00,6.10987,6.11187,6.10987,6.1105,15000000.0
2006-04-07 05:17:00,6.11048,6.11153,6.11017,6.1105,10000000.0
2006-04-07 05:18:00,6.10958,6.11158,6.10958,6.1108,13000000.0
2006-04-07 05:19:00,6.11008,6.11195,6.11008,6.1105,13000000.0
2006-04-07 05:20:00,6.1109,6.11226,6.11007,6.1101,20000000.0
2006-04-07 05:21:00,6.10938,6.10996,6.10931,6.10996,9000000.0
2006-04-07 05:22:00,6.11038,6.11166,6.11001,6.11099,17000000.0
2006-04-07 05:23:00,6.11111,6.11206,6.11062,6.11067,14000000.0
2006-04-07 05:24:00,6.11042,6.11136,6.11025,6.11025,19000000.0
2006-04-07 05:25:00,6.10969,6.11125,6.10962,6.10962,13000000.0
2006-04-07 05:26:00,6.10976,6.11129,6.10976,6.11064,13000000.0
2006-04-07 05:27:00,6.11052,6.11052,6.10888,6.10974,13000000.0
2006-04-07 05:28:00,6.10934,6.11101,6.10934,6.10985,10000000.0
2006-04-07 05:29:00,6.10942,6.11002,6.10899,6.10926,17000000.0
2006-04-07 05:30:00,6.10827,6.11007,6.10781,6.1098,21000000.0
2006-04-07 05:31:00,6.10967,6.10967,6.10855,6.10885,13000000.0
2006-04-07 05:32:00,6.10932,6.11068,6.10876,6.10973,16000000.0
2006-04-07 05:33:00,6.10909,6.10964,6.10818,6.10964,13000000.0
2006-04-07 05:34:00,6.10977,6.10977,6.10819,6.10901,13000000.0
2006-04-07 05:35:00,6.1086,6.1091,6.10742,6.10768,14000000.0
2006-04-07 05:36:00,6.10731,6.1093,6.10718,6.10824,18000000.0
2006-04-07 05:37:00,6.1081,6.10828,6.10798,6.10808,12000000.0
2006-04-07 05:38:00,6.10823,6.10953,6.10823,6.1093,13000000.0
2006-04-07 05:39:00,6.10895,6.10913,6.10799,6.10848,21000000.0
2006-04-07 05:40:00,6.10924,6.10937,6.10774,6.10854,14000000.0
2006-04-07 05:41:00,6.10898,6.11025,6.10846,6.10971,13000000.0
2006-04-07 05:42:00,6.10984,6.11035,6.10943,6.10951,8000000.0
2006-04-07 05:43:00,6.1095,6.11019,6.1094,6.10965,13000000.0
2006-04-07 05:44:00,6.1092,6.10975,6.10813,6.10813,13000000.0
2006-04-07 05:45:00,6.10804,6.10826,6.10798,6.10804,24000000.0
2006-04-07 05:46:00,6.10843,6.1094,6.10838,6.10864,14000000.0
2006-04-07 05:47:00,6.10898,6.10936,6.10807,6.10914,11000000.0
2006-04-07 05:48:00,6.10925,6.10925,6.10904,6.10925,18000000.0
2006-04-07 05:49:00,6.10935,6.11076,6.10935,6.11056,10000000.0
2006-04-07 05:50:00,6.11061,6.11061,6.10943,6.10947,10000000.0
2006-04-07 05:51:00,6.10908,6.10963,6.10853,6.10879,11000000.0
2006-04-07 05:52:00,6.10923,6.11031,6.10921,6.10933,19000000.0
2006-04-07 05:53:00,6.10862,6.11078,6.10852,6.10999,15000000.0
2006-04-07 05:54:00,6.10907,6.1098,6.10898,6.10929,7000000.0
2006-04-07 05:55:00,6.10931,6.10962,6.10839,6.10938,12000000.0
2006-04-07 05:56:00,6.10915,6.11036,6.10833,6.10951,16000000.0
2006-04-07 05:57:00,6.10991,6.11068,6.10868,6.10868,11000000.0
2006-04-07 05:58:00,6.11027,6.11162,6.1096,6.11096,22000000.0
2006-04-07 05:59:00,6.11068,6.11108,6.10998,6.11054,9000000.0
2006-04-07 06:00:00,6.11065,6.11127,6.10938,6.11127,17000000.0
2006-04-07 06:01:00,6.11029,6.11194,6.10987,6.1115,18000000.0
2006-04-07 06:02:00,6.11182,6.11182,6.10916,6.10917,18000000.0
2006-04-07 06:03:00,6.10941,6.11092,6.1091,6.11092,16000000.0
2006-04-07 06:04:00,6.11005,6.11046,6.1091,6.11046,8000000.0
2006-04-07 06:05:00,6.11008,6.11058,6.10886,6.10967,10000000.0
2006-04-07 06:06:00,6.11015,6.11091,6.10848,6.10993,27000000.0
2006-04-07 06:07:00,6.11026,6.11026,6.10843,6.10914,17000000.0
2006-04-07 06:08:00,6.1093,6.1093,6.10804,6.10835,14000000.0
2006-04-07 06:09:00,6.10826,6.10826,6.10648,6.1076,13000000.0
2006-04-07 06:10:00,6.10787,6.10812,6.10656,6.10772,14000000.0
2006-04-07 06:11:00,6.10739,6.10792,6.10475,6.10524,16000000.0
2006-04-07 06:12:00,6.10473,6.1048,6.10382,6.10389,17000000.0
2006-04-07 06:13:00,6.10518,6.10632,6.10456,6.10632,14000000.0
2006-04-07 06:14:00,6.10698,6.10731,6.10589,6.10669,12000000.0
2006-04-07 06:15:00,6.107,6.10815,6.10656,6.10815,13000000.0
2006-04-07 06:16:00,6.10839,6.10839,6.10671,6.10799,14000000.0
2006-04-07 06:17:00,6.10747,6.10796,6.10699,6.10796,11000000.0
2006-04-07 06:18:00,6.10646,6.10761,6.10582,6.10761,12000000.0
2006-04-07 06:19:00,6.10594,6.10846,6.10594,6.10642,19000000.0
2006-04-07 06:20:00,6.10581,6.10617,6.10571,6.10617,11000000.0
2006-04-07 06:21:00,6.1067,6.10772,6.10631,6.10721,9000000.0
2006-04-07 06:22:00,6.10761,6.10786,6.10661,6.10671,22000000.0
2006-04-07 06:23:00,6.10706,6.10782,6.10662,6.10662,18000000.0
2006-04-07 06:24:00,6.10678,6.1077,6.10647,6.10647,8000000.0
2006-04-07 06:25:00,6.10612,6.1068,6.10578,6.10583,9000000.0
2006-04-07 06:26:00,6.10606,6.10759,6.106,6.10657,13000000.0
2006-04-07 06:27:00,6.10658,6.10725,6.10596,6.1069,15000000.0
2006-04-07 06:28:00,6.10671,6.10779,6.10564,6.10641,18000000.0
2006-04-07 06:29:00,6.1065,6.10713,6.10595,6.10695,16000000.0
2006-04-07 06:30:00,6.10724,6.10756,6.10567,6.10756,10000000.0
2006-04-07 06:31:00,6.10641,6.10737,6.10561,6.10641,13000000.0
2006-04-07 06:32:00,6.10677,6.10683,6.10537,6.10578,10000000.0
2006-04-07 06:33:00,6.10634,6.1071,6.10572,6.1071,10000000.0
2006-04-07 06:34:00,6.10685,6.10732,6.10545,6.10732,15000000.0
2006-04-07 06:35:00,6.10737,6.10737,6.1059,6.10683,13000000.0
2006-04-07 06:36:00,6.10735,6.10735,6.1053,6.10626,23000000.0
2006-04-07 06:37:00,6.10663,6.10744,6.10615,6.10739,11000000.0
2006-04-07 06:38:00,6.10662,6.10769,6.10594,6.10735,17000000.0
2006-04-07 06:39:00,6.10645,6.10704,6.10554,6.10569,8000000.0
2006-04-07 06:40:00,6.10534,6.10615,6.10534,6.10552,15000000.0
2006-04-07 06:41:00,6.10598,6.10745,6.10596,6.1073,15000000.0
2006-04-07 06:42:00,6.10727,6.10747,6.10591,6.10747,16000000.0
2006-04-07 06:43:00,6.10709,6.10786,6.1063,6.1063,12000000.0
2006-04-07 06:44:00,6.10621,6.10767,6.10621,6.10646,13000000.0
2006-04-07 06:45:00,6.10735,6.10785,6.10632,6.10687,14000000.0
2006-04-07 06:46:00,6.10755,6.10755,6.10572,6.10733,12000000.0
2006-04-07 06:47:00,6.1083,6.10933,6.10754,6.10933,11000000.0
2006-04-07 06:48:00,6.10938,6.1105,6.10842,6.1105,15000000.0
2006-04-07 06:49:00,6.11009,6.11109,6.10858,6.11083,17000000.0
2006-04-07 06:50:00,6.11074,6.11154,6.10962,6.11043,13000000.0
2006-04-07 06:51:00,6.11134,6.11134,6.1089,6.10936,8000000.0
2006-04-07 06:52:00,6.10967,6.11033,6.10839,6.10957,14000000.0
2006-04-07 06:53:00,6.11029,6.11029,6.10842,6.10911,13000000.0
2006-04-07 06:54:00,6.11073,6.11091,6.10926,6.11072,8000000.0
2006-04-07 06:55:00,6.11152,6.11179,6.11055,6.1114,10000000.0
2006-04-07 06:56:00,6.11117,6.1119,6.11015,6.11015,11000000.0
2006-04-07 06:57:00,6.10938,6.11123,6.10938,6.11074,17000000.0
2006-04-07 06:58:00,6.1102,6.11158,6.11013,6.11057,12000000.0
2006-04-07 06:59:00,6.11109,6.11149,6.1094,6.1104,14000000.0
2006-04-07 07:00:00,6.11128,6.11181,6.11034,6.1117,11000000.0
2006-04-07 07:01:00,6.11077,6.11128,6.11033,6.11073,10000000.0
2006-04-07 07:02:00,6.11074,6.11144,6.10961,6.11144,14000000.0
2006-04-07 07:03:00,6.10968,6.1112,6.10927,6.11104,7000000.0
2006-04-07 07:04:00,6.11089,6.11089,6.10893,6.10999,16000000.0
2006-04-07 07:05:00,6.10939,6.11021,6.10898,6.10973,15000000.0
2006-04-07 07:06:00,6.11112,6.11119,6.10986,6.11064,16000000.0
2006-04-07 07:07:00,6.11039,6.11077,6.10895,6.10928,12000000.0
2006-04-07 07:08:00,6.10946,6.11033,6.10889,6.11033,8000000.0
2006-04-07 07:09:00,6.11056,6.11071,6.10881,6.11013,8000000.0
2006-04-07 07:10:00,6.11085,6.11093,6.10938,6.11043,16000000.0
2006-04-07 07:11:00,6.11083,6.11142,6.11022,6.111,17000000.0
2006-04-07 07:12:00,6.11157,6.11236,6.11085,6.11145,20000000.0
2006-04-07 07:13:00,6.11185,6.11292,6.11061,6.11185,18000000.0
2006-04-07 07:14:00,6.11122,6.11227,6.11091,6.11175,11000000.0
2006-04-07 07:15:00,6.11189,6.11246,6.1113,6.11232,18000000.0
2006-04-07 07:16:00,6.11141,6.11247,6.11082,6.11116,18000000.0
2006-04-07 07:17:00,6.111,6.11185,6.111,6.11177,12000000.0
2006-04-07 07:18:00,6.11177,6.11177,6.1098,6.11027,18000000.0
2006-04-07 07:19:00,6.10959,6.11068,6.1088,6.11047,14000000.0
2006-04-07 07:20:00,6.11025,6.11052,6.10905,6.10979,18000000.0
2006-04-07 07:21:00,6.10977,6.10977,6.10809,6.10965,13000000.0
2006-04-07 07:22:00,6.11061,6.111,6.10712,6.11001,14000000.0
2006-04-07 07:23:00,6.11054,6.11163,6.10971,6.11058,15000000.0
2006-04-07 07:24:00,6.11006,6.11054,6.10937,6.11054,16000000.0
2006-04-07 07:25:00,6.11048,6.11099,6.10889,6.11,15000000.0
2006-04-07 07:26:00,6.11115,6.11115,6.10839,6.10974,13000000.0
2006-04-07 07:27:00,6.10976,6.10985,6.10849,6.10858,12000000.0
2006-04-07 07:28:00,6.10839,6.10839,6.10809,6.10814,22000000.0
2006-04-07 07:29:00,6.10838,6.1103,6.10838,6.1103,16000000.0
2006-04-07 07:30:00,6.11002,6.11028,6.10807,6.10862,14000000.0
2006-04-07 07:31:00,6.10905,6.1098,6.10776,6.10776,13000000.0
2006-04-07 07:32:00,6.1087,6.1103,6.10844,6.10844,9000000.0
2006-04-07 07:33:00,6.10823,6.10953,6.10806,6.10806,7000000.0
2006-04-07 07:34:00,6.10911,6.10911,6.10772,6.10902,18000000.0
2006-04-07 07:35:00,6.10961,6.11009,6.10884,6.10896,9000000.0
2006-04-07 07:36:00,6.10871,6.1106,6.10849,6.10849,13000000.0
2006-04-07 07:37:00,6.10901,6.11048,6.10901,6.10924,11000000.0
2006-04-07 07:38:00,6.10992,6.11015,6.10857,6.10857,11000000.0
2006-04-07 07:39:00,6.10885,6.11032,6.1088,6.11012,19000000.0
2006-04-07 07:40:00,6.10993,6.11035,6.10928,6.10928,11000000.0
2006-04-07 07:41:00,6.10898,6.11055,6.10898,6.10941,7000000.0
2006-04-07 07:42:00,6.11022,6.11085,6.10913,6.10913,13000000.0
2006-04-07 07:43:00,6.11001,6.11032,6.10887,6.10906,14000000.0
2006-04-07 07:44:00,6.10886,6.10991,6.10848,6.10959,10000000.0
2006-04-07 07:45:00,6.11011,6.11042,6.10861,6.10916,8000000.0
2006-04-07 07:46:00,6.10957,6.11007,6.10859,6.10892,13000000.0
2006-04-07 07:47:00,6.10919,6.1103,6.1084,6.10906,15000000.0
2006-04-07 07:48:00,6.10963,6.11029,6.10921,6.10938,13000000.0
2006-04-07 07:49:00,6.10951,6.10989,6.10863,6.10863,10000000.0
2006-04-07 07:50:00,6.1101,6.1103,6.10841,6.1092,17000000.0
2006-04-07 07:51:00,6.10874,6.10942,6.10824,6.10883,16000000.0
2006-04-07 07:52:00,6.10939,6.11025,6.10904,6.11025,13000000.0
2006-04-07 07:53:00,6.10925,6.10964,6.10842,6.10963,10000000.0
2006-04-07 07:54:00,6.11,6.11089,6.11,6.11058,11000000.0
2006-04-07 07:55:00,6.11012,6.11012,6.10752,6.10807,12000000.0
2006-04-07 07:56:00,6.10812,6.10915,6.10762,6.10762,13000000.0
2006-04-07 07:57:00,6.10752,6.10787,6.10705,6.10762,8000000.0
2006-04-07 07:58:00,6.10789,6.10835,6.10645,6.10835,14000000.0
2006-04-07 07:59:00,6.10795,6.10861,6.10663,6.10663,15000000.0
2006-04-07 08:00:00,6.10779,6.10873,6.10606,6.10873,10000000.0
2006-04-07 08:01:00,6.10736,6.10736,6.10633,6.10638,13000000.0
2006-04-07 08:02:00,6.10649,6.10853,6.10649,6.10853,14000000.0
2006-04-07 08:03:00,6.10866,6.10889,6.10818,6.10889,12000000.0
2006-04-07 08:04:00,6.10835,6.10835,6.10504,6.10644,16000000.0
2006-04-07 08:05:00,6.10727,6.10837,6.10666,6.10685,14000000.0
2006-04-07 08:06:00,6.10695,6.10845,6.1069,6.10816,19000000.0
2006-04-07 08:07:00,6.10849,6.10887,6.10822,6.1088,19000000.0
2006-04-07 08:08:00,6.10902,6.10902,6.10874,6.10888,11000000.0
2006-04-07 08:09:00,6.10839,6.1084,6.10655,6.10655,10000000.0
2006-04-07 08:10:00,6.10696,6.10791,6.10637,6.10769,16000000.0
2006-04-07 08:11:00,6.10827,6.10846,6.10652,6.10808,9000000.0
2006-04-07 08:12:00,6.10811,6.109,6.10656,6.109,10000000.0
2006-04-07 08:13:00,6.10883,6.10907,6.1081,6.10864,11000000.0
2006-04-07 08:14:00,6.10951,6.10951,6.1074,6.10793,12000000.0
2006-04-07 08:15:00,6.10865,6.10928,6.10725,6.10725,15000000.0
2006-04-07 08:16:00,6.10838,6.10936,6.10838,6.10872,14000000.0
2006-04-07 08:17:00,6.10797,6.10928,6.10776,6.10928,10000000.0
2006-04-07 08:18:00,6.10871,6.10871,6.10537,6.10706,9000000.0
2006-04-07 08:19:00,6.10721,6.1077,6.10699,6.10699,11000000.0
2006-04-07 08:20:00,6.10767,6.10767,6.10591,6.10718,11000000.0
2006-04-07 08:21:00,6.1079,6.10833,6.10614,6.10811,20000000.0
2006-04-07 08:22:00,6.10852,6.1091,6.10782,6.10782,8000000.0
2006-04-07 08:23:00,6.10791,6.10896,6.10732,6.10817,12000000.0
2006-04-07 08:24:00,6.10803,6.1089,6.10666,6.10795,13000000.0
2006-04-07 08:25:00,6.10769,6.10858,6.10732,6.10768,12000000.0
2006-04-07 08:26:00,6.10713,6.10845,6.10705,6.10781,13000000.0
2006-04-07 08:27:00,6.10879,6.10886,6.10719,6.10821,11000000.0
2006-04-07 08:28:00,6.10769,6.10809,6.10659,6.10659,8000000.0
2006-04-07 08:29:00,6.10627,6.10848,6.10627,6.10769,12000000.0
2006-04-07 08:30:00,6.10817,6.10817,6.10587,6.10643,11000000.0
2006-04-07 08:31:00,6.10643,6.10842,6.10602,6.10724,10000000.0
2006-04-07 08:32:00,6.1081,6.11032,6.1081,6.10997,13000000.0
2006-04-07 08:33:00,6.11063,6.11063,6.10701,6.10701,11000000.0
2006-04-07 08:34:00,6.10789,6.10854,6.10693,6.10746,17000000.0
2006-04-07 08:35:00,6.10788,6.10997,6.10788,6.10997,11000000.0
2006-04-07 08:36:00,6.10953,6.10953,6.10841,6.10931,10000000.0
2006-04-07 08:37:00,6.10924,6.10924,6.10752,6.1077,9000000.0
2006-04-07 08:38:00,6.1098,6.11207,6.10903,6.11207,18000000.0
2006-04-07 08:39:00,6.11211,6.11211,6.11076,6.11118,8000000.0
2006-04-07 08:40:00,6.11159,6.11167,6.11019,6.11083,7000000.0
2006-04-07 08:41:00,6.11039,6.11239,6.10971,6.10971,16000000.0
2006-04-07 08:42:00,6.11111,6.11155,6.11031,6.11119,14000000.0
2006-04-07 08:43:00,6.10919,6.11012,6.10813,6.10903,12000000.0
2006-04-07 08:44:00,6.10877,6.11144,6.10877,6.11144,9000000.0
2006-04-07 08:45:00,6.10998,6.11143,6.10998,6.1112,18000000.0
2006-04-07 08:46:00,6.11174,6.11377,6.11013,6.11377,14000000.0
2006-04-07 08:47:00,6.11344,6.11403,6.11287,6.11293,18000000.0
2006-04-07 08:48:00,6.11361,6.11399,6.11216,6.11374,12000000.0
2006-04-07 08:49:00,6.11308,6.11409,6.11261,6.1136,14000000.0
2006-04-07 08:50:00,6.11354,6.11354,6.11128,6.11269,16000000.0
2006-04-07 08:51:00,6.11229,6.1129,6.11105,6.11182,21000000.0
2006-04-07 08:52:00,6.11196,6.11376,6.11124,6.11376,20000000.0
2006-04-07 08:53:00,6.11507,6.11614,6.11457,6.11565,7000000.0
2006-04-07 08:54:00,6.11554,6.11643,6.11432,6.11643,17000000.0
2006-04-07 08:55:00,6.11609,6.117,6.11507,6.11593,12000000.0
2006-04-07 08:56:00,6.1157,6.1157,6.11357,6.11508,17000000.0
2006-04-07 08:57:00,6.11454,6.11529,6.11204,6.11309,16000000.0
2006-04-07 08:58:00,6.1129,6.11303,6.11064,6.11176,12000000.0
2006-04-07 08:59:00,6.11258,6.11339,6.11192,6.11328,13000000.0
2006-04-07 09:00:00,6.11377,6.11457,6.11255,6.11401,17000000.0
2006-04-07 09:01:00,6.11441,6.11554,6.11392,6.11554,13000000.0
2006-04-07 09:02:00,6.11506,6.11551,6.11418,6.1152,8000000.0
2006-04-07 09:03:00,6.11467,6.11467,6.11222,6.11395,16000000.0
2006-04-07 09:04:00,6.11401,6.11422,6.11315,6.11356,8000000.0
2006-04-07 09:05:00,6.11324,6.11359,6.11189,6.1125,11000000.0
2006-04-07 09:06:00,6.11221,6.11445,6.11193,6.11445,10000000.0
2006-04-07 09:07:00,6.11547,6.11593,6.11421,6.11533,10000000.0
2006-04-07 09:08:00,6.11581,6.11714,6.11441,6.11591,19000000.0
2006-04-07 09:09:00,6.11575,6.11701,6.1152,6.11699,16000000.0
2006-04-07 09:10:00,6.11638,6.11731,6.11553,6.11626,8000000.0
2006-04-07 09:11:00,6.11406,6.11622,6.11406,6.11618,11000000.0
2006-04-07 09:12:00,6.11628,6.11628,6.11465,6.11483,16000000.0
2006-04-07 09:13:00,6.11636,6.11641,6.11378,6.11508,15000000.0
2006-04-07 09:14:00,6.11645,6.11779,6.11599,6.11647,17000000.0
2006-04-07 09:15:00,6.11654,6.11725,6.11562,6.11705,12000000.0
2006-04-07 09:16:00,6.11743,6.12375,6.11708,6.12375,14000000.0
2006-04-07 09:17:00,6.1255,6.12731,6.12433,6.12505,14000000.0
2006-04-07 09:18:00,6.12498,6.12498,6.12192,6.12228,18000000.0
2006-04-07 09:19:00,6.12341,6.12498,6.12292,6.12445,14000000.0
2006-04-07 09:20:00,6.12409,6.1252,6.12319,6.12441,18000000.0
2006-04-07 09:21:00,6.12473,6.12575,6.12293,6.1251,17000000.0
2006-04-07 09:22:00,6.12474,6.12486,6.12268,6.12486,13000000.0
2006-04-07 09:23:00,6.12483,6.12483,6.12249,6.12257,12000000.0
2006-04-07 09:24:00,6.12214,6.1256,6.12214,6.1254,14000000.0
2006-04-07 09:25:00,6.12405,6.12546,6.12339,6.12488,9000000.0
2006-04-07 09:26:00,6.12273,6.1241,6.12192,6.12401,13000000.0
2006-04-07 09:27:00,6.12461,6.12507,6.12279,6.12507,13000000.0
2006-04-07 09:28:00,6.12507,6.12512,6.12337,6.12486,19000000.0
2006-04-07 09:29:00,6.12464,6.12464,6.12321,6.12364,14000000.0
2006-04-07 09:30:00,6.12364,6.12446,6.12308,6.1234,15000000.0
2006-04-07 09:31:00,6.1226,6.12314,6.12192,6.12192,11000000.0
2006-04-07 09:32:00,6.12179,6.12352,6.12153,6.12182,16000000.0
2006-04-07 09:33:00,6.12267,6.12267,6.12057,6.12169,9000000.0
2006-04-07 09:34:00,6.12121,6.12162,6.11922,6.12029,18000000.0
2006-04-07 09:35:00,6.12034,6.12071,6.1189,6.11997,14000000.0
2006-04-07 09:36:00,6.12076,6.12093,6.11879,6.12093,16000000.0
2006-04-07 09:37:00,6.11977,6.12104,6.11879,6.11973,20000000.0
2006-04-07 09:38:00,6.1186,6.11866,6.11661,6.11738,19000000.0
2006-04-07 09:39:00,6.11652,6.11727,6.11458,6.11599,16000000.0
2006-04-07 09:40:00,6.11486,6.11644,6.11441,6.11485,12000000.0
2006-04-07 09:41:00,6.11472,6.11672,6.11472,6.11657,18000000.0
2006-04-07 09:42:00,6.11744,6.11744,6.11525,6.11642,16000000.0
2006-04-07 09:43:00,6.1162,6.1171,6.11433,6.11481,15000000.0
2006-04-07 09:44:00,6.1162,6.11623,6.11471,6.11623,13000000.0
2006-04-07 09:45:00,6.11673,6.1169,6.11564,6.11604,13000000.0
2006-04-07 09:46:00,6.1166,6.11841,6.11638,6.11793,17000000.0
2006-04-07 09:47:00,6.11764,6.11904,6.11716,6.11822,13000000.0
2006-04-07 09:48:00,6.11854,6.11854,6.11668,6.11809,16000000.0
2006-04-07 09:49:00,6.11857,6.11894,6.11595,6.11744,17000000.0
2006-04-07 09:50:00,6.11791,6.11862,6.11645,6.11648,12000000.0
2006-04-07 09:51:00,6.1169,6.11832,6.11679,6.11734,16000000.0
2006-04-07 09:52:00,6.11804,6.11814,6.11656,6.11787,16000000.0
2006-04-07 09:53:00,6.11789,6.11853,6.11675,6.11717,15000000.0
2006-04-07 09:54:00,6.11857,6.11857,6.11652,6.11773,15000000.0
2006-04-07 09:55:00,6.11761,6.11856,6.11528,6.11768,15000000.0
2006-04-07 09:56:00,6.11713,6.11915,6.11713,6.1188,17000000.0
2006-04-07 09:57:00,6.11992,6.11992,6.11759,6.11863,12000000.0
2006-04-07 09:58:00,6.11939,6.11939,6.11743,6.11916,14000000.0
2006-04-07 09:59:00,6.11962,6.12064,6.11888,6.1192,10000000.0
2006-04-07 10:00:00,6.11836,6.11856,6.11737,6.11783,11000000.0
2006-04-07 10:01:00,6.11594,6.11693,6.11585,6.11631,24000000.0
2006-04-07 10:02:00,6.116,6.11784,6.11584,6.11771,14000000.0
2006-04-07 10:03:00,6.11655,6.11818,6.11655,6.11818,16000000.0
2006-04-07 10:04:00,6.11786,6.11786,6.1159,6.1159,10000000.0
2006-04-07 10:05:00,6.11573,6.11762,6.11573,6.11762,10000000.0
2006-04-07 10:06:00,6.1174,6.11753,6.11693,6.11753,9000000.0
2006-04-07 10:07:00,6.11758,6.11758,6.11602,6.11626,11000000.0
2006-04-07 10:08:00,6.11753,6.11753,6.11597,6.11697,9000000.0
2006-04-07 10:09:00,6.11733,6.1176,6.11647,6.11709,11000000.0
2006-04-07 10:10:00,6.11636,6.11715,6.11611,6.11683,15000000.0
2006-04-07 10:11:00,6.11615,6.1163,6.11381,6.1143,16000000.0
2006-04-07 10:12:00,6.1141,6.11495,6.11223,6.11411,19000000.0
2006-04-07 10:13:00,6.11462,6.11471,6.11334,6.11394,9000000.0
2006-04-07 10:14:00,6.11393,6.11397,6.11285,6.11371,11000000.0
2006-04-07 10:15:00,6.11345,6.11354,6.1123,6.1124,8000000.0
2006-04-07 10:16:00,6.11408,6.11516,6.11308,6.11516,17000000.0
2006-04-07 10:17:00,6.11504,6.11522,6.11331,6.11375,16000000.0
2006-04-07 10:18:00,6.11294,6.11529,6.11294,6.11529,16000000.0
2006-04-07 10:19:00,6.11534,6.11551,6.11362,6.1155,17000000.0
2006-04-07 10:20:00,6.11439,6.11591,6.11336,6.11469,16000000.0
2006-04-07 10:21:00,6.11486,6.11486,6.11353,6.11426,7000000.0
2006-04-07 10:22:00,6.11343,6.11343,6.11164,6.11223,10000000.0
2006-04-07 10:23:00,6.11265,6.11313,6.11103,6.11296,14000000.0
2006-04-07 10:24:00,6.11247,6.11298,6.11184,6.11184,13000000.0
2006-04-07 10:25:00,6.11126,6.11282,6.11126,6.112,12000000.0
2006-04-07 10:26:00,6.11188,6.11274,6.11123,6.11274,11000000.0
2006-04-07 10:27:00,6.11247,6.11247,6.11096,6.11178,13000000.0
2006-04-07 10:28:00,6.11193,6.11195,6.1094,6.1094,13000000.0
2006-04-07 10:29:00,6.10985,6.11187,6.10985,6.11116,11000000.0
2006-04-07 10:30:00,6.11068,6.11126,6.11026,6.11053,9000000.0
2006-04-07 10:31:00,6.11064,6.1117,6.11019,6.11081,16000000.0
2006-04-07 10:32:00,6.11031,6.11176,6.11006,6.11132,9000000.0
2006-04-07 10:33:00,6.11194,6.11358,6.11054,6.11276,12000000.0
2006-04-07 10:34:00,6.11339,6.11357,6.11195,6.11195,11000000.0
2006-04-07 10:35:00,6.11283,6.11626,6.11221,6.11626,17000000.0
2006-04-07 10:36:00,6.11596,6.11661,6.11448,6.11654,10000000.0
2006-04-07 10:37:00,6.1174,6.11812,6.11642,6.1166,15000000.0
2006-04-07 10:38:00,6.11729,6.11729,6.11512,6.11596,17000000.0
2006-04-07 10:39:00,6.11593,6.11593,6.11416,6.11458,13000000.0
2006-04-07 10:40:00,6.11487,6.1152,6.11416,6.11484,10000000.0
2006-04-07 10:41:00,6.11538,6.11552,6.11394,6.11463,15000000.0
2006-04-07 10:42:00,6.11591,6.11591,6.11416,6.11487,12000000.0
2006-04-07 10:43:00,6.11503,6.11559,6.11415,6.11533,13000000.0
2006-04-07 10:44:00,6.11569,6.11569,6.11359,6.11424,12000000.0
2006-04-07 10:45:00,6.11387,6.11449,6.11287,6.11333,13000000.0
2006-04-07 10:46:00,6.11437,6.11614,6.11392,6.11528,13000000.0
2006-04-07 10:47:00,6.11521,6.1159,6.11477,6.11568,7000000.0
2006-04-07 10:48:00,6.1149,6.11637,6.11456,6.11637,12000000.0
2006-04-07 10:49:00,6.11566,6.11712,6.11564,6.11685,10000000.0
2006-04-07 10:50:00,6.11725,6.11798,6.11584,6.11705,14000000.0
2006-04-07 10:51:00,6.11659,6.11659,6.11399,6.11583,11000000.0
2006-04-07 10:52:00,6.11595,6.11688,6.11486,6.11688,20000000.0
2006-04-07 10:53:00,6.11641,6.11695,6.11512,6.1166,9000000.0
2006-04-07 10:54:00,6.11693,6.11693,6.11493,6.11608,18000000.0
2006-04-07 10:55:00,6.11538,6.11593,6.11426,6.11426,10000000.0
2006-04-07 10:56:00,6.11496,6.11688,6.11496,6.11679,11000000.0
2006-04-07 10:57:00,6.11597,6.11727,6.11597,6.1166,8000000.0
2006-04-07 10:58:00,6.11578,6.1172,6.11549,6.1163,10000000.0
2006-04-07 10:59:00,6.1162,6.11707,6.11537,6.11707,10000000.0
2006-04-07 11:00:00,6.11573,6.11635,6.11449,6.1161,15000000.0
2006-04-07 11:01:00,6.1159,6.11595,6.11421,6.11452,12000000.0
2006-04-07 11:02:00,6.11602,6.11648,6.11575,6.11615,8000000.0
2006-04-07 11:03:00,6.11647,6.11725,6.11602,6.11602,11000000.0
2006-04-07 11:04:00,6.11627,6.11754,6.11585,6.11599,15000000.0
2006-04-07 11:05:00,6.1167,6.11733,6.11629,6.11629,17000000.0
2006-04-07 11:06:00,6.11552,6.1169,6.11547,6.11635,12000000.0
2006-04-07 11:07:00,6.11699,6.11728,6.11572,6.11728,11000000.0
2006-04-07 11:08:00,6.11566,6.11675,6.11507,6.11675,22000000.0
2006-04-07 11:09:00,6.11588,6.11626,6.1152,6.11531,9000000.0
2006-04-07 11:10:00,6.11532,6.11723,6.11532,6.11665,16000000.0
2006-04-07 11:11:00,6.11558,6.11687,6.11511,6.11615,7000000.0
2006-04-07 11:12:00,6.11577,6.11673,6.11454,6.11539,15000000.0
2006-04-07 11:13:00,6.11606,6.11727,6.11575,6.11633,11000000.0
2006-04-07 11:14:00,6.11757,6.11833,6.11639,6.11833,18000000.0
2006-04-07 11:15:00,6.11763,6.11763,6.11617,6.1164,11000000.0
2006-04-07 11:16:00,6.11535,6.11551,6.11276,6.11276,13000000.0
2006-04-07 11:17:00,6.11306,6.11467,6.11154,6.11383,13000000.0
2006-04-07 11:18:00,6.11408,6.11585,6.11337,6.11427,9000000.0
2006-04-07 11:19:00,6.11436,6.11674,6.11436,6.11488,17000000.0
2006-04-07 11:20:00,6.11639,6.11667,6.1151,6.11658,14000000.0
2006-04-07 11:21:00,6.11667,6.11716,6.11601,6.11632,14000000.0
2006-04-07 11:22:00,6.11651,6.11699,6.11512,6.11697,22000000.0
2006-04-07 11:23:00,6.11554,6.11682,6.11539,6.11682,8000000.0
2006-04-07 11:24:00,6.11664,6.11739,6.11395,6.11739,18000000.0
2006-04-07 11:25:00,6.11678,6.11689,6.11525,6.11662,9000000.0
2006-04-07 11:26:00,6.11631,6.11738,6.1158,6.11738,15000000.0
2006-04-07 11:27:00,6.11644,6.11713,6.11606,6.11713,10000000.0
2006-04-07 11:28:00,6.11661,6.11661,6.1136,6.1136,13000000.0
2006-04-07 11:29:00,6.11569,6.11592,6.11388,6.11571,17000000.0
2006-04-07 11:30:00,6.11436,6.1162,6.11259,6.1159,13000000.0
2006-04-07 11:31:00,6.11453,6.11622,6.11403,6.11448,12000000.0
2006-04-07 11:32:00,6.11442,6.11633,6.11399,6.11589,20000000.0
2006-04-07 11:33:00,6.11416,6.11539,6.11405,6.11491,16000000.0
2006-04-07 11:34:00,6.11404,6.11479,6.11283,6.1136,13000000.0
2006-04-07 11:35:00,6.11514,6.11531,6.11365,6.11422,14000000.0
2006-04-07 11:36:00,6.11527,6.11527,6.11334,6.11411,11000000.0
2006-04-07 11:37:00,6.11408,6.11459,6.11281,6.11426,16000000.0
2006-04-07 11:38:00,6.11395,6.11555,6.1125,6.11555,8000000.0
2006-04-07 11:39:00,6.1143,6.11505,6.11314,6.11505,11000000.0
2006-04-07 11:40:00,6.11496,6.11496,6.11393,6.11397,12000000.0
2006-04-07 11:41:00,6.11323,6.1151,6.11256,6.11501,10000000.0
2006-04-07 11:42:00,6.11367,6.11495,6.11314,6.11384,10000000.0
2006-04-07 11:43:00,6.1138,6.11552,6.11368,6.11414,17000000.0
2006-04-07 11:44:00,6.11341,6.1143,6.11185,6.11308,15000000.0
2006-04-07 11:45:00,6.11361,6.11389,6.11222,6.11264,16000000.0
2006-04-07 11:46:00,6.113,6.11389,6.11271,6.11359,7000000.0
2006-04-07 11:47:00,6.11303,6.11536,6.11303,6.11419,16000000.0
2006-04-07 11:48:00,6.11473,6.11569,6.11386,6.11522,13000000.0
2006-04-07 11:49:00,6.11535,6.11558,6.11446,6.11486,10000000.0
2006-04-07 11:50:00,6.11507,6.11622,6.11455,6.11577,12000000.0
2006-04-07 11:51:00,6.11553,6.11567,6.11421,6.11477,14000000.0
2006-04-07 11:52:00,6.11596,6.11665,6.11477,6.11665,18000000.0
2006-04-07 11:53:00,6.11534,6.11606,6.11418,6.11531,16000000.0
2006-04-07 11:54:00,6.11603,6.11609,6.11587,6.11587,8000000.0
2006-04-07 11:55:00,6.11549,6.11576,6.11448,6.11536,8000000.0
2006-04-07 11:56:00,6.11411,6.11612,6.11411,6.11612,8000000.0
2006-04-07 11:57:00,6.11503,6.11622,6.11437,6.11622,11000000.0
2006-04-07 11:58:00,6.11556,6.11556,6.11407,6.11543,14000000.0
2006-04-07 11:59:00,6.11534,6.11564,6.11431,6.11564,11000000.0
2006-04-07 12:00:00,6.11525,6.11541,6.11381,6.11467,15000000.0
2006-04-07 12:01:00,6.11331,6.11331,6.11156,6.11184,13000000.0
2006-04-07 12:02:00,6.11209,6.1127,6.11085,6.11215,15000000.0
2006-04-07 12:03:00,6.11083,6.11207,6.11059,6.11112,11000000.0
2006-04-07 12:04:00,6.11175,6.11219,6.11098,6.11186,9000000.0
2006-04-07 12:05:00,6.11188,6.11252,6.11147,6.11178,9000000.0
2006-04-07 12:06:00,6.11127,6.11299,6.11081,6.11172,15000000.0
2006-04-07 12:07:00,6.11117,6.11151,6.11008,6.11117,11000000.0
2006-04-07 12:08:00,6.1101,6.11165,6.10984,6.11142,8000000.0
2006-04-07 12:09:00,6.11052,6.11267,6.11052,6.11153,18000000.0
2006-04-07 12:10:00,6.11195,6.11195,6.11053,6.11106,14000000.0
2006-04-07 12:11:00,6.1123,6.1123,6.11099,6.11099,9000000.0
2006-04-07 12:12:00,6.11049,6.11182,6.10801,6.10801,18000000.0
2006-04-07 12:13:00,6.10965,6.11196,6.10965,6.11047,12000000.0
2006-04-07 12:14:00,6.11084,6.11132,6.10982,6.10982,10000000.0
2006-04-07 12:15:00,6.11122,6.11168,6.10977,6.11042,8000000.0
2006-04-07 12:16:00,6.11143,6.1118,6.11054,6.1118,14000000.0
2006-04-07 12:17:00,6.11206,6.11206,6.10918,6.11184,13000000.0
2006-04-07 12:18:00,6.11125,6.11262,6.10979,6.10979,10000000.0
2006-04-07 12:19:00,6.11057,6.1138,6.11033,6.1138,11000000.0
2006-04-07 12:20:00,6.11394,6.11453,6.11342,6.11438,8000000.0
2006-04-07 12:21:00,6.11343,6.11463,6.11264,6.11463,20000000.0
2006-04-07 12:22:00,6.11394,6.11437,6.11238,6.11324,14000000.0
2006-04-07 12:23:00,6.11385,6.11429,6.11307,6.11427,11000000.0
2006-04-07 12:24:00,6.11314,6.11393,6.1123,6.11392,17000000.0
2006-04-07 12:25:00,6.11339,6.11367,6.11218,6.11367,12000000.0
2006-04-07 12:26:00,6.11418,6.1147,6.11342,6.11387,7000000.0
2006-04-07 12:27:00,6.11247,6.11375,6.11247,6.11364,7000000.0
2006-04-07 12:28:00,6.11399,6.11399,6.11162,6.11294,19000000.0
2006-04-07 12:29:00,6.1132,6.11432,6.11185,6.11402,12000000.0
2006-04-07 12:30:00,6.11436,6.11447,6.11298,6.11314,10000000.0
2006-04-07 12:31:00,6.11329,6.11357,6.11278,6.11278,12000000.0
2006-04-07 12:32:00,6.11248,6.11406,6.11205,6.11216,12000000.0
2006-04-07 12:33:00,6.1137,6.11461,6.11251,6.11311,15000000.0
2006-04-07 12:34:00,6.11312,6.11458,6.11306,6.11457,12000000.0
2006-04-07 12:35:00,6.11476,6.11579,6.1142,6.11559,12000000.0
2006-04-07 12:36:00,6.11528,6.1161,6.11463,6.1161,15000000.0
2006-04-07 12:37:00,6.11602,6.11602,6.1151,6.1158,8000000.0
2006-04-07 12:38:00,6.11549,6.11822,6.11549,6.11713,15000000.0
2006-04-07 12:39:00,6.11876,6.11933,6.11733,6.11757,14000000.0
2006-04-07 12:40:00,6.11702,6.11923,6.11702,6.1184,18000000.0
2006-04-07 12:41:00,6.11835,6.11958,6.11752,6.11958,11000000.0
2006-04-07 12:42:00,6.11923,6.12094,6.11794,6.1208,17000000.0
2006-04-07 12:43:00,6.11941,6.12082,6.11936,6.12018,11000000.0
2006-04-07 12:44:00,6.12001,6.12001,6.11678,6.11908,13000000.0
2006-04-07 12:45:00,6.11878,6.11882,6.11726,6.11757,10000000.0
2006-04-07 12:46:00,6.11758,6.12003,6.11758,6.11943,20000000.0
2006-04-07 12:47:00,6.11965,6.11992,6.11875,6.11919,10000000.0
2006-04-07 12:48:00,6.11889,6.11918,6.11766,6.11834,10000000.0
2006-04-07 12:49:00,6.11972,6.12031,6.11823,6.11837,15000000.0
2006-04-07 12:50:00,6.11852,6.11877,6.11648,6.11731,14000000.0
2006-04-07 12:51:00,6.11796,6.11882,6.11701,6.11838,14000000.0
2006-04-07 12:52:00,6.11776,6.11819,6.1167,6.1167,9000000.0
2006-04-07 12:53:00,6.11658,6.11836,6.11658,6.11734,9000000.0
2006-04-07 12:54:00,6.11679,6.11832,6.1166,6.11701,20000000.0
2006-04-07 12:55:00,6.11809,6.11832,6.11693,6.11762,12000000.0
2006-04-07 12:56:00,6.11751,6.11879,6.11751,6.11871,7000000.0
2006-04-07 12:57:00,6.11841,6.11988,6.11733,6.11988,13000000.0
2006-04-07 12:58:00,6.11945,6.12033,6.11876,6.11926,16000000.0
2006-04-07 12:59:00,6.1186,6.12028,6.11774,6.12028,14000000.0
2006-04-07 13:00:00,6.12044,6.12044,6.11741,6.11801,12000000.0
2006-04-07 13:01:00,6.11691,6.11891,6.11682,6.11876,17000000.0
2006-04-07 13:02:00,6.11918,6.11942,6.11716,6.11716,10000000.0
2006-04-07 13:03:00,6.1182,6.11897,6.11659,6.11769,22000000.0
2006-04-07 13:04:00,6.11639,6.11857,6.11627,6.11728,20000000.0
2006-04-07 13:05:00,6.11669,6.1167,6.11446,6.11644,14000000.0
2006-04-07 13:06:00,6.11682,6.11682,6.1153,6.11553,17000000.0
2006-04-07 13:07:00,6.11592,6.11692,6.11534,6.11632,22000000.0
2006-04-07 13:08:00,6.11651,6.11744,6.1161,6.1161,12000000.0
2006-04-07 13:09:00,6.11706,6.11731,6.11568,6.11619,12000000.0
2006-04-07 13:10:00,6.11633,6.11722,6.11554,6.11705,20000000.0
2006-04-07 13:11:00,6.11735,6.11735,6.11588,6.11706,12000000.0
2006-04-07 13:12:00,6.11698,6.11714,6.11534,6.11543,16000000.0
2006-04-07 13:13:00,6.11635,6.11635,6.11397,6.11455,14000000.0
2006-04-07 13:14:00,6.11691,6.11691,6.11521,6.11577,17000000.0
2006-04-07 13:15:00,6.11558,6.11703,6.11538,6.11538,7000000.0
2006-04-07 13:16:00,6.11554,6.11734,6.11554,6.11734,9000000.0
2006-04-07 13:17:00,6.11657,6.11694,6.11549,6.11691,15000000.0
2006-04-07 13:18:00,6.11695,6.11763,6.11626,6.11626,17000000.0
2006-04-07 13:19:00,6.11559,6.11718,6.1152,6.11718,15000000.0
2006-04-07 13:20:00,6.11723,6.11967,6.11699,6.11967,12000000.0
2006-04-07 13:21:00,6.11939,6.12008,6.11815,6.11878,24000000.0
2006-04-07 13:22:00,6.11831,6.11898,6.1167,6.11755,12000000.0
2006-04-07 13:23:00,6.11886,6.11888,6.11733,6.11733,12000000.0
2006-04-07 13:24:00,6.11521,6.11864,6.11521,6.11723,18000000.0
2006-04-07 13:25:00,6.11869,6.11869,6.11689,6.11821,12000000.0
2006-04-07 13:26:00,6.11934,6.11934,6.11761,6.11903,12000000.0
2006-04-07 13:27:00,6.11786,6.11913,6.11737,6.11811,9000000.0
2006-04-07 13:28:00,6.11883,6.11891,6.11731,6.11731,15000000.0
2006-04-07 13:29:00,6.11875,6.11935,6.11762,6.11928,14000000.0
2006-04-07 13:30:00,6.11885,6.12162,6.11873,6.12162,11000000.0
2006-04-07 13:31:00,6.12188,6.12398,6.12188,6.12269,11000000.0
2006-04-07 13:32:00,6.12283,6.12283,6.12138,6.12223,8000000.0
2006-04-07 13:33:00,6.12146,6.12205,6.12072,6.1217,14000000.0
2006-04-07 13:34:00,6.12104,6.12243,6.12065,6.12243,11000000.0
2006-04-07 13:35:00,6.12207,6.12207,6.11999,6.11999,16000000.0
2006-04-07 13:36:00,6.12086,6.12147,6.11943,6.11943,8000000.0
2006-04-07 13:37:00,6.11897,6.12,6.11832,6.11947,17000000.0
2006-04-07 13:38:00,6.11933,6.12047,6.11857,6.12026,14000000.0
2006-04-07 13:39:00,6.11995,6.11995,6.11847,6.11847,10000000.0
2006-04-07 13:40:00,6.11857,6.12097,6.11857,6.12079,8000000.0
2006-04-07 13:41:00,6.12042,6.12161,6.11973,6.12145,11000000.0
2006-04-07 13:42:00,6.12119,6.12201,6.12085,6.12169,14000000.0
2006-04-07 13:43:00,6.12137,6.12169,6.12036,6.12091,11000000.0
2006-04-07 13:44:00,6.12194,6.12204,6.12062,6.12062,11000000.0
2006-04-07 13:45:00,6.12204,6.12284,6.12159,6.1224,14000000.0
2006-04-07 13:46:00,6.12207,6.12339,6.12164,6.12228,11000000.0
2006-04-07 13:47:00,6.12268,6.12361,6.12177,6.12322,13000000.0
2006-04-07 13:48:00,6.12381,6.12381,6.12228,6.12375,14000000.0
2006-04-07 13:49:00,6.12314,6.12353,6.12126,6.1234,12000000.0
2006-04-07 13:50:00,6.12306,6.12358,6.12204,6.12204,16000000.0
2006-04-07 13:51:00,6.12143,6.12288,6.12143,6.12288,14000000.0
2006-04-07 13:52:00,6.12299,6.12326,6.12141,6.12268,10000000.0
2006-04-07 13:53:00,6.1231,6.12326,6.12093,6.12202,10000000.0
2006-04-07 13:54:00,6.12249,6.12249,6.12052,6.12201,8000000.0
2006-04-07 13:55:00,6.12155,6.12196,6.1197,6.12049,13000000.0
2006-04-07 13:56:00,6.12059,6.12089,6.11944,6.11954,17000000.0
2006-04-07 13:57:00,6.11804,6.11962,6.11777,6.11871,13000000.0
2006-04-07 13:58:00,6.11721,6.12057,6.11693,6.12057,7000000.0
2006-04-07 13:59:00,6.11999,6.12085,6.11947,6.12077,9000000.0
2006-04-07 14:00:00,6.1225,6.12265,6.12097,6.1212,7000000.0
2006-04-07 14:01:00,6.12098,6.12262,6.12098,6.12261,11000000.0
2006-04-07 14:02:00,6.12276,6.12323,6.12025,6.12284,19000000.0
2006-04-07 14:03:00,6.12176,6.12234,6.12044,6.12102,13000000.0
2006-04-07 14:04:00,6.121,6.123,6.121,6.12184,22000000.0
2006-04-07 14:05:00,6.12154,6.1226,6.12064,6.1226,17000000.0
2006-04-07 14:06:00,6.12099,6.1225,6.12024,6.12223,11000000.0
2006-04-07 14:07:00,6.12273,6.12273,6.12098,6.12228,9000000.0
2006-04-07 14:08:00,6.12335,6.12335,6.12067,6.12269,11000000.0
2006-04-07 14:09:00,6.12328,6.12328,6.12099,6.12136,12000000.0
2006-04-07 14:10:00,6.121,6.12187,6.12055,6.12168,13000000.0
2006-04-07 14:11:00,6.12171,6.12208,6.11981,6.12179,14000000.0
2006-04-07 14:12:00,6.12199,6.12199,6.12042,6.1211,11000000.0
2006-04-07 14:13:00,6.12088,6.12194,6.11997,6.12194,11000000.0
2006-04-07 14:14:00,6.12136,6.12193,6.12018,6.12192,7000000.0
2006-04-07 14:15:00,6.12155,6.12207,6.12054,6.12054,14000000.0
2006-04-07 14:16:00,6.12033,6.12151,6.11933,6.12151,13000000.0
2006-04-07 14:17:00,6.12154,6.12154,6.11852,6.12012,22000000.0
2006-04-07 14:18:00,6.12024,6.12036,6.1192,6.1199,15000000.0
2006-04-07 14:19:00,6.12032,6.12241,6.12032,6.12228,12000000.0
2006-04-07 14:20:00,6.12088,6.12132,6.11985,6.12011,7000000.0
2006-04-07 14:21:00,6.1209,6.12095,6.11956,6.12031,13000000.0
2006-04-07 14:22:00,6.12081,6.12099,6.11963,6.12028,8000000.0
2006-04-07 14:23:00,6.12072,6.12072,6.11935,6.12008,11000000.0
2006-04-07 14:24:00,6.12098,6.12098,6.119,6.11981,13000000.0
2006-04-07 14:25:00,6.11974,6.11974,6.11759,6.11787,15000000.0
2006-04-07 14:26:00,6.11847,6.11856,6.11718,6.11812,8000000.0
2006-04-07 14:27:00,6.11756,6.11904,6.11736,6.11904,10000000.0
2006-04-07 14:28:00,6.11763,6.11844,6.11658,6.11756,11000000.0
2006-04-07 14:29:00,6.11772,6.11916,6.11537,6.11766,21000000.0
2006-04-07 14:30:00,6.11498,6.12108,6.1145,6.11546,11000000.0
2006-04-07 14:31:00,6.11298,6.11402,6.10376,6.10642,17000000.0
2006-04-07 14:32:00,6.10401,6.10401,6.10038,6.10188,15000000.0
2006-04-07 14:33:00,6.10168,6.10509,6.10142,6.10509,8000000.0
2006-04-07 14:34:00,6.10559,6.10824,6.10534,6.10824,9000000.0
2006-04-07 14:35:00,6.10704,6.11011,6.10647,6.10921,11000000.0
2006-04-07 14:36:00,6.10912,6.10973,6.10625,6.1073,15000000.0
2006-04-07 14:37:00,6.10795,6.10911,6.10689,6.10881,8000000.0
2006-04-07 14:38:00,6.10878,6.11445,6.10878,6.11196,10000000.0
2006-04-07 14:39:00,6.11325,6.11647,6.11066,6.11529,19000000.0
2006-04-07 14:40:00,6.11526,6.11526,6.11046,6.11131,15000000.0
2006-04-07 14:41:00,6.11032,6.11032,6.1063,6.1063,15000000.0
2006-04-07 14:42:00,6.10506,6.10653,6.10461,6.10494,17000000.0
2006-04-07 14:43:00,6.1073,6.1081,6.10543,6.10778,15000000.0
2006-04-07 14:44:00,6.10701,6.10793,6.10622,6.1068,15000000.0
2006-04-07 14:45:00,6.10659,6.10667,6.10307,6.10395,9000000.0
2006-04-07 14:46:00,6.10348,6.10507,6.10253,6.1048,11000000.0
2006-04-07 14:47:00,6.10401,6.10444,6.10189,6.10216,12000000.0
2006-04-07 14:48:00,6.10305,6.10464,6.10222,6.10451,12000000.0
2006-04-07 14:49:00,6.10359,6.10466,6.1024,6.10381,12000000.0
2006-04-07 14:50:00,6.10605,6.10815,6.10503,6.10683,15000000.0
2006-04-07 14:51:00,6.10711,6.10779,6.10551,6.10758,10000000.0
2006-04-07 14:52:00,6.10908,6.1116,6.10787,6.1116,13000000.0
2006-04-07 14:53:00,6.11276,6.11341,6.10892,6.1125,13000000.0
2006-04-07 14:54:00,6.1143,6.11522,6.11251,6.11415,9000000.0
2006-04-07 14:55:00,6.11493,6.11606,6.11292,6.11493,16000000.0
2006-04-07 14:56:00,6.11529,6.116,6.11364,6.11595,15000000.0
2006-04-07 14:57:00,6.11477,6.1155,6.11346,6.11346,15000000.0
2006-04-07 14:58:00,6.11277,6.11345,6.10933,6.10933,11000000.0
2006-04-07 14:59:00,6.11087,6.11299,6.10974,6.11167,14000000.0
2006-04-07 15:00:00,6.11367,6.11367,6.11028,6.11146,18000000.0
2006-04-07 15:01:00,6.11118,6.11176,6.10939,6.11047,12000000.0
2006-04-07 15:02:00,6.10994,6.11052,6.10865,6.11034,7000000.0
2006-04-07 15:03:00,6.11094,6.11326,6.10969,6.10969,18000000.0
2006-04-07 15:04:00,6.11006,6.11106,6.10859,6.11063,21000000.0
2006-04-07 15:05:00,6.11198,6.11289,6.11014,6.11289,13000000.0
2006-04-07 15:06:00,6.11307,6.11378,6.11096,6.11169,14000000.0
2006-04-07 15:07:00,6.11234,6.11342,6.11152,6.11272,22000000.0
2006-04-07 15:08:00,6.1129,6.11386,6.11202,6.11308,10000000.0
2006-04-07 15:09:00,6.1146,6.11503,6.11316,6.11469,9000000.0
2006-04-07 15:10:00,6.11622,6.11737,6.11426,6.11684,14000000.0
2006-04-07 15:11:00,6.11798,6.11798,6.11631,6.11669,12000000.0
2006-04-07 15:12:00,6.11727,6.12116,6.11684,6.12116,13000000.0
2006-04-07 15:13:00,6.12154,6.12283,6.11998,6.12183,12000000.0
2006-04-07 15:14:00,6.1211,6.1217,6.12031,6.12098,10000000.0
2006-04-07 15:15:00,6.11977,6.12014,6.11633,6.11849,16000000.0
2006-04-07 15:16:00,6.11839,6.1188,6.11709,6.11859,15000000.0
2006-04-07 15:17:00,6.11817,6.12019,6.11817,6.11926,14000000.0
2006-04-07 15:18:00,6.11883,6.12145,6.11816,6.12124,12000000.0
2006-04-07 15:19:00,6.12219,6.12219,6.12002,6.121,11000000.0
2006-04-07 15:20:00,6.1229,6.13146,6.1229,6.13146,14000000.0
2006-04-07 15:21:00,6.1334,6.13643,6.13182,6.13643,14000000.0
2006-04-07 15:22:00,6.13624,6.13751,6.13416,6.13523,10000000.0
2006-04-07 15:23:00,6.1331,6.13428,6.13165,6.13428,11000000.0
2006-04-07 15:24:00,6.13566,6.13609,6.13453,6.13609,10000000.0
2006-04-07 15:25:00,6.13473,6.13641,6.13443,6.13537,16000000.0
2006-04-07 15:26:00,6.13572,6.1367,6.13403,6.13434,15000000.0
2006-04-07 15:27:00,6.13399,6.13562,6.13352,6.1355,10000000.0
2006-04-07 15:28:00,6.1333,6.13338,6.13065,6.13065,11000000.0
2006-04-07 15:29:00,6.12857,6.13078,6.12857,6.12999,19000000.0
2006-04-07 15:30:00,6.13129,6.13271,6.13093,6.13137,10000000.0
2006-04-07 15:31:00,6.13254,6.13257,6.1292,6.12968,14000000.0
2006-04-07 15:32:00,6.1298,6.13129,6.12893,6.13129,12000000.0
2006-04-07 15:33:00,6.13171,6.13326,6.12991,6.13326,20000000.0
2006-04-07 15:34:00,6.13339,6.13451,6.13177,6.13421,12000000.0
2006-04-07 15:35:00,6.13383,6.13406,6.13186,6.13406,12000000.0
2006-04-07 15:36:00,6.13393,6.13406,6.13284,6.13298,10000000.0
2006-04-07 15:37:00,6.1336,6.13412,6.13202,6.13358,10000000.0
2006-04-07 15:38:00,6.13311,6.13311,6.13032,6.1317,13000000.0
2006-04-07 15:39:00,6.13048,6.13268,6.12977,6.1325,7000000.0
2006-04-07 15:40:00,6.13247,6.13325,6.13138,6.13299,10000000.0
2006-04-07 15:41:00,6.13327,6.13434,6.13269,6.13308,9000000.0
2006-04-07 15:42:00,6.132,6.13553,6.13185,6.13508,13000000.0
2006-04-07 15:43:00,6.13397,6.13482,6.13208,6.13451,16000000.0
2006-04-07 15:44:00,6.13335,6.13563,6.13335,6.13473,14000000.0
2006-04-07 15:45:00,6.13353,6.13463,6.13196,6.13339,15000000.0
2006-04-07 15:46:00,6.13309,6.13392,6.13167,6.13167,13000000.0
2006-04-07 15:47:00,6.13265,6.13343,6.13197,6.13234,9000000.0
2006-04-07 15:48:00,6.13198,6.13346,6.13028,6.13346,21000000.0
2006-04-07 15:49:00,6.13248,6.13298,6.13062,6.13175,23000000.0
2006-04-07 15:50:00,6.13201,6.13329,6.13165,6.13329,12000000.0
2006-04-07 15:51:00,6.13238,6.13257,6.12983,6.1318,19000000.0
2006-04-07 15:52:00,6.13218,6.13351,6.13148,6.13247,15000000.0
2006-04-07 15:53:00,6.1331,6.13316,6.13157,6.13289,14000000.0
2006-04-07 15:54:00,6.13275,6.13339,6.13033,6.13033,15000000.0
2006-04-07 15:55:00,6.13054,6.13245,6.13054,6.1318,12000000.0
2006-04-07 15:56:00,6.13179,6.13201,6.1304,6.1307,18000000.0
2006-04-07 15:57:00,6.13133,6.13319,6.13133,6.13319,10000000.0
2006-04-07 15:58:00,6.1329,6.13515,6.13223,6.13411,22000000.0
2006-04-07 15:59:00,6.13411,6.13524,6.13225,6.13367,12000000.0
2006-04-07 16:00:00,6.13348,6.13454,6.13328,6.13397,12000000.0
2006-04-07 16:01:00,6.1329,6.13381,6.13237,6.1338,12000000.0
2006-04-07 16:02:00,6.13292,6.13501,6.13292,6.13348,13000000.0
2006-04-07 16:03:00,6.13356,6.13555,6.13356,6.13555,13000000.0
2006-04-07 16:04:00,6.13531,6.1365,6.13471,6.13649,11000000.0
2006-04-07 16:05:00,6.13607,6.14456,6.13607,6.14456,9000000.0
2006-04-07 16:06:00,6.14404,6.1459,6.14393,6.14507,14000000.0
2006-04-07 16:07:00,6.14508,6.14587,6.14359,6.14359,15000000.0
2006-04-07 16:08:00,6.1444,6.14469,6.14272,6.14445,15000000.0
2006-04-07 16:09:00,6.14538,6.14546,6.14286,6.14354,17000000.0
2006-04-07 16:10:00,6.14393,6.14478,6.14321,6.14425,14000000.0
2006-04-07 16:11:00,6.14392,6.14457,6.14309,6.14441,9000000.0
2006-04-07 16:12:00,6.14507,6.14658,6.1448,6.14605,15000000.0
2006-04-07 16:13:00,6.14558,6.14594,6.14358,6.1439,14000000.0
2006-04-07 16:14:00,6.14418,6.14453,6.14266,6.14302,12000000.0
2006-04-07 16:15:00,6.14248,6.14438,6.14165,6.14438,14000000.0
2006-04-07 16:16:00,6.144,6.14512,6.14369,6.145,13000000.0
2006-04-07 16:17:00,6.14439,6.14536,6.14372,6.14494,18000000.0
2006-04-07 16:18:00,6.14445,6.1446,6.14344,6.14386,13000000.0
2006-04-07 16:19:00,6.14475,6.14499,6.14341,6.14459,8000000.0
2006-04-07 16:20:00,6.14394,6.14454,6.14292,6.14384,13000000.0
2006-04-07 16:21:00,6.14373,6.14633,6.14373,6.14572,12000000.0
2006-04-07 16:22:00,6.14692,6.1477,6.14645,6.1477,11000000.0
2006-04-07 16:23:00,6.14746,6.14903,6.14712,6.14862,14000000.0
2006-04-07 16:24:00,6.14864,6.14908,6.14727,6.14887,15000000.0
2006-04-07 16:25:00,6.14828,6.14938,6.14772,6.14914,11000000.0
2006-04-07 16:26:00,6.14955,6.14985,6.14808,6.14979,8000000.0
2006-04-07 16:27:00,6.14967,6.15006,6.14882,6.14948,10000000.0
2006-04-07 16:28:00,6.14951,6.15123,6.14931,6.15123,15000000.0
2006-04-07 16:29:00,6.15247,6.15346,6.1509,6.15316,7000000.0
2006-04-07 16:30:00,6.15391,6.15392,6.151,6.15225,16000000.0
2006-04-07 16:31:00,6.152,6.15301,6.15118,6.15259,14000000.0
2006-04-07 16:32:00,6.15105,6.15268,6.15028,6.15268,7000000.0
2006-04-07 16:33:00,6.15126,6.15126,6.14976,6.15018,8000000.0
2006-04-07 16:34:00,6.15061,6.15061,6.14896,6.14896,8000000.0
2006-04-07 16:35:00,6.14952,6.1497,6.1483,6.14935,9000000.0
2006-04-07 16:36:00,6.14974,6.14974,6.14792,6.14893,13000000.0
2006-04-07 16:37:00,6.14888,6.14939,6.14777,6.14831,18000000.0
2006-04-07 16:38:00,6.14914,6.14996,6.14761,6.14907,18000000.0
2006-04-07 16:39:00,6.14913,6.15073,6.14811,6.14811,20000000.0
2006-04-07 16:40:00,6.1484,6.15071,6.14802,6.14978,13000000.0
2006-04-07 16:41:00,6.14985,6.15004,6.14751,6.14817,20000000.0
2006-04-07 16:42:00,6.14798,6.14867,6.14634,6.1472,18000000.0
2006-04-07 16:43:00,6.14817,6.14907,6.14713,6.14907,15000000.0
2006-04-07 16:44:00,6.14942,6.14942,6.1476,6.14925,20000000.0
2006-04-07 16:45:00,6.14874,6.14885,6.1479,6.14856,13000000.0
2006-04-07 16:46:00,6.14824,6.14919,6.14688,6.14821,15000000.0
2006-04-07 16:47:00,6.14892,6.14892,6.14736,6.14762,8000000.0
2006-04-07 16:48:00,6.14726,6.14813,6.14659,6.14789,11000000.0
2006-04-07 16:49:00,6.14809,6.14809,6.14256,6.14256,12000000.0
2006-04-07 16:50:00,6.14216,6.14691,6.14216,6.14599,15000000.0
2006-04-07 16:51:00,6.1467,6.14895,6.14642,6.14699,18000000.0
2006-04-07 16:52:00,6.14811,6.14957,6.14811,6.14865,14000000.0
2006-04-07 16:53:00,6.14947,6.14994,6.14823,6.14941,8000000.0
2006-04-07 16:54:00,6.15007,6.15172,6.14908,6.15172,11000000.0
2006-04-07 16:55:00,6.15115,6.15211,6.14999,6.15146,12000000.0
2006-04-07 16:56:00,6.15116,6.15229,6.15039,6.15123,10000000.0
2006-04-07 16:57:00,6.14866,6.15166,6.14866,6.15118,8000000.0
2006-04-07 16:58:00,6.15118,6.15216,6.15083,6.15179,9000000.0
2006-04-07 16:59:00,6.15249,6.15565,6.15075,6.15565,13000000.0
2006-04-07 17:00:00,6.15565,6.15586,6.154,6.154,11000000.0
2006-04-07 17:01:00,6.1542,6.15441,6.15326,6.15436,12000000.0
2006-04-07 17:02:00,6.15386,6.15434,6.15249,6.15249,10000000.0
2006-04-07 17:03:00,6.15333,6.15333,6.15153,6.15238,16000000.0
2006-04-07 17:04:00,6.15361,6.15365,6.15205,6.15205,13000000.0
2006-04-07 17:05:00,6.15072,6.15097,6.14961,6.15074,16000000.0
2006-04-07 17:06:00,6.15121,6.15121,6.14897,6.15018,12000000.0
2006-04-07 17:07:00,6.14979,6.15037,6.14921,6.15037,8000000.0
2006-04-07 17:08:00,6.14852,6.15051,6.14808,6.1494,21000000.0
2006-04-07 17:09:00,6.15033,6.15066,6.1483,6.1504,16000000.0
2006-04-07 17:10:00,6.14988,6.15024,6.14873,6.14956,11000000.0
2006-04-07 17:11:00,6.14909,6.15198,6.14873,6.15198,11000000.0
2006-04-07 17:12:00,6.15142,6.15142,6.14984,6.15136,9000000.0
2006-04-07 17:13:00,6.15105,6.15426,6.15069,6.15362,9000000.0
2006-04-07 17:14:00,6.1534,6.15416,6.15172,6.15281,17000000.0
2006-04-07 17:15:00,6.15297,6.15297,6.15109,6.15231,11000000.0
2006-04-07 17:16:00,6.15251,6.15363,6.15173,6.15319,15000000.0
2006-04-07 17:17:00,6.15301,6.15301,6.15099,6.15185,13000000.0
2006-04-07 17:18:00,6.152,6.15252,6.1493,6.15005,15000000.0
2006-04-07 17:19:00,6.1494,6.15239,6.1494,6.15202,17000000.0
2006-04-07 17:20:00,6.15253,6.15257,6.15113,6.15221,12000000.0
2006-04-07 17:21:00,6.15225,6.15375,6.15171,6.15375,7000000.0
2006-04-07 17:22:00,6.15225,6.15225,6.15,6.15,14000000.0
2006-04-07 17:23:00,6.15149,6.15212,6.15048,6.15193,13000000.0
2006-04-07 17:24:00,6.15207,6.15285,6.15137,6.15225,9000000.0
2006-04-07 17:25:00,6.15288,6.15288,6.15104,6.15165,11000000.0
2006-04-07 17:26:00,6.15302,6.15358,6.15104,6.1522,16000000.0
2006-04-07 17:27:00,6.15174,6.15341,6.15091,6.15341,9000000.0
2006-04-07 17:28:00,6.15341,6.15379,6.15205,6.15379,15000000.0
2006-04-07 17:29:00,6.15335,6.15417,6.15267,6.15332,11000000.0
2006-04-07 17:30:00,6.154,6.154,6.15218,6.15266,19000000.0
2006-04-07 17:31:00,6.15287,6.15402,6.15258,6.15383,11000000.0
2006-04-07 17:32:00,6.15278,6.15344,6.15094,6.151,9000000.0
2006-04-07 17:33:00,6.15026,6.15134,6.14953,6.15051,10000000.0
2006-04-07 17:34:00,6.15075,6.15147,6.14994,6.15115,14000000.0
2006-04-07 17:35:00,6.15059,6.15059,6.14867,6.14923,13000000.0
2006-04-07 17:36:00,6.14869,6.14979,6.14815,6.1493,11000000.0
2006-04-07 17:37:00,6.14823,6.14877,6.14754,6.14841,15000000.0
2006-04-07 17:38:00,6.14777,6.15003,6.14777,6.14978,17000000.0
2006-04-07 17:39:00,6.15015,6.15157,6.14953,6.1513,8000000.0
2006-04-07 17:40:00,6.15153,6.15153,6.14959,6.15064,12000000.0
2006-04-07 17:41:00,6.15089,6.15133,6.14979,6.15133,21000000.0
2006-04-07 17:42:00,6.15176,6.15289,6.1507,6.15227,13000000.0
2006-04-07 17:43:00,6.1534,6.15416,6.15273,6.15412,11000000.0
2006-04-07 17:44:00,6.15366,6.15366,6.15074,6.15356,19000000.0
2006-04-07 17:45:00,6.15485,6.15575,6.15328,6.15503,10000000.0
2006-04-07 17:46:00,6.15471,6.15639,6.1539,6.15475,13000000.0
2006-04-07 17:47:00,6.15381,6.15419,6.15279,6.15359,9000000.0
2006-04-07 17:48:00,6.15342,6.15606,6.15326,6.15606,14000000.0
2006-04-07 17:49:00,6.15583,6.1569,6.15529,6.15541,14000000.0
2006-04-07 17:50:00,6.15393,6.15656,6.15393,6.1551,17000000.0
2006-04-07 17:51:00,6.15448,6.15641,6.15448,6.15528,13000000.0
2006-04-07 17:52:00,6.15535,6.15568,6.15337,6.15345,24000000.0
2006-04-07 17:53:00,6.15405,6.15482,6.15364,6.15431,16000000.0
2006-04-07 17:54:00,6.15517,6.15517,6.15343,6.15412,16000000.0
2006-04-07 17:55:00,6.1544,6.15605,6.15381,6.15605,13000000.0
2006-04-07 17:56:00,6.15662,6.15835,6.15631,6.15799,15000000.0
2006-04-07 17:57:00,6.15761,6.15927,6.15748,6.15871,10000000.0
2006-04-07 17:58:00,6.15895,6.16052,6.15744,6.16052,15000000.0
2006-04-07 17:59:00,6.16032,6.16097,6.15932,6.15932,13000000.0
2006-04-07 18:00:00,6.15794,6.15921,6.15775,6.15808,7000000.0
2006-04-07 18:01:00,6.15977,6.16082,6.15867,6.16001,18000000.0
2006-04-07 18:02:00,6.16049,6.16096,6.15946,6.16063,17000000.0
2006-04-07 18:03:00,6.16101,6.16101,6.15884,6.16055,16000000.0
2006-04-07 18:04:00,6.15964,6.16033,6.15776,6.15868,14000000.0
2006-04-07 18:05:00,6.15892,6.1593,6.15734,6.1593,13000000.0
2006-04-07 18:06:00,6.15986,6.16047,6.15919,6.15959,18000000.0
2006-04-07 18:07:00,6.1588,6.1599,6.15765,6.15765,12000000.0
2006-04-07 18:08:00,6.15828,6.15983,6.15736,6.15858,18000000.0
2006-04-07 18:09:00,6.15958,6.15994,6.15849,6.15901,12000000.0
2006-04-07 18:10:00,6.159,6.15974,6.15793,6.15878,13000000.0
2006-04-07 18:11:00,6.15839,6.16034,6.15839,6.16008,10000000.0
2006-04-07 18:12:00,6.15968,6.16008,6.15847,6.15971,11000000.0
2006-04-07 18:13:00,6.15847,6.15931,6.1573,6.15777,14000000.0
2006-04-07 18:14:00,6.15888,6.15944,6.15791,6.15944,10000000.0
2006-04-07 18:15:00,6.15945,6.15995,6.15874,6.15966,10000000.0
2006-04-07 18:16:00,6.15965,6.16012,6.15924,6.15936,9000000.0
2006-04-07 18:17:00,6.16004,6.16126,6.15949,6.16016,18000000.0
2006-04-07 18:18:00,6.16006,6.16063,6.15908,6.15957,14000000.0
2006-04-07 18:19:00,6.15908,6.16002,6.15864,6.15907,10000000.0
2006-04-07 18:20:00,6.15882,6.15911,6.15753,6.1583,15000000.0
2006-04-07 18:21:00,6.15841,6.15977,6.15837,6.15974,18000000.0
2006-04-07 18:22:00,6.15932,6.16031,6.15793,6.15793,14000000.0
2006-04-07 18:23:00,6.15904,6.15904,6.15648,6.15692,7000000.0
2006-04-07 18:24:00,6.1572,6.15818,6.15666,6.15666,9000000.0
2006-04-07 18:25:00,6.15635,6.15635,6.15442,6.15566,13000000.0
2006-04-07 18:26:00,6.15547,6.15667,6.15526,6.15662,16000000.0
2006-04-07 18:27:00,6.15578,6.15626,6.15479,6.15623,14000000.0
2006-04-07 18:28:00,6.15596,6.15632,6.15436,6.15502,13000000.0
2006-04-07 18:29:00,6.15512,6.15553,6.15427,6.15535,11000000.0
2006-04-07 18:30:00,6.15554,6.15582,6.15457,6.15562,16000000.0
2006-04-07 18:31:00,6.15505,6.15557,6.15337,6.15483,12000000.0
2006-04-07 18:32:00,6.15466,6.15466,6.15255,6.15453,11000000.0
2006-04-07 18:33:00,6.15448,6.15527,6.15399,6.15463,13000000.0
2006-04-07 18:34:00,6.15484,6.1556,6.15385,6.15529,13000000.0
2006-04-07 18:35:00,6.1557,6.15664,6.15517,6.15664,18000000.0
2006-04-07 18:36:00,6.15647,6.15698,6.15445,6.15698,18000000.0
2006-04-07 18:37:00,6.15646,6.15789,6.1551,6.15787,18000000.0
2006-04-07 18:38:00,6.15631,6.15732,6.15548,6.15641,11000000.0
2006-04-07 18:39:00,6.15567,6.15574,6.15464,6.15464,11000000.0
2006-04-07 18:40:00,6.15467,6.15551,6.15384,6.15392,14000000.0
2006-04-07 18:41:00,6.15397,6.15509,6.1535,6.15427,16000000.0
2006-04-07 18:42:00,6.1554,6.1554,6.15369,6.15444,14000000.0
2006-04-07 18:43:00,6.15567,6.15607,6.15452,6.15579,10000000.0
2006-04-07 18:44:00,6.15645,6.15695,6.15547,6.15626,13000000.0
2006-04-07 18:45:00,6.155,6.15672,6.155,6.15598,13000000.0
2006-04-07 18:46:00,6.15631,6.15673,6.15533,6.15649,12000000.0
2006-04-07 18:47:00,6.15594,6.1566,6.15482,6.15555,14000000.0
2006-04-07 18:48:00,6.15543,6.15586,6.15386,6.15515,15000000.0
2006-04-07 18:49:00,6.15563,6.15568,6.15422,6.15478,12000000.0
2006-04-07 18:50:00,6.15574,6.15648,6.15562,6.15562,9000000.0
2006-04-07 18:51:00,6.15567,6.15669,6.15512,6.15512,17000000.0
2006-04-07 18:52:00,6.15497,6.15633,6.15497,6.15633,9000000.0
2006-04-07 18:53:00,6.15592,6.15751,6.15578,6.15751,14000000.0
2006-04-07 18:54:00,6.15698,6.15794,6.15543,6.1567,14000000.0
2006-04-07 18:55:00,6.15711,6.15711,6.15545,6.15578,10000000.0
2006-04-07 18:56:00,6.15647,6.15647,6.15471,6.15529,16000000.0
2006-04-07 18:57:00,6.15508,6.15694,6.15456,6.15623,17000000.0
2006-04-07 18:58:00,6.15574,6.15574,6.15414,6.1553,14000000.0
2006-04-07 18:59:00,6.15475,6.15545,6.15372,6.15429,14000000.0
2006-04-07 19:00:00,6.1548,6.15516,6.15398,6.15462,15000000.0
2006-04-07 19:01:00,6.15526,6.15556,6.15407,6.15554,15000000.0
2006-04-07 19:02:00,6.15475,6.15496,6.15369,6.15422,14000000.0
2006-04-07 19:03:00,6.15474,6.15533,6.15356,6.15533,14000000.0
2006-04-07 19:04:00,6.15481,6.15481,6.15275,6.15409,12000000.0
2006-04-07 19:05:00,6.15432,6.15432,6.15249,6.15364,15000000.0
2006-04-07 19:06:00,6.15349,6.15392,6.15248,6.15271,16000000.0
2006-04-07 19:07:00,6.15342,6.15342,6.1515,6.1515,20000000.0
2006-04-07 19:08:00,6.15251,6.15264,6.15134,6.15134,8000000.0
2006-04-07 19:09:00,6.15113,6.15258,6.15113,6.15258,17000000.0
2006-04-07 19:10:00,6.15253,6.15281,6.1514,6.15281,9000000.0
2006-04-07 19:11:00,6.15192,6.15302,6.15108,6.15118,16000000.0
2006-04-07 19:12:00,6.15235,6.15247,6.15146,6.15244,13000000.0
2006-04-07 19:13:00,6.15236,6.15293,6.15133,6.15231,10000000.0
2006-04-07 19:14:00,6.15257,6.15374,6.15127,6.15316,20000000.0
2006-04-07 19:15:00,6.15301,6.15367,6.15205,6.15262,12000000.0
2006-04-07 19:16:00,6.15354,6.1538,6.15143,6.15143,8000000.0
2006-04-07 19:17:00,6.1515,6.1523,6.15106,6.15106,18000000.0
2006-04-07 19:18:00,6.15109,6.15367,6.15109,6.15292,11000000.0
2006-04-07 19:19:00,6.15243,6.15446,6.15236,6.15446,12000000.0
2006-04-07 19:20:00,6.15378,6.15378,6.15128,6.15313,14000000.0
2006-04-07 19:21:00,6.15228,6.15407,6.15228,6.15275,13000000.0
2006-04-07 19:22:00,6.15297,6.15396,6.15238,6.15318,12000000.0
2006-04-07 19:23:00,6.15237,6.1542,6.15237,6.15383,14000000.0
2006-04-07 19:24:00,6.15437,6.15511,6.15309,6.15309,19000000.0
2006-04-07 19:25:00,6.15444,6.15462,6.15293,6.15319,8000000.0
2006-04-07 19:26:00,6.15367,6.15435,6.15295,6.15416,7000000.0
2006-04-07 19:27:00,6.15356,6.15397,6.15252,6.15322,20000000.0
2006-04-07 19:28:00,6.15332,6.15434,6.15243,6.15434,17000000.0
2006-04-07 19:29:00,6.15341,6.15449,6.15333,6.15339,10000000.0
2006-04-07 19:30:00,6.15376,6.15553,6.15376,6.15445,15000000.0
2006-04-07 19:31:00,6.15426,6.15505,6.15363,6.15454,11000000.0
2006-04-07 19:32:00,6.15514,6.15551,6.15404,6.15539,9000000.0
2006-04-07 19:33:00,6.15388,6.15625,6.15388,6.15469,14000000.0
2006-04-07 19:34:00,6.15519,6.15551,6.15403,6.15458,17000000.0
2006-04-07 19:35:00,6.15433,6.15557,6.15372,6.15486,8000000.0
2006-04-07 19:36:00,6.15502,6.15554,6.1534,6.1534,15000000.0
2006-04-07 19:37:00,6.1541,6.15471,6.1537,6.1538,8000000.0
2006-04-07 19:38:00,6.15376,6.1549,6.15376,6.1549,15000000.0
2006-04-07 19:39:00,6.15406,6.15463,6.15352,6.15382,17000000.0
2006-04-07 19:40:00,6.1524,6.15389,6.1524,6.15288,16000000.0
2006-04-07 19:41:00,6.1547,6.15474,6.15208,6.15308,11000000.0
2006-04-07 19:42:00,6.15354,6.15401,6.15253,6.15309,15000000.0
2006-04-07 19:43:00,6.15291,6.15412,6.15284,6.15322,14000000.0
2006-04-07 19:44:00,6.15293,6.15508,6.15293,6.15362,14000000.0
2006-04-07 19:45:00,6.15409,6.15525,6.15353,6.15467,15000000.0
2006-04-07 19:46:00,6.15495,6.15512,6.15325,6.15512,15000000.0
2006-04-07 19:47:00,6.15541,6.15599,6.1543,6.1551,16000000.0
2006-04-07 19:48:00,6.1546,6.15552,6.15404,6.15463,16000000.0
2006-04-07 19:49:00,6.15494,6.156,6.15471,6.15514,8000000.0
2006-04-07 19:50:00,6.15529,6.15646,6.15501,6.15542,9000000.0
2006-04-07 19:51:00,6.15556,6.15585,6.15411,6.15572,19000000.0
2006-04-07 19:52:00,6.15532,6.15592,6.15427,6.15427,11000000.0
2006-04-07 19:53:00,6.15401,6.15559,6.15375,6.15511,14000000.0
2006-04-07 19:54:00,6.15537,6.15629,6.15414,6.15487,18000000.0
2006-04-07 19:55:00,6.15477,6.15539,6.15401,6.15495,13000000.0
2006-04-07 19:56:00,6.15393,6.15468,6.15324,6.15426,10000000.0
2006-04-07 19:57:00,6.15398,6.15453,6.15299,6.15453,16000000.0
2006-04-07 19:58:00,6.15447,6.15447,6.15271,6.15309,15000000.0
2006-04-07 19:59:00,6.1528,6.15453,6.1528,6.15342,14000000.0
2006-04-07 20:00:00,6.15459,6.15534,6.15354,6.15354,11000000.0
2006-04-07 20:01:00,6.15387,6.15574,6.15387,6.15565,24000000.0
2006-04-07 20:02:00,6.15497,6.15588,6.15421,6.15421,11000000.0
2006-04-07 20:03:00,6.15478,6.15572,6.15461,6.15515,11000000.0
2006-04-07 20:04:00,6.15416,6.1546,6.15334,6.15334,10000000.0
2006-04-07 20:05:00,6.15357,6.15449,6.15355,6.15384,17000000.0
2006-04-07 20:06:00,6.15467,6.15572,6.15428,6.15549,10000000.0
2006-04-07 20:07:00,6.15362,6.1542,6.15339,6.15393,14000000.0
2006-04-07 20:08:00,6.15387,6.154,6.15374,6.15375,13000000.0
2006-04-07 20:09:00,6.15359,6.15467,6.15326,6.15376,11000000.0
2006-04-07 20:10:00,6.15525,6.15525,6.15356,6.15493,11000000.0
2006-04-07 20:11:00,6.15573,6.15622,6.15445,6.15563,9000000.0
2006-04-07 20:12:00,6.15488,6.15676,6.15466,6.15509,16000000.0
2006-04-07 20:13:00,6.15542,6.15573,6.15478,6.15478,11000000.0
2006-04-07 20:14:00,6.1552,6.15636,6.15482,6.15545,19000000.0
2006-04-07 20:15:00,6.15585,6.15789,6.15513,6.15758,13000000.0
2006-04-07 20:16:00,6.1566,6.15744,6.15614,6.15614,15000000.0
2006-04-07 20:17:00,6.1568,6.15781,6.15652,6.15652,8000000.0
2006-04-07 20:18:00,6.15673,6.15753,6.15612,6.15666,14000000.0
2006-04-07 20:19:00,6.15786,6.15846,6.15665,6.15838,14000000.0
2006-04-07 20:20:00,6.15823,6.15823,6.15684,6.15817,12000000.0
2006-04-07 20:21:00,6.15891,6.15893,6.15726,6.1574,9000000.0
2006-04-07 20:22:00,6.15854,6.15854,6.1564,6.1564,17000000.0
2006-04-07 20:23:00,6.15717,6.15718,6.15653,6.15706,11000000.0
2006-04-07 20:24:00,6.15675,6.15788,6.15598,6.15735,16000000.0
2006-04-07 20:25:00,6.15755,6.1583,6.15709,6.15709,11000000.0
2006-04-07 20:26:00,6.15693,6.15697,6.15674,6.15675,8000000.0
2006-04-07 20:27:00,6.15671,6.15762,6.15591,6.15591,13000000.0
2006-04-07 20:28:00,6.156,6.15858,6.156,6.15838,15000000.0
2006-04-07 20:29:00,6.15951,6.16031,6.15849,6.15921,16000000.0
2006-04-07 20:30:00,6.1595,6.16024,6.15855,6.15999,8000000.0
2006-04-07 20:31:00,6.15998,6.16114,6.15938,6.15938,18000000.0
2006-04-07 20:32:00,6.16071,6.16121,6.16044,6.16082,7000000.0
2006-04-07 20:33:00,6.16028,6.16213,6.16028,6.16198,13000000.0
2006-04-07 20:34:00,6.16034,6.1616,6.15859,6.15859,13000000.0
2006-04-07 20:35:00,6.15833,6.15983,6.15832,6.15957,9000000.0
2006-04-07 20:36:00,6.15902,6.16021,6.15781,6.16021,17000000.0
2006-04-07 20:37:00,6.15939,6.16032,6.15757,6.16032,14000000.0
2006-04-07 20:38:00,6.16007,6.16007,6.1585,6.15858,16000000.0
2006-04-07 20:39:00,6.15886,6.15921,6.15802,6.15891,14000000.0
2006-04-07 20:40:00,6.15857,6.1591,6.15719,6.15738,17000000.0
2006-04-07 20:41:00,6.15838,6.15894,6.15754,6.15884,16000000.0
2006-04-07 20:42:00,6.15929,6.15929,6.15723,6.15851,22000000.0
2006-04-07 20:43:00,6.15879,6.15918,6.15734,6.15904,18000000.0
2006-04-07 20:44:00,6.15932,6.15957,6.15671,6.15671,16000000.0
2006-04-07 20:45:00,6.15711,6.158,6.15646,6.15707,8000000.0
2006-04-07 20:46:00,6.1582,6.15825,6.15656,6.15772,19000000.0
2006-04-07 20:47:00,6.15726,6.15825,6.1562,6.15755,12000000.0
2006-04-07 20:48:00,6.15696,6.15784,6.15636,6.15784,9000000.0
2006-04-07 20:49:00,6.15821,6.15821,6.15661,6.15722,19000000.0
2006-04-07 20:50:00,6.15646,6.15772,6.15631,6.15736,15000000.0
2006-04-07 20:51:00,6.158,6.158,6.15614,6.15614,9000000.0
2006-04-07 20:52:00,6.15544,6.15656,6.15499,6.1556,11000000.0
2006-04-07 20:53:00,6.15565,6.15694,6.15535,6.15663,15000000.0
2006-04-07 20:54:00,6.15682,6.15808,6.15551,6.15806,12000000.0
2006-04-07 20:55:00,6.15816,6.15816,6.15607,6.15759,18000000.0
2006-04-07 20:56:00,6.15711,6.15723,6.15592,6.15592,12000000.0
2006-04-07 20:57:00,6.15551,6.15702,6.15525,6.15702,13000000.0
2006-04-07 20:58:00,6.15702,6.15776,6.15636,6.15694,11000000.0
2006-04-07 20:59:00,6.15804,6.15887,6.15723,6.15875,11000000.0
2006-04-07 21:00:00,6.15781,6.1596,6.15781,6.15792,17000000.0
2006-04-07 21:01:00,6.1573,6.15924,6.1573,6.15733,10000000.0
2006-04-07 21:02:00,6.15751,6.16003,6.15751,6.15981,8000000.0
2006-04-07 21:03:00,6.15896,6.16099,6.15889,6.15889,19000000.0
2006-04-07 21:04:00,6.16241,6.16519,6.16195,6.16457,18000000.0
2006-04-07 21:05:00,6.1641,6.16503,6.16166,6.16235,14000000.0
2006-04-07 21:06:00,6.16109,6.16282,6.16109,6.16116,12000000.0
2006-04-07 21:07:00,6.16067,6.16177,6.16034,6.1606,10000000.0
2006-04-07 21:08:00,6.16033,6.16066,6.15954,6.16022,14000000.0
2006-04-07 21:09:00,6.16059,6.16209,6.16023,6.16145,16000000.0
2006-04-07 21:10:00,6.16109,6.16186,6.15993,6.16122,15000000.0
2006-04-07 21:11:00,6.16026,6.1618,6.16026,6.16107,13000000.0
2006-04-07 21:12:00,6.16259,6.16259,6.16138,6.16149,10000000.0
2006-04-07 21:13:00,6.16094,6.1628,6.16069,6.16069,14000000.0
2006-04-07 21:14:00,6.16088,6.16208,6.16021,6.16058,10000000.0
2006-04-07 21:15:00,6.16113,6.16274,6.16083,6.16274,15000000.0
2006-04-07 21:16:00,6.16193,6.16193,6.15975,6.16076,11000000.0
2006-04-07 21:17:00,6.16073,6.16084,6.15931,6.15988,13000000.0
2006-04-07 21:18:00,6.15972,6.1612,6.15939,6.16026,17000000.0
2006-04-07 21:19:00,6.16064,6.16174,6.16001,6.16062,12000000.0
2006-04-07 21:20:00,6.16068,6.16217,6.16036,6.1613,14000000.0
2006-04-07 21:21:00,6.16081,6.1616,6.16047,6.1609,11000000.0
2006-04-07 21:22:00,6.16057,6.16149,6.16028,6.16113,9000000.0
2006-04-07 21:23:00,6.15955,6.16082,6.15955,6.16082,7000000.0
2006-04-07 21:24:00,6.16078,6.16078,6.15925,6.15925,11000000.0
2006-04-07 21:25:00,6.15915,6.16152,6.15905,6.16101,7000000.0
2006-04-07 21:26:00,6.16009,6.16009,6.15922,6.15922,13000000.0
2006-04-07 21:27:00,6.1588,6.15899,6.15867,6.15896,11000000.0
2006-04-07 21:28:00,6.15937,6.16054,6.15856,6.15856,15000000.0
2006-04-07 21:29:00,6.15895,6.16002,6.15895,6.15924,12000000.0
2006-04-07 21:30:00,6.15928,6.15989,6.15887,6.15887,10000000.0
2006-04-07 21:31:00,6.15904,6.16024,6.15904,6.16024,10000000.0
2006-04-07 21:32:00,6.16061,6.16123,6.15935,6.16065,12000000.0
2006-04-07 21:33:00,6.16119,6.16136,6.15944,6.16003,19000000.0
2006-04-07 21:34:00,6.16062,6.16062,6.15845,6.15845,8000000.0
2006-04-07 21:35:00,6.1588,6.16057,6.1588,6.15913,20000000.0
2006-04-07 21:36:00,6.15981,6.16029,6.15925,6.15965,19000000.0
2006-04-07 21:37:00,6.15991,6.16075,6.15945,6.16075,19000000.0
2006-04-07 21:38:00,6.16095,6.16109,6.16032,6.16107,13000000.0
2006-04-07 21:39:00,6.16129,6.16129,6.15894,6.15976,17000000.0
2006-04-07 21:40:00,6.16066,6.16066,6.15961,6.1598,7000000.0
2006-04-07 21:41:00,6.15964,6.16054,6.15905,6.16054,11000000.0
2006-04-07 21:42:00,6.16067,6.16088,6.15962,6.16,18000000.0
2006-04-07 21:43:00,6.15936,6.16012,6.15858,6.16005,13000000.0
2006-04-07 21:44:00,6.15948,6.16017,6.15822,6.16017,16000000.0
2006-04-07 21:45:00,6.15956,6.15956,6.15796,6.15796,11000000.0
2006-04-07 21:46:00,6.1593,6.16005,6.15856,6.15856,13000000.0
2006-04-07 21:47:00,6.15891,6.1598,6.15882,6.15954,13000000.0
2006-04-07 21:48:00,6.15967,6.15975,6.15813,6.15813,17000000.0
2006-04-07 21:49:00,6.15798,6.15807,6.15785,6.15793,8000000.0
2006-04-07 21:50:00,6.15979,6.16028,6.15889,6.15889,11000000.0
2006-04-07 21:51:00,6.16035,6.1606,6.15941,6.16025,13000000.0
2006-04-07 21:52:00,6.15989,6.16039,6.15896,6.15896,13000000.0
2006-04-07 21:53:00,6.15867,6.15913,6.15864,6.1591,14000000.0
2006-04-07 21:54:00,6.15916,6.15975,6.15892,6.15963,11000000.0
2006-04-07 21:55:00,6.15877,6.15975,6.15862,6.15897,17000000.0
2006-04-07 21:56:00,6.15962,6.16108,6.15951,6.16088,12000000.0
2006-04-07 21:57:00,6.15922,6.16147,6.15922,6.16015,16000000.0
2006-04-07 21:58:00,6.16093,6.1617,6.16065,6.16065,9000000.0
2006-04-07 21:59:00,6.16023,6.16067,6.15957,6.16052,18000000.0
2006-04-07 22:00:00,6.16046,6.16154,6.1598,6.16091,13000000.0
2006-04-07 22:01:00,6.16044,6.16105,6.15984,6.15998,11000000.0
2006-04-07 22:02:00,6.16107,6.16182,6.15932,6.16095,17000000.0
2006-04-07 22:03:00,6.16019,6.16112,6.15955,6.15955,23000000.0
2006-04-07 22:04:00,6.15982,6.16195,6.15982,6.16049,15000000.0
2006-04-07 22:05:00,6.16031,6.16155,6.16031,6.16155,14000000.0
2006-04-07 22:06:00,6.1617,6.162,6.16027,6.16177,15000000.0
2006-04-07 22:07:00,6.16214,6.16214,6.16059,6.16104,9000000.0
2006-04-07 22:08:00,6.16153,6.16153,6.15897,6.16011,18000000.0
2006-04-07 22:09:00,6.15999,6.16084,6.15968,6.15991,11000000.0
2006-04-07 22:10:00,6.16041,6.16098,6.15898,6.15905,7000000.0
2006-04-07 22:11:00,6.15928,6.16069,6.15928,6.16013,8000000.0
2006-04-07 22:12:00,6.15971,6.16017,6.15921,6.16017,16000000.0
2006-04-07 22:13:00,6.16043,6.16085,6.15957,6.16074,24000000.0
2006-04-07 22:14:00,6.16091,6.16091,6.15972,6.16017,9000000.0
2006-04-07 22:15:00,6.15996,6.16136,6.15977,6.16136,10000000.0
2006-04-07 22:16:00,6.16164,6.16305,6.16164,6.16227,13000000.0
2006-04-07 22:17:00,6.16295,6.16295,6.16125,6.16287,20000000.0
2006-04-07 22:18:00,6.16296,6.16303,6.16165,6.16192,11000000.0
2006-04-07 22:19:00,6.1621,6.16279,6.16152,6.16267,15000000.0
2006-04-07 22:20:00,6.16285,6.16477,6.16201,6.16319,16000000.0
2006-04-07 22:21:00,6.16334,6.16488,6.16334,6.16404,12000000.0
2006-04-07 22:22:00,6.16407,6.16436,6.16258,6.16376,14000000.0
2006-04-07 22:23:00,6.16354,6.16484,6.16308,6.16308,11000000.0
2006-04-07 22:24:00,6.16355,6.16552,6.16349,6.16552,16000000.0
2006-04-07 22:25:00,6.16537,6.16601,6.16425,6.16448,14000000.0
2006-04-07 22:26:00,6.16553,6.16561,6.16329,6.16329,10000000.0
2006-04-07 22:27:00,6.16464,6.16479,6.16382,6.16382,14000000.0
2006-04-07 22:28:00,6.16378,6.16469,6.16377,6.16455,12000000.0
2006-04-07 22:29:00,6.16443,6.16478,6.1631,6.1631,13000000.0
2006-04-07 22:30:00,6.16244,6.16429,6.16244,6.16319,8000000.0
2006-04-07 22:31:00,6.16358,6.16407,6.16268,6.16334,11000000.0
2006-04-07 22:32:00,6.1634,6.16427,6.16275,6.16326,20000000.0
2006-04-07 22:33:00,6.16302,6.16417,6.16255,6.16389,11000000.0
2006-04-07 22:34:00,6.16363,6.16413,6.16301,6.16329,10000000.0
2006-04-07 22:35:00,6.16332,6.16465,6.16299,6.16392,13000000.0
2006-04-07 22:36:00,6.16349,6.16405,6.16304,6.16383,9000000.0
2006-04-07 22:37:00,6.16381,6.16434,6.16319,6.1633,13000000.0
2006-04-07 22:38:00,6.16308,6.16309,6.16254,6.16264,9000000.0
2006-04-07 22:39:00,6.16387,6.16467,6.16267,6.16467,12000000.0
2006-04-07 22:40:00,6.16446,6.16449,6.16293,6.16293,9000000.0
2006-04-07 22:41:00,6.16314,6.16324,6.16264,6.16264,14000000.0
2006-04-07 22:42:00,6.16266,6.16361,6.16217,6.16252,13000000.0
2006-04-07 22:43:00,6.16252,6.16376,6.16235,6.16235,12000000.0
2006-04-07 22:44:00,6.1629,6.16444,6.16269,6.16408,15000000.0
2006-04-07 22:45:00,6.16435,6.16435,6.16214,6.16275,13000000.0
2006-04-07 22:46:00,6.16207,6.16343,6.16207,6.16328,14000000.0
2006-04-07 22:47:00,6.16322,6.1635,6.1625,6.1625,15000000.0
2006-04-07 22:48:00,6.16311,6.16384,6.1624,6.16334,13000000.0
2006-04-07 22:49:00,6.1635,6.16434,6.16314,6.16406,13000000.0
2006-04-07 22:50:00,6.16403,6.16406,6.16303,6.16303,15000000.0
2006-04-07 22:51:00,6.16347,6.16439,6.16347,6.16419,14000000.0
2006-04-07 22:52:00,6.16428,6.16428,6.16285,6.16285,9000000.0
2006-04-07 22:53:00,6.1633,6.1645,6.16298,6.16336,15000000.0
2006-04-07 22:54:00,6.16316,6.16372,6.16242,6.16253,17000000.0
2006-04-07 22:55:00,6.1641,6.16472,6.16337,6.16358,16000000.0
2006-04-07 22:56:00,6.16501,6.16501,6.16252,6.16252,13000000.0
2006-04-07 22:57:00,6.16423,6.16525,6.16415,6.16467,8000000.0
2006-04-07 22:58:00,6.16408,6.16437,6.16348,6.16387,8000000.0
2006-04-07 22:59:00,6.16517,6.16588,6.16375,6.16588,19000000.0
2006-04-10 02:00:00,6.15975,6.16026,6.1582,6.1582,16000000.0
2006-04-10 02:01:00,6.15905,6.16031,6.15856,6.15956,21000000.0
2006-04-10 02:02:00,6.15959,6.16003,6.15869,6.15917,10000000.0
2006-04-10 02:03:00,6.15966,6.16038,6.15895,6.15895,8000000.0
2006-04-10 02:04:00,6.15894,6.15974,6.15788,6.15788,14000000.0
2006-04-10 02:05:00,6.15809,6.15958,6.15805,6.1589,14000000.0
2006-04-10 02:06:00,6.15885,6.15889,6.15755,6.15755,15000000.0
2006-04-10 02:07:00,6.15811,6.15935,6.15743,6.15935,10000000.0
2006-04-10 02:08:00,6.15876,6.15966,6.15829,6.15875,16000000.0
2006-04-10 02:09:00,6.15901,6.15939,6.15793,6.15933,18000000.0
2006-04-10 02:10:00,6.15926,6.16024,6.15854,6.159,16000000.0
2006-04-10 02:11:00,6.15886,6.15898,6.15713,6.15736,14000000.0
2006-04-10 02:12:00,6.15787,6.15906,6.15759,6.15875,10000000.0
2006-04-10 02:13:00,6.15863,6.15938,6.15741,6.15938,15000000.0
2006-04-10 02:14:00,6.15957,6.15957,6.15753,6.15762,19000000.0
2006-04-10 02:15:00,6.15889,6.15889,6.15699,6.15699,12000000.0
2006-04-10 02:16:00,6.15684,6.15883,6.15684,6.15883,18000000.0
2006-04-10 02:17:00,6.15924,6.15955,6.15829,6.15832,14000000.0
2006-04-10 02:18:00,6.15789,6.15861,6.15712,6.15721,12000000.0
2006-04-10 02:19:00,6.15662,6.15895,6.15662,6.15724,14000000.0
2006-04-10 02:20:00,6.15691,6.1587,6.15676,6.15707,13000000.0
2006-04-10 02:21:00,6.15672,6.15716,6.15578,6.15623,15000000.0
2006-04-10 02:22:00,6.15581,6.15613,6.1549,6.15582,13000000.0
2006-04-10 02:23:00,6.15453,6.15548,6.15333,6.15486,16000000.0
2006-04-10 02:24:00,6.15532,6.15577,6.154,6.15569,17000000.0
2006-04-10 02:25:00,6.15594,6.15674,6.15525,6.15616,10000000.0
2006-04-10 02:26:00,6.15546,6.15634,6.15392,6.15498,13000000.0
2006-04-10 02:27:00,6.15354,6.15494,6.15343,6.15494,7000000.0
2006-04-10 02:28:00,6.15509,6.15509,6.15404,6.15479,9000000.0
2006-04-10 02:29:00,6.15554,6.15566,6.15391,6.15481,20000000.0
2006-04-10 02:30:00,6.1555,6.1555,6.15413,6.15536,11000000.0
2006-04-10 02:31:00,6.15349,6.15436,6.15319,6.15369,9000000.0
2006-04-10 02:32:00,6.15318,6.15346,6.15094,6.15145,13000000.0
2006-04-10 02:33:00,6.15153,6.15242,6.15085,6.15222,14000000.0
2006-04-10 02:34:00,6.15206,6.1542,6.15178,6.15358,17000000.0
2006-04-10 02:35:00,6.1544,6.15508,6.15305,6.15305,15000000.0
2006-04-10 02:36:00,6.15396,6.154,6.15244,6.15253,14000000.0
2006-04-10 02:37:00,6.15391,6.1547,6.15277,6.15348,13000000.0
2006-04-10 02:38:00,6.15285,6.15428,6.15285,6.15428,14000000.0
2006-04-10 02:39:00,6.15423,6.15496,6.15371,6.15457,15000000.0
2006-04-10 02:40:00,6.15438,6.15521,6.15338,6.15521,12000000.0
2006-04-10 02:41:00,6.15478,6.15487,6.15318,6.15318,13000000.0
2006-04-10 02:42:00,6.15452,6.15521,6.15307,6.15521,16000000.0
2006-04-10 02:43:00,6.1555,6.15678,6.15468,6.15576,18000000.0
2006-04-10 02:44:00,6.15618,6.15648,6.15527,6.15644,10000000.0
2006-04-10 02:45:00,6.15668,6.15668,6.1554,6.15653,14000000.0
2006-04-10 02:46:00,6.15522,6.15735,6.15522,6.15615,18000000.0
2006-04-10 02:47:00,6.1562,6.15651,6.15544,6.15564,17000000.0
2006-04-10 02:48:00,6.1554,6.15716,6.1551,6.15673,7000000.0
2006-04-10 02:49:00,6.15602,6.15617,6.15432,6.15432,13000000.0
2006-04-10 02:50:00,6.15443,6.15633,6.15443,6.15478,14000000.0
2006-04-10 02:51:00,6.15569,6.15643,6.15503,6.15632,15000000.0
2006-04-10 02:52:00,6.15679,6.15757,6.15546,6.15613,15000000.0
2006-04-10 02:53:00,6.15688,6.15713,6.15515,6.15547,9000000.0
2006-04-10 02:54:00,6.15655,6.15689,6.15509,6.15603,13000000.0
2006-04-10 02:55:00,6.15607,6.1561,6.15433,6.15466,11000000.0
2006-04-10 02:56:00,6.15457,6.15603,6.15457,6.15596,18000000.0
2006-04-10 02:57:00,6.15567,6.15587,6.1543,6.15433,13000000.0
2006-04-10 02:58:00,6.15559,6.15607,6.15466,6.15466,9000000.0
2006-04-10 02:59:00,6.15465,6.15598,6.1535,6.15458,14000000.0
2006-04-10 03:00:00,6.15512,6.15565,6.15357,6.15357,11000000.0
2006-04-10 03:01:00,6.15366,6.15655,6.15366,6.15617,11000000.0
2006-04-10 03:02:00,6.15649,6.15752,6.15578,6.15585,11000000.0
2006-04-10 03:03:00,6.15656,6.15735,6.15575,6.15681,23000000.0
2006-04-10 03:04:00,6.15693,6.15693,6.15553,6.15612,11000000.0
2006-04-10 03:05:00,6.15593,6.15602,6.1548,6.156,17000000.0
2006-04-10 03:06:00,6.15596,6.1563,6.15492,6.15511,9000000.0
2006-04-10 03:07:00,6.15544,6.15689,6.15489,6.15684,15000000.0
2006-04-10 03:08:00,6.15571,6.15682,6.15502,6.15508,12000000.0
2006-04-10 03:09:00,6.15402,6.15648,6.15402,6.15518,15000000.0
2006-04-10 03:10:00,6.15503,6.15729,6.15491,6.15626,19000000.0
2006-04-10 03:11:00,6.15673,6.15763,6.15535,6.15535,15000000.0
2006-04-10 03:12:00,6.15527,6.15635,6.15488,6.15621,18000000.0
2006-04-10 03:13:00,6.15612,6.15627,6.15546,6.1555,18000000.0
2006-04-10 03:14:00,6.15526,6.15698,6.15526,6.15575,10000000.0
2006-04-10 03:15:00,6.15711,6.15778,6.15559,6.15589,7000000.0
2006-04-10 03:16:00,6.15721,6.15721,6.15585,6.15654,8000000.0
2006-04-10 03:17:00,6.15721,6.15763,6.15549,6.15649,10000000.0
2006-04-10 03:18:00,6.15705,6.15794,6.15622,6.15641,15000000.0
2006-04-10 03:19:00,6.15641,6.15848,6.15641,6.15848,10000000.0
2006-04-10 03:20:00,6.1587,6.15888,6.15738,6.15815,16000000.0
2006-04-10 03:21:00,6.15797,6.15919,6.15781,6.15919,11000000.0
2006-04-10 03:22:00,6.15902,6.1597,6.15704,6.15704,10000000.0
2006-04-10 03:23:00,6.15807,6.1589,6.15729,6.15813,12000000.0
2006-04-10 03:24:00,6.15815,6.15912,6.1574,6.1574,13000000.0
2006-04-10 03:25:00,6.1584,6.15841,6.15733,6.15746,11000000.0
2006-04-10 03:26:00,6.15774,6.15915,6.15744,6.15744,13000000.0
2006-04-10 03:27:00,6.15781,6.15909,6.1575,6.1584,14000000.0
2006-04-10 03:28:00,6.15798,6.15821,6.1571,6.15821,18000000.0
2006-04-10 03:29:00,6.15946,6.15946,6.15737,6.15873,15000000.0
2006-04-10 03:30:00,6.15899,6.15899,6.15624,6.15627,10000000.0
2006-04-10 03:31:00,6.15619,6.15839,6.15619,6.15803,13000000.0
2006-04-10 03:32:00,6.1585,6.15905,6.15748,6.15755,16000000.0
2006-04-10 03:33:00,6.15734,6.16048,6.15734,6.15957,13000000.0
2006-04-10 03:34:00,6.15984,6.15995,6.15833,6.15833,16000000.0
2006-04-10 03:35:00,6.15829,6.15913,6.15817,6.15904,10000000.0
2006-04-10 03:36:00,6.15917,6.15965,6.15801,6.1592,11000000.0
2006-04-10 03:37:00,6.1596,6.15978,6.15814,6.15912,13000000.0
2006-04-10 03:38:00,6.15802,6.15977,6.15757,6.15792,13000000.0
2006-04-10 03:39:00,6.15791,6.1589,6.15791,6.15798,13000000.0
2006-04-10 03:40:00,6.15925,6.15953,6.15793,6.15836,12000000.0
2006-04-10 03:41:00,6.15896,6.15896,6.1572,6.15723,16000000.0
2006-04-10 03:42:00,6.15743,6.15921,6.15699,6.15863,21000000.0
2006-04-10 03:43:00,6.15774,6.15907,6.15713,6.15866,18000000.0
2006-04-10 03:44:00,6.15868,6.15941,6.15755,6.15939,15000000.0
2006-04-10 03:45:00,6.15941,6.15974,6.1587,6.15878,9000000.0
2006-04-10 03:46:00,6.15926,6.15936,6.15769,6.15856,8000000.0
2006-04-10 03:47:00,6.15855,6.15919,6.15754,6.15919,11000000.0
2006-04-10 03:48:00,6.15937,6.15937,6.15753,6.15851,9000000.0
2006-04-10 03:49:00,6.15871,6.15919,6.15783,6.15887,16000000.0
2006-04-10 03:50:00,6.15774,6.15942,6.15762,6.15942,19000000.0
2006-04-10 03:51:00,6.15802,6.15862,6.15736,6.15862,9000000.0
2006-04-10 03:52:00,6.15827,6.15899,6.15691,6.15899,19000000.0
2006-04-10 03:53:00,6.15871,6.15871,6.15695,6.15695,10000000.0
2006-04-10 03:54:00,6.15792,6.15836,6.15699,6.15805,17000000.0
2006-04-10 03:55:00,6.15771,6.15839,6.15656,6.15718,16000000.0
2006-04-10 03:56:00,6.15747,6.15843,6.15725,6.15753,7000000.0
2006-04-10 03:57:00,6.15738,6.15792,6.15574,6.15574,11000000.0
2006-04-10 03:58:00,6.15656,6.15832,6.15636,6.15636,12000000.0
2006-04-10 03:59:00,6.1574,6.15781,6.15601,6.15647,17000000.0
2006-04-10 04:00:00,6.15628,6.15828,6.15628,6.15747,12000000.0
2006-04-10 04:01:00,6.15773,6.15773,6.15629,6.15686,16000000.0
2006-04-10 04:02:00,6.15742,6.15827,6.15604,6.15827,14000000.0
2006-04-10 04:03:00,6.15819,6.15854,6.15657,6.15854,12000000.0
2006-04-10 04:04:00,6.15806,6.15838,6.15608,6.15608,16000000.0
2006-04-10 04:05:00,6.15755,6.15906,6.15755,6.15845,13000000.0
2006-04-10 04:06:00,6.15805,6.15868,6.15675,6.15795,16000000.0
2006-04-10 04:07:00,6.15781,6.15842,6.15678,6.15768,13000000.0
2006-04-10 04:08:00,6.15852,6.15956,6.15707,6.1583,14000000.0
2006-04-10 04:09:00,6.1591,6.15951,6.15831,6.15845,10000000.0
2006-04-10 04:10:00,6.15934,6.15988,6.15834,6.1593,12000000.0
2006-04-10 04:11:00,6.15956,6.1602,6.15894,6.15929,14000000.0
2006-04-10 04:12:00,6.15805,6.1584,6.158,6.15823,19000000.0
2006-04-10 04:13:00,6.15838,6.15858,6.15825,6.15838,20000000.0
2006-04-10 04:14:00,6.15872,6.16059,6.15872,6.16057,12000000.0
2006-04-10 04:15:00,6.16025,6.16059,6.15941,6.16024,8000000.0
2006-04-10 04:16:00,6.16004,6.16132,6.15902,6.15961,13000000.0
2006-04-10 04:17:00,6.1601,6.1601,6.15925,6.15979,15000000.0
2006-04-10 04:18:00,6.1601,6.1602,6.15784,6.15843,9000000.0
2006-04-10 04:19:00,6.16016,6.16026,6.15887,6.15898,12000000.0
2006-04-10 04:20:00,6.15902,6.1609,6.15899,6.15901,9000000.0
2006-04-10 04:21:00,6.15847,6.15889,6.15794,6.15801,17000000.0
2006-04-10 04:22:00,6.15792,6.15851,6.15676,6.15697,14000000.0
2006-04-10 04:23:00,6.15871,6.1589,6.15751,6.15786,10000000.0
2006-04-10 04:24:00,6.15799,6.15864,6.15729,6.15819,12000000.0
2006-04-10 04:25:00,6.15875,6.15931,6.15816,6.1589,10000000.0
2006-04-10 04:26:00,6.15892,6.15917,6.15793,6.15801,7000000.0
2006-04-10 04:27:00,6.15752,6.15926,6.15749,6.15766,15000000.0
2006-04-10 04:28:00,6.15781,6.1589,6.15781,6.15823,7000000.0
2006-04-10 04:29:00,6.15795,6.15891,6.1572,6.1572,14000000.0
2006-04-10 04:30:00,6.15726,6.15883,6.15726,6.15868,11000000.0
2006-04-10 04:31:00,6.15843,6.15921,6.15727,6.15834,15000000.0
2006-04-10 04:32:00,6.15823,6.15823,6.15738,6.15763,17000000.0
2006-04-10 04:33:00,6.15746,6.15918,6.15746,6.15787,14000000.0
2006-04-10 04:34:00,6.15844,6.15903,6.15754,6.1585,9000000.0
2006-04-10 04:35:00,6.15898,6.15922,6.15719,6.15779,12000000.0
2006-04-10 04:36:00,6.15716,6.15729,6.157,6.1571,12000000.0
2006-04-10 04:37:00,6.15717,6.1573,6.15705,6.15705,12000000.0
2006-04-10 04:38:00,6.15775,6.15918,6.15775,6.15886,11000000.0
2006-04-10 04:39:00,6.15935,6.15957,6.15744,6.15866,17000000.0
2006-04-10 04:40:00,6.1587,6.15875,6.15737,6.15737,9000000.0
2006-04-10 04:41:00,6.15724,6.15906,6.15707,6.15827,10000000.0
2006-04-10 04:42:00,6.15905,6.15948,6.15818,6.1586,8000000.0
2006-04-10 04:43:00,6.15872,6.15889,6.15774,6.15788,18000000.0
2006-04-10 04:44:00,6.15753,6.15779,6.15745,6.15779,9000000.0
2006-04-10 04:45:00,6.15773,6.15773,6.15748,6.15772,9000000.0
2006-04-10 04:46:00,6.15773,6.15779,6.15744,6.15779,16000000.0
2006-04-10 04:47:00,6.158,6.15882,6.158,6.15869,12000000.0
2006-04-10 04:48:00,6.15887,6.15914,6.15887,6.15895,10000000.0
2006-04-10 04:49:00,6.15889,6.15915,6.15887,6.15895,16000000.0
2006-04-10 04:50:00,6.1591,6.1591,6.15873,6.15874,16000000.0
2006-04-10 04:51:00,6.15887,6.15984,6.15761,6.15975,20000000.0
2006-04-10 04:52:00,6.15837,6.15953,6.15769,6.15769,13000000.0
2006-04-10 04:53:00,6.1589,6.15955,6.15841,6.15899,11000000.0
2006-04-10 04:54:00,6.15921,6.15921,6.15739,6.15796,11000000.0
2006-04-10 04:55:00,6.15801,6.15901,6.15801,6.1589,12000000.0
2006-04-10 04:56:00,6.15839,6.15857,6.15735,6.15764,16000000.0
2006-04-10 04:57:00,6.1578,6.15826,6.15705,6.15705,7000000.0
2006-04-10 04:58:00,6.15682,6.15832,6.15682,6.15806,13000000.0
2006-04-10 04:59:00,6.15787,6.15884,6.15715,6.15715,17000000.0
2006-04-10 05:00:00,6.15643,6.15746,6.15643,6.15674,10000000.0
2006-04-10 05:01:00,6.1576,6.15848,6.15668,6.1582,13000000.0
2006-04-10 05:02:00,6.15768,6.15814,6.15632,6.15659,18000000.0
2006-04-10 05:03:00,6.15679,6.15919,6.15679,6.15801,9000000.0
2006-04-10 05:04:00,6.15836,6.15933,6.15748,6.15798,12000000.0
2006-04-10 05:05:00,6.15719,6.15719,6.15694,6.15694,10000000.0
2006-04-10 05:06:00,6.15775,6.15935,6.15775,6.15906,20000000.0
2006-04-10 05:07:00,6.15921,6.15951,6.15778,6.15943,10000000.0
2006-04-10 05:08:00,6.15838,6.15936,6.15754,6.15784,17000000.0
2006-04-10 05:09:00,6.15775,6.15877,6.15708,6.15737,15000000.0
2006-04-10 05:10:00,6.15715,6.15892,6.15714,6.15714,10000000.0
2006-04-10 05:11:00,6.1569,6.15755,6.15687,6.15691,16000000.0
2006-04-10 05:12:00,6.15702,6.15716,6.15686,6.15686,7000000.0
2006-04-10 05:13:00,6.15728,6.15837,6.15688,6.1578,12000000.0
2006-04-10 05:14:00,6.15671,6.15718,6.15627,6.15689,14000000.0
2006-04-10 05:15:00,6.15692,6.15696,6.15674,6.15681,16000000.0
2006-04-10 05:16:00,6.15727,6.15838,6.15727,6.15814,15000000.0
2006-04-10 05:17:00,6.15776,6.15826,6.157,6.15806,10000000.0
2006-04-10 05:18:00,6.15687,6.15907,6.15662,6.15866,13000000.0
2006-04-10 05:19:00,6.15825,6.15864,6.15696,6.15808,13000000.0
2006-04-10 05:20:00,6.15796,6.15885,6.15762,6.15827,20000000.0
2006-04-10 05:21:00,6.15755,6.15808,6.15675,6.15681,9000000.0
2006-04-10 05:22:00,6.15557,6.15565,6.15541,6.15545,17000000.0
2006-04-10 05:23:00,6.15612,6.15821,6.15612,6.15744,14000000.0
2006-04-10 05:24:00,6.15693,6.1576,6.15548,6.15745,19000000.0
2006-04-10 05:25:00,6.1558,6.15747,6.15543,6.15621,13000000.0
2006-04-10 05:26:00,6.15568,6.156,6.15427,6.15506,13000000.0
2006-04-10 05:27:00,6.15426,6.15426,6.15168,6.15222,13000000.0
2006-04-10 05:28:00,6.15317,6.15317,6.15193,6.15252,10000000.0
2006-04-10 05:29:00,6.15265,6.15265,6.15132,6.15244,17000000.0
2006-04-10 05:30:00,6.15266,6.15302,6.15138,6.15214,21000000.0
2006-04-10 05:31:00,6.15206,6.15281,6.15129,6.15239,13000000.0
2006-04-10 05:32:00,6.1516,6.15294,6.15111,6.15278,16000000.0
2006-04-10 05:33:00,6.15104,6.15282,6.15082,6.15118,13000000.0
2006-04-10 05:34:00,6.15235,6.15346,6.15144,6.15265,13000000.0
2006-04-10 05:35:00,6.15345,6.15407,6.15234,6.15337,14000000.0
2006-04-10 05:36:00,6.15364,6.15404,6.1523,6.15324,18000000.0
2006-04-10 05:37:00,6.15345,6.15455,6.15312,6.15312,12000000.0
2006-04-10 05:38:00,6.15231,6.1533,6.15212,6.15233,13000000.0
2006-04-10 05:39:00,6.15177,6.15208,6.15174,6.15202,21000000.0
2006-04-10 05:40:00,6.1526,6.15439,6.15242,6.15435,14000000.0
2006-04-10 05:41:00,6.15432,6.15515,6.15417,6.15472,13000000.0
2006-04-10 05:42:00,6.15411,6.15424,6.15317,6.15345,8000000.0
2006-04-10 05:43:00,6.15355,6.15405,6.1529,6.1529,13000000.0
2006-04-10 05:44:00,6.15268,6.15436,6.15231,6.15261,13000000.0
2006-04-10 05:45:00,6.15289,6.15418,6.15212,6.15212,24000000.0
2006-04-10 05:46:00,6.15259,6.15332,6.15208,6.1531,14000000.0
2006-04-10 05:47:00,6.15355,6.15384,6.15261,6.15281,11000000.0
2006-04-10 05:48:00,6.15342,6.15363,6.15217,6.15264,18000000.0
2006-04-10 05:49:00,6.15226,6.15246,6.15173,6.15173,10000000.0
2006-04-10 05:50:00,6.15224,6.15286,6.15164,6.15216,10000000.0
2006-04-10 05:51:00,6.1526,6.15327,6.15135,6.15327,11000000.0
2006-04-10 05:52:00,6.15303,6.15303,6.15152,6.15152,19000000.0
2006-04-10 05:53:00,6.15144,6.15303,6.15122,6.15294,15000000.0
2006-04-10 05:54:00,6.15245,6.15334,6.15245,6.1526,7000000.0
2006-04-10 05:55:00,6.15298,6.15415,6.15263,6.15403,12000000.0
2006-04-10 05:56:00,6.1534,6.1547,6.15296,6.1544,16000000.0
2006-04-10 05:57:00,6.15473,6.15483,6.15255,6.15342,11000000.0
2006-04-10 05:58:00,6.15356,6.15485,6.15354,6.15354,22000000.0
2006-04-10 05:59:00,6.15408,6.15463,6.1531,6.15352,9000000.0
2006-04-10 06:00:00,6.15338,6.15456,6.15281,6.15305,17000000.0
2006-04-10 06:01:00,6.15371,6.15371,6.15221,6.15221,18000000.0
2006-04-10 06:02:00,6.15321,6.15483,6.15317,6.15398,18000000.0
2006-04-10 06:03:00,6.1524,6.15356,6.1524,6.15281,16000000.0
2006-04-10 06:04:00,6.15264,6.15442,6.15234,6.15442,8000000.0
2006-04-10 06:05:00,6.15345,6.15385,6.15261,6.15371,10000000.0
2006-04-10 06:06:00,6.15389,6.15462,6.15262,6.15297,27000000.0
2006-04-10 06:07:00,6.15292,6.15402,6.15257,6.15294,17000000.0
2006-04-10 06:08:00,6.15305,6.15424,6.15227,6.15227,14000000.0
2006-04-10 06:09:00,6.1519,6.15524,6.1519,6.154,13000000.0
2006-04-10 06:10:00,6.15389,6.15389,6.15254,6.15275,14000000.0
2006-04-10 06:11:00,6.15308,6.15431,6.15265,6.15323,16000000.0
2006-04-10 06:12:00,6.15296,6.15368,6.15193,6.15287,17000000.0
2006-04-10 06:13:00,6.15339,6.15374,6.15247,6.15303,14000000.0
2006-04-10 06:14:00,6.15315,6.15414,6.15232,6.15308,12000000.0
2006-04-10 06:15:00,6.15211,6.15421,6.15211,6.15407,13000000.0
2006-04-10 06:16:00,6.15346,6.15466,6.15239,6.15421,14000000.0
2006-04-10 06:17:00,6.15396,6.15411,6.15286,6.15382,11000000.0
2006-04-10 06:18:00,6.15457,6.15537,6.15312,6.15537,12000000.0
2006-04-10 06:19:00,6.15542,6.15542,6.15361,6.15361,19000000.0
2006-04-10 06:20:00,6.15261,6.15283,6.15248,6.15283,11000000.0
2006-04-10 06:21:00,6.15231,6.15375,6.15231,6.15275,9000000.0
2006-04-10 06:22:00,6.15304,6.15406,6.15238,6.15268,22000000.0
2006-04-10 06:23:00,6.1524,6.15366,6.15237,6.15302,18000000.0
2006-04-10 06:24:00,6.15479,6.15479,6.15227,6.15248,8000000.0
2006-04-10 06:25:00,6.15272,6.15483,6.15272,6.15436,9000000.0
2006-04-10 06:26:00,6.15365,6.15397,6.15267,6.15363,13000000.0
2006-04-10 06:27:00,6.1533,6.1533,6.15217,6.15227,15000000.0
2006-04-10 06:28:00,6.15227,6.15371,6.15203,6.15203,18000000.0
2006-04-10 06:29:00,6.15229,6.15418,6.15229,6.15315,16000000.0
2006-04-10 06:30:00,6.15348,6.15387,6.15328,6.15332,10000000.0
2006-04-10 06:31:00,6.15292,6.15323,6.15292,6.15302,13000000.0
2006-04-10 06:32:00,6.15306,6.15433,6.15306,6.15413,10000000.0
2006-04-10 06:33:00,6.15436,6.15501,6.15371,6.15501,10000000.0
2006-04-10 06:34:00,6.15456,6.15498,6.15328,6.15386,15000000.0
2006-04-10 06:35:00,6.15458,6.15458,6.15342,6.15399,13000000.0
2006-04-10 06:36:00,6.15532,6.15532,6.15382,6.15494,23000000.0
2006-04-10 06:37:00,6.15469,6.15517,6.15418,6.15476,11000000.0
2006-04-10 06:38:00,6.15479,6.15496,6.15337,6.15355,17000000.0
2006-04-10 06:39:00,6.15302,6.15427,6.15275,6.15384,8000000.0
2006-04-10 06:40:00,6.15382,6.15409,6.15236,6.15236,15000000.0
2006-04-10 06:41:00,6.1534,6.15371,6.15257,6.15257,15000000.0
2006-04-10 06:42:00,6.15253,6.15494,6.15243,6.1544,16000000.0
2006-04-10 06:43:00,6.15421,6.15565,6.15369,6.15446,12000000.0
2006-04-10 06:44:00,6.15468,6.15538,6.15384,6.15449,13000000.0
2006-04-10 06:45:00,6.15432,6.15432,6.15219,6.15219,14000000.0
2006-04-10 06:46:00,6.15342,6.15359,6.15266,6.15285,12000000.0
2006-04-10 06:47:00,6.15302,6.15442,6.15266,6.15365,11000000.0
2006-04-10 06:48:00,6.15366,6.15543,6.15366,6.15441,15000000.0
2006-04-10 06:49:00,6.15382,6.15423,6.15318,6.15423,17000000.0
2006-04-10 06:50:00,6.15556,6.15565,6.1546,6.1546,13000000.0
2006-04-10 06:51:00,6.15443,6.15543,6.15443,6.1546,8000000.0
2006-04-10 06:52:00,6.15456,6.15493,6.15349,6.15486,14000000.0
2006-04-10 06:53:00,6.15483,6.15483,6.15296,6.15436,13000000.0
2006-04-10 06:54:00,6.15447,6.15468,6.1534,6.15404,8000000.0
2006-04-10 06:55:00,6.1539,6.15448,6.15311,6.15448,10000000.0
2006-04-10 06:56:00,6.15601,6.15601,6.15348,6.15348,11000000.0
2006-04-10 06:57:00,6.15282,6.1537,6.15282,6.15295,17000000.0
2006-04-10 06:58:00,6.15394,6.15524,6.15362,6.15435,12000000.0
2006-04-10 06:59:00,6.15385,6.15438,6.15298,6.1534,14000000.0
2006-04-10 07:00:00,6.15345,6.15448,6.15345,6.15384,11000000.0
2006-04-10 07:01:00,6.15387,6.15462,6.15371,6.15462,10000000.0
2006-04-10 07:02:00,6.1552,6.15537,6.15508,6.15513,14000000.0
2006-04-10 07:03:00,6.15528,6.15533,6.15382,6.15481,7000000.0
2006-04-10 07:04:00,6.15463,6.15485,6.15319,6.15485,16000000.0
2006-04-10 07:05:00,6.15508,6.15563,6.15446,6.15475,15000000.0
2006-04-10 07:06:00,6.15408,6.15437,6.15241,6.15382,16000000.0
2006-04-10 07:07:00,6.15356,6.15356,6.15146,6.15146,12000000.0
2006-04-10 07:08:00,6.15171,6.15328,6.15171,6.15196,8000000.0
2006-04-10 07:09:00,6.1524,6.1539,6.15154,6.1539,8000000.0
2006-04-10 07:10:00,6.15412,6.15412,6.15297,6.15347,16000000.0
2006-04-10 07:11:00,6.15396,6.1543,6.15395,6.15425,17000000.0
2006-04-10 07:12:00,6.15438,6.15449,6.15418,6.15418,20000000.0
2006-04-10 07:13:00,6.15316,6.15376,6.15241,6.15342,18000000.0
2006-04-10 07:14:00,6.1533,6.15383,6.15254,6.15383,11000000.0
2006-04-10 07:15:00,6.15352,6.15411,6.15219,6.15372,18000000.0
2006-04-10 07:16:00,6.15314,6.1532,6.15156,6.15277,18000000.0
2006-04-10 07:17:00,6.15181,6.15395,6.15181,6.15395,12000000.0
2006-04-10 07:18:00,6.15427,6.15427,6.15256,6.15318,18000000.0
2006-04-10 07:19:00,6.15193,6.15287,6.15078,6.15287,14000000.0
2006-04-10 07:20:00,6.15268,6.1527,6.15151,6.15211,18000000.0
2006-04-10 07:21:00,6.15195,6.15252,6.15194,6.15248,13000000.0
2006-04-10 07:22:00,6.15343,6.15343,6.15202,6.15246,14000000.0
2006-04-10 07:23:00,6.15302,6.1537,6.15273,6.15357,15000000.0
2006-04-10 07:24:00,6.15289,6.15289,6.15139,6.15227,16000000.0
2006-04-10 07:25:00,6.15077,6.15258,6.15077,6.15196,15000000.0
2006-04-10 07:26:00,6.15255,6.15312,6.15147,6.1524,13000000.0
2006-04-10 07:27:00,6.15255,6.15298,6.15108,6.15218,12000000.0
2006-04-10 07:28:00,6.15228,6.15278,6.15092,6.15139,22000000.0
2006-04-10 07:29:00,6.15138,6.15192,6.15109,6.15134,16000000.0
2006-04-10 07:30:00,6.15115,6.15184,6.15075,6.15075,14000000.0
2006-04-10 07:31:00,6.15062,6.15212,6.15061,6.15098,13000000.0
2006-04-10 07:32:00,6.15165,6.15233,6.15111,6.15111,9000000.0
2006-04-10 07:33:00,6.15134,6.15185,6.15042,6.15077,7000000.0
2006-04-10 07:34:00,6.15151,6.15211,6.15094,6.15185,18000000.0
2006-04-10 07:35:00,6.15227,6.15253,6.15045,6.15045,9000000.0
2006-04-10 07:36:00,6.1507,6.15198,6.14844,6.15141,13000000.0
2006-04-10 07:37:00,6.15035,6.15098,6.1486,6.1486,11000000.0
2006-04-10 07:38:00,6.14841,6.15008,6.14841,6.14909,11000000.0
2006-04-10 07:39:00,6.14919,6.15068,6.14917,6.15068,19000000.0
2006-04-10 07:40:00,6.15124,6.15124,6.14938,6.14972,11000000.0
2006-04-10 07:41:00,6.15106,6.15124,6.14939,6.14965,7000000.0
2006-04-10 07:42:00,6.15046,6.15046,6.14866,6.15043,13000000.0
2006-04-10 07:43:00,6.15014,6.1509,6.14917,6.15084,14000000.0
2006-04-10 07:44:00,6.14999,6.15147,6.14959,6.1501,10000000.0
2006-04-10 07:45:00,6.15063,6.15077,6.14976,6.1506,8000000.0
2006-04-10 07:46:00,6.15061,6.15168,6.15031,6.15111,13000000.0
2006-04-10 07:47:00,6.15037,6.15265,6.15009,6.15009,15000000.0
2006-04-10 07:48:00,6.15077,6.15255,6.15077,6.15252,13000000.0
2006-04-10 07:49:00,6.15358,6.15389,6.15296,6.15389,10000000.0
2006-04-10 07:50:00,6.15364,6.15465,6.15324,6.15339,17000000.0
2006-04-10 07:51:00,6.15377,6.15454,6.15328,6.15328,16000000.0
2006-04-10 07:52:00,6.15339,6.15419,6.15308,6.15372,13000000.0
2006-04-10 07:53:00,6.15374,6.15388,6.15274,6.15361,10000000.0
2006-04-10 07:54:00,6.15292,6.15312,6.14989,6.15162,11000000.0
2006-04-10 07:55:00,6.1519,6.1545,6.1519,6.15439,12000000.0
2006-04-10 07:56:00,6.15402,6.15521,6.15378,6.15474,13000000.0
2006-04-10 07:57:00,6.15363,6.15405,6.1526,6.1526,8000000.0
2006-04-10 07:58:00,6.15373,6.15428,6.15262,6.15286,14000000.0
2006-04-10 07:59:00,6.15309,6.15508,6.15309,6.15508,15000000.0
2006-04-10 08:00:00,6.15484,6.15497,6.1537,6.15445,10000000.0
2006-04-10 08:01:00,6.15395,6.15455,6.153,6.15375,13000000.0
2006-04-10 08:02:00,6.15397,6.15476,6.15307,6.15435,14000000.0
2006-04-10 08:03:00,6.15472,6.15472,6.15268,6.15403,12000000.0
2006-04-10 08:04:00,6.15406,6.15485,6.15385,6.15476,16000000.0
2006-04-10 08:05:00,6.15443,6.15457,6.1535,6.15457,14000000.0
2006-04-10 08:06:00,6.15382,6.156,6.15364,6.15498,19000000.0
2006-04-10 08:07:00,6.15487,6.15556,6.15414,6.15532,19000000.0
2006-04-10 08:08:00,6.1554,6.1554,6.15359,6.15426,11000000.0
2006-04-10 08:09:00,6.15397,6.15516,6.1536,6.15454,10000000.0
2006-04-10 08:10:00,6.15403,6.15518,6.15322,6.15322,16000000.0
2006-04-10 08:11:00,6.15325,6.15493,6.15325,6.15426,9000000.0
2006-04-10 08:12:00,6.15474,6.15531,6.15364,6.15482,10000000.0
2006-04-10 08:13:00,6.15422,6.15566,6.15422,6.15526,11000000.0
2006-04-10 08:14:00,6.1549,6.15546,6.15358,6.15388,12000000.0
2006-04-10 08:15:00,6.15565,6.1563,6.15454,6.15573,15000000.0
2006-04-10 08:16:00,6.15562,6.15619,6.15401,6.15559,14000000.0
2006-04-10 08:17:00,6.1553,6.15628,6.15451,6.15628,10000000.0
2006-04-10 08:18:00,6.15638,6.15638,6.1541,6.1541,9000000.0
2006-04-10 08:19:00,6.15447,6.15537,6.15357,6.15537,11000000.0
2006-04-10 08:20:00,6.15564,6.15598,6.15511,6.15552,11000000.0
2006-04-10 08:21:00,6.15569,6.15606,6.1553,6.15553,20000000.0
2006-04-10 08:22:00,6.15485,6.1562,6.15485,6.15526,8000000.0
2006-04-10 08:23:00,6.15485,6.15568,6.15374,6.15374,12000000.0
2006-04-10 08:24:00,6.15339,6.15562,6.15339,6.155,13000000.0
2006-04-10 08:25:00,6.15598,6.15741,6.15531,6.15531,12000000.0
2006-04-10 08:26:00,6.15646,6.15758,6.15634,6.15683,13000000.0
2006-04-10 08:27:00,6.15699,6.15847,6.15699,6.15764,11000000.0
2006-04-10 08:28:00,6.1579,6.15855,6.15743,6.15804,8000000.0
2006-04-10 08:29:00,6.1594,6.16062,6.15851,6.16005,12000000.0
2006-04-10 08:30:00,6.16029,6.16099,6.15927,6.1608,11000000.0
2006-04-10 08:31:00,6.15899,6.16079,6.15899,6.16012,10000000.0
2006-04-10 08:32:00,6.16063,6.16324,6.15994,6.16193,13000000.0
2006-04-10 08:33:00,6.16285,6.16351,6.16171,6.16171,11000000.0
2006-04-10 08:34:00,6.16291,6.16372,6.16216,6.16372,17000000.0
2006-04-10 08:35:00,6.16435,6.16454,6.16333,6.16402,11000000.0
2006-04-10 08:36:00,6.16372,6.16398,6.16259,6.16317,10000000.0
2006-04-10 08:37:00,6.1641,6.1641,6.16263,6.16341,9000000.0
2006-04-10 08:38:00,6.1638,6.16489,6.1614,6.16408,18000000.0
2006-04-10 08:39:00,6.1646,6.16573,6.16365,6.16566,8000000.0
2006-04-10 08:40:00,6.16561,6.16561,6.16472,6.16516,7000000.0
2006-04-10 08:41:00,6.1656,6.16674,6.16487,6.16645,16000000.0
2006-04-10 08:42:00,6.1666,6.16718,6.16493,6.16493,14000000.0
2006-04-10 08:43:00,6.16413,6.16518,6.16344,6.16361,12000000.0
2006-04-10 08:44:00,6.16344,6.16457,6.16296,6.16457,9000000.0
2006-04-10 08:45:00,6.16387,6.16481,6.16241,6.16241,18000000.0
2006-04-10 08:46:00,6.16422,6.16435,6.16306,6.16409,14000000.0
2006-04-10 08:47:00,6.16392,6.16392,6.16186,6.16298,18000000.0
2006-04-10 08:48:00,6.16299,6.16379,6.1611,6.163,12000000.0
2006-04-10 08:49:00,6.16118,6.16257,6.16087,6.16194,14000000.0
2006-04-10 08:50:00,6.16082,6.16099,6.15906,6.1603,16000000.0
2006-04-10 08:51:00,6.15984,6.15984,6.15784,6.15882,21000000.0
2006-04-10 08:52:00,6.15848,6.16057,6.15848,6.15992,20000000.0
2006-04-10 08:53:00,6.16118,6.16118,6.15969,6.16026,7000000.0
2006-04-10 08:54:00,6.15998,6.16111,6.15937,6.15986,17000000.0
2006-04-10 08:55:00,6.15925,6.16054,6.15886,6.15991,12000000.0
2006-04-10 08:56:00,6.15878,6.15945,6.15683,6.15896,17000000.0
2006-04-10 08:57:00,6.15841,6.15882,6.15734,6.15772,16000000.0
2006-04-10 08:58:00,6.15915,6.15915,6.15671,6.15729,12000000.0
2006-04-10 08:59:00,6.15804,6.15804,6.15493,6.15538,13000000.0
2006-04-10 09:00:00,6.15387,6.15494,6.15307,6.15381,17000000.0
2006-04-10 09:01:00,6.15389,6.15436,6.15285,6.15425,13000000.0
2006-04-10 09:02:00,6.15247,6.15291,6.15011,6.15291,8000000.0
2006-04-10 09:03:00,6.15348,6.15402,6.15097,6.15336,16000000.0
2006-04-10 09:04:00,6.15258,6.15307,6.15186,6.15307,8000000.0
2006-04-10 09:05:00,6.15298,6.15321,6.1517,6.15321,11000000.0
2006-04-10 09:06:00,6.15362,6.15398,6.15204,6.15376,10000000.0
2006-04-10 09:07:00,6.15237,6.15478,6.15237,6.15414,10000000.0
2006-04-10 09:08:00,6.15463,6.15577,6.15331,6.15475,19000000.0
2006-04-10 09:09:00,6.15231,6.15364,6.15121,6.15121,16000000.0
2006-04-10 09:10:00,6.15083,6.15127,6.14881,6.15102,8000000.0
2006-04-10 09:11:00,6.14943,6.15039,6.14895,6.15039,11000000.0
2006-04-10 09:12:00,6.14916,6.15042,6.148,6.14837,16000000.0
2006-04-10 09:13:00,6.14841,6.15054,6.14841,6.15054,15000000.0
2006-04-10 09:14:00,6.15044,6.15235,6.15044,6.15112,17000000.0
2006-04-10 09:15:00,6.15252,6.15287,6.15098,6.15122,12000000.0
2006-04-10 09:16:00,6.15114,6.15194,6.15061,6.15066,14000000.0
2006-04-10 09:17:00,6.15097,6.15248,6.15085,6.15141,14000000.0
2006-04-10 09:18:00,6.15161,6.15267,6.15101,6.15184,18000000.0
2006-04-10 09:19:00,6.15199,6.15293,6.15077,6.15101,14000000.0
2006-04-10 09:20:00,6.15219,6.15335,6.15151,6.15262,18000000.0
2006-04-10 09:21:00,6.1527,6.15318,6.15107,6.15316,17000000.0
2006-04-10 09:22:00,6.15347,6.15347,6.15142,6.15336,13000000.0
2006-04-10 09:23:00,6.15212,6.15282,6.15096,6.15179,12000000.0
2006-04-10 09:24:00,6.15125,6.1526,6.15106,6.15258,14000000.0
2006-04-10 09:25:00,6.15153,6.15214,6.1509,6.15118,9000000.0
2006-04-10 09:26:00,6.15116,6.15116,6.14934,6.15035,13000000.0
2006-04-10 09:27:00,6.151,6.15265,6.151,6.15233,13000000.0
2006-04-10 09:28:00,6.15292,6.15292,6.15091,6.15137,19000000.0
2006-04-10 09:29:00,6.15167,6.15244,6.14996,6.1502,14000000.0
2006-04-10 09:30:00,6.15143,6.1518,6.14984,6.15082,15000000.0
2006-04-10 09:31:00,6.15165,6.15261,6.15068,6.15203,11000000.0
2006-04-10 09:32:00,6.15346,6.15405,6.15293,6.15321,16000000.0
2006-04-10 09:33:00,6.15353,6.15371,6.15222,6.15314,9000000.0
2006-04-10 09:34:00,6.15301,6.15418,6.15279,6.15397,18000000.0
2006-04-10 09:35:00,6.15371,6.15463,6.15253,6.15357,14000000.0
2006-04-10 09:36:00,6.1533,6.15381,6.15258,6.15273,16000000.0
2006-04-10 09:37:00,6.15338,6.15338,6.15094,6.1525,20000000.0
2006-04-10 09:38:00,6.15094,6.15178,6.15031,6.15031,19000000.0
2006-04-10 09:39:00,6.14979,6.15094,6.14887,6.14887,16000000.0
2006-04-10 09:40:00,6.15006,6.15067,6.14895,6.15062,12000000.0
2006-04-10 09:41:00,6.15167,6.15167,6.14984,6.15083,18000000.0
2006-04-10 09:42:00,6.15116,6.15227,6.14994,6.15126,16000000.0
2006-04-10 09:43:00,6.15021,6.15091,6.1497,6.15065,15000000.0
2006-04-10 09:44:00,6.1513,6.15134,6.14955,6.15054,13000000.0
2006-04-10 09:45:00,6.1506,6.15108,6.14942,6.15024,13000000.0
2006-04-10 09:46:00,6.14979,6.15074,6.14839,6.1504,17000000.0
2006-04-10 09:47:00,6.15139,6.15139,6.14942,6.15061,13000000.0
2006-04-10 09:48:00,6.1497,6.1497,6.14496,6.14496,16000000.0
2006-04-10 09:49:00,6.1473,6.14879,6.14651,6.14848,17000000.0
2006-04-10 09:50:00,6.14837,6.14984,6.14746,6.14984,12000000.0
2006-04-10 09:51:00,6.14895,6.15063,6.14825,6.15001,16000000.0
2006-04-10 09:52:00,6.14967,6.1509,6.14857,6.14972,16000000.0
2006-04-10 09:53:00,6.1507,6.15169,6.14981,6.15005,15000000.0
2006-04-10 09:54:00,6.15086,6.15158,6.14971,6.15139,15000000.0
2006-04-10 09:55:00,6.15113,6.15124,6.14958,6.15067,15000000.0
2006-04-10 09:56:00,6.15059,6.15123,6.14966,6.15012,17000000.0
2006-04-10 09:57:00,6.15007,6.15026,6.1483,6.14901,12000000.0
2006-04-10 09:58:00,6.14941,6.15078,6.14939,6.15065,14000000.0
2006-04-10 09:59:00,6.1506,6.15072,6.14981,6.14981,10000000.0
2006-04-10 10:00:00,6.1491,6.14965,6.14871,6.14965,11000000.0
2006-04-10 10:01:00,6.1502,6.15112,6.14994,6.15084,24000000.0
2006-04-10 10:02:00,6.14995,6.15044,6.14811,6.15027,14000000.0
2006-04-10 10:03:00,6.15021,6.15029,6.1484,6.149,16000000.0
2006-04-10 10:04:00,6.1498,6.15005,6.14822,6.14972,10000000.0
2006-04-10 10:05:00,6.14998,6.1504,6.1484,6.14853,10000000.0
2006-04-10 10:06:00,6.14973,6.14975,6.14902,6.14975,9000000.0
2006-04-10 10:07:00,6.14989,6.14989,6.14797,6.14852,11000000.0
2006-04-10 10:08:00,6.14782,6.14958,6.14778,6.14778,9000000.0
2006-04-10 10:09:00,6.14827,6.14967,6.14827,6.14832,11000000.0
2006-04-10 10:10:00,6.14924,6.15056,6.1489,6.15056,15000000.0
2006-04-10 10:11:00,6.14924,6.15022,6.14807,6.14833,16000000.0
2006-04-10 10:12:00,6.1481,6.15001,6.1481,6.14979,19000000.0
2006-04-10 10:13:00,6.14893,6.14934,6.14824,6.14866,9000000.0
2006-04-10 10:14:00,6.1495,6.14992,6.14793,6.14863,11000000.0
2006-04-10 10:15:00,6.14725,6.14861,6.14711,6.14856,8000000.0
2006-04-10 10:16:00,6.14855,6.14868,6.14748,6.14855,17000000.0
2006-04-10 10:17:00,6.14731,6.14867,6.14712,6.14784,16000000.0
2006-04-10 10:18:00,6.14839,6.14877,6.14671,6.14826,16000000.0
2006-04-10 10:19:00,6.14812,6.14881,6.14702,6.14776,17000000.0
2006-04-10 10:20:00,6.14708,6.14773,6.14432,6.14432,16000000.0
2006-04-10 10:21:00,6.14595,6.14765,6.14595,6.14735,7000000.0
2006-04-10 10:22:00,6.14747,6.14849,6.14747,6.14849,10000000.0
2006-04-10 10:23:00,6.1477,6.14775,6.14658,6.14712,14000000.0
2006-04-10 10:24:00,6.14695,6.14841,6.1469,6.14832,13000000.0
2006-04-10 10:25:00,6.14777,6.14888,6.14704,6.14851,12000000.0
2006-04-10 10:26:00,6.14935,6.15035,6.14865,6.14895,11000000.0
2006-04-10 10:27:00,6.15068,6.15111,6.1484,6.15052,13000000.0
2006-04-10 10:28:00,6.15046,6.1518,6.15033,6.15168,13000000.0
2006-04-10 10:29:00,6.15201,6.15321,6.15201,6.15316,11000000.0
2006-04-10 10:30:00,6.15334,6.15334,6.15196,6.15196,9000000.0
2006-04-10 10:31:00,6.15064,6.15219,6.15013,6.15013,16000000.0
2006-04-10 10:32:00,6.15163,6.15347,6.15163,6.1526,9000000.0
2006-04-10 10:33:00,6.15303,6.15426,6.15218,6.15305,12000000.0
2006-04-10 10:34:00,6.15332,6.15354,6.15188,6.15354,11000000.0
2006-04-10 10:35:00,6.15307,6.15364,6.15178,6.15275,17000000.0
2006-04-10 10:36:00,6.15284,6.15339,6.15163,6.15217,10000000.0
2006-04-10 10:37:00,6.15255,6.15323,6.15133,6.15223,15000000.0
2006-04-10 10:38:00,6.15157,6.15262,6.15022,6.15103,17000000.0
2006-04-10 10:39:00,6.14967,6.15155,6.1496,6.15041,13000000.0
2006-04-10 10:40:00,6.15056,6.1512,6.14993,6.1504,10000000.0
2006-04-10 10:41:00,6.15157,6.15269,6.15017,6.15128,15000000.0
2006-04-10 10:42:00,6.15175,6.15249,6.15049,6.1521,12000000.0
2006-04-10 10:43:00,6.15163,6.15163,6.15009,6.15129,13000000.0
2006-04-10 10:44:00,6.15183,6.15279,6.15089,6.15279,12000000.0
2006-04-10 10:45:00,6.15158,6.15168,6.15028,6.15053,13000000.0
2006-04-10 10:46:00,6.15029,6.15116,6.14941,6.14976,13000000.0
2006-04-10 10:47:00,6.15147,6.1519,6.15036,6.1519,7000000.0
2006-04-10 10:48:00,6.15185,6.15252,6.15037,6.15252,12000000.0
2006-04-10 10:49:00,6.15199,6.15368,6.15096,6.15368,10000000.0
2006-04-10 10:50:00,6.1532,6.15479,6.15269,6.15413,14000000.0
2006-04-10 10:51:00,6.15449,6.1547,6.15275,6.15359,11000000.0
2006-04-10 10:52:00,6.15268,6.15395,6.15149,6.15288,20000000.0
2006-04-10 10:53:00,6.15282,6.15282,6.15162,6.15168,9000000.0
2006-04-10 10:54:00,6.1519,6.15254,6.15109,6.15214,18000000.0
2006-04-10 10:55:00,6.15151,6.15165,6.15061,6.15123,10000000.0
2006-04-10 10:56:00,6.15175,6.15215,6.15003,6.15074,11000000.0
2006-04-10 10:57:00,6.15065,6.1513,6.15008,6.1513,8000000.0
2006-04-10 10:58:00,6.15137,6.15137,6.14975,6.15033,10000000.0
2006-04-10 10:59:00,6.1507,6.15098,6.14979,6.1507,10000000.0
2006-04-10 11:00:00,6.15117,6.1513,6.14731,6.14731,15000000.0
2006-04-10 11:01:00,6.14831,6.15026,6.14831,6.14888,12000000.0
2006-04-10 11:02:00,6.14854,6.14987,6.14763,6.14987,8000000.0
2006-04-10 11:03:00,6.1499,6.15036,6.14938,6.14975,11000000.0
2006-04-10 11:04:00,6.14861,6.14964,6.14607,6.14877,15000000.0
2006-04-10 11:05:00,6.14939,6.15059,6.14844,6.15059,17000000.0
2006-04-10 11:06:00,6.1497,6.15009,6.14849,6.14952,12000000.0
2006-04-10 11:07:00,6.1499,6.15061,6.14876,6.14905,11000000.0
2006-04-10 11:08:00,6.14948,6.15096,6.1492,6.15096,22000000.0
2006-04-10 11:09:00,6.15142,6.15161,6.14956,6.15079,9000000.0
2006-04-10 11:10:00,6.15127,6.15197,6.1509,6.15128,16000000.0
2006-04-10 11:11:00,6.15159,6.15168,6.15092,6.15092,7000000.0
2006-04-10 11:12:00,6.15145,6.15145,6.14998,6.15087,15000000.0
2006-04-10 11:13:00,6.15116,6.1517,6.14969,6.15085,11000000.0
2006-04-10 11:14:00,6.15057,6.15091,6.14908,6.15026,18000000.0
2006-04-10 11:15:00,6.15045,6.15104,6.1496,6.15018,11000000.0
2006-04-10 11:16:00,6.15088,6.15166,6.1495,6.14952,13000000.0
2006-04-10 11:17:00,6.1496,6.15187,6.1496,6.15076,13000000.0
2006-04-10 11:18:00,6.15069,6.15138,6.14992,6.14992,9000000.0
2006-04-10 11:19:00,6.14995,6.15158,6.14995,6.151,17000000.0
2006-04-10 11:20:00,6.15089,6.15116,6.1497,6.15018,14000000.0
2006-04-10 11:21:00,6.1495,6.15051,6.1479,6.14799,14000000.0
2006-04-10 11:22:00,6.14879,6.15045,6.14879,6.14998,22000000.0
2006-04-10 11:23:00,6.14979,6.15038,6.14843,6.14843,8000000.0
2006-04-10 11:24:00,6.14868,6.15029,6.14868,6.14904,18000000.0
2006-04-10 11:25:00,6.14973,6.1509,6.14946,6.1509,9000000.0
2006-04-10 11:26:00,6.14993,6.15114,6.14993,6.15062,15000000.0
2006-04-10 11:27:00,6.15123,6.15173,6.14994,6.15043,10000000.0
2006-04-10 11:28:00,6.1497,6.15164,6.14904,6.15082,13000000.0
2006-04-10 11:29:00,6.15145,6.15166,6.15001,6.15022,17000000.0
2006-04-10 11:30:00,6.15009,6.15161,6.14949,6.15061,13000000.0
2006-04-10 11:31:00,6.15,6.15044,6.14852,6.14929,12000000.0
2006-04-10 11:32:00,6.15063,6.1513,6.1501,6.15022,20000000.0
2006-04-10 11:33:00,6.15026,6.15071,6.14869,6.14934,16000000.0
2006-04-10 11:34:00,6.14928,6.15028,6.1484,6.14985,13000000.0
2006-04-10 11:35:00,6.15006,6.15077,6.14896,6.14896,14000000.0
2006-04-10 11:36:00,6.1498,6.15054,6.14801,6.14801,11000000.0
2006-04-10 11:37:00,6.14961,6.15043,6.14929,6.15041,16000000.0
2006-04-10 11:38:00,6.15006,6.15006,6.14826,6.14826,8000000.0
2006-04-10 11:39:00,6.14818,6.15026,6.14818,6.14867,11000000.0
2006-04-10 11:40:00,6.14799,6.1495,6.14698,6.14869,12000000.0
2006-04-10 11:41:00,6.14907,6.14914,6.14808,6.14867,10000000.0
2006-04-10 11:42:00,6.14877,6.14912,6.1474,6.14912,10000000.0
2006-04-10 11:43:00,6.14857,6.14919,6.14738,6.14822,17000000.0
2006-04-10 11:44:00,6.14793,6.14868,6.14728,6.14785,15000000.0
2006-04-10 11:45:00,6.14717,6.1482,6.14451,6.1482,16000000.0
2006-04-10 11:46:00,6.14771,6.1482,6.14617,6.14687,7000000.0
2006-04-10 11:47:00,6.14724,6.14819,6.14653,6.14733,16000000.0
2006-04-10 11:48:00,6.14767,6.14865,6.14745,6.14865,13000000.0
2006-04-10 11:49:00,6.14816,6.1487,6.14696,6.14847,10000000.0
2006-04-10 11:50:00,6.14794,6.14976,6.14794,6.14921,12000000.0
2006-04-10 11:51:00,6.14854,6.14854,6.14698,6.14774,14000000.0
2006-04-10 11:52:00,6.14892,6.14917,6.14759,6.14913,18000000.0
2006-04-10 11:53:00,6.14846,6.15,6.14804,6.14896,16000000.0
2006-04-10 11:54:00,6.14955,6.15,6.1481,6.1481,8000000.0
2006-04-10 11:55:00,6.14706,6.14962,6.14706,6.14962,8000000.0
2006-04-10 11:56:00,6.15031,6.15081,6.14981,6.15081,8000000.0
2006-04-10 11:57:00,6.14995,6.15035,6.14924,6.15035,11000000.0
2006-04-10 11:58:00,6.15024,6.15177,6.14982,6.15177,14000000.0
2006-04-10 11:59:00,6.15071,6.15156,6.1502,6.15084,11000000.0
2006-04-10 12:00:00,6.15178,6.15196,6.15089,6.15181,15000000.0
2006-04-10 12:01:00,6.15126,6.15354,6.15019,6.15309,13000000.0
2006-04-10 12:02:00,6.15192,6.15307,6.15114,6.15252,15000000.0
2006-04-10 12:03:00,6.15105,6.15295,6.15105,6.15175,11000000.0
2006-04-10 12:04:00,6.15204,6.15246,6.15157,6.15178,9000000.0
2006-04-10 12:05:00,6.15166,6.15215,6.15111,6.15179,9000000.0
2006-04-10 12:06:00,6.15131,6.15215,6.15045,6.15088,15000000.0
2006-04-10 12:07:00,6.15157,6.15276,6.15115,6.15191,11000000.0
2006-04-10 12:08:00,6.15243,6.15297,6.15215,6.15215,8000000.0
2006-04-10 12:09:00,6.15251,6.15417,6.15032,6.15266,18000000.0
2006-04-10 12:10:00,6.15274,6.15308,6.152,6.15298,14000000.0
2006-04-10 12:11:00,6.15301,6.15311,6.1522,6.1529,9000000.0
2006-04-10 12:12:00,6.15292,6.1538,6.15211,6.15364,18000000.0
2006-04-10 12:13:00,6.1538,6.1538,6.15125,6.15125,12000000.0
2006-04-10 12:14:00,6.15105,6.15242,6.15105,6.15242,10000000.0
2006-04-10 12:15:00,6.15263,6.15276,6.1525,6.1526,8000000.0
2006-04-10 12:16:00,6.15291,6.15358,6.15223,6.15343,14000000.0
2006-04-10 12:17:00,6.15304,6.15426,6.15258,6.15426,13000000.0
2006-04-10 12:18:00,6.15296,6.15553,6.15266,6.15516,10000000.0
2006-04-10 12:19:00,6.15499,6.15548,6.15411,6.15411,11000000.0
2006-04-10 12:20:00,6.15454,6.15623,6.15399,6.15623,8000000.0
2006-04-10 12:21:00,6.15714,6.15714,6.15453,6.15505,20000000.0
2006-04-10 12:22:00,6.155,6.15545,6.15304,6.15464,14000000.0
2006-04-10 12:23:00,6.15372,6.15477,6.15287,6.15364,11000000.0
2006-04-10 12:24:00,6.15348,6.15582,6.15348,6.15435,17000000.0
2006-04-10 12:25:00,6.15467,6.15543,6.15467,6.15533,12000000.0
2006-04-10 12:26:00,6.15572,6.15628,6.15397,6.15413,7000000.0
2006-04-10 12:27:00,6.15596,6.15596,6.1532,6.1532,7000000.0
2006-04-10 12:28:00,6.15372,6.15525,6.15361,6.1546,19000000.0
2006-04-10 12:29:00,6.15464,6.15557,6.15401,6.15557,12000000.0
2006-04-10 12:30:00,6.15495,6.15549,6.15369,6.15529,10000000.0
2006-04-10 12:31:00,6.15462,6.15563,6.1541,6.15449,12000000.0
2006-04-10 12:32:00,6.15422,6.1561,6.15422,6.156,12000000.0
2006-04-10 12:33:00,6.15552,6.15552,6.15364,6.15457,15000000.0
2006-04-10 12:34:00,6.15308,6.15475,6.15308,6.15412,12000000.0
2006-04-10 12:35:00,6.15406,6.15559,6.15406,6.1546,12000000.0
2006-04-10 12:36:00,6.15371,6.15394,6.14907,6.15287,15000000.0
2006-04-10 12:37:00,6.15314,6.15441,6.15307,6.15407,8000000.0
2006-04-10 12:38:00,6.15419,6.15475,6.15377,6.15432,15000000.0
2006-04-10 12:39:00,6.1542,6.1542,6.15232,6.15417,14000000.0
2006-04-10 12:40:00,6.15417,6.15418,6.15314,6.15381,18000000.0
2006-04-10 12:41:00,6.15413,6.15414,6.1531,6.1539,11000000.0
2006-04-10 12:42:00,6.15307,6.15383,6.1515,6.15383,17000000.0
2006-04-10 12:43:00,6.1545,6.1545,6.15233,6.1528,11000000.0
2006-04-10 12:44:00,6.15386,6.15391,6.15277,6.15307,13000000.0
2006-04-10 12:45:00,6.1529,6.15347,6.15163,6.15163,10000000.0
2006-04-10 12:46:00,6.15221,6.15287,6.15194,6.15194,20000000.0
2006-04-10 12:47:00,6.15207,6.15316,6.15207,6.15245,10000000.0
2006-04-10 12:48:00,6.15109,6.15355,6.15109,6.15199,10000000.0
2006-04-10 12:49:00,6.15196,6.15301,6.15178,6.15178,15000000.0
2006-04-10 12:50:00,6.15202,6.15489,6.15202,6.15489,14000000.0
2006-04-10 12:51:00,6.15537,6.15554,6.15412,6.15492,14000000.0
2006-04-10 12:52:00,6.15418,6.15587,6.15369,6.15587,9000000.0
2006-04-10 12:53:00,6.15649,6.15672,6.15535,6.15563,9000000.0
2006-04-10 12:54:00,6.15523,6.1566,6.15523,6.15637,20000000.0
2006-04-10 12:55:00,6.15685,6.15738,6.15572,6.15707,12000000.0
2006-04-10 12:56:00,6.15666,6.15707,6.15569,6.15625,7000000.0
2006-04-10 12:57:00,6.15535,6.15719,6.15535,6.15719,13000000.0
2006-04-10 12:58:00,6.15722,6.15722,6.15492,6.15568,16000000.0
2006-04-10 12:59:00,6.15552,6.15669,6.1555,6.15591,14000000.0
2006-04-10 13:00:00,6.15574,6.15607,6.15473,6.15557,12000000.0
2006-04-10 13:01:00,6.15553,6.15553,6.15313,6.15313,17000000.0
2006-04-10 13:02:00,6.15268,6.15438,6.15202,6.15438,10000000.0
2006-04-10 13:03:00,6.15461,6.1558,6.15451,6.15503,22000000.0
2006-04-10 13:04:00,6.15535,6.1564,6.15431,6.1564,20000000.0
2006-04-10 13:05:00,6.15589,6.15592,6.15331,6.15331,14000000.0
2006-04-10 13:06:00,6.15477,6.15481,6.15323,6.15345,17000000.0
2006-04-10 13:07:00,6.15301,6.15437,6.15301,6.15366,22000000.0
2006-04-10 13:08:00,6.15417,6.15644,6.15386,6.15644,12000000.0
2006-04-10 13:09:00,6.15716,6.15804,6.15492,6.15801,12000000.0
2006-04-10 13:10:00,6.15766,6.15851,6.15644,6.15813,20000000.0
2006-04-10 13:11:00,6.15697,6.15762,6.15522,6.15737,12000000.0
2006-04-10 13:12:00,6.15828,6.15828,6.15564,6.15818,16000000.0
2006-04-10 13:13:00,6.15772,6.15789,6.15615,6.1572,14000000.0
2006-04-10 13:14:00,6.157,6.15774,6.15552,6.15701,17000000.0
2006-04-10 13:15:00,6.15692,6.15785,6.15692,6.15733,7000000.0
2006-04-10 13:16:00,6.15686,6.15782,6.15658,6.15692,9000000.0
2006-04-10 13:17:00,6.15778,6.15788,6.15617,6.15617,15000000.0
2006-04-10 13:18:00,6.15615,6.15645,6.15443,6.15574,17000000.0
2006-04-10 13:19:00,6.15587,6.15587,6.15317,6.15317,15000000.0
2006-04-10 13:20:00,6.15386,6.15542,6.15347,6.15475,12000000.0
2006-04-10 13:21:00,6.15469,6.15749,6.15246,6.15394,24000000.0
2006-04-10 13:22:00,6.15542,6.15542,6.15365,6.15365,12000000.0
2006-04-10 13:23:00,6.15442,6.1548,6.15254,6.1548,12000000.0
2006-04-10 13:24:00,6.15403,6.15525,6.15382,6.15453,18000000.0
2006-04-10 13:25:00,6.15497,6.15532,6.15371,6.15435,12000000.0
2006-04-10 13:26:00,6.15401,6.15525,6.15374,6.15436,12000000.0
2006-04-10 13:27:00,6.15466,6.15523,6.15405,6.15503,9000000.0
2006-04-10 13:28:00,6.15494,6.15661,6.15357,6.15661,15000000.0
2006-04-10 13:29:00,6.15603,6.15643,6.15523,6.15548,14000000.0
2006-04-10 13:30:00,6.15533,6.15584,6.15463,6.15555,11000000.0
2006-04-10 13:31:00,6.15513,6.15638,6.15413,6.15533,11000000.0
2006-04-10 13:32:00,6.15705,6.15705,6.15483,6.15575,8000000.0
2006-04-10 13:33:00,6.15627,6.15688,6.15559,6.15613,14000000.0
2006-04-10 13:34:00,6.15646,6.15715,6.15475,6.15475,11000000.0
2006-04-10 13:35:00,6.15464,6.15666,6.15464,6.15633,16000000.0
2006-04-10 13:36:00,6.15669,6.15735,6.15602,6.15735,8000000.0
2006-04-10 13:37:00,6.15642,6.15854,6.15642,6.15787,17000000.0
2006-04-10 13:38:00,6.15757,6.15813,6.15694,6.15732,14000000.0
2006-04-10 13:39:00,6.15862,6.1591,6.15747,6.15826,10000000.0
2006-04-10 13:40:00,6.15788,6.15922,6.1573,6.15922,8000000.0
2006-04-10 13:41:00,6.15986,6.15986,6.15716,6.15803,11000000.0
2006-04-10 13:42:00,6.15807,6.15909,6.15718,6.15909,14000000.0
2006-04-10 13:43:00,6.15911,6.15925,6.15823,6.15844,11000000.0
2006-04-10 13:44:00,6.15984,6.16049,6.15826,6.16018,11000000.0
2006-04-10 13:45:00,6.16103,6.16194,6.15974,6.16194,14000000.0
2006-04-10 13:46:00,6.16127,6.16136,6.15983,6.16098,11000000.0
2006-04-10 13:47:00,6.15941,6.16109,6.15941,6.1605,13000000.0
2006-04-10 13:48:00,6.16063,6.16124,6.15946,6.15967,14000000.0
2006-04-10 13:49:00,6.15906,6.16066,6.15898,6.16046,12000000.0
2006-04-10 13:50:00,6.16048,6.16099,6.15907,6.16009,16000000.0
2006-04-10 13:51:00,6.16009,6.161,6.15947,6.16027,14000000.0
2006-04-10 13:52:00,6.15961,6.15975,6.15873,6.15961,10000000.0
2006-04-10 13:53:00,6.15924,6.16034,6.15924,6.16026,10000000.0
2006-04-10 13:54:00,6.16047,6.16047,6.15993,6.16037,8000000.0
2006-04-10 13:55:00,6.16045,6.16045,6.15974,6.15974,13000000.0
2006-04-10 13:56:00,6.15927,6.15927,6.15735,6.15838,17000000.0
2006-04-10 13:57:00,6.15746,6.15815,6.1565,6.15709,13000000.0
2006-04-10 13:58:00,6.15858,6.15893,6.15575,6.157,7000000.0
2006-04-10 13:59:00,6.1574,6.15773,6.15672,6.15672,9000000.0
2006-04-10 14:00:00,6.15655,6.15746,6.15533,6.15746,7000000.0
2006-04-10 14:01:00,6.1571,6.15732,6.15602,6.15648,11000000.0
2006-04-10 14:02:00,6.15588,6.15739,6.1556,6.15701,19000000.0
2006-04-10 14:03:00,6.15663,6.15778,6.15663,6.15778,13000000.0
2006-04-10 14:04:00,6.1577,6.1577,6.15557,6.15673,22000000.0
2006-04-10 14:05:00,6.15731,6.15793,6.15591,6.15761,17000000.0
2006-04-10 14:06:00,6.15777,6.15811,6.15682,6.15811,11000000.0
2006-04-10 14:07:00,6.15811,6.15907,6.15784,6.15907,9000000.0
2006-04-10 14:08:00,6.15856,6.15872,6.15786,6.15812,11000000.0
2006-04-10 14:09:00,6.15776,6.15866,6.15491,6.15755,12000000.0
2006-04-10 14:10:00,6.15753,6.1584,6.15625,6.15799,13000000.0
2006-04-10 14:11:00,6.15886,6.15886,6.15647,6.15708,14000000.0
2006-04-10 14:12:00,6.1567,6.1588,6.1567,6.15866,11000000.0
2006-04-10 14:13:00,6.15954,6.16165,6.15919,6.16165,11000000.0
2006-04-10 14:14:00,6.16108,6.1617,6.16059,6.16149,7000000.0
2006-04-10 14:15:00,6.16081,6.16083,6.15907,6.16083,14000000.0
2006-04-10 14:16:00,6.15988,6.15988,6.15639,6.15976,13000000.0
2006-04-10 14:17:00,6.15891,6.1605,6.1586,6.16005,22000000.0
2006-04-10 14:18:00,6.15967,6.16031,6.1587,6.15982,15000000.0
2006-04-10 14:19:00,6.15924,6.15965,6.15728,6.15783,12000000.0
2006-04-10 14:20:00,6.15886,6.15928,6.15729,6.15768,7000000.0
2006-04-10 14:21:00,6.1575,6.15759,6.15634,6.15684,13000000.0
2006-04-10 14:22:00,6.15765,6.15832,6.15684,6.15808,8000000.0
2006-04-10 14:23:00,6.15697,6.15788,6.15613,6.15758,11000000.0
2006-04-10 14:24:00,6.1573,6.1573,6.15563,6.15727,13000000.0
2006-04-10 14:25:00,6.15665,6.15877,6.15665,6.15869,15000000.0
2006-04-10 14:26:00,6.15803,6.15861,6.15693,6.15861,8000000.0
2006-04-10 14:27:00,6.15757,6.15832,6.15669,6.15809,10000000.0
2006-04-10 14:28:00,6.15814,6.15832,6.15737,6.15818,11000000.0
2006-04-10 14:29:00,6.15838,6.15928,6.15674,6.157,21000000.0
2006-04-10 14:30:00,6.15696,6.15821,6.15692,6.15775,11000000.0
2006-04-10 14:31:00,6.15819,6.15834,6.15622,6.15622,17000000.0
2006-04-10 14:32:00,6.15768,6.15874,6.15671,6.15769,15000000.0
2006-04-10 14:33:00,6.15828,6.15874,6.15776,6.15814,8000000.0
2006-04-10 14:34:00,6.1585,6.1586,6.15671,6.15813,9000000.0
2006-04-10 14:35:00,6.15757,6.15757,6.1562,6.15752,11000000.0
2006-04-10 14:36:00,6.1579,6.15849,6.15655,6.15849,15000000.0
2006-04-10 14:37:00,6.15761,6.15781,6.15601,6.15763,8000000.0
2006-04-10 14:38:00,6.1574,6.1574,6.15632,6.15668,10000000.0
2006-04-10 14:39:00,6.15713,6.15782,6.15587,6.15639,19000000.0
2006-04-10 14:40:00,6.15734,6.1575,6.15614,6.15662,15000000.0
2006-04-10 14:41:00,6.15627,6.15688,6.15511,6.1561,15000000.0
2006-04-10 14:42:00,6.15621,6.15698,6.15535,6.15695,17000000.0
2006-04-10 14:43:00,6.1556,6.15679,6.15447,6.15573,15000000.0
2006-04-10 14:44:00,6.15644,6.1572,6.15487,6.15536,15000000.0
2006-04-10 14:45:00,6.15633,6.15663,6.155,6.15605,9000000.0
2006-04-10 14:46:00,6.15655,6.15655,6.15463,6.15654,11000000.0
2006-04-10 14:47:00,6.15664,6.15752,6.15543,6.15705,12000000.0
2006-04-10 14:48:00,6.15665,6.15808,6.15565,6.15687,12000000.0
2006-04-10 14:49:00,6.15735,6.15768,6.15653,6.15737,12000000.0
2006-04-10 14:50:00,6.15777,6.1591,6.15753,6.15882,15000000.0
2006-04-10 14:51:00,6.15848,6.15856,6.15686,6.15823,10000000.0
2006-04-10 14:52:00,6.15857,6.15863,6.15699,6.15857,13000000.0
2006-04-10 14:53:00,6.1586,6.1586,6.15715,6.15801,13000000.0
2006-04-10 14:54:00,6.15771,6.15781,6.1561,6.15677,9000000.0
2006-04-10 14:55:00,6.15728,6.15825,6.15651,6.15651,16000000.0
2006-04-10 14:56:00,6.15643,6.15786,6.15643,6.15747,15000000.0
2006-04-10 14:57:00,6.15684,6.1591,6.15684,6.1591,15000000.0
2006-04-10 14:58:00,6.15687,6.15978,6.15687,6.15839,11000000.0
2006-04-10 14:59:00,6.15962,6.16059,6.15886,6.16024,14000000.0
2006-04-10 15:00:00,6.16022,6.16034,6.15773,6.15971,18000000.0
2006-04-10 15:01:00,6.15955,6.16052,6.15868,6.15939,12000000.0
2006-04-10 15:02:00,6.16016,6.16036,6.15878,6.15971,7000000.0
2006-04-10 15:03:00,6.16076,6.16076,6.15839,6.15931,18000000.0
2006-04-10 15:04:00,6.15929,6.16081,6.1576,6.15989,21000000.0
2006-04-10 15:05:00,6.16011,6.1606,6.15956,6.15999,13000000.0
2006-04-10 15:06:00,6.15972,6.16014,6.15857,6.15945,14000000.0
2006-04-10 15:07:00,6.16003,6.16059,6.15878,6.15996,22000000.0
2006-04-10 15:08:00,6.16025,6.16032,6.15874,6.16014,10000000.0
2006-04-10 15:09:00,6.16056,6.16056,6.15715,6.15959,9000000.0
2006-04-10 15:10:00,6.15954,6.16055,6.15914,6.16002,14000000.0
2006-04-10 15:11:00,6.15998,6.15998,6.15845,6.15891,12000000.0
2006-04-10 15:12:00,6.15896,6.16078,6.15793,6.15977,13000000.0
2006-04-10 15:13:00,6.15956,6.15964,6.15829,6.15932,12000000.0
2006-04-10 15:14:00,6.16017,6.16017,6.15722,6.15822,10000000.0
2006-04-10 15:15:00,6.15909,6.15927,6.15733,6.15927,16000000.0
2006-04-10 15:16:00,6.15905,6.15956,6.15691,6.1585,15000000.0
2006-04-10 15:17:00,6.15843,6.15905,6.15746,6.15902,14000000.0
2006-04-10 15:18:00,6.15891,6.15891,6.15704,6.15765,12000000.0
2006-04-10 15:19:00,6.1582,6.15882,6.15764,6.15774,11000000.0
2006-04-10 15:20:00,6.15878,6.15948,6.15805,6.15868,14000000.0
2006-04-10 15:21:00,6.15736,6.1592,6.15727,6.15834,14000000.0
2006-04-10 15:22:00,6.15866,6.15921,6.15777,6.15777,10000000.0
2006-04-10 15:23:00,6.15722,6.15955,6.15718,6.15881,11000000.0
2006-04-10 15:24:00,6.15883,6.15893,6.15721,6.15811,10000000.0
2006-04-10 15:25:00,6.15854,6.15917,6.1577,6.15788,16000000.0
2006-04-10 15:26:00,6.1587,6.16121,6.1587,6.15953,15000000.0
2006-04-10 15:27:00,6.15892,6.1597,6.15826,6.15846,10000000.0
2006-04-10 15:28:00,6.16065,6.16079,6.15934,6.16013,11000000.0
2006-04-10 15:29:00,6.1603,6.16104,6.15894,6.16104,19000000.0
2006-04-10 15:30:00,6.16037,6.16043,6.15945,6.15945,10000000.0
2006-04-10 15:31:00,6.15861,6.16094,6.15838,6.15968,14000000.0
2006-04-10 15:32:00,6.16062,6.16095,6.15898,6.16084,12000000.0
2006-04-10 15:33:00,6.15969,6.16051,6.15867,6.1601,20000000.0
2006-04-10 15:34:00,6.1596,6.16136,6.1589,6.16068,12000000.0
2006-04-10 15:35:00,6.16052,6.16295,6.15993,6.1615,12000000.0
2006-04-10 15:36:00,6.16089,6.16119,6.15946,6.15964,10000000.0
2006-04-10 15:37:00,6.15997,6.15997,6.15781,6.15828,10000000.0
2006-04-10 15:38:00,6.15775,6.15775,6.15568,6.15604,13000000.0
2006-04-10 15:39:00,6.15558,6.15558,6.15316,6.15316,7000000.0
2006-04-10 15:40:00,6.15355,6.15355,6.15217,6.15304,10000000.0
2006-04-10 15:41:00,6.15204,6.15204,6.15033,6.15033,9000000.0
2006-04-10 15:42:00,6.15049,6.1521,6.15015,6.1521,13000000.0
2006-04-10 15:43:00,6.15259,6.15259,6.15045,6.15093,16000000.0
2006-04-10 15:44:00,6.15165,6.15233,6.15012,6.15136,14000000.0
2006-04-10 15:45:00,6.15095,6.15223,6.15026,6.15158,15000000.0
2006-04-10 15:46:00,6.15165,6.15211,6.14985,6.15177,13000000.0
2006-04-10 15:47:00,6.15323,6.15333,6.15137,6.15249,9000000.0
2006-04-10 15:48:00,6.15154,6.15213,6.14955,6.15157,21000000.0
2006-04-10 15:49:00,6.15272,6.15272,6.14987,6.15128,23000000.0
2006-04-10 15:50:00,6.15026,6.1508,6.14966,6.15058,12000000.0
2006-04-10 15:51:00,6.1498,6.15086,6.14871,6.15021,19000000.0
2006-04-10 15:52:00,6.151,6.15226,6.1496,6.15186,15000000.0
2006-04-10 15:53:00,6.15305,6.15334,6.15076,6.15334,14000000.0
2006-04-10 15:54:00,6.15283,6.15304,6.15137,6.1529,15000000.0
2006-04-10 15:55:00,6.15256,6.15298,6.15186,6.15234,12000000.0
2006-04-10 15:56:00,6.15269,6.15304,6.15068,6.15092,18000000.0
2006-04-10 15:57:00,6.14962,6.152,6.14954,6.15126,10000000.0
2006-04-10 15:58:00,6.15197,6.15284,6.1514,6.1516,22000000.0
2006-04-10 15:59:00,6.15071,6.15168,6.14922,6.15168,12000000.0
2006-04-10 16:00:00,6.15026,6.15117,6.14905,6.14933,12000000.0
2006-04-10 16:01:00,6.14965,6.15148,6.14912,6.15148,12000000.0
2006-04-10 16:02:00,6.15161,6.15203,6.15028,6.15141,13000000.0
2006-04-10 16:03:00,6.15124,6.15197,6.15007,6.1507,13000000.0
2006-04-10 16:04:00,6.15057,6.15184,6.15022,6.15121,11000000.0
2006-04-10 16:05:00,6.1505,6.15187,6.14975,6.15187,9000000.0
2006-04-10 16:06:00,6.15137,6.15169,6.14953,6.1511,14000000.0
2006-04-10 16:07:00,6.1516,6.15246,6.15061,6.15186,15000000.0
2006-04-10 16:08:00,6.15174,6.15199,6.14994,6.15107,15000000.0
2006-04-10 16:09:00,6.15127,6.15224,6.15096,6.15166,17000000.0
2006-04-10 16:10:00,6.15039,6.15178,6.15039,6.15162,14000000.0
2006-04-10 16:11:00,6.15088,6.15101,6.15002,6.15027,9000000.0
2006-04-10 16:12:00,6.15013,6.15233,6.15013,6.15096,15000000.0
2006-04-10 16:13:00,6.15193,6.15327,6.15157,6.15327,14000000.0
2006-04-10 16:14:00,6.15154,6.15263,6.15099,6.15204,12000000.0
2006-04-10 16:15:00,6.15268,6.15268,6.15026,6.1514,14000000.0
2006-04-10 16:16:00,6.15043,6.15174,6.15018,6.15093,13000000.0
2006-04-10 16:17:00,6.15156,6.15228,6.15021,6.15146,18000000.0
2006-04-10 16:18:00,6.15114,6.1528,6.15114,6.15137,13000000.0
2006-04-10 16:19:00,6.1522,6.15287,6.15097,6.15229,8000000.0
2006-04-10 16:20:00,6.15144,6.15419,6.15075,6.15306,13000000.0
2006-04-10 16:21:00,6.15453,6.1562,6.1539,6.1562,12000000.0
2006-04-10 16:22:00,6.15654,6.15654,6.15415,6.15415,11000000.0
2006-04-10 16:23:00,6.15497,6.15586,6.1532,6.15586,14000000.0
2006-04-10 16:24:00,6.15572,6.15572,6.15334,6.15454,15000000.0
2006-04-10 16:25:00,6.15585,6.15634,6.15436,6.15634,11000000.0
2006-04-10 16:26:00,6.15509,6.15598,6.15469,6.15598,8000000.0
2006-04-10 16:27:00,6.15615,6.15705,6.15528,6.15528,10000000.0
2006-04-10 16:28:00,6.15669,6.15672,6.15532,6.15564,15000000.0
2006-04-10 16:29:00,6.15436,6.15454,6.15343,6.15367,7000000.0
2006-04-10 16:30:00,6.1541,6.1545,6.15297,6.1545,16000000.0
2006-04-10 16:31:00,6.15427,6.15427,6.15243,6.1531,14000000.0
2006-04-10 16:32:00,6.15413,6.15423,6.15233,6.15281,7000000.0
2006-04-10 16:33:00,6.15394,6.15394,6.15277,6.1538,8000000.0
2006-04-10 16:34:00,6.15458,6.15526,6.15383,6.15425,8000000.0
2006-04-10 16:35:00,6.15507,6.15566,6.15447,6.15511,9000000.0
2006-04-10 16:36:00,6.15494,6.1559,6.15435,6.1559,13000000.0
2006-04-10 16:37:00,6.15472,6.15605,6.15386,6.1546,18000000.0
2006-04-10 16:38:00,6.155,6.15623,6.15478,6.15623,18000000.0
2006-04-10 16:39:00,6.15494,6.15535,6.15342,6.15514,20000000.0
2006-04-10 16:40:00,6.1554,6.15659,6.15474,6.15615,13000000.0
2006-04-10 16:41:00,6.15562,6.15621,6.15453,6.1549,20000000.0
2006-04-10 16:42:00,6.15471,6.15691,6.15471,6.15558,18000000.0
2006-04-10 16:43:00,6.15524,6.15602,6.15374,6.15602,15000000.0
2006-04-10 16:44:00,6.15569,6.15569,6.15371,6.15381,20000000.0
2006-04-10 16:45:00,6.15543,6.15587,6.15478,6.15562,13000000.0
2006-04-10 16:46:00,6.15449,6.15641,6.15408,6.15573,15000000.0
2006-04-10 16:47:00,6.15709,6.15711,6.15599,6.15627,8000000.0
2006-04-10 16:48:00,6.15597,6.1561,6.15492,6.15492,11000000.0
2006-04-10 16:49:00,6.15658,6.15658,6.15457,6.15517,12000000.0
2006-04-10 16:50:00,6.15663,6.15688,6.15594,6.1563,15000000.0
2006-04-10 16:51:00,6.15636,6.15694,6.1546,6.15595,18000000.0
2006-04-10 16:52:00,6.15644,6.15729,6.15582,6.15695,14000000.0
2006-04-10 16:53:00,6.15632,6.15632,6.15481,6.15586,8000000.0
2006-04-10 16:54:00,6.15553,6.15557,6.15418,6.15557,11000000.0
2006-04-10 16:55:00,6.1547,6.15547,6.15351,6.15456,12000000.0
2006-04-10 16:56:00,6.156,6.15649,6.15533,6.15647,10000000.0
2006-04-10 16:57:00,6.15691,6.15712,6.15589,6.1565,8000000.0
2006-04-10 16:58:00,6.15738,6.15788,6.15568,6.1572,9000000.0
2006-04-10 16:59:00,6.15772,6.15895,6.15672,6.15895,13000000.0
2006-04-10 17:00:00,6.15926,6.15995,6.15855,6.15915,11000000.0
2006-04-10 17:01:00,6.15818,6.15899,6.157,6.15771,12000000.0
2006-04-10 17:02:00,6.15848,6.15939,6.1575,6.15875,10000000.0
2006-04-10 17:03:00,6.15906,6.15955,6.15755,6.15814,16000000.0
2006-04-10 17:04:00,6.15799,6.15843,6.15668,6.1574,13000000.0
2006-04-10 17:05:00,6.15853,6.15981,6.15735,6.15981,16000000.0
2006-04-10 17:06:00,6.16132,6.16315,6.16071,6.16306,12000000.0
2006-04-10 17:07:00,6.16374,6.16394,6.16253,6.16369,8000000.0
2006-04-10 17:08:00,6.1609,6.16356,6.1609,6.16356,21000000.0
2006-04-10 17:09:00,6.16352,6.16352,6.16148,6.16324,16000000.0
2006-04-10 17:10:00,6.16234,6.16258,6.16049,6.16049,11000000.0
2006-04-10 17:11:00,6.1601,6.16178,6.1601,6.16178,11000000.0
2006-04-10 17:12:00,6.16175,6.16175,6.16058,6.16071,9000000.0
2006-04-10 17:13:00,6.16117,6.1612,6.16004,6.16119,9000000.0
2006-04-10 17:14:00,6.16268,6.16268,6.16091,6.16101,17000000.0
2006-04-10 17:15:00,6.16206,6.16237,6.16106,6.16193,11000000.0
2006-04-10 17:16:00,6.16114,6.16209,6.16064,6.16173,15000000.0
2006-04-10 17:17:00,6.1625,6.16292,6.16143,6.16274,13000000.0
2006-04-10 17:18:00,6.16255,6.16255,6.16101,6.16134,15000000.0
2006-04-10 17:19:00,6.16151,6.1624,6.1595,6.16189,17000000.0
2006-04-10 17:20:00,6.16268,6.16403,6.16241,6.16292,12000000.0
2006-04-10 17:21:00,6.16356,6.16389,6.16222,6.16271,7000000.0
2006-04-10 17:22:00,6.16281,6.16317,6.16219,6.16266,14000000.0
2006-04-10 17:23:00,6.16309,6.16392,6.16238,6.16392,13000000.0
2006-04-10 17:24:00,6.16429,6.16435,6.16309,6.16369,9000000.0
2006-04-10 17:25:00,6.16266,6.16322,6.16154,6.16209,11000000.0
2006-04-10 17:26:00,6.16278,6.16305,6.16142,6.16142,16000000.0
2006-04-10 17:27:00,6.16238,6.16238,6.16104,6.16185,9000000.0
2006-04-10 17:28:00,6.1618,6.16243,6.16092,6.16168,15000000.0
2006-04-10 17:29:00,6.16152,6.16312,6.16152,6.16294,11000000.0
2006-04-10 17:30:00,6.16264,6.16324,6.16174,6.16174,19000000.0
2006-04-10 17:31:00,6.16188,6.16281,6.16107,6.16137,11000000.0
2006-04-10 17:32:00,6.16286,6.16286,6.1608,6.16194,9000000.0
2006-04-10 17:33:00,6.1623,6.1623,6.16035,6.16155,10000000.0
2006-04-10 17:34:00,6.16172,6.16289,6.1616,6.16232,14000000.0
2006-04-10 17:35:00,6.16155,6.1618,6.16008,6.16142,13000000.0
2006-04-10 17:36:00,6.1619,6.16226,6.16043,6.16226,11000000.0
2006-04-10 17:37:00,6.16218,6.16218,6.16031,6.16178,15000000.0
2006-04-10 17:38:00,6.16146,6.1637,6.16034,6.16321,17000000.0
2006-04-10 17:39:00,6.16342,6.16351,6.16248,6.16304,8000000.0
2006-04-10 17:40:00,6.16458,6.16662,6.16395,6.16604,12000000.0
2006-04-10 17:41:00,6.16607,6.1668,6.16367,6.16436,21000000.0
2006-04-10 17:42:00,6.16477,6.16565,6.16395,6.16511,13000000.0
2006-04-10 17:43:00,6.16469,6.16473,6.16334,6.16465,11000000.0
2006-04-10 17:44:00,6.16447,6.16462,6.16323,6.16451,19000000.0
2006-04-10 17:45:00,6.16469,6.16528,6.16328,6.16446,10000000.0
2006-04-10 17:46:00,6.16354,6.16354,6.1605,6.16268,13000000.0
2006-04-10 17:47:00,6.1619,6.16333,6.1611,6.16333,9000000.0
2006-04-10 17:48:00,6.1636,6.16395,6.16205,6.16394,14000000.0
2006-04-10 17:49:00,6.16326,6.16378,6.16164,6.16359,14000000.0
2006-04-10 17:50:00,6.16347,6.16451,6.16263,6.1629,17000000.0
2006-04-10 17:51:00,6.16307,6.16307,6.15974,6.1627,13000000.0
2006-04-10 17:52:00,6.16275,6.16323,6.1617,6.16323,24000000.0
2006-04-10 17:53:00,6.16247,6.16519,6.16247,6.16519,16000000.0
2006-04-10 17:54:00,6.16439,6.16439,6.16291,6.16358,16000000.0
2006-04-10 17:55:00,6.16321,6.16321,6.16169,6.16256,13000000.0
2006-04-10 17:56:00,6.16287,6.16379,6.16175,6.16379,15000000.0
2006-04-10 17:57:00,6.16386,6.16558,6.16386,6.16492,10000000.0
2006-04-10 17:58:00,6.16486,6.16562,6.16402,6.165,15000000.0
2006-04-10 17:59:00,6.16499,6.16532,6.1642,6.16492,13000000.0
2006-04-10 18:00:00,6.16486,6.16558,6.16361,6.16362,7000000.0
2006-04-10 18:01:00,6.16337,6.16559,6.16335,6.16559,18000000.0
2006-04-10 18:02:00,6.16542,6.16551,6.16378,6.16547,17000000.0
2006-04-10 18:03:00,6.165,6.1662,6.16363,6.16613,16000000.0
2006-04-10 18:04:00,6.16621,6.16626,6.164,6.16543,14000000.0
2006-04-10 18:05:00,6.16557,6.16598,6.16359,6.16598,13000000.0
2006-04-10 18:06:00,6.16535,6.16535,6.16364,6.16478,18000000.0
2006-04-10 18:07:00,6.16487,6.16642,6.16355,6.16604,12000000.0
2006-04-10 18:08:00,6.16592,6.16741,6.16485,6.1665,18000000.0
2006-04-10 18:09:00,6.16525,6.1664,6.1648,6.16583,12000000.0
2006-04-10 18:10:00,6.1656,6.16682,6.16515,6.16681,13000000.0
2006-04-10 18:11:00,6.16652,6.167,6.16632,6.16632,10000000.0
2006-04-10 18:12:00,6.16739,6.16758,6.16502,6.16609,11000000.0
2006-04-10 18:13:00,6.16658,6.16708,6.16535,6.16675,14000000.0
2006-04-10 18:14:00,6.16651,6.16725,6.16583,6.16617,10000000.0
2006-04-10 18:15:00,6.16652,6.16711,6.16618,6.16634,10000000.0
2006-04-10 18:16:00,6.1659,6.16684,6.16459,6.16568,9000000.0
2006-04-10 18:17:00,6.1651,6.16562,6.16287,6.16487,18000000.0
2006-04-10 18:18:00,6.16447,6.16557,6.16356,6.16557,14000000.0
2006-04-10 18:19:00,6.16506,6.16574,6.16424,6.16574,10000000.0
2006-04-10 18:20:00,6.16494,6.16627,6.16382,6.16548,15000000.0
2006-04-10 18:21:00,6.16459,6.16623,6.16398,6.16623,18000000.0
2006-04-10 18:22:00,6.16512,6.16525,6.16363,6.1647,14000000.0
2006-04-10 18:23:00,6.16434,6.16467,6.16368,6.16442,7000000.0
2006-04-10 18:24:00,6.16444,6.16545,6.16404,6.16545,9000000.0
2006-04-10 18:25:00,6.16517,6.16598,6.16419,6.16596,13000000.0
2006-04-10 18:26:00,6.16577,6.16673,6.165,6.16522,16000000.0
2006-04-10 18:27:00,6.16568,6.16898,6.16568,6.16898,14000000.0
2006-04-10 18:28:00,6.16829,6.16859,6.16688,6.16859,13000000.0
2006-04-10 18:29:00,6.16847,6.16854,6.16686,6.16845,11000000.0
2006-04-10 18:30:00,6.16857,6.16952,6.16714,6.16845,16000000.0
2006-04-10 18:31:00,6.16857,6.16857,6.16661,6.16838,12000000.0
2006-04-10 18:32:00,6.16817,6.16859,6.16673,6.16859,11000000.0
2006-04-10 18:33:00,6.16767,6.16917,6.16737,6.16882,13000000.0
2006-04-10 18:34:00,6.1691,6.16966,6.16808,6.16879,13000000.0
2006-04-10 18:35:00,6.16918,6.16994,6.16784,6.16784,18000000.0
2006-04-10 18:36:00,6.16815,6.16952,6.16728,6.1686,18000000.0
2006-04-10 18:37:00,6.16822,6.16929,6.16792,6.16858,18000000.0
2006-04-10 18:38:00,6.17026,6.17076,6.16776,6.16983,11000000.0
2006-04-10 18:39:00,6.16964,6.17036,6.16939,6.17036,11000000.0
2006-04-10 18:40:00,6.17007,6.17007,6.16826,6.16882,14000000.0
2006-04-10 18:41:00,6.16971,6.16971,6.16693,6.1677,16000000.0
2006-04-10 18:42:00,6.1675,6.16845,6.16708,6.16708,14000000.0
2006-04-10 18:43:00,6.16732,6.1686,6.16732,6.16827,10000000.0
2006-04-10 18:44:00,6.16816,6.16933,6.16772,6.16933,13000000.0
2006-04-10 18:45:00,6.16844,6.16955,6.16814,6.16955,13000000.0
2006-04-10 18:46:00,6.16968,6.16968,6.16829,6.16967,12000000.0
2006-04-10 18:47:00,6.16972,6.17052,6.16891,6.17052,14000000.0
2006-04-10 18:48:00,6.16983,6.17014,6.16856,6.169,15000000.0
2006-04-10 18:49:00,6.16832,6.16897,6.16694,6.16761,12000000.0
2006-04-10 18:50:00,6.16734,6.16816,6.16725,6.16816,9000000.0
2006-04-10 18:51:00,6.16833,6.16833,6.16689,6.16691,17000000.0
2006-04-10 18:52:00,6.16721,6.16799,6.16693,6.16718,9000000.0
2006-04-10 18:53:00,6.16754,6.16846,6.1667,6.16814,14000000.0
2006-04-10 18:54:00,6.16785,6.16841,6.16687,6.16739,14000000.0
2006-04-10 18:55:00,6.16655,6.16889,6.16653,6.16889,10000000.0
2006-04-10 18:56:00,6.16856,6.16973,6.16749,6.1688,16000000.0
2006-04-10 18:57:00,6.16958,6.17079,6.16849,6.16849,17000000.0
2006-04-10 18:58:00,6.16805,6.17002,6.16805,6.17002,14000000.0
2006-04-10 18:59:00,6.16956,6.17021,6.16869,6.16952,14000000.0
2006-04-10 19:00:00,6.17035,6.17192,6.16954,6.17192,15000000.0
2006-04-10 19:01:00,6.17084,6.17107,6.16905,6.17033,15000000.0
2006-04-10 19:02:00,6.17003,6.17003,6.16766,6.16806,14000000.0
2006-04-10 19:03:00,6.16814,6.16875,6.16674,6.16875,14000000.0
2006-04-10 19:04:00,6.16851,6.16851,6.1666,6.16679,12000000.0
2006-04-10 19:05:00,6.16781,6.16781,6.1659,6.16637,15000000.0
2006-04-10 19:06:00,6.16696,6.16742,6.16574,6.16666,16000000.0
2006-04-10 19:07:00,6.16639,6.16728,6.16555,6.16692,20000000.0
2006-04-10 19:08:00,6.168,6.16823,6.16614,6.16799,8000000.0
2006-04-10 19:09:00,6.16758,6.16844,6.1669,6.16793,17000000.0
2006-04-10 19:10:00,6.16773,6.16881,6.16765,6.16851,9000000.0
2006-04-10 19:11:00,6.16699,6.16807,6.16603,6.16713,16000000.0
2006-04-10 19:12:00,6.16843,6.16843,6.16618,6.16638,13000000.0
2006-04-10 19:13:00,6.16753,6.16753,6.16584,6.16663,10000000.0
2006-04-10 19:14:00,6.16552,6.16591,6.16461,6.16569,20000000.0
2006-04-10 19:15:00,6.16516,6.16589,6.16391,6.16489,12000000.0
2006-04-10 19:16:00,6.16445,6.1656,6.16427,6.16515,8000000.0
2006-04-10 19:17:00,6.16643,6.16671,6.16448,6.16563,18000000.0
2006-04-10 19:18:00,6.16518,6.16551,6.1641,6.16414,11000000.0
2006-04-10 19:19:00,6.16266,6.16484,6.16266,6.1647,12000000.0
2006-04-10 19:20:00,6.16486,6.16567,6.16363,6.1653,14000000.0
2006-04-10 19:21:00,6.16564,6.16592,6.16458,6.16592,13000000.0
2006-04-10 19:22:00,6.16728,6.16728,6.16499,6.166,12000000.0
2006-04-10 19:23:00,6.16674,6.16678,6.16578,6.16583,14000000.0
2006-04-10 19:24:00,6.16589,6.16679,6.16555,6.16575,19000000.0
2006-04-10 19:25:00,6.16562,6.16652,6.16558,6.16652,8000000.0
2006-04-10 19:26:00,6.16706,6.16761,6.16612,6.16662,7000000.0
2006-04-10 19:27:00,6.16666,6.16821,6.16581,6.1672,20000000.0
2006-04-10 19:28:00,6.16751,6.16754,6.16579,6.1667,17000000.0
2006-04-10 19:29:00,6.16688,6.16749,6.16622,6.16732,10000000.0
2006-04-10 19:30:00,6.16668,6.1682,6.16586,6.16586,15000000.0
2006-04-10 19:31:00,6.16648,6.16803,6.16648,6.16801,11000000.0
2006-04-10 19:32:00,6.16804,6.16842,6.16689,6.16689,9000000.0
2006-04-10 19:33:00,6.16704,6.16775,6.16623,6.16718,14000000.0
2006-04-10 19:34:00,6.16667,6.16811,6.16524,6.16524,17000000.0
2006-04-10 19:35:00,6.16695,6.1676,6.16663,6.16682,8000000.0
2006-04-10 19:36:00,6.16708,6.16769,6.16621,6.16621,15000000.0
2006-04-10 19:37:00,6.1661,6.16735,6.1661,6.16677,8000000.0
2006-04-10 19:38:00,6.16784,6.16784,6.16605,6.16638,15000000.0
2006-04-10 19:39:00,6.16633,6.1675,6.16564,6.16564,17000000.0
2006-04-10 19:40:00,6.16572,6.16731,6.16572,6.16616,16000000.0
2006-04-10 19:41:00,6.1662,6.16651,6.1655,6.16619,11000000.0
2006-04-10 19:42:00,6.16679,6.16679,6.16558,6.16582,15000000.0
2006-04-10 19:43:00,6.16571,6.16708,6.16506,6.16506,14000000.0
2006-04-10 19:44:00,6.16506,6.16716,6.16506,6.16617,14000000.0
2006-04-10 19:45:00,6.16564,6.1669,6.16518,6.1669,15000000.0
2006-04-10 19:46:00,6.16674,6.16716,6.16551,6.16617,15000000.0
2006-04-10 19:47:00,6.16643,6.16713,6.1656,6.16622,16000000.0
2006-04-10 19:48:00,6.16508,6.16734,6.16508,6.16641,16000000.0
2006-04-10 19:49:00,6.16633,6.1669,6.16522,6.16522,8000000.0
2006-04-10 19:50:00,6.16656,6.1667,6.16548,6.16624,9000000.0
2006-04-10 19:51:00,6.16612,6.16711,6.16516,6.166,19000000.0
2006-04-10 19:52:00,6.16538,6.16675,6.16497,6.16647,11000000.0
2006-04-10 19:53:00,6.16678,6.16768,6.16505,6.16768,14000000.0
2006-04-10 19:54:00,6.16699,6.167,6.16517,6.16699,18000000.0
2006-04-10 19:55:00,6.16603,6.16711,6.16548,6.16697,13000000.0
2006-04-10 19:56:00,6.1665,6.16744,6.16616,6.16651,10000000.0
2006-04-10 19:57:00,6.16622,6.16747,6.16622,6.167,16000000.0
2006-04-10 19:58:00,6.16646,6.16674,6.1653,6.16646,15000000.0
2006-04-10 19:59:00,6.16693,6.16727,6.1653,6.16562,14000000.0
2006-04-10 20:00:00,6.16514,6.16614,6.16512,6.16537,11000000.0
2006-04-10 20:01:00,6.16509,6.16653,6.16508,6.16647,24000000.0
2006-04-10 20:02:00,6.16685,6.16685,6.16622,6.16622,11000000.0
2006-04-10 20:03:00,6.16557,6.16663,6.16505,6.16659,11000000.0
2006-04-10 20:04:00,6.16595,6.16758,6.16547,6.16575,10000000.0
2006-04-10 20:05:00,6.16587,6.16656,6.16519,6.16592,17000000.0
2006-04-10 20:06:00,6.16654,6.16723,6.16567,6.16619,10000000.0
2006-04-10 20:07:00,6.16688,6.16776,6.16645,6.16656,14000000.0
2006-04-10 20:08:00,6.16629,6.1667,6.16531,6.16542,13000000.0
2006-04-10 20:09:00,6.16521,6.16717,6.16521,6.16644,11000000.0
2006-04-10 20:10:00,6.16674,6.16694,6.16567,6.16584,11000000.0
2006-04-10 20:11:00,6.16679,6.16679,6.16567,6.16651,9000000.0
2006-04-10 20:12:00,6.16657,6.16657,6.16448,6.16508,16000000.0
2006-04-10 20:13:00,6.16495,6.16666,6.16455,6.16615,11000000.0
2006-04-10 20:14:00,6.16525,6.16639,6.16525,6.16618,19000000.0
2006-04-10 20:15:00,6.16634,6.16664,6.16429,6.16493,13000000.0
2006-04-10 20:16:00,6.16474,6.16666,6.16474,6.16551,15000000.0
2006-04-10 20:17:00,6.16454,6.16653,6.16454,6.16653,8000000.0
2006-04-10 20:18:00,6.16692,6.16724,6.16581,6.16674,14000000.0
2006-04-10 20:19:00,6.16546,6.16632,6.16452,6.16568,14000000.0
2006-04-10 20:20:00,6.16472,6.16519,6.16352,6.16519,12000000.0
2006-04-10 20:21:00,6.16436,6.16583,6.16383,6.16583,9000000.0
2006-04-10 20:22:00,6.16594,6.16594,6.16393,6.16504,17000000.0
2006-04-10 20:23:00,6.16506,6.16591,6.16461,6.16584,11000000.0
2006-04-10 20:24:00,6.1651,6.16589,6.16444,6.16507,16000000.0
2006-04-10 20:25:00,6.16649,6.16649,6.1644,6.16495,11000000.0
2006-04-10 20:26:00,6.16506,6.16625,6.16491,6.16589,8000000.0
2006-04-10 20:27:00,6.16409,6.1657,6.16337,6.16531,13000000.0
2006-04-10 20:28:00,6.16512,6.16551,6.16355,6.16442,15000000.0
2006-04-10 20:29:00,6.16339,6.16416,6.16227,6.16262,16000000.0
2006-04-10 20:30:00,6.1633,6.16348,6.16158,6.16248,8000000.0
2006-04-10 20:31:00,6.1626,6.16402,6.16208,6.16354,18000000.0
2006-04-10 20:32:00,6.16289,6.16351,6.16239,6.16276,7000000.0
2006-04-10 20:33:00,6.16395,6.16395,6.16139,6.16205,13000000.0
2006-04-10 20:34:00,6.16301,6.16319,6.16143,6.16255,13000000.0
2006-04-10 20:35:00,6.16267,6.16319,6.16208,6.16208,9000000.0
2006-04-10 20:36:00,6.16181,6.16264,6.16106,6.16211,17000000.0
2006-04-10 20:37:00,6.16198,6.16227,6.16044,6.16104,14000000.0
2006-04-10 20:38:00,6.16108,6.16161,6.1597,6.1597,16000000.0
2006-04-10 20:39:00,6.1611,6.16119,6.15885,6.16045,14000000.0
2006-04-10 20:40:00,6.16065,6.16208,6.15968,6.16095,17000000.0
2006-04-10 20:41:00,6.16122,6.16146,6.15955,6.16041,16000000.0
2006-04-10 20:42:00,6.16007,6.16142,6.15967,6.16026,22000000.0
2006-04-10 20:43:00,6.15995,6.16174,6.15947,6.16174,18000000.0
2006-04-10 20:44:00,6.1611,6.16224,6.16035,6.16176,16000000.0
2006-04-10 20:45:00,6.16111,6.16248,6.16111,6.16139,8000000.0
2006-04-10 20:46:00,6.1598,6.16071,6.15957,6.16005,19000000.0
2006-04-10 20:47:00,6.16058,6.16196,6.16034,6.16055,12000000.0
2006-04-10 20:48:00,6.16051,6.16051,6.16009,6.16031,9000000.0
2006-04-10 20:49:00,6.16077,6.16111,6.1591,6.16055,19000000.0
2006-04-10 20:50:00,6.15946,6.16056,6.15912,6.15929,15000000.0
2006-04-10 20:51:00,6.15938,6.16028,6.15933,6.15997,9000000.0
2006-04-10 20:52:00,6.16008,6.16086,6.15918,6.15948,11000000.0
2006-04-10 20:53:00,6.15916,6.16009,6.15838,6.15979,15000000.0
2006-04-10 20:54:00,6.16005,6.16079,6.15969,6.15975,12000000.0
2006-04-10 20:55:00,6.15948,6.16123,6.15932,6.16009,18000000.0
2006-04-10 20:56:00,6.16121,6.16173,6.15987,6.16066,12000000.0
2006-04-10 20:57:00,6.15992,6.16191,6.15963,6.16191,13000000.0
2006-04-10 20:58:00,6.16149,6.16305,6.16149,6.16282,11000000.0
2006-04-10 20:59:00,6.16254,6.16264,6.16132,6.16227,11000000.0
2006-04-10 21:00:00,6.1617,6.16229,6.16066,6.16123,17000000.0
2006-04-10 21:01:00,6.16155,6.16196,6.16051,6.16157,10000000.0
2006-04-10 21:02:00,6.16129,6.16146,6.16054,6.16103,8000000.0
2006-04-10 21:03:00,6.16144,6.16194,6.15997,6.16092,19000000.0
2006-04-10 21:04:00,6.16059,6.16126,6.16047,6.16118,18000000.0
2006-04-10 21:05:00,6.1607,6.16089,6.15945,6.15992,14000000.0
2006-04-10 21:06:00,6.15895,6.16024,6.15862,6.15887,12000000.0
2006-04-10 21:07:00,6.15907,6.16065,6.15907,6.16031,10000000.0
2006-04-10 21:08:00,6.16058,6.16106,6.15911,6.15975,14000000.0
2006-04-10 21:09:00,6.15968,6.16129,6.15956,6.15956,16000000.0
2006-04-10 21:10:00,6.16042,6.16179,6.16007,6.16179,15000000.0
2006-04-10 21:11:00,6.16146,6.16213,6.15968,6.16092,13000000.0
2006-04-10 21:12:00,6.16145,6.16185,6.16052,6.16155,10000000.0
2006-04-10 21:13:00,6.16229,6.16229,6.16034,6.16046,14000000.0
2006-04-10 21:14:00,6.16005,6.16117,6.16005,6.16117,10000000.0
2006-04-10 21:15:00,6.16157,6.16192,6.16103,6.16128,15000000.0
2006-04-10 21:16:00,6.16139,6.16145,6.16038,6.16098,11000000.0
2006-04-10 21:17:00,6.16071,6.16095,6.1597,6.16069,13000000.0
2006-04-10 21:18:00,6.1605,6.16112,6.15963,6.16025,17000000.0
2006-04-10 21:19:00,6.16032,6.16212,6.16022,6.16052,12000000.0
2006-04-10 21:20:00,6.16048,6.16183,6.15939,6.15942,14000000.0
2006-04-10 21:21:00,6.1591,6.16102,6.1591,6.16089,11000000.0
2006-04-10 21:22:00,6.16068,6.16117,6.15988,6.15988,9000000.0
2006-04-10 21:23:00,6.15972,6.1608,6.15972,6.16042,7000000.0
2006-04-10 21:24:00,6.16147,6.16147,6.15998,6.15998,11000000.0
2006-04-10 21:25:00,6.16046,6.16155,6.15924,6.15924,7000000.0
2006-04-10 21:26:00,6.1606,6.1616,6.16011,6.16011,13000000.0
2006-04-10 21:27:00,6.16015,6.16134,6.16001,6.16059,11000000.0
2006-04-10 21:28:00,6.16074,6.16125,6.16029,6.16125,15000000.0
2006-04-10 21:29:00,6.16161,6.16161,6.16021,6.16021,12000000.0
2006-04-10 21:30:00,6.16062,6.16124,6.15946,6.16068,10000000.0
2006-04-10 21:31:00,6.16097,6.16147,6.16045,6.16074,10000000.0
2006-04-10 21:32:00,6.16074,6.16157,6.16066,6.16098,12000000.0
2006-04-10 21:33:00,6.16052,6.16085,6.15966,6.16064,19000000.0
2006-04-10 21:34:00,6.16105,6.16111,6.15938,6.15995,8000000.0
2006-04-10 21:35:00,6.15994,6.16035,6.15864,6.15992,20000000.0
2006-04-10 21:36:00,6.15999,6.16011,6.15758,6.15794,19000000.0
2006-04-10 21:37:00,6.15846,6.15887,6.1567,6.15887,19000000.0
2006-04-10 21:38:00,6.15841,6.15882,6.15721,6.15768,13000000.0
2006-04-10 21:39:00,6.15835,6.15835,6.15632,6.15791,17000000.0
2006-04-10 21:40:00,6.15794,6.15826,6.15723,6.15742,7000000.0
2006-04-10 21:41:00,6.15642,6.1571,6.15584,6.15634,11000000.0
2006-04-10 21:42:00,6.15733,6.15738,6.15584,6.15627,18000000.0
2006-04-10 21:43:00,6.157,6.15717,6.15552,6.15686,13000000.0
2006-04-10 21:44:00,6.15637,6.15785,6.15543,6.1572,16000000.0
2006-04-10 21:45:00,6.15725,6.15771,6.15645,6.1572,11000000.0
2006-04-10 21:46:00,6.15697,6.15697,6.15529,6.15622,13000000.0
2006-04-10 21:47:00,6.15653,6.15782,6.15653,6.15782,13000000.0
2006-04-10 21:48:00,6.15787,6.15844,6.15626,6.15678,17000000.0
2006-04-10 21:49:00,6.1579,6.1579,6.15692,6.15755,8000000.0
2006-04-10 21:50:00,6.15775,6.15894,6.15729,6.1577,11000000.0
2006-04-10 21:51:00,6.15768,6.15816,6.15704,6.15799,13000000.0
2006-04-10 21:52:00,6.15795,6.15795,6.15671,6.15786,13000000.0
2006-04-10 21:53:00,6.15772,6.15833,6.1567,6.15726,14000000.0
2006-04-10 21:54:00,6.15723,6.15835,6.15693,6.15749,11000000.0
2006-04-10 21:55:00,6.15767,6.15767,6.1558,6.15763,17000000.0
2006-04-10 21:56:00,6.15705,6.15811,6.15601,6.15673,12000000.0
2006-04-10 21:57:00,6.15743,6.15821,6.15627,6.15821,16000000.0
2006-04-10 21:58:00,6.15759,6.15802,6.15661,6.15698,9000000.0
2006-04-10 21:59:00,6.15644,6.15836,6.15644,6.15742,18000000.0
2006-04-10 22:00:00,6.15716,6.15851,6.15675,6.15763,13000000.0
2006-04-10 22:01:00,6.15842,6.15868,6.15732,6.15732,11000000.0
2006-04-10 22:02:00,6.1571,6.15793,6.15621,6.15759,17000000.0
2006-04-10 22:03:00,6.15784,6.15863,6.15674,6.15674,23000000.0
2006-04-10 22:04:00,6.15539,6.15662,6.15522,6.15649,15000000.0
2006-04-10 22:05:00,6.15487,6.15661,6.15487,6.15512,14000000.0
2006-04-10 22:06:00,6.1551,6.15747,6.1551,6.15747,15000000.0
2006-04-10 22:07:00,6.15722,6.15746,6.15621,6.15746,9000000.0
2006-04-10 22:08:00,6.15781,6.15833,6.15633,6.15676,18000000.0
2006-04-10 22:09:00,6.15708,6.15774,6.15644,6.15645,11000000.0
2006-04-10 22:10:00,6.15672,6.15709,6.15569,6.15569,7000000.0
2006-04-10 22:11:00,6.15601,6.15612,6.15575,6.15586,8000000.0
2006-04-10 22:12:00,6.15571,6.15753,6.15571,6.15663,16000000.0
2006-04-10 22:13:00,6.15679,6.15739,6.15559,6.1562,24000000.0
2006-04-10 22:14:00,6.15591,6.15623,6.15523,6.15604,9000000.0
2006-04-10 22:15:00,6.15642,6.15642,6.15483,6.15497,10000000.0
2006-04-10 22:16:00,6.1565,6.15708,6.15491,6.15545,13000000.0
2006-04-10 22:17:00,6.15559,6.15597,6.15468,6.15597,20000000.0
2006-04-10 22:18:00,6.15714,6.15714,6.15602,6.15612,11000000.0
2006-04-10 22:19:00,6.15716,6.15716,6.15523,6.15523,15000000.0
2006-04-10 22:20:00,6.15498,6.1564,6.15445,6.15551,16000000.0
2006-04-10 22:21:00,6.15584,6.15628,6.15482,6.15582,12000000.0
2006-04-10 22:22:00,6.15555,6.15625,6.15478,6.15558,14000000.0
2006-04-10 22:23:00,6.15587,6.15634,6.15531,6.15546,11000000.0
2006-04-10 22:24:00,6.15562,6.15572,6.15443,6.15451,16000000.0
2006-04-10 22:25:00,6.1542,6.15575,6.15411,6.15494,14000000.0
2006-04-10 22:26:00,6.15468,6.15576,6.15466,6.15492,10000000.0
2006-04-10 22:27:00,6.15475,6.1557,6.1544,6.15493,14000000.0
2006-04-10 22:28:00,6.15464,6.15601,6.15464,6.15555,12000000.0
2006-04-10 22:29:00,6.15564,6.15627,6.15542,6.15603,13000000.0
2006-04-10 22:30:00,6.15693,6.15745,6.15627,6.15745,8000000.0
2006-04-10 22:31:00,6.15743,6.15743,6.15587,6.15597,11000000.0
2006-04-10 22:32:00,6.15533,6.15554,6.15425,6.15527,20000000.0
2006-04-10 22:33:00,6.1557,6.1564,6.15556,6.15563,11000000.0
2006-04-10 22:34:00,6.15526,6.15603,6.15485,6.15485,10000000.0
2006-04-10 22:35:00,6.15459,6.1554,6.15458,6.15458,13000000.0
2006-04-10 22:36:00,6.15494,6.15573,6.15452,6.15452,9000000.0
2006-04-10 22:37:00,6.15484,6.15614,6.15455,6.15614,13000000.0
2006-04-10 22:38:00,6.15441,6.15441,6.15383,6.15429,9000000.0
2006-04-10 22:39:00,6.15448,6.15604,6.15448,6.15498,12000000.0
2006-04-10 22:40:00,6.15539,6.15602,6.15424,6.15557,9000000.0
2006-04-10 22:41:00,6.1561,6.15623,6.15566,6.15585,14000000.0
2006-04-10 22:42:00,6.15567,6.15574,6.15489,6.15498,13000000.0
2006-04-10 22:43:00,6.15549,6.15659,6.15482,6.15647,12000000.0
2006-04-10 22:44:00,6.15612,6.15625,6.15511,6.15593,15000000.0
2006-04-10 22:45:00,6.15556,6.15626,6.15469,6.15469,13000000.0
2006-04-10 22:46:00,6.15415,6.15623,6.15415,6.15499,14000000.0
2006-04-10 22:47:00,6.15562,6.15562,6.1543,6.15434,15000000.0
2006-04-10 22:48:00,6.15526,6.15534,6.15409,6.15529,13000000.0
2006-04-10 22:49:00,6.15552,6.15572,6.1542,6.1542,13000000.0
2006-04-10 22:50:00,6.15429,6.15525,6.15424,6.15424,15000000.0
2006-04-10 22:51:00,6.1545,6.15554,6.15371,6.15371,14000000.0
2006-04-10 22:52:00,6.15322,6.15472,6.15322,6.15366,9000000.0
2006-04-10 22:53:00,6.15386,6.15556,6.15386,6.15504,15000000.0
2006-04-10 22:54:00,6.155,6.15532,6.15426,6.15455,17000000.0
2006-04-10 22:55:00,6.15432,6.15464,6.1533,6.1533,16000000.0
2006-04-10 22:56:00,6.15499,6.15505,6.15395,6.15402,13000000.0
2006-04-10 22:57:00,6.15376,6.15415,6.15315,6.15415,8000000.0
2006-04-10 22:58:00,6.15353,6.15452,6.1535,6.1535,8000000.0
2006-04-10 22:59:00,6.15333,6.15392,6.15333,6.15386,19000000.0
2006-04-10 23:00:00,6.15455,6.1547,6.15273,6.15353,10000000.0
2006-04-10 23:01:00,6.15402,6.15402,6.15236,6.15238,7000000.0
2006-04-10 23:02:00,6.15314,6.15403,6.15184,6.15403,15000000.0
2006-04-10 23:03:00,6.15339,6.15444,6.15231,6.15444,17000000.0
2006-04-10 23:04:00,6.15442,6.15478,6.15226,6.15478,19000000.0
2006-04-10 23:05:00,6.15431,6.15459,6.15322,6.15322,9000000.0
2006-04-10 23:06:00,6.15325,6.15496,6.15316,6.15396,12000000.0
2006-04-10 23:07:00,6.15324,6.15415,6.15067,6.15087,14000000.0
2006-04-10 23:08:00,6.15052,6.15187,6.15014,6.15087,16000000.0
2006-04-10 23:09:00,6.15047,6.15133,6.14933,6.14933,9000000.0
2006-04-10 23:10:00,6.14929,6.15118,6.14929,6.14986,12000000.0
2006-04-10 23:11:00,6.15112,6.15199,6.14871,6.14916,14000000.0
2006-04-10 23:12:00,6.14972,6.1514,6.14972,6.15128,7000000.0
2006-04-10 23:13:00,6.15091,6.15269,6.14904,6.14904,14000000.0
2006-04-10 23:14:00,6.15001,6.15034,6.14844,6.14979,19000000.0
2006-04-10 23:15:00,6.15099,6.15102,6.14914,6.15102,13000000.0
2006-04-10 23:16:00,6.15128,6.15177,6.15024,6.1516,15000000.0
2006-04-10 23:17:00,6.15213,6.15221,6.15025,6.15032,11000000.0
2006-04-10 23:18:00,6.15193,6.15367,6.15087,6.15295,12000000.0
2006-04-10 23:19:00,6.15244,6.15301,6.15079,6.15301,14000000.0
2006-04-10 23:20:00,6.15289,6.15298,6.15035,6.15197,19000000.0
2006-04-10 23:21:00,6.15175,6.15221,6.14936,6.14936,7000000.0
2006-04-10 23:22:00,6.1509,6.15209,6.14972,6.15029,15000000.0
2006-04-10 23:23:00,6.15237,6.15333,6.15054,6.15054,11000000.0
2006-04-10 23:24:00,6.15086,6.15355,6.15039,6.15058,14000000.0
2006-04-10 23:25:00,6.15102,6.15211,6.14876,6.14876,11000000.0
2006-04-10 23:26:00,6.14974,6.15212,6.14945,6.15138,14000000.0
2006-04-10 23:27:00,6.15109,6.15117,6.15016,6.15016,11000000.0
2006-04-10 23:28:00,6.14974,6.15168,6.14918,6.14918,12000000.0
2006-04-10 23:29:00,6.14953,6.15182,6.14953,6.15182,16000000.0
2006-04-10 23:30:00,6.15277,6.15277,6.15192,6.15195,20000000.0
2006-04-10 23:31:00,6.15114,6.15114,6.15036,6.15055,11000000.0
2006-04-10 23:32:00,6.14936,6.15112,6.14925,6.15112,16000000.0
2006-04-10 23:33:00,6.15115,6.15147,6.14988,6.15,12000000.0
2006-04-10 23:34:00,6.15059,6.1522,6.15002,6.15002,13000000.0
2006-04-10 23:35:00,6.14874,6.1508,6.14874,6.14959,9000000.0
2006-04-10 23:36:00,6.14913,6.15115,6.14799,6.1508,9000000.0
2006-04-10 23:37:00,6.15013,6.15081,6.14889,6.14968,14000000.0
2006-04-10 23:38:00,6.15003,6.15178,6.1494,6.15123,13000000.0
2006-04-10 23:39:00,6.15137,6.15188,6.15121,6.15161,17000000.0
2006-04-10 23:40:00,6.15148,6.1516,6.15132,6.15135,12000000.0
2006-04-10 23:41:00,6.15108,6.15147,6.14962,6.15147,17000000.0
2006-04-10 23:42:00,6.15144,6.15176,6.15073,6.15073,22000000.0
2006-04-10 23:43:00,6.15025,6.15159,6.15025,6.15093,15000000.0
2006-04-10 23:44:00,6.15083,6.1517,6.14987,6.15053,14000000.0
2006-04-10 23:45:00,6.15031,6.15194,6.14899,6.1506,20000000.0
2006-04-10 23:46:00,6.15086,6.15096,6.14906,6.15032,14000000.0
2006-04-10 23:47:00,6.15027,6.1507,6.14966,6.15037,10000000.0
2006-04-10 23:48:00,6.1502,6.15114,6.1492,6.15114,18000000.0
2006-04-10 23:49:00,6.15165,6.15173,6.15149,6.15161,14000000.0
2006-04-10 23:50:00,6.15113,6.1517,6.14897,6.15005,13000000.0
2006-04-10 23:51:00,6.14995,6.15189,6.14995,6.15174,8000000.0
2006-04-10 23:52:00,6.15073,6.15204,6.1503,6.15036,16000000.0
2006-04-10 23:53:00,6.14983,6.15209,6.14983,6.15051,18000000.0
2006-04-10 23:54:00,6.14998,6.15184,6.14998,6.15184,12000000.0
2006-04-10 23:55:00,6.15238,6.15283,6.15052,6.15283,19000000.0
2006-04-10 23:56:00,6.1531,6.1531,6.14983,6.15112,14000000.0
2006-04-10 23:57:00,6.15249,6.15249,6.15052,6.15232,16000000.0
2006-04-10 23:58:00,6.15171,6.15213,6.15019,6.15055,13000000.0
2006-04-10 23:59:00,6.15158,6.15232,6.15103,6.15194,14000000.0
2006-04-11 00:00:00,6.15145,6.15172,6.14999,6.14999,17000000.0
2006-04-11 00:01:00,6.14981,6.15205,6.14981,6.15192,12000000.0
2006-04-11 00:02:00,6.15151,6.15172,6.15042,6.1514,15000000.0
2006-04-11 00:03:00,6.15219,6.15264,6.15061,6.15122,14000000.0
2006-04-11 00:04:00,6.15229,6.15359,6.15152,6.15203,12000000.0
2006-04-11 00:05:00,6.15182,6.15339,6.15151,6.15151,12000000.0
2006-04-11 00:06:00,6.15144,6.15304,6.15127,6.15187,12000000.0
2006-04-11 00:07:00,6.15247,6.15285,6.15035,6.15035,11000000.0
2006-04-11 00:08:00,6.15132,6.15279,6.15063,6.15275,15000000.0
2006-04-11 00:09:00,6.15249,6.15258,6.15038,6.15038,12000000.0
2006-04-11 00:10:00,6.15039,6.15192,6.15039,6.15183,19000000.0
2006-04-11 00:11:00,6.1517,6.1529,6.15081,6.15081,8000000.0
2006-04-11 00:12:00,6.15066,6.15206,6.15066,6.152,9000000.0
2006-04-11 00:13:00,6.15213,6.15229,6.15202,6.15213,13000000.0
2006-04-11 00:14:00,6.15206,6.1523,6.15201,6.15218,14000000.0
2006-04-11 00:15:00,6.15264,6.15393,6.15245,6.15393,12000000.0
2006-04-11 00:16:00,6.15277,6.15355,6.15132,6.15198,12000000.0
2006-04-11 00:17:00,6.15277,6.15412,6.15197,6.15412,10000000.0
2006-04-11 00:18:00,6.15283,6.15357,6.15177,6.15351,19000000.0
2006-04-11 00:19:00,6.15314,6.15419,6.15267,6.15348,12000000.0
2006-04-11 00:20:00,6.15345,6.15356,6.15204,6.15204,11000000.0
2006-04-11 00:21:00,6.15202,6.15338,6.15202,6.15289,14000000.0
2006-04-11 00:22:00,6.15355,6.15392,6.15125,6.15278,13000000.0
2006-04-11 00:23:00,6.15273,6.15368,6.15171,6.15279,13000000.0
2006-04-11 00:24:00,6.15379,6.15379,6.15213,6.15355,9000000.0
2006-04-11 00:25:00,6.15233,6.15388,6.15162,6.15345,13000000.0
2006-04-11 00:26:00,6.15234,6.15422,6.15233,6.15357,14000000.0
2006-04-11 00:27:00,6.15328,6.15371,6.15184,6.15254,15000000.0
2006-04-11 00:28:00,6.15364,6.15401,6.15266,6.15401,7000000.0
2006-04-11 00:29:00,6.15442,6.15453,6.1527,6.15402,17000000.0
2006-04-11 00:30:00,6.15364,6.15475,6.15254,6.15418,9000000.0
2006-04-11 00:31:00,6.15436,6.15508,6.15282,6.15282,13000000.0
2006-04-11 00:32:00,6.15311,6.15429,6.15305,6.15389,8000000.0
2006-04-11 00:33:00,6.15492,6.15492,6.15213,6.15306,19000000.0
2006-04-11 00:34:00,6.15234,6.15371,6.15234,6.15371,15000000.0
2006-04-11 00:35:00,6.15379,6.15477,6.15318,6.15318,12000000.0
2006-04-11 00:36:00,6.15435,6.1548,6.15282,6.15403,15000000.0
2006-04-11 00:37:00,6.15242,6.15474,6.15115,6.15452,15000000.0
2006-04-11 00:38:00,6.15494,6.15558,6.15373,6.15552,18000000.0
2006-04-11 00:39:00,6.15534,6.15559,6.1546,6.15546,20000000.0
2006-04-11 00:40:00,6.15564,6.15564,6.1546,6.15461,10000000.0
2006-04-11 00:41:00,6.15413,6.15523,6.15356,6.15523,9000000.0
2006-04-11 00:42:00,6.15504,6.15512,6.15293,6.15415,16000000.0
2006-04-11 00:43:00,6.15356,6.15382,6.15144,6.15144,16000000.0
2006-04-11 00:44:00,6.15151,6.15418,6.15151,6.15386,10000000.0
2006-04-11 00:45:00,6.15454,6.15454,6.15279,6.1545,16000000.0
2006-04-11 00:46:00,6.15469,6.15518,6.15469,6.15509,12000000.0
2006-04-11 00:47:00,6.15489,6.15489,6.15167,6.15167,8000000.0
2006-04-11 00:48:00,6.15131,6.15319,6.15106,6.15183,16000000.0
2006-04-11 00:49:00,6.15269,6.15306,6.15107,6.15145,11000000.0
2006-04-11 00:50:00,6.15163,6.15306,6.15163,6.15298,9000000.0
2006-04-11 00:51:00,6.15184,6.15335,6.15141,6.15141,9000000.0
2006-04-11 00:52:00,6.15124,6.15297,6.15124,6.15297,18000000.0
2006-04-11 00:53:00,6.15386,6.15515,6.15262,6.15262,12000000.0
2006-04-11 00:54:00,6.15236,6.15313,6.15193,6.15193,12000000.0
2006-04-11 00:55:00,6.15277,6.15332,6.15193,6.15311,11000000.0
2006-04-11 00:56:00,6.15323,6.15522,6.15212,6.15232,14000000.0
2006-04-11 00:57:00,6.15265,6.15273,6.15156,6.15156,15000000.0
2006-04-11 00:58:00,6.15196,6.15386,6.1517,6.1517,9000000.0
2006-04-11 00:59:00,6.15284,6.15522,6.15237,6.1537,17000000.0
2006-04-11 01:00:00,6.15292,6.15408,6.15241,6.15277,12000000.0
2006-04-11 01:01:00,6.15268,6.15433,6.15234,6.15279,15000000.0
2006-04-11 01:02:00,6.1544,6.1544,6.15324,6.15324,10000000.0
2006-04-11 01:03:00,6.15425,6.15458,6.15304,6.15458,13000000.0
2006-04-11 01:04:00,6.15323,6.15513,6.15252,6.15505,13000000.0
2006-04-11 01:05:00,6.15439,6.15512,6.15412,6.15499,13000000.0
2006-04-11 01:06:00,6.15452,6.15452,6.15252,6.15252,12000000.0
2006-04-11 01:07:00,6.15353,6.15415,6.15212,6.1535,13000000.0
2006-04-11 01:08:00,6.15162,6.15162,6.15084,6.15084,15000000.0
2006-04-11 01:09:00,6.15132,6.15307,6.15132,6.15272,17000000.0
2006-04-11 01:10:00,6.1524,6.1525,6.1513,6.1513,10000000.0
2006-04-11 01:11:00,6.15219,6.15337,6.15219,6.15273,11000000.0
2006-04-11 01:12:00,6.15229,6.15298,6.15162,6.15162,10000000.0
2006-04-11 01:13:00,6.15314,6.15314,6.15138,6.1531,11000000.0
2006-04-11 01:14:00,6.1532,6.15395,6.15292,6.15292,13000000.0
2006-04-11 01:15:00,6.15224,6.15362,6.15209,6.15345,9000000.0
2006-04-11 01:16:00,6.15344,6.15397,6.15343,6.15371,12000000.0
2006-04-11 01:17:00,6.15326,6.15326,6.15171,6.15216,11000000.0
2006-04-11 01:18:00,6.15237,6.15457,6.15237,6.15444,12000000.0
2006-04-11 01:19:00,6.15488,6.15488,6.15286,6.15286,19000000.0
2006-04-11 01:20:00,6.1542,6.15483,6.15392,6.15394,11000000.0
2006-04-11 01:21:00,6.15375,6.15493,6.15375,6.15493,12000000.0
2006-04-11 01:22:00,6.15482,6.15482,6.15198,6.15343,9000000.0
2006-04-11 01:23:00,6.15421,6.15509,6.15298,6.15451,13000000.0
2006-04-11 01:24:00,6.15398,6.15472,6.15241,6.15351,14000000.0
2006-04-11 01:25:00,6.15518,6.15518,6.15285,6.15441,11000000.0
2006-04-11 01:26:00,6.15385,6.15389,6.15297,6.1533,10000000.0
2006-04-11 01:27:00,6.15309,6.15369,6.15271,6.15369,17000000.0
2006-04-11 01:28:00,6.15344,6.15409,6.15193,6.1527,13000000.0
2006-04-11 01:29:00,6.15398,6.15398,6.15242,6.15305,19000000.0
2006-04-11 01:30:00,6.15398,6.15486,6.15149,6.15163,15000000.0
2006-04-11 01:31:00,6.15354,6.1544,6.15259,6.15259,15000000.0
2006-04-11 01:32:00,6.15274,6.15385,6.15258,6.15335,12000000.0
2006-04-11 01:33:00,6.15362,6.15445,6.15294,6.15294,8000000.0
2006-04-11 01:34:00,6.15439,6.15606,6.1534,6.15531,18000000.0
2006-04-11 01:35:00,6.15532,6.15697,6.15532,6.1556,12000000.0
2006-04-11 01:36:00,6.15533,6.15563,6.15401,6.15457,16000000.0
2006-04-11 01:37:00,6.15442,6.15669,6.15357,6.15565,15000000.0
2006-04-11 01:38:00,6.15601,6.15721,6.15507,6.15612,18000000.0
2006-04-11 01:39:00,6.15708,6.15708,6.15549,6.15657,10000000.0
2006-04-11 01:40:00,6.15697,6.15697,6.15499,6.15557,11000000.0
2006-04-11 01:41:00,6.15537,6.15956,6.155,6.15956,16000000.0
2006-04-11 01:42:00,6.15753,6.15798,6.15531,6.15553,14000000.0
2006-04-11 01:43:00,6.1556,6.15694,6.1549,6.15552,16000000.0
2006-04-11 01:44:00,6.15613,6.15628,6.15495,6.1554,15000000.0
2006-04-11 01:45:00,6.15551,6.15575,6.15359,6.15556,16000000.0
2006-04-11 01:46:00,6.15504,6.15607,6.15454,6.15527,9000000.0
2006-04-11 01:47:00,6.15484,6.1549,6.15168,6.15337,17000000.0
2006-04-11 01:48:00,6.15383,6.15575,6.15377,6.15563,16000000.0
2006-04-11 01:49:00,6.15437,6.15496,6.15406,6.15481,10000000.0
2006-04-11 01:50:00,6.15493,6.15502,6.15387,6.15483,11000000.0
2006-04-11 01:51:00,6.15528,6.15594,6.15495,6.15495,12000000.0
2006-04-11 01:52:00,6.15522,6.15686,6.15522,6.15646,12000000.0
2006-04-11 01:53:00,6.15611,6.15689,6.1549,6.15614,18000000.0
2006-04-11 01:54:00,6.15591,6.15762,6.15496,6.15496,14000000.0
2006-04-11 01:55:00,6.15525,6.15729,6.15472,6.15516,18000000.0
2006-04-11 01:56:00,6.15538,6.15784,6.15538,6.15784,8000000.0
2006-04-11 01:57:00,6.1573,6.15758,6.15552,6.15552,13000000.0
2006-04-11 01:58:00,6.15587,6.15625,6.1548,6.1548,11000000.0
2006-04-11 01:59:00,6.15504,6.15536,6.15407,6.15419,11000000.0
2006-04-11 02:00:00,6.15556,6.15684,6.15479,6.15627,16000000.0
2006-04-11 02:01:00,6.15651,6.15735,6.15582,6.15706,21000000.0
2006-04-11 02:02:00,6.15725,6.15806,6.15689,6.15711,10000000.0
2006-04-11 02:03:00,6.15756,6.15778,6.15644,6.15708,8000000.0
2006-04-11 02:04:00,6.15719,6.15857,6.15719,6.15839,14000000.0
2006-04-11 02:05:00,6.15859,6.16017,6.15796,6.15951,14000000.0
2006-04-11 02:06:00,6.15818,6.15866,6.1558,6.1564,15000000.0
2006-04-11 02:07:00,6.15679,6.15812,6.15672,6.15792,10000000.0
2006-04-11 02:08:00,6.15801,6.15881,6.1569,6.15879,16000000.0
2006-04-11 02:09:00,6.1572,6.15738,6.15612,6.15719,18000000.0
2006-04-11 02:10:00,6.15763,6.15856,6.15497,6.15838,16000000.0
2006-04-11 02:11:00,6.15881,6.15888,6.15653,6.15775,14000000.0
2006-04-11 02:12:00,6.15819,6.15924,6.15819,6.15873,10000000.0
2006-04-11 02:13:00,6.15924,6.16063,6.15858,6.16029,15000000.0
2006-04-11 02:14:00,6.16032,6.16041,6.15815,6.15923,19000000.0
2006-04-11 02:15:00,6.15879,6.15948,6.15758,6.15862,12000000.0
2006-04-11 02:16:00,6.1588,6.15916,6.15727,6.15883,18000000.0
2006-04-11 02:17:00,6.15878,6.16035,6.15746,6.15867,14000000.0
2006-04-11 02:18:00,6.15701,6.1595,6.15701,6.15812,12000000.0
2006-04-11 02:19:00,6.15844,6.15945,6.15662,6.15662,14000000.0
2006-04-11 02:20:00,6.1563,6.15712,6.15518,6.15674,13000000.0
2006-04-11 02:21:00,6.15565,6.15766,6.15565,6.15638,15000000.0
2006-04-11 02:22:00,6.15607,6.15694,6.15537,6.15662,13000000.0
2006-04-11 02:23:00,6.15631,6.15804,6.1555,6.15688,16000000.0
2006-04-11 02:24:00,6.15756,6.15888,6.15635,6.15635,17000000.0
2006-04-11 02:25:00,6.15831,6.15842,6.15657,6.1572,10000000.0
2006-04-11 02:26:00,6.15749,6.16063,6.15731,6.16063,13000000.0
2006-04-11 02:27:00,6.16053,6.16053,6.15742,6.15803,7000000.0
2006-04-11 02:28:00,6.15837,6.15858,6.15642,6.15761,9000000.0
2006-04-11 02:29:00,6.15857,6.15857,6.15737,6.15846,20000000.0
2006-04-11 02:30:00,6.15829,6.15842,6.15715,6.15829,11000000.0
2006-04-11 02:31:00,6.15742,6.15762,6.15658,6.15679,9000000.0
2006-04-11 02:32:00,6.15739,6.15805,6.1563,6.1563,13000000.0
2006-04-11 02:33:00,6.15584,6.15699,6.15584,6.15699,14000000.0
2006-04-11 02:34:00,6.15705,6.15873,6.15654,6.15872,17000000.0
2006-04-11 02:35:00,6.15846,6.15862,6.15714,6.15788,15000000.0
2006-04-11 02:36:00,6.15926,6.15926,6.15521,6.15521,14000000.0
2006-04-11 02:37:00,6.1563,6.15653,6.1548,6.15653,13000000.0
2006-04-11 02:38:00,6.1549,6.15639,6.15456,6.15463,14000000.0
2006-04-11 02:39:00,6.15399,6.15528,6.15176,6.15176,15000000.0
2006-04-11 02:40:00,6.15333,6.15469,6.15333,6.15469,12000000.0
2006-04-11 02:41:00,6.15528,6.15634,6.15456,6.15533,13000000.0
2006-04-11 02:42:00,6.15554,6.1562,6.15515,6.1562,16000000.0
2006-04-11 02:43:00,6.15447,6.15715,6.15373,6.15509,18000000.0
2006-04-11 02:44:00,6.15592,6.15874,6.15536,6.15831,10000000.0
2006-04-11 02:45:00,6.16048,6.16175,6.15935,6.1613,14000000.0
2006-04-11 02:46:00,6.16089,6.16231,6.15959,6.16158,18000000.0
2006-04-11 02:47:00,6.16067,6.16192,6.16067,6.16192,17000000.0
2006-04-11 02:48:00,6.16118,6.16205,6.1607,6.16194,7000000.0
2006-04-11 02:49:00,6.16147,6.16321,6.16103,6.1626,13000000.0
2006-04-11 02:50:00,6.16286,6.16339,6.16141,6.16329,14000000.0
2006-04-11 02:51:00,6.16217,6.16217,6.16002,6.16159,15000000.0
2006-04-11 02:52:00,6.16067,6.16159,6.15939,6.16139,15000000.0
2006-04-11 02:53:00,6.16132,6.16259,6.16051,6.16051,9000000.0
2006-04-11 02:54:00,6.16025,6.16207,6.1602,6.16188,13000000.0
2006-04-11 02:55:00,6.16215,6.16215,6.16033,6.16033,11000000.0
2006-04-11 02:56:00,6.16118,6.16172,6.15967,6.15967,18000000.0
2006-04-11 02:57:00,6.1597,6.16198,6.15885,6.15885,13000000.0
2006-04-11 02:58:00,6.15948,6.16045,6.15898,6.16045,9000000.0
2006-04-11 02:59:00,6.1606,6.16185,6.1606,6.16185,14000000.0
2006-04-11 03:00:00,6.16107,6.16166,6.15966,6.16075,11000000.0
2006-04-11 03:01:00,6.16007,6.16117,6.15951,6.16086,11000000.0
2006-04-11 03:02:00,6.15891,6.16141,6.15831,6.16141,11000000.0
2006-04-11 03:03:00,6.16109,6.16139,6.15964,6.16049,23000000.0
2006-04-11 03:04:00,6.15989,6.16065,6.15835,6.1601,11000000.0
2006-04-11 03:05:00,6.15813,6.15975,6.15578,6.15781,17000000.0
2006-04-11 03:06:00,6.15874,6.15986,6.15809,6.15902,9000000.0
2006-04-11 03:07:00,6.16012,6.16051,6.15863,6.15926,15000000.0
2006-04-11 03:08:00,6.16065,6.1613,6.15955,6.15978,12000000.0
2006-04-11 03:09:00,6.16065,6.16098,6.15992,6.16076,15000000.0
2006-04-11 03:10:00,6.16107,6.16107,6.15938,6.16046,19000000.0
2006-04-11 03:11:00,6.15985,6.16097,6.15903,6.1592,15000000.0
2006-04-11 03:12:00,6.16076,6.16101,6.15857,6.15857,18000000.0
2006-04-11 03:13:00,6.15823,6.16127,6.15823,6.16127,18000000.0
2006-04-11 03:14:00,6.16013,6.16142,6.16013,6.16142,10000000.0
2006-04-11 03:15:00,6.16055,6.16055,6.15948,6.16021,7000000.0
2006-04-11 03:16:00,6.16044,6.1607,6.1594,6.15987,8000000.0
2006-04-11 03:17:00,6.1604,6.1611,6.15958,6.1611,10000000.0
2006-04-11 03:18:00,6.16048,6.16122,6.15939,6.16097,15000000.0
2006-04-11 03:19:00,6.16018,6.16158,6.15975,6.16074,10000000.0
2006-04-11 03:20:00,6.16027,6.16031,6.15893,6.15993,16000000.0
2006-04-11 03:21:00,6.15988,6.16083,6.1594,6.16032,11000000.0
2006-04-11 03:22:00,6.16088,6.16132,6.16077,6.16077,10000000.0
2006-04-11 03:23:00,6.16026,6.16062,6.15866,6.16023,12000000.0
2006-04-11 03:24:00,6.16083,6.16167,6.16008,6.16167,13000000.0
2006-04-11 03:25:00,6.16261,6.16261,6.16057,6.16057,11000000.0
2006-04-11 03:26:00,6.15989,6.16178,6.15934,6.1611,13000000.0
2006-04-11 03:27:00,6.16218,6.16218,6.16015,6.16075,14000000.0
2006-04-11 03:28:00,6.16134,6.16195,6.15911,6.15911,18000000.0
2006-04-11 03:29:00,6.15933,6.162,6.15899,6.16179,15000000.0
2006-04-11 03:30:00,6.16231,6.16231,6.15928,6.15928,10000000.0
2006-04-11 03:31:00,6.1594,6.16183,6.1594,6.16046,13000000.0
2006-04-11 03:32:00,6.16021,6.16143,6.15894,6.15894,16000000.0
2006-04-11 03:33:00,6.15877,6.16135,6.15877,6.16046,13000000.0
2006-04-11 03:34:00,6.16038,6.16091,6.16037,6.16076,16000000.0
2006-04-11 03:35:00,6.16082,6.16149,6.15926,6.16149,10000000.0
2006-04-11 03:36:00,6.16126,6.16126,6.16008,6.16033,11000000.0
2006-04-11 03:37:00,6.16057,6.16078,6.15914,6.16058,13000000.0
2006-04-11 03:38:00,6.16263,6.16263,6.15891,6.15891,13000000.0
2006-04-11 03:39:00,6.15924,6.16049,6.15924,6.16021,13000000.0
2006-04-11 03:40:00,6.16027,6.1611,6.15947,6.15947,12000000.0
2006-04-11 03:41:00,6.15947,6.16077,6.15929,6.15929,16000000.0
2006-04-11 03:42:00,6.15875,6.159,6.15873,6.15887,21000000.0
2006-04-11 03:43:00,6.15933,6.16022,6.1591,6.16022,18000000.0
2006-04-11 03:44:00,6.16101,6.16154,6.15972,6.16154,15000000.0
2006-04-11 03:45:00,6.16117,6.16174,6.15977,6.16174,9000000.0
2006-04-11 03:46:00,6.16054,6.16082,6.15969,6.16077,8000000.0
2006-04-11 03:47:00,6.16074,6.16188,6.16026,6.16156,11000000.0
2006-04-11 03:48:00,6.16099,6.16099,6.15931,6.15931,9000000.0
2006-04-11 03:49:00,6.15922,6.16059,6.15922,6.16059,16000000.0
2006-04-11 03:50:00,6.15814,6.16135,6.15814,6.16049,19000000.0
2006-04-11 03:51:00,6.16011,6.16066,6.15944,6.15946,9000000.0
2006-04-11 03:52:00,6.15939,6.1606,6.15878,6.15878,19000000.0
2006-04-11 03:53:00,6.1589,6.15994,6.1583,6.1583,10000000.0
2006-04-11 03:54:00,6.15974,6.15974,6.15795,6.15872,17000000.0
2006-04-11 03:55:00,6.15904,6.16001,6.15823,6.15858,16000000.0
2006-04-11 03:56:00,6.15806,6.15895,6.15806,6.1586,7000000.0
2006-04-11 03:57:00,6.15771,6.15839,6.15652,6.15759,11000000.0
2006-04-11 03:58:00,6.15774,6.15813,6.15698,6.15768,12000000.0
2006-04-11 03:59:00,6.1578,6.15934,6.15751,6.15892,17000000.0
2006-04-11 04:00:00,6.15886,6.16003,6.1575,6.16003,12000000.0
2006-04-11 04:01:00,6.1592,6.16027,6.1579,6.15931,16000000.0
2006-04-11 04:02:00,6.1592,6.16024,6.15897,6.16024,14000000.0
2006-04-11 04:03:00,6.16027,6.16074,6.15853,6.1594,12000000.0
2006-04-11 04:04:00,6.1597,6.1608,6.1597,6.16049,16000000.0
2006-04-11 04:05:00,6.16071,6.16073,6.15975,6.15976,13000000.0
2006-04-11 04:06:00,6.15914,6.15967,6.15696,6.15893,16000000.0
2006-04-11 04:07:00,6.15766,6.15915,6.15765,6.15861,13000000.0
2006-04-11 04:08:00,6.159,6.15985,6.15811,6.15917,14000000.0
2006-04-11 04:09:00,6.15957,6.16021,6.15842,6.16005,10000000.0
2006-04-11 04:10:00,6.15891,6.15994,6.15795,6.15962,12000000.0
2006-04-11 04:11:00,6.1593,6.16017,6.15715,6.15715,14000000.0
2006-04-11 04:12:00,6.15707,6.159,6.15683,6.15812,19000000.0
2006-04-11 04:13:00,6.1563,6.15874,6.1563,6.15798,20000000.0
2006-04-11 04:14:00,6.15822,6.15822,6.15687,6.15793,12000000.0
2006-04-11 04:15:00,6.15782,6.15804,6.15533,6.15603,8000000.0
2006-04-11 04:16:00,6.15721,6.15797,6.15651,6.1572,13000000.0
2006-04-11 04:17:00,6.15737,6.15774,6.15648,6.15737,15000000.0
2006-04-11 04:18:00,6.15657,6.15797,6.15592,6.15592,9000000.0
2006-04-11 04:19:00,6.15517,6.15837,6.15517,6.15553,12000000.0
2006-04-11 04:20:00,6.15634,6.15724,6.15473,6.15473,9000000.0
2006-04-11 04:21:00,6.15677,6.15832,6.15571,6.15832,17000000.0
2006-04-11 04:22:00,6.15846,6.15846,6.15632,6.15703,14000000.0
2006-04-11 04:23:00,6.15721,6.15765,6.15654,6.15686,10000000.0
2006-04-11 04:24:00,6.15707,6.15804,6.15706,6.15804,12000000.0
2006-04-11 04:25:00,6.15891,6.15935,6.15659,6.15716,10000000.0
2006-04-11 04:26:00,6.15796,6.15796,6.15616,6.15735,7000000.0
2006-04-11 04:27:00,6.15613,6.15803,6.1558,6.15591,15000000.0
2006-04-11 04:28:00,6.15633,6.1578,6.15578,6.15578,7000000.0
2006-04-11 04:29:00,6.1566,6.1574,6.15612,6.1572,14000000.0
2006-04-11 04:30:00,6.15769,6.15794,6.15762,6.15792,11000000.0
2006-04-11 04:31:00,6.1582,6.15833,6.15807,6.15807,15000000.0
2006-04-11 04:32:00,6.15792,6.15831,6.1557,6.15734,17000000.0
2006-04-11 04:33:00,6.15644,6.1585,6.15606,6.15743,14000000.0
2006-04-11 04:34:00,6.15764,6.15887,6.15764,6.15836,9000000.0
2006-04-11 04:35:00,6.1568,6.15704,6.15591,6.15611,12000000.0
2006-04-11 04:36:00,6.15616,6.15732,6.15614,6.15719,12000000.0
2006-04-11 04:37:00,6.15758,6.15836,6.15752,6.15752,12000000.0
2006-04-11 04:38:00,6.15736,6.15746,6.15717,6.15717,11000000.0
2006-04-11 04:39:00,6.1575,6.15894,6.15717,6.15892,17000000.0
2006-04-11 04:40:00,6.15808,6.15808,6.15693,6.1577,9000000.0
2006-04-11 04:41:00,6.15715,6.15943,6.15715,6.15716,10000000.0
2006-04-11 04:42:00,6.15666,6.15873,6.15666,6.15785,8000000.0
2006-04-11 04:43:00,6.1574,6.1578,6.15595,6.15695,18000000.0
2006-04-11 04:44:00,6.15722,6.15822,6.15617,6.15822,9000000.0
2006-04-11 04:45:00,6.15885,6.15885,6.15659,6.15831,9000000.0
2006-04-11 04:46:00,6.15765,6.1577,6.15728,6.15758,16000000.0
2006-04-11 04:47:00,6.15756,6.15756,6.15725,6.15725,12000000.0
2006-04-11 04:48:00,6.15676,6.15772,6.15582,6.15582,10000000.0
2006-04-11 04:49:00,6.15557,6.15587,6.15555,6.15558,16000000.0
2006-04-11 04:50:00,6.1558,6.15603,6.15563,6.15563,16000000.0
2006-04-11 04:51:00,6.15651,6.15823,6.15651,6.15808,20000000.0
2006-04-11 04:52:00,6.15805,6.15852,6.15676,6.15678,13000000.0
2006-04-11 04:53:00,6.15647,6.15779,6.15598,6.15772,11000000.0
2006-04-11 04:54:00,6.15815,6.15819,6.15792,6.15802,11000000.0
2006-04-11 04:55:00,6.15806,6.15848,6.15592,6.15592,12000000.0
2006-04-11 04:56:00,6.15611,6.15831,6.15606,6.15606,16000000.0
2006-04-11 04:57:00,6.15538,6.15726,6.15537,6.15726,7000000.0
2006-04-11 04:58:00,6.15735,6.15813,6.15651,6.15664,13000000.0
2006-04-11 04:59:00,6.15652,6.15846,6.15547,6.15547,17000000.0
2006-04-11 05:00:00,6.15581,6.15729,6.15581,6.15703,10000000.0
2006-04-11 05:01:00,6.15734,6.15779,6.15639,6.1572,13000000.0
2006-04-11 05:02:00,6.15837,6.15837,6.15477,6.1562,18000000.0
2006-04-11 05:03:00,6.15774,6.15774,6.15636,6.15708,9000000.0
2006-04-11 05:04:00,6.15771,6.15776,6.15576,6.15716,12000000.0
2006-04-11 05:05:00,6.15757,6.15816,6.15676,6.15676,10000000.0
2006-04-11 05:06:00,6.15596,6.15705,6.15419,6.15615,20000000.0
2006-04-11 05:07:00,6.15566,6.15605,6.15442,6.15605,10000000.0
2006-04-11 05:08:00,6.15451,6.15625,6.15371,6.15511,17000000.0
2006-04-11 05:09:00,6.15389,6.15585,6.15368,6.15517,15000000.0
2006-04-11 05:10:00,6.15445,6.15514,6.1537,6.15459,10000000.0
2006-04-11 05:11:00,6.15474,6.15574,6.15413,6.15413,16000000.0
2006-04-11 05:12:00,6.15482,6.15559,6.15405,6.15405,7000000.0
2006-04-11 05:13:00,6.15341,6.15515,6.1534,6.15425,12000000.0
2006-04-11 05:14:00,6.15425,6.1558,6.15301,6.15461,14000000.0
2006-04-11 05:15:00,6.15509,6.15623,6.15429,6.15555,16000000.0
2006-04-11 05:16:00,6.15564,6.15695,6.15506,6.15597,15000000.0
2006-04-11 05:17:00,6.15579,6.15664,6.15508,6.15664,10000000.0
2006-04-11 05:18:00,6.15552,6.15552,6.15302,6.15391,13000000.0
2006-04-11 05:19:00,6.15406,6.15545,6.15317,6.15317,13000000.0
2006-04-11 05:20:00,6.1534,6.15529,6.15306,6.15426,20000000.0
2006-04-11 05:21:00,6.1528,6.15463,6.1528,6.15463,9000000.0
2006-04-11 05:22:00,6.15516,6.15593,6.15353,6.15511,17000000.0
2006-04-11 05:23:00,6.15635,6.1565,6.15603,6.15647,14000000.0
2006-04-11 05:24:00,6.1565,6.1565,6.15619,6.15638,19000000.0
2006-04-11 05:25:00,6.15632,6.15652,6.15632,6.15649,13000000.0
2006-04-11 05:26:00,6.15628,6.15641,6.15612,6.1562,13000000.0
2006-04-11 05:27:00,6.15635,6.15653,6.15626,6.15634,13000000.0
2006-04-11 05:28:00,6.1565,6.1565,6.15621,6.15638,10000000.0
2006-04-11 05:29:00,6.15646,6.15649,6.15622,6.15645,17000000.0
2006-04-11 05:30:00,6.15632,6.15657,6.15626,6.15633,21000000.0
2006-04-11 05:31:00,6.15625,6.15625,6.15479,6.15479,13000000.0
2006-04-11 05:32:00,6.1545,6.15631,6.15385,6.15515,16000000.0
2006-04-11 05:33:00,6.15602,6.15602,6.15383,6.15504,13000000.0
2006-04-11 05:34:00,6.15527,6.1563,6.15463,6.15463,13000000.0
2006-04-11 05:35:00,6.15464,6.15627,6.15455,6.1553,14000000.0
2006-04-11 05:36:00,6.15512,6.15596,6.15398,6.15588,18000000.0
2006-04-11 05:37:00,6.15601,6.15626,6.15601,6.15606,12000000.0
2006-04-11 05:38:00,6.15605,6.15622,6.156,6.15616,13000000.0
2006-04-11 05:39:00,6.15595,6.15617,6.15588,6.15605,21000000.0
2006-04-11 05:40:00,6.15598,6.15622,6.15585,6.15622,14000000.0
2006-04-11 05:41:00,6.15605,6.15682,6.15605,6.1567,13000000.0
2006-04-11 05:42:00,6.15667,6.15677,6.15654,6.15654,8000000.0
2006-04-11 05:43:00,6.15631,6.15633,6.1554,6.1554,13000000.0
2006-04-11 05:44:00,6.15503,6.15518,6.15487,6.15487,13000000.0
2006-04-11 05:45:00,6.155,6.15632,6.15261,6.15332,24000000.0
2006-04-11 05:46:00,6.15366,6.15456,6.15317,6.15437,14000000.0
2006-04-11 05:47:00,6.1544,6.15453,6.15424,6.15453,11000000.0
2006-04-11 05:48:00,6.15437,6.15476,6.1536,6.15476,18000000.0
2006-04-11 05:49:00,6.15598,6.15612,6.15584,6.15593,10000000.0
2006-04-11 05:50:00,6.15545,6.15545,6.15341,6.15537,10000000.0
2006-04-11 05:51:00,6.15562,6.15575,6.15381,6.15464,11000000.0
2006-04-11 05:52:00,6.15475,6.15499,6.15372,6.15488,19000000.0
2006-04-11 05:53:00,6.15501,6.15501,6.15356,6.15449,15000000.0
2006-04-11 05:54:00,6.15399,6.15475,6.15325,6.15453,7000000.0
2006-04-11 05:55:00,6.15456,6.15537,6.15396,6.1551,12000000.0
2006-04-11 05:56:00,6.15486,6.15509,6.15369,6.15509,16000000.0
2006-04-11 05:57:00,6.15459,6.15459,6.15355,6.15355,11000000.0
2006-04-11 05:58:00,6.15334,6.15456,6.1516,6.15337,22000000.0
2006-04-11 05:59:00,6.15409,6.15529,6.15405,6.15485,9000000.0
2006-04-11 06:00:00,6.15502,6.15548,6.15312,6.15312,17000000.0
2006-04-11 06:01:00,6.15331,6.15507,6.15278,6.15449,18000000.0
2006-04-11 06:02:00,6.15432,6.15539,6.15268,6.15343,18000000.0
2006-04-11 06:03:00,6.15226,6.15442,6.15057,6.15323,16000000.0
2006-04-11 06:04:00,6.15311,6.15386,6.15248,6.15258,8000000.0
2006-04-11 06:05:00,6.1524,6.1556,6.1524,6.1556,10000000.0
2006-04-11 06:06:00,6.15527,6.15527,6.15224,6.154,27000000.0
2006-04-11 06:07:00,6.15391,6.15391,6.15233,6.15354,17000000.0
2006-04-11 06:08:00,6.15344,6.15408,6.15151,6.15323,14000000.0
2006-04-11 06:09:00,6.15323,6.15454,6.15199,6.15347,13000000.0
2006-04-11 06:10:00,6.15442,6.15488,6.15214,6.15449,14000000.0
2006-04-11 06:11:00,6.15378,6.15441,6.15249,6.15416,16000000.0
2006-04-11 06:12:00,6.15373,6.15395,6.15082,6.15235,17000000.0
2006-04-11 06:13:00,6.15247,6.15428,6.15167,6.15176,14000000.0
2006-04-11 06:14:00,6.15239,6.15458,6.15214,6.1532,12000000.0
2006-04-11 06:15:00,6.15344,6.15471,6.15143,6.15401,13000000.0
2006-04-11 06:16:00,6.15418,6.1547,6.15228,6.15345,14000000.0
2006-04-11 06:17:00,6.15422,6.15498,6.15191,6.15386,11000000.0
2006-04-11 06:18:00,6.15477,6.15477,6.15389,6.15389,12000000.0
2006-04-11 06:19:00,6.15404,6.15419,6.15334,6.15354,19000000.0
2006-04-11 06:20:00,6.15323,6.15364,6.15233,6.15285,11000000.0
2006-04-11 06:21:00,6.15424,6.15457,6.15331,6.15457,9000000.0
2006-04-11 06:22:00,6.15464,6.15464,6.1525,6.15312,22000000.0
2006-04-11 06:23:00,6.15367,6.15539,6.15266,6.15294,18000000.0
2006-04-11 06:24:00,6.15343,6.15368,6.15237,6.15319,8000000.0
2006-04-11 06:25:00,6.1539,6.15445,6.15258,6.15277,9000000.0
2006-04-11 06:26:00,6.15246,6.15483,6.15246,6.15465,13000000.0
2006-04-11 06:27:00,6.15428,6.15507,6.15313,6.15488,15000000.0
2006-04-11 06:28:00,6.15414,6.15463,6.15231,6.15352,18000000.0
2006-04-11 06:29:00,6.15264,6.15319,6.15135,6.15135,16000000.0
2006-04-11 06:30:00,6.15136,6.154,6.15136,6.15382,10000000.0
2006-04-11 06:31:00,6.1533,6.15373,6.15247,6.15338,13000000.0
2006-04-11 06:32:00,6.15304,6.15394,6.15239,6.15316,10000000.0
2006-04-11 06:33:00,6.15304,6.15362,6.15278,6.15314,10000000.0
2006-04-11 06:34:00,6.15302,6.1536,6.15178,6.1529,15000000.0
2006-04-11 06:35:00,6.1531,6.15312,6.15053,6.15241,13000000.0
2006-04-11 06:36:00,6.15181,6.15211,6.15038,6.15108,23000000.0
2006-04-11 06:37:00,6.15161,6.15182,6.14991,6.1514,11000000.0
2006-04-11 06:38:00,6.15158,6.15173,6.14957,6.15078,17000000.0
2006-04-11 06:39:00,6.15116,6.15195,6.14979,6.15049,8000000.0
2006-04-11 06:40:00,6.15182,6.15217,6.14976,6.14976,15000000.0
2006-04-11 06:41:00,6.15089,6.15235,6.14988,6.15167,15000000.0
2006-04-11 06:42:00,6.15115,6.15219,6.15036,6.15129,16000000.0
2006-04-11 06:43:00,6.14986,6.15101,6.14902,6.15042,12000000.0
2006-04-11 06:44:00,6.14871,6.15084,6.14747,6.14877,13000000.0
2006-04-11 06:45:00,6.14967,6.15114,6.14875,6.1499,14000000.0
2006-04-11 06:46:00,6.14847,6.15,6.14809,6.14949,12000000.0
2006-04-11 06:47:00,6.14894,6.15108,6.14891,6.14901,11000000.0
2006-04-11 06:48:00,6.14871,6.15055,6.14871,6.15055,15000000.0
2006-04-11 06:49:00,6.15057,6.15057,6.14945,6.14945,17000000.0
2006-04-11 06:50:00,6.14891,6.15008,6.14814,6.14927,13000000.0
2006-04-11 06:51:00,6.1497,6.15032,6.14846,6.14873,8000000.0
2006-04-11 06:52:00,6.14933,6.1504,6.14831,6.15002,14000000.0
2006-04-11 06:53:00,6.14955,6.14958,6.14839,6.14958,13000000.0
2006-04-11 06:54:00,6.14939,6.14976,6.14745,6.14976,8000000.0
2006-04-11 06:55:00,6.15065,6.1509,6.15062,6.15078,10000000.0
2006-04-11 06:56:00,6.14998,6.14998,6.14775,6.14892,11000000.0
2006-04-11 06:57:00,6.14833,6.14924,6.14708,6.14871,17000000.0
2006-04-11 06:58:00,6.14943,6.14948,6.14921,6.14944,12000000.0
2006-04-11 06:59:00,6.14919,6.14987,6.14816,6.14921,14000000.0
2006-04-11 07:00:00,6.14888,6.14888,6.14783,6.14809,11000000.0
2006-04-11 07:01:00,6.14879,6.14936,6.14815,6.14889,10000000.0
2006-04-11 07:02:00,6.14876,6.14972,6.1478,6.14863,14000000.0
2006-04-11 07:03:00,6.14884,6.14912,6.14875,6.14894,7000000.0
2006-04-11 07:04:00,6.14901,6.14921,6.14774,6.14867,16000000.0
2006-04-11 07:05:00,6.14913,6.15111,6.14861,6.15034,15000000.0
2006-04-11 07:06:00,6.15012,6.15063,6.149,6.1499,16000000.0
2006-04-11 07:07:00,6.15035,6.15035,6.14896,6.14929,12000000.0
2006-04-11 07:08:00,6.14983,6.14993,6.1483,6.14935,8000000.0
2006-04-11 07:09:00,6.15035,6.15035,6.14871,6.14871,8000000.0
2006-04-11 07:10:00,6.14865,6.14961,6.14865,6.14946,16000000.0
2006-04-11 07:11:00,6.14981,6.14994,6.14937,6.14969,17000000.0
2006-04-11 07:12:00,6.14981,6.14981,6.14931,6.14931,20000000.0
2006-04-11 07:13:00,6.14983,6.15116,6.14907,6.14998,18000000.0
2006-04-11 07:14:00,6.14956,6.15024,6.14922,6.15024,11000000.0
2006-04-11 07:15:00,6.15095,6.15103,6.15073,6.15103,18000000.0
2006-04-11 07:16:00,6.15053,6.15059,6.14784,6.15027,18000000.0
2006-04-11 07:17:00,6.15029,6.15089,6.15027,6.15027,12000000.0
2006-04-11 07:18:00,6.15008,6.15014,6.14987,6.14993,18000000.0
2006-04-11 07:19:00,6.15004,6.15114,6.14852,6.14985,14000000.0
2006-04-11 07:20:00,6.15053,6.15116,6.15012,6.15061,18000000.0
2006-04-11 07:21:00,6.15015,6.15024,6.14896,6.14965,13000000.0
2006-04-11 07:22:00,6.14991,6.15145,6.14918,6.1506,14000000.0
2006-04-11 07:23:00,6.15081,6.15196,6.14987,6.14987,15000000.0
2006-04-11 07:24:00,6.14968,6.15171,6.14968,6.15038,16000000.0
2006-04-11 07:25:00,6.15063,6.15194,6.14893,6.15015,15000000.0
2006-04-11 07:26:00,6.15036,6.15135,6.14882,6.15077,13000000.0
2006-04-11 07:27:00,6.15029,6.15121,6.14902,6.14959,12000000.0
2006-04-11 07:28:00,6.15036,6.15189,6.14962,6.15148,22000000.0
2006-04-11 07:29:00,6.15183,6.15199,6.15091,6.15091,16000000.0
2006-04-11 07:30:00,6.1499,6.15055,6.14766,6.14805,14000000.0
2006-04-11 07:31:00,6.14899,6.1493,6.14707,6.14707,13000000.0
2006-04-11 07:32:00,6.14883,6.14886,6.14615,6.14669,9000000.0
2006-04-11 07:33:00,6.14651,6.1473,6.14457,6.14716,7000000.0
2006-04-11 07:34:00,6.14524,6.14691,6.14432,6.14635,18000000.0
2006-04-11 07:35:00,6.14472,6.14626,6.14403,6.1453,9000000.0
2006-04-11 07:36:00,6.14578,6.14592,6.14393,6.14565,13000000.0
2006-04-11 07:37:00,6.14562,6.14665,6.14501,6.14665,11000000.0
2006-04-11 07:38:00,6.14669,6.1473,6.14517,6.14517,11000000.0
2006-04-11 07:39:00,6.14651,6.14663,6.1444,6.14583,19000000.0
2006-04-11 07:40:00,6.14515,6.14614,6.14359,6.14359,11000000.0
2006-04-11 07:41:00,6.1433,6.14436,6.14302,6.14322,7000000.0
2006-04-11 07:42:00,6.14368,6.14517,6.14334,6.1448,13000000.0
2006-04-11 07:43:00,6.14494,6.14536,6.14414,6.1448,14000000.0
2006-04-11 07:44:00,6.143,6.1451,6.14253,6.14345,10000000.0
2006-04-11 07:45:00,6.14499,6.14544,6.1437,6.14482,8000000.0
2006-04-11 07:46:00,6.14376,6.14532,6.14238,6.14454,13000000.0
2006-04-11 07:47:00,6.14539,6.14607,6.14437,6.14491,15000000.0
2006-04-11 07:48:00,6.14566,6.14577,6.14388,6.14434,13000000.0
2006-04-11 07:49:00,6.14265,6.14462,6.14205,6.1441,10000000.0
2006-04-11 07:50:00,6.14459,6.14529,6.1428,6.14403,17000000.0
2006-04-11 07:51:00,6.14395,6.14547,6.14395,6.14462,16000000.0
2006-04-11 07:52:00,6.14486,6.1458,6.1436,6.1436,13000000.0
2006-04-11 07:53:00,6.14417,6.14549,6.14345,6.145,10000000.0
2006-04-11 07:54:00,6.14494,6.14565,6.14404,6.14417,11000000.0
2006-04-11 07:55:00,6.1457,6.14642,6.14422,6.14573,12000000.0
2006-04-11 07:56:00,6.14631,6.14636,6.14401,6.14442,13000000.0
2006-04-11 07:57:00,6.14206,6.14444,6.14205,6.14324,8000000.0
2006-04-11 07:58:00,6.14392,6.14505,6.14212,6.14461,14000000.0
2006-04-11 07:59:00,6.14388,6.14518,6.14146,6.14356,15000000.0
2006-04-11 08:00:00,6.14315,6.14408,6.14315,6.14408,10000000.0
2006-04-11 08:01:00,6.14395,6.14521,6.14308,6.14521,13000000.0
2006-04-11 08:02:00,6.14373,6.14531,6.14156,6.14362,14000000.0
2006-04-11 08:03:00,6.1438,6.14463,6.14311,6.14438,12000000.0
2006-04-11 08:04:00,6.14384,6.14423,6.1421,6.1421,16000000.0
2006-04-11 08:05:00,6.14203,6.14334,6.13927,6.14137,14000000.0
2006-04-11 08:06:00,6.14021,6.14159,6.1383,6.14022,19000000.0
2006-04-11 08:07:00,6.13856,6.14045,6.13751,6.13858,19000000.0
2006-04-11 08:08:00,6.13943,6.14011,6.13743,6.13826,11000000.0
2006-04-11 08:09:00,6.13932,6.14032,6.13866,6.14032,10000000.0
2006-04-11 08:10:00,6.14057,6.14077,6.13888,6.13983,16000000.0
2006-04-11 08:11:00,6.13986,6.14209,6.13958,6.14201,9000000.0
2006-04-11 08:12:00,6.14215,6.14215,6.13671,6.1408,10000000.0
2006-04-11 08:13:00,6.14089,6.14365,6.14089,6.14324,11000000.0
2006-04-11 08:14:00,6.14281,6.14281,6.14149,6.14224,12000000.0
2006-04-11 08:15:00,6.14208,6.14439,6.14208,6.14439,15000000.0
2006-04-11 08:16:00,6.14476,6.1458,6.14258,6.14473,14000000.0
2006-04-11 08:17:00,6.14572,6.14572,6.1438,6.1451,10000000.0
2006-04-11 08:18:00,6.14422,6.14525,6.14319,6.14491,9000000.0
2006-04-11 08:19:00,6.14452,6.14489,6.14297,6.14297,11000000.0
2006-04-11 08:20:00,6.14356,6.1457,6.14356,6.1457,11000000.0
2006-04-11 08:21:00,6.14536,6.1455,6.14337,6.14337,20000000.0
2006-04-11 08:22:00,6.14176,6.14315,6.14126,6.14229,8000000.0
2006-04-11 08:23:00,6.14203,6.14287,6.14133,6.14191,12000000.0
2006-04-11 08:24:00,6.14159,6.1445,6.14103,6.14221,13000000.0
2006-04-11 08:25:00,6.14455,6.14455,6.14215,6.14295,12000000.0
2006-04-11 08:26:00,6.14319,6.14483,6.14295,6.14423,13000000.0
2006-04-11 08:27:00,6.14324,6.14569,6.143,6.14482,11000000.0
2006-04-11 08:28:00,6.14416,6.14532,6.14414,6.14532,8000000.0
2006-04-11 08:29:00,6.14521,6.14576,6.14374,6.14374,12000000.0
2006-04-11 08:30:00,6.14463,6.14586,6.14348,6.14392,11000000.0
2006-04-11 08:31:00,6.14388,6.14619,6.14388,6.14427,10000000.0
2006-04-11 08:32:00,6.14452,6.1452,6.14213,6.14413,13000000.0
2006-04-11 08:33:00,6.14432,6.14478,6.14283,6.1434,11000000.0
2006-04-11 08:34:00,6.14265,6.14319,6.14092,6.14319,17000000.0
2006-04-11 08:35:00,6.14205,6.1424,6.13966,6.14112,11000000.0
2006-04-11 08:36:00,6.14065,6.14226,6.14004,6.14065,10000000.0
2006-04-11 08:37:00,6.13985,6.14091,6.13841,6.13999,9000000.0
2006-04-11 08:38:00,6.14031,6.14256,6.13881,6.14113,18000000.0
2006-04-11 08:39:00,6.14229,6.14276,6.13933,6.14155,8000000.0
2006-04-11 08:40:00,6.14228,6.14323,6.14101,6.14153,7000000.0
2006-04-11 08:41:00,6.14251,6.14323,6.1402,6.14253,16000000.0
2006-04-11 08:42:00,6.14044,6.14334,6.14031,6.14234,14000000.0
2006-04-11 08:43:00,6.14132,6.14396,6.14043,6.14318,12000000.0
2006-04-11 08:44:00,6.14431,6.14464,6.14092,6.14427,9000000.0
2006-04-11 08:45:00,6.14423,6.14423,6.14037,6.14139,18000000.0
2006-04-11 08:46:00,6.14481,6.14481,6.14254,6.14335,14000000.0
2006-04-11 08:47:00,6.14268,6.145,6.1426,6.14279,18000000.0
2006-04-11 08:48:00,6.142,6.14342,6.13888,6.14156,12000000.0
2006-04-11 08:49:00,6.14295,6.14423,6.14206,6.14337,14000000.0
2006-04-11 08:50:00,6.14183,6.14364,6.1408,6.14364,16000000.0
2006-04-11 08:51:00,6.14445,6.14445,6.14145,6.14304,21000000.0
2006-04-11 08:52:00,6.14151,6.14483,6.14151,6.14258,20000000.0
2006-04-11 08:53:00,6.1434,6.14481,6.14262,6.14298,7000000.0
2006-04-11 08:54:00,6.14296,6.1445,6.14246,6.14336,17000000.0
2006-04-11 08:55:00,6.14245,6.14453,6.14085,6.14292,12000000.0
2006-04-11 08:56:00,6.14328,6.14468,6.14087,6.14248,17000000.0
2006-04-11 08:57:00,6.14385,6.14495,6.14206,6.14363,16000000.0
2006-04-11 08:58:00,6.14393,6.14516,6.14211,6.14516,12000000.0
2006-04-11 08:59:00,6.14356,6.14449,6.14172,6.14426,13000000.0
2006-04-11 09:00:00,6.14248,6.14465,6.14178,6.14361,17000000.0
2006-04-11 09:01:00,6.14455,6.14491,6.14205,6.14373,13000000.0
2006-04-11 09:02:00,6.14394,6.14436,6.1422,6.14302,8000000.0
2006-04-11 09:03:00,6.1444,6.1444,6.1406,6.14203,16000000.0
2006-04-11 09:04:00,6.14039,6.14399,6.14011,6.14366,8000000.0
2006-04-11 09:05:00,6.143,6.14494,6.14258,6.14323,11000000.0
2006-04-11 09:06:00,6.14525,6.14662,6.14513,6.1462,10000000.0
2006-04-11 09:07:00,6.14734,6.14752,6.1452,6.14637,10000000.0
2006-04-11 09:08:00,6.14551,6.14794,6.14482,6.14535,19000000.0
2006-04-11 09:09:00,6.14548,6.14659,6.14302,6.14567,16000000.0
2006-04-11 09:10:00,6.14548,6.14652,6.14471,6.14471,8000000.0
2006-04-11 09:11:00,6.14564,6.14568,6.14415,6.14488,11000000.0
2006-04-11 09:12:00,6.14533,6.14584,6.14368,6.14417,16000000.0
2006-04-11 09:13:00,6.14491,6.14712,6.14288,6.14367,15000000.0
2006-04-11 09:14:00,6.14494,6.14586,6.14169,6.14443,17000000.0
2006-04-11 09:15:00,6.14317,6.14317,6.13986,6.14154,12000000.0
2006-04-11 09:16:00,6.14198,6.14316,6.14052,6.14196,14000000.0
2006-04-11 09:17:00,6.14212,6.14317,6.13904,6.14025,14000000.0
2006-04-11 09:18:00,6.14062,6.14367,6.14062,6.14213,18000000.0
2006-04-11 09:19:00,6.14233,6.14279,6.1398,6.1398,14000000.0
2006-04-11 09:20:00,6.1416,6.14313,6.14058,6.14214,18000000.0
2006-04-11 09:21:00,6.14225,6.1436,6.14141,6.14271,17000000.0
2006-04-11 09:22:00,6.14191,6.1435,6.1408,6.14178,13000000.0
2006-04-11 09:23:00,6.14062,6.1413,6.13858,6.14053,12000000.0
2006-04-11 09:24:00,6.13913,6.14069,6.13845,6.13965,14000000.0
2006-04-11 09:25:00,6.1406,6.14147,6.14,6.14147,9000000.0
2006-04-11 09:26:00,6.1416,6.1416,6.13666,6.13954,13000000.0
2006-04-11 09:27:00,6.13876,6.14055,6.13744,6.1383,13000000.0
2006-04-11 09:28:00,6.13734,6.14158,6.13619,6.13964,19000000.0
2006-04-11 09:29:00,6.13775,6.14057,6.1366,6.1404,14000000.0
2006-04-11 09:30:00,6.13924,6.14033,6.13694,6.13936,15000000.0
2006-04-11 09:31:00,6.14037,6.14079,6.13877,6.13877,11000000.0
2006-04-11 09:32:00,6.13906,6.14017,6.13662,6.14017,16000000.0
2006-04-11 09:33:00,6.14003,6.14017,6.1357,6.13906,9000000.0
2006-04-11 09:34:00,6.13866,6.13934,6.13737,6.13929,18000000.0
2006-04-11 09:35:00,6.13946,6.14106,6.13736,6.14106,14000000.0
2006-04-11 09:36:00,6.13952,6.14035,6.13707,6.13845,16000000.0
2006-04-11 09:37:00,6.13994,6.14124,6.1376,6.13903,20000000.0
2006-04-11 09:38:00,6.13843,6.14015,6.13756,6.13894,19000000.0
2006-04-11 09:39:00,6.13828,6.1387,6.1359,6.13819,16000000.0
2006-04-11 09:40:00,6.13922,6.13922,6.13576,6.1369,12000000.0
2006-04-11 09:41:00,6.13801,6.1389,6.13525,6.13741,18000000.0
2006-04-11 09:42:00,6.13621,6.13756,6.13295,6.13711,16000000.0
2006-04-11 09:43:00,6.13804,6.13924,6.13553,6.13837,15000000.0
2006-04-11 09:44:00,6.13954,6.13954,6.13568,6.13718,13000000.0
2006-04-11 09:45:00,6.13787,6.14026,6.13692,6.13848,13000000.0
2006-04-11 09:46:00,6.13791,6.13879,6.13653,6.13803,17000000.0
2006-04-11 09:47:00,6.13877,6.13977,6.13707,6.13804,13000000.0
2006-04-11 09:48:00,6.13889,6.13889,6.13653,6.1379,16000000.0
2006-04-11 09:49:00,6.13697,6.13882,6.13594,6.13812,17000000.0
2006-04-11 09:50:00,6.1375,6.13956,6.1375,6.13783,12000000.0
2006-04-11 09:51:00,6.13811,6.13982,6.13781,6.1393,16000000.0
2006-04-11 09:52:00,6.1404,6.14226,6.13788,6.14072,16000000.0
2006-04-11 09:53:00,6.14039,6.14138,6.13956,6.14099,15000000.0
2006-04-11 09:54:00,6.14192,6.14208,6.13987,6.14037,15000000.0
2006-04-11 09:55:00,6.14158,6.14166,6.13775,6.13948,15000000.0
2006-04-11 09:56:00,6.14147,6.14147,6.13841,6.13954,17000000.0
2006-04-11 09:57:00,6.13995,6.14118,6.13921,6.13994,12000000.0
2006-04-11 09:58:00,6.13995,6.14095,6.13903,6.14064,14000000.0
2006-04-11 09:59:00,6.13986,6.14207,6.13919,6.14075,10000000.0
2006-04-11 10:00:00,6.14159,6.14197,6.1391,6.14008,11000000.0
2006-04-11 10:01:00,6.14016,6.14233,6.13954,6.14108,24000000.0
2006-04-11 10:02:00,6.14034,6.14177,6.13816,6.14003,14000000.0
2006-04-11 10:03:00,6.14081,6.14247,6.13943,6.14191,16000000.0
2006-04-11 10:04:00,6.14129,6.14184,6.14011,6.1407,10000000.0
2006-04-11 10:05:00,6.14179,6.14209,6.13976,6.13979,10000000.0
2006-04-11 10:06:00,6.14053,6.1419,6.14011,6.14181,9000000.0
2006-04-11 10:07:00,6.14221,6.14301,6.14117,6.14181,11000000.0
2006-04-11 10:08:00,6.14367,6.14367,6.14031,6.14038,9000000.0
2006-04-11 10:09:00,6.13996,6.14191,6.13996,6.14174,11000000.0
2006-04-11 10:10:00,6.1409,6.14286,6.13868,6.14286,15000000.0
2006-04-11 10:11:00,6.14344,6.14376,6.14155,6.14241,16000000.0
2006-04-11 10:12:00,6.14204,6.14378,6.14126,6.14182,19000000.0
2006-04-11 10:13:00,6.14297,6.14331,6.14047,6.14242,9000000.0
2006-04-11 10:14:00,6.14237,6.14305,6.14143,6.1424,11000000.0
2006-04-11 10:15:00,6.14315,6.14352,6.14071,6.14302,8000000.0
2006-04-11 10:16:00,6.14378,6.14378,6.14196,6.14338,17000000.0
2006-04-11 10:17:00,6.14269,6.14397,6.14204,6.14353,16000000.0
2006-04-11 10:18:00,6.14382,6.14444,6.14077,6.14208,16000000.0
2006-04-11 10:19:00,6.144,6.144,6.14261,6.14369,17000000.0
2006-04-11 10:20:00,6.14365,6.14434,6.14064,6.14396,16000000.0
2006-04-11 10:21:00,6.1445,6.1445,6.14192,6.14192,7000000.0
2006-04-11 10:22:00,6.14179,6.14259,6.14034,6.14093,10000000.0
2006-04-11 10:23:00,6.14107,6.14367,6.14107,6.14271,14000000.0
2006-04-11 10:24:00,6.14387,6.14624,6.14266,6.14624,13000000.0
2006-04-11 10:25:00,6.1441,6.14513,6.14332,6.14396,12000000.0
2006-04-11 10:26:00,6.14576,6.1461,6.1431,6.14408,11000000.0
2006-04-11 10:27:00,6.14524,6.14534,6.1432,6.14484,13000000.0
2006-04-11 10:28:00,6.14448,6.14598,6.14405,6.14455,13000000.0
2006-04-11 10:29:00,6.14387,6.14621,6.14365,6.14608,11000000.0
2006-04-11 10:30:00,6.1462,6.14797,6.14595,6.14745,9000000.0
2006-04-11 10:31:00,6.14686,6.14859,6.14541,6.14676,16000000.0
2006-04-11 10:32:00,6.14665,6.14665,6.14338,6.14581,9000000.0
2006-04-11 10:33:00,6.14674,6.14757,6.14458,6.14533,12000000.0
2006-04-11 10:34:00,6.14687,6.14687,6.14381,6.14426,11000000.0
2006-04-11 10:35:00,6.14537,6.14683,6.14353,6.14683,17000000.0
2006-04-11 10:36:00,6.14654,6.14707,6.14518,6.14558,10000000.0
2006-04-11 10:37:00,6.14643,6.14724,6.14543,6.14587,15000000.0
2006-04-11 10:38:00,6.14704,6.14774,6.14595,6.14614,17000000.0
2006-04-11 10:39:00,6.14534,6.14691,6.14534,6.14548,13000000.0
2006-04-11 10:40:00,6.14503,6.14651,6.1435,6.14533,10000000.0
2006-04-11 10:41:00,6.1458,6.14651,6.14412,6.14498,15000000.0
2006-04-11 10:42:00,6.14622,6.14622,6.14361,6.14431,12000000.0
2006-04-11 10:43:00,6.14291,6.14677,6.14291,6.14677,13000000.0
2006-04-11 10:44:00,6.14605,6.14692,6.14484,6.14664,12000000.0
2006-04-11 10:45:00,6.14658,6.14658,6.14473,6.14476,13000000.0
2006-04-11 10:46:00,6.14439,6.14638,6.14238,6.14571,13000000.0
2006-04-11 10:47:00,6.1457,6.14808,6.14523,6.14808,7000000.0
2006-04-11 10:48:00,6.14761,6.14802,6.14636,6.14802,12000000.0
2006-04-11 10:49:00,6.14819,6.14819,6.14358,6.14447,10000000.0
2006-04-11 10:50:00,6.14458,6.14567,6.14342,6.14567,14000000.0
2006-04-11 10:51:00,6.14618,6.14684,6.14493,6.14493,11000000.0
2006-04-11 10:52:00,6.14481,6.14687,6.14363,6.14563,20000000.0
2006-04-11 10:53:00,6.14694,6.14702,6.14202,6.14202,9000000.0
2006-04-11 10:54:00,6.14318,6.14464,6.14059,6.14464,18000000.0
2006-04-11 10:55:00,6.14381,6.14394,6.14076,6.14277,10000000.0
2006-04-11 10:56:00,6.14065,6.14193,6.13992,6.14044,11000000.0
2006-04-11 10:57:00,6.14063,6.14127,6.13957,6.14091,8000000.0
2006-04-11 10:58:00,6.14107,6.14127,6.14015,6.14047,10000000.0
2006-04-11 10:59:00,6.14026,6.14101,6.13825,6.13825,10000000.0
2006-04-11 11:00:00,6.13726,6.14125,6.13687,6.14021,15000000.0
2006-04-11 11:01:00,6.14184,6.14466,6.14007,6.14466,12000000.0
2006-04-11 11:02:00,6.14517,6.14672,6.14459,6.14672,8000000.0
2006-04-11 11:03:00,6.1444,6.14524,6.14297,6.14468,11000000.0
2006-04-11 11:04:00,6.14403,6.14694,6.14337,6.14503,15000000.0
2006-04-11 11:05:00,6.14489,6.14621,6.14328,6.14504,17000000.0
2006-04-11 11:06:00,6.14303,6.14527,6.14181,6.14326,12000000.0
2006-04-11 11:07:00,6.14447,6.14497,6.14326,6.14475,11000000.0
2006-04-11 11:08:00,6.14503,6.14663,6.14404,6.14629,22000000.0
2006-04-11 11:09:00,6.14599,6.14737,6.14556,6.14665,9000000.0
2006-04-11 11:10:00,6.14667,6.14841,6.14594,6.14787,16000000.0
2006-04-11 11:11:00,6.14788,6.14919,6.14788,6.14911,7000000.0
2006-04-11 11:12:00,6.15016,6.15145,6.14891,6.14948,15000000.0
2006-04-11 11:13:00,6.1483,6.14939,6.14709,6.14899,11000000.0
2006-04-11 11:14:00,6.14816,6.15117,6.1476,6.15031,18000000.0
2006-04-11 11:15:00,6.14841,6.14895,6.14464,6.14766,11000000.0
2006-04-11 11:16:00,6.14742,6.14984,6.14699,6.14851,13000000.0
2006-04-11 11:17:00,6.14842,6.14968,6.14503,6.14799,13000000.0
2006-04-11 11:18:00,6.14637,6.14787,6.14566,6.14655,9000000.0
2006-04-11 11:19:00,6.1478,6.14842,6.14584,6.14817,17000000.0
2006-04-11 11:20:00,6.14876,6.14878,6.14525,6.14525,14000000.0
2006-04-11 11:21:00,6.14591,6.14654,6.14459,6.14554,14000000.0
2006-04-11 11:22:00,6.1459,6.14739,6.14468,6.14596,22000000.0
2006-04-11 11:23:00,6.14516,6.14722,6.14466,6.14722,8000000.0
2006-04-11 11:24:00,6.14769,6.14812,6.14607,6.14767,18000000.0
2006-04-11 11:25:00,6.1459,6.14782,6.14547,6.14712,9000000.0
2006-04-11 11:26:00,6.14577,6.14698,6.14389,6.14566,15000000.0
2006-04-11 11:27:00,6.14501,6.14704,6.14479,6.14612,10000000.0
2006-04-11 11:28:00,6.14662,6.1472,6.14495,6.14687,13000000.0
2006-04-11 11:29:00,6.14709,6.1476,6.14481,6.1476,17000000.0
2006-04-11 11:30:00,6.14793,6.14793,6.14457,6.14699,13000000.0
2006-04-11 11:31:00,6.1469,6.1469,6.1453,6.14671,12000000.0
2006-04-11 11:32:00,6.14624,6.14755,6.1453,6.14755,20000000.0
2006-04-11 11:33:00,6.14736,6.14755,6.14622,6.14688,16000000.0
2006-04-11 11:34:00,6.1465,6.14771,6.14266,6.14438,13000000.0
2006-04-11 11:35:00,6.14543,6.14851,6.1452,6.14694,14000000.0
2006-04-11 11:36:00,6.14632,6.1471,6.14517,6.14576,11000000.0
2006-04-11 11:37:00,6.14485,6.14591,6.14372,6.1445,16000000.0
2006-04-11 11:38:00,6.14522,6.14931,6.14522,6.14845,8000000.0
2006-04-11 11:39:00,6.14665,6.14694,6.14584,6.14614,11000000.0
2006-04-11 11:40:00,6.14664,6.14918,6.14664,6.14793,12000000.0
2006-04-11 11:41:00,6.14747,6.14809,6.14663,6.1477,10000000.0
2006-04-11 11:42:00,6.1475,6.14875,6.14708,6.148,10000000.0
2006-04-11 11:43:00,6.14749,6.14912,6.14661,6.14827,17000000.0
2006-04-11 11:44:00,6.14793,6.14912,6.1473,6.14787,15000000.0
2006-04-11 11:45:00,6.14731,6.14787,6.14555,6.14689,16000000.0
2006-04-11 11:46:00,6.14817,6.14867,6.14645,6.14867,7000000.0
2006-04-11 11:47:00,6.14895,6.14895,6.14592,6.14687,16000000.0
2006-04-11 11:48:00,6.14788,6.14899,6.14683,6.14787,13000000.0
2006-04-11 11:49:00,6.14836,6.14894,6.14746,6.14826,10000000.0
2006-04-11 11:50:00,6.14831,6.14926,6.1468,6.14801,12000000.0
2006-04-11 11:51:00,6.1492,6.15035,6.14617,6.14911,14000000.0
2006-04-11 11:52:00,6.1493,6.15079,6.14837,6.15079,18000000.0
2006-04-11 11:53:00,6.1487,6.1503,6.14649,6.14899,16000000.0
2006-04-11 11:54:00,6.1499,6.1499,6.14815,6.14892,8000000.0
2006-04-11 11:55:00,6.14913,6.14945,6.1475,6.14863,8000000.0
2006-04-11 11:56:00,6.14917,6.14948,6.14747,6.14948,8000000.0
2006-04-11 11:57:00,6.14823,6.14978,6.14799,6.14978,11000000.0
2006-04-11 11:58:00,6.14954,6.14954,6.14755,6.14755,14000000.0
2006-04-11 11:59:00,6.14786,6.14833,6.14705,6.14804,11000000.0
2006-04-11 12:00:00,6.14744,6.14962,6.14563,6.14658,15000000.0
2006-04-11 12:01:00,6.14674,6.14986,6.14674,6.14881,13000000.0
2006-04-11 12:02:00,6.14853,6.15027,6.14813,6.14965,15000000.0
2006-04-11 12:03:00,6.14872,6.15162,6.14855,6.15124,11000000.0
2006-04-11 12:04:00,6.15208,6.15214,6.15035,6.15194,9000000.0
2006-04-11 12:05:00,6.15061,6.1514,6.14969,6.14994,9000000.0
2006-04-11 12:06:00,6.15157,6.15272,6.15021,6.15151,15000000.0
2006-04-11 12:07:00,6.15173,6.15255,6.15018,6.15255,11000000.0
2006-04-11 12:08:00,6.15195,6.15258,6.15095,6.15096,8000000.0
2006-04-11 12:09:00,6.15192,6.15336,6.15089,6.15336,18000000.0
2006-04-11 12:10:00,6.1516,6.15382,6.15127,6.15212,14000000.0
2006-04-11 12:11:00,6.15415,6.15415,6.14961,6.15279,9000000.0
2006-04-11 12:12:00,6.15258,6.15338,6.15105,6.15205,18000000.0
2006-04-11 12:13:00,6.15295,6.15308,6.15083,6.15163,12000000.0
2006-04-11 12:14:00,6.15138,6.15278,6.15107,6.15262,10000000.0
2006-04-11 12:15:00,6.15313,6.15453,6.15264,6.15437,8000000.0
2006-04-11 12:16:00,6.15379,6.15425,6.15224,6.1532,14000000.0
2006-04-11 12:17:00,6.15272,6.15517,6.15198,6.15517,13000000.0
2006-04-11 12:18:00,6.15467,6.15489,6.1534,6.15462,10000000.0
2006-04-11 12:19:00,6.1555,6.1555,6.1533,6.15346,11000000.0
2006-04-11 12:20:00,6.1542,6.15519,6.15333,6.15503,8000000.0
2006-04-11 12:21:00,6.15436,6.15505,6.15256,6.15457,20000000.0
2006-04-11 12:22:00,6.15397,6.15526,6.15274,6.1546,14000000.0
2006-04-11 12:23:00,6.15478,6.15561,6.15342,6.15397,11000000.0
2006-04-11 12:24:00,6.15504,6.15526,6.15222,6.15377,17000000.0
2006-04-11 12:25:00,6.15399,6.15476,6.15232,6.15322,12000000.0
2006-04-11 12:26:00,6.1546,6.15789,6.1546,6.15789,7000000.0
2006-04-11 12:27:00,6.15834,6.15834,6.1556,6.1556,7000000.0
2006-04-11 12:28:00,6.15717,6.15787,6.15491,6.15756,19000000.0
2006-04-11 12:29:00,6.15751,6.15854,6.1556,6.15774,12000000.0
2006-04-11 12:30:00,6.15603,6.15806,6.15512,6.15759,10000000.0
2006-04-11 12:31:00,6.15651,6.15838,6.15461,6.15818,12000000.0
2006-04-11 12:32:00,6.15799,6.15848,6.15603,6.15753,12000000.0
2006-04-11 12:33:00,6.15717,6.15804,6.15628,6.15758,15000000.0
2006-04-11 12:34:00,6.15735,6.15776,6.15406,6.15709,12000000.0
2006-04-11 12:35:00,6.15627,6.15773,6.15591,6.15773,12000000.0
2006-04-11 12:36:00,6.15646,6.15675,6.15406,6.15665,15000000.0
2006-04-11 12:37:00,6.15609,6.15875,6.15512,6.15875,8000000.0
2006-04-11 12:38:00,6.15701,6.15714,6.15353,6.15494,15000000.0
2006-04-11 12:39:00,6.15368,6.15399,6.15015,6.15205,14000000.0
2006-04-11 12:40:00,6.15269,6.15323,6.15103,6.15103,18000000.0
2006-04-11 12:41:00,6.15104,6.15156,6.15024,6.15063,11000000.0
2006-04-11 12:42:00,6.15027,6.1516,6.1496,6.1516,17000000.0
2006-04-11 12:43:00,6.15103,6.15252,6.14918,6.14918,11000000.0
2006-04-11 12:44:00,6.15015,6.15159,6.14988,6.15068,13000000.0
2006-04-11 12:45:00,6.15089,6.15213,6.15024,6.15213,10000000.0
2006-04-11 12:46:00,6.1511,6.15165,6.14806,6.15057,20000000.0
2006-04-11 12:47:00,6.15065,6.15203,6.14998,6.14998,10000000.0
2006-04-11 12:48:00,6.14991,6.15171,6.14929,6.15062,10000000.0
2006-04-11 12:49:00,6.14992,6.15211,6.14933,6.15211,15000000.0
2006-04-11 12:50:00,6.15009,6.15206,6.14991,6.15147,14000000.0
2006-04-11 12:51:00,6.15181,6.15202,6.15019,6.15166,14000000.0
2006-04-11 12:52:00,6.15284,6.1537,6.15022,6.1537,9000000.0
2006-04-11 12:53:00,6.15471,6.15471,6.15105,6.15111,9000000.0
2006-04-11 12:54:00,6.15109,6.15235,6.15012,6.15012,20000000.0
2006-04-11 12:55:00,6.15148,6.15305,6.15082,6.15305,12000000.0
2006-04-11 12:56:00,6.1519,6.15276,6.1509,6.15225,7000000.0
2006-04-11 12:57:00,6.15354,6.15404,6.15118,6.15398,13000000.0
2006-04-11 12:58:00,6.15477,6.15529,6.15134,6.15317,16000000.0
2006-04-11 12:59:00,6.15432,6.15537,6.15322,6.15462,14000000.0
2006-04-11 13:00:00,6.15503,6.15503,6.15258,6.15375,12000000.0
2006-04-11 13:01:00,6.15361,6.15508,6.15345,6.15382,17000000.0
2006-04-11 13:02:00,6.15408,6.15509,6.15325,6.15441,10000000.0
2006-04-11 13:03:00,6.15439,6.15467,6.15215,6.15467,22000000.0
2006-04-11 13:04:00,6.15274,6.15459,6.15073,6.15181,20000000.0
2006-04-11 13:05:00,6.15191,6.1542,6.15128,6.15269,14000000.0
2006-04-11 13:06:00,6.1528,6.15359,6.15168,6.15287,17000000.0
2006-04-11 13:07:00,6.15293,6.15419,6.15073,6.15073,22000000.0
2006-04-11 13:08:00,6.15002,6.15181,6.14918,6.15139,12000000.0
2006-04-11 13:09:00,6.15185,6.15269,6.14996,6.15222,12000000.0
2006-04-11 13:10:00,6.15214,6.15346,6.1487,6.15151,20000000.0
2006-04-11 13:11:00,6.15143,6.15272,6.15026,6.15134,12000000.0
2006-04-11 13:12:00,6.15305,6.15305,6.15143,6.15232,16000000.0
2006-04-11 13:13:00,6.15232,6.15242,6.15117,6.15236,14000000.0
2006-04-11 13:14:00,6.15298,6.15345,6.14946,6.14946,17000000.0
2006-04-11 13:15:00,6.15153,6.15306,6.15153,6.1521,7000000.0
2006-04-11 13:16:00,6.15405,6.15405,6.15214,6.15254,9000000.0
2006-04-11 13:17:00,6.15209,6.15338,6.15082,6.15285,15000000.0
2006-04-11 13:18:00,6.15153,6.15273,6.15077,6.15206,17000000.0
2006-04-11 13:19:00,6.15281,6.15376,6.15165,6.15305,15000000.0
2006-04-11 13:20:00,6.15376,6.15422,6.15237,6.15309,12000000.0
2006-04-11 13:21:00,6.15336,6.15398,6.15178,6.15398,24000000.0
2006-04-11 13:22:00,6.15366,6.15368,6.15038,6.15325,12000000.0
2006-04-11 13:23:00,6.15256,6.15413,6.15077,6.15276,12000000.0
2006-04-11 13:24:00,6.15256,6.15274,6.15044,6.1526,18000000.0
2006-04-11 13:25:00,6.15198,6.15377,6.15116,6.15159,12000000.0
2006-04-11 13:26:00,6.15172,6.15312,6.15042,6.15246,12000000.0
2006-04-11 13:27:00,6.15241,6.15247,6.15143,6.15224,9000000.0
2006-04-11 13:28:00,6.15249,6.15321,6.15132,6.15233,15000000.0
2006-04-11 13:29:00,6.15161,6.15273,6.15027,6.15143,14000000.0
2006-04-11 13:30:00,6.15135,6.15269,6.15111,6.15269,11000000.0
2006-04-11 13:31:00,6.15257,6.15298,6.14986,6.15289,11000000.0
2006-04-11 13:32:00,6.15143,6.15232,6.14985,6.15173,8000000.0
2006-04-11 13:33:00,6.15202,6.15341,6.14969,6.15223,14000000.0
2006-04-11 13:34:00,6.15214,6.15266,6.15142,6.15199,11000000.0
2006-04-11 13:35:00,6.15196,6.15269,6.15065,6.15149,16000000.0
2006-04-11 13:36:00,6.1509,6.15212,6.15037,6.15081,8000000.0
2006-04-11 13:37:00,6.15094,6.15185,6.1484,6.15078,17000000.0
2006-04-11 13:38:00,6.15117,6.15355,6.15094,6.15234,14000000.0
2006-04-11 13:39:00,6.15252,6.15417,6.15161,6.15417,10000000.0
2006-04-11 13:40:00,6.15374,6.15374,6.15061,6.15061,8000000.0
2006-04-11 13:41:00,6.15085,6.15371,6.15085,6.15371,11000000.0
2006-04-11 13:42:00,6.15326,6.1533,6.15131,6.15286,14000000.0
2006-04-11 13:43:00,6.15305,6.15416,6.15222,6.15416,11000000.0
2006-04-11 13:44:00,6.15309,6.15329,6.15128,6.15128,11000000.0
2006-04-11 13:45:00,6.15407,6.15539,6.15263,6.15382,14000000.0
2006-04-11 13:46:00,6.15262,6.15489,6.15112,6.15489,11000000.0
2006-04-11 13:47:00,6.1535,6.15384,6.15238,6.15372,13000000.0
2006-04-11 13:48:00,6.15225,6.15344,6.15207,6.15344,14000000.0
2006-04-11 13:49:00,6.15326,6.15328,6.14941,6.15126,12000000.0
2006-04-11 13:50:00,6.15273,6.15454,6.15185,6.15185,16000000.0
2006-04-11 13:51:00,6.15331,6.15443,6.15191,6.15324,14000000.0
2006-04-11 13:52:00,6.15317,6.15347,6.15218,6.15339,10000000.0
2006-04-11 13:53:00,6.15291,6.15438,6.15034,6.15438,10000000.0
2006-04-11 13:54:00,6.153,6.15457,6.15228,6.15378,8000000.0
2006-04-11 13:55:00,6.15389,6.15488,6.15303,6.15437,13000000.0
2006-04-11 13:56:00,6.15511,6.15511,6.15327,6.15333,17000000.0
2006-04-11 13:57:00,6.15471,6.15627,6.15388,6.15517,13000000.0
2006-04-11 13:58:00,6.15664,6.15692,6.15423,6.15588,7000000.0
2006-04-11 13:59:00,6.15495,6.15749,6.15422,6.15578,9000000.0
2006-04-11 14:00:00,6.15563,6.1575,6.15435,6.1575,7000000.0
2006-04-11 14:01:00,6.1579,6.1579,6.15578,6.15593,11000000.0
2006-04-11 14:02:00,6.15434,6.15537,6.15297,6.15519,19000000.0
2006-04-11 14:03:00,6.15564,6.15657,6.15402,6.1559,13000000.0
2006-04-11 14:04:00,6.15388,6.15676,6.15388,6.15661,22000000.0
2006-04-11 14:05:00,6.15602,6.15617,6.15387,6.15565,17000000.0
2006-04-11 14:06:00,6.15569,6.15569,6.15336,6.15336,11000000.0
2006-04-11 14:07:00,6.15179,6.15348,6.15129,6.15245,9000000.0
2006-04-11 14:08:00,6.15257,6.15381,6.15049,6.15345,11000000.0
2006-04-11 14:09:00,6.15464,6.15475,6.15339,6.15473,12000000.0
2006-04-11 14:10:00,6.15442,6.15578,6.15271,6.15502,13000000.0
2006-04-11 14:11:00,6.15606,6.15707,6.15471,6.15687,14000000.0
2006-04-11 14:12:00,6.15557,6.15602,6.15399,6.156,11000000.0
2006-04-11 14:13:00,6.15595,6.15704,6.15518,6.15592,11000000.0
2006-04-11 14:14:00,6.15601,6.15699,6.15557,6.15668,7000000.0
2006-04-11 14:15:00,6.15702,6.15878,6.15665,6.15665,14000000.0
2006-04-11 14:16:00,6.15632,6.15841,6.15521,6.15754,13000000.0
2006-04-11 14:17:00,6.15771,6.15831,6.15633,6.15732,22000000.0
2006-04-11 14:18:00,6.15767,6.1587,6.15612,6.1579,15000000.0
2006-04-11 14:19:00,6.15792,6.1595,6.15666,6.15666,12000000.0
2006-04-11 14:20:00,6.15726,6.15991,6.15726,6.15859,7000000.0
2006-04-11 14:21:00,6.1599,6.15998,6.15735,6.15859,13000000.0
2006-04-11 14:22:00,6.15954,6.16038,6.15777,6.16038,8000000.0
2006-04-11 14:23:00,6.15947,6.15956,6.15688,6.15756,11000000.0
2006-04-11 14:24:00,6.15825,6.15826,6.15596,6.15688,13000000.0
2006-04-11 14:25:00,6.15732,6.15838,6.15582,6.15609,15000000.0
2006-04-11 14:26:00,6.15772,6.15789,6.15609,6.15678,8000000.0
2006-04-11 14:27:00,6.15732,6.15815,6.15732,6.15813,10000000.0
2006-04-11 14:28:00,6.15834,6.1592,6.1572,6.15768,11000000.0
2006-04-11 14:29:00,6.15759,6.15813,6.15548,6.15749,21000000.0
2006-04-11 14:30:00,6.15699,6.15909,6.15699,6.15852,11000000.0
2006-04-11 14:31:00,6.15836,6.15952,6.15582,6.15879,17000000.0
2006-04-11 14:32:00,6.16026,6.16146,6.159,6.15977,15000000.0
2006-04-11 14:33:00,6.15971,6.15985,6.15788,6.15788,8000000.0
2006-04-11 14:34:00,6.15928,6.15947,6.15674,6.15787,9000000.0
2006-04-11 14:35:00,6.15787,6.15832,6.15653,6.15653,11000000.0
2006-04-11 14:36:00,6.15655,6.15873,6.15655,6.15706,15000000.0
2006-04-11 14:37:00,6.15755,6.15911,6.15678,6.15911,8000000.0
2006-04-11 14:38:00,6.15852,6.15878,6.15473,6.15473,10000000.0
2006-04-11 14:39:00,6.15645,6.15907,6.15645,6.15907,19000000.0
2006-04-11 14:40:00,6.15914,6.15942,6.15767,6.15814,15000000.0
2006-04-11 14:41:00,6.15766,6.1581,6.15575,6.15796,15000000.0
2006-04-11 14:42:00,6.15718,6.15718,6.15447,6.15597,17000000.0
2006-04-11 14:43:00,6.15444,6.15487,6.15114,6.15114,15000000.0
2006-04-11 14:44:00,6.15164,6.15521,6.15164,6.1546,15000000.0
2006-04-11 14:45:00,6.15622,6.15655,6.15297,6.15588,9000000.0
2006-04-11 14:46:00,6.15587,6.15605,6.15455,6.15522,11000000.0
2006-04-11 14:47:00,6.15438,6.15591,6.15399,6.15494,12000000.0
2006-04-11 14:48:00,6.15389,6.15583,6.15298,6.15441,12000000.0
2006-04-11 14:49:00,6.15303,6.15448,6.15231,6.15231,12000000.0
2006-04-11 14:50:00,6.15337,6.15435,6.15194,6.1534,15000000.0
2006-04-11 14:51:00,6.15399,6.15497,6.15399,6.15454,10000000.0
2006-04-11 14:52:00,6.1557,6.15606,6.15413,6.15458,13000000.0
2006-04-11 14:53:00,6.156,6.156,6.1515,6.1524,13000000.0
2006-04-11 14:54:00,6.15404,6.15436,6.15186,6.15323,9000000.0
2006-04-11 14:55:00,6.15324,6.15451,6.15214,6.15214,16000000.0
2006-04-11 14:56:00,6.15194,6.1523,6.15035,6.15126,15000000.0
2006-04-11 14:57:00,6.151,6.15225,6.14951,6.15144,15000000.0
2006-04-11 14:58:00,6.15118,6.15182,6.14913,6.14913,11000000.0
2006-04-11 14:59:00,6.14784,6.15071,6.14784,6.15034,14000000.0
2006-04-11 15:00:00,6.14885,6.14996,6.14802,6.14971,18000000.0
2006-04-11 15:01:00,6.15031,6.15102,6.14762,6.14965,12000000.0
2006-04-11 15:02:00,6.14959,6.1501,6.14785,6.14981,7000000.0
2006-04-11 15:03:00,6.14957,6.15047,6.1489,6.15047,18000000.0
2006-04-11 15:04:00,6.15057,6.15101,6.14879,6.14879,21000000.0
2006-04-11 15:05:00,6.1485,6.14997,6.14567,6.14997,13000000.0
2006-04-11 15:06:00,6.15088,6.15119,6.1482,6.15075,14000000.0
2006-04-11 15:07:00,6.15186,6.15299,6.15016,6.15286,22000000.0
2006-04-11 15:08:00,6.15317,6.15317,6.15017,6.15017,10000000.0
2006-04-11 15:09:00,6.15069,6.15092,6.14932,6.15012,9000000.0
2006-04-11 15:10:00,6.15025,6.15114,6.14775,6.15114,14000000.0
2006-04-11 15:11:00,6.15092,6.15093,6.14907,6.15024,12000000.0
2006-04-11 15:12:00,6.15065,6.15091,6.14906,6.1493,13000000.0
2006-04-11 15:13:00,6.14782,6.1502,6.14782,6.14919,12000000.0
2006-04-11 15:14:00,6.14947,6.14974,6.14866,6.14903,10000000.0
2006-04-11 15:15:00,6.14981,6.15195,6.14899,6.14903,16000000.0
2006-04-11 15:16:00,6.14914,6.15019,6.14826,6.14955,15000000.0
2006-04-11 15:17:00,6.14962,6.14962,6.14746,6.14892,14000000.0
2006-04-11 15:18:00,6.14864,6.14913,6.14729,6.14816,12000000.0
2006-04-11 15:19:00,6.14916,6.14916,6.14694,6.14851,11000000.0
2006-04-11 15:20:00,6.14861,6.14888,6.14679,6.14785,14000000.0
2006-04-11 15:21:00,6.14787,6.14898,6.14649,6.14809,14000000.0
2006-04-11 15:22:00,6.14653,6.1479,6.14512,6.1479,10000000.0
2006-04-11 15:23:00,6.14787,6.14833,6.14661,6.14678,11000000.0
2006-04-11 15:24:00,6.14671,6.14877,6.14671,6.14874,10000000.0
2006-04-11 15:25:00,6.15037,6.15037,6.14705,6.14933,16000000.0
2006-04-11 15:26:00,6.14896,6.15021,6.14787,6.14935,15000000.0
2006-04-11 15:27:00,6.14973,6.15056,6.14922,6.14998,10000000.0
2006-04-11 15:28:00,6.1502,6.15022,6.149,6.14985,11000000.0
2006-04-11 15:29:00,6.14955,6.15118,6.14801,6.14801,19000000.0
2006-04-11 15:30:00,6.14955,6.14988,6.14725,6.14937,10000000.0
2006-04-11 15:31:00,6.14926,6.14926,6.14728,6.14742,14000000.0
2006-04-11 15:32:00,6.14771,6.14792,6.14551,6.14592,12000000.0
2006-04-11 15:33:00,6.14579,6.14652,6.14481,6.14546,20000000.0
2006-04-11 15:34:00,6.14495,6.14767,6.14434,6.14598,12000000.0
2006-04-11 15:35:00,6.14554,6.14671,6.14479,6.14671,12000000.0
2006-04-11 15:36:00,6.14724,6.14758,6.146,6.1471,10000000.0
2006-04-11 15:37:00,6.14769,6.14782,6.14642,6.14642,10000000.0
2006-04-11 15:38:00,6.14661,6.15053,6.14624,6.14992,13000000.0
2006-04-11 15:39:00,6.14822,6.14859,6.1458,6.1458,7000000.0
2006-04-11 15:40:00,6.14769,6.14797,6.14634,6.14673,10000000.0
2006-04-11 15:41:00,6.14519,6.14607,6.14475,6.14607,9000000.0
2006-04-11 15:42:00,6.14716,6.14716,6.14521,6.14616,13000000.0
2006-04-11 15:43:00,6.14614,6.14674,6.14508,6.14522,16000000.0
2006-04-11 15:44:00,6.14617,6.14711,6.14558,6.14578,14000000.0
2006-04-11 15:45:00,6.14498,6.14586,6.14451,6.14555,15000000.0
2006-04-11 15:46:00,6.14554,6.14696,6.14457,6.14525,13000000.0
2006-04-11 15:47:00,6.14404,6.14495,6.14333,6.14401,9000000.0
2006-04-11 15:48:00,6.14453,6.14719,6.14453,6.14697,21000000.0
2006-04-11 15:49:00,6.14714,6.14714,6.14447,6.14453,23000000.0
2006-04-11 15:50:00,6.1464,6.1474,6.14273,6.14418,12000000.0
2006-04-11 15:51:00,6.14391,6.14407,6.14226,6.14365,19000000.0
2006-04-11 15:52:00,6.14313,6.14313,6.14103,6.14203,15000000.0
2006-04-11 15:53:00,6.14232,6.14299,6.1416,6.14256,14000000.0
2006-04-11 15:54:00,6.14177,6.14244,6.14086,6.14172,15000000.0
2006-04-11 15:55:00,6.14118,6.14152,6.14009,6.14009,12000000.0
2006-04-11 15:56:00,6.14097,6.14228,6.14035,6.14226,18000000.0
2006-04-11 15:57:00,6.14302,6.14398,6.14253,6.14366,10000000.0
2006-04-11 15:58:00,6.14312,6.14312,6.14106,6.14236,22000000.0
2006-04-11 15:59:00,6.14204,6.14204,6.139,6.14191,12000000.0
2006-04-11 16:00:00,6.14223,6.14326,6.14143,6.14198,12000000.0
2006-04-11 16:01:00,6.14171,6.1439,6.14171,6.1439,12000000.0
2006-04-11 16:02:00,6.14392,6.1469,6.14337,6.14407,13000000.0
2006-04-11 16:03:00,6.14336,6.14409,6.14123,6.14316,13000000.0
2006-04-11 16:04:00,6.14256,6.14367,6.14185,6.14285,11000000.0
2006-04-11 16:05:00,6.14218,6.14366,6.14151,6.14233,9000000.0
2006-04-11 16:06:00,6.14143,6.14143,6.13884,6.14078,14000000.0
2006-04-11 16:07:00,6.13976,6.14096,6.13829,6.13946,15000000.0
2006-04-11 16:08:00,6.13966,6.14143,6.13966,6.14124,15000000.0
2006-04-11 16:09:00,6.14042,6.14197,6.13933,6.14189,17000000.0
2006-04-11 16:10:00,6.14183,6.1426,6.14059,6.14145,14000000.0
2006-04-11 16:11:00,6.14028,6.14203,6.14014,6.14079,9000000.0
2006-04-11 16:12:00,6.14074,6.14222,6.13997,6.14175,15000000.0
2006-04-11 16:13:00,6.14199,6.14221,6.14109,6.14208,14000000.0
2006-04-11 16:14:00,6.14284,6.14417,6.14233,6.14308,12000000.0
2006-04-11 16:15:00,6.14328,6.14481,6.14328,6.14438,14000000.0
2006-04-11 16:16:00,6.14422,6.14537,6.14344,6.14492,13000000.0
2006-04-11 16:17:00,6.14585,6.14749,6.14475,6.14749,18000000.0
2006-04-11 16:18:00,6.14727,6.14924,6.14662,6.1491,13000000.0
2006-04-11 16:19:00,6.14926,6.14926,6.14648,6.14648,8000000.0
2006-04-11 16:20:00,6.14614,6.14738,6.14369,6.14688,13000000.0
2006-04-11 16:21:00,6.14658,6.14729,6.14552,6.1458,12000000.0
2006-04-11 16:22:00,6.14655,6.14701,6.14425,6.14632,11000000.0
2006-04-11 16:23:00,6.14612,6.14696,6.14467,6.14599,14000000.0
2006-04-11 16:24:00,6.14652,6.14652,6.14451,6.1465,15000000.0
2006-04-11 16:25:00,6.14598,6.14609,6.14487,6.14582,11000000.0
2006-04-11 16:26:00,6.14516,6.14641,6.1447,6.14483,8000000.0
2006-04-11 16:27:00,6.14518,6.14561,6.14421,6.14439,10000000.0
2006-04-11 16:28:00,6.1447,6.14685,6.1447,6.14526,15000000.0
2006-04-11 16:29:00,6.14623,6.14798,6.14623,6.14716,7000000.0
2006-04-11 16:30:00,6.1465,6.14734,6.1459,6.14659,16000000.0
2006-04-11 16:31:00,6.14595,6.14714,6.14561,6.14686,14000000.0
2006-04-11 16:32:00,6.1456,6.14668,6.14465,6.14668,7000000.0
2006-04-11 16:33:00,6.14615,6.14673,6.14579,6.14673,8000000.0
2006-04-11 16:34:00,6.14581,6.14617,6.14383,6.14383,8000000.0
2006-04-11 16:35:00,6.14312,6.14607,6.14312,6.14502,9000000.0
2006-04-11 16:36:00,6.14583,6.14607,6.14434,6.1459,13000000.0
2006-04-11 16:37:00,6.14547,6.14814,6.1452,6.14548,18000000.0
2006-04-11 16:38:00,6.14599,6.14625,6.14386,6.14495,18000000.0
2006-04-11 16:39:00,6.14627,6.14654,6.14503,6.14602,20000000.0
2006-04-11 16:40:00,6.14572,6.14681,6.1442,6.14537,13000000.0
2006-04-11 16:41:00,6.14543,6.14557,6.14389,6.14397,20000000.0
2006-04-11 16:42:00,6.14358,6.14514,6.14353,6.14466,18000000.0
2006-04-11 16:43:00,6.1449,6.14504,6.14306,6.14465,15000000.0
2006-04-11 16:44:00,6.14475,6.14652,6.14462,6.14651,20000000.0
2006-04-11 16:45:00,6.14637,6.14701,6.1452,6.14563,13000000.0
2006-04-11 16:46:00,6.14533,6.14542,6.14378,6.14466,15000000.0
2006-04-11 16:47:00,6.14376,6.14444,6.14351,6.144,8000000.0
2006-04-11 16:48:00,6.14346,6.1435,6.14134,6.14134,11000000.0
2006-04-11 16:49:00,6.14227,6.14277,6.14116,6.14185,12000000.0
2006-04-11 16:50:00,6.14116,6.14278,6.14047,6.14278,15000000.0
2006-04-11 16:51:00,6.14269,6.14277,6.14111,6.14117,18000000.0
2006-04-11 16:52:00,6.14097,6.14295,6.14097,6.14272,14000000.0
2006-04-11 16:53:00,6.14277,6.1443,6.14247,6.14395,8000000.0
2006-04-11 16:54:00,6.14413,6.14431,6.14291,6.14426,11000000.0
2006-04-11 16:55:00,6.14384,6.14384,6.14132,6.14234,12000000.0
2006-04-11 16:56:00,6.14147,6.14233,6.14082,6.14233,10000000.0
2006-04-11 16:57:00,6.14363,6.14368,6.14124,6.14218,8000000.0
2006-04-11 16:58:00,6.14295,6.14462,6.14198,6.14462,9000000.0
2006-04-11 16:59:00,6.14521,6.14561,6.14409,6.14561,13000000.0
2006-04-11 17:00:00,6.14676,6.14676,6.14374,6.14551,11000000.0
2006-04-11 17:01:00,6.14527,6.14551,6.14357,6.14486,12000000.0
2006-04-11 17:02:00,6.14453,6.1451,6.14365,6.14365,10000000.0
2006-04-11 17:03:00,6.14368,6.14579,6.14349,6.14444,16000000.0
2006-04-11 17:04:00,6.14384,6.14456,6.14154,6.14249,13000000.0
2006-04-11 17:05:00,6.14268,6.14497,6.14268,6.14436,16000000.0
2006-04-11 17:06:00,6.14384,6.14393,6.14173,6.14316,12000000.0
2006-04-11 17:07:00,6.14156,6.1428,6.14061,6.14229,8000000.0
2006-04-11 17:08:00,6.14096,6.14288,6.14096,6.14288,21000000.0
2006-04-11 17:09:00,6.14278,6.14437,6.14278,6.14406,16000000.0
2006-04-11 17:10:00,6.14519,6.14519,6.14352,6.14481,11000000.0
2006-04-11 17:11:00,6.14542,6.14569,6.14255,6.14323,11000000.0
2006-04-11 17:12:00,6.14388,6.14425,6.14308,6.14361,9000000.0
2006-04-11 17:13:00,6.14385,6.14416,6.14256,6.14416,9000000.0
2006-04-11 17:14:00,6.14374,6.14413,6.14192,6.14335,17000000.0
2006-04-11 17:15:00,6.14212,6.14355,6.14172,6.14327,11000000.0
2006-04-11 17:16:00,6.14367,6.14367,6.14212,6.1429,15000000.0
2006-04-11 17:17:00,6.14367,6.14367,6.14097,6.14294,13000000.0
2006-04-11 17:18:00,6.14236,6.14355,6.14085,6.14244,15000000.0
2006-04-11 17:19:00,6.14122,6.14357,6.14122,6.14357,17000000.0
2006-04-11 17:20:00,6.14177,6.14359,6.14083,6.14324,12000000.0
2006-04-11 17:21:00,6.14187,6.14269,6.14159,6.14262,7000000.0
2006-04-11 17:22:00,6.1428,6.14398,6.14223,6.14326,14000000.0
2006-04-11 17:23:00,6.14299,6.14392,6.14188,6.14282,13000000.0
2006-04-11 17:24:00,6.14304,6.14603,6.14304,6.14511,9000000.0
2006-04-11 17:25:00,6.14467,6.1455,6.14451,6.14536,11000000.0
2006-04-11 17:26:00,6.14601,6.14674,6.14426,6.14601,16000000.0
2006-04-11 17:27:00,6.14778,6.14778,6.14516,6.14669,9000000.0
2006-04-11 17:28:00,6.14522,6.14586,6.14367,6.14438,15000000.0
2006-04-11 17:29:00,6.14389,6.14527,6.14359,6.14522,11000000.0
2006-04-11 17:30:00,6.14354,6.1456,6.14343,6.14353,19000000.0
2006-04-11 17:31:00,6.14275,6.14566,6.14275,6.14477,11000000.0
2006-04-11 17:32:00,6.14455,6.14532,6.1433,6.14478,9000000.0
2006-04-11 17:33:00,6.14645,6.1467,6.14438,6.14504,10000000.0
2006-04-11 17:34:00,6.14493,6.14575,6.14447,6.14513,14000000.0
2006-04-11 17:35:00,6.14529,6.14662,6.14396,6.14662,13000000.0
2006-04-11 17:36:00,6.14661,6.14661,6.14468,6.14585,11000000.0
2006-04-11 17:37:00,6.14671,6.14671,6.14545,6.14629,15000000.0
2006-04-11 17:38:00,6.14663,6.14907,6.14608,6.14784,17000000.0
2006-04-11 17:39:00,6.14966,6.14995,6.14842,6.14847,8000000.0
2006-04-11 17:40:00,6.14936,6.14982,6.14778,6.14922,12000000.0
2006-04-11 17:41:00,6.15143,6.15143,6.14892,6.15,21000000.0
2006-04-11 17:42:00,6.15018,6.15141,6.1499,6.1499,13000000.0
2006-04-11 17:43:00,6.14933,6.14981,6.14798,6.14798,11000000.0
2006-04-11 17:44:00,6.14821,6.15041,6.14821,6.15041,19000000.0
2006-04-11 17:45:00,6.15036,6.15054,6.14875,6.14875,10000000.0
2006-04-11 17:46:00,6.14827,6.14894,6.14684,6.14821,13000000.0
2006-04-11 17:47:00,6.14736,6.14925,6.14736,6.14884,9000000.0
2006-04-11 17:48:00,6.14903,6.14955,6.14812,6.14845,14000000.0
2006-04-11 17:49:00,6.14784,6.1484,6.14644,6.1483,14000000.0
2006-04-11 17:50:00,6.14809,6.14816,6.14724,6.14762,17000000.0
2006-04-11 17:51:00,6.14737,6.14889,6.1469,6.14889,13000000.0
2006-04-11 17:52:00,6.14745,6.14875,6.14658,6.14797,24000000.0
2006-04-11 17:53:00,6.14645,6.14696,6.1438,6.14612,16000000.0
2006-04-11 17:54:00,6.14783,6.14825,6.14633,6.14825,16000000.0
2006-04-11 17:55:00,6.14808,6.14808,6.1463,6.14733,13000000.0
2006-04-11 17:56:00,6.14717,6.14854,6.14655,6.14738,15000000.0
2006-04-11 17:57:00,6.14666,6.14715,6.14548,6.14604,10000000.0
2006-04-11 17:58:00,6.14604,6.14804,6.14604,6.14651,15000000.0
2006-04-11 17:59:00,6.1461,6.14742,6.14438,6.14509,13000000.0
2006-04-11 18:00:00,6.146,6.14704,6.14574,6.14651,7000000.0
2006-04-11 18:01:00,6.14617,6.14683,6.14489,6.1453,18000000.0
2006-04-11 18:02:00,6.14503,6.14639,6.14408,6.14639,17000000.0
2006-04-11 18:03:00,6.14626,6.1469,6.1452,6.14577,16000000.0
2006-04-11 18:04:00,6.14541,6.14628,6.14497,6.14538,14000000.0
2006-04-11 18:05:00,6.14595,6.14595,6.14434,6.14567,13000000.0
2006-04-11 18:06:00,6.14574,6.146,6.14457,6.146,18000000.0
2006-04-11 18:07:00,6.14561,6.14706,6.1452,6.14686,12000000.0
2006-04-11 18:08:00,6.14614,6.14724,6.14573,6.1468,18000000.0
2006-04-11 18:09:00,6.1459,6.14707,6.1459,6.14645,12000000.0
2006-04-11 18:10:00,6.14722,6.14759,6.14596,6.14626,13000000.0
2006-04-11 18:11:00,6.14729,6.14872,6.1468,6.14775,10000000.0
2006-04-11 18:12:00,6.14753,6.14838,6.14753,6.14803,11000000.0
2006-04-11 18:13:00,6.14835,6.14871,6.14683,6.14749,14000000.0
2006-04-11 18:14:00,6.14893,6.14994,6.14801,6.14801,10000000.0
2006-04-11 18:15:00,6.1483,6.1484,6.14689,6.14704,10000000.0
2006-04-11 18:16:00,6.14729,6.14814,6.14661,6.14683,9000000.0
2006-04-11 18:17:00,6.14694,6.14744,6.14537,6.14537,18000000.0
2006-04-11 18:18:00,6.14663,6.14736,6.14513,6.14589,14000000.0
2006-04-11 18:19:00,6.14515,6.14642,6.14515,6.14602,10000000.0
2006-04-11 18:20:00,6.14486,6.14624,6.14453,6.14457,15000000.0
2006-04-11 18:21:00,6.14497,6.14618,6.14483,6.14618,18000000.0
2006-04-11 18:22:00,6.14578,6.14578,6.14455,6.14547,14000000.0
2006-04-11 18:23:00,6.14582,6.14657,6.14519,6.14592,7000000.0
2006-04-11 18:24:00,6.14609,6.14731,6.14609,6.14731,9000000.0
2006-04-11 18:25:00,6.14616,6.14701,6.14616,6.14675,13000000.0
2006-04-11 18:26:00,6.14651,6.14659,6.14569,6.14651,16000000.0
2006-04-11 18:27:00,6.14648,6.14688,6.14564,6.14688,14000000.0
2006-04-11 18:28:00,6.14567,6.14752,6.14567,6.14728,13000000.0
2006-04-11 18:29:00,6.14716,6.14727,6.1461,6.14656,11000000.0
2006-04-11 18:30:00,6.1458,6.14762,6.1458,6.14665,16000000.0
2006-04-11 18:31:00,6.14601,6.14675,6.14516,6.14607,12000000.0
2006-04-11 18:32:00,6.14633,6.14666,6.14522,6.14528,11000000.0
2006-04-11 18:33:00,6.14467,6.14634,6.14438,6.14438,13000000.0
2006-04-11 18:34:00,6.14375,6.14481,6.14342,6.14481,13000000.0
2006-04-11 18:35:00,6.1444,6.14521,6.14249,6.14263,18000000.0
2006-04-11 18:36:00,6.14251,6.14373,6.14145,6.14288,18000000.0
2006-04-11 18:37:00,6.14344,6.14369,6.14154,6.14185,18000000.0
2006-04-11 18:38:00,6.1419,6.14305,6.1419,6.14305,11000000.0
2006-04-11 18:39:00,6.14282,6.14282,6.14152,6.14152,11000000.0
2006-04-11 18:40:00,6.14186,6.14264,6.1409,6.14169,14000000.0
2006-04-11 18:41:00,6.14312,6.14312,6.14128,6.14128,16000000.0
2006-04-11 18:42:00,6.14069,6.14288,6.14069,6.14078,14000000.0
2006-04-11 18:43:00,6.14042,6.14137,6.14042,6.14073,10000000.0
2006-04-11 18:44:00,6.14066,6.14208,6.14041,6.14083,13000000.0
2006-04-11 18:45:00,6.14192,6.14231,6.13997,6.13997,13000000.0
2006-04-11 18:46:00,6.14001,6.14214,6.14001,6.14214,12000000.0
2006-04-11 18:47:00,6.14114,6.14219,6.14018,6.14167,14000000.0
2006-04-11 18:48:00,6.14134,6.14227,6.14076,6.14146,15000000.0
2006-04-11 18:49:00,6.14155,6.14212,6.14099,6.14148,12000000.0
2006-04-11 18:50:00,6.14045,6.14179,6.14021,6.14136,9000000.0
2006-04-11 18:51:00,6.14094,6.14166,6.14027,6.14114,17000000.0
2006-04-11 18:52:00,6.14102,6.14153,6.13986,6.14093,9000000.0
2006-04-11 18:53:00,6.14222,6.14222,6.13927,6.1414,14000000.0
2006-04-11 18:54:00,6.14183,6.14189,6.13977,6.14149,14000000.0
2006-04-11 18:55:00,6.14113,6.14316,6.14075,6.14229,10000000.0
2006-04-11 18:56:00,6.14235,6.14323,6.1419,6.14264,16000000.0
2006-04-11 18:57:00,6.14318,6.14318,6.14078,6.14175,17000000.0
2006-04-11 18:58:00,6.14018,6.14223,6.14018,6.14223,14000000.0
2006-04-11 18:59:00,6.14336,6.14394,6.1418,6.14303,14000000.0
2006-04-11 19:00:00,6.14279,6.14332,6.14077,6.14244,15000000.0
2006-04-11 19:01:00,6.14131,6.14327,6.14127,6.14234,15000000.0
2006-04-11 19:02:00,6.14211,6.14299,6.14139,6.14265,14000000.0
2006-04-11 19:03:00,6.14328,6.14332,6.14151,6.14272,14000000.0
2006-04-11 19:04:00,6.14249,6.14249,6.14079,6.14107,12000000.0
2006-04-11 19:05:00,6.14099,6.14243,6.13986,6.14241,15000000.0
2006-04-11 19:06:00,6.14228,6.14228,6.14031,6.14208,16000000.0
2006-04-11 19:07:00,6.14039,6.14238,6.14039,6.14238,20000000.0
2006-04-11 19:08:00,6.14218,6.14218,6.14037,6.14111,8000000.0
2006-04-11 19:09:00,6.14187,6.14201,6.14073,6.14122,17000000.0
2006-04-11 19:10:00,6.14013,6.1425,6.14013,6.14145,9000000.0
2006-04-11 19:11:00,6.14185,6.14358,6.14145,6.14174,16000000.0
2006-04-11 19:12:00,6.14216,6.14337,6.14169,6.14236,13000000.0
2006-04-11 19:13:00,6.14355,6.14366,6.142,6.14291,10000000.0
2006-04-11 19:14:00,6.14359,6.14425,6.14336,6.14336,20000000.0
2006-04-11 19:15:00,6.14173,6.14309,6.14135,6.14135,12000000.0
2006-04-11 19:16:00,6.1415,6.14315,6.1415,6.14244,8000000.0
2006-04-11 19:17:00,6.14212,6.14291,6.14123,6.14248,18000000.0
2006-04-11 19:18:00,6.14144,6.14238,6.14109,6.1412,11000000.0
2006-04-11 19:19:00,6.14081,6.14199,6.14073,6.14156,12000000.0
2006-04-11 19:20:00,6.14194,6.14194,6.13994,6.14072,14000000.0
2006-04-11 19:21:00,6.14211,6.14321,6.14164,6.14264,13000000.0
2006-04-11 19:22:00,6.14303,6.14348,6.14299,6.14325,12000000.0
2006-04-11 19:23:00,6.14378,6.14378,6.14211,6.14225,14000000.0
2006-04-11 19:24:00,6.14258,6.14328,6.14119,6.14276,19000000.0
2006-04-11 19:25:00,6.14254,6.14301,6.14182,6.14227,8000000.0
2006-04-11 19:26:00,6.14149,6.14237,6.14116,6.14237,7000000.0
2006-04-11 19:27:00,6.14241,6.1434,6.14142,6.14189,20000000.0
2006-04-11 19:28:00,6.14232,6.14288,6.14125,6.14235,17000000.0
2006-04-11 19:29:00,6.14161,6.14308,6.14146,6.14264,10000000.0
2006-04-11 19:30:00,6.14112,6.14261,6.14111,6.14158,15000000.0
2006-04-11 19:31:00,6.14111,6.14175,6.14052,6.14096,11000000.0
2006-04-11 19:32:00,6.14135,6.14195,6.14083,6.14144,9000000.0
2006-04-11 19:33:00,6.14142,6.14192,6.14018,6.14157,14000000.0
2006-04-11 19:34:00,6.14078,6.14183,6.14016,6.14022,17000000.0
2006-04-11 19:35:00,6.14121,6.14187,6.14059,6.14187,8000000.0
2006-04-11 19:36:00,6.1421,6.14225,6.13975,6.14059,15000000.0
2006-04-11 19:37:00,6.1416,6.14162,6.13992,6.13992,8000000.0
2006-04-11 19:38:00,6.14027,6.14174,6.14018,6.14126,15000000.0
2006-04-11 19:39:00,6.14116,6.14233,6.14068,6.14121,17000000.0
2006-04-11 19:40:00,6.141,6.141,6.13947,6.13947,16000000.0
2006-04-11 19:41:00,6.14046,6.14081,6.13916,6.13916,11000000.0
2006-04-11 19:42:00,6.13979,6.14153,6.13979,6.14132,15000000.0
2006-04-11 19:43:00,6.14122,6.14123,6.14085,6.14117,14000000.0
2006-04-11 19:44:00,6.14125,6.14221,6.14125,6.14221,14000000.0
2006-04-11 19:45:00,6.14255,6.14348,6.14088,6.1414,15000000.0
2006-04-11 19:46:00,6.14201,6.14241,6.13991,6.14238,15000000.0
2006-04-11 19:47:00,6.1418,6.1429,6.14095,6.14095,16000000.0
2006-04-11 19:48:00,6.14197,6.14325,6.14134,6.14157,16000000.0
2006-04-11 19:49:00,6.14068,6.14306,6.14068,6.14257,8000000.0
2006-04-11 19:50:00,6.14261,6.14261,6.14118,6.14248,9000000.0
2006-04-11 19:51:00,6.14206,6.14243,6.14049,6.14049,19000000.0
2006-04-11 19:52:00,6.14111,6.14257,6.14089,6.14175,11000000.0
2006-04-11 19:53:00,6.14093,6.14199,6.14023,6.14069,14000000.0
2006-04-11 19:54:00,6.13964,6.14103,6.13941,6.13982,18000000.0
2006-04-11 19:55:00,6.14048,6.14174,6.1398,6.14097,13000000.0
2006-04-11 19:56:00,6.14054,6.14164,6.14046,6.14124,10000000.0
2006-04-11 19:57:00,6.14194,6.14244,6.1408,6.14191,16000000.0
2006-04-11 19:58:00,6.14133,6.14271,6.1411,6.14222,15000000.0
2006-04-11 19:59:00,6.14219,6.14219,6.14063,6.1411,14000000.0
2006-04-11 20:00:00,6.14231,6.14231,6.14061,6.14061,11000000.0
2006-04-11 20:01:00,6.1404,6.14231,6.1404,6.14195,24000000.0
2006-04-11 20:02:00,6.14241,6.14241,6.13973,6.13986,11000000.0
2006-04-11 20:03:00,6.1404,6.14121,6.13895,6.13936,11000000.0
2006-04-11 20:04:00,6.13953,6.14056,6.13887,6.14056,10000000.0
2006-04-11 20:05:00,6.13948,6.14092,6.13904,6.1402,17000000.0
2006-04-11 20:06:00,6.13906,6.14135,6.13906,6.13975,10000000.0
2006-04-11 20:07:00,6.1396,6.1409,6.13876,6.14006,14000000.0
2006-04-11 20:08:00,6.14104,6.14104,6.13844,6.13844,13000000.0
2006-04-11 20:09:00,6.13895,6.14109,6.13874,6.13941,11000000.0
2006-04-11 20:10:00,6.13892,6.14005,6.13884,6.13977,11000000.0
2006-04-11 20:11:00,6.13973,6.14049,6.1388,6.14049,9000000.0
2006-04-11 20:12:00,6.14008,6.14008,6.13819,6.13984,16000000.0
2006-04-11 20:13:00,6.13939,6.13995,6.13854,6.13875,11000000.0
2006-04-11 20:14:00,6.13935,6.13984,6.13861,6.13947,19000000.0
2006-04-11 20:15:00,6.13986,6.13992,6.13843,6.13843,13000000.0
2006-04-11 20:16:00,6.13873,6.13983,6.13756,6.13817,15000000.0
2006-04-11 20:17:00,6.13849,6.13932,6.13845,6.13911,8000000.0
2006-04-11 20:18:00,6.13864,6.13997,6.13819,6.13936,14000000.0
2006-04-11 20:19:00,6.13917,6.13999,6.1385,6.13882,14000000.0
2006-04-11 20:20:00,6.13864,6.14038,6.13864,6.14038,12000000.0
2006-04-11 20:21:00,6.13999,6.13999,6.13892,6.13932,9000000.0
2006-04-11 20:22:00,6.13955,6.13977,6.13812,6.13892,17000000.0
2006-04-11 20:23:00,6.13915,6.13933,6.138,6.13813,11000000.0
2006-04-11 20:24:00,6.13836,6.14032,6.13716,6.14032,16000000.0
2006-04-11 20:25:00,6.13873,6.13996,6.13851,6.13952,11000000.0
2006-04-11 20:26:00,6.13881,6.13939,6.13831,6.13892,8000000.0
2006-04-11 20:27:00,6.13851,6.13917,6.13757,6.13787,13000000.0
2006-04-11 20:28:00,6.13815,6.13914,6.1376,6.13763,15000000.0
2006-04-11 20:29:00,6.13887,6.14013,6.13797,6.13993,16000000.0
2006-04-11 20:30:00,6.13843,6.13989,6.13843,6.13937,8000000.0
2006-04-11 20:31:00,6.13934,6.14094,6.13838,6.14094,18000000.0
2006-04-11 20:32:00,6.14124,6.14178,6.13939,6.13992,7000000.0
2006-04-11 20:33:00,6.14095,6.14272,6.14056,6.14272,13000000.0
2006-04-11 20:34:00,6.14167,6.14202,6.14031,6.14046,13000000.0
2006-04-11 20:35:00,6.14115,6.14181,6.14075,6.14162,9000000.0
2006-04-11 20:36:00,6.14101,6.14153,6.14018,6.14151,17000000.0
2006-04-11 20:37:00,6.14175,6.14221,6.14175,6.1421,14000000.0
2006-04-11 20:38:00,6.14167,6.14167,6.13994,6.13994,16000000.0
2006-04-11 20:39:00,6.13994,6.14148,6.13994,6.14103,14000000.0
2006-04-11 20:40:00,6.14136,6.142,6.14059,6.142,17000000.0
2006-04-11 20:41:00,6.1412,6.14201,6.14027,6.14142,16000000.0
2006-04-11 20:42:00,6.14128,6.1425,6.13981,6.14179,22000000.0
2006-04-11 20:43:00,6.14282,6.14292,6.1406,6.14102,18000000.0
2006-04-11 20:44:00,6.14083,6.14221,6.14066,6.14221,16000000.0
2006-04-11 20:45:00,6.14134,6.14209,6.1407,6.14209,8000000.0
2006-04-11 20:46:00,6.14107,6.14211,6.14004,6.1403,19000000.0
2006-04-11 20:47:00,6.14033,6.14204,6.14033,6.14159,12000000.0
2006-04-11 20:48:00,6.14093,6.14152,6.14071,6.14097,9000000.0
2006-04-11 20:49:00,6.14105,6.14219,6.14026,6.14121,19000000.0
2006-04-11 20:50:00,6.14007,6.14149,6.13893,6.13982,15000000.0
2006-04-11 20:51:00,6.14075,6.14162,6.14075,6.14085,9000000.0
2006-04-11 20:52:00,6.14179,6.14179,6.14054,6.14133,11000000.0
2006-04-11 20:53:00,6.14117,6.14241,6.14111,6.14153,15000000.0
2006-04-11 20:54:00,6.14116,6.14198,6.14116,6.14198,12000000.0
2006-04-11 20:55:00,6.14166,6.14186,6.14041,6.14173,18000000.0
2006-04-11 20:56:00,6.14133,6.14187,6.14035,6.14066,12000000.0
2006-04-11 20:57:00,6.14151,6.1417,6.1395,6.1395,13000000.0
2006-04-11 20:58:00,6.13874,6.14138,6.13874,6.14114,11000000.0
2006-04-11 20:59:00,6.14055,6.14118,6.13973,6.14118,11000000.0
2006-04-11 21:00:00,6.14141,6.14232,6.14011,6.14124,17000000.0
2006-04-11 21:01:00,6.14098,6.14279,6.14071,6.14213,10000000.0
2006-04-11 21:02:00,6.14212,6.14255,6.14132,6.14214,8000000.0
2006-04-11 21:03:00,6.14051,6.14223,6.14028,6.14213,19000000.0
2006-04-11 21:04:00,6.14167,6.14195,6.141,6.14137,18000000.0
2006-04-11 21:05:00,6.14072,6.14151,6.1397,6.1397,14000000.0
2006-04-11 21:06:00,6.14025,6.14177,6.14002,6.14043,12000000.0
2006-04-11 21:07:00,6.1409,6.1409,6.13958,6.1403,10000000.0
2006-04-11 21:08:00,6.14049,6.14107,6.13947,6.14088,14000000.0
2006-04-11 21:09:00,6.14099,6.14108,6.14005,6.141,16000000.0
2006-04-11 21:10:00,6.14103,6.14167,6.14081,6.14087,15000000.0
2006-04-11 21:11:00,6.1407,6.14087,6.14022,6.14022,13000000.0
2006-04-11 21:12:00,6.14049,6.14158,6.14049,6.14155,10000000.0
2006-04-11 21:13:00,6.14116,6.14202,6.14051,6.14118,14000000.0
2006-04-11 21:14:00,6.14132,6.14152,6.14053,6.1414,10000000.0
2006-04-11 21:15:00,6.14012,6.14185,6.13986,6.14101,15000000.0
2006-04-11 21:16:00,6.14083,6.1416,6.14016,6.1416,11000000.0
2006-04-11 21:17:00,6.1414,6.14159,6.13939,6.13939,13000000.0
2006-04-11 21:18:00,6.13913,6.14054,6.13856,6.13907,17000000.0
2006-04-11 21:19:00,6.13957,6.14014,6.1385,6.1385,12000000.0
2006-04-11 21:20:00,6.13838,6.14087,6.13838,6.13965,14000000.0
2006-04-11 21:21:00,6.13965,6.14026,6.13918,6.14026,11000000.0
2006-04-11 21:22:00,6.14079,6.14079,6.13997,6.14017,9000000.0
2006-04-11 21:23:00,6.1404,6.14092,6.13978,6.14002,7000000.0
2006-04-11 21:24:00,6.13977,6.14056,6.13926,6.14054,11000000.0
2006-04-11 21:25:00,6.14078,6.14078,6.1402,6.1402,7000000.0
2006-04-11 21:26:00,6.13999,6.14111,6.13908,6.14061,13000000.0
2006-04-11 21:27:00,6.14036,6.1407,6.14026,6.1407,11000000.0
2006-04-11 21:28:00,6.14077,6.14077,6.13872,6.13885,15000000.0
2006-04-11 21:29:00,6.13917,6.1404,6.13907,6.1404,12000000.0
2006-04-11 21:30:00,6.14049,6.14055,6.13894,6.13894,10000000.0
2006-04-11 21:31:00,6.14006,6.14056,6.13917,6.14056,10000000.0
2006-04-11 21:32:00,6.13992,6.13995,6.13901,6.13931,12000000.0
2006-04-11 21:33:00,6.139,6.14012,6.13838,6.13959,19000000.0
2006-04-11 21:34:00,6.1389,6.13946,6.13811,6.13921,8000000.0
2006-04-11 21:35:00,6.13981,6.13981,6.13822,6.13843,20000000.0
2006-04-11 21:36:00,6.13799,6.1384,6.13676,6.13722,19000000.0
2006-04-11 21:37:00,6.13711,6.13775,6.13616,6.13721,19000000.0
2006-04-11 21:38:00,6.13716,6.13857,6.13681,6.13743,13000000.0
2006-04-11 21:39:00,6.13745,6.13845,6.13728,6.13845,17000000.0
2006-04-11 21:40:00,6.13831,6.13831,6.13749,6.13772,7000000.0
2006-04-11 21:41:00,6.13808,6.13874,6.13739,6.13855,11000000.0
2006-04-11 21:42:00,6.13827,6.13835,6.13731,6.13768,18000000.0
2006-04-11 21:43:00,6.13735,6.13735,6.13584,6.13637,13000000.0
2006-04-11 21:44:00,6.13625,6.13739,6.13605,6.13717,16000000.0
2006-04-11 21:45:00,6.13664,6.13774,6.13657,6.13718,11000000.0
2006-04-11 21:46:00,6.13761,6.1386,6.13761,6.13805,13000000.0
2006-04-11 21:47:00,6.13781,6.13787,6.13633,6.13701,13000000.0
2006-04-11 21:48:00,6.13705,6.13805,6.13601,6.13714,17000000.0
2006-04-11 21:49:00,6.13665,6.13705,6.13629,6.13653,8000000.0
2006-04-11 21:50:00,6.13569,6.13569,6.13325,6.13375,11000000.0
2006-04-11 21:51:00,6.13449,6.13449,6.13227,6.13331,13000000.0
2006-04-11 21:52:00,6.13298,6.13331,6.1317,6.13236,13000000.0
2006-04-11 21:53:00,6.133,6.13543,6.133,6.13459,14000000.0
2006-04-11 21:54:00,6.13429,6.13555,6.13408,6.13555,11000000.0
2006-04-11 21:55:00,6.13541,6.13655,6.13491,6.13627,17000000.0
2006-04-11 21:56:00,6.13602,6.13625,6.13479,6.13625,12000000.0
2006-04-11 21:57:00,6.13683,6.13683,6.13449,6.13459,16000000.0
2006-04-11 21:58:00,6.13528,6.13582,6.13416,6.13492,9000000.0
2006-04-11 21:59:00,6.13475,6.13615,6.13462,6.13526,18000000.0
2006-04-11 22:00:00,6.13508,6.13597,6.13412,6.13437,13000000.0
2006-04-11 22:01:00,6.134,6.13621,6.1339,6.13454,11000000.0
2006-04-11 22:02:00,6.13424,6.13555,6.13413,6.13413,17000000.0
2006-04-11 22:03:00,6.13543,6.13564,6.13366,6.13375,23000000.0
2006-04-11 22:04:00,6.13478,6.13493,6.13361,6.13429,15000000.0
2006-04-11 22:05:00,6.13424,6.13534,6.1332,6.13524,14000000.0
2006-04-11 22:06:00,6.13529,6.13529,6.13378,6.13489,15000000.0
2006-04-11 22:07:00,6.1352,6.13575,6.13445,6.13464,9000000.0
2006-04-11 22:08:00,6.13492,6.13526,6.13381,6.13455,18000000.0
2006-04-11 22:09:00,6.134,6.13483,6.13367,6.13409,11000000.0
2006-04-11 22:10:00,6.13432,6.13481,6.13372,6.13435,7000000.0
2006-04-11 22:11:00,6.13321,6.13392,6.13321,6.13383,8000000.0
2006-04-11 22:12:00,6.13343,6.13382,6.13226,6.13324,16000000.0
2006-04-11 22:13:00,6.13419,6.13431,6.13153,6.13308,24000000.0
2006-04-11 22:14:00,6.13324,6.13385,6.1323,6.13335,9000000.0
2006-04-11 22:15:00,6.13368,6.13382,6.13245,6.13316,10000000.0
2006-04-11 22:16:00,6.13351,6.13486,6.13339,6.13477,13000000.0
2006-04-11 22:17:00,6.13422,6.13422,6.13242,6.13341,20000000.0
2006-04-11 22:18:00,6.13233,6.13264,6.13132,6.13207,11000000.0
2006-04-11 22:19:00,6.13231,6.13261,6.13088,6.13116,15000000.0
2006-04-11 22:20:00,6.13153,6.13265,6.13044,6.13265,16000000.0
2006-04-11 22:21:00,6.13188,6.13264,6.13118,6.13118,12000000.0
2006-04-11 22:22:00,6.13126,6.13238,6.13126,6.13238,14000000.0
2006-04-11 22:23:00,6.13267,6.13321,6.13106,6.13106,11000000.0
2006-04-11 22:24:00,6.13235,6.13323,6.13179,6.13268,16000000.0
2006-04-11 22:25:00,6.13224,6.13304,6.13176,6.13249,14000000.0
2006-04-11 22:26:00,6.1327,6.13322,6.13234,6.13287,10000000.0
2006-04-11 22:27:00,6.1328,6.13318,6.13199,6.13318,14000000.0
2006-04-11 22:28:00,6.13249,6.13353,6.13138,6.1334,12000000.0
2006-04-11 22:29:00,6.13322,6.13322,6.13164,6.1325,13000000.0
2006-04-11 22:30:00,6.13154,6.13324,6.13154,6.13262,8000000.0
2006-04-11 22:31:00,6.13247,6.133,6.13204,6.13217,11000000.0
2006-04-11 22:32:00,6.13216,6.1338,6.13178,6.133,20000000.0
2006-04-11 22:33:00,6.13349,6.13419,6.13318,6.13406,11000000.0
2006-04-11 22:34:00,6.13322,6.13466,6.13282,6.13466,10000000.0
2006-04-11 22:35:00,6.13477,6.13506,6.13434,6.13506,13000000.0
2006-04-11 22:36:00,6.13428,6.13449,6.13283,6.13319,9000000.0
2006-04-11 22:37:00,6.13352,6.13467,6.13327,6.13467,13000000.0
2006-04-11 22:38:00,6.13427,6.13455,6.13337,6.13344,9000000.0
2006-04-11 22:39:00,6.13329,6.13461,6.13326,6.13416,12000000.0
2006-04-11 22:40:00,6.1346,6.13583,6.13392,6.13583,9000000.0
2006-04-11 22:41:00,6.13448,6.13532,6.13369,6.13532,14000000.0
2006-04-11 22:42:00,6.1355,6.13574,6.13525,6.13541,13000000.0
2006-04-11 22:43:00,6.13536,6.13536,6.13509,6.13532,12000000.0
2006-04-11 22:44:00,6.1346,6.1346,6.1333,6.13375,15000000.0
2006-04-11 22:45:00,6.13317,6.13472,6.13297,6.13346,13000000.0
2006-04-11 22:46:00,6.13327,6.13416,6.13323,6.1341,14000000.0
2006-04-11 22:47:00,6.13463,6.13463,6.13434,6.13448,15000000.0
2006-04-11 22:48:00,6.13452,6.1346,6.13429,6.13433,13000000.0
2006-04-11 22:49:00,6.13462,6.13489,6.13374,6.13375,13000000.0
2006-04-11 22:50:00,6.13476,6.13566,6.1334,6.13489,15000000.0
2006-04-11 22:51:00,6.13545,6.13659,6.13482,6.13559,14000000.0
2006-04-11 22:52:00,6.13552,6.13643,6.13498,6.13634,9000000.0
2006-04-11 22:53:00,6.13771,6.13771,6.13584,6.13584,15000000.0
2006-04-11 22:54:00,6.13748,6.1379,6.13571,6.1367,17000000.0
2006-04-11 22:55:00,6.13675,6.13675,6.13634,6.13634,16000000.0
2006-04-11 22:56:00,6.13654,6.13759,6.1362,6.13639,13000000.0
2006-04-11 22:57:00,6.13713,6.13741,6.13606,6.13741,8000000.0
2006-04-11 22:58:00,6.1371,6.13738,6.13618,6.13738,8000000.0
2006-04-11 22:59:00,6.1365,6.13781,6.1365,6.13696,19000000.0
2006-04-11 23:00:00,6.13619,6.13766,6.13614,6.1366,10000000.0
2006-04-11 23:01:00,6.13687,6.13739,6.13596,6.13629,7000000.0
2006-04-11 23:02:00,6.13606,6.13705,6.13546,6.13553,15000000.0
2006-04-11 23:03:00,6.13453,6.13616,6.13453,6.13567,17000000.0
2006-04-11 23:04:00,6.13572,6.13637,6.13469,6.13469,19000000.0
2006-04-11 23:05:00,6.13496,6.13673,6.13496,6.13544,9000000.0
2006-04-11 23:06:00,6.13609,6.137,6.13591,6.13696,12000000.0
2006-04-11 23:07:00,6.13587,6.13695,6.13587,6.13596,14000000.0
2006-04-11 23:08:00,6.13543,6.13548,6.13514,6.13547,16000000.0
2006-04-11 23:09:00,6.13571,6.13648,6.1355,6.13559,9000000.0
2006-04-11 23:10:00,6.13549,6.13571,6.13535,6.13552,12000000.0
2006-04-11 23:11:00,6.13526,6.13553,6.13526,6.13553,14000000.0
2006-04-11 23:12:00,6.13584,6.13688,6.13584,6.13626,7000000.0
2006-04-11 23:13:00,6.136,6.13708,6.13533,6.13533,14000000.0
2006-04-11 23:14:00,6.1357,6.13642,6.13542,6.136,19000000.0
2006-04-11 23:15:00,6.13575,6.13615,6.13504,6.1357,13000000.0
2006-04-11 23:16:00,6.13734,6.13734,6.13442,6.13545,15000000.0
2006-04-11 23:17:00,6.13503,6.13668,6.13497,6.13568,11000000.0
2006-04-11 23:18:00,6.13547,6.13664,6.13506,6.13614,12000000.0
2006-04-11 23:19:00,6.13633,6.13683,6.13581,6.13593,14000000.0
2006-04-11 23:20:00,6.13555,6.13579,6.13548,6.13563,19000000.0
2006-04-11 23:21:00,6.13652,6.13652,6.13525,6.13525,7000000.0
2006-04-11 23:22:00,6.13681,6.13728,6.13597,6.13616,15000000.0
2006-04-11 23:23:00,6.13648,6.13746,6.13574,6.13574,11000000.0
2006-04-11 23:24:00,6.13593,6.13762,6.13559,6.1366,14000000.0
2006-04-11 23:25:00,6.13644,6.13745,6.13583,6.13632,11000000.0
2006-04-11 23:26:00,6.13665,6.13725,6.13635,6.13716,14000000.0
2006-04-11 23:27:00,6.13843,6.13858,6.13684,6.13684,11000000.0
2006-04-11 23:28:00,6.13666,6.13848,6.13626,6.13703,12000000.0
2006-04-11 23:29:00,6.13763,6.13763,6.13578,6.13619,16000000.0
2006-04-11 23:30:00,6.13627,6.13808,6.13627,6.1379,20000000.0
2006-04-11 23:31:00,6.13803,6.13849,6.13728,6.13849,11000000.0
2006-04-11 23:32:00,6.13889,6.1394,6.13844,6.13893,16000000.0
2006-04-11 23:33:00,6.13833,6.13856,6.13627,6.13671,12000000.0
2006-04-11 23:34:00,6.136,6.13694,6.13491,6.13585,13000000.0
2006-04-11 23:35:00,6.13676,6.13746,6.13496,6.13544,9000000.0
2006-04-11 23:36:00,6.13599,6.1379,6.13599,6.13734,9000000.0
2006-04-11 23:37:00,6.13754,6.13859,6.13594,6.13594,14000000.0
2006-04-11 23:38:00,6.13599,6.1387,6.13599,6.13763,13000000.0
2006-04-11 23:39:00,6.13806,6.13853,6.13716,6.13786,17000000.0
2006-04-11 23:40:00,6.13837,6.13974,6.13768,6.13768,12000000.0
2006-04-11 23:41:00,6.1383,6.14015,6.13828,6.13904,17000000.0
2006-04-11 23:42:00,6.13943,6.14152,6.13943,6.1415,22000000.0
2006-04-11 23:43:00,6.13993,6.13993,6.13794,6.13869,15000000.0
2006-04-11 23:44:00,6.14035,6.1405,6.14017,6.1405,14000000.0
2006-04-11 23:45:00,6.14,6.14,6.13806,6.13806,20000000.0
2006-04-11 23:46:00,6.13842,6.13955,6.13842,6.13879,14000000.0
2006-04-11 23:47:00,6.13856,6.1395,6.13856,6.1395,10000000.0
2006-04-11 23:48:00,6.14004,6.14028,6.1391,6.1391,18000000.0
2006-04-11 23:49:00,6.13865,6.13899,6.13857,6.13899,14000000.0
2006-04-11 23:50:00,6.13917,6.14008,6.13849,6.13955,13000000.0
2006-04-11 23:51:00,6.13979,6.14009,6.13862,6.13933,8000000.0
2006-04-11 23:52:00,6.13987,6.14023,6.13807,6.13958,16000000.0
2006-04-11 23:53:00,6.14022,6.14102,6.13919,6.13991,18000000.0
2006-04-11 23:54:00,6.13888,6.14024,6.13723,6.14006,12000000.0
2006-04-11 23:55:00,6.13863,6.13991,6.1385,6.13877,19000000.0
2006-04-11 23:56:00,6.13849,6.14009,6.13845,6.13926,14000000.0
2006-04-11 23:57:00,6.13995,6.13995,6.13648,6.13836,16000000.0
2006-04-11 23:58:00,6.1384,6.13962,6.1384,6.13962,13000000.0
2006-04-11 23:59:00,6.13999,6.14013,6.13878,6.13964,14000000.0
2006-04-12 00:00:00,6.13862,6.13948,6.13794,6.13903,17000000.0
2006-04-12 00:01:00,6.13955,6.13986,6.13852,6.13958,12000000.0
2006-04-12 00:02:00,6.13857,6.14035,6.13845,6.13845,15000000.0
2006-04-12 00:03:00,6.13826,6.1395,6.13799,6.13821,14000000.0
2006-04-12 00:04:00,6.13781,6.13887,6.13766,6.13877,12000000.0
2006-04-12 00:05:00,6.1374,6.13876,6.13672,6.13769,12000000.0
2006-04-12 00:06:00,6.13773,6.13791,6.13661,6.13733,12000000.0
2006-04-12 00:07:00,6.13816,6.13844,6.137,6.13748,11000000.0
2006-04-12 00:08:00,6.1376,6.13849,6.13692,6.13727,15000000.0
2006-04-12 00:09:00,6.1371,6.13748,6.13545,6.13659,12000000.0
2006-04-12 00:10:00,6.13457,6.13616,6.13438,6.13551,19000000.0
2006-04-12 00:11:00,6.13479,6.1361,6.13457,6.13535,8000000.0
2006-04-12 00:12:00,6.13468,6.13515,6.13384,6.13477,9000000.0
2006-04-12 00:13:00,6.13456,6.13536,6.13368,6.13409,13000000.0
2006-04-12 00:14:00,6.13344,6.1361,6.13344,6.13481,14000000.0
2006-04-12 00:15:00,6.13461,6.13518,6.13251,6.13419,12000000.0
2006-04-12 00:16:00,6.13375,6.13451,6.13321,6.1335,12000000.0
2006-04-12 00:17:00,6.1334,6.13478,6.13324,6.13333,10000000.0
2006-04-12 00:18:00,6.13287,6.13445,6.13246,6.13346,19000000.0
2006-04-12 00:19:00,6.13375,6.13378,6.13286,6.1337,12000000.0
2006-04-12 00:20:00,6.134,6.13485,6.13339,6.13392,11000000.0
2006-04-12 00:21:00,6.13366,6.13532,6.13355,6.1348,14000000.0
2006-04-12 00:22:00,6.13449,6.13454,6.13346,6.1336,13000000.0
2006-04-12 00:23:00,6.13348,6.13595,6.13348,6.13595,13000000.0
2006-04-12 00:24:00,6.13545,6.13568,6.13378,6.13433,9000000.0
2006-04-12 00:25:00,6.13453,6.13676,6.13453,6.13676,13000000.0
2006-04-12 00:26:00,6.13699,6.13699,6.13579,6.13699,14000000.0
2006-04-12 00:27:00,6.13739,6.13739,6.137,6.13703,15000000.0
2006-04-12 00:28:00,6.1366,6.1366,6.13498,6.13498,7000000.0
2006-04-12 00:29:00,6.13528,6.13651,6.13528,6.13651,17000000.0
2006-04-12 00:30:00,6.1364,6.1364,6.13455,6.13455,9000000.0
2006-04-12 00:31:00,6.13449,6.13576,6.13449,6.13545,13000000.0
2006-04-12 00:32:00,6.13502,6.1366,6.13413,6.13625,8000000.0
2006-04-12 00:33:00,6.13594,6.13618,6.1347,6.13518,19000000.0
2006-04-12 00:34:00,6.13532,6.13543,6.13407,6.13407,15000000.0
2006-04-12 00:35:00,6.13385,6.13564,6.13375,6.134,12000000.0
2006-04-12 00:36:00,6.13405,6.1341,6.1338,6.13398,15000000.0
2006-04-12 00:37:00,6.13399,6.13405,6.13383,6.13405,15000000.0
2006-04-12 00:38:00,6.13385,6.13415,6.13385,6.1341,18000000.0
2006-04-12 00:39:00,6.13426,6.13546,6.13426,6.13546,20000000.0
2006-04-12 00:40:00,6.13539,6.13629,6.13481,6.13481,10000000.0
2006-04-12 00:41:00,6.13598,6.13635,6.13515,6.13606,9000000.0
2006-04-12 00:42:00,6.13668,6.1371,6.13574,6.13652,16000000.0
2006-04-12 00:43:00,6.13741,6.13741,6.13477,6.13477,16000000.0
2006-04-12 00:44:00,6.13451,6.13742,6.13451,6.13668,10000000.0
2006-04-12 00:45:00,6.13668,6.13718,6.13586,6.13617,16000000.0
2006-04-12 00:46:00,6.13448,6.13608,6.13448,6.13601,12000000.0
2006-04-12 00:47:00,6.13586,6.1361,6.13508,6.13585,8000000.0
2006-04-12 00:48:00,6.13533,6.13571,6.13443,6.13523,16000000.0
2006-04-12 00:49:00,6.13454,6.13465,6.13328,6.13465,11000000.0
2006-04-12 00:50:00,6.1336,6.13454,6.13307,6.13307,9000000.0
2006-04-12 00:51:00,6.13399,6.13475,6.13332,6.13359,9000000.0
2006-04-12 00:52:00,6.13468,6.13566,6.13356,6.13428,18000000.0
2006-04-12 00:53:00,6.13355,6.13489,6.13311,6.13456,12000000.0
2006-04-12 00:54:00,6.13524,6.13613,6.13472,6.13566,12000000.0
2006-04-12 00:55:00,6.13597,6.13649,6.13526,6.13619,11000000.0
2006-04-12 00:56:00,6.13491,6.13645,6.13491,6.13548,14000000.0
2006-04-12 00:57:00,6.13537,6.1366,6.13505,6.13518,15000000.0
2006-04-12 00:58:00,6.13517,6.13571,6.13517,6.1354,9000000.0
2006-04-12 00:59:00,6.1359,6.13665,6.13569,6.13593,17000000.0
2006-04-12 01:00:00,6.13615,6.13791,6.13516,6.13516,12000000.0
2006-04-12 01:01:00,6.13637,6.13687,6.13537,6.13687,15000000.0
2006-04-12 01:02:00,6.13591,6.13679,6.13591,6.13623,10000000.0
2006-04-12 01:03:00,6.13584,6.13714,6.13572,6.13609,13000000.0
2006-04-12 01:04:00,6.13605,6.13738,6.13551,6.1367,13000000.0
2006-04-12 01:05:00,6.13707,6.13809,6.13546,6.13667,13000000.0
2006-04-12 01:06:00,6.1364,6.13739,6.13549,6.13576,12000000.0
2006-04-12 01:07:00,6.13666,6.1383,6.13636,6.1375,13000000.0
2006-04-12 01:08:00,6.13658,6.1377,6.13573,6.13728,15000000.0
2006-04-12 01:09:00,6.13675,6.13719,6.13549,6.13605,17000000.0
2006-04-12 01:10:00,6.13644,6.13694,6.13551,6.13586,10000000.0
2006-04-12 01:11:00,6.13675,6.13707,6.13524,6.1359,11000000.0
2006-04-12 01:12:00,6.13611,6.1363,6.13516,6.13582,10000000.0
2006-04-12 01:13:00,6.13547,6.1365,6.13471,6.13471,11000000.0
2006-04-12 01:14:00,6.13512,6.13622,6.13465,6.13589,13000000.0
2006-04-12 01:15:00,6.13581,6.13614,6.13519,6.13531,9000000.0
2006-04-12 01:16:00,6.13481,6.13561,6.13436,6.13489,12000000.0
2006-04-12 01:17:00,6.1352,6.13577,6.13441,6.13444,11000000.0
2006-04-12 01:18:00,6.13563,6.13685,6.13478,6.13615,12000000.0
2006-04-12 01:19:00,6.13581,6.13669,6.1346,6.13603,19000000.0
2006-04-12 01:20:00,6.13566,6.13673,6.13549,6.13565,11000000.0
2006-04-12 01:21:00,6.13601,6.13717,6.13539,6.13659,12000000.0
2006-04-12 01:22:00,6.13613,6.13622,6.13473,6.13622,9000000.0
2006-04-12 01:23:00,6.1365,6.1365,6.13503,6.13508,13000000.0
2006-04-12 01:24:00,6.13553,6.13668,6.13553,6.13626,14000000.0
2006-04-12 01:25:00,6.13639,6.13689,6.13562,6.1363,11000000.0
2006-04-12 01:26:00,6.13578,6.13621,6.13432,6.13432,10000000.0
2006-04-12 01:27:00,6.13415,6.13601,6.13415,6.13578,17000000.0
2006-04-12 01:28:00,6.13587,6.13638,6.13526,6.13638,13000000.0
2006-04-12 01:29:00,6.13675,6.13688,6.1356,6.13649,19000000.0
2006-04-12 01:30:00,6.13699,6.13753,6.13566,6.13676,15000000.0
2006-04-12 01:31:00,6.13772,6.13817,6.13634,6.13634,15000000.0
2006-04-12 01:32:00,6.13682,6.13854,6.13682,6.13752,12000000.0
2006-04-12 01:33:00,6.13699,6.1374,6.13656,6.13691,8000000.0
2006-04-12 01:34:00,6.13742,6.13775,6.13606,6.13606,18000000.0
2006-04-12 01:35:00,6.13626,6.13749,6.13611,6.1362,12000000.0
2006-04-12 01:36:00,6.13608,6.13677,6.13538,6.13622,16000000.0
2006-04-12 01:37:00,6.13513,6.13717,6.13513,6.13636,15000000.0
2006-04-12 01:38:00,6.13621,6.13714,6.13514,6.13676,18000000.0
2006-04-12 01:39:00,6.13703,6.13703,6.13515,6.13515,10000000.0
2006-04-12 01:40:00,6.13664,6.1367,6.13501,6.13501,11000000.0
2006-04-12 01:41:00,6.13475,6.13574,6.13374,6.13404,16000000.0
2006-04-12 01:42:00,6.13467,6.13476,6.13267,6.13267,14000000.0
2006-04-12 01:43:00,6.133,6.13349,6.13168,6.13349,16000000.0
2006-04-12 01:44:00,6.13169,6.13304,6.13153,6.13266,15000000.0
2006-04-12 01:45:00,6.13289,6.13289,6.1315,6.13233,16000000.0
2006-04-12 01:46:00,6.13265,6.13331,6.13219,6.13228,9000000.0
2006-04-12 01:47:00,6.13297,6.1339,6.13244,6.13315,17000000.0
2006-04-12 01:48:00,6.13336,6.13336,6.13167,6.13198,16000000.0
2006-04-12 01:49:00,6.13235,6.13313,6.13235,6.13296,10000000.0
2006-04-12 01:50:00,6.13312,6.13312,6.13119,6.13244,11000000.0
2006-04-12 01:51:00,6.13294,6.1344,6.13246,6.13408,12000000.0
2006-04-12 01:52:00,6.13435,6.13469,6.13319,6.13345,12000000.0
2006-04-12 01:53:00,6.13328,6.13372,6.13227,6.13345,18000000.0
2006-04-12 01:54:00,6.13285,6.13285,6.12856,6.13138,14000000.0
2006-04-12 01:55:00,6.13017,6.1308,6.12936,6.13002,18000000.0
2006-04-12 01:56:00,6.12895,6.12947,6.12822,6.12831,8000000.0
2006-04-12 01:57:00,6.12822,6.13036,6.12822,6.12859,13000000.0
2006-04-12 01:58:00,6.12883,6.12989,6.12883,6.1298,11000000.0
2006-04-12 01:59:00,6.13036,6.13216,6.1302,6.13043,11000000.0
2006-04-12 02:00:00,6.13023,6.13183,6.12975,6.13183,16000000.0
2006-04-12 02:01:00,6.13169,6.13208,6.12998,6.12998,21000000.0
2006-04-12 02:02:00,6.12919,6.13129,6.12919,6.12984,10000000.0
2006-04-12 02:03:00,6.13091,6.13266,6.13069,6.1315,8000000.0
2006-04-12 02:04:00,6.13283,6.13283,6.13121,6.13132,14000000.0
2006-04-12 02:05:00,6.13164,6.13217,6.1305,6.1305,14000000.0
2006-04-12 02:06:00,6.13076,6.13229,6.13041,6.1321,15000000.0
2006-04-12 02:07:00,6.13115,6.13172,6.13042,6.13068,10000000.0
2006-04-12 02:08:00,6.13096,6.13247,6.13013,6.13024,16000000.0
2006-04-12 02:09:00,6.13166,6.13306,6.13131,6.13186,18000000.0
2006-04-12 02:10:00,6.13173,6.13289,6.13117,6.13121,16000000.0
2006-04-12 02:11:00,6.12944,6.131,6.12896,6.13021,14000000.0
2006-04-12 02:12:00,6.12986,6.12986,6.12829,6.12889,10000000.0
2006-04-12 02:13:00,6.12825,6.12937,6.12816,6.1284,15000000.0
2006-04-12 02:14:00,6.12814,6.12921,6.12658,6.12658,19000000.0
2006-04-12 02:15:00,6.12617,6.12846,6.12617,6.12707,12000000.0
2006-04-12 02:16:00,6.12673,6.12843,6.12672,6.12843,18000000.0
2006-04-12 02:17:00,6.12731,6.1279,6.1264,6.1264,14000000.0
2006-04-12 02:18:00,6.12706,6.12861,6.12654,6.12841,12000000.0
2006-04-12 02:19:00,6.12686,6.12941,6.12686,6.12798,14000000.0
2006-04-12 02:20:00,6.12839,6.12896,6.12762,6.12896,13000000.0
2006-04-12 02:21:00,6.12759,6.12914,6.12733,6.12848,15000000.0
2006-04-12 02:22:00,6.12865,6.12876,6.12593,6.12795,13000000.0
2006-04-12 02:23:00,6.12833,6.12834,6.12667,6.12719,16000000.0
2006-04-12 02:24:00,6.12587,6.12718,6.12538,6.12594,17000000.0
2006-04-12 02:25:00,6.12694,6.12771,6.12612,6.12739,10000000.0
2006-04-12 02:26:00,6.1281,6.12816,6.12603,6.12723,13000000.0
2006-04-12 02:27:00,6.12714,6.12834,6.12714,6.12834,7000000.0
2006-04-12 02:28:00,6.12736,6.12853,6.12698,6.12853,9000000.0
2006-04-12 02:29:00,6.12795,6.1284,6.1266,6.12723,20000000.0
2006-04-12 02:30:00,6.12641,6.12767,6.12591,6.12623,11000000.0
2006-04-12 02:31:00,6.1257,6.12639,6.12532,6.12612,9000000.0
2006-04-12 02:32:00,6.12551,6.12767,6.12551,6.12756,13000000.0
2006-04-12 02:33:00,6.12651,6.1275,6.12605,6.12689,14000000.0
2006-04-12 02:34:00,6.1257,6.12711,6.12542,6.12542,17000000.0
2006-04-12 02:35:00,6.12678,6.1279,6.12638,6.12787,15000000.0
2006-04-12 02:36:00,6.12716,6.12812,6.12682,6.12753,14000000.0
2006-04-12 02:37:00,6.12734,6.12781,6.12618,6.12654,13000000.0
2006-04-12 02:38:00,6.12608,6.1273,6.12575,6.12633,14000000.0
2006-04-12 02:39:00,6.12713,6.12789,6.12516,6.12758,15000000.0
2006-04-12 02:40:00,6.12793,6.1288,6.12648,6.1288,12000000.0
2006-04-12 02:41:00,6.1285,6.12958,6.12787,6.12856,13000000.0
2006-04-12 02:42:00,6.12814,6.12894,6.12687,6.12687,16000000.0
2006-04-12 02:43:00,6.12698,6.12793,6.12623,6.1277,18000000.0
2006-04-12 02:44:00,6.12692,6.12764,6.12625,6.12764,10000000.0
2006-04-12 02:45:00,6.12771,6.12771,6.1262,6.12677,14000000.0
2006-04-12 02:46:00,6.12685,6.12685,6.12533,6.12551,18000000.0
2006-04-12 02:47:00,6.12674,6.12725,6.12545,6.12621,17000000.0
2006-04-12 02:48:00,6.12555,6.12785,6.12555,6.12773,7000000.0
2006-04-12 02:49:00,6.12808,6.12962,6.12705,6.12718,13000000.0
2006-04-12 02:50:00,6.12749,6.12814,6.12625,6.12814,14000000.0
2006-04-12 02:51:00,6.12904,6.1297,6.12801,6.12814,15000000.0
2006-04-12 02:52:00,6.13012,6.13045,6.12885,6.12939,15000000.0
2006-04-12 02:53:00,6.12894,6.12947,6.12792,6.1293,9000000.0
2006-04-12 02:54:00,6.12918,6.13036,6.12823,6.13036,13000000.0
2006-04-12 02:55:00,6.1295,6.1298,6.12833,6.12846,11000000.0
2006-04-12 02:56:00,6.12713,6.12946,6.12713,6.12862,18000000.0
2006-04-12 02:57:00,6.12838,6.12947,6.12832,6.12835,13000000.0
2006-04-12 02:58:00,6.12777,6.12874,6.12777,6.12865,9000000.0
2006-04-12 02:59:00,6.12908,6.12971,6.12778,6.12827,14000000.0
2006-04-12 03:00:00,6.12898,6.12898,6.127,6.12763,11000000.0
2006-04-12 03:01:00,6.12882,6.12902,6.12762,6.12821,11000000.0
2006-04-12 03:02:00,6.12749,6.12814,6.12683,6.12759,11000000.0
2006-04-12 03:03:00,6.12736,6.12841,6.12659,6.12659,23000000.0
2006-04-12 03:04:00,6.12586,6.12695,6.12586,6.12667,11000000.0
2006-04-12 03:05:00,6.12732,6.12892,6.12732,6.12825,17000000.0
2006-04-12 03:06:00,6.12802,6.12818,6.12645,6.12719,9000000.0
2006-04-12 03:07:00,6.12772,6.12838,6.12708,6.12805,15000000.0
2006-04-12 03:08:00,6.12799,6.12806,6.12668,6.12684,12000000.0
2006-04-12 03:09:00,6.12674,6.12823,6.12674,6.12757,15000000.0
2006-04-12 03:10:00,6.12795,6.12883,6.12727,6.12727,19000000.0
2006-04-12 03:11:00,6.12658,6.12776,6.12637,6.12712,15000000.0
2006-04-12 03:12:00,6.12879,6.12928,6.12763,6.12921,18000000.0
2006-04-12 03:13:00,6.12871,6.12961,6.12731,6.12861,18000000.0
2006-04-12 03:14:00,6.12849,6.13021,6.12845,6.13021,10000000.0
2006-04-12 03:15:00,6.13059,6.13113,6.12941,6.13014,7000000.0
2006-04-12 03:16:00,6.13104,6.13108,6.12905,6.12995,8000000.0
2006-04-12 03:17:00,6.13076,6.13076,6.12868,6.13068,10000000.0
2006-04-12 03:18:00,6.12965,6.13002,6.12919,6.12942,15000000.0
2006-04-12 03:19:00,6.12953,6.1305,6.12864,6.12879,10000000.0
2006-04-12 03:20:00,6.13052,6.13104,6.12948,6.13016,16000000.0
2006-04-12 03:21:00,6.12986,6.12989,6.12906,6.12974,11000000.0
2006-04-12 03:22:00,6.13031,6.13053,6.12954,6.12954,10000000.0
2006-04-12 03:23:00,6.12993,6.13118,6.12983,6.13053,12000000.0
2006-04-12 03:24:00,6.12957,6.13079,6.12923,6.13024,13000000.0
2006-04-12 03:25:00,6.12944,6.12944,6.12831,6.12932,11000000.0
2006-04-12 03:26:00,6.12825,6.12903,6.12757,6.12812,13000000.0
2006-04-12 03:27:00,6.12829,6.12907,6.12756,6.12835,14000000.0
2006-04-12 03:28:00,6.12797,6.12907,6.12655,6.12766,18000000.0
2006-04-12 03:29:00,6.12955,6.13076,6.12845,6.12987,15000000.0
2006-04-12 03:30:00,6.13022,6.1306,6.12942,6.13054,10000000.0
2006-04-12 03:31:00,6.13137,6.13137,6.12937,6.13061,13000000.0
2006-04-12 03:32:00,6.13074,6.13214,6.13045,6.13151,16000000.0
2006-04-12 03:33:00,6.13163,6.13199,6.13022,6.13022,13000000.0
2006-04-12 03:34:00,6.13002,6.13165,6.12983,6.13004,16000000.0
2006-04-12 03:35:00,6.1312,6.1312,6.12944,6.13074,10000000.0
2006-04-12 03:36:00,6.12981,6.13079,6.12981,6.13059,11000000.0
2006-04-12 03:37:00,6.1316,6.1316,6.12955,6.13066,13000000.0
2006-04-12 03:38:00,6.13019,6.1315,6.12997,6.13048,13000000.0
2006-04-12 03:39:00,6.13038,6.13106,6.12911,6.12918,13000000.0
2006-04-12 03:40:00,6.12906,6.13032,6.12846,6.12846,12000000.0
2006-04-12 03:41:00,6.12928,6.13074,6.12879,6.13001,16000000.0
2006-04-12 03:42:00,6.12992,6.13037,6.12898,6.12939,21000000.0
2006-04-12 03:43:00,6.13003,6.1318,6.12934,6.13006,18000000.0
2006-04-12 03:44:00,6.13024,6.13134,6.12941,6.13121,15000000.0
2006-04-12 03:45:00,6.13151,6.13164,6.12977,6.13095,9000000.0
2006-04-12 03:46:00,6.12991,6.13032,6.12918,6.12978,8000000.0
2006-04-12 03:47:00,6.12903,6.12983,6.12903,6.12972,11000000.0
2006-04-12 03:48:00,6.13049,6.13108,6.12984,6.12984,9000000.0
2006-04-12 03:49:00,6.12958,6.13119,6.12922,6.13119,16000000.0
2006-04-12 03:50:00,6.12991,6.13127,6.12943,6.12943,19000000.0
2006-04-12 03:51:00,6.12899,6.13055,6.12892,6.13029,9000000.0
2006-04-12 03:52:00,6.13014,6.13014,6.12871,6.12979,19000000.0
2006-04-12 03:53:00,6.12992,6.12992,6.12959,6.12964,10000000.0
2006-04-12 03:54:00,6.12983,6.13114,6.12964,6.13045,17000000.0
2006-04-12 03:55:00,6.13116,6.13124,6.13019,6.13055,16000000.0
2006-04-12 03:56:00,6.13041,6.13041,6.12978,6.12981,7000000.0
2006-04-12 03:57:00,6.13019,6.13071,6.12917,6.13007,11000000.0
2006-04-12 03:58:00,6.13047,6.13054,6.12983,6.12984,12000000.0
2006-04-12 03:59:00,6.13003,6.13003,6.12974,6.13003,17000000.0
2006-04-12 04:00:00,6.12977,6.1301,6.12977,6.12995,12000000.0
2006-04-12 04:01:00,6.13004,6.13114,6.13004,6.13075,16000000.0
2006-04-12 04:02:00,6.13019,6.13019,6.12898,6.12929,14000000.0
2006-04-12 04:03:00,6.12972,6.13141,6.12972,6.13124,12000000.0
2006-04-12 04:04:00,6.13006,6.13127,6.12957,6.1306,16000000.0
2006-04-12 04:05:00,6.13103,6.13103,6.1291,6.13062,13000000.0
2006-04-12 04:06:00,6.13033,6.13111,6.12916,6.13111,16000000.0
2006-04-12 04:07:00,6.12956,6.13056,6.12836,6.12939,13000000.0
2006-04-12 04:08:00,6.12928,6.13017,6.12878,6.12953,14000000.0
2006-04-12 04:09:00,6.12994,6.13052,6.12954,6.12981,10000000.0
2006-04-12 04:10:00,6.12944,6.12974,6.12943,6.12958,12000000.0
2006-04-12 04:11:00,6.1296,6.13016,6.1294,6.1294,14000000.0
2006-04-12 04:12:00,6.12954,6.13127,6.12954,6.12978,19000000.0
2006-04-12 04:13:00,6.12975,6.13077,6.12917,6.1305,20000000.0
2006-04-12 04:14:00,6.13046,6.13091,6.12925,6.12984,12000000.0
2006-04-12 04:15:00,6.12961,6.1301,6.12774,6.12774,8000000.0
2006-04-12 04:16:00,6.12803,6.12949,6.12803,6.12803,13000000.0
2006-04-12 04:17:00,6.1293,6.13019,6.12864,6.12927,15000000.0
2006-04-12 04:18:00,6.12941,6.12966,6.12838,6.1295,9000000.0
2006-04-12 04:19:00,6.12911,6.12911,6.12774,6.12774,12000000.0
2006-04-12 04:20:00,6.12753,6.1283,6.12744,6.12817,9000000.0
2006-04-12 04:21:00,6.1284,6.13006,6.12761,6.12775,17000000.0
2006-04-12 04:22:00,6.12749,6.12798,6.12662,6.12672,14000000.0
2006-04-12 04:23:00,6.12793,6.12848,6.12676,6.12676,10000000.0
2006-04-12 04:24:00,6.12707,6.12847,6.12707,6.12786,12000000.0
2006-04-12 04:25:00,6.12774,6.12842,6.12752,6.12752,10000000.0
2006-04-12 04:26:00,6.12733,6.12795,6.12721,6.12795,7000000.0
2006-04-12 04:27:00,6.12811,6.12947,6.12811,6.12832,15000000.0
2006-04-12 04:28:00,6.12799,6.12827,6.12794,6.12827,7000000.0
2006-04-12 04:29:00,6.1284,6.12992,6.12829,6.12979,14000000.0
2006-04-12 04:30:00,6.13031,6.13031,6.12873,6.12943,11000000.0
2006-04-12 04:31:00,6.12927,6.12927,6.12807,6.12807,15000000.0
2006-04-12 04:32:00,6.12838,6.12841,6.12818,6.12839,17000000.0
2006-04-12 04:33:00,6.12835,6.13004,6.12835,6.12898,14000000.0
2006-04-12 04:34:00,6.12841,6.12892,6.12816,6.12892,9000000.0
2006-04-12 04:35:00,6.12912,6.12994,6.12906,6.12906,12000000.0
2006-04-12 04:36:00,6.12935,6.12985,6.12876,6.12917,12000000.0
2006-04-12 04:37:00,6.1289,6.12956,6.12762,6.12762,12000000.0
2006-04-12 04:38:00,6.12725,6.12938,6.12715,6.12912,11000000.0
2006-04-12 04:39:00,6.12936,6.12936,6.12765,6.12874,17000000.0
2006-04-12 04:40:00,6.12895,6.12966,6.12769,6.12769,9000000.0
2006-04-12 04:41:00,6.12697,6.12894,6.12691,6.12743,10000000.0
2006-04-12 04:42:00,6.1274,6.12884,6.1274,6.12882,8000000.0
2006-04-12 04:43:00,6.12919,6.13068,6.12792,6.12956,18000000.0
2006-04-12 04:44:00,6.12977,6.13016,6.12924,6.12937,9000000.0
2006-04-12 04:45:00,6.12913,6.12966,6.12798,6.12798,9000000.0
2006-04-12 04:46:00,6.12763,6.12897,6.1273,6.12823,16000000.0
2006-04-12 04:47:00,6.12853,6.13021,6.12798,6.12903,12000000.0
2006-04-12 04:48:00,6.12878,6.12981,6.1283,6.12975,10000000.0
2006-04-12 04:49:00,6.12878,6.12974,6.12753,6.12754,16000000.0
2006-04-12 04:50:00,6.12722,6.12722,6.12693,6.12694,16000000.0
2006-04-12 04:51:00,6.12736,6.12908,6.12736,6.12841,20000000.0
2006-04-12 04:52:00,6.12889,6.12951,6.12873,6.12932,13000000.0
2006-04-12 04:53:00,6.12935,6.12949,6.12817,6.12856,11000000.0
2006-04-12 04:54:00,6.12873,6.12955,6.12723,6.12723,11000000.0
2006-04-12 04:55:00,6.12754,6.12955,6.12754,6.12782,12000000.0
2006-04-12 04:56:00,6.12823,6.13035,6.12823,6.1293,16000000.0
2006-04-12 04:57:00,6.12932,6.12954,6.12792,6.12792,7000000.0
2006-04-12 04:58:00,6.12981,6.13039,6.1283,6.1283,13000000.0
2006-04-12 04:59:00,6.12945,6.13075,6.1287,6.1287,17000000.0
2006-04-12 05:00:00,6.12852,6.12975,6.12846,6.12908,10000000.0
2006-04-12 05:01:00,6.12952,6.12988,6.12808,6.12952,13000000.0
2006-04-12 05:02:00,6.13022,6.13022,6.12826,6.12882,18000000.0
2006-04-12 05:03:00,6.13021,6.13072,6.12901,6.12951,9000000.0
2006-04-12 05:04:00,6.13032,6.13108,6.12981,6.13108,12000000.0
2006-04-12 05:05:00,6.12978,6.13014,6.12894,6.12894,10000000.0
2006-04-12 05:06:00,6.12852,6.13056,6.12852,6.12918,20000000.0
2006-04-12 05:07:00,6.13063,6.13088,6.12971,6.12971,10000000.0
2006-04-12 05:08:00,6.12893,6.13092,6.12893,6.13079,17000000.0
2006-04-12 05:09:00,6.12983,6.131,6.12895,6.12952,15000000.0
2006-04-12 05:10:00,6.12874,6.13004,6.12874,6.12909,10000000.0
2006-04-12 05:11:00,6.13039,6.13039,6.12852,6.12852,16000000.0
2006-04-12 05:12:00,6.12803,6.12809,6.12792,6.12792,7000000.0
2006-04-12 05:13:00,6.12851,6.13087,6.12851,6.12947,12000000.0
2006-04-12 05:14:00,6.12984,6.13004,6.12973,6.13003,14000000.0
2006-04-12 05:15:00,6.13041,6.13115,6.13002,6.1308,16000000.0
2006-04-12 05:16:00,6.13004,6.13125,6.12917,6.13067,15000000.0
2006-04-12 05:17:00,6.13083,6.13083,6.12916,6.12916,10000000.0
2006-04-12 05:18:00,6.1289,6.13029,6.1289,6.12996,13000000.0
2006-04-12 05:19:00,6.1297,6.13008,6.12924,6.12924,13000000.0
2006-04-12 05:20:00,6.12894,6.13046,6.12894,6.12981,20000000.0
2006-04-12 05:21:00,6.12983,6.13014,6.12927,6.12998,9000000.0
2006-04-12 05:22:00,6.13019,6.13114,6.12927,6.13105,17000000.0
2006-04-12 05:23:00,6.13023,6.13093,6.12914,6.12984,14000000.0
2006-04-12 05:24:00,6.12961,6.13107,6.12897,6.12931,19000000.0
2006-04-12 05:25:00,6.12933,6.13025,6.12752,6.12752,13000000.0
2006-04-12 05:26:00,6.12876,6.12966,6.1284,6.12892,13000000.0
2006-04-12 05:27:00,6.12893,6.12978,6.12797,6.12881,13000000.0
2006-04-12 05:28:00,6.12922,6.12952,6.12789,6.12789,10000000.0
2006-04-12 05:29:00,6.12882,6.12882,6.1264,6.1271,17000000.0
2006-04-12 05:30:00,6.12664,6.12685,6.12596,6.12596,21000000.0
2006-04-12 05:31:00,6.12666,6.12847,6.12666,6.12743,13000000.0
2006-04-12 05:32:00,6.12813,6.12813,6.12773,6.12802,16000000.0
2006-04-12 05:33:00,6.12784,6.12829,6.1269,6.12829,13000000.0
2006-04-12 05:34:00,6.12793,6.12793,6.12661,6.12754,13000000.0
2006-04-12 05:35:00,6.12855,6.12911,6.12787,6.12799,14000000.0
2006-04-12 05:36:00,6.12789,6.12868,6.12731,6.12813,18000000.0
2006-04-12 05:37:00,6.12836,6.12838,6.12679,6.12728,12000000.0
2006-04-12 05:38:00,6.1272,6.12853,6.12682,6.1281,13000000.0
2006-04-12 05:39:00,6.12803,6.12882,6.12779,6.12795,21000000.0
2006-04-12 05:40:00,6.12774,6.12904,6.12774,6.12828,14000000.0
2006-04-12 05:41:00,6.12834,6.12926,6.12834,6.12922,13000000.0
2006-04-12 05:42:00,6.12737,6.12851,6.12737,6.12851,8000000.0
2006-04-12 05:43:00,6.12886,6.12891,6.12869,6.1288,13000000.0
2006-04-12 05:44:00,6.12908,6.12954,6.12872,6.12905,13000000.0
2006-04-12 05:45:00,6.12828,6.12949,6.12738,6.12738,24000000.0
2006-04-12 05:46:00,6.12729,6.12851,6.12719,6.12851,14000000.0
2006-04-12 05:47:00,6.12896,6.12933,6.12875,6.1291,11000000.0
2006-04-12 05:48:00,6.12938,6.12938,6.12799,6.12884,18000000.0
2006-04-12 05:49:00,6.12872,6.12878,6.12856,6.12856,10000000.0
2006-04-12 05:50:00,6.12879,6.1297,6.12872,6.12933,10000000.0
2006-04-12 05:51:00,6.13078,6.13078,6.12892,6.12892,11000000.0
2006-04-12 05:52:00,6.12918,6.12948,6.12766,6.12948,19000000.0
2006-04-12 05:53:00,6.12783,6.12868,6.12753,6.12832,15000000.0
2006-04-12 05:54:00,6.12802,6.12873,6.12798,6.12798,7000000.0
2006-04-12 05:55:00,6.12906,6.12906,6.12774,6.12855,12000000.0
2006-04-12 05:56:00,6.12883,6.13016,6.12855,6.13016,16000000.0
2006-04-12 05:57:00,6.12873,6.12889,6.12767,6.12767,11000000.0
2006-04-12 05:58:00,6.12802,6.12906,6.1279,6.12794,22000000.0
2006-04-12 05:59:00,6.12802,6.12917,6.12794,6.12917,9000000.0
2006-04-12 06:00:00,6.12857,6.12931,6.12757,6.12757,17000000.0
2006-04-12 06:01:00,6.12703,6.12926,6.12703,6.12861,18000000.0
2006-04-12 06:02:00,6.12874,6.12896,6.12731,6.12731,18000000.0
2006-04-12 06:03:00,6.12743,6.13014,6.12743,6.1294,16000000.0
2006-04-12 06:04:00,6.13023,6.13023,6.12886,6.12982,8000000.0
2006-04-12 06:05:00,6.12946,6.12954,6.12788,6.12954,10000000.0
2006-04-12 06:06:00,6.12903,6.12955,6.12704,6.12704,27000000.0
2006-04-12 06:07:00,6.12694,6.12752,6.12665,6.12696,17000000.0
2006-04-12 06:08:00,6.12761,6.12866,6.12752,6.12752,14000000.0
2006-04-12 06:09:00,6.12775,6.12922,6.12775,6.1288,13000000.0
2006-04-12 06:10:00,6.12891,6.12891,6.12692,6.12715,14000000.0
2006-04-12 06:11:00,6.12793,6.12913,6.12706,6.12846,16000000.0
2006-04-12 06:12:00,6.12903,6.12903,6.12735,6.1276,17000000.0
2006-04-12 06:13:00,6.12779,6.12861,6.12713,6.12713,14000000.0
2006-04-12 06:14:00,6.1269,6.12809,6.12677,6.12725,12000000.0
2006-04-12 06:15:00,6.12761,6.12884,6.12629,6.1269,13000000.0
2006-04-12 06:16:00,6.12714,6.1282,6.127,6.12776,14000000.0
2006-04-12 06:17:00,6.12798,6.12857,6.12747,6.12799,11000000.0
2006-04-12 06:18:00,6.1278,6.12786,6.12709,6.12709,12000000.0
2006-04-12 06:19:00,6.12701,6.1285,6.12701,6.1285,19000000.0
2006-04-12 06:20:00,6.12852,6.12937,6.1281,6.12912,11000000.0
2006-04-12 06:21:00,6.12937,6.12967,6.12847,6.12921,9000000.0
2006-04-12 06:22:00,6.1301,6.1301,6.12868,6.12874,22000000.0
2006-04-12 06:23:00,6.1293,6.13037,6.12868,6.12884,18000000.0
2006-04-12 06:24:00,6.12878,6.12889,6.12858,6.12885,8000000.0
2006-04-12 06:25:00,6.12936,6.12989,6.12902,6.12932,9000000.0
2006-04-12 06:26:00,6.12947,6.1303,6.12901,6.13021,13000000.0
2006-04-12 06:27:00,6.13022,6.13076,6.12981,6.13052,15000000.0
2006-04-12 06:28:00,6.13043,6.13058,6.12876,6.12902,18000000.0
2006-04-12 06:29:00,6.13048,6.13048,6.12792,6.12792,16000000.0
2006-04-12 06:30:00,6.12825,6.1296,6.12817,6.1296,10000000.0
2006-04-12 06:31:00,6.13101,6.13101,6.12958,6.13033,13000000.0
2006-04-12 06:32:00,6.13072,6.13124,6.12943,6.12962,10000000.0
2006-04-12 06:33:00,6.12992,6.13017,6.12874,6.12934,10000000.0
2006-04-12 06:34:00,6.12956,6.13053,6.12945,6.13053,15000000.0
2006-04-12 06:35:00,6.13015,6.13115,6.12986,6.13115,13000000.0
2006-04-12 06:36:00,6.13009,6.13078,6.12867,6.1299,23000000.0
2006-04-12 06:37:00,6.12966,6.13018,6.12879,6.12976,11000000.0
2006-04-12 06:38:00,6.1302,6.13107,6.1296,6.12978,17000000.0
2006-04-12 06:39:00,6.12925,6.12979,6.1288,6.12923,8000000.0
2006-04-12 06:40:00,6.12946,6.13101,6.12904,6.12956,15000000.0
2006-04-12 06:41:00,6.13037,6.13037,6.12893,6.12893,15000000.0
2006-04-12 06:42:00,6.129,6.13019,6.12836,6.1285,16000000.0
2006-04-12 06:43:00,6.12905,6.12971,6.12803,6.12938,12000000.0
2006-04-12 06:44:00,6.12932,6.12968,6.12769,6.12944,13000000.0
2006-04-12 06:45:00,6.12947,6.12981,6.12853,6.12952,14000000.0
2006-04-12 06:46:00,6.13092,6.13092,6.12913,6.12913,12000000.0
2006-04-12 06:47:00,6.12952,6.12988,6.12834,6.1284,11000000.0
2006-04-12 06:48:00,6.12787,6.12995,6.12787,6.12901,15000000.0
2006-04-12 06:49:00,6.12823,6.12944,6.12823,6.12944,17000000.0
2006-04-12 06:50:00,6.12966,6.13046,6.12932,6.12932,13000000.0
2006-04-12 06:51:00,6.12926,6.12937,6.12917,6.12917,8000000.0
2006-04-12 06:52:00,6.12974,6.13127,6.1294,6.12999,14000000.0
2006-04-12 06:53:00,6.1296,6.13058,6.12828,6.12963,13000000.0
2006-04-12 06:54:00,6.12956,6.12997,6.12916,6.12949,8000000.0
2006-04-12 06:55:00,6.12927,6.12941,6.12862,6.12902,10000000.0
2006-04-12 06:56:00,6.12932,6.13062,6.12932,6.12986,11000000.0
2006-04-12 06:57:00,6.12963,6.12972,6.12939,6.12943,17000000.0
2006-04-12 06:58:00,6.1295,6.13075,6.12865,6.13052,12000000.0
2006-04-12 06:59:00,6.13049,6.13066,6.12949,6.13056,14000000.0
2006-04-12 07:00:00,6.12993,6.13095,6.12924,6.13095,11000000.0
2006-04-12 07:01:00,6.1301,6.1317,6.12956,6.13128,10000000.0
2006-04-12 07:02:00,6.1298,6.1313,6.12962,6.1313,14000000.0
2006-04-12 07:03:00,6.1313,6.1313,6.13026,6.1313,7000000.0
2006-04-12 07:04:00,6.13072,6.13164,6.13032,6.13038,16000000.0
2006-04-12 07:05:00,6.13079,6.13145,6.1297,6.13092,15000000.0
2006-04-12 07:06:00,6.13016,6.13103,6.12938,6.13036,16000000.0
2006-04-12 07:07:00,6.13068,6.13088,6.12967,6.13023,12000000.0
2006-04-12 07:08:00,6.13001,6.13098,6.12961,6.12991,8000000.0
2006-04-12 07:09:00,6.12941,6.13025,6.12941,6.12946,8000000.0
2006-04-12 07:10:00,6.12918,6.13134,6.1285,6.13134,16000000.0
2006-04-12 07:11:00,6.13105,6.13105,6.12912,6.12962,17000000.0
2006-04-12 07:12:00,6.13029,6.13075,6.12909,6.12992,20000000.0
2006-04-12 07:13:00,6.13,6.13052,6.12919,6.12949,18000000.0
2006-04-12 07:14:00,6.12904,6.13025,6.12883,6.12963,11000000.0
2006-04-12 07:15:00,6.12976,6.13116,6.12976,6.13097,18000000.0
2006-04-12 07:16:00,6.13083,6.1312,6.1297,6.13088,18000000.0
2006-04-12 07:17:00,6.12996,6.13016,6.12863,6.12863,12000000.0
2006-04-12 07:18:00,6.12972,6.1311,6.12943,6.13026,18000000.0
2006-04-12 07:19:00,6.13064,6.13174,6.13005,6.13082,14000000.0
2006-04-12 07:20:00,6.13119,6.13249,6.13067,6.13134,18000000.0
2006-04-12 07:21:00,6.13091,6.13208,6.13068,6.13198,13000000.0
2006-04-12 07:22:00,6.1323,6.13251,6.13216,6.13225,14000000.0
2006-04-12 07:23:00,6.13208,6.13208,6.13037,6.132,15000000.0
2006-04-12 07:24:00,6.13232,6.13232,6.13048,6.13146,16000000.0
2006-04-12 07:25:00,6.13274,6.13339,6.13163,6.13338,15000000.0
2006-04-12 07:26:00,6.13323,6.13339,6.13187,6.13339,13000000.0
2006-04-12 07:27:00,6.13316,6.13483,6.13312,6.13386,12000000.0
2006-04-12 07:28:00,6.13457,6.13683,6.13457,6.1359,22000000.0
2006-04-12 07:29:00,6.135,6.13566,6.13401,6.13566,16000000.0
2006-04-12 07:30:00,6.13441,6.13516,6.1332,6.13512,14000000.0
2006-04-12 07:31:00,6.13447,6.13701,6.13423,6.13701,13000000.0
2006-04-12 07:32:00,6.13721,6.13741,6.13532,6.13591,9000000.0
2006-04-12 07:33:00,6.1347,6.13651,6.1347,6.13573,7000000.0
2006-04-12 07:34:00,6.13563,6.13624,6.13268,6.13589,18000000.0
2006-04-12 07:35:00,6.13811,6.13811,6.13611,6.13612,9000000.0
2006-04-12 07:36:00,6.13665,6.13706,6.13338,6.13608,13000000.0
2006-04-12 07:37:00,6.13613,6.13645,6.13544,6.13571,11000000.0
2006-04-12 07:38:00,6.13565,6.137,6.13511,6.13595,11000000.0
2006-04-12 07:39:00,6.13653,6.13747,6.13522,6.13636,19000000.0
2006-04-12 07:40:00,6.13559,6.13643,6.13528,6.1356,11000000.0
2006-04-12 07:41:00,6.13576,6.13669,6.13565,6.13565,7000000.0
2006-04-12 07:42:00,6.13629,6.13679,6.13528,6.13602,13000000.0
2006-04-12 07:43:00,6.13531,6.1367,6.13507,6.13629,14000000.0
2006-04-12 07:44:00,6.13618,6.13718,6.13547,6.13689,10000000.0
2006-04-12 07:45:00,6.13719,6.13756,6.13661,6.13681,8000000.0
2006-04-12 07:46:00,6.13704,6.13744,6.13549,6.1362,13000000.0
2006-04-12 07:47:00,6.13677,6.13719,6.13582,6.13685,15000000.0
2006-04-12 07:48:00,6.1364,6.13687,6.13572,6.13591,13000000.0
2006-04-12 07:49:00,6.13637,6.13685,6.13573,6.13672,10000000.0
2006-04-12 07:50:00,6.13686,6.13743,6.13585,6.13743,17000000.0
2006-04-12 07:51:00,6.13733,6.13754,6.13614,6.13645,16000000.0
2006-04-12 07:52:00,6.13651,6.13654,6.13534,6.13654,13000000.0
2006-04-12 07:53:00,6.13666,6.13699,6.13553,6.13553,10000000.0
2006-04-12 07:54:00,6.13621,6.13713,6.13549,6.13668,11000000.0
2006-04-12 07:55:00,6.13757,6.13757,6.13562,6.13622,12000000.0
2006-04-12 07:56:00,6.13533,6.13697,6.13527,6.13649,13000000.0
2006-04-12 07:57:00,6.1351,6.1363,6.13416,6.13416,8000000.0
2006-04-12 07:58:00,6.13488,6.13592,6.1317,6.13441,14000000.0
2006-04-12 07:59:00,6.13475,6.13505,6.13389,6.13442,15000000.0
2006-04-12 08:00:00,6.13483,6.13592,6.13397,6.13592,10000000.0
2006-04-12 08:01:00,6.13574,6.13595,6.1344,6.13506,13000000.0
2006-04-12 08:02:00,6.13483,6.13595,6.13417,6.13488,14000000.0
2006-04-12 08:03:00,6.13481,6.13553,6.1343,6.1345,12000000.0
2006-04-12 08:04:00,6.13484,6.13711,6.13484,6.13643,16000000.0
2006-04-12 08:05:00,6.1368,6.13729,6.13521,6.13664,14000000.0
2006-04-12 08:06:00,6.13506,6.13618,6.13497,6.13577,19000000.0
2006-04-12 08:07:00,6.13685,6.13826,6.1349,6.13826,19000000.0
2006-04-12 08:08:00,6.13731,6.13922,6.13716,6.13893,11000000.0
2006-04-12 08:09:00,6.13897,6.13897,6.13697,6.1386,10000000.0
2006-04-12 08:10:00,6.13675,6.13989,6.13675,6.13989,16000000.0
2006-04-12 08:11:00,6.13834,6.13947,6.13777,6.13937,9000000.0
2006-04-12 08:12:00,6.13823,6.1386,6.13711,6.13807,10000000.0
2006-04-12 08:13:00,6.13901,6.13908,6.13794,6.13831,11000000.0
2006-04-12 08:14:00,6.1378,6.13914,6.13731,6.13731,12000000.0
2006-04-12 08:15:00,6.13726,6.13852,6.13458,6.13852,15000000.0
2006-04-12 08:16:00,6.13871,6.13871,6.13679,6.1386,14000000.0
2006-04-12 08:17:00,6.13863,6.13887,6.13789,6.13862,10000000.0
2006-04-12 08:18:00,6.13846,6.13855,6.137,6.13757,9000000.0
2006-04-12 08:19:00,6.13861,6.13861,6.1354,6.13718,11000000.0
2006-04-12 08:20:00,6.13667,6.13703,6.13499,6.13703,11000000.0
2006-04-12 08:21:00,6.13767,6.13767,6.13637,6.13719,20000000.0
2006-04-12 08:22:00,6.13735,6.13776,6.13691,6.13731,8000000.0
2006-04-12 08:23:00,6.13722,6.13724,6.13649,6.13665,12000000.0
2006-04-12 08:24:00,6.13631,6.1365,6.13625,6.13645,13000000.0
2006-04-12 08:25:00,6.13654,6.13665,6.13493,6.13621,12000000.0
2006-04-12 08:26:00,6.13609,6.13609,6.13479,6.13582,13000000.0
2006-04-12 08:27:00,6.13574,6.13615,6.13532,6.13589,11000000.0
2006-04-12 08:28:00,6.13568,6.13624,6.13462,6.13462,8000000.0
2006-04-12 08:29:00,6.13587,6.13621,6.13438,6.13573,12000000.0
2006-04-12 08:30:00,6.13606,6.1364,6.13461,6.13619,11000000.0
2006-04-12 08:31:00,6.13615,6.13615,6.13511,6.13571,10000000.0
2006-04-12 08:32:00,6.13363,6.135,6.13251,6.135,13000000.0
2006-04-12 08:33:00,6.13345,6.13446,6.13294,6.13351,11000000.0
2006-04-12 08:34:00,6.13262,6.13349,6.13218,6.13218,17000000.0
2006-04-12 08:35:00,6.13378,6.13406,6.13136,6.1318,11000000.0
2006-04-12 08:36:00,6.13288,6.13337,6.13168,6.13262,10000000.0
2006-04-12 08:37:00,6.13345,6.13422,6.13221,6.13355,9000000.0
2006-04-12 08:38:00,6.13399,6.13547,6.13328,6.13541,18000000.0
2006-04-12 08:39:00,6.13396,6.13415,6.13322,6.13326,8000000.0
2006-04-12 08:40:00,6.13371,6.13456,6.13319,6.13378,7000000.0
2006-04-12 08:41:00,6.13483,6.13617,6.13424,6.13617,16000000.0
2006-04-12 08:42:00,6.13473,6.13484,6.13232,6.13262,14000000.0
2006-04-12 08:43:00,6.13377,6.13549,6.1336,6.13546,12000000.0
2006-04-12 08:44:00,6.13532,6.13613,6.1347,6.13599,9000000.0
2006-04-12 08:45:00,6.13603,6.13703,6.1353,6.13657,18000000.0
2006-04-12 08:46:00,6.13732,6.13732,6.1355,6.13651,14000000.0
2006-04-12 08:47:00,6.13701,6.13728,6.13528,6.13719,18000000.0
2006-04-12 08:48:00,6.13709,6.13751,6.13556,6.13737,12000000.0
2006-04-12 08:49:00,6.1364,6.13719,6.13569,6.13719,14000000.0
2006-04-12 08:50:00,6.13672,6.13709,6.1351,6.1351,16000000.0
2006-04-12 08:51:00,6.13524,6.13707,6.13524,6.13687,21000000.0
2006-04-12 08:52:00,6.13701,6.13706,6.13533,6.13642,20000000.0
2006-04-12 08:53:00,6.13464,6.13644,6.13454,6.13639,7000000.0
2006-04-12 08:54:00,6.1363,6.13698,6.13586,6.1359,17000000.0
2006-04-12 08:55:00,6.13619,6.13619,6.13449,6.13601,12000000.0
2006-04-12 08:56:00,6.13473,6.13602,6.13413,6.13602,17000000.0
2006-04-12 08:57:00,6.13667,6.13667,6.13488,6.13488,16000000.0
2006-04-12 08:58:00,6.13624,6.13679,6.13472,6.13523,12000000.0
2006-04-12 08:59:00,6.13594,6.13642,6.13484,6.13585,13000000.0
2006-04-12 09:00:00,6.13529,6.13562,6.13398,6.13553,17000000.0
2006-04-12 09:01:00,6.1356,6.13668,6.13475,6.13479,13000000.0
2006-04-12 09:02:00,6.13487,6.13656,6.13487,6.13613,8000000.0
2006-04-12 09:03:00,6.13551,6.13679,6.13479,6.13563,16000000.0
2006-04-12 09:04:00,6.13649,6.13709,6.13556,6.13709,8000000.0
2006-04-12 09:05:00,6.13672,6.13672,6.13492,6.13651,11000000.0
2006-04-12 09:06:00,6.13477,6.13529,6.13436,6.13476,10000000.0
2006-04-12 09:07:00,6.13412,6.13588,6.13378,6.13388,10000000.0
2006-04-12 09:08:00,6.13394,6.13656,6.13394,6.13656,19000000.0
2006-04-12 09:09:00,6.13649,6.1365,6.1354,6.13598,16000000.0
2006-04-12 09:10:00,6.13442,6.13517,6.1339,6.13398,8000000.0
2006-04-12 09:11:00,6.13425,6.13454,6.13116,6.13297,11000000.0
2006-04-12 09:12:00,6.13324,6.13324,6.13128,6.13235,16000000.0
2006-04-12 09:13:00,6.13256,6.1343,6.13184,6.13184,15000000.0
2006-04-12 09:14:00,6.13064,6.134,6.13064,6.13186,17000000.0
2006-04-12 09:15:00,6.13376,6.13629,6.13291,6.13581,12000000.0
2006-04-12 09:16:00,6.13474,6.13631,6.13461,6.1357,14000000.0
2006-04-12 09:17:00,6.13663,6.1367,6.13505,6.13594,14000000.0
2006-04-12 09:18:00,6.13619,6.13699,6.13544,6.13646,18000000.0
2006-04-12 09:19:00,6.13596,6.13596,6.1329,6.13555,14000000.0
2006-04-12 09:20:00,6.13323,6.1352,6.13307,6.13502,18000000.0
2006-04-12 09:21:00,6.13495,6.13495,6.13349,6.13349,17000000.0
2006-04-12 09:22:00,6.13366,6.13543,6.13366,6.13429,13000000.0
2006-04-12 09:23:00,6.13519,6.13519,6.13262,6.13359,12000000.0
2006-04-12 09:24:00,6.13371,6.13371,6.13228,6.13344,14000000.0
2006-04-12 09:25:00,6.13325,6.13325,6.13162,6.13213,9000000.0
2006-04-12 09:26:00,6.13354,6.1344,6.13184,6.13216,13000000.0
2006-04-12 09:27:00,6.13262,6.13351,6.13131,6.13195,13000000.0
2006-04-12 09:28:00,6.13124,6.13396,6.13124,6.13159,19000000.0
2006-04-12 09:29:00,6.1332,6.13386,6.13266,6.13286,14000000.0
2006-04-12 09:30:00,6.1328,6.13354,6.13179,6.13185,15000000.0
2006-04-12 09:31:00,6.1313,6.13212,6.13033,6.13033,11000000.0
2006-04-12 09:32:00,6.12987,6.13272,6.12978,6.13268,16000000.0
2006-04-12 09:33:00,6.13074,6.13194,6.1303,6.13066,9000000.0
2006-04-12 09:34:00,6.13073,6.13216,6.12946,6.13216,18000000.0
2006-04-12 09:35:00,6.13221,6.13298,6.13111,6.13204,14000000.0
2006-04-12 09:36:00,6.13258,6.1329,6.13076,6.13076,16000000.0
2006-04-12 09:37:00,6.1315,6.1329,6.13086,6.13086,20000000.0
2006-04-12 09:38:00,6.13173,6.13346,6.13173,6.13308,19000000.0
2006-04-12 09:39:00,6.13376,6.1339,6.13198,6.13229,16000000.0
2006-04-12 09:40:00,6.13288,6.13454,6.13248,6.13364,12000000.0
2006-04-12 09:41:00,6.13431,6.13431,6.13126,6.13331,18000000.0
2006-04-12 09:42:00,6.1336,6.13452,6.13146,6.13452,16000000.0
2006-04-12 09:43:00,6.13435,6.13435,6.13231,6.13251,15000000.0
2006-04-12 09:44:00,6.13318,6.13405,6.13274,6.13281,13000000.0
2006-04-12 09:45:00,6.13337,6.13505,6.13282,6.13282,13000000.0
2006-04-12 09:46:00,6.13326,6.13532,6.13326,6.13418,17000000.0
2006-04-12 09:47:00,6.13403,6.13652,6.1335,6.1335,13000000.0
2006-04-12 09:48:00,6.13387,6.13574,6.13387,6.13574,16000000.0
2006-04-12 09:49:00,6.13578,6.13578,6.13266,6.13515,17000000.0
2006-04-12 09:50:00,6.13449,6.13482,6.13359,6.1342,12000000.0
2006-04-12 09:51:00,6.13398,6.13446,6.1328,6.13427,16000000.0
2006-04-12 09:52:00,6.13468,6.13601,6.13348,6.13482,16000000.0
2006-04-12 09:53:00,6.13539,6.13614,6.13465,6.13536,15000000.0
2006-04-12 09:54:00,6.13522,6.13748,6.13465,6.13696,15000000.0
2006-04-12 09:55:00,6.13684,6.13777,6.13447,6.13691,15000000.0
2006-04-12 09:56:00,6.13718,6.13848,6.13657,6.13659,17000000.0
2006-04-12 09:57:00,6.13683,6.13744,6.13549,6.13704,12000000.0
2006-04-12 09:58:00,6.13738,6.13738,6.13521,6.13648,14000000.0
2006-04-12 09:59:00,6.13752,6.13752,6.1354,6.1362,10000000.0
2006-04-12 10:00:00,6.13567,6.13635,6.13389,6.13635,11000000.0
2006-04-12 10:01:00,6.13566,6.1365,6.13425,6.13606,24000000.0
2006-04-12 10:02:00,6.13567,6.13655,6.13483,6.13555,14000000.0
2006-04-12 10:03:00,6.13527,6.13571,6.13507,6.13571,16000000.0
2006-04-12 10:04:00,6.13605,6.13629,6.13545,6.13613,10000000.0
2006-04-12 10:05:00,6.13618,6.13635,6.13555,6.13557,10000000.0
2006-04-12 10:06:00,6.13462,6.13561,6.13452,6.13452,9000000.0
2006-04-12 10:07:00,6.13421,6.13647,6.13402,6.13641,11000000.0
2006-04-12 10:08:00,6.13735,6.13763,6.13642,6.13728,9000000.0
2006-04-12 10:09:00,6.13694,6.13821,6.13643,6.13751,11000000.0
2006-04-12 10:10:00,6.13761,6.13811,6.13638,6.13763,15000000.0
2006-04-12 10:11:00,6.1364,6.13727,6.13556,6.13682,16000000.0
2006-04-12 10:12:00,6.13684,6.13721,6.13559,6.13693,19000000.0
2006-04-12 10:13:00,6.13626,6.13626,6.1346,6.13524,9000000.0
2006-04-12 10:14:00,6.13521,6.13613,6.13518,6.13613,11000000.0
2006-04-12 10:15:00,6.1364,6.13647,6.13529,6.13529,8000000.0
2006-04-12 10:16:00,6.13514,6.1363,6.13337,6.13569,17000000.0
2006-04-12 10:17:00,6.13632,6.13844,6.13517,6.13811,16000000.0
2006-04-12 10:18:00,6.13727,6.13846,6.13704,6.13812,16000000.0
2006-04-12 10:19:00,6.13814,6.13899,6.13746,6.13746,17000000.0
2006-04-12 10:20:00,6.13716,6.13838,6.13643,6.13671,16000000.0
2006-04-12 10:21:00,6.13737,6.13759,6.13499,6.13666,7000000.0
2006-04-12 10:22:00,6.13738,6.13749,6.13604,6.13663,10000000.0
2006-04-12 10:23:00,6.1361,6.13727,6.13481,6.13481,14000000.0
2006-04-12 10:24:00,6.13442,6.13717,6.13437,6.13712,13000000.0
2006-04-12 10:25:00,6.13693,6.13778,6.13635,6.13763,12000000.0
2006-04-12 10:26:00,6.13767,6.13767,6.13565,6.13661,11000000.0
2006-04-12 10:27:00,6.13727,6.13749,6.13503,6.13721,13000000.0
2006-04-12 10:28:00,6.13757,6.13757,6.13566,6.1366,13000000.0
2006-04-12 10:29:00,6.13533,6.13579,6.13394,6.13394,11000000.0
2006-04-12 10:30:00,6.13448,6.13677,6.13448,6.13677,9000000.0
2006-04-12 10:31:00,6.13678,6.13744,6.13564,6.13621,16000000.0
2006-04-12 10:32:00,6.13669,6.13799,6.13669,6.13718,9000000.0
2006-04-12 10:33:00,6.13752,6.13845,6.13615,6.13736,12000000.0
2006-04-12 10:34:00,6.13691,6.13736,6.13607,6.13669,11000000.0
2006-04-12 10:35:00,6.13746,6.13746,6.13517,6.13615,17000000.0
2006-04-12 10:36:00,6.13558,6.13626,6.13499,6.13515,10000000.0
2006-04-12 10:37:00,6.13578,6.13628,6.13486,6.13575,15000000.0
2006-04-12 10:38:00,6.13569,6.13579,6.13404,6.13507,17000000.0
2006-04-12 10:39:00,6.13509,6.13603,6.1349,6.13573,13000000.0
2006-04-12 10:40:00,6.136,6.13628,6.13444,6.13528,10000000.0
2006-04-12 10:41:00,6.13498,6.13581,6.13422,6.13532,15000000.0
2006-04-12 10:42:00,6.13453,6.13461,6.13305,6.13461,12000000.0
2006-04-12 10:43:00,6.13464,6.13498,6.13301,6.13387,13000000.0
2006-04-12 10:44:00,6.13355,6.13435,6.13279,6.13397,12000000.0
2006-04-12 10:45:00,6.13275,6.13332,6.13107,6.13239,13000000.0
2006-04-12 10:46:00,6.13245,6.13302,6.1315,6.13212,13000000.0
2006-04-12 10:47:00,6.13364,6.1338,6.13307,6.13333,7000000.0
2006-04-12 10:48:00,6.13268,6.13279,6.13117,6.13193,12000000.0
2006-04-12 10:49:00,6.13292,6.13375,6.13236,6.13375,10000000.0
2006-04-12 10:50:00,6.13339,6.13413,6.13252,6.13366,14000000.0
2006-04-12 10:51:00,6.13333,6.13445,6.13253,6.13407,11000000.0
2006-04-12 10:52:00,6.13366,6.13445,6.13177,6.13358,20000000.0
2006-04-12 10:53:00,6.134,6.13424,6.13182,6.13183,9000000.0
2006-04-12 10:54:00,6.132,6.13328,6.13167,6.13265,18000000.0
2006-04-12 10:55:00,6.13199,6.13245,6.1312,6.13234,10000000.0
2006-04-12 10:56:00,6.13326,6.13431,6.13193,6.13431,11000000.0
2006-04-12 10:57:00,6.13255,6.13391,6.132,6.13328,8000000.0
2006-04-12 10:58:00,6.13289,6.13417,6.13247,6.13417,10000000.0
2006-04-12 10:59:00,6.13299,6.13336,6.13147,6.13147,10000000.0
2006-04-12 11:00:00,6.13228,6.13326,6.13175,6.13326,15000000.0
2006-04-12 11:01:00,6.13305,6.13305,6.13131,6.13189,12000000.0
2006-04-12 11:02:00,6.13201,6.13331,6.13163,6.13283,8000000.0
2006-04-12 11:03:00,6.13359,6.13359,6.13202,6.13251,11000000.0
2006-04-12 11:04:00,6.13303,6.13381,6.13232,6.13232,15000000.0
2006-04-12 11:05:00,6.13138,6.13328,6.13138,6.13228,17000000.0
2006-04-12 11:06:00,6.13212,6.13281,6.13158,6.13218,12000000.0
2006-04-12 11:07:00,6.13155,6.13291,6.13114,6.13114,11000000.0
2006-04-12 11:08:00,6.13158,6.13389,6.13158,6.1324,22000000.0
2006-04-12 11:09:00,6.1321,6.13267,6.13134,6.13134,9000000.0
2006-04-12 11:10:00,6.13222,6.13266,6.13019,6.13165,16000000.0
2006-04-12 11:11:00,6.1301,6.13084,6.12966,6.12995,7000000.0
2006-04-12 11:12:00,6.13088,6.132,6.12996,6.13137,15000000.0
2006-04-12 11:13:00,6.13072,6.13161,6.13047,6.13143,11000000.0
2006-04-12 11:14:00,6.13042,6.13202,6.13028,6.13028,18000000.0
2006-04-12 11:15:00,6.13109,6.13234,6.13002,6.13118,11000000.0
2006-04-12 11:16:00,6.13269,6.13436,6.13239,6.13436,13000000.0
2006-04-12 11:17:00,6.13508,6.13552,6.13382,6.13528,13000000.0
2006-04-12 11:18:00,6.13522,6.13547,6.13402,6.13484,9000000.0
2006-04-12 11:19:00,6.13613,6.13673,6.1356,6.13611,17000000.0
2006-04-12 11:20:00,6.13653,6.13706,6.13534,6.13642,14000000.0
2006-04-12 11:21:00,6.13628,6.1366,6.13464,6.13595,14000000.0
2006-04-12 11:22:00,6.13604,6.13668,6.13478,6.13571,22000000.0
2006-04-12 11:23:00,6.13587,6.13707,6.13558,6.13606,8000000.0
2006-04-12 11:24:00,6.13606,6.13727,6.13516,6.13604,18000000.0
2006-04-12 11:25:00,6.13605,6.13628,6.13315,6.13501,9000000.0
2006-04-12 11:26:00,6.13592,6.13785,6.13563,6.13573,15000000.0
2006-04-12 11:27:00,6.13579,6.1359,6.13452,6.1359,10000000.0
2006-04-12 11:28:00,6.13569,6.13623,6.13464,6.13572,13000000.0
2006-04-12 11:29:00,6.1349,6.13654,6.13416,6.13588,17000000.0
2006-04-12 11:30:00,6.13494,6.13567,6.13419,6.13567,13000000.0
2006-04-12 11:31:00,6.13524,6.13567,6.13456,6.13519,12000000.0
2006-04-12 11:32:00,6.13518,6.13627,6.13407,6.13511,20000000.0
2006-04-12 11:33:00,6.13619,6.13645,6.1354,6.13562,16000000.0
2006-04-12 11:34:00,6.13551,6.13657,6.13363,6.13363,13000000.0
2006-04-12 11:35:00,6.13326,6.13514,6.133,6.1339,14000000.0
2006-04-12 11:36:00,6.13342,6.13514,6.13327,6.13451,11000000.0
2006-04-12 11:37:00,6.135,6.13513,6.13345,6.13455,16000000.0
2006-04-12 11:38:00,6.1344,6.13468,6.13307,6.13378,8000000.0
2006-04-12 11:39:00,6.13376,6.13513,6.13376,6.13432,11000000.0
2006-04-12 11:40:00,6.13311,6.13491,6.13248,6.13248,12000000.0
2006-04-12 11:41:00,6.13229,6.13454,6.13229,6.13287,10000000.0
2006-04-12 11:42:00,6.1325,6.13352,6.13224,6.13331,10000000.0
2006-04-12 11:43:00,6.13316,6.13498,6.13316,6.1337,17000000.0
2006-04-12 11:44:00,6.13424,6.13465,6.13352,6.13398,15000000.0
2006-04-12 11:45:00,6.13433,6.13445,6.13285,6.13343,16000000.0
2006-04-12 11:46:00,6.13451,6.13457,6.13328,6.13328,7000000.0
2006-04-12 11:47:00,6.13446,6.13487,6.13279,6.13382,16000000.0
2006-04-12 11:48:00,6.13423,6.13484,6.13302,6.13358,13000000.0
2006-04-12 11:49:00,6.13475,6.13475,6.13389,6.13389,10000000.0
2006-04-12 11:50:00,6.13418,6.1354,6.13418,6.13484,12000000.0
2006-04-12 11:51:00,6.13544,6.13556,6.13455,6.13477,14000000.0
2006-04-12 11:52:00,6.13487,6.13548,6.13387,6.13433,18000000.0
2006-04-12 11:53:00,6.13307,6.13544,6.13307,6.13457,16000000.0
2006-04-12 11:54:00,6.13507,6.13564,6.13507,6.13544,8000000.0
2006-04-12 11:55:00,6.13536,6.13567,6.13436,6.13542,8000000.0
2006-04-12 11:56:00,6.13583,6.13603,6.13469,6.13519,8000000.0
2006-04-12 11:57:00,6.13592,6.13596,6.13396,6.13481,11000000.0
2006-04-12 11:58:00,6.13521,6.1359,6.13408,6.13575,14000000.0
2006-04-12 11:59:00,6.1349,6.1355,6.1347,6.13476,11000000.0
2006-04-12 12:00:00,6.13648,6.13648,6.13465,6.13577,15000000.0
2006-04-12 12:01:00,6.13722,6.13765,6.13596,6.13596,13000000.0
2006-04-12 12:02:00,6.13796,6.13905,6.13718,6.13905,15000000.0
2006-04-12 12:03:00,6.13848,6.13904,6.13688,6.13767,11000000.0
2006-04-12 12:04:00,6.13774,6.13854,6.13731,6.13817,9000000.0
2006-04-12 12:05:00,6.13696,6.13825,6.13696,6.13825,9000000.0
2006-04-12 12:06:00,6.13851,6.13851,6.13663,6.13785,15000000.0
2006-04-12 12:07:00,6.13743,6.13807,6.13689,6.13759,11000000.0
2006-04-12 12:08:00,6.1377,6.1377,6.13665,6.13727,8000000.0
2006-04-12 12:09:00,6.13715,6.13822,6.1363,6.13731,18000000.0
2006-04-12 12:10:00,6.13722,6.13837,6.13704,6.13757,14000000.0
2006-04-12 12:11:00,6.13772,6.1383,6.13722,6.13722,9000000.0
2006-04-12 12:12:00,6.13733,6.13879,6.13729,6.13818,18000000.0
2006-04-12 12:13:00,6.13806,6.13945,6.13806,6.13941,12000000.0
2006-04-12 12:14:00,6.13727,6.13911,6.137,6.1381,10000000.0
2006-04-12 12:15:00,6.13874,6.13874,6.13761,6.13761,8000000.0
2006-04-12 12:16:00,6.1389,6.13938,6.13714,6.13938,14000000.0
2006-04-12 12:17:00,6.13795,6.13839,6.13661,6.13751,13000000.0
2006-04-12 12:18:00,6.13741,6.13799,6.13704,6.13773,10000000.0
2006-04-12 12:19:00,6.13771,6.13842,6.13679,6.1382,11000000.0
2006-04-12 12:20:00,6.13785,6.13812,6.13632,6.13728,8000000.0
2006-04-12 12:21:00,6.13718,6.13873,6.13656,6.13736,20000000.0
2006-04-12 12:22:00,6.13714,6.13877,6.13528,6.13607,14000000.0
2006-04-12 12:23:00,6.1363,6.13806,6.13619,6.13806,11000000.0
2006-04-12 12:24:00,6.13912,6.13945,6.13688,6.13688,17000000.0
2006-04-12 12:25:00,6.13629,6.13874,6.13612,6.13612,12000000.0
2006-04-12 12:26:00,6.13584,6.13706,6.13569,6.136,7000000.0
2006-04-12 12:27:00,6.13663,6.1382,6.13663,6.13753,7000000.0
2006-04-12 12:28:00,6.13781,6.13849,6.13688,6.13688,19000000.0
2006-04-12 12:29:00,6.13667,6.13824,6.13652,6.13785,12000000.0
2006-04-12 12:30:00,6.13871,6.13875,6.13743,6.13874,10000000.0
2006-04-12 12:31:00,6.13921,6.13921,6.13735,6.13818,12000000.0
2006-04-12 12:32:00,6.13858,6.13883,6.13752,6.13805,12000000.0
2006-04-12 12:33:00,6.13854,6.13896,6.13696,6.13696,15000000.0
2006-04-12 12:34:00,6.1371,6.13888,6.1371,6.13795,12000000.0
2006-04-12 12:35:00,6.1385,6.13947,6.1378,6.1378,12000000.0
2006-04-12 12:36:00,6.13873,6.13931,6.13733,6.13802,15000000.0
2006-04-12 12:37:00,6.13805,6.13884,6.13687,6.13858,8000000.0
2006-04-12 12:38:00,6.13806,6.13905,6.13765,6.13903,15000000.0
2006-04-12 12:39:00,6.13945,6.14053,6.13773,6.13773,14000000.0
2006-04-12 12:40:00,6.13944,6.13962,6.13797,6.1383,18000000.0
2006-04-12 12:41:00,6.13945,6.14081,6.13739,6.14081,11000000.0
2006-04-12 12:42:00,6.13996,6.14089,6.13777,6.13889,17000000.0
2006-04-12 12:43:00,6.13973,6.13986,6.1374,6.13794,11000000.0
2006-04-12 12:44:00,6.13815,6.13856,6.13651,6.13856,13000000.0
2006-04-12 12:45:00,6.1374,6.13854,6.13691,6.13691,10000000.0
2006-04-12 12:46:00,6.13884,6.13889,6.13727,6.13889,20000000.0
2006-04-12 12:47:00,6.13849,6.13858,6.13753,6.138,10000000.0
2006-04-12 12:48:00,6.139,6.139,6.13648,6.13792,10000000.0
2006-04-12 12:49:00,6.13736,6.13879,6.13691,6.13691,15000000.0
2006-04-12 12:50:00,6.13824,6.1391,6.13752,6.13752,14000000.0
2006-04-12 12:51:00,6.13702,6.13832,6.13634,6.13715,14000000.0
2006-04-12 12:52:00,6.13694,6.13883,6.13689,6.13883,9000000.0
2006-04-12 12:53:00,6.13819,6.13867,6.13715,6.13718,9000000.0
2006-04-12 12:54:00,6.13687,6.13824,6.13682,6.13682,20000000.0
2006-04-12 12:55:00,6.13717,6.13751,6.13545,6.13617,12000000.0
2006-04-12 12:56:00,6.1366,6.1383,6.1366,6.1383,7000000.0
2006-04-12 12:57:00,6.1386,6.1386,6.13691,6.13763,13000000.0
2006-04-12 12:58:00,6.13759,6.13831,6.13759,6.13813,16000000.0
2006-04-12 12:59:00,6.13798,6.13861,6.13701,6.13813,14000000.0
2006-04-12 13:00:00,6.13818,6.13818,6.13594,6.13747,12000000.0
2006-04-12 13:01:00,6.13579,6.13752,6.13579,6.13621,17000000.0
2006-04-12 13:02:00,6.13746,6.13746,6.13508,6.13546,10000000.0
2006-04-12 13:03:00,6.13406,6.13577,6.13406,6.13435,22000000.0
2006-04-12 13:04:00,6.13399,6.13487,6.13214,6.13487,20000000.0
2006-04-12 13:05:00,6.13667,6.13667,6.13468,6.13468,14000000.0
2006-04-12 13:06:00,6.13727,6.13727,6.13582,6.137,17000000.0
2006-04-12 13:07:00,6.13667,6.13784,6.13558,6.13645,22000000.0
2006-04-12 13:08:00,6.13636,6.1377,6.13595,6.13706,12000000.0
2006-04-12 13:09:00,6.1367,6.1367,6.13491,6.13621,12000000.0
2006-04-12 13:10:00,6.13576,6.13716,6.13464,6.13534,20000000.0
2006-04-12 13:11:00,6.13725,6.13725,6.13555,6.13636,12000000.0
2006-04-12 13:12:00,6.13694,6.13819,6.13649,6.13649,16000000.0
2006-04-12 13:13:00,6.13626,6.13791,6.13583,6.13647,14000000.0
2006-04-12 13:14:00,6.13683,6.13683,6.13466,6.13631,17000000.0
2006-04-12 13:15:00,6.13522,6.13636,6.13474,6.13573,7000000.0
2006-04-12 13:16:00,6.13596,6.13768,6.13584,6.13756,9000000.0
2006-04-12 13:17:00,6.13647,6.13757,6.13571,6.13705,15000000.0
2006-04-12 13:18:00,6.13826,6.13826,6.13651,6.1377,17000000.0
2006-04-12 13:19:00,6.13774,6.13861,6.13681,6.13842,15000000.0
2006-04-12 13:20:00,6.13777,6.13835,6.13612,6.13727,12000000.0
2006-04-12 13:21:00,6.13608,6.13712,6.13415,6.13661,24000000.0
2006-04-12 13:22:00,6.13775,6.13835,6.1366,6.13835,12000000.0
2006-04-12 13:23:00,6.13686,6.13859,6.13569,6.13569,12000000.0
2006-04-12 13:24:00,6.13617,6.13786,6.13617,6.1368,18000000.0
2006-04-12 13:25:00,6.13676,6.13843,6.13662,6.13742,12000000.0
2006-04-12 13:26:00,6.13741,6.13887,6.13735,6.13887,12000000.0
2006-04-12 13:27:00,6.13854,6.13854,6.13729,6.13729,9000000.0
2006-04-12 13:28:00,6.13724,6.13803,6.13686,6.13757,15000000.0
2006-04-12 13:29:00,6.13595,6.13806,6.13595,6.13709,14000000.0
2006-04-12 13:30:00,6.13654,6.13743,6.13582,6.13717,11000000.0
2006-04-12 13:31:00,6.13752,6.1384,6.13677,6.1384,11000000.0
2006-04-12 13:32:00,6.13778,6.13806,6.13626,6.1371,8000000.0
2006-04-12 13:33:00,6.13806,6.13809,6.13729,6.13731,14000000.0
2006-04-12 13:34:00,6.13658,6.13819,6.13654,6.13759,11000000.0
2006-04-12 13:35:00,6.1373,6.13795,6.13601,6.13601,16000000.0
2006-04-12 13:36:00,6.13529,6.13826,6.13529,6.13826,8000000.0
2006-04-12 13:37:00,6.13909,6.13909,6.13742,6.13742,17000000.0
2006-04-12 13:38:00,6.13713,6.1394,6.13713,6.1394,14000000.0
2006-04-12 13:39:00,6.13976,6.13976,6.1379,6.13846,10000000.0
2006-04-12 13:40:00,6.1389,6.13891,6.1371,6.13725,8000000.0
2006-04-12 13:41:00,6.13743,6.13889,6.13743,6.1378,11000000.0
2006-04-12 13:42:00,6.13874,6.13884,6.13721,6.13835,14000000.0
2006-04-12 13:43:00,6.13868,6.13868,6.13746,6.1384,11000000.0
2006-04-12 13:44:00,6.13829,6.13829,6.13633,6.1377,11000000.0
2006-04-12 13:45:00,6.13816,6.13867,6.13651,6.13867,14000000.0
2006-04-12 13:46:00,6.13834,6.13896,6.13734,6.13799,11000000.0
2006-04-12 13:47:00,6.13784,6.13907,6.13784,6.13901,13000000.0
2006-04-12 13:48:00,6.139,6.13971,6.13726,6.13726,14000000.0
2006-04-12 13:49:00,6.13813,6.13888,6.13742,6.13812,12000000.0
2006-04-12 13:50:00,6.13793,6.13793,6.13479,6.1375,16000000.0
2006-04-12 13:51:00,6.13809,6.13906,6.13702,6.13808,14000000.0
2006-04-12 13:52:00,6.13847,6.13858,6.13695,6.13763,10000000.0
2006-04-12 13:53:00,6.13735,6.13896,6.13698,6.13755,10000000.0
2006-04-12 13:54:00,6.13808,6.13883,6.13754,6.13857,8000000.0
2006-04-12 13:55:00,6.1387,6.13892,6.13712,6.13866,13000000.0
2006-04-12 13:56:00,6.13869,6.13938,6.13724,6.13938,17000000.0
2006-04-12 13:57:00,6.13897,6.13921,6.13774,6.1389,13000000.0
2006-04-12 13:58:00,6.13861,6.14351,6.13861,6.14351,7000000.0
2006-04-12 13:59:00,6.14252,6.14352,6.14252,6.14278,9000000.0
2006-04-12 14:00:00,6.14198,6.14425,6.14198,6.14425,7000000.0
2006-04-12 14:01:00,6.14406,6.1447,6.14334,6.1447,11000000.0
2006-04-12 14:02:00,6.14492,6.14588,6.14436,6.14553,19000000.0
2006-04-12 14:03:00,6.14617,6.14701,6.14498,6.14701,13000000.0
2006-04-12 14:04:00,6.14579,6.14769,6.14579,6.14694,22000000.0
2006-04-12 14:05:00,6.14759,6.14788,6.14632,6.14632,17000000.0
2006-04-12 14:06:00,6.14563,6.14603,6.14471,6.14592,11000000.0
2006-04-12 14:07:00,6.14578,6.14658,6.14487,6.14534,9000000.0
2006-04-12 14:08:00,6.14465,6.14622,6.14465,6.14554,11000000.0
2006-04-12 14:09:00,6.14579,6.1465,6.14493,6.14568,12000000.0
2006-04-12 14:10:00,6.14589,6.14745,6.14457,6.14731,13000000.0
2006-04-12 14:11:00,6.1472,6.14797,6.14592,6.14675,14000000.0
2006-04-12 14:12:00,6.14627,6.14816,6.14597,6.14779,11000000.0
2006-04-12 14:13:00,6.14936,6.14993,6.14716,6.14993,11000000.0
2006-04-12 14:14:00,6.14981,6.14989,6.14811,6.14873,7000000.0
2006-04-12 14:15:00,6.14754,6.14805,6.14559,6.14723,14000000.0
2006-04-12 14:16:00,6.14776,6.1478,6.14553,6.14617,13000000.0
2006-04-12 14:17:00,6.14595,6.14765,6.14532,6.14578,22000000.0
2006-04-12 14:18:00,6.14545,6.14728,6.14545,6.14721,15000000.0
2006-04-12 14:19:00,6.14669,6.14794,6.14638,6.14775,12000000.0
2006-04-12 14:20:00,6.14738,6.14779,6.14584,6.14646,7000000.0
2006-04-12 14:21:00,6.1461,6.14675,6.14516,6.14655,13000000.0
2006-04-12 14:22:00,6.14567,6.14567,6.14439,6.14439,8000000.0
2006-04-12 14:23:00,6.14608,6.14679,6.14579,6.14643,11000000.0
2006-04-12 14:24:00,6.14635,6.14651,6.14492,6.14644,13000000.0
2006-04-12 14:25:00,6.14526,6.14645,6.14478,6.14645,15000000.0
2006-04-12 14:26:00,6.14599,6.14667,6.14483,6.14667,8000000.0
2006-04-12 14:27:00,6.14769,6.14769,6.1457,6.14641,10000000.0
2006-04-12 14:28:00,6.1474,6.14871,6.14733,6.14843,11000000.0
2006-04-12 14:29:00,6.14919,6.1506,6.14842,6.14993,21000000.0
2006-04-12 14:30:00,6.15094,6.15795,6.15094,6.15795,11000000.0
2006-04-12 14:31:00,6.15907,6.15907,6.15488,6.15488,17000000.0
2006-04-12 14:32:00,6.15395,6.15395,6.15117,6.1522,15000000.0
2006-04-12 14:33:00,6.15317,6.15916,6.15317,6.15916,8000000.0
2006-04-12 14:34:00,6.16081,6.163,6.15785,6.163,9000000.0
2006-04-12 14:35:00,6.16285,6.1663,6.16285,6.16592,11000000.0
2006-04-12 14:36:00,6.16717,6.17063,6.16577,6.16861,15000000.0
2006-04-12 14:37:00,6.1687,6.1689,6.16539,6.16651,8000000.0
2006-04-12 14:38:00,6.16663,6.16663,6.16529,6.1654,10000000.0
2006-04-12 14:39:00,6.16464,6.16543,6.16278,6.16444,19000000.0
2006-04-12 14:40:00,6.16446,6.1665,6.1632,6.1632,15000000.0
2006-04-12 14:41:00,6.16463,6.16628,6.164,6.165,15000000.0
2006-04-12 14:42:00,6.16481,6.16547,6.16201,6.16547,17000000.0
2006-04-12 14:43:00,6.16571,6.16595,6.16436,6.16586,15000000.0
2006-04-12 14:44:00,6.16552,6.1681,6.16329,6.16775,15000000.0
2006-04-12 14:45:00,6.16643,6.17069,6.16563,6.17069,9000000.0
2006-04-12 14:46:00,6.17081,6.17081,6.16837,6.16949,11000000.0
2006-04-12 14:47:00,6.17075,6.17394,6.17017,6.17394,12000000.0
2006-04-12 14:48:00,6.17476,6.17738,6.17476,6.17554,12000000.0
2006-04-12 14:49:00,6.17626,6.17626,6.17462,6.17462,12000000.0
2006-04-12 14:50:00,6.17392,6.17586,6.17361,6.17481,15000000.0
2006-04-12 14:51:00,6.17433,6.17523,6.17368,6.17523,10000000.0
2006-04-12 14:52:00,6.17425,6.17518,6.17282,6.17518,13000000.0
2006-04-12 14:53:00,6.17436,6.17443,6.17266,6.17392,13000000.0
2006-04-12 14:54:00,6.17477,6.17496,6.17258,6.17285,9000000.0
2006-04-12 14:55:00,6.17271,6.17424,6.17124,6.17175,16000000.0
2006-04-12 14:56:00,6.1735,6.1735,6.17166,6.17305,15000000.0
2006-04-12 14:57:00,6.17253,6.17272,6.17101,6.17117,15000000.0
2006-04-12 14:58:00,6.17078,6.17078,6.16864,6.16872,11000000.0
2006-04-12 14:59:00,6.16811,6.17038,6.16703,6.17017,14000000.0
2006-04-12 15:00:00,6.17131,6.17131,6.16726,6.16792,18000000.0
2006-04-12 15:01:00,6.16714,6.16807,6.16655,6.16757,12000000.0
2006-04-12 15:02:00,6.16708,6.16764,6.16593,6.16754,7000000.0
2006-04-12 15:03:00,6.16703,6.16737,6.16537,6.16566,18000000.0
2006-04-12 15:04:00,6.16547,6.16596,6.16372,6.1652,21000000.0
2006-04-12 15:05:00,6.1661,6.16676,6.16444,6.16515,13000000.0
2006-04-12 15:06:00,6.16621,6.16748,6.16588,6.16588,14000000.0
2006-04-12 15:07:00,6.1653,6.16781,6.1653,6.16722,22000000.0
2006-04-12 15:08:00,6.16694,6.16724,6.16595,6.16648,10000000.0
2006-04-12 15:09:00,6.16567,6.16567,6.16449,6.16475,9000000.0
2006-04-12 15:10:00,6.16503,6.16609,6.16374,6.16411,14000000.0
2006-04-12 15:11:00,6.16428,6.16656,6.16428,6.16438,12000000.0
2006-04-12 15:12:00,6.16556,6.1667,6.16334,6.16536,13000000.0
2006-04-12 15:13:00,6.16689,6.16786,6.16617,6.16672,12000000.0
2006-04-12 15:14:00,6.16563,6.1667,6.16495,6.16577,10000000.0
2006-04-12 15:15:00,6.16496,6.16612,6.16462,6.16608,16000000.0
2006-04-12 15:16:00,6.1649,6.16704,6.16453,6.16704,15000000.0
2006-04-12 15:17:00,6.16567,6.16584,6.16365,6.16368,14000000.0
2006-04-12 15:18:00,6.16268,6.16489,6.16246,6.16313,12000000.0
2006-04-12 15:19:00,6.16408,6.16408,6.16154,6.16311,11000000.0
2006-04-12 15:20:00,6.16308,6.16397,6.16233,6.16397,14000000.0
2006-04-12 15:21:00,6.16261,6.16261,6.16079,6.16197,14000000.0
2006-04-12 15:22:00,6.16039,6.16108,6.16024,6.16029,10000000.0
2006-04-12 15:23:00,6.16016,6.16031,6.15744,6.15744,11000000.0
2006-04-12 15:24:00,6.15725,6.1585,6.15617,6.1585,10000000.0
2006-04-12 15:25:00,6.15804,6.15804,6.15584,6.15593,16000000.0
2006-04-12 15:26:00,6.1573,6.1585,6.15672,6.1585,15000000.0
2006-04-12 15:27:00,6.15839,6.15848,6.1565,6.15841,10000000.0
2006-04-12 15:28:00,6.1588,6.15936,6.15805,6.15849,11000000.0
2006-04-12 15:29:00,6.15876,6.15937,6.15747,6.15799,19000000.0
2006-04-12 15:30:00,6.1589,6.1589,6.15726,6.15726,10000000.0
2006-04-12 15:31:00,6.15738,6.15887,6.15725,6.15841,14000000.0
2006-04-12 15:32:00,6.15852,6.15897,6.15781,6.15808,12000000.0
2006-04-12 15:33:00,6.15865,6.15914,6.15726,6.15784,20000000.0
2006-04-12 15:34:00,6.15817,6.15952,6.15733,6.15866,12000000.0
2006-04-12 15:35:00,6.15844,6.1591,6.15765,6.15765,12000000.0
2006-04-12 15:36:00,6.15904,6.16048,6.15863,6.16048,10000000.0
2006-04-12 15:37:00,6.15879,6.15977,6.15829,6.15948,10000000.0
2006-04-12 15:38:00,6.15929,6.16041,6.15915,6.16003,13000000.0
2006-04-12 15:39:00,6.15975,6.15999,6.15775,6.15775,7000000.0
2006-04-12 15:40:00,6.15716,6.1584,6.15649,6.15752,10000000.0
2006-04-12 15:41:00,6.15858,6.15881,6.15753,6.15881,9000000.0
2006-04-12 15:42:00,6.15901,6.15901,6.15493,6.15493,13000000.0
2006-04-12 15:43:00,6.15484,6.15621,6.15456,6.15459,16000000.0
2006-04-12 15:44:00,6.15431,6.15554,6.15431,6.15512,14000000.0
2006-04-12 15:45:00,6.15521,6.15665,6.15413,6.15665,15000000.0
2006-04-12 15:46:00,6.15704,6.15704,6.15528,6.15543,13000000.0
2006-04-12 15:47:00,6.15455,6.1549,6.15422,6.15471,9000000.0
2006-04-12 15:48:00,6.15473,6.15491,6.15367,6.15444,21000000.0
2006-04-12 15:49:00,6.15306,6.15501,6.15306,6.15479,23000000.0
2006-04-12 15:50:00,6.15463,6.15463,6.15266,6.15422,12000000.0
2006-04-12 15:51:00,6.15427,6.1553,6.1533,6.1541,19000000.0
2006-04-12 15:52:00,6.15459,6.15542,6.1541,6.15482,15000000.0
2006-04-12 15:53:00,6.15511,6.15568,6.15419,6.15545,14000000.0
2006-04-12 15:54:00,6.15475,6.15475,6.15256,6.15438,15000000.0
2006-04-12 15:55:00,6.15485,6.15585,6.15405,6.15543,12000000.0
2006-04-12 15:56:00,6.15274,6.15293,6.14909,6.15059,18000000.0
2006-04-12 15:57:00,6.15091,6.1517,6.15061,6.15159,10000000.0
2006-04-12 15:58:00,6.15142,6.15167,6.14957,6.15164,22000000.0
2006-04-12 15:59:00,6.1522,6.15321,6.15201,6.15292,12000000.0
2006-04-12 16:00:00,6.15362,6.15468,6.15294,6.15468,12000000.0
2006-04-12 16:01:00,6.15393,6.15393,6.15136,6.15168,12000000.0
2006-04-12 16:02:00,6.15143,6.152,6.15065,6.15179,13000000.0
2006-04-12 16:03:00,6.15167,6.15217,6.15039,6.15113,13000000.0
2006-04-12 16:04:00,6.15048,6.15195,6.15048,6.15195,11000000.0
2006-04-12 16:05:00,6.15092,6.15111,6.14781,6.14782,9000000.0
2006-04-12 16:06:00,6.14708,6.14799,6.14522,6.14798,14000000.0
2006-04-12 16:07:00,6.14842,6.14842,6.14669,6.14669,15000000.0
2006-04-12 16:08:00,6.14728,6.14776,6.14657,6.14722,15000000.0
2006-04-12 16:09:00,6.14909,6.14966,6.14797,6.14797,17000000.0
2006-04-12 16:10:00,6.14809,6.14874,6.1469,6.14781,14000000.0
2006-04-12 16:11:00,6.14865,6.14865,6.1475,6.14763,9000000.0
2006-04-12 16:12:00,6.1473,6.14761,6.14524,6.14524,15000000.0
2006-04-12 16:13:00,6.14524,6.14671,6.14511,6.14657,14000000.0
2006-04-12 16:14:00,6.14678,6.14776,6.14618,6.14708,12000000.0
2006-04-12 16:15:00,6.14675,6.14723,6.14612,6.14715,14000000.0
2006-04-12 16:16:00,6.14674,6.14674,6.14435,6.14473,13000000.0
2006-04-12 16:17:00,6.14627,6.14655,6.14579,6.14655,18000000.0
2006-04-12 16:18:00,6.14664,6.14843,6.14664,6.14817,13000000.0
2006-04-12 16:19:00,6.14912,6.14959,6.14823,6.14926,8000000.0
2006-04-12 16:20:00,6.14935,6.15034,6.14882,6.15034,13000000.0
2006-04-12 16:21:00,6.15071,6.15073,6.14881,6.15,12000000.0
2006-04-12 16:22:00,6.14802,6.15036,6.14753,6.1488,11000000.0
2006-04-12 16:23:00,6.15076,6.15076,6.14886,6.14976,14000000.0
2006-04-12 16:24:00,6.14851,6.14927,6.1479,6.14927,15000000.0
2006-04-12 16:25:00,6.14871,6.14936,6.14814,6.14889,11000000.0
2006-04-12 16:26:00,6.14745,6.14878,6.14745,6.14777,8000000.0
2006-04-12 16:27:00,6.14866,6.14866,6.14487,6.14595,10000000.0
2006-04-12 16:28:00,6.14627,6.14678,6.14549,6.14579,15000000.0
2006-04-12 16:29:00,6.1463,6.149,6.1463,6.14893,7000000.0
2006-04-12 16:30:00,6.14775,6.15046,6.14773,6.15046,16000000.0
2006-04-12 16:31:00,6.14955,6.1498,6.14689,6.1472,14000000.0
2006-04-12 16:32:00,6.14844,6.14923,6.14768,6.14923,7000000.0
2006-04-12 16:33:00,6.1493,6.1493,6.14703,6.14712,8000000.0
2006-04-12 16:34:00,6.14788,6.14851,6.14727,6.14829,8000000.0
2006-04-12 16:35:00,6.14766,6.14995,6.14766,6.14995,9000000.0
2006-04-12 16:36:00,6.15003,6.15047,6.14829,6.15047,13000000.0
2006-04-12 16:37:00,6.15056,6.15165,6.14971,6.15021,18000000.0
2006-04-12 16:38:00,6.15087,6.15087,6.14787,6.14897,18000000.0
2006-04-12 16:39:00,6.14943,6.14943,6.1466,6.14862,20000000.0
2006-04-12 16:40:00,6.14883,6.14927,6.14787,6.14811,13000000.0
2006-04-12 16:41:00,6.14799,6.14882,6.14748,6.1482,20000000.0
2006-04-12 16:42:00,6.14879,6.14907,6.14724,6.14724,18000000.0
2006-04-12 16:43:00,6.14782,6.14939,6.14776,6.14939,15000000.0
2006-04-12 16:44:00,6.14915,6.14938,6.14744,6.14919,20000000.0
2006-04-12 16:45:00,6.1486,6.14882,6.1471,6.14842,13000000.0
2006-04-12 16:46:00,6.14834,6.14834,6.14578,6.14791,15000000.0
2006-04-12 16:47:00,6.14752,6.1486,6.14712,6.14793,8000000.0
2006-04-12 16:48:00,6.14774,6.1497,6.14774,6.14889,11000000.0
2006-04-12 16:49:00,6.14918,6.14918,6.14723,6.14878,12000000.0
2006-04-12 16:50:00,6.14875,6.14999,6.14856,6.14856,15000000.0
2006-04-12 16:51:00,6.14829,6.14968,6.14726,6.14968,18000000.0
2006-04-12 16:52:00,6.14927,6.14947,6.1472,6.14947,14000000.0
2006-04-12 16:53:00,6.15068,6.15243,6.15057,6.15243,8000000.0
2006-04-12 16:54:00,6.15294,6.15294,6.15102,6.152,11000000.0
2006-04-12 16:55:00,6.15207,6.15462,6.15033,6.15462,12000000.0
2006-04-12 16:56:00,6.15518,6.15518,6.15354,6.15366,10000000.0
2006-04-12 16:57:00,6.15421,6.15565,6.15421,6.15522,8000000.0
2006-04-12 16:58:00,6.15407,6.15615,6.15407,6.15615,9000000.0
2006-04-12 16:59:00,6.15576,6.1564,6.155,6.1564,13000000.0
2006-04-12 17:00:00,6.15597,6.15597,6.15416,6.15565,11000000.0
2006-04-12 17:01:00,6.15549,6.15692,6.15545,6.15685,12000000.0
2006-04-12 17:02:00,6.1561,6.15706,6.15556,6.15573,10000000.0
2006-04-12 17:03:00,6.15444,6.15516,6.15288,6.1546,16000000.0
2006-04-12 17:04:00,6.15414,6.15454,6.15293,6.15306,13000000.0
2006-04-12 17:05:00,6.15363,6.15473,6.15254,6.1538,16000000.0
2006-04-12 17:06:00,6.15392,6.15432,6.15321,6.15331,12000000.0
2006-04-12 17:07:00,6.15361,6.15499,6.1526,6.15499,8000000.0
2006-04-12 17:08:00,6.1534,6.15479,6.1534,6.15438,21000000.0
2006-04-12 17:09:00,6.15425,6.15425,6.15206,6.15342,16000000.0
2006-04-12 17:10:00,6.15415,6.15456,6.15264,6.15339,11000000.0
2006-04-12 17:11:00,6.15196,6.15593,6.15196,6.15565,11000000.0
2006-04-12 17:12:00,6.1566,6.15716,6.15582,6.15608,9000000.0
2006-04-12 17:13:00,6.15639,6.15698,6.15619,6.15619,9000000.0
2006-04-12 17:14:00,6.15714,6.15773,6.15565,6.15741,17000000.0
2006-04-12 17:15:00,6.15595,6.15673,6.15501,6.15651,11000000.0
2006-04-12 17:16:00,6.15657,6.15657,6.15446,6.15543,15000000.0
2006-04-12 17:17:00,6.15526,6.15589,6.15423,6.15499,13000000.0
2006-04-12 17:18:00,6.15454,6.15582,6.15351,6.15582,15000000.0
2006-04-12 17:19:00,6.15478,6.15478,6.15293,6.15328,17000000.0
2006-04-12 17:20:00,6.15257,6.1536,6.1517,6.15285,12000000.0
2006-04-12 17:21:00,6.15474,6.15526,6.15322,6.15327,7000000.0
2006-04-12 17:22:00,6.15348,6.15514,6.15311,6.15374,14000000.0
2006-04-12 17:23:00,6.15355,6.15435,6.15247,6.15263,13000000.0
2006-04-12 17:24:00,6.15228,6.15361,6.15214,6.15361,9000000.0
2006-04-12 17:25:00,6.15398,6.1551,6.15342,6.1551,11000000.0
2006-04-12 17:26:00,6.15523,6.15551,6.15391,6.15455,16000000.0
2006-04-12 17:27:00,6.15556,6.15608,6.15479,6.15579,9000000.0
2006-04-12 17:28:00,6.15536,6.15641,6.15452,6.15586,15000000.0
2006-04-12 17:29:00,6.15613,6.15624,6.15387,6.15427,11000000.0
2006-04-12 17:30:00,6.15457,6.15679,6.15315,6.15679,19000000.0
2006-04-12 17:31:00,6.15644,6.15656,6.15481,6.15481,11000000.0
2006-04-12 17:32:00,6.15568,6.1574,6.15512,6.1574,9000000.0
2006-04-12 17:33:00,6.15589,6.15675,6.15542,6.15675,10000000.0
2006-04-12 17:34:00,6.15652,6.15652,6.15362,6.15446,14000000.0
2006-04-12 17:35:00,6.15434,6.15434,6.15252,6.15417,13000000.0
2006-04-12 17:36:00,6.15333,6.15333,6.15219,6.1533,11000000.0
2006-04-12 17:37:00,6.15301,6.15396,6.15233,6.15339,15000000.0
2006-04-12 17:38:00,6.15264,6.15374,6.15224,6.15374,17000000.0
2006-04-12 17:39:00,6.15473,6.15561,6.15361,6.15361,8000000.0
2006-04-12 17:40:00,6.15513,6.15519,6.15364,6.15393,12000000.0
2006-04-12 17:41:00,6.15505,6.15554,6.1534,6.15482,21000000.0
2006-04-12 17:42:00,6.15543,6.15556,6.15329,6.15413,13000000.0
2006-04-12 17:43:00,6.15413,6.15413,6.15197,6.15314,11000000.0
2006-04-12 17:44:00,6.15298,6.15397,6.15298,6.15324,19000000.0
2006-04-12 17:45:00,6.15334,6.15444,6.15334,6.15404,10000000.0
2006-04-12 17:46:00,6.1534,6.15445,6.15229,6.15229,13000000.0
2006-04-12 17:47:00,6.15362,6.15433,6.15195,6.15195,9000000.0
2006-04-12 17:48:00,6.15248,6.15399,6.15248,6.15306,14000000.0
2006-04-12 17:49:00,6.15443,6.15443,6.15284,6.15314,14000000.0
2006-04-12 17:50:00,6.15325,6.15398,6.15238,6.1525,17000000.0
2006-04-12 17:51:00,6.1533,6.15481,6.15283,6.15401,13000000.0
2006-04-12 17:52:00,6.15498,6.15615,6.15357,6.15564,24000000.0
2006-04-12 17:53:00,6.1577,6.15779,6.15533,6.15681,16000000.0
2006-04-12 17:54:00,6.15566,6.15652,6.15514,6.15584,16000000.0
2006-04-12 17:55:00,6.15596,6.15821,6.1556,6.15728,13000000.0
2006-04-12 17:56:00,6.1567,6.15774,6.15641,6.15758,15000000.0
2006-04-12 17:57:00,6.15716,6.15761,6.15631,6.15665,10000000.0
2006-04-12 17:58:00,6.15691,6.15905,6.15689,6.15834,15000000.0
2006-04-12 17:59:00,6.15828,6.15828,6.15686,6.15735,13000000.0
2006-04-12 18:00:00,6.15814,6.15814,6.15672,6.15716,7000000.0
2006-04-12 18:01:00,6.15706,6.15907,6.15677,6.15907,18000000.0
2006-04-12 18:02:00,6.15815,6.15906,6.15723,6.15784,17000000.0
2006-04-12 18:03:00,6.15829,6.15829,6.15664,6.15739,16000000.0
2006-04-12 18:04:00,6.15686,6.15862,6.15634,6.15862,14000000.0
2006-04-12 18:05:00,6.15909,6.15949,6.15793,6.15844,13000000.0
2006-04-12 18:06:00,6.15775,6.15851,6.15675,6.15723,18000000.0
2006-04-12 18:07:00,6.15596,6.15615,6.15437,6.1557,12000000.0
2006-04-12 18:08:00,6.15402,6.15533,6.15384,6.15504,18000000.0
2006-04-12 18:09:00,6.15586,6.15608,6.15458,6.15522,12000000.0
2006-04-12 18:10:00,6.15561,6.15631,6.15505,6.15555,13000000.0
2006-04-12 18:11:00,6.15416,6.15614,6.15412,6.15614,10000000.0
2006-04-12 18:12:00,6.15651,6.15719,6.15472,6.15472,11000000.0
2006-04-12 18:13:00,6.15541,6.15785,6.15541,6.15628,14000000.0
2006-04-12 18:14:00,6.1563,6.1563,6.15565,6.15568,10000000.0
2006-04-12 18:15:00,6.15539,6.15676,6.15505,6.15644,10000000.0
2006-04-12 18:16:00,6.15479,6.15644,6.15458,6.15607,9000000.0
2006-04-12 18:17:00,6.15518,6.15568,6.15447,6.15493,18000000.0
2006-04-12 18:18:00,6.15526,6.15654,6.15466,6.15581,14000000.0
2006-04-12 18:19:00,6.15619,6.15689,6.15527,6.15575,10000000.0
2006-04-12 18:20:00,6.1548,6.15627,6.1548,6.15539,15000000.0
2006-04-12 18:21:00,6.15532,6.15624,6.15455,6.15616,18000000.0
2006-04-12 18:22:00,6.15653,6.15674,6.15497,6.15593,14000000.0
2006-04-12 18:23:00,6.15516,6.15645,6.15516,6.15645,7000000.0
2006-04-12 18:24:00,6.15612,6.15686,6.15441,6.15441,9000000.0
2006-04-12 18:25:00,6.15496,6.15668,6.15496,6.15565,13000000.0
2006-04-12 18:26:00,6.15534,6.15675,6.1547,6.15564,16000000.0
2006-04-12 18:27:00,6.15518,6.15659,6.15469,6.15624,14000000.0
2006-04-12 18:28:00,6.15538,6.15561,6.15383,6.15416,13000000.0
2006-04-12 18:29:00,6.1539,6.1552,6.1539,6.15466,11000000.0
2006-04-12 18:30:00,6.15509,6.15639,6.15503,6.15637,16000000.0
2006-04-12 18:31:00,6.15497,6.15626,6.15497,6.1556,12000000.0
2006-04-12 18:32:00,6.15524,6.15524,6.15449,6.15459,11000000.0
2006-04-12 18:33:00,6.15485,6.15635,6.15485,6.15606,13000000.0
2006-04-12 18:34:00,6.15454,6.15556,6.15416,6.15417,13000000.0
2006-04-12 18:35:00,6.15427,6.15427,6.15204,6.15326,18000000.0
2006-04-12 18:36:00,6.15268,6.15479,6.15268,6.15468,18000000.0
2006-04-12 18:37:00,6.15425,6.15574,6.15401,6.15545,18000000.0
2006-04-12 18:38:00,6.15583,6.15588,6.15456,6.15486,11000000.0
2006-04-12 18:39:00,6.15622,6.15622,6.15426,6.15426,11000000.0
2006-04-12 18:40:00,6.15438,6.15628,6.15438,6.15516,14000000.0
2006-04-12 18:41:00,6.15555,6.15668,6.15479,6.15543,16000000.0
2006-04-12 18:42:00,6.15613,6.15613,6.15323,6.15412,14000000.0
2006-04-12 18:43:00,6.15485,6.15511,6.15418,6.15465,10000000.0
2006-04-12 18:44:00,6.15463,6.15478,6.15359,6.15427,13000000.0
2006-04-12 18:45:00,6.15437,6.15531,6.15376,6.15478,13000000.0
2006-04-12 18:46:00,6.15472,6.15519,6.15412,6.15476,12000000.0
2006-04-12 18:47:00,6.15502,6.15532,6.15406,6.15482,14000000.0
2006-04-12 18:48:00,6.15511,6.15513,6.15364,6.15409,15000000.0
2006-04-12 18:49:00,6.15456,6.15521,6.15353,6.15499,12000000.0
2006-04-12 18:50:00,6.15456,6.15508,6.15363,6.15416,9000000.0
2006-04-12 18:51:00,6.15564,6.15618,6.15446,6.15446,17000000.0
2006-04-12 18:52:00,6.15452,6.15487,6.15304,6.15359,9000000.0
2006-04-12 18:53:00,6.15507,6.15509,6.15292,6.15451,14000000.0
2006-04-12 18:54:00,6.15468,6.15486,6.1532,6.15338,14000000.0
2006-04-12 18:55:00,6.15359,6.15542,6.15359,6.15428,10000000.0
2006-04-12 18:56:00,6.1547,6.15703,6.15469,6.15662,16000000.0
2006-04-12 18:57:00,6.15621,6.15648,6.15415,6.15558,17000000.0
2006-04-12 18:58:00,6.15572,6.15647,6.15538,6.15592,14000000.0
2006-04-12 18:59:00,6.15625,6.15806,6.15568,6.15742,14000000.0
2006-04-12 19:00:00,6.15723,6.15746,6.15647,6.1566,15000000.0
2006-04-12 19:01:00,6.15764,6.15842,6.15644,6.15842,15000000.0
2006-04-12 19:02:00,6.15786,6.15861,6.15706,6.15802,14000000.0
2006-04-12 19:03:00,6.15748,6.15827,6.15661,6.15661,14000000.0
2006-04-12 19:04:00,6.1564,6.1582,6.15615,6.15771,12000000.0
2006-04-12 19:05:00,6.15905,6.15934,6.15639,6.15649,15000000.0
2006-04-12 19:06:00,6.15743,6.15822,6.15613,6.15653,16000000.0
2006-04-12 19:07:00,6.15601,6.15863,6.15601,6.15835,20000000.0
2006-04-12 19:08:00,6.1579,6.15808,6.15664,6.15664,8000000.0
2006-04-12 19:09:00,6.15609,6.15883,6.15609,6.15832,17000000.0
2006-04-12 19:10:00,6.15808,6.15885,6.15773,6.1587,9000000.0
2006-04-12 19:11:00,6.15819,6.15928,6.15786,6.15913,16000000.0
2006-04-12 19:12:00,6.15914,6.15944,6.15735,6.15875,13000000.0
2006-04-12 19:13:00,6.15796,6.15974,6.1575,6.15892,10000000.0
2006-04-12 19:14:00,6.1611,6.16339,6.16024,6.16025,20000000.0
2006-04-12 19:15:00,6.16171,6.16414,6.16171,6.16318,12000000.0
2006-04-12 19:16:00,6.16298,6.16376,6.16275,6.1629,8000000.0
2006-04-12 19:17:00,6.16238,6.16376,6.1614,6.16356,18000000.0
2006-04-12 19:18:00,6.16363,6.16369,6.1621,6.16345,11000000.0
2006-04-12 19:19:00,6.16295,6.1637,6.16194,6.16268,12000000.0
2006-04-12 19:20:00,6.16284,6.16374,6.16209,6.16209,14000000.0
2006-04-12 19:21:00,6.16181,6.16312,6.16064,6.16064,13000000.0
2006-04-12 19:22:00,6.16078,6.16233,6.16033,6.16089,12000000.0
2006-04-12 19:23:00,6.1603,6.16221,6.16026,6.16183,14000000.0
2006-04-12 19:24:00,6.16134,6.16182,6.16049,6.16115,19000000.0
2006-04-12 19:25:00,6.16061,6.16145,6.16061,6.16103,8000000.0
2006-04-12 19:26:00,6.16056,6.16112,6.16039,6.16112,7000000.0
2006-04-12 19:27:00,6.15997,6.16204,6.15944,6.16026,20000000.0
2006-04-12 19:28:00,6.15997,6.16098,6.15804,6.16031,17000000.0
2006-04-12 19:29:00,6.16077,6.16103,6.15987,6.16066,10000000.0
2006-04-12 19:30:00,6.16042,6.16131,6.16022,6.16094,15000000.0
2006-04-12 19:31:00,6.15997,6.16073,6.15918,6.15928,11000000.0
2006-04-12 19:32:00,6.1596,6.16136,6.15926,6.16136,9000000.0
2006-04-12 19:33:00,6.16078,6.1614,6.15964,6.1599,14000000.0
2006-04-12 19:34:00,6.16045,6.16197,6.16038,6.16038,17000000.0
2006-04-12 19:35:00,6.16085,6.16237,6.16055,6.16169,8000000.0
2006-04-12 19:36:00,6.16266,6.16277,6.16141,6.16239,15000000.0
2006-04-12 19:37:00,6.1617,6.16247,6.16089,6.16089,8000000.0
2006-04-12 19:38:00,6.16012,6.16213,6.16006,6.16169,15000000.0
2006-04-12 19:39:00,6.16106,6.16117,6.15998,6.16034,17000000.0
2006-04-12 19:40:00,6.16135,6.16201,6.15943,6.16096,16000000.0
2006-04-12 19:41:00,6.15941,6.16054,6.15845,6.15915,11000000.0
2006-04-12 19:42:00,6.15943,6.15943,6.15746,6.15808,15000000.0
2006-04-12 19:43:00,6.15951,6.15983,6.15748,6.15983,14000000.0
2006-04-12 19:44:00,6.15906,6.15954,6.1587,6.1587,14000000.0
2006-04-12 19:45:00,6.15889,6.16016,6.15854,6.15894,15000000.0
2006-04-12 19:46:00,6.15807,6.16025,6.15807,6.15936,15000000.0
2006-04-12 19:47:00,6.15879,6.16039,6.15805,6.15805,16000000.0
2006-04-12 19:48:00,6.15776,6.15969,6.15776,6.15884,16000000.0
2006-04-12 19:49:00,6.15946,6.15978,6.15815,6.15867,8000000.0
2006-04-12 19:50:00,6.15802,6.15902,6.15737,6.15902,9000000.0
2006-04-12 19:51:00,6.15959,6.16036,6.15807,6.15807,19000000.0
2006-04-12 19:52:00,6.15882,6.16039,6.15855,6.15855,11000000.0
2006-04-12 19:53:00,6.16002,6.1602,6.15865,6.15904,14000000.0
2006-04-12 19:54:00,6.15969,6.16043,6.15862,6.15961,18000000.0
2006-04-12 19:55:00,6.15817,6.16091,6.15817,6.16091,13000000.0
2006-04-12 19:56:00,6.16129,6.16136,6.15908,6.1601,10000000.0
2006-04-12 19:57:00,6.1604,6.1604,6.15697,6.1571,16000000.0
2006-04-12 19:58:00,6.15838,6.15881,6.15685,6.15732,15000000.0
2006-04-12 19:59:00,6.15822,6.16059,6.15822,6.16059,14000000.0
2006-04-12 20:00:00,6.16007,6.16007,6.15716,6.15786,11000000.0
2006-04-12 20:01:00,6.15794,6.15958,6.15707,6.15854,24000000.0
2006-04-12 20:02:00,6.15888,6.15984,6.1576,6.15984,11000000.0
2006-04-12 20:03:00,6.16013,6.16107,6.15966,6.15989,11000000.0
2006-04-12 20:04:00,6.1593,6.16098,6.1593,6.16058,10000000.0
2006-04-12 20:05:00,6.16119,6.1618,6.16033,6.16074,17000000.0
2006-04-12 20:06:00,6.16046,6.16115,6.15996,6.16036,10000000.0
2006-04-12 20:07:00,6.15996,6.16195,6.15996,6.16182,14000000.0
2006-04-12 20:08:00,6.16047,6.16117,6.1598,6.16115,13000000.0
2006-04-12 20:09:00,6.16168,6.16214,6.16079,6.16183,11000000.0
2006-04-12 20:10:00,6.16069,6.16094,6.16002,6.1602,11000000.0
2006-04-12 20:11:00,6.16004,6.1611,6.15983,6.1611,9000000.0
2006-04-12 20:12:00,6.16094,6.16151,6.16039,6.16102,16000000.0
2006-04-12 20:13:00,6.15987,6.16079,6.15887,6.15953,11000000.0
2006-04-12 20:14:00,6.16033,6.16182,6.16033,6.16124,19000000.0
2006-04-12 20:15:00,6.16101,6.1624,6.15988,6.15988,13000000.0
2006-04-12 20:16:00,6.161,6.16207,6.16074,6.16148,15000000.0
2006-04-12 20:17:00,6.16109,6.16109,6.16059,6.16059,8000000.0
2006-04-12 20:18:00,6.16075,6.1608,6.16056,6.16068,14000000.0
2006-04-12 20:19:00,6.1605,6.16285,6.16043,6.16285,14000000.0
2006-04-12 20:20:00,6.1622,6.16289,6.16055,6.16229,12000000.0
2006-04-12 20:21:00,6.16195,6.16195,6.16086,6.16117,9000000.0
2006-04-12 20:22:00,6.16145,6.16167,6.16052,6.16131,17000000.0
2006-04-12 20:23:00,6.16118,6.16191,6.16077,6.161,11000000.0
2006-04-12 20:24:00,6.16193,6.16198,6.1602,6.16198,16000000.0
2006-04-12 20:25:00,6.16102,6.16142,6.15986,6.1602,11000000.0
2006-04-12 20:26:00,6.15929,6.16042,6.15926,6.15982,8000000.0
2006-04-12 20:27:00,6.15971,6.16088,6.15935,6.16074,13000000.0
2006-04-12 20:28:00,6.16152,6.16162,6.15998,6.16162,15000000.0
2006-04-12 20:29:00,6.15987,6.16128,6.15967,6.15997,16000000.0
2006-04-12 20:30:00,6.15947,6.16046,6.15888,6.16039,8000000.0
2006-04-12 20:31:00,6.16003,6.16068,6.15873,6.16028,18000000.0
2006-04-12 20:32:00,6.16176,6.16222,6.16047,6.16092,7000000.0
2006-04-12 20:33:00,6.16122,6.16142,6.15971,6.16095,13000000.0
2006-04-12 20:34:00,6.16114,6.16114,6.16008,6.16015,13000000.0
2006-04-12 20:35:00,6.16037,6.16079,6.16035,6.16052,9000000.0
2006-04-12 20:36:00,6.16091,6.16091,6.15932,6.16022,17000000.0
2006-04-12 20:37:00,6.15967,6.16146,6.15932,6.16036,14000000.0
2006-04-12 20:38:00,6.16054,6.16109,6.15938,6.16025,16000000.0
2006-04-12 20:39:00,6.16083,6.16112,6.15965,6.16084,14000000.0
2006-04-12 20:40:00,6.16097,6.16097,6.15871,6.1596,17000000.0
2006-04-12 20:41:00,6.15928,6.15993,6.15868,6.15868,16000000.0
2006-04-12 20:42:00,6.15909,6.15967,6.15861,6.15905,22000000.0
2006-04-12 20:43:00,6.1594,6.15963,6.15786,6.15871,18000000.0
2006-04-12 20:44:00,6.15857,6.15884,6.15853,6.15857,16000000.0
2006-04-12 20:45:00,6.15856,6.15895,6.15856,6.15879,8000000.0
2006-04-12 20:46:00,6.15905,6.16039,6.15867,6.15954,19000000.0
2006-04-12 20:47:00,6.15918,6.16074,6.15855,6.15961,12000000.0
2006-04-12 20:48:00,6.15926,6.15986,6.15867,6.15948,9000000.0
2006-04-12 20:49:00,6.15855,6.15878,6.15662,6.15878,19000000.0
2006-04-12 20:50:00,6.15732,6.15875,6.15676,6.15838,15000000.0
2006-04-12 20:51:00,6.15799,6.15819,6.15687,6.15713,9000000.0
2006-04-12 20:52:00,6.15731,6.15803,6.15572,6.15572,11000000.0
2006-04-12 20:53:00,6.1559,6.15774,6.1559,6.15639,15000000.0
2006-04-12 20:54:00,6.15712,6.15712,6.15551,6.15655,12000000.0
2006-04-12 20:55:00,6.15784,6.15803,6.15591,6.15697,18000000.0
2006-04-12 20:56:00,6.15736,6.15854,6.15665,6.15854,12000000.0
2006-04-12 20:57:00,6.15768,6.15817,6.15631,6.15641,13000000.0
2006-04-12 20:58:00,6.15743,6.15919,6.15715,6.15919,11000000.0
2006-04-12 20:59:00,6.15873,6.15897,6.15766,6.15877,11000000.0
2006-04-12 21:00:00,6.15836,6.15936,6.15676,6.15723,17000000.0
2006-04-12 21:01:00,6.15762,6.15885,6.15762,6.15857,10000000.0
2006-04-12 21:02:00,6.15931,6.15972,6.15848,6.15972,8000000.0
2006-04-12 21:03:00,6.15859,6.15961,6.15815,6.15819,19000000.0
2006-04-12 21:04:00,6.1585,6.15925,6.15743,6.15775,18000000.0
2006-04-12 21:05:00,6.1579,6.15938,6.15784,6.15801,14000000.0
2006-04-12 21:06:00,6.15843,6.15958,6.1583,6.15912,12000000.0
2006-04-12 21:07:00,6.15899,6.15997,6.15768,6.15997,10000000.0
2006-04-12 21:08:00,6.15948,6.15948,6.15741,6.1583,14000000.0
2006-04-12 21:09:00,6.15881,6.15925,6.15781,6.15781,16000000.0
2006-04-12 21:10:00,6.15684,6.15918,6.15684,6.15918,15000000.0
2006-04-12 21:11:00,6.15818,6.15895,6.15759,6.15779,13000000.0
2006-04-12 21:12:00,6.159,6.15905,6.15757,6.15757,10000000.0
2006-04-12 21:13:00,6.1587,6.1587,6.15673,6.15673,14000000.0
2006-04-12 21:14:00,6.15809,6.15854,6.15758,6.15758,10000000.0
2006-04-12 21:15:00,6.15743,6.15863,6.15743,6.15747,15000000.0
2006-04-12 21:16:00,6.15777,6.15788,6.15592,6.15592,11000000.0
2006-04-12 21:17:00,6.15617,6.15759,6.15612,6.15691,13000000.0
2006-04-12 21:18:00,6.15728,6.1581,6.15726,6.15797,17000000.0
2006-04-12 21:19:00,6.15763,6.15763,6.15588,6.15588,12000000.0
2006-04-12 21:20:00,6.15597,6.15786,6.15597,6.15757,14000000.0
2006-04-12 21:21:00,6.15767,6.15781,6.15609,6.15609,11000000.0
2006-04-12 21:22:00,6.15611,6.15746,6.15607,6.15647,9000000.0
2006-04-12 21:23:00,6.15669,6.15765,6.15669,6.1571,7000000.0
2006-04-12 21:24:00,6.15633,6.15818,6.15574,6.15818,11000000.0
2006-04-12 21:25:00,6.15751,6.15831,6.15678,6.15678,7000000.0
2006-04-12 21:26:00,6.15635,6.15802,6.15635,6.15709,13000000.0
2006-04-12 21:27:00,6.15738,6.15803,6.15656,6.15656,11000000.0
2006-04-12 21:28:00,6.15627,6.15815,6.15627,6.15712,15000000.0
2006-04-12 21:29:00,6.15752,6.15842,6.15752,6.15801,12000000.0
2006-04-12 21:30:00,6.15849,6.15901,6.15702,6.15702,10000000.0
2006-04-12 21:31:00,6.15742,6.15874,6.15736,6.15874,10000000.0
2006-04-12 21:32:00,6.15859,6.15859,6.15686,6.15686,12000000.0
2006-04-12 21:33:00,6.15724,6.15832,6.15687,6.15723,19000000.0
2006-04-12 21:34:00,6.15735,6.15833,6.15718,6.15794,8000000.0
2006-04-12 21:35:00,6.15813,6.15929,6.1575,6.15838,20000000.0
2006-04-12 21:36:00,6.15865,6.15978,6.15797,6.15931,19000000.0
2006-04-12 21:37:00,6.15904,6.15993,6.15785,6.15993,19000000.0
2006-04-12 21:38:00,6.1601,6.1601,6.15751,6.15885,13000000.0
2006-04-12 21:39:00,6.1585,6.15969,6.15776,6.15969,17000000.0
2006-04-12 21:40:00,6.15972,6.15972,6.15817,6.15877,7000000.0
2006-04-12 21:41:00,6.1592,6.16057,6.1592,6.15989,11000000.0
2006-04-12 21:42:00,6.15973,6.16036,6.15916,6.15989,18000000.0
2006-04-12 21:43:00,6.1595,6.15981,6.15832,6.15832,13000000.0
2006-04-12 21:44:00,6.15753,6.15904,6.15751,6.15808,16000000.0
2006-04-12 21:45:00,6.1585,6.15914,6.15785,6.15852,11000000.0
2006-04-12 21:46:00,6.15923,6.16051,6.15805,6.15912,13000000.0
2006-04-12 21:47:00,6.16012,6.16075,6.15846,6.15947,13000000.0
2006-04-12 21:48:00,6.15928,6.15992,6.1573,6.1573,17000000.0
2006-04-12 21:49:00,6.15911,6.15963,6.1578,6.1578,8000000.0
2006-04-12 21:50:00,6.15719,6.1583,6.15719,6.15785,11000000.0
2006-04-12 21:51:00,6.15906,6.15983,6.15776,6.15983,13000000.0
2006-04-12 21:52:00,6.15937,6.15937,6.15767,6.15767,13000000.0
2006-04-12 21:53:00,6.1577,6.15964,6.15767,6.15767,14000000.0
2006-04-12 21:54:00,6.15724,6.15894,6.15724,6.1584,11000000.0
2006-04-12 21:55:00,6.15806,6.15975,6.15806,6.15973,17000000.0
2006-04-12 21:56:00,6.1588,6.15955,6.15822,6.15927,12000000.0
2006-04-12 21:57:00,6.15926,6.15975,6.15777,6.15873,16000000.0
2006-04-12 21:58:00,6.15937,6.15955,6.1581,6.1593,9000000.0
2006-04-12 21:59:00,6.1581,6.15889,6.15782,6.15795,18000000.0
2006-04-12 22:00:00,6.15744,6.15944,6.15744,6.15893,13000000.0
2006-04-12 22:01:00,6.15972,6.15972,6.15812,6.15812,11000000.0
2006-04-12 22:02:00,6.15825,6.15943,6.15816,6.15816,17000000.0
2006-04-12 22:03:00,6.15872,6.15872,6.15688,6.15795,23000000.0
2006-04-12 22:04:00,6.15767,6.15941,6.15705,6.15744,15000000.0
2006-04-12 22:05:00,6.15844,6.15844,6.15705,6.15706,14000000.0
2006-04-12 22:06:00,6.1578,6.15785,6.15758,6.15769,15000000.0
2006-04-12 22:07:00,6.15756,6.15772,6.15661,6.15667,9000000.0
2006-04-12 22:08:00,6.15664,6.15669,6.15636,6.15662,18000000.0
2006-04-12 22:09:00,6.15723,6.15832,6.15692,6.15832,11000000.0
2006-04-12 22:10:00,6.15839,6.1584,6.15783,6.15793,7000000.0
2006-04-12 22:11:00,6.1581,6.15947,6.1581,6.15893,8000000.0
2006-04-12 22:12:00,6.15801,6.15937,6.15719,6.15937,16000000.0
2006-04-12 22:13:00,6.15924,6.1595,6.15827,6.15835,24000000.0
2006-04-12 22:14:00,6.15822,6.15822,6.15681,6.15681,9000000.0
2006-04-12 22:15:00,6.1572,6.15909,6.1572,6.15782,10000000.0
2006-04-12 22:16:00,6.15783,6.15853,6.15689,6.15853,13000000.0
2006-04-12 22:17:00,6.15713,6.15797,6.15687,6.15718,20000000.0
2006-04-12 22:18:00,6.15823,6.15875,6.1573,6.15804,11000000.0
2006-04-12 22:19:00,6.1585,6.15916,6.15826,6.15827,15000000.0
2006-04-12 22:20:00,6.15801,6.15922,6.15778,6.15922,16000000.0
2006-04-12 22:21:00,6.1584,6.15941,6.15827,6.15941,12000000.0
2006-04-12 22:22:00,6.1581,6.15873,6.15759,6.15864,14000000.0
2006-04-12 22:23:00,6.15764,6.15832,6.15645,6.15645,11000000.0
2006-04-12 22:24:00,6.15747,6.15882,6.15737,6.15799,16000000.0
2006-04-12 22:25:00,6.1574,6.15891,6.15696,6.1583,14000000.0
2006-04-12 22:26:00,6.15801,6.15813,6.15674,6.15696,10000000.0
2006-04-12 22:27:00,6.15716,6.15812,6.15716,6.1575,14000000.0
2006-04-12 22:28:00,6.1572,6.15744,6.15717,6.15718,12000000.0
2006-04-12 22:29:00,6.15756,6.15856,6.15756,6.15816,13000000.0
2006-04-12 22:30:00,6.15791,6.15843,6.15791,6.15843,8000000.0
2006-04-12 22:31:00,6.15846,6.15854,6.15828,6.15854,11000000.0
2006-04-12 22:32:00,6.15858,6.15858,6.15685,6.15848,20000000.0
2006-04-12 22:33:00,6.15789,6.15867,6.1574,6.15811,11000000.0
2006-04-12 22:34:00,6.15736,6.15838,6.15693,6.15838,10000000.0
2006-04-12 22:35:00,6.15841,6.15841,6.15642,6.15661,13000000.0
2006-04-12 22:36:00,6.15692,6.1573,6.15641,6.15683,9000000.0
2006-04-12 22:37:00,6.15717,6.15823,6.15717,6.15771,13000000.0
2006-04-12 22:38:00,6.15728,6.15828,6.15669,6.15669,9000000.0
2006-04-12 22:39:00,6.1577,6.15824,6.1565,6.15749,12000000.0
2006-04-12 22:40:00,6.15758,6.15852,6.1572,6.15852,9000000.0
2006-04-12 22:41:00,6.15717,6.15868,6.15697,6.15744,14000000.0
2006-04-12 22:42:00,6.15712,6.1573,6.1562,6.15725,13000000.0
2006-04-12 22:43:00,6.15775,6.15813,6.15621,6.15784,12000000.0
2006-04-12 22:44:00,6.15728,6.15843,6.15664,6.15664,15000000.0
2006-04-12 22:45:00,6.15617,6.15801,6.15617,6.15681,13000000.0
2006-04-12 22:46:00,6.15718,6.15805,6.15647,6.15711,14000000.0
2006-04-12 22:47:00,6.15709,6.15776,6.15581,6.15666,15000000.0
2006-04-12 22:48:00,6.15668,6.15832,6.15622,6.15704,13000000.0
2006-04-12 22:49:00,6.15736,6.15845,6.15596,6.15845,13000000.0
2006-04-12 22:50:00,6.15877,6.15881,6.15695,6.15695,15000000.0
2006-04-12 22:51:00,6.15721,6.15721,6.15689,6.15707,14000000.0
2006-04-12 22:52:00,6.15731,6.15778,6.15681,6.15734,9000000.0
2006-04-12 22:53:00,6.15812,6.15842,6.15737,6.15756,15000000.0
2006-04-12 22:54:00,6.15734,6.15759,6.15733,6.15748,17000000.0
2006-04-12 22:55:00,6.15772,6.15835,6.15764,6.15822,16000000.0
2006-04-12 22:56:00,6.15863,6.1587,6.15847,6.15847,13000000.0
2006-04-12 22:57:00,6.15848,6.15875,6.15703,6.15875,8000000.0
2006-04-12 22:58:00,6.15896,6.15908,6.15832,6.15834,8000000.0
2006-04-12 22:59:00,6.15821,6.15934,6.15809,6.15814,19000000.0
2006-04-12 23:00:00,6.15814,6.15884,6.1581,6.15818,10000000.0
2006-04-12 23:01:00,6.15946,6.15962,6.15793,6.15851,7000000.0
2006-04-12 23:02:00,6.15824,6.15922,6.15774,6.15777,15000000.0
2006-04-12 23:03:00,6.15851,6.15998,6.15815,6.15914,17000000.0
2006-04-12 23:04:00,6.159,6.15973,6.15829,6.15938,19000000.0
2006-04-12 23:05:00,6.15881,6.16094,6.1581,6.16094,9000000.0
2006-04-12 23:06:00,6.16107,6.16107,6.15987,6.16059,12000000.0
2006-04-12 23:07:00,6.16108,6.16149,6.15964,6.16025,14000000.0
2006-04-12 23:08:00,6.16058,6.16085,6.1594,6.16023,16000000.0
2006-04-12 23:09:00,6.15993,6.16065,6.15923,6.16007,9000000.0
2006-04-12 23:10:00,6.16025,6.16045,6.15877,6.15877,12000000.0
2006-04-12 23:11:00,6.15823,6.1593,6.15812,6.1593,14000000.0
2006-04-12 23:12:00,6.15966,6.15966,6.15877,6.1593,7000000.0
2006-04-12 23:13:00,6.15894,6.15894,6.1579,6.15818,14000000.0
2006-04-12 23:14:00,6.15956,6.16002,6.1584,6.1594,19000000.0
2006-04-12 23:15:00,6.15894,6.15909,6.15688,6.15688,13000000.0
2006-04-12 23:16:00,6.1572,6.158,6.15702,6.15769,15000000.0
2006-04-12 23:17:00,6.15763,6.15763,6.15666,6.15666,11000000.0
2006-04-12 23:18:00,6.15715,6.1577,6.15636,6.15737,12000000.0
2006-04-12 23:19:00,6.15707,6.15799,6.15687,6.1575,14000000.0
2006-04-12 23:20:00,6.15823,6.15823,6.15694,6.15719,19000000.0
2006-04-12 23:21:00,6.15712,6.15826,6.15709,6.15788,7000000.0
2006-04-12 23:22:00,6.15726,6.1585,6.15628,6.1585,15000000.0
2006-04-12 23:23:00,6.15886,6.15912,6.15883,6.15912,11000000.0
2006-04-12 23:24:00,6.15885,6.15913,6.15741,6.15789,14000000.0
2006-04-12 23:25:00,6.15808,6.15926,6.1575,6.15926,11000000.0
2006-04-12 23:26:00,6.15961,6.15961,6.15844,6.15939,14000000.0
2006-04-12 23:27:00,6.15955,6.15959,6.15854,6.15914,11000000.0
2006-04-12 23:28:00,6.15991,6.1607,6.15961,6.1607,12000000.0
2006-04-12 23:29:00,6.16064,6.16064,6.15928,6.15928,16000000.0
2006-04-12 23:30:00,6.15986,6.15986,6.1578,6.1592,20000000.0
2006-04-12 23:31:00,6.15881,6.15881,6.15827,6.15839,11000000.0
2006-04-12 23:32:00,6.15832,6.15942,6.15832,6.15869,16000000.0
2006-04-12 23:33:00,6.15878,6.15981,6.1578,6.15791,12000000.0
2006-04-12 23:34:00,6.15812,6.15977,6.15812,6.15922,13000000.0
2006-04-12 23:35:00,6.15906,6.15919,6.15894,6.15895,9000000.0
2006-04-12 23:36:00,6.15936,6.15967,6.1581,6.1581,9000000.0
2006-04-12 23:37:00,6.15888,6.15929,6.15832,6.15847,14000000.0
2006-04-12 23:38:00,6.15802,6.15828,6.15802,6.15819,13000000.0
2006-04-12 23:39:00,6.15812,6.15815,6.15792,6.15814,17000000.0
2006-04-12 23:40:00,6.1584,6.16013,6.15828,6.15828,12000000.0
2006-04-12 23:41:00,6.1582,6.15825,6.15797,6.15821,17000000.0
2006-04-12 23:42:00,6.15792,6.15862,6.15786,6.15852,22000000.0
2006-04-12 23:43:00,6.15849,6.15868,6.15756,6.15868,15000000.0
2006-04-12 23:44:00,6.15953,6.16066,6.15941,6.15951,14000000.0
2006-04-12 23:45:00,6.15915,6.1593,6.15891,6.1593,20000000.0
2006-04-12 23:46:00,6.15909,6.15925,6.15857,6.15898,14000000.0
2006-04-12 23:47:00,6.15901,6.15959,6.15886,6.15945,10000000.0
2006-04-12 23:48:00,6.15972,6.15994,6.15969,6.15982,18000000.0
2006-04-12 23:49:00,6.15959,6.16021,6.15932,6.15934,14000000.0
2006-04-12 23:50:00,6.15889,6.15889,6.15745,6.15745,13000000.0
2006-04-12 23:51:00,6.1577,6.1587,6.15752,6.1587,8000000.0
2006-04-12 23:52:00,6.15888,6.15909,6.15776,6.15899,16000000.0
2006-04-12 23:53:00,6.15949,6.15977,6.15883,6.15883,18000000.0
2006-04-12 23:54:00,6.15802,6.15888,6.15755,6.15888,12000000.0
2006-04-12 23:55:00,6.15874,6.15874,6.15762,6.15762,19000000.0
2006-04-12 23:56:00,6.1575,6.15864,6.15749,6.15863,14000000.0
2006-04-12 23:57:00,6.15844,6.15845,6.15778,6.15789,16000000.0
2006-04-12 23:58:00,6.15775,6.15889,6.15773,6.15878,13000000.0
2006-04-12 23:59:00,6.15885,6.15909,6.15878,6.15892,14000000.0
2006-04-13 00:00:00,6.1588,6.15958,6.15755,6.15755,17000000.0
2006-04-13 00:01:00,6.15778,6.15891,6.15771,6.15772,12000000.0
2006-04-13 00:02:00,6.15711,6.15843,6.15675,6.15742,15000000.0
2006-04-13 00:03:00,6.15676,6.15767,6.15675,6.15726,14000000.0
2006-04-13 00:04:00,6.15712,6.15726,6.15662,6.15663,12000000.0
2006-04-13 00:05:00,6.15787,6.15876,6.15683,6.15874,12000000.0
2006-04-13 00:06:00,6.15849,6.15915,6.15751,6.15822,12000000.0
2006-04-13 00:07:00,6.15761,6.15761,6.15659,6.15659,11000000.0
2006-04-13 00:08:00,6.15637,6.15667,6.15637,6.15643,15000000.0
2006-04-13 00:09:00,6.15661,6.15839,6.15661,6.15752,12000000.0
2006-04-13 00:10:00,6.1575,6.15957,6.1575,6.1579,19000000.0
2006-04-13 00:11:00,6.15899,6.15959,6.15858,6.15904,8000000.0
2006-04-13 00:12:00,6.15937,6.16013,6.15868,6.15936,9000000.0
2006-04-13 00:13:00,6.15865,6.15871,6.15803,6.15803,13000000.0
2006-04-13 00:14:00,6.15795,6.15818,6.15791,6.15815,14000000.0
2006-04-13 00:15:00,6.15971,6.1606,6.15836,6.1606,12000000.0
2006-04-13 00:16:00,6.15951,6.16001,6.15829,6.15882,12000000.0
2006-04-13 00:17:00,6.15828,6.16026,6.15816,6.15945,10000000.0
2006-04-13 00:18:00,6.15956,6.16057,6.15878,6.15878,19000000.0
2006-04-13 00:19:00,6.15962,6.15995,6.15835,6.15966,12000000.0
2006-04-13 00:20:00,6.1599,6.16003,6.15804,6.15875,11000000.0
2006-04-13 00:21:00,6.16044,6.16121,6.15871,6.16121,14000000.0
2006-04-13 00:22:00,6.16017,6.1605,6.15758,6.15918,13000000.0
2006-04-13 00:23:00,6.15909,6.15909,6.1576,6.15902,13000000.0
2006-04-13 00:24:00,6.15774,6.16003,6.15774,6.15783,9000000.0
2006-04-13 00:25:00,6.15743,6.15897,6.15743,6.15754,13000000.0
2006-04-13 00:26:00,6.15724,6.15911,6.15724,6.15746,14000000.0
2006-04-13 00:27:00,6.15778,6.15984,6.15778,6.15797,15000000.0
2006-04-13 00:28:00,6.15901,6.15923,6.15776,6.158,7000000.0
2006-04-13 00:29:00,6.15837,6.15837,6.15752,6.15771,17000000.0
2006-04-13 00:30:00,6.15795,6.15839,6.15773,6.15809,9000000.0
2006-04-13 00:31:00,6.15877,6.15923,6.1583,6.1583,13000000.0
2006-04-13 00:32:00,6.15822,6.15939,6.15761,6.15939,8000000.0
2006-04-13 00:33:00,6.1586,6.15962,6.15745,6.15754,19000000.0
2006-04-13 00:34:00,6.15729,6.15887,6.15729,6.15887,15000000.0
2006-04-13 00:35:00,6.15857,6.15859,6.15719,6.15814,12000000.0
2006-04-13 00:36:00,6.15847,6.15848,6.15772,6.15831,15000000.0
2006-04-13 00:37:00,6.15787,6.15792,6.15722,6.15768,15000000.0
2006-04-13 00:38:00,6.15737,6.15764,6.15737,6.15758,18000000.0
2006-04-13 00:39:00,6.15787,6.15903,6.15713,6.15793,20000000.0
2006-04-13 00:40:00,6.15771,6.15771,6.15664,6.15664,10000000.0
2006-04-13 00:41:00,6.15651,6.15761,6.15651,6.15761,9000000.0
2006-04-13 00:42:00,6.15768,6.15933,6.15689,6.15706,16000000.0
2006-04-13 00:43:00,6.1581,6.1581,6.15708,6.15772,16000000.0
2006-04-13 00:44:00,6.15809,6.15814,6.15677,6.15785,10000000.0
2006-04-13 00:45:00,6.15722,6.15749,6.15535,6.15663,16000000.0
2006-04-13 00:46:00,6.15576,6.15635,6.15413,6.15413,12000000.0
2006-04-13 00:47:00,6.15471,6.15577,6.15444,6.15477,8000000.0
2006-04-13 00:48:00,6.15479,6.15603,6.15403,6.15575,16000000.0
2006-04-13 00:49:00,6.15486,6.15674,6.15486,6.15656,11000000.0
2006-04-13 00:50:00,6.1571,6.1571,6.15513,6.15513,9000000.0
2006-04-13 00:51:00,6.15535,6.1563,6.15513,6.15551,9000000.0
2006-04-13 00:52:00,6.15562,6.15583,6.15478,6.15571,18000000.0
2006-04-13 00:53:00,6.15435,6.15573,6.15363,6.1545,12000000.0
2006-04-13 00:54:00,6.15513,6.15581,6.15386,6.15542,12000000.0
2006-04-13 00:55:00,6.15613,6.15613,6.15412,6.15448,11000000.0
2006-04-13 00:56:00,6.15412,6.15444,6.15287,6.15387,14000000.0
2006-04-13 00:57:00,6.15391,6.15535,6.15391,6.15449,15000000.0
2006-04-13 00:58:00,6.15456,6.15526,6.1536,6.15526,9000000.0
2006-04-13 00:59:00,6.15594,6.15594,6.1541,6.1543,17000000.0
2006-04-13 01:00:00,6.15448,6.15564,6.15378,6.15378,12000000.0
2006-04-13 01:01:00,6.1539,6.15483,6.15315,6.15451,15000000.0
2006-04-13 01:02:00,6.15288,6.15486,6.15269,6.15362,10000000.0
2006-04-13 01:03:00,6.15481,6.15518,6.15314,6.15314,13000000.0
2006-04-13 01:04:00,6.15201,6.15372,6.15188,6.15371,13000000.0
2006-04-13 01:05:00,6.15241,6.15339,6.1515,6.15176,13000000.0
2006-04-13 01:06:00,6.15123,6.15373,6.15123,6.15332,12000000.0
2006-04-13 01:07:00,6.15332,6.15339,6.15202,6.15271,13000000.0
2006-04-13 01:08:00,6.1529,6.15505,6.1529,6.15335,15000000.0
2006-04-13 01:09:00,6.15412,6.15513,6.15333,6.15427,17000000.0
2006-04-13 01:10:00,6.15346,6.15385,6.15285,6.15372,10000000.0
2006-04-13 01:11:00,6.15346,6.15496,6.15301,6.15496,11000000.0
2006-04-13 01:12:00,6.15578,6.15578,6.15334,6.15438,10000000.0
2006-04-13 01:13:00,6.15557,6.15557,6.15438,6.15438,11000000.0
2006-04-13 01:14:00,6.15479,6.15529,6.15379,6.1546,13000000.0
2006-04-13 01:15:00,6.15419,6.15479,6.15363,6.1542,9000000.0
2006-04-13 01:16:00,6.15472,6.15567,6.15385,6.15445,12000000.0
2006-04-13 01:17:00,6.15489,6.15507,6.15383,6.1542,11000000.0
2006-04-13 01:18:00,6.1539,6.15473,6.15323,6.15381,12000000.0
2006-04-13 01:19:00,6.15423,6.15432,6.15308,6.15368,19000000.0
2006-04-13 01:20:00,6.15345,6.15486,6.15345,6.15468,11000000.0
2006-04-13 01:21:00,6.15485,6.15527,6.15376,6.15399,12000000.0
2006-04-13 01:22:00,6.15591,6.156,6.15452,6.15534,9000000.0
2006-04-13 01:23:00,6.15522,6.15522,6.15413,6.15416,13000000.0
2006-04-13 01:24:00,6.15424,6.15506,6.15403,6.15506,14000000.0
2006-04-13 01:25:00,6.15523,6.15597,6.15504,6.15522,11000000.0
2006-04-13 01:26:00,6.15459,6.15525,6.15343,6.15343,10000000.0
2006-04-13 01:27:00,6.15313,6.15523,6.15313,6.15465,17000000.0
2006-04-13 01:28:00,6.15492,6.15558,6.15391,6.15545,13000000.0
2006-04-13 01:29:00,6.15437,6.15459,6.15348,6.15428,19000000.0
2006-04-13 01:30:00,6.15466,6.15618,6.15464,6.15521,15000000.0
2006-04-13 01:31:00,6.15509,6.15589,6.15361,6.15518,15000000.0
2006-04-13 01:32:00,6.15537,6.15632,6.15446,6.15632,12000000.0
2006-04-13 01:33:00,6.1554,6.15597,6.15471,6.15525,8000000.0
2006-04-13 01:34:00,6.15617,6.15637,6.15467,6.15524,18000000.0
2006-04-13 01:35:00,6.1555,6.15619,6.15439,6.15455,12000000.0
2006-04-13 01:36:00,6.15477,6.15625,6.15477,6.15489,16000000.0
2006-04-13 01:37:00,6.15578,6.15634,6.15492,6.15573,15000000.0
2006-04-13 01:38:00,6.15576,6.15576,6.15446,6.15524,18000000.0
2006-04-13 01:39:00,6.15559,6.15595,6.15495,6.1558,10000000.0
2006-04-13 01:40:00,6.15621,6.15621,6.15519,6.1557,11000000.0
2006-04-13 01:41:00,6.1558,6.15708,6.15466,6.15708,16000000.0
2006-04-13 01:42:00,6.15636,6.1566,6.15429,6.15583,14000000.0
2006-04-13 01:43:00,6.15653,6.15687,6.15555,6.15578,16000000.0
2006-04-13 01:44:00,6.1561,6.15786,6.1561,6.15703,15000000.0
2006-04-13 01:45:00,6.15702,6.15776,6.15637,6.15741,16000000.0
2006-04-13 01:46:00,6.15596,6.15748,6.15572,6.15682,9000000.0
2006-04-13 01:47:00,6.15651,6.15744,6.15562,6.15647,17000000.0
2006-04-13 01:48:00,6.15584,6.15668,6.15539,6.15638,16000000.0
2006-04-13 01:49:00,6.15632,6.15692,6.15611,6.1566,10000000.0
2006-04-13 01:50:00,6.15602,6.15663,6.1555,6.15615,11000000.0
2006-04-13 01:51:00,6.1565,6.15717,6.1554,6.1554,12000000.0
2006-04-13 01:52:00,6.15523,6.1553,6.15501,6.15525,12000000.0
2006-04-13 01:53:00,6.15552,6.15866,6.15552,6.15804,18000000.0
2006-04-13 01:54:00,6.15903,6.15935,6.15778,6.15862,14000000.0
2006-04-13 01:55:00,6.15863,6.15986,6.15814,6.15917,18000000.0
2006-04-13 01:56:00,6.16061,6.16061,6.15857,6.15857,8000000.0
2006-04-13 01:57:00,6.15919,6.15939,6.15714,6.15768,13000000.0
2006-04-13 01:58:00,6.15779,6.15882,6.15768,6.15868,11000000.0
2006-04-13 01:59:00,6.15883,6.15952,6.15838,6.15866,11000000.0
2006-04-13 02:00:00,6.15946,6.1602,6.15833,6.15985,16000000.0
2006-04-13 02:01:00,6.1596,6.16075,6.159,6.16004,21000000.0
2006-04-13 02:02:00,6.15992,6.16163,6.15983,6.16016,10000000.0
2006-04-13 02:03:00,6.16006,6.16055,6.15918,6.16028,8000000.0
2006-04-13 02:04:00,6.16122,6.16206,6.16114,6.16167,14000000.0
2006-04-13 02:05:00,6.16128,6.16128,6.15854,6.15994,14000000.0
2006-04-13 02:06:00,6.15879,6.16049,6.15776,6.1597,15000000.0
2006-04-13 02:07:00,6.1599,6.16007,6.15804,6.15804,10000000.0
2006-04-13 02:08:00,6.15908,6.15975,6.15817,6.15975,16000000.0
2006-04-13 02:09:00,6.15967,6.15967,6.15775,6.15917,18000000.0
2006-04-13 02:10:00,6.15879,6.15939,6.15768,6.15939,16000000.0
2006-04-13 02:11:00,6.15924,6.15994,6.15841,6.15887,14000000.0
2006-04-13 02:12:00,6.1591,6.15967,6.15764,6.15764,10000000.0
2006-04-13 02:13:00,6.158,6.16002,6.15782,6.1586,15000000.0
2006-04-13 02:14:00,6.15791,6.15927,6.15719,6.15719,19000000.0
2006-04-13 02:15:00,6.15711,6.15878,6.15692,6.15692,12000000.0
2006-04-13 02:16:00,6.15884,6.15959,6.15757,6.15906,18000000.0
2006-04-13 02:17:00,6.15856,6.15861,6.15751,6.15801,14000000.0
2006-04-13 02:18:00,6.15746,6.15935,6.15746,6.15854,12000000.0
2006-04-13 02:19:00,6.15862,6.15962,6.15713,6.15797,14000000.0
2006-04-13 02:20:00,6.15828,6.15972,6.15828,6.15912,13000000.0
2006-04-13 02:21:00,6.15777,6.1593,6.15742,6.15848,15000000.0
2006-04-13 02:22:00,6.15797,6.1591,6.15724,6.1584,13000000.0
2006-04-13 02:23:00,6.15804,6.15926,6.15692,6.15926,16000000.0
2006-04-13 02:24:00,6.15868,6.15886,6.1573,6.15748,17000000.0
2006-04-13 02:25:00,6.15762,6.15849,6.15728,6.15849,10000000.0
2006-04-13 02:26:00,6.15811,6.15893,6.15656,6.1588,13000000.0
2006-04-13 02:27:00,6.15848,6.15867,6.15765,6.15867,7000000.0
2006-04-13 02:28:00,6.15812,6.15935,6.15692,6.15692,9000000.0
2006-04-13 02:29:00,6.15764,6.1595,6.15748,6.15919,20000000.0
2006-04-13 02:30:00,6.15961,6.16059,6.15961,6.15977,11000000.0
2006-04-13 02:31:00,6.15963,6.16068,6.15891,6.16068,9000000.0
2006-04-13 02:32:00,6.1609,6.16106,6.15999,6.16023,13000000.0
2006-04-13 02:33:00,6.15981,6.16046,6.1591,6.15946,14000000.0
2006-04-13 02:34:00,6.15992,6.1609,6.15945,6.1609,17000000.0
2006-04-13 02:35:00,6.1602,6.1602,6.15883,6.15952,15000000.0
2006-04-13 02:36:00,6.15887,6.15958,6.15782,6.15958,14000000.0
2006-04-13 02:37:00,6.15968,6.16031,6.1581,6.15915,13000000.0
2006-04-13 02:38:00,6.15989,6.16059,6.15903,6.15932,14000000.0
2006-04-13 02:39:00,6.16062,6.16087,6.15928,6.16019,15000000.0
2006-04-13 02:40:00,6.15823,6.16018,6.15823,6.16018,12000000.0
2006-04-13 02:41:00,6.15957,6.16329,6.15957,6.16329,13000000.0
2006-04-13 02:42:00,6.16237,6.16237,6.161,6.16235,16000000.0
2006-04-13 02:43:00,6.16086,6.16289,6.16086,6.16151,18000000.0
2006-04-13 02:44:00,6.16137,6.16137,6.16065,6.16077,10000000.0
2006-04-13 02:45:00,6.16091,6.16192,6.16069,6.16152,14000000.0
2006-04-13 02:46:00,6.16083,6.16225,6.1603,6.16161,18000000.0
2006-04-13 02:47:00,6.16145,6.16261,6.16015,6.16095,17000000.0
2006-04-13 02:48:00,6.16116,6.16128,6.16034,6.1605,7000000.0
2006-04-13 02:49:00,6.161,6.16168,6.15955,6.15955,13000000.0
2006-04-13 02:50:00,6.16066,6.16158,6.16017,6.16019,14000000.0
2006-04-13 02:51:00,6.15996,6.16091,6.15876,6.15887,15000000.0
2006-04-13 02:52:00,6.16059,6.16113,6.15955,6.15982,15000000.0
2006-04-13 02:53:00,6.16174,6.16252,6.16059,6.16225,9000000.0
2006-04-13 02:54:00,6.16223,6.16223,6.16057,6.16057,13000000.0
2006-04-13 02:55:00,6.16205,6.16269,6.1606,6.16228,11000000.0
2006-04-13 02:56:00,6.16207,6.16352,6.16153,6.16271,18000000.0
2006-04-13 02:57:00,6.16232,6.16396,6.16173,6.16324,13000000.0
2006-04-13 02:58:00,6.16423,6.16423,6.16215,6.1622,9000000.0
2006-04-13 02:59:00,6.1627,6.16362,6.16176,6.16176,14000000.0
2006-04-13 03:00:00,6.16214,6.16353,6.16191,6.16334,11000000.0
2006-04-13 03:01:00,6.16216,6.16223,6.16053,6.16079,11000000.0
2006-04-13 03:02:00,6.16089,6.16212,6.16056,6.16206,11000000.0
2006-04-13 03:03:00,6.16283,6.16295,6.16098,6.16224,23000000.0
2006-04-13 03:04:00,6.1624,6.1624,6.16126,6.16194,11000000.0
2006-04-13 03:05:00,6.16204,6.16216,6.15992,6.16124,17000000.0
2006-04-13 03:06:00,6.16095,6.16127,6.16034,6.16127,9000000.0
2006-04-13 03:07:00,6.16144,6.16144,6.15915,6.15915,15000000.0
2006-04-13 03:08:00,6.15989,6.16094,6.15945,6.15987,12000000.0
2006-04-13 03:09:00,6.1597,6.16068,6.15952,6.16035,15000000.0
2006-04-13 03:10:00,6.16008,6.16095,6.1588,6.16008,19000000.0
2006-04-13 03:11:00,6.15988,6.16034,6.15834,6.16016,15000000.0
2006-04-13 03:12:00,6.15967,6.15967,6.15781,6.1591,18000000.0
2006-04-13 03:13:00,6.15906,6.15913,6.1571,6.15913,18000000.0
2006-04-13 03:14:00,6.15911,6.15911,6.15775,6.15829,10000000.0
2006-04-13 03:15:00,6.15878,6.15949,6.1575,6.15813,7000000.0
2006-04-13 03:16:00,6.15859,6.15866,6.15793,6.1586,8000000.0
2006-04-13 03:17:00,6.15807,6.15825,6.15677,6.15814,10000000.0
2006-04-13 03:18:00,6.15828,6.15828,6.15645,6.15761,15000000.0
2006-04-13 03:19:00,6.15758,6.15778,6.15694,6.15777,10000000.0
2006-04-13 03:20:00,6.15819,6.15845,6.15643,6.15643,16000000.0
2006-04-13 03:21:00,6.15596,6.1586,6.15596,6.15764,11000000.0
2006-04-13 03:22:00,6.15914,6.15989,6.15781,6.15956,10000000.0
2006-04-13 03:23:00,6.15844,6.15933,6.15759,6.15888,12000000.0
2006-04-13 03:24:00,6.1584,6.15918,6.15707,6.15821,13000000.0
2006-04-13 03:25:00,6.15895,6.15953,6.15792,6.15931,11000000.0
2006-04-13 03:26:00,6.15975,6.16026,6.15839,6.15963,13000000.0
2006-04-13 03:27:00,6.15918,6.16053,6.15853,6.15962,14000000.0
2006-04-13 03:28:00,6.15965,6.16055,6.15945,6.15985,18000000.0
2006-04-13 03:29:00,6.15953,6.16035,6.1589,6.1589,15000000.0
2006-04-13 03:30:00,6.15968,6.15989,6.1587,6.15952,10000000.0
2006-04-13 03:31:00,6.15942,6.15942,6.15703,6.1589,13000000.0
2006-04-13 03:32:00,6.15802,6.15813,6.15599,6.15725,16000000.0
2006-04-13 03:33:00,6.15659,6.15731,6.15583,6.15583,13000000.0
2006-04-13 03:34:00,6.15696,6.15778,6.15582,6.15746,16000000.0
2006-04-13 03:35:00,6.15753,6.15753,6.15465,6.15496,10000000.0
2006-04-13 03:36:00,6.15611,6.15669,6.15558,6.15604,11000000.0
2006-04-13 03:37:00,6.15675,6.15797,6.15604,6.15776,13000000.0
2006-04-13 03:38:00,6.15729,6.15743,6.15572,6.15669,13000000.0
2006-04-13 03:39:00,6.15705,6.15738,6.15576,6.15581,13000000.0
2006-04-13 03:40:00,6.157,6.15824,6.15642,6.15719,12000000.0
2006-04-13 03:41:00,6.15751,6.15868,6.15689,6.15862,16000000.0
2006-04-13 03:42:00,6.15895,6.15895,6.15678,6.15809,21000000.0
2006-04-13 03:43:00,6.15828,6.15828,6.15655,6.15669,18000000.0
2006-04-13 03:44:00,6.15738,6.15762,6.15653,6.15714,15000000.0
2006-04-13 03:45:00,6.15743,6.15921,6.15743,6.15849,9000000.0
2006-04-13 03:46:00,6.15825,6.1603,6.15817,6.15969,8000000.0
2006-04-13 03:47:00,6.15922,6.16015,6.15876,6.15905,11000000.0
2006-04-13 03:48:00,6.15975,6.16042,6.1591,6.16042,9000000.0
2006-04-13 03:49:00,6.16069,6.16108,6.15957,6.15957,16000000.0
2006-04-13 03:50:00,6.15938,6.16143,6.15908,6.16023,19000000.0
2006-04-13 03:51:00,6.15971,6.16013,6.15883,6.15901,9000000.0
2006-04-13 03:52:00,6.15902,6.15988,6.15786,6.15929,19000000.0
2006-04-13 03:53:00,6.15942,6.15957,6.15872,6.1595,10000000.0
2006-04-13 03:54:00,6.15934,6.16061,6.15857,6.16011,17000000.0
2006-04-13 03:55:00,6.15947,6.16069,6.1584,6.15969,16000000.0
2006-04-13 03:56:00,6.15938,6.16044,6.15895,6.16,7000000.0
2006-04-13 03:57:00,6.15945,6.15994,6.1588,6.15964,11000000.0
2006-04-13 03:58:00,6.15904,6.16069,6.15904,6.16016,12000000.0
2006-04-13 03:59:00,6.16003,6.16067,6.15881,6.15918,17000000.0
2006-04-13 04:00:00,6.15866,6.15945,6.15713,6.15945,12000000.0
2006-04-13 04:01:00,6.15883,6.15941,6.15732,6.15927,16000000.0
2006-04-13 04:02:00,6.15872,6.15927,6.1571,6.15834,14000000.0
2006-04-13 04:03:00,6.15793,6.15823,6.15701,6.15813,12000000.0
2006-04-13 04:04:00,6.15821,6.15916,6.15792,6.15792,16000000.0
2006-04-13 04:05:00,6.15851,6.15984,6.158,6.15984,13000000.0
2006-04-13 04:06:00,6.15842,6.15901,6.15842,6.15879,16000000.0
2006-04-13 04:07:00,6.15873,6.15873,6.15747,6.15747,13000000.0
2006-04-13 04:08:00,6.15748,6.15927,6.15742,6.1586,14000000.0
2006-04-13 04:09:00,6.15825,6.15923,6.15779,6.15797,10000000.0
2006-04-13 04:10:00,6.1572,6.15849,6.1572,6.15771,12000000.0
2006-04-13 04:11:00,6.15753,6.15759,6.15734,6.15734,14000000.0
2006-04-13 04:12:00,6.15742,6.15762,6.15729,6.15729,19000000.0
2006-04-13 04:13:00,6.1579,6.15938,6.1579,6.15871,20000000.0
2006-04-13 04:14:00,6.15891,6.15953,6.15817,6.15864,12000000.0
2006-04-13 04:15:00,6.15824,6.15826,6.158,6.15822,8000000.0
2006-04-13 04:16:00,6.15891,6.15983,6.15804,6.15804,13000000.0
2006-04-13 04:17:00,6.15883,6.15952,6.15802,6.15916,15000000.0
2006-04-13 04:18:00,6.15986,6.16043,6.15927,6.16037,9000000.0
2006-04-13 04:19:00,6.16069,6.16129,6.15933,6.1603,12000000.0
2006-04-13 04:20:00,6.16053,6.16076,6.15917,6.15917,9000000.0
2006-04-13 04:21:00,6.16107,6.1621,6.15962,6.15993,17000000.0
2006-04-13 04:22:00,6.16007,6.16083,6.1593,6.1593,14000000.0
2006-04-13 04:23:00,6.15942,6.16057,6.15939,6.15965,10000000.0
2006-04-13 04:24:00,6.16035,6.16074,6.15881,6.15968,12000000.0
2006-04-13 04:25:00,6.15944,6.15992,6.15863,6.15863,10000000.0
2006-04-13 04:26:00,6.15906,6.16026,6.15906,6.15988,7000000.0
2006-04-13 04:27:00,6.15955,6.16069,6.15933,6.16033,15000000.0
2006-04-13 04:28:00,6.16016,6.16016,6.15942,6.15947,7000000.0
2006-04-13 04:29:00,6.15992,6.16107,6.15988,6.16006,14000000.0
2006-04-13 04:30:00,6.1604,6.16082,6.15967,6.16044,11000000.0
2006-04-13 04:31:00,6.1604,6.16076,6.15962,6.15983,15000000.0
2006-04-13 04:32:00,6.15982,6.161,6.15892,6.16019,17000000.0
2006-04-13 04:33:00,6.16014,6.16108,6.15965,6.15972,14000000.0
2006-04-13 04:34:00,6.15981,6.16071,6.15943,6.16028,9000000.0
2006-04-13 04:35:00,6.16012,6.16064,6.1593,6.15989,12000000.0
2006-04-13 04:36:00,6.16104,6.16104,6.15897,6.16006,12000000.0
2006-04-13 04:37:00,6.16114,6.16186,6.16053,6.16066,12000000.0
2006-04-13 04:38:00,6.16002,6.16169,6.15992,6.16121,11000000.0
2006-04-13 04:39:00,6.16158,6.16213,6.15998,6.16056,17000000.0
2006-04-13 04:40:00,6.16005,6.16096,6.15986,6.16045,9000000.0
2006-04-13 04:41:00,6.16084,6.16164,6.1607,6.1607,10000000.0
2006-04-13 04:42:00,6.16071,6.16099,6.15951,6.16009,8000000.0
2006-04-13 04:43:00,6.15984,6.16075,6.15899,6.15995,18000000.0
2006-04-13 04:44:00,6.15964,6.15964,6.1586,6.15872,9000000.0
2006-04-13 04:45:00,6.15861,6.15865,6.15848,6.1586,9000000.0
2006-04-13 04:46:00,6.15907,6.16024,6.15845,6.15976,16000000.0
2006-04-13 04:47:00,6.16006,6.16006,6.15973,6.15973,12000000.0
2006-04-13 04:48:00,6.16009,6.16127,6.16009,6.16121,10000000.0
2006-04-13 04:49:00,6.16043,6.16129,6.15977,6.16024,16000000.0
2006-04-13 04:50:00,6.16065,6.16171,6.16061,6.16061,16000000.0
2006-04-13 04:51:00,6.16063,6.16068,6.16038,6.16042,20000000.0
2006-04-13 04:52:00,6.16042,6.16119,6.15988,6.1601,13000000.0
2006-04-13 04:53:00,6.16,6.1609,6.15942,6.15942,11000000.0
2006-04-13 04:54:00,6.15939,6.15968,6.15933,6.15958,11000000.0
2006-04-13 04:55:00,6.15935,6.15958,6.15832,6.15832,12000000.0
2006-04-13 04:56:00,6.15857,6.16039,6.15857,6.15936,16000000.0
2006-04-13 04:57:00,6.16084,6.16088,6.15914,6.16001,7000000.0
2006-04-13 04:58:00,6.16067,6.1615,6.16018,6.16055,13000000.0
2006-04-13 04:59:00,6.15916,6.16079,6.15916,6.16061,17000000.0
2006-04-13 05:00:00,6.15989,6.16008,6.15925,6.15958,10000000.0
2006-04-13 05:01:00,6.15917,6.16024,6.15868,6.15915,13000000.0
2006-04-13 05:02:00,6.15884,6.15997,6.15867,6.15971,18000000.0
2006-04-13 05:03:00,6.16035,6.1613,6.15963,6.15963,9000000.0
2006-04-13 05:04:00,6.15996,6.16,6.15898,6.15949,12000000.0
2006-04-13 05:05:00,6.16043,6.16079,6.15962,6.16049,10000000.0
2006-04-13 05:06:00,6.16032,6.16058,6.16005,6.16052,20000000.0
2006-04-13 05:07:00,6.16024,6.16031,6.15794,6.15834,10000000.0
2006-04-13 05:08:00,6.15923,6.16059,6.15905,6.16057,17000000.0
2006-04-13 05:09:00,6.16047,6.16079,6.15893,6.16036,15000000.0
2006-04-13 05:10:00,6.16044,6.16062,6.16034,6.16056,10000000.0
2006-04-13 05:11:00,6.1611,6.16208,6.16079,6.16195,16000000.0
2006-04-13 05:12:00,6.16226,6.16249,6.16226,6.16227,7000000.0
2006-04-13 05:13:00,6.16221,6.16221,6.15993,6.16039,12000000.0
2006-04-13 05:14:00,6.16074,6.16128,6.16072,6.16128,14000000.0
2006-04-13 05:15:00,6.16118,6.16129,6.16104,6.16118,16000000.0
2006-04-13 05:16:00,6.16108,6.16192,6.16108,6.16142,15000000.0
2006-04-13 05:17:00,6.16123,6.16203,6.16095,6.16173,10000000.0
2006-04-13 05:18:00,6.16102,6.16115,6.15931,6.15968,13000000.0
2006-04-13 05:19:00,6.15974,6.16044,6.15907,6.15948,13000000.0
2006-04-13 05:20:00,6.1589,6.1591,6.1588,6.15905,20000000.0
2006-04-13 05:21:00,6.15956,6.1606,6.15956,6.16023,9000000.0
2006-04-13 05:22:00,6.16066,6.1617,6.15963,6.15963,17000000.0
2006-04-13 05:23:00,6.15941,6.16092,6.15941,6.16092,14000000.0
2006-04-13 05:24:00,6.16056,6.16056,6.15948,6.16026,19000000.0
2006-04-13 05:25:00,6.16036,6.16125,6.15975,6.16074,13000000.0
2006-04-13 05:26:00,6.16014,6.16067,6.15947,6.16032,13000000.0
2006-04-13 05:27:00,6.16039,6.16111,6.16039,6.16067,13000000.0
2006-04-13 05:28:00,6.15924,6.16113,6.15924,6.16045,10000000.0
2006-04-13 05:29:00,6.1605,6.16101,6.15981,6.16058,17000000.0
2006-04-13 05:30:00,6.16095,6.16127,6.15946,6.15946,21000000.0
2006-04-13 05:31:00,6.15941,6.16073,6.15932,6.16022,13000000.0
2006-04-13 05:32:00,6.16008,6.16101,6.15872,6.15999,16000000.0
2006-04-13 05:33:00,6.15918,6.16034,6.15906,6.1595,13000000.0
2006-04-13 05:34:00,6.15903,6.16073,6.15903,6.15965,13000000.0
2006-04-13 05:35:00,6.15963,6.16064,6.15896,6.15976,14000000.0
2006-04-13 05:36:00,6.15975,6.16065,6.15938,6.16014,18000000.0
2006-04-13 05:37:00,6.16016,6.16041,6.15895,6.15989,12000000.0
2006-04-13 05:38:00,6.16021,6.16064,6.15901,6.15901,13000000.0
2006-04-13 05:39:00,6.15848,6.15983,6.15848,6.15897,21000000.0
2006-04-13 05:40:00,6.15911,6.15934,6.15902,6.15911,14000000.0
2006-04-13 05:41:00,6.15888,6.15911,6.15888,6.15907,13000000.0
2006-04-13 05:42:00,6.15901,6.15912,6.15895,6.15895,8000000.0
2006-04-13 05:43:00,6.15916,6.15922,6.15893,6.15922,13000000.0
2006-04-13 05:44:00,6.15934,6.16028,6.1589,6.159,13000000.0
2006-04-13 05:45:00,6.15869,6.15959,6.15869,6.15949,24000000.0
2006-04-13 05:46:00,6.15971,6.16049,6.15892,6.16049,14000000.0
2006-04-13 05:47:00,6.16006,6.16006,6.15847,6.15856,11000000.0
2006-04-13 05:48:00,6.158,6.15953,6.158,6.1594,18000000.0
2006-04-13 05:49:00,6.15943,6.15987,6.15921,6.15925,10000000.0
2006-04-13 05:50:00,6.15927,6.1594,6.1588,6.1594,10000000.0
2006-04-13 05:51:00,6.15962,6.16017,6.15881,6.15881,11000000.0
2006-04-13 05:52:00,6.1588,6.1602,6.1584,6.15938,19000000.0
2006-04-13 05:53:00,6.1596,6.16034,6.15921,6.15921,15000000.0
2006-04-13 05:54:00,6.16018,6.16076,6.15936,6.1603,7000000.0
2006-04-13 05:55:00,6.15978,6.16034,6.15886,6.16022,12000000.0
2006-04-13 05:56:00,6.16047,6.16126,6.1601,6.16126,16000000.0
2006-04-13 05:57:00,6.1608,6.1608,6.15865,6.15949,11000000.0
2006-04-13 05:58:00,6.15915,6.15958,6.1581,6.15945,22000000.0
2006-04-13 05:59:00,6.15926,6.1593,6.15769,6.15862,9000000.0
2006-04-13 06:00:00,6.1588,6.15911,6.15752,6.15911,17000000.0
2006-04-13 06:01:00,6.15951,6.15983,6.15774,6.15916,18000000.0
2006-04-13 06:02:00,6.15809,6.15862,6.15684,6.15684,18000000.0
2006-04-13 06:03:00,6.15784,6.15816,6.15683,6.15683,16000000.0
2006-04-13 06:04:00,6.15667,6.15674,6.15646,6.15661,8000000.0
2006-04-13 06:05:00,6.15691,6.15792,6.1569,6.15777,10000000.0
2006-04-13 06:06:00,6.15808,6.15829,6.15722,6.15725,27000000.0
2006-04-13 06:07:00,6.15769,6.15892,6.15719,6.15853,17000000.0
2006-04-13 06:08:00,6.15909,6.15909,6.15699,6.15699,14000000.0
2006-04-13 06:09:00,6.15829,6.15891,6.15746,6.15821,13000000.0
2006-04-13 06:10:00,6.15861,6.15861,6.15686,6.15813,14000000.0
2006-04-13 06:11:00,6.15807,6.15906,6.15745,6.15758,16000000.0
2006-04-13 06:12:00,6.15739,6.15771,6.15593,6.15709,17000000.0
2006-04-13 06:13:00,6.15726,6.15726,6.15586,6.15722,14000000.0
2006-04-13 06:14:00,6.15579,6.15649,6.15457,6.15646,12000000.0
2006-04-13 06:15:00,6.15584,6.15728,6.15584,6.15701,13000000.0
2006-04-13 06:16:00,6.15696,6.15749,6.15594,6.15704,14000000.0
2006-04-13 06:17:00,6.15709,6.15748,6.1562,6.1568,11000000.0
2006-04-13 06:18:00,6.15672,6.15779,6.15643,6.157,12000000.0
2006-04-13 06:19:00,6.15649,6.15773,6.15632,6.15645,19000000.0
2006-04-13 06:20:00,6.15692,6.15766,6.15629,6.15703,11000000.0
2006-04-13 06:21:00,6.15798,6.1581,6.15637,6.15729,9000000.0
2006-04-13 06:22:00,6.15767,6.15795,6.15622,6.15622,22000000.0
2006-04-13 06:23:00,6.15612,6.15613,6.1558,6.15587,18000000.0
2006-04-13 06:24:00,6.15624,6.15752,6.15616,6.1575,8000000.0
2006-04-13 06:25:00,6.15675,6.15805,6.15553,6.15553,9000000.0
2006-04-13 06:26:00,6.15665,6.15803,6.15621,6.1574,13000000.0
2006-04-13 06:27:00,6.15692,6.15692,6.15582,6.15621,15000000.0
2006-04-13 06:28:00,6.15577,6.15591,6.15564,6.15571,18000000.0
2006-04-13 06:29:00,6.15579,6.15767,6.15579,6.15698,16000000.0
2006-04-13 06:30:00,6.15683,6.157,6.1562,6.1564,10000000.0
2006-04-13 06:31:00,6.15563,6.15588,6.15559,6.1557,13000000.0
2006-04-13 06:32:00,6.1565,6.15848,6.1565,6.15847,10000000.0
2006-04-13 06:33:00,6.15726,6.15754,6.15636,6.157,10000000.0
2006-04-13 06:34:00,6.15706,6.15812,6.1568,6.15812,15000000.0
2006-04-13 06:35:00,6.15815,6.15861,6.15703,6.15791,13000000.0
2006-04-13 06:36:00,6.15793,6.15857,6.15654,6.1578,23000000.0
2006-04-13 06:37:00,6.15746,6.15776,6.15662,6.15771,11000000.0
2006-04-13 06:38:00,6.15822,6.15864,6.15703,6.15792,17000000.0
2006-04-13 06:39:00,6.15806,6.15847,6.1577,6.15808,8000000.0
2006-04-13 06:40:00,6.15789,6.15789,6.15716,6.15731,15000000.0
2006-04-13 06:41:00,6.15748,6.1585,6.15706,6.15706,15000000.0
2006-04-13 06:42:00,6.15794,6.15927,6.15681,6.15772,16000000.0
2006-04-13 06:43:00,6.15758,6.15794,6.15727,6.15757,12000000.0
2006-04-13 06:44:00,6.1576,6.15779,6.1576,6.15769,13000000.0
2006-04-13 06:45:00,6.15737,6.15862,6.1569,6.15743,14000000.0
2006-04-13 06:46:00,6.15754,6.15876,6.15678,6.15811,12000000.0
2006-04-13 06:47:00,6.15833,6.1585,6.15712,6.15712,11000000.0
2006-04-13 06:48:00,6.15822,6.15836,6.15734,6.1578,15000000.0
2006-04-13 06:49:00,6.15788,6.15887,6.15788,6.15839,17000000.0
2006-04-13 06:50:00,6.15849,6.15924,6.1579,6.15841,13000000.0
2006-04-13 06:51:00,6.15779,6.15864,6.15749,6.15803,8000000.0
2006-04-13 06:52:00,6.15856,6.15889,6.15679,6.15832,14000000.0
2006-04-13 06:53:00,6.15911,6.15911,6.1575,6.15792,13000000.0
2006-04-13 06:54:00,6.15858,6.15873,6.1576,6.15829,8000000.0
2006-04-13 06:55:00,6.15787,6.15831,6.15718,6.15738,10000000.0
2006-04-13 06:56:00,6.15701,6.15872,6.15701,6.15844,11000000.0
2006-04-13 06:57:00,6.1586,6.15876,6.15757,6.15828,17000000.0
2006-04-13 06:58:00,6.15858,6.1594,6.15798,6.15866,12000000.0
2006-04-13 06:59:00,6.1589,6.15977,6.15809,6.15815,14000000.0
2006-04-13 07:00:00,6.15854,6.15915,6.15819,6.15895,11000000.0
2006-04-13 07:01:00,6.15882,6.15904,6.15882,6.15883,10000000.0
2006-04-13 07:02:00,6.15883,6.159,6.1575,6.15769,14000000.0
2006-04-13 07:03:00,6.15891,6.15891,6.15721,6.15781,7000000.0
2006-04-13 07:04:00,6.15756,6.15876,6.15724,6.15763,16000000.0
2006-04-13 07:05:00,6.15804,6.15838,6.15699,6.15732,15000000.0
2006-04-13 07:06:00,6.15814,6.15876,6.15734,6.15799,16000000.0
2006-04-13 07:07:00,6.15775,6.15777,6.15712,6.15718,12000000.0
2006-04-13 07:08:00,6.15759,6.1588,6.15759,6.15788,8000000.0
2006-04-13 07:09:00,6.15792,6.15831,6.15678,6.15678,8000000.0
2006-04-13 07:10:00,6.15825,6.15892,6.15718,6.15718,16000000.0
2006-04-13 07:11:00,6.15718,6.1572,6.15669,6.15696,17000000.0
2006-04-13 07:12:00,6.15748,6.15823,6.15748,6.15774,20000000.0
2006-04-13 07:13:00,6.15811,6.15885,6.15778,6.15783,18000000.0
2006-04-13 07:14:00,6.15774,6.15823,6.15748,6.15773,11000000.0
2006-04-13 07:15:00,6.15769,6.15784,6.15638,6.15674,18000000.0
2006-04-13 07:16:00,6.15696,6.15854,6.15696,6.15854,18000000.0
2006-04-13 07:17:00,6.15756,6.15875,6.1569,6.1569,12000000.0
2006-04-13 07:18:00,6.15762,6.15871,6.15696,6.15758,18000000.0
2006-04-13 07:19:00,6.15755,6.15785,6.15639,6.15738,14000000.0
2006-04-13 07:20:00,6.15772,6.15772,6.15742,6.15758,18000000.0
2006-04-13 07:21:00,6.1587,6.1587,6.15701,6.1584,13000000.0
2006-04-13 07:22:00,6.15771,6.15771,6.15581,6.15581,14000000.0
2006-04-13 07:23:00,6.15722,6.15733,6.15634,6.15723,15000000.0
2006-04-13 07:24:00,6.15721,6.15824,6.157,6.15707,16000000.0
2006-04-13 07:25:00,6.15751,6.15835,6.15735,6.15835,15000000.0
2006-04-13 07:26:00,6.15885,6.15887,6.15865,6.15886,13000000.0
2006-04-13 07:27:00,6.15887,6.15889,6.15859,6.15876,12000000.0
2006-04-13 07:28:00,6.15838,6.15838,6.15663,6.15671,22000000.0
2006-04-13 07:29:00,6.15684,6.15691,6.15605,6.15605,16000000.0
2006-04-13 07:30:00,6.15574,6.15739,6.15574,6.15651,14000000.0
2006-04-13 07:31:00,6.15637,6.15755,6.15622,6.1566,13000000.0
2006-04-13 07:32:00,6.15608,6.15669,6.15555,6.15581,9000000.0
2006-04-13 07:33:00,6.15696,6.15724,6.15589,6.15724,7000000.0
2006-04-13 07:34:00,6.15702,6.15702,6.15496,6.15624,18000000.0
2006-04-13 07:35:00,6.15584,6.15597,6.15445,6.15445,9000000.0
2006-04-13 07:36:00,6.15432,6.1561,6.15432,6.15581,13000000.0
2006-04-13 07:37:00,6.15597,6.15662,6.15483,6.15662,11000000.0
2006-04-13 07:38:00,6.15619,6.15659,6.15571,6.15571,11000000.0
2006-04-13 07:39:00,6.15492,6.15666,6.15424,6.15457,19000000.0
2006-04-13 07:40:00,6.15465,6.15538,6.15347,6.15466,11000000.0
2006-04-13 07:41:00,6.15465,6.15535,6.15456,6.15535,7000000.0
2006-04-13 07:42:00,6.15518,6.15602,6.15506,6.15515,13000000.0
2006-04-13 07:43:00,6.15543,6.15634,6.15458,6.15631,14000000.0
2006-04-13 07:44:00,6.15522,6.15742,6.15522,6.1572,10000000.0
2006-04-13 07:45:00,6.15749,6.1581,6.15647,6.15711,8000000.0
2006-04-13 07:46:00,6.15912,6.15985,6.15778,6.15784,13000000.0
2006-04-13 07:47:00,6.15885,6.15885,6.15745,6.15834,15000000.0
2006-04-13 07:48:00,6.15921,6.16046,6.1591,6.16009,13000000.0
2006-04-13 07:49:00,6.15899,6.15958,6.15817,6.15934,10000000.0
2006-04-13 07:50:00,6.1597,6.16077,6.15829,6.15885,17000000.0
2006-04-13 07:51:00,6.15941,6.16216,6.15884,6.16216,16000000.0
2006-04-13 07:52:00,6.16252,6.16334,6.16147,6.1627,13000000.0
2006-04-13 07:53:00,6.16296,6.16296,6.16176,6.16227,10000000.0
2006-04-13 07:54:00,6.16281,6.16281,6.15994,6.16097,11000000.0
2006-04-13 07:55:00,6.16096,6.16122,6.15947,6.16075,12000000.0
2006-04-13 07:56:00,6.1607,6.1607,6.15888,6.16002,13000000.0
2006-04-13 07:57:00,6.15971,6.16039,6.15913,6.15913,8000000.0
2006-04-13 07:58:00,6.16054,6.16079,6.1587,6.16047,14000000.0
2006-04-13 07:59:00,6.16,6.16075,6.159,6.16007,15000000.0
2006-04-13 08:00:00,6.16019,6.16087,6.15926,6.16087,10000000.0
2006-04-13 08:01:00,6.15927,6.15997,6.15855,6.15898,13000000.0
2006-04-13 08:02:00,6.15971,6.16018,6.15797,6.15857,14000000.0
2006-04-13 08:03:00,6.15776,6.15811,6.15651,6.15774,12000000.0
2006-04-13 08:04:00,6.15711,6.1577,6.15528,6.1577,16000000.0
2006-04-13 08:05:00,6.15719,6.15759,6.15512,6.15595,14000000.0
2006-04-13 08:06:00,6.15614,6.15614,6.15317,6.15588,19000000.0
2006-04-13 08:07:00,6.1562,6.1562,6.1547,6.15592,19000000.0
2006-04-13 08:08:00,6.15451,6.15553,6.15451,6.15553,11000000.0
2006-04-13 08:09:00,6.15547,6.15629,6.15458,6.15587,10000000.0
2006-04-13 08:10:00,6.15586,6.15684,6.1556,6.15626,16000000.0
2006-04-13 08:11:00,6.15548,6.15643,6.15525,6.15615,9000000.0
2006-04-13 08:12:00,6.15641,6.15652,6.15488,6.15544,10000000.0
2006-04-13 08:13:00,6.15585,6.15647,6.15523,6.15641,11000000.0
2006-04-13 08:14:00,6.15693,6.15717,6.15501,6.15717,12000000.0
2006-04-13 08:15:00,6.15693,6.15809,6.15631,6.15809,15000000.0
2006-04-13 08:16:00,6.15778,6.15778,6.1554,6.15643,14000000.0
2006-04-13 08:17:00,6.15651,6.15778,6.15651,6.15778,10000000.0
2006-04-13 08:18:00,6.15706,6.15821,6.15688,6.15725,9000000.0
2006-04-13 08:19:00,6.15711,6.15724,6.15559,6.1566,11000000.0
2006-04-13 08:20:00,6.15645,6.15662,6.15554,6.15565,11000000.0
2006-04-13 08:21:00,6.15593,6.15702,6.15515,6.15702,20000000.0
2006-04-13 08:22:00,6.15707,6.15768,6.1563,6.1563,8000000.0
2006-04-13 08:23:00,6.15571,6.15621,6.15393,6.15524,12000000.0
2006-04-13 08:24:00,6.15504,6.15605,6.15386,6.15479,13000000.0
2006-04-13 08:25:00,6.1558,6.1559,6.15368,6.15574,12000000.0
2006-04-13 08:26:00,6.1563,6.1563,6.15382,6.1542,13000000.0
2006-04-13 08:27:00,6.15407,6.15531,6.1537,6.15524,11000000.0
2006-04-13 08:28:00,6.15406,6.15474,6.15233,6.15233,8000000.0
2006-04-13 08:29:00,6.15201,6.15298,6.14987,6.14995,12000000.0
2006-04-13 08:30:00,6.1525,6.15309,6.15124,6.15235,11000000.0
2006-04-13 08:31:00,6.15205,6.15238,6.15116,6.15221,10000000.0
2006-04-13 08:32:00,6.15217,6.15332,6.1513,6.15211,13000000.0
2006-04-13 08:33:00,6.1527,6.15306,6.15139,6.15139,11000000.0
2006-04-13 08:34:00,6.15133,6.15317,6.15121,6.15225,17000000.0
2006-04-13 08:35:00,6.15193,6.15239,6.15051,6.15239,11000000.0
2006-04-13 08:36:00,6.15234,6.15278,6.15108,6.15234,10000000.0
2006-04-13 08:37:00,6.1527,6.15448,6.1523,6.15399,9000000.0
2006-04-13 08:38:00,6.15465,6.15743,6.15412,6.15565,18000000.0
2006-04-13 08:39:00,6.15654,6.15721,6.15522,6.15522,8000000.0
2006-04-13 08:40:00,6.15707,6.1578,6.15629,6.15699,7000000.0
2006-04-13 08:41:00,6.15673,6.15673,6.15468,6.15659,16000000.0
2006-04-13 08:42:00,6.15616,6.15626,6.15416,6.15416,14000000.0
2006-04-13 08:43:00,6.15474,6.15558,6.15434,6.15486,12000000.0
2006-04-13 08:44:00,6.1533,6.15603,6.15326,6.15588,9000000.0
2006-04-13 08:45:00,6.15463,6.15539,6.15345,6.15467,18000000.0
2006-04-13 08:46:00,6.15381,6.15452,6.1524,6.15325,14000000.0
2006-04-13 08:47:00,6.1534,6.15392,6.15238,6.15329,18000000.0
2006-04-13 08:48:00,6.15383,6.15493,6.15306,6.15403,12000000.0
2006-04-13 08:49:00,6.15455,6.15542,6.15432,6.15432,14000000.0
2006-04-13 08:50:00,6.1539,6.1539,6.15177,6.15308,16000000.0
2006-04-13 08:51:00,6.15328,6.15461,6.15225,6.1525,21000000.0
2006-04-13 08:52:00,6.15242,6.15488,6.15242,6.15371,20000000.0
2006-04-13 08:53:00,6.15437,6.15459,6.15347,6.15403,7000000.0
2006-04-13 08:54:00,6.1538,6.15483,6.15378,6.15483,17000000.0
2006-04-13 08:55:00,6.15449,6.15458,6.1526,6.15426,12000000.0
2006-04-13 08:56:00,6.15454,6.15454,6.15224,6.15277,17000000.0
2006-04-13 08:57:00,6.15407,6.15471,6.15357,6.15386,16000000.0
2006-04-13 08:58:00,6.15445,6.15445,6.15226,6.15263,12000000.0
2006-04-13 08:59:00,6.15193,6.15344,6.15139,6.15224,13000000.0
2006-04-13 09:00:00,6.15301,6.15319,6.15051,6.15319,17000000.0
2006-04-13 09:01:00,6.15235,6.15322,6.15074,6.15271,13000000.0
2006-04-13 09:02:00,6.15171,6.15192,6.14981,6.14981,8000000.0
2006-04-13 09:03:00,6.14963,6.14963,6.14676,6.14794,16000000.0
2006-04-13 09:04:00,6.1488,6.15018,6.1482,6.15018,8000000.0
2006-04-13 09:05:00,6.15062,6.15062,6.14836,6.14836,11000000.0
2006-04-13 09:06:00,6.14889,6.15088,6.14863,6.14993,10000000.0
2006-04-13 09:07:00,6.15087,6.1511,6.1495,6.15097,10000000.0
2006-04-13 09:08:00,6.14959,6.15056,6.14901,6.15025,19000000.0
2006-04-13 09:09:00,6.1489,6.15003,6.14772,6.14899,16000000.0
2006-04-13 09:10:00,6.14769,6.14907,6.14757,6.14781,8000000.0
2006-04-13 09:11:00,6.14748,6.14854,6.14704,6.14755,11000000.0
2006-04-13 09:12:00,6.14744,6.14776,6.14616,6.14739,16000000.0
2006-04-13 09:13:00,6.14817,6.14892,6.14634,6.14882,15000000.0
2006-04-13 09:14:00,6.14858,6.14918,6.1474,6.14746,17000000.0
2006-04-13 09:15:00,6.14739,6.14813,6.14586,6.14703,12000000.0
2006-04-13 09:16:00,6.14735,6.14762,6.14586,6.14693,14000000.0
2006-04-13 09:17:00,6.1471,6.14805,6.14584,6.14683,14000000.0
2006-04-13 09:18:00,6.1466,6.14746,6.1453,6.14746,18000000.0
2006-04-13 09:19:00,6.14662,6.14685,6.14491,6.14617,14000000.0
2006-04-13 09:20:00,6.14663,6.14673,6.14462,6.14565,18000000.0
2006-04-13 09:21:00,6.14599,6.14633,6.14304,6.14528,17000000.0
2006-04-13 09:22:00,6.1451,6.14613,6.14459,6.14613,13000000.0
2006-04-13 09:23:00,6.14561,6.14561,6.14247,6.14411,12000000.0
2006-04-13 09:24:00,6.14475,6.14688,6.14458,6.14688,14000000.0
2006-04-13 09:25:00,6.14663,6.14665,6.1457,6.14642,9000000.0
2006-04-13 09:26:00,6.1481,6.1481,6.14625,6.14688,13000000.0
2006-04-13 09:27:00,6.14704,6.14812,6.14588,6.14666,13000000.0
2006-04-13 09:28:00,6.14689,6.14766,6.14585,6.14635,19000000.0
2006-04-13 09:29:00,6.14615,6.14705,6.14543,6.14705,14000000.0
2006-04-13 09:30:00,6.14628,6.14749,6.14551,6.14647,15000000.0
2006-04-13 09:31:00,6.14663,6.14713,6.14557,6.14586,11000000.0
2006-04-13 09:32:00,6.14479,6.14602,6.14266,6.14593,16000000.0
2006-04-13 09:33:00,6.14685,6.14875,6.1467,6.14875,9000000.0
2006-04-13 09:34:00,6.14937,6.14999,6.14777,6.1498,18000000.0
2006-04-13 09:35:00,6.14999,6.14999,6.14825,6.14972,14000000.0
2006-04-13 09:36:00,6.14949,6.15004,6.14833,6.14873,16000000.0
2006-04-13 09:37:00,6.14931,6.15,6.14836,6.14903,20000000.0
2006-04-13 09:38:00,6.14908,6.14944,6.14766,6.1486,19000000.0
2006-04-13 09:39:00,6.14894,6.15008,6.1486,6.14997,16000000.0
2006-04-13 09:40:00,6.14991,6.15049,6.14726,6.14726,12000000.0
2006-04-13 09:41:00,6.14606,6.15025,6.14606,6.15025,18000000.0
2006-04-13 09:42:00,6.15027,6.1509,6.14899,6.15029,16000000.0
2006-04-13 09:43:00,6.15008,6.1509,6.14889,6.15076,15000000.0
2006-04-13 09:44:00,6.15091,6.15091,6.14866,6.14993,13000000.0
2006-04-13 09:45:00,6.15091,6.15151,6.14906,6.15089,13000000.0
2006-04-13 09:46:00,6.14966,6.15077,6.14869,6.14977,17000000.0
2006-04-13 09:47:00,6.14921,6.14954,6.14679,6.14858,13000000.0
2006-04-13 09:48:00,6.14825,6.14965,6.14681,6.14965,16000000.0
2006-04-13 09:49:00,6.15028,6.15035,6.14876,6.14876,17000000.0
2006-04-13 09:50:00,6.14924,6.14968,6.14786,6.14968,12000000.0
2006-04-13 09:51:00,6.15031,6.15031,6.14818,6.14983,16000000.0
2006-04-13 09:52:00,6.14995,6.15056,6.1491,6.15056,16000000.0
2006-04-13 09:53:00,6.15023,6.15139,6.14983,6.1499,15000000.0
2006-04-13 09:54:00,6.14838,6.15057,6.14838,6.15043,15000000.0
2006-04-13 09:55:00,6.15056,6.1514,6.14864,6.1514,15000000.0
2006-04-13 09:56:00,6.15136,6.15216,6.14964,6.15166,17000000.0
2006-04-13 09:57:00,6.1517,6.15172,6.15034,6.15172,12000000.0
2006-04-13 09:58:00,6.15117,6.15139,6.14956,6.15135,14000000.0
2006-04-13 09:59:00,6.1508,6.15099,6.15001,6.15001,10000000.0
2006-04-13 10:00:00,6.15083,6.15083,6.15,6.1508,11000000.0
2006-04-13 10:01:00,6.15033,6.15074,6.14943,6.15074,24000000.0
2006-04-13 10:02:00,6.14993,6.15014,6.14844,6.14844,14000000.0
2006-04-13 10:03:00,6.14916,6.14928,6.14787,6.14819,16000000.0
2006-04-13 10:04:00,6.14822,6.14876,6.14697,6.14876,10000000.0
2006-04-13 10:05:00,6.14804,6.15013,6.14765,6.14913,10000000.0
2006-04-13 10:06:00,6.14932,6.14996,6.1483,6.14925,9000000.0
2006-04-13 10:07:00,6.14944,6.15029,6.14853,6.15025,11000000.0
2006-04-13 10:08:00,6.15083,6.15104,6.14901,6.14944,9000000.0
2006-04-13 10:09:00,6.14968,6.15005,6.1492,6.15002,11000000.0
2006-04-13 10:10:00,6.14995,6.15063,6.14931,6.15063,15000000.0
2006-04-13 10:11:00,6.15011,6.15011,6.14844,6.15,16000000.0
2006-04-13 10:12:00,6.14948,6.14948,6.14759,6.14782,19000000.0
2006-04-13 10:13:00,6.14795,6.14998,6.14795,6.14953,9000000.0
2006-04-13 10:14:00,6.14931,6.15019,6.14891,6.15017,11000000.0
2006-04-13 10:15:00,6.14984,6.1508,6.14909,6.15028,8000000.0
2006-04-13 10:16:00,6.14951,6.15029,6.1487,6.14962,17000000.0
2006-04-13 10:17:00,6.14986,6.14986,6.14739,6.149,16000000.0
2006-04-13 10:18:00,6.14842,6.14961,6.14837,6.14837,16000000.0
2006-04-13 10:19:00,6.14809,6.14825,6.14797,6.14802,17000000.0
2006-04-13 10:20:00,6.14949,6.15011,6.14842,6.14892,16000000.0
2006-04-13 10:21:00,6.14912,6.14912,6.14812,6.14875,7000000.0
2006-04-13 10:22:00,6.14762,6.14887,6.14695,6.14887,10000000.0
2006-04-13 10:23:00,6.14834,6.14912,6.14772,6.14898,14000000.0
2006-04-13 10:24:00,6.14915,6.1496,6.14768,6.14857,13000000.0
2006-04-13 10:25:00,6.14844,6.14885,6.14734,6.14795,12000000.0
2006-04-13 10:26:00,6.14909,6.14946,6.14819,6.14915,11000000.0
2006-04-13 10:27:00,6.14896,6.15039,6.1485,6.14986,13000000.0
2006-04-13 10:28:00,6.14994,6.1512,6.14974,6.15095,13000000.0
2006-04-13 10:29:00,6.15071,6.15075,6.14872,6.15023,11000000.0
2006-04-13 10:30:00,6.14989,6.15082,6.14904,6.15082,9000000.0
2006-04-13 10:31:00,6.14931,6.15065,6.14738,6.14818,16000000.0
2006-04-13 10:32:00,6.14815,6.14893,6.14766,6.14882,9000000.0
2006-04-13 10:33:00,6.14884,6.14978,6.14852,6.1486,12000000.0
2006-04-13 10:34:00,6.14863,6.15105,6.14863,6.15064,11000000.0
2006-04-13 10:35:00,6.15046,6.15138,6.14904,6.14904,17000000.0
2006-04-13 10:36:00,6.15096,6.15121,6.14976,6.1501,10000000.0
2006-04-13 10:37:00,6.15034,6.15163,6.14988,6.15148,15000000.0
2006-04-13 10:38:00,6.15109,6.15245,6.15022,6.15148,17000000.0
2006-04-13 10:39:00,6.1514,6.15181,6.1503,6.15181,13000000.0
2006-04-13 10:40:00,6.15252,6.15295,6.15148,6.15295,10000000.0
2006-04-13 10:41:00,6.15262,6.15267,6.15085,6.15267,15000000.0
2006-04-13 10:42:00,6.15206,6.15337,6.15094,6.15332,12000000.0
2006-04-13 10:43:00,6.15272,6.15272,6.15117,6.15232,13000000.0
2006-04-13 10:44:00,6.15262,6.15318,6.15123,6.15123,12000000.0
2006-04-13 10:45:00,6.15188,6.15284,6.15075,6.15187,13000000.0
2006-04-13 10:46:00,6.15217,6.15347,6.15116,6.15347,13000000.0
2006-04-13 10:47:00,6.15399,6.15446,6.15258,6.15317,7000000.0
2006-04-13 10:48:00,6.15317,6.15324,6.15213,6.1527,12000000.0
2006-04-13 10:49:00,6.15206,6.1535,6.15206,6.1535,10000000.0
2006-04-13 10:50:00,6.15344,6.15468,6.15245,6.15371,14000000.0
2006-04-13 10:51:00,6.15406,6.15433,6.15312,6.15341,11000000.0
2006-04-13 10:52:00,6.15316,6.15366,6.1513,6.1513,20000000.0
2006-04-13 10:53:00,6.15326,6.15367,6.15194,6.15303,9000000.0
2006-04-13 10:54:00,6.1522,6.15291,6.15137,6.15228,18000000.0
2006-04-13 10:55:00,6.15264,6.15304,6.15206,6.15218,10000000.0
2006-04-13 10:56:00,6.15155,6.15283,6.15118,6.15195,11000000.0
2006-04-13 10:57:00,6.15112,6.15256,6.1511,6.15256,8000000.0
2006-04-13 10:58:00,6.15192,6.15275,6.15169,6.15191,10000000.0
2006-04-13 10:59:00,6.15234,6.15341,6.1522,6.15287,10000000.0
2006-04-13 11:00:00,6.15289,6.15404,6.1528,6.15298,15000000.0
2006-04-13 11:01:00,6.15391,6.15468,6.15315,6.15402,12000000.0
2006-04-13 11:02:00,6.15489,6.15528,6.15242,6.15382,8000000.0
2006-04-13 11:03:00,6.15339,6.15608,6.15291,6.15608,11000000.0
2006-04-13 11:04:00,6.15468,6.15526,6.15353,6.15353,15000000.0
2006-04-13 11:05:00,6.15432,6.15469,6.15286,6.15286,17000000.0
2006-04-13 11:06:00,6.15273,6.15384,6.15263,6.15382,12000000.0
2006-04-13 11:07:00,6.15245,6.15526,6.15245,6.15478,11000000.0
2006-04-13 11:08:00,6.15423,6.15757,6.15423,6.15702,22000000.0
2006-04-13 11:09:00,6.15675,6.15752,6.15539,6.15702,9000000.0
2006-04-13 11:10:00,6.15637,6.15637,6.15464,6.1547,16000000.0
2006-04-13 11:11:00,6.15483,6.15624,6.15482,6.15508,7000000.0
2006-04-13 11:12:00,6.15438,6.15603,6.15402,6.15411,15000000.0
2006-04-13 11:13:00,6.15399,6.15785,6.15399,6.15785,11000000.0
2006-04-13 11:14:00,6.15681,6.15849,6.15631,6.15727,18000000.0
2006-04-13 11:15:00,6.15847,6.15847,6.15482,6.15482,11000000.0
2006-04-13 11:16:00,6.15549,6.15709,6.15482,6.15626,13000000.0
2006-04-13 11:17:00,6.15609,6.1573,6.15557,6.1573,13000000.0
2006-04-13 11:18:00,6.15722,6.15722,6.15521,6.1555,9000000.0
2006-04-13 11:19:00,6.15601,6.15681,6.15541,6.15609,17000000.0
2006-04-13 11:20:00,6.15601,6.15657,6.15474,6.15474,14000000.0
2006-04-13 11:21:00,6.15565,6.15656,6.15473,6.15495,14000000.0
2006-04-13 11:22:00,6.15609,6.15696,6.15609,6.15686,22000000.0
2006-04-13 11:23:00,6.1568,6.15711,6.1557,6.15677,8000000.0
2006-04-13 11:24:00,6.15724,6.15726,6.15699,6.1571,18000000.0
2006-04-13 11:25:00,6.15767,6.15793,6.15767,6.15793,9000000.0
2006-04-13 11:26:00,6.15729,6.15729,6.15616,6.15652,15000000.0
2006-04-13 11:27:00,6.15604,6.15649,6.1553,6.15629,10000000.0
2006-04-13 11:28:00,6.15608,6.1565,6.15519,6.156,13000000.0
2006-04-13 11:29:00,6.15516,6.15516,6.15232,6.15454,17000000.0
2006-04-13 11:30:00,6.15459,6.15548,6.1537,6.15438,13000000.0
2006-04-13 11:31:00,6.15423,6.15478,6.15341,6.1541,12000000.0
2006-04-13 11:32:00,6.15427,6.15456,6.15263,6.15361,20000000.0
2006-04-13 11:33:00,6.15348,6.15348,6.15155,6.15227,16000000.0
2006-04-13 11:34:00,6.15259,6.15259,6.15031,6.15031,13000000.0
2006-04-13 11:35:00,6.15035,6.15196,6.15035,6.15038,14000000.0
2006-04-13 11:36:00,6.1493,6.15122,6.14869,6.15017,11000000.0
2006-04-13 11:37:00,6.15018,6.15058,6.14889,6.14889,16000000.0
2006-04-13 11:38:00,6.15027,6.15072,6.14946,6.15072,8000000.0
2006-04-13 11:39:00,6.15106,6.15112,6.14938,6.14957,11000000.0
2006-04-13 11:40:00,6.14918,6.15072,6.14904,6.14955,12000000.0
2006-04-13 11:41:00,6.15037,6.15152,6.14997,6.15152,10000000.0
2006-04-13 11:42:00,6.15168,6.15168,6.14991,6.15153,10000000.0
2006-04-13 11:43:00,6.1521,6.1521,6.15056,6.1509,17000000.0
2006-04-13 11:44:00,6.15213,6.15213,6.15051,6.15051,15000000.0
2006-04-13 11:45:00,6.1507,6.15317,6.1507,6.15198,16000000.0
2006-04-13 11:46:00,6.15122,6.1526,6.15122,6.15147,7000000.0
2006-04-13 11:47:00,6.15271,6.15432,6.15214,6.15262,16000000.0
2006-04-13 11:48:00,6.15291,6.15437,6.15161,6.15219,13000000.0
2006-04-13 11:49:00,6.15377,6.15421,6.1526,6.15421,10000000.0
2006-04-13 11:50:00,6.15409,6.1547,6.15231,6.153,12000000.0
2006-04-13 11:51:00,6.15451,6.15603,6.15443,6.15518,14000000.0
2006-04-13 11:52:00,6.15554,6.15666,6.15471,6.15651,18000000.0
2006-04-13 11:53:00,6.15612,6.15629,6.15451,6.15569,16000000.0
2006-04-13 11:54:00,6.15469,6.1555,6.15396,6.1555,8000000.0
2006-04-13 11:55:00,6.15621,6.15695,6.15463,6.15695,8000000.0
2006-04-13 11:56:00,6.15676,6.15708,6.15617,6.15675,8000000.0
2006-04-13 11:57:00,6.156,6.15682,6.15508,6.15508,11000000.0
2006-04-13 11:58:00,6.15423,6.15536,6.15251,6.15535,14000000.0
2006-04-13 11:59:00,6.15323,6.15499,6.15323,6.15426,11000000.0
2006-04-13 12:00:00,6.15486,6.15533,6.15369,6.15457,15000000.0
2006-04-13 12:01:00,6.15527,6.15663,6.15467,6.15483,13000000.0
2006-04-13 12:02:00,6.15552,6.15751,6.15417,6.15751,15000000.0
2006-04-13 12:03:00,6.15698,6.15855,6.15698,6.15717,11000000.0
2006-04-13 12:04:00,6.15701,6.15768,6.15662,6.15768,9000000.0
2006-04-13 12:05:00,6.15757,6.15821,6.15699,6.15763,9000000.0
2006-04-13 12:06:00,6.15787,6.15787,6.15649,6.1573,15000000.0
2006-04-13 12:07:00,6.15734,6.15783,6.15639,6.15694,11000000.0
2006-04-13 12:08:00,6.15737,6.15851,6.1569,6.1574,8000000.0
2006-04-13 12:09:00,6.15718,6.15868,6.15718,6.15823,18000000.0
2006-04-13 12:10:00,6.15693,6.15878,6.15672,6.15817,14000000.0
2006-04-13 12:11:00,6.15794,6.15802,6.15685,6.15685,9000000.0
2006-04-13 12:12:00,6.15793,6.15817,6.15648,6.15677,18000000.0
2006-04-13 12:13:00,6.15755,6.15773,6.15662,6.15687,12000000.0
2006-04-13 12:14:00,6.15716,6.15758,6.15571,6.15581,10000000.0
2006-04-13 12:15:00,6.1557,6.15743,6.15567,6.15711,8000000.0
2006-04-13 12:16:00,6.15712,6.15778,6.15637,6.15771,14000000.0
2006-04-13 12:17:00,6.15751,6.158,6.1568,6.15748,13000000.0
2006-04-13 12:18:00,6.15618,6.15799,6.15618,6.15799,10000000.0
2006-04-13 12:19:00,6.15762,6.15828,6.15705,6.15747,11000000.0
2006-04-13 12:20:00,6.15718,6.15787,6.15677,6.15719,8000000.0
2006-04-13 12:21:00,6.15779,6.15796,6.15625,6.15663,20000000.0
2006-04-13 12:22:00,6.15588,6.15672,6.15514,6.15609,14000000.0
2006-04-13 12:23:00,6.15635,6.15688,6.15556,6.15583,11000000.0
2006-04-13 12:24:00,6.15616,6.15715,6.15582,6.15693,17000000.0
2006-04-13 12:25:00,6.1578,6.1578,6.15578,6.15703,12000000.0
2006-04-13 12:26:00,6.15615,6.15693,6.15525,6.15638,7000000.0
2006-04-13 12:27:00,6.15633,6.15672,6.15551,6.15636,7000000.0
2006-04-13 12:28:00,6.15686,6.15686,6.15594,6.15619,19000000.0
2006-04-13 12:29:00,6.15561,6.15608,6.15418,6.15608,12000000.0
2006-04-13 12:30:00,6.15599,6.15812,6.15549,6.15812,10000000.0
2006-04-13 12:31:00,6.15895,6.15973,6.15773,6.15884,12000000.0
2006-04-13 12:32:00,6.15925,6.1595,6.15795,6.15938,12000000.0
2006-04-13 12:33:00,6.15912,6.15912,6.15651,6.15651,15000000.0
2006-04-13 12:34:00,6.15774,6.15784,6.15612,6.15739,12000000.0
2006-04-13 12:35:00,6.15796,6.15891,6.15682,6.15804,12000000.0
2006-04-13 12:36:00,6.15828,6.15875,6.15682,6.15813,15000000.0
2006-04-13 12:37:00,6.15905,6.15936,6.15707,6.15935,8000000.0
2006-04-13 12:38:00,6.16005,6.16005,6.15874,6.15891,15000000.0
2006-04-13 12:39:00,6.15734,6.15937,6.15734,6.15908,14000000.0
2006-04-13 12:40:00,6.15692,6.15831,6.15401,6.15401,18000000.0
2006-04-13 12:41:00,6.15581,6.15988,6.15581,6.15988,11000000.0
2006-04-13 12:42:00,6.1594,6.15947,6.15813,6.15813,17000000.0
2006-04-13 12:43:00,6.15908,6.16317,6.15901,6.16141,11000000.0
2006-04-13 12:44:00,6.16167,6.16247,6.16083,6.16083,13000000.0
2006-04-13 12:45:00,6.16026,6.16166,6.16011,6.16152,10000000.0
2006-04-13 12:46:00,6.16052,6.16052,6.15815,6.16038,20000000.0
2006-04-13 12:47:00,6.15992,6.15998,6.15888,6.15915,10000000.0
2006-04-13 12:48:00,6.15841,6.15998,6.15841,6.15955,10000000.0
2006-04-13 12:49:00,6.16025,6.16051,6.1585,6.15966,15000000.0
2006-04-13 12:50:00,6.16113,6.16113,6.15861,6.15951,14000000.0
2006-04-13 12:51:00,6.16142,6.16142,6.15898,6.16048,14000000.0
2006-04-13 12:52:00,6.16089,6.16089,6.15927,6.16037,9000000.0
2006-04-13 12:53:00,6.16047,6.16076,6.15961,6.16066,9000000.0
2006-04-13 12:54:00,6.16035,6.16091,6.15885,6.16087,20000000.0
2006-04-13 12:55:00,6.16053,6.16053,6.15934,6.16028,12000000.0
2006-04-13 12:56:00,6.16046,6.1611,6.15965,6.16098,7000000.0
2006-04-13 12:57:00,6.16144,6.16145,6.15962,6.15986,13000000.0
2006-04-13 12:58:00,6.1612,6.16171,6.15983,6.16052,16000000.0
2006-04-13 12:59:00,6.16091,6.16222,6.16069,6.16183,14000000.0
2006-04-13 13:00:00,6.16084,6.16256,6.16008,6.16199,12000000.0
2006-04-13 13:01:00,6.16145,6.16248,6.16081,6.1619,17000000.0
2006-04-13 13:02:00,6.16096,6.16246,6.16096,6.1621,10000000.0
2006-04-13 13:03:00,6.16136,6.16323,6.16136,6.16313,22000000.0
2006-04-13 13:04:00,6.16317,6.16352,6.1611,6.16192,20000000.0
2006-04-13 13:05:00,6.1623,6.16286,6.16142,6.16159,14000000.0
2006-04-13 13:06:00,6.16209,6.16315,6.16129,6.16255,17000000.0
2006-04-13 13:07:00,6.16177,6.1631,6.16108,6.1631,22000000.0
2006-04-13 13:08:00,6.1629,6.16421,6.16168,6.16168,12000000.0
2006-04-13 13:09:00,6.16177,6.16424,6.16177,6.16364,12000000.0
2006-04-13 13:10:00,6.16457,6.16501,6.16272,6.16283,20000000.0
2006-04-13 13:11:00,6.1649,6.16538,6.16401,6.16538,12000000.0
2006-04-13 13:12:00,6.16388,6.1641,6.16237,6.16345,16000000.0
2006-04-13 13:13:00,6.16394,6.16394,6.16216,6.16216,14000000.0
2006-04-13 13:14:00,6.16181,6.16241,6.16027,6.16151,17000000.0
2006-04-13 13:15:00,6.1623,6.16281,6.16151,6.16258,7000000.0
2006-04-13 13:16:00,6.16264,6.16264,6.16136,6.16245,9000000.0
2006-04-13 13:17:00,6.16333,6.16339,6.1619,6.1619,15000000.0
2006-04-13 13:18:00,6.16228,6.16336,6.16098,6.16212,17000000.0
2006-04-13 13:19:00,6.16238,6.16356,6.16155,6.16155,15000000.0
2006-04-13 13:20:00,6.16163,6.16242,6.16063,6.16126,12000000.0
2006-04-13 13:21:00,6.16184,6.16184,6.16018,6.16094,24000000.0
2006-04-13 13:22:00,6.16172,6.16219,6.16091,6.1617,12000000.0
2006-04-13 13:23:00,6.1616,6.16237,6.16005,6.16154,12000000.0
2006-04-13 13:24:00,6.1623,6.16246,6.16102,6.16102,18000000.0
2006-04-13 13:25:00,6.16004,6.16232,6.16004,6.16156,12000000.0
2006-04-13 13:26:00,6.16195,6.1623,6.16055,6.16155,12000000.0
2006-04-13 13:27:00,6.16052,6.16199,6.16052,6.16163,9000000.0
2006-04-13 13:28:00,6.16136,6.16138,6.16081,6.16094,15000000.0
2006-04-13 13:29:00,6.16026,6.16079,6.15883,6.15883,14000000.0
2006-04-13 13:30:00,6.15878,6.16142,6.15878,6.16079,11000000.0
2006-04-13 13:31:00,6.16138,6.16237,6.16138,6.16161,11000000.0
2006-04-13 13:32:00,6.16167,6.16245,6.16079,6.16132,8000000.0
2006-04-13 13:33:00,6.16142,6.16198,6.16057,6.16057,14000000.0
2006-04-13 13:34:00,6.16032,6.16217,6.16032,6.16132,11000000.0
2006-04-13 13:35:00,6.161,6.16316,6.16098,6.16254,16000000.0
2006-04-13 13:36:00,6.16332,6.16348,6.16209,6.16209,8000000.0
2006-04-13 13:37:00,6.16195,6.1644,6.16195,6.16248,17000000.0
2006-04-13 13:38:00,6.1619,6.16216,6.16165,6.16165,14000000.0
2006-04-13 13:39:00,6.16245,6.16315,6.16237,6.16256,10000000.0
2006-04-13 13:40:00,6.16381,6.16381,6.16156,6.16184,8000000.0
2006-04-13 13:41:00,6.16269,6.16299,6.1616,6.16232,11000000.0
2006-04-13 13:42:00,6.16174,6.16241,6.16104,6.16174,14000000.0
2006-04-13 13:43:00,6.16057,6.16072,6.16011,6.16021,11000000.0
2006-04-13 13:44:00,6.16043,6.16082,6.15931,6.16082,11000000.0
2006-04-13 13:45:00,6.16139,6.16167,6.16028,6.16138,14000000.0
2006-04-13 13:46:00,6.16125,6.16264,6.16073,6.16192,11000000.0
2006-04-13 13:47:00,6.16192,6.16317,6.16098,6.16113,13000000.0
2006-04-13 13:48:00,6.16263,6.16341,6.16199,6.16199,14000000.0
2006-04-13 13:49:00,6.16155,6.16188,6.16116,6.16133,12000000.0
2006-04-13 13:50:00,6.16158,6.16307,6.16141,6.16155,16000000.0
2006-04-13 13:51:00,6.16138,6.16296,6.16137,6.16225,14000000.0
2006-04-13 13:52:00,6.16377,6.16377,6.16181,6.1629,10000000.0
2006-04-13 13:53:00,6.16312,6.16362,6.16206,6.16265,10000000.0
2006-04-13 13:54:00,6.16234,6.1631,6.16142,6.16274,8000000.0
2006-04-13 13:55:00,6.16238,6.16288,6.16125,6.16235,13000000.0
2006-04-13 13:56:00,6.16354,6.16404,6.1624,6.16321,17000000.0
2006-04-13 13:57:00,6.1627,6.16388,6.16197,6.16388,13000000.0
2006-04-13 13:58:00,6.16404,6.16404,6.1627,6.16336,7000000.0
2006-04-13 13:59:00,6.16186,6.1632,6.16186,6.16309,9000000.0
2006-04-13 14:00:00,6.16338,6.16728,6.16332,6.16728,7000000.0
2006-04-13 14:01:00,6.16552,6.16674,6.16513,6.16571,11000000.0
2006-04-13 14:02:00,6.16476,6.16604,6.16414,6.16539,19000000.0
2006-04-13 14:03:00,6.16485,6.16565,6.16316,6.16473,13000000.0
2006-04-13 14:04:00,6.16415,6.16602,6.16348,6.16348,22000000.0
2006-04-13 14:05:00,6.1634,6.16445,6.16257,6.16382,17000000.0
2006-04-13 14:06:00,6.16411,6.16411,6.1626,6.16337,11000000.0
2006-04-13 14:07:00,6.16207,6.16258,6.16129,6.16244,9000000.0
2006-04-13 14:08:00,6.16237,6.16248,6.16085,6.16248,11000000.0
2006-04-13 14:09:00,6.1623,6.16238,6.16127,6.16221,12000000.0
2006-04-13 14:10:00,6.1617,6.1622,6.16059,6.16078,13000000.0
2006-04-13 14:11:00,6.16145,6.1627,6.16098,6.1627,14000000.0
2006-04-13 14:12:00,6.16241,6.1628,6.16083,6.16261,11000000.0
2006-04-13 14:13:00,6.16341,6.16344,6.16192,6.16344,11000000.0
2006-04-13 14:14:00,6.16302,6.16481,6.16263,6.16481,7000000.0
2006-04-13 14:15:00,6.16528,6.16528,6.16327,6.16406,14000000.0
2006-04-13 14:16:00,6.16318,6.16399,6.16198,6.16277,13000000.0
2006-04-13 14:17:00,6.16272,6.16378,6.16194,6.16291,22000000.0
2006-04-13 14:18:00,6.16278,6.16308,6.1607,6.1607,15000000.0
2006-04-13 14:19:00,6.16185,6.16228,6.16048,6.16048,12000000.0
2006-04-13 14:20:00,6.16091,6.16219,6.16091,6.16206,7000000.0
2006-04-13 14:21:00,6.16215,6.16237,6.15975,6.16237,13000000.0
2006-04-13 14:22:00,6.16179,6.16221,6.16036,6.16036,8000000.0
2006-04-13 14:23:00,6.16148,6.16294,6.16108,6.16248,11000000.0
2006-04-13 14:24:00,6.16225,6.16289,6.16111,6.16168,13000000.0
2006-04-13 14:25:00,6.16252,6.16255,6.16141,6.16141,15000000.0
2006-04-13 14:26:00,6.16148,6.16238,6.16125,6.1614,8000000.0
2006-04-13 14:27:00,6.16302,6.16304,6.16094,6.16164,10000000.0
2006-04-13 14:28:00,6.16119,6.1619,6.15971,6.1619,11000000.0
2006-04-13 14:29:00,6.1618,6.16388,6.16123,6.16382,21000000.0
2006-04-13 14:30:00,6.16273,6.16516,6.16224,6.16232,11000000.0
2006-04-13 14:31:00,6.16175,6.16317,6.16055,6.16075,17000000.0
2006-04-13 14:32:00,6.16066,6.16133,6.15665,6.15831,15000000.0
2006-04-13 14:33:00,6.16066,6.16156,6.15852,6.15872,8000000.0
2006-04-13 14:34:00,6.15936,6.16104,6.15882,6.15959,9000000.0
2006-04-13 14:35:00,6.15974,6.16122,6.15855,6.16122,11000000.0
2006-04-13 14:36:00,6.16181,6.16527,6.16111,6.16527,15000000.0
2006-04-13 14:37:00,6.16382,6.1644,6.16222,6.1644,8000000.0
2006-04-13 14:38:00,6.16563,6.16563,6.16242,6.16248,10000000.0
2006-04-13 14:39:00,6.16225,6.1633,6.15847,6.16307,19000000.0
2006-04-13 14:40:00,6.16409,6.16414,6.16226,6.16257,15000000.0
2006-04-13 14:41:00,6.1623,6.16432,6.16101,6.1618,15000000.0
2006-04-13 14:42:00,6.16283,6.16372,6.16148,6.16308,17000000.0
2006-04-13 14:43:00,6.16209,6.16283,6.16104,6.16191,15000000.0
2006-04-13 14:44:00,6.16192,6.16306,6.16077,6.16208,15000000.0
2006-04-13 14:45:00,6.16206,6.1624,6.16103,6.16167,9000000.0
2006-04-13 14:46:00,6.16384,6.16456,6.16274,6.16371,11000000.0
2006-04-13 14:47:00,6.16367,6.16367,6.16204,6.16364,12000000.0
2006-04-13 14:48:00,6.16222,6.16381,6.16197,6.16339,12000000.0
2006-04-13 14:49:00,6.16321,6.16321,6.16107,6.16188,12000000.0
2006-04-13 14:50:00,6.16068,6.16316,6.16068,6.1623,15000000.0
2006-04-13 14:51:00,6.16305,6.16354,6.16178,6.16186,10000000.0
2006-04-13 14:52:00,6.16174,6.16213,6.16051,6.16177,13000000.0
2006-04-13 14:53:00,6.16188,6.16285,6.16125,6.16271,13000000.0
2006-04-13 14:54:00,6.16286,6.16382,6.16224,6.16382,9000000.0
2006-04-13 14:55:00,6.1647,6.16676,6.16379,6.1638,16000000.0
2006-04-13 14:56:00,6.16457,6.16755,6.16381,6.16652,15000000.0
2006-04-13 14:57:00,6.16793,6.17053,6.16748,6.16893,15000000.0
2006-04-13 14:58:00,6.16861,6.16863,6.16545,6.16763,11000000.0
2006-04-13 14:59:00,6.16725,6.16778,6.16544,6.16731,14000000.0
2006-04-13 15:00:00,6.16752,6.16862,6.16509,6.16674,18000000.0
2006-04-13 15:01:00,6.16724,6.16765,6.16592,6.16759,12000000.0
2006-04-13 15:02:00,6.167,6.1674,6.16664,6.16731,7000000.0
2006-04-13 15:03:00,6.1678,6.1678,6.16572,6.16691,18000000.0
2006-04-13 15:04:00,6.16743,6.1688,6.16658,6.1668,21000000.0
2006-04-13 15:05:00,6.1688,6.17165,6.1676,6.17142,13000000.0
2006-04-13 15:06:00,6.17193,6.17381,6.17066,6.17204,14000000.0
2006-04-13 15:07:00,6.17295,6.17394,6.17174,6.17367,22000000.0
2006-04-13 15:08:00,6.17357,6.1742,6.17276,6.1742,10000000.0
2006-04-13 15:09:00,6.17434,6.1746,6.17148,6.17148,9000000.0
2006-04-13 15:10:00,6.1726,6.1726,6.17045,6.17184,14000000.0
2006-04-13 15:11:00,6.1719,6.17511,6.1719,6.17511,12000000.0
2006-04-13 15:12:00,6.17599,6.17688,6.17337,6.17543,13000000.0
2006-04-13 15:13:00,6.17606,6.17752,6.17518,6.17518,12000000.0
2006-04-13 15:14:00,6.17439,6.17495,6.17337,6.17337,10000000.0
2006-04-13 15:15:00,6.17372,6.1748,6.17272,6.17304,16000000.0
2006-04-13 15:16:00,6.17234,6.17443,6.172,6.17293,15000000.0
2006-04-13 15:17:00,6.17382,6.17405,6.17197,6.1734,14000000.0
2006-04-13 15:18:00,6.17229,6.17282,6.1709,6.17193,12000000.0
2006-04-13 15:19:00,6.17253,6.17253,6.17074,6.17101,11000000.0
2006-04-13 15:20:00,6.17052,6.17135,6.16946,6.17105,14000000.0
2006-04-13 15:21:00,6.1696,6.17256,6.1696,6.17256,14000000.0
2006-04-13 15:22:00,6.17254,6.17297,6.17091,6.17117,10000000.0
2006-04-13 15:23:00,6.17005,6.17179,6.1693,6.17179,11000000.0
2006-04-13 15:24:00,6.1712,6.17297,6.17076,6.17182,10000000.0
2006-04-13 15:25:00,6.17044,6.17122,6.16926,6.17041,16000000.0
2006-04-13 15:26:00,6.16935,6.17004,6.16765,6.16854,15000000.0
2006-04-13 15:27:00,6.16895,6.16895,6.16707,6.16827,10000000.0
2006-04-13 15:28:00,6.16909,6.16935,6.1685,6.16916,11000000.0
2006-04-13 15:29:00,6.16828,6.16961,6.16732,6.1677,19000000.0
2006-04-13 15:30:00,6.16654,6.1674,6.16548,6.16627,10000000.0
2006-04-13 15:31:00,6.1657,6.16664,6.16378,6.16664,14000000.0
2006-04-13 15:32:00,6.16601,6.16768,6.16592,6.16726,12000000.0
2006-04-13 15:33:00,6.16667,6.16764,6.16611,6.16705,20000000.0
2006-04-13 15:34:00,6.167,6.167,6.16559,6.16656,12000000.0
2006-04-13 15:35:00,6.16457,6.16683,6.16422,6.16681,12000000.0
2006-04-13 15:36:00,6.1664,6.16745,6.16565,6.16661,10000000.0
2006-04-13 15:37:00,6.16745,6.16757,6.16615,6.16648,10000000.0
2006-04-13 15:38:00,6.16513,6.16641,6.1648,6.16524,13000000.0
2006-04-13 15:39:00,6.16511,6.16558,6.16441,6.16532,7000000.0
2006-04-13 15:40:00,6.16596,6.16763,6.16596,6.16728,10000000.0
2006-04-13 15:41:00,6.16735,6.16819,6.16665,6.16819,9000000.0
2006-04-13 15:42:00,6.16883,6.17078,6.16646,6.16646,13000000.0
2006-04-13 15:43:00,6.16753,6.16786,6.16553,6.16786,16000000.0
2006-04-13 15:44:00,6.16734,6.16805,6.16653,6.16773,14000000.0
2006-04-13 15:45:00,6.16836,6.16836,6.16653,6.16726,15000000.0
2006-04-13 15:46:00,6.1682,6.16834,6.16561,6.16616,13000000.0
2006-04-13 15:47:00,6.1664,6.16923,6.1664,6.16779,9000000.0
2006-04-13 15:48:00,6.16797,6.16936,6.16714,6.16904,21000000.0
2006-04-13 15:49:00,6.16943,6.1701,6.16762,6.17008,23000000.0
2006-04-13 15:50:00,6.17005,6.1702,6.16851,6.1702,12000000.0
2006-04-13 15:51:00,6.16874,6.16962,6.16783,6.16836,19000000.0
2006-04-13 15:52:00,6.16947,6.17145,6.16761,6.17112,15000000.0
2006-04-13 15:53:00,6.17241,6.17248,6.17068,6.1717,14000000.0
2006-04-13 15:54:00,6.17275,6.17285,6.17066,6.17285,15000000.0
2006-04-13 15:55:00,6.17122,6.17168,6.16975,6.16975,12000000.0
2006-04-13 15:56:00,6.16862,6.17096,6.16862,6.17096,18000000.0
2006-04-13 15:57:00,6.17065,6.17076,6.16935,6.17076,10000000.0
2006-04-13 15:58:00,6.17045,6.17062,6.16809,6.17014,22000000.0
2006-04-13 15:59:00,6.17041,6.17064,6.16882,6.16929,12000000.0
2006-04-13 16:00:00,6.16987,6.1709,6.16864,6.16864,12000000.0
2006-04-13 16:01:00,6.16927,6.17007,6.16824,6.17007,12000000.0
2006-04-13 16:02:00,6.17014,6.17014,6.16666,6.16706,13000000.0
2006-04-13 16:03:00,6.16611,6.16843,6.16505,6.16843,13000000.0
2006-04-13 16:04:00,6.16814,6.16814,6.16473,6.16506,11000000.0
2006-04-13 16:05:00,6.16471,6.16471,6.16189,6.16252,9000000.0
2006-04-13 16:06:00,6.16118,6.16195,6.1599,6.16163,14000000.0
2006-04-13 16:07:00,6.16086,6.16131,6.15897,6.15952,15000000.0
2006-04-13 16:08:00,6.15894,6.16009,6.15726,6.15953,15000000.0
2006-04-13 16:09:00,6.16033,6.16248,6.15954,6.16248,17000000.0
2006-04-13 16:10:00,6.16416,6.16419,6.16208,6.16368,14000000.0
2006-04-13 16:11:00,6.16329,6.16523,6.16329,6.16356,9000000.0
2006-04-13 16:12:00,6.16531,6.16714,6.16531,6.16642,15000000.0
2006-04-13 16:13:00,6.16678,6.16678,6.16498,6.16583,14000000.0
2006-04-13 16:14:00,6.16557,6.16704,6.16457,6.16536,12000000.0
2006-04-13 16:15:00,6.16517,6.16622,6.16408,6.16604,14000000.0
2006-04-13 16:16:00,6.16642,6.16791,6.16642,6.167,13000000.0
2006-04-13 16:17:00,6.16772,6.16786,6.16607,6.16607,18000000.0
2006-04-13 16:18:00,6.1652,6.16644,6.16475,6.16625,13000000.0
2006-04-13 16:19:00,6.1656,6.16627,6.16488,6.16488,8000000.0
2006-04-13 16:20:00,6.164,6.16616,6.16388,6.1651,13000000.0
2006-04-13 16:21:00,6.16609,6.16891,6.16553,6.1685,12000000.0
2006-04-13 16:22:00,6.16977,6.16977,6.16733,6.16795,11000000.0
2006-04-13 16:23:00,6.16766,6.16975,6.16614,6.16975,14000000.0
2006-04-13 16:24:00,6.17029,6.17069,6.16908,6.17059,15000000.0
2006-04-13 16:25:00,6.17124,6.17124,6.16913,6.17017,11000000.0
2006-04-13 16:26:00,6.17002,6.17236,6.17002,6.17236,8000000.0
2006-04-13 16:27:00,6.17197,6.17197,6.17031,6.17099,10000000.0
2006-04-13 16:28:00,6.17139,6.17143,6.17012,6.17115,15000000.0
2006-04-13 16:29:00,6.17085,6.17087,6.16946,6.16948,7000000.0
2006-04-13 16:30:00,6.16958,6.16958,6.16738,6.16923,16000000.0
2006-04-13 16:31:00,6.16933,6.17022,6.16916,6.16953,14000000.0
2006-04-13 16:32:00,6.17064,6.17064,6.1678,6.16834,7000000.0
2006-04-13 16:33:00,6.16939,6.16979,6.16805,6.1684,8000000.0
2006-04-13 16:34:00,6.16781,6.16896,6.16752,6.16879,8000000.0
2006-04-13 16:35:00,6.16855,6.16911,6.16792,6.16911,9000000.0
2006-04-13 16:36:00,6.1688,6.1688,6.16674,6.16674,13000000.0
2006-04-13 16:37:00,6.16784,6.16994,6.16697,6.16988,18000000.0
2006-04-13 16:38:00,6.17033,6.17033,6.16819,6.1685,18000000.0
2006-04-13 16:39:00,6.16882,6.16943,6.16811,6.1685,20000000.0
2006-04-13 16:40:00,6.16971,6.16971,6.16786,6.16855,13000000.0
2006-04-13 16:41:00,6.16787,6.16787,6.16615,6.16759,20000000.0
2006-04-13 16:42:00,6.16661,6.1687,6.16661,6.16759,18000000.0
2006-04-13 16:43:00,6.16777,6.16777,6.1647,6.16514,15000000.0
2006-04-13 16:44:00,6.16497,6.16509,6.16188,6.16345,20000000.0
2006-04-13 16:45:00,6.16276,6.1641,6.16196,6.16221,13000000.0
2006-04-13 16:46:00,6.16135,6.16292,6.16112,6.16291,15000000.0
2006-04-13 16:47:00,6.16408,6.16408,6.16211,6.16321,8000000.0
2006-04-13 16:48:00,6.16324,6.16368,6.16245,6.16248,11000000.0
2006-04-13 16:49:00,6.16267,6.16272,6.16124,6.16272,12000000.0
2006-04-13 16:50:00,6.16319,6.16383,6.1609,6.16315,15000000.0
2006-04-13 16:51:00,6.1634,6.1634,6.16002,6.16102,18000000.0
2006-04-13 16:52:00,6.16283,6.16394,6.16192,6.16342,14000000.0
2006-04-13 16:53:00,6.16189,6.16391,6.16174,6.16352,8000000.0
2006-04-13 16:54:00,6.16354,6.16416,6.16278,6.16349,11000000.0
2006-04-13 16:55:00,6.16462,6.16477,6.1627,6.16344,12000000.0
2006-04-13 16:56:00,6.16329,6.16403,6.16239,6.164,10000000.0
2006-04-13 16:57:00,6.16525,6.16572,6.16331,6.16522,8000000.0
2006-04-13 16:58:00,6.16731,6.16794,6.16495,6.16721,9000000.0
2006-04-13 16:59:00,6.16798,6.16848,6.16652,6.16789,13000000.0
2006-04-13 17:00:00,6.16811,6.16829,6.16676,6.16676,11000000.0
2006-04-13 17:01:00,6.16584,6.16705,6.16513,6.16655,12000000.0
2006-04-13 17:02:00,6.16727,6.1691,6.16717,6.1691,10000000.0
2006-04-13 17:03:00,6.16891,6.16919,6.16753,6.16753,16000000.0
2006-04-13 17:04:00,6.16735,6.168,6.16655,6.168,13000000.0
2006-04-13 17:05:00,6.16764,6.16854,6.16447,6.1662,16000000.0
2006-04-13 17:06:00,6.16575,6.16601,6.16315,6.16434,12000000.0
2006-04-13 17:07:00,6.16547,6.16594,6.16405,6.16594,8000000.0
2006-04-13 17:08:00,6.16461,6.16461,6.16236,6.16236,21000000.0
2006-04-13 17:09:00,6.16388,6.16509,6.16314,6.16462,16000000.0
2006-04-13 17:10:00,6.166,6.166,6.16377,6.1639,11000000.0
2006-04-13 17:11:00,6.16353,6.16413,6.16252,6.16328,11000000.0
2006-04-13 17:12:00,6.16226,6.16266,6.16154,6.16222,9000000.0
2006-04-13 17:13:00,6.16393,6.16437,6.16286,6.1637,9000000.0
2006-04-13 17:14:00,6.16417,6.16502,6.163,6.16408,17000000.0
2006-04-13 17:15:00,6.16297,6.16362,6.16209,6.16224,11000000.0
2006-04-13 17:16:00,6.16321,6.16419,6.16299,6.1641,15000000.0
2006-04-13 17:17:00,6.16425,6.16527,6.16314,6.16459,13000000.0
2006-04-13 17:18:00,6.16428,6.16496,6.16313,6.16388,15000000.0
2006-04-13 17:19:00,6.16389,6.16462,6.1637,6.16449,17000000.0
2006-04-13 17:20:00,6.16429,6.16575,6.1639,6.16455,12000000.0
2006-04-13 17:21:00,6.16523,6.16564,6.16439,6.16504,7000000.0
2006-04-13 17:22:00,6.165,6.16579,6.16372,6.164,14000000.0
2006-04-13 17:23:00,6.16432,6.16516,6.16407,6.16407,13000000.0
2006-04-13 17:24:00,6.1641,6.1648,6.16339,6.16352,9000000.0
2006-04-13 17:25:00,6.16328,6.16376,6.16243,6.16292,11000000.0
2006-04-13 17:26:00,6.16288,6.16322,6.16188,6.16313,16000000.0
2006-04-13 17:27:00,6.1634,6.16416,6.163,6.16326,9000000.0
2006-04-13 17:28:00,6.16261,6.16429,6.16234,6.16348,15000000.0
2006-04-13 17:29:00,6.1631,6.16397,6.16255,6.16381,11000000.0
2006-04-13 17:30:00,6.16337,6.16426,6.16148,6.1635,19000000.0
2006-04-13 17:31:00,6.16391,6.16424,6.16194,6.16363,11000000.0
2006-04-13 17:32:00,6.16422,6.16451,6.16273,6.16273,9000000.0
2006-04-13 17:33:00,6.16391,6.16481,6.16356,6.16481,10000000.0
2006-04-13 17:34:00,6.1645,6.16575,6.1638,6.16507,14000000.0
2006-04-13 17:35:00,6.16527,6.16689,6.16469,6.16569,13000000.0
2006-04-13 17:36:00,6.16543,6.16631,6.16521,6.1654,11000000.0
2006-04-13 17:37:00,6.16526,6.16606,6.1639,6.16419,15000000.0
2006-04-13 17:38:00,6.16606,6.16774,6.16552,6.16719,17000000.0
2006-04-13 17:40:00,6.16616,6.16635,6.16595,6.16609,12000000.0
2006-04-13 17:41:00,6.16498,6.16513,6.1637,6.16394,21000000.0
2006-04-13 17:42:00,6.16473,6.16537,6.16402,6.16455,13000000.0
2006-04-13 17:43:00,6.16348,6.16454,6.16267,6.16302,11000000.0
2006-04-13 17:44:00,6.16356,6.16373,6.16212,6.16212,19000000.0
2006-04-13 17:45:00,6.16178,6.16284,6.1613,6.16215,10000000.0
2006-04-13 17:46:00,6.16208,6.16308,6.16027,6.1622,13000000.0
2006-04-13 17:47:00,6.16121,6.16323,6.16104,6.16106,9000000.0
2006-04-13 17:48:00,6.16227,6.16247,6.16158,6.16196,14000000.0
2006-04-13 17:49:00,6.16232,6.16253,6.16085,6.16161,14000000.0
2006-04-13 17:50:00,6.16208,6.16214,6.16024,6.16024,17000000.0
2006-04-13 17:51:00,6.16005,6.16123,6.15916,6.15916,13000000.0
2006-04-13 17:52:00,6.15894,6.16025,6.15673,6.15886,24000000.0
2006-04-13 17:53:00,6.15789,6.15867,6.15758,6.15862,16000000.0
2006-04-13 17:54:00,6.15896,6.15896,6.15785,6.15863,16000000.0
2006-04-13 17:55:00,6.15801,6.15964,6.15733,6.15796,13000000.0
2006-04-13 17:56:00,6.15759,6.15893,6.15759,6.15783,15000000.0
2006-04-13 17:57:00,6.15829,6.15883,6.15748,6.15825,10000000.0
2006-04-13 17:58:00,6.15878,6.1591,6.15768,6.15888,15000000.0
2006-04-13 17:59:00,6.1587,6.15877,6.15781,6.15781,13000000.0
2006-04-13 18:00:00,6.15758,6.15891,6.1572,6.15879,7000000.0
2006-04-13 18:01:00,6.159,6.15979,6.15824,6.15963,18000000.0
2006-04-13 18:02:00,6.15876,6.16004,6.15824,6.15824,17000000.0
2006-04-13 18:03:00,6.15956,6.15991,6.15848,6.15848,16000000.0
2006-04-13 18:04:00,6.15803,6.16057,6.15803,6.16041,14000000.0
2006-04-13 18:05:00,6.1606,6.1606,6.15833,6.15921,13000000.0
2006-04-13 18:06:00,6.15884,6.15963,6.15764,6.15764,18000000.0
2006-04-13 18:07:00,6.15749,6.15936,6.15749,6.15837,12000000.0
2006-04-13 18:08:00,6.1586,6.15965,6.15799,6.15822,18000000.0
2006-04-13 18:09:00,6.15808,6.15986,6.15808,6.15913,12000000.0
2006-04-13 18:10:00,6.15894,6.15988,6.15866,6.15988,13000000.0
2006-04-13 18:11:00,6.16009,6.16009,6.15856,6.15921,10000000.0
2006-04-13 18:12:00,6.15924,6.16003,6.15844,6.15876,11000000.0
2006-04-13 18:13:00,6.15894,6.16035,6.15875,6.15932,14000000.0
2006-04-13 18:14:00,6.15954,6.16058,6.15871,6.16021,10000000.0
2006-04-13 18:15:00,6.15877,6.16097,6.15852,6.16033,10000000.0
2006-04-13 18:16:00,6.16194,6.16214,6.15949,6.16158,9000000.0
2006-04-13 18:17:00,6.16124,6.16154,6.16002,6.16106,18000000.0
2006-04-13 18:18:00,6.16036,6.16129,6.1593,6.1593,14000000.0
2006-04-13 18:19:00,6.15931,6.16057,6.15931,6.1594,10000000.0
2006-04-13 18:20:00,6.16033,6.1608,6.15951,6.16045,15000000.0
2006-04-13 18:21:00,6.16212,6.16213,6.16077,6.16111,18000000.0
2006-04-13 18:22:00,6.16152,6.16326,6.16115,6.16119,14000000.0
2006-04-13 18:23:00,6.16096,6.16174,6.16057,6.16089,7000000.0
2006-04-13 18:24:00,6.16211,6.16265,6.16141,6.16202,9000000.0
2006-04-13 18:25:00,6.16221,6.16341,6.16127,6.16341,13000000.0
2006-04-13 18:26:00,6.1621,6.16324,6.16095,6.16243,16000000.0
2006-04-13 18:27:00,6.16239,6.16415,6.16212,6.16383,14000000.0
2006-04-13 18:28:00,6.16326,6.16373,6.16244,6.16348,13000000.0
2006-04-13 18:29:00,6.16404,6.16419,6.16322,6.16349,11000000.0
2006-04-13 18:30:00,6.16314,6.16366,6.16198,6.1631,16000000.0
2006-04-13 18:31:00,6.1632,6.1639,6.16258,6.1639,12000000.0
2006-04-13 18:32:00,6.16414,6.1643,6.16295,6.16313,11000000.0
2006-04-13 18:33:00,6.16413,6.16413,6.16228,6.16228,13000000.0
2006-04-13 18:34:00,6.16337,6.16337,6.1625,6.1625,13000000.0
2006-04-13 18:35:00,6.16248,6.16255,6.16218,6.16218,18000000.0
2006-04-13 18:36:00,6.16347,6.16347,6.16077,6.16077,18000000.0
2006-04-13 18:37:00,6.16143,6.16176,6.16084,6.1614,18000000.0
2006-04-13 18:38:00,6.16132,6.16221,6.16106,6.16176,11000000.0
2006-04-13 18:39:00,6.16245,6.16315,6.16181,6.16267,11000000.0
2006-04-13 18:40:00,6.1623,6.16275,6.1611,6.16275,14000000.0
2006-04-13 18:41:00,6.16199,6.16313,6.16138,6.16138,16000000.0
2006-04-13 18:42:00,6.1615,6.16303,6.16083,6.16083,14000000.0
2006-04-13 18:43:00,6.16247,6.16283,6.16222,6.16236,10000000.0
2006-04-13 18:44:00,6.1622,6.16326,6.16215,6.16215,13000000.0
2006-04-13 18:45:00,6.16183,6.16225,6.16073,6.16078,13000000.0
2006-04-13 18:46:00,6.16104,6.16275,6.16104,6.1616,12000000.0
2006-04-13 18:47:00,6.16287,6.16287,6.16159,6.16225,14000000.0
2006-04-13 18:48:00,6.16199,6.16284,6.16104,6.16188,15000000.0
2006-04-13 18:49:00,6.16136,6.16221,6.15988,6.16085,12000000.0
2006-04-13 18:50:00,6.16144,6.16171,6.16036,6.16133,9000000.0
2006-04-13 18:51:00,6.16126,6.16189,6.16007,6.1602,17000000.0
2006-04-13 18:52:00,6.16154,6.16194,6.16025,6.16025,9000000.0
2006-04-13 18:53:00,6.15993,6.16148,6.15982,6.16123,14000000.0
2006-04-13 18:54:00,6.15991,6.16104,6.15895,6.15935,14000000.0
2006-04-13 18:55:00,6.15957,6.1609,6.1594,6.1609,10000000.0
2006-04-13 18:56:00,6.16073,6.16082,6.1591,6.1591,16000000.0
2006-04-13 18:57:00,6.15848,6.16034,6.15848,6.1595,17000000.0
2006-04-13 18:58:00,6.15983,6.16066,6.15893,6.15902,14000000.0
2006-04-13 18:59:00,6.15924,6.15955,6.15839,6.15952,14000000.0
2006-04-13 19:00:00,6.15933,6.15946,6.15785,6.15828,15000000.0
2006-04-13 19:01:00,6.15914,6.16143,6.15796,6.16073,15000000.0
2006-04-13 19:02:00,6.16,6.16123,6.15926,6.15964,14000000.0
2006-04-13 19:03:00,6.15954,6.16077,6.15871,6.15925,14000000.0
2006-04-13 19:04:00,6.15874,6.15971,6.15831,6.15847,12000000.0
2006-04-13 19:05:00,6.15876,6.16009,6.15876,6.15942,15000000.0
2006-04-13 19:06:00,6.16003,6.16042,6.1586,6.15979,16000000.0
2006-04-13 19:07:00,6.16035,6.16035,6.15872,6.15922,20000000.0
2006-04-13 19:08:00,6.16002,6.16059,6.15928,6.15928,8000000.0
2006-04-13 19:09:00,6.15952,6.16077,6.15907,6.15907,17000000.0
2006-04-13 19:10:00,6.15916,6.15965,6.15842,6.15905,9000000.0
2006-04-13 19:11:00,6.16032,6.16043,6.15893,6.15945,16000000.0
2006-04-13 19:12:00,6.15955,6.15981,6.15819,6.15959,13000000.0
2006-04-13 19:13:00,6.1591,6.15925,6.15797,6.15857,10000000.0
2006-04-13 19:14:00,6.15791,6.1586,6.15673,6.15808,20000000.0
2006-04-13 19:15:00,6.15769,6.15863,6.15697,6.15784,12000000.0
2006-04-13 19:16:00,6.15826,6.15829,6.15693,6.15766,8000000.0
2006-04-13 19:17:00,6.15829,6.15853,6.15657,6.15826,18000000.0
2006-04-13 19:18:00,6.15794,6.1587,6.15757,6.15757,11000000.0
2006-04-13 19:19:00,6.15814,6.15912,6.15766,6.15893,12000000.0
2006-04-13 19:20:00,6.15891,6.1595,6.15807,6.15925,14000000.0
2006-04-13 19:21:00,6.15904,6.16017,6.15774,6.15893,13000000.0
2006-04-13 19:22:00,6.1592,6.15966,6.15772,6.15966,12000000.0
2006-04-13 19:23:00,6.15922,6.15923,6.15782,6.15853,14000000.0
2006-04-13 19:24:00,6.1582,6.15856,6.15711,6.15797,19000000.0
2006-04-13 19:25:00,6.15679,6.1578,6.15633,6.15752,8000000.0
2006-04-13 19:26:00,6.15717,6.15725,6.1561,6.15715,7000000.0
2006-04-13 19:27:00,6.15672,6.15672,6.15317,6.15419,20000000.0
2006-04-13 19:28:00,6.15417,6.15569,6.15375,6.15564,17000000.0
2006-04-13 19:29:00,6.15396,6.15528,6.15358,6.15445,10000000.0
2006-04-13 19:30:00,6.15415,6.15549,6.15311,6.15471,15000000.0
2006-04-13 19:31:00,6.154,6.15451,6.15336,6.1545,11000000.0
2006-04-13 19:32:00,6.15459,6.15484,6.15369,6.15484,9000000.0
2006-04-13 19:33:00,6.15466,6.15564,6.15312,6.15348,14000000.0
2006-04-13 19:34:00,6.15449,6.15501,6.1528,6.15419,17000000.0
2006-04-13 19:35:00,6.15481,6.15495,6.15365,6.15434,8000000.0
2006-04-13 19:36:00,6.15546,6.15546,6.15341,6.15363,15000000.0
2006-04-13 19:37:00,6.15287,6.15377,6.1526,6.15368,8000000.0
2006-04-13 19:38:00,6.1546,6.1546,6.15306,6.15385,15000000.0
2006-04-13 19:39:00,6.15439,6.15497,6.15327,6.15382,17000000.0
2006-04-13 19:40:00,6.15388,6.15508,6.1531,6.15356,16000000.0
2006-04-13 19:41:00,6.15412,6.1543,6.15325,6.15377,11000000.0
2006-04-13 19:42:00,6.15416,6.15495,6.15361,6.15495,15000000.0
2006-04-13 19:43:00,6.15412,6.15455,6.15355,6.15402,14000000.0
2006-04-13 19:44:00,6.15448,6.15536,6.15346,6.15451,14000000.0
2006-04-13 19:45:00,6.15398,6.15424,6.15251,6.15376,15000000.0
2006-04-13 19:46:00,6.15255,6.15399,6.15255,6.15399,15000000.0
2006-04-13 19:47:00,6.1529,6.15334,6.15177,6.15261,16000000.0
2006-04-13 19:48:00,6.15242,6.15338,6.15148,6.1521,16000000.0
2006-04-13 19:49:00,6.15257,6.15287,6.15151,6.15272,8000000.0
2006-04-13 19:50:00,6.15213,6.15411,6.15213,6.15391,9000000.0
2006-04-13 19:51:00,6.15379,6.15477,6.15339,6.15477,19000000.0
2006-04-13 19:52:00,6.15438,6.15442,6.15343,6.15431,11000000.0
2006-04-13 19:53:00,6.15401,6.15439,6.1533,6.15393,14000000.0
2006-04-13 19:54:00,6.15305,6.15505,6.15305,6.15389,18000000.0
2006-04-13 19:55:00,6.15451,6.15517,6.15383,6.15517,13000000.0
2006-04-13 19:56:00,6.15452,6.15594,6.15371,6.15371,10000000.0
2006-04-13 19:57:00,6.155,6.15557,6.15375,6.1555,16000000.0
2006-04-13 19:58:00,6.15552,6.1557,6.15369,6.15509,15000000.0
2006-04-13 19:59:00,6.15609,6.15635,6.15494,6.15622,14000000.0
2006-04-13 20:00:00,6.15512,6.15575,6.15453,6.15536,11000000.0
2006-04-13 20:01:00,6.15565,6.157,6.1554,6.15631,24000000.0
2006-04-13 20:02:00,6.15545,6.15603,6.1553,6.1559,11000000.0
2006-04-13 20:03:00,6.15524,6.15628,6.15485,6.15628,11000000.0
2006-04-13 20:04:00,6.15528,6.15638,6.15512,6.15517,10000000.0
2006-04-13 20:05:00,6.15486,6.15607,6.15419,6.15461,17000000.0
2006-04-13 20:06:00,6.15443,6.15658,6.15443,6.15658,10000000.0
2006-04-13 20:07:00,6.15606,6.15642,6.15528,6.15624,14000000.0
2006-04-13 20:08:00,6.15636,6.15734,6.15587,6.15678,13000000.0
2006-04-13 20:09:00,6.15698,6.15728,6.15571,6.15571,11000000.0
2006-04-13 20:10:00,6.15554,6.15759,6.15554,6.15559,11000000.0
2006-04-13 20:11:00,6.15537,6.15708,6.15537,6.15616,9000000.0
2006-04-13 20:12:00,6.15637,6.15684,6.15531,6.15532,16000000.0
2006-04-13 20:13:00,6.1555,6.15658,6.15531,6.15611,11000000.0
2006-04-13 20:14:00,6.15584,6.15704,6.15559,6.15623,19000000.0
2006-04-13 20:15:00,6.15616,6.157,6.15579,6.15593,13000000.0
2006-04-13 20:16:00,6.15591,6.15591,6.15565,6.1558,15000000.0
2006-04-13 20:17:00,6.15574,6.15753,6.1557,6.15746,8000000.0
2006-04-13 20:18:00,6.15634,6.15727,6.15595,6.15631,14000000.0
2006-04-13 20:19:00,6.15636,6.15741,6.15605,6.15657,14000000.0
2006-04-13 20:20:00,6.15777,6.15777,6.15528,6.15528,12000000.0
2006-04-13 20:21:00,6.15553,6.15678,6.15547,6.15547,9000000.0
2006-04-13 20:22:00,6.15692,6.15783,6.15594,6.15594,17000000.0
2006-04-13 20:23:00,6.15637,6.15735,6.15586,6.1559,11000000.0
2006-04-13 20:24:00,6.15599,6.15599,6.15409,6.15409,16000000.0
2006-04-13 20:25:00,6.15523,6.15529,6.15413,6.15454,11000000.0
2006-04-13 20:26:00,6.15529,6.15529,6.15325,6.15399,8000000.0
2006-04-13 20:27:00,6.15472,6.15489,6.15307,6.15365,13000000.0
2006-04-13 20:28:00,6.15474,6.15483,6.15321,6.15332,15000000.0
2006-04-13 20:29:00,6.15338,6.15439,6.15317,6.15407,16000000.0
2006-04-13 20:30:00,6.15394,6.15459,6.15357,6.15459,8000000.0
2006-04-13 20:31:00,6.15564,6.15564,6.15344,6.15401,18000000.0
2006-04-13 20:32:00,6.15341,6.15411,6.15294,6.15294,7000000.0
2006-04-13 20:33:00,6.15332,6.15442,6.15332,6.15398,13000000.0
2006-04-13 20:34:00,6.15387,6.15387,6.15257,6.15379,13000000.0
2006-04-13 20:35:00,6.15405,6.15405,6.15318,6.15395,9000000.0
2006-04-13 20:36:00,6.15504,6.15504,6.15301,6.15306,17000000.0
2006-04-13 20:37:00,6.15319,6.15465,6.15297,6.15395,14000000.0
2006-04-13 20:38:00,6.15405,6.15495,6.15342,6.15393,16000000.0
2006-04-13 20:39:00,6.15464,6.15559,6.15464,6.1552,14000000.0
2006-04-13 20:40:00,6.15521,6.15521,6.15425,6.15494,17000000.0
2006-04-13 20:41:00,6.1551,6.15561,6.15499,6.15501,16000000.0
2006-04-13 20:42:00,6.15488,6.15665,6.15464,6.15661,22000000.0
2006-04-13 20:43:00,6.15663,6.15663,6.15429,6.15539,18000000.0
2006-04-13 20:44:00,6.15547,6.15683,6.15457,6.15667,16000000.0
2006-04-13 20:45:00,6.15581,6.15581,6.15436,6.15465,8000000.0
2006-04-13 20:46:00,6.15467,6.15529,6.15384,6.15462,19000000.0
2006-04-13 20:47:00,6.15484,6.15574,6.15466,6.15527,12000000.0
2006-04-13 20:48:00,6.1542,6.15474,6.15374,6.15397,9000000.0
2006-04-13 20:49:00,6.15381,6.15385,6.15356,6.15365,19000000.0
2006-04-13 20:50:00,6.15341,6.15367,6.15335,6.15345,15000000.0
2006-04-13 20:51:00,6.15401,6.1547,6.15393,6.1547,9000000.0
2006-04-13 20:52:00,6.15505,6.1561,6.1545,6.1561,11000000.0
2006-04-13 20:53:00,6.15569,6.15569,6.15485,6.1556,15000000.0
2006-04-13 20:54:00,6.15552,6.15625,6.15473,6.15552,12000000.0
2006-04-13 20:55:00,6.1553,6.15594,6.15367,6.15367,18000000.0
2006-04-13 20:56:00,6.15432,6.15518,6.15332,6.15431,12000000.0
2006-04-13 20:57:00,6.1551,6.15525,6.15335,6.15357,13000000.0
2006-04-13 20:58:00,6.15307,6.15463,6.15307,6.15463,11000000.0
2006-04-13 20:59:00,6.15437,6.15437,6.15288,6.15406,11000000.0
2006-04-13 21:00:00,6.15391,6.15426,6.15273,6.15369,17000000.0
2006-04-13 21:01:00,6.15351,6.15438,6.1533,6.15341,10000000.0
2006-04-13 21:02:00,6.15383,6.15424,6.15297,6.15297,8000000.0
2006-04-13 21:03:00,6.15378,6.15483,6.15343,6.15356,19000000.0
2006-04-13 21:04:00,6.15429,6.15489,6.15364,6.1546,18000000.0
2006-04-13 21:05:00,6.15445,6.15548,6.15394,6.15406,14000000.0
2006-04-13 21:06:00,6.15422,6.15536,6.15401,6.15435,12000000.0
2006-04-13 21:07:00,6.15286,6.15459,6.15286,6.15459,10000000.0
2006-04-13 21:08:00,6.15438,6.15446,6.1531,6.15383,14000000.0
2006-04-13 21:09:00,6.1541,6.15454,6.15315,6.15402,16000000.0
2006-04-13 21:10:00,6.15519,6.15532,6.1538,6.15392,15000000.0
2006-04-13 21:11:00,6.15472,6.15544,6.15341,6.15512,13000000.0
2006-04-13 21:12:00,6.15532,6.15544,6.15397,6.15397,10000000.0
2006-04-13 21:13:00,6.15479,6.15486,6.15382,6.15452,14000000.0
2006-04-13 21:14:00,6.15442,6.15443,6.15409,6.15412,10000000.0
2006-04-13 21:15:00,6.15434,6.15476,6.1536,6.15376,15000000.0
2006-04-13 21:16:00,6.15411,6.155,6.154,6.155,11000000.0
2006-04-13 21:17:00,6.15595,6.15654,6.15449,6.15601,13000000.0
2006-04-13 21:18:00,6.15572,6.15615,6.15451,6.15475,17000000.0
2006-04-13 21:19:00,6.15504,6.15575,6.15443,6.15468,12000000.0
2006-04-13 21:20:00,6.15534,6.15588,6.15468,6.15588,14000000.0
2006-04-13 21:21:00,6.15563,6.15563,6.15449,6.1545,11000000.0
2006-04-13 21:22:00,6.15463,6.15465,6.15437,6.15464,9000000.0
2006-04-13 21:23:00,6.15451,6.15468,6.15442,6.15464,7000000.0
2006-04-13 21:24:00,6.15453,6.15511,6.15436,6.15463,11000000.0
2006-04-13 21:25:00,6.15456,6.15492,6.15387,6.15449,7000000.0
2006-04-13 21:26:00,6.15445,6.15508,6.15345,6.15486,13000000.0
2006-04-13 21:27:00,6.15518,6.15526,6.15401,6.15401,11000000.0
2006-04-13 21:28:00,6.15381,6.15488,6.15344,6.15349,15000000.0
2006-04-13 21:29:00,6.15398,6.15482,6.15361,6.15455,12000000.0
2006-04-13 21:30:00,6.15436,6.15475,6.1536,6.15473,10000000.0
2006-04-13 21:31:00,6.1542,6.155,6.15373,6.15387,10000000.0
2006-04-13 21:32:00,6.15352,6.15478,6.1531,6.15332,12000000.0
2006-04-13 21:33:00,6.15345,6.15467,6.15345,6.15467,19000000.0
2006-04-13 21:34:00,6.15417,6.15514,6.1537,6.15421,8000000.0
2006-04-13 21:35:00,6.15393,6.15521,6.15358,6.15521,20000000.0
2006-04-13 21:36:00,6.15513,6.15513,6.15356,6.15356,19000000.0
2006-04-13 21:37:00,6.15392,6.15481,6.15301,6.1533,19000000.0
2006-04-13 21:38:00,6.15376,6.15544,6.15309,6.15431,13000000.0
2006-04-13 21:39:00,6.15447,6.15484,6.1531,6.15391,17000000.0
2006-04-13 21:40:00,6.15312,6.15405,6.15271,6.15405,7000000.0
2006-04-13 21:41:00,6.15402,6.15406,6.15323,6.15336,11000000.0
2006-04-13 21:42:00,6.15335,6.15442,6.15244,6.15285,18000000.0
2006-04-13 21:43:00,6.15252,6.15436,6.15236,6.15236,13000000.0
2006-04-13 21:44:00,6.15323,6.15407,6.15296,6.15316,16000000.0
2006-04-13 21:45:00,6.15267,6.15417,6.15267,6.15311,11000000.0
2006-04-13 21:46:00,6.15287,6.15488,6.15287,6.15412,13000000.0
2006-04-13 21:47:00,6.15342,6.15478,6.15334,6.15401,13000000.0
2006-04-13 21:48:00,6.15371,6.15481,6.15371,6.15392,17000000.0
2006-04-13 21:49:00,6.15415,6.15513,6.15341,6.15341,8000000.0
2006-04-13 21:50:00,6.15462,6.15559,6.15405,6.15465,11000000.0
2006-04-13 21:51:00,6.15515,6.15591,6.15469,6.15523,13000000.0
2006-04-13 21:52:00,6.15377,6.15494,6.15364,6.15494,13000000.0
2006-04-13 21:53:00,6.15494,6.15548,6.15426,6.15442,14000000.0
2006-04-13 21:54:00,6.15456,6.15506,6.15391,6.15415,11000000.0
2006-04-13 21:55:00,6.15563,6.15605,6.15433,6.15433,17000000.0
2006-04-13 21:56:00,6.15451,6.15573,6.15451,6.15531,12000000.0
2006-04-13 21:57:00,6.15461,6.15474,6.15319,6.15319,16000000.0
2006-04-13 21:58:00,6.15298,6.15462,6.15298,6.15427,9000000.0
2006-04-13 21:59:00,6.15444,6.15493,6.15345,6.15453,18000000.0
2006-04-13 22:00:00,6.15416,6.15555,6.1536,6.1536,13000000.0
2006-04-13 22:01:00,6.1533,6.15481,6.1533,6.15409,11000000.0
2006-04-13 22:02:00,6.15379,6.15479,6.15331,6.15373,17000000.0
2006-04-13 22:03:00,6.15371,6.15387,6.15264,6.15328,23000000.0
2006-04-13 22:04:00,6.15323,6.15323,6.15293,6.1531,15000000.0
2006-04-13 22:05:00,6.15328,6.15487,6.15328,6.1536,14000000.0
2006-04-13 22:06:00,6.15367,6.15469,6.15367,6.1543,15000000.0
2006-04-13 22:07:00,6.15357,6.1549,6.15348,6.15438,9000000.0
2006-04-13 22:08:00,6.15387,6.15504,6.1534,6.15434,18000000.0
2006-04-13 22:09:00,6.15456,6.15456,6.15329,6.15329,11000000.0
2006-04-13 22:10:00,6.15328,6.15498,6.15328,6.15349,7000000.0
2006-04-13 22:11:00,6.15386,6.15477,6.15353,6.15353,8000000.0
2006-04-13 22:12:00,6.15315,6.15445,6.15315,6.15389,16000000.0
2006-04-13 22:13:00,6.15411,6.15506,6.15324,6.15381,24000000.0
2006-04-13 22:14:00,6.15368,6.15444,6.15325,6.15423,9000000.0
2006-04-13 22:15:00,6.15445,6.15445,6.15292,6.1533,10000000.0
2006-04-13 22:16:00,6.15394,6.15394,6.15227,6.15339,13000000.0
2006-04-13 22:17:00,6.15329,6.1537,6.15234,6.15278,20000000.0
2006-04-13 22:18:00,6.15312,6.15386,6.15261,6.15378,11000000.0
2006-04-13 22:19:00,6.15335,6.15503,6.15321,6.15503,15000000.0
2006-04-13 22:20:00,6.1556,6.1556,6.15435,6.15435,16000000.0
2006-04-13 22:21:00,6.15416,6.15417,6.15396,6.15411,12000000.0
2006-04-13 22:22:00,6.1537,6.15484,6.15273,6.15283,14000000.0
2006-04-13 22:23:00,6.15345,6.15368,6.1527,6.1527,11000000.0
2006-04-13 22:24:00,6.15298,6.15347,6.15233,6.15246,16000000.0
2006-04-13 22:25:00,6.15206,6.15352,6.15206,6.15326,14000000.0
2006-04-13 22:26:00,6.15321,6.15344,6.15267,6.15338,10000000.0
2006-04-13 22:27:00,6.15303,6.15303,6.15162,6.15234,14000000.0
2006-04-13 22:28:00,6.15205,6.1523,6.15204,6.15206,12000000.0
2006-04-13 22:29:00,6.15205,6.15229,6.15203,6.15217,13000000.0
2006-04-13 22:30:00,6.15246,6.15362,6.15229,6.15229,8000000.0
2006-04-13 22:31:00,6.15363,6.15418,6.15203,6.15397,11000000.0
2006-04-13 22:32:00,6.15292,6.15401,6.1527,6.15299,20000000.0
2006-04-13 22:33:00,6.15397,6.15397,6.15245,6.15245,11000000.0
2006-04-13 22:34:00,6.15335,6.15364,6.15244,6.15244,10000000.0
2006-04-13 22:35:00,6.15324,6.15353,6.15195,6.15239,13000000.0
2006-04-13 22:36:00,6.15212,6.15432,6.15212,6.15432,9000000.0
2006-04-13 22:37:00,6.15504,6.15504,6.15315,6.15341,13000000.0
2006-04-13 22:38:00,6.153,6.15421,6.15287,6.15339,9000000.0
2006-04-13 22:39:00,6.15296,6.15439,6.15296,6.15344,12000000.0
2006-04-13 22:40:00,6.15334,6.15441,6.15313,6.15313,9000000.0
2006-04-13 22:41:00,6.15278,6.15408,6.15278,6.15306,14000000.0
2006-04-13 22:42:00,6.15479,6.1553,6.15382,6.15382,13000000.0
2006-04-13 22:43:00,6.15364,6.15364,6.15338,6.15362,12000000.0
2006-04-13 22:44:00,6.15372,6.15507,6.15372,6.15463,15000000.0
2006-04-13 22:45:00,6.15448,6.1556,6.15448,6.15466,13000000.0
2006-04-13 22:46:00,6.15412,6.15508,6.15393,6.15508,14000000.0
2006-04-13 22:47:00,6.15551,6.15552,6.15436,6.15487,15000000.0
2006-04-13 22:48:00,6.15501,6.15585,6.15402,6.15402,13000000.0
2006-04-13 22:49:00,6.15426,6.15651,6.15426,6.15602,13000000.0
2006-04-13 22:50:00,6.15553,6.15583,6.15544,6.15546,15000000.0
2006-04-13 22:51:00,6.15581,6.15676,6.15478,6.15538,14000000.0
2006-04-13 22:52:00,6.15476,6.15623,6.15463,6.15494,9000000.0
2006-04-13 22:53:00,6.15488,6.15669,6.15488,6.15669,15000000.0
2006-04-13 22:54:00,6.15626,6.15626,6.15453,6.15555,17000000.0
2006-04-13 22:55:00,6.15602,6.15663,6.15528,6.15573,16000000.0
2006-04-13 22:56:00,6.15586,6.15652,6.15516,6.15546,13000000.0
2006-04-13 22:57:00,6.1554,6.1565,6.1551,6.15515,8000000.0
2006-04-13 22:58:00,6.15484,6.15592,6.15464,6.15519,8000000.0
2006-04-13 22:59:00,6.15539,6.15609,6.15493,6.15493,19000000.0
2006-04-13 23:00:00,6.15541,6.15541,6.15368,6.15399,10000000.0
2006-04-13 23:01:00,6.15528,6.15611,6.15463,6.15463,7000000.0
2006-04-13 23:02:00,6.15469,6.15628,6.15459,6.15487,15000000.0
2006-04-13 23:03:00,6.1549,6.15587,6.15432,6.15504,17000000.0
2006-04-13 23:04:00,6.15501,6.15501,6.1522,6.15381,19000000.0
2006-04-13 23:05:00,6.15342,6.15372,6.15176,6.15176,9000000.0
2006-04-13 23:06:00,6.1523,6.15342,6.15197,6.15227,12000000.0
2006-04-13 23:07:00,6.15215,6.15402,6.15215,6.15357,14000000.0
2006-04-13 23:08:00,6.1539,6.15431,6.15249,6.15282,16000000.0
2006-04-13 23:09:00,6.15193,6.1537,6.15193,6.1524,9000000.0
2006-04-13 23:10:00,6.15209,6.15352,6.15209,6.15334,12000000.0
2006-04-13 23:11:00,6.15308,6.15433,6.15272,6.15335,14000000.0
2006-04-13 23:12:00,6.15357,6.1536,6.15264,6.15264,7000000.0
2006-04-13 23:13:00,6.15292,6.1536,6.15273,6.15358,14000000.0
2006-04-13 23:14:00,6.15363,6.15454,6.15341,6.15397,19000000.0
2006-04-13 23:15:00,6.1536,6.15434,6.15254,6.15297,13000000.0
2006-04-13 23:16:00,6.15265,6.1528,6.15179,6.15266,15000000.0
2006-04-13 23:17:00,6.1529,6.15315,6.15241,6.15315,11000000.0
2006-04-13 23:18:00,6.15457,6.15508,6.15311,6.15402,12000000.0
2006-04-13 23:19:00,6.15307,6.15391,6.15304,6.15389,14000000.0
2006-04-13 23:20:00,6.15327,6.15375,6.15238,6.15375,19000000.0
2006-04-13 23:21:00,6.15402,6.15465,6.1531,6.15322,7000000.0
2006-04-13 23:22:00,6.15313,6.15449,6.15249,6.15283,15000000.0
2006-04-13 23:23:00,6.15313,6.15412,6.15244,6.15402,11000000.0
2006-04-13 23:24:00,6.15405,6.15478,6.15373,6.15382,14000000.0
2006-04-13 23:25:00,6.15371,6.15495,6.15371,6.1549,11000000.0
2006-04-13 23:26:00,6.1562,6.1562,6.15489,6.15489,14000000.0
2006-04-13 23:27:00,6.1544,6.15481,6.15332,6.15349,11000000.0
2006-04-13 23:28:00,6.15342,6.15366,6.15341,6.15349,12000000.0
2006-04-13 23:29:00,6.15359,6.15363,6.15332,6.15334,16000000.0
2006-04-13 23:30:00,6.15398,6.15581,6.15388,6.15396,20000000.0
2006-04-13 23:31:00,6.15334,6.15434,6.15295,6.15391,11000000.0
2006-04-13 23:32:00,6.15423,6.15513,6.15389,6.1546,16000000.0
2006-04-13 23:33:00,6.15457,6.15546,6.15374,6.15374,12000000.0
2006-04-13 23:34:00,6.15407,6.15553,6.15387,6.15387,13000000.0
2006-04-13 23:35:00,6.1536,6.15497,6.1536,6.15476,9000000.0
2006-04-13 23:36:00,6.15542,6.15598,6.15521,6.15527,9000000.0
2006-04-13 23:37:00,6.15567,6.15648,6.15466,6.15648,14000000.0
2006-04-13 23:38:00,6.1545,6.15528,6.15388,6.15509,13000000.0
2006-04-13 23:39:00,6.15517,6.15525,6.15318,6.15443,17000000.0
2006-04-13 23:40:00,6.15572,6.15724,6.15452,6.1557,12000000.0
2006-04-13 23:41:00,6.15542,6.1566,6.15473,6.15507,17000000.0
2006-04-13 23:42:00,6.15534,6.15739,6.15534,6.15651,22000000.0
2006-04-13 23:43:00,6.15537,6.1573,6.15537,6.15656,15000000.0
2006-04-13 23:44:00,6.15674,6.15896,6.15657,6.15683,14000000.0
2006-04-13 23:45:00,6.15645,6.15811,6.15633,6.15643,20000000.0
2006-04-13 23:46:00,6.15645,6.15729,6.15585,6.15615,14000000.0
2006-04-13 23:47:00,6.15625,6.1571,6.15559,6.1571,10000000.0
2006-04-13 23:48:00,6.15734,6.15839,6.15684,6.15788,18000000.0
2006-04-13 23:49:00,6.15717,6.15805,6.15634,6.15652,14000000.0
2006-04-13 23:50:00,6.1564,6.15788,6.1564,6.15788,13000000.0
2006-04-13 23:51:00,6.15798,6.15798,6.15723,6.15723,8000000.0
2006-04-13 23:52:00,6.1571,6.15718,6.15685,6.15686,16000000.0
2006-04-13 23:53:00,6.15678,6.15806,6.15552,6.15557,18000000.0
2006-04-13 23:54:00,6.15532,6.15557,6.15529,6.1555,12000000.0
2006-04-13 23:55:00,6.15567,6.15694,6.15567,6.15649,19000000.0
2006-04-13 23:56:00,6.15646,6.15671,6.15544,6.15544,14000000.0
2006-04-13 23:57:00,6.15549,6.15678,6.15549,6.15678,16000000.0
2006-04-13 23:58:00,6.15656,6.15656,6.15595,6.15613,13000000.0
2006-04-13 23:59:00,6.15627,6.1575,6.15567,6.15567,14000000.0
2006-04-14 00:00:00,6.1557,6.1557,6.15542,6.15556,17000000.0
2006-04-14 00:01:00,6.15588,6.15735,6.1558,6.15641,12000000.0
2006-04-14 00:02:00,6.15602,6.15689,6.15535,6.15535,15000000.0
2006-04-14 00:03:00,6.15505,6.15513,6.15482,6.1549,14000000.0
2006-04-14 00:04:00,6.15508,6.156,6.15508,6.15593,12000000.0
2006-04-14 00:05:00,6.1562,6.15674,6.15523,6.15547,12000000.0
2006-04-14 00:06:00,6.15542,6.15558,6.15522,6.15558,12000000.0
2006-04-14 00:07:00,6.15596,6.15758,6.15596,6.15688,11000000.0
2006-04-14 00:08:00,6.15647,6.15663,6.15641,6.15645,15000000.0
2006-04-14 00:09:00,6.15652,6.15771,6.15601,6.15715,12000000.0
2006-04-14 00:10:00,6.15545,6.15703,6.15545,6.15695,19000000.0
2006-04-14 00:11:00,6.1565,6.15736,6.15583,6.15616,8000000.0
2006-04-14 00:12:00,6.1562,6.15716,6.1562,6.15698,9000000.0
2006-04-14 00:13:00,6.1549,6.1554,6.15348,6.15448,13000000.0
2006-04-14 00:14:00,6.15444,6.15536,6.15351,6.15444,14000000.0
2006-04-14 00:15:00,6.15447,6.15467,6.15346,6.15402,12000000.0
2006-04-14 00:16:00,6.1534,6.15436,6.15284,6.15287,12000000.0
2006-04-14 00:17:00,6.15316,6.15433,6.15316,6.15413,10000000.0
2006-04-14 00:18:00,6.15403,6.15473,6.15288,6.15288,19000000.0
2006-04-14 00:19:00,6.15383,6.15417,6.15195,6.15302,12000000.0
2006-04-14 00:20:00,6.15312,6.15355,6.15196,6.15256,11000000.0
2006-04-14 00:21:00,6.15305,6.15305,6.15237,6.15273,14000000.0
2006-04-14 00:22:00,6.15311,6.15429,6.15311,6.15327,13000000.0
2006-04-14 00:23:00,6.15265,6.15293,6.15264,6.15272,13000000.0
2006-04-14 00:24:00,6.15271,6.15291,6.15262,6.15277,9000000.0
2006-04-14 00:25:00,6.15265,6.15284,6.15261,6.15271,13000000.0
2006-04-14 00:26:00,6.15261,6.153,6.1526,6.1526,14000000.0
2006-04-14 00:27:00,6.153,6.15352,6.15166,6.15167,15000000.0
2006-04-14 00:28:00,6.15163,6.1528,6.15163,6.15276,7000000.0
2006-04-14 00:29:00,6.15314,6.15314,6.15235,6.15243,17000000.0
2006-04-14 00:30:00,6.15314,6.15357,6.15286,6.15286,9000000.0
2006-04-14 00:31:00,6.15289,6.15289,6.15175,6.15199,13000000.0
2006-04-14 00:32:00,6.15216,6.15244,6.15149,6.15149,8000000.0
2006-04-14 00:33:00,6.15254,6.15254,6.15089,6.15089,19000000.0
2006-04-14 00:34:00,6.1514,6.15267,6.1514,6.1524,15000000.0
2006-04-14 00:35:00,6.15202,6.15202,6.1506,6.15165,12000000.0
2006-04-14 00:36:00,6.15191,6.1522,6.15133,6.15191,15000000.0
2006-04-14 00:37:00,6.15231,6.15374,6.15231,6.15374,15000000.0
2006-04-14 00:38:00,6.15371,6.15373,6.1514,6.15232,18000000.0
2006-04-14 00:39:00,6.15263,6.15367,6.15237,6.15337,20000000.0
2006-04-14 00:40:00,6.15321,6.15321,6.15231,6.1531,10000000.0
2006-04-14 00:41:00,6.15362,6.15469,6.15362,6.15469,9000000.0
2006-04-14 00:42:00,6.15478,6.15496,6.15321,6.15327,16000000.0
2006-04-14 00:43:00,6.15271,6.15382,6.15127,6.15127,16000000.0
2006-04-14 00:44:00,6.15274,6.15458,6.15274,6.15458,10000000.0
2006-04-14 00:45:00,6.1551,6.1551,6.15475,6.15495,16000000.0
2006-04-14 00:46:00,6.15471,6.15515,6.15396,6.15416,12000000.0
2006-04-14 00:47:00,6.15381,6.15381,6.1535,6.15373,8000000.0
2006-04-14 00:48:00,6.15409,6.15556,6.15401,6.15528,16000000.0
2006-04-14 00:49:00,6.15417,6.15417,6.15252,6.15271,11000000.0
2006-04-14 00:50:00,6.15277,6.15304,6.15164,6.15252,9000000.0
2006-04-14 00:51:00,6.153,6.15317,6.15216,6.15272,9000000.0
2006-04-14 00:52:00,6.15268,6.15274,6.15175,6.15176,18000000.0
2006-04-14 00:53:00,6.15223,6.15302,6.15204,6.15295,12000000.0
2006-04-14 00:54:00,6.15323,6.15367,6.15271,6.15295,12000000.0
2006-04-14 00:55:00,6.15274,6.15274,6.15136,6.15136,11000000.0
2006-04-14 00:56:00,6.15122,6.1536,6.15122,6.1533,14000000.0
2006-04-14 00:57:00,6.15315,6.15376,6.15213,6.15339,15000000.0
2006-04-14 00:58:00,6.1533,6.1533,6.15274,6.15274,9000000.0
2006-04-14 00:59:00,6.15313,6.15392,6.15313,6.15317,17000000.0
2006-04-14 01:00:00,6.15304,6.15421,6.15304,6.15307,12000000.0
2006-04-14 01:01:00,6.15265,6.15277,6.15214,6.15221,15000000.0
2006-04-14 01:02:00,6.15212,6.15212,6.1518,6.15205,10000000.0
2006-04-14 01:03:00,6.1521,6.15211,6.1518,6.15211,13000000.0
2006-04-14 01:04:00,6.15361,6.15372,6.15315,6.15315,13000000.0
2006-04-14 01:05:00,6.15335,6.15335,6.15311,6.15327,13000000.0
2006-04-14 01:06:00,6.15342,6.15425,6.15322,6.15425,12000000.0
2006-04-14 01:07:00,6.15414,6.15414,6.15228,6.15228,13000000.0
2006-04-14 01:08:00,6.15199,6.15342,6.15199,6.15232,15000000.0
2006-04-14 01:09:00,6.152,6.15211,6.15183,6.15187,17000000.0
2006-04-14 01:10:00,6.15237,6.15311,6.15237,6.15274,10000000.0
2006-04-14 01:11:00,6.15296,6.15298,6.15277,6.15295,11000000.0
2006-04-14 01:12:00,6.15358,6.15441,6.15316,6.15428,10000000.0
2006-04-14 01:13:00,6.15395,6.15446,6.15318,6.15318,11000000.0
2006-04-14 01:14:00,6.15339,6.15527,6.15339,6.15481,13000000.0
2006-04-14 01:15:00,6.15501,6.15501,6.15416,6.15476,9000000.0
2006-04-14 01:16:00,6.15574,6.15586,6.1539,6.15571,12000000.0
2006-04-14 01:17:00,6.15576,6.15627,6.15534,6.15535,11000000.0
2006-04-14 01:18:00,6.15549,6.15717,6.15452,6.15579,12000000.0
2006-04-14 01:19:00,6.15543,6.15605,6.15503,6.15516,19000000.0
2006-04-14 01:20:00,6.15599,6.15681,6.15566,6.1563,11000000.0
2006-04-14 01:21:00,6.15628,6.15777,6.15628,6.15777,12000000.0
2006-04-14 01:22:00,6.15791,6.15791,6.15611,6.1564,9000000.0
2006-04-14 01:23:00,6.15653,6.15661,6.15532,6.1566,13000000.0
2006-04-14 01:24:00,6.15654,6.15659,6.15536,6.15627,14000000.0
2006-04-14 01:25:00,6.15605,6.15618,6.15564,6.1557,11000000.0
2006-04-14 01:26:00,6.15594,6.15695,6.15594,6.15695,10000000.0
2006-04-14 01:27:00,6.15747,6.15776,6.15747,6.15762,17000000.0
2006-04-14 01:28:00,6.15708,6.15712,6.15537,6.15552,13000000.0
2006-04-14 01:29:00,6.1547,6.1547,6.15442,6.15465,19000000.0
2006-04-14 01:30:00,6.15516,6.15589,6.15505,6.15571,15000000.0
2006-04-14 01:31:00,6.15606,6.15612,6.15585,6.15605,15000000.0
2006-04-14 01:32:00,6.15605,6.1561,6.15585,6.15606,12000000.0
2006-04-14 01:33:00,6.15652,6.15764,6.15652,6.15764,8000000.0
2006-04-14 01:34:00,6.15725,6.15776,6.15548,6.15656,18000000.0
2006-04-14 01:35:00,6.15616,6.15644,6.15613,6.15628,12000000.0
2006-04-14 01:36:00,6.15598,6.15693,6.15474,6.15582,16000000.0
2006-04-14 01:37:00,6.15563,6.15567,6.15475,6.15475,15000000.0
2006-04-14 01:38:00,6.15511,6.15628,6.15486,6.15486,18000000.0
2006-04-14 01:39:00,6.15458,6.15458,6.15429,6.15445,10000000.0
2006-04-14 01:40:00,6.15575,6.156,6.15484,6.15489,11000000.0
2006-04-14 01:41:00,6.1557,6.15612,6.15504,6.15514,16000000.0
2006-04-14 01:42:00,6.15533,6.1567,6.1549,6.1549,14000000.0
2006-04-14 01:43:00,6.15456,6.1573,6.15456,6.15674,16000000.0
2006-04-14 01:44:00,6.15677,6.15677,6.15658,6.15663,15000000.0
2006-04-14 01:45:00,6.15689,6.15761,6.15643,6.15721,16000000.0
2006-04-14 01:46:00,6.15676,6.15697,6.15541,6.156,9000000.0
2006-04-14 01:47:00,6.1564,6.15744,6.15505,6.15505,17000000.0
2006-04-14 01:48:00,6.15635,6.15709,6.1556,6.15612,16000000.0
2006-04-14 01:49:00,6.15616,6.15625,6.15512,6.15612,10000000.0
2006-04-14 01:50:00,6.15652,6.15707,6.15642,6.15686,11000000.0
2006-04-14 01:51:00,6.15663,6.15663,6.15584,6.15584,12000000.0
2006-04-14 01:52:00,6.15559,6.15686,6.15543,6.15543,12000000.0
2006-04-14 01:53:00,6.15563,6.15668,6.15535,6.15668,18000000.0
2006-04-14 01:54:00,6.15643,6.15722,6.15637,6.15659,14000000.0
2006-04-14 01:55:00,6.1564,6.15705,6.15609,6.15664,18000000.0
2006-04-14 01:56:00,6.15644,6.15768,6.1556,6.15768,8000000.0
2006-04-14 01:57:00,6.15664,6.15664,6.15423,6.15611,13000000.0
2006-04-14 01:58:00,6.15638,6.15657,6.15508,6.1561,11000000.0
2006-04-14 01:59:00,6.15538,6.15597,6.1545,6.15597,11000000.0
2006-04-14 02:00:00,6.1553,6.15636,6.15439,6.15439,16000000.0
2006-04-14 02:01:00,6.15442,6.15667,6.15442,6.15516,21000000.0
2006-04-14 02:02:00,6.15523,6.15562,6.15427,6.15427,10000000.0
2006-04-14 02:03:00,6.1536,6.15361,6.1531,6.15361,8000000.0
2006-04-14 02:04:00,6.15393,6.15524,6.15381,6.15508,14000000.0
2006-04-14 02:05:00,6.15373,6.15424,6.1528,6.15363,14000000.0
2006-04-14 02:06:00,6.15381,6.15611,6.15377,6.156,15000000.0
2006-04-14 02:07:00,6.156,6.15659,6.15547,6.15659,10000000.0
2006-04-14 02:08:00,6.15674,6.15676,6.15481,6.15481,16000000.0
2006-04-14 02:09:00,6.15506,6.15825,6.15506,6.1573,18000000.0
2006-04-14 02:10:00,6.1561,6.15734,6.15588,6.15623,16000000.0
2006-04-14 02:11:00,6.15591,6.15594,6.15562,6.15583,14000000.0
2006-04-14 02:12:00,6.15664,6.15702,6.15575,6.1569,10000000.0
2006-04-14 02:13:00,6.15642,6.15756,6.15535,6.15657,15000000.0
2006-04-14 02:14:00,6.15635,6.15635,6.15508,6.15508,19000000.0
2006-04-14 02:15:00,6.15556,6.15709,6.15556,6.15665,12000000.0
2006-04-14 02:16:00,6.15608,6.15608,6.15544,6.15557,18000000.0
2006-04-14 02:17:00,6.15582,6.15723,6.15579,6.15685,14000000.0
2006-04-14 02:18:00,6.15674,6.15674,6.15614,6.15618,12000000.0
2006-04-14 02:19:00,6.15588,6.15658,6.15555,6.15643,14000000.0
2006-04-14 02:20:00,6.1563,6.15639,6.15411,6.15495,13000000.0
2006-04-14 02:21:00,6.15483,6.1561,6.15432,6.15432,15000000.0
2006-04-14 02:22:00,6.15419,6.15586,6.15419,6.15545,13000000.0
2006-04-14 02:23:00,6.15558,6.15621,6.15442,6.15442,16000000.0
2006-04-14 02:24:00,6.15436,6.15626,6.15436,6.15443,17000000.0
2006-04-14 02:25:00,6.15424,6.15536,6.15391,6.15391,10000000.0
2006-04-14 02:26:00,6.15514,6.15562,6.15408,6.15483,13000000.0
2006-04-14 02:27:00,6.15517,6.15583,6.15484,6.15503,7000000.0
2006-04-14 02:28:00,6.15461,6.15461,6.15435,6.15443,9000000.0
2006-04-14 02:29:00,6.15467,6.15581,6.15461,6.15545,20000000.0
2006-04-14 02:30:00,6.15596,6.15705,6.15595,6.15595,11000000.0
2006-04-14 02:31:00,6.15544,6.15565,6.15543,6.15565,9000000.0
2006-04-14 02:32:00,6.15554,6.15667,6.15508,6.15544,13000000.0
2006-04-14 02:33:00,6.15518,6.15726,6.15501,6.15609,14000000.0
2006-04-14 02:34:00,6.15566,6.15646,6.15458,6.15536,17000000.0
2006-04-14 02:35:00,6.15386,6.15514,6.15386,6.15392,15000000.0
2006-04-14 02:36:00,6.15352,6.1556,6.15352,6.15542,14000000.0
2006-04-14 02:37:00,6.15655,6.15699,6.1551,6.15601,13000000.0
2006-04-14 02:38:00,6.15599,6.15728,6.15599,6.15728,14000000.0
2006-04-14 02:39:00,6.15718,6.15718,6.15595,6.15595,15000000.0
2006-04-14 02:40:00,6.15612,6.15647,6.15502,6.15599,12000000.0
2006-04-14 02:41:00,6.15602,6.15643,6.15513,6.15521,13000000.0
2006-04-14 02:42:00,6.15546,6.15585,6.15543,6.15575,16000000.0
2006-04-14 02:43:00,6.15689,6.15689,6.15499,6.15499,18000000.0
2006-04-14 02:44:00,6.15558,6.15715,6.15558,6.15577,10000000.0
2006-04-14 02:45:00,6.15603,6.15718,6.15594,6.15654,14000000.0
2006-04-14 02:46:00,6.15666,6.15702,6.15538,6.15586,18000000.0
2006-04-14 02:47:00,6.15636,6.15698,6.15527,6.15642,17000000.0
2006-04-14 02:48:00,6.15604,6.15687,6.15546,6.15582,7000000.0
2006-04-14 02:49:00,6.15631,6.15664,6.15535,6.15577,13000000.0
2006-04-14 02:50:00,6.15571,6.15597,6.15566,6.15597,14000000.0
2006-04-14 02:51:00,6.15617,6.15722,6.15608,6.15655,15000000.0
2006-04-14 02:52:00,6.15741,6.15789,6.1558,6.15645,15000000.0
2006-04-14 02:53:00,6.15606,6.15713,6.15597,6.15656,9000000.0
2006-04-14 02:54:00,6.15643,6.15707,6.15513,6.15697,13000000.0
2006-04-14 02:55:00,6.15746,6.15746,6.15602,6.15612,11000000.0
2006-04-14 02:56:00,6.15601,6.15714,6.15583,6.15634,18000000.0
2006-04-14 02:57:00,6.1569,6.1569,6.15581,6.15624,13000000.0
2006-04-14 02:58:00,6.1571,6.15754,6.15588,6.15588,9000000.0
2006-04-14 02:59:00,6.15623,6.15729,6.1559,6.1559,14000000.0
2006-04-14 03:00:00,6.15544,6.15693,6.15544,6.15686,11000000.0
2006-04-14 03:01:00,6.15712,6.15741,6.1563,6.1573,11000000.0
2006-04-14 03:02:00,6.15676,6.15676,6.15555,6.15555,11000000.0
2006-04-14 03:03:00,6.15546,6.15638,6.15518,6.15606,23000000.0
2006-04-14 03:04:00,6.15586,6.15586,6.15533,6.15533,11000000.0
2006-04-14 03:05:00,6.15535,6.15661,6.15535,6.15609,17000000.0
2006-04-14 03:06:00,6.15616,6.15616,6.15586,6.15613,9000000.0
2006-04-14 03:07:00,6.15653,6.15718,6.15456,6.15456,15000000.0
2006-04-14 03:08:00,6.15506,6.15636,6.15506,6.15548,12000000.0
2006-04-14 03:09:00,6.15483,6.15645,6.15451,6.15451,15000000.0
2006-04-14 03:10:00,6.15442,6.15579,6.15426,6.15553,19000000.0
2006-04-14 03:11:00,6.15446,6.15494,6.15367,6.15457,15000000.0
2006-04-14 03:12:00,6.15475,6.15495,6.15471,6.15495,18000000.0
2006-04-14 03:13:00,6.15537,6.15642,6.15426,6.15463,18000000.0
2006-04-14 03:14:00,6.15436,6.15567,6.15346,6.15429,10000000.0
2006-04-14 03:15:00,6.15509,6.15509,6.15381,6.15381,7000000.0
2006-04-14 03:16:00,6.1542,6.15564,6.15418,6.15418,8000000.0
2006-04-14 03:17:00,6.15356,6.15493,6.15353,6.15493,10000000.0
2006-04-14 03:18:00,6.15477,6.15481,6.15332,6.15392,15000000.0
2006-04-14 03:19:00,6.15413,6.15551,6.1538,6.15551,10000000.0
2006-04-14 03:20:00,6.15519,6.15539,6.15371,6.15371,16000000.0
2006-04-14 03:21:00,6.15349,6.1557,6.15349,6.15391,11000000.0
2006-04-14 03:22:00,6.15377,6.15585,6.15377,6.15505,10000000.0
2006-04-14 03:23:00,6.15484,6.15552,6.15358,6.15358,12000000.0
2006-04-14 03:24:00,6.15342,6.15563,6.15342,6.1553,13000000.0
2006-04-14 03:25:00,6.15553,6.15553,6.15419,6.15476,11000000.0
2006-04-14 03:26:00,6.15369,6.1539,6.15355,6.15355,13000000.0
2006-04-14 03:27:00,6.15408,6.1554,6.15331,6.15366,14000000.0
2006-04-14 03:28:00,6.15319,6.15451,6.15319,6.15451,18000000.0
2006-04-14 03:29:00,6.15509,6.15509,6.15324,6.15324,15000000.0
2006-04-14 03:30:00,6.15323,6.15323,6.15295,6.15295,10000000.0
2006-04-14 03:31:00,6.15341,6.15452,6.15341,6.15403,13000000.0
2006-04-14 03:32:00,6.15398,6.15527,6.15281,6.15281,16000000.0
2006-04-14 03:33:00,6.15338,6.15477,6.15331,6.15417,13000000.0
2006-04-14 03:34:00,6.15364,6.15427,6.15302,6.15302,16000000.0
2006-04-14 03:35:00,6.15399,6.15415,6.15255,6.15266,10000000.0
2006-04-14 03:36:00,6.15273,6.15488,6.15273,6.15474,11000000.0
2006-04-14 03:37:00,6.15318,6.15473,6.15318,6.15431,13000000.0
2006-04-14 03:38:00,6.15479,6.15532,6.15401,6.15472,13000000.0
2006-04-14 03:39:00,6.15392,6.15563,6.15392,6.15501,13000000.0
2006-04-14 03:40:00,6.15469,6.15525,6.15416,6.15455,12000000.0
2006-04-14 03:41:00,6.15371,6.15544,6.1537,6.15395,16000000.0
2006-04-14 03:42:00,6.15395,6.15569,6.15395,6.15413,21000000.0
2006-04-14 03:43:00,6.1541,6.15442,6.15343,6.15437,18000000.0
2006-04-14 03:44:00,6.15445,6.15501,6.15321,6.15491,15000000.0
2006-04-14 03:45:00,6.1545,6.15511,6.15399,6.15411,9000000.0
2006-04-14 03:46:00,6.1546,6.1546,6.15366,6.15379,8000000.0
2006-04-14 03:47:00,6.15409,6.15566,6.15389,6.15526,11000000.0
2006-04-14 03:48:00,6.15504,6.15543,6.15475,6.1548,9000000.0
2006-04-14 03:49:00,6.15472,6.15492,6.1539,6.1539,16000000.0
2006-04-14 03:50:00,6.15367,6.15485,6.15365,6.15374,19000000.0
2006-04-14 03:51:00,6.15375,6.1548,6.15366,6.15432,9000000.0
2006-04-14 03:52:00,6.15469,6.15588,6.15368,6.15509,19000000.0
2006-04-14 03:53:00,6.15524,6.15576,6.15381,6.15381,10000000.0
2006-04-14 03:54:00,6.1541,6.15586,6.1541,6.15553,17000000.0
2006-04-14 03:55:00,6.15463,6.15568,6.154,6.15568,16000000.0
2006-04-14 03:56:00,6.156,6.15616,6.15426,6.15445,7000000.0
2006-04-14 03:57:00,6.15499,6.15549,6.15448,6.15527,11000000.0
2006-04-14 03:58:00,6.15391,6.1549,6.15378,6.15378,12000000.0
2006-04-14 03:59:00,6.15437,6.15564,6.15384,6.15503,17000000.0
2006-04-14 04:00:00,6.155,6.15546,6.15397,6.154,12000000.0
2006-04-14 04:01:00,6.15399,6.15567,6.15399,6.1552,16000000.0
2006-04-14 04:02:00,6.15583,6.15645,6.1541,6.15477,14000000.0
2006-04-14 04:03:00,6.15499,6.15533,6.15406,6.15487,12000000.0
2006-04-14 04:04:00,6.15433,6.15451,6.15337,6.15337,16000000.0
2006-04-14 04:05:00,6.15361,6.15548,6.15361,6.15385,13000000.0
2006-04-14 04:06:00,6.15344,6.15373,6.15336,6.15347,16000000.0
2006-04-14 04:07:00,6.15412,6.15496,6.15337,6.15431,13000000.0
2006-04-14 04:08:00,6.15498,6.15602,6.15392,6.15493,14000000.0
2006-04-14 04:09:00,6.15478,6.15602,6.15458,6.15602,10000000.0
2006-04-14 04:10:00,6.1539,6.15545,6.15384,6.15391,12000000.0
2006-04-14 04:11:00,6.15497,6.15533,6.15374,6.15533,14000000.0
2006-04-14 04:12:00,6.15534,6.15589,6.15426,6.15545,19000000.0
2006-04-14 04:13:00,6.15544,6.15582,6.15425,6.1543,20000000.0
2006-04-14 04:14:00,6.155,6.15563,6.15406,6.15406,12000000.0
2006-04-14 04:15:00,6.15365,6.15371,6.15341,6.15359,8000000.0
2006-04-14 04:16:00,6.15431,6.15558,6.15405,6.15416,13000000.0
2006-04-14 04:17:00,6.15333,6.15507,6.15333,6.15388,15000000.0
2006-04-14 04:18:00,6.15401,6.15541,6.15401,6.15541,9000000.0
2006-04-14 04:19:00,6.15556,6.15606,6.15437,6.15496,12000000.0
2006-04-14 04:20:00,6.15487,6.15549,6.15438,6.15498,9000000.0
2006-04-14 04:21:00,6.15492,6.1552,6.15489,6.15493,17000000.0
2006-04-14 04:22:00,6.15523,6.15526,6.15444,6.15444,14000000.0
2006-04-14 04:23:00,6.15453,6.15457,6.15433,6.15434,10000000.0
2006-04-14 04:24:00,6.15435,6.15458,6.15433,6.15453,12000000.0
2006-04-14 04:25:00,6.15456,6.15459,6.15442,6.15448,10000000.0
2006-04-14 04:26:00,6.15445,6.15459,6.1543,6.15455,7000000.0
2006-04-14 04:27:00,6.15459,6.15625,6.15459,6.15485,15000000.0
2006-04-14 04:28:00,6.15432,6.15457,6.15426,6.15457,7000000.0
2006-04-14 04:29:00,6.15492,6.15601,6.15448,6.15588,14000000.0
2006-04-14 04:30:00,6.15553,6.15553,6.15492,6.15492,11000000.0
2006-04-14 04:31:00,6.15502,6.15504,6.15464,6.15465,15000000.0
2006-04-14 04:32:00,6.15533,6.15601,6.15512,6.15519,17000000.0
2006-04-14 04:33:00,6.15535,6.15667,6.15507,6.15559,14000000.0
2006-04-14 04:34:00,6.15493,6.15493,6.15442,6.15442,9000000.0
2006-04-14 04:35:00,6.15458,6.15594,6.15446,6.15553,12000000.0
2006-04-14 04:36:00,6.15572,6.15572,6.15521,6.15551,12000000.0
2006-04-14 04:37:00,6.15586,6.15671,6.15573,6.15573,12000000.0
2006-04-14 04:38:00,6.15596,6.15679,6.15585,6.15585,11000000.0
2006-04-14 04:39:00,6.15571,6.15589,6.1555,6.15555,17000000.0
2006-04-14 04:40:00,6.15548,6.15571,6.15548,6.1556,9000000.0
2006-04-14 04:41:00,6.15605,6.15701,6.15601,6.15698,10000000.0
2006-04-14 04:42:00,6.15752,6.15756,6.15743,6.15755,8000000.0
2006-04-14 04:43:00,6.15743,6.15768,6.1574,6.15758,18000000.0
2006-04-14 04:44:00,6.15746,6.15759,6.15727,6.15758,9000000.0
2006-04-14 04:45:00,6.15728,6.15728,6.15535,6.15636,9000000.0
2006-04-14 04:46:00,6.15645,6.15645,6.15425,6.15425,16000000.0
2006-04-14 04:47:00,6.15417,6.15611,6.15417,6.15494,12000000.0
2006-04-14 04:48:00,6.15465,6.15552,6.15434,6.15447,10000000.0
2006-04-14 04:49:00,6.15495,6.15614,6.15458,6.15614,16000000.0
2006-04-14 04:50:00,6.15485,6.15567,6.15419,6.15499,16000000.0
2006-04-14 04:51:00,6.1553,6.15628,6.15434,6.15434,20000000.0
2006-04-14 04:52:00,6.15453,6.15671,6.15453,6.15564,13000000.0
2006-04-14 04:53:00,6.15565,6.15683,6.15544,6.15677,11000000.0
2006-04-14 04:54:00,6.1568,6.1568,6.1547,6.1547,11000000.0
2006-04-14 04:55:00,6.15441,6.15468,6.15428,6.1546,12000000.0
2006-04-14 04:56:00,6.15494,6.15587,6.15494,6.15504,16000000.0
2006-04-14 04:57:00,6.1557,6.15636,6.15545,6.15621,7000000.0
2006-04-14 04:58:00,6.15612,6.15665,6.15512,6.1556,13000000.0
2006-04-14 04:59:00,6.15599,6.15731,6.15599,6.15726,17000000.0
2006-04-14 05:00:00,6.15767,6.15778,6.1575,6.1576,10000000.0
2006-04-14 05:01:00,6.15736,6.15736,6.15563,6.1558,13000000.0
2006-04-14 05:02:00,6.15515,6.15607,6.15475,6.15528,18000000.0
2006-04-14 05:03:00,6.15458,6.15616,6.15402,6.15616,9000000.0
2006-04-14 05:04:00,6.15627,6.15627,6.15414,6.15509,12000000.0
2006-04-14 05:05:00,6.15587,6.15587,6.15364,6.15364,10000000.0
2006-04-14 05:06:00,6.15326,6.15471,6.15326,6.15452,20000000.0
2006-04-14 05:07:00,6.15542,6.15592,6.1541,6.15543,10000000.0
2006-04-14 05:08:00,6.15496,6.15517,6.1549,6.15516,17000000.0
2006-04-14 05:09:00,6.15545,6.15612,6.15501,6.15511,15000000.0
2006-04-14 05:10:00,6.15455,6.15458,6.15436,6.15448,10000000.0
2006-04-14 05:11:00,6.15463,6.15463,6.15433,6.15435,16000000.0
2006-04-14 05:12:00,6.15452,6.15458,6.15437,6.15437,7000000.0
2006-04-14 05:13:00,6.15451,6.1546,6.15435,6.15445,12000000.0
2006-04-14 05:14:00,6.1546,6.15616,6.1546,6.15523,14000000.0
2006-04-14 05:15:00,6.1551,6.15518,6.15497,6.15509,16000000.0
2006-04-14 05:16:00,6.15462,6.15609,6.15359,6.15598,15000000.0
2006-04-14 05:17:00,6.15501,6.15523,6.15441,6.15466,10000000.0
2006-04-14 05:18:00,6.15427,6.15539,6.15427,6.15537,13000000.0
2006-04-14 05:19:00,6.15562,6.15562,6.15408,6.15498,13000000.0
2006-04-14 05:20:00,6.15487,6.15535,6.15426,6.15535,20000000.0
2006-04-14 05:21:00,6.15569,6.15583,6.15432,6.15502,9000000.0
2006-04-14 05:22:00,6.15475,6.15634,6.15475,6.15521,17000000.0
2006-04-14 05:23:00,6.15554,6.15633,6.15507,6.15633,14000000.0
2006-04-14 05:24:00,6.15543,6.15678,6.15461,6.15461,19000000.0
2006-04-14 05:25:00,6.15384,6.15474,6.15384,6.15431,13000000.0
2006-04-14 05:26:00,6.15434,6.15604,6.15434,6.15476,13000000.0
2006-04-14 05:27:00,6.1547,6.15571,6.15459,6.15564,13000000.0
2006-04-14 05:28:00,6.15558,6.15574,6.15487,6.15494,10000000.0
2006-04-14 05:29:00,6.15524,6.15675,6.15524,6.15581,17000000.0
2006-04-14 05:30:00,6.15541,6.15683,6.15459,6.15538,21000000.0
2006-04-14 05:31:00,6.15602,6.15641,6.15514,6.15596,13000000.0
2006-04-14 05:32:00,6.15567,6.15695,6.15567,6.1564,16000000.0
2006-04-14 05:33:00,6.15626,6.15732,6.15551,6.15606,13000000.0
2006-04-14 05:34:00,6.15596,6.15666,6.15544,6.15636,13000000.0
2006-04-14 05:35:00,6.15566,6.15606,6.15479,6.15546,14000000.0
2006-04-14 05:36:00,6.15549,6.15614,6.15485,6.15546,18000000.0
2006-04-14 05:37:00,6.1561,6.15687,6.15442,6.15469,12000000.0
2006-04-14 05:38:00,6.15517,6.1561,6.1546,6.15564,13000000.0
2006-04-14 05:39:00,6.15508,6.15684,6.15496,6.15496,21000000.0
2006-04-14 05:40:00,6.15588,6.15699,6.15528,6.15617,14000000.0
2006-04-14 05:41:00,6.15522,6.15641,6.15477,6.15545,13000000.0
2006-04-14 05:42:00,6.1556,6.15605,6.15502,6.15538,8000000.0
2006-04-14 05:43:00,6.15518,6.15519,6.15434,6.1549,13000000.0
2006-04-14 05:44:00,6.15503,6.1562,6.15503,6.15506,13000000.0
2006-04-14 05:45:00,6.15527,6.15651,6.15508,6.1552,24000000.0
2006-04-14 05:46:00,6.15505,6.15567,6.15492,6.15538,14000000.0
2006-04-14 05:47:00,6.15586,6.15666,6.15577,6.15577,11000000.0
2006-04-14 05:48:00,6.15602,6.1566,6.15597,6.15623,18000000.0
2006-04-14 05:49:00,6.15582,6.15604,6.15515,6.15573,10000000.0
2006-04-14 05:50:00,6.15589,6.15619,6.15479,6.15554,10000000.0
2006-04-14 05:51:00,6.15592,6.15687,6.15575,6.15578,11000000.0
2006-04-14 05:52:00,6.15564,6.15612,6.15477,6.15477,19000000.0
2006-04-14 05:53:00,6.15497,6.15578,6.15411,6.15561,15000000.0
2006-04-14 05:54:00,6.15526,6.15563,6.15443,6.15563,7000000.0
2006-04-14 05:55:00,6.15541,6.15589,6.15437,6.15437,12000000.0
2006-04-14 05:56:00,6.15467,6.15565,6.15346,6.1549,16000000.0
2006-04-14 05:57:00,6.15522,6.15568,6.15445,6.15445,11000000.0
2006-04-14 05:58:00,6.1545,6.15539,6.15356,6.15394,22000000.0
2006-04-14 05:59:00,6.1545,6.15529,6.15438,6.15438,9000000.0
2006-04-14 06:00:00,6.15448,6.15556,6.15409,6.15483,17000000.0
2006-04-14 06:01:00,6.15459,6.15459,6.15287,6.15287,18000000.0
2006-04-14 06:02:00,6.15309,6.15464,6.15292,6.15464,18000000.0
2006-04-14 06:03:00,6.15451,6.1546,6.1541,6.15432,16000000.0
2006-04-14 06:04:00,6.15436,6.15546,6.15436,6.15493,8000000.0
2006-04-14 06:05:00,6.15495,6.15553,6.15341,6.15341,10000000.0
2006-04-14 06:06:00,6.15338,6.15532,6.15338,6.15442,27000000.0
2006-04-14 06:07:00,6.15497,6.15511,6.1531,6.15438,17000000.0
2006-04-14 06:08:00,6.15386,6.15386,6.15339,6.15339,14000000.0
2006-04-14 06:09:00,6.15374,6.15462,6.15355,6.15395,13000000.0
2006-04-14 06:10:00,6.15374,6.15483,6.15325,6.15457,14000000.0
2006-04-14 06:11:00,6.15505,6.15558,6.15408,6.15558,16000000.0
2006-04-14 06:12:00,6.15499,6.1552,6.15386,6.15386,17000000.0
2006-04-14 06:13:00,6.15429,6.15592,6.15382,6.15469,14000000.0
2006-04-14 06:14:00,6.15438,6.15447,6.15352,6.15364,12000000.0
2006-04-14 06:15:00,6.15505,6.15505,6.15272,6.15272,13000000.0
2006-04-14 06:16:00,6.1529,6.1544,6.1529,6.15328,14000000.0
2006-04-14 06:17:00,6.15334,6.15446,6.15327,6.15327,11000000.0
2006-04-14 06:18:00,6.15363,6.15461,6.15363,6.15404,12000000.0
2006-04-14 06:19:00,6.15425,6.15474,6.15348,6.15395,19000000.0
2006-04-14 06:20:00,6.15285,6.15343,6.15274,6.15334,11000000.0
2006-04-14 06:21:00,6.15349,6.15561,6.15349,6.15561,9000000.0
2006-04-14 06:22:00,6.15535,6.15535,6.1539,6.1539,22000000.0
2006-04-14 06:23:00,6.15364,6.15436,6.15264,6.15282,18000000.0
2006-04-14 06:24:00,6.1524,6.15371,6.15237,6.15332,8000000.0
2006-04-14 06:25:00,6.15265,6.15321,6.15221,6.153,9000000.0
2006-04-14 06:26:00,6.15436,6.15436,6.15239,6.15257,13000000.0
2006-04-14 06:27:00,6.15196,6.15343,6.15165,6.15229,15000000.0
2006-04-14 06:28:00,6.15259,6.15364,6.15198,6.15274,18000000.0
2006-04-14 06:29:00,6.15248,6.15443,6.15248,6.15353,16000000.0
2006-04-14 06:30:00,6.15237,6.15551,6.15236,6.15551,10000000.0
2006-04-14 06:31:00,6.15501,6.15553,6.1534,6.15412,13000000.0
2006-04-14 06:32:00,6.15373,6.15373,6.15244,6.15303,10000000.0
2006-04-14 06:33:00,6.15468,6.15546,6.15273,6.15273,10000000.0
2006-04-14 06:34:00,6.15269,6.15432,6.15269,6.15334,15000000.0
2006-04-14 06:35:00,6.15469,6.15532,6.15365,6.15469,13000000.0
2006-04-14 06:36:00,6.15472,6.15546,6.15448,6.15546,23000000.0
2006-04-14 06:37:00,6.15557,6.1556,6.15422,6.15557,11000000.0
2006-04-14 06:38:00,6.15528,6.15528,6.1534,6.15442,17000000.0
2006-04-14 06:39:00,6.15443,6.15456,6.15302,6.15302,8000000.0
2006-04-14 06:40:00,6.15309,6.15482,6.15233,6.15459,15000000.0
2006-04-14 06:41:00,6.15387,6.15391,6.15307,6.15318,15000000.0
2006-04-14 06:42:00,6.15338,6.15479,6.15295,6.15344,16000000.0
2006-04-14 06:43:00,6.15262,6.15403,6.15262,6.15323,12000000.0
2006-04-14 06:44:00,6.15365,6.15473,6.15253,6.15367,13000000.0
2006-04-14 06:45:00,6.153,6.15361,6.15183,6.15334,14000000.0
2006-04-14 06:46:00,6.15198,6.15366,6.15175,6.15261,12000000.0
2006-04-14 06:47:00,6.1523,6.15333,6.15187,6.15273,11000000.0
2006-04-14 06:48:00,6.15233,6.15233,6.15093,6.15093,15000000.0
2006-04-14 06:49:00,6.15063,6.15216,6.15063,6.15197,17000000.0
2006-04-14 06:50:00,6.15226,6.15353,6.15199,6.15199,13000000.0
2006-04-14 06:51:00,6.15159,6.15207,6.15156,6.15156,8000000.0
2006-04-14 06:52:00,6.15266,6.15425,6.15266,6.15285,14000000.0
2006-04-14 06:53:00,6.15297,6.1545,6.15297,6.1545,13000000.0
2006-04-14 06:54:00,6.15433,6.15433,6.15222,6.15222,8000000.0
2006-04-14 06:55:00,6.15174,6.15384,6.15174,6.15276,10000000.0
2006-04-14 06:56:00,6.15304,6.15324,6.15232,6.15233,11000000.0
2006-04-14 06:57:00,6.1524,6.15352,6.15209,6.15209,17000000.0
2006-04-14 06:58:00,6.15312,6.15428,6.15242,6.15309,12000000.0
2006-04-14 06:59:00,6.15269,6.15395,6.15254,6.15395,14000000.0
2006-04-14 07:00:00,6.15267,6.15357,6.15238,6.15357,11000000.0
2006-04-14 07:01:00,6.15222,6.15429,6.15222,6.15429,10000000.0
2006-04-14 07:02:00,6.15319,6.1541,6.15255,6.15351,14000000.0
2006-04-14 07:03:00,6.15279,6.15311,6.1519,6.1519,7000000.0
2006-04-14 07:04:00,6.15225,6.15301,6.15166,6.15166,16000000.0
2006-04-14 07:05:00,6.15305,6.15429,6.15305,6.1536,15000000.0
2006-04-14 07:06:00,6.15398,6.15408,6.15283,6.15365,16000000.0
2006-04-14 07:07:00,6.15353,6.15405,6.15307,6.15307,12000000.0
2006-04-14 07:08:00,6.15308,6.15314,6.15288,6.15299,8000000.0
2006-04-14 07:09:00,6.15315,6.15391,6.15193,6.15193,8000000.0
2006-04-14 07:10:00,6.15307,6.15428,6.15269,6.15354,16000000.0
2006-04-14 07:11:00,6.15363,6.15419,6.15203,6.1535,17000000.0
2006-04-14 07:12:00,6.15421,6.15424,6.15393,6.15395,20000000.0
2006-04-14 07:13:00,6.15378,6.15457,6.15254,6.15339,18000000.0
2006-04-14 07:14:00,6.1532,6.15366,6.15263,6.15263,11000000.0
2006-04-14 07:15:00,6.15261,6.15388,6.15261,6.15347,18000000.0
2006-04-14 07:16:00,6.15286,6.15326,6.15206,6.15206,18000000.0
2006-04-14 07:17:00,6.15177,6.15399,6.15177,6.15338,12000000.0
2006-04-14 07:18:00,6.15331,6.15331,6.15295,6.15301,18000000.0
2006-04-14 07:19:00,6.1535,6.15447,6.15276,6.15369,14000000.0
2006-04-14 07:20:00,6.15389,6.15445,6.15284,6.15296,18000000.0
2006-04-14 07:21:00,6.15326,6.15531,6.15326,6.15531,13000000.0
2006-04-14 07:22:00,6.15441,6.15502,6.15324,6.15324,14000000.0
2006-04-14 07:23:00,6.15291,6.15399,6.1529,6.1534,15000000.0
2006-04-14 07:24:00,6.15377,6.15423,6.15317,6.15321,16000000.0
2006-04-14 07:25:00,6.15361,6.15442,6.15319,6.15346,15000000.0
2006-04-14 07:26:00,6.15261,6.15355,6.15198,6.15198,13000000.0
2006-04-14 07:27:00,6.15191,6.15388,6.15191,6.15337,12000000.0
2006-04-14 07:28:00,6.15355,6.15407,6.15263,6.15263,22000000.0
2006-04-14 07:29:00,6.15416,6.15462,6.15413,6.15458,16000000.0
2006-04-14 07:30:00,6.15455,6.15491,6.15374,6.15374,14000000.0
2006-04-14 07:31:00,6.15401,6.15403,6.15288,6.15288,13000000.0
2006-04-14 07:32:00,6.15212,6.15212,6.15188,6.15212,9000000.0
2006-04-14 07:33:00,6.15225,6.15414,6.15225,6.15375,7000000.0
2006-04-14 07:34:00,6.15371,6.15523,6.15371,6.15409,18000000.0
2006-04-14 07:35:00,6.15363,6.15486,6.15345,6.1543,9000000.0
2006-04-14 07:36:00,6.15339,6.1538,6.15302,6.15355,13000000.0
2006-04-14 07:37:00,6.15335,6.15365,6.15335,6.15353,11000000.0
2006-04-14 07:38:00,6.15306,6.15391,6.15234,6.15234,11000000.0
2006-04-14 07:39:00,6.15174,6.15367,6.15174,6.15223,19000000.0
2006-04-14 07:40:00,6.1519,6.15303,6.1519,6.1519,11000000.0
2006-04-14 07:41:00,6.15237,6.15432,6.15237,6.15333,7000000.0
2006-04-14 07:42:00,6.15381,6.1546,6.15368,6.15431,13000000.0
2006-04-14 07:43:00,6.15454,6.15473,6.15449,6.15469,14000000.0
2006-04-14 07:44:00,6.15496,6.16331,6.15496,6.16167,10000000.0
2006-04-14 07:45:00,6.16258,6.16283,6.16258,6.16264,8000000.0
2006-04-14 07:46:00,6.16251,6.16272,6.16249,6.16264,13000000.0
2006-04-14 07:47:00,6.16282,6.16282,6.16251,6.16255,15000000.0
2006-04-14 07:48:00,6.16078,6.16078,6.15451,6.15564,13000000.0
2006-04-14 07:49:00,6.15396,6.15414,6.15301,6.15414,10000000.0
2006-04-14 07:50:00,6.15463,6.15483,6.15308,6.15464,17000000.0
2006-04-14 07:51:00,6.15515,6.15554,6.15446,6.15489,16000000.0
2006-04-14 07:52:00,6.15361,6.15417,6.15279,6.15417,13000000.0
2006-04-14 07:53:00,6.15412,6.15416,6.15388,6.15414,10000000.0
2006-04-14 07:54:00,6.15483,6.15488,6.15243,6.15243,11000000.0
2006-04-14 07:55:00,6.15294,6.1545,6.15294,6.1545,12000000.0
2006-04-14 07:56:00,6.15528,6.15528,6.15367,6.15367,13000000.0
2006-04-14 07:57:00,6.15424,6.1545,6.15366,6.15444,8000000.0
2006-04-14 07:58:00,6.15475,6.15475,6.15262,6.15262,14000000.0
2006-04-14 07:59:00,6.15389,6.1541,6.15271,6.15374,15000000.0
2006-04-14 08:00:00,6.15394,6.15473,6.15394,6.15473,10000000.0
2006-04-14 08:01:00,6.15461,6.15466,6.15373,6.15373,13000000.0
2006-04-14 08:02:00,6.15349,6.15496,6.15338,6.15338,14000000.0
2006-04-14 08:03:00,6.15317,6.15489,6.15317,6.15465,12000000.0
2006-04-14 08:04:00,6.15463,6.15463,6.15347,6.15367,16000000.0
2006-04-14 08:05:00,6.15345,6.15424,6.15319,6.15335,14000000.0
2006-04-14 08:06:00,6.15309,6.15431,6.15179,6.15394,19000000.0
2006-04-14 08:07:00,6.154,6.15503,6.15292,6.15502,19000000.0
2006-04-14 08:08:00,6.15476,6.15476,6.15438,6.15469,11000000.0
2006-04-14 08:09:00,6.15473,6.15479,6.15385,6.15395,10000000.0
2006-04-14 08:10:00,6.15342,6.15351,6.15326,6.15351,16000000.0
2006-04-14 08:11:00,6.1534,6.15462,6.1534,6.15429,9000000.0
2006-04-14 08:12:00,6.15427,6.15443,6.15374,6.1538,10000000.0
2006-04-14 08:13:00,6.15369,6.15441,6.15366,6.15366,11000000.0
2006-04-14 08:14:00,6.15332,6.15345,6.15324,6.15345,12000000.0
2006-04-14 08:15:00,6.15338,6.15351,6.15318,6.15351,15000000.0
2006-04-14 08:16:00,6.15349,6.15393,6.15231,6.15369,14000000.0
2006-04-14 08:17:00,6.15399,6.1548,6.15399,6.15401,10000000.0
2006-04-14 08:18:00,6.15343,6.15343,6.15169,6.15169,9000000.0
2006-04-14 08:19:00,6.15171,6.15375,6.15171,6.15318,11000000.0
2006-04-14 08:20:00,6.15434,6.15434,6.1527,6.1527,11000000.0
2006-04-14 08:21:00,6.15292,6.15382,6.15225,6.15323,20000000.0
2006-04-14 08:22:00,6.15265,6.15348,6.15207,6.15214,8000000.0
2006-04-14 08:23:00,6.15312,6.15442,6.15247,6.15342,12000000.0
2006-04-14 08:24:00,6.15297,6.15411,6.15229,6.15411,13000000.0
2006-04-14 08:25:00,6.15433,6.15433,6.15302,6.15302,12000000.0
2006-04-14 08:26:00,6.15325,6.15398,6.15271,6.15271,13000000.0
2006-04-14 08:27:00,6.15362,6.15453,6.15362,6.15415,11000000.0
2006-04-14 08:28:00,6.15413,6.15442,6.15302,6.15329,8000000.0
2006-04-14 08:29:00,6.15299,6.15394,6.15283,6.1535,12000000.0
2006-04-14 08:30:00,6.15347,6.15406,6.15315,6.154,11000000.0
2006-04-14 08:31:00,6.15377,6.15389,6.15232,6.15232,10000000.0
2006-04-14 08:32:00,6.15225,6.154,6.15196,6.154,13000000.0
2006-04-14 08:33:00,6.15424,6.1544,6.15304,6.15346,11000000.0
2006-04-14 08:34:00,6.15326,6.15361,6.15231,6.15254,17000000.0
2006-04-14 08:35:00,6.15291,6.15394,6.15225,6.15304,11000000.0
2006-04-14 08:36:00,6.15313,6.15366,6.1525,6.1528,10000000.0
2006-04-14 08:37:00,6.15278,6.1533,6.15177,6.15177,9000000.0
2006-04-14 08:38:00,6.15159,6.15392,6.15159,6.15237,18000000.0
2006-04-14 08:39:00,6.15247,6.15323,6.15183,6.15254,8000000.0
2006-04-14 08:40:00,6.15357,6.15443,6.15316,6.15341,7000000.0
2006-04-14 08:41:00,6.15453,6.15574,6.15266,6.15504,16000000.0
2006-04-14 08:42:00,6.15458,6.15504,6.15416,6.15486,14000000.0
2006-04-14 08:43:00,6.15525,6.15583,6.15434,6.15573,12000000.0
2006-04-14 08:44:00,6.15597,6.15599,6.15405,6.15436,9000000.0
2006-04-14 08:45:00,6.15404,6.15487,6.15348,6.1536,18000000.0
2006-04-14 08:46:00,6.15348,6.15532,6.15306,6.15386,14000000.0
2006-04-14 08:47:00,6.1545,6.15526,6.15347,6.15516,18000000.0
2006-04-14 08:48:00,6.15527,6.15548,6.15501,6.15501,12000000.0
2006-04-14 08:49:00,6.15511,6.15598,6.15476,6.15476,14000000.0
2006-04-14 08:50:00,6.1547,6.1556,6.15441,6.15462,16000000.0
2006-04-14 08:51:00,6.15466,6.15583,6.15465,6.15583,21000000.0
2006-04-14 08:52:00,6.15561,6.15604,6.15446,6.15479,20000000.0
2006-04-14 08:53:00,6.15544,6.15544,6.15373,6.15506,7000000.0
2006-04-14 08:54:00,6.15563,6.15593,6.1556,6.1557,17000000.0
2006-04-14 08:55:00,6.15502,6.15539,6.15411,6.15411,12000000.0
2006-04-14 08:56:00,6.15404,6.15529,6.15404,6.15504,17000000.0
2006-04-14 08:57:00,6.15488,6.15543,6.15331,6.15383,16000000.0
2006-04-14 08:58:00,6.15477,6.15564,6.1546,6.15551,12000000.0
2006-04-14 08:59:00,6.15611,6.15618,6.1548,6.15544,13000000.0
2006-04-14 09:00:00,6.15535,6.15642,6.15518,6.15582,17000000.0
2006-04-14 09:01:00,6.15602,6.15676,6.15483,6.15676,13000000.0
2006-04-14 09:02:00,6.15666,6.15666,6.15576,6.15598,8000000.0
2006-04-14 09:03:00,6.15732,6.15732,6.15541,6.15634,16000000.0
2006-04-14 09:04:00,6.15596,6.15612,6.15593,6.15608,8000000.0
2006-04-14 09:05:00,6.15654,6.15708,6.1563,6.1563,11000000.0
2006-04-14 09:06:00,6.15598,6.15702,6.15516,6.15516,10000000.0
2006-04-14 09:07:00,6.15465,6.15614,6.15465,6.15614,10000000.0
2006-04-14 09:08:00,6.15633,6.15647,6.15505,6.15593,19000000.0
2006-04-14 09:09:00,6.15553,6.15614,6.15484,6.15504,16000000.0
2006-04-14 09:10:00,6.15492,6.15607,6.15458,6.15545,8000000.0
2006-04-14 09:11:00,6.15641,6.15739,6.15552,6.15585,11000000.0
2006-04-14 09:12:00,6.15674,6.15726,6.15568,6.15671,16000000.0
2006-04-14 09:13:00,6.15746,6.15746,6.15617,6.15728,15000000.0
2006-04-14 09:14:00,6.15775,6.15809,6.15771,6.1578,17000000.0
2006-04-14 09:15:00,6.15723,6.15723,6.15565,6.1565,12000000.0
2006-04-14 09:16:00,6.15656,6.1582,6.15632,6.15801,14000000.0
2006-04-14 09:17:00,6.1591,6.1601,6.15862,6.1601,14000000.0
2006-04-14 09:18:00,6.15905,6.15993,6.15784,6.15846,18000000.0
2006-04-14 09:19:00,6.15835,6.15981,6.15773,6.15955,14000000.0
2006-04-14 09:20:00,6.15867,6.15992,6.15842,6.15936,18000000.0
2006-04-14 09:21:00,6.15869,6.16009,6.15869,6.1596,17000000.0
2006-04-14 09:22:00,6.1604,6.16051,6.15813,6.16007,13000000.0
2006-04-14 09:23:00,6.16,6.16,6.15857,6.15857,12000000.0
2006-04-14 09:24:00,6.15818,6.15946,6.15818,6.15904,14000000.0
2006-04-14 09:25:00,6.15856,6.15856,6.15712,6.15806,9000000.0
2006-04-14 09:26:00,6.1589,6.15923,6.15808,6.15808,13000000.0
2006-04-14 09:27:00,6.15752,6.1589,6.1571,6.15807,13000000.0
2006-04-14 09:28:00,6.15761,6.158,6.15665,6.15698,19000000.0
2006-04-14 09:29:00,6.1566,6.15813,6.1566,6.15743,14000000.0
2006-04-14 09:30:00,6.15874,6.15924,6.1577,6.15924,15000000.0
2006-04-14 09:31:00,6.15907,6.1591,6.15798,6.15857,11000000.0
2006-04-14 09:32:00,6.15796,6.15834,6.15672,6.15779,16000000.0
2006-04-14 09:33:00,6.15837,6.15869,6.15738,6.15738,9000000.0
2006-04-14 09:34:00,6.15781,6.15871,6.15672,6.1584,18000000.0
2006-04-14 09:35:00,6.15814,6.15814,6.1567,6.15813,14000000.0
2006-04-14 09:36:00,6.15692,6.15828,6.15678,6.15778,16000000.0
2006-04-14 09:37:00,6.15854,6.15933,6.1573,6.15933,20000000.0
2006-04-14 09:38:00,6.15942,6.15942,6.15885,6.15885,19000000.0
2006-04-14 09:39:00,6.15875,6.15955,6.15821,6.15851,16000000.0
2006-04-14 09:40:00,6.16007,6.16036,6.15884,6.15884,12000000.0
2006-04-14 09:41:00,6.16004,6.16108,6.15919,6.15919,18000000.0
2006-04-14 09:42:00,6.15889,6.15992,6.15856,6.15856,16000000.0
2006-04-14 09:43:00,6.15832,6.16026,6.15832,6.15923,15000000.0
2006-04-14 09:44:00,6.15869,6.15888,6.15729,6.15729,13000000.0
2006-04-14 09:45:00,6.15703,6.1595,6.15699,6.15846,13000000.0
2006-04-14 09:46:00,6.15876,6.15983,6.1574,6.15952,17000000.0
2006-04-14 09:47:00,6.15764,6.15851,6.15695,6.15811,13000000.0
2006-04-14 09:48:00,6.15831,6.15846,6.15721,6.15769,16000000.0
2006-04-14 09:49:00,6.15778,6.15901,6.15778,6.15901,17000000.0
2006-04-14 09:50:00,6.15871,6.15897,6.15743,6.15811,12000000.0
2006-04-14 09:51:00,6.15809,6.15869,6.15678,6.15713,16000000.0
2006-04-14 09:52:00,6.15789,6.15875,6.15789,6.15852,16000000.0
2006-04-14 09:53:00,6.15846,6.15875,6.15745,6.15745,15000000.0
2006-04-14 09:54:00,6.15693,6.15875,6.15642,6.15662,15000000.0
2006-04-14 09:55:00,6.15682,6.15852,6.15624,6.15719,15000000.0
2006-04-14 09:56:00,6.15752,6.15897,6.15752,6.15897,17000000.0
2006-04-14 09:57:00,6.1575,6.15808,6.15634,6.15634,12000000.0
2006-04-14 09:58:00,6.15636,6.15856,6.15636,6.15797,14000000.0
2006-04-14 09:59:00,6.15842,6.15911,6.15804,6.15812,10000000.0
2006-04-14 10:00:00,6.1593,6.16022,6.15832,6.16022,11000000.0
2006-04-14 10:01:00,6.15988,6.16039,6.15822,6.15858,24000000.0
2006-04-14 10:02:00,6.15977,6.16034,6.15912,6.15997,14000000.0
2006-04-14 10:03:00,6.16011,6.16048,6.15911,6.15993,16000000.0
2006-04-14 10:04:00,6.15862,6.16005,6.15838,6.15975,10000000.0
2006-04-14 10:05:00,6.16053,6.16067,6.15949,6.15963,10000000.0
2006-04-14 10:06:00,6.15936,6.16089,6.15921,6.16089,9000000.0
2006-04-14 10:07:00,6.16082,6.16082,6.15878,6.15878,11000000.0
2006-04-14 10:08:00,6.15988,6.15988,6.1584,6.15936,9000000.0
2006-04-14 10:09:00,6.15979,6.16036,6.15979,6.16036,11000000.0
2006-04-14 10:10:00,6.159,6.159,6.15741,6.15778,15000000.0
2006-04-14 10:11:00,6.15786,6.15957,6.15777,6.15945,16000000.0
2006-04-14 10:12:00,6.15866,6.15907,6.15802,6.15884,19000000.0
2006-04-14 10:13:00,6.15749,6.1587,6.15732,6.15795,9000000.0
2006-04-14 10:14:00,6.15828,6.15868,6.15786,6.15827,11000000.0
2006-04-14 10:15:00,6.15865,6.15928,6.15774,6.15911,8000000.0
2006-04-14 10:16:00,6.15953,6.15953,6.15892,6.15895,17000000.0
2006-04-14 10:17:00,6.15848,6.15914,6.15755,6.15914,16000000.0
2006-04-14 10:18:00,6.15919,6.15919,6.15709,6.1583,16000000.0
2006-04-14 10:19:00,6.15857,6.15906,6.15798,6.15808,17000000.0
2006-04-14 10:20:00,6.15758,6.15896,6.1573,6.15829,16000000.0
2006-04-14 10:21:00,6.15857,6.15923,6.15789,6.15906,7000000.0
2006-04-14 10:22:00,6.15928,6.16101,6.15882,6.15983,10000000.0
2006-04-14 10:23:00,6.15981,6.16151,6.15915,6.15915,14000000.0
2006-04-14 10:24:00,6.1594,6.16126,6.15932,6.16079,13000000.0
2006-04-14 10:25:00,6.16043,6.16102,6.15895,6.15895,12000000.0
2006-04-14 10:26:00,6.15898,6.16022,6.1589,6.15953,11000000.0
2006-04-14 10:27:00,6.15924,6.16052,6.15924,6.15998,13000000.0
2006-04-14 10:28:00,6.15974,6.15974,6.15835,6.15935,13000000.0
2006-04-14 10:29:00,6.16,6.16047,6.15955,6.15955,11000000.0
2006-04-14 10:30:00,6.1599,6.16096,6.1599,6.16033,9000000.0
2006-04-14 10:31:00,6.16045,6.16073,6.1598,6.16005,16000000.0
2006-04-14 10:32:00,6.16006,6.1609,6.16006,6.1609,9000000.0
2006-04-14 10:33:00,6.16079,6.16117,6.15927,6.15961,12000000.0
2006-04-14 10:34:00,6.15904,6.15908,6.15888,6.159,11000000.0
2006-04-14 10:35:00,6.15972,6.16133,6.15928,6.16008,17000000.0
2006-04-14 10:36:00,6.15965,6.16046,6.15908,6.15997,10000000.0
2006-04-14 10:37:00,6.16147,6.16147,6.15904,6.16078,15000000.0
2006-04-14 10:38:00,6.1612,6.16123,6.16088,6.16109,17000000.0
2006-04-14 10:39:00,6.16101,6.16114,6.15993,6.15993,13000000.0
2006-04-14 10:40:00,6.16011,6.16061,6.15982,6.16061,10000000.0
2006-04-14 10:41:00,6.16067,6.16102,6.15984,6.16023,15000000.0
2006-04-14 10:42:00,6.16042,6.16099,6.15981,6.15981,12000000.0
2006-04-14 10:43:00,6.15964,6.16097,6.15964,6.16097,13000000.0
2006-04-14 10:44:00,6.16082,6.16082,6.15946,6.16062,12000000.0
2006-04-14 10:45:00,6.16065,6.16065,6.15931,6.15931,13000000.0
2006-04-14 10:46:00,6.1593,6.16019,6.15863,6.16016,13000000.0
2006-04-14 10:47:00,6.16012,6.16042,6.15904,6.16012,7000000.0
2006-04-14 10:48:00,6.16086,6.16111,6.16086,6.16089,12000000.0
2006-04-14 10:49:00,6.16026,6.16026,6.15914,6.15967,10000000.0
2006-04-14 10:50:00,6.16043,6.16096,6.15955,6.16031,14000000.0
2006-04-14 10:51:00,6.16032,6.16037,6.15995,6.15995,11000000.0
2006-04-14 10:52:00,6.1605,6.16163,6.16027,6.16029,20000000.0
2006-04-14 10:53:00,6.16054,6.16144,6.16045,6.16045,9000000.0
2006-04-14 10:54:00,6.16027,6.16027,6.15981,6.15986,18000000.0
2006-04-14 10:55:00,6.15973,6.16002,6.1597,6.16002,10000000.0
2006-04-14 10:56:00,6.16031,6.16099,6.15998,6.16099,11000000.0
2006-04-14 10:57:00,6.16109,6.16119,6.16093,6.16115,8000000.0
2006-04-14 10:58:00,6.16125,6.16142,6.16017,6.16017,10000000.0
2006-04-14 10:59:00,6.15969,6.16083,6.15969,6.16034,10000000.0
2006-04-14 11:00:00,6.16095,6.16184,6.16064,6.16184,15000000.0
2006-04-14 11:01:00,6.16183,6.16192,6.16166,6.16174,12000000.0
2006-04-14 11:02:00,6.16109,6.16109,6.15964,6.16034,8000000.0
2006-04-14 11:03:00,6.16021,6.16067,6.16014,6.16031,11000000.0
2006-04-14 11:04:00,6.16012,6.16047,6.15929,6.15929,15000000.0
2006-04-14 11:05:00,6.16009,6.16009,6.1591,6.15985,17000000.0
2006-04-14 11:06:00,6.1599,6.1605,6.15903,6.16023,12000000.0
2006-04-14 11:07:00,6.16004,6.16066,6.15937,6.15937,11000000.0
2006-04-14 11:08:00,6.15898,6.15934,6.15898,6.15907,22000000.0
2006-04-14 11:09:00,6.15941,6.16049,6.15941,6.16049,9000000.0
2006-04-14 11:10:00,6.1607,6.16085,6.15914,6.15914,16000000.0
2006-04-14 11:11:00,6.15935,6.16003,6.15935,6.16003,7000000.0
2006-04-14 11:12:00,6.1599,6.16025,6.1589,6.1589,15000000.0
2006-04-14 11:13:00,6.15877,6.15877,6.15844,6.15875,11000000.0
2006-04-14 11:14:00,6.15882,6.15995,6.15876,6.15898,18000000.0
2006-04-14 11:15:00,6.16014,6.16014,6.1587,6.15994,11000000.0
2006-04-14 11:16:00,6.15857,6.15967,6.15857,6.15921,13000000.0
2006-04-14 11:17:00,6.15931,6.15931,6.15739,6.15844,13000000.0
2006-04-14 11:18:00,6.15899,6.15959,6.15814,6.15814,9000000.0
2006-04-14 11:19:00,6.15966,6.16005,6.15861,6.1599,17000000.0
2006-04-14 11:20:00,6.16014,6.16036,6.16001,6.16001,14000000.0
2006-04-14 11:21:00,6.15963,6.15982,6.15823,6.15911,14000000.0
2006-04-14 11:22:00,6.15971,6.16044,6.15919,6.15933,22000000.0
2006-04-14 11:23:00,6.15886,6.15984,6.15886,6.15976,8000000.0
2006-04-14 11:24:00,6.15992,6.16045,6.15899,6.15899,18000000.0
2006-04-14 11:25:00,6.15852,6.1587,6.15849,6.1587,9000000.0
2006-04-14 11:26:00,6.15889,6.15982,6.15889,6.15978,15000000.0
2006-04-14 11:27:00,6.15937,6.15967,6.15862,6.15862,10000000.0
2006-04-14 11:28:00,6.15867,6.16038,6.15828,6.15937,13000000.0
2006-04-14 11:29:00,6.15883,6.1598,6.15799,6.15885,17000000.0
2006-04-14 11:30:00,6.15905,6.1599,6.15796,6.15893,13000000.0
2006-04-14 11:31:00,6.15974,6.16015,6.15888,6.15896,12000000.0
2006-04-14 11:32:00,6.15852,6.1597,6.15838,6.15927,20000000.0
2006-04-14 11:33:00,6.16023,6.16048,6.15869,6.15869,16000000.0
2006-04-14 11:34:00,6.15888,6.15952,6.15812,6.15929,13000000.0
2006-04-14 11:35:00,6.15926,6.15965,6.15818,6.15926,14000000.0
2006-04-14 11:36:00,6.15983,6.16015,6.15834,6.16,11000000.0
2006-04-14 11:37:00,6.15927,6.16029,6.15849,6.16029,16000000.0
2006-04-14 11:38:00,6.16029,6.16029,6.15888,6.15939,8000000.0
2006-04-14 11:39:00,6.15875,6.15915,6.15835,6.15854,11000000.0
2006-04-14 11:40:00,6.1581,6.15894,6.15751,6.15751,12000000.0
2006-04-14 11:41:00,6.15806,6.15987,6.15806,6.15952,10000000.0
2006-04-14 11:42:00,6.15946,6.16031,6.1593,6.1593,10000000.0
2006-04-14 11:43:00,6.159,6.16005,6.159,6.15999,17000000.0
2006-04-14 11:44:00,6.15999,6.15999,6.15775,6.15919,15000000.0
2006-04-14 11:45:00,6.15891,6.15897,6.15789,6.1588,16000000.0
2006-04-14 11:46:00,6.1593,6.16009,6.1593,6.15992,7000000.0
2006-04-14 11:47:00,6.15977,6.15977,6.15752,6.15787,16000000.0
2006-04-14 11:48:00,6.15884,6.15919,6.15771,6.15919,13000000.0
2006-04-14 11:49:00,6.15934,6.15973,6.15858,6.15973,10000000.0
2006-04-14 11:50:00,6.15962,6.15962,6.15808,6.1584,12000000.0
2006-04-14 11:51:00,6.15802,6.15924,6.15802,6.15909,14000000.0
2006-04-14 11:52:00,6.15898,6.15915,6.15814,6.1583,18000000.0
2006-04-14 11:53:00,6.15796,6.1581,6.15779,6.15779,16000000.0
2006-04-14 11:54:00,6.15796,6.15809,6.15777,6.15777,8000000.0
2006-04-14 11:55:00,6.15783,6.15803,6.15781,6.15803,8000000.0
2006-04-14 11:56:00,6.15795,6.15813,6.15788,6.15813,8000000.0
2006-04-14 11:57:00,6.15806,6.15856,6.1573,6.15838,11000000.0
2006-04-14 11:58:00,6.15793,6.15889,6.15692,6.15692,14000000.0
2006-04-14 11:59:00,6.15821,6.15876,6.15667,6.15876,11000000.0
2006-04-14 12:00:00,6.1586,6.1591,6.15736,6.15899,15000000.0
2006-04-14 12:01:00,6.15864,6.15917,6.15691,6.15691,13000000.0
2006-04-14 12:02:00,6.15787,6.15854,6.15662,6.15767,15000000.0
2006-04-14 12:03:00,6.15755,6.15849,6.15755,6.15849,11000000.0
2006-04-14 12:04:00,6.15818,6.15855,6.15777,6.15798,9000000.0
2006-04-14 12:05:00,6.15848,6.15893,6.15781,6.15893,9000000.0
2006-04-14 12:06:00,6.15922,6.15938,6.15849,6.15849,15000000.0
2006-04-14 12:07:00,6.15822,6.15822,6.15773,6.15782,11000000.0
2006-04-14 12:08:00,6.15785,6.15789,6.15759,6.1577,8000000.0
2006-04-14 12:09:00,6.15817,6.15951,6.15817,6.15938,18000000.0
2006-04-14 12:10:00,6.15904,6.15941,6.15813,6.15813,14000000.0
2006-04-14 12:11:00,6.15789,6.15808,6.15785,6.15785,9000000.0
2006-04-14 12:12:00,6.15799,6.15934,6.15799,6.15828,18000000.0
2006-04-14 12:13:00,6.15843,6.15979,6.15843,6.15979,12000000.0
2006-04-14 12:14:00,6.15974,6.15999,6.15963,6.15983,10000000.0
2006-04-14 12:15:00,6.15982,6.15998,6.1598,6.15982,8000000.0
2006-04-14 12:16:00,6.1596,6.1596,6.15819,6.1591,14000000.0
2006-04-14 12:17:00,6.15925,6.15952,6.15867,6.15952,13000000.0
2006-04-14 12:18:00,6.15915,6.15946,6.15802,6.15877,10000000.0
2006-04-14 12:19:00,6.15877,6.15899,6.15807,6.15835,11000000.0
2006-04-14 12:20:00,6.15825,6.15967,6.15807,6.15967,8000000.0
2006-04-14 12:21:00,6.159,6.15965,6.15784,6.15784,20000000.0
2006-04-14 12:22:00,6.15812,6.1584,6.15686,6.15825,14000000.0
2006-04-14 12:23:00,6.15816,6.15843,6.15727,6.15771,11000000.0
2006-04-14 12:24:00,6.15807,6.15856,6.1575,6.15856,17000000.0
2006-04-14 12:25:00,6.15853,6.15929,6.15745,6.15841,12000000.0
2006-04-14 12:26:00,6.15813,6.15834,6.15712,6.15834,7000000.0
2006-04-14 12:27:00,6.15869,6.15893,6.15826,6.1583,7000000.0
2006-04-14 12:28:00,6.1579,6.1579,6.15752,6.15752,19000000.0
2006-04-14 12:29:00,6.15737,6.15769,6.15737,6.15744,12000000.0
2006-04-14 12:30:00,6.15792,6.1586,6.15761,6.15761,10000000.0
2006-04-14 12:31:00,6.15787,6.15888,6.1575,6.1575,12000000.0
2006-04-14 12:32:00,6.15802,6.15855,6.157,6.1573,12000000.0
2006-04-14 12:33:00,6.15857,6.15872,6.15666,6.15752,15000000.0
2006-04-14 12:34:00,6.15799,6.15799,6.1564,6.1564,12000000.0
2006-04-14 12:35:00,6.15625,6.15851,6.15623,6.15751,12000000.0
2006-04-14 12:36:00,6.15718,6.15836,6.15718,6.15815,15000000.0
2006-04-14 12:37:00,6.15804,6.15804,6.15739,6.15763,8000000.0
2006-04-14 12:38:00,6.1574,6.15914,6.15706,6.15871,15000000.0
2006-04-14 12:39:00,6.15755,6.15821,6.15627,6.15727,14000000.0
2006-04-14 12:40:00,6.15861,6.15944,6.15722,6.15784,18000000.0
2006-04-14 12:41:00,6.15775,6.15783,6.15756,6.15783,11000000.0
2006-04-14 12:42:00,6.15719,6.1577,6.15644,6.15697,17000000.0
2006-04-14 12:43:00,6.15718,6.15732,6.15706,6.15725,11000000.0
2006-04-14 12:44:00,6.1575,6.15841,6.15712,6.15712,13000000.0
2006-04-14 12:45:00,6.15718,6.15845,6.15718,6.15845,10000000.0
2006-04-14 12:46:00,6.15849,6.15864,6.1573,6.15781,20000000.0
2006-04-14 12:47:00,6.15765,6.15765,6.15689,6.15727,10000000.0
2006-04-14 12:48:00,6.15738,6.15879,6.15738,6.15773,10000000.0
2006-04-14 12:49:00,6.15877,6.15877,6.15746,6.15806,15000000.0
2006-04-14 12:50:00,6.15768,6.15834,6.15699,6.15834,14000000.0
2006-04-14 12:51:00,6.15877,6.15877,6.15709,6.15873,14000000.0
2006-04-14 12:52:00,6.15863,6.15863,6.158,6.158,9000000.0
2006-04-14 12:53:00,6.15678,6.15846,6.15678,6.15846,9000000.0
2006-04-14 12:54:00,6.15818,6.15849,6.15647,6.15755,20000000.0
2006-04-14 12:55:00,6.15791,6.15797,6.15656,6.15797,12000000.0
2006-04-14 12:56:00,6.15762,6.15834,6.15703,6.1583,7000000.0
2006-04-14 12:57:00,6.15869,6.15869,6.15759,6.15759,13000000.0
2006-04-14 12:58:00,6.15709,6.15764,6.156,6.15632,16000000.0
2006-04-14 12:59:00,6.15658,6.15754,6.15658,6.15754,14000000.0
2006-04-14 13:00:00,6.1579,6.15803,6.15628,6.15628,12000000.0
2006-04-14 13:01:00,6.15619,6.15702,6.15611,6.15611,17000000.0
2006-04-14 13:02:00,6.15621,6.15629,6.15605,6.1562,10000000.0
2006-04-14 13:03:00,6.15605,6.15798,6.15605,6.15798,22000000.0
2006-04-14 13:04:00,6.15772,6.158,6.15699,6.15782,20000000.0
2006-04-14 13:05:00,6.15809,6.15852,6.15802,6.15832,14000000.0
2006-04-14 13:06:00,6.15831,6.15852,6.1569,6.15852,17000000.0
2006-04-14 13:07:00,6.1584,6.15854,6.1576,6.15819,22000000.0
2006-04-14 13:08:00,6.15773,6.15797,6.15685,6.15797,12000000.0
2006-04-14 13:09:00,6.15805,6.15805,6.15672,6.15672,12000000.0
2006-04-14 13:10:00,6.1568,6.15817,6.15649,6.15744,20000000.0
2006-04-14 13:11:00,6.15759,6.15855,6.15757,6.15855,12000000.0
2006-04-14 13:12:00,6.15877,6.15886,6.1584,6.15877,16000000.0
2006-04-14 13:13:00,6.15836,6.15841,6.15722,6.15722,14000000.0
2006-04-14 13:14:00,6.15743,6.15853,6.1573,6.15853,17000000.0
2006-04-14 13:15:00,6.15873,6.1588,6.15856,6.15858,7000000.0
2006-04-14 13:16:00,6.15848,6.15848,6.15747,6.15747,9000000.0
2006-04-14 13:17:00,6.15749,6.15824,6.15746,6.15809,15000000.0
2006-04-14 13:18:00,6.15725,6.15751,6.15646,6.15751,17000000.0
2006-04-14 13:19:00,6.15758,6.15786,6.15684,6.15773,15000000.0
2006-04-14 13:20:00,6.15813,6.15817,6.15691,6.15763,12000000.0
2006-04-14 13:21:00,6.15816,6.15816,6.1573,6.15779,24000000.0
2006-04-14 13:22:00,6.15808,6.1582,6.15795,6.15809,12000000.0
2006-04-14 13:23:00,6.1582,6.15856,6.15765,6.15816,12000000.0
2006-04-14 13:24:00,6.15857,6.15887,6.15848,6.15856,18000000.0
2006-04-14 13:25:00,6.15834,6.15834,6.15789,6.158,12000000.0
2006-04-14 13:26:00,6.15762,6.1581,6.15675,6.1581,12000000.0
2006-04-14 13:27:00,6.15827,6.15827,6.15599,6.15599,9000000.0
2006-04-14 13:28:00,6.15569,6.15662,6.1553,6.1553,15000000.0
2006-04-14 13:29:00,6.15604,6.15684,6.1554,6.15663,14000000.0
2006-04-14 13:30:00,6.15675,6.15715,6.15546,6.15589,11000000.0
2006-04-14 13:31:00,6.15525,6.15548,6.15458,6.15548,11000000.0
2006-04-14 13:32:00,6.15517,6.15551,6.15381,6.15551,8000000.0
2006-04-14 13:33:00,6.15417,6.15513,6.15339,6.1544,14000000.0
2006-04-14 13:34:00,6.15549,6.15562,6.15393,6.15445,11000000.0
2006-04-14 13:35:00,6.15423,6.15638,6.15423,6.15618,16000000.0
2006-04-14 13:36:00,6.15516,6.15703,6.15516,6.15519,8000000.0
2006-04-14 13:37:00,6.15581,6.15767,6.15568,6.15608,17000000.0
2006-04-14 13:38:00,6.1571,6.1571,6.15525,6.15708,14000000.0
2006-04-14 13:39:00,6.15778,6.15788,6.1565,6.1565,10000000.0
2006-04-14 13:40:00,6.15666,6.15693,6.15556,6.1567,8000000.0
2006-04-14 13:41:00,6.15685,6.15736,6.15576,6.15736,11000000.0
2006-04-14 13:42:00,6.15663,6.15794,6.15602,6.15794,14000000.0
2006-04-14 13:43:00,6.15691,6.15691,6.15525,6.15574,11000000.0
2006-04-14 13:44:00,6.15644,6.15644,6.1544,6.1544,11000000.0
2006-04-14 13:45:00,6.15412,6.15603,6.15412,6.15532,14000000.0
2006-04-14 13:46:00,6.15476,6.15579,6.15407,6.15501,11000000.0
2006-04-14 13:47:00,6.1538,6.15561,6.1538,6.15546,13000000.0
2006-04-14 13:48:00,6.15414,6.15649,6.15399,6.15555,14000000.0
2006-04-14 13:49:00,6.15612,6.15647,6.1546,6.15615,12000000.0
2006-04-14 13:50:00,6.15482,6.15634,6.15409,6.15409,16000000.0
2006-04-14 13:51:00,6.15353,6.15573,6.15353,6.15514,14000000.0
2006-04-14 13:52:00,6.15395,6.15573,6.15395,6.15573,10000000.0
2006-04-14 13:53:00,6.15581,6.15581,6.15451,6.15513,10000000.0
2006-04-14 13:54:00,6.1556,6.1559,6.15439,6.1559,8000000.0
2006-04-14 13:55:00,6.15634,6.15645,6.15528,6.15632,13000000.0
2006-04-14 13:56:00,6.15442,6.15643,6.15412,6.15643,17000000.0
2006-04-14 13:57:00,6.15586,6.15586,6.15429,6.15505,13000000.0
2006-04-14 13:58:00,6.1554,6.15639,6.15394,6.15639,7000000.0
2006-04-14 13:59:00,6.15638,6.15649,6.15627,6.15645,9000000.0
2006-04-14 14:00:00,6.15633,6.15654,6.15502,6.15537,7000000.0
2006-04-14 14:01:00,6.15533,6.15541,6.15381,6.15457,11000000.0
2006-04-14 14:02:00,6.15479,6.15581,6.15374,6.15581,19000000.0
2006-04-14 14:03:00,6.15584,6.15643,6.15512,6.15552,13000000.0
2006-04-14 14:04:00,6.15595,6.15685,6.15586,6.15673,22000000.0
2006-04-14 14:05:00,6.15662,6.15662,6.15511,6.15587,17000000.0
2006-04-14 14:06:00,6.15572,6.15572,6.1542,6.15463,11000000.0
2006-04-14 14:07:00,6.15508,6.15564,6.154,6.15522,9000000.0
2006-04-14 14:08:00,6.15582,6.15677,6.15577,6.15589,11000000.0
2006-04-14 14:09:00,6.15698,6.15698,6.1554,6.15684,12000000.0
2006-04-14 14:10:00,6.15673,6.15673,6.15507,6.15638,13000000.0
2006-04-14 14:11:00,6.15703,6.15781,6.15703,6.15781,14000000.0
2006-04-14 14:12:00,6.15723,6.15732,6.1562,6.1562,11000000.0
2006-04-14 14:13:00,6.15654,6.15694,6.15563,6.15679,11000000.0
2006-04-14 14:14:00,6.15687,6.15739,6.15668,6.15707,7000000.0
2006-04-14 14:15:00,6.15709,6.1584,6.15549,6.15662,14000000.0
2006-04-14 14:16:00,6.15649,6.15697,6.15543,6.15543,13000000.0
2006-04-14 14:17:00,6.15496,6.15681,6.15496,6.15589,22000000.0
2006-04-14 14:18:00,6.15559,6.15649,6.15524,6.15601,15000000.0
2006-04-14 14:19:00,6.15586,6.1566,6.15496,6.1566,12000000.0
2006-04-14 14:20:00,6.15649,6.15781,6.15601,6.15781,7000000.0
2006-04-14 14:21:00,6.15711,6.15711,6.15505,6.15554,13000000.0
2006-04-14 14:22:00,6.15641,6.15729,6.15584,6.15729,8000000.0
2006-04-14 14:23:00,6.15694,6.15694,6.15495,6.15495,11000000.0
2006-04-14 14:24:00,6.15611,6.15611,6.15453,6.15548,13000000.0
2006-04-14 14:25:00,6.15607,6.15692,6.15569,6.15646,15000000.0
2006-04-14 14:26:00,6.15649,6.1575,6.15649,6.1575,8000000.0
2006-04-14 14:27:00,6.15736,6.15736,6.15551,6.15625,10000000.0
2006-04-14 14:28:00,6.15584,6.15619,6.15312,6.15583,11000000.0
2006-04-14 14:29:00,6.15668,6.15739,6.15544,6.1572,21000000.0
2006-04-14 14:30:00,6.15684,6.15729,6.15672,6.15729,11000000.0
2006-04-14 14:31:00,6.15655,6.15695,6.15504,6.15623,17000000.0
2006-04-14 14:32:00,6.15685,6.15739,6.1558,6.1558,15000000.0
2006-04-14 14:33:00,6.15617,6.15701,6.15527,6.15527,8000000.0
2006-04-14 14:34:00,6.15676,6.15706,6.15548,6.1555,9000000.0
2006-04-14 14:35:00,6.15477,6.15509,6.15477,6.15509,11000000.0
2006-04-14 14:36:00,6.15525,6.15689,6.15525,6.15659,15000000.0
2006-04-14 14:37:00,6.15743,6.15752,6.15592,6.15592,8000000.0
2006-04-14 14:38:00,6.15679,6.15693,6.15595,6.15693,10000000.0
2006-04-14 14:39:00,6.15747,6.15784,6.15704,6.15762,19000000.0
2006-04-14 14:40:00,6.15752,6.15764,6.15678,6.15764,15000000.0
2006-04-14 14:41:00,6.15805,6.15816,6.15789,6.158,15000000.0
2006-04-14 14:42:00,6.15735,6.15735,6.15539,6.15556,17000000.0
2006-04-14 14:43:00,6.15602,6.15708,6.15598,6.15684,15000000.0
2006-04-14 14:44:00,6.1571,6.15764,6.15684,6.15699,15000000.0
2006-04-14 14:45:00,6.15644,6.15647,6.15549,6.15633,9000000.0
2006-04-14 14:46:00,6.15594,6.15594,6.15466,6.15534,11000000.0
2006-04-14 14:47:00,6.15503,6.15568,6.15461,6.1551,12000000.0
2006-04-14 14:48:00,6.15609,6.15618,6.15443,6.15512,12000000.0
2006-04-14 14:49:00,6.1551,6.156,6.15448,6.15548,12000000.0
2006-04-14 14:50:00,6.15576,6.15664,6.15576,6.15664,15000000.0
2006-04-14 14:51:00,6.15675,6.15684,6.15615,6.15615,10000000.0
2006-04-14 14:52:00,6.15623,6.15638,6.15609,6.15615,13000000.0
2006-04-14 14:53:00,6.15569,6.15665,6.15501,6.15631,13000000.0
2006-04-14 14:54:00,6.1547,6.15623,6.1547,6.15623,9000000.0
2006-04-14 14:55:00,6.15617,6.15683,6.15518,6.1559,16000000.0
2006-04-14 14:56:00,6.15617,6.15669,6.15611,6.1563,15000000.0
2006-04-14 14:57:00,6.15639,6.15691,6.15639,6.15678,15000000.0
2006-04-14 14:58:00,6.15657,6.15699,6.15657,6.15671,11000000.0
2006-04-14 14:59:00,6.15687,6.15754,6.15651,6.15652,14000000.0
2006-04-14 15:00:00,6.15612,6.15612,6.15512,6.15535,18000000.0
2006-04-14 15:01:00,6.15497,6.15497,6.15396,6.15438,12000000.0
2006-04-14 15:02:00,6.15456,6.15635,6.15456,6.15635,7000000.0
2006-04-14 15:03:00,6.15529,6.15686,6.15517,6.15686,18000000.0
2006-04-14 15:04:00,6.15716,6.15736,6.15612,6.15612,21000000.0
2006-04-14 15:05:00,6.15627,6.15752,6.15575,6.15642,13000000.0
2006-04-14 15:06:00,6.1571,6.15753,6.15515,6.15594,14000000.0
2006-04-14 15:07:00,6.15662,6.15708,6.15539,6.15586,22000000.0
2006-04-14 15:08:00,6.15596,6.15666,6.15556,6.15632,10000000.0
2006-04-14 15:09:00,6.1573,6.1573,6.1556,6.1559,9000000.0
2006-04-14 15:10:00,6.15604,6.15704,6.15604,6.1562,14000000.0
2006-04-14 15:11:00,6.15615,6.15731,6.15606,6.15725,12000000.0
2006-04-14 15:12:00,6.15691,6.15691,6.1543,6.15626,13000000.0
2006-04-14 15:13:00,6.1568,6.1568,6.15654,6.15655,12000000.0
2006-04-14 15:14:00,6.15696,6.15696,6.15531,6.15614,10000000.0
2006-04-14 15:15:00,6.15658,6.15658,6.15476,6.1563,16000000.0
2006-04-14 15:16:00,6.15658,6.15658,6.15467,6.15469,15000000.0
2006-04-14 15:17:00,6.15438,6.15641,6.15423,6.15423,14000000.0
2006-04-14 15:18:00,6.15479,6.15611,6.15427,6.15553,12000000.0
2006-04-14 15:19:00,6.15535,6.1558,6.15424,6.15424,11000000.0
2006-04-14 15:20:00,6.15422,6.15532,6.15395,6.15506,14000000.0
2006-04-14 15:21:00,6.15531,6.15585,6.15429,6.15429,14000000.0
2006-04-14 15:22:00,6.15609,6.15661,6.15482,6.15572,10000000.0
2006-04-14 15:23:00,6.15361,6.15444,6.15295,6.15334,11000000.0
2006-04-14 15:24:00,6.15338,6.15394,6.1528,6.15371,10000000.0
2006-04-14 15:25:00,6.15367,6.15488,6.15296,6.15342,16000000.0
2006-04-14 15:26:00,6.15272,6.15452,6.15272,6.15321,15000000.0
2006-04-14 15:27:00,6.15326,6.15488,6.15326,6.15394,10000000.0
2006-04-14 15:28:00,6.15467,6.15564,6.15467,6.15509,11000000.0
2006-04-14 15:29:00,6.15541,6.1555,6.15391,6.15529,19000000.0
2006-04-14 15:30:00,6.15649,6.15649,6.15444,6.15444,10000000.0
2006-04-14 15:31:00,6.15437,6.15539,6.15425,6.15531,14000000.0
2006-04-14 15:32:00,6.15539,6.15658,6.1544,6.15652,12000000.0
2006-04-14 15:33:00,6.15653,6.15653,6.15469,6.15568,20000000.0
2006-04-14 15:34:00,6.15589,6.1568,6.15584,6.15656,12000000.0
2006-04-14 15:35:00,6.15663,6.15742,6.15622,6.15742,12000000.0
2006-04-14 15:36:00,6.15774,6.15774,6.15746,6.15772,10000000.0
2006-04-14 15:37:00,6.15684,6.15684,6.1551,6.15646,10000000.0
2006-04-14 15:38:00,6.15701,6.15701,6.15533,6.15614,13000000.0
2006-04-14 15:39:00,6.15749,6.15785,6.15608,6.15673,7000000.0
2006-04-14 15:40:00,6.15868,6.15868,6.15658,6.15709,10000000.0
2006-04-14 15:41:00,6.15683,6.15736,6.15534,6.15534,9000000.0
2006-04-14 15:42:00,6.15638,6.15773,6.15597,6.15597,13000000.0
2006-04-14 15:43:00,6.15578,6.15733,6.15558,6.15655,16000000.0
2006-04-14 15:44:00,6.15671,6.15737,6.15547,6.15733,14000000.0
2006-04-14 15:45:00,6.15741,6.15741,6.15702,6.1571,15000000.0
2006-04-14 15:46:00,6.15697,6.15718,6.15571,6.15614,13000000.0
2006-04-14 15:47:00,6.15639,6.15707,6.15613,6.15664,9000000.0
2006-04-14 15:48:00,6.15663,6.15663,6.15555,6.15575,21000000.0
2006-04-14 15:49:00,6.15584,6.15659,6.15562,6.15659,23000000.0
2006-04-14 15:50:00,6.15647,6.15704,6.1552,6.15698,12000000.0
2006-04-14 15:51:00,6.15731,6.15785,6.15728,6.15775,19000000.0
2006-04-14 15:52:00,6.15617,6.15702,6.15561,6.15561,15000000.0
2006-04-14 15:53:00,6.15591,6.15679,6.155,6.15679,14000000.0
2006-04-14 15:54:00,6.15755,6.15768,6.15619,6.15619,15000000.0
2006-04-14 15:55:00,6.15636,6.15661,6.15554,6.15661,12000000.0
2006-04-14 15:56:00,6.15627,6.15744,6.1559,6.15703,18000000.0
2006-04-14 15:57:00,6.15626,6.15785,6.15626,6.15785,10000000.0
2006-04-14 15:58:00,6.15719,6.15754,6.15571,6.15754,22000000.0
2006-04-14 15:59:00,6.1576,6.15783,6.15758,6.15777,12000000.0
2006-04-14 16:00:00,6.15762,6.15779,6.15612,6.15702,12000000.0
2006-04-14 16:01:00,6.15696,6.15737,6.15619,6.15633,12000000.0
2006-04-14 16:02:00,6.15453,6.15638,6.15453,6.15638,13000000.0
2006-04-14 16:03:00,6.15618,6.15618,6.15498,6.15558,13000000.0
2006-04-14 16:04:00,6.15601,6.15636,6.15486,6.1556,11000000.0
2006-04-14 16:05:00,6.15433,6.15661,6.15433,6.15618,9000000.0
2006-04-14 16:06:00,6.15625,6.15658,6.15494,6.15621,14000000.0
2006-04-14 16:07:00,6.15654,6.15681,6.15557,6.15557,15000000.0
2006-04-14 16:08:00,6.15584,6.157,6.15529,6.15633,15000000.0
2006-04-14 16:09:00,6.15639,6.15726,6.15516,6.15561,17000000.0
2006-04-14 16:10:00,6.15682,6.15731,6.15662,6.15731,14000000.0
2006-04-14 16:11:00,6.15742,6.15795,6.1568,6.15795,9000000.0
2006-04-14 16:12:00,6.15789,6.15808,6.15679,6.15687,15000000.0
2006-04-14 16:13:00,6.15667,6.15775,6.15542,6.15542,14000000.0
2006-04-14 16:14:00,6.15551,6.15672,6.1555,6.15672,12000000.0
2006-04-14 16:15:00,6.1565,6.15666,6.15458,6.15458,14000000.0
2006-04-14 16:16:00,6.15474,6.157,6.15474,6.15667,13000000.0
2006-04-14 16:17:00,6.15702,6.15707,6.1568,6.1569,18000000.0
2006-04-14 16:18:00,6.15671,6.15717,6.15621,6.15623,13000000.0
2006-04-14 16:19:00,6.1562,6.15651,6.15611,6.15647,8000000.0
2006-04-14 16:20:00,6.15698,6.15751,6.15608,6.15608,13000000.0
2006-04-14 16:21:00,6.15593,6.15719,6.15593,6.15615,12000000.0
2006-04-14 16:22:00,6.15601,6.15601,6.15574,6.15585,11000000.0
2006-04-14 16:23:00,6.15622,6.15703,6.15589,6.15602,14000000.0
2006-04-14 16:24:00,6.15595,6.15686,6.15496,6.15666,15000000.0
2006-04-14 16:25:00,6.15679,6.157,6.15628,6.157,11000000.0
2006-04-14 16:26:00,6.15739,6.15779,6.15585,6.15717,8000000.0
2006-04-14 16:27:00,6.15499,6.15727,6.15499,6.15655,10000000.0
2006-04-14 16:28:00,6.15696,6.15734,6.15608,6.15634,15000000.0
2006-04-14 16:29:00,6.15691,6.15705,6.15579,6.15579,7000000.0
2006-04-14 16:30:00,6.15624,6.15724,6.15573,6.15724,16000000.0
2006-04-14 16:31:00,6.15688,6.15768,6.15527,6.15657,14000000.0
2006-04-14 16:32:00,6.15695,6.1574,6.15695,6.15711,7000000.0
2006-04-14 16:33:00,6.15724,6.15724,6.15562,6.15638,8000000.0
2006-04-14 16:34:00,6.15676,6.1574,6.15648,6.1574,8000000.0
2006-04-14 16:35:00,6.15761,6.15768,6.15728,6.15737,9000000.0
2006-04-14 16:36:00,6.15744,6.15764,6.15635,6.1568,13000000.0
2006-04-14 16:37:00,6.15578,6.15753,6.15578,6.1572,18000000.0
2006-04-14 16:38:00,6.15797,6.15797,6.15552,6.15743,18000000.0
2006-04-14 16:39:00,6.15736,6.1583,6.15689,6.15759,20000000.0
2006-04-14 16:40:00,6.15757,6.15835,6.15696,6.15743,13000000.0
2006-04-14 16:41:00,6.15688,6.15703,6.15672,6.15703,20000000.0
2006-04-14 16:42:00,6.15799,6.15799,6.1559,6.1574,18000000.0
2006-04-14 16:43:00,6.15769,6.15784,6.15663,6.15717,15000000.0
2006-04-14 16:44:00,6.15714,6.15841,6.15683,6.15814,20000000.0
2006-04-14 16:45:00,6.15836,6.15929,6.15753,6.15856,13000000.0
2006-04-14 16:46:00,6.15881,6.15918,6.15773,6.15825,15000000.0
2006-04-14 16:47:00,6.15932,6.15975,6.15846,6.15878,8000000.0
2006-04-14 16:48:00,6.1586,6.1592,6.15807,6.15893,11000000.0
2006-04-14 16:49:00,6.15884,6.15961,6.15868,6.15961,12000000.0
2006-04-14 16:50:00,6.15828,6.15913,6.15703,6.15848,15000000.0
2006-04-14 16:51:00,6.15772,6.15927,6.15717,6.15717,18000000.0
2006-04-14 16:52:00,6.15764,6.15977,6.15764,6.1589,14000000.0
2006-04-14 16:53:00,6.159,6.15904,6.15687,6.15687,8000000.0
2006-04-14 16:54:00,6.15707,6.15905,6.15701,6.15905,11000000.0
2006-04-14 16:55:00,6.15932,6.16011,6.15841,6.15841,12000000.0
2006-04-14 16:56:00,6.1581,6.15867,6.15779,6.15854,10000000.0
2006-04-14 16:57:00,6.15893,6.15909,6.15888,6.15907,8000000.0
2006-04-14 16:58:00,6.15935,6.15993,6.15837,6.15837,9000000.0
2006-04-14 16:59:00,6.15817,6.15888,6.15662,6.15778,13000000.0
2006-04-14 17:00:00,6.15736,6.15902,6.1573,6.15896,11000000.0
2006-04-14 17:01:00,6.15892,6.15955,6.15872,6.15872,12000000.0
2006-04-14 17:02:00,6.15822,6.15826,6.15801,6.15805,10000000.0
2006-04-14 17:03:00,6.15835,6.15902,6.15729,6.15741,16000000.0
2006-04-14 17:04:00,6.15843,6.15922,6.15765,6.15891,13000000.0
2006-04-14 17:05:00,6.15925,6.15945,6.15915,6.15934,16000000.0
2006-04-14 17:06:00,6.15927,6.15948,6.15767,6.15772,12000000.0
2006-04-14 17:07:00,6.15841,6.15932,6.15786,6.15879,8000000.0
2006-04-14 17:08:00,6.15852,6.15928,6.15795,6.15927,21000000.0
2006-04-14 17:09:00,6.15917,6.15952,6.15836,6.15839,16000000.0
2006-04-14 17:10:00,6.15879,6.15902,6.15788,6.15847,11000000.0
2006-04-14 17:11:00,6.15842,6.15852,6.15738,6.15738,11000000.0
2006-04-14 17:12:00,6.15711,6.15824,6.15711,6.15824,9000000.0
2006-04-14 17:13:00,6.15855,6.15978,6.1583,6.1595,9000000.0
2006-04-14 17:14:00,6.15923,6.16,6.15792,6.15796,17000000.0
2006-04-14 17:15:00,6.15839,6.16007,6.15839,6.16007,11000000.0
2006-04-14 17:16:00,6.16049,6.16059,6.15805,6.15856,15000000.0
2006-04-14 17:17:00,6.15786,6.1599,6.15718,6.15958,13000000.0
2006-04-14 17:18:00,6.15989,6.15989,6.1578,6.15922,15000000.0
2006-04-14 17:19:00,6.15996,6.1602,6.15887,6.15887,17000000.0
2006-04-14 17:20:00,6.15853,6.15959,6.15853,6.1595,12000000.0
2006-04-14 17:21:00,6.15953,6.15994,6.15953,6.15988,7000000.0
2006-04-14 17:22:00,6.15967,6.16027,6.15862,6.15918,14000000.0
2006-04-14 17:23:00,6.15934,6.16017,6.15863,6.16017,13000000.0
2006-04-14 17:24:00,6.15869,6.16076,6.15856,6.15869,9000000.0
2006-04-14 17:25:00,6.15853,6.15993,6.15853,6.15993,11000000.0
2006-04-14 17:26:00,6.16003,6.16053,6.15948,6.15948,16000000.0
2006-04-14 17:27:00,6.15931,6.15931,6.1591,6.1592,9000000.0
2006-04-14 17:28:00,6.15916,6.16045,6.15916,6.16045,15000000.0
2006-04-14 17:29:00,6.15954,6.16007,6.15918,6.16007,11000000.0
2006-04-14 17:30:00,6.16042,6.16046,6.15957,6.15957,19000000.0
2006-04-14 17:31:00,6.15923,6.15961,6.15841,6.15841,11000000.0
2006-04-14 17:32:00,6.15824,6.15906,6.15771,6.15802,9000000.0
2006-04-14 17:33:00,6.15738,6.15932,6.15738,6.15895,10000000.0
2006-04-14 17:34:00,6.15818,6.15826,6.15718,6.15805,14000000.0
2006-04-14 17:35:00,6.15838,6.15943,6.15751,6.15776,13000000.0
2006-04-14 17:36:00,6.15846,6.15859,6.15718,6.15855,11000000.0
2006-04-14 17:37:00,6.15851,6.15908,6.15793,6.15826,15000000.0
2006-04-14 17:38:00,6.15859,6.15897,6.15844,6.1588,17000000.0
2006-04-14 17:39:00,6.15883,6.15883,6.1574,6.15788,8000000.0
2006-04-14 17:40:00,6.15798,6.15826,6.15722,6.15826,12000000.0
2006-04-14 17:41:00,6.15891,6.15949,6.15858,6.15947,21000000.0
2006-04-14 17:42:00,6.15984,6.15987,6.15961,6.15971,13000000.0
2006-04-14 17:43:00,6.15964,6.15986,6.15957,6.15976,11000000.0
2006-04-14 17:44:00,6.15961,6.15961,6.15745,6.15869,19000000.0
2006-04-14 17:45:00,6.15842,6.15872,6.15754,6.15838,10000000.0
2006-04-14 17:46:00,6.15836,6.15879,6.1572,6.15879,13000000.0
2006-04-14 17:47:00,6.15906,6.15926,6.15763,6.15763,9000000.0
2006-04-14 17:48:00,6.15724,6.15831,6.15724,6.15826,14000000.0
2006-04-14 17:49:00,6.1584,6.15942,6.1584,6.15909,14000000.0
2006-04-14 17:50:00,6.15899,6.15907,6.15872,6.15881,17000000.0
2006-04-14 17:51:00,6.15895,6.15918,6.15874,6.15903,13000000.0
2006-04-14 17:52:00,6.15882,6.15937,6.15844,6.1585,24000000.0
2006-04-14 17:53:00,6.15838,6.15964,6.15838,6.15962,16000000.0
2006-04-14 17:54:00,6.15983,6.15983,6.1584,6.1584,16000000.0
2006-04-14 17:55:00,6.15791,6.15819,6.15791,6.15806,13000000.0
2006-04-14 17:56:00,6.15831,6.15964,6.15831,6.15843,15000000.0
2006-04-14 17:57:00,6.15833,6.15952,6.15828,6.15952,10000000.0
2006-04-14 17:58:00,6.15983,6.1599,6.1596,6.15986,15000000.0
2006-04-14 17:59:00,6.15951,6.15954,6.15849,6.15849,13000000.0
2006-04-14 18:00:00,6.15799,6.15923,6.15799,6.159,7000000.0
2006-04-14 18:01:00,6.15897,6.1595,6.15897,6.1595,18000000.0
2006-04-14 18:02:00,6.15931,6.15974,6.15792,6.15792,17000000.0
2006-04-14 18:03:00,6.1593,6.1593,6.15741,6.15839,16000000.0
2006-04-14 18:04:00,6.15809,6.15809,6.15544,6.15634,14000000.0
2006-04-14 18:05:00,6.15709,6.15709,6.15546,6.15649,13000000.0
2006-04-14 18:06:00,6.15671,6.158,6.15588,6.15759,18000000.0
2006-04-14 18:07:00,6.15765,6.1578,6.15671,6.15671,12000000.0
2006-04-14 18:08:00,6.15665,6.15736,6.15653,6.15688,18000000.0
2006-04-14 18:09:00,6.1564,6.1564,6.15539,6.1562,12000000.0
2006-04-14 18:10:00,6.15665,6.15665,6.15479,6.15497,13000000.0
2006-04-14 18:11:00,6.15446,6.15632,6.15446,6.15501,10000000.0
2006-04-14 18:12:00,6.15493,6.15616,6.15493,6.15582,11000000.0
2006-04-14 18:13:00,6.15596,6.15653,6.15561,6.15561,14000000.0
2006-04-14 18:14:00,6.156,6.15682,6.15569,6.15682,10000000.0
2006-04-14 18:15:00,6.15689,6.15697,6.15576,6.15619,10000000.0
2006-04-14 18:16:00,6.15639,6.15688,6.15518,6.15688,9000000.0
2006-04-14 18:17:00,6.15629,6.15741,6.15591,6.15591,18000000.0
2006-04-14 18:18:00,6.15603,6.15742,6.15603,6.15732,14000000.0
2006-04-14 18:19:00,6.15697,6.15724,6.15625,6.15693,10000000.0
2006-04-14 18:20:00,6.15663,6.15666,6.15536,6.15536,15000000.0
2006-04-14 18:21:00,6.15542,6.15679,6.15542,6.15679,18000000.0
2006-04-14 18:22:00,6.15687,6.15697,6.15673,6.15675,14000000.0
2006-04-14 18:23:00,6.15707,6.15765,6.15689,6.15695,7000000.0
2006-04-14 18:24:00,6.15661,6.15715,6.15523,6.15523,9000000.0
2006-04-14 18:25:00,6.15665,6.1575,6.15626,6.15697,13000000.0
2006-04-14 18:26:00,6.15649,6.15726,6.15571,6.15726,16000000.0
2006-04-14 18:27:00,6.1575,6.1575,6.15602,6.15739,14000000.0
2006-04-14 18:28:00,6.15719,6.1577,6.15595,6.15595,13000000.0
2006-04-14 18:29:00,6.1552,6.15753,6.1552,6.15743,11000000.0
2006-04-14 18:30:00,6.15744,6.15756,6.15582,6.15619,16000000.0
2006-04-14 18:31:00,6.15667,6.15671,6.15532,6.15532,12000000.0
2006-04-14 18:32:00,6.15562,6.15678,6.15526,6.15678,11000000.0
2006-04-14 18:33:00,6.15647,6.15653,6.15533,6.15602,13000000.0
2006-04-14 18:34:00,6.15676,6.15676,6.15583,6.15583,13000000.0
2006-04-14 18:35:00,6.156,6.15637,6.15453,6.15501,18000000.0
2006-04-14 18:36:00,6.15588,6.15662,6.15524,6.15607,18000000.0
2006-04-14 18:37:00,6.15599,6.15643,6.1544,6.15529,18000000.0
2006-04-14 18:38:00,6.15415,6.15537,6.15415,6.15501,11000000.0
2006-04-14 18:39:00,6.15513,6.1556,6.15458,6.15552,11000000.0
2006-04-14 18:40:00,6.15534,6.15551,6.15364,6.15472,14000000.0
2006-04-14 18:41:00,6.15455,6.15458,6.15338,6.15443,16000000.0
2006-04-14 18:42:00,6.15378,6.15532,6.15334,6.15433,14000000.0
2006-04-14 18:43:00,6.15454,6.15503,6.15366,6.15503,10000000.0
2006-04-14 18:44:00,6.15546,6.15547,6.15447,6.15447,13000000.0
2006-04-14 18:45:00,6.15392,6.15483,6.15302,6.15364,13000000.0
2006-04-14 18:46:00,6.15486,6.15511,6.15363,6.15483,12000000.0
2006-04-14 18:47:00,6.15466,6.15519,6.1545,6.15471,14000000.0
2006-04-14 18:48:00,6.15474,6.15474,6.15424,6.15426,15000000.0
2006-04-14 18:49:00,6.15449,6.15599,6.15449,6.15599,12000000.0
2006-04-14 18:50:00,6.15593,6.15593,6.1527,6.1529,9000000.0
2006-04-14 18:51:00,6.15312,6.15435,6.15156,6.15156,17000000.0
2006-04-14 18:52:00,6.15155,6.15364,6.15155,6.1527,9000000.0
2006-04-14 18:53:00,6.15305,6.15439,6.15222,6.1533,14000000.0
2006-04-14 18:54:00,6.15287,6.15343,6.15201,6.15245,14000000.0
2006-04-14 18:55:00,6.15313,6.15373,6.15206,6.15373,10000000.0
2006-04-14 18:56:00,6.15303,6.15396,6.15219,6.15396,16000000.0
2006-04-14 18:57:00,6.15421,6.15442,6.15317,6.1532,17000000.0
2006-04-14 18:58:00,6.15334,6.1542,6.15314,6.15347,14000000.0
2006-04-14 18:59:00,6.15297,6.15409,6.15242,6.15409,14000000.0
2006-04-14 19:00:00,6.15397,6.15459,6.15343,6.15375,15000000.0
2006-04-14 19:01:00,6.15315,6.15488,6.15315,6.15356,15000000.0
2006-04-14 19:02:00,6.15326,6.15425,6.15256,6.15381,14000000.0
2006-04-14 19:03:00,6.15393,6.15461,6.15358,6.15408,14000000.0
2006-04-14 19:04:00,6.15395,6.15504,6.15387,6.15414,12000000.0
2006-04-14 19:05:00,6.15404,6.15502,6.15326,6.15502,15000000.0
2006-04-14 19:06:00,6.15427,6.15435,6.1533,6.15435,16000000.0
2006-04-14 19:07:00,6.15408,6.15413,6.15286,6.15286,20000000.0
2006-04-14 19:08:00,6.15311,6.15474,6.15311,6.15434,8000000.0
2006-04-14 19:09:00,6.15411,6.15432,6.15319,6.15319,17000000.0
2006-04-14 19:10:00,6.15334,6.15388,6.15319,6.15388,9000000.0
2006-04-14 19:11:00,6.15438,6.15532,6.15402,6.15402,16000000.0
2006-04-14 19:12:00,6.15397,6.1557,6.15371,6.1557,13000000.0
2006-04-14 19:13:00,6.15492,6.15522,6.15334,6.15446,10000000.0
2006-04-14 19:14:00,6.15485,6.15495,6.15309,6.15495,20000000.0
2006-04-14 19:15:00,6.15536,6.15795,6.1544,6.15795,12000000.0
2006-04-14 19:16:00,6.15783,6.15783,6.15424,6.15537,8000000.0
2006-04-14 19:17:00,6.15507,6.15507,6.15379,6.15379,18000000.0
2006-04-14 19:18:00,6.15377,6.1541,6.15273,6.15295,11000000.0
2006-04-14 19:19:00,6.15343,6.15432,6.15216,6.15324,12000000.0
2006-04-14 19:20:00,6.15408,6.15483,6.15316,6.15483,14000000.0
2006-04-14 19:21:00,6.15294,6.15428,6.15175,6.1532,13000000.0
2006-04-14 19:22:00,6.15382,6.15462,6.15305,6.15364,12000000.0
2006-04-14 19:23:00,6.15373,6.15517,6.15373,6.15511,14000000.0
2006-04-14 19:24:00,6.15472,6.15492,6.15367,6.15492,19000000.0
2006-04-14 19:25:00,6.15491,6.15513,6.15446,6.15446,8000000.0
2006-04-14 19:26:00,6.1538,6.15441,6.15352,6.15438,7000000.0
2006-04-14 19:27:00,6.15435,6.15464,6.15432,6.15438,20000000.0
2006-04-14 19:28:00,6.15502,6.15566,6.15475,6.15566,17000000.0
2006-04-14 19:29:00,6.15513,6.15525,6.15346,6.15512,10000000.0
2006-04-14 19:30:00,6.15504,6.15524,6.15422,6.15422,15000000.0
2006-04-14 19:31:00,6.154,6.15432,6.15308,6.15355,11000000.0
2006-04-14 19:32:00,6.15403,6.15508,6.15403,6.15472,9000000.0
2006-04-14 19:33:00,6.15488,6.15488,6.15323,6.15372,14000000.0
2006-04-14 19:34:00,6.1543,6.1543,6.15291,6.1541,17000000.0
2006-04-14 19:35:00,6.15488,6.15499,6.15472,6.15488,8000000.0
2006-04-14 19:36:00,6.15548,6.15548,6.15405,6.15405,15000000.0
2006-04-14 19:37:00,6.15375,6.15388,6.15367,6.15372,8000000.0
2006-04-14 19:38:00,6.15378,6.1539,6.15363,6.15385,15000000.0
2006-04-14 19:39:00,6.15368,6.15388,6.15361,6.15376,17000000.0
2006-04-14 19:40:00,6.15391,6.15392,6.15364,6.15365,16000000.0
2006-04-14 19:41:00,6.15388,6.15389,6.15369,6.15369,11000000.0
2006-04-14 19:42:00,6.15388,6.15391,6.15365,6.15378,15000000.0
2006-04-14 19:43:00,6.15386,6.15387,6.15365,6.15385,14000000.0
2006-04-14 19:44:00,6.15398,6.15443,6.15321,6.15382,14000000.0
2006-04-14 19:45:00,6.15383,6.15465,6.15319,6.15377,15000000.0
2006-04-14 19:46:00,6.15536,6.15545,6.15473,6.15515,15000000.0
2006-04-14 19:47:00,6.1549,6.1554,6.15412,6.15412,16000000.0
2006-04-14 19:48:00,6.15448,6.15542,6.15448,6.15462,16000000.0
2006-04-14 19:49:00,6.15437,6.15513,6.15434,6.15434,8000000.0
2006-04-14 19:50:00,6.15518,6.15549,6.15442,6.15511,9000000.0
2006-04-14 19:51:00,6.15461,6.1553,6.1535,6.15462,19000000.0
2006-04-14 19:52:00,6.15491,6.15528,6.15488,6.15526,11000000.0
2006-04-14 19:53:00,6.15522,6.1554,6.15437,6.15455,14000000.0
2006-04-14 19:54:00,6.15415,6.15415,6.15287,6.15317,18000000.0
2006-04-14 19:55:00,6.15292,6.15389,6.15274,6.15389,13000000.0
2006-04-14 19:56:00,6.15411,6.15434,6.15401,6.15406,10000000.0
2006-04-14 19:57:00,6.15407,6.15434,6.15407,6.15432,16000000.0
2006-04-14 19:58:00,6.15435,6.15443,6.15407,6.15443,15000000.0
2006-04-14 19:59:00,6.15431,6.15443,6.15413,6.15435,14000000.0
2006-04-14 20:00:00,6.15404,6.15445,6.15327,6.15418,11000000.0
2006-04-14 20:01:00,6.15391,6.1543,6.15223,6.15311,24000000.0
2006-04-14 20:02:00,6.15486,6.15486,6.15387,6.15387,11000000.0
2006-04-14 20:03:00,6.15363,6.1546,6.15354,6.15441,11000000.0
2006-04-14 20:04:00,6.15389,6.15504,6.15354,6.15504,10000000.0
2006-04-14 20:05:00,6.15527,6.15541,6.15271,6.15272,17000000.0
2006-04-14 20:06:00,6.15387,6.15422,6.15354,6.15422,10000000.0
2006-04-14 20:07:00,6.15452,6.15512,6.15389,6.15389,14000000.0
2006-04-14 20:08:00,6.15361,6.15379,6.15346,6.15346,13000000.0
2006-04-14 20:09:00,6.15399,6.15467,6.1528,6.15343,11000000.0
2006-04-14 20:10:00,6.15419,6.15419,6.15338,6.15349,11000000.0
2006-04-14 20:11:00,6.15325,6.15436,6.15294,6.15436,9000000.0
2006-04-14 20:12:00,6.15483,6.15483,6.1526,6.1526,16000000.0
2006-04-14 20:13:00,6.15275,6.15452,6.15275,6.15386,11000000.0
2006-04-14 20:14:00,6.15472,6.15479,6.15396,6.15479,19000000.0
2006-04-14 20:15:00,6.15448,6.15448,6.15266,6.15416,13000000.0
2006-04-14 20:16:00,6.15458,6.15458,6.15355,6.15375,15000000.0
2006-04-14 20:17:00,6.15333,6.15346,6.15323,6.15335,8000000.0
2006-04-14 20:18:00,6.15345,6.15352,6.15324,6.15352,14000000.0
2006-04-14 20:19:00,6.15324,6.15343,6.15318,6.15343,14000000.0
2006-04-14 20:20:00,6.15384,6.15447,6.1535,6.15413,12000000.0
2006-04-14 20:21:00,6.15435,6.15444,6.15268,6.15386,9000000.0
2006-04-14 20:22:00,6.15373,6.15376,6.15265,6.15366,17000000.0
2006-04-14 20:23:00,6.15441,6.15562,6.15369,6.15493,11000000.0
2006-04-14 20:24:00,6.1545,6.1546,6.15348,6.15348,16000000.0
2006-04-14 20:25:00,6.15373,6.15496,6.15373,6.1549,11000000.0
2006-04-14 20:26:00,6.15477,6.15504,6.15417,6.15496,8000000.0
2006-04-14 20:27:00,6.15464,6.15507,6.15298,6.15507,13000000.0
2006-04-14 20:28:00,6.15545,6.15588,6.15487,6.15493,15000000.0
2006-04-14 20:29:00,6.15484,6.15488,6.1546,6.15476,16000000.0
2006-04-14 20:30:00,6.15402,6.1548,6.15344,6.15453,8000000.0
2006-04-14 20:31:00,6.15427,6.15458,6.15339,6.15458,18000000.0
2006-04-14 20:32:00,6.1546,6.1546,6.15343,6.15343,7000000.0
2006-04-14 20:33:00,6.15391,6.15523,6.15391,6.1549,13000000.0
2006-04-14 20:34:00,6.15443,6.15443,6.15318,6.15318,13000000.0
2006-04-14 20:35:00,6.15347,6.15452,6.15347,6.15452,9000000.0
2006-04-14 20:36:00,6.1547,6.15552,6.15386,6.15519,17000000.0
2006-04-14 20:37:00,6.1551,6.15519,6.15491,6.15513,14000000.0
2006-04-14 20:38:00,6.15506,6.15506,6.15463,6.15463,16000000.0
2006-04-14 20:39:00,6.15522,6.15616,6.15522,6.15616,14000000.0
2006-04-14 20:40:00,6.15647,6.15659,6.15633,6.15659,17000000.0
2006-04-14 20:41:00,6.15618,6.15626,6.15485,6.15485,16000000.0
2006-04-14 20:42:00,6.15462,6.15491,6.15462,6.15467,22000000.0
2006-04-14 20:43:00,6.15498,6.15563,6.15498,6.15508,18000000.0
2006-04-14 20:44:00,6.15487,6.15508,6.15487,6.15487,16000000.0
2006-04-14 20:45:00,6.15483,6.15574,6.15356,6.15356,8000000.0
2006-04-14 20:46:00,6.15344,6.1551,6.15344,6.15486,19000000.0
2006-04-14 20:47:00,6.15536,6.15554,6.15512,6.15538,12000000.0
2006-04-14 20:48:00,6.1556,6.15561,6.15538,6.15561,9000000.0
2006-04-14 20:49:00,6.15556,6.15571,6.1554,6.15571,19000000.0
2006-04-14 20:50:00,6.15485,6.15531,6.15351,6.15394,15000000.0
2006-04-14 20:51:00,6.15408,6.15478,6.15339,6.15478,9000000.0
2006-04-14 20:52:00,6.15505,6.15565,6.15406,6.15406,11000000.0
2006-04-14 20:53:00,6.15456,6.15524,6.15456,6.15524,15000000.0
2006-04-14 20:54:00,6.15515,6.15551,6.15328,6.15393,12000000.0
2006-04-14 20:55:00,6.15432,6.15544,6.15408,6.15525,18000000.0
2006-04-14 20:56:00,6.15507,6.15591,6.1549,6.15491,12000000.0
2006-04-14 20:57:00,6.15479,6.15504,6.15479,6.15484,13000000.0
2006-04-14 20:58:00,6.15495,6.15498,6.15471,6.15493,11000000.0
2006-04-14 20:59:00,6.15446,6.15542,6.15405,6.15405,11000000.0
2006-04-14 21:00:00,6.15525,6.15578,6.15377,6.15377,17000000.0
2006-04-14 21:01:00,6.15367,6.15508,6.15367,6.15508,10000000.0
2006-04-14 21:02:00,6.15484,6.15573,6.15438,6.15533,8000000.0
2006-04-14 21:03:00,6.15562,6.15562,6.15471,6.15496,19000000.0
2006-04-14 21:04:00,6.15547,6.15593,6.15543,6.15564,18000000.0
2006-04-14 21:05:00,6.15581,6.15699,6.15581,6.15699,14000000.0
2006-04-14 21:06:00,6.15676,6.15727,6.15542,6.15554,12000000.0
2006-04-14 21:07:00,6.15539,6.15699,6.15505,6.15579,10000000.0
2006-04-14 21:08:00,6.15574,6.15576,6.15481,6.15481,14000000.0
2006-04-14 21:09:00,6.15487,6.1561,6.15487,6.15609,16000000.0
2006-04-14 21:10:00,6.15643,6.1577,6.15631,6.1577,15000000.0
2006-04-14 21:11:00,6.15779,6.15784,6.15758,6.15764,13000000.0
2006-04-14 21:12:00,6.15775,6.15775,6.15754,6.15759,10000000.0
2006-04-14 21:13:00,6.15775,6.15783,6.15753,6.15758,14000000.0
2006-04-14 21:14:00,6.15755,6.15778,6.15751,6.15773,10000000.0
2006-04-14 21:15:00,6.15781,6.15781,6.15751,6.15761,15000000.0
2006-04-14 21:16:00,6.15756,6.15756,6.15682,6.15705,11000000.0
2006-04-14 21:17:00,6.1566,6.1566,6.15443,6.15469,13000000.0
2006-04-14 21:18:00,6.15551,6.15551,6.15478,6.15507,17000000.0
2006-04-14 21:19:00,6.15507,6.15655,6.15507,6.15653,12000000.0
2006-04-14 21:20:00,6.15556,6.15647,6.15485,6.15578,14000000.0
2006-04-14 21:21:00,6.15552,6.15591,6.15501,6.15501,11000000.0
2006-04-14 21:22:00,6.15587,6.15587,6.15416,6.15555,9000000.0
2006-04-14 21:23:00,6.15551,6.15679,6.15544,6.15679,7000000.0
2006-04-14 21:24:00,6.15694,6.15694,6.15587,6.15587,11000000.0
2006-04-14 21:25:00,6.15587,6.15595,6.15567,6.15571,7000000.0
2006-04-14 21:26:00,6.15595,6.15672,6.15595,6.15671,13000000.0
2006-04-14 21:27:00,6.15686,6.15699,6.15673,6.1568,11000000.0
2006-04-14 21:28:00,6.15688,6.15706,6.15678,6.15684,15000000.0
2006-04-14 21:29:00,6.15629,6.15629,6.15455,6.15621,12000000.0
2006-04-14 21:30:00,6.15644,6.15644,6.1549,6.1549,10000000.0
2006-04-14 21:31:00,6.15467,6.15726,6.15467,6.15726,10000000.0
2006-04-14 21:32:00,6.15753,6.158,6.15753,6.158,12000000.0
2006-04-14 21:33:00,6.15793,6.1582,6.1579,6.15809,19000000.0
2006-04-14 21:34:00,6.1576,6.1576,6.15602,6.15602,8000000.0
2006-04-14 21:35:00,6.156,6.15649,6.1553,6.15649,20000000.0
2006-04-14 21:36:00,6.15694,6.15701,6.15671,6.15676,19000000.0
2006-04-14 21:37:00,6.15697,6.15697,6.15658,6.1569,19000000.0
2006-04-14 21:38:00,6.1565,6.1568,6.15577,6.1568,13000000.0
2006-04-14 21:39:00,6.1569,6.15702,6.15677,6.15697,17000000.0
2006-04-14 21:40:00,6.15688,6.15696,6.15678,6.15691,7000000.0
2006-04-14 21:41:00,6.15518,6.15663,6.15518,6.15663,11000000.0
2006-04-14 21:42:00,6.15713,6.15766,6.15713,6.15742,18000000.0
2006-04-14 21:43:00,6.15729,6.15779,6.15729,6.15756,13000000.0
2006-04-14 21:44:00,6.15665,6.15695,6.15524,6.15524,16000000.0
2006-04-14 21:45:00,6.15546,6.15725,6.15546,6.15725,11000000.0
2006-04-14 21:46:00,6.15763,6.15763,6.15623,6.15745,13000000.0
2006-04-14 21:47:00,6.15776,6.15802,6.15756,6.15782,13000000.0
2006-04-14 21:48:00,6.15783,6.15783,6.15749,6.15762,17000000.0
2006-04-14 21:49:00,6.1567,6.1567,6.1551,6.15539,8000000.0
2006-04-14 21:50:00,6.15603,6.15627,6.15472,6.15566,11000000.0
2006-04-14 21:51:00,6.15578,6.15604,6.15472,6.15589,13000000.0
2006-04-14 21:52:00,6.15591,6.15591,6.15464,6.15582,13000000.0
2006-04-14 21:53:00,6.1556,6.15661,6.15554,6.15661,14000000.0
2006-04-14 21:54:00,6.15678,6.15678,6.15517,6.15618,11000000.0
2006-04-14 21:55:00,6.15642,6.1567,6.15566,6.1567,17000000.0
2006-04-14 21:56:00,6.15681,6.15688,6.1565,6.15688,12000000.0
2006-04-14 21:57:00,6.15647,6.15647,6.15531,6.15531,16000000.0
2006-04-14 21:58:00,6.15543,6.1564,6.15543,6.1564,9000000.0
2006-04-14 21:59:00,6.15695,6.15703,6.15674,6.15703,18000000.0
2006-04-14 22:00:00,6.1563,6.15666,6.15544,6.15544,13000000.0
2006-04-14 22:01:00,6.1552,6.15607,6.1547,6.15484,11000000.0
2006-04-14 22:02:00,6.15536,6.15631,6.15536,6.15626,17000000.0
2006-04-14 22:03:00,6.15623,6.15623,6.15497,6.15596,23000000.0
2006-04-14 22:04:00,6.15635,6.15671,6.15628,6.15659,15000000.0
2006-04-14 22:05:00,6.15669,6.15697,6.15668,6.15668,14000000.0
2006-04-14 22:06:00,6.15628,6.15628,6.15307,6.15586,15000000.0
2006-04-14 22:07:00,6.1563,6.1563,6.15444,6.15444,9000000.0
2006-04-14 22:08:00,6.15431,6.15447,6.15423,6.15433,18000000.0
2006-04-14 22:09:00,6.15511,6.15683,6.15511,6.15683,11000000.0
2006-04-14 22:10:00,6.15541,6.15576,6.15491,6.15491,7000000.0
2006-04-14 22:11:00,6.15486,6.15622,6.15474,6.15622,8000000.0
2006-04-14 22:12:00,6.15631,6.15659,6.1554,6.1558,16000000.0
2006-04-14 22:13:00,6.15502,6.15502,6.15374,6.15407,24000000.0
2006-04-14 22:14:00,6.15364,6.15469,6.15346,6.15469,9000000.0
2006-04-14 22:15:00,6.15545,6.15653,6.15545,6.15653,10000000.0
2006-04-14 22:16:00,6.15651,6.15651,6.15521,6.15557,13000000.0
2006-04-14 22:17:00,6.15513,6.15567,6.15505,6.15554,20000000.0
2006-04-14 22:18:00,6.15588,6.15694,6.15588,6.15694,11000000.0
2006-04-14 22:19:00,6.1572,6.1572,6.15689,6.15701,15000000.0
2006-04-14 22:20:00,6.15696,6.15696,6.15611,6.15674,16000000.0
2006-04-14 22:21:00,6.15721,6.15721,6.15691,6.15715,12000000.0
2006-04-14 22:22:00,6.157,6.15723,6.15688,6.15706,14000000.0
2006-04-14 22:23:00,6.15676,6.15679,6.15583,6.15679,11000000.0
2006-04-14 22:24:00,6.15725,6.15729,6.157,6.15718,16000000.0
2006-04-14 22:25:00,6.15702,6.15729,6.15693,6.15729,14000000.0
2006-04-14 22:26:00,6.15659,6.15685,6.15558,6.15685,10000000.0
2006-04-14 22:27:00,6.1572,6.15732,6.15707,6.15726,14000000.0
2006-04-14 22:28:00,6.15663,6.15687,6.15582,6.15582,12000000.0
2006-04-14 22:29:00,6.15558,6.15686,6.15558,6.15686,13000000.0
2006-04-14 22:30:00,6.1569,6.15719,6.1569,6.15707,8000000.0
2006-04-14 22:31:00,6.15684,6.15688,6.15574,6.15574,11000000.0
2006-04-14 22:32:00,6.15615,6.1574,6.15599,6.15637,20000000.0
2006-04-14 22:33:00,6.15573,6.15574,6.15481,6.15481,11000000.0
2006-04-14 22:34:00,6.1544,6.15468,6.15435,6.15468,10000000.0
2006-04-14 22:35:00,6.15503,6.15692,6.15503,6.15688,13000000.0
2006-04-14 22:36:00,6.15628,6.15663,6.15556,6.15597,9000000.0
2006-04-14 22:37:00,6.15588,6.15667,6.15455,6.15455,13000000.0
2006-04-14 22:38:00,6.15438,6.15438,6.15405,6.15425,9000000.0
2006-04-14 22:39:00,6.15425,6.15447,6.15419,6.15425,12000000.0
2006-04-14 22:40:00,6.15447,6.1558,6.15447,6.15576,9000000.0
2006-04-14 22:41:00,6.15583,6.15609,6.1558,6.15595,14000000.0
2006-04-14 22:42:00,6.15573,6.1559,6.15526,6.15526,13000000.0
2006-04-14 22:43:00,6.15543,6.15662,6.15515,6.15662,12000000.0
2006-04-14 22:44:00,6.15677,6.15702,6.15594,6.15659,15000000.0
2006-04-14 22:45:00,6.15648,6.15648,6.15536,6.1555,13000000.0
2006-04-14 22:46:00,6.15561,6.15643,6.15561,6.15637,14000000.0
2006-04-14 22:47:00,6.15684,6.15688,6.15457,6.15642,15000000.0
2006-04-14 22:48:00,6.15605,6.15626,6.15594,6.15608,13000000.0
2006-04-14 22:49:00,6.15668,6.15842,6.15651,6.1577,13000000.0
2006-04-14 22:50:00,6.15649,6.15706,6.15537,6.15672,15000000.0
2006-04-14 22:51:00,6.15577,6.15632,6.15515,6.1553,14000000.0
2006-04-14 22:52:00,6.1553,6.15639,6.1553,6.15613,9000000.0
2006-04-14 22:53:00,6.15661,6.15675,6.15646,6.15667,15000000.0
2006-04-14 22:54:00,6.15637,6.15671,6.15572,6.15642,17000000.0
2006-04-14 22:55:00,6.15655,6.15734,6.15577,6.15687,16000000.0
2006-04-14 22:56:00,6.15704,6.15738,6.15678,6.15724,13000000.0
2006-04-14 22:57:00,6.15726,6.15732,6.15602,6.15602,8000000.0
2006-04-14 22:58:00,6.15612,6.1563,6.15484,6.15534,8000000.0
2006-04-14 22:59:00,6.15583,6.15658,6.15542,6.15559,19000000.0
2006-04-17 02:00:00,6.14078,6.14242,6.14078,6.14187,16000000.0
2006-04-17 02:01:00,6.14168,6.14211,6.14082,6.14177,21000000.0
2006-04-17 02:02:00,6.14229,6.14246,6.14102,6.14102,10000000.0
2006-04-17 02:03:00,6.1409,6.14177,6.1409,6.14127,8000000.0
2006-04-17 02:04:00,6.14087,6.14159,6.14015,6.14073,14000000.0
2006-04-17 02:05:00,6.13973,6.14088,6.1378,6.1386,14000000.0
2006-04-17 02:06:00,6.13761,6.13813,6.1352,6.13586,15000000.0
2006-04-17 02:07:00,6.13358,6.13534,6.13358,6.13482,10000000.0
2006-04-17 02:08:00,6.13545,6.13736,6.13493,6.13583,16000000.0
2006-04-17 02:09:00,6.1361,6.13624,6.13463,6.13463,18000000.0
2006-04-17 02:10:00,6.13459,6.13549,6.13408,6.1349,16000000.0
2006-04-17 02:11:00,6.13525,6.13599,6.13474,6.13474,14000000.0
2006-04-17 02:12:00,6.13475,6.13556,6.13424,6.13474,10000000.0
2006-04-17 02:13:00,6.13382,6.13382,6.13009,6.13154,15000000.0
2006-04-17 02:14:00,6.13084,6.13206,6.12901,6.12998,19000000.0
2006-04-17 02:15:00,6.13027,6.13065,6.12867,6.13044,12000000.0
2006-04-17 02:16:00,6.13026,6.13026,6.12769,6.12964,18000000.0
2006-04-17 02:17:00,6.12977,6.13034,6.1284,6.13013,14000000.0
2006-04-17 02:18:00,6.12916,6.13031,6.12873,6.13031,12000000.0
2006-04-17 02:19:00,6.13002,6.13112,6.1287,6.12979,14000000.0
2006-04-17 02:20:00,6.12915,6.12972,6.12795,6.12946,13000000.0
2006-04-17 02:21:00,6.12907,6.12907,6.12753,6.12759,15000000.0
2006-04-17 02:22:00,6.12797,6.12836,6.12713,6.12796,13000000.0
2006-04-17 02:23:00,6.12813,6.12949,6.12813,6.12872,16000000.0
2006-04-17 02:24:00,6.127,6.12725,6.12537,6.12537,17000000.0
2006-04-17 02:25:00,6.12487,6.12628,6.12467,6.12565,10000000.0
2006-04-17 02:26:00,6.12528,6.12702,6.12482,6.12646,13000000.0
2006-04-17 02:27:00,6.12642,6.1266,6.12565,6.1264,7000000.0
2006-04-17 02:28:00,6.12616,6.12624,6.12519,6.12624,9000000.0
2006-04-17 02:29:00,6.1258,6.12639,6.12408,6.12492,20000000.0
2006-04-17 02:30:00,6.12534,6.12601,6.1245,6.1245,11000000.0
2006-04-17 02:31:00,6.12508,6.12636,6.12459,6.12636,9000000.0
2006-04-17 02:32:00,6.12649,6.12753,6.12551,6.1265,13000000.0
2006-04-17 02:33:00,6.12689,6.12803,6.12618,6.12803,14000000.0
2006-04-17 02:34:00,6.12694,6.12808,6.12652,6.12768,17000000.0
2006-04-17 02:35:00,6.12601,6.12731,6.12564,6.1261,15000000.0
2006-04-17 02:36:00,6.1268,6.1271,6.12612,6.1263,14000000.0
2006-04-17 02:37:00,6.12623,6.12799,6.12623,6.12792,13000000.0
2006-04-17 02:38:00,6.12819,6.12876,6.12691,6.12786,14000000.0
2006-04-17 02:39:00,6.1281,6.1281,6.1264,6.12782,15000000.0
2006-04-17 02:40:00,6.12819,6.12902,6.12773,6.12804,12000000.0
2006-04-17 02:41:00,6.12898,6.12923,6.12791,6.1291,13000000.0
2006-04-17 02:42:00,6.12908,6.12909,6.12804,6.12804,16000000.0
2006-04-17 02:43:00,6.12871,6.1288,6.1273,6.12799,18000000.0
2006-04-17 02:44:00,6.12824,6.12824,6.12659,6.12684,10000000.0
2006-04-17 02:45:00,6.12668,6.12725,6.12589,6.12589,14000000.0
2006-04-17 02:46:00,6.12605,6.12744,6.12605,6.12733,18000000.0
2006-04-17 02:47:00,6.12759,6.12815,6.12712,6.12809,17000000.0
2006-04-17 02:48:00,6.12887,6.12887,6.12753,6.128,7000000.0
2006-04-17 02:49:00,6.12805,6.12867,6.12742,6.12809,13000000.0
2006-04-17 02:50:00,6.12789,6.12828,6.12599,6.12669,14000000.0
2006-04-17 02:51:00,6.12585,6.12685,6.12546,6.12653,15000000.0
2006-04-17 02:52:00,6.12694,6.12709,6.12546,6.12555,15000000.0
2006-04-17 02:53:00,6.12545,6.12691,6.12545,6.1269,9000000.0
2006-04-17 02:54:00,6.12693,6.12694,6.12571,6.12613,13000000.0
2006-04-17 02:55:00,6.12741,6.12819,6.12654,6.12819,11000000.0
2006-04-17 02:56:00,6.12777,6.12792,6.12706,6.12763,18000000.0
2006-04-17 02:57:00,6.12693,6.12813,6.12451,6.12451,13000000.0
2006-04-17 02:58:00,6.1271,6.1271,6.1248,6.12486,9000000.0
2006-04-17 02:59:00,6.1264,6.1269,6.12523,6.12523,14000000.0
2006-04-17 03:00:00,6.12494,6.12696,6.12494,6.12696,11000000.0
2006-04-17 03:01:00,6.12693,6.12727,6.12682,6.12727,11000000.0
2006-04-17 03:02:00,6.12733,6.12733,6.12566,6.12629,11000000.0
2006-04-17 03:03:00,6.12648,6.12699,6.12484,6.12507,23000000.0
2006-04-17 03:04:00,6.12419,6.12577,6.12373,6.12456,11000000.0
2006-04-17 03:05:00,6.12404,6.1249,6.12149,6.12356,17000000.0
2006-04-17 03:06:00,6.1227,6.12288,6.1206,6.1206,9000000.0
2006-04-17 03:07:00,6.11873,6.11968,6.11661,6.11661,15000000.0
2006-04-17 03:08:00,6.11703,6.11821,6.11629,6.11732,12000000.0
2006-04-17 03:09:00,6.11777,6.11957,6.1171,6.11928,15000000.0
2006-04-17 03:10:00,6.11816,6.11933,6.11766,6.11909,19000000.0
2006-04-17 03:11:00,6.11892,6.12001,6.11852,6.11906,15000000.0
2006-04-17 03:12:00,6.11973,6.12009,6.11899,6.11961,18000000.0
2006-04-17 03:13:00,6.11845,6.1206,6.11791,6.1206,18000000.0
2006-04-17 03:14:00,6.1209,6.12124,6.12019,6.12098,10000000.0
2006-04-17 03:15:00,6.12038,6.12069,6.11809,6.11844,7000000.0
2006-04-17 03:16:00,6.11863,6.11905,6.11704,6.11859,8000000.0
2006-04-17 03:17:00,6.11739,6.11892,6.11739,6.11892,10000000.0
2006-04-17 03:18:00,6.11792,6.1185,6.1168,6.11772,15000000.0
2006-04-17 03:19:00,6.11775,6.11784,6.11499,6.11626,10000000.0
2006-04-17 03:20:00,6.1155,6.11624,6.11497,6.11605,16000000.0
2006-04-17 03:21:00,6.11608,6.11627,6.11462,6.11594,11000000.0
2006-04-17 03:22:00,6.11551,6.11587,6.11388,6.11402,10000000.0
2006-04-17 03:23:00,6.11386,6.11544,6.1138,6.1151,12000000.0
2006-04-17 03:24:00,6.11518,6.11518,6.11296,6.11426,13000000.0
2006-04-17 03:25:00,6.11457,6.11509,6.11403,6.115,11000000.0
2006-04-17 03:26:00,6.11471,6.11475,6.11302,6.11363,13000000.0
2006-04-17 03:27:00,6.11313,6.11372,6.11204,6.11319,14000000.0
2006-04-17 03:28:00,6.11351,6.11378,6.11186,6.11365,18000000.0
2006-04-17 03:29:00,6.11272,6.11308,6.11169,6.11194,15000000.0
2006-04-17 03:30:00,6.11308,6.11324,6.1119,6.1119,10000000.0
2006-04-17 03:31:00,6.11248,6.11259,6.11111,6.11145,13000000.0
2006-04-17 03:32:00,6.11199,6.1132,6.11143,6.11239,16000000.0
2006-04-17 03:33:00,6.11204,6.11265,6.11087,6.11222,13000000.0
2006-04-17 03:34:00,6.11202,6.11226,6.11062,6.11158,16000000.0
2006-04-17 03:35:00,6.11221,6.11225,6.1109,6.11213,10000000.0
2006-04-17 03:36:00,6.1112,6.11126,6.11034,6.11043,11000000.0
2006-04-17 03:37:00,6.11095,6.11153,6.11013,6.11074,13000000.0
2006-04-17 03:38:00,6.11164,6.11213,6.11033,6.11145,13000000.0
2006-04-17 03:39:00,6.11182,6.11284,6.11083,6.11205,13000000.0
2006-04-17 03:40:00,6.11325,6.11435,6.11212,6.11212,12000000.0
2006-04-17 03:41:00,6.1131,6.11355,6.11167,6.1126,16000000.0
2006-04-17 03:42:00,6.11316,6.11412,6.11267,6.1138,21000000.0
2006-04-17 03:43:00,6.11288,6.1134,6.11169,6.11169,18000000.0
2006-04-17 03:44:00,6.11143,6.11244,6.11115,6.11191,15000000.0
2006-04-17 03:45:00,6.11203,6.11246,6.11156,6.11244,9000000.0
2006-04-17 03:46:00,6.1124,6.11245,6.11165,6.11202,8000000.0
2006-04-17 03:47:00,6.11242,6.11322,6.11242,6.11313,11000000.0
2006-04-17 03:48:00,6.11311,6.11317,6.11226,6.11271,9000000.0
2006-04-17 03:49:00,6.11339,6.1139,6.11243,6.11369,16000000.0
2006-04-17 03:50:00,6.11289,6.11386,6.11243,6.11292,19000000.0
2006-04-17 03:51:00,6.11263,6.1136,6.11243,6.113,9000000.0
2006-04-17 03:52:00,6.11411,6.11493,6.11307,6.11493,19000000.0
2006-04-17 03:53:00,6.11481,6.11505,6.11339,6.1137,10000000.0
2006-04-17 03:54:00,6.11469,6.11594,6.11389,6.11498,17000000.0
2006-04-17 03:55:00,6.11544,6.11619,6.11442,6.11608,16000000.0
2006-04-17 03:56:00,6.11512,6.11592,6.11466,6.11466,7000000.0
2006-04-17 03:57:00,6.1144,6.11642,6.1144,6.11642,11000000.0
2006-04-17 03:58:00,6.11571,6.11661,6.11566,6.11567,12000000.0
2006-04-17 03:59:00,6.11594,6.11621,6.11471,6.11565,17000000.0
2006-04-17 04:00:00,6.11592,6.11645,6.11489,6.11499,12000000.0
2006-04-17 04:01:00,6.11642,6.11653,6.11488,6.11518,16000000.0
2006-04-17 04:02:00,6.11508,6.11608,6.11469,6.11561,14000000.0
2006-04-17 04:03:00,6.11552,6.11552,6.11381,6.11536,12000000.0
2006-04-17 04:04:00,6.11551,6.1163,6.11486,6.11549,16000000.0
2006-04-17 04:05:00,6.1153,6.11614,6.11495,6.11614,13000000.0
2006-04-17 04:06:00,6.11485,6.11612,6.11445,6.11537,16000000.0
2006-04-17 04:07:00,6.11502,6.11589,6.11427,6.11427,13000000.0
2006-04-17 04:08:00,6.11581,6.11629,6.11478,6.11478,14000000.0
2006-04-17 04:09:00,6.1149,6.11603,6.11469,6.11469,10000000.0
2006-04-17 04:10:00,6.11499,6.11651,6.11461,6.11581,12000000.0
2006-04-17 04:11:00,6.11608,6.11635,6.11476,6.11476,14000000.0
2006-04-17 04:12:00,6.11559,6.1159,6.11462,6.11584,19000000.0
2006-04-17 04:13:00,6.11625,6.1166,6.11625,6.11637,20000000.0
2006-04-17 04:14:00,6.11609,6.11609,6.11479,6.11529,12000000.0
2006-04-17 04:15:00,6.11511,6.11511,6.1139,6.11441,8000000.0
2006-04-17 04:16:00,6.11342,6.11484,6.11342,6.11484,13000000.0
2006-04-17 04:17:00,6.1149,6.1149,6.11329,6.11426,15000000.0
2006-04-17 04:18:00,6.11449,6.11451,6.11256,6.11376,9000000.0
2006-04-17 04:19:00,6.11422,6.1152,6.11344,6.1152,12000000.0
2006-04-17 04:20:00,6.1151,6.11545,6.11447,6.11505,9000000.0
2006-04-17 04:21:00,6.11493,6.1158,6.11427,6.11547,17000000.0
2006-04-17 04:22:00,6.11592,6.11608,6.11478,6.11503,14000000.0
2006-04-17 04:23:00,6.11671,6.11671,6.11545,6.11588,10000000.0
2006-04-17 04:24:00,6.1159,6.11694,6.11541,6.11639,12000000.0
2006-04-17 04:25:00,6.11484,6.11674,6.11484,6.11655,10000000.0
2006-04-17 04:26:00,6.11864,6.11902,6.11737,6.11738,7000000.0
2006-04-17 04:27:00,6.11772,6.12069,6.11772,6.12034,15000000.0
2006-04-17 04:28:00,6.12017,6.12075,6.11952,6.12075,7000000.0
2006-04-17 04:29:00,6.12006,6.12052,6.11906,6.11994,14000000.0
2006-04-17 04:30:00,6.12029,6.12038,6.11941,6.11941,11000000.0
2006-04-17 04:31:00,6.12009,6.12087,6.11972,6.12059,15000000.0
2006-04-17 04:32:00,6.12003,6.12003,6.11699,6.11865,17000000.0
2006-04-17 04:33:00,6.11795,6.11795,6.11566,6.11762,14000000.0
2006-04-17 04:34:00,6.11753,6.11771,6.11657,6.11771,9000000.0
2006-04-17 04:35:00,6.11639,6.11754,6.11639,6.11719,12000000.0
2006-04-17 04:36:00,6.11556,6.11732,6.11547,6.11712,12000000.0
2006-04-17 04:37:00,6.11733,6.11736,6.11631,6.11656,12000000.0
2006-04-17 04:38:00,6.11695,6.11741,6.11634,6.11737,11000000.0
2006-04-17 04:39:00,6.11747,6.11747,6.11647,6.11686,17000000.0
2006-04-17 04:40:00,6.11547,6.11673,6.11547,6.11601,9000000.0
2006-04-17 04:41:00,6.11506,6.11665,6.11498,6.11628,10000000.0
2006-04-17 04:42:00,6.11623,6.11631,6.11421,6.1148,8000000.0
2006-04-17 04:43:00,6.11329,6.11454,6.11157,6.1131,18000000.0
2006-04-17 04:44:00,6.1117,6.11301,6.11143,6.11301,9000000.0
2006-04-17 04:45:00,6.11242,6.11242,6.11081,6.11139,9000000.0
2006-04-17 04:46:00,6.11175,6.11268,6.11086,6.11222,16000000.0
2006-04-17 04:47:00,6.11151,6.11277,6.11108,6.11273,12000000.0
2006-04-17 04:48:00,6.11138,6.11283,6.11138,6.11283,10000000.0
2006-04-17 04:49:00,6.11283,6.11327,6.11178,6.1121,16000000.0
2006-04-17 04:50:00,6.11204,6.1134,6.11122,6.11292,16000000.0
2006-04-17 04:51:00,6.11297,6.11356,6.11211,6.1135,20000000.0
2006-04-17 04:52:00,6.11269,6.11396,6.11247,6.1137,13000000.0
2006-04-17 04:53:00,6.11339,6.11339,6.11204,6.11252,11000000.0
2006-04-17 04:54:00,6.11301,6.11301,6.11145,6.11245,11000000.0
2006-04-17 04:55:00,6.11298,6.1138,6.11231,6.1138,12000000.0
2006-04-17 04:56:00,6.11391,6.1153,6.11324,6.1153,16000000.0
2006-04-17 04:57:00,6.11629,6.11629,6.11465,6.11548,7000000.0
2006-04-17 04:58:00,6.11586,6.11612,6.11474,6.1161,13000000.0
2006-04-17 04:59:00,6.11637,6.1166,6.11487,6.11585,17000000.0
2006-04-17 05:00:00,6.11552,6.11552,6.11441,6.11441,10000000.0
2006-04-17 05:01:00,6.11455,6.11573,6.11455,6.11555,13000000.0
2006-04-17 05:02:00,6.11546,6.11589,6.11462,6.11462,18000000.0
2006-04-17 05:03:00,6.11574,6.11646,6.11557,6.11624,9000000.0
2006-04-17 05:04:00,6.11678,6.11682,6.11653,6.11653,12000000.0
2006-04-17 05:05:00,6.11684,6.11698,6.11569,6.11569,10000000.0
2006-04-17 05:06:00,6.11562,6.11658,6.11546,6.11627,20000000.0
2006-04-17 05:07:00,6.11633,6.11635,6.11601,6.11631,10000000.0
2006-04-17 05:08:00,6.11592,6.1165,6.11446,6.11519,17000000.0
2006-04-17 05:09:00,6.11524,6.11524,6.11204,6.11393,15000000.0
2006-04-17 05:10:00,6.11317,6.1137,6.11183,6.11343,10000000.0
2006-04-17 05:11:00,6.11379,6.11379,6.11236,6.1132,16000000.0
2006-04-17 05:12:00,6.1127,6.11309,6.1119,6.11221,7000000.0
2006-04-17 05:13:00,6.11316,6.11327,6.11211,6.11227,12000000.0
2006-04-17 05:14:00,6.11212,6.11395,6.11212,6.11395,14000000.0
2006-04-17 05:15:00,6.11373,6.11375,6.11231,6.11324,16000000.0
2006-04-17 05:16:00,6.11315,6.114,6.1126,6.11283,15000000.0
2006-04-17 05:17:00,6.11352,6.11352,6.11249,6.11325,10000000.0
2006-04-17 05:18:00,6.11321,6.11403,6.11259,6.11399,13000000.0
2006-04-17 05:19:00,6.11485,6.11485,6.11347,6.11403,13000000.0
2006-04-17 05:20:00,6.11388,6.11465,6.11287,6.11465,20000000.0
2006-04-17 05:21:00,6.11483,6.11488,6.11265,6.11339,9000000.0
2006-04-17 05:22:00,6.11356,6.1137,6.11219,6.11219,17000000.0
2006-04-17 05:23:00,6.11215,6.11268,6.11215,6.11254,14000000.0
2006-04-17 05:24:00,6.11286,6.11403,6.11286,6.11371,19000000.0
2006-04-17 05:25:00,6.1145,6.11659,6.1145,6.11552,13000000.0
2006-04-17 05:26:00,6.116,6.11796,6.116,6.11649,13000000.0
2006-04-17 05:27:00,6.11817,6.11967,6.11735,6.11831,13000000.0
2006-04-17 05:28:00,6.11779,6.11801,6.11674,6.118,10000000.0
2006-04-17 05:29:00,6.11723,6.11803,6.11627,6.11803,17000000.0
2006-04-17 05:30:00,6.11782,6.11815,6.1165,6.1165,21000000.0
2006-04-17 05:31:00,6.11764,6.1185,6.11649,6.1185,13000000.0
2006-04-17 05:32:00,6.1185,6.11865,6.11728,6.11865,16000000.0
2006-04-17 05:33:00,6.11847,6.11891,6.11766,6.1186,13000000.0
2006-04-17 05:34:00,6.11834,6.11847,6.11743,6.1183,13000000.0
2006-04-17 05:35:00,6.11875,6.11944,6.11788,6.11903,14000000.0
2006-04-17 05:36:00,6.11877,6.11951,6.11756,6.11794,18000000.0
2006-04-17 05:37:00,6.11833,6.12036,6.11833,6.12036,12000000.0
2006-04-17 05:38:00,6.12078,6.12092,6.11953,6.12092,13000000.0
2006-04-17 05:39:00,6.1203,6.12044,6.11879,6.11899,21000000.0
2006-04-17 05:40:00,6.11846,6.11945,6.11731,6.11945,14000000.0
2006-04-17 05:41:00,6.1193,6.1193,6.11798,6.11841,13000000.0
2006-04-17 05:42:00,6.11822,6.11956,6.11822,6.1193,8000000.0
2006-04-17 05:43:00,6.1192,6.11928,6.11819,6.11928,13000000.0
2006-04-17 05:44:00,6.11939,6.11974,6.1186,6.1189,13000000.0
2006-04-17 05:45:00,6.11878,6.11915,6.11712,6.11712,24000000.0
2006-04-17 05:46:00,6.11872,6.11872,6.11791,6.11791,14000000.0
2006-04-17 05:47:00,6.11796,6.11876,6.11772,6.11872,11000000.0
2006-04-17 05:48:00,6.11889,6.11889,6.11732,6.11732,18000000.0
2006-04-17 05:49:00,6.1173,6.11886,6.1173,6.1179,10000000.0
2006-04-17 05:50:00,6.11703,6.1182,6.11703,6.11781,10000000.0
2006-04-17 05:51:00,6.11866,6.11879,6.11744,6.11842,11000000.0
2006-04-17 05:52:00,6.11759,6.11963,6.11759,6.11893,19000000.0
2006-04-17 05:53:00,6.11873,6.11978,6.11791,6.11845,15000000.0
2006-04-17 05:54:00,6.11854,6.1187,6.1171,6.11756,7000000.0
2006-04-17 05:55:00,6.1167,6.11779,6.1167,6.11757,12000000.0
2006-04-17 05:56:00,6.11768,6.11768,6.11673,6.11684,16000000.0
2006-04-17 05:57:00,6.11686,6.1178,6.11686,6.11778,11000000.0
2006-04-17 05:58:00,6.11815,6.11834,6.11807,6.11807,22000000.0
2006-04-17 05:59:00,6.1181,6.11844,6.1171,6.11803,9000000.0
2006-04-17 06:00:00,6.11872,6.1189,6.11827,6.11881,17000000.0
2006-04-17 06:01:00,6.11881,6.11881,6.11835,6.11843,18000000.0
2006-04-17 06:02:00,6.11868,6.11868,6.1184,6.11865,18000000.0
2006-04-17 06:03:00,6.11861,6.11882,6.11849,6.11872,16000000.0
2006-04-17 06:04:00,6.11871,6.11871,6.11813,6.11826,8000000.0
2006-04-17 06:05:00,6.11772,6.11852,6.11739,6.11824,10000000.0
2006-04-17 06:06:00,6.11823,6.11942,6.11818,6.11923,27000000.0
2006-04-17 06:07:00,6.11914,6.11914,6.11844,6.1187,17000000.0
2006-04-17 06:08:00,6.11851,6.11851,6.1169,6.11782,14000000.0
2006-04-17 06:09:00,6.11749,6.11803,6.11715,6.11755,13000000.0
2006-04-17 06:10:00,6.11642,6.1167,6.11634,6.1167,14000000.0
2006-04-17 06:11:00,6.11667,6.11771,6.11664,6.11755,16000000.0
2006-04-17 06:12:00,6.11739,6.11773,6.11646,6.11739,17000000.0
2006-04-17 06:13:00,6.11781,6.11781,6.11529,6.11685,14000000.0
2006-04-17 06:14:00,6.11647,6.11673,6.11528,6.11673,12000000.0
2006-04-17 06:15:00,6.11628,6.117,6.11472,6.11472,13000000.0
2006-04-17 06:16:00,6.11489,6.11601,6.1148,6.11497,14000000.0
2006-04-17 06:17:00,6.11595,6.11656,6.1157,6.11656,11000000.0
2006-04-17 06:18:00,6.1157,6.11673,6.11517,6.11673,12000000.0
2006-04-17 06:19:00,6.11643,6.11651,6.11548,6.11548,19000000.0
2006-04-17 06:20:00,6.11518,6.11627,6.11518,6.11627,11000000.0
2006-04-17 06:21:00,6.11592,6.11677,6.11573,6.11626,9000000.0
2006-04-17 06:22:00,6.11712,6.11741,6.11676,6.11741,22000000.0
2006-04-17 06:23:00,6.11785,6.11828,6.11668,6.11828,18000000.0
2006-04-17 06:24:00,6.11859,6.11896,6.11775,6.11896,8000000.0
2006-04-17 06:25:00,6.11948,6.12022,6.1189,6.12022,9000000.0
2006-04-17 06:26:00,6.1205,6.12065,6.1197,6.1205,13000000.0
2006-04-17 06:27:00,6.1201,6.12059,6.11957,6.12059,15000000.0
2006-04-17 06:28:00,6.12026,6.12043,6.11927,6.1198,18000000.0
2006-04-17 06:29:00,6.11975,6.12051,6.11902,6.11968,16000000.0
2006-04-17 06:30:00,6.11949,6.12052,6.11932,6.11954,10000000.0
2006-04-17 06:31:00,6.12064,6.12089,6.1191,6.12033,13000000.0
2006-04-17 06:32:00,6.11998,6.11998,6.11898,6.11898,10000000.0
2006-04-17 06:33:00,6.11892,6.11994,6.11892,6.11994,10000000.0
2006-04-17 06:34:00,6.11994,6.12002,6.11905,6.1191,15000000.0
2006-04-17 06:35:00,6.11924,6.12023,6.11924,6.12023,13000000.0
2006-04-17 06:36:00,6.12009,6.12009,6.11893,6.1192,23000000.0
2006-04-17 06:37:00,6.11842,6.11942,6.11805,6.11844,11000000.0
2006-04-17 06:38:00,6.11875,6.1191,6.11786,6.11786,17000000.0
2006-04-17 06:39:00,6.1182,6.1193,6.1182,6.11838,8000000.0
2006-04-17 06:40:00,6.11916,6.11944,6.11831,6.11919,15000000.0
2006-04-17 06:41:00,6.11923,6.11992,6.11797,6.11992,15000000.0
2006-04-17 06:42:00,6.12007,6.12007,6.1185,6.11926,16000000.0
2006-04-17 06:43:00,6.11964,6.12019,6.11892,6.11935,12000000.0
2006-04-17 06:44:00,6.11841,6.11945,6.11797,6.11913,13000000.0
2006-04-17 06:45:00,6.11912,6.11935,6.11821,6.1189,14000000.0
2006-04-17 06:46:00,6.11899,6.11899,6.11777,6.11777,12000000.0
2006-04-17 06:47:00,6.11835,6.11941,6.11835,6.11887,11000000.0
2006-04-17 06:48:00,6.11917,6.12,6.11859,6.11958,15000000.0
2006-04-17 06:49:00,6.11968,6.12123,6.11967,6.12011,17000000.0
2006-04-17 06:50:00,6.12069,6.12069,6.1195,6.12032,13000000.0
2006-04-17 06:51:00,6.12086,6.12091,6.12081,6.12084,8000000.0
2006-04-17 06:52:00,6.12091,6.12091,6.12054,6.12054,14000000.0
2006-04-17 06:53:00,6.12025,6.12025,6.1187,6.11974,13000000.0
2006-04-17 06:54:00,6.11987,6.12111,6.11948,6.12104,8000000.0
2006-04-17 06:55:00,6.12112,6.12126,6.11964,6.11964,10000000.0
2006-04-17 06:56:00,6.12038,6.12039,6.11948,6.11953,11000000.0
2006-04-17 06:57:00,6.11968,6.1208,6.11917,6.1199,17000000.0
2006-04-17 06:58:00,6.11964,6.12081,6.11964,6.11967,12000000.0
2006-04-17 06:59:00,6.11924,6.1206,6.11924,6.12053,14000000.0
2006-04-17 07:00:00,6.121,6.12114,6.11968,6.12087,11000000.0
2006-04-17 07:01:00,6.12035,6.12079,6.11973,6.12056,10000000.0
2006-04-17 07:02:00,6.12073,6.12082,6.11915,6.11915,14000000.0
2006-04-17 07:03:00,6.12072,6.12098,6.11901,6.11901,7000000.0
2006-04-17 07:04:00,6.12068,6.12088,6.11976,6.11997,16000000.0
2006-04-17 07:05:00,6.11979,6.12091,6.11947,6.11963,15000000.0
2006-04-17 07:06:00,6.12044,6.12087,6.11965,6.11965,16000000.0
2006-04-17 07:07:00,6.11971,6.12083,6.1195,6.12018,12000000.0
2006-04-17 07:08:00,6.1195,6.11997,6.11863,6.11997,8000000.0
2006-04-17 07:09:00,6.11858,6.11953,6.11858,6.1193,8000000.0
2006-04-17 07:10:00,6.12044,6.12075,6.1191,6.11979,16000000.0
2006-04-17 07:11:00,6.12021,6.12026,6.11995,6.12012,17000000.0
2006-04-17 07:12:00,6.12029,6.12043,6.12013,6.12015,20000000.0
2006-04-17 07:13:00,6.11994,6.12081,6.11914,6.12081,18000000.0
2006-04-17 07:14:00,6.11987,6.11988,6.1185,6.11905,11000000.0
2006-04-17 07:15:00,6.11944,6.11961,6.11781,6.11813,18000000.0
2006-04-17 07:16:00,6.11736,6.1191,6.11732,6.11751,18000000.0
2006-04-17 07:17:00,6.11727,6.11849,6.11724,6.11849,12000000.0
2006-04-17 07:18:00,6.11949,6.12,6.11795,6.11844,18000000.0
2006-04-17 07:19:00,6.12044,6.1207,6.11913,6.11913,14000000.0
2006-04-17 07:20:00,6.12073,6.12149,6.11932,6.12149,18000000.0
2006-04-17 07:21:00,6.12001,6.12106,6.11972,6.12081,13000000.0
2006-04-17 07:22:00,6.12083,6.12083,6.11946,6.12067,14000000.0
2006-04-17 07:23:00,6.12092,6.12101,6.12067,6.12079,15000000.0
2006-04-17 07:24:00,6.12092,6.12109,6.12064,6.1208,16000000.0
2006-04-17 07:25:00,6.1206,6.12104,6.11976,6.12056,15000000.0
2006-04-17 07:26:00,6.12054,6.12099,6.11984,6.12099,13000000.0
2006-04-17 07:27:00,6.12062,6.12062,6.11977,6.12014,12000000.0
2006-04-17 07:28:00,6.12131,6.12131,6.11954,6.12008,22000000.0
2006-04-17 07:29:00,6.12063,6.12098,6.11851,6.12042,16000000.0
2006-04-17 07:30:00,6.12055,6.12055,6.11884,6.11953,14000000.0
2006-04-17 07:31:00,6.1186,6.11928,6.1179,6.11881,13000000.0
2006-04-17 07:32:00,6.11842,6.11956,6.11842,6.11847,9000000.0
2006-04-17 07:33:00,6.11833,6.11922,6.11833,6.1187,7000000.0
2006-04-17 07:34:00,6.11834,6.12046,6.11834,6.12042,18000000.0
2006-04-17 07:35:00,6.12096,6.12097,6.1197,6.12036,9000000.0
2006-04-17 07:36:00,6.1208,6.12135,6.12006,6.12006,13000000.0
2006-04-17 07:37:00,6.12086,6.1212,6.11922,6.1212,11000000.0
2006-04-17 07:38:00,6.1221,6.12241,6.12028,6.12112,11000000.0
2006-04-17 07:39:00,6.12227,6.12235,6.12155,6.1221,19000000.0
2006-04-17 07:40:00,6.12213,6.12235,6.12107,6.12219,11000000.0
2006-04-17 07:41:00,6.12247,6.12266,6.12194,6.12211,7000000.0
2006-04-17 07:42:00,6.12228,6.12328,6.12162,6.12286,13000000.0
2006-04-17 07:43:00,6.12323,6.12343,6.12211,6.12279,14000000.0
2006-04-17 07:44:00,6.12323,6.12425,6.12254,6.12425,10000000.0
2006-04-17 07:45:00,6.12429,6.12477,6.1238,6.12454,8000000.0
2006-04-17 07:46:00,6.12391,6.12391,6.12252,6.12303,13000000.0
2006-04-17 07:47:00,6.12316,6.1243,6.12188,6.12365,15000000.0
2006-04-17 07:48:00,6.12375,6.12433,6.12291,6.12291,13000000.0
2006-04-17 07:49:00,6.12343,6.12438,6.12321,6.12404,10000000.0
2006-04-17 07:50:00,6.12389,6.12389,6.1218,6.12304,17000000.0
2006-04-17 07:51:00,6.12366,6.12423,6.12268,6.12417,16000000.0
2006-04-17 07:52:00,6.12359,6.12433,6.12288,6.12297,13000000.0
2006-04-17 07:53:00,6.1244,6.1252,6.124,6.1252,10000000.0
2006-04-17 07:54:00,6.12486,6.12486,6.12238,6.12362,11000000.0
2006-04-17 07:55:00,6.12287,6.12312,6.12205,6.12268,12000000.0
2006-04-17 07:56:00,6.12291,6.12393,6.12232,6.12232,13000000.0
2006-04-17 07:57:00,6.12188,6.1236,6.12188,6.12343,8000000.0
2006-04-17 07:58:00,6.12314,6.12322,6.12198,6.12322,14000000.0
2006-04-17 07:59:00,6.12338,6.12418,6.12196,6.12196,15000000.0
2006-04-17 08:00:00,6.12246,6.12246,6.1213,6.12173,10000000.0
2006-04-17 08:01:00,6.12285,6.12285,6.12119,6.12252,13000000.0
2006-04-17 08:02:00,6.12227,6.12254,6.12227,6.12248,14000000.0
2006-04-17 08:03:00,6.122,6.12253,6.12069,6.12145,12000000.0
2006-04-17 08:04:00,6.12087,6.12087,6.11913,6.12049,16000000.0
2006-04-17 08:05:00,6.11982,6.12152,6.11938,6.12093,14000000.0
2006-04-17 08:06:00,6.12061,6.12061,6.11883,6.12032,19000000.0
2006-04-17 08:07:00,6.1198,6.12012,6.11796,6.11798,19000000.0
2006-04-17 08:08:00,6.11847,6.12081,6.11847,6.12009,11000000.0
2006-04-17 08:09:00,6.12012,6.12019,6.11944,6.11972,10000000.0
2006-04-17 08:10:00,6.11956,6.12011,6.1191,6.1191,16000000.0
2006-04-17 08:11:00,6.11899,6.12034,6.11899,6.12013,9000000.0
2006-04-17 08:12:00,6.11964,6.12074,6.11952,6.12074,10000000.0
2006-04-17 08:13:00,6.12017,6.12184,6.11995,6.12184,11000000.0
2006-04-17 08:14:00,6.12137,6.12137,6.12021,6.12132,12000000.0
2006-04-17 08:15:00,6.12117,6.1212,6.12073,6.12073,15000000.0
2006-04-17 08:16:00,6.12058,6.12103,6.11956,6.12091,14000000.0
2006-04-17 08:17:00,6.12164,6.12184,6.12032,6.12184,10000000.0
2006-04-17 08:18:00,6.12225,6.12225,6.12065,6.12174,9000000.0
2006-04-17 08:19:00,6.12137,6.12185,6.12049,6.1216,11000000.0
2006-04-17 08:20:00,6.1214,6.12247,6.1211,6.12218,11000000.0
2006-04-17 08:21:00,6.12141,6.12257,6.12062,6.12101,20000000.0
2006-04-17 08:22:00,6.12171,6.12174,6.12086,6.12086,8000000.0
2006-04-17 08:23:00,6.12045,6.12165,6.12045,6.12165,12000000.0
2006-04-17 08:24:00,6.12165,6.1219,6.12065,6.12072,13000000.0
2006-04-17 08:25:00,6.12076,6.12197,6.12066,6.12177,12000000.0
2006-04-17 08:26:00,6.12231,6.12231,6.12133,6.12133,13000000.0
2006-04-17 08:27:00,6.12076,6.12222,6.12076,6.12207,11000000.0
2006-04-17 08:28:00,6.12181,6.12212,6.12179,6.12185,8000000.0
2006-04-17 08:29:00,6.12141,6.12215,6.12004,6.12004,12000000.0
2006-04-17 08:30:00,6.12061,6.12161,6.11969,6.11969,11000000.0
2006-04-17 08:31:00,6.11998,6.12062,6.1198,6.11996,10000000.0
2006-04-17 08:32:00,6.11978,6.12165,6.11978,6.12105,13000000.0
2006-04-17 08:33:00,6.12182,6.12182,6.12027,6.12112,11000000.0
2006-04-17 08:34:00,6.12164,6.12164,6.11956,6.12063,17000000.0
2006-04-17 08:35:00,6.12131,6.12148,6.12119,6.12146,11000000.0
2006-04-17 08:36:00,6.12106,6.12157,6.1201,6.12157,10000000.0
2006-04-17 08:37:00,6.12109,6.12109,6.12002,6.12088,9000000.0
2006-04-17 08:38:00,6.12217,6.12217,6.12071,6.12122,18000000.0
2006-04-17 08:39:00,6.11967,6.12232,6.11967,6.12155,8000000.0
2006-04-17 08:40:00,6.1211,6.12176,6.12065,6.12176,7000000.0
2006-04-17 08:41:00,6.12112,6.12169,6.1204,6.12098,16000000.0
2006-04-17 08:42:00,6.12083,6.12155,6.12,6.12023,14000000.0
2006-04-17 08:43:00,6.122,6.12237,6.12055,6.12055,12000000.0
2006-04-17 08:44:00,6.12091,6.12177,6.12065,6.12148,9000000.0
2006-04-17 08:45:00,6.12139,6.12139,6.12034,6.12103,18000000.0
2006-04-17 08:46:00,6.12133,6.12189,6.11992,6.12104,14000000.0
2006-04-17 08:47:00,6.1209,6.12155,6.11982,6.12034,18000000.0
2006-04-17 08:48:00,6.12027,6.12121,6.11905,6.12021,12000000.0
2006-04-17 08:49:00,6.12043,6.12097,6.11932,6.1206,14000000.0
2006-04-17 08:50:00,6.11992,6.12002,6.11867,6.11876,16000000.0
2006-04-17 08:51:00,6.1196,6.12095,6.11875,6.11894,21000000.0
2006-04-17 08:52:00,6.11884,6.11994,6.11865,6.11994,20000000.0
2006-04-17 08:53:00,6.12183,6.12183,6.12012,6.12042,7000000.0
2006-04-17 08:54:00,6.11985,6.12094,6.11886,6.12042,17000000.0
2006-04-17 08:55:00,6.12055,6.12104,6.11972,6.11994,12000000.0
2006-04-17 08:56:00,6.11961,6.12094,6.11957,6.11983,17000000.0
2006-04-17 08:57:00,6.11974,6.12106,6.11974,6.12106,16000000.0
2006-04-17 08:58:00,6.12113,6.12128,6.1197,6.12094,12000000.0
2006-04-17 08:59:00,6.12073,6.12218,6.11981,6.12078,13000000.0
2006-04-17 09:00:00,6.12003,6.12083,6.11933,6.11933,17000000.0
2006-04-17 09:01:00,6.11956,6.12066,6.11923,6.12056,13000000.0
2006-04-17 09:02:00,6.11948,6.12017,6.11896,6.11987,8000000.0
2006-04-17 09:03:00,6.11953,6.12042,6.11875,6.11875,16000000.0
2006-04-17 09:04:00,6.11935,6.12054,6.11906,6.12003,8000000.0
2006-04-17 09:05:00,6.11942,6.11974,6.11857,6.11974,11000000.0
2006-04-17 09:06:00,6.11964,6.1201,6.11918,6.11918,10000000.0
2006-04-17 09:07:00,6.11902,6.12057,6.11897,6.11954,10000000.0
2006-04-17 09:08:00,6.11908,6.12016,6.11848,6.1193,19000000.0
2006-04-17 09:09:00,6.11956,6.12071,6.11905,6.11985,16000000.0
2006-04-17 09:10:00,6.11969,6.12052,6.11929,6.11938,8000000.0
2006-04-17 09:11:00,6.12088,6.12099,6.11958,6.11999,11000000.0
2006-04-17 09:12:00,6.12008,6.12024,6.11985,6.11985,16000000.0
2006-04-17 09:13:00,6.11977,6.12002,6.11976,6.11984,15000000.0
2006-04-17 09:14:00,6.11986,6.12032,6.11853,6.11853,17000000.0
2006-04-17 09:15:00,6.11852,6.11972,6.11852,6.11946,12000000.0
2006-04-17 09:16:00,6.1192,6.11978,6.11786,6.11864,14000000.0
2006-04-17 09:17:00,6.11867,6.119,6.11732,6.11806,14000000.0
2006-04-17 09:18:00,6.11807,6.12028,6.11807,6.11936,18000000.0
2006-04-17 09:19:00,6.11877,6.1193,6.11781,6.1184,14000000.0
2006-04-17 09:20:00,6.11959,6.12029,6.11861,6.11993,18000000.0
2006-04-17 09:21:00,6.11988,6.12029,6.11905,6.12009,17000000.0
2006-04-17 09:22:00,6.11992,6.11992,6.11825,6.11928,13000000.0
2006-04-17 09:23:00,6.11909,6.11975,6.11793,6.1182,12000000.0
2006-04-17 09:24:00,6.11791,6.11953,6.11761,6.11783,14000000.0
2006-04-17 09:25:00,6.11923,6.11969,6.11841,6.11933,9000000.0
2006-04-17 09:26:00,6.11996,6.12008,6.11803,6.11804,13000000.0
2006-04-17 09:27:00,6.11819,6.1194,6.11817,6.11934,13000000.0
2006-04-17 09:28:00,6.11984,6.11984,6.11784,6.11784,19000000.0
2006-04-17 09:29:00,6.1169,6.11704,6.11675,6.11695,14000000.0
2006-04-17 09:30:00,6.11693,6.11697,6.1167,6.11694,15000000.0
2006-04-17 09:31:00,6.11689,6.11699,6.11677,6.11694,11000000.0
2006-04-17 09:32:00,6.11688,6.1171,6.11678,6.11678,16000000.0
2006-04-17 09:33:00,6.11693,6.11694,6.11672,6.11687,9000000.0
2006-04-17 09:34:00,6.11691,6.11696,6.11666,6.11696,18000000.0
2006-04-17 09:35:00,6.11687,6.11699,6.11668,6.11692,14000000.0
2006-04-17 09:36:00,6.11695,6.11698,6.11668,6.11694,16000000.0
2006-04-17 09:37:00,6.11679,6.11715,6.11674,6.11688,20000000.0
2006-04-17 09:38:00,6.11686,6.11701,6.11667,6.11667,19000000.0
2006-04-17 09:39:00,6.11675,6.11692,6.11668,6.11692,16000000.0
2006-04-17 09:40:00,6.11694,6.11698,6.1167,6.11693,12000000.0
2006-04-17 09:41:00,6.11769,6.12097,6.11769,6.11954,18000000.0
2006-04-17 09:42:00,6.12021,6.12088,6.11847,6.12024,16000000.0
2006-04-17 09:43:00,6.1202,6.12072,6.11939,6.1207,15000000.0
2006-04-17 09:44:00,6.12122,6.12161,6.11967,6.11973,13000000.0
2006-04-17 09:45:00,6.11937,6.12022,6.11885,6.1193,13000000.0
2006-04-17 09:46:00,6.11922,6.11926,6.11902,6.11919,17000000.0
2006-04-17 09:47:00,6.11928,6.11932,6.11901,6.11904,13000000.0
2006-04-17 09:48:00,6.11933,6.12089,6.11933,6.12089,16000000.0
2006-04-17 09:49:00,6.12077,6.12077,6.12017,6.12038,17000000.0
2006-04-17 09:50:00,6.12001,6.12007,6.11977,6.12,12000000.0
2006-04-17 09:51:00,6.11995,6.12005,6.11968,6.11983,16000000.0
2006-04-17 09:52:00,6.12,6.12009,6.11983,6.11993,16000000.0
2006-04-17 09:53:00,6.11969,6.11995,6.11966,6.1197,15000000.0
2006-04-17 09:54:00,6.11997,6.12,6.11943,6.11958,15000000.0
2006-04-17 09:55:00,6.11978,6.11985,6.11959,6.11962,15000000.0
2006-04-17 09:56:00,6.12015,6.12047,6.11883,6.12047,17000000.0
2006-04-17 09:57:00,6.12026,6.12026,6.11765,6.11859,12000000.0
2006-04-17 09:58:00,6.118,6.11987,6.118,6.1196,14000000.0
2006-04-17 09:59:00,6.12029,6.12031,6.12004,6.12022,10000000.0
2006-04-17 10:00:00,6.11995,6.11995,6.11889,6.11891,11000000.0
2006-04-17 10:01:00,6.11844,6.11965,6.11844,6.11917,24000000.0
2006-04-17 10:02:00,6.11867,6.11912,6.11734,6.11869,14000000.0
2006-04-17 10:03:00,6.11869,6.11957,6.11749,6.11957,16000000.0
2006-04-17 10:04:00,6.11982,6.11982,6.11953,6.11977,10000000.0
2006-04-17 10:05:00,6.11956,6.11965,6.11851,6.11891,10000000.0
2006-04-17 10:06:00,6.11864,6.11926,6.11831,6.11887,9000000.0
2006-04-17 10:07:00,6.11892,6.11996,6.11887,6.11979,11000000.0
2006-04-17 10:08:00,6.1202,6.1202,6.11919,6.11943,9000000.0
2006-04-17 10:09:00,6.1195,6.12038,6.1195,6.12038,11000000.0
2006-04-17 10:10:00,6.12005,6.12005,6.119,6.11906,15000000.0
2006-04-17 10:11:00,6.11902,6.1194,6.11902,6.11938,16000000.0
2006-04-17 10:12:00,6.11932,6.11957,6.11931,6.11941,19000000.0
2006-04-17 10:13:00,6.11922,6.11943,6.11915,6.11915,9000000.0
2006-04-17 10:14:00,6.11927,6.11936,6.11894,6.11899,11000000.0
2006-04-17 10:15:00,6.11915,6.11956,6.11765,6.11956,8000000.0
2006-04-17 10:16:00,6.1199,6.1199,6.11792,6.11887,17000000.0
2006-04-17 10:17:00,6.11886,6.11924,6.11865,6.11918,16000000.0
2006-04-17 10:18:00,6.11893,6.11893,6.11699,6.1188,16000000.0
2006-04-17 10:19:00,6.118,6.118,6.11628,6.11673,17000000.0
2006-04-17 10:20:00,6.11823,6.12024,6.11689,6.11872,16000000.0
2006-04-17 10:21:00,6.11871,6.11977,6.11868,6.11977,7000000.0
2006-04-17 10:22:00,6.11976,6.11976,6.1187,6.1187,10000000.0
2006-04-17 10:23:00,6.11898,6.12046,6.1181,6.11982,14000000.0
2006-04-17 10:24:00,6.12167,6.12247,6.12044,6.1223,13000000.0
2006-04-17 10:25:00,6.12283,6.12307,6.12188,6.12307,12000000.0
2006-04-17 10:26:00,6.12338,6.12355,6.12208,6.12268,11000000.0
2006-04-17 10:27:00,6.12277,6.12341,6.1214,6.12227,13000000.0
2006-04-17 10:28:00,6.12138,6.12318,6.12136,6.12294,13000000.0
2006-04-17 10:29:00,6.12289,6.12299,6.12162,6.12162,11000000.0
2006-04-17 10:30:00,6.12235,6.12299,6.12098,6.12098,9000000.0
2006-04-17 10:31:00,6.12133,6.1237,6.12133,6.12306,16000000.0
2006-04-17 10:32:00,6.12324,6.12459,6.12324,6.12443,9000000.0
2006-04-17 10:33:00,6.1234,6.1259,6.1234,6.12534,12000000.0
2006-04-17 10:34:00,6.12619,6.12665,6.12541,6.12604,11000000.0
2006-04-17 10:35:00,6.12638,6.12671,6.12526,6.12631,17000000.0
2006-04-17 10:36:00,6.12687,6.12687,6.12488,6.12488,10000000.0
2006-04-17 10:37:00,6.12505,6.12711,6.12505,6.12711,15000000.0
2006-04-17 10:38:00,6.12688,6.12688,6.12482,6.12573,17000000.0
2006-04-17 10:39:00,6.12616,6.12693,6.12576,6.1267,13000000.0
2006-04-17 10:40:00,6.12746,6.12767,6.12602,6.12602,10000000.0
2006-04-17 10:41:00,6.12703,6.12719,6.12482,6.1269,15000000.0
2006-04-17 10:42:00,6.12725,6.12725,6.12542,6.12652,12000000.0
2006-04-17 10:43:00,6.12661,6.12676,6.12515,6.12609,13000000.0
2006-04-17 10:44:00,6.12552,6.12692,6.12466,6.12692,12000000.0
2006-04-17 10:45:00,6.12663,6.12666,6.12487,6.12648,13000000.0
2006-04-17 10:46:00,6.12552,6.12552,6.12439,6.1248,13000000.0
2006-04-17 10:47:00,6.12512,6.12596,6.12287,6.12287,7000000.0
2006-04-17 10:48:00,6.12298,6.1234,6.12195,6.12295,12000000.0
2006-04-17 10:49:00,6.12301,6.1237,6.12225,6.12248,10000000.0
2006-04-17 10:50:00,6.12334,6.12479,6.12331,6.12455,14000000.0
2006-04-17 10:51:00,6.12558,6.12634,6.12472,6.12541,11000000.0
2006-04-17 10:52:00,6.12646,6.12646,6.12483,6.1261,20000000.0
2006-04-17 10:53:00,6.12458,6.126,6.12442,6.12593,9000000.0
2006-04-17 10:54:00,6.12576,6.1258,6.12387,6.12439,18000000.0
2006-04-17 10:55:00,6.12412,6.12495,6.12351,6.12351,10000000.0
2006-04-17 10:56:00,6.12143,6.12256,6.12034,6.12061,11000000.0
2006-04-17 10:57:00,6.11945,6.12071,6.11927,6.1197,8000000.0
2006-04-17 10:58:00,6.11985,6.12063,6.1192,6.11979,10000000.0
2006-04-17 10:59:00,6.11871,6.11981,6.11781,6.11801,10000000.0
2006-04-17 11:00:00,6.11702,6.11796,6.11663,6.11796,15000000.0
2006-04-17 11:01:00,6.11837,6.1187,6.11667,6.11789,12000000.0
2006-04-17 11:02:00,6.11853,6.11872,6.11727,6.11844,8000000.0
2006-04-17 11:03:00,6.11836,6.11836,6.11718,6.11767,11000000.0
2006-04-17 11:04:00,6.118,6.11849,6.11661,6.11767,15000000.0
2006-04-17 11:05:00,6.11777,6.11878,6.11673,6.11874,17000000.0
2006-04-17 11:06:00,6.1181,6.11813,6.11638,6.11813,12000000.0
2006-04-17 11:07:00,6.11785,6.11941,6.11682,6.11816,11000000.0
2006-04-17 11:08:00,6.11857,6.11941,6.11787,6.11895,22000000.0
2006-04-17 11:09:00,6.11841,6.11999,6.11782,6.11999,9000000.0
2006-04-17 11:10:00,6.1199,6.12009,6.11865,6.11993,16000000.0
2006-04-17 11:11:00,6.11962,6.12054,6.11922,6.12033,7000000.0
2006-04-17 11:12:00,6.12061,6.12148,6.11956,6.12106,15000000.0
2006-04-17 11:13:00,6.12121,6.12215,6.12073,6.12215,11000000.0
2006-04-17 11:14:00,6.12252,6.12252,6.12036,6.12166,18000000.0
2006-04-17 11:15:00,6.1214,6.12192,6.12044,6.12183,11000000.0
2006-04-17 11:16:00,6.12178,6.12186,6.12111,6.12125,13000000.0
2006-04-17 11:17:00,6.12176,6.12222,6.12118,6.12175,13000000.0
2006-04-17 11:18:00,6.12178,6.12195,6.12085,6.12192,9000000.0
2006-04-17 11:19:00,6.12165,6.12245,6.12052,6.12054,17000000.0
2006-04-17 11:20:00,6.1206,6.12245,6.1206,6.12203,14000000.0
2006-04-17 11:21:00,6.12171,6.12178,6.12059,6.1214,14000000.0
2006-04-17 11:22:00,6.12153,6.12172,6.12139,6.12152,22000000.0
2006-04-17 11:23:00,6.12127,6.12156,6.12127,6.12135,8000000.0
2006-04-17 11:24:00,6.12128,6.12142,6.12016,6.12071,18000000.0
2006-04-17 11:25:00,6.12068,6.12132,6.11997,6.12132,9000000.0
2006-04-17 11:26:00,6.12131,6.12159,6.12091,6.12136,15000000.0
2006-04-17 11:27:00,6.12116,6.1214,6.12114,6.12116,10000000.0
2006-04-17 11:28:00,6.12117,6.12169,6.12039,6.12039,13000000.0
2006-04-17 11:29:00,6.12153,6.12195,6.12034,6.12162,17000000.0
2006-04-17 11:30:00,6.12222,6.12261,6.12066,6.12239,13000000.0
2006-04-17 11:31:00,6.12088,6.1227,6.1205,6.12106,12000000.0
2006-04-17 11:32:00,6.12026,6.12207,6.12026,6.12142,20000000.0
2006-04-17 11:33:00,6.12108,6.12161,6.11941,6.12064,16000000.0
2006-04-17 11:34:00,6.12105,6.1219,6.12077,6.1219,13000000.0
2006-04-17 11:35:00,6.12183,6.12183,6.11939,6.11939,14000000.0
2006-04-17 11:36:00,6.12003,6.12153,6.11949,6.11949,11000000.0
2006-04-17 11:37:00,6.1203,6.12166,6.11968,6.11979,16000000.0
2006-04-17 11:38:00,6.12003,6.12088,6.11887,6.12088,8000000.0
2006-04-17 11:39:00,6.12055,6.12059,6.11849,6.11972,11000000.0
2006-04-17 11:40:00,6.11927,6.11999,6.11926,6.11983,12000000.0
2006-04-17 11:41:00,6.1199,6.12022,6.11939,6.11939,10000000.0
2006-04-17 11:42:00,6.11937,6.11937,6.11914,6.11935,10000000.0
2006-04-17 11:43:00,6.11911,6.11911,6.11789,6.11789,17000000.0
2006-04-17 11:44:00,6.11764,6.11951,6.11739,6.11781,15000000.0
2006-04-17 11:45:00,6.11951,6.11989,6.11816,6.11913,16000000.0
2006-04-17 11:46:00,6.11879,6.12001,6.11879,6.11987,7000000.0
2006-04-17 11:47:00,6.11961,6.11961,6.11867,6.11945,16000000.0
2006-04-17 11:48:00,6.11969,6.1204,6.11844,6.1204,13000000.0
2006-04-17 11:49:00,6.12037,6.12037,6.11884,6.12002,10000000.0
2006-04-17 11:50:00,6.12012,6.12033,6.11877,6.11966,12000000.0
2006-04-17 11:51:00,6.11943,6.11973,6.11824,6.11824,14000000.0
2006-04-17 11:52:00,6.11982,6.12012,6.11922,6.11994,18000000.0
2006-04-17 11:53:00,6.12026,6.12029,6.11999,6.12005,16000000.0
2006-04-17 11:54:00,6.11997,6.1201,6.11964,6.11964,8000000.0
2006-04-17 11:55:00,6.11959,6.11983,6.11959,6.1198,8000000.0
2006-04-17 11:56:00,6.11974,6.11991,6.11972,6.11988,8000000.0
2006-04-17 11:57:00,6.11961,6.11983,6.11916,6.11924,11000000.0
2006-04-17 11:58:00,6.11912,6.11952,6.1184,6.11944,14000000.0
2006-04-17 11:59:00,6.1185,6.11908,6.11807,6.11908,11000000.0
2006-04-17 12:00:00,6.11955,6.1196,6.11908,6.11917,15000000.0
2006-04-17 12:01:00,6.11833,6.11859,6.11741,6.11753,13000000.0
2006-04-17 12:02:00,6.11732,6.11785,6.11484,6.11614,15000000.0
2006-04-17 12:03:00,6.11479,6.11589,6.11394,6.11428,11000000.0
2006-04-17 12:04:00,6.11428,6.11482,6.11383,6.11393,9000000.0
2006-04-17 12:05:00,6.11442,6.11519,6.11392,6.11392,9000000.0
2006-04-17 12:06:00,6.11415,6.11524,6.11371,6.11446,15000000.0
2006-04-17 12:07:00,6.11448,6.11456,6.11373,6.11418,11000000.0
2006-04-17 12:08:00,6.11389,6.1151,6.11342,6.1151,8000000.0
2006-04-17 12:09:00,6.11526,6.11551,6.11349,6.11414,18000000.0
2006-04-17 12:10:00,6.11343,6.11504,6.11185,6.11504,14000000.0
2006-04-17 12:11:00,6.11351,6.11438,6.11323,6.11331,9000000.0
2006-04-17 12:12:00,6.11309,6.11401,6.11147,6.1131,18000000.0
2006-04-17 12:13:00,6.11327,6.11379,6.11234,6.1134,12000000.0
2006-04-17 12:14:00,6.11273,6.11339,6.1116,6.1116,10000000.0
2006-04-17 12:15:00,6.11179,6.113,6.11179,6.113,8000000.0
2006-04-17 12:16:00,6.11317,6.11317,6.11148,6.11266,14000000.0
2006-04-17 12:17:00,6.11292,6.11345,6.11187,6.11187,13000000.0
2006-04-17 12:18:00,6.11181,6.11333,6.11181,6.1133,10000000.0
2006-04-17 12:19:00,6.11326,6.11362,6.11275,6.11312,11000000.0
2006-04-17 12:20:00,6.11273,6.11309,6.11197,6.11282,8000000.0
2006-04-17 12:21:00,6.11311,6.11384,6.11227,6.11282,20000000.0
2006-04-17 12:22:00,6.11227,6.11227,6.1111,6.11116,14000000.0
2006-04-17 12:23:00,6.11137,6.11419,6.11137,6.11357,11000000.0
2006-04-17 12:24:00,6.11367,6.11424,6.11326,6.11424,17000000.0
2006-04-17 12:25:00,6.11419,6.11458,6.11297,6.11406,12000000.0
2006-04-17 12:26:00,6.114,6.11515,6.114,6.11515,7000000.0
2006-04-17 12:27:00,6.11477,6.11477,6.11349,6.11409,7000000.0
2006-04-17 12:28:00,6.11455,6.11455,6.11331,6.11373,19000000.0
2006-04-17 12:29:00,6.11372,6.11467,6.11302,6.11303,12000000.0
2006-04-17 12:30:00,6.11321,6.11544,6.11321,6.11476,10000000.0
2006-04-17 12:31:00,6.11514,6.11534,6.11155,6.1126,12000000.0
2006-04-17 12:32:00,6.11303,6.11353,6.11185,6.11325,12000000.0
2006-04-17 12:33:00,6.11279,6.11406,6.11234,6.1136,15000000.0
2006-04-17 12:34:00,6.11334,6.11381,6.11266,6.11342,12000000.0
2006-04-17 12:35:00,6.11408,6.11408,6.11182,6.11182,12000000.0
2006-04-17 12:36:00,6.11273,6.11345,6.11176,6.11188,15000000.0
2006-04-17 12:37:00,6.11241,6.11306,6.11241,6.11295,8000000.0
2006-04-17 12:38:00,6.11327,6.11346,6.11273,6.11287,15000000.0
2006-04-17 12:39:00,6.11247,6.11258,6.11045,6.11258,14000000.0
2006-04-17 12:40:00,6.11191,6.1135,6.11115,6.11203,18000000.0
2006-04-17 12:41:00,6.11129,6.1115,6.11116,6.1115,11000000.0
2006-04-17 12:42:00,6.1115,6.11259,6.1115,6.11259,17000000.0
2006-04-17 12:43:00,6.11203,6.11249,6.11086,6.1117,11000000.0
2006-04-17 12:44:00,6.11184,6.11255,6.11089,6.11255,13000000.0
2006-04-17 12:45:00,6.11255,6.11282,6.1119,6.1125,10000000.0
2006-04-17 12:46:00,6.11389,6.11411,6.11198,6.11237,20000000.0
2006-04-17 12:47:00,6.11352,6.11396,6.11325,6.11325,10000000.0
2006-04-17 12:48:00,6.1125,6.11346,6.11177,6.11305,10000000.0
2006-04-17 12:49:00,6.1128,6.1128,6.11151,6.11151,15000000.0
2006-04-17 12:50:00,6.11161,6.11286,6.11144,6.11153,14000000.0
2006-04-17 12:51:00,6.11287,6.11321,6.11138,6.11289,14000000.0
2006-04-17 12:52:00,6.11228,6.11262,6.11175,6.11239,9000000.0
2006-04-17 12:53:00,6.11206,6.11263,6.11082,6.11082,9000000.0
2006-04-17 12:54:00,6.11106,6.11237,6.1109,6.11191,20000000.0
2006-04-17 12:55:00,6.11307,6.11365,6.11195,6.11295,12000000.0
2006-04-17 12:56:00,6.11282,6.11426,6.11262,6.11426,7000000.0
2006-04-17 12:57:00,6.11482,6.11482,6.11456,6.11476,13000000.0
2006-04-17 12:58:00,6.11415,6.11432,6.11285,6.11351,16000000.0
2006-04-17 12:59:00,6.11378,6.11402,6.11377,6.11402,14000000.0
2006-04-17 13:00:00,6.11391,6.11415,6.11315,6.11414,12000000.0
2006-04-17 13:01:00,6.11422,6.11514,6.11312,6.11499,17000000.0
2006-04-17 13:02:00,6.11467,6.11529,6.11369,6.11369,10000000.0
2006-04-17 13:03:00,6.11295,6.11323,6.11292,6.11313,22000000.0
2006-04-17 13:04:00,6.11346,6.11474,6.11346,6.11474,20000000.0
2006-04-17 13:05:00,6.11501,6.11505,6.11398,6.11398,14000000.0
2006-04-17 13:06:00,6.11526,6.11602,6.11404,6.11546,17000000.0
2006-04-17 13:07:00,6.11419,6.11551,6.1134,6.11382,22000000.0
2006-04-17 13:08:00,6.11493,6.11549,6.11365,6.11549,12000000.0
2006-04-17 13:09:00,6.1154,6.11559,6.11399,6.11552,12000000.0
2006-04-17 13:10:00,6.11481,6.11581,6.11412,6.11549,20000000.0
2006-04-17 13:11:00,6.11552,6.11552,6.11334,6.11465,12000000.0
2006-04-17 13:12:00,6.11478,6.11561,6.114,6.11521,16000000.0
2006-04-17 13:13:00,6.11628,6.11664,6.11448,6.11574,14000000.0
2006-04-17 13:14:00,6.11608,6.11662,6.11377,6.11409,17000000.0
2006-04-17 13:15:00,6.1153,6.11531,6.11415,6.11415,7000000.0
2006-04-17 13:16:00,6.11421,6.11504,6.11364,6.11434,9000000.0
2006-04-17 13:17:00,6.11408,6.11487,6.11339,6.11487,15000000.0
2006-04-17 13:18:00,6.11558,6.11561,6.11533,6.11561,17000000.0
2006-04-17 13:19:00,6.11536,6.11588,6.11401,6.11468,15000000.0
2006-04-17 13:20:00,6.11504,6.11533,6.11313,6.11433,12000000.0
2006-04-17 13:21:00,6.11455,6.11587,6.11391,6.11421,24000000.0
2006-04-17 13:22:00,6.11504,6.11546,6.11421,6.11421,12000000.0
2006-04-17 13:23:00,6.11344,6.11486,6.11276,6.11276,12000000.0
2006-04-17 13:24:00,6.11315,6.11465,6.11312,6.11465,18000000.0
2006-04-17 13:25:00,6.11293,6.11454,6.11289,6.11362,12000000.0
2006-04-17 13:26:00,6.11354,6.11452,6.11328,6.11369,12000000.0
2006-04-17 13:27:00,6.11497,6.11531,6.11395,6.11395,9000000.0
2006-04-17 13:28:00,6.11392,6.11509,6.11369,6.115,15000000.0
2006-04-17 13:29:00,6.11489,6.11557,6.11375,6.11513,14000000.0
2006-04-17 13:30:00,6.11428,6.11561,6.11393,6.11561,11000000.0
2006-04-17 13:31:00,6.11602,6.11607,6.11421,6.11579,11000000.0
2006-04-17 13:32:00,6.11532,6.11543,6.11425,6.11543,8000000.0
2006-04-17 13:33:00,6.11559,6.11598,6.11446,6.11598,14000000.0
2006-04-17 13:34:00,6.11533,6.11546,6.1135,6.1135,11000000.0
2006-04-17 13:35:00,6.11308,6.1152,6.11308,6.11369,16000000.0
2006-04-17 13:36:00,6.11383,6.1147,6.11363,6.11363,8000000.0
2006-04-17 13:37:00,6.11561,6.11561,6.11312,6.11338,17000000.0
2006-04-17 13:38:00,6.114,6.11422,6.11122,6.11167,14000000.0
2006-04-17 13:39:00,6.11085,6.11136,6.11036,6.11036,10000000.0
2006-04-17 13:40:00,6.11013,6.11039,6.10923,6.10923,8000000.0
2006-04-17 13:41:00,6.1108,6.1108,6.10443,6.10443,11000000.0
2006-04-17 13:42:00,6.10113,6.10403,6.09705,6.09805,14000000.0
2006-04-17 13:43:00,6.09907,6.10025,6.09847,6.09983,11000000.0
2006-04-17 13:44:00,6.10062,6.10187,6.09979,6.10187,11000000.0
2006-04-17 13:45:00,6.10193,6.10257,6.10057,6.1015,14000000.0
2006-04-17 13:46:00,6.09904,6.1031,6.09883,6.10125,11000000.0
2006-04-17 13:47:00,6.10158,6.10287,6.09989,6.10178,13000000.0
2006-04-17 13:48:00,6.10189,6.10272,6.10067,6.10239,14000000.0
2006-04-17 13:49:00,6.10199,6.10255,6.101,6.10204,12000000.0
2006-04-17 13:50:00,6.10194,6.10195,6.10018,6.10158,16000000.0
2006-04-17 13:51:00,6.10002,6.10002,6.09577,6.09601,14000000.0
2006-04-17 13:52:00,6.09503,6.09545,6.09174,6.09462,10000000.0
2006-04-17 13:53:00,6.0937,6.09388,6.09216,6.09293,10000000.0
2006-04-17 13:54:00,6.09262,6.09262,6.09034,6.0917,8000000.0
2006-04-17 13:55:00,6.09139,6.09174,6.08972,6.0905,13000000.0
2006-04-17 13:56:00,6.08981,6.09175,6.08981,6.0917,17000000.0
2006-04-17 13:57:00,6.09078,6.09154,6.08945,6.09108,13000000.0
2006-04-17 13:58:00,6.0928,6.09374,6.09236,6.09374,7000000.0
2006-04-17 13:59:00,6.09375,6.0949,6.0927,6.0949,9000000.0
2006-04-17 14:00:00,6.09362,6.09452,6.09297,6.09449,7000000.0
2006-04-17 14:01:00,6.09301,6.09423,6.09252,6.09252,11000000.0
2006-04-17 14:02:00,6.09264,6.09428,6.09213,6.0932,19000000.0
2006-04-17 14:03:00,6.09166,6.09445,6.09166,6.09327,13000000.0
2006-04-17 14:04:00,6.09271,6.09271,6.09052,6.09124,22000000.0
2006-04-17 14:05:00,6.09092,6.09174,6.08897,6.09083,17000000.0
2006-04-17 14:06:00,6.09103,6.09273,6.09032,6.09258,11000000.0
2006-04-17 14:07:00,6.0919,6.0928,6.09143,6.09276,9000000.0
2006-04-17 14:08:00,6.09343,6.09358,6.09246,6.09304,11000000.0
2006-04-17 14:09:00,6.09318,6.09522,6.09318,6.09513,12000000.0
2006-04-17 14:10:00,6.09431,6.09431,6.09221,6.09282,13000000.0
2006-04-17 14:11:00,6.09315,6.09398,6.09226,6.09298,14000000.0
2006-04-17 14:12:00,6.0937,6.09381,6.09271,6.0933,11000000.0
2006-04-17 14:13:00,6.09379,6.09379,6.09055,6.09083,11000000.0
2006-04-17 14:14:00,6.09143,6.09263,6.0903,6.09263,7000000.0
2006-04-17 14:15:00,6.09189,6.09288,6.09183,6.09183,14000000.0
2006-04-17 14:16:00,6.09128,6.09287,6.09076,6.09194,13000000.0
2006-04-17 14:17:00,6.09219,6.09223,6.09069,6.09149,22000000.0
2006-04-17 14:18:00,6.09118,6.09252,6.0899,6.09073,15000000.0
2006-04-17 14:19:00,6.08862,6.08961,6.08753,6.0884,12000000.0
2006-04-17 14:20:00,6.0887,6.08903,6.087,6.08831,7000000.0
2006-04-17 14:21:00,6.08839,6.08839,6.08497,6.087,13000000.0
2006-04-17 14:22:00,6.08491,6.08849,6.08491,6.08695,8000000.0
2006-04-17 14:23:00,6.08649,6.08737,6.08599,6.08615,11000000.0
2006-04-17 14:24:00,6.08635,6.08752,6.0855,6.0864,13000000.0
2006-04-17 14:25:00,6.08685,6.08818,6.08618,6.0878,15000000.0
2006-04-17 14:26:00,6.08806,6.0882,6.08658,6.08757,8000000.0
2006-04-17 14:27:00,6.08848,6.08856,6.08582,6.08585,10000000.0
2006-04-17 14:28:00,6.08486,6.08805,6.08486,6.08685,11000000.0
2006-04-17 14:29:00,6.0879,6.08823,6.08663,6.08771,21000000.0
2006-04-17 14:30:00,6.08945,6.08945,6.08527,6.08537,11000000.0
2006-04-17 14:31:00,6.0837,6.08402,6.08061,6.08061,17000000.0
2006-04-17 14:32:00,6.07984,6.08142,6.07955,6.07956,15000000.0
2006-04-17 14:33:00,6.07951,6.07972,6.07768,6.07768,8000000.0
2006-04-17 14:34:00,6.07989,6.08097,6.07922,6.07951,9000000.0
2006-04-17 14:35:00,6.08002,6.08216,6.08002,6.08131,11000000.0
2006-04-17 14:36:00,6.08275,6.08565,6.08275,6.08533,15000000.0
2006-04-17 14:37:00,6.08485,6.08668,6.08485,6.08551,8000000.0
2006-04-17 14:38:00,6.08698,6.08772,6.08649,6.08772,10000000.0
2006-04-17 14:39:00,6.087,6.08761,6.08603,6.08723,19000000.0
2006-04-17 14:40:00,6.08703,6.08778,6.08652,6.0877,15000000.0
2006-04-17 14:41:00,6.08651,6.08773,6.08482,6.08718,15000000.0
2006-04-17 14:42:00,6.08588,6.08793,6.08571,6.08571,17000000.0
2006-04-17 14:43:00,6.08715,6.08785,6.08573,6.08724,15000000.0
2006-04-17 14:44:00,6.0859,6.0879,6.08563,6.08689,15000000.0
2006-04-17 14:45:00,6.0862,6.0875,6.0862,6.08732,9000000.0
2006-04-17 14:46:00,6.08664,6.08714,6.08514,6.08629,11000000.0
2006-04-17 14:47:00,6.08664,6.08756,6.08527,6.08533,12000000.0
2006-04-17 14:48:00,6.08677,6.08751,6.08589,6.08589,12000000.0
2006-04-17 14:49:00,6.08613,6.08616,6.08407,6.08407,12000000.0
2006-04-17 14:50:00,6.08337,6.08479,6.08337,6.08467,15000000.0
2006-04-17 14:51:00,6.08348,6.08438,6.08256,6.08405,10000000.0
2006-04-17 14:52:00,6.08487,6.08592,6.08395,6.08399,13000000.0
2006-04-17 14:53:00,6.08616,6.08616,6.08423,6.08518,13000000.0
2006-04-17 14:54:00,6.08394,6.08558,6.08394,6.08538,9000000.0
2006-04-17 14:55:00,6.08492,6.08625,6.0844,6.0844,16000000.0
2006-04-17 14:56:00,6.08563,6.08563,6.08343,6.08531,15000000.0
2006-04-17 14:57:00,6.08377,6.08497,6.08191,6.08336,15000000.0
2006-04-17 14:58:00,6.08239,6.08471,6.08229,6.08452,11000000.0
2006-04-17 14:59:00,6.08626,6.08626,6.0833,6.08505,14000000.0
2006-04-17 15:00:00,6.0868,6.09447,6.08632,6.09447,18000000.0
2006-04-17 15:01:00,6.09603,6.09821,6.09368,6.09821,12000000.0
2006-04-17 15:02:00,6.09877,6.10014,6.09684,6.10014,7000000.0
2006-04-17 15:03:00,6.10167,6.10167,6.0978,6.10141,18000000.0
2006-04-17 15:04:00,6.10266,6.10295,6.09862,6.10088,21000000.0
2006-04-17 15:05:00,6.10089,6.10166,6.09983,6.10119,13000000.0
2006-04-17 15:06:00,6.09939,6.10226,6.09939,6.1009,14000000.0
2006-04-17 15:07:00,6.10121,6.10227,6.09833,6.09922,22000000.0
2006-04-17 15:08:00,6.09931,6.09931,6.09732,6.09744,10000000.0
2006-04-17 15:09:00,6.09716,6.09716,6.09302,6.0942,9000000.0
2006-04-17 15:10:00,6.09389,6.09477,6.09268,6.09318,14000000.0
2006-04-17 15:11:00,6.09336,6.09391,6.09198,6.09338,12000000.0
2006-04-17 15:12:00,6.09421,6.09452,6.09303,6.09452,13000000.0
2006-04-17 15:13:00,6.09446,6.09447,6.09258,6.09339,12000000.0
2006-04-17 15:14:00,6.09224,6.09275,6.09034,6.09061,10000000.0
2006-04-17 15:15:00,6.09094,6.09232,6.09006,6.09232,16000000.0
2006-04-17 15:16:00,6.09307,6.09387,6.09195,6.09348,15000000.0
2006-04-17 15:17:00,6.09372,6.094,6.09162,6.09193,14000000.0
2006-04-17 15:18:00,6.09333,6.09402,6.09198,6.09271,12000000.0
2006-04-17 15:19:00,6.09339,6.09339,6.09025,6.09088,11000000.0
2006-04-17 15:20:00,6.08971,6.0909,6.08889,6.08978,14000000.0
2006-04-17 15:21:00,6.08996,6.09048,6.08774,6.08889,14000000.0
2006-04-17 15:22:00,6.08957,6.08998,6.08834,6.08937,10000000.0
2006-04-17 15:23:00,6.0894,6.08997,6.08903,6.08952,11000000.0
2006-04-17 15:24:00,6.0899,6.09093,6.0894,6.0897,10000000.0
2006-04-17 15:25:00,6.08845,6.08948,6.08801,6.08897,16000000.0
2006-04-17 15:26:00,6.0887,6.08944,6.08778,6.08859,15000000.0
2006-04-17 15:27:00,6.08967,6.0899,6.08874,6.08941,10000000.0
2006-04-17 15:28:00,6.08975,6.09012,6.0884,6.09012,11000000.0
2006-04-17 15:29:00,6.09092,6.09391,6.09051,6.09384,19000000.0
2006-04-17 15:30:00,6.09367,6.09367,6.09165,6.09284,10000000.0
2006-04-17 15:31:00,6.0931,6.09358,6.09161,6.0927,14000000.0
2006-04-17 15:32:00,6.09331,6.09541,6.09262,6.09541,12000000.0
2006-04-17 15:33:00,6.09515,6.09571,6.09351,6.09452,20000000.0
2006-04-17 15:34:00,6.0945,6.0945,6.0923,6.09284,12000000.0
2006-04-17 15:35:00,6.09189,6.09277,6.09088,6.09088,12000000.0
2006-04-17 15:36:00,6.09109,6.09272,6.09104,6.09272,10000000.0
2006-04-17 15:37:00,6.09191,6.09305,6.09191,6.0926,10000000.0
2006-04-17 15:38:00,6.0923,6.09282,6.09151,6.09201,13000000.0
2006-04-17 15:39:00,6.09074,6.09148,6.08994,6.09076,7000000.0
2006-04-17 15:40:00,6.09007,6.09047,6.08907,6.09047,10000000.0
2006-04-17 15:41:00,6.08911,6.09247,6.08893,6.09247,9000000.0
2006-04-17 15:42:00,6.09297,6.095,6.09166,6.09339,13000000.0
2006-04-17 15:43:00,6.09247,6.09411,6.09217,6.09281,16000000.0
2006-04-17 15:44:00,6.09423,6.09622,6.09274,6.09516,14000000.0
2006-04-17 15:45:00,6.09435,6.09491,6.09299,6.09472,15000000.0
2006-04-17 15:46:00,6.09404,6.09449,6.09289,6.09385,13000000.0
2006-04-17 15:47:00,6.09289,6.09459,6.09289,6.09459,9000000.0
2006-04-17 15:48:00,6.09533,6.09575,6.0934,6.09522,21000000.0
2006-04-17 15:49:00,6.09464,6.09549,6.09371,6.09494,23000000.0
2006-04-17 15:50:00,6.09648,6.09789,6.09538,6.09726,12000000.0
2006-04-17 15:51:00,6.0959,6.09618,6.09445,6.09544,19000000.0
2006-04-17 15:52:00,6.09551,6.09551,6.09357,6.09432,15000000.0
2006-04-17 15:53:00,6.094,6.09491,6.09356,6.09467,14000000.0
2006-04-17 15:54:00,6.09433,6.09433,6.09211,6.09342,15000000.0
2006-04-17 15:55:00,6.09333,6.09506,6.09333,6.09506,12000000.0
2006-04-17 15:56:00,6.09342,6.09451,6.09278,6.09448,18000000.0
2006-04-17 15:57:00,6.09461,6.09502,6.09324,6.09424,10000000.0
2006-04-17 15:58:00,6.09389,6.0955,6.09343,6.09443,22000000.0
2006-04-17 15:59:00,6.09377,6.09443,6.09275,6.09306,12000000.0
2006-04-17 16:00:00,6.09263,6.09469,6.09233,6.09338,12000000.0
2006-04-17 16:01:00,6.09332,6.09497,6.09252,6.0926,12000000.0
2006-04-17 16:02:00,6.09094,6.09229,6.09047,6.09194,13000000.0
2006-04-17 16:03:00,6.09218,6.09273,6.09047,6.09202,13000000.0
2006-04-17 16:04:00,6.09225,6.09225,6.08979,6.0916,11000000.0
2006-04-17 16:05:00,6.09138,6.09189,6.09029,6.0903,9000000.0
2006-04-17 16:06:00,6.09126,6.0915,6.09006,6.09131,14000000.0
2006-04-17 16:07:00,6.09227,6.09227,6.09067,6.09116,15000000.0
2006-04-17 16:08:00,6.09103,6.09135,6.08937,6.09025,15000000.0
2006-04-17 16:09:00,6.09054,6.09172,6.08968,6.08992,17000000.0
2006-04-17 16:10:00,6.08912,6.0905,6.08837,6.0905,14000000.0
2006-04-17 16:11:00,6.09058,6.09084,6.08925,6.09071,9000000.0
2006-04-17 16:12:00,6.09018,6.09071,6.0887,6.08959,15000000.0
2006-04-17 16:13:00,6.08897,6.09077,6.08832,6.09077,14000000.0
2006-04-17 16:14:00,6.09091,6.09091,6.08916,6.08938,12000000.0
2006-04-17 16:15:00,6.09074,6.09128,6.08897,6.09059,14000000.0
2006-04-17 16:16:00,6.09053,6.0914,6.0902,6.09076,13000000.0
2006-04-17 16:17:00,6.09037,6.09042,6.08909,6.09007,18000000.0
2006-04-17 16:18:00,6.0884,6.08988,6.08771,6.08845,13000000.0
2006-04-17 16:19:00,6.08893,6.08914,6.08716,6.08849,8000000.0
2006-04-17 16:20:00,6.0889,6.0895,6.08754,6.08843,13000000.0
2006-04-17 16:21:00,6.08837,6.0887,6.08701,6.08764,12000000.0
2006-04-17 16:22:00,6.08759,6.08778,6.08539,6.08767,11000000.0
2006-04-17 16:23:00,6.08787,6.08927,6.0872,6.08905,14000000.0
2006-04-17 16:24:00,6.08856,6.08924,6.08708,6.08736,15000000.0
2006-04-17 16:25:00,6.08632,6.08746,6.08515,6.08675,11000000.0
2006-04-17 16:26:00,6.08517,6.08669,6.0851,6.0851,8000000.0
2006-04-17 16:27:00,6.08585,6.08631,6.08464,6.08464,10000000.0
2006-04-17 16:28:00,6.08545,6.08599,6.08429,6.08548,15000000.0
2006-04-17 16:29:00,6.08628,6.0866,6.08404,6.08404,7000000.0
2006-04-17 16:30:00,6.08428,6.08636,6.08428,6.08587,16000000.0
2006-04-17 16:31:00,6.08344,6.08539,6.08268,6.08351,14000000.0
2006-04-17 16:32:00,6.08354,6.08354,6.08101,6.08246,7000000.0
2006-04-17 16:33:00,6.08346,6.08375,6.0825,6.08252,8000000.0
2006-04-17 16:34:00,6.08311,6.08413,6.0827,6.08279,8000000.0
2006-04-17 16:35:00,6.08419,6.08438,6.08343,6.08416,9000000.0
2006-04-17 16:36:00,6.08233,6.08278,6.07997,6.0818,13000000.0
2006-04-17 16:37:00,6.08041,6.08216,6.07981,6.0808,18000000.0
2006-04-17 16:38:00,6.08065,6.08095,6.07965,6.07996,18000000.0
2006-04-17 16:39:00,6.08008,6.08126,6.07946,6.0809,20000000.0
2006-04-17 16:40:00,6.08059,6.08136,6.07951,6.08033,13000000.0
2006-04-17 16:41:00,6.07996,6.08155,6.07971,6.08062,20000000.0
2006-04-17 16:42:00,6.0812,6.08144,6.07935,6.08102,18000000.0
2006-04-17 16:43:00,6.08128,6.08177,6.08017,6.08124,15000000.0
2006-04-17 16:44:00,6.08026,6.08026,6.07669,6.07723,20000000.0
2006-04-17 16:45:00,6.07652,6.07685,6.075,6.07524,13000000.0
2006-04-17 16:46:00,6.07569,6.07569,6.07287,6.07287,15000000.0
2006-04-17 16:47:00,6.07379,6.07379,6.0721,6.07337,8000000.0
2006-04-17 16:48:00,6.07371,6.07371,6.07225,6.07293,11000000.0
2006-04-17 16:49:00,6.0735,6.07365,6.07158,6.07228,12000000.0
2006-04-17 16:50:00,6.07098,6.07241,6.06965,6.06965,15000000.0
2006-04-17 16:51:00,6.07038,6.07074,6.06737,6.06737,18000000.0
2006-04-17 16:52:00,6.06761,6.06761,6.06634,6.06703,14000000.0
2006-04-17 16:53:00,6.06729,6.06836,6.06729,6.06836,8000000.0
2006-04-17 16:54:00,6.06998,6.06998,6.06706,6.06706,11000000.0
2006-04-17 16:55:00,6.0677,6.06801,6.06578,6.06775,12000000.0
2006-04-17 16:56:00,6.06758,6.06969,6.06695,6.06929,10000000.0
2006-04-17 16:57:00,6.06897,6.06951,6.06826,6.06911,8000000.0
2006-04-17 16:58:00,6.06919,6.06982,6.06818,6.06943,9000000.0
2006-04-17 16:59:00,6.07011,6.07087,6.06894,6.0706,13000000.0
2006-04-17 17:00:00,6.07042,6.07065,6.06938,6.07001,11000000.0
2006-04-17 17:01:00,6.06984,6.07035,6.06827,6.06906,12000000.0
2006-04-17 17:02:00,6.06945,6.07142,6.06945,6.07101,10000000.0
2006-04-17 17:03:00,6.07185,6.07315,6.07118,6.07118,16000000.0
2006-04-17 17:04:00,6.07122,6.07264,6.07055,6.07178,13000000.0
2006-04-17 17:05:00,6.07202,6.07296,6.07121,6.07269,16000000.0
2006-04-17 17:06:00,6.07205,6.07275,6.07127,6.07195,12000000.0
2006-04-17 17:07:00,6.07367,6.07443,6.07189,6.07388,8000000.0
2006-04-17 17:08:00,6.07419,6.07466,6.07298,6.07408,21000000.0
2006-04-17 17:09:00,6.07386,6.07416,6.07211,6.07352,16000000.0
2006-04-17 17:10:00,6.07293,6.07332,6.0722,6.07324,11000000.0
2006-04-17 17:11:00,6.07304,6.07366,6.07237,6.07364,11000000.0
2006-04-17 17:12:00,6.07325,6.07367,6.07215,6.07247,9000000.0
2006-04-17 17:13:00,6.07383,6.07383,6.07202,6.07365,9000000.0
2006-04-17 17:14:00,6.07373,6.07412,6.07257,6.07314,17000000.0
2006-04-17 17:15:00,6.07263,6.07326,6.07201,6.07325,11000000.0
2006-04-17 17:16:00,6.07186,6.07305,6.07073,6.07254,15000000.0
2006-04-17 17:17:00,6.07369,6.07369,6.07197,6.07197,13000000.0
2006-04-17 17:18:00,6.07189,6.07346,6.07164,6.07317,15000000.0
2006-04-17 17:19:00,6.0723,6.07288,6.07104,6.07252,17000000.0
2006-04-17 17:20:00,6.07229,6.0746,6.07189,6.0746,12000000.0
2006-04-17 17:21:00,6.07449,6.07479,6.07343,6.0736,7000000.0
2006-04-17 17:22:00,6.07362,6.07362,6.07185,6.07185,14000000.0
2006-04-17 17:23:00,6.07157,6.07319,6.07131,6.07252,13000000.0
2006-04-17 17:24:00,6.07178,6.07297,6.07139,6.07139,9000000.0
2006-04-17 17:25:00,6.07181,6.07283,6.07165,6.07271,11000000.0
2006-04-17 17:26:00,6.07277,6.07365,6.0715,6.0734,16000000.0
2006-04-17 17:27:00,6.07352,6.07508,6.0731,6.07468,9000000.0
2006-04-17 17:28:00,6.07647,6.078,6.0754,6.07741,15000000.0
2006-04-17 17:29:00,6.07728,6.07791,6.076,6.07681,11000000.0
2006-04-17 17:30:00,6.07696,6.07758,6.07592,6.07655,19000000.0
2006-04-17 17:31:00,6.07634,6.0765,6.07468,6.07584,11000000.0
2006-04-17 17:32:00,6.07479,6.07663,6.07467,6.07517,9000000.0
2006-04-17 17:33:00,6.07522,6.07662,6.07522,6.0763,10000000.0
2006-04-17 17:34:00,6.07626,6.07676,6.07507,6.0751,14000000.0
2006-04-17 17:35:00,6.07507,6.07692,6.07507,6.07507,13000000.0
2006-04-17 17:36:00,6.07496,6.07665,6.07496,6.07665,11000000.0
2006-04-17 17:37:00,6.07649,6.07734,6.07581,6.07717,15000000.0
2006-04-17 17:38:00,6.0769,6.0769,6.07554,6.07609,17000000.0
2006-04-17 17:39:00,6.07599,6.07724,6.07574,6.07607,8000000.0
2006-04-17 17:40:00,6.07614,6.07614,6.07424,6.075,12000000.0
2006-04-17 17:41:00,6.07499,6.07579,6.07358,6.07478,21000000.0
2006-04-17 17:42:00,6.07527,6.07584,6.07333,6.07333,13000000.0
2006-04-17 17:43:00,6.07421,6.07579,6.07392,6.07412,11000000.0
2006-04-17 17:44:00,6.07344,6.07465,6.07344,6.07399,19000000.0
2006-04-17 17:45:00,6.07437,6.07516,6.07404,6.07424,10000000.0
2006-04-17 17:46:00,6.07403,6.07527,6.07364,6.07379,13000000.0
2006-04-17 17:47:00,6.07392,6.07555,6.07391,6.07391,9000000.0
2006-04-17 17:48:00,6.07415,6.07619,6.07415,6.07472,14000000.0
2006-04-17 17:49:00,6.07586,6.07793,6.07481,6.07481,14000000.0
2006-04-17 17:50:00,6.07696,6.07826,6.07524,6.07758,17000000.0
2006-04-17 17:51:00,6.07784,6.0779,6.07598,6.07658,13000000.0
2006-04-17 17:52:00,6.07585,6.07726,6.0758,6.07603,24000000.0
2006-04-17 17:53:00,6.07736,6.07845,6.0769,6.07833,16000000.0
2006-04-17 17:54:00,6.07872,6.07874,6.07672,6.07874,16000000.0
2006-04-17 17:55:00,6.07841,6.07847,6.07607,6.07775,13000000.0
2006-04-17 17:56:00,6.07676,6.07786,6.07521,6.07521,15000000.0
2006-04-17 17:57:00,6.07577,6.07745,6.07577,6.07728,10000000.0
2006-04-17 17:58:00,6.07719,6.07811,6.07677,6.0774,15000000.0
2006-04-17 17:59:00,6.07747,6.07827,6.07622,6.07632,13000000.0
2006-04-17 18:00:00,6.07557,6.07772,6.07557,6.07727,7000000.0
2006-04-17 18:01:00,6.07741,6.07884,6.07701,6.07804,18000000.0
2006-04-17 18:02:00,6.07704,6.07764,6.07585,6.07653,17000000.0
2006-04-17 18:03:00,6.07555,6.07738,6.07555,6.07633,16000000.0
2006-04-17 18:04:00,6.07605,6.07664,6.07483,6.07496,14000000.0
2006-04-17 18:05:00,6.07463,6.07716,6.07463,6.0767,13000000.0
2006-04-17 18:06:00,6.07679,6.07823,6.07609,6.07811,18000000.0
2006-04-17 18:07:00,6.07788,6.07922,6.07712,6.0775,12000000.0
2006-04-17 18:08:00,6.07818,6.07927,6.07707,6.07927,18000000.0
2006-04-17 18:09:00,6.07888,6.07893,6.07759,6.07857,12000000.0
2006-04-17 18:10:00,6.0786,6.07899,6.0765,6.0765,13000000.0
2006-04-17 18:11:00,6.0768,6.07838,6.0768,6.07838,10000000.0
2006-04-17 18:12:00,6.07686,6.07837,6.07686,6.07772,11000000.0
2006-04-17 18:13:00,6.07772,6.07882,6.07709,6.07709,14000000.0
2006-04-17 18:14:00,6.07782,6.07875,6.0773,6.0773,10000000.0
2006-04-17 18:15:00,6.077,6.07717,6.0769,6.07707,10000000.0
2006-04-17 18:16:00,6.07759,6.07848,6.07687,6.07687,9000000.0
2006-04-17 18:17:00,6.07723,6.07814,6.07666,6.07726,18000000.0
2006-04-17 18:18:00,6.07771,6.07808,6.07646,6.07782,14000000.0
2006-04-17 18:19:00,6.07755,6.07797,6.07689,6.07776,10000000.0
2006-04-17 18:20:00,6.07894,6.07894,6.07684,6.07687,15000000.0
2006-04-17 18:21:00,6.07716,6.07865,6.07701,6.07853,18000000.0
2006-04-17 18:22:00,6.07812,6.07903,6.07737,6.07825,14000000.0
2006-04-17 18:23:00,6.0777,6.07821,6.07702,6.07717,7000000.0
2006-04-17 18:24:00,6.07702,6.0777,6.07689,6.07689,9000000.0
2006-04-17 18:25:00,6.07714,6.07829,6.07684,6.07785,13000000.0
2006-04-17 18:26:00,6.07753,6.0788,6.07753,6.07807,16000000.0
2006-04-17 18:27:00,6.07821,6.07928,6.07737,6.07793,14000000.0
2006-04-17 18:28:00,6.07848,6.07994,6.07798,6.07944,13000000.0
2006-04-17 18:29:00,6.07838,6.07912,6.07755,6.07797,11000000.0
2006-04-17 18:30:00,6.07808,6.08003,6.07794,6.07863,16000000.0
2006-04-17 18:31:00,6.07827,6.08045,6.07825,6.08011,12000000.0
2006-04-17 18:32:00,6.07997,6.08068,6.0796,6.08004,11000000.0
2006-04-17 18:33:00,6.08046,6.08126,6.07933,6.07933,13000000.0
2006-04-17 18:34:00,6.07996,6.07996,6.07858,6.07954,13000000.0
2006-04-17 18:35:00,6.07921,6.08007,6.07827,6.07854,18000000.0
2006-04-17 18:36:00,6.07866,6.08021,6.07828,6.07984,18000000.0
2006-04-17 18:37:00,6.07857,6.07908,6.07754,6.07842,18000000.0
2006-04-17 18:38:00,6.07762,6.07883,6.07762,6.07865,11000000.0
2006-04-17 18:39:00,6.07732,6.07932,6.07719,6.07922,11000000.0
2006-04-17 18:40:00,6.07921,6.07997,6.07837,6.07919,14000000.0
2006-04-17 18:41:00,6.07787,6.07955,6.07748,6.07748,16000000.0
2006-04-17 18:42:00,6.07876,6.07938,6.07772,6.0782,14000000.0
2006-04-17 18:43:00,6.07793,6.07903,6.07773,6.07871,10000000.0
2006-04-17 18:44:00,6.07744,6.0788,6.07719,6.07766,13000000.0
2006-04-17 18:45:00,6.07777,6.07887,6.07699,6.07699,13000000.0
2006-04-17 18:46:00,6.07679,6.07814,6.07626,6.07668,12000000.0
2006-04-17 18:47:00,6.07609,6.0778,6.07536,6.07692,14000000.0
2006-04-17 18:48:00,6.07661,6.07773,6.07589,6.07681,15000000.0
2006-04-17 18:49:00,6.07626,6.07665,6.07485,6.07485,12000000.0
2006-04-17 18:50:00,6.07582,6.07675,6.07536,6.07584,9000000.0
2006-04-17 18:51:00,6.0756,6.07699,6.07552,6.07634,17000000.0
2006-04-17 18:52:00,6.07502,6.07688,6.07502,6.07539,9000000.0
2006-04-17 18:53:00,6.07513,6.07696,6.07509,6.07557,14000000.0
2006-04-17 18:54:00,6.07597,6.07728,6.07564,6.07564,14000000.0
2006-04-17 18:55:00,6.07531,6.07686,6.07531,6.07616,10000000.0
2006-04-17 18:56:00,6.07585,6.07642,6.0757,6.07602,16000000.0
2006-04-17 18:57:00,6.07773,6.07773,6.07539,6.07634,17000000.0
2006-04-17 18:58:00,6.07591,6.07691,6.07502,6.07615,14000000.0
2006-04-17 18:59:00,6.07789,6.07845,6.07724,6.07736,14000000.0
2006-04-17 19:00:00,6.076,6.07667,6.07301,6.07301,15000000.0
2006-04-17 19:01:00,6.07396,6.07571,6.07377,6.07437,15000000.0
2006-04-17 19:02:00,6.07431,6.07651,6.074,6.07651,14000000.0
2006-04-17 19:03:00,6.07637,6.07699,6.07482,6.07674,14000000.0
2006-04-17 19:04:00,6.07685,6.07704,6.07531,6.07601,12000000.0
2006-04-17 19:05:00,6.07636,6.07645,6.07486,6.07645,15000000.0
2006-04-17 19:06:00,6.07588,6.07589,6.07528,6.07535,16000000.0
2006-04-17 19:07:00,6.07561,6.07689,6.07474,6.07527,20000000.0
2006-04-17 19:08:00,6.07654,6.07654,6.0751,6.0751,8000000.0
2006-04-17 19:09:00,6.07471,6.07528,6.0745,6.07523,17000000.0
2006-04-17 19:10:00,6.07575,6.07675,6.07522,6.07675,9000000.0
2006-04-17 19:11:00,6.07602,6.07668,6.07504,6.07622,16000000.0
2006-04-17 19:12:00,6.07524,6.07654,6.07508,6.07648,13000000.0
2006-04-17 19:13:00,6.0764,6.07644,6.07531,6.07611,10000000.0
2006-04-17 19:14:00,6.07637,6.07713,6.0756,6.07598,20000000.0
2006-04-17 19:15:00,6.07621,6.07681,6.07547,6.07547,12000000.0
2006-04-17 19:16:00,6.07671,6.07674,6.07554,6.0766,8000000.0
2006-04-17 19:17:00,6.07619,6.07688,6.07511,6.07562,18000000.0
2006-04-17 19:18:00,6.07592,6.07761,6.07592,6.07612,11000000.0
2006-04-17 19:19:00,6.07655,6.07662,6.07563,6.07662,12000000.0
2006-04-17 19:20:00,6.07589,6.07613,6.07489,6.07517,14000000.0
2006-04-17 19:21:00,6.07515,6.07676,6.075,6.07522,13000000.0
2006-04-17 19:22:00,6.07576,6.07638,6.07474,6.07474,12000000.0
2006-04-17 19:23:00,6.07601,6.07662,6.07506,6.0762,14000000.0
2006-04-17 19:24:00,6.07486,6.07593,6.07469,6.07547,19000000.0
2006-04-17 19:25:00,6.07522,6.07562,6.07447,6.07552,8000000.0
2006-04-17 19:26:00,6.07473,6.07505,6.07438,6.07465,7000000.0
2006-04-17 19:27:00,6.07473,6.0758,6.07395,6.07424,20000000.0
2006-04-17 19:28:00,6.07474,6.07575,6.07431,6.07464,17000000.0
2006-04-17 19:29:00,6.07479,6.07615,6.07479,6.07522,10000000.0
2006-04-17 19:30:00,6.07557,6.07644,6.07465,6.07591,15000000.0
2006-04-17 19:31:00,6.07527,6.07527,6.07336,6.07456,11000000.0
2006-04-17 19:32:00,6.07372,6.07465,6.07315,6.07354,9000000.0
2006-04-17 19:33:00,6.07326,6.07337,6.07152,6.07277,14000000.0
2006-04-17 19:34:00,6.07251,6.07385,6.07178,6.0731,17000000.0
2006-04-17 19:35:00,6.07337,6.07342,6.07245,6.07271,8000000.0
2006-04-17 19:36:00,6.07254,6.07388,6.07254,6.07272,15000000.0
2006-04-17 19:37:00,6.07237,6.07301,6.0718,6.07215,8000000.0
2006-04-17 19:38:00,6.07153,6.07243,6.07082,6.07208,15000000.0
2006-04-17 19:39:00,6.07183,6.07299,6.07091,6.07129,17000000.0
2006-04-17 19:40:00,6.07223,6.07367,6.07212,6.07248,16000000.0
2006-04-17 19:41:00,6.07241,6.07315,6.07232,6.07279,11000000.0
2006-04-17 19:42:00,6.07304,6.07358,6.07146,6.07302,15000000.0
2006-04-17 19:43:00,6.07157,6.07294,6.07092,6.07219,14000000.0
2006-04-17 19:44:00,6.07328,6.07344,6.07136,6.07249,14000000.0
2006-04-17 19:45:00,6.07192,6.07278,6.07165,6.0722,15000000.0
2006-04-17 19:46:00,6.07215,6.07232,6.07191,6.07191,15000000.0
2006-04-17 19:47:00,6.07197,6.07289,6.07146,6.07219,16000000.0
2006-04-17 19:48:00,6.07204,6.07272,6.07119,6.07209,16000000.0
2006-04-17 19:49:00,6.07189,6.07218,6.07111,6.07171,8000000.0
2006-04-17 19:50:00,6.07148,6.07335,6.07107,6.07335,9000000.0
2006-04-17 19:51:00,6.07231,6.07231,6.06956,6.06993,19000000.0
2006-04-17 19:52:00,6.06938,6.06938,6.06675,6.06675,11000000.0
2006-04-17 19:53:00,6.06724,6.06949,6.06724,6.0686,14000000.0
2006-04-17 19:54:00,6.06793,6.07073,6.06793,6.0695,18000000.0
2006-04-17 19:55:00,6.0701,6.07024,6.06873,6.0699,13000000.0
2006-04-17 19:56:00,6.07007,6.07028,6.06913,6.06913,10000000.0
2006-04-17 19:57:00,6.0699,6.07018,6.06879,6.06923,16000000.0
2006-04-17 19:58:00,6.07022,6.07076,6.06842,6.06842,15000000.0
2006-04-17 19:59:00,6.06852,6.06975,6.068,6.06867,14000000.0
2006-04-17 20:00:00,6.06802,6.06888,6.0677,6.0677,11000000.0
2006-04-17 20:01:00,6.06904,6.06938,6.06775,6.06854,24000000.0
2006-04-17 20:02:00,6.06856,6.06915,6.06809,6.06899,11000000.0
2006-04-17 20:03:00,6.06788,6.06902,6.06788,6.06825,11000000.0
2006-04-17 20:04:00,6.06991,6.06992,6.06818,6.06818,10000000.0
2006-04-17 20:05:00,6.06793,6.06894,6.06725,6.06864,17000000.0
2006-04-17 20:06:00,6.06943,6.06943,6.06804,6.0693,10000000.0
2006-04-17 20:07:00,6.06867,6.06917,6.06742,6.0679,14000000.0
2006-04-17 20:08:00,6.06801,6.07037,6.06801,6.06837,13000000.0
2006-04-17 20:09:00,6.06798,6.06934,6.06798,6.06896,11000000.0
2006-04-17 20:10:00,6.06873,6.06873,6.06822,6.06831,11000000.0
2006-04-17 20:11:00,6.06783,6.0691,6.06774,6.06883,9000000.0
2006-04-17 20:12:00,6.06882,6.07074,6.06836,6.07074,16000000.0
2006-04-17 20:13:00,6.07043,6.07043,6.06854,6.06854,11000000.0
2006-04-17 20:14:00,6.06891,6.07092,6.06891,6.07021,19000000.0
2006-04-17 20:15:00,6.07071,6.07083,6.06896,6.06896,13000000.0
2006-04-17 20:16:00,6.06928,6.07094,6.06928,6.06987,15000000.0
2006-04-17 20:17:00,6.07,6.0709,6.0697,6.07055,8000000.0
2006-04-17 20:18:00,6.07057,6.07078,6.06962,6.07078,14000000.0
2006-04-17 20:19:00,6.07184,6.07195,6.07026,6.07167,14000000.0
2006-04-17 20:20:00,6.07145,6.07165,6.07038,6.07141,12000000.0
2006-04-17 20:21:00,6.07163,6.07174,6.0706,6.0715,9000000.0
2006-04-17 20:22:00,6.07128,6.07163,6.07052,6.07088,17000000.0
2006-04-17 20:23:00,6.07026,6.07113,6.06975,6.07076,11000000.0
2006-04-17 20:24:00,6.07095,6.07149,6.07039,6.07108,16000000.0
2006-04-17 20:25:00,6.07184,6.07241,6.07143,6.07143,11000000.0
2006-04-17 20:26:00,6.07309,6.0745,6.07275,6.07437,8000000.0
2006-04-17 20:27:00,6.07476,6.07506,6.07389,6.07422,13000000.0
2006-04-17 20:28:00,6.07463,6.07569,6.07328,6.074,15000000.0
2006-04-17 20:29:00,6.07411,6.07552,6.07411,6.07552,16000000.0
2006-04-17 20:30:00,6.07587,6.07624,6.07497,6.07584,8000000.0
2006-04-17 20:31:00,6.07589,6.07627,6.07491,6.07517,18000000.0
2006-04-17 20:32:00,6.07592,6.07602,6.07492,6.07544,7000000.0
2006-04-17 20:33:00,6.07575,6.07665,6.0751,6.0762,13000000.0
2006-04-17 20:34:00,6.07588,6.07637,6.07423,6.07553,13000000.0
2006-04-17 20:35:00,6.07508,6.07578,6.07435,6.07504,9000000.0
2006-04-17 20:36:00,6.07479,6.07588,6.07445,6.0749,17000000.0
2006-04-17 20:37:00,6.07524,6.07655,6.07448,6.07643,14000000.0
2006-04-17 20:38:00,6.07667,6.0769,6.07542,6.07639,16000000.0
2006-04-17 20:39:00,6.07612,6.07756,6.07564,6.07756,14000000.0
2006-04-17 20:40:00,6.07717,6.07848,6.07535,6.07798,17000000.0
2006-04-17 20:41:00,6.07767,6.0787,6.07672,6.07754,16000000.0
2006-04-17 20:42:00,6.07721,6.07875,6.07685,6.07781,22000000.0
2006-04-17 20:43:00,6.07848,6.07912,6.07748,6.07839,18000000.0
2006-04-17 20:44:00,6.07778,6.07908,6.07701,6.07753,16000000.0
2006-04-17 20:45:00,6.07748,6.07796,6.07694,6.07762,8000000.0
2006-04-17 20:46:00,6.07819,6.07881,6.07705,6.07855,19000000.0
2006-04-17 20:47:00,6.07827,6.0786,6.07658,6.07658,12000000.0
2006-04-17 20:48:00,6.07825,6.07865,6.0773,6.0773,9000000.0
2006-04-17 20:49:00,6.07744,6.08036,6.07731,6.08036,19000000.0
2006-04-17 20:50:00,6.07927,6.07975,6.07779,6.07951,15000000.0
2006-04-17 20:51:00,6.07915,6.08005,6.07853,6.07918,9000000.0
2006-04-17 20:52:00,6.079,6.07913,6.07817,6.07908,11000000.0
2006-04-17 20:53:00,6.07826,6.07895,6.07737,6.07895,15000000.0
2006-04-17 20:54:00,6.0784,6.07944,6.0777,6.07932,12000000.0
2006-04-17 20:55:00,6.07848,6.07891,6.07708,6.07708,18000000.0
2006-04-17 20:56:00,6.07731,6.07901,6.07731,6.0784,12000000.0
2006-04-17 20:57:00,6.08009,6.08047,6.07819,6.07931,13000000.0
2006-04-17 20:58:00,6.07979,6.08071,6.0794,6.07995,11000000.0
2006-04-17 20:59:00,6.08016,6.08185,6.08016,6.08185,11000000.0
2006-04-17 21:00:00,6.08125,6.08277,6.08031,6.08161,17000000.0
2006-04-17 21:01:00,6.08153,6.08163,6.08022,6.08128,10000000.0
2006-04-17 21:02:00,6.08088,6.08159,6.08013,6.08159,8000000.0
2006-04-17 21:03:00,6.08134,6.08185,6.07926,6.0801,19000000.0
2006-04-17 21:04:00,6.08013,6.08088,6.07965,6.08082,18000000.0
2006-04-17 21:05:00,6.08142,6.08258,6.08075,6.08258,14000000.0
2006-04-17 21:06:00,6.08163,6.08183,6.08054,6.08054,12000000.0
2006-04-17 21:07:00,6.08066,6.08148,6.08057,6.08057,10000000.0
2006-04-17 21:08:00,6.08126,6.08148,6.08039,6.08091,14000000.0
2006-04-17 21:09:00,6.08111,6.08215,6.08055,6.08117,16000000.0
2006-04-17 21:10:00,6.08094,6.08243,6.08054,6.08055,15000000.0
2006-04-17 21:11:00,6.08093,6.08123,6.08023,6.08046,13000000.0
2006-04-17 21:12:00,6.08041,6.08159,6.08014,6.08095,10000000.0
2006-04-17 21:13:00,6.0803,6.08159,6.0803,6.08097,14000000.0
2006-04-17 21:14:00,6.07949,6.0817,6.07949,6.08118,10000000.0
2006-04-17 21:15:00,6.08005,6.08064,6.07956,6.08038,15000000.0
2006-04-17 21:16:00,6.08051,6.08051,6.0797,6.0797,11000000.0
2006-04-17 21:17:00,6.07973,6.08113,6.07973,6.08092,13000000.0
2006-04-17 21:18:00,6.08028,6.08102,6.07959,6.08051,17000000.0
2006-04-17 21:19:00,6.08107,6.08209,6.08022,6.08152,12000000.0
2006-04-17 21:20:00,6.0814,6.08237,6.08108,6.08137,14000000.0
2006-04-17 21:21:00,6.08248,6.08248,6.08105,6.08105,11000000.0
2006-04-17 21:22:00,6.08108,6.08188,6.08046,6.081,9000000.0
2006-04-17 21:23:00,6.08119,6.08141,6.08049,6.08049,7000000.0
2006-04-17 21:24:00,6.08055,6.08177,6.08055,6.08177,11000000.0
2006-04-17 21:25:00,6.08208,6.08258,6.08062,6.08062,7000000.0
2006-04-17 21:26:00,6.08051,6.08103,6.08051,6.08103,13000000.0
2006-04-17 21:27:00,6.08155,6.0822,6.08154,6.08154,11000000.0
2006-04-17 21:28:00,6.08128,6.08139,6.08111,6.08115,15000000.0
2006-04-17 21:29:00,6.08169,6.08275,6.08107,6.08275,12000000.0
2006-04-17 21:30:00,6.08232,6.08251,6.08072,6.08251,10000000.0
2006-04-17 21:31:00,6.08282,6.083,6.08169,6.08169,10000000.0
2006-04-17 21:32:00,6.08123,6.08196,6.08043,6.08115,12000000.0
2006-04-17 21:33:00,6.08103,6.08126,6.08065,6.08066,19000000.0
2006-04-17 21:34:00,6.08094,6.08177,6.08077,6.08079,8000000.0
2006-04-17 21:35:00,6.08125,6.08322,6.08125,6.08126,20000000.0
2006-04-17 21:36:00,6.08273,6.08403,6.08163,6.0821,19000000.0
2006-04-17 21:37:00,6.08189,6.08253,6.08131,6.08253,19000000.0
2006-04-17 21:38:00,6.08283,6.08386,6.08283,6.08386,13000000.0
2006-04-17 21:39:00,6.08392,6.08392,6.08262,6.08279,17000000.0
2006-04-17 21:40:00,6.08256,6.08305,6.08211,6.08211,7000000.0
2006-04-17 21:41:00,6.083,6.083,6.08187,6.08213,11000000.0
2006-04-17 21:42:00,6.08223,6.08224,6.08196,6.08222,18000000.0
2006-04-17 21:43:00,6.08246,6.08381,6.08228,6.08279,13000000.0
2006-04-17 21:44:00,6.0823,6.08329,6.08175,6.08175,16000000.0
2006-04-17 21:45:00,6.08168,6.08305,6.08142,6.08305,11000000.0
2006-04-17 21:46:00,6.08274,6.08283,6.08073,6.0827,13000000.0
2006-04-17 21:47:00,6.08271,6.08318,6.08092,6.08213,13000000.0
2006-04-17 21:48:00,6.08149,6.08215,6.08083,6.08142,17000000.0
2006-04-17 21:49:00,6.08165,6.08193,6.08026,6.08026,8000000.0
2006-04-17 21:50:00,6.08032,6.08049,6.08026,6.08032,11000000.0
2006-04-17 21:51:00,6.08133,6.0834,6.08124,6.08268,13000000.0
2006-04-17 21:52:00,6.08325,6.08429,6.08272,6.08368,13000000.0
2006-04-17 21:53:00,6.08197,6.08343,6.08162,6.08343,14000000.0
2006-04-17 21:54:00,6.083,6.08376,6.08234,6.08369,11000000.0
2006-04-17 21:55:00,6.0821,6.0834,6.08162,6.0834,17000000.0
2006-04-17 21:56:00,6.08189,6.08306,6.08101,6.08182,12000000.0
2006-04-17 21:57:00,6.0819,6.08273,6.08123,6.08141,16000000.0
2006-04-17 21:58:00,6.08168,6.08272,6.08168,6.08233,9000000.0
2006-04-17 21:59:00,6.08277,6.08334,6.08134,6.082,18000000.0
2006-04-17 22:00:00,6.08227,6.08286,6.08107,6.08107,13000000.0
2006-04-17 22:01:00,6.08125,6.08241,6.08116,6.08196,11000000.0
2006-04-17 22:02:00,6.08281,6.08312,6.0812,6.0812,17000000.0
2006-04-17 22:03:00,6.08113,6.08292,6.08113,6.082,23000000.0
2006-04-17 22:04:00,6.082,6.08304,6.082,6.08275,15000000.0
2006-04-17 22:05:00,6.08234,6.08244,6.08132,6.08151,14000000.0
2006-04-17 22:06:00,6.08156,6.08302,6.08127,6.08171,15000000.0
2006-04-17 22:07:00,6.0825,6.0828,6.08091,6.08091,9000000.0
2006-04-17 22:08:00,6.0822,6.08333,6.08142,6.08333,18000000.0
2006-04-17 22:09:00,6.08329,6.08329,6.08204,6.08204,11000000.0
2006-04-17 22:10:00,6.08132,6.08236,6.08096,6.08202,7000000.0
2006-04-17 22:11:00,6.08092,6.08304,6.08092,6.08304,8000000.0
2006-04-17 22:12:00,6.0819,6.08268,6.08128,6.08268,16000000.0
2006-04-17 22:13:00,6.08346,6.08391,6.08218,6.0837,24000000.0
2006-04-17 22:14:00,6.08343,6.08343,6.08242,6.08242,9000000.0
2006-04-17 22:15:00,6.08239,6.08259,6.08233,6.08255,10000000.0
2006-04-17 22:16:00,6.08303,6.08437,6.08303,6.0843,13000000.0
2006-04-17 22:17:00,6.08427,6.08563,6.08349,6.08563,20000000.0
2006-04-17 22:18:00,6.08538,6.0856,6.08418,6.0856,11000000.0
2006-04-17 22:19:00,6.08558,6.08558,6.08451,6.08514,15000000.0
2006-04-17 22:20:00,6.08574,6.0866,6.08431,6.08635,16000000.0
2006-04-17 22:21:00,6.08537,6.08678,6.08502,6.08542,12000000.0
2006-04-17 22:22:00,6.08515,6.08616,6.08471,6.0858,14000000.0
2006-04-17 22:23:00,6.08562,6.0862,6.08481,6.08481,11000000.0
2006-04-17 22:24:00,6.08564,6.08671,6.08513,6.08534,16000000.0
2006-04-17 22:25:00,6.08596,6.08685,6.08426,6.08685,14000000.0
2006-04-17 22:26:00,6.08635,6.08635,6.08478,6.08478,10000000.0
2006-04-17 22:27:00,6.08507,6.08599,6.08437,6.08437,14000000.0
2006-04-17 22:28:00,6.08456,6.08585,6.08456,6.08565,12000000.0
2006-04-17 22:29:00,6.08422,6.08576,6.08422,6.08477,13000000.0
2006-04-17 22:30:00,6.08416,6.08635,6.08415,6.08635,8000000.0
2006-04-17 22:31:00,6.08583,6.08599,6.08399,6.0845,11000000.0
2006-04-17 22:32:00,6.08496,6.08527,6.08416,6.08416,20000000.0
2006-04-17 22:33:00,6.08357,6.08385,6.08324,6.08339,11000000.0
2006-04-17 22:34:00,6.0847,6.0847,6.0833,6.08335,10000000.0
2006-04-17 22:35:00,6.08444,6.08458,6.08302,6.08451,13000000.0
2006-04-17 22:36:00,6.08465,6.08486,6.08344,6.08424,9000000.0
2006-04-17 22:37:00,6.08419,6.08524,6.0834,6.08354,13000000.0
2006-04-17 22:38:00,6.08453,6.08514,6.08331,6.08331,9000000.0
2006-04-17 22:39:00,6.08289,6.08342,6.08287,6.08332,12000000.0
2006-04-17 22:40:00,6.08353,6.08443,6.08281,6.08281,9000000.0
2006-04-17 22:41:00,6.08245,6.08298,6.08245,6.08288,14000000.0
2006-04-17 22:42:00,6.08307,6.08452,6.08307,6.08313,13000000.0
2006-04-17 22:43:00,6.08274,6.08407,6.08192,6.08362,12000000.0
2006-04-17 22:44:00,6.08296,6.08343,6.08206,6.0821,15000000.0
2006-04-17 22:45:00,6.0819,6.08216,6.08189,6.08204,13000000.0
2006-04-17 22:46:00,6.0819,6.08213,6.08185,6.08187,14000000.0
2006-04-17 22:47:00,6.08199,6.08206,6.08174,6.08197,15000000.0
2006-04-17 22:48:00,6.08247,6.08439,6.08234,6.08439,13000000.0
2006-04-17 22:49:00,6.08349,6.08364,6.08245,6.08245,13000000.0
2006-04-17 22:50:00,6.08222,6.08368,6.08222,6.08229,15000000.0
2006-04-17 22:51:00,6.08197,6.08273,6.0817,6.08173,14000000.0
2006-04-17 22:52:00,6.08198,6.08286,6.08198,6.08223,9000000.0
2006-04-17 22:53:00,6.0822,6.08368,6.08201,6.08363,15000000.0
2006-04-17 22:54:00,6.08365,6.08459,6.08279,6.08334,17000000.0
2006-04-17 22:55:00,6.08391,6.08469,6.0836,6.08402,16000000.0
2006-04-17 22:56:00,6.0847,6.08538,6.08356,6.08463,13000000.0
2006-04-17 22:57:00,6.08552,6.08577,6.08423,6.08545,8000000.0
2006-04-17 22:58:00,6.08528,6.08534,6.08417,6.08534,8000000.0
2006-04-17 22:59:00,6.08388,6.08597,6.08388,6.08412,19000000.0
2006-04-17 23:00:00,6.08464,6.08654,6.08437,6.08654,10000000.0
2006-04-17 23:01:00,6.08552,6.08673,6.08537,6.08667,7000000.0
2006-04-17 23:02:00,6.08681,6.08736,6.08485,6.08602,15000000.0
2006-04-17 23:03:00,6.08609,6.0867,6.08465,6.08479,17000000.0
2006-04-17 23:04:00,6.08443,6.08486,6.08396,6.08411,19000000.0
2006-04-17 23:05:00,6.0839,6.08541,6.08369,6.08369,9000000.0
2006-04-17 23:06:00,6.08346,6.08484,6.08345,6.08387,12000000.0
2006-04-17 23:07:00,6.08477,6.08562,6.08386,6.08386,14000000.0
2006-04-17 23:08:00,6.08464,6.08529,6.08403,6.08405,16000000.0
2006-04-17 23:09:00,6.08382,6.08443,6.08354,6.08354,9000000.0
2006-04-17 23:10:00,6.08357,6.08431,6.08357,6.08413,12000000.0
2006-04-17 23:11:00,6.08414,6.08487,6.08414,6.08487,14000000.0
2006-04-17 23:12:00,6.08391,6.08391,6.08319,6.08319,7000000.0
2006-04-17 23:13:00,6.08341,6.08496,6.083,6.083,14000000.0
2006-04-17 23:14:00,6.08411,6.08516,6.08383,6.08411,19000000.0
2006-04-17 23:15:00,6.08489,6.08491,6.08295,6.08295,13000000.0
2006-04-17 23:16:00,6.08298,6.08404,6.08249,6.08257,15000000.0
2006-04-17 23:17:00,6.08258,6.08403,6.08258,6.08372,11000000.0
2006-04-17 23:18:00,6.08331,6.08346,6.08134,6.08134,12000000.0
2006-04-17 23:19:00,6.08045,6.082,6.08045,6.08061,14000000.0
2006-04-17 23:20:00,6.08056,6.08241,6.08056,6.08094,19000000.0
2006-04-17 23:21:00,6.08096,6.08142,6.08025,6.08027,7000000.0
2006-04-17 23:22:00,6.08045,6.0811,6.07969,6.07989,15000000.0
2006-04-17 23:23:00,6.0797,6.08107,6.0797,6.08003,11000000.0
2006-04-17 23:24:00,6.07985,6.0801,6.0798,6.07998,14000000.0
2006-04-17 23:25:00,6.08131,6.08333,6.08131,6.08137,11000000.0
2006-04-17 23:26:00,6.08132,6.08292,6.08109,6.08236,14000000.0
2006-04-17 23:27:00,6.08186,6.0826,6.08153,6.08153,11000000.0
2006-04-17 23:28:00,6.08149,6.08228,6.08119,6.08119,12000000.0
2006-04-17 23:29:00,6.08113,6.08259,6.08113,6.08217,16000000.0
2006-04-17 23:30:00,6.08164,6.08285,6.08137,6.08265,20000000.0
2006-04-17 23:31:00,6.08319,6.08319,6.08133,6.08192,11000000.0
2006-04-17 23:32:00,6.08158,6.08166,6.08133,6.08163,16000000.0
2006-04-17 23:33:00,6.08142,6.08258,6.08099,6.08146,12000000.0
2006-04-17 23:34:00,6.0816,6.08226,6.08107,6.08113,13000000.0
2006-04-17 23:35:00,6.08071,6.08157,6.08071,6.08119,9000000.0
2006-04-17 23:36:00,6.08081,6.08168,6.08072,6.08127,9000000.0
2006-04-17 23:37:00,6.08117,6.08117,6.08082,6.08105,14000000.0
2006-04-17 23:38:00,6.08096,6.08217,6.08084,6.08175,13000000.0
2006-04-17 23:39:00,6.0812,6.08203,6.08046,6.08099,17000000.0
2006-04-17 23:40:00,6.08099,6.08191,6.08072,6.08085,12000000.0
2006-04-17 23:41:00,6.08109,6.08183,6.08037,6.08183,17000000.0
2006-04-17 23:42:00,6.08064,6.08254,6.08064,6.08178,22000000.0
2006-04-17 23:43:00,6.08189,6.08189,6.08107,6.08107,15000000.0
2006-04-17 23:44:00,6.08143,6.08288,6.08143,6.08179,14000000.0
2006-04-17 23:45:00,6.0812,6.08281,6.0812,6.08281,20000000.0
2006-04-17 23:46:00,6.08278,6.08298,6.08196,6.08263,14000000.0
2006-04-17 23:47:00,6.08245,6.08249,6.08223,6.08224,10000000.0
2006-04-17 23:48:00,6.08242,6.08281,6.08139,6.08139,18000000.0
2006-04-17 23:49:00,6.08149,6.08314,6.08149,6.08274,14000000.0
2006-04-17 23:50:00,6.08269,6.08294,6.08137,6.08212,13000000.0
2006-04-17 23:51:00,6.08204,6.08219,6.08102,6.08102,8000000.0
2006-04-17 23:52:00,6.0814,6.08251,6.0812,6.08196,16000000.0
2006-04-17 23:53:00,6.0819,6.08231,6.08052,6.08056,18000000.0
2006-04-17 23:54:00,6.08075,6.08179,6.08057,6.08145,12000000.0
2006-04-17 23:55:00,6.08136,6.08268,6.08071,6.08071,19000000.0
2006-04-17 23:56:00,6.08096,6.08295,6.08096,6.08218,14000000.0
2006-04-17 23:57:00,6.08226,6.08235,6.08203,6.08232,16000000.0
2006-04-17 23:58:00,6.08214,6.0823,6.08209,6.08209,13000000.0
2006-04-17 23:59:00,6.08215,6.08241,6.08207,6.08224,14000000.0
2006-04-18 00:00:00,6.08276,6.08362,6.08226,6.08226,17000000.0
2006-04-18 00:01:00,6.08153,6.08212,6.08063,6.08116,12000000.0
2006-04-18 00:02:00,6.08105,6.08109,6.08061,6.08067,15000000.0
2006-04-18 00:03:00,6.08085,6.08226,6.08085,6.08188,14000000.0
2006-04-18 00:04:00,6.0819,6.08286,6.08051,6.08261,12000000.0
2006-04-18 00:05:00,6.08141,6.08293,6.08086,6.08086,12000000.0
2006-04-18 00:06:00,6.0808,6.08376,6.0808,6.0832,12000000.0
2006-04-18 00:07:00,6.08319,6.08391,6.08285,6.08391,11000000.0
2006-04-18 00:08:00,6.0845,6.08509,6.08328,6.08395,15000000.0
2006-04-18 00:09:00,6.08355,6.08514,6.08327,6.08492,12000000.0
2006-04-18 00:10:00,6.08377,6.08441,6.08145,6.08145,19000000.0
2006-04-18 00:11:00,6.0809,6.08376,6.0809,6.08251,8000000.0
2006-04-18 00:12:00,6.0816,6.08284,6.08111,6.08183,9000000.0
2006-04-18 00:13:00,6.08206,6.0825,6.08095,6.08174,13000000.0
2006-04-18 00:14:00,6.08164,6.08283,6.08094,6.08109,14000000.0
2006-04-18 00:15:00,6.0812,6.08213,6.0812,6.082,12000000.0
2006-04-18 00:16:00,6.08151,6.0825,6.08072,6.08153,12000000.0
2006-04-18 00:17:00,6.08152,6.08266,6.08082,6.08082,10000000.0
2006-04-18 00:18:00,6.08094,6.08234,6.08083,6.08159,19000000.0
2006-04-18 00:19:00,6.08163,6.08178,6.08152,6.08156,12000000.0
2006-04-18 00:20:00,6.08155,6.0818,6.08147,6.08155,11000000.0
2006-04-18 00:21:00,6.0817,6.08233,6.08011,6.08033,14000000.0
2006-04-18 00:22:00,6.08099,6.08206,6.08099,6.08128,13000000.0
2006-04-18 00:23:00,6.08082,6.08099,6.08074,6.08095,13000000.0
2006-04-18 00:24:00,6.081,6.08118,6.08087,6.08101,9000000.0
2006-04-18 00:25:00,6.08119,6.08229,6.08111,6.08144,13000000.0
2006-04-18 00:26:00,6.08137,6.08188,6.08106,6.08106,14000000.0
2006-04-18 00:27:00,6.08172,6.0828,6.08079,6.08224,15000000.0
2006-04-18 00:28:00,6.08202,6.0826,6.08172,6.08237,7000000.0
2006-04-18 00:29:00,6.08304,6.08304,6.08075,6.08287,17000000.0
2006-04-18 00:30:00,6.08118,6.08254,6.08099,6.08205,9000000.0
2006-04-18 00:31:00,6.0825,6.08338,6.08191,6.08224,13000000.0
2006-04-18 00:32:00,6.08231,6.08236,6.08218,6.08221,8000000.0
2006-04-18 00:33:00,6.08225,6.08241,6.08215,6.08235,19000000.0
2006-04-18 00:34:00,6.08214,6.08241,6.0821,6.08241,15000000.0
2006-04-18 00:35:00,6.08233,6.08242,6.0821,6.08242,12000000.0
2006-04-18 00:36:00,6.08259,6.08362,6.08208,6.0821,15000000.0
2006-04-18 00:37:00,6.0818,6.08285,6.08152,6.08285,15000000.0
2006-04-18 00:38:00,6.08246,6.08305,6.08147,6.08182,18000000.0
2006-04-18 00:39:00,6.08176,6.0818,6.08147,6.08171,20000000.0
2006-04-18 00:40:00,6.08181,6.08257,6.08137,6.08137,10000000.0
2006-04-18 00:41:00,6.0823,6.0836,6.0823,6.0836,9000000.0
2006-04-18 00:42:00,6.08321,6.08382,6.0821,6.0834,16000000.0
2006-04-18 00:43:00,6.08277,6.08342,6.08198,6.0827,16000000.0
2006-04-18 00:44:00,6.08262,6.08376,6.08262,6.08319,10000000.0
2006-04-18 00:45:00,6.0837,6.08469,6.08311,6.08469,16000000.0
2006-04-18 00:46:00,6.08368,6.08469,6.0835,6.0835,12000000.0
2006-04-18 00:47:00,6.08417,6.08437,6.08327,6.08375,8000000.0
2006-04-18 00:48:00,6.08367,6.08384,6.0829,6.08308,16000000.0
2006-04-18 00:49:00,6.08316,6.08321,6.08288,6.08306,11000000.0
2006-04-18 00:50:00,6.08377,6.08454,6.08329,6.08335,9000000.0
2006-04-18 00:51:00,6.08326,6.08411,6.08316,6.08411,9000000.0
2006-04-18 00:52:00,6.08425,6.08425,6.08325,6.08325,18000000.0
2006-04-18 00:53:00,6.08331,6.08438,6.08326,6.08403,12000000.0
2006-04-18 00:54:00,6.08349,6.08372,6.08248,6.08248,12000000.0
2006-04-18 00:55:00,6.08217,6.08222,6.08197,6.08197,11000000.0
2006-04-18 00:56:00,6.08332,6.08408,6.08252,6.08408,14000000.0
2006-04-18 00:57:00,6.0834,6.0839,6.08268,6.08315,15000000.0
2006-04-18 00:58:00,6.08362,6.08457,6.08362,6.08457,9000000.0
2006-04-18 00:59:00,6.08357,6.08479,6.08296,6.0833,17000000.0
2006-04-18 01:00:00,6.08356,6.08506,6.08322,6.08486,12000000.0
2006-04-18 01:01:00,6.08537,6.08562,6.08409,6.08424,15000000.0
2006-04-18 01:02:00,6.0844,6.08528,6.08376,6.08479,10000000.0
2006-04-18 01:03:00,6.08481,6.08587,6.0842,6.0847,13000000.0
2006-04-18 01:04:00,6.08455,6.08559,6.08389,6.08389,13000000.0
2006-04-18 01:05:00,6.08393,6.08401,6.08369,6.08379,13000000.0
2006-04-18 01:06:00,6.08423,6.08506,6.08417,6.08468,12000000.0
2006-04-18 01:07:00,6.08478,6.08608,6.08395,6.08485,13000000.0
2006-04-18 01:08:00,6.08471,6.08471,6.08373,6.08374,15000000.0
2006-04-18 01:09:00,6.08375,6.08495,6.08375,6.08492,17000000.0
2006-04-18 01:10:00,6.08461,6.08466,6.08345,6.08345,10000000.0
2006-04-18 01:11:00,6.08314,6.08352,6.08308,6.08352,11000000.0
2006-04-18 01:12:00,6.08357,6.08472,6.08337,6.08457,10000000.0
2006-04-18 01:13:00,6.08433,6.08469,6.0829,6.08355,11000000.0
2006-04-18 01:14:00,6.08323,6.08433,6.08238,6.08238,13000000.0
2006-04-18 01:15:00,6.08243,6.08381,6.08243,6.08307,9000000.0
2006-04-18 01:16:00,6.08293,6.08339,6.08272,6.08272,12000000.0
2006-04-18 01:17:00,6.08316,6.08377,6.08256,6.08268,11000000.0
2006-04-18 01:18:00,6.08318,6.08386,6.08203,6.08203,12000000.0
2006-04-18 01:19:00,6.08212,6.08358,6.08212,6.08226,19000000.0
2006-04-18 01:20:00,6.08235,6.08317,6.08227,6.08317,11000000.0
2006-04-18 01:21:00,6.08326,6.08343,6.08256,6.08282,12000000.0
2006-04-18 01:22:00,6.08245,6.08366,6.08232,6.08338,9000000.0
2006-04-18 01:23:00,6.0849,6.0849,6.08308,6.08333,13000000.0
2006-04-18 01:24:00,6.08287,6.08335,6.08209,6.08209,14000000.0
2006-04-18 01:25:00,6.0824,6.08356,6.0824,6.08335,11000000.0
2006-04-18 01:26:00,6.08334,6.08433,6.08314,6.08349,10000000.0
2006-04-18 01:27:00,6.08298,6.08445,6.08258,6.08332,17000000.0
2006-04-18 01:28:00,6.08307,6.0836,6.08281,6.08281,13000000.0
2006-04-18 01:29:00,6.08256,6.08333,6.08227,6.08239,19000000.0
2006-04-18 01:30:00,6.08375,6.08427,6.08269,6.08394,15000000.0
2006-04-18 01:31:00,6.08389,6.08389,6.08282,6.08322,15000000.0
2006-04-18 01:32:00,6.08355,6.08442,6.08264,6.08394,12000000.0
2006-04-18 01:33:00,6.08357,6.08438,6.0828,6.0828,8000000.0
2006-04-18 01:34:00,6.08284,6.08388,6.08284,6.08387,18000000.0
2006-04-18 01:35:00,6.08364,6.08385,6.08356,6.08364,12000000.0
2006-04-18 01:36:00,6.08359,6.08492,6.08359,6.08393,16000000.0
2006-04-18 01:37:00,6.08336,6.08436,6.08285,6.0843,15000000.0
2006-04-18 01:38:00,6.08284,6.08467,6.08284,6.08297,18000000.0
2006-04-18 01:39:00,6.08235,6.0838,6.08211,6.0838,10000000.0
2006-04-18 01:40:00,6.08331,6.08389,6.0828,6.08377,11000000.0
2006-04-18 01:41:00,6.08298,6.08321,6.08171,6.08213,16000000.0
2006-04-18 01:42:00,6.08202,6.08311,6.08202,6.08293,14000000.0
2006-04-18 01:43:00,6.08269,6.08315,6.08152,6.08275,16000000.0
2006-04-18 01:44:00,6.08326,6.0841,6.08241,6.08359,15000000.0
2006-04-18 01:45:00,6.08334,6.08412,6.08199,6.08369,16000000.0
2006-04-18 01:46:00,6.08455,6.08463,6.08325,6.0835,9000000.0
2006-04-18 01:47:00,6.08352,6.08487,6.08316,6.08447,17000000.0
2006-04-18 01:48:00,6.08445,6.08481,6.08324,6.08343,16000000.0
2006-04-18 01:49:00,6.08362,6.08431,6.0831,6.08356,10000000.0
2006-04-18 01:50:00,6.08367,6.08396,6.08261,6.08301,11000000.0
2006-04-18 01:51:00,6.08286,6.08351,6.08129,6.08129,12000000.0
2006-04-18 01:52:00,6.08131,6.08257,6.0809,6.08162,12000000.0
2006-04-18 01:53:00,6.08192,6.08242,6.08079,6.08108,18000000.0
2006-04-18 01:54:00,6.08162,6.08312,6.08162,6.08312,14000000.0
2006-04-18 01:55:00,6.08216,6.08235,6.07993,6.08084,18000000.0
2006-04-18 01:56:00,6.08096,6.08148,6.08015,6.08031,8000000.0
2006-04-18 01:57:00,6.08081,6.08081,6.07944,6.07963,13000000.0
2006-04-18 01:58:00,6.07997,6.08177,6.07997,6.08048,11000000.0
2006-04-18 01:59:00,6.08046,6.0816,6.08045,6.0816,11000000.0
2006-04-18 02:00:00,6.08088,6.08133,6.07986,6.08007,16000000.0
2006-04-18 02:01:00,6.08097,6.08201,6.08024,6.08165,21000000.0
2006-04-18 02:02:00,6.08164,6.08232,6.08112,6.08167,10000000.0
2006-04-18 02:03:00,6.08179,6.08198,6.08101,6.08122,8000000.0
2006-04-18 02:04:00,6.08167,6.08282,6.08074,6.08095,14000000.0
2006-04-18 02:05:00,6.08101,6.08273,6.0808,6.08101,14000000.0
2006-04-18 02:06:00,6.08154,6.08208,6.08063,6.08208,15000000.0
2006-04-18 02:07:00,6.08135,6.08142,6.0802,6.08069,10000000.0
2006-04-18 02:08:00,6.08077,6.08164,6.08021,6.08049,16000000.0
2006-04-18 02:09:00,6.08006,6.08129,6.07963,6.08086,18000000.0
2006-04-18 02:10:00,6.07949,6.08088,6.07876,6.08033,16000000.0
2006-04-18 02:11:00,6.08107,6.08157,6.07978,6.08031,14000000.0
2006-04-18 02:12:00,6.08057,6.08062,6.07882,6.07956,10000000.0
2006-04-18 02:13:00,6.07986,6.08126,6.07928,6.07928,15000000.0
2006-04-18 02:14:00,6.07987,6.08083,6.07808,6.08048,19000000.0
2006-04-18 02:15:00,6.0799,6.08137,6.0796,6.08137,12000000.0
2006-04-18 02:16:00,6.081,6.081,6.07923,6.07991,18000000.0
2006-04-18 02:17:00,6.08107,6.08107,6.07923,6.07993,14000000.0
2006-04-18 02:18:00,6.0797,6.08064,6.07873,6.0789,12000000.0
2006-04-18 02:19:00,6.07962,6.08015,6.07866,6.07882,14000000.0
2006-04-18 02:20:00,6.07896,6.07957,6.0782,6.0782,13000000.0
2006-04-18 02:21:00,6.07817,6.0801,6.07817,6.07918,15000000.0
2006-04-18 02:22:00,6.07858,6.07995,6.07824,6.07885,13000000.0
2006-04-18 02:23:00,6.08008,6.08135,6.07934,6.08135,16000000.0
2006-04-18 02:24:00,6.08103,6.08224,6.08036,6.08175,17000000.0
2006-04-18 02:25:00,6.08204,6.08211,6.08069,6.08132,10000000.0
2006-04-18 02:26:00,6.08144,6.08195,6.08025,6.08078,13000000.0
2006-04-18 02:27:00,6.08041,6.08168,6.08006,6.08168,7000000.0
2006-04-18 02:28:00,6.08073,6.0821,6.07978,6.07978,9000000.0
2006-04-18 02:29:00,6.08017,6.08203,6.08009,6.08203,20000000.0
2006-04-18 02:30:00,6.08139,6.08139,6.07961,6.07982,11000000.0
2006-04-18 02:31:00,6.07979,6.08017,6.07917,6.0794,9000000.0
2006-04-18 02:32:00,6.07937,6.08056,6.0793,6.0793,13000000.0
2006-04-18 02:33:00,6.07909,6.07998,6.07853,6.0798,14000000.0
2006-04-18 02:34:00,6.08011,6.08054,6.07859,6.07918,17000000.0
2006-04-18 02:35:00,6.07897,6.08075,6.07884,6.08075,15000000.0
2006-04-18 02:36:00,6.07962,6.08028,6.07881,6.07971,14000000.0
2006-04-18 02:37:00,6.07991,6.08074,6.07869,6.07924,13000000.0
2006-04-18 02:38:00,6.07949,6.08122,6.07949,6.0812,14000000.0
2006-04-18 02:39:00,6.08074,6.08161,6.07969,6.08095,15000000.0
2006-04-18 02:40:00,6.08089,6.08089,6.0802,6.08061,12000000.0
2006-04-18 02:41:00,6.08087,6.08148,6.08009,6.0804,13000000.0
2006-04-18 02:42:00,6.0808,6.08181,6.08071,6.08103,16000000.0
2006-04-18 02:43:00,6.08032,6.08094,6.07851,6.07851,18000000.0
2006-04-18 02:44:00,6.07914,6.07976,6.07822,6.07822,10000000.0
2006-04-18 02:45:00,6.07863,6.07945,6.07794,6.07874,14000000.0
2006-04-18 02:46:00,6.07902,6.08037,6.0781,6.0785,18000000.0
2006-04-18 02:47:00,6.07868,6.08026,6.07868,6.08007,17000000.0
2006-04-18 02:48:00,6.07941,6.08034,6.07872,6.08022,7000000.0
2006-04-18 02:49:00,6.0801,6.08032,6.07898,6.07991,13000000.0
2006-04-18 02:50:00,6.08011,6.08093,6.07937,6.0807,14000000.0
2006-04-18 02:51:00,6.08,6.08063,6.07903,6.07993,15000000.0
2006-04-18 02:52:00,6.08009,6.08065,6.07903,6.07961,15000000.0
2006-04-18 02:53:00,6.08082,6.08099,6.0789,6.0789,9000000.0
2006-04-18 02:54:00,6.07908,6.08102,6.07891,6.08094,13000000.0
2006-04-18 02:55:00,6.081,6.08118,6.07938,6.08059,11000000.0
2006-04-18 02:56:00,6.08031,6.0813,6.07882,6.07896,18000000.0
2006-04-18 02:57:00,6.07934,6.08096,6.07934,6.08034,13000000.0
2006-04-18 02:58:00,6.08006,6.08006,6.07894,6.07896,9000000.0
2006-04-18 02:59:00,6.07941,6.08086,6.07936,6.07936,14000000.0
2006-04-18 03:00:00,6.08048,6.08131,6.07984,6.07984,11000000.0
2006-04-18 03:01:00,6.08065,6.08065,6.07894,6.08014,11000000.0
2006-04-18 03:02:00,6.07876,6.08032,6.07876,6.08032,11000000.0
2006-04-18 03:03:00,6.08014,6.08014,6.07862,6.0787,23000000.0
2006-04-18 03:04:00,6.07924,6.0798,6.07826,6.07919,11000000.0
2006-04-18 03:05:00,6.07914,6.08002,6.07807,6.07874,17000000.0
2006-04-18 03:06:00,6.07869,6.07869,6.07765,6.07765,9000000.0
2006-04-18 03:07:00,6.07779,6.07917,6.07779,6.07864,15000000.0
2006-04-18 03:08:00,6.07866,6.07969,6.07796,6.07922,12000000.0
2006-04-18 03:09:00,6.0794,6.08039,6.07877,6.0789,15000000.0
2006-04-18 03:10:00,6.07867,6.07928,6.07755,6.07928,19000000.0
2006-04-18 03:11:00,6.07803,6.0788,6.07674,6.07817,15000000.0
2006-04-18 03:12:00,6.07847,6.07921,6.07765,6.07858,18000000.0
2006-04-18 03:13:00,6.07883,6.07909,6.07766,6.07837,18000000.0
2006-04-18 03:14:00,6.07704,6.07732,6.07609,6.07732,10000000.0
2006-04-18 03:15:00,6.07581,6.07634,6.07501,6.07513,7000000.0
2006-04-18 03:16:00,6.07633,6.07633,6.0751,6.07514,8000000.0
2006-04-18 03:17:00,6.07475,6.07558,6.07456,6.07516,10000000.0
2006-04-18 03:18:00,6.07503,6.07591,6.07468,6.0756,15000000.0
2006-04-18 03:19:00,6.07538,6.07567,6.07456,6.07496,10000000.0
2006-04-18 03:20:00,6.07511,6.07578,6.07449,6.07545,16000000.0
2006-04-18 03:21:00,6.07477,6.07609,6.07477,6.07584,11000000.0
2006-04-18 03:22:00,6.07748,6.07754,6.07641,6.07666,10000000.0
2006-04-18 03:23:00,6.07714,6.07764,6.0765,6.07671,12000000.0
2006-04-18 03:24:00,6.07711,6.07732,6.07601,6.07652,13000000.0
2006-04-18 03:25:00,6.07693,6.07693,6.07576,6.07579,11000000.0
2006-04-18 03:26:00,6.07657,6.07657,6.07503,6.07562,13000000.0
2006-04-18 03:27:00,6.07524,6.07637,6.07448,6.07546,14000000.0
2006-04-18 03:28:00,6.07544,6.07637,6.07492,6.07538,18000000.0
2006-04-18 03:29:00,6.07617,6.07656,6.07456,6.07465,15000000.0
2006-04-18 03:30:00,6.07556,6.07634,6.07514,6.0756,10000000.0
2006-04-18 03:31:00,6.07592,6.07672,6.07543,6.07657,13000000.0
2006-04-18 03:32:00,6.07559,6.07659,6.07474,6.07556,16000000.0
2006-04-18 03:33:00,6.0766,6.07758,6.07565,6.07683,13000000.0
2006-04-18 03:34:00,6.07628,6.07784,6.07613,6.07706,16000000.0
2006-04-18 03:35:00,6.07699,6.07811,6.07637,6.07806,10000000.0
2006-04-18 03:36:00,6.07777,6.07798,6.07651,6.07651,11000000.0
2006-04-18 03:37:00,6.07659,6.07738,6.07591,6.07591,13000000.0
2006-04-18 03:38:00,6.07561,6.07665,6.07561,6.07593,13000000.0
2006-04-18 03:39:00,6.07606,6.07815,6.07606,6.07681,13000000.0
2006-04-18 03:40:00,6.07849,6.07927,6.07739,6.07739,12000000.0
2006-04-18 03:41:00,6.07781,6.07939,6.07781,6.0792,16000000.0
2006-04-18 03:42:00,6.07866,6.08002,6.07808,6.07908,21000000.0
2006-04-18 03:43:00,6.07943,6.07971,6.07829,6.07924,18000000.0
2006-04-18 03:44:00,6.07722,6.07922,6.07722,6.07922,15000000.0
2006-04-18 03:45:00,6.07943,6.08007,6.07852,6.07864,9000000.0
2006-04-18 03:46:00,6.07845,6.07845,6.0777,6.07795,8000000.0
2006-04-18 03:47:00,6.07805,6.07903,6.07798,6.07818,11000000.0
2006-04-18 03:48:00,6.07801,6.07872,6.07759,6.07821,9000000.0
2006-04-18 03:49:00,6.07773,6.07895,6.07736,6.07799,16000000.0
2006-04-18 03:50:00,6.0776,6.0791,6.0776,6.07853,19000000.0
2006-04-18 03:51:00,6.07891,6.07939,6.07814,6.07814,9000000.0
2006-04-18 03:52:00,6.07857,6.07963,6.07801,6.07929,19000000.0
2006-04-18 03:53:00,6.07886,6.0792,6.07856,6.07869,10000000.0
2006-04-18 03:54:00,6.0791,6.07937,6.07839,6.07839,17000000.0
2006-04-18 03:55:00,6.07773,6.07886,6.07751,6.07751,16000000.0
2006-04-18 03:56:00,6.07779,6.07876,6.07714,6.07714,7000000.0
2006-04-18 03:57:00,6.0774,6.07858,6.07718,6.07858,11000000.0
2006-04-18 03:58:00,6.07751,6.07916,6.07751,6.07764,12000000.0
2006-04-18 03:59:00,6.07786,6.07961,6.07786,6.07834,17000000.0
2006-04-18 04:00:00,6.07916,6.08029,6.07868,6.08018,12000000.0
2006-04-18 04:01:00,6.07926,6.07987,6.07866,6.07938,16000000.0
2006-04-18 04:02:00,6.07936,6.08002,6.07811,6.07811,14000000.0
2006-04-18 04:03:00,6.07813,6.07973,6.07813,6.07866,12000000.0
2006-04-18 04:04:00,6.07831,6.07982,6.07831,6.07925,16000000.0
2006-04-18 04:05:00,6.07961,6.08015,6.07861,6.07888,13000000.0
2006-04-18 04:06:00,6.07874,6.08059,6.07874,6.08028,16000000.0
2006-04-18 04:07:00,6.07904,6.08048,6.07901,6.08006,13000000.0
2006-04-18 04:08:00,6.08036,6.08201,6.07973,6.08165,14000000.0
2006-04-18 04:09:00,6.08014,6.08237,6.08014,6.08157,10000000.0
2006-04-18 04:10:00,6.08177,6.08252,6.08049,6.08122,12000000.0
2006-04-18 04:11:00,6.08185,6.08258,6.08122,6.08258,14000000.0
2006-04-18 04:12:00,6.0816,6.0822,6.08115,6.08152,19000000.0
2006-04-18 04:13:00,6.08191,6.08284,6.08113,6.08191,20000000.0
2006-04-18 04:14:00,6.08176,6.0821,6.08063,6.08202,12000000.0
2006-04-18 04:15:00,6.08246,6.08274,6.08192,6.08256,8000000.0
2006-04-18 04:16:00,6.08242,6.08277,6.08087,6.08087,13000000.0
2006-04-18 04:17:00,6.08111,6.08324,6.08111,6.08249,15000000.0
2006-04-18 04:18:00,6.08215,6.08313,6.08154,6.08287,9000000.0
2006-04-18 04:19:00,6.08274,6.08362,6.08267,6.08349,12000000.0
2006-04-18 04:20:00,6.08372,6.08372,6.08234,6.08279,9000000.0
2006-04-18 04:21:00,6.0821,6.08383,6.08172,6.08295,17000000.0
2006-04-18 04:22:00,6.08248,6.08326,6.08169,6.0818,14000000.0
2006-04-18 04:23:00,6.08206,6.08256,6.08189,6.08239,10000000.0
2006-04-18 04:24:00,6.08227,6.08251,6.08173,6.08173,12000000.0
2006-04-18 04:25:00,6.08232,6.08277,6.08096,6.08096,10000000.0
2006-04-18 04:26:00,6.0812,6.08245,6.0812,6.08218,7000000.0
2006-04-18 04:27:00,6.08219,6.08236,6.08056,6.0813,15000000.0
2006-04-18 04:28:00,6.08166,6.0821,6.0808,6.08158,7000000.0
2006-04-18 04:29:00,6.08112,6.0812,6.0798,6.0798,14000000.0
2006-04-18 04:30:00,6.07938,6.08124,6.07916,6.08034,11000000.0
2006-04-18 04:31:00,6.07901,6.08033,6.07864,6.07923,15000000.0
2006-04-18 04:32:00,6.07875,6.07955,6.07861,6.07955,17000000.0
2006-04-18 04:33:00,6.07918,6.0798,6.07836,6.07836,14000000.0
2006-04-18 04:34:00,6.07922,6.07974,6.07834,6.07834,9000000.0
2006-04-18 04:35:00,6.07849,6.07916,6.0779,6.079,12000000.0
2006-04-18 04:36:00,6.07833,6.07962,6.07833,6.0787,12000000.0
2006-04-18 04:37:00,6.07891,6.08046,6.0784,6.07905,12000000.0
2006-04-18 04:38:00,6.07913,6.07927,6.07827,6.07889,11000000.0
2006-04-18 04:39:00,6.0792,6.07953,6.07778,6.07778,17000000.0
2006-04-18 04:40:00,6.07775,6.0788,6.07768,6.07768,9000000.0
2006-04-18 04:41:00,6.07845,6.07877,6.07761,6.07775,10000000.0
2006-04-18 04:42:00,6.07898,6.07934,6.07821,6.07821,8000000.0
2006-04-18 04:43:00,6.07795,6.07961,6.07795,6.07961,18000000.0
2006-04-18 04:44:00,6.07969,6.07996,6.0775,6.07754,9000000.0
2006-04-18 04:45:00,6.07893,6.07893,6.07762,6.07762,9000000.0
2006-04-18 04:46:00,6.07801,6.07887,6.07641,6.0781,16000000.0
2006-04-18 04:47:00,6.07776,6.07788,6.07629,6.07701,12000000.0
2006-04-18 04:48:00,6.07702,6.0786,6.07702,6.07732,10000000.0
2006-04-18 04:49:00,6.07794,6.07802,6.07664,6.07719,16000000.0
2006-04-18 04:50:00,6.07783,6.07783,6.07628,6.07724,16000000.0
2006-04-18 04:51:00,6.07757,6.07808,6.07681,6.07753,20000000.0
2006-04-18 04:52:00,6.07721,6.07867,6.07585,6.07867,13000000.0
2006-04-18 04:53:00,6.07844,6.07844,6.07731,6.07737,11000000.0
2006-04-18 04:54:00,6.07687,6.07882,6.07684,6.07882,11000000.0
2006-04-18 04:55:00,6.07907,6.07931,6.07792,6.07866,12000000.0
2006-04-18 04:56:00,6.07754,6.07824,6.07652,6.07768,16000000.0
2006-04-18 04:57:00,6.07728,6.07773,6.07677,6.07692,7000000.0
2006-04-18 04:58:00,6.07686,6.07808,6.07671,6.07723,13000000.0
2006-04-18 04:59:00,6.07704,6.07768,6.07639,6.07768,17000000.0
2006-04-18 05:00:00,6.07726,6.07864,6.07647,6.07703,10000000.0
2006-04-18 05:01:00,6.07681,6.07757,6.07636,6.07701,13000000.0
2006-04-18 05:02:00,6.0773,6.0773,6.07577,6.07665,18000000.0
2006-04-18 05:03:00,6.07715,6.0779,6.07708,6.07708,9000000.0
2006-04-18 05:04:00,6.07704,6.07761,6.07582,6.07622,12000000.0
2006-04-18 05:05:00,6.07628,6.0777,6.07574,6.0777,10000000.0
2006-04-18 05:06:00,6.07724,6.07725,6.07612,6.07626,20000000.0
2006-04-18 05:07:00,6.07649,6.07798,6.07582,6.07756,10000000.0
2006-04-18 05:08:00,6.07688,6.07799,6.07642,6.07682,17000000.0
2006-04-18 05:09:00,6.07708,6.07804,6.07688,6.07793,15000000.0
2006-04-18 05:10:00,6.07768,6.07912,6.07768,6.07912,10000000.0
2006-04-18 05:11:00,6.0795,6.0795,6.07802,6.07912,16000000.0
2006-04-18 05:12:00,6.07928,6.07941,6.0779,6.0779,7000000.0
2006-04-18 05:13:00,6.07853,6.07896,6.07766,6.07802,12000000.0
2006-04-18 05:14:00,6.07799,6.07998,6.07799,6.07885,14000000.0
2006-04-18 05:15:00,6.07882,6.0796,6.07796,6.079,16000000.0
2006-04-18 05:16:00,6.07884,6.07951,6.078,6.07803,15000000.0
2006-04-18 05:17:00,6.07774,6.0783,6.07771,6.07825,10000000.0
2006-04-18 05:18:00,6.07907,6.0816,6.07894,6.07955,13000000.0
2006-04-18 05:19:00,6.07829,6.0802,6.07819,6.0802,13000000.0
2006-04-18 05:20:00,6.07899,6.08078,6.07852,6.08048,20000000.0
2006-04-18 05:21:00,6.07953,6.08015,6.07844,6.07982,9000000.0
2006-04-18 05:22:00,6.08042,6.08108,6.07904,6.08045,17000000.0
2006-04-18 05:23:00,6.08044,6.08103,6.07934,6.08014,14000000.0
2006-04-18 05:24:00,6.08035,6.08035,6.07833,6.0784,19000000.0
2006-04-18 05:25:00,6.07962,6.07962,6.07831,6.07878,13000000.0
2006-04-18 05:26:00,6.07764,6.07969,6.07759,6.07888,13000000.0
2006-04-18 05:27:00,6.07907,6.07963,6.07807,6.07822,13000000.0
2006-04-18 05:28:00,6.07847,6.07974,6.07839,6.07971,10000000.0
2006-04-18 05:29:00,6.0794,6.07959,6.07824,6.07919,17000000.0
2006-04-18 05:30:00,6.07896,6.07917,6.07884,6.07887,21000000.0
2006-04-18 05:31:00,6.07923,6.08029,6.07904,6.07904,13000000.0
2006-04-18 05:32:00,6.08008,6.08008,6.0787,6.07911,16000000.0
2006-04-18 05:33:00,6.07902,6.08033,6.07902,6.07967,13000000.0
2006-04-18 05:34:00,6.0796,6.08016,6.07856,6.07994,13000000.0
2006-04-18 05:35:00,6.08037,6.08037,6.07867,6.07925,14000000.0
2006-04-18 05:36:00,6.07897,6.07908,6.07882,6.07904,18000000.0
2006-04-18 05:37:00,6.0793,6.08052,6.07898,6.07941,12000000.0
2006-04-18 05:38:00,6.07859,6.07873,6.07809,6.0785,13000000.0
2006-04-18 05:39:00,6.07866,6.08051,6.07866,6.0793,21000000.0
2006-04-18 05:40:00,6.07969,6.08054,6.07935,6.0796,14000000.0
2006-04-18 05:41:00,6.08043,6.08043,6.07831,6.07848,13000000.0
2006-04-18 05:42:00,6.07951,6.07981,6.07836,6.07903,8000000.0
2006-04-18 05:43:00,6.07964,6.07964,6.07828,6.07917,13000000.0
2006-04-18 05:44:00,6.07877,6.07921,6.07795,6.07847,13000000.0
2006-04-18 05:45:00,6.0781,6.07901,6.07776,6.07888,24000000.0
2006-04-18 05:46:00,6.0777,6.07908,6.0777,6.07837,14000000.0
2006-04-18 05:47:00,6.07818,6.07944,6.07818,6.07913,11000000.0
2006-04-18 05:48:00,6.07847,6.07847,6.07741,6.07784,18000000.0
2006-04-18 05:49:00,6.07778,6.07937,6.07778,6.07841,10000000.0
2006-04-18 05:50:00,6.07919,6.07937,6.07855,6.07901,10000000.0
2006-04-18 05:51:00,6.07921,6.07956,6.0782,6.07885,11000000.0
2006-04-18 05:52:00,6.07896,6.07942,6.07896,6.07937,19000000.0
2006-04-18 05:53:00,6.0792,6.07983,6.07823,6.07823,15000000.0
2006-04-18 05:54:00,6.07842,6.0791,6.07835,6.07835,7000000.0
2006-04-18 05:55:00,6.07965,6.07965,6.07832,6.07921,12000000.0
2006-04-18 05:56:00,6.07846,6.07892,6.07815,6.07815,16000000.0
2006-04-18 05:57:00,6.07878,6.07944,6.07776,6.07789,11000000.0
2006-04-18 05:58:00,6.07765,6.07932,6.07744,6.07901,22000000.0
2006-04-18 05:59:00,6.07858,6.07889,6.07806,6.07876,9000000.0
2006-04-18 06:00:00,6.07887,6.07902,6.07741,6.07874,17000000.0
2006-04-18 06:01:00,6.07906,6.07906,6.07755,6.07793,18000000.0
2006-04-18 06:02:00,6.07755,6.07868,6.07755,6.07814,18000000.0
2006-04-18 06:03:00,6.07807,6.07927,6.07807,6.07927,16000000.0
2006-04-18 06:04:00,6.07958,6.07958,6.07824,6.07824,8000000.0
2006-04-18 06:05:00,6.07798,6.07962,6.07798,6.07906,10000000.0
2006-04-18 06:06:00,6.07838,6.07876,6.07788,6.07851,27000000.0
2006-04-18 06:07:00,6.07877,6.07989,6.07877,6.07916,17000000.0
2006-04-18 06:08:00,6.07899,6.07991,6.07812,6.07858,14000000.0
2006-04-18 06:09:00,6.07766,6.07917,6.07724,6.07897,13000000.0
2006-04-18 06:10:00,6.07852,6.07876,6.07764,6.07844,14000000.0
2006-04-18 06:11:00,6.07852,6.07973,6.07752,6.07884,16000000.0
2006-04-18 06:12:00,6.0774,6.07934,6.0774,6.07815,17000000.0
2006-04-18 06:13:00,6.07926,6.08,6.07848,6.07916,14000000.0
2006-04-18 06:14:00,6.07878,6.07888,6.07839,6.07858,12000000.0
2006-04-18 06:15:00,6.07957,6.07957,6.07785,6.07785,13000000.0
2006-04-18 06:16:00,6.07842,6.07902,6.07755,6.07835,14000000.0
2006-04-18 06:17:00,6.07819,6.07834,6.07797,6.07804,11000000.0
2006-04-18 06:18:00,6.07838,6.07931,6.0782,6.07868,12000000.0
2006-04-18 06:19:00,6.07891,6.07978,6.07849,6.07849,19000000.0
2006-04-18 06:20:00,6.07843,6.07895,6.07791,6.07884,11000000.0
2006-04-18 06:21:00,6.07891,6.07953,6.07779,6.07847,9000000.0
2006-04-18 06:22:00,6.07864,6.07948,6.07771,6.07874,22000000.0
2006-04-18 06:23:00,6.0788,6.0792,6.07796,6.07879,18000000.0
2006-04-18 06:24:00,6.07886,6.07886,6.07812,6.07812,8000000.0
2006-04-18 06:25:00,6.07767,6.07861,6.07742,6.07832,9000000.0
2006-04-18 06:26:00,6.07719,6.07848,6.07695,6.07695,13000000.0
2006-04-18 06:27:00,6.07696,6.07791,6.07658,6.07749,15000000.0
2006-04-18 06:28:00,6.07736,6.07762,6.07637,6.07693,18000000.0
2006-04-18 06:29:00,6.07683,6.07706,6.07676,6.07683,16000000.0
2006-04-18 06:30:00,6.07713,6.07835,6.07702,6.07736,10000000.0
2006-04-18 06:31:00,6.07762,6.07926,6.07762,6.07926,13000000.0
2006-04-18 06:32:00,6.07801,6.07911,6.07801,6.07862,10000000.0
2006-04-18 06:33:00,6.07914,6.07953,6.07816,6.07828,10000000.0
2006-04-18 06:34:00,6.07925,6.07925,6.07818,6.07822,15000000.0
2006-04-18 06:35:00,6.07835,6.07936,6.07835,6.07911,13000000.0
2006-04-18 06:36:00,6.07904,6.08001,6.07826,6.07835,23000000.0
2006-04-18 06:37:00,6.07714,6.0786,6.07678,6.07806,11000000.0
2006-04-18 06:38:00,6.07931,6.07931,6.0775,6.07855,17000000.0
2006-04-18 06:39:00,6.07715,6.0786,6.07673,6.07823,8000000.0
2006-04-18 06:40:00,6.07829,6.07881,6.07728,6.07881,15000000.0
2006-04-18 06:41:00,6.07874,6.07924,6.07759,6.07912,15000000.0
2006-04-18 06:42:00,6.079,6.07919,6.07777,6.07835,16000000.0
2006-04-18 06:43:00,6.07697,6.07934,6.07697,6.07733,12000000.0
2006-04-18 06:44:00,6.07799,6.07927,6.07788,6.07885,13000000.0
2006-04-18 06:45:00,6.07911,6.07968,6.07758,6.07758,14000000.0
2006-04-18 06:46:00,6.07763,6.07859,6.07715,6.07726,12000000.0
2006-04-18 06:47:00,6.07735,6.07866,6.07735,6.07866,11000000.0
2006-04-18 06:48:00,6.07846,6.07875,6.07749,6.07787,15000000.0
2006-04-18 06:49:00,6.0778,6.07904,6.07744,6.07825,17000000.0
2006-04-18 06:50:00,6.07808,6.07875,6.07737,6.07829,13000000.0
2006-04-18 06:51:00,6.07815,6.07932,6.07789,6.07896,8000000.0
2006-04-18 06:52:00,6.07876,6.07891,6.07792,6.07805,14000000.0
2006-04-18 06:53:00,6.0783,6.07925,6.07801,6.07848,13000000.0
2006-04-18 06:54:00,6.07908,6.08006,6.07875,6.07917,8000000.0
2006-04-18 06:55:00,6.07957,6.08075,6.07867,6.08075,10000000.0
2006-04-18 06:56:00,6.07883,6.07981,6.07879,6.07957,11000000.0
2006-04-18 06:57:00,6.07963,6.08062,6.07939,6.07939,17000000.0
2006-04-18 06:58:00,6.07936,6.08003,6.07869,6.07886,12000000.0
2006-04-18 06:59:00,6.0787,6.08011,6.0787,6.07906,14000000.0
2006-04-18 07:00:00,6.07888,6.08079,6.07888,6.07915,11000000.0
2006-04-18 07:01:00,6.07953,6.08065,6.07914,6.07914,10000000.0
2006-04-18 07:02:00,6.07902,6.08084,6.07902,6.08084,14000000.0
2006-04-18 07:03:00,6.08076,6.08118,6.08,6.0809,7000000.0
2006-04-18 07:04:00,6.08104,6.08165,6.08008,6.08127,16000000.0
2006-04-18 07:05:00,6.08065,6.08206,6.08065,6.08188,15000000.0
2006-04-18 07:06:00,6.0824,6.0824,6.08101,6.08173,16000000.0
2006-04-18 07:07:00,6.08037,6.08116,6.08004,6.08029,12000000.0
2006-04-18 07:08:00,6.08072,6.08193,6.08072,6.08187,8000000.0
2006-04-18 07:09:00,6.08269,6.08269,6.08078,6.08078,8000000.0
2006-04-18 07:10:00,6.08143,6.08312,6.08143,6.08217,16000000.0
2006-04-18 07:11:00,6.08223,6.08255,6.08059,6.08211,17000000.0
2006-04-18 07:12:00,6.08182,6.08316,6.08151,6.08222,20000000.0
2006-04-18 07:13:00,6.08215,6.08299,6.08064,6.0814,18000000.0
2006-04-18 07:14:00,6.08115,6.08242,6.0811,6.08242,11000000.0
2006-04-18 07:15:00,6.08214,6.08302,6.08125,6.08192,18000000.0
2006-04-18 07:16:00,6.08152,6.0828,6.08055,6.08174,18000000.0
2006-04-18 07:17:00,6.08068,6.08198,6.08001,6.08033,12000000.0
2006-04-18 07:18:00,6.08046,6.08226,6.08044,6.08044,18000000.0
2006-04-18 07:19:00,6.07966,6.08161,6.07933,6.08048,14000000.0
2006-04-18 07:20:00,6.08057,6.08058,6.07893,6.08058,18000000.0
2006-04-18 07:21:00,6.0788,6.07927,6.07792,6.07851,13000000.0
2006-04-18 07:22:00,6.07895,6.07975,6.07841,6.07845,14000000.0
2006-04-18 07:23:00,6.07862,6.08038,6.07855,6.0795,15000000.0
2006-04-18 07:24:00,6.07964,6.07991,6.07883,6.07981,16000000.0
2006-04-18 07:25:00,6.07997,6.08038,6.07895,6.07995,15000000.0
2006-04-18 07:26:00,6.0799,6.08046,6.07863,6.08046,13000000.0
2006-04-18 07:27:00,6.08055,6.08055,6.0792,6.0799,12000000.0
2006-04-18 07:28:00,6.07925,6.08018,6.07869,6.07892,22000000.0
2006-04-18 07:29:00,6.07898,6.08123,6.07871,6.08123,16000000.0
2006-04-18 07:30:00,6.08005,6.08097,6.07993,6.08035,14000000.0
2006-04-18 07:31:00,6.07998,6.08122,6.07998,6.08092,13000000.0
2006-04-18 07:32:00,6.08114,6.08115,6.07968,6.07968,9000000.0
2006-04-18 07:33:00,6.08011,6.08076,6.08,6.08026,7000000.0
2006-04-18 07:34:00,6.07985,6.08106,6.07985,6.0807,18000000.0
2006-04-18 07:35:00,6.08056,6.08056,6.07982,6.08002,9000000.0
2006-04-18 07:36:00,6.07997,6.08153,6.07997,6.08131,13000000.0
2006-04-18 07:37:00,6.0808,6.08206,6.08047,6.08206,11000000.0
2006-04-18 07:38:00,6.08023,6.08146,6.08009,6.08078,11000000.0
2006-04-18 07:39:00,6.0818,6.08231,6.07986,6.08231,19000000.0
2006-04-18 07:40:00,6.08262,6.08267,6.08109,6.08142,11000000.0
2006-04-18 07:41:00,6.08144,6.08174,6.08046,6.0808,7000000.0
2006-04-18 07:42:00,6.08071,6.08075,6.08007,6.08075,13000000.0
2006-04-18 07:43:00,6.08071,6.08222,6.08017,6.08054,14000000.0
2006-04-18 07:44:00,6.08231,6.08315,6.08007,6.08246,10000000.0
2006-04-18 07:45:00,6.08102,6.0817,6.07987,6.07987,8000000.0
2006-04-18 07:46:00,6.08017,6.08233,6.08017,6.08045,13000000.0
2006-04-18 07:47:00,6.08123,6.08187,6.08084,6.08117,15000000.0
2006-04-18 07:48:00,6.08098,6.08172,6.08012,6.08157,13000000.0
2006-04-18 07:49:00,6.0828,6.0828,6.0809,6.08141,10000000.0
2006-04-18 07:50:00,6.08148,6.08246,6.08079,6.08142,17000000.0
2006-04-18 07:51:00,6.08116,6.08188,6.08056,6.0807,16000000.0
2006-04-18 07:52:00,6.08183,6.08281,6.08023,6.08167,13000000.0
2006-04-18 07:53:00,6.08095,6.08301,6.08084,6.08257,10000000.0
2006-04-18 07:54:00,6.08307,6.08333,6.0826,6.08307,11000000.0
2006-04-18 07:55:00,6.08265,6.08273,6.08138,6.08244,12000000.0
2006-04-18 07:56:00,6.08348,6.08375,6.08229,6.08229,13000000.0
2006-04-18 07:57:00,6.08269,6.08314,6.08161,6.08161,8000000.0
2006-04-18 07:58:00,6.08278,6.08396,6.08278,6.08382,14000000.0
2006-04-18 07:59:00,6.08343,6.08369,6.08221,6.08249,15000000.0
2006-04-18 08:00:00,6.08157,6.08332,6.08116,6.08212,10000000.0
2006-04-18 08:01:00,6.08171,6.0833,6.0813,6.08219,13000000.0
2006-04-18 08:02:00,6.08177,6.08288,6.08111,6.08206,14000000.0
2006-04-18 08:03:00,6.08122,6.08138,6.07929,6.08056,12000000.0
2006-04-18 08:04:00,6.07947,6.07974,6.07859,6.07974,16000000.0
2006-04-18 08:05:00,6.08087,6.08133,6.07973,6.07993,14000000.0
2006-04-18 08:06:00,6.08156,6.08176,6.0792,6.08112,19000000.0
2006-04-18 08:07:00,6.07999,6.08048,6.07892,6.08014,19000000.0
2006-04-18 08:08:00,6.0815,6.08159,6.07961,6.08156,11000000.0
2006-04-18 08:09:00,6.08198,6.08229,6.08088,6.0811,10000000.0
2006-04-18 08:10:00,6.08262,6.08335,6.08143,6.08335,16000000.0
2006-04-18 08:11:00,6.08155,6.08307,6.08155,6.08239,9000000.0
2006-04-18 08:12:00,6.08285,6.08369,6.0821,6.0821,10000000.0
2006-04-18 08:13:00,6.08236,6.08366,6.08226,6.08315,11000000.0
2006-04-18 08:14:00,6.08362,6.08383,6.08207,6.08305,12000000.0
2006-04-18 08:15:00,6.08158,6.08268,6.08123,6.08216,15000000.0
2006-04-18 08:16:00,6.08248,6.08343,6.08169,6.08237,14000000.0
2006-04-18 08:17:00,6.08177,6.08293,6.0815,6.08293,10000000.0
2006-04-18 08:18:00,6.08357,6.08366,6.08239,6.0832,9000000.0
2006-04-18 08:19:00,6.08286,6.0833,6.08192,6.08323,11000000.0
2006-04-18 08:20:00,6.08193,6.08278,6.08163,6.08224,11000000.0
2006-04-18 08:21:00,6.08233,6.08334,6.08081,6.08334,20000000.0
2006-04-18 08:22:00,6.08291,6.08311,6.08192,6.0821,8000000.0
2006-04-18 08:23:00,6.08255,6.08355,6.08195,6.08355,12000000.0
2006-04-18 08:24:00,6.08342,6.08375,6.08208,6.08354,13000000.0
2006-04-18 08:25:00,6.08263,6.08407,6.08263,6.08394,12000000.0
2006-04-18 08:26:00,6.08414,6.08448,6.08329,6.08448,13000000.0
2006-04-18 08:27:00,6.08454,6.08495,6.0836,6.08372,11000000.0
2006-04-18 08:28:00,6.08393,6.08393,6.08161,6.08243,8000000.0
2006-04-18 08:29:00,6.08119,6.08315,6.08071,6.08123,12000000.0
2006-04-18 08:30:00,6.08209,6.08231,6.08077,6.0813,11000000.0
2006-04-18 08:31:00,6.08089,6.08168,6.08035,6.08102,10000000.0
2006-04-18 08:32:00,6.08084,6.08196,6.08065,6.08091,13000000.0
2006-04-18 08:33:00,6.08219,6.08219,6.08041,6.08211,11000000.0
2006-04-18 08:34:00,6.08163,6.08213,6.08073,6.08134,17000000.0
2006-04-18 08:35:00,6.08088,6.08208,6.08088,6.08202,11000000.0
2006-04-18 08:36:00,6.08128,6.08236,6.08087,6.08194,10000000.0
2006-04-18 08:37:00,6.07998,6.08123,6.07939,6.08108,9000000.0
2006-04-18 08:38:00,6.08039,6.082,6.07978,6.08194,18000000.0
2006-04-18 08:39:00,6.08108,6.08241,6.08099,6.08199,8000000.0
2006-04-18 08:40:00,6.08198,6.08198,6.0803,6.08124,7000000.0
2006-04-18 08:41:00,6.08175,6.08175,6.07898,6.07994,16000000.0
2006-04-18 08:42:00,6.07941,6.08097,6.07764,6.08097,14000000.0
2006-04-18 08:43:00,6.08035,6.08142,6.07971,6.08082,12000000.0
2006-04-18 08:44:00,6.08138,6.08138,6.08039,6.08078,9000000.0
2006-04-18 08:45:00,6.08039,6.08205,6.0796,6.08089,18000000.0
2006-04-18 08:46:00,6.08084,6.08233,6.08051,6.08053,14000000.0
2006-04-18 08:47:00,6.08326,6.08446,6.08168,6.08446,18000000.0
2006-04-18 08:48:00,6.08456,6.08604,6.08404,6.08604,12000000.0
2006-04-18 08:49:00,6.08626,6.08633,6.08345,6.08531,14000000.0
2006-04-18 08:50:00,6.08587,6.08715,6.08472,6.0871,16000000.0
2006-04-18 08:51:00,6.08792,6.08903,6.08727,6.08811,21000000.0
2006-04-18 08:52:00,6.08801,6.08854,6.08674,6.08818,20000000.0
2006-04-18 08:53:00,6.08976,6.09015,6.08871,6.08984,7000000.0
2006-04-18 08:54:00,6.08985,6.0899,6.08814,6.08823,17000000.0
2006-04-18 08:55:00,6.08734,6.08888,6.08729,6.08754,12000000.0
2006-04-18 08:56:00,6.0888,6.08883,6.08699,6.08859,17000000.0
2006-04-18 08:57:00,6.08831,6.08906,6.08722,6.08906,16000000.0
2006-04-18 08:58:00,6.08921,6.08982,6.08773,6.08938,12000000.0
2006-04-18 08:59:00,6.08974,6.09197,6.08928,6.09094,13000000.0
2006-04-18 09:00:00,6.08974,6.09171,6.08974,6.09007,17000000.0
2006-04-18 09:01:00,6.09152,6.09195,6.09015,6.09015,13000000.0
2006-04-18 09:02:00,6.09022,6.09079,6.08953,6.09005,8000000.0
2006-04-18 09:03:00,6.0893,6.09113,6.0893,6.09113,16000000.0
2006-04-18 09:04:00,6.09096,6.09102,6.08923,6.09009,8000000.0
2006-04-18 09:05:00,6.08964,6.09011,6.08883,6.08915,11000000.0
2006-04-18 09:06:00,6.08837,6.08944,6.08767,6.08767,10000000.0
2006-04-18 09:07:00,6.08726,6.08841,6.08693,6.08782,10000000.0
2006-04-18 09:08:00,6.08727,6.08778,6.08574,6.08574,19000000.0
2006-04-18 09:09:00,6.08695,6.08814,6.08664,6.08814,16000000.0
2006-04-18 09:10:00,6.08723,6.08805,6.08642,6.08787,8000000.0
2006-04-18 09:11:00,6.08753,6.08803,6.08672,6.0875,11000000.0
2006-04-18 09:12:00,6.08725,6.08762,6.08563,6.08762,16000000.0
2006-04-18 09:13:00,6.08784,6.0884,6.08735,6.0884,15000000.0
2006-04-18 09:14:00,6.08948,6.09047,6.08755,6.09015,17000000.0
2006-04-18 09:15:00,6.0904,6.09107,6.08936,6.09048,12000000.0
2006-04-18 09:16:00,6.09067,6.0918,6.09018,6.09038,14000000.0
2006-04-18 09:17:00,6.09112,6.09112,6.08955,6.09023,14000000.0
2006-04-18 09:18:00,6.09082,6.09082,6.08861,6.09011,18000000.0
2006-04-18 09:19:00,6.08893,6.0893,6.08708,6.0893,14000000.0
2006-04-18 09:20:00,6.08944,6.09014,6.08853,6.09001,18000000.0
2006-04-18 09:21:00,6.09,6.09,6.08799,6.089,17000000.0
2006-04-18 09:22:00,6.08866,6.08905,6.08757,6.08878,13000000.0
2006-04-18 09:23:00,6.08808,6.08808,6.08568,6.08654,12000000.0
2006-04-18 09:24:00,6.08538,6.08631,6.08426,6.08474,14000000.0
2006-04-18 09:25:00,6.08475,6.08678,6.08466,6.08678,9000000.0
2006-04-18 09:26:00,6.08602,6.08761,6.08599,6.08641,13000000.0
2006-04-18 09:27:00,6.08665,6.08811,6.08665,6.08776,13000000.0
2006-04-18 09:28:00,6.08758,6.08822,6.0862,6.08792,19000000.0
2006-04-18 09:29:00,6.08942,6.08993,6.0881,6.08921,14000000.0
2006-04-18 09:30:00,6.08882,6.08948,6.08746,6.08808,15000000.0
2006-04-18 09:31:00,6.08775,6.08956,6.08775,6.08923,11000000.0
2006-04-18 09:32:00,6.08891,6.08905,6.08724,6.08859,16000000.0
2006-04-18 09:33:00,6.08872,6.08977,6.08828,6.08977,9000000.0
2006-04-18 09:34:00,6.08944,6.09067,6.0888,6.09067,18000000.0
2006-04-18 09:35:00,6.09067,6.09137,6.08935,6.09084,14000000.0
2006-04-18 09:36:00,6.08888,6.09014,6.08832,6.09014,16000000.0
2006-04-18 09:37:00,6.08914,6.09081,6.08896,6.09027,20000000.0
2006-04-18 09:38:00,6.08981,6.09108,6.08894,6.08998,19000000.0
2006-04-18 09:39:00,6.08988,6.09067,6.08862,6.09048,16000000.0
2006-04-18 09:40:00,6.09043,6.09253,6.08999,6.09175,12000000.0
2006-04-18 09:41:00,6.09287,6.09408,6.09216,6.09331,18000000.0
2006-04-18 09:42:00,6.09399,6.09414,6.09198,6.09309,16000000.0
2006-04-18 09:43:00,6.09226,6.09381,6.09193,6.09275,15000000.0
2006-04-18 09:44:00,6.09387,6.09419,6.09265,6.09403,13000000.0
2006-04-18 09:45:00,6.09203,6.09356,6.09093,6.09132,13000000.0
2006-04-18 09:46:00,6.0908,6.09237,6.09011,6.09162,17000000.0
2006-04-18 09:47:00,6.09175,6.09271,6.09102,6.09271,13000000.0
2006-04-18 09:48:00,6.0917,6.09245,6.09096,6.09109,16000000.0
2006-04-18 09:49:00,6.08967,6.09195,6.08967,6.09195,17000000.0
2006-04-18 09:50:00,6.09111,6.09192,6.09082,6.09169,12000000.0
2006-04-18 09:51:00,6.09192,6.09208,6.09037,6.09171,16000000.0
2006-04-18 09:52:00,6.09207,6.09311,6.09152,6.09195,16000000.0
2006-04-18 09:53:00,6.09252,6.09301,6.09124,6.09291,15000000.0
2006-04-18 09:54:00,6.09225,6.09415,6.09171,6.0941,15000000.0
2006-04-18 09:55:00,6.09351,6.09479,6.09245,6.09456,15000000.0
2006-04-18 09:56:00,6.09396,6.09511,6.09285,6.0944,17000000.0
2006-04-18 09:57:00,6.09452,6.09452,6.09252,6.09357,12000000.0
2006-04-18 09:58:00,6.09378,6.09538,6.09287,6.09538,14000000.0
2006-04-18 09:59:00,6.09465,6.09501,6.09342,6.09398,10000000.0
2006-04-18 10:00:00,6.0937,6.09417,6.09323,6.09361,11000000.0
2006-04-18 10:01:00,6.09442,6.09442,6.09217,6.09333,24000000.0
2006-04-18 10:02:00,6.09357,6.09498,6.09271,6.09446,14000000.0
2006-04-18 10:03:00,6.09409,6.09557,6.09279,6.09557,16000000.0
2006-04-18 10:04:00,6.09599,6.09623,6.09475,6.09619,10000000.0
2006-04-18 10:05:00,6.09545,6.09545,6.09403,6.09468,10000000.0
2006-04-18 10:06:00,6.09512,6.09564,6.09376,6.09564,9000000.0
2006-04-18 10:07:00,6.09661,6.09707,6.09496,6.09655,11000000.0
2006-04-18 10:08:00,6.09806,6.09815,6.09606,6.09779,9000000.0
2006-04-18 10:09:00,6.09768,6.09783,6.09622,6.09683,11000000.0
2006-04-18 10:10:00,6.09684,6.09725,6.09547,6.09683,15000000.0
2006-04-18 10:11:00,6.09613,6.09699,6.0945,6.09699,16000000.0
2006-04-18 10:12:00,6.09597,6.09631,6.09439,6.09579,19000000.0
2006-04-18 10:13:00,6.09485,6.0951,6.09437,6.09492,9000000.0
2006-04-18 10:14:00,6.09525,6.09525,6.09323,6.09378,11000000.0
2006-04-18 10:15:00,6.09511,6.09511,6.09433,6.0945,8000000.0
2006-04-18 10:16:00,6.09456,6.09544,6.09394,6.09495,17000000.0
2006-04-18 10:17:00,6.09488,6.09488,6.09338,6.09466,16000000.0
2006-04-18 10:18:00,6.09426,6.0955,6.09341,6.09408,16000000.0
2006-04-18 10:19:00,6.09485,6.09564,6.09441,6.09542,17000000.0
2006-04-18 10:20:00,6.09617,6.09617,6.09435,6.09574,16000000.0
2006-04-18 10:21:00,6.09455,6.0959,6.09455,6.0959,7000000.0
2006-04-18 10:22:00,6.09535,6.09567,6.09445,6.09526,10000000.0
2006-04-18 10:23:00,6.09606,6.09606,6.09486,6.09558,14000000.0
2006-04-18 10:24:00,6.09626,6.09626,6.09461,6.09577,13000000.0
2006-04-18 10:25:00,6.09538,6.09687,6.09458,6.09687,12000000.0
2006-04-18 10:26:00,6.0952,6.09588,6.09386,6.09386,11000000.0
2006-04-18 10:27:00,6.09392,6.09429,6.09294,6.09429,13000000.0
2006-04-18 10:28:00,6.09385,6.09428,6.09198,6.09217,13000000.0
2006-04-18 10:29:00,6.09339,6.09453,6.09316,6.09439,11000000.0
2006-04-18 10:30:00,6.09495,6.09537,6.09417,6.09537,9000000.0
2006-04-18 10:31:00,6.09598,6.09603,6.09418,6.09483,16000000.0
2006-04-18 10:32:00,6.09423,6.09497,6.09346,6.09346,9000000.0
2006-04-18 10:33:00,6.09362,6.09534,6.09362,6.09403,12000000.0
2006-04-18 10:34:00,6.09299,6.0946,6.09267,6.09372,11000000.0
2006-04-18 10:35:00,6.09298,6.09413,6.09255,6.09313,17000000.0
2006-04-18 10:36:00,6.09339,6.09377,6.0921,6.09375,10000000.0
2006-04-18 10:37:00,6.09379,6.09453,6.09262,6.09317,15000000.0
2006-04-18 10:38:00,6.09291,6.09305,6.09178,6.09213,17000000.0
2006-04-18 10:39:00,6.09321,6.09341,6.09193,6.09326,13000000.0
2006-04-18 10:40:00,6.0931,6.09352,6.09186,6.09352,10000000.0
2006-04-18 10:41:00,6.09289,6.09298,6.09106,6.09298,15000000.0
2006-04-18 10:42:00,6.09249,6.09262,6.09134,6.09139,12000000.0
2006-04-18 10:43:00,6.09229,6.09231,6.09046,6.09046,13000000.0
2006-04-18 10:44:00,6.0915,6.0926,6.0915,6.09154,12000000.0
2006-04-18 10:45:00,6.09101,6.09181,6.09029,6.09108,13000000.0
2006-04-18 10:46:00,6.09084,6.09243,6.0901,6.0901,13000000.0
2006-04-18 10:47:00,6.09076,6.09178,6.09062,6.09122,7000000.0
2006-04-18 10:48:00,6.08979,6.09022,6.08703,6.08877,12000000.0
2006-04-18 10:49:00,6.08864,6.08904,6.08794,6.0887,10000000.0
2006-04-18 10:50:00,6.08741,6.0888,6.0868,6.08698,14000000.0
2006-04-18 10:51:00,6.08694,6.08731,6.0859,6.08645,11000000.0
2006-04-18 10:52:00,6.08803,6.08853,6.08674,6.08781,20000000.0
2006-04-18 10:53:00,6.08809,6.08943,6.08809,6.08863,9000000.0
2006-04-18 10:54:00,6.08823,6.08942,6.088,6.08923,18000000.0
2006-04-18 10:55:00,6.08865,6.08963,6.08832,6.08918,10000000.0
2006-04-18 10:56:00,6.08873,6.08956,6.08841,6.08956,11000000.0
2006-04-18 10:57:00,6.08955,6.08955,6.08764,6.08857,8000000.0
2006-04-18 10:58:00,6.08967,6.09,6.08826,6.09,10000000.0
2006-04-18 10:59:00,6.08985,6.0905,6.08941,6.09044,10000000.0
2006-04-18 11:00:00,6.09071,6.09154,6.08931,6.09032,15000000.0
2006-04-18 11:01:00,6.09161,6.09179,6.08999,6.09125,12000000.0
2006-04-18 11:02:00,6.09088,6.09101,6.08975,6.09074,8000000.0
2006-04-18 11:03:00,6.09133,6.0941,6.09077,6.0941,11000000.0
2006-04-18 11:04:00,6.09288,6.09288,6.08948,6.09253,15000000.0
2006-04-18 11:05:00,6.09173,6.09277,6.09114,6.09114,17000000.0
2006-04-18 11:06:00,6.08924,6.09166,6.08874,6.08941,12000000.0
2006-04-18 11:07:00,6.08884,6.08884,6.08686,6.08686,11000000.0
2006-04-18 11:08:00,6.08638,6.08746,6.08565,6.0861,22000000.0
2006-04-18 11:09:00,6.08576,6.08576,6.08458,6.08467,9000000.0
2006-04-18 11:10:00,6.08441,6.08513,6.08312,6.08446,16000000.0
2006-04-18 11:11:00,6.08439,6.08527,6.08417,6.08417,7000000.0
2006-04-18 11:12:00,6.08379,6.08541,6.08379,6.08452,15000000.0
2006-04-18 11:13:00,6.08593,6.08634,6.0853,6.08634,11000000.0
2006-04-18 11:14:00,6.08556,6.08556,6.08308,6.08308,18000000.0
2006-04-18 11:15:00,6.08345,6.08459,6.08304,6.08459,11000000.0
2006-04-18 11:16:00,6.08449,6.08478,6.08311,6.0837,13000000.0
2006-04-18 11:17:00,6.08325,6.08379,6.08115,6.08115,13000000.0
2006-04-18 11:18:00,6.08201,6.08246,6.08064,6.08235,9000000.0
2006-04-18 11:19:00,6.08232,6.08269,6.08094,6.08138,17000000.0
2006-04-18 11:20:00,6.08078,6.08125,6.07827,6.08032,14000000.0
2006-04-18 11:21:00,6.08123,6.08166,6.08018,6.08142,14000000.0
2006-04-18 11:22:00,6.08175,6.08243,6.08051,6.08154,22000000.0
2006-04-18 11:23:00,6.08132,6.08234,6.08082,6.08132,8000000.0
2006-04-18 11:24:00,6.08179,6.08257,6.0805,6.08257,18000000.0
2006-04-18 11:25:00,6.08146,6.08198,6.08024,6.08198,9000000.0
2006-04-18 11:26:00,6.08109,6.08197,6.08005,6.08113,15000000.0
2006-04-18 11:27:00,6.08195,6.08221,6.08081,6.08135,10000000.0
2006-04-18 11:28:00,6.08029,6.0804,6.07821,6.07829,13000000.0
2006-04-18 11:29:00,6.07686,6.07836,6.07653,6.07676,17000000.0
2006-04-18 11:30:00,6.07787,6.0791,6.07761,6.0788,13000000.0
2006-04-18 11:31:00,6.07889,6.07921,6.07792,6.07842,12000000.0
2006-04-18 11:32:00,6.07888,6.07888,6.07677,6.07703,20000000.0
2006-04-18 11:33:00,6.07626,6.07637,6.07411,6.0759,16000000.0
2006-04-18 11:34:00,6.0755,6.07701,6.07463,6.07569,13000000.0
2006-04-18 11:35:00,6.07674,6.07694,6.07532,6.07694,14000000.0
2006-04-18 11:36:00,6.07749,6.07829,6.07667,6.07829,11000000.0
2006-04-18 11:37:00,6.0779,6.07924,6.07753,6.07826,16000000.0
2006-04-18 11:38:00,6.07865,6.07902,6.07749,6.07752,8000000.0
2006-04-18 11:39:00,6.07814,6.07872,6.07749,6.07871,11000000.0
2006-04-18 11:40:00,6.07875,6.07927,6.07789,6.07927,12000000.0
2006-04-18 11:41:00,6.08002,6.08046,6.07907,6.08039,10000000.0
2006-04-18 11:42:00,6.07943,6.07984,6.07855,6.0798,10000000.0
2006-04-18 11:43:00,6.08007,6.08007,6.07808,6.07838,17000000.0
2006-04-18 11:44:00,6.07948,6.07993,6.07898,6.07979,15000000.0
2006-04-18 11:45:00,6.08098,6.08098,6.07891,6.07965,16000000.0
2006-04-18 11:46:00,6.07958,6.0805,6.07917,6.08027,7000000.0
2006-04-18 11:47:00,6.08119,6.0816,6.07889,6.08032,16000000.0
2006-04-18 11:48:00,6.07989,6.08012,6.07807,6.07947,13000000.0
2006-04-18 11:49:00,6.07966,6.08028,6.07889,6.07889,10000000.0
2006-04-18 11:50:00,6.07837,6.07918,6.07778,6.0789,12000000.0
2006-04-18 11:51:00,6.07813,6.08014,6.07811,6.07979,14000000.0
2006-04-18 11:52:00,6.07932,6.07977,6.07837,6.07977,18000000.0
2006-04-18 11:53:00,6.08034,6.08071,6.08017,6.08053,16000000.0
2006-04-18 11:54:00,6.07921,6.07969,6.07921,6.07969,8000000.0
2006-04-18 11:55:00,6.08065,6.08094,6.0793,6.08048,8000000.0
2006-04-18 11:56:00,6.07958,6.08169,6.07879,6.08169,8000000.0
2006-04-18 11:57:00,6.08107,6.0836,6.08082,6.08333,11000000.0
2006-04-18 11:58:00,6.08284,6.08393,6.08198,6.08302,14000000.0
2006-04-18 11:59:00,6.08248,6.08371,6.08208,6.08278,11000000.0
2006-04-18 12:00:00,6.0829,6.08291,6.07977,6.08218,15000000.0
2006-04-18 12:01:00,6.08206,6.08273,6.08129,6.08134,13000000.0
2006-04-18 12:02:00,6.08187,6.08294,6.08142,6.08275,15000000.0
2006-04-18 12:03:00,6.0814,6.0831,6.08116,6.0831,11000000.0
2006-04-18 12:04:00,6.08197,6.08306,6.08099,6.08257,9000000.0
2006-04-18 12:05:00,6.08045,6.0828,6.08045,6.08182,9000000.0
2006-04-18 12:06:00,6.0811,6.0811,6.07842,6.07867,15000000.0
2006-04-18 12:07:00,6.07944,6.07989,6.07822,6.07989,11000000.0
2006-04-18 12:08:00,6.07996,6.07996,6.07752,6.07821,8000000.0
2006-04-18 12:09:00,6.07856,6.07871,6.07683,6.07731,18000000.0
2006-04-18 12:10:00,6.07761,6.07893,6.07751,6.07872,14000000.0
2006-04-18 12:11:00,6.07871,6.07944,6.07833,6.07944,9000000.0
2006-04-18 12:12:00,6.07855,6.07962,6.07728,6.078,18000000.0
2006-04-18 12:13:00,6.07686,6.07793,6.0762,6.07784,12000000.0
2006-04-18 12:14:00,6.07776,6.07776,6.07677,6.07773,10000000.0
2006-04-18 12:15:00,6.07712,6.07726,6.07587,6.07668,8000000.0
2006-04-18 12:16:00,6.07763,6.07763,6.07568,6.0759,14000000.0
2006-04-18 12:17:00,6.07601,6.07648,6.07486,6.07607,13000000.0
2006-04-18 12:18:00,6.07695,6.07777,6.07633,6.07763,10000000.0
2006-04-18 12:19:00,6.07773,6.07776,6.07482,6.07482,11000000.0
2006-04-18 12:20:00,6.07539,6.07598,6.07489,6.0757,8000000.0
2006-04-18 12:21:00,6.07563,6.07597,6.07415,6.07473,20000000.0
2006-04-18 12:22:00,6.07567,6.07679,6.07483,6.07679,14000000.0
2006-04-18 12:23:00,6.07724,6.07724,6.07552,6.07644,11000000.0
2006-04-18 12:24:00,6.07541,6.07655,6.07433,6.07655,17000000.0
2006-04-18 12:25:00,6.07505,6.07622,6.07505,6.07513,12000000.0
2006-04-18 12:26:00,6.07529,6.07686,6.07529,6.07673,7000000.0
2006-04-18 12:27:00,6.07679,6.07721,6.07598,6.07598,7000000.0
2006-04-18 12:28:00,6.07764,6.07844,6.0762,6.07844,19000000.0
2006-04-18 12:29:00,6.0781,6.0792,6.07677,6.07777,12000000.0
2006-04-18 12:30:00,6.07693,6.07954,6.07678,6.07936,10000000.0
2006-04-18 12:31:00,6.07891,6.07891,6.07762,6.07864,12000000.0
2006-04-18 12:32:00,6.07876,6.07876,6.0768,6.0768,12000000.0
2006-04-18 12:33:00,6.07762,6.07917,6.07727,6.07839,15000000.0
2006-04-18 12:34:00,6.07817,6.07877,6.07723,6.0784,12000000.0
2006-04-18 12:35:00,6.07864,6.07933,6.0781,6.07933,12000000.0
2006-04-18 12:36:00,6.07858,6.07858,6.07677,6.07702,15000000.0
2006-04-18 12:37:00,6.07761,6.07935,6.07708,6.0783,8000000.0
2006-04-18 12:38:00,6.07808,6.08001,6.07719,6.07945,15000000.0
2006-04-18 12:39:00,6.07815,6.07959,6.07799,6.07804,14000000.0
2006-04-18 12:40:00,6.07784,6.0793,6.07711,6.07711,18000000.0
2006-04-18 12:41:00,6.07881,6.07936,6.07781,6.07796,11000000.0
2006-04-18 12:42:00,6.07674,6.07868,6.07674,6.07868,17000000.0
2006-04-18 12:43:00,6.07852,6.07862,6.07744,6.0776,11000000.0
2006-04-18 12:44:00,6.07774,6.07858,6.07722,6.07858,13000000.0
2006-04-18 12:45:00,6.07926,6.0794,6.07793,6.07799,10000000.0
2006-04-18 12:46:00,6.07807,6.07924,6.07743,6.07779,20000000.0
2006-04-18 12:47:00,6.07725,6.07927,6.07725,6.07808,10000000.0
2006-04-18 12:48:00,6.08025,6.08079,6.07897,6.0797,10000000.0
2006-04-18 12:49:00,6.08043,6.08064,6.078,6.07959,15000000.0
2006-04-18 12:50:00,6.08043,6.08172,6.07961,6.08125,14000000.0
2006-04-18 12:51:00,6.08002,6.08199,6.07951,6.08065,14000000.0
2006-04-18 12:52:00,6.08169,6.08185,6.07993,6.07993,9000000.0
2006-04-18 12:53:00,6.08076,6.08132,6.07982,6.08132,9000000.0
2006-04-18 12:54:00,6.08085,6.08085,6.07896,6.07948,20000000.0
2006-04-18 12:55:00,6.07963,6.08094,6.07894,6.07894,12000000.0
2006-04-18 12:56:00,6.0795,6.08102,6.0795,6.08056,7000000.0
2006-04-18 12:57:00,6.08153,6.08184,6.08044,6.08119,13000000.0
2006-04-18 12:58:00,6.08144,6.08174,6.08009,6.08009,16000000.0
2006-04-18 12:59:00,6.08053,6.082,6.07991,6.0801,14000000.0
2006-04-18 13:00:00,6.08084,6.08084,6.07841,6.07863,12000000.0
2006-04-18 13:01:00,6.07949,6.07949,6.07796,6.07891,17000000.0
2006-04-18 13:02:00,6.07831,6.07942,6.07754,6.07942,10000000.0
2006-04-18 13:03:00,6.07884,6.07967,6.07795,6.07926,22000000.0
2006-04-18 13:04:00,6.07936,6.08025,6.07866,6.07932,20000000.0
2006-04-18 13:05:00,6.07922,6.08043,6.07894,6.07947,14000000.0
2006-04-18 13:06:00,6.07956,6.08094,6.07956,6.08071,17000000.0
2006-04-18 13:07:00,6.07925,6.08051,6.07852,6.07973,22000000.0
2006-04-18 13:08:00,6.07924,6.07988,6.07852,6.07932,12000000.0
2006-04-18 13:09:00,6.07897,6.07931,6.07806,6.079,12000000.0
2006-04-18 13:10:00,6.07952,6.07952,6.07747,6.07747,20000000.0
2006-04-18 13:11:00,6.07803,6.07977,6.07766,6.07934,12000000.0
2006-04-18 13:12:00,6.07961,6.08008,6.07906,6.07999,16000000.0
2006-04-18 13:13:00,6.0794,6.07995,6.07881,6.07885,14000000.0
2006-04-18 13:14:00,6.0791,6.07996,6.0786,6.07996,17000000.0
2006-04-18 13:15:00,6.07953,6.0802,6.07898,6.07898,7000000.0
2006-04-18 13:16:00,6.08004,6.08058,6.07957,6.08058,9000000.0
2006-04-18 13:17:00,6.08005,6.08006,6.07583,6.07945,15000000.0
2006-04-18 13:18:00,6.07992,6.08148,6.07964,6.07964,17000000.0
2006-04-18 13:19:00,6.08031,6.08031,6.07857,6.07875,15000000.0
2006-04-18 13:20:00,6.08011,6.08112,6.07932,6.08112,12000000.0
2006-04-18 13:21:00,6.08118,6.08142,6.07974,6.08008,24000000.0
2006-04-18 13:22:00,6.08189,6.08189,6.0805,6.0805,12000000.0
2006-04-18 13:23:00,6.08012,6.08116,6.07952,6.07982,12000000.0
2006-04-18 13:24:00,6.07955,6.08043,6.07955,6.08,18000000.0
2006-04-18 13:25:00,6.07996,6.08156,6.07987,6.08153,12000000.0
2006-04-18 13:26:00,6.08061,6.08219,6.07988,6.08135,12000000.0
2006-04-18 13:27:00,6.08069,6.08247,6.08012,6.08244,9000000.0
2006-04-18 13:28:00,6.08263,6.08282,6.08134,6.08163,15000000.0
2006-04-18 13:29:00,6.08132,6.08246,6.0809,6.08172,14000000.0
2006-04-18 13:30:00,6.08159,6.08481,6.08159,6.08481,11000000.0
2006-04-18 13:31:00,6.08418,6.08463,6.08331,6.08417,11000000.0
2006-04-18 13:32:00,6.08426,6.08431,6.08367,6.08413,8000000.0
2006-04-18 13:33:00,6.08284,6.0835,6.08258,6.08276,14000000.0
2006-04-18 13:34:00,6.08303,6.08357,6.0822,6.08311,11000000.0
2006-04-18 13:35:00,6.08259,6.08373,6.08192,6.08332,16000000.0
2006-04-18 13:36:00,6.08335,6.08416,6.08248,6.08416,8000000.0
2006-04-18 13:37:00,6.08357,6.08393,6.08167,6.08259,17000000.0
2006-04-18 13:38:00,6.08282,6.08316,6.08086,6.08205,14000000.0
2006-04-18 13:39:00,6.08208,6.08243,6.08037,6.08037,10000000.0
2006-04-18 13:40:00,6.08092,6.08187,6.08055,6.08143,8000000.0
2006-04-18 13:41:00,6.08185,6.08208,6.08134,6.08168,11000000.0
2006-04-18 13:42:00,6.08122,6.08192,6.08085,6.08184,14000000.0
2006-04-18 13:43:00,6.08164,6.0826,6.081,6.08213,11000000.0
2006-04-18 13:44:00,6.08223,6.08248,6.08152,6.08152,11000000.0
2006-04-18 13:45:00,6.08112,6.08239,6.08083,6.08197,14000000.0
2006-04-18 13:46:00,6.08216,6.08286,6.08131,6.08286,11000000.0
2006-04-18 13:47:00,6.08241,6.0827,6.08073,6.0827,13000000.0
2006-04-18 13:48:00,6.08287,6.08303,6.08143,6.08212,14000000.0
2006-04-18 13:49:00,6.08288,6.08299,6.08137,6.08139,12000000.0
2006-04-18 13:50:00,6.08095,6.08286,6.08062,6.08062,16000000.0
2006-04-18 13:51:00,6.08054,6.08211,6.08014,6.08119,14000000.0
2006-04-18 13:52:00,6.07947,6.08094,6.07943,6.07954,10000000.0
2006-04-18 13:53:00,6.08075,6.08084,6.07983,6.07983,10000000.0
2006-04-18 13:54:00,6.08074,6.08218,6.07972,6.08201,8000000.0
2006-04-18 13:55:00,6.08221,6.08262,6.08062,6.08062,13000000.0
2006-04-18 13:56:00,6.08222,6.08312,6.08156,6.08187,17000000.0
2006-04-18 13:57:00,6.08211,6.08272,6.08092,6.08211,13000000.0
2006-04-18 13:58:00,6.08213,6.08234,6.08096,6.08099,7000000.0
2006-04-18 13:59:00,6.08094,6.08198,6.08076,6.08127,9000000.0
2006-04-18 14:00:00,6.08109,6.08126,6.07944,6.08044,7000000.0
2006-04-18 14:01:00,6.08053,6.08201,6.08005,6.08049,11000000.0
2006-04-18 14:02:00,6.08129,6.08248,6.08081,6.08239,19000000.0
2006-04-18 14:03:00,6.08135,6.08178,6.07959,6.08069,13000000.0
2006-04-18 14:04:00,6.08037,6.08206,6.0802,6.08074,22000000.0
2006-04-18 14:05:00,6.08202,6.08214,6.08052,6.08094,17000000.0
2006-04-18 14:06:00,6.0815,6.08151,6.07956,6.07956,11000000.0
2006-04-18 14:07:00,6.08061,6.08181,6.08024,6.08171,9000000.0
2006-04-18 14:08:00,6.08155,6.08155,6.07963,6.0809,11000000.0
2006-04-18 14:09:00,6.08142,6.08205,6.07953,6.08115,12000000.0
2006-04-18 14:10:00,6.08158,6.08171,6.08022,6.08156,13000000.0
2006-04-18 14:11:00,6.08241,6.08241,6.08097,6.08179,14000000.0
2006-04-18 14:12:00,6.08221,6.08337,6.08132,6.08132,11000000.0
2006-04-18 14:13:00,6.08142,6.08373,6.08142,6.08277,11000000.0
2006-04-18 14:14:00,6.08307,6.08429,6.08306,6.08429,7000000.0
2006-04-18 14:15:00,6.08431,6.08431,6.08242,6.08242,14000000.0
2006-04-18 14:16:00,6.08344,6.08375,6.08195,6.08223,13000000.0
2006-04-18 14:17:00,6.08231,6.08273,6.08118,6.08265,22000000.0
2006-04-18 14:18:00,6.08274,6.08274,6.08045,6.08045,15000000.0
2006-04-18 14:19:00,6.08104,6.08104,6.07814,6.08007,12000000.0
2006-04-18 14:20:00,6.0803,6.08046,6.07923,6.08002,7000000.0
2006-04-18 14:21:00,6.07961,6.08071,6.07793,6.0805,13000000.0
2006-04-18 14:22:00,6.08142,6.08158,6.07982,6.08117,8000000.0
2006-04-18 14:23:00,6.0819,6.08206,6.08043,6.08165,11000000.0
2006-04-18 14:24:00,6.08105,6.08396,6.08105,6.08393,13000000.0
2006-04-18 14:25:00,6.08521,6.08527,6.08354,6.08378,15000000.0
2006-04-18 14:26:00,6.0837,6.08512,6.08346,6.08512,8000000.0
2006-04-18 14:27:00,6.08484,6.08488,6.08333,6.08445,10000000.0
2006-04-18 14:28:00,6.08446,6.08446,6.08343,6.08434,11000000.0
2006-04-18 14:29:00,6.08428,6.08442,6.08283,6.08346,21000000.0
2006-04-18 14:30:00,6.08317,6.08317,6.07862,6.07862,11000000.0
2006-04-18 14:31:00,6.07671,6.07671,6.07209,6.07225,17000000.0
2006-04-18 14:32:00,6.07195,6.07272,6.07038,6.07114,15000000.0
2006-04-18 14:33:00,6.07149,6.073,6.07055,6.07055,8000000.0
2006-04-18 14:34:00,6.07134,6.07177,6.06999,6.07177,9000000.0
2006-04-18 14:35:00,6.07231,6.07231,6.07114,6.07182,11000000.0
2006-04-18 14:36:00,6.07205,6.07334,6.06982,6.07328,15000000.0
2006-04-18 14:37:00,6.07223,6.07462,6.07189,6.07318,8000000.0
2006-04-18 14:38:00,6.07135,6.07362,6.07106,6.07261,10000000.0
2006-04-18 14:39:00,6.07208,6.07347,6.07056,6.07142,19000000.0
2006-04-18 14:40:00,6.07113,6.07226,6.06966,6.07224,15000000.0
2006-04-18 14:41:00,6.07212,6.07343,6.07151,6.07322,15000000.0
2006-04-18 14:42:00,6.07342,6.07425,6.07139,6.07338,17000000.0
2006-04-18 14:43:00,6.07295,6.07304,6.07036,6.07197,15000000.0
2006-04-18 14:44:00,6.07243,6.07259,6.07027,6.07126,15000000.0
2006-04-18 14:45:00,6.07172,6.07304,6.07093,6.07165,9000000.0
2006-04-18 14:46:00,6.0717,6.07226,6.07059,6.07226,11000000.0
2006-04-18 14:47:00,6.07219,6.07321,6.0716,6.07183,12000000.0
2006-04-18 14:48:00,6.07271,6.07282,6.07105,6.07265,12000000.0
2006-04-18 14:49:00,6.07274,6.07353,6.07158,6.07312,12000000.0
2006-04-18 14:50:00,6.07167,6.07215,6.06947,6.07141,15000000.0
2006-04-18 14:51:00,6.07123,6.07123,6.06974,6.07026,10000000.0
2006-04-18 14:52:00,6.06985,6.06985,6.06547,6.06609,13000000.0
2006-04-18 14:53:00,6.06536,6.06667,6.06335,6.065,13000000.0
2006-04-18 14:54:00,6.06404,6.06404,6.06147,6.06147,9000000.0
2006-04-18 14:55:00,6.06149,6.063,6.06014,6.06203,16000000.0
2006-04-18 14:56:00,6.0627,6.06348,6.06123,6.06254,15000000.0
2006-04-18 14:57:00,6.06105,6.06277,6.06105,6.06234,15000000.0
2006-04-18 14:58:00,6.0621,6.06332,6.06144,6.0629,11000000.0
2006-04-18 14:59:00,6.06392,6.06392,6.06167,6.0628,14000000.0
2006-04-18 15:00:00,6.06295,6.06297,6.05974,6.06171,18000000.0
2006-04-18 15:01:00,6.06013,6.06209,6.05971,6.06039,12000000.0
2006-04-18 15:02:00,6.06177,6.06356,6.06088,6.06356,7000000.0
2006-04-18 15:03:00,6.06236,6.0636,6.06097,6.06209,18000000.0
2006-04-18 15:04:00,6.06227,6.06296,6.06078,6.06078,21000000.0
2006-04-18 15:05:00,6.0615,6.06219,6.06033,6.06128,13000000.0
2006-04-18 15:06:00,6.06122,6.0619,6.05995,6.0619,14000000.0
2006-04-18 15:07:00,6.06224,6.06384,6.0617,6.0631,22000000.0
2006-04-18 15:08:00,6.0656,6.06692,6.06241,6.0664,10000000.0
2006-04-18 15:09:00,6.06932,6.06932,6.06692,6.06858,9000000.0
2006-04-18 15:10:00,6.06876,6.06964,6.06797,6.06829,14000000.0
2006-04-18 15:11:00,6.0676,6.069,6.06667,6.069,12000000.0
2006-04-18 15:12:00,6.06809,6.06968,6.06758,6.06957,13000000.0
2006-04-18 15:13:00,6.0705,6.07185,6.06948,6.06973,12000000.0
2006-04-18 15:14:00,6.07063,6.07084,6.06947,6.07059,10000000.0
2006-04-18 15:15:00,6.06869,6.0698,6.06816,6.06932,16000000.0
2006-04-18 15:16:00,6.06818,6.06923,6.0671,6.06881,15000000.0
2006-04-18 15:17:00,6.06837,6.06886,6.06642,6.0673,14000000.0
2006-04-18 15:18:00,6.06768,6.06783,6.06621,6.06621,12000000.0
2006-04-18 15:19:00,6.06575,6.06693,6.06497,6.06506,11000000.0
2006-04-18 15:20:00,6.06481,6.06688,6.06425,6.06636,14000000.0
2006-04-18 15:21:00,6.06724,6.06778,6.06499,6.06758,14000000.0
2006-04-18 15:22:00,6.06665,6.06665,6.06456,6.06537,10000000.0
2006-04-18 15:23:00,6.0663,6.06667,6.06415,6.06667,11000000.0
2006-04-18 15:24:00,6.06623,6.06675,6.06559,6.06665,10000000.0
2006-04-18 15:25:00,6.06739,6.06747,6.06526,6.06577,16000000.0
2006-04-18 15:26:00,6.06765,6.06853,6.06643,6.06853,15000000.0
2006-04-18 15:27:00,6.06963,6.06963,6.06759,6.06784,10000000.0
2006-04-18 15:28:00,6.06601,6.06816,6.06601,6.06786,11000000.0
2006-04-18 15:29:00,6.06806,6.06806,6.06656,6.06767,19000000.0
2006-04-18 15:30:00,6.06733,6.06758,6.06513,6.06513,10000000.0
2006-04-18 15:31:00,6.06352,6.06473,6.06248,6.06473,14000000.0
2006-04-18 15:32:00,6.06516,6.06567,6.0636,6.06567,12000000.0
2006-04-18 15:33:00,6.06493,6.06574,6.06313,6.06424,20000000.0
2006-04-18 15:34:00,6.06285,6.06427,6.06256,6.06359,12000000.0
2006-04-18 15:35:00,6.06391,6.06447,6.06276,6.06413,12000000.0
2006-04-18 15:36:00,6.06432,6.06444,6.06253,6.06337,10000000.0
2006-04-18 15:37:00,6.0649,6.06547,6.06386,6.06466,10000000.0
2006-04-18 15:38:00,6.0642,6.06456,6.06157,6.06456,13000000.0
2006-04-18 15:39:00,6.06424,6.06665,6.06424,6.06642,7000000.0
2006-04-18 15:40:00,6.06719,6.06873,6.06447,6.06447,10000000.0
2006-04-18 15:41:00,6.06563,6.06661,6.06458,6.06635,9000000.0
2006-04-18 15:42:00,6.06676,6.06699,6.06293,6.06544,13000000.0
2006-04-18 15:43:00,6.0653,6.06611,6.06423,6.0654,16000000.0
2006-04-18 15:44:00,6.06629,6.06705,6.06493,6.06614,14000000.0
2006-04-18 15:45:00,6.06634,6.06634,6.06374,6.06588,15000000.0
2006-04-18 15:46:00,6.06517,6.06517,6.06368,6.06428,13000000.0
2006-04-18 15:47:00,6.06522,6.06584,6.06453,6.06577,9000000.0
2006-04-18 15:48:00,6.06557,6.06566,6.06418,6.0645,21000000.0
2006-04-18 15:49:00,6.06437,6.06471,6.06283,6.06402,23000000.0
2006-04-18 15:50:00,6.06493,6.06521,6.0635,6.0646,12000000.0
2006-04-18 15:51:00,6.06449,6.06527,6.06353,6.0648,19000000.0
2006-04-18 15:52:00,6.06432,6.06445,6.06263,6.06422,15000000.0
2006-04-18 15:53:00,6.06452,6.0655,6.06409,6.06479,14000000.0
2006-04-18 15:54:00,6.06418,6.0648,6.06302,6.06446,15000000.0
2006-04-18 15:55:00,6.06561,6.06596,6.06414,6.06581,12000000.0
2006-04-18 15:56:00,6.06513,6.06612,6.06444,6.06444,18000000.0
2006-04-18 15:57:00,6.06527,6.06622,6.06472,6.06582,10000000.0
2006-04-18 15:58:00,6.06608,6.06676,6.06507,6.06566,22000000.0
2006-04-18 15:59:00,6.06591,6.06678,6.06556,6.06563,12000000.0
2006-04-18 16:00:00,6.06608,6.06608,6.06333,6.06525,12000000.0
2006-04-18 16:01:00,6.06546,6.06546,6.06384,6.06492,12000000.0
2006-04-18 16:02:00,6.06476,6.06476,6.06328,6.06373,13000000.0
2006-04-18 16:03:00,6.06372,6.06457,6.06262,6.06306,13000000.0
2006-04-18 16:04:00,6.06402,6.06513,6.06353,6.06513,11000000.0
2006-04-18 16:05:00,6.06506,6.06664,6.06408,6.06664,9000000.0
2006-04-18 16:06:00,6.06695,6.06739,6.06548,6.06548,14000000.0
2006-04-18 16:07:00,6.06735,6.06852,6.06654,6.06753,15000000.0
2006-04-18 16:08:00,6.06782,6.06851,6.06736,6.06851,15000000.0
2006-04-18 16:09:00,6.06917,6.06942,6.06721,6.06905,17000000.0
2006-04-18 16:10:00,6.06754,6.06927,6.06684,6.06927,14000000.0
2006-04-18 16:11:00,6.06912,6.06961,6.06759,6.06759,9000000.0
2006-04-18 16:12:00,6.06872,6.06979,6.06768,6.06924,15000000.0
2006-04-18 16:13:00,6.06894,6.06944,6.06703,6.06712,14000000.0
2006-04-18 16:14:00,6.06816,6.06955,6.06738,6.06911,12000000.0
2006-04-18 16:15:00,6.06882,6.07018,6.06828,6.06952,14000000.0
2006-04-18 16:16:00,6.0694,6.07111,6.0688,6.07105,13000000.0
2006-04-18 16:17:00,6.07039,6.07217,6.07009,6.07181,18000000.0
2006-04-18 16:18:00,6.07119,6.07213,6.06991,6.06991,13000000.0
2006-04-18 16:19:00,6.07013,6.07033,6.06834,6.06858,8000000.0
2006-04-18 16:20:00,6.06984,6.07108,6.06898,6.06985,13000000.0
2006-04-18 16:21:00,6.06993,6.07113,6.06853,6.06957,12000000.0
2006-04-18 16:22:00,6.07055,6.07088,6.06906,6.06975,11000000.0
2006-04-18 16:23:00,6.07005,6.07022,6.06863,6.06879,14000000.0
2006-04-18 16:24:00,6.06969,6.06981,6.06853,6.06887,15000000.0
2006-04-18 16:25:00,6.06847,6.06907,6.0667,6.0667,11000000.0
2006-04-18 16:26:00,6.0675,6.06788,6.06651,6.06764,8000000.0
2006-04-18 16:27:00,6.06679,6.06836,6.06671,6.06835,10000000.0
2006-04-18 16:28:00,6.06807,6.06866,6.06676,6.06843,15000000.0
2006-04-18 16:29:00,6.06754,6.06786,6.06628,6.06755,7000000.0
2006-04-18 16:30:00,6.06709,6.0677,6.06621,6.06649,16000000.0
2006-04-18 16:31:00,6.06801,6.06864,6.06686,6.06686,14000000.0
2006-04-18 16:32:00,6.06658,6.06866,6.06643,6.06816,7000000.0
2006-04-18 16:33:00,6.07024,6.07063,6.06792,6.07006,8000000.0
2006-04-18 16:34:00,6.07023,6.07152,6.06963,6.07142,8000000.0
2006-04-18 16:35:00,6.07231,6.07231,6.0699,6.07017,9000000.0
2006-04-18 16:36:00,6.07067,6.07141,6.06895,6.06973,13000000.0
2006-04-18 16:37:00,6.06916,6.06929,6.06693,6.06736,18000000.0
2006-04-18 16:38:00,6.06886,6.06907,6.06716,6.06804,18000000.0
2006-04-18 16:39:00,6.06945,6.06984,6.06755,6.06948,20000000.0
2006-04-18 16:40:00,6.06772,6.06963,6.0676,6.06828,13000000.0
2006-04-18 16:41:00,6.06948,6.06948,6.06742,6.06905,20000000.0
2006-04-18 16:42:00,6.06903,6.06929,6.06769,6.06887,18000000.0
2006-04-18 16:43:00,6.06887,6.06887,6.06759,6.06861,15000000.0
2006-04-18 16:44:00,6.06951,6.07042,6.06859,6.06982,20000000.0
2006-04-18 16:45:00,6.06967,6.07024,6.06821,6.06929,13000000.0
2006-04-18 16:46:00,6.06974,6.06974,6.06811,6.06857,15000000.0
2006-04-18 16:47:00,6.0679,6.07064,6.0679,6.07064,8000000.0
2006-04-18 16:48:00,6.07044,6.07244,6.07009,6.07244,11000000.0
2006-04-18 16:49:00,6.07221,6.07273,6.07063,6.07115,12000000.0
2006-04-18 16:50:00,6.07085,6.07133,6.06959,6.07129,15000000.0
2006-04-18 16:51:00,6.07057,6.07095,6.06904,6.07041,18000000.0
2006-04-18 16:52:00,6.06954,6.07154,6.0695,6.07004,14000000.0
2006-04-18 16:53:00,6.07186,6.07193,6.07024,6.0715,8000000.0
2006-04-18 16:54:00,6.07076,6.07134,6.06986,6.07038,11000000.0
2006-04-18 16:55:00,6.07074,6.07091,6.06934,6.06981,12000000.0
2006-04-18 16:56:00,6.06837,6.07092,6.06837,6.07092,10000000.0
2006-04-18 16:57:00,6.07015,6.07075,6.06983,6.07051,8000000.0
2006-04-18 16:58:00,6.07027,6.07073,6.06969,6.06988,9000000.0
2006-04-18 16:59:00,6.07027,6.07027,6.06766,6.06766,13000000.0
2006-04-18 17:00:00,6.06932,6.07027,6.06882,6.07027,11000000.0
2006-04-18 17:01:00,6.07022,6.07038,6.06813,6.07038,12000000.0
2006-04-18 17:02:00,6.06968,6.06996,6.06832,6.06832,10000000.0
2006-04-18 17:03:00,6.06874,6.06903,6.06755,6.06872,16000000.0
2006-04-18 17:04:00,6.06742,6.06855,6.06653,6.06849,13000000.0
2006-04-18 17:05:00,6.06828,6.06946,6.06794,6.0693,16000000.0
2006-04-18 17:06:00,6.06963,6.07078,6.06863,6.06889,12000000.0
2006-04-18 17:07:00,6.06797,6.07034,6.06797,6.06968,8000000.0
2006-04-18 17:08:00,6.06925,6.0709,6.06841,6.07007,21000000.0
2006-04-18 17:09:00,6.07117,6.07171,6.06986,6.07077,16000000.0
2006-04-18 17:10:00,6.06971,6.06986,6.06897,6.06967,11000000.0
2006-04-18 17:11:00,6.06996,6.06997,6.06909,6.06997,11000000.0
2006-04-18 17:12:00,6.06967,6.07191,6.06908,6.07191,9000000.0
2006-04-18 17:13:00,6.07209,6.07227,6.07062,6.07096,9000000.0
2006-04-18 17:14:00,6.07254,6.07455,6.07145,6.07386,17000000.0
2006-04-18 17:15:00,6.0721,6.07341,6.07156,6.07291,11000000.0
2006-04-18 17:16:00,6.0711,6.07342,6.07097,6.07337,15000000.0
2006-04-18 17:17:00,6.07385,6.07492,6.07256,6.07331,13000000.0
2006-04-18 17:18:00,6.07158,6.07295,6.07036,6.07277,15000000.0
2006-04-18 17:19:00,6.07325,6.07384,6.07259,6.07309,17000000.0
2006-04-18 17:20:00,6.07219,6.07304,6.07133,6.07133,12000000.0
2006-04-18 17:21:00,6.07187,6.07309,6.07187,6.07296,7000000.0
2006-04-18 17:22:00,6.07319,6.07319,6.07122,6.07194,14000000.0
2006-04-18 17:23:00,6.07195,6.0741,6.07155,6.07386,13000000.0
2006-04-18 17:24:00,6.07371,6.07518,6.07356,6.07518,9000000.0
2006-04-18 17:25:00,6.07578,6.0761,6.07372,6.07394,11000000.0
2006-04-18 17:26:00,6.07399,6.07642,6.07399,6.0762,16000000.0
2006-04-18 17:27:00,6.07598,6.07621,6.07309,6.07506,9000000.0
2006-04-18 17:28:00,6.07541,6.07643,6.07461,6.07615,15000000.0
2006-04-18 17:29:00,6.07552,6.07584,6.07355,6.07417,11000000.0
2006-04-18 17:30:00,6.07425,6.07487,6.0716,6.07326,19000000.0
2006-04-18 17:31:00,6.07373,6.07508,6.07331,6.07383,11000000.0
2006-04-18 17:32:00,6.07415,6.07473,6.07399,6.07473,9000000.0
2006-04-18 17:33:00,6.07444,6.07843,6.07399,6.07843,10000000.0
2006-04-18 17:34:00,6.0775,6.07767,6.07444,6.07635,14000000.0
2006-04-18 17:35:00,6.0763,6.07637,6.07439,6.07584,13000000.0
2006-04-18 17:36:00,6.07601,6.07741,6.07556,6.07586,11000000.0
2006-04-18 17:37:00,6.07607,6.07827,6.07525,6.07633,15000000.0
2006-04-18 17:38:00,6.07555,6.07627,6.07414,6.07522,17000000.0
2006-04-18 17:39:00,6.07432,6.07481,6.07255,6.07255,8000000.0
2006-04-18 17:40:00,6.07229,6.07372,6.07219,6.07337,12000000.0
2006-04-18 17:41:00,6.07233,6.07419,6.07233,6.07324,21000000.0
2006-04-18 17:42:00,6.0731,6.07398,6.07291,6.07294,13000000.0
2006-04-18 17:43:00,6.07319,6.07319,6.07211,6.07226,11000000.0
2006-04-18 17:44:00,6.07197,6.0734,6.07152,6.07308,19000000.0
2006-04-18 17:45:00,6.07302,6.07302,6.06781,6.06979,10000000.0
2006-04-18 17:46:00,6.06903,6.07097,6.06903,6.0705,13000000.0
2006-04-18 17:47:00,6.07199,6.0724,6.06967,6.07225,9000000.0
2006-04-18 17:48:00,6.07147,6.07317,6.07114,6.07317,14000000.0
2006-04-18 17:49:00,6.07213,6.0745,6.07213,6.0731,14000000.0
2006-04-18 17:50:00,6.0722,6.07353,6.07136,6.07145,17000000.0
2006-04-18 17:51:00,6.07103,6.07293,6.07103,6.07248,13000000.0
2006-04-18 17:52:00,6.07281,6.07419,6.07216,6.0732,24000000.0
2006-04-18 17:53:00,6.07255,6.07335,6.07114,6.07335,16000000.0
2006-04-18 17:54:00,6.0731,6.07328,6.07147,6.07316,16000000.0
2006-04-18 17:55:00,6.07245,6.07352,6.07161,6.07283,13000000.0
2006-04-18 17:56:00,6.07328,6.07369,6.07143,6.0723,15000000.0
2006-04-18 17:57:00,6.07292,6.07292,6.07129,6.0723,10000000.0
2006-04-18 17:58:00,6.07285,6.0729,6.07155,6.07214,15000000.0
2006-04-18 17:59:00,6.07247,6.07369,6.07207,6.07207,13000000.0
2006-04-18 18:00:00,6.07331,6.07382,6.07276,6.07347,7000000.0
2006-04-18 18:01:00,6.07378,6.07431,6.07254,6.07274,18000000.0
2006-04-18 18:02:00,6.07367,6.07367,6.07192,6.07277,17000000.0
2006-04-18 18:03:00,6.07296,6.07411,6.07269,6.07364,16000000.0
2006-04-18 18:04:00,6.07348,6.07423,6.07193,6.07193,14000000.0
2006-04-18 18:05:00,6.07184,6.07248,6.07077,6.07241,13000000.0
2006-04-18 18:06:00,6.07145,6.07145,6.06974,6.07054,18000000.0
2006-04-18 18:07:00,6.0702,6.0705,6.06901,6.06984,12000000.0
2006-04-18 18:08:00,6.06909,6.07063,6.06899,6.06907,18000000.0
2006-04-18 18:09:00,6.07035,6.07115,6.06922,6.07115,12000000.0
2006-04-18 18:10:00,6.07034,6.07082,6.06978,6.06978,13000000.0
2006-04-18 18:11:00,6.06958,6.07028,6.06902,6.06911,10000000.0
2006-04-18 18:12:00,6.06879,6.06894,6.06575,6.06776,11000000.0
2006-04-18 18:13:00,6.06907,6.07031,6.06813,6.06926,14000000.0
2006-04-18 18:14:00,6.06858,6.0686,6.06616,6.06769,10000000.0
2006-04-18 18:15:00,6.0667,6.06808,6.06648,6.068,10000000.0
2006-04-18 18:16:00,6.06767,6.06773,6.06654,6.06705,9000000.0
2006-04-18 18:17:00,6.06729,6.06823,6.06673,6.06737,18000000.0
2006-04-18 18:18:00,6.06801,6.06801,6.06544,6.06622,14000000.0
2006-04-18 18:19:00,6.06638,6.06709,6.06576,6.06688,10000000.0
2006-04-18 18:20:00,6.06658,6.06731,6.06573,6.06662,15000000.0
2006-04-18 18:21:00,6.06584,6.0661,6.06422,6.06527,18000000.0
2006-04-18 18:22:00,6.06469,6.06474,6.0631,6.06372,14000000.0
2006-04-18 18:23:00,6.06422,6.06443,6.06301,6.06301,7000000.0
2006-04-18 18:24:00,6.06474,6.06582,6.0632,6.06582,9000000.0
2006-04-18 18:25:00,6.06645,6.06645,6.0644,6.06473,13000000.0
2006-04-18 18:26:00,6.06462,6.0655,6.06328,6.06473,16000000.0
2006-04-18 18:27:00,6.06553,6.06693,6.06506,6.06506,14000000.0
2006-04-18 18:28:00,6.06587,6.06617,6.06529,6.06566,13000000.0
2006-04-18 18:29:00,6.06478,6.06632,6.06452,6.06516,11000000.0
2006-04-18 18:30:00,6.06577,6.06688,6.06538,6.06664,16000000.0
2006-04-18 18:31:00,6.06718,6.06718,6.06527,6.06571,12000000.0
2006-04-18 18:32:00,6.06668,6.06723,6.06552,6.06552,11000000.0
2006-04-18 18:33:00,6.06662,6.06767,6.06511,6.06531,13000000.0
2006-04-18 18:34:00,6.06544,6.06737,6.06532,6.06625,13000000.0
2006-04-18 18:35:00,6.06721,6.06802,6.06542,6.06542,18000000.0
2006-04-18 18:36:00,6.06659,6.06743,6.06614,6.06718,18000000.0
2006-04-18 18:37:00,6.06709,6.06771,6.06625,6.0666,18000000.0
2006-04-18 18:38:00,6.06675,6.06685,6.06535,6.06591,11000000.0
2006-04-18 18:39:00,6.06562,6.06639,6.06535,6.06549,11000000.0
2006-04-18 18:40:00,6.06646,6.06719,6.06549,6.06549,14000000.0
2006-04-18 18:41:00,6.06515,6.06583,6.06488,6.06568,16000000.0
2006-04-18 18:42:00,6.06473,6.06629,6.06473,6.06629,14000000.0
2006-04-18 18:43:00,6.066,6.06669,6.06507,6.06669,10000000.0
2006-04-18 18:44:00,6.06584,6.06607,6.06451,6.0656,13000000.0
2006-04-18 18:45:00,6.06596,6.06647,6.0648,6.06618,13000000.0
2006-04-18 18:46:00,6.0655,6.06603,6.06388,6.06603,12000000.0
2006-04-18 18:47:00,6.06527,6.06562,6.06405,6.06435,14000000.0
2006-04-18 18:48:00,6.06479,6.06632,6.06458,6.0647,15000000.0
2006-04-18 18:49:00,6.06464,6.06591,6.06464,6.06539,12000000.0
2006-04-18 18:50:00,6.0649,6.0655,6.06397,6.0655,9000000.0
2006-04-18 18:51:00,6.06446,6.06524,6.06367,6.06382,17000000.0
2006-04-18 18:52:00,6.06432,6.06538,6.06432,6.06461,9000000.0
2006-04-18 18:53:00,6.0647,6.06631,6.0647,6.06595,14000000.0
2006-04-18 18:54:00,6.06655,6.06692,6.06538,6.06674,14000000.0
2006-04-18 18:55:00,6.06601,6.06764,6.06554,6.06704,10000000.0
2006-04-18 18:56:00,6.06702,6.06753,6.06601,6.06651,16000000.0
2006-04-18 18:57:00,6.0668,6.06711,6.06625,6.06638,17000000.0
2006-04-18 18:58:00,6.06578,6.0663,6.0647,6.06585,14000000.0
2006-04-18 18:59:00,6.06554,6.06616,6.06464,6.06464,14000000.0
2006-04-18 19:00:00,6.06566,6.06625,6.06453,6.06617,15000000.0
2006-04-18 19:01:00,6.06551,6.06665,6.06447,6.06495,15000000.0
2006-04-18 19:02:00,6.06545,6.06604,6.06455,6.06544,14000000.0
2006-04-18 19:03:00,6.06527,6.06617,6.06401,6.06559,14000000.0
2006-04-18 19:04:00,6.06518,6.06566,6.06408,6.06566,12000000.0
2006-04-18 19:05:00,6.06597,6.06652,6.06423,6.06484,15000000.0
2006-04-18 19:06:00,6.06471,6.06548,6.06344,6.06425,16000000.0
2006-04-18 19:07:00,6.06492,6.06618,6.06492,6.06595,20000000.0
2006-04-18 19:08:00,6.06666,6.0668,6.06504,6.066,8000000.0
2006-04-18 19:09:00,6.06638,6.06638,6.06457,6.06582,17000000.0
2006-04-18 19:10:00,6.06626,6.06701,6.06626,6.06701,9000000.0
2006-04-18 19:11:00,6.06722,6.06766,6.06549,6.06607,16000000.0
2006-04-18 19:12:00,6.06595,6.06686,6.06541,6.06643,13000000.0
2006-04-18 19:13:00,6.06756,6.06756,6.06546,6.06608,10000000.0
2006-04-18 19:14:00,6.0667,6.06757,6.06613,6.06621,20000000.0
2006-04-18 19:15:00,6.06584,6.06718,6.06494,6.06637,12000000.0
2006-04-18 19:16:00,6.06664,6.06681,6.0653,6.06624,8000000.0
2006-04-18 19:17:00,6.06665,6.0678,6.06628,6.06628,18000000.0
2006-04-18 19:18:00,6.06676,6.0676,6.06613,6.06734,11000000.0
2006-04-18 19:19:00,6.06598,6.0678,6.06598,6.06749,12000000.0
2006-04-18 19:20:00,6.06848,6.06848,6.06661,6.06823,14000000.0
2006-04-18 19:21:00,6.06812,6.06812,6.0666,6.06699,13000000.0
2006-04-18 19:22:00,6.06848,6.06855,6.06612,6.0676,12000000.0
2006-04-18 19:23:00,6.06697,6.06697,6.06593,6.06593,14000000.0
2006-04-18 19:24:00,6.06632,6.06801,6.06632,6.06725,19000000.0
2006-04-18 19:25:00,6.06699,6.06783,6.06657,6.06725,8000000.0
2006-04-18 19:26:00,6.06732,6.06763,6.06584,6.06584,7000000.0
2006-04-18 19:27:00,6.06633,6.06741,6.06606,6.06663,20000000.0
2006-04-18 19:28:00,6.06605,6.06786,6.06587,6.06587,17000000.0
2006-04-18 19:29:00,6.06621,6.06727,6.06577,6.06577,10000000.0
2006-04-18 19:30:00,6.06663,6.06811,6.06592,6.06811,15000000.0
2006-04-18 19:31:00,6.06709,6.06801,6.06668,6.06801,11000000.0
2006-04-18 19:32:00,6.06786,6.06791,6.0668,6.06741,9000000.0
2006-04-18 19:33:00,6.06701,6.06744,6.06649,6.06649,14000000.0
2006-04-18 19:34:00,6.06655,6.06787,6.06611,6.06697,17000000.0
2006-04-18 19:35:00,6.06742,6.06781,6.06632,6.06632,8000000.0
2006-04-18 19:36:00,6.06741,6.06787,6.06635,6.06696,15000000.0
2006-04-18 19:37:00,6.06732,6.06786,6.0669,6.06761,8000000.0
2006-04-18 19:38:00,6.06771,6.06854,6.06692,6.06722,15000000.0
2006-04-18 19:39:00,6.06684,6.06784,6.06655,6.06757,17000000.0
2006-04-18 19:40:00,6.06743,6.06849,6.06585,6.06691,16000000.0
2006-04-18 19:41:00,6.06754,6.068,6.06672,6.06791,11000000.0
2006-04-18 19:42:00,6.06767,6.06814,6.06707,6.0674,15000000.0
2006-04-18 19:43:00,6.06738,6.06788,6.06672,6.06672,14000000.0
2006-04-18 19:44:00,6.06722,6.06811,6.06667,6.06722,14000000.0
2006-04-18 19:45:00,6.06798,6.06808,6.06705,6.06735,15000000.0
2006-04-18 19:46:00,6.06731,6.06736,6.0665,6.06736,15000000.0
2006-04-18 19:47:00,6.06759,6.0686,6.06754,6.06764,16000000.0
2006-04-18 19:48:00,6.06812,6.06845,6.06656,6.06716,16000000.0
2006-04-18 19:49:00,6.06725,6.06738,6.06632,6.06632,8000000.0
2006-04-18 19:50:00,6.06611,6.06767,6.06611,6.06711,9000000.0
2006-04-18 19:51:00,6.06745,6.06896,6.06745,6.06785,19000000.0
2006-04-18 19:52:00,6.06862,6.06862,6.06731,6.06776,11000000.0
2006-04-18 19:53:00,6.06785,6.06818,6.06697,6.06706,14000000.0
2006-04-18 19:54:00,6.0668,6.06826,6.066,6.06722,18000000.0
2006-04-18 19:55:00,6.06648,6.06731,6.06622,6.06663,13000000.0
2006-04-18 19:56:00,6.06692,6.06844,6.06641,6.06696,10000000.0
2006-04-18 19:57:00,6.06652,6.06783,6.06641,6.06756,16000000.0
2006-04-18 19:58:00,6.06815,6.06896,6.06779,6.06811,15000000.0
2006-04-18 19:59:00,6.06838,6.06883,6.06743,6.06872,14000000.0
2006-04-18 20:00:00,6.06764,6.06764,6.06257,6.06257,11000000.0
2006-04-18 20:01:00,6.0609,6.06231,6.05959,6.05972,24000000.0
2006-04-18 20:02:00,6.05872,6.05889,6.05506,6.05509,11000000.0
2006-04-18 20:03:00,6.05365,6.05395,6.05179,6.05284,11000000.0
2006-04-18 20:04:00,6.05154,6.05272,6.05101,6.05258,10000000.0
2006-04-18 20:05:00,6.05281,6.05597,6.05202,6.05597,17000000.0
2006-04-18 20:06:00,6.05678,6.05746,6.05522,6.05629,10000000.0
2006-04-18 20:07:00,6.05567,6.05876,6.05456,6.05708,14000000.0
2006-04-18 20:08:00,6.05811,6.06239,6.0563,6.06235,13000000.0
2006-04-18 20:09:00,6.06238,6.06282,6.05781,6.05781,11000000.0
2006-04-18 20:10:00,6.05667,6.05851,6.05586,6.0574,11000000.0
2006-04-18 20:11:00,6.05752,6.05854,6.05458,6.05458,9000000.0
2006-04-18 20:12:00,6.05511,6.05759,6.05479,6.05591,16000000.0
2006-04-18 20:13:00,6.05527,6.05693,6.05474,6.05616,11000000.0
2006-04-18 20:14:00,6.05577,6.05658,6.05399,6.05658,19000000.0
2006-04-18 20:15:00,6.05773,6.05813,6.05578,6.05693,13000000.0
2006-04-18 20:16:00,6.0565,6.05786,6.05497,6.05594,15000000.0
2006-04-18 20:17:00,6.05564,6.05564,6.05408,6.05489,8000000.0
2006-04-18 20:18:00,6.05464,6.05601,6.05364,6.05519,14000000.0
2006-04-18 20:19:00,6.05475,6.05565,6.05329,6.05329,14000000.0
2006-04-18 20:20:00,6.05403,6.05403,6.05186,6.05348,12000000.0
2006-04-18 20:21:00,6.05487,6.05502,6.05335,6.05335,9000000.0
2006-04-18 20:22:00,6.0524,6.05353,6.05133,6.05282,17000000.0
2006-04-18 20:23:00,6.05273,6.05401,6.05215,6.05215,11000000.0
2006-04-18 20:24:00,6.0536,6.0536,6.05069,6.05069,16000000.0
2006-04-18 20:25:00,6.05126,6.05212,6.05075,6.0515,11000000.0
2006-04-18 20:26:00,6.05067,6.05138,6.04869,6.04869,8000000.0
2006-04-18 20:27:00,6.05049,6.05171,6.0501,6.05153,13000000.0
2006-04-18 20:28:00,6.05181,6.05225,6.05044,6.05174,15000000.0
2006-04-18 20:29:00,6.05237,6.05248,6.05079,6.05248,16000000.0
2006-04-18 20:30:00,6.0526,6.0533,6.05172,6.05307,8000000.0
2006-04-18 20:31:00,6.05302,6.05392,6.05222,6.05321,18000000.0
2006-04-18 20:32:00,6.05369,6.05412,6.05283,6.05327,7000000.0
2006-04-18 20:33:00,6.05421,6.05421,6.05204,6.05392,13000000.0
2006-04-18 20:34:00,6.05486,6.05564,6.05407,6.05564,13000000.0
2006-04-18 20:35:00,6.0551,6.0551,6.05421,6.05444,9000000.0
2006-04-18 20:36:00,6.05402,6.05484,6.05361,6.05406,17000000.0
2006-04-18 20:37:00,6.0544,6.05584,6.05343,6.0538,14000000.0
2006-04-18 20:38:00,6.05478,6.05569,6.05354,6.05569,16000000.0
2006-04-18 20:39:00,6.05612,6.05703,6.05445,6.05644,14000000.0
2006-04-18 20:40:00,6.05827,6.06167,6.05825,6.06061,17000000.0
2006-04-18 20:41:00,6.05964,6.05964,6.05685,6.05708,16000000.0
2006-04-18 20:42:00,6.05749,6.05879,6.05651,6.05788,22000000.0
2006-04-18 20:43:00,6.05788,6.05836,6.05637,6.05682,18000000.0
2006-04-18 20:44:00,6.05783,6.05843,6.05592,6.05774,16000000.0
2006-04-18 20:45:00,6.05725,6.0581,6.05699,6.05799,8000000.0
2006-04-18 20:46:00,6.05837,6.05837,6.05656,6.05714,19000000.0
2006-04-18 20:47:00,6.05658,6.05736,6.05582,6.05584,12000000.0
2006-04-18 20:48:00,6.05798,6.05886,6.05659,6.05886,9000000.0
2006-04-18 20:49:00,6.0589,6.05927,6.05761,6.058,19000000.0
2006-04-18 20:50:00,6.05784,6.05852,6.05666,6.05806,15000000.0
2006-04-18 20:51:00,6.05667,6.05724,6.05499,6.05499,9000000.0
2006-04-18 20:52:00,6.05551,6.05638,6.05551,6.05634,11000000.0
2006-04-18 20:53:00,6.05662,6.05714,6.05551,6.05599,15000000.0
2006-04-18 20:54:00,6.05671,6.05766,6.05613,6.05701,12000000.0
2006-04-18 20:55:00,6.05659,6.05659,6.05469,6.05539,18000000.0
2006-04-18 20:56:00,6.05528,6.05613,6.05413,6.05516,12000000.0
2006-04-18 20:57:00,6.05415,6.05415,6.05201,6.05295,13000000.0
2006-04-18 20:58:00,6.05319,6.05425,6.05278,6.05357,11000000.0
2006-04-18 20:59:00,6.05295,6.05461,6.05254,6.05328,11000000.0
2006-04-18 21:00:00,6.05394,6.05431,6.05167,6.05178,17000000.0
2006-04-18 21:01:00,6.05326,6.05362,6.05251,6.05304,10000000.0
2006-04-18 21:02:00,6.05288,6.0545,6.05276,6.05336,8000000.0
2006-04-18 21:03:00,6.05343,6.05622,6.05343,6.05619,19000000.0
2006-04-18 21:04:00,6.0568,6.05724,6.05522,6.05706,18000000.0
2006-04-18 21:05:00,6.05734,6.05794,6.05621,6.05716,14000000.0
2006-04-18 21:06:00,6.05624,6.05778,6.05572,6.05759,12000000.0
2006-04-18 21:07:00,6.05847,6.06017,6.05677,6.05677,10000000.0
2006-04-18 21:08:00,6.05693,6.05834,6.05693,6.05816,14000000.0
2006-04-18 21:09:00,6.05866,6.05866,6.05645,6.05778,16000000.0
2006-04-18 21:10:00,6.05723,6.05799,6.05661,6.05721,15000000.0
2006-04-18 21:11:00,6.05733,6.05774,6.05556,6.05693,13000000.0
2006-04-18 21:12:00,6.05589,6.05648,6.05526,6.05619,10000000.0
2006-04-18 21:13:00,6.0562,6.05645,6.05525,6.05605,14000000.0
2006-04-18 21:14:00,6.05599,6.05682,6.0555,6.05664,10000000.0
2006-04-18 21:15:00,6.05671,6.05759,6.05617,6.05617,15000000.0
2006-04-18 21:16:00,6.05696,6.05764,6.0562,6.0565,11000000.0
2006-04-18 21:17:00,6.05674,6.05774,6.05533,6.05533,13000000.0
2006-04-18 21:18:00,6.05521,6.05647,6.05428,6.05504,17000000.0
2006-04-18 21:19:00,6.05472,6.0563,6.05376,6.05376,12000000.0
2006-04-18 21:20:00,6.05432,6.05501,6.05354,6.05414,14000000.0
2006-04-18 21:21:00,6.05476,6.05517,6.05355,6.05422,11000000.0
2006-04-18 21:22:00,6.05435,6.05435,6.05337,6.05359,9000000.0
2006-04-18 21:23:00,6.05332,6.05456,6.05319,6.05344,7000000.0
2006-04-18 21:24:00,6.05298,6.05549,6.05298,6.05431,11000000.0
2006-04-18 21:25:00,6.05443,6.0548,6.05371,6.05439,7000000.0
2006-04-18 21:26:00,6.05455,6.05523,6.05297,6.05477,13000000.0
2006-04-18 21:27:00,6.05268,6.05409,6.05266,6.05409,11000000.0
2006-04-18 21:28:00,6.05383,6.05383,6.05235,6.05298,15000000.0
2006-04-18 21:29:00,6.05389,6.05394,6.05217,6.05333,12000000.0
2006-04-18 21:30:00,6.0528,6.05353,6.05258,6.0529,10000000.0
2006-04-18 21:31:00,6.05384,6.05466,6.05288,6.05288,10000000.0
2006-04-18 21:32:00,6.05313,6.05467,6.05253,6.05467,12000000.0
2006-04-18 21:33:00,6.05352,6.05393,6.05259,6.05259,19000000.0
2006-04-18 21:34:00,6.05251,6.05359,6.05251,6.05359,8000000.0
2006-04-18 21:35:00,6.05421,6.05478,6.05299,6.05445,20000000.0
2006-04-18 21:36:00,6.05418,6.05462,6.05258,6.05258,19000000.0
2006-04-18 21:37:00,6.0526,6.05384,6.0526,6.05345,19000000.0
2006-04-18 21:38:00,6.05386,6.05473,6.05254,6.05254,13000000.0
2006-04-18 21:39:00,6.05367,6.05381,6.05157,6.05252,17000000.0
2006-04-18 21:40:00,6.05261,6.05329,6.05196,6.05196,7000000.0
2006-04-18 21:41:00,6.0519,6.05267,6.05157,6.05205,11000000.0
2006-04-18 21:42:00,6.05212,6.05364,6.05189,6.0528,18000000.0
2006-04-18 21:43:00,6.05284,6.05313,6.05155,6.05155,13000000.0
2006-04-18 21:44:00,6.05174,6.05371,6.05174,6.05238,16000000.0
2006-04-18 21:45:00,6.0518,6.05375,6.0518,6.05293,11000000.0
2006-04-18 21:46:00,6.05303,6.05353,6.05196,6.05243,13000000.0
2006-04-18 21:47:00,6.05274,6.05464,6.05274,6.05464,13000000.0
2006-04-18 21:48:00,6.05389,6.05389,6.05202,6.05256,17000000.0
2006-04-18 21:49:00,6.05258,6.05309,6.05174,6.05287,8000000.0
2006-04-18 21:50:00,6.0522,6.05285,6.05144,6.0519,11000000.0
2006-04-18 21:51:00,6.05325,6.05325,6.05124,6.053,13000000.0
2006-04-18 21:52:00,6.05252,6.05339,6.05158,6.05313,13000000.0
2006-04-18 21:53:00,6.05308,6.05308,6.05085,6.05143,14000000.0
2006-04-18 21:54:00,6.05134,6.05265,6.05109,6.05176,11000000.0
2006-04-18 21:55:00,6.05177,6.05216,6.05048,6.05216,17000000.0
2006-04-18 21:56:00,6.05129,6.05249,6.05074,6.05197,12000000.0
2006-04-18 21:57:00,6.05194,6.05319,6.05101,6.05216,16000000.0
2006-04-18 21:58:00,6.05071,6.05219,6.05055,6.05087,9000000.0
2006-04-18 21:59:00,6.05051,6.05151,6.04949,6.05103,18000000.0
2006-04-18 22:00:00,6.05105,6.05225,6.05066,6.05187,13000000.0
2006-04-18 22:01:00,6.05279,6.05282,6.05142,6.05169,11000000.0
2006-04-18 22:02:00,6.05124,6.0528,6.05033,6.05033,17000000.0
2006-04-18 22:03:00,6.05103,6.05245,6.05103,6.05245,23000000.0
2006-04-18 22:04:00,6.05189,6.0528,6.05103,6.05188,15000000.0
2006-04-18 22:05:00,6.05232,6.05306,6.05137,6.0518,14000000.0
2006-04-18 22:06:00,6.05212,6.05365,6.05212,6.05295,15000000.0
2006-04-18 22:07:00,6.05271,6.05312,6.05161,6.05297,9000000.0
2006-04-18 22:08:00,6.05349,6.05349,6.05132,6.05238,18000000.0
2006-04-18 22:09:00,6.05303,6.05337,6.05199,6.05299,11000000.0
2006-04-18 22:10:00,6.05161,6.05222,6.05104,6.05116,7000000.0
2006-04-18 22:11:00,6.05096,6.05205,6.05072,6.05125,8000000.0
2006-04-18 22:12:00,6.05067,6.05269,6.0502,6.05111,16000000.0
2006-04-18 22:13:00,6.05151,6.05151,6.04956,6.05053,24000000.0
2006-04-18 22:14:00,6.05083,6.05121,6.05003,6.05121,9000000.0
2006-04-18 22:15:00,6.05121,6.05124,6.05023,6.05037,10000000.0
2006-04-18 22:16:00,6.05085,6.0522,6.05085,6.0522,13000000.0
2006-04-18 22:17:00,6.05085,6.05172,6.04957,6.05106,20000000.0
2006-04-18 22:18:00,6.05077,6.05123,6.04973,6.05061,11000000.0
2006-04-18 22:19:00,6.05029,6.05095,6.04966,6.05017,15000000.0
2006-04-18 22:20:00,6.05053,6.05132,6.04931,6.05132,16000000.0
2006-04-18 22:21:00,6.04987,6.05145,6.04969,6.05145,12000000.0
2006-04-18 22:22:00,6.05098,6.05137,6.0494,6.05137,14000000.0
2006-04-18 22:23:00,6.05119,6.05185,6.05055,6.05083,11000000.0
2006-04-18 22:24:00,6.05063,6.05166,6.05,6.05,16000000.0
2006-04-18 22:25:00,6.05041,6.05076,6.0493,6.05053,14000000.0
2006-04-18 22:26:00,6.05018,6.05119,6.04947,6.05119,10000000.0
2006-04-18 22:27:00,6.05141,6.0516,6.0493,6.04959,14000000.0
2006-04-18 22:28:00,6.05045,6.05045,6.04859,6.04994,12000000.0
2006-04-18 22:29:00,6.0496,6.04966,6.0478,6.04921,13000000.0
2006-04-18 22:30:00,6.04985,6.04992,6.04725,6.04888,8000000.0
2006-04-18 22:31:00,6.0489,6.04942,6.04823,6.04938,11000000.0
2006-04-18 22:32:00,6.04889,6.04997,6.04854,6.04951,20000000.0
2006-04-18 22:33:00,6.04979,6.05151,6.04956,6.05151,11000000.0
2006-04-18 22:34:00,6.05,6.05123,6.04978,6.05028,10000000.0
2006-04-18 22:35:00,6.04989,6.05109,6.04867,6.04867,13000000.0
2006-04-18 22:36:00,6.04951,6.04971,6.04753,6.04753,9000000.0
2006-04-18 22:37:00,6.04749,6.04878,6.04749,6.04791,13000000.0
2006-04-18 22:38:00,6.0484,6.05016,6.0484,6.0488,9000000.0
2006-04-18 22:39:00,6.04929,6.04942,6.04725,6.04836,12000000.0
2006-04-18 22:40:00,6.04716,6.04795,6.0469,6.04721,9000000.0
2006-04-18 22:41:00,6.04819,6.04819,6.04548,6.04692,14000000.0
2006-04-18 22:42:00,6.04664,6.04813,6.04618,6.04774,13000000.0
2006-04-18 22:43:00,6.04686,6.04882,6.04686,6.04881,12000000.0
2006-04-18 22:44:00,6.04713,6.04788,6.04626,6.04729,15000000.0
2006-04-18 22:45:00,6.04638,6.04688,6.04533,6.04552,13000000.0
2006-04-18 22:46:00,6.04559,6.04704,6.04559,6.04621,14000000.0
2006-04-18 22:47:00,6.04641,6.047,6.0452,6.04595,15000000.0
2006-04-18 22:48:00,6.04615,6.0467,6.04574,6.04665,13000000.0
2006-04-18 22:49:00,6.04655,6.04678,6.04515,6.04626,13000000.0
2006-04-18 22:50:00,6.04539,6.04619,6.03903,6.03903,15000000.0
2006-04-18 22:51:00,6.03767,6.03767,6.03292,6.03431,14000000.0
2006-04-18 22:52:00,6.03509,6.03668,6.03371,6.03668,9000000.0
2006-04-18 22:53:00,6.03682,6.03682,6.03305,6.03522,15000000.0
2006-04-18 22:54:00,6.03407,6.03828,6.03407,6.03702,17000000.0
2006-04-18 22:55:00,6.03769,6.03771,6.03608,6.0371,16000000.0
2006-04-18 22:56:00,6.03831,6.03831,6.03631,6.03701,13000000.0
2006-04-18 22:57:00,6.03753,6.03802,6.03546,6.03719,8000000.0
2006-04-18 22:58:00,6.03766,6.03909,6.03725,6.03784,8000000.0
2006-04-18 22:59:00,6.03714,6.03823,6.0351,6.0371,19000000.0
2006-04-18 23:00:00,6.03604,6.03661,6.03455,6.03651,10000000.0
2006-04-18 23:01:00,6.03665,6.03694,6.03505,6.03553,7000000.0
2006-04-18 23:02:00,6.03699,6.03808,6.03595,6.03614,15000000.0
2006-04-18 23:03:00,6.03629,6.03677,6.03368,6.03368,17000000.0
2006-04-18 23:04:00,6.03505,6.03592,6.0335,6.0347,19000000.0
2006-04-18 23:05:00,6.0359,6.03654,6.03446,6.03606,9000000.0
2006-04-18 23:06:00,6.03574,6.03607,6.03365,6.03401,12000000.0
2006-04-18 23:07:00,6.03385,6.03505,6.0317,6.0317,14000000.0
2006-04-18 23:08:00,6.03232,6.03374,6.03232,6.03368,16000000.0
2006-04-18 23:09:00,6.03365,6.03404,6.03258,6.03303,9000000.0
2006-04-18 23:10:00,6.03332,6.0341,6.03224,6.03277,12000000.0
2006-04-18 23:11:00,6.03426,6.03426,6.03234,6.03394,14000000.0
2006-04-18 23:12:00,6.03341,6.03345,6.03197,6.03329,7000000.0
2006-04-18 23:13:00,6.03328,6.03423,6.03213,6.03302,14000000.0
2006-04-18 23:14:00,6.03354,6.03444,6.03278,6.03413,19000000.0
2006-04-18 23:15:00,6.03445,6.03528,6.03332,6.03411,13000000.0
2006-04-18 23:16:00,6.03401,6.03499,6.03282,6.03485,15000000.0
2006-04-18 23:17:00,6.03478,6.03518,6.03346,6.0336,11000000.0
2006-04-18 23:18:00,6.03375,6.03405,6.03194,6.03305,12000000.0
2006-04-18 23:19:00,6.03242,6.03307,6.03083,6.03182,14000000.0
2006-04-18 23:20:00,6.03332,6.03354,6.03034,6.03208,19000000.0
2006-04-18 23:21:00,6.03008,6.03272,6.03008,6.03272,7000000.0
2006-04-18 23:22:00,6.03248,6.03278,6.03144,6.0318,15000000.0
2006-04-18 23:23:00,6.03104,6.03123,6.03096,6.03112,11000000.0
2006-04-18 23:24:00,6.03063,6.03212,6.03021,6.03155,14000000.0
2006-04-18 23:25:00,6.03078,6.03131,6.0283,6.02843,11000000.0
2006-04-18 23:26:00,6.02796,6.02883,6.02692,6.02718,14000000.0
2006-04-18 23:27:00,6.02858,6.03078,6.02858,6.03021,11000000.0
2006-04-18 23:28:00,6.03084,6.03135,6.02961,6.03055,12000000.0
2006-04-18 23:29:00,6.03142,6.03142,6.02983,6.03095,16000000.0
2006-04-18 23:30:00,6.03078,6.03087,6.02886,6.03075,20000000.0
2006-04-18 23:31:00,6.03097,6.03204,6.03027,6.03027,11000000.0
2006-04-18 23:32:00,6.03176,6.03199,6.03048,6.03181,16000000.0
2006-04-18 23:33:00,6.03197,6.03291,6.03074,6.03074,12000000.0
2006-04-18 23:34:00,6.0327,6.03426,6.03171,6.03307,13000000.0
2006-04-18 23:35:00,6.0316,6.03219,6.03058,6.03125,9000000.0
2006-04-18 23:36:00,6.03323,6.03338,6.03175,6.03207,9000000.0
2006-04-18 23:37:00,6.03222,6.03351,6.03203,6.03284,14000000.0
2006-04-18 23:38:00,6.03267,6.03267,6.03117,6.0324,13000000.0
2006-04-18 23:39:00,6.03279,6.03303,6.0314,6.0315,17000000.0
2006-04-18 23:40:00,6.03153,6.03168,6.0306,6.0306,12000000.0
2006-04-18 23:41:00,6.0308,6.03255,6.0308,6.03207,17000000.0
2006-04-18 23:42:00,6.03223,6.03298,6.03099,6.03249,22000000.0
2006-04-18 23:43:00,6.03202,6.03246,6.03039,6.03166,15000000.0
2006-04-18 23:44:00,6.03034,6.03034,6.02827,6.02918,14000000.0
2006-04-18 23:45:00,6.03014,6.03014,6.02758,6.02758,20000000.0
2006-04-18 23:46:00,6.02883,6.02947,6.02759,6.02759,14000000.0
2006-04-18 23:47:00,6.02878,6.03029,6.02842,6.03019,10000000.0
2006-04-18 23:48:00,6.03022,6.03039,6.02962,6.03026,18000000.0
2006-04-18 23:49:00,6.03062,6.03062,6.02901,6.02996,14000000.0
2006-04-18 23:50:00,6.02961,6.02995,6.02868,6.02903,13000000.0
2006-04-18 23:51:00,6.02917,6.03018,6.02916,6.02964,8000000.0
2006-04-18 23:52:00,6.02994,6.03014,6.02877,6.02877,16000000.0
2006-04-18 23:53:00,6.0292,6.03015,6.02836,6.02863,18000000.0
2006-04-18 23:54:00,6.02869,6.0291,6.02751,6.02786,12000000.0
2006-04-18 23:55:00,6.02868,6.02902,6.02737,6.02832,19000000.0
2006-04-18 23:56:00,6.02833,6.02894,6.02429,6.0265,14000000.0
2006-04-18 23:57:00,6.02697,6.02803,6.02579,6.0267,16000000.0
2006-04-18 23:58:00,6.02732,6.0276,6.02562,6.02751,13000000.0
2006-04-18 23:59:00,6.02771,6.02837,6.02681,6.02737,14000000.0
2006-04-19 00:00:00,6.02904,6.02917,6.02752,6.02752,17000000.0
2006-04-19 00:01:00,6.0271,6.0282,6.02649,6.0266,12000000.0
2006-04-19 00:02:00,6.02732,6.02865,6.02711,6.02775,15000000.0
2006-04-19 00:03:00,6.02758,6.02827,6.02709,6.02727,14000000.0
2006-04-19 00:04:00,6.02759,6.02933,6.02753,6.02808,12000000.0
2006-04-19 00:05:00,6.02813,6.03013,6.02797,6.02915,12000000.0
2006-04-19 00:06:00,6.0286,6.03006,6.02833,6.02876,12000000.0
2006-04-19 00:07:00,6.02862,6.03003,6.02842,6.02842,11000000.0
2006-04-19 00:08:00,6.02797,6.02957,6.02754,6.02875,15000000.0
2006-04-19 00:09:00,6.02872,6.02979,6.02779,6.02918,12000000.0
2006-04-19 00:10:00,6.02952,6.03006,6.02786,6.02895,19000000.0
2006-04-19 00:11:00,6.02956,6.03033,6.02854,6.03001,8000000.0
2006-04-19 00:12:00,6.03053,6.03071,6.02878,6.02952,9000000.0
2006-04-19 00:13:00,6.02934,6.03032,6.02845,6.03003,13000000.0
2006-04-19 00:14:00,6.02965,6.03087,6.0289,6.03055,14000000.0
2006-04-19 00:15:00,6.02938,6.031,6.02905,6.02924,12000000.0
2006-04-19 00:16:00,6.02847,6.02917,6.02791,6.02896,12000000.0
2006-04-19 00:17:00,6.02937,6.02937,6.02788,6.02844,10000000.0
2006-04-19 00:18:00,6.02893,6.02969,6.02826,6.02919,19000000.0
2006-04-19 00:19:00,6.02877,6.02985,6.02769,6.02882,12000000.0
2006-04-19 00:20:00,6.0289,6.02988,6.02872,6.02947,11000000.0
2006-04-19 00:21:00,6.0297,6.03003,6.02873,6.02898,14000000.0
2006-04-19 00:22:00,6.02914,6.0295,6.02782,6.0293,13000000.0
2006-04-19 00:23:00,6.02915,6.02958,6.02815,6.02958,13000000.0
2006-04-19 00:24:00,6.02975,6.0299,6.0278,6.02782,9000000.0
2006-04-19 00:25:00,6.02806,6.03086,6.02806,6.02981,13000000.0
2006-04-19 00:26:00,6.03057,6.03194,6.03057,6.03158,14000000.0
2006-04-19 00:27:00,6.03148,6.03213,6.02955,6.03213,15000000.0
2006-04-19 00:28:00,6.03274,6.03274,6.02968,6.02968,7000000.0
2006-04-19 00:29:00,6.02976,6.03112,6.02904,6.02999,17000000.0
2006-04-19 00:30:00,6.03016,6.03034,6.02914,6.02958,9000000.0
2006-04-19 00:31:00,6.02898,6.0298,6.02786,6.02878,13000000.0
2006-04-19 00:32:00,6.0296,6.03016,6.02848,6.02933,8000000.0
2006-04-19 00:33:00,6.03002,6.03002,6.02843,6.02843,19000000.0
2006-04-19 00:34:00,6.028,6.0294,6.02773,6.02939,15000000.0
2006-04-19 00:35:00,6.02983,6.03013,6.0282,6.02935,12000000.0
2006-04-19 00:36:00,6.03107,6.03124,6.02909,6.02909,15000000.0
2006-04-19 00:37:00,6.03006,6.03119,6.03006,6.03046,15000000.0
2006-04-19 00:38:00,6.02949,6.03059,6.02846,6.03048,18000000.0
2006-04-19 00:39:00,6.03097,6.03205,6.02976,6.0305,20000000.0
2006-04-19 00:40:00,6.03104,6.03168,6.0295,6.03059,10000000.0
2006-04-19 00:41:00,6.0307,6.03175,6.0303,6.0303,9000000.0
2006-04-19 00:42:00,6.02966,6.03096,6.02897,6.03035,16000000.0
2006-04-19 00:43:00,6.03018,6.03018,6.02814,6.02814,16000000.0
2006-04-19 00:44:00,6.0279,6.02929,6.0276,6.02865,10000000.0
2006-04-19 00:45:00,6.029,6.03058,6.029,6.02975,16000000.0
2006-04-19 00:46:00,6.03022,6.03098,6.02932,6.03091,12000000.0
2006-04-19 00:47:00,6.03143,6.03158,6.02914,6.02914,8000000.0
2006-04-19 00:48:00,6.02984,6.03073,6.02832,6.02971,16000000.0
2006-04-19 00:49:00,6.02827,6.02942,6.02776,6.02937,11000000.0
2006-04-19 00:50:00,6.02795,6.02809,6.02672,6.02696,9000000.0
2006-04-19 00:51:00,6.02685,6.02719,6.02605,6.02683,9000000.0
2006-04-19 00:52:00,6.02623,6.02822,6.02605,6.02781,18000000.0
2006-04-19 00:53:00,6.02849,6.02849,6.02621,6.02723,12000000.0
2006-04-19 00:54:00,6.02668,6.02734,6.02549,6.02734,12000000.0
2006-04-19 00:55:00,6.02749,6.02759,6.02655,6.02751,11000000.0
2006-04-19 00:56:00,6.02742,6.02743,6.02584,6.0266,14000000.0
2006-04-19 00:57:00,6.02649,6.02719,6.02575,6.02652,15000000.0
2006-04-19 00:58:00,6.02697,6.02773,6.02697,6.02736,9000000.0
2006-04-19 00:59:00,6.02896,6.02896,6.0268,6.0268,17000000.0
2006-04-19 01:00:00,6.02645,6.02838,6.02645,6.02746,12000000.0
2006-04-19 01:01:00,6.02745,6.02745,6.02605,6.02668,15000000.0
2006-04-19 01:02:00,6.02642,6.02697,6.02573,6.0268,10000000.0
2006-04-19 01:03:00,6.02673,6.02862,6.02589,6.02862,13000000.0
2006-04-19 01:04:00,6.02816,6.02848,6.02708,6.0275,13000000.0
2006-04-19 01:05:00,6.0269,6.02821,6.0267,6.02726,13000000.0
2006-04-19 01:06:00,6.02703,6.02755,6.02634,6.02746,12000000.0
2006-04-19 01:07:00,6.02762,6.02786,6.02759,6.02776,13000000.0
2006-04-19 01:08:00,6.02807,6.02836,6.02708,6.02806,15000000.0
2006-04-19 01:09:00,6.02889,6.02889,6.02661,6.02661,17000000.0
2006-04-19 01:10:00,6.02679,6.02818,6.02679,6.02751,10000000.0
2006-04-19 01:11:00,6.02785,6.02859,6.02758,6.02832,11000000.0
2006-04-19 01:12:00,6.02883,6.02923,6.02824,6.02868,10000000.0
2006-04-19 01:13:00,6.02946,6.02995,6.02884,6.02884,11000000.0
2006-04-19 01:14:00,6.02842,6.02987,6.02842,6.02854,13000000.0
2006-04-19 01:15:00,6.02882,6.02988,6.02837,6.02837,9000000.0
2006-04-19 01:16:00,6.02974,6.02984,6.02849,6.02853,12000000.0
2006-04-19 01:17:00,6.02894,6.02972,6.02876,6.0297,11000000.0
2006-04-19 01:18:00,6.02954,6.02955,6.02836,6.02867,12000000.0
2006-04-19 01:19:00,6.02902,6.03013,6.02825,6.02932,19000000.0
2006-04-19 01:20:00,6.02962,6.02973,6.02888,6.0295,11000000.0
2006-04-19 01:21:00,6.02814,6.0296,6.02765,6.02855,12000000.0
2006-04-19 01:22:00,6.03021,6.03096,6.02972,6.03094,9000000.0
2006-04-19 01:23:00,6.03005,6.03046,6.02846,6.0295,13000000.0
2006-04-19 01:24:00,6.03079,6.03115,6.02959,6.02975,14000000.0
2006-04-19 01:25:00,6.02968,6.03044,6.02953,6.03044,11000000.0
2006-04-19 01:26:00,6.03021,6.03061,6.02942,6.02984,10000000.0
2006-04-19 01:27:00,6.02985,6.0308,6.02961,6.03041,17000000.0
2006-04-19 01:28:00,6.02997,6.03087,6.0292,6.02924,13000000.0
2006-04-19 01:29:00,6.02965,6.03087,6.02919,6.03071,19000000.0
2006-04-19 01:30:00,6.02968,6.03148,6.02968,6.02996,15000000.0
2006-04-19 01:31:00,6.02969,6.03145,6.02957,6.03061,15000000.0
2006-04-19 01:32:00,6.03073,6.03297,6.03073,6.0326,12000000.0
2006-04-19 01:33:00,6.03233,6.03354,6.03145,6.03224,8000000.0
2006-04-19 01:34:00,6.03372,6.0347,6.03251,6.0347,18000000.0
2006-04-19 01:35:00,6.03484,6.03549,6.03322,6.03395,12000000.0
2006-04-19 01:36:00,6.03405,6.03473,6.03321,6.03325,16000000.0
2006-04-19 01:37:00,6.03357,6.03558,6.03331,6.03481,15000000.0
2006-04-19 01:38:00,6.0348,6.0352,6.03346,6.03452,18000000.0
2006-04-19 01:39:00,6.0341,6.03508,6.03312,6.03312,10000000.0
2006-04-19 01:40:00,6.03309,6.03485,6.03284,6.03459,11000000.0
2006-04-19 01:41:00,6.03295,6.03402,6.03257,6.03298,16000000.0
2006-04-19 01:42:00,6.03344,6.03432,6.03255,6.03376,14000000.0
2006-04-19 01:43:00,6.03385,6.03408,6.03251,6.03275,16000000.0
2006-04-19 01:44:00,6.0325,6.03442,6.0325,6.03353,15000000.0
2006-04-19 01:45:00,6.03378,6.0338,6.03256,6.03344,16000000.0
2006-04-19 01:46:00,6.03181,6.03265,6.0314,6.03265,9000000.0
2006-04-19 01:47:00,6.03318,6.03318,6.0311,6.03245,17000000.0
2006-04-19 01:48:00,6.03251,6.0326,6.03118,6.03237,16000000.0
2006-04-19 01:49:00,6.03183,6.03191,6.0301,6.0301,10000000.0
2006-04-19 01:50:00,6.02917,6.03051,6.02852,6.03023,11000000.0
2006-04-19 01:51:00,6.0307,6.03085,6.02942,6.02989,12000000.0
2006-04-19 01:52:00,6.03132,6.03132,6.03043,6.03124,12000000.0
2006-04-19 01:53:00,6.03139,6.03139,6.02871,6.02871,18000000.0
2006-04-19 01:54:00,6.0284,6.02887,6.02785,6.02825,14000000.0
2006-04-19 01:55:00,6.02881,6.03033,6.02879,6.02926,18000000.0
2006-04-19 01:56:00,6.02986,6.03093,6.0295,6.03019,8000000.0
2006-04-19 01:57:00,6.02944,6.03132,6.02944,6.03132,13000000.0
2006-04-19 01:58:00,6.03168,6.03196,6.03022,6.03101,11000000.0
2006-04-19 01:59:00,6.03138,6.03189,6.02979,6.03128,11000000.0
2006-04-19 02:00:00,6.03047,6.03288,6.03047,6.03198,16000000.0
2006-04-19 02:01:00,6.0327,6.03285,6.03015,6.03075,21000000.0
2006-04-19 02:02:00,6.03085,6.031,6.02887,6.02972,10000000.0
2006-04-19 02:03:00,6.03011,6.03108,6.02983,6.03042,8000000.0
2006-04-19 02:04:00,6.03108,6.03245,6.03086,6.03204,14000000.0
2006-04-19 02:05:00,6.03217,6.0329,6.03115,6.03239,14000000.0
2006-04-19 02:06:00,6.03279,6.03279,6.03098,6.03098,15000000.0
2006-04-19 02:07:00,6.03149,6.032,6.03066,6.03077,10000000.0
2006-04-19 02:08:00,6.03105,6.03185,6.02977,6.03103,16000000.0
2006-04-19 02:09:00,6.0297,6.03179,6.02965,6.03093,18000000.0
2006-04-19 02:10:00,6.03091,6.03221,6.03037,6.0319,16000000.0
2006-04-19 02:11:00,6.0323,6.0323,6.03059,6.03059,14000000.0
2006-04-19 02:12:00,6.03019,6.03244,6.03,6.03244,10000000.0
2006-04-19 02:13:00,6.0328,6.0328,6.03123,6.03202,15000000.0
2006-04-19 02:14:00,6.03222,6.03322,6.0317,6.03309,19000000.0
2006-04-19 02:15:00,6.0322,6.03335,6.03124,6.03202,12000000.0
2006-04-19 02:16:00,6.03233,6.03386,6.03226,6.03275,18000000.0
2006-04-19 02:17:00,6.03272,6.03389,6.0326,6.03376,14000000.0
2006-04-19 02:18:00,6.03342,6.03368,6.03295,6.03366,12000000.0
2006-04-19 02:19:00,6.03357,6.03463,6.03357,6.03458,14000000.0
2006-04-19 02:20:00,6.03422,6.03422,6.03301,6.03379,13000000.0
2006-04-19 02:21:00,6.03366,6.03427,6.03263,6.03341,15000000.0
2006-04-19 02:22:00,6.03456,6.03456,6.03274,6.03291,13000000.0
2006-04-19 02:23:00,6.03295,6.03363,6.03181,6.03354,16000000.0
2006-04-19 02:24:00,6.03337,6.03365,6.03196,6.03356,17000000.0
2006-04-19 02:25:00,6.03355,6.03486,6.03283,6.03486,10000000.0
2006-04-19 02:26:00,6.03549,6.03552,6.03288,6.03333,13000000.0
2006-04-19 02:27:00,6.03453,6.03488,6.0336,6.03459,7000000.0
2006-04-19 02:28:00,6.03298,6.03444,6.03275,6.03399,9000000.0
2006-04-19 02:29:00,6.03474,6.03479,6.03328,6.03341,20000000.0
2006-04-19 02:30:00,6.03414,6.03484,6.03319,6.03333,11000000.0
2006-04-19 02:31:00,6.03376,6.03469,6.0336,6.03404,9000000.0
2006-04-19 02:32:00,6.03436,6.03497,6.03302,6.03497,13000000.0
2006-04-19 02:33:00,6.03453,6.03522,6.03327,6.03462,14000000.0
2006-04-19 02:34:00,6.03377,6.03413,6.03247,6.03353,17000000.0
2006-04-19 02:35:00,6.0326,6.03439,6.0326,6.0342,15000000.0
2006-04-19 02:36:00,6.03349,6.03431,6.03265,6.03358,14000000.0
2006-04-19 02:37:00,6.03388,6.03461,6.03231,6.03388,13000000.0
2006-04-19 02:38:00,6.03348,6.03391,6.03238,6.03346,14000000.0
2006-04-19 02:39:00,6.03378,6.03408,6.03231,6.03328,15000000.0
2006-04-19 02:40:00,6.03182,6.03239,6.03075,6.03159,12000000.0
2006-04-19 02:41:00,6.03084,6.03251,6.03057,6.03057,13000000.0
2006-04-19 02:42:00,6.03003,6.03187,6.03002,6.03072,16000000.0
2006-04-19 02:43:00,6.03063,6.03295,6.03062,6.03188,18000000.0
2006-04-19 02:44:00,6.03197,6.0339,6.03176,6.03304,10000000.0
2006-04-19 02:45:00,6.03273,6.0332,6.03149,6.03301,14000000.0
2006-04-19 02:46:00,6.03236,6.03267,6.03122,6.03158,18000000.0
2006-04-19 02:47:00,6.0314,6.03291,6.0314,6.03282,17000000.0
2006-04-19 02:48:00,6.03374,6.03384,6.03229,6.03229,7000000.0
2006-04-19 02:49:00,6.03231,6.03333,6.03193,6.03315,13000000.0
2006-04-19 02:50:00,6.03242,6.0337,6.03239,6.03254,14000000.0
2006-04-19 02:51:00,6.03246,6.03393,6.03246,6.03287,15000000.0
2006-04-19 02:52:00,6.03262,6.03318,6.03156,6.03156,15000000.0
2006-04-19 02:53:00,6.03139,6.03262,6.03122,6.03262,9000000.0
2006-04-19 02:54:00,6.03187,6.03298,6.03153,6.03271,13000000.0
2006-04-19 02:55:00,6.03366,6.03366,6.03216,6.03278,11000000.0
2006-04-19 02:56:00,6.03176,6.033,6.03135,6.03135,18000000.0
2006-04-19 02:57:00,6.03226,6.03238,6.0313,6.03229,13000000.0
2006-04-19 02:58:00,6.03112,6.03128,6.02934,6.03074,9000000.0
2006-04-19 02:59:00,6.03056,6.03102,6.02957,6.02977,14000000.0
2006-04-19 03:00:00,6.03006,6.03074,6.02937,6.02999,11000000.0
2006-04-19 03:01:00,6.02929,6.02971,6.02791,6.02791,11000000.0
2006-04-19 03:02:00,6.02959,6.03004,6.02822,6.02916,11000000.0
2006-04-19 03:03:00,6.03002,6.03002,6.02805,6.02927,23000000.0
2006-04-19 03:04:00,6.02875,6.03021,6.02807,6.02877,11000000.0
2006-04-19 03:05:00,6.02973,6.03104,6.02834,6.03104,17000000.0
2006-04-19 03:06:00,6.0294,6.03088,6.02938,6.03041,9000000.0
2006-04-19 03:07:00,6.02971,6.0307,6.02919,6.0307,15000000.0
2006-04-19 03:08:00,6.02958,6.03058,6.02926,6.02929,12000000.0
2006-04-19 03:09:00,6.02987,6.0308,6.02857,6.02857,15000000.0
2006-04-19 03:10:00,6.02999,6.03068,6.02871,6.02914,19000000.0
2006-04-19 03:11:00,6.03021,6.0307,6.0296,6.03016,15000000.0
2006-04-19 03:12:00,6.03073,6.03111,6.02926,6.03023,18000000.0
2006-04-19 03:13:00,6.02996,6.03088,6.02926,6.03035,18000000.0
2006-04-19 03:14:00,6.02984,6.03042,6.02907,6.03042,10000000.0
2006-04-19 03:15:00,6.03004,6.03036,6.02956,6.02996,7000000.0
2006-04-19 03:16:00,6.03025,6.03112,6.03025,6.03034,8000000.0
2006-04-19 03:17:00,6.03017,6.03107,6.02985,6.0299,10000000.0
2006-04-19 03:18:00,6.03023,6.03169,6.03023,6.03028,15000000.0
2006-04-19 03:19:00,6.03061,6.03179,6.0306,6.03134,10000000.0
2006-04-19 03:20:00,6.0309,6.03224,6.03021,6.03193,16000000.0
2006-04-19 03:21:00,6.03073,6.03135,6.03073,6.03088,11000000.0
2006-04-19 03:22:00,6.03082,6.03232,6.03071,6.03193,10000000.0
2006-04-19 03:23:00,6.03205,6.03262,6.0312,6.0315,12000000.0
2006-04-19 03:24:00,6.03197,6.03361,6.03197,6.03288,13000000.0
2006-04-19 03:25:00,6.03363,6.03364,6.03175,6.03264,11000000.0
2006-04-19 03:26:00,6.03301,6.03393,6.03248,6.03381,13000000.0
2006-04-19 03:27:00,6.03342,6.03354,6.0324,6.03354,14000000.0
2006-04-19 03:28:00,6.03322,6.03346,6.03318,6.03327,18000000.0
2006-04-19 03:29:00,6.03366,6.03469,6.03328,6.0345,15000000.0
2006-04-19 03:30:00,6.03465,6.03465,6.0322,6.0322,10000000.0
2006-04-19 03:31:00,6.03272,6.03361,6.03208,6.03252,13000000.0
2006-04-19 03:32:00,6.03259,6.0335,6.03177,6.03188,16000000.0
2006-04-19 03:33:00,6.03197,6.03345,6.03197,6.03277,13000000.0
2006-04-19 03:34:00,6.03284,6.03375,6.03113,6.03264,16000000.0
2006-04-19 03:35:00,6.03224,6.03345,6.0316,6.03325,10000000.0
2006-04-19 03:36:00,6.03429,6.03503,6.03375,6.03499,11000000.0
2006-04-19 03:37:00,6.03549,6.03554,6.03458,6.03473,13000000.0
2006-04-19 03:38:00,6.0349,6.03672,6.03422,6.03672,13000000.0
2006-04-19 03:39:00,6.03512,6.0365,6.03374,6.03537,13000000.0
2006-04-19 03:40:00,6.03624,6.03687,6.03516,6.03516,12000000.0
2006-04-19 03:41:00,6.03605,6.03612,6.0346,6.03558,16000000.0
2006-04-19 03:42:00,6.0356,6.0356,6.03368,6.03368,21000000.0
2006-04-19 03:43:00,6.03491,6.03562,6.03425,6.035,18000000.0
2006-04-19 03:44:00,6.03381,6.03547,6.03381,6.03398,15000000.0
2006-04-19 03:45:00,6.03354,6.03559,6.03354,6.0348,9000000.0
2006-04-19 03:46:00,6.03573,6.03573,6.0337,6.03399,8000000.0
2006-04-19 03:47:00,6.03508,6.03589,6.03434,6.03488,11000000.0
2006-04-19 03:48:00,6.03472,6.0352,6.03419,6.03457,9000000.0
2006-04-19 03:49:00,6.03428,6.0357,6.03402,6.03517,16000000.0
2006-04-19 03:50:00,6.0354,6.03587,6.03465,6.03558,19000000.0
2006-04-19 03:51:00,6.03565,6.03572,6.03347,6.03347,9000000.0
2006-04-19 03:52:00,6.03397,6.03497,6.0335,6.03497,19000000.0
2006-04-19 03:53:00,6.03499,6.03509,6.03397,6.03463,10000000.0
2006-04-19 03:54:00,6.03474,6.03474,6.03302,6.03314,17000000.0
2006-04-19 03:55:00,6.03264,6.035,6.03264,6.03353,16000000.0
2006-04-19 03:56:00,6.03231,6.03429,6.03231,6.0339,7000000.0
2006-04-19 03:57:00,6.03335,6.03335,6.03255,6.03273,11000000.0
2006-04-19 03:58:00,6.03421,6.0347,6.03309,6.03344,12000000.0
2006-04-19 03:59:00,6.03288,6.03435,6.03259,6.03366,17000000.0
2006-04-19 04:00:00,6.03295,6.03393,6.03168,6.03259,12000000.0
2006-04-19 04:01:00,6.03191,6.0331,6.03177,6.0331,16000000.0
2006-04-19 04:02:00,6.03365,6.03483,6.03359,6.03408,14000000.0
2006-04-19 04:03:00,6.03523,6.03523,6.03351,6.03505,12000000.0
2006-04-19 04:04:00,6.0337,6.03422,6.03249,6.03334,16000000.0
2006-04-19 04:05:00,6.03399,6.034,6.03239,6.0336,13000000.0
2006-04-19 04:06:00,6.03257,6.0341,6.03213,6.03277,16000000.0
2006-04-19 04:07:00,6.03338,6.03453,6.03296,6.03435,13000000.0
2006-04-19 04:08:00,6.03327,6.03469,6.03323,6.03415,14000000.0
2006-04-19 04:09:00,6.03377,6.03438,6.03323,6.03425,10000000.0
2006-04-19 04:10:00,6.03384,6.03415,6.03257,6.03269,12000000.0
2006-04-19 04:11:00,6.03284,6.03416,6.03284,6.03314,14000000.0
2006-04-19 04:12:00,6.03331,6.03489,6.03282,6.03383,19000000.0
2006-04-19 04:13:00,6.0334,6.03359,6.03233,6.03326,20000000.0
2006-04-19 04:14:00,6.03349,6.03448,6.03295,6.03419,12000000.0
2006-04-19 04:15:00,6.03506,6.03506,6.03267,6.03503,8000000.0
2006-04-19 04:16:00,6.03642,6.03689,6.03528,6.03612,13000000.0
2006-04-19 04:17:00,6.03693,6.03745,6.03577,6.03627,15000000.0
2006-04-19 04:18:00,6.0369,6.03747,6.03612,6.03696,9000000.0
2006-04-19 04:19:00,6.036,6.03708,6.03592,6.03615,12000000.0
2006-04-19 04:20:00,6.03661,6.03706,6.03601,6.03618,9000000.0
2006-04-19 04:21:00,6.03541,6.03694,6.03513,6.03606,17000000.0
2006-04-19 04:22:00,6.03715,6.03729,6.03526,6.03637,14000000.0
2006-04-19 04:23:00,6.03608,6.03688,6.03546,6.03579,10000000.0
2006-04-19 04:24:00,6.03499,6.03632,6.03437,6.0359,12000000.0
2006-04-19 04:25:00,6.03375,6.03472,6.03355,6.03467,10000000.0
2006-04-19 04:26:00,6.03477,6.03647,6.03439,6.0359,7000000.0
2006-04-19 04:27:00,6.03534,6.03588,6.0341,6.0341,15000000.0
2006-04-19 04:28:00,6.03449,6.03558,6.03441,6.03441,7000000.0
2006-04-19 04:29:00,6.03553,6.03643,6.03548,6.03601,14000000.0
2006-04-19 04:30:00,6.03524,6.03579,6.0347,6.03579,11000000.0
2006-04-19 04:31:00,6.03526,6.03609,6.03382,6.03526,15000000.0
2006-04-19 04:32:00,6.03526,6.03601,6.03472,6.03571,17000000.0
2006-04-19 04:33:00,6.03538,6.03737,6.03529,6.03606,14000000.0
2006-04-19 04:34:00,6.03561,6.03561,6.03509,6.03532,9000000.0
2006-04-19 04:35:00,6.03604,6.03791,6.03601,6.03704,12000000.0
2006-04-19 04:36:00,6.03758,6.03758,6.03534,6.0363,12000000.0
2006-04-19 04:37:00,6.03707,6.03839,6.03606,6.0368,12000000.0
2006-04-19 04:38:00,6.03773,6.03798,6.03658,6.03711,11000000.0
2006-04-19 04:39:00,6.03752,6.03752,6.0351,6.03579,17000000.0
2006-04-19 04:40:00,6.03647,6.03752,6.03577,6.03637,9000000.0
2006-04-19 04:41:00,6.03677,6.03684,6.03552,6.03625,10000000.0
2006-04-19 04:42:00,6.0362,6.03723,6.03552,6.03718,8000000.0
2006-04-19 04:43:00,6.03662,6.03701,6.0359,6.03591,18000000.0
2006-04-19 04:44:00,6.03558,6.03584,6.03558,6.03584,9000000.0
2006-04-19 04:45:00,6.03626,6.03713,6.03614,6.03668,9000000.0
2006-04-19 04:46:00,6.03699,6.03735,6.03504,6.03735,16000000.0
2006-04-19 04:47:00,6.03612,6.03612,6.03444,6.0351,12000000.0
2006-04-19 04:48:00,6.03511,6.03511,6.03381,6.03417,10000000.0
2006-04-19 04:49:00,6.03389,6.03637,6.03389,6.03631,16000000.0
2006-04-19 04:50:00,6.03534,6.03571,6.03456,6.03559,16000000.0
2006-04-19 04:51:00,6.03527,6.03651,6.03308,6.03543,20000000.0
2006-04-19 04:52:00,6.03634,6.03662,6.03508,6.03657,13000000.0
2006-04-19 04:53:00,6.03625,6.0366,6.03562,6.03562,11000000.0
2006-04-19 04:54:00,6.03519,6.03649,6.03453,6.03649,11000000.0
2006-04-19 04:55:00,6.03613,6.03647,6.03479,6.03551,12000000.0
2006-04-19 04:56:00,6.03602,6.03719,6.036,6.03621,16000000.0
2006-04-19 04:57:00,6.03642,6.037,6.0363,6.03652,7000000.0
2006-04-19 04:58:00,6.0362,6.03746,6.03573,6.03746,13000000.0
2006-04-19 04:59:00,6.03616,6.0364,6.03502,6.03634,17000000.0
2006-04-19 05:00:00,6.03636,6.03661,6.0353,6.03554,10000000.0
2006-04-19 05:01:00,6.03514,6.03625,6.03484,6.03521,13000000.0
2006-04-19 05:02:00,6.0353,6.03645,6.0341,6.0341,18000000.0
2006-04-19 05:03:00,6.03496,6.03641,6.0347,6.03557,9000000.0
2006-04-19 05:04:00,6.0351,6.03602,6.03428,6.03595,12000000.0
2006-04-19 05:05:00,6.03681,6.03681,6.03493,6.03517,10000000.0
2006-04-19 05:06:00,6.03546,6.03654,6.03531,6.03654,20000000.0
2006-04-19 05:07:00,6.03633,6.03648,6.03581,6.03626,10000000.0
2006-04-19 05:08:00,6.03641,6.03705,6.03527,6.03633,17000000.0
2006-04-19 05:09:00,6.03671,6.0377,6.03579,6.03663,15000000.0
2006-04-19 05:10:00,6.03655,6.03737,6.03572,6.03677,10000000.0
2006-04-19 05:11:00,6.03674,6.03723,6.03441,6.03625,16000000.0
2006-04-19 05:12:00,6.03704,6.03837,6.03704,6.03809,7000000.0
2006-04-19 05:13:00,6.0382,6.03889,6.03748,6.03888,12000000.0
2006-04-19 05:14:00,6.03839,6.0394,6.03711,6.03762,14000000.0
2006-04-19 05:15:00,6.03862,6.03932,6.03781,6.03824,16000000.0
2006-04-19 05:16:00,6.03865,6.0397,6.03748,6.03945,15000000.0
2006-04-19 05:17:00,6.03883,6.03883,6.03751,6.03751,10000000.0
2006-04-19 05:18:00,6.03776,6.03909,6.03668,6.03723,13000000.0
2006-04-19 05:19:00,6.03684,6.03713,6.03681,6.03713,13000000.0
2006-04-19 05:20:00,6.03734,6.03944,6.03732,6.03836,20000000.0
2006-04-19 05:21:00,6.03914,6.03957,6.03787,6.0385,9000000.0
2006-04-19 05:22:00,6.03908,6.03908,6.03706,6.03843,17000000.0
2006-04-19 05:23:00,6.03918,6.03961,6.03839,6.03961,14000000.0
2006-04-19 05:24:00,6.0396,6.0396,6.03719,6.03789,19000000.0
2006-04-19 05:25:00,6.03761,6.03918,6.03748,6.03856,13000000.0
2006-04-19 05:26:00,6.038,6.03939,6.03759,6.03846,13000000.0
2006-04-19 05:27:00,6.03849,6.03949,6.03796,6.03846,13000000.0
2006-04-19 05:28:00,6.03768,6.03841,6.03645,6.03756,10000000.0
2006-04-19 05:29:00,6.03687,6.03874,6.03678,6.03767,17000000.0
2006-04-19 05:30:00,6.03692,6.03854,6.03692,6.03775,21000000.0
2006-04-19 05:31:00,6.03812,6.03906,6.03779,6.03828,13000000.0
2006-04-19 05:32:00,6.03873,6.03897,6.0376,6.03892,16000000.0
2006-04-19 05:33:00,6.03838,6.03854,6.03733,6.03754,13000000.0
2006-04-19 05:34:00,6.03745,6.03879,6.0373,6.0373,13000000.0
2006-04-19 05:35:00,6.03808,6.03898,6.03687,6.0383,14000000.0
2006-04-19 05:36:00,6.03848,6.0397,6.03807,6.03929,18000000.0
2006-04-19 05:37:00,6.0387,6.03946,6.03774,6.03785,12000000.0
2006-04-19 05:38:00,6.03784,6.03894,6.03784,6.03804,13000000.0
2006-04-19 05:39:00,6.03792,6.03925,6.03792,6.03827,21000000.0
2006-04-19 05:40:00,6.03765,6.0392,6.03683,6.0392,14000000.0
2006-04-19 05:41:00,6.03862,6.03862,6.03685,6.03692,13000000.0
2006-04-19 05:42:00,6.03615,6.03819,6.0358,6.03793,8000000.0
2006-04-19 05:43:00,6.03816,6.03865,6.03668,6.03791,13000000.0
2006-04-19 05:44:00,6.03784,6.03802,6.03619,6.03654,13000000.0
2006-04-19 05:45:00,6.03708,6.03855,6.03708,6.03782,24000000.0
2006-04-19 05:46:00,6.03758,6.03858,6.03652,6.03739,14000000.0
2006-04-19 05:47:00,6.03731,6.03842,6.03703,6.03837,11000000.0
2006-04-19 05:48:00,6.03801,6.03865,6.03657,6.03766,18000000.0
2006-04-19 05:49:00,6.03825,6.03862,6.03667,6.03744,10000000.0
2006-04-19 05:50:00,6.03819,6.03837,6.03721,6.03789,10000000.0
2006-04-19 05:51:00,6.0373,6.03847,6.03681,6.03847,11000000.0
2006-04-19 05:52:00,6.03851,6.03851,6.03509,6.03742,19000000.0
2006-04-19 05:53:00,6.03761,6.03761,6.0354,6.03622,15000000.0
2006-04-19 05:54:00,6.03758,6.03758,6.03497,6.03584,7000000.0
2006-04-19 05:55:00,6.03638,6.03638,6.03508,6.03508,12000000.0
2006-04-19 05:56:00,6.03505,6.03515,6.03494,6.03499,16000000.0
2006-04-19 05:57:00,6.0351,6.0352,6.03488,6.03488,11000000.0
2006-04-19 05:58:00,6.03513,6.03623,6.03507,6.03578,22000000.0
2006-04-19 05:59:00,6.0354,6.03671,6.03502,6.03502,9000000.0
2006-04-19 06:00:00,6.03571,6.03641,6.03492,6.03604,17000000.0
2006-04-19 06:01:00,6.03647,6.03659,6.03517,6.03644,18000000.0
2006-04-19 06:02:00,6.03679,6.03694,6.03487,6.03548,18000000.0
2006-04-19 06:03:00,6.03707,6.03707,6.03561,6.03593,16000000.0
2006-04-19 06:04:00,6.03697,6.03697,6.03589,6.03617,8000000.0
2006-04-19 06:05:00,6.03683,6.03686,6.0351,6.0351,10000000.0
2006-04-19 06:06:00,6.03561,6.03716,6.03437,6.03607,27000000.0
2006-04-19 06:07:00,6.03591,6.03716,6.03559,6.03654,17000000.0
2006-04-19 06:08:00,6.03591,6.03687,6.03421,6.03534,14000000.0
2006-04-19 06:09:00,6.03583,6.0373,6.03571,6.03658,13000000.0
2006-04-19 06:10:00,6.03656,6.0368,6.03652,6.03669,14000000.0
2006-04-19 06:11:00,6.03664,6.03673,6.03646,6.03653,16000000.0
2006-04-19 06:12:00,6.03664,6.03676,6.03648,6.03669,17000000.0
2006-04-19 06:13:00,6.03701,6.03778,6.03571,6.03674,14000000.0
2006-04-19 06:14:00,6.0357,6.03677,6.0357,6.03655,12000000.0
2006-04-19 06:15:00,6.03628,6.03663,6.03628,6.03634,13000000.0
2006-04-19 06:16:00,6.0365,6.03812,6.03634,6.03708,14000000.0
2006-04-19 06:17:00,6.03762,6.03832,6.03672,6.03736,11000000.0
2006-04-19 06:18:00,6.03754,6.03754,6.03679,6.03713,12000000.0
2006-04-19 06:19:00,6.0369,6.03747,6.03599,6.03656,19000000.0
2006-04-19 06:20:00,6.03673,6.03775,6.03673,6.03723,11000000.0
2006-04-19 06:21:00,6.03731,6.03788,6.03495,6.03642,9000000.0
2006-04-19 06:22:00,6.03643,6.03767,6.036,6.03694,22000000.0
2006-04-19 06:23:00,6.03711,6.03724,6.0362,6.03631,18000000.0
2006-04-19 06:24:00,6.03603,6.03805,6.03592,6.03759,8000000.0
2006-04-19 06:25:00,6.03719,6.03724,6.03698,6.03708,9000000.0
2006-04-19 06:26:00,6.03708,6.03719,6.03695,6.03708,13000000.0
2006-04-19 06:27:00,6.03685,6.03823,6.03578,6.03687,15000000.0
2006-04-19 06:28:00,6.03679,6.03691,6.0347,6.03617,18000000.0
2006-04-19 06:29:00,6.03601,6.03702,6.03517,6.03676,16000000.0
2006-04-19 06:30:00,6.03751,6.03751,6.03506,6.03557,10000000.0
2006-04-19 06:31:00,6.03513,6.03606,6.03447,6.03566,13000000.0
2006-04-19 06:32:00,6.03497,6.03669,6.03455,6.03666,10000000.0
2006-04-19 06:33:00,6.03648,6.0375,6.03591,6.03596,10000000.0
2006-04-19 06:34:00,6.0359,6.03729,6.03522,6.03575,15000000.0
2006-04-19 06:35:00,6.03593,6.03694,6.03535,6.03673,13000000.0
2006-04-19 06:36:00,6.03643,6.03736,6.03482,6.03561,23000000.0
2006-04-19 06:37:00,6.03588,6.03588,6.03497,6.03558,11000000.0
2006-04-19 06:38:00,6.03545,6.03604,6.03476,6.03555,17000000.0
2006-04-19 06:39:00,6.03595,6.03663,6.03548,6.03548,8000000.0
2006-04-19 06:40:00,6.03533,6.03627,6.03512,6.03551,15000000.0
2006-04-19 06:41:00,6.0344,6.03571,6.03371,6.03502,15000000.0
2006-04-19 06:42:00,6.03472,6.03541,6.03374,6.03486,16000000.0
2006-04-19 06:43:00,6.03497,6.03497,6.03202,6.03413,12000000.0
2006-04-19 06:44:00,6.03436,6.03463,6.03302,6.03452,13000000.0
2006-04-19 06:45:00,6.03498,6.0355,6.0326,6.03391,14000000.0
2006-04-19 06:46:00,6.03572,6.03607,6.0346,6.03532,12000000.0
2006-04-19 06:47:00,6.03597,6.03601,6.03467,6.03551,11000000.0
2006-04-19 06:48:00,6.03549,6.03634,6.03477,6.03558,15000000.0
2006-04-19 06:49:00,6.03522,6.03551,6.03378,6.0351,17000000.0
2006-04-19 06:50:00,6.03539,6.03539,6.03332,6.03447,13000000.0
2006-04-19 06:51:00,6.03435,6.03435,6.03227,6.03227,8000000.0
2006-04-19 06:52:00,6.0332,6.03475,6.03294,6.03388,14000000.0
2006-04-19 06:53:00,6.03498,6.03498,6.03314,6.03352,13000000.0
2006-04-19 06:54:00,6.03497,6.03507,6.0326,6.03379,8000000.0
2006-04-19 06:55:00,6.03498,6.03498,6.03364,6.03393,10000000.0
2006-04-19 06:56:00,6.03397,6.03469,6.03296,6.0337,11000000.0
2006-04-19 06:57:00,6.03303,6.0345,6.03177,6.03389,17000000.0
2006-04-19 06:58:00,6.03287,6.03453,6.03262,6.03332,12000000.0
2006-04-19 06:59:00,6.03328,6.03419,6.03255,6.03255,14000000.0
2006-04-19 07:00:00,6.03283,6.03425,6.03283,6.03425,11000000.0
2006-04-19 07:01:00,6.03412,6.03432,6.03313,6.03324,10000000.0
2006-04-19 07:02:00,6.03314,6.03372,6.03256,6.0331,14000000.0
2006-04-19 07:03:00,6.03367,6.03417,6.03287,6.03417,7000000.0
2006-04-19 07:04:00,6.03413,6.03458,6.03327,6.03333,16000000.0
2006-04-19 07:05:00,6.03289,6.03503,6.03289,6.03409,15000000.0
2006-04-19 07:06:00,6.03444,6.03535,6.03412,6.03475,16000000.0
2006-04-19 07:07:00,6.03344,6.03494,6.03339,6.03494,12000000.0
2006-04-19 07:08:00,6.03478,6.03506,6.03361,6.03483,8000000.0
2006-04-19 07:09:00,6.03507,6.03507,6.03424,6.03496,8000000.0
2006-04-19 07:10:00,6.03551,6.03563,6.03361,6.03508,16000000.0
2006-04-19 07:11:00,6.03438,6.03525,6.03427,6.03471,17000000.0
2006-04-19 07:12:00,6.03544,6.0369,6.03529,6.03562,20000000.0
2006-04-19 07:13:00,6.03594,6.03717,6.03553,6.03602,18000000.0
2006-04-19 07:14:00,6.0364,6.03711,6.03574,6.03654,11000000.0
2006-04-19 07:15:00,6.03526,6.03707,6.03408,6.03528,18000000.0
2006-04-19 07:16:00,6.03403,6.03679,6.03403,6.03626,18000000.0
2006-04-19 07:17:00,6.03614,6.03667,6.03579,6.03625,12000000.0
2006-04-19 07:18:00,6.03656,6.03731,6.03583,6.03721,18000000.0
2006-04-19 07:19:00,6.03676,6.03676,6.03432,6.03607,14000000.0
2006-04-19 07:20:00,6.036,6.03675,6.03507,6.03562,18000000.0
2006-04-19 07:21:00,6.03584,6.03702,6.03445,6.036,13000000.0
2006-04-19 07:22:00,6.03562,6.03758,6.03562,6.03646,14000000.0
2006-04-19 07:23:00,6.03637,6.03687,6.03513,6.03574,15000000.0
2006-04-19 07:24:00,6.03635,6.03658,6.03519,6.03579,16000000.0
2006-04-19 07:25:00,6.03647,6.03647,6.03527,6.03592,15000000.0
2006-04-19 07:26:00,6.03717,6.03717,6.03446,6.0352,13000000.0
2006-04-19 07:27:00,6.03704,6.03741,6.03571,6.03643,12000000.0
2006-04-19 07:28:00,6.03716,6.03716,6.03456,6.03664,22000000.0
2006-04-19 07:29:00,6.03662,6.03775,6.03574,6.03607,16000000.0
2006-04-19 07:30:00,6.0358,6.03714,6.03546,6.03709,14000000.0
2006-04-19 07:31:00,6.0357,6.03682,6.03515,6.03515,13000000.0
2006-04-19 07:32:00,6.03602,6.03707,6.03542,6.03689,9000000.0
2006-04-19 07:33:00,6.03568,6.03661,6.03505,6.03634,7000000.0
2006-04-19 07:34:00,6.0357,6.0366,6.0349,6.0366,18000000.0
2006-04-19 07:35:00,6.03532,6.03692,6.03518,6.03589,9000000.0
2006-04-19 07:36:00,6.03663,6.03745,6.03571,6.03597,13000000.0
2006-04-19 07:37:00,6.037,6.03765,6.03602,6.03765,11000000.0
2006-04-19 07:38:00,6.03809,6.03829,6.03695,6.03695,11000000.0
2006-04-19 07:39:00,6.03728,6.03837,6.03626,6.03837,19000000.0
2006-04-19 07:40:00,6.03811,6.03825,6.03699,6.03742,11000000.0
2006-04-19 07:41:00,6.03708,6.04016,6.03698,6.04016,7000000.0
2006-04-19 07:42:00,6.03825,6.04082,6.03727,6.03853,13000000.0
2006-04-19 07:43:00,6.03903,6.04016,6.03856,6.03899,14000000.0
2006-04-19 07:44:00,6.03861,6.03861,6.03706,6.03796,10000000.0
2006-04-19 07:45:00,6.03861,6.03929,6.03791,6.03905,8000000.0
2006-04-19 07:46:00,6.03902,6.03982,6.03822,6.03854,13000000.0
2006-04-19 07:47:00,6.03873,6.03873,6.03698,6.03796,15000000.0
2006-04-19 07:48:00,6.03766,6.03886,6.03613,6.03737,13000000.0
2006-04-19 07:49:00,6.03928,6.03937,6.03745,6.03813,10000000.0
2006-04-19 07:50:00,6.03839,6.03942,6.03801,6.03801,17000000.0
2006-04-19 07:51:00,6.03723,6.03877,6.03581,6.03806,16000000.0
2006-04-19 07:52:00,6.03742,6.03857,6.03707,6.03709,13000000.0
2006-04-19 07:53:00,6.03721,6.03932,6.03705,6.03733,10000000.0
2006-04-19 07:54:00,6.03795,6.03823,6.03676,6.03746,11000000.0
2006-04-19 07:55:00,6.03808,6.03878,6.03623,6.03623,12000000.0
2006-04-19 07:56:00,6.03596,6.03658,6.03513,6.03658,13000000.0
2006-04-19 07:57:00,6.03564,6.03734,6.03564,6.03646,8000000.0
2006-04-19 07:58:00,6.03535,6.03722,6.03535,6.03634,14000000.0
2006-04-19 07:59:00,6.03646,6.03795,6.03617,6.03763,15000000.0
2006-04-19 08:00:00,6.03715,6.03859,6.03687,6.03749,10000000.0
2006-04-19 08:01:00,6.03822,6.03913,6.03727,6.03906,13000000.0
2006-04-19 08:02:00,6.03959,6.04018,6.03879,6.03879,14000000.0
2006-04-19 08:03:00,6.03882,6.04063,6.03875,6.03875,12000000.0
2006-04-19 08:04:00,6.03881,6.04136,6.03881,6.03915,16000000.0
2006-04-19 08:05:00,6.04123,6.04188,6.03987,6.04052,14000000.0
2006-04-19 08:06:00,6.04109,6.04213,6.04004,6.04011,19000000.0
2006-04-19 08:07:00,6.04182,6.04222,6.04033,6.04177,19000000.0
2006-04-19 08:08:00,6.04125,6.04125,6.03849,6.03952,11000000.0
2006-04-19 08:09:00,6.03915,6.04023,6.03853,6.04023,10000000.0
2006-04-19 08:10:00,6.03942,6.04068,6.0393,6.0393,16000000.0
2006-04-19 08:11:00,6.03917,6.04037,6.03914,6.03972,9000000.0
2006-04-19 08:12:00,6.04042,6.04098,6.03942,6.04098,10000000.0
2006-04-19 08:13:00,6.0395,6.03993,6.03874,6.03943,11000000.0
2006-04-19 08:14:00,6.04044,6.04066,6.03897,6.03956,12000000.0
2006-04-19 08:15:00,6.0402,6.0402,6.03829,6.03902,15000000.0
2006-04-19 08:16:00,6.03904,6.03904,6.0365,6.03757,14000000.0
2006-04-19 08:17:00,6.03668,6.03707,6.03536,6.03659,10000000.0
2006-04-19 08:18:00,6.03628,6.03701,6.03542,6.03701,9000000.0
2006-04-19 08:19:00,6.03674,6.03674,6.03512,6.03567,11000000.0
2006-04-19 08:20:00,6.03505,6.03705,6.03505,6.03562,11000000.0
2006-04-19 08:21:00,6.03612,6.03701,6.03521,6.03631,20000000.0
2006-04-19 08:22:00,6.03536,6.03707,6.03536,6.03656,8000000.0
2006-04-19 08:23:00,6.03583,6.03687,6.03503,6.03602,12000000.0
2006-04-19 08:24:00,6.03625,6.03742,6.03528,6.0364,13000000.0
2006-04-19 08:25:00,6.0381,6.0391,6.03504,6.0371,12000000.0
2006-04-19 08:26:00,6.03675,6.03734,6.03593,6.0361,13000000.0
2006-04-19 08:27:00,6.03525,6.03527,6.03347,6.03432,11000000.0
2006-04-19 08:28:00,6.03292,6.03487,6.03292,6.03384,8000000.0
2006-04-19 08:29:00,6.03461,6.03507,6.03351,6.03412,12000000.0
2006-04-19 08:30:00,6.03284,6.03447,6.03283,6.03289,11000000.0
2006-04-19 08:31:00,6.03421,6.03543,6.03207,6.03543,10000000.0
2006-04-19 08:32:00,6.03368,6.03454,6.03291,6.03344,13000000.0
2006-04-19 08:33:00,6.03317,6.03441,6.03301,6.03371,11000000.0
2006-04-19 08:34:00,6.03432,6.03432,6.03234,6.03247,17000000.0
2006-04-19 08:35:00,6.03459,6.03477,6.03258,6.03336,11000000.0
2006-04-19 08:36:00,6.03407,6.03529,6.03359,6.03496,10000000.0
2006-04-19 08:37:00,6.03591,6.03774,6.03585,6.03715,9000000.0
2006-04-19 08:38:00,6.03602,6.03604,6.03409,6.03412,18000000.0
2006-04-19 08:39:00,6.03541,6.03587,6.03466,6.03545,8000000.0
2006-04-19 08:40:00,6.03574,6.03615,6.03473,6.03558,7000000.0
2006-04-19 08:41:00,6.03646,6.03646,6.03518,6.03616,16000000.0
2006-04-19 08:42:00,6.03579,6.03612,6.03439,6.03461,14000000.0
2006-04-19 08:43:00,6.03412,6.03493,6.03331,6.03412,12000000.0
2006-04-19 08:44:00,6.03568,6.03568,6.03254,6.03254,9000000.0
2006-04-19 08:45:00,6.03353,6.03453,6.03276,6.03365,18000000.0
2006-04-19 08:46:00,6.03526,6.03526,6.03303,6.03303,14000000.0
2006-04-19 08:47:00,6.03426,6.03498,6.03398,6.03478,18000000.0
2006-04-19 08:48:00,6.0349,6.03514,6.03183,6.03355,12000000.0
2006-04-19 08:49:00,6.03245,6.03245,6.03022,6.0305,14000000.0
2006-04-19 08:50:00,6.03175,6.03221,6.02999,6.03089,16000000.0
2006-04-19 08:51:00,6.0319,6.0319,6.02924,6.03132,21000000.0
2006-04-19 08:52:00,6.03146,6.03204,6.03045,6.03196,20000000.0
2006-04-19 08:53:00,6.03213,6.03213,6.03016,6.03058,7000000.0
2006-04-19 08:54:00,6.03191,6.03318,6.03093,6.03135,17000000.0
2006-04-19 08:55:00,6.03157,6.03284,6.03097,6.03097,12000000.0
2006-04-19 08:56:00,6.03205,6.03264,6.03127,6.03181,17000000.0
2006-04-19 08:57:00,6.03283,6.03283,6.0315,6.03274,16000000.0
2006-04-19 08:58:00,6.03287,6.03385,6.03203,6.03296,12000000.0
2006-04-19 08:59:00,6.03348,6.03362,6.03224,6.03326,13000000.0
2006-04-19 09:00:00,6.03271,6.03331,6.03181,6.03289,17000000.0
2006-04-19 09:01:00,6.03301,6.03473,6.03268,6.03365,13000000.0
2006-04-19 09:02:00,6.03408,6.03564,6.03408,6.03542,8000000.0
2006-04-19 09:03:00,6.03574,6.03574,6.034,6.03517,16000000.0
2006-04-19 09:04:00,6.03489,6.03586,6.03435,6.03586,8000000.0
2006-04-19 09:05:00,6.03569,6.03675,6.03508,6.03522,11000000.0
2006-04-19 09:06:00,6.03473,6.03617,6.03473,6.03585,10000000.0
2006-04-19 09:07:00,6.03583,6.03625,6.03534,6.0358,10000000.0
2006-04-19 09:08:00,6.03619,6.03679,6.03619,6.03626,19000000.0
2006-04-19 09:09:00,6.03603,6.03691,6.03566,6.03634,16000000.0
2006-04-19 09:10:00,6.03547,6.03576,6.03442,6.03442,8000000.0
2006-04-19 09:11:00,6.03406,6.03544,6.03406,6.03411,11000000.0
2006-04-19 09:12:00,6.03351,6.03496,6.03341,6.03425,16000000.0
2006-04-19 09:13:00,6.03486,6.0349,6.03303,6.03468,15000000.0
2006-04-19 09:14:00,6.03375,6.03477,6.03366,6.03477,17000000.0
2006-04-19 09:15:00,6.03478,6.03558,6.03331,6.03399,12000000.0
2006-04-19 09:16:00,6.03376,6.03431,6.0317,6.03388,14000000.0
2006-04-19 09:17:00,6.03331,6.03371,6.03136,6.0318,14000000.0
2006-04-19 09:18:00,6.03234,6.03234,6.03019,6.03205,18000000.0
2006-04-19 09:19:00,6.03153,6.03294,6.03082,6.03222,14000000.0
2006-04-19 09:20:00,6.03272,6.0329,6.03097,6.03212,18000000.0
2006-04-19 09:21:00,6.03154,6.03184,6.03075,6.03184,17000000.0
2006-04-19 09:22:00,6.03106,6.03195,6.03036,6.0318,13000000.0
2006-04-19 09:23:00,6.03101,6.03101,6.02902,6.02917,12000000.0
2006-04-19 09:24:00,6.02942,6.03092,6.02927,6.02994,14000000.0
2006-04-19 09:25:00,6.02998,6.03038,6.02899,6.03038,9000000.0
2006-04-19 09:26:00,6.02971,6.02971,6.02782,6.0296,13000000.0
2006-04-19 09:27:00,6.02963,6.0303,6.02855,6.0303,13000000.0
2006-04-19 09:28:00,6.03022,6.0306,6.02939,6.03015,19000000.0
2006-04-19 09:29:00,6.03097,6.03146,6.03028,6.03069,14000000.0
2006-04-19 09:30:00,6.03017,6.0316,6.02983,6.03102,15000000.0
2006-04-19 09:31:00,6.03111,6.0322,6.03029,6.0322,11000000.0
2006-04-19 09:32:00,6.03329,6.03537,6.03276,6.03536,16000000.0
2006-04-19 09:33:00,6.03494,6.03531,6.03392,6.0351,9000000.0
2006-04-19 09:34:00,6.03437,6.03515,6.03377,6.03515,18000000.0
2006-04-19 09:35:00,6.03455,6.03533,6.03303,6.03533,14000000.0
2006-04-19 09:36:00,6.03427,6.03486,6.03291,6.03389,16000000.0
2006-04-19 09:37:00,6.0329,6.0344,6.03242,6.0344,20000000.0
2006-04-19 09:38:00,6.03425,6.03571,6.03245,6.03516,19000000.0
2006-04-19 09:39:00,6.03529,6.03661,6.03508,6.03649,16000000.0
2006-04-19 09:40:00,6.0363,6.0363,6.03371,6.03489,12000000.0
2006-04-19 09:41:00,6.03475,6.03581,6.03339,6.03549,18000000.0
2006-04-19 09:42:00,6.03645,6.03645,6.03469,6.03592,16000000.0
2006-04-19 09:43:00,6.03573,6.03618,6.03466,6.03536,15000000.0
2006-04-19 09:44:00,6.03585,6.03692,6.03532,6.03652,13000000.0
2006-04-19 09:45:00,6.03533,6.03589,6.03368,6.03481,13000000.0
2006-04-19 09:46:00,6.03387,6.03638,6.03387,6.03638,17000000.0
2006-04-19 09:47:00,6.03622,6.03635,6.03401,6.03418,13000000.0
2006-04-19 09:48:00,6.03523,6.03625,6.03442,6.0359,16000000.0
2006-04-19 09:49:00,6.0363,6.0363,6.03337,6.03432,17000000.0
2006-04-19 09:50:00,6.03498,6.03538,6.03323,6.03468,12000000.0
2006-04-19 09:51:00,6.03528,6.03596,6.03415,6.03508,16000000.0
2006-04-19 09:52:00,6.03661,6.03661,6.03486,6.03647,16000000.0
2006-04-19 09:53:00,6.03666,6.03706,6.03562,6.03567,15000000.0
2006-04-19 09:54:00,6.03625,6.03708,6.03465,6.03521,15000000.0
2006-04-19 09:55:00,6.03487,6.03549,6.03409,6.0348,15000000.0
2006-04-19 09:56:00,6.03572,6.03657,6.03426,6.0344,17000000.0
2006-04-19 09:57:00,6.03462,6.03608,6.03462,6.03595,12000000.0
2006-04-19 09:58:00,6.03559,6.03593,6.03417,6.0347,14000000.0
2006-04-19 09:59:00,6.03534,6.03534,6.03347,6.03402,10000000.0
2006-04-19 10:00:00,6.03404,6.03448,6.03326,6.03375,11000000.0
2006-04-19 10:01:00,6.03281,6.03389,6.03156,6.03265,24000000.0
2006-04-19 10:02:00,6.03331,6.03331,6.03129,6.03129,14000000.0
2006-04-19 10:03:00,6.03285,6.03372,6.03212,6.03359,16000000.0
2006-04-19 10:04:00,6.03342,6.03342,6.03175,6.0329,10000000.0
2006-04-19 10:05:00,6.0332,6.03407,6.03154,6.03407,10000000.0
2006-04-19 10:06:00,6.03394,6.03424,6.03325,6.03424,9000000.0
2006-04-19 10:07:00,6.03453,6.03515,6.03375,6.03422,11000000.0
2006-04-19 10:08:00,6.03478,6.03517,6.03346,6.03517,9000000.0
2006-04-19 10:09:00,6.03494,6.03538,6.0342,6.03538,11000000.0
2006-04-19 10:10:00,6.0347,6.03515,6.03372,6.03441,15000000.0
2006-04-19 10:11:00,6.03445,6.03507,6.03413,6.03485,16000000.0
2006-04-19 10:12:00,6.03546,6.03564,6.03363,6.03534,19000000.0
2006-04-19 10:13:00,6.03462,6.03492,6.03371,6.03371,9000000.0
2006-04-19 10:14:00,6.03531,6.03545,6.03429,6.03545,11000000.0
2006-04-19 10:15:00,6.03449,6.03514,6.03395,6.03444,8000000.0
2006-04-19 10:16:00,6.03435,6.03532,6.03342,6.03499,17000000.0
2006-04-19 10:17:00,6.03447,6.03459,6.03274,6.03459,16000000.0
2006-04-19 10:18:00,6.03371,6.03414,6.03189,6.03353,16000000.0
2006-04-19 10:19:00,6.03335,6.03474,6.03301,6.03325,17000000.0
2006-04-19 10:20:00,6.03373,6.03424,6.03304,6.03357,16000000.0
2006-04-19 10:21:00,6.03459,6.03463,6.03237,6.03237,7000000.0
2006-04-19 10:22:00,6.03181,6.03242,6.03031,6.03129,10000000.0
2006-04-19 10:23:00,6.03043,6.03136,6.02954,6.03016,14000000.0
2006-04-19 10:24:00,6.0311,6.03177,6.02991,6.03166,13000000.0
2006-04-19 10:25:00,6.0304,6.03245,6.02933,6.03132,12000000.0
2006-04-19 10:26:00,6.03203,6.03203,6.03076,6.03179,11000000.0
2006-04-19 10:27:00,6.03291,6.03296,6.03221,6.0328,13000000.0
2006-04-19 10:28:00,6.03302,6.03302,6.03138,6.03228,13000000.0
2006-04-19 10:29:00,6.03256,6.03266,6.03114,6.03204,11000000.0
2006-04-19 10:30:00,6.03169,6.03228,6.03096,6.03228,9000000.0
2006-04-19 10:31:00,6.03174,6.03231,6.02973,6.03231,16000000.0
2006-04-19 10:32:00,6.03152,6.03194,6.03062,6.03118,9000000.0
2006-04-19 10:33:00,6.03151,6.03198,6.02983,6.03048,12000000.0
2006-04-19 10:34:00,6.02932,6.02932,6.02675,6.02787,11000000.0
2006-04-19 10:35:00,6.02822,6.02835,6.02668,6.02835,17000000.0
2006-04-19 10:36:00,6.02926,6.03058,6.02768,6.03058,10000000.0
2006-04-19 10:37:00,6.02894,6.02926,6.0278,6.02793,15000000.0
2006-04-19 10:38:00,6.02851,6.02957,6.02808,6.02906,17000000.0
2006-04-19 10:39:00,6.02882,6.02988,6.02833,6.02895,13000000.0
2006-04-19 10:40:00,6.02841,6.03031,6.02837,6.0301,10000000.0
2006-04-19 10:41:00,6.02959,6.0305,6.02885,6.03008,15000000.0
2006-04-19 10:42:00,6.03021,6.03204,6.02986,6.03204,12000000.0
2006-04-19 10:43:00,6.0319,6.03259,6.03087,6.0323,13000000.0
2006-04-19 10:44:00,6.03186,6.0322,6.03036,6.03202,12000000.0
2006-04-19 10:45:00,6.03149,6.03247,6.03055,6.03117,13000000.0
2006-04-19 10:46:00,6.03143,6.03254,6.03134,6.03246,13000000.0
2006-04-19 10:47:00,6.03261,6.03261,6.03157,6.03215,7000000.0
2006-04-19 10:48:00,6.03216,6.03391,6.03216,6.03372,12000000.0
2006-04-19 10:49:00,6.03337,6.03374,6.03254,6.03289,10000000.0
2006-04-19 10:50:00,6.03412,6.03419,6.03254,6.03411,14000000.0
2006-04-19 10:51:00,6.03386,6.03396,6.03171,6.03171,11000000.0
2006-04-19 10:52:00,6.03241,6.0328,6.03158,6.03257,20000000.0
2006-04-19 10:53:00,6.03251,6.03294,6.03103,6.03239,9000000.0
2006-04-19 10:54:00,6.03134,6.03236,6.03134,6.0317,18000000.0
2006-04-19 10:55:00,6.03185,6.03328,6.03185,6.033,10000000.0
2006-04-19 10:56:00,6.03273,6.03313,6.03166,6.0317,11000000.0
2006-04-19 10:57:00,6.03335,6.03486,6.03228,6.03486,8000000.0
2006-04-19 10:58:00,6.03297,6.03398,6.03245,6.03379,10000000.0
2006-04-19 10:59:00,6.0338,6.03401,6.03257,6.03258,10000000.0
2006-04-19 11:00:00,6.03203,6.03406,6.03188,6.03391,15000000.0
2006-04-19 11:01:00,6.03385,6.03524,6.03334,6.03524,12000000.0
2006-04-19 11:02:00,6.03588,6.03588,6.03327,6.03327,8000000.0
2006-04-19 11:03:00,6.0346,6.0346,6.03303,6.0339,11000000.0
2006-04-19 11:04:00,6.03376,6.03384,6.032,6.03309,15000000.0
2006-04-19 11:05:00,6.03296,6.03377,6.03223,6.0334,17000000.0
2006-04-19 11:06:00,6.03217,6.03226,6.02981,6.02981,12000000.0
2006-04-19 11:07:00,6.02904,6.03091,6.02904,6.03091,11000000.0
2006-04-19 11:08:00,6.03166,6.03178,6.02967,6.02993,22000000.0
2006-04-19 11:09:00,6.03115,6.03117,6.02965,6.03073,9000000.0
2006-04-19 11:10:00,6.03035,6.03131,6.02939,6.03122,16000000.0
2006-04-19 11:11:00,6.03064,6.03137,6.02938,6.02949,7000000.0
2006-04-19 11:12:00,6.03098,6.03098,6.02881,6.02916,15000000.0
2006-04-19 11:13:00,6.02857,6.02857,6.0272,6.02762,11000000.0
2006-04-19 11:14:00,6.02609,6.02657,6.02421,6.02421,18000000.0
2006-04-19 11:15:00,6.02498,6.02596,6.02481,6.02596,11000000.0
2006-04-19 11:16:00,6.02513,6.02594,6.02288,6.02594,13000000.0
2006-04-19 11:17:00,6.0257,6.0257,6.02203,6.02203,13000000.0
2006-04-19 11:18:00,6.02504,6.02504,6.02311,6.02469,9000000.0
2006-04-19 11:19:00,6.02455,6.02541,6.02408,6.0254,17000000.0
2006-04-19 11:20:00,6.02526,6.02554,6.02348,6.02426,14000000.0
2006-04-19 11:21:00,6.02496,6.02662,6.02456,6.02615,14000000.0
2006-04-19 11:22:00,6.02599,6.026,6.02451,6.02596,22000000.0
2006-04-19 11:23:00,6.02583,6.02608,6.02454,6.02577,8000000.0
2006-04-19 11:24:00,6.02635,6.0274,6.02602,6.02651,18000000.0
2006-04-19 11:25:00,6.02712,6.02836,6.02648,6.02836,9000000.0
2006-04-19 11:26:00,6.028,6.02946,6.02795,6.02811,15000000.0
2006-04-19 11:27:00,6.02707,6.02822,6.02707,6.02795,10000000.0
2006-04-19 11:28:00,6.02805,6.02806,6.02618,6.02618,13000000.0
2006-04-19 11:29:00,6.02629,6.02799,6.02629,6.02641,17000000.0
2006-04-19 11:30:00,6.02726,6.02853,6.02667,6.02853,13000000.0
2006-04-19 11:31:00,6.02777,6.02885,6.02725,6.02829,12000000.0
2006-04-19 11:32:00,6.02789,6.02831,6.02644,6.02644,20000000.0
2006-04-19 11:33:00,6.0283,6.02859,6.02679,6.02859,16000000.0
2006-04-19 11:34:00,6.02926,6.03099,6.02895,6.03099,13000000.0
2006-04-19 11:35:00,6.03077,6.03222,6.02966,6.03222,14000000.0
2006-04-19 11:36:00,6.03302,6.03302,6.03014,6.03014,11000000.0
2006-04-19 11:37:00,6.03134,6.03165,6.02979,6.03036,16000000.0
2006-04-19 11:38:00,6.03013,6.03062,6.02926,6.02983,8000000.0
2006-04-19 11:39:00,6.03134,6.0314,6.02886,6.03053,11000000.0
2006-04-19 11:40:00,6.03011,6.03149,6.02837,6.03097,12000000.0
2006-04-19 11:41:00,6.03022,6.0307,6.02894,6.02974,10000000.0
2006-04-19 11:42:00,6.02921,6.03225,6.0288,6.03174,10000000.0
2006-04-19 11:43:00,6.03177,6.03234,6.02996,6.03213,17000000.0
2006-04-19 11:44:00,6.03163,6.03175,6.0294,6.0307,15000000.0
2006-04-19 11:45:00,6.03091,6.03185,6.03016,6.03185,16000000.0
2006-04-19 11:46:00,6.03219,6.03219,6.0299,6.0299,7000000.0
2006-04-19 11:47:00,6.02938,6.03111,6.02918,6.03111,16000000.0
2006-04-19 11:48:00,6.03077,6.0322,6.02994,6.03204,13000000.0
2006-04-19 11:49:00,6.03166,6.03203,6.03038,6.03203,10000000.0
2006-04-19 11:50:00,6.03222,6.03222,6.03094,6.03164,12000000.0
2006-04-19 11:51:00,6.03099,6.03242,6.0304,6.03144,14000000.0
2006-04-19 11:52:00,6.03166,6.03285,6.0315,6.0321,18000000.0
2006-04-19 11:53:00,6.03224,6.03265,6.03014,6.03265,16000000.0
2006-04-19 11:54:00,6.03294,6.03343,6.032,6.03288,8000000.0
2006-04-19 11:55:00,6.03268,6.03282,6.03076,6.03192,8000000.0
2006-04-19 11:56:00,6.0324,6.03254,6.0307,6.03166,8000000.0
2006-04-19 11:57:00,6.03165,6.03259,6.03097,6.03259,11000000.0
2006-04-19 11:58:00,6.03263,6.03332,6.03155,6.03215,14000000.0
2006-04-19 11:59:00,6.03387,6.03671,6.03374,6.03653,11000000.0
2006-04-19 12:00:00,6.03684,6.03695,6.03531,6.03666,15000000.0
2006-04-19 12:01:00,6.03734,6.04089,6.03711,6.04089,13000000.0
2006-04-19 12:02:00,6.04205,6.04205,6.04047,6.04151,15000000.0
2006-04-19 12:03:00,6.04162,6.04184,6.03914,6.0403,11000000.0
2006-04-19 12:04:00,6.03997,6.04027,6.03859,6.03859,9000000.0
2006-04-19 12:05:00,6.03922,6.04042,6.03922,6.03993,9000000.0
2006-04-19 12:06:00,6.03871,6.04048,6.03793,6.03831,15000000.0
2006-04-19 12:07:00,6.0384,6.03858,6.03717,6.03839,11000000.0
2006-04-19 12:08:00,6.03862,6.03878,6.0378,6.03874,8000000.0
2006-04-19 12:09:00,6.03965,6.03965,6.03798,6.03878,18000000.0
2006-04-19 12:10:00,6.0395,6.0395,6.0379,6.03908,14000000.0
2006-04-19 12:11:00,6.03834,6.03912,6.03762,6.03883,9000000.0
2006-04-19 12:12:00,6.03832,6.03887,6.03721,6.03828,18000000.0
2006-04-19 12:13:00,6.03933,6.03933,6.03727,6.03888,12000000.0
2006-04-19 12:14:00,6.03828,6.03889,6.0378,6.03889,10000000.0
2006-04-19 12:15:00,6.03926,6.03982,6.03822,6.03846,8000000.0
2006-04-19 12:16:00,6.03817,6.03973,6.03817,6.0391,14000000.0
2006-04-19 12:17:00,6.03935,6.03976,6.03807,6.0381,13000000.0
2006-04-19 12:18:00,6.03808,6.03998,6.03805,6.03998,10000000.0
2006-04-19 12:19:00,6.03982,6.04013,6.03892,6.03941,11000000.0
2006-04-19 12:20:00,6.03918,6.03984,6.03862,6.03984,8000000.0
2006-04-19 12:21:00,6.03865,6.04025,6.0381,6.03919,20000000.0
2006-04-19 12:22:00,6.03905,6.04032,6.03721,6.03945,14000000.0
2006-04-19 12:23:00,6.03884,6.03974,6.0381,6.03913,11000000.0
2006-04-19 12:24:00,6.03977,6.04009,6.03939,6.04009,17000000.0
2006-04-19 12:25:00,6.03981,6.03997,6.03823,6.03992,12000000.0
2006-04-19 12:26:00,6.03998,6.04008,6.03884,6.03958,7000000.0
2006-04-19 12:27:00,6.0408,6.04084,6.03919,6.0397,7000000.0
2006-04-19 12:28:00,6.0396,6.03984,6.03756,6.03849,19000000.0
2006-04-19 12:29:00,6.03692,6.03744,6.03514,6.03594,12000000.0
2006-04-19 12:30:00,6.03687,6.03687,6.03579,6.03593,10000000.0
2006-04-19 12:31:00,6.03616,6.03619,6.03494,6.03598,12000000.0
2006-04-19 12:32:00,6.03579,6.03686,6.03504,6.0356,12000000.0
2006-04-19 12:33:00,6.03665,6.03665,6.0337,6.03445,15000000.0
2006-04-19 12:34:00,6.034,6.03611,6.03375,6.03604,12000000.0
2006-04-19 12:35:00,6.03538,6.03592,6.03427,6.03472,12000000.0
2006-04-19 12:36:00,6.03398,6.03578,6.03398,6.03577,15000000.0
2006-04-19 12:37:00,6.03684,6.03702,6.03522,6.03615,8000000.0
2006-04-19 12:38:00,6.03602,6.03623,6.03492,6.03587,15000000.0
2006-04-19 12:39:00,6.03583,6.03688,6.03521,6.03657,14000000.0
2006-04-19 12:40:00,6.03684,6.0371,6.03568,6.03627,18000000.0
2006-04-19 12:41:00,6.03622,6.03683,6.03521,6.03579,11000000.0
2006-04-19 12:42:00,6.03611,6.03749,6.03529,6.03529,17000000.0
2006-04-19 12:43:00,6.036,6.03688,6.0353,6.03688,11000000.0
2006-04-19 12:44:00,6.03667,6.03667,6.03481,6.0363,13000000.0
2006-04-19 12:45:00,6.03668,6.03679,6.03559,6.03559,10000000.0
2006-04-19 12:46:00,6.03572,6.03787,6.03572,6.03787,20000000.0
2006-04-19 12:47:00,6.0375,6.03762,6.03625,6.03651,10000000.0
2006-04-19 12:48:00,6.03643,6.03709,6.03596,6.03657,10000000.0
2006-04-19 12:49:00,6.03637,6.03709,6.03556,6.0363,15000000.0
2006-04-19 12:50:00,6.03656,6.03782,6.03626,6.03773,14000000.0
2006-04-19 12:51:00,6.03768,6.03772,6.03675,6.03755,14000000.0
2006-04-19 12:52:00,6.03671,6.0374,6.03545,6.0374,9000000.0
2006-04-19 12:53:00,6.03837,6.03847,6.03661,6.03837,9000000.0
2006-04-19 12:54:00,6.03741,6.03871,6.03675,6.03785,20000000.0
2006-04-19 12:55:00,6.03726,6.03942,6.03726,6.03863,12000000.0
2006-04-19 12:56:00,6.03814,6.03901,6.03627,6.03812,7000000.0
2006-04-19 12:57:00,6.0372,6.03845,6.03691,6.03778,13000000.0
2006-04-19 12:58:00,6.038,6.03885,6.03661,6.03885,16000000.0
2006-04-19 12:59:00,6.03812,6.03887,6.03695,6.03789,14000000.0
2006-04-19 13:00:00,6.0391,6.03931,6.03738,6.03883,12000000.0
2006-04-19 13:01:00,6.03952,6.04021,6.03839,6.04021,17000000.0
2006-04-19 13:02:00,6.04005,6.04073,6.03923,6.03947,10000000.0
2006-04-19 13:03:00,6.03955,6.04071,6.03898,6.04033,22000000.0
2006-04-19 13:04:00,6.03945,6.0416,6.0389,6.04001,20000000.0
2006-04-19 13:05:00,6.03935,6.04089,6.03883,6.03914,14000000.0
2006-04-19 13:06:00,6.03806,6.04062,6.03806,6.04001,17000000.0
2006-04-19 13:07:00,6.0404,6.04319,6.03942,6.04257,22000000.0
2006-04-19 13:08:00,6.04289,6.04417,6.04177,6.04358,12000000.0
2006-04-19 13:09:00,6.04209,6.04231,6.03988,6.04021,12000000.0
2006-04-19 13:10:00,6.03985,6.03985,6.0372,6.03854,20000000.0
2006-04-19 13:11:00,6.03831,6.04004,6.03762,6.03955,12000000.0
2006-04-19 13:12:00,6.04107,6.04209,6.04015,6.04141,16000000.0
2006-04-19 13:13:00,6.04169,6.04211,6.04,6.04195,14000000.0
2006-04-19 13:14:00,6.04227,6.04256,6.04053,6.04256,17000000.0
2006-04-19 13:15:00,6.04328,6.04328,6.04105,6.0418,7000000.0
2006-04-19 13:16:00,6.04194,6.04194,6.04041,6.0416,9000000.0
2006-04-19 13:17:00,6.04099,6.04116,6.03803,6.03803,15000000.0
2006-04-19 13:18:00,6.03891,6.04046,6.03881,6.03909,17000000.0
2006-04-19 13:19:00,6.04014,6.04257,6.04014,6.04103,15000000.0
2006-04-19 13:20:00,6.04122,6.0416,6.03955,6.04111,12000000.0
2006-04-19 13:21:00,6.0407,6.0419,6.04012,6.04098,24000000.0
2006-04-19 13:22:00,6.0414,6.0414,6.03953,6.04018,12000000.0
2006-04-19 13:23:00,6.03976,6.04153,6.03976,6.04127,12000000.0
2006-04-19 13:24:00,6.04121,6.04121,6.03827,6.03944,18000000.0
2006-04-19 13:25:00,6.03884,6.03992,6.03848,6.03974,12000000.0
2006-04-19 13:26:00,6.03909,6.03909,6.03767,6.03891,12000000.0
2006-04-19 13:27:00,6.03882,6.04112,6.03811,6.04102,9000000.0
2006-04-19 13:28:00,6.0401,6.04091,6.03716,6.04091,15000000.0
2006-04-19 13:29:00,6.041,6.04127,6.03982,6.04096,14000000.0
2006-04-19 13:30:00,6.04044,6.0406,6.03874,6.03874,11000000.0
2006-04-19 13:31:00,6.04023,6.0405,6.03867,6.0405,11000000.0
2006-04-19 13:32:00,6.03992,6.04069,6.03967,6.04029,8000000.0
2006-04-19 13:33:00,6.03997,6.04179,6.03993,6.04156,14000000.0
2006-04-19 13:34:00,6.04203,6.04247,6.04055,6.04225,11000000.0
2006-04-19 13:35:00,6.04198,6.04218,6.0401,6.0401,16000000.0
2006-04-19 13:36:00,6.04203,6.04226,6.04109,6.04132,8000000.0
2006-04-19 13:37:00,6.04042,6.04115,6.03944,6.04049,17000000.0
2006-04-19 13:38:00,6.03991,6.04091,6.03852,6.03852,14000000.0
2006-04-19 13:39:00,6.0387,6.04045,6.0387,6.03976,10000000.0
2006-04-19 13:40:00,6.04027,6.04115,6.04008,6.04051,8000000.0
2006-04-19 13:41:00,6.04066,6.04102,6.03981,6.04063,11000000.0
2006-04-19 13:42:00,6.04073,6.04216,6.04073,6.04127,14000000.0
2006-04-19 13:43:00,6.04017,6.04215,6.04007,6.042,11000000.0
2006-04-19 13:44:00,6.04225,6.04451,6.04225,6.04394,11000000.0
2006-04-19 13:45:00,6.04359,6.04359,6.04163,6.04315,14000000.0
2006-04-19 13:46:00,6.0433,6.04472,6.04271,6.04472,11000000.0
2006-04-19 13:47:00,6.04448,6.04469,6.0429,6.04368,13000000.0
2006-04-19 13:48:00,6.04394,6.04403,6.04243,6.04367,14000000.0
2006-04-19 13:49:00,6.04402,6.0442,6.04284,6.04284,12000000.0
2006-04-19 13:50:00,6.04351,6.04351,6.04136,6.04219,16000000.0
2006-04-19 13:51:00,6.04081,6.0429,6.04067,6.04143,14000000.0
2006-04-19 13:52:00,6.04131,6.0428,6.04131,6.04233,10000000.0
2006-04-19 13:53:00,6.04242,6.04312,6.04173,6.04178,10000000.0
2006-04-19 13:54:00,6.04172,6.04198,6.0405,6.04079,8000000.0
2006-04-19 13:55:00,6.0397,6.04226,6.0397,6.04226,13000000.0
2006-04-19 13:56:00,6.0414,6.04207,6.0394,6.04114,17000000.0
2006-04-19 13:57:00,6.04202,6.0426,6.04081,6.04184,13000000.0
2006-04-19 13:58:00,6.04308,6.04322,6.04157,6.04253,7000000.0
2006-04-19 13:59:00,6.04258,6.04259,6.04091,6.0422,9000000.0
2006-04-19 14:00:00,6.04246,6.04279,6.03973,6.03983,7000000.0
2006-04-19 14:01:00,6.04181,6.04181,6.03974,6.04062,11000000.0
2006-04-19 14:02:00,6.04163,6.04163,6.03981,6.04152,19000000.0
2006-04-19 14:03:00,6.04002,6.04083,6.03917,6.03996,13000000.0
2006-04-19 14:04:00,6.03959,6.04105,6.03901,6.03975,22000000.0
2006-04-19 14:05:00,6.04008,6.04008,6.03814,6.03876,17000000.0
2006-04-19 14:06:00,6.0395,6.04189,6.03801,6.04189,11000000.0
2006-04-19 14:07:00,6.04156,6.04186,6.04025,6.0417,9000000.0
2006-04-19 14:08:00,6.04048,6.04048,6.03893,6.0401,11000000.0
2006-04-19 14:09:00,6.03992,6.04058,6.03895,6.04044,12000000.0
2006-04-19 14:10:00,6.04059,6.04112,6.03961,6.04041,13000000.0
2006-04-19 14:11:00,6.04038,6.04147,6.03879,6.0401,14000000.0
2006-04-19 14:12:00,6.04015,6.04036,6.03932,6.03992,11000000.0
2006-04-19 14:13:00,6.03989,6.03994,6.03873,6.03937,11000000.0
2006-04-19 14:14:00,6.03826,6.03878,6.03687,6.03764,7000000.0
2006-04-19 14:15:00,6.03721,6.03721,6.03555,6.03575,14000000.0
2006-04-19 14:16:00,6.03446,6.0366,6.03446,6.03635,13000000.0
2006-04-19 14:17:00,6.03663,6.03833,6.0364,6.03833,22000000.0
2006-04-19 14:18:00,6.03841,6.03894,6.0374,6.03874,15000000.0
2006-04-19 14:19:00,6.03742,6.04024,6.03742,6.04004,12000000.0
2006-04-19 14:20:00,6.04005,6.04025,6.03785,6.03891,7000000.0
2006-04-19 14:21:00,6.03879,6.03879,6.03661,6.03822,13000000.0
2006-04-19 14:22:00,6.03852,6.03863,6.03713,6.03863,8000000.0
2006-04-19 14:23:00,6.03887,6.03911,6.03753,6.03838,11000000.0
2006-04-19 14:24:00,6.03874,6.03882,6.03687,6.03786,13000000.0
2006-04-19 14:25:00,6.03877,6.03954,6.03805,6.03954,15000000.0
2006-04-19 14:26:00,6.03942,6.03971,6.03887,6.03936,8000000.0
2006-04-19 14:27:00,6.03995,6.04032,6.03921,6.0397,10000000.0
2006-04-19 14:28:00,6.03961,6.03985,6.03756,6.03772,11000000.0
2006-04-19 14:29:00,6.03797,6.03849,6.03549,6.03837,21000000.0
2006-04-19 14:30:00,6.03892,6.05185,6.03892,6.05185,11000000.0
2006-04-19 14:31:00,6.05189,6.05194,6.0492,6.04971,17000000.0
2006-04-19 14:32:00,6.04935,6.04935,6.04763,6.04763,15000000.0
2006-04-19 14:33:00,6.04817,6.04923,6.04753,6.04923,8000000.0
2006-04-19 14:34:00,6.0496,6.05315,6.04904,6.05315,9000000.0
2006-04-19 14:35:00,6.05421,6.0561,6.05421,6.05606,11000000.0
2006-04-19 14:36:00,6.0543,6.05471,6.05268,6.05405,15000000.0
2006-04-19 14:37:00,6.05357,6.05357,6.05233,6.05257,8000000.0
2006-04-19 14:38:00,6.05288,6.05424,6.05177,6.05424,10000000.0
2006-04-19 14:39:00,6.05543,6.05663,6.05379,6.05379,19000000.0
2006-04-19 14:40:00,6.05302,6.05314,6.05132,6.05132,15000000.0
2006-04-19 14:41:00,6.05168,6.0522,6.05103,6.05125,15000000.0
2006-04-19 14:42:00,6.05083,6.05213,6.05083,6.052,17000000.0
2006-04-19 14:43:00,6.05137,6.05154,6.04973,6.04997,15000000.0
2006-04-19 14:44:00,6.05035,6.05229,6.05035,6.05185,15000000.0
2006-04-19 14:45:00,6.05238,6.05257,6.05201,6.05201,9000000.0
2006-04-19 14:46:00,6.05143,6.05174,6.05049,6.05174,11000000.0
2006-04-19 14:47:00,6.0514,6.05182,6.05051,6.05062,12000000.0
2006-04-19 14:48:00,6.05145,6.05236,6.05126,6.05236,12000000.0
2006-04-19 14:49:00,6.05237,6.05508,6.05237,6.05426,12000000.0
2006-04-19 14:50:00,6.05492,6.05629,6.05492,6.05559,15000000.0
2006-04-19 14:51:00,6.05572,6.05664,6.05556,6.05568,10000000.0
2006-04-19 14:52:00,6.05476,6.05476,6.05297,6.05347,13000000.0
2006-04-19 14:53:00,6.05365,6.05421,6.0532,6.05421,13000000.0
2006-04-19 14:54:00,6.05437,6.05437,6.05298,6.05362,9000000.0
2006-04-19 14:55:00,6.05412,6.05489,6.05401,6.05401,16000000.0
2006-04-19 14:56:00,6.05358,6.05363,6.05277,6.0531,15000000.0
2006-04-19 14:57:00,6.05278,6.05278,6.05134,6.05174,15000000.0
2006-04-19 14:58:00,6.05116,6.05274,6.05108,6.05274,11000000.0
2006-04-19 14:59:00,6.05396,6.05497,6.05321,6.05482,14000000.0
2006-04-19 15:00:00,6.05679,6.06136,6.05679,6.06105,18000000.0
2006-04-19 15:01:00,6.06111,6.06278,6.06104,6.06187,12000000.0
2006-04-19 15:02:00,6.06106,6.06121,6.0605,6.0607,7000000.0
2006-04-19 15:03:00,6.06039,6.06039,6.05833,6.05833,18000000.0
2006-04-19 15:04:00,6.05838,6.05978,6.05801,6.05836,21000000.0
2006-04-19 15:05:00,6.05884,6.06123,6.05883,6.05986,13000000.0
2006-04-19 15:06:00,6.06047,6.0612,6.05989,6.06064,14000000.0
2006-04-19 15:07:00,6.06126,6.06267,6.06126,6.06172,22000000.0
2006-04-19 15:08:00,6.06119,6.06119,6.05964,6.05965,10000000.0
2006-04-19 15:09:00,6.05979,6.06039,6.0592,6.06039,9000000.0
2006-04-19 15:10:00,6.0606,6.06105,6.05935,6.06018,14000000.0
2006-04-19 15:11:00,6.06012,6.06033,6.05921,6.05944,12000000.0
2006-04-19 15:12:00,6.05933,6.05952,6.05887,6.05952,13000000.0
2006-04-19 15:13:00,6.05922,6.0598,6.05903,6.0598,12000000.0
2006-04-19 15:14:00,6.05986,6.06041,6.0596,6.0602,10000000.0
2006-04-19 15:15:00,6.05999,6.06031,6.05948,6.05988,16000000.0
2006-04-19 15:16:00,6.05991,6.06199,6.0598,6.0618,15000000.0
2006-04-19 15:17:00,6.06071,6.06102,6.05941,6.06061,14000000.0
2006-04-19 15:18:00,6.06017,6.06044,6.0594,6.0594,12000000.0
2006-04-19 15:19:00,6.0598,6.06,6.05979,6.05979,11000000.0
2006-04-19 15:20:00,6.06009,6.06064,6.05978,6.06011,14000000.0
2006-04-19 15:21:00,6.06005,6.06178,6.06005,6.06147,14000000.0
2006-04-19 15:22:00,6.06293,6.06571,6.06293,6.06571,10000000.0
2006-04-19 15:23:00,6.06584,6.06702,6.06487,6.06487,11000000.0
2006-04-19 15:24:00,6.06519,6.06649,6.06519,6.06573,10000000.0
2006-04-19 15:25:00,6.06552,6.06721,6.06548,6.06585,16000000.0
2006-04-19 15:26:00,6.06532,6.06542,6.06398,6.06435,15000000.0
2006-04-19 15:27:00,6.06395,6.06458,6.06395,6.06458,10000000.0
2006-04-19 15:28:00,6.06437,6.06548,6.06437,6.06484,11000000.0
2006-04-19 15:29:00,6.06467,6.06467,6.063,6.063,19000000.0
2006-04-19 15:30:00,6.06282,6.06375,6.06179,6.06375,10000000.0
2006-04-19 15:31:00,6.06356,6.06356,6.06196,6.06226,14000000.0
2006-04-19 15:32:00,6.06166,6.06166,6.06104,6.06126,12000000.0
2006-04-19 15:33:00,6.06059,6.06071,6.06021,6.0604,20000000.0
2006-04-19 15:34:00,6.06094,6.06253,6.06094,6.06253,12000000.0
2006-04-19 15:35:00,6.06258,6.06294,6.06211,6.06294,12000000.0
2006-04-19 15:36:00,6.06269,6.06269,6.06069,6.0608,10000000.0
2006-04-19 15:37:00,6.06043,6.06145,6.06043,6.06132,10000000.0
2006-04-19 15:38:00,6.06113,6.06162,6.06105,6.06105,13000000.0
2006-04-19 15:39:00,6.06073,6.06086,6.05982,6.05982,7000000.0
2006-04-19 15:40:00,6.06026,6.06081,6.06016,6.06064,10000000.0
2006-04-19 15:41:00,6.06069,6.06102,6.06053,6.06102,9000000.0
2006-04-19 15:42:00,6.06052,6.06052,6.05969,6.05969,13000000.0
2006-04-19 15:43:00,6.05948,6.05948,6.05827,6.05827,16000000.0
2006-04-19 15:44:00,6.05882,6.05952,6.05882,6.05912,14000000.0
2006-04-19 15:45:00,6.05904,6.05935,6.05869,6.05886,15000000.0
2006-04-19 15:46:00,6.05796,6.05824,6.05653,6.05658,13000000.0
2006-04-19 15:47:00,6.05561,6.05629,6.05547,6.05613,9000000.0
2006-04-19 15:48:00,6.05575,6.05598,6.05487,6.05569,21000000.0
2006-04-19 15:49:00,6.05541,6.05541,6.05428,6.05506,23000000.0
2006-04-19 15:50:00,6.05512,6.05519,6.05446,6.05487,12000000.0
2006-04-19 15:51:00,6.05467,6.0556,6.05406,6.05406,19000000.0
2006-04-19 15:52:00,6.05358,6.05371,6.05239,6.05239,15000000.0
2006-04-19 15:53:00,6.05248,6.05305,6.05201,6.05292,14000000.0
2006-04-19 15:54:00,6.05308,6.05308,6.05145,6.05171,15000000.0
2006-04-19 15:55:00,6.05161,6.05183,6.0496,6.0496,12000000.0
2006-04-19 15:56:00,6.04898,6.04968,6.04884,6.04968,18000000.0
2006-04-19 15:57:00,6.04977,6.04978,6.049,6.04961,10000000.0
2006-04-19 15:58:00,6.04954,6.04992,6.04911,6.04937,22000000.0
2006-04-19 15:59:00,6.04922,6.05042,6.04922,6.0504,12000000.0
2006-04-19 16:00:00,6.05064,6.05064,6.04944,6.05026,12000000.0
2006-04-19 16:01:00,6.05036,6.05097,6.04992,6.04997,12000000.0
2006-04-19 16:02:00,6.05003,6.05026,6.04943,6.04966,13000000.0
2006-04-19 16:03:00,6.0496,6.04981,6.04919,6.0494,13000000.0
2006-04-19 16:04:00,6.04955,6.04955,6.04583,6.04583,11000000.0
2006-04-19 16:05:00,6.04322,6.04381,6.04158,6.04158,9000000.0
2006-04-19 16:06:00,6.04025,6.04025,6.03817,6.03961,14000000.0
2006-04-19 16:07:00,6.03971,6.03971,6.03816,6.03947,15000000.0
2006-04-19 16:08:00,6.03986,6.04047,6.03812,6.03859,15000000.0
2006-04-19 16:09:00,6.0384,6.03897,6.03788,6.03883,17000000.0
2006-04-19 16:10:00,6.03932,6.03932,6.03814,6.03914,14000000.0
2006-04-19 16:11:00,6.04023,6.04176,6.04023,6.0417,9000000.0
2006-04-19 16:12:00,6.04123,6.04173,6.04027,6.04173,15000000.0
2006-04-19 16:13:00,6.04188,6.04387,6.04188,6.04387,14000000.0
2006-04-19 16:14:00,6.0434,6.04387,6.04324,6.04369,12000000.0
2006-04-19 16:15:00,6.04353,6.04375,6.04302,6.04318,14000000.0
2006-04-19 16:16:00,6.04296,6.04326,6.04159,6.04227,13000000.0
2006-04-19 16:17:00,6.04302,6.04334,6.04284,6.04306,18000000.0
2006-04-19 16:18:00,6.0431,6.04342,6.04265,6.04332,13000000.0
2006-04-19 16:19:00,6.04339,6.04339,6.04176,6.04209,8000000.0
2006-04-19 16:20:00,6.04213,6.04412,6.04094,6.04412,13000000.0
2006-04-19 16:21:00,6.04383,6.04553,6.0435,6.04479,12000000.0
2006-04-19 16:22:00,6.04531,6.0463,6.04444,6.0463,11000000.0
2006-04-19 16:23:00,6.04675,6.04692,6.04533,6.04633,14000000.0
2006-04-19 16:24:00,6.04722,6.04742,6.04496,6.04742,15000000.0
2006-04-19 16:25:00,6.04734,6.04734,6.04542,6.0457,11000000.0
2006-04-19 16:26:00,6.04619,6.04646,6.04467,6.04621,8000000.0
2006-04-19 16:27:00,6.04658,6.04658,6.04424,6.04487,10000000.0
2006-04-19 16:28:00,6.0449,6.04515,6.04262,6.04394,15000000.0
2006-04-19 16:29:00,6.04287,6.04322,6.04226,6.04315,7000000.0
2006-04-19 16:30:00,6.04229,6.04438,6.04229,6.04387,16000000.0
2006-04-19 16:31:00,6.04366,6.04462,6.04288,6.04411,14000000.0
2006-04-19 16:32:00,6.04459,6.04459,6.04316,6.04334,7000000.0
2006-04-19 16:33:00,6.04368,6.04454,6.04275,6.04454,8000000.0
2006-04-19 16:34:00,6.04412,6.04412,6.04122,6.04122,8000000.0
2006-04-19 16:35:00,6.04144,6.04168,6.04065,6.0413,9000000.0
2006-04-19 16:36:00,6.04057,6.04132,6.04015,6.04047,13000000.0
2006-04-19 16:37:00,6.0402,6.04181,6.03959,6.04023,18000000.0
2006-04-19 16:38:00,6.04062,6.0415,6.04004,6.04139,18000000.0
2006-04-19 16:39:00,6.04146,6.04147,6.03948,6.03971,20000000.0
2006-04-19 16:40:00,6.0398,6.04208,6.0398,6.04192,13000000.0
2006-04-19 16:41:00,6.04103,6.04278,6.04067,6.04278,20000000.0
2006-04-19 16:42:00,6.04292,6.04377,6.04223,6.04251,18000000.0
2006-04-19 16:43:00,6.0421,6.0443,6.04184,6.0443,15000000.0
2006-04-19 16:44:00,6.04426,6.04489,6.04324,6.04345,20000000.0
2006-04-19 16:45:00,6.0435,6.04447,6.04308,6.04342,13000000.0
2006-04-19 16:46:00,6.04428,6.04573,6.04355,6.04393,15000000.0
2006-04-19 16:47:00,6.04433,6.04433,6.042,6.042,8000000.0
2006-04-19 16:48:00,6.04288,6.04413,6.04219,6.04413,11000000.0
2006-04-19 16:49:00,6.04402,6.04462,6.04351,6.0444,12000000.0
2006-04-19 16:50:00,6.04372,6.04403,6.04249,6.04285,15000000.0
2006-04-19 16:51:00,6.04195,6.04308,6.03918,6.04225,18000000.0
2006-04-19 16:52:00,6.0418,6.0418,6.03935,6.04125,14000000.0
2006-04-19 16:53:00,6.04147,6.04217,6.04018,6.04217,8000000.0
2006-04-19 16:54:00,6.04222,6.04304,6.04203,6.04304,11000000.0
2006-04-19 16:55:00,6.04273,6.04423,6.04161,6.04423,12000000.0
2006-04-19 16:56:00,6.04443,6.04553,6.04361,6.04456,10000000.0
2006-04-19 16:57:00,6.04594,6.0467,6.04491,6.04604,8000000.0
2006-04-19 16:58:00,6.04536,6.04567,6.04446,6.04545,9000000.0
2006-04-19 16:59:00,6.04466,6.04466,6.04285,6.04349,13000000.0
2006-04-19 17:00:00,6.04369,6.04411,6.04274,6.04311,11000000.0
2006-04-19 17:01:00,6.04275,6.043,6.04148,6.04268,12000000.0
2006-04-19 17:02:00,6.04281,6.04281,6.04004,6.04109,10000000.0
2006-04-19 17:03:00,6.04028,6.04137,6.03963,6.041,16000000.0
2006-04-19 17:04:00,6.04105,6.04119,6.03916,6.03924,13000000.0
2006-04-19 17:05:00,6.03987,6.04074,6.03843,6.03963,16000000.0
2006-04-19 17:06:00,6.03907,6.03907,6.03546,6.03721,12000000.0
2006-04-19 17:07:00,6.03672,6.03791,6.03636,6.03693,8000000.0
2006-04-19 17:08:00,6.03794,6.03809,6.03541,6.03777,21000000.0
2006-04-19 17:09:00,6.03667,6.03712,6.03481,6.03547,16000000.0
2006-04-19 17:10:00,6.03513,6.03711,6.03422,6.03521,11000000.0
2006-04-19 17:11:00,6.03505,6.03602,6.03446,6.03533,11000000.0
2006-04-19 17:12:00,6.03555,6.03674,6.03517,6.03604,9000000.0
2006-04-19 17:13:00,6.03635,6.03833,6.03614,6.03672,9000000.0
2006-04-19 17:14:00,6.03595,6.03837,6.03569,6.03569,17000000.0
2006-04-19 17:15:00,6.03549,6.03681,6.03537,6.03577,11000000.0
2006-04-19 17:16:00,6.036,6.03884,6.036,6.03819,15000000.0
2006-04-19 17:17:00,6.03925,6.04003,6.03833,6.03834,13000000.0
2006-04-19 17:18:00,6.03883,6.04045,6.03801,6.03939,15000000.0
2006-04-19 17:19:00,6.03961,6.04123,6.03878,6.04123,17000000.0
2006-04-19 17:20:00,6.04115,6.04134,6.0401,6.0401,12000000.0
2006-04-19 17:21:00,6.03961,6.04091,6.03937,6.04027,7000000.0
2006-04-19 17:22:00,6.04026,6.04033,6.03873,6.03983,14000000.0
2006-04-19 17:23:00,6.03993,6.04216,6.0394,6.04216,13000000.0
2006-04-19 17:24:00,6.04078,6.04127,6.04006,6.04051,9000000.0
2006-04-19 17:25:00,6.04012,6.04085,6.03907,6.04085,11000000.0
2006-04-19 17:26:00,6.04073,6.0418,6.0393,6.0418,16000000.0
2006-04-19 17:27:00,6.04102,6.04294,6.04102,6.04294,9000000.0
2006-04-19 17:28:00,6.04307,6.04321,6.04168,6.04209,15000000.0
2006-04-19 17:29:00,6.0432,6.04341,6.04138,6.04255,11000000.0
2006-04-19 17:30:00,6.04217,6.04306,6.041,6.04235,19000000.0
2006-04-19 17:31:00,6.04214,6.04269,6.0414,6.04179,11000000.0
2006-04-19 17:32:00,6.04264,6.04279,6.04112,6.04114,9000000.0
2006-04-19 17:33:00,6.04205,6.04223,6.04115,6.04204,10000000.0
2006-04-19 17:34:00,6.04264,6.04264,6.04126,6.04144,14000000.0
2006-04-19 17:35:00,6.04172,6.04371,6.04139,6.04139,13000000.0
2006-04-19 17:36:00,6.04245,6.04453,6.04176,6.04176,11000000.0
2006-04-19 17:37:00,6.04263,6.04379,6.04261,6.04325,15000000.0
2006-04-19 17:38:00,6.04444,6.04528,6.04314,6.04521,17000000.0
2006-04-19 17:39:00,6.04418,6.04525,6.04332,6.0444,8000000.0
2006-04-19 17:40:00,6.04372,6.04372,6.04143,6.04211,12000000.0
2006-04-19 17:41:00,6.04228,6.04352,6.04201,6.04274,21000000.0
2006-04-19 17:42:00,6.04263,6.04386,6.04061,6.0438,13000000.0
2006-04-19 17:43:00,6.0441,6.04428,6.04282,6.043,11000000.0
2006-04-19 17:44:00,6.04306,6.04403,6.04239,6.04399,19000000.0
2006-04-19 17:45:00,6.04378,6.04426,6.04266,6.04426,10000000.0
2006-04-19 17:46:00,6.04355,6.04404,6.04269,6.04363,13000000.0
2006-04-19 17:47:00,6.04382,6.04394,6.04216,6.04269,9000000.0
2006-04-19 17:48:00,6.0426,6.04434,6.04235,6.04434,14000000.0
2006-04-19 17:49:00,6.04261,6.0444,6.04227,6.0444,14000000.0
2006-04-19 17:50:00,6.04381,6.0445,6.04309,6.04352,17000000.0
2006-04-19 17:51:00,6.04203,6.04339,6.04187,6.04199,13000000.0
2006-04-19 17:52:00,6.04155,6.04349,6.04125,6.04349,24000000.0
2006-04-19 17:53:00,6.04196,6.0421,6.04036,6.04091,16000000.0
2006-04-19 17:54:00,6.04087,6.04178,6.04022,6.04117,16000000.0
2006-04-19 17:55:00,6.04085,6.04158,6.03963,6.04063,13000000.0
2006-04-19 17:56:00,6.03978,6.04063,6.03865,6.03986,15000000.0
2006-04-19 17:57:00,6.04065,6.04078,6.03899,6.03952,10000000.0
2006-04-19 17:58:00,6.03913,6.04076,6.03913,6.04076,15000000.0
2006-04-19 17:59:00,6.04007,6.04007,6.03714,6.03816,13000000.0
2006-04-19 18:00:00,6.03739,6.03766,6.036,6.03698,7000000.0
2006-04-19 18:01:00,6.03621,6.03699,6.03619,6.03636,18000000.0
2006-04-19 18:02:00,6.03661,6.03677,6.03536,6.03631,17000000.0
2006-04-19 18:03:00,6.0367,6.03757,6.03599,6.03757,16000000.0
2006-04-19 18:04:00,6.03821,6.03875,6.03634,6.03681,14000000.0
2006-04-19 18:05:00,6.03775,6.03838,6.03584,6.03731,13000000.0
2006-04-19 18:06:00,6.03684,6.0374,6.03569,6.03689,18000000.0
2006-04-19 18:07:00,6.035,6.03522,6.03166,6.03247,12000000.0
2006-04-19 18:08:00,6.03208,6.03337,6.03102,6.03314,18000000.0
2006-04-19 18:09:00,6.03348,6.0341,6.0323,6.03308,12000000.0
2006-04-19 18:10:00,6.03209,6.03247,6.03066,6.03207,13000000.0
2006-04-19 18:11:00,6.03259,6.03293,6.03072,6.0315,10000000.0
2006-04-19 18:12:00,6.0306,6.03106,6.02962,6.02962,11000000.0
2006-04-19 18:13:00,6.02944,6.02979,6.02762,6.02852,14000000.0
2006-04-19 18:14:00,6.02963,6.02963,6.028,6.02816,10000000.0
2006-04-19 18:15:00,6.0281,6.02891,6.02731,6.02795,10000000.0
2006-04-19 18:16:00,6.02827,6.02935,6.02773,6.02928,9000000.0
2006-04-19 18:17:00,6.0296,6.03003,6.02796,6.02891,18000000.0
2006-04-19 18:18:00,6.02896,6.03022,6.02668,6.02668,14000000.0
2006-04-19 18:19:00,6.02705,6.02858,6.02658,6.02858,10000000.0
2006-04-19 18:20:00,6.028,6.028,6.0268,6.02753,15000000.0
2006-04-19 18:21:00,6.0257,6.02673,6.02191,6.02199,18000000.0
2006-04-19 18:22:00,6.01939,6.0196,6.01829,6.01896,14000000.0
2006-04-19 18:23:00,6.01928,6.02037,6.01878,6.02028,7000000.0
2006-04-19 18:24:00,6.02101,6.02115,6.01988,6.02057,9000000.0
2006-04-19 18:25:00,6.02171,6.02229,6.01991,6.02047,13000000.0
2006-04-19 18:26:00,6.02065,6.02183,6.02036,6.02103,16000000.0
2006-04-19 18:27:00,6.02082,6.02292,6.02082,6.02227,14000000.0
2006-04-19 18:28:00,6.02383,6.02383,6.02134,6.02305,13000000.0
2006-04-19 18:29:00,6.02343,6.02372,6.02257,6.02282,11000000.0
2006-04-19 18:30:00,6.02372,6.02497,6.02372,6.02476,16000000.0
2006-04-19 18:31:00,6.02517,6.02672,6.02415,6.02672,12000000.0
2006-04-19 18:32:00,6.02638,6.02843,6.02575,6.02608,11000000.0
2006-04-19 18:33:00,6.02672,6.02676,6.02528,6.02573,13000000.0
2006-04-19 18:34:00,6.02517,6.02595,6.02386,6.02481,13000000.0
2006-04-19 18:35:00,6.02483,6.0255,6.02381,6.02498,18000000.0
2006-04-19 18:36:00,6.02611,6.02717,6.02509,6.02685,18000000.0
2006-04-19 18:37:00,6.02625,6.02782,6.02568,6.02782,18000000.0
2006-04-19 18:38:00,6.0271,6.02797,6.02624,6.02636,11000000.0
2006-04-19 18:39:00,6.02564,6.02664,6.02483,6.02604,11000000.0
2006-04-19 18:40:00,6.02584,6.02608,6.0246,6.02528,14000000.0
2006-04-19 18:41:00,6.02642,6.02771,6.02625,6.02652,16000000.0
2006-04-19 18:42:00,6.02758,6.02842,6.02732,6.02817,14000000.0
2006-04-19 18:43:00,6.02905,6.02905,6.0274,6.02785,10000000.0
2006-04-19 18:44:00,6.0281,6.029,6.0281,6.02813,13000000.0
2006-04-19 18:45:00,6.0281,6.02819,6.02561,6.02819,13000000.0
2006-04-19 18:46:00,6.02818,6.02975,6.02724,6.02882,12000000.0
2006-04-19 18:47:00,6.02856,6.02966,6.0273,6.02885,14000000.0
2006-04-19 18:48:00,6.02881,6.03045,6.02838,6.03045,15000000.0
2006-04-19 18:49:00,6.0294,6.0294,6.0268,6.0268,12000000.0
2006-04-19 18:50:00,6.02822,6.02939,6.0279,6.02881,9000000.0
2006-04-19 18:51:00,6.02905,6.02905,6.02659,6.02741,17000000.0
2006-04-19 18:52:00,6.02683,6.02805,6.02683,6.02738,9000000.0
2006-04-19 18:53:00,6.02649,6.02787,6.02561,6.02647,14000000.0
2006-04-19 18:54:00,6.02603,6.02775,6.02559,6.02562,14000000.0
2006-04-19 18:55:00,6.02529,6.02529,6.02375,6.02436,10000000.0
2006-04-19 18:56:00,6.02437,6.02525,6.0231,6.02477,16000000.0
2006-04-19 18:57:00,6.02476,6.02476,6.02223,6.02239,17000000.0
2006-04-19 18:58:00,6.02206,6.02249,6.02077,6.02138,14000000.0
2006-04-19 18:59:00,6.02139,6.02248,6.02083,6.02123,14000000.0
2006-04-19 19:00:00,6.02107,6.02134,6.01963,6.02008,15000000.0
2006-04-19 19:01:00,6.02051,6.02051,6.01815,6.01949,15000000.0
2006-04-19 19:02:00,6.01975,6.02069,6.01889,6.0199,14000000.0
2006-04-19 19:03:00,6.02009,6.0205,6.01877,6.0205,14000000.0
2006-04-19 19:04:00,6.02042,6.0208,6.01874,6.02078,12000000.0
2006-04-19 19:05:00,6.02144,6.02182,6.01994,6.02182,15000000.0
2006-04-19 19:06:00,6.02153,6.02325,6.02096,6.02213,16000000.0
2006-04-19 19:07:00,6.02243,6.02422,6.02204,6.02422,20000000.0
2006-04-19 19:08:00,6.02452,6.02459,6.0232,6.02414,8000000.0
2006-04-19 19:09:00,6.02433,6.02445,6.02236,6.02356,17000000.0
2006-04-19 19:10:00,6.02272,6.02345,6.02165,6.02345,9000000.0
2006-04-19 19:11:00,6.02397,6.0244,6.02191,6.02365,16000000.0
2006-04-19 19:12:00,6.02293,6.02319,6.02089,6.02314,13000000.0
2006-04-19 19:13:00,6.02228,6.02228,6.02091,6.02104,10000000.0
2006-04-19 19:14:00,6.02192,6.02194,6.02027,6.02142,20000000.0
2006-04-19 19:15:00,6.02161,6.02161,6.02012,6.02028,12000000.0
2006-04-19 19:16:00,6.02041,6.02123,6.02001,6.02008,8000000.0
2006-04-19 19:17:00,6.01963,6.01977,6.01731,6.01837,18000000.0
2006-04-19 19:18:00,6.01911,6.01948,6.01688,6.01745,11000000.0
2006-04-19 19:19:00,6.01824,6.01932,6.01699,6.01756,12000000.0
2006-04-19 19:20:00,6.0174,6.0174,6.01529,6.01591,14000000.0
2006-04-19 19:21:00,6.01691,6.01778,6.01567,6.01652,13000000.0
2006-04-19 19:22:00,6.01757,6.01784,6.01623,6.01765,12000000.0
2006-04-19 19:23:00,6.01776,6.018,6.01648,6.01786,14000000.0
2006-04-19 19:24:00,6.01695,6.01817,6.01573,6.0181,19000000.0
2006-04-19 19:25:00,6.01653,6.01769,6.01634,6.01757,8000000.0
2006-04-19 19:26:00,6.01673,6.01804,6.01646,6.01764,7000000.0
2006-04-19 19:27:00,6.01691,6.01759,6.01564,6.01564,20000000.0
2006-04-19 19:28:00,6.0169,6.01726,6.0156,6.01687,17000000.0
2006-04-19 19:29:00,6.01646,6.01712,6.01575,6.01712,10000000.0
2006-04-19 19:30:00,6.0177,6.01928,6.01733,6.01889,15000000.0
2006-04-19 19:31:00,6.01851,6.01906,6.01816,6.01887,11000000.0
2006-04-19 19:32:00,6.01677,6.01924,6.01677,6.01875,9000000.0
2006-04-19 19:33:00,6.01644,6.01747,6.01573,6.01671,14000000.0
2006-04-19 19:34:00,6.01569,6.01747,6.01528,6.0166,17000000.0
2006-04-19 19:35:00,6.01714,6.0188,6.01677,6.01868,8000000.0
2006-04-19 19:36:00,6.01905,6.01926,6.01759,6.01926,15000000.0
2006-04-19 19:37:00,6.01862,6.01887,6.01725,6.01766,8000000.0
2006-04-19 19:38:00,6.01982,6.01982,6.01826,6.01835,15000000.0
2006-04-19 19:39:00,6.01887,6.02109,6.01887,6.02022,17000000.0
2006-04-19 19:40:00,6.0193,6.02012,6.01791,6.02007,16000000.0
2006-04-19 19:41:00,6.01985,6.02018,6.01919,6.01994,11000000.0
2006-04-19 19:42:00,6.0198,6.02038,6.0192,6.0199,15000000.0
2006-04-19 19:43:00,6.01894,6.0201,6.01762,6.01856,14000000.0
2006-04-19 19:44:00,6.01731,6.01968,6.01728,6.01968,14000000.0
2006-04-19 19:45:00,6.01791,6.01891,6.01642,6.01825,15000000.0
2006-04-19 19:46:00,6.01785,6.01925,6.01707,6.01773,15000000.0
2006-04-19 19:47:00,6.01789,6.01918,6.01744,6.01796,16000000.0
2006-04-19 19:48:00,6.01789,6.01826,6.01752,6.01789,16000000.0
2006-04-19 19:49:00,6.018,6.01844,6.01742,6.01742,8000000.0
2006-04-19 19:50:00,6.01781,6.01924,6.01751,6.01889,9000000.0
2006-04-19 19:51:00,6.01865,6.02013,6.01842,6.01936,19000000.0
2006-04-19 19:52:00,6.0191,6.01963,6.01825,6.01963,11000000.0
2006-04-19 19:53:00,6.01956,6.02052,6.01868,6.0195,14000000.0
2006-04-19 19:54:00,6.01911,6.02055,6.01846,6.01859,18000000.0
2006-04-19 19:55:00,6.01916,6.0202,6.01811,6.0202,13000000.0
2006-04-19 19:56:00,6.01967,6.02125,6.01895,6.02125,10000000.0
2006-04-19 19:57:00,6.0205,6.02106,6.01918,6.01937,16000000.0
2006-04-19 19:58:00,6.01829,6.02029,6.01829,6.01958,15000000.0
2006-04-19 19:59:00,6.01914,6.0204,6.01811,6.01934,14000000.0
2006-04-19 20:00:00,6.01827,6.01921,6.01813,6.01813,11000000.0
2006-04-19 20:01:00,6.01915,6.01969,6.01806,6.01848,24000000.0
2006-04-19 20:02:00,6.01871,6.01891,6.01736,6.01779,11000000.0
2006-04-19 20:03:00,6.01877,6.019,6.01632,6.01632,11000000.0
2006-04-19 20:04:00,6.01642,6.01709,6.01603,6.01684,10000000.0
2006-04-19 20:05:00,6.01667,6.01667,6.01461,6.01588,17000000.0
2006-04-19 20:06:00,6.01624,6.01624,6.01504,6.01506,10000000.0
2006-04-19 20:07:00,6.01597,6.01608,6.01421,6.01569,14000000.0
2006-04-19 20:08:00,6.01552,6.01627,6.01485,6.01566,13000000.0
2006-04-19 20:09:00,6.0155,6.01562,6.01394,6.01437,11000000.0
2006-04-19 20:10:00,6.01559,6.01559,6.01351,6.01471,11000000.0
2006-04-19 20:11:00,6.01442,6.0155,6.01363,6.01459,9000000.0
2006-04-19 20:12:00,6.01361,6.01508,6.01261,6.01479,16000000.0
2006-04-19 20:13:00,6.01454,6.01548,6.01339,6.01477,11000000.0
2006-04-19 20:14:00,6.01434,6.01509,6.0135,6.01443,19000000.0
2006-04-19 20:15:00,6.01276,6.01509,6.01276,6.01375,13000000.0
2006-04-19 20:16:00,6.01375,6.01413,6.01261,6.01364,15000000.0
2006-04-19 20:17:00,6.0135,6.01374,6.01265,6.01364,8000000.0
2006-04-19 20:18:00,6.01411,6.01411,6.01223,6.01223,14000000.0
2006-04-19 20:19:00,6.01223,6.01452,6.01223,6.01421,14000000.0
2006-04-19 20:20:00,6.01486,6.01518,6.01363,6.0151,12000000.0
2006-04-19 20:21:00,6.01556,6.01656,6.0153,6.01637,9000000.0
2006-04-19 20:22:00,6.01548,6.01651,6.01468,6.01472,17000000.0
2006-04-19 20:23:00,6.0164,6.0175,6.01608,6.01683,11000000.0
2006-04-19 20:24:00,6.0177,6.01849,6.01717,6.01717,16000000.0
2006-04-19 20:25:00,6.0171,6.01798,6.017,6.01734,11000000.0
2006-04-19 20:26:00,6.01792,6.01815,6.01704,6.01745,8000000.0
2006-04-19 20:27:00,6.01726,6.01847,6.01631,6.01749,13000000.0
2006-04-19 20:28:00,6.0171,6.01832,6.01636,6.01718,15000000.0
2006-04-19 20:29:00,6.01846,6.01879,6.01659,6.01804,16000000.0
2006-04-19 20:30:00,6.01801,6.01852,6.01679,6.01815,8000000.0
2006-04-19 20:31:00,6.01788,6.01859,6.01672,6.01746,18000000.0
2006-04-19 20:32:00,6.01689,6.01751,6.01637,6.01647,7000000.0
2006-04-19 20:33:00,6.01684,6.01777,6.01567,6.01651,13000000.0
2006-04-19 20:34:00,6.01634,6.01707,6.01608,6.01659,13000000.0
2006-04-19 20:35:00,6.0166,6.0171,6.01619,6.0171,9000000.0
2006-04-19 20:36:00,6.01611,6.01685,6.01483,6.01685,17000000.0
2006-04-19 20:37:00,6.01691,6.01691,6.01508,6.01634,14000000.0
2006-04-19 20:38:00,6.01636,6.01705,6.01523,6.01556,16000000.0
2006-04-19 20:39:00,6.01551,6.01643,6.01482,6.0156,14000000.0
2006-04-19 20:40:00,6.0169,6.01766,6.01527,6.01766,17000000.0
2006-04-19 20:41:00,6.01676,6.01762,6.01487,6.01549,16000000.0
2006-04-19 20:42:00,6.01665,6.01676,6.01512,6.01529,22000000.0
2006-04-19 20:43:00,6.01631,6.01707,6.01493,6.01597,18000000.0
2006-04-19 20:44:00,6.01559,6.01577,6.01421,6.01421,16000000.0
2006-04-19 20:45:00,6.01431,6.01649,6.0142,6.01649,8000000.0
2006-04-19 20:46:00,6.01823,6.01823,6.01514,6.01683,19000000.0
2006-04-19 20:47:00,6.01606,6.01629,6.01419,6.01504,12000000.0
2006-04-19 20:48:00,6.01597,6.01597,6.01507,6.01562,9000000.0
2006-04-19 20:49:00,6.01642,6.01686,6.01475,6.01571,19000000.0
2006-04-19 20:50:00,6.0148,6.01687,6.0148,6.01633,15000000.0
2006-04-19 20:51:00,6.01669,6.01669,6.01465,6.01643,9000000.0
2006-04-19 20:52:00,6.01637,6.01637,6.01497,6.01582,11000000.0
2006-04-19 20:53:00,6.01623,6.01687,6.01499,6.01663,15000000.0
2006-04-19 20:54:00,6.01668,6.01683,6.01561,6.01678,12000000.0
2006-04-19 20:55:00,6.01649,6.01725,6.01582,6.01653,18000000.0
2006-04-19 20:56:00,6.01591,6.01739,6.01589,6.01651,12000000.0
2006-04-19 20:57:00,6.01721,6.01809,6.01628,6.01722,13000000.0
2006-04-19 20:58:00,6.01796,6.01889,6.01725,6.01889,11000000.0
2006-04-19 20:59:00,6.01764,6.01873,6.01671,6.01873,11000000.0
2006-04-19 21:00:00,6.01859,6.01859,6.01691,6.01799,17000000.0
2006-04-19 21:01:00,6.01689,6.01933,6.01689,6.01898,10000000.0
2006-04-19 21:02:00,6.019,6.019,6.01755,6.01797,8000000.0
2006-04-19 21:03:00,6.01796,6.01858,6.01654,6.01835,19000000.0
2006-04-19 21:04:00,6.01887,6.01909,6.01756,6.01823,18000000.0
2006-04-19 21:05:00,6.01894,6.02009,6.01823,6.01866,14000000.0
2006-04-19 21:06:00,6.01823,6.01899,6.01708,6.01781,12000000.0
2006-04-19 21:07:00,6.01784,6.01891,6.01784,6.01815,10000000.0
2006-04-19 21:08:00,6.01877,6.02019,6.01809,6.01809,14000000.0
2006-04-19 21:09:00,6.01839,6.02053,6.01839,6.01979,16000000.0
2006-04-19 21:10:00,6.01976,6.02014,6.01796,6.02014,15000000.0
2006-04-19 21:11:00,6.01967,6.0204,6.01897,6.01996,13000000.0
2006-04-19 21:12:00,6.01903,6.0201,6.01844,6.01976,10000000.0
2006-04-19 21:13:00,6.02032,6.02032,6.01824,6.01838,14000000.0
2006-04-19 21:14:00,6.01869,6.02078,6.01869,6.02054,10000000.0
2006-04-19 21:15:00,6.02024,6.02024,6.01852,6.01859,15000000.0
2006-04-19 21:16:00,6.01825,6.01862,6.01727,6.01853,11000000.0
2006-04-19 21:17:00,6.01901,6.01901,6.01768,6.0178,13000000.0
2006-04-19 21:18:00,6.01855,6.02011,6.01815,6.0195,17000000.0
2006-04-19 21:19:00,6.01988,6.02016,6.01895,6.01947,12000000.0
2006-04-19 21:20:00,6.01945,6.02089,6.01945,6.02025,14000000.0
2006-04-19 21:21:00,6.02095,6.02202,6.02055,6.02202,11000000.0
2006-04-19 21:22:00,6.02112,6.02245,6.0211,6.02122,9000000.0
2006-04-19 21:23:00,6.02112,6.02199,6.02108,6.02159,7000000.0
2006-04-19 21:24:00,6.02145,6.02156,6.01907,6.0198,11000000.0
2006-04-19 21:25:00,6.0196,6.02053,6.01908,6.02029,7000000.0
2006-04-19 21:26:00,6.02009,6.02044,6.01896,6.01951,13000000.0
2006-04-19 21:27:00,6.01952,6.01984,6.0184,6.01901,11000000.0
2006-04-19 21:28:00,6.01959,6.02032,6.01855,6.01913,15000000.0
2006-04-19 21:29:00,6.01891,6.01981,6.01884,6.0196,12000000.0
2006-04-19 21:30:00,6.01962,6.021,6.01936,6.02034,10000000.0
2006-04-19 21:31:00,6.02133,6.02156,6.01968,6.0204,10000000.0
2006-04-19 21:32:00,6.02035,6.02077,6.0193,6.02064,12000000.0
2006-04-19 21:33:00,6.01958,6.02002,6.01843,6.01956,19000000.0
2006-04-19 21:34:00,6.01934,6.02134,6.01934,6.0204,8000000.0
2006-04-19 21:35:00,6.01998,6.02087,6.01992,6.0207,20000000.0
2006-04-19 21:36:00,6.02028,6.02079,6.01862,6.01896,19000000.0
2006-04-19 21:37:00,6.01869,6.01869,6.01693,6.01752,19000000.0
2006-04-19 21:38:00,6.01742,6.01818,6.01643,6.01706,13000000.0
2006-04-19 21:39:00,6.01545,6.01755,6.01545,6.01653,17000000.0
2006-04-19 21:40:00,6.01557,6.01581,6.01453,6.0153,7000000.0
2006-04-19 21:41:00,6.01452,6.0158,6.01429,6.01545,11000000.0
2006-04-19 21:42:00,6.01448,6.01754,6.01448,6.01604,18000000.0
2006-04-19 21:43:00,6.01712,6.01751,6.01609,6.0166,13000000.0
2006-04-19 21:44:00,6.01805,6.0186,6.01648,6.01759,16000000.0
2006-04-19 21:45:00,6.01642,6.01725,6.01642,6.01679,11000000.0
2006-04-19 21:46:00,6.0169,6.01819,6.0163,6.0163,13000000.0
2006-04-19 21:47:00,6.01512,6.01662,6.01512,6.01562,13000000.0
2006-04-19 21:48:00,6.01645,6.01764,6.01597,6.01711,17000000.0
2006-04-19 21:49:00,6.01733,6.01752,6.01619,6.01619,8000000.0
2006-04-19 21:50:00,6.01695,6.01695,6.01566,6.01653,11000000.0
2006-04-19 21:51:00,6.01579,6.01748,6.01579,6.01656,13000000.0
2006-04-19 21:52:00,6.01731,6.01791,6.01615,6.01713,13000000.0
2006-04-19 21:53:00,6.01662,6.01749,6.0159,6.01649,14000000.0
2006-04-19 21:54:00,6.01566,6.01716,6.01562,6.01672,11000000.0
2006-04-19 21:55:00,6.01671,6.01695,6.01473,6.01473,17000000.0
2006-04-19 21:56:00,6.01448,6.01621,6.01448,6.01603,12000000.0
2006-04-19 21:57:00,6.01477,6.01604,6.01477,6.01585,16000000.0
2006-04-19 21:58:00,6.01579,6.01634,6.0154,6.01549,9000000.0
2006-04-19 21:59:00,6.01551,6.01671,6.01512,6.0163,18000000.0
2006-04-19 22:00:00,6.01599,6.01641,6.01484,6.01634,13000000.0
2006-04-19 22:01:00,6.01682,6.01682,6.01519,6.01573,11000000.0
2006-04-19 22:02:00,6.01563,6.01646,6.015,6.01621,17000000.0
2006-04-19 22:03:00,6.01672,6.01752,6.01471,6.01601,23000000.0
2006-04-19 22:04:00,6.01654,6.01751,6.01622,6.01751,15000000.0
2006-04-19 22:05:00,6.01683,6.01683,6.01548,6.01597,14000000.0
2006-04-19 22:06:00,6.01573,6.01635,6.01488,6.01594,15000000.0
2006-04-19 22:07:00,6.01673,6.01744,6.01593,6.01744,9000000.0
2006-04-19 22:08:00,6.01767,6.01767,6.01518,6.01666,18000000.0
2006-04-19 22:09:00,6.01642,6.01654,6.01567,6.0161,11000000.0
2006-04-19 22:10:00,6.016,6.01769,6.01573,6.01769,7000000.0
2006-04-19 22:11:00,6.01778,6.01793,6.01637,6.01749,8000000.0
2006-04-19 22:12:00,6.01754,6.01862,6.01719,6.01862,16000000.0
2006-04-19 22:13:00,6.01884,6.01928,6.01738,6.01923,24000000.0
2006-04-19 22:14:00,6.01831,6.01929,6.01808,6.01917,9000000.0
2006-04-19 22:15:00,6.01897,6.0193,6.01772,6.01881,10000000.0
2006-04-19 22:16:00,6.01809,6.01949,6.01775,6.01878,13000000.0
2006-04-19 22:17:00,6.019,6.02002,6.01837,6.01945,20000000.0
2006-04-19 22:18:00,6.01943,6.01977,6.01861,6.01959,11000000.0
2006-04-19 22:19:00,6.01918,6.0194,6.01787,6.01928,15000000.0
2006-04-19 22:20:00,6.01787,6.01901,6.01766,6.01821,16000000.0
2006-04-19 22:21:00,6.01845,6.01865,6.01697,6.01865,12000000.0
2006-04-19 22:22:00,6.01849,6.01862,6.01728,6.01806,14000000.0
2006-04-19 22:23:00,6.01713,6.01848,6.01713,6.0176,11000000.0
2006-04-19 22:24:00,6.01745,6.01793,6.0167,6.01715,16000000.0
2006-04-19 22:25:00,6.01694,6.01871,6.01639,6.01639,14000000.0
2006-04-19 22:26:00,6.01693,6.01813,6.01677,6.0169,10000000.0
2006-04-19 22:27:00,6.01699,6.0186,6.01677,6.018,14000000.0
2006-04-19 22:28:00,6.01865,6.01934,6.01681,6.01681,12000000.0
2006-04-19 22:29:00,6.01761,6.01853,6.01756,6.01766,13000000.0
2006-04-19 22:30:00,6.01864,6.01942,6.01699,6.01699,8000000.0
2006-04-19 22:31:00,6.01698,6.01877,6.01698,6.01874,11000000.0
2006-04-19 22:32:00,6.0192,6.01927,6.01892,6.01927,20000000.0
2006-04-19 22:33:00,6.0191,6.01949,6.01873,6.0192,11000000.0
2006-04-19 22:34:00,6.01842,6.01842,6.01676,6.01752,10000000.0
2006-04-19 22:35:00,6.01863,6.01957,6.01833,6.01915,13000000.0
2006-04-19 22:36:00,6.01882,6.01973,6.01807,6.01951,9000000.0
2006-04-19 22:37:00,6.01993,6.02028,6.01832,6.01907,13000000.0
2006-04-19 22:38:00,6.01935,6.02024,6.01911,6.02024,9000000.0
2006-04-19 22:39:00,6.02012,6.02087,6.01916,6.02017,12000000.0
2006-04-19 22:40:00,6.02085,6.02105,6.01931,6.01998,9000000.0
2006-04-19 22:41:00,6.02033,6.02126,6.01957,6.02016,14000000.0
2006-04-19 22:42:00,6.01908,6.0207,6.01908,6.0207,13000000.0
2006-04-19 22:43:00,6.02116,6.02181,6.02009,6.02075,12000000.0
2006-04-19 22:44:00,6.02098,6.02173,6.02038,6.0207,15000000.0
2006-04-19 22:45:00,6.02159,6.02199,6.0203,6.0216,13000000.0
2006-04-19 22:46:00,6.02123,6.02123,6.01962,6.01962,14000000.0
2006-04-19 22:47:00,6.02155,6.0225,6.02,6.0225,15000000.0
2006-04-19 22:48:00,6.0216,6.02196,6.02063,6.021,13000000.0
2006-04-19 22:49:00,6.02112,6.02248,6.02101,6.02221,13000000.0
2006-04-19 22:50:00,6.02089,6.02158,6.01974,6.01993,15000000.0
2006-04-19 22:51:00,6.02038,6.0217,6.0201,6.0204,14000000.0
2006-04-19 22:52:00,6.01955,6.02083,6.0195,6.02083,9000000.0
2006-04-19 22:53:00,6.02124,6.02152,6.02011,6.02053,15000000.0
2006-04-19 22:54:00,6.02032,6.02133,6.02032,6.02133,17000000.0
2006-04-19 22:55:00,6.02072,6.02128,6.01964,6.02107,16000000.0
2006-04-19 22:56:00,6.02096,6.02096,6.01893,6.01953,13000000.0
2006-04-19 22:57:00,6.02053,6.02053,6.01831,6.01957,8000000.0
2006-04-19 22:58:00,6.01958,6.01972,6.01834,6.01834,8000000.0
2006-04-19 22:59:00,6.01911,6.01998,6.0183,6.01956,19000000.0
2006-04-19 23:00:00,6.01994,6.02012,6.01873,6.01873,10000000.0
2006-04-19 23:01:00,6.01884,6.01941,6.01853,6.01912,7000000.0
2006-04-19 23:02:00,6.01927,6.02,6.01829,6.01837,15000000.0
2006-04-19 23:03:00,6.0192,6.01947,6.01844,6.0187,17000000.0
2006-04-19 23:04:00,6.01865,6.02037,6.01837,6.0203,19000000.0
2006-04-19 23:05:00,6.01948,6.0197,6.01823,6.01871,9000000.0
2006-04-19 23:06:00,6.01897,6.02004,6.01747,6.0193,12000000.0
2006-04-19 23:07:00,6.01946,6.02037,6.01865,6.01887,14000000.0
2006-04-19 23:08:00,6.01897,6.02098,6.01897,6.02098,16000000.0
2006-04-19 23:09:00,6.02007,6.02008,6.01889,6.01974,9000000.0
2006-04-19 23:10:00,6.01985,6.02052,6.01863,6.01863,12000000.0
2006-04-19 23:11:00,6.01854,6.02024,6.01854,6.01907,14000000.0
2006-04-19 23:12:00,6.01885,6.02059,6.01843,6.02059,7000000.0
2006-04-19 23:13:00,6.02056,6.02084,6.01855,6.01855,14000000.0
2006-04-19 23:14:00,6.01958,6.01988,6.01834,6.01933,19000000.0
2006-04-19 23:15:00,6.01901,6.02048,6.01901,6.01908,13000000.0
2006-04-19 23:16:00,6.01909,6.01972,6.01817,6.01901,15000000.0
2006-04-19 23:17:00,6.01995,6.02036,6.01928,6.01982,11000000.0
2006-04-19 23:18:00,6.01978,6.02045,6.01978,6.02009,12000000.0
2006-04-19 23:19:00,6.01999,6.02128,6.01968,6.01968,14000000.0
2006-04-19 23:20:00,6.02064,6.0209,6.01919,6.02001,19000000.0
2006-04-19 23:21:00,6.01934,6.02073,6.01934,6.02025,7000000.0
2006-04-19 23:22:00,6.02001,6.02043,6.01889,6.01943,15000000.0
2006-04-19 23:23:00,6.01916,6.01933,6.0188,6.01893,11000000.0
2006-04-19 23:24:00,6.01869,6.01892,6.01857,6.01892,14000000.0
2006-04-19 23:25:00,6.0198,6.02082,6.01923,6.0194,11000000.0
2006-04-19 23:26:00,6.02002,6.02059,6.01893,6.01995,14000000.0
2006-04-19 23:27:00,6.01964,6.02183,6.01964,6.02028,11000000.0
2006-04-19 23:28:00,6.02124,6.02242,6.02052,6.02191,12000000.0
2006-04-19 23:29:00,6.0231,6.0234,6.02125,6.02289,16000000.0
2006-04-19 23:30:00,6.02244,6.02247,6.02045,6.02046,20000000.0
2006-04-19 23:31:00,6.01976,6.02234,6.01976,6.02219,11000000.0
2006-04-19 23:32:00,6.02202,6.02276,6.02101,6.02101,16000000.0
2006-04-19 23:33:00,6.02066,6.02328,6.02056,6.02212,12000000.0
2006-04-19 23:34:00,6.02182,6.02182,6.02058,6.02172,13000000.0
2006-04-19 23:35:00,6.02202,6.02223,6.02088,6.02133,9000000.0
2006-04-19 23:36:00,6.02066,6.02134,6.01963,6.02134,9000000.0
2006-04-19 23:37:00,6.02147,6.02187,6.01995,6.02095,14000000.0
2006-04-19 23:38:00,6.0217,6.02257,6.01981,6.0215,13000000.0
2006-04-19 23:39:00,6.02124,6.0231,6.02109,6.02284,17000000.0
2006-04-19 23:40:00,6.02285,6.02285,6.02119,6.02155,12000000.0
2006-04-19 23:41:00,6.02104,6.0219,6.02007,6.0219,17000000.0
2006-04-19 23:42:00,6.02146,6.02213,6.02077,6.02168,22000000.0
2006-04-19 23:43:00,6.02122,6.02303,6.02077,6.02303,15000000.0
2006-04-19 23:44:00,6.02277,6.02277,6.02008,6.02022,14000000.0
2006-04-19 23:45:00,6.01983,6.02015,6.01891,6.01891,20000000.0
2006-04-19 23:46:00,6.01841,6.02101,6.01841,6.02057,14000000.0
2006-04-19 23:47:00,6.02094,6.02109,6.01992,6.02007,10000000.0
2006-04-19 23:48:00,6.02033,6.02176,6.02033,6.02103,18000000.0
2006-04-19 23:49:00,6.02157,6.02171,6.01986,6.02143,14000000.0
2006-04-19 23:50:00,6.02134,6.02134,6.01991,6.02072,13000000.0
2006-04-19 23:51:00,6.02016,6.02171,6.02016,6.02056,8000000.0
2006-04-19 23:52:00,6.02198,6.02198,6.0206,6.0218,16000000.0
2006-04-19 23:53:00,6.02213,6.02229,6.02118,6.02186,18000000.0
2006-04-19 23:54:00,6.02219,6.02295,6.02219,6.02295,12000000.0
2006-04-19 23:55:00,6.02282,6.02305,6.02065,6.02065,19000000.0
2006-04-19 23:56:00,6.02135,6.02135,6.02018,6.02056,14000000.0
2006-04-19 23:57:00,6.02031,6.02135,6.01985,6.0207,16000000.0
2006-04-19 23:58:00,6.02114,6.02263,6.02109,6.02124,13000000.0
2006-04-19 23:59:00,6.02091,6.02235,6.02034,6.02235,14000000.0
2006-04-20 00:00:00,6.02248,6.0225,6.01948,6.02199,17000000.0
2006-04-20 00:01:00,6.02176,6.02187,6.02049,6.02049,12000000.0
2006-04-20 00:02:00,6.0205,6.02239,6.0205,6.02187,15000000.0
2006-04-20 00:03:00,6.02059,6.02181,6.01987,6.02136,14000000.0
2006-04-20 00:04:00,6.02117,6.02221,6.02084,6.02097,12000000.0
2006-04-20 00:05:00,6.02237,6.02327,6.01911,6.0214,12000000.0
2006-04-20 00:06:00,6.02254,6.02292,6.02074,6.02278,12000000.0
2006-04-20 00:07:00,6.02133,6.0217,6.02004,6.0212,11000000.0
2006-04-20 00:08:00,6.02123,6.02219,6.02004,6.02028,15000000.0
2006-04-20 00:09:00,6.02171,6.02208,6.01997,6.02157,12000000.0
2006-04-20 00:10:00,6.02118,6.02218,6.02083,6.02184,19000000.0
2006-04-20 00:11:00,6.02181,6.02201,6.02126,6.02126,8000000.0
2006-04-20 00:12:00,6.02184,6.02206,6.0207,6.02152,9000000.0
2006-04-20 00:13:00,6.02237,6.02302,6.02158,6.02286,13000000.0
2006-04-20 00:14:00,6.02297,6.02348,6.02168,6.02168,14000000.0
2006-04-20 00:15:00,6.02094,6.02232,6.0205,6.02226,12000000.0
2006-04-20 00:16:00,6.0222,6.02297,6.02077,6.02264,12000000.0
2006-04-20 00:17:00,6.02116,6.02339,6.021,6.02315,10000000.0
2006-04-20 00:18:00,6.02339,6.02339,6.02159,6.02184,19000000.0
2006-04-20 00:19:00,6.02129,6.02343,6.01992,6.02323,12000000.0
2006-04-20 00:20:00,6.02241,6.02318,6.0221,6.0221,11000000.0
2006-04-20 00:21:00,6.02232,6.02352,6.02191,6.0234,14000000.0
2006-04-20 00:22:00,6.02305,6.02382,6.02031,6.02329,13000000.0
2006-04-20 00:23:00,6.02343,6.02452,6.02316,6.02428,13000000.0
2006-04-20 00:24:00,6.02368,6.02431,6.02275,6.02348,9000000.0
2006-04-20 00:25:00,6.02348,6.02386,6.02258,6.02258,13000000.0
2006-04-20 00:26:00,6.0224,6.02446,6.0224,6.02381,14000000.0
2006-04-20 00:27:00,6.02422,6.02489,6.02295,6.02295,15000000.0
2006-04-20 00:28:00,6.02268,6.02274,6.02245,6.02245,7000000.0
2006-04-20 00:29:00,6.02265,6.02367,6.02234,6.02269,17000000.0
2006-04-20 00:30:00,6.02398,6.02418,6.02291,6.02291,9000000.0
2006-04-20 00:31:00,6.0227,6.02386,6.02222,6.02346,13000000.0
2006-04-20 00:32:00,6.02289,6.02388,6.02241,6.02388,8000000.0
2006-04-20 00:33:00,6.02254,6.02338,6.02211,6.02274,19000000.0
2006-04-20 00:34:00,6.02158,6.02419,6.02158,6.02293,15000000.0
2006-04-20 00:35:00,6.02135,6.02361,6.02135,6.02361,12000000.0
2006-04-20 00:36:00,6.02279,6.02351,6.02218,6.02272,15000000.0
2006-04-20 00:37:00,6.02253,6.02444,6.0221,6.02444,15000000.0
2006-04-20 00:38:00,6.02377,6.02377,6.02252,6.02373,18000000.0
2006-04-20 00:39:00,6.02286,6.02396,6.02202,6.02363,20000000.0
2006-04-20 00:40:00,6.02384,6.02384,6.02342,6.02345,10000000.0
2006-04-20 00:41:00,6.02376,6.02427,6.02272,6.02272,9000000.0
2006-04-20 00:42:00,6.02323,6.02491,6.02316,6.024,16000000.0
2006-04-20 00:43:00,6.02352,6.02373,6.0226,6.02373,16000000.0
2006-04-20 00:44:00,6.023,6.02443,6.02295,6.02381,10000000.0
2006-04-20 00:45:00,6.02342,6.02488,6.02318,6.02488,16000000.0
2006-04-20 00:46:00,6.02548,6.02602,6.02467,6.02491,12000000.0
2006-04-20 00:47:00,6.02456,6.02489,6.02365,6.02365,8000000.0
2006-04-20 00:48:00,6.02289,6.02479,6.02289,6.02462,16000000.0
2006-04-20 00:49:00,6.02411,6.02618,6.02369,6.02529,11000000.0
2006-04-20 00:50:00,6.02472,6.02487,6.02415,6.02464,9000000.0
2006-04-20 00:51:00,6.02429,6.0248,6.02363,6.02363,9000000.0
2006-04-20 00:52:00,6.02334,6.02435,6.02334,6.02351,18000000.0
2006-04-20 00:53:00,6.02346,6.02529,6.02265,6.02386,12000000.0
2006-04-20 00:54:00,6.02451,6.02516,6.02362,6.02385,12000000.0
2006-04-20 00:55:00,6.02404,6.02404,6.02243,6.02296,11000000.0
2006-04-20 00:56:00,6.02299,6.02343,6.02223,6.02223,14000000.0
2006-04-20 00:57:00,6.0236,6.02381,6.02242,6.02242,15000000.0
2006-04-20 00:58:00,6.02228,6.02383,6.02197,6.02288,9000000.0
2006-04-20 00:59:00,6.0222,6.02278,6.02097,6.02223,17000000.0
2006-04-20 01:00:00,6.02235,6.02366,6.02125,6.02125,12000000.0
2006-04-20 01:01:00,6.02169,6.02237,6.02083,6.02097,15000000.0
2006-04-20 01:02:00,6.02075,6.02286,6.02064,6.02197,10000000.0
2006-04-20 01:03:00,6.02121,6.02321,6.02121,6.0229,13000000.0
2006-04-20 01:04:00,6.02254,6.0232,6.02094,6.02178,13000000.0
2006-04-20 01:05:00,6.02189,6.02233,6.02134,6.02223,13000000.0
2006-04-20 01:06:00,6.02197,6.02319,6.02102,6.02126,12000000.0
2006-04-20 01:07:00,6.02161,6.02211,6.02082,6.02203,13000000.0
2006-04-20 01:08:00,6.02245,6.02247,6.02125,6.02207,15000000.0
2006-04-20 01:09:00,6.02144,6.02157,6.02046,6.02064,17000000.0
2006-04-20 01:10:00,6.02102,6.02196,6.02102,6.02136,10000000.0
2006-04-20 01:11:00,6.0214,6.02241,6.02137,6.02209,11000000.0
2006-04-20 01:12:00,6.02223,6.02231,6.02061,6.02061,10000000.0
2006-04-20 01:13:00,6.02046,6.02256,6.02046,6.02237,11000000.0
2006-04-20 01:14:00,6.02182,6.02241,6.02104,6.02127,13000000.0
2006-04-20 01:15:00,6.02123,6.02169,6.02035,6.02046,9000000.0
2006-04-20 01:16:00,6.02143,6.02164,6.02003,6.02024,12000000.0
2006-04-20 01:17:00,6.02061,6.021,6.02032,6.0209,11000000.0
2006-04-20 01:18:00,6.02129,6.02247,6.02062,6.02093,12000000.0
2006-04-20 01:19:00,6.02149,6.02222,6.02024,6.02041,19000000.0
2006-04-20 01:20:00,6.02004,6.02129,6.02004,6.02102,11000000.0
2006-04-20 01:21:00,6.02142,6.02233,6.02089,6.02153,12000000.0
2006-04-20 01:22:00,6.02185,6.02281,6.02153,6.02281,9000000.0
2006-04-20 01:23:00,6.02261,6.02331,6.02181,6.02296,13000000.0
2006-04-20 01:24:00,6.02306,6.02339,6.02163,6.02163,14000000.0
2006-04-20 01:25:00,6.02154,6.02357,6.02154,6.02286,11000000.0
2006-04-20 01:26:00,6.02299,6.02329,6.0221,6.0228,10000000.0
2006-04-20 01:27:00,6.02284,6.02406,6.02151,6.02193,17000000.0
2006-04-20 01:28:00,6.02303,6.02328,6.02143,6.02228,13000000.0
2006-04-20 01:29:00,6.02228,6.02365,6.02164,6.02334,19000000.0
2006-04-20 01:30:00,6.0232,6.02371,6.02241,6.0235,15000000.0
2006-04-20 01:31:00,6.02341,6.02435,6.02189,6.02435,15000000.0
2006-04-20 01:32:00,6.02298,6.02322,6.02246,6.02271,12000000.0
2006-04-20 01:33:00,6.02263,6.02362,6.02263,6.0232,8000000.0
2006-04-20 01:34:00,6.02332,6.02376,6.02243,6.02324,18000000.0
2006-04-20 01:35:00,6.02405,6.02414,6.02136,6.02233,12000000.0
2006-04-20 01:36:00,6.02244,6.02416,6.02244,6.02335,16000000.0
2006-04-20 01:37:00,6.02336,6.02457,6.02237,6.02237,15000000.0
2006-04-20 01:38:00,6.022,6.02388,6.022,6.02233,18000000.0
2006-04-20 01:39:00,6.02199,6.02465,6.02199,6.02358,10000000.0
2006-04-20 01:40:00,6.02214,6.02404,6.02177,6.0239,11000000.0
2006-04-20 01:41:00,6.02426,6.02426,6.02242,6.02307,16000000.0
2006-04-20 01:42:00,6.02298,6.02372,6.02167,6.02198,14000000.0
2006-04-20 01:43:00,6.02191,6.02325,6.02173,6.02173,16000000.0
2006-04-20 01:44:00,6.02212,6.02399,6.02212,6.02365,15000000.0
2006-04-20 01:45:00,6.02294,6.02323,6.02178,6.02304,16000000.0
2006-04-20 01:46:00,6.02303,6.02352,6.02249,6.023,9000000.0
2006-04-20 01:47:00,6.02423,6.02437,6.02309,6.02364,17000000.0
2006-04-20 01:48:00,6.02355,6.02376,6.02253,6.02344,16000000.0
2006-04-20 01:49:00,6.02314,6.02314,6.02239,6.02245,10000000.0
2006-04-20 01:50:00,6.02274,6.02359,6.0226,6.02266,11000000.0
2006-04-20 01:51:00,6.02371,6.0246,6.02306,6.02459,12000000.0
2006-04-20 01:52:00,6.0239,6.02432,6.02259,6.02307,12000000.0
2006-04-20 01:53:00,6.02245,6.02399,6.02228,6.02259,18000000.0
2006-04-20 01:54:00,6.0228,6.02403,6.0228,6.02378,14000000.0
2006-04-20 01:55:00,6.02251,6.02425,6.02251,6.02338,18000000.0
2006-04-20 01:56:00,6.02375,6.02416,6.0232,6.02381,8000000.0
2006-04-20 01:57:00,6.02423,6.02489,6.02322,6.02441,13000000.0
2006-04-20 01:58:00,6.02435,6.02459,6.02312,6.02312,11000000.0
2006-04-20 01:59:00,6.02382,6.02409,6.02266,6.02266,11000000.0
2006-04-20 02:00:00,6.02316,6.02407,6.02229,6.02316,16000000.0
2006-04-20 02:01:00,6.02433,6.02442,6.02278,6.02331,21000000.0
2006-04-20 02:02:00,6.02314,6.02409,6.02286,6.02312,10000000.0
2006-04-20 02:03:00,6.02328,6.02378,6.02217,6.02292,8000000.0
2006-04-20 02:04:00,6.0239,6.0254,6.02379,6.02472,14000000.0
2006-04-20 02:05:00,6.02389,6.02506,6.02336,6.02336,14000000.0
2006-04-20 02:06:00,6.02467,6.02486,6.02326,6.02414,15000000.0
2006-04-20 02:07:00,6.02382,6.02514,6.02371,6.02392,10000000.0
2006-04-20 02:08:00,6.02451,6.02607,6.02435,6.0253,16000000.0
2006-04-20 02:09:00,6.02565,6.02644,6.02454,6.02506,18000000.0
2006-04-20 02:10:00,6.02546,6.0261,6.02451,6.02527,16000000.0
2006-04-20 02:11:00,6.02577,6.02628,6.02471,6.02534,14000000.0
2006-04-20 02:12:00,6.02587,6.02619,6.02499,6.02599,10000000.0
2006-04-20 02:13:00,6.02592,6.02592,6.0244,6.02583,15000000.0
2006-04-20 02:14:00,6.02689,6.02689,6.02469,6.02523,19000000.0
2006-04-20 02:15:00,6.02552,6.02727,6.02497,6.0266,12000000.0
2006-04-20 02:16:00,6.02676,6.02779,6.0263,6.02779,18000000.0
2006-04-20 02:17:00,6.02782,6.02782,6.02569,6.02653,14000000.0
2006-04-20 02:18:00,6.02749,6.03044,6.02655,6.03044,12000000.0
2006-04-20 02:19:00,6.02988,6.02994,6.02816,6.02994,14000000.0
2006-04-20 02:20:00,6.02983,6.0309,6.02947,6.02961,13000000.0
2006-04-20 02:21:00,6.02965,6.03156,6.02965,6.03135,15000000.0
2006-04-20 02:22:00,6.03129,6.03129,6.02961,6.02996,13000000.0
2006-04-20 02:23:00,6.03038,6.0318,6.02979,6.0318,16000000.0
2006-04-20 02:24:00,6.03168,6.0324,6.03086,6.03178,17000000.0
2006-04-20 02:25:00,6.03197,6.03395,6.03121,6.03395,10000000.0
2006-04-20 02:26:00,6.03429,6.03429,6.03179,6.03321,13000000.0
2006-04-20 02:27:00,6.03295,6.03335,6.03209,6.03261,7000000.0
2006-04-20 02:28:00,6.03244,6.03244,6.03018,6.03018,9000000.0
2006-04-20 02:29:00,6.03211,6.0333,6.03144,6.03227,20000000.0
2006-04-20 02:30:00,6.03391,6.03429,6.03235,6.03336,11000000.0
2006-04-20 02:31:00,6.03476,6.03578,6.03412,6.03551,9000000.0
2006-04-20 02:32:00,6.03516,6.03599,6.03405,6.03545,13000000.0
2006-04-20 02:33:00,6.03708,6.03819,6.03642,6.03731,14000000.0
2006-04-20 02:34:00,6.03643,6.03702,6.03433,6.03592,17000000.0
2006-04-20 02:35:00,6.03735,6.03735,6.03486,6.03585,15000000.0
2006-04-20 02:36:00,6.03552,6.03609,6.03411,6.03476,14000000.0
2006-04-20 02:37:00,6.03567,6.03599,6.03431,6.03476,13000000.0
2006-04-20 02:38:00,6.03559,6.03585,6.0339,6.03585,14000000.0
2006-04-20 02:39:00,6.03612,6.03612,6.03344,6.03344,15000000.0
2006-04-20 02:40:00,6.03282,6.03457,6.03282,6.034,12000000.0
2006-04-20 02:41:00,6.03413,6.03515,6.03276,6.03276,13000000.0
2006-04-20 02:42:00,6.0331,6.0346,6.03294,6.03385,16000000.0
2006-04-20 02:43:00,6.03184,6.03307,6.03148,6.03237,18000000.0
2006-04-20 02:44:00,6.03305,6.03366,6.03288,6.03292,10000000.0
2006-04-20 02:45:00,6.03368,6.03368,6.03239,6.03367,14000000.0
2006-04-20 02:46:00,6.03243,6.03461,6.03243,6.03308,18000000.0
2006-04-20 02:47:00,6.03315,6.03475,6.03269,6.03394,17000000.0
2006-04-20 02:48:00,6.03389,6.03445,6.03333,6.03385,7000000.0
2006-04-20 02:49:00,6.03344,6.03361,6.03263,6.03358,13000000.0
2006-04-20 02:50:00,6.03406,6.0344,6.03252,6.03306,14000000.0
2006-04-20 02:51:00,6.03291,6.03377,6.03225,6.03315,15000000.0
2006-04-20 02:52:00,6.03267,6.03369,6.03209,6.03369,15000000.0
2006-04-20 02:53:00,6.03287,6.03368,6.03262,6.03335,9000000.0
2006-04-20 02:54:00,6.03456,6.03456,6.03229,6.03267,13000000.0
2006-04-20 02:55:00,6.03365,6.03407,6.0319,6.03247,11000000.0
2006-04-20 02:56:00,6.03266,6.03416,6.03227,6.03232,18000000.0
2006-04-20 02:57:00,6.0321,6.03349,6.0321,6.03287,13000000.0
2006-04-20 02:58:00,6.03244,6.03389,6.03133,6.03133,9000000.0
2006-04-20 02:59:00,6.03063,6.03359,6.03063,6.03219,14000000.0
2006-04-20 03:00:00,6.03175,6.03344,6.03175,6.03344,11000000.0
2006-04-20 03:01:00,6.03293,6.03429,6.03288,6.03429,11000000.0
2006-04-20 03:02:00,6.03355,6.0347,6.03284,6.03407,11000000.0
2006-04-20 03:03:00,6.03314,6.03375,6.03217,6.03365,23000000.0
2006-04-20 03:04:00,6.03363,6.03392,6.03278,6.03343,11000000.0
2006-04-20 03:05:00,6.03313,6.03459,6.0326,6.03386,17000000.0
2006-04-20 03:06:00,6.03306,6.03484,6.03306,6.03395,9000000.0
2006-04-20 03:07:00,6.03346,6.03516,6.03337,6.03473,15000000.0
2006-04-20 03:08:00,6.03367,6.03539,6.03316,6.03539,12000000.0
2006-04-20 03:09:00,6.03514,6.03595,6.03389,6.03521,15000000.0
2006-04-20 03:10:00,6.03512,6.03672,6.03512,6.0357,19000000.0
2006-04-20 03:11:00,6.0353,6.03715,6.03521,6.03563,15000000.0
2006-04-20 03:12:00,6.0344,6.03589,6.03359,6.03362,18000000.0
2006-04-20 03:13:00,6.03324,6.03583,6.03324,6.03583,18000000.0
2006-04-20 03:14:00,6.03589,6.03637,6.03526,6.03576,10000000.0
2006-04-20 03:15:00,6.03562,6.03655,6.03559,6.03627,7000000.0
2006-04-20 03:16:00,6.03598,6.03663,6.03534,6.03539,8000000.0
2006-04-20 03:17:00,6.03666,6.03699,6.03527,6.03669,10000000.0
2006-04-20 03:18:00,6.03515,6.0366,6.03463,6.036,15000000.0
2006-04-20 03:19:00,6.03745,6.03756,6.03598,6.03665,10000000.0
2006-04-20 03:20:00,6.03691,6.03898,6.03689,6.03689,16000000.0
2006-04-20 03:21:00,6.03661,6.03842,6.03661,6.03707,11000000.0
2006-04-20 03:22:00,6.03666,6.03696,6.03526,6.03552,10000000.0
2006-04-20 03:23:00,6.03474,6.03615,6.03444,6.03582,12000000.0
2006-04-20 03:24:00,6.03577,6.03577,6.03391,6.03391,13000000.0
2006-04-20 03:25:00,6.03454,6.03651,6.03448,6.03651,11000000.0
2006-04-20 03:26:00,6.03544,6.03667,6.03505,6.03597,13000000.0
2006-04-20 03:27:00,6.03611,6.03617,6.03492,6.0354,14000000.0
2006-04-20 03:28:00,6.03484,6.03547,6.03373,6.03429,18000000.0
2006-04-20 03:29:00,6.03428,6.03451,6.03272,6.03341,15000000.0
2006-04-20 03:30:00,6.03381,6.03465,6.03333,6.03465,10000000.0
2006-04-20 03:31:00,6.03464,6.03576,6.03395,6.03395,13000000.0
2006-04-20 03:32:00,6.03488,6.03656,6.03391,6.03472,16000000.0
2006-04-20 03:33:00,6.03367,6.03612,6.03367,6.03555,13000000.0
2006-04-20 03:34:00,6.03387,6.0344,6.03271,6.03271,16000000.0
2006-04-20 03:35:00,6.03366,6.03446,6.03298,6.03428,10000000.0
2006-04-20 03:36:00,6.03429,6.03496,6.03344,6.03429,11000000.0
2006-04-20 03:37:00,6.03394,6.03438,6.03249,6.03249,13000000.0
2006-04-20 03:38:00,6.0324,6.03396,6.0324,6.03294,13000000.0
2006-04-20 03:39:00,6.03226,6.03432,6.03222,6.03228,13000000.0
2006-04-20 03:40:00,6.03158,6.03334,6.03158,6.03297,12000000.0
2006-04-20 03:41:00,6.03289,6.03427,6.03238,6.03299,16000000.0
2006-04-20 03:42:00,6.03223,6.03437,6.03223,6.03314,21000000.0
2006-04-20 03:43:00,6.03352,6.03455,6.0324,6.03327,18000000.0
2006-04-20 03:44:00,6.03372,6.0338,6.0324,6.03272,15000000.0
2006-04-20 03:45:00,6.03334,6.03337,6.03237,6.03237,9000000.0
2006-04-20 03:46:00,6.03199,6.03267,6.03158,6.03196,8000000.0
2006-04-20 03:47:00,6.03225,6.03342,6.03205,6.03274,11000000.0
2006-04-20 03:48:00,6.03209,6.03209,6.03106,6.03109,9000000.0
2006-04-20 03:49:00,6.03088,6.03099,6.03068,6.03083,16000000.0
2006-04-20 03:50:00,6.03112,6.03294,6.03112,6.03235,19000000.0
2006-04-20 03:51:00,6.03281,6.03281,6.03103,6.03174,9000000.0
2006-04-20 03:52:00,6.03159,6.03168,6.03058,6.03168,19000000.0
2006-04-20 03:53:00,6.03217,6.03219,6.03056,6.03056,10000000.0
2006-04-20 03:54:00,6.03021,6.03207,6.03002,6.03147,17000000.0
2006-04-20 03:55:00,6.03148,6.03235,6.0304,6.0317,16000000.0
2006-04-20 03:56:00,6.03237,6.03254,6.02988,6.0303,7000000.0
2006-04-20 03:57:00,6.0304,6.0304,6.02897,6.02917,11000000.0
2006-04-20 03:58:00,6.03046,6.03173,6.0301,6.03092,12000000.0
2006-04-20 03:59:00,6.03047,6.03121,6.02927,6.02972,17000000.0
2006-04-20 04:00:00,6.02923,6.03145,6.02923,6.03127,12000000.0
2006-04-20 04:01:00,6.03105,6.03219,6.03055,6.03112,16000000.0
2006-04-20 04:02:00,6.03089,6.03111,6.02976,6.02983,14000000.0
2006-04-20 04:03:00,6.02948,6.03098,6.02927,6.02952,12000000.0
2006-04-20 04:04:00,6.03037,6.03051,6.02915,6.02923,16000000.0
2006-04-20 04:05:00,6.02883,6.03037,6.02851,6.02971,13000000.0
2006-04-20 04:06:00,6.0286,6.02945,6.02721,6.02721,16000000.0
2006-04-20 04:07:00,6.0286,6.03027,6.02819,6.02952,13000000.0
2006-04-20 04:08:00,6.02959,6.03013,6.02831,6.02861,14000000.0
2006-04-20 04:09:00,6.02934,6.02979,6.02791,6.02945,10000000.0
2006-04-20 04:10:00,6.02966,6.03017,6.02845,6.02965,12000000.0
2006-04-20 04:11:00,6.03005,6.03039,6.02883,6.02944,14000000.0
2006-04-20 04:12:00,6.02923,6.02964,6.0283,6.0283,19000000.0
2006-04-20 04:13:00,6.02778,6.02802,6.02771,6.0278,20000000.0
2006-04-20 04:14:00,6.0284,6.02965,6.0284,6.02937,12000000.0
2006-04-20 04:15:00,6.02932,6.03006,6.02887,6.02921,8000000.0
2006-04-20 04:16:00,6.02927,6.0301,6.02856,6.0291,13000000.0
2006-04-20 04:17:00,6.02923,6.02964,6.02829,6.02908,15000000.0
2006-04-20 04:18:00,6.02881,6.02921,6.02781,6.0291,9000000.0
2006-04-20 04:19:00,6.02939,6.02939,6.0276,6.02782,12000000.0
2006-04-20 04:20:00,6.02681,6.02885,6.02681,6.02869,9000000.0
2006-04-20 04:21:00,6.02951,6.0308,6.02887,6.03027,17000000.0
2006-04-20 04:22:00,6.03114,6.03133,6.02974,6.03121,14000000.0
2006-04-20 04:23:00,6.03083,6.03153,6.03001,6.03067,10000000.0
2006-04-20 04:24:00,6.03058,6.03118,6.02986,6.03118,12000000.0
2006-04-20 04:25:00,6.03169,6.03199,6.03023,6.0311,10000000.0
2006-04-20 04:26:00,6.03061,6.03168,6.03003,6.03136,7000000.0
2006-04-20 04:27:00,6.0312,6.03171,6.03006,6.03073,15000000.0
2006-04-20 04:28:00,6.03093,6.03164,6.03061,6.03078,7000000.0
2006-04-20 04:29:00,6.03025,6.03112,6.03017,6.03076,14000000.0
2006-04-20 04:30:00,6.03065,6.03065,6.03028,6.03028,11000000.0
2006-04-20 04:31:00,6.03026,6.03028,6.02997,6.02997,15000000.0
2006-04-20 04:32:00,6.03041,6.03116,6.0296,6.03017,17000000.0
2006-04-20 04:33:00,6.02981,6.02983,6.02885,6.02885,14000000.0
2006-04-20 04:34:00,6.02939,6.03102,6.02939,6.03102,9000000.0
2006-04-20 04:35:00,6.0309,6.03097,6.02971,6.03013,12000000.0
2006-04-20 04:36:00,6.0302,6.0312,6.02974,6.03093,12000000.0
2006-04-20 04:37:00,6.03111,6.03199,6.03067,6.03169,12000000.0
2006-04-20 04:38:00,6.03148,6.03148,6.03029,6.03029,11000000.0
2006-04-20 04:39:00,6.03155,6.03184,6.03077,6.03178,17000000.0
2006-04-20 04:40:00,6.03075,6.03205,6.03075,6.03166,9000000.0
2006-04-20 04:41:00,6.03294,6.03294,6.03162,6.032,10000000.0
2006-04-20 04:42:00,6.03225,6.03293,6.03145,6.03145,8000000.0
2006-04-20 04:43:00,6.03286,6.03322,6.03157,6.03278,18000000.0
2006-04-20 04:44:00,6.03282,6.03336,6.03163,6.03225,9000000.0
2006-04-20 04:45:00,6.03268,6.03342,6.03201,6.033,9000000.0
2006-04-20 04:46:00,6.0326,6.03331,6.03166,6.03166,16000000.0
2006-04-20 04:47:00,6.03187,6.03352,6.03187,6.03338,12000000.0
2006-04-20 04:48:00,6.03378,6.03451,6.03347,6.03423,10000000.0
2006-04-20 04:49:00,6.03474,6.03536,6.03349,6.03349,16000000.0
2006-04-20 04:50:00,6.03439,6.03504,6.03344,6.03391,16000000.0
2006-04-20 04:51:00,6.03248,6.03389,6.0321,6.03295,20000000.0
2006-04-20 04:52:00,6.03298,6.03351,6.03233,6.03312,13000000.0
2006-04-20 04:53:00,6.03254,6.03309,6.03148,6.03148,11000000.0
2006-04-20 04:54:00,6.03129,6.03289,6.03085,6.03085,11000000.0
2006-04-20 04:55:00,6.0307,6.03291,6.0307,6.03151,12000000.0
2006-04-20 04:56:00,6.03209,6.03222,6.03066,6.0313,16000000.0
2006-04-20 04:57:00,6.03029,6.031,6.03005,6.031,7000000.0
2006-04-20 04:58:00,6.03066,6.03124,6.02978,6.03102,13000000.0
2006-04-20 04:59:00,6.03064,6.03088,6.03011,6.03088,17000000.0
2006-04-20 05:00:00,6.03096,6.03096,6.03056,6.03077,10000000.0
2006-04-20 05:01:00,6.03117,6.03177,6.02998,6.02998,13000000.0
2006-04-20 05:02:00,6.03131,6.03226,6.03053,6.032,18000000.0
2006-04-20 05:03:00,6.03255,6.03265,6.03127,6.03244,9000000.0
2006-04-20 05:04:00,6.03217,6.03323,6.03129,6.03129,12000000.0
2006-04-20 05:05:00,6.0323,6.03474,6.0323,6.03409,10000000.0
2006-04-20 05:06:00,6.03428,6.03538,6.03168,6.03538,20000000.0
2006-04-20 05:07:00,6.03539,6.03578,6.03366,6.03578,10000000.0
2006-04-20 05:08:00,6.03475,6.03582,6.03308,6.03395,17000000.0
2006-04-20 05:09:00,6.03371,6.03407,6.03306,6.03374,15000000.0
2006-04-20 05:10:00,6.03333,6.03398,6.03278,6.03278,10000000.0
2006-04-20 05:11:00,6.03256,6.03338,6.03203,6.03273,16000000.0
2006-04-20 05:12:00,6.03322,6.0339,6.03262,6.03262,7000000.0
2006-04-20 05:13:00,6.03326,6.03438,6.0326,6.03401,12000000.0
2006-04-20 05:14:00,6.03462,6.03462,6.03299,6.0331,14000000.0
2006-04-20 05:15:00,6.03238,6.03249,6.03225,6.03238,16000000.0
2006-04-20 05:16:00,6.03227,6.03337,6.03219,6.03312,15000000.0
2006-04-20 05:17:00,6.03309,6.0338,6.03248,6.03349,10000000.0
2006-04-20 05:18:00,6.0339,6.03482,6.03343,6.03347,13000000.0
2006-04-20 05:19:00,6.03296,6.03517,6.03296,6.03517,13000000.0
2006-04-20 05:20:00,6.03529,6.03584,6.03419,6.0342,20000000.0
2006-04-20 05:21:00,6.03396,6.0355,6.03396,6.0355,9000000.0
2006-04-20 05:22:00,6.03536,6.03536,6.03473,6.03473,17000000.0
2006-04-20 05:23:00,6.03435,6.03513,6.0337,6.03454,14000000.0
2006-04-20 05:24:00,6.03452,6.03499,6.03284,6.03406,19000000.0
2006-04-20 05:25:00,6.03394,6.03411,6.0337,6.03385,13000000.0
2006-04-20 05:26:00,6.03391,6.03508,6.03387,6.0345,13000000.0
2006-04-20 05:27:00,6.03415,6.03454,6.0332,6.03356,13000000.0
2006-04-20 05:28:00,6.03352,6.03415,6.03333,6.03369,10000000.0
2006-04-20 05:29:00,6.03362,6.03364,6.0334,6.03359,17000000.0
2006-04-20 05:30:00,6.03433,6.03473,6.03274,6.03415,21000000.0
2006-04-20 05:31:00,6.03385,6.03385,6.033,6.03353,13000000.0
2006-04-20 05:32:00,6.03348,6.03353,6.03326,6.03353,16000000.0
2006-04-20 05:33:00,6.03371,6.03443,6.03284,6.03284,13000000.0
2006-04-20 05:34:00,6.03303,6.03406,6.03209,6.03209,13000000.0
2006-04-20 05:35:00,6.032,6.03418,6.032,6.03418,14000000.0
2006-04-20 05:36:00,6.03419,6.03457,6.03302,6.03302,18000000.0
2006-04-20 05:37:00,6.03261,6.03384,6.03261,6.03263,12000000.0
2006-04-20 05:38:00,6.03279,6.03444,6.03279,6.03362,13000000.0
2006-04-20 05:39:00,6.03319,6.03427,6.03319,6.03344,21000000.0
2006-04-20 05:40:00,6.03374,6.03406,6.03282,6.0336,14000000.0
2006-04-20 05:41:00,6.03265,6.03393,6.03245,6.03332,13000000.0
2006-04-20 05:42:00,6.03315,6.03399,6.0329,6.03344,8000000.0
2006-04-20 05:43:00,6.03313,6.03313,6.03205,6.03205,13000000.0
2006-04-20 05:44:00,6.03248,6.03416,6.03248,6.03335,13000000.0
2006-04-20 05:45:00,6.03361,6.03426,6.03338,6.03338,24000000.0
2006-04-20 05:46:00,6.03333,6.03355,6.03174,6.03275,14000000.0
2006-04-20 05:47:00,6.03251,6.03357,6.03209,6.03357,11000000.0
2006-04-20 05:48:00,6.03302,6.03354,6.03149,6.03155,18000000.0
2006-04-20 05:49:00,6.03246,6.03312,6.0324,6.03302,10000000.0
2006-04-20 05:50:00,6.03265,6.03314,6.03201,6.03257,10000000.0
2006-04-20 05:51:00,6.0327,6.03284,6.03164,6.03224,11000000.0
2006-04-20 05:52:00,6.0324,6.03294,6.03119,6.03229,19000000.0
2006-04-20 05:53:00,6.03267,6.03374,6.03224,6.03303,15000000.0
2006-04-20 05:54:00,6.03264,6.03327,6.03184,6.03222,7000000.0
2006-04-20 05:55:00,6.03257,6.03334,6.03181,6.03214,12000000.0
2006-04-20 05:56:00,6.03221,6.0324,6.03219,6.03227,16000000.0
2006-04-20 05:57:00,6.03249,6.03356,6.03245,6.03338,11000000.0
2006-04-20 05:58:00,6.03325,6.0333,6.03256,6.03256,22000000.0
2006-04-20 05:59:00,6.03252,6.03325,6.03235,6.03245,9000000.0
2006-04-20 06:00:00,6.03206,6.03206,6.03101,6.03122,17000000.0
2006-04-20 06:01:00,6.03114,6.03271,6.03114,6.03262,18000000.0
2006-04-20 06:02:00,6.0334,6.03384,6.03301,6.03323,18000000.0
2006-04-20 06:03:00,6.0332,6.03347,6.03173,6.03185,16000000.0
2006-04-20 06:04:00,6.03254,6.0333,6.03201,6.03325,8000000.0
2006-04-20 06:05:00,6.03326,6.03395,6.03214,6.03281,10000000.0
2006-04-20 06:06:00,6.03291,6.03344,6.0323,6.03318,27000000.0
2006-04-20 06:07:00,6.0324,6.03352,6.03176,6.03245,17000000.0
2006-04-20 06:08:00,6.03238,6.03331,6.03194,6.03279,14000000.0
2006-04-20 06:09:00,6.03334,6.03398,6.03224,6.03224,13000000.0
2006-04-20 06:10:00,6.03187,6.03214,6.03185,6.03201,14000000.0
2006-04-20 06:11:00,6.03232,6.03311,6.03232,6.03271,16000000.0
2006-04-20 06:12:00,6.03306,6.03356,6.03264,6.03292,17000000.0
2006-04-20 06:13:00,6.03423,6.03453,6.03287,6.03307,14000000.0
2006-04-20 06:14:00,6.03324,6.03421,6.03231,6.03231,12000000.0
2006-04-20 06:15:00,6.03218,6.03403,6.03218,6.03296,13000000.0
2006-04-20 06:16:00,6.03224,6.03329,6.03158,6.03262,14000000.0
2006-04-20 06:17:00,6.03191,6.03259,6.0315,6.0315,11000000.0
2006-04-20 06:18:00,6.0319,6.03262,6.03171,6.03171,12000000.0
2006-04-20 06:19:00,6.03261,6.03294,6.03124,6.03222,19000000.0
2006-04-20 06:20:00,6.03167,6.03209,6.03108,6.03108,11000000.0
2006-04-20 06:21:00,6.03076,6.0322,6.03076,6.03133,9000000.0
2006-04-20 06:22:00,6.03159,6.03211,6.03031,6.03173,22000000.0
2006-04-20 06:23:00,6.03161,6.03266,6.03133,6.03162,18000000.0
2006-04-20 06:24:00,6.03175,6.0323,6.03136,6.03201,8000000.0
2006-04-20 06:25:00,6.03194,6.03213,6.03067,6.03106,9000000.0
2006-04-20 06:26:00,6.0311,6.03229,6.0311,6.03178,13000000.0
2006-04-20 06:27:00,6.03232,6.03348,6.03232,6.03242,15000000.0
2006-04-20 06:28:00,6.03224,6.03298,6.03208,6.03211,18000000.0
2006-04-20 06:29:00,6.03282,6.03329,6.03191,6.03191,16000000.0
2006-04-20 06:30:00,6.03214,6.03319,6.03165,6.03175,10000000.0
2006-04-20 06:31:00,6.03263,6.03302,6.03144,6.03258,13000000.0
2006-04-20 06:32:00,6.03203,6.03335,6.03149,6.03335,10000000.0
2006-04-20 06:33:00,6.03446,6.03446,6.03258,6.03283,10000000.0
2006-04-20 06:34:00,6.03291,6.03404,6.03239,6.03322,15000000.0
2006-04-20 06:35:00,6.03326,6.0341,6.03209,6.0337,13000000.0
2006-04-20 06:36:00,6.03343,6.03454,6.03303,6.03315,23000000.0
2006-04-20 06:37:00,6.03251,6.03291,6.03121,6.03121,11000000.0
2006-04-20 06:38:00,6.03171,6.03336,6.03171,6.03281,17000000.0
2006-04-20 06:39:00,6.03307,6.03354,6.03266,6.03272,8000000.0
2006-04-20 06:40:00,6.03291,6.03387,6.03284,6.03387,15000000.0
2006-04-20 06:41:00,6.03261,6.03384,6.03186,6.03324,15000000.0
2006-04-20 06:42:00,6.03372,6.03398,6.03236,6.03311,16000000.0
2006-04-20 06:43:00,6.03344,6.03357,6.03198,6.03198,12000000.0
2006-04-20 06:44:00,6.03224,6.03377,6.03215,6.03377,13000000.0
2006-04-20 06:45:00,6.03212,6.03286,6.03139,6.03139,14000000.0
2006-04-20 06:46:00,6.03184,6.03308,6.03161,6.03308,12000000.0
2006-04-20 06:47:00,6.03271,6.03287,6.03144,6.03144,11000000.0
2006-04-20 06:48:00,6.03186,6.03311,6.03122,6.03311,15000000.0
2006-04-20 06:49:00,6.03307,6.03362,6.03154,6.03239,17000000.0
2006-04-20 06:50:00,6.03274,6.03323,6.03203,6.03302,13000000.0
2006-04-20 06:51:00,6.03303,6.03387,6.0326,6.0326,8000000.0
2006-04-20 06:52:00,6.03255,6.03429,6.03234,6.03234,14000000.0
2006-04-20 06:53:00,6.03219,6.03418,6.03219,6.03246,13000000.0
2006-04-20 06:54:00,6.03225,6.03312,6.03135,6.03135,8000000.0
2006-04-20 06:55:00,6.03254,6.03311,6.03175,6.03177,10000000.0
2006-04-20 06:56:00,6.03179,6.03235,6.03179,6.03217,11000000.0
2006-04-20 06:57:00,6.03244,6.03309,6.03202,6.03202,17000000.0
2006-04-20 06:58:00,6.03217,6.03217,6.03194,6.03216,12000000.0
2006-04-20 06:59:00,6.03218,6.03275,6.03218,6.03257,14000000.0
2006-04-20 07:00:00,6.03291,6.03363,6.03251,6.03251,11000000.0
2006-04-20 07:01:00,6.03257,6.03317,6.03196,6.03196,10000000.0
2006-04-20 07:02:00,6.03197,6.03308,6.03192,6.03192,14000000.0
2006-04-20 07:03:00,6.03194,6.0342,6.03194,6.0342,7000000.0
2006-04-20 07:04:00,6.03364,6.03421,6.03266,6.03337,16000000.0
2006-04-20 07:05:00,6.03356,6.03427,6.03318,6.03346,15000000.0
2006-04-20 07:06:00,6.03314,6.03426,6.03226,6.03383,16000000.0
2006-04-20 07:07:00,6.03285,6.03381,6.03199,6.03369,12000000.0
2006-04-20 07:08:00,6.03506,6.03508,6.03392,6.03438,8000000.0
2006-04-20 07:09:00,6.03463,6.03496,6.03407,6.03417,8000000.0
2006-04-20 07:10:00,6.03411,6.03453,6.03316,6.03404,16000000.0
2006-04-20 07:11:00,6.03435,6.03501,6.03311,6.03396,17000000.0
2006-04-20 07:12:00,6.03494,6.03494,6.03264,6.03406,20000000.0
2006-04-20 07:13:00,6.03388,6.03467,6.03256,6.03467,18000000.0
2006-04-20 07:14:00,6.03439,6.03456,6.03304,6.03456,11000000.0
2006-04-20 07:15:00,6.03396,6.03469,6.03362,6.03419,18000000.0
2006-04-20 07:16:00,6.03419,6.03534,6.03419,6.03519,18000000.0
2006-04-20 07:17:00,6.0345,6.0347,6.03323,6.0347,12000000.0
2006-04-20 07:18:00,6.03359,6.03498,6.0327,6.03414,18000000.0
2006-04-20 07:19:00,6.03377,6.03438,6.03295,6.03324,14000000.0
2006-04-20 07:20:00,6.03336,6.03336,6.03225,6.03315,18000000.0
2006-04-20 07:21:00,6.0334,6.03413,6.03325,6.03413,13000000.0
2006-04-20 07:22:00,6.03428,6.03435,6.03361,6.03365,14000000.0
2006-04-20 07:23:00,6.0337,6.03402,6.03238,6.03365,15000000.0
2006-04-20 07:24:00,6.03359,6.03372,6.03244,6.03262,16000000.0
2006-04-20 07:25:00,6.03307,6.03307,6.03171,6.03289,15000000.0
2006-04-20 07:26:00,6.03271,6.03319,6.03155,6.03161,13000000.0
2006-04-20 07:27:00,6.03147,6.0328,6.03147,6.0325,12000000.0
2006-04-20 07:28:00,6.03219,6.03245,6.03128,6.03226,22000000.0
2006-04-20 07:29:00,6.03266,6.03375,6.03213,6.03374,16000000.0
2006-04-20 07:30:00,6.03282,6.03395,6.032,6.03329,14000000.0
2006-04-20 07:31:00,6.03271,6.03373,6.03217,6.03304,13000000.0
2006-04-20 07:32:00,6.03293,6.0332,6.03222,6.03313,9000000.0
2006-04-20 07:33:00,6.03299,6.03353,6.03128,6.03254,7000000.0
2006-04-20 07:34:00,6.03191,6.03294,6.03144,6.03264,18000000.0
2006-04-20 07:35:00,6.03251,6.03344,6.03171,6.03344,9000000.0
2006-04-20 07:36:00,6.033,6.03378,6.03182,6.03332,13000000.0
2006-04-20 07:37:00,6.03348,6.03428,6.03315,6.03428,11000000.0
2006-04-20 07:38:00,6.03513,6.03513,6.03263,6.03358,11000000.0
2006-04-20 07:39:00,6.03418,6.03431,6.0325,6.03337,19000000.0
2006-04-20 07:40:00,6.03292,6.03374,6.03235,6.03361,11000000.0
2006-04-20 07:41:00,6.03204,6.03304,6.03204,6.03271,7000000.0
2006-04-20 07:42:00,6.03252,6.03332,6.03152,6.03301,13000000.0
2006-04-20 07:43:00,6.03277,6.03416,6.03256,6.03344,14000000.0
2006-04-20 07:44:00,6.03331,6.03638,6.03331,6.03638,10000000.0
2006-04-20 07:45:00,6.03676,6.03676,6.03253,6.03298,8000000.0
2006-04-20 07:46:00,6.03302,6.03333,6.03249,6.0329,13000000.0
2006-04-20 07:47:00,6.03286,6.03355,6.03188,6.03355,15000000.0
2006-04-20 07:48:00,6.0326,6.03421,6.03254,6.03254,13000000.0
2006-04-20 07:49:00,6.03293,6.03334,6.032,6.0332,10000000.0
2006-04-20 07:50:00,6.03375,6.03389,6.03232,6.03343,17000000.0
2006-04-20 07:51:00,6.03213,6.03368,6.03213,6.03353,16000000.0
2006-04-20 07:52:00,6.03344,6.0346,6.03203,6.03338,13000000.0
2006-04-20 07:53:00,6.03326,6.03338,6.03248,6.03321,10000000.0
2006-04-20 07:54:00,6.03254,6.03359,6.03236,6.03327,11000000.0
2006-04-20 07:55:00,6.03333,6.03342,6.0314,6.03262,12000000.0
2006-04-20 07:56:00,6.03305,6.03396,6.03171,6.03253,13000000.0
2006-04-20 07:57:00,6.03195,6.03318,6.03168,6.03252,8000000.0
2006-04-20 07:58:00,6.03196,6.03297,6.03114,6.03249,14000000.0
2006-04-20 07:59:00,6.03252,6.03419,6.03225,6.03419,15000000.0
2006-04-20 08:00:00,6.03259,6.03346,6.03218,6.03333,10000000.0
2006-04-20 08:01:00,6.03214,6.03362,6.03167,6.032,13000000.0
2006-04-20 08:02:00,6.03091,6.03338,6.03091,6.03317,14000000.0
2006-04-20 08:03:00,6.03226,6.03337,6.03142,6.03295,12000000.0
2006-04-20 08:04:00,6.0332,6.03381,6.03274,6.03295,16000000.0
2006-04-20 08:05:00,6.03286,6.03419,6.03246,6.03306,14000000.0
2006-04-20 08:06:00,6.03355,6.03406,6.03205,6.03406,19000000.0
2006-04-20 08:07:00,6.03396,6.03546,6.03319,6.0332,19000000.0
2006-04-20 08:08:00,6.03293,6.03417,6.03272,6.03415,11000000.0
2006-04-20 08:09:00,6.03483,6.03483,6.03253,6.03356,10000000.0
2006-04-20 08:10:00,6.034,6.03584,6.034,6.03552,16000000.0
2006-04-20 08:11:00,6.035,6.03566,6.03421,6.03475,9000000.0
2006-04-20 08:12:00,6.03471,6.0357,6.03347,6.0357,10000000.0
2006-04-20 08:13:00,6.03549,6.03565,6.0341,6.03431,11000000.0
2006-04-20 08:14:00,6.03474,6.03665,6.03313,6.0338,12000000.0
2006-04-20 08:15:00,6.03582,6.03712,6.03526,6.0357,15000000.0
2006-04-20 08:16:00,6.03337,6.0348,6.03278,6.0344,14000000.0
2006-04-20 08:17:00,6.03399,6.03441,6.03316,6.03404,10000000.0
2006-04-20 08:18:00,6.03382,6.03495,6.03334,6.03444,9000000.0
2006-04-20 08:19:00,6.03421,6.03463,6.03367,6.03377,11000000.0
2006-04-20 08:20:00,6.03333,6.03471,6.03325,6.03447,11000000.0
2006-04-20 08:21:00,6.0343,6.03441,6.03332,6.03395,20000000.0
2006-04-20 08:22:00,6.03506,6.0379,6.03506,6.0379,8000000.0
2006-04-20 08:23:00,6.03771,6.03824,6.03559,6.03757,12000000.0
2006-04-20 08:24:00,6.03696,6.03749,6.0352,6.03749,13000000.0
2006-04-20 08:25:00,6.03654,6.03873,6.03654,6.03873,12000000.0
2006-04-20 08:26:00,6.03879,6.04008,6.03781,6.03854,13000000.0
2006-04-20 08:27:00,6.03975,6.04036,6.03899,6.03993,11000000.0
2006-04-20 08:28:00,6.03886,6.0394,6.03621,6.03872,8000000.0
2006-04-20 08:29:00,6.03867,6.03905,6.03699,6.03842,12000000.0
2006-04-20 08:30:00,6.03867,6.0392,6.03775,6.03779,11000000.0
2006-04-20 08:31:00,6.03878,6.03921,6.03802,6.03898,10000000.0
2006-04-20 08:32:00,6.03847,6.03949,6.03724,6.03805,13000000.0
2006-04-20 08:33:00,6.0394,6.0394,6.03746,6.03872,11000000.0
2006-04-20 08:34:00,6.03916,6.0393,6.03713,6.03826,17000000.0
2006-04-20 08:35:00,6.03725,6.03889,6.03725,6.0385,11000000.0
2006-04-20 08:36:00,6.03758,6.03876,6.0368,6.03876,10000000.0
2006-04-20 08:37:00,6.03808,6.03841,6.03565,6.03767,9000000.0
2006-04-20 08:38:00,6.03798,6.03919,6.03679,6.03919,18000000.0
2006-04-20 08:39:00,6.03896,6.03929,6.03851,6.03895,8000000.0
2006-04-20 08:40:00,6.0378,6.03855,6.03761,6.03795,7000000.0
2006-04-20 08:41:00,6.03805,6.03866,6.03708,6.03854,16000000.0
2006-04-20 08:42:00,6.03907,6.03987,6.03804,6.03961,14000000.0
2006-04-20 08:43:00,6.03829,6.04043,6.03829,6.03991,12000000.0
2006-04-20 08:44:00,6.03913,6.04016,6.03882,6.0397,9000000.0
2006-04-20 08:45:00,6.03937,6.04011,6.03895,6.03999,18000000.0
2006-04-20 08:46:00,6.04008,6.04008,6.03811,6.03826,14000000.0
2006-04-20 08:47:00,6.03935,6.03994,6.03737,6.03994,18000000.0
2006-04-20 08:48:00,6.04007,6.04096,6.03881,6.03955,12000000.0
2006-04-20 08:49:00,6.04056,6.04124,6.03989,6.04027,14000000.0
2006-04-20 08:50:00,6.04054,6.04054,6.03917,6.03917,16000000.0
2006-04-20 08:51:00,6.03804,6.04108,6.03785,6.04091,21000000.0
2006-04-20 08:52:00,6.04123,6.04377,6.03976,6.04292,20000000.0
2006-04-20 08:53:00,6.04299,6.04299,6.0413,6.04215,7000000.0
2006-04-20 08:54:00,6.04227,6.04347,6.04109,6.04123,17000000.0
2006-04-20 08:55:00,6.04319,6.04319,6.0413,6.04211,12000000.0
2006-04-20 08:56:00,6.04231,6.04231,6.04055,6.04149,17000000.0
2006-04-20 08:57:00,6.04215,6.04273,6.04077,6.04208,16000000.0
2006-04-20 08:58:00,6.04171,6.04215,6.04004,6.04094,12000000.0
2006-04-20 08:59:00,6.03995,6.04126,6.03928,6.04116,13000000.0
2006-04-20 09:00:00,6.04105,6.04134,6.03935,6.04134,17000000.0
2006-04-20 09:01:00,6.04141,6.0415,6.03999,6.04123,13000000.0
2006-04-20 09:02:00,6.04099,6.04099,6.03976,6.03981,8000000.0
2006-04-20 09:03:00,6.03943,6.04187,6.03912,6.04163,16000000.0
2006-04-20 09:04:00,6.04209,6.04242,6.04036,6.04078,8000000.0
2006-04-20 09:05:00,6.04121,6.04166,6.04015,6.04154,11000000.0
2006-04-20 09:06:00,6.04252,6.04254,6.04033,6.04141,10000000.0
2006-04-20 09:07:00,6.04153,6.04166,6.0391,6.04,10000000.0
2006-04-20 09:08:00,6.03828,6.03853,6.03671,6.03811,19000000.0
2006-04-20 09:09:00,6.03824,6.03865,6.03677,6.03725,16000000.0
2006-04-20 09:10:00,6.0394,6.0394,6.03738,6.03899,8000000.0
2006-04-20 09:11:00,6.0394,6.03957,6.03781,6.03835,11000000.0
2006-04-20 09:12:00,6.03862,6.03862,6.03689,6.03689,16000000.0
2006-04-20 09:13:00,6.03815,6.03846,6.03687,6.0379,15000000.0
2006-04-20 09:14:00,6.03756,6.03779,6.036,6.03685,17000000.0
2006-04-20 09:15:00,6.03693,6.03716,6.03581,6.03653,12000000.0
2006-04-20 09:16:00,6.03711,6.03711,6.03464,6.03591,14000000.0
2006-04-20 09:17:00,6.03517,6.03597,6.034,6.03555,14000000.0
2006-04-20 09:18:00,6.03558,6.03625,6.03411,6.03411,18000000.0
2006-04-20 09:19:00,6.0354,6.03581,6.03458,6.03534,14000000.0
2006-04-20 09:20:00,6.03591,6.0369,6.03447,6.03579,18000000.0
2006-04-20 09:21:00,6.03663,6.03753,6.03573,6.03677,17000000.0
2006-04-20 09:22:00,6.03678,6.03778,6.03607,6.03711,13000000.0
2006-04-20 09:23:00,6.0372,6.0372,6.03545,6.03667,12000000.0
2006-04-20 09:24:00,6.0374,6.03753,6.03576,6.03705,14000000.0
2006-04-20 09:25:00,6.0371,6.03745,6.03645,6.03676,9000000.0
2006-04-20 09:26:00,6.03823,6.03823,6.03601,6.03726,13000000.0
2006-04-20 09:27:00,6.0359,6.03697,6.03524,6.03652,13000000.0
2006-04-20 09:28:00,6.03694,6.03694,6.03459,6.03664,19000000.0
2006-04-20 09:29:00,6.03644,6.03715,6.03543,6.03548,14000000.0
2006-04-20 09:30:00,6.03645,6.03648,6.03526,6.03607,15000000.0
2006-04-20 09:31:00,6.03507,6.03579,6.03431,6.03579,11000000.0
2006-04-20 09:32:00,6.03533,6.03637,6.03434,6.03615,16000000.0
2006-04-20 09:33:00,6.03604,6.03612,6.03531,6.03612,9000000.0
2006-04-20 09:34:00,6.03625,6.03625,6.03383,6.03504,18000000.0
2006-04-20 09:35:00,6.03498,6.03644,6.03393,6.03494,14000000.0
2006-04-20 09:36:00,6.03568,6.03568,6.03407,6.03551,16000000.0
2006-04-20 09:37:00,6.03581,6.03626,6.03461,6.0348,20000000.0
2006-04-20 09:38:00,6.0363,6.03642,6.03493,6.03559,19000000.0
2006-04-20 09:39:00,6.03455,6.03506,6.0335,6.03434,16000000.0
2006-04-20 09:40:00,6.03453,6.03453,6.03221,6.03221,12000000.0
2006-04-20 09:41:00,6.03286,6.03369,6.03246,6.03283,18000000.0
2006-04-20 09:42:00,6.03302,6.03412,6.03217,6.03332,16000000.0
2006-04-20 09:43:00,6.03361,6.03439,6.03234,6.03324,15000000.0
2006-04-20 09:44:00,6.03388,6.03532,6.03255,6.03353,13000000.0
2006-04-20 09:45:00,6.0348,6.0365,6.03457,6.03558,13000000.0
2006-04-20 09:46:00,6.0364,6.03674,6.03485,6.03615,17000000.0
2006-04-20 09:47:00,6.03649,6.03663,6.03501,6.03552,13000000.0
2006-04-20 09:48:00,6.03598,6.03645,6.03422,6.03547,16000000.0
2006-04-20 09:49:00,6.03487,6.03571,6.03375,6.03558,17000000.0
2006-04-20 09:50:00,6.03541,6.03632,6.03524,6.03557,12000000.0
2006-04-20 09:51:00,6.03493,6.03563,6.03425,6.0354,16000000.0
2006-04-20 09:52:00,6.03704,6.03704,6.03503,6.03662,16000000.0
2006-04-20 09:53:00,6.03629,6.03658,6.03558,6.03575,15000000.0
2006-04-20 09:54:00,6.03554,6.03619,6.03428,6.03428,15000000.0
2006-04-20 09:55:00,6.03535,6.03535,6.0337,6.03437,15000000.0
2006-04-20 09:56:00,6.03501,6.03529,6.03334,6.03334,17000000.0
2006-04-20 09:57:00,6.03522,6.03522,6.03298,6.03366,12000000.0
2006-04-20 09:58:00,6.03337,6.03365,6.03218,6.0336,14000000.0
2006-04-20 09:59:00,6.03379,6.03431,6.03329,6.03409,10000000.0
2006-04-20 10:00:00,6.03434,6.03484,6.03305,6.03415,11000000.0
2006-04-20 10:01:00,6.03185,6.03339,6.03105,6.03256,24000000.0
2006-04-20 10:02:00,6.03179,6.0324,6.0284,6.03055,14000000.0
2006-04-20 10:03:00,6.03115,6.03284,6.03021,6.03213,16000000.0
2006-04-20 10:04:00,6.03244,6.03244,6.03057,6.03097,10000000.0
2006-04-20 10:05:00,6.03223,6.03261,6.03177,6.03238,10000000.0
2006-04-20 10:06:00,6.03183,6.03242,6.03051,6.03242,9000000.0
2006-04-20 10:07:00,6.03119,6.0323,6.0311,6.03212,11000000.0
2006-04-20 10:08:00,6.03241,6.03267,6.03168,6.03267,9000000.0
2006-04-20 10:09:00,6.03157,6.03346,6.03157,6.03346,11000000.0
2006-04-20 10:10:00,6.03245,6.03323,6.03153,6.03223,15000000.0
2006-04-20 10:11:00,6.03233,6.0332,6.03229,6.0332,16000000.0
2006-04-20 10:12:00,6.03314,6.03424,6.03213,6.03354,19000000.0
2006-04-20 10:13:00,6.03379,6.03379,6.03231,6.03342,9000000.0
2006-04-20 10:14:00,6.03274,6.03372,6.03247,6.03317,11000000.0
2006-04-20 10:15:00,6.03345,6.0345,6.03279,6.0345,8000000.0
2006-04-20 10:16:00,6.03311,6.03427,6.03227,6.03325,17000000.0
2006-04-20 10:17:00,6.0329,6.03406,6.03193,6.03406,16000000.0
2006-04-20 10:18:00,6.03273,6.03424,6.03261,6.0332,16000000.0
2006-04-20 10:19:00,6.0348,6.0348,6.0333,6.03429,17000000.0
2006-04-20 10:20:00,6.03383,6.03434,6.0329,6.03365,16000000.0
2006-04-20 10:21:00,6.03359,6.03501,6.03328,6.03501,7000000.0
2006-04-20 10:22:00,6.03473,6.03501,6.03399,6.03434,10000000.0
2006-04-20 10:23:00,6.03427,6.03477,6.03352,6.03428,14000000.0
2006-04-20 10:24:00,6.03406,6.03474,6.03355,6.03448,13000000.0
2006-04-20 10:25:00,6.03441,6.03543,6.03391,6.03469,12000000.0
2006-04-20 10:26:00,6.03535,6.03616,6.03472,6.03616,11000000.0
2006-04-20 10:27:00,6.03654,6.03749,6.03489,6.03749,13000000.0
2006-04-20 10:28:00,6.03759,6.03837,6.03652,6.03766,13000000.0
2006-04-20 10:29:00,6.03682,6.03809,6.0364,6.03761,11000000.0
2006-04-20 10:30:00,6.03737,6.03955,6.03682,6.03809,9000000.0
2006-04-20 10:31:00,6.0374,6.0374,6.03227,6.03478,16000000.0
2006-04-20 10:32:00,6.03454,6.03501,6.0331,6.03378,9000000.0
2006-04-20 10:33:00,6.03457,6.03457,6.03278,6.0328,12000000.0
2006-04-20 10:34:00,6.03408,6.03446,6.03284,6.03379,11000000.0
2006-04-20 10:35:00,6.03368,6.03565,6.03332,6.03464,17000000.0
2006-04-20 10:36:00,6.03567,6.03675,6.03536,6.03665,10000000.0
2006-04-20 10:37:00,6.0358,6.03766,6.03577,6.03621,15000000.0
2006-04-20 10:38:00,6.03812,6.03867,6.03582,6.03743,17000000.0
2006-04-20 10:39:00,6.03776,6.03891,6.03713,6.03796,13000000.0
2006-04-20 10:40:00,6.03814,6.03829,6.03708,6.03715,10000000.0
2006-04-20 10:41:00,6.03688,6.03791,6.03638,6.03751,15000000.0
2006-04-20 10:42:00,6.03679,6.03811,6.03501,6.03811,12000000.0
2006-04-20 10:43:00,6.03782,6.03819,6.03654,6.0378,13000000.0
2006-04-20 10:44:00,6.03706,6.03706,6.03531,6.03655,12000000.0
2006-04-20 10:45:00,6.0359,6.03643,6.03437,6.03437,13000000.0
2006-04-20 10:46:00,6.03544,6.03544,6.03409,6.03543,13000000.0
2006-04-20 10:47:00,6.03638,6.03638,6.03409,6.03442,7000000.0
2006-04-20 10:48:00,6.03432,6.03432,6.03302,6.03317,12000000.0
2006-04-20 10:49:00,6.03282,6.03495,6.03236,6.03495,10000000.0
2006-04-20 10:50:00,6.03449,6.03503,6.03327,6.03486,14000000.0
2006-04-20 10:51:00,6.0347,6.03497,6.03334,6.03456,11000000.0
2006-04-20 10:52:00,6.03481,6.03481,6.03274,6.0336,20000000.0
2006-04-20 10:53:00,6.03362,6.03429,6.03289,6.0338,9000000.0
2006-04-20 10:54:00,6.03359,6.03387,6.03218,6.03344,18000000.0
2006-04-20 10:55:00,6.03371,6.03444,6.03239,6.03239,10000000.0
2006-04-20 10:56:00,6.03234,6.03338,6.03234,6.03235,11000000.0
2006-04-20 10:57:00,6.03294,6.03353,6.03247,6.03286,8000000.0
2006-04-20 10:58:00,6.03278,6.03372,6.03226,6.03254,10000000.0
2006-04-20 10:59:00,6.03341,6.03341,6.03203,6.03307,10000000.0
2006-04-20 11:00:00,6.03217,6.03393,6.03179,6.03288,15000000.0
2006-04-20 11:01:00,6.03372,6.03528,6.03372,6.03512,12000000.0
2006-04-20 11:02:00,6.03527,6.03589,6.03172,6.03517,8000000.0
2006-04-20 11:03:00,6.03674,6.03674,6.03513,6.03566,11000000.0
2006-04-20 11:04:00,6.03526,6.03593,6.03525,6.03578,15000000.0
2006-04-20 11:05:00,6.03398,6.03516,6.03294,6.03294,17000000.0
2006-04-20 11:06:00,6.03284,6.03433,6.03254,6.034,12000000.0
2006-04-20 11:07:00,6.03433,6.03443,6.03298,6.03327,11000000.0
2006-04-20 11:08:00,6.03319,6.03477,6.03319,6.03453,22000000.0
2006-04-20 11:09:00,6.03479,6.03495,6.03379,6.03482,9000000.0
2006-04-20 11:10:00,6.03502,6.03584,6.03298,6.03528,16000000.0
2006-04-20 11:11:00,6.03689,6.03718,6.03557,6.03557,7000000.0
2006-04-20 11:12:00,6.03553,6.03698,6.03535,6.03535,15000000.0
2006-04-20 11:13:00,6.0347,6.03718,6.0347,6.03704,11000000.0
2006-04-20 11:14:00,6.03622,6.03698,6.03518,6.03653,18000000.0
2006-04-20 11:15:00,6.03633,6.03633,6.03326,6.03433,11000000.0
2006-04-20 11:16:00,6.03394,6.03524,6.03294,6.03519,13000000.0
2006-04-20 11:17:00,6.03395,6.03519,6.03367,6.03463,13000000.0
2006-04-20 11:18:00,6.03532,6.03556,6.03368,6.03478,9000000.0
2006-04-20 11:19:00,6.03401,6.03505,6.03344,6.03467,17000000.0
2006-04-20 11:20:00,6.03486,6.03529,6.03306,6.03306,14000000.0
2006-04-20 11:21:00,6.03316,6.03488,6.03298,6.03395,14000000.0
2006-04-20 11:22:00,6.03488,6.03712,6.03338,6.03506,22000000.0
2006-04-20 11:23:00,6.03387,6.03515,6.03387,6.03413,8000000.0
2006-04-20 11:24:00,6.03553,6.03553,6.03222,6.03445,18000000.0
2006-04-20 11:25:00,6.03364,6.03405,6.03277,6.03355,9000000.0
2006-04-20 11:26:00,6.03193,6.03381,6.0315,6.03381,15000000.0
2006-04-20 11:27:00,6.03309,6.03397,6.03253,6.03289,10000000.0
2006-04-20 11:28:00,6.03334,6.03363,6.03197,6.0332,13000000.0
2006-04-20 11:29:00,6.03353,6.03407,6.03301,6.0339,17000000.0
2006-04-20 11:30:00,6.03293,6.03508,6.03293,6.03412,13000000.0
2006-04-20 11:31:00,6.03327,6.03475,6.03302,6.03337,12000000.0
2006-04-20 11:32:00,6.03305,6.03482,6.03302,6.03392,20000000.0
2006-04-20 11:33:00,6.03319,6.03364,6.03096,6.03149,16000000.0
2006-04-20 11:34:00,6.03169,6.03265,6.03101,6.03165,13000000.0
2006-04-20 11:35:00,6.03198,6.03464,6.03146,6.03376,14000000.0
2006-04-20 11:36:00,6.03498,6.03516,6.03292,6.03489,11000000.0
2006-04-20 11:37:00,6.03279,6.03353,6.03156,6.03309,16000000.0
2006-04-20 11:38:00,6.03185,6.03295,6.03142,6.03239,8000000.0
2006-04-20 11:39:00,6.03222,6.03289,6.03103,6.03289,11000000.0
2006-04-20 11:40:00,6.03229,6.03365,6.03229,6.03365,12000000.0
2006-04-20 11:41:00,6.03332,6.03518,6.03317,6.03518,10000000.0
2006-04-20 11:42:00,6.03507,6.03507,6.03372,6.03506,10000000.0
2006-04-20 11:43:00,6.03591,6.03617,6.03389,6.03489,17000000.0
2006-04-20 11:44:00,6.03485,6.03675,6.03471,6.03657,15000000.0
2006-04-20 11:45:00,6.0363,6.03643,6.03465,6.03599,16000000.0
2006-04-20 11:46:00,6.03476,6.03619,6.03465,6.03617,7000000.0
2006-04-20 11:47:00,6.03606,6.03687,6.0347,6.03687,16000000.0
2006-04-20 11:48:00,6.03661,6.03686,6.03489,6.03545,13000000.0
2006-04-20 11:49:00,6.03506,6.03686,6.03434,6.03553,10000000.0
2006-04-20 11:50:00,6.03396,6.0355,6.03396,6.03491,12000000.0
2006-04-20 11:51:00,6.03473,6.03545,6.03346,6.03346,14000000.0
2006-04-20 11:52:00,6.03322,6.03563,6.03322,6.03523,18000000.0
2006-04-20 11:53:00,6.036,6.036,6.03389,6.03389,16000000.0
2006-04-20 11:54:00,6.0344,6.0347,6.03373,6.03451,8000000.0
2006-04-20 11:55:00,6.03462,6.03465,6.03315,6.03321,8000000.0
2006-04-20 11:56:00,6.03447,6.03447,6.03374,6.034,8000000.0
2006-04-20 11:57:00,6.03419,6.03561,6.03419,6.03561,11000000.0
2006-04-20 11:58:00,6.03457,6.03625,6.03457,6.03554,14000000.0
2006-04-20 11:59:00,6.03536,6.03637,6.03476,6.03622,11000000.0
2006-04-20 12:00:00,6.03628,6.03628,6.03472,6.03541,15000000.0
2006-04-20 12:01:00,6.03565,6.03624,6.03477,6.03516,13000000.0
2006-04-20 12:02:00,6.03501,6.03638,6.03469,6.03561,15000000.0
2006-04-20 12:03:00,6.03465,6.03702,6.03462,6.03702,11000000.0
2006-04-20 12:04:00,6.03589,6.03695,6.03589,6.0364,9000000.0
2006-04-20 12:05:00,6.03624,6.0365,6.03519,6.03588,9000000.0
2006-04-20 12:06:00,6.03588,6.03648,6.03447,6.03593,15000000.0
2006-04-20 12:07:00,6.03559,6.03559,6.03443,6.0354,11000000.0
2006-04-20 12:08:00,6.03481,6.03525,6.03286,6.03485,8000000.0
2006-04-20 12:09:00,6.03533,6.03556,6.03395,6.03473,18000000.0
2006-04-20 12:10:00,6.0347,6.03672,6.0347,6.03643,14000000.0
2006-04-20 12:11:00,6.03716,6.03716,6.03549,6.03555,9000000.0
2006-04-20 12:12:00,6.03553,6.03686,6.03442,6.03548,18000000.0
2006-04-20 12:13:00,6.03539,6.03545,6.03357,6.03516,12000000.0
2006-04-20 12:14:00,6.03516,6.03603,6.03436,6.03603,10000000.0
2006-04-20 12:15:00,6.03614,6.03649,6.03483,6.03507,8000000.0
2006-04-20 12:16:00,6.03506,6.03585,6.03386,6.03558,14000000.0
2006-04-20 12:17:00,6.03467,6.03526,6.03362,6.03362,13000000.0
2006-04-20 12:18:00,6.03421,6.0352,6.03388,6.03438,10000000.0
2006-04-20 12:19:00,6.03455,6.03527,6.03432,6.03527,11000000.0
2006-04-20 12:20:00,6.0338,6.03572,6.0338,6.03476,8000000.0
2006-04-20 12:21:00,6.03399,6.03563,6.03399,6.03556,20000000.0
2006-04-20 12:22:00,6.03451,6.03587,6.03344,6.03435,14000000.0
2006-04-20 12:23:00,6.03494,6.03528,6.03391,6.0352,11000000.0
2006-04-20 12:24:00,6.03511,6.03535,6.03385,6.03508,17000000.0
2006-04-20 12:25:00,6.03556,6.03556,6.03399,6.03479,12000000.0
2006-04-20 12:26:00,6.03532,6.03666,6.03494,6.03666,7000000.0
2006-04-20 12:27:00,6.03623,6.03623,6.03503,6.03503,7000000.0
2006-04-20 12:28:00,6.03564,6.03781,6.03564,6.03713,19000000.0
2006-04-20 12:29:00,6.03778,6.03778,6.03613,6.03675,12000000.0
2006-04-20 12:30:00,6.03665,6.03665,6.03561,6.03636,10000000.0
2006-04-20 12:31:00,6.03621,6.03712,6.03543,6.03712,12000000.0
2006-04-20 12:32:00,6.03646,6.03718,6.03557,6.03623,12000000.0
2006-04-20 12:33:00,6.03609,6.03734,6.03528,6.03734,15000000.0
2006-04-20 12:34:00,6.03737,6.03737,6.03551,6.03688,12000000.0
2006-04-20 12:35:00,6.03691,6.03793,6.03551,6.03767,12000000.0
2006-04-20 12:36:00,6.03713,6.03874,6.03683,6.03874,15000000.0
2006-04-20 12:37:00,6.03873,6.03878,6.03793,6.03841,8000000.0
2006-04-20 12:38:00,6.0382,6.03916,6.03654,6.03897,15000000.0
2006-04-20 12:39:00,6.03962,6.04079,6.03808,6.04079,14000000.0
2006-04-20 12:40:00,6.04082,6.04341,6.04049,6.04341,18000000.0
2006-04-20 12:41:00,6.04408,6.04643,6.04375,6.04643,11000000.0
2006-04-20 12:42:00,6.04657,6.04657,6.04498,6.04639,17000000.0
2006-04-20 12:43:00,6.04709,6.04766,6.04595,6.04763,11000000.0
2006-04-20 12:44:00,6.04847,6.04959,6.04831,6.04854,13000000.0
2006-04-20 12:45:00,6.04683,6.04862,6.04624,6.04773,10000000.0
2006-04-20 12:46:00,6.04745,6.04797,6.04542,6.04607,20000000.0
2006-04-20 12:47:00,6.04428,6.04538,6.04289,6.04403,10000000.0
2006-04-20 12:48:00,6.04471,6.04605,6.04457,6.0456,10000000.0
2006-04-20 12:49:00,6.0447,6.04571,6.04323,6.0446,15000000.0
2006-04-20 12:50:00,6.04548,6.04584,6.04367,6.04533,14000000.0
2006-04-20 12:51:00,6.04503,6.04557,6.04417,6.04431,14000000.0
2006-04-20 12:52:00,6.045,6.045,6.04323,6.04476,9000000.0
2006-04-20 12:53:00,6.04483,6.04483,6.04331,6.04422,9000000.0
2006-04-20 12:54:00,6.04443,6.04536,6.04432,6.04512,20000000.0
2006-04-20 12:55:00,6.04508,6.04579,6.04374,6.04524,12000000.0
2006-04-20 12:56:00,6.04437,6.04608,6.04437,6.04571,7000000.0
2006-04-20 12:57:00,6.04646,6.04646,6.0455,6.04617,13000000.0
2006-04-20 12:58:00,6.04682,6.04747,6.04505,6.04747,16000000.0
2006-04-20 12:59:00,6.04692,6.04813,6.04682,6.04769,14000000.0
2006-04-20 13:00:00,6.0482,6.04822,6.04564,6.04643,12000000.0
2006-04-20 13:01:00,6.04614,6.04731,6.04524,6.04524,17000000.0
2006-04-20 13:02:00,6.04596,6.04599,6.04245,6.04517,10000000.0
2006-04-20 13:03:00,6.04591,6.04664,6.04509,6.04664,22000000.0
2006-04-20 13:04:00,6.04701,6.04946,6.04701,6.04946,20000000.0
2006-04-20 13:05:00,6.049,6.0499,6.04761,6.04858,14000000.0
2006-04-20 13:06:00,6.04853,6.04858,6.04752,6.04775,17000000.0
2006-04-20 13:07:00,6.04855,6.04943,6.04715,6.04863,22000000.0
2006-04-20 13:08:00,6.04847,6.05166,6.04847,6.05076,12000000.0
2006-04-20 13:09:00,6.05069,6.05122,6.04996,6.05118,12000000.0
2006-04-20 13:10:00,6.05074,6.05112,6.0496,6.05063,20000000.0
2006-04-20 13:11:00,6.04982,6.04982,6.04687,6.04687,12000000.0
2006-04-20 13:12:00,6.0469,6.04754,6.04517,6.04657,16000000.0
2006-04-20 13:13:00,6.04536,6.04734,6.04494,6.04734,14000000.0
2006-04-20 13:14:00,6.04604,6.04646,6.04453,6.04622,17000000.0
2006-04-20 13:15:00,6.0471,6.0471,6.04385,6.04565,7000000.0
2006-04-20 13:16:00,6.046,6.046,6.04416,6.04579,9000000.0
2006-04-20 13:17:00,6.04571,6.04655,6.04493,6.04655,15000000.0
2006-04-20 13:18:00,6.04614,6.0464,6.04487,6.04605,17000000.0
2006-04-20 13:19:00,6.04602,6.04694,6.04529,6.04681,15000000.0
2006-04-20 13:20:00,6.04652,6.04714,6.04614,6.04689,12000000.0
2006-04-20 13:21:00,6.04545,6.04592,6.04424,6.04553,24000000.0
2006-04-20 13:22:00,6.04523,6.0458,6.04348,6.04449,12000000.0
2006-04-20 13:23:00,6.04401,6.0447,6.0425,6.04324,12000000.0
2006-04-20 13:24:00,6.04454,6.045,6.04297,6.045,18000000.0
2006-04-20 13:25:00,6.04468,6.04508,6.04328,6.04407,12000000.0
2006-04-20 13:26:00,6.04514,6.04635,6.04437,6.04583,12000000.0
2006-04-20 13:27:00,6.04637,6.0467,6.04526,6.04562,9000000.0
2006-04-20 13:28:00,6.04633,6.04671,6.04522,6.04522,15000000.0
2006-04-20 13:29:00,6.04519,6.04519,6.04395,6.04499,14000000.0
2006-04-20 13:30:00,6.04499,6.04669,6.04499,6.04669,11000000.0
2006-04-20 13:31:00,6.04689,6.04704,6.04477,6.04613,11000000.0
2006-04-20 13:32:00,6.04636,6.04725,6.04523,6.04725,8000000.0
2006-04-20 13:33:00,6.04734,6.04734,6.04548,6.0465,14000000.0
2006-04-20 13:34:00,6.0452,6.04656,6.0447,6.04656,11000000.0
2006-04-20 13:35:00,6.04526,6.04628,6.0449,6.04628,16000000.0
2006-04-20 13:36:00,6.04669,6.04767,6.04665,6.04723,8000000.0
2006-04-20 13:37:00,6.04706,6.04842,6.0464,6.04802,17000000.0
2006-04-20 13:38:00,6.04731,6.04835,6.04704,6.04805,14000000.0
2006-04-20 13:39:00,6.04855,6.049,6.04784,6.04888,10000000.0
2006-04-20 13:40:00,6.04906,6.04906,6.04707,6.0481,8000000.0
2006-04-20 13:41:00,6.04874,6.04874,6.04645,6.04737,11000000.0
2006-04-20 13:42:00,6.04623,6.04733,6.04527,6.04733,14000000.0
2006-04-20 13:43:00,6.04654,6.04709,6.04507,6.04507,11000000.0
2006-04-20 13:44:00,6.046,6.04639,6.04534,6.04534,11000000.0
2006-04-20 13:45:00,6.04633,6.04731,6.04583,6.04645,14000000.0
2006-04-20 13:46:00,6.0468,6.04687,6.04567,6.04589,11000000.0
2006-04-20 13:47:00,6.04676,6.04702,6.04544,6.04702,13000000.0
2006-04-20 13:48:00,6.04608,6.04677,6.04464,6.04573,14000000.0
2006-04-20 13:49:00,6.04604,6.04668,6.04389,6.04557,12000000.0
2006-04-20 13:50:00,6.04503,6.04538,6.04428,6.04521,16000000.0
2006-04-20 13:51:00,6.04457,6.04504,6.04352,6.04433,14000000.0
2006-04-20 13:52:00,6.04428,6.04549,6.04377,6.04377,10000000.0
2006-04-20 13:53:00,6.04384,6.04515,6.04384,6.04464,10000000.0
2006-04-20 13:54:00,6.04462,6.04474,6.04337,6.04361,8000000.0
2006-04-20 13:55:00,6.04473,6.045,6.04306,6.045,13000000.0
2006-04-20 13:56:00,6.04495,6.0457,6.04326,6.04567,17000000.0
2006-04-20 13:57:00,6.04592,6.04592,6.04441,6.04483,13000000.0
2006-04-20 13:58:00,6.04494,6.04494,6.04346,6.04438,7000000.0
2006-04-20 13:59:00,6.04452,6.04507,6.04396,6.04479,9000000.0
2006-04-20 14:00:00,6.04475,6.04514,6.04385,6.04464,7000000.0
2006-04-20 14:01:00,6.04399,6.04404,6.04232,6.04253,11000000.0
2006-04-20 14:02:00,6.04172,6.04208,6.03951,6.04065,19000000.0
2006-04-20 14:03:00,6.04032,6.04065,6.03874,6.04041,13000000.0
2006-04-20 14:04:00,6.04022,6.04022,6.03673,6.03831,22000000.0
2006-04-20 14:05:00,6.03845,6.03952,6.03757,6.03894,17000000.0
2006-04-20 14:06:00,6.03768,6.03949,6.03758,6.03878,11000000.0
2006-04-20 14:07:00,6.04024,6.04024,6.03705,6.03742,9000000.0
2006-04-20 14:08:00,6.03683,6.0382,6.0366,6.03786,11000000.0
2006-04-20 14:09:00,6.03785,6.03821,6.03704,6.03819,12000000.0
2006-04-20 14:10:00,6.03737,6.03855,6.03688,6.03762,13000000.0
2006-04-20 14:11:00,6.03814,6.03834,6.03599,6.03721,14000000.0
2006-04-20 14:12:00,6.03731,6.03731,6.03574,6.03729,11000000.0
2006-04-20 14:13:00,6.03808,6.03812,6.03788,6.03812,11000000.0
2006-04-20 14:14:00,6.03821,6.03821,6.03796,6.03815,7000000.0
2006-04-20 14:15:00,6.03814,6.03814,6.03785,6.03785,14000000.0
2006-04-20 14:16:00,6.03771,6.03887,6.03694,6.03763,13000000.0
2006-04-20 14:17:00,6.03841,6.03865,6.03711,6.03773,22000000.0
2006-04-20 14:18:00,6.0373,6.03823,6.03633,6.03772,15000000.0
2006-04-20 14:19:00,6.03646,6.03755,6.03581,6.03687,12000000.0
2006-04-20 14:20:00,6.03579,6.03621,6.03499,6.03535,7000000.0
2006-04-20 14:21:00,6.03585,6.03633,6.03365,6.03544,13000000.0
2006-04-20 14:22:00,6.03493,6.03493,6.03309,6.03327,8000000.0
2006-04-20 14:23:00,6.03558,6.03644,6.03468,6.03642,11000000.0
2006-04-20 14:24:00,6.03569,6.03698,6.03549,6.03632,13000000.0
2006-04-20 14:25:00,6.03654,6.03654,6.03459,6.03566,15000000.0
2006-04-20 14:26:00,6.03613,6.03748,6.03504,6.03748,8000000.0
2006-04-20 14:27:00,6.0373,6.03762,6.03602,6.03671,10000000.0
2006-04-20 14:28:00,6.03656,6.0378,6.03598,6.0378,11000000.0
2006-04-20 14:29:00,6.03735,6.03767,6.03534,6.03654,21000000.0
2006-04-20 14:30:00,6.03718,6.03774,6.03567,6.03763,11000000.0
2006-04-20 14:31:00,6.03846,6.03971,6.03717,6.03971,17000000.0
2006-04-20 14:32:00,6.04105,6.04176,6.03977,6.04114,15000000.0
2006-04-20 14:33:00,6.04201,6.04221,6.04018,6.04156,8000000.0
2006-04-20 14:34:00,6.04168,6.04369,6.04101,6.04355,9000000.0
2006-04-20 14:35:00,6.04317,6.04372,6.04253,6.04253,11000000.0
2006-04-20 14:36:00,6.04212,6.04448,6.04199,6.04425,15000000.0
2006-04-20 14:37:00,6.04362,6.04579,6.04362,6.04435,8000000.0
2006-04-20 14:38:00,6.04573,6.0486,6.04552,6.0486,10000000.0
2006-04-20 14:39:00,6.04878,6.04926,6.04638,6.04638,19000000.0
2006-04-20 14:40:00,6.04793,6.04884,6.04743,6.04827,15000000.0
2006-04-20 14:41:00,6.04779,6.04869,6.04712,6.04845,15000000.0
2006-04-20 14:42:00,6.04841,6.04884,6.04755,6.04854,17000000.0
2006-04-20 14:43:00,6.04858,6.04885,6.04728,6.04872,15000000.0
2006-04-20 14:44:00,6.04887,6.04942,6.04584,6.04738,15000000.0
2006-04-20 14:45:00,6.04713,6.0472,6.04512,6.04512,9000000.0
2006-04-20 14:46:00,6.04475,6.04618,6.04465,6.04497,11000000.0
2006-04-20 14:47:00,6.04612,6.04695,6.0456,6.04642,12000000.0
2006-04-20 14:48:00,6.04594,6.04787,6.04532,6.04787,12000000.0
2006-04-20 14:49:00,6.04751,6.04751,6.04612,6.04721,12000000.0
2006-04-20 14:50:00,6.04729,6.04739,6.04597,6.04739,15000000.0
2006-04-20 14:51:00,6.04704,6.04769,6.04541,6.04541,10000000.0
2006-04-20 14:52:00,6.04501,6.04651,6.04326,6.04326,13000000.0
2006-04-20 14:53:00,6.04353,6.04359,6.04102,6.04359,13000000.0
2006-04-20 14:54:00,6.04365,6.04385,6.04231,6.04309,9000000.0
2006-04-20 14:55:00,6.04344,6.04413,6.04221,6.04337,16000000.0
2006-04-20 14:56:00,6.04308,6.04437,6.04159,6.04437,15000000.0
2006-04-20 14:57:00,6.04411,6.04453,6.0434,6.04452,15000000.0
2006-04-20 14:58:00,6.04415,6.04524,6.04322,6.04524,11000000.0
2006-04-20 14:59:00,6.04584,6.04584,6.04364,6.04488,14000000.0
2006-04-20 15:00:00,6.04489,6.04489,6.04205,6.04414,18000000.0
2006-04-20 15:01:00,6.044,6.04486,6.04337,6.04448,12000000.0
2006-04-20 15:02:00,6.0442,6.04576,6.0439,6.04576,7000000.0
2006-04-20 15:03:00,6.04511,6.04611,6.04369,6.04544,18000000.0
2006-04-20 15:04:00,6.04394,6.04473,6.0429,6.04393,21000000.0
2006-04-20 15:05:00,6.04396,6.0446,6.04319,6.04455,13000000.0
2006-04-20 15:06:00,6.04497,6.04882,6.0442,6.04882,14000000.0
2006-04-20 15:07:00,6.04854,6.04876,6.04626,6.04821,22000000.0
2006-04-20 15:08:00,6.04867,6.04867,6.04741,6.04778,10000000.0
2006-04-20 15:09:00,6.04715,6.04787,6.04601,6.04694,9000000.0
2006-04-20 15:10:00,6.04601,6.04708,6.04567,6.04567,14000000.0
2006-04-20 15:11:00,6.04618,6.04618,6.045,6.04508,12000000.0
2006-04-20 15:12:00,6.04581,6.0472,6.04574,6.0472,13000000.0
2006-04-20 15:13:00,6.04741,6.0475,6.04607,6.04695,12000000.0
2006-04-20 15:14:00,6.047,6.04724,6.04602,6.04675,10000000.0
2006-04-20 15:15:00,6.04731,6.04744,6.04567,6.04706,16000000.0
2006-04-20 15:16:00,6.04653,6.04785,6.04542,6.04732,15000000.0
2006-04-20 15:17:00,6.0474,6.04792,6.04624,6.04777,14000000.0
2006-04-20 15:18:00,6.04726,6.04836,6.04656,6.04684,12000000.0
2006-04-20 15:19:00,6.04678,6.04815,6.04652,6.04704,11000000.0
2006-04-20 15:20:00,6.04805,6.04828,6.04695,6.04813,14000000.0
2006-04-20 15:21:00,6.04742,6.0475,6.04561,6.04685,14000000.0
2006-04-20 15:22:00,6.04792,6.04794,6.04657,6.04667,10000000.0
2006-04-20 15:23:00,6.04619,6.04683,6.04489,6.04538,11000000.0
2006-04-20 15:24:00,6.04425,6.04555,6.04303,6.04555,10000000.0
2006-04-20 15:25:00,6.04592,6.04609,6.04443,6.04521,16000000.0
2006-04-20 15:26:00,6.04493,6.04586,6.0437,6.04579,15000000.0
2006-04-20 15:27:00,6.04589,6.047,6.04511,6.047,10000000.0
2006-04-20 15:28:00,6.04576,6.04694,6.04503,6.04694,11000000.0
2006-04-20 15:29:00,6.04749,6.04805,6.04588,6.0475,19000000.0
2006-04-20 15:30:00,6.04746,6.04809,6.0472,6.04807,10000000.0
2006-04-20 15:31:00,6.04776,6.04798,6.04673,6.04736,14000000.0
2006-04-20 15:32:00,6.04739,6.04761,6.04534,6.04655,12000000.0
2006-04-20 15:33:00,6.04656,6.04666,6.04479,6.04543,20000000.0
2006-04-20 15:34:00,6.04597,6.04656,6.04493,6.04601,12000000.0
2006-04-20 15:35:00,6.04579,6.04677,6.04492,6.04584,12000000.0
2006-04-20 15:36:00,6.04515,6.0469,6.04456,6.0469,10000000.0
2006-04-20 15:37:00,6.04377,6.04377,6.04015,6.04194,10000000.0
2006-04-20 15:38:00,6.04158,6.04188,6.04013,6.04013,13000000.0
2006-04-20 15:39:00,6.04097,6.0417,6.04058,6.04136,7000000.0
2006-04-20 15:40:00,6.04086,6.04126,6.04001,6.04126,10000000.0
2006-04-20 15:41:00,6.04049,6.04179,6.03982,6.04167,9000000.0
2006-04-20 15:42:00,6.04022,6.04028,6.03641,6.03833,13000000.0
2006-04-20 15:43:00,6.04107,6.04292,6.04002,6.04292,16000000.0
2006-04-20 15:44:00,6.04422,6.04522,6.04327,6.04507,14000000.0
2006-04-20 15:45:00,6.04488,6.04578,6.04321,6.04347,15000000.0
2006-04-20 15:46:00,6.04543,6.04791,6.04432,6.04531,13000000.0
2006-04-20 15:47:00,6.04616,6.04777,6.04616,6.04742,9000000.0
2006-04-20 15:48:00,6.0478,6.0478,6.04619,6.04731,21000000.0
2006-04-20 15:49:00,6.0473,6.04746,6.04594,6.04616,23000000.0
2006-04-20 15:50:00,6.04612,6.04755,6.04599,6.04668,12000000.0
2006-04-20 15:51:00,6.047,6.04747,6.04443,6.04443,19000000.0
2006-04-20 15:52:00,6.04522,6.04604,6.04474,6.04573,15000000.0
2006-04-20 15:53:00,6.04531,6.04589,6.04451,6.04538,14000000.0
2006-04-20 15:54:00,6.04563,6.04625,6.04466,6.04466,15000000.0
2006-04-20 15:55:00,6.04599,6.04698,6.04538,6.04595,12000000.0
2006-04-20 15:56:00,6.04489,6.04585,6.04292,6.04521,18000000.0
2006-04-20 15:57:00,6.04544,6.04632,6.04484,6.0455,10000000.0
2006-04-20 15:58:00,6.04606,6.0469,6.04431,6.0452,22000000.0
2006-04-20 15:59:00,6.04533,6.04756,6.04522,6.04756,12000000.0
2006-04-20 16:00:00,6.04734,6.04783,6.04567,6.04654,12000000.0
2006-04-20 16:01:00,6.04563,6.04679,6.04503,6.0467,12000000.0
2006-04-20 16:02:00,6.04572,6.04829,6.04561,6.04829,13000000.0
2006-04-20 16:03:00,6.04928,6.05328,6.04928,6.05323,13000000.0
2006-04-20 16:04:00,6.05315,6.05468,6.05306,6.05456,11000000.0
2006-04-20 16:05:00,6.05363,6.05571,6.05363,6.05571,9000000.0
2006-04-20 16:06:00,6.05505,6.05762,6.05429,6.05662,14000000.0
2006-04-20 16:07:00,6.05761,6.05952,6.05726,6.05952,15000000.0
2006-04-20 16:08:00,6.05948,6.05967,6.05805,6.05805,15000000.0
2006-04-20 16:09:00,6.05786,6.05856,6.05684,6.05779,17000000.0
2006-04-20 16:10:00,6.05706,6.0572,6.05423,6.05423,14000000.0
2006-04-20 16:11:00,6.05576,6.05576,6.05417,6.05562,9000000.0
2006-04-20 16:12:00,6.05572,6.0564,6.05442,6.0558,15000000.0
2006-04-20 16:13:00,6.05522,6.05526,6.05258,6.05328,14000000.0
2006-04-20 16:14:00,6.05369,6.05608,6.05328,6.05438,12000000.0
2006-04-20 16:15:00,6.05361,6.05504,6.053,6.05504,14000000.0
2006-04-20 16:16:00,6.05563,6.05599,6.0534,6.05354,13000000.0
2006-04-20 16:17:00,6.05355,6.05516,6.05353,6.05516,18000000.0
2006-04-20 16:18:00,6.05441,6.0562,6.05441,6.05603,13000000.0
2006-04-20 16:19:00,6.05683,6.05683,6.05542,6.05642,8000000.0
2006-04-20 16:20:00,6.0564,6.05663,6.0546,6.0557,13000000.0
2006-04-20 16:21:00,6.05552,6.05604,6.05396,6.05481,12000000.0
2006-04-20 16:22:00,6.05557,6.05707,6.0554,6.05707,11000000.0
2006-04-20 16:23:00,6.0574,6.0574,6.05379,6.05584,14000000.0
2006-04-20 16:24:00,6.05587,6.05629,6.05502,6.0553,15000000.0
2006-04-20 16:25:00,6.05568,6.05611,6.05499,6.05555,11000000.0
2006-04-20 16:26:00,6.05523,6.05611,6.0548,6.05611,8000000.0
2006-04-20 16:27:00,6.05633,6.05633,6.05419,6.05485,10000000.0
2006-04-20 16:28:00,6.055,6.055,6.05347,6.05442,15000000.0
2006-04-20 16:29:00,6.05237,6.053,6.05064,6.05225,7000000.0
2006-04-20 16:30:00,6.05151,6.0528,6.05062,6.05062,16000000.0
2006-04-20 16:31:00,6.05043,6.05325,6.05043,6.05233,14000000.0
2006-04-20 16:32:00,6.05246,6.05264,6.05151,6.05198,7000000.0
2006-04-20 16:33:00,6.05246,6.0531,6.05211,6.05271,8000000.0
2006-04-20 16:34:00,6.05354,6.05386,6.05275,6.05318,8000000.0
2006-04-20 16:35:00,6.05276,6.0549,6.05264,6.05346,9000000.0
2006-04-20 16:36:00,6.05387,6.0552,6.05276,6.05476,13000000.0
2006-04-20 16:37:00,6.05366,6.05428,6.05309,6.05351,18000000.0
2006-04-20 16:38:00,6.05314,6.05321,6.05166,6.05182,18000000.0
2006-04-20 16:39:00,6.05279,6.05311,6.05121,6.05279,20000000.0
2006-04-20 16:40:00,6.05245,6.05323,6.05133,6.05323,13000000.0
2006-04-20 16:41:00,6.05423,6.055,6.05336,6.05442,20000000.0
2006-04-20 16:42:00,6.05409,6.05409,6.05134,6.05179,18000000.0
2006-04-20 16:43:00,6.05257,6.05453,6.05257,6.05452,15000000.0
2006-04-20 16:44:00,6.056,6.05635,6.05456,6.0562,20000000.0
2006-04-20 16:45:00,6.0554,6.05624,6.05371,6.05624,13000000.0
2006-04-20 16:46:00,6.05537,6.05648,6.05537,6.0557,15000000.0
2006-04-20 16:47:00,6.05618,6.0572,6.05543,6.05641,8000000.0
2006-04-20 16:48:00,6.05656,6.05988,6.05621,6.05988,11000000.0
2006-04-20 16:49:00,6.0585,6.06155,6.05775,6.06155,12000000.0
2006-04-20 16:50:00,6.06218,6.06418,6.06197,6.06418,15000000.0
2006-04-20 16:51:00,6.06483,6.06568,6.06243,6.06497,18000000.0
2006-04-20 16:52:00,6.06513,6.06513,6.06143,6.06143,14000000.0
2006-04-20 16:53:00,6.06226,6.06259,6.06166,6.06167,8000000.0
2006-04-20 16:54:00,6.06156,6.06156,6.05941,6.06025,11000000.0
2006-04-20 16:55:00,6.05992,6.06009,6.05815,6.0586,12000000.0
2006-04-20 16:56:00,6.05611,6.05699,6.05425,6.05425,10000000.0
2006-04-20 16:57:00,6.05314,6.05614,6.0528,6.05448,8000000.0
2006-04-20 16:58:00,6.05454,6.05754,6.05413,6.05554,9000000.0
2006-04-20 16:59:00,6.05659,6.05778,6.05492,6.05736,13000000.0
2006-04-20 17:00:00,6.05718,6.05783,6.05622,6.05687,11000000.0
2006-04-20 17:01:00,6.05607,6.05647,6.05354,6.05514,12000000.0
2006-04-20 17:02:00,6.05496,6.05538,6.05276,6.05276,10000000.0
2006-04-20 17:03:00,6.05138,6.05612,6.05138,6.05507,16000000.0
2006-04-20 17:04:00,6.0544,6.05529,6.05291,6.0545,13000000.0
2006-04-20 17:05:00,6.05361,6.05434,6.05219,6.05303,16000000.0
2006-04-20 17:06:00,6.05277,6.05296,6.04791,6.05118,12000000.0
2006-04-20 17:07:00,6.05043,6.05067,6.04815,6.04815,8000000.0
2006-04-20 17:08:00,6.04792,6.04841,6.04639,6.04738,21000000.0
2006-04-20 17:09:00,6.04745,6.04825,6.04663,6.04701,16000000.0
2006-04-20 17:10:00,6.04802,6.04877,6.04746,6.04781,11000000.0
2006-04-20 17:11:00,6.04833,6.04996,6.04812,6.04996,11000000.0
2006-04-20 17:12:00,6.05053,6.05053,6.04684,6.04794,9000000.0
2006-04-20 17:13:00,6.04694,6.04694,6.04521,6.04614,9000000.0
2006-04-20 17:14:00,6.04599,6.04733,6.04407,6.04627,17000000.0
2006-04-20 17:15:00,6.04662,6.04801,6.04595,6.04749,11000000.0
2006-04-20 17:16:00,6.04692,6.04813,6.04539,6.04791,15000000.0
2006-04-20 17:17:00,6.0485,6.04927,6.04769,6.04909,13000000.0
2006-04-20 17:18:00,6.04898,6.04898,6.04596,6.04894,15000000.0
2006-04-20 17:19:00,6.04866,6.04866,6.04569,6.0483,17000000.0
2006-04-20 17:20:00,6.04754,6.04811,6.04629,6.04716,12000000.0
2006-04-20 17:21:00,6.04754,6.0482,6.04659,6.04764,7000000.0
2006-04-20 17:22:00,6.04745,6.04894,6.04737,6.04753,14000000.0
2006-04-20 17:23:00,6.04637,6.04789,6.04637,6.0467,13000000.0
2006-04-20 17:24:00,6.04695,6.04792,6.04575,6.04638,9000000.0
2006-04-20 17:25:00,6.04671,6.04865,6.04668,6.04865,11000000.0
2006-04-20 17:26:00,6.04817,6.04945,6.04716,6.04945,16000000.0
2006-04-20 17:27:00,6.0505,6.05141,6.04888,6.05141,9000000.0
2006-04-20 17:28:00,6.05187,6.05187,6.04908,6.04978,15000000.0
2006-04-20 17:29:00,6.05004,6.05128,6.04966,6.05039,11000000.0
2006-04-20 17:30:00,6.05231,6.0536,6.05146,6.05327,19000000.0
2006-04-20 17:31:00,6.05408,6.0546,6.0531,6.05401,11000000.0
2006-04-20 17:32:00,6.05406,6.05412,6.0527,6.05312,9000000.0
2006-04-20 17:33:00,6.05387,6.05411,6.05195,6.05263,10000000.0
2006-04-20 17:34:00,6.05286,6.05439,6.05184,6.05439,14000000.0
2006-04-20 17:35:00,6.05513,6.05524,6.05299,6.05404,13000000.0
2006-04-20 17:36:00,6.05377,6.05393,6.05144,6.05144,11000000.0
2006-04-20 17:37:00,6.0514,6.05318,6.05122,6.05165,15000000.0
2006-04-20 17:38:00,6.05199,6.05368,6.05199,6.05331,17000000.0
2006-04-20 17:39:00,6.05271,6.05357,6.05223,6.05233,8000000.0
2006-04-20 17:40:00,6.05256,6.05537,6.05256,6.05458,12000000.0
2006-04-20 17:41:00,6.05453,6.05493,6.05269,6.05388,21000000.0
2006-04-20 17:42:00,6.05314,6.05379,6.05217,6.05352,13000000.0
2006-04-20 17:43:00,6.05361,6.05379,6.0523,6.05265,11000000.0
2006-04-20 17:44:00,6.05159,6.05212,6.0485,6.05063,19000000.0
2006-04-20 17:45:00,6.04926,6.05008,6.04866,6.04974,10000000.0
2006-04-20 17:46:00,6.04881,6.04987,6.04806,6.04954,13000000.0
2006-04-20 17:47:00,6.04954,6.04999,6.0488,6.04978,9000000.0
2006-04-20 17:48:00,6.04955,6.04955,6.04786,6.04902,14000000.0
2006-04-20 17:49:00,6.04899,6.04984,6.04779,6.04904,14000000.0
2006-04-20 17:50:00,6.04932,6.04984,6.04838,6.04971,17000000.0
2006-04-20 17:51:00,6.04836,6.05123,6.04835,6.05076,13000000.0
2006-04-20 17:52:00,6.05008,6.05106,6.04885,6.04944,24000000.0
2006-04-20 17:53:00,6.05036,6.05104,6.04887,6.04887,16000000.0
2006-04-20 17:54:00,6.05007,6.05015,6.04674,6.047,16000000.0
2006-04-20 17:55:00,6.04666,6.04736,6.04604,6.04736,13000000.0
2006-04-20 17:56:00,6.04773,6.04773,6.04514,6.04696,15000000.0
2006-04-20 17:57:00,6.04762,6.04805,6.04723,6.04805,10000000.0
2006-04-20 17:58:00,6.0471,6.048,6.0462,6.04711,15000000.0
2006-04-20 17:59:00,6.04694,6.048,6.0464,6.04667,13000000.0
2006-04-20 18:00:00,6.0478,6.04988,6.04762,6.04988,7000000.0
2006-04-20 18:01:00,6.05093,6.05143,6.049,6.05059,18000000.0
2006-04-20 18:02:00,6.05006,6.05006,6.04883,6.04895,17000000.0
2006-04-20 18:03:00,6.04861,6.04896,6.04686,6.04767,16000000.0
2006-04-20 18:04:00,6.04755,6.04791,6.04653,6.04672,14000000.0
2006-04-20 18:05:00,6.04586,6.04758,6.04507,6.0475,13000000.0
2006-04-20 18:06:00,6.04793,6.04815,6.0465,6.04784,18000000.0
2006-04-20 18:07:00,6.04642,6.04912,6.04642,6.04799,12000000.0
2006-04-20 18:08:00,6.0477,6.0486,6.04691,6.04807,18000000.0
2006-04-20 18:09:00,6.04754,6.04754,6.04569,6.04634,12000000.0
2006-04-20 18:10:00,6.04709,6.0472,6.04577,6.04607,13000000.0
2006-04-20 18:11:00,6.04493,6.0475,6.04493,6.04619,10000000.0
2006-04-20 18:12:00,6.04618,6.0476,6.04618,6.04708,11000000.0
2006-04-20 18:13:00,6.04777,6.04827,6.04624,6.04624,14000000.0
2006-04-20 18:14:00,6.04717,6.04757,6.04548,6.04564,10000000.0
2006-04-20 18:15:00,6.04739,6.04787,6.04606,6.04678,10000000.0
2006-04-20 18:16:00,6.04859,6.04915,6.04835,6.04874,9000000.0
2006-04-20 18:17:00,6.04942,6.04954,6.04769,6.04894,18000000.0
2006-04-20 18:18:00,6.04983,6.04983,6.04744,6.04884,14000000.0
2006-04-20 18:19:00,6.04841,6.04846,6.0468,6.04837,10000000.0
2006-04-20 18:20:00,6.0487,6.0495,6.04782,6.0493,15000000.0
2006-04-20 18:21:00,6.04933,6.04941,6.04741,6.04904,18000000.0
2006-04-20 18:22:00,6.04904,6.0498,6.0475,6.0475,14000000.0
2006-04-20 18:23:00,6.04796,6.04831,6.04665,6.0479,7000000.0
2006-04-20 18:24:00,6.04743,6.049,6.04743,6.04852,9000000.0
2006-04-20 18:25:00,6.04866,6.05029,6.04774,6.05029,13000000.0
2006-04-20 18:26:00,6.04923,6.04995,6.04764,6.04995,16000000.0
2006-04-20 18:27:00,6.04883,6.0502,6.0486,6.0502,14000000.0
2006-04-20 18:28:00,6.05028,6.05123,6.04937,6.05078,13000000.0
2006-04-20 18:29:00,6.04973,6.05077,6.0496,6.05032,11000000.0
2006-04-20 18:30:00,6.05078,6.05126,6.04913,6.04987,16000000.0
2006-04-20 18:31:00,6.04996,6.05128,6.04891,6.05054,12000000.0
2006-04-20 18:32:00,6.05038,6.05081,6.04945,6.05051,11000000.0
2006-04-20 18:33:00,6.05081,6.05132,6.04956,6.04984,13000000.0
2006-04-20 18:34:00,6.05168,6.0528,6.05072,6.0511,13000000.0
2006-04-20 18:35:00,6.05175,6.05175,6.04987,6.05087,18000000.0
2006-04-20 18:36:00,6.05059,6.05165,6.0499,6.05028,18000000.0
2006-04-20 18:37:00,6.04985,6.05257,6.04972,6.05153,18000000.0
2006-04-20 18:38:00,6.05132,6.05293,6.05127,6.05228,11000000.0
2006-04-20 18:39:00,6.05305,6.05356,6.05209,6.05351,11000000.0
2006-04-20 18:40:00,6.05325,6.05385,6.05205,6.05205,14000000.0
2006-04-20 18:41:00,6.05245,6.05368,6.05121,6.05201,16000000.0
2006-04-20 18:42:00,6.05193,6.05269,6.05141,6.05236,14000000.0
2006-04-20 18:43:00,6.05325,6.05325,6.0512,6.05139,10000000.0
2006-04-20 18:44:00,6.05254,6.05326,6.05187,6.05222,13000000.0
2006-04-20 18:45:00,6.05275,6.05429,6.05275,6.05429,13000000.0
2006-04-20 18:46:00,6.05435,6.0544,6.05269,6.05391,12000000.0
2006-04-20 18:47:00,6.05365,6.05476,6.05259,6.05336,14000000.0
2006-04-20 18:48:00,6.05298,6.0533,6.0518,6.05288,15000000.0
2006-04-20 18:49:00,6.05222,6.05323,6.05147,6.05251,12000000.0
2006-04-20 18:50:00,6.05214,6.05299,6.05151,6.0527,9000000.0
2006-04-20 18:51:00,6.05305,6.05362,6.05169,6.05357,17000000.0
2006-04-20 18:52:00,6.05294,6.0533,6.05246,6.05317,9000000.0
2006-04-20 18:53:00,6.05287,6.05298,6.05188,6.05298,14000000.0
2006-04-20 18:54:00,6.05376,6.05391,6.05224,6.05262,14000000.0
2006-04-20 18:55:00,6.05172,6.05374,6.05162,6.05354,10000000.0
2006-04-20 18:56:00,6.05185,6.05383,6.05185,6.05237,16000000.0
2006-04-20 18:57:00,6.05244,6.05413,6.05244,6.05413,17000000.0
2006-04-20 18:58:00,6.05317,6.05345,6.05198,6.05325,14000000.0
2006-04-20 18:59:00,6.0526,6.0526,6.05057,6.05106,14000000.0
2006-04-20 19:00:00,6.05135,6.05227,6.05098,6.05218,15000000.0
2006-04-20 19:01:00,6.05255,6.05359,6.05154,6.05262,15000000.0
2006-04-20 19:02:00,6.05361,6.05423,6.05236,6.05265,14000000.0
2006-04-20 19:03:00,6.05345,6.05537,6.05345,6.05427,14000000.0
2006-04-20 19:04:00,6.05548,6.05548,6.05415,6.05449,12000000.0
2006-04-20 19:05:00,6.05434,6.05517,6.05346,6.05384,15000000.0
2006-04-20 19:06:00,6.05376,6.05444,6.0523,6.05366,16000000.0
2006-04-20 19:07:00,6.05366,6.05404,6.05303,6.05377,20000000.0
2006-04-20 19:08:00,6.05425,6.05478,6.05305,6.05455,8000000.0
2006-04-20 19:09:00,6.05462,6.05521,6.05341,6.05429,17000000.0
2006-04-20 19:10:00,6.05509,6.0568,6.05463,6.0568,9000000.0
2006-04-20 19:11:00,6.05683,6.05683,6.0546,6.05475,16000000.0
2006-04-20 19:12:00,6.05428,6.05541,6.05368,6.05484,13000000.0
2006-04-20 19:13:00,6.05383,6.05526,6.05383,6.05526,10000000.0
2006-04-20 19:14:00,6.05478,6.05635,6.05435,6.0551,20000000.0
2006-04-20 19:15:00,6.05526,6.05543,6.05429,6.05429,12000000.0
2006-04-20 19:16:00,6.05444,6.05549,6.05386,6.05407,8000000.0
2006-04-20 19:17:00,6.05366,6.05514,6.0536,6.05457,18000000.0
2006-04-20 19:18:00,6.055,6.05574,6.05443,6.05497,11000000.0
2006-04-20 19:19:00,6.05453,6.05511,6.05334,6.05426,12000000.0
2006-04-20 19:20:00,6.05375,6.05422,6.05295,6.05326,14000000.0
2006-04-20 19:21:00,6.05293,6.05382,6.05293,6.05335,13000000.0
2006-04-20 19:22:00,6.05371,6.05371,6.05139,6.05243,12000000.0
2006-04-20 19:23:00,6.05135,6.05181,6.05042,6.0512,14000000.0
2006-04-20 19:24:00,6.05104,6.05169,6.04975,6.05072,19000000.0
2006-04-20 19:25:00,6.0491,6.05174,6.0491,6.05174,8000000.0
2006-04-20 19:26:00,6.05094,6.05097,6.05062,6.05062,7000000.0
2006-04-20 19:27:00,6.05051,6.05174,6.04932,6.05083,20000000.0
2006-04-20 19:28:00,6.04998,6.05245,6.04998,6.05138,17000000.0
2006-04-20 19:29:00,6.05085,6.05149,6.05046,6.05046,10000000.0
2006-04-20 19:30:00,6.05108,6.05234,6.05059,6.05234,15000000.0
2006-04-20 19:31:00,6.05172,6.05186,6.05078,6.05078,11000000.0
2006-04-20 19:32:00,6.05071,6.05177,6.05062,6.05139,9000000.0
2006-04-20 19:33:00,6.0508,6.05133,6.04975,6.05095,14000000.0
2006-04-20 19:34:00,6.04999,6.05123,6.04878,6.05123,17000000.0
2006-04-20 19:35:00,6.05178,6.05178,6.0503,6.05144,8000000.0
2006-04-20 19:36:00,6.05203,6.05203,6.04988,6.05065,15000000.0
2006-04-20 19:37:00,6.05076,6.05212,6.05076,6.05184,8000000.0
2006-04-20 19:38:00,6.05172,6.05172,6.04967,6.05085,15000000.0
2006-04-20 19:39:00,6.04892,6.05063,6.04892,6.04965,17000000.0
2006-04-20 19:40:00,6.05035,6.05045,6.04822,6.04913,16000000.0
2006-04-20 19:41:00,6.05029,6.05032,6.04913,6.04994,11000000.0
2006-04-20 19:42:00,6.05057,6.05076,6.04934,6.04934,15000000.0
2006-04-20 19:43:00,6.04972,6.05054,6.04972,6.05054,14000000.0
2006-04-20 19:44:00,6.05038,6.05098,6.04984,6.05098,14000000.0
2006-04-20 19:45:00,6.05071,6.05106,6.04975,6.04975,15000000.0
2006-04-20 19:46:00,6.05069,6.05146,6.04971,6.0506,15000000.0
2006-04-20 19:47:00,6.0506,6.0506,6.04921,6.05016,16000000.0
2006-04-20 19:48:00,6.05037,6.05128,6.0501,6.05038,16000000.0
2006-04-20 19:49:00,6.04991,6.05105,6.04952,6.05066,8000000.0
2006-04-20 19:50:00,6.05043,6.05096,6.04917,6.04917,9000000.0
2006-04-20 19:51:00,6.04988,6.04991,6.04917,6.04933,19000000.0
2006-04-20 19:52:00,6.05004,6.05071,6.04955,6.05049,11000000.0
2006-04-20 19:53:00,6.04978,6.05104,6.04926,6.05059,14000000.0
2006-04-20 19:54:00,6.05003,6.05085,6.04937,6.05078,18000000.0
2006-04-20 19:55:00,6.05036,6.05081,6.04911,6.04911,13000000.0
2006-04-20 19:56:00,6.04994,6.05072,6.04943,6.05019,10000000.0
2006-04-20 19:57:00,6.04993,6.05093,6.04921,6.0498,16000000.0
2006-04-20 19:58:00,6.04991,6.05038,6.04841,6.04861,15000000.0
2006-04-20 19:59:00,6.04932,6.05016,6.04823,6.05016,14000000.0
2006-04-20 20:00:00,6.04997,6.05058,6.04936,6.05058,11000000.0
2006-04-20 20:01:00,6.05033,6.05033,6.04801,6.0494,24000000.0
2006-04-20 20:02:00,6.04928,6.04987,6.04898,6.04898,11000000.0
2006-04-20 20:03:00,6.0492,6.05025,6.04855,6.04855,11000000.0
2006-04-20 20:04:00,6.04952,6.0512,6.04929,6.05095,10000000.0
2006-04-20 20:05:00,6.05106,6.05192,6.04939,6.05104,17000000.0
2006-04-20 20:06:00,6.05141,6.05235,6.05065,6.05065,10000000.0
2006-04-20 20:07:00,6.05044,6.05147,6.04994,6.05127,14000000.0
2006-04-20 20:08:00,6.05163,6.05163,6.05029,6.05089,13000000.0
2006-04-20 20:09:00,6.05098,6.05201,6.05098,6.05201,11000000.0
2006-04-20 20:10:00,6.05135,6.05145,6.05055,6.05111,11000000.0
2006-04-20 20:11:00,6.05054,6.05167,6.05049,6.05085,9000000.0
2006-04-20 20:12:00,6.05141,6.05184,6.05085,6.05126,16000000.0
2006-04-20 20:13:00,6.05158,6.05165,6.05029,6.05029,11000000.0
2006-04-20 20:14:00,6.05164,6.05229,6.05032,6.05114,19000000.0
2006-04-20 20:15:00,6.05255,6.05255,6.05063,6.05151,13000000.0
2006-04-20 20:16:00,6.05096,6.05207,6.04982,6.04982,15000000.0
2006-04-20 20:17:00,6.05071,6.05121,6.04985,6.04985,8000000.0
2006-04-20 20:18:00,6.05073,6.05126,6.04972,6.04972,14000000.0
2006-04-20 20:19:00,6.05019,6.05147,6.04949,6.05022,14000000.0
2006-04-20 20:20:00,6.05009,6.05106,6.05007,6.05094,12000000.0
2006-04-20 20:21:00,6.05072,6.05161,6.05019,6.05019,9000000.0
2006-04-20 20:22:00,6.05178,6.05244,6.05108,6.05222,17000000.0
2006-04-20 20:23:00,6.05054,6.05298,6.05054,6.05149,11000000.0
2006-04-20 20:24:00,6.05259,6.05325,6.05191,6.05195,16000000.0
2006-04-20 20:25:00,6.05229,6.05406,6.05229,6.05259,11000000.0
2006-04-20 20:26:00,6.05382,6.05382,6.05242,6.05242,8000000.0
2006-04-20 20:27:00,6.05223,6.05347,6.05164,6.05186,13000000.0
2006-04-20 20:28:00,6.05192,6.05309,6.05192,6.05251,15000000.0
2006-04-20 20:29:00,6.05384,6.054,6.05162,6.054,16000000.0
2006-04-20 20:30:00,6.05408,6.05408,6.05282,6.05288,8000000.0
2006-04-20 20:31:00,6.05293,6.05379,6.05207,6.05216,18000000.0
2006-04-20 20:32:00,6.05262,6.05337,6.05129,6.05129,7000000.0
2006-04-20 20:33:00,6.05139,6.0534,6.05139,6.05208,13000000.0
2006-04-20 20:34:00,6.05182,6.05329,6.05182,6.05186,13000000.0
2006-04-20 20:35:00,6.05183,6.05296,6.05183,6.05296,9000000.0
2006-04-20 20:36:00,6.05324,6.05394,6.05261,6.05332,17000000.0
2006-04-20 20:37:00,6.05305,6.05402,6.0521,6.054,14000000.0
2006-04-20 20:38:00,6.05251,6.05411,6.05242,6.05411,16000000.0
2006-04-20 20:39:00,6.05372,6.05403,6.05196,6.05365,14000000.0
2006-04-20 20:40:00,6.05332,6.05366,6.05184,6.05278,17000000.0
2006-04-20 20:41:00,6.05114,6.0517,6.05097,6.05157,16000000.0
2006-04-20 20:42:00,6.05213,6.05355,6.05213,6.05292,22000000.0
2006-04-20 20:43:00,6.05285,6.05286,6.05221,6.05232,18000000.0
2006-04-20 20:44:00,6.05146,6.05208,6.05053,6.05187,16000000.0
2006-04-20 20:45:00,6.05248,6.05363,6.05247,6.05247,8000000.0
2006-04-20 20:46:00,6.0522,6.05383,6.05209,6.05361,19000000.0
2006-04-20 20:47:00,6.05239,6.05348,6.05125,6.05279,12000000.0
2006-04-20 20:48:00,6.0527,6.0527,6.0507,6.05235,9000000.0
2006-04-20 20:49:00,6.05194,6.05298,6.05171,6.05171,19000000.0
2006-04-20 20:50:00,6.05101,6.05223,6.05062,6.05109,15000000.0
2006-04-20 20:51:00,6.05077,6.05163,6.04905,6.04905,9000000.0
2006-04-20 20:52:00,6.04935,6.0504,6.04904,6.04953,11000000.0
2006-04-20 20:53:00,6.04941,6.05013,6.0483,6.04985,15000000.0
2006-04-20 20:54:00,6.05007,6.05077,6.04883,6.04996,12000000.0
2006-04-20 20:55:00,6.04951,6.0507,6.04944,6.04987,18000000.0
2006-04-20 20:56:00,6.05004,6.05086,6.04931,6.04931,12000000.0
2006-04-20 20:57:00,6.05078,6.05147,6.04917,6.05077,13000000.0
2006-04-20 20:58:00,6.05059,6.05129,6.05004,6.05072,11000000.0
2006-04-20 20:59:00,6.05125,6.05175,6.05031,6.05135,11000000.0
2006-04-20 21:00:00,6.05148,6.05208,6.04968,6.05138,17000000.0
2006-04-20 21:01:00,6.05077,6.05109,6.04952,6.04952,10000000.0
2006-04-20 21:02:00,6.04927,6.05084,6.04927,6.05043,8000000.0
2006-04-20 21:03:00,6.05071,6.05131,6.04907,6.04952,19000000.0
2006-04-20 21:04:00,6.05007,6.05105,6.04915,6.05064,18000000.0
2006-04-20 21:05:00,6.05072,6.05081,6.04958,6.04958,14000000.0
2006-04-20 21:06:00,6.04949,6.05141,6.04949,6.05026,12000000.0
2006-04-20 21:07:00,6.05159,6.05202,6.05027,6.05077,10000000.0
2006-04-20 21:08:00,6.05086,6.05115,6.04925,6.05022,14000000.0
2006-04-20 21:09:00,6.05137,6.05196,6.04971,6.04987,16000000.0
2006-04-20 21:10:00,6.04997,6.0514,6.04953,6.05027,15000000.0
2006-04-20 21:11:00,6.05037,6.05089,6.04982,6.05023,13000000.0
2006-04-20 21:12:00,6.04986,6.05056,6.04943,6.04998,10000000.0
2006-04-20 21:13:00,6.05002,6.0508,6.04916,6.05022,14000000.0
2006-04-20 21:14:00,6.05015,6.05046,6.0498,6.05022,10000000.0
2006-04-20 21:15:00,6.04879,6.04993,6.04865,6.04882,15000000.0
2006-04-20 21:16:00,6.05005,6.05007,6.04823,6.04975,11000000.0
2006-04-20 21:17:00,6.04928,6.04928,6.04851,6.04902,13000000.0
2006-04-20 21:18:00,6.04956,6.05181,6.04956,6.05181,17000000.0
2006-04-20 21:19:00,6.05096,6.05148,6.04949,6.05054,12000000.0
2006-04-20 21:20:00,6.05064,6.05102,6.04894,6.05071,14000000.0
2006-04-20 21:21:00,6.05019,6.05061,6.04908,6.04908,11000000.0
2006-04-20 21:22:00,6.04867,6.05,6.04867,6.04976,9000000.0
2006-04-20 21:23:00,6.04918,6.05022,6.04918,6.04957,7000000.0
2006-04-20 21:24:00,6.05007,6.05065,6.0498,6.05052,11000000.0
2006-04-20 21:25:00,6.05108,6.05108,6.04922,6.04922,7000000.0
2006-04-20 21:26:00,6.0496,6.05055,6.04948,6.04971,13000000.0
2006-04-20 21:27:00,6.04943,6.05099,6.04926,6.05099,11000000.0
2006-04-20 21:28:00,6.0508,6.05155,6.04961,6.04961,15000000.0
2006-04-20 21:29:00,6.05071,6.05085,6.05001,6.0507,12000000.0
2006-04-20 21:30:00,6.05108,6.05158,6.05053,6.05148,10000000.0
2006-04-20 21:31:00,6.0508,6.05177,6.05054,6.05062,10000000.0
2006-04-20 21:32:00,6.05121,6.05219,6.05016,6.0516,12000000.0
2006-04-20 21:33:00,6.05116,6.05241,6.05112,6.05183,19000000.0
2006-04-20 21:34:00,6.05027,6.05129,6.05016,6.05091,8000000.0
2006-04-20 21:35:00,6.05188,6.05292,6.05094,6.052,20000000.0
2006-04-20 21:36:00,6.05217,6.0524,6.05086,6.0524,19000000.0
2006-04-20 21:37:00,6.05256,6.05256,6.05072,6.05166,19000000.0
2006-04-20 21:38:00,6.05154,6.05333,6.05126,6.05314,13000000.0
2006-04-20 21:39:00,6.05331,6.05331,6.05096,6.05173,17000000.0
2006-04-20 21:40:00,6.0514,6.05276,6.05112,6.05268,7000000.0
2006-04-20 21:41:00,6.05153,6.05258,6.05141,6.05141,11000000.0
2006-04-20 21:42:00,6.05136,6.05304,6.05136,6.05194,18000000.0
2006-04-20 21:43:00,6.05167,6.05261,6.05138,6.05181,13000000.0
2006-04-20 21:44:00,6.052,6.0529,6.05098,6.05123,16000000.0
2006-04-20 21:45:00,6.05181,6.05288,6.05146,6.05154,11000000.0
2006-04-20 21:46:00,6.05157,6.05254,6.05074,6.05169,13000000.0
2006-04-20 21:47:00,6.0509,6.05174,6.0509,6.05109,13000000.0
2006-04-20 21:48:00,6.05253,6.05266,6.05144,6.05146,17000000.0
2006-04-20 21:49:00,6.05117,6.05123,6.05099,6.05108,8000000.0
2006-04-20 21:50:00,6.05115,6.05289,6.05102,6.0521,11000000.0
2006-04-20 21:51:00,6.05316,6.05349,6.05157,6.05176,13000000.0
2006-04-20 21:52:00,6.05279,6.05334,6.05191,6.05329,13000000.0
2006-04-20 21:53:00,6.05286,6.05293,6.05068,6.05093,14000000.0
2006-04-20 21:54:00,6.05045,6.05167,6.0504,6.0511,11000000.0
2006-04-20 21:55:00,6.0506,6.05165,6.04939,6.05121,17000000.0
2006-04-20 21:56:00,6.05109,6.05141,6.04978,6.04984,12000000.0
2006-04-20 21:57:00,6.05033,6.05033,6.04899,6.04899,16000000.0
2006-04-20 21:58:00,6.04896,6.05074,6.04896,6.05074,9000000.0
2006-04-20 21:59:00,6.05,6.05023,6.04822,6.04936,18000000.0
2006-04-20 22:00:00,6.04919,6.05041,6.04918,6.04993,13000000.0
2006-04-20 22:01:00,6.0491,6.04947,6.04808,6.04808,11000000.0
2006-04-20 22:02:00,6.04984,6.05136,6.04917,6.05134,17000000.0
2006-04-20 22:03:00,6.05097,6.05198,6.05023,6.05195,23000000.0
2006-04-20 22:04:00,6.05224,6.05399,6.05208,6.05399,15000000.0
2006-04-20 22:05:00,6.05423,6.05423,6.0521,6.05267,14000000.0
2006-04-20 22:06:00,6.05272,6.0547,6.05255,6.05401,15000000.0
2006-04-20 22:07:00,6.05353,6.05394,6.05249,6.0535,9000000.0
2006-04-20 22:08:00,6.05326,6.05415,6.05223,6.05341,18000000.0
2006-04-20 22:09:00,6.05244,6.05323,6.05221,6.05268,11000000.0
2006-04-20 22:10:00,6.0524,6.05359,6.05229,6.05355,7000000.0
2006-04-20 22:11:00,6.05348,6.05463,6.05341,6.05448,8000000.0
2006-04-20 22:12:00,6.05384,6.05417,6.05315,6.05358,16000000.0
2006-04-20 22:13:00,6.05319,6.05346,6.05186,6.0519,24000000.0
2006-04-20 22:14:00,6.05181,6.05294,6.05145,6.05145,9000000.0
2006-04-20 22:15:00,6.05068,6.0519,6.05026,6.05122,10000000.0
2006-04-20 22:16:00,6.0512,6.05215,6.05047,6.0513,13000000.0
2006-04-20 22:17:00,6.05085,6.05121,6.04989,6.0508,20000000.0
2006-04-20 22:18:00,6.05124,6.05159,6.05068,6.05159,11000000.0
2006-04-20 22:19:00,6.05043,6.05196,6.05043,6.05163,15000000.0
2006-04-20 22:20:00,6.05141,6.0526,6.05127,6.05255,16000000.0
2006-04-20 22:21:00,6.0519,6.05323,6.05147,6.05174,12000000.0
2006-04-20 22:22:00,6.05121,6.05286,6.05074,6.05251,14000000.0
2006-04-20 22:23:00,6.05271,6.05271,6.05173,6.0526,11000000.0
2006-04-20 22:24:00,6.05157,6.05307,6.05157,6.05206,16000000.0
2006-04-20 22:25:00,6.05265,6.05297,6.05148,6.05198,14000000.0
2006-04-20 22:26:00,6.05227,6.05275,6.05176,6.05275,10000000.0
2006-04-20 22:27:00,6.05266,6.0539,6.05215,6.05339,14000000.0
2006-04-20 22:28:00,6.05227,6.05406,6.05222,6.05406,12000000.0
2006-04-20 22:29:00,6.0531,6.05349,6.05193,6.05193,13000000.0
2006-04-20 22:30:00,6.05169,6.05278,6.05169,6.05231,8000000.0
2006-04-20 22:31:00,6.05272,6.05352,6.05272,6.0529,11000000.0
2006-04-20 22:32:00,6.05173,6.05318,6.05158,6.05267,20000000.0
2006-04-20 22:33:00,6.05208,6.05273,6.0516,6.05209,11000000.0
2006-04-20 22:34:00,6.05199,6.053,6.05159,6.05209,10000000.0
2006-04-20 22:35:00,6.05181,6.0522,6.05095,6.05109,13000000.0
2006-04-20 22:36:00,6.05161,6.05278,6.0515,6.05278,9000000.0
2006-04-20 22:37:00,6.05209,6.05239,6.0506,6.05194,13000000.0
2006-04-20 22:38:00,6.05185,6.05215,6.05108,6.05215,9000000.0
2006-04-20 22:39:00,6.05198,6.05241,6.0506,6.05185,12000000.0
2006-04-20 22:40:00,6.05215,6.05347,6.05177,6.05344,9000000.0
2006-04-20 22:41:00,6.05343,6.05343,6.05191,6.05231,14000000.0
2006-04-20 22:42:00,6.05307,6.05321,6.05156,6.05202,13000000.0
2006-04-20 22:43:00,6.05283,6.05283,6.05081,6.05101,12000000.0
2006-04-20 22:44:00,6.05077,6.05254,6.05077,6.05218,15000000.0
2006-04-20 22:45:00,6.05204,6.05259,6.05191,6.05191,13000000.0
2006-04-20 22:46:00,6.052,6.05293,6.05133,6.05226,14000000.0
2006-04-20 22:47:00,6.05256,6.05299,6.05125,6.05197,15000000.0
2006-04-20 22:48:00,6.0527,6.05282,6.05177,6.05187,13000000.0
2006-04-20 22:49:00,6.05245,6.05347,6.05153,6.05203,13000000.0
2006-04-20 22:50:00,6.0523,6.05262,6.05158,6.05172,15000000.0
2006-04-20 22:51:00,6.05249,6.05364,6.05226,6.05332,14000000.0
2006-04-20 22:52:00,6.05359,6.05359,6.05211,6.05278,9000000.0
2006-04-20 22:53:00,6.05245,6.05302,6.05228,6.05238,15000000.0
2006-04-20 22:54:00,6.05241,6.05362,6.05202,6.05319,17000000.0
2006-04-20 22:55:00,6.05308,6.05345,6.05174,6.05317,16000000.0
2006-04-20 22:56:00,6.05159,6.05352,6.05111,6.0523,13000000.0
2006-04-20 22:57:00,6.05169,6.05227,6.05061,6.05095,8000000.0
2006-04-20 22:58:00,6.05086,6.05257,6.05042,6.05235,8000000.0
2006-04-20 22:59:00,6.05228,6.05238,6.05018,6.05097,19000000.0
2006-04-20 23:00:00,6.05101,6.05287,6.05097,6.05287,10000000.0
2006-04-20 23:01:00,6.05176,6.05196,6.05101,6.05101,7000000.0
2006-04-20 23:02:00,6.05011,6.05167,6.05011,6.05139,15000000.0
2006-04-20 23:03:00,6.05133,6.05133,6.05011,6.05047,17000000.0
2006-04-20 23:04:00,6.05059,6.05127,6.04987,6.05119,19000000.0
2006-04-20 23:05:00,6.05095,6.05127,6.04966,6.04966,9000000.0
2006-04-20 23:06:00,6.05019,6.05213,6.05016,6.05017,12000000.0
2006-04-20 23:07:00,6.04944,6.05134,6.04944,6.04986,14000000.0
2006-04-20 23:08:00,6.05049,6.05064,6.04981,6.05017,16000000.0
2006-04-20 23:09:00,6.05001,6.05084,6.05,6.05047,9000000.0
2006-04-20 23:10:00,6.05059,6.05114,6.04945,6.05114,12000000.0
2006-04-20 23:11:00,6.05096,6.05157,6.04993,6.05036,14000000.0
2006-04-20 23:12:00,6.05032,6.0512,6.05002,6.05102,7000000.0
2006-04-20 23:13:00,6.05001,6.05022,6.04869,6.05016,14000000.0
2006-04-20 23:14:00,6.0501,6.05101,6.04886,6.04886,19000000.0
2006-04-20 23:15:00,6.0494,6.05086,6.0491,6.04933,13000000.0
2006-04-20 23:16:00,6.05039,6.05059,6.04946,6.04988,15000000.0
2006-04-20 23:17:00,6.05008,6.05063,6.04933,6.05042,11000000.0
2006-04-20 23:18:00,6.04979,6.05048,6.04885,6.04922,12000000.0
2006-04-20 23:19:00,6.04898,6.05026,6.04898,6.04958,14000000.0
2006-04-20 23:20:00,6.04967,6.05073,6.04943,6.04983,19000000.0
2006-04-20 23:21:00,6.04925,6.05127,6.04919,6.05127,7000000.0
2006-04-20 23:22:00,6.05144,6.05144,6.04908,6.04908,15000000.0
2006-04-20 23:23:00,6.04991,6.0517,6.04991,6.05044,11000000.0
2006-04-20 23:24:00,6.04998,6.05157,6.04976,6.05073,14000000.0
2006-04-20 23:25:00,6.04991,6.0516,6.04975,6.05098,11000000.0
2006-04-20 23:26:00,6.05129,6.05175,6.05059,6.05095,14000000.0
2006-04-20 23:27:00,6.05142,6.05185,6.05007,6.05071,11000000.0
2006-04-20 23:28:00,6.0509,6.05191,6.05081,6.05081,12000000.0
2006-04-20 23:29:00,6.05232,6.05232,6.04998,6.04998,16000000.0
2006-04-20 23:30:00,6.0501,6.05147,6.0501,6.05129,20000000.0
2006-04-20 23:31:00,6.05086,6.05166,6.05048,6.05048,11000000.0
2006-04-20 23:32:00,6.05033,6.05159,6.05033,6.05088,16000000.0
2006-04-20 23:33:00,6.05095,6.05099,6.05071,6.05075,12000000.0
2006-04-20 23:34:00,6.05086,6.05099,6.05065,6.05065,13000000.0
2006-04-20 23:35:00,6.05103,6.05213,6.05103,6.05159,9000000.0
2006-04-20 23:36:00,6.05153,6.05164,6.05116,6.05133,9000000.0
2006-04-20 23:37:00,6.05131,6.05164,6.04977,6.04987,14000000.0
2006-04-20 23:38:00,6.04955,6.05145,6.04955,6.05145,13000000.0
2006-04-20 23:39:00,6.05157,6.05193,6.05114,6.05181,17000000.0
2006-04-20 23:40:00,6.05148,6.05207,6.0506,6.05119,12000000.0
2006-04-20 23:41:00,6.0517,6.05174,6.05144,6.05174,17000000.0
2006-04-20 23:42:00,6.05127,6.05219,6.05025,6.05151,22000000.0
2006-04-20 23:43:00,6.05155,6.05179,6.0506,6.0507,15000000.0
2006-04-20 23:44:00,6.05,6.0502,6.04992,6.0502,14000000.0
2006-04-20 23:45:00,6.04993,6.05016,6.04982,6.05012,20000000.0
2006-04-20 23:46:00,6.05058,6.05184,6.05058,6.05142,14000000.0
2006-04-20 23:47:00,6.05205,6.05241,6.05067,6.05088,10000000.0
2006-04-20 23:48:00,6.05085,6.05228,6.05069,6.05069,18000000.0
2006-04-20 23:49:00,6.05098,6.05205,6.05062,6.05138,14000000.0
2006-04-20 23:50:00,6.05146,6.05149,6.05019,6.05019,13000000.0
2006-04-20 23:51:00,6.05007,6.05029,6.05003,6.05003,8000000.0
2006-04-20 23:52:00,6.05085,6.05247,6.05085,6.05173,16000000.0
2006-04-20 23:53:00,6.05333,6.05333,6.05118,6.05197,18000000.0
2006-04-20 23:54:00,6.05321,6.05321,6.05117,6.05117,12000000.0
2006-04-20 23:55:00,6.05128,6.05242,6.05128,6.05199,19000000.0
2006-04-20 23:56:00,6.05165,6.05282,6.05108,6.05282,14000000.0
2006-04-20 23:57:00,6.05269,6.05307,6.0513,6.05139,16000000.0
2006-04-20 23:58:00,6.05205,6.05333,6.05157,6.0522,13000000.0
2006-04-20 23:59:00,6.05236,6.05292,6.05129,6.0519,14000000.0
2006-04-21 00:00:00,6.05225,6.05225,6.05113,6.05148,17000000.0
2006-04-21 00:01:00,6.05207,6.05265,6.05171,6.05208,12000000.0
2006-04-21 00:02:00,6.05161,6.05215,6.0506,6.05123,15000000.0
2006-04-21 00:03:00,6.05143,6.05171,6.05037,6.05117,14000000.0
2006-04-21 00:04:00,6.05106,6.05281,6.05059,6.05106,12000000.0
2006-04-21 00:05:00,6.05095,6.05173,6.04896,6.0504,12000000.0
2006-04-21 00:06:00,6.05048,6.05273,6.05048,6.05086,12000000.0
2006-04-21 00:07:00,6.05187,6.05198,6.05077,6.05136,11000000.0
2006-04-21 00:08:00,6.05194,6.05201,6.05027,6.05112,15000000.0
2006-04-21 00:09:00,6.05198,6.05259,6.05013,6.05149,12000000.0
2006-04-21 00:10:00,6.05117,6.05164,6.05002,6.05164,19000000.0
2006-04-21 00:11:00,6.05157,6.05216,6.05101,6.05144,8000000.0
2006-04-21 00:12:00,6.05109,6.05248,6.05071,6.05227,9000000.0
2006-04-21 00:13:00,6.05221,6.05295,6.05107,6.05182,13000000.0
2006-04-21 00:14:00,6.05151,6.05284,6.05121,6.05185,14000000.0
2006-04-21 00:15:00,6.0534,6.0534,6.05157,6.05157,12000000.0
2006-04-21 00:16:00,6.05117,6.05297,6.05117,6.05205,12000000.0
2006-04-21 00:17:00,6.05281,6.05366,6.05223,6.05229,10000000.0
2006-04-21 00:18:00,6.05236,6.05239,6.05212,6.05222,19000000.0
2006-04-21 00:19:00,6.05228,6.05493,6.05228,6.05318,12000000.0
2006-04-21 00:20:00,6.05361,6.05475,6.05357,6.05431,11000000.0
2006-04-21 00:21:00,6.05473,6.05543,6.05404,6.05513,14000000.0
2006-04-21 00:22:00,6.05489,6.05489,6.0536,6.05447,13000000.0
2006-04-21 00:23:00,6.05527,6.05543,6.0533,6.0533,13000000.0
2006-04-21 00:24:00,6.05351,6.05476,6.05351,6.05402,9000000.0
2006-04-21 00:25:00,6.05352,6.05466,6.05327,6.05425,13000000.0
2006-04-21 00:26:00,6.05365,6.05515,6.05328,6.05458,14000000.0
2006-04-21 00:27:00,6.05482,6.05593,6.05444,6.05561,15000000.0
2006-04-21 00:28:00,6.05565,6.05694,6.05525,6.05643,7000000.0
2006-04-21 00:29:00,6.05678,6.05678,6.05473,6.05602,17000000.0
2006-04-21 00:30:00,6.05582,6.05582,6.05424,6.05424,9000000.0
2006-04-21 00:31:00,6.05471,6.05643,6.05466,6.05466,13000000.0
2006-04-21 00:32:00,6.05509,6.05598,6.05509,6.05546,8000000.0
2006-04-21 00:33:00,6.05482,6.05557,6.05447,6.05456,19000000.0
2006-04-21 00:34:00,6.05449,6.05625,6.05426,6.0561,15000000.0
2006-04-21 00:35:00,6.05652,6.05886,6.05649,6.0585,12000000.0
2006-04-21 00:36:00,6.05833,6.05924,6.05683,6.05924,15000000.0
2006-04-21 00:37:00,6.05766,6.05976,6.05766,6.05976,15000000.0
2006-04-21 00:38:00,6.05917,6.05964,6.05774,6.05901,18000000.0
2006-04-21 00:39:00,6.05837,6.05884,6.05735,6.0581,20000000.0
2006-04-21 00:40:00,6.05829,6.05875,6.05713,6.05713,10000000.0
2006-04-21 00:41:00,6.05672,6.05902,6.05672,6.05775,9000000.0
2006-04-21 00:42:00,6.0576,6.05951,6.05714,6.05842,16000000.0
2006-04-21 00:43:00,6.05876,6.06018,6.05868,6.05953,16000000.0
2006-04-21 00:44:00,6.05909,6.05955,6.05847,6.0588,10000000.0
2006-04-21 00:45:00,6.05971,6.05971,6.0562,6.05669,16000000.0
2006-04-21 00:46:00,6.0566,6.05873,6.05606,6.05635,12000000.0
2006-04-21 00:47:00,6.05746,6.05746,6.05503,6.0555,8000000.0
2006-04-21 00:48:00,6.05582,6.05682,6.05499,6.05671,16000000.0
2006-04-21 00:49:00,6.05619,6.05663,6.05561,6.05613,11000000.0
2006-04-21 00:50:00,6.05684,6.05725,6.05603,6.05607,9000000.0
2006-04-21 00:51:00,6.05763,6.05763,6.05662,6.05684,9000000.0
2006-04-21 00:52:00,6.05676,6.05725,6.05472,6.05724,18000000.0
2006-04-21 00:53:00,6.05698,6.05706,6.05622,6.05677,12000000.0
2006-04-21 00:54:00,6.05668,6.05728,6.05613,6.05699,12000000.0
2006-04-21 00:55:00,6.05817,6.05819,6.05668,6.05725,11000000.0
2006-04-21 00:56:00,6.05663,6.05711,6.05593,6.0563,14000000.0
2006-04-21 00:57:00,6.05578,6.05621,6.05447,6.05447,15000000.0
2006-04-21 00:58:00,6.05446,6.05559,6.054,6.054,9000000.0
2006-04-21 00:59:00,6.05412,6.0554,6.05403,6.05403,17000000.0
2006-04-21 01:00:00,6.05444,6.05627,6.05444,6.0556,12000000.0
2006-04-21 01:01:00,6.05595,6.05702,6.05436,6.05495,15000000.0
2006-04-21 01:02:00,6.05639,6.05714,6.05487,6.05601,10000000.0
2006-04-21 01:03:00,6.05599,6.05688,6.05438,6.05445,13000000.0
2006-04-21 01:04:00,6.05632,6.05769,6.05559,6.05559,13000000.0
2006-04-21 01:05:00,6.05628,6.05716,6.05592,6.05636,13000000.0
2006-04-21 01:06:00,6.05664,6.0568,6.05512,6.05668,12000000.0
2006-04-21 01:07:00,6.05669,6.05764,6.05557,6.05748,13000000.0
2006-04-21 01:08:00,6.05802,6.05834,6.05679,6.05816,15000000.0
2006-04-21 01:09:00,6.05797,6.05967,6.05788,6.05895,17000000.0
2006-04-21 01:10:00,6.05934,6.05967,6.05817,6.0588,10000000.0
2006-04-21 01:11:00,6.05814,6.05937,6.05753,6.05793,11000000.0
2006-04-21 01:12:00,6.05814,6.05882,6.05762,6.05823,10000000.0
2006-04-21 01:13:00,6.05791,6.05912,6.05762,6.05762,11000000.0
2006-04-21 01:14:00,6.05782,6.05998,6.05782,6.05935,13000000.0
2006-04-21 01:15:00,6.05874,6.05948,6.05814,6.05814,9000000.0
2006-04-21 01:16:00,6.05822,6.05934,6.0576,6.0576,12000000.0
2006-04-21 01:17:00,6.05867,6.05898,6.05761,6.05761,11000000.0
2006-04-21 01:18:00,6.05741,6.05914,6.05739,6.05914,12000000.0
2006-04-21 01:19:00,6.05934,6.05963,6.05766,6.05848,19000000.0
2006-04-21 01:20:00,6.05834,6.05945,6.05792,6.05898,11000000.0
2006-04-21 01:21:00,6.05884,6.06038,6.05818,6.06038,12000000.0
2006-04-21 01:22:00,6.06097,6.06097,6.05861,6.05935,9000000.0
2006-04-21 01:23:00,6.05988,6.05988,6.05855,6.05855,13000000.0
2006-04-21 01:24:00,6.05901,6.05991,6.05901,6.05991,14000000.0
2006-04-21 01:25:00,6.06126,6.06173,6.0599,6.06108,11000000.0
2006-04-21 01:26:00,6.06089,6.06143,6.05986,6.0601,10000000.0
2006-04-21 01:27:00,6.06025,6.06194,6.06025,6.0604,17000000.0
2006-04-21 01:28:00,6.0605,6.0617,6.05986,6.06074,13000000.0
2006-04-21 01:29:00,6.06027,6.06188,6.05971,6.06071,19000000.0
2006-04-21 01:30:00,6.06086,6.06141,6.05934,6.06049,15000000.0
2006-04-21 01:31:00,6.05959,6.06073,6.05864,6.05864,15000000.0
2006-04-21 01:32:00,6.05954,6.0605,6.0586,6.05995,12000000.0
2006-04-21 01:33:00,6.05932,6.06024,6.05855,6.05855,8000000.0
2006-04-21 01:34:00,6.05868,6.06013,6.05868,6.05977,18000000.0
2006-04-21 01:35:00,6.05856,6.06047,6.05856,6.06021,12000000.0
2006-04-21 01:36:00,6.06001,6.06001,6.05813,6.05915,16000000.0
2006-04-21 01:37:00,6.05941,6.0607,6.05884,6.05984,15000000.0
2006-04-21 01:38:00,6.06116,6.06116,6.05936,6.06102,18000000.0
2006-04-21 01:39:00,6.0613,6.062,6.06064,6.06149,10000000.0
2006-04-21 01:40:00,6.06193,6.06193,6.06086,6.06169,11000000.0
2006-04-21 01:41:00,6.06148,6.06335,6.06125,6.06289,16000000.0
2006-04-21 01:42:00,6.06327,6.06384,6.06255,6.06294,14000000.0
2006-04-21 01:43:00,6.0628,6.06432,6.06222,6.06342,16000000.0
2006-04-21 01:44:00,6.06307,6.06415,6.06269,6.06269,15000000.0
2006-04-21 01:45:00,6.06267,6.06398,6.06249,6.06337,16000000.0
2006-04-21 01:46:00,6.06284,6.06414,6.06284,6.06303,9000000.0
2006-04-21 01:47:00,6.06433,6.06497,6.06282,6.06357,17000000.0
2006-04-21 01:48:00,6.06421,6.06459,6.0625,6.06372,16000000.0
2006-04-21 01:49:00,6.0629,6.06403,6.0629,6.06403,10000000.0
2006-04-21 01:50:00,6.06404,6.0722,6.06403,6.0722,11000000.0
2006-04-21 01:51:00,6.07222,6.07227,6.06982,6.07038,12000000.0
2006-04-21 01:52:00,6.07089,6.0715,6.06964,6.0704,12000000.0
2006-04-21 01:53:00,6.07005,6.07005,6.06717,6.06924,18000000.0
2006-04-21 01:54:00,6.06921,6.06945,6.06794,6.06854,14000000.0
2006-04-21 01:55:00,6.06866,6.06866,6.06517,6.06517,18000000.0
2006-04-21 01:56:00,6.06407,6.0651,6.06344,6.0651,8000000.0
2006-04-21 01:57:00,6.06478,6.06561,6.06421,6.0645,13000000.0
2006-04-21 01:58:00,6.06381,6.06381,6.06064,6.06105,11000000.0
2006-04-21 01:59:00,6.06132,6.06161,6.05957,6.05963,11000000.0
2006-04-21 02:00:00,6.05915,6.05994,6.05722,6.05884,16000000.0
2006-04-21 02:01:00,6.06001,6.06026,6.05787,6.05919,21000000.0
2006-04-21 02:02:00,6.06042,6.06073,6.05874,6.05882,10000000.0
2006-04-21 02:03:00,6.0595,6.06098,6.0595,6.05963,8000000.0
2006-04-21 02:04:00,6.05992,6.06094,6.05922,6.05922,14000000.0
2006-04-21 02:05:00,6.05908,6.05912,6.05758,6.05758,14000000.0
2006-04-21 02:06:00,6.05788,6.0602,6.05788,6.05805,15000000.0
2006-04-21 02:07:00,6.05826,6.05963,6.05821,6.05947,10000000.0
2006-04-21 02:08:00,6.05887,6.0598,6.05791,6.05918,16000000.0
2006-04-21 02:09:00,6.0599,6.06018,6.05825,6.05958,18000000.0
2006-04-21 02:10:00,6.05932,6.05939,6.05639,6.05809,16000000.0
2006-04-21 02:11:00,6.05728,6.05873,6.05719,6.05873,14000000.0
2006-04-21 02:12:00,6.05815,6.05815,6.05653,6.05689,10000000.0
2006-04-21 02:13:00,6.05693,6.05714,6.05495,6.05633,15000000.0
2006-04-21 02:14:00,6.05722,6.05755,6.05595,6.05622,19000000.0
2006-04-21 02:15:00,6.05619,6.05619,6.05408,6.05602,12000000.0
2006-04-21 02:16:00,6.0565,6.05651,6.05529,6.05617,18000000.0
2006-04-21 02:17:00,6.05683,6.05727,6.05579,6.05727,14000000.0
2006-04-21 02:18:00,6.0575,6.05799,6.05576,6.05728,12000000.0
2006-04-21 02:19:00,6.05607,6.05778,6.05587,6.05778,14000000.0
2006-04-21 02:20:00,6.05786,6.05786,6.05547,6.05553,13000000.0
2006-04-21 02:21:00,6.05505,6.05653,6.05457,6.05457,15000000.0
2006-04-21 02:22:00,6.0546,6.05675,6.0546,6.05546,13000000.0
2006-04-21 02:23:00,6.0551,6.05629,6.05421,6.05421,16000000.0
2006-04-21 02:24:00,6.05326,6.05566,6.05326,6.05481,17000000.0
2006-04-21 02:25:00,6.05522,6.05582,6.05323,6.05323,10000000.0
2006-04-21 02:26:00,6.0541,6.05497,6.05305,6.0539,13000000.0
2006-04-21 02:27:00,6.05415,6.05472,6.05348,6.05399,7000000.0
2006-04-21 02:28:00,6.05366,6.05414,6.05289,6.05373,9000000.0
2006-04-21 02:29:00,6.05372,6.05428,6.05224,6.05261,20000000.0
2006-04-21 02:30:00,6.05336,6.05538,6.05336,6.05538,11000000.0
2006-04-21 02:31:00,6.0554,6.05566,6.05393,6.05393,9000000.0
2006-04-21 02:32:00,6.05503,6.05587,6.05434,6.05587,13000000.0
2006-04-21 02:33:00,6.05686,6.05732,6.05504,6.05527,14000000.0
2006-04-21 02:34:00,6.05492,6.05676,6.05437,6.05627,17000000.0
2006-04-21 02:35:00,6.05668,6.05668,6.05413,6.05413,15000000.0
2006-04-21 02:36:00,6.0557,6.05578,6.05451,6.05542,14000000.0
2006-04-21 02:37:00,6.05452,6.05636,6.05442,6.05552,13000000.0
2006-04-21 02:38:00,6.05387,6.05516,6.05364,6.05364,14000000.0
2006-04-21 02:39:00,6.05467,6.05543,6.05376,6.05513,15000000.0
2006-04-21 02:40:00,6.05363,6.05517,6.05301,6.05517,12000000.0
2006-04-21 02:41:00,6.05335,6.05479,6.05335,6.05479,13000000.0
2006-04-21 02:42:00,6.05473,6.05539,6.05334,6.05387,16000000.0
2006-04-21 02:43:00,6.05554,6.0564,6.05516,6.05593,18000000.0
2006-04-21 02:44:00,6.05499,6.05629,6.05428,6.0551,10000000.0
2006-04-21 02:45:00,6.0555,6.05644,6.05449,6.05449,14000000.0
2006-04-21 02:46:00,6.05498,6.05517,6.05411,6.05517,18000000.0
2006-04-21 02:47:00,6.05554,6.05659,6.05499,6.05659,17000000.0
2006-04-21 02:48:00,6.05603,6.05682,6.05543,6.05659,7000000.0
2006-04-21 02:49:00,6.05532,6.05757,6.05523,6.05573,13000000.0
2006-04-21 02:50:00,6.05527,6.05561,6.05519,6.05561,14000000.0
2006-04-21 02:51:00,6.05602,6.05745,6.05569,6.057,15000000.0
2006-04-21 02:52:00,6.05781,6.05781,6.05482,6.05671,15000000.0
2006-04-21 02:53:00,6.05602,6.05661,6.0555,6.05616,9000000.0
2006-04-21 02:54:00,6.05593,6.0564,6.05462,6.0564,13000000.0
2006-04-21 02:55:00,6.05616,6.05616,6.05465,6.05565,11000000.0
2006-04-21 02:56:00,6.05519,6.05611,6.05412,6.05477,18000000.0
2006-04-21 02:57:00,6.05493,6.05493,6.05464,6.05478,13000000.0
2006-04-21 02:58:00,6.05567,6.05637,6.05478,6.05637,9000000.0
2006-04-21 02:59:00,6.0565,6.0565,6.05506,6.05544,14000000.0
2006-04-21 03:00:00,6.05468,6.05511,6.05374,6.05471,11000000.0
2006-04-21 03:01:00,6.05481,6.05528,6.05414,6.05524,11000000.0
2006-04-21 03:02:00,6.05415,6.0554,6.05389,6.05518,11000000.0
2006-04-21 03:03:00,6.05561,6.05617,6.05482,6.05593,23000000.0
2006-04-21 03:04:00,6.05494,6.05557,6.05397,6.05397,11000000.0
2006-04-21 03:05:00,6.05423,6.05525,6.05423,6.055,17000000.0
2006-04-21 03:06:00,6.05558,6.05694,6.0542,6.05694,9000000.0
2006-04-21 03:07:00,6.05626,6.05666,6.05494,6.056,15000000.0
2006-04-21 03:08:00,6.05543,6.057,6.05543,6.05624,12000000.0
2006-04-21 03:09:00,6.05562,6.05647,6.05482,6.05587,15000000.0
2006-04-21 03:10:00,6.05586,6.05712,6.05528,6.05559,19000000.0
2006-04-21 03:11:00,6.05551,6.05817,6.05551,6.05689,15000000.0
2006-04-21 03:12:00,6.05721,6.05899,6.05695,6.05697,18000000.0
2006-04-21 03:13:00,6.05723,6.05796,6.05698,6.05707,18000000.0
2006-04-21 03:14:00,6.05681,6.05867,6.05681,6.05826,10000000.0
2006-04-21 03:15:00,6.0578,6.05844,6.05773,6.05832,7000000.0
2006-04-21 03:16:00,6.05772,6.05772,6.05653,6.05663,8000000.0
2006-04-21 03:17:00,6.05773,6.05795,6.05666,6.05716,10000000.0
2006-04-21 03:18:00,6.05694,6.05774,6.05694,6.05759,15000000.0
2006-04-21 03:19:00,6.05785,6.05845,6.05658,6.05659,10000000.0
2006-04-21 03:20:00,6.05732,6.05739,6.05644,6.05669,16000000.0
2006-04-21 03:21:00,6.05685,6.0577,6.05685,6.05769,11000000.0
2006-04-21 03:22:00,6.05774,6.05783,6.05752,6.05765,10000000.0
2006-04-21 03:23:00,6.0581,6.05964,6.05744,6.05744,12000000.0
2006-04-21 03:24:00,6.05729,6.05843,6.05708,6.05824,13000000.0
2006-04-21 03:25:00,6.05781,6.05896,6.05729,6.05888,11000000.0
2006-04-21 03:26:00,6.058,6.05806,6.05763,6.05786,13000000.0
2006-04-21 03:27:00,6.05756,6.05829,6.05626,6.05642,14000000.0
2006-04-21 03:28:00,6.05585,6.05697,6.05563,6.05603,18000000.0
2006-04-21 03:29:00,6.05687,6.05713,6.05566,6.05713,15000000.0
2006-04-21 03:30:00,6.05701,6.05802,6.0569,6.05717,10000000.0
2006-04-21 03:31:00,6.05679,6.05729,6.05615,6.05699,13000000.0
2006-04-21 03:32:00,6.05613,6.05768,6.05568,6.05666,16000000.0
2006-04-21 03:33:00,6.05648,6.05711,6.0555,6.05585,13000000.0
2006-04-21 03:34:00,6.05536,6.05676,6.05535,6.05613,16000000.0
2006-04-21 03:35:00,6.0556,6.05688,6.05542,6.05667,10000000.0
2006-04-21 03:36:00,6.05619,6.05679,6.0557,6.05583,11000000.0
2006-04-21 03:37:00,6.0558,6.05732,6.05553,6.05627,13000000.0
2006-04-21 03:38:00,6.05558,6.05712,6.05533,6.05635,13000000.0
2006-04-21 03:39:00,6.05614,6.05789,6.05614,6.05789,13000000.0
2006-04-21 03:40:00,6.05779,6.05824,6.05612,6.05689,12000000.0
2006-04-21 03:41:00,6.05768,6.05805,6.05576,6.05656,16000000.0
2006-04-21 03:42:00,6.05647,6.05647,6.05548,6.05548,21000000.0
2006-04-21 03:43:00,6.0552,6.0554,6.05506,6.05521,18000000.0
2006-04-21 03:44:00,6.05522,6.05522,6.05494,6.05522,15000000.0
2006-04-21 03:45:00,6.05506,6.05527,6.05506,6.05519,9000000.0
2006-04-21 03:46:00,6.05572,6.0566,6.05559,6.0566,8000000.0
2006-04-21 03:47:00,6.05616,6.05751,6.05593,6.05593,11000000.0
2006-04-21 03:48:00,6.05625,6.05702,6.05612,6.0562,9000000.0
2006-04-21 03:49:00,6.05596,6.0569,6.05527,6.05527,16000000.0
2006-04-21 03:50:00,6.0552,6.05615,6.05419,6.05419,19000000.0
2006-04-21 03:51:00,6.05438,6.05577,6.05435,6.05577,9000000.0
2006-04-21 03:52:00,6.05503,6.05601,6.05503,6.05584,19000000.0
2006-04-21 03:53:00,6.05614,6.05616,6.05587,6.05592,10000000.0
2006-04-21 03:54:00,6.05562,6.05621,6.05413,6.05559,17000000.0
2006-04-21 03:55:00,6.05517,6.0562,6.05406,6.055,16000000.0
2006-04-21 03:56:00,6.05557,6.05624,6.0552,6.05604,7000000.0
2006-04-21 03:57:00,6.05655,6.05655,6.05443,6.05443,11000000.0
2006-04-21 03:58:00,6.05591,6.05658,6.05501,6.05538,12000000.0
2006-04-21 03:59:00,6.05557,6.05723,6.05557,6.05631,17000000.0
2006-04-21 04:00:00,6.05617,6.05654,6.05526,6.05613,12000000.0
2006-04-21 04:01:00,6.05441,6.05525,6.05431,6.05477,16000000.0
2006-04-21 04:02:00,6.05474,6.05666,6.05474,6.05581,14000000.0
2006-04-21 04:03:00,6.05608,6.05685,6.0554,6.05575,12000000.0
2006-04-21 04:04:00,6.0546,6.05663,6.0546,6.05613,16000000.0
2006-04-21 04:05:00,6.05638,6.05691,6.05559,6.05559,13000000.0
2006-04-21 04:06:00,6.05528,6.05703,6.05528,6.05599,16000000.0
2006-04-21 04:07:00,6.05611,6.057,6.0551,6.05575,13000000.0
2006-04-21 04:08:00,6.0562,6.05628,6.05607,6.05618,14000000.0
2006-04-21 04:09:00,6.05601,6.05728,6.05601,6.05722,10000000.0
2006-04-21 04:10:00,6.05705,6.0572,6.05524,6.05524,12000000.0
2006-04-21 04:11:00,6.05488,6.0572,6.05488,6.05556,14000000.0
2006-04-21 04:12:00,6.05588,6.05631,6.05486,6.05486,19000000.0
2006-04-21 04:13:00,6.05443,6.05471,6.05435,6.05465,20000000.0
2006-04-21 04:14:00,6.05499,6.05622,6.05487,6.05577,12000000.0
2006-04-21 04:15:00,6.05538,6.05562,6.05433,6.05433,8000000.0
2006-04-21 04:16:00,6.05412,6.05592,6.05408,6.05408,13000000.0
2006-04-21 04:17:00,6.05529,6.05651,6.05483,6.05574,15000000.0
2006-04-21 04:18:00,6.05401,6.0563,6.05401,6.05479,9000000.0
2006-04-21 04:19:00,6.0543,6.05547,6.0543,6.05473,12000000.0
2006-04-21 04:20:00,6.05523,6.05528,6.05453,6.05453,9000000.0
2006-04-21 04:21:00,6.05461,6.05599,6.05461,6.05572,17000000.0
2006-04-21 04:22:00,6.05584,6.05588,6.05471,6.05512,14000000.0
2006-04-21 04:23:00,6.05547,6.05598,6.05499,6.05551,10000000.0
2006-04-21 04:24:00,6.05565,6.05628,6.05493,6.0554,12000000.0
2006-04-21 04:25:00,6.05569,6.0558,6.05557,6.05561,10000000.0
2006-04-21 04:26:00,6.05565,6.0558,6.0555,6.0558,7000000.0
2006-04-21 04:27:00,6.05556,6.0558,6.05556,6.05569,15000000.0
2006-04-21 04:28:00,6.0554,6.05643,6.05532,6.05621,7000000.0
2006-04-21 04:29:00,6.05618,6.05629,6.05498,6.05562,14000000.0
2006-04-21 04:30:00,6.05555,6.05636,6.05493,6.05636,11000000.0
2006-04-21 04:31:00,6.05654,6.05664,6.05551,6.05659,15000000.0
2006-04-21 04:32:00,6.05605,6.05605,6.05385,6.05425,17000000.0
2006-04-21 04:33:00,6.054,6.05542,6.05373,6.05429,14000000.0
2006-04-21 04:34:00,6.05468,6.05497,6.05279,6.05279,9000000.0
2006-04-21 04:35:00,6.05285,6.05379,6.05285,6.05379,12000000.0
2006-04-21 04:36:00,6.05369,6.05526,6.05333,6.05489,12000000.0
2006-04-21 04:37:00,6.05443,6.05483,6.05259,6.05421,12000000.0
2006-04-21 04:38:00,6.05426,6.05426,6.05297,6.05297,11000000.0
2006-04-21 04:39:00,6.05325,6.05415,6.05323,6.05369,17000000.0
2006-04-21 04:40:00,6.05545,6.05545,6.05313,6.05366,9000000.0
2006-04-21 04:41:00,6.05341,6.05461,6.0526,6.0526,10000000.0
2006-04-21 04:42:00,6.05327,6.05347,6.05234,6.05252,8000000.0
2006-04-21 04:43:00,6.05314,6.05361,6.05146,6.05246,18000000.0
2006-04-21 04:44:00,6.05265,6.05296,6.05207,6.05239,9000000.0
2006-04-21 04:45:00,6.05398,6.05414,6.05271,6.05345,9000000.0
2006-04-21 04:46:00,6.05381,6.05381,6.05261,6.05261,16000000.0
2006-04-21 04:47:00,6.05284,6.05406,6.05259,6.05331,12000000.0
2006-04-21 04:48:00,6.053,6.0532,6.05171,6.05171,10000000.0
2006-04-21 04:49:00,6.05273,6.05284,6.05132,6.05178,16000000.0
2006-04-21 04:50:00,6.05242,6.05443,6.05242,6.05401,16000000.0
2006-04-21 04:51:00,6.05288,6.05413,6.05288,6.05324,20000000.0
2006-04-21 04:52:00,6.05344,6.05424,6.05342,6.05424,13000000.0
2006-04-21 04:53:00,6.0526,6.05418,6.05239,6.05266,11000000.0
2006-04-21 04:54:00,6.05342,6.05358,6.05259,6.05358,11000000.0
2006-04-21 04:55:00,6.0535,6.05473,6.05298,6.05411,12000000.0
2006-04-21 04:56:00,6.05457,6.05489,6.05288,6.05384,16000000.0
2006-04-21 04:57:00,6.05417,6.05441,6.0539,6.05405,7000000.0
2006-04-21 04:58:00,6.05383,6.05526,6.05383,6.0552,13000000.0
2006-04-21 04:59:00,6.05469,6.05469,6.05345,6.05408,17000000.0
2006-04-21 05:00:00,6.05551,6.05551,6.05348,6.05378,10000000.0
2006-04-21 05:01:00,6.05365,6.05365,6.05347,6.05365,13000000.0
2006-04-21 05:02:00,6.05367,6.05514,6.05367,6.05514,18000000.0
2006-04-21 05:03:00,6.05534,6.05534,6.055,6.05504,9000000.0
2006-04-21 05:04:00,6.05517,6.05517,6.05309,6.05398,12000000.0
2006-04-21 05:05:00,6.05433,6.05481,6.05379,6.05429,10000000.0
2006-04-21 05:06:00,6.05486,6.05503,6.05297,6.05467,20000000.0
2006-04-21 05:07:00,6.05421,6.05433,6.05299,6.05404,10000000.0
2006-04-21 05:08:00,6.05383,6.05407,6.05292,6.05292,17000000.0
2006-04-21 05:09:00,6.05286,6.05489,6.05286,6.05407,15000000.0
2006-04-21 05:10:00,6.05434,6.0552,6.05433,6.05433,10000000.0
2006-04-21 05:11:00,6.05557,6.05574,6.05535,6.05561,16000000.0
2006-04-21 05:12:00,6.05514,6.05514,6.05389,6.05389,7000000.0
2006-04-21 05:13:00,6.0534,6.05472,6.05231,6.05392,12000000.0
2006-04-21 05:14:00,6.05405,6.05421,6.05398,6.05415,14000000.0
2006-04-21 05:15:00,6.05408,6.05494,6.05343,6.05415,16000000.0
2006-04-21 05:16:00,6.05393,6.05487,6.05339,6.05485,15000000.0
2006-04-21 05:17:00,6.05514,6.05514,6.05298,6.05298,10000000.0
2006-04-21 05:18:00,6.0533,6.05474,6.0533,6.05405,13000000.0
2006-04-21 05:19:00,6.054,6.05443,6.05272,6.05443,13000000.0
2006-04-21 05:20:00,6.05409,6.05409,6.05234,6.05244,20000000.0
2006-04-21 05:21:00,6.05225,6.05419,6.05225,6.05419,9000000.0
2006-04-21 05:22:00,6.05305,6.05559,6.05273,6.0536,17000000.0
2006-04-21 05:23:00,6.05426,6.05433,6.05321,6.05368,14000000.0
2006-04-21 05:24:00,6.05353,6.05406,6.05238,6.05365,19000000.0
2006-04-21 05:25:00,6.05361,6.0537,6.0527,6.05357,13000000.0
2006-04-21 05:26:00,6.05376,6.05416,6.05267,6.05317,13000000.0
2006-04-21 05:27:00,6.05279,6.05415,6.05207,6.05273,13000000.0
2006-04-21 05:28:00,6.05307,6.05363,6.05282,6.0532,10000000.0
2006-04-21 05:29:00,6.05279,6.05427,6.05261,6.05347,17000000.0
2006-04-21 05:30:00,6.05405,6.05482,6.05263,6.05331,21000000.0
2006-04-21 05:31:00,6.05322,6.05406,6.05232,6.05232,13000000.0
2006-04-21 05:32:00,6.05227,6.05353,6.05227,6.05353,16000000.0
2006-04-21 05:33:00,6.05354,6.05385,6.05354,6.05383,13000000.0
2006-04-21 05:34:00,6.05416,6.0544,6.053,6.05393,13000000.0
2006-04-21 05:35:00,6.05256,6.05415,6.05249,6.05357,14000000.0
2006-04-21 05:36:00,6.05338,6.05404,6.0524,6.0524,18000000.0
2006-04-21 05:37:00,6.05266,6.05408,6.05266,6.05298,12000000.0
2006-04-21 05:38:00,6.05273,6.05505,6.05273,6.05468,13000000.0
2006-04-21 05:39:00,6.05441,6.05533,6.05382,6.05382,21000000.0
2006-04-21 05:40:00,6.05364,6.05495,6.05345,6.05472,14000000.0
2006-04-21 05:41:00,6.05463,6.0558,6.05385,6.0558,13000000.0
2006-04-21 05:42:00,6.05434,6.05502,6.05415,6.05494,8000000.0
2006-04-21 05:43:00,6.0554,6.056,6.05444,6.05573,13000000.0
2006-04-21 05:44:00,6.05585,6.05585,6.0539,6.0539,13000000.0
2006-04-21 05:45:00,6.05394,6.05499,6.05385,6.05385,24000000.0
2006-04-21 05:46:00,6.05421,6.05593,6.05373,6.05593,14000000.0
2006-04-21 05:47:00,6.05567,6.05567,6.05437,6.05529,11000000.0
2006-04-21 05:48:00,6.05499,6.05537,6.05432,6.05505,18000000.0
2006-04-21 05:49:00,6.05473,6.05534,6.05428,6.05465,10000000.0
2006-04-21 05:50:00,6.05532,6.05572,6.05439,6.05572,10000000.0
2006-04-21 05:51:00,6.05546,6.05629,6.05523,6.05535,11000000.0
2006-04-21 05:52:00,6.055,6.05653,6.05446,6.05484,19000000.0
2006-04-21 05:53:00,6.0553,6.05677,6.05462,6.05473,15000000.0
2006-04-21 05:54:00,6.05522,6.05612,6.05462,6.05462,7000000.0
2006-04-21 05:55:00,6.05533,6.05624,6.05465,6.05492,12000000.0
2006-04-21 05:56:00,6.0548,6.05591,6.05415,6.0556,16000000.0
2006-04-21 05:57:00,6.05548,6.05548,6.0538,6.0538,11000000.0
2006-04-21 05:58:00,6.05434,6.05518,6.05386,6.05386,22000000.0
2006-04-21 05:59:00,6.05439,6.05538,6.05312,6.05317,9000000.0
2006-04-21 06:00:00,6.05349,6.05554,6.05349,6.05372,17000000.0
2006-04-21 06:01:00,6.05351,6.05475,6.05351,6.05451,18000000.0
2006-04-21 06:02:00,6.05515,6.05595,6.05448,6.05509,18000000.0
2006-04-21 06:03:00,6.05484,6.05545,6.05394,6.05443,16000000.0
2006-04-21 06:04:00,6.05461,6.05461,6.05389,6.05455,8000000.0
2006-04-21 06:05:00,6.05487,6.05565,6.05458,6.05458,10000000.0
2006-04-21 06:06:00,6.05421,6.05453,6.05416,6.05447,27000000.0
2006-04-21 06:07:00,6.05438,6.05445,6.05422,6.05445,17000000.0
2006-04-21 06:08:00,6.05499,6.05621,6.05465,6.05621,14000000.0
2006-04-21 06:09:00,6.05631,6.05631,6.05396,6.05409,13000000.0
2006-04-21 06:10:00,6.05354,6.05506,6.05354,6.0544,14000000.0
2006-04-21 06:11:00,6.05419,6.05522,6.05375,6.05438,16000000.0
2006-04-21 06:12:00,6.05432,6.05485,6.05381,6.05439,17000000.0
2006-04-21 06:13:00,6.05459,6.05474,6.05382,6.05382,14000000.0
2006-04-21 06:14:00,6.05344,6.05513,6.05342,6.05513,12000000.0
2006-04-21 06:15:00,6.05493,6.05568,6.0538,6.05451,13000000.0
2006-04-21 06:16:00,6.05382,6.05501,6.05382,6.05448,14000000.0
2006-04-21 06:17:00,6.05394,6.05485,6.05351,6.05431,11000000.0
2006-04-21 06:18:00,6.05466,6.05488,6.05324,6.05324,12000000.0
2006-04-21 06:19:00,6.0535,6.05438,6.05307,6.05438,19000000.0
2006-04-21 06:20:00,6.05458,6.05465,6.05321,6.05431,11000000.0
2006-04-21 06:21:00,6.05417,6.05468,6.05358,6.05358,9000000.0
2006-04-21 06:22:00,6.05368,6.05502,6.05348,6.0545,22000000.0
2006-04-21 06:23:00,6.05421,6.05435,6.05308,6.0541,18000000.0
2006-04-21 06:24:00,6.05501,6.05572,6.05448,6.05572,8000000.0
2006-04-21 06:25:00,6.0542,6.05446,6.05365,6.05436,9000000.0
2006-04-21 06:26:00,6.05444,6.05465,6.05334,6.05412,13000000.0
2006-04-21 06:27:00,6.05404,6.05527,6.05352,6.05368,15000000.0
2006-04-21 06:28:00,6.05309,6.0544,6.05301,6.05318,18000000.0
2006-04-21 06:29:00,6.05326,6.05504,6.05326,6.05371,16000000.0
2006-04-21 06:30:00,6.05385,6.05498,6.05322,6.05322,10000000.0
2006-04-21 06:31:00,6.05286,6.05513,6.05286,6.05432,13000000.0
2006-04-21 06:32:00,6.05437,6.05486,6.05377,6.05478,10000000.0
2006-04-21 06:33:00,6.05485,6.05492,6.05466,6.05492,10000000.0
2006-04-21 06:34:00,6.05485,6.05515,6.0529,6.0529,15000000.0
2006-04-21 06:35:00,6.05287,6.05425,6.05287,6.05425,13000000.0
2006-04-21 06:36:00,6.05483,6.05573,6.05452,6.05452,23000000.0
2006-04-21 06:37:00,6.05411,6.05487,6.05364,6.05462,11000000.0
2006-04-21 06:38:00,6.05334,6.0543,6.05289,6.05406,17000000.0
2006-04-21 06:39:00,6.05454,6.05524,6.05419,6.05426,8000000.0
2006-04-21 06:40:00,6.05418,6.05523,6.05279,6.05445,15000000.0
2006-04-21 06:41:00,6.05368,6.05475,6.05318,6.05381,15000000.0
2006-04-21 06:42:00,6.0536,6.05505,6.05266,6.05437,16000000.0
2006-04-21 06:43:00,6.05333,6.05467,6.05333,6.05383,12000000.0
2006-04-21 06:44:00,6.0546,6.0546,6.05304,6.05304,13000000.0
2006-04-21 06:45:00,6.05428,6.05435,6.05333,6.05435,14000000.0
2006-04-21 06:46:00,6.05323,6.05492,6.0527,6.0527,12000000.0
2006-04-21 06:47:00,6.053,6.05559,6.053,6.05476,11000000.0
2006-04-21 06:48:00,6.05473,6.05474,6.05366,6.05375,15000000.0
2006-04-21 06:49:00,6.0534,6.05569,6.0534,6.05377,17000000.0
2006-04-21 06:50:00,6.05469,6.05556,6.05405,6.05539,13000000.0
2006-04-21 06:51:00,6.05555,6.05612,6.05506,6.05612,8000000.0
2006-04-21 06:52:00,6.05629,6.05652,6.0543,6.05541,14000000.0
2006-04-21 06:53:00,6.05493,6.05574,6.05389,6.05389,13000000.0
2006-04-21 06:54:00,6.05402,6.05528,6.05402,6.05528,8000000.0
2006-04-21 06:55:00,6.05546,6.05625,6.05463,6.05463,10000000.0
2006-04-21 06:56:00,6.05471,6.05593,6.05455,6.05588,11000000.0
2006-04-21 06:57:00,6.0558,6.05602,6.05467,6.05467,17000000.0
2006-04-21 06:58:00,6.05431,6.05478,6.05431,6.05458,12000000.0
2006-04-21 06:59:00,6.05448,6.05629,6.05448,6.05594,14000000.0
2006-04-21 07:00:00,6.05564,6.0563,6.05502,6.0563,11000000.0
2006-04-21 07:01:00,6.0555,6.05577,6.0547,6.0547,10000000.0
2006-04-21 07:02:00,6.0547,6.05546,6.05419,6.05506,14000000.0
2006-04-21 07:03:00,6.05577,6.05643,6.05577,6.05592,7000000.0
2006-04-21 07:04:00,6.0558,6.0558,6.05421,6.05558,16000000.0
2006-04-21 07:05:00,6.05533,6.05601,6.05441,6.05563,15000000.0
2006-04-21 07:06:00,6.05595,6.05634,6.05488,6.05634,16000000.0
2006-04-21 07:07:00,6.05617,6.05711,6.05601,6.05646,12000000.0
2006-04-21 07:08:00,6.05653,6.05743,6.05611,6.05692,8000000.0
2006-04-21 07:09:00,6.05688,6.05763,6.05656,6.05658,8000000.0
2006-04-21 07:10:00,6.05615,6.05774,6.05602,6.05663,16000000.0
2006-04-21 07:11:00,6.05639,6.05718,6.0554,6.05638,17000000.0
2006-04-21 07:12:00,6.05648,6.05648,6.05546,6.05642,20000000.0
2006-04-21 07:13:00,6.05687,6.05758,6.05544,6.05754,18000000.0
2006-04-21 07:14:00,6.05639,6.05706,6.05583,6.05666,11000000.0
2006-04-21 07:15:00,6.05675,6.05749,6.05564,6.05749,18000000.0
2006-04-21 07:16:00,6.05713,6.05759,6.05562,6.05708,18000000.0
2006-04-21 07:17:00,6.05682,6.05782,6.0564,6.05782,12000000.0
2006-04-21 07:18:00,6.05743,6.05743,6.05529,6.05674,18000000.0
2006-04-21 07:19:00,6.05753,6.05753,6.05627,6.05706,14000000.0
2006-04-21 07:20:00,6.05714,6.05841,6.05602,6.05677,18000000.0
2006-04-21 07:21:00,6.05785,6.05785,6.05631,6.05633,13000000.0
2006-04-21 07:22:00,6.05556,6.05747,6.05556,6.05603,14000000.0
2006-04-21 07:23:00,6.05726,6.05785,6.05625,6.05717,15000000.0
2006-04-21 07:24:00,6.0574,6.0586,6.05715,6.05749,16000000.0
2006-04-21 07:25:00,6.05767,6.0583,6.05739,6.0574,15000000.0
2006-04-21 07:26:00,6.05861,6.05861,6.05708,6.05735,13000000.0
2006-04-21 07:27:00,6.05862,6.05871,6.05652,6.05738,12000000.0
2006-04-21 07:28:00,6.05806,6.05819,6.05687,6.05689,22000000.0
2006-04-21 07:29:00,6.0571,6.05864,6.05652,6.05864,16000000.0
2006-04-21 07:30:00,6.05856,6.05856,6.05685,6.05759,14000000.0
2006-04-21 07:31:00,6.05779,6.059,6.05714,6.05865,13000000.0
2006-04-21 07:32:00,6.0582,6.05873,6.05667,6.05667,9000000.0
2006-04-21 07:33:00,6.05758,6.05821,6.05717,6.05722,7000000.0
2006-04-21 07:34:00,6.05631,6.05702,6.05533,6.05702,18000000.0
2006-04-21 07:35:00,6.05777,6.05843,6.0576,6.05838,9000000.0
2006-04-21 07:36:00,6.05786,6.05798,6.05606,6.05798,13000000.0
2006-04-21 07:37:00,6.05802,6.05822,6.05651,6.05656,11000000.0
2006-04-21 07:38:00,6.05638,6.05732,6.05638,6.05732,11000000.0
2006-04-21 07:39:00,6.05848,6.05859,6.05831,6.05851,19000000.0
2006-04-21 07:40:00,6.05835,6.05835,6.05654,6.05706,11000000.0
2006-04-21 07:41:00,6.05676,6.05864,6.05655,6.05861,7000000.0
2006-04-21 07:42:00,6.05846,6.05865,6.05682,6.05757,13000000.0
2006-04-21 07:43:00,6.05878,6.05987,6.05744,6.05894,14000000.0
2006-04-21 07:44:00,6.05588,6.05784,6.05452,6.05722,10000000.0
2006-04-21 07:45:00,6.05839,6.05909,6.05758,6.05838,8000000.0
2006-04-21 07:46:00,6.05766,6.05777,6.05589,6.05694,13000000.0
2006-04-21 07:47:00,6.05662,6.05731,6.05547,6.05547,15000000.0
2006-04-21 07:48:00,6.05549,6.05742,6.05549,6.05636,13000000.0
2006-04-21 07:49:00,6.05692,6.05708,6.05556,6.05556,10000000.0
2006-04-21 07:50:00,6.05585,6.05791,6.05585,6.05689,17000000.0
2006-04-21 07:51:00,6.05538,6.05735,6.05538,6.05627,16000000.0
2006-04-21 07:52:00,6.05667,6.05794,6.05575,6.05714,13000000.0
2006-04-21 07:53:00,6.05725,6.05725,6.05512,6.05637,10000000.0
2006-04-21 07:54:00,6.05644,6.05711,6.05585,6.05706,11000000.0
2006-04-21 07:55:00,6.05699,6.05699,6.05555,6.05665,12000000.0
2006-04-21 07:56:00,6.05714,6.05767,6.05561,6.05713,13000000.0
2006-04-21 07:57:00,6.05656,6.05725,6.05587,6.05654,8000000.0
2006-04-21 07:58:00,6.05746,6.05869,6.05643,6.05857,14000000.0
2006-04-21 07:59:00,6.05784,6.05928,6.05713,6.05928,15000000.0
2006-04-21 08:00:00,6.0591,6.0591,6.05603,6.05607,10000000.0
2006-04-21 08:01:00,6.05537,6.058,6.05537,6.058,13000000.0
2006-04-21 08:02:00,6.05736,6.05867,6.05653,6.05739,14000000.0
2006-04-21 08:03:00,6.05616,6.05796,6.05615,6.05717,12000000.0
2006-04-21 08:04:00,6.05824,6.05824,6.0558,6.05745,16000000.0
2006-04-21 08:05:00,6.05735,6.05804,6.05628,6.0572,14000000.0
2006-04-21 08:06:00,6.05763,6.05811,6.05684,6.05721,19000000.0
2006-04-21 08:07:00,6.057,6.05942,6.057,6.05891,19000000.0
2006-04-21 08:08:00,6.05927,6.06124,6.05795,6.06124,11000000.0
2006-04-21 08:09:00,6.06106,6.06353,6.06082,6.06163,10000000.0
2006-04-21 08:10:00,6.06345,6.06503,6.06318,6.06503,16000000.0
2006-04-21 08:11:00,6.06443,6.06448,6.06322,6.06403,9000000.0
2006-04-21 08:12:00,6.06423,6.06423,6.06271,6.0635,10000000.0
2006-04-21 08:13:00,6.06301,6.06432,6.06254,6.06312,11000000.0
2006-04-21 08:14:00,6.06166,6.06543,6.06166,6.06504,12000000.0
2006-04-21 08:15:00,6.06522,6.06565,6.06368,6.06439,15000000.0
2006-04-21 08:16:00,6.06432,6.06471,6.06326,6.0638,14000000.0
2006-04-21 08:17:00,6.0642,6.06467,6.0635,6.06417,10000000.0
2006-04-21 08:18:00,6.0649,6.0652,6.06369,6.06509,9000000.0
2006-04-21 08:19:00,6.06629,6.0677,6.06461,6.0677,11000000.0
2006-04-21 08:20:00,6.06887,6.06887,6.066,6.0663,11000000.0
2006-04-21 08:21:00,6.0663,6.06662,6.06416,6.06612,20000000.0
2006-04-21 08:22:00,6.06653,6.06782,6.06564,6.0676,8000000.0
2006-04-21 08:23:00,6.06765,6.06952,6.0675,6.06925,12000000.0
2006-04-21 08:24:00,6.06833,6.06931,6.06721,6.06859,13000000.0
2006-04-21 08:25:00,6.06891,6.06891,6.06703,6.06754,12000000.0
2006-04-21 08:26:00,6.06789,6.06818,6.06574,6.06731,13000000.0
2006-04-21 08:27:00,6.06824,6.06875,6.06647,6.06875,11000000.0
2006-04-21 08:28:00,6.068,6.068,6.06487,6.06487,8000000.0
2006-04-21 08:29:00,6.06525,6.06628,6.06425,6.06497,12000000.0
2006-04-21 08:30:00,6.06417,6.06485,6.0624,6.06341,11000000.0
2006-04-21 08:31:00,6.0644,6.06529,6.0635,6.06423,10000000.0
2006-04-21 08:32:00,6.06452,6.06662,6.06452,6.06583,13000000.0
2006-04-21 08:33:00,6.06607,6.06611,6.06468,6.06484,11000000.0
2006-04-21 08:34:00,6.06521,6.06631,6.06428,6.06552,17000000.0
2006-04-21 08:35:00,6.06554,6.06668,6.06532,6.06591,11000000.0
2006-04-21 08:36:00,6.06489,6.06597,6.06467,6.06597,10000000.0
2006-04-21 08:37:00,6.06622,6.06623,6.06494,6.06494,9000000.0
2006-04-21 08:38:00,6.0655,6.06722,6.06476,6.06722,18000000.0
2006-04-21 08:39:00,6.06808,6.06955,6.06791,6.06955,8000000.0
2006-04-21 08:40:00,6.07032,6.07146,6.06923,6.06984,7000000.0
2006-04-21 08:41:00,6.06885,6.06961,6.06862,6.06957,16000000.0
2006-04-21 08:42:00,6.07004,6.07158,6.06787,6.07158,14000000.0
2006-04-21 08:43:00,6.07203,6.07535,6.07138,6.07447,12000000.0
2006-04-21 08:44:00,6.07262,6.0739,6.07194,6.07194,9000000.0
2006-04-21 08:45:00,6.07189,6.07491,6.07154,6.07384,18000000.0
2006-04-21 08:46:00,6.0727,6.07358,6.07226,6.07262,14000000.0
2006-04-21 08:47:00,6.07285,6.07361,6.07038,6.07089,18000000.0
2006-04-21 08:48:00,6.0687,6.07056,6.06831,6.06866,12000000.0
2006-04-21 08:49:00,6.07023,6.07182,6.06878,6.07052,14000000.0
2006-04-21 08:50:00,6.07067,6.07216,6.07035,6.0713,16000000.0
2006-04-21 08:51:00,6.07101,6.07202,6.06964,6.06964,21000000.0
2006-04-21 08:52:00,6.07052,6.07071,6.0687,6.07061,20000000.0
2006-04-21 08:53:00,6.07069,6.07081,6.06882,6.06965,7000000.0
2006-04-21 08:54:00,6.06955,6.07032,6.06563,6.06924,17000000.0
2006-04-21 08:55:00,6.06869,6.06976,6.06674,6.06674,12000000.0
2006-04-21 08:56:00,6.06793,6.06898,6.0669,6.06792,17000000.0
2006-04-21 08:57:00,6.06736,6.06762,6.06603,6.06678,16000000.0
2006-04-21 08:58:00,6.06667,6.06673,6.06466,6.06594,12000000.0
2006-04-21 08:59:00,6.06551,6.06561,6.06378,6.06476,13000000.0
2006-04-21 09:00:00,6.0652,6.0652,6.06307,6.06407,17000000.0
2006-04-21 09:01:00,6.0648,6.0674,6.0639,6.06486,13000000.0
2006-04-21 09:02:00,6.06474,6.06521,6.06371,6.0647,8000000.0
2006-04-21 09:03:00,6.06493,6.06493,6.06252,6.06354,16000000.0
2006-04-21 09:04:00,6.06395,6.06418,6.06261,6.06335,8000000.0
2006-04-21 09:05:00,6.06298,6.06481,6.06274,6.06325,11000000.0
2006-04-21 09:06:00,6.06285,6.0631,6.0611,6.06221,10000000.0
2006-04-21 09:07:00,6.06096,6.06415,6.06059,6.06415,10000000.0
2006-04-21 09:08:00,6.06429,6.06442,6.06294,6.06352,19000000.0
2006-04-21 09:09:00,6.06382,6.06463,6.06382,6.06439,16000000.0
2006-04-21 09:10:00,6.06459,6.06462,6.0629,6.06322,8000000.0
2006-04-21 09:11:00,6.06423,6.06423,6.0631,6.0631,11000000.0
2006-04-21 09:12:00,6.06318,6.06372,6.06223,6.06316,16000000.0
2006-04-21 09:13:00,6.06265,6.06357,6.05991,6.06357,15000000.0
2006-04-21 09:14:00,6.0641,6.06507,6.06369,6.06423,17000000.0
2006-04-21 09:15:00,6.06449,6.06531,6.06371,6.06371,12000000.0
2006-04-21 09:16:00,6.06517,6.06562,6.06383,6.06408,14000000.0
2006-04-21 09:17:00,6.06565,6.06572,6.0645,6.06552,14000000.0
2006-04-21 09:18:00,6.06589,6.06647,6.06491,6.06621,18000000.0
2006-04-21 09:19:00,6.06617,6.06617,6.0647,6.06545,14000000.0
2006-04-21 09:20:00,6.06582,6.06643,6.06486,6.06526,18000000.0
2006-04-21 09:21:00,6.06447,6.06563,6.06409,6.06563,17000000.0
2006-04-21 09:22:00,6.06516,6.06604,6.06403,6.06592,13000000.0
2006-04-21 09:23:00,6.06435,6.06552,6.06431,6.06459,12000000.0
2006-04-21 09:24:00,6.06432,6.06462,6.06273,6.06388,14000000.0
2006-04-21 09:25:00,6.06446,6.06549,6.06399,6.0647,9000000.0
2006-04-21 09:26:00,6.06335,6.06496,6.06335,6.06443,13000000.0
2006-04-21 09:27:00,6.06558,6.06569,6.0636,6.06497,13000000.0
2006-04-21 09:28:00,6.06495,6.06601,6.06418,6.06485,19000000.0
2006-04-21 09:29:00,6.0656,6.06579,6.06413,6.06413,14000000.0
2006-04-21 09:30:00,6.06402,6.0653,6.0637,6.06517,15000000.0
2006-04-21 09:31:00,6.06586,6.06658,6.06512,6.06565,11000000.0
2006-04-21 09:32:00,6.06673,6.06673,6.06435,6.06489,16000000.0
2006-04-21 09:33:00,6.06622,6.06622,6.06419,6.0654,9000000.0
2006-04-21 09:34:00,6.06553,6.06584,6.06438,6.06545,18000000.0
2006-04-21 09:35:00,6.0654,6.06621,6.06403,6.06552,14000000.0
2006-04-21 09:36:00,6.06496,6.06612,6.064,6.06446,16000000.0
2006-04-21 09:37:00,6.06398,6.06547,6.06398,6.06478,20000000.0
2006-04-21 09:38:00,6.06528,6.06655,6.06422,6.06487,19000000.0
2006-04-21 09:39:00,6.06518,6.06612,6.06431,6.06605,16000000.0
2006-04-21 09:40:00,6.06638,6.06638,6.06472,6.06534,12000000.0
2006-04-21 09:41:00,6.06507,6.06581,6.06309,6.06309,18000000.0
2006-04-21 09:42:00,6.06505,6.06658,6.06469,6.06647,16000000.0
2006-04-21 09:43:00,6.06695,6.06753,6.06641,6.06641,15000000.0
2006-04-21 09:44:00,6.06572,6.06659,6.06516,6.06608,13000000.0
2006-04-21 09:45:00,6.06466,6.06611,6.06251,6.06353,13000000.0
2006-04-21 09:46:00,6.0622,6.06229,6.05984,6.06073,17000000.0
2006-04-21 09:47:00,6.06098,6.0621,6.06047,6.06158,13000000.0
2006-04-21 09:48:00,6.06272,6.06286,6.06067,6.06209,16000000.0
2006-04-21 09:49:00,6.06173,6.0626,6.06124,6.06167,17000000.0
2006-04-21 09:50:00,6.06138,6.06195,6.06037,6.06195,12000000.0
2006-04-21 09:51:00,6.0627,6.0627,6.06025,6.06085,16000000.0
2006-04-21 09:52:00,6.06199,6.06218,6.06031,6.06218,16000000.0
2006-04-21 09:53:00,6.06236,6.06261,6.06052,6.06218,15000000.0
2006-04-21 09:54:00,6.06186,6.06228,6.06131,6.06131,15000000.0
2006-04-21 09:55:00,6.0624,6.0624,6.06077,6.06077,15000000.0
2006-04-21 09:56:00,6.06095,6.062,6.06027,6.06164,17000000.0
2006-04-21 09:57:00,6.06181,6.06195,6.06029,6.06136,12000000.0
2006-04-21 09:58:00,6.06222,6.06227,6.06094,6.06117,14000000.0
2006-04-21 09:59:00,6.06209,6.06209,6.06082,6.06143,10000000.0
2006-04-21 10:00:00,6.06104,6.06179,6.05995,6.06008,11000000.0
2006-04-21 10:01:00,6.05973,6.06156,6.05886,6.06068,24000000.0
2006-04-21 10:02:00,6.05993,6.06027,6.05827,6.05835,14000000.0
2006-04-21 10:03:00,6.05709,6.05709,6.05171,6.05415,16000000.0
2006-04-21 10:04:00,6.05394,6.05507,6.05322,6.05366,10000000.0
2006-04-21 10:05:00,6.05204,6.05237,6.05045,6.05115,10000000.0
2006-04-21 10:06:00,6.05262,6.05262,6.04942,6.05139,9000000.0
2006-04-21 10:07:00,6.04906,6.04906,6.04293,6.04293,11000000.0
2006-04-21 10:08:00,6.0434,6.04344,6.03904,6.03907,9000000.0
2006-04-21 10:09:00,6.04005,6.04246,6.03901,6.04246,11000000.0
2006-04-21 10:10:00,6.04346,6.04458,6.04225,6.0429,15000000.0
2006-04-21 10:11:00,6.04385,6.04576,6.04332,6.04576,16000000.0
2006-04-21 10:12:00,6.04547,6.0463,6.04359,6.04492,19000000.0
2006-04-21 10:13:00,6.04575,6.04805,6.04559,6.04805,9000000.0
2006-04-21 10:14:00,6.04862,6.04975,6.0483,6.04975,11000000.0
2006-04-21 10:15:00,6.04998,6.05004,6.04877,6.04968,8000000.0
2006-04-21 10:16:00,6.04984,6.04984,6.04725,6.04867,17000000.0
2006-04-21 10:17:00,6.04757,6.04971,6.0455,6.04878,16000000.0
2006-04-21 10:18:00,6.0503,6.0538,6.04965,6.05376,16000000.0
2006-04-21 10:19:00,6.05287,6.05287,6.05044,6.05108,17000000.0
2006-04-21 10:20:00,6.0508,6.05094,6.04886,6.05063,16000000.0
2006-04-21 10:21:00,6.05021,6.0504,6.04785,6.04785,7000000.0
2006-04-21 10:22:00,6.04864,6.04885,6.04677,6.0486,10000000.0
2006-04-21 10:23:00,6.04771,6.04915,6.04771,6.04834,14000000.0
2006-04-21 10:24:00,6.04649,6.04865,6.04614,6.04865,13000000.0
2006-04-21 10:25:00,6.04822,6.04879,6.04757,6.04797,12000000.0
2006-04-21 10:26:00,6.04767,6.048,6.04637,6.04751,11000000.0
2006-04-21 10:27:00,6.04776,6.04896,6.04736,6.04893,13000000.0
2006-04-21 10:28:00,6.04829,6.04883,6.04739,6.04853,13000000.0
2006-04-21 10:29:00,6.04959,6.05182,6.04899,6.05182,11000000.0
2006-04-21 10:30:00,6.05114,6.05148,6.05011,6.05045,9000000.0
2006-04-21 10:31:00,6.05163,6.0519,6.05082,6.05176,16000000.0
2006-04-21 10:32:00,6.05183,6.05213,6.05086,6.052,9000000.0
2006-04-21 10:33:00,6.05205,6.05277,6.0505,6.05077,12000000.0
2006-04-21 10:34:00,6.05161,6.05161,6.0505,6.05076,11000000.0
2006-04-21 10:35:00,6.05045,6.0508,6.04904,6.0508,17000000.0
2006-04-21 10:36:00,6.05014,6.05067,6.04916,6.05007,10000000.0
2006-04-21 10:37:00,6.04957,6.05022,6.04811,6.04886,15000000.0
2006-04-21 10:38:00,6.04906,6.04953,6.04671,6.04715,17000000.0
2006-04-21 10:39:00,6.0481,6.04821,6.0467,6.04718,13000000.0
2006-04-21 10:40:00,6.04786,6.04857,6.04644,6.04751,10000000.0
2006-04-21 10:41:00,6.04799,6.04816,6.04642,6.04756,15000000.0
2006-04-21 10:42:00,6.04904,6.0512,6.04859,6.0512,12000000.0
2006-04-21 10:43:00,6.05037,6.0511,6.04892,6.04977,13000000.0
2006-04-21 10:44:00,6.04824,6.0498,6.04824,6.04975,12000000.0
2006-04-21 10:45:00,6.04997,6.05018,6.04794,6.04862,13000000.0
2006-04-21 10:46:00,6.04836,6.0487,6.04699,6.04824,13000000.0
2006-04-21 10:47:00,6.04734,6.0481,6.04656,6.04752,7000000.0
2006-04-21 10:48:00,6.04828,6.04881,6.04594,6.04881,12000000.0
2006-04-21 10:49:00,6.04768,6.0481,6.04711,6.04793,10000000.0
2006-04-21 10:50:00,6.04719,6.04737,6.04581,6.04691,14000000.0
2006-04-21 10:51:00,6.04715,6.04774,6.04567,6.04774,11000000.0
2006-04-21 10:52:00,6.04839,6.04853,6.04675,6.04781,20000000.0
2006-04-21 10:53:00,6.04628,6.0485,6.04628,6.04766,9000000.0
2006-04-21 10:54:00,6.04825,6.04923,6.04753,6.0485,18000000.0
2006-04-21 10:55:00,6.0494,6.04968,6.04865,6.04933,10000000.0
2006-04-21 10:56:00,6.04883,6.04911,6.0481,6.04864,11000000.0
2006-04-21 10:57:00,6.04927,6.04927,6.0477,6.04817,8000000.0
2006-04-21 10:58:00,6.04813,6.0484,6.04687,6.04788,10000000.0
2006-04-21 10:59:00,6.04754,6.04827,6.04698,6.0474,10000000.0
2006-04-21 11:00:00,6.04749,6.04763,6.04644,6.04679,15000000.0
2006-04-21 11:01:00,6.04647,6.0471,6.0456,6.04562,12000000.0
2006-04-21 11:02:00,6.04599,6.04714,6.04567,6.04646,8000000.0
2006-04-21 11:03:00,6.04735,6.04735,6.04612,6.04635,11000000.0
2006-04-21 11:04:00,6.04612,6.04673,6.04534,6.04633,15000000.0
2006-04-21 11:05:00,6.04673,6.04784,6.04619,6.04701,17000000.0
2006-04-21 11:06:00,6.04728,6.04781,6.04513,6.04707,12000000.0
2006-04-21 11:07:00,6.04742,6.04756,6.0462,6.04715,11000000.0
2006-04-21 11:08:00,6.04613,6.04682,6.04541,6.04682,22000000.0
2006-04-21 11:09:00,6.04604,6.04604,6.04285,6.04318,9000000.0
2006-04-21 11:10:00,6.04348,6.04358,6.0423,6.04231,16000000.0
2006-04-21 11:11:00,6.04452,6.04452,6.04263,6.04308,7000000.0
2006-04-21 11:12:00,6.04409,6.0444,6.04323,6.04323,15000000.0
2006-04-21 11:13:00,6.0447,6.04491,6.04326,6.04402,11000000.0
2006-04-21 11:14:00,6.04422,6.04559,6.04358,6.0438,18000000.0
2006-04-21 11:15:00,6.04558,6.04595,6.04354,6.04369,11000000.0
2006-04-21 11:16:00,6.04505,6.04505,6.0431,6.0431,13000000.0
2006-04-21 11:17:00,6.0423,6.04465,6.0423,6.0426,13000000.0
2006-04-21 11:18:00,6.04262,6.04378,6.04227,6.04324,9000000.0
2006-04-21 11:19:00,6.04298,6.04298,6.04094,6.04209,17000000.0
2006-04-21 11:20:00,6.04143,6.04228,6.04084,6.04112,14000000.0
2006-04-21 11:21:00,6.04136,6.04186,6.04036,6.04126,14000000.0
2006-04-21 11:22:00,6.04098,6.04204,6.04061,6.0408,22000000.0
2006-04-21 11:23:00,6.0397,6.04087,6.03853,6.04084,8000000.0
2006-04-21 11:24:00,6.04194,6.04211,6.04043,6.04117,18000000.0
2006-04-21 11:25:00,6.03818,6.03988,6.03756,6.03873,9000000.0
2006-04-21 11:26:00,6.04082,6.04149,6.03979,6.04033,15000000.0
2006-04-21 11:27:00,6.04058,6.0412,6.03994,6.03994,10000000.0
2006-04-21 11:28:00,6.04028,6.0409,6.03934,6.0402,13000000.0
2006-04-21 11:29:00,6.04054,6.04054,6.039,6.039,17000000.0
2006-04-21 11:30:00,6.03917,6.04027,6.0384,6.039,13000000.0
2006-04-21 11:31:00,6.03808,6.0394,6.03735,6.03753,12000000.0
2006-04-21 11:32:00,6.03788,6.04008,6.03788,6.03855,20000000.0
2006-04-21 11:33:00,6.03836,6.04093,6.0381,6.03981,16000000.0
2006-04-21 11:34:00,6.03994,6.04054,6.03827,6.03866,13000000.0
2006-04-21 11:35:00,6.03804,6.03964,6.03787,6.03826,14000000.0
2006-04-21 11:36:00,6.03921,6.04005,6.03709,6.03871,11000000.0
2006-04-21 11:37:00,6.03916,6.04007,6.0378,6.03989,16000000.0
2006-04-21 11:38:00,6.04016,6.0408,6.03872,6.0408,8000000.0
2006-04-21 11:39:00,6.03975,6.04038,6.03851,6.04036,11000000.0
2006-04-21 11:40:00,6.04019,6.04066,6.03878,6.04051,12000000.0
2006-04-21 11:41:00,6.03998,6.04069,6.03785,6.03891,10000000.0
2006-04-21 11:42:00,6.0392,6.03998,6.03831,6.03973,10000000.0
2006-04-21 11:43:00,6.0401,6.04016,6.03882,6.03922,17000000.0
2006-04-21 11:44:00,6.04065,6.04073,6.03895,6.03912,15000000.0
2006-04-21 11:45:00,6.04001,6.04161,6.03996,6.04026,16000000.0
2006-04-21 11:46:00,6.0414,6.04208,6.0406,6.04126,7000000.0
2006-04-21 11:47:00,6.04115,6.04234,6.04069,6.0423,16000000.0
2006-04-21 11:48:00,6.04238,6.0429,6.04075,6.04237,13000000.0
2006-04-21 11:49:00,6.04234,6.04267,6.04093,6.04259,10000000.0
2006-04-21 11:50:00,6.04214,6.04309,6.04109,6.04259,12000000.0
2006-04-21 11:51:00,6.04287,6.04331,6.04148,6.04212,14000000.0
2006-04-21 11:52:00,6.04288,6.04376,6.04208,6.04364,18000000.0
2006-04-21 11:53:00,6.04345,6.04367,6.04255,6.04285,16000000.0
2006-04-21 11:54:00,6.04287,6.04317,6.04188,6.043,8000000.0
2006-04-21 11:55:00,6.04344,6.04456,6.04269,6.04456,8000000.0
2006-04-21 11:56:00,6.04472,6.04505,6.0438,6.04457,8000000.0
2006-04-21 11:57:00,6.04474,6.04574,6.044,6.04453,11000000.0
2006-04-21 11:58:00,6.0453,6.04708,6.04506,6.04708,14000000.0
2006-04-21 11:59:00,6.04692,6.04788,6.04634,6.04773,11000000.0
2006-04-21 12:00:00,6.04766,6.04766,6.04572,6.04572,15000000.0
2006-04-21 12:01:00,6.04552,6.04602,6.04435,6.04435,13000000.0
2006-04-21 12:02:00,6.04428,6.04587,6.04298,6.04465,15000000.0
2006-04-21 12:03:00,6.04633,6.04669,6.04465,6.04585,11000000.0
2006-04-21 12:04:00,6.04546,6.04592,6.04496,6.04572,9000000.0
2006-04-21 12:05:00,6.04585,6.04585,6.04397,6.04403,9000000.0
2006-04-21 12:06:00,6.04489,6.0458,6.04375,6.04564,15000000.0
2006-04-21 12:07:00,6.04568,6.04598,6.04496,6.04569,11000000.0
2006-04-21 12:08:00,6.04638,6.04657,6.04499,6.04538,8000000.0
2006-04-21 12:09:00,6.04587,6.0473,6.04558,6.04702,18000000.0
2006-04-21 12:10:00,6.0462,6.04686,6.04496,6.04686,14000000.0
2006-04-21 12:11:00,6.04669,6.04669,6.04544,6.04544,9000000.0
2006-04-21 12:12:00,6.04666,6.04711,6.04463,6.04636,18000000.0
2006-04-21 12:13:00,6.04644,6.04644,6.04511,6.04536,12000000.0
2006-04-21 12:14:00,6.04398,6.04479,6.04376,6.04424,10000000.0
2006-04-21 12:15:00,6.04551,6.04551,6.04362,6.04362,8000000.0
2006-04-21 12:16:00,6.04313,6.04368,6.04227,6.0436,14000000.0
2006-04-21 12:17:00,6.04384,6.04385,6.04256,6.04385,13000000.0
2006-04-21 12:18:00,6.04409,6.04464,6.0432,6.04371,10000000.0
2006-04-21 12:19:00,6.04197,6.0432,6.04157,6.04183,11000000.0
2006-04-21 12:20:00,6.04209,6.04436,6.0417,6.04436,8000000.0
2006-04-21 12:21:00,6.0435,6.04375,6.04219,6.04357,20000000.0
2006-04-21 12:22:00,6.04127,6.04397,6.04127,6.04344,14000000.0
2006-04-21 12:23:00,6.04449,6.04464,6.04358,6.04464,11000000.0
2006-04-21 12:24:00,6.04499,6.04562,6.04498,6.04562,17000000.0
2006-04-21 12:25:00,6.0454,6.0454,6.04295,6.04423,12000000.0
2006-04-21 12:26:00,6.04463,6.04499,6.04363,6.04385,7000000.0
2006-04-21 12:27:00,6.0456,6.04576,6.04371,6.044,7000000.0
2006-04-21 12:28:00,6.04477,6.04632,6.0447,6.04525,19000000.0
2006-04-21 12:29:00,6.04496,6.04706,6.04496,6.0468,12000000.0
2006-04-21 12:30:00,6.04627,6.0469,6.04572,6.04663,10000000.0
2006-04-21 12:31:00,6.04755,6.04755,6.04541,6.04728,12000000.0
2006-04-21 12:32:00,6.04823,6.05019,6.04823,6.04912,12000000.0
2006-04-21 12:33:00,6.04882,6.05053,6.04857,6.04904,15000000.0
2006-04-21 12:34:00,6.04722,6.04972,6.04722,6.04928,12000000.0
2006-04-21 12:35:00,6.04778,6.04887,6.04776,6.04864,12000000.0
2006-04-21 12:36:00,6.0487,6.04967,6.04759,6.04904,15000000.0
2006-04-21 12:37:00,6.04918,6.0492,6.04806,6.04918,8000000.0
2006-04-21 12:38:00,6.04789,6.04861,6.04702,6.04792,15000000.0
2006-04-21 12:39:00,6.04817,6.04864,6.04718,6.04775,14000000.0
2006-04-21 12:40:00,6.04875,6.04875,6.0472,6.04761,18000000.0
2006-04-21 12:41:00,6.04895,6.04924,6.04779,6.0486,11000000.0
2006-04-21 12:42:00,6.04803,6.04888,6.04594,6.04677,17000000.0
2006-04-21 12:43:00,6.04735,6.04749,6.04569,6.04742,11000000.0
2006-04-21 12:44:00,6.04651,6.04757,6.04574,6.04622,13000000.0
2006-04-21 12:45:00,6.04608,6.04728,6.0459,6.04728,10000000.0
2006-04-21 12:46:00,6.04732,6.0478,6.04732,6.04751,20000000.0
2006-04-21 12:47:00,6.0467,6.04697,6.04583,6.0463,10000000.0
2006-04-21 12:48:00,6.0465,6.04731,6.04569,6.04731,10000000.0
2006-04-21 12:49:00,6.04761,6.04796,6.04628,6.04722,15000000.0
2006-04-21 12:50:00,6.04837,6.04863,6.04686,6.04686,14000000.0
2006-04-21 12:51:00,6.04757,6.04769,6.0465,6.04769,14000000.0
2006-04-21 12:52:00,6.04815,6.0499,6.04815,6.04982,9000000.0
2006-04-21 12:53:00,6.05026,6.05057,6.0493,6.05053,9000000.0
2006-04-21 12:54:00,6.0516,6.05186,6.04849,6.04963,20000000.0
2006-04-21 12:55:00,6.05047,6.05146,6.04999,6.05042,12000000.0
2006-04-21 12:56:00,6.05071,6.05119,6.04933,6.04933,7000000.0
2006-04-21 12:57:00,6.05066,6.05088,6.04952,6.05086,13000000.0
2006-04-21 12:58:00,6.05075,6.05161,6.05015,6.05015,16000000.0
2006-04-21 12:59:00,6.05067,6.05253,6.05063,6.05253,14000000.0
2006-04-21 13:00:00,6.05256,6.05413,6.05112,6.05329,12000000.0
2006-04-21 13:01:00,6.05387,6.05428,6.05226,6.05235,17000000.0
2006-04-21 13:02:00,6.05301,6.05358,6.05168,6.05245,10000000.0
2006-04-21 13:03:00,6.05315,6.05315,6.05065,6.05155,22000000.0
2006-04-21 13:04:00,6.05238,6.05348,6.05096,6.05348,20000000.0
2006-04-21 13:05:00,6.05342,6.05416,6.05219,6.05386,14000000.0
2006-04-21 13:06:00,6.05329,6.05707,6.05329,6.0558,17000000.0
2006-04-21 13:07:00,6.05731,6.05887,6.05588,6.05847,22000000.0
2006-04-21 13:08:00,6.0575,6.05787,6.05571,6.05618,12000000.0
2006-04-21 13:09:00,6.0561,6.05717,6.05524,6.05703,12000000.0
2006-04-21 13:10:00,6.05494,6.05682,6.05394,6.05633,20000000.0
2006-04-21 13:11:00,6.05681,6.05699,6.0547,6.05574,12000000.0
2006-04-21 13:12:00,6.0576,6.05838,6.05592,6.05838,16000000.0
2006-04-21 13:13:00,6.05916,6.05916,6.05605,6.05763,14000000.0
2006-04-21 13:14:00,6.05675,6.05763,6.05609,6.05763,17000000.0
2006-04-21 13:15:00,6.0581,6.05851,6.05545,6.05545,7000000.0
2006-04-21 13:16:00,6.05624,6.05812,6.05589,6.05812,9000000.0
2006-04-21 13:17:00,6.05819,6.05819,6.05584,6.05584,15000000.0
2006-04-21 13:18:00,6.05749,6.0578,6.0558,6.05761,17000000.0
2006-04-21 13:19:00,6.05772,6.05795,6.05549,6.05568,15000000.0
2006-04-21 13:20:00,6.05561,6.0573,6.05544,6.05634,12000000.0
2006-04-21 13:21:00,6.05602,6.05688,6.05473,6.05486,24000000.0
2006-04-21 13:22:00,6.05529,6.0553,6.05363,6.05477,12000000.0
2006-04-21 13:23:00,6.05442,6.0546,6.05215,6.05314,12000000.0
2006-04-21 13:24:00,6.054,6.054,6.05247,6.05308,18000000.0
2006-04-21 13:25:00,6.05244,6.05371,6.0514,6.05325,12000000.0
2006-04-21 13:26:00,6.05301,6.05367,6.05224,6.0533,12000000.0
2006-04-21 13:27:00,6.05352,6.05471,6.05278,6.05278,9000000.0
2006-04-21 13:28:00,6.05361,6.05419,6.05229,6.0533,15000000.0
2006-04-21 13:29:00,6.05349,6.05457,6.05275,6.05457,14000000.0
2006-04-21 13:30:00,6.05307,6.05635,6.05307,6.05617,11000000.0
2006-04-21 13:31:00,6.0554,6.0558,6.0543,6.0554,11000000.0
2006-04-21 13:32:00,6.054,6.05566,6.0539,6.05493,8000000.0
2006-04-21 13:33:00,6.05483,6.05624,6.05483,6.05548,14000000.0
2006-04-21 13:34:00,6.05483,6.05621,6.0546,6.05621,11000000.0
2006-04-21 13:35:00,6.05571,6.05743,6.05492,6.05508,16000000.0
2006-04-21 13:36:00,6.05459,6.05648,6.05459,6.05648,8000000.0
2006-04-21 13:37:00,6.05525,6.05561,6.05248,6.05512,17000000.0
2006-04-21 13:38:00,6.05451,6.05541,6.05309,6.0546,14000000.0
2006-04-21 13:39:00,6.05398,6.05445,6.05344,6.05407,10000000.0
2006-04-21 13:40:00,6.05512,6.05539,6.05372,6.05376,8000000.0
2006-04-21 13:41:00,6.05474,6.05528,6.05393,6.05397,11000000.0
2006-04-21 13:42:00,6.05295,6.05446,6.05215,6.05215,14000000.0
2006-04-21 13:43:00,6.0529,6.05447,6.05221,6.05377,11000000.0
2006-04-21 13:44:00,6.05364,6.05364,6.05194,6.05245,11000000.0
2006-04-21 13:45:00,6.05353,6.05353,6.05156,6.05231,14000000.0
2006-04-21 13:46:00,6.05217,6.05326,6.051,6.05326,11000000.0
2006-04-21 13:47:00,6.0531,6.05354,6.05145,6.05232,13000000.0
2006-04-21 13:48:00,6.05279,6.0535,6.05233,6.05233,14000000.0
2006-04-21 13:49:00,6.05117,6.05117,6.04978,6.05082,12000000.0
2006-04-21 13:50:00,6.05121,6.05261,6.05031,6.05093,16000000.0
2006-04-21 13:51:00,6.0518,6.05297,6.04935,6.05297,14000000.0
2006-04-21 13:52:00,6.05415,6.05415,6.05219,6.05265,10000000.0
2006-04-21 13:53:00,6.05199,6.05275,6.05108,6.05218,10000000.0
2006-04-21 13:54:00,6.053,6.05331,6.05219,6.05309,8000000.0
2006-04-21 13:55:00,6.05342,6.05417,6.05281,6.05396,13000000.0
2006-04-21 13:56:00,6.05347,6.05347,6.05206,6.05214,17000000.0
2006-04-21 13:57:00,6.05222,6.05352,6.05206,6.05234,13000000.0
2006-04-21 13:58:00,6.05245,6.0539,6.05245,6.0539,7000000.0
2006-04-21 13:59:00,6.05316,6.05429,6.05253,6.05395,9000000.0
2006-04-21 14:00:00,6.05394,6.05394,6.05201,6.05242,7000000.0
2006-04-21 14:01:00,6.05323,6.05385,6.05277,6.05339,11000000.0
2006-04-21 14:02:00,6.05275,6.05458,6.05232,6.05398,19000000.0
2006-04-21 14:03:00,6.05317,6.05404,6.05271,6.05384,13000000.0
2006-04-21 14:04:00,6.05434,6.05464,6.05287,6.05416,22000000.0
2006-04-21 14:05:00,6.05424,6.05424,6.05182,6.05264,17000000.0
2006-04-21 14:06:00,6.05268,6.05398,6.05213,6.05213,11000000.0
2006-04-21 14:07:00,6.05209,6.05397,6.05204,6.05206,9000000.0
2006-04-21 14:08:00,6.05339,6.05339,6.05242,6.05281,11000000.0
2006-04-21 14:09:00,6.05327,6.05443,6.0525,6.05422,12000000.0
2006-04-21 14:10:00,6.05335,6.05364,6.05206,6.0527,13000000.0
2006-04-21 14:11:00,6.05225,6.05409,6.05225,6.05305,14000000.0
2006-04-21 14:12:00,6.05329,6.05442,6.05273,6.05415,11000000.0
2006-04-21 14:13:00,6.05293,6.05398,6.05227,6.05288,11000000.0
2006-04-21 14:14:00,6.05115,6.05333,6.05107,6.05333,7000000.0
2006-04-21 14:15:00,6.0526,6.0526,6.0505,6.05113,14000000.0
2006-04-21 14:16:00,6.05062,6.05094,6.04938,6.05039,13000000.0
2006-04-21 14:17:00,6.04978,6.05058,6.04853,6.0488,22000000.0
2006-04-21 14:18:00,6.04837,6.04905,6.0471,6.04822,15000000.0
2006-04-21 14:19:00,6.04888,6.04888,6.04619,6.0464,12000000.0
2006-04-21 14:20:00,6.04728,6.04772,6.04651,6.04772,7000000.0
2006-04-21 14:21:00,6.0474,6.04786,6.04526,6.04649,13000000.0
2006-04-21 14:22:00,6.04609,6.04636,6.04505,6.04578,8000000.0
2006-04-21 14:23:00,6.04554,6.0465,6.04485,6.04647,11000000.0
2006-04-21 14:24:00,6.04661,6.04682,6.04541,6.04582,13000000.0
2006-04-21 14:25:00,6.04559,6.0457,6.04403,6.0457,15000000.0
2006-04-21 14:26:00,6.04603,6.04613,6.04493,6.04613,8000000.0
2006-04-21 14:27:00,6.04557,6.04689,6.04529,6.0467,10000000.0
2006-04-21 14:28:00,6.04723,6.04819,6.0467,6.04819,11000000.0
2006-04-21 14:29:00,6.04873,6.04873,6.04679,6.04786,21000000.0
2006-04-21 14:30:00,6.04596,6.04709,6.04565,6.04642,11000000.0
2006-04-21 14:31:00,6.0471,6.0471,6.04476,6.04642,17000000.0
2006-04-21 14:32:00,6.04602,6.04729,6.04534,6.04638,15000000.0
2006-04-21 14:33:00,6.04672,6.0474,6.04608,6.04724,8000000.0
2006-04-21 14:34:00,6.04577,6.04676,6.04475,6.04676,9000000.0
2006-04-21 14:35:00,6.04573,6.04704,6.04537,6.04597,11000000.0
2006-04-21 14:36:00,6.04475,6.04728,6.04475,6.04658,15000000.0
2006-04-21 14:37:00,6.04567,6.04698,6.04562,6.04648,8000000.0
2006-04-21 14:38:00,6.04765,6.04765,6.04541,6.04541,10000000.0
2006-04-21 14:39:00,6.04736,6.04783,6.04618,6.04631,19000000.0
2006-04-21 14:40:00,6.04669,6.04757,6.04549,6.04714,15000000.0
2006-04-21 14:41:00,6.04792,6.04841,6.04676,6.04793,15000000.0
2006-04-21 14:42:00,6.04658,6.04755,6.04519,6.04755,17000000.0
2006-04-21 14:43:00,6.0467,6.04764,6.04521,6.04682,15000000.0
2006-04-21 14:44:00,6.04604,6.04787,6.04573,6.0478,15000000.0
2006-04-21 14:45:00,6.04795,6.04795,6.047,6.04786,9000000.0
2006-04-21 14:46:00,6.04717,6.04717,6.04616,6.04653,11000000.0
2006-04-21 14:47:00,6.04698,6.04723,6.04508,6.04619,12000000.0
2006-04-21 14:48:00,6.0467,6.0467,6.04472,6.04472,12000000.0
2006-04-21 14:49:00,6.04469,6.04618,6.04469,6.04574,12000000.0
2006-04-21 14:50:00,6.04566,6.0463,6.04475,6.04524,15000000.0
2006-04-21 14:51:00,6.0453,6.04586,6.04474,6.04549,10000000.0
2006-04-21 14:52:00,6.04363,6.04534,6.04351,6.04509,13000000.0
2006-04-21 14:53:00,6.04425,6.04468,6.04226,6.04381,13000000.0
2006-04-21 14:54:00,6.04358,6.04401,6.04223,6.04401,9000000.0
2006-04-21 14:55:00,6.04413,6.04506,6.04305,6.04367,16000000.0
2006-04-21 14:56:00,6.04406,6.04475,6.04265,6.04319,15000000.0
2006-04-21 14:57:00,6.04443,6.04579,6.04336,6.04336,15000000.0
2006-04-21 14:58:00,6.04307,6.04558,6.04307,6.04459,11000000.0
2006-04-21 14:59:00,6.0459,6.0459,6.04398,6.04535,14000000.0
2006-04-21 15:00:00,6.0454,6.04572,6.04394,6.04535,18000000.0
2006-04-21 15:01:00,6.04475,6.0468,6.04471,6.04632,12000000.0
2006-04-21 15:02:00,6.04559,6.04594,6.04484,6.0458,7000000.0
2006-04-21 15:03:00,6.04507,6.04749,6.0447,6.0447,18000000.0
2006-04-21 15:04:00,6.04429,6.04659,6.04429,6.04504,21000000.0
2006-04-21 15:05:00,6.0466,6.0466,6.04461,6.04575,13000000.0
2006-04-21 15:06:00,6.04569,6.04705,6.04497,6.04564,14000000.0
2006-04-21 15:07:00,6.04669,6.04743,6.04384,6.04743,22000000.0
2006-04-21 15:08:00,6.04734,6.04812,6.0462,6.04812,10000000.0
2006-04-21 15:09:00,6.04821,6.04851,6.04656,6.04816,9000000.0
2006-04-21 15:10:00,6.04811,6.04833,6.04694,6.0476,14000000.0
2006-04-21 15:11:00,6.04744,6.04817,6.04653,6.04817,12000000.0
2006-04-21 15:12:00,6.04822,6.04822,6.04599,6.04787,13000000.0
2006-04-21 15:13:00,6.04754,6.04794,6.04581,6.04627,12000000.0
2006-04-21 15:14:00,6.04563,6.04748,6.04516,6.04748,10000000.0
2006-04-21 15:15:00,6.0472,6.04789,6.04624,6.04789,16000000.0
2006-04-21 15:16:00,6.04743,6.05039,6.04718,6.05039,15000000.0
2006-04-21 15:17:00,6.05049,6.05139,6.04944,6.05116,14000000.0
2006-04-21 15:18:00,6.05181,6.05181,6.04872,6.04872,12000000.0
2006-04-21 15:19:00,6.04892,6.05067,6.04803,6.05067,11000000.0
2006-04-21 15:20:00,6.05163,6.05322,6.05025,6.05264,14000000.0
2006-04-21 15:21:00,6.05312,6.05325,6.05183,6.05308,14000000.0
2006-04-21 15:22:00,6.05308,6.05368,6.05245,6.05368,10000000.0
2006-04-21 15:23:00,6.05326,6.05351,6.05175,6.05225,11000000.0
2006-04-21 15:24:00,6.05162,6.05162,6.04909,6.04909,10000000.0
2006-04-21 15:25:00,6.05012,6.05131,6.04887,6.05112,16000000.0
2006-04-21 15:26:00,6.04985,6.05136,6.04938,6.05099,15000000.0
2006-04-21 15:27:00,6.05047,6.05084,6.04921,6.04923,10000000.0
2006-04-21 15:28:00,6.04931,6.0507,6.04846,6.04846,11000000.0
2006-04-21 15:29:00,6.04927,6.04955,6.04752,6.04933,19000000.0
2006-04-21 15:30:00,6.05005,6.0503,6.04817,6.04889,10000000.0
2006-04-21 15:31:00,6.0489,6.0508,6.04871,6.05013,14000000.0
2006-04-21 15:32:00,6.0506,6.05248,6.04968,6.05248,12000000.0
2006-04-21 15:33:00,6.05232,6.0524,6.05063,6.05141,20000000.0
2006-04-21 15:34:00,6.05303,6.05303,6.05125,6.05243,12000000.0
2006-04-21 15:35:00,6.05172,6.05355,6.05169,6.05292,12000000.0
2006-04-21 15:36:00,6.05138,6.05161,6.04924,6.04966,10000000.0
2006-04-21 15:37:00,6.04918,6.04997,6.04838,6.04978,10000000.0
2006-04-21 15:38:00,6.04997,6.05197,6.0489,6.05197,13000000.0
2006-04-21 15:39:00,6.05103,6.05274,6.05072,6.0523,7000000.0
2006-04-21 15:40:00,6.05208,6.05282,6.05089,6.05089,10000000.0
2006-04-21 15:41:00,6.0519,6.05198,6.05073,6.05159,9000000.0
2006-04-21 15:42:00,6.05212,6.05266,6.05189,6.05266,13000000.0
2006-04-21 15:43:00,6.05259,6.05259,6.05095,6.05211,16000000.0
2006-04-21 15:44:00,6.05237,6.05273,6.05179,6.05268,14000000.0
2006-04-21 15:45:00,6.05289,6.05289,6.05154,6.05175,15000000.0
2006-04-21 15:46:00,6.05118,6.05233,6.05091,6.05132,13000000.0
2006-04-21 15:47:00,6.05282,6.05345,6.05145,6.05206,9000000.0
2006-04-21 15:48:00,6.05221,6.05424,6.05142,6.05424,21000000.0
2006-04-21 15:49:00,6.0538,6.05431,6.05218,6.05278,23000000.0
2006-04-21 15:50:00,6.05255,6.05304,6.05069,6.05069,12000000.0
2006-04-21 15:51:00,6.05207,6.05284,6.05152,6.05223,19000000.0
2006-04-21 15:52:00,6.05234,6.05258,6.05075,6.05127,15000000.0
2006-04-21 15:53:00,6.05125,6.05125,6.04924,6.05062,14000000.0
2006-04-21 15:54:00,6.0505,6.05146,6.04892,6.05127,15000000.0
2006-04-21 15:55:00,6.05011,6.05139,6.0497,6.05139,12000000.0
2006-04-21 15:56:00,6.05165,6.05234,6.05036,6.05234,18000000.0
2006-04-21 15:57:00,6.05191,6.05214,6.05058,6.05143,10000000.0
2006-04-21 15:58:00,6.05189,6.05189,6.05003,6.05137,22000000.0
2006-04-21 15:59:00,6.05127,6.05183,6.05088,6.05125,12000000.0
2006-04-21 16:00:00,6.0505,6.05063,6.04897,6.0501,12000000.0
2006-04-21 16:01:00,6.04973,6.05065,6.04909,6.04947,12000000.0
2006-04-21 16:02:00,6.04976,6.05066,6.04827,6.04892,13000000.0
2006-04-21 16:03:00,6.05021,6.05084,6.04941,6.05083,13000000.0
2006-04-21 16:04:00,6.04991,6.05052,6.04899,6.04954,11000000.0
2006-04-21 16:05:00,6.04909,6.05001,6.04891,6.04965,9000000.0
2006-04-21 16:06:00,6.04983,6.04983,6.04885,6.04957,14000000.0
2006-04-21 16:07:00,6.04751,6.05005,6.04751,6.04949,15000000.0
2006-04-21 16:08:00,6.05008,6.05055,6.04901,6.04993,15000000.0
2006-04-21 16:09:00,6.05048,6.05258,6.04918,6.05068,17000000.0
2006-04-21 16:10:00,6.05127,6.05157,6.04973,6.05117,14000000.0
2006-04-21 16:11:00,6.05128,6.05128,6.05007,6.05122,9000000.0
2006-04-21 16:12:00,6.05035,6.05109,6.04954,6.04954,15000000.0
2006-04-21 16:13:00,6.05103,6.05195,6.05016,6.05195,14000000.0
2006-04-21 16:14:00,6.05112,6.05154,6.05021,6.05078,12000000.0
2006-04-21 16:15:00,6.05068,6.05205,6.05038,6.05054,14000000.0
2006-04-21 16:16:00,6.05213,6.05251,6.0506,6.0509,13000000.0
2006-04-21 16:17:00,6.05289,6.05289,6.05059,6.05059,18000000.0
2006-04-21 16:18:00,6.05009,6.05197,6.05009,6.05191,13000000.0
2006-04-21 16:19:00,6.05258,6.05289,6.05162,6.05235,8000000.0
2006-04-21 16:20:00,6.05221,6.05328,6.05102,6.05268,13000000.0
2006-04-21 16:21:00,6.05293,6.05295,6.05136,6.05223,12000000.0
2006-04-21 16:22:00,6.05307,6.05559,6.05284,6.05559,11000000.0
2006-04-21 16:23:00,6.05509,6.05524,6.05196,6.05457,14000000.0
2006-04-21 16:24:00,6.05293,6.05389,6.05168,6.05168,15000000.0
2006-04-21 16:25:00,6.05282,6.05328,6.05204,6.05234,11000000.0
2006-04-21 16:26:00,6.05407,6.0552,6.05382,6.05464,8000000.0
2006-04-21 16:27:00,6.05395,6.05457,6.05206,6.05206,10000000.0
2006-04-21 16:28:00,6.05155,6.05326,6.05045,6.05306,15000000.0
2006-04-21 16:29:00,6.05261,6.05263,6.05173,6.05185,7000000.0
2006-04-21 16:30:00,6.05255,6.05293,6.0501,6.05231,16000000.0
2006-04-21 16:31:00,6.05013,6.05013,6.04318,6.04318,14000000.0
2006-04-21 16:32:00,6.04272,6.04504,6.0423,6.04465,7000000.0
2006-04-21 16:33:00,6.04585,6.0461,6.04328,6.04328,8000000.0
2006-04-21 16:34:00,6.04352,6.04451,6.04284,6.04436,8000000.0
2006-04-21 16:35:00,6.04389,6.04389,6.04069,6.04069,9000000.0
2006-04-21 16:36:00,6.04077,6.04143,6.03923,6.04039,13000000.0
2006-04-21 16:37:00,6.03936,6.04051,6.03823,6.03864,18000000.0
2006-04-21 16:38:00,6.03834,6.04071,6.03332,6.03337,18000000.0
2006-04-21 16:39:00,6.03283,6.0341,6.03121,6.03367,20000000.0
2006-04-21 16:40:00,6.03409,6.03693,6.03226,6.03544,13000000.0
2006-04-21 16:41:00,6.03511,6.03669,6.03496,6.03643,20000000.0
2006-04-21 16:42:00,6.03744,6.03965,6.03695,6.03915,18000000.0
2006-04-21 16:43:00,6.04234,6.04423,6.04176,6.04288,15000000.0
2006-04-21 16:44:00,6.04209,6.04236,6.03874,6.04172,20000000.0
2006-04-21 16:45:00,6.04074,6.04205,6.04038,6.04165,13000000.0
2006-04-21 16:46:00,6.04068,6.04232,6.03959,6.04128,15000000.0
2006-04-21 16:47:00,6.04087,6.04127,6.03925,6.0405,8000000.0
2006-04-21 16:48:00,6.03992,6.04264,6.03975,6.04264,11000000.0
2006-04-21 16:49:00,6.04098,6.042,6.03967,6.04113,12000000.0
2006-04-21 16:50:00,6.04032,6.04123,6.03982,6.04069,15000000.0
2006-04-21 16:51:00,6.04143,6.04168,6.03863,6.03918,18000000.0
2006-04-21 16:52:00,6.03877,6.04171,6.03871,6.03979,14000000.0
2006-04-21 16:53:00,6.03976,6.04008,6.03731,6.03783,8000000.0
2006-04-21 16:54:00,6.03698,6.03818,6.03608,6.03818,11000000.0
2006-04-21 16:55:00,6.03937,6.03992,6.03814,6.03814,12000000.0
2006-04-21 16:56:00,6.03798,6.04046,6.03798,6.04046,10000000.0
2006-04-21 16:57:00,6.04066,6.0416,6.0393,6.03997,8000000.0
2006-04-21 16:58:00,6.03907,6.0426,6.03858,6.0426,9000000.0
2006-04-21 16:59:00,6.04347,6.0442,6.04159,6.04307,13000000.0
2006-04-21 17:00:00,6.04219,6.04221,6.0402,6.04091,11000000.0
2006-04-21 17:01:00,6.04077,6.04077,6.03915,6.03915,12000000.0
2006-04-21 17:02:00,6.03923,6.04111,6.03919,6.04111,10000000.0
2006-04-21 17:03:00,6.04149,6.04149,6.03984,6.04007,16000000.0
2006-04-21 17:04:00,6.03935,6.04012,6.03901,6.03908,13000000.0
2006-04-21 17:05:00,6.03826,6.04066,6.03826,6.03938,16000000.0
2006-04-21 17:06:00,6.03869,6.0391,6.03725,6.03877,12000000.0
2006-04-21 17:07:00,6.03827,6.03842,6.0375,6.03795,8000000.0
2006-04-21 17:08:00,6.03832,6.03897,6.03753,6.03864,21000000.0
2006-04-21 17:09:00,6.03944,6.03948,6.0384,6.0384,16000000.0
2006-04-21 17:10:00,6.03816,6.03931,6.03816,6.03869,11000000.0
2006-04-21 17:11:00,6.03807,6.03812,6.03645,6.03718,11000000.0
2006-04-21 17:12:00,6.03523,6.03547,6.03344,6.03379,9000000.0
2006-04-21 17:13:00,6.03596,6.03659,6.03508,6.03529,9000000.0
2006-04-21 17:14:00,6.03587,6.03707,6.03547,6.03638,17000000.0
2006-04-21 17:15:00,6.03789,6.03789,6.03531,6.03535,11000000.0
2006-04-21 17:16:00,6.03526,6.03651,6.03443,6.03443,15000000.0
2006-04-21 17:17:00,6.03393,6.03617,6.0339,6.03512,13000000.0
2006-04-21 17:18:00,6.03492,6.03615,6.03428,6.0353,15000000.0
2006-04-21 17:19:00,6.03648,6.03689,6.03518,6.03649,17000000.0
2006-04-21 17:20:00,6.03591,6.03685,6.03542,6.03587,12000000.0
2006-04-21 17:21:00,6.03522,6.03627,6.03491,6.03559,7000000.0
2006-04-21 17:22:00,6.03492,6.03548,6.03358,6.03358,14000000.0
2006-04-21 17:23:00,6.03372,6.03514,6.03327,6.03514,13000000.0
2006-04-21 17:24:00,6.03551,6.03551,6.03439,6.03488,9000000.0
2006-04-21 17:25:00,6.03507,6.03534,6.03435,6.03484,11000000.0
2006-04-21 17:26:00,6.03584,6.03625,6.03418,6.03538,16000000.0
2006-04-21 17:27:00,6.03572,6.03591,6.03488,6.03566,9000000.0
2006-04-21 17:28:00,6.03555,6.03555,6.0341,6.03412,15000000.0
2006-04-21 17:29:00,6.0338,6.03596,6.03374,6.03596,11000000.0
2006-04-21 17:30:00,6.03551,6.03698,6.03551,6.03698,19000000.0
2006-04-21 17:31:00,6.03597,6.03819,6.03597,6.03819,11000000.0
2006-04-21 17:32:00,6.03909,6.03921,6.03847,6.03872,9000000.0
2006-04-21 17:33:00,6.03875,6.03875,6.03754,6.03754,10000000.0
2006-04-21 17:34:00,6.03808,6.03816,6.03597,6.03785,14000000.0
2006-04-21 17:35:00,6.03771,6.03791,6.03607,6.03738,13000000.0
2006-04-21 17:36:00,6.03772,6.0379,6.03663,6.03753,11000000.0
2006-04-21 17:37:00,6.03934,6.03936,6.03769,6.03769,15000000.0
2006-04-21 17:38:00,6.03793,6.0392,6.03778,6.03876,17000000.0
2006-04-21 17:39:00,6.03965,6.04023,6.03846,6.03846,8000000.0
2006-04-21 17:40:00,6.03823,6.03914,6.03685,6.03901,12000000.0
2006-04-21 17:41:00,6.03872,6.03917,6.03784,6.03823,21000000.0
2006-04-21 17:42:00,6.03818,6.03818,6.03656,6.03676,13000000.0
2006-04-21 17:43:00,6.03615,6.03743,6.03486,6.03743,11000000.0
2006-04-21 17:44:00,6.03739,6.0389,6.03661,6.03868,19000000.0
2006-04-21 17:45:00,6.03974,6.0399,6.03793,6.03959,10000000.0
2006-04-21 17:46:00,6.03929,6.03929,6.03787,6.03815,13000000.0
2006-04-21 17:47:00,6.0383,6.03962,6.03784,6.03784,9000000.0
2006-04-21 17:48:00,6.0377,6.03896,6.03718,6.0381,14000000.0
2006-04-21 17:49:00,6.03908,6.04003,6.03789,6.04003,14000000.0
2006-04-21 17:50:00,6.04036,6.04036,6.03823,6.03904,17000000.0
2006-04-21 17:51:00,6.03914,6.03987,6.03845,6.03932,13000000.0
2006-04-21 17:52:00,6.03882,6.04069,6.03839,6.03839,24000000.0
2006-04-21 17:53:00,6.0396,6.04164,6.0396,6.04164,16000000.0
2006-04-21 17:54:00,6.04197,6.04197,6.04015,6.04059,16000000.0
2006-04-21 17:55:00,6.04055,6.04151,6.03895,6.03949,13000000.0
2006-04-21 17:56:00,6.03959,6.04066,6.0387,6.0387,15000000.0
2006-04-21 17:57:00,6.03914,6.04006,6.0387,6.03911,10000000.0
2006-04-21 17:58:00,6.04024,6.04024,6.03862,6.03969,15000000.0
2006-04-21 17:59:00,6.04034,6.04147,6.04023,6.04062,13000000.0
2006-04-21 18:00:00,6.04188,6.04231,6.04095,6.04231,7000000.0
2006-04-21 18:01:00,6.04157,6.04194,6.03983,6.04194,18000000.0
2006-04-21 18:02:00,6.04173,6.0421,6.04018,6.04172,17000000.0
2006-04-21 18:03:00,6.04197,6.04197,6.04035,6.04052,16000000.0
2006-04-21 18:04:00,6.04041,6.04147,6.0399,6.04118,14000000.0
2006-04-21 18:05:00,6.04146,6.04146,6.03936,6.04026,13000000.0
2006-04-21 18:06:00,6.03977,6.04023,6.03826,6.0389,18000000.0
2006-04-21 18:07:00,6.03862,6.03983,6.03781,6.0397,12000000.0
2006-04-21 18:08:00,6.03998,6.0406,6.03786,6.03786,18000000.0
2006-04-21 18:09:00,6.03901,6.04014,6.03872,6.03988,12000000.0
2006-04-21 18:10:00,6.04055,6.04055,6.03874,6.03874,13000000.0
2006-04-21 18:11:00,6.03869,6.04012,6.03869,6.04005,10000000.0
2006-04-21 18:12:00,6.03925,6.04001,6.03746,6.03746,11000000.0
2006-04-21 18:13:00,6.03817,6.04004,6.0381,6.03871,14000000.0
2006-04-21 18:14:00,6.03868,6.03957,6.03814,6.03923,10000000.0
2006-04-21 18:15:00,6.0396,6.0396,6.03803,6.03917,10000000.0
2006-04-21 18:16:00,6.0394,6.04056,6.03869,6.04056,9000000.0
2006-04-21 18:17:00,6.04141,6.04177,6.03975,6.03975,18000000.0
2006-04-21 18:18:00,6.04057,6.04079,6.03958,6.04079,14000000.0
2006-04-21 18:19:00,6.04041,6.04041,6.03838,6.03838,10000000.0
2006-04-21 18:20:00,6.03868,6.04033,6.03868,6.04015,15000000.0
2006-04-21 18:21:00,6.03948,6.04072,6.03873,6.04015,18000000.0
2006-04-21 18:22:00,6.04043,6.0415,6.03905,6.03949,14000000.0
2006-04-21 18:23:00,6.03985,6.04226,6.03938,6.04208,7000000.0
2006-04-21 18:24:00,6.04188,6.04239,6.04112,6.04167,9000000.0
2006-04-21 18:25:00,6.04157,6.04315,6.04053,6.04298,13000000.0
2006-04-21 18:26:00,6.04376,6.04376,6.04191,6.04305,16000000.0
2006-04-21 18:27:00,6.04293,6.04315,6.04149,6.04239,14000000.0
2006-04-21 18:28:00,6.04277,6.04288,6.04153,6.04214,13000000.0
2006-04-21 18:29:00,6.0433,6.0433,6.04122,6.04212,11000000.0
2006-04-21 18:30:00,6.04123,6.04287,6.04123,6.04187,16000000.0
2006-04-21 18:31:00,6.04312,6.04312,6.04104,6.0417,12000000.0
2006-04-21 18:32:00,6.04146,6.04241,6.04079,6.0418,11000000.0
2006-04-21 18:33:00,6.04166,6.04252,6.04132,6.0417,13000000.0
2006-04-21 18:34:00,6.04151,6.04151,6.04021,6.04064,13000000.0
2006-04-21 18:35:00,6.04097,6.04126,6.04025,6.04028,18000000.0
2006-04-21 18:36:00,6.04061,6.04197,6.03956,6.04095,18000000.0
2006-04-21 18:37:00,6.04069,6.04235,6.04063,6.0413,18000000.0
2006-04-21 18:38:00,6.04077,6.04174,6.03998,6.04157,11000000.0
2006-04-21 18:39:00,6.04157,6.04241,6.04027,6.0418,11000000.0
2006-04-21 18:40:00,6.04157,6.04239,6.0405,6.0405,14000000.0
2006-04-21 18:41:00,6.04045,6.04229,6.04038,6.04211,16000000.0
2006-04-21 18:42:00,6.04149,6.04264,6.04074,6.04121,14000000.0
2006-04-21 18:43:00,6.04161,6.04229,6.04063,6.04063,10000000.0
2006-04-21 18:44:00,6.04172,6.04238,6.04102,6.04149,13000000.0
2006-04-21 18:45:00,6.04166,6.0423,6.04045,6.04131,13000000.0
2006-04-21 18:46:00,6.04116,6.04196,6.04076,6.04107,12000000.0
2006-04-21 18:47:00,6.04086,6.04208,6.03987,6.04109,14000000.0
2006-04-21 18:48:00,6.04162,6.04162,6.03939,6.04033,15000000.0
2006-04-21 18:49:00,6.03955,6.0424,6.03838,6.04033,12000000.0
2006-04-21 18:50:00,6.04059,6.04217,6.04059,6.04193,9000000.0
2006-04-21 18:51:00,6.04222,6.04238,6.04099,6.04182,17000000.0
2006-04-21 18:52:00,6.04111,6.04181,6.04046,6.04136,9000000.0
2006-04-21 18:53:00,6.04193,6.04368,6.04174,6.04279,14000000.0
2006-04-21 18:54:00,6.04232,6.04317,6.04144,6.04157,14000000.0
2006-04-21 18:55:00,6.04227,6.04361,6.04215,6.04309,10000000.0
2006-04-21 18:56:00,6.04254,6.04344,6.0413,6.04325,16000000.0
2006-04-21 18:57:00,6.04329,6.04329,6.04111,6.04167,17000000.0
2006-04-21 18:58:00,6.04248,6.0437,6.04125,6.04276,14000000.0
2006-04-21 18:59:00,6.04284,6.04355,6.04208,6.04208,14000000.0
2006-04-21 19:00:00,6.04173,6.0452,6.04173,6.04368,15000000.0
2006-04-21 19:01:00,6.04557,6.04696,6.04324,6.04676,15000000.0
2006-04-21 19:02:00,6.04797,6.05174,6.04738,6.05107,14000000.0
2006-04-21 19:03:00,6.05185,6.05196,6.04765,6.04765,14000000.0
2006-04-21 19:04:00,6.04923,6.05154,6.04862,6.05154,12000000.0
2006-04-21 19:05:00,6.05131,6.05212,6.05006,6.05046,15000000.0
2006-04-21 19:06:00,6.05001,6.05001,6.048,6.04906,16000000.0
2006-04-21 19:07:00,6.0491,6.04948,6.04762,6.04837,20000000.0
2006-04-21 19:08:00,6.04791,6.04921,6.04746,6.04867,8000000.0
2006-04-21 19:09:00,6.0479,6.0479,6.04592,6.04653,17000000.0
2006-04-21 19:10:00,6.04714,6.04738,6.04543,6.04681,9000000.0
2006-04-21 19:11:00,6.04721,6.04721,6.04517,6.04655,16000000.0
2006-04-21 19:12:00,6.04671,6.04686,6.04567,6.04683,13000000.0
2006-04-21 19:13:00,6.0464,6.04707,6.0451,6.04707,10000000.0
2006-04-21 19:14:00,6.04718,6.04718,6.04505,6.04603,20000000.0
2006-04-21 19:15:00,6.04578,6.04662,6.04513,6.04584,12000000.0
2006-04-21 19:16:00,6.04594,6.04809,6.04594,6.04789,8000000.0
2006-04-21 19:17:00,6.04724,6.04724,6.04562,6.04698,18000000.0
2006-04-21 19:18:00,6.04602,6.04643,6.04555,6.04555,11000000.0
2006-04-21 19:19:00,6.04529,6.04711,6.0452,6.04711,12000000.0
2006-04-21 19:20:00,6.04739,6.04766,6.04641,6.0474,14000000.0
2006-04-21 19:21:00,6.04722,6.04722,6.0458,6.04652,13000000.0
2006-04-21 19:22:00,6.0463,6.0463,6.04452,6.04452,12000000.0
2006-04-21 19:23:00,6.04553,6.04648,6.04269,6.04269,14000000.0
2006-04-21 19:24:00,6.04352,6.04427,6.0425,6.04427,19000000.0
2006-04-21 19:25:00,6.0435,6.0435,6.04074,6.04206,8000000.0
2006-04-21 19:26:00,6.04184,6.04313,6.04169,6.04291,7000000.0
2006-04-21 19:27:00,6.04322,6.04366,6.04172,6.04254,20000000.0
2006-04-21 19:28:00,6.04287,6.04343,6.04287,6.04339,17000000.0
2006-04-21 19:29:00,6.04364,6.04391,6.04169,6.04169,10000000.0
2006-04-21 19:30:00,6.04136,6.043,6.04063,6.04291,15000000.0
2006-04-21 19:31:00,6.04281,6.04322,6.04083,6.04322,11000000.0
2006-04-21 19:32:00,6.04308,6.04321,6.04153,6.0417,9000000.0
2006-04-21 19:33:00,6.04189,6.04326,6.04107,6.04121,14000000.0
2006-04-21 19:34:00,6.04147,6.04184,6.04023,6.04023,17000000.0
2006-04-21 19:35:00,6.04109,6.04145,6.04039,6.04145,8000000.0
2006-04-21 19:36:00,6.04157,6.04198,6.04016,6.04042,15000000.0
2006-04-21 19:37:00,6.04086,6.04185,6.03977,6.0404,8000000.0
2006-04-21 19:38:00,6.03943,6.04056,6.03901,6.04022,15000000.0
2006-04-21 19:39:00,6.03954,6.03988,6.03802,6.03868,17000000.0
2006-04-21 19:40:00,6.03841,6.04021,6.03815,6.03839,16000000.0
2006-04-21 19:41:00,6.03891,6.03955,6.03793,6.0394,11000000.0
2006-04-21 19:42:00,6.04038,6.04058,6.03846,6.03912,15000000.0
2006-04-21 19:43:00,6.03886,6.03998,6.03835,6.03947,14000000.0
2006-04-21 19:44:00,6.03926,6.0397,6.03768,6.03848,14000000.0
2006-04-21 19:45:00,6.03843,6.04055,6.03843,6.03992,15000000.0
2006-04-21 19:46:00,6.03991,6.04173,6.03991,6.04154,15000000.0
2006-04-21 19:47:00,6.04201,6.04201,6.04042,6.04042,16000000.0
2006-04-21 19:48:00,6.04005,6.0411,6.03905,6.04021,16000000.0
2006-04-21 19:49:00,6.04,6.04,6.03888,6.03971,8000000.0
2006-04-21 19:50:00,6.04028,6.04077,6.03912,6.03939,9000000.0
2006-04-21 19:51:00,6.03942,6.0404,6.03877,6.04005,19000000.0
2006-04-21 19:52:00,6.04006,6.04054,6.03862,6.04054,11000000.0
2006-04-21 19:53:00,6.04081,6.04081,6.03918,6.04044,14000000.0
2006-04-21 19:54:00,6.0404,6.04153,6.04018,6.0409,18000000.0
2006-04-21 19:55:00,6.04061,6.04095,6.04014,6.04017,13000000.0
2006-04-21 19:56:00,6.04023,6.04091,6.0395,6.03988,10000000.0
2006-04-21 19:57:00,6.0396,6.0396,6.03888,6.03911,16000000.0
2006-04-21 19:58:00,6.03896,6.0402,6.0389,6.03893,15000000.0
2006-04-21 19:59:00,6.03915,6.03983,6.03846,6.03954,14000000.0
2006-04-21 20:00:00,6.03981,6.04086,6.03888,6.04086,11000000.0
2006-04-21 20:01:00,6.03951,6.04008,6.03806,6.03918,24000000.0
2006-04-21 20:02:00,6.03934,6.03983,6.03888,6.03912,11000000.0
2006-04-21 20:03:00,6.03878,6.04003,6.03835,6.04003,11000000.0
2006-04-21 20:04:00,6.03995,6.03995,6.03821,6.0389,10000000.0
2006-04-21 20:05:00,6.03954,6.0418,6.03954,6.0418,17000000.0
2006-04-21 20:06:00,6.04192,6.04225,6.04032,6.04076,10000000.0
2006-04-21 20:07:00,6.04159,6.0425,6.04132,6.04133,14000000.0
2006-04-21 20:08:00,6.04099,6.04247,6.04079,6.0412,13000000.0
2006-04-21 20:09:00,6.04042,6.04137,6.03928,6.04137,11000000.0
2006-04-21 20:10:00,6.04059,6.04105,6.03998,6.04041,11000000.0
2006-04-21 20:11:00,6.04086,6.04136,6.04008,6.04123,9000000.0
2006-04-21 20:12:00,6.04112,6.04112,6.03982,6.04082,16000000.0
2006-04-21 20:13:00,6.04064,6.04116,6.03959,6.04116,11000000.0
2006-04-21 20:14:00,6.04056,6.04179,6.04028,6.04028,19000000.0
2006-04-21 20:15:00,6.04068,6.04102,6.03931,6.03943,13000000.0
2006-04-21 20:16:00,6.03946,6.03946,6.03877,6.03881,15000000.0
2006-04-21 20:17:00,6.03894,6.03969,6.03867,6.03917,8000000.0
2006-04-21 20:18:00,6.03801,6.03951,6.03768,6.03874,14000000.0
2006-04-21 20:19:00,6.03791,6.0383,6.03707,6.03726,14000000.0
2006-04-21 20:20:00,6.03707,6.03708,6.03684,6.03694,12000000.0
2006-04-21 20:21:00,6.03754,6.03973,6.03754,6.03973,9000000.0
2006-04-21 20:22:00,6.03928,6.04006,6.03764,6.03764,17000000.0
2006-04-21 20:23:00,6.03769,6.03812,6.03644,6.03716,11000000.0
2006-04-21 20:24:00,6.03681,6.03828,6.03681,6.03698,16000000.0
2006-04-21 20:25:00,6.03734,6.03818,6.03673,6.03736,11000000.0
2006-04-21 20:26:00,6.0378,6.03871,6.03746,6.03746,8000000.0
2006-04-21 20:27:00,6.03748,6.03866,6.0374,6.0374,13000000.0
2006-04-21 20:28:00,6.03649,6.03856,6.03649,6.03747,15000000.0
2006-04-21 20:29:00,6.03814,6.03877,6.03751,6.03793,16000000.0
2006-04-21 20:30:00,6.03809,6.03914,6.03809,6.03914,8000000.0
2006-04-21 20:31:00,6.039,6.0393,6.0378,6.03839,18000000.0
2006-04-21 20:32:00,6.03822,6.0388,6.03761,6.03845,7000000.0
2006-04-21 20:33:00,6.03901,6.03978,6.03792,6.03863,13000000.0
2006-04-21 20:34:00,6.039,6.03912,6.03798,6.0387,13000000.0
2006-04-21 20:35:00,6.03911,6.03996,6.03771,6.03996,9000000.0
2006-04-21 20:36:00,6.03983,6.03983,6.03871,6.03886,17000000.0
2006-04-21 20:37:00,6.03863,6.03878,6.03745,6.03873,14000000.0
2006-04-21 20:38:00,6.03981,6.03981,6.0381,6.03824,16000000.0
2006-04-21 20:39:00,6.03827,6.0394,6.03827,6.03849,14000000.0
2006-04-21 20:40:00,6.03889,6.03989,6.03839,6.03956,17000000.0
2006-04-21 20:41:00,6.03907,6.03977,6.03851,6.03851,16000000.0
2006-04-21 20:42:00,6.03924,6.04074,6.0383,6.03847,22000000.0
2006-04-21 20:43:00,6.03912,6.04069,6.03912,6.03918,18000000.0
2006-04-21 20:44:00,6.03775,6.03775,6.03583,6.03583,16000000.0
2006-04-21 20:45:00,6.03762,6.0387,6.03679,6.0387,8000000.0
2006-04-21 20:46:00,6.03944,6.0397,6.0376,6.0397,19000000.0
2006-04-21 20:47:00,6.03869,6.03974,6.03817,6.03963,12000000.0
2006-04-21 20:48:00,6.03948,6.03971,6.03866,6.03872,9000000.0
2006-04-21 20:49:00,6.0388,6.03983,6.0388,6.03882,19000000.0
2006-04-21 20:50:00,6.03956,6.03993,6.03869,6.03993,15000000.0
2006-04-21 20:51:00,6.03939,6.03963,6.03769,6.03963,9000000.0
2006-04-21 20:52:00,6.03932,6.03999,6.03859,6.03999,11000000.0
2006-04-21 20:53:00,6.03995,6.03995,6.03907,6.03918,15000000.0
2006-04-21 20:54:00,6.03944,6.04018,6.03902,6.04018,12000000.0
2006-04-21 20:55:00,6.03974,6.04011,6.03831,6.03932,18000000.0
2006-04-21 20:56:00,6.03953,6.04064,6.03948,6.03985,12000000.0
2006-04-21 20:57:00,6.03962,6.03983,6.03801,6.03903,13000000.0
2006-04-21 20:58:00,6.03887,6.04042,6.03887,6.04042,11000000.0
2006-04-21 20:59:00,6.04098,6.04137,6.04098,6.04115,11000000.0
2006-04-21 21:00:00,6.04144,6.04253,6.04118,6.04198,17000000.0
2006-04-21 21:01:00,6.04219,6.04276,6.0418,6.04276,10000000.0
2006-04-21 21:02:00,6.0427,6.0427,6.04168,6.04253,8000000.0
2006-04-21 21:03:00,6.04218,6.04256,6.04054,6.04054,19000000.0
2006-04-21 21:04:00,6.0399,6.04202,6.0399,6.04198,18000000.0
2006-04-21 21:05:00,6.04235,6.04252,6.04116,6.04242,14000000.0
2006-04-21 21:06:00,6.04172,6.04253,6.04051,6.04232,12000000.0
2006-04-21 21:07:00,6.04205,6.04205,6.04004,6.04032,10000000.0
2006-04-21 21:08:00,6.04151,6.04258,6.04101,6.04216,14000000.0
2006-04-21 21:09:00,6.04277,6.04418,6.0425,6.04269,16000000.0
2006-04-21 21:10:00,6.04248,6.0443,6.04224,6.0443,15000000.0
2006-04-21 21:11:00,6.04436,6.04456,6.04325,6.04396,13000000.0
2006-04-21 21:12:00,6.04453,6.04459,6.04314,6.04391,10000000.0
2006-04-21 21:13:00,6.04457,6.04548,6.04353,6.04529,14000000.0
2006-04-21 21:14:00,6.04522,6.04522,6.04324,6.04324,10000000.0
2006-04-21 21:15:00,6.04437,6.04449,6.04301,6.04301,15000000.0
2006-04-21 21:16:00,6.04318,6.04452,6.04318,6.04414,11000000.0
2006-04-21 21:17:00,6.04455,6.04455,6.04358,6.04447,13000000.0
2006-04-21 21:18:00,6.04461,6.04466,6.04315,6.04325,17000000.0
2006-04-21 21:19:00,6.04331,6.04478,6.04241,6.04478,12000000.0
2006-04-21 21:20:00,6.04522,6.0454,6.04408,6.0446,14000000.0
2006-04-21 21:21:00,6.04408,6.04456,6.04335,6.04404,11000000.0
2006-04-21 21:22:00,6.04374,6.04381,6.04261,6.04346,9000000.0
2006-04-21 21:23:00,6.04334,6.04346,6.04167,6.04172,7000000.0
2006-04-21 21:24:00,6.04329,6.04339,6.04192,6.04222,11000000.0
2006-04-21 21:25:00,6.04252,6.04441,6.04241,6.04381,7000000.0
2006-04-21 21:26:00,6.04324,6.04382,6.04246,6.04329,13000000.0
2006-04-21 21:27:00,6.0426,6.04343,6.0426,6.04343,11000000.0
2006-04-21 21:28:00,6.0433,6.04404,6.04237,6.04237,15000000.0
2006-04-21 21:29:00,6.04227,6.04332,6.04226,6.04307,12000000.0
2006-04-21 21:30:00,6.0432,6.0432,6.04121,6.04188,10000000.0
2006-04-21 21:31:00,6.04197,6.0421,6.04121,6.04121,10000000.0
2006-04-21 21:32:00,6.04149,6.04279,6.04037,6.04133,12000000.0
2006-04-21 21:33:00,6.04124,6.04269,6.04075,6.04075,19000000.0
2006-04-21 21:34:00,6.04105,6.04186,6.04048,6.04108,8000000.0
2006-04-21 21:35:00,6.04089,6.04193,6.03881,6.03881,20000000.0
2006-04-21 21:36:00,6.04006,6.04165,6.04006,6.04047,19000000.0
2006-04-21 21:37:00,6.04072,6.04229,6.03981,6.04207,19000000.0
2006-04-21 21:38:00,6.04155,6.04182,6.04097,6.04151,13000000.0
2006-04-21 21:39:00,6.04194,6.04281,6.04118,6.04281,17000000.0
2006-04-21 21:40:00,6.04294,6.04294,6.04075,6.04075,7000000.0
2006-04-21 21:41:00,6.0401,6.04151,6.0401,6.04151,11000000.0
2006-04-21 21:42:00,6.04251,6.04356,6.04159,6.04192,18000000.0
2006-04-21 21:43:00,6.042,6.04264,6.0408,6.04138,13000000.0
2006-04-21 21:44:00,6.04157,6.04208,6.04085,6.04137,16000000.0
2006-04-21 21:45:00,6.04095,6.04095,6.04016,6.0402,11000000.0
2006-04-21 21:46:00,6.03975,6.03992,6.03881,6.0396,13000000.0
2006-04-21 21:47:00,6.04,6.04,6.03706,6.03774,13000000.0
2006-04-21 21:48:00,6.03842,6.03917,6.03798,6.03917,17000000.0
2006-04-21 21:49:00,6.0394,6.03959,6.03785,6.03837,8000000.0
2006-04-21 21:50:00,6.03846,6.03975,6.03822,6.03861,11000000.0
2006-04-21 21:51:00,6.03796,6.03957,6.03769,6.03876,13000000.0
2006-04-21 21:52:00,6.03878,6.04019,6.03873,6.0393,13000000.0
2006-04-21 21:53:00,6.03928,6.04055,6.03838,6.04055,14000000.0
2006-04-21 21:54:00,6.03942,6.04026,6.03849,6.03849,11000000.0
2006-04-21 21:55:00,6.03974,6.03986,6.03793,6.03793,17000000.0
2006-04-21 21:56:00,6.0379,6.04,6.0379,6.03909,12000000.0
2006-04-21 21:57:00,6.03882,6.03966,6.03842,6.03844,16000000.0
2006-04-21 21:58:00,6.03737,6.03832,6.03587,6.03587,9000000.0
2006-04-21 21:59:00,6.03594,6.03806,6.03594,6.03695,18000000.0
2006-04-21 22:00:00,6.03706,6.03825,6.03629,6.03629,13000000.0
2006-04-21 22:01:00,6.03782,6.03793,6.0365,6.03724,11000000.0
2006-04-21 22:02:00,6.03777,6.03863,6.03636,6.0377,17000000.0
2006-04-21 22:03:00,6.03797,6.03855,6.03669,6.03679,23000000.0
2006-04-21 22:04:00,6.03643,6.0378,6.03629,6.03737,15000000.0
2006-04-21 22:05:00,6.03743,6.03831,6.03713,6.03815,14000000.0
2006-04-21 22:06:00,6.03845,6.039,6.03743,6.03895,15000000.0
2006-04-21 22:07:00,6.03785,6.03824,6.03631,6.03824,9000000.0
2006-04-21 22:08:00,6.03824,6.03824,6.03546,6.03635,18000000.0
2006-04-21 22:09:00,6.03583,6.03751,6.03569,6.0371,11000000.0
2006-04-21 22:10:00,6.03695,6.038,6.03662,6.03719,7000000.0
2006-04-21 22:11:00,6.0367,6.0367,6.03562,6.03612,8000000.0
2006-04-21 22:12:00,6.03615,6.03774,6.03612,6.03774,16000000.0
2006-04-21 22:13:00,6.03748,6.03748,6.03466,6.03609,24000000.0
2006-04-21 22:14:00,6.0365,6.03651,6.03452,6.03478,9000000.0
2006-04-21 22:15:00,6.03525,6.03692,6.03484,6.03673,10000000.0
2006-04-21 22:16:00,6.03658,6.0375,6.03517,6.03644,13000000.0
2006-04-21 22:17:00,6.03674,6.03742,6.03587,6.03635,20000000.0
2006-04-21 22:18:00,6.03667,6.03782,6.03577,6.03782,11000000.0
2006-04-21 22:19:00,6.03705,6.03788,6.03533,6.03577,15000000.0
2006-04-21 22:20:00,6.03553,6.03777,6.03553,6.03728,16000000.0
2006-04-21 22:21:00,6.03791,6.03793,6.0365,6.03754,12000000.0
2006-04-21 22:22:00,6.03711,6.03766,6.03622,6.03744,14000000.0
2006-04-21 22:23:00,6.03816,6.03911,6.03732,6.03845,11000000.0
2006-04-21 22:24:00,6.03815,6.03815,6.03614,6.03664,16000000.0
2006-04-21 22:25:00,6.03613,6.03765,6.03586,6.03739,14000000.0
2006-04-21 22:26:00,6.03735,6.03739,6.03623,6.03641,10000000.0
2006-04-21 22:27:00,6.0365,6.03788,6.0365,6.03761,14000000.0
2006-04-21 22:28:00,6.03759,6.03867,6.03721,6.0383,12000000.0
2006-04-21 22:29:00,6.03871,6.0399,6.03793,6.0399,13000000.0
2006-04-21 22:30:00,6.04003,6.04059,6.0397,6.04022,8000000.0
2006-04-21 22:31:00,6.04134,6.04134,6.03985,6.03985,11000000.0
2006-04-21 22:32:00,6.04095,6.04127,6.04003,6.04021,20000000.0
2006-04-21 22:33:00,6.0406,6.04167,6.04026,6.04115,11000000.0
2006-04-21 22:34:00,6.04102,6.04196,6.04095,6.04188,10000000.0
2006-04-21 22:35:00,6.04149,6.04268,6.04069,6.04233,13000000.0
2006-04-21 22:36:00,6.04185,6.04185,6.04029,6.04106,9000000.0
2006-04-21 22:37:00,6.04051,6.04136,6.03925,6.04049,13000000.0
2006-04-21 22:38:00,6.04079,6.04102,6.03927,6.04064,9000000.0
2006-04-21 22:39:00,6.04096,6.04096,6.03932,6.03995,12000000.0
2006-04-21 22:40:00,6.04042,6.0413,6.03943,6.04008,9000000.0
2006-04-21 22:41:00,6.03975,6.04035,6.03909,6.03997,14000000.0
2006-04-21 22:42:00,6.04009,6.04105,6.03994,6.0405,13000000.0
2006-04-21 22:43:00,6.04015,6.04015,6.03937,6.0395,12000000.0
2006-04-21 22:44:00,6.03951,6.04093,6.03903,6.03903,15000000.0
2006-04-21 22:45:00,6.0394,6.0399,6.0386,6.03874,13000000.0
2006-04-21 22:46:00,6.03941,6.03995,6.03857,6.03994,14000000.0
2006-04-21 22:47:00,6.04015,6.04015,6.0371,6.03711,15000000.0
2006-04-21 22:48:00,6.03848,6.03932,6.03775,6.03775,13000000.0
2006-04-21 22:49:00,6.03951,6.03972,6.03878,6.03885,13000000.0
2006-04-21 22:50:00,6.03869,6.04008,6.03793,6.03793,15000000.0
2006-04-21 22:51:00,6.03827,6.04053,6.03827,6.03962,14000000.0
2006-04-21 22:52:00,6.0388,6.04038,6.03846,6.04018,9000000.0
2006-04-21 22:53:00,6.03971,6.04087,6.03869,6.04054,15000000.0
2006-04-21 22:54:00,6.04058,6.04157,6.03991,6.04037,17000000.0
2006-04-21 22:55:00,6.0413,6.04212,6.04071,6.041,16000000.0
2006-04-21 22:56:00,6.04157,6.04165,6.04024,6.04072,13000000.0
2006-04-21 22:57:00,6.04076,6.04076,6.03954,6.04042,8000000.0
2006-04-21 22:58:00,6.04065,6.04065,6.0388,6.04015,8000000.0
2006-04-21 22:59:00,6.04008,6.04121,6.03894,6.03965,19000000.0
2006-04-24 02:00:00,6.02506,6.02698,6.02443,6.02698,16000000.0
2006-04-24 02:01:00,6.02728,6.02736,6.02547,6.02635,21000000.0
2006-04-24 02:02:00,6.02684,6.02924,6.02614,6.02924,10000000.0
2006-04-24 02:03:00,6.0286,6.02908,6.0274,6.02834,8000000.0
2006-04-24 02:04:00,6.02855,6.02952,6.02779,6.02936,14000000.0
2006-04-24 02:05:00,6.02895,6.02895,6.02757,6.02874,14000000.0
2006-04-24 02:06:00,6.02784,6.02845,6.02713,6.02713,15000000.0
2006-04-24 02:07:00,6.02723,6.02929,6.02723,6.02929,10000000.0
2006-04-24 02:08:00,6.02787,6.02956,6.0277,6.02797,16000000.0
2006-04-24 02:09:00,6.0278,6.0289,6.02713,6.02808,18000000.0
2006-04-24 02:10:00,6.02672,6.02814,6.02672,6.02773,16000000.0
2006-04-24 02:11:00,6.02734,6.02849,6.02657,6.02849,14000000.0
2006-04-24 02:12:00,6.02755,6.02755,6.0263,6.0263,10000000.0
2006-04-24 02:13:00,6.02633,6.02658,6.02633,6.02655,15000000.0
2006-04-24 02:14:00,6.02653,6.02662,6.02628,6.02635,19000000.0
2006-04-24 02:15:00,6.02722,6.02918,6.02722,6.02809,12000000.0
2006-04-24 02:16:00,6.02803,6.02962,6.02779,6.02889,18000000.0
2006-04-24 02:17:00,6.02927,6.02958,6.02836,6.02877,14000000.0
2006-04-24 02:18:00,6.0283,6.02858,6.02765,6.02813,12000000.0
2006-04-24 02:19:00,6.02788,6.02929,6.02759,6.02893,14000000.0
2006-04-24 02:20:00,6.02855,6.0287,6.02777,6.02781,13000000.0
2006-04-24 02:21:00,6.0277,6.02953,6.0277,6.02775,15000000.0
2006-04-24 02:22:00,6.02808,6.02993,6.02808,6.02833,13000000.0
2006-04-24 02:23:00,6.02838,6.03057,6.02838,6.02965,16000000.0
2006-04-24 02:24:00,6.03021,6.03097,6.02865,6.02865,17000000.0
2006-04-24 02:25:00,6.03039,6.03122,6.03015,6.03122,10000000.0
2006-04-24 02:26:00,6.03018,6.03064,6.02941,6.02955,13000000.0
2006-04-24 02:27:00,6.03108,6.03142,6.03005,6.03043,7000000.0
2006-04-24 02:28:00,6.03076,6.03076,6.02887,6.02982,9000000.0
2006-04-24 02:29:00,6.02877,6.03113,6.02877,6.03113,20000000.0
2006-04-24 02:30:00,6.0313,6.03356,6.0313,6.03356,11000000.0
2006-04-24 02:31:00,6.03245,6.03402,6.03224,6.03371,9000000.0
2006-04-24 02:32:00,6.03364,6.03364,6.03164,6.03229,13000000.0
2006-04-24 02:33:00,6.03288,6.03377,6.03146,6.03345,14000000.0
2006-04-24 02:34:00,6.03227,6.03427,6.03227,6.03427,17000000.0
2006-04-24 02:35:00,6.0329,6.03481,6.03279,6.0331,15000000.0
2006-04-24 02:36:00,6.03407,6.03513,6.03306,6.03453,14000000.0
2006-04-24 02:37:00,6.03395,6.03474,6.03309,6.03309,13000000.0
2006-04-24 02:38:00,6.03383,6.03495,6.03345,6.03471,14000000.0
2006-04-24 02:39:00,6.03388,6.03501,6.03281,6.03281,15000000.0
2006-04-24 02:40:00,6.03259,6.03374,6.03254,6.03337,12000000.0
2006-04-24 02:41:00,6.0316,6.03351,6.03095,6.0326,13000000.0
2006-04-24 02:42:00,6.03214,6.0326,6.03126,6.03146,16000000.0
2006-04-24 02:43:00,6.03083,6.03187,6.02994,6.03155,18000000.0
2006-04-24 02:44:00,6.03065,6.03204,6.0302,6.03023,10000000.0
2006-04-24 02:45:00,6.02944,6.03123,6.02944,6.0301,14000000.0
2006-04-24 02:46:00,6.02994,6.03224,6.02994,6.03207,18000000.0
2006-04-24 02:47:00,6.03215,6.03369,6.03169,6.03314,17000000.0
2006-04-24 02:48:00,6.03239,6.03302,6.03192,6.03215,7000000.0
2006-04-24 02:49:00,6.03214,6.03298,6.03161,6.03242,13000000.0
2006-04-24 02:50:00,6.03217,6.03277,6.03125,6.03277,14000000.0
2006-04-24 02:51:00,6.03292,6.0332,6.03144,6.03145,15000000.0
2006-04-24 02:52:00,6.03083,6.03268,6.03083,6.03089,15000000.0
2006-04-24 02:53:00,6.03051,6.03254,6.03051,6.03139,9000000.0
2006-04-24 02:54:00,6.03271,6.03277,6.0315,6.0323,13000000.0
2006-04-24 02:55:00,6.03294,6.03373,6.03242,6.03373,11000000.0
2006-04-24 02:56:00,6.03231,6.03313,6.03113,6.03305,18000000.0
2006-04-24 02:57:00,6.03429,6.03429,6.03209,6.03298,13000000.0
2006-04-24 02:58:00,6.03214,6.03351,6.03203,6.03351,9000000.0
2006-04-24 02:59:00,6.0343,6.0343,6.03142,6.03262,14000000.0
2006-04-24 03:00:00,6.03089,6.03166,6.02953,6.0306,11000000.0
2006-04-24 03:01:00,6.03003,6.03092,6.02923,6.03004,11000000.0
2006-04-24 03:02:00,6.02879,6.03126,6.02879,6.03111,11000000.0
2006-04-24 03:03:00,6.03155,6.03203,6.0299,6.03087,23000000.0
2006-04-24 03:04:00,6.03034,6.03047,6.02907,6.02929,11000000.0
2006-04-24 03:05:00,6.03025,6.0307,6.02964,6.03069,17000000.0
2006-04-24 03:06:00,6.02985,6.03093,6.02953,6.03041,9000000.0
2006-04-24 03:07:00,6.0304,6.03139,6.02992,6.03005,15000000.0
2006-04-24 03:08:00,6.03057,6.03122,6.02995,6.03006,12000000.0
2006-04-24 03:09:00,6.03018,6.03206,6.03018,6.03105,15000000.0
2006-04-24 03:10:00,6.03109,6.03236,6.03067,6.03148,19000000.0
2006-04-24 03:11:00,6.03215,6.03215,6.03065,6.03068,15000000.0
2006-04-24 03:12:00,6.03182,6.03288,6.03117,6.03244,18000000.0
2006-04-24 03:13:00,6.03307,6.0349,6.03276,6.03352,18000000.0
2006-04-24 03:14:00,6.0349,6.03531,6.03337,6.03524,10000000.0
2006-04-24 03:15:00,6.03472,6.03511,6.03428,6.03508,7000000.0
2006-04-24 03:16:00,6.03519,6.03539,6.03443,6.03472,8000000.0
2006-04-24 03:17:00,6.03348,6.03533,6.03348,6.03448,10000000.0
2006-04-24 03:18:00,6.03397,6.03439,6.03261,6.03354,15000000.0
2006-04-24 03:19:00,6.03342,6.03377,6.03239,6.03377,10000000.0
2006-04-24 03:20:00,6.03413,6.0347,6.03289,6.03416,16000000.0
2006-04-24 03:21:00,6.03446,6.03446,6.0335,6.0335,11000000.0
2006-04-24 03:22:00,6.03313,6.03499,6.033,6.03371,10000000.0
2006-04-24 03:23:00,6.03287,6.03447,6.03268,6.03372,12000000.0
2006-04-24 03:24:00,6.03414,6.03454,6.03299,6.03363,13000000.0
2006-04-24 03:25:00,6.03387,6.034,6.03374,6.03388,11000000.0
2006-04-24 03:26:00,6.03399,6.03524,6.03367,6.03382,13000000.0
2006-04-24 03:27:00,6.03226,6.03422,6.03226,6.03337,14000000.0
2006-04-24 03:28:00,6.03354,6.03392,6.03218,6.03318,18000000.0
2006-04-24 03:29:00,6.03207,6.03296,6.03098,6.03098,15000000.0
2006-04-24 03:30:00,6.03173,6.0334,6.03103,6.03223,10000000.0
2006-04-24 03:31:00,6.03181,6.03277,6.03123,6.03247,13000000.0
2006-04-24 03:32:00,6.03323,6.03526,6.03215,6.03526,16000000.0
2006-04-24 03:33:00,6.0347,6.03642,6.0344,6.03503,13000000.0
2006-04-24 03:34:00,6.03493,6.03528,6.03381,6.03433,16000000.0
2006-04-24 03:35:00,6.03491,6.03491,6.03295,6.0332,10000000.0
2006-04-24 03:36:00,6.0334,6.03452,6.0325,6.03452,11000000.0
2006-04-24 03:37:00,6.03494,6.03533,6.03371,6.0352,13000000.0
2006-04-24 03:38:00,6.03505,6.03505,6.03254,6.03363,13000000.0
2006-04-24 03:39:00,6.03397,6.03497,6.03395,6.03465,13000000.0
2006-04-24 03:40:00,6.03401,6.03586,6.03275,6.03331,12000000.0
2006-04-24 03:41:00,6.0326,6.03334,6.03166,6.03233,16000000.0
2006-04-24 03:42:00,6.03203,6.03227,6.03058,6.0322,21000000.0
2006-04-24 03:43:00,6.03203,6.03288,6.03108,6.03288,18000000.0
2006-04-24 03:44:00,6.03279,6.03279,6.03109,6.03156,15000000.0
2006-04-24 03:45:00,6.03146,6.03291,6.03094,6.03291,9000000.0
2006-04-24 03:46:00,6.03198,6.03198,6.03008,6.03127,8000000.0
2006-04-24 03:47:00,6.03203,6.03205,6.03071,6.03145,11000000.0
2006-04-24 03:48:00,6.0318,6.03206,6.03132,6.03206,9000000.0
2006-04-24 03:49:00,6.03225,6.03297,6.03142,6.03167,16000000.0
2006-04-24 03:50:00,6.03178,6.03358,6.03145,6.03316,19000000.0
2006-04-24 03:51:00,6.03383,6.03453,6.03312,6.03312,9000000.0
2006-04-24 03:52:00,6.03315,6.03452,6.03315,6.03452,19000000.0
2006-04-24 03:53:00,6.03469,6.03469,6.03338,6.03349,10000000.0
2006-04-24 03:54:00,6.03239,6.03426,6.03239,6.03376,17000000.0
2006-04-24 03:55:00,6.03389,6.03436,6.03284,6.03284,16000000.0
2006-04-24 03:56:00,6.03298,6.03434,6.03298,6.03323,7000000.0
2006-04-24 03:57:00,6.03326,6.03379,6.03272,6.03272,11000000.0
2006-04-24 03:58:00,6.03279,6.03527,6.03279,6.03373,12000000.0
2006-04-24 03:59:00,6.03309,6.03498,6.03309,6.03432,17000000.0
2006-04-24 04:00:00,6.034,6.03451,6.03286,6.03397,12000000.0
2006-04-24 04:01:00,6.03346,6.03497,6.03346,6.03497,16000000.0
2006-04-24 04:02:00,6.03441,6.03473,6.03362,6.03415,14000000.0
2006-04-24 04:03:00,6.03399,6.03452,6.0325,6.03387,12000000.0
2006-04-24 04:04:00,6.03433,6.03453,6.03422,6.03439,16000000.0
2006-04-24 04:05:00,6.03418,6.03542,6.03335,6.03394,13000000.0
2006-04-24 04:06:00,6.03381,6.03483,6.03368,6.03433,16000000.0
2006-04-24 04:07:00,6.0349,6.03539,6.03386,6.03505,13000000.0
2006-04-24 04:08:00,6.03434,6.03587,6.03434,6.03587,14000000.0
2006-04-24 04:09:00,6.03668,6.03678,6.03656,6.03668,10000000.0
2006-04-24 04:10:00,6.03623,6.03656,6.03454,6.03577,12000000.0
2006-04-24 04:11:00,6.03532,6.03568,6.03403,6.03537,14000000.0
2006-04-24 04:12:00,6.03605,6.03693,6.03455,6.03591,19000000.0
2006-04-24 04:13:00,6.03497,6.03539,6.03444,6.03444,20000000.0
2006-04-24 04:14:00,6.03397,6.03491,6.03348,6.03467,12000000.0
2006-04-24 04:15:00,6.03496,6.03613,6.03419,6.03551,8000000.0
2006-04-24 04:16:00,6.03655,6.03741,6.03534,6.03566,13000000.0
2006-04-24 04:17:00,6.03553,6.03661,6.03512,6.03513,15000000.0
2006-04-24 04:18:00,6.0346,6.03614,6.03443,6.03488,9000000.0
2006-04-24 04:19:00,6.03461,6.03614,6.03437,6.03543,12000000.0
2006-04-24 04:20:00,6.03401,6.03575,6.03394,6.03471,9000000.0
2006-04-24 04:21:00,6.03456,6.03579,6.03389,6.03526,17000000.0
2006-04-24 04:22:00,6.03503,6.03564,6.0336,6.03451,14000000.0
2006-04-24 04:23:00,6.03362,6.03428,6.03299,6.03409,10000000.0
2006-04-24 04:24:00,6.03452,6.03452,6.03282,6.03425,12000000.0
2006-04-24 04:25:00,6.03418,6.03647,6.0339,6.03597,10000000.0
2006-04-24 04:26:00,6.03674,6.03674,6.03446,6.03461,7000000.0
2006-04-24 04:27:00,6.03525,6.03597,6.03393,6.03592,15000000.0
2006-04-24 04:28:00,6.03404,6.03557,6.03404,6.03526,7000000.0
2006-04-24 04:29:00,6.0354,6.03695,6.0354,6.03624,14000000.0
2006-04-24 04:30:00,6.03606,6.03607,6.03504,6.03536,11000000.0
2006-04-24 04:31:00,6.03498,6.03629,6.03414,6.03545,15000000.0
2006-04-24 04:32:00,6.03562,6.03562,6.03239,6.03321,17000000.0
2006-04-24 04:33:00,6.03351,6.03527,6.03351,6.03527,14000000.0
2006-04-24 04:34:00,6.03446,6.03463,6.03311,6.03311,9000000.0
2006-04-24 04:35:00,6.0349,6.03548,6.03404,6.03481,12000000.0
2006-04-24 04:36:00,6.03506,6.03539,6.03404,6.0342,12000000.0
2006-04-24 04:37:00,6.03514,6.03631,6.03479,6.03627,12000000.0
2006-04-24 04:38:00,6.03555,6.03589,6.03432,6.0347,11000000.0
2006-04-24 04:39:00,6.03414,6.0357,6.03369,6.0357,17000000.0
2006-04-24 04:40:00,6.03592,6.03629,6.03409,6.03409,9000000.0
2006-04-24 04:41:00,6.03536,6.03581,6.03409,6.03409,10000000.0
2006-04-24 04:42:00,6.03437,6.03513,6.03421,6.03427,8000000.0
2006-04-24 04:43:00,6.03388,6.03552,6.03388,6.03552,18000000.0
2006-04-24 04:44:00,6.03511,6.03519,6.03396,6.03419,9000000.0
2006-04-24 04:45:00,6.03473,6.03575,6.03451,6.03575,9000000.0
2006-04-24 04:46:00,6.03475,6.03624,6.03475,6.03488,16000000.0
2006-04-24 04:47:00,6.03476,6.0363,6.03476,6.03567,12000000.0
2006-04-24 04:48:00,6.03575,6.03675,6.03529,6.03529,10000000.0
2006-04-24 04:49:00,6.03473,6.03677,6.03473,6.03676,16000000.0
2006-04-24 04:50:00,6.03565,6.03641,6.03459,6.03641,16000000.0
2006-04-24 04:51:00,6.03585,6.03669,6.03531,6.03595,20000000.0
2006-04-24 04:52:00,6.03642,6.03701,6.03511,6.03565,13000000.0
2006-04-24 04:53:00,6.03584,6.03619,6.03491,6.0353,11000000.0
2006-04-24 04:54:00,6.03529,6.03529,6.03422,6.0345,11000000.0
2006-04-24 04:55:00,6.03521,6.03521,6.03327,6.03327,12000000.0
2006-04-24 04:56:00,6.03374,6.03443,6.03235,6.03235,16000000.0
2006-04-24 04:57:00,6.03269,6.03345,6.03244,6.03342,7000000.0
2006-04-24 04:58:00,6.03344,6.0341,6.032,6.03408,13000000.0
2006-04-24 04:59:00,6.03465,6.03465,6.03319,6.03323,17000000.0
2006-04-24 05:00:00,6.03382,6.03462,6.03348,6.03348,10000000.0
2006-04-24 05:01:00,6.03336,6.03478,6.03325,6.03438,13000000.0
2006-04-24 05:02:00,6.03439,6.03439,6.03384,6.03405,18000000.0
2006-04-24 05:03:00,6.03422,6.03471,6.03396,6.03455,9000000.0
2006-04-24 05:04:00,6.03462,6.03541,6.03317,6.03317,12000000.0
2006-04-24 05:05:00,6.03366,6.03512,6.03366,6.03489,10000000.0
2006-04-24 05:06:00,6.03502,6.03514,6.03347,6.03429,20000000.0
2006-04-24 05:07:00,6.03401,6.03539,6.03389,6.03524,10000000.0
2006-04-24 05:08:00,6.03497,6.03498,6.03344,6.03458,17000000.0
2006-04-24 05:09:00,6.03461,6.03524,6.03373,6.03373,15000000.0
2006-04-24 05:10:00,6.03329,6.03398,6.03322,6.03322,10000000.0
2006-04-24 05:11:00,6.03448,6.0351,6.03314,6.03314,16000000.0
2006-04-24 05:12:00,6.03328,6.03426,6.03328,6.03411,7000000.0
2006-04-24 05:13:00,6.03312,6.0347,6.03312,6.03331,12000000.0
2006-04-24 05:14:00,6.03496,6.03522,6.03299,6.03477,14000000.0
2006-04-24 05:15:00,6.03464,6.03506,6.0336,6.03448,16000000.0
2006-04-24 05:16:00,6.03471,6.03511,6.03369,6.03471,15000000.0
2006-04-24 05:17:00,6.03512,6.03538,6.0333,6.03496,10000000.0
2006-04-24 05:18:00,6.0351,6.03562,6.03393,6.03427,13000000.0
2006-04-24 05:19:00,6.03398,6.03556,6.03398,6.03478,13000000.0
2006-04-24 05:20:00,6.0352,6.03624,6.03487,6.03551,20000000.0
2006-04-24 05:21:00,6.03531,6.03562,6.03462,6.0356,9000000.0
2006-04-24 05:22:00,6.03544,6.03601,6.03446,6.03555,17000000.0
2006-04-24 05:23:00,6.03607,6.03656,6.03532,6.03611,14000000.0
2006-04-24 05:24:00,6.03621,6.03621,6.03497,6.03499,19000000.0
2006-04-24 05:25:00,6.0347,6.03613,6.0347,6.0348,13000000.0
2006-04-24 05:26:00,6.03451,6.03659,6.03451,6.03586,13000000.0
2006-04-24 05:27:00,6.03588,6.03648,6.03481,6.03481,13000000.0
2006-04-24 05:28:00,6.03636,6.03636,6.03491,6.03597,10000000.0
2006-04-24 05:29:00,6.03715,6.03715,6.03539,6.03689,17000000.0
2006-04-24 05:30:00,6.03688,6.03723,6.03597,6.03631,21000000.0
2006-04-24 05:31:00,6.03686,6.03686,6.03492,6.03584,13000000.0
2006-04-24 05:32:00,6.03593,6.03722,6.03551,6.03722,16000000.0
2006-04-24 05:33:00,6.0366,6.03806,6.03609,6.03685,13000000.0
2006-04-24 05:34:00,6.03775,6.03963,6.03775,6.03902,13000000.0
2006-04-24 05:35:00,6.03922,6.03997,6.03845,6.03997,14000000.0
2006-04-24 05:36:00,6.03933,6.03979,6.03749,6.03876,18000000.0
2006-04-24 05:37:00,6.03846,6.03875,6.03749,6.03749,12000000.0
2006-04-24 05:38:00,6.03772,6.03928,6.03761,6.03761,13000000.0
2006-04-24 05:39:00,6.03801,6.03923,6.03748,6.03805,21000000.0
2006-04-24 05:40:00,6.03923,6.03926,6.03733,6.03926,14000000.0
2006-04-24 05:41:00,6.03912,6.03912,6.03743,6.0385,13000000.0
2006-04-24 05:42:00,6.03738,6.03868,6.03738,6.0386,8000000.0
2006-04-24 05:43:00,6.0387,6.0389,6.03859,6.0389,13000000.0
2006-04-24 05:44:00,6.03889,6.04012,6.03873,6.04012,13000000.0
2006-04-24 05:45:00,6.03878,6.03892,6.03775,6.03775,24000000.0
2006-04-24 05:46:00,6.03887,6.04035,6.03873,6.0399,14000000.0
2006-04-24 05:47:00,6.03915,6.04005,6.03892,6.0391,11000000.0
2006-04-24 05:48:00,6.03902,6.04,6.0384,6.03958,18000000.0
2006-04-24 05:49:00,6.03997,6.04035,6.03917,6.03947,10000000.0
2006-04-24 05:50:00,6.0395,6.03966,6.0387,6.03963,10000000.0
2006-04-24 05:51:00,6.04036,6.04058,6.03846,6.03846,11000000.0
2006-04-24 05:52:00,6.03828,6.03956,6.03828,6.03956,19000000.0
2006-04-24 05:53:00,6.03971,6.04009,6.03866,6.03866,15000000.0
2006-04-24 05:54:00,6.03846,6.03937,6.03829,6.03913,7000000.0
2006-04-24 05:55:00,6.03931,6.03974,6.038,6.03901,12000000.0
2006-04-24 05:56:00,6.03855,6.0389,6.0372,6.03832,16000000.0
2006-04-24 05:57:00,6.03736,6.03783,6.03663,6.03663,11000000.0
2006-04-24 05:58:00,6.03712,6.03924,6.03712,6.03837,22000000.0
2006-04-24 05:59:00,6.03887,6.03928,6.03783,6.03864,9000000.0
2006-04-24 06:00:00,6.03988,6.04008,6.03816,6.03848,17000000.0
2006-04-24 06:01:00,6.03857,6.03982,6.03774,6.03774,18000000.0
2006-04-24 06:02:00,6.038,6.03931,6.03782,6.03892,18000000.0
2006-04-24 06:03:00,6.03866,6.03887,6.03663,6.03692,16000000.0
2006-04-24 06:04:00,6.03706,6.03843,6.03706,6.03843,8000000.0
2006-04-24 06:05:00,6.03895,6.03895,6.03627,6.03627,10000000.0
2006-04-24 06:06:00,6.03605,6.0376,6.03597,6.03736,27000000.0
2006-04-24 06:07:00,6.03749,6.03749,6.03643,6.03673,17000000.0
2006-04-24 06:08:00,6.03654,6.03807,6.03582,6.0379,14000000.0
2006-04-24 06:09:00,6.03697,6.03749,6.03638,6.03734,13000000.0
2006-04-24 06:10:00,6.03612,6.03832,6.03612,6.03666,14000000.0
2006-04-24 06:11:00,6.0368,6.03915,6.0368,6.03821,16000000.0
2006-04-24 06:12:00,6.03831,6.03831,6.03699,6.03699,17000000.0
2006-04-24 06:13:00,6.03691,6.03802,6.03592,6.03682,14000000.0
2006-04-24 06:14:00,6.03692,6.03747,6.03601,6.03601,12000000.0
2006-04-24 06:15:00,6.03613,6.03835,6.03613,6.03621,13000000.0
2006-04-24 06:16:00,6.03633,6.03783,6.03535,6.0371,14000000.0
2006-04-24 06:17:00,6.03628,6.03686,6.03585,6.0368,11000000.0
2006-04-24 06:18:00,6.03651,6.03651,6.03526,6.03566,12000000.0
2006-04-24 06:19:00,6.03559,6.03682,6.03501,6.03501,19000000.0
2006-04-24 06:20:00,6.03469,6.03665,6.03469,6.03623,11000000.0
2006-04-24 06:21:00,6.03619,6.03661,6.03575,6.03646,9000000.0
2006-04-24 06:22:00,6.03636,6.03656,6.03626,6.03626,22000000.0
2006-04-24 06:23:00,6.03667,6.03735,6.03563,6.03682,18000000.0
2006-04-24 06:24:00,6.03737,6.0374,6.03577,6.03577,8000000.0
2006-04-24 06:25:00,6.03569,6.03672,6.03567,6.03671,9000000.0
2006-04-24 06:26:00,6.03671,6.0374,6.03522,6.0374,13000000.0
2006-04-24 06:27:00,6.03739,6.03739,6.03563,6.03605,15000000.0
2006-04-24 06:28:00,6.03591,6.03591,6.03529,6.0353,18000000.0
2006-04-24 06:29:00,6.03519,6.03671,6.03467,6.03577,16000000.0
2006-04-24 06:30:00,6.03586,6.03588,6.0336,6.0336,10000000.0
2006-04-24 06:31:00,6.03357,6.03549,6.03357,6.03359,13000000.0
2006-04-24 06:32:00,6.03342,6.03478,6.03334,6.03422,10000000.0
2006-04-24 06:33:00,6.03344,6.03538,6.03316,6.03408,10000000.0
2006-04-24 06:34:00,6.03441,6.03441,6.03346,6.03376,15000000.0
2006-04-24 06:35:00,6.03368,6.03377,6.03346,6.03377,13000000.0
2006-04-24 06:36:00,6.0347,6.03621,6.03326,6.03326,23000000.0
2006-04-24 06:37:00,6.03294,6.03366,6.03286,6.03366,11000000.0
2006-04-24 06:38:00,6.0341,6.0341,6.03373,6.03396,17000000.0
2006-04-24 06:39:00,6.03453,6.03485,6.03305,6.03353,8000000.0
2006-04-24 06:40:00,6.03418,6.03421,6.03248,6.03291,15000000.0
2006-04-24 06:41:00,6.03257,6.03284,6.03145,6.03145,15000000.0
2006-04-24 06:42:00,6.03181,6.03277,6.03166,6.03246,16000000.0
2006-04-24 06:43:00,6.03215,6.03255,6.03067,6.0308,12000000.0
2006-04-24 06:44:00,6.03155,6.03237,6.03086,6.03086,13000000.0
2006-04-24 06:45:00,6.0311,6.03239,6.03065,6.03215,14000000.0
2006-04-24 06:46:00,6.03142,6.03207,6.02995,6.03154,12000000.0
2006-04-24 06:47:00,6.03234,6.03256,6.03154,6.03184,11000000.0
2006-04-24 06:48:00,6.0317,6.0317,6.03055,6.0309,15000000.0
2006-04-24 06:49:00,6.03016,6.0304,6.03003,6.03034,17000000.0
2006-04-24 06:50:00,6.03088,6.03259,6.03088,6.03093,13000000.0
2006-04-24 06:51:00,6.03122,6.03224,6.03109,6.03126,8000000.0
2006-04-24 06:52:00,6.03197,6.03357,6.03195,6.03268,14000000.0
2006-04-24 06:53:00,6.03224,6.03224,6.03141,6.03195,13000000.0
2006-04-24 06:54:00,6.03185,6.03195,6.03165,6.03191,8000000.0
2006-04-24 06:55:00,6.03222,6.0342,6.03222,6.0339,10000000.0
2006-04-24 06:56:00,6.0335,6.03445,6.03233,6.034,11000000.0
2006-04-24 06:57:00,6.03363,6.03508,6.03345,6.03396,17000000.0
2006-04-24 06:58:00,6.03398,6.03447,6.03299,6.03299,12000000.0
2006-04-24 06:59:00,6.03226,6.03425,6.03226,6.03396,14000000.0
2006-04-24 07:00:00,6.03373,6.034,6.03299,6.03303,11000000.0
2006-04-24 07:01:00,6.03294,6.03453,6.03294,6.0331,10000000.0
2006-04-24 07:02:00,6.0342,6.03489,6.03345,6.03469,14000000.0
2006-04-24 07:03:00,6.03404,6.03415,6.03318,6.03322,7000000.0
2006-04-24 07:04:00,6.03312,6.03456,6.03237,6.03369,16000000.0
2006-04-24 07:05:00,6.03378,6.03378,6.03226,6.03315,15000000.0
2006-04-24 07:06:00,6.03301,6.03351,6.03199,6.03249,16000000.0
2006-04-24 07:07:00,6.03226,6.03333,6.03199,6.03199,12000000.0
2006-04-24 07:08:00,6.03231,6.0351,6.03231,6.03386,8000000.0
2006-04-24 07:09:00,6.03386,6.03482,6.03311,6.0338,8000000.0
2006-04-24 07:10:00,6.03366,6.0341,6.03278,6.03278,16000000.0
2006-04-24 07:11:00,6.03323,6.03443,6.03323,6.03403,17000000.0
2006-04-24 07:12:00,6.03357,6.03378,6.03199,6.03235,20000000.0
2006-04-24 07:13:00,6.03338,6.03431,6.03279,6.03361,18000000.0
2006-04-24 07:14:00,6.03393,6.03397,6.0329,6.0329,11000000.0
2006-04-24 07:15:00,6.03305,6.03483,6.03298,6.03428,18000000.0
2006-04-24 07:16:00,6.0338,6.03394,6.03195,6.03374,18000000.0
2006-04-24 07:17:00,6.03342,6.03406,6.03243,6.03243,12000000.0
2006-04-24 07:18:00,6.03313,6.03381,6.03235,6.03355,18000000.0
2006-04-24 07:19:00,6.03261,6.03455,6.03255,6.03255,14000000.0
2006-04-24 07:20:00,6.03389,6.03444,6.03265,6.03336,18000000.0
2006-04-24 07:21:00,6.03305,6.03395,6.03229,6.03321,13000000.0
2006-04-24 07:22:00,6.03337,6.03466,6.03286,6.03324,14000000.0
2006-04-24 07:23:00,6.03305,6.03352,6.03259,6.03285,15000000.0
2006-04-24 07:24:00,6.03305,6.03309,6.03105,6.03291,16000000.0
2006-04-24 07:25:00,6.03218,6.0326,6.03087,6.03151,15000000.0
2006-04-24 07:26:00,6.03201,6.03313,6.03099,6.03203,13000000.0
2006-04-24 07:27:00,6.0326,6.03308,6.03121,6.03136,12000000.0
2006-04-24 07:28:00,6.03107,6.03335,6.03107,6.03328,22000000.0
2006-04-24 07:29:00,6.03324,6.03324,6.03106,6.03184,16000000.0
2006-04-24 07:30:00,6.03235,6.03348,6.03168,6.03261,14000000.0
2006-04-24 07:31:00,6.03154,6.03267,6.0314,6.03264,13000000.0
2006-04-24 07:32:00,6.03139,6.03205,6.03073,6.03195,9000000.0
2006-04-24 07:33:00,6.03207,6.03241,6.0314,6.03239,7000000.0
2006-04-24 07:34:00,6.03227,6.03247,6.03097,6.03235,18000000.0
2006-04-24 07:35:00,6.03269,6.03269,6.03099,6.03185,9000000.0
2006-04-24 07:36:00,6.03194,6.03314,6.03059,6.03194,13000000.0
2006-04-24 07:37:00,6.03289,6.03349,6.03217,6.03275,11000000.0
2006-04-24 07:38:00,6.0328,6.03335,6.0318,6.03322,11000000.0
2006-04-24 07:39:00,6.03318,6.03396,6.0319,6.0325,19000000.0
2006-04-24 07:40:00,6.03211,6.03264,6.03165,6.03257,11000000.0
2006-04-24 07:41:00,6.03291,6.03291,6.03234,6.03234,7000000.0
2006-04-24 07:42:00,6.0321,6.03235,6.03194,6.03195,13000000.0
2006-04-24 07:43:00,6.03213,6.03308,6.03205,6.0326,14000000.0
2006-04-24 07:44:00,6.03272,6.03272,6.03066,6.03179,10000000.0
2006-04-24 07:45:00,6.03265,6.03292,6.03045,6.03109,8000000.0
2006-04-24 07:46:00,6.03272,6.03325,6.03179,6.03252,13000000.0
2006-04-24 07:47:00,6.03296,6.03342,6.03102,6.03102,15000000.0
2006-04-24 07:48:00,6.03116,6.03296,6.03116,6.03296,13000000.0
2006-04-24 07:49:00,6.03335,6.03335,6.03228,6.03277,10000000.0
2006-04-24 07:50:00,6.03299,6.03314,6.03286,6.03306,17000000.0
2006-04-24 07:51:00,6.03272,6.03274,6.03181,6.03226,16000000.0
2006-04-24 07:52:00,6.03303,6.03381,6.03183,6.03381,13000000.0
2006-04-24 07:53:00,6.03296,6.03296,6.03204,6.03279,10000000.0
2006-04-24 07:54:00,6.03185,6.03255,6.03085,6.03105,11000000.0
2006-04-24 07:55:00,6.0321,6.03246,6.03097,6.03101,12000000.0
2006-04-24 07:56:00,6.03061,6.03315,6.03018,6.03113,13000000.0
2006-04-24 07:57:00,6.03134,6.03167,6.03047,6.03103,8000000.0
2006-04-24 07:58:00,6.03113,6.0316,6.02924,6.03054,14000000.0
2006-04-24 07:59:00,6.03,6.03066,6.02933,6.03066,15000000.0
2006-04-24 08:00:00,6.03093,6.03142,6.03004,6.03121,10000000.0
2006-04-24 08:01:00,6.03073,6.03124,6.02974,6.02986,13000000.0
2006-04-24 08:02:00,6.02926,6.03032,6.02891,6.02968,14000000.0
2006-04-24 08:03:00,6.02916,6.02964,6.02781,6.02923,12000000.0
2006-04-24 08:04:00,6.02877,6.02934,6.02713,6.02846,16000000.0
2006-04-24 08:05:00,6.02768,6.0286,6.02768,6.02788,14000000.0
2006-04-24 08:06:00,6.02893,6.03021,6.02839,6.02916,19000000.0
2006-04-24 08:07:00,6.03022,6.03024,6.02816,6.02891,19000000.0
2006-04-24 08:08:00,6.02989,6.02999,6.0285,6.02954,11000000.0
2006-04-24 08:09:00,6.03005,6.03125,6.02945,6.03125,10000000.0
2006-04-24 08:10:00,6.03156,6.03244,6.03128,6.032,16000000.0
2006-04-24 08:11:00,6.03085,6.03248,6.03082,6.03204,9000000.0
2006-04-24 08:12:00,6.03041,6.03105,6.02896,6.02911,10000000.0
2006-04-24 08:13:00,6.02901,6.03084,6.02901,6.02993,11000000.0
2006-04-24 08:14:00,6.02976,6.03125,6.02909,6.03111,12000000.0
2006-04-24 08:15:00,6.03071,6.03071,6.02866,6.02927,15000000.0
2006-04-24 08:16:00,6.02982,6.03047,6.0288,6.02932,14000000.0
2006-04-24 08:17:00,6.0292,6.03023,6.0292,6.03008,10000000.0
2006-04-24 08:18:00,6.03027,6.03072,6.02952,6.03004,9000000.0
2006-04-24 08:19:00,6.02923,6.02937,6.02858,6.02885,11000000.0
2006-04-24 08:20:00,6.02893,6.02903,6.02767,6.02822,11000000.0
2006-04-24 08:21:00,6.02839,6.02912,6.02778,6.02799,20000000.0
2006-04-24 08:22:00,6.02775,6.02968,6.02772,6.02968,8000000.0
2006-04-24 08:23:00,6.0299,6.03054,6.02902,6.03054,12000000.0
2006-04-24 08:24:00,6.0306,6.03096,6.0287,6.03063,13000000.0
2006-04-24 08:25:00,6.03082,6.03111,6.02889,6.0303,12000000.0
2006-04-24 08:26:00,6.03109,6.03122,6.02988,6.03004,13000000.0
2006-04-24 08:27:00,6.02914,6.03103,6.02914,6.03056,11000000.0
2006-04-24 08:28:00,6.031,6.031,6.02995,6.03057,8000000.0
2006-04-24 08:29:00,6.02976,6.03165,6.02961,6.03087,12000000.0
2006-04-24 08:30:00,6.03057,6.03114,6.02966,6.02966,11000000.0
2006-04-24 08:31:00,6.02966,6.03017,6.02735,6.02834,10000000.0
2006-04-24 08:32:00,6.02817,6.02817,6.02637,6.02637,13000000.0
2006-04-24 08:33:00,6.02756,6.02822,6.02675,6.0274,11000000.0
2006-04-24 08:34:00,6.02853,6.02939,6.02807,6.02897,17000000.0
2006-04-24 08:35:00,6.02889,6.03014,6.0285,6.02927,11000000.0
2006-04-24 08:36:00,6.02718,6.02886,6.02653,6.02653,10000000.0
2006-04-24 08:37:00,6.02723,6.02723,6.02522,6.026,9000000.0
2006-04-24 08:38:00,6.02385,6.02517,6.02339,6.02464,18000000.0
2006-04-24 08:39:00,6.02435,6.02462,6.02289,6.02333,8000000.0
2006-04-24 08:40:00,6.02371,6.02417,6.02291,6.02291,7000000.0
2006-04-24 08:41:00,6.0237,6.02483,6.02314,6.02394,16000000.0
2006-04-24 08:42:00,6.02389,6.02484,6.02263,6.02438,14000000.0
2006-04-24 08:43:00,6.02402,6.02429,6.02246,6.02374,12000000.0
2006-04-24 08:44:00,6.0215,6.02264,6.02131,6.02175,9000000.0
2006-04-24 08:45:00,6.02232,6.02232,6.0198,6.0198,18000000.0
2006-04-24 08:46:00,6.02029,6.0212,6.01861,6.01861,14000000.0
2006-04-24 08:47:00,6.01784,6.01788,6.01665,6.01735,18000000.0
2006-04-24 08:48:00,6.01758,6.01894,6.01738,6.01844,12000000.0
2006-04-24 08:49:00,6.01894,6.01942,6.0176,6.01942,14000000.0
2006-04-24 08:50:00,6.01973,6.01973,6.01737,6.018,16000000.0
2006-04-24 08:51:00,6.01748,6.01819,6.01589,6.01717,21000000.0
2006-04-24 08:52:00,6.01756,6.01792,6.01627,6.01715,20000000.0
2006-04-24 08:53:00,6.01701,6.01898,6.0163,6.01884,7000000.0
2006-04-24 08:54:00,6.01931,6.01931,6.01686,6.01765,17000000.0
2006-04-24 08:55:00,6.0176,6.01853,6.01736,6.018,12000000.0
2006-04-24 08:56:00,6.01632,6.01764,6.01477,6.01725,17000000.0
2006-04-24 08:57:00,6.01844,6.01938,6.0164,6.01898,16000000.0
2006-04-24 08:58:00,6.01964,6.02062,6.01889,6.01985,12000000.0
2006-04-24 08:59:00,6.01944,6.01975,6.01798,6.01839,13000000.0
2006-04-24 09:00:00,6.018,6.01911,6.01709,6.01877,17000000.0
2006-04-24 09:01:00,6.01796,6.01883,6.01734,6.01769,13000000.0
2006-04-24 09:02:00,6.01757,6.01887,6.01722,6.01887,8000000.0
2006-04-24 09:03:00,6.01886,6.01944,6.01712,6.01944,16000000.0
2006-04-24 09:04:00,6.01949,6.01959,6.01884,6.01949,8000000.0
2006-04-24 09:05:00,6.01938,6.02183,6.01791,6.02183,11000000.0
2006-04-24 09:06:00,6.02002,6.02133,6.01974,6.02065,10000000.0
2006-04-24 09:07:00,6.02195,6.02195,6.01951,6.02054,10000000.0
2006-04-24 09:08:00,6.02026,6.02026,6.01689,6.02003,19000000.0
2006-04-24 09:09:00,6.01957,6.02071,6.01868,6.02029,16000000.0
2006-04-24 09:10:00,6.01977,6.02037,6.01895,6.02002,8000000.0
2006-04-24 09:11:00,6.02201,6.02346,6.02135,6.02346,11000000.0
2006-04-24 09:12:00,6.02227,6.02265,6.01952,6.02265,16000000.0
2006-04-24 09:13:00,6.02262,6.02424,6.02262,6.0229,15000000.0
2006-04-24 09:14:00,6.02283,6.02377,6.02182,6.02227,17000000.0
2006-04-24 09:15:00,6.0222,6.02284,6.02103,6.02261,12000000.0
2006-04-24 09:16:00,6.02289,6.02289,6.02145,6.02204,14000000.0
2006-04-24 09:17:00,6.02215,6.02317,6.02026,6.02188,14000000.0
2006-04-24 09:18:00,6.02207,6.02281,6.02075,6.02281,18000000.0
2006-04-24 09:19:00,6.02274,6.02309,6.02135,6.02228,14000000.0
2006-04-24 09:20:00,6.02284,6.02328,6.02155,6.02254,18000000.0
2006-04-24 09:21:00,6.02272,6.02321,6.02208,6.02273,17000000.0
2006-04-24 09:22:00,6.02127,6.02169,6.02016,6.02165,13000000.0
2006-04-24 09:23:00,6.02111,6.02134,6.01985,6.02063,12000000.0
2006-04-24 09:24:00,6.02112,6.02154,6.0206,6.02126,14000000.0
2006-04-24 09:25:00,6.02087,6.0211,6.0189,6.01995,9000000.0
2006-04-24 09:26:00,6.01898,6.01991,6.01756,6.01991,13000000.0
2006-04-24 09:27:00,6.01926,6.02034,6.01808,6.01902,13000000.0
2006-04-24 09:28:00,6.01851,6.01851,6.01655,6.01759,19000000.0
2006-04-24 09:29:00,6.0171,6.0171,6.01496,6.01508,14000000.0
2006-04-24 09:30:00,6.01457,6.01608,6.01388,6.016,15000000.0
2006-04-24 09:31:00,6.01633,6.01633,6.01312,6.01425,11000000.0
2006-04-24 09:32:00,6.01321,6.01455,6.01223,6.01452,16000000.0
2006-04-24 09:33:00,6.01511,6.01581,6.0144,6.0153,9000000.0
2006-04-24 09:34:00,6.01561,6.01603,6.01423,6.01545,18000000.0
2006-04-24 09:35:00,6.01537,6.01579,6.01359,6.01555,14000000.0
2006-04-24 09:36:00,6.01576,6.01657,6.01482,6.01571,16000000.0
2006-04-24 09:37:00,6.01528,6.01556,6.01275,6.01275,20000000.0
2006-04-24 09:38:00,6.01462,6.0167,6.01383,6.01537,19000000.0
2006-04-24 09:39:00,6.01556,6.01572,6.01462,6.01572,16000000.0
2006-04-24 09:40:00,6.01455,6.01521,6.01334,6.01378,12000000.0
2006-04-24 09:41:00,6.01207,6.01287,6.01054,6.01196,18000000.0
2006-04-24 09:42:00,6.01144,6.01168,6.00905,6.00921,16000000.0
2006-04-24 09:43:00,6.00887,6.01136,6.00802,6.01136,15000000.0
2006-04-24 09:44:00,6.01164,6.01173,6.00839,6.00865,13000000.0
2006-04-24 09:45:00,6.01016,6.01195,6.01016,6.01195,13000000.0
2006-04-24 09:46:00,6.01289,6.01443,6.01185,6.01443,17000000.0
2006-04-24 09:47:00,6.01485,6.01582,6.0139,6.01425,13000000.0
2006-04-24 09:48:00,6.01392,6.01485,6.0123,6.01355,16000000.0
2006-04-24 09:49:00,6.01257,6.01351,6.01114,6.01301,17000000.0
2006-04-24 09:50:00,6.01318,6.01481,6.01252,6.01389,12000000.0
2006-04-24 09:51:00,6.01502,6.01562,6.01373,6.01462,16000000.0
2006-04-24 09:52:00,6.01444,6.01625,6.0138,6.01625,16000000.0
2006-04-24 09:53:00,6.015,6.0164,6.015,6.01519,15000000.0
2006-04-24 09:54:00,6.01544,6.01682,6.01381,6.01682,15000000.0
2006-04-24 09:55:00,6.01762,6.01795,6.01609,6.01767,15000000.0
2006-04-24 09:56:00,6.01773,6.01828,6.01619,6.01808,17000000.0
2006-04-24 09:57:00,6.01814,6.01915,6.0173,6.01901,12000000.0
2006-04-24 09:58:00,6.01861,6.01994,6.01792,6.01969,14000000.0
2006-04-24 09:59:00,6.01841,6.0193,6.01811,6.01913,10000000.0
2006-04-24 10:00:00,6.01944,6.02037,6.01837,6.02037,11000000.0
2006-04-24 10:01:00,6.02046,6.02206,6.01986,6.02206,24000000.0
2006-04-24 10:02:00,6.02248,6.02248,6.0205,6.02099,14000000.0
2006-04-24 10:03:00,6.02152,6.02272,6.02037,6.02106,16000000.0
2006-04-24 10:04:00,6.02203,6.02203,6.01877,6.02019,10000000.0
2006-04-24 10:05:00,6.02012,6.02012,6.01882,6.01986,10000000.0
2006-04-24 10:06:00,6.01999,6.0204,6.01846,6.0197,9000000.0
2006-04-24 10:07:00,6.01968,6.01972,6.01836,6.01906,11000000.0
2006-04-24 10:08:00,6.018,6.01869,6.01755,6.01869,9000000.0
2006-04-24 10:09:00,6.01869,6.01879,6.01723,6.01804,11000000.0
2006-04-24 10:10:00,6.01753,6.01753,6.0159,6.01713,15000000.0
2006-04-24 10:11:00,6.0173,6.0173,6.01435,6.01632,16000000.0
2006-04-24 10:12:00,6.01667,6.0172,6.0148,6.0172,19000000.0
2006-04-24 10:13:00,6.01678,6.018,6.0164,6.01759,9000000.0
2006-04-24 10:14:00,6.017,6.017,6.01523,6.01523,11000000.0
2006-04-24 10:15:00,6.01616,6.01902,6.01616,6.01902,8000000.0
2006-04-24 10:16:00,6.01991,6.02053,6.0183,6.02053,17000000.0
2006-04-24 10:17:00,6.01912,6.01983,6.01787,6.01944,16000000.0
2006-04-24 10:18:00,6.01869,6.01907,6.01647,6.01849,16000000.0
2006-04-24 10:19:00,6.01905,6.0197,6.0179,6.01952,17000000.0
2006-04-24 10:20:00,6.01917,6.01985,6.0173,6.01922,16000000.0
2006-04-24 10:21:00,6.01921,6.01947,6.01811,6.01899,7000000.0
2006-04-24 10:22:00,6.01996,6.01996,6.01801,6.01812,10000000.0
2006-04-24 10:23:00,6.01873,6.01913,6.01768,6.01867,14000000.0
2006-04-24 10:24:00,6.01879,6.01983,6.01784,6.01865,13000000.0
2006-04-24 10:25:00,6.01829,6.01916,6.01746,6.01896,12000000.0
2006-04-24 10:26:00,6.01892,6.01912,6.01642,6.01859,11000000.0
2006-04-24 10:27:00,6.01887,6.01967,6.01714,6.01967,13000000.0
2006-04-24 10:28:00,6.0194,6.01954,6.01794,6.01938,13000000.0
2006-04-24 10:29:00,6.01881,6.01982,6.01858,6.01982,11000000.0
2006-04-24 10:30:00,6.01987,6.01987,6.01719,6.01941,9000000.0
2006-04-24 10:31:00,6.01939,6.0197,6.01824,6.0195,16000000.0
2006-04-24 10:32:00,6.01977,6.02217,6.01977,6.02217,9000000.0
2006-04-24 10:33:00,6.02248,6.02349,6.02176,6.02244,12000000.0
2006-04-24 10:34:00,6.02315,6.02388,6.02139,6.02334,11000000.0
2006-04-24 10:35:00,6.02332,6.02332,6.0204,6.02163,17000000.0
2006-04-24 10:36:00,6.02143,6.02251,6.01993,6.02251,10000000.0
2006-04-24 10:37:00,6.02103,6.02166,6.02047,6.02138,15000000.0
2006-04-24 10:38:00,6.02256,6.02256,6.02068,6.02199,17000000.0
2006-04-24 10:39:00,6.02287,6.02355,6.02194,6.02292,13000000.0
2006-04-24 10:40:00,6.02228,6.02276,6.02119,6.0216,10000000.0
2006-04-24 10:41:00,6.02189,6.02195,6.02012,6.02172,15000000.0
2006-04-24 10:42:00,6.02253,6.02289,6.02118,6.02237,12000000.0
2006-04-24 10:43:00,6.02264,6.024,6.0223,6.024,13000000.0
2006-04-24 10:44:00,6.02339,6.02407,6.0216,6.02348,12000000.0
2006-04-24 10:45:00,6.02172,6.02348,6.02166,6.02238,13000000.0
2006-04-24 10:46:00,6.02219,6.023,6.0212,6.02227,13000000.0
2006-04-24 10:47:00,6.02252,6.02336,6.02201,6.02301,7000000.0
2006-04-24 10:48:00,6.02238,6.02347,6.02102,6.02116,12000000.0
2006-04-24 10:49:00,6.02235,6.02251,6.0206,6.02128,10000000.0
2006-04-24 10:50:00,6.01959,6.02134,6.01959,6.02108,14000000.0
2006-04-24 10:51:00,6.02156,6.02242,6.02113,6.02238,11000000.0
2006-04-24 10:52:00,6.02216,6.0224,6.0201,6.02206,20000000.0
2006-04-24 10:53:00,6.02263,6.02284,6.02096,6.022,9000000.0
2006-04-24 10:54:00,6.02293,6.02293,6.01938,6.02249,18000000.0
2006-04-24 10:55:00,6.02258,6.023,6.02243,6.02292,10000000.0
2006-04-24 10:56:00,6.02222,6.02224,6.02065,6.0209,11000000.0
2006-04-24 10:57:00,6.02187,6.02225,6.02031,6.02063,8000000.0
2006-04-24 10:58:00,6.02138,6.02192,6.02084,6.02179,10000000.0
2006-04-24 10:59:00,6.02233,6.02242,6.02081,6.02081,10000000.0
2006-04-24 11:00:00,6.02138,6.02155,6.01953,6.02101,15000000.0
2006-04-24 11:01:00,6.0207,6.02104,6.01929,6.02104,12000000.0
2006-04-24 11:02:00,6.01999,6.01999,6.01789,6.01953,8000000.0
2006-04-24 11:03:00,6.01944,6.01968,6.01853,6.01923,11000000.0
2006-04-24 11:04:00,6.01887,6.02146,6.01887,6.02146,15000000.0
2006-04-24 11:05:00,6.02113,6.02182,6.02015,6.02182,17000000.0
2006-04-24 11:06:00,6.02165,6.02165,6.01889,6.02095,12000000.0
2006-04-24 11:07:00,6.01953,6.02156,6.01936,6.02156,11000000.0
2006-04-24 11:08:00,6.02117,6.02151,6.01982,6.02137,22000000.0
2006-04-24 11:09:00,6.02194,6.02194,6.02109,6.02167,9000000.0
2006-04-24 11:10:00,6.02075,6.0226,6.0205,6.02112,16000000.0
2006-04-24 11:11:00,6.02195,6.02279,6.02183,6.02258,7000000.0
2006-04-24 11:12:00,6.02283,6.0239,6.02212,6.02225,15000000.0
2006-04-24 11:13:00,6.0223,6.02358,6.02158,6.02306,11000000.0
2006-04-24 11:14:00,6.02291,6.02294,6.02183,6.0229,18000000.0
2006-04-24 11:15:00,6.02182,6.02237,6.0196,6.02168,11000000.0
2006-04-24 11:16:00,6.0214,6.0232,6.0214,6.0232,13000000.0
2006-04-24 11:17:00,6.0223,6.0235,6.02188,6.02274,13000000.0
2006-04-24 11:18:00,6.02335,6.02372,6.0227,6.02358,9000000.0
2006-04-24 11:19:00,6.02323,6.02409,6.02258,6.02339,17000000.0
2006-04-24 11:20:00,6.02348,6.02382,6.02275,6.02378,14000000.0
2006-04-24 11:21:00,6.02356,6.02446,6.0227,6.02446,14000000.0
2006-04-24 11:22:00,6.0244,6.02462,6.02319,6.02386,22000000.0
2006-04-24 11:23:00,6.02376,6.02416,6.02318,6.02318,8000000.0
2006-04-24 11:24:00,6.02246,6.02391,6.02221,6.02332,18000000.0
2006-04-24 11:25:00,6.02321,6.02321,6.02161,6.02161,9000000.0
2006-04-24 11:26:00,6.02241,6.02311,6.02175,6.02301,15000000.0
2006-04-24 11:27:00,6.02372,6.0242,6.02255,6.02385,10000000.0
2006-04-24 11:28:00,6.02417,6.02507,6.02391,6.02482,13000000.0
2006-04-24 11:29:00,6.02493,6.02606,6.02358,6.02543,17000000.0
2006-04-24 11:30:00,6.02521,6.02778,6.02436,6.02778,13000000.0
2006-04-24 11:31:00,6.02778,6.02853,6.02586,6.02853,12000000.0
2006-04-24 11:32:00,6.02807,6.02827,6.02578,6.02677,20000000.0
2006-04-24 11:33:00,6.02717,6.02726,6.02529,6.02529,16000000.0
2006-04-24 11:34:00,6.02486,6.0261,6.02422,6.02598,13000000.0
2006-04-24 11:35:00,6.02562,6.02562,6.02411,6.02455,14000000.0
2006-04-24 11:36:00,6.025,6.02667,6.02463,6.02667,11000000.0
2006-04-24 11:37:00,6.02538,6.02604,6.02311,6.02484,16000000.0
2006-04-24 11:38:00,6.02484,6.02484,6.02282,6.02391,8000000.0
2006-04-24 11:39:00,6.0238,6.02459,6.02297,6.02459,11000000.0
2006-04-24 11:40:00,6.02418,6.02459,6.02339,6.02374,12000000.0
2006-04-24 11:41:00,6.02461,6.02473,6.02294,6.02299,10000000.0
2006-04-24 11:42:00,6.02299,6.024,6.02286,6.024,10000000.0
2006-04-24 11:43:00,6.02372,6.02407,6.02197,6.02407,17000000.0
2006-04-24 11:44:00,6.024,6.024,6.0227,6.02301,15000000.0
2006-04-24 11:45:00,6.02287,6.02431,6.02252,6.02357,16000000.0
2006-04-24 11:46:00,6.02299,6.02369,6.02224,6.02324,7000000.0
2006-04-24 11:47:00,6.0228,6.02376,6.02196,6.02302,16000000.0
2006-04-24 11:48:00,6.02322,6.02354,6.02168,6.02266,13000000.0
2006-04-24 11:49:00,6.02197,6.02334,6.02197,6.02334,10000000.0
2006-04-24 11:50:00,6.02334,6.02365,6.02251,6.02352,12000000.0
2006-04-24 11:51:00,6.02349,6.02387,6.02222,6.02363,14000000.0
2006-04-24 11:52:00,6.02434,6.02434,6.02242,6.02324,18000000.0
2006-04-24 11:53:00,6.0233,6.0233,6.02091,6.02261,16000000.0
2006-04-24 11:54:00,6.02134,6.0218,6.02015,6.02112,8000000.0
2006-04-24 11:55:00,6.02139,6.02182,6.02068,6.02102,8000000.0
2006-04-24 11:56:00,6.02079,6.02124,6.01988,6.02124,8000000.0
2006-04-24 11:57:00,6.02076,6.02102,6.02006,6.02102,11000000.0
2006-04-24 11:58:00,6.02142,6.02142,6.01978,6.01978,14000000.0
2006-04-24 11:59:00,6.02044,6.02089,6.01941,6.01942,11000000.0
2006-04-24 12:00:00,6.01957,6.02022,6.01821,6.01956,15000000.0
2006-04-24 12:01:00,6.01996,6.02046,6.01833,6.01967,13000000.0
2006-04-24 12:02:00,6.02036,6.02096,6.02022,6.02041,15000000.0
2006-04-24 12:03:00,6.01998,6.02052,6.01857,6.01857,11000000.0
2006-04-24 12:04:00,6.02037,6.0224,6.02037,6.02219,9000000.0
2006-04-24 12:05:00,6.02169,6.02287,6.02159,6.02241,9000000.0
2006-04-24 12:06:00,6.02215,6.02218,6.02105,6.02203,15000000.0
2006-04-24 12:07:00,6.0222,6.0222,6.02109,6.02144,11000000.0
2006-04-24 12:08:00,6.02095,6.02186,6.02079,6.02123,8000000.0
2006-04-24 12:09:00,6.02053,6.022,6.02028,6.02169,18000000.0
2006-04-24 12:10:00,6.02067,6.02291,6.02067,6.02291,14000000.0
2006-04-24 12:11:00,6.02221,6.02259,6.02055,6.02161,9000000.0
2006-04-24 12:12:00,6.02224,6.02224,6.02057,6.02164,18000000.0
2006-04-24 12:13:00,6.02071,6.02151,6.01777,6.01915,12000000.0
2006-04-24 12:14:00,6.01925,6.02059,6.01914,6.02056,10000000.0
2006-04-24 12:15:00,6.02012,6.02012,6.01916,6.01993,8000000.0
2006-04-24 12:16:00,6.0206,6.02092,6.01863,6.02029,14000000.0
2006-04-24 12:17:00,6.02069,6.02177,6.01911,6.02177,13000000.0
2006-04-24 12:18:00,6.02242,6.02268,6.02074,6.02152,10000000.0
2006-04-24 12:19:00,6.02082,6.02149,6.01914,6.01983,11000000.0
2006-04-24 12:20:00,6.01995,6.02075,6.01968,6.02019,8000000.0
2006-04-24 12:21:00,6.0201,6.02219,6.0201,6.02094,20000000.0
2006-04-24 12:22:00,6.02067,6.02175,6.01998,6.02067,14000000.0
2006-04-24 12:23:00,6.02097,6.02124,6.01994,6.01994,11000000.0
2006-04-24 12:24:00,6.02042,6.02065,6.01903,6.0198,17000000.0
2006-04-24 12:25:00,6.01937,6.02065,6.0191,6.01963,12000000.0
2006-04-24 12:26:00,6.01996,6.02076,6.01889,6.01927,7000000.0
2006-04-24 12:27:00,6.02086,6.02086,6.01906,6.01952,7000000.0
2006-04-24 12:28:00,6.02078,6.02078,6.01845,6.01921,19000000.0
2006-04-24 12:29:00,6.01902,6.02013,6.01862,6.02012,12000000.0
2006-04-24 12:30:00,6.02004,6.02043,6.01909,6.01969,10000000.0
2006-04-24 12:31:00,6.02084,6.02126,6.01929,6.0206,12000000.0
2006-04-24 12:32:00,6.0207,6.02111,6.01908,6.02025,12000000.0
2006-04-24 12:33:00,6.02107,6.02287,6.02086,6.02172,15000000.0
2006-04-24 12:34:00,6.02297,6.02301,6.02089,6.02176,12000000.0
2006-04-24 12:35:00,6.02131,6.02201,6.02123,6.02123,12000000.0
2006-04-24 12:36:00,6.02077,6.02235,6.0204,6.02156,15000000.0
2006-04-24 12:37:00,6.02252,6.02303,6.0222,6.02242,8000000.0
2006-04-24 12:38:00,6.02238,6.02238,6.01958,6.02093,15000000.0
2006-04-24 12:39:00,6.01922,6.02091,6.0189,6.0189,14000000.0
2006-04-24 12:40:00,6.01976,6.01994,6.01765,6.01765,18000000.0
2006-04-24 12:41:00,6.01921,6.02051,6.01834,6.02051,11000000.0
2006-04-24 12:42:00,6.01984,6.01984,6.01802,6.01879,17000000.0
2006-04-24 12:43:00,6.01866,6.01916,6.01778,6.01829,11000000.0
2006-04-24 12:44:00,6.01812,6.01989,6.01699,6.01699,13000000.0
2006-04-24 12:45:00,6.01822,6.01933,6.01768,6.01933,10000000.0
2006-04-24 12:46:00,6.01841,6.01924,6.01747,6.01861,20000000.0
2006-04-24 12:47:00,6.01836,6.01967,6.01814,6.01814,10000000.0
2006-04-24 12:48:00,6.02056,6.02123,6.01862,6.02026,10000000.0
2006-04-24 12:49:00,6.0203,6.0214,6.01942,6.01942,15000000.0
2006-04-24 12:50:00,6.02076,6.02214,6.02015,6.0219,14000000.0
2006-04-24 12:51:00,6.02092,6.02192,6.0198,6.02192,14000000.0
2006-04-24 12:52:00,6.02162,6.02225,6.0205,6.02225,9000000.0
2006-04-24 12:53:00,6.02146,6.022,6.02042,6.022,9000000.0
2006-04-24 12:54:00,6.02106,6.02204,6.02106,6.02114,20000000.0
2006-04-24 12:55:00,6.02194,6.02254,6.02178,6.02204,12000000.0
2006-04-24 12:56:00,6.02256,6.02264,6.02078,6.02143,7000000.0
2006-04-24 12:57:00,6.02117,6.02135,6.01997,6.02092,13000000.0
2006-04-24 12:58:00,6.02024,6.02061,6.01856,6.02018,16000000.0
2006-04-24 12:59:00,6.01966,6.02178,6.01966,6.02178,14000000.0
2006-04-24 13:00:00,6.02212,6.02212,6.01935,6.02196,12000000.0
2006-04-24 13:01:00,6.0226,6.02274,6.02095,6.02171,17000000.0
2006-04-24 13:02:00,6.02228,6.02293,6.02165,6.02293,10000000.0
2006-04-24 13:03:00,6.02153,6.02226,6.01993,6.02226,22000000.0
2006-04-24 13:04:00,6.02165,6.02292,6.02019,6.02144,20000000.0
2006-04-24 13:05:00,6.02123,6.02215,6.01964,6.01964,14000000.0
2006-04-24 13:06:00,6.02025,6.0212,6.01933,6.02005,17000000.0
2006-04-24 13:07:00,6.02062,6.02127,6.01946,6.02127,22000000.0
2006-04-24 13:08:00,6.02136,6.02197,6.0196,6.02154,12000000.0
2006-04-24 13:09:00,6.02267,6.02267,6.02056,6.02056,12000000.0
2006-04-24 13:10:00,6.022,6.02259,6.02078,6.02209,20000000.0
2006-04-24 13:11:00,6.02255,6.02255,6.02096,6.02141,12000000.0
2006-04-24 13:12:00,6.0215,6.0222,6.02052,6.0222,16000000.0
2006-04-24 13:13:00,6.02168,6.02168,6.02031,6.02162,14000000.0
2006-04-24 13:14:00,6.02176,6.02176,6.02026,6.02036,17000000.0
2006-04-24 13:15:00,6.02151,6.02229,6.02087,6.02229,7000000.0
2006-04-24 13:16:00,6.02195,6.02255,6.02187,6.02255,9000000.0
2006-04-24 13:17:00,6.02259,6.02436,6.02133,6.02436,15000000.0
2006-04-24 13:18:00,6.02405,6.0248,6.02299,6.02299,17000000.0
2006-04-24 13:19:00,6.02321,6.02755,6.02321,6.0258,15000000.0
2006-04-24 13:20:00,6.02702,6.02702,6.02404,6.02519,12000000.0
2006-04-24 13:21:00,6.02389,6.02605,6.02366,6.02405,24000000.0
2006-04-24 13:22:00,6.02614,6.02627,6.02452,6.02507,12000000.0
2006-04-24 13:23:00,6.026,6.02618,6.02493,6.02504,12000000.0
2006-04-24 13:24:00,6.02393,6.02644,6.02393,6.02532,18000000.0
2006-04-24 13:25:00,6.02609,6.02684,6.02461,6.02471,12000000.0
2006-04-24 13:26:00,6.02518,6.02717,6.02435,6.02569,12000000.0
2006-04-24 13:27:00,6.02437,6.02673,6.02433,6.02673,9000000.0
2006-04-24 13:28:00,6.02343,6.0269,6.02343,6.0269,15000000.0
2006-04-24 13:29:00,6.02768,6.02914,6.0269,6.0269,14000000.0
2006-04-24 13:30:00,6.02728,6.02883,6.02728,6.02757,11000000.0
2006-04-24 13:31:00,6.02732,6.02821,6.02712,6.02821,11000000.0
2006-04-24 13:32:00,6.02694,6.02832,6.0261,6.02826,8000000.0
2006-04-24 13:33:00,6.02713,6.02782,6.02692,6.02765,14000000.0
2006-04-24 13:34:00,6.02754,6.02814,6.0272,6.02784,11000000.0
2006-04-24 13:35:00,6.02758,6.02791,6.02674,6.02758,16000000.0
2006-04-24 13:36:00,6.02802,6.02867,6.02742,6.02821,8000000.0
2006-04-24 13:37:00,6.02878,6.02971,6.02816,6.02971,17000000.0
2006-04-24 13:38:00,6.02906,6.02906,6.0267,6.02693,14000000.0
2006-04-24 13:39:00,6.02746,6.02769,6.02588,6.02671,10000000.0
2006-04-24 13:40:00,6.02733,6.02741,6.02541,6.02597,8000000.0
2006-04-24 13:41:00,6.02442,6.02573,6.024,6.02411,11000000.0
2006-04-24 13:42:00,6.02436,6.02536,6.02363,6.02525,14000000.0
2006-04-24 13:43:00,6.02467,6.02557,6.02334,6.02557,11000000.0
2006-04-24 13:44:00,6.02516,6.02659,6.02457,6.02659,11000000.0
2006-04-24 13:45:00,6.0256,6.02598,6.02424,6.02598,14000000.0
2006-04-24 13:46:00,6.02511,6.02563,6.02452,6.02494,11000000.0
2006-04-24 13:47:00,6.02474,6.02521,6.02336,6.02476,13000000.0
2006-04-24 13:48:00,6.02382,6.02495,6.02265,6.02433,14000000.0
2006-04-24 13:49:00,6.02402,6.02484,6.02316,6.02316,12000000.0
2006-04-24 13:50:00,6.02448,6.02458,6.02263,6.0232,16000000.0
2006-04-24 13:51:00,6.02322,6.02386,6.02311,6.02359,14000000.0
2006-04-24 13:52:00,6.02337,6.02431,6.02254,6.02254,10000000.0
2006-04-24 13:53:00,6.02324,6.02383,6.02231,6.02231,10000000.0
2006-04-24 13:54:00,6.02269,6.02269,6.02085,6.02153,8000000.0
2006-04-24 13:55:00,6.0219,6.02263,6.02029,6.02129,13000000.0
2006-04-24 13:56:00,6.02146,6.02146,6.02012,6.02142,17000000.0
2006-04-24 13:57:00,6.02145,6.02281,6.02055,6.02256,13000000.0
2006-04-24 13:58:00,6.02306,6.02343,6.02221,6.02281,7000000.0
2006-04-24 13:59:00,6.02335,6.02427,6.02329,6.02417,9000000.0
2006-04-24 14:00:00,6.02493,6.02534,6.02332,6.02478,7000000.0
2006-04-24 14:01:00,6.02488,6.02523,6.02344,6.02426,11000000.0
2006-04-24 14:02:00,6.02367,6.02441,6.02267,6.02428,19000000.0
2006-04-24 14:03:00,6.02391,6.02435,6.02322,6.02405,13000000.0
2006-04-24 14:04:00,6.0233,6.02473,6.02294,6.02473,22000000.0
2006-04-24 14:05:00,6.02457,6.02576,6.02377,6.02469,17000000.0
2006-04-24 14:06:00,6.02631,6.02683,6.02478,6.02605,11000000.0
2006-04-24 14:07:00,6.0257,6.02661,6.02499,6.02661,9000000.0
2006-04-24 14:08:00,6.02648,6.0274,6.02493,6.0274,11000000.0
2006-04-24 14:09:00,6.02765,6.02818,6.02666,6.02818,12000000.0
2006-04-24 14:10:00,6.02835,6.02991,6.0276,6.0276,13000000.0
2006-04-24 14:11:00,6.02924,6.02954,6.02812,6.02949,14000000.0
2006-04-24 14:12:00,6.0285,6.02985,6.02808,6.02895,11000000.0
2006-04-24 14:13:00,6.02891,6.0295,6.02773,6.0286,11000000.0
2006-04-24 14:14:00,6.02786,6.02837,6.02711,6.02814,7000000.0
2006-04-24 14:15:00,6.02715,6.02784,6.02616,6.02757,14000000.0
2006-04-24 14:16:00,6.02761,6.02761,6.02483,6.02585,13000000.0
2006-04-24 14:17:00,6.02634,6.02634,6.02388,6.02606,22000000.0
2006-04-24 14:18:00,6.02627,6.02696,6.02514,6.02679,15000000.0
2006-04-24 14:19:00,6.02682,6.02682,6.02437,6.02544,12000000.0
2006-04-24 14:20:00,6.02545,6.02608,6.02419,6.02529,7000000.0
2006-04-24 14:21:00,6.0269,6.02722,6.0251,6.02711,13000000.0
2006-04-24 14:22:00,6.02682,6.02741,6.02442,6.02636,8000000.0
2006-04-24 14:23:00,6.02514,6.02606,6.02327,6.02606,11000000.0
2006-04-24 14:24:00,6.02679,6.02679,6.02225,6.02478,13000000.0
2006-04-24 14:25:00,6.02607,6.02607,6.02377,6.02501,15000000.0
2006-04-24 14:26:00,6.0245,6.02476,6.02367,6.02399,8000000.0
2006-04-24 14:27:00,6.02463,6.02514,6.02383,6.02514,10000000.0
2006-04-24 14:28:00,6.0245,6.02551,6.02442,6.02474,11000000.0
2006-04-24 14:29:00,6.0253,6.0253,6.02336,6.02422,21000000.0
2006-04-24 14:30:00,6.02298,6.02532,6.02298,6.02532,11000000.0
2006-04-24 14:31:00,6.02666,6.02666,6.02433,6.02516,17000000.0
2006-04-24 14:32:00,6.0246,6.0263,6.0246,6.02506,15000000.0
2006-04-24 14:33:00,6.02527,6.02527,6.02392,6.02509,8000000.0
2006-04-24 14:34:00,6.02508,6.02623,6.02369,6.02623,9000000.0
2006-04-24 14:35:00,6.02571,6.02662,6.02504,6.02615,11000000.0
2006-04-24 14:36:00,6.02508,6.02675,6.0243,6.02648,15000000.0
2006-04-24 14:37:00,6.02576,6.0264,6.02539,6.02589,8000000.0
2006-04-24 14:38:00,6.02653,6.02733,6.02629,6.02717,10000000.0
2006-04-24 14:39:00,6.0278,6.03059,6.0278,6.02998,19000000.0
2006-04-24 14:40:00,6.03129,6.03283,6.0301,6.03053,15000000.0
2006-04-24 14:41:00,6.0298,6.03148,6.02913,6.03128,15000000.0
2006-04-24 14:42:00,6.03126,6.03147,6.03007,6.03007,17000000.0
2006-04-24 14:43:00,6.03041,6.03177,6.02948,6.03114,15000000.0
2006-04-24 14:44:00,6.03121,6.03121,6.02962,6.03121,15000000.0
2006-04-24 14:45:00,6.03068,6.03115,6.03005,6.03096,9000000.0
2006-04-24 14:46:00,6.02987,6.02987,6.02866,6.02954,11000000.0
2006-04-24 14:47:00,6.02923,6.02947,6.02686,6.02947,12000000.0
2006-04-24 14:48:00,6.02861,6.02861,6.02706,6.02832,12000000.0
2006-04-24 14:49:00,6.0283,6.0283,6.02544,6.02767,12000000.0
2006-04-24 14:50:00,6.02788,6.02856,6.02739,6.02749,15000000.0
2006-04-24 14:51:00,6.02689,6.02919,6.02689,6.02898,10000000.0
2006-04-24 14:52:00,6.02894,6.02947,6.02806,6.02943,13000000.0
2006-04-24 14:53:00,6.02936,6.03029,6.02714,6.02992,13000000.0
2006-04-24 14:54:00,6.0303,6.0303,6.02713,6.02849,9000000.0
2006-04-24 14:55:00,6.02851,6.02898,6.02759,6.02788,16000000.0
2006-04-24 14:56:00,6.02817,6.02932,6.0272,6.02913,15000000.0
2006-04-24 14:57:00,6.02809,6.02908,6.02746,6.02808,15000000.0
2006-04-24 14:58:00,6.02786,6.02843,6.02697,6.0283,11000000.0
2006-04-24 14:59:00,6.02826,6.02842,6.02715,6.02735,14000000.0
2006-04-24 15:00:00,6.02853,6.03016,6.02737,6.02982,18000000.0
2006-04-24 15:01:00,6.03081,6.03081,6.02903,6.02903,12000000.0
2006-04-24 15:02:00,6.02844,6.02919,6.02791,6.02855,7000000.0
2006-04-24 15:03:00,6.02924,6.02948,6.02788,6.02903,18000000.0
2006-04-24 15:04:00,6.02866,6.02963,6.0276,6.02892,21000000.0
2006-04-24 15:05:00,6.03023,6.03034,6.02887,6.02956,13000000.0
2006-04-24 15:06:00,6.02955,6.03157,6.02917,6.03092,14000000.0
2006-04-24 15:07:00,6.03139,6.03139,6.02947,6.02958,22000000.0
2006-04-24 15:08:00,6.03,6.03033,6.0288,6.02985,10000000.0
2006-04-24 15:09:00,6.03062,6.03096,6.02957,6.02989,9000000.0
2006-04-24 15:10:00,6.03021,6.03083,6.02854,6.02902,14000000.0
2006-04-24 15:11:00,6.02925,6.02999,6.02836,6.02952,12000000.0
2006-04-24 15:12:00,6.02949,6.02976,6.02806,6.02881,13000000.0
2006-04-24 15:13:00,6.02867,6.02867,6.02684,6.0272,12000000.0
2006-04-24 15:14:00,6.02804,6.02919,6.02771,6.02858,10000000.0
2006-04-24 15:15:00,6.02944,6.02952,6.02768,6.02952,16000000.0
2006-04-24 15:16:00,6.03041,6.0311,6.0294,6.0311,15000000.0
2006-04-24 15:17:00,6.03092,6.03255,6.02869,6.03136,14000000.0
2006-04-24 15:18:00,6.03114,6.03172,6.02967,6.03069,12000000.0
2006-04-24 15:19:00,6.03091,6.03117,6.02957,6.031,11000000.0
2006-04-24 15:20:00,6.02976,6.03025,6.02806,6.02806,14000000.0
2006-04-24 15:21:00,6.02785,6.03097,6.02785,6.03028,14000000.0
2006-04-24 15:22:00,6.03076,6.03114,6.02931,6.02987,10000000.0
2006-04-24 15:23:00,6.03035,6.03095,6.02935,6.0297,11000000.0
2006-04-24 15:24:00,6.02861,6.03075,6.02861,6.03028,10000000.0
2006-04-24 15:25:00,6.03032,6.03063,6.0297,6.0297,16000000.0
2006-04-24 15:26:00,6.0289,6.03045,6.02876,6.03045,15000000.0
2006-04-24 15:27:00,6.0306,6.03131,6.03011,6.03131,10000000.0
2006-04-24 15:28:00,6.03183,6.03194,6.03043,6.03157,11000000.0
2006-04-24 15:29:00,6.03075,6.03224,6.03024,6.03088,19000000.0
2006-04-24 15:30:00,6.03095,6.03125,6.02996,6.03071,10000000.0
2006-04-24 15:31:00,6.0297,6.03141,6.0297,6.03109,14000000.0
2006-04-24 15:32:00,6.03198,6.03198,6.02981,6.03049,12000000.0
2006-04-24 15:33:00,6.03129,6.03187,6.0301,6.03106,20000000.0
2006-04-24 15:34:00,6.03173,6.03239,6.03082,6.03156,12000000.0
2006-04-24 15:35:00,6.03247,6.03289,6.03079,6.03079,12000000.0
2006-04-24 15:36:00,6.02879,6.02973,6.02774,6.02864,10000000.0
2006-04-24 15:37:00,6.02882,6.0303,6.02787,6.0298,10000000.0
2006-04-24 15:38:00,6.03021,6.03021,6.02799,6.0299,13000000.0
2006-04-24 15:39:00,6.03052,6.03192,6.02963,6.03192,7000000.0
2006-04-24 15:40:00,6.03195,6.03391,6.03163,6.03391,10000000.0
2006-04-24 15:41:00,6.03342,6.03588,6.03305,6.03588,9000000.0
2006-04-24 15:42:00,6.0358,6.03587,6.03331,6.03434,13000000.0
2006-04-24 15:43:00,6.035,6.03612,6.03344,6.03427,16000000.0
2006-04-24 15:44:00,6.03369,6.03529,6.03288,6.03288,14000000.0
2006-04-24 15:45:00,6.03413,6.03417,6.03253,6.03278,15000000.0
2006-04-24 15:46:00,6.0336,6.0343,6.03112,6.0331,13000000.0
2006-04-24 15:47:00,6.03443,6.03483,6.03355,6.03372,9000000.0
2006-04-24 15:48:00,6.03356,6.03425,6.03205,6.03302,21000000.0
2006-04-24 15:49:00,6.03146,6.03426,6.03146,6.03426,23000000.0
2006-04-24 15:50:00,6.03448,6.03456,6.03245,6.03456,12000000.0
2006-04-24 15:51:00,6.03443,6.03548,6.03369,6.03369,19000000.0
2006-04-24 15:52:00,6.03345,6.03396,6.03267,6.03371,15000000.0
2006-04-24 15:53:00,6.03355,6.03441,6.03255,6.03255,14000000.0
2006-04-24 15:54:00,6.03339,6.03574,6.03339,6.03365,15000000.0
2006-04-24 15:55:00,6.03515,6.03558,6.03343,6.03422,12000000.0
2006-04-24 15:56:00,6.0342,6.03543,6.03301,6.03543,18000000.0
2006-04-24 15:57:00,6.0356,6.0356,6.03282,6.03394,10000000.0
2006-04-24 15:58:00,6.03332,6.03566,6.03243,6.03566,22000000.0
2006-04-24 15:59:00,6.03594,6.03629,6.03461,6.03565,12000000.0
2006-04-24 16:00:00,6.0356,6.0368,6.03462,6.03608,12000000.0
2006-04-24 16:01:00,6.03634,6.0391,6.03625,6.03833,12000000.0
2006-04-24 16:02:00,6.03883,6.03883,6.03682,6.03846,13000000.0
2006-04-24 16:03:00,6.03913,6.042,6.03865,6.042,13000000.0
2006-04-24 16:04:00,6.04282,6.04288,6.04124,6.04124,11000000.0
2006-04-24 16:05:00,6.04142,6.04152,6.03859,6.03947,9000000.0
2006-04-24 16:06:00,6.03915,6.03943,6.03723,6.03801,14000000.0
2006-04-24 16:07:00,6.03738,6.03843,6.03702,6.03732,15000000.0
2006-04-24 16:08:00,6.03654,6.0387,6.03654,6.03786,15000000.0
2006-04-24 16:09:00,6.03792,6.03792,6.03582,6.03728,17000000.0
2006-04-24 16:10:00,6.03658,6.03658,6.03477,6.03556,14000000.0
2006-04-24 16:11:00,6.03626,6.03646,6.03475,6.03581,9000000.0
2006-04-24 16:12:00,6.03567,6.03699,6.03519,6.03629,15000000.0
2006-04-24 16:13:00,6.03484,6.03607,6.03384,6.03516,14000000.0
2006-04-24 16:14:00,6.03424,6.03449,6.03268,6.03449,12000000.0
2006-04-24 16:15:00,6.03448,6.03493,6.03371,6.03478,14000000.0
2006-04-24 16:16:00,6.03409,6.03523,6.03391,6.03391,13000000.0
2006-04-24 16:17:00,6.03399,6.03442,6.03234,6.033,18000000.0
2006-04-24 16:18:00,6.03325,6.0338,6.03176,6.03176,13000000.0
2006-04-24 16:19:00,6.03255,6.03447,6.03246,6.03447,8000000.0
2006-04-24 16:20:00,6.03461,6.03512,6.03313,6.03445,13000000.0
2006-04-24 16:21:00,6.03533,6.03719,6.0346,6.0357,12000000.0
2006-04-24 16:22:00,6.03619,6.03726,6.0359,6.03726,11000000.0
2006-04-24 16:23:00,6.03609,6.03659,6.03446,6.03603,14000000.0
2006-04-24 16:24:00,6.03662,6.03801,6.03555,6.03801,15000000.0
2006-04-24 16:25:00,6.03816,6.03837,6.03717,6.03792,11000000.0
2006-04-24 16:26:00,6.03878,6.0388,6.03732,6.03795,8000000.0
2006-04-24 16:27:00,6.0374,6.03774,6.03646,6.03733,10000000.0
2006-04-24 16:28:00,6.03818,6.03821,6.03699,6.03743,15000000.0
2006-04-24 16:29:00,6.03777,6.03777,6.03499,6.03629,7000000.0
2006-04-24 16:30:00,6.03574,6.03683,6.035,6.03683,16000000.0
2006-04-24 16:31:00,6.0371,6.0371,6.03514,6.03685,14000000.0
2006-04-24 16:32:00,6.03532,6.03592,6.03478,6.03524,7000000.0
2006-04-24 16:33:00,6.03539,6.03562,6.03458,6.03562,8000000.0
2006-04-24 16:34:00,6.03567,6.03572,6.03437,6.03437,8000000.0
2006-04-24 16:35:00,6.03584,6.03586,6.03321,6.03506,9000000.0
2006-04-24 16:36:00,6.03539,6.0361,6.03441,6.03594,13000000.0
2006-04-24 16:37:00,6.03526,6.03585,6.03388,6.03524,18000000.0
2006-04-24 16:38:00,6.03488,6.03631,6.03394,6.03536,18000000.0
2006-04-24 16:39:00,6.0351,6.03578,6.03387,6.03578,20000000.0
2006-04-24 16:40:00,6.03412,6.03599,6.03345,6.03596,13000000.0
2006-04-24 16:41:00,6.03617,6.03648,6.03383,6.03442,20000000.0
2006-04-24 16:42:00,6.03561,6.03619,6.03453,6.03504,18000000.0
2006-04-24 16:43:00,6.03443,6.03565,6.03334,6.0348,15000000.0
2006-04-24 16:44:00,6.03528,6.03532,6.03321,6.03512,20000000.0
2006-04-24 16:45:00,6.03526,6.03674,6.03465,6.0366,13000000.0
2006-04-24 16:46:00,6.03588,6.03643,6.03472,6.03531,15000000.0
2006-04-24 16:47:00,6.03522,6.03542,6.03413,6.03535,8000000.0
2006-04-24 16:48:00,6.03533,6.03533,6.03366,6.03376,11000000.0
2006-04-24 16:49:00,6.03271,6.03271,6.03053,6.03153,12000000.0
2006-04-24 16:50:00,6.031,6.03151,6.02954,6.03097,15000000.0
2006-04-24 16:51:00,6.02984,6.03077,6.02923,6.03068,18000000.0
2006-04-24 16:52:00,6.03092,6.03092,6.02843,6.02948,14000000.0
2006-04-24 16:53:00,6.02929,6.02953,6.02817,6.02864,8000000.0
2006-04-24 16:54:00,6.02696,6.02696,6.0246,6.02626,11000000.0
2006-04-24 16:55:00,6.02592,6.02776,6.02533,6.02533,12000000.0
2006-04-24 16:56:00,6.0269,6.02754,6.02633,6.02689,10000000.0
2006-04-24 16:57:00,6.02706,6.02759,6.02553,6.02666,8000000.0
2006-04-24 16:58:00,6.02621,6.02727,6.02512,6.02727,9000000.0
2006-04-24 16:59:00,6.0277,6.02819,6.02637,6.02736,13000000.0
2006-04-24 17:00:00,6.02729,6.02734,6.0259,6.02713,11000000.0
2006-04-24 17:01:00,6.02697,6.02719,6.02559,6.02696,12000000.0
2006-04-24 17:02:00,6.02719,6.02754,6.02576,6.02599,10000000.0
2006-04-24 17:03:00,6.02562,6.02669,6.0252,6.02648,16000000.0
2006-04-24 17:04:00,6.02668,6.02843,6.02663,6.02741,13000000.0
2006-04-24 17:05:00,6.02652,6.02718,6.02505,6.02666,16000000.0
2006-04-24 17:06:00,6.02758,6.0279,6.02608,6.02739,12000000.0
2006-04-24 17:07:00,6.02616,6.02644,6.02434,6.02539,8000000.0
2006-04-24 17:08:00,6.0255,6.02682,6.02489,6.02577,21000000.0
2006-04-24 17:09:00,6.02367,6.02532,6.02367,6.02494,16000000.0
2006-04-24 17:10:00,6.02524,6.02524,6.02318,6.02436,11000000.0
2006-04-24 17:11:00,6.02438,6.02438,6.02089,6.02252,11000000.0
2006-04-24 17:12:00,6.02146,6.02271,6.02099,6.02099,9000000.0
2006-04-24 17:13:00,6.02272,6.02366,6.02256,6.02347,9000000.0
2006-04-24 17:14:00,6.02354,6.02354,6.02191,6.02309,17000000.0
2006-04-24 17:15:00,6.02145,6.0234,6.02141,6.02205,11000000.0
2006-04-24 17:16:00,6.02317,6.02453,6.02254,6.02271,15000000.0
2006-04-24 17:17:00,6.02264,6.02356,6.02212,6.02278,13000000.0
2006-04-24 17:18:00,6.02377,6.02489,6.02299,6.02448,15000000.0
2006-04-24 17:19:00,6.02417,6.02459,6.02302,6.02369,17000000.0
2006-04-24 17:20:00,6.02469,6.02523,6.02339,6.02469,12000000.0
2006-04-24 17:21:00,6.0244,6.02482,6.02306,6.02337,7000000.0
2006-04-24 17:22:00,6.02295,6.02444,6.02217,6.02302,14000000.0
2006-04-24 17:23:00,6.02367,6.02649,6.02367,6.02649,13000000.0
2006-04-24 17:24:00,6.02643,6.02666,6.02518,6.02646,9000000.0
2006-04-24 17:25:00,6.02658,6.0269,6.02572,6.02631,11000000.0
2006-04-24 17:26:00,6.02507,6.02583,6.02409,6.02583,16000000.0
2006-04-24 17:27:00,6.0258,6.02622,6.02456,6.02461,9000000.0
2006-04-24 17:28:00,6.02428,6.0258,6.02239,6.0258,15000000.0
2006-04-24 17:29:00,6.02553,6.0262,6.02426,6.02585,11000000.0
2006-04-24 17:30:00,6.02389,6.0264,6.02388,6.02532,19000000.0
2006-04-24 17:31:00,6.02478,6.02478,6.02166,6.02331,11000000.0
2006-04-24 17:32:00,6.02403,6.02502,6.02359,6.02478,9000000.0
2006-04-24 17:33:00,6.02595,6.02604,6.02339,6.02339,10000000.0
2006-04-24 17:34:00,6.0236,6.02418,6.02273,6.02387,14000000.0
2006-04-24 17:35:00,6.02436,6.0244,6.023,6.0244,13000000.0
2006-04-24 17:36:00,6.02434,6.0249,6.0237,6.0249,11000000.0
2006-04-24 17:37:00,6.02512,6.02512,6.02326,6.02446,15000000.0
2006-04-24 17:38:00,6.02528,6.02538,6.02407,6.02437,17000000.0
2006-04-24 17:39:00,6.02551,6.02555,6.02379,6.02432,8000000.0
2006-04-24 17:40:00,6.02444,6.02494,6.0235,6.02357,12000000.0
2006-04-24 17:41:00,6.02438,6.02465,6.02244,6.02244,21000000.0
2006-04-24 17:42:00,6.02389,6.02456,6.02285,6.02379,13000000.0
2006-04-24 17:43:00,6.02411,6.02435,6.02248,6.02413,11000000.0
2006-04-24 17:44:00,6.02384,6.02384,6.02251,6.02379,19000000.0
2006-04-24 17:45:00,6.02454,6.02523,6.02334,6.02363,10000000.0
2006-04-24 17:46:00,6.02373,6.02388,6.02071,6.0231,13000000.0
2006-04-24 17:47:00,6.0242,6.02425,6.02261,6.02402,9000000.0
2006-04-24 17:48:00,6.02438,6.02444,6.02263,6.02444,14000000.0
2006-04-24 17:49:00,6.02447,6.02467,6.02305,6.02444,14000000.0
2006-04-24 17:50:00,6.0241,6.02472,6.02374,6.02414,17000000.0
2006-04-24 17:51:00,6.02407,6.02445,6.02229,6.02235,13000000.0
2006-04-24 17:52:00,6.02228,6.02409,6.02228,6.02354,24000000.0
2006-04-24 17:53:00,6.02276,6.02332,6.02116,6.02116,16000000.0
2006-04-24 17:54:00,6.02096,6.02297,6.02096,6.02182,16000000.0
2006-04-24 17:55:00,6.02223,6.02376,6.02179,6.02376,13000000.0
2006-04-24 17:56:00,6.02283,6.02304,6.02175,6.02256,15000000.0
2006-04-24 17:57:00,6.0227,6.0227,6.0219,6.02208,10000000.0
2006-04-24 17:58:00,6.02217,6.02428,6.02217,6.02428,15000000.0
2006-04-24 17:59:00,6.02447,6.02492,6.02269,6.02492,13000000.0
2006-04-24 18:00:00,6.02481,6.02517,6.0233,6.02383,7000000.0
2006-04-24 18:01:00,6.02462,6.02462,6.0226,6.02363,18000000.0
2006-04-24 18:02:00,6.02402,6.02435,6.02224,6.02318,17000000.0
2006-04-24 18:03:00,6.02344,6.02382,6.02213,6.02343,16000000.0
2006-04-24 18:04:00,6.02151,6.02313,6.02151,6.0226,14000000.0
2006-04-24 18:05:00,6.02172,6.02331,6.02166,6.02267,13000000.0
2006-04-24 18:06:00,6.02279,6.02279,6.02008,6.02138,18000000.0
2006-04-24 18:07:00,6.02151,6.02281,6.02093,6.02177,12000000.0
2006-04-24 18:08:00,6.02093,6.0226,6.02077,6.02178,18000000.0
2006-04-24 18:09:00,6.02197,6.02197,6.01999,6.02129,12000000.0
2006-04-24 18:10:00,6.02119,6.02164,6.02079,6.02162,13000000.0
2006-04-24 18:11:00,6.02167,6.02198,6.02037,6.02119,10000000.0
2006-04-24 18:12:00,6.02046,6.02075,6.01857,6.01868,11000000.0
2006-04-24 18:13:00,6.01813,6.01847,6.01697,6.01822,14000000.0
2006-04-24 18:14:00,6.01846,6.01852,6.01678,6.01776,10000000.0
2006-04-24 18:15:00,6.01753,6.01816,6.0167,6.01713,10000000.0
2006-04-24 18:16:00,6.0165,6.0165,6.01543,6.01561,9000000.0
2006-04-24 18:17:00,6.01497,6.01563,6.01327,6.01423,18000000.0
2006-04-24 18:18:00,6.01489,6.01502,6.01366,6.01444,14000000.0
2006-04-24 18:19:00,6.01458,6.01483,6.01254,6.01268,10000000.0
2006-04-24 18:20:00,6.01207,6.0133,6.01144,6.0133,15000000.0
2006-04-24 18:21:00,6.01343,6.01479,6.01197,6.01401,18000000.0
2006-04-24 18:22:00,6.0136,6.01464,6.01276,6.01347,14000000.0
2006-04-24 18:23:00,6.01351,6.0163,6.01351,6.01554,7000000.0
2006-04-24 18:24:00,6.01639,6.01669,6.01389,6.0162,9000000.0
2006-04-24 18:25:00,6.01684,6.01684,6.01464,6.01593,13000000.0
2006-04-24 18:26:00,6.01593,6.01742,6.0145,6.0145,16000000.0
2006-04-24 18:27:00,6.01509,6.01619,6.01344,6.01545,14000000.0
2006-04-24 18:28:00,6.01546,6.01683,6.01386,6.01683,13000000.0
2006-04-24 18:29:00,6.01619,6.01752,6.01591,6.01752,11000000.0
2006-04-24 18:30:00,6.0176,6.01808,6.01578,6.01759,16000000.0
2006-04-24 18:31:00,6.01757,6.01762,6.01519,6.01762,12000000.0
2006-04-24 18:32:00,6.01807,6.01823,6.01631,6.01713,11000000.0
2006-04-24 18:33:00,6.01688,6.01688,6.0142,6.0142,13000000.0
2006-04-24 18:34:00,6.01599,6.01698,6.01531,6.01698,13000000.0
2006-04-24 18:35:00,6.01698,6.01704,6.01565,6.01597,18000000.0
2006-04-24 18:36:00,6.01572,6.01577,6.01299,6.01426,18000000.0
2006-04-24 18:37:00,6.01305,6.01305,6.01081,6.01162,18000000.0
2006-04-24 18:38:00,6.0129,6.01405,6.01251,6.01339,11000000.0
2006-04-24 18:39:00,6.01386,6.01386,6.01084,6.01152,11000000.0
2006-04-24 18:40:00,6.01224,6.01224,6.01033,6.01179,14000000.0
2006-04-24 18:41:00,6.01048,6.01206,6.00978,6.01206,16000000.0
2006-04-24 18:42:00,6.0119,6.0119,6.00982,6.01173,14000000.0
2006-04-24 18:43:00,6.01264,6.01264,6.01076,6.01152,10000000.0
2006-04-24 18:44:00,6.01192,6.01353,6.01068,6.01353,13000000.0
2006-04-24 18:45:00,6.01403,6.01445,6.0121,6.01278,13000000.0
2006-04-24 18:46:00,6.01332,6.01364,6.01158,6.01319,12000000.0
2006-04-24 18:47:00,6.01353,6.01447,6.01281,6.0141,14000000.0
2006-04-24 18:48:00,6.01441,6.01441,6.01246,6.01383,15000000.0
2006-04-24 18:49:00,6.01249,6.01288,6.01115,6.01252,12000000.0
2006-04-24 18:50:00,6.01209,6.01341,6.01179,6.01245,9000000.0
2006-04-24 18:51:00,6.01201,6.01348,6.01055,6.01233,17000000.0
2006-04-24 18:52:00,6.01298,6.01428,6.01251,6.01428,9000000.0
2006-04-24 18:53:00,6.0136,6.01525,6.01299,6.01525,14000000.0
2006-04-24 18:54:00,6.01428,6.01597,6.01328,6.01481,14000000.0
2006-04-24 18:55:00,6.01552,6.01565,6.01398,6.01514,10000000.0
2006-04-24 18:56:00,6.01303,6.01535,6.01303,6.01409,16000000.0
2006-04-24 18:57:00,6.01414,6.01468,6.01393,6.01401,17000000.0
2006-04-24 18:58:00,6.01378,6.01461,6.01297,6.01297,14000000.0
2006-04-24 18:59:00,6.01268,6.01438,6.01268,6.01353,14000000.0
2006-04-24 19:00:00,6.01343,6.01434,6.01289,6.01321,15000000.0
2006-04-24 19:01:00,6.01273,6.01319,6.01171,6.01244,15000000.0
2006-04-24 19:02:00,6.01363,6.01363,6.01202,6.01292,14000000.0
2006-04-24 19:03:00,6.0129,6.01361,6.01197,6.01283,14000000.0
2006-04-24 19:04:00,6.01328,6.014,6.01197,6.01276,12000000.0
2006-04-24 19:05:00,6.01179,6.01246,6.01003,6.01024,15000000.0
2006-04-24 19:06:00,6.01145,6.01259,6.01113,6.01212,16000000.0
2006-04-24 19:07:00,6.01151,6.01193,6.01078,6.01151,20000000.0
2006-04-24 19:08:00,6.01173,6.01199,6.01098,6.01134,8000000.0
2006-04-24 19:09:00,6.01269,6.01269,6.01019,6.01164,17000000.0
2006-04-24 19:10:00,6.01263,6.01263,6.00951,6.00955,9000000.0
2006-04-24 19:11:00,6.01115,6.01133,6.00974,6.00974,16000000.0
2006-04-24 19:12:00,6.01124,6.01136,6.00893,6.01055,13000000.0
2006-04-24 19:13:00,6.01027,6.01027,6.00837,6.00837,10000000.0
2006-04-24 19:14:00,6.0082,6.01119,6.0082,6.01119,20000000.0
2006-04-24 19:15:00,6.01013,6.01039,6.00928,6.00928,12000000.0
2006-04-24 19:16:00,6.01116,6.01232,6.01116,6.0122,8000000.0
2006-04-24 19:17:00,6.0122,6.01265,6.0115,6.01244,18000000.0
2006-04-24 19:18:00,6.01239,6.0133,6.01128,6.01284,11000000.0
2006-04-24 19:19:00,6.01214,6.01397,6.0119,6.01312,12000000.0
2006-04-24 19:20:00,6.01326,6.01384,6.01285,6.01303,14000000.0
2006-04-24 19:21:00,6.01275,6.0131,6.01192,6.01203,13000000.0
2006-04-24 19:22:00,6.01322,6.01401,6.01232,6.01303,12000000.0
2006-04-24 19:23:00,6.01175,6.01323,6.01175,6.01266,14000000.0
2006-04-24 19:24:00,6.01254,6.01385,6.01229,6.01242,19000000.0
2006-04-24 19:25:00,6.01219,6.01384,6.01219,6.01263,8000000.0
2006-04-24 19:26:00,6.01313,6.01423,6.01256,6.01296,7000000.0
2006-04-24 19:27:00,6.01367,6.01493,6.01367,6.01443,20000000.0
2006-04-24 19:28:00,6.01515,6.01515,6.01341,6.01385,17000000.0
2006-04-24 19:29:00,6.01337,6.01477,6.01333,6.01333,10000000.0
2006-04-24 19:30:00,6.01368,6.0151,6.01366,6.01366,15000000.0
2006-04-24 19:31:00,6.01346,6.01493,6.01346,6.01488,11000000.0
2006-04-24 19:32:00,6.01423,6.01513,6.01383,6.0149,9000000.0
2006-04-24 19:33:00,6.01462,6.01528,6.0138,6.01528,14000000.0
2006-04-24 19:34:00,6.01536,6.01536,6.01317,6.01419,17000000.0
2006-04-24 19:35:00,6.01451,6.01455,6.01368,6.01419,8000000.0
2006-04-24 19:36:00,6.01369,6.01369,6.01181,6.01295,15000000.0
2006-04-24 19:37:00,6.01433,6.01443,6.01306,6.01329,8000000.0
2006-04-24 19:38:00,6.01361,6.01443,6.01244,6.01325,15000000.0
2006-04-24 19:39:00,6.01333,6.01386,6.01205,6.01301,17000000.0
2006-04-24 19:40:00,6.01285,6.01352,6.01156,6.01179,16000000.0
2006-04-24 19:41:00,6.01204,6.01267,6.01142,6.01267,11000000.0
2006-04-24 19:42:00,6.01283,6.01284,6.01184,6.01268,15000000.0
2006-04-24 19:43:00,6.01191,6.01286,6.01108,6.01286,14000000.0
2006-04-24 19:44:00,6.01327,6.0135,6.01171,6.01303,14000000.0
2006-04-24 19:45:00,6.01276,6.0132,6.01143,6.01149,15000000.0
2006-04-24 19:46:00,6.01117,6.01396,6.01117,6.01227,15000000.0
2006-04-24 19:47:00,6.01312,6.01351,6.01183,6.01295,16000000.0
2006-04-24 19:48:00,6.01227,6.01335,6.01138,6.01289,16000000.0
2006-04-24 19:49:00,6.01254,6.01265,6.01121,6.01154,8000000.0
2006-04-24 19:50:00,6.01205,6.01234,6.01105,6.01193,9000000.0
2006-04-24 19:51:00,6.01207,6.01307,6.01143,6.01307,19000000.0
2006-04-24 19:52:00,6.01311,6.01311,6.01141,6.01301,11000000.0
2006-04-24 19:53:00,6.0129,6.0129,6.01103,6.01105,14000000.0
2006-04-24 19:54:00,6.01104,6.01148,6.01014,6.01075,18000000.0
2006-04-24 19:55:00,6.01072,6.01078,6.00945,6.01078,13000000.0
2006-04-24 19:56:00,6.01105,6.01127,6.01012,6.01042,10000000.0
2006-04-24 19:57:00,6.00992,6.01182,6.00936,6.01071,16000000.0
2006-04-24 19:58:00,6.00915,6.00973,6.00796,6.00964,15000000.0
2006-04-24 19:59:00,6.00979,6.01036,6.00941,6.00991,14000000.0
2006-04-24 20:00:00,6.00867,6.00935,6.0079,6.00877,11000000.0
2006-04-24 20:01:00,6.00876,6.00959,6.00811,6.00848,24000000.0
2006-04-24 20:02:00,6.00751,6.00923,6.00751,6.00819,11000000.0
2006-04-24 20:03:00,6.00912,6.00938,6.00748,6.00796,11000000.0
2006-04-24 20:04:00,6.00826,6.00849,6.00701,6.00714,10000000.0
2006-04-24 20:05:00,6.00758,6.00955,6.00742,6.00891,17000000.0
2006-04-24 20:06:00,6.00908,6.01096,6.00879,6.01096,10000000.0
2006-04-24 20:07:00,6.00973,6.01108,6.00973,6.00988,14000000.0
2006-04-24 20:08:00,6.00985,6.01065,6.00937,6.01004,13000000.0
2006-04-24 20:09:00,6.01027,6.01027,6.00878,6.01005,11000000.0
2006-04-24 20:10:00,6.00987,6.01034,6.00907,6.01034,11000000.0
2006-04-24 20:11:00,6.0102,6.0102,6.00794,6.00794,9000000.0
2006-04-24 20:12:00,6.0083,6.00939,6.0071,6.00917,16000000.0
2006-04-24 20:13:00,6.0089,6.00917,6.00804,6.00815,11000000.0
2006-04-24 20:14:00,6.00918,6.01002,6.00843,6.00891,19000000.0
2006-04-24 20:15:00,6.00896,6.00972,6.00816,6.00888,13000000.0
2006-04-24 20:16:00,6.00907,6.00928,6.00781,6.0089,15000000.0
2006-04-24 20:17:00,6.00817,6.00823,6.00644,6.00709,8000000.0
2006-04-24 20:18:00,6.00718,6.00799,6.00587,6.00693,14000000.0
2006-04-24 20:19:00,6.00827,6.00883,6.00712,6.00883,14000000.0
2006-04-24 20:20:00,6.00818,6.00915,6.00655,6.00878,12000000.0
2006-04-24 20:21:00,6.00948,6.01004,6.00822,6.00822,9000000.0
2006-04-24 20:22:00,6.00797,6.01171,6.00797,6.01061,17000000.0
2006-04-24 20:23:00,6.01058,6.01154,6.00998,6.01027,11000000.0
2006-04-24 20:24:00,6.01036,6.01135,6.0095,6.01002,16000000.0
2006-04-24 20:25:00,6.01023,6.01058,6.00926,6.00946,11000000.0
2006-04-24 20:26:00,6.01021,6.01021,6.00947,6.00973,8000000.0
2006-04-24 20:27:00,6.00986,6.01027,6.00801,6.00965,13000000.0
2006-04-24 20:28:00,6.00826,6.00887,6.00726,6.00853,15000000.0
2006-04-24 20:29:00,6.00833,6.00878,6.0069,6.0069,16000000.0
2006-04-24 20:30:00,6.00685,6.00872,6.00685,6.0085,8000000.0
2006-04-24 20:31:00,6.0085,6.00927,6.00769,6.00772,18000000.0
2006-04-24 20:32:00,6.00832,6.00858,6.00572,6.00572,7000000.0
2006-04-24 20:33:00,6.00689,6.00835,6.00672,6.00805,13000000.0
2006-04-24 20:34:00,6.0075,6.00914,6.0075,6.00793,13000000.0
2006-04-24 20:35:00,6.00853,6.00972,6.00783,6.00783,9000000.0
2006-04-24 20:36:00,6.00689,6.00772,6.00649,6.00762,17000000.0
2006-04-24 20:37:00,6.00741,6.00813,6.00654,6.00771,14000000.0
2006-04-24 20:38:00,6.00731,6.00836,6.00689,6.00727,16000000.0
2006-04-24 20:39:00,6.00753,6.00785,6.00605,6.00721,14000000.0
2006-04-24 20:40:00,6.00739,6.00846,6.00645,6.00808,17000000.0
2006-04-24 20:41:00,6.00862,6.00981,6.00782,6.00807,16000000.0
2006-04-24 20:42:00,6.00785,6.00835,6.00736,6.00736,22000000.0
2006-04-24 20:43:00,6.00773,6.00942,6.00773,6.00916,18000000.0
2006-04-24 20:44:00,6.0082,6.00865,6.00699,6.00851,16000000.0
2006-04-24 20:45:00,6.00832,6.00844,6.00742,6.0078,8000000.0
2006-04-24 20:46:00,6.0073,6.00814,6.00618,6.00764,19000000.0
2006-04-24 20:47:00,6.00751,6.00751,6.00648,6.00674,12000000.0
2006-04-24 20:48:00,6.00592,6.00667,6.00552,6.00627,9000000.0
2006-04-24 20:49:00,6.00623,6.0075,6.00595,6.00694,19000000.0
2006-04-24 20:50:00,6.00794,6.00794,6.00578,6.00723,15000000.0
2006-04-24 20:51:00,6.00721,6.00746,6.00612,6.00704,9000000.0
2006-04-24 20:52:00,6.007,6.00748,6.00658,6.00659,11000000.0
2006-04-24 20:53:00,6.00603,6.00906,6.00603,6.00906,15000000.0
2006-04-24 20:54:00,6.00871,6.00871,6.00726,6.00742,12000000.0
2006-04-24 20:55:00,6.00732,6.00921,6.00732,6.00884,18000000.0
2006-04-24 20:56:00,6.00956,6.0105,6.00793,6.00982,12000000.0
2006-04-24 20:57:00,6.00979,6.011,6.00956,6.00974,13000000.0
2006-04-24 20:58:00,6.00928,6.00991,6.0083,6.0083,11000000.0
2006-04-24 20:59:00,6.00936,6.00979,6.00762,6.00762,11000000.0
2006-04-24 21:00:00,6.00887,6.00887,6.0063,6.0063,17000000.0
2006-04-24 21:01:00,6.00848,6.01034,6.00808,6.00917,10000000.0
2006-04-24 21:02:00,6.00959,6.0105,6.0079,6.00891,8000000.0
2006-04-24 21:03:00,6.01049,6.01238,6.00964,6.00964,19000000.0
2006-04-24 21:04:00,6.0109,6.01246,6.01006,6.01162,18000000.0
2006-04-24 21:05:00,6.0094,6.01047,6.00832,6.01047,14000000.0
2006-04-24 21:06:00,6.00969,6.00969,6.00728,6.00782,12000000.0
2006-04-24 21:07:00,6.00752,6.0087,6.00752,6.00809,10000000.0
2006-04-24 21:08:00,6.00781,6.0091,6.00746,6.0091,14000000.0
2006-04-24 21:09:00,6.00951,6.00951,6.00795,6.0087,16000000.0
2006-04-24 21:10:00,6.00943,6.00943,6.00724,6.00724,15000000.0
2006-04-24 21:11:00,6.008,6.00841,6.00656,6.00753,13000000.0
2006-04-24 21:12:00,6.0078,6.00816,6.00633,6.00811,10000000.0
2006-04-24 21:13:00,6.00769,6.00769,6.00526,6.00531,14000000.0
2006-04-24 21:14:00,6.00502,6.00713,6.00502,6.00585,10000000.0
2006-04-24 21:15:00,6.00628,6.00749,6.00569,6.00632,15000000.0
2006-04-24 21:16:00,6.00652,6.00731,6.00617,6.00683,11000000.0
2006-04-24 21:17:00,6.00661,6.00779,6.00644,6.00731,13000000.0
2006-04-24 21:18:00,6.00752,6.00786,6.0061,6.00672,17000000.0
2006-04-24 21:19:00,6.00654,6.00722,6.00613,6.0069,12000000.0
2006-04-24 21:20:00,6.00703,6.00725,6.00639,6.00695,14000000.0
2006-04-24 21:21:00,6.0064,6.00687,6.00572,6.00604,11000000.0
2006-04-24 21:22:00,6.00666,6.0077,6.00621,6.0077,9000000.0
2006-04-24 21:23:00,6.00615,6.0074,6.0057,6.00716,7000000.0
2006-04-24 21:24:00,6.00716,6.00739,6.00585,6.00663,11000000.0
2006-04-24 21:25:00,6.00597,6.00628,6.0047,6.00524,7000000.0
2006-04-24 21:26:00,6.00393,6.00474,6.00362,6.00436,13000000.0
2006-04-24 21:27:00,6.0052,6.0052,6.0031,6.00447,11000000.0
2006-04-24 21:28:00,6.00455,6.00472,6.00276,6.00276,15000000.0
2006-04-24 21:29:00,6.00375,6.00587,6.0037,6.00452,12000000.0
2006-04-24 21:30:00,6.00513,6.00583,6.00457,6.00521,10000000.0
2006-04-24 21:31:00,6.00526,6.0063,6.00487,6.00533,10000000.0
2006-04-24 21:32:00,6.00601,6.00776,6.00597,6.0071,12000000.0
2006-04-24 21:33:00,6.00559,6.00661,6.00548,6.00548,19000000.0
2006-04-24 21:34:00,6.00566,6.00721,6.00566,6.00714,8000000.0
2006-04-24 21:35:00,6.00707,6.00736,6.00616,6.0067,20000000.0
2006-04-24 21:36:00,6.00733,6.00754,6.00558,6.00598,19000000.0
2006-04-24 21:37:00,6.00729,6.00729,6.00524,6.00524,19000000.0
2006-04-24 21:38:00,6.0054,6.00717,6.0054,6.00586,13000000.0
2006-04-24 21:39:00,6.00569,6.00704,6.00549,6.00634,17000000.0
2006-04-24 21:40:00,6.00865,6.00879,6.00754,6.0087,7000000.0
2006-04-24 21:41:00,6.00853,6.00853,6.00696,6.00719,11000000.0
2006-04-24 21:42:00,6.00829,6.00834,6.00725,6.00773,18000000.0
2006-04-24 21:43:00,6.00792,6.00903,6.00743,6.00782,13000000.0
2006-04-24 21:44:00,6.00775,6.00897,6.0075,6.00839,16000000.0
2006-04-24 21:45:00,6.00734,6.00918,6.00734,6.00825,11000000.0
2006-04-24 21:46:00,6.00826,6.00954,6.00826,6.00865,13000000.0
2006-04-24 21:47:00,6.00842,6.00878,6.00741,6.00807,13000000.0
2006-04-24 21:48:00,6.00933,6.00977,6.00858,6.00858,17000000.0
2006-04-24 21:49:00,6.00962,6.00992,6.00871,6.00961,8000000.0
2006-04-24 21:50:00,6.00897,6.00912,6.00811,6.00869,11000000.0
2006-04-24 21:51:00,6.00895,6.00999,6.00851,6.0095,13000000.0
2006-04-24 21:52:00,6.00861,6.0091,6.00713,6.00713,13000000.0
2006-04-24 21:53:00,6.00854,6.00874,6.00582,6.00582,14000000.0
2006-04-24 21:54:00,6.00638,6.00793,6.00554,6.00559,11000000.0
2006-04-24 21:55:00,6.00742,6.0088,6.00691,6.00794,17000000.0
2006-04-24 21:56:00,6.00775,6.00858,6.00755,6.0083,12000000.0
2006-04-24 21:57:00,6.00687,6.0076,6.00602,6.00609,16000000.0
2006-04-24 21:58:00,6.00656,6.00807,6.00656,6.00779,9000000.0
2006-04-24 21:59:00,6.00843,6.00922,6.00776,6.00815,18000000.0
2006-04-24 22:00:00,6.00748,6.00967,6.00728,6.00967,13000000.0
2006-04-24 22:01:00,6.00886,6.00978,6.00814,6.00843,11000000.0
2006-04-24 22:02:00,6.00842,6.00891,6.00718,6.00855,17000000.0
2006-04-24 22:03:00,6.00821,6.00871,6.00748,6.00871,23000000.0
2006-04-24 22:04:00,6.00899,6.01034,6.00773,6.0086,15000000.0
2006-04-24 22:05:00,6.00867,6.0104,6.00783,6.00783,14000000.0
2006-04-24 22:06:00,6.00802,6.00927,6.00802,6.00839,15000000.0
2006-04-24 22:07:00,6.0086,6.00959,6.00846,6.00846,9000000.0
2006-04-24 22:08:00,6.00776,6.00793,6.00767,6.00783,18000000.0
2006-04-24 22:09:00,6.00803,6.0093,6.00803,6.0093,11000000.0
2006-04-24 22:10:00,6.00988,6.01036,6.00905,6.00953,7000000.0
2006-04-24 22:11:00,6.01056,6.01144,6.01015,6.01087,8000000.0
2006-04-24 22:12:00,6.01046,6.01049,6.00873,6.00996,16000000.0
2006-04-24 22:13:00,6.00991,6.01068,6.00915,6.01036,24000000.0
2006-04-24 22:14:00,6.01037,6.01147,6.01002,6.01002,9000000.0
2006-04-24 22:15:00,6.01056,6.01117,6.00955,6.01023,10000000.0
2006-04-24 22:16:00,6.00975,6.01133,6.00933,6.00973,13000000.0
2006-04-24 22:17:00,6.0107,6.0107,6.00766,6.0092,20000000.0
2006-04-24 22:18:00,6.01086,6.01208,6.0106,6.0106,11000000.0
2006-04-24 22:19:00,6.01072,6.01259,6.01072,6.01246,15000000.0
2006-04-24 22:20:00,6.01258,6.01285,6.01173,6.01178,16000000.0
2006-04-24 22:21:00,6.01139,6.01184,6.00983,6.00983,12000000.0
2006-04-24 22:22:00,6.00909,6.0121,6.00909,6.01158,14000000.0
2006-04-24 22:23:00,6.01107,6.01173,6.00986,6.00986,11000000.0
2006-04-24 22:24:00,6.01005,6.01155,6.00975,6.00975,16000000.0
2006-04-24 22:25:00,6.01072,6.01186,6.01031,6.01123,14000000.0
2006-04-24 22:26:00,6.0101,6.01055,6.00889,6.00889,10000000.0
2006-04-24 22:27:00,6.01038,6.01061,6.00892,6.00892,14000000.0
2006-04-24 22:28:00,6.01079,6.01107,6.00903,6.00903,12000000.0
2006-04-24 22:29:00,6.01049,6.01132,6.00959,6.00959,13000000.0
2006-04-24 22:30:00,6.0091,6.01051,6.0091,6.01051,8000000.0
2006-04-24 22:31:00,6.01129,6.01169,6.0103,6.01111,11000000.0
2006-04-24 22:32:00,6.01103,6.01226,6.0102,6.0102,20000000.0
2006-04-24 22:33:00,6.01206,6.01225,6.01032,6.01206,11000000.0
2006-04-24 22:34:00,6.01182,6.01284,6.01052,6.01284,10000000.0
2006-04-24 22:35:00,6.01265,6.01265,6.01046,6.01054,13000000.0
2006-04-24 22:36:00,6.01094,6.01269,6.01094,6.01227,9000000.0
2006-04-24 22:37:00,6.01117,6.01307,6.01049,6.01095,13000000.0
2006-04-24 22:38:00,6.0118,6.01222,6.01064,6.01189,9000000.0
2006-04-24 22:39:00,6.01208,6.01208,6.01041,6.01118,12000000.0
2006-04-24 22:40:00,6.01143,6.01166,6.01119,6.01138,9000000.0
2006-04-24 22:41:00,6.01157,6.01234,6.01093,6.01134,14000000.0
2006-04-24 22:42:00,6.01156,6.01209,6.01083,6.01168,13000000.0
2006-04-24 22:43:00,6.01172,6.01216,6.01007,6.01121,12000000.0
2006-04-24 22:44:00,6.01174,6.01185,6.01017,6.0115,15000000.0
2006-04-24 22:45:00,6.01167,6.01254,6.01064,6.01138,13000000.0
2006-04-24 22:46:00,6.01193,6.01279,6.01147,6.01159,14000000.0
2006-04-24 22:47:00,6.01235,6.01299,6.01119,6.01285,15000000.0
2006-04-24 22:48:00,6.01242,6.01343,6.01046,6.01287,13000000.0
2006-04-24 22:49:00,6.01303,6.01303,6.01094,6.01231,13000000.0
2006-04-24 22:50:00,6.012,6.01314,6.01139,6.01192,15000000.0
2006-04-24 22:51:00,6.01222,6.01333,6.01215,6.01333,14000000.0
2006-04-24 22:52:00,6.01284,6.01338,6.01259,6.01312,9000000.0
2006-04-24 22:53:00,6.01265,6.01451,6.01227,6.01451,15000000.0
2006-04-24 22:54:00,6.01366,6.01442,6.01291,6.01442,17000000.0
2006-04-24 22:55:00,6.01375,6.01442,6.0131,6.01338,16000000.0
2006-04-24 22:56:00,6.01334,6.01401,6.01318,6.01322,13000000.0
2006-04-24 22:57:00,6.01407,6.01407,6.01289,6.01383,8000000.0
2006-04-24 22:58:00,6.01388,6.01463,6.01344,6.01344,8000000.0
2006-04-24 22:59:00,6.0133,6.01646,6.0133,6.01646,19000000.0
2006-04-24 23:00:00,6.01687,6.01721,6.0161,6.0163,10000000.0
2006-04-24 23:01:00,6.01606,6.01632,6.01433,6.01433,7000000.0
2006-04-24 23:02:00,6.01518,6.01624,6.01461,6.01461,15000000.0
2006-04-24 23:03:00,6.01433,6.0154,6.01325,6.01325,17000000.0
2006-04-24 23:04:00,6.01343,6.0148,6.01328,6.01339,19000000.0
2006-04-24 23:05:00,6.013,6.01425,6.013,6.01301,9000000.0
2006-04-24 23:06:00,6.01363,6.01491,6.01354,6.0143,12000000.0
2006-04-24 23:07:00,6.01386,6.01402,6.01262,6.01391,14000000.0
2006-04-24 23:08:00,6.01328,6.01472,6.01328,6.01356,16000000.0
2006-04-24 23:09:00,6.01336,6.01431,6.01306,6.01306,9000000.0
2006-04-24 23:10:00,6.01343,6.01528,6.01226,6.01226,12000000.0
2006-04-24 23:11:00,6.0131,6.01424,6.01226,6.01338,14000000.0
2006-04-24 23:12:00,6.01349,6.01366,6.01166,6.01193,7000000.0
2006-04-24 23:13:00,6.01233,6.01301,6.01159,6.01159,14000000.0
2006-04-24 23:14:00,6.01122,6.01316,6.01122,6.01257,19000000.0
2006-04-24 23:15:00,6.0125,6.01258,6.01122,6.01197,13000000.0
2006-04-24 23:16:00,6.01249,6.01387,6.01164,6.01302,15000000.0
2006-04-24 23:17:00,6.01342,6.01366,6.01212,6.0127,11000000.0
2006-04-24 23:18:00,6.01201,6.01299,6.01137,6.01299,12000000.0
2006-04-24 23:19:00,6.01308,6.01404,6.01276,6.01302,14000000.0
2006-04-24 23:20:00,6.01477,6.01515,6.01281,6.01353,19000000.0
2006-04-24 23:21:00,6.01304,6.01462,6.01259,6.01423,7000000.0
2006-04-24 23:22:00,6.01442,6.01521,6.01362,6.01521,15000000.0
2006-04-24 23:23:00,6.01556,6.01569,6.01407,6.01436,11000000.0
2006-04-24 23:24:00,6.01382,6.01505,6.0137,6.01489,14000000.0
2006-04-24 23:25:00,6.01455,6.01495,6.01322,6.01322,11000000.0
2006-04-24 23:26:00,6.01449,6.01611,6.0134,6.01611,14000000.0
2006-04-24 23:27:00,6.01593,6.01599,6.01429,6.01434,11000000.0
2006-04-24 23:28:00,6.01427,6.01598,6.01427,6.01566,12000000.0
2006-04-24 23:29:00,6.01648,6.01783,6.01493,6.01783,16000000.0
2006-04-24 23:30:00,6.01801,6.01801,6.01628,6.01726,20000000.0
2006-04-24 23:31:00,6.0179,6.01806,6.01676,6.01763,11000000.0
2006-04-24 23:32:00,6.01796,6.01796,6.01636,6.01636,16000000.0
2006-04-24 23:33:00,6.01652,6.01793,6.01622,6.01757,12000000.0
2006-04-24 23:34:00,6.01748,6.01798,6.0169,6.01765,13000000.0
2006-04-24 23:35:00,6.01687,6.0174,6.01639,6.01652,9000000.0
2006-04-24 23:36:00,6.01708,6.01752,6.01641,6.01752,9000000.0
2006-04-24 23:37:00,6.01728,6.01763,6.01616,6.01647,14000000.0
2006-04-24 23:38:00,6.01694,6.01794,6.01694,6.01705,13000000.0
2006-04-24 23:39:00,6.01666,6.01674,6.01651,6.0166,17000000.0
2006-04-24 23:40:00,6.01711,6.01852,6.01711,6.01745,12000000.0
2006-04-24 23:41:00,6.01836,6.01836,6.01583,6.016,17000000.0
2006-04-24 23:42:00,6.01661,6.01753,6.01589,6.01589,22000000.0
2006-04-24 23:43:00,6.0165,6.01718,6.016,6.016,15000000.0
2006-04-24 23:44:00,6.01715,6.01731,6.0158,6.01636,14000000.0
2006-04-24 23:45:00,6.01609,6.01783,6.01574,6.0174,20000000.0
2006-04-24 23:46:00,6.01749,6.01749,6.01505,6.01563,14000000.0
2006-04-24 23:47:00,6.01493,6.01644,6.01425,6.01644,10000000.0
2006-04-24 23:48:00,6.01654,6.01789,6.01654,6.01683,18000000.0
2006-04-24 23:49:00,6.01701,6.01785,6.017,6.01744,14000000.0
2006-04-24 23:50:00,6.01777,6.01817,6.01631,6.01697,13000000.0
2006-04-24 23:51:00,6.01705,6.01705,6.01665,6.01665,8000000.0
2006-04-24 23:52:00,6.01769,6.01982,6.01736,6.01917,16000000.0
2006-04-24 23:53:00,6.01959,6.0202,6.01831,6.01931,18000000.0
2006-04-24 23:54:00,6.01839,6.01941,6.01822,6.01828,12000000.0
2006-04-24 23:55:00,6.01906,6.01945,6.01834,6.01836,19000000.0
2006-04-24 23:56:00,6.01834,6.01905,6.0175,6.01854,14000000.0
2006-04-24 23:57:00,6.01826,6.01838,6.01749,6.0176,16000000.0
2006-04-24 23:58:00,6.01731,6.01911,6.01731,6.01904,13000000.0
2006-04-24 23:59:00,6.01944,6.01986,6.01845,6.01847,14000000.0
2006-04-25 00:00:00,6.01812,6.0188,6.01651,6.01724,17000000.0
2006-04-25 00:01:00,6.01715,6.01834,6.01701,6.0182,12000000.0
2006-04-25 00:02:00,6.01783,6.01856,6.01659,6.01659,15000000.0
2006-04-25 00:03:00,6.01682,6.0177,6.01672,6.01672,14000000.0
2006-04-25 00:04:00,6.01692,6.01867,6.01692,6.01738,12000000.0
2006-04-25 00:05:00,6.01726,6.01843,6.01691,6.01837,12000000.0
2006-04-25 00:06:00,6.01807,6.01896,6.01763,6.01791,12000000.0
2006-04-25 00:07:00,6.01762,6.01846,6.01755,6.01846,11000000.0
2006-04-25 00:08:00,6.01902,6.01948,6.01793,6.01831,15000000.0
2006-04-25 00:09:00,6.01905,6.02018,6.0186,6.01901,12000000.0
2006-04-25 00:10:00,6.01865,6.0202,6.01774,6.0202,19000000.0
2006-04-25 00:11:00,6.019,6.02065,6.0186,6.02019,8000000.0
2006-04-25 00:12:00,6.02171,6.02177,6.01924,6.01924,9000000.0
2006-04-25 00:13:00,6.01869,6.02066,6.01869,6.02019,13000000.0
2006-04-25 00:14:00,6.02033,6.0206,6.01937,6.01982,14000000.0
2006-04-25 00:15:00,6.01962,6.0206,6.01961,6.02007,12000000.0
2006-04-25 00:16:00,6.01974,6.02103,6.01919,6.02103,12000000.0
2006-04-25 00:17:00,6.02048,6.02048,6.01859,6.01888,10000000.0
2006-04-25 00:18:00,6.01935,6.01935,6.01755,6.0177,19000000.0
2006-04-25 00:19:00,6.01754,6.0189,6.01695,6.01695,12000000.0
2006-04-25 00:20:00,6.01799,6.01814,6.01701,6.01701,11000000.0
2006-04-25 00:21:00,6.0169,6.01794,6.0168,6.01746,14000000.0
2006-04-25 00:22:00,6.01766,6.01871,6.01754,6.01799,13000000.0
2006-04-25 00:23:00,6.018,6.01895,6.01664,6.01844,13000000.0
2006-04-25 00:24:00,6.01857,6.01857,6.01712,6.01766,9000000.0
2006-04-25 00:25:00,6.01787,6.01853,6.01721,6.01749,13000000.0
2006-04-25 00:26:00,6.01742,6.0185,6.01605,6.01605,14000000.0
2006-04-25 00:27:00,6.01715,6.01769,6.01556,6.01556,15000000.0
2006-04-25 00:28:00,6.01594,6.01716,6.01594,6.01644,7000000.0
2006-04-25 00:29:00,6.01597,6.01751,6.01577,6.01699,17000000.0
2006-04-25 00:30:00,6.01718,6.01746,6.0165,6.01666,9000000.0
2006-04-25 00:31:00,6.01679,6.01785,6.01601,6.01688,13000000.0
2006-04-25 00:32:00,6.01735,6.0181,6.01642,6.0181,8000000.0
2006-04-25 00:33:00,6.0167,6.01842,6.0167,6.01781,19000000.0
2006-04-25 00:34:00,6.01763,6.01876,6.01749,6.01776,15000000.0
2006-04-25 00:35:00,6.01856,6.01856,6.01742,6.01821,12000000.0
2006-04-25 00:36:00,6.01671,6.0184,6.01631,6.01754,15000000.0
2006-04-25 00:37:00,6.01804,6.01804,6.01674,6.01679,15000000.0
2006-04-25 00:38:00,6.0163,6.01806,6.01581,6.01617,18000000.0
2006-04-25 00:39:00,6.01594,6.01684,6.01511,6.0152,20000000.0
2006-04-25 00:40:00,6.01538,6.01712,6.01538,6.01712,10000000.0
2006-04-25 00:41:00,6.016,6.01831,6.016,6.01783,9000000.0
2006-04-25 00:42:00,6.01783,6.0182,6.01664,6.0171,16000000.0
2006-04-25 00:43:00,6.01763,6.01859,6.01721,6.01753,16000000.0
2006-04-25 00:44:00,6.01702,6.01859,6.01663,6.01702,10000000.0
2006-04-25 00:45:00,6.01661,6.01741,6.01581,6.01741,16000000.0
2006-04-25 00:46:00,6.01802,6.01802,6.0163,6.0163,12000000.0
2006-04-25 00:47:00,6.01611,6.01765,6.01611,6.01621,8000000.0
2006-04-25 00:48:00,6.0163,6.01787,6.01591,6.01747,16000000.0
2006-04-25 00:49:00,6.01781,6.01796,6.0165,6.01654,11000000.0
2006-04-25 00:50:00,6.0166,6.01796,6.01612,6.01612,9000000.0
2006-04-25 00:51:00,6.01594,6.01721,6.01594,6.01694,9000000.0
2006-04-25 00:52:00,6.01716,6.01718,6.01563,6.01636,18000000.0
2006-04-25 00:53:00,6.0171,6.01753,6.01615,6.01729,12000000.0
2006-04-25 00:54:00,6.0174,6.01763,6.01625,6.01667,12000000.0
2006-04-25 00:55:00,6.01648,6.01696,6.01556,6.01613,11000000.0
2006-04-25 00:56:00,6.01603,6.01651,6.01544,6.01643,14000000.0
2006-04-25 00:57:00,6.01639,6.01705,6.01559,6.01612,15000000.0
2006-04-25 00:58:00,6.01577,6.01728,6.01558,6.01698,9000000.0
2006-04-25 00:59:00,6.01612,6.01644,6.01455,6.0146,17000000.0
2006-04-25 01:00:00,6.01509,6.01614,6.01509,6.01516,12000000.0
2006-04-25 01:01:00,6.0159,6.018,6.0159,6.01666,15000000.0
2006-04-25 01:02:00,6.01713,6.01713,6.01555,6.01578,10000000.0
2006-04-25 01:03:00,6.01636,6.01742,6.01569,6.01629,13000000.0
2006-04-25 01:04:00,6.01586,6.01676,6.01586,6.01596,13000000.0
2006-04-25 01:05:00,6.01733,6.01733,6.01562,6.01669,13000000.0
2006-04-25 01:06:00,6.01587,6.01681,6.01579,6.01648,12000000.0
2006-04-25 01:07:00,6.0168,6.01759,6.01633,6.01752,13000000.0
2006-04-25 01:08:00,6.01653,6.01842,6.01642,6.01692,15000000.0
2006-04-25 01:09:00,6.01686,6.01913,6.01678,6.01833,17000000.0
2006-04-25 01:10:00,6.01968,6.02036,6.01857,6.01953,10000000.0
2006-04-25 01:11:00,6.01962,6.01983,6.01891,6.01975,11000000.0
2006-04-25 01:12:00,6.01932,6.02097,6.01887,6.01963,10000000.0
2006-04-25 01:13:00,6.0194,6.02024,6.01906,6.01985,11000000.0
2006-04-25 01:14:00,6.0205,6.02065,6.01948,6.01971,13000000.0
2006-04-25 01:15:00,6.01968,6.02057,6.01914,6.01914,9000000.0
2006-04-25 01:16:00,6.01846,6.01912,6.01817,6.01817,12000000.0
2006-04-25 01:17:00,6.01849,6.01908,6.01822,6.0185,11000000.0
2006-04-25 01:18:00,6.01899,6.01911,6.0177,6.0177,12000000.0
2006-04-25 01:19:00,6.01913,6.01952,6.01821,6.01821,19000000.0
2006-04-25 01:20:00,6.01753,6.01774,6.01747,6.01754,11000000.0
2006-04-25 01:21:00,6.01776,6.01932,6.01776,6.01908,12000000.0
2006-04-25 01:22:00,6.01877,6.01927,6.01743,6.01743,9000000.0
2006-04-25 01:23:00,6.01782,6.01955,6.01782,6.01955,13000000.0
2006-04-25 01:24:00,6.01974,6.01974,6.01749,6.01815,14000000.0
2006-04-25 01:25:00,6.01853,6.01913,6.01784,6.01784,11000000.0
2006-04-25 01:26:00,6.01769,6.01912,6.01769,6.01843,10000000.0
2006-04-25 01:27:00,6.01811,6.01852,6.01739,6.01852,17000000.0
2006-04-25 01:28:00,6.01838,6.01862,6.01838,6.01849,13000000.0
2006-04-25 01:29:00,6.01814,6.01854,6.01732,6.01768,19000000.0
2006-04-25 01:30:00,6.01775,6.01857,6.01749,6.01823,15000000.0
2006-04-25 01:31:00,6.01761,6.01858,6.01691,6.01691,15000000.0
2006-04-25 01:32:00,6.01709,6.01911,6.01709,6.0189,12000000.0
2006-04-25 01:33:00,6.01882,6.01901,6.01827,6.01898,8000000.0
2006-04-25 01:34:00,6.01891,6.01891,6.01749,6.0176,18000000.0
2006-04-25 01:35:00,6.01848,6.01851,6.01704,6.01843,12000000.0
2006-04-25 01:36:00,6.01824,6.01824,6.01659,6.01718,16000000.0
2006-04-25 01:37:00,6.0175,6.01881,6.0175,6.01798,15000000.0
2006-04-25 01:38:00,6.01812,6.02,6.01803,6.0195,18000000.0
2006-04-25 01:39:00,6.01989,6.02004,6.01868,6.02004,10000000.0
2006-04-25 01:40:00,6.02138,6.02171,6.02038,6.02096,11000000.0
2006-04-25 01:41:00,6.02053,6.02167,6.01976,6.02167,16000000.0
2006-04-25 01:42:00,6.02061,6.02154,6.01996,6.02154,14000000.0
2006-04-25 01:43:00,6.02011,6.02155,6.02011,6.02091,16000000.0
2006-04-25 01:44:00,6.02086,6.02196,6.01963,6.02138,15000000.0
2006-04-25 01:45:00,6.02111,6.02286,6.02111,6.02213,16000000.0
2006-04-25 01:46:00,6.02113,6.02274,6.02113,6.0223,9000000.0
2006-04-25 01:47:00,6.02292,6.02329,6.02187,6.02248,17000000.0
2006-04-25 01:48:00,6.02271,6.02313,6.02162,6.02313,16000000.0
2006-04-25 01:49:00,6.02175,6.02253,6.02122,6.02176,10000000.0
2006-04-25 01:50:00,6.0216,6.02192,6.02095,6.02168,11000000.0
2006-04-25 01:51:00,6.02151,6.02187,6.02015,6.02126,12000000.0
2006-04-25 01:52:00,6.02062,6.02183,6.0194,6.02085,12000000.0
2006-04-25 01:53:00,6.02103,6.02156,6.01971,6.0208,18000000.0
2006-04-25 01:54:00,6.0202,6.02088,6.01921,6.01936,14000000.0
2006-04-25 01:55:00,6.01984,6.02124,6.01928,6.01951,18000000.0
2006-04-25 01:56:00,6.01982,6.02022,6.01884,6.01884,8000000.0
2006-04-25 01:57:00,6.01863,6.02072,6.01863,6.01935,13000000.0
2006-04-25 01:58:00,6.01902,6.02018,6.01859,6.01893,11000000.0
2006-04-25 01:59:00,6.01834,6.01953,6.01834,6.01877,11000000.0
2006-04-25 02:00:00,6.01853,6.02121,6.01853,6.02096,16000000.0
2006-04-25 02:01:00,6.02021,6.02168,6.02,6.02168,21000000.0
2006-04-25 02:02:00,6.02171,6.02171,6.0205,6.0205,10000000.0
2006-04-25 02:03:00,6.02106,6.0221,6.02075,6.02141,8000000.0
2006-04-25 02:04:00,6.02129,6.02233,6.02105,6.02233,14000000.0
2006-04-25 02:05:00,6.02238,6.02238,6.02093,6.02112,14000000.0
2006-04-25 02:06:00,6.02051,6.02118,6.02017,6.02048,15000000.0
2006-04-25 02:07:00,6.02048,6.02126,6.01912,6.02014,10000000.0
2006-04-25 02:08:00,6.02098,6.02175,6.02004,6.02064,16000000.0
2006-04-25 02:09:00,6.02071,6.02144,6.01991,6.02053,18000000.0
2006-04-25 02:10:00,6.02132,6.0215,6.01938,6.02099,16000000.0
2006-04-25 02:11:00,6.02085,6.02121,6.01984,6.01984,14000000.0
2006-04-25 02:12:00,6.02013,6.02344,6.02013,6.02344,10000000.0
2006-04-25 02:13:00,6.02246,6.02299,6.02129,6.02299,15000000.0
2006-04-25 02:14:00,6.02307,6.02307,6.02086,6.02166,19000000.0
2006-04-25 02:15:00,6.02178,6.02286,6.02158,6.02158,12000000.0
2006-04-25 02:16:00,6.02226,6.02328,6.02091,6.02281,18000000.0
2006-04-25 02:17:00,6.02287,6.0234,6.0212,6.02166,14000000.0
2006-04-25 02:18:00,6.02184,6.02184,6.02008,6.02164,12000000.0
2006-04-25 02:19:00,6.02158,6.02179,6.01985,6.02136,14000000.0
2006-04-25 02:20:00,6.02141,6.02279,6.02105,6.02279,13000000.0
2006-04-25 02:21:00,6.02291,6.02378,6.02191,6.0237,15000000.0
2006-04-25 02:22:00,6.02332,6.02418,6.02247,6.02285,13000000.0
2006-04-25 02:23:00,6.02313,6.02387,6.02179,6.02259,16000000.0
2006-04-25 02:24:00,6.02241,6.02241,6.02011,6.02011,17000000.0
2006-04-25 02:25:00,6.02097,6.02161,6.0195,6.0195,10000000.0
2006-04-25 02:26:00,6.01929,6.02195,6.01929,6.02053,13000000.0
2006-04-25 02:27:00,6.02069,6.02195,6.02069,6.02094,7000000.0
2006-04-25 02:28:00,6.02129,6.02314,6.02129,6.02314,9000000.0
2006-04-25 02:29:00,6.02175,6.02213,6.0201,6.0201,20000000.0
2006-04-25 02:30:00,6.02178,6.02258,6.02129,6.0224,11000000.0
2006-04-25 02:31:00,6.02282,6.02307,6.0213,6.02275,9000000.0
2006-04-25 02:32:00,6.02276,6.02395,6.02167,6.02167,13000000.0
2006-04-25 02:33:00,6.02104,6.02294,6.02104,6.02179,14000000.0
2006-04-25 02:34:00,6.02145,6.02289,6.02114,6.02114,17000000.0
2006-04-25 02:35:00,6.02105,6.02324,6.02105,6.02324,15000000.0
2006-04-25 02:36:00,6.02409,6.02409,6.02219,6.02286,14000000.0
2006-04-25 02:37:00,6.02121,6.02308,6.02115,6.02115,13000000.0
2006-04-25 02:38:00,6.02209,6.02236,6.02087,6.02135,14000000.0
2006-04-25 02:39:00,6.02111,6.02258,6.02111,6.02258,15000000.0
2006-04-25 02:40:00,6.02301,6.02331,6.02143,6.02212,12000000.0
2006-04-25 02:41:00,6.02216,6.02239,6.02129,6.02133,13000000.0
2006-04-25 02:42:00,6.02167,6.02329,6.02164,6.02164,16000000.0
2006-04-25 02:43:00,6.02182,6.02294,6.02182,6.02266,18000000.0
2006-04-25 02:44:00,6.02289,6.02289,6.02151,6.02191,10000000.0
2006-04-25 02:45:00,6.02072,6.02098,6.01995,6.02046,14000000.0
2006-04-25 02:46:00,6.02102,6.02102,6.01919,6.01933,18000000.0
2006-04-25 02:47:00,6.02073,6.02169,6.01971,6.02005,17000000.0
2006-04-25 02:48:00,6.02137,6.02142,6.02024,6.02024,7000000.0
2006-04-25 02:49:00,6.02051,6.02216,6.01986,6.01986,13000000.0
2006-04-25 02:50:00,6.01947,6.0209,6.01902,6.02046,14000000.0
2006-04-25 02:51:00,6.0205,6.0213,6.01974,6.0213,15000000.0
2006-04-25 02:52:00,6.0213,6.02186,6.02001,6.02111,15000000.0
2006-04-25 02:53:00,6.02131,6.02186,6.01987,6.02147,9000000.0
2006-04-25 02:54:00,6.02147,6.02244,6.01991,6.02215,13000000.0
2006-04-25 02:55:00,6.02072,6.022,6.02016,6.021,11000000.0
2006-04-25 02:56:00,6.02111,6.02208,6.02083,6.02142,18000000.0
2006-04-25 02:57:00,6.0231,6.02317,6.02127,6.02127,13000000.0
2006-04-25 02:58:00,6.02131,6.02247,6.02128,6.0213,9000000.0
2006-04-25 02:59:00,6.02239,6.02338,6.02162,6.02291,14000000.0
2006-04-25 03:00:00,6.0229,6.02322,6.02105,6.02105,11000000.0
2006-04-25 03:01:00,6.02156,6.02266,6.02106,6.0223,11000000.0
2006-04-25 03:02:00,6.02159,6.02203,6.02066,6.02202,11000000.0
2006-04-25 03:03:00,6.02281,6.02359,6.02166,6.02166,23000000.0
2006-04-25 03:04:00,6.02154,6.02351,6.02154,6.02351,11000000.0
2006-04-25 03:05:00,6.02301,6.02397,6.02213,6.02222,17000000.0
2006-04-25 03:06:00,6.02272,6.02462,6.02272,6.02306,9000000.0
2006-04-25 03:07:00,6.02253,6.02419,6.02253,6.02365,15000000.0
2006-04-25 03:08:00,6.02442,6.02472,6.02292,6.02297,12000000.0
2006-04-25 03:09:00,6.02392,6.02497,6.02276,6.02326,15000000.0
2006-04-25 03:10:00,6.02408,6.0243,6.02164,6.02181,19000000.0
2006-04-25 03:11:00,6.02147,6.02334,6.02147,6.02306,15000000.0
2006-04-25 03:12:00,6.02265,6.02328,6.02216,6.0228,18000000.0
2006-04-25 03:13:00,6.02307,6.02355,6.02249,6.02334,18000000.0
2006-04-25 03:14:00,6.02288,6.02442,6.02288,6.02442,10000000.0
2006-04-25 03:15:00,6.02375,6.02473,6.02341,6.02341,7000000.0
2006-04-25 03:16:00,6.02455,6.02455,6.02323,6.02455,8000000.0
2006-04-25 03:17:00,6.02295,6.02475,6.0229,6.02475,10000000.0
2006-04-25 03:18:00,6.02429,6.02505,6.02331,6.02382,15000000.0
2006-04-25 03:19:00,6.02436,6.02503,6.02346,6.02387,10000000.0
2006-04-25 03:20:00,6.02357,6.02498,6.02256,6.02395,16000000.0
2006-04-25 03:21:00,6.02294,6.02465,6.02294,6.02397,11000000.0
2006-04-25 03:22:00,6.02406,6.02468,6.02371,6.02371,10000000.0
2006-04-25 03:23:00,6.02396,6.0241,6.02318,6.02347,12000000.0
2006-04-25 03:24:00,6.02416,6.0249,6.02292,6.02443,13000000.0
2006-04-25 03:25:00,6.02474,6.02526,6.02392,6.02412,11000000.0
2006-04-25 03:26:00,6.02433,6.02563,6.02338,6.02563,13000000.0
2006-04-25 03:27:00,6.02632,6.02632,6.02439,6.02503,14000000.0
2006-04-25 03:28:00,6.02537,6.02595,6.02435,6.02585,18000000.0
2006-04-25 03:29:00,6.02567,6.02572,6.02426,6.02478,15000000.0
2006-04-25 03:30:00,6.02481,6.02496,6.02338,6.02416,10000000.0
2006-04-25 03:31:00,6.02618,6.02618,6.02412,6.02424,13000000.0
2006-04-25 03:32:00,6.0253,6.02548,6.02384,6.0239,16000000.0
2006-04-25 03:33:00,6.02422,6.02523,6.02353,6.02473,13000000.0
2006-04-25 03:34:00,6.0249,6.02569,6.02364,6.02437,16000000.0
2006-04-25 03:35:00,6.02475,6.02544,6.02368,6.02368,10000000.0
2006-04-25 03:36:00,6.02443,6.02492,6.02388,6.02446,11000000.0
2006-04-25 03:37:00,6.0246,6.02507,6.02348,6.02491,13000000.0
2006-04-25 03:38:00,6.02563,6.02563,6.02392,6.0245,13000000.0
2006-04-25 03:39:00,6.02479,6.02617,6.02403,6.02408,13000000.0
2006-04-25 03:40:00,6.02343,6.02502,6.02343,6.02461,12000000.0
2006-04-25 03:41:00,6.0255,6.0255,6.02441,6.02466,16000000.0
2006-04-25 03:42:00,6.02468,6.02494,6.02435,6.02453,21000000.0
2006-04-25 03:43:00,6.0245,6.02531,6.02368,6.02458,18000000.0
2006-04-25 03:44:00,6.02391,6.02501,6.02279,6.02472,15000000.0
2006-04-25 03:45:00,6.02391,6.02432,6.02312,6.02329,9000000.0
2006-04-25 03:46:00,6.02273,6.02331,6.02229,6.02306,8000000.0
2006-04-25 03:47:00,6.02309,6.02377,6.02248,6.02348,11000000.0
2006-04-25 03:48:00,6.02365,6.02422,6.02303,6.02303,9000000.0
2006-04-25 03:49:00,6.0228,6.02419,6.02273,6.02377,16000000.0
2006-04-25 03:50:00,6.02434,6.02434,6.02284,6.02379,19000000.0
2006-04-25 03:51:00,6.02457,6.02457,6.02362,6.02409,9000000.0
2006-04-25 03:52:00,6.02356,6.02526,6.02296,6.02476,19000000.0
2006-04-25 03:53:00,6.02403,6.02507,6.02403,6.02483,10000000.0
2006-04-25 03:54:00,6.02492,6.02492,6.02284,6.02297,17000000.0
2006-04-25 03:55:00,6.02382,6.02522,6.023,6.02441,16000000.0
2006-04-25 03:56:00,6.02472,6.02502,6.02385,6.02393,7000000.0
2006-04-25 03:57:00,6.02296,6.02431,6.02293,6.02368,11000000.0
2006-04-25 03:58:00,6.02332,6.02485,6.02297,6.02414,12000000.0
2006-04-25 03:59:00,6.02317,6.02439,6.02282,6.02296,17000000.0
2006-04-25 04:00:00,6.02313,6.02443,6.02313,6.02402,12000000.0
2006-04-25 04:01:00,6.02388,6.02399,6.0219,6.02202,16000000.0
2006-04-25 04:02:00,6.02283,6.02347,6.02145,6.02327,14000000.0
2006-04-25 04:03:00,6.02372,6.02417,6.02228,6.0241,12000000.0
2006-04-25 04:04:00,6.02372,6.02596,6.02372,6.02544,16000000.0
2006-04-25 04:05:00,6.02605,6.02605,6.02335,6.02335,13000000.0
2006-04-25 04:06:00,6.0233,6.02554,6.0233,6.02453,16000000.0
2006-04-25 04:07:00,6.02358,6.02378,6.02347,6.02347,13000000.0
2006-04-25 04:08:00,6.02407,6.02529,6.02398,6.02468,14000000.0
2006-04-25 04:09:00,6.0246,6.02494,6.0232,6.02463,10000000.0
2006-04-25 04:10:00,6.02418,6.02457,6.02314,6.02358,12000000.0
2006-04-25 04:11:00,6.02398,6.02411,6.02295,6.02331,14000000.0
2006-04-25 04:12:00,6.02299,6.02311,6.02248,6.02255,19000000.0
2006-04-25 04:13:00,6.02225,6.02258,6.02225,6.02246,20000000.0
2006-04-25 04:14:00,6.02256,6.02261,6.02233,6.02256,12000000.0
2006-04-25 04:15:00,6.02261,6.02311,6.02198,6.02198,8000000.0
2006-04-25 04:16:00,6.02193,6.02351,6.02193,6.02223,13000000.0
2006-04-25 04:17:00,6.02204,6.02275,6.02061,6.02275,15000000.0
2006-04-25 04:18:00,6.02182,6.02342,6.02182,6.02313,9000000.0
2006-04-25 04:19:00,6.02319,6.02355,6.02155,6.02315,12000000.0
2006-04-25 04:20:00,6.02168,6.02423,6.02168,6.024,9000000.0
2006-04-25 04:21:00,6.02282,6.02482,6.02282,6.02351,17000000.0
2006-04-25 04:22:00,6.02367,6.02486,6.02343,6.02423,14000000.0
2006-04-25 04:23:00,6.02397,6.02397,6.02247,6.02247,10000000.0
2006-04-25 04:24:00,6.02252,6.02339,6.02252,6.02267,12000000.0
2006-04-25 04:25:00,6.0226,6.02363,6.02252,6.02252,10000000.0
2006-04-25 04:26:00,6.02269,6.02417,6.02269,6.02417,7000000.0
2006-04-25 04:27:00,6.02364,6.02381,6.02188,6.02266,15000000.0
2006-04-25 04:28:00,6.02401,6.02432,6.02285,6.02432,7000000.0
2006-04-25 04:29:00,6.02286,6.02394,6.0224,6.0235,14000000.0
2006-04-25 04:30:00,6.02375,6.02375,6.02286,6.02338,11000000.0
2006-04-25 04:31:00,6.02442,6.02442,6.02263,6.02317,15000000.0
2006-04-25 04:32:00,6.02347,6.02347,6.02218,6.02342,17000000.0
2006-04-25 04:33:00,6.0225,6.02349,6.02141,6.02215,14000000.0
2006-04-25 04:34:00,6.02234,6.02265,6.02159,6.02218,9000000.0
2006-04-25 04:35:00,6.02288,6.02288,6.0217,6.02217,12000000.0
2006-04-25 04:36:00,6.02251,6.02328,6.02215,6.0229,12000000.0
2006-04-25 04:37:00,6.02243,6.02276,6.02144,6.02144,12000000.0
2006-04-25 04:38:00,6.02184,6.02338,6.02184,6.02187,11000000.0
2006-04-25 04:39:00,6.02237,6.02462,6.02226,6.02256,17000000.0
2006-04-25 04:40:00,6.02285,6.02416,6.02221,6.02221,9000000.0
2006-04-25 04:41:00,6.02235,6.0231,6.02156,6.02156,10000000.0
2006-04-25 04:42:00,6.02242,6.02384,6.02231,6.02384,8000000.0
2006-04-25 04:43:00,6.02355,6.02412,6.02258,6.02258,18000000.0
2006-04-25 04:44:00,6.02215,6.02385,6.02215,6.02289,9000000.0
2006-04-25 04:45:00,6.02367,6.0239,6.02315,6.02343,9000000.0
2006-04-25 04:46:00,6.02385,6.02446,6.02359,6.02409,16000000.0
2006-04-25 04:47:00,6.02427,6.02597,6.02372,6.0256,12000000.0
2006-04-25 04:48:00,6.02458,6.02474,6.02308,6.02308,10000000.0
2006-04-25 04:49:00,6.02325,6.02508,6.02325,6.02444,16000000.0
2006-04-25 04:50:00,6.02529,6.02529,6.02364,6.02392,16000000.0
2006-04-25 04:51:00,6.02443,6.02527,6.02383,6.02422,20000000.0
2006-04-25 04:52:00,6.02471,6.02531,6.02337,6.02367,13000000.0
2006-04-25 04:53:00,6.0248,6.0248,6.024,6.02409,11000000.0
2006-04-25 04:54:00,6.02377,6.02377,6.02266,6.02277,11000000.0
2006-04-25 04:55:00,6.02281,6.02447,6.02281,6.02283,12000000.0
2006-04-25 04:56:00,6.024,6.02467,6.02321,6.02336,16000000.0
2006-04-25 04:57:00,6.02437,6.02563,6.02409,6.02563,7000000.0
2006-04-25 04:58:00,6.02501,6.02543,6.02309,6.02309,13000000.0
2006-04-25 04:59:00,6.02379,6.02385,6.02326,6.0233,17000000.0
2006-04-25 05:00:00,6.02389,6.02495,6.0233,6.02399,10000000.0
2006-04-25 05:01:00,6.02483,6.02568,6.02392,6.02452,13000000.0
2006-04-25 05:02:00,6.02534,6.02598,6.02347,6.02347,18000000.0
2006-04-25 05:03:00,6.0232,6.02483,6.0232,6.02344,9000000.0
2006-04-25 05:04:00,6.02407,6.02596,6.02407,6.02564,12000000.0
2006-04-25 05:05:00,6.02557,6.02602,6.02468,6.02589,10000000.0
2006-04-25 05:06:00,6.02456,6.02615,6.02445,6.02583,20000000.0
2006-04-25 05:07:00,6.02579,6.02605,6.02479,6.02605,10000000.0
2006-04-25 05:08:00,6.02458,6.02554,6.02385,6.02483,17000000.0
2006-04-25 05:09:00,6.02485,6.02577,6.02374,6.02499,15000000.0
2006-04-25 05:10:00,6.0249,6.02563,6.02419,6.02508,10000000.0
2006-04-25 05:11:00,6.02495,6.02532,6.02385,6.02411,16000000.0
2006-04-25 05:12:00,6.02435,6.0254,6.02435,6.02529,7000000.0
2006-04-25 05:13:00,6.02545,6.02614,6.02402,6.02406,12000000.0
2006-04-25 05:14:00,6.02447,6.02537,6.02404,6.02486,14000000.0
2006-04-25 05:15:00,6.02506,6.02595,6.02466,6.02475,16000000.0
2006-04-25 05:16:00,6.02645,6.02721,6.02554,6.02566,15000000.0
2006-04-25 05:17:00,6.02653,6.02682,6.02525,6.02525,10000000.0
2006-04-25 05:18:00,6.02554,6.02711,6.02514,6.02684,13000000.0
2006-04-25 05:19:00,6.02703,6.02746,6.02603,6.02685,13000000.0
2006-04-25 05:20:00,6.02709,6.02709,6.0253,6.02539,20000000.0
2006-04-25 05:21:00,6.02491,6.02682,6.02491,6.02669,9000000.0
2006-04-25 05:22:00,6.02647,6.0271,6.02548,6.02616,17000000.0
2006-04-25 05:23:00,6.0263,6.02678,6.0255,6.0262,14000000.0
2006-04-25 05:24:00,6.02627,6.02705,6.02524,6.02524,19000000.0
2006-04-25 05:25:00,6.02557,6.02724,6.02526,6.02594,13000000.0
2006-04-25 05:26:00,6.02604,6.02671,6.02415,6.02415,13000000.0
2006-04-25 05:27:00,6.02477,6.02625,6.02477,6.02613,13000000.0
2006-04-25 05:28:00,6.02623,6.02623,6.02509,6.02509,10000000.0
2006-04-25 05:29:00,6.02643,6.02643,6.02457,6.02597,17000000.0
2006-04-25 05:30:00,6.02594,6.02683,6.0252,6.0262,21000000.0
2006-04-25 05:31:00,6.02661,6.02662,6.02511,6.02511,13000000.0
2006-04-25 05:32:00,6.02493,6.02625,6.02485,6.02625,16000000.0
2006-04-25 05:33:00,6.02477,6.02679,6.02477,6.02583,13000000.0
2006-04-25 05:34:00,6.02582,6.02732,6.02575,6.02575,13000000.0
2006-04-25 05:35:00,6.02494,6.02607,6.02483,6.02526,14000000.0
2006-04-25 05:36:00,6.02524,6.02692,6.02512,6.02692,18000000.0
2006-04-25 05:37:00,6.0264,6.02708,6.02554,6.02554,12000000.0
2006-04-25 05:38:00,6.02458,6.0262,6.02458,6.02518,13000000.0
2006-04-25 05:39:00,6.02505,6.02635,6.02505,6.02588,21000000.0
2006-04-25 05:40:00,6.02491,6.0261,6.02488,6.02538,14000000.0
2006-04-25 05:41:00,6.0258,6.02621,6.02451,6.02451,13000000.0
2006-04-25 05:42:00,6.02431,6.02457,6.02431,6.02441,8000000.0
2006-04-25 05:43:00,6.02453,6.02599,6.02404,6.02567,13000000.0
2006-04-25 05:44:00,6.02488,6.02569,6.02451,6.02484,13000000.0
2006-04-25 05:45:00,6.02539,6.02581,6.02307,6.02307,24000000.0
2006-04-25 05:46:00,6.02388,6.0255,6.02319,6.02452,14000000.0
2006-04-25 05:47:00,6.02526,6.02593,6.02522,6.02586,11000000.0
2006-04-25 05:48:00,6.02574,6.02655,6.02512,6.02542,18000000.0
2006-04-25 05:49:00,6.02518,6.02544,6.02347,6.02373,10000000.0
2006-04-25 05:50:00,6.02443,6.02481,6.0233,6.02403,10000000.0
2006-04-25 05:51:00,6.02424,6.02433,6.02351,6.02351,11000000.0
2006-04-25 05:52:00,6.02345,6.02439,6.02319,6.02319,19000000.0
2006-04-25 05:53:00,6.02291,6.02362,6.02223,6.02362,15000000.0
2006-04-25 05:54:00,6.02258,6.02359,6.02237,6.02327,7000000.0
2006-04-25 05:55:00,6.0237,6.0237,6.02199,6.02199,12000000.0
2006-04-25 05:56:00,6.02202,6.02317,6.02202,6.02271,16000000.0
2006-04-25 05:57:00,6.02309,6.02317,6.0218,6.0218,11000000.0
2006-04-25 05:58:00,6.02224,6.02431,6.02188,6.02301,22000000.0
2006-04-25 05:59:00,6.02258,6.02327,6.02201,6.02214,9000000.0
2006-04-25 06:00:00,6.02236,6.02405,6.02208,6.0223,17000000.0
2006-04-25 06:01:00,6.02182,6.02293,6.02149,6.02149,18000000.0
2006-04-25 06:02:00,6.02196,6.02263,6.02163,6.02257,18000000.0
2006-04-25 06:03:00,6.0223,6.02321,6.0215,6.02251,16000000.0
2006-04-25 06:04:00,6.02259,6.02303,6.02182,6.02273,8000000.0
2006-04-25 06:05:00,6.02238,6.02336,6.02148,6.02148,10000000.0
2006-04-25 06:06:00,6.02293,6.02392,6.02254,6.02317,27000000.0
2006-04-25 06:07:00,6.02296,6.02313,6.021,6.02121,17000000.0
2006-04-25 06:08:00,6.02092,6.02092,6.02064,6.02065,14000000.0
2006-04-25 06:09:00,6.02064,6.02097,6.02064,6.02097,13000000.0
2006-04-25 06:10:00,6.02084,6.0224,6.02084,6.0224,14000000.0
2006-04-25 06:11:00,6.02285,6.02382,6.02228,6.02254,16000000.0
2006-04-25 06:12:00,6.02279,6.02432,6.02207,6.023,17000000.0
2006-04-25 06:13:00,6.02324,6.02458,6.0225,6.02393,14000000.0
2006-04-25 06:14:00,6.02328,6.02374,6.02207,6.02304,12000000.0
2006-04-25 06:15:00,6.02275,6.02315,6.02232,6.02232,13000000.0
2006-04-25 06:16:00,6.02288,6.0244,6.02282,6.02282,14000000.0
2006-04-25 06:17:00,6.02224,6.02354,6.02224,6.0223,11000000.0
2006-04-25 06:18:00,6.02277,6.02361,6.02227,6.02337,12000000.0
2006-04-25 06:19:00,6.02283,6.02285,6.02121,6.02157,19000000.0
2006-04-25 06:20:00,6.02245,6.02307,6.02147,6.02219,11000000.0
2006-04-25 06:21:00,6.02083,6.02325,6.02081,6.02325,9000000.0
2006-04-25 06:22:00,6.02227,6.02365,6.0216,6.0216,22000000.0
2006-04-25 06:23:00,6.02135,6.02183,6.02085,6.02085,18000000.0
2006-04-25 06:24:00,6.02163,6.02235,6.02108,6.02108,8000000.0
2006-04-25 06:25:00,6.02055,6.02176,6.02031,6.02031,9000000.0
2006-04-25 06:26:00,6.02062,6.02237,6.02062,6.02237,13000000.0
2006-04-25 06:27:00,6.02306,6.02313,6.02282,6.023,15000000.0
2006-04-25 06:28:00,6.02227,6.02227,6.01984,6.01984,18000000.0
2006-04-25 06:29:00,6.01988,6.02204,6.01988,6.02052,16000000.0
2006-04-25 06:30:00,6.02067,6.02174,6.02048,6.02075,10000000.0
2006-04-25 06:31:00,6.02065,6.0222,6.02062,6.02177,13000000.0
2006-04-25 06:32:00,6.02129,6.02189,6.02053,6.02186,10000000.0
2006-04-25 06:33:00,6.02161,6.02203,6.02072,6.02072,10000000.0
2006-04-25 06:34:00,6.02012,6.02146,6.01952,6.02094,15000000.0
2006-04-25 06:35:00,6.02123,6.02184,6.02012,6.02083,13000000.0
2006-04-25 06:36:00,6.02033,6.02186,6.01997,6.02139,23000000.0
2006-04-25 06:37:00,6.02107,6.02202,6.02003,6.02003,11000000.0
2006-04-25 06:38:00,6.02067,6.02189,6.02022,6.02175,17000000.0
2006-04-25 06:39:00,6.02155,6.0221,6.02111,6.02168,8000000.0
2006-04-25 06:40:00,6.02211,6.02211,6.01993,6.01993,15000000.0
2006-04-25 06:41:00,6.01924,6.02121,6.01924,6.0212,15000000.0
2006-04-25 06:42:00,6.0192,6.02161,6.0192,6.01948,16000000.0
2006-04-25 06:43:00,6.02071,6.02203,6.02071,6.02073,12000000.0
2006-04-25 06:44:00,6.02053,6.0216,6.02044,6.02044,13000000.0
2006-04-25 06:45:00,6.01976,6.0219,6.01976,6.02184,14000000.0
2006-04-25 06:46:00,6.0206,6.02094,6.01908,6.01977,12000000.0
2006-04-25 06:47:00,6.01836,6.02053,6.01836,6.01856,11000000.0
2006-04-25 06:48:00,6.01887,6.02073,6.01887,6.02061,15000000.0
2006-04-25 06:49:00,6.02036,6.02036,6.0189,6.01934,17000000.0
2006-04-25 06:50:00,6.01903,6.02054,6.01847,6.01847,13000000.0
2006-04-25 06:51:00,6.0188,6.02103,6.0188,6.02103,8000000.0
2006-04-25 06:52:00,6.02254,6.02254,6.02005,6.0212,14000000.0
2006-04-25 06:53:00,6.02161,6.02196,6.02072,6.02185,13000000.0
2006-04-25 06:54:00,6.02121,6.02121,6.02002,6.02007,8000000.0
2006-04-25 06:55:00,6.02152,6.02162,6.01977,6.01977,10000000.0
2006-04-25 06:56:00,6.01931,6.01989,6.0185,6.01898,11000000.0
2006-04-25 06:57:00,6.02049,6.02114,6.01969,6.02072,17000000.0
2006-04-25 06:58:00,6.02101,6.02136,6.01946,6.02025,12000000.0
2006-04-25 06:59:00,6.02042,6.02123,6.02027,6.02061,14000000.0
2006-04-25 07:00:00,6.02051,6.02106,6.01973,6.02026,11000000.0
2006-04-25 07:01:00,6.02149,6.02185,6.01959,6.02088,10000000.0
2006-04-25 07:02:00,6.0208,6.02142,6.0196,6.02094,14000000.0
2006-04-25 07:03:00,6.0213,6.02163,6.02022,6.02071,7000000.0
2006-04-25 07:04:00,6.02091,6.02165,6.01988,6.02133,16000000.0
2006-04-25 07:05:00,6.02133,6.02141,6.02019,6.0206,15000000.0
2006-04-25 07:06:00,6.01957,6.02113,6.01957,6.02006,16000000.0
2006-04-25 07:07:00,6.02137,6.02189,6.02051,6.02116,12000000.0
2006-04-25 07:08:00,6.02121,6.02153,6.01997,6.02081,8000000.0
2006-04-25 07:09:00,6.01997,6.02056,6.01933,6.01971,8000000.0
2006-04-25 07:10:00,6.01954,6.02079,6.01823,6.02006,16000000.0
2006-04-25 07:11:00,6.02145,6.02145,6.01889,6.01948,17000000.0
2006-04-25 07:12:00,6.02046,6.02142,6.01898,6.02072,20000000.0
2006-04-25 07:13:00,6.01999,6.02144,6.01894,6.02065,18000000.0
2006-04-25 07:14:00,6.0215,6.02151,6.02004,6.02004,11000000.0
2006-04-25 07:15:00,6.02016,6.02102,6.01868,6.02049,18000000.0
2006-04-25 07:16:00,6.02101,6.02101,6.01923,6.02017,18000000.0
2006-04-25 07:17:00,6.01949,6.02098,6.01949,6.02051,12000000.0
2006-04-25 07:18:00,6.02011,6.02104,6.01988,6.02077,18000000.0
2006-04-25 07:19:00,6.01989,6.02059,6.01864,6.01952,14000000.0
2006-04-25 07:20:00,6.02087,6.02089,6.01917,6.02045,18000000.0
2006-04-25 07:21:00,6.02038,6.02038,6.01837,6.01973,13000000.0
2006-04-25 07:22:00,6.02029,6.02029,6.01853,6.01959,14000000.0
2006-04-25 07:23:00,6.01944,6.01957,6.01849,6.01849,15000000.0
2006-04-25 07:24:00,6.01824,6.0197,6.01771,6.01853,16000000.0
2006-04-25 07:25:00,6.01886,6.01964,6.01823,6.01863,15000000.0
2006-04-25 07:26:00,6.0191,6.02005,6.01869,6.02005,13000000.0
2006-04-25 07:27:00,6.01957,6.02007,6.01852,6.01968,12000000.0
2006-04-25 07:28:00,6.01943,6.02046,6.01874,6.01985,22000000.0
2006-04-25 07:29:00,6.01914,6.01963,6.01785,6.01816,16000000.0
2006-04-25 07:30:00,6.0183,6.01998,6.0183,6.01944,14000000.0
2006-04-25 07:31:00,6.01901,6.01945,6.01762,6.01767,13000000.0
2006-04-25 07:32:00,6.01926,6.01926,6.01784,6.01854,9000000.0
2006-04-25 07:33:00,6.01857,6.01903,6.01743,6.01743,7000000.0
2006-04-25 07:34:00,6.01752,6.01881,6.01752,6.01795,18000000.0
2006-04-25 07:35:00,6.01877,6.01998,6.01867,6.01998,9000000.0
2006-04-25 07:36:00,6.0206,6.02108,6.01875,6.02049,13000000.0
2006-04-25 07:37:00,6.02004,6.0211,6.02002,6.0211,11000000.0
2006-04-25 07:38:00,6.0196,6.02132,6.0196,6.0209,11000000.0
2006-04-25 07:39:00,6.02117,6.02228,6.02033,6.02116,19000000.0
2006-04-25 07:40:00,6.02125,6.0234,6.02125,6.02287,11000000.0
2006-04-25 07:41:00,6.02263,6.02287,6.02154,6.02277,7000000.0
2006-04-25 07:42:00,6.02244,6.02308,6.02113,6.02172,13000000.0
2006-04-25 07:43:00,6.02193,6.02257,6.02098,6.02183,14000000.0
2006-04-25 07:44:00,6.02241,6.02278,6.0215,6.0215,10000000.0
2006-04-25 07:45:00,6.02233,6.02293,6.022,6.0221,8000000.0
2006-04-25 07:46:00,6.02144,6.02321,6.02037,6.02321,13000000.0
2006-04-25 07:47:00,6.02196,6.02202,6.01955,6.01955,15000000.0
2006-04-25 07:48:00,6.01943,6.02098,6.01906,6.01914,13000000.0
2006-04-25 07:49:00,6.01927,6.02109,6.01891,6.02045,10000000.0
2006-04-25 07:50:00,6.02004,6.02078,6.01922,6.01923,17000000.0
2006-04-25 07:51:00,6.01926,6.02056,6.01904,6.01969,16000000.0
2006-04-25 07:52:00,6.02071,6.0212,6.0195,6.02029,13000000.0
2006-04-25 07:53:00,6.01952,6.01999,6.01926,6.01993,10000000.0
2006-04-25 07:54:00,6.01984,6.02012,6.01776,6.01944,11000000.0
2006-04-25 07:55:00,6.01925,6.01925,6.01721,6.01732,12000000.0
2006-04-25 07:56:00,6.01718,6.01814,6.01669,6.01718,13000000.0
2006-04-25 07:57:00,6.01683,6.0185,6.01683,6.01686,8000000.0
2006-04-25 07:58:00,6.01632,6.01804,6.01632,6.0177,14000000.0
2006-04-25 07:59:00,6.01709,6.01832,6.01584,6.01631,15000000.0
2006-04-25 08:00:00,6.0182,6.01856,6.01702,6.01811,10000000.0
2006-04-25 08:01:00,6.01769,6.01769,6.01593,6.01642,13000000.0
2006-04-25 08:02:00,6.01534,6.01579,6.0143,6.01579,14000000.0
2006-04-25 08:03:00,6.01585,6.01683,6.01411,6.0142,12000000.0
2006-04-25 08:04:00,6.01415,6.01415,6.01253,6.01269,16000000.0
2006-04-25 08:05:00,6.01288,6.01475,6.01273,6.01443,14000000.0
2006-04-25 08:06:00,6.01475,6.01561,6.0123,6.0133,19000000.0
2006-04-25 08:07:00,6.01469,6.01533,6.01326,6.01402,19000000.0
2006-04-25 08:08:00,6.01511,6.01539,6.01411,6.01492,11000000.0
2006-04-25 08:09:00,6.01527,6.01615,6.01481,6.01593,10000000.0
2006-04-25 08:10:00,6.01545,6.01657,6.01474,6.01554,16000000.0
2006-04-25 08:11:00,6.0175,6.02083,6.0175,6.02043,9000000.0
2006-04-25 08:12:00,6.02115,6.02115,6.0195,6.02083,10000000.0
2006-04-25 08:13:00,6.01948,6.0207,6.01891,6.01891,11000000.0
2006-04-25 08:14:00,6.02012,6.02107,6.01891,6.01979,12000000.0
2006-04-25 08:15:00,6.02027,6.02156,6.02001,6.02134,15000000.0
2006-04-25 08:16:00,6.02102,6.02105,6.01934,6.02099,14000000.0
2006-04-25 08:17:00,6.02079,6.02126,6.02007,6.02056,10000000.0
2006-04-25 08:18:00,6.02106,6.02122,6.0194,6.01955,9000000.0
2006-04-25 08:19:00,6.01961,6.02017,6.01888,6.01972,11000000.0
2006-04-25 08:20:00,6.01989,6.01989,6.01839,6.01921,11000000.0
2006-04-25 08:21:00,6.0191,6.0191,6.01747,6.01747,20000000.0
2006-04-25 08:22:00,6.01818,6.01926,6.01818,6.01917,8000000.0
2006-04-25 08:23:00,6.01927,6.01968,6.01831,6.01964,12000000.0
2006-04-25 08:24:00,6.01813,6.01939,6.01743,6.01743,13000000.0
2006-04-25 08:25:00,6.01843,6.01946,6.01784,6.01856,12000000.0
2006-04-25 08:26:00,6.01955,6.01978,6.01821,6.01924,13000000.0
2006-04-25 08:27:00,6.01907,6.02026,6.01816,6.0183,11000000.0
2006-04-25 08:28:00,6.01941,6.02111,6.019,6.02111,8000000.0
2006-04-25 08:29:00,6.01976,6.02054,6.0191,6.01947,12000000.0
2006-04-25 08:30:00,6.02041,6.02208,6.01999,6.02208,11000000.0
2006-04-25 08:31:00,6.0214,6.0214,6.01838,6.01952,10000000.0
2006-04-25 08:32:00,6.01928,6.02043,6.01902,6.02014,13000000.0
2006-04-25 08:33:00,6.019,6.02027,6.01866,6.01972,11000000.0
2006-04-25 08:34:00,6.01923,6.02168,6.01923,6.01925,17000000.0
2006-04-25 08:35:00,6.01901,6.02216,6.01901,6.02216,11000000.0
2006-04-25 08:36:00,6.02095,6.02218,6.02059,6.02184,10000000.0
2006-04-25 08:37:00,6.02245,6.02329,6.02204,6.02322,9000000.0
2006-04-25 08:38:00,6.02258,6.02318,6.02092,6.02238,18000000.0
2006-04-25 08:39:00,6.02254,6.0228,6.02168,6.0228,8000000.0
2006-04-25 08:40:00,6.02261,6.02415,6.0218,6.02415,7000000.0
2006-04-25 08:41:00,6.0232,6.02338,6.02157,6.02199,16000000.0
2006-04-25 08:42:00,6.02264,6.02357,6.02228,6.02282,14000000.0
2006-04-25 08:43:00,6.02275,6.02346,6.02162,6.02346,12000000.0
2006-04-25 08:44:00,6.02336,6.02369,6.02253,6.02292,9000000.0
2006-04-25 08:45:00,6.02297,6.02297,6.02123,6.02259,18000000.0
2006-04-25 08:46:00,6.02198,6.02275,6.02058,6.02058,14000000.0
2006-04-25 08:47:00,6.02128,6.02181,6.0198,6.0198,18000000.0
2006-04-25 08:48:00,6.02093,6.0224,6.01996,6.0224,12000000.0
2006-04-25 08:49:00,6.02263,6.02354,6.02142,6.02314,14000000.0
2006-04-25 08:50:00,6.02295,6.02319,6.02153,6.02204,16000000.0
2006-04-25 08:51:00,6.02188,6.02306,6.02017,6.02051,21000000.0
2006-04-25 08:52:00,6.02108,6.0224,6.02099,6.02101,20000000.0
2006-04-25 08:53:00,6.02118,6.02221,6.02079,6.02079,7000000.0
2006-04-25 08:54:00,6.02026,6.02219,6.02017,6.02208,17000000.0
2006-04-25 08:55:00,6.02053,6.02173,6.02034,6.02119,12000000.0
2006-04-25 08:56:00,6.02059,6.02107,6.01898,6.02107,17000000.0
2006-04-25 08:57:00,6.01952,6.02004,6.01791,6.01796,16000000.0
2006-04-25 08:58:00,6.02007,6.0209,6.0197,6.0209,12000000.0
2006-04-25 08:59:00,6.02026,6.02027,6.01922,6.02027,13000000.0
2006-04-25 09:00:00,6.02073,6.02073,6.01799,6.02062,17000000.0
2006-04-25 09:01:00,6.02117,6.02123,6.02006,6.0205,13000000.0
2006-04-25 09:02:00,6.02147,6.02147,6.0193,6.0193,8000000.0
2006-04-25 09:03:00,6.01912,6.02084,6.01814,6.01814,16000000.0
2006-04-25 09:04:00,6.01778,6.01778,6.01642,6.0165,8000000.0
2006-04-25 09:05:00,6.01702,6.0179,6.01642,6.0179,11000000.0
2006-04-25 09:06:00,6.01647,6.02104,6.01631,6.01753,10000000.0
2006-04-25 09:07:00,6.01706,6.01896,6.0169,6.0169,10000000.0
2006-04-25 09:08:00,6.01719,6.0182,6.01633,6.01724,19000000.0
2006-04-25 09:09:00,6.0167,6.01806,6.01602,6.01602,16000000.0
2006-04-25 09:10:00,6.01698,6.01737,6.01589,6.01661,8000000.0
2006-04-25 09:11:00,6.01765,6.01767,6.01608,6.0169,11000000.0
2006-04-25 09:12:00,6.01579,6.01654,6.01429,6.01489,16000000.0
2006-04-25 09:13:00,6.01377,6.01488,6.01275,6.01419,15000000.0
2006-04-25 09:14:00,6.01418,6.01552,6.01328,6.01349,17000000.0
2006-04-25 09:15:00,6.01584,6.01643,6.01467,6.01599,12000000.0
2006-04-25 09:16:00,6.01642,6.01753,6.01411,6.01419,14000000.0
2006-04-25 09:17:00,6.01498,6.01691,6.01464,6.01642,14000000.0
2006-04-25 09:18:00,6.01661,6.01709,6.01524,6.01601,18000000.0
2006-04-25 09:19:00,6.01516,6.01649,6.01417,6.01417,14000000.0
2006-04-25 09:20:00,6.01609,6.01633,6.01437,6.01518,18000000.0
2006-04-25 09:21:00,6.01597,6.01751,6.01511,6.01751,17000000.0
2006-04-25 09:22:00,6.01636,6.01733,6.01572,6.01595,13000000.0
2006-04-25 09:23:00,6.01562,6.01694,6.01468,6.01468,12000000.0
2006-04-25 09:24:00,6.01489,6.01713,6.01489,6.01713,14000000.0
2006-04-25 09:25:00,6.01554,6.01571,6.01368,6.01543,9000000.0
2006-04-25 09:26:00,6.01626,6.01626,6.01439,6.01439,13000000.0
2006-04-25 09:27:00,6.01406,6.01577,6.0116,6.01246,13000000.0
2006-04-25 09:28:00,6.01395,6.01395,6.01223,6.01368,19000000.0
2006-04-25 09:29:00,6.01389,6.01515,6.0137,6.01446,14000000.0
2006-04-25 09:30:00,6.01405,6.01519,6.01349,6.01519,15000000.0
2006-04-25 09:31:00,6.01534,6.01652,6.01446,6.01623,11000000.0
2006-04-25 09:32:00,6.01627,6.01705,6.01518,6.01568,16000000.0
2006-04-25 09:33:00,6.01721,6.01721,6.01527,6.01527,9000000.0
2006-04-25 09:34:00,6.01574,6.01634,6.01411,6.0152,18000000.0
2006-04-25 09:35:00,6.0147,6.01543,6.01305,6.01312,14000000.0
2006-04-25 09:36:00,6.01483,6.01601,6.01402,6.01601,16000000.0
2006-04-25 09:37:00,6.01604,6.0163,6.01403,6.01403,20000000.0
2006-04-25 09:38:00,6.01511,6.01585,6.01443,6.01562,19000000.0
2006-04-25 09:39:00,6.01652,6.01652,6.01365,6.01532,16000000.0
2006-04-25 09:40:00,6.01394,6.01509,6.01336,6.01497,12000000.0
2006-04-25 09:41:00,6.01393,6.01483,6.01216,6.01483,18000000.0
2006-04-25 09:42:00,6.01482,6.01482,6.01288,6.01334,16000000.0
2006-04-25 09:43:00,6.01359,6.01441,6.01187,6.01187,15000000.0
2006-04-25 09:44:00,6.01294,6.01328,6.01085,6.01153,13000000.0
2006-04-25 09:45:00,6.01132,6.01259,6.0099,6.01144,13000000.0
2006-04-25 09:46:00,6.01148,6.01186,6.01019,6.01186,17000000.0
2006-04-25 09:47:00,6.01163,6.01343,6.01163,6.01343,13000000.0
2006-04-25 09:48:00,6.01391,6.01391,6.01052,6.01187,16000000.0
2006-04-25 09:49:00,6.01289,6.01289,6.01108,6.01152,17000000.0
2006-04-25 09:50:00,6.01276,6.01303,6.01161,6.01247,12000000.0
2006-04-25 09:51:00,6.01206,6.01329,6.01113,6.01329,16000000.0
2006-04-25 09:52:00,6.01303,6.01338,6.01137,6.01137,16000000.0
2006-04-25 09:53:00,6.01182,6.01316,6.01182,6.01316,15000000.0
2006-04-25 09:54:00,6.01222,6.01367,6.01195,6.01262,15000000.0
2006-04-25 09:55:00,6.01229,6.01402,6.01224,6.01402,15000000.0
2006-04-25 09:56:00,6.01397,6.01397,6.01243,6.01243,17000000.0
2006-04-25 09:57:00,6.01288,6.01462,6.01266,6.01266,12000000.0
2006-04-25 09:58:00,6.01363,6.01452,6.01244,6.01397,14000000.0
2006-04-25 09:59:00,6.01348,6.01469,6.01312,6.01341,10000000.0
2006-04-25 10:00:00,6.01349,6.01497,6.01021,6.01021,11000000.0
2006-04-25 10:01:00,6.00892,6.01028,6.00692,6.0084,24000000.0
2006-04-25 10:02:00,6.00909,6.01042,6.00759,6.00763,14000000.0
2006-04-25 10:03:00,6.00797,6.00911,6.00712,6.00911,16000000.0
2006-04-25 10:04:00,6.01003,6.01003,6.00841,6.00868,10000000.0
2006-04-25 10:05:00,6.00765,6.00821,6.00361,6.00361,10000000.0
2006-04-25 10:06:00,6.00294,6.00514,6.00294,6.00514,9000000.0
2006-04-25 10:07:00,6.00425,6.00621,6.00413,6.00619,11000000.0
2006-04-25 10:08:00,6.00745,6.00855,6.0068,6.00823,9000000.0
2006-04-25 10:09:00,6.00866,6.00939,6.00791,6.00791,11000000.0
2006-04-25 10:10:00,6.00973,6.01211,6.00897,6.01143,15000000.0
2006-04-25 10:11:00,6.01316,6.01706,6.01316,6.01601,16000000.0
2006-04-25 10:12:00,6.01568,6.0169,6.01414,6.01547,19000000.0
2006-04-25 10:13:00,6.01556,6.01869,6.0153,6.01869,9000000.0
2006-04-25 10:14:00,6.01856,6.01891,6.01743,6.01775,11000000.0
2006-04-25 10:15:00,6.01858,6.01858,6.01773,6.01798,8000000.0
2006-04-25 10:16:00,6.01796,6.01796,6.01382,6.01446,17000000.0
2006-04-25 10:17:00,6.01435,6.01533,6.01325,6.0142,16000000.0
2006-04-25 10:18:00,6.01414,6.01525,6.01311,6.01311,16000000.0
2006-04-25 10:19:00,6.01381,6.01404,6.01153,6.01219,17000000.0
2006-04-25 10:20:00,6.01145,6.01146,6.00704,6.00938,16000000.0
2006-04-25 10:21:00,6.01089,6.01089,6.0095,6.01013,7000000.0
2006-04-25 10:22:00,6.01163,6.0131,6.01137,6.01137,10000000.0
2006-04-25 10:23:00,6.01264,6.01264,6.00847,6.01021,14000000.0
2006-04-25 10:24:00,6.01029,6.0108,6.00934,6.0108,13000000.0
2006-04-25 10:25:00,6.01131,6.01141,6.00949,6.01057,12000000.0
2006-04-25 10:26:00,6.01153,6.01189,6.01089,6.0111,11000000.0
2006-04-25 10:27:00,6.01156,6.01197,6.01013,6.01062,13000000.0
2006-04-25 10:28:00,6.01127,6.01202,6.00999,6.01163,13000000.0
2006-04-25 10:29:00,6.01102,6.01205,6.01088,6.01201,11000000.0
2006-04-25 10:30:00,6.01176,6.01206,6.01035,6.0111,9000000.0
2006-04-25 10:31:00,6.01058,6.01102,6.00984,6.01053,16000000.0
2006-04-25 10:32:00,6.01107,6.01216,6.01074,6.01205,9000000.0
2006-04-25 10:33:00,6.01303,6.01303,6.01076,6.01142,12000000.0
2006-04-25 10:34:00,6.01082,6.0132,6.01061,6.0132,11000000.0
2006-04-25 10:35:00,6.01366,6.01387,6.01274,6.01285,17000000.0
2006-04-25 10:36:00,6.01302,6.01302,6.01155,6.01202,10000000.0
2006-04-25 10:37:00,6.01124,6.01234,6.00971,6.00971,15000000.0
2006-04-25 10:38:00,6.01066,6.01201,6.01,6.01125,17000000.0
2006-04-25 10:39:00,6.01074,6.0113,6.00952,6.0113,13000000.0
2006-04-25 10:40:00,6.01078,6.01132,6.01003,6.01009,10000000.0
2006-04-25 10:41:00,6.00976,6.01148,6.00921,6.01045,15000000.0
2006-04-25 10:42:00,6.00997,6.01114,6.00881,6.00971,12000000.0
2006-04-25 10:43:00,6.00948,6.01226,6.00913,6.01184,13000000.0
2006-04-25 10:44:00,6.01129,6.01167,6.01035,6.01112,12000000.0
2006-04-25 10:45:00,6.0117,6.01245,6.01089,6.01215,13000000.0
2006-04-25 10:46:00,6.01156,6.01309,6.01114,6.01274,13000000.0
2006-04-25 10:47:00,6.01203,6.01376,6.01201,6.01376,7000000.0
2006-04-25 10:48:00,6.01353,6.01384,6.01249,6.01354,12000000.0
2006-04-25 10:49:00,6.01208,6.01241,6.01015,6.01077,10000000.0
2006-04-25 10:50:00,6.0117,6.01285,6.01119,6.01212,14000000.0
2006-04-25 10:51:00,6.01083,6.01268,6.01083,6.01172,11000000.0
2006-04-25 10:52:00,6.0106,6.01233,6.0105,6.01095,20000000.0
2006-04-25 10:53:00,6.01029,6.01104,6.00965,6.00965,9000000.0
2006-04-25 10:54:00,6.01134,6.01214,6.01062,6.01093,18000000.0
2006-04-25 10:55:00,6.01085,6.01211,6.01011,6.01211,10000000.0
2006-04-25 10:56:00,6.01249,6.01307,6.01161,6.01259,11000000.0
2006-04-25 10:57:00,6.01404,6.01448,6.01291,6.01448,8000000.0
2006-04-25 10:58:00,6.01374,6.01429,6.01317,6.0136,10000000.0
2006-04-25 10:59:00,6.01325,6.01429,6.01294,6.01429,10000000.0
2006-04-25 11:00:00,6.0143,6.0143,6.01279,6.01397,15000000.0
2006-04-25 11:01:00,6.01349,6.01374,6.01234,6.01367,12000000.0
2006-04-25 11:02:00,6.01363,6.01363,6.01212,6.01237,8000000.0
2006-04-25 11:03:00,6.01226,6.01295,6.01133,6.01133,11000000.0
2006-04-25 11:04:00,6.01295,6.01358,6.01226,6.01323,15000000.0
2006-04-25 11:05:00,6.01299,6.01299,6.01112,6.0116,17000000.0
2006-04-25 11:06:00,6.0128,6.01374,6.01178,6.0137,12000000.0
2006-04-25 11:07:00,6.0136,6.01368,6.01231,6.01314,11000000.0
2006-04-25 11:08:00,6.01308,6.01469,6.01284,6.01469,22000000.0
2006-04-25 11:09:00,6.01437,6.01438,6.01208,6.01354,9000000.0
2006-04-25 11:10:00,6.01375,6.01428,6.01268,6.014,16000000.0
2006-04-25 11:11:00,6.01412,6.01447,6.01324,6.01405,7000000.0
2006-04-25 11:12:00,6.01433,6.01535,6.01313,6.01422,15000000.0
2006-04-25 11:13:00,6.01472,6.01472,6.01274,6.01378,11000000.0
2006-04-25 11:14:00,6.01372,6.01372,6.01179,6.01331,18000000.0
2006-04-25 11:15:00,6.01307,6.01359,6.01217,6.01338,11000000.0
2006-04-25 11:16:00,6.01369,6.01396,6.01235,6.01396,13000000.0
2006-04-25 11:17:00,6.01371,6.01399,6.01202,6.01399,13000000.0
2006-04-25 11:18:00,6.01395,6.01493,6.01269,6.01493,9000000.0
2006-04-25 11:19:00,6.01383,6.01575,6.01333,6.01495,17000000.0
2006-04-25 11:20:00,6.01477,6.01483,6.01267,6.01317,14000000.0
2006-04-25 11:21:00,6.01354,6.01572,6.01354,6.01545,14000000.0
2006-04-25 11:22:00,6.01592,6.01689,6.01498,6.01689,22000000.0
2006-04-25 11:23:00,6.01602,6.01638,6.01557,6.0159,8000000.0
2006-04-25 11:24:00,6.01614,6.01682,6.01561,6.01638,18000000.0
2006-04-25 11:25:00,6.01614,6.01659,6.01484,6.01484,9000000.0
2006-04-25 11:26:00,6.01523,6.01716,6.01523,6.01716,15000000.0
2006-04-25 11:27:00,6.01609,6.01666,6.01468,6.01468,10000000.0
2006-04-25 11:28:00,6.01425,6.01528,6.01332,6.01517,13000000.0
2006-04-25 11:29:00,6.01482,6.01482,6.01257,6.01479,17000000.0
2006-04-25 11:30:00,6.01447,6.01511,6.01273,6.01358,13000000.0
2006-04-25 11:31:00,6.01355,6.01442,6.01254,6.01341,12000000.0
2006-04-25 11:32:00,6.01334,6.01421,6.0127,6.01397,20000000.0
2006-04-25 11:33:00,6.01425,6.01434,6.01247,6.0141,16000000.0
2006-04-25 11:34:00,6.01427,6.01463,6.01267,6.01391,13000000.0
2006-04-25 11:35:00,6.01381,6.01415,6.01298,6.01298,14000000.0
2006-04-25 11:36:00,6.01223,6.01382,6.0118,6.01382,11000000.0
2006-04-25 11:37:00,6.01481,6.01481,6.01212,6.01212,16000000.0
2006-04-25 11:38:00,6.01257,6.01441,6.01257,6.01276,8000000.0
2006-04-25 11:39:00,6.01241,6.01483,6.01241,6.01421,11000000.0
2006-04-25 11:40:00,6.01444,6.01444,6.01283,6.01387,12000000.0
2006-04-25 11:41:00,6.01464,6.01515,6.01291,6.01291,10000000.0
2006-04-25 11:42:00,6.01346,6.01476,6.01266,6.01476,10000000.0
2006-04-25 11:43:00,6.01488,6.01488,6.01291,6.01418,17000000.0
2006-04-25 11:44:00,6.01465,6.01525,6.01362,6.01443,15000000.0
2006-04-25 11:45:00,6.01459,6.0146,6.01269,6.01449,16000000.0
2006-04-25 11:46:00,6.01534,6.0157,6.01418,6.01505,7000000.0
2006-04-25 11:47:00,6.01517,6.01569,6.01369,6.01569,16000000.0
2006-04-25 11:48:00,6.01489,6.01544,6.01407,6.01544,13000000.0
2006-04-25 11:49:00,6.01587,6.01587,6.01496,6.01567,10000000.0
2006-04-25 11:50:00,6.01472,6.01546,6.0138,6.01461,12000000.0
2006-04-25 11:51:00,6.01492,6.01548,6.0126,6.01488,14000000.0
2006-04-25 11:52:00,6.01619,6.01744,6.01596,6.01658,18000000.0
2006-04-25 11:53:00,6.01723,6.01723,6.01427,6.01427,16000000.0
2006-04-25 11:54:00,6.01504,6.01645,6.01458,6.01458,8000000.0
2006-04-25 11:55:00,6.01459,6.0169,6.01459,6.01644,8000000.0
2006-04-25 11:56:00,6.01612,6.01718,6.01562,6.01675,8000000.0
2006-04-25 11:57:00,6.01498,6.01662,6.01498,6.01658,11000000.0
2006-04-25 11:58:00,6.01613,6.01754,6.0143,6.01754,14000000.0
2006-04-25 11:59:00,6.01645,6.0174,6.01611,6.01704,11000000.0
2006-04-25 12:00:00,6.01518,6.01677,6.01446,6.01604,15000000.0
2006-04-25 12:01:00,6.01638,6.01671,6.01511,6.01671,13000000.0
2006-04-25 12:02:00,6.01696,6.01876,6.01617,6.01858,15000000.0
2006-04-25 12:03:00,6.01778,6.01918,6.01778,6.01918,11000000.0
2006-04-25 12:04:00,6.01838,6.02015,6.01838,6.01952,9000000.0
2006-04-25 12:05:00,6.01775,6.01889,6.01748,6.01858,9000000.0
2006-04-25 12:06:00,6.01819,6.01819,6.01537,6.01744,15000000.0
2006-04-25 12:07:00,6.01793,6.01821,6.01635,6.01821,11000000.0
2006-04-25 12:08:00,6.01881,6.01909,6.01708,6.01818,8000000.0
2006-04-25 12:09:00,6.01847,6.01967,6.01793,6.01967,18000000.0
2006-04-25 12:10:00,6.01912,6.02057,6.01812,6.02057,14000000.0
2006-04-25 12:11:00,6.0204,6.02197,6.01996,6.02136,9000000.0
2006-04-25 12:12:00,6.02216,6.02216,6.02007,6.02123,18000000.0
2006-04-25 12:13:00,6.02087,6.02145,6.01902,6.01902,12000000.0
2006-04-25 12:14:00,6.02021,6.02099,6.01975,6.0205,10000000.0
2006-04-25 12:15:00,6.02121,6.02137,6.0195,6.02037,8000000.0
2006-04-25 12:16:00,6.02141,6.02141,6.01946,6.02054,14000000.0
2006-04-25 12:17:00,6.0202,6.0209,6.01893,6.01893,13000000.0
2006-04-25 12:18:00,6.01813,6.02009,6.01811,6.01978,10000000.0
2006-04-25 12:19:00,6.02097,6.02097,6.01817,6.01994,11000000.0
2006-04-25 12:20:00,6.0183,6.01907,6.0179,6.01907,8000000.0
2006-04-25 12:21:00,6.01828,6.01965,6.01753,6.01943,20000000.0
2006-04-25 12:22:00,6.01847,6.01974,6.01835,6.01974,14000000.0
2006-04-25 12:23:00,6.01968,6.01972,6.01759,6.01759,11000000.0
2006-04-25 12:24:00,6.018,6.01883,6.01702,6.01777,17000000.0
2006-04-25 12:25:00,6.01713,6.01713,6.01507,6.01507,12000000.0
2006-04-25 12:26:00,6.01511,6.01699,6.01511,6.01623,7000000.0
2006-04-25 12:27:00,6.01828,6.01942,6.01718,6.01718,7000000.0
2006-04-25 12:28:00,6.01748,6.01999,6.01748,6.01982,19000000.0
2006-04-25 12:29:00,6.01986,6.01986,6.01841,6.01948,12000000.0
2006-04-25 12:30:00,6.01904,6.01949,6.01811,6.01811,10000000.0
2006-04-25 12:31:00,6.01854,6.02037,6.01806,6.02017,12000000.0
2006-04-25 12:32:00,6.01917,6.02143,6.01911,6.01993,12000000.0
2006-04-25 12:33:00,6.01994,6.02083,6.0193,6.01998,15000000.0
2006-04-25 12:34:00,6.02019,6.02223,6.0198,6.02139,12000000.0
2006-04-25 12:35:00,6.02259,6.0228,6.02097,6.0228,12000000.0
2006-04-25 12:36:00,6.02247,6.02247,6.02084,6.02084,15000000.0
2006-04-25 12:37:00,6.02124,6.02155,6.02029,6.02155,8000000.0
2006-04-25 12:38:00,6.02084,6.02171,6.02016,6.02136,15000000.0
2006-04-25 12:39:00,6.02114,6.02114,6.01914,6.0205,14000000.0
2006-04-25 12:40:00,6.02038,6.02069,6.01913,6.02069,18000000.0
2006-04-25 12:41:00,6.02085,6.02085,6.01886,6.01886,11000000.0
2006-04-25 12:42:00,6.02029,6.02035,6.01845,6.01845,17000000.0
2006-04-25 12:43:00,6.01868,6.01925,6.01848,6.01907,11000000.0
2006-04-25 12:44:00,6.01893,6.01947,6.01818,6.01878,13000000.0
2006-04-25 12:45:00,6.01874,6.01953,6.01857,6.01896,10000000.0
2006-04-25 12:46:00,6.01861,6.01957,6.01675,6.01784,20000000.0
2006-04-25 12:47:00,6.01786,6.0189,6.01732,6.01853,10000000.0
2006-04-25 12:48:00,6.01792,6.01812,6.01641,6.01641,10000000.0
2006-04-25 12:49:00,6.01668,6.01864,6.01668,6.01729,15000000.0
2006-04-25 12:50:00,6.01758,6.01976,6.01758,6.01797,14000000.0
2006-04-25 12:51:00,6.01976,6.0205,6.01859,6.01967,14000000.0
2006-04-25 12:52:00,6.01904,6.01914,6.01727,6.01882,9000000.0
2006-04-25 12:53:00,6.01882,6.01904,6.01647,6.01647,9000000.0
2006-04-25 12:54:00,6.01785,6.01899,6.01745,6.0178,20000000.0
2006-04-25 12:55:00,6.01765,6.01846,6.01682,6.01842,12000000.0
2006-04-25 12:56:00,6.01755,6.0184,6.01694,6.01803,7000000.0
2006-04-25 12:57:00,6.01927,6.01927,6.01689,6.01718,13000000.0
2006-04-25 12:58:00,6.01697,6.01836,6.01669,6.01692,16000000.0
2006-04-25 12:59:00,6.01725,6.01847,6.01706,6.0179,14000000.0
2006-04-25 13:00:00,6.01779,6.01779,6.01526,6.01715,12000000.0
2006-04-25 13:01:00,6.01671,6.01839,6.01614,6.01654,17000000.0
2006-04-25 13:02:00,6.01576,6.01664,6.01501,6.01554,10000000.0
2006-04-25 13:03:00,6.01497,6.01556,6.01355,6.0153,22000000.0
2006-04-25 13:04:00,6.01477,6.01502,6.01278,6.01418,20000000.0
2006-04-25 13:05:00,6.01399,6.01478,6.01298,6.01426,14000000.0
2006-04-25 13:06:00,6.01426,6.01426,6.01164,6.01318,17000000.0
2006-04-25 13:07:00,6.01173,6.01316,6.01024,6.01102,22000000.0
2006-04-25 13:08:00,6.01288,6.01318,6.01174,6.01316,12000000.0
2006-04-25 13:09:00,6.01227,6.01343,6.01168,6.01343,12000000.0
2006-04-25 13:10:00,6.01134,6.01304,6.01023,6.01063,20000000.0
2006-04-25 13:11:00,6.01091,6.01292,6.0106,6.01096,12000000.0
2006-04-25 13:12:00,6.01083,6.01175,6.01066,6.01175,16000000.0
2006-04-25 13:13:00,6.01061,6.01132,6.00956,6.01099,14000000.0
2006-04-25 13:14:00,6.01213,6.01213,6.00944,6.00944,17000000.0
2006-04-25 13:15:00,6.01088,6.01098,6.0098,6.01075,7000000.0
2006-04-25 13:16:00,6.01089,6.01257,6.01058,6.01257,9000000.0
2006-04-25 13:17:00,6.01257,6.01355,6.01123,6.01355,15000000.0
2006-04-25 13:18:00,6.01435,6.01435,6.01262,6.01294,17000000.0
2006-04-25 13:19:00,6.01424,6.01424,6.01236,6.01236,15000000.0
2006-04-25 13:20:00,6.01351,6.01469,6.01312,6.01412,12000000.0
2006-04-25 13:21:00,6.01417,6.01495,6.01294,6.01439,24000000.0
2006-04-25 13:22:00,6.01416,6.01513,6.01309,6.01422,12000000.0
2006-04-25 13:23:00,6.01479,6.01479,6.01298,6.01298,12000000.0
2006-04-25 13:24:00,6.01331,6.01458,6.01307,6.01354,18000000.0
2006-04-25 13:25:00,6.01321,6.01475,6.01266,6.01266,12000000.0
2006-04-25 13:26:00,6.01412,6.01467,6.01332,6.01444,12000000.0
2006-04-25 13:27:00,6.01459,6.01459,6.01279,6.01361,9000000.0
2006-04-25 13:28:00,6.01362,6.01362,6.01146,6.01201,15000000.0
2006-04-25 13:29:00,6.01113,6.01286,6.0111,6.01268,14000000.0
2006-04-25 13:30:00,6.01256,6.01305,6.01199,6.01305,11000000.0
2006-04-25 13:31:00,6.01329,6.01367,6.01233,6.0127,11000000.0
2006-04-25 13:32:00,6.01244,6.01315,6.01129,6.01258,8000000.0
2006-04-25 13:33:00,6.01276,6.01276,6.0107,6.01184,14000000.0
2006-04-25 13:34:00,6.0116,6.01191,6.00944,6.00944,11000000.0
2006-04-25 13:35:00,6.01008,6.01159,6.00956,6.00956,16000000.0
2006-04-25 13:36:00,6.01043,6.01146,6.00944,6.01146,8000000.0
2006-04-25 13:37:00,6.01177,6.01177,6.00979,6.0106,17000000.0
2006-04-25 13:38:00,6.00993,6.01061,6.00887,6.01061,14000000.0
2006-04-25 13:39:00,6.011,6.01146,6.01026,6.01108,10000000.0
2006-04-25 13:40:00,6.01054,6.01054,6.00938,6.01006,8000000.0
2006-04-25 13:41:00,6.01025,6.01083,6.00949,6.01054,11000000.0
2006-04-25 13:42:00,6.011,6.01188,6.00991,6.01172,14000000.0
2006-04-25 13:43:00,6.01181,6.01279,6.01136,6.01226,11000000.0
2006-04-25 13:44:00,6.01164,6.01217,6.0111,6.01144,11000000.0
2006-04-25 13:45:00,6.01229,6.01257,6.01056,6.01056,14000000.0
2006-04-25 13:46:00,6.01035,6.01119,6.01025,6.01066,11000000.0
2006-04-25 13:47:00,6.0112,6.01238,6.00956,6.00956,13000000.0
2006-04-25 13:48:00,6.01101,6.01176,6.01077,6.01083,14000000.0
2006-04-25 13:49:00,6.01071,6.01137,6.0102,6.01086,12000000.0
2006-04-25 13:50:00,6.01113,6.01164,6.00951,6.01164,16000000.0
2006-04-25 13:51:00,6.01129,6.01158,6.00967,6.01119,14000000.0
2006-04-25 13:52:00,6.0111,6.01253,6.0111,6.01253,10000000.0
2006-04-25 13:53:00,6.01258,6.01285,6.01106,6.01106,10000000.0
2006-04-25 13:54:00,6.01145,6.01213,6.01094,6.01094,8000000.0
2006-04-25 13:55:00,6.01084,6.0116,6.00934,6.01072,13000000.0
2006-04-25 13:56:00,6.01048,6.01217,6.01036,6.01172,17000000.0
2006-04-25 13:57:00,6.01043,6.01207,6.01026,6.01203,13000000.0
2006-04-25 13:58:00,6.0124,6.0124,6.01047,6.01122,7000000.0
2006-04-25 13:59:00,6.01083,6.01175,6.01038,6.01158,9000000.0
2006-04-25 14:00:00,6.01113,6.01175,6.01042,6.01175,7000000.0
2006-04-25 14:01:00,6.01166,6.01225,6.01107,6.01225,11000000.0
2006-04-25 14:02:00,6.01206,6.01206,6.0101,6.01038,19000000.0
2006-04-25 14:03:00,6.00985,6.01145,6.00943,6.01042,13000000.0
2006-04-25 14:04:00,6.01023,6.01068,6.00717,6.00977,22000000.0
2006-04-25 14:05:00,6.01115,6.01115,6.00918,6.00971,17000000.0
2006-04-25 14:06:00,6.00933,6.00983,6.00768,6.00768,11000000.0
2006-04-25 14:07:00,6.00685,6.00825,6.00654,6.00755,9000000.0
2006-04-25 14:08:00,6.00758,6.00758,6.00352,6.00546,11000000.0
2006-04-25 14:09:00,6.00449,6.0052,5.99951,6.00138,12000000.0
2006-04-25 14:10:00,5.99931,5.99996,5.99697,5.99996,13000000.0
2006-04-25 14:11:00,5.99935,5.99999,5.99826,5.99999,14000000.0
2006-04-25 14:12:00,6.00047,6.00081,5.99957,5.9998,11000000.0
2006-04-25 14:13:00,5.99995,5.99995,5.99825,5.99899,11000000.0
2006-04-25 14:14:00,5.99942,5.99973,5.99837,5.99947,7000000.0
2006-04-25 14:15:00,5.99993,6.00009,5.99984,5.99984,14000000.0
2006-04-25 14:16:00,5.99983,5.99995,5.99967,5.99995,13000000.0
2006-04-25 14:17:00,5.99988,5.99995,5.99971,5.99995,22000000.0
2006-04-25 14:18:00,5.99975,6.00002,5.99971,6.00002,15000000.0
2006-04-25 14:19:00,5.99998,6.00004,5.99973,5.99988,12000000.0
2006-04-25 14:20:00,5.99983,5.99996,5.99978,5.99996,7000000.0
2006-04-25 14:21:00,5.99993,5.99996,5.99964,5.99964,13000000.0
2006-04-25 14:22:00,5.99985,6.00002,5.99978,5.99991,8000000.0
2006-04-25 14:23:00,5.99989,5.99999,5.99973,5.99988,11000000.0
2006-04-25 14:24:00,5.99994,5.99994,5.9996,5.99962,13000000.0
2006-04-25 14:25:00,5.99995,5.99997,5.99969,5.99991,15000000.0
2006-04-25 14:26:00,5.99994,6.0,5.99972,6.0,8000000.0
2006-04-25 14:27:00,5.99992,5.99997,5.99972,5.99987,10000000.0
2006-04-25 14:28:00,5.9996,5.99979,5.99897,5.99897,11000000.0
2006-04-25 14:29:00,5.99876,5.99935,5.99876,5.99929,21000000.0
2006-04-25 14:30:00,5.99915,5.99934,5.99833,5.99859,11000000.0
2006-04-25 14:31:00,5.99839,5.99868,5.99717,5.99717,17000000.0
2006-04-25 14:32:00,5.99768,5.99966,5.99768,5.99966,15000000.0
2006-04-25 14:33:00,6.00069,6.0011,6.0001,6.0009,8000000.0
2006-04-25 14:34:00,6.00101,6.00165,6.0004,6.00165,9000000.0
2006-04-25 14:35:00,6.0012,6.00156,6.00016,6.00068,11000000.0
2006-04-25 14:36:00,6.00065,6.00115,5.99895,6.00086,15000000.0
2006-04-25 14:37:00,6.00184,6.00223,6.00095,6.00223,8000000.0
2006-04-25 14:38:00,6.00121,6.0026,6.0011,6.0026,10000000.0
2006-04-25 14:39:00,6.00179,6.00179,5.99969,6.00095,19000000.0
2006-04-25 14:40:00,6.00004,6.00178,6.00004,6.00178,15000000.0
2006-04-25 14:41:00,6.00176,6.00236,6.00033,6.00181,15000000.0
2006-04-25 14:42:00,6.00239,6.0024,6.00077,6.00126,17000000.0
2006-04-25 14:43:00,6.00085,6.00146,5.99916,5.99973,15000000.0
2006-04-25 14:44:00,5.99928,6.00063,5.99898,5.99961,15000000.0
2006-04-25 14:45:00,5.9995,5.99983,5.9972,5.99921,9000000.0
2006-04-25 14:46:00,6.00037,6.00037,5.99851,5.99858,11000000.0
2006-04-25 14:47:00,5.99898,5.99994,5.99838,5.99952,12000000.0
2006-04-25 14:48:00,6.00034,6.00043,5.99844,6.00022,12000000.0
2006-04-25 14:49:00,6.00038,6.00047,5.99866,6.00011,12000000.0
2006-04-25 14:50:00,5.99953,6.00139,5.99883,6.0006,15000000.0
2006-04-25 14:51:00,6.00115,6.00157,5.99955,6.00066,10000000.0
2006-04-25 14:52:00,6.00063,6.00163,5.99974,6.00134,13000000.0
2006-04-25 14:53:00,6.00127,6.00127,5.99864,6.00089,13000000.0
2006-04-25 14:54:00,6.00031,6.0004,5.99876,5.99985,9000000.0
2006-04-25 14:55:00,5.99916,5.99985,5.99778,5.99894,16000000.0
2006-04-25 14:56:00,5.99924,5.99974,5.99736,5.99854,15000000.0
2006-04-25 14:57:00,5.99725,5.99843,5.99584,5.99817,15000000.0
2006-04-25 14:58:00,5.99875,5.99992,5.99832,5.99992,11000000.0
2006-04-25 14:59:00,5.99997,5.99997,5.99809,5.99912,14000000.0
2006-04-25 15:00:00,5.99976,5.99976,5.99506,5.99803,18000000.0
2006-04-25 15:01:00,5.99679,5.99882,5.99679,5.99882,12000000.0
2006-04-25 15:02:00,5.99905,5.99926,5.99728,5.99742,7000000.0
2006-04-25 15:03:00,5.99804,6.00089,5.99803,6.0005,18000000.0
2006-04-25 15:04:00,6.00076,6.00182,6.00007,6.00114,21000000.0
2006-04-25 15:05:00,6.00194,6.00194,6.00041,6.00064,13000000.0
2006-04-25 15:06:00,6.00055,6.00182,6.00015,6.00164,14000000.0
2006-04-25 15:07:00,6.00059,6.00151,6.00004,6.00013,22000000.0
2006-04-25 15:08:00,6.00148,6.0018,6.00029,6.00117,10000000.0
2006-04-25 15:09:00,6.0012,6.0012,5.9988,5.99951,9000000.0
2006-04-25 15:10:00,5.99974,6.00006,5.99889,5.9992,14000000.0
2006-04-25 15:11:00,5.99934,6.00008,5.99763,5.99886,12000000.0
2006-04-25 15:12:00,5.99835,5.99835,5.99658,5.998,13000000.0
2006-04-25 15:13:00,5.99721,5.99771,5.99656,5.99712,12000000.0
2006-04-25 15:14:00,5.99679,5.99814,5.99576,5.99814,10000000.0
2006-04-25 15:15:00,5.99883,5.99933,5.99762,5.99909,16000000.0
2006-04-25 15:16:00,6.00017,6.00044,5.99888,5.99975,15000000.0
2006-04-25 15:17:00,5.99985,5.99985,5.99861,5.99972,14000000.0
2006-04-25 15:18:00,6.00055,6.00055,5.99912,5.99976,12000000.0
2006-04-25 15:19:00,5.99933,5.99933,5.99615,5.99775,11000000.0
2006-04-25 15:20:00,5.99774,5.99837,5.99722,5.99833,14000000.0
2006-04-25 15:21:00,5.99773,5.99861,5.9963,5.99794,14000000.0
2006-04-25 15:22:00,5.99776,5.99873,5.99722,5.99722,10000000.0
2006-04-25 15:23:00,5.99866,5.99915,5.99712,5.9974,11000000.0
2006-04-25 15:24:00,5.99698,5.99698,5.99558,5.99558,10000000.0
2006-04-25 15:25:00,5.99555,5.99584,5.99395,5.99553,16000000.0
2006-04-25 15:26:00,5.99629,5.99743,5.99513,5.99743,15000000.0
2006-04-25 15:27:00,5.99693,5.99724,5.99594,5.99724,10000000.0
2006-04-25 15:28:00,5.99758,5.99764,5.99672,5.99752,11000000.0
2006-04-25 15:29:00,5.99751,5.99751,5.99584,5.99677,19000000.0
2006-04-25 15:30:00,5.99702,5.99732,5.99496,5.99617,10000000.0
2006-04-25 15:31:00,5.99678,5.99717,5.99557,5.99641,14000000.0
2006-04-25 15:32:00,5.99616,5.99632,5.99264,5.99563,12000000.0
2006-04-25 15:33:00,5.99604,5.99604,5.99409,5.99487,20000000.0
2006-04-25 15:34:00,5.99487,5.99554,5.99402,5.99402,12000000.0
2006-04-25 15:35:00,5.99489,5.99632,5.99458,5.99458,12000000.0
2006-04-25 15:36:00,5.99528,5.99528,5.99231,5.99336,10000000.0
2006-04-25 15:37:00,5.993,5.99305,5.99191,5.9925,10000000.0
2006-04-25 15:38:00,5.99257,5.99304,5.99151,5.99172,13000000.0
2006-04-25 15:39:00,5.99223,5.9943,5.99223,5.9943,7000000.0
2006-04-25 15:40:00,5.99387,5.99473,5.99336,5.99473,10000000.0
2006-04-25 15:41:00,5.99439,5.99439,5.99264,5.99348,9000000.0
2006-04-25 15:42:00,5.99358,5.99358,5.99096,5.9916,13000000.0
2006-04-25 15:43:00,5.99362,5.99405,5.99254,5.9933,16000000.0
2006-04-25 15:44:00,5.99395,5.99449,5.99242,5.9939,14000000.0
2006-04-25 15:45:00,5.99338,5.99361,5.99204,5.99305,15000000.0
2006-04-25 15:46:00,5.99204,5.99243,5.99077,5.99112,13000000.0
2006-04-25 15:47:00,5.99222,5.99295,5.99208,5.99239,9000000.0
2006-04-25 15:48:00,5.99223,5.99396,5.99135,5.99396,21000000.0
2006-04-25 15:49:00,5.99292,5.99413,5.99216,5.99393,23000000.0
2006-04-25 15:50:00,5.99452,5.99452,5.99294,5.99421,12000000.0
2006-04-25 15:51:00,5.99441,5.99517,5.99386,5.99478,19000000.0
2006-04-25 15:52:00,5.99458,5.99473,5.99214,5.99311,15000000.0
2006-04-25 15:53:00,5.99371,5.99448,5.99324,5.99353,14000000.0
2006-04-25 15:54:00,5.99358,5.994,5.99247,5.99376,15000000.0
2006-04-25 15:55:00,5.99381,5.99562,5.9938,5.99562,12000000.0
2006-04-25 15:56:00,5.99532,5.99574,5.99412,5.99486,18000000.0
2006-04-25 15:57:00,5.99525,5.99545,5.99444,5.99531,10000000.0
2006-04-25 15:58:00,5.99524,5.99773,5.99492,5.99773,22000000.0
2006-04-25 15:59:00,5.99954,6.00295,5.9994,6.00295,12000000.0
2006-04-25 16:00:00,6.0057,6.01763,6.0057,6.01734,12000000.0
2006-04-25 16:01:00,6.01574,6.01574,6.0117,6.01251,12000000.0
2006-04-25 16:02:00,6.01199,6.01199,6.0079,6.00838,13000000.0
2006-04-25 16:03:00,6.00714,6.00804,6.00505,6.008,13000000.0
2006-04-25 16:04:00,6.00702,6.00709,6.0055,6.00709,11000000.0
2006-04-25 16:05:00,6.0085,6.00974,6.00683,6.00966,9000000.0
2006-04-25 16:06:00,6.01038,6.01371,6.00968,6.01313,14000000.0
2006-04-25 16:07:00,6.01181,6.01715,6.01157,6.01715,15000000.0
2006-04-25 16:08:00,6.01792,6.02035,6.01754,6.02035,15000000.0
2006-04-25 16:09:00,6.02068,6.02175,6.01894,6.01963,17000000.0
2006-04-25 16:10:00,6.01896,6.01971,6.01761,6.01781,14000000.0
2006-04-25 16:11:00,6.01884,6.01884,6.01463,6.01463,9000000.0
2006-04-25 16:12:00,6.01447,6.01588,6.01273,6.01349,15000000.0
2006-04-25 16:13:00,6.0145,6.01568,6.0143,6.01499,14000000.0
2006-04-25 16:14:00,6.01397,6.0143,6.01264,6.01354,12000000.0
2006-04-25 16:15:00,6.01418,6.01498,6.01232,6.01413,14000000.0
2006-04-25 16:16:00,6.01409,6.01409,6.01232,6.01273,13000000.0
2006-04-25 16:17:00,6.01246,6.01392,6.01121,6.01225,18000000.0
2006-04-25 16:18:00,6.01094,6.0139,6.01094,6.01302,13000000.0
2006-04-25 16:19:00,6.01384,6.01642,6.01384,6.01642,8000000.0
2006-04-25 16:20:00,6.0155,6.01729,6.01531,6.01729,13000000.0
2006-04-25 16:21:00,6.01794,6.0206,6.0165,6.02054,12000000.0
2006-04-25 16:22:00,6.02151,6.02489,6.02117,6.02472,11000000.0
2006-04-25 16:23:00,6.02431,6.02478,6.02244,6.02478,14000000.0
2006-04-25 16:24:00,6.02448,6.02473,6.02191,6.02257,15000000.0
2006-04-25 16:25:00,6.02282,6.02282,6.02066,6.021,11000000.0
2006-04-25 16:26:00,6.02133,6.02133,6.01918,6.01918,8000000.0
2006-04-25 16:27:00,6.01766,6.01945,6.01744,6.01945,10000000.0
2006-04-25 16:28:00,6.01928,6.02069,6.01926,6.02069,15000000.0
2006-04-25 16:29:00,6.0205,6.02071,6.01759,6.01915,7000000.0
2006-04-25 16:30:00,6.01934,6.02053,6.01906,6.0198,16000000.0
2006-04-25 16:31:00,6.01904,6.0201,6.01836,6.01848,14000000.0
2006-04-25 16:32:00,6.01777,6.01847,6.01648,6.01804,7000000.0
2006-04-25 16:33:00,6.01822,6.01832,6.01675,6.01675,8000000.0
2006-04-25 16:34:00,6.01458,6.01561,6.01349,6.01488,8000000.0
2006-04-25 16:35:00,6.01457,6.01664,6.01457,6.01573,9000000.0
2006-04-25 16:36:00,6.01608,6.0177,6.01486,6.0177,13000000.0
2006-04-25 16:37:00,6.01753,6.01754,6.01583,6.01683,18000000.0
2006-04-25 16:38:00,6.01727,6.01768,6.01581,6.01675,18000000.0
2006-04-25 16:39:00,6.01606,6.01639,6.01321,6.01591,20000000.0
2006-04-25 16:40:00,6.01564,6.0169,6.01451,6.01525,13000000.0
2006-04-25 16:41:00,6.01678,6.018,6.01614,6.01755,20000000.0
2006-04-25 16:42:00,6.01768,6.01768,6.01549,6.01557,18000000.0
2006-04-25 16:43:00,6.01681,6.01708,6.0149,6.01708,15000000.0
2006-04-25 16:44:00,6.01723,6.01723,6.0155,6.01614,20000000.0
2006-04-25 16:45:00,6.01418,6.01629,6.01418,6.01509,13000000.0
2006-04-25 16:46:00,6.01512,6.01566,6.01403,6.01424,15000000.0
2006-04-25 16:47:00,6.01464,6.01464,6.01086,6.01086,8000000.0
2006-04-25 16:48:00,6.0123,6.01353,6.0123,6.01327,11000000.0
2006-04-25 16:49:00,6.01312,6.01344,6.01028,6.01028,12000000.0
2006-04-25 16:50:00,6.00876,6.01024,6.00728,6.01024,15000000.0
2006-04-25 16:51:00,6.01134,6.01134,6.0101,6.01079,18000000.0
2006-04-25 16:52:00,6.01116,6.0113,6.00989,6.01,14000000.0
2006-04-25 16:53:00,6.00959,6.00987,6.0086,6.00886,8000000.0
2006-04-25 16:54:00,6.01063,6.01139,6.00974,6.01139,11000000.0
2006-04-25 16:55:00,6.01134,6.012,6.0095,6.01033,12000000.0
2006-04-25 16:56:00,6.00931,6.00931,6.00701,6.00875,10000000.0
2006-04-25 16:57:00,6.00841,6.00943,6.00794,6.00858,8000000.0
2006-04-25 16:58:00,6.00833,6.0095,6.00818,6.00923,9000000.0
2006-04-25 16:59:00,6.00949,6.01039,6.00903,6.00921,13000000.0
2006-04-25 17:00:00,6.0082,6.0082,6.00605,6.00755,11000000.0
2006-04-25 17:01:00,6.00834,6.00915,6.00605,6.00605,12000000.0
2006-04-25 17:02:00,6.00529,6.00739,6.00501,6.00739,10000000.0
2006-04-25 17:03:00,6.00741,6.00758,6.00512,6.00724,16000000.0
2006-04-25 17:04:00,6.00689,6.00716,6.00491,6.00549,13000000.0
2006-04-25 17:05:00,6.00389,6.00542,6.00255,6.00255,16000000.0
2006-04-25 17:06:00,6.0025,6.00451,6.0025,6.00406,12000000.0
2006-04-25 17:07:00,6.00468,6.00484,6.00314,6.00434,8000000.0
2006-04-25 17:08:00,6.00478,6.00496,6.00305,6.00482,21000000.0
2006-04-25 17:09:00,6.0045,6.0045,6.00318,6.00385,16000000.0
2006-04-25 17:10:00,6.00466,6.00466,6.00314,6.00314,11000000.0
2006-04-25 17:11:00,6.00389,6.00514,6.00344,6.00514,11000000.0
2006-04-25 17:12:00,6.00494,6.00494,6.00307,6.00404,9000000.0
2006-04-25 17:13:00,6.00399,6.00399,6.00238,6.00238,9000000.0
2006-04-25 17:14:00,6.00362,6.00432,6.00055,6.00055,17000000.0
2006-04-25 17:15:00,5.99982,6.00042,5.99933,6.00017,11000000.0
2006-04-25 17:16:00,6.00106,6.00166,5.99944,5.99959,15000000.0
2006-04-25 17:17:00,6.00004,6.00135,5.99921,6.0005,13000000.0
2006-04-25 17:18:00,6.00042,6.00129,5.99887,5.99965,15000000.0
2006-04-25 17:19:00,6.00039,6.002,6.00003,6.00185,17000000.0
2006-04-25 17:20:00,6.00098,6.00139,5.99956,6.00139,12000000.0
2006-04-25 17:21:00,6.00003,6.00062,5.99914,5.99923,7000000.0
2006-04-25 17:22:00,5.99893,6.00037,5.99893,6.00026,14000000.0
2006-04-25 17:23:00,6.00137,6.00223,6.00027,6.00027,13000000.0
2006-04-25 17:24:00,6.00269,6.00325,6.00224,6.00264,9000000.0
2006-04-25 17:25:00,6.00274,6.00274,6.00145,6.00266,11000000.0
2006-04-25 17:26:00,6.00277,6.00439,6.00252,6.00439,16000000.0
2006-04-25 17:27:00,6.00408,6.00525,6.00375,6.00412,9000000.0
2006-04-25 17:28:00,6.00549,6.00769,6.00522,6.00701,15000000.0
2006-04-25 17:29:00,6.00621,6.00719,6.00589,6.00668,11000000.0
2006-04-25 17:30:00,6.00635,6.00771,6.00502,6.00685,19000000.0
2006-04-25 17:31:00,6.00701,6.00733,6.00509,6.00621,11000000.0
2006-04-25 17:32:00,6.00666,6.0097,6.00654,6.00895,9000000.0
2006-04-25 17:33:00,6.01006,6.01022,6.00818,6.00818,10000000.0
2006-04-25 17:34:00,6.009,6.00959,6.00797,6.00943,14000000.0
2006-04-25 17:35:00,6.00983,6.01221,6.00983,6.01187,13000000.0
2006-04-25 17:36:00,6.0113,6.0116,6.01033,6.01123,11000000.0
2006-04-25 17:37:00,6.0119,6.01462,6.01176,6.01242,15000000.0
2006-04-25 17:38:00,6.0134,6.01409,6.01246,6.01335,17000000.0
2006-04-25 17:39:00,6.01312,6.01361,6.01197,6.01197,8000000.0
2006-04-25 17:40:00,6.0129,6.0129,6.01011,6.01017,12000000.0
2006-04-25 17:41:00,6.01025,6.01134,6.00932,6.00935,21000000.0
2006-04-25 17:42:00,6.00989,6.01079,6.00947,6.01079,13000000.0
2006-04-25 17:43:00,6.00929,6.01047,6.00881,6.00979,11000000.0
2006-04-25 17:44:00,6.01015,6.01144,6.0091,6.01144,19000000.0
2006-04-25 17:45:00,6.01068,6.01115,6.0099,6.01066,10000000.0
2006-04-25 17:46:00,6.00997,6.00997,6.00674,6.00835,13000000.0
2006-04-25 17:47:00,6.00926,6.00959,6.00765,6.00765,9000000.0
2006-04-25 17:48:00,6.00796,6.00805,6.00676,6.00775,14000000.0
2006-04-25 17:49:00,6.0086,6.0086,6.00738,6.00851,14000000.0
2006-04-25 17:50:00,6.00825,6.00856,6.00632,6.00779,17000000.0
2006-04-25 17:51:00,6.00703,6.00703,6.0045,6.00581,13000000.0
2006-04-25 17:52:00,6.00608,6.00719,6.00463,6.00623,24000000.0
2006-04-25 17:53:00,6.00552,6.0062,6.00443,6.0062,16000000.0
2006-04-25 17:54:00,6.00529,6.00598,6.00351,6.00454,16000000.0
2006-04-25 17:55:00,6.00518,6.00542,6.00268,6.0036,13000000.0
2006-04-25 17:56:00,6.00345,6.00478,6.00274,6.00274,15000000.0
2006-04-25 17:57:00,6.00484,6.00633,6.00353,6.00579,10000000.0
2006-04-25 17:58:00,6.00701,6.00707,6.00377,6.00535,15000000.0
2006-04-25 17:59:00,6.0053,6.00559,6.00421,6.00518,13000000.0
2006-04-25 18:00:00,6.00487,6.00521,6.00355,6.00384,7000000.0
2006-04-25 18:01:00,6.00171,6.00318,6.00153,6.00227,18000000.0
2006-04-25 18:02:00,6.00273,6.00273,6.00132,6.00175,17000000.0
2006-04-25 18:03:00,6.00249,6.00377,6.00185,6.00293,16000000.0
2006-04-25 18:04:00,6.00376,6.00387,6.00248,6.0027,14000000.0
2006-04-25 18:05:00,6.00339,6.0051,6.00339,6.00423,13000000.0
2006-04-25 18:06:00,6.00463,6.0054,6.00447,6.0054,18000000.0
2006-04-25 18:07:00,6.00615,6.00644,6.00461,6.00528,12000000.0
2006-04-25 18:08:00,6.00542,6.00573,6.00421,6.00472,18000000.0
2006-04-25 18:09:00,6.00418,6.00617,6.0038,6.00617,12000000.0
2006-04-25 18:10:00,6.00686,6.00767,6.00531,6.00767,13000000.0
2006-04-25 18:11:00,6.00788,6.00813,6.00614,6.00721,10000000.0
2006-04-25 18:12:00,6.0058,6.00664,6.00527,6.00634,11000000.0
2006-04-25 18:13:00,6.00684,6.00722,6.00538,6.00677,14000000.0
2006-04-25 18:14:00,6.00725,6.00725,6.00601,6.00627,10000000.0
2006-04-25 18:15:00,6.00676,6.00814,6.00623,6.00721,10000000.0
2006-04-25 18:16:00,6.00798,6.0086,6.00733,6.00845,9000000.0
2006-04-25 18:17:00,6.00782,6.00867,6.00763,6.00864,18000000.0
2006-04-25 18:18:00,6.01032,6.01164,6.00986,6.01142,14000000.0
2006-04-25 18:19:00,6.01069,6.01069,6.00827,6.01041,10000000.0
2006-04-25 18:20:00,6.00954,6.00954,6.0074,6.00945,15000000.0
2006-04-25 18:21:00,6.0084,6.00865,6.00698,6.00716,18000000.0
2006-04-25 18:22:00,6.0081,6.00876,6.00648,6.00769,14000000.0
2006-04-25 18:23:00,6.0063,6.00876,6.0063,6.00866,7000000.0
2006-04-25 18:24:00,6.00881,6.00922,6.00855,6.00885,9000000.0
2006-04-25 18:25:00,6.00935,6.00935,6.00696,6.00696,13000000.0
2006-04-25 18:26:00,6.00729,6.00845,6.00641,6.00786,16000000.0
2006-04-25 18:27:00,6.00858,6.00863,6.00714,6.0078,14000000.0
2006-04-25 18:28:00,6.00796,6.00845,6.00625,6.00625,13000000.0
2006-04-25 18:29:00,6.00775,6.0086,6.00758,6.0086,11000000.0
2006-04-25 18:30:00,6.00873,6.00873,6.00663,6.00824,16000000.0
2006-04-25 18:31:00,6.00768,6.00849,6.00682,6.00682,12000000.0
2006-04-25 18:32:00,6.00772,6.00802,6.00653,6.00773,11000000.0
2006-04-25 18:33:00,6.00768,6.00856,6.00686,6.0073,13000000.0
2006-04-25 18:34:00,6.00847,6.00866,6.00722,6.00803,13000000.0
2006-04-25 18:35:00,6.00785,6.00815,6.00645,6.0072,18000000.0
2006-04-25 18:36:00,6.00756,6.00756,6.00555,6.00718,18000000.0
2006-04-25 18:37:00,6.00652,6.00771,6.00603,6.00693,18000000.0
2006-04-25 18:38:00,6.00658,6.00816,6.00644,6.00657,11000000.0
2006-04-25 18:39:00,6.00789,6.00861,6.00735,6.00735,11000000.0
2006-04-25 18:40:00,6.00735,6.00817,6.00657,6.00763,14000000.0
2006-04-25 18:41:00,6.00768,6.00768,6.00666,6.00745,16000000.0
2006-04-25 18:42:00,6.00794,6.0085,6.00709,6.00709,14000000.0
2006-04-25 18:43:00,6.00756,6.00946,6.00756,6.00808,10000000.0
2006-04-25 18:44:00,6.00782,6.00872,6.00729,6.00838,13000000.0
2006-04-25 18:45:00,6.00716,6.00883,6.00537,6.00675,13000000.0
2006-04-25 18:46:00,6.0086,6.0086,6.00657,6.00802,12000000.0
2006-04-25 18:47:00,6.00717,6.00834,6.00591,6.00834,14000000.0
2006-04-25 18:48:00,6.00751,6.00931,6.00635,6.00848,15000000.0
2006-04-25 18:49:00,6.00856,6.00931,6.00771,6.00896,12000000.0
2006-04-25 18:50:00,6.00942,6.0108,6.00875,6.01043,9000000.0
2006-04-25 18:51:00,6.01114,6.0116,6.00964,6.01028,17000000.0
2006-04-25 18:52:00,6.01104,6.01122,6.00941,6.0112,9000000.0
2006-04-25 18:53:00,6.00972,6.01056,6.00877,6.00877,14000000.0
2006-04-25 18:54:00,6.00867,6.01006,6.00867,6.00967,14000000.0
2006-04-25 18:55:00,6.00968,6.01001,6.00862,6.00862,10000000.0
2006-04-25 18:56:00,6.00903,6.01047,6.00851,6.00948,16000000.0
2006-04-25 18:57:00,6.00948,6.01078,6.00884,6.00884,17000000.0
2006-04-25 18:58:00,6.00996,6.01041,6.00885,6.00885,14000000.0
2006-04-25 18:59:00,6.00875,6.00903,6.0075,6.00867,14000000.0
2006-04-25 19:00:00,6.00899,6.00908,6.00777,6.00854,15000000.0
2006-04-25 19:01:00,6.00785,6.00785,6.00608,6.00706,15000000.0
2006-04-25 19:02:00,6.00819,6.00841,6.00689,6.00734,14000000.0
2006-04-25 19:03:00,6.0065,6.00752,6.00585,6.00659,14000000.0
2006-04-25 19:04:00,6.00733,6.00783,6.00586,6.00783,12000000.0
2006-04-25 19:05:00,6.00737,6.00798,6.00672,6.00798,15000000.0
2006-04-25 19:06:00,6.00657,6.00819,6.00627,6.00766,16000000.0
2006-04-25 19:07:00,6.00727,6.00805,6.00675,6.00745,20000000.0
2006-04-25 19:08:00,6.00717,6.00749,6.00666,6.00713,8000000.0
2006-04-25 19:09:00,6.0077,6.00787,6.00575,6.00703,17000000.0
2006-04-25 19:10:00,6.00721,6.00757,6.00642,6.00757,9000000.0
2006-04-25 19:11:00,6.00709,6.00756,6.00598,6.00646,16000000.0
2006-04-25 19:12:00,6.00757,6.00822,6.00585,6.00696,13000000.0
2006-04-25 19:13:00,6.0068,6.00751,6.00573,6.00751,10000000.0
2006-04-25 19:14:00,6.00794,6.00855,6.00663,6.00762,20000000.0
2006-04-25 19:15:00,6.00779,6.00923,6.00722,6.008,12000000.0
2006-04-25 19:16:00,6.00795,6.00867,6.00739,6.00747,8000000.0
2006-04-25 19:17:00,6.00755,6.0084,6.00605,6.0064,18000000.0
2006-04-25 19:18:00,6.00782,6.00835,6.00639,6.00639,11000000.0
2006-04-25 19:19:00,6.00596,6.00782,6.00542,6.00685,12000000.0
2006-04-25 19:20:00,6.00662,6.00692,6.0052,6.00628,14000000.0
2006-04-25 19:21:00,6.00638,6.00656,6.00556,6.00623,13000000.0
2006-04-25 19:22:00,6.00697,6.00707,6.00529,6.00631,12000000.0
2006-04-25 19:23:00,6.00691,6.00798,6.00644,6.00696,14000000.0
2006-04-25 19:24:00,6.00642,6.00803,6.00613,6.00725,19000000.0
2006-04-25 19:25:00,6.00619,6.00642,6.00495,6.00623,8000000.0
2006-04-25 19:26:00,6.00578,6.00649,6.00538,6.00571,7000000.0
2006-04-25 19:27:00,6.0056,6.00577,6.00425,6.00489,20000000.0
2006-04-25 19:28:00,6.00578,6.00632,6.00448,6.00617,17000000.0
2006-04-25 19:29:00,6.00556,6.00698,6.00494,6.00698,10000000.0
2006-04-25 19:30:00,6.00715,6.00715,6.00513,6.0058,15000000.0
2006-04-25 19:31:00,6.00556,6.00696,6.00522,6.00606,11000000.0
2006-04-25 19:32:00,6.00586,6.00675,6.00545,6.00623,9000000.0
2006-04-25 19:33:00,6.00615,6.00729,6.00528,6.00528,14000000.0
2006-04-25 19:34:00,6.00545,6.00689,6.00545,6.00689,17000000.0
2006-04-25 19:35:00,6.00752,6.00753,6.0066,6.00665,8000000.0
2006-04-25 19:36:00,6.00674,6.00717,6.00482,6.00488,15000000.0
2006-04-25 19:37:00,6.00625,6.00652,6.00537,6.00646,8000000.0
2006-04-25 19:38:00,6.00767,6.00767,6.0061,6.00667,15000000.0
2006-04-25 19:39:00,6.00695,6.00755,6.00569,6.00678,17000000.0
2006-04-25 19:40:00,6.00697,6.00843,6.0067,6.00707,16000000.0
2006-04-25 19:41:00,6.00698,6.00704,6.00562,6.00653,11000000.0
2006-04-25 19:42:00,6.00694,6.00747,6.00638,6.00719,15000000.0
2006-04-25 19:43:00,6.00588,6.00743,6.00588,6.00743,14000000.0
2006-04-25 19:44:00,6.00601,6.0082,6.00601,6.00819,14000000.0
2006-04-25 19:45:00,6.00718,6.00791,6.00672,6.00765,15000000.0
2006-04-25 19:46:00,6.00672,6.00787,6.00588,6.0063,15000000.0
2006-04-25 19:47:00,6.00661,6.00677,6.00631,6.0065,16000000.0
2006-04-25 19:48:00,6.00685,6.00757,6.00647,6.00737,16000000.0
2006-04-25 19:49:00,6.00551,6.00664,6.00541,6.00629,8000000.0
2006-04-25 19:50:00,6.00602,6.00669,6.00543,6.00654,9000000.0
2006-04-25 19:51:00,6.00595,6.00868,6.00564,6.00579,19000000.0
2006-04-25 19:52:00,6.00566,6.0062,6.00536,6.00578,11000000.0
2006-04-25 19:53:00,6.00597,6.00759,6.0059,6.00693,14000000.0
2006-04-25 19:54:00,6.00617,6.00617,6.00546,6.006,18000000.0
2006-04-25 19:55:00,6.00597,6.00701,6.00511,6.00643,13000000.0
2006-04-25 19:56:00,6.00546,6.00663,6.00511,6.00605,10000000.0
2006-04-25 19:57:00,6.00704,6.00704,6.00524,6.00606,16000000.0
2006-04-25 19:58:00,6.00639,6.00719,6.00619,6.00651,15000000.0
2006-04-25 19:59:00,6.00622,6.0069,6.00471,6.00499,14000000.0
2006-04-25 20:00:00,6.00407,6.00566,6.00407,6.00478,11000000.0
2006-04-25 20:01:00,6.00425,6.0061,6.00425,6.00442,24000000.0
2006-04-25 20:02:00,6.00629,6.00631,6.00452,6.00564,11000000.0
2006-04-25 20:03:00,6.00513,6.00628,6.00513,6.00605,11000000.0
2006-04-25 20:04:00,6.00558,6.00612,6.00518,6.00547,10000000.0
2006-04-25 20:05:00,6.00558,6.00602,6.00483,6.00518,17000000.0
2006-04-25 20:06:00,6.00475,6.00685,6.00475,6.00685,10000000.0
2006-04-25 20:07:00,6.00651,6.00714,6.005,6.00637,14000000.0
2006-04-25 20:08:00,6.00605,6.00612,6.00453,6.00453,13000000.0
2006-04-25 20:09:00,6.00441,6.00648,6.00441,6.00607,11000000.0
2006-04-25 20:10:00,6.00553,6.00561,6.00461,6.00541,11000000.0
2006-04-25 20:11:00,6.00477,6.00571,6.00417,6.0042,9000000.0
2006-04-25 20:12:00,6.00403,6.00569,6.00403,6.00568,16000000.0
2006-04-25 20:13:00,6.00549,6.00565,6.00396,6.00478,11000000.0
2006-04-25 20:14:00,6.00473,6.00563,6.00376,6.00376,19000000.0
2006-04-25 20:15:00,6.0049,6.00596,6.00438,6.00484,13000000.0
2006-04-25 20:16:00,6.00464,6.00523,6.00403,6.00505,15000000.0
2006-04-25 20:17:00,6.00517,6.00556,6.00445,6.00496,8000000.0
2006-04-25 20:18:00,6.00516,6.00579,6.00413,6.00535,14000000.0
2006-04-25 20:19:00,6.0059,6.0059,6.00428,6.00537,14000000.0
2006-04-25 20:20:00,6.00528,6.00566,6.00414,6.00473,12000000.0
2006-04-25 20:21:00,6.00489,6.00517,6.00377,6.00406,9000000.0
2006-04-25 20:22:00,6.00554,6.00554,6.00436,6.00516,17000000.0
2006-04-25 20:23:00,6.00497,6.00497,6.00375,6.00375,11000000.0
2006-04-25 20:24:00,6.00413,6.00534,6.003,6.003,16000000.0
2006-04-25 20:25:00,6.003,6.00508,6.00296,6.00508,11000000.0
2006-04-25 20:26:00,6.00525,6.00525,6.00391,6.00391,8000000.0
2006-04-25 20:27:00,6.00359,6.00465,6.00281,6.00401,13000000.0
2006-04-25 20:28:00,6.00401,6.00505,6.00345,6.00505,15000000.0
2006-04-25 20:29:00,6.00519,6.0058,6.00497,6.00541,16000000.0
2006-04-25 20:30:00,6.00524,6.00524,6.00441,6.00499,8000000.0
2006-04-25 20:31:00,6.00532,6.00544,6.00439,6.00544,18000000.0
2006-04-25 20:32:00,6.00543,6.00641,6.00471,6.0062,7000000.0
2006-04-25 20:33:00,6.00619,6.00634,6.00452,6.00548,13000000.0
2006-04-25 20:34:00,6.00601,6.00668,6.00456,6.00668,13000000.0
2006-04-25 20:35:00,6.00677,6.0069,6.00434,6.00471,9000000.0
2006-04-25 20:36:00,6.00434,6.00616,6.00426,6.00553,17000000.0
2006-04-25 20:37:00,6.00626,6.00669,6.00513,6.00515,14000000.0
2006-04-25 20:38:00,6.00617,6.00648,6.00473,6.00473,16000000.0
2006-04-25 20:39:00,6.00429,6.00704,6.00429,6.00643,14000000.0
2006-04-25 20:40:00,6.0061,6.00632,6.00501,6.00555,17000000.0
2006-04-25 20:41:00,6.00656,6.00675,6.00465,6.00526,16000000.0
2006-04-25 20:42:00,6.00542,6.00583,6.00493,6.00516,22000000.0
2006-04-25 20:43:00,6.00514,6.00618,6.00487,6.00618,18000000.0
2006-04-25 20:44:00,6.00405,6.00405,5.99835,5.99942,16000000.0
2006-04-25 20:45:00,5.99839,5.99982,5.99779,5.99982,8000000.0
2006-04-25 20:46:00,6.00109,6.00195,6.00003,6.00098,19000000.0
2006-04-25 20:47:00,6.00082,6.0024,6.00044,6.00092,12000000.0
2006-04-25 20:48:00,6.0,6.00012,5.99889,5.99936,9000000.0
2006-04-25 20:49:00,6.00074,6.00085,5.99868,5.99944,19000000.0
2006-04-25 20:50:00,5.99887,5.99967,5.99795,5.99795,15000000.0
2006-04-25 20:51:00,5.99806,6.00011,5.99806,5.99979,9000000.0
2006-04-25 20:52:00,5.99922,5.99954,5.99797,5.99846,11000000.0
2006-04-25 20:53:00,5.99876,5.99899,5.99678,5.99692,15000000.0
2006-04-25 20:54:00,5.99714,5.9985,5.99714,5.99825,12000000.0
2006-04-25 20:55:00,5.99707,5.99734,5.9959,5.9968,18000000.0
2006-04-25 20:56:00,5.99621,5.99676,5.9949,5.99544,12000000.0
2006-04-25 20:57:00,5.99561,5.99561,5.99359,5.99438,13000000.0
2006-04-25 20:58:00,5.99303,5.99536,5.99303,5.99515,11000000.0
2006-04-25 20:59:00,5.99524,5.99555,5.9941,5.9941,11000000.0
2006-04-25 21:00:00,5.99357,5.99424,5.99189,5.99352,17000000.0
2006-04-25 21:01:00,5.9948,5.99515,5.9935,5.99458,10000000.0
2006-04-25 21:02:00,5.99406,5.99524,5.99366,5.99441,8000000.0
2006-04-25 21:03:00,5.9943,5.99619,5.99413,5.99602,19000000.0
2006-04-25 21:04:00,5.99565,5.99655,5.99499,5.99563,18000000.0
2006-04-25 21:05:00,5.99707,5.9972,5.99523,5.99601,14000000.0
2006-04-25 21:06:00,5.99533,5.99543,5.99388,5.99388,12000000.0
2006-04-25 21:07:00,5.99386,5.99454,5.9937,5.99438,10000000.0
2006-04-25 21:08:00,5.994,5.99513,5.99343,5.99506,14000000.0
2006-04-25 21:09:00,5.99566,5.99588,5.99424,5.99459,16000000.0
2006-04-25 21:10:00,5.99513,5.99513,5.99274,5.99397,15000000.0
2006-04-25 21:11:00,5.99414,5.99441,5.99284,5.99425,13000000.0
2006-04-25 21:12:00,5.99296,5.99363,5.99235,5.99356,10000000.0
2006-04-25 21:13:00,5.99275,5.99397,5.99275,5.99397,14000000.0
2006-04-25 21:14:00,5.99313,5.99405,5.99313,5.99372,10000000.0
2006-04-25 21:15:00,5.99352,5.99489,5.99288,5.99447,15000000.0
2006-04-25 21:16:00,5.99411,5.99519,5.99327,5.99484,11000000.0
2006-04-25 21:17:00,5.99527,5.99563,5.99484,5.99508,13000000.0
2006-04-25 21:18:00,5.99545,5.99602,5.99512,5.99602,17000000.0
2006-04-25 21:19:00,5.99625,5.99625,5.99547,5.99617,12000000.0
2006-04-25 21:20:00,5.996,5.99616,5.99564,5.9958,14000000.0
2006-04-25 21:21:00,5.99574,5.99596,5.99552,5.99552,11000000.0
2006-04-25 21:22:00,5.99568,5.99568,5.99541,5.99563,9000000.0
2006-04-25 21:23:00,5.99556,5.9961,5.99556,5.9961,7000000.0
2006-04-25 21:24:00,5.99607,5.99653,5.99606,5.99638,11000000.0
2006-04-25 21:25:00,5.99632,5.9966,5.99619,5.99646,7000000.0
2006-04-25 21:26:00,5.99628,5.9965,5.99584,5.9962,13000000.0
2006-04-25 21:27:00,5.99588,5.99602,5.99559,5.9959,11000000.0
2006-04-25 21:28:00,5.99572,5.99612,5.99559,5.99559,15000000.0
2006-04-25 21:29:00,5.9959,5.99605,5.99557,5.99572,12000000.0
2006-04-25 21:30:00,5.99604,5.9962,5.99584,5.99614,10000000.0
2006-04-25 21:31:00,5.99592,5.99645,5.99592,5.99621,10000000.0
2006-04-25 21:32:00,5.99586,5.99586,5.99567,5.9958,12000000.0
2006-04-25 21:33:00,5.99545,5.99597,5.99527,5.99527,19000000.0
2006-04-25 21:34:00,5.995,5.9952,5.99496,5.99496,8000000.0
2006-04-25 21:35:00,5.99496,5.99527,5.99494,5.99527,20000000.0
2006-04-25 21:36:00,5.9953,5.99562,5.99513,5.99545,19000000.0
2006-04-25 21:37:00,5.99561,5.99608,5.99512,5.99608,19000000.0
2006-04-25 21:38:00,5.99606,5.99613,5.99568,5.99613,13000000.0
2006-04-25 21:39:00,5.99619,5.99643,5.99586,5.99614,17000000.0
2006-04-25 21:40:00,5.99627,5.99655,5.99626,5.9963,7000000.0
2006-04-25 21:41:00,5.99614,5.99636,5.99598,5.99636,11000000.0
2006-04-25 21:42:00,5.99635,5.99639,5.99613,5.99613,18000000.0
2006-04-25 21:43:00,5.99592,5.99627,5.99592,5.99618,13000000.0
2006-04-25 21:44:00,5.99605,5.99666,5.99605,5.99666,16000000.0
2006-04-25 21:45:00,5.99651,5.99703,5.99651,5.99703,11000000.0
2006-04-25 21:46:00,5.99719,5.99723,5.99697,5.99697,13000000.0
2006-04-25 21:47:00,5.99718,5.99726,5.99695,5.99711,13000000.0
2006-04-25 21:48:00,5.99692,5.99707,5.99663,5.99663,17000000.0
2006-04-25 21:49:00,5.99669,5.99703,5.99669,5.99692,8000000.0
2006-04-25 21:50:00,5.99698,5.99698,5.99663,5.99689,11000000.0
2006-04-25 21:51:00,5.99705,5.99715,5.99677,5.99715,13000000.0
2006-04-25 21:52:00,5.99667,5.9971,5.99661,5.9971,13000000.0
2006-04-25 21:53:00,5.99706,5.99706,5.99683,5.99692,14000000.0
2006-04-25 21:54:00,5.99697,5.99705,5.99622,5.99628,11000000.0
2006-04-25 21:55:00,5.99625,5.99638,5.99602,5.99632,17000000.0
2006-04-25 21:56:00,5.99632,5.99632,5.99603,5.99631,12000000.0
2006-04-25 21:57:00,5.99625,5.9966,5.99616,5.99627,16000000.0
2006-04-25 21:58:00,5.99614,5.99626,5.99561,5.99561,9000000.0
2006-04-25 21:59:00,5.99567,5.99604,5.99561,5.99582,18000000.0
2006-04-25 22:00:00,5.99554,5.99579,5.99497,5.99497,13000000.0
2006-04-25 22:01:00,5.9954,5.9955,5.99502,5.99503,11000000.0
2006-04-25 22:02:00,5.9953,5.99559,5.99506,5.99543,17000000.0
2006-04-25 22:03:00,5.99521,5.99564,5.99521,5.99548,23000000.0
2006-04-25 22:04:00,5.99584,5.99629,5.99575,5.99624,15000000.0
2006-04-25 22:05:00,5.99601,5.99619,5.99569,5.99602,14000000.0
2006-04-25 22:06:00,5.99616,5.9962,5.9958,5.99602,15000000.0
2006-04-25 22:07:00,5.99588,5.99611,5.99565,5.99571,9000000.0
2006-04-25 22:08:00,5.99557,5.99573,5.99518,5.99549,18000000.0
2006-04-25 22:09:00,5.99568,5.99577,5.99559,5.99576,11000000.0
2006-04-25 22:10:00,5.99531,5.9956,5.99498,5.99539,7000000.0
2006-04-25 22:11:00,5.99512,5.99541,5.99504,5.99541,8000000.0
2006-04-25 22:12:00,5.99511,5.99554,5.99508,5.99547,16000000.0
2006-04-25 22:13:00,5.99532,5.99532,5.99498,5.99518,24000000.0
2006-04-25 22:14:00,5.99515,5.99525,5.99493,5.995,9000000.0
2006-04-25 22:15:00,5.99512,5.9956,5.99512,5.99523,10000000.0
2006-04-25 22:16:00,5.99525,5.99529,5.99501,5.99518,13000000.0
2006-04-25 22:17:00,5.99528,5.99565,5.99508,5.99545,20000000.0
2006-04-25 22:18:00,5.99576,5.99629,5.99559,5.99628,11000000.0
2006-04-25 22:19:00,5.99619,5.99619,5.99571,5.99579,15000000.0
2006-04-25 22:20:00,5.9958,5.99652,5.99576,5.99652,16000000.0
2006-04-25 22:21:00,5.99623,5.99623,5.99536,5.99557,12000000.0
2006-04-25 22:22:00,5.99519,5.99559,5.99519,5.99529,14000000.0
2006-04-25 22:23:00,5.99559,5.99568,5.99534,5.99562,11000000.0
2006-04-25 22:24:00,5.99577,5.99596,5.99558,5.99577,16000000.0
2006-04-25 22:25:00,5.99542,5.99566,5.99535,5.99562,14000000.0
2006-04-25 22:26:00,5.99575,5.99627,5.99575,5.99617,10000000.0
2006-04-25 22:27:00,5.99587,5.99615,5.99566,5.99612,14000000.0
2006-04-25 22:28:00,5.99553,5.99599,5.99552,5.99565,12000000.0
2006-04-25 22:29:00,5.99558,5.99583,5.99555,5.99577,13000000.0
2006-04-25 22:30:00,5.99559,5.99604,5.99559,5.99595,8000000.0
2006-04-25 22:31:00,5.99597,5.99626,5.99583,5.99626,11000000.0
2006-04-25 22:32:00,5.99622,5.99627,5.99566,5.99627,20000000.0
2006-04-25 22:33:00,5.99608,5.99616,5.99564,5.99616,11000000.0
2006-04-25 22:34:00,5.99613,5.99635,5.99605,5.99635,10000000.0
2006-04-25 22:35:00,5.99628,5.99637,5.9961,5.99629,13000000.0
2006-04-25 22:36:00,5.99634,5.99634,5.99604,5.99633,9000000.0
2006-04-25 22:37:00,5.99634,5.99671,5.9963,5.99652,13000000.0
2006-04-25 22:38:00,5.99727,5.99727,5.99678,5.99692,9000000.0
2006-04-25 22:39:00,5.99661,5.997,5.99645,5.99654,12000000.0
2006-04-25 22:40:00,5.99658,5.99717,5.99658,5.99669,9000000.0
2006-04-25 22:41:00,5.99662,5.99678,5.99655,5.99668,14000000.0
2006-04-25 22:42:00,5.9964,5.99701,5.99615,5.99701,13000000.0
2006-04-25 22:43:00,5.99727,5.99727,5.99662,5.99717,12000000.0
2006-04-25 22:44:00,5.99699,5.99711,5.99661,5.99711,15000000.0
2006-04-25 22:45:00,5.9969,5.9969,5.99639,5.99662,13000000.0
2006-04-25 22:46:00,5.99662,5.99675,5.9962,5.9962,14000000.0
2006-04-25 22:47:00,5.99664,5.99672,5.99571,5.99585,15000000.0
2006-04-25 22:48:00,5.99574,5.99574,5.99522,5.99532,13000000.0
2006-04-25 22:49:00,5.9953,5.99553,5.99523,5.99553,13000000.0
2006-04-25 22:50:00,5.99537,5.99537,5.99458,5.99489,15000000.0
2006-04-25 22:51:00,5.99482,5.99497,5.99452,5.99482,14000000.0
2006-04-25 22:52:00,5.99496,5.9951,5.99468,5.9951,9000000.0
2006-04-25 22:53:00,5.99473,5.99477,5.99421,5.99465,15000000.0
2006-04-25 22:54:00,5.99421,5.99446,5.99397,5.99398,17000000.0
2006-04-25 22:55:00,5.99411,5.99435,5.99398,5.99412,16000000.0
2006-04-25 22:56:00,5.99462,5.99606,5.99462,5.99585,13000000.0
2006-04-25 22:57:00,5.99663,5.99715,5.99663,5.99712,8000000.0
2006-04-25 22:58:00,5.99704,5.99704,5.99658,5.99666,8000000.0
2006-04-25 22:59:00,5.99662,5.99693,5.99658,5.99672,19000000.0
2006-04-25 23:00:00,5.9968,5.99734,5.9968,5.99716,10000000.0
2006-04-25 23:01:00,5.99716,5.9972,5.9971,5.9971,7000000.0
2006-04-25 23:02:00,5.99668,5.99694,5.99638,5.99638,15000000.0
2006-04-25 23:03:00,5.99626,5.99655,5.9962,5.99655,17000000.0
2006-04-25 23:04:00,5.99655,5.99674,5.99647,5.99665,19000000.0
2006-04-25 23:05:00,5.99636,5.99677,5.99636,5.99661,9000000.0
2006-04-25 23:06:00,5.99676,5.99676,5.99616,5.99617,12000000.0
2006-04-25 23:07:00,5.99636,5.99642,5.99617,5.99617,14000000.0
2006-04-25 23:08:00,5.99635,5.99673,5.99625,5.99646,16000000.0
2006-04-25 23:09:00,5.99627,5.99657,5.99627,5.99632,9000000.0
2006-04-25 23:10:00,5.99594,5.99609,5.9954,5.9954,12000000.0
2006-04-25 23:11:00,5.99517,5.99573,5.99517,5.99527,14000000.0
2006-04-25 23:12:00,5.99517,5.9952,5.99485,5.99493,7000000.0
2006-04-25 23:13:00,5.99512,5.99529,5.99492,5.99525,14000000.0
2006-04-25 23:14:00,5.99519,5.99519,5.9947,5.99474,19000000.0
2006-04-25 23:15:00,5.99511,5.99531,5.99497,5.99503,13000000.0
2006-04-25 23:16:00,5.99492,5.99536,5.99487,5.99536,15000000.0
2006-04-25 23:17:00,5.99553,5.99557,5.99499,5.99514,11000000.0
2006-04-25 23:18:00,5.99492,5.99504,5.99479,5.99504,12000000.0
2006-04-25 23:19:00,5.99482,5.99523,5.99478,5.99523,14000000.0
2006-04-25 23:20:00,5.99527,5.99533,5.99502,5.9952,19000000.0
2006-04-25 23:21:00,5.99516,5.99557,5.99497,5.99544,7000000.0
2006-04-25 23:22:00,5.99547,5.99572,5.99541,5.99559,15000000.0
2006-04-25 23:23:00,5.99572,5.99618,5.99571,5.99588,11000000.0
2006-04-25 23:24:00,5.99584,5.99631,5.9958,5.99631,14000000.0
2006-04-25 23:25:00,5.99639,5.99639,5.99581,5.99581,11000000.0
2006-04-25 23:26:00,5.99591,5.99591,5.99558,5.99581,14000000.0
2006-04-25 23:27:00,5.99547,5.99547,5.99506,5.99515,11000000.0
2006-04-25 23:28:00,5.99495,5.99535,5.99495,5.99513,12000000.0
2006-04-25 23:29:00,5.99525,5.99535,5.99503,5.99505,16000000.0
2006-04-25 23:30:00,5.99518,5.99535,5.99487,5.99519,20000000.0
2006-04-25 23:31:00,5.99525,5.99558,5.99507,5.99528,11000000.0
2006-04-25 23:32:00,5.99523,5.99584,5.9952,5.99582,16000000.0
2006-04-25 23:33:00,5.99601,5.9961,5.99566,5.99577,12000000.0
2006-04-25 23:34:00,5.99578,5.99607,5.99578,5.9958,13000000.0
2006-04-25 23:35:00,5.99584,5.9969,5.99584,5.99677,9000000.0
2006-04-25 23:36:00,5.99713,5.99745,5.99686,5.99745,9000000.0
2006-04-25 23:37:00,5.99745,5.99768,5.99723,5.99765,14000000.0
2006-04-25 23:38:00,5.99758,5.99777,5.99737,5.99764,13000000.0
2006-04-25 23:39:00,5.99741,5.99741,5.99644,5.99644,17000000.0
2006-04-25 23:40:00,5.99685,5.99708,5.99633,5.99633,12000000.0
2006-04-25 23:41:00,5.99654,5.99679,5.9964,5.99676,17000000.0
2006-04-25 23:42:00,5.99652,5.99666,5.9963,5.99666,22000000.0
2006-04-25 23:43:00,5.99678,5.99698,5.9967,5.99688,15000000.0
2006-04-25 23:44:00,5.99684,5.99691,5.99664,5.99691,14000000.0
2006-04-25 23:45:00,5.99667,5.997,5.99667,5.99683,20000000.0
2006-04-25 23:46:00,5.9967,5.99689,5.99658,5.99689,14000000.0
2006-04-25 23:47:00,5.99688,5.99688,5.99651,5.9966,10000000.0
2006-04-25 23:48:00,5.99666,5.99689,5.99661,5.99678,18000000.0
2006-04-25 23:49:00,5.99679,5.99698,5.99674,5.9968,14000000.0
2006-04-25 23:50:00,5.99679,5.99695,5.99665,5.99668,13000000.0
2006-04-25 23:51:00,5.99666,5.99687,5.99661,5.99663,8000000.0
2006-04-25 23:52:00,5.99675,5.99696,5.99669,5.99671,16000000.0
2006-04-25 23:53:00,5.99684,5.99688,5.99659,5.99678,18000000.0
2006-04-25 23:54:00,5.9969,5.99763,5.99673,5.99763,12000000.0
2006-04-25 23:55:00,5.99765,5.99785,5.99755,5.99784,19000000.0
2006-04-25 23:56:00,5.99786,5.99792,5.99761,5.99786,14000000.0
2006-04-25 23:57:00,5.99787,5.99812,5.99782,5.99797,16000000.0
2006-04-25 23:58:00,5.99818,5.99859,5.99809,5.99809,13000000.0
2006-04-25 23:59:00,5.99815,5.99835,5.9981,5.9981,14000000.0
2006-04-26 00:00:00,5.99806,5.99839,5.99779,5.99824,17000000.0
2006-04-26 00:01:00,5.99837,5.99837,5.99787,5.99824,12000000.0
2006-04-26 00:02:00,5.99826,5.99826,5.99758,5.99758,15000000.0
2006-04-26 00:03:00,5.99751,5.99751,5.9968,5.99745,14000000.0
2006-04-26 00:04:00,5.99738,5.99752,5.99719,5.99726,12000000.0
2006-04-26 00:05:00,5.99693,5.99719,5.99668,5.99718,12000000.0
2006-04-26 00:06:00,5.99733,5.99735,5.99702,5.99733,12000000.0
2006-04-26 00:07:00,5.99728,5.99739,5.99708,5.99708,11000000.0
2006-04-26 00:08:00,5.99699,5.9971,5.99635,5.9966,15000000.0
2006-04-26 00:09:00,5.99655,5.99692,5.99616,5.99627,12000000.0
2006-04-26 00:10:00,5.99621,5.99683,5.99621,5.99664,19000000.0
2006-04-26 00:11:00,5.99663,5.99671,5.99641,5.99653,8000000.0
2006-04-26 00:12:00,5.99685,5.99685,5.99654,5.99665,9000000.0
2006-04-26 00:13:00,5.99668,5.997,5.99654,5.997,13000000.0
2006-04-26 00:14:00,5.99716,5.99742,5.99713,5.99742,14000000.0
2006-04-26 00:15:00,5.99762,5.99838,5.99736,5.998,12000000.0
2006-04-26 00:16:00,5.99772,5.99852,5.99772,5.99819,12000000.0
2006-04-26 00:17:00,5.99789,5.99793,5.99755,5.99777,10000000.0
2006-04-26 00:18:00,5.9977,5.99816,5.9977,5.99794,19000000.0
2006-04-26 00:19:00,5.99787,5.99814,5.99757,5.99757,12000000.0
2006-04-26 00:20:00,5.9976,5.99799,5.99737,5.9979,11000000.0
2006-04-26 00:21:00,5.99824,5.99824,5.99762,5.99819,14000000.0
2006-04-26 00:22:00,5.99817,5.99831,5.99801,5.99831,13000000.0
2006-04-26 00:23:00,5.99813,5.99836,5.99805,5.99821,13000000.0
2006-04-26 00:24:00,5.99814,5.99814,5.99769,5.99779,9000000.0
2006-04-26 00:25:00,5.99763,5.99815,5.99763,5.99815,13000000.0
2006-04-26 00:26:00,5.99806,5.99826,5.9976,5.99769,14000000.0
2006-04-26 00:27:00,5.99788,5.99817,5.9977,5.99789,15000000.0
2006-04-26 00:28:00,5.99804,5.99812,5.99753,5.99753,7000000.0
2006-04-26 00:29:00,5.99808,5.99858,5.99799,5.99853,17000000.0
2006-04-26 00:30:00,5.99879,5.99879,5.9983,5.9985,9000000.0
2006-04-26 00:31:00,5.9987,5.99902,5.99863,5.99889,13000000.0
2006-04-26 00:32:00,5.99928,5.99965,5.99896,5.99965,8000000.0
2006-04-26 00:33:00,6.00023,6.00083,6.00011,6.00074,19000000.0
2006-04-26 00:34:00,6.00038,6.00067,6.00012,6.00047,15000000.0
2006-04-26 00:35:00,6.00063,6.00074,6.00012,6.00028,12000000.0
2006-04-26 00:36:00,6.00016,6.00021,5.99955,5.99975,15000000.0
2006-04-26 00:37:00,5.99966,6.00013,5.99966,5.99991,15000000.0
2006-04-26 00:38:00,5.9996,6.00004,5.99951,5.99981,18000000.0
2006-04-26 00:39:00,5.9998,6.00047,5.9998,6.00047,20000000.0
2006-04-26 00:40:00,6.00078,6.00078,5.9997,5.9997,10000000.0
2006-04-26 00:41:00,5.99994,6.0,5.99972,5.99986,9000000.0
2006-04-26 00:42:00,5.99977,5.99989,5.99907,5.99978,16000000.0
2006-04-26 00:43:00,5.99964,6.0002,5.99946,5.99946,16000000.0
2006-04-26 00:44:00,5.99983,6.00011,5.99968,5.99968,10000000.0
2006-04-26 00:45:00,5.99917,5.99917,5.99862,5.99903,16000000.0
2006-04-26 00:46:00,5.99912,5.9995,5.99866,5.99897,12000000.0
2006-04-26 00:47:00,5.99905,5.99938,5.99879,5.99922,8000000.0
2006-04-26 00:48:00,5.99956,5.99956,5.99895,5.99917,16000000.0
2006-04-26 00:49:00,5.99966,5.99976,5.99932,5.99962,11000000.0
2006-04-26 00:50:00,5.99974,5.99974,5.99953,5.99954,9000000.0
2006-04-26 00:51:00,5.99959,5.99977,5.99954,5.99968,9000000.0
2006-04-26 00:52:00,5.99975,5.99979,5.99951,5.99955,18000000.0
2006-04-26 00:53:00,5.99965,5.99974,5.99945,5.99952,12000000.0
2006-04-26 00:54:00,5.99956,5.99974,5.99919,5.99954,12000000.0
2006-04-26 00:55:00,5.99977,5.99977,5.99888,5.99888,11000000.0
2006-04-26 00:56:00,5.99879,5.999,5.99859,5.99887,14000000.0
2006-04-26 00:57:00,5.99804,5.99852,5.99802,5.99846,15000000.0
2006-04-26 00:58:00,5.99855,5.99859,5.9982,5.99845,9000000.0
2006-04-26 00:59:00,5.99856,5.99856,5.998,5.99806,17000000.0
2006-04-26 01:00:00,5.99792,5.99848,5.99777,5.99848,12000000.0
2006-04-26 01:01:00,5.99827,5.99827,5.99725,5.99813,15000000.0
2006-04-26 01:02:00,5.99826,5.99831,5.99787,5.99791,10000000.0
2006-04-26 01:03:00,5.99776,5.99776,5.99707,5.99718,13000000.0
2006-04-26 01:04:00,5.99715,5.99803,5.99684,5.99741,13000000.0
2006-04-26 01:05:00,5.99785,5.99829,5.99762,5.99784,13000000.0
2006-04-26 01:06:00,5.998,5.99812,5.9976,5.99802,12000000.0
2006-04-26 01:07:00,5.99805,5.99827,5.99801,5.99811,13000000.0
2006-04-26 01:08:00,5.99814,5.99832,5.99807,5.9982,15000000.0
2006-04-26 01:09:00,5.99821,5.99842,5.99806,5.99813,17000000.0
2006-04-26 01:10:00,5.9981,5.99854,5.99806,5.99806,10000000.0
2006-04-26 01:11:00,5.99816,5.99871,5.99816,5.99849,11000000.0
2006-04-26 01:12:00,5.99848,5.99892,5.99816,5.99878,10000000.0
2006-04-26 01:13:00,5.99898,5.99907,5.9985,5.9985,11000000.0
2006-04-26 01:14:00,5.99858,5.99885,5.99855,5.99885,13000000.0
2006-04-26 01:15:00,5.99878,5.9989,5.99856,5.99856,9000000.0
2006-04-26 01:16:00,5.9986,5.99892,5.9986,5.99863,12000000.0
2006-04-26 01:17:00,5.99889,5.99901,5.99879,5.99887,11000000.0
2006-04-26 01:18:00,5.999,5.99911,5.99854,5.99854,12000000.0
2006-04-26 01:19:00,5.99871,5.99909,5.99847,5.99885,19000000.0
2006-04-26 01:20:00,5.99872,5.9991,5.99872,5.99893,11000000.0
2006-04-26 01:21:00,5.99933,5.99984,5.99933,5.99968,12000000.0
2006-04-26 01:22:00,5.99995,6.0003,5.99991,6.00011,9000000.0
2006-04-26 01:23:00,6.00012,6.00058,5.99975,6.00046,13000000.0
2006-04-26 01:24:00,6.00065,6.00077,6.00029,6.00055,14000000.0
2006-04-26 01:25:00,6.00098,6.00111,6.00068,6.00069,11000000.0
2006-04-26 01:26:00,6.00052,6.00074,6.00037,6.00037,10000000.0
2006-04-26 01:27:00,6.00017,6.00036,5.99965,6.00023,17000000.0
2006-04-26 01:28:00,6.00031,6.00126,6.00005,6.00122,13000000.0
2006-04-26 01:29:00,6.00142,6.00145,6.00078,6.00122,19000000.0
2006-04-26 01:30:00,6.00143,6.00168,6.00087,6.00104,15000000.0
2006-04-26 01:31:00,6.00031,6.00031,5.99939,5.99977,15000000.0
2006-04-26 01:32:00,5.99962,5.99962,5.99849,5.99866,12000000.0
2006-04-26 01:33:00,5.99824,5.9985,5.99819,5.99819,8000000.0
2006-04-26 01:34:00,5.99821,5.99827,5.99777,5.99807,18000000.0
2006-04-26 01:35:00,5.99782,5.9981,5.9977,5.9981,12000000.0
2006-04-26 01:36:00,5.9979,5.99797,5.99749,5.99775,16000000.0
2006-04-26 01:37:00,5.9981,5.99837,5.99805,5.99837,15000000.0
2006-04-26 01:38:00,5.9983,5.99847,5.9982,5.99843,18000000.0
2006-04-26 01:39:00,5.99875,5.99948,5.99875,5.99944,10000000.0
2006-04-26 01:40:00,5.99955,5.99955,5.99889,5.99889,11000000.0
2006-04-26 01:41:00,5.99876,5.99921,5.99866,5.99921,16000000.0
2006-04-26 01:42:00,5.9994,5.99966,5.99916,5.99924,14000000.0
2006-04-26 01:43:00,5.99921,5.99974,5.99921,5.99963,16000000.0
2006-04-26 01:44:00,5.99965,5.99988,5.9994,5.99967,15000000.0
2006-04-26 01:45:00,5.99991,6.00004,5.99927,5.99927,16000000.0
2006-04-26 01:46:00,5.99874,5.99902,5.99846,5.99846,9000000.0
2006-04-26 01:47:00,5.99873,5.99888,5.99849,5.99862,17000000.0
2006-04-26 01:48:00,5.9986,5.99888,5.99825,5.99888,16000000.0
2006-04-26 01:49:00,5.99883,5.99894,5.99858,5.99873,10000000.0
2006-04-26 01:50:00,5.99866,5.99875,5.99848,5.99875,11000000.0
2006-04-26 01:51:00,5.99874,5.99874,5.99826,5.99826,12000000.0
2006-04-26 01:52:00,5.99832,5.99842,5.99807,5.99836,12000000.0
2006-04-26 01:53:00,5.99809,5.9981,5.99751,5.99761,18000000.0
2006-04-26 01:54:00,5.99776,5.9981,5.99766,5.99805,14000000.0
2006-04-26 01:55:00,5.99815,5.9985,5.99806,5.9983,18000000.0
2006-04-26 01:56:00,5.99836,5.99848,5.99813,5.99829,8000000.0
2006-04-26 01:57:00,5.99817,5.99827,5.99803,5.99825,13000000.0
2006-04-26 01:58:00,5.9982,5.99851,5.99814,5.99831,11000000.0
2006-04-26 01:59:00,5.99853,5.99913,5.99853,5.99911,11000000.0
2006-04-26 02:00:00,5.99929,5.9997,5.99929,5.99944,16000000.0
2006-04-26 02:01:00,5.99944,5.99952,5.99923,5.99944,21000000.0
2006-04-26 02:02:00,5.99979,6.00063,5.99973,6.00063,10000000.0
2006-04-26 02:03:00,6.00078,6.00087,6.00044,6.00057,8000000.0
2006-04-26 02:04:00,6.00059,6.00059,6.00011,6.00011,14000000.0
2006-04-26 02:05:00,5.99991,5.99991,5.99949,5.99953,14000000.0
2006-04-26 02:06:00,5.9998,6.00008,5.99968,5.99982,15000000.0
2006-04-26 02:07:00,5.99967,5.99997,5.99953,5.99966,10000000.0
2006-04-26 02:08:00,5.99981,6.00006,5.99945,5.99945,16000000.0
2006-04-26 02:09:00,5.99967,5.99967,5.99884,5.9992,18000000.0
2006-04-26 02:10:00,5.99917,5.99938,5.99864,5.99872,16000000.0
2006-04-26 02:11:00,5.99862,5.99869,5.99823,5.99861,14000000.0
2006-04-26 02:12:00,5.99876,5.99876,5.99835,5.99835,10000000.0
2006-04-26 02:13:00,5.99835,5.99879,5.99835,5.99879,15000000.0
2006-04-26 02:14:00,5.99905,5.99954,5.9988,5.99911,19000000.0
2006-04-26 02:15:00,5.99923,5.99957,5.9991,5.99916,12000000.0
2006-04-26 02:16:00,5.99899,5.99926,5.9987,5.9987,18000000.0
2006-04-26 02:17:00,5.99887,5.99894,5.99865,5.99884,14000000.0
2006-04-26 02:18:00,5.999,5.99909,5.99885,5.99909,12000000.0
2006-04-26 02:19:00,5.99892,5.99922,5.99845,5.99901,14000000.0
2006-04-26 02:20:00,5.99879,5.99894,5.99853,5.99888,13000000.0
2006-04-26 02:21:00,5.99882,5.99944,5.99882,5.99933,15000000.0
2006-04-26 02:22:00,5.99951,5.99985,5.99951,5.99952,13000000.0
2006-04-26 02:23:00,5.99969,5.99969,5.9992,5.99952,16000000.0
2006-04-26 02:24:00,5.99955,5.9997,5.99938,5.99939,17000000.0
2006-04-26 02:25:00,5.99949,5.99962,5.99902,5.99962,10000000.0
2006-04-26 02:26:00,5.99956,5.9997,5.99942,5.99942,13000000.0
2006-04-26 02:27:00,5.9997,5.9997,5.99919,5.99921,7000000.0
2006-04-26 02:28:00,5.99946,6.00087,5.99946,6.00067,9000000.0
2006-04-26 02:29:00,6.00088,6.00088,6.0001,6.00039,20000000.0
2006-04-26 02:30:00,6.00053,6.00072,6.00045,6.00072,11000000.0
2006-04-26 02:31:00,6.00057,6.00062,6.00044,6.00046,9000000.0
2006-04-26 02:32:00,6.00043,6.00043,5.9998,6.00006,13000000.0
2006-04-26 02:33:00,5.99997,6.00024,5.99997,5.99997,14000000.0
2006-04-26 02:34:00,5.99977,5.99977,5.99904,5.99914,17000000.0
2006-04-26 02:35:00,5.99879,5.9988,5.99802,5.99802,15000000.0
2006-04-26 02:36:00,5.99742,5.99767,5.99675,5.99738,14000000.0
2006-04-26 02:37:00,5.99724,5.99729,5.99686,5.99686,13000000.0
2006-04-26 02:38:00,5.99696,5.99731,5.99676,5.99684,14000000.0
2006-04-26 02:39:00,5.99643,5.99665,5.99583,5.99585,15000000.0
2006-04-26 02:40:00,5.99511,5.99514,5.99445,5.99509,12000000.0
2006-04-26 02:41:00,5.99507,5.99532,5.99467,5.99532,13000000.0
2006-04-26 02:42:00,5.9953,5.99565,5.99521,5.99565,16000000.0
2006-04-26 02:43:00,5.9958,5.99614,5.99559,5.99572,18000000.0
2006-04-26 02:44:00,5.99607,5.99609,5.99565,5.99609,10000000.0
2006-04-26 02:45:00,5.99637,5.99662,5.99615,5.99662,14000000.0
2006-04-26 02:46:00,5.99693,5.99764,5.99693,5.99722,18000000.0
2006-04-26 02:47:00,5.99715,5.99739,5.99702,5.99729,17000000.0
2006-04-26 02:48:00,5.99736,5.99736,5.99704,5.99706,7000000.0
2006-04-26 02:49:00,5.99725,5.99752,5.99715,5.99715,13000000.0
2006-04-26 02:50:00,5.99701,5.99751,5.99701,5.9973,14000000.0
2006-04-26 02:51:00,5.99704,5.99716,5.99674,5.99705,15000000.0
2006-04-26 02:52:00,5.99721,5.99732,5.99705,5.99731,15000000.0
2006-04-26 02:53:00,5.99739,5.99778,5.99737,5.99774,9000000.0
2006-04-26 02:54:00,5.99788,5.99807,5.99732,5.99807,13000000.0
2006-04-26 02:55:00,5.99845,5.99854,5.99789,5.99854,11000000.0
2006-04-26 02:56:00,5.99831,5.99855,5.99784,5.99784,18000000.0
2006-04-26 02:57:00,5.99763,5.99763,5.99699,5.99699,13000000.0
2006-04-26 02:58:00,5.99685,5.99685,5.99631,5.99666,9000000.0
2006-04-26 02:59:00,5.9966,5.9966,5.99599,5.9962,14000000.0
2006-04-26 03:00:00,5.99571,5.99606,5.99571,5.99593,11000000.0
2006-04-26 03:01:00,5.99582,5.99593,5.99509,5.99511,11000000.0
2006-04-26 03:02:00,5.99473,5.99527,5.99473,5.99527,11000000.0
2006-04-26 03:03:00,5.99553,5.99592,5.99528,5.99557,23000000.0
2006-04-26 03:04:00,5.99589,5.99638,5.99589,5.99612,11000000.0
2006-04-26 03:05:00,5.99592,5.99621,5.99574,5.9962,17000000.0
2006-04-26 03:06:00,5.99619,5.99631,5.99593,5.99631,9000000.0
2006-04-26 03:07:00,5.99626,5.99635,5.99608,5.99615,15000000.0
2006-04-26 03:08:00,5.99632,5.99667,5.99631,5.99666,12000000.0
2006-04-26 03:09:00,5.99644,5.99675,5.99633,5.99675,15000000.0
2006-04-26 03:10:00,5.99681,5.99681,5.99651,5.99662,19000000.0
2006-04-26 03:11:00,5.99694,5.9972,5.99667,5.997,15000000.0
2006-04-26 03:12:00,5.99717,5.99737,5.99701,5.99711,18000000.0
2006-04-26 03:13:00,5.99686,5.99745,5.99686,5.99738,18000000.0
2006-04-26 03:14:00,5.99731,5.99778,5.99731,5.99778,10000000.0
2006-04-26 03:15:00,5.99759,5.99781,5.99728,5.99728,7000000.0
2006-04-26 03:16:00,5.9978,5.99812,5.9978,5.998,8000000.0
2006-04-26 03:17:00,5.99803,5.99828,5.99788,5.99828,10000000.0
2006-04-26 03:18:00,5.99829,5.99829,5.99788,5.99804,15000000.0
2006-04-26 03:19:00,5.99813,5.99865,5.99813,5.99865,10000000.0
2006-04-26 03:20:00,5.99866,5.99898,5.99866,5.99884,16000000.0
2006-04-26 03:21:00,5.9989,5.99903,5.99857,5.99869,11000000.0
2006-04-26 03:22:00,5.99879,5.99901,5.99874,5.99891,10000000.0
2006-04-26 03:23:00,5.99904,5.99993,5.99904,5.99964,12000000.0
2006-04-26 03:24:00,5.99967,5.99967,5.99916,5.99923,13000000.0
2006-04-26 03:25:00,5.99936,5.99951,5.99907,5.9992,11000000.0
2006-04-26 03:26:00,5.99916,5.99926,5.99874,5.99874,13000000.0
2006-04-26 03:27:00,5.99888,5.99922,5.9986,5.99866,14000000.0
2006-04-26 03:28:00,5.99834,5.99873,5.99834,5.99854,18000000.0
2006-04-26 03:29:00,5.99864,5.99867,5.99841,5.99853,15000000.0
2006-04-26 03:30:00,5.99861,5.99861,5.99823,5.99835,10000000.0
2006-04-26 03:31:00,5.99862,5.99902,5.9986,5.99902,13000000.0
2006-04-26 03:32:00,5.99903,5.99927,5.99858,5.99911,16000000.0
2006-04-26 03:33:00,5.99872,5.9995,5.99872,5.99926,13000000.0
2006-04-26 03:34:00,5.99918,5.99933,5.99877,5.99904,16000000.0
2006-04-26 03:35:00,5.99906,5.99906,5.99843,5.99843,10000000.0
2006-04-26 03:36:00,5.99835,5.99859,5.99835,5.99841,11000000.0
2006-04-26 03:37:00,5.99844,5.99902,5.99844,5.99884,13000000.0
2006-04-26 03:38:00,5.99889,5.99906,5.9985,5.99896,13000000.0
2006-04-26 03:39:00,5.99924,5.99954,5.99907,5.99954,13000000.0
2006-04-26 03:40:00,5.99991,6.00009,5.99962,5.99962,12000000.0
2006-04-26 03:41:00,5.99975,5.99989,5.99948,5.99965,16000000.0
2006-04-26 03:42:00,5.99966,5.99998,5.9996,5.99972,21000000.0
2006-04-26 03:43:00,5.99974,6.00009,5.99974,6.00001,18000000.0
2006-04-26 03:44:00,5.99979,5.99985,5.99937,5.99937,15000000.0
2006-04-26 03:45:00,5.99901,5.99936,5.99901,5.99908,9000000.0
2006-04-26 03:46:00,5.99899,5.99905,5.99884,5.99905,8000000.0
2006-04-26 03:47:00,5.99903,5.99961,5.99885,5.99961,11000000.0
2006-04-26 03:48:00,5.99994,6.00009,5.99961,5.99993,9000000.0
2006-04-26 03:49:00,6.0,6.00011,5.99974,6.00011,16000000.0
2006-04-26 03:50:00,6.00015,6.00049,5.99997,6.00024,19000000.0
2006-04-26 03:51:00,5.99995,6.00002,5.9995,5.9995,9000000.0
2006-04-26 03:52:00,5.99982,6.00062,5.99982,6.00062,19000000.0
2006-04-26 03:53:00,6.00049,6.0005,6.00011,6.00011,10000000.0
2006-04-26 03:54:00,6.00045,6.00098,6.00045,6.00068,17000000.0
2006-04-26 03:55:00,6.0007,6.00097,6.00041,6.00041,16000000.0
2006-04-26 03:56:00,6.00043,6.00134,6.00043,6.00102,7000000.0
2006-04-26 03:57:00,6.00098,6.00098,6.0005,6.0005,11000000.0
2006-04-26 03:58:00,6.00047,6.00081,6.00038,6.00062,12000000.0
2006-04-26 03:59:00,6.00085,6.001,6.00057,6.00099,17000000.0
2006-04-26 04:00:00,6.00096,6.00187,6.00096,6.00139,12000000.0
2006-04-26 04:01:00,6.00147,6.00198,6.00147,6.00184,16000000.0
2006-04-26 04:02:00,6.00162,6.00173,6.00109,6.00109,14000000.0
2006-04-26 04:03:00,6.00101,6.0013,6.00071,6.00073,12000000.0
2006-04-26 04:04:00,6.00052,6.00098,6.00052,6.00077,16000000.0
2006-04-26 04:05:00,6.00093,6.00118,6.00068,6.00094,13000000.0
2006-04-26 04:06:00,6.00051,6.00074,6.00024,6.00024,16000000.0
2006-04-26 04:07:00,6.0003,6.0008,6.00026,6.00032,13000000.0
2006-04-26 04:08:00,6.00052,6.00117,6.00048,6.00095,14000000.0
2006-04-26 04:09:00,6.00073,6.00082,6.00023,6.00029,10000000.0
2006-04-26 04:10:00,6.00012,6.00029,5.99944,5.99986,12000000.0
2006-04-26 04:11:00,5.99989,5.99995,5.99942,5.99965,14000000.0
2006-04-26 04:12:00,5.99971,6.00033,5.99971,6.00022,19000000.0
2006-04-26 04:13:00,6.00019,6.00044,5.99988,6.00016,20000000.0
2006-04-26 04:14:00,5.9999,6.0,5.9996,5.99982,12000000.0
2006-04-26 04:15:00,5.9999,6.00001,5.99975,5.99975,8000000.0
2006-04-26 04:16:00,5.99985,6.0002,5.99963,5.99982,13000000.0
2006-04-26 04:17:00,5.99994,6.00005,5.99973,5.9999,15000000.0
2006-04-26 04:18:00,5.99997,6.00004,5.99975,5.99996,9000000.0
2006-04-26 04:19:00,6.00058,6.00162,6.00043,6.00162,12000000.0
2006-04-26 04:20:00,6.00157,6.00165,6.00103,6.00125,9000000.0
2006-04-26 04:21:00,6.0013,6.00163,6.00119,6.00125,17000000.0
2006-04-26 04:22:00,6.00125,6.00125,6.00083,6.00108,14000000.0
2006-04-26 04:23:00,6.00146,6.00154,6.00126,6.00139,10000000.0
2006-04-26 04:24:00,6.00145,6.00189,6.00145,6.0015,12000000.0
2006-04-26 04:25:00,6.00158,6.00194,6.00136,6.00187,10000000.0
2006-04-26 04:26:00,6.00199,6.002,6.00167,6.00196,7000000.0
2006-04-26 04:27:00,6.00182,6.00206,6.00177,6.00185,15000000.0
2006-04-26 04:28:00,6.00165,6.00181,6.00148,6.00173,7000000.0
2006-04-26 04:29:00,6.00176,6.00179,6.00143,6.00169,14000000.0
2006-04-26 04:30:00,6.00151,6.00151,6.00081,6.00127,11000000.0
2006-04-26 04:31:00,6.00121,6.00121,6.00077,6.00108,15000000.0
2006-04-26 04:32:00,6.00134,6.00134,6.00087,6.00092,17000000.0
2006-04-26 04:33:00,6.00072,6.00128,6.00072,6.00124,14000000.0
2006-04-26 04:34:00,6.00117,6.00123,6.00087,6.00123,9000000.0
2006-04-26 04:35:00,6.00118,6.00125,6.00082,6.00084,12000000.0
2006-04-26 04:36:00,6.00096,6.00104,6.00038,6.00042,12000000.0
2006-04-26 04:37:00,6.00034,6.00058,6.0001,6.0001,12000000.0
2006-04-26 04:38:00,6.00027,6.00032,6.00009,6.00013,11000000.0
2006-04-26 04:39:00,6.00036,6.00036,5.99995,6.00015,17000000.0
2006-04-26 04:40:00,6.00005,6.00026,5.99987,5.99987,9000000.0
2006-04-26 04:41:00,5.99997,6.00041,5.99991,5.99991,10000000.0
2006-04-26 04:42:00,5.99986,5.99996,5.99962,5.99996,8000000.0
2006-04-26 04:43:00,5.99963,6.00001,5.99939,5.99983,18000000.0
2006-04-26 04:44:00,5.99972,6.00011,5.99972,5.99991,9000000.0
2006-04-26 04:45:00,5.99988,5.99988,5.99956,5.99975,9000000.0
2006-04-26 04:46:00,5.99985,5.99992,5.99963,5.99992,16000000.0
2006-04-26 04:47:00,5.99997,6.0002,5.99984,5.99995,12000000.0
2006-04-26 04:48:00,6.00009,6.00038,5.99993,5.99993,10000000.0
2006-04-26 04:49:00,6.00002,6.00022,5.99978,5.99994,16000000.0
2006-04-26 04:50:00,6.00011,6.0002,5.99983,6.00006,16000000.0
2006-04-26 04:51:00,6.00028,6.00049,6.00023,6.00027,20000000.0
2006-04-26 04:52:00,6.00055,6.00088,6.00047,6.0006,13000000.0
2006-04-26 04:53:00,6.00071,6.00114,6.00071,6.0011,11000000.0
2006-04-26 04:54:00,6.00127,6.00127,6.00077,6.00087,11000000.0
2006-04-26 04:55:00,6.00064,6.00089,6.00062,6.00077,12000000.0
2006-04-26 04:56:00,6.00081,6.0009,6.00066,6.00085,16000000.0
2006-04-26 04:57:00,6.00074,6.00074,6.00035,6.0006,7000000.0
2006-04-26 04:58:00,6.00057,6.00085,6.00054,6.00058,13000000.0
2006-04-26 04:59:00,6.00059,6.00074,6.00035,6.00062,17000000.0
2006-04-26 05:00:00,6.00049,6.00049,6.00018,6.00039,10000000.0
2006-04-26 05:01:00,6.00038,6.00056,6.00018,6.00031,13000000.0
2006-04-26 05:02:00,6.00007,6.0003,6.0,6.0003,18000000.0
2006-04-26 05:03:00,6.00036,6.00046,6.00016,6.00023,9000000.0
2006-04-26 05:04:00,6.00033,6.00033,6.00008,6.00013,12000000.0
2006-04-26 05:05:00,6.00057,6.00076,6.0005,6.0005,10000000.0
2006-04-26 05:06:00,6.00045,6.00075,6.00042,6.00065,20000000.0
2006-04-26 05:07:00,6.00061,6.00063,6.00036,6.00058,10000000.0
2006-04-26 05:08:00,6.00024,6.00047,5.99983,6.00004,17000000.0
2006-04-26 05:09:00,5.99997,6.00036,5.99978,6.00036,15000000.0
2006-04-26 05:10:00,5.99982,5.99991,5.99963,5.99976,10000000.0
2006-04-26 05:11:00,5.99979,5.99993,5.99965,5.99965,16000000.0
2006-04-26 05:12:00,5.99982,5.99987,5.99965,5.99965,7000000.0
2006-04-26 05:13:00,5.99962,5.99985,5.99941,5.99955,12000000.0
2006-04-26 05:14:00,5.9995,5.9999,5.99937,5.99973,14000000.0
2006-04-26 05:15:00,5.99978,6.00005,5.99967,6.00005,16000000.0
2006-04-26 05:16:00,6.00006,6.00034,5.99997,6.00012,15000000.0
2006-04-26 05:17:00,6.00014,6.0003,6.00002,6.00008,10000000.0
2006-04-26 05:18:00,5.99988,6.00033,5.99988,5.99998,13000000.0
2006-04-26 05:19:00,5.99982,6.00021,5.99966,5.99985,13000000.0
2006-04-26 05:20:00,5.99974,5.99988,5.99954,5.99977,20000000.0
2006-04-26 05:21:00,5.99984,6.00005,5.99964,5.99974,9000000.0
2006-04-26 05:22:00,5.99972,5.99988,5.99952,5.99968,17000000.0
2006-04-26 05:23:00,5.99978,6.00004,5.99976,5.99992,14000000.0
2006-04-26 05:24:00,5.99992,6.0001,5.99981,5.99992,19000000.0
2006-04-26 05:25:00,5.9997,5.99995,5.99952,5.99988,13000000.0
2006-04-26 05:26:00,5.99988,6.00043,5.99988,5.99998,13000000.0
2006-04-26 05:27:00,6.00012,6.00027,5.9998,6.00022,13000000.0
2006-04-26 05:28:00,6.00049,6.00049,5.99988,6.00001,10000000.0
2006-04-26 05:29:00,6.00004,6.00026,5.99976,5.9998,17000000.0
2006-04-26 05:30:00,5.99969,5.99996,5.99952,5.99979,21000000.0
2006-04-26 05:31:00,5.99989,5.99994,5.99943,5.99975,13000000.0
2006-04-26 05:32:00,6.00008,6.00045,6.00008,6.00045,16000000.0
2006-04-26 05:33:00,6.00035,6.00088,6.00031,6.00062,13000000.0
2006-04-26 05:34:00,6.0004,6.00054,6.00018,6.0003,13000000.0
2006-04-26 05:35:00,6.00005,6.00036,5.99985,6.00036,14000000.0
2006-04-26 05:36:00,6.00044,6.00166,6.00044,6.00166,18000000.0
2006-04-26 05:37:00,6.00183,6.00189,6.00148,6.00151,12000000.0
2006-04-26 05:38:00,6.00143,6.00143,6.00083,6.00093,13000000.0
2006-04-26 05:39:00,6.00079,6.00108,6.00072,6.00089,21000000.0
2006-04-26 05:40:00,6.00107,6.00112,6.00069,6.00089,14000000.0
2006-04-26 05:41:00,6.0006,6.0006,6.00007,6.00047,13000000.0
2006-04-26 05:42:00,6.00042,6.00052,6.00005,6.00009,8000000.0
2006-04-26 05:43:00,6.00034,6.00114,6.00034,6.00089,13000000.0
2006-04-26 05:44:00,6.00117,6.00142,6.00096,6.00099,13000000.0
2006-04-26 05:45:00,6.00128,6.00267,6.00128,6.00267,24000000.0
2006-04-26 05:46:00,6.00275,6.00275,6.00205,6.00268,14000000.0
2006-04-26 05:47:00,6.0023,6.00265,6.00211,6.00214,11000000.0
2006-04-26 05:48:00,6.0022,6.00245,6.0018,6.00221,18000000.0
2006-04-26 05:49:00,6.00206,6.00215,6.00174,6.00174,10000000.0
2006-04-26 05:50:00,6.002,6.00215,6.00185,6.00211,10000000.0
2006-04-26 05:51:00,6.00271,6.00383,6.00244,6.00383,11000000.0
2006-04-26 05:52:00,6.00396,6.00451,6.00373,6.00377,19000000.0
2006-04-26 05:53:00,6.00351,6.00389,6.00314,6.00314,15000000.0
2006-04-26 05:54:00,6.00298,6.00337,6.00296,6.00296,7000000.0
2006-04-26 05:55:00,6.00333,6.00395,6.00307,6.00395,12000000.0
2006-04-26 05:56:00,6.00434,6.00447,6.00404,6.00404,16000000.0
2006-04-26 05:57:00,6.00383,6.00493,6.00383,6.0039,11000000.0
2006-04-26 05:58:00,6.00373,6.00453,6.00355,6.00355,22000000.0
2006-04-26 05:59:00,6.00374,6.00428,6.00337,6.00353,9000000.0
2006-04-26 06:00:00,6.00335,6.00357,6.00309,6.00309,17000000.0
2006-04-26 06:01:00,6.00333,6.0035,6.00284,6.00328,18000000.0
2006-04-26 06:02:00,6.00365,6.00398,6.00355,6.00386,18000000.0
2006-04-26 06:03:00,6.00375,6.00439,6.00361,6.00439,16000000.0
2006-04-26 06:04:00,6.0045,6.00481,6.00424,6.00461,8000000.0
2006-04-26 06:05:00,6.00441,6.00528,6.0043,6.00528,10000000.0
2006-04-26 06:06:00,6.00536,6.00665,6.00536,6.00559,27000000.0
2006-04-26 06:07:00,6.00519,6.00519,6.00474,6.00497,17000000.0
2006-04-26 06:08:00,6.00487,6.00487,6.00432,6.00444,14000000.0
2006-04-26 06:09:00,6.00433,6.00454,6.00419,6.00451,13000000.0
2006-04-26 06:10:00,6.00448,6.00518,6.00439,6.00458,14000000.0
2006-04-26 06:11:00,6.00444,6.00444,6.00391,6.00391,16000000.0
2006-04-26 06:12:00,6.00399,6.00441,6.00374,6.00441,17000000.0
2006-04-26 06:13:00,6.00439,6.00439,6.00354,6.00361,14000000.0
2006-04-26 06:14:00,6.00377,6.00398,6.00352,6.00388,12000000.0
2006-04-26 06:15:00,6.0036,6.00403,6.00343,6.00348,13000000.0
2006-04-26 06:16:00,6.00323,6.00325,6.00291,6.00312,14000000.0
2006-04-26 06:17:00,6.00286,6.00286,6.0015,6.0015,11000000.0
2006-04-26 06:18:00,6.0015,6.00203,6.0015,6.00203,12000000.0
2006-04-26 06:19:00,6.00193,6.00216,6.00174,6.00196,19000000.0
2006-04-26 06:20:00,6.00162,6.00226,6.00162,6.00226,11000000.0
2006-04-26 06:21:00,6.00223,6.0027,6.00223,6.00241,9000000.0
2006-04-26 06:22:00,6.00247,6.00332,6.00247,6.00273,22000000.0
2006-04-26 06:23:00,6.00248,6.00257,6.00115,6.00124,18000000.0
2006-04-26 06:24:00,6.00102,6.00139,6.00102,6.00133,8000000.0
2006-04-26 06:25:00,6.00157,6.00202,6.00157,6.00202,9000000.0
2006-04-26 06:26:00,6.00222,6.00222,6.00186,6.00212,13000000.0
2006-04-26 06:27:00,6.00211,6.00231,6.00201,6.00231,15000000.0
2006-04-26 06:28:00,6.00238,6.00251,6.00177,6.00177,18000000.0
2006-04-26 06:29:00,6.00143,6.00166,6.00053,6.00053,16000000.0
2006-04-26 06:30:00,6.00071,6.00088,6.0006,6.00088,10000000.0
2006-04-26 06:31:00,6.00068,6.00102,6.00052,6.00062,13000000.0
2006-04-26 06:32:00,6.00063,6.00109,6.00063,6.00107,10000000.0
2006-04-26 06:33:00,6.001,6.0011,6.00084,6.00105,10000000.0
2006-04-26 06:34:00,6.00111,6.00114,6.00087,6.00111,15000000.0
2006-04-26 06:35:00,6.001,6.00109,6.00066,6.00095,13000000.0
2006-04-26 06:36:00,6.00102,6.00129,6.00078,6.00125,23000000.0
2006-04-26 06:37:00,6.00167,6.00196,6.00159,6.00179,11000000.0
2006-04-26 06:38:00,6.00213,6.00256,6.0018,6.00256,17000000.0
2006-04-26 06:39:00,6.00292,6.00332,6.00286,6.00295,8000000.0
2006-04-26 06:40:00,6.00334,6.00395,6.00331,6.00393,15000000.0
2006-04-26 06:41:00,6.00392,6.00412,6.00359,6.00389,15000000.0
2006-04-26 06:42:00,6.00375,6.00379,6.00329,6.00338,16000000.0
2006-04-26 06:43:00,6.00312,6.00333,6.00304,6.00305,12000000.0
2006-04-26 06:44:00,6.00295,6.00347,6.00275,6.00275,13000000.0
2006-04-26 06:45:00,6.00251,6.003,6.00245,6.0026,14000000.0
2006-04-26 06:46:00,6.00274,6.00294,6.00255,6.00275,12000000.0
2006-04-26 06:47:00,6.00276,6.00308,6.00256,6.00308,11000000.0
2006-04-26 06:48:00,6.00333,6.00335,6.00301,6.00335,15000000.0
2006-04-26 06:49:00,6.00316,6.00343,6.00314,6.0033,17000000.0
2006-04-26 06:50:00,6.00326,6.00355,6.00316,6.0034,13000000.0
2006-04-26 06:51:00,6.00341,6.00347,6.00323,6.00323,8000000.0
2006-04-26 06:52:00,6.00331,6.00331,6.00295,6.00295,14000000.0
2006-04-26 06:53:00,6.00315,6.00322,6.00294,6.00322,13000000.0
2006-04-26 06:54:00,6.00315,6.00317,6.00294,6.00312,8000000.0
2006-04-26 06:55:00,6.00317,6.0034,6.00317,6.00337,10000000.0
2006-04-26 06:56:00,6.0031,6.00354,6.00302,6.00344,11000000.0
2006-04-26 06:57:00,6.00344,6.00369,6.00334,6.00334,17000000.0
2006-04-26 06:58:00,6.00394,6.00449,6.00375,6.00448,12000000.0
2006-04-26 06:59:00,6.00437,6.00438,6.00373,6.00394,14000000.0
2006-04-26 07:00:00,6.00399,6.00428,6.00349,6.00399,11000000.0
2006-04-26 07:01:00,6.00403,6.00441,6.00376,6.00376,10000000.0
2006-04-26 07:02:00,6.00386,6.00426,6.00385,6.00385,14000000.0
2006-04-26 07:03:00,6.00435,6.00484,6.00435,6.00477,7000000.0
2006-04-26 07:04:00,6.00492,6.00492,6.00464,6.00484,16000000.0
2006-04-26 07:05:00,6.00476,6.00496,6.00463,6.00486,15000000.0
2006-04-26 07:06:00,6.00473,6.00487,6.00452,6.00452,16000000.0
2006-04-26 07:07:00,6.00458,6.00467,6.00431,6.00449,12000000.0
2006-04-26 07:08:00,6.0048,6.00482,6.00408,6.00434,8000000.0
2006-04-26 07:09:00,6.00414,6.00438,6.00392,6.00415,8000000.0
2006-04-26 07:10:00,6.00448,6.00474,6.00405,6.00469,16000000.0
2006-04-26 07:11:00,6.00492,6.00498,6.0045,6.00455,17000000.0
2006-04-26 07:12:00,6.00447,6.00448,6.00397,6.00397,20000000.0
2006-04-26 07:13:00,6.0039,6.00395,6.00332,6.00335,18000000.0
2006-04-26 07:14:00,6.003,6.00321,6.00272,6.00319,11000000.0
2006-04-26 07:15:00,6.00325,6.0034,6.00298,6.0034,18000000.0
2006-04-26 07:16:00,6.0033,6.00362,6.00305,6.00362,18000000.0
2006-04-26 07:17:00,6.00363,6.00373,6.00347,6.00355,12000000.0
2006-04-26 07:18:00,6.0038,6.004,6.00349,6.00378,18000000.0
2006-04-26 07:19:00,6.00412,6.00412,6.00375,6.00393,14000000.0
2006-04-26 07:20:00,6.00428,6.00462,6.00414,6.0045,18000000.0
2006-04-26 07:21:00,6.00445,6.00445,6.00398,6.00398,13000000.0
2006-04-26 07:22:00,6.00402,6.00402,6.0037,6.00388,14000000.0
2006-04-26 07:23:00,6.00405,6.00405,6.00347,6.0037,15000000.0
2006-04-26 07:24:00,6.00375,6.00382,6.00336,6.00344,16000000.0
2006-04-26 07:25:00,6.0036,6.00386,6.00345,6.00372,15000000.0
2006-04-26 07:26:00,6.004,6.00428,6.00393,6.00399,13000000.0
2006-04-26 07:27:00,6.00403,6.00444,6.00392,6.00423,12000000.0
2006-04-26 07:28:00,6.00437,6.00437,6.00376,6.00387,22000000.0
2006-04-26 07:29:00,6.00388,6.00426,6.0037,6.00391,16000000.0
2006-04-26 07:30:00,6.00389,6.00417,6.00375,6.00407,14000000.0
2006-04-26 07:31:00,6.00404,6.0045,6.00404,6.00422,13000000.0
2006-04-26 07:32:00,6.00418,6.00418,6.00389,6.0041,9000000.0
2006-04-26 07:33:00,6.00352,6.00389,6.00336,6.00365,7000000.0
2006-04-26 07:34:00,6.00317,6.00317,6.00264,6.00282,18000000.0
2006-04-26 07:35:00,6.0016,6.0016,5.99888,5.99888,9000000.0
2006-04-26 07:36:00,5.99823,6.00069,5.99823,5.99949,13000000.0
2006-04-26 07:37:00,6.0001,6.00048,6.00006,6.00019,11000000.0
2006-04-26 07:38:00,6.0,6.00022,5.99968,6.00021,11000000.0
2006-04-26 07:39:00,6.00009,6.0002,5.99919,5.99947,19000000.0
2006-04-26 07:40:00,5.99887,5.99887,5.99841,5.99855,11000000.0
2006-04-26 07:41:00,5.99806,5.99876,5.99806,5.9986,7000000.0
2006-04-26 07:42:00,5.99876,5.99926,5.99876,5.99909,13000000.0
2006-04-26 07:43:00,5.99902,5.99934,5.99889,5.99934,14000000.0
2006-04-26 07:44:00,5.99987,6.00122,5.99976,6.0009,10000000.0
2006-04-26 07:45:00,6.00097,6.00118,6.00061,6.001,8000000.0
2006-04-26 07:46:00,6.00106,6.00107,6.00075,6.00105,13000000.0
2006-04-26 07:47:00,6.00122,6.00122,6.00015,6.00026,15000000.0
2006-04-26 07:48:00,6.00016,6.00036,5.99995,6.0,13000000.0
2006-04-26 07:49:00,6.00026,6.00034,6.00008,6.00031,10000000.0
2006-04-26 07:50:00,6.00028,6.00028,5.99973,5.99985,17000000.0
2006-04-26 07:51:00,5.99956,6.00008,5.99913,5.99944,16000000.0
2006-04-26 07:52:00,5.99951,5.99959,5.99924,5.99929,13000000.0
2006-04-26 07:53:00,5.99925,5.99979,5.9992,5.99979,10000000.0
2006-04-26 07:54:00,5.9995,5.99955,5.99923,5.99932,11000000.0
2006-04-26 07:55:00,5.999,5.99909,5.99766,5.99766,12000000.0
2006-04-26 07:56:00,5.99753,5.99776,5.99718,5.99761,13000000.0
2006-04-26 07:57:00,5.99764,5.99782,5.99758,5.99782,8000000.0
2006-04-26 07:58:00,5.99794,5.99827,5.99785,5.99827,14000000.0
2006-04-26 07:59:00,5.99863,5.99929,5.9985,5.99929,15000000.0
2006-04-26 08:00:00,5.99927,5.99968,5.99912,5.99968,10000000.0
2006-04-26 08:01:00,5.99974,5.99974,5.99919,5.9993,13000000.0
2006-04-26 08:02:00,5.9991,5.9994,5.99909,5.99926,14000000.0
2006-04-26 08:03:00,5.99914,5.99982,5.9991,5.99982,12000000.0
2006-04-26 08:04:00,5.99957,5.99957,5.99754,5.99879,16000000.0
2006-04-26 08:05:00,5.99831,6.00054,5.99824,6.00054,14000000.0
2006-04-26 08:06:00,6.00008,6.00089,5.99796,5.99806,19000000.0
2006-04-26 08:07:00,5.99827,5.99978,5.99802,5.99865,19000000.0
2006-04-26 08:08:00,5.99938,6.00064,5.99878,6.00064,11000000.0
2006-04-26 08:09:00,6.00106,6.00136,6.00021,6.00136,10000000.0
2006-04-26 08:10:00,6.00206,6.00281,6.00085,6.00243,16000000.0
2006-04-26 08:11:00,6.00136,6.00249,6.00074,6.00074,9000000.0
2006-04-26 08:12:00,6.00087,6.00202,6.00087,6.00202,10000000.0
2006-04-26 08:13:00,6.00185,6.00277,6.00121,6.00121,11000000.0
2006-04-26 08:14:00,6.00202,6.00304,6.00044,6.0024,12000000.0
2006-04-26 08:15:00,6.00201,6.00254,6.00122,6.00173,15000000.0
2006-04-26 08:16:00,6.00081,6.00185,5.99905,6.00175,14000000.0
2006-04-26 08:17:00,6.00255,6.00261,6.00054,6.00186,10000000.0
2006-04-26 08:18:00,6.00279,6.0028,6.00104,6.00216,9000000.0
2006-04-26 08:19:00,6.00201,6.00219,6.00001,6.00194,11000000.0
2006-04-26 08:20:00,6.00038,6.00127,5.99975,6.00008,11000000.0
2006-04-26 08:21:00,6.00104,6.00125,5.99944,6.00086,20000000.0
2006-04-26 08:22:00,6.00004,6.00076,5.99891,5.99891,8000000.0
2006-04-26 08:23:00,5.99951,6.00064,5.99946,6.00045,12000000.0
2006-04-26 08:24:00,5.99892,6.00086,5.99873,6.00086,13000000.0
2006-04-26 08:25:00,6.00082,6.00107,5.99942,5.99985,12000000.0
2006-04-26 08:26:00,6.00081,6.00081,5.99938,5.99994,13000000.0
2006-04-26 08:27:00,5.9996,6.00045,5.99937,6.0003,11000000.0
2006-04-26 08:28:00,6.00008,6.00029,5.99896,5.99896,8000000.0
2006-04-26 08:29:00,5.99939,6.00112,5.99939,6.00093,12000000.0
2006-04-26 08:30:00,6.00118,6.00118,6.00023,6.00117,11000000.0
2006-04-26 08:31:00,6.00112,6.00167,5.99983,6.00072,10000000.0
2006-04-26 08:32:00,6.00038,6.00278,5.99992,6.001,13000000.0
2006-04-26 08:33:00,6.00244,6.00244,6.00052,6.001,11000000.0
2006-04-26 08:34:00,6.00179,6.00214,5.99935,6.00173,17000000.0
2006-04-26 08:35:00,6.00105,6.00152,6.00018,6.00048,11000000.0
2006-04-26 08:36:00,6.00068,6.00241,6.00068,6.00241,10000000.0
2006-04-26 08:37:00,6.00294,6.00344,6.00171,6.00281,9000000.0
2006-04-26 08:38:00,6.00301,6.00317,5.99952,6.00225,18000000.0
2006-04-26 08:39:00,6.00211,6.0034,6.0017,6.0017,8000000.0
2006-04-26 08:40:00,6.00194,6.00422,6.00189,6.00422,7000000.0
2006-04-26 08:41:00,6.00379,6.00405,6.00225,6.0025,16000000.0
2006-04-26 08:42:00,6.00279,6.00383,6.00279,6.00325,14000000.0
2006-04-26 08:43:00,6.00344,6.00434,6.00287,6.00316,12000000.0
2006-04-26 08:44:00,6.00372,6.00417,6.00261,6.00373,9000000.0
2006-04-26 08:45:00,6.00384,6.00523,6.00316,6.00473,18000000.0
2006-04-26 08:46:00,6.00592,6.00634,6.00513,6.00568,14000000.0
2006-04-26 08:47:00,6.00529,6.00683,6.00523,6.00633,18000000.0
2006-04-26 08:48:00,6.00668,6.00679,6.00539,6.00667,12000000.0
2006-04-26 08:49:00,6.00696,6.00766,6.0059,6.00646,14000000.0
2006-04-26 08:50:00,6.00661,6.00719,6.0053,6.00719,16000000.0
2006-04-26 08:51:00,6.00722,6.00732,6.00511,6.00675,21000000.0
2006-04-26 08:52:00,6.00603,6.00657,6.00382,6.00425,20000000.0
2006-04-26 08:53:00,6.00323,6.0038,6.00225,6.00374,7000000.0
2006-04-26 08:54:00,6.00373,6.00373,6.00251,6.00314,17000000.0
2006-04-26 08:55:00,6.00265,6.00363,6.00139,6.00363,12000000.0
2006-04-26 08:56:00,6.0031,6.0031,5.99889,6.00073,17000000.0
2006-04-26 08:57:00,6.00066,6.00167,5.99969,6.00093,16000000.0
2006-04-26 08:58:00,6.00156,6.0032,6.00116,6.00211,12000000.0
2006-04-26 08:59:00,6.00099,6.00179,6.0001,6.00078,13000000.0
2006-04-26 09:00:00,5.99998,6.0013,5.99775,6.00056,17000000.0
2006-04-26 09:01:00,6.00106,6.00165,5.99898,5.99898,13000000.0
2006-04-26 09:02:00,6.00026,6.00239,6.00026,6.00238,8000000.0
2006-04-26 09:03:00,6.00273,6.00347,6.00174,6.00277,16000000.0
2006-04-26 09:04:00,6.00152,6.00297,6.00099,6.0013,8000000.0
2006-04-26 09:05:00,6.00096,6.00196,6.00014,6.00124,11000000.0
2006-04-26 09:06:00,6.0011,6.00113,6.0001,6.00064,10000000.0
2006-04-26 09:07:00,6.00153,6.00202,6.00038,6.00118,10000000.0
2006-04-26 09:08:00,6.00186,6.00235,6.00033,6.00134,19000000.0
2006-04-26 09:09:00,6.00101,6.00242,6.00101,6.00228,16000000.0
2006-04-26 09:10:00,6.00116,6.00189,6.00073,6.00154,8000000.0
2006-04-26 09:11:00,6.00151,6.00289,6.00138,6.00236,11000000.0
2006-04-26 09:12:00,6.00242,6.00464,6.0018,6.00464,16000000.0
2006-04-26 09:13:00,6.00507,6.00586,6.00307,6.00346,15000000.0
2006-04-26 09:14:00,6.00386,6.00507,6.00326,6.00458,17000000.0
2006-04-26 09:15:00,6.00316,6.00416,6.00227,6.00267,12000000.0
2006-04-26 09:16:00,6.00322,6.00421,6.00075,6.00075,14000000.0
2006-04-26 09:17:00,6.00025,6.00208,5.99994,5.99994,14000000.0
2006-04-26 09:18:00,5.99996,6.00159,5.99996,6.00098,18000000.0
2006-04-26 09:19:00,6.00088,6.00164,6.00043,6.00111,14000000.0
2006-04-26 09:20:00,6.00093,6.00109,6.0,6.00022,18000000.0
2006-04-26 09:21:00,5.99993,6.00118,5.99908,6.00068,17000000.0
2006-04-26 09:22:00,6.00107,6.00216,6.00031,6.00189,13000000.0
2006-04-26 09:23:00,6.0011,6.00117,5.99954,6.00049,12000000.0
2006-04-26 09:24:00,6.00014,6.00175,5.99972,6.00141,14000000.0
2006-04-26 09:25:00,6.00111,6.00127,6.00013,6.00057,9000000.0
2006-04-26 09:26:00,6.00122,6.00336,6.00086,6.00336,13000000.0
2006-04-26 09:27:00,6.00302,6.00457,6.0024,6.00398,13000000.0
2006-04-26 09:28:00,6.00468,6.005,6.00366,6.00366,19000000.0
2006-04-26 09:29:00,6.00455,6.0047,6.00268,6.00344,14000000.0
2006-04-26 09:30:00,6.00284,6.00467,6.00279,6.00446,15000000.0
2006-04-26 09:31:00,6.00435,6.00456,6.00307,6.00351,11000000.0
2006-04-26 09:32:00,6.00383,6.00591,6.00229,6.00591,16000000.0
2006-04-26 09:33:00,6.00582,6.00738,6.00539,6.00688,9000000.0
2006-04-26 09:34:00,6.00727,6.00765,6.00494,6.00503,18000000.0
2006-04-26 09:35:00,6.0055,6.00599,6.00386,6.00599,14000000.0
2006-04-26 09:36:00,6.00552,6.00552,6.00296,6.00371,16000000.0
2006-04-26 09:37:00,6.00356,6.00559,6.00268,6.00547,20000000.0
2006-04-26 09:38:00,6.00455,6.00556,6.00366,6.00547,19000000.0
2006-04-26 09:39:00,6.00486,6.00517,6.00351,6.0042,16000000.0
2006-04-26 09:40:00,6.0046,6.00538,6.00242,6.00538,12000000.0
2006-04-26 09:41:00,6.00455,6.00655,6.004,6.00432,18000000.0
2006-04-26 09:42:00,6.00563,6.00575,6.00324,6.00445,16000000.0
2006-04-26 09:43:00,6.00424,6.0048,6.00301,6.00432,15000000.0
2006-04-26 09:44:00,6.00341,6.00597,6.00341,6.0038,13000000.0
2006-04-26 09:45:00,6.00517,6.00649,6.00446,6.00515,13000000.0
2006-04-26 09:46:00,6.00498,6.0062,6.00392,6.0062,17000000.0
2006-04-26 09:47:00,6.0059,6.00619,6.00444,6.00512,13000000.0
2006-04-26 09:48:00,6.00576,6.00668,6.0046,6.00568,16000000.0
2006-04-26 09:49:00,6.00628,6.00628,6.00454,6.00597,17000000.0
2006-04-26 09:50:00,6.00546,6.00583,6.00429,6.00581,12000000.0
2006-04-26 09:51:00,6.00574,6.00618,6.00435,6.00576,16000000.0
2006-04-26 09:52:00,6.00627,6.00713,6.00608,6.00608,16000000.0
2006-04-26 09:53:00,6.00794,6.01004,6.00692,6.00764,15000000.0
2006-04-26 09:54:00,6.00957,6.01046,6.00801,6.00997,15000000.0
2006-04-26 09:55:00,6.01079,6.01135,6.00895,6.00966,15000000.0
2006-04-26 09:56:00,6.00846,6.00931,6.00667,6.0079,17000000.0
2006-04-26 09:57:00,6.00681,6.00844,6.00681,6.00808,12000000.0
2006-04-26 09:58:00,6.00863,6.00959,6.00717,6.00836,14000000.0
2006-04-26 09:59:00,6.00996,6.01026,6.0085,6.00982,10000000.0
2006-04-26 10:00:00,6.00998,6.00998,6.00861,6.00962,11000000.0
2006-04-26 10:01:00,6.00902,6.01021,6.00875,6.00974,24000000.0
2006-04-26 10:02:00,6.01043,6.01102,6.00922,6.00983,14000000.0
2006-04-26 10:03:00,6.01001,6.01116,6.00901,6.0099,16000000.0
2006-04-26 10:04:00,6.00968,6.01003,6.00956,6.00956,10000000.0
2006-04-26 10:05:00,6.00949,6.01033,6.00939,6.01003,10000000.0
2006-04-26 10:06:00,6.00979,6.00979,6.00924,6.00924,9000000.0
2006-04-26 10:07:00,6.00935,6.00935,6.00825,6.00825,11000000.0
2006-04-26 10:08:00,6.00854,6.00863,6.00837,6.00863,9000000.0
2006-04-26 10:09:00,6.0085,6.0085,6.00696,6.00735,11000000.0
2006-04-26 10:10:00,6.00761,6.00841,6.0074,6.0074,15000000.0
2006-04-26 10:11:00,6.00768,6.00783,6.00655,6.00711,16000000.0
2006-04-26 10:12:00,6.0068,6.008,6.00629,6.00792,19000000.0
2006-04-26 10:13:00,6.0078,6.00889,6.0078,6.00795,9000000.0
2006-04-26 10:14:00,6.00896,6.00896,6.00646,6.00646,11000000.0
2006-04-26 10:15:00,6.00741,6.00779,6.00695,6.00713,8000000.0
2006-04-26 10:16:00,6.00766,6.00833,6.00583,6.00761,17000000.0
2006-04-26 10:17:00,6.00673,6.00923,6.00661,6.00761,16000000.0
2006-04-26 10:18:00,6.00717,6.00815,6.00598,6.00643,16000000.0
2006-04-26 10:19:00,6.00667,6.00754,6.00555,6.00726,17000000.0
2006-04-26 10:20:00,6.00636,6.00754,6.00603,6.00754,16000000.0
2006-04-26 10:21:00,6.00666,6.0076,6.00637,6.00754,7000000.0
2006-04-26 10:22:00,6.0068,6.00756,6.00612,6.00612,10000000.0
2006-04-26 10:23:00,6.00695,6.00709,6.0058,6.00587,14000000.0
2006-04-26 10:24:00,6.00738,6.00777,6.0058,6.00746,13000000.0
2006-04-26 10:25:00,6.00702,6.0079,6.00558,6.00652,12000000.0
2006-04-26 10:26:00,6.00507,6.00691,6.00507,6.00537,11000000.0
2006-04-26 10:27:00,6.00527,6.0071,6.00485,6.00485,13000000.0
2006-04-26 10:28:00,6.00627,6.00669,6.00502,6.00552,13000000.0
2006-04-26 10:29:00,6.00589,6.00745,6.00589,6.00676,11000000.0
2006-04-26 10:30:00,6.00611,6.00658,6.00487,6.00658,9000000.0
2006-04-26 10:31:00,6.0067,6.00798,6.00574,6.00798,16000000.0
2006-04-26 10:32:00,6.00714,6.00796,6.00545,6.00545,9000000.0
2006-04-26 10:33:00,6.00691,6.00785,6.00598,6.00732,12000000.0
2006-04-26 10:34:00,6.0073,6.00835,6.00665,6.00774,11000000.0
2006-04-26 10:35:00,6.00658,6.00944,6.00658,6.00897,17000000.0
2006-04-26 10:36:00,6.01076,6.01158,6.00873,6.01153,10000000.0
2006-04-26 10:37:00,6.01189,6.01203,6.01049,6.01154,15000000.0
2006-04-26 10:38:00,6.01114,6.01114,6.00934,6.0107,17000000.0
2006-04-26 10:39:00,6.00957,6.01222,6.00957,6.01222,13000000.0
2006-04-26 10:40:00,6.01217,6.01431,6.01134,6.01431,10000000.0
2006-04-26 10:41:00,6.01439,6.01459,6.01292,6.01408,15000000.0
2006-04-26 10:42:00,6.01343,6.01343,6.01189,6.01262,12000000.0
2006-04-26 10:43:00,6.01273,6.01273,6.01135,6.01158,13000000.0
2006-04-26 10:44:00,6.01129,6.01151,6.00978,6.01069,12000000.0
2006-04-26 10:45:00,6.0109,6.01145,6.00934,6.00973,13000000.0
2006-04-26 10:46:00,6.01044,6.01113,6.009,6.00954,13000000.0
2006-04-26 10:47:00,6.01006,6.0103,6.00719,6.00719,7000000.0
2006-04-26 10:48:00,6.00847,6.0094,6.00771,6.00844,12000000.0
2006-04-26 10:49:00,6.00809,6.00899,6.00756,6.00756,10000000.0
2006-04-26 10:50:00,6.00855,6.01007,6.00721,6.01007,14000000.0
2006-04-26 10:51:00,6.0108,6.0108,6.00811,6.00811,11000000.0
2006-04-26 10:52:00,6.00846,6.01099,6.00846,6.01099,20000000.0
2006-04-26 10:53:00,6.01115,6.01115,6.00999,6.01001,9000000.0
2006-04-26 10:54:00,6.00848,6.0104,6.008,6.00937,18000000.0
2006-04-26 10:55:00,6.0079,6.01116,6.0079,6.01116,10000000.0
2006-04-26 10:56:00,6.01097,6.01097,6.00922,6.01091,11000000.0
2006-04-26 10:57:00,6.00873,6.01065,6.00854,6.00895,8000000.0
2006-04-26 10:58:00,6.00845,6.0107,6.00845,6.0107,10000000.0
2006-04-26 10:59:00,6.01014,6.01014,6.00848,6.00969,10000000.0
2006-04-26 11:00:00,6.00793,6.0087,6.00649,6.00759,15000000.0
2006-04-26 11:01:00,6.0084,6.0094,6.00781,6.00867,12000000.0
2006-04-26 11:02:00,6.00907,6.00952,6.00791,6.0086,8000000.0
2006-04-26 11:03:00,6.00854,6.00972,6.00785,6.00818,11000000.0
2006-04-26 11:04:00,6.00727,6.00925,6.00727,6.00925,15000000.0
2006-04-26 11:05:00,6.00878,6.00947,6.00824,6.00901,17000000.0
2006-04-26 11:06:00,6.00735,6.00849,6.00483,6.00689,12000000.0
2006-04-26 11:07:00,6.00694,6.00929,6.00694,6.00728,11000000.0
2006-04-26 11:08:00,6.00735,6.00856,6.00688,6.00806,22000000.0
2006-04-26 11:09:00,6.00884,6.00903,6.00702,6.00816,9000000.0
2006-04-26 11:10:00,6.00799,6.00909,6.00614,6.00846,16000000.0
2006-04-26 11:11:00,6.00752,6.0078,6.00677,6.00677,7000000.0
2006-04-26 11:12:00,6.00885,6.00938,6.00746,6.00829,15000000.0
2006-04-26 11:13:00,6.0072,6.00978,6.0072,6.00967,11000000.0
2006-04-26 11:14:00,6.00976,6.01004,6.00763,6.00763,18000000.0
2006-04-26 11:15:00,6.00843,6.00937,6.00755,6.00755,11000000.0
2006-04-26 11:16:00,6.00845,6.00969,6.00794,6.00894,13000000.0
2006-04-26 11:17:00,6.00888,6.00941,6.00769,6.00876,13000000.0
2006-04-26 11:18:00,6.00759,6.00879,6.00752,6.00752,9000000.0
2006-04-26 11:19:00,6.00794,6.00945,6.00653,6.00653,17000000.0
2006-04-26 11:20:00,6.00697,6.00945,6.00696,6.00786,14000000.0
2006-04-26 11:21:00,6.00748,6.0097,6.00741,6.00968,14000000.0
2006-04-26 11:22:00,6.00962,6.00962,6.00822,6.00942,22000000.0
2006-04-26 11:23:00,6.008,6.00829,6.00534,6.00555,8000000.0
2006-04-26 11:24:00,6.00574,6.00638,6.00425,6.00442,18000000.0
2006-04-26 11:25:00,6.00401,6.00436,6.00252,6.00269,9000000.0
2006-04-26 11:26:00,6.00294,6.00459,6.00294,6.00407,15000000.0
2006-04-26 11:27:00,6.00488,6.00525,6.00339,6.00339,10000000.0
2006-04-26 11:28:00,6.00362,6.00508,6.00346,6.00424,13000000.0
2006-04-26 11:29:00,6.00444,6.00467,6.00294,6.00329,17000000.0
2006-04-26 11:30:00,6.00464,6.00533,6.00443,6.00533,13000000.0
2006-04-26 11:31:00,6.00513,6.00519,6.00393,6.00426,12000000.0
2006-04-26 11:32:00,6.0046,6.00589,6.004,6.00589,20000000.0
2006-04-26 11:33:00,6.00474,6.00481,6.00352,6.00401,16000000.0
2006-04-26 11:34:00,6.00355,6.00536,6.00355,6.00515,13000000.0
2006-04-26 11:35:00,6.00502,6.00547,6.00421,6.00547,14000000.0
2006-04-26 11:36:00,6.00563,6.00563,6.00377,6.00503,11000000.0
2006-04-26 11:37:00,6.00389,6.00411,6.002,6.0031,16000000.0
2006-04-26 11:38:00,6.00211,6.00273,6.00188,6.0025,8000000.0
2006-04-26 11:39:00,6.00204,6.00242,6.0015,6.00237,11000000.0
2006-04-26 11:40:00,6.00257,6.00273,6.0015,6.00169,12000000.0
2006-04-26 11:41:00,6.00127,6.00288,6.00127,6.00281,10000000.0
2006-04-26 11:42:00,6.00271,6.00291,6.00143,6.00291,10000000.0
2006-04-26 11:43:00,6.00299,6.00299,6.00101,6.00252,17000000.0
2006-04-26 11:44:00,6.00257,6.00295,6.00111,6.00295,15000000.0
2006-04-26 11:45:00,6.00226,6.00254,6.00041,6.00208,16000000.0
2006-04-26 11:46:00,6.00222,6.00224,6.00068,6.00136,7000000.0
2006-04-26 11:47:00,6.00164,6.002,5.99979,6.0004,16000000.0
2006-04-26 11:48:00,6.00081,6.00265,6.00078,6.00265,13000000.0
2006-04-26 11:49:00,6.00237,6.00237,6.00102,6.00202,10000000.0
2006-04-26 11:50:00,6.00232,6.00282,6.00147,6.00193,12000000.0
2006-04-26 11:51:00,6.00184,6.0029,6.00182,6.00184,14000000.0
2006-04-26 11:52:00,6.00229,6.00354,6.00156,6.00296,18000000.0
2006-04-26 11:53:00,6.00349,6.00349,6.00167,6.00311,16000000.0
2006-04-26 11:54:00,6.00315,6.00315,6.00156,6.00218,8000000.0
2006-04-26 11:55:00,6.00317,6.00317,6.00159,6.00248,8000000.0
2006-04-26 11:56:00,6.00221,6.00229,6.00148,6.00206,8000000.0
2006-04-26 11:57:00,6.00299,6.0033,6.00193,6.00256,11000000.0
2006-04-26 11:58:00,6.00235,6.00254,6.00062,6.00254,14000000.0
2006-04-26 11:59:00,6.0022,6.00234,6.00078,6.00103,11000000.0
2006-04-26 12:00:00,6.00197,6.00219,6.00028,6.00212,15000000.0
2006-04-26 12:01:00,6.00188,6.0023,6.0005,6.00205,13000000.0
2006-04-26 12:02:00,6.00251,6.00251,6.00108,6.00157,15000000.0
2006-04-26 12:03:00,6.00168,6.0024,6.00016,6.00016,11000000.0
2006-04-26 12:04:00,5.99987,6.00128,5.99979,6.00119,9000000.0
2006-04-26 12:05:00,6.00081,6.00153,5.99979,6.00153,9000000.0
2006-04-26 12:06:00,6.00045,6.00128,5.99938,6.00105,15000000.0
2006-04-26 12:07:00,6.00186,6.002,6.00014,6.00127,11000000.0
2006-04-26 12:08:00,6.00172,6.00172,6.00017,6.00095,8000000.0
2006-04-26 12:09:00,6.00085,6.0024,5.99992,6.0024,18000000.0
2006-04-26 12:10:00,6.00168,6.0024,6.00115,6.00181,14000000.0
2006-04-26 12:11:00,6.00245,6.0027,6.00093,6.0022,9000000.0
2006-04-26 12:12:00,6.00157,6.00227,6.00052,6.00227,18000000.0
2006-04-26 12:13:00,6.00267,6.00294,6.00118,6.00294,12000000.0
2006-04-26 12:14:00,6.0024,6.00273,6.00106,6.00186,10000000.0
2006-04-26 12:15:00,6.00181,6.00222,6.00082,6.0009,8000000.0
2006-04-26 12:16:00,6.00139,6.00221,6.00078,6.00221,14000000.0
2006-04-26 12:17:00,6.00237,6.00278,6.00148,6.00204,13000000.0
2006-04-26 12:18:00,6.00246,6.00291,6.00062,6.00062,10000000.0
2006-04-26 12:19:00,6.00048,6.00243,6.00048,6.00214,11000000.0
2006-04-26 12:20:00,6.00117,6.00214,6.00074,6.00101,8000000.0
2006-04-26 12:21:00,6.00043,6.00287,6.00043,6.00266,20000000.0
2006-04-26 12:22:00,6.00326,6.00388,6.00174,6.00347,14000000.0
2006-04-26 12:23:00,6.00442,6.00463,6.00349,6.00371,11000000.0
2006-04-26 12:24:00,6.00249,6.00499,6.00249,6.00498,17000000.0
2006-04-26 12:25:00,6.0045,6.00559,6.00412,6.00513,12000000.0
2006-04-26 12:26:00,6.00342,6.00512,6.00342,6.0049,7000000.0
2006-04-26 12:27:00,6.00459,6.00498,6.00425,6.00484,7000000.0
2006-04-26 12:28:00,6.00498,6.00498,6.00358,6.00445,19000000.0
2006-04-26 12:29:00,6.00361,6.00412,6.0022,6.00376,12000000.0
2006-04-26 12:30:00,6.00414,6.00447,6.00329,6.00447,10000000.0
2006-04-26 12:31:00,6.00407,6.00451,6.0026,6.00339,12000000.0
2006-04-26 12:32:00,6.00326,6.00397,6.00165,6.00165,12000000.0
2006-04-26 12:33:00,6.00249,6.00357,6.00167,6.00167,15000000.0
2006-04-26 12:34:00,6.00179,6.00361,6.00179,6.0031,12000000.0
2006-04-26 12:35:00,6.00331,6.00335,6.00141,6.0024,12000000.0
2006-04-26 12:36:00,6.00207,6.0024,6.0008,6.00124,15000000.0
2006-04-26 12:37:00,6.00111,6.00202,6.00086,6.0014,8000000.0
2006-04-26 12:38:00,6.00114,6.00226,6.00047,6.0014,15000000.0
2006-04-26 12:39:00,6.00162,6.00225,6.00085,6.00149,14000000.0
2006-04-26 12:40:00,6.00113,6.00157,5.99997,6.00095,18000000.0
2006-04-26 12:41:00,6.00163,6.003,6.00133,6.00206,11000000.0
2006-04-26 12:42:00,6.00077,6.00251,6.00041,6.00194,17000000.0
2006-04-26 12:43:00,6.00262,6.00262,6.00119,6.00119,11000000.0
2006-04-26 12:44:00,6.00075,6.00206,6.00025,6.00201,13000000.0
2006-04-26 12:45:00,6.00256,6.0028,6.00119,6.00244,10000000.0
2006-04-26 12:46:00,6.00269,6.00396,6.00121,6.00317,20000000.0
2006-04-26 12:47:00,6.00452,6.00614,6.00421,6.00614,10000000.0
2006-04-26 12:48:00,6.00561,6.00562,6.00367,6.00446,10000000.0
2006-04-26 12:49:00,6.00387,6.0047,6.0032,6.00467,15000000.0
2006-04-26 12:50:00,6.00477,6.00492,6.00275,6.00358,14000000.0
2006-04-26 12:51:00,6.00488,6.00565,6.00326,6.00444,14000000.0
2006-04-26 12:52:00,6.00462,6.00508,6.00406,6.00465,9000000.0
2006-04-26 12:53:00,6.00455,6.00515,6.00419,6.00455,9000000.0
2006-04-26 12:54:00,6.00554,6.00628,6.00429,6.00466,20000000.0
2006-04-26 12:55:00,6.00457,6.00565,6.00431,6.00554,12000000.0
2006-04-26 12:56:00,6.00583,6.00583,6.00474,6.00474,7000000.0
2006-04-26 12:57:00,6.00574,6.00672,6.00465,6.00611,13000000.0
2006-04-26 12:58:00,6.00693,6.00709,6.00413,6.00413,16000000.0
2006-04-26 12:59:00,6.00544,6.00661,6.00497,6.00526,14000000.0
2006-04-26 13:00:00,6.00509,6.00568,6.00392,6.00397,12000000.0
2006-04-26 13:01:00,6.00409,6.00494,6.00297,6.00435,17000000.0
2006-04-26 13:02:00,6.0047,6.00509,6.00369,6.00471,10000000.0
2006-04-26 13:03:00,6.00574,6.00705,6.00538,6.00696,22000000.0
2006-04-26 13:04:00,6.00678,6.00678,6.00414,6.00524,20000000.0
2006-04-26 13:05:00,6.00601,6.00715,6.00549,6.00638,14000000.0
2006-04-26 13:06:00,6.00671,6.00691,6.00451,6.0054,17000000.0
2006-04-26 13:07:00,6.00639,6.00682,6.00518,6.00603,22000000.0
2006-04-26 13:08:00,6.00607,6.0061,6.00391,6.00438,12000000.0
2006-04-26 13:09:00,6.0044,6.00507,6.0033,6.00503,12000000.0
2006-04-26 13:10:00,6.00518,6.00521,6.00348,6.00447,20000000.0
2006-04-26 13:11:00,6.00369,6.00447,6.00302,6.00332,12000000.0
2006-04-26 13:12:00,6.00382,6.00554,6.00382,6.00475,16000000.0
2006-04-26 13:13:00,6.00441,6.00524,6.00357,6.00481,14000000.0
2006-04-26 13:14:00,6.00606,6.00622,6.00484,6.00612,17000000.0
2006-04-26 13:15:00,6.00527,6.00654,6.00524,6.00579,7000000.0
2006-04-26 13:16:00,6.00647,6.00772,6.0058,6.00741,9000000.0
2006-04-26 13:17:00,6.00554,6.00728,6.00554,6.0057,15000000.0
2006-04-26 13:18:00,6.00436,6.00603,6.00347,6.0053,17000000.0
2006-04-26 13:19:00,6.00488,6.00573,6.00355,6.00542,15000000.0
2006-04-26 13:20:00,6.00504,6.00607,6.00485,6.00485,12000000.0
2006-04-26 13:21:00,6.00413,6.00463,6.00266,6.00266,24000000.0
2006-04-26 13:22:00,6.00294,6.00551,6.00294,6.00508,12000000.0
2006-04-26 13:23:00,6.0041,6.00538,6.0039,6.00445,12000000.0
2006-04-26 13:24:00,6.00456,6.00456,6.00265,6.00334,18000000.0
2006-04-26 13:25:00,6.0031,6.0043,6.00259,6.00311,12000000.0
2006-04-26 13:26:00,6.00518,6.00518,6.00239,6.00387,12000000.0
2006-04-26 13:27:00,6.00356,6.00356,5.99998,6.00055,9000000.0
2006-04-26 13:28:00,6.00213,6.00328,6.00169,6.00276,15000000.0
2006-04-26 13:29:00,6.00313,6.00448,6.00218,6.00448,14000000.0
2006-04-26 13:30:00,6.00374,6.00441,6.00328,6.00401,11000000.0
2006-04-26 13:31:00,6.0041,6.00581,6.00391,6.00503,11000000.0
2006-04-26 13:32:00,6.0054,6.00566,6.00359,6.00519,8000000.0
2006-04-26 13:33:00,6.00497,6.00551,6.00342,6.00342,14000000.0
2006-04-26 13:34:00,6.00363,6.00388,6.00174,6.00174,11000000.0
2006-04-26 13:35:00,6.00256,6.00279,6.00039,6.00183,16000000.0
2006-04-26 13:36:00,6.00194,6.00287,6.0018,6.00273,8000000.0
2006-04-26 13:37:00,6.00131,6.00314,6.0011,6.00254,17000000.0
2006-04-26 13:38:00,6.00273,6.00326,6.0011,6.0029,14000000.0
2006-04-26 13:39:00,6.00243,6.00276,6.00112,6.00164,10000000.0
2006-04-26 13:40:00,6.00179,6.00242,6.00059,6.00159,8000000.0
2006-04-26 13:41:00,6.00238,6.00267,6.00109,6.00258,11000000.0
2006-04-26 13:42:00,6.00302,6.00304,6.00151,6.00227,14000000.0
2006-04-26 13:43:00,6.00306,6.00306,6.00016,6.00186,11000000.0
2006-04-26 13:44:00,6.0027,6.0027,6.00084,6.00172,11000000.0
2006-04-26 13:45:00,6.0022,6.00304,6.00184,6.0022,14000000.0
2006-04-26 13:46:00,6.00146,6.004,6.00146,6.004,11000000.0
2006-04-26 13:47:00,6.00317,6.00367,6.00156,6.00342,13000000.0
2006-04-26 13:48:00,6.00356,6.0039,6.00278,6.00375,14000000.0
2006-04-26 13:49:00,6.00357,6.00363,6.00155,6.00355,12000000.0
2006-04-26 13:50:00,6.00313,6.00313,6.00077,6.00209,16000000.0
2006-04-26 13:51:00,6.00006,6.00258,6.00006,6.0025,14000000.0
2006-04-26 13:52:00,6.00246,6.00331,6.00187,6.00223,10000000.0
2006-04-26 13:53:00,6.00275,6.0032,6.00199,6.00221,10000000.0
2006-04-26 13:54:00,6.00246,6.00246,6.00116,6.00205,8000000.0
2006-04-26 13:55:00,6.00174,6.00239,6.00056,6.0015,13000000.0
2006-04-26 13:56:00,6.00101,6.0012,5.99953,6.00035,17000000.0
2006-04-26 13:57:00,6.00079,6.00102,5.99954,6.00092,13000000.0
2006-04-26 13:58:00,5.99965,5.99965,5.99782,5.999,7000000.0
2006-04-26 13:59:00,5.99865,5.99886,5.99769,5.99886,9000000.0
2006-04-26 14:00:00,5.99865,5.99894,5.99717,5.99844,7000000.0
2006-04-26 14:01:00,5.99849,5.99849,5.99592,5.99592,11000000.0
2006-04-26 14:02:00,5.99548,5.99765,5.99546,5.99695,19000000.0
2006-04-26 14:03:00,5.997,5.99833,5.99536,5.99763,13000000.0
2006-04-26 14:04:00,5.99853,5.99853,5.99717,5.99815,22000000.0
2006-04-26 14:05:00,5.99786,5.99856,5.99581,5.99856,17000000.0
2006-04-26 14:06:00,5.99802,5.99843,5.99717,5.9981,11000000.0
2006-04-26 14:07:00,5.99742,5.99814,5.99627,5.99627,9000000.0
2006-04-26 14:08:00,5.99806,5.99835,5.9969,5.99761,11000000.0
2006-04-26 14:09:00,5.99728,5.99728,5.99565,5.997,12000000.0
2006-04-26 14:10:00,5.99597,5.99728,5.99497,5.99621,13000000.0
2006-04-26 14:11:00,5.99576,5.99669,5.99502,5.99637,14000000.0
2006-04-26 14:12:00,5.99652,5.9974,5.99556,5.9974,11000000.0
2006-04-26 14:13:00,5.99723,5.99774,5.99637,5.99737,11000000.0
2006-04-26 14:14:00,5.99675,5.99813,5.99644,5.9979,7000000.0
2006-04-26 14:15:00,5.99785,5.99785,5.99558,5.99587,14000000.0
2006-04-26 14:16:00,5.99676,5.99732,5.99515,5.99732,13000000.0
2006-04-26 14:17:00,5.9968,5.99768,5.99465,5.99508,22000000.0
2006-04-26 14:18:00,5.99616,5.99677,5.99452,5.99665,15000000.0
2006-04-26 14:19:00,5.99564,5.99643,5.99517,5.99643,12000000.0
2006-04-26 14:20:00,5.99622,5.99635,5.99333,5.99333,7000000.0
2006-04-26 14:21:00,5.99508,5.99643,5.99428,5.99541,13000000.0
2006-04-26 14:22:00,5.9955,5.9963,5.99476,5.99555,8000000.0
2006-04-26 14:23:00,5.99544,5.99606,5.99427,5.99526,11000000.0
2006-04-26 14:24:00,5.99577,5.99647,5.99468,5.99643,13000000.0
2006-04-26 14:25:00,5.99613,5.99696,5.99513,5.99696,15000000.0
2006-04-26 14:26:00,5.9969,5.99722,5.99598,5.99677,8000000.0
2006-04-26 14:27:00,5.99728,5.99768,5.99605,5.9973,10000000.0
2006-04-26 14:28:00,5.99762,5.99806,5.99666,5.99759,11000000.0
2006-04-26 14:29:00,5.99767,5.99906,5.99746,5.99854,21000000.0
2006-04-26 14:30:00,6.0018,6.00749,6.00088,6.00749,11000000.0
2006-04-26 14:31:00,6.00964,6.0113,6.00796,6.01128,17000000.0
2006-04-26 14:32:00,6.01091,6.01194,6.00721,6.00721,15000000.0
2006-04-26 14:33:00,6.00835,6.01027,6.00732,6.00958,8000000.0
2006-04-26 14:34:00,6.00855,6.0102,6.00812,6.0102,9000000.0
2006-04-26 14:35:00,6.0108,6.01151,6.01035,6.01073,11000000.0
2006-04-26 14:36:00,6.01037,6.01081,6.0083,6.00856,15000000.0
2006-04-26 14:37:00,6.00784,6.00867,6.0071,6.0071,8000000.0
2006-04-26 14:38:00,6.00888,6.01028,6.00847,6.0094,10000000.0
2006-04-26 14:39:00,6.00877,6.00982,6.00795,6.0089,19000000.0
2006-04-26 14:40:00,6.00878,6.00913,6.00716,6.00891,15000000.0
2006-04-26 14:41:00,6.00944,6.01128,6.0085,6.01064,15000000.0
2006-04-26 14:42:00,6.01082,6.01167,6.00918,6.01057,17000000.0
2006-04-26 14:43:00,6.01234,6.01258,6.01087,6.01258,15000000.0
2006-04-26 14:44:00,6.01344,6.01673,6.01331,6.01573,15000000.0
2006-04-26 14:45:00,6.01668,6.01683,6.01454,6.01471,9000000.0
2006-04-26 14:46:00,6.0149,6.0149,6.0131,6.01381,11000000.0
2006-04-26 14:47:00,6.01244,6.01285,6.01009,6.01044,12000000.0
2006-04-26 14:48:00,6.00881,6.00963,6.00787,6.00787,12000000.0
2006-04-26 14:49:00,6.00812,6.00873,6.00489,6.00536,12000000.0
2006-04-26 14:50:00,6.00361,6.00598,6.00351,6.00598,15000000.0
2006-04-26 14:51:00,6.00553,6.00597,6.0044,6.00476,10000000.0
2006-04-26 14:52:00,6.00403,6.00568,6.00372,6.00529,13000000.0
2006-04-26 14:53:00,6.00528,6.0073,6.00526,6.0073,13000000.0
2006-04-26 14:54:00,6.00594,6.00781,6.00593,6.00593,9000000.0
2006-04-26 14:55:00,6.00591,6.00715,6.00386,6.00539,16000000.0
2006-04-26 14:56:00,6.00453,6.00568,6.00355,6.00527,15000000.0
2006-04-26 14:57:00,6.00517,6.00596,6.00445,6.00561,15000000.0
2006-04-26 14:58:00,6.00403,6.00453,6.00172,6.00197,11000000.0
2006-04-26 14:59:00,6.00136,6.00156,5.99848,5.9999,14000000.0
2006-04-26 15:00:00,5.99991,6.00019,5.99842,5.99938,18000000.0
2006-04-26 15:01:00,6.00051,6.00096,5.99902,6.00043,12000000.0
2006-04-26 15:02:00,5.99944,5.99944,5.99799,5.99904,7000000.0
2006-04-26 15:03:00,5.99768,5.99768,5.99435,5.99611,18000000.0
2006-04-26 15:04:00,5.99428,5.99696,5.99137,5.99237,21000000.0
2006-04-26 15:05:00,5.99198,5.99206,5.99032,5.99206,13000000.0
2006-04-26 15:06:00,5.99293,5.99482,5.99279,5.99409,14000000.0
2006-04-26 15:07:00,5.99425,5.99559,5.99246,5.99559,22000000.0
2006-04-26 15:08:00,5.9944,5.99618,5.99345,5.99471,10000000.0
2006-04-26 15:09:00,5.99539,5.99622,5.99441,5.9961,9000000.0
2006-04-26 15:10:00,5.99726,5.9977,5.99614,5.99643,14000000.0
2006-04-26 15:11:00,5.99654,5.99875,5.99644,5.99875,12000000.0
2006-04-26 15:12:00,5.99901,5.99901,5.9972,5.9972,13000000.0
2006-04-26 15:13:00,5.99734,5.99739,5.99557,5.99709,12000000.0
2006-04-26 15:14:00,5.99573,5.99746,5.99573,5.99737,10000000.0
2006-04-26 15:15:00,5.99746,5.99757,5.99514,5.99589,16000000.0
2006-04-26 15:16:00,5.99361,5.9954,5.99333,5.99534,15000000.0
2006-04-26 15:17:00,5.99564,5.99569,5.99326,5.99327,14000000.0
2006-04-26 15:18:00,5.99443,5.99446,5.99256,5.99316,12000000.0
2006-04-26 15:19:00,5.99323,5.99323,5.99208,5.99208,11000000.0
2006-04-26 15:20:00,5.99232,5.99393,5.99046,5.9923,14000000.0
2006-04-26 15:21:00,5.99107,5.99188,5.99052,5.99164,14000000.0
2006-04-26 15:22:00,5.9919,5.99265,5.99147,5.99253,10000000.0
2006-04-26 15:23:00,5.99074,5.99185,5.98972,5.99012,11000000.0
2006-04-26 15:24:00,5.99073,5.99099,5.98912,5.98967,10000000.0
2006-04-26 15:25:00,5.98928,5.99008,5.98624,5.99008,16000000.0
2006-04-26 15:26:00,5.99084,5.99365,5.99084,5.99365,15000000.0
2006-04-26 15:27:00,5.9942,5.99657,5.99366,5.99657,10000000.0
2006-04-26 15:28:00,5.99735,5.99735,5.9954,5.99659,11000000.0
2006-04-26 15:29:00,5.99592,5.99622,5.99427,5.99427,19000000.0
2006-04-26 15:30:00,5.99475,5.99601,5.99347,5.99475,10000000.0
2006-04-26 15:31:00,5.9938,5.99495,5.99139,5.9925,14000000.0
2006-04-26 15:32:00,5.99316,5.99439,5.99099,5.99439,12000000.0
2006-04-26 15:33:00,5.99331,5.99357,5.99143,5.99283,20000000.0
2006-04-26 15:34:00,5.99279,5.99325,5.99161,5.99179,12000000.0
2006-04-26 15:35:00,5.99186,5.99267,5.98994,5.99118,12000000.0
2006-04-26 15:36:00,5.99254,5.99254,5.99021,5.99069,10000000.0
2006-04-26 15:37:00,5.9909,5.99139,5.99016,5.99113,10000000.0
2006-04-26 15:38:00,5.98989,5.99159,5.98975,5.99159,13000000.0
2006-04-26 15:39:00,5.99161,5.99162,5.99041,5.99126,7000000.0
2006-04-26 15:40:00,5.99145,5.99145,5.98943,5.99118,10000000.0
2006-04-26 15:41:00,5.99209,5.99309,5.99162,5.9919,9000000.0
2006-04-26 15:42:00,5.99078,5.99318,5.99006,5.99264,13000000.0
2006-04-26 15:43:00,5.99323,5.99392,5.99092,5.9925,16000000.0
2006-04-26 15:44:00,5.99294,5.99295,5.99135,5.99235,14000000.0
2006-04-26 15:45:00,5.99107,5.99316,5.99064,5.99154,15000000.0
2006-04-26 15:46:00,5.99143,5.99246,5.99116,5.99153,13000000.0
2006-04-26 15:47:00,5.99165,5.99207,5.99037,5.99204,9000000.0
2006-04-26 15:48:00,5.99127,5.99153,5.98851,5.99153,21000000.0
2006-04-26 15:49:00,5.99105,5.99145,5.98914,5.99048,23000000.0
2006-04-26 15:50:00,5.99021,5.99135,5.98894,5.99002,12000000.0
2006-04-26 15:51:00,5.99106,5.99106,5.98804,5.98986,19000000.0
2006-04-26 15:52:00,5.98967,5.99037,5.98889,5.98999,15000000.0
2006-04-26 15:53:00,5.99149,5.99212,5.99049,5.99135,14000000.0
2006-04-26 15:54:00,5.99118,5.99198,5.99012,5.99198,15000000.0
2006-04-26 15:55:00,5.99205,5.99243,5.99075,5.99075,12000000.0
2006-04-26 15:56:00,5.9898,5.99213,5.9898,5.99114,18000000.0
2006-04-26 15:57:00,5.99083,5.99273,5.99033,5.99273,10000000.0
2006-04-26 15:58:00,5.99295,5.99365,5.99159,5.9927,22000000.0
2006-04-26 15:59:00,5.99225,5.99285,5.99058,5.99078,12000000.0
2006-04-26 16:00:00,5.99198,5.99801,5.99198,5.99608,12000000.0
2006-04-26 16:01:00,5.99654,6.00116,5.99631,6.00116,12000000.0
2006-04-26 16:02:00,6.00027,6.00027,5.99701,5.99802,13000000.0
2006-04-26 16:03:00,5.99707,5.99887,5.99707,5.99857,13000000.0
2006-04-26 16:04:00,5.99707,5.99838,5.99679,5.9974,11000000.0
2006-04-26 16:05:00,5.99594,5.99594,5.99219,5.99219,9000000.0
2006-04-26 16:06:00,5.99222,5.99276,5.98863,5.99021,14000000.0
2006-04-26 16:07:00,5.98877,5.98895,5.98383,5.98428,15000000.0
2006-04-26 16:08:00,5.98484,5.98484,5.98294,5.98431,15000000.0
2006-04-26 16:09:00,5.98481,5.98631,5.98441,5.98617,17000000.0
2006-04-26 16:10:00,5.98662,5.9869,5.98513,5.98675,14000000.0
2006-04-26 16:11:00,5.9873,5.98743,5.98603,5.98706,9000000.0
2006-04-26 16:12:00,5.98664,5.98921,5.98659,5.98877,15000000.0
2006-04-26 16:13:00,5.98863,5.98969,5.98784,5.98961,14000000.0
2006-04-26 16:14:00,5.98893,5.99028,5.98838,5.98882,12000000.0
2006-04-26 16:15:00,5.99053,5.99053,5.98783,5.98884,14000000.0
2006-04-26 16:16:00,5.99168,5.99254,5.99046,5.99145,13000000.0
2006-04-26 16:17:00,5.99227,5.99414,5.99122,5.99414,18000000.0
2006-04-26 16:18:00,5.99369,5.99404,5.99221,5.99404,13000000.0
2006-04-26 16:19:00,5.99406,5.99537,5.99308,5.99434,8000000.0
2006-04-26 16:20:00,5.99542,5.99552,5.99375,5.99403,13000000.0
2006-04-26 16:21:00,5.99304,5.99371,5.9919,5.9925,12000000.0
2006-04-26 16:22:00,5.99262,5.99396,5.99162,5.9936,11000000.0
2006-04-26 16:23:00,5.99429,5.99441,5.99244,5.99412,14000000.0
2006-04-26 16:24:00,5.99496,5.99688,5.99435,5.99677,15000000.0
2006-04-26 16:25:00,5.99669,5.99849,5.99603,5.99842,11000000.0
2006-04-26 16:26:00,5.99788,5.99945,5.99788,5.99945,8000000.0
2006-04-26 16:27:00,5.99979,6.00026,5.99817,6.00026,10000000.0
2006-04-26 16:28:00,5.99934,5.99984,5.99855,5.99873,15000000.0
2006-04-26 16:29:00,6.00009,6.00009,5.9983,5.99908,7000000.0
2006-04-26 16:30:00,5.9985,5.99932,5.99779,5.99843,16000000.0
2006-04-26 16:31:00,5.99695,5.99848,5.99559,5.9978,14000000.0
2006-04-26 16:32:00,5.99784,5.99784,5.99611,5.99678,7000000.0
2006-04-26 16:33:00,5.99691,5.9971,5.99543,5.99678,8000000.0
2006-04-26 16:34:00,5.9974,5.9974,5.99581,5.99712,8000000.0
2006-04-26 16:35:00,5.99738,5.99738,5.99464,5.9956,9000000.0
2006-04-26 16:36:00,5.99529,5.99647,5.99523,5.9964,13000000.0
2006-04-26 16:37:00,5.99651,5.99651,5.99379,5.99577,18000000.0
2006-04-26 16:38:00,5.99523,5.99561,5.99325,5.99526,18000000.0
2006-04-26 16:39:00,5.99568,5.99938,5.99568,5.99938,20000000.0
2006-04-26 16:40:00,5.99892,5.9991,5.99629,5.99781,13000000.0
2006-04-26 16:41:00,5.99872,5.99872,5.99615,5.99705,20000000.0
2006-04-26 16:42:00,5.99844,5.99897,5.99681,5.99774,18000000.0
2006-04-26 16:43:00,5.99799,5.9984,5.99582,5.99703,15000000.0
2006-04-26 16:44:00,5.99763,5.99866,5.99677,5.99731,20000000.0
2006-04-26 16:45:00,5.99692,5.99798,5.99583,5.99583,13000000.0
2006-04-26 16:46:00,5.99802,5.99889,5.99681,5.99681,15000000.0
2006-04-26 16:47:00,5.99874,5.99947,5.99739,5.99848,8000000.0
2006-04-26 16:48:00,5.99913,6.00026,5.99808,5.9998,11000000.0
2006-04-26 16:49:00,5.99885,5.99885,5.99672,5.99807,12000000.0
2006-04-26 16:50:00,5.99693,5.99821,5.99652,5.99806,15000000.0
2006-04-26 16:51:00,5.99816,5.99816,5.99593,5.99613,18000000.0
2006-04-26 16:52:00,5.99528,5.99597,5.99391,5.99528,14000000.0
2006-04-26 16:53:00,5.99532,5.99684,5.99427,5.99684,8000000.0
2006-04-26 16:54:00,5.99598,5.99648,5.99466,5.99632,11000000.0
2006-04-26 16:55:00,5.99655,5.99683,5.9951,5.99566,12000000.0
2006-04-26 16:56:00,5.99673,5.99673,5.99474,5.99532,10000000.0
2006-04-26 16:57:00,5.99354,5.99405,5.99245,5.99368,8000000.0
2006-04-26 16:58:00,5.99342,5.99412,5.99229,5.99358,9000000.0
2006-04-26 16:59:00,5.99311,5.99311,5.98933,5.99035,13000000.0
2006-04-26 17:00:00,5.99073,5.99145,5.9893,5.99145,11000000.0
2006-04-26 17:01:00,5.99147,5.9922,5.99095,5.99181,12000000.0
2006-04-26 17:02:00,5.99238,5.99238,5.99005,5.99094,10000000.0
2006-04-26 17:03:00,5.99145,5.99175,5.98947,5.99094,16000000.0
2006-04-26 17:04:00,5.99087,5.99123,5.98991,5.99095,13000000.0
2006-04-26 17:05:00,5.99121,5.99173,5.98966,5.99173,16000000.0
2006-04-26 17:06:00,5.9911,5.99133,5.99001,5.99098,12000000.0
2006-04-26 17:07:00,5.99164,5.99203,5.98905,5.99154,8000000.0
2006-04-26 17:08:00,5.99066,5.99067,5.9888,5.99003,21000000.0
2006-04-26 17:09:00,5.98993,5.99042,5.98838,5.98898,16000000.0
2006-04-26 17:10:00,5.98814,5.98846,5.9872,5.98812,11000000.0
2006-04-26 17:11:00,5.98716,5.98786,5.98665,5.98754,11000000.0
2006-04-26 17:12:00,5.98781,5.98833,5.98642,5.98642,9000000.0
2006-04-26 17:13:00,5.98716,5.98865,5.98716,5.98779,9000000.0
2006-04-26 17:14:00,5.98933,5.98933,5.98715,5.98847,17000000.0
2006-04-26 17:15:00,5.9888,5.9888,5.98764,5.98868,11000000.0
2006-04-26 17:16:00,5.98844,5.98951,5.9883,5.98931,15000000.0
2006-04-26 17:17:00,5.98873,5.98899,5.98793,5.98797,13000000.0
2006-04-26 17:18:00,5.98849,5.99003,5.98788,5.98823,15000000.0
2006-04-26 17:19:00,5.98813,5.98968,5.98813,5.98913,17000000.0
2006-04-26 17:20:00,5.9888,5.9898,5.98837,5.98884,12000000.0
2006-04-26 17:21:00,5.98903,5.9901,5.98861,5.98907,7000000.0
2006-04-26 17:22:00,5.98861,5.99006,5.98841,5.98866,14000000.0
2006-04-26 17:23:00,5.98897,5.99044,5.98877,5.99013,13000000.0
2006-04-26 17:24:00,5.98829,5.98917,5.98777,5.98777,9000000.0
2006-04-26 17:25:00,5.98777,5.9902,5.98777,5.98957,11000000.0
2006-04-26 17:26:00,5.98919,5.99174,5.98919,5.99174,16000000.0
2006-04-26 17:27:00,5.99207,5.99269,5.99157,5.99239,9000000.0
2006-04-26 17:28:00,5.99046,5.99171,5.99007,5.99146,15000000.0
2006-04-26 17:29:00,5.99156,5.99189,5.99044,5.99044,11000000.0
2006-04-26 17:30:00,5.99078,5.99078,5.98827,5.98938,19000000.0
2006-04-26 17:31:00,5.98899,5.98919,5.98727,5.9884,11000000.0
2006-04-26 17:32:00,5.98706,5.98842,5.98706,5.98796,9000000.0
2006-04-26 17:33:00,5.98902,5.98902,5.98675,5.98852,10000000.0
2006-04-26 17:34:00,5.98779,5.988,5.98651,5.98769,14000000.0
2006-04-26 17:35:00,5.9884,5.98904,5.98705,5.98757,13000000.0
2006-04-26 17:36:00,5.98678,5.98791,5.98648,5.98762,11000000.0
2006-04-26 17:37:00,5.98788,5.98788,5.98536,5.98536,15000000.0
2006-04-26 17:38:00,5.9858,5.98725,5.98572,5.98724,17000000.0
2006-04-26 17:39:00,5.98727,5.98732,5.98639,5.98685,8000000.0
2006-04-26 17:40:00,5.98628,5.98843,5.98572,5.98843,12000000.0
2006-04-26 17:41:00,5.98845,5.99027,5.98683,5.98873,21000000.0
2006-04-26 17:42:00,5.98901,5.98901,5.98636,5.98636,13000000.0
2006-04-26 17:43:00,5.98688,5.98745,5.98592,5.98736,11000000.0
2006-04-26 17:44:00,5.98701,5.98731,5.98564,5.98642,19000000.0
2006-04-26 17:45:00,5.98585,5.98778,5.98585,5.98692,10000000.0
2006-04-26 17:46:00,5.98729,5.98729,5.98515,5.98515,13000000.0
2006-04-26 17:47:00,5.98535,5.98736,5.98535,5.98724,9000000.0
2006-04-26 17:48:00,5.98634,5.98737,5.98572,5.98709,14000000.0
2006-04-26 17:49:00,5.987,5.98777,5.98554,5.98554,14000000.0
2006-04-26 17:50:00,5.98681,5.98794,5.98649,5.98765,17000000.0
2006-04-26 17:51:00,5.98701,5.98738,5.98388,5.98602,13000000.0
2006-04-26 17:52:00,5.98485,5.98552,5.98258,5.98258,24000000.0
2006-04-26 17:53:00,5.98358,5.9849,5.98317,5.98431,16000000.0
2006-04-26 17:54:00,5.98431,5.98517,5.98306,5.98431,16000000.0
2006-04-26 17:55:00,5.98427,5.98454,5.98338,5.98387,13000000.0
2006-04-26 17:56:00,5.98384,5.98408,5.98138,5.98138,15000000.0
2006-04-26 17:57:00,5.98301,5.98333,5.98172,5.98172,10000000.0
2006-04-26 17:58:00,5.98092,5.9827,5.98085,5.98171,15000000.0
2006-04-26 17:59:00,5.98222,5.98222,5.97943,5.98091,13000000.0
2006-04-26 18:00:00,5.97864,5.9792,5.97689,5.97918,7000000.0
2006-04-26 18:01:00,5.97762,5.97889,5.97701,5.97815,18000000.0
2006-04-26 18:02:00,5.97867,5.98029,5.97833,5.97833,17000000.0
2006-04-26 18:03:00,5.9791,5.98032,5.97795,5.97921,16000000.0
2006-04-26 18:04:00,5.97933,5.97994,5.97822,5.97964,14000000.0
2006-04-26 18:05:00,5.98036,5.98066,5.97889,5.97975,13000000.0
2006-04-26 18:06:00,5.97939,5.98094,5.97903,5.97909,18000000.0
2006-04-26 18:07:00,5.97877,5.98072,5.97834,5.9796,12000000.0
2006-04-26 18:08:00,5.97855,5.98008,5.97794,5.97949,18000000.0
2006-04-26 18:09:00,5.98048,5.98048,5.9783,5.97905,12000000.0
2006-04-26 18:10:00,5.97884,5.97921,5.97752,5.97909,13000000.0
2006-04-26 18:11:00,5.97867,5.97937,5.97817,5.9791,10000000.0
2006-04-26 18:12:00,5.97929,5.98035,5.9789,5.98035,11000000.0
2006-04-26 18:13:00,5.98001,5.98001,5.97858,5.97911,14000000.0
2006-04-26 18:14:00,5.97974,5.97974,5.97794,5.97911,10000000.0
2006-04-26 18:15:00,5.97918,5.97918,5.97659,5.97843,10000000.0
2006-04-26 18:16:00,5.97814,5.97814,5.97623,5.97671,9000000.0
2006-04-26 18:17:00,5.97759,5.9777,5.97564,5.97625,18000000.0
2006-04-26 18:18:00,5.97637,5.97726,5.97517,5.97691,14000000.0
2006-04-26 18:19:00,5.97658,5.97901,5.97658,5.97901,10000000.0
2006-04-26 18:20:00,5.97803,5.98004,5.97803,5.97965,15000000.0
2006-04-26 18:21:00,5.9791,5.98051,5.9787,5.98051,18000000.0
2006-04-26 18:22:00,5.98017,5.98017,5.97854,5.97947,14000000.0
2006-04-26 18:23:00,5.97889,5.97975,5.97795,5.97975,7000000.0
2006-04-26 18:24:00,5.98038,5.98072,5.97923,5.98072,9000000.0
2006-04-26 18:25:00,5.9804,5.98125,5.97873,5.97873,13000000.0
2006-04-26 18:26:00,5.97983,5.98109,5.97863,5.98051,16000000.0
2006-04-26 18:27:00,5.98071,5.98092,5.97821,5.98092,14000000.0
2006-04-26 18:28:00,5.98132,5.98158,5.98,5.9808,13000000.0
2006-04-26 18:29:00,5.98081,5.98223,5.98081,5.98223,11000000.0
2006-04-26 18:30:00,5.98257,5.98264,5.98096,5.98179,16000000.0
2006-04-26 18:31:00,5.98277,5.9829,5.98107,5.98119,12000000.0
2006-04-26 18:32:00,5.98153,5.98246,5.98091,5.98246,11000000.0
2006-04-26 18:33:00,5.98213,5.9826,5.98107,5.98256,13000000.0
2006-04-26 18:34:00,5.98256,5.98267,5.98035,5.98089,13000000.0
2006-04-26 18:35:00,5.98138,5.98233,5.98036,5.98036,18000000.0
2006-04-26 18:36:00,5.98153,5.98228,5.98047,5.98073,18000000.0
2006-04-26 18:37:00,5.98012,5.98119,5.97943,5.98005,18000000.0
2006-04-26 18:38:00,5.98042,5.98103,5.97964,5.98103,11000000.0
2006-04-26 18:39:00,5.98008,5.98016,5.97878,5.97906,11000000.0
2006-04-26 18:40:00,5.97957,5.98026,5.97816,5.9801,14000000.0
2006-04-26 18:41:00,5.97962,5.98067,5.97856,5.97929,16000000.0
2006-04-26 18:42:00,5.98011,5.98061,5.97933,5.97971,14000000.0
2006-04-26 18:43:00,5.97871,5.98163,5.97866,5.98027,10000000.0
2006-04-26 18:44:00,5.97955,5.97955,5.97769,5.97827,13000000.0
2006-04-26 18:45:00,5.97941,5.97953,5.97746,5.97849,13000000.0
2006-04-26 18:46:00,5.97789,5.97976,5.97789,5.97976,12000000.0
2006-04-26 18:47:00,5.97929,5.97974,5.97828,5.97974,14000000.0
2006-04-26 18:48:00,5.97955,5.97955,5.97693,5.97745,15000000.0
2006-04-26 18:49:00,5.97803,5.9791,5.97725,5.97725,12000000.0
2006-04-26 18:50:00,5.97766,5.97803,5.97663,5.9773,9000000.0
2006-04-26 18:51:00,5.97731,5.97805,5.97633,5.97749,17000000.0
2006-04-26 18:52:00,5.97806,5.9786,5.977,5.9784,9000000.0
2006-04-26 18:53:00,5.97816,5.97874,5.9773,5.97855,14000000.0
2006-04-26 18:54:00,5.97829,5.97862,5.97767,5.97819,14000000.0
2006-04-26 18:55:00,5.97705,5.97827,5.97705,5.9781,10000000.0
2006-04-26 18:56:00,5.97764,5.97897,5.97686,5.97748,16000000.0
2006-04-26 18:57:00,5.97939,5.97987,5.97833,5.97908,17000000.0
2006-04-26 18:58:00,5.97901,5.98036,5.97872,5.97936,14000000.0
2006-04-26 18:59:00,5.9793,5.98011,5.97847,5.9792,14000000.0
2006-04-26 19:00:00,5.97981,5.98021,5.97815,5.97868,15000000.0
2006-04-26 19:01:00,5.97946,5.98029,5.9788,5.98001,15000000.0
2006-04-26 19:02:00,5.97998,5.9806,5.97883,5.9806,14000000.0
2006-04-26 19:03:00,5.9794,5.98146,5.9794,5.98053,14000000.0
2006-04-26 19:04:00,5.98004,5.98034,5.97879,5.97959,12000000.0
2006-04-26 19:05:00,5.97948,5.98017,5.97845,5.97929,15000000.0
2006-04-26 19:06:00,5.9792,5.98118,5.97894,5.98118,16000000.0
2006-04-26 19:07:00,5.98018,5.98109,5.97898,5.98045,20000000.0
2006-04-26 19:08:00,5.97972,5.97999,5.97902,5.97949,8000000.0
2006-04-26 19:09:00,5.97986,5.98087,5.97859,5.98051,17000000.0
2006-04-26 19:10:00,5.97869,5.98169,5.97869,5.98169,9000000.0
2006-04-26 19:11:00,5.98125,5.98383,5.98125,5.98312,16000000.0
2006-04-26 19:12:00,5.98302,5.98507,5.98284,5.98505,13000000.0
2006-04-26 19:13:00,5.98494,5.98635,5.98475,5.98589,10000000.0
2006-04-26 19:14:00,5.98444,5.98622,5.98444,5.98606,20000000.0
2006-04-26 19:15:00,5.98553,5.98615,5.98369,5.98615,12000000.0
2006-04-26 19:16:00,5.98579,5.98579,5.98446,5.98497,8000000.0
2006-04-26 19:17:00,5.98362,5.98562,5.98347,5.9838,18000000.0
2006-04-26 19:18:00,5.98389,5.98568,5.98389,5.98547,11000000.0
2006-04-26 19:19:00,5.98584,5.98632,5.98402,5.98451,12000000.0
2006-04-26 19:20:00,5.98438,5.98558,5.98359,5.98549,14000000.0
2006-04-26 19:21:00,5.9852,5.98597,5.9847,5.98573,13000000.0
2006-04-26 19:22:00,5.98423,5.98665,5.98397,5.98665,12000000.0
2006-04-26 19:23:00,5.98602,5.9871,5.98537,5.9869,14000000.0
2006-04-26 19:24:00,5.987,5.987,5.98501,5.98544,19000000.0
2006-04-26 19:25:00,5.98531,5.98559,5.98458,5.98559,8000000.0
2006-04-26 19:26:00,5.98548,5.98599,5.98451,5.98595,7000000.0
2006-04-26 19:27:00,5.98702,5.98818,5.9859,5.98773,20000000.0
2006-04-26 19:28:00,5.98921,5.98921,5.98767,5.98834,17000000.0
2006-04-26 19:29:00,5.9887,5.9887,5.98733,5.98745,10000000.0
2006-04-26 19:30:00,5.98729,5.98764,5.98571,5.98762,15000000.0
2006-04-26 19:31:00,5.98627,5.98717,5.9862,5.98717,11000000.0
2006-04-26 19:32:00,5.98586,5.98693,5.98557,5.98693,9000000.0
2006-04-26 19:33:00,5.98707,5.98708,5.98515,5.98686,14000000.0
2006-04-26 19:34:00,5.9872,5.98757,5.98547,5.98684,17000000.0
2006-04-26 19:35:00,5.98816,5.98843,5.98705,5.98795,8000000.0
2006-04-26 19:36:00,5.98806,5.98905,5.98685,5.98804,15000000.0
2006-04-26 19:37:00,5.98677,5.98897,5.98677,5.98861,8000000.0
2006-04-26 19:38:00,5.98744,5.9885,5.98743,5.9885,15000000.0
2006-04-26 19:39:00,5.9884,5.98896,5.98735,5.98876,17000000.0
2006-04-26 19:40:00,5.98957,5.99003,5.98875,5.98925,16000000.0
2006-04-26 19:41:00,5.98811,5.98911,5.98752,5.98866,11000000.0
2006-04-26 19:42:00,5.98973,5.99085,5.98882,5.99061,15000000.0
2006-04-26 19:43:00,5.99043,5.99053,5.98914,5.98969,14000000.0
2006-04-26 19:44:00,5.99019,5.99327,5.99003,5.99274,14000000.0
2006-04-26 19:45:00,5.99157,5.9921,5.98961,5.99119,15000000.0
2006-04-26 19:46:00,5.99078,5.99078,5.98888,5.98903,15000000.0
2006-04-26 19:47:00,5.98985,5.99051,5.98837,5.98983,16000000.0
2006-04-26 19:48:00,5.98868,5.98986,5.98744,5.98882,16000000.0
2006-04-26 19:49:00,5.98911,5.98962,5.98789,5.98876,8000000.0
2006-04-26 19:50:00,5.98841,5.98904,5.98778,5.98823,9000000.0
2006-04-26 19:51:00,5.98776,5.9889,5.98746,5.98758,19000000.0
2006-04-26 19:52:00,5.98738,5.98923,5.98738,5.98881,11000000.0
2006-04-26 19:53:00,5.98897,5.98978,5.98765,5.98901,14000000.0
2006-04-26 19:54:00,5.98971,5.99002,5.98741,5.99002,18000000.0
2006-04-26 19:55:00,5.98936,5.98966,5.98765,5.98765,13000000.0
2006-04-26 19:56:00,5.98786,5.99027,5.98784,5.98803,10000000.0
2006-04-26 19:57:00,5.9897,5.98994,5.98815,5.98994,16000000.0
2006-04-26 19:58:00,5.98953,5.99048,5.98928,5.98949,15000000.0
2006-04-26 19:59:00,5.99028,5.9912,5.98918,5.99086,14000000.0
2006-04-26 20:00:00,5.99018,5.99029,5.98859,5.9889,11000000.0
2006-04-26 20:01:00,5.98845,5.9896,5.98751,5.98904,24000000.0
2006-04-26 20:02:00,5.98955,5.98976,5.98825,5.98919,11000000.0
2006-04-26 20:03:00,5.98859,5.98955,5.98816,5.98955,11000000.0
2006-04-26 20:04:00,5.98917,5.98999,5.98861,5.98897,10000000.0
2006-04-26 20:05:00,5.99015,5.99015,5.98812,5.98909,17000000.0
2006-04-26 20:06:00,5.98889,5.98889,5.98699,5.98737,10000000.0
2006-04-26 20:07:00,5.98801,5.98834,5.98628,5.98659,14000000.0
2006-04-26 20:08:00,5.98666,5.98722,5.98539,5.98656,13000000.0
2006-04-26 20:09:00,5.9867,5.98725,5.98548,5.98654,11000000.0
2006-04-26 20:10:00,5.98641,5.98695,5.98566,5.98643,11000000.0
2006-04-26 20:11:00,5.98734,5.98772,5.98662,5.98685,9000000.0
2006-04-26 20:12:00,5.98676,5.98787,5.98638,5.98782,16000000.0
2006-04-26 20:13:00,5.98793,5.98793,5.9858,5.98719,11000000.0
2006-04-26 20:14:00,5.98701,5.98856,5.98666,5.98686,19000000.0
2006-04-26 20:15:00,5.98842,5.98891,5.9864,5.9889,13000000.0
2006-04-26 20:16:00,5.98821,5.98864,5.98702,5.98747,15000000.0
2006-04-26 20:17:00,5.98814,5.98832,5.98642,5.98705,8000000.0
2006-04-26 20:18:00,5.98636,5.98902,5.98636,5.98781,14000000.0
2006-04-26 20:19:00,5.98743,5.98859,5.98677,5.9884,14000000.0
2006-04-26 20:20:00,5.98748,5.98813,5.98714,5.9881,12000000.0
2006-04-26 20:21:00,5.98749,5.98764,5.98587,5.98737,9000000.0
2006-04-26 20:22:00,5.98617,5.98679,5.9851,5.9851,17000000.0
2006-04-26 20:23:00,5.98622,5.98859,5.98612,5.98768,11000000.0
2006-04-26 20:24:00,5.98701,5.98836,5.98691,5.98766,16000000.0
2006-04-26 20:25:00,5.98625,5.98749,5.98592,5.98672,11000000.0
2006-04-26 20:26:00,5.98704,5.98704,5.98644,5.98679,8000000.0
2006-04-26 20:27:00,5.98657,5.98657,5.98521,5.98613,13000000.0
2006-04-26 20:28:00,5.98492,5.98514,5.98348,5.98427,15000000.0
2006-04-26 20:29:00,5.98341,5.98491,5.98313,5.98313,16000000.0
2006-04-26 20:30:00,5.98389,5.98517,5.98354,5.98517,8000000.0
2006-04-26 20:31:00,5.98495,5.98671,5.98495,5.98671,18000000.0
2006-04-26 20:32:00,5.98646,5.98646,5.98469,5.98599,7000000.0
2006-04-26 20:33:00,5.98625,5.98625,5.98438,5.98515,13000000.0
2006-04-26 20:34:00,5.98503,5.98553,5.98376,5.98391,13000000.0
2006-04-26 20:35:00,5.98416,5.98436,5.98293,5.98384,9000000.0
2006-04-26 20:36:00,5.98467,5.98492,5.98303,5.98368,17000000.0
2006-04-26 20:37:00,5.98386,5.98386,5.98121,5.9817,14000000.0
2006-04-26 20:38:00,5.98163,5.98312,5.98116,5.98178,16000000.0
2006-04-26 20:39:00,5.98139,5.98309,5.98139,5.98294,14000000.0
2006-04-26 20:40:00,5.98252,5.98358,5.98154,5.98265,17000000.0
2006-04-26 20:41:00,5.98207,5.9827,5.98115,5.98182,16000000.0
2006-04-26 20:42:00,5.9819,5.98309,5.98101,5.98101,22000000.0
2006-04-26 20:43:00,5.98145,5.98342,5.98145,5.98319,18000000.0
2006-04-26 20:44:00,5.98333,5.98394,5.9824,5.98283,16000000.0
2006-04-26 20:45:00,5.98358,5.98433,5.98266,5.98268,8000000.0
2006-04-26 20:46:00,5.98318,5.98409,5.98286,5.98298,19000000.0
2006-04-26 20:47:00,5.98279,5.98298,5.98187,5.98282,12000000.0
2006-04-26 20:48:00,5.983,5.98357,5.98213,5.98332,9000000.0
2006-04-26 20:49:00,5.98135,5.98324,5.98135,5.98257,19000000.0
2006-04-26 20:50:00,5.98223,5.98296,5.98107,5.98237,15000000.0
2006-04-26 20:51:00,5.98229,5.98322,5.98185,5.9824,9000000.0
2006-04-26 20:52:00,5.98224,5.9836,5.98207,5.98327,11000000.0
2006-04-26 20:53:00,5.98341,5.98433,5.9825,5.984,15000000.0
2006-04-26 20:54:00,5.98454,5.98454,5.98298,5.98379,12000000.0
2006-04-26 20:55:00,5.98361,5.98447,5.98246,5.98356,18000000.0
2006-04-26 20:56:00,5.98242,5.98311,5.98197,5.98197,12000000.0
2006-04-26 20:57:00,5.98318,5.98354,5.98146,5.98242,13000000.0
2006-04-26 20:58:00,5.98262,5.98262,5.98121,5.98229,11000000.0
2006-04-26 20:59:00,5.98352,5.98363,5.98235,5.98295,11000000.0
2006-04-26 21:00:00,5.98292,5.98314,5.9809,5.98314,17000000.0
2006-04-26 21:01:00,5.9842,5.98438,5.98239,5.98297,10000000.0
2006-04-26 21:02:00,5.9834,5.98395,5.98331,5.98386,8000000.0
2006-04-26 21:03:00,5.98316,5.98418,5.98251,5.98255,19000000.0
2006-04-26 21:04:00,5.98284,5.9843,5.98189,5.98332,18000000.0
2006-04-26 21:05:00,5.98258,5.98477,5.98258,5.98379,14000000.0
2006-04-26 21:06:00,5.98338,5.98381,5.98247,5.98247,12000000.0
2006-04-26 21:07:00,5.9829,5.98438,5.98278,5.98438,10000000.0
2006-04-26 21:08:00,5.98537,5.98605,5.98417,5.98605,14000000.0
2006-04-26 21:09:00,5.98618,5.98618,5.98445,5.98486,16000000.0
2006-04-26 21:10:00,5.98456,5.98608,5.98456,5.98562,15000000.0
2006-04-26 21:11:00,5.98587,5.98622,5.98479,5.9859,13000000.0
2006-04-26 21:12:00,5.98561,5.98703,5.98506,5.98611,10000000.0
2006-04-26 21:13:00,5.98657,5.98691,5.98499,5.98499,14000000.0
2006-04-26 21:14:00,5.98533,5.98572,5.98476,5.98572,10000000.0
2006-04-26 21:15:00,5.98562,5.98593,5.98477,5.98592,15000000.0
2006-04-26 21:16:00,5.98576,5.98576,5.98417,5.98457,11000000.0
2006-04-26 21:17:00,5.9848,5.98598,5.98456,5.98598,13000000.0
2006-04-26 21:18:00,5.98625,5.98625,5.98389,5.98564,17000000.0
2006-04-26 21:19:00,5.98417,5.98673,5.98417,5.98673,12000000.0
2006-04-26 21:20:00,5.98637,5.98746,5.98575,5.98683,14000000.0
2006-04-26 21:21:00,5.98736,5.9879,5.98722,5.98776,11000000.0
2006-04-26 21:22:00,5.98762,5.98762,5.98592,5.98592,9000000.0
2006-04-26 21:23:00,5.98541,5.98671,5.98541,5.98671,7000000.0
2006-04-26 21:24:00,5.98655,5.98668,5.98559,5.98612,11000000.0
2006-04-26 21:25:00,5.98535,5.98652,5.98535,5.98591,7000000.0
2006-04-26 21:26:00,5.98644,5.98687,5.98517,5.98636,13000000.0
2006-04-26 21:27:00,5.98679,5.98679,5.98511,5.98604,11000000.0
2006-04-26 21:28:00,5.98568,5.98646,5.98511,5.98646,15000000.0
2006-04-26 21:29:00,5.98664,5.98664,5.9847,5.98567,12000000.0
2006-04-26 21:30:00,5.98565,5.98595,5.9845,5.98557,10000000.0
2006-04-26 21:31:00,5.98694,5.98708,5.98416,5.98554,10000000.0
2006-04-26 21:32:00,5.98559,5.98664,5.98559,5.98563,12000000.0
2006-04-26 21:33:00,5.98504,5.98555,5.98349,5.98477,19000000.0
2006-04-26 21:34:00,5.98457,5.98535,5.98422,5.98527,8000000.0
2006-04-26 21:35:00,5.98568,5.98617,5.98471,5.98471,20000000.0
2006-04-26 21:36:00,5.98532,5.98532,5.98396,5.98436,19000000.0
2006-04-26 21:37:00,5.98432,5.98544,5.98368,5.98509,19000000.0
2006-04-26 21:38:00,5.98568,5.98611,5.98484,5.98499,13000000.0
2006-04-26 21:39:00,5.98529,5.9864,5.98508,5.9864,17000000.0
2006-04-26 21:40:00,5.98602,5.9863,5.9847,5.98484,7000000.0
2006-04-26 21:41:00,5.98487,5.98592,5.98409,5.98409,11000000.0
2006-04-26 21:42:00,5.98521,5.98682,5.98505,5.98565,18000000.0
2006-04-26 21:43:00,5.98543,5.98712,5.98543,5.98573,13000000.0
2006-04-26 21:44:00,5.98577,5.98674,5.98577,5.98636,16000000.0
2006-04-26 21:45:00,5.98584,5.98631,5.98502,5.98538,11000000.0
2006-04-26 21:46:00,5.98545,5.98589,5.98494,5.98563,13000000.0
2006-04-26 21:47:00,5.98451,5.98613,5.98429,5.98613,13000000.0
2006-04-26 21:48:00,5.98536,5.98656,5.98487,5.98487,17000000.0
2006-04-26 21:49:00,5.98656,5.98669,5.98428,5.98478,8000000.0
2006-04-26 21:50:00,5.98427,5.98498,5.98332,5.98401,11000000.0
2006-04-26 21:51:00,5.98305,5.98401,5.98295,5.98383,13000000.0
2006-04-26 21:52:00,5.98406,5.98442,5.9825,5.98384,13000000.0
2006-04-26 21:53:00,5.98416,5.9853,5.98331,5.98331,14000000.0
2006-04-26 21:54:00,5.98468,5.98518,5.98422,5.9849,11000000.0
2006-04-26 21:55:00,5.98323,5.98475,5.98289,5.98424,17000000.0
2006-04-26 21:56:00,5.98456,5.98467,5.98317,5.98385,12000000.0
2006-04-26 21:57:00,5.98374,5.98445,5.98262,5.98415,16000000.0
2006-04-26 21:58:00,5.98377,5.98413,5.98308,5.98312,9000000.0
2006-04-26 21:59:00,5.98333,5.9854,5.98333,5.98516,18000000.0
2006-04-26 22:00:00,5.98426,5.98546,5.98414,5.98453,13000000.0
2006-04-26 22:01:00,5.98458,5.9849,5.98407,5.98467,11000000.0
2006-04-26 22:02:00,5.98499,5.98499,5.98407,5.98407,17000000.0
2006-04-26 22:03:00,5.98443,5.98531,5.9842,5.98457,23000000.0
2006-04-26 22:04:00,5.98442,5.98595,5.98412,5.98519,15000000.0
2006-04-26 22:05:00,5.98626,5.9867,5.98547,5.98547,14000000.0
2006-04-26 22:06:00,5.98553,5.98644,5.98462,5.98559,15000000.0
2006-04-26 22:07:00,5.9851,5.98645,5.98486,5.98502,9000000.0
2006-04-26 22:08:00,5.98531,5.98657,5.9851,5.98521,18000000.0
2006-04-26 22:09:00,5.98411,5.98617,5.98411,5.98498,11000000.0
2006-04-26 22:10:00,5.98462,5.986,5.9843,5.986,7000000.0
2006-04-26 22:11:00,5.9857,5.986,5.98465,5.986,8000000.0
2006-04-26 22:12:00,5.98615,5.98683,5.98565,5.98608,16000000.0
2006-04-26 22:13:00,5.98693,5.98741,5.98567,5.98613,24000000.0
2006-04-26 22:14:00,5.98612,5.98708,5.98605,5.98607,9000000.0
2006-04-26 22:15:00,5.98594,5.9861,5.98545,5.98589,10000000.0
2006-04-26 22:16:00,5.98609,5.98657,5.98515,5.98617,13000000.0
2006-04-26 22:17:00,5.98562,5.98621,5.98469,5.98571,20000000.0
2006-04-26 22:18:00,5.98604,5.9863,5.98488,5.98579,11000000.0
2006-04-26 22:19:00,5.98571,5.98587,5.98445,5.98445,15000000.0
2006-04-26 22:20:00,5.9845,5.98544,5.9845,5.98464,16000000.0
2006-04-26 22:21:00,5.98537,5.98646,5.98493,5.98576,12000000.0
2006-04-26 22:22:00,5.98527,5.98605,5.98481,5.98549,14000000.0
2006-04-26 22:23:00,5.98502,5.98623,5.98502,5.98603,11000000.0
2006-04-26 22:24:00,5.98518,5.98595,5.98467,5.98576,16000000.0
2006-04-26 22:25:00,5.98504,5.9861,5.98429,5.98436,14000000.0
2006-04-26 22:26:00,5.98488,5.98635,5.98488,5.98503,10000000.0
2006-04-26 22:27:00,5.98528,5.98681,5.98476,5.98681,14000000.0
2006-04-26 22:28:00,5.98655,5.98655,5.98446,5.98492,12000000.0
2006-04-26 22:29:00,5.98566,5.98642,5.9841,5.9841,13000000.0
2006-04-26 22:30:00,5.9852,5.98573,5.98385,5.98485,8000000.0
2006-04-26 22:31:00,5.98537,5.98549,5.98412,5.98466,11000000.0
2006-04-26 22:32:00,5.98434,5.98486,5.98356,5.98454,20000000.0
2006-04-26 22:33:00,5.9849,5.98507,5.98429,5.98501,11000000.0
2006-04-26 22:34:00,5.98515,5.98552,5.98408,5.98517,10000000.0
2006-04-26 22:35:00,5.98358,5.98505,5.98318,5.9845,13000000.0
2006-04-26 22:36:00,5.9848,5.9853,5.9831,5.98432,9000000.0
2006-04-26 22:37:00,5.98442,5.9852,5.98361,5.98452,13000000.0
2006-04-26 22:38:00,5.98438,5.98491,5.9837,5.98433,9000000.0
2006-04-26 22:39:00,5.98533,5.98577,5.98381,5.98408,12000000.0
2006-04-26 22:40:00,5.98463,5.98523,5.98441,5.98442,9000000.0
2006-04-26 22:41:00,5.98535,5.98545,5.98369,5.98495,14000000.0
2006-04-26 22:42:00,5.98451,5.98552,5.98339,5.98552,13000000.0
2006-04-26 22:43:00,5.98534,5.98595,5.98391,5.98455,12000000.0
2006-04-26 22:44:00,5.98548,5.98563,5.98447,5.9852,15000000.0
2006-04-26 22:45:00,5.98465,5.98563,5.98416,5.98502,13000000.0
2006-04-26 22:46:00,5.9847,5.98502,5.98393,5.98393,14000000.0
2006-04-26 22:47:00,5.98434,5.98636,5.9842,5.9842,15000000.0
2006-04-26 22:48:00,5.98565,5.98641,5.98538,5.98538,13000000.0
2006-04-26 22:49:00,5.98621,5.98621,5.98478,5.98508,13000000.0
2006-04-26 22:50:00,5.98514,5.98593,5.98514,5.98583,15000000.0
2006-04-26 22:51:00,5.98643,5.98676,5.98598,5.98623,14000000.0
2006-04-26 22:52:00,5.98418,5.98636,5.98405,5.98492,9000000.0
2006-04-26 22:53:00,5.98485,5.98545,5.98389,5.98515,15000000.0
2006-04-26 22:54:00,5.98473,5.9862,5.98458,5.9862,17000000.0
2006-04-26 22:55:00,5.98626,5.98649,5.98507,5.98634,16000000.0
2006-04-26 22:56:00,5.98681,5.98681,5.98471,5.98554,13000000.0
2006-04-26 22:57:00,5.98652,5.98652,5.98493,5.98548,8000000.0
2006-04-26 22:58:00,5.9853,5.9853,5.98375,5.98375,8000000.0
2006-04-26 22:59:00,5.98448,5.98524,5.98319,5.98463,19000000.0
2006-04-26 23:00:00,5.98461,5.98506,5.98318,5.98318,10000000.0
2006-04-26 23:01:00,5.98415,5.98575,5.98415,5.9854,7000000.0
2006-04-26 23:02:00,5.98502,5.98545,5.98336,5.98441,15000000.0
2006-04-26 23:03:00,5.98466,5.98737,5.98466,5.98697,17000000.0
2006-04-26 23:04:00,5.98626,5.98713,5.9851,5.9869,19000000.0
2006-04-26 23:05:00,5.98576,5.9858,5.98412,5.98438,9000000.0
2006-04-26 23:06:00,5.98453,5.98725,5.98453,5.98714,12000000.0
2006-04-26 23:07:00,5.98692,5.98692,5.9848,5.98491,14000000.0
2006-04-26 23:08:00,5.98492,5.9873,5.98492,5.98673,16000000.0
2006-04-26 23:09:00,5.98562,5.98696,5.98514,5.98558,9000000.0
2006-04-26 23:10:00,5.98646,5.98762,5.98471,5.98681,12000000.0
2006-04-26 23:11:00,5.98608,5.98773,5.98556,5.98573,14000000.0
2006-04-26 23:12:00,5.98527,5.98792,5.98527,5.98729,7000000.0
2006-04-26 23:13:00,5.98573,5.98756,5.98573,5.98717,14000000.0
2006-04-26 23:14:00,5.98726,5.98813,5.98615,5.98686,19000000.0
2006-04-26 23:15:00,5.98704,5.98872,5.98661,5.98872,13000000.0
2006-04-26 23:16:00,5.98872,5.98872,5.98691,5.98784,15000000.0
2006-04-26 23:17:00,5.98839,5.98862,5.98757,5.98764,11000000.0
2006-04-26 23:18:00,5.9878,5.98862,5.98752,5.98826,12000000.0
2006-04-26 23:19:00,5.98657,5.98759,5.98656,5.98736,14000000.0
2006-04-26 23:20:00,5.98724,5.98758,5.98717,5.98758,19000000.0
2006-04-26 23:21:00,5.98812,5.98891,5.98736,5.98823,7000000.0
2006-04-26 23:22:00,5.9881,5.98862,5.98619,5.98619,15000000.0
2006-04-26 23:23:00,5.98623,5.98802,5.98623,5.98748,11000000.0
2006-04-26 23:24:00,5.98665,5.98737,5.98505,5.9868,14000000.0
2006-04-26 23:25:00,5.98709,5.9882,5.98658,5.9871,11000000.0
2006-04-26 23:26:00,5.98614,5.98869,5.98614,5.9881,14000000.0
2006-04-26 23:27:00,5.98624,5.98754,5.98575,5.98575,11000000.0
2006-04-26 23:28:00,5.98535,5.98662,5.98527,5.98527,12000000.0
2006-04-26 23:29:00,5.98523,5.98547,5.98464,5.9848,16000000.0
2006-04-26 23:30:00,5.98505,5.98649,5.98505,5.98548,20000000.0
2006-04-26 23:31:00,5.98596,5.98596,5.98486,5.98512,11000000.0
2006-04-26 23:32:00,5.98623,5.98677,5.98544,5.98658,16000000.0
2006-04-26 23:33:00,5.98647,5.98673,5.98486,5.98486,12000000.0
2006-04-26 23:34:00,5.98506,5.98745,5.98477,5.98477,13000000.0
2006-04-26 23:35:00,5.98411,5.98427,5.984,5.98411,9000000.0
2006-04-26 23:36:00,5.98429,5.98429,5.98391,5.98419,9000000.0
2006-04-26 23:37:00,5.98489,5.98654,5.98452,5.98654,14000000.0
2006-04-26 23:38:00,5.98512,5.98531,5.98459,5.98459,13000000.0
2006-04-26 23:39:00,5.98471,5.98695,5.98471,5.98695,17000000.0
2006-04-26 23:40:00,5.98766,5.9881,5.98631,5.98703,12000000.0
2006-04-26 23:41:00,5.98559,5.98755,5.98559,5.98739,17000000.0
2006-04-26 23:42:00,5.98716,5.98846,5.9866,5.98846,22000000.0
2006-04-26 23:43:00,5.98926,5.98965,5.98704,5.98704,15000000.0
2006-04-26 23:44:00,5.98697,5.98943,5.98697,5.9894,14000000.0
2006-04-26 23:45:00,5.98837,5.99021,5.98731,5.98731,20000000.0
2006-04-26 23:46:00,5.98788,5.98904,5.98723,5.98904,14000000.0
2006-04-26 23:47:00,5.98895,5.98924,5.98773,5.98918,10000000.0
2006-04-26 23:48:00,5.98969,5.9906,5.98759,5.99007,18000000.0
2006-04-26 23:49:00,5.9886,5.99007,5.98745,5.98797,14000000.0
2006-04-26 23:50:00,5.98796,5.98859,5.98633,5.98635,13000000.0
2006-04-26 23:51:00,5.98605,5.98771,5.98605,5.98622,8000000.0
2006-04-26 23:52:00,5.98614,5.98697,5.98534,5.98549,16000000.0
2006-04-26 23:53:00,5.98617,5.98805,5.98617,5.98687,18000000.0
2006-04-26 23:54:00,5.98693,5.98761,5.98596,5.98761,12000000.0
2006-04-26 23:55:00,5.98763,5.988,5.98578,5.98702,19000000.0
2006-04-26 23:56:00,5.98683,5.98796,5.9852,5.98625,14000000.0
2006-04-26 23:57:00,5.98654,5.98658,5.98574,5.98574,16000000.0
2006-04-26 23:58:00,5.98534,5.98553,5.98532,5.98537,13000000.0
2006-04-26 23:59:00,5.98579,5.98693,5.98546,5.9866,14000000.0
2006-04-27 00:00:00,5.98821,5.98926,5.9867,5.98801,17000000.0
2006-04-27 00:01:00,5.98785,5.98785,5.98638,5.98709,12000000.0
2006-04-27 00:02:00,5.9876,5.98763,5.98739,5.98763,15000000.0
2006-04-27 00:03:00,5.98763,5.98763,5.98625,5.98727,14000000.0
2006-04-27 00:04:00,5.98672,5.98694,5.98661,5.98694,12000000.0
2006-04-27 00:05:00,5.98716,5.98807,5.98701,5.98807,12000000.0
2006-04-27 00:06:00,5.98836,5.98849,5.98823,5.98845,12000000.0
2006-04-27 00:07:00,5.98889,5.98953,5.98718,5.98953,11000000.0
2006-04-27 00:08:00,5.98961,5.98961,5.98854,5.98854,15000000.0
2006-04-27 00:09:00,5.98837,5.98949,5.98777,5.9882,12000000.0
2006-04-27 00:10:00,5.98574,5.98758,5.98574,5.98674,19000000.0
2006-04-27 00:11:00,5.98614,5.9865,5.98614,5.98632,8000000.0
2006-04-27 00:12:00,5.98702,5.98751,5.9867,5.98737,9000000.0
2006-04-27 00:13:00,5.98655,5.98881,5.98604,5.98604,13000000.0
2006-04-27 00:14:00,5.98618,5.9886,5.98609,5.98641,14000000.0
2006-04-27 00:15:00,5.9862,5.98809,5.98605,5.9872,12000000.0
2006-04-27 00:16:00,5.98727,5.98778,5.9858,5.98679,12000000.0
2006-04-27 00:17:00,5.98683,5.98699,5.98533,5.98533,10000000.0
2006-04-27 00:18:00,5.98713,5.98833,5.98493,5.98493,19000000.0
2006-04-27 00:19:00,5.98517,5.98632,5.98489,5.98489,12000000.0
2006-04-27 00:20:00,5.98436,5.98457,5.98427,5.98427,11000000.0
2006-04-27 00:21:00,5.98523,5.98757,5.98523,5.98757,14000000.0
2006-04-27 00:22:00,5.9865,5.98689,5.98533,5.98652,13000000.0
2006-04-27 00:23:00,5.98473,5.98648,5.98469,5.98583,13000000.0
2006-04-27 00:24:00,5.98592,5.98598,5.98476,5.9855,9000000.0
2006-04-27 00:25:00,5.98496,5.98545,5.98435,5.98435,13000000.0
2006-04-27 00:26:00,5.98479,5.98692,5.98479,5.98692,14000000.0
2006-04-27 00:27:00,5.98721,5.98721,5.98402,5.98462,15000000.0
2006-04-27 00:28:00,5.98467,5.98543,5.9846,5.98543,7000000.0
2006-04-27 00:29:00,5.98533,5.98546,5.98404,5.98486,17000000.0
2006-04-27 00:30:00,5.98525,5.98645,5.98503,5.98544,9000000.0
2006-04-27 00:31:00,5.98578,5.98709,5.98462,5.98462,13000000.0
2006-04-27 00:32:00,5.98483,5.98525,5.98418,5.98465,8000000.0
2006-04-27 00:33:00,5.98434,5.98656,5.98434,5.98544,19000000.0
2006-04-27 00:34:00,5.98548,5.98566,5.98344,5.98514,15000000.0
2006-04-27 00:35:00,5.98386,5.98534,5.98386,5.98533,12000000.0
2006-04-27 00:36:00,5.98479,5.98625,5.98378,5.98446,15000000.0
2006-04-27 00:37:00,5.98413,5.9851,5.98384,5.98384,15000000.0
2006-04-27 00:38:00,5.98503,5.98637,5.98425,5.98457,18000000.0
2006-04-27 00:39:00,5.98497,5.986,5.98398,5.98457,20000000.0
2006-04-27 00:40:00,5.98471,5.98586,5.98441,5.98515,10000000.0
2006-04-27 00:41:00,5.98522,5.9861,5.98522,5.98556,9000000.0
2006-04-27 00:42:00,5.98514,5.9862,5.98476,5.98532,16000000.0
2006-04-27 00:43:00,5.98573,5.98701,5.9842,5.9867,16000000.0
2006-04-27 00:44:00,5.98498,5.98718,5.9848,5.9848,10000000.0
2006-04-27 00:45:00,5.98366,5.98603,5.98323,5.98323,16000000.0
2006-04-27 00:46:00,5.9842,5.98438,5.98322,5.98414,12000000.0
2006-04-27 00:47:00,5.98476,5.98476,5.98389,5.98448,8000000.0
2006-04-27 00:48:00,5.98524,5.9865,5.98475,5.98501,16000000.0
2006-04-27 00:49:00,5.9851,5.98577,5.98487,5.98569,11000000.0
2006-04-27 00:50:00,5.98553,5.9872,5.98525,5.98591,9000000.0
2006-04-27 00:51:00,5.98492,5.98809,5.98492,5.98602,9000000.0
2006-04-27 00:52:00,5.9864,5.98887,5.98599,5.98875,18000000.0
2006-04-27 00:53:00,5.98824,5.98824,5.98695,5.98731,12000000.0
2006-04-27 00:54:00,5.98761,5.98923,5.98691,5.98923,12000000.0
2006-04-27 00:55:00,5.9884,5.98879,5.98703,5.98768,11000000.0
2006-04-27 00:56:00,5.98815,5.98969,5.98806,5.98969,14000000.0
2006-04-27 00:57:00,5.98938,5.98954,5.98841,5.98841,15000000.0
2006-04-27 00:58:00,5.98813,5.98813,5.98666,5.98762,9000000.0
2006-04-27 00:59:00,5.98857,5.98857,5.98574,5.98637,17000000.0
2006-04-27 01:00:00,5.98706,5.98775,5.98612,5.98723,12000000.0
2006-04-27 01:01:00,5.98668,5.98668,5.98579,5.98595,15000000.0
2006-04-27 01:02:00,5.98541,5.9869,5.98504,5.98558,10000000.0
2006-04-27 01:03:00,5.98647,5.98664,5.9843,5.98664,13000000.0
2006-04-27 01:04:00,5.98547,5.98584,5.98449,5.98537,13000000.0
2006-04-27 01:05:00,5.98489,5.98736,5.98489,5.98679,13000000.0
2006-04-27 01:06:00,5.9867,5.98721,5.98624,5.98624,12000000.0
2006-04-27 01:07:00,5.9865,5.9878,5.98637,5.98638,13000000.0
2006-04-27 01:08:00,5.98797,5.98931,5.98711,5.98794,15000000.0
2006-04-27 01:09:00,5.98732,5.98732,5.98629,5.98629,17000000.0
2006-04-27 01:10:00,5.98627,5.98649,5.98623,5.98623,10000000.0
2006-04-27 01:11:00,5.98643,5.98759,5.98636,5.98757,11000000.0
2006-04-27 01:12:00,5.98799,5.98828,5.98593,5.98827,10000000.0
2006-04-27 01:13:00,5.9879,5.98823,5.98688,5.98718,11000000.0
2006-04-27 01:14:00,5.98705,5.98789,5.98646,5.98646,13000000.0
2006-04-27 01:15:00,5.98649,5.9881,5.98649,5.98755,9000000.0
2006-04-27 01:16:00,5.98754,5.98772,5.98395,5.98596,12000000.0
2006-04-27 01:17:00,5.9869,5.98792,5.98557,5.98557,11000000.0
2006-04-27 01:18:00,5.98602,5.98811,5.98602,5.98714,12000000.0
2006-04-27 01:19:00,5.98693,5.98812,5.98468,5.98618,19000000.0
2006-04-27 01:20:00,5.98556,5.98777,5.9855,5.98582,11000000.0
2006-04-27 01:21:00,5.98742,5.98765,5.98717,5.98735,12000000.0
2006-04-27 01:22:00,5.98754,5.988,5.98649,5.98649,9000000.0
2006-04-27 01:23:00,5.98779,5.98853,5.98682,5.98682,13000000.0
2006-04-27 01:24:00,5.98631,5.98637,5.986,5.986,14000000.0
2006-04-27 01:25:00,5.98594,5.98624,5.98594,5.98622,11000000.0
2006-04-27 01:26:00,5.98653,5.98732,5.98622,5.98679,10000000.0
2006-04-27 01:27:00,5.98707,5.98738,5.98611,5.98632,17000000.0
2006-04-27 01:28:00,5.98593,5.98618,5.98584,5.98617,13000000.0
2006-04-27 01:29:00,5.98628,5.9875,5.98595,5.98595,19000000.0
2006-04-27 01:30:00,5.98708,5.98717,5.9858,5.98717,15000000.0
2006-04-27 01:31:00,5.98741,5.98854,5.98741,5.9875,15000000.0
2006-04-27 01:32:00,5.98713,5.98717,5.98589,5.98702,12000000.0
2006-04-27 01:33:00,5.9858,5.98835,5.9858,5.98748,8000000.0
2006-04-27 01:34:00,5.98679,5.98737,5.98576,5.98585,18000000.0
2006-04-27 01:35:00,5.98604,5.98715,5.98447,5.98585,12000000.0
2006-04-27 01:36:00,5.98632,5.98647,5.98511,5.98603,16000000.0
2006-04-27 01:37:00,5.98602,5.987,5.98542,5.98542,15000000.0
2006-04-27 01:38:00,5.98523,5.98731,5.9848,5.98601,18000000.0
2006-04-27 01:39:00,5.9846,5.98598,5.98425,5.98598,10000000.0
2006-04-27 01:40:00,5.98671,5.98716,5.98601,5.9868,11000000.0
2006-04-27 01:41:00,5.98654,5.98654,5.98547,5.98547,16000000.0
2006-04-27 01:42:00,5.98542,5.98672,5.98542,5.98669,14000000.0
2006-04-27 01:43:00,5.98708,5.98839,5.98708,5.98839,16000000.0
2006-04-27 01:44:00,5.98789,5.98789,5.98558,5.98711,15000000.0
2006-04-27 01:45:00,5.98622,5.98779,5.98586,5.98586,16000000.0
2006-04-27 01:46:00,5.98562,5.98645,5.98562,5.98645,9000000.0
2006-04-27 01:47:00,5.98677,5.98677,5.98463,5.98532,17000000.0
2006-04-27 01:48:00,5.98567,5.98696,5.98474,5.98607,16000000.0
2006-04-27 01:49:00,5.98647,5.98679,5.98566,5.98633,10000000.0
2006-04-27 01:50:00,5.98726,5.98726,5.9849,5.98513,11000000.0
2006-04-27 01:51:00,5.98503,5.98509,5.98478,5.98498,12000000.0
2006-04-27 01:52:00,5.98536,5.98649,5.98462,5.98462,12000000.0
2006-04-27 01:53:00,5.98509,5.98606,5.98434,5.98606,18000000.0
2006-04-27 01:54:00,5.98562,5.98599,5.98402,5.98534,14000000.0
2006-04-27 01:55:00,5.98495,5.98587,5.98344,5.98518,18000000.0
2006-04-27 01:56:00,5.9846,5.98577,5.98403,5.98508,8000000.0
2006-04-27 01:57:00,5.98515,5.98568,5.98403,5.98566,13000000.0
2006-04-27 01:58:00,5.98637,5.98637,5.98409,5.98513,11000000.0
2006-04-27 01:59:00,5.98547,5.98606,5.98462,5.98581,11000000.0
2006-04-27 02:00:00,5.98571,5.98609,5.98459,5.98459,16000000.0
2006-04-27 02:01:00,5.98424,5.98539,5.98365,5.98539,21000000.0
2006-04-27 02:02:00,5.98543,5.98558,5.98429,5.98517,10000000.0
2006-04-27 02:03:00,5.98572,5.98626,5.98458,5.98483,8000000.0
2006-04-27 02:04:00,5.98446,5.98614,5.98446,5.98504,14000000.0
2006-04-27 02:05:00,5.98409,5.98649,5.98409,5.98646,14000000.0
2006-04-27 02:06:00,5.98542,5.98617,5.98362,5.98503,15000000.0
2006-04-27 02:07:00,5.98534,5.98576,5.98424,5.98493,10000000.0
2006-04-27 02:08:00,5.98541,5.98634,5.98381,5.98486,16000000.0
2006-04-27 02:09:00,5.98608,5.98665,5.98458,5.98458,18000000.0
2006-04-27 02:10:00,5.98578,5.98723,5.98478,5.98632,16000000.0
2006-04-27 02:11:00,5.98613,5.98725,5.9855,5.98606,14000000.0
2006-04-27 02:12:00,5.98753,5.98753,5.9854,5.98577,10000000.0
2006-04-27 02:13:00,5.98539,5.98714,5.98492,5.98647,15000000.0
2006-04-27 02:14:00,5.98609,5.98664,5.98523,5.98539,19000000.0
2006-04-27 02:15:00,5.98492,5.98587,5.98476,5.98585,12000000.0
2006-04-27 02:16:00,5.98557,5.98659,5.98459,5.98607,18000000.0
2006-04-27 02:17:00,5.98484,5.98584,5.9844,5.98446,14000000.0
2006-04-27 02:18:00,5.98586,5.98697,5.98496,5.98569,12000000.0
2006-04-27 02:19:00,5.98624,5.98686,5.98517,5.98613,14000000.0
2006-04-27 02:20:00,5.98635,5.98641,5.98609,5.98641,13000000.0
2006-04-27 02:21:00,5.98582,5.98781,5.98503,5.98781,15000000.0
2006-04-27 02:22:00,5.9867,5.9867,5.98596,5.98616,13000000.0
2006-04-27 02:23:00,5.98639,5.98646,5.98614,5.98633,16000000.0
2006-04-27 02:24:00,5.98583,5.98678,5.9849,5.98633,17000000.0
2006-04-27 02:25:00,5.98578,5.98596,5.98483,5.98483,10000000.0
2006-04-27 02:26:00,5.98458,5.98478,5.98445,5.98456,13000000.0
2006-04-27 02:27:00,5.98645,5.98749,5.98629,5.98749,7000000.0
2006-04-27 02:28:00,5.98726,5.98726,5.98611,5.98611,9000000.0
2006-04-27 02:29:00,5.98612,5.9871,5.98611,5.9871,20000000.0
2006-04-27 02:30:00,5.98719,5.98737,5.98652,5.9873,11000000.0
2006-04-27 02:31:00,5.98676,5.98698,5.98575,5.98685,9000000.0
2006-04-27 02:32:00,5.98669,5.98751,5.98542,5.98605,13000000.0
2006-04-27 02:33:00,5.98584,5.98592,5.98484,5.98498,14000000.0
2006-04-27 02:34:00,5.98601,5.98758,5.98564,5.98584,17000000.0
2006-04-27 02:35:00,5.98613,5.98732,5.98594,5.98672,15000000.0
2006-04-27 02:36:00,5.98636,5.98654,5.98451,5.98451,14000000.0
2006-04-27 02:37:00,5.98478,5.98669,5.98478,5.98657,13000000.0
2006-04-27 02:38:00,5.98658,5.98658,5.98379,5.98506,14000000.0
2006-04-27 02:39:00,5.98543,5.98603,5.98491,5.98603,15000000.0
2006-04-27 02:40:00,5.98583,5.98617,5.9842,5.98568,12000000.0
2006-04-27 02:41:00,5.98545,5.98585,5.9838,5.98436,13000000.0
2006-04-27 02:42:00,5.98338,5.98452,5.98279,5.98368,16000000.0
2006-04-27 02:43:00,5.98354,5.98453,5.98275,5.98325,18000000.0
2006-04-27 02:44:00,5.98387,5.98415,5.98355,5.98398,10000000.0
2006-04-27 02:45:00,5.9826,5.9841,5.98179,5.98179,14000000.0
2006-04-27 02:46:00,5.9834,5.9834,5.98137,5.983,18000000.0
2006-04-27 02:47:00,5.98222,5.98252,5.98093,5.98119,17000000.0
2006-04-27 02:48:00,5.9819,5.98263,5.98156,5.98195,7000000.0
2006-04-27 02:49:00,5.98197,5.98295,5.98116,5.98281,13000000.0
2006-04-27 02:50:00,5.98201,5.98282,5.9809,5.98148,14000000.0
2006-04-27 02:51:00,5.98086,5.98199,5.98012,5.98043,15000000.0
2006-04-27 02:52:00,5.98065,5.9817,5.97967,5.97967,15000000.0
2006-04-27 02:53:00,5.97975,5.98084,5.97948,5.97975,9000000.0
2006-04-27 02:54:00,5.98152,5.98173,5.9798,5.98173,13000000.0
2006-04-27 02:55:00,5.98216,5.98252,5.98111,5.9812,11000000.0
2006-04-27 02:56:00,5.98065,5.98212,5.98034,5.98036,18000000.0
2006-04-27 02:57:00,5.98011,5.98128,5.97942,5.98037,13000000.0
2006-04-27 02:58:00,5.98106,5.98164,5.97974,5.98036,9000000.0
2006-04-27 02:59:00,5.98005,5.98047,5.97869,5.97944,14000000.0
2006-04-27 03:00:00,5.97959,5.98011,5.97924,5.97932,11000000.0
2006-04-27 03:01:00,5.97936,5.98052,5.97903,5.97903,11000000.0
2006-04-27 03:02:00,5.97882,5.97915,5.97879,5.9791,11000000.0
2006-04-27 03:03:00,5.97948,5.98078,5.97927,5.97927,23000000.0
2006-04-27 03:04:00,5.98083,5.98109,5.97981,5.98077,11000000.0
2006-04-27 03:05:00,5.98121,5.98217,5.98025,5.98064,17000000.0
2006-04-27 03:06:00,5.98054,5.9817,5.98039,5.98115,9000000.0
2006-04-27 03:07:00,5.98159,5.9816,5.97963,5.98002,15000000.0
2006-04-27 03:08:00,5.98074,5.98074,5.97951,5.98029,12000000.0
2006-04-27 03:09:00,5.97993,5.97993,5.97724,5.97724,15000000.0
2006-04-27 03:10:00,5.97621,5.97813,5.97565,5.9781,19000000.0
2006-04-27 03:11:00,5.97812,5.97816,5.97634,5.97741,15000000.0
2006-04-27 03:12:00,5.97774,5.97808,5.97655,5.97794,18000000.0
2006-04-27 03:13:00,5.97637,5.97774,5.97595,5.97707,18000000.0
2006-04-27 03:14:00,5.97648,5.97789,5.97604,5.97715,10000000.0
2006-04-27 03:15:00,5.97753,5.9781,5.97733,5.9774,7000000.0
2006-04-27 03:16:00,5.97705,5.97782,5.97622,5.97747,8000000.0
2006-04-27 03:17:00,5.97583,5.97598,5.97564,5.97598,10000000.0
2006-04-27 03:18:00,5.97601,5.97709,5.97589,5.97683,15000000.0
2006-04-27 03:19:00,5.97691,5.97763,5.97678,5.97763,10000000.0
2006-04-27 03:20:00,5.9777,5.97797,5.9777,5.97784,16000000.0
2006-04-27 03:21:00,5.97762,5.97863,5.97729,5.97745,11000000.0
2006-04-27 03:22:00,5.97732,5.97754,5.97682,5.97682,10000000.0
2006-04-27 03:23:00,5.97717,5.97839,5.97692,5.97692,12000000.0
2006-04-27 03:24:00,5.9778,5.98044,5.9778,5.98044,13000000.0
2006-04-27 03:25:00,5.97942,5.98067,5.97942,5.98041,11000000.0
2006-04-27 03:26:00,5.98101,5.98129,5.97971,5.98046,13000000.0
2006-04-27 03:27:00,5.97911,5.98038,5.97876,5.97903,14000000.0
2006-04-27 03:28:00,5.97862,5.97993,5.97862,5.97867,18000000.0
2006-04-27 03:29:00,5.98007,5.98093,5.97923,5.97999,15000000.0
2006-04-27 03:30:00,5.97991,5.9805,5.97974,5.97988,10000000.0
2006-04-27 03:31:00,5.98018,5.98124,5.97978,5.98046,13000000.0
2006-04-27 03:32:00,5.98042,5.98058,5.97946,5.97946,16000000.0
2006-04-27 03:33:00,5.97913,5.98054,5.97909,5.97967,13000000.0
2006-04-27 03:34:00,5.98016,5.98152,5.97968,5.97985,16000000.0
2006-04-27 03:35:00,5.98057,5.98132,5.98015,5.98059,10000000.0
2006-04-27 03:36:00,5.98085,5.98136,5.98021,5.98136,11000000.0
2006-04-27 03:37:00,5.98159,5.98159,5.97939,5.98057,13000000.0
2006-04-27 03:38:00,5.9797,5.98143,5.97947,5.98143,13000000.0
2006-04-27 03:39:00,5.98146,5.98228,5.98066,5.98215,13000000.0
2006-04-27 03:40:00,5.98164,5.98164,5.98091,5.98091,12000000.0
2006-04-27 03:41:00,5.98103,5.98103,5.98073,5.98094,16000000.0
2006-04-27 03:42:00,5.98086,5.98186,5.98049,5.9812,21000000.0
2006-04-27 03:43:00,5.98077,5.98077,5.98014,5.98029,18000000.0
2006-04-27 03:44:00,5.98079,5.98224,5.98065,5.98224,15000000.0
2006-04-27 03:45:00,5.98185,5.98239,5.98145,5.98145,9000000.0
2006-04-27 03:46:00,5.9818,5.9818,5.98056,5.98067,8000000.0
2006-04-27 03:47:00,5.98211,5.98225,5.98121,5.9819,11000000.0
2006-04-27 03:48:00,5.98163,5.98273,5.98123,5.98253,9000000.0
2006-04-27 03:49:00,5.98308,5.98341,5.98187,5.98244,16000000.0
2006-04-27 03:50:00,5.98231,5.98257,5.98128,5.9813,19000000.0
2006-04-27 03:51:00,5.98111,5.98118,5.98103,5.98105,9000000.0
2006-04-27 03:52:00,5.98137,5.98244,5.98102,5.98102,19000000.0
2006-04-27 03:53:00,5.98085,5.98249,5.98052,5.98052,10000000.0
2006-04-27 03:54:00,5.98083,5.98233,5.98083,5.98203,17000000.0
2006-04-27 03:55:00,5.98236,5.9825,5.98098,5.98158,16000000.0
2006-04-27 03:56:00,5.98165,5.98247,5.98066,5.98066,7000000.0
2006-04-27 03:57:00,5.9823,5.9823,5.98129,5.98129,11000000.0
2006-04-27 03:58:00,5.98201,5.98407,5.98201,5.98407,12000000.0
2006-04-27 03:59:00,5.98285,5.98321,5.98118,5.98118,17000000.0
2006-04-27 04:00:00,5.98235,5.98309,5.98155,5.98191,12000000.0
2006-04-27 04:01:00,5.98195,5.98222,5.98191,5.98222,16000000.0
2006-04-27 04:02:00,5.98201,5.98349,5.98188,5.98349,14000000.0
2006-04-27 04:03:00,5.98349,5.98435,5.9822,5.98335,12000000.0
2006-04-27 04:04:00,5.98277,5.98429,5.98246,5.98246,16000000.0
2006-04-27 04:05:00,5.98357,5.98367,5.98178,5.98316,13000000.0
2006-04-27 04:06:00,5.98318,5.98323,5.98235,5.98235,16000000.0
2006-04-27 04:07:00,5.98222,5.98239,5.98218,5.98223,13000000.0
2006-04-27 04:08:00,5.98199,5.98329,5.98091,5.98261,14000000.0
2006-04-27 04:09:00,5.98323,5.98399,5.98134,5.98212,10000000.0
2006-04-27 04:10:00,5.98295,5.98299,5.98146,5.98299,12000000.0
2006-04-27 04:11:00,5.98295,5.98317,5.98217,5.98265,14000000.0
2006-04-27 04:12:00,5.98378,5.98378,5.98206,5.98206,19000000.0
2006-04-27 04:13:00,5.98282,5.98282,5.98142,5.98216,20000000.0
2006-04-27 04:14:00,5.98254,5.98294,5.98217,5.98274,12000000.0
2006-04-27 04:15:00,5.98303,5.98326,5.98299,5.98317,8000000.0
2006-04-27 04:16:00,5.98308,5.98319,5.98291,5.98295,13000000.0
2006-04-27 04:17:00,5.98316,5.98454,5.98316,5.98381,15000000.0
2006-04-27 04:18:00,5.98344,5.98344,5.98218,5.98226,9000000.0
2006-04-27 04:19:00,5.98267,5.98417,5.98267,5.98384,12000000.0
2006-04-27 04:20:00,5.98354,5.98354,5.98234,5.98234,9000000.0
2006-04-27 04:21:00,5.982,5.98224,5.98198,5.98198,17000000.0
2006-04-27 04:22:00,5.98214,5.98223,5.98196,5.98204,14000000.0
2006-04-27 04:23:00,5.98213,5.98214,5.98183,5.98185,10000000.0
2006-04-27 04:24:00,5.98232,5.98505,5.98232,5.98368,12000000.0
2006-04-27 04:25:00,5.98351,5.98351,5.98276,5.98283,10000000.0
2006-04-27 04:26:00,5.98289,5.98425,5.98278,5.98425,7000000.0
2006-04-27 04:27:00,5.98389,5.98389,5.98194,5.98194,15000000.0
2006-04-27 04:28:00,5.98307,5.98352,5.98135,5.98141,7000000.0
2006-04-27 04:29:00,5.98304,5.98365,5.98216,5.9827,14000000.0
2006-04-27 04:30:00,5.98213,5.98234,5.98213,5.98215,11000000.0
2006-04-27 04:31:00,5.98225,5.98232,5.98201,5.98205,15000000.0
2006-04-27 04:32:00,5.98259,5.98393,5.98255,5.98323,17000000.0
2006-04-27 04:33:00,5.98449,5.98449,5.98168,5.98179,14000000.0
2006-04-27 04:34:00,5.98208,5.98266,5.98184,5.9822,9000000.0
2006-04-27 04:35:00,5.98233,5.98239,5.98206,5.98211,12000000.0
2006-04-27 04:36:00,5.98224,5.98235,5.98206,5.98225,12000000.0
2006-04-27 04:37:00,5.98305,5.98403,5.9829,5.9829,12000000.0
2006-04-27 04:38:00,5.98237,5.983,5.9816,5.98164,11000000.0
2006-04-27 04:39:00,5.98235,5.98394,5.98144,5.98304,17000000.0
2006-04-27 04:40:00,5.98246,5.98328,5.98189,5.98328,9000000.0
2006-04-27 04:41:00,5.98353,5.98353,5.98229,5.98269,10000000.0
2006-04-27 04:42:00,5.98265,5.98379,5.98265,5.98355,8000000.0
2006-04-27 04:43:00,5.98354,5.98412,5.98146,5.98362,18000000.0
2006-04-27 04:44:00,5.98286,5.98358,5.98278,5.98358,9000000.0
2006-04-27 04:45:00,5.98314,5.9834,5.98229,5.98229,9000000.0
2006-04-27 04:46:00,5.98214,5.98339,5.98214,5.98312,16000000.0
2006-04-27 04:47:00,5.983,5.98349,5.98192,5.98241,12000000.0
2006-04-27 04:48:00,5.98251,5.98349,5.98189,5.98189,10000000.0
2006-04-27 04:49:00,5.98342,5.98372,5.9823,5.98321,16000000.0
2006-04-27 04:50:00,5.98368,5.98446,5.98329,5.98329,16000000.0
2006-04-27 04:51:00,5.98339,5.98401,5.98251,5.98295,20000000.0
2006-04-27 04:52:00,5.983,5.9831,5.982,5.98214,13000000.0
2006-04-27 04:53:00,5.98312,5.98332,5.98277,5.98277,11000000.0
2006-04-27 04:54:00,5.98279,5.98354,5.98223,5.98295,11000000.0
2006-04-27 04:55:00,5.98353,5.98386,5.98273,5.98281,12000000.0
2006-04-27 04:56:00,5.98216,5.98216,5.98187,5.98213,16000000.0
2006-04-27 04:57:00,5.98224,5.98248,5.98141,5.98217,7000000.0
2006-04-27 04:58:00,5.98257,5.98265,5.98181,5.98181,13000000.0
2006-04-27 04:59:00,5.98169,5.98339,5.9815,5.98336,17000000.0
2006-04-27 05:00:00,5.98301,5.98315,5.98168,5.98168,10000000.0
2006-04-27 05:01:00,5.98158,5.98171,5.98147,5.98158,13000000.0
2006-04-27 05:02:00,5.98208,5.98286,5.98134,5.9818,18000000.0
2006-04-27 05:03:00,5.98148,5.98315,5.98148,5.98159,9000000.0
2006-04-27 05:04:00,5.98215,5.98407,5.98214,5.98406,12000000.0
2006-04-27 05:05:00,5.9836,5.98444,5.98185,5.98444,10000000.0
2006-04-27 05:06:00,5.98401,5.98504,5.98364,5.98504,20000000.0
2006-04-27 05:07:00,5.98545,5.98545,5.98283,5.9839,10000000.0
2006-04-27 05:08:00,5.98358,5.98525,5.98358,5.9839,17000000.0
2006-04-27 05:09:00,5.98484,5.9863,5.98384,5.9863,15000000.0
2006-04-27 05:10:00,5.9853,5.98595,5.98355,5.98463,10000000.0
2006-04-27 05:11:00,5.98531,5.98531,5.98424,5.98499,16000000.0
2006-04-27 05:12:00,5.98499,5.98522,5.98427,5.98491,7000000.0
2006-04-27 05:13:00,5.98514,5.98514,5.98484,5.98485,12000000.0
2006-04-27 05:14:00,5.98467,5.98467,5.9835,5.98438,14000000.0
2006-04-27 05:15:00,5.98458,5.9851,5.98336,5.98426,16000000.0
2006-04-27 05:16:00,5.98457,5.98509,5.98336,5.98431,15000000.0
2006-04-27 05:17:00,5.98384,5.98409,5.98295,5.98295,10000000.0
2006-04-27 05:18:00,5.98245,5.9843,5.98245,5.98386,13000000.0
2006-04-27 05:19:00,5.98411,5.98515,5.98382,5.98512,13000000.0
2006-04-27 05:20:00,5.98459,5.98462,5.98329,5.98332,20000000.0
2006-04-27 05:21:00,5.98324,5.98554,5.98324,5.98506,9000000.0
2006-04-27 05:22:00,5.98493,5.98573,5.9837,5.98478,17000000.0
2006-04-27 05:23:00,5.98511,5.98568,5.98454,5.98456,14000000.0
2006-04-27 05:24:00,5.98491,5.98592,5.98422,5.98452,19000000.0
2006-04-27 05:25:00,5.9833,5.98436,5.9833,5.98404,13000000.0
2006-04-27 05:26:00,5.98449,5.98618,5.98449,5.98536,13000000.0
2006-04-27 05:27:00,5.98507,5.98588,5.98366,5.98422,13000000.0
2006-04-27 05:28:00,5.98465,5.98492,5.98405,5.98492,10000000.0
2006-04-27 05:29:00,5.98517,5.98548,5.98436,5.98506,17000000.0
2006-04-27 05:30:00,5.98538,5.98725,5.98455,5.98586,21000000.0
2006-04-27 05:31:00,5.98615,5.98683,5.98509,5.98683,13000000.0
2006-04-27 05:32:00,5.98727,5.98727,5.98545,5.9859,16000000.0
2006-04-27 05:33:00,5.98584,5.98738,5.98574,5.98738,13000000.0
2006-04-27 05:34:00,5.98553,5.98647,5.98447,5.98593,13000000.0
2006-04-27 05:35:00,5.98565,5.98612,5.98438,5.98542,14000000.0
2006-04-27 05:36:00,5.98568,5.98622,5.9849,5.985,18000000.0
2006-04-27 05:37:00,5.98427,5.9856,5.98427,5.98503,12000000.0
2006-04-27 05:38:00,5.98593,5.98672,5.98571,5.98669,13000000.0
2006-04-27 05:39:00,5.98561,5.98675,5.98463,5.98622,21000000.0
2006-04-27 05:40:00,5.98603,5.98724,5.9856,5.98682,14000000.0
2006-04-27 05:41:00,5.98643,5.98767,5.98523,5.98767,13000000.0
2006-04-27 05:42:00,5.98599,5.98616,5.98485,5.98563,8000000.0
2006-04-27 05:43:00,5.9859,5.9859,5.98414,5.98488,13000000.0
2006-04-27 05:44:00,5.98343,5.98457,5.98262,5.98262,13000000.0
2006-04-27 05:45:00,5.9829,5.98439,5.98265,5.98431,24000000.0
2006-04-27 05:46:00,5.98477,5.9849,5.98335,5.98402,14000000.0
2006-04-27 05:47:00,5.98398,5.98533,5.98377,5.98533,11000000.0
2006-04-27 05:48:00,5.98447,5.98528,5.98359,5.98495,18000000.0
2006-04-27 05:49:00,5.98543,5.98543,5.98415,5.98415,10000000.0
2006-04-27 05:50:00,5.98484,5.98511,5.98388,5.98396,10000000.0
2006-04-27 05:51:00,5.98405,5.98549,5.98405,5.98549,11000000.0
2006-04-27 05:52:00,5.98571,5.98621,5.98531,5.98609,19000000.0
2006-04-27 05:53:00,5.98595,5.98595,5.98409,5.98545,15000000.0
2006-04-27 05:54:00,5.98479,5.98569,5.98455,5.985,7000000.0
2006-04-27 05:55:00,5.98477,5.98561,5.98387,5.98492,12000000.0
2006-04-27 05:56:00,5.98325,5.98501,5.98321,5.98399,16000000.0
2006-04-27 05:57:00,5.98419,5.98517,5.98416,5.98517,11000000.0
2006-04-27 05:58:00,5.98471,5.98636,5.98399,5.98441,22000000.0
2006-04-27 05:59:00,5.98481,5.98498,5.98426,5.98426,9000000.0
2006-04-27 06:00:00,5.98426,5.98501,5.98417,5.98497,17000000.0
2006-04-27 06:01:00,5.9852,5.98536,5.98513,5.98514,18000000.0
2006-04-27 06:02:00,5.98538,5.98608,5.98521,5.98608,18000000.0
2006-04-27 06:03:00,5.98433,5.98465,5.98353,5.984,16000000.0
2006-04-27 06:04:00,5.98442,5.98536,5.98424,5.98536,8000000.0
2006-04-27 06:05:00,5.9835,5.98492,5.9835,5.9842,10000000.0
2006-04-27 06:06:00,5.98426,5.98546,5.98404,5.98427,27000000.0
2006-04-27 06:07:00,5.98373,5.98522,5.98373,5.9852,17000000.0
2006-04-27 06:08:00,5.98572,5.98572,5.98545,5.98552,14000000.0
2006-04-27 06:09:00,5.98534,5.98569,5.98446,5.98446,13000000.0
2006-04-27 06:10:00,5.98403,5.98659,5.98403,5.98522,14000000.0
2006-04-27 06:11:00,5.9843,5.98635,5.98428,5.9848,16000000.0
2006-04-27 06:12:00,5.98493,5.98548,5.98396,5.98445,17000000.0
2006-04-27 06:13:00,5.9851,5.98591,5.9841,5.98455,14000000.0
2006-04-27 06:14:00,5.98502,5.98526,5.98386,5.98526,12000000.0
2006-04-27 06:15:00,5.98518,5.98628,5.98406,5.98564,13000000.0
2006-04-27 06:16:00,5.98443,5.98649,5.98383,5.98507,14000000.0
2006-04-27 06:17:00,5.98708,5.98728,5.98513,5.98513,11000000.0
2006-04-27 06:18:00,5.98483,5.98639,5.98483,5.98617,12000000.0
2006-04-27 06:19:00,5.98466,5.98686,5.98466,5.98656,19000000.0
2006-04-27 06:20:00,5.98559,5.98706,5.98558,5.9869,11000000.0
2006-04-27 06:21:00,5.98774,5.98792,5.98647,5.98738,9000000.0
2006-04-27 06:22:00,5.98725,5.98725,5.98504,5.98506,22000000.0
2006-04-27 06:23:00,5.98534,5.98613,5.98518,5.98598,18000000.0
2006-04-27 06:24:00,5.98619,5.98705,5.98538,5.98705,8000000.0
2006-04-27 06:25:00,5.98706,5.98706,5.98532,5.98631,9000000.0
2006-04-27 06:26:00,5.98502,5.98671,5.98502,5.98577,13000000.0
2006-04-27 06:27:00,5.98625,5.98657,5.98465,5.98657,15000000.0
2006-04-27 06:28:00,5.98682,5.98682,5.98456,5.98523,18000000.0
2006-04-27 06:29:00,5.98646,5.98789,5.98616,5.98642,16000000.0
2006-04-27 06:30:00,5.98664,5.98771,5.98595,5.98771,10000000.0
2006-04-27 06:31:00,5.98705,5.98751,5.98551,5.98551,13000000.0
2006-04-27 06:32:00,5.98568,5.98635,5.98498,5.98566,10000000.0
2006-04-27 06:33:00,5.98763,5.98763,5.98516,5.9854,10000000.0
2006-04-27 06:34:00,5.98509,5.98509,5.98474,5.98507,15000000.0
2006-04-27 06:35:00,5.98511,5.98763,5.98507,5.98763,13000000.0
2006-04-27 06:36:00,5.98649,5.98703,5.98483,5.98668,23000000.0
2006-04-27 06:37:00,5.98655,5.98655,5.98468,5.98495,11000000.0
2006-04-27 06:38:00,5.98521,5.98706,5.98521,5.98607,17000000.0
2006-04-27 06:39:00,5.98519,5.98541,5.98496,5.98541,8000000.0
2006-04-27 06:40:00,5.98596,5.98646,5.98458,5.98525,15000000.0
2006-04-27 06:41:00,5.98552,5.98686,5.9855,5.98686,15000000.0
2006-04-27 06:42:00,5.98681,5.98681,5.98437,5.98674,16000000.0
2006-04-27 06:43:00,5.98656,5.98656,5.98482,5.98503,12000000.0
2006-04-27 06:44:00,5.98582,5.98582,5.9847,5.98474,13000000.0
2006-04-27 06:45:00,5.98442,5.98461,5.98436,5.98442,14000000.0
2006-04-27 06:46:00,5.98466,5.98466,5.98432,5.98441,12000000.0
2006-04-27 06:47:00,5.9847,5.98571,5.98393,5.98393,11000000.0
2006-04-27 06:48:00,5.98358,5.98626,5.98358,5.98508,15000000.0
2006-04-27 06:49:00,5.9851,5.98566,5.98437,5.98437,17000000.0
2006-04-27 06:50:00,5.98386,5.98565,5.98386,5.98517,13000000.0
2006-04-27 06:51:00,5.98483,5.98555,5.98425,5.98425,8000000.0
2006-04-27 06:52:00,5.98411,5.98544,5.98388,5.98388,14000000.0
2006-04-27 06:53:00,5.98424,5.98424,5.98378,5.98383,13000000.0
2006-04-27 06:54:00,5.9836,5.9838,5.98352,5.98367,8000000.0
2006-04-27 06:55:00,5.98378,5.98378,5.98345,5.98349,10000000.0
2006-04-27 06:56:00,5.9837,5.98386,5.98352,5.98362,11000000.0
2006-04-27 06:57:00,5.98359,5.9838,5.98357,5.98357,17000000.0
2006-04-27 06:58:00,5.98447,5.98532,5.98342,5.98473,12000000.0
2006-04-27 06:59:00,5.98434,5.98521,5.98362,5.98486,14000000.0
2006-04-27 07:00:00,5.98491,5.98592,5.98424,5.98592,11000000.0
2006-04-27 07:01:00,5.98559,5.98572,5.98487,5.9853,10000000.0
2006-04-27 07:02:00,5.98553,5.9857,5.98484,5.98507,14000000.0
2006-04-27 07:03:00,5.98498,5.98498,5.98398,5.98398,7000000.0
2006-04-27 07:04:00,5.98397,5.98436,5.9831,5.98396,16000000.0
2006-04-27 07:05:00,5.98457,5.98457,5.98301,5.98368,15000000.0
2006-04-27 07:06:00,5.98371,5.98484,5.98322,5.98447,16000000.0
2006-04-27 07:07:00,5.98435,5.98478,5.98304,5.98478,12000000.0
2006-04-27 07:08:00,5.98467,5.98488,5.98317,5.98317,8000000.0
2006-04-27 07:09:00,5.98297,5.98355,5.9817,5.98237,8000000.0
2006-04-27 07:10:00,5.98245,5.98411,5.98154,5.98411,16000000.0
2006-04-27 07:11:00,5.98475,5.98475,5.98359,5.98369,17000000.0
2006-04-27 07:12:00,5.98344,5.9844,5.98255,5.98431,20000000.0
2006-04-27 07:13:00,5.98397,5.98507,5.98312,5.98436,18000000.0
2006-04-27 07:14:00,5.98365,5.98399,5.98287,5.98362,11000000.0
2006-04-27 07:15:00,5.98365,5.9844,5.98306,5.98337,18000000.0
2006-04-27 07:16:00,5.98248,5.9844,5.98248,5.98417,18000000.0
2006-04-27 07:17:00,5.98413,5.98518,5.98312,5.98412,12000000.0
2006-04-27 07:18:00,5.98273,5.98412,5.98273,5.98412,18000000.0
2006-04-27 07:19:00,5.98394,5.98444,5.98368,5.98435,14000000.0
2006-04-27 07:20:00,5.9846,5.9846,5.98429,5.98454,18000000.0
2006-04-27 07:21:00,5.98418,5.98418,5.98242,5.9831,13000000.0
2006-04-27 07:22:00,5.98374,5.98496,5.98369,5.98369,14000000.0
2006-04-27 07:23:00,5.98381,5.98391,5.98199,5.98387,15000000.0
2006-04-27 07:24:00,5.98368,5.98373,5.98277,5.9836,16000000.0
2006-04-27 07:25:00,5.98418,5.98425,5.98395,5.98395,15000000.0
2006-04-27 07:26:00,5.98384,5.98399,5.98275,5.98275,13000000.0
2006-04-27 07:27:00,5.98263,5.98328,5.98256,5.98317,12000000.0
2006-04-27 07:28:00,5.98259,5.98271,5.9815,5.98224,22000000.0
2006-04-27 07:29:00,5.98163,5.98318,5.98113,5.98248,16000000.0
2006-04-27 07:30:00,5.98259,5.98307,5.98194,5.98255,14000000.0
2006-04-27 07:31:00,5.98167,5.9834,5.98167,5.9834,13000000.0
2006-04-27 07:32:00,5.98365,5.98365,5.98084,5.98337,9000000.0
2006-04-27 07:33:00,5.98125,5.98291,5.98122,5.98291,7000000.0
2006-04-27 07:34:00,5.98257,5.98257,5.98137,5.98226,18000000.0
2006-04-27 07:35:00,5.98251,5.98288,5.98169,5.98169,9000000.0
2006-04-27 07:36:00,5.98275,5.98427,5.98192,5.98296,13000000.0
2006-04-27 07:37:00,5.98236,5.98309,5.98159,5.98247,11000000.0
2006-04-27 07:38:00,5.98203,5.98291,5.98175,5.98273,11000000.0
2006-04-27 07:39:00,5.98112,5.98372,5.98067,5.98122,19000000.0
2006-04-27 07:40:00,5.98168,5.9827,5.98103,5.9821,11000000.0
2006-04-27 07:41:00,5.98055,5.98247,5.98055,5.98237,7000000.0
2006-04-27 07:42:00,5.98233,5.98297,5.98121,5.98144,13000000.0
2006-04-27 07:43:00,5.98297,5.98355,5.98156,5.98181,14000000.0
2006-04-27 07:44:00,5.98311,5.9832,5.98176,5.98209,10000000.0
2006-04-27 07:45:00,5.98177,5.98248,5.9813,5.98148,8000000.0
2006-04-27 07:46:00,5.98117,5.98293,5.98107,5.98136,13000000.0
2006-04-27 07:47:00,5.98271,5.98372,5.98209,5.98304,15000000.0
2006-04-27 07:48:00,5.98333,5.9838,5.9813,5.98294,13000000.0
2006-04-27 07:49:00,5.98295,5.98313,5.98144,5.98144,10000000.0
2006-04-27 07:50:00,5.98179,5.98316,5.9813,5.98135,17000000.0
2006-04-27 07:51:00,5.98154,5.98311,5.98087,5.98205,16000000.0
2006-04-27 07:52:00,5.98176,5.98217,5.97993,5.98143,13000000.0
2006-04-27 07:53:00,5.98208,5.98259,5.98208,5.98256,10000000.0
2006-04-27 07:54:00,5.98228,5.98316,5.98183,5.98316,11000000.0
2006-04-27 07:55:00,5.9828,5.98422,5.98173,5.98215,12000000.0
2006-04-27 07:56:00,5.98181,5.98385,5.98181,5.98341,13000000.0
2006-04-27 07:57:00,5.98431,5.98431,5.98156,5.98156,8000000.0
2006-04-27 07:58:00,5.98202,5.98418,5.98202,5.98418,14000000.0
2006-04-27 07:59:00,5.98424,5.98429,5.98227,5.98396,15000000.0
2006-04-27 08:00:00,5.98472,5.98472,5.98284,5.9845,10000000.0
2006-04-27 08:01:00,5.98336,5.98409,5.98253,5.98253,13000000.0
2006-04-27 08:02:00,5.98231,5.98338,5.98184,5.98284,14000000.0
2006-04-27 08:03:00,5.98362,5.98464,5.98279,5.98464,12000000.0
2006-04-27 08:04:00,5.98322,5.98364,5.98149,5.98187,16000000.0
2006-04-27 08:05:00,5.98215,5.98551,5.98215,5.98483,14000000.0
2006-04-27 08:06:00,5.98532,5.98719,5.9848,5.98625,19000000.0
2006-04-27 08:07:00,5.98751,5.98754,5.98546,5.98603,19000000.0
2006-04-27 08:08:00,5.98577,5.98749,5.98488,5.98749,11000000.0
2006-04-27 08:09:00,5.98659,5.98765,5.98523,5.98525,10000000.0
2006-04-27 08:10:00,5.98528,5.98677,5.98496,5.98574,16000000.0
2006-04-27 08:11:00,5.98452,5.98542,5.98399,5.98537,9000000.0
2006-04-27 08:12:00,5.98539,5.98629,5.98465,5.98536,10000000.0
2006-04-27 08:13:00,5.98478,5.98648,5.98477,5.98569,11000000.0
2006-04-27 08:14:00,5.98603,5.98611,5.98461,5.98529,12000000.0
2006-04-27 08:15:00,5.98618,5.98677,5.98505,5.98677,15000000.0
2006-04-27 08:16:00,5.98624,5.98746,5.98487,5.98712,14000000.0
2006-04-27 08:17:00,5.98664,5.9874,5.98633,5.98692,10000000.0
2006-04-27 08:18:00,5.9878,5.98823,5.98702,5.98792,9000000.0
2006-04-27 08:19:00,5.98739,5.9876,5.98639,5.98724,11000000.0
2006-04-27 08:20:00,5.98694,5.98766,5.98642,5.98642,11000000.0
2006-04-27 08:21:00,5.9876,5.98772,5.98635,5.98709,20000000.0
2006-04-27 08:22:00,5.98716,5.98757,5.98622,5.98626,8000000.0
2006-04-27 08:23:00,5.98716,5.98781,5.98639,5.98692,12000000.0
2006-04-27 08:24:00,5.98635,5.98657,5.98499,5.98633,13000000.0
2006-04-27 08:25:00,5.98509,5.9884,5.98509,5.98655,12000000.0
2006-04-27 08:26:00,5.98676,5.98974,5.98676,5.98974,13000000.0
2006-04-27 08:27:00,5.99026,5.99074,5.98902,5.99059,11000000.0
2006-04-27 08:28:00,5.99013,5.99049,5.98899,5.99024,8000000.0
2006-04-27 08:29:00,5.9902,5.99093,5.98925,5.99087,12000000.0
2006-04-27 08:30:00,5.99011,5.99089,5.98912,5.99044,11000000.0
2006-04-27 08:31:00,5.99091,5.99096,5.98906,5.98992,10000000.0
2006-04-27 08:32:00,5.98855,5.99006,5.98833,5.98975,13000000.0
2006-04-27 08:33:00,5.98946,5.98946,5.98746,5.9887,11000000.0
2006-04-27 08:34:00,5.98861,5.98863,5.98771,5.98845,17000000.0
2006-04-27 08:35:00,5.98824,5.98899,5.98709,5.98769,11000000.0
2006-04-27 08:36:00,5.98942,5.98967,5.9881,5.98917,10000000.0
2006-04-27 08:37:00,5.98932,5.98946,5.98882,5.98889,9000000.0
2006-04-27 08:38:00,5.9879,5.98927,5.98765,5.98853,18000000.0
2006-04-27 08:39:00,5.98828,5.98925,5.98746,5.98858,8000000.0
2006-04-27 08:40:00,5.98819,5.98827,5.98651,5.98703,7000000.0
2006-04-27 08:41:00,5.98772,5.98774,5.98661,5.98765,16000000.0
2006-04-27 08:42:00,5.98695,5.98731,5.98602,5.98731,14000000.0
2006-04-27 08:43:00,5.98806,5.98852,5.98647,5.98852,12000000.0
2006-04-27 08:44:00,5.98686,5.98782,5.98647,5.98647,9000000.0
2006-04-27 08:45:00,5.98784,5.98921,5.98754,5.98917,18000000.0
2006-04-27 08:46:00,5.98889,5.98912,5.98788,5.98835,14000000.0
2006-04-27 08:47:00,5.98892,5.98997,5.98892,5.9895,18000000.0
2006-04-27 08:48:00,5.98878,5.98927,5.98591,5.98899,12000000.0
2006-04-27 08:49:00,5.98858,5.98877,5.98628,5.98734,14000000.0
2006-04-27 08:50:00,5.98627,5.98731,5.98619,5.98624,16000000.0
2006-04-27 08:51:00,5.98698,5.98789,5.98522,5.9861,21000000.0
2006-04-27 08:52:00,5.98582,5.98582,5.9825,5.98404,20000000.0
2006-04-27 08:53:00,5.98389,5.98409,5.98255,5.98405,7000000.0
2006-04-27 08:54:00,5.9824,5.98552,5.9824,5.98503,17000000.0
2006-04-27 08:55:00,5.98538,5.98538,5.98339,5.98381,12000000.0
2006-04-27 08:56:00,5.98514,5.98588,5.9834,5.98475,17000000.0
2006-04-27 08:57:00,5.9852,5.9855,5.98347,5.98522,16000000.0
2006-04-27 08:58:00,5.98463,5.98463,5.98202,5.98445,12000000.0
2006-04-27 08:59:00,5.98338,5.98502,5.98297,5.98361,13000000.0
2006-04-27 09:00:00,5.98516,5.98572,5.98074,5.98457,17000000.0
2006-04-27 09:01:00,5.98504,5.98623,5.98455,5.98537,13000000.0
2006-04-27 09:02:00,5.98536,5.9854,5.9843,5.9846,8000000.0
2006-04-27 09:03:00,5.98504,5.98578,5.98389,5.98516,16000000.0
2006-04-27 09:04:00,5.98551,5.98551,5.98253,5.98432,8000000.0
2006-04-27 09:05:00,5.9851,5.98647,5.98495,5.9859,11000000.0
2006-04-27 09:06:00,5.98635,5.98647,5.98372,5.98372,10000000.0
2006-04-27 09:07:00,5.98553,5.98606,5.98375,5.98546,10000000.0
2006-04-27 09:08:00,5.98522,5.98638,5.98436,5.98545,19000000.0
2006-04-27 09:09:00,5.98579,5.98609,5.98422,5.98443,16000000.0
2006-04-27 09:10:00,5.98552,5.98677,5.98449,5.98666,8000000.0
2006-04-27 09:11:00,5.98651,5.98665,5.9851,5.98645,11000000.0
2006-04-27 09:12:00,5.98645,5.98679,5.98478,5.98642,16000000.0
2006-04-27 09:13:00,5.98521,5.98625,5.98434,5.98499,15000000.0
2006-04-27 09:14:00,5.98501,5.98653,5.98451,5.98644,17000000.0
2006-04-27 09:15:00,5.9855,5.9855,5.98189,5.98454,12000000.0
2006-04-27 09:16:00,5.98598,5.98598,5.98402,5.98544,14000000.0
2006-04-27 09:17:00,5.98521,5.98553,5.9833,5.98466,14000000.0
2006-04-27 09:18:00,5.9853,5.98742,5.9853,5.98683,18000000.0
2006-04-27 09:19:00,5.98702,5.9882,5.98557,5.98655,14000000.0
2006-04-27 09:20:00,5.98746,5.98746,5.98452,5.98514,18000000.0
2006-04-27 09:21:00,5.98496,5.98726,5.98496,5.98726,17000000.0
2006-04-27 09:22:00,5.9875,5.9875,5.98574,5.98615,13000000.0
2006-04-27 09:23:00,5.98705,5.98756,5.98593,5.98743,12000000.0
2006-04-27 09:24:00,5.98759,5.98759,5.98488,5.98588,14000000.0
2006-04-27 09:25:00,5.98864,5.98864,5.98617,5.98617,9000000.0
2006-04-27 09:26:00,5.98661,5.98804,5.9852,5.98788,13000000.0
2006-04-27 09:27:00,5.98792,5.98945,5.98679,5.98938,13000000.0
2006-04-27 09:28:00,5.98939,5.98973,5.98706,5.98856,19000000.0
2006-04-27 09:29:00,5.99038,5.99157,5.98878,5.99066,14000000.0
2006-04-27 09:30:00,5.99074,5.99154,5.98905,5.98975,15000000.0
2006-04-27 09:31:00,5.98964,5.98994,5.9872,5.98752,11000000.0
2006-04-27 09:32:00,5.98937,5.99095,5.98822,5.98979,16000000.0
2006-04-27 09:33:00,5.98987,5.99006,5.98915,5.99006,9000000.0
2006-04-27 09:34:00,5.98977,5.99059,5.98913,5.99041,18000000.0
2006-04-27 09:35:00,5.99021,5.99195,5.98979,5.99133,14000000.0
2006-04-27 09:36:00,5.99099,5.99099,5.9892,5.98986,16000000.0
2006-04-27 09:37:00,5.99005,5.99075,5.9864,5.99075,20000000.0
2006-04-27 09:38:00,5.99101,5.99144,5.99044,5.99128,19000000.0
2006-04-27 09:39:00,5.99199,5.99228,5.99193,5.99227,16000000.0
2006-04-27 09:40:00,5.99217,5.99228,5.99188,5.99191,12000000.0
2006-04-27 09:41:00,5.99194,5.99231,5.99169,5.99182,18000000.0
2006-04-27 09:42:00,5.99214,5.99247,5.99198,5.99243,16000000.0
2006-04-27 09:43:00,5.99296,5.99426,5.99296,5.99426,15000000.0
2006-04-27 09:44:00,5.99427,5.99471,5.99251,5.99307,13000000.0
2006-04-27 09:45:00,5.99412,5.99448,5.99289,5.99336,13000000.0
2006-04-27 09:46:00,5.99269,5.99316,5.99099,5.99316,17000000.0
2006-04-27 09:47:00,5.99404,5.99408,5.99332,5.99332,13000000.0
2006-04-27 09:48:00,5.99336,5.99352,5.99317,5.99338,16000000.0
2006-04-27 09:49:00,5.99231,5.99269,5.99103,5.99165,17000000.0
2006-04-27 09:50:00,5.99324,5.99348,5.99214,5.99348,12000000.0
2006-04-27 09:51:00,5.9917,5.99278,5.99129,5.99203,16000000.0
2006-04-27 09:52:00,5.99301,5.99361,5.99068,5.99361,16000000.0
2006-04-27 09:53:00,5.99392,5.99415,5.99376,5.99381,15000000.0
2006-04-27 09:54:00,5.99317,5.9935,5.99139,5.9935,15000000.0
2006-04-27 09:55:00,5.99331,5.99359,5.99023,5.99023,15000000.0
2006-04-27 09:56:00,5.99059,5.99408,5.99059,5.99285,17000000.0
2006-04-27 09:57:00,5.99379,5.99458,5.99225,5.99458,12000000.0
2006-04-27 09:58:00,5.994,5.99591,5.99287,5.99591,14000000.0
2006-04-27 09:59:00,5.99551,5.99565,5.99399,5.99488,10000000.0
2006-04-27 10:00:00,5.995,5.995,5.9927,5.99481,11000000.0
2006-04-27 10:01:00,5.99363,5.99511,5.99253,5.99511,24000000.0
2006-04-27 10:02:00,5.99467,5.99501,5.99336,5.99381,14000000.0
2006-04-27 10:03:00,5.99361,5.99441,5.99198,5.99273,16000000.0
2006-04-27 10:04:00,5.99358,5.99375,5.99226,5.99284,10000000.0
2006-04-27 10:05:00,5.99254,5.99317,5.9921,5.99292,10000000.0
2006-04-27 10:06:00,5.99147,5.99203,5.98733,5.98908,9000000.0
2006-04-27 10:07:00,5.9902,5.99192,5.9901,5.99155,11000000.0
2006-04-27 10:08:00,5.99236,5.99276,5.99099,5.99146,9000000.0
2006-04-27 10:09:00,5.99164,5.99207,5.99069,5.9912,11000000.0
2006-04-27 10:10:00,5.99187,5.99277,5.99063,5.99183,15000000.0
2006-04-27 10:11:00,5.99134,5.9923,5.98967,5.9923,16000000.0
2006-04-27 10:12:00,5.99239,5.99239,5.99051,5.99166,19000000.0
2006-04-27 10:13:00,5.99163,5.99163,5.98997,5.99072,9000000.0
2006-04-27 10:14:00,5.99028,5.99091,5.98917,5.99091,11000000.0
2006-04-27 10:15:00,5.99038,5.99053,5.98879,5.99001,8000000.0
2006-04-27 10:16:00,5.9899,5.9901,5.98807,5.98996,17000000.0
2006-04-27 10:17:00,5.99014,5.99018,5.9888,5.99018,16000000.0
2006-04-27 10:18:00,5.99063,5.99139,5.9893,5.99138,16000000.0
2006-04-27 10:19:00,5.99089,5.99091,5.9892,5.9904,17000000.0
2006-04-27 10:20:00,5.99036,5.99164,5.99002,5.99147,16000000.0
2006-04-27 10:21:00,5.99188,5.99227,5.99077,5.99115,7000000.0
2006-04-27 10:22:00,5.99083,5.99119,5.98919,5.98919,10000000.0
2006-04-27 10:23:00,5.98954,5.99196,5.98954,5.99102,14000000.0
2006-04-27 10:24:00,5.99105,5.99175,5.99043,5.99052,13000000.0
2006-04-27 10:25:00,5.99064,5.99218,5.99013,5.99046,12000000.0
2006-04-27 10:26:00,5.99001,5.99001,5.98814,5.98814,11000000.0
2006-04-27 10:27:00,5.98929,5.98975,5.98797,5.98975,13000000.0
2006-04-27 10:28:00,5.98995,5.99043,5.98755,5.98999,13000000.0
2006-04-27 10:29:00,5.98991,5.99002,5.98831,5.98839,11000000.0
2006-04-27 10:30:00,5.98975,5.99044,5.98947,5.9903,9000000.0
2006-04-27 10:31:00,5.98901,5.99023,5.98751,5.98929,16000000.0
2006-04-27 10:32:00,5.98901,5.99001,5.9885,5.9894,9000000.0
2006-04-27 10:33:00,5.99066,5.99066,5.98963,5.99041,12000000.0
2006-04-27 10:34:00,5.99032,5.99041,5.9901,5.99041,11000000.0
2006-04-27 10:35:00,5.9905,5.99094,5.98806,5.98981,17000000.0
2006-04-27 10:36:00,5.9904,5.99056,5.98949,5.99049,10000000.0
2006-04-27 10:37:00,5.98954,5.99167,5.98894,5.991,15000000.0
2006-04-27 10:38:00,5.99158,5.99172,5.98904,5.9914,17000000.0
2006-04-27 10:39:00,5.99182,5.99252,5.99072,5.99252,13000000.0
2006-04-27 10:40:00,5.99259,5.99288,5.99142,5.99236,10000000.0
2006-04-27 10:41:00,5.99228,5.99285,5.99078,5.99185,15000000.0
2006-04-27 10:42:00,5.99141,5.99141,5.9896,5.99133,12000000.0
2006-04-27 10:43:00,5.99038,5.9909,5.98974,5.99085,13000000.0
2006-04-27 10:44:00,5.99029,5.99043,5.98885,5.99032,12000000.0
2006-04-27 10:45:00,5.99013,5.99162,5.98979,5.98981,13000000.0
2006-04-27 10:46:00,5.99116,5.99172,5.98957,5.99116,13000000.0
2006-04-27 10:47:00,5.9929,5.9929,5.99021,5.99021,7000000.0
2006-04-27 10:48:00,5.99188,5.99225,5.99043,5.99053,12000000.0
2006-04-27 10:49:00,5.99079,5.99184,5.99042,5.99175,10000000.0
2006-04-27 10:50:00,5.99105,5.99189,5.99017,5.99072,14000000.0
2006-04-27 10:51:00,5.9918,5.99231,5.99065,5.99065,11000000.0
2006-04-27 10:52:00,5.9916,5.99286,5.99068,5.99177,20000000.0
2006-04-27 10:53:00,5.99118,5.99242,5.99013,5.99013,9000000.0
2006-04-27 10:54:00,5.99062,5.99203,5.99006,5.99012,18000000.0
2006-04-27 10:55:00,5.98993,5.99271,5.98992,5.99139,10000000.0
2006-04-27 10:56:00,5.99291,5.99291,5.99123,5.99263,11000000.0
2006-04-27 10:57:00,5.99222,5.99275,5.99104,5.99275,8000000.0
2006-04-27 10:58:00,5.99298,5.99301,5.99158,5.99171,10000000.0
2006-04-27 10:59:00,5.9924,5.99281,5.9913,5.99224,10000000.0
2006-04-27 11:00:00,5.99253,5.99329,5.98972,5.99262,15000000.0
2006-04-27 11:01:00,5.99238,5.99256,5.99076,5.99156,12000000.0
2006-04-27 11:02:00,5.99147,5.992,5.99095,5.99163,8000000.0
2006-04-27 11:03:00,5.99171,5.99331,5.99085,5.99174,11000000.0
2006-04-27 11:04:00,5.99269,5.99298,5.99158,5.99237,15000000.0
2006-04-27 11:05:00,5.98988,5.99247,5.98988,5.99028,17000000.0
2006-04-27 11:06:00,5.99164,5.99311,5.99137,5.99239,12000000.0
2006-04-27 11:07:00,5.9918,5.99222,5.99002,5.99086,11000000.0
2006-04-27 11:08:00,5.99123,5.99368,5.99123,5.99212,22000000.0
2006-04-27 11:09:00,5.9933,5.9933,5.99128,5.99196,9000000.0
2006-04-27 11:10:00,5.99258,5.99348,5.99194,5.99264,16000000.0
2006-04-27 11:11:00,5.99111,5.99185,5.98931,5.98931,7000000.0
2006-04-27 11:12:00,5.99019,5.99217,5.99019,5.99147,15000000.0
2006-04-27 11:13:00,5.99192,5.99192,5.98928,5.98928,11000000.0
2006-04-27 11:14:00,5.99018,5.99105,5.98943,5.99039,18000000.0
2006-04-27 11:15:00,5.98922,5.99042,5.98892,5.99042,11000000.0
2006-04-27 11:16:00,5.98999,5.99052,5.98873,5.98992,13000000.0
2006-04-27 11:17:00,5.98988,5.99085,5.98862,5.99085,13000000.0
2006-04-27 11:18:00,5.99087,5.99087,5.98894,5.98961,9000000.0
2006-04-27 11:19:00,5.99033,5.99106,5.99031,5.99106,17000000.0
2006-04-27 11:20:00,5.98995,5.99048,5.98852,5.98899,14000000.0
2006-04-27 11:21:00,5.98989,5.99036,5.98863,5.98974,14000000.0
2006-04-27 11:22:00,5.99019,5.99019,5.98729,5.99009,22000000.0
2006-04-27 11:23:00,5.99078,5.9909,5.98864,5.98927,8000000.0
2006-04-27 11:24:00,5.98998,5.99011,5.98859,5.98961,18000000.0
2006-04-27 11:25:00,5.98994,5.99065,5.98907,5.99001,9000000.0
2006-04-27 11:26:00,5.99004,5.9907,5.9895,5.9898,15000000.0
2006-04-27 11:27:00,5.99014,5.99076,5.98967,5.99073,10000000.0
2006-04-27 11:28:00,5.98899,5.99161,5.9889,5.99124,13000000.0
2006-04-27 11:29:00,5.99176,5.99176,5.98978,5.99059,17000000.0
2006-04-27 11:30:00,5.99165,5.99188,5.99018,5.99052,13000000.0
2006-04-27 11:31:00,5.98955,5.99209,5.98955,5.99127,12000000.0
2006-04-27 11:32:00,5.99072,5.99192,5.99015,5.99109,20000000.0
2006-04-27 11:33:00,5.99272,5.99399,5.99243,5.9938,16000000.0
2006-04-27 11:34:00,5.99441,5.99449,5.99179,5.99321,13000000.0
2006-04-27 11:35:00,5.99342,5.99364,5.992,5.99364,14000000.0
2006-04-27 11:36:00,5.99362,5.99362,5.99172,5.9918,11000000.0
2006-04-27 11:37:00,5.99179,5.99486,5.99179,5.99455,16000000.0
2006-04-27 11:38:00,5.99518,5.99534,5.99321,5.99339,8000000.0
2006-04-27 11:39:00,5.99359,5.99614,5.99359,5.99413,11000000.0
2006-04-27 11:40:00,5.99342,5.99488,5.99261,5.99431,12000000.0
2006-04-27 11:41:00,5.99384,5.9945,5.99282,5.99387,10000000.0
2006-04-27 11:42:00,5.99353,5.99356,5.99206,5.99206,10000000.0
2006-04-27 11:43:00,5.99283,5.99336,5.99115,5.99238,17000000.0
2006-04-27 11:44:00,5.99022,5.99285,5.99022,5.99285,15000000.0
2006-04-27 11:45:00,5.99286,5.99304,5.99132,5.99169,16000000.0
2006-04-27 11:46:00,5.9915,5.99259,5.99131,5.9921,7000000.0
2006-04-27 11:47:00,5.99054,5.99157,5.98979,5.99046,16000000.0
2006-04-27 11:48:00,5.99168,5.99168,5.98917,5.98962,13000000.0
2006-04-27 11:49:00,5.99093,5.99199,5.99025,5.99166,10000000.0
2006-04-27 11:50:00,5.9906,5.99226,5.98932,5.99147,12000000.0
2006-04-27 11:51:00,5.99171,5.99211,5.99119,5.99119,14000000.0
2006-04-27 11:52:00,5.98991,5.99114,5.98961,5.99042,18000000.0
2006-04-27 11:53:00,5.9906,5.99178,5.98927,5.98927,16000000.0
2006-04-27 11:54:00,5.98977,5.9916,5.98977,5.9916,8000000.0
2006-04-27 11:55:00,5.99019,5.9936,5.99019,5.99019,8000000.0
2006-04-27 11:56:00,5.9895,5.9922,5.9895,5.99136,8000000.0
2006-04-27 11:57:00,5.99079,5.99148,5.99046,5.99148,11000000.0
2006-04-27 11:58:00,5.99123,5.99123,5.98937,5.99116,14000000.0
2006-04-27 11:59:00,5.99164,5.99201,5.99137,5.99174,11000000.0
2006-04-27 12:00:00,5.99147,5.9915,5.98875,5.99093,15000000.0
2006-04-27 12:01:00,5.99129,5.99218,5.99014,5.99209,13000000.0
2006-04-27 12:02:00,5.99225,5.99293,5.99034,5.99228,15000000.0
2006-04-27 12:03:00,5.99287,5.99371,5.9921,5.99358,11000000.0
2006-04-27 12:04:00,5.99243,5.9935,5.99169,5.9935,9000000.0
2006-04-27 12:05:00,5.99306,5.99358,5.99255,5.99342,9000000.0
2006-04-27 12:06:00,5.99326,5.99351,5.99218,5.9933,15000000.0
2006-04-27 12:07:00,5.99294,5.99384,5.99245,5.99384,11000000.0
2006-04-27 12:08:00,5.99359,5.99359,5.99059,5.9913,8000000.0
2006-04-27 12:09:00,5.99063,5.99168,5.99012,5.99012,18000000.0
2006-04-27 12:10:00,5.9914,5.99283,5.9907,5.9907,14000000.0
2006-04-27 12:11:00,5.9902,5.99241,5.9902,5.99208,9000000.0
2006-04-27 12:12:00,5.99163,5.99194,5.98978,5.99143,18000000.0
2006-04-27 12:13:00,5.99013,5.99161,5.98962,5.99049,12000000.0
2006-04-27 12:14:00,5.98983,5.9914,5.98983,5.9914,10000000.0
2006-04-27 12:15:00,5.99099,5.99237,5.99068,5.99171,8000000.0
2006-04-27 12:16:00,5.99184,5.99203,5.98964,5.99002,14000000.0
2006-04-27 12:17:00,5.99098,5.99172,5.98993,5.99172,13000000.0
2006-04-27 12:18:00,5.99086,5.99189,5.99047,5.99066,10000000.0
2006-04-27 12:19:00,5.99043,5.99202,5.99,5.99,11000000.0
2006-04-27 12:20:00,5.99079,5.99128,5.98922,5.99128,8000000.0
2006-04-27 12:21:00,5.99131,5.99183,5.98973,5.99106,20000000.0
2006-04-27 12:22:00,5.99118,5.99118,5.98807,5.99108,14000000.0
2006-04-27 12:23:00,5.99089,5.99102,5.98902,5.99026,11000000.0
2006-04-27 12:24:00,5.9884,5.99102,5.9884,5.99093,17000000.0
2006-04-27 12:25:00,5.99026,5.99132,5.98867,5.99132,12000000.0
2006-04-27 12:26:00,5.98926,5.99318,5.98926,5.99318,7000000.0
2006-04-27 12:27:00,5.99317,5.99317,5.99157,5.99264,7000000.0
2006-04-27 12:28:00,5.99304,5.99304,5.99001,5.9928,19000000.0
2006-04-27 12:29:00,5.99107,5.99257,5.99091,5.9921,12000000.0
2006-04-27 12:30:00,5.99228,5.99243,5.99105,5.99177,10000000.0
2006-04-27 12:31:00,5.99139,5.99143,5.98947,5.98947,12000000.0
2006-04-27 12:32:00,5.99024,5.99142,5.98965,5.99116,12000000.0
2006-04-27 12:33:00,5.99092,5.99092,5.9879,5.98801,15000000.0
2006-04-27 12:34:00,5.99008,5.99043,5.98825,5.9897,12000000.0
2006-04-27 12:35:00,5.9904,5.99377,5.9898,5.99346,12000000.0
2006-04-27 12:36:00,5.99425,5.99675,5.99255,5.99494,15000000.0
2006-04-27 12:37:00,5.99493,5.99622,5.99419,5.99589,8000000.0
2006-04-27 12:38:00,5.99489,5.99621,5.99345,5.99502,15000000.0
2006-04-27 12:39:00,5.99556,5.99699,5.99455,5.99477,14000000.0
2006-04-27 12:40:00,5.99679,5.9995,5.99613,5.99655,18000000.0
2006-04-27 12:41:00,5.99825,5.99877,5.99637,5.99844,11000000.0
2006-04-27 12:42:00,5.99784,5.99854,5.99563,5.99611,17000000.0
2006-04-27 12:43:00,5.9971,5.99779,5.99616,5.99779,11000000.0
2006-04-27 12:44:00,5.99657,5.99706,5.9952,5.99609,13000000.0
2006-04-27 12:45:00,5.99611,5.99697,5.99555,5.99639,10000000.0
2006-04-27 12:46:00,5.99624,5.99726,5.99511,5.99542,20000000.0
2006-04-27 12:47:00,5.99769,5.99806,5.99608,5.99636,10000000.0
2006-04-27 12:48:00,5.99749,5.99749,5.99504,5.99685,10000000.0
2006-04-27 12:49:00,5.99644,5.99683,5.99507,5.99672,15000000.0
2006-04-27 12:50:00,5.99695,5.99743,5.99532,5.99708,14000000.0
2006-04-27 12:51:00,5.99684,5.998,5.99612,5.998,14000000.0
2006-04-27 12:52:00,5.9979,5.99903,5.99712,5.99903,9000000.0
2006-04-27 12:53:00,5.99977,6.00005,5.99761,5.99818,9000000.0
2006-04-27 12:54:00,5.99886,5.9998,5.99627,5.99868,20000000.0
2006-04-27 12:55:00,5.99884,5.9997,5.99767,5.99842,12000000.0
2006-04-27 12:56:00,5.99587,5.99856,5.99587,5.99856,7000000.0
2006-04-27 12:57:00,5.99794,5.99819,5.99654,5.99709,13000000.0
2006-04-27 12:58:00,5.99752,5.99814,5.99641,5.99753,16000000.0
2006-04-27 12:59:00,5.99773,5.99823,5.9963,5.99734,14000000.0
2006-04-27 13:00:00,5.99815,5.99815,5.99626,5.99649,12000000.0
2006-04-27 13:01:00,5.9962,5.9976,5.9962,5.99713,17000000.0
2006-04-27 13:02:00,5.99726,5.99849,5.99706,5.99849,10000000.0
2006-04-27 13:03:00,5.99702,5.99911,5.99636,5.99787,22000000.0
2006-04-27 13:04:00,5.99741,5.9983,5.99578,5.99578,20000000.0
2006-04-27 13:05:00,5.99695,5.99782,5.99616,5.99782,14000000.0
2006-04-27 13:06:00,5.99761,5.99808,5.99597,5.99808,17000000.0
2006-04-27 13:07:00,5.99796,5.99847,5.99544,5.99783,22000000.0
2006-04-27 13:08:00,5.99756,5.99778,5.99584,5.99696,12000000.0
2006-04-27 13:09:00,5.99576,5.99691,5.99455,5.99552,12000000.0
2006-04-27 13:10:00,5.99572,5.99693,5.99494,5.99649,20000000.0
2006-04-27 13:11:00,5.9956,5.99633,5.99419,5.99432,12000000.0
2006-04-27 13:12:00,5.99367,5.9957,5.9936,5.9957,16000000.0
2006-04-27 13:13:00,5.99493,5.99591,5.99372,5.99475,14000000.0
2006-04-27 13:14:00,5.99531,5.99531,5.99368,5.99507,17000000.0
2006-04-27 13:15:00,5.99455,5.99562,5.99421,5.99523,7000000.0
2006-04-27 13:16:00,5.99553,5.99603,5.99436,5.99449,9000000.0
2006-04-27 13:17:00,5.99517,5.99517,5.99321,5.99512,15000000.0
2006-04-27 13:18:00,5.9954,5.99542,5.99315,5.99542,17000000.0
2006-04-27 13:19:00,5.99536,5.99536,5.99369,5.99512,15000000.0
2006-04-27 13:20:00,5.99503,5.99582,5.99352,5.99431,12000000.0
2006-04-27 13:21:00,5.99415,5.99704,5.99415,5.99583,24000000.0
2006-04-27 13:22:00,5.99649,5.99789,5.99586,5.99725,12000000.0
2006-04-27 13:23:00,5.99651,5.9974,5.99544,5.99664,12000000.0
2006-04-27 13:24:00,5.99628,5.99693,5.99484,5.99567,18000000.0
2006-04-27 13:25:00,5.9952,5.99691,5.99505,5.99621,12000000.0
2006-04-27 13:26:00,5.99691,5.99701,5.99555,5.99693,12000000.0
2006-04-27 13:27:00,5.997,5.997,5.99441,5.99627,9000000.0
2006-04-27 13:28:00,5.99653,5.99744,5.99637,5.99653,15000000.0
2006-04-27 13:29:00,5.99553,5.99666,5.9939,5.99656,14000000.0
2006-04-27 13:30:00,5.99627,5.99823,5.99555,5.9957,11000000.0
2006-04-27 13:31:00,5.99574,5.99677,5.9954,5.9954,11000000.0
2006-04-27 13:32:00,5.99551,5.99739,5.99546,5.99546,8000000.0
2006-04-27 13:33:00,5.99514,5.99712,5.99514,5.99712,14000000.0
2006-04-27 13:34:00,5.99739,5.99739,5.99556,5.99697,11000000.0
2006-04-27 13:35:00,5.99716,5.99738,5.99645,5.9973,16000000.0
2006-04-27 13:36:00,5.99837,5.9995,5.99775,5.99911,8000000.0
2006-04-27 13:37:00,5.99874,5.9993,5.99765,5.9989,17000000.0
2006-04-27 13:38:00,5.99859,6.0003,5.99789,5.99993,14000000.0
2006-04-27 13:39:00,6.00125,6.00248,6.00057,6.00208,10000000.0
2006-04-27 13:40:00,6.00332,6.00363,6.00131,6.00266,8000000.0
2006-04-27 13:41:00,6.00264,6.00279,6.00017,6.0017,11000000.0
2006-04-27 13:42:00,6.00074,6.00256,6.00074,6.00195,14000000.0
2006-04-27 13:43:00,6.00181,6.00406,6.00111,6.00269,11000000.0
2006-04-27 13:44:00,6.00494,6.00507,6.0027,6.00505,11000000.0
2006-04-27 13:45:00,6.00521,6.00529,6.00325,6.00503,14000000.0
2006-04-27 13:46:00,6.00518,6.00547,6.00272,6.00326,11000000.0
2006-04-27 13:47:00,6.00396,6.00397,6.00205,6.00319,13000000.0
2006-04-27 13:48:00,5.99994,6.0027,5.99976,6.00228,14000000.0
2006-04-27 13:49:00,6.00376,6.00476,6.0025,6.00382,12000000.0
2006-04-27 13:50:00,6.00463,6.00507,6.00142,6.00507,16000000.0
2006-04-27 13:51:00,6.0057,6.00628,6.00368,6.00535,14000000.0
2006-04-27 13:52:00,6.00396,6.00575,6.00347,6.00524,10000000.0
2006-04-27 13:53:00,6.00554,6.00794,6.00554,6.00788,10000000.0
2006-04-27 13:54:00,6.00743,6.0075,6.0059,6.00597,8000000.0
2006-04-27 13:55:00,6.00618,6.00666,6.00555,6.00611,13000000.0
2006-04-27 13:56:00,6.00636,6.00656,6.00298,6.00464,17000000.0
2006-04-27 13:57:00,6.00613,6.00613,6.0021,6.00339,13000000.0
2006-04-27 13:58:00,6.00437,6.00438,6.00114,6.00315,7000000.0
2006-04-27 13:59:00,6.00176,6.00391,6.00176,6.00344,9000000.0
2006-04-27 14:00:00,6.00267,6.0027,6.00157,6.00247,7000000.0
2006-04-27 14:01:00,6.00346,6.00354,6.00182,6.00298,11000000.0
2006-04-27 14:02:00,6.00328,6.004,6.00057,6.00075,19000000.0
2006-04-27 14:03:00,6.00133,6.00445,6.00099,6.00445,13000000.0
2006-04-27 14:04:00,6.00532,6.00669,6.00329,6.00431,22000000.0
2006-04-27 14:05:00,6.00384,6.00384,6.00227,6.00296,17000000.0
2006-04-27 14:06:00,6.00351,6.00351,5.99987,6.00037,11000000.0
2006-04-27 14:07:00,6.0037,6.00437,6.00264,6.00264,9000000.0
2006-04-27 14:08:00,6.00349,6.00372,6.00277,6.00372,11000000.0
2006-04-27 14:09:00,6.00219,6.00354,6.00152,6.00269,12000000.0
2006-04-27 14:10:00,6.00297,6.00297,6.00051,6.00125,13000000.0
2006-04-27 14:11:00,6.00343,6.00343,6.00087,6.00292,14000000.0
2006-04-27 14:12:00,6.00329,6.00374,6.00201,6.00307,11000000.0
2006-04-27 14:13:00,6.00293,6.00455,6.00243,6.00288,11000000.0
2006-04-27 14:14:00,6.00357,6.00398,6.00285,6.00285,7000000.0
2006-04-27 14:15:00,6.00321,6.00394,6.00155,6.00375,14000000.0
2006-04-27 14:16:00,6.00286,6.00491,6.00267,6.00422,13000000.0
2006-04-27 14:17:00,6.00368,6.00417,6.00207,6.00406,22000000.0
2006-04-27 14:18:00,6.00314,6.00409,6.00186,6.00226,15000000.0
2006-04-27 14:19:00,6.00197,6.00427,6.00157,6.00186,12000000.0
2006-04-27 14:20:00,6.0027,6.0027,6.0002,6.0002,7000000.0
2006-04-27 14:21:00,5.99974,6.00158,5.99839,5.99887,13000000.0
2006-04-27 14:22:00,5.9996,6.00001,5.99872,5.99991,8000000.0
2006-04-27 14:23:00,5.99953,5.99953,5.99801,5.99867,11000000.0
2006-04-27 14:24:00,5.99887,5.9996,5.99811,5.9983,13000000.0
2006-04-27 14:25:00,5.99908,5.99944,5.99782,5.99782,15000000.0
2006-04-27 14:26:00,5.99947,5.99967,5.99694,5.99967,8000000.0
2006-04-27 14:27:00,5.99971,6.00032,5.99889,5.99994,10000000.0
2006-04-27 14:28:00,6.00071,6.00144,5.99874,6.00095,11000000.0
2006-04-27 14:29:00,6.00109,6.00127,5.99944,5.99944,21000000.0
2006-04-27 14:30:00,6.00044,6.00053,5.99851,6.00053,11000000.0
2006-04-27 14:31:00,6.0013,6.0013,5.99975,6.00112,17000000.0
2006-04-27 14:32:00,6.00148,6.00169,5.99784,6.00169,15000000.0
2006-04-27 14:33:00,6.00125,6.00158,5.99945,5.9997,8000000.0
2006-04-27 14:34:00,5.99833,6.00056,5.99833,6.00056,9000000.0
2006-04-27 14:35:00,5.99995,6.00144,5.9999,6.00132,11000000.0
2006-04-27 14:36:00,6.00139,6.00173,5.99945,6.00156,15000000.0
2006-04-27 14:37:00,6.00147,6.00252,6.00099,6.00239,8000000.0
2006-04-27 14:38:00,6.00214,6.00237,6.00127,6.00173,10000000.0
2006-04-27 14:39:00,6.00105,6.00174,5.99717,6.00074,19000000.0
2006-04-27 14:40:00,5.99916,6.00108,5.99916,6.00104,15000000.0
2006-04-27 14:41:00,6.00146,6.00146,5.99928,6.00066,15000000.0
2006-04-27 14:42:00,6.00099,6.00238,6.00004,6.00234,17000000.0
2006-04-27 14:43:00,6.00218,6.00287,6.00088,6.00135,15000000.0
2006-04-27 14:44:00,6.00168,6.00182,5.99981,6.00145,15000000.0
2006-04-27 14:45:00,6.00003,6.00137,5.99837,6.00137,9000000.0
2006-04-27 14:46:00,6.00164,6.00176,6.00023,6.00174,11000000.0
2006-04-27 14:47:00,6.00039,6.00172,5.99999,6.00151,12000000.0
2006-04-27 14:48:00,6.002,6.00259,6.00073,6.00189,12000000.0
2006-04-27 14:49:00,6.00172,6.00257,6.00121,6.00193,12000000.0
2006-04-27 14:50:00,6.0011,6.00187,5.99997,5.99997,15000000.0
2006-04-27 14:51:00,5.99989,6.00217,5.99989,6.00088,10000000.0
2006-04-27 14:52:00,6.00154,6.00188,6.00068,6.00075,13000000.0
2006-04-27 14:53:00,6.00133,6.00177,5.99945,6.0013,13000000.0
2006-04-27 14:54:00,6.0016,6.00198,6.00057,6.00057,9000000.0
2006-04-27 14:55:00,5.99888,6.00113,5.99888,6.00065,16000000.0
2006-04-27 14:56:00,6.00033,6.00033,5.99792,5.9981,15000000.0
2006-04-27 14:57:00,5.99827,5.9991,5.99544,5.9991,15000000.0
2006-04-27 14:58:00,5.99664,5.99746,5.99578,5.99596,11000000.0
2006-04-27 14:59:00,5.99552,5.99654,5.99427,5.99654,14000000.0
2006-04-27 15:00:00,5.99668,5.99697,5.99528,5.99633,18000000.0
2006-04-27 15:01:00,5.99544,5.99707,5.99512,5.99592,12000000.0
2006-04-27 15:02:00,5.99696,5.99772,5.99582,5.99763,7000000.0
2006-04-27 15:03:00,5.99786,5.99786,5.9948,5.99664,18000000.0
2006-04-27 15:04:00,5.99723,5.99824,5.99646,5.99693,21000000.0
2006-04-27 15:05:00,5.99646,5.99844,5.99605,5.99724,13000000.0
2006-04-27 15:06:00,5.99697,5.9975,5.99549,5.99711,14000000.0
2006-04-27 15:07:00,5.99652,5.99679,5.99457,5.99567,22000000.0
2006-04-27 15:08:00,5.99509,5.99509,5.99338,5.99506,10000000.0
2006-04-27 15:09:00,5.9942,5.99569,5.994,5.99561,9000000.0
2006-04-27 15:10:00,5.9952,5.99581,5.99423,5.99439,14000000.0
2006-04-27 15:11:00,5.99504,5.99504,5.99266,5.99455,12000000.0
2006-04-27 15:12:00,5.99366,5.99439,5.99253,5.99407,13000000.0
2006-04-27 15:13:00,5.99499,5.99499,5.99194,5.99384,12000000.0
2006-04-27 15:14:00,5.99353,5.99434,5.99288,5.99434,10000000.0
2006-04-27 15:15:00,5.99515,5.99564,5.99366,5.99564,16000000.0
2006-04-27 15:16:00,5.99618,5.99664,5.99288,5.99351,15000000.0
2006-04-27 15:17:00,5.99525,5.99651,5.99424,5.99651,14000000.0
2006-04-27 15:18:00,5.9976,5.9978,5.99564,5.99754,12000000.0
2006-04-27 15:19:00,5.99727,5.99727,5.99512,5.99562,11000000.0
2006-04-27 15:20:00,5.99764,5.99773,5.9934,5.9958,14000000.0
2006-04-27 15:21:00,5.9957,5.99739,5.99545,5.99588,14000000.0
2006-04-27 15:22:00,5.99622,5.99773,5.99529,5.9966,10000000.0
2006-04-27 15:23:00,5.99584,5.99617,5.99338,5.99502,11000000.0
2006-04-27 15:24:00,5.99335,5.99559,5.99335,5.99371,10000000.0
2006-04-27 15:25:00,5.99317,5.99454,5.99293,5.99454,16000000.0
2006-04-27 15:26:00,5.99365,5.9948,5.99193,5.99193,15000000.0
2006-04-27 15:27:00,5.99268,5.99268,5.99145,5.99237,10000000.0
2006-04-27 15:28:00,5.99231,5.99297,5.99149,5.99223,11000000.0
2006-04-27 15:29:00,5.99135,5.99235,5.98964,5.99165,19000000.0
2006-04-27 15:30:00,5.99219,5.99238,5.99095,5.9914,10000000.0
2006-04-27 15:31:00,5.99159,5.99159,5.98875,5.99114,14000000.0
2006-04-27 15:32:00,5.99007,5.99059,5.9886,5.9898,12000000.0
2006-04-27 15:33:00,5.99071,5.99185,5.98911,5.99185,20000000.0
2006-04-27 15:34:00,5.99142,5.9928,5.99002,5.99104,12000000.0
2006-04-27 15:35:00,5.99182,5.99244,5.991,5.99231,12000000.0
2006-04-27 15:36:00,5.99036,5.99262,5.99015,5.99262,10000000.0
2006-04-27 15:37:00,5.99252,5.99271,5.99093,5.99203,10000000.0
2006-04-27 15:38:00,5.99016,5.99212,5.99016,5.9909,13000000.0
2006-04-27 15:39:00,5.99041,5.99126,5.99002,5.99042,7000000.0
2006-04-27 15:40:00,5.99252,5.99287,5.99087,5.99102,10000000.0
2006-04-27 15:41:00,5.99052,5.99298,5.99052,5.99266,9000000.0
2006-04-27 15:42:00,5.99099,5.99388,5.99099,5.99235,13000000.0
2006-04-27 15:43:00,5.99272,5.99359,5.99131,5.99269,16000000.0
2006-04-27 15:44:00,5.99319,5.99481,5.99253,5.99481,14000000.0
2006-04-27 15:45:00,5.99343,5.99434,5.99209,5.99209,15000000.0
2006-04-27 15:46:00,5.99226,5.99473,5.99226,5.99322,13000000.0
2006-04-27 15:47:00,5.99272,5.99435,5.99213,5.99435,9000000.0
2006-04-27 15:48:00,5.99386,5.9946,5.99211,5.99392,21000000.0
2006-04-27 15:49:00,5.99397,5.99496,5.99222,5.99366,23000000.0
2006-04-27 15:50:00,5.99344,5.994,5.99194,5.99304,12000000.0
2006-04-27 15:51:00,5.99368,5.99368,5.99189,5.99298,19000000.0
2006-04-27 15:52:00,5.99325,5.99414,5.9923,5.99343,15000000.0
2006-04-27 15:53:00,5.99296,5.99405,5.99197,5.99405,14000000.0
2006-04-27 15:54:00,5.99401,5.99401,5.99308,5.99332,15000000.0
2006-04-27 15:55:00,5.9924,5.99297,5.99007,5.99254,12000000.0
2006-04-27 15:56:00,5.99343,5.99343,5.9894,5.99125,18000000.0
2006-04-27 15:57:00,5.99243,5.99381,5.99148,5.99259,10000000.0
2006-04-27 15:58:00,5.99339,5.9951,5.99298,5.99447,22000000.0
2006-04-27 15:59:00,5.99317,5.99599,5.99253,5.99574,12000000.0
2006-04-27 16:00:00,5.99523,5.99523,5.97588,5.97588,12000000.0
2006-04-27 16:01:00,5.97211,5.97404,5.97072,5.97336,12000000.0
2006-04-27 16:02:00,5.97412,5.97749,5.97271,5.97749,13000000.0
2006-04-27 16:03:00,5.97795,5.97838,5.97623,5.97623,13000000.0
2006-04-27 16:04:00,5.97664,5.9795,5.9762,5.97887,11000000.0
2006-04-27 16:05:00,5.97954,5.97954,5.97599,5.97599,9000000.0
2006-04-27 16:06:00,5.9738,5.97443,5.97177,5.97253,14000000.0
2006-04-27 16:07:00,5.97339,5.9745,5.97104,5.9717,15000000.0
2006-04-27 16:08:00,5.97078,5.97135,5.96784,5.96958,15000000.0
2006-04-27 16:09:00,5.96743,5.96927,5.96561,5.96723,17000000.0
2006-04-27 16:10:00,5.96722,5.97041,5.96578,5.96701,14000000.0
2006-04-27 16:11:00,5.96488,5.968,5.9645,5.96781,9000000.0
2006-04-27 16:12:00,5.96692,5.96726,5.96501,5.96672,15000000.0
2006-04-27 16:13:00,5.96609,5.96713,5.96499,5.96608,14000000.0
2006-04-27 16:14:00,5.96556,5.96851,5.9655,5.9672,12000000.0
2006-04-27 16:15:00,5.96693,5.96704,5.96211,5.96211,14000000.0
2006-04-27 16:16:00,5.96333,5.96536,5.96164,5.96462,13000000.0
2006-04-27 16:17:00,5.96564,5.96657,5.96445,5.96635,18000000.0
2006-04-27 16:18:00,5.96571,5.96685,5.96358,5.96685,13000000.0
2006-04-27 16:19:00,5.96536,5.96652,5.96412,5.96469,8000000.0
2006-04-27 16:20:00,5.96425,5.96477,5.96152,5.96477,13000000.0
2006-04-27 16:21:00,5.96512,5.96513,5.96207,5.9643,12000000.0
2006-04-27 16:22:00,5.96392,5.96421,5.96087,5.96362,11000000.0
2006-04-27 16:23:00,5.96394,5.96493,5.96127,5.96493,14000000.0
2006-04-27 16:24:00,5.96511,5.96596,5.96385,5.96544,15000000.0
2006-04-27 16:25:00,5.96479,5.96479,5.96208,5.96468,11000000.0
2006-04-27 16:26:00,5.96378,5.96417,5.96123,5.96223,8000000.0
2006-04-27 16:27:00,5.96162,5.96249,5.96068,5.96215,10000000.0
2006-04-27 16:28:00,5.96134,5.96204,5.95665,5.9581,15000000.0
2006-04-27 16:29:00,5.95754,5.95799,5.95283,5.95336,7000000.0
2006-04-27 16:30:00,5.95262,5.95272,5.94865,5.94916,16000000.0
2006-04-27 16:31:00,5.94897,5.95158,5.94672,5.95158,14000000.0
2006-04-27 16:32:00,5.95174,5.95343,5.95079,5.95343,7000000.0
2006-04-27 16:33:00,5.95279,5.95306,5.95074,5.95111,8000000.0
2006-04-27 16:34:00,5.95077,5.9519,5.94976,5.94976,8000000.0
2006-04-27 16:35:00,5.9495,5.94986,5.94712,5.9487,9000000.0
2006-04-27 16:36:00,5.94962,5.95083,5.94862,5.95083,13000000.0
2006-04-27 16:37:00,5.94936,5.95093,5.94871,5.9504,18000000.0
2006-04-27 16:38:00,5.95051,5.95218,5.95006,5.95218,18000000.0
2006-04-27 16:39:00,5.95266,5.9541,5.95221,5.95395,20000000.0
2006-04-27 16:40:00,5.95401,5.95529,5.95326,5.95447,13000000.0
2006-04-27 16:41:00,5.95377,5.95475,5.95231,5.95313,20000000.0
2006-04-27 16:42:00,5.95385,5.95385,5.95071,5.95095,18000000.0
2006-04-27 16:43:00,5.9511,5.95174,5.94702,5.94936,15000000.0
2006-04-27 16:44:00,5.94928,5.95038,5.94902,5.95,20000000.0
2006-04-27 16:45:00,5.95005,5.95286,5.94821,5.94821,13000000.0
2006-04-27 16:46:00,5.94819,5.94819,5.94361,5.94646,15000000.0
2006-04-27 16:47:00,5.94471,5.94622,5.94296,5.94329,8000000.0
2006-04-27 16:48:00,5.94414,5.94487,5.94083,5.94312,11000000.0
2006-04-27 16:49:00,5.94355,5.94442,5.94229,5.94349,12000000.0
2006-04-27 16:50:00,5.9439,5.94431,5.94286,5.94286,15000000.0
2006-04-27 16:51:00,5.94293,5.94387,5.94151,5.94326,18000000.0
2006-04-27 16:52:00,5.94129,5.94185,5.94024,5.94039,14000000.0
2006-04-27 16:53:00,5.94075,5.94175,5.94017,5.94073,8000000.0
2006-04-27 16:54:00,5.94072,5.94171,5.94014,5.94171,11000000.0
2006-04-27 16:55:00,5.94183,5.94395,5.94183,5.94395,12000000.0
2006-04-27 16:56:00,5.94345,5.94425,5.94276,5.94394,10000000.0
2006-04-27 16:57:00,5.94455,5.9453,5.94245,5.94365,8000000.0
2006-04-27 16:58:00,5.94423,5.94467,5.94279,5.94426,9000000.0
2006-04-27 16:59:00,5.94518,5.94518,5.94385,5.94446,13000000.0
2006-04-27 17:00:00,5.94363,5.94381,5.94251,5.94311,11000000.0
2006-04-27 17:01:00,5.94302,5.94376,5.94237,5.94237,12000000.0
2006-04-27 17:02:00,5.94199,5.94273,5.94137,5.94143,10000000.0
2006-04-27 17:03:00,5.94232,5.94353,5.94194,5.94353,16000000.0
2006-04-27 17:04:00,5.94373,5.94553,5.94373,5.94454,13000000.0
2006-04-27 17:05:00,5.94539,5.94583,5.94375,5.94576,16000000.0
2006-04-27 17:06:00,5.94612,5.94694,5.94555,5.94622,12000000.0
2006-04-27 17:07:00,5.94627,5.94693,5.94504,5.9453,8000000.0
2006-04-27 17:08:00,5.94514,5.94717,5.94514,5.94717,21000000.0
2006-04-27 17:09:00,5.94708,5.94708,5.94585,5.9463,16000000.0
2006-04-27 17:10:00,5.94509,5.94569,5.94342,5.94342,11000000.0
2006-04-27 17:11:00,5.94465,5.94556,5.9441,5.94556,11000000.0
2006-04-27 17:12:00,5.94457,5.94531,5.94382,5.94382,9000000.0
2006-04-27 17:13:00,5.94568,5.94687,5.94508,5.94687,9000000.0
2006-04-27 17:14:00,5.94675,5.94795,5.94562,5.94795,17000000.0
2006-04-27 17:15:00,5.94839,5.94891,5.94757,5.94879,11000000.0
2006-04-27 17:16:00,5.94994,5.95138,5.94817,5.95138,15000000.0
2006-04-27 17:17:00,5.9512,5.9512,5.94717,5.95016,13000000.0
2006-04-27 17:18:00,5.95126,5.95126,5.94916,5.94969,15000000.0
2006-04-27 17:19:00,5.94958,5.95021,5.94773,5.94923,17000000.0
2006-04-27 17:20:00,5.95056,5.95223,5.95042,5.95223,12000000.0
2006-04-27 17:21:00,5.95223,5.95303,5.95198,5.95215,7000000.0
2006-04-27 17:22:00,5.95159,5.95164,5.9495,5.9495,14000000.0
2006-04-27 17:23:00,5.95086,5.95208,5.9502,5.9502,13000000.0
2006-04-27 17:24:00,5.9502,5.95192,5.9502,5.95187,9000000.0
2006-04-27 17:25:00,5.95216,5.95216,5.9512,5.95163,11000000.0
2006-04-27 17:26:00,5.95161,5.9518,5.94973,5.94973,16000000.0
2006-04-27 17:27:00,5.95181,5.95204,5.95077,5.95158,9000000.0
2006-04-27 17:28:00,5.95215,5.95351,5.95123,5.95295,15000000.0
2006-04-27 17:29:00,5.9514,5.95184,5.94956,5.95031,11000000.0
2006-04-27 17:30:00,5.95173,5.95173,5.94878,5.9496,19000000.0
2006-04-27 17:31:00,5.9506,5.95071,5.94893,5.94893,11000000.0
2006-04-27 17:32:00,5.94955,5.95047,5.94896,5.94896,9000000.0
2006-04-27 17:33:00,5.95109,5.95122,5.94891,5.95015,10000000.0
2006-04-27 17:34:00,5.95062,5.95069,5.94675,5.94906,14000000.0
2006-04-27 17:35:00,5.94864,5.94965,5.94737,5.94785,13000000.0
2006-04-27 17:36:00,5.9475,5.94831,5.94686,5.94786,11000000.0
2006-04-27 17:37:00,5.94748,5.9485,5.9451,5.94707,15000000.0
2006-04-27 17:38:00,5.94544,5.94717,5.94477,5.94659,17000000.0
2006-04-27 17:39:00,5.94623,5.94678,5.94566,5.94654,8000000.0
2006-04-27 17:40:00,5.94684,5.94703,5.94524,5.94703,12000000.0
2006-04-27 17:41:00,5.94729,5.94779,5.94619,5.94767,21000000.0
2006-04-27 17:42:00,5.94782,5.94823,5.94596,5.9464,13000000.0
2006-04-27 17:43:00,5.94615,5.94688,5.94542,5.94587,11000000.0
2006-04-27 17:44:00,5.94483,5.9466,5.94437,5.9455,19000000.0
2006-04-27 17:45:00,5.9455,5.94559,5.94312,5.94507,10000000.0
2006-04-27 17:46:00,5.94494,5.94727,5.94494,5.94587,13000000.0
2006-04-27 17:47:00,5.94643,5.94661,5.9455,5.94649,9000000.0
2006-04-27 17:48:00,5.94554,5.94732,5.94532,5.94703,14000000.0
2006-04-27 17:49:00,5.94548,5.94758,5.94548,5.9461,14000000.0
2006-04-27 17:50:00,5.94725,5.94774,5.94507,5.94531,17000000.0
2006-04-27 17:51:00,5.9456,5.94707,5.94447,5.94681,13000000.0
2006-04-27 17:52:00,5.947,5.95877,5.947,5.95877,24000000.0
2006-04-27 17:53:00,5.96012,5.96265,5.95396,5.95396,16000000.0
2006-04-27 17:54:00,5.95236,5.95358,5.95152,5.95305,16000000.0
2006-04-27 17:55:00,5.95167,5.95276,5.94955,5.95148,13000000.0
2006-04-27 17:56:00,5.95108,5.95165,5.94952,5.94972,15000000.0
2006-04-27 17:57:00,5.94934,5.952,5.94891,5.951,10000000.0
2006-04-27 17:58:00,5.94885,5.95091,5.94798,5.95065,15000000.0
2006-04-27 17:59:00,5.95111,5.9523,5.95011,5.95068,13000000.0
2006-04-27 18:00:00,5.95083,5.95084,5.9481,5.94909,7000000.0
2006-04-27 18:01:00,5.9486,5.94913,5.94524,5.94705,18000000.0
2006-04-27 18:02:00,5.94687,5.94873,5.94389,5.94526,17000000.0
2006-04-27 18:03:00,5.94324,5.9438,5.94101,5.94266,16000000.0
2006-04-27 18:04:00,5.94208,5.94208,5.9406,5.9406,14000000.0
2006-04-27 18:05:00,5.94152,5.94298,5.94069,5.94191,13000000.0
2006-04-27 18:06:00,5.9404,5.94391,5.9404,5.94326,18000000.0
2006-04-27 18:07:00,5.94203,5.94279,5.94002,5.94074,12000000.0
2006-04-27 18:08:00,5.94066,5.94168,5.93903,5.9407,18000000.0
2006-04-27 18:09:00,5.94158,5.94219,5.9402,5.9402,12000000.0
2006-04-27 18:10:00,5.9415,5.94256,5.94015,5.94187,13000000.0
2006-04-27 18:11:00,5.94215,5.94229,5.94069,5.942,10000000.0
2006-04-27 18:12:00,5.94202,5.94243,5.94104,5.94104,11000000.0
2006-04-27 18:13:00,5.93975,5.9422,5.93975,5.94125,14000000.0
2006-04-27 18:14:00,5.94402,5.94476,5.94255,5.94398,10000000.0
2006-04-27 18:15:00,5.94322,5.94433,5.94185,5.94185,10000000.0
2006-04-27 18:16:00,5.94306,5.94412,5.94177,5.94177,9000000.0
2006-04-27 18:17:00,5.94249,5.94436,5.94249,5.94388,18000000.0
2006-04-27 18:18:00,5.9453,5.94536,5.94335,5.94335,14000000.0
2006-04-27 18:19:00,5.94353,5.94752,5.94353,5.94752,10000000.0
2006-04-27 18:20:00,5.94784,5.94802,5.94503,5.94503,15000000.0
2006-04-27 18:21:00,5.94678,5.94717,5.94503,5.94603,18000000.0
2006-04-27 18:22:00,5.94633,5.94633,5.94364,5.94522,14000000.0
2006-04-27 18:23:00,5.94514,5.94565,5.944,5.94549,7000000.0
2006-04-27 18:24:00,5.94581,5.94587,5.94384,5.94384,9000000.0
2006-04-27 18:25:00,5.9438,5.9452,5.94275,5.94492,13000000.0
2006-04-27 18:26:00,5.9439,5.94475,5.94231,5.94404,16000000.0
2006-04-27 18:27:00,5.94377,5.9449,5.94312,5.94404,14000000.0
2006-04-27 18:28:00,5.94453,5.94466,5.94302,5.94302,13000000.0
2006-04-27 18:29:00,5.94295,5.94628,5.94247,5.94628,11000000.0
2006-04-27 18:30:00,5.94558,5.94563,5.9429,5.94486,16000000.0
2006-04-27 18:31:00,5.94402,5.94512,5.94328,5.94383,12000000.0
2006-04-27 18:32:00,5.94339,5.94457,5.94292,5.94417,11000000.0
2006-04-27 18:33:00,5.94473,5.9454,5.94323,5.94385,13000000.0
2006-04-27 18:34:00,5.94383,5.94383,5.94158,5.94175,13000000.0
2006-04-27 18:35:00,5.94219,5.94445,5.94164,5.94434,18000000.0
2006-04-27 18:36:00,5.94401,5.9445,5.94213,5.94387,18000000.0
2006-04-27 18:37:00,5.94529,5.94661,5.94335,5.94542,18000000.0
2006-04-27 18:38:00,5.94632,5.94632,5.94484,5.94599,11000000.0
2006-04-27 18:39:00,5.94588,5.94622,5.94471,5.94526,11000000.0
2006-04-27 18:40:00,5.94495,5.94547,5.94375,5.94547,14000000.0
2006-04-27 18:41:00,5.94612,5.94644,5.94418,5.94474,16000000.0
2006-04-27 18:42:00,5.94585,5.94609,5.944,5.94481,14000000.0
2006-04-27 18:43:00,5.94547,5.94603,5.94448,5.94524,10000000.0
2006-04-27 18:44:00,5.94551,5.94619,5.9441,5.94531,13000000.0
2006-04-27 18:45:00,5.94523,5.94706,5.94386,5.94686,13000000.0
2006-04-27 18:46:00,5.94659,5.94708,5.94437,5.94656,12000000.0
2006-04-27 18:47:00,5.94663,5.9469,5.94461,5.94632,14000000.0
2006-04-27 18:48:00,5.94589,5.94625,5.94391,5.94524,15000000.0
2006-04-27 18:49:00,5.94523,5.94569,5.943,5.94422,12000000.0
2006-04-27 18:50:00,5.94406,5.94454,5.94249,5.9438,9000000.0
2006-04-27 18:51:00,5.94197,5.94335,5.94077,5.94335,17000000.0
2006-04-27 18:52:00,5.94315,5.94376,5.94183,5.94284,9000000.0
2006-04-27 18:53:00,5.94252,5.94397,5.94087,5.94397,14000000.0
2006-04-27 18:54:00,5.94371,5.94387,5.94168,5.9419,14000000.0
2006-04-27 18:55:00,5.9413,5.94183,5.94052,5.94074,10000000.0
2006-04-27 18:56:00,5.93987,5.94087,5.93891,5.93955,16000000.0
2006-04-27 18:57:00,5.94126,5.94303,5.94126,5.94252,17000000.0
2006-04-27 18:58:00,5.94173,5.94221,5.93938,5.94058,14000000.0
2006-04-27 18:59:00,5.9384,5.94109,5.9384,5.93984,14000000.0
2006-04-27 19:00:00,5.9398,5.94252,5.93948,5.94133,15000000.0
2006-04-27 19:01:00,5.9407,5.94258,5.9407,5.94177,15000000.0
2006-04-27 19:02:00,5.94189,5.94359,5.94136,5.94322,14000000.0
2006-04-27 19:03:00,5.94161,5.94234,5.9407,5.94234,14000000.0
2006-04-27 19:04:00,5.94288,5.94323,5.94119,5.94119,12000000.0
2006-04-27 19:05:00,5.9422,5.94465,5.94191,5.94465,15000000.0
2006-04-27 19:06:00,5.94437,5.9447,5.94203,5.94268,16000000.0
2006-04-27 19:07:00,5.94271,5.94326,5.94181,5.94243,20000000.0
2006-04-27 19:08:00,5.9425,5.94324,5.94062,5.94324,8000000.0
2006-04-27 19:09:00,5.94158,5.94205,5.94008,5.94199,17000000.0
2006-04-27 19:10:00,5.94209,5.94228,5.94039,5.94143,9000000.0
2006-04-27 19:11:00,5.94173,5.94201,5.94018,5.94201,16000000.0
2006-04-27 19:12:00,5.9426,5.94276,5.94,5.9417,13000000.0
2006-04-27 19:13:00,5.94172,5.94197,5.94053,5.94163,10000000.0
2006-04-27 19:14:00,5.94139,5.9421,5.93952,5.94059,20000000.0
2006-04-27 19:15:00,5.94035,5.94124,5.93902,5.94017,12000000.0
2006-04-27 19:16:00,5.94004,5.94107,5.94004,5.94079,8000000.0
2006-04-27 19:17:00,5.94091,5.94217,5.93991,5.94202,18000000.0
2006-04-27 19:18:00,5.94149,5.9419,5.93955,5.94117,11000000.0
2006-04-27 19:19:00,5.94112,5.94205,5.94012,5.94193,12000000.0
2006-04-27 19:20:00,5.94204,5.94249,5.9401,5.94109,14000000.0
2006-04-27 19:21:00,5.94145,5.94239,5.93954,5.94187,13000000.0
2006-04-27 19:22:00,5.94095,5.9414,5.93999,5.94088,12000000.0
2006-04-27 19:23:00,5.94114,5.94223,5.94089,5.94142,14000000.0
2006-04-27 19:24:00,5.94202,5.94236,5.94071,5.94132,19000000.0
2006-04-27 19:25:00,5.94046,5.94406,5.94046,5.94406,8000000.0
2006-04-27 19:26:00,5.94342,5.94379,5.9424,5.94327,7000000.0
2006-04-27 19:27:00,5.94304,5.94451,5.94199,5.94392,20000000.0
2006-04-27 19:28:00,5.94434,5.94478,5.94249,5.94454,17000000.0
2006-04-27 19:29:00,5.94414,5.94445,5.94301,5.94445,10000000.0
2006-04-27 19:30:00,5.94422,5.94422,5.94214,5.94342,15000000.0
2006-04-27 19:31:00,5.94287,5.94352,5.94215,5.94215,11000000.0
2006-04-27 19:32:00,5.94348,5.94406,5.94139,5.94295,9000000.0
2006-04-27 19:33:00,5.94313,5.94396,5.94226,5.94286,14000000.0
2006-04-27 19:34:00,5.94233,5.94396,5.94126,5.94181,17000000.0
2006-04-27 19:35:00,5.94222,5.94272,5.94132,5.94214,8000000.0
2006-04-27 19:36:00,5.94366,5.94452,5.9415,5.9419,15000000.0
2006-04-27 19:37:00,5.94332,5.94374,5.94243,5.94286,8000000.0
2006-04-27 19:38:00,5.94225,5.9428,5.94059,5.94256,15000000.0
2006-04-27 19:39:00,5.943,5.94306,5.94183,5.9429,17000000.0
2006-04-27 19:40:00,5.9434,5.94467,5.94305,5.94394,16000000.0
2006-04-27 19:41:00,5.94404,5.94528,5.94352,5.94503,11000000.0
2006-04-27 19:42:00,5.94643,5.94643,5.94382,5.94509,15000000.0
2006-04-27 19:43:00,5.94525,5.94623,5.94398,5.94484,14000000.0
2006-04-27 19:44:00,5.94352,5.94547,5.94352,5.94539,14000000.0
2006-04-27 19:45:00,5.94401,5.94551,5.94401,5.94438,15000000.0
2006-04-27 19:46:00,5.94456,5.94583,5.94357,5.94518,15000000.0
2006-04-27 19:47:00,5.94511,5.94582,5.94409,5.94459,16000000.0
2006-04-27 19:48:00,5.94553,5.94603,5.94456,5.94456,16000000.0
2006-04-27 19:49:00,5.94502,5.94629,5.94457,5.94578,8000000.0
2006-04-27 19:50:00,5.94597,5.94625,5.94466,5.94559,9000000.0
2006-04-27 19:51:00,5.94619,5.9489,5.94565,5.94879,19000000.0
2006-04-27 19:52:00,5.94869,5.94936,5.9474,5.9474,11000000.0
2006-04-27 19:53:00,5.94715,5.94798,5.94612,5.94746,14000000.0
2006-04-27 19:54:00,5.94808,5.94808,5.94574,5.94771,18000000.0
2006-04-27 19:55:00,5.94773,5.94832,5.94655,5.94809,13000000.0
2006-04-27 19:56:00,5.94827,5.94892,5.94784,5.94887,10000000.0
2006-04-27 19:57:00,5.94834,5.94878,5.94652,5.94652,16000000.0
2006-04-27 19:58:00,5.94684,5.94896,5.94684,5.94874,15000000.0
2006-04-27 19:59:00,5.94881,5.94889,5.94762,5.94801,14000000.0
2006-04-27 20:00:00,5.94779,5.94869,5.94667,5.94667,11000000.0
2006-04-27 20:01:00,5.94657,5.94718,5.94487,5.9465,24000000.0
2006-04-27 20:02:00,5.94602,5.94663,5.94516,5.94659,11000000.0
2006-04-27 20:03:00,5.94478,5.94626,5.94453,5.94559,11000000.0
2006-04-27 20:04:00,5.94639,5.94666,5.94565,5.9461,10000000.0
2006-04-27 20:05:00,5.94613,5.94731,5.9456,5.94664,17000000.0
2006-04-27 20:06:00,5.94531,5.94697,5.94531,5.94665,10000000.0
2006-04-27 20:07:00,5.9467,5.9471,5.94483,5.94483,14000000.0
2006-04-27 20:08:00,5.94442,5.94665,5.94442,5.94552,13000000.0
2006-04-27 20:09:00,5.94571,5.94672,5.94537,5.94635,11000000.0
2006-04-27 20:10:00,5.94533,5.9469,5.94487,5.9469,11000000.0
2006-04-27 20:11:00,5.94637,5.94691,5.94573,5.94691,9000000.0
2006-04-27 20:12:00,5.94719,5.94745,5.94566,5.94701,16000000.0
2006-04-27 20:13:00,5.9461,5.94666,5.94519,5.9457,11000000.0
2006-04-27 20:14:00,5.94542,5.94658,5.94445,5.94658,19000000.0
2006-04-27 20:15:00,5.94544,5.94615,5.94416,5.94416,13000000.0
2006-04-27 20:16:00,5.94532,5.94589,5.94352,5.94589,15000000.0
2006-04-27 20:17:00,5.94536,5.94541,5.944,5.94524,8000000.0
2006-04-27 20:18:00,5.94531,5.94532,5.94292,5.94448,14000000.0
2006-04-27 20:19:00,5.94508,5.94517,5.9431,5.94416,14000000.0
2006-04-27 20:20:00,5.94416,5.94476,5.94297,5.94448,12000000.0
2006-04-27 20:21:00,5.94428,5.94491,5.94363,5.94491,9000000.0
2006-04-27 20:22:00,5.94436,5.94436,5.94312,5.94429,17000000.0
2006-04-27 20:23:00,5.9436,5.94497,5.94288,5.94473,11000000.0
2006-04-27 20:24:00,5.94527,5.94527,5.9441,5.94472,16000000.0
2006-04-27 20:25:00,5.94465,5.94465,5.94339,5.9434,11000000.0
2006-04-27 20:26:00,5.94396,5.94446,5.94284,5.94382,8000000.0
2006-04-27 20:27:00,5.94377,5.94488,5.94232,5.9445,13000000.0
2006-04-27 20:28:00,5.94299,5.94427,5.94212,5.94427,15000000.0
2006-04-27 20:29:00,5.94595,5.94595,5.94283,5.94283,16000000.0
2006-04-27 20:30:00,5.94322,5.94322,5.94156,5.94156,8000000.0
2006-04-27 20:31:00,5.9432,5.9436,5.94167,5.94289,18000000.0
2006-04-27 20:32:00,5.94403,5.94483,5.94403,5.94472,7000000.0
2006-04-27 20:33:00,5.9447,5.9447,5.9436,5.9436,13000000.0
2006-04-27 20:34:00,5.94387,5.94486,5.94302,5.94338,13000000.0
2006-04-27 20:35:00,5.94282,5.94412,5.94252,5.9435,9000000.0
2006-04-27 20:36:00,5.94405,5.94491,5.94273,5.94491,17000000.0
2006-04-27 20:37:00,5.94453,5.94453,5.94343,5.94416,14000000.0
2006-04-27 20:38:00,5.94458,5.94627,5.94369,5.94522,16000000.0
2006-04-27 20:39:00,5.94561,5.94592,5.94387,5.94592,14000000.0
2006-04-27 20:40:00,5.94519,5.94628,5.94469,5.94553,17000000.0
2006-04-27 20:41:00,5.94429,5.94535,5.94344,5.94451,16000000.0
2006-04-27 20:42:00,5.94493,5.9458,5.94329,5.94428,22000000.0
2006-04-27 20:43:00,5.9439,5.94499,5.94285,5.94499,18000000.0
2006-04-27 20:44:00,5.94419,5.9447,5.94314,5.94417,16000000.0
2006-04-27 20:45:00,5.94333,5.94456,5.94206,5.94456,8000000.0
2006-04-27 20:46:00,5.94481,5.94503,5.94214,5.94388,19000000.0
2006-04-27 20:47:00,5.9427,5.94565,5.9427,5.94392,12000000.0
2006-04-27 20:48:00,5.94305,5.9439,5.94187,5.9439,9000000.0
2006-04-27 20:49:00,5.94376,5.94376,5.94186,5.94322,19000000.0
2006-04-27 20:50:00,5.94327,5.94396,5.94229,5.94257,15000000.0
2006-04-27 20:51:00,5.94369,5.94381,5.94198,5.94198,9000000.0
2006-04-27 20:52:00,5.94251,5.943,5.94125,5.94208,11000000.0
2006-04-27 20:53:00,5.94032,5.94119,5.93959,5.94098,15000000.0
2006-04-27 20:54:00,5.94142,5.94368,5.94028,5.94167,12000000.0
2006-04-27 20:55:00,5.94266,5.94266,5.941,5.9426,18000000.0
2006-04-27 20:56:00,5.94193,5.94365,5.94101,5.94365,12000000.0
2006-04-27 20:57:00,5.94352,5.94399,5.94208,5.94331,13000000.0
2006-04-27 20:58:00,5.94276,5.94359,5.94223,5.94336,11000000.0
2006-04-27 20:59:00,5.94275,5.94365,5.94245,5.94356,11000000.0
2006-04-27 21:00:00,5.94314,5.94469,5.94233,5.94314,17000000.0
2006-04-27 21:01:00,5.94355,5.94355,5.94171,5.9426,10000000.0
2006-04-27 21:02:00,5.94402,5.94438,5.94288,5.94366,8000000.0
2006-04-27 21:03:00,5.94375,5.94415,5.94241,5.94379,19000000.0
2006-04-27 21:04:00,5.94383,5.94452,5.94241,5.94445,18000000.0
2006-04-27 21:05:00,5.94346,5.94544,5.94346,5.94485,14000000.0
2006-04-27 21:06:00,5.94419,5.94515,5.94313,5.94451,12000000.0
2006-04-27 21:07:00,5.94457,5.94502,5.94402,5.94411,10000000.0
2006-04-27 21:08:00,5.94354,5.94412,5.94263,5.94267,14000000.0
2006-04-27 21:09:00,5.94479,5.94583,5.94394,5.94449,16000000.0
2006-04-27 21:10:00,5.94454,5.94532,5.94341,5.94412,15000000.0
2006-04-27 21:11:00,5.94451,5.94574,5.94387,5.94574,13000000.0
2006-04-27 21:12:00,5.94442,5.94609,5.94399,5.94609,10000000.0
2006-04-27 21:13:00,5.94603,5.94603,5.94468,5.9459,14000000.0
2006-04-27 21:14:00,5.94657,5.94661,5.94456,5.94496,10000000.0
2006-04-27 21:15:00,5.94463,5.94595,5.94366,5.94519,15000000.0
2006-04-27 21:16:00,5.94504,5.94583,5.94441,5.94583,11000000.0
2006-04-27 21:17:00,5.94593,5.94628,5.9446,5.94567,13000000.0
2006-04-27 21:18:00,5.94616,5.94745,5.94493,5.94712,17000000.0
2006-04-27 21:19:00,5.94547,5.94739,5.9453,5.94739,12000000.0
2006-04-27 21:20:00,5.94717,5.94748,5.94519,5.94595,14000000.0
2006-04-27 21:21:00,5.9459,5.94605,5.94383,5.94383,11000000.0
2006-04-27 21:22:00,5.94402,5.9457,5.94402,5.9454,9000000.0
2006-04-27 21:23:00,5.94484,5.94496,5.94415,5.94496,7000000.0
2006-04-27 21:24:00,5.94583,5.94583,5.94417,5.94551,11000000.0
2006-04-27 21:25:00,5.94487,5.94496,5.94379,5.94496,7000000.0
2006-04-27 21:26:00,5.94513,5.94611,5.94425,5.94431,13000000.0
2006-04-27 21:27:00,5.94369,5.94474,5.94313,5.94397,11000000.0
2006-04-27 21:28:00,5.94427,5.94602,5.9441,5.94451,15000000.0
2006-04-27 21:29:00,5.94517,5.94517,5.9436,5.94472,12000000.0
2006-04-27 21:30:00,5.94547,5.94547,5.94441,5.94497,10000000.0
2006-04-27 21:31:00,5.94412,5.94557,5.94387,5.9451,10000000.0
2006-04-27 21:32:00,5.94541,5.94604,5.94412,5.94554,12000000.0
2006-04-27 21:33:00,5.94576,5.94663,5.94434,5.94524,19000000.0
2006-04-27 21:34:00,5.94546,5.94595,5.94459,5.94459,8000000.0
2006-04-27 21:35:00,5.94454,5.94536,5.9434,5.94441,20000000.0
2006-04-27 21:36:00,5.94501,5.94531,5.9439,5.94412,19000000.0
2006-04-27 21:37:00,5.94417,5.94536,5.94417,5.94501,19000000.0
2006-04-27 21:38:00,5.94572,5.94572,5.94314,5.94532,13000000.0
2006-04-27 21:39:00,5.94554,5.94611,5.94413,5.94413,17000000.0
2006-04-27 21:40:00,5.94322,5.94513,5.94268,5.94513,7000000.0
2006-04-27 21:41:00,5.94493,5.9457,5.94411,5.94517,11000000.0
2006-04-27 21:42:00,5.94535,5.94535,5.94339,5.94339,18000000.0
2006-04-27 21:43:00,5.94307,5.94594,5.94307,5.94562,13000000.0
2006-04-27 21:44:00,5.94595,5.94595,5.9443,5.94558,16000000.0
2006-04-27 21:45:00,5.94594,5.94683,5.94459,5.94683,11000000.0
2006-04-27 21:46:00,5.94722,5.94722,5.9445,5.94652,13000000.0
2006-04-27 21:47:00,5.946,5.94606,5.94434,5.94537,13000000.0
2006-04-27 21:48:00,5.94633,5.94699,5.94484,5.94611,17000000.0
2006-04-27 21:49:00,5.94652,5.94683,5.94478,5.94533,8000000.0
2006-04-27 21:50:00,5.94574,5.94603,5.94484,5.94484,11000000.0
2006-04-27 21:51:00,5.94475,5.94482,5.94451,5.94482,13000000.0
2006-04-27 21:52:00,5.94485,5.9456,5.94482,5.94532,13000000.0
2006-04-27 21:53:00,5.94552,5.94685,5.94518,5.94685,14000000.0
2006-04-27 21:54:00,5.94602,5.94602,5.9437,5.94514,11000000.0
2006-04-27 21:55:00,5.94359,5.94487,5.94285,5.9448,17000000.0
2006-04-27 21:56:00,5.94526,5.94648,5.94476,5.94559,12000000.0
2006-04-27 21:57:00,5.94547,5.94557,5.94403,5.94437,16000000.0
2006-04-27 21:58:00,5.94556,5.94589,5.94446,5.94574,9000000.0
2006-04-27 21:59:00,5.94572,5.94604,5.94508,5.94518,18000000.0
2006-04-27 22:00:00,5.94535,5.94641,5.94482,5.94641,13000000.0
2006-04-27 22:01:00,5.94668,5.94668,5.94456,5.94529,11000000.0
2006-04-27 22:02:00,5.94486,5.94646,5.94451,5.94456,17000000.0
2006-04-27 22:03:00,5.94493,5.94563,5.94493,5.94532,23000000.0
2006-04-27 22:04:00,5.94543,5.94543,5.94435,5.94435,15000000.0
2006-04-27 22:05:00,5.94446,5.94525,5.94372,5.94372,14000000.0
2006-04-27 22:06:00,5.94466,5.94615,5.94424,5.94562,15000000.0
2006-04-27 22:07:00,5.94493,5.94638,5.94469,5.94606,9000000.0
2006-04-27 22:08:00,5.94546,5.94631,5.94389,5.94544,18000000.0
2006-04-27 22:09:00,5.94586,5.94633,5.94373,5.94489,11000000.0
2006-04-27 22:10:00,5.94567,5.94631,5.94458,5.94497,7000000.0
2006-04-27 22:11:00,5.94578,5.94579,5.94374,5.94517,8000000.0
2006-04-27 22:12:00,5.94526,5.94644,5.94377,5.94644,16000000.0
2006-04-27 22:13:00,5.94636,5.94636,5.94367,5.94367,24000000.0
2006-04-27 22:14:00,5.94382,5.94631,5.94382,5.94443,9000000.0
2006-04-27 22:15:00,5.94409,5.94726,5.94409,5.94726,10000000.0
2006-04-27 22:16:00,5.94737,5.94737,5.94627,5.94654,13000000.0
2006-04-27 22:17:00,5.94589,5.94589,5.94445,5.94445,20000000.0
2006-04-27 22:18:00,5.94427,5.947,5.94416,5.94697,11000000.0
2006-04-27 22:19:00,5.94688,5.9469,5.94505,5.9469,15000000.0
2006-04-27 22:20:00,5.94674,5.94741,5.94606,5.94606,16000000.0
2006-04-27 22:21:00,5.94568,5.94737,5.94568,5.94682,12000000.0
2006-04-27 22:22:00,5.94783,5.94808,5.94697,5.947,14000000.0
2006-04-27 22:23:00,5.94749,5.94892,5.94701,5.9472,11000000.0
2006-04-27 22:24:00,5.94673,5.94933,5.94673,5.94853,16000000.0
2006-04-27 22:25:00,5.94635,5.94834,5.94635,5.94769,14000000.0
2006-04-27 22:26:00,5.9471,5.94802,5.94666,5.94802,10000000.0
2006-04-27 22:27:00,5.948,5.94843,5.94658,5.94719,14000000.0
2006-04-27 22:28:00,5.94718,5.94879,5.94687,5.94756,12000000.0
2006-04-27 22:29:00,5.94747,5.94753,5.94606,5.94753,13000000.0
2006-04-27 22:30:00,5.94764,5.94891,5.94702,5.94891,8000000.0
2006-04-27 22:31:00,5.9484,5.9484,5.94677,5.94806,11000000.0
2006-04-27 22:32:00,5.94825,5.94825,5.94633,5.94737,20000000.0
2006-04-27 22:33:00,5.94798,5.94929,5.94676,5.94676,11000000.0
2006-04-27 22:34:00,5.94606,5.9473,5.94606,5.9473,10000000.0
2006-04-27 22:35:00,5.94815,5.9491,5.94723,5.94723,13000000.0
2006-04-27 22:36:00,5.9474,5.94886,5.9474,5.9481,9000000.0
2006-04-27 22:37:00,5.94746,5.94807,5.9462,5.94763,13000000.0
2006-04-27 22:38:00,5.94639,5.94788,5.94639,5.94742,9000000.0
2006-04-27 22:39:00,5.94691,5.94716,5.94685,5.94696,12000000.0
2006-04-27 22:40:00,5.94693,5.9473,5.94565,5.9458,9000000.0
2006-04-27 22:41:00,5.94631,5.94685,5.94529,5.94605,14000000.0
2006-04-27 22:42:00,5.94556,5.94632,5.94434,5.94465,13000000.0
2006-04-27 22:43:00,5.94406,5.94553,5.94406,5.94547,12000000.0
2006-04-27 22:44:00,5.9452,5.94563,5.94451,5.94533,15000000.0
2006-04-27 22:45:00,5.94481,5.94564,5.94413,5.94413,13000000.0
2006-04-27 22:46:00,5.94412,5.94603,5.94412,5.94537,14000000.0
2006-04-27 22:47:00,5.94477,5.94722,5.94477,5.94722,15000000.0
2006-04-27 22:48:00,5.94784,5.94784,5.945,5.945,13000000.0
2006-04-27 22:49:00,5.94507,5.94682,5.94507,5.94644,13000000.0
2006-04-27 22:50:00,5.94578,5.94662,5.94466,5.94616,15000000.0
2006-04-27 22:51:00,5.94509,5.94509,5.94332,5.94448,14000000.0
2006-04-27 22:52:00,5.9445,5.94485,5.94371,5.94467,9000000.0
2006-04-27 22:53:00,5.94473,5.94541,5.94395,5.94479,15000000.0
2006-04-27 22:54:00,5.94301,5.94509,5.94301,5.94398,17000000.0
2006-04-27 22:55:00,5.94377,5.94559,5.94377,5.94535,16000000.0
2006-04-27 22:56:00,5.94555,5.94661,5.94514,5.94562,13000000.0
2006-04-27 22:57:00,5.94586,5.946,5.94451,5.94451,8000000.0
2006-04-27 22:58:00,5.94447,5.94623,5.94447,5.94617,8000000.0
2006-04-27 22:59:00,5.94606,5.94635,5.94444,5.94444,19000000.0
2006-04-27 23:00:00,5.94552,5.94806,5.94552,5.94668,10000000.0
2006-04-27 23:01:00,5.94791,5.9482,5.94705,5.94773,7000000.0
2006-04-27 23:02:00,5.94752,5.94752,5.9465,5.9465,15000000.0
2006-04-27 23:03:00,5.94641,5.9485,5.94641,5.94837,17000000.0
2006-04-27 23:04:00,5.94754,5.94854,5.94561,5.9465,19000000.0
2006-04-27 23:05:00,5.94621,5.94691,5.9456,5.94691,9000000.0
2006-04-27 23:06:00,5.94766,5.94802,5.94444,5.94674,12000000.0
2006-04-27 23:07:00,5.94537,5.94805,5.94411,5.94739,14000000.0
2006-04-27 23:08:00,5.94645,5.94841,5.94534,5.94734,16000000.0
2006-04-27 23:09:00,5.94869,5.94871,5.9471,5.94848,9000000.0
2006-04-27 23:10:00,5.94695,5.94828,5.94558,5.94828,12000000.0
2006-04-27 23:11:00,5.9471,5.94737,5.94589,5.94731,14000000.0
2006-04-27 23:12:00,5.94724,5.94724,5.94635,5.94652,7000000.0
2006-04-27 23:13:00,5.94611,5.94742,5.94599,5.94742,14000000.0
2006-04-27 23:14:00,5.94759,5.94813,5.94659,5.94664,19000000.0
2006-04-27 23:15:00,5.94756,5.94848,5.94671,5.94715,13000000.0
2006-04-27 23:16:00,5.94691,5.94765,5.94589,5.94731,15000000.0
2006-04-27 23:17:00,5.94616,5.94694,5.94592,5.94613,11000000.0
2006-04-27 23:18:00,5.94657,5.94661,5.94426,5.94574,12000000.0
2006-04-27 23:19:00,5.94573,5.94589,5.94475,5.94476,14000000.0
2006-04-27 23:20:00,5.94445,5.94445,5.94415,5.94441,19000000.0
2006-04-27 23:21:00,5.94481,5.94621,5.94454,5.9453,7000000.0
2006-04-27 23:22:00,5.94469,5.94575,5.94449,5.94487,15000000.0
2006-04-27 23:23:00,5.94618,5.94637,5.94378,5.94378,11000000.0
2006-04-27 23:24:00,5.94303,5.94523,5.94303,5.94476,14000000.0
2006-04-27 23:25:00,5.94355,5.94603,5.94355,5.94369,11000000.0
2006-04-27 23:26:00,5.94462,5.94503,5.94344,5.94344,14000000.0
2006-04-27 23:27:00,5.94387,5.94631,5.94387,5.94498,11000000.0
2006-04-27 23:28:00,5.94517,5.94517,5.94352,5.94414,12000000.0
2006-04-27 23:29:00,5.94358,5.94512,5.94231,5.94346,16000000.0
2006-04-27 23:30:00,5.9425,5.94316,5.94177,5.94308,20000000.0
2006-04-27 23:31:00,5.9428,5.94291,5.94134,5.94226,11000000.0
2006-04-27 23:32:00,5.94338,5.94458,5.94216,5.94216,16000000.0
2006-04-27 23:33:00,5.94315,5.94538,5.94194,5.94194,12000000.0
2006-04-27 23:34:00,5.94287,5.94351,5.94167,5.94262,13000000.0
2006-04-27 23:35:00,5.94235,5.94376,5.94206,5.94376,9000000.0
2006-04-27 23:36:00,5.94424,5.94506,5.94357,5.944,9000000.0
2006-04-27 23:37:00,5.94446,5.94545,5.94418,5.94424,14000000.0
2006-04-27 23:38:00,5.94432,5.94529,5.94357,5.94357,13000000.0
2006-04-27 23:39:00,5.94369,5.9452,5.94314,5.9452,17000000.0
2006-04-27 23:40:00,5.94491,5.94673,5.94431,5.94585,12000000.0
2006-04-27 23:41:00,5.94623,5.94632,5.94414,5.94632,17000000.0
2006-04-27 23:42:00,5.94573,5.94719,5.94505,5.94684,22000000.0
2006-04-27 23:43:00,5.94585,5.94719,5.94569,5.94719,15000000.0
2006-04-27 23:44:00,5.9466,5.94762,5.94604,5.94604,14000000.0
2006-04-27 23:45:00,5.94657,5.94756,5.94617,5.94635,20000000.0
2006-04-27 23:46:00,5.94662,5.94701,5.94489,5.94701,14000000.0
2006-04-27 23:47:00,5.94701,5.94737,5.94583,5.94673,10000000.0
2006-04-27 23:48:00,5.94666,5.94722,5.94511,5.94636,18000000.0
2006-04-27 23:49:00,5.94627,5.94693,5.94608,5.94625,14000000.0
2006-04-27 23:50:00,5.94678,5.94747,5.94659,5.9466,13000000.0
2006-04-27 23:51:00,5.94615,5.94651,5.94528,5.94548,8000000.0
2006-04-27 23:52:00,5.94648,5.94722,5.94519,5.94589,16000000.0
2006-04-27 23:53:00,5.94618,5.94697,5.94495,5.94498,18000000.0
2006-04-27 23:54:00,5.94574,5.94783,5.94548,5.94713,12000000.0
2006-04-27 23:55:00,5.94679,5.94841,5.94626,5.94626,19000000.0
2006-04-27 23:56:00,5.94706,5.94809,5.94623,5.9476,14000000.0
2006-04-27 23:57:00,5.94746,5.94786,5.94637,5.94673,16000000.0
2006-04-27 23:58:00,5.94634,5.94767,5.94634,5.94732,13000000.0
2006-04-27 23:59:00,5.94684,5.94806,5.94651,5.9474,14000000.0
2006-04-28 00:00:00,5.94714,5.94824,5.94651,5.94695,17000000.0
2006-04-28 00:01:00,5.94751,5.9492,5.94735,5.94792,12000000.0
2006-04-28 00:02:00,5.94747,5.94772,5.94636,5.94756,15000000.0
2006-04-28 00:03:00,5.94697,5.9487,5.94645,5.94769,14000000.0
2006-04-28 00:04:00,5.94736,5.94857,5.9472,5.94793,12000000.0
2006-04-28 00:05:00,5.949,5.94931,5.94681,5.94688,12000000.0
2006-04-28 00:06:00,5.94831,5.94857,5.9479,5.94823,12000000.0
2006-04-28 00:07:00,5.94755,5.94849,5.94745,5.94786,11000000.0
2006-04-28 00:08:00,5.94755,5.94925,5.94755,5.94905,15000000.0
2006-04-28 00:09:00,5.94863,5.94945,5.94747,5.94825,12000000.0
2006-04-28 00:10:00,5.94845,5.94999,5.94779,5.94999,19000000.0
2006-04-28 00:11:00,5.94848,5.95078,5.94846,5.94962,8000000.0
2006-04-28 00:12:00,5.94943,5.95002,5.94877,5.94982,9000000.0
2006-04-28 00:13:00,5.94957,5.95017,5.94857,5.9492,13000000.0
2006-04-28 00:14:00,5.9491,5.94944,5.94784,5.94877,14000000.0
2006-04-28 00:15:00,5.94844,5.94942,5.9473,5.9481,12000000.0
2006-04-28 00:16:00,5.94786,5.94915,5.94771,5.94869,12000000.0
2006-04-28 00:17:00,5.9478,5.94801,5.94716,5.94767,10000000.0
2006-04-28 00:18:00,5.94798,5.949,5.9478,5.94791,19000000.0
2006-04-28 00:19:00,5.94757,5.94875,5.94721,5.94777,12000000.0
2006-04-28 00:20:00,5.94687,5.9472,5.94687,5.94703,11000000.0
2006-04-28 00:21:00,5.94744,5.9483,5.94561,5.94678,14000000.0
2006-04-28 00:22:00,5.94531,5.94638,5.94513,5.94617,13000000.0
2006-04-28 00:23:00,5.94693,5.94721,5.94602,5.94696,13000000.0
2006-04-28 00:24:00,5.9475,5.94812,5.9473,5.94812,9000000.0
2006-04-28 00:25:00,5.94731,5.94827,5.94609,5.94827,13000000.0
2006-04-28 00:26:00,5.94679,5.94765,5.94592,5.94638,14000000.0
2006-04-28 00:27:00,5.94644,5.94716,5.94553,5.94636,15000000.0
2006-04-28 00:28:00,5.94645,5.94687,5.9453,5.94559,7000000.0
2006-04-28 00:29:00,5.94634,5.94717,5.94584,5.94603,17000000.0
2006-04-28 00:30:00,5.94596,5.9467,5.94461,5.94461,9000000.0
2006-04-28 00:31:00,5.94479,5.94728,5.94479,5.94654,13000000.0
2006-04-28 00:32:00,5.94635,5.94685,5.94509,5.94567,8000000.0
2006-04-28 00:33:00,5.94501,5.94704,5.94452,5.94579,19000000.0
2006-04-28 00:34:00,5.94571,5.94607,5.9437,5.94477,15000000.0
2006-04-28 00:35:00,5.9441,5.94516,5.9437,5.94434,12000000.0
2006-04-28 00:36:00,5.94381,5.94381,5.9426,5.94336,15000000.0
2006-04-28 00:37:00,5.94396,5.94458,5.94302,5.94345,15000000.0
2006-04-28 00:38:00,5.94318,5.94431,5.94254,5.9436,18000000.0
2006-04-28 00:39:00,5.94359,5.9439,5.94306,5.94339,20000000.0
2006-04-28 00:40:00,5.94346,5.94349,5.94331,5.94331,10000000.0
2006-04-28 00:41:00,5.94394,5.9449,5.94388,5.9448,9000000.0
2006-04-28 00:42:00,5.9444,5.94655,5.94421,5.94604,16000000.0
2006-04-28 00:43:00,5.94593,5.94643,5.94447,5.94447,16000000.0
2006-04-28 00:44:00,5.94463,5.94539,5.94371,5.94371,10000000.0
2006-04-28 00:45:00,5.94376,5.9452,5.94376,5.9452,16000000.0
2006-04-28 00:46:00,5.9452,5.94543,5.94407,5.94421,12000000.0
2006-04-28 00:47:00,5.94501,5.9461,5.94447,5.94532,8000000.0
2006-04-28 00:48:00,5.94554,5.94617,5.94472,5.94472,16000000.0
2006-04-28 00:49:00,5.94619,5.94646,5.94504,5.94563,11000000.0
2006-04-28 00:50:00,5.94585,5.94716,5.94554,5.94584,9000000.0
2006-04-28 00:51:00,5.9458,5.94598,5.94527,5.94551,9000000.0
2006-04-28 00:52:00,5.94615,5.94719,5.94523,5.94606,18000000.0
2006-04-28 00:53:00,5.94654,5.94711,5.94603,5.94696,12000000.0
2006-04-28 00:54:00,5.94664,5.94705,5.9456,5.94644,12000000.0
2006-04-28 00:55:00,5.94706,5.94769,5.94634,5.94744,11000000.0
2006-04-28 00:56:00,5.94706,5.94737,5.94638,5.94663,14000000.0
2006-04-28 00:57:00,5.94675,5.94748,5.94564,5.94674,15000000.0
2006-04-28 00:58:00,5.94597,5.94671,5.9457,5.9465,9000000.0
2006-04-28 00:59:00,5.94592,5.94595,5.94564,5.9457,17000000.0
2006-04-28 01:00:00,5.94579,5.94747,5.94579,5.9464,12000000.0
2006-04-28 01:01:00,5.94644,5.94824,5.9463,5.9469,15000000.0
2006-04-28 01:02:00,5.94692,5.94693,5.94545,5.94693,10000000.0
2006-04-28 01:03:00,5.94727,5.94761,5.94578,5.94647,13000000.0
2006-04-28 01:04:00,5.94697,5.94821,5.94653,5.94715,13000000.0
2006-04-28 01:05:00,5.94748,5.94765,5.94649,5.94675,13000000.0
2006-04-28 01:06:00,5.94695,5.94761,5.94617,5.94733,12000000.0
2006-04-28 01:07:00,5.94748,5.9481,5.9469,5.94698,13000000.0
2006-04-28 01:08:00,5.94666,5.94792,5.94591,5.94767,15000000.0
2006-04-28 01:09:00,5.94743,5.94743,5.94502,5.94502,17000000.0
2006-04-28 01:10:00,5.94491,5.94521,5.94491,5.94493,10000000.0
2006-04-28 01:11:00,5.94589,5.94823,5.94589,5.94771,11000000.0
2006-04-28 01:12:00,5.9465,5.9482,5.94634,5.94796,10000000.0
2006-04-28 01:13:00,5.94696,5.94767,5.94682,5.94688,11000000.0
2006-04-28 01:14:00,5.94844,5.94884,5.9471,5.9477,13000000.0
2006-04-28 01:15:00,5.94776,5.94901,5.94757,5.94789,9000000.0
2006-04-28 01:16:00,5.94864,5.94899,5.94649,5.94649,12000000.0
2006-04-28 01:17:00,5.94637,5.94919,5.94637,5.94764,11000000.0
2006-04-28 01:18:00,5.94859,5.94859,5.94679,5.94679,12000000.0
2006-04-28 01:19:00,5.9477,5.94825,5.94738,5.94774,19000000.0
2006-04-28 01:20:00,5.94755,5.94824,5.94755,5.94806,11000000.0
2006-04-28 01:21:00,5.94814,5.94883,5.94684,5.94883,12000000.0
2006-04-28 01:22:00,5.94837,5.94837,5.94701,5.94818,9000000.0
2006-04-28 01:23:00,5.94833,5.94891,5.94731,5.94799,13000000.0
2006-04-28 01:24:00,5.94849,5.94852,5.94578,5.94578,14000000.0
2006-04-28 01:25:00,5.9462,5.94632,5.94533,5.94624,11000000.0
2006-04-28 01:26:00,5.94613,5.94674,5.94534,5.94575,10000000.0
2006-04-28 01:27:00,5.94528,5.94621,5.94471,5.94534,17000000.0
2006-04-28 01:28:00,5.94599,5.94637,5.94441,5.94602,13000000.0
2006-04-28 01:29:00,5.9446,5.94616,5.94452,5.94616,19000000.0
2006-04-28 01:30:00,5.94594,5.94687,5.94493,5.94687,15000000.0
2006-04-28 01:31:00,5.94546,5.94563,5.94375,5.94507,15000000.0
2006-04-28 01:32:00,5.94554,5.9458,5.94488,5.9449,12000000.0
2006-04-28 01:33:00,5.94416,5.94619,5.94416,5.94549,8000000.0
2006-04-28 01:34:00,5.94621,5.94621,5.94445,5.94537,18000000.0
2006-04-28 01:35:00,5.94542,5.94542,5.94361,5.94425,12000000.0
2006-04-28 01:36:00,5.94502,5.94618,5.94455,5.94529,16000000.0
2006-04-28 01:37:00,5.94571,5.9464,5.94382,5.94526,15000000.0
2006-04-28 01:38:00,5.94544,5.94544,5.94369,5.94543,18000000.0
2006-04-28 01:39:00,5.94561,5.94599,5.94432,5.94432,10000000.0
2006-04-28 01:40:00,5.94375,5.94585,5.94357,5.94541,11000000.0
2006-04-28 01:41:00,5.94544,5.94555,5.94412,5.94412,16000000.0
2006-04-28 01:42:00,5.94404,5.94525,5.94384,5.94418,14000000.0
2006-04-28 01:43:00,5.94378,5.9455,5.94378,5.9441,16000000.0
2006-04-28 01:44:00,5.94551,5.9463,5.94481,5.94528,15000000.0
2006-04-28 01:45:00,5.94542,5.94586,5.94427,5.9453,16000000.0
2006-04-28 01:46:00,5.94505,5.94505,5.94404,5.94418,9000000.0
2006-04-28 01:47:00,5.9444,5.94521,5.94338,5.94389,17000000.0
2006-04-28 01:48:00,5.94459,5.94595,5.94431,5.94431,16000000.0
2006-04-28 01:49:00,5.94414,5.9454,5.94414,5.9454,10000000.0
2006-04-28 01:50:00,5.94576,5.94577,5.94416,5.94487,11000000.0
2006-04-28 01:51:00,5.94452,5.94487,5.94388,5.94421,12000000.0
2006-04-28 01:52:00,5.94407,5.94414,5.9439,5.94408,12000000.0
2006-04-28 01:53:00,5.94406,5.9441,5.94383,5.94406,18000000.0
2006-04-28 01:54:00,5.94403,5.94403,5.94375,5.94395,14000000.0
2006-04-28 01:55:00,5.9438,5.94509,5.94292,5.94292,18000000.0
2006-04-28 01:56:00,5.94378,5.94475,5.94369,5.94468,8000000.0
2006-04-28 01:57:00,5.94284,5.94416,5.94128,5.94321,13000000.0
2006-04-28 01:58:00,5.94323,5.94363,5.94194,5.94305,11000000.0
2006-04-28 01:59:00,5.94288,5.94353,5.94163,5.94295,11000000.0
2006-04-28 02:00:00,5.94319,5.94344,5.94102,5.94175,16000000.0
2006-04-28 02:01:00,5.9412,5.94356,5.9412,5.94259,21000000.0
2006-04-28 02:02:00,5.94334,5.94371,5.94286,5.94319,10000000.0
2006-04-28 02:03:00,5.94341,5.94404,5.94272,5.94275,8000000.0
2006-04-28 02:04:00,5.9424,5.94398,5.94176,5.94369,14000000.0
2006-04-28 02:05:00,5.94256,5.94453,5.94256,5.94331,14000000.0
2006-04-28 02:06:00,5.94377,5.94469,5.94342,5.94469,15000000.0
2006-04-28 02:07:00,5.94323,5.94466,5.94276,5.94466,10000000.0
2006-04-28 02:08:00,5.94504,5.94511,5.94355,5.94398,16000000.0
2006-04-28 02:09:00,5.94513,5.94556,5.9433,5.94556,18000000.0
2006-04-28 02:10:00,5.94512,5.94512,5.94341,5.94386,16000000.0
2006-04-28 02:11:00,5.94467,5.94528,5.94355,5.94368,14000000.0
2006-04-28 02:12:00,5.94318,5.94474,5.94291,5.94354,10000000.0
2006-04-28 02:13:00,5.94405,5.94597,5.94405,5.94492,15000000.0
2006-04-28 02:14:00,5.94595,5.94603,5.94427,5.94534,19000000.0
2006-04-28 02:15:00,5.94484,5.94559,5.94363,5.94559,12000000.0
2006-04-28 02:16:00,5.94428,5.94587,5.94401,5.94504,18000000.0
2006-04-28 02:17:00,5.94552,5.94552,5.9439,5.94431,14000000.0
2006-04-28 02:18:00,5.94416,5.94487,5.94248,5.94356,12000000.0
2006-04-28 02:19:00,5.94468,5.94573,5.94393,5.94478,14000000.0
2006-04-28 02:20:00,5.94544,5.94544,5.94338,5.94491,13000000.0
2006-04-28 02:21:00,5.94421,5.94509,5.94209,5.94375,15000000.0
2006-04-28 02:22:00,5.94417,5.94522,5.94406,5.94502,13000000.0
2006-04-28 02:23:00,5.9443,5.94628,5.9443,5.94515,16000000.0
2006-04-28 02:24:00,5.94438,5.94539,5.94368,5.94397,17000000.0
2006-04-28 02:25:00,5.94455,5.9454,5.94441,5.94512,10000000.0
2006-04-28 02:26:00,5.94475,5.94605,5.94431,5.94437,13000000.0
2006-04-28 02:27:00,5.94598,5.94637,5.94528,5.94637,7000000.0
2006-04-28 02:28:00,5.94443,5.94566,5.94347,5.94555,9000000.0
2006-04-28 02:29:00,5.9456,5.94661,5.94558,5.94636,20000000.0
2006-04-28 02:30:00,5.94513,5.94542,5.94405,5.94455,11000000.0
2006-04-28 02:31:00,5.94434,5.94631,5.94434,5.94496,9000000.0
2006-04-28 02:32:00,5.94598,5.94685,5.94539,5.94638,13000000.0
2006-04-28 02:33:00,5.94671,5.94703,5.9458,5.94594,14000000.0
2006-04-28 02:34:00,5.94513,5.94709,5.94513,5.94574,17000000.0
2006-04-28 02:35:00,5.94652,5.94652,5.94467,5.94573,15000000.0
2006-04-28 02:36:00,5.94624,5.94706,5.94555,5.94555,14000000.0
2006-04-28 02:37:00,5.94627,5.94714,5.94541,5.94541,13000000.0
2006-04-28 02:38:00,5.94563,5.94743,5.94563,5.94647,14000000.0
2006-04-28 02:39:00,5.94704,5.94792,5.94601,5.94724,15000000.0
2006-04-28 02:40:00,5.9482,5.9482,5.94528,5.94642,12000000.0
2006-04-28 02:41:00,5.94597,5.94676,5.94558,5.94637,13000000.0
2006-04-28 02:42:00,5.94615,5.94767,5.94538,5.94592,16000000.0
2006-04-28 02:43:00,5.94508,5.94601,5.94469,5.9455,18000000.0
2006-04-28 02:44:00,5.94573,5.94676,5.94531,5.94531,10000000.0
2006-04-28 02:45:00,5.94593,5.94709,5.94581,5.94671,14000000.0
2006-04-28 02:46:00,5.94648,5.94716,5.94532,5.94532,18000000.0
2006-04-28 02:47:00,5.94504,5.94698,5.94504,5.94673,17000000.0
2006-04-28 02:48:00,5.94721,5.94721,5.94577,5.94621,7000000.0
2006-04-28 02:49:00,5.94644,5.94713,5.94535,5.94656,13000000.0
2006-04-28 02:50:00,5.94541,5.94623,5.94463,5.94463,14000000.0
2006-04-28 02:51:00,5.94639,5.94678,5.94503,5.94534,15000000.0
2006-04-28 02:52:00,5.94526,5.9459,5.94452,5.94452,15000000.0
2006-04-28 02:53:00,5.94386,5.9458,5.94386,5.94411,9000000.0
2006-04-28 02:54:00,5.94484,5.94597,5.94386,5.9441,13000000.0
2006-04-28 02:55:00,5.94596,5.94642,5.94441,5.94441,11000000.0
2006-04-28 02:56:00,5.94506,5.9463,5.94419,5.94419,18000000.0
2006-04-28 02:57:00,5.94536,5.94571,5.94397,5.94397,13000000.0
2006-04-28 02:58:00,5.94318,5.94509,5.94301,5.94414,9000000.0
2006-04-28 02:59:00,5.94428,5.94512,5.94198,5.94222,14000000.0
2006-04-28 03:00:00,5.94196,5.94429,5.94196,5.94421,11000000.0
2006-04-28 03:01:00,5.94367,5.94471,5.94285,5.94398,11000000.0
2006-04-28 03:02:00,5.94347,5.94478,5.94297,5.94297,11000000.0
2006-04-28 03:03:00,5.94368,5.94448,5.94265,5.94265,23000000.0
2006-04-28 03:04:00,5.943,5.94316,5.9402,5.9424,11000000.0
2006-04-28 03:05:00,5.94407,5.94542,5.94325,5.94431,17000000.0
2006-04-28 03:06:00,5.9441,5.94415,5.94279,5.94379,9000000.0
2006-04-28 03:07:00,5.94403,5.94433,5.94285,5.94285,15000000.0
2006-04-28 03:08:00,5.94373,5.94423,5.94231,5.94353,12000000.0
2006-04-28 03:09:00,5.94323,5.94385,5.94232,5.94232,15000000.0
2006-04-28 03:10:00,5.94236,5.94457,5.94236,5.94394,19000000.0
2006-04-28 03:11:00,5.94386,5.94386,5.942,5.942,15000000.0
2006-04-28 03:12:00,5.94338,5.94447,5.9427,5.94337,18000000.0
2006-04-28 03:13:00,5.94481,5.94523,5.94388,5.9447,18000000.0
2006-04-28 03:14:00,5.94444,5.94552,5.94357,5.94502,10000000.0
2006-04-28 03:15:00,5.94538,5.94572,5.94433,5.94533,7000000.0
2006-04-28 03:16:00,5.94647,5.94647,5.94423,5.94506,8000000.0
2006-04-28 03:17:00,5.94473,5.94564,5.94426,5.94564,10000000.0
2006-04-28 03:18:00,5.94577,5.94612,5.94436,5.94436,15000000.0
2006-04-28 03:19:00,5.94458,5.94644,5.94458,5.94593,10000000.0
2006-04-28 03:20:00,5.94544,5.94652,5.94507,5.94566,16000000.0
2006-04-28 03:21:00,5.94502,5.94662,5.94482,5.94662,11000000.0
2006-04-28 03:22:00,5.94533,5.94629,5.94472,5.94516,10000000.0
2006-04-28 03:23:00,5.94607,5.9469,5.94526,5.94526,12000000.0
2006-04-28 03:24:00,5.94502,5.94628,5.94502,5.94593,13000000.0
2006-04-28 03:25:00,5.94742,5.94742,5.94507,5.94531,11000000.0
2006-04-28 03:26:00,5.94523,5.94738,5.94513,5.94639,13000000.0
2006-04-28 03:27:00,5.94793,5.94863,5.94687,5.94815,14000000.0
2006-04-28 03:28:00,5.94946,5.94975,5.94702,5.94749,18000000.0
2006-04-28 03:29:00,5.94786,5.94859,5.94629,5.94713,15000000.0
2006-04-28 03:30:00,5.94738,5.94837,5.94726,5.94837,10000000.0
2006-04-28 03:31:00,5.9489,5.9498,5.94779,5.94827,13000000.0
2006-04-28 03:32:00,5.94943,5.94943,5.94779,5.94852,16000000.0
2006-04-28 03:33:00,5.94702,5.94853,5.94702,5.94815,13000000.0
2006-04-28 03:34:00,5.94909,5.94972,5.94736,5.94847,16000000.0
2006-04-28 03:35:00,5.94871,5.94897,5.94768,5.94797,10000000.0
2006-04-28 03:36:00,5.94739,5.94893,5.94739,5.9488,11000000.0
2006-04-28 03:37:00,5.94861,5.94972,5.94861,5.94972,13000000.0
2006-04-28 03:38:00,5.9491,5.95091,5.94775,5.95016,13000000.0
2006-04-28 03:39:00,5.9506,5.95102,5.94895,5.94913,13000000.0
2006-04-28 03:40:00,5.95072,5.95137,5.94933,5.9503,12000000.0
2006-04-28 03:41:00,5.94946,5.95093,5.94946,5.95054,16000000.0
2006-04-28 03:42:00,5.95161,5.95161,5.9497,5.9497,21000000.0
2006-04-28 03:43:00,5.95047,5.95099,5.9495,5.95016,18000000.0
2006-04-28 03:44:00,5.95041,5.95041,5.94841,5.95007,15000000.0
2006-04-28 03:45:00,5.94921,5.9506,5.949,5.9506,9000000.0
2006-04-28 03:46:00,5.95175,5.95175,5.9488,5.9502,8000000.0
2006-04-28 03:47:00,5.94901,5.9495,5.94797,5.94914,11000000.0
2006-04-28 03:48:00,5.9494,5.95015,5.9486,5.94927,9000000.0
2006-04-28 03:49:00,5.94946,5.94964,5.94831,5.94905,16000000.0
2006-04-28 03:50:00,5.94844,5.9503,5.9481,5.94975,19000000.0
2006-04-28 03:51:00,5.95061,5.95061,5.94865,5.94958,9000000.0
2006-04-28 03:52:00,5.94998,5.95009,5.94859,5.9493,19000000.0
2006-04-28 03:53:00,5.94895,5.95061,5.94866,5.95061,10000000.0
2006-04-28 03:54:00,5.95064,5.95064,5.94854,5.95032,17000000.0
2006-04-28 03:55:00,5.95018,5.95144,5.94907,5.9495,16000000.0
2006-04-28 03:56:00,5.94953,5.9499,5.94886,5.94969,7000000.0
2006-04-28 03:57:00,5.94992,5.95097,5.94952,5.95097,11000000.0
2006-04-28 03:58:00,5.9515,5.952,5.94959,5.95104,12000000.0
2006-04-28 03:59:00,5.95111,5.95248,5.9509,5.95112,17000000.0
2006-04-28 04:00:00,5.95024,5.9506,5.94875,5.94949,12000000.0
2006-04-28 04:01:00,5.94936,5.9508,5.94848,5.95009,16000000.0
2006-04-28 04:02:00,5.94992,5.9502,5.94873,5.94901,14000000.0
2006-04-28 04:03:00,5.95009,5.95102,5.94924,5.95017,12000000.0
2006-04-28 04:04:00,5.95178,5.95226,5.9502,5.95109,16000000.0
2006-04-28 04:05:00,5.95127,5.95127,5.94958,5.9498,13000000.0
2006-04-28 04:06:00,5.94973,5.95095,5.94929,5.94975,16000000.0
2006-04-28 04:07:00,5.94997,5.95105,5.94923,5.95082,13000000.0
2006-04-28 04:08:00,5.95046,5.95046,5.94869,5.94891,14000000.0
2006-04-28 04:09:00,5.95028,5.95045,5.949,5.9503,10000000.0
2006-04-28 04:10:00,5.94996,5.95065,5.9484,5.9484,12000000.0
2006-04-28 04:11:00,5.9483,5.94974,5.9483,5.94962,14000000.0
2006-04-28 04:12:00,5.95042,5.95042,5.94849,5.94866,19000000.0
2006-04-28 04:13:00,5.94859,5.9507,5.94859,5.94964,20000000.0
2006-04-28 04:14:00,5.95032,5.95112,5.94961,5.95035,12000000.0
2006-04-28 04:15:00,5.95013,5.95013,5.94924,5.94945,8000000.0
2006-04-28 04:16:00,5.9495,5.95054,5.9495,5.94974,13000000.0
2006-04-28 04:17:00,5.9492,5.95074,5.94884,5.94947,15000000.0
2006-04-28 04:18:00,5.94944,5.95017,5.94889,5.95017,9000000.0
2006-04-28 04:19:00,5.94897,5.95101,5.94897,5.94943,12000000.0
2006-04-28 04:20:00,5.95091,5.95119,5.94876,5.94919,9000000.0
2006-04-28 04:21:00,5.94933,5.95031,5.94933,5.95017,17000000.0
2006-04-28 04:22:00,5.9492,5.95002,5.94852,5.94924,14000000.0
2006-04-28 04:23:00,5.94984,5.95074,5.94908,5.95022,10000000.0
2006-04-28 04:24:00,5.94855,5.94905,5.94855,5.94891,12000000.0
2006-04-28 04:25:00,5.94882,5.95015,5.94861,5.94902,10000000.0
2006-04-28 04:26:00,5.94874,5.9501,5.94874,5.95007,7000000.0
2006-04-28 04:27:00,5.94959,5.95022,5.94886,5.94898,15000000.0
2006-04-28 04:28:00,5.94915,5.95043,5.94915,5.94971,7000000.0
2006-04-28 04:29:00,5.94991,5.95091,5.94935,5.95063,14000000.0
2006-04-28 04:30:00,5.94993,5.95116,5.94923,5.94923,11000000.0
2006-04-28 04:31:00,5.949,5.94976,5.94785,5.94785,15000000.0
2006-04-28 04:32:00,5.94935,5.95053,5.94912,5.94977,17000000.0
2006-04-28 04:33:00,5.94998,5.95003,5.94882,5.94979,14000000.0
2006-04-28 04:34:00,5.94931,5.95029,5.94876,5.95029,9000000.0
2006-04-28 04:35:00,5.95045,5.9513,5.94991,5.95127,12000000.0
2006-04-28 04:36:00,5.95119,5.95119,5.94852,5.94852,12000000.0
2006-04-28 04:37:00,5.94858,5.95076,5.94858,5.94939,12000000.0
2006-04-28 04:38:00,5.94874,5.94957,5.94832,5.94832,11000000.0
2006-04-28 04:39:00,5.94842,5.94941,5.94767,5.94767,17000000.0
2006-04-28 04:40:00,5.94941,5.94978,5.94788,5.94798,9000000.0
2006-04-28 04:41:00,5.94926,5.94964,5.94811,5.94811,10000000.0
2006-04-28 04:42:00,5.94762,5.94776,5.94756,5.94759,8000000.0
2006-04-28 04:43:00,5.94795,5.94998,5.94795,5.94909,18000000.0
2006-04-28 04:44:00,5.94851,5.95053,5.94851,5.94994,9000000.0
2006-04-28 04:45:00,5.94976,5.95,5.949,5.9497,9000000.0
2006-04-28 04:46:00,5.94889,5.95004,5.94857,5.94903,16000000.0
2006-04-28 04:47:00,5.94894,5.9496,5.94776,5.94893,12000000.0
2006-04-28 04:48:00,5.94904,5.94909,5.9479,5.94893,10000000.0
2006-04-28 04:49:00,5.94761,5.94787,5.94754,5.94761,16000000.0
2006-04-28 04:50:00,5.94792,5.94792,5.94764,5.94772,16000000.0
2006-04-28 04:51:00,5.94815,5.94972,5.94786,5.94786,20000000.0
2006-04-28 04:52:00,5.94783,5.9489,5.94783,5.94823,13000000.0
2006-04-28 04:53:00,5.94815,5.94838,5.94759,5.94773,11000000.0
2006-04-28 04:54:00,5.94773,5.94787,5.94758,5.94765,11000000.0
2006-04-28 04:55:00,5.94807,5.94983,5.94807,5.94983,12000000.0
2006-04-28 04:56:00,5.9484,5.94905,5.94819,5.94837,16000000.0
2006-04-28 04:57:00,5.94834,5.94862,5.9474,5.9484,7000000.0
2006-04-28 04:58:00,5.94785,5.94875,5.94784,5.94801,13000000.0
2006-04-28 04:59:00,5.9477,5.94912,5.9477,5.94885,17000000.0
2006-04-28 05:00:00,5.94871,5.94892,5.94792,5.94864,10000000.0
2006-04-28 05:01:00,5.94876,5.94876,5.94751,5.94751,13000000.0
2006-04-28 05:02:00,5.94701,5.94846,5.94685,5.94829,18000000.0
2006-04-28 05:03:00,5.94835,5.94864,5.94676,5.94781,9000000.0
2006-04-28 05:04:00,5.94838,5.94853,5.94725,5.94773,12000000.0
2006-04-28 05:05:00,5.94944,5.94944,5.9473,5.94889,10000000.0
2006-04-28 05:06:00,5.94902,5.94902,5.94662,5.94742,20000000.0
2006-04-28 05:07:00,5.94739,5.94838,5.94701,5.94838,10000000.0
2006-04-28 05:08:00,5.94841,5.94872,5.94634,5.9483,17000000.0
2006-04-28 05:09:00,5.94891,5.94891,5.94661,5.94671,15000000.0
2006-04-28 05:10:00,5.94626,5.94765,5.94625,5.94765,10000000.0
2006-04-28 05:11:00,5.94748,5.94826,5.94681,5.94694,16000000.0
2006-04-28 05:12:00,5.94687,5.947,5.94678,5.94678,7000000.0
2006-04-28 05:13:00,5.94722,5.94813,5.94664,5.94664,12000000.0
2006-04-28 05:14:00,5.94709,5.94884,5.94674,5.94707,14000000.0
2006-04-28 05:15:00,5.9472,5.94895,5.9472,5.94741,16000000.0
2006-04-28 05:16:00,5.94772,5.94988,5.94772,5.94936,15000000.0
2006-04-28 05:17:00,5.95027,5.95027,5.94885,5.94963,10000000.0
2006-04-28 05:18:00,5.94963,5.94977,5.94829,5.94912,13000000.0
2006-04-28 05:19:00,5.94909,5.94909,5.94774,5.94832,13000000.0
2006-04-28 05:20:00,5.94989,5.94999,5.94798,5.94931,20000000.0
2006-04-28 05:21:00,5.9477,5.94935,5.94747,5.94935,9000000.0
2006-04-28 05:22:00,5.95003,5.95045,5.94919,5.94929,17000000.0
2006-04-28 05:23:00,5.94856,5.95011,5.94856,5.94882,14000000.0
2006-04-28 05:24:00,5.94903,5.94933,5.94784,5.94784,19000000.0
2006-04-28 05:25:00,5.94747,5.9477,5.94743,5.9477,13000000.0
2006-04-28 05:26:00,5.94775,5.94945,5.94747,5.94911,13000000.0
2006-04-28 05:27:00,5.94979,5.94979,5.94787,5.94787,13000000.0
2006-04-28 05:28:00,5.94811,5.94859,5.94811,5.94838,10000000.0
2006-04-28 05:29:00,5.9486,5.94948,5.94775,5.9479,17000000.0
2006-04-28 05:30:00,5.94822,5.94932,5.94788,5.94793,21000000.0
2006-04-28 05:31:00,5.94866,5.94977,5.94844,5.94907,13000000.0
2006-04-28 05:32:00,5.94883,5.94953,5.94832,5.94832,16000000.0
2006-04-28 05:33:00,5.94833,5.94974,5.94833,5.94941,13000000.0
2006-04-28 05:34:00,5.94979,5.94995,5.94967,5.94979,13000000.0
2006-04-28 05:35:00,5.94968,5.95093,5.94968,5.95093,14000000.0
2006-04-28 05:36:00,5.95119,5.95141,5.95101,5.95117,18000000.0
2006-04-28 05:37:00,5.95109,5.95129,5.95105,5.95105,12000000.0
2006-04-28 05:38:00,5.9507,5.9507,5.94841,5.94918,13000000.0
2006-04-28 05:39:00,5.94889,5.95072,5.94877,5.94934,21000000.0
2006-04-28 05:40:00,5.94986,5.9501,5.9486,5.94963,14000000.0
2006-04-28 05:41:00,5.9496,5.9496,5.94785,5.94798,13000000.0
2006-04-28 05:42:00,5.94828,5.94956,5.94814,5.94814,8000000.0
2006-04-28 05:43:00,5.94825,5.94827,5.94807,5.94827,13000000.0
2006-04-28 05:44:00,5.94813,5.94825,5.94805,5.94813,13000000.0
2006-04-28 05:45:00,5.94845,5.9493,5.94783,5.94783,24000000.0
2006-04-28 05:46:00,5.9482,5.94938,5.94803,5.94806,14000000.0
2006-04-28 05:47:00,5.94948,5.94956,5.94786,5.94831,11000000.0
2006-04-28 05:48:00,5.9477,5.94912,5.9477,5.94852,18000000.0
2006-04-28 05:49:00,5.94885,5.94944,5.94808,5.94817,10000000.0
2006-04-28 05:50:00,5.94777,5.9489,5.94776,5.94776,10000000.0
2006-04-28 05:51:00,5.94848,5.94984,5.94801,5.94904,11000000.0
2006-04-28 05:52:00,5.94923,5.94938,5.94818,5.94824,19000000.0
2006-04-28 05:53:00,5.94761,5.94772,5.94726,5.94769,15000000.0
2006-04-28 05:54:00,5.94828,5.94934,5.94828,5.94905,7000000.0
2006-04-28 05:55:00,5.95025,5.95025,5.94824,5.94909,12000000.0
2006-04-28 05:56:00,5.94798,5.94963,5.94788,5.94788,16000000.0
2006-04-28 05:57:00,5.9475,5.94914,5.9475,5.94825,11000000.0
2006-04-28 05:58:00,5.94854,5.94999,5.94778,5.94866,22000000.0
2006-04-28 05:59:00,5.94868,5.94962,5.94837,5.94946,9000000.0
2006-04-28 06:00:00,5.9501,5.9501,5.94783,5.94966,17000000.0
2006-04-28 06:01:00,5.95018,5.95018,5.94757,5.94757,18000000.0
2006-04-28 06:02:00,5.94788,5.95032,5.94769,5.94869,18000000.0
2006-04-28 06:03:00,5.9478,5.94962,5.94734,5.94865,16000000.0
2006-04-28 06:04:00,5.9483,5.94917,5.94728,5.94872,8000000.0
2006-04-28 06:05:00,5.94821,5.94883,5.94788,5.94799,10000000.0
2006-04-28 06:06:00,5.94786,5.94999,5.94786,5.94884,27000000.0
2006-04-28 06:07:00,5.94953,5.94955,5.9481,5.94835,17000000.0
2006-04-28 06:08:00,5.94865,5.95077,5.94856,5.94907,14000000.0
2006-04-28 06:09:00,5.94956,5.94995,5.94881,5.94938,13000000.0
2006-04-28 06:10:00,5.94928,5.9511,5.94928,5.94942,14000000.0
2006-04-28 06:11:00,5.94838,5.95039,5.94838,5.95009,16000000.0
2006-04-28 06:12:00,5.95005,5.95108,5.94958,5.95078,17000000.0
2006-04-28 06:13:00,5.94928,5.95047,5.94928,5.9499,14000000.0
2006-04-28 06:14:00,5.95018,5.95046,5.94856,5.95027,12000000.0
2006-04-28 06:15:00,5.95143,5.95143,5.949,5.9503,13000000.0
2006-04-28 06:16:00,5.94976,5.95087,5.94902,5.94928,14000000.0
2006-04-28 06:17:00,5.94937,5.95066,5.94906,5.94906,11000000.0
2006-04-28 06:18:00,5.94911,5.9502,5.9488,5.94985,12000000.0
2006-04-28 06:19:00,5.94998,5.95025,5.94859,5.9491,19000000.0
2006-04-28 06:20:00,5.94884,5.94995,5.94884,5.94986,11000000.0
2006-04-28 06:21:00,5.94989,5.95037,5.94878,5.95037,9000000.0
2006-04-28 06:22:00,5.95038,5.9509,5.94902,5.94992,22000000.0
2006-04-28 06:23:00,5.94991,5.95048,5.94889,5.94889,18000000.0
2006-04-28 06:24:00,5.94952,5.94992,5.94895,5.94925,8000000.0
2006-04-28 06:25:00,5.94919,5.94985,5.94863,5.94965,9000000.0
2006-04-28 06:26:00,5.94948,5.95083,5.94835,5.94946,13000000.0
2006-04-28 06:27:00,5.95034,5.95034,5.94811,5.9489,15000000.0
2006-04-28 06:28:00,5.94888,5.94915,5.94728,5.94728,18000000.0
2006-04-28 06:29:00,5.94734,5.94851,5.94734,5.94771,16000000.0
2006-04-28 06:30:00,5.9479,5.94879,5.94765,5.94765,10000000.0
2006-04-28 06:31:00,5.94844,5.95016,5.94836,5.94896,13000000.0
2006-04-28 06:32:00,5.949,5.94944,5.94784,5.94784,10000000.0
2006-04-28 06:33:00,5.94816,5.94897,5.94741,5.94897,10000000.0
2006-04-28 06:34:00,5.94828,5.94917,5.94778,5.94872,15000000.0
2006-04-28 06:35:00,5.94722,5.94912,5.94722,5.94763,13000000.0
2006-04-28 06:36:00,5.94725,5.94733,5.94697,5.94716,23000000.0
2006-04-28 06:37:00,5.94713,5.94943,5.94686,5.94802,11000000.0
2006-04-28 06:38:00,5.94919,5.94919,5.94695,5.94805,17000000.0
2006-04-28 06:39:00,5.94827,5.94827,5.94698,5.94698,8000000.0
2006-04-28 06:40:00,5.94675,5.94687,5.94661,5.94671,15000000.0
2006-04-28 06:41:00,5.94666,5.94691,5.94663,5.94685,15000000.0
2006-04-28 06:42:00,5.94729,5.94873,5.94714,5.94802,16000000.0
2006-04-28 06:43:00,5.9479,5.94812,5.94667,5.94667,12000000.0
2006-04-28 06:44:00,5.9472,5.94772,5.9467,5.9467,13000000.0
2006-04-28 06:45:00,5.94625,5.94829,5.94625,5.94829,14000000.0
2006-04-28 06:46:00,5.94976,5.94976,5.94668,5.94668,12000000.0
2006-04-28 06:47:00,5.94627,5.94837,5.94627,5.94792,11000000.0
2006-04-28 06:48:00,5.94824,5.94824,5.94643,5.94673,15000000.0
2006-04-28 06:49:00,5.94674,5.94768,5.94612,5.94766,17000000.0
2006-04-28 06:50:00,5.94766,5.94812,5.94625,5.94705,13000000.0
2006-04-28 06:51:00,5.94719,5.94784,5.94628,5.9472,8000000.0
2006-04-28 06:52:00,5.94687,5.94739,5.94541,5.94647,14000000.0
2006-04-28 06:53:00,5.94665,5.94673,5.94638,5.94663,13000000.0
2006-04-28 06:54:00,5.94659,5.94668,5.94642,5.94664,8000000.0
2006-04-28 06:55:00,5.94627,5.94731,5.94533,5.94533,10000000.0
2006-04-28 06:56:00,5.94606,5.94834,5.94606,5.94727,11000000.0
2006-04-28 06:57:00,5.94719,5.94754,5.94561,5.94561,17000000.0
2006-04-28 06:58:00,5.94684,5.94795,5.94612,5.94757,12000000.0
2006-04-28 06:59:00,5.94785,5.94785,5.94661,5.94667,14000000.0
2006-04-28 07:00:00,5.94583,5.94745,5.94583,5.94745,11000000.0
2006-04-28 07:01:00,5.94783,5.94787,5.94552,5.94568,10000000.0
2006-04-28 07:02:00,5.94635,5.94778,5.94635,5.94742,14000000.0
2006-04-28 07:03:00,5.94791,5.94849,5.94749,5.94749,7000000.0
2006-04-28 07:04:00,5.94688,5.94826,5.94616,5.9476,16000000.0
2006-04-28 07:05:00,5.9463,5.94834,5.9463,5.94789,15000000.0
2006-04-28 07:06:00,5.94719,5.94787,5.94655,5.94776,16000000.0
2006-04-28 07:07:00,5.94722,5.9487,5.94714,5.9487,12000000.0
2006-04-28 07:08:00,5.9486,5.9486,5.94745,5.94801,8000000.0
2006-04-28 07:09:00,5.94791,5.94833,5.94775,5.9482,8000000.0
2006-04-28 07:10:00,5.94851,5.94864,5.94832,5.94832,16000000.0
2006-04-28 07:11:00,5.94811,5.94866,5.9465,5.9465,17000000.0
2006-04-28 07:12:00,5.94653,5.94684,5.94592,5.94684,20000000.0
2006-04-28 07:13:00,5.94782,5.94837,5.94782,5.94824,18000000.0
2006-04-28 07:14:00,5.94837,5.94884,5.94702,5.94702,11000000.0
2006-04-28 07:15:00,5.94652,5.94831,5.94602,5.94831,18000000.0
2006-04-28 07:16:00,5.94714,5.94791,5.94648,5.94681,18000000.0
2006-04-28 07:17:00,5.94658,5.9477,5.94646,5.94706,12000000.0
2006-04-28 07:18:00,5.94791,5.9483,5.94581,5.94581,18000000.0
2006-04-28 07:19:00,5.94741,5.94768,5.94652,5.94703,14000000.0
2006-04-28 07:20:00,5.9469,5.94752,5.9455,5.94752,18000000.0
2006-04-28 07:21:00,5.94752,5.94762,5.94549,5.947,13000000.0
2006-04-28 07:22:00,5.94777,5.94777,5.94612,5.94642,14000000.0
2006-04-28 07:23:00,5.94637,5.94748,5.94512,5.94512,15000000.0
2006-04-28 07:24:00,5.94692,5.94747,5.94591,5.94732,16000000.0
2006-04-28 07:25:00,5.94722,5.94867,5.94667,5.9471,15000000.0
2006-04-28 07:26:00,5.94734,5.94934,5.94734,5.94934,13000000.0
2006-04-28 07:27:00,5.95009,5.95009,5.9487,5.94948,12000000.0
2006-04-28 07:28:00,5.95019,5.95019,5.94702,5.94702,22000000.0
2006-04-28 07:29:00,5.94823,5.94955,5.94782,5.94889,16000000.0
2006-04-28 07:30:00,5.94768,5.94857,5.94659,5.94828,14000000.0
2006-04-28 07:31:00,5.94814,5.94906,5.94791,5.94863,13000000.0
2006-04-28 07:32:00,5.94878,5.9493,5.94819,5.94819,9000000.0
2006-04-28 07:33:00,5.94677,5.9486,5.94654,5.9486,7000000.0
2006-04-28 07:34:00,5.94788,5.94832,5.94692,5.94776,18000000.0
2006-04-28 07:35:00,5.94825,5.94854,5.94727,5.94807,9000000.0
2006-04-28 07:36:00,5.94799,5.94883,5.94661,5.94759,13000000.0
2006-04-28 07:37:00,5.9466,5.9487,5.9466,5.94748,11000000.0
2006-04-28 07:38:00,5.94727,5.94985,5.94713,5.94985,11000000.0
2006-04-28 07:39:00,5.94851,5.94928,5.94745,5.94884,19000000.0
2006-04-28 07:40:00,5.94956,5.94983,5.94946,5.94954,11000000.0
2006-04-28 07:41:00,5.94898,5.94898,5.94815,5.94865,7000000.0
2006-04-28 07:42:00,5.94897,5.95028,5.9478,5.94865,13000000.0
2006-04-28 07:43:00,5.94883,5.94976,5.94772,5.94949,14000000.0
2006-04-28 07:44:00,5.94957,5.9497,5.9484,5.9484,10000000.0
2006-04-28 07:45:00,5.94694,5.94831,5.94694,5.94796,8000000.0
2006-04-28 07:46:00,5.94906,5.95,5.9486,5.94913,13000000.0
2006-04-28 07:47:00,5.94928,5.94974,5.94815,5.94859,15000000.0
2006-04-28 07:48:00,5.94948,5.95056,5.94878,5.94901,13000000.0
2006-04-28 07:49:00,5.9491,5.9491,5.94796,5.94891,10000000.0
2006-04-28 07:50:00,5.94734,5.94854,5.94681,5.94716,17000000.0
2006-04-28 07:51:00,5.9481,5.94884,5.94727,5.9478,16000000.0
2006-04-28 07:52:00,5.94766,5.94841,5.94714,5.94743,13000000.0
2006-04-28 07:53:00,5.94766,5.94829,5.94685,5.94829,10000000.0
2006-04-28 07:54:00,5.94765,5.9477,5.94622,5.94696,11000000.0
2006-04-28 07:55:00,5.94714,5.94813,5.94661,5.94755,12000000.0
2006-04-28 07:56:00,5.94892,5.94892,5.9459,5.94755,13000000.0
2006-04-28 07:57:00,5.94823,5.94866,5.94738,5.94835,8000000.0
2006-04-28 07:58:00,5.94776,5.94835,5.94652,5.94824,14000000.0
2006-04-28 07:59:00,5.94822,5.94822,5.94712,5.94791,15000000.0
2006-04-28 08:00:00,5.94804,5.9484,5.94724,5.94801,10000000.0
2006-04-28 08:01:00,5.94815,5.94815,5.94634,5.94657,13000000.0
2006-04-28 08:02:00,5.94648,5.94717,5.94596,5.94691,14000000.0
2006-04-28 08:03:00,5.94701,5.94846,5.94627,5.94627,12000000.0
2006-04-28 08:04:00,5.9454,5.94762,5.94504,5.94594,16000000.0
2006-04-28 08:05:00,5.94585,5.94721,5.94484,5.94648,14000000.0
2006-04-28 08:06:00,5.94656,5.94831,5.94619,5.94696,19000000.0
2006-04-28 08:07:00,5.94752,5.94841,5.94594,5.94841,19000000.0
2006-04-28 08:08:00,5.94699,5.94792,5.94596,5.94709,11000000.0
2006-04-28 08:09:00,5.94769,5.94782,5.94656,5.94748,10000000.0
2006-04-28 08:10:00,5.9477,5.94868,5.94613,5.94635,16000000.0
2006-04-28 08:11:00,5.94638,5.94719,5.94528,5.94667,9000000.0
2006-04-28 08:12:00,5.94687,5.94727,5.94569,5.94569,10000000.0
2006-04-28 08:13:00,5.94549,5.94765,5.94549,5.94765,11000000.0
2006-04-28 08:14:00,5.94808,5.94808,5.94577,5.94726,12000000.0
2006-04-28 08:15:00,5.94688,5.94688,5.94514,5.94673,15000000.0
2006-04-28 08:16:00,5.94686,5.94686,5.94499,5.94682,14000000.0
2006-04-28 08:17:00,5.94631,5.94789,5.94607,5.94723,10000000.0
2006-04-28 08:18:00,5.94676,5.94681,5.94604,5.94618,9000000.0
2006-04-28 08:19:00,5.94635,5.94769,5.94554,5.94554,11000000.0
2006-04-28 08:20:00,5.94591,5.94717,5.94471,5.94638,11000000.0
2006-04-28 08:21:00,5.94484,5.94713,5.94466,5.94674,20000000.0
2006-04-28 08:22:00,5.94499,5.94563,5.94362,5.94563,8000000.0
2006-04-28 08:23:00,5.94584,5.94614,5.94406,5.94544,12000000.0
2006-04-28 08:24:00,5.94538,5.94597,5.94383,5.94509,13000000.0
2006-04-28 08:25:00,5.94464,5.94475,5.94207,5.94299,12000000.0
2006-04-28 08:26:00,5.94387,5.94399,5.94219,5.94232,13000000.0
2006-04-28 08:27:00,5.94241,5.94241,5.93925,5.94016,11000000.0
2006-04-28 08:28:00,5.93983,5.93996,5.93696,5.93857,8000000.0
2006-04-28 08:29:00,5.93919,5.93933,5.93705,5.93819,12000000.0
2006-04-28 08:30:00,5.93836,5.93931,5.93776,5.93921,11000000.0
2006-04-28 08:31:00,5.94085,5.94163,5.93983,5.94163,10000000.0
2006-04-28 08:32:00,5.94214,5.94415,5.94119,5.94415,13000000.0
2006-04-28 08:33:00,5.94318,5.94421,5.9416,5.94345,11000000.0
2006-04-28 08:34:00,5.94319,5.94363,5.94146,5.94253,17000000.0
2006-04-28 08:35:00,5.94446,5.94496,5.94301,5.94481,11000000.0
2006-04-28 08:36:00,5.94512,5.94586,5.94443,5.94487,10000000.0
2006-04-28 08:37:00,5.94571,5.94587,5.94379,5.94568,9000000.0
2006-04-28 08:38:00,5.946,5.94752,5.94502,5.94679,18000000.0
2006-04-28 08:39:00,5.94651,5.94651,5.94483,5.94631,8000000.0
2006-04-28 08:40:00,5.94586,5.94586,5.94391,5.94424,7000000.0
2006-04-28 08:41:00,5.94468,5.94468,5.9422,5.94398,16000000.0
2006-04-28 08:42:00,5.94414,5.94569,5.943,5.94526,14000000.0
2006-04-28 08:43:00,5.94629,5.94727,5.94488,5.94488,12000000.0
2006-04-28 08:44:00,5.9457,5.94642,5.94444,5.94567,9000000.0
2006-04-28 08:45:00,5.94589,5.94773,5.94468,5.94598,18000000.0
2006-04-28 08:46:00,5.94871,5.9504,5.94703,5.94897,14000000.0
2006-04-28 08:47:00,5.94902,5.94947,5.94698,5.94717,18000000.0
2006-04-28 08:48:00,5.94761,5.94807,5.94604,5.94697,12000000.0
2006-04-28 08:49:00,5.94722,5.94786,5.94512,5.94621,14000000.0
2006-04-28 08:50:00,5.94666,5.94705,5.94572,5.94646,16000000.0
2006-04-28 08:51:00,5.94597,5.94766,5.94535,5.94721,21000000.0
2006-04-28 08:52:00,5.94594,5.94769,5.94576,5.94769,20000000.0
2006-04-28 08:53:00,5.947,5.94716,5.9458,5.94673,7000000.0
2006-04-28 08:54:00,5.94543,5.94592,5.94337,5.94592,17000000.0
2006-04-28 08:55:00,5.94462,5.94566,5.94311,5.94566,12000000.0
2006-04-28 08:56:00,5.94473,5.94546,5.94306,5.9443,17000000.0
2006-04-28 08:57:00,5.94451,5.94469,5.94216,5.94358,16000000.0
2006-04-28 08:58:00,5.94298,5.94441,5.94263,5.94359,12000000.0
2006-04-28 08:59:00,5.94369,5.94441,5.94249,5.94402,13000000.0
2006-04-28 09:00:00,5.9435,5.94506,5.94293,5.94316,17000000.0
2006-04-28 09:01:00,5.94327,5.94493,5.94301,5.94406,13000000.0
2006-04-28 09:02:00,5.94432,5.94513,5.94375,5.94438,8000000.0
2006-04-28 09:03:00,5.94438,5.94579,5.94438,5.9451,16000000.0
2006-04-28 09:04:00,5.94528,5.94607,5.94528,5.94578,8000000.0
2006-04-28 09:05:00,5.94626,5.94626,5.94465,5.9447,11000000.0
2006-04-28 09:06:00,5.94475,5.94528,5.94378,5.9451,10000000.0
2006-04-28 09:07:00,5.94532,5.94578,5.94445,5.94574,10000000.0
2006-04-28 09:08:00,5.94548,5.94662,5.94428,5.94662,19000000.0
2006-04-28 09:09:00,5.94649,5.94649,5.94492,5.94497,16000000.0
2006-04-28 09:10:00,5.94533,5.94545,5.94362,5.94438,8000000.0
2006-04-28 09:11:00,5.94441,5.94456,5.94263,5.94357,11000000.0
2006-04-28 09:12:00,5.94188,5.94463,5.94188,5.94457,16000000.0
2006-04-28 09:13:00,5.9454,5.9454,5.94362,5.94374,15000000.0
2006-04-28 09:14:00,5.943,5.94551,5.94267,5.94523,17000000.0
2006-04-28 09:15:00,5.94439,5.94609,5.9436,5.94595,12000000.0
2006-04-28 09:16:00,5.94398,5.94559,5.94336,5.94388,14000000.0
2006-04-28 09:17:00,5.94505,5.94505,5.94156,5.94267,14000000.0
2006-04-28 09:18:00,5.94138,5.94269,5.9408,5.94214,18000000.0
2006-04-28 09:19:00,5.94181,5.94186,5.93918,5.93932,14000000.0
2006-04-28 09:20:00,5.94016,5.94103,5.93809,5.9381,18000000.0
2006-04-28 09:21:00,5.93792,5.9409,5.93758,5.93851,17000000.0
2006-04-28 09:22:00,5.93867,5.93977,5.93698,5.93909,13000000.0
2006-04-28 09:23:00,5.94052,5.94118,5.93911,5.94069,12000000.0
2006-04-28 09:24:00,5.94066,5.94178,5.94018,5.94169,14000000.0
2006-04-28 09:25:00,5.94184,5.94244,5.94059,5.94241,9000000.0
2006-04-28 09:26:00,5.94235,5.94235,5.94024,5.94218,13000000.0
2006-04-28 09:27:00,5.94047,5.94161,5.93915,5.93915,13000000.0
2006-04-28 09:28:00,5.9391,5.94047,5.9386,5.93915,19000000.0
2006-04-28 09:29:00,5.93877,5.94091,5.93877,5.9404,14000000.0
2006-04-28 09:30:00,5.94062,5.94257,5.94031,5.94066,15000000.0
2006-04-28 09:31:00,5.94033,5.94136,5.9397,5.9408,11000000.0
2006-04-28 09:32:00,5.94037,5.94245,5.93965,5.94129,16000000.0
2006-04-28 09:33:00,5.94141,5.94141,5.93951,5.9398,9000000.0
2006-04-28 09:34:00,5.94042,5.94223,5.94042,5.94168,18000000.0
2006-04-28 09:35:00,5.94058,5.9414,5.93991,5.94022,14000000.0
2006-04-28 09:36:00,5.94092,5.94185,5.93901,5.94078,16000000.0
2006-04-28 09:37:00,5.94045,5.9427,5.94045,5.9427,20000000.0
2006-04-28 09:38:00,5.94148,5.94239,5.93865,5.9421,19000000.0
2006-04-28 09:39:00,5.94241,5.94241,5.93979,5.93983,16000000.0
2006-04-28 09:40:00,5.94016,5.94057,5.93892,5.94006,12000000.0
2006-04-28 09:41:00,5.94077,5.94164,5.93976,5.9409,18000000.0
2006-04-28 09:42:00,5.94115,5.94115,5.93913,5.93931,16000000.0
2006-04-28 09:43:00,5.93896,5.94063,5.93896,5.94019,15000000.0
2006-04-28 09:44:00,5.94034,5.94099,5.93896,5.9405,13000000.0
2006-04-28 09:45:00,5.94109,5.94136,5.94019,5.94095,13000000.0
2006-04-28 09:46:00,5.93941,5.94099,5.93941,5.94064,17000000.0
2006-04-28 09:47:00,5.94042,5.94112,5.93901,5.93901,13000000.0
2006-04-28 09:48:00,5.93901,5.94117,5.93901,5.94075,16000000.0
2006-04-28 09:49:00,5.94111,5.94119,5.93923,5.94028,17000000.0
2006-04-28 09:50:00,5.94129,5.94129,5.93868,5.93923,12000000.0
2006-04-28 09:51:00,5.93874,5.93899,5.9354,5.9354,16000000.0
2006-04-28 09:52:00,5.93489,5.93747,5.93466,5.93741,16000000.0
2006-04-28 09:53:00,5.93744,5.93974,5.93701,5.9395,15000000.0
2006-04-28 09:54:00,5.9396,5.94,5.93805,5.9395,15000000.0
2006-04-28 09:55:00,5.93959,5.94001,5.93834,5.93944,15000000.0
2006-04-28 09:56:00,5.93923,5.93973,5.93696,5.9386,17000000.0
2006-04-28 09:57:00,5.9381,5.94052,5.9381,5.93973,12000000.0
2006-04-28 09:58:00,5.94002,5.9409,5.93876,5.94017,14000000.0
2006-04-28 09:59:00,5.93987,5.94106,5.93916,5.94069,10000000.0
2006-04-28 10:00:00,5.94041,5.94114,5.93969,5.94114,11000000.0
2006-04-28 10:01:00,5.93979,5.94008,5.93786,5.93864,24000000.0
2006-04-28 10:02:00,5.93991,5.93991,5.93828,5.93963,14000000.0
2006-04-28 10:03:00,5.93995,5.93995,5.93793,5.93935,16000000.0
2006-04-28 10:04:00,5.93866,5.94026,5.93852,5.94026,10000000.0
2006-04-28 10:05:00,5.9397,5.94017,5.93874,5.94017,10000000.0
2006-04-28 10:06:00,5.93816,5.93978,5.93805,5.93941,9000000.0
2006-04-28 10:07:00,5.94007,5.94007,5.93782,5.93888,11000000.0
2006-04-28 10:08:00,5.93884,5.93884,5.93544,5.93544,9000000.0
2006-04-28 10:09:00,5.93655,5.93732,5.93611,5.93729,11000000.0
2006-04-28 10:10:00,5.93683,5.93774,5.93503,5.93597,15000000.0
2006-04-28 10:11:00,5.93593,5.93763,5.93551,5.93694,16000000.0
2006-04-28 10:12:00,5.93731,5.93788,5.93586,5.93718,19000000.0
2006-04-28 10:13:00,5.9366,5.93892,5.93595,5.93892,9000000.0
2006-04-28 10:14:00,5.93831,5.93967,5.93824,5.93953,11000000.0
2006-04-28 10:15:00,5.9394,5.94091,5.939,5.94091,8000000.0
2006-04-28 10:16:00,5.9411,5.94126,5.93964,5.94079,17000000.0
2006-04-28 10:17:00,5.94082,5.94082,5.93761,5.94015,16000000.0
2006-04-28 10:18:00,5.93951,5.94067,5.93821,5.93904,16000000.0
2006-04-28 10:19:00,5.93871,5.94078,5.93853,5.93998,17000000.0
2006-04-28 10:20:00,5.93933,5.94135,5.93933,5.94135,16000000.0
2006-04-28 10:21:00,5.93884,5.94093,5.93778,5.94082,7000000.0
2006-04-28 10:22:00,5.94097,5.94097,5.93932,5.94072,10000000.0
2006-04-28 10:23:00,5.93997,5.94054,5.93873,5.93878,14000000.0
2006-04-28 10:24:00,5.93984,5.93984,5.93811,5.93969,13000000.0
2006-04-28 10:25:00,5.94034,5.94034,5.93875,5.94013,12000000.0
2006-04-28 10:26:00,5.94034,5.94049,5.93948,5.93991,11000000.0
2006-04-28 10:27:00,5.93867,5.93884,5.93578,5.93873,13000000.0
2006-04-28 10:28:00,5.9382,5.93918,5.93753,5.93892,13000000.0
2006-04-28 10:29:00,5.93793,5.93893,5.93773,5.93893,11000000.0
2006-04-28 10:30:00,5.9375,5.93919,5.9374,5.9391,9000000.0
2006-04-28 10:31:00,5.93827,5.9383,5.93566,5.93705,16000000.0
2006-04-28 10:32:00,5.93535,5.93636,5.93376,5.93404,9000000.0
2006-04-28 10:33:00,5.93601,5.93849,5.93448,5.93567,12000000.0
2006-04-28 10:34:00,5.9352,5.93555,5.9343,5.93551,11000000.0
2006-04-28 10:35:00,5.93409,5.93512,5.93282,5.93428,17000000.0
2006-04-28 10:36:00,5.93245,5.93477,5.93161,5.9318,10000000.0
2006-04-28 10:37:00,5.93248,5.93435,5.93005,5.932,15000000.0
2006-04-28 10:38:00,5.93158,5.93615,5.93158,5.93615,17000000.0
2006-04-28 10:39:00,5.93467,5.93499,5.93146,5.9345,13000000.0
2006-04-28 10:40:00,5.9347,5.93501,5.93301,5.93415,10000000.0
2006-04-28 10:41:00,5.93277,5.93399,5.93228,5.93346,15000000.0
2006-04-28 10:42:00,5.93285,5.93475,5.93259,5.93393,12000000.0
2006-04-28 10:43:00,5.9312,5.93352,5.9312,5.93298,13000000.0
2006-04-28 10:44:00,5.93293,5.93422,5.93225,5.93386,12000000.0
2006-04-28 10:45:00,5.93378,5.93447,5.93291,5.9331,13000000.0
2006-04-28 10:46:00,5.93354,5.93526,5.93339,5.93518,13000000.0
2006-04-28 10:47:00,5.93605,5.93634,5.93374,5.93379,7000000.0
2006-04-28 10:48:00,5.93229,5.93378,5.93229,5.93267,12000000.0
2006-04-28 10:49:00,5.93289,5.93322,5.93158,5.93158,10000000.0
2006-04-28 10:50:00,5.93291,5.93384,5.93178,5.93367,14000000.0
2006-04-28 10:51:00,5.9339,5.93412,5.93282,5.93369,11000000.0
2006-04-28 10:52:00,5.93363,5.93421,5.93221,5.93368,20000000.0
2006-04-28 10:53:00,5.93304,5.93416,5.93234,5.93416,9000000.0
2006-04-28 10:54:00,5.93404,5.93412,5.93161,5.93286,18000000.0
2006-04-28 10:55:00,5.93344,5.93407,5.93164,5.93407,10000000.0
2006-04-28 10:56:00,5.9335,5.93475,5.93271,5.93475,11000000.0
2006-04-28 10:57:00,5.93309,5.93338,5.93184,5.93305,8000000.0
2006-04-28 10:58:00,5.93253,5.9329,5.93171,5.93213,10000000.0
2006-04-28 10:59:00,5.93098,5.9336,5.93098,5.9336,10000000.0
2006-04-28 11:00:00,5.9323,5.93427,5.93111,5.93427,15000000.0
2006-04-28 11:01:00,5.93467,5.93479,5.93261,5.93261,12000000.0
2006-04-28 11:02:00,5.93365,5.9344,5.93306,5.93417,8000000.0
2006-04-28 11:03:00,5.93538,5.93552,5.9337,5.93402,11000000.0
2006-04-28 11:04:00,5.93349,5.93542,5.93345,5.93542,15000000.0
2006-04-28 11:05:00,5.9354,5.93572,5.93346,5.93572,17000000.0
2006-04-28 11:06:00,5.9349,5.93657,5.93413,5.93657,12000000.0
2006-04-28 11:07:00,5.93521,5.93706,5.935,5.93706,11000000.0
2006-04-28 11:08:00,5.93629,5.93865,5.93563,5.93732,22000000.0
2006-04-28 11:09:00,5.9394,5.93995,5.93799,5.93981,9000000.0
2006-04-28 11:10:00,5.9396,5.94054,5.93843,5.93943,16000000.0
2006-04-28 11:11:00,5.93975,5.93998,5.9389,5.93928,7000000.0
2006-04-28 11:12:00,5.93911,5.93971,5.93788,5.93878,15000000.0
2006-04-28 11:13:00,5.93858,5.93882,5.93671,5.93824,11000000.0
2006-04-28 11:14:00,5.9382,5.93849,5.9371,5.93817,18000000.0
2006-04-28 11:15:00,5.93848,5.93889,5.937,5.93841,11000000.0
2006-04-28 11:16:00,5.93753,5.93943,5.93671,5.93878,13000000.0
2006-04-28 11:17:00,5.93903,5.93922,5.93728,5.93838,13000000.0
2006-04-28 11:18:00,5.93874,5.93893,5.93697,5.93756,9000000.0
2006-04-28 11:19:00,5.93718,5.93882,5.9344,5.93667,17000000.0
2006-04-28 11:20:00,5.93573,5.9369,5.93518,5.93651,14000000.0
2006-04-28 11:21:00,5.93496,5.93586,5.93433,5.93534,14000000.0
2006-04-28 11:22:00,5.93448,5.93536,5.93361,5.93472,22000000.0
2006-04-28 11:23:00,5.93378,5.93524,5.93319,5.93524,8000000.0
2006-04-28 11:24:00,5.93485,5.93513,5.93324,5.93513,18000000.0
2006-04-28 11:25:00,5.93483,5.93574,5.93425,5.93574,9000000.0
2006-04-28 11:26:00,5.93536,5.93663,5.93426,5.93531,15000000.0
2006-04-28 11:27:00,5.93466,5.93496,5.93238,5.93269,10000000.0
2006-04-28 11:28:00,5.9337,5.93461,5.93252,5.93407,13000000.0
2006-04-28 11:29:00,5.93497,5.93574,5.9335,5.93416,17000000.0
2006-04-28 11:30:00,5.93494,5.93494,5.93264,5.93408,13000000.0
2006-04-28 11:31:00,5.93263,5.93321,5.93035,5.93159,12000000.0
2006-04-28 11:32:00,5.93156,5.93397,5.93132,5.93367,20000000.0
2006-04-28 11:33:00,5.93309,5.93506,5.9326,5.93506,16000000.0
2006-04-28 11:34:00,5.9362,5.93703,5.93468,5.93487,13000000.0
2006-04-28 11:35:00,5.93513,5.93614,5.93465,5.9358,14000000.0
2006-04-28 11:36:00,5.93576,5.93576,5.93363,5.93363,11000000.0
2006-04-28 11:37:00,5.93488,5.93597,5.93416,5.93595,16000000.0
2006-04-28 11:38:00,5.9363,5.9363,5.93508,5.93589,8000000.0
2006-04-28 11:39:00,5.93549,5.93612,5.93478,5.93604,11000000.0
2006-04-28 11:40:00,5.93598,5.93735,5.93575,5.93727,12000000.0
2006-04-28 11:41:00,5.93691,5.93702,5.93538,5.93702,10000000.0
2006-04-28 11:42:00,5.93749,5.93749,5.93566,5.93566,10000000.0
2006-04-28 11:43:00,5.93653,5.93763,5.9363,5.93704,17000000.0
2006-04-28 11:44:00,5.93786,5.93818,5.93571,5.93767,15000000.0
2006-04-28 11:45:00,5.93676,5.9379,5.93576,5.9372,16000000.0
2006-04-28 11:46:00,5.93714,5.93767,5.93514,5.93514,7000000.0
2006-04-28 11:47:00,5.93579,5.93786,5.93569,5.93751,16000000.0
2006-04-28 11:48:00,5.9381,5.93817,5.93598,5.93683,13000000.0
2006-04-28 11:49:00,5.93534,5.93684,5.93437,5.93574,10000000.0
2006-04-28 11:50:00,5.93729,5.93759,5.93541,5.9371,12000000.0
2006-04-28 11:51:00,5.93657,5.93698,5.93549,5.93644,14000000.0
2006-04-28 11:52:00,5.9372,5.9378,5.93568,5.93751,18000000.0
2006-04-28 11:53:00,5.93814,5.9383,5.93643,5.93673,16000000.0
2006-04-28 11:54:00,5.93653,5.93816,5.93618,5.93787,8000000.0
2006-04-28 11:55:00,5.93754,5.93765,5.93529,5.93529,8000000.0
2006-04-28 11:56:00,5.93479,5.93719,5.93466,5.93719,8000000.0
2006-04-28 11:57:00,5.93702,5.93708,5.93598,5.93657,11000000.0
2006-04-28 11:58:00,5.9362,5.93703,5.93553,5.93703,14000000.0
2006-04-28 11:59:00,5.93686,5.93698,5.93567,5.93604,11000000.0
2006-04-28 12:00:00,5.93602,5.93792,5.9358,5.93792,15000000.0
2006-04-28 12:01:00,5.93781,5.93935,5.93586,5.93766,13000000.0
2006-04-28 12:02:00,5.9387,5.9411,5.93831,5.94036,15000000.0
2006-04-28 12:03:00,5.93996,5.94055,5.93947,5.94036,11000000.0
2006-04-28 12:04:00,5.93817,5.93954,5.93801,5.93954,9000000.0
2006-04-28 12:05:00,5.93951,5.94071,5.93886,5.94071,9000000.0
2006-04-28 12:06:00,5.93875,5.94124,5.93875,5.94124,15000000.0
2006-04-28 12:07:00,5.9415,5.9415,5.93886,5.93926,11000000.0
2006-04-28 12:08:00,5.94065,5.94092,5.93958,5.93984,8000000.0
2006-04-28 12:09:00,5.94105,5.94145,5.94043,5.94112,18000000.0
2006-04-28 12:10:00,5.94013,5.94017,5.93828,5.93907,14000000.0
2006-04-28 12:11:00,5.93933,5.93962,5.93717,5.93807,9000000.0
2006-04-28 12:12:00,5.93879,5.93956,5.93757,5.93924,18000000.0
2006-04-28 12:13:00,5.93916,5.94019,5.93737,5.93913,12000000.0
2006-04-28 12:14:00,5.93972,5.9416,5.93972,5.9416,10000000.0
2006-04-28 12:15:00,5.9418,5.94229,5.94069,5.94069,8000000.0
2006-04-28 12:16:00,5.94237,5.94237,5.94032,5.94098,14000000.0
2006-04-28 12:17:00,5.94065,5.94164,5.93943,5.94164,13000000.0
2006-04-28 12:18:00,5.94096,5.94111,5.93967,5.94111,10000000.0
2006-04-28 12:19:00,5.94061,5.94083,5.93909,5.9393,11000000.0
2006-04-28 12:20:00,5.93972,5.94076,5.93955,5.94022,8000000.0
2006-04-28 12:21:00,5.94089,5.94161,5.94006,5.94112,20000000.0
2006-04-28 12:22:00,5.93966,5.94139,5.93922,5.94082,14000000.0
2006-04-28 12:23:00,5.94117,5.94193,5.94043,5.94121,11000000.0
2006-04-28 12:24:00,5.94112,5.9418,5.94047,5.94133,17000000.0
2006-04-28 12:25:00,5.94012,5.94137,5.93923,5.93941,12000000.0
2006-04-28 12:26:00,5.93892,5.94033,5.93892,5.94001,7000000.0
2006-04-28 12:27:00,5.93977,5.94031,5.93916,5.93965,7000000.0
2006-04-28 12:28:00,5.93907,5.94137,5.93886,5.93914,19000000.0
2006-04-28 12:29:00,5.939,5.94034,5.93895,5.94021,12000000.0
2006-04-28 12:30:00,5.93998,5.94115,5.93953,5.94104,10000000.0
2006-04-28 12:31:00,5.94138,5.94153,5.94044,5.94143,12000000.0
2006-04-28 12:32:00,5.94097,5.94171,5.9399,5.93993,12000000.0
2006-04-28 12:33:00,5.9413,5.94151,5.94003,5.94085,15000000.0
2006-04-28 12:34:00,5.93978,5.94144,5.9397,5.94073,12000000.0
2006-04-28 12:35:00,5.94232,5.94232,5.93968,5.93968,12000000.0
2006-04-28 12:36:00,5.94164,5.94342,5.94164,5.94306,15000000.0
2006-04-28 12:37:00,5.94263,5.94392,5.94177,5.94177,8000000.0
2006-04-28 12:38:00,5.94057,5.94176,5.94004,5.94061,15000000.0
2006-04-28 12:39:00,5.94095,5.94179,5.94069,5.94069,14000000.0
2006-04-28 12:40:00,5.93994,5.94061,5.93827,5.9401,18000000.0
2006-04-28 12:41:00,5.93995,5.9403,5.93895,5.93895,11000000.0
2006-04-28 12:42:00,5.93822,5.94059,5.93822,5.94027,17000000.0
2006-04-28 12:43:00,5.94115,5.94115,5.93958,5.93958,11000000.0
2006-04-28 12:44:00,5.94062,5.94062,5.93794,5.94034,13000000.0
2006-04-28 12:45:00,5.94003,5.94003,5.93862,5.93864,10000000.0
2006-04-28 12:46:00,5.94004,5.94021,5.93793,5.93999,20000000.0
2006-04-28 12:47:00,5.94091,5.94122,5.93988,5.94058,10000000.0
2006-04-28 12:48:00,5.94077,5.94118,5.93992,5.94008,10000000.0
2006-04-28 12:49:00,5.93921,5.94116,5.93915,5.94023,15000000.0
2006-04-28 12:50:00,5.93858,5.94058,5.93858,5.93942,14000000.0
2006-04-28 12:51:00,5.93964,5.94107,5.93894,5.93995,14000000.0
2006-04-28 12:52:00,5.9402,5.94049,5.93955,5.94049,9000000.0
2006-04-28 12:53:00,5.94057,5.94082,5.93896,5.93896,9000000.0
2006-04-28 12:54:00,5.9403,5.94049,5.93761,5.93761,20000000.0
2006-04-28 12:55:00,5.93867,5.93997,5.93855,5.93914,12000000.0
2006-04-28 12:56:00,5.93866,5.94149,5.93855,5.94127,7000000.0
2006-04-28 12:57:00,5.94187,5.94187,5.93971,5.94067,13000000.0
2006-04-28 12:58:00,5.9405,5.94123,5.93937,5.93937,16000000.0
2006-04-28 12:59:00,5.93893,5.94066,5.93866,5.93956,14000000.0
2006-04-28 13:00:00,5.93953,5.93982,5.93796,5.93852,12000000.0
2006-04-28 13:01:00,5.93892,5.94035,5.93816,5.9396,17000000.0
2006-04-28 13:02:00,5.93787,5.93997,5.93774,5.93953,10000000.0
2006-04-28 13:03:00,5.93819,5.93943,5.93735,5.93866,22000000.0
2006-04-28 13:04:00,5.93825,5.93903,5.93618,5.93903,20000000.0
2006-04-28 13:05:00,5.93847,5.93848,5.93645,5.93777,14000000.0
2006-04-28 13:06:00,5.93818,5.93834,5.93678,5.93834,17000000.0
2006-04-28 13:07:00,5.93816,5.93859,5.93607,5.93858,22000000.0
2006-04-28 13:08:00,5.93815,5.9393,5.93735,5.93881,12000000.0
2006-04-28 13:09:00,5.93745,5.93957,5.93638,5.93864,12000000.0
2006-04-28 13:10:00,5.93991,5.94113,5.93956,5.94107,20000000.0
2006-04-28 13:11:00,5.9419,5.94209,5.94033,5.94145,12000000.0
2006-04-28 13:12:00,5.94178,5.94257,5.94035,5.94257,16000000.0
2006-04-28 13:13:00,5.94175,5.94307,5.94104,5.94111,14000000.0
2006-04-28 13:14:00,5.94038,5.94206,5.94016,5.94193,17000000.0
2006-04-28 13:15:00,5.9422,5.94238,5.94127,5.94223,7000000.0
2006-04-28 13:16:00,5.94272,5.94321,5.942,5.94254,9000000.0
2006-04-28 13:17:00,5.94228,5.94421,5.94228,5.9436,15000000.0
2006-04-28 13:18:00,5.94439,5.94577,5.9438,5.94519,17000000.0
2006-04-28 13:19:00,5.9462,5.9462,5.9439,5.94473,15000000.0
2006-04-28 13:20:00,5.94589,5.94656,5.94477,5.94656,12000000.0
2006-04-28 13:21:00,5.94644,5.94644,5.94389,5.94524,24000000.0
2006-04-28 13:22:00,5.94664,5.94777,5.94609,5.94698,12000000.0
2006-04-28 13:23:00,5.94816,5.94822,5.94569,5.94569,12000000.0
2006-04-28 13:24:00,5.94723,5.94778,5.94437,5.94437,18000000.0
2006-04-28 13:25:00,5.94581,5.94581,5.94337,5.94467,12000000.0
2006-04-28 13:26:00,5.94512,5.94512,5.94363,5.94388,12000000.0
2006-04-28 13:27:00,5.94459,5.94541,5.94332,5.94383,9000000.0
2006-04-28 13:28:00,5.94348,5.94436,5.94196,5.94436,15000000.0
2006-04-28 13:29:00,5.94363,5.94643,5.94363,5.94643,14000000.0
2006-04-28 13:30:00,5.94635,5.94635,5.94454,5.94583,11000000.0
2006-04-28 13:31:00,5.94611,5.94688,5.94499,5.94688,11000000.0
2006-04-28 13:32:00,5.9469,5.94774,5.9464,5.94774,8000000.0
2006-04-28 13:33:00,5.94768,5.94802,5.94678,5.94802,14000000.0
2006-04-28 13:34:00,5.94804,5.94832,5.94804,5.9482,11000000.0
2006-04-28 13:35:00,5.94802,5.94844,5.948,5.94804,16000000.0
2006-04-28 13:36:00,5.9466,5.94716,5.9455,5.94716,8000000.0
2006-04-28 13:37:00,5.94779,5.9478,5.94623,5.94744,17000000.0
2006-04-28 13:38:00,5.947,5.94754,5.94523,5.94523,14000000.0
2006-04-28 13:39:00,5.94608,5.94687,5.94515,5.94515,10000000.0
2006-04-28 13:40:00,5.94506,5.94647,5.94458,5.94647,8000000.0
2006-04-28 13:41:00,5.94635,5.94635,5.94522,5.94611,11000000.0
2006-04-28 13:42:00,5.94582,5.94677,5.94403,5.94677,14000000.0
2006-04-28 13:43:00,5.94575,5.94678,5.94505,5.94678,11000000.0
2006-04-28 13:44:00,5.94663,5.94697,5.94482,5.94697,11000000.0
2006-04-28 13:45:00,5.94546,5.9458,5.94435,5.94446,14000000.0
2006-04-28 13:46:00,5.94528,5.94583,5.94374,5.94466,11000000.0
2006-04-28 13:47:00,5.94479,5.94518,5.94344,5.94425,13000000.0
2006-04-28 13:48:00,5.94539,5.94582,5.94293,5.94412,14000000.0
2006-04-28 13:49:00,5.94457,5.94482,5.9424,5.94456,12000000.0
2006-04-28 13:50:00,5.94466,5.94493,5.94302,5.94464,16000000.0
2006-04-28 13:51:00,5.94543,5.94598,5.94413,5.9447,14000000.0
2006-04-28 13:52:00,5.94497,5.94597,5.94497,5.94507,10000000.0
2006-04-28 13:53:00,5.94426,5.94543,5.9438,5.9438,10000000.0
2006-04-28 13:54:00,5.94356,5.94361,5.94203,5.94299,8000000.0
2006-04-28 13:55:00,5.94207,5.94267,5.94114,5.94226,13000000.0
2006-04-28 13:56:00,5.94298,5.94331,5.94075,5.94086,17000000.0
2006-04-28 13:57:00,5.94068,5.94462,5.94068,5.94462,13000000.0
2006-04-28 13:58:00,5.94286,5.94441,5.94204,5.94388,7000000.0
2006-04-28 13:59:00,5.94373,5.94385,5.94284,5.9436,9000000.0
2006-04-28 14:00:00,5.9435,5.94417,5.9419,5.94417,7000000.0
2006-04-28 14:01:00,5.94388,5.94485,5.94307,5.94485,11000000.0
2006-04-28 14:02:00,5.94472,5.94489,5.94254,5.94282,19000000.0
2006-04-28 14:03:00,5.94272,5.94422,5.94231,5.94355,13000000.0
2006-04-28 14:04:00,5.94385,5.94466,5.94263,5.94409,22000000.0
2006-04-28 14:05:00,5.9448,5.9448,5.94252,5.94432,17000000.0
2006-04-28 14:06:00,5.94434,5.94434,5.94281,5.94295,11000000.0
2006-04-28 14:07:00,5.94379,5.94556,5.94342,5.94556,9000000.0
2006-04-28 14:08:00,5.94621,5.9468,5.94621,5.94651,11000000.0
2006-04-28 14:09:00,5.94662,5.94707,5.94662,5.94673,12000000.0
2006-04-28 14:10:00,5.9467,5.9469,5.94603,5.94603,13000000.0
2006-04-28 14:11:00,5.94582,5.94582,5.94515,5.94548,14000000.0
2006-04-28 14:12:00,5.94541,5.94558,5.9451,5.94543,11000000.0
2006-04-28 14:13:00,5.94581,5.94619,5.94567,5.94567,11000000.0
2006-04-28 14:14:00,5.94567,5.94577,5.94508,5.94522,7000000.0
2006-04-28 14:15:00,5.94532,5.94619,5.94524,5.94566,14000000.0
2006-04-28 14:16:00,5.94567,5.94591,5.94542,5.94589,13000000.0
2006-04-28 14:17:00,5.94648,5.94712,5.94648,5.94678,22000000.0
2006-04-28 14:18:00,5.94604,5.9463,5.94414,5.9463,15000000.0
2006-04-28 14:19:00,5.94649,5.94649,5.94427,5.94502,12000000.0
2006-04-28 14:20:00,5.94558,5.94641,5.94484,5.94503,7000000.0
2006-04-28 14:21:00,5.94546,5.94607,5.94477,5.94607,13000000.0
2006-04-28 14:22:00,5.94524,5.94592,5.94483,5.94544,8000000.0
2006-04-28 14:23:00,5.94585,5.94655,5.9457,5.94655,11000000.0
2006-04-28 14:24:00,5.94613,5.94682,5.94526,5.94647,13000000.0
2006-04-28 14:25:00,5.94713,5.94713,5.94573,5.94639,15000000.0
2006-04-28 14:26:00,5.94566,5.9465,5.94507,5.9465,8000000.0
2006-04-28 14:27:00,5.94544,5.94599,5.94457,5.94509,10000000.0
2006-04-28 14:28:00,5.94607,5.94654,5.94474,5.94578,11000000.0
2006-04-28 14:29:00,5.9451,5.94557,5.94321,5.94517,21000000.0
2006-04-28 14:30:00,5.94393,5.94393,5.93923,5.93923,11000000.0
2006-04-28 14:31:00,5.93923,5.94136,5.93859,5.94106,17000000.0
2006-04-28 14:32:00,5.94079,5.94107,5.93698,5.93698,15000000.0
2006-04-28 14:33:00,5.93897,5.93923,5.93754,5.93834,8000000.0
2006-04-28 14:34:00,5.93745,5.93925,5.93722,5.93894,9000000.0
2006-04-28 14:35:00,5.93712,5.93852,5.93671,5.93804,11000000.0
2006-04-28 14:36:00,5.93774,5.94023,5.93725,5.93808,15000000.0
2006-04-28 14:37:00,5.93817,5.9393,5.9374,5.93773,8000000.0
2006-04-28 14:38:00,5.93844,5.93849,5.9371,5.93762,10000000.0
2006-04-28 14:39:00,5.93618,5.93633,5.93368,5.93368,19000000.0
2006-04-28 14:40:00,5.93497,5.93513,5.93393,5.93481,15000000.0
2006-04-28 14:41:00,5.93518,5.93611,5.93438,5.93579,15000000.0
2006-04-28 14:42:00,5.93533,5.93572,5.93385,5.9349,17000000.0
2006-04-28 14:43:00,5.93319,5.93558,5.9327,5.93467,15000000.0
2006-04-28 14:44:00,5.93631,5.93666,5.93299,5.93666,15000000.0
2006-04-28 14:45:00,5.93742,5.93742,5.93403,5.93525,9000000.0
2006-04-28 14:46:00,5.93501,5.93524,5.93304,5.93325,11000000.0
2006-04-28 14:47:00,5.93334,5.93431,5.93251,5.93431,12000000.0
2006-04-28 14:48:00,5.93471,5.93571,5.93322,5.93489,12000000.0
2006-04-28 14:49:00,5.93568,5.93664,5.93428,5.9361,12000000.0
2006-04-28 14:50:00,5.93611,5.93821,5.93598,5.93708,15000000.0
2006-04-28 14:51:00,5.93732,5.93857,5.93724,5.93857,10000000.0
2006-04-28 14:52:00,5.93743,5.93883,5.93708,5.93847,13000000.0
2006-04-28 14:53:00,5.93745,5.9375,5.93578,5.93655,13000000.0
2006-04-28 14:54:00,5.93609,5.93658,5.93495,5.93602,9000000.0
2006-04-28 14:55:00,5.93687,5.93748,5.93544,5.9356,16000000.0
2006-04-28 14:56:00,5.93562,5.93633,5.93517,5.93582,15000000.0
2006-04-28 14:57:00,5.93591,5.93601,5.93441,5.93462,15000000.0
2006-04-28 14:58:00,5.93497,5.93571,5.93421,5.93567,11000000.0
2006-04-28 14:59:00,5.93494,5.93503,5.93343,5.93503,14000000.0
2006-04-28 15:00:00,5.93277,5.93494,5.93017,5.93265,18000000.0
2006-04-28 15:01:00,5.93445,5.9354,5.93312,5.93359,12000000.0
2006-04-28 15:02:00,5.93416,5.93533,5.93296,5.93296,7000000.0
2006-04-28 15:03:00,5.93443,5.93443,5.93194,5.93346,18000000.0
2006-04-28 15:04:00,5.93309,5.93433,5.93255,5.93411,21000000.0
2006-04-28 15:05:00,5.93265,5.93421,5.93171,5.93325,13000000.0
2006-04-28 15:06:00,5.93282,5.9335,5.93127,5.93274,14000000.0
2006-04-28 15:07:00,5.93336,5.93336,5.93076,5.93308,22000000.0
2006-04-28 15:08:00,5.93382,5.93413,5.93302,5.93389,10000000.0
2006-04-28 15:09:00,5.93367,5.93421,5.93239,5.93321,9000000.0
2006-04-28 15:10:00,5.93425,5.93451,5.93245,5.93437,14000000.0
2006-04-28 15:11:00,5.93491,5.9357,5.93372,5.9357,12000000.0
2006-04-28 15:12:00,5.93631,5.93684,5.93549,5.93662,13000000.0
2006-04-28 15:13:00,5.93768,5.93869,5.93635,5.93824,12000000.0
2006-04-28 15:14:00,5.93791,5.93853,5.93686,5.93838,10000000.0
2006-04-28 15:15:00,5.93806,5.93806,5.93628,5.9369,16000000.0
2006-04-28 15:16:00,5.93641,5.93766,5.93506,5.93766,15000000.0
2006-04-28 15:17:00,5.93713,5.93811,5.93597,5.9375,14000000.0
2006-04-28 15:18:00,5.93678,5.93807,5.93586,5.93586,12000000.0
2006-04-28 15:19:00,5.93649,5.93739,5.9359,5.93725,11000000.0
2006-04-28 15:20:00,5.93836,5.93963,5.93822,5.93875,14000000.0
2006-04-28 15:21:00,5.93899,5.93916,5.93754,5.9381,14000000.0
2006-04-28 15:22:00,5.93835,5.93835,5.93455,5.9382,10000000.0
2006-04-28 15:23:00,5.93752,5.93753,5.93628,5.93685,11000000.0
2006-04-28 15:24:00,5.93836,5.93849,5.93622,5.93849,10000000.0
2006-04-28 15:25:00,5.93823,5.93871,5.9362,5.93687,16000000.0
2006-04-28 15:26:00,5.93526,5.93661,5.9343,5.93484,15000000.0
2006-04-28 15:27:00,5.93435,5.9357,5.93406,5.93551,10000000.0
2006-04-28 15:28:00,5.93669,5.93674,5.93581,5.93674,11000000.0
2006-04-28 15:29:00,5.9351,5.93573,5.93338,5.93492,19000000.0
2006-04-28 15:30:00,5.93496,5.93532,5.93341,5.9341,10000000.0
2006-04-28 15:31:00,5.93427,5.93547,5.93298,5.93547,14000000.0
2006-04-28 15:32:00,5.93624,5.93633,5.93404,5.93506,12000000.0
2006-04-28 15:33:00,5.93521,5.93617,5.93421,5.93549,20000000.0
2006-04-28 15:34:00,5.93565,5.93605,5.93343,5.9349,12000000.0
2006-04-28 15:35:00,5.93407,5.93584,5.9336,5.9347,12000000.0
2006-04-28 15:36:00,5.93477,5.93515,5.93341,5.93501,10000000.0
2006-04-28 15:37:00,5.93526,5.93538,5.93375,5.93386,10000000.0
2006-04-28 15:38:00,5.93335,5.93408,5.93212,5.93325,13000000.0
2006-04-28 15:39:00,5.93338,5.93361,5.93201,5.93359,7000000.0
2006-04-28 15:40:00,5.93384,5.93384,5.93147,5.93186,10000000.0
2006-04-28 15:41:00,5.93335,5.93335,5.93014,5.93026,9000000.0
2006-04-28 15:42:00,5.92997,5.93108,5.92818,5.93108,13000000.0
2006-04-28 15:43:00,5.93109,5.93144,5.92928,5.93017,16000000.0
2006-04-28 15:44:00,5.93002,5.93123,5.92961,5.93027,14000000.0
2006-04-28 15:45:00,5.93011,5.9312,5.92863,5.92863,15000000.0
2006-04-28 15:46:00,5.9309,5.9309,5.92861,5.93061,13000000.0
2006-04-28 15:47:00,5.93065,5.93087,5.92817,5.92817,9000000.0
2006-04-28 15:48:00,5.92644,5.92803,5.92439,5.92714,21000000.0
2006-04-28 15:49:00,5.92701,5.92938,5.926,5.92788,23000000.0
2006-04-28 15:50:00,5.92846,5.92887,5.92752,5.92863,12000000.0
2006-04-28 15:51:00,5.92793,5.92854,5.9251,5.92588,19000000.0
2006-04-28 15:52:00,5.924,5.9258,5.924,5.92495,15000000.0
2006-04-28 15:53:00,5.92566,5.92612,5.92566,5.92601,14000000.0
2006-04-28 15:54:00,5.92587,5.926,5.92572,5.92595,15000000.0
2006-04-28 15:55:00,5.92638,5.92841,5.92614,5.92841,12000000.0
2006-04-28 15:56:00,5.92874,5.92888,5.92826,5.92836,18000000.0
2006-04-28 15:57:00,5.92833,5.92872,5.92821,5.92845,10000000.0
2006-04-28 15:58:00,5.92826,5.92841,5.92809,5.92841,22000000.0
2006-04-28 15:59:00,5.92829,5.9284,5.92811,5.92828,12000000.0
2006-04-28 16:00:00,5.92828,5.92841,5.92811,5.92841,12000000.0
2006-04-28 16:01:00,5.92826,5.92833,5.92803,5.92833,12000000.0
2006-04-28 16:02:00,5.92835,5.92839,5.92811,5.9282,13000000.0
2006-04-28 16:03:00,5.92821,5.92847,5.92813,5.92833,13000000.0
2006-04-28 16:04:00,5.92828,5.92835,5.92814,5.92835,11000000.0
2006-04-28 16:05:00,5.92821,5.92842,5.92814,5.92823,9000000.0
2006-04-28 16:06:00,5.9282,5.92846,5.92819,5.92819,14000000.0
2006-04-28 16:07:00,5.92832,5.92832,5.92807,5.92811,15000000.0
2006-04-28 16:08:00,5.92836,5.92842,5.92817,5.92821,15000000.0
2006-04-28 16:09:00,5.92888,5.93016,5.92863,5.93016,17000000.0
2006-04-28 16:10:00,5.93055,5.93055,5.93034,5.93035,14000000.0
2006-04-28 16:11:00,5.92992,5.92992,5.92774,5.92774,9000000.0
2006-04-28 16:12:00,5.92722,5.92827,5.92719,5.92808,15000000.0
2006-04-28 16:13:00,5.92776,5.93014,5.9266,5.92763,14000000.0
2006-04-28 16:14:00,5.92694,5.92791,5.92681,5.92725,12000000.0
2006-04-28 16:15:00,5.92693,5.92752,5.92693,5.92731,14000000.0
2006-04-28 16:16:00,5.92749,5.92773,5.92747,5.92752,13000000.0
2006-04-28 16:17:00,5.9277,5.9277,5.92742,5.92757,18000000.0
2006-04-28 16:18:00,5.927,5.92745,5.92591,5.92597,13000000.0
2006-04-28 16:19:00,5.92553,5.92618,5.92525,5.92525,8000000.0
2006-04-28 16:20:00,5.92365,5.9245,5.92282,5.92388,13000000.0
2006-04-28 16:21:00,5.92304,5.92479,5.92304,5.9239,12000000.0
2006-04-28 16:22:00,5.92442,5.92502,5.92336,5.92478,11000000.0
2006-04-28 16:23:00,5.9254,5.92553,5.92322,5.92511,14000000.0
2006-04-28 16:24:00,5.9252,5.9252,5.92255,5.92352,15000000.0
2006-04-28 16:25:00,5.92565,5.92672,5.92461,5.92672,11000000.0
2006-04-28 16:26:00,5.92623,5.92851,5.92536,5.92851,8000000.0
2006-04-28 16:27:00,5.92773,5.9283,5.92727,5.92734,10000000.0
2006-04-28 16:28:00,5.92631,5.92747,5.92552,5.92747,15000000.0
2006-04-28 16:29:00,5.92767,5.92767,5.92738,5.92738,7000000.0
2006-04-28 16:30:00,5.92749,5.92749,5.92637,5.92655,16000000.0
2006-04-28 16:31:00,5.92615,5.92654,5.92499,5.92552,14000000.0
2006-04-28 16:32:00,5.92618,5.92618,5.9235,5.92482,7000000.0
2006-04-28 16:33:00,5.92408,5.92691,5.92408,5.92691,8000000.0
2006-04-28 16:34:00,5.92574,5.92584,5.92397,5.92545,8000000.0
2006-04-28 16:35:00,5.9249,5.9253,5.92383,5.9253,9000000.0
2006-04-28 16:36:00,5.92444,5.92505,5.92361,5.92443,13000000.0
2006-04-28 16:37:00,5.9245,5.92535,5.9226,5.9239,18000000.0
2006-04-28 16:38:00,5.92365,5.92428,5.9216,5.92293,18000000.0
2006-04-28 16:39:00,5.92139,5.92274,5.91993,5.92274,20000000.0
2006-04-28 16:40:00,5.92288,5.92359,5.92196,5.92343,13000000.0
2006-04-28 16:41:00,5.92342,5.92342,5.92034,5.92214,20000000.0
2006-04-28 16:42:00,5.92309,5.92354,5.92175,5.92315,18000000.0
2006-04-28 16:43:00,5.92404,5.92404,5.92177,5.92392,15000000.0
2006-04-28 16:44:00,5.92298,5.92606,5.92298,5.92587,20000000.0
2006-04-28 16:45:00,5.92496,5.92582,5.92363,5.92363,13000000.0
2006-04-28 16:46:00,5.92504,5.92585,5.92274,5.92495,15000000.0
2006-04-28 16:47:00,5.92456,5.92493,5.92236,5.9229,8000000.0
2006-04-28 16:48:00,5.92186,5.92346,5.92091,5.92308,11000000.0
2006-04-28 16:49:00,5.92306,5.92306,5.92103,5.92207,12000000.0
2006-04-28 16:50:00,5.9222,5.92368,5.92112,5.92317,15000000.0
2006-04-28 16:51:00,5.92176,5.92256,5.91976,5.92148,18000000.0
2006-04-28 16:52:00,5.92084,5.92206,5.91964,5.91983,14000000.0
2006-04-28 16:53:00,5.92035,5.92075,5.91951,5.92059,8000000.0
2006-04-28 16:54:00,5.92131,5.92131,5.91904,5.91936,11000000.0
2006-04-28 16:55:00,5.91956,5.91975,5.91844,5.919,12000000.0
2006-04-28 16:56:00,5.91939,5.9201,5.91822,5.9191,10000000.0
2006-04-28 16:57:00,5.91973,5.92012,5.91786,5.91786,8000000.0
2006-04-28 16:58:00,5.91662,5.91796,5.91657,5.9166,9000000.0
2006-04-28 16:59:00,5.91683,5.91721,5.91575,5.91578,13000000.0
2006-04-28 17:00:00,5.91651,5.91813,5.91614,5.9169,11000000.0
2006-04-28 17:01:00,5.9165,5.9171,5.91571,5.91602,12000000.0
2006-04-28 17:02:00,5.91663,5.91693,5.91567,5.91567,10000000.0
2006-04-28 17:03:00,5.91637,5.91757,5.91556,5.91757,16000000.0
2006-04-28 17:04:00,5.91638,5.91718,5.91506,5.91647,13000000.0
2006-04-28 17:05:00,5.91395,5.91395,5.9075,5.90834,16000000.0
2006-04-28 17:06:00,5.90706,5.91027,5.90694,5.90984,12000000.0
2006-04-28 17:07:00,5.91015,5.91015,5.90811,5.90811,8000000.0
2006-04-28 17:08:00,5.90766,5.90829,5.90521,5.90613,21000000.0
2006-04-28 17:09:00,5.90394,5.90449,5.89991,5.90095,16000000.0
2006-04-28 17:10:00,5.90075,5.90393,5.90027,5.90393,11000000.0
2006-04-28 17:11:00,5.90535,5.90586,5.90371,5.90456,11000000.0
2006-04-28 17:12:00,5.90375,5.90558,5.90347,5.9054,9000000.0
2006-04-28 17:13:00,5.90435,5.90463,5.90245,5.90392,9000000.0
2006-04-28 17:14:00,5.90373,5.90654,5.90357,5.9052,17000000.0
2006-04-28 17:15:00,5.90485,5.90485,5.90367,5.90454,11000000.0
2006-04-28 17:16:00,5.90523,5.90747,5.90508,5.90747,15000000.0
2006-04-28 17:17:00,5.90794,5.90794,5.90564,5.90777,13000000.0
2006-04-28 17:18:00,5.90832,5.90933,5.90748,5.90873,15000000.0
2006-04-28 17:19:00,5.90843,5.90875,5.90648,5.90689,17000000.0
2006-04-28 17:20:00,5.90813,5.90859,5.90688,5.90764,12000000.0
2006-04-28 17:21:00,5.90616,5.90685,5.90448,5.90473,7000000.0
2006-04-28 17:22:00,5.90543,5.90551,5.90383,5.90551,14000000.0
2006-04-28 17:23:00,5.90613,5.90618,5.904,5.90618,13000000.0
2006-04-28 17:24:00,5.90551,5.90663,5.9036,5.9036,9000000.0
2006-04-28 17:25:00,5.90398,5.90547,5.90398,5.90547,11000000.0
2006-04-28 17:26:00,5.90562,5.9078,5.90562,5.90738,16000000.0
2006-04-28 17:27:00,5.9073,5.90731,5.90711,5.90731,9000000.0
2006-04-28 17:28:00,5.90705,5.90731,5.90701,5.90717,15000000.0
2006-04-28 17:29:00,5.90697,5.90727,5.90697,5.90725,11000000.0
2006-04-28 17:30:00,5.90726,5.90744,5.90716,5.90741,19000000.0
2006-04-28 17:31:00,5.90543,5.90601,5.9031,5.90476,11000000.0
2006-04-28 17:32:00,5.90458,5.90488,5.90286,5.90488,9000000.0
2006-04-28 17:33:00,5.9052,5.90547,5.9036,5.9036,10000000.0
2006-04-28 17:34:00,5.9048,5.90541,5.90329,5.90541,14000000.0
2006-04-28 17:35:00,5.90461,5.90621,5.90426,5.90538,13000000.0
2006-04-28 17:36:00,5.90384,5.90589,5.90384,5.90586,11000000.0
2006-04-28 17:37:00,5.90514,5.90744,5.90514,5.90725,15000000.0
2006-04-28 17:38:00,5.90702,5.90724,5.90534,5.90612,17000000.0
2006-04-28 17:39:00,5.9066,5.90812,5.90643,5.90758,8000000.0
2006-04-28 17:40:00,5.90769,5.90839,5.90523,5.90523,12000000.0
2006-04-28 17:41:00,5.90616,5.90833,5.90616,5.9078,21000000.0
2006-04-28 17:42:00,5.90853,5.90853,5.90526,5.90676,13000000.0
2006-04-28 17:43:00,5.90626,5.90868,5.90547,5.90868,11000000.0
2006-04-28 17:44:00,5.90968,5.91031,5.90836,5.90903,19000000.0
2006-04-28 17:45:00,5.90853,5.90913,5.90792,5.90902,10000000.0
2006-04-28 17:46:00,5.90887,5.90899,5.90712,5.90862,13000000.0
2006-04-28 17:47:00,5.90824,5.90824,5.90638,5.90763,9000000.0
2006-04-28 17:48:00,5.9074,5.90799,5.90657,5.90697,14000000.0
2006-04-28 17:49:00,5.9073,5.90873,5.90656,5.90802,14000000.0
2006-04-28 17:50:00,5.9081,5.90818,5.90512,5.90654,17000000.0
2006-04-28 17:51:00,5.90704,5.90749,5.90552,5.90633,13000000.0
2006-04-28 17:52:00,5.90565,5.90637,5.90268,5.90486,24000000.0
2006-04-28 17:53:00,5.90359,5.90592,5.90359,5.90437,16000000.0
2006-04-28 17:54:00,5.90612,5.90612,5.90405,5.90487,16000000.0
2006-04-28 17:55:00,5.9046,5.90632,5.90328,5.90457,13000000.0
2006-04-28 17:56:00,5.90393,5.90531,5.9035,5.90383,15000000.0
2006-04-28 17:57:00,5.90278,5.90419,5.90197,5.90355,10000000.0
2006-04-28 17:58:00,5.90332,5.90332,5.90191,5.90263,15000000.0
2006-04-28 17:59:00,5.9029,5.90301,5.90284,5.90298,13000000.0
2006-04-28 18:00:00,5.90276,5.90295,5.90271,5.90295,7000000.0
2006-04-28 18:01:00,5.90279,5.90301,5.9027,5.90301,18000000.0
2006-04-28 18:02:00,5.90229,5.90229,5.89932,5.90081,17000000.0
2006-04-28 18:03:00,5.90039,5.90039,5.90006,5.90032,16000000.0
2006-04-28 18:04:00,5.89993,5.90121,5.89859,5.90121,14000000.0
2006-04-28 18:05:00,5.90059,5.90059,5.899,5.90003,13000000.0
2006-04-28 18:06:00,5.90026,5.90114,5.89897,5.90039,18000000.0
2006-04-28 18:07:00,5.90033,5.90064,5.89889,5.89956,12000000.0
2006-04-28 18:08:00,5.89928,5.90122,5.89904,5.89953,18000000.0
2006-04-28 18:09:00,5.89973,5.90004,5.89847,5.89847,12000000.0
2006-04-28 18:10:00,5.89831,5.89849,5.89827,5.89845,13000000.0
2006-04-28 18:11:00,5.89957,5.90104,5.89909,5.90104,10000000.0
2006-04-28 18:12:00,5.90105,5.90121,5.89912,5.89989,11000000.0
2006-04-28 18:13:00,5.89834,5.89879,5.89726,5.89817,14000000.0
2006-04-28 18:14:00,5.899,5.89932,5.89778,5.89887,10000000.0
2006-04-28 18:15:00,5.89883,5.89883,5.89646,5.89654,10000000.0
2006-04-28 18:16:00,5.89858,5.89972,5.89845,5.89972,9000000.0
2006-04-28 18:17:00,5.90056,5.90115,5.89916,5.89916,18000000.0
2006-04-28 18:18:00,5.89934,5.90043,5.89921,5.89937,14000000.0
2006-04-28 18:19:00,5.89855,5.89917,5.89758,5.89827,10000000.0
2006-04-28 18:20:00,5.89937,5.89937,5.89727,5.898,15000000.0
2006-04-28 18:21:00,5.8994,5.90079,5.89853,5.90079,18000000.0
2006-04-28 18:22:00,5.90117,5.90117,5.89927,5.90022,14000000.0
2006-04-28 18:23:00,5.9005,5.90109,5.90006,5.90082,7000000.0
2006-04-28 18:24:00,5.90043,5.90163,5.89967,5.90035,9000000.0
2006-04-28 18:25:00,5.9006,5.90285,5.90002,5.90176,13000000.0
2006-04-28 18:26:00,5.90256,5.90295,5.90163,5.90259,16000000.0
2006-04-28 18:27:00,5.90181,5.90181,5.89976,5.90118,14000000.0
2006-04-28 18:28:00,5.9017,5.903,5.90074,5.90281,13000000.0
2006-04-28 18:29:00,5.90155,5.9022,5.9008,5.9022,11000000.0
2006-04-28 18:30:00,5.90288,5.90293,5.90139,5.90224,16000000.0
2006-04-28 18:31:00,5.90244,5.90331,5.90173,5.90261,12000000.0
2006-04-28 18:32:00,5.9018,5.90218,5.90057,5.90127,11000000.0
2006-04-28 18:33:00,5.89974,5.90179,5.89968,5.90086,13000000.0
2006-04-28 18:34:00,5.90206,5.90206,5.9002,5.9018,13000000.0
2006-04-28 18:35:00,5.90243,5.90305,5.90133,5.90305,18000000.0
2006-04-28 18:36:00,5.90336,5.90349,5.90221,5.90316,18000000.0
2006-04-28 18:37:00,5.90174,5.90555,5.90174,5.90461,18000000.0
2006-04-28 18:38:00,5.90424,5.90513,5.90321,5.90431,11000000.0
2006-04-28 18:39:00,5.90489,5.90629,5.90428,5.90629,11000000.0
2006-04-28 18:40:00,5.90645,5.90717,5.90553,5.90606,14000000.0
2006-04-28 18:41:00,5.90607,5.9068,5.9055,5.9068,16000000.0
2006-04-28 18:42:00,5.90641,5.90691,5.90489,5.90562,14000000.0
2006-04-28 18:43:00,5.9063,5.90643,5.90385,5.90385,10000000.0
2006-04-28 18:44:00,5.90398,5.90549,5.90374,5.90452,13000000.0
2006-04-28 18:45:00,5.90511,5.9055,5.90299,5.90435,13000000.0
2006-04-28 18:46:00,5.90355,5.90418,5.90249,5.90358,12000000.0
2006-04-28 18:47:00,5.90489,5.90513,5.90266,5.90407,14000000.0
2006-04-28 18:48:00,5.9032,5.9039,5.9021,5.90302,15000000.0
2006-04-28 18:49:00,5.90329,5.90344,5.90194,5.90249,12000000.0
2006-04-28 18:50:00,5.90261,5.90302,5.90206,5.90283,9000000.0
2006-04-28 18:51:00,5.90119,5.90262,5.90096,5.90164,17000000.0
2006-04-28 18:52:00,5.90096,5.90165,5.9001,5.90122,9000000.0
2006-04-28 18:53:00,5.90235,5.90235,5.90014,5.90202,14000000.0
2006-04-28 18:54:00,5.90183,5.90197,5.90057,5.90197,14000000.0
2006-04-28 18:55:00,5.90224,5.90236,5.90091,5.9015,10000000.0
2006-04-28 18:56:00,5.90064,5.90129,5.89936,5.90025,16000000.0
2006-04-28 18:57:00,5.90108,5.90159,5.89952,5.89965,17000000.0
2006-04-28 18:58:00,5.89953,5.90143,5.89953,5.90093,14000000.0
2006-04-28 18:59:00,5.9009,5.9014,5.89951,5.89951,14000000.0
2006-04-28 19:00:00,5.89998,5.902,5.89998,5.90169,15000000.0
2006-04-28 19:01:00,5.90141,5.90266,5.90027,5.90139,15000000.0
2006-04-28 19:02:00,5.90155,5.90231,5.90037,5.90231,14000000.0
2006-04-28 19:03:00,5.90357,5.9049,5.90355,5.90483,14000000.0
2006-04-28 19:04:00,5.9052,5.90537,5.90517,5.90523,12000000.0
2006-04-28 19:05:00,5.90494,5.90494,5.9021,5.90401,15000000.0
2006-04-28 19:06:00,5.90272,5.90512,5.90272,5.9045,16000000.0
2006-04-28 19:07:00,5.90458,5.90503,5.90283,5.90308,20000000.0
2006-04-28 19:08:00,5.90419,5.90447,5.90218,5.90319,8000000.0
2006-04-28 19:09:00,5.9035,5.90422,5.90272,5.9031,17000000.0
2006-04-28 19:10:00,5.90383,5.90383,5.90207,5.90337,9000000.0
2006-04-28 19:11:00,5.90335,5.90474,5.90216,5.90348,16000000.0
2006-04-28 19:12:00,5.90441,5.90496,5.90312,5.9032,13000000.0
2006-04-28 19:13:00,5.90325,5.90355,5.90223,5.903,10000000.0
2006-04-28 19:14:00,5.9027,5.9027,5.90109,5.90178,20000000.0
2006-04-28 19:15:00,5.90238,5.90297,5.90099,5.90102,12000000.0
2006-04-28 19:16:00,5.90124,5.90198,5.90106,5.90137,8000000.0
2006-04-28 19:17:00,5.90218,5.90218,5.90081,5.90166,18000000.0
2006-04-28 19:18:00,5.90174,5.90174,5.90006,5.90101,11000000.0
2006-04-28 19:19:00,5.89987,5.90093,5.89987,5.90077,12000000.0
2006-04-28 19:20:00,5.90063,5.90091,5.89923,5.90091,14000000.0
2006-04-28 19:21:00,5.90222,5.90237,5.90093,5.90237,13000000.0
2006-04-28 19:22:00,5.90277,5.90277,5.90126,5.90271,12000000.0
2006-04-28 19:23:00,5.90261,5.90294,5.9018,5.90198,14000000.0
2006-04-28 19:24:00,5.90179,5.90226,5.90108,5.90185,19000000.0
2006-04-28 19:25:00,5.90202,5.90242,5.90178,5.9022,8000000.0
2006-04-28 19:26:00,5.90254,5.90289,5.90086,5.90086,7000000.0
2006-04-28 19:27:00,5.90093,5.90338,5.90093,5.90315,20000000.0
2006-04-28 19:28:00,5.9028,5.90347,5.90168,5.90273,17000000.0
2006-04-28 19:29:00,5.90181,5.90268,5.90136,5.90268,10000000.0
2006-04-28 19:30:00,5.90226,5.90264,5.90059,5.90145,15000000.0
2006-04-28 19:31:00,5.90191,5.90385,5.90191,5.90385,11000000.0
2006-04-28 19:32:00,5.90373,5.90402,5.90299,5.90397,9000000.0
2006-04-28 19:33:00,5.90319,5.90483,5.90257,5.90361,14000000.0
2006-04-28 19:34:00,5.90436,5.90546,5.90248,5.90468,17000000.0
2006-04-28 19:35:00,5.90554,5.90647,5.9048,5.90532,8000000.0
2006-04-28 19:36:00,5.90544,5.90575,5.90381,5.90477,15000000.0
2006-04-28 19:37:00,5.90566,5.90566,5.90473,5.90526,8000000.0
2006-04-28 19:38:00,5.90478,5.90478,5.90287,5.904,15000000.0
2006-04-28 19:39:00,5.90351,5.90485,5.90284,5.90317,17000000.0
2006-04-28 19:40:00,5.90198,5.90344,5.90198,5.90317,16000000.0
2006-04-28 19:41:00,5.90326,5.9052,5.90324,5.9052,11000000.0
2006-04-28 19:42:00,5.90506,5.90526,5.90281,5.9037,15000000.0
2006-04-28 19:43:00,5.90335,5.90454,5.90234,5.90351,14000000.0
2006-04-28 19:44:00,5.90321,5.90375,5.9025,5.90296,14000000.0
2006-04-28 19:45:00,5.90338,5.9044,5.90238,5.90362,15000000.0
2006-04-28 19:46:00,5.9038,5.90488,5.90257,5.90391,15000000.0
2006-04-28 19:47:00,5.90353,5.90453,5.90146,5.9035,16000000.0
2006-04-28 19:48:00,5.90353,5.9036,5.90191,5.90254,16000000.0
2006-04-28 19:49:00,5.9025,5.90294,5.90189,5.90189,8000000.0
2006-04-28 19:50:00,5.9014,5.90348,5.90118,5.90294,9000000.0
2006-04-28 19:51:00,5.90264,5.90347,5.90119,5.90206,19000000.0
2006-04-28 19:52:00,5.90265,5.90265,5.90148,5.90189,11000000.0
2006-04-28 19:53:00,5.9024,5.90317,5.90227,5.90258,14000000.0
2006-04-28 19:54:00,5.90192,5.90289,5.90065,5.90229,18000000.0
2006-04-28 19:55:00,5.90079,5.90137,5.89948,5.90108,13000000.0
2006-04-28 19:56:00,5.90042,5.9017,5.89957,5.9017,10000000.0
2006-04-28 19:57:00,5.90149,5.90196,5.90026,5.90136,16000000.0
2006-04-28 19:58:00,5.90241,5.90245,5.89973,5.90106,15000000.0
2006-04-28 19:59:00,5.90083,5.90219,5.90054,5.90125,14000000.0
2006-04-28 20:00:00,5.9007,5.90206,5.9004,5.90142,11000000.0
2006-04-28 20:01:00,5.90086,5.90242,5.89997,5.90195,24000000.0
2006-04-28 20:02:00,5.90122,5.90146,5.89965,5.90031,11000000.0
2006-04-28 20:03:00,5.89963,5.90159,5.89963,5.90134,11000000.0
2006-04-28 20:04:00,5.90152,5.90179,5.90049,5.90105,10000000.0
2006-04-28 20:05:00,5.90121,5.902,5.90003,5.90154,17000000.0
2006-04-28 20:06:00,5.90173,5.90173,5.90071,5.90126,10000000.0
2006-04-28 20:07:00,5.90131,5.90162,5.90026,5.90162,14000000.0
2006-04-28 20:08:00,5.90185,5.9031,5.90014,5.90272,13000000.0
2006-04-28 20:09:00,5.90234,5.90282,5.90175,5.90282,11000000.0
2006-04-28 20:10:00,5.90289,5.90289,5.90057,5.90163,11000000.0
2006-04-28 20:11:00,5.90159,5.90273,5.90159,5.90238,9000000.0
2006-04-28 20:12:00,5.90275,5.90351,5.90222,5.90234,16000000.0
2006-04-28 20:13:00,5.9021,5.90295,5.90106,5.90184,11000000.0
2006-04-28 20:14:00,5.90184,5.90301,5.90138,5.90271,19000000.0
2006-04-28 20:15:00,5.90164,5.903,5.90116,5.90238,13000000.0
2006-04-28 20:16:00,5.90266,5.90278,5.90111,5.90239,15000000.0
2006-04-28 20:17:00,5.90281,5.90324,5.90162,5.90277,8000000.0
2006-04-28 20:18:00,5.90202,5.90383,5.9008,5.90249,14000000.0
2006-04-28 20:19:00,5.90321,5.90346,5.9014,5.90346,14000000.0
2006-04-28 20:20:00,5.90314,5.90334,5.90205,5.90206,12000000.0
2006-04-28 20:21:00,5.9026,5.90361,5.9026,5.90353,9000000.0
2006-04-28 20:22:00,5.90392,5.90392,5.90247,5.90324,17000000.0
2006-04-28 20:23:00,5.90363,5.90401,5.90296,5.90296,11000000.0
2006-04-28 20:24:00,5.90286,5.90364,5.90173,5.90364,16000000.0
2006-04-28 20:25:00,5.90237,5.90407,5.90219,5.90282,11000000.0
2006-04-28 20:26:00,5.90294,5.90342,5.902,5.9025,8000000.0
2006-04-28 20:27:00,5.90253,5.90413,5.90127,5.90266,13000000.0
2006-04-28 20:28:00,5.90307,5.90407,5.90241,5.90311,15000000.0
2006-04-28 20:29:00,5.90331,5.90472,5.90242,5.90472,16000000.0
2006-04-28 20:30:00,5.90342,5.90369,5.90169,5.90266,8000000.0
2006-04-28 20:31:00,5.90291,5.90414,5.90166,5.903,18000000.0
2006-04-28 20:32:00,5.90407,5.90408,5.90316,5.90367,7000000.0
2006-04-28 20:33:00,5.90384,5.90384,5.90192,5.90326,13000000.0
2006-04-28 20:34:00,5.90213,5.90357,5.90157,5.90168,13000000.0
2006-04-28 20:35:00,5.90196,5.90367,5.90185,5.90367,9000000.0
2006-04-28 20:36:00,5.90397,5.90447,5.90245,5.90259,17000000.0
2006-04-28 20:37:00,5.90272,5.90383,5.90228,5.90373,14000000.0
2006-04-28 20:38:00,5.90356,5.90421,5.90251,5.90421,16000000.0
2006-04-28 20:39:00,5.90459,5.90459,5.90313,5.90425,14000000.0
2006-04-28 20:40:00,5.90388,5.90422,5.9027,5.90407,17000000.0
2006-04-28 20:41:00,5.90401,5.90648,5.90316,5.90648,16000000.0
2006-04-28 20:42:00,5.90593,5.90696,5.90494,5.90533,22000000.0
2006-04-28 20:43:00,5.90601,5.90664,5.90441,5.90604,18000000.0
2006-04-28 20:44:00,5.90592,5.90637,5.90518,5.90519,16000000.0
2006-04-28 20:45:00,5.9054,5.90584,5.90416,5.90574,8000000.0
2006-04-28 20:46:00,5.90755,5.90796,5.90651,5.90734,19000000.0
2006-04-28 20:47:00,5.90733,5.90787,5.90594,5.90624,12000000.0
2006-04-28 20:48:00,5.90555,5.90744,5.90547,5.90743,9000000.0
2006-04-28 20:49:00,5.90749,5.90827,5.90565,5.90759,19000000.0
2006-04-28 20:50:00,5.90622,5.90805,5.90564,5.90682,15000000.0
2006-04-28 20:51:00,5.90746,5.90849,5.9066,5.90849,9000000.0
2006-04-28 20:52:00,5.90699,5.90747,5.90622,5.90661,11000000.0
2006-04-28 20:53:00,5.90689,5.90697,5.90553,5.90638,15000000.0
2006-04-28 20:54:00,5.90664,5.90784,5.90643,5.9078,12000000.0
2006-04-28 20:55:00,5.9079,5.90895,5.90638,5.90895,18000000.0
2006-04-28 20:56:00,5.9078,5.90975,5.90758,5.90807,12000000.0
2006-04-28 20:57:00,5.90862,5.90965,5.90831,5.90965,13000000.0
2006-04-28 20:58:00,5.90883,5.90967,5.90812,5.90838,11000000.0
2006-04-28 20:59:00,5.90945,5.90945,5.90725,5.90827,11000000.0
2006-04-28 21:00:00,5.90847,5.90891,5.90684,5.90765,17000000.0
2006-04-28 21:01:00,5.90836,5.90888,5.90796,5.9085,10000000.0
2006-04-28 21:02:00,5.90875,5.90875,5.90658,5.90676,8000000.0
2006-04-28 21:03:00,5.90718,5.9079,5.9057,5.9057,19000000.0
2006-04-28 21:04:00,5.90738,5.90857,5.90654,5.90656,18000000.0
2006-04-28 21:05:00,5.90625,5.9082,5.90602,5.90683,14000000.0
2006-04-28 21:06:00,5.90745,5.90758,5.9057,5.90584,12000000.0
2006-04-28 21:07:00,5.90597,5.90801,5.90573,5.90801,10000000.0
2006-04-28 21:08:00,5.90792,5.90832,5.90606,5.90606,14000000.0
2006-04-28 21:09:00,5.9074,5.9074,5.90626,5.90661,16000000.0
2006-04-28 21:10:00,5.90618,5.90717,5.90618,5.90703,15000000.0
2006-04-28 21:11:00,5.90709,5.90772,5.90601,5.90655,13000000.0
2006-04-28 21:12:00,5.90674,5.90755,5.90626,5.90648,10000000.0
2006-04-28 21:13:00,5.90621,5.90796,5.90621,5.90698,14000000.0
2006-04-28 21:14:00,5.90576,5.90779,5.90576,5.90779,10000000.0
2006-04-28 21:15:00,5.90772,5.9086,5.90708,5.90744,15000000.0
2006-04-28 21:16:00,5.9065,5.90774,5.90601,5.90601,11000000.0
2006-04-28 21:17:00,5.90776,5.90857,5.90691,5.90696,13000000.0
2006-04-28 21:18:00,5.90797,5.90797,5.90559,5.90681,17000000.0
2006-04-28 21:19:00,5.90653,5.90713,5.90601,5.90679,12000000.0
2006-04-28 21:20:00,5.90707,5.90796,5.90578,5.90707,14000000.0
2006-04-28 21:21:00,5.90669,5.90759,5.90617,5.9069,11000000.0
2006-04-28 21:22:00,5.90702,5.90906,5.90693,5.90821,9000000.0
2006-04-28 21:23:00,5.90762,5.9079,5.90716,5.90739,7000000.0
2006-04-28 21:24:00,5.9071,5.90817,5.9071,5.90761,11000000.0
2006-04-28 21:25:00,5.90746,5.90765,5.90673,5.90693,7000000.0
2006-04-28 21:26:00,5.90717,5.90815,5.90578,5.9059,13000000.0
2006-04-28 21:27:00,5.90686,5.90769,5.90598,5.90598,11000000.0
2006-04-28 21:28:00,5.90621,5.90766,5.90555,5.90737,15000000.0
2006-04-28 21:29:00,5.90712,5.90802,5.90542,5.90772,12000000.0
2006-04-28 21:30:00,5.90733,5.90759,5.90563,5.90685,10000000.0
2006-04-28 21:31:00,5.90538,5.90581,5.90474,5.9054,10000000.0
2006-04-28 21:32:00,5.90524,5.90672,5.90496,5.90656,12000000.0
2006-04-28 21:33:00,5.90598,5.90793,5.90564,5.90684,19000000.0
2006-04-28 21:34:00,5.90646,5.9079,5.9053,5.9079,8000000.0
2006-04-28 21:35:00,5.90765,5.90792,5.90662,5.90742,20000000.0
2006-04-28 21:36:00,5.90623,5.90766,5.90623,5.90692,19000000.0
2006-04-28 21:37:00,5.9072,5.90731,5.9061,5.90694,19000000.0
2006-04-28 21:38:00,5.90672,5.90816,5.90661,5.90813,13000000.0
2006-04-28 21:39:00,5.90794,5.9086,5.90683,5.9086,17000000.0
2006-04-28 21:40:00,5.9079,5.90874,5.9069,5.9069,7000000.0
2006-04-28 21:41:00,5.9078,5.90847,5.90746,5.90813,11000000.0
2006-04-28 21:42:00,5.90824,5.91065,5.90767,5.90907,18000000.0
2006-04-28 21:43:00,5.90949,5.91144,5.90949,5.91134,13000000.0
2006-04-28 21:44:00,5.91066,5.91066,5.90935,5.90996,16000000.0
2006-04-28 21:45:00,5.90979,5.91021,5.90903,5.90997,11000000.0
2006-04-28 21:46:00,5.91035,5.91123,5.90952,5.90952,13000000.0
2006-04-28 21:47:00,5.9097,5.91075,5.90907,5.91005,13000000.0
2006-04-28 21:48:00,5.91079,5.91079,5.90859,5.90992,17000000.0
2006-04-28 21:49:00,5.90903,5.91056,5.90885,5.90912,8000000.0
2006-04-28 21:50:00,5.90925,5.91006,5.90891,5.9097,11000000.0
2006-04-28 21:51:00,5.90877,5.90946,5.90845,5.90914,13000000.0
2006-04-28 21:52:00,5.90957,5.9114,5.90957,5.9111,13000000.0
2006-04-28 21:53:00,5.91013,5.91196,5.90989,5.91031,14000000.0
2006-04-28 21:54:00,5.91076,5.91155,5.91013,5.9105,11000000.0
2006-04-28 21:55:00,5.91059,5.91133,5.90963,5.91078,17000000.0
2006-04-28 21:56:00,5.91092,5.9114,5.90959,5.90998,12000000.0
2006-04-28 21:57:00,5.90966,5.91095,5.90913,5.90925,16000000.0
2006-04-28 21:58:00,5.90847,5.90883,5.90717,5.90717,9000000.0
2006-04-28 21:59:00,5.90533,5.9068,5.90461,5.90675,18000000.0
2006-04-28 22:00:00,5.9067,5.90788,5.90585,5.9069,13000000.0
2006-04-28 22:01:00,5.90624,5.90718,5.9055,5.90583,11000000.0
2006-04-28 22:02:00,5.9059,5.90633,5.90449,5.90633,17000000.0
2006-04-28 22:03:00,5.90671,5.90671,5.90474,5.90557,23000000.0
2006-04-28 22:04:00,5.90583,5.9059,5.90344,5.9056,15000000.0
2006-04-28 22:05:00,5.90383,5.9047,5.90339,5.90409,14000000.0
2006-04-28 22:06:00,5.90416,5.90416,5.90205,5.90249,15000000.0
2006-04-28 22:07:00,5.90249,5.90325,5.90165,5.90165,9000000.0
2006-04-28 22:08:00,5.90131,5.9033,5.90096,5.90096,18000000.0
2006-04-28 22:09:00,5.90158,5.90208,5.90081,5.90185,11000000.0
2006-04-28 22:10:00,5.90186,5.90186,5.90045,5.90139,7000000.0
2006-04-28 22:11:00,5.90122,5.90122,5.89777,5.89859,8000000.0
2006-04-28 22:12:00,5.89863,5.89972,5.89761,5.89916,16000000.0
2006-04-28 22:13:00,5.89818,5.89932,5.8977,5.89853,24000000.0
2006-04-28 22:14:00,5.8976,5.8976,5.89566,5.89694,9000000.0
2006-04-28 22:15:00,5.89739,5.89739,5.89559,5.89559,10000000.0
2006-04-28 22:16:00,5.89757,5.89973,5.89639,5.89761,13000000.0
2006-04-28 22:17:00,5.89879,5.89925,5.89744,5.89836,20000000.0
2006-04-28 22:18:00,5.89862,5.89899,5.8977,5.89825,11000000.0
2006-04-28 22:19:00,5.89851,5.89926,5.89729,5.89827,15000000.0
2006-04-28 22:20:00,5.89798,5.89837,5.89713,5.89768,16000000.0
2006-04-28 22:21:00,5.89807,5.89925,5.89739,5.89925,12000000.0
2006-04-28 22:22:00,5.89955,5.89978,5.89815,5.89857,14000000.0
2006-04-28 22:23:00,5.89863,5.89917,5.89818,5.89856,11000000.0
2006-04-28 22:24:00,5.89778,5.8991,5.89736,5.89736,16000000.0
2006-04-28 22:25:00,5.89752,5.8988,5.89752,5.89778,14000000.0
2006-04-28 22:26:00,5.8977,5.8999,5.8977,5.89813,10000000.0
2006-04-28 22:27:00,5.89788,5.89866,5.89719,5.89826,14000000.0
2006-04-28 22:28:00,5.89782,5.89933,5.89777,5.89923,12000000.0
2006-04-28 22:29:00,5.89876,5.89915,5.89754,5.89846,13000000.0
2006-04-28 22:30:00,5.89812,5.89904,5.89755,5.89904,8000000.0
2006-04-28 22:31:00,5.89925,5.89925,5.89795,5.89808,11000000.0
2006-04-28 22:32:00,5.89764,5.89865,5.89742,5.89742,20000000.0
2006-04-28 22:33:00,5.89706,5.89871,5.89706,5.89847,11000000.0
2006-04-28 22:34:00,5.89769,5.89843,5.89742,5.89843,10000000.0
2006-04-28 22:35:00,5.89836,5.89945,5.89816,5.89884,13000000.0
2006-04-28 22:36:00,5.89904,5.89904,5.89769,5.89833,9000000.0
2006-04-28 22:37:00,5.89995,5.89995,5.8982,5.89849,13000000.0
2006-04-28 22:38:00,5.89933,5.89933,5.89754,5.89763,9000000.0
2006-04-28 22:39:00,5.89735,5.89768,5.89729,5.89745,12000000.0
2006-04-28 22:40:00,5.89733,5.89896,5.89733,5.89787,9000000.0
2006-04-28 22:41:00,5.89803,5.89898,5.89761,5.89893,14000000.0
2006-04-28 22:42:00,5.89887,5.89911,5.89796,5.89901,13000000.0
2006-04-28 22:43:00,5.89916,5.89916,5.89788,5.89851,12000000.0
2006-04-28 22:44:00,5.89749,5.89993,5.89749,5.89899,15000000.0
2006-04-28 22:45:00,5.89857,5.89961,5.89816,5.89918,13000000.0
2006-04-28 22:46:00,5.89873,5.89937,5.89816,5.89896,14000000.0
2006-04-28 22:47:00,5.89907,5.89916,5.89789,5.89819,15000000.0
2006-04-28 22:48:00,5.89873,5.89918,5.897,5.897,13000000.0
2006-04-28 22:49:00,5.89735,5.89977,5.89735,5.89921,13000000.0
2006-04-28 22:50:00,5.89897,5.89977,5.89877,5.89925,15000000.0
2006-04-28 22:51:00,5.89989,5.90027,5.89896,5.90012,14000000.0
2006-04-28 22:52:00,5.89896,5.89978,5.89856,5.8991,9000000.0
2006-04-28 22:53:00,5.89885,5.89992,5.89873,5.89874,15000000.0
2006-04-28 22:54:00,5.89839,5.89917,5.89761,5.89795,17000000.0
2006-04-28 22:55:00,5.89807,5.90012,5.89807,5.89813,16000000.0
2006-04-28 22:56:00,5.89812,5.89826,5.89706,5.89706,13000000.0
2006-04-28 22:57:00,5.89758,5.89797,5.89656,5.89678,8000000.0
2006-04-28 22:58:00,5.8976,5.89811,5.89638,5.89811,8000000.0
2006-04-28 22:59:00,5.89756,5.89866,5.89642,5.89744,19000000.0
2006-05-01 02:00:00,5.90583,5.90702,5.90426,5.90459,16000000.0
2006-05-01 02:01:00,5.90356,5.90486,5.90321,5.90486,21000000.0
2006-05-01 02:02:00,5.90437,5.90545,5.90437,5.90527,10000000.0
2006-05-01 02:03:00,5.90527,5.90539,5.90518,5.9053,8000000.0
2006-05-01 02:04:00,5.9053,5.90544,5.90519,5.90525,14000000.0
2006-05-01 02:05:00,5.90558,5.90601,5.90409,5.90409,14000000.0
2006-05-01 02:06:00,5.90452,5.9052,5.90452,5.9052,15000000.0
2006-05-01 02:07:00,5.90543,5.90637,5.90541,5.90545,10000000.0
2006-05-01 02:08:00,5.9059,5.90691,5.90476,5.90625,16000000.0
2006-05-01 02:09:00,5.90653,5.90659,5.90475,5.90599,18000000.0
2006-05-01 02:10:00,5.90453,5.90534,5.90429,5.90529,16000000.0
2006-05-01 02:11:00,5.90518,5.90574,5.90463,5.90562,14000000.0
2006-05-01 02:12:00,5.90588,5.90601,5.90571,5.90575,10000000.0
2006-05-01 02:13:00,5.90543,5.90671,5.90447,5.90671,15000000.0
2006-05-01 02:14:00,5.90699,5.90699,5.90516,5.90571,19000000.0
2006-05-01 02:15:00,5.90602,5.90628,5.90526,5.90602,12000000.0
2006-05-01 02:16:00,5.90638,5.90647,5.90625,5.90646,18000000.0
2006-05-01 02:17:00,5.90637,5.90647,5.90539,5.90598,14000000.0
2006-05-01 02:18:00,5.90602,5.90744,5.90509,5.90629,12000000.0
2006-05-01 02:19:00,5.90615,5.90643,5.90615,5.90629,14000000.0
2006-05-01 02:20:00,5.90637,5.90637,5.90487,5.90623,13000000.0
2006-05-01 02:21:00,5.90618,5.90718,5.90539,5.90601,15000000.0
2006-05-01 02:22:00,5.90582,5.90662,5.90481,5.90605,13000000.0
2006-05-01 02:23:00,5.90567,5.90645,5.90474,5.90474,16000000.0
2006-05-01 02:24:00,5.90609,5.90609,5.90493,5.90578,17000000.0
2006-05-01 02:25:00,5.90624,5.90629,5.9049,5.90548,10000000.0
2006-05-01 02:26:00,5.90549,5.90604,5.90479,5.90558,13000000.0
2006-05-01 02:27:00,5.90579,5.90605,5.90511,5.9059,7000000.0
2006-05-01 02:28:00,5.90637,5.90637,5.90482,5.90571,9000000.0
2006-05-01 02:29:00,5.90592,5.90633,5.90469,5.90525,20000000.0
2006-05-01 02:30:00,5.90477,5.90534,5.90411,5.90457,11000000.0
2006-05-01 02:31:00,5.90357,5.90533,5.90357,5.90533,9000000.0
2006-05-01 02:32:00,5.90488,5.90547,5.90401,5.90451,13000000.0
2006-05-01 02:33:00,5.90445,5.90561,5.90445,5.90524,14000000.0
2006-05-01 02:34:00,5.90476,5.90625,5.90476,5.90546,17000000.0
2006-05-01 02:35:00,5.90466,5.90599,5.90466,5.90599,15000000.0
2006-05-01 02:36:00,5.90603,5.90616,5.90502,5.90595,14000000.0
2006-05-01 02:37:00,5.90564,5.90631,5.90529,5.90613,13000000.0
2006-05-01 02:38:00,5.90566,5.90601,5.90459,5.90601,14000000.0
2006-05-01 02:39:00,5.90597,5.90637,5.90526,5.90554,15000000.0
2006-05-01 02:40:00,5.90637,5.90637,5.90542,5.90636,12000000.0
2006-05-01 02:41:00,5.90592,5.90679,5.90475,5.90646,13000000.0
2006-05-01 02:42:00,5.90624,5.90644,5.90504,5.90625,16000000.0
2006-05-01 02:43:00,5.90567,5.90635,5.90567,5.90597,18000000.0
2006-05-01 02:44:00,5.90615,5.90623,5.90596,5.90623,10000000.0
2006-05-01 02:45:00,5.90634,5.90634,5.90456,5.90545,14000000.0
2006-05-01 02:46:00,5.90544,5.90634,5.90529,5.9053,18000000.0
2006-05-01 02:47:00,5.90528,5.90587,5.90516,5.90581,17000000.0
2006-05-01 02:48:00,5.9056,5.90611,5.90499,5.90575,7000000.0
2006-05-01 02:49:00,5.90607,5.90675,5.90508,5.90603,13000000.0
2006-05-01 02:50:00,5.90646,5.90658,5.90535,5.90604,14000000.0
2006-05-01 02:51:00,5.90621,5.90665,5.90572,5.90665,15000000.0
2006-05-01 02:52:00,5.90465,5.90581,5.90419,5.905,15000000.0
2006-05-01 02:53:00,5.90449,5.90582,5.90449,5.90582,9000000.0
2006-05-01 02:54:00,5.90597,5.90619,5.90515,5.90606,13000000.0
2006-05-01 02:55:00,5.90645,5.9075,5.90578,5.90578,11000000.0
2006-05-01 02:56:00,5.90718,5.90811,5.9061,5.90659,18000000.0
2006-05-01 02:57:00,5.90641,5.90682,5.90558,5.90564,13000000.0
2006-05-01 02:58:00,5.90563,5.90665,5.90563,5.90589,9000000.0
2006-05-01 02:59:00,5.90702,5.90702,5.90574,5.90685,14000000.0
2006-05-01 03:00:00,5.9061,5.90692,5.90542,5.90542,11000000.0
2006-05-01 03:01:00,5.90611,5.90726,5.90587,5.90722,11000000.0
2006-05-01 03:02:00,5.90726,5.90803,5.90649,5.90715,11000000.0
2006-05-01 03:03:00,5.90759,5.90873,5.90734,5.90843,23000000.0
2006-05-01 03:04:00,5.90848,5.90851,5.9071,5.90824,11000000.0
2006-05-01 03:05:00,5.90869,5.90869,5.90727,5.90846,17000000.0
2006-05-01 03:06:00,5.90776,5.90867,5.90729,5.90737,9000000.0
2006-05-01 03:07:00,5.90705,5.90785,5.90696,5.90781,15000000.0
2006-05-01 03:08:00,5.90768,5.90801,5.90638,5.90801,12000000.0
2006-05-01 03:09:00,5.90773,5.90805,5.90713,5.90779,15000000.0
2006-05-01 03:10:00,5.90789,5.90796,5.90767,5.90775,19000000.0
2006-05-01 03:11:00,5.90794,5.90853,5.90694,5.90853,15000000.0
2006-05-01 03:12:00,5.90901,5.90901,5.90662,5.90779,18000000.0
2006-05-01 03:13:00,5.9077,5.90855,5.90725,5.90752,18000000.0
2006-05-01 03:14:00,5.90752,5.90827,5.90713,5.90713,10000000.0
2006-05-01 03:15:00,5.90863,5.90871,5.90727,5.90802,7000000.0
2006-05-01 03:16:00,5.90851,5.90851,5.90781,5.90781,8000000.0
2006-05-01 03:17:00,5.90756,5.909,5.90756,5.9089,10000000.0
2006-05-01 03:18:00,5.909,5.909,5.90798,5.90888,15000000.0
2006-05-01 03:19:00,5.90717,5.90868,5.90717,5.90758,10000000.0
2006-05-01 03:20:00,5.90907,5.90965,5.90778,5.90875,16000000.0
2006-05-01 03:21:00,5.90795,5.9084,5.90716,5.90758,11000000.0
2006-05-01 03:22:00,5.90732,5.90732,5.90609,5.90662,10000000.0
2006-05-01 03:23:00,5.90724,5.90737,5.90708,5.90708,12000000.0
2006-05-01 03:24:00,5.90739,5.90873,5.90675,5.90821,13000000.0
2006-05-01 03:25:00,5.90695,5.90784,5.90681,5.90708,11000000.0
2006-05-01 03:26:00,5.90707,5.90795,5.90616,5.9079,13000000.0
2006-05-01 03:27:00,5.90792,5.90792,5.90626,5.90698,14000000.0
2006-05-01 03:28:00,5.90743,5.90756,5.90621,5.90727,18000000.0
2006-05-01 03:29:00,5.90753,5.90763,5.90682,5.90694,15000000.0
2006-05-01 03:30:00,5.90674,5.90735,5.90612,5.90735,10000000.0
2006-05-01 03:31:00,5.90765,5.90776,5.90648,5.90776,13000000.0
2006-05-01 03:32:00,5.90793,5.90809,5.90765,5.90798,16000000.0
2006-05-01 03:33:00,5.9076,5.90767,5.9064,5.90719,13000000.0
2006-05-01 03:34:00,5.90708,5.90784,5.9062,5.90749,16000000.0
2006-05-01 03:35:00,5.90619,5.90726,5.90603,5.90614,10000000.0
2006-05-01 03:36:00,5.9057,5.9068,5.9057,5.90675,11000000.0
2006-05-01 03:37:00,5.90703,5.90711,5.90689,5.90694,13000000.0
2006-05-01 03:38:00,5.90659,5.90711,5.90589,5.90696,13000000.0
2006-05-01 03:39:00,5.90675,5.90692,5.90574,5.9063,13000000.0
2006-05-01 03:40:00,5.90622,5.90773,5.90587,5.90705,12000000.0
2006-05-01 03:41:00,5.90663,5.90717,5.90545,5.90683,16000000.0
2006-05-01 03:42:00,5.9067,5.90797,5.90593,5.90669,21000000.0
2006-05-01 03:43:00,5.9067,5.90785,5.90509,5.90785,18000000.0
2006-05-01 03:44:00,5.90757,5.9086,5.90708,5.90854,15000000.0
2006-05-01 03:45:00,5.90866,5.90915,5.90848,5.90858,9000000.0
2006-05-01 03:46:00,5.90954,5.90954,5.90832,5.90861,8000000.0
2006-05-01 03:47:00,5.90889,5.90911,5.90786,5.90786,11000000.0
2006-05-01 03:48:00,5.90854,5.90948,5.90829,5.90918,9000000.0
2006-05-01 03:49:00,5.90874,5.90886,5.90769,5.90846,16000000.0
2006-05-01 03:50:00,5.90863,5.90929,5.90821,5.90915,19000000.0
2006-05-01 03:51:00,5.90883,5.90947,5.90739,5.90739,9000000.0
2006-05-01 03:52:00,5.90882,5.90882,5.90845,5.90872,19000000.0
2006-05-01 03:53:00,5.90876,5.90909,5.90811,5.90906,10000000.0
2006-05-01 03:54:00,5.90905,5.90939,5.90813,5.90939,17000000.0
2006-05-01 03:55:00,5.90816,5.90903,5.90798,5.90887,16000000.0
2006-05-01 03:56:00,5.90918,5.90938,5.90915,5.90924,7000000.0
2006-05-01 03:57:00,5.90928,5.90938,5.90912,5.90917,11000000.0
2006-05-01 03:58:00,5.90916,5.90916,5.90766,5.90766,12000000.0
2006-05-01 03:59:00,5.90761,5.9086,5.90742,5.90839,17000000.0
2006-05-01 04:00:00,5.90821,5.90866,5.9076,5.9081,12000000.0
2006-05-01 04:01:00,5.90835,5.90862,5.90714,5.90777,16000000.0
2006-05-01 04:02:00,5.90722,5.90791,5.9067,5.9067,14000000.0
2006-05-01 04:03:00,5.90772,5.90772,5.90648,5.90721,12000000.0
2006-05-01 04:04:00,5.90675,5.90778,5.90577,5.90778,16000000.0
2006-05-01 04:05:00,5.90755,5.90755,5.90636,5.90706,13000000.0
2006-05-01 04:06:00,5.90709,5.9071,5.90608,5.90655,16000000.0
2006-05-01 04:07:00,5.90688,5.90697,5.90555,5.90697,13000000.0
2006-05-01 04:08:00,5.90603,5.90747,5.90536,5.90545,14000000.0
2006-05-01 04:09:00,5.90541,5.90588,5.90468,5.9057,10000000.0
2006-05-01 04:10:00,5.90562,5.90609,5.90465,5.90586,12000000.0
2006-05-01 04:11:00,5.90594,5.90599,5.90499,5.90553,14000000.0
2006-05-01 04:12:00,5.90531,5.90531,5.9039,5.90493,19000000.0
2006-05-01 04:13:00,5.90508,5.90549,5.9039,5.9039,20000000.0
2006-05-01 04:14:00,5.90362,5.90499,5.90282,5.90392,12000000.0
2006-05-01 04:15:00,5.90408,5.90443,5.90267,5.90443,8000000.0
2006-05-01 04:16:00,5.90323,5.90417,5.90205,5.90275,13000000.0
2006-05-01 04:17:00,5.90313,5.90365,5.9023,5.90326,15000000.0
2006-05-01 04:18:00,5.90389,5.90389,5.90217,5.903,9000000.0
2006-05-01 04:19:00,5.90243,5.90313,5.90181,5.90283,12000000.0
2006-05-01 04:20:00,5.90278,5.90351,5.90238,5.90238,9000000.0
2006-05-01 04:21:00,5.90198,5.90453,5.90198,5.90331,17000000.0
2006-05-01 04:22:00,5.90233,5.90474,5.90233,5.90255,14000000.0
2006-05-01 04:23:00,5.90289,5.9029,5.90077,5.90232,10000000.0
2006-05-01 04:24:00,5.90128,5.90279,5.90128,5.90271,12000000.0
2006-05-01 04:25:00,5.90296,5.90361,5.902,5.90361,10000000.0
2006-05-01 04:26:00,5.90352,5.90397,5.90296,5.90397,7000000.0
2006-05-01 04:27:00,5.90371,5.90445,5.90246,5.90375,15000000.0
2006-05-01 04:28:00,5.90379,5.90417,5.90304,5.90304,7000000.0
2006-05-01 04:29:00,5.90356,5.90418,5.90295,5.90401,14000000.0
2006-05-01 04:30:00,5.90444,5.90444,5.90306,5.9038,11000000.0
2006-05-01 04:31:00,5.90407,5.90444,5.9034,5.90432,15000000.0
2006-05-01 04:32:00,5.90462,5.90513,5.9038,5.90412,17000000.0
2006-05-01 04:33:00,5.90352,5.90451,5.90325,5.90335,14000000.0
2006-05-01 04:34:00,5.90424,5.90484,5.90349,5.90484,9000000.0
2006-05-01 04:35:00,5.90386,5.90543,5.90385,5.90422,12000000.0
2006-05-01 04:36:00,5.90368,5.90384,5.90215,5.90384,12000000.0
2006-05-01 04:37:00,5.90419,5.90421,5.90227,5.90367,12000000.0
2006-05-01 04:38:00,5.90377,5.90449,5.90317,5.90435,11000000.0
2006-05-01 04:39:00,5.90379,5.90403,5.90248,5.90282,17000000.0
2006-05-01 04:40:00,5.90363,5.90386,5.90246,5.90291,9000000.0
2006-05-01 04:41:00,5.90293,5.90348,5.9019,5.90348,10000000.0
2006-05-01 04:42:00,5.9015,5.90265,5.90071,5.90158,8000000.0
2006-05-01 04:43:00,5.89905,5.90043,5.89894,5.90043,18000000.0
2006-05-01 04:44:00,5.89865,5.9002,5.89865,5.9002,9000000.0
2006-05-01 04:45:00,5.90052,5.90062,5.89951,5.89978,9000000.0
2006-05-01 04:46:00,5.90024,5.90024,5.89818,5.89921,16000000.0
2006-05-01 04:47:00,5.89897,5.89942,5.89763,5.89895,12000000.0
2006-05-01 04:48:00,5.89853,5.8987,5.89799,5.8987,10000000.0
2006-05-01 04:49:00,5.89866,5.89894,5.89774,5.89894,16000000.0
2006-05-01 04:50:00,5.89859,5.89982,5.89792,5.89906,16000000.0
2006-05-01 04:51:00,5.89873,5.89991,5.89808,5.89935,20000000.0
2006-05-01 04:52:00,5.89874,5.90088,5.89874,5.90067,13000000.0
2006-05-01 04:53:00,5.90046,5.90086,5.89944,5.90064,11000000.0
2006-05-01 04:54:00,5.90061,5.90061,5.89966,5.90046,11000000.0
2006-05-01 04:55:00,5.9004,5.90048,5.90013,5.90013,12000000.0
2006-05-01 04:56:00,5.90034,5.90115,5.90021,5.90105,16000000.0
2006-05-01 04:57:00,5.90118,5.90135,5.90073,5.90135,7000000.0
2006-05-01 04:58:00,5.90056,5.90179,5.90047,5.90142,13000000.0
2006-05-01 04:59:00,5.90156,5.90214,5.90013,5.90145,17000000.0
2006-05-01 05:00:00,5.9018,5.90206,5.90033,5.90157,10000000.0
2006-05-01 05:01:00,5.90149,5.90155,5.90017,5.90134,13000000.0
2006-05-01 05:02:00,5.9012,5.90168,5.90016,5.90016,18000000.0
2006-05-01 05:03:00,5.90082,5.90082,5.89978,5.90033,9000000.0
2006-05-01 05:04:00,5.89901,5.90051,5.89877,5.89933,12000000.0
2006-05-01 05:05:00,5.90012,5.90079,5.89966,5.9002,10000000.0
2006-05-01 05:06:00,5.90056,5.90073,5.89994,5.90042,20000000.0
2006-05-01 05:07:00,5.90059,5.90062,5.89821,5.8998,10000000.0
2006-05-01 05:08:00,5.89899,5.89964,5.89803,5.89964,17000000.0
2006-05-01 05:09:00,5.89939,5.89939,5.89746,5.89895,15000000.0
2006-05-01 05:10:00,5.8989,5.89902,5.89761,5.89816,10000000.0
2006-05-01 05:11:00,5.89873,5.89925,5.89799,5.89822,16000000.0
2006-05-01 05:12:00,5.89853,5.89873,5.89665,5.89665,7000000.0
2006-05-01 05:13:00,5.89786,5.89786,5.89653,5.89675,12000000.0
2006-05-01 05:14:00,5.89675,5.89793,5.89635,5.89788,14000000.0
2006-05-01 05:15:00,5.89766,5.89816,5.89673,5.8976,16000000.0
2006-05-01 05:16:00,5.89807,5.89826,5.89685,5.8981,15000000.0
2006-05-01 05:17:00,5.89678,5.89805,5.89657,5.89775,10000000.0
2006-05-01 05:18:00,5.89767,5.89824,5.89691,5.89816,13000000.0
2006-05-01 05:19:00,5.89764,5.89794,5.89659,5.89794,13000000.0
2006-05-01 05:20:00,5.89808,5.89958,5.89747,5.89772,20000000.0
2006-05-01 05:21:00,5.89943,5.89945,5.89766,5.89845,9000000.0
2006-05-01 05:22:00,5.89801,5.89907,5.89756,5.89864,17000000.0
2006-05-01 05:23:00,5.89858,5.89881,5.89758,5.89833,14000000.0
2006-05-01 05:24:00,5.89806,5.89806,5.89686,5.89686,19000000.0
2006-05-01 05:25:00,5.89799,5.89885,5.89729,5.89885,13000000.0
2006-05-01 05:26:00,5.89843,5.89898,5.89755,5.89839,13000000.0
2006-05-01 05:27:00,5.89891,5.89906,5.89877,5.89885,13000000.0
2006-05-01 05:28:00,5.89852,5.8989,5.89794,5.89839,10000000.0
2006-05-01 05:29:00,5.89864,5.89907,5.89803,5.89893,17000000.0
2006-05-01 05:30:00,5.89904,5.89919,5.89795,5.89915,21000000.0
2006-05-01 05:31:00,5.89956,5.89956,5.89828,5.89914,13000000.0
2006-05-01 05:32:00,5.89928,5.89928,5.89782,5.89892,16000000.0
2006-05-01 05:33:00,5.89886,5.89905,5.89831,5.89844,13000000.0
2006-05-01 05:34:00,5.8995,5.8995,5.89781,5.89814,13000000.0
2006-05-01 05:35:00,5.89892,5.8993,5.89805,5.89902,14000000.0
2006-05-01 05:36:00,5.89875,5.8988,5.89751,5.8988,18000000.0
2006-05-01 05:37:00,5.89897,5.89958,5.89817,5.89903,12000000.0
2006-05-01 05:38:00,5.89986,5.90077,5.8988,5.89974,13000000.0
2006-05-01 05:39:00,5.9006,5.90078,5.89903,5.90031,21000000.0
2006-05-01 05:40:00,5.89941,5.90117,5.89941,5.90044,14000000.0
2006-05-01 05:41:00,5.90011,5.90104,5.89955,5.89955,13000000.0
2006-05-01 05:42:00,5.90091,5.9013,5.90007,5.9007,8000000.0
2006-05-01 05:43:00,5.9012,5.90133,5.89998,5.90133,13000000.0
2006-05-01 05:44:00,5.90083,5.90123,5.89998,5.90078,13000000.0
2006-05-01 05:45:00,5.90048,5.90048,5.89896,5.90022,24000000.0
2006-05-01 05:46:00,5.90045,5.90045,5.89907,5.90013,14000000.0
2006-05-01 05:47:00,5.89942,5.90088,5.89905,5.90088,11000000.0
2006-05-01 05:48:00,5.90071,5.90094,5.89959,5.90094,18000000.0
2006-05-01 05:49:00,5.90082,5.90105,5.9002,5.90024,10000000.0
2006-05-01 05:50:00,5.90058,5.90105,5.90011,5.90052,10000000.0
2006-05-01 05:51:00,5.90034,5.90051,5.89979,5.89979,11000000.0
2006-05-01 05:52:00,5.90043,5.90076,5.89928,5.90076,19000000.0
2006-05-01 05:53:00,5.90085,5.90141,5.8998,5.90115,15000000.0
2006-05-01 05:54:00,5.90094,5.90094,5.90027,5.90068,7000000.0
2006-05-01 05:55:00,5.90106,5.90123,5.90096,5.90105,12000000.0
2006-05-01 05:56:00,5.90108,5.90114,5.9009,5.90111,16000000.0
2006-05-01 05:57:00,5.90104,5.9011,5.89987,5.90067,11000000.0
2006-05-01 05:58:00,5.90089,5.9011,5.90072,5.90072,22000000.0
2006-05-01 05:59:00,5.901,5.90138,5.90049,5.90102,9000000.0
2006-05-01 06:00:00,5.90137,5.90171,5.90038,5.90167,17000000.0
2006-05-01 06:01:00,5.90128,5.90148,5.9002,5.90148,18000000.0
2006-05-01 06:02:00,5.90163,5.90163,5.89934,5.9009,18000000.0
2006-05-01 06:03:00,5.90106,5.9013,5.89987,5.90065,16000000.0
2006-05-01 06:04:00,5.8995,5.90034,5.89915,5.90034,8000000.0
2006-05-01 06:05:00,5.89999,5.90047,5.89945,5.90043,10000000.0
2006-05-01 06:06:00,5.89914,5.90028,5.89814,5.89899,27000000.0
2006-05-01 06:07:00,5.89937,5.89937,5.89669,5.89784,17000000.0
2006-05-01 06:08:00,5.89736,5.89751,5.89584,5.89584,14000000.0
2006-05-01 06:09:00,5.89714,5.8978,5.89691,5.89691,13000000.0
2006-05-01 06:10:00,5.89771,5.8979,5.89613,5.89739,14000000.0
2006-05-01 06:11:00,5.89518,5.89698,5.89512,5.89655,16000000.0
2006-05-01 06:12:00,5.89681,5.89723,5.89624,5.89723,17000000.0
2006-05-01 06:13:00,5.89743,5.89743,5.89627,5.89729,14000000.0
2006-05-01 06:14:00,5.89663,5.89723,5.8958,5.89691,12000000.0
2006-05-01 06:15:00,5.89705,5.89705,5.89449,5.89449,13000000.0
2006-05-01 06:16:00,5.89469,5.89613,5.89437,5.89613,14000000.0
2006-05-01 06:17:00,5.89585,5.89592,5.8952,5.89592,11000000.0
2006-05-01 06:18:00,5.8956,5.89603,5.89441,5.89603,12000000.0
2006-05-01 06:19:00,5.89603,5.89626,5.89512,5.89607,19000000.0
2006-05-01 06:20:00,5.89618,5.89656,5.89512,5.89594,11000000.0
2006-05-01 06:21:00,5.89623,5.89625,5.89464,5.89464,9000000.0
2006-05-01 06:22:00,5.89415,5.8942,5.89394,5.89397,22000000.0
2006-05-01 06:23:00,5.89471,5.89609,5.8946,5.89581,18000000.0
2006-05-01 06:24:00,5.89531,5.89577,5.89465,5.89563,8000000.0
2006-05-01 06:25:00,5.89588,5.8959,5.89531,5.89551,9000000.0
2006-05-01 06:26:00,5.89574,5.89638,5.89526,5.89527,13000000.0
2006-05-01 06:27:00,5.89564,5.89633,5.8951,5.89633,15000000.0
2006-05-01 06:28:00,5.89637,5.89642,5.89466,5.89642,18000000.0
2006-05-01 06:29:00,5.89534,5.89614,5.89499,5.89604,16000000.0
2006-05-01 06:30:00,5.89475,5.89581,5.89437,5.89486,10000000.0
2006-05-01 06:31:00,5.89559,5.89619,5.89504,5.89524,13000000.0
2006-05-01 06:32:00,5.89642,5.89663,5.89569,5.89569,10000000.0
2006-05-01 06:33:00,5.89578,5.89743,5.89558,5.89743,10000000.0
2006-05-01 06:34:00,5.89751,5.89782,5.89566,5.89782,15000000.0
2006-05-01 06:35:00,5.8972,5.89861,5.89656,5.89789,13000000.0
2006-05-01 06:36:00,5.89768,5.89883,5.89685,5.89685,23000000.0
2006-05-01 06:37:00,5.89772,5.89797,5.89654,5.89749,11000000.0
2006-05-01 06:38:00,5.89743,5.89808,5.89657,5.89785,17000000.0
2006-05-01 06:39:00,5.8977,5.89815,5.89717,5.89815,8000000.0
2006-05-01 06:40:00,5.89776,5.89897,5.89723,5.89815,15000000.0
2006-05-01 06:41:00,5.89779,5.89824,5.89692,5.89786,15000000.0
2006-05-01 06:42:00,5.89836,5.89836,5.89721,5.89722,16000000.0
2006-05-01 06:43:00,5.89675,5.8987,5.89675,5.8971,12000000.0
2006-05-01 06:44:00,5.89733,5.89892,5.89716,5.89716,13000000.0
2006-05-01 06:45:00,5.89769,5.89908,5.89764,5.89882,14000000.0
2006-05-01 06:46:00,5.89937,5.89986,5.89827,5.89906,12000000.0
2006-05-01 06:47:00,5.89903,5.90025,5.89886,5.90025,11000000.0
2006-05-01 06:48:00,5.89968,5.90012,5.89875,5.90012,15000000.0
2006-05-01 06:49:00,5.89862,5.90007,5.8986,5.89943,17000000.0
2006-05-01 06:50:00,5.89957,5.89988,5.8988,5.89932,13000000.0
2006-05-01 06:51:00,5.89989,5.90019,5.8993,5.89981,8000000.0
2006-05-01 06:52:00,5.89974,5.9005,5.89859,5.89859,14000000.0
2006-05-01 06:53:00,5.89953,5.90105,5.89911,5.89954,13000000.0
2006-05-01 06:54:00,5.89957,5.9007,5.89957,5.90025,8000000.0
2006-05-01 06:55:00,5.90008,5.9004,5.89959,5.9002,10000000.0
2006-05-01 06:56:00,5.90034,5.90059,5.90026,5.9005,11000000.0
2006-05-01 06:57:00,5.9008,5.90123,5.89935,5.89935,17000000.0
2006-05-01 06:58:00,5.89974,5.90121,5.89974,5.90041,12000000.0
2006-05-01 06:59:00,5.90089,5.90164,5.90035,5.90058,14000000.0
2006-05-01 07:00:00,5.90108,5.90166,5.90053,5.90143,11000000.0
2006-05-01 07:01:00,5.90076,5.90076,5.89992,5.90059,10000000.0
2006-05-01 07:02:00,5.90082,5.90123,5.90008,5.9007,14000000.0
2006-05-01 07:03:00,5.90107,5.90121,5.89979,5.9007,7000000.0
2006-05-01 07:04:00,5.90152,5.90152,5.89933,5.89933,16000000.0
2006-05-01 07:05:00,5.89944,5.90044,5.89921,5.90044,15000000.0
2006-05-01 07:06:00,5.90023,5.9007,5.89983,5.9003,16000000.0
2006-05-01 07:07:00,5.90051,5.90051,5.89947,5.89957,12000000.0
2006-05-01 07:08:00,5.89928,5.90094,5.89928,5.90094,8000000.0
2006-05-01 07:09:00,5.89963,5.90073,5.89953,5.90073,8000000.0
2006-05-01 07:10:00,5.90067,5.90081,5.89892,5.90006,16000000.0
2006-05-01 07:11:00,5.89934,5.90076,5.89904,5.90076,17000000.0
2006-05-01 07:12:00,5.90069,5.90076,5.89933,5.90052,20000000.0
2006-05-01 07:13:00,5.89956,5.90017,5.89882,5.89971,18000000.0
2006-05-01 07:14:00,5.89896,5.9005,5.89896,5.9005,11000000.0
2006-05-01 07:15:00,5.899,5.90029,5.8983,5.89982,18000000.0
2006-05-01 07:16:00,5.8986,5.89963,5.89845,5.89963,18000000.0
2006-05-01 07:17:00,5.89799,5.89966,5.89799,5.89849,12000000.0
2006-05-01 07:18:00,5.89946,5.89953,5.89752,5.89894,18000000.0
2006-05-01 07:19:00,5.89816,5.89899,5.89744,5.89744,14000000.0
2006-05-01 07:20:00,5.89803,5.89929,5.89793,5.89867,18000000.0
2006-05-01 07:21:00,5.89709,5.89831,5.89691,5.89831,13000000.0
2006-05-01 07:22:00,5.89864,5.89923,5.89707,5.89851,14000000.0
2006-05-01 07:23:00,5.89862,5.89916,5.89775,5.89889,15000000.0
2006-05-01 07:24:00,5.89914,5.89914,5.89772,5.89813,16000000.0
2006-05-01 07:25:00,5.89795,5.89866,5.89713,5.89866,15000000.0
2006-05-01 07:26:00,5.89856,5.89943,5.89766,5.89781,13000000.0
2006-05-01 07:27:00,5.89838,5.89898,5.89795,5.89898,12000000.0
2006-05-01 07:28:00,5.89949,5.89949,5.89836,5.89928,22000000.0
2006-05-01 07:29:00,5.89891,5.89909,5.89736,5.899,16000000.0
2006-05-01 07:30:00,5.89852,5.89927,5.89789,5.89927,14000000.0
2006-05-01 07:31:00,5.89903,5.89986,5.89801,5.89942,13000000.0
2006-05-01 07:32:00,5.89991,5.90012,5.89871,5.89874,9000000.0
2006-05-01 07:33:00,5.8983,5.89971,5.8983,5.89971,7000000.0
2006-05-01 07:34:00,5.89825,5.89927,5.89806,5.89882,18000000.0
2006-05-01 07:35:00,5.89921,5.89931,5.89859,5.89931,9000000.0
2006-05-01 07:36:00,5.89872,5.89879,5.89776,5.89844,13000000.0
2006-05-01 07:37:00,5.89899,5.89946,5.89881,5.89946,11000000.0
2006-05-01 07:38:00,5.89897,5.8993,5.89847,5.8993,11000000.0
2006-05-01 07:39:00,5.89918,5.89944,5.89825,5.89944,19000000.0
2006-05-01 07:40:00,5.89936,5.89948,5.89845,5.8992,11000000.0
2006-05-01 07:41:00,5.89912,5.89927,5.89847,5.89847,7000000.0
2006-05-01 07:42:00,5.89776,5.8998,5.89776,5.8998,13000000.0
2006-05-01 07:43:00,5.89947,5.89975,5.89874,5.89975,14000000.0
2006-05-01 07:44:00,5.90006,5.90006,5.8975,5.89935,10000000.0
2006-05-01 07:45:00,5.89913,5.89939,5.89795,5.89817,8000000.0
2006-05-01 07:46:00,5.89815,5.89954,5.89791,5.89938,13000000.0
2006-05-01 07:47:00,5.89871,5.89968,5.89787,5.89787,15000000.0
2006-05-01 07:48:00,5.89904,5.89952,5.89816,5.89816,13000000.0
2006-05-01 07:49:00,5.89937,5.8994,5.89844,5.89904,10000000.0
2006-05-01 07:50:00,5.89944,5.89944,5.89809,5.89809,17000000.0
2006-05-01 07:51:00,5.89764,5.89865,5.89746,5.89795,16000000.0
2006-05-01 07:52:00,5.89829,5.89875,5.89694,5.89795,13000000.0
2006-05-01 07:53:00,5.89887,5.89887,5.89709,5.89726,10000000.0
2006-05-01 07:54:00,5.898,5.89819,5.89562,5.8966,11000000.0
2006-05-01 07:55:00,5.89657,5.89738,5.89605,5.89738,12000000.0
2006-05-01 07:56:00,5.89678,5.89828,5.89661,5.89828,13000000.0
2006-05-01 07:57:00,5.89877,5.89882,5.8975,5.89765,8000000.0
2006-05-01 07:58:00,5.89731,5.89862,5.89728,5.89847,14000000.0
2006-05-01 07:59:00,5.8984,5.8984,5.89727,5.89798,15000000.0
2006-05-01 08:00:00,5.89805,5.89853,5.89762,5.89853,10000000.0
2006-05-01 08:01:00,5.89784,5.89823,5.89672,5.89823,13000000.0
2006-05-01 08:02:00,5.8969,5.89812,5.89643,5.89645,14000000.0
2006-05-01 08:03:00,5.8968,5.89754,5.89595,5.89679,12000000.0
2006-05-01 08:04:00,5.89701,5.89701,5.89539,5.89578,16000000.0
2006-05-01 08:05:00,5.89678,5.89745,5.89501,5.89723,14000000.0
2006-05-01 08:06:00,5.89636,5.89764,5.89636,5.89726,19000000.0
2006-05-01 08:07:00,5.89747,5.89765,5.89658,5.89746,19000000.0
2006-05-01 08:08:00,5.89739,5.89811,5.89711,5.89811,11000000.0
2006-05-01 08:09:00,5.89721,5.89804,5.89719,5.89769,10000000.0
2006-05-01 08:10:00,5.89711,5.89809,5.89711,5.89749,16000000.0
2006-05-01 08:11:00,5.89736,5.89802,5.8971,5.89802,9000000.0
2006-05-01 08:12:00,5.89746,5.89857,5.89701,5.89857,10000000.0
2006-05-01 08:13:00,5.89822,5.89949,5.89822,5.89949,11000000.0
2006-05-01 08:14:00,5.89918,5.89924,5.89792,5.89806,12000000.0
2006-05-01 08:15:00,5.89818,5.89936,5.8974,5.89757,15000000.0
2006-05-01 08:16:00,5.89765,5.8992,5.89765,5.89914,14000000.0
2006-05-01 08:17:00,5.89771,5.89907,5.89771,5.89907,10000000.0
2006-05-01 08:18:00,5.89931,5.89942,5.89901,5.89933,9000000.0
2006-05-01 08:19:00,5.89931,5.89955,5.89823,5.89872,11000000.0
2006-05-01 08:20:00,5.89903,5.89932,5.89827,5.89917,11000000.0
2006-05-01 08:21:00,5.89924,5.89926,5.89766,5.89901,20000000.0
2006-05-01 08:22:00,5.89864,5.89864,5.89765,5.89833,8000000.0
2006-05-01 08:23:00,5.89783,5.89788,5.8947,5.89717,12000000.0
2006-05-01 08:24:00,5.89784,5.89811,5.89672,5.89766,13000000.0
2006-05-01 08:25:00,5.89751,5.89835,5.89669,5.89835,12000000.0
2006-05-01 08:26:00,5.89775,5.89912,5.89502,5.89858,13000000.0
2006-05-01 08:27:00,5.8983,5.8983,5.89611,5.89823,11000000.0
2006-05-01 08:28:00,5.89846,5.89873,5.89726,5.89726,8000000.0
2006-05-01 08:29:00,5.89754,5.89852,5.89636,5.89852,12000000.0
2006-05-01 08:30:00,5.89702,5.89811,5.89645,5.89645,11000000.0
2006-05-01 08:31:00,5.89413,5.89653,5.89413,5.89582,10000000.0
2006-05-01 08:32:00,5.89617,5.89694,5.89402,5.89575,13000000.0
2006-05-01 08:33:00,5.89563,5.89563,5.89331,5.89539,11000000.0
2006-05-01 08:34:00,5.89669,5.89669,5.89512,5.89524,17000000.0
2006-05-01 08:35:00,5.89516,5.8952,5.89491,5.89509,11000000.0
2006-05-01 08:36:00,5.89505,5.89654,5.89505,5.89651,10000000.0
2006-05-01 08:37:00,5.89658,5.89683,5.89545,5.89545,9000000.0
2006-05-01 08:38:00,5.89553,5.89747,5.89553,5.89695,18000000.0
2006-05-01 08:39:00,5.89711,5.89711,5.89554,5.89629,8000000.0
2006-05-01 08:40:00,5.89658,5.89693,5.89576,5.8965,7000000.0
2006-05-01 08:41:00,5.8955,5.89694,5.89542,5.89545,16000000.0
2006-05-01 08:42:00,5.8962,5.89649,5.89506,5.8964,14000000.0
2006-05-01 08:43:00,5.89642,5.89642,5.89473,5.89517,12000000.0
2006-05-01 08:44:00,5.8951,5.89661,5.8951,5.89561,9000000.0
2006-05-01 08:45:00,5.89566,5.89645,5.8949,5.8951,18000000.0
2006-05-01 08:46:00,5.89478,5.89565,5.89438,5.89438,14000000.0
2006-05-01 08:47:00,5.89503,5.89575,5.89392,5.89496,18000000.0
2006-05-01 08:48:00,5.89457,5.89552,5.89319,5.89552,12000000.0
2006-05-01 08:49:00,5.89427,5.89543,5.89425,5.89543,14000000.0
2006-05-01 08:50:00,5.89514,5.89645,5.89392,5.89643,16000000.0
2006-05-01 08:51:00,5.89611,5.8976,5.89593,5.89612,21000000.0
2006-05-01 08:52:00,5.89811,5.89946,5.89739,5.89807,20000000.0
2006-05-01 08:53:00,5.89926,5.89926,5.8981,5.89823,7000000.0
2006-05-01 08:54:00,5.89761,5.89989,5.89761,5.89913,17000000.0
2006-05-01 08:55:00,5.89884,5.90082,5.89884,5.90017,12000000.0
2006-05-01 08:56:00,5.90051,5.90279,5.9002,5.90044,17000000.0
2006-05-01 08:57:00,5.90127,5.90192,5.89942,5.90038,16000000.0
2006-05-01 08:58:00,5.90011,5.90165,5.8999,5.90017,12000000.0
2006-05-01 08:59:00,5.90088,5.90116,5.89976,5.90016,13000000.0
2006-05-01 09:00:00,5.8998,5.90139,5.8994,5.9002,17000000.0
2006-05-01 09:01:00,5.89967,5.9003,5.89921,5.89922,13000000.0
2006-05-01 09:02:00,5.899,5.90003,5.89869,5.89929,8000000.0
2006-05-01 09:03:00,5.89915,5.89962,5.89762,5.89911,16000000.0
2006-05-01 09:04:00,5.89955,5.90005,5.89891,5.89942,8000000.0
2006-05-01 09:05:00,5.89961,5.89961,5.89852,5.89911,11000000.0
2006-05-01 09:06:00,5.89865,5.89935,5.89849,5.899,10000000.0
2006-05-01 09:07:00,5.89912,5.90018,5.89867,5.90018,10000000.0
2006-05-01 09:08:00,5.89944,5.90097,5.89944,5.90064,19000000.0
2006-05-01 09:09:00,5.89936,5.90084,5.89911,5.90071,16000000.0
2006-05-01 09:10:00,5.89963,5.90035,5.89963,5.89975,8000000.0
2006-05-01 09:11:00,5.89928,5.90053,5.8989,5.90019,11000000.0
2006-05-01 09:12:00,5.89984,5.90088,5.89963,5.9003,16000000.0
2006-05-01 09:13:00,5.89955,5.90091,5.89955,5.90053,15000000.0
2006-05-01 09:14:00,5.89986,5.90072,5.89857,5.89997,17000000.0
2006-05-01 09:15:00,5.90053,5.90134,5.89967,5.90076,12000000.0
2006-05-01 09:16:00,5.90097,5.90166,5.90093,5.90166,14000000.0
2006-05-01 09:17:00,5.90214,5.90214,5.90075,5.90177,14000000.0
2006-05-01 09:18:00,5.90108,5.90175,5.90062,5.9016,18000000.0
2006-05-01 09:19:00,5.90158,5.90158,5.90039,5.90054,14000000.0
2006-05-01 09:20:00,5.90085,5.90113,5.89972,5.89972,18000000.0
2006-05-01 09:21:00,5.89987,5.90152,5.89987,5.90134,17000000.0
2006-05-01 09:22:00,5.90146,5.90163,5.90076,5.90126,13000000.0
2006-05-01 09:23:00,5.90164,5.90164,5.89975,5.89975,12000000.0
2006-05-01 09:24:00,5.89987,5.90108,5.89987,5.9006,14000000.0
2006-05-01 09:25:00,5.90054,5.90118,5.89999,5.90118,9000000.0
2006-05-01 09:26:00,5.90073,5.90073,5.8993,5.89939,13000000.0
2006-05-01 09:27:00,5.89935,5.90014,5.89884,5.90014,13000000.0
2006-05-01 09:28:00,5.90044,5.90093,5.90028,5.90083,19000000.0
2006-05-01 09:29:00,5.90083,5.90124,5.8997,5.8997,14000000.0
2006-05-01 09:30:00,5.89969,5.90075,5.89915,5.89915,15000000.0
2006-05-01 09:31:00,5.89936,5.90033,5.89921,5.89921,11000000.0
2006-05-01 09:32:00,5.89903,5.90001,5.89871,5.89871,16000000.0
2006-05-01 09:33:00,5.89893,5.90015,5.89877,5.90015,9000000.0
2006-05-01 09:34:00,5.89965,5.90098,5.89923,5.89958,18000000.0
2006-05-01 09:35:00,5.89974,5.90233,5.89974,5.90146,14000000.0
2006-05-01 09:36:00,5.90157,5.90157,5.90031,5.90031,16000000.0
2006-05-01 09:37:00,5.90124,5.90214,5.90057,5.90173,20000000.0
2006-05-01 09:38:00,5.90044,5.90198,5.90019,5.90058,19000000.0
2006-05-01 09:39:00,5.90175,5.9018,5.90049,5.90049,16000000.0
2006-05-01 09:40:00,5.90068,5.90212,5.90068,5.90212,12000000.0
2006-05-01 09:41:00,5.90281,5.90287,5.90263,5.90264,18000000.0
2006-05-01 09:42:00,5.90289,5.9031,5.90268,5.9031,16000000.0
2006-05-01 09:43:00,5.90237,5.90311,5.90144,5.90205,15000000.0
2006-05-01 09:44:00,5.90222,5.90371,5.90222,5.90351,13000000.0
2006-05-01 09:45:00,5.90357,5.90508,5.90321,5.90417,13000000.0
2006-05-01 09:46:00,5.90424,5.90479,5.90307,5.90422,17000000.0
2006-05-01 09:47:00,5.90421,5.9052,5.9035,5.9052,13000000.0
2006-05-01 09:48:00,5.9057,5.90576,5.90453,5.90576,16000000.0
2006-05-01 09:49:00,5.90519,5.90519,5.90355,5.90485,17000000.0
2006-05-01 09:50:00,5.90371,5.9049,5.90342,5.9049,12000000.0
2006-05-01 09:51:00,5.90355,5.90493,5.90355,5.90407,16000000.0
2006-05-01 09:52:00,5.90408,5.90445,5.9036,5.90445,16000000.0
2006-05-01 09:53:00,5.90321,5.90427,5.90276,5.90394,15000000.0
2006-05-01 09:54:00,5.90365,5.90403,5.90233,5.90287,15000000.0
2006-05-01 09:55:00,5.90272,5.90272,5.90209,5.90209,15000000.0
2006-05-01 09:56:00,5.90201,5.9024,5.90201,5.90208,17000000.0
2006-05-01 09:57:00,5.90223,5.90223,5.902,5.90205,12000000.0
2006-05-01 09:58:00,5.90241,5.90443,5.90241,5.90404,14000000.0
2006-05-01 09:59:00,5.9041,5.90467,5.90375,5.90453,10000000.0
2006-05-01 10:00:00,5.90478,5.90486,5.90457,5.90482,11000000.0
2006-05-01 10:01:00,5.90479,5.90571,5.90373,5.90467,24000000.0
2006-05-01 10:02:00,5.9043,5.90479,5.90333,5.90413,14000000.0
2006-05-01 10:03:00,5.90373,5.90544,5.90373,5.90496,16000000.0
2006-05-01 10:04:00,5.90501,5.90537,5.90498,5.90537,10000000.0
2006-05-01 10:05:00,5.90453,5.90536,5.90403,5.90468,10000000.0
2006-05-01 10:06:00,5.90402,5.90441,5.90312,5.90357,9000000.0
2006-05-01 10:07:00,5.90363,5.9043,5.90311,5.90311,11000000.0
2006-05-01 10:08:00,5.90341,5.9045,5.90303,5.90373,9000000.0
2006-05-01 10:09:00,5.90381,5.90418,5.90299,5.90322,11000000.0
2006-05-01 10:10:00,5.90317,5.90454,5.90304,5.90412,15000000.0
2006-05-01 10:11:00,5.90415,5.90415,5.90282,5.90395,16000000.0
2006-05-01 10:12:00,5.90406,5.90465,5.90307,5.90399,19000000.0
2006-05-01 10:13:00,5.90386,5.90407,5.90384,5.90384,9000000.0
2006-05-01 10:14:00,5.90428,5.90508,5.90428,5.90508,11000000.0
2006-05-01 10:15:00,5.90523,5.90526,5.90506,5.90512,8000000.0
2006-05-01 10:16:00,5.90511,5.90528,5.90499,5.90525,17000000.0
2006-05-01 10:17:00,5.90505,5.90505,5.90349,5.90349,16000000.0
2006-05-01 10:18:00,5.90371,5.90483,5.90289,5.90444,16000000.0
2006-05-01 10:19:00,5.90453,5.90557,5.90382,5.90471,17000000.0
2006-05-01 10:20:00,5.90499,5.90563,5.90471,5.90522,16000000.0
2006-05-01 10:21:00,5.90503,5.90523,5.90457,5.90519,7000000.0
2006-05-01 10:22:00,5.9056,5.90565,5.90434,5.90565,10000000.0
2006-05-01 10:23:00,5.90531,5.90581,5.90412,5.90559,14000000.0
2006-05-01 10:24:00,5.9047,5.90606,5.90468,5.90542,13000000.0
2006-05-01 10:25:00,5.90597,5.90615,5.90483,5.90483,12000000.0
2006-05-01 10:26:00,5.90419,5.90428,5.90412,5.90414,11000000.0
2006-05-01 10:27:00,5.9046,5.90642,5.9046,5.90547,13000000.0
2006-05-01 10:28:00,5.90565,5.90642,5.90501,5.90613,13000000.0
2006-05-01 10:29:00,5.90572,5.90611,5.90516,5.90571,11000000.0
2006-05-01 10:30:00,5.90609,5.90609,5.90385,5.90468,9000000.0
2006-05-01 10:31:00,5.90516,5.90547,5.904,5.90522,16000000.0
2006-05-01 10:32:00,5.90504,5.9054,5.9039,5.90484,9000000.0
2006-05-01 10:33:00,5.90488,5.90488,5.90452,5.90488,12000000.0
2006-05-01 10:34:00,5.9049,5.9049,5.90459,5.90477,11000000.0
2006-05-01 10:35:00,5.90489,5.90499,5.90472,5.90476,17000000.0
2006-05-01 10:36:00,5.90527,5.90593,5.90527,5.90529,10000000.0
2006-05-01 10:37:00,5.90491,5.90499,5.90394,5.90469,15000000.0
2006-05-01 10:38:00,5.90502,5.90542,5.90427,5.90542,17000000.0
2006-05-01 10:39:00,5.90458,5.90592,5.90391,5.90391,13000000.0
2006-05-01 10:40:00,5.90518,5.9054,5.9034,5.9034,10000000.0
2006-05-01 10:41:00,5.90479,5.90579,5.90424,5.90518,15000000.0
2006-05-01 10:42:00,5.90501,5.90566,5.90452,5.90559,12000000.0
2006-05-01 10:43:00,5.90545,5.90577,5.90415,5.90501,13000000.0
2006-05-01 10:44:00,5.90447,5.90487,5.9033,5.90474,12000000.0
2006-05-01 10:45:00,5.90495,5.90601,5.90495,5.90537,13000000.0
2006-05-01 10:46:00,5.9059,5.9059,5.90447,5.90502,13000000.0
2006-05-01 10:47:00,5.90537,5.90575,5.90537,5.90574,7000000.0
2006-05-01 10:48:00,5.90565,5.9059,5.90564,5.9058,12000000.0
2006-05-01 10:49:00,5.90575,5.90594,5.90567,5.90571,10000000.0
2006-05-01 10:50:00,5.90563,5.90615,5.90545,5.90608,14000000.0
2006-05-01 10:51:00,5.90609,5.90609,5.90574,5.90577,11000000.0
2006-05-01 10:52:00,5.90599,5.90629,5.90499,5.90507,20000000.0
2006-05-01 10:53:00,5.90488,5.90592,5.9048,5.90592,9000000.0
2006-05-01 10:54:00,5.90646,5.90647,5.906,5.906,18000000.0
2006-05-01 10:55:00,5.90593,5.90615,5.90584,5.90607,10000000.0
2006-05-01 10:56:00,5.90606,5.90607,5.90586,5.90604,11000000.0
2006-05-01 10:57:00,5.90598,5.9061,5.90586,5.90592,8000000.0
2006-05-01 10:58:00,5.90586,5.90603,5.90581,5.90591,10000000.0
2006-05-01 10:59:00,5.90577,5.90609,5.90499,5.90499,10000000.0
2006-05-01 11:00:00,5.9056,5.90596,5.90378,5.90523,15000000.0
2006-05-01 11:01:00,5.90516,5.90516,5.90495,5.90495,12000000.0
2006-05-01 11:02:00,5.90509,5.9051,5.90484,5.90484,8000000.0
2006-05-01 11:03:00,5.90516,5.90516,5.90496,5.90515,11000000.0
2006-05-01 11:04:00,5.90527,5.90633,5.90514,5.90633,15000000.0
2006-05-01 11:05:00,5.90645,5.90645,5.90394,5.90401,17000000.0
2006-05-01 11:06:00,5.90439,5.90522,5.90285,5.90458,12000000.0
2006-05-01 11:07:00,5.90401,5.90501,5.90344,5.90438,11000000.0
2006-05-01 11:08:00,5.90445,5.90496,5.90355,5.90432,22000000.0
2006-05-01 11:09:00,5.90447,5.90505,5.90371,5.90397,9000000.0
2006-05-01 11:10:00,5.90441,5.90509,5.90337,5.90479,16000000.0
2006-05-01 11:11:00,5.90454,5.90482,5.9032,5.9032,7000000.0
2006-05-01 11:12:00,5.90243,5.90263,5.90227,5.90227,15000000.0
2006-05-01 11:13:00,5.90249,5.90261,5.90234,5.90261,11000000.0
2006-05-01 11:14:00,5.90278,5.90374,5.90278,5.90374,18000000.0
2006-05-01 11:15:00,5.904,5.90427,5.90267,5.90351,11000000.0
2006-05-01 11:16:00,5.90388,5.9042,5.90388,5.9042,13000000.0
2006-05-01 11:17:00,5.90445,5.90472,5.90256,5.90381,13000000.0
2006-05-01 11:18:00,5.90441,5.90441,5.90312,5.90361,9000000.0
2006-05-01 11:19:00,5.90375,5.90499,5.90199,5.90199,17000000.0
2006-05-01 11:20:00,5.90199,5.90226,5.90199,5.90205,14000000.0
2006-05-01 11:21:00,5.90234,5.90486,5.90234,5.90367,14000000.0
2006-05-01 11:22:00,5.90421,5.90518,5.90362,5.90395,22000000.0
2006-05-01 11:23:00,5.90399,5.90493,5.9038,5.90427,8000000.0
2006-05-01 11:24:00,5.90471,5.90572,5.90345,5.90397,18000000.0
2006-05-01 11:25:00,5.90331,5.90491,5.90331,5.90408,9000000.0
2006-05-01 11:26:00,5.90447,5.90459,5.90343,5.90389,15000000.0
2006-05-01 11:27:00,5.90388,5.90531,5.90366,5.90441,10000000.0
2006-05-01 11:28:00,5.9044,5.90526,5.90394,5.9052,13000000.0
2006-05-01 11:29:00,5.90513,5.90543,5.90358,5.90367,17000000.0
2006-05-01 11:30:00,5.9037,5.90547,5.9037,5.90388,13000000.0
2006-05-01 11:31:00,5.90324,5.90351,5.90324,5.9034,12000000.0
2006-05-01 11:32:00,5.9034,5.90496,5.9034,5.90397,20000000.0
2006-05-01 11:33:00,5.90523,5.90572,5.90487,5.90487,16000000.0
2006-05-01 11:34:00,5.90503,5.90579,5.90453,5.90528,13000000.0
2006-05-01 11:35:00,5.90466,5.90531,5.90391,5.90391,14000000.0
2006-05-01 11:36:00,5.90321,5.90509,5.90321,5.9046,11000000.0
2006-05-01 11:37:00,5.90452,5.90454,5.90363,5.90429,16000000.0
2006-05-01 11:38:00,5.90474,5.90505,5.9039,5.90438,8000000.0
2006-05-01 11:39:00,5.90441,5.90469,5.903,5.90392,11000000.0
2006-05-01 11:40:00,5.90399,5.90412,5.90311,5.90311,12000000.0
2006-05-01 11:41:00,5.9031,5.90562,5.90296,5.90562,10000000.0
2006-05-01 11:42:00,5.90385,5.90409,5.90303,5.90303,10000000.0
2006-05-01 11:43:00,5.90341,5.90495,5.90341,5.90416,17000000.0
2006-05-01 11:44:00,5.90465,5.9056,5.90455,5.90483,15000000.0
2006-05-01 11:45:00,5.90452,5.90588,5.90432,5.90447,16000000.0
2006-05-01 11:46:00,5.90425,5.9061,5.90425,5.90517,7000000.0
2006-05-01 11:47:00,5.90549,5.90607,5.90442,5.90572,16000000.0
2006-05-01 11:48:00,5.90462,5.90511,5.90365,5.90468,13000000.0
2006-05-01 11:49:00,5.90543,5.90589,5.9051,5.90535,10000000.0
2006-05-01 11:50:00,5.90498,5.90533,5.90432,5.90493,12000000.0
2006-05-01 11:51:00,5.9042,5.90449,5.90291,5.90335,14000000.0
2006-05-01 11:52:00,5.90334,5.90386,5.90241,5.90356,18000000.0
2006-05-01 11:53:00,5.90492,5.90492,5.90301,5.90406,16000000.0
2006-05-01 11:54:00,5.90259,5.90409,5.90227,5.90227,8000000.0
2006-05-01 11:55:00,5.90214,5.90338,5.90214,5.90223,8000000.0
2006-05-01 11:56:00,5.90183,5.90376,5.90175,5.90329,8000000.0
2006-05-01 11:57:00,5.90308,5.90359,5.90125,5.90125,11000000.0
2006-05-01 11:58:00,5.90177,5.90368,5.90177,5.90348,14000000.0
2006-05-01 11:59:00,5.90414,5.9042,5.90322,5.90322,11000000.0
2006-05-01 12:00:00,5.90257,5.90386,5.90167,5.90167,15000000.0
2006-05-01 12:01:00,5.9012,5.90139,5.90114,5.90114,13000000.0
2006-05-01 12:02:00,5.90135,5.9014,5.90117,5.90135,15000000.0
2006-05-01 12:03:00,5.90155,5.90372,5.90155,5.90372,11000000.0
2006-05-01 12:04:00,5.90358,5.90466,5.90305,5.90436,9000000.0
2006-05-01 12:05:00,5.90388,5.9046,5.9028,5.9046,9000000.0
2006-05-01 12:06:00,5.90428,5.90458,5.90338,5.90441,15000000.0
2006-05-01 12:07:00,5.90314,5.90461,5.90265,5.90406,11000000.0
2006-05-01 12:08:00,5.90383,5.90474,5.90337,5.90337,8000000.0
2006-05-01 12:09:00,5.9047,5.9056,5.90401,5.90527,18000000.0
2006-05-01 12:10:00,5.90495,5.90577,5.90383,5.90383,14000000.0
2006-05-01 12:11:00,5.90385,5.90511,5.90371,5.90371,9000000.0
2006-05-01 12:12:00,5.90395,5.90521,5.90395,5.90517,18000000.0
2006-05-01 12:13:00,5.90519,5.90566,5.9046,5.90531,12000000.0
2006-05-01 12:14:00,5.9052,5.90587,5.9048,5.90537,10000000.0
2006-05-01 12:15:00,5.90502,5.90547,5.9044,5.90524,8000000.0
2006-05-01 12:16:00,5.90537,5.90552,5.90524,5.90552,14000000.0
2006-05-01 12:17:00,5.90526,5.90564,5.90383,5.90402,13000000.0
2006-05-01 12:18:00,5.90339,5.90423,5.90276,5.90276,10000000.0
2006-05-01 12:19:00,5.90314,5.90488,5.90314,5.90414,11000000.0
2006-05-01 12:20:00,5.90371,5.90399,5.90366,5.90399,8000000.0
2006-05-01 12:21:00,5.90416,5.90545,5.90332,5.90442,20000000.0
2006-05-01 12:22:00,5.90471,5.90498,5.90426,5.90426,14000000.0
2006-05-01 12:23:00,5.90432,5.90432,5.90298,5.90298,11000000.0
2006-05-01 12:24:00,5.90285,5.90292,5.90264,5.90287,17000000.0
2006-05-01 12:25:00,5.90281,5.90282,5.9026,5.9027,12000000.0
2006-05-01 12:26:00,5.90274,5.90294,5.90272,5.90289,7000000.0
2006-05-01 12:27:00,5.90342,5.90467,5.90342,5.90388,7000000.0
2006-05-01 12:28:00,5.90424,5.90458,5.90276,5.90276,19000000.0
2006-05-01 12:29:00,5.90248,5.90409,5.90248,5.90383,12000000.0
2006-05-01 12:30:00,5.90471,5.9064,5.90419,5.9064,10000000.0
2006-05-01 12:31:00,5.90661,5.90726,5.90554,5.90689,12000000.0
2006-05-01 12:32:00,5.90609,5.9072,5.90585,5.90667,12000000.0
2006-05-01 12:33:00,5.90654,5.90721,5.90565,5.90566,15000000.0
2006-05-01 12:34:00,5.90558,5.90577,5.90477,5.90577,12000000.0
2006-05-01 12:35:00,5.90542,5.90599,5.90406,5.90472,12000000.0
2006-05-01 12:36:00,5.90484,5.90511,5.90484,5.90497,15000000.0
2006-05-01 12:37:00,5.90456,5.9054,5.90401,5.9054,8000000.0
2006-05-01 12:38:00,5.9045,5.9045,5.90322,5.90322,15000000.0
2006-05-01 12:39:00,5.90326,5.90335,5.90308,5.90314,14000000.0
2006-05-01 12:40:00,5.90368,5.90487,5.90353,5.90353,18000000.0
2006-05-01 12:41:00,5.90285,5.90505,5.90281,5.90505,11000000.0
2006-05-01 12:42:00,5.90389,5.90441,5.9028,5.9028,17000000.0
2006-05-01 12:43:00,5.90314,5.90488,5.90314,5.90472,11000000.0
2006-05-01 12:44:00,5.90407,5.90407,5.90308,5.90389,13000000.0
2006-05-01 12:45:00,5.90406,5.90441,5.90318,5.9035,10000000.0
2006-05-01 12:46:00,5.90405,5.90474,5.90293,5.90433,20000000.0
2006-05-01 12:47:00,5.9047,5.90491,5.90364,5.90412,10000000.0
2006-05-01 12:48:00,5.90377,5.90501,5.90329,5.90388,10000000.0
2006-05-01 12:49:00,5.90387,5.90483,5.90311,5.90311,15000000.0
2006-05-01 12:50:00,5.90308,5.90443,5.90308,5.90436,14000000.0
2006-05-01 12:51:00,5.90466,5.90518,5.90341,5.90464,14000000.0
2006-05-01 12:52:00,5.90458,5.90535,5.90395,5.90431,9000000.0
2006-05-01 12:53:00,5.90421,5.9048,5.90362,5.90438,9000000.0
2006-05-01 12:54:00,5.90371,5.90507,5.90305,5.905,20000000.0
2006-05-01 12:55:00,5.90523,5.90557,5.90412,5.9044,12000000.0
2006-05-01 12:56:00,5.90378,5.90467,5.90369,5.9043,7000000.0
2006-05-01 12:57:00,5.90363,5.90365,5.90254,5.90325,13000000.0
2006-05-01 12:58:00,5.90328,5.90461,5.90297,5.90297,16000000.0
2006-05-01 12:59:00,5.90403,5.90406,5.90312,5.90325,14000000.0
2006-05-01 13:00:00,5.90309,5.9047,5.90309,5.90435,12000000.0
2006-05-01 13:01:00,5.9039,5.9039,5.90268,5.90268,17000000.0
2006-05-01 13:02:00,5.90307,5.90519,5.90307,5.90506,10000000.0
2006-05-01 13:03:00,5.90445,5.90506,5.90304,5.90426,22000000.0
2006-05-01 13:04:00,5.90451,5.90505,5.90335,5.90495,20000000.0
2006-05-01 13:05:00,5.90467,5.9054,5.90357,5.90357,14000000.0
2006-05-01 13:06:00,5.90517,5.90517,5.90293,5.90429,17000000.0
2006-05-01 13:07:00,5.90407,5.90407,5.90206,5.90295,22000000.0
2006-05-01 13:08:00,5.90231,5.90266,5.90143,5.90224,12000000.0
2006-05-01 13:09:00,5.90127,5.90235,5.90094,5.90098,12000000.0
2006-05-01 13:10:00,5.90129,5.90313,5.90069,5.90127,20000000.0
2006-05-01 13:11:00,5.90034,5.90172,5.90003,5.90166,12000000.0
2006-05-01 13:12:00,5.90219,5.90241,5.90051,5.90103,16000000.0
2006-05-01 13:13:00,5.90141,5.90194,5.90002,5.90002,14000000.0
2006-05-01 13:14:00,5.9003,5.90188,5.89958,5.90035,17000000.0
2006-05-01 13:15:00,5.90085,5.90154,5.89999,5.89999,7000000.0
2006-05-01 13:16:00,5.90084,5.90156,5.89973,5.90006,9000000.0
2006-05-01 13:17:00,5.90004,5.90004,5.89876,5.8994,15000000.0
2006-05-01 13:18:00,5.89988,5.90051,5.89988,5.90051,17000000.0
2006-05-01 13:19:00,5.90082,5.90082,5.8987,5.89921,15000000.0
2006-05-01 13:20:00,5.89926,5.90012,5.89862,5.89983,12000000.0
2006-05-01 13:21:00,5.90103,5.90115,5.90014,5.90014,24000000.0
2006-05-01 13:22:00,5.89838,5.89967,5.89815,5.89946,12000000.0
2006-05-01 13:23:00,5.89913,5.90015,5.89875,5.89928,12000000.0
2006-05-01 13:24:00,5.89911,5.90122,5.89908,5.90058,18000000.0
2006-05-01 13:25:00,5.90071,5.90199,5.90071,5.90126,12000000.0
2006-05-01 13:26:00,5.90182,5.90194,5.89973,5.90034,12000000.0
2006-05-01 13:27:00,5.90071,5.90111,5.89955,5.89955,9000000.0
2006-05-01 13:28:00,5.90096,5.90227,5.89979,5.90079,15000000.0
2006-05-01 13:29:00,5.90154,5.90191,5.90013,5.90191,14000000.0
2006-05-01 13:30:00,5.90152,5.90153,5.90013,5.90144,11000000.0
2006-05-01 13:31:00,5.90087,5.9019,5.89971,5.89971,11000000.0
2006-05-01 13:32:00,5.9001,5.90167,5.89994,5.9013,8000000.0
2006-05-01 13:33:00,5.90202,5.90202,5.90107,5.90141,14000000.0
2006-05-01 13:34:00,5.90092,5.90208,5.90072,5.90118,11000000.0
2006-05-01 13:35:00,5.90128,5.90401,5.90128,5.90228,16000000.0
2006-05-01 13:36:00,5.90218,5.90279,5.90153,5.90176,8000000.0
2006-05-01 13:37:00,5.90188,5.90269,5.89997,5.90066,17000000.0
2006-05-01 13:38:00,5.90045,5.90068,5.89931,5.8996,14000000.0
2006-05-01 13:39:00,5.89976,5.90038,5.89968,5.89998,10000000.0
2006-05-01 13:40:00,5.89964,5.90145,5.89964,5.90094,8000000.0
2006-05-01 13:41:00,5.90021,5.90052,5.89939,5.89957,11000000.0
2006-05-01 13:42:00,5.89909,5.9006,5.89906,5.90032,14000000.0
2006-05-01 13:43:00,5.90089,5.90121,5.89997,5.90024,11000000.0
2006-05-01 13:44:00,5.90077,5.90082,5.89858,5.89858,11000000.0
2006-05-01 13:45:00,5.89973,5.90029,5.89872,5.89872,14000000.0
2006-05-01 13:46:00,5.89913,5.90019,5.89913,5.89989,11000000.0
2006-05-01 13:47:00,5.90038,5.90112,5.89939,5.90008,13000000.0
2006-05-01 13:48:00,5.90066,5.90163,5.90034,5.90034,14000000.0
2006-05-01 13:49:00,5.89951,5.90026,5.89848,5.89848,12000000.0
2006-05-01 13:50:00,5.8996,5.89996,5.89855,5.89855,16000000.0
2006-05-01 13:51:00,5.89915,5.90078,5.89881,5.90075,14000000.0
2006-05-01 13:52:00,5.90093,5.9011,5.8994,5.90056,10000000.0
2006-05-01 13:53:00,5.90064,5.90106,5.89926,5.89926,10000000.0
2006-05-01 13:54:00,5.90033,5.90059,5.89936,5.90052,8000000.0
2006-05-01 13:55:00,5.90122,5.9017,5.89998,5.90067,13000000.0
2006-05-01 13:56:00,5.90071,5.90149,5.89988,5.90136,17000000.0
2006-05-01 13:57:00,5.90105,5.90143,5.89934,5.90053,13000000.0
2006-05-01 13:58:00,5.90077,5.90077,5.89888,5.89926,7000000.0
2006-05-01 13:59:00,5.89883,5.89979,5.8983,5.89949,9000000.0
2006-05-01 14:00:00,5.89868,5.89981,5.89815,5.89971,7000000.0
2006-05-01 14:01:00,5.89992,5.90012,5.89847,5.90012,11000000.0
2006-05-01 14:02:00,5.899,5.90072,5.89861,5.89979,19000000.0
2006-05-01 14:03:00,5.89971,5.90042,5.89863,5.90028,13000000.0
2006-05-01 14:04:00,5.90069,5.90098,5.89882,5.89889,22000000.0
2006-05-01 14:05:00,5.89848,5.90012,5.8971,5.89822,17000000.0
2006-05-01 14:06:00,5.8965,5.8981,5.89543,5.8981,11000000.0
2006-05-01 14:07:00,5.89876,5.89876,5.89669,5.89669,9000000.0
2006-05-01 14:08:00,5.89573,5.8965,5.89458,5.89525,11000000.0
2006-05-01 14:09:00,5.89447,5.8959,5.89366,5.89431,12000000.0
2006-05-01 14:10:00,5.89321,5.89456,5.89314,5.89416,13000000.0
2006-05-01 14:11:00,5.89431,5.89563,5.89314,5.89534,14000000.0
2006-05-01 14:12:00,5.89564,5.89603,5.89463,5.89463,11000000.0
2006-05-01 14:13:00,5.89534,5.89544,5.89394,5.89475,11000000.0
2006-05-01 14:14:00,5.89448,5.89647,5.89428,5.89647,7000000.0
2006-05-01 14:15:00,5.89561,5.89664,5.89554,5.89599,14000000.0
2006-05-01 14:16:00,5.89696,5.89732,5.8954,5.89612,13000000.0
2006-05-01 14:17:00,5.89624,5.89661,5.89514,5.8957,22000000.0
2006-05-01 14:18:00,5.89508,5.89575,5.89416,5.89507,15000000.0
2006-05-01 14:19:00,5.89444,5.89584,5.89385,5.89584,12000000.0
2006-05-01 14:20:00,5.89478,5.89478,5.89262,5.89262,7000000.0
2006-05-01 14:21:00,5.89321,5.89361,5.89164,5.89357,13000000.0
2006-05-01 14:22:00,5.89256,5.89296,5.89157,5.89226,8000000.0
2006-05-01 14:23:00,5.89283,5.89369,5.89209,5.89325,11000000.0
2006-05-01 14:24:00,5.89293,5.89373,5.89255,5.89276,13000000.0
2006-05-01 14:25:00,5.89407,5.89653,5.89367,5.89629,15000000.0
2006-05-01 14:26:00,5.89632,5.89806,5.89568,5.89806,8000000.0
2006-05-01 14:27:00,5.89901,5.89927,5.89636,5.89895,10000000.0
2006-05-01 14:28:00,5.89824,5.89932,5.89743,5.8988,11000000.0
2006-05-01 14:29:00,5.89804,5.89913,5.89751,5.89824,21000000.0
2006-05-01 14:30:00,5.89773,5.90395,5.89773,5.90395,11000000.0
2006-05-01 14:31:00,5.904,5.904,5.90077,5.90142,17000000.0
2006-05-01 14:32:00,5.90243,5.90253,5.90111,5.90187,15000000.0
2006-05-01 14:33:00,5.90136,5.90157,5.90005,5.90029,8000000.0
2006-05-01 14:34:00,5.89937,5.89964,5.89839,5.89896,9000000.0
2006-05-01 14:35:00,5.89926,5.89965,5.89774,5.89846,11000000.0
2006-05-01 14:36:00,5.89781,5.89827,5.89465,5.89791,15000000.0
2006-05-01 14:37:00,5.89477,5.89677,5.894,5.89677,8000000.0
2006-05-01 14:38:00,5.89552,5.8966,5.89487,5.89591,10000000.0
2006-05-01 14:39:00,5.89592,5.89623,5.8942,5.8942,19000000.0
2006-05-01 14:40:00,5.89404,5.89435,5.89209,5.89209,15000000.0
2006-05-01 14:41:00,5.89197,5.89233,5.89081,5.89097,15000000.0
2006-05-01 14:42:00,5.89073,5.89215,5.88974,5.89215,17000000.0
2006-05-01 14:43:00,5.89245,5.89416,5.89241,5.89241,15000000.0
2006-05-01 14:44:00,5.89259,5.89414,5.89216,5.89305,15000000.0
2006-05-01 14:45:00,5.89228,5.89271,5.89129,5.89235,9000000.0
2006-05-01 14:46:00,5.89102,5.89208,5.89069,5.89134,11000000.0
2006-05-01 14:47:00,5.89101,5.89173,5.88967,5.89094,12000000.0
2006-05-01 14:48:00,5.89082,5.89223,5.89056,5.89195,12000000.0
2006-05-01 14:49:00,5.89122,5.89309,5.89096,5.89277,12000000.0
2006-05-01 14:50:00,5.89272,5.89374,5.89129,5.89129,15000000.0
2006-05-01 14:51:00,5.8907,5.8932,5.8907,5.89245,10000000.0
2006-05-01 14:52:00,5.89136,5.89218,5.89047,5.89078,13000000.0
2006-05-01 14:53:00,5.89096,5.89133,5.88998,5.89051,13000000.0
2006-05-01 14:54:00,5.89129,5.89129,5.88932,5.88969,9000000.0
2006-05-01 14:55:00,5.88892,5.88996,5.88809,5.88809,16000000.0
2006-05-01 14:56:00,5.88694,5.88694,5.88226,5.88226,15000000.0
2006-05-01 14:57:00,5.88127,5.88149,5.87849,5.87859,15000000.0
2006-05-01 14:58:00,5.8788,5.87899,5.87785,5.87785,11000000.0
2006-05-01 14:59:00,5.87773,5.88044,5.87683,5.88034,14000000.0
2006-05-01 15:00:00,5.88081,5.88132,5.87973,5.88079,18000000.0
2006-05-01 15:01:00,5.87993,5.87994,5.87764,5.8792,12000000.0
2006-05-01 15:02:00,5.88075,5.88167,5.87995,5.88028,7000000.0
2006-05-01 15:03:00,5.88144,5.88144,5.8786,5.87938,18000000.0
2006-05-01 15:04:00,5.87933,5.87944,5.8771,5.87883,21000000.0
2006-05-01 15:05:00,5.879,5.87992,5.87784,5.87792,13000000.0
2006-05-01 15:06:00,5.87855,5.87943,5.87648,5.87739,14000000.0
2006-05-01 15:07:00,5.87845,5.87963,5.87717,5.87835,22000000.0
2006-05-01 15:08:00,5.87702,5.87726,5.87514,5.87514,10000000.0
2006-05-01 15:09:00,5.87375,5.87375,5.87218,5.87233,9000000.0
2006-05-01 15:10:00,5.87163,5.87368,5.87108,5.87231,14000000.0
2006-05-01 15:11:00,5.87383,5.87405,5.87217,5.87375,12000000.0
2006-05-01 15:12:00,5.87387,5.87424,5.87272,5.87379,13000000.0
2006-05-01 15:13:00,5.87322,5.87546,5.87229,5.87527,12000000.0
2006-05-01 15:14:00,5.87619,5.87767,5.87616,5.87767,10000000.0
2006-05-01 15:15:00,5.87734,5.87797,5.87616,5.87637,16000000.0
2006-05-01 15:16:00,5.87553,5.87563,5.87334,5.87523,15000000.0
2006-05-01 15:17:00,5.87595,5.87659,5.87484,5.87616,14000000.0
2006-05-01 15:18:00,5.87632,5.8771,5.87446,5.8771,12000000.0
2006-05-01 15:19:00,5.87681,5.87701,5.87518,5.87669,11000000.0
2006-05-01 15:20:00,5.87719,5.87747,5.8754,5.87687,14000000.0
2006-05-01 15:21:00,5.87621,5.87677,5.87467,5.87467,14000000.0
2006-05-01 15:22:00,5.87548,5.87686,5.87446,5.87686,10000000.0
2006-05-01 15:23:00,5.87699,5.87717,5.8752,5.87611,11000000.0
2006-05-01 15:24:00,5.87635,5.87681,5.87587,5.87627,10000000.0
2006-05-01 15:25:00,5.87681,5.87768,5.875,5.87555,16000000.0
2006-05-01 15:26:00,5.87602,5.87688,5.87573,5.87688,15000000.0
2006-05-01 15:27:00,5.87636,5.87759,5.87605,5.87759,10000000.0
2006-05-01 15:28:00,5.87647,5.87667,5.8752,5.87663,11000000.0
2006-05-01 15:29:00,5.87752,5.87874,5.87722,5.87723,19000000.0
2006-05-01 15:30:00,5.87701,5.87714,5.87585,5.87641,10000000.0
2006-05-01 15:31:00,5.87722,5.87968,5.87722,5.87899,14000000.0
2006-05-01 15:32:00,5.87914,5.87917,5.87753,5.87855,12000000.0
2006-05-01 15:33:00,5.8792,5.87932,5.87812,5.87873,20000000.0
2006-05-01 15:34:00,5.87926,5.87926,5.87685,5.87685,12000000.0
2006-05-01 15:35:00,5.87615,5.87625,5.87442,5.87442,12000000.0
2006-05-01 15:36:00,5.87657,5.87786,5.87575,5.87786,10000000.0
2006-05-01 15:37:00,5.87727,5.87759,5.87633,5.87709,10000000.0
2006-05-01 15:38:00,5.87598,5.87598,5.87469,5.87502,13000000.0
2006-05-01 15:39:00,5.87483,5.87506,5.87394,5.87435,7000000.0
2006-05-01 15:40:00,5.87473,5.87569,5.87473,5.87559,10000000.0
2006-05-01 15:41:00,5.87679,5.87787,5.87667,5.87754,9000000.0
2006-05-01 15:42:00,5.87778,5.87822,5.87645,5.87726,13000000.0
2006-05-01 15:43:00,5.87815,5.87819,5.876,5.87704,16000000.0
2006-05-01 15:44:00,5.87642,5.87647,5.87466,5.87505,14000000.0
2006-05-01 15:45:00,5.87616,5.87689,5.875,5.87662,15000000.0
2006-05-01 15:46:00,5.87552,5.87795,5.87552,5.87765,13000000.0
2006-05-01 15:47:00,5.8781,5.879,5.87735,5.87864,9000000.0
2006-05-01 15:48:00,5.87945,5.88003,5.87866,5.88003,21000000.0
2006-05-01 15:49:00,5.88062,5.88144,5.87976,5.87976,23000000.0
2006-05-01 15:50:00,5.88057,5.88253,5.88032,5.88092,12000000.0
2006-05-01 15:51:00,5.88178,5.88434,5.88091,5.88335,19000000.0
2006-05-01 15:52:00,5.88488,5.88576,5.88394,5.88498,15000000.0
2006-05-01 15:53:00,5.8854,5.88661,5.8846,5.885,14000000.0
2006-05-01 15:54:00,5.88531,5.88627,5.88441,5.88619,15000000.0
2006-05-01 15:55:00,5.88636,5.88647,5.88496,5.88578,12000000.0
2006-05-01 15:56:00,5.88626,5.88665,5.88375,5.88458,18000000.0
2006-05-01 15:57:00,5.88448,5.88467,5.88314,5.88408,10000000.0
2006-05-01 15:58:00,5.88403,5.88507,5.88223,5.88507,22000000.0
2006-05-01 15:59:00,5.8865,5.88716,5.88537,5.88601,12000000.0
2006-05-01 16:00:00,5.88697,5.89192,5.88688,5.89192,12000000.0
2006-05-01 16:01:00,5.89182,5.89353,5.89101,5.89284,12000000.0
2006-05-01 16:02:00,5.89188,5.89198,5.88804,5.88959,13000000.0
2006-05-01 16:03:00,5.88917,5.8903,5.88722,5.88722,13000000.0
2006-05-01 16:04:00,5.88728,5.88872,5.88656,5.88872,11000000.0
2006-05-01 16:05:00,5.88883,5.88974,5.88754,5.88974,9000000.0
2006-05-01 16:06:00,5.89096,5.89096,5.88854,5.88854,14000000.0
2006-05-01 16:07:00,5.8882,5.8895,5.88676,5.88847,15000000.0
2006-05-01 16:08:00,5.88972,5.89235,5.88923,5.89235,15000000.0
2006-05-01 16:09:00,5.89148,5.89257,5.89073,5.89234,17000000.0
2006-05-01 16:10:00,5.89272,5.89284,5.89108,5.89133,14000000.0
2006-05-01 16:11:00,5.89145,5.89594,5.89145,5.89594,9000000.0
2006-05-01 16:12:00,5.89761,5.89773,5.89448,5.89448,15000000.0
2006-05-01 16:13:00,5.89504,5.89567,5.89421,5.89429,14000000.0
2006-05-01 16:14:00,5.89514,5.89927,5.895,5.89927,12000000.0
2006-05-01 16:15:00,5.89921,5.89921,5.89568,5.89568,14000000.0
2006-05-01 16:16:00,5.8967,5.89734,5.89597,5.89661,13000000.0
2006-05-01 16:17:00,5.89737,5.89737,5.89555,5.89555,18000000.0
2006-05-01 16:18:00,5.89642,5.89645,5.89521,5.89579,13000000.0
2006-05-01 16:19:00,5.89484,5.89545,5.89378,5.89545,8000000.0
2006-05-01 16:20:00,5.89421,5.89524,5.89361,5.89425,13000000.0
2006-05-01 16:21:00,5.89315,5.89321,5.89153,5.89153,12000000.0
2006-05-01 16:22:00,5.89177,5.89261,5.89095,5.89107,11000000.0
2006-05-01 16:23:00,5.8902,5.8902,5.88811,5.88845,14000000.0
2006-05-01 16:24:00,5.88765,5.89009,5.88765,5.89004,15000000.0
2006-05-01 16:25:00,5.88984,5.89117,5.88886,5.89117,11000000.0
2006-05-01 16:26:00,5.89057,5.89057,5.88856,5.88893,8000000.0
2006-05-01 16:27:00,5.88827,5.88922,5.88742,5.88906,10000000.0
2006-05-01 16:28:00,5.88632,5.8878,5.885,5.885,15000000.0
2006-05-01 16:29:00,5.88407,5.88427,5.88254,5.88254,7000000.0
2006-05-01 16:30:00,5.88268,5.88318,5.88043,5.8831,16000000.0
2006-05-01 16:31:00,5.88222,5.88573,5.88222,5.88573,14000000.0
2006-05-01 16:32:00,5.88458,5.88594,5.8838,5.88594,7000000.0
2006-05-01 16:33:00,5.88467,5.88601,5.88432,5.88587,8000000.0
2006-05-01 16:34:00,5.88462,5.88585,5.8844,5.88585,8000000.0
2006-05-01 16:35:00,5.8842,5.88589,5.8842,5.88589,9000000.0
2006-05-01 16:36:00,5.88583,5.88689,5.88485,5.88643,13000000.0
2006-05-01 16:37:00,5.88853,5.88885,5.88741,5.88741,18000000.0
2006-05-01 16:38:00,5.88761,5.89121,5.88669,5.89121,18000000.0
2006-05-01 16:39:00,5.89051,5.89139,5.88962,5.89133,20000000.0
2006-05-01 16:40:00,5.89109,5.89222,5.89024,5.89222,13000000.0
2006-05-01 16:41:00,5.89217,5.89329,5.89136,5.8915,20000000.0
2006-05-01 16:42:00,5.89057,5.89268,5.89057,5.89178,18000000.0
2006-05-01 16:43:00,5.89171,5.89325,5.89107,5.89177,15000000.0
2006-05-01 16:44:00,5.89288,5.89351,5.89206,5.89275,20000000.0
2006-05-01 16:45:00,5.89203,5.89203,5.89023,5.89064,13000000.0
2006-05-01 16:46:00,5.89136,5.89512,5.89136,5.89512,15000000.0
2006-05-01 16:47:00,5.89449,5.89854,5.89449,5.89812,8000000.0
2006-05-01 16:48:00,5.89923,5.90084,5.89833,5.90074,11000000.0
2006-05-01 16:49:00,5.90055,5.90157,5.90009,5.90132,12000000.0
2006-05-01 16:50:00,5.90112,5.90128,5.89972,5.90127,15000000.0
2006-05-01 16:51:00,5.90125,5.90126,5.89833,5.89864,18000000.0
2006-05-01 16:52:00,5.89963,5.9003,5.89814,5.89814,14000000.0
2006-05-01 16:53:00,5.89848,5.89848,5.89713,5.89827,8000000.0
2006-05-01 16:54:00,5.90047,5.90407,5.90027,5.90371,11000000.0
2006-05-01 16:55:00,5.90213,5.90294,5.90085,5.90117,12000000.0
2006-05-01 16:56:00,5.90055,5.90197,5.9002,5.90152,10000000.0
2006-05-01 16:57:00,5.8997,5.90032,5.89914,5.89971,8000000.0
2006-05-01 16:58:00,5.90157,5.90378,5.90061,5.90378,9000000.0
2006-05-01 16:59:00,5.90434,5.90601,5.90411,5.90543,13000000.0
2006-05-01 17:00:00,5.90597,5.90597,5.90438,5.90438,11000000.0
2006-05-01 17:01:00,5.90452,5.90749,5.90353,5.90749,12000000.0
2006-05-01 17:02:00,5.90773,5.90896,5.90674,5.90738,10000000.0
2006-05-01 17:03:00,5.90893,5.90945,5.90792,5.90823,16000000.0
2006-05-01 17:04:00,5.90667,5.90667,5.90452,5.90452,13000000.0
2006-05-01 17:05:00,5.90488,5.90505,5.90308,5.90409,16000000.0
2006-05-01 17:06:00,5.90134,5.90162,5.89838,5.90129,12000000.0
2006-05-01 17:07:00,5.90212,5.90401,5.90141,5.90401,8000000.0
2006-05-01 17:08:00,5.90387,5.90435,5.90253,5.90253,21000000.0
2006-05-01 17:09:00,5.90337,5.90561,5.90303,5.90561,16000000.0
2006-05-01 17:10:00,5.90542,5.90707,5.90541,5.90596,11000000.0
2006-05-01 17:11:00,5.90641,5.90721,5.90617,5.90697,11000000.0
2006-05-01 17:12:00,5.90682,5.90759,5.90618,5.90702,9000000.0
2006-05-01 17:13:00,5.90626,5.9073,5.90504,5.90504,9000000.0
2006-05-01 17:14:00,5.90384,5.90384,5.90106,5.90121,17000000.0
2006-05-01 17:15:00,5.90073,5.90163,5.90012,5.90121,11000000.0
2006-05-01 17:16:00,5.90144,5.90382,5.90087,5.90125,15000000.0
2006-05-01 17:17:00,5.90111,5.90193,5.89937,5.90142,13000000.0
2006-05-01 17:18:00,5.9005,5.90074,5.89897,5.90009,15000000.0
2006-05-01 17:19:00,5.90032,5.90156,5.90032,5.90049,17000000.0
2006-05-01 17:20:00,5.90048,5.90141,5.89932,5.90098,12000000.0
2006-05-01 17:21:00,5.90061,5.90137,5.899,5.90066,7000000.0
2006-05-01 17:22:00,5.90177,5.90281,5.90105,5.90246,14000000.0
2006-05-01 17:23:00,5.90215,5.9026,5.90023,5.90224,13000000.0
2006-05-01 17:24:00,5.90126,5.90212,5.90038,5.90192,9000000.0
2006-05-01 17:25:00,5.90474,5.90624,5.90381,5.90624,11000000.0
2006-05-01 17:26:00,5.90739,5.90906,5.90731,5.90853,16000000.0
2006-05-01 17:27:00,5.90817,5.90865,5.90655,5.90758,9000000.0
2006-05-01 17:28:00,5.90662,5.90711,5.90478,5.90707,15000000.0
2006-05-01 17:29:00,5.9067,5.9067,5.90527,5.90555,11000000.0
2006-05-01 17:30:00,5.90663,5.90807,5.90584,5.90674,19000000.0
2006-05-01 17:31:00,5.9071,5.9071,5.90566,5.90566,11000000.0
2006-05-01 17:32:00,5.90527,5.90668,5.90472,5.9062,9000000.0
2006-05-01 17:33:00,5.90684,5.90684,5.90555,5.90619,10000000.0
2006-05-01 17:34:00,5.90591,5.90748,5.9053,5.90661,14000000.0
2006-05-01 17:35:00,5.90775,5.90994,5.90775,5.90819,13000000.0
2006-05-01 17:36:00,5.90794,5.90875,5.9071,5.9071,11000000.0
2006-05-01 17:37:00,5.907,5.90701,5.90548,5.90603,15000000.0
2006-05-01 17:38:00,5.90693,5.90897,5.90561,5.90831,17000000.0
2006-05-01 17:39:00,5.90897,5.91007,5.90897,5.90917,8000000.0
2006-05-01 17:40:00,5.90966,5.91014,5.90824,5.90994,12000000.0
2006-05-01 17:41:00,5.91059,5.91235,5.91059,5.91187,21000000.0
2006-05-01 17:42:00,5.91218,5.91321,5.91193,5.91277,13000000.0
2006-05-01 17:43:00,5.91207,5.91207,5.90931,5.91196,11000000.0
2006-05-01 17:44:00,5.91112,5.91226,5.91109,5.91226,19000000.0
2006-05-01 17:45:00,5.91185,5.91185,5.90993,5.91116,10000000.0
2006-05-01 17:46:00,5.90902,5.90951,5.90681,5.90864,13000000.0
2006-05-01 17:47:00,5.90844,5.90848,5.90712,5.90821,9000000.0
2006-05-01 17:48:00,5.90735,5.90735,5.90509,5.90642,14000000.0
2006-05-01 17:49:00,5.90751,5.90933,5.9074,5.90851,14000000.0
2006-05-01 17:50:00,5.90882,5.90894,5.9077,5.90887,17000000.0
2006-05-01 17:51:00,5.90933,5.90962,5.90795,5.90857,13000000.0
2006-05-01 17:52:00,5.90997,5.90997,5.90887,5.90945,24000000.0
2006-05-01 17:53:00,5.90901,5.90955,5.90722,5.90866,16000000.0
2006-05-01 17:54:00,5.90964,5.91316,5.90964,5.91253,16000000.0
2006-05-01 17:55:00,5.91227,5.91256,5.91027,5.91076,13000000.0
2006-05-01 17:56:00,5.91035,5.91071,5.90859,5.90859,15000000.0
2006-05-01 17:57:00,5.90831,5.91011,5.90831,5.90979,10000000.0
2006-05-01 17:58:00,5.90994,5.91024,5.90838,5.90942,15000000.0
2006-05-01 17:59:00,5.90974,5.91091,5.9084,5.90935,13000000.0
2006-05-01 18:00:00,5.90938,5.9115,5.90916,5.9115,7000000.0
2006-05-01 18:01:00,5.91076,5.91142,5.90909,5.91014,18000000.0
2006-05-01 18:02:00,5.90997,5.91082,5.90921,5.91069,17000000.0
2006-05-01 18:03:00,5.91067,5.91109,5.90938,5.91042,16000000.0
2006-05-01 18:04:00,5.90983,5.91065,5.90873,5.90955,14000000.0
2006-05-01 18:05:00,5.9093,5.91001,5.90836,5.90959,13000000.0
2006-05-01 18:06:00,5.90939,5.91019,5.90782,5.90978,18000000.0
2006-05-01 18:07:00,5.90886,5.90911,5.9076,5.90858,12000000.0
2006-05-01 18:08:00,5.90793,5.90869,5.90653,5.90695,18000000.0
2006-05-01 18:09:00,5.90664,5.90705,5.90485,5.90705,12000000.0
2006-05-01 18:10:00,5.90763,5.90809,5.90605,5.90605,13000000.0
2006-05-01 18:11:00,5.90675,5.90774,5.90551,5.90774,10000000.0
2006-05-01 18:12:00,5.90737,5.90746,5.90544,5.90544,11000000.0
2006-05-01 18:13:00,5.90606,5.90707,5.9048,5.90707,14000000.0
2006-05-01 18:14:00,5.90682,5.90724,5.90569,5.90569,10000000.0
2006-05-01 18:15:00,5.90744,5.90807,5.90724,5.90736,10000000.0
2006-05-01 18:16:00,5.90541,5.90932,5.90541,5.90903,9000000.0
2006-05-01 18:17:00,5.90969,5.90969,5.90798,5.90852,18000000.0
2006-05-01 18:18:00,5.90854,5.90858,5.90684,5.90772,14000000.0
2006-05-01 18:19:00,5.90893,5.90893,5.90529,5.9053,10000000.0
2006-05-01 18:20:00,5.90669,5.90789,5.90633,5.90722,15000000.0
2006-05-01 18:21:00,5.90797,5.90861,5.90654,5.90767,18000000.0
2006-05-01 18:22:00,5.90594,5.9075,5.90553,5.90673,14000000.0
2006-05-01 18:23:00,5.90704,5.9075,5.90621,5.90621,7000000.0
2006-05-01 18:24:00,5.9071,5.9081,5.90639,5.90705,9000000.0
2006-05-01 18:25:00,5.90786,5.90837,5.90657,5.90802,13000000.0
2006-05-01 18:26:00,5.90792,5.90925,5.9069,5.9069,16000000.0
2006-05-01 18:27:00,5.90754,5.90942,5.9075,5.90854,14000000.0
2006-05-01 18:28:00,5.90881,5.90883,5.90693,5.90883,13000000.0
2006-05-01 18:29:00,5.90757,5.90873,5.90731,5.90767,11000000.0
2006-05-01 18:30:00,5.90776,5.90813,5.90576,5.9067,16000000.0
2006-05-01 18:31:00,5.90579,5.90683,5.90562,5.90566,12000000.0
2006-05-01 18:32:00,5.90603,5.90803,5.90603,5.90767,11000000.0
2006-05-01 18:33:00,5.90742,5.90803,5.90702,5.90702,13000000.0
2006-05-01 18:34:00,5.90658,5.90658,5.90436,5.9058,13000000.0
2006-05-01 18:35:00,5.90588,5.90652,5.90443,5.90573,18000000.0
2006-05-01 18:36:00,5.90534,5.90612,5.90373,5.90373,18000000.0
2006-05-01 18:37:00,5.90371,5.90663,5.90371,5.90663,18000000.0
2006-05-01 18:38:00,5.90613,5.90613,5.90332,5.90534,11000000.0
2006-05-01 18:39:00,5.90534,5.90585,5.9045,5.90508,11000000.0
2006-05-01 18:40:00,5.90517,5.90638,5.90506,5.90597,14000000.0
2006-05-01 18:41:00,5.90435,5.90562,5.90396,5.90396,16000000.0
2006-05-01 18:42:00,5.90344,5.90493,5.90291,5.90466,14000000.0
2006-05-01 18:43:00,5.90486,5.90643,5.90349,5.90643,10000000.0
2006-05-01 18:44:00,5.90575,5.90681,5.90523,5.90523,13000000.0
2006-05-01 18:45:00,5.90588,5.90767,5.90588,5.90589,13000000.0
2006-05-01 18:46:00,5.90597,5.90646,5.90486,5.9057,12000000.0
2006-05-01 18:47:00,5.90513,5.9065,5.90498,5.90498,14000000.0
2006-05-01 18:48:00,5.90381,5.90537,5.90374,5.90438,15000000.0
2006-05-01 18:49:00,5.90566,5.9058,5.90427,5.90534,12000000.0
2006-05-01 18:50:00,5.90491,5.90585,5.904,5.90402,9000000.0
2006-05-01 18:51:00,5.90495,5.90581,5.90418,5.90536,17000000.0
2006-05-01 18:52:00,5.90504,5.90532,5.90386,5.90532,9000000.0
2006-05-01 18:53:00,5.90533,5.90588,5.90397,5.90412,14000000.0
2006-05-01 18:54:00,5.90599,5.90635,5.90459,5.90517,14000000.0
2006-05-01 18:55:00,5.90571,5.90633,5.90533,5.90557,10000000.0
2006-05-01 18:56:00,5.9052,5.90583,5.90424,5.9054,16000000.0
2006-05-01 18:57:00,5.90519,5.90705,5.90493,5.90613,17000000.0
2006-05-01 18:58:00,5.90498,5.90649,5.90498,5.90516,14000000.0
2006-05-01 18:59:00,5.90556,5.90692,5.90468,5.90468,14000000.0
2006-05-01 19:00:00,5.90447,5.90524,5.90297,5.90524,15000000.0
2006-05-01 19:01:00,5.90517,5.90517,5.90362,5.90463,15000000.0
2006-05-01 19:02:00,5.90409,5.90409,5.90317,5.90402,14000000.0
2006-05-01 19:03:00,5.90471,5.90574,5.90408,5.90447,14000000.0
2006-05-01 19:04:00,5.90409,5.90546,5.90384,5.9045,12000000.0
2006-05-01 19:05:00,5.90442,5.90535,5.90238,5.90535,15000000.0
2006-05-01 19:06:00,5.90525,5.90525,5.90294,5.90326,16000000.0
2006-05-01 19:07:00,5.90295,5.9054,5.90292,5.9054,20000000.0
2006-05-01 19:08:00,5.90521,5.90525,5.90443,5.90447,8000000.0
2006-05-01 19:09:00,5.90423,5.90522,5.90379,5.90487,17000000.0
2006-05-01 19:10:00,5.90479,5.90498,5.90403,5.90403,9000000.0
2006-05-01 19:11:00,5.90414,5.90498,5.90312,5.90454,16000000.0
2006-05-01 19:12:00,5.9047,5.90512,5.9035,5.90434,13000000.0
2006-05-01 19:13:00,5.90274,5.9041,5.9025,5.90336,10000000.0
2006-05-01 19:14:00,5.90199,5.90409,5.90199,5.904,20000000.0
2006-05-01 19:15:00,5.90347,5.90347,5.90129,5.90242,12000000.0
2006-05-01 19:16:00,5.90235,5.90266,5.9009,5.9009,8000000.0
2006-05-01 19:17:00,5.90079,5.9027,5.9002,5.9002,18000000.0
2006-05-01 19:18:00,5.9001,5.90197,5.9001,5.90129,11000000.0
2006-05-01 19:19:00,5.90152,5.90205,5.90071,5.9011,12000000.0
2006-05-01 19:20:00,5.90081,5.90199,5.90047,5.90165,14000000.0
2006-05-01 19:21:00,5.90154,5.90154,5.90071,5.90071,13000000.0
2006-05-01 19:22:00,5.90132,5.90203,5.9008,5.90161,12000000.0
2006-05-01 19:23:00,5.90112,5.90213,5.90058,5.90058,14000000.0
2006-05-01 19:24:00,5.90074,5.90185,5.90044,5.90103,19000000.0
2006-05-01 19:25:00,5.90077,5.90174,5.90016,5.90016,8000000.0
2006-05-01 19:26:00,5.90048,5.90173,5.9001,5.90018,7000000.0
2006-05-01 19:27:00,5.90153,5.90233,5.90007,5.90128,20000000.0
2006-05-01 19:28:00,5.90277,5.90339,5.90124,5.90222,17000000.0
2006-05-01 19:29:00,5.90035,5.90144,5.90022,5.90124,10000000.0
2006-05-01 19:30:00,5.90289,5.9035,5.90168,5.9035,15000000.0
2006-05-01 19:31:00,5.90346,5.90346,5.90253,5.90253,11000000.0
2006-05-01 19:32:00,5.9019,5.90282,5.90152,5.90226,9000000.0
2006-05-01 19:33:00,5.90197,5.90318,5.90123,5.90183,14000000.0
2006-05-01 19:34:00,5.90214,5.90309,5.90184,5.90262,17000000.0
2006-05-01 19:35:00,5.9026,5.90404,5.9019,5.90404,8000000.0
2006-05-01 19:36:00,5.90367,5.90434,5.90278,5.9038,15000000.0
2006-05-01 19:37:00,5.90464,5.90464,5.90348,5.9037,8000000.0
2006-05-01 19:38:00,5.90496,5.90496,5.90362,5.9042,15000000.0
2006-05-01 19:39:00,5.90422,5.9049,5.90282,5.90378,17000000.0
2006-05-01 19:40:00,5.9033,5.9033,5.90104,5.9014,16000000.0
2006-05-01 19:41:00,5.90086,5.90153,5.9003,5.90151,11000000.0
2006-05-01 19:42:00,5.90106,5.90124,5.8998,5.90029,15000000.0
2006-05-01 19:43:00,5.90148,5.90196,5.89997,5.90196,14000000.0
2006-05-01 19:44:00,5.90234,5.90354,5.90197,5.90328,14000000.0
2006-05-01 19:45:00,5.90343,5.90416,5.90226,5.90359,15000000.0
2006-05-01 19:46:00,5.90336,5.90348,5.90142,5.90233,15000000.0
2006-05-01 19:47:00,5.90213,5.90281,5.90089,5.90192,16000000.0
2006-05-01 19:48:00,5.90305,5.90414,5.90223,5.90241,16000000.0
2006-05-01 19:49:00,5.90421,5.90448,5.90199,5.90199,8000000.0
2006-05-01 19:50:00,5.90334,5.90382,5.90213,5.90276,9000000.0
2006-05-01 19:51:00,5.90397,5.90401,5.90253,5.90314,19000000.0
2006-05-01 19:52:00,5.903,5.90348,5.9024,5.90316,11000000.0
2006-05-01 19:53:00,5.9028,5.90297,5.90161,5.90297,14000000.0
2006-05-01 19:54:00,5.90324,5.90336,5.90242,5.90336,18000000.0
2006-05-01 19:55:00,5.90253,5.90302,5.90141,5.90152,13000000.0
2006-05-01 19:56:00,5.90166,5.90389,5.90166,5.90302,10000000.0
2006-05-01 19:57:00,5.90317,5.90353,5.90141,5.90141,16000000.0
2006-05-01 19:58:00,5.90159,5.90377,5.90159,5.90377,15000000.0
2006-05-01 19:59:00,5.90289,5.90374,5.90173,5.90176,14000000.0
2006-05-01 20:00:00,5.90239,5.90393,5.90182,5.90393,11000000.0
2006-05-01 20:01:00,5.90229,5.90338,5.90213,5.90275,24000000.0
2006-05-01 20:02:00,5.90259,5.90352,5.90199,5.90275,11000000.0
2006-05-01 20:03:00,5.90291,5.90427,5.90246,5.90246,11000000.0
2006-05-01 20:04:00,5.90359,5.90462,5.90288,5.90462,10000000.0
2006-05-01 20:05:00,5.90443,5.90607,5.9033,5.90532,17000000.0
2006-05-01 20:06:00,5.90555,5.90595,5.90401,5.90538,10000000.0
2006-05-01 20:07:00,5.90579,5.90734,5.90524,5.90734,14000000.0
2006-05-01 20:08:00,5.90688,5.90716,5.90448,5.90538,13000000.0
2006-05-01 20:09:00,5.90637,5.90675,5.90525,5.90675,11000000.0
2006-05-01 20:10:00,5.90683,5.9078,5.90558,5.90662,11000000.0
2006-05-01 20:11:00,5.9058,5.90727,5.90564,5.90675,9000000.0
2006-05-01 20:12:00,5.90632,5.90758,5.90533,5.90709,16000000.0
2006-05-01 20:13:00,5.90631,5.90757,5.90618,5.9069,11000000.0
2006-05-01 20:14:00,5.90548,5.90729,5.90537,5.9071,19000000.0
2006-05-01 20:15:00,5.90742,5.90746,5.90575,5.90746,13000000.0
2006-05-01 20:16:00,5.90785,5.90785,5.90532,5.9068,15000000.0
2006-05-01 20:17:00,5.90668,5.90718,5.90563,5.90627,8000000.0
2006-05-01 20:18:00,5.9065,5.90725,5.90509,5.90545,14000000.0
2006-05-01 20:19:00,5.90602,5.90674,5.90413,5.90674,14000000.0
2006-05-01 20:20:00,5.9068,5.9068,5.90412,5.90543,12000000.0
2006-05-01 20:21:00,5.90513,5.906,5.90433,5.90433,9000000.0
2006-05-01 20:22:00,5.9038,5.90539,5.90343,5.90441,17000000.0
2006-05-01 20:23:00,5.90433,5.90441,5.90416,5.90416,11000000.0
2006-05-01 20:24:00,5.90396,5.90521,5.90338,5.90451,16000000.0
2006-05-01 20:25:00,5.90441,5.9049,5.90366,5.90442,11000000.0
2006-05-01 20:26:00,5.905,5.90505,5.90323,5.90323,8000000.0
2006-05-01 20:27:00,5.90348,5.90448,5.90225,5.90282,13000000.0
2006-05-01 20:28:00,5.90299,5.90387,5.90162,5.90265,15000000.0
2006-05-01 20:29:00,5.9038,5.90527,5.9038,5.90481,16000000.0
2006-05-01 20:30:00,5.90438,5.90607,5.90383,5.90607,8000000.0
2006-05-01 20:31:00,5.9061,5.90676,5.9048,5.90676,18000000.0
2006-05-01 20:32:00,5.90578,5.906,5.90463,5.90463,7000000.0
2006-05-01 20:33:00,5.905,5.90552,5.90418,5.90425,13000000.0
2006-05-01 20:34:00,5.90499,5.90614,5.90414,5.9052,13000000.0
2006-05-01 20:35:00,5.90602,5.90602,5.9039,5.90523,9000000.0
2006-05-01 20:36:00,5.90487,5.90637,5.90475,5.90479,17000000.0
2006-05-01 20:37:00,5.90455,5.90585,5.90427,5.90581,14000000.0
2006-05-01 20:38:00,5.90649,5.90649,5.90471,5.90478,16000000.0
2006-05-01 20:39:00,5.90454,5.90606,5.90391,5.90391,14000000.0
2006-05-01 20:40:00,5.90385,5.90393,5.90369,5.90381,17000000.0
2006-05-01 20:41:00,5.90426,5.90603,5.90426,5.90428,16000000.0
2006-05-01 20:42:00,5.90445,5.90613,5.90428,5.90484,22000000.0
2006-05-01 20:43:00,5.90582,5.9065,5.90488,5.90488,18000000.0
2006-05-01 20:44:00,5.90529,5.90707,5.90529,5.90587,16000000.0
2006-05-01 20:45:00,5.90603,5.90704,5.90551,5.90621,8000000.0
2006-05-01 20:46:00,5.90666,5.90689,5.90472,5.90596,19000000.0
2006-05-01 20:47:00,5.90625,5.90695,5.90512,5.90512,12000000.0
2006-05-01 20:48:00,5.90599,5.90692,5.90534,5.90692,9000000.0
2006-05-01 20:49:00,5.90654,5.90671,5.90509,5.90567,19000000.0
2006-05-01 20:50:00,5.90616,5.90681,5.90508,5.90608,15000000.0
2006-05-01 20:51:00,5.90693,5.90693,5.90477,5.90477,9000000.0
2006-05-01 20:52:00,5.90481,5.90592,5.90481,5.90515,11000000.0
2006-05-01 20:53:00,5.90481,5.90656,5.90415,5.90415,15000000.0
2006-05-01 20:54:00,5.90312,5.90559,5.90312,5.90399,12000000.0
2006-05-01 20:55:00,5.90419,5.90664,5.90419,5.90632,18000000.0
2006-05-01 20:56:00,5.90594,5.90701,5.90594,5.90628,12000000.0
2006-05-01 20:57:00,5.90579,5.90759,5.90578,5.90578,13000000.0
2006-05-01 20:58:00,5.90593,5.90815,5.9059,5.90691,11000000.0
2006-05-01 20:59:00,5.90732,5.9077,5.90648,5.90686,11000000.0
2006-05-01 21:00:00,5.90696,5.90823,5.90578,5.90656,17000000.0
2006-05-01 21:01:00,5.90704,5.90739,5.90632,5.90713,10000000.0
2006-05-01 21:02:00,5.907,5.90735,5.90577,5.90635,8000000.0
2006-05-01 21:03:00,5.90665,5.9073,5.90531,5.90648,19000000.0
2006-05-01 21:04:00,5.90677,5.90704,5.90556,5.90556,18000000.0
2006-05-01 21:05:00,5.90571,5.90756,5.9054,5.90674,14000000.0
2006-05-01 21:06:00,5.90725,5.90725,5.90521,5.90588,12000000.0
2006-05-01 21:07:00,5.90739,5.90739,5.90538,5.90538,10000000.0
2006-05-01 21:08:00,5.9052,5.90664,5.90488,5.90539,14000000.0
2006-05-01 21:09:00,5.90537,5.90737,5.90496,5.90633,16000000.0
2006-05-01 21:10:00,5.90573,5.9072,5.90477,5.9051,15000000.0
2006-05-01 21:11:00,5.906,5.90684,5.90525,5.90654,13000000.0
2006-05-01 21:12:00,5.90706,5.90825,5.9069,5.9069,10000000.0
2006-05-01 21:13:00,5.90756,5.9084,5.90633,5.9084,14000000.0
2006-05-01 21:14:00,5.90905,5.90965,5.90834,5.90965,10000000.0
2006-05-01 21:15:00,5.91064,5.91064,5.90938,5.90961,15000000.0
2006-05-01 21:16:00,5.90924,5.91134,5.90873,5.91119,11000000.0
2006-05-01 21:17:00,5.91181,5.91821,5.91181,5.91821,13000000.0
2006-05-01 21:18:00,5.91902,5.91972,5.91856,5.9193,17000000.0
2006-05-01 21:19:00,5.92015,5.92354,5.91913,5.92331,12000000.0
2006-05-01 21:20:00,5.92228,5.92289,5.92182,5.92232,14000000.0
2006-05-01 21:21:00,5.92175,5.92256,5.92142,5.92229,11000000.0
2006-05-01 21:22:00,5.92181,5.92181,5.91721,5.91823,9000000.0
2006-05-01 21:23:00,5.91905,5.92121,5.91901,5.92051,7000000.0
2006-05-01 21:24:00,5.92127,5.92149,5.91903,5.91913,11000000.0
2006-05-01 21:25:00,5.91901,5.91909,5.9169,5.9169,7000000.0
2006-05-01 21:26:00,5.91619,5.91619,5.91427,5.91601,13000000.0
2006-05-01 21:27:00,5.91644,5.91644,5.91459,5.9159,11000000.0
2006-05-01 21:28:00,5.91629,5.91696,5.915,5.915,15000000.0
2006-05-01 21:29:00,5.91658,5.9171,5.91546,5.9167,12000000.0
2006-05-01 21:30:00,5.91591,5.91598,5.91472,5.91523,10000000.0
2006-05-01 21:31:00,5.91557,5.91675,5.91554,5.91671,10000000.0
2006-05-01 21:32:00,5.91619,5.91775,5.91477,5.91477,12000000.0
2006-05-01 21:33:00,5.91555,5.91629,5.9142,5.91629,19000000.0
2006-05-01 21:34:00,5.91616,5.91658,5.91489,5.91562,8000000.0
2006-05-01 21:35:00,5.9153,5.91688,5.91526,5.91573,20000000.0
2006-05-01 21:36:00,5.91592,5.91657,5.91521,5.91657,19000000.0
2006-05-01 21:37:00,5.91638,5.91751,5.91583,5.91697,19000000.0
2006-05-01 21:38:00,5.9172,5.92052,5.91621,5.91934,13000000.0
2006-05-01 21:39:00,5.92043,5.92202,5.91937,5.92202,17000000.0
2006-05-01 21:40:00,5.92214,5.926,5.92183,5.926,7000000.0
2006-05-01 21:41:00,5.9266,5.928,5.9266,5.9273,11000000.0
2006-05-01 21:42:00,5.92757,5.92989,5.92744,5.92989,18000000.0
2006-05-01 21:43:00,5.93073,5.9322,5.93033,5.93136,13000000.0
2006-05-01 21:44:00,5.93064,5.93064,5.92784,5.93029,16000000.0
2006-05-01 21:45:00,5.93136,5.93296,5.93072,5.93208,11000000.0
2006-05-01 21:46:00,5.93315,5.93315,5.93022,5.93254,13000000.0
2006-05-01 21:47:00,5.93141,5.93153,5.92832,5.92929,13000000.0
2006-05-01 21:48:00,5.92832,5.9295,5.92784,5.92889,17000000.0
2006-05-01 21:49:00,5.92972,5.93006,5.92697,5.92697,8000000.0
2006-05-01 21:50:00,5.92664,5.92773,5.92582,5.92734,11000000.0
2006-05-01 21:51:00,5.92674,5.92777,5.92571,5.92777,13000000.0
2006-05-01 21:52:00,5.92747,5.92747,5.92579,5.92707,13000000.0
2006-05-01 21:53:00,5.92741,5.92741,5.92557,5.92557,14000000.0
2006-05-01 21:54:00,5.92614,5.92629,5.92372,5.92372,11000000.0
2006-05-01 21:55:00,5.92304,5.92439,5.92208,5.92255,17000000.0
2006-05-01 21:56:00,5.9216,5.92185,5.91923,5.9202,12000000.0
2006-05-01 21:57:00,5.9204,5.92077,5.9187,5.9187,16000000.0
2006-05-01 21:58:00,5.9178,5.91957,5.9178,5.91909,9000000.0
2006-05-01 21:59:00,5.91801,5.9192,5.9172,5.91801,18000000.0
2006-05-01 22:00:00,5.91746,5.91846,5.91585,5.91815,13000000.0
2006-05-01 22:01:00,5.91881,5.91886,5.91655,5.91669,11000000.0
2006-05-01 22:02:00,5.91867,5.91895,5.91699,5.91736,17000000.0
2006-05-01 22:03:00,5.91827,5.91834,5.91599,5.91729,23000000.0
2006-05-01 22:04:00,5.91818,5.91842,5.91705,5.91721,15000000.0
2006-05-01 22:05:00,5.91603,5.91707,5.91511,5.91511,14000000.0
2006-05-01 22:06:00,5.91662,5.91802,5.91574,5.91693,15000000.0
2006-05-01 22:07:00,5.91597,5.91689,5.91563,5.91565,9000000.0
2006-05-01 22:08:00,5.91531,5.91561,5.91236,5.91329,18000000.0
2006-05-01 22:09:00,5.9141,5.91456,5.91316,5.91409,11000000.0
2006-05-01 22:10:00,5.91364,5.91413,5.91265,5.91379,7000000.0
2006-05-01 22:11:00,5.91309,5.91631,5.91309,5.91631,8000000.0
2006-05-01 22:12:00,5.91536,5.91555,5.91386,5.91469,16000000.0
2006-05-01 22:13:00,5.91515,5.91663,5.91462,5.91469,24000000.0
2006-05-01 22:14:00,5.91468,5.91645,5.91468,5.91488,9000000.0
2006-05-01 22:15:00,5.91452,5.91748,5.91452,5.91748,10000000.0
2006-05-01 22:16:00,5.91869,5.9187,5.91701,5.91772,13000000.0
2006-05-01 22:17:00,5.91703,5.91727,5.91555,5.91601,20000000.0
2006-05-01 22:18:00,5.9159,5.91794,5.91574,5.91794,11000000.0
2006-05-01 22:19:00,5.91814,5.91814,5.9155,5.9172,15000000.0
2006-05-01 22:20:00,5.91589,5.9166,5.91534,5.91635,16000000.0
2006-05-01 22:21:00,5.91658,5.91743,5.91599,5.91599,12000000.0
2006-05-01 22:22:00,5.91629,5.9178,5.9156,5.9156,14000000.0
2006-05-01 22:23:00,5.91571,5.9169,5.91566,5.91669,11000000.0
2006-05-01 22:24:00,5.91593,5.91687,5.91564,5.91635,16000000.0
2006-05-01 22:25:00,5.91703,5.91753,5.91536,5.91753,14000000.0
2006-05-01 22:26:00,5.91832,5.91925,5.91743,5.91925,10000000.0
2006-05-01 22:27:00,5.91766,5.92015,5.91766,5.91776,14000000.0
2006-05-01 22:28:00,5.91742,5.92103,5.91742,5.91915,12000000.0
2006-05-01 22:29:00,5.91958,5.91997,5.91824,5.91926,13000000.0
2006-05-01 22:30:00,5.91827,5.91852,5.91725,5.91832,8000000.0
2006-05-01 22:31:00,5.9164,5.91783,5.9164,5.91686,11000000.0
2006-05-01 22:32:00,5.91632,5.91777,5.91624,5.91777,20000000.0
2006-05-01 22:33:00,5.91786,5.91797,5.91655,5.9174,11000000.0
2006-05-01 22:34:00,5.91729,5.91729,5.91687,5.91688,10000000.0
2006-05-01 22:35:00,5.91832,5.9187,5.91747,5.91837,13000000.0
2006-05-01 22:36:00,5.9188,5.91905,5.91771,5.91905,9000000.0
2006-05-01 22:37:00,5.91911,5.91917,5.91834,5.91872,13000000.0
2006-05-01 22:38:00,5.918,5.91933,5.91782,5.91782,9000000.0
2006-05-01 22:39:00,5.919,5.91982,5.91788,5.91908,12000000.0
2006-05-01 22:40:00,5.91944,5.92018,5.91916,5.91985,9000000.0
2006-05-01 22:41:00,5.91973,5.92104,5.91909,5.91984,14000000.0
2006-05-01 22:42:00,5.91976,5.92076,5.91941,5.92032,13000000.0
2006-05-01 22:43:00,5.91985,5.92182,5.91961,5.92068,12000000.0
2006-05-01 22:44:00,5.9213,5.92131,5.91956,5.92112,15000000.0
2006-05-01 22:45:00,5.92189,5.92189,5.91952,5.91952,13000000.0
2006-05-01 22:46:00,5.91947,5.92096,5.91947,5.92008,14000000.0
2006-05-01 22:47:00,5.92044,5.92091,5.91932,5.91932,15000000.0
2006-05-01 22:48:00,5.91925,5.92057,5.91904,5.92008,13000000.0
2006-05-01 22:49:00,5.92056,5.92056,5.91893,5.91998,13000000.0
2006-05-01 22:50:00,5.92069,5.92083,5.91939,5.91999,15000000.0
2006-05-01 22:51:00,5.91968,5.91968,5.91854,5.91878,14000000.0
2006-05-01 22:52:00,5.91845,5.91892,5.91763,5.91763,9000000.0
2006-05-01 22:53:00,5.91729,5.91835,5.91729,5.91828,15000000.0
2006-05-01 22:54:00,5.91877,5.91886,5.91753,5.91759,17000000.0
2006-05-01 22:55:00,5.91783,5.91856,5.91736,5.91736,16000000.0
2006-05-01 22:56:00,5.91767,5.91932,5.91767,5.91867,13000000.0
2006-05-01 22:57:00,5.91931,5.91979,5.9185,5.91872,8000000.0
2006-05-01 22:58:00,5.91886,5.91911,5.91753,5.91753,8000000.0
2006-05-01 22:59:00,5.91821,5.91877,5.91671,5.91671,19000000.0
2006-05-01 23:00:00,5.91735,5.91828,5.9173,5.91809,10000000.0
2006-05-01 23:01:00,5.91831,5.91911,5.91736,5.91911,7000000.0
2006-05-01 23:02:00,5.9172,5.91845,5.91671,5.9175,15000000.0
2006-05-01 23:03:00,5.91723,5.91844,5.91684,5.91708,17000000.0
2006-05-01 23:04:00,5.9172,5.91763,5.91604,5.91748,19000000.0
2006-05-01 23:05:00,5.91722,5.91774,5.91625,5.91717,9000000.0
2006-05-01 23:06:00,5.9172,5.91805,5.91608,5.91608,12000000.0
2006-05-01 23:07:00,5.91579,5.91644,5.91575,5.91592,14000000.0
2006-05-01 23:08:00,5.91691,5.91716,5.9155,5.9155,16000000.0
2006-05-01 23:09:00,5.9153,5.91701,5.9153,5.91605,9000000.0
2006-05-01 23:10:00,5.9161,5.9174,5.91548,5.91727,12000000.0
2006-05-01 23:11:00,5.91568,5.9168,5.91563,5.91575,14000000.0
2006-05-01 23:12:00,5.917,5.91726,5.91617,5.91687,7000000.0
2006-05-01 23:13:00,5.91731,5.91842,5.91611,5.91687,14000000.0
2006-05-01 23:14:00,5.91754,5.91797,5.9166,5.91671,19000000.0
2006-05-01 23:15:00,5.91742,5.91872,5.91711,5.91841,13000000.0
2006-05-01 23:16:00,5.91849,5.91849,5.91695,5.91695,15000000.0
2006-05-01 23:17:00,5.9177,5.91907,5.9177,5.9187,11000000.0
2006-05-01 23:18:00,5.9178,5.91809,5.91709,5.91709,12000000.0
2006-05-01 23:19:00,5.91718,5.91915,5.91718,5.9188,14000000.0
2006-05-01 23:20:00,5.91756,5.91849,5.91676,5.91747,19000000.0
2006-05-01 23:21:00,5.91706,5.91858,5.91706,5.91858,7000000.0
2006-05-01 23:22:00,5.91879,5.92095,5.91794,5.91865,15000000.0
2006-05-01 23:23:00,5.92,5.92075,5.91952,5.91952,11000000.0
2006-05-01 23:24:00,5.92105,5.92273,5.92105,5.92273,14000000.0
2006-05-01 23:25:00,5.923,5.92316,5.92169,5.92289,11000000.0
2006-05-01 23:26:00,5.92346,5.92403,5.92232,5.92295,14000000.0
2006-05-01 23:27:00,5.92185,5.92265,5.92144,5.92146,11000000.0
2006-05-01 23:28:00,5.92123,5.92298,5.92123,5.92193,12000000.0
2006-05-01 23:29:00,5.92139,5.92139,5.91988,5.92018,16000000.0
2006-05-01 23:30:00,5.92025,5.92235,5.92025,5.92089,20000000.0
2006-05-01 23:31:00,5.92071,5.92239,5.92071,5.92239,11000000.0
2006-05-01 23:32:00,5.92244,5.92317,5.92134,5.92197,16000000.0
2006-05-01 23:33:00,5.92293,5.92293,5.92089,5.92089,12000000.0
2006-05-01 23:34:00,5.92141,5.92322,5.92126,5.92236,13000000.0
2006-05-01 23:35:00,5.92281,5.92294,5.92222,5.9228,9000000.0
2006-05-01 23:36:00,5.92479,5.92584,5.92389,5.92584,9000000.0
2006-05-01 23:37:00,5.92497,5.92598,5.92345,5.92352,14000000.0
2006-05-01 23:38:00,5.92486,5.92624,5.92439,5.92593,13000000.0
2006-05-01 23:39:00,5.92644,5.92683,5.92495,5.92632,17000000.0
2006-05-01 23:40:00,5.92505,5.9265,5.9247,5.9247,12000000.0
2006-05-01 23:41:00,5.92619,5.9265,5.92491,5.92491,17000000.0
2006-05-01 23:42:00,5.92498,5.92706,5.92498,5.92528,22000000.0
2006-05-01 23:43:00,5.92597,5.92644,5.9249,5.9249,15000000.0
2006-05-01 23:44:00,5.92438,5.92598,5.92438,5.9254,14000000.0
2006-05-01 23:45:00,5.92557,5.92737,5.92557,5.9267,20000000.0
2006-05-01 23:46:00,5.92553,5.92576,5.92444,5.92538,14000000.0
2006-05-01 23:47:00,5.92587,5.92587,5.9251,5.92537,10000000.0
2006-05-01 23:48:00,5.92565,5.92745,5.92559,5.92638,18000000.0
2006-05-01 23:49:00,5.92677,5.9269,5.92664,5.92688,14000000.0
2006-05-01 23:50:00,5.92683,5.92695,5.92673,5.92675,13000000.0
2006-05-01 23:51:00,5.92668,5.92681,5.92656,5.92667,8000000.0
2006-05-01 23:52:00,5.92646,5.92749,5.92528,5.9265,16000000.0
2006-05-01 23:53:00,5.927,5.92763,5.92606,5.92609,18000000.0
2006-05-01 23:54:00,5.92678,5.92678,5.92571,5.92584,12000000.0
2006-05-01 23:55:00,5.92534,5.92561,5.92534,5.92548,19000000.0
2006-05-01 23:56:00,5.9259,5.92833,5.9259,5.92833,14000000.0
2006-05-01 23:57:00,5.92762,5.9293,5.92654,5.92703,16000000.0
2006-05-01 23:58:00,5.92674,5.92839,5.92674,5.92745,13000000.0
2006-05-01 23:59:00,5.92742,5.9277,5.92635,5.9271,14000000.0
2006-05-02 00:00:00,5.92783,5.92818,5.92684,5.92762,17000000.0
2006-05-02 00:01:00,5.92773,5.92826,5.92669,5.92796,12000000.0
2006-05-02 00:02:00,5.92857,5.9287,5.92728,5.92806,15000000.0
2006-05-02 00:03:00,5.92811,5.92834,5.92667,5.92807,14000000.0
2006-05-02 00:04:00,5.92748,5.92879,5.92711,5.92769,12000000.0
2006-05-02 00:05:00,5.92726,5.93008,5.92726,5.92948,12000000.0
2006-05-02 00:06:00,5.92993,5.9307,5.92904,5.92904,12000000.0
2006-05-02 00:07:00,5.92943,5.9296,5.92807,5.92807,11000000.0
2006-05-02 00:08:00,5.92832,5.92949,5.92753,5.92915,15000000.0
2006-05-02 00:09:00,5.92931,5.92945,5.92802,5.92887,12000000.0
2006-05-02 00:10:00,5.92862,5.93026,5.92862,5.93004,19000000.0
2006-05-02 00:11:00,5.92897,5.92992,5.92849,5.92913,8000000.0
2006-05-02 00:12:00,5.93017,5.93017,5.92696,5.92768,9000000.0
2006-05-02 00:13:00,5.9277,5.9287,5.92665,5.92714,13000000.0
2006-05-02 00:14:00,5.92713,5.92753,5.92639,5.9274,14000000.0
2006-05-02 00:15:00,5.92838,5.92838,5.92634,5.92638,12000000.0
2006-05-02 00:16:00,5.92724,5.92943,5.92724,5.92799,12000000.0
2006-05-02 00:17:00,5.9282,5.92849,5.92744,5.92806,10000000.0
2006-05-02 00:18:00,5.92819,5.92926,5.9271,5.9275,19000000.0
2006-05-02 00:19:00,5.92874,5.92877,5.92747,5.92756,12000000.0
2006-05-02 00:20:00,5.92743,5.92866,5.92734,5.92825,11000000.0
2006-05-02 00:21:00,5.92989,5.92989,5.92664,5.92666,14000000.0
2006-05-02 00:22:00,5.92788,5.92836,5.92645,5.92808,13000000.0
2006-05-02 00:23:00,5.92791,5.92791,5.92572,5.92572,13000000.0
2006-05-02 00:24:00,5.92556,5.92565,5.92538,5.92556,9000000.0
2006-05-02 00:25:00,5.92574,5.92691,5.92554,5.92554,13000000.0
2006-05-02 00:26:00,5.92418,5.92646,5.92418,5.92574,14000000.0
2006-05-02 00:27:00,5.92527,5.92627,5.92408,5.92471,15000000.0
2006-05-02 00:28:00,5.92415,5.92468,5.92341,5.92347,7000000.0
2006-05-02 00:29:00,5.92437,5.9245,5.9234,5.9234,17000000.0
2006-05-02 00:30:00,5.92335,5.92521,5.92335,5.92507,9000000.0
2006-05-02 00:31:00,5.92564,5.92628,5.92498,5.92628,13000000.0
2006-05-02 00:32:00,5.92551,5.9261,5.92468,5.92491,8000000.0
2006-05-02 00:33:00,5.92421,5.92625,5.92415,5.9258,19000000.0
2006-05-02 00:34:00,5.92639,5.92651,5.92498,5.92613,15000000.0
2006-05-02 00:35:00,5.92422,5.92638,5.92422,5.92539,12000000.0
2006-05-02 00:36:00,5.92489,5.92587,5.92328,5.92496,15000000.0
2006-05-02 00:37:00,5.92481,5.92481,5.92244,5.92321,15000000.0
2006-05-02 00:38:00,5.92216,5.92442,5.92182,5.92442,18000000.0
2006-05-02 00:39:00,5.92486,5.92517,5.92378,5.92481,20000000.0
2006-05-02 00:40:00,5.92401,5.92524,5.92336,5.92389,10000000.0
2006-05-02 00:41:00,5.92376,5.9243,5.92225,5.92225,9000000.0
2006-05-02 00:42:00,5.92231,5.9235,5.92231,5.92327,16000000.0
2006-05-02 00:43:00,5.9231,5.92336,5.92179,5.92275,16000000.0
2006-05-02 00:44:00,5.92276,5.9239,5.92261,5.92354,10000000.0
2006-05-02 00:45:00,5.92324,5.92373,5.92207,5.92217,16000000.0
2006-05-02 00:46:00,5.9223,5.92416,5.9223,5.9232,12000000.0
2006-05-02 00:47:00,5.92409,5.92437,5.9228,5.9228,8000000.0
2006-05-02 00:48:00,5.92254,5.92491,5.92235,5.92235,16000000.0
2006-05-02 00:49:00,5.92235,5.92286,5.9219,5.92191,11000000.0
2006-05-02 00:50:00,5.92369,5.92369,5.92206,5.92209,9000000.0
2006-05-02 00:51:00,5.92231,5.92248,5.92224,5.92238,9000000.0
2006-05-02 00:52:00,5.92305,5.92422,5.92269,5.92286,18000000.0
2006-05-02 00:53:00,5.92449,5.92577,5.92447,5.92518,12000000.0
2006-05-02 00:54:00,5.92372,5.92426,5.92308,5.9237,12000000.0
2006-05-02 00:55:00,5.92524,5.92524,5.92191,5.92191,11000000.0
2006-05-02 00:56:00,5.92126,5.92162,5.92124,5.92142,14000000.0
2006-05-02 00:57:00,5.92176,5.92311,5.92176,5.92228,15000000.0
2006-05-02 00:58:00,5.9227,5.92437,5.9227,5.92311,9000000.0
2006-05-02 00:59:00,5.92162,5.92225,5.92117,5.92198,17000000.0
2006-05-02 01:00:00,5.92235,5.92242,5.92177,5.92177,12000000.0
2006-05-02 01:01:00,5.92144,5.9217,5.92144,5.92158,15000000.0
2006-05-02 01:02:00,5.92176,5.92179,5.92152,5.92176,10000000.0
2006-05-02 01:03:00,5.9218,5.9218,5.92148,5.92173,13000000.0
2006-05-02 01:04:00,5.92233,5.92332,5.92111,5.92254,13000000.0
2006-05-02 01:05:00,5.92259,5.92357,5.92143,5.92153,13000000.0
2006-05-02 01:06:00,5.92069,5.92069,5.92034,5.92035,12000000.0
2006-05-02 01:07:00,5.92075,5.92241,5.92067,5.92219,13000000.0
2006-05-02 01:08:00,5.92275,5.92288,5.92256,5.92288,15000000.0
2006-05-02 01:09:00,5.9226,5.92271,5.92171,5.92261,17000000.0
2006-05-02 01:10:00,5.92262,5.92386,5.92238,5.92386,10000000.0
2006-05-02 01:11:00,5.92326,5.92384,5.92194,5.92194,11000000.0
2006-05-02 01:12:00,5.92112,5.92112,5.92073,5.92073,10000000.0
2006-05-02 01:13:00,5.922,5.92422,5.922,5.9235,11000000.0
2006-05-02 01:14:00,5.92317,5.9235,5.92317,5.92341,13000000.0
2006-05-02 01:15:00,5.92328,5.92374,5.92224,5.92345,9000000.0
2006-05-02 01:16:00,5.92317,5.92348,5.92317,5.92324,12000000.0
2006-05-02 01:17:00,5.92351,5.92391,5.92248,5.92289,11000000.0
2006-05-02 01:18:00,5.92213,5.92288,5.92158,5.92235,12000000.0
2006-05-02 01:19:00,5.92307,5.92327,5.92131,5.92272,19000000.0
2006-05-02 01:20:00,5.92316,5.92352,5.92195,5.92225,11000000.0
2006-05-02 01:21:00,5.92194,5.92251,5.92097,5.9219,12000000.0
2006-05-02 01:22:00,5.92228,5.92271,5.92179,5.92255,9000000.0
2006-05-02 01:23:00,5.92259,5.92319,5.92111,5.92139,13000000.0
2006-05-02 01:24:00,5.92181,5.9222,5.9208,5.92092,14000000.0
2006-05-02 01:25:00,5.92136,5.92329,5.92136,5.92239,11000000.0
2006-05-02 01:26:00,5.92262,5.92277,5.92247,5.92249,10000000.0
2006-05-02 01:27:00,5.92236,5.92259,5.9223,5.92248,17000000.0
2006-05-02 01:28:00,5.92205,5.92321,5.92163,5.92252,13000000.0
2006-05-02 01:29:00,5.92235,5.92338,5.92188,5.92293,19000000.0
2006-05-02 01:30:00,5.92289,5.92293,5.92113,5.92219,15000000.0
2006-05-02 01:31:00,5.92235,5.92275,5.92,5.92,15000000.0
2006-05-02 01:32:00,5.91961,5.92239,5.91942,5.92239,12000000.0
2006-05-02 01:33:00,5.92392,5.92426,5.92213,5.92345,8000000.0
2006-05-02 01:34:00,5.92276,5.92408,5.92256,5.92323,18000000.0
2006-05-02 01:35:00,5.92288,5.92408,5.92205,5.9239,12000000.0
2006-05-02 01:36:00,5.92363,5.92425,5.92249,5.92425,16000000.0
2006-05-02 01:37:00,5.92514,5.92725,5.92477,5.92725,15000000.0
2006-05-02 01:38:00,5.92634,5.92722,5.92476,5.92694,18000000.0
2006-05-02 01:39:00,5.92651,5.9267,5.92557,5.92628,10000000.0
2006-05-02 01:40:00,5.92615,5.92755,5.92565,5.92709,11000000.0
2006-05-02 01:41:00,5.92672,5.9278,5.92608,5.92702,16000000.0
2006-05-02 01:42:00,5.92721,5.92881,5.92721,5.92816,14000000.0
2006-05-02 01:43:00,5.92862,5.92983,5.92849,5.92857,16000000.0
2006-05-02 01:44:00,5.92803,5.93051,5.92803,5.92942,15000000.0
2006-05-02 01:45:00,5.92967,5.93049,5.92834,5.92953,16000000.0
2006-05-02 01:46:00,5.92977,5.93036,5.92867,5.92917,9000000.0
2006-05-02 01:47:00,5.9303,5.93052,5.92812,5.93052,17000000.0
2006-05-02 01:48:00,5.9309,5.9309,5.92888,5.92925,16000000.0
2006-05-02 01:49:00,5.93005,5.93022,5.92863,5.92863,10000000.0
2006-05-02 01:50:00,5.92843,5.93026,5.92843,5.92993,11000000.0
2006-05-02 01:51:00,5.93,5.93074,5.92926,5.93052,12000000.0
2006-05-02 01:52:00,5.92962,5.93058,5.92822,5.93018,12000000.0
2006-05-02 01:53:00,5.93046,5.93046,5.92818,5.92881,18000000.0
2006-05-02 01:54:00,5.92998,5.93029,5.92803,5.92846,14000000.0
2006-05-02 01:55:00,5.92877,5.92991,5.92844,5.92952,18000000.0
2006-05-02 01:56:00,5.92938,5.92941,5.92751,5.92752,8000000.0
2006-05-02 01:57:00,5.92743,5.92896,5.9274,5.92779,13000000.0
2006-05-02 01:58:00,5.92791,5.92863,5.92729,5.92856,11000000.0
2006-05-02 01:59:00,5.92857,5.92919,5.92722,5.92839,11000000.0
2006-05-02 02:00:00,5.92691,5.92795,5.92631,5.92732,16000000.0
2006-05-02 02:01:00,5.92704,5.92891,5.92685,5.92891,21000000.0
2006-05-02 02:02:00,5.92753,5.92904,5.92706,5.92872,10000000.0
2006-05-02 02:03:00,5.92939,5.92952,5.92822,5.9285,8000000.0
2006-05-02 02:04:00,5.92667,5.92816,5.92621,5.92625,14000000.0
2006-05-02 02:05:00,5.92621,5.92621,5.92424,5.92559,14000000.0
2006-05-02 02:06:00,5.92606,5.92606,5.92436,5.92571,15000000.0
2006-05-02 02:07:00,5.92524,5.92524,5.92391,5.92479,10000000.0
2006-05-02 02:08:00,5.92448,5.92467,5.92303,5.92396,16000000.0
2006-05-02 02:09:00,5.92253,5.92464,5.92253,5.92333,18000000.0
2006-05-02 02:10:00,5.92306,5.92402,5.92233,5.92233,16000000.0
2006-05-02 02:11:00,5.92218,5.92384,5.92218,5.9224,14000000.0
2006-05-02 02:12:00,5.92242,5.92434,5.92242,5.92364,10000000.0
2006-05-02 02:13:00,5.92376,5.92443,5.92308,5.92398,15000000.0
2006-05-02 02:14:00,5.92403,5.92426,5.92233,5.92235,19000000.0
2006-05-02 02:15:00,5.92336,5.92419,5.92266,5.92281,12000000.0
2006-05-02 02:16:00,5.92376,5.92442,5.92249,5.92249,18000000.0
2006-05-02 02:17:00,5.92258,5.92439,5.92241,5.92309,14000000.0
2006-05-02 02:18:00,5.92388,5.92403,5.92261,5.92379,12000000.0
2006-05-02 02:19:00,5.92337,5.92411,5.92232,5.92246,14000000.0
2006-05-02 02:20:00,5.92233,5.92404,5.92216,5.92364,13000000.0
2006-05-02 02:21:00,5.9238,5.92534,5.92335,5.92447,15000000.0
2006-05-02 02:22:00,5.92433,5.92508,5.92406,5.9249,13000000.0
2006-05-02 02:23:00,5.92486,5.9254,5.92283,5.92283,16000000.0
2006-05-02 02:24:00,5.92301,5.92425,5.92256,5.92256,17000000.0
2006-05-02 02:25:00,5.92233,5.9241,5.92233,5.92397,10000000.0
2006-05-02 02:26:00,5.92346,5.92438,5.92302,5.92414,13000000.0
2006-05-02 02:27:00,5.92533,5.92561,5.92424,5.92561,7000000.0
2006-05-02 02:28:00,5.9246,5.92574,5.92441,5.92475,9000000.0
2006-05-02 02:29:00,5.92437,5.9266,5.92437,5.92546,20000000.0
2006-05-02 02:30:00,5.92751,5.92945,5.92744,5.92945,11000000.0
2006-05-02 02:31:00,5.92878,5.92982,5.9282,5.9283,9000000.0
2006-05-02 02:32:00,5.9302,5.93048,5.92795,5.92884,13000000.0
2006-05-02 02:33:00,5.92773,5.92862,5.92691,5.92691,14000000.0
2006-05-02 02:34:00,5.92644,5.92819,5.92632,5.92716,17000000.0
2006-05-02 02:35:00,5.92787,5.92936,5.92725,5.92864,15000000.0
2006-05-02 02:36:00,5.92782,5.92974,5.92782,5.9296,14000000.0
2006-05-02 02:37:00,5.92906,5.93063,5.92901,5.92943,13000000.0
2006-05-02 02:38:00,5.92967,5.93066,5.92945,5.93066,14000000.0
2006-05-02 02:39:00,5.93038,5.93111,5.92904,5.9292,15000000.0
2006-05-02 02:40:00,5.93103,5.9313,5.92988,5.93085,12000000.0
2006-05-02 02:41:00,5.93041,5.93125,5.92899,5.93022,13000000.0
2006-05-02 02:42:00,5.92988,5.92997,5.92819,5.92997,16000000.0
2006-05-02 02:43:00,5.92871,5.92886,5.92751,5.92849,18000000.0
2006-05-02 02:44:00,5.92877,5.92886,5.92859,5.92883,10000000.0
2006-05-02 02:45:00,5.92891,5.92891,5.92859,5.92869,14000000.0
2006-05-02 02:46:00,5.9291,5.93,5.92766,5.92766,18000000.0
2006-05-02 02:47:00,5.92826,5.92842,5.92703,5.92703,17000000.0
2006-05-02 02:48:00,5.92729,5.92916,5.92726,5.92794,7000000.0
2006-05-02 02:49:00,5.92774,5.92906,5.92774,5.92786,13000000.0
2006-05-02 02:50:00,5.92801,5.92855,5.92668,5.92785,14000000.0
2006-05-02 02:51:00,5.92755,5.92859,5.92665,5.92859,15000000.0
2006-05-02 02:52:00,5.92794,5.92848,5.92621,5.92621,15000000.0
2006-05-02 02:53:00,5.92574,5.92721,5.92574,5.9262,9000000.0
2006-05-02 02:54:00,5.92807,5.92837,5.92633,5.92837,13000000.0
2006-05-02 02:55:00,5.92771,5.92925,5.9262,5.9262,11000000.0
2006-05-02 02:56:00,5.92521,5.92698,5.92521,5.92669,18000000.0
2006-05-02 02:57:00,5.92637,5.92693,5.92364,5.92536,13000000.0
2006-05-02 02:58:00,5.92481,5.92578,5.92394,5.92394,9000000.0
2006-05-02 02:59:00,5.92387,5.92535,5.92387,5.9245,14000000.0
2006-05-02 03:00:00,5.92432,5.92594,5.92432,5.92594,11000000.0
2006-05-02 03:01:00,5.9253,5.92571,5.92443,5.92566,11000000.0
2006-05-02 03:02:00,5.92609,5.92609,5.92343,5.92417,11000000.0
2006-05-02 03:03:00,5.92396,5.92478,5.92235,5.92282,23000000.0
2006-05-02 03:04:00,5.92269,5.92416,5.92269,5.92364,11000000.0
2006-05-02 03:05:00,5.92373,5.92402,5.92259,5.92259,17000000.0
2006-05-02 03:06:00,5.92376,5.92439,5.92299,5.92299,9000000.0
2006-05-02 03:07:00,5.92332,5.92428,5.92219,5.92428,15000000.0
2006-05-02 03:08:00,5.92439,5.92439,5.92193,5.92291,12000000.0
2006-05-02 03:09:00,5.9221,5.92433,5.92181,5.92348,15000000.0
2006-05-02 03:10:00,5.92437,5.92437,5.9219,5.922,19000000.0
2006-05-02 03:11:00,5.92218,5.92401,5.92195,5.92198,15000000.0
2006-05-02 03:12:00,5.92256,5.9244,5.92256,5.92372,18000000.0
2006-05-02 03:13:00,5.92294,5.92374,5.92241,5.92264,18000000.0
2006-05-02 03:14:00,5.92257,5.92317,5.92162,5.9217,10000000.0
2006-05-02 03:15:00,5.92171,5.9233,5.92169,5.92169,7000000.0
2006-05-02 03:16:00,5.92335,5.92335,5.92188,5.92279,8000000.0
2006-05-02 03:17:00,5.92252,5.92259,5.92127,5.92132,10000000.0
2006-05-02 03:18:00,5.92113,5.92293,5.92082,5.92082,15000000.0
2006-05-02 03:19:00,5.92147,5.92275,5.92118,5.9212,10000000.0
2006-05-02 03:20:00,5.92097,5.92222,5.92018,5.92134,16000000.0
2006-05-02 03:21:00,5.92095,5.92173,5.92047,5.92096,11000000.0
2006-05-02 03:22:00,5.9213,5.92236,5.92062,5.92062,10000000.0
2006-05-02 03:23:00,5.92028,5.92228,5.92028,5.92096,12000000.0
2006-05-02 03:24:00,5.92071,5.92264,5.92071,5.92194,13000000.0
2006-05-02 03:25:00,5.9223,5.92322,5.92174,5.9228,11000000.0
2006-05-02 03:26:00,5.92227,5.92357,5.92124,5.92253,13000000.0
2006-05-02 03:27:00,5.92289,5.92371,5.92184,5.92274,14000000.0
2006-05-02 03:28:00,5.92263,5.92282,5.92161,5.92266,18000000.0
2006-05-02 03:29:00,5.92252,5.92268,5.92145,5.92145,15000000.0
2006-05-02 03:30:00,5.92133,5.92289,5.92123,5.92259,10000000.0
2006-05-02 03:31:00,5.9244,5.9244,5.92192,5.92437,13000000.0
2006-05-02 03:32:00,5.9245,5.92472,5.92384,5.92472,16000000.0
2006-05-02 03:33:00,5.92297,5.92454,5.92258,5.92258,13000000.0
2006-05-02 03:34:00,5.92223,5.92269,5.92147,5.92229,16000000.0
2006-05-02 03:35:00,5.92308,5.92385,5.92207,5.92207,10000000.0
2006-05-02 03:36:00,5.9217,5.92379,5.9217,5.92253,11000000.0
2006-05-02 03:37:00,5.92217,5.92455,5.92214,5.92246,13000000.0
2006-05-02 03:38:00,5.92318,5.92318,5.92171,5.92251,13000000.0
2006-05-02 03:39:00,5.92307,5.92391,5.92258,5.9229,13000000.0
2006-05-02 03:40:00,5.92286,5.92303,5.92187,5.92303,12000000.0
2006-05-02 03:41:00,5.92363,5.92449,5.92284,5.92324,16000000.0
2006-05-02 03:42:00,5.92217,5.92258,5.9212,5.92194,21000000.0
2006-05-02 03:43:00,5.9217,5.92268,5.92073,5.9224,18000000.0
2006-05-02 03:44:00,5.92151,5.92287,5.9214,5.92287,15000000.0
2006-05-02 03:45:00,5.92182,5.92197,5.92001,5.92001,9000000.0
2006-05-02 03:46:00,5.92164,5.92176,5.92034,5.92034,8000000.0
2006-05-02 03:47:00,5.9206,5.92222,5.9206,5.92135,11000000.0
2006-05-02 03:48:00,5.92133,5.92154,5.92003,5.92003,9000000.0
2006-05-02 03:49:00,5.92109,5.92109,5.91906,5.92027,16000000.0
2006-05-02 03:50:00,5.91968,5.92053,5.91845,5.91913,19000000.0
2006-05-02 03:51:00,5.91886,5.91905,5.91813,5.9189,9000000.0
2006-05-02 03:52:00,5.9193,5.92052,5.91903,5.91962,19000000.0
2006-05-02 03:53:00,5.91937,5.9203,5.91873,5.91953,10000000.0
2006-05-02 03:54:00,5.91916,5.91991,5.91788,5.91934,17000000.0
2006-05-02 03:55:00,5.91931,5.91977,5.91864,5.91883,16000000.0
2006-05-02 03:56:00,5.92004,5.92013,5.91818,5.91818,7000000.0
2006-05-02 03:57:00,5.91973,5.91973,5.91833,5.91906,11000000.0
2006-05-02 03:58:00,5.91906,5.91973,5.91832,5.91924,12000000.0
2006-05-02 03:59:00,5.91969,5.92054,5.91858,5.91941,17000000.0
2006-05-02 04:00:00,5.91949,5.91999,5.91854,5.91932,12000000.0
2006-05-02 04:01:00,5.91927,5.92075,5.91847,5.91868,16000000.0
2006-05-02 04:02:00,5.91829,5.9199,5.91797,5.91875,14000000.0
2006-05-02 04:03:00,5.91769,5.91947,5.91749,5.91832,12000000.0
2006-05-02 04:04:00,5.91894,5.91912,5.91728,5.91861,16000000.0
2006-05-02 04:05:00,5.91863,5.91863,5.91726,5.91814,13000000.0
2006-05-02 04:06:00,5.91785,5.91807,5.9178,5.91783,16000000.0
2006-05-02 04:07:00,5.91824,5.91948,5.91793,5.91864,13000000.0
2006-05-02 04:08:00,5.9181,5.91929,5.91729,5.91773,14000000.0
2006-05-02 04:09:00,5.91927,5.91932,5.9174,5.9174,10000000.0
2006-05-02 04:10:00,5.91741,5.91952,5.91741,5.91845,12000000.0
2006-05-02 04:11:00,5.91874,5.91874,5.91731,5.91731,14000000.0
2006-05-02 04:12:00,5.91688,5.91703,5.91675,5.91675,19000000.0
2006-05-02 04:13:00,5.91679,5.91704,5.91672,5.91693,20000000.0
2006-05-02 04:14:00,5.91711,5.91711,5.9168,5.91699,12000000.0
2006-05-02 04:15:00,5.91711,5.91814,5.91711,5.91814,8000000.0
2006-05-02 04:16:00,5.91728,5.91966,5.9171,5.9171,13000000.0
2006-05-02 04:17:00,5.91734,5.91853,5.91734,5.91853,15000000.0
2006-05-02 04:18:00,5.91894,5.91902,5.91741,5.91831,9000000.0
2006-05-02 04:19:00,5.91813,5.91906,5.91813,5.91906,12000000.0
2006-05-02 04:20:00,5.91844,5.91844,5.91733,5.91733,9000000.0
2006-05-02 04:21:00,5.91703,5.91725,5.91696,5.91696,17000000.0
2006-05-02 04:22:00,5.91717,5.91717,5.91682,5.91692,14000000.0
2006-05-02 04:23:00,5.9172,5.9172,5.91684,5.91685,10000000.0
2006-05-02 04:24:00,5.91725,5.9192,5.91725,5.91908,12000000.0
2006-05-02 04:25:00,5.91941,5.91985,5.91817,5.91817,10000000.0
2006-05-02 04:26:00,5.91923,5.92039,5.91863,5.91992,7000000.0
2006-05-02 04:27:00,5.92045,5.92045,5.91899,5.91987,15000000.0
2006-05-02 04:28:00,5.91881,5.91959,5.91848,5.91848,7000000.0
2006-05-02 04:29:00,5.91792,5.91792,5.91759,5.91784,14000000.0
2006-05-02 04:30:00,5.91861,5.92039,5.91861,5.92039,11000000.0
2006-05-02 04:31:00,5.91929,5.92001,5.91828,5.91849,15000000.0
2006-05-02 04:32:00,5.91797,5.91998,5.91794,5.91827,17000000.0
2006-05-02 04:33:00,5.91945,5.91948,5.91778,5.91793,14000000.0
2006-05-02 04:34:00,5.9182,5.9202,5.9182,5.9185,9000000.0
2006-05-02 04:35:00,5.91857,5.92,5.91764,5.91764,12000000.0
2006-05-02 04:36:00,5.91776,5.91895,5.91758,5.91765,12000000.0
2006-05-02 04:37:00,5.91882,5.91967,5.91736,5.91736,12000000.0
2006-05-02 04:38:00,5.91729,5.91908,5.91729,5.91901,11000000.0
2006-05-02 04:39:00,5.91942,5.91944,5.91913,5.91923,17000000.0
2006-05-02 04:40:00,5.91872,5.91955,5.91821,5.91911,9000000.0
2006-05-02 04:41:00,5.919,5.91908,5.91879,5.91891,10000000.0
2006-05-02 04:42:00,5.91894,5.91903,5.91891,5.91903,8000000.0
2006-05-02 04:43:00,5.91873,5.91975,5.91832,5.91964,18000000.0
2006-05-02 04:44:00,5.91951,5.91998,5.91837,5.91916,9000000.0
2006-05-02 04:45:00,5.91894,5.91954,5.91804,5.91804,9000000.0
2006-05-02 04:46:00,5.91968,5.92008,5.91832,5.91862,16000000.0
2006-05-02 04:47:00,5.91827,5.91948,5.91827,5.91924,12000000.0
2006-05-02 04:48:00,5.92024,5.92084,5.91963,5.91984,10000000.0
2006-05-02 04:49:00,5.91986,5.9206,5.91914,5.92021,16000000.0
2006-05-02 04:50:00,5.92079,5.92116,5.91947,5.92012,16000000.0
2006-05-02 04:51:00,5.92014,5.92112,5.91904,5.92003,20000000.0
2006-05-02 04:52:00,5.9199,5.92008,5.91981,5.91996,13000000.0
2006-05-02 04:53:00,5.91997,5.92053,5.91892,5.91892,11000000.0
2006-05-02 04:54:00,5.91901,5.92119,5.91811,5.91811,11000000.0
2006-05-02 04:55:00,5.91799,5.92026,5.91799,5.91962,12000000.0
2006-05-02 04:56:00,5.91976,5.92019,5.91813,5.91865,16000000.0
2006-05-02 04:57:00,5.91865,5.92021,5.91865,5.91987,7000000.0
2006-05-02 04:58:00,5.91977,5.92101,5.91884,5.91967,13000000.0
2006-05-02 04:59:00,5.91962,5.91978,5.91846,5.91846,17000000.0
2006-05-02 05:00:00,5.91819,5.91902,5.91817,5.91817,10000000.0
2006-05-02 05:01:00,5.91883,5.92037,5.91883,5.91976,13000000.0
2006-05-02 05:02:00,5.9193,5.92002,5.91824,5.91996,18000000.0
2006-05-02 05:03:00,5.91893,5.91959,5.91845,5.91845,9000000.0
2006-05-02 05:04:00,5.91792,5.91805,5.91777,5.91783,12000000.0
2006-05-02 05:05:00,5.91889,5.91979,5.91804,5.91909,10000000.0
2006-05-02 05:06:00,5.91971,5.92022,5.91906,5.91933,20000000.0
2006-05-02 05:07:00,5.91901,5.91919,5.91892,5.91909,10000000.0
2006-05-02 05:08:00,5.91968,5.92123,5.91968,5.92089,17000000.0
2006-05-02 05:09:00,5.92073,5.92101,5.91945,5.91945,15000000.0
2006-05-02 05:10:00,5.9196,5.92066,5.91949,5.92059,10000000.0
2006-05-02 05:11:00,5.92091,5.92141,5.91916,5.91916,16000000.0
2006-05-02 05:12:00,5.91925,5.92065,5.91925,5.91972,7000000.0
2006-05-02 05:13:00,5.92023,5.9204,5.92012,5.92015,12000000.0
2006-05-02 05:14:00,5.92006,5.9204,5.92006,5.92038,14000000.0
2006-05-02 05:15:00,5.92025,5.92039,5.92012,5.92028,16000000.0
2006-05-02 05:16:00,5.9199,5.92087,5.9192,5.92065,15000000.0
2006-05-02 05:17:00,5.9202,5.9202,5.91867,5.91964,10000000.0
2006-05-02 05:18:00,5.91982,5.92053,5.91912,5.92013,13000000.0
2006-05-02 05:19:00,5.9202,5.92103,5.9181,5.91822,13000000.0
2006-05-02 05:20:00,5.91785,5.91798,5.91768,5.91788,20000000.0
2006-05-02 05:21:00,5.91849,5.91984,5.9183,5.9183,9000000.0
2006-05-02 05:22:00,5.91823,5.91923,5.91823,5.91916,17000000.0
2006-05-02 05:23:00,5.91945,5.91973,5.91943,5.91959,14000000.0
2006-05-02 05:24:00,5.91939,5.92064,5.91837,5.91837,19000000.0
2006-05-02 05:25:00,5.9195,5.91966,5.91941,5.91955,13000000.0
2006-05-02 05:26:00,5.91927,5.92004,5.91864,5.91962,13000000.0
2006-05-02 05:27:00,5.91964,5.92041,5.91895,5.91982,13000000.0
2006-05-02 05:28:00,5.92041,5.92061,5.91947,5.92036,10000000.0
2006-05-02 05:29:00,5.92051,5.92089,5.91957,5.92089,17000000.0
2006-05-02 05:30:00,5.92083,5.92132,5.91951,5.92043,21000000.0
2006-05-02 05:31:00,5.92057,5.92119,5.91981,5.92066,13000000.0
2006-05-02 05:32:00,5.92058,5.92071,5.91933,5.91936,16000000.0
2006-05-02 05:33:00,5.91906,5.91928,5.91898,5.91912,13000000.0
2006-05-02 05:34:00,5.91946,5.92102,5.91946,5.9204,13000000.0
2006-05-02 05:35:00,5.92042,5.92072,5.91927,5.92072,14000000.0
2006-05-02 05:36:00,5.92069,5.92069,5.91903,5.91934,18000000.0
2006-05-02 05:37:00,5.91928,5.92161,5.91921,5.91963,12000000.0
2006-05-02 05:38:00,5.91963,5.92187,5.91953,5.92187,13000000.0
2006-05-02 05:39:00,5.92095,5.92117,5.91978,5.91978,21000000.0
2006-05-02 05:40:00,5.91992,5.92195,5.91992,5.9205,14000000.0
2006-05-02 05:41:00,5.92014,5.92164,5.92008,5.921,13000000.0
2006-05-02 05:42:00,5.92035,5.92091,5.91978,5.91978,8000000.0
2006-05-02 05:43:00,5.92094,5.92135,5.91993,5.92095,13000000.0
2006-05-02 05:44:00,5.92087,5.92094,5.92071,5.92075,13000000.0
2006-05-02 05:45:00,5.92104,5.92196,5.92074,5.92074,24000000.0
2006-05-02 05:46:00,5.92131,5.92229,5.92068,5.92204,14000000.0
2006-05-02 05:47:00,5.92126,5.92209,5.92086,5.92095,11000000.0
2006-05-02 05:48:00,5.92146,5.92224,5.92091,5.92163,18000000.0
2006-05-02 05:49:00,5.9211,5.92142,5.9211,5.92118,10000000.0
2006-05-02 05:50:00,5.92116,5.92123,5.92098,5.92103,10000000.0
2006-05-02 05:51:00,5.92126,5.92132,5.921,5.92118,11000000.0
2006-05-02 05:52:00,5.92122,5.92128,5.92092,5.92128,19000000.0
2006-05-02 05:53:00,5.92131,5.92138,5.92112,5.92121,15000000.0
2006-05-02 05:54:00,5.92125,5.92126,5.92107,5.92115,7000000.0
2006-05-02 05:55:00,5.92212,5.92212,5.92025,5.92025,12000000.0
2006-05-02 05:56:00,5.92013,5.92231,5.92013,5.9213,16000000.0
2006-05-02 05:57:00,5.92079,5.92079,5.92008,5.92008,11000000.0
2006-05-02 05:58:00,5.92017,5.92115,5.92006,5.92072,22000000.0
2006-05-02 05:59:00,5.92045,5.92154,5.91949,5.91949,9000000.0
2006-05-02 06:00:00,5.91929,5.92131,5.91929,5.92092,17000000.0
2006-05-02 06:01:00,5.92098,5.9211,5.91951,5.91951,18000000.0
2006-05-02 06:02:00,5.92052,5.92141,5.9202,5.92064,18000000.0
2006-05-02 06:03:00,5.92093,5.92121,5.91895,5.91954,16000000.0
2006-05-02 06:04:00,5.91947,5.92093,5.91936,5.91936,8000000.0
2006-05-02 06:05:00,5.91896,5.92062,5.91896,5.92041,10000000.0
2006-05-02 06:06:00,5.92065,5.92096,5.92062,5.92093,27000000.0
2006-05-02 06:07:00,5.92044,5.92044,5.91904,5.92013,17000000.0
2006-05-02 06:08:00,5.9202,5.9212,5.91987,5.92059,14000000.0
2006-05-02 06:09:00,5.92001,5.92196,5.91949,5.92142,13000000.0
2006-05-02 06:10:00,5.92099,5.92228,5.91989,5.92228,14000000.0
2006-05-02 06:11:00,5.922,5.92209,5.9207,5.92156,16000000.0
2006-05-02 06:12:00,5.92145,5.92147,5.92099,5.92105,17000000.0
2006-05-02 06:13:00,5.92134,5.92249,5.92134,5.92147,14000000.0
2006-05-02 06:14:00,5.92112,5.92132,5.92106,5.92127,12000000.0
2006-05-02 06:15:00,5.92131,5.92265,5.92073,5.92178,13000000.0
2006-05-02 06:16:00,5.92209,5.92371,5.92092,5.92092,14000000.0
2006-05-02 06:17:00,5.92219,5.92303,5.92155,5.92155,11000000.0
2006-05-02 06:18:00,5.92259,5.92306,5.92116,5.92304,12000000.0
2006-05-02 06:19:00,5.92162,5.92249,5.92135,5.92135,19000000.0
2006-05-02 06:20:00,5.92118,5.92248,5.92118,5.92218,11000000.0
2006-05-02 06:21:00,5.92215,5.92323,5.92215,5.92284,9000000.0
2006-05-02 06:22:00,5.923,5.92385,5.92209,5.92283,22000000.0
2006-05-02 06:23:00,5.92316,5.92451,5.92163,5.92418,18000000.0
2006-05-02 06:24:00,5.92304,5.92322,5.92211,5.92321,8000000.0
2006-05-02 06:25:00,5.92338,5.92338,5.92241,5.9233,9000000.0
2006-05-02 06:26:00,5.92299,5.92299,5.92172,5.92299,13000000.0
2006-05-02 06:27:00,5.92282,5.92403,5.92231,5.92256,15000000.0
2006-05-02 06:28:00,5.9218,5.92192,5.92167,5.92186,18000000.0
2006-05-02 06:29:00,5.92225,5.92456,5.92225,5.92394,16000000.0
2006-05-02 06:30:00,5.92426,5.92489,5.92398,5.92489,10000000.0
2006-05-02 06:31:00,5.92487,5.92487,5.92376,5.92456,13000000.0
2006-05-02 06:32:00,5.92531,5.92547,5.92323,5.92459,10000000.0
2006-05-02 06:33:00,5.9246,5.9246,5.92268,5.92268,10000000.0
2006-05-02 06:34:00,5.92281,5.92646,5.92281,5.92575,15000000.0
2006-05-02 06:35:00,5.92586,5.92648,5.92484,5.92484,13000000.0
2006-05-02 06:36:00,5.92591,5.92646,5.92434,5.92438,23000000.0
2006-05-02 06:37:00,5.92376,5.92591,5.92329,5.92329,11000000.0
2006-05-02 06:38:00,5.925,5.92623,5.92451,5.92585,17000000.0
2006-05-02 06:39:00,5.92478,5.92615,5.92433,5.92515,8000000.0
2006-05-02 06:40:00,5.92428,5.92513,5.9234,5.92371,15000000.0
2006-05-02 06:41:00,5.92452,5.92492,5.92385,5.92432,15000000.0
2006-05-02 06:42:00,5.92342,5.92484,5.92297,5.92448,16000000.0
2006-05-02 06:43:00,5.92479,5.92539,5.92406,5.92406,12000000.0
2006-05-02 06:44:00,5.92285,5.92405,5.92248,5.92248,13000000.0
2006-05-02 06:45:00,5.92297,5.92365,5.92124,5.9222,14000000.0
2006-05-02 06:46:00,5.92138,5.92239,5.92042,5.92239,12000000.0
2006-05-02 06:47:00,5.92217,5.92217,5.92091,5.92133,11000000.0
2006-05-02 06:48:00,5.92215,5.92288,5.92151,5.92274,15000000.0
2006-05-02 06:49:00,5.92239,5.9233,5.92134,5.92134,17000000.0
2006-05-02 06:50:00,5.921,5.9232,5.92095,5.92289,13000000.0
2006-05-02 06:51:00,5.92227,5.92324,5.92224,5.92224,8000000.0
2006-05-02 06:52:00,5.92308,5.92433,5.92242,5.92277,14000000.0
2006-05-02 06:53:00,5.92381,5.92424,5.92207,5.92424,13000000.0
2006-05-02 06:54:00,5.92299,5.92344,5.9221,5.92344,8000000.0
2006-05-02 06:55:00,5.92331,5.92338,5.92155,5.92338,10000000.0
2006-05-02 06:56:00,5.92199,5.9233,5.92164,5.92285,11000000.0
2006-05-02 06:57:00,5.92249,5.92366,5.92088,5.92199,17000000.0
2006-05-02 06:58:00,5.9217,5.92289,5.92128,5.92289,12000000.0
2006-05-02 06:59:00,5.92252,5.92252,5.92107,5.92156,14000000.0
2006-05-02 07:00:00,5.92219,5.92304,5.92106,5.92119,11000000.0
2006-05-02 07:01:00,5.92148,5.92159,5.9205,5.92125,10000000.0
2006-05-02 07:02:00,5.9217,5.92219,5.92019,5.921,14000000.0
2006-05-02 07:03:00,5.92115,5.92178,5.92036,5.92113,7000000.0
2006-05-02 07:04:00,5.92239,5.92239,5.92048,5.92106,16000000.0
2006-05-02 07:05:00,5.92078,5.92165,5.91958,5.92065,15000000.0
2006-05-02 07:06:00,5.92065,5.92194,5.9202,5.92142,16000000.0
2006-05-02 07:07:00,5.92051,5.92147,5.91968,5.92074,12000000.0
2006-05-02 07:08:00,5.92015,5.9212,5.91993,5.9212,8000000.0
2006-05-02 07:09:00,5.92017,5.92099,5.91927,5.91927,8000000.0
2006-05-02 07:10:00,5.91925,5.921,5.91909,5.9195,16000000.0
2006-05-02 07:11:00,5.92066,5.92113,5.91904,5.91993,17000000.0
2006-05-02 07:12:00,5.92055,5.92081,5.91879,5.91879,20000000.0
2006-05-02 07:13:00,5.9205,5.92064,5.91861,5.91943,18000000.0
2006-05-02 07:14:00,5.91923,5.92086,5.91923,5.91952,11000000.0
2006-05-02 07:15:00,5.91912,5.91988,5.91878,5.91897,18000000.0
2006-05-02 07:16:00,5.91892,5.92005,5.91892,5.92005,18000000.0
2006-05-02 07:17:00,5.9199,5.92194,5.91922,5.92194,12000000.0
2006-05-02 07:18:00,5.92175,5.92239,5.92014,5.92014,18000000.0
2006-05-02 07:19:00,5.92245,5.92245,5.92095,5.92198,14000000.0
2006-05-02 07:20:00,5.92259,5.92259,5.92004,5.92165,18000000.0
2006-05-02 07:21:00,5.92216,5.92244,5.9211,5.92244,13000000.0
2006-05-02 07:22:00,5.92239,5.92361,5.9217,5.92333,14000000.0
2006-05-02 07:23:00,5.9233,5.92333,5.92211,5.9222,15000000.0
2006-05-02 07:24:00,5.92292,5.92322,5.92147,5.92243,16000000.0
2006-05-02 07:25:00,5.92215,5.92264,5.92135,5.92143,15000000.0
2006-05-02 07:26:00,5.92125,5.92285,5.92125,5.92285,13000000.0
2006-05-02 07:27:00,5.92138,5.92263,5.92111,5.92245,12000000.0
2006-05-02 07:28:00,5.92306,5.92375,5.92187,5.92228,22000000.0
2006-05-02 07:29:00,5.92353,5.9239,5.92213,5.92322,16000000.0
2006-05-02 07:30:00,5.92175,5.92282,5.92109,5.92109,14000000.0
2006-05-02 07:31:00,5.92287,5.92412,5.9224,5.92281,13000000.0
2006-05-02 07:32:00,5.92332,5.92402,5.9226,5.9235,9000000.0
2006-05-02 07:33:00,5.92391,5.92453,5.92283,5.92357,7000000.0
2006-05-02 07:34:00,5.92269,5.92451,5.92269,5.92451,18000000.0
2006-05-02 07:35:00,5.92486,5.92486,5.92292,5.92395,9000000.0
2006-05-02 07:36:00,5.9239,5.92463,5.92294,5.92407,13000000.0
2006-05-02 07:37:00,5.92389,5.92434,5.92263,5.92295,11000000.0
2006-05-02 07:38:00,5.92253,5.92456,5.92253,5.92408,11000000.0
2006-05-02 07:39:00,5.92455,5.92465,5.92232,5.92431,19000000.0
2006-05-02 07:40:00,5.92366,5.92517,5.92366,5.92482,11000000.0
2006-05-02 07:41:00,5.92586,5.92588,5.92544,5.92557,7000000.0
2006-05-02 07:42:00,5.92473,5.92539,5.92338,5.9234,13000000.0
2006-05-02 07:43:00,5.92342,5.92435,5.92342,5.92383,14000000.0
2006-05-02 07:44:00,5.92358,5.92498,5.92343,5.92431,10000000.0
2006-05-02 07:45:00,5.92304,5.9239,5.92236,5.92296,8000000.0
2006-05-02 07:46:00,5.92404,5.92404,5.92162,5.92162,13000000.0
2006-05-02 07:47:00,5.92292,5.9241,5.92213,5.92254,15000000.0
2006-05-02 07:48:00,5.92361,5.92411,5.92291,5.9236,13000000.0
2006-05-02 07:49:00,5.9238,5.9242,5.92254,5.9242,10000000.0
2006-05-02 07:50:00,5.92363,5.92517,5.92278,5.92517,17000000.0
2006-05-02 07:51:00,5.92521,5.92558,5.9237,5.92429,16000000.0
2006-05-02 07:52:00,5.92567,5.92605,5.92439,5.92556,13000000.0
2006-05-02 07:53:00,5.92408,5.92489,5.92406,5.92464,10000000.0
2006-05-02 07:54:00,5.92451,5.92483,5.9235,5.92369,11000000.0
2006-05-02 07:55:00,5.92388,5.92529,5.92356,5.92425,12000000.0
2006-05-02 07:56:00,5.92454,5.92524,5.92399,5.92448,13000000.0
2006-05-02 07:57:00,5.92466,5.92696,5.92466,5.92696,8000000.0
2006-05-02 07:58:00,5.92589,5.92714,5.92512,5.92663,14000000.0
2006-05-02 07:59:00,5.92711,5.92837,5.92605,5.92837,15000000.0
2006-05-02 08:00:00,5.92739,5.92744,5.92612,5.92674,10000000.0
2006-05-02 08:01:00,5.92617,5.92747,5.92478,5.92558,13000000.0
2006-05-02 08:02:00,5.92534,5.92747,5.92534,5.92581,14000000.0
2006-05-02 08:03:00,5.92554,5.92701,5.92497,5.92622,12000000.0
2006-05-02 08:04:00,5.92599,5.92632,5.92517,5.92533,16000000.0
2006-05-02 08:05:00,5.92589,5.92639,5.92487,5.92598,14000000.0
2006-05-02 08:06:00,5.92579,5.92644,5.92495,5.92555,19000000.0
2006-05-02 08:07:00,5.92505,5.92606,5.92405,5.92484,19000000.0
2006-05-02 08:08:00,5.9252,5.9252,5.92355,5.92355,11000000.0
2006-05-02 08:09:00,5.92326,5.92394,5.92221,5.92221,10000000.0
2006-05-02 08:10:00,5.92183,5.92382,5.92183,5.92219,16000000.0
2006-05-02 08:11:00,5.9204,5.92183,5.92022,5.92179,9000000.0
2006-05-02 08:12:00,5.92224,5.92289,5.92088,5.92289,10000000.0
2006-05-02 08:13:00,5.92205,5.92392,5.92167,5.92319,11000000.0
2006-05-02 08:14:00,5.92359,5.92359,5.92083,5.92157,12000000.0
2006-05-02 08:15:00,5.92074,5.92274,5.92022,5.92274,15000000.0
2006-05-02 08:16:00,5.92252,5.92252,5.92024,5.92168,14000000.0
2006-05-02 08:17:00,5.92155,5.92155,5.92019,5.92122,10000000.0
2006-05-02 08:18:00,5.92094,5.92094,5.9195,5.9195,9000000.0
2006-05-02 08:19:00,5.92051,5.92175,5.92051,5.92088,11000000.0
2006-05-02 08:20:00,5.92217,5.92427,5.92162,5.92427,11000000.0
2006-05-02 08:21:00,5.92425,5.92448,5.92183,5.92397,20000000.0
2006-05-02 08:22:00,5.92348,5.92387,5.9224,5.92328,8000000.0
2006-05-02 08:23:00,5.92289,5.92304,5.92116,5.92238,12000000.0
2006-05-02 08:24:00,5.92258,5.92335,5.92152,5.92257,13000000.0
2006-05-02 08:25:00,5.92332,5.92368,5.9223,5.9223,12000000.0
2006-05-02 08:26:00,5.92369,5.9242,5.92289,5.92376,13000000.0
2006-05-02 08:27:00,5.9226,5.9241,5.92243,5.92305,11000000.0
2006-05-02 08:28:00,5.92306,5.92508,5.92305,5.92305,8000000.0
2006-05-02 08:29:00,5.92243,5.92423,5.92237,5.92283,12000000.0
2006-05-02 08:30:00,5.9228,5.92343,5.92207,5.92304,11000000.0
2006-05-02 08:31:00,5.92309,5.92349,5.92095,5.92278,10000000.0
2006-05-02 08:32:00,5.92158,5.92346,5.92128,5.92128,13000000.0
2006-05-02 08:33:00,5.92232,5.92337,5.92098,5.92098,11000000.0
2006-05-02 08:34:00,5.92259,5.92497,5.92212,5.92385,17000000.0
2006-05-02 08:35:00,5.92302,5.9241,5.92302,5.92354,11000000.0
2006-05-02 08:36:00,5.92264,5.92559,5.92264,5.92477,10000000.0
2006-05-02 08:37:00,5.92428,5.92558,5.92312,5.9232,9000000.0
2006-05-02 08:38:00,5.92412,5.92472,5.92257,5.92304,18000000.0
2006-05-02 08:39:00,5.92406,5.92419,5.92247,5.92301,8000000.0
2006-05-02 08:40:00,5.92344,5.92446,5.92306,5.92427,7000000.0
2006-05-02 08:41:00,5.92368,5.92561,5.92334,5.92533,16000000.0
2006-05-02 08:42:00,5.92548,5.92667,5.92389,5.92604,14000000.0
2006-05-02 08:43:00,5.92639,5.92739,5.9254,5.92562,12000000.0
2006-05-02 08:44:00,5.92592,5.92663,5.925,5.925,9000000.0
2006-05-02 08:45:00,5.92625,5.92719,5.92517,5.92689,18000000.0
2006-05-02 08:46:00,5.92664,5.92664,5.92442,5.92593,14000000.0
2006-05-02 08:47:00,5.92539,5.92762,5.92539,5.92663,18000000.0
2006-05-02 08:48:00,5.92742,5.92782,5.92546,5.92636,12000000.0
2006-05-02 08:49:00,5.92744,5.92784,5.92559,5.92647,14000000.0
2006-05-02 08:50:00,5.92816,5.92816,5.92641,5.92715,16000000.0
2006-05-02 08:51:00,5.92875,5.92965,5.92766,5.92932,21000000.0
2006-05-02 08:52:00,5.92881,5.92917,5.92756,5.92838,20000000.0
2006-05-02 08:53:00,5.92839,5.92855,5.92713,5.92855,7000000.0
2006-05-02 08:54:00,5.92803,5.92846,5.92725,5.92772,17000000.0
2006-05-02 08:55:00,5.92872,5.92921,5.92728,5.92809,12000000.0
2006-05-02 08:56:00,5.92778,5.93117,5.92778,5.93111,17000000.0
2006-05-02 08:57:00,5.93078,5.93103,5.92791,5.92791,16000000.0
2006-05-02 08:58:00,5.92892,5.92913,5.92645,5.92785,12000000.0
2006-05-02 08:59:00,5.92857,5.92988,5.92808,5.92964,13000000.0
2006-05-02 09:00:00,5.92992,5.93054,5.92855,5.92938,17000000.0
2006-05-02 09:01:00,5.92996,5.93025,5.92824,5.92824,13000000.0
2006-05-02 09:02:00,5.92897,5.93069,5.92897,5.92909,8000000.0
2006-05-02 09:03:00,5.92868,5.92893,5.92573,5.92573,16000000.0
2006-05-02 09:04:00,5.9276,5.92783,5.92617,5.92649,8000000.0
2006-05-02 09:05:00,5.92779,5.92812,5.92658,5.92756,11000000.0
2006-05-02 09:06:00,5.92753,5.92828,5.92698,5.92756,10000000.0
2006-05-02 09:07:00,5.92831,5.92831,5.92528,5.92673,10000000.0
2006-05-02 09:08:00,5.92592,5.92676,5.92353,5.92637,19000000.0
2006-05-02 09:09:00,5.92544,5.92614,5.9245,5.92517,16000000.0
2006-05-02 09:10:00,5.92598,5.92624,5.92481,5.92537,8000000.0
2006-05-02 09:11:00,5.92603,5.92624,5.92445,5.92577,11000000.0
2006-05-02 09:12:00,5.92571,5.92611,5.92479,5.9249,16000000.0
2006-05-02 09:13:00,5.92494,5.92494,5.92313,5.92463,15000000.0
2006-05-02 09:14:00,5.92486,5.92509,5.92287,5.92287,17000000.0
2006-05-02 09:15:00,5.92379,5.92555,5.92315,5.92315,12000000.0
2006-05-02 09:16:00,5.92419,5.92504,5.92158,5.92407,14000000.0
2006-05-02 09:17:00,5.92425,5.92462,5.92267,5.92294,14000000.0
2006-05-02 09:18:00,5.92439,5.9252,5.92285,5.92395,18000000.0
2006-05-02 09:19:00,5.92394,5.92507,5.92112,5.92435,14000000.0
2006-05-02 09:20:00,5.92438,5.92438,5.9198,5.92154,18000000.0
2006-05-02 09:21:00,5.91982,5.92021,5.91891,5.91983,17000000.0
2006-05-02 09:22:00,5.91957,5.9213,5.91788,5.9213,13000000.0
2006-05-02 09:23:00,5.92054,5.92134,5.91941,5.91941,12000000.0
2006-05-02 09:24:00,5.92095,5.9214,5.91978,5.92109,14000000.0
2006-05-02 09:25:00,5.92113,5.92213,5.92022,5.92213,9000000.0
2006-05-02 09:26:00,5.92147,5.92172,5.91987,5.92079,13000000.0
2006-05-02 09:27:00,5.92128,5.92224,5.92086,5.92207,13000000.0
2006-05-02 09:28:00,5.92073,5.92243,5.92047,5.92137,19000000.0
2006-05-02 09:29:00,5.9227,5.92325,5.92159,5.92268,14000000.0
2006-05-02 09:30:00,5.92276,5.92341,5.92086,5.92286,15000000.0
2006-05-02 09:31:00,5.92239,5.92356,5.92133,5.92225,11000000.0
2006-05-02 09:32:00,5.92027,5.92261,5.92027,5.92188,16000000.0
2006-05-02 09:33:00,5.92213,5.92284,5.92132,5.92279,9000000.0
2006-05-02 09:34:00,5.92267,5.92267,5.91941,5.92086,18000000.0
2006-05-02 09:35:00,5.92062,5.92062,5.91844,5.91957,14000000.0
2006-05-02 09:36:00,5.91906,5.91933,5.91689,5.91729,16000000.0
2006-05-02 09:37:00,5.91681,5.91681,5.91441,5.91568,20000000.0
2006-05-02 09:38:00,5.91364,5.9158,5.91364,5.91574,19000000.0
2006-05-02 09:39:00,5.91634,5.91634,5.91383,5.91514,16000000.0
2006-05-02 09:40:00,5.91469,5.91498,5.91258,5.91364,12000000.0
2006-05-02 09:41:00,5.91425,5.91435,5.91228,5.91405,18000000.0
2006-05-02 09:42:00,5.91488,5.91488,5.91277,5.9133,16000000.0
2006-05-02 09:43:00,5.91214,5.91221,5.90977,5.91044,15000000.0
2006-05-02 09:44:00,5.91029,5.91029,5.90827,5.90953,13000000.0
2006-05-02 09:45:00,5.90933,5.91028,5.90883,5.90976,13000000.0
2006-05-02 09:46:00,5.90941,5.90971,5.90677,5.90971,17000000.0
2006-05-02 09:47:00,5.90951,5.91033,5.908,5.908,13000000.0
2006-05-02 09:48:00,5.9096,5.91146,5.90866,5.91089,16000000.0
2006-05-02 09:49:00,5.91084,5.91155,5.90905,5.91092,17000000.0
2006-05-02 09:50:00,5.91107,5.91266,5.91024,5.91239,12000000.0
2006-05-02 09:51:00,5.91282,5.91282,5.91121,5.91176,16000000.0
2006-05-02 09:52:00,5.91232,5.9134,5.91169,5.91241,16000000.0
2006-05-02 09:53:00,5.91188,5.91308,5.91047,5.91304,15000000.0
2006-05-02 09:54:00,5.91335,5.91399,5.91231,5.91353,15000000.0
2006-05-02 09:55:00,5.91385,5.91462,5.91257,5.91458,15000000.0
2006-05-02 09:56:00,5.91395,5.91416,5.91255,5.91416,17000000.0
2006-05-02 09:57:00,5.91421,5.91428,5.91263,5.91327,12000000.0
2006-05-02 09:58:00,5.91366,5.91546,5.91365,5.91516,14000000.0
2006-05-02 09:59:00,5.91394,5.91591,5.91376,5.91376,10000000.0
2006-05-02 10:00:00,5.9152,5.91529,5.91425,5.91527,11000000.0
2006-05-02 10:01:00,5.9152,5.9152,5.91311,5.91311,24000000.0
2006-05-02 10:02:00,5.913,5.91576,5.91282,5.91569,14000000.0
2006-05-02 10:03:00,5.91429,5.91609,5.91394,5.91537,16000000.0
2006-05-02 10:04:00,5.91548,5.91579,5.91464,5.91464,10000000.0
2006-05-02 10:05:00,5.91658,5.91698,5.91513,5.91657,10000000.0
2006-05-02 10:06:00,5.9158,5.91759,5.9158,5.91588,9000000.0
2006-05-02 10:07:00,5.91619,5.91688,5.91522,5.91522,11000000.0
2006-05-02 10:08:00,5.91428,5.91577,5.91413,5.91527,9000000.0
2006-05-02 10:09:00,5.91604,5.9161,5.91442,5.91592,11000000.0
2006-05-02 10:10:00,5.91544,5.91657,5.91522,5.91649,15000000.0
2006-05-02 10:11:00,5.91677,5.91677,5.91337,5.91378,16000000.0
2006-05-02 10:12:00,5.91315,5.91431,5.91273,5.91357,19000000.0
2006-05-02 10:13:00,5.91164,5.91269,5.91139,5.91255,9000000.0
2006-05-02 10:14:00,5.91355,5.91355,5.91184,5.91203,11000000.0
2006-05-02 10:15:00,5.91241,5.91264,5.91044,5.91257,8000000.0
2006-05-02 10:16:00,5.91147,5.91382,5.91079,5.91226,17000000.0
2006-05-02 10:17:00,5.91256,5.9131,5.91123,5.91175,16000000.0
2006-05-02 10:18:00,5.9124,5.9124,5.91088,5.912,16000000.0
2006-05-02 10:19:00,5.91112,5.91124,5.90929,5.91034,17000000.0
2006-05-02 10:20:00,5.91095,5.91247,5.90995,5.91207,16000000.0
2006-05-02 10:21:00,5.91315,5.91337,5.91135,5.91254,7000000.0
2006-05-02 10:22:00,5.91265,5.91359,5.91236,5.91359,10000000.0
2006-05-02 10:23:00,5.91215,5.91312,5.91128,5.91291,14000000.0
2006-05-02 10:24:00,5.91317,5.91379,5.9118,5.91328,13000000.0
2006-05-02 10:25:00,5.91296,5.91378,5.91205,5.91378,12000000.0
2006-05-02 10:26:00,5.91315,5.91406,5.91259,5.91385,11000000.0
2006-05-02 10:27:00,5.91413,5.91413,5.91225,5.91371,13000000.0
2006-05-02 10:28:00,5.91415,5.91455,5.91268,5.91268,13000000.0
2006-05-02 10:29:00,5.91292,5.91327,5.91228,5.91312,11000000.0
2006-05-02 10:30:00,5.91323,5.91323,5.91119,5.91125,9000000.0
2006-05-02 10:31:00,5.91116,5.91201,5.90939,5.91019,16000000.0
2006-05-02 10:32:00,5.90865,5.9103,5.90865,5.91022,9000000.0
2006-05-02 10:33:00,5.90953,5.91025,5.90825,5.90962,12000000.0
2006-05-02 10:34:00,5.90916,5.9096,5.90772,5.90907,11000000.0
2006-05-02 10:35:00,5.91015,5.91065,5.90823,5.90933,17000000.0
2006-05-02 10:36:00,5.9094,5.90944,5.90633,5.9079,10000000.0
2006-05-02 10:37:00,5.90872,5.90872,5.90748,5.9083,15000000.0
2006-05-02 10:38:00,5.90836,5.90836,5.90563,5.90715,17000000.0
2006-05-02 10:39:00,5.90827,5.90827,5.90586,5.90767,13000000.0
2006-05-02 10:40:00,5.90833,5.90833,5.90373,5.90453,10000000.0
2006-05-02 10:41:00,5.90369,5.90405,5.89928,5.90105,15000000.0
2006-05-02 10:42:00,5.90179,5.9018,5.9004,5.90089,12000000.0
2006-05-02 10:43:00,5.9003,5.90046,5.89872,5.89989,13000000.0
2006-05-02 10:44:00,5.89981,5.89981,5.89761,5.89875,12000000.0
2006-05-02 10:45:00,5.89913,5.89913,5.89618,5.89771,13000000.0
2006-05-02 10:46:00,5.89695,5.89825,5.89655,5.89822,13000000.0
2006-05-02 10:47:00,5.89912,5.89927,5.89787,5.89885,7000000.0
2006-05-02 10:48:00,5.89827,5.89985,5.89799,5.89985,12000000.0
2006-05-02 10:49:00,5.8997,5.8997,5.89878,5.89962,10000000.0
2006-05-02 10:50:00,5.89861,5.90091,5.89861,5.90029,14000000.0
2006-05-02 10:51:00,5.90036,5.90122,5.89966,5.90094,11000000.0
2006-05-02 10:52:00,5.90043,5.90286,5.90043,5.90179,20000000.0
2006-05-02 10:53:00,5.90194,5.90293,5.90155,5.90274,9000000.0
2006-05-02 10:54:00,5.90249,5.9027,5.90087,5.90088,18000000.0
2006-05-02 10:55:00,5.90142,5.90221,5.90142,5.90178,10000000.0
2006-05-02 10:56:00,5.90276,5.90276,5.90077,5.90188,11000000.0
2006-05-02 10:57:00,5.90267,5.90389,5.9023,5.90389,8000000.0
2006-05-02 10:58:00,5.90297,5.90365,5.9021,5.90283,10000000.0
2006-05-02 10:59:00,5.90299,5.90388,5.90221,5.90308,10000000.0
2006-05-02 11:00:00,5.90329,5.90407,5.90267,5.90334,15000000.0
2006-05-02 11:01:00,5.9032,5.90369,5.90197,5.90333,12000000.0
2006-05-02 11:02:00,5.90336,5.9037,5.90141,5.90222,8000000.0
2006-05-02 11:03:00,5.90137,5.90177,5.9004,5.90062,11000000.0
2006-05-02 11:04:00,5.89934,5.90188,5.89934,5.90106,15000000.0
2006-05-02 11:05:00,5.90112,5.90158,5.8997,5.90158,17000000.0
2006-05-02 11:06:00,5.90112,5.90156,5.89983,5.90156,12000000.0
2006-05-02 11:07:00,5.90173,5.90173,5.89906,5.90119,11000000.0
2006-05-02 11:08:00,5.90112,5.90118,5.89958,5.90118,22000000.0
2006-05-02 11:09:00,5.90026,5.90171,5.89992,5.90171,9000000.0
2006-05-02 11:10:00,5.90139,5.90198,5.90004,5.90198,16000000.0
2006-05-02 11:11:00,5.90224,5.90224,5.90056,5.90156,7000000.0
2006-05-02 11:12:00,5.90154,5.9017,5.89979,5.90126,15000000.0
2006-05-02 11:13:00,5.90152,5.90152,5.89915,5.89955,11000000.0
2006-05-02 11:14:00,5.89899,5.89964,5.89799,5.89905,18000000.0
2006-05-02 11:15:00,5.89938,5.89939,5.89787,5.89844,11000000.0
2006-05-02 11:16:00,5.89777,5.89891,5.89756,5.89828,13000000.0
2006-05-02 11:17:00,5.89905,5.89915,5.89691,5.89761,13000000.0
2006-05-02 11:18:00,5.89901,5.89901,5.89819,5.89849,9000000.0
2006-05-02 11:19:00,5.89892,5.89892,5.89682,5.8984,17000000.0
2006-05-02 11:20:00,5.89738,5.89826,5.89669,5.89774,14000000.0
2006-05-02 11:21:00,5.89798,5.89837,5.89626,5.89837,14000000.0
2006-05-02 11:22:00,5.8979,5.8979,5.89562,5.89733,22000000.0
2006-05-02 11:23:00,5.89735,5.8982,5.89666,5.8982,8000000.0
2006-05-02 11:24:00,5.89823,5.89895,5.89711,5.89882,18000000.0
2006-05-02 11:25:00,5.8985,5.89863,5.89705,5.89801,9000000.0
2006-05-02 11:26:00,5.89895,5.89903,5.89726,5.89855,15000000.0
2006-05-02 11:27:00,5.89708,5.89824,5.89704,5.89717,10000000.0
2006-05-02 11:28:00,5.89737,5.89799,5.89571,5.89799,13000000.0
2006-05-02 11:29:00,5.89842,5.89911,5.89636,5.8976,17000000.0
2006-05-02 11:30:00,5.89848,5.89856,5.89707,5.89826,13000000.0
2006-05-02 11:31:00,5.8983,5.89978,5.89716,5.89716,12000000.0
2006-05-02 11:32:00,5.89779,5.90064,5.89779,5.90064,20000000.0
2006-05-02 11:33:00,5.90094,5.90094,5.8989,5.8989,16000000.0
2006-05-02 11:34:00,5.89866,5.90045,5.89866,5.90038,13000000.0
2006-05-02 11:35:00,5.89974,5.89974,5.89782,5.89876,14000000.0
2006-05-02 11:36:00,5.89926,5.89944,5.8981,5.89864,11000000.0
2006-05-02 11:37:00,5.89798,5.89954,5.89758,5.8992,16000000.0
2006-05-02 11:38:00,5.89822,5.89941,5.8982,5.89941,8000000.0
2006-05-02 11:39:00,5.89902,5.89916,5.89706,5.89844,11000000.0
2006-05-02 11:40:00,5.89788,5.89788,5.89549,5.8964,12000000.0
2006-05-02 11:41:00,5.89679,5.89732,5.89565,5.89673,10000000.0
2006-05-02 11:42:00,5.89724,5.89724,5.89515,5.89637,10000000.0
2006-05-02 11:43:00,5.8954,5.89677,5.8954,5.89677,17000000.0
2006-05-02 11:44:00,5.89642,5.89674,5.89452,5.89502,15000000.0
2006-05-02 11:45:00,5.89492,5.89638,5.89393,5.89508,16000000.0
2006-05-02 11:46:00,5.89488,5.89523,5.89227,5.89325,7000000.0
2006-05-02 11:47:00,5.8942,5.89523,5.89277,5.89365,16000000.0
2006-05-02 11:48:00,5.89374,5.89418,5.89174,5.89291,13000000.0
2006-05-02 11:49:00,5.89254,5.89436,5.89254,5.89366,10000000.0
2006-05-02 11:50:00,5.89361,5.89422,5.89178,5.89319,12000000.0
2006-05-02 11:51:00,5.89261,5.89291,5.89007,5.89175,14000000.0
2006-05-02 11:52:00,5.89097,5.89233,5.89068,5.89133,18000000.0
2006-05-02 11:53:00,5.89212,5.89277,5.89076,5.89255,16000000.0
2006-05-02 11:54:00,5.89229,5.89299,5.89216,5.89298,8000000.0
2006-05-02 11:55:00,5.89298,5.89317,5.89088,5.89088,8000000.0
2006-05-02 11:56:00,5.89205,5.89243,5.89098,5.89208,8000000.0
2006-05-02 11:57:00,5.89093,5.89186,5.88945,5.88945,11000000.0
2006-05-02 11:58:00,5.88985,5.89118,5.88936,5.89118,14000000.0
2006-05-02 11:59:00,5.89111,5.8915,5.88958,5.89114,11000000.0
2006-05-02 12:00:00,5.89108,5.89159,5.88922,5.89068,15000000.0
2006-05-02 12:01:00,5.88939,5.89068,5.88776,5.89068,13000000.0
2006-05-02 12:02:00,5.89182,5.89182,5.88957,5.8903,15000000.0
2006-05-02 12:03:00,5.89041,5.8907,5.88864,5.89005,11000000.0
2006-05-02 12:04:00,5.89117,5.89117,5.88877,5.88988,9000000.0
2006-05-02 12:05:00,5.8897,5.89039,5.88861,5.8889,9000000.0
2006-05-02 12:06:00,5.88853,5.88962,5.88669,5.88761,15000000.0
2006-05-02 12:07:00,5.88639,5.88797,5.88562,5.886,11000000.0
2006-05-02 12:08:00,5.8847,5.88662,5.8847,5.88618,8000000.0
2006-05-02 12:09:00,5.88519,5.88753,5.88519,5.88737,18000000.0
2006-05-02 12:10:00,5.88778,5.88778,5.88519,5.88519,14000000.0
2006-05-02 12:11:00,5.88618,5.88749,5.88589,5.88749,9000000.0
2006-05-02 12:12:00,5.88685,5.88779,5.88423,5.88671,18000000.0
2006-05-02 12:13:00,5.88643,5.88649,5.88259,5.88259,12000000.0
2006-05-02 12:14:00,5.88184,5.88377,5.88047,5.88047,10000000.0
2006-05-02 12:15:00,5.88038,5.88208,5.87986,5.88195,8000000.0
2006-05-02 12:16:00,5.88229,5.8828,5.88094,5.88246,14000000.0
2006-05-02 12:17:00,5.88266,5.88355,5.88162,5.8829,13000000.0
2006-05-02 12:18:00,5.88283,5.88289,5.88158,5.88263,10000000.0
2006-05-02 12:19:00,5.88257,5.88314,5.88177,5.88249,11000000.0
2006-05-02 12:20:00,5.88321,5.88398,5.88244,5.88361,8000000.0
2006-05-02 12:21:00,5.88354,5.88455,5.88276,5.88441,20000000.0
2006-05-02 12:22:00,5.88451,5.88514,5.88335,5.88387,14000000.0
2006-05-02 12:23:00,5.88458,5.8851,5.88365,5.88505,11000000.0
2006-05-02 12:24:00,5.88389,5.88489,5.88273,5.88463,17000000.0
2006-05-02 12:25:00,5.88393,5.88595,5.88296,5.88551,12000000.0
2006-05-02 12:26:00,5.88513,5.88577,5.88487,5.88539,7000000.0
2006-05-02 12:27:00,5.886,5.88716,5.88557,5.88692,7000000.0
2006-05-02 12:28:00,5.88712,5.8891,5.88691,5.88785,19000000.0
2006-05-02 12:29:00,5.88937,5.89025,5.88821,5.88991,12000000.0
2006-05-02 12:30:00,5.89013,5.89063,5.88946,5.8902,10000000.0
2006-05-02 12:31:00,5.89035,5.89039,5.88884,5.88963,12000000.0
2006-05-02 12:32:00,5.8908,5.89191,5.88969,5.8917,12000000.0
2006-05-02 12:33:00,5.89205,5.893,5.8915,5.89195,15000000.0
2006-05-02 12:34:00,5.89206,5.89263,5.89088,5.89231,12000000.0
2006-05-02 12:35:00,5.89281,5.89331,5.89158,5.89277,12000000.0
2006-05-02 12:36:00,5.89206,5.89321,5.89174,5.89294,15000000.0
2006-05-02 12:37:00,5.89322,5.89353,5.89268,5.8932,8000000.0
2006-05-02 12:38:00,5.89304,5.89304,5.891,5.89253,15000000.0
2006-05-02 12:39:00,5.89294,5.89342,5.89206,5.89341,14000000.0
2006-05-02 12:40:00,5.89239,5.89336,5.89135,5.89268,18000000.0
2006-05-02 12:41:00,5.89114,5.89261,5.89114,5.89261,11000000.0
2006-05-02 12:42:00,5.89243,5.89243,5.88966,5.89073,17000000.0
2006-05-02 12:43:00,5.89118,5.89147,5.88933,5.88933,11000000.0
2006-05-02 12:44:00,5.88911,5.89058,5.88911,5.8896,13000000.0
2006-05-02 12:45:00,5.89034,5.89034,5.88877,5.89033,10000000.0
2006-05-02 12:46:00,5.89,5.8907,5.88874,5.8904,20000000.0
2006-05-02 12:47:00,5.88928,5.88928,5.88828,5.88903,10000000.0
2006-05-02 12:48:00,5.88839,5.88932,5.888,5.88889,10000000.0
2006-05-02 12:49:00,5.88901,5.88957,5.88863,5.88863,15000000.0
2006-05-02 12:50:00,5.88814,5.88898,5.88766,5.88821,14000000.0
2006-05-02 12:51:00,5.88822,5.88949,5.88716,5.88949,14000000.0
2006-05-02 12:52:00,5.88893,5.88947,5.88799,5.88947,9000000.0
2006-05-02 12:53:00,5.88952,5.88952,5.88799,5.88947,9000000.0
2006-05-02 12:54:00,5.88976,5.89014,5.88973,5.8899,20000000.0
2006-05-02 12:55:00,5.88999,5.89039,5.8887,5.89013,12000000.0
2006-05-02 12:56:00,5.89048,5.89154,5.89006,5.89154,7000000.0
2006-05-02 12:57:00,5.89075,5.89177,5.88945,5.89071,13000000.0
2006-05-02 12:58:00,5.8918,5.89284,5.89106,5.89284,16000000.0
2006-05-02 12:59:00,5.89208,5.89436,5.89181,5.89436,14000000.0
2006-05-02 13:00:00,5.8939,5.89477,5.89254,5.89477,12000000.0
2006-05-02 13:01:00,5.89455,5.8958,5.8936,5.89458,17000000.0
2006-05-02 13:02:00,5.89469,5.89487,5.89347,5.89459,10000000.0
2006-05-02 13:03:00,5.89501,5.89561,5.89367,5.89439,22000000.0
2006-05-02 13:04:00,5.89522,5.89568,5.89326,5.8933,20000000.0
2006-05-02 13:05:00,5.89378,5.89664,5.89378,5.8964,14000000.0
2006-05-02 13:06:00,5.8955,5.89708,5.89527,5.89703,17000000.0
2006-05-02 13:07:00,5.89729,5.89917,5.89602,5.89818,22000000.0
2006-05-02 13:08:00,5.89877,5.8996,5.89802,5.89889,12000000.0
2006-05-02 13:09:00,5.89841,5.89888,5.8957,5.89715,12000000.0
2006-05-02 13:10:00,5.89662,5.89868,5.89662,5.89827,20000000.0
2006-05-02 13:11:00,5.89855,5.89884,5.89721,5.89812,12000000.0
2006-05-02 13:12:00,5.8981,5.89821,5.89641,5.89744,16000000.0
2006-05-02 13:13:00,5.89701,5.89768,5.89611,5.8972,14000000.0
2006-05-02 13:14:00,5.89645,5.89712,5.89518,5.89527,17000000.0
2006-05-02 13:15:00,5.89642,5.89732,5.89596,5.89716,7000000.0
2006-05-02 13:16:00,5.89777,5.89785,5.89581,5.89581,9000000.0
2006-05-02 13:17:00,5.89614,5.89863,5.89614,5.89745,15000000.0
2006-05-02 13:18:00,5.89845,5.90111,5.89845,5.90072,17000000.0
2006-05-02 13:19:00,5.90142,5.90204,5.90073,5.90155,15000000.0
2006-05-02 13:20:00,5.90291,5.90395,5.90138,5.90138,12000000.0
2006-05-02 13:21:00,5.90322,5.90332,5.90143,5.90235,24000000.0
2006-05-02 13:22:00,5.90293,5.90293,5.90116,5.90168,12000000.0
2006-05-02 13:23:00,5.90176,5.90289,5.89971,5.90131,12000000.0
2006-05-02 13:24:00,5.90111,5.90225,5.90052,5.90221,18000000.0
2006-05-02 13:25:00,5.90175,5.90229,5.90012,5.90194,12000000.0
2006-05-02 13:26:00,5.90182,5.90216,5.89839,5.9004,12000000.0
2006-05-02 13:27:00,5.90097,5.90097,5.89932,5.89999,9000000.0
2006-05-02 13:28:00,5.8998,5.90055,5.89873,5.8995,15000000.0
2006-05-02 13:29:00,5.89953,5.89981,5.89774,5.89866,14000000.0
2006-05-02 13:30:00,5.89773,5.89979,5.89765,5.89979,11000000.0
2006-05-02 13:31:00,5.89978,5.8998,5.89857,5.89961,11000000.0
2006-05-02 13:32:00,5.89946,5.90287,5.89918,5.90287,8000000.0
2006-05-02 13:33:00,5.9022,5.90318,5.90154,5.90241,14000000.0
2006-05-02 13:34:00,5.9026,5.90285,5.90058,5.90058,11000000.0
2006-05-02 13:35:00,5.90167,5.90205,5.90019,5.90019,16000000.0
2006-05-02 13:36:00,5.89921,5.90138,5.89921,5.90122,8000000.0
2006-05-02 13:37:00,5.90062,5.90265,5.90026,5.90214,17000000.0
2006-05-02 13:38:00,5.90158,5.90197,5.89976,5.90135,14000000.0
2006-05-02 13:39:00,5.89951,5.90171,5.8995,5.89954,10000000.0
2006-05-02 13:40:00,5.89924,5.90035,5.89892,5.90018,8000000.0
2006-05-02 13:41:00,5.90095,5.90095,5.90004,5.90041,11000000.0
2006-05-02 13:42:00,5.90007,5.9014,5.89913,5.89913,14000000.0
2006-05-02 13:43:00,5.89947,5.90165,5.89947,5.90165,11000000.0
2006-05-02 13:44:00,5.90176,5.90264,5.90096,5.90264,11000000.0
2006-05-02 13:45:00,5.90258,5.90318,5.90046,5.90216,14000000.0
2006-05-02 13:46:00,5.90102,5.90146,5.89993,5.9006,11000000.0
2006-05-02 13:47:00,5.90113,5.90233,5.89895,5.90233,13000000.0
2006-05-02 13:48:00,5.90192,5.90192,5.89855,5.89936,14000000.0
2006-05-02 13:49:00,5.8991,5.90037,5.89744,5.89895,12000000.0
2006-05-02 13:50:00,5.8981,5.8981,5.89578,5.89714,16000000.0
2006-05-02 13:51:00,5.89756,5.89756,5.89471,5.89651,14000000.0
2006-05-02 13:52:00,5.89537,5.89639,5.89427,5.89456,10000000.0
2006-05-02 13:53:00,5.89372,5.89485,5.89321,5.89379,10000000.0
2006-05-02 13:54:00,5.89381,5.89442,5.89309,5.89434,8000000.0
2006-05-02 13:55:00,5.89359,5.89529,5.8935,5.89412,13000000.0
2006-05-02 13:56:00,5.89368,5.8953,5.89354,5.89526,17000000.0
2006-05-02 13:57:00,5.89522,5.89589,5.89342,5.89486,13000000.0
2006-05-02 13:58:00,5.89544,5.89572,5.89427,5.89534,7000000.0
2006-05-02 13:59:00,5.89625,5.89693,5.89579,5.89693,9000000.0
2006-05-02 14:00:00,5.89698,5.89728,5.89504,5.8961,7000000.0
2006-05-02 14:01:00,5.89624,5.89675,5.89496,5.89496,11000000.0
2006-05-02 14:02:00,5.89533,5.89632,5.89434,5.89528,19000000.0
2006-05-02 14:03:00,5.89557,5.89602,5.89441,5.89441,13000000.0
2006-05-02 14:04:00,5.89489,5.89516,5.89374,5.89492,22000000.0
2006-05-02 14:05:00,5.89471,5.89563,5.89367,5.89563,17000000.0
2006-05-02 14:06:00,5.89374,5.89521,5.89332,5.89332,11000000.0
2006-05-02 14:07:00,5.89415,5.89476,5.89276,5.89476,9000000.0
2006-05-02 14:08:00,5.89479,5.89479,5.89372,5.89418,11000000.0
2006-05-02 14:09:00,5.89505,5.89505,5.89246,5.89308,12000000.0
2006-05-02 14:10:00,5.89419,5.89447,5.89208,5.89384,13000000.0
2006-05-02 14:11:00,5.89447,5.89474,5.89319,5.89319,14000000.0
2006-05-02 14:12:00,5.89311,5.89319,5.89199,5.89241,11000000.0
2006-05-02 14:13:00,5.89204,5.89204,5.8907,5.89117,11000000.0
2006-05-02 14:14:00,5.89227,5.89241,5.89141,5.89191,7000000.0
2006-05-02 14:15:00,5.89208,5.89223,5.88995,5.89085,14000000.0
2006-05-02 14:16:00,5.89223,5.89223,5.89075,5.89076,13000000.0
2006-05-02 14:17:00,5.88994,5.89217,5.88994,5.89071,22000000.0
2006-05-02 14:18:00,5.89099,5.89158,5.89064,5.89114,15000000.0
2006-05-02 14:19:00,5.89138,5.8914,5.88892,5.88892,12000000.0
2006-05-02 14:20:00,5.88902,5.8896,5.88851,5.88955,7000000.0
2006-05-02 14:21:00,5.88907,5.88932,5.88757,5.88892,13000000.0
2006-05-02 14:22:00,5.88883,5.89061,5.88843,5.89061,8000000.0
2006-05-02 14:23:00,5.89148,5.89198,5.88839,5.89198,11000000.0
2006-05-02 14:24:00,5.8918,5.89236,5.89033,5.89171,13000000.0
2006-05-02 14:25:00,5.89106,5.89128,5.88955,5.89063,15000000.0
2006-05-02 14:26:00,5.89002,5.89071,5.88921,5.8906,8000000.0
2006-05-02 14:27:00,5.88999,5.89208,5.8896,5.89208,10000000.0
2006-05-02 14:28:00,5.8914,5.89166,5.88827,5.89059,11000000.0
2006-05-02 14:29:00,5.89046,5.89102,5.88981,5.8906,21000000.0
2006-05-02 14:30:00,5.88842,5.89086,5.88825,5.89049,11000000.0
2006-05-02 14:31:00,5.89011,5.89011,5.88775,5.89008,17000000.0
2006-05-02 14:32:00,5.89074,5.89085,5.8894,5.89077,15000000.0
2006-05-02 14:33:00,5.89044,5.89126,5.88966,5.89126,8000000.0
2006-05-02 14:34:00,5.89039,5.8924,5.88964,5.89187,9000000.0
2006-05-02 14:35:00,5.89224,5.89395,5.89199,5.89395,11000000.0
2006-05-02 14:36:00,5.89386,5.89439,5.89222,5.89439,15000000.0
2006-05-02 14:37:00,5.89342,5.89371,5.89205,5.89287,8000000.0
2006-05-02 14:38:00,5.8926,5.89303,5.89198,5.89231,10000000.0
2006-05-02 14:39:00,5.89394,5.89394,5.89154,5.89225,19000000.0
2006-05-02 14:40:00,5.8922,5.89433,5.89125,5.89391,15000000.0
2006-05-02 14:41:00,5.89357,5.89397,5.89162,5.89291,15000000.0
2006-05-02 14:42:00,5.89301,5.89482,5.89223,5.89286,17000000.0
2006-05-02 14:43:00,5.89307,5.89455,5.89205,5.89234,15000000.0
2006-05-02 14:44:00,5.8939,5.89465,5.89257,5.89416,15000000.0
2006-05-02 14:45:00,5.89489,5.89489,5.89335,5.89335,9000000.0
2006-05-02 14:46:00,5.89294,5.89398,5.89248,5.89375,11000000.0
2006-05-02 14:47:00,5.89369,5.89417,5.89234,5.89356,12000000.0
2006-05-02 14:48:00,5.89251,5.893,5.89121,5.89273,12000000.0
2006-05-02 14:49:00,5.89273,5.89366,5.89167,5.89287,12000000.0
2006-05-02 14:50:00,5.89271,5.89356,5.8915,5.89293,15000000.0
2006-05-02 14:51:00,5.89316,5.8937,5.89253,5.89277,10000000.0
2006-05-02 14:52:00,5.89304,5.89327,5.89165,5.89214,13000000.0
2006-05-02 14:53:00,5.89225,5.89407,5.89225,5.89407,13000000.0
2006-05-02 14:54:00,5.89308,5.89339,5.89268,5.89335,9000000.0
2006-05-02 14:55:00,5.89305,5.89341,5.89204,5.89324,16000000.0
2006-05-02 14:56:00,5.89311,5.89311,5.89124,5.8924,15000000.0
2006-05-02 14:57:00,5.89276,5.89549,5.89228,5.89481,15000000.0
2006-05-02 14:58:00,5.89454,5.89462,5.89222,5.893,11000000.0
2006-05-02 14:59:00,5.89245,5.89425,5.8918,5.89361,14000000.0
2006-05-02 15:00:00,5.89438,5.8961,5.89259,5.89436,18000000.0
2006-05-02 15:01:00,5.89609,5.89645,5.89472,5.89631,12000000.0
2006-05-02 15:02:00,5.89623,5.89623,5.8949,5.8949,7000000.0
2006-05-02 15:03:00,5.89591,5.89707,5.89539,5.89703,18000000.0
2006-05-02 15:04:00,5.89728,5.89788,5.89607,5.89739,21000000.0
2006-05-02 15:05:00,5.89765,5.89813,5.89671,5.89813,13000000.0
2006-05-02 15:06:00,5.89758,5.89852,5.89665,5.89852,14000000.0
2006-05-02 15:07:00,5.8992,5.89947,5.8971,5.89913,22000000.0
2006-05-02 15:08:00,5.89873,5.89905,5.89487,5.89905,10000000.0
2006-05-02 15:09:00,5.89806,5.89806,5.89597,5.8968,9000000.0
2006-05-02 15:10:00,5.89635,5.89707,5.89496,5.89705,14000000.0
2006-05-02 15:11:00,5.89754,5.8982,5.89606,5.89707,12000000.0
2006-05-02 15:12:00,5.8979,5.89859,5.89627,5.89767,13000000.0
2006-05-02 15:13:00,5.89585,5.89693,5.89507,5.89507,12000000.0
2006-05-02 15:14:00,5.89588,5.89636,5.89516,5.89595,10000000.0
2006-05-02 15:15:00,5.89648,5.89669,5.89562,5.89669,16000000.0
2006-05-02 15:16:00,5.8959,5.89672,5.8948,5.89519,15000000.0
2006-05-02 15:17:00,5.89561,5.89695,5.89501,5.89682,14000000.0
2006-05-02 15:18:00,5.89653,5.89653,5.89521,5.8964,12000000.0
2006-05-02 15:19:00,5.8967,5.89677,5.8952,5.89589,11000000.0
2006-05-02 15:20:00,5.89573,5.89573,5.89355,5.8946,14000000.0
2006-05-02 15:21:00,5.8943,5.89457,5.89264,5.89306,14000000.0
2006-05-02 15:22:00,5.89275,5.89441,5.8927,5.89441,10000000.0
2006-05-02 15:23:00,5.89397,5.89417,5.89288,5.89416,11000000.0
2006-05-02 15:24:00,5.89404,5.89489,5.89333,5.89489,10000000.0
2006-05-02 15:25:00,5.89464,5.89595,5.89408,5.89542,16000000.0
2006-05-02 15:26:00,5.89549,5.89598,5.89441,5.89581,15000000.0
2006-05-02 15:27:00,5.89565,5.89565,5.8932,5.89337,10000000.0
2006-05-02 15:28:00,5.89457,5.89519,5.89315,5.89315,11000000.0
2006-05-02 15:29:00,5.89389,5.89499,5.89294,5.89404,19000000.0
2006-05-02 15:30:00,5.89526,5.89696,5.89505,5.8969,10000000.0
2006-05-02 15:31:00,5.89722,5.89722,5.89441,5.89673,14000000.0
2006-05-02 15:32:00,5.8968,5.8968,5.89414,5.89457,12000000.0
2006-05-02 15:33:00,5.8948,5.8948,5.8912,5.89181,20000000.0
2006-05-02 15:34:00,5.88978,5.89212,5.88978,5.89182,12000000.0
2006-05-02 15:35:00,5.89266,5.89282,5.89077,5.89233,12000000.0
2006-05-02 15:36:00,5.8932,5.89321,5.89074,5.89159,10000000.0
2006-05-02 15:37:00,5.8909,5.89224,5.88984,5.89209,10000000.0
2006-05-02 15:38:00,5.89243,5.89328,5.89096,5.89259,13000000.0
2006-05-02 15:39:00,5.89255,5.89255,5.89022,5.89062,7000000.0
2006-05-02 15:40:00,5.88999,5.89101,5.88925,5.8893,10000000.0
2006-05-02 15:41:00,5.89003,5.89107,5.88942,5.8904,9000000.0
2006-05-02 15:42:00,5.8906,5.89166,5.89009,5.89166,13000000.0
2006-05-02 15:43:00,5.89142,5.89171,5.8897,5.89042,16000000.0
2006-05-02 15:44:00,5.88941,5.89049,5.88858,5.88963,14000000.0
2006-05-02 15:45:00,5.88958,5.89085,5.88907,5.88907,15000000.0
2006-05-02 15:46:00,5.88967,5.89069,5.88841,5.88994,13000000.0
2006-05-02 15:47:00,5.89053,5.89084,5.8899,5.8899,9000000.0
2006-05-02 15:48:00,5.88946,5.89095,5.88905,5.88914,21000000.0
2006-05-02 15:49:00,5.88931,5.89105,5.88931,5.88992,23000000.0
2006-05-02 15:50:00,5.89101,5.8925,5.89052,5.89192,12000000.0
2006-05-02 15:51:00,5.89265,5.89357,5.8922,5.89316,19000000.0
2006-05-02 15:52:00,5.89493,5.89493,5.89235,5.89323,15000000.0
2006-05-02 15:53:00,5.89258,5.89529,5.89258,5.89406,14000000.0
2006-05-02 15:54:00,5.89431,5.89432,5.89256,5.8942,15000000.0
2006-05-02 15:55:00,5.89468,5.89523,5.8936,5.89523,12000000.0
2006-05-02 15:56:00,5.89404,5.89636,5.89404,5.89538,18000000.0
2006-05-02 15:57:00,5.89643,5.89643,5.89478,5.89601,10000000.0
2006-05-02 15:58:00,5.89489,5.89655,5.89347,5.89611,22000000.0
2006-05-02 15:59:00,5.89614,5.89614,5.89371,5.89387,12000000.0
2006-05-02 16:00:00,5.89431,5.89441,5.89201,5.89305,12000000.0
2006-05-02 16:01:00,5.89454,5.89514,5.89285,5.89366,12000000.0
2006-05-02 16:02:00,5.89318,5.89571,5.89295,5.89449,13000000.0
2006-05-02 16:03:00,5.8942,5.89474,5.89294,5.89428,13000000.0
2006-05-02 16:04:00,5.89424,5.8954,5.89364,5.8954,11000000.0
2006-05-02 16:05:00,5.89539,5.89751,5.89539,5.89681,9000000.0
2006-05-02 16:06:00,5.89731,5.89806,5.89671,5.89722,14000000.0
2006-05-02 16:07:00,5.89767,5.89767,5.89622,5.89764,15000000.0
2006-05-02 16:08:00,5.89821,5.8988,5.89728,5.89825,15000000.0
2006-05-02 16:09:00,5.89799,5.89921,5.89695,5.89921,17000000.0
2006-05-02 16:10:00,5.89937,5.90192,5.89922,5.90124,14000000.0
2006-05-02 16:11:00,5.90069,5.90072,5.8994,5.90065,9000000.0
2006-05-02 16:12:00,5.90069,5.90155,5.89966,5.90132,15000000.0
2006-05-02 16:13:00,5.90035,5.90053,5.89861,5.89905,14000000.0
2006-05-02 16:14:00,5.89961,5.90058,5.89784,5.89784,12000000.0
2006-05-02 16:15:00,5.8987,5.90001,5.89816,5.89852,14000000.0
2006-05-02 16:16:00,5.89826,5.89826,5.89565,5.89611,13000000.0
2006-05-02 16:17:00,5.89501,5.89667,5.89501,5.8958,18000000.0
2006-05-02 16:18:00,5.89432,5.89695,5.89432,5.89663,13000000.0
2006-05-02 16:19:00,5.89774,5.89774,5.89478,5.89643,8000000.0
2006-05-02 16:20:00,5.89622,5.89681,5.89456,5.895,13000000.0
2006-05-02 16:21:00,5.89575,5.89585,5.89339,5.89339,12000000.0
2006-05-02 16:22:00,5.8935,5.8938,5.89218,5.89218,11000000.0
2006-05-02 16:23:00,5.89238,5.89238,5.89084,5.89098,14000000.0
2006-05-02 16:24:00,5.89216,5.89238,5.88894,5.89071,15000000.0
2006-05-02 16:25:00,5.88995,5.89151,5.88902,5.89136,11000000.0
2006-05-02 16:26:00,5.89092,5.89281,5.89092,5.89281,8000000.0
2006-05-02 16:27:00,5.89354,5.89407,5.89257,5.89349,10000000.0
2006-05-02 16:28:00,5.89412,5.89469,5.89276,5.89428,15000000.0
2006-05-02 16:29:00,5.89391,5.89398,5.89263,5.89318,7000000.0
2006-05-02 16:30:00,5.89176,5.89181,5.89003,5.89155,16000000.0
2006-05-02 16:31:00,5.88985,5.89183,5.88985,5.89154,14000000.0
2006-05-02 16:32:00,5.89189,5.89227,5.88994,5.89178,7000000.0
2006-05-02 16:33:00,5.89269,5.89282,5.89105,5.89216,8000000.0
2006-05-02 16:34:00,5.89098,5.89131,5.89021,5.8908,8000000.0
2006-05-02 16:35:00,5.89109,5.89135,5.88938,5.89057,9000000.0
2006-05-02 16:36:00,5.89087,5.89087,5.88925,5.89021,13000000.0
2006-05-02 16:37:00,5.88908,5.89081,5.88693,5.89081,18000000.0
2006-05-02 16:38:00,5.89145,5.89203,5.89006,5.89031,18000000.0
2006-05-02 16:39:00,5.8901,5.89152,5.88987,5.89072,20000000.0
2006-05-02 16:40:00,5.89076,5.89179,5.89011,5.89176,13000000.0
2006-05-02 16:41:00,5.89226,5.89319,5.89109,5.89237,20000000.0
2006-05-02 16:42:00,5.89145,5.89242,5.89024,5.89058,18000000.0
2006-05-02 16:43:00,5.89171,5.89171,5.88997,5.89164,15000000.0
2006-05-02 16:44:00,5.89113,5.89262,5.88993,5.89228,20000000.0
2006-05-02 16:45:00,5.89206,5.89292,5.89124,5.89198,13000000.0
2006-05-02 16:46:00,5.89323,5.89323,5.89149,5.89189,15000000.0
2006-05-02 16:47:00,5.89177,5.89177,5.8907,5.89113,8000000.0
2006-05-02 16:48:00,5.89211,5.89305,5.89155,5.89305,11000000.0
2006-05-02 16:49:00,5.89296,5.89296,5.8908,5.89249,12000000.0
2006-05-02 16:50:00,5.89241,5.89331,5.89093,5.89181,15000000.0
2006-05-02 16:51:00,5.89133,5.89242,5.89043,5.89141,18000000.0
2006-05-02 16:52:00,5.89114,5.89188,5.89037,5.89135,14000000.0
2006-05-02 16:53:00,5.89154,5.89249,5.89016,5.89249,8000000.0
2006-05-02 16:54:00,5.89229,5.89229,5.88998,5.89,11000000.0
2006-05-02 16:55:00,5.89151,5.89151,5.88933,5.89049,12000000.0
2006-05-02 16:56:00,5.88997,5.8905,5.88836,5.88836,10000000.0
2006-05-02 16:57:00,5.88884,5.89175,5.88884,5.89124,8000000.0
2006-05-02 16:58:00,5.88973,5.89076,5.88805,5.89076,9000000.0
2006-05-02 16:59:00,5.89051,5.89204,5.89038,5.89196,13000000.0
2006-05-02 17:00:00,5.89276,5.89276,5.89069,5.89175,11000000.0
2006-05-02 17:01:00,5.89102,5.89155,5.88971,5.89155,12000000.0
2006-05-02 17:02:00,5.89164,5.89187,5.88987,5.89048,10000000.0
2006-05-02 17:03:00,5.8898,5.89123,5.88907,5.89113,16000000.0
2006-05-02 17:04:00,5.89222,5.89289,5.89089,5.89258,13000000.0
2006-05-02 17:05:00,5.89085,5.89108,5.88916,5.88998,16000000.0
2006-05-02 17:06:00,5.89063,5.8926,5.88975,5.89084,12000000.0
2006-05-02 17:07:00,5.88975,5.89304,5.88966,5.89304,8000000.0
2006-05-02 17:08:00,5.89175,5.89288,5.89095,5.89201,21000000.0
2006-05-02 17:09:00,5.89135,5.89318,5.89052,5.89052,16000000.0
2006-05-02 17:10:00,5.89159,5.89197,5.89091,5.89162,11000000.0
2006-05-02 17:11:00,5.8925,5.89292,5.8916,5.89257,11000000.0
2006-05-02 17:12:00,5.89317,5.89396,5.89274,5.89324,9000000.0
2006-05-02 17:13:00,5.89453,5.89453,5.89194,5.89262,9000000.0
2006-05-02 17:14:00,5.89241,5.89264,5.89093,5.89155,17000000.0
2006-05-02 17:15:00,5.89231,5.89434,5.89174,5.89424,11000000.0
2006-05-02 17:16:00,5.89448,5.89467,5.89262,5.89417,15000000.0
2006-05-02 17:17:00,5.89559,5.89559,5.89241,5.89306,13000000.0
2006-05-02 17:18:00,5.89322,5.89467,5.89243,5.89252,15000000.0
2006-05-02 17:19:00,5.89399,5.89472,5.89258,5.89383,17000000.0
2006-05-02 17:20:00,5.89365,5.89483,5.89365,5.89452,12000000.0
2006-05-02 17:21:00,5.89367,5.89479,5.89307,5.89479,7000000.0
2006-05-02 17:22:00,5.89437,5.8944,5.89272,5.89371,14000000.0
2006-05-02 17:23:00,5.89411,5.89536,5.89397,5.89477,13000000.0
2006-05-02 17:24:00,5.89317,5.89411,5.89261,5.89381,9000000.0
2006-05-02 17:25:00,5.89377,5.89377,5.89162,5.89244,11000000.0
2006-05-02 17:26:00,5.89232,5.89232,5.89049,5.89163,16000000.0
2006-05-02 17:27:00,5.88994,5.8921,5.88962,5.89089,9000000.0
2006-05-02 17:28:00,5.89097,5.89194,5.89023,5.89136,15000000.0
2006-05-02 17:29:00,5.89167,5.89167,5.88999,5.89034,11000000.0
2006-05-02 17:30:00,5.89067,5.89154,5.89003,5.89079,19000000.0
2006-05-02 17:31:00,5.89077,5.89134,5.89038,5.89064,11000000.0
2006-05-02 17:32:00,5.88888,5.89086,5.88876,5.89057,9000000.0
2006-05-02 17:33:00,5.89145,5.89161,5.88905,5.88997,10000000.0
2006-05-02 17:34:00,5.89047,5.89079,5.88858,5.89079,14000000.0
2006-05-02 17:35:00,5.89176,5.89223,5.8907,5.89179,13000000.0
2006-05-02 17:36:00,5.89109,5.89307,5.89079,5.89307,11000000.0
2006-05-02 17:37:00,5.89263,5.89319,5.89069,5.89092,15000000.0
2006-05-02 17:38:00,5.89138,5.89247,5.89059,5.89161,17000000.0
2006-05-02 17:39:00,5.89191,5.89191,5.89055,5.89062,8000000.0
2006-05-02 17:40:00,5.89182,5.89182,5.89023,5.89132,12000000.0
2006-05-02 17:41:00,5.8906,5.89081,5.88951,5.89025,21000000.0
2006-05-02 17:42:00,5.89043,5.89082,5.88926,5.88926,13000000.0
2006-05-02 17:43:00,5.88897,5.88947,5.88718,5.88814,11000000.0
2006-05-02 17:44:00,5.88836,5.88976,5.88689,5.8887,19000000.0
2006-05-02 17:45:00,5.89053,5.89053,5.88879,5.88975,10000000.0
2006-05-02 17:46:00,5.88992,5.88992,5.88781,5.88871,13000000.0
2006-05-02 17:47:00,5.8892,5.8892,5.88827,5.88901,9000000.0
2006-05-02 17:48:00,5.88878,5.88916,5.88754,5.8883,14000000.0
2006-05-02 17:49:00,5.88785,5.89032,5.8877,5.89018,14000000.0
2006-05-02 17:50:00,5.89063,5.8909,5.88866,5.88892,17000000.0
2006-05-02 17:51:00,5.88885,5.8904,5.88885,5.88981,13000000.0
2006-05-02 17:52:00,5.88969,5.89043,5.88872,5.88998,24000000.0
2006-05-02 17:53:00,5.89009,5.89032,5.88875,5.88907,16000000.0
2006-05-02 17:54:00,5.88943,5.88979,5.88751,5.88923,16000000.0
2006-05-02 17:55:00,5.88971,5.88987,5.88847,5.88857,13000000.0
2006-05-02 17:56:00,5.88854,5.88945,5.8881,5.88899,15000000.0
2006-05-02 17:57:00,5.88989,5.88996,5.88841,5.88854,10000000.0
2006-05-02 17:58:00,5.88841,5.88997,5.88759,5.88874,15000000.0
2006-05-02 17:59:00,5.88948,5.89196,5.88948,5.88986,13000000.0
2006-05-02 18:00:00,5.89084,5.89145,5.89042,5.89108,7000000.0
2006-05-02 18:01:00,5.89117,5.89285,5.89091,5.89285,18000000.0
2006-05-02 18:02:00,5.89426,5.89581,5.89172,5.89487,17000000.0
2006-05-02 18:03:00,5.89507,5.89651,5.8947,5.89623,16000000.0
2006-05-02 18:04:00,5.89627,5.89705,5.89523,5.89523,14000000.0
2006-05-02 18:05:00,5.89518,5.89735,5.89493,5.89717,13000000.0
2006-05-02 18:06:00,5.89657,5.89993,5.89657,5.89885,18000000.0
2006-05-02 18:07:00,5.89939,5.89939,5.89703,5.89703,12000000.0
2006-05-02 18:08:00,5.89623,5.89775,5.89623,5.89695,18000000.0
2006-05-02 18:09:00,5.89896,5.89919,5.89748,5.89912,12000000.0
2006-05-02 18:10:00,5.89974,5.90043,5.89827,5.89992,13000000.0
2006-05-02 18:11:00,5.9002,5.90082,5.89987,5.90058,10000000.0
2006-05-02 18:12:00,5.90033,5.90047,5.89773,5.89773,11000000.0
2006-05-02 18:13:00,5.89783,5.89783,5.89488,5.89583,14000000.0
2006-05-02 18:14:00,5.89582,5.89604,5.89372,5.8952,10000000.0
2006-05-02 18:15:00,5.89516,5.89794,5.8942,5.89794,10000000.0
2006-05-02 18:16:00,5.8969,5.8969,5.896,5.89678,9000000.0
2006-05-02 18:17:00,5.8964,5.89679,5.89461,5.89627,18000000.0
2006-05-02 18:18:00,5.89732,5.8979,5.89644,5.8979,14000000.0
2006-05-02 18:19:00,5.89855,5.89874,5.89729,5.89757,10000000.0
2006-05-02 18:20:00,5.89776,5.9,5.89776,5.9,15000000.0
2006-05-02 18:21:00,5.89976,5.90056,5.89864,5.90027,18000000.0
2006-05-02 18:22:00,5.8992,5.90125,5.89886,5.90125,14000000.0
2006-05-02 18:23:00,5.90021,5.90112,5.89984,5.9009,7000000.0
2006-05-02 18:24:00,5.90186,5.90272,5.90086,5.90233,9000000.0
2006-05-02 18:25:00,5.90262,5.90262,5.90018,5.90034,13000000.0
2006-05-02 18:26:00,5.8993,5.89997,5.89725,5.89954,16000000.0
2006-05-02 18:27:00,5.89927,5.89927,5.8957,5.89731,14000000.0
2006-05-02 18:28:00,5.89734,5.89838,5.89562,5.89838,13000000.0
2006-05-02 18:29:00,5.89707,5.89784,5.89617,5.89697,11000000.0
2006-05-02 18:30:00,5.89813,5.89813,5.89654,5.89689,16000000.0
2006-05-02 18:31:00,5.89793,5.89811,5.89597,5.89723,12000000.0
2006-05-02 18:32:00,5.8973,5.8973,5.89474,5.89567,11000000.0
2006-05-02 18:33:00,5.89627,5.89764,5.89539,5.8961,13000000.0
2006-05-02 18:34:00,5.89671,5.89937,5.89671,5.89937,13000000.0
2006-05-02 18:35:00,5.8997,5.90066,5.89775,5.89961,18000000.0
2006-05-02 18:36:00,5.89981,5.89981,5.89789,5.89802,18000000.0
2006-05-02 18:37:00,5.89781,5.89969,5.89781,5.89899,18000000.0
2006-05-02 18:38:00,5.89945,5.89968,5.89749,5.89749,11000000.0
2006-05-02 18:39:00,5.89976,5.90042,5.89802,5.90042,11000000.0
2006-05-02 18:40:00,5.89897,5.90056,5.89772,5.89968,14000000.0
2006-05-02 18:41:00,5.89992,5.9018,5.89932,5.9018,16000000.0
2006-05-02 18:42:00,5.90169,5.90169,5.90068,5.90068,14000000.0
2006-05-02 18:43:00,5.90287,5.90448,5.90182,5.90182,10000000.0
2006-05-02 18:44:00,5.90222,5.90287,5.90156,5.90156,13000000.0
2006-05-02 18:45:00,5.90134,5.90134,5.89915,5.89915,13000000.0
2006-05-02 18:46:00,5.89917,5.90083,5.89917,5.89996,12000000.0
2006-05-02 18:47:00,5.90051,5.90218,5.90051,5.90215,14000000.0
2006-05-02 18:48:00,5.90215,5.90215,5.89989,5.90005,15000000.0
2006-05-02 18:49:00,5.90079,5.90143,5.89936,5.90127,12000000.0
2006-05-02 18:50:00,5.90066,5.90302,5.90066,5.90302,9000000.0
2006-05-02 18:51:00,5.90341,5.90343,5.90141,5.90181,17000000.0
2006-05-02 18:52:00,5.90273,5.90336,5.90188,5.90336,9000000.0
2006-05-02 18:53:00,5.90225,5.90335,5.90143,5.90218,14000000.0
2006-05-02 18:54:00,5.90157,5.9037,5.90154,5.90154,14000000.0
2006-05-02 18:55:00,5.90173,5.90369,5.90173,5.90338,10000000.0
2006-05-02 18:56:00,5.90346,5.90463,5.90266,5.90281,16000000.0
2006-05-02 18:57:00,5.90199,5.90349,5.90192,5.90239,17000000.0
2006-05-02 18:58:00,5.90373,5.90674,5.90373,5.90648,14000000.0
2006-05-02 18:59:00,5.90649,5.90769,5.90518,5.90518,14000000.0
2006-05-02 19:00:00,5.90678,5.90776,5.9062,5.90667,15000000.0
2006-05-02 19:01:00,5.9062,5.90656,5.90466,5.90497,15000000.0
2006-05-02 19:02:00,5.90416,5.90722,5.90416,5.90722,14000000.0
2006-05-02 19:03:00,5.9056,5.90579,5.90287,5.90288,14000000.0
2006-05-02 19:04:00,5.90251,5.904,5.90233,5.90354,12000000.0
2006-05-02 19:05:00,5.90427,5.90482,5.90236,5.90418,15000000.0
2006-05-02 19:06:00,5.90354,5.90401,5.90043,5.90043,16000000.0
2006-05-02 19:07:00,5.90139,5.90256,5.9003,5.90086,20000000.0
2006-05-02 19:08:00,5.9004,5.9019,5.9004,5.90163,8000000.0
2006-05-02 19:09:00,5.90027,5.90212,5.8998,5.90056,17000000.0
2006-05-02 19:10:00,5.90066,5.90142,5.90029,5.90074,9000000.0
2006-05-02 19:11:00,5.90022,5.90111,5.89937,5.90107,16000000.0
2006-05-02 19:12:00,5.90056,5.90147,5.89973,5.90014,13000000.0
2006-05-02 19:13:00,5.89964,5.90004,5.89889,5.89952,10000000.0
2006-05-02 19:14:00,5.89931,5.90056,5.89897,5.90017,20000000.0
2006-05-02 19:15:00,5.89969,5.9013,5.89887,5.90001,12000000.0
2006-05-02 19:16:00,5.90037,5.90046,5.89882,5.89882,8000000.0
2006-05-02 19:17:00,5.90034,5.90055,5.89927,5.89995,18000000.0
2006-05-02 19:18:00,5.90002,5.90016,5.89838,5.8995,11000000.0
2006-05-02 19:19:00,5.89916,5.89942,5.89784,5.89917,12000000.0
2006-05-02 19:20:00,5.89838,5.90057,5.89838,5.90057,14000000.0
2006-05-02 19:21:00,5.89947,5.90066,5.89873,5.89994,13000000.0
2006-05-02 19:22:00,5.90014,5.90088,5.89888,5.90088,12000000.0
2006-05-02 19:23:00,5.89957,5.90075,5.89892,5.89909,14000000.0
2006-05-02 19:24:00,5.89969,5.90019,5.89898,5.90019,19000000.0
2006-05-02 19:25:00,5.89984,5.90125,5.89957,5.90125,8000000.0
2006-05-02 19:26:00,5.90126,5.90126,5.90011,5.90064,7000000.0
2006-05-02 19:27:00,5.9003,5.90134,5.89935,5.90035,20000000.0
2006-05-02 19:28:00,5.90072,5.90072,5.90041,5.90052,17000000.0
2006-05-02 19:29:00,5.90044,5.90136,5.90042,5.90109,10000000.0
2006-05-02 19:30:00,5.90072,5.90123,5.8999,5.90048,15000000.0
2006-05-02 19:31:00,5.90047,5.90124,5.89899,5.89899,11000000.0
2006-05-02 19:32:00,5.89939,5.90065,5.89939,5.90026,9000000.0
2006-05-02 19:33:00,5.89921,5.90016,5.89842,5.89952,14000000.0
2006-05-02 19:34:00,5.89932,5.89964,5.89872,5.89872,17000000.0
2006-05-02 19:35:00,5.89872,5.90024,5.89853,5.89922,8000000.0
2006-05-02 19:36:00,5.89926,5.90024,5.89855,5.89966,15000000.0
2006-05-02 19:37:00,5.89948,5.90042,5.89903,5.89945,8000000.0
2006-05-02 19:38:00,5.89976,5.90122,5.89976,5.90122,15000000.0
2006-05-02 19:39:00,5.90116,5.90196,5.9001,5.90116,17000000.0
2006-05-02 19:40:00,5.90155,5.90224,5.90055,5.90207,16000000.0
2006-05-02 19:41:00,5.90262,5.90283,5.90108,5.90268,11000000.0
2006-05-02 19:42:00,5.90257,5.90344,5.90134,5.90254,15000000.0
2006-05-02 19:43:00,5.90202,5.90292,5.90138,5.90292,14000000.0
2006-05-02 19:44:00,5.90302,5.90339,5.90195,5.90293,14000000.0
2006-05-02 19:45:00,5.90241,5.90325,5.90133,5.90255,15000000.0
2006-05-02 19:46:00,5.90263,5.90265,5.90131,5.90171,15000000.0
2006-05-02 19:47:00,5.9006,5.90159,5.89994,5.90032,16000000.0
2006-05-02 19:48:00,5.90165,5.90165,5.90059,5.90129,16000000.0
2006-05-02 19:49:00,5.90051,5.90124,5.9003,5.90072,8000000.0
2006-05-02 19:50:00,5.9005,5.90227,5.90016,5.90227,9000000.0
2006-05-02 19:51:00,5.90094,5.9013,5.89965,5.90068,19000000.0
2006-05-02 19:52:00,5.89999,5.90097,5.89942,5.90019,11000000.0
2006-05-02 19:53:00,5.90146,5.90219,5.90044,5.90109,14000000.0
2006-05-02 19:54:00,5.90164,5.90222,5.90064,5.90117,18000000.0
2006-05-02 19:55:00,5.90086,5.90154,5.90025,5.90026,13000000.0
2006-05-02 19:56:00,5.90039,5.9015,5.90007,5.90148,10000000.0
2006-05-02 19:57:00,5.90201,5.90263,5.90086,5.90217,16000000.0
2006-05-02 19:58:00,5.9028,5.90447,5.9022,5.90426,15000000.0
2006-05-02 19:59:00,5.90392,5.90427,5.90257,5.90306,14000000.0
2006-05-02 20:00:00,5.90331,5.9035,5.90212,5.90258,11000000.0
2006-05-02 20:01:00,5.90264,5.90322,5.90214,5.90322,24000000.0
2006-05-02 20:02:00,5.90389,5.9042,5.90289,5.90325,11000000.0
2006-05-02 20:03:00,5.90364,5.90436,5.90243,5.90243,11000000.0
2006-05-02 20:04:00,5.90397,5.90456,5.90321,5.90396,10000000.0
2006-05-02 20:05:00,5.90382,5.90502,5.90311,5.90477,17000000.0
2006-05-02 20:06:00,5.90492,5.90527,5.90428,5.90527,10000000.0
2006-05-02 20:07:00,5.90592,5.90592,5.904,5.90486,14000000.0
2006-05-02 20:08:00,5.9046,5.90561,5.90399,5.90477,13000000.0
2006-05-02 20:09:00,5.90438,5.90507,5.90335,5.90399,11000000.0
2006-05-02 20:10:00,5.90414,5.90458,5.90354,5.90376,11000000.0
2006-05-02 20:11:00,5.90327,5.90546,5.90327,5.90366,9000000.0
2006-05-02 20:12:00,5.90343,5.90525,5.90343,5.90516,16000000.0
2006-05-02 20:13:00,5.90472,5.90472,5.90314,5.90314,11000000.0
2006-05-02 20:14:00,5.90352,5.90575,5.90352,5.90544,19000000.0
2006-05-02 20:15:00,5.90397,5.90429,5.90191,5.90288,13000000.0
2006-05-02 20:16:00,5.90179,5.90182,5.89912,5.89966,15000000.0
2006-05-02 20:17:00,5.89959,5.89992,5.89838,5.89838,8000000.0
2006-05-02 20:18:00,5.8973,5.8981,5.89635,5.8972,14000000.0
2006-05-02 20:19:00,5.8966,5.89899,5.89591,5.8984,14000000.0
2006-05-02 20:20:00,5.89852,5.89966,5.89832,5.89915,12000000.0
2006-05-02 20:21:00,5.89864,5.89895,5.89793,5.89829,9000000.0
2006-05-02 20:22:00,5.89867,5.90042,5.89801,5.90003,17000000.0
2006-05-02 20:23:00,5.89956,5.9004,5.89899,5.90017,11000000.0
2006-05-02 20:24:00,5.89925,5.89975,5.89861,5.89934,16000000.0
2006-05-02 20:25:00,5.8988,5.89954,5.89785,5.89879,11000000.0
2006-05-02 20:26:00,5.8992,5.90015,5.89891,5.90015,8000000.0
2006-05-02 20:27:00,5.89988,5.90134,5.89944,5.9002,13000000.0
2006-05-02 20:28:00,5.90005,5.90132,5.89957,5.90127,15000000.0
2006-05-02 20:29:00,5.90069,5.90123,5.89964,5.90093,16000000.0
2006-05-02 20:30:00,5.90033,5.90171,5.90033,5.90171,8000000.0
2006-05-02 20:31:00,5.9019,5.90444,5.90001,5.90444,18000000.0
2006-05-02 20:32:00,5.90397,5.90484,5.90376,5.90421,7000000.0
2006-05-02 20:33:00,5.90433,5.90452,5.90271,5.90445,13000000.0
2006-05-02 20:34:00,5.90461,5.90486,5.90289,5.90352,13000000.0
2006-05-02 20:35:00,5.90324,5.90451,5.90264,5.90403,9000000.0
2006-05-02 20:36:00,5.9036,5.90436,5.90266,5.90422,17000000.0
2006-05-02 20:37:00,5.90331,5.90331,5.90197,5.90292,14000000.0
2006-05-02 20:38:00,5.90237,5.90256,5.9008,5.90142,16000000.0
2006-05-02 20:39:00,5.90171,5.90329,5.90077,5.90319,14000000.0
2006-05-02 20:40:00,5.90209,5.90294,5.90191,5.90238,17000000.0
2006-05-02 20:41:00,5.90221,5.9029,5.90092,5.90214,16000000.0
2006-05-02 20:42:00,5.90289,5.90314,5.90149,5.90187,22000000.0
2006-05-02 20:43:00,5.90222,5.90252,5.90052,5.90157,18000000.0
2006-05-02 20:44:00,5.90161,5.90255,5.90119,5.90147,16000000.0
2006-05-02 20:45:00,5.90127,5.90139,5.89997,5.90029,8000000.0
2006-05-02 20:46:00,5.90048,5.90048,5.89823,5.89966,19000000.0
2006-05-02 20:47:00,5.89995,5.90071,5.89865,5.89987,12000000.0
2006-05-02 20:48:00,5.8995,5.89968,5.89845,5.89877,9000000.0
2006-05-02 20:49:00,5.89853,5.89928,5.89711,5.89817,19000000.0
2006-05-02 20:50:00,5.89781,5.89853,5.89688,5.89787,15000000.0
2006-05-02 20:51:00,5.89776,5.89843,5.89688,5.89745,9000000.0
2006-05-02 20:52:00,5.89738,5.89814,5.8968,5.89814,11000000.0
2006-05-02 20:53:00,5.89808,5.89895,5.89722,5.89812,15000000.0
2006-05-02 20:54:00,5.89722,5.89854,5.89643,5.89753,12000000.0
2006-05-02 20:55:00,5.89705,5.8981,5.89625,5.89726,18000000.0
2006-05-02 20:56:00,5.89746,5.89877,5.89655,5.89877,12000000.0
2006-05-02 20:57:00,5.89901,5.89901,5.89637,5.89754,13000000.0
2006-05-02 20:58:00,5.89774,5.89824,5.89711,5.8976,11000000.0
2006-05-02 20:59:00,5.89747,5.89795,5.89635,5.89795,11000000.0
2006-05-02 21:00:00,5.89941,5.89964,5.89775,5.89964,17000000.0
2006-05-02 21:01:00,5.89865,5.89967,5.89798,5.89948,10000000.0
2006-05-02 21:02:00,5.89833,5.89959,5.89833,5.89919,8000000.0
2006-05-02 21:03:00,5.89951,5.89951,5.89828,5.89892,19000000.0
2006-05-02 21:04:00,5.89833,5.89864,5.89713,5.8974,18000000.0
2006-05-02 21:05:00,5.8963,5.89932,5.8963,5.89928,14000000.0
2006-05-02 21:06:00,5.8984,5.89884,5.89746,5.89794,12000000.0
2006-05-02 21:07:00,5.89856,5.89913,5.89753,5.89913,10000000.0
2006-05-02 21:08:00,5.89925,5.89925,5.89744,5.89812,14000000.0
2006-05-02 21:09:00,5.89953,5.89962,5.89747,5.89811,16000000.0
2006-05-02 21:10:00,5.89872,5.89884,5.89672,5.89813,15000000.0
2006-05-02 21:11:00,5.89808,5.89822,5.89637,5.89637,13000000.0
2006-05-02 21:12:00,5.898,5.898,5.89578,5.89667,10000000.0
2006-05-02 21:13:00,5.89695,5.89791,5.89609,5.89609,14000000.0
2006-05-02 21:14:00,5.89551,5.89776,5.89551,5.89758,10000000.0
2006-05-02 21:15:00,5.8964,5.89764,5.89608,5.89656,15000000.0
2006-05-02 21:16:00,5.89605,5.89685,5.89552,5.89683,11000000.0
2006-05-02 21:17:00,5.8958,5.89729,5.89533,5.89619,13000000.0
2006-05-02 21:18:00,5.89724,5.89724,5.89452,5.8951,17000000.0
2006-05-02 21:19:00,5.89488,5.89596,5.89488,5.89573,12000000.0
2006-05-02 21:20:00,5.8961,5.89784,5.89495,5.89784,14000000.0
2006-05-02 21:21:00,5.89654,5.89719,5.89611,5.89696,11000000.0
2006-05-02 21:22:00,5.89694,5.89808,5.89678,5.89794,9000000.0
2006-05-02 21:23:00,5.89655,5.8977,5.89655,5.8972,7000000.0
2006-05-02 21:24:00,5.89683,5.8977,5.89651,5.89674,11000000.0
2006-05-02 21:25:00,5.89765,5.89765,5.89645,5.89706,7000000.0
2006-05-02 21:26:00,5.89685,5.89725,5.89547,5.89725,13000000.0
2006-05-02 21:27:00,5.89761,5.89786,5.89609,5.89696,11000000.0
2006-05-02 21:28:00,5.89683,5.89796,5.89584,5.8969,15000000.0
2006-05-02 21:29:00,5.89724,5.89784,5.8961,5.89704,12000000.0
2006-05-02 21:30:00,5.8969,5.89725,5.89573,5.89589,10000000.0
2006-05-02 21:31:00,5.89601,5.89667,5.89506,5.89647,10000000.0
2006-05-02 21:32:00,5.89613,5.89702,5.89535,5.8962,12000000.0
2006-05-02 21:33:00,5.89619,5.89807,5.89605,5.89625,19000000.0
2006-05-02 21:34:00,5.89623,5.89751,5.89505,5.89751,8000000.0
2006-05-02 21:35:00,5.8977,5.89779,5.89665,5.89779,20000000.0
2006-05-02 21:36:00,5.89822,5.89822,5.8967,5.89771,19000000.0
2006-05-02 21:37:00,5.89778,5.89778,5.89594,5.89704,19000000.0
2006-05-02 21:38:00,5.89687,5.89768,5.89583,5.89768,13000000.0
2006-05-02 21:39:00,5.8985,5.89871,5.89678,5.89829,17000000.0
2006-05-02 21:40:00,5.89792,5.9002,5.89769,5.9002,7000000.0
2006-05-02 21:41:00,5.90117,5.90136,5.89947,5.90043,11000000.0
2006-05-02 21:42:00,5.90013,5.90108,5.89895,5.89895,18000000.0
2006-05-02 21:43:00,5.8992,5.90086,5.8992,5.90006,13000000.0
2006-05-02 21:44:00,5.901,5.9014,5.89867,5.90079,16000000.0
2006-05-02 21:45:00,5.9002,5.90059,5.89909,5.89909,11000000.0
2006-05-02 21:46:00,5.89935,5.90152,5.89935,5.90148,13000000.0
2006-05-02 21:47:00,5.90036,5.90196,5.90036,5.90154,13000000.0
2006-05-02 21:48:00,5.90135,5.90135,5.89968,5.90027,17000000.0
2006-05-02 21:49:00,5.90036,5.90134,5.89986,5.90052,8000000.0
2006-05-02 21:50:00,5.90018,5.90066,5.89914,5.89914,11000000.0
2006-05-02 21:51:00,5.89933,5.90115,5.89933,5.90062,13000000.0
2006-05-02 21:52:00,5.89999,5.90127,5.89999,5.90127,13000000.0
2006-05-02 21:53:00,5.90032,5.90056,5.89962,5.89982,14000000.0
2006-05-02 21:54:00,5.89963,5.90056,5.89929,5.90003,11000000.0
2006-05-02 21:55:00,5.89973,5.90065,5.8993,5.90062,17000000.0
2006-05-02 21:56:00,5.90065,5.9016,5.89998,5.90065,12000000.0
2006-05-02 21:57:00,5.90172,5.90184,5.89993,5.89995,16000000.0
2006-05-02 21:58:00,5.89963,5.90147,5.89963,5.90038,9000000.0
2006-05-02 21:59:00,5.90048,5.90142,5.90007,5.90136,18000000.0
2006-05-02 22:00:00,5.90093,5.90162,5.90013,5.90128,13000000.0
2006-05-02 22:01:00,5.90107,5.90212,5.90056,5.90104,11000000.0
2006-05-02 22:02:00,5.90092,5.90221,5.90058,5.90106,17000000.0
2006-05-02 22:03:00,5.90161,5.90365,5.90159,5.90223,23000000.0
2006-05-02 22:04:00,5.90193,5.90193,5.9012,5.90124,15000000.0
2006-05-02 22:05:00,5.90126,5.90286,5.90121,5.90121,14000000.0
2006-05-02 22:06:00,5.90099,5.90099,5.90057,5.90098,15000000.0
2006-05-02 22:07:00,5.90085,5.9022,5.90083,5.9022,9000000.0
2006-05-02 22:08:00,5.90128,5.90226,5.90128,5.90187,18000000.0
2006-05-02 22:09:00,5.90043,5.90073,5.8998,5.90028,11000000.0
2006-05-02 22:10:00,5.90025,5.90061,5.89824,5.89824,7000000.0
2006-05-02 22:11:00,5.89826,5.90029,5.89826,5.89951,8000000.0
2006-05-02 22:12:00,5.89768,5.89975,5.89768,5.89975,16000000.0
2006-05-02 22:13:00,5.89971,5.89998,5.89816,5.89998,24000000.0
2006-05-02 22:14:00,5.89981,5.90058,5.89889,5.8999,9000000.0
2006-05-02 22:15:00,5.90095,5.9012,5.90016,5.90067,10000000.0
2006-05-02 22:16:00,5.90133,5.90133,5.90029,5.90029,13000000.0
2006-05-02 22:17:00,5.90007,5.90126,5.90007,5.90026,20000000.0
2006-05-02 22:18:00,5.9011,5.90276,5.90033,5.90276,11000000.0
2006-05-02 22:19:00,5.90255,5.90361,5.90106,5.90314,15000000.0
2006-05-02 22:20:00,5.90369,5.90507,5.90276,5.90276,16000000.0
2006-05-02 22:21:00,5.90224,5.90366,5.90216,5.90221,12000000.0
2006-05-02 22:22:00,5.90204,5.90342,5.90175,5.90291,14000000.0
2006-05-02 22:23:00,5.90184,5.90419,5.90177,5.90238,11000000.0
2006-05-02 22:24:00,5.90315,5.90354,5.90255,5.90279,16000000.0
2006-05-02 22:25:00,5.90303,5.90501,5.90278,5.9039,14000000.0
2006-05-02 22:26:00,5.9044,5.9048,5.90262,5.90268,10000000.0
2006-05-02 22:27:00,5.90365,5.90431,5.90246,5.90272,14000000.0
2006-05-02 22:28:00,5.90304,5.90451,5.90281,5.90283,12000000.0
2006-05-02 22:29:00,5.90213,5.90435,5.90213,5.90219,13000000.0
2006-05-02 22:30:00,5.90261,5.90383,5.90261,5.90327,8000000.0
2006-05-02 22:31:00,5.90314,5.9044,5.90218,5.90218,11000000.0
2006-05-02 22:32:00,5.90185,5.90424,5.90185,5.90255,20000000.0
2006-05-02 22:33:00,5.90355,5.90363,5.90229,5.90334,11000000.0
2006-05-02 22:34:00,5.9029,5.90353,5.90274,5.90299,10000000.0
2006-05-02 22:35:00,5.90375,5.90375,5.90217,5.90312,13000000.0
2006-05-02 22:36:00,5.90232,5.90262,5.90178,5.90247,9000000.0
2006-05-02 22:37:00,5.90106,5.90339,5.90106,5.90268,13000000.0
2006-05-02 22:38:00,5.90394,5.90448,5.90261,5.90448,9000000.0
2006-05-02 22:39:00,5.90316,5.90373,5.90204,5.90204,12000000.0
2006-05-02 22:40:00,5.90348,5.90378,5.90194,5.90252,9000000.0
2006-05-02 22:41:00,5.90271,5.90375,5.90271,5.90373,14000000.0
2006-05-02 22:42:00,5.90295,5.90411,5.90238,5.90321,13000000.0
2006-05-02 22:43:00,5.90278,5.9041,5.90219,5.90324,12000000.0
2006-05-02 22:44:00,5.90296,5.90357,5.90165,5.9031,15000000.0
2006-05-02 22:45:00,5.90291,5.90291,5.90134,5.90236,13000000.0
2006-05-02 22:46:00,5.90206,5.90289,5.9014,5.9023,14000000.0
2006-05-02 22:47:00,5.90215,5.90296,5.90149,5.90225,15000000.0
2006-05-02 22:48:00,5.90208,5.90293,5.90111,5.90146,13000000.0
2006-05-02 22:49:00,5.90182,5.90222,5.90081,5.90125,13000000.0
2006-05-02 22:50:00,5.9014,5.90233,5.90034,5.90034,15000000.0
2006-05-02 22:51:00,5.90071,5.90307,5.90071,5.90298,14000000.0
2006-05-02 22:52:00,5.90289,5.90294,5.90114,5.90132,9000000.0
2006-05-02 22:53:00,5.90113,5.90113,5.90052,5.90064,15000000.0
2006-05-02 22:54:00,5.90216,5.90294,5.90164,5.902,17000000.0
2006-05-02 22:55:00,5.90165,5.90412,5.90165,5.90335,16000000.0
2006-05-02 22:56:00,5.90357,5.9046,5.90292,5.90292,13000000.0
2006-05-02 22:57:00,5.90233,5.90292,5.90203,5.90203,8000000.0
2006-05-02 22:58:00,5.90291,5.90416,5.90279,5.90416,8000000.0
2006-05-02 22:59:00,5.90344,5.9053,5.9031,5.90491,19000000.0
2006-05-02 23:00:00,5.90482,5.90558,5.90466,5.90466,10000000.0
2006-05-02 23:01:00,5.90464,5.90523,5.90347,5.90377,7000000.0
2006-05-02 23:02:00,5.90527,5.90534,5.9041,5.9041,15000000.0
2006-05-02 23:03:00,5.90374,5.90398,5.90369,5.90395,17000000.0
2006-05-02 23:04:00,5.90385,5.90479,5.90351,5.90436,19000000.0
2006-05-02 23:05:00,5.90486,5.90553,5.90412,5.90553,9000000.0
2006-05-02 23:06:00,5.90413,5.90592,5.9034,5.9034,12000000.0
2006-05-02 23:07:00,5.90316,5.90455,5.90316,5.90455,14000000.0
2006-05-02 23:08:00,5.90507,5.90507,5.90359,5.90359,16000000.0
2006-05-02 23:09:00,5.90346,5.90472,5.90345,5.90357,9000000.0
2006-05-02 23:10:00,5.90343,5.90517,5.90335,5.90513,12000000.0
2006-05-02 23:11:00,5.90544,5.90545,5.90418,5.90516,14000000.0
2006-05-02 23:12:00,5.90502,5.90535,5.90444,5.90535,7000000.0
2006-05-02 23:13:00,5.90529,5.90596,5.90395,5.90561,14000000.0
2006-05-02 23:14:00,5.90409,5.90502,5.90325,5.9043,19000000.0
2006-05-02 23:15:00,5.90427,5.90427,5.90248,5.90365,13000000.0
2006-05-02 23:16:00,5.90395,5.90469,5.90253,5.90276,15000000.0
2006-05-02 23:17:00,5.90323,5.90436,5.90323,5.9037,11000000.0
2006-05-02 23:18:00,5.90379,5.90404,5.90376,5.90391,12000000.0
2006-05-02 23:19:00,5.90368,5.90461,5.90335,5.90375,14000000.0
2006-05-02 23:20:00,5.90497,5.90524,5.90362,5.90422,19000000.0
2006-05-02 23:21:00,5.90525,5.90577,5.90451,5.90556,7000000.0
2006-05-02 23:22:00,5.90531,5.90531,5.90386,5.90435,15000000.0
2006-05-02 23:23:00,5.90394,5.90518,5.9036,5.90518,11000000.0
2006-05-02 23:24:00,5.90512,5.90512,5.90316,5.90392,14000000.0
2006-05-02 23:25:00,5.90519,5.90545,5.9041,5.9041,11000000.0
2006-05-02 23:26:00,5.90338,5.90472,5.90322,5.90453,14000000.0
2006-05-02 23:27:00,5.90424,5.90424,5.9036,5.90394,11000000.0
2006-05-02 23:28:00,5.90365,5.90487,5.90328,5.90328,12000000.0
2006-05-02 23:29:00,5.90281,5.90281,5.90249,5.90261,16000000.0
2006-05-02 23:30:00,5.90346,5.90439,5.90339,5.90422,20000000.0
2006-05-02 23:31:00,5.90531,5.90531,5.90322,5.90322,11000000.0
2006-05-02 23:32:00,5.90298,5.90472,5.90298,5.90393,16000000.0
2006-05-02 23:33:00,5.90427,5.90594,5.90427,5.90533,12000000.0
2006-05-02 23:34:00,5.90524,5.90556,5.9039,5.90495,13000000.0
2006-05-02 23:35:00,5.90555,5.90652,5.90507,5.90523,9000000.0
2006-05-02 23:36:00,5.90575,5.90575,5.90396,5.90399,9000000.0
2006-05-02 23:37:00,5.904,5.90405,5.90371,5.90384,14000000.0
2006-05-02 23:38:00,5.90404,5.90576,5.90404,5.90442,13000000.0
2006-05-02 23:39:00,5.90386,5.90491,5.90341,5.9038,17000000.0
2006-05-02 23:40:00,5.904,5.90517,5.90332,5.90382,12000000.0
2006-05-02 23:41:00,5.90363,5.90449,5.90338,5.90414,17000000.0
2006-05-02 23:42:00,5.90406,5.90599,5.9038,5.9038,22000000.0
2006-05-02 23:43:00,5.90336,5.90491,5.90336,5.90417,15000000.0
2006-05-02 23:44:00,5.90479,5.90479,5.90353,5.90381,14000000.0
2006-05-02 23:45:00,5.90323,5.90496,5.90323,5.90435,20000000.0
2006-05-02 23:46:00,5.9034,5.90466,5.9034,5.90353,14000000.0
2006-05-02 23:47:00,5.9032,5.90355,5.90313,5.90343,10000000.0
2006-05-02 23:48:00,5.90344,5.90369,5.90341,5.90358,18000000.0
2006-05-02 23:49:00,5.90376,5.90471,5.90342,5.90439,14000000.0
2006-05-02 23:50:00,5.90416,5.90479,5.90362,5.90426,13000000.0
2006-05-02 23:51:00,5.90415,5.90437,5.90412,5.90425,8000000.0
2006-05-02 23:52:00,5.90411,5.90492,5.90368,5.90448,16000000.0
2006-05-02 23:53:00,5.905,5.90573,5.90445,5.90534,18000000.0
2006-05-02 23:54:00,5.90491,5.90659,5.90491,5.90605,12000000.0
2006-05-02 23:55:00,5.9053,5.90632,5.9053,5.90632,19000000.0
2006-05-02 23:56:00,5.90607,5.90607,5.90442,5.90589,14000000.0
2006-05-02 23:57:00,5.9058,5.9058,5.90325,5.90344,16000000.0
2006-05-02 23:58:00,5.90349,5.90552,5.90349,5.90372,13000000.0
2006-05-02 23:59:00,5.90387,5.90408,5.90378,5.90378,14000000.0
2006-05-03 00:00:00,5.90429,5.90575,5.90429,5.90522,17000000.0
2006-05-03 00:01:00,5.90483,5.90662,5.90394,5.90662,12000000.0
2006-05-03 00:02:00,5.9056,5.9056,5.90456,5.90508,15000000.0
2006-05-03 00:03:00,5.90488,5.9064,5.90424,5.90587,14000000.0
2006-05-03 00:04:00,5.90413,5.90635,5.90413,5.9052,12000000.0
2006-05-03 00:05:00,5.90465,5.90496,5.903,5.90427,12000000.0
2006-05-03 00:06:00,5.90504,5.9051,5.9036,5.9036,12000000.0
2006-05-03 00:07:00,5.90392,5.90438,5.90295,5.90383,11000000.0
2006-05-03 00:08:00,5.90306,5.90408,5.90282,5.9036,15000000.0
2006-05-03 00:09:00,5.90357,5.9038,5.90351,5.90376,12000000.0
2006-05-03 00:10:00,5.90357,5.9038,5.90346,5.9037,19000000.0
2006-05-03 00:11:00,5.90324,5.90403,5.90302,5.90377,8000000.0
2006-05-03 00:12:00,5.90336,5.90557,5.9032,5.90557,9000000.0
2006-05-03 00:13:00,5.90543,5.90548,5.90339,5.90339,13000000.0
2006-05-03 00:14:00,5.90325,5.90459,5.90321,5.90459,14000000.0
2006-05-03 00:15:00,5.90465,5.90487,5.90266,5.90339,12000000.0
2006-05-03 00:16:00,5.90324,5.90349,5.90319,5.90349,12000000.0
2006-05-03 00:17:00,5.90336,5.90347,5.9032,5.90322,10000000.0
2006-05-03 00:18:00,5.90349,5.90468,5.90321,5.90355,19000000.0
2006-05-03 00:19:00,5.90381,5.90499,5.90381,5.90459,12000000.0
2006-05-03 00:20:00,5.9046,5.90474,5.90333,5.90333,11000000.0
2006-05-03 00:21:00,5.90249,5.90374,5.90249,5.90253,14000000.0
2006-05-03 00:22:00,5.90196,5.90324,5.90189,5.90218,13000000.0
2006-05-03 00:23:00,5.90213,5.90457,5.90213,5.90262,13000000.0
2006-05-03 00:24:00,5.90256,5.90261,5.90235,5.90255,9000000.0
2006-05-03 00:25:00,5.90259,5.90386,5.90259,5.90341,13000000.0
2006-05-03 00:26:00,5.90327,5.90418,5.90296,5.90317,14000000.0
2006-05-03 00:27:00,5.90376,5.90376,5.90309,5.90354,15000000.0
2006-05-03 00:28:00,5.90371,5.90371,5.90198,5.90198,7000000.0
2006-05-03 00:29:00,5.90163,5.90332,5.90163,5.90312,17000000.0
2006-05-03 00:30:00,5.904,5.904,5.90264,5.90312,9000000.0
2006-05-03 00:31:00,5.90326,5.90505,5.90313,5.90505,13000000.0
2006-05-03 00:32:00,5.90519,5.90519,5.90365,5.90365,8000000.0
2006-05-03 00:33:00,5.90306,5.90342,5.90246,5.90246,19000000.0
2006-05-03 00:34:00,5.90247,5.90368,5.90225,5.90318,15000000.0
2006-05-03 00:35:00,5.90361,5.9037,5.90342,5.9035,12000000.0
2006-05-03 00:36:00,5.90355,5.90393,5.90253,5.90393,15000000.0
2006-05-03 00:37:00,5.90341,5.90354,5.90198,5.90275,15000000.0
2006-05-03 00:38:00,5.90251,5.90376,5.90238,5.90376,18000000.0
2006-05-03 00:39:00,5.9034,5.90465,5.90291,5.90291,20000000.0
2006-05-03 00:40:00,5.90231,5.90347,5.90231,5.90237,10000000.0
2006-05-03 00:41:00,5.90199,5.90242,5.90199,5.90242,9000000.0
2006-05-03 00:42:00,5.90268,5.90337,5.90232,5.90232,16000000.0
2006-05-03 00:43:00,5.90331,5.90385,5.90222,5.90222,16000000.0
2006-05-03 00:44:00,5.90087,5.90325,5.90087,5.90299,10000000.0
2006-05-03 00:45:00,5.90305,5.90305,5.90121,5.90214,16000000.0
2006-05-03 00:46:00,5.90228,5.90328,5.9014,5.90163,12000000.0
2006-05-03 00:47:00,5.90261,5.9033,5.90148,5.90299,8000000.0
2006-05-03 00:48:00,5.90266,5.90358,5.90258,5.9034,16000000.0
2006-05-03 00:49:00,5.90341,5.90345,5.90319,5.9033,11000000.0
2006-05-03 00:50:00,5.90357,5.90425,5.90305,5.90367,9000000.0
2006-05-03 00:51:00,5.90418,5.90418,5.90294,5.90415,9000000.0
2006-05-03 00:52:00,5.90452,5.90478,5.90337,5.90478,18000000.0
2006-05-03 00:53:00,5.90498,5.90532,5.90422,5.90502,12000000.0
2006-05-03 00:54:00,5.90391,5.90538,5.90391,5.90438,12000000.0
2006-05-03 00:55:00,5.90455,5.90468,5.90386,5.90411,11000000.0
2006-05-03 00:56:00,5.90509,5.90509,5.90324,5.90466,14000000.0
2006-05-03 00:57:00,5.9041,5.90469,5.90331,5.90338,15000000.0
2006-05-03 00:58:00,5.90331,5.90375,5.90312,5.90315,9000000.0
2006-05-03 00:59:00,5.90346,5.90513,5.90344,5.90344,17000000.0
2006-05-03 01:00:00,5.90364,5.9043,5.90325,5.90325,12000000.0
2006-05-03 01:01:00,5.90386,5.90495,5.90377,5.90428,15000000.0
2006-05-03 01:02:00,5.90419,5.9043,5.90315,5.90341,10000000.0
2006-05-03 01:03:00,5.90346,5.90527,5.90346,5.90429,13000000.0
2006-05-03 01:04:00,5.90492,5.90582,5.90471,5.90471,13000000.0
2006-05-03 01:05:00,5.90455,5.90548,5.90414,5.90482,13000000.0
2006-05-03 01:06:00,5.90532,5.90671,5.90479,5.90504,12000000.0
2006-05-03 01:07:00,5.90448,5.90616,5.90439,5.90439,13000000.0
2006-05-03 01:08:00,5.90405,5.90565,5.90405,5.90565,15000000.0
2006-05-03 01:09:00,5.90533,5.90533,5.90458,5.90458,17000000.0
2006-05-03 01:10:00,5.90449,5.9058,5.90448,5.90517,10000000.0
2006-05-03 01:11:00,5.90674,5.90713,5.90569,5.90608,11000000.0
2006-05-03 01:12:00,5.90645,5.90691,5.90602,5.90632,10000000.0
2006-05-03 01:13:00,5.90738,5.9074,5.906,5.90615,11000000.0
2006-05-03 01:14:00,5.90608,5.90669,5.90602,5.90652,13000000.0
2006-05-03 01:15:00,5.90589,5.90607,5.90496,5.90575,9000000.0
2006-05-03 01:16:00,5.90439,5.90545,5.90421,5.90497,12000000.0
2006-05-03 01:17:00,5.90525,5.90568,5.90462,5.90492,11000000.0
2006-05-03 01:18:00,5.90548,5.90548,5.90352,5.90355,12000000.0
2006-05-03 01:19:00,5.90451,5.90593,5.90424,5.90424,19000000.0
2006-05-03 01:20:00,5.90371,5.90538,5.90371,5.90458,11000000.0
2006-05-03 01:21:00,5.90346,5.90506,5.90335,5.90399,12000000.0
2006-05-03 01:22:00,5.90314,5.90472,5.90303,5.90472,9000000.0
2006-05-03 01:23:00,5.90491,5.90491,5.9037,5.90375,13000000.0
2006-05-03 01:24:00,5.90395,5.9058,5.90395,5.90427,14000000.0
2006-05-03 01:25:00,5.90512,5.90599,5.90455,5.90504,11000000.0
2006-05-03 01:26:00,5.90461,5.90475,5.90373,5.90373,10000000.0
2006-05-03 01:27:00,5.90352,5.9055,5.90352,5.90468,17000000.0
2006-05-03 01:28:00,5.90499,5.90521,5.9033,5.90449,13000000.0
2006-05-03 01:29:00,5.90589,5.90606,5.90476,5.90606,19000000.0
2006-05-03 01:30:00,5.90529,5.90619,5.90459,5.90619,15000000.0
2006-05-03 01:31:00,5.90647,5.90706,5.90456,5.90555,15000000.0
2006-05-03 01:32:00,5.90493,5.90517,5.90383,5.90517,12000000.0
2006-05-03 01:33:00,5.90524,5.90566,5.90454,5.90457,8000000.0
2006-05-03 01:34:00,5.90465,5.90644,5.90389,5.905,18000000.0
2006-05-03 01:35:00,5.90491,5.90706,5.90397,5.90706,12000000.0
2006-05-03 01:36:00,5.90788,5.90788,5.90479,5.90714,16000000.0
2006-05-03 01:37:00,5.90749,5.90823,5.90573,5.90823,15000000.0
2006-05-03 01:38:00,5.90733,5.90733,5.90563,5.90713,18000000.0
2006-05-03 01:39:00,5.90701,5.90721,5.9061,5.90709,10000000.0
2006-05-03 01:40:00,5.90592,5.90821,5.90578,5.90799,11000000.0
2006-05-03 01:41:00,5.90693,5.90732,5.90556,5.90706,16000000.0
2006-05-03 01:42:00,5.90688,5.90739,5.90569,5.90717,14000000.0
2006-05-03 01:43:00,5.90665,5.90737,5.9052,5.907,16000000.0
2006-05-03 01:44:00,5.90712,5.90823,5.9063,5.9063,15000000.0
2006-05-03 01:45:00,5.90739,5.90811,5.90615,5.9071,16000000.0
2006-05-03 01:46:00,5.90779,5.90791,5.90588,5.90592,9000000.0
2006-05-03 01:47:00,5.90529,5.90577,5.90403,5.90507,17000000.0
2006-05-03 01:48:00,5.90478,5.90586,5.90389,5.90389,16000000.0
2006-05-03 01:49:00,5.90379,5.90501,5.90379,5.90449,10000000.0
2006-05-03 01:50:00,5.90409,5.90615,5.9037,5.90524,11000000.0
2006-05-03 01:51:00,5.90542,5.90601,5.90421,5.90554,12000000.0
2006-05-03 01:52:00,5.9048,5.90595,5.9041,5.90495,12000000.0
2006-05-03 01:53:00,5.90546,5.90638,5.90412,5.90512,18000000.0
2006-05-03 01:54:00,5.90544,5.90557,5.90454,5.90486,14000000.0
2006-05-03 01:55:00,5.90528,5.90631,5.90437,5.90437,18000000.0
2006-05-03 01:56:00,5.90446,5.90777,5.90446,5.90777,8000000.0
2006-05-03 01:57:00,5.90791,5.90801,5.90594,5.90602,13000000.0
2006-05-03 01:58:00,5.90627,5.90735,5.9059,5.90735,11000000.0
2006-05-03 01:59:00,5.90672,5.90761,5.90636,5.90643,11000000.0
2006-05-03 02:00:00,5.90567,5.90786,5.90567,5.90679,16000000.0
2006-05-03 02:01:00,5.90564,5.90842,5.90564,5.90731,21000000.0
2006-05-03 02:02:00,5.9063,5.90809,5.90629,5.9077,10000000.0
2006-05-03 02:03:00,5.90774,5.90783,5.90677,5.90693,8000000.0
2006-05-03 02:04:00,5.90694,5.90694,5.90518,5.90581,14000000.0
2006-05-03 02:05:00,5.90576,5.90576,5.90399,5.90399,14000000.0
2006-05-03 02:06:00,5.90478,5.90523,5.90373,5.90489,15000000.0
2006-05-03 02:07:00,5.90514,5.90593,5.90475,5.90499,10000000.0
2006-05-03 02:08:00,5.90554,5.90615,5.90474,5.90491,16000000.0
2006-05-03 02:09:00,5.90518,5.90695,5.90509,5.90695,18000000.0
2006-05-03 02:10:00,5.90745,5.90745,5.90547,5.90602,16000000.0
2006-05-03 02:11:00,5.9061,5.90711,5.90516,5.90526,14000000.0
2006-05-03 02:12:00,5.90639,5.90639,5.90522,5.90548,10000000.0
2006-05-03 02:13:00,5.90592,5.9071,5.90481,5.9057,15000000.0
2006-05-03 02:14:00,5.90586,5.90612,5.90437,5.90437,19000000.0
2006-05-03 02:15:00,5.90433,5.90538,5.90388,5.90391,12000000.0
2006-05-03 02:16:00,5.90379,5.90471,5.9032,5.90429,18000000.0
2006-05-03 02:17:00,5.90424,5.90532,5.90327,5.90393,14000000.0
2006-05-03 02:18:00,5.90393,5.90513,5.90329,5.90513,12000000.0
2006-05-03 02:19:00,5.9036,5.90488,5.90293,5.90301,14000000.0
2006-05-03 02:20:00,5.90342,5.90428,5.90266,5.90328,13000000.0
2006-05-03 02:21:00,5.90249,5.90489,5.90249,5.90271,15000000.0
2006-05-03 02:22:00,5.90334,5.90359,5.90218,5.90218,13000000.0
2006-05-03 02:23:00,5.90298,5.90478,5.90298,5.90404,16000000.0
2006-05-03 02:24:00,5.90315,5.90546,5.90315,5.90411,17000000.0
2006-05-03 02:25:00,5.90451,5.90561,5.904,5.90503,10000000.0
2006-05-03 02:26:00,5.90467,5.90607,5.90467,5.90593,13000000.0
2006-05-03 02:27:00,5.90679,5.90691,5.9046,5.90472,7000000.0
2006-05-03 02:28:00,5.90482,5.90579,5.90414,5.90414,9000000.0
2006-05-03 02:29:00,5.90529,5.90537,5.90431,5.90431,20000000.0
2006-05-03 02:30:00,5.90414,5.90553,5.90414,5.90512,11000000.0
2006-05-03 02:31:00,5.90337,5.90366,5.90337,5.90366,9000000.0
2006-05-03 02:32:00,5.90384,5.9058,5.90384,5.90496,13000000.0
2006-05-03 02:33:00,5.9049,5.90628,5.90371,5.90371,14000000.0
2006-05-03 02:34:00,5.9048,5.9048,5.90384,5.90434,17000000.0
2006-05-03 02:35:00,5.90422,5.90497,5.90299,5.90299,15000000.0
2006-05-03 02:36:00,5.90257,5.90268,5.90245,5.9025,14000000.0
2006-05-03 02:37:00,5.90392,5.90466,5.90277,5.90328,13000000.0
2006-05-03 02:38:00,5.90317,5.90443,5.90225,5.90225,14000000.0
2006-05-03 02:39:00,5.90386,5.90402,5.9025,5.90313,15000000.0
2006-05-03 02:40:00,5.90351,5.90388,5.90266,5.90379,12000000.0
2006-05-03 02:41:00,5.90368,5.90389,5.9023,5.90257,13000000.0
2006-05-03 02:42:00,5.90313,5.90467,5.90261,5.90261,16000000.0
2006-05-03 02:43:00,5.90213,5.90283,5.90213,5.90272,18000000.0
2006-05-03 02:44:00,5.90367,5.90502,5.90367,5.90449,10000000.0
2006-05-03 02:45:00,5.90429,5.90435,5.90294,5.90303,14000000.0
2006-05-03 02:46:00,5.9027,5.90388,5.9022,5.9022,18000000.0
2006-05-03 02:47:00,5.90235,5.9045,5.90235,5.90307,17000000.0
2006-05-03 02:48:00,5.90307,5.90557,5.90299,5.90557,7000000.0
2006-05-03 02:49:00,5.90583,5.90583,5.90369,5.90369,13000000.0
2006-05-03 02:50:00,5.90359,5.9047,5.9029,5.90432,14000000.0
2006-05-03 02:51:00,5.90458,5.90527,5.90365,5.90371,15000000.0
2006-05-03 02:52:00,5.90417,5.90443,5.90273,5.90313,15000000.0
2006-05-03 02:53:00,5.90325,5.90405,5.90307,5.90358,9000000.0
2006-05-03 02:54:00,5.90467,5.90467,5.90236,5.90329,13000000.0
2006-05-03 02:55:00,5.90411,5.90411,5.90204,5.9031,11000000.0
2006-05-03 02:56:00,5.90349,5.90412,5.9025,5.90274,18000000.0
2006-05-03 02:57:00,5.90342,5.90349,5.90255,5.90282,13000000.0
2006-05-03 02:58:00,5.9028,5.9028,5.90248,5.90265,9000000.0
2006-05-03 02:59:00,5.90408,5.90408,5.90146,5.90174,14000000.0
2006-05-03 03:00:00,5.9023,5.90316,5.90148,5.90277,11000000.0
2006-05-03 03:01:00,5.90262,5.90262,5.90139,5.90147,11000000.0
2006-05-03 03:02:00,5.90171,5.90223,5.90053,5.90084,11000000.0
2006-05-03 03:03:00,5.89994,5.89994,5.89741,5.89741,23000000.0
2006-05-03 03:04:00,5.89875,5.89946,5.89824,5.89859,11000000.0
2006-05-03 03:05:00,5.89875,5.89951,5.89776,5.89862,17000000.0
2006-05-03 03:06:00,5.89762,5.89913,5.89756,5.89913,9000000.0
2006-05-03 03:07:00,5.89908,5.89908,5.89868,5.89884,15000000.0
2006-05-03 03:08:00,5.89848,5.89933,5.89735,5.89778,12000000.0
2006-05-03 03:09:00,5.89807,5.89973,5.89807,5.89864,15000000.0
2006-05-03 03:10:00,5.89776,5.8981,5.897,5.897,19000000.0
2006-05-03 03:11:00,5.89704,5.89883,5.89704,5.89757,15000000.0
2006-05-03 03:12:00,5.89836,5.89836,5.89666,5.89783,18000000.0
2006-05-03 03:13:00,5.89659,5.89761,5.89639,5.89667,18000000.0
2006-05-03 03:14:00,5.89609,5.89822,5.89609,5.89785,10000000.0
2006-05-03 03:15:00,5.89792,5.89873,5.89762,5.89858,7000000.0
2006-05-03 03:16:00,5.89934,5.89934,5.89782,5.89782,8000000.0
2006-05-03 03:17:00,5.89915,5.89936,5.89766,5.89766,10000000.0
2006-05-03 03:18:00,5.89842,5.89882,5.89647,5.89647,15000000.0
2006-05-03 03:19:00,5.89783,5.89833,5.8972,5.89769,10000000.0
2006-05-03 03:20:00,5.89719,5.89867,5.89644,5.89791,16000000.0
2006-05-03 03:21:00,5.8977,5.89772,5.89635,5.89635,11000000.0
2006-05-03 03:22:00,5.89602,5.8973,5.89587,5.8972,10000000.0
2006-05-03 03:23:00,5.89694,5.8982,5.89647,5.89742,12000000.0
2006-05-03 03:24:00,5.89742,5.89777,5.8962,5.89637,13000000.0
2006-05-03 03:25:00,5.89624,5.89641,5.89607,5.89641,11000000.0
2006-05-03 03:26:00,5.89712,5.89816,5.8967,5.89704,13000000.0
2006-05-03 03:27:00,5.89632,5.89693,5.89551,5.89693,14000000.0
2006-05-03 03:28:00,5.89676,5.89758,5.89506,5.89506,18000000.0
2006-05-03 03:29:00,5.89449,5.89635,5.89412,5.89452,15000000.0
2006-05-03 03:30:00,5.89477,5.89497,5.89286,5.89355,10000000.0
2006-05-03 03:31:00,5.8936,5.89597,5.8936,5.8959,13000000.0
2006-05-03 03:32:00,5.89531,5.89564,5.89351,5.89495,16000000.0
2006-05-03 03:33:00,5.8934,5.89587,5.8934,5.89553,13000000.0
2006-05-03 03:34:00,5.89542,5.89623,5.89518,5.89594,16000000.0
2006-05-03 03:35:00,5.89587,5.89614,5.89434,5.89434,10000000.0
2006-05-03 03:36:00,5.89388,5.89517,5.89388,5.89438,11000000.0
2006-05-03 03:37:00,5.89451,5.89585,5.89451,5.89534,13000000.0
2006-05-03 03:38:00,5.89545,5.89642,5.89471,5.89584,13000000.0
2006-05-03 03:39:00,5.89598,5.89626,5.89523,5.89625,13000000.0
2006-05-03 03:40:00,5.89565,5.89684,5.89496,5.8952,12000000.0
2006-05-03 03:41:00,5.89562,5.89652,5.89427,5.89459,16000000.0
2006-05-03 03:42:00,5.8958,5.89636,5.89493,5.89498,21000000.0
2006-05-03 03:43:00,5.89504,5.89668,5.89495,5.89596,18000000.0
2006-05-03 03:44:00,5.89488,5.89652,5.89404,5.89652,15000000.0
2006-05-03 03:45:00,5.89686,5.89724,5.89577,5.89577,9000000.0
2006-05-03 03:46:00,5.89629,5.89715,5.89556,5.89711,8000000.0
2006-05-03 03:47:00,5.8953,5.89734,5.8953,5.89583,11000000.0
2006-05-03 03:48:00,5.89633,5.89711,5.89592,5.89669,9000000.0
2006-05-03 03:49:00,5.89604,5.89642,5.89493,5.89588,16000000.0
2006-05-03 03:50:00,5.89522,5.89607,5.89439,5.8957,19000000.0
2006-05-03 03:51:00,5.89523,5.89533,5.89451,5.89457,9000000.0
2006-05-03 03:52:00,5.89419,5.89586,5.89418,5.8946,19000000.0
2006-05-03 03:53:00,5.89443,5.89532,5.89443,5.89509,10000000.0
2006-05-03 03:54:00,5.89487,5.8956,5.89381,5.89381,17000000.0
2006-05-03 03:55:00,5.89331,5.89358,5.89326,5.89328,16000000.0
2006-05-03 03:56:00,5.89316,5.89344,5.89316,5.89324,7000000.0
2006-05-03 03:57:00,5.89355,5.8952,5.89346,5.8952,11000000.0
2006-05-03 03:58:00,5.89435,5.89547,5.89409,5.89409,12000000.0
2006-05-03 03:59:00,5.89438,5.89559,5.89433,5.89462,17000000.0
2006-05-03 04:00:00,5.89432,5.89523,5.89409,5.89498,12000000.0
2006-05-03 04:01:00,5.8942,5.89583,5.8942,5.89504,16000000.0
2006-05-03 04:02:00,5.89391,5.8952,5.89391,5.89471,14000000.0
2006-05-03 04:03:00,5.89528,5.89582,5.89387,5.89444,12000000.0
2006-05-03 04:04:00,5.89497,5.89565,5.89414,5.89469,16000000.0
2006-05-03 04:05:00,5.89418,5.8955,5.89393,5.89532,13000000.0
2006-05-03 04:06:00,5.89391,5.89552,5.8939,5.8939,16000000.0
2006-05-03 04:07:00,5.89451,5.8957,5.89401,5.89531,13000000.0
2006-05-03 04:08:00,5.89461,5.89527,5.8936,5.8936,14000000.0
2006-05-03 04:09:00,5.89372,5.89516,5.89372,5.89381,10000000.0
2006-05-03 04:10:00,5.8937,5.89523,5.8937,5.89504,12000000.0
2006-05-03 04:11:00,5.89455,5.89535,5.89394,5.89394,14000000.0
2006-05-03 04:12:00,5.89399,5.89564,5.89364,5.89534,19000000.0
2006-05-03 04:13:00,5.89437,5.89546,5.89332,5.89332,20000000.0
2006-05-03 04:14:00,5.89339,5.89485,5.89338,5.89338,12000000.0
2006-05-03 04:15:00,5.89352,5.89544,5.89351,5.89464,8000000.0
2006-05-03 04:16:00,5.89499,5.89608,5.89442,5.89442,13000000.0
2006-05-03 04:17:00,5.89443,5.89588,5.8942,5.89495,15000000.0
2006-05-03 04:18:00,5.89519,5.89546,5.89383,5.89432,9000000.0
2006-05-03 04:19:00,5.89317,5.89556,5.89317,5.89556,12000000.0
2006-05-03 04:20:00,5.89439,5.89439,5.89248,5.89287,9000000.0
2006-05-03 04:21:00,5.89468,5.89502,5.89352,5.89406,17000000.0
2006-05-03 04:22:00,5.89481,5.89522,5.89379,5.89497,14000000.0
2006-05-03 04:23:00,5.89341,5.89419,5.89273,5.89273,10000000.0
2006-05-03 04:24:00,5.89277,5.89357,5.89162,5.89272,12000000.0
2006-05-03 04:25:00,5.89146,5.89285,5.89144,5.89232,10000000.0
2006-05-03 04:26:00,5.89155,5.89245,5.89073,5.892,7000000.0
2006-05-03 04:27:00,5.89255,5.89255,5.89071,5.89183,15000000.0
2006-05-03 04:28:00,5.89112,5.89267,5.89084,5.89209,7000000.0
2006-05-03 04:29:00,5.89079,5.89156,5.88985,5.89016,14000000.0
2006-05-03 04:30:00,5.89022,5.89022,5.88917,5.88921,11000000.0
2006-05-03 04:31:00,5.89057,5.89057,5.88879,5.88967,15000000.0
2006-05-03 04:32:00,5.8895,5.8907,5.88833,5.89001,17000000.0
2006-05-03 04:33:00,5.88861,5.88971,5.88828,5.88862,14000000.0
2006-05-03 04:34:00,5.88852,5.88951,5.888,5.88853,9000000.0
2006-05-03 04:35:00,5.88784,5.88961,5.88733,5.88914,12000000.0
2006-05-03 04:36:00,5.88864,5.89068,5.88823,5.89068,12000000.0
2006-05-03 04:37:00,5.88955,5.89171,5.88955,5.89057,12000000.0
2006-05-03 04:38:00,5.88897,5.88997,5.88792,5.88792,11000000.0
2006-05-03 04:39:00,5.88987,5.89072,5.88932,5.89061,17000000.0
2006-05-03 04:40:00,5.89144,5.89206,5.89081,5.89081,9000000.0
2006-05-03 04:41:00,5.89173,5.89177,5.89068,5.89146,10000000.0
2006-05-03 04:42:00,5.89171,5.89191,5.89086,5.89191,8000000.0
2006-05-03 04:43:00,5.89102,5.89148,5.88936,5.89009,18000000.0
2006-05-03 04:44:00,5.88964,5.89127,5.88964,5.89044,9000000.0
2006-05-03 04:45:00,5.89076,5.89104,5.89014,5.89099,9000000.0
2006-05-03 04:46:00,5.89104,5.89104,5.88969,5.8907,16000000.0
2006-05-03 04:47:00,5.89158,5.89158,5.89035,5.89046,12000000.0
2006-05-03 04:48:00,5.89043,5.89144,5.89043,5.89066,10000000.0
2006-05-03 04:49:00,5.89052,5.89135,5.88987,5.89087,16000000.0
2006-05-03 04:50:00,5.89116,5.89146,5.89002,5.89127,16000000.0
2006-05-03 04:51:00,5.89124,5.89174,5.89028,5.89164,20000000.0
2006-05-03 04:52:00,5.89166,5.89172,5.8899,5.89093,13000000.0
2006-05-03 04:53:00,5.89087,5.89097,5.88925,5.88953,11000000.0
2006-05-03 04:54:00,5.88948,5.89037,5.88861,5.88928,11000000.0
2006-05-03 04:55:00,5.88933,5.88955,5.88794,5.88935,12000000.0
2006-05-03 04:56:00,5.88996,5.89032,5.88876,5.88945,16000000.0
2006-05-03 04:57:00,5.88978,5.88995,5.88856,5.88888,7000000.0
2006-05-03 04:58:00,5.88895,5.89011,5.88802,5.88982,13000000.0
2006-05-03 04:59:00,5.88968,5.89037,5.88826,5.88986,17000000.0
2006-05-03 05:00:00,5.88965,5.88978,5.88849,5.88949,10000000.0
2006-05-03 05:01:00,5.88926,5.88998,5.88818,5.88998,13000000.0
2006-05-03 05:02:00,5.88823,5.89012,5.8878,5.88953,18000000.0
2006-05-03 05:03:00,5.88903,5.89024,5.88872,5.88939,9000000.0
2006-05-03 05:04:00,5.89001,5.89125,5.88861,5.89058,12000000.0
2006-05-03 05:05:00,5.89005,5.89074,5.8895,5.89023,10000000.0
2006-05-03 05:06:00,5.88994,5.89115,5.88912,5.89016,20000000.0
2006-05-03 05:07:00,5.89123,5.89123,5.88959,5.88992,10000000.0
2006-05-03 05:08:00,5.88972,5.89099,5.88972,5.8908,17000000.0
2006-05-03 05:09:00,5.89073,5.89139,5.88928,5.89115,15000000.0
2006-05-03 05:10:00,5.89049,5.89133,5.89023,5.89123,10000000.0
2006-05-03 05:11:00,5.89113,5.89138,5.88982,5.89054,16000000.0
2006-05-03 05:12:00,5.88983,5.89032,5.88959,5.89001,7000000.0
2006-05-03 05:13:00,5.89072,5.89129,5.89002,5.89002,12000000.0
2006-05-03 05:14:00,5.89071,5.89082,5.88986,5.8905,14000000.0
2006-05-03 05:15:00,5.89043,5.89043,5.88957,5.89029,16000000.0
2006-05-03 05:16:00,5.89059,5.89109,5.8897,5.89109,15000000.0
2006-05-03 05:17:00,5.88914,5.89062,5.88896,5.8906,10000000.0
2006-05-03 05:18:00,5.8902,5.89069,5.88803,5.8895,13000000.0
2006-05-03 05:19:00,5.88999,5.89064,5.88956,5.89064,13000000.0
2006-05-03 05:20:00,5.88988,5.89072,5.88874,5.89006,20000000.0
2006-05-03 05:21:00,5.89046,5.89057,5.88834,5.88834,9000000.0
2006-05-03 05:22:00,5.8894,5.88979,5.88849,5.88863,17000000.0
2006-05-03 05:23:00,5.89019,5.89108,5.88965,5.89041,14000000.0
2006-05-03 05:24:00,5.89033,5.89033,5.88899,5.89007,19000000.0
2006-05-03 05:25:00,5.88995,5.89023,5.8899,5.89023,13000000.0
2006-05-03 05:26:00,5.89018,5.8904,5.89007,5.89009,13000000.0
2006-05-03 05:27:00,5.89017,5.89029,5.88923,5.8893,13000000.0
2006-05-03 05:28:00,5.8892,5.8897,5.88837,5.88934,10000000.0
2006-05-03 05:29:00,5.8892,5.88966,5.88824,5.88951,17000000.0
2006-05-03 05:30:00,5.88935,5.88949,5.88843,5.88843,21000000.0
2006-05-03 05:31:00,5.88859,5.88862,5.88836,5.88837,13000000.0
2006-05-03 05:32:00,5.88847,5.88862,5.88832,5.88862,16000000.0
2006-05-03 05:33:00,5.88891,5.8904,5.88891,5.89033,13000000.0
2006-05-03 05:34:00,5.88911,5.88958,5.88872,5.88928,13000000.0
2006-05-03 05:35:00,5.88895,5.88895,5.88847,5.8885,14000000.0
2006-05-03 05:36:00,5.88814,5.88827,5.88796,5.88814,18000000.0
2006-05-03 05:37:00,5.88815,5.88823,5.88793,5.88793,12000000.0
2006-05-03 05:38:00,5.88803,5.88823,5.88797,5.88817,13000000.0
2006-05-03 05:39:00,5.88815,5.88838,5.88804,5.88809,21000000.0
2006-05-03 05:40:00,5.88866,5.89093,5.88866,5.88884,14000000.0
2006-05-03 05:41:00,5.88886,5.88983,5.88886,5.88909,13000000.0
2006-05-03 05:42:00,5.88896,5.88959,5.88855,5.88918,8000000.0
2006-05-03 05:43:00,5.88928,5.88928,5.88756,5.8876,13000000.0
2006-05-03 05:44:00,5.88746,5.88749,5.8872,5.88725,13000000.0
2006-05-03 05:45:00,5.88733,5.88753,5.88724,5.88724,24000000.0
2006-05-03 05:46:00,5.88787,5.88989,5.88787,5.88976,14000000.0
2006-05-03 05:47:00,5.88971,5.89054,5.88892,5.88892,11000000.0
2006-05-03 05:48:00,5.88862,5.89003,5.88862,5.88879,18000000.0
2006-05-03 05:49:00,5.88865,5.88903,5.88784,5.88784,10000000.0
2006-05-03 05:50:00,5.88815,5.88972,5.88815,5.88924,10000000.0
2006-05-03 05:51:00,5.88928,5.88953,5.88858,5.88953,11000000.0
2006-05-03 05:52:00,5.88957,5.88975,5.88782,5.88953,19000000.0
2006-05-03 05:53:00,5.88918,5.89119,5.88881,5.89119,15000000.0
2006-05-03 05:54:00,5.89022,5.89037,5.88922,5.89031,7000000.0
2006-05-03 05:55:00,5.89022,5.89059,5.88886,5.88886,12000000.0
2006-05-03 05:56:00,5.88855,5.8887,5.88845,5.88851,16000000.0
2006-05-03 05:57:00,5.88921,5.8898,5.88836,5.88939,11000000.0
2006-05-03 05:58:00,5.88892,5.89067,5.8884,5.89043,22000000.0
2006-05-03 05:59:00,5.89029,5.89072,5.88928,5.89007,9000000.0
2006-05-03 06:00:00,5.88991,5.89052,5.88842,5.88944,17000000.0
2006-05-03 06:01:00,5.88935,5.89108,5.88863,5.88917,18000000.0
2006-05-03 06:02:00,5.88952,5.88952,5.88925,5.88938,18000000.0
2006-05-03 06:03:00,5.88929,5.88955,5.8892,5.88955,16000000.0
2006-05-03 06:04:00,5.88947,5.88956,5.88849,5.88887,8000000.0
2006-05-03 06:05:00,5.88861,5.89064,5.88839,5.8896,10000000.0
2006-05-03 06:06:00,5.88933,5.88948,5.88872,5.889,27000000.0
2006-05-03 06:07:00,5.88881,5.88893,5.88869,5.8888,17000000.0
2006-05-03 06:08:00,5.88916,5.8899,5.88911,5.88965,14000000.0
2006-05-03 06:09:00,5.88992,5.89039,5.88904,5.88954,13000000.0
2006-05-03 06:10:00,5.8884,5.8897,5.88839,5.8897,14000000.0
2006-05-03 06:11:00,5.88981,5.89037,5.8887,5.88921,16000000.0
2006-05-03 06:12:00,5.8894,5.88969,5.88813,5.88819,17000000.0
2006-05-03 06:13:00,5.88838,5.88987,5.88838,5.88886,14000000.0
2006-05-03 06:14:00,5.88827,5.88993,5.88789,5.88789,12000000.0
2006-05-03 06:15:00,5.88774,5.89039,5.88774,5.89,13000000.0
2006-05-03 06:16:00,5.8904,5.89101,5.88938,5.89009,14000000.0
2006-05-03 06:17:00,5.89048,5.89053,5.88911,5.88911,11000000.0
2006-05-03 06:18:00,5.88991,5.89134,5.88965,5.89001,12000000.0
2006-05-03 06:19:00,5.89016,5.89067,5.88927,5.88927,19000000.0
2006-05-03 06:20:00,5.88929,5.89008,5.88929,5.8898,11000000.0
2006-05-03 06:21:00,5.89026,5.89122,5.89026,5.89092,9000000.0
2006-05-03 06:22:00,5.89128,5.8918,5.88977,5.89087,22000000.0
2006-05-03 06:23:00,5.89123,5.89229,5.89008,5.89008,18000000.0
2006-05-03 06:24:00,5.89153,5.89222,5.89095,5.89205,8000000.0
2006-05-03 06:25:00,5.89198,5.89207,5.89187,5.89192,9000000.0
2006-05-03 06:26:00,5.89193,5.89304,5.89145,5.89248,13000000.0
2006-05-03 06:27:00,5.8922,5.8923,5.89142,5.89221,15000000.0
2006-05-03 06:28:00,5.89257,5.89306,5.8911,5.89165,18000000.0
2006-05-03 06:29:00,5.89212,5.89357,5.89212,5.89266,16000000.0
2006-05-03 06:30:00,5.89256,5.89313,5.89189,5.89313,10000000.0
2006-05-03 06:31:00,5.8934,5.8934,5.89208,5.89264,13000000.0
2006-05-03 06:32:00,5.89154,5.8919,5.89094,5.89159,10000000.0
2006-05-03 06:33:00,5.89096,5.89182,5.89045,5.8916,10000000.0
2006-05-03 06:34:00,5.89105,5.89151,5.88979,5.89049,15000000.0
2006-05-03 06:35:00,5.89068,5.89111,5.889,5.88956,13000000.0
2006-05-03 06:36:00,5.88874,5.8906,5.88856,5.88933,23000000.0
2006-05-03 06:37:00,5.88973,5.89012,5.88921,5.8896,11000000.0
2006-05-03 06:38:00,5.88956,5.89108,5.88902,5.88902,17000000.0
2006-05-03 06:39:00,5.88895,5.89095,5.88893,5.889,8000000.0
2006-05-03 06:40:00,5.88954,5.89066,5.88918,5.88978,15000000.0
2006-05-03 06:41:00,5.88993,5.89087,5.88962,5.88962,15000000.0
2006-05-03 06:42:00,5.88929,5.89079,5.88902,5.89079,16000000.0
2006-05-03 06:43:00,5.88969,5.89062,5.88919,5.88968,12000000.0
2006-05-03 06:44:00,5.88918,5.88953,5.88816,5.8882,13000000.0
2006-05-03 06:45:00,5.88874,5.89017,5.88848,5.88884,14000000.0
2006-05-03 06:46:00,5.89129,5.89129,5.88946,5.88976,12000000.0
2006-05-03 06:47:00,5.88998,5.89103,5.88984,5.89084,11000000.0
2006-05-03 06:48:00,5.89145,5.89197,5.88986,5.88998,15000000.0
2006-05-03 06:49:00,5.89144,5.8916,5.89023,5.89154,17000000.0
2006-05-03 06:50:00,5.89201,5.8922,5.89054,5.89091,13000000.0
2006-05-03 06:51:00,5.89125,5.89175,5.89042,5.89127,8000000.0
2006-05-03 06:52:00,5.89043,5.89145,5.88987,5.89063,14000000.0
2006-05-03 06:53:00,5.89088,5.89133,5.89009,5.89038,13000000.0
2006-05-03 06:54:00,5.89035,5.89125,5.88993,5.89088,8000000.0
2006-05-03 06:55:00,5.89061,5.89082,5.8896,5.8896,10000000.0
2006-05-03 06:56:00,5.88903,5.88929,5.88903,5.88918,11000000.0
2006-05-03 06:57:00,5.88926,5.88931,5.889,5.88905,17000000.0
2006-05-03 06:58:00,5.88965,5.89134,5.88935,5.89093,12000000.0
2006-05-03 06:59:00,5.89193,5.89193,5.88985,5.89018,14000000.0
2006-05-03 07:00:00,5.88948,5.89138,5.88944,5.89079,11000000.0
2006-05-03 07:01:00,5.88897,5.89043,5.88886,5.89,10000000.0
2006-05-03 07:02:00,5.89098,5.89149,5.88947,5.88947,14000000.0
2006-05-03 07:03:00,5.88915,5.89123,5.88915,5.89123,7000000.0
2006-05-03 07:04:00,5.89129,5.89135,5.89001,5.89034,16000000.0
2006-05-03 07:05:00,5.88991,5.89012,5.88951,5.88972,15000000.0
2006-05-03 07:06:00,5.88956,5.88981,5.88956,5.88956,16000000.0
2006-05-03 07:07:00,5.88972,5.89084,5.88968,5.88994,12000000.0
2006-05-03 07:08:00,5.89042,5.89118,5.8896,5.8896,8000000.0
2006-05-03 07:09:00,5.88933,5.89083,5.88933,5.89083,8000000.0
2006-05-03 07:10:00,5.89145,5.89153,5.89118,5.89132,16000000.0
2006-05-03 07:11:00,5.89149,5.89161,5.89121,5.8914,17000000.0
2006-05-03 07:12:00,5.89144,5.89159,5.89118,5.8913,20000000.0
2006-05-03 07:13:00,5.89148,5.89167,5.88966,5.89044,18000000.0
2006-05-03 07:14:00,5.89007,5.89025,5.88885,5.88885,11000000.0
2006-05-03 07:15:00,5.88937,5.89171,5.88937,5.89171,18000000.0
2006-05-03 07:16:00,5.88986,5.8907,5.88847,5.88993,18000000.0
2006-05-03 07:17:00,5.89012,5.89087,5.89012,5.89086,12000000.0
2006-05-03 07:18:00,5.89113,5.89134,5.89103,5.89104,18000000.0
2006-05-03 07:19:00,5.89084,5.89101,5.88957,5.88957,14000000.0
2006-05-03 07:20:00,5.88874,5.88974,5.88874,5.88922,18000000.0
2006-05-03 07:21:00,5.88941,5.8916,5.88926,5.89139,13000000.0
2006-05-03 07:22:00,5.89143,5.89193,5.89138,5.89172,14000000.0
2006-05-03 07:23:00,5.89226,5.89277,5.89223,5.89272,15000000.0
2006-05-03 07:24:00,5.89258,5.89258,5.89092,5.89092,16000000.0
2006-05-03 07:25:00,5.89073,5.89084,5.88943,5.89051,15000000.0
2006-05-03 07:26:00,5.89055,5.89144,5.88924,5.89144,13000000.0
2006-05-03 07:27:00,5.8916,5.89206,5.8904,5.89113,12000000.0
2006-05-03 07:28:00,5.89085,5.89117,5.88973,5.88982,22000000.0
2006-05-03 07:29:00,5.88909,5.89083,5.88907,5.89077,16000000.0
2006-05-03 07:30:00,5.89037,5.8915,5.88997,5.89096,14000000.0
2006-05-03 07:31:00,5.89011,5.89104,5.8894,5.8894,13000000.0
2006-05-03 07:32:00,5.89054,5.89209,5.88989,5.88989,9000000.0
2006-05-03 07:33:00,5.88928,5.89036,5.88896,5.88896,7000000.0
2006-05-03 07:34:00,5.88966,5.89012,5.88819,5.88819,18000000.0
2006-05-03 07:35:00,5.88905,5.88994,5.88884,5.88994,9000000.0
2006-05-03 07:36:00,5.88991,5.89041,5.88901,5.88971,13000000.0
2006-05-03 07:37:00,5.88849,5.88957,5.88826,5.88862,11000000.0
2006-05-03 07:38:00,5.88957,5.89033,5.88957,5.89021,11000000.0
2006-05-03 07:39:00,5.89012,5.89056,5.88865,5.88865,19000000.0
2006-05-03 07:40:00,5.88848,5.89004,5.88848,5.89004,11000000.0
2006-05-03 07:41:00,5.88906,5.88946,5.88857,5.88936,7000000.0
2006-05-03 07:42:00,5.88906,5.89057,5.88901,5.88905,13000000.0
2006-05-03 07:43:00,5.88925,5.89029,5.88885,5.88906,14000000.0
2006-05-03 07:44:00,5.88891,5.88977,5.8881,5.88929,10000000.0
2006-05-03 07:45:00,5.88897,5.88973,5.88864,5.88897,8000000.0
2006-05-03 07:46:00,5.88802,5.88948,5.88692,5.88692,13000000.0
2006-05-03 07:47:00,5.88833,5.88847,5.88661,5.88794,15000000.0
2006-05-03 07:48:00,5.88738,5.88772,5.88643,5.88643,13000000.0
2006-05-03 07:49:00,5.88651,5.88818,5.88651,5.88818,10000000.0
2006-05-03 07:50:00,5.8879,5.88845,5.88656,5.88793,17000000.0
2006-05-03 07:51:00,5.88873,5.88905,5.88732,5.88797,16000000.0
2006-05-03 07:52:00,5.88892,5.88963,5.88769,5.88769,13000000.0
2006-05-03 07:53:00,5.88822,5.88948,5.888,5.88837,10000000.0
2006-05-03 07:54:00,5.88832,5.889,5.88791,5.88846,11000000.0
2006-05-03 07:55:00,5.8877,5.88793,5.88587,5.88587,12000000.0
2006-05-03 07:56:00,5.88721,5.88743,5.88633,5.88643,13000000.0
2006-05-03 07:57:00,5.88656,5.88868,5.88656,5.88765,8000000.0
2006-05-03 07:58:00,5.88798,5.88881,5.88674,5.88846,14000000.0
2006-05-03 07:59:00,5.88758,5.88956,5.88758,5.88873,15000000.0
2006-05-03 08:00:00,5.88995,5.88995,5.88786,5.88866,10000000.0
2006-05-03 08:01:00,5.88841,5.88917,5.88738,5.88811,13000000.0
2006-05-03 08:02:00,5.88764,5.88856,5.88699,5.88781,14000000.0
2006-05-03 08:03:00,5.88751,5.88788,5.8864,5.88774,12000000.0
2006-05-03 08:04:00,5.88822,5.88928,5.88818,5.88825,16000000.0
2006-05-03 08:05:00,5.88787,5.88868,5.88684,5.88684,14000000.0
2006-05-03 08:06:00,5.8877,5.88878,5.88642,5.888,19000000.0
2006-05-03 08:07:00,5.88769,5.88909,5.88767,5.88848,19000000.0
2006-05-03 08:08:00,5.88894,5.88934,5.88809,5.88888,11000000.0
2006-05-03 08:09:00,5.88895,5.88923,5.88755,5.88825,10000000.0
2006-05-03 08:10:00,5.88827,5.88847,5.88633,5.88847,16000000.0
2006-05-03 08:11:00,5.88815,5.88835,5.88661,5.88661,9000000.0
2006-05-03 08:12:00,5.88765,5.88813,5.88665,5.88812,10000000.0
2006-05-03 08:13:00,5.88776,5.88922,5.88776,5.8879,11000000.0
2006-05-03 08:14:00,5.88925,5.88925,5.88697,5.88838,12000000.0
2006-05-03 08:15:00,5.88874,5.88917,5.88784,5.88889,15000000.0
2006-05-03 08:16:00,5.88862,5.88968,5.88835,5.88899,14000000.0
2006-05-03 08:17:00,5.89001,5.89048,5.88965,5.89041,10000000.0
2006-05-03 08:18:00,5.89009,5.89073,5.88947,5.89047,9000000.0
2006-05-03 08:19:00,5.8888,5.88976,5.88789,5.88806,11000000.0
2006-05-03 08:20:00,5.8878,5.89024,5.8878,5.89024,11000000.0
2006-05-03 08:21:00,5.88967,5.89036,5.88838,5.88843,20000000.0
2006-05-03 08:22:00,5.88878,5.88986,5.8884,5.8884,8000000.0
2006-05-03 08:23:00,5.88927,5.89036,5.88911,5.89036,12000000.0
2006-05-03 08:24:00,5.89066,5.89066,5.88794,5.88818,13000000.0
2006-05-03 08:25:00,5.88836,5.88984,5.88753,5.88817,12000000.0
2006-05-03 08:26:00,5.88826,5.88898,5.88674,5.88784,13000000.0
2006-05-03 08:27:00,5.88788,5.88832,5.88682,5.88707,11000000.0
2006-05-03 08:28:00,5.88698,5.88743,5.88639,5.88739,8000000.0
2006-05-03 08:29:00,5.88526,5.88633,5.88419,5.8862,12000000.0
2006-05-03 08:30:00,5.88593,5.88639,5.88506,5.88506,11000000.0
2006-05-03 08:31:00,5.88614,5.88614,5.88406,5.88406,10000000.0
2006-05-03 08:32:00,5.88348,5.88554,5.88341,5.88423,13000000.0
2006-05-03 08:33:00,5.88344,5.88344,5.88148,5.88203,11000000.0
2006-05-03 08:34:00,5.88248,5.88289,5.88109,5.88158,17000000.0
2006-05-03 08:35:00,5.88062,5.88218,5.88042,5.88218,11000000.0
2006-05-03 08:36:00,5.8819,5.88247,5.88059,5.88247,10000000.0
2006-05-03 08:37:00,5.88271,5.88271,5.88131,5.88178,9000000.0
2006-05-03 08:38:00,5.88303,5.88312,5.8817,5.88203,18000000.0
2006-05-03 08:39:00,5.88242,5.88271,5.88082,5.88151,8000000.0
2006-05-03 08:40:00,5.88229,5.88229,5.87877,5.87877,7000000.0
2006-05-03 08:41:00,5.87922,5.88026,5.8788,5.88026,16000000.0
2006-05-03 08:42:00,5.88051,5.88051,5.87861,5.87978,14000000.0
2006-05-03 08:43:00,5.87959,5.88004,5.87773,5.87773,12000000.0
2006-05-03 08:44:00,5.87774,5.87994,5.87774,5.87994,9000000.0
2006-05-03 08:45:00,5.87986,5.88134,5.87961,5.88134,18000000.0
2006-05-03 08:46:00,5.88077,5.88161,5.87937,5.88087,14000000.0
2006-05-03 08:47:00,5.8797,5.88114,5.8797,5.88075,18000000.0
2006-05-03 08:48:00,5.8815,5.88264,5.8808,5.88217,12000000.0
2006-05-03 08:49:00,5.88224,5.88424,5.88167,5.88319,14000000.0
2006-05-03 08:50:00,5.88517,5.88517,5.88354,5.88488,16000000.0
2006-05-03 08:51:00,5.8848,5.88573,5.8828,5.88573,21000000.0
2006-05-03 08:52:00,5.88462,5.88528,5.8836,5.88416,20000000.0
2006-05-03 08:53:00,5.88348,5.88348,5.88127,5.88127,7000000.0
2006-05-03 08:54:00,5.8849,5.88568,5.8837,5.88568,17000000.0
2006-05-03 08:55:00,5.88535,5.88562,5.88419,5.8853,12000000.0
2006-05-03 08:56:00,5.88516,5.88628,5.88485,5.88574,17000000.0
2006-05-03 08:57:00,5.88434,5.88565,5.88287,5.88517,16000000.0
2006-05-03 08:58:00,5.8855,5.8855,5.88456,5.88496,12000000.0
2006-05-03 08:59:00,5.88494,5.88606,5.88461,5.88461,13000000.0
2006-05-03 09:00:00,5.88547,5.88646,5.88492,5.88538,17000000.0
2006-05-03 09:01:00,5.88355,5.88544,5.88338,5.88443,13000000.0
2006-05-03 09:02:00,5.88443,5.88525,5.88443,5.88494,8000000.0
2006-05-03 09:03:00,5.88511,5.88511,5.8827,5.88344,16000000.0
2006-05-03 09:04:00,5.88312,5.88493,5.88312,5.88493,8000000.0
2006-05-03 09:05:00,5.88487,5.88756,5.88472,5.88756,11000000.0
2006-05-03 09:06:00,5.88605,5.88787,5.88605,5.88622,10000000.0
2006-05-03 09:07:00,5.88686,5.88844,5.88682,5.88837,10000000.0
2006-05-03 09:08:00,5.88881,5.88917,5.88693,5.88821,19000000.0
2006-05-03 09:09:00,5.8877,5.88806,5.88649,5.88759,16000000.0
2006-05-03 09:10:00,5.8865,5.88934,5.8865,5.88806,8000000.0
2006-05-03 09:11:00,5.88837,5.89103,5.88837,5.89081,11000000.0
2006-05-03 09:12:00,5.89057,5.89057,5.88858,5.88913,16000000.0
2006-05-03 09:13:00,5.88983,5.89106,5.88859,5.88972,15000000.0
2006-05-03 09:14:00,5.88926,5.89,5.88829,5.88978,17000000.0
2006-05-03 09:15:00,5.88984,5.88984,5.88716,5.88809,12000000.0
2006-05-03 09:16:00,5.8877,5.88849,5.88654,5.88737,14000000.0
2006-05-03 09:17:00,5.88776,5.88889,5.88682,5.88731,14000000.0
2006-05-03 09:18:00,5.88679,5.88898,5.88631,5.88772,18000000.0
2006-05-03 09:19:00,5.88762,5.88889,5.88743,5.88743,14000000.0
2006-05-03 09:20:00,5.88733,5.88833,5.88683,5.88833,18000000.0
2006-05-03 09:21:00,5.88889,5.88889,5.88709,5.888,17000000.0
2006-05-03 09:22:00,5.88839,5.88897,5.88774,5.88835,13000000.0
2006-05-03 09:23:00,5.88961,5.89016,5.88831,5.89009,12000000.0
2006-05-03 09:24:00,5.89035,5.89054,5.88862,5.89036,14000000.0
2006-05-03 09:25:00,5.89134,5.89144,5.89013,5.89128,9000000.0
2006-05-03 09:26:00,5.89075,5.89145,5.88963,5.89145,13000000.0
2006-05-03 09:27:00,5.8925,5.8925,5.89007,5.89158,13000000.0
2006-05-03 09:28:00,5.89174,5.89205,5.89057,5.8915,19000000.0
2006-05-03 09:29:00,5.89145,5.89145,5.88933,5.89078,14000000.0
2006-05-03 09:30:00,5.88978,5.89143,5.88948,5.89143,15000000.0
2006-05-03 09:31:00,5.89083,5.89088,5.88958,5.88973,11000000.0
2006-05-03 09:32:00,5.89043,5.8918,5.89015,5.89018,16000000.0
2006-05-03 09:33:00,5.88988,5.8917,5.88988,5.8917,9000000.0
2006-05-03 09:34:00,5.89166,5.89166,5.88953,5.89035,18000000.0
2006-05-03 09:35:00,5.89061,5.89106,5.88973,5.8898,14000000.0
2006-05-03 09:36:00,5.88981,5.89259,5.88981,5.89093,16000000.0
2006-05-03 09:37:00,5.89119,5.89284,5.89119,5.89278,20000000.0
2006-05-03 09:38:00,5.89312,5.8955,5.89199,5.89447,19000000.0
2006-05-03 09:39:00,5.89521,5.89554,5.89344,5.89482,16000000.0
2006-05-03 09:40:00,5.89502,5.89639,5.89457,5.89639,12000000.0
2006-05-03 09:41:00,5.89596,5.89638,5.89453,5.89591,18000000.0
2006-05-03 09:42:00,5.89588,5.89588,5.89393,5.89498,16000000.0
2006-05-03 09:43:00,5.89538,5.89619,5.89445,5.89586,15000000.0
2006-05-03 09:44:00,5.89537,5.89641,5.89359,5.89522,13000000.0
2006-05-03 09:45:00,5.89395,5.89528,5.89341,5.89341,13000000.0
2006-05-03 09:46:00,5.89315,5.89523,5.89129,5.89474,17000000.0
2006-05-03 09:47:00,5.89559,5.89559,5.89364,5.89439,13000000.0
2006-05-03 09:48:00,5.89441,5.89491,5.89317,5.89401,16000000.0
2006-05-03 09:49:00,5.89444,5.89504,5.89354,5.89483,17000000.0
2006-05-03 09:50:00,5.894,5.89557,5.89351,5.89557,12000000.0
2006-05-03 09:51:00,5.89529,5.89718,5.89529,5.89659,16000000.0
2006-05-03 09:52:00,5.89805,5.89913,5.89717,5.89775,16000000.0
2006-05-03 09:53:00,5.89816,5.8986,5.89575,5.89575,15000000.0
2006-05-03 09:54:00,5.89716,5.89737,5.89463,5.89737,15000000.0
2006-05-03 09:55:00,5.89735,5.89735,5.89409,5.89573,15000000.0
2006-05-03 09:56:00,5.89626,5.89689,5.89416,5.89608,17000000.0
2006-05-03 09:57:00,5.89652,5.89656,5.89501,5.8963,12000000.0
2006-05-03 09:58:00,5.89666,5.89956,5.89594,5.89926,14000000.0
2006-05-03 09:59:00,5.89973,5.90154,5.8997,5.8999,10000000.0
2006-05-03 10:00:00,5.90195,5.903,5.90098,5.903,11000000.0
2006-05-03 10:01:00,5.90109,5.90298,5.90109,5.9012,24000000.0
2006-05-03 10:02:00,5.90208,5.90208,5.89755,5.90164,14000000.0
2006-05-03 10:03:00,5.90002,5.90095,5.89833,5.90088,16000000.0
2006-05-03 10:04:00,5.90076,5.90097,5.89912,5.90097,10000000.0
2006-05-03 10:05:00,5.9022,5.90232,5.90052,5.90186,10000000.0
2006-05-03 10:06:00,5.90134,5.90174,5.89912,5.90025,9000000.0
2006-05-03 10:07:00,5.90101,5.90101,5.89981,5.89981,11000000.0
2006-05-03 10:08:00,5.89928,5.8998,5.89808,5.89899,9000000.0
2006-05-03 10:09:00,5.89832,5.89909,5.89735,5.899,11000000.0
2006-05-03 10:10:00,5.89907,5.89999,5.89854,5.89977,15000000.0
2006-05-03 10:11:00,5.89936,5.90075,5.89835,5.89977,16000000.0
2006-05-03 10:12:00,5.89984,5.90009,5.8985,5.89958,19000000.0
2006-05-03 10:13:00,5.89988,5.90034,5.89988,5.90002,9000000.0
2006-05-03 10:14:00,5.89987,5.8999,5.8994,5.89949,11000000.0
2006-05-03 10:15:00,5.89904,5.89933,5.89897,5.899,8000000.0
2006-05-03 10:16:00,5.8989,5.89952,5.8988,5.89952,17000000.0
2006-05-03 10:17:00,5.89955,5.89956,5.8991,5.89931,16000000.0
2006-05-03 10:18:00,5.89901,5.8992,5.89874,5.89894,16000000.0
2006-05-03 10:19:00,5.89928,5.8997,5.89919,5.89938,17000000.0
2006-05-03 10:20:00,5.89944,5.90017,5.89944,5.90003,16000000.0
2006-05-03 10:21:00,5.90051,5.90076,5.90043,5.90076,7000000.0
2006-05-03 10:22:00,5.90091,5.90097,5.90018,5.90089,10000000.0
2006-05-03 10:23:00,5.90244,5.90338,5.90244,5.90325,14000000.0
2006-05-03 10:24:00,5.90243,5.90255,5.90074,5.90074,13000000.0
2006-05-03 10:25:00,5.90111,5.90188,5.90067,5.90111,12000000.0
2006-05-03 10:26:00,5.90168,5.9019,5.89985,5.9019,11000000.0
2006-05-03 10:27:00,5.90191,5.902,5.90074,5.90124,13000000.0
2006-05-03 10:28:00,5.9008,5.90118,5.8995,5.9002,13000000.0
2006-05-03 10:29:00,5.89941,5.90077,5.89893,5.90077,11000000.0
2006-05-03 10:30:00,5.9007,5.90105,5.89986,5.89986,9000000.0
2006-05-03 10:31:00,5.89954,5.89994,5.8982,5.8982,16000000.0
2006-05-03 10:32:00,5.89849,5.89958,5.89747,5.89747,9000000.0
2006-05-03 10:33:00,5.89867,5.89868,5.89708,5.89842,12000000.0
2006-05-03 10:34:00,5.8984,5.89843,5.89765,5.89843,11000000.0
2006-05-03 10:35:00,5.8989,5.8989,5.89807,5.89818,17000000.0
2006-05-03 10:36:00,5.89662,5.89831,5.89656,5.89791,10000000.0
2006-05-03 10:37:00,5.89765,5.89789,5.89616,5.89784,15000000.0
2006-05-03 10:38:00,5.89704,5.89704,5.89485,5.89537,17000000.0
2006-05-03 10:39:00,5.89576,5.89586,5.89324,5.89366,13000000.0
2006-05-03 10:40:00,5.89377,5.89379,5.89096,5.89274,10000000.0
2006-05-03 10:41:00,5.89377,5.89541,5.89377,5.89541,15000000.0
2006-05-03 10:42:00,5.89442,5.89591,5.89367,5.89375,12000000.0
2006-05-03 10:43:00,5.8946,5.89519,5.89375,5.89399,13000000.0
2006-05-03 10:44:00,5.89333,5.89456,5.89289,5.89456,12000000.0
2006-05-03 10:45:00,5.89513,5.89514,5.89319,5.89353,13000000.0
2006-05-03 10:46:00,5.89481,5.89503,5.89338,5.89503,13000000.0
2006-05-03 10:47:00,5.89435,5.89493,5.89319,5.89449,7000000.0
2006-05-03 10:48:00,5.89438,5.89559,5.8939,5.89444,12000000.0
2006-05-03 10:49:00,5.89399,5.89497,5.89344,5.89445,10000000.0
2006-05-03 10:50:00,5.89495,5.89593,5.89336,5.89518,14000000.0
2006-05-03 10:51:00,5.89465,5.89465,5.89348,5.89435,11000000.0
2006-05-03 10:52:00,5.89301,5.89374,5.89118,5.89212,20000000.0
2006-05-03 10:53:00,5.89219,5.8931,5.89193,5.8931,9000000.0
2006-05-03 10:54:00,5.89345,5.89345,5.89162,5.8922,18000000.0
2006-05-03 10:55:00,5.89258,5.89286,5.89065,5.89206,10000000.0
2006-05-03 10:56:00,5.89195,5.89215,5.89118,5.89195,11000000.0
2006-05-03 10:57:00,5.89104,5.89221,5.89055,5.8922,8000000.0
2006-05-03 10:58:00,5.89139,5.89172,5.89051,5.89172,10000000.0
2006-05-03 10:59:00,5.89187,5.89263,5.89157,5.89224,10000000.0
2006-05-03 11:00:00,5.89207,5.89207,5.89025,5.89084,15000000.0
2006-05-03 11:01:00,5.89121,5.89216,5.89074,5.8915,12000000.0
2006-05-03 11:02:00,5.8916,5.89215,5.88999,5.88999,8000000.0
2006-05-03 11:03:00,5.89146,5.89161,5.89002,5.89119,11000000.0
2006-05-03 11:04:00,5.89138,5.89219,5.89023,5.89214,15000000.0
2006-05-03 11:05:00,5.89221,5.89318,5.89116,5.89269,17000000.0
2006-05-03 11:06:00,5.8919,5.89267,5.89157,5.89263,12000000.0
2006-05-03 11:07:00,5.89236,5.89261,5.89127,5.89217,11000000.0
2006-05-03 11:08:00,5.89134,5.89235,5.89079,5.8913,22000000.0
2006-05-03 11:09:00,5.89129,5.89156,5.89035,5.89156,9000000.0
2006-05-03 11:10:00,5.89183,5.89261,5.89075,5.89121,16000000.0
2006-05-03 11:11:00,5.89169,5.89251,5.89161,5.89245,7000000.0
2006-05-03 11:12:00,5.8927,5.8934,5.89124,5.8913,15000000.0
2006-05-03 11:13:00,5.89326,5.89332,5.89193,5.89322,11000000.0
2006-05-03 11:14:00,5.89306,5.89373,5.8922,5.89261,18000000.0
2006-05-03 11:15:00,5.89231,5.89298,5.89163,5.89196,11000000.0
2006-05-03 11:16:00,5.89198,5.89406,5.89198,5.89296,13000000.0
2006-05-03 11:17:00,5.8931,5.89417,5.89296,5.89417,13000000.0
2006-05-03 11:18:00,5.89365,5.89376,5.89252,5.89376,9000000.0
2006-05-03 11:19:00,5.89332,5.89394,5.89211,5.89319,17000000.0
2006-05-03 11:20:00,5.8929,5.89468,5.89212,5.89312,14000000.0
2006-05-03 11:21:00,5.89287,5.89472,5.89287,5.89472,14000000.0
2006-05-03 11:22:00,5.89386,5.8939,5.89194,5.89194,22000000.0
2006-05-03 11:23:00,5.89161,5.89314,5.89161,5.89292,8000000.0
2006-05-03 11:24:00,5.89381,5.8946,5.89241,5.89422,18000000.0
2006-05-03 11:25:00,5.89403,5.89442,5.89209,5.89209,9000000.0
2006-05-03 11:26:00,5.89178,5.89309,5.89178,5.89209,15000000.0
2006-05-03 11:27:00,5.89283,5.89342,5.89194,5.89252,10000000.0
2006-05-03 11:28:00,5.89303,5.89346,5.89218,5.8925,13000000.0
2006-05-03 11:29:00,5.8925,5.89371,5.89169,5.8927,17000000.0
2006-05-03 11:30:00,5.89319,5.89341,5.8915,5.89248,13000000.0
2006-05-03 11:31:00,5.89238,5.89369,5.89164,5.89316,12000000.0
2006-05-03 11:32:00,5.89339,5.89384,5.8924,5.89302,20000000.0
2006-05-03 11:33:00,5.89369,5.89414,5.89233,5.89313,16000000.0
2006-05-03 11:34:00,5.89321,5.89425,5.89193,5.89425,13000000.0
2006-05-03 11:35:00,5.89426,5.89426,5.89267,5.89413,14000000.0
2006-05-03 11:36:00,5.89451,5.89473,5.893,5.89461,11000000.0
2006-05-03 11:37:00,5.89439,5.8957,5.89409,5.89499,16000000.0
2006-05-03 11:38:00,5.89607,5.89723,5.89518,5.89723,8000000.0
2006-05-03 11:39:00,5.89491,5.89657,5.89399,5.89622,11000000.0
2006-05-03 11:40:00,5.89727,5.89757,5.89568,5.89611,12000000.0
2006-05-03 11:41:00,5.89621,5.89621,5.89493,5.89561,10000000.0
2006-05-03 11:42:00,5.89578,5.89578,5.89339,5.89504,10000000.0
2006-05-03 11:43:00,5.89462,5.8958,5.89406,5.89483,17000000.0
2006-05-03 11:44:00,5.89462,5.89497,5.89276,5.89474,15000000.0
2006-05-03 11:45:00,5.89467,5.89555,5.89429,5.895,16000000.0
2006-05-03 11:46:00,5.89549,5.89586,5.89412,5.89444,7000000.0
2006-05-03 11:47:00,5.89456,5.89512,5.89343,5.89512,16000000.0
2006-05-03 11:48:00,5.89543,5.89571,5.89422,5.89524,13000000.0
2006-05-03 11:49:00,5.89401,5.89527,5.89356,5.89414,10000000.0
2006-05-03 11:50:00,5.8948,5.8953,5.89361,5.89404,12000000.0
2006-05-03 11:51:00,5.89362,5.8951,5.89344,5.8951,14000000.0
2006-05-03 11:52:00,5.89494,5.8954,5.8939,5.89464,18000000.0
2006-05-03 11:53:00,5.89543,5.89557,5.89436,5.89536,16000000.0
2006-05-03 11:54:00,5.89592,5.89624,5.89467,5.8959,8000000.0
2006-05-03 11:55:00,5.89697,5.89716,5.89632,5.89685,8000000.0
2006-05-03 11:56:00,5.89665,5.89675,5.89522,5.89627,8000000.0
2006-05-03 11:57:00,5.89688,5.89711,5.89553,5.89698,11000000.0
2006-05-03 11:58:00,5.89727,5.89793,5.89592,5.89761,14000000.0
2006-05-03 11:59:00,5.89737,5.89792,5.89673,5.89785,11000000.0
2006-05-03 12:00:00,5.89819,5.89819,5.89597,5.89783,15000000.0
2006-05-03 12:01:00,5.89765,5.89857,5.89648,5.89799,13000000.0
2006-05-03 12:02:00,5.89779,5.89779,5.89523,5.89588,15000000.0
2006-05-03 12:03:00,5.89492,5.89567,5.89408,5.89561,11000000.0
2006-05-03 12:04:00,5.89593,5.89601,5.89428,5.89556,9000000.0
2006-05-03 12:05:00,5.89534,5.89558,5.89452,5.89558,9000000.0
2006-05-03 12:06:00,5.89614,5.89614,5.89379,5.89379,15000000.0
2006-05-03 12:07:00,5.89377,5.89492,5.89371,5.89453,11000000.0
2006-05-03 12:08:00,5.8959,5.89711,5.89542,5.89701,8000000.0
2006-05-03 12:09:00,5.8974,5.8974,5.89551,5.89648,18000000.0
2006-05-03 12:10:00,5.896,5.89655,5.89507,5.89586,14000000.0
2006-05-03 12:11:00,5.8966,5.89694,5.89499,5.89694,9000000.0
2006-05-03 12:12:00,5.89629,5.89755,5.89471,5.89604,18000000.0
2006-05-03 12:13:00,5.89643,5.8968,5.89577,5.89627,12000000.0
2006-05-03 12:14:00,5.89698,5.89698,5.89544,5.89589,10000000.0
2006-05-03 12:15:00,5.89551,5.89636,5.89503,5.89563,8000000.0
2006-05-03 12:16:00,5.89573,5.89714,5.89517,5.89606,14000000.0
2006-05-03 12:17:00,5.89634,5.89779,5.89634,5.89779,13000000.0
2006-05-03 12:18:00,5.89709,5.8977,5.89654,5.89671,10000000.0
2006-05-03 12:19:00,5.89593,5.89676,5.89571,5.8959,11000000.0
2006-05-03 12:20:00,5.89494,5.89636,5.89472,5.89611,8000000.0
2006-05-03 12:21:00,5.89587,5.89659,5.89383,5.89627,20000000.0
2006-05-03 12:22:00,5.89658,5.89717,5.8953,5.89644,14000000.0
2006-05-03 12:23:00,5.89683,5.89706,5.89612,5.89661,11000000.0
2006-05-03 12:24:00,5.89654,5.89748,5.89596,5.89596,17000000.0
2006-05-03 12:25:00,5.89583,5.89715,5.89583,5.89679,12000000.0
2006-05-03 12:26:00,5.89585,5.89692,5.89555,5.89667,7000000.0
2006-05-03 12:27:00,5.89648,5.89688,5.89555,5.89637,7000000.0
2006-05-03 12:28:00,5.89676,5.89699,5.89525,5.89586,19000000.0
2006-05-03 12:29:00,5.89644,5.89893,5.89644,5.8989,12000000.0
2006-05-03 12:30:00,5.89923,5.89923,5.89694,5.89694,10000000.0
2006-05-03 12:31:00,5.89713,5.89865,5.89674,5.89804,12000000.0
2006-05-03 12:32:00,5.89655,5.89852,5.89655,5.89822,12000000.0
2006-05-03 12:33:00,5.898,5.89967,5.8972,5.89967,15000000.0
2006-05-03 12:34:00,5.89988,5.90047,5.8987,5.90046,12000000.0
2006-05-03 12:35:00,5.89929,5.90137,5.89929,5.90136,12000000.0
2006-05-03 12:36:00,5.90091,5.9018,5.90024,5.9018,15000000.0
2006-05-03 12:37:00,5.90196,5.90196,5.89993,5.90103,8000000.0
2006-05-03 12:38:00,5.89941,5.90081,5.89907,5.90081,15000000.0
2006-05-03 12:39:00,5.90045,5.90142,5.89954,5.8996,14000000.0
2006-05-03 12:40:00,5.8997,5.9008,5.89867,5.89952,18000000.0
2006-05-03 12:41:00,5.9002,5.90117,5.89916,5.90117,11000000.0
2006-05-03 12:42:00,5.90134,5.90154,5.90004,5.90107,17000000.0
2006-05-03 12:43:00,5.90141,5.90141,5.89891,5.90114,11000000.0
2006-05-03 12:44:00,5.90068,5.90135,5.89955,5.90126,13000000.0
2006-05-03 12:45:00,5.90101,5.90117,5.89925,5.90045,10000000.0
2006-05-03 12:46:00,5.90027,5.90126,5.89914,5.90103,20000000.0
2006-05-03 12:47:00,5.90077,5.90077,5.8999,5.90056,10000000.0
2006-05-03 12:48:00,5.9009,5.90119,5.89981,5.89993,10000000.0
2006-05-03 12:49:00,5.89994,5.9008,5.89994,5.90078,15000000.0
2006-05-03 12:50:00,5.90169,5.90196,5.89978,5.90058,14000000.0
2006-05-03 12:51:00,5.90088,5.90138,5.90001,5.90067,14000000.0
2006-05-03 12:52:00,5.90186,5.90188,5.90046,5.90113,9000000.0
2006-05-03 12:53:00,5.90099,5.90142,5.89987,5.90024,9000000.0
2006-05-03 12:54:00,5.9003,5.90139,5.8994,5.90089,20000000.0
2006-05-03 12:55:00,5.90164,5.90202,5.89909,5.90061,12000000.0
2006-05-03 12:56:00,5.89965,5.89965,5.89803,5.89803,7000000.0
2006-05-03 12:57:00,5.89914,5.89914,5.89699,5.89794,13000000.0
2006-05-03 12:58:00,5.89744,5.89763,5.8958,5.89628,16000000.0
2006-05-03 12:59:00,5.89609,5.89708,5.89563,5.89675,14000000.0
2006-05-03 13:00:00,5.89707,5.89856,5.89635,5.8964,12000000.0
2006-05-03 13:01:00,5.89708,5.898,5.89635,5.89701,17000000.0
2006-05-03 13:02:00,5.89794,5.89794,5.89425,5.89533,10000000.0
2006-05-03 13:03:00,5.89591,5.89736,5.89552,5.89736,22000000.0
2006-05-03 13:04:00,5.89737,5.89763,5.89622,5.89736,20000000.0
2006-05-03 13:05:00,5.89913,5.89913,5.89643,5.89671,14000000.0
2006-05-03 13:06:00,5.89729,5.89803,5.89687,5.89731,17000000.0
2006-05-03 13:07:00,5.89819,5.89834,5.89734,5.89756,22000000.0
2006-05-03 13:08:00,5.89813,5.89813,5.89579,5.89682,12000000.0
2006-05-03 13:09:00,5.89594,5.89672,5.89441,5.89626,12000000.0
2006-05-03 13:10:00,5.89594,5.89662,5.89478,5.89631,20000000.0
2006-05-03 13:11:00,5.89588,5.8976,5.89555,5.89648,12000000.0
2006-05-03 13:12:00,5.89624,5.89839,5.89624,5.89839,16000000.0
2006-05-03 13:13:00,5.89825,5.89864,5.89737,5.89864,14000000.0
2006-05-03 13:14:00,5.89848,5.89887,5.89795,5.89819,17000000.0
2006-05-03 13:15:00,5.89817,5.89832,5.89752,5.8983,7000000.0
2006-05-03 13:16:00,5.89775,5.89862,5.89732,5.89837,9000000.0
2006-05-03 13:17:00,5.89905,5.89946,5.89772,5.89934,15000000.0
2006-05-03 13:18:00,5.89997,5.90019,5.89913,5.8999,17000000.0
2006-05-03 13:19:00,5.90107,5.90173,5.89881,5.89881,15000000.0
2006-05-03 13:20:00,5.90033,5.90131,5.89968,5.90069,12000000.0
2006-05-03 13:21:00,5.90062,5.9009,5.89887,5.89948,24000000.0
2006-05-03 13:22:00,5.89977,5.89977,5.89699,5.89879,12000000.0
2006-05-03 13:23:00,5.89871,5.89939,5.89786,5.89908,12000000.0
2006-05-03 13:24:00,5.90005,5.90005,5.89836,5.89934,18000000.0
2006-05-03 13:25:00,5.89958,5.90099,5.89958,5.90056,12000000.0
2006-05-03 13:26:00,5.90076,5.90076,5.89914,5.89976,12000000.0
2006-05-03 13:27:00,5.90002,5.90035,5.89973,5.89991,9000000.0
2006-05-03 13:28:00,5.89989,5.90058,5.89879,5.90033,15000000.0
2006-05-03 13:29:00,5.89991,5.90081,5.89895,5.90081,14000000.0
2006-05-03 13:30:00,5.89949,5.90064,5.89918,5.89918,11000000.0
2006-05-03 13:31:00,5.89908,5.9011,5.89908,5.90097,11000000.0
2006-05-03 13:32:00,5.90122,5.90198,5.9004,5.90198,8000000.0
2006-05-03 13:33:00,5.90127,5.9019,5.89971,5.90077,14000000.0
2006-05-03 13:34:00,5.89965,5.90051,5.899,5.89912,11000000.0
2006-05-03 13:35:00,5.9,5.90014,5.89868,5.89896,16000000.0
2006-05-03 13:36:00,5.89858,5.89971,5.89858,5.89927,8000000.0
2006-05-03 13:37:00,5.90156,5.90156,5.89708,5.89826,17000000.0
2006-05-03 13:38:00,5.89883,5.89979,5.89833,5.89833,14000000.0
2006-05-03 13:39:00,5.898,5.89839,5.89768,5.89813,10000000.0
2006-05-03 13:40:00,5.89867,5.8991,5.89728,5.89827,8000000.0
2006-05-03 13:41:00,5.89871,5.89919,5.898,5.89919,11000000.0
2006-05-03 13:42:00,5.89914,5.89914,5.89747,5.8987,14000000.0
2006-05-03 13:43:00,5.89725,5.89809,5.89621,5.89621,11000000.0
2006-05-03 13:44:00,5.89701,5.89784,5.89613,5.89694,11000000.0
2006-05-03 13:45:00,5.89855,5.89864,5.8963,5.8963,14000000.0
2006-05-03 13:46:00,5.89632,5.89806,5.89585,5.89585,11000000.0
2006-05-03 13:47:00,5.89512,5.89702,5.89494,5.89677,13000000.0
2006-05-03 13:48:00,5.89568,5.89635,5.8954,5.89622,14000000.0
2006-05-03 13:49:00,5.89616,5.89786,5.89616,5.89685,12000000.0
2006-05-03 13:50:00,5.89675,5.89799,5.89614,5.89799,16000000.0
2006-05-03 13:51:00,5.89697,5.89697,5.89569,5.89661,14000000.0
2006-05-03 13:52:00,5.89707,5.89767,5.8956,5.8959,10000000.0
2006-05-03 13:53:00,5.89587,5.89722,5.89587,5.89658,10000000.0
2006-05-03 13:54:00,5.89651,5.89674,5.89541,5.89584,8000000.0
2006-05-03 13:55:00,5.89548,5.89724,5.89548,5.89688,13000000.0
2006-05-03 13:56:00,5.89663,5.89754,5.89592,5.89719,17000000.0
2006-05-03 13:57:00,5.89688,5.89755,5.89512,5.89683,13000000.0
2006-05-03 13:58:00,5.89631,5.89685,5.8955,5.89685,7000000.0
2006-05-03 13:59:00,5.89693,5.89722,5.8958,5.8958,9000000.0
2006-05-03 14:00:00,5.89767,5.89797,5.89558,5.8965,7000000.0
2006-05-03 14:01:00,5.89682,5.89765,5.89642,5.89751,11000000.0
2006-05-03 14:02:00,5.89757,5.89872,5.89727,5.89795,19000000.0
2006-05-03 14:03:00,5.89756,5.89817,5.89597,5.89817,13000000.0
2006-05-03 14:04:00,5.8966,5.89797,5.89605,5.89768,22000000.0
2006-05-03 14:05:00,5.89764,5.89834,5.89679,5.89834,17000000.0
2006-05-03 14:06:00,5.89782,5.89885,5.8971,5.89786,11000000.0
2006-05-03 14:07:00,5.89723,5.89798,5.89682,5.89747,9000000.0
2006-05-03 14:08:00,5.89971,5.90032,5.89867,5.90032,11000000.0
2006-05-03 14:09:00,5.89972,5.90098,5.89905,5.9003,12000000.0
2006-05-03 14:10:00,5.90091,5.90134,5.90008,5.90119,13000000.0
2006-05-03 14:11:00,5.90125,5.90125,5.89902,5.90105,14000000.0
2006-05-03 14:12:00,5.90024,5.90046,5.89909,5.90029,11000000.0
2006-05-03 14:13:00,5.90117,5.90117,5.89992,5.90112,11000000.0
2006-05-03 14:14:00,5.90209,5.90236,5.90037,5.90138,7000000.0
2006-05-03 14:15:00,5.90142,5.90213,5.8994,5.90018,14000000.0
2006-05-03 14:16:00,5.89892,5.90119,5.89827,5.90079,13000000.0
2006-05-03 14:17:00,5.90111,5.90151,5.89759,5.8987,22000000.0
2006-05-03 14:18:00,5.89826,5.89826,5.89624,5.89624,15000000.0
2006-05-03 14:19:00,5.89543,5.89646,5.89421,5.89427,12000000.0
2006-05-03 14:20:00,5.89426,5.89519,5.89377,5.89489,7000000.0
2006-05-03 14:21:00,5.89479,5.89681,5.89438,5.89656,13000000.0
2006-05-03 14:22:00,5.89685,5.8977,5.8964,5.89764,8000000.0
2006-05-03 14:23:00,5.89869,5.90057,5.89804,5.90001,11000000.0
2006-05-03 14:24:00,5.90032,5.90032,5.8981,5.8994,13000000.0
2006-05-03 14:25:00,5.89857,5.89857,5.8971,5.89806,15000000.0
2006-05-03 14:26:00,5.89874,5.90025,5.89874,5.90025,8000000.0
2006-05-03 14:27:00,5.89976,5.89976,5.89778,5.89893,10000000.0
2006-05-03 14:28:00,5.89871,5.8991,5.89784,5.89874,11000000.0
2006-05-03 14:29:00,5.90006,5.90078,5.89902,5.89927,21000000.0
2006-05-03 14:30:00,5.89744,5.89795,5.89583,5.8973,11000000.0
2006-05-03 14:31:00,5.89736,5.89894,5.89584,5.89797,17000000.0
2006-05-03 14:32:00,5.89829,5.89914,5.89689,5.89892,15000000.0
2006-05-03 14:33:00,5.89782,5.89885,5.89738,5.89858,8000000.0
2006-05-03 14:34:00,5.90056,5.90081,5.89975,5.89975,9000000.0
2006-05-03 14:35:00,5.89982,5.90032,5.89904,5.89997,11000000.0
2006-05-03 14:36:00,5.89811,5.90018,5.89802,5.90018,15000000.0
2006-05-03 14:37:00,5.90058,5.90058,5.8989,5.89926,8000000.0
2006-05-03 14:38:00,5.89873,5.89921,5.89793,5.89921,10000000.0
2006-05-03 14:39:00,5.89918,5.89986,5.89836,5.89915,19000000.0
2006-05-03 14:40:00,5.89952,5.89952,5.89724,5.89904,15000000.0
2006-05-03 14:41:00,5.89904,5.89963,5.89799,5.89963,15000000.0
2006-05-03 14:42:00,5.89847,5.8993,5.89693,5.89881,17000000.0
2006-05-03 14:43:00,5.89971,5.89971,5.89755,5.89847,15000000.0
2006-05-03 14:44:00,5.89784,5.89836,5.89521,5.89713,15000000.0
2006-05-03 14:45:00,5.89698,5.89698,5.89516,5.89551,9000000.0
2006-05-03 14:46:00,5.89478,5.89656,5.89478,5.8965,11000000.0
2006-05-03 14:47:00,5.89654,5.89701,5.89526,5.89637,12000000.0
2006-05-03 14:48:00,5.89717,5.89731,5.89568,5.89667,12000000.0
2006-05-03 14:49:00,5.89735,5.89779,5.89566,5.89779,12000000.0
2006-05-03 14:50:00,5.89759,5.89822,5.89668,5.89802,15000000.0
2006-05-03 14:51:00,5.89734,5.89832,5.89723,5.89731,10000000.0
2006-05-03 14:52:00,5.89772,5.89834,5.89633,5.89792,13000000.0
2006-05-03 14:53:00,5.8977,5.89868,5.89679,5.89868,13000000.0
2006-05-03 14:54:00,5.89773,5.89773,5.89672,5.897,9000000.0
2006-05-03 14:55:00,5.89546,5.89832,5.89546,5.89788,16000000.0
2006-05-03 14:56:00,5.8986,5.89937,5.89705,5.89905,15000000.0
2006-05-03 14:57:00,5.89921,5.89943,5.89717,5.89845,15000000.0
2006-05-03 14:58:00,5.89825,5.89832,5.89713,5.89722,11000000.0
2006-05-03 14:59:00,5.89729,5.89896,5.8964,5.89795,14000000.0
2006-05-03 15:00:00,5.89926,5.8994,5.89485,5.89879,18000000.0
2006-05-03 15:01:00,5.9006,5.90063,5.89827,5.89938,12000000.0
2006-05-03 15:02:00,5.89929,5.90073,5.89926,5.90064,7000000.0
2006-05-03 15:03:00,5.90049,5.90049,5.89877,5.89941,18000000.0
2006-05-03 15:04:00,5.89953,5.90078,5.8988,5.89889,21000000.0
2006-05-03 15:05:00,5.89983,5.90071,5.89867,5.90054,13000000.0
2006-05-03 15:06:00,5.90019,5.90115,5.89898,5.9011,14000000.0
2006-05-03 15:07:00,5.90098,5.90228,5.90019,5.90195,22000000.0
2006-05-03 15:08:00,5.90223,5.90223,5.89945,5.89945,10000000.0
2006-05-03 15:09:00,5.90113,5.90113,5.89937,5.89937,9000000.0
2006-05-03 15:10:00,5.90006,5.90077,5.89913,5.8997,14000000.0
2006-05-03 15:11:00,5.89893,5.90041,5.89893,5.8996,12000000.0
2006-05-03 15:12:00,5.90026,5.90602,5.90026,5.90602,13000000.0
2006-05-03 15:13:00,5.90668,5.90668,5.9043,5.90497,12000000.0
2006-05-03 15:14:00,5.90547,5.90586,5.90506,5.90514,10000000.0
2006-05-03 15:15:00,5.90354,5.90433,5.90175,5.90231,16000000.0
2006-05-03 15:16:00,5.90107,5.90167,5.89986,5.90104,15000000.0
2006-05-03 15:17:00,5.9007,5.90164,5.89936,5.90039,14000000.0
2006-05-03 15:18:00,5.90096,5.90135,5.89942,5.90086,12000000.0
2006-05-03 15:19:00,5.9002,5.90093,5.89943,5.90019,11000000.0
2006-05-03 15:20:00,5.90043,5.90238,5.89957,5.90238,14000000.0
2006-05-03 15:21:00,5.90185,5.90282,5.90056,5.90235,14000000.0
2006-05-03 15:22:00,5.90206,5.90232,5.90114,5.90168,10000000.0
2006-05-03 15:23:00,5.90139,5.9019,5.9,5.9013,11000000.0
2006-05-03 15:24:00,5.90055,5.90108,5.8998,5.90063,10000000.0
2006-05-03 15:25:00,5.9006,5.90082,5.899,5.90031,16000000.0
2006-05-03 15:26:00,5.89966,5.90112,5.89932,5.90112,15000000.0
2006-05-03 15:27:00,5.90046,5.90103,5.89958,5.90002,10000000.0
2006-05-03 15:28:00,5.8997,5.90165,5.8997,5.90131,11000000.0
2006-05-03 15:29:00,5.90127,5.90127,5.89973,5.90088,19000000.0
2006-05-03 15:30:00,5.90018,5.90093,5.89965,5.90056,10000000.0
2006-05-03 15:31:00,5.90029,5.90129,5.89937,5.90127,14000000.0
2006-05-03 15:32:00,5.90113,5.90213,5.90003,5.90213,12000000.0
2006-05-03 15:33:00,5.90232,5.90232,5.90088,5.90142,20000000.0
2006-05-03 15:34:00,5.90052,5.90225,5.90042,5.90115,12000000.0
2006-05-03 15:35:00,5.90123,5.90269,5.90123,5.90162,12000000.0
2006-05-03 15:36:00,5.90187,5.90222,5.90055,5.90193,10000000.0
2006-05-03 15:37:00,5.90258,5.90348,5.9011,5.9029,10000000.0
2006-05-03 15:38:00,5.90324,5.90436,5.90216,5.90314,13000000.0
2006-05-03 15:39:00,5.90383,5.90445,5.90293,5.90337,7000000.0
2006-05-03 15:40:00,5.9046,5.90492,5.90352,5.90429,10000000.0
2006-05-03 15:41:00,5.904,5.90478,5.90349,5.90383,9000000.0
2006-05-03 15:42:00,5.90305,5.90431,5.90211,5.90382,13000000.0
2006-05-03 15:43:00,5.90455,5.90458,5.90307,5.90412,16000000.0
2006-05-03 15:44:00,5.90339,5.90482,5.90274,5.90482,14000000.0
2006-05-03 15:45:00,5.90438,5.90555,5.90365,5.90448,15000000.0
2006-05-03 15:46:00,5.90492,5.90516,5.90383,5.90501,13000000.0
2006-05-03 15:47:00,5.90433,5.90515,5.90355,5.90441,9000000.0
2006-05-03 15:48:00,5.90411,5.90437,5.90279,5.90376,21000000.0
2006-05-03 15:49:00,5.90424,5.90552,5.9027,5.90502,23000000.0
2006-05-03 15:50:00,5.9051,5.90585,5.90463,5.90541,12000000.0
2006-05-03 15:51:00,5.90565,5.90565,5.90295,5.90483,19000000.0
2006-05-03 15:52:00,5.90453,5.90546,5.90369,5.90369,15000000.0
2006-05-03 15:53:00,5.90504,5.90612,5.9043,5.90612,14000000.0
2006-05-03 15:54:00,5.90555,5.90711,5.90535,5.90541,15000000.0
2006-05-03 15:55:00,5.90489,5.90519,5.90216,5.90249,12000000.0
2006-05-03 15:56:00,5.90202,5.90315,5.90051,5.90179,18000000.0
2006-05-03 15:57:00,5.90046,5.90046,5.89822,5.89837,10000000.0
2006-05-03 15:58:00,5.89822,5.89939,5.89683,5.89876,22000000.0
2006-05-03 15:59:00,5.89896,5.90005,5.89699,5.90005,12000000.0
2006-05-03 16:00:00,5.90217,5.90858,5.90217,5.90819,12000000.0
2006-05-03 16:01:00,5.90969,5.9103,5.90788,5.90864,12000000.0
2006-05-03 16:02:00,5.90755,5.90977,5.90707,5.90977,13000000.0
2006-05-03 16:03:00,5.91053,5.91146,5.90855,5.91079,13000000.0
2006-05-03 16:04:00,5.91089,5.91089,5.90819,5.91032,11000000.0
2006-05-03 16:05:00,5.90997,5.90997,5.90618,5.9069,9000000.0
2006-05-03 16:06:00,5.90538,5.90686,5.90532,5.90532,14000000.0
2006-05-03 16:07:00,5.90703,5.90893,5.90623,5.90757,15000000.0
2006-05-03 16:08:00,5.90887,5.90887,5.90688,5.90782,15000000.0
2006-05-03 16:09:00,5.90908,5.90979,5.9072,5.90907,17000000.0
2006-05-03 16:10:00,5.90836,5.90843,5.9065,5.90818,14000000.0
2006-05-03 16:11:00,5.90857,5.90922,5.90713,5.90922,9000000.0
2006-05-03 16:12:00,5.91036,5.91123,5.90794,5.90906,15000000.0
2006-05-03 16:13:00,5.9074,5.9095,5.90702,5.90867,14000000.0
2006-05-03 16:14:00,5.90802,5.90891,5.90732,5.90856,12000000.0
2006-05-03 16:15:00,5.90811,5.9087,5.90576,5.90576,14000000.0
2006-05-03 16:16:00,5.90679,5.90755,5.90576,5.90673,13000000.0
2006-05-03 16:17:00,5.90706,5.90759,5.90542,5.90542,18000000.0
2006-05-03 16:18:00,5.90489,5.90584,5.9028,5.90431,13000000.0
2006-05-03 16:19:00,5.90553,5.90686,5.90494,5.90667,8000000.0
2006-05-03 16:20:00,5.90551,5.90724,5.90551,5.90724,13000000.0
2006-05-03 16:21:00,5.90703,5.90721,5.90537,5.90716,12000000.0
2006-05-03 16:22:00,5.90671,5.90671,5.90399,5.90399,11000000.0
2006-05-03 16:23:00,5.90306,5.90564,5.90306,5.90564,14000000.0
2006-05-03 16:24:00,5.90498,5.90509,5.90322,5.90495,15000000.0
2006-05-03 16:25:00,5.90485,5.90545,5.90419,5.90486,11000000.0
2006-05-03 16:26:00,5.90509,5.90514,5.90375,5.90431,8000000.0
2006-05-03 16:27:00,5.90405,5.90602,5.90394,5.90566,10000000.0
2006-05-03 16:28:00,5.90556,5.90634,5.90415,5.90634,15000000.0
2006-05-03 16:29:00,5.90557,5.90587,5.90443,5.90511,7000000.0
2006-05-03 16:30:00,5.90523,5.9061,5.90378,5.9061,16000000.0
2006-05-03 16:31:00,5.90576,5.90615,5.90421,5.90615,14000000.0
2006-05-03 16:32:00,5.90597,5.90607,5.9044,5.90557,7000000.0
2006-05-03 16:33:00,5.9052,5.90722,5.90445,5.90722,8000000.0
2006-05-03 16:34:00,5.90791,5.90999,5.90769,5.90999,8000000.0
2006-05-03 16:35:00,5.9103,5.91052,5.90874,5.90888,9000000.0
2006-05-03 16:36:00,5.90858,5.90949,5.90784,5.90869,13000000.0
2006-05-03 16:37:00,5.90874,5.9093,5.90665,5.90785,18000000.0
2006-05-03 16:38:00,5.90868,5.90912,5.90616,5.9081,18000000.0
2006-05-03 16:39:00,5.90873,5.91326,5.90873,5.91274,20000000.0
2006-05-03 16:40:00,5.91336,5.91415,5.91192,5.91338,13000000.0
2006-05-03 16:41:00,5.91367,5.91603,5.91323,5.91363,20000000.0
2006-05-03 16:42:00,5.91624,5.91624,5.91271,5.91406,18000000.0
2006-05-03 16:43:00,5.91415,5.91425,5.9122,5.9123,15000000.0
2006-05-03 16:44:00,5.91268,5.91445,5.91232,5.91328,20000000.0
2006-05-03 16:45:00,5.91275,5.91324,5.91147,5.91324,13000000.0
2006-05-03 16:46:00,5.91277,5.91378,5.91091,5.91117,15000000.0
2006-05-03 16:47:00,5.91327,5.91378,5.91212,5.91323,8000000.0
2006-05-03 16:48:00,5.91418,5.91418,5.91211,5.91309,11000000.0
2006-05-03 16:49:00,5.91324,5.91324,5.91133,5.91186,12000000.0
2006-05-03 16:50:00,5.91168,5.91298,5.91064,5.9117,15000000.0
2006-05-03 16:51:00,5.91253,5.91253,5.9098,5.91042,18000000.0
2006-05-03 16:52:00,5.91186,5.91216,5.91042,5.91158,14000000.0
2006-05-03 16:53:00,5.9114,5.9114,5.90994,5.91063,8000000.0
2006-05-03 16:54:00,5.91044,5.91044,5.90732,5.90972,11000000.0
2006-05-03 16:55:00,5.90832,5.90852,5.90632,5.90752,12000000.0
2006-05-03 16:56:00,5.90805,5.90851,5.90747,5.90762,10000000.0
2006-05-03 16:57:00,5.90935,5.90965,5.90829,5.90868,8000000.0
2006-05-03 16:58:00,5.90696,5.90852,5.90696,5.90782,9000000.0
2006-05-03 16:59:00,5.90764,5.90791,5.90604,5.9074,13000000.0
2006-05-03 17:00:00,5.90744,5.90826,5.90698,5.90734,11000000.0
2006-05-03 17:01:00,5.9082,5.90839,5.90667,5.90771,12000000.0
2006-05-03 17:02:00,5.90684,5.90712,5.90562,5.90577,10000000.0
2006-05-03 17:03:00,5.90529,5.90587,5.90241,5.90281,16000000.0
2006-05-03 17:04:00,5.90103,5.90207,5.90011,5.90084,13000000.0
2006-05-03 17:05:00,5.90053,5.90118,5.89862,5.90118,16000000.0
2006-05-03 17:06:00,5.90134,5.90215,5.90054,5.90197,12000000.0
2006-05-03 17:07:00,5.90181,5.90192,5.90035,5.90052,8000000.0
2006-05-03 17:08:00,5.90108,5.90281,5.90036,5.90036,21000000.0
2006-05-03 17:09:00,5.9008,5.90179,5.89658,5.89985,16000000.0
2006-05-03 17:10:00,5.90181,5.90181,5.8974,5.8983,11000000.0
2006-05-03 17:11:00,5.89994,5.90103,5.89943,5.90103,11000000.0
2006-05-03 17:12:00,5.90103,5.9016,5.90002,5.90065,9000000.0
2006-05-03 17:13:00,5.9008,5.90129,5.89933,5.90113,9000000.0
2006-05-03 17:14:00,5.90155,5.90155,5.89882,5.89943,17000000.0
2006-05-03 17:15:00,5.89884,5.90031,5.89827,5.89939,11000000.0
2006-05-03 17:16:00,5.89785,5.89965,5.89643,5.89722,15000000.0
2006-05-03 17:17:00,5.8955,5.8955,5.89336,5.89475,13000000.0
2006-05-03 17:18:00,5.89493,5.89654,5.89321,5.89654,15000000.0
2006-05-03 17:19:00,5.89571,5.896,5.89476,5.8959,17000000.0
2006-05-03 17:20:00,5.89691,5.89695,5.89454,5.89567,12000000.0
2006-05-03 17:21:00,5.89585,5.89634,5.89448,5.89448,7000000.0
2006-05-03 17:22:00,5.89566,5.89566,5.89417,5.89417,14000000.0
2006-05-03 17:23:00,5.89521,5.89585,5.89303,5.89303,13000000.0
2006-05-03 17:24:00,5.89199,5.89199,5.89106,5.8916,9000000.0
2006-05-03 17:25:00,5.89116,5.89116,5.88988,5.88988,11000000.0
2006-05-03 17:26:00,5.88977,5.89103,5.88801,5.89086,16000000.0
2006-05-03 17:27:00,5.89125,5.89168,5.89071,5.89157,9000000.0
2006-05-03 17:28:00,5.8927,5.89445,5.89144,5.89287,15000000.0
2006-05-03 17:29:00,5.89296,5.89345,5.89226,5.89296,11000000.0
2006-05-03 17:30:00,5.89243,5.8932,5.89111,5.89298,19000000.0
2006-05-03 17:31:00,5.89268,5.89426,5.89267,5.89346,11000000.0
2006-05-03 17:32:00,5.89377,5.89406,5.89331,5.89363,9000000.0
2006-05-03 17:33:00,5.89374,5.89397,5.89172,5.89397,10000000.0
2006-05-03 17:34:00,5.89435,5.89539,5.8933,5.89475,14000000.0
2006-05-03 17:35:00,5.89501,5.89577,5.89451,5.89453,13000000.0
2006-05-03 17:36:00,5.89485,5.89501,5.89281,5.89445,11000000.0
2006-05-03 17:37:00,5.89502,5.89502,5.89312,5.89437,15000000.0
2006-05-03 17:38:00,5.89357,5.8936,5.89145,5.89274,17000000.0
2006-05-03 17:39:00,5.89248,5.89267,5.89162,5.8923,8000000.0
2006-05-03 17:40:00,5.89395,5.89395,5.89212,5.89264,12000000.0
2006-05-03 17:41:00,5.89192,5.89219,5.89033,5.89194,21000000.0
2006-05-03 17:42:00,5.89199,5.89255,5.89101,5.89177,13000000.0
2006-05-03 17:43:00,5.89081,5.8932,5.89081,5.89272,11000000.0
2006-05-03 17:44:00,5.89288,5.89288,5.89003,5.89078,19000000.0
2006-05-03 17:45:00,5.89279,5.89305,5.89119,5.89137,10000000.0
2006-05-03 17:46:00,5.89104,5.89166,5.89002,5.89166,13000000.0
2006-05-03 17:47:00,5.89031,5.89172,5.88971,5.89149,9000000.0
2006-05-03 17:48:00,5.89163,5.89312,5.89086,5.89312,14000000.0
2006-05-03 17:49:00,5.89302,5.89302,5.89103,5.89289,14000000.0
2006-05-03 17:50:00,5.89293,5.89373,5.89209,5.89229,17000000.0
2006-05-03 17:51:00,5.89224,5.89353,5.89214,5.89293,13000000.0
2006-05-03 17:52:00,5.8929,5.894,5.89188,5.89366,24000000.0
2006-05-03 17:53:00,5.89446,5.89573,5.89346,5.89503,16000000.0
2006-05-03 17:54:00,5.89475,5.89565,5.89401,5.89546,16000000.0
2006-05-03 17:55:00,5.89489,5.89614,5.89381,5.89509,13000000.0
2006-05-03 17:56:00,5.89437,5.89437,5.89225,5.89337,15000000.0
2006-05-03 17:57:00,5.89493,5.89544,5.89277,5.89524,10000000.0
2006-05-03 17:58:00,5.89544,5.89707,5.89544,5.89674,15000000.0
2006-05-03 17:59:00,5.89654,5.89654,5.89149,5.89149,13000000.0
2006-05-03 18:00:00,5.89268,5.89555,5.89268,5.89518,7000000.0
2006-05-03 18:01:00,5.89339,5.89436,5.89283,5.89372,18000000.0
2006-05-03 18:02:00,5.89353,5.89465,5.8925,5.89283,17000000.0
2006-05-03 18:03:00,5.89246,5.89268,5.88984,5.88984,16000000.0
2006-05-03 18:04:00,5.88951,5.88986,5.88802,5.88945,14000000.0
2006-05-03 18:05:00,5.88944,5.89006,5.88835,5.88925,13000000.0
2006-05-03 18:06:00,5.88961,5.88977,5.88756,5.88923,18000000.0
2006-05-03 18:07:00,5.88938,5.89041,5.88872,5.88999,12000000.0
2006-05-03 18:08:00,5.88999,5.88999,5.88805,5.88979,18000000.0
2006-05-03 18:09:00,5.88955,5.88955,5.88611,5.88678,12000000.0
2006-05-03 18:10:00,5.88763,5.88856,5.88509,5.88607,13000000.0
2006-05-03 18:11:00,5.88661,5.88758,5.88545,5.88616,10000000.0
2006-05-03 18:12:00,5.88538,5.8865,5.88497,5.88497,11000000.0
2006-05-03 18:13:00,5.88575,5.88615,5.88488,5.88518,14000000.0
2006-05-03 18:14:00,5.88389,5.88647,5.88363,5.88607,10000000.0
2006-05-03 18:15:00,5.88543,5.88598,5.88466,5.88598,10000000.0
2006-05-03 18:16:00,5.88566,5.88618,5.88487,5.88487,9000000.0
2006-05-03 18:17:00,5.88556,5.88616,5.88437,5.88513,18000000.0
2006-05-03 18:18:00,5.88555,5.88617,5.88355,5.88614,14000000.0
2006-05-03 18:19:00,5.88828,5.89077,5.8875,5.89077,10000000.0
2006-05-03 18:20:00,5.89088,5.89113,5.88885,5.88885,15000000.0
2006-05-03 18:21:00,5.88961,5.89224,5.88856,5.89224,18000000.0
2006-05-03 18:22:00,5.89171,5.89356,5.89159,5.89352,14000000.0
2006-05-03 18:23:00,5.8938,5.89501,5.89296,5.89492,7000000.0
2006-05-03 18:24:00,5.89552,5.89592,5.8934,5.89346,9000000.0
2006-05-03 18:25:00,5.89429,5.89602,5.89324,5.89471,13000000.0
2006-05-03 18:26:00,5.89514,5.89554,5.89314,5.89417,16000000.0
2006-05-03 18:27:00,5.89413,5.89459,5.89288,5.89386,14000000.0
2006-05-03 18:28:00,5.89341,5.894,5.89254,5.89254,13000000.0
2006-05-03 18:29:00,5.89254,5.89357,5.89201,5.89201,11000000.0
2006-05-03 18:30:00,5.89256,5.89291,5.89059,5.89144,16000000.0
2006-05-03 18:31:00,5.89275,5.89277,5.89135,5.89135,12000000.0
2006-05-03 18:32:00,5.8928,5.89317,5.89128,5.89287,11000000.0
2006-05-03 18:33:00,5.89232,5.89318,5.89107,5.89225,13000000.0
2006-05-03 18:34:00,5.89278,5.8932,5.89163,5.89206,13000000.0
2006-05-03 18:35:00,5.89255,5.893,5.89124,5.89254,18000000.0
2006-05-03 18:36:00,5.89299,5.89299,5.89096,5.89168,18000000.0
2006-05-03 18:37:00,5.89112,5.89243,5.88997,5.89119,18000000.0
2006-05-03 18:38:00,5.89217,5.89261,5.89113,5.89254,11000000.0
2006-05-03 18:39:00,5.89176,5.8935,5.89176,5.89306,11000000.0
2006-05-03 18:40:00,5.89356,5.89389,5.8926,5.89344,14000000.0
2006-05-03 18:41:00,5.89298,5.89298,5.8921,5.89223,16000000.0
2006-05-03 18:42:00,5.89277,5.89398,5.89277,5.89287,14000000.0
2006-05-03 18:43:00,5.89313,5.89359,5.89232,5.8929,10000000.0
2006-05-03 18:44:00,5.89233,5.89333,5.89201,5.89221,13000000.0
2006-05-03 18:45:00,5.89265,5.89529,5.89256,5.89529,13000000.0
2006-05-03 18:46:00,5.89518,5.89535,5.89263,5.89378,12000000.0
2006-05-03 18:47:00,5.8936,5.89397,5.89245,5.89397,14000000.0
2006-05-03 18:48:00,5.89363,5.89399,5.89217,5.89304,15000000.0
2006-05-03 18:49:00,5.89243,5.8942,5.89235,5.8942,12000000.0
2006-05-03 18:50:00,5.89494,5.89494,5.89273,5.89349,9000000.0
2006-05-03 18:51:00,5.89388,5.89442,5.8922,5.89364,17000000.0
2006-05-03 18:52:00,5.89314,5.89613,5.89314,5.89613,9000000.0
2006-05-03 18:53:00,5.89682,5.89682,5.89354,5.89543,14000000.0
2006-05-03 18:54:00,5.8946,5.89483,5.89199,5.89295,14000000.0
2006-05-03 18:55:00,5.89265,5.89371,5.89254,5.89302,10000000.0
2006-05-03 18:56:00,5.89399,5.89418,5.89222,5.89345,16000000.0
2006-05-03 18:57:00,5.89331,5.89394,5.89194,5.89214,17000000.0
2006-05-03 18:58:00,5.89267,5.89547,5.89184,5.8947,14000000.0
2006-05-03 18:59:00,5.89547,5.89576,5.89341,5.8941,14000000.0
2006-05-03 19:00:00,5.89388,5.8943,5.89237,5.89237,15000000.0
2006-05-03 19:01:00,5.8922,5.89356,5.89182,5.89316,15000000.0
2006-05-03 19:02:00,5.89338,5.89372,5.89197,5.89359,14000000.0
2006-05-03 19:03:00,5.89373,5.89427,5.89068,5.89181,14000000.0
2006-05-03 19:04:00,5.89174,5.89278,5.89001,5.89278,12000000.0
2006-05-03 19:05:00,5.89316,5.894,5.89201,5.89308,15000000.0
2006-05-03 19:06:00,5.89258,5.89281,5.89013,5.89186,16000000.0
2006-05-03 19:07:00,5.8924,5.89455,5.89199,5.89352,20000000.0
2006-05-03 19:08:00,5.89278,5.89294,5.89186,5.89235,8000000.0
2006-05-03 19:09:00,5.89236,5.89473,5.89216,5.89384,17000000.0
2006-05-03 19:10:00,5.89348,5.89363,5.89164,5.89214,9000000.0
2006-05-03 19:11:00,5.89221,5.89242,5.89122,5.89127,16000000.0
2006-05-03 19:12:00,5.89138,5.89418,5.89138,5.89418,13000000.0
2006-05-03 19:13:00,5.89384,5.89384,5.892,5.89318,10000000.0
2006-05-03 19:14:00,5.89298,5.89303,5.89111,5.89239,20000000.0
2006-05-03 19:15:00,5.89105,5.8922,5.88997,5.89152,12000000.0
2006-05-03 19:16:00,5.89205,5.89205,5.89009,5.89075,8000000.0
2006-05-03 19:17:00,5.89138,5.89141,5.88979,5.89045,18000000.0
2006-05-03 19:18:00,5.88933,5.89186,5.88933,5.89186,11000000.0
2006-05-03 19:19:00,5.89193,5.89193,5.89042,5.89086,12000000.0
2006-05-03 19:20:00,5.89061,5.89084,5.88915,5.89056,14000000.0
2006-05-03 19:21:00,5.8902,5.89076,5.88816,5.88826,13000000.0
2006-05-03 19:22:00,5.88901,5.88966,5.88759,5.88784,12000000.0
2006-05-03 19:23:00,5.88928,5.88997,5.88833,5.88993,14000000.0
2006-05-03 19:24:00,5.88955,5.88973,5.8874,5.88828,19000000.0
2006-05-03 19:25:00,5.88692,5.88757,5.88617,5.88757,8000000.0
2006-05-03 19:26:00,5.88813,5.88887,5.8869,5.88853,7000000.0
2006-05-03 19:27:00,5.88891,5.89026,5.88773,5.88896,20000000.0
2006-05-03 19:28:00,5.88874,5.89021,5.88701,5.88998,17000000.0
2006-05-03 19:29:00,5.89127,5.89453,5.89086,5.89453,10000000.0
2006-05-03 19:30:00,5.89446,5.89446,5.88999,5.893,15000000.0
2006-05-03 19:31:00,5.89314,5.89484,5.89312,5.89484,11000000.0
2006-05-03 19:32:00,5.89452,5.89452,5.89279,5.89426,9000000.0
2006-05-03 19:33:00,5.893,5.8934,5.89173,5.89304,14000000.0
2006-05-03 19:34:00,5.89306,5.89426,5.8924,5.89426,17000000.0
2006-05-03 19:35:00,5.89422,5.89489,5.89265,5.89265,8000000.0
2006-05-03 19:36:00,5.89388,5.89418,5.89228,5.8931,15000000.0
2006-05-03 19:37:00,5.89342,5.89391,5.8926,5.89388,8000000.0
2006-05-03 19:38:00,5.89371,5.89469,5.89243,5.89366,15000000.0
2006-05-03 19:39:00,5.89401,5.89503,5.89344,5.8935,17000000.0
2006-05-03 19:40:00,5.89486,5.89569,5.89321,5.89509,16000000.0
2006-05-03 19:41:00,5.89599,5.89601,5.89422,5.89422,11000000.0
2006-05-03 19:42:00,5.89468,5.8953,5.89321,5.89527,15000000.0
2006-05-03 19:43:00,5.89573,5.8984,5.89564,5.89763,14000000.0
2006-05-03 19:44:00,5.89838,5.89978,5.89755,5.89837,14000000.0
2006-05-03 19:45:00,5.89784,5.89803,5.89621,5.89621,15000000.0
2006-05-03 19:46:00,5.89614,5.89826,5.89596,5.89641,15000000.0
2006-05-03 19:47:00,5.89697,5.89777,5.89575,5.89575,16000000.0
2006-05-03 19:48:00,5.89758,5.89758,5.89538,5.89648,16000000.0
2006-05-03 19:49:00,5.89589,5.89707,5.89515,5.89599,8000000.0
2006-05-03 19:50:00,5.89549,5.89606,5.89478,5.89551,9000000.0
2006-05-03 19:51:00,5.89566,5.89707,5.89492,5.89568,19000000.0
2006-05-03 19:52:00,5.8968,5.8968,5.89569,5.89645,11000000.0
2006-05-03 19:53:00,5.8967,5.8967,5.89545,5.89587,14000000.0
2006-05-03 19:54:00,5.8971,5.89768,5.89584,5.89768,18000000.0
2006-05-03 19:55:00,5.89772,5.89917,5.89731,5.89814,13000000.0
2006-05-03 19:56:00,5.89782,5.89834,5.89668,5.89678,10000000.0
2006-05-03 19:57:00,5.89809,5.89838,5.8965,5.8965,16000000.0
2006-05-03 19:58:00,5.89703,5.89946,5.89579,5.89946,15000000.0
2006-05-03 19:59:00,5.89877,5.89966,5.89784,5.89959,14000000.0
2006-05-03 20:00:00,5.89835,5.90039,5.8982,5.89991,11000000.0
2006-05-03 20:01:00,5.90061,5.90061,5.89908,5.90011,24000000.0
2006-05-03 20:02:00,5.90067,5.90113,5.89875,5.90057,11000000.0
2006-05-03 20:03:00,5.90063,5.90087,5.89974,5.90083,11000000.0
2006-05-03 20:04:00,5.89992,5.90109,5.8996,5.9006,10000000.0
2006-05-03 20:05:00,5.89986,5.90062,5.89931,5.8995,17000000.0
2006-05-03 20:06:00,5.90041,5.90041,5.89836,5.89836,10000000.0
2006-05-03 20:07:00,5.89922,5.90004,5.89773,5.89833,14000000.0
2006-05-03 20:08:00,5.89807,5.89923,5.89756,5.89834,13000000.0
2006-05-03 20:09:00,5.89813,5.89868,5.89725,5.89868,11000000.0
2006-05-03 20:10:00,5.89912,5.89942,5.89741,5.89762,11000000.0
2006-05-03 20:11:00,5.89703,5.8992,5.89703,5.89821,9000000.0
2006-05-03 20:12:00,5.89741,5.89879,5.89697,5.89868,16000000.0
2006-05-03 20:13:00,5.8981,5.89815,5.89604,5.89779,11000000.0
2006-05-03 20:14:00,5.89717,5.89832,5.8964,5.89769,19000000.0
2006-05-03 20:15:00,5.89792,5.89859,5.89589,5.89603,13000000.0
2006-05-03 20:16:00,5.89625,5.89841,5.89625,5.89797,15000000.0
2006-05-03 20:17:00,5.89806,5.89806,5.89613,5.89613,8000000.0
2006-05-03 20:18:00,5.8963,5.89703,5.89518,5.89678,14000000.0
2006-05-03 20:19:00,5.89593,5.89614,5.8941,5.89451,14000000.0
2006-05-03 20:20:00,5.89509,5.8959,5.89389,5.89538,12000000.0
2006-05-03 20:21:00,5.89481,5.89562,5.89423,5.89522,9000000.0
2006-05-03 20:22:00,5.89517,5.8959,5.89344,5.89344,17000000.0
2006-05-03 20:23:00,5.89376,5.89584,5.89376,5.89552,11000000.0
2006-05-03 20:24:00,5.89377,5.89551,5.89377,5.89492,16000000.0
2006-05-03 20:25:00,5.89505,5.89544,5.89499,5.8952,11000000.0
2006-05-03 20:26:00,5.89513,5.89654,5.89482,5.89482,8000000.0
2006-05-03 20:27:00,5.89516,5.89632,5.89471,5.89513,13000000.0
2006-05-03 20:28:00,5.89479,5.89599,5.89449,5.89505,15000000.0
2006-05-03 20:29:00,5.89562,5.89679,5.89484,5.89508,16000000.0
2006-05-03 20:30:00,5.89599,5.89648,5.8949,5.89648,8000000.0
2006-05-03 20:31:00,5.89526,5.89643,5.89469,5.89574,18000000.0
2006-05-03 20:32:00,5.89413,5.89514,5.89393,5.89491,7000000.0
2006-05-03 20:33:00,5.89519,5.89597,5.89381,5.89544,13000000.0
2006-05-03 20:34:00,5.89525,5.89525,5.8934,5.89342,13000000.0
2006-05-03 20:35:00,5.89502,5.89589,5.89488,5.89488,9000000.0
2006-05-03 20:36:00,5.89463,5.89561,5.89425,5.89467,17000000.0
2006-05-03 20:37:00,5.89427,5.89537,5.89368,5.89529,14000000.0
2006-05-03 20:38:00,5.89476,5.89488,5.89317,5.89317,16000000.0
2006-05-03 20:39:00,5.89327,5.89556,5.89327,5.89361,14000000.0
2006-05-03 20:40:00,5.89415,5.89693,5.89415,5.89521,17000000.0
2006-05-03 20:41:00,5.89626,5.89679,5.8956,5.89573,16000000.0
2006-05-03 20:42:00,5.89666,5.89736,5.89551,5.89641,22000000.0
2006-05-03 20:43:00,5.8965,5.89774,5.89604,5.89672,18000000.0
2006-05-03 20:44:00,5.8965,5.89819,5.89592,5.89724,16000000.0
2006-05-03 20:45:00,5.89778,5.89784,5.89582,5.89582,8000000.0
2006-05-03 20:46:00,5.89664,5.89793,5.89567,5.89696,19000000.0
2006-05-03 20:47:00,5.89724,5.89897,5.89686,5.89897,12000000.0
2006-05-03 20:48:00,5.89836,5.89836,5.89649,5.8978,9000000.0
2006-05-03 20:49:00,5.89773,5.89822,5.89635,5.89765,19000000.0
2006-05-03 20:50:00,5.89713,5.89713,5.8959,5.89689,15000000.0
2006-05-03 20:51:00,5.8976,5.89798,5.89625,5.89791,9000000.0
2006-05-03 20:52:00,5.89651,5.89748,5.89584,5.89648,11000000.0
2006-05-03 20:53:00,5.89719,5.89956,5.89719,5.89956,15000000.0
2006-05-03 20:54:00,5.89935,5.8995,5.89792,5.89864,12000000.0
2006-05-03 20:55:00,5.89851,5.89941,5.89821,5.89937,18000000.0
2006-05-03 20:56:00,5.89851,5.89944,5.89734,5.89894,12000000.0
2006-05-03 20:57:00,5.89979,5.9007,5.89882,5.89891,13000000.0
2006-05-03 20:58:00,5.90052,5.90116,5.89931,5.90116,11000000.0
2006-05-03 20:59:00,5.90012,5.9005,5.89927,5.90049,11000000.0
2006-05-03 21:00:00,5.8995,5.89972,5.89849,5.89944,17000000.0
2006-05-03 21:01:00,5.89983,5.90013,5.8979,5.90013,10000000.0
2006-05-03 21:02:00,5.89811,5.8985,5.89698,5.89777,8000000.0
2006-05-03 21:03:00,5.89809,5.90022,5.89809,5.89991,19000000.0
2006-05-03 21:04:00,5.89958,5.89958,5.8972,5.89868,18000000.0
2006-05-03 21:05:00,5.89904,5.89997,5.89781,5.89903,14000000.0
2006-05-03 21:06:00,5.90056,5.90056,5.89802,5.89984,12000000.0
2006-05-03 21:07:00,5.89987,5.89987,5.89807,5.89851,10000000.0
2006-05-03 21:08:00,5.89801,5.89967,5.89801,5.89923,14000000.0
2006-05-03 21:09:00,5.89998,5.90098,5.89983,5.90053,16000000.0
2006-05-03 21:10:00,5.9,5.90045,5.89797,5.89797,15000000.0
2006-05-03 21:11:00,5.89824,5.89999,5.89792,5.89792,13000000.0
2006-05-03 21:12:00,5.89961,5.89998,5.89845,5.89924,10000000.0
2006-05-03 21:13:00,5.89945,5.89956,5.89791,5.89905,14000000.0
2006-05-03 21:14:00,5.89893,5.89962,5.89781,5.89781,10000000.0
2006-05-03 21:15:00,5.89798,5.89889,5.89752,5.89884,15000000.0
2006-05-03 21:16:00,5.89877,5.89899,5.89807,5.89899,11000000.0
2006-05-03 21:17:00,5.8978,5.89998,5.89755,5.89918,13000000.0
2006-05-03 21:18:00,5.89974,5.90011,5.89815,5.89815,17000000.0
2006-05-03 21:19:00,5.89939,5.89998,5.89764,5.89785,12000000.0
2006-05-03 21:20:00,5.89859,5.89949,5.89759,5.89897,14000000.0
2006-05-03 21:21:00,5.89779,5.89983,5.89779,5.89957,11000000.0
2006-05-03 21:22:00,5.8984,5.9001,5.8984,5.9001,9000000.0
2006-05-03 21:23:00,5.9,5.90021,5.89908,5.89948,7000000.0
2006-05-03 21:24:00,5.89972,5.89972,5.89726,5.89726,11000000.0
2006-05-03 21:25:00,5.89753,5.89889,5.89753,5.8986,7000000.0
2006-05-03 21:26:00,5.89896,5.90074,5.89793,5.90074,13000000.0
2006-05-03 21:27:00,5.90022,5.90063,5.89854,5.90063,11000000.0
2006-05-03 21:28:00,5.90079,5.90117,5.89945,5.89972,15000000.0
2006-05-03 21:29:00,5.90001,5.90026,5.89859,5.89958,12000000.0
2006-05-03 21:30:00,5.89939,5.90067,5.89927,5.90013,10000000.0
2006-05-03 21:31:00,5.89831,5.8996,5.89822,5.89922,10000000.0
2006-05-03 21:32:00,5.90011,5.9002,5.89863,5.9002,12000000.0
2006-05-03 21:33:00,5.89893,5.89959,5.89815,5.89884,19000000.0
2006-05-03 21:34:00,5.89981,5.9002,5.89811,5.89863,8000000.0
2006-05-03 21:35:00,5.89904,5.90065,5.89904,5.89988,20000000.0
2006-05-03 21:36:00,5.90037,5.90048,5.89717,5.89717,19000000.0
2006-05-03 21:37:00,5.89895,5.89963,5.89791,5.89963,19000000.0
2006-05-03 21:38:00,5.89908,5.8997,5.89857,5.89896,13000000.0
2006-05-03 21:39:00,5.89876,5.89993,5.89815,5.89917,17000000.0
2006-05-03 21:40:00,5.89923,5.89956,5.89853,5.89956,7000000.0
2006-05-03 21:41:00,5.89948,5.89956,5.89807,5.89824,11000000.0
2006-05-03 21:42:00,5.89789,5.89902,5.89746,5.8986,18000000.0
2006-05-03 21:43:00,5.89842,5.89987,5.89825,5.89926,13000000.0
2006-05-03 21:44:00,5.89933,5.90049,5.89836,5.89882,16000000.0
2006-05-03 21:45:00,5.89977,5.90086,5.89964,5.90086,11000000.0
2006-05-03 21:46:00,5.90125,5.9015,5.89878,5.89878,13000000.0
2006-05-03 21:47:00,5.89984,5.89986,5.89937,5.89982,13000000.0
2006-05-03 21:48:00,5.90037,5.90102,5.89867,5.89867,17000000.0
2006-05-03 21:49:00,5.89868,5.90052,5.89868,5.89914,8000000.0
2006-05-03 21:50:00,5.89981,5.89981,5.89793,5.89793,11000000.0
2006-05-03 21:51:00,5.89844,5.89966,5.89844,5.89877,13000000.0
2006-05-03 21:52:00,5.89853,5.89985,5.89766,5.89985,13000000.0
2006-05-03 21:53:00,5.89851,5.8996,5.89851,5.89896,14000000.0
2006-05-03 21:54:00,5.89947,5.9006,5.89947,5.89964,11000000.0
2006-05-03 21:55:00,5.89966,5.89989,5.89861,5.89921,17000000.0
2006-05-03 21:56:00,5.89892,5.89995,5.89807,5.89888,12000000.0
2006-05-03 21:57:00,5.89901,5.89994,5.89901,5.89934,16000000.0
2006-05-03 21:58:00,5.89936,5.89939,5.89875,5.89921,9000000.0
2006-05-03 21:59:00,5.89965,5.901,5.89965,5.901,18000000.0
2006-05-03 22:00:00,5.9006,5.9006,5.89848,5.89894,13000000.0
2006-05-03 22:01:00,5.9009,5.9009,5.89809,5.89809,11000000.0
2006-05-03 22:02:00,5.89847,5.89947,5.89847,5.89947,17000000.0
2006-05-03 22:03:00,5.89988,5.9009,5.89968,5.90084,23000000.0
2006-05-03 22:04:00,5.90052,5.90092,5.89876,5.89921,15000000.0
2006-05-03 22:05:00,5.89893,5.8999,5.89805,5.89856,14000000.0
2006-05-03 22:06:00,5.89963,5.9001,5.89794,5.89805,15000000.0
2006-05-03 22:07:00,5.89942,5.90076,5.89907,5.8999,9000000.0
2006-05-03 22:08:00,5.89971,5.90039,5.89882,5.89968,18000000.0
2006-05-03 22:09:00,5.90108,5.90108,5.89881,5.8989,11000000.0
2006-05-03 22:10:00,5.89896,5.89961,5.89855,5.89908,7000000.0
2006-05-03 22:11:00,5.8988,5.8997,5.89851,5.89921,8000000.0
2006-05-03 22:12:00,5.8995,5.89981,5.89876,5.89978,16000000.0
2006-05-03 22:13:00,5.8997,5.89999,5.89783,5.89929,24000000.0
2006-05-03 22:14:00,5.89919,5.89977,5.89865,5.89944,9000000.0
2006-05-03 22:15:00,5.89974,5.90066,5.89926,5.89926,10000000.0
2006-05-03 22:16:00,5.89977,5.90041,5.89814,5.89814,13000000.0
2006-05-03 22:17:00,5.89933,5.90091,5.89843,5.9,20000000.0
2006-05-03 22:18:00,5.90084,5.90131,5.89949,5.89968,11000000.0
2006-05-03 22:19:00,5.89931,5.90114,5.89931,5.90009,15000000.0
2006-05-03 22:20:00,5.90143,5.90143,5.89932,5.90015,16000000.0
2006-05-03 22:21:00,5.90019,5.90019,5.89851,5.89993,12000000.0
2006-05-03 22:22:00,5.89973,5.90058,5.89927,5.89965,14000000.0
2006-05-03 22:23:00,5.89937,5.89991,5.89874,5.89946,11000000.0
2006-05-03 22:24:00,5.89977,5.90075,5.89901,5.89901,16000000.0
2006-05-03 22:25:00,5.89829,5.90009,5.89829,5.89934,14000000.0
2006-05-03 22:26:00,5.89949,5.89967,5.89843,5.89934,10000000.0
2006-05-03 22:27:00,5.89989,5.90087,5.89981,5.89983,14000000.0
2006-05-03 22:28:00,5.89964,5.90084,5.89957,5.89963,12000000.0
2006-05-03 22:29:00,5.89984,5.90068,5.89871,5.90022,13000000.0
2006-05-03 22:30:00,5.89894,5.90047,5.89894,5.90047,8000000.0
2006-05-03 22:31:00,5.89904,5.90038,5.89815,5.89815,11000000.0
2006-05-03 22:32:00,5.89905,5.89905,5.89734,5.8983,20000000.0
2006-05-03 22:33:00,5.89812,5.89812,5.89708,5.89767,11000000.0
2006-05-03 22:34:00,5.89765,5.89874,5.8974,5.89809,10000000.0
2006-05-03 22:35:00,5.89749,5.89777,5.89677,5.89746,13000000.0
2006-05-03 22:36:00,5.89743,5.89754,5.89713,5.8975,9000000.0
2006-05-03 22:37:00,5.8978,5.89784,5.89661,5.89673,13000000.0
2006-05-03 22:38:00,5.89679,5.89764,5.89591,5.89591,9000000.0
2006-05-03 22:39:00,5.89596,5.89808,5.89596,5.89799,12000000.0
2006-05-03 22:40:00,5.8988,5.89913,5.89723,5.899,9000000.0
2006-05-03 22:41:00,5.89878,5.89884,5.89611,5.89884,14000000.0
2006-05-03 22:42:00,5.89857,5.89857,5.89633,5.89653,13000000.0
2006-05-03 22:43:00,5.89752,5.89752,5.89555,5.89639,12000000.0
2006-05-03 22:44:00,5.89628,5.89683,5.89519,5.89626,15000000.0
2006-05-03 22:45:00,5.8959,5.89658,5.89495,5.89495,13000000.0
2006-05-03 22:46:00,5.89657,5.89685,5.89433,5.89489,14000000.0
2006-05-03 22:47:00,5.8967,5.8967,5.89516,5.89618,15000000.0
2006-05-03 22:48:00,5.89618,5.89618,5.89472,5.89472,13000000.0
2006-05-03 22:49:00,5.89495,5.89608,5.89495,5.89608,13000000.0
2006-05-03 22:50:00,5.89638,5.89697,5.89522,5.89522,15000000.0
2006-05-03 22:51:00,5.89512,5.89726,5.89485,5.89485,14000000.0
2006-05-03 22:52:00,5.89489,5.89601,5.89489,5.89601,9000000.0
2006-05-03 22:53:00,5.89637,5.89699,5.8959,5.89625,15000000.0
2006-05-03 22:54:00,5.89603,5.8971,5.89555,5.89595,17000000.0
2006-05-03 22:55:00,5.89592,5.89683,5.89524,5.89611,16000000.0
2006-05-03 22:56:00,5.89612,5.89662,5.89509,5.8951,13000000.0
2006-05-03 22:57:00,5.89604,5.89729,5.89567,5.89636,8000000.0
2006-05-03 22:58:00,5.89592,5.89666,5.89512,5.8963,8000000.0
2006-05-03 22:59:00,5.89659,5.89674,5.89553,5.89553,19000000.0
2006-05-03 23:00:00,5.89686,5.89699,5.89587,5.89664,10000000.0
2006-05-03 23:01:00,5.89583,5.89683,5.89495,5.89683,7000000.0
2006-05-03 23:02:00,5.89683,5.89684,5.89529,5.8962,15000000.0
2006-05-03 23:03:00,5.89562,5.8967,5.89529,5.89538,17000000.0
2006-05-03 23:04:00,5.89545,5.89582,5.89499,5.8957,19000000.0
2006-05-03 23:05:00,5.89588,5.89614,5.89544,5.89583,9000000.0
2006-05-03 23:06:00,5.89575,5.89575,5.8944,5.8944,12000000.0
2006-05-03 23:07:00,5.89429,5.89521,5.89374,5.89376,14000000.0
2006-05-03 23:08:00,5.89405,5.89495,5.89314,5.8939,16000000.0
2006-05-03 23:09:00,5.89319,5.89428,5.89318,5.89323,9000000.0
2006-05-03 23:10:00,5.89285,5.89358,5.89241,5.89358,12000000.0
2006-05-03 23:11:00,5.89388,5.89415,5.89283,5.89325,14000000.0
2006-05-03 23:12:00,5.89306,5.89399,5.89285,5.89336,7000000.0
2006-05-03 23:13:00,5.8933,5.8939,5.89239,5.89288,14000000.0
2006-05-03 23:14:00,5.89148,5.89231,5.89015,5.89015,19000000.0
2006-05-03 23:15:00,5.89011,5.89153,5.89005,5.89035,13000000.0
2006-05-03 23:16:00,5.89066,5.89084,5.88971,5.89081,15000000.0
2006-05-03 23:17:00,5.89112,5.89164,5.89069,5.89129,11000000.0
2006-05-03 23:18:00,5.8916,5.8927,5.89044,5.89222,12000000.0
2006-05-03 23:19:00,5.89212,5.89266,5.89103,5.89156,14000000.0
2006-05-03 23:20:00,5.8913,5.89175,5.89072,5.89134,19000000.0
2006-05-03 23:21:00,5.89159,5.89221,5.89107,5.89107,7000000.0
2006-05-03 23:22:00,5.89084,5.89085,5.89057,5.89057,15000000.0
2006-05-03 23:23:00,5.89063,5.89088,5.89063,5.89079,11000000.0
2006-05-03 23:24:00,5.89067,5.89097,5.89065,5.89087,14000000.0
2006-05-03 23:25:00,5.8913,5.89191,5.89117,5.89191,11000000.0
2006-05-03 23:26:00,5.89233,5.89343,5.89215,5.89298,14000000.0
2006-05-03 23:27:00,5.89287,5.89333,5.8918,5.8918,11000000.0
2006-05-03 23:28:00,5.89131,5.89389,5.89131,5.89321,12000000.0
2006-05-03 23:29:00,5.89325,5.89339,5.89287,5.89291,16000000.0
2006-05-03 23:30:00,5.89329,5.89403,5.89329,5.89403,20000000.0
2006-05-03 23:31:00,5.89404,5.89435,5.89297,5.89435,11000000.0
2006-05-03 23:32:00,5.89309,5.89398,5.89269,5.89269,16000000.0
2006-05-03 23:33:00,5.89287,5.89481,5.89287,5.89421,12000000.0
2006-05-03 23:34:00,5.89327,5.89433,5.89234,5.89271,13000000.0
2006-05-03 23:35:00,5.8927,5.89358,5.8927,5.89335,9000000.0
2006-05-03 23:36:00,5.89383,5.89429,5.89301,5.894,9000000.0
2006-05-03 23:37:00,5.89461,5.89539,5.89365,5.8947,14000000.0
2006-05-03 23:38:00,5.89416,5.89705,5.89416,5.8951,13000000.0
2006-05-03 23:39:00,5.89524,5.89625,5.8943,5.8943,17000000.0
2006-05-03 23:40:00,5.8941,5.89429,5.89395,5.89407,12000000.0
2006-05-03 23:41:00,5.89418,5.89418,5.89383,5.89413,17000000.0
2006-05-03 23:42:00,5.89404,5.89423,5.89398,5.89411,22000000.0
2006-05-03 23:43:00,5.89446,5.89686,5.89446,5.89655,15000000.0
2006-05-03 23:44:00,5.89632,5.89664,5.89499,5.89499,14000000.0
2006-05-03 23:45:00,5.89482,5.89664,5.89482,5.89525,20000000.0
2006-05-03 23:46:00,5.89626,5.89684,5.89463,5.89501,14000000.0
2006-05-03 23:47:00,5.89457,5.89608,5.89442,5.89501,10000000.0
2006-05-03 23:48:00,5.89529,5.89589,5.89429,5.89567,18000000.0
2006-05-03 23:49:00,5.8958,5.89658,5.89493,5.89582,14000000.0
2006-05-03 23:50:00,5.89596,5.89596,5.89509,5.89579,13000000.0
2006-05-03 23:51:00,5.89574,5.8959,5.89568,5.89581,8000000.0
2006-05-03 23:52:00,5.89623,5.89707,5.89543,5.89647,16000000.0
2006-05-03 23:53:00,5.89625,5.89716,5.89556,5.89576,18000000.0
2006-05-03 23:54:00,5.89568,5.89663,5.89494,5.89517,12000000.0
2006-05-03 23:55:00,5.89527,5.89611,5.89514,5.89611,19000000.0
2006-05-03 23:56:00,5.89678,5.89778,5.89612,5.89612,14000000.0
2006-05-03 23:57:00,5.89699,5.8981,5.89662,5.89716,16000000.0
2006-05-03 23:58:00,5.89687,5.89731,5.8968,5.8968,13000000.0
2006-05-03 23:59:00,5.89597,5.89707,5.89515,5.89645,14000000.0
2006-05-04 00:00:00,5.89615,5.89655,5.89497,5.8957,17000000.0
2006-05-04 00:01:00,5.89618,5.89675,5.89569,5.89631,12000000.0
2006-05-04 00:02:00,5.89659,5.89796,5.89546,5.89559,15000000.0
2006-05-04 00:03:00,5.89577,5.89737,5.89577,5.89673,14000000.0
2006-05-04 00:04:00,5.8955,5.89775,5.8955,5.89775,12000000.0
2006-05-04 00:05:00,5.89783,5.89819,5.89661,5.89661,12000000.0
2006-05-04 00:06:00,5.89652,5.89773,5.89611,5.89652,12000000.0
2006-05-04 00:07:00,5.89612,5.89622,5.89514,5.89514,11000000.0
2006-05-04 00:08:00,5.8949,5.89513,5.89478,5.89491,15000000.0
2006-05-04 00:09:00,5.89492,5.89518,5.89491,5.89515,12000000.0
2006-05-04 00:10:00,5.89524,5.89642,5.89524,5.89642,19000000.0
2006-05-04 00:11:00,5.89618,5.89702,5.89554,5.89626,8000000.0
2006-05-04 00:12:00,5.89576,5.89591,5.8954,5.89555,9000000.0
2006-05-04 00:13:00,5.89569,5.89634,5.89473,5.89595,13000000.0
2006-05-04 00:14:00,5.89593,5.89632,5.89516,5.89516,14000000.0
2006-05-04 00:15:00,5.89504,5.89627,5.89504,5.89559,12000000.0
2006-05-04 00:16:00,5.89578,5.89655,5.89578,5.89635,12000000.0
2006-05-04 00:17:00,5.89662,5.8968,5.89654,5.89655,10000000.0
2006-05-04 00:18:00,5.89626,5.89652,5.89495,5.89495,19000000.0
2006-05-04 00:19:00,5.89584,5.89584,5.89482,5.89544,12000000.0
2006-05-04 00:20:00,5.89557,5.89679,5.89554,5.89589,11000000.0
2006-05-04 00:21:00,5.89576,5.89671,5.89485,5.89513,14000000.0
2006-05-04 00:22:00,5.89621,5.89621,5.89483,5.89578,13000000.0
2006-05-04 00:23:00,5.89555,5.89589,5.89552,5.8958,13000000.0
2006-05-04 00:24:00,5.89582,5.89704,5.89575,5.89693,9000000.0
2006-05-04 00:25:00,5.89565,5.897,5.89519,5.89519,13000000.0
2006-05-04 00:26:00,5.8948,5.89495,5.89466,5.89475,14000000.0
2006-05-04 00:27:00,5.89488,5.895,5.89472,5.89475,15000000.0
2006-05-04 00:28:00,5.89587,5.89736,5.89587,5.89632,7000000.0
2006-05-04 00:29:00,5.89702,5.89788,5.89702,5.89715,17000000.0
2006-05-04 00:30:00,5.89756,5.89824,5.89756,5.89816,9000000.0
2006-05-04 00:31:00,5.89827,5.89827,5.89629,5.89739,13000000.0
2006-05-04 00:32:00,5.8987,5.8987,5.89761,5.8984,8000000.0
2006-05-04 00:33:00,5.89816,5.89979,5.89771,5.89835,19000000.0
2006-05-04 00:34:00,5.89916,5.90001,5.89844,5.89858,15000000.0
2006-05-04 00:35:00,5.89713,5.89718,5.89687,5.89709,12000000.0
2006-05-04 00:36:00,5.89729,5.89967,5.89729,5.89961,15000000.0
2006-05-04 00:37:00,5.89817,5.8992,5.898,5.8992,15000000.0
2006-05-04 00:38:00,5.89888,5.89941,5.89812,5.89829,18000000.0
2006-05-04 00:39:00,5.89972,5.90027,5.89862,5.89936,20000000.0
2006-05-04 00:40:00,5.89986,5.89994,5.89802,5.89807,10000000.0
2006-05-04 00:41:00,5.89792,5.89922,5.89792,5.89806,9000000.0
2006-05-04 00:42:00,5.89907,5.89987,5.89848,5.89947,16000000.0
2006-05-04 00:43:00,5.89884,5.89948,5.89789,5.89839,16000000.0
2006-05-04 00:44:00,5.89812,5.89939,5.89802,5.89872,10000000.0
2006-05-04 00:45:00,5.89932,5.89946,5.89748,5.89854,16000000.0
2006-05-04 00:46:00,5.89873,5.89875,5.89737,5.89737,12000000.0
2006-05-04 00:47:00,5.89808,5.89934,5.89808,5.89925,8000000.0
2006-05-04 00:48:00,5.89925,5.89977,5.89821,5.89971,16000000.0
2006-05-04 00:49:00,5.8999,5.89994,5.89854,5.89924,11000000.0
2006-05-04 00:50:00,5.89982,5.90037,5.89981,5.89981,9000000.0
2006-05-04 00:51:00,5.90012,5.90081,5.89977,5.90081,9000000.0
2006-05-04 00:52:00,5.9008,5.9008,5.89861,5.89937,18000000.0
2006-05-04 00:53:00,5.89989,5.9002,5.89866,5.89866,12000000.0
2006-05-04 00:54:00,5.89865,5.89875,5.89851,5.8986,12000000.0
2006-05-04 00:55:00,5.89894,5.90041,5.89875,5.90041,11000000.0
2006-05-04 00:56:00,5.90051,5.90051,5.89853,5.89903,14000000.0
2006-05-04 00:57:00,5.89956,5.90011,5.89895,5.89924,15000000.0
2006-05-04 00:58:00,5.8994,5.90054,5.89905,5.89937,9000000.0
2006-05-04 00:59:00,5.90118,5.90216,5.9004,5.90058,17000000.0
2006-05-04 01:00:00,5.90111,5.90182,5.89891,5.90182,12000000.0
2006-05-04 01:01:00,5.90197,5.90197,5.90049,5.90049,15000000.0
2006-05-04 01:02:00,5.90037,5.90279,5.90037,5.90279,10000000.0
2006-05-04 01:03:00,5.90266,5.90266,5.90084,5.90215,13000000.0
2006-05-04 01:04:00,5.90148,5.90148,5.8997,5.90087,13000000.0
2006-05-04 01:05:00,5.90115,5.90143,5.89832,5.89832,13000000.0
2006-05-04 01:06:00,5.90013,5.90055,5.89926,5.90014,12000000.0
2006-05-04 01:07:00,5.89987,5.90084,5.8994,5.90016,13000000.0
2006-05-04 01:08:00,5.90049,5.90049,5.89915,5.90036,15000000.0
2006-05-04 01:09:00,5.89982,5.8999,5.8984,5.89872,17000000.0
2006-05-04 01:10:00,5.8989,5.90009,5.89872,5.89906,10000000.0
2006-05-04 01:11:00,5.89962,5.9001,5.89866,5.89914,11000000.0
2006-05-04 01:12:00,5.89949,5.90001,5.89864,5.89938,10000000.0
2006-05-04 01:13:00,5.9005,5.9005,5.89848,5.89848,11000000.0
2006-05-04 01:14:00,5.89822,5.90019,5.89822,5.89934,13000000.0
2006-05-04 01:15:00,5.89949,5.89994,5.89905,5.89991,9000000.0
2006-05-04 01:16:00,5.90002,5.90007,5.89859,5.89859,12000000.0
2006-05-04 01:17:00,5.89861,5.89922,5.89796,5.89796,11000000.0
2006-05-04 01:18:00,5.89775,5.89895,5.89693,5.89801,12000000.0
2006-05-04 01:19:00,5.89849,5.89971,5.89712,5.89892,19000000.0
2006-05-04 01:20:00,5.89868,5.90028,5.89853,5.89936,11000000.0
2006-05-04 01:21:00,5.89948,5.90033,5.89893,5.89982,12000000.0
2006-05-04 01:22:00,5.90027,5.90027,5.89841,5.89841,9000000.0
2006-05-04 01:23:00,5.89756,5.89969,5.89756,5.89952,13000000.0
2006-05-04 01:24:00,5.8994,5.89987,5.8979,5.89815,14000000.0
2006-05-04 01:25:00,5.89812,5.89909,5.89812,5.899,11000000.0
2006-05-04 01:26:00,5.89855,5.89887,5.89804,5.89872,10000000.0
2006-05-04 01:27:00,5.89836,5.89867,5.89829,5.89867,17000000.0
2006-05-04 01:28:00,5.89818,5.89913,5.8977,5.89776,13000000.0
2006-05-04 01:29:00,5.89788,5.89918,5.89788,5.8981,19000000.0
2006-05-04 01:30:00,5.89899,5.89998,5.89878,5.89898,15000000.0
2006-05-04 01:31:00,5.89879,5.89896,5.89867,5.8988,15000000.0
2006-05-04 01:32:00,5.89875,5.89911,5.89827,5.89861,12000000.0
2006-05-04 01:33:00,5.89848,5.89867,5.8984,5.8984,8000000.0
2006-05-04 01:34:00,5.89838,5.89925,5.89737,5.89737,18000000.0
2006-05-04 01:35:00,5.89812,5.89912,5.89755,5.89911,12000000.0
2006-05-04 01:36:00,5.89928,5.89946,5.89828,5.89883,16000000.0
2006-05-04 01:37:00,5.89742,5.89884,5.89705,5.89803,15000000.0
2006-05-04 01:38:00,5.89835,5.89917,5.89737,5.89783,18000000.0
2006-05-04 01:39:00,5.89801,5.8998,5.8975,5.8998,10000000.0
2006-05-04 01:40:00,5.89915,5.89995,5.89887,5.89966,11000000.0
2006-05-04 01:41:00,5.89926,5.9004,5.89909,5.89973,16000000.0
2006-05-04 01:42:00,5.89849,5.90105,5.89849,5.8996,14000000.0
2006-05-04 01:43:00,5.89894,5.90051,5.89844,5.90018,16000000.0
2006-05-04 01:44:00,5.90045,5.90107,5.89955,5.90093,15000000.0
2006-05-04 01:45:00,5.90063,5.90085,5.89949,5.89963,16000000.0
2006-05-04 01:46:00,5.89928,5.89983,5.89871,5.89983,9000000.0
2006-05-04 01:47:00,5.90056,5.90076,5.89849,5.89981,17000000.0
2006-05-04 01:48:00,5.90016,5.90058,5.89883,5.89981,16000000.0
2006-05-04 01:49:00,5.89866,5.89996,5.89809,5.89996,10000000.0
2006-05-04 01:50:00,5.89869,5.89911,5.89736,5.89736,11000000.0
2006-05-04 01:51:00,5.89743,5.89872,5.89743,5.89839,12000000.0
2006-05-04 01:52:00,5.89872,5.89872,5.89685,5.89745,12000000.0
2006-05-04 01:53:00,5.89752,5.8987,5.89677,5.89825,18000000.0
2006-05-04 01:54:00,5.89855,5.89855,5.89715,5.89753,14000000.0
2006-05-04 01:55:00,5.89644,5.89874,5.89644,5.89779,18000000.0
2006-05-04 01:56:00,5.89821,5.89852,5.89765,5.89784,8000000.0
2006-05-04 01:57:00,5.89739,5.89816,5.89646,5.8975,13000000.0
2006-05-04 01:58:00,5.89738,5.89762,5.8964,5.89735,11000000.0
2006-05-04 01:59:00,5.89726,5.8977,5.89538,5.89758,11000000.0
2006-05-04 02:00:00,5.89677,5.89759,5.89547,5.89681,16000000.0
2006-05-04 02:01:00,5.89684,5.89752,5.89626,5.89747,21000000.0
2006-05-04 02:02:00,5.89685,5.89744,5.89593,5.89593,10000000.0
2006-05-04 02:03:00,5.89647,5.89682,5.8958,5.8958,8000000.0
2006-05-04 02:04:00,5.89595,5.89778,5.89562,5.89722,14000000.0
2006-05-04 02:05:00,5.89743,5.8981,5.89659,5.89772,14000000.0
2006-05-04 02:06:00,5.89789,5.89795,5.89659,5.89688,15000000.0
2006-05-04 02:07:00,5.89672,5.89713,5.89542,5.89676,10000000.0
2006-05-04 02:08:00,5.89672,5.89733,5.89573,5.89573,16000000.0
2006-05-04 02:09:00,5.89578,5.89743,5.89551,5.89682,18000000.0
2006-05-04 02:10:00,5.89715,5.89759,5.89591,5.89659,16000000.0
2006-05-04 02:11:00,5.89611,5.89687,5.89502,5.89624,14000000.0
2006-05-04 02:12:00,5.89603,5.89657,5.89502,5.89521,10000000.0
2006-05-04 02:13:00,5.89648,5.89689,5.89481,5.89542,15000000.0
2006-05-04 02:14:00,5.89514,5.89516,5.89489,5.89495,19000000.0
2006-05-04 02:15:00,5.8955,5.89644,5.89491,5.8952,12000000.0
2006-05-04 02:16:00,5.89514,5.89708,5.89514,5.89574,18000000.0
2006-05-04 02:17:00,5.896,5.89617,5.89589,5.89591,14000000.0
2006-05-04 02:18:00,5.89577,5.89607,5.89571,5.89607,12000000.0
2006-05-04 02:19:00,5.89557,5.89608,5.89494,5.89599,14000000.0
2006-05-04 02:20:00,5.89553,5.89597,5.89485,5.89485,13000000.0
2006-05-04 02:21:00,5.89453,5.8968,5.89453,5.89571,15000000.0
2006-05-04 02:22:00,5.89614,5.89623,5.89488,5.89488,13000000.0
2006-05-04 02:23:00,5.89603,5.89603,5.89429,5.89522,16000000.0
2006-05-04 02:24:00,5.89389,5.89531,5.89364,5.89503,17000000.0
2006-05-04 02:25:00,5.89491,5.89499,5.89345,5.89345,10000000.0
2006-05-04 02:26:00,5.89287,5.89424,5.89287,5.89405,13000000.0
2006-05-04 02:27:00,5.89459,5.89532,5.89409,5.8946,7000000.0
2006-05-04 02:28:00,5.89467,5.89471,5.89352,5.89471,9000000.0
2006-05-04 02:29:00,5.89465,5.89551,5.89321,5.89551,20000000.0
2006-05-04 02:30:00,5.89511,5.89568,5.89429,5.89568,11000000.0
2006-05-04 02:31:00,5.89514,5.89581,5.89467,5.89581,9000000.0
2006-05-04 02:32:00,5.89562,5.89645,5.89486,5.89581,13000000.0
2006-05-04 02:33:00,5.8954,5.89605,5.89445,5.89553,14000000.0
2006-05-04 02:34:00,5.89485,5.89585,5.89422,5.89529,17000000.0
2006-05-04 02:35:00,5.89452,5.89544,5.89434,5.89544,15000000.0
2006-05-04 02:36:00,5.89494,5.89552,5.8947,5.89542,14000000.0
2006-05-04 02:37:00,5.89535,5.8958,5.89445,5.89489,13000000.0
2006-05-04 02:38:00,5.89432,5.89582,5.89386,5.8953,14000000.0
2006-05-04 02:39:00,5.89471,5.89476,5.89422,5.89428,15000000.0
2006-05-04 02:40:00,5.89408,5.89427,5.89398,5.89423,12000000.0
2006-05-04 02:41:00,5.89427,5.89555,5.89407,5.89483,13000000.0
2006-05-04 02:42:00,5.89496,5.89597,5.89404,5.89404,16000000.0
2006-05-04 02:43:00,5.89464,5.89551,5.89414,5.89468,18000000.0
2006-05-04 02:44:00,5.8946,5.89576,5.89424,5.89491,10000000.0
2006-05-04 02:45:00,5.89511,5.89603,5.89446,5.89549,14000000.0
2006-05-04 02:46:00,5.89537,5.89612,5.89485,5.89485,18000000.0
2006-05-04 02:47:00,5.89487,5.89624,5.89487,5.89624,17000000.0
2006-05-04 02:48:00,5.89612,5.89612,5.89448,5.89497,7000000.0
2006-05-04 02:49:00,5.89579,5.89683,5.89499,5.89499,13000000.0
2006-05-04 02:50:00,5.8953,5.89665,5.89464,5.8953,14000000.0
2006-05-04 02:51:00,5.89511,5.89715,5.89511,5.89613,15000000.0
2006-05-04 02:52:00,5.89593,5.897,5.89461,5.89628,15000000.0
2006-05-04 02:53:00,5.89498,5.89641,5.89498,5.89569,9000000.0
2006-05-04 02:54:00,5.89564,5.89655,5.89551,5.89644,13000000.0
2006-05-04 02:55:00,5.89492,5.89557,5.89434,5.8954,11000000.0
2006-05-04 02:56:00,5.89521,5.89639,5.89456,5.89497,18000000.0
2006-05-04 02:57:00,5.89488,5.89565,5.89364,5.89364,13000000.0
2006-05-04 02:58:00,5.89558,5.89588,5.89389,5.89463,9000000.0
2006-05-04 02:59:00,5.89454,5.89492,5.89388,5.89401,14000000.0
2006-05-04 03:00:00,5.89305,5.89457,5.89305,5.89385,11000000.0
2006-05-04 03:01:00,5.89351,5.8948,5.89334,5.89334,11000000.0
2006-05-04 03:02:00,5.89368,5.89541,5.89368,5.89541,11000000.0
2006-05-04 03:03:00,5.89596,5.89681,5.89539,5.89598,23000000.0
2006-05-04 03:04:00,5.89604,5.89677,5.89534,5.89534,11000000.0
2006-05-04 03:05:00,5.89514,5.89703,5.89479,5.89636,17000000.0
2006-05-04 03:06:00,5.89686,5.89761,5.89653,5.89761,9000000.0
2006-05-04 03:07:00,5.89696,5.89779,5.8964,5.89718,15000000.0
2006-05-04 03:08:00,5.89686,5.89769,5.8961,5.8963,12000000.0
2006-05-04 03:09:00,5.89702,5.89831,5.89702,5.89831,15000000.0
2006-05-04 03:10:00,5.89723,5.8985,5.89614,5.8976,19000000.0
2006-05-04 03:11:00,5.89658,5.89749,5.89613,5.89631,15000000.0
2006-05-04 03:12:00,5.89615,5.89759,5.89585,5.89759,18000000.0
2006-05-04 03:13:00,5.89724,5.89766,5.89561,5.89643,18000000.0
2006-05-04 03:14:00,5.89636,5.89701,5.89564,5.89564,10000000.0
2006-05-04 03:15:00,5.89605,5.89662,5.89537,5.8957,7000000.0
2006-05-04 03:16:00,5.89577,5.89608,5.89501,5.89608,8000000.0
2006-05-04 03:17:00,5.89607,5.89757,5.8956,5.89757,10000000.0
2006-05-04 03:18:00,5.89752,5.89752,5.89533,5.89533,15000000.0
2006-05-04 03:19:00,5.89537,5.89618,5.89537,5.89618,10000000.0
2006-05-04 03:20:00,5.89604,5.89645,5.89448,5.89506,16000000.0
2006-05-04 03:21:00,5.89512,5.89591,5.89436,5.89436,11000000.0
2006-05-04 03:22:00,5.89431,5.89688,5.89431,5.89688,10000000.0
2006-05-04 03:23:00,5.89702,5.89702,5.89461,5.89562,12000000.0
2006-05-04 03:24:00,5.89564,5.89599,5.8944,5.89539,13000000.0
2006-05-04 03:25:00,5.8955,5.89621,5.89548,5.89571,11000000.0
2006-05-04 03:26:00,5.89518,5.89565,5.89421,5.89519,13000000.0
2006-05-04 03:27:00,5.89526,5.89578,5.8944,5.89528,14000000.0
2006-05-04 03:28:00,5.89398,5.89595,5.89398,5.89464,18000000.0
2006-05-04 03:29:00,5.89506,5.89579,5.89444,5.89487,15000000.0
2006-05-04 03:30:00,5.89471,5.8948,5.894,5.894,10000000.0
2006-05-04 03:31:00,5.89389,5.89535,5.89389,5.89453,13000000.0
2006-05-04 03:32:00,5.89537,5.89537,5.89379,5.89379,16000000.0
2006-05-04 03:33:00,5.89368,5.89553,5.89354,5.89354,13000000.0
2006-05-04 03:34:00,5.89358,5.89583,5.89358,5.89482,16000000.0
2006-05-04 03:35:00,5.89451,5.89451,5.89348,5.89419,10000000.0
2006-05-04 03:36:00,5.89414,5.89441,5.89414,5.89434,11000000.0
2006-05-04 03:37:00,5.89429,5.89464,5.89402,5.89402,13000000.0
2006-05-04 03:38:00,5.89356,5.89356,5.89293,5.89293,13000000.0
2006-05-04 03:39:00,5.89268,5.89282,5.89254,5.89282,13000000.0
2006-05-04 03:40:00,5.89343,5.89419,5.89305,5.89376,12000000.0
2006-05-04 03:41:00,5.89394,5.89441,5.89305,5.89346,16000000.0
2006-05-04 03:42:00,5.89424,5.89604,5.89387,5.8952,21000000.0
2006-05-04 03:43:00,5.89508,5.89572,5.89315,5.89428,18000000.0
2006-05-04 03:44:00,5.89373,5.8957,5.89334,5.89455,15000000.0
2006-05-04 03:45:00,5.89426,5.89567,5.89418,5.89512,9000000.0
2006-05-04 03:46:00,5.89493,5.89493,5.89426,5.89488,8000000.0
2006-05-04 03:47:00,5.89445,5.89584,5.89402,5.89557,11000000.0
2006-05-04 03:48:00,5.89553,5.89618,5.89443,5.89531,9000000.0
2006-05-04 03:49:00,5.8953,5.89604,5.89452,5.89452,16000000.0
2006-05-04 03:50:00,5.89369,5.89549,5.89369,5.89509,19000000.0
2006-05-04 03:51:00,5.89464,5.89573,5.89431,5.89508,9000000.0
2006-05-04 03:52:00,5.89529,5.89551,5.89521,5.89551,19000000.0
2006-05-04 03:53:00,5.8955,5.89611,5.89417,5.89417,10000000.0
2006-05-04 03:54:00,5.89545,5.89607,5.8946,5.89607,17000000.0
2006-05-04 03:55:00,5.89552,5.89669,5.89552,5.89581,16000000.0
2006-05-04 03:56:00,5.89583,5.89583,5.8949,5.89531,7000000.0
2006-05-04 03:57:00,5.89534,5.89534,5.89455,5.89521,11000000.0
2006-05-04 03:58:00,5.89565,5.89576,5.8949,5.89557,12000000.0
2006-05-04 03:59:00,5.89572,5.89609,5.89468,5.89565,17000000.0
2006-05-04 04:00:00,5.8952,5.8956,5.8952,5.89539,12000000.0
2006-05-04 04:01:00,5.89532,5.89594,5.89532,5.89594,16000000.0
2006-05-04 04:02:00,5.89576,5.89602,5.89576,5.89582,14000000.0
2006-05-04 04:03:00,5.89557,5.89615,5.89438,5.89564,12000000.0
2006-05-04 04:04:00,5.89687,5.89687,5.89568,5.89651,16000000.0
2006-05-04 04:05:00,5.89669,5.89713,5.89633,5.89637,13000000.0
2006-05-04 04:06:00,5.89624,5.89736,5.89624,5.89632,16000000.0
2006-05-04 04:07:00,5.89642,5.89642,5.8952,5.8952,13000000.0
2006-05-04 04:08:00,5.89453,5.89592,5.89449,5.89585,14000000.0
2006-05-04 04:09:00,5.89601,5.89606,5.89584,5.89605,10000000.0
2006-05-04 04:10:00,5.89585,5.89633,5.89471,5.89547,12000000.0
2006-05-04 04:11:00,5.89599,5.89619,5.89466,5.89472,14000000.0
2006-05-04 04:12:00,5.89475,5.89589,5.89475,5.89567,19000000.0
2006-05-04 04:13:00,5.89574,5.89603,5.8957,5.89597,20000000.0
2006-05-04 04:14:00,5.89558,5.89651,5.8946,5.89538,12000000.0
2006-05-04 04:15:00,5.8951,5.89606,5.89473,5.89602,8000000.0
2006-05-04 04:16:00,5.89514,5.8964,5.89514,5.89602,13000000.0
2006-05-04 04:17:00,5.89567,5.89567,5.89468,5.89484,15000000.0
2006-05-04 04:18:00,5.8953,5.8963,5.89504,5.89578,9000000.0
2006-05-04 04:19:00,5.89592,5.89643,5.89484,5.89632,12000000.0
2006-05-04 04:20:00,5.89649,5.89703,5.89591,5.89591,9000000.0
2006-05-04 04:21:00,5.89652,5.89747,5.89572,5.89672,17000000.0
2006-05-04 04:22:00,5.89708,5.89756,5.89601,5.8969,14000000.0
2006-05-04 04:23:00,5.89692,5.89731,5.89637,5.89651,10000000.0
2006-05-04 04:24:00,5.89608,5.89624,5.89518,5.89518,12000000.0
2006-05-04 04:25:00,5.89548,5.89699,5.89548,5.89628,10000000.0
2006-05-04 04:26:00,5.89615,5.89722,5.89581,5.89688,7000000.0
2006-05-04 04:27:00,5.89619,5.89686,5.89527,5.89643,15000000.0
2006-05-04 04:28:00,5.89702,5.89702,5.89558,5.89616,7000000.0
2006-05-04 04:29:00,5.89651,5.89683,5.8951,5.8951,14000000.0
2006-05-04 04:30:00,5.89473,5.89728,5.89462,5.89728,11000000.0
2006-05-04 04:31:00,5.89752,5.89752,5.89494,5.89494,15000000.0
2006-05-04 04:32:00,5.89517,5.89806,5.89517,5.89721,17000000.0
2006-05-04 04:33:00,5.89653,5.89678,5.89444,5.89668,14000000.0
2006-05-04 04:34:00,5.89545,5.89723,5.89545,5.89582,9000000.0
2006-05-04 04:35:00,5.89615,5.89676,5.89522,5.89584,12000000.0
2006-05-04 04:36:00,5.89626,5.89706,5.89589,5.89644,12000000.0
2006-05-04 04:37:00,5.89626,5.89632,5.89608,5.89614,12000000.0
2006-05-04 04:38:00,5.89625,5.89625,5.89592,5.89592,11000000.0
2006-05-04 04:39:00,5.89711,5.89725,5.89457,5.89524,17000000.0
2006-05-04 04:40:00,5.89566,5.89588,5.89562,5.89563,9000000.0
2006-05-04 04:41:00,5.89538,5.89575,5.89415,5.89575,10000000.0
2006-05-04 04:42:00,5.89684,5.89702,5.89502,5.89532,8000000.0
2006-05-04 04:43:00,5.89525,5.89552,5.89522,5.89552,18000000.0
2006-05-04 04:44:00,5.89628,5.89636,5.8944,5.89622,9000000.0
2006-05-04 04:45:00,5.8955,5.8955,5.89428,5.8951,9000000.0
2006-05-04 04:46:00,5.89519,5.89597,5.89423,5.89597,16000000.0
2006-05-04 04:47:00,5.89619,5.89619,5.89425,5.89542,12000000.0
2006-05-04 04:48:00,5.89544,5.89591,5.8949,5.89567,10000000.0
2006-05-04 04:49:00,5.895,5.89579,5.89452,5.89515,16000000.0
2006-05-04 04:50:00,5.89498,5.89498,5.89376,5.89376,16000000.0
2006-05-04 04:51:00,5.89373,5.89535,5.89373,5.8945,20000000.0
2006-05-04 04:52:00,5.89495,5.89527,5.89388,5.89456,13000000.0
2006-05-04 04:53:00,5.89455,5.89455,5.89384,5.89384,11000000.0
2006-05-04 04:54:00,5.89373,5.89373,5.8935,5.89373,11000000.0
2006-05-04 04:55:00,5.89354,5.89377,5.8935,5.89373,12000000.0
2006-05-04 04:56:00,5.89368,5.89379,5.89355,5.89368,16000000.0
2006-05-04 04:57:00,5.89428,5.89475,5.89402,5.89475,7000000.0
2006-05-04 04:58:00,5.89498,5.89557,5.89453,5.89503,13000000.0
2006-05-04 04:59:00,5.89475,5.89547,5.8941,5.8941,17000000.0
2006-05-04 05:00:00,5.89418,5.89557,5.89418,5.89459,10000000.0
2006-05-04 05:01:00,5.8941,5.8941,5.8938,5.89398,13000000.0
2006-05-04 05:02:00,5.8938,5.89405,5.89378,5.89399,18000000.0
2006-05-04 05:03:00,5.89403,5.89408,5.89385,5.89385,9000000.0
2006-05-04 05:04:00,5.89397,5.89398,5.89376,5.89376,12000000.0
2006-05-04 05:05:00,5.89424,5.89596,5.89424,5.89572,10000000.0
2006-05-04 05:06:00,5.89593,5.89676,5.89435,5.8952,20000000.0
2006-05-04 05:07:00,5.89646,5.89672,5.89579,5.89645,10000000.0
2006-05-04 05:08:00,5.89609,5.89722,5.89525,5.89722,17000000.0
2006-05-04 05:09:00,5.89746,5.89755,5.89566,5.89602,15000000.0
2006-05-04 05:10:00,5.8972,5.8972,5.89589,5.89652,10000000.0
2006-05-04 05:11:00,5.89645,5.89655,5.89539,5.89597,16000000.0
2006-05-04 05:12:00,5.89616,5.89702,5.89576,5.8967,7000000.0
2006-05-04 05:13:00,5.89666,5.89673,5.8965,5.89662,12000000.0
2006-05-04 05:14:00,5.89655,5.89719,5.89631,5.89675,14000000.0
2006-05-04 05:15:00,5.89655,5.89766,5.89595,5.89712,16000000.0
2006-05-04 05:16:00,5.89644,5.89797,5.89644,5.8975,15000000.0
2006-05-04 05:17:00,5.89773,5.89808,5.89688,5.89688,10000000.0
2006-05-04 05:18:00,5.89774,5.89781,5.89686,5.89762,13000000.0
2006-05-04 05:19:00,5.89796,5.89843,5.89672,5.89777,13000000.0
2006-05-04 05:20:00,5.89739,5.89846,5.8965,5.89846,20000000.0
2006-05-04 05:21:00,5.89735,5.89902,5.89735,5.89902,9000000.0
2006-05-04 05:22:00,5.89882,5.8998,5.89789,5.89837,17000000.0
2006-05-04 05:23:00,5.89939,5.89939,5.8984,5.89896,14000000.0
2006-05-04 05:24:00,5.89911,5.89969,5.89822,5.89895,19000000.0
2006-05-04 05:25:00,5.8985,5.89951,5.89715,5.89871,13000000.0
2006-05-04 05:26:00,5.89978,5.89978,5.89734,5.89817,13000000.0
2006-05-04 05:27:00,5.89795,5.89803,5.89709,5.89711,13000000.0
2006-05-04 05:28:00,5.8987,5.899,5.89793,5.89898,10000000.0
2006-05-04 05:29:00,5.89935,5.90031,5.89796,5.90031,17000000.0
2006-05-04 05:30:00,5.90056,5.90253,5.89989,5.90253,21000000.0
2006-05-04 05:31:00,5.90262,5.90309,5.90194,5.90235,13000000.0
2006-05-04 05:32:00,5.90326,5.90327,5.90103,5.90104,16000000.0
2006-05-04 05:33:00,5.90081,5.90254,5.90081,5.90218,13000000.0
2006-05-04 05:34:00,5.90195,5.90294,5.90132,5.90245,13000000.0
2006-05-04 05:35:00,5.90274,5.9028,5.90025,5.90233,14000000.0
2006-05-04 05:36:00,5.90249,5.90249,5.90086,5.90169,18000000.0
2006-05-04 05:37:00,5.90147,5.90295,5.90113,5.90286,12000000.0
2006-05-04 05:38:00,5.90248,5.90248,5.90106,5.90186,13000000.0
2006-05-04 05:39:00,5.90212,5.90386,5.90161,5.90353,21000000.0
2006-05-04 05:40:00,5.90335,5.90339,5.90184,5.90339,14000000.0
2006-05-04 05:41:00,5.90298,5.90413,5.9025,5.90342,13000000.0
2006-05-04 05:42:00,5.90352,5.90402,5.90249,5.90254,8000000.0
2006-05-04 05:43:00,5.9029,5.90343,5.90123,5.90123,13000000.0
2006-05-04 05:44:00,5.90123,5.90429,5.90123,5.90266,13000000.0
2006-05-04 05:45:00,5.90221,5.90396,5.90221,5.90366,24000000.0
2006-05-04 05:46:00,5.9041,5.90598,5.90408,5.90567,14000000.0
2006-05-04 05:47:00,5.90538,5.90544,5.90419,5.90544,11000000.0
2006-05-04 05:48:00,5.90458,5.90605,5.90395,5.90566,18000000.0
2006-05-04 05:49:00,5.90579,5.906,5.90376,5.90408,10000000.0
2006-05-04 05:50:00,5.90548,5.90629,5.90514,5.90629,10000000.0
2006-05-04 05:51:00,5.90533,5.90608,5.90506,5.9059,11000000.0
2006-05-04 05:52:00,5.90598,5.90676,5.90456,5.90611,19000000.0
2006-05-04 05:53:00,5.9047,5.90598,5.9047,5.90547,15000000.0
2006-05-04 05:54:00,5.90519,5.90572,5.90407,5.90407,7000000.0
2006-05-04 05:55:00,5.90467,5.90662,5.90452,5.90535,12000000.0
2006-05-04 05:56:00,5.90642,5.90682,5.90503,5.90653,16000000.0
2006-05-04 05:57:00,5.90635,5.90786,5.90549,5.90549,11000000.0
2006-05-04 05:58:00,5.90473,5.90677,5.90473,5.90677,22000000.0
2006-05-04 05:59:00,5.90743,5.90774,5.90565,5.90648,9000000.0
2006-05-04 06:00:00,5.90516,5.90629,5.90484,5.90598,17000000.0
2006-05-04 06:01:00,5.90566,5.90577,5.90382,5.90482,18000000.0
2006-05-04 06:02:00,5.90443,5.90505,5.90344,5.90416,18000000.0
2006-05-04 06:03:00,5.90467,5.90646,5.90467,5.90628,16000000.0
2006-05-04 06:04:00,5.90604,5.90604,5.90493,5.90564,8000000.0
2006-05-04 06:05:00,5.90594,5.90607,5.9039,5.9039,10000000.0
2006-05-04 06:06:00,5.90487,5.90568,5.90408,5.90501,27000000.0
2006-05-04 06:07:00,5.9052,5.90583,5.9039,5.90451,17000000.0
2006-05-04 06:08:00,5.90474,5.90474,5.90244,5.90464,14000000.0
2006-05-04 06:09:00,5.90498,5.90585,5.90414,5.90505,13000000.0
2006-05-04 06:10:00,5.90499,5.90613,5.90428,5.90537,14000000.0
2006-05-04 06:11:00,5.90553,5.9065,5.90487,5.90526,16000000.0
2006-05-04 06:12:00,5.9056,5.90615,5.9051,5.90567,17000000.0
2006-05-04 06:13:00,5.90583,5.90673,5.90418,5.90448,14000000.0
2006-05-04 06:14:00,5.9044,5.90638,5.9044,5.90557,12000000.0
2006-05-04 06:15:00,5.90583,5.90617,5.90463,5.90549,13000000.0
2006-05-04 06:16:00,5.90551,5.90575,5.90436,5.90563,14000000.0
2006-05-04 06:17:00,5.90625,5.90641,5.90403,5.90403,11000000.0
2006-05-04 06:18:00,5.90395,5.90511,5.90395,5.90431,12000000.0
2006-05-04 06:19:00,5.9045,5.90668,5.9045,5.90668,19000000.0
2006-05-04 06:20:00,5.90662,5.90662,5.90503,5.90512,11000000.0
2006-05-04 06:21:00,5.90465,5.90494,5.90465,5.90486,9000000.0
2006-05-04 06:22:00,5.90547,5.90649,5.90474,5.90557,22000000.0
2006-05-04 06:23:00,5.90603,5.90603,5.90508,5.90508,18000000.0
2006-05-04 06:24:00,5.90503,5.90503,5.90476,5.905,8000000.0
2006-05-04 06:25:00,5.90579,5.90677,5.90566,5.90656,9000000.0
2006-05-04 06:26:00,5.90814,5.90814,5.9063,5.90731,13000000.0
2006-05-04 06:27:00,5.90696,5.90719,5.90473,5.90553,15000000.0
2006-05-04 06:28:00,5.90419,5.90556,5.90379,5.90453,18000000.0
2006-05-04 06:29:00,5.90408,5.90479,5.90317,5.90472,16000000.0
2006-05-04 06:30:00,5.90575,5.90575,5.90426,5.90431,10000000.0
2006-05-04 06:31:00,5.90327,5.90461,5.90309,5.90365,13000000.0
2006-05-04 06:32:00,5.90372,5.9041,5.90283,5.90343,10000000.0
2006-05-04 06:33:00,5.90388,5.90388,5.90241,5.90302,10000000.0
2006-05-04 06:34:00,5.90134,5.90275,5.90134,5.90184,15000000.0
2006-05-04 06:35:00,5.90251,5.90251,5.90024,5.90024,13000000.0
2006-05-04 06:36:00,5.90119,5.90231,5.90056,5.90159,23000000.0
2006-05-04 06:37:00,5.90161,5.90234,5.901,5.90189,11000000.0
2006-05-04 06:38:00,5.9018,5.90193,5.90034,5.90132,17000000.0
2006-05-04 06:39:00,5.90167,5.90198,5.90005,5.90005,8000000.0
2006-05-04 06:40:00,5.90168,5.90168,5.90034,5.90073,15000000.0
2006-05-04 06:41:00,5.90108,5.90165,5.90037,5.90084,15000000.0
2006-05-04 06:42:00,5.90127,5.90191,5.90009,5.90046,16000000.0
2006-05-04 06:43:00,5.90092,5.9013,5.90026,5.90029,12000000.0
2006-05-04 06:44:00,5.90046,5.90119,5.89958,5.89959,13000000.0
2006-05-04 06:45:00,5.90027,5.90027,5.89888,5.90025,14000000.0
2006-05-04 06:46:00,5.89979,5.90078,5.89962,5.90033,12000000.0
2006-05-04 06:47:00,5.89919,5.90111,5.89919,5.90077,11000000.0
2006-05-04 06:48:00,5.90149,5.9026,5.90101,5.90259,15000000.0
2006-05-04 06:49:00,5.90222,5.90306,5.90152,5.90199,17000000.0
2006-05-04 06:50:00,5.901,5.90285,5.901,5.90221,13000000.0
2006-05-04 06:51:00,5.90156,5.90268,5.90147,5.90232,8000000.0
2006-05-04 06:52:00,5.90185,5.90282,5.90145,5.90234,14000000.0
2006-05-04 06:53:00,5.9026,5.90331,5.90112,5.9021,13000000.0
2006-05-04 06:54:00,5.90095,5.90182,5.90083,5.90083,8000000.0
2006-05-04 06:55:00,5.89999,5.90162,5.89986,5.90129,10000000.0
2006-05-04 06:56:00,5.90081,5.90163,5.90046,5.90143,11000000.0
2006-05-04 06:57:00,5.9016,5.9016,5.90033,5.90033,17000000.0
2006-05-04 06:58:00,5.90071,5.90273,5.90063,5.90273,12000000.0
2006-05-04 06:59:00,5.90229,5.90229,5.90029,5.90029,14000000.0
2006-05-04 07:00:00,5.89973,5.90215,5.89973,5.90125,11000000.0
2006-05-04 07:01:00,5.90058,5.9011,5.90009,5.9011,10000000.0
2006-05-04 07:02:00,5.90134,5.90146,5.90041,5.90112,14000000.0
2006-05-04 07:03:00,5.90163,5.90183,5.8997,5.8997,7000000.0
2006-05-04 07:04:00,5.90012,5.9018,5.89985,5.9018,16000000.0
2006-05-04 07:05:00,5.90018,5.90181,5.90005,5.90005,15000000.0
2006-05-04 07:06:00,5.90049,5.9006,5.89955,5.9006,16000000.0
2006-05-04 07:07:00,5.90097,5.90169,5.90012,5.90033,12000000.0
2006-05-04 07:08:00,5.8996,5.89961,5.89809,5.89809,8000000.0
2006-05-04 07:09:00,5.89886,5.89939,5.89788,5.89788,8000000.0
2006-05-04 07:10:00,5.89789,5.89855,5.89751,5.89855,16000000.0
2006-05-04 07:11:00,5.89882,5.89932,5.89753,5.89757,17000000.0
2006-05-04 07:12:00,5.89885,5.89982,5.89774,5.89844,20000000.0
2006-05-04 07:13:00,5.8986,5.89955,5.89857,5.89939,18000000.0
2006-05-04 07:14:00,5.89986,5.90052,5.89906,5.89906,11000000.0
2006-05-04 07:15:00,5.89953,5.90058,5.89855,5.89937,18000000.0
2006-05-04 07:16:00,5.89883,5.89937,5.89765,5.89869,18000000.0
2006-05-04 07:17:00,5.899,5.89923,5.89699,5.89906,12000000.0
2006-05-04 07:18:00,5.89917,5.90033,5.89798,5.89997,18000000.0
2006-05-04 07:19:00,5.89994,5.90121,5.89994,5.90053,14000000.0
2006-05-04 07:20:00,5.90073,5.90079,5.89919,5.90079,18000000.0
2006-05-04 07:21:00,5.90072,5.90167,5.90035,5.90117,13000000.0
2006-05-04 07:22:00,5.9012,5.90148,5.89938,5.90108,14000000.0
2006-05-04 07:23:00,5.90034,5.90091,5.89899,5.8997,15000000.0
2006-05-04 07:24:00,5.90004,5.90068,5.89917,5.90065,16000000.0
2006-05-04 07:25:00,5.90113,5.90113,5.89935,5.89971,15000000.0
2006-05-04 07:26:00,5.90127,5.90127,5.89906,5.89906,13000000.0
2006-05-04 07:27:00,5.90017,5.90084,5.89967,5.9004,12000000.0
2006-05-04 07:28:00,5.90032,5.90066,5.89919,5.89919,22000000.0
2006-05-04 07:29:00,5.89983,5.90105,5.89929,5.90065,16000000.0
2006-05-04 07:30:00,5.90135,5.90135,5.89979,5.90034,14000000.0
2006-05-04 07:31:00,5.90029,5.90029,5.89852,5.89948,13000000.0
2006-05-04 07:32:00,5.89894,5.89955,5.8981,5.89871,9000000.0
2006-05-04 07:33:00,5.89945,5.89945,5.89765,5.89921,7000000.0
2006-05-04 07:34:00,5.89876,5.90007,5.89839,5.89894,18000000.0
2006-05-04 07:35:00,5.89924,5.89941,5.89754,5.89754,9000000.0
2006-05-04 07:36:00,5.89885,5.89928,5.89776,5.89851,13000000.0
2006-05-04 07:37:00,5.89908,5.90006,5.89806,5.89931,11000000.0
2006-05-04 07:38:00,5.89958,5.90341,5.89899,5.90341,11000000.0
2006-05-04 07:39:00,5.90314,5.90314,5.89878,5.89878,19000000.0
2006-05-04 07:40:00,5.89906,5.89933,5.89806,5.899,11000000.0
2006-05-04 07:41:00,5.89906,5.89954,5.89746,5.89747,7000000.0
2006-05-04 07:42:00,5.89806,5.89913,5.89674,5.89754,13000000.0
2006-05-04 07:43:00,5.89702,5.89861,5.897,5.89861,14000000.0
2006-05-04 07:44:00,5.8994,5.90123,5.89906,5.89921,10000000.0
2006-05-04 07:45:00,5.89909,5.89951,5.89769,5.89784,8000000.0
2006-05-04 07:46:00,5.89746,5.89917,5.89728,5.89836,13000000.0
2006-05-04 07:47:00,5.89908,5.89983,5.89828,5.89828,15000000.0
2006-05-04 07:48:00,5.89772,5.89899,5.8972,5.89889,13000000.0
2006-05-04 07:49:00,5.89896,5.89918,5.89804,5.89853,10000000.0
2006-05-04 07:50:00,5.89889,5.89927,5.8987,5.89914,17000000.0
2006-05-04 07:51:00,5.89941,5.89941,5.89753,5.89859,16000000.0
2006-05-04 07:52:00,5.89835,5.89966,5.89755,5.89966,13000000.0
2006-05-04 07:53:00,5.89869,5.89897,5.89724,5.89897,10000000.0
2006-05-04 07:54:00,5.89791,5.89905,5.89791,5.89792,11000000.0
2006-05-04 07:55:00,5.89797,5.8991,5.8977,5.89878,12000000.0
2006-05-04 07:56:00,5.90045,5.90053,5.89902,5.89918,13000000.0
2006-05-04 07:57:00,5.89889,5.89889,5.89861,5.89873,8000000.0
2006-05-04 07:58:00,5.89868,5.89981,5.89861,5.89967,14000000.0
2006-05-04 07:59:00,5.89821,5.89877,5.89744,5.89866,15000000.0
2006-05-04 08:00:00,5.89868,5.89961,5.89797,5.89938,10000000.0
2006-05-04 08:01:00,5.89829,5.89995,5.89773,5.89773,13000000.0
2006-05-04 08:02:00,5.89743,5.89938,5.89743,5.89887,14000000.0
2006-05-04 08:03:00,5.89893,5.90131,5.89892,5.90122,12000000.0
2006-05-04 08:04:00,5.90127,5.90127,5.89955,5.90114,16000000.0
2006-05-04 08:05:00,5.90069,5.90146,5.90014,5.90054,14000000.0
2006-05-04 08:06:00,5.90142,5.90316,5.90005,5.90316,19000000.0
2006-05-04 08:07:00,5.90239,5.90366,5.90239,5.90271,19000000.0
2006-05-04 08:08:00,5.9054,5.9061,5.90441,5.90594,11000000.0
2006-05-04 08:09:00,5.9064,5.9064,5.90416,5.90467,10000000.0
2006-05-04 08:10:00,5.90555,5.90596,5.90367,5.90367,16000000.0
2006-05-04 08:11:00,5.90416,5.90495,5.90358,5.90368,9000000.0
2006-05-04 08:12:00,5.90414,5.90448,5.90276,5.90366,10000000.0
2006-05-04 08:13:00,5.90463,5.9052,5.90326,5.90347,11000000.0
2006-05-04 08:14:00,5.90248,5.9035,5.90196,5.90348,12000000.0
2006-05-04 08:15:00,5.90402,5.90438,5.90321,5.90405,15000000.0
2006-05-04 08:16:00,5.9043,5.90442,5.90405,5.90442,14000000.0
2006-05-04 08:17:00,5.90437,5.9065,5.90437,5.90495,10000000.0
2006-05-04 08:18:00,5.90555,5.9058,5.90465,5.90574,9000000.0
2006-05-04 08:19:00,5.90447,5.90547,5.9039,5.90547,11000000.0
2006-05-04 08:20:00,5.90475,5.90532,5.90375,5.90498,11000000.0
2006-05-04 08:21:00,5.90508,5.90518,5.90391,5.90497,20000000.0
2006-05-04 08:22:00,5.90376,5.90513,5.90376,5.90513,8000000.0
2006-05-04 08:23:00,5.90532,5.90575,5.90455,5.90517,12000000.0
2006-05-04 08:24:00,5.90461,5.90573,5.90457,5.90513,13000000.0
2006-05-04 08:25:00,5.90569,5.90812,5.90497,5.90812,12000000.0
2006-05-04 08:26:00,5.9084,5.90935,5.90732,5.90935,13000000.0
2006-05-04 08:27:00,5.90866,5.91039,5.90866,5.91039,11000000.0
2006-05-04 08:28:00,5.91017,5.91027,5.90932,5.90982,8000000.0
2006-05-04 08:29:00,5.90817,5.91047,5.90817,5.90948,12000000.0
2006-05-04 08:30:00,5.91092,5.91117,5.90905,5.9096,11000000.0
2006-05-04 08:31:00,5.90898,5.90982,5.90838,5.9096,10000000.0
2006-05-04 08:32:00,5.90941,5.90941,5.90695,5.90903,13000000.0
2006-05-04 08:33:00,5.9081,5.90951,5.90712,5.90802,11000000.0
2006-05-04 08:34:00,5.9092,5.91217,5.90912,5.91203,17000000.0
2006-05-04 08:35:00,5.9124,5.9127,5.9115,5.91238,11000000.0
2006-05-04 08:36:00,5.912,5.91322,5.91136,5.91318,10000000.0
2006-05-04 08:37:00,5.9123,5.91316,5.91182,5.91189,9000000.0
2006-05-04 08:38:00,5.91173,5.91265,5.91106,5.91265,18000000.0
2006-05-04 08:39:00,5.9131,5.91362,5.91218,5.91319,8000000.0
2006-05-04 08:40:00,5.91358,5.91362,5.91209,5.91287,7000000.0
2006-05-04 08:41:00,5.91167,5.91225,5.91016,5.91086,16000000.0
2006-05-04 08:42:00,5.9104,5.91072,5.90895,5.90946,14000000.0
2006-05-04 08:43:00,5.90981,5.91214,5.90908,5.91168,12000000.0
2006-05-04 08:44:00,5.91159,5.91176,5.91034,5.91164,9000000.0
2006-05-04 08:45:00,5.91047,5.91129,5.90929,5.90998,18000000.0
2006-05-04 08:46:00,5.90918,5.91043,5.90847,5.91025,14000000.0
2006-05-04 08:47:00,5.91092,5.91119,5.9098,5.91105,18000000.0
2006-05-04 08:48:00,5.91053,5.91084,5.90862,5.90961,12000000.0
2006-05-04 08:49:00,5.90924,5.91071,5.90803,5.90803,14000000.0
2006-05-04 08:50:00,5.90901,5.91073,5.90801,5.91003,16000000.0
2006-05-04 08:51:00,5.91037,5.91086,5.90859,5.90859,21000000.0
2006-05-04 08:52:00,5.90875,5.91155,5.90875,5.91011,20000000.0
2006-05-04 08:53:00,5.90924,5.91071,5.9085,5.91059,7000000.0
2006-05-04 08:54:00,5.90927,5.90978,5.90771,5.9087,17000000.0
2006-05-04 08:55:00,5.90729,5.9099,5.90729,5.9099,12000000.0
2006-05-04 08:56:00,5.90797,5.9106,5.90797,5.91055,17000000.0
2006-05-04 08:57:00,5.91054,5.91165,5.90973,5.91165,16000000.0
2006-05-04 08:58:00,5.91112,5.91149,5.91007,5.91049,12000000.0
2006-05-04 08:59:00,5.91086,5.91086,5.90762,5.91016,13000000.0
2006-05-04 09:00:00,5.90989,5.91172,5.90875,5.91098,17000000.0
2006-05-04 09:01:00,5.91211,5.91353,5.91034,5.91274,13000000.0
2006-05-04 09:02:00,5.91326,5.91406,5.91256,5.91341,8000000.0
2006-05-04 09:03:00,5.91493,5.91548,5.91341,5.91379,16000000.0
2006-05-04 09:04:00,5.91335,5.91393,5.91272,5.91354,8000000.0
2006-05-04 09:05:00,5.91418,5.91418,5.91223,5.91283,11000000.0
2006-05-04 09:06:00,5.91406,5.91465,5.91331,5.91446,10000000.0
2006-05-04 09:07:00,5.91492,5.91496,5.91391,5.91464,10000000.0
2006-05-04 09:08:00,5.91603,5.91773,5.91438,5.91773,19000000.0
2006-05-04 09:09:00,5.91756,5.91771,5.91579,5.91725,16000000.0
2006-05-04 09:10:00,5.91723,5.91827,5.9161,5.91784,8000000.0
2006-05-04 09:11:00,5.91913,5.91913,5.91774,5.91781,11000000.0
2006-05-04 09:12:00,5.91729,5.91777,5.91554,5.91713,16000000.0
2006-05-04 09:13:00,5.91568,5.91616,5.91358,5.91444,15000000.0
2006-05-04 09:14:00,5.91346,5.91421,5.91174,5.91384,17000000.0
2006-05-04 09:15:00,5.91395,5.91405,5.91279,5.91343,12000000.0
2006-05-04 09:16:00,5.91307,5.91307,5.9096,5.91015,14000000.0
2006-05-04 09:17:00,5.9097,5.90995,5.90734,5.90841,14000000.0
2006-05-04 09:18:00,5.90831,5.90912,5.90587,5.90639,18000000.0
2006-05-04 09:19:00,5.90653,5.90923,5.90653,5.90923,14000000.0
2006-05-04 09:20:00,5.90922,5.91041,5.90844,5.91041,18000000.0
2006-05-04 09:21:00,5.91095,5.91095,5.90866,5.90986,17000000.0
2006-05-04 09:22:00,5.90981,5.91064,5.90924,5.91016,13000000.0
2006-05-04 09:23:00,5.90958,5.91012,5.90762,5.90831,12000000.0
2006-05-04 09:24:00,5.90938,5.90983,5.90811,5.90965,14000000.0
2006-05-04 09:25:00,5.90948,5.91029,5.90915,5.91003,9000000.0
2006-05-04 09:26:00,5.90966,5.9112,5.90966,5.91017,13000000.0
2006-05-04 09:27:00,5.9114,5.91153,5.90978,5.9115,13000000.0
2006-05-04 09:28:00,5.91085,5.91233,5.90992,5.91198,19000000.0
2006-05-04 09:29:00,5.91088,5.91257,5.9103,5.91195,14000000.0
2006-05-04 09:30:00,5.91193,5.91276,5.91108,5.91206,15000000.0
2006-05-04 09:31:00,5.9121,5.91288,5.91136,5.9125,11000000.0
2006-05-04 09:32:00,5.9118,5.9124,5.91014,5.911,16000000.0
2006-05-04 09:33:00,5.91158,5.91161,5.91021,5.91161,9000000.0
2006-05-04 09:34:00,5.91226,5.91228,5.91034,5.91228,18000000.0
2006-05-04 09:35:00,5.91244,5.91244,5.91047,5.91181,14000000.0
2006-05-04 09:36:00,5.91226,5.91362,5.91103,5.91362,16000000.0
2006-05-04 09:37:00,5.91335,5.91367,5.91197,5.91362,20000000.0
2006-05-04 09:38:00,5.91277,5.91409,5.91244,5.91394,19000000.0
2006-05-04 09:39:00,5.91386,5.91401,5.91186,5.91329,16000000.0
2006-05-04 09:40:00,5.91394,5.91516,5.91356,5.91463,12000000.0
2006-05-04 09:41:00,5.91434,5.91515,5.913,5.91439,18000000.0
2006-05-04 09:42:00,5.91385,5.91426,5.91209,5.91318,16000000.0
2006-05-04 09:43:00,5.91236,5.91296,5.91017,5.91213,15000000.0
2006-05-04 09:44:00,5.91141,5.91233,5.91027,5.91169,13000000.0
2006-05-04 09:45:00,5.91207,5.91234,5.90925,5.91095,13000000.0
2006-05-04 09:46:00,5.91232,5.91232,5.91034,5.91211,17000000.0
2006-05-04 09:47:00,5.91202,5.91215,5.91004,5.91054,13000000.0
2006-05-04 09:48:00,5.9104,5.9104,5.90886,5.90944,16000000.0
2006-05-04 09:49:00,5.91021,5.91117,5.90875,5.91078,17000000.0
2006-05-04 09:50:00,5.91106,5.91129,5.90995,5.91115,12000000.0
2006-05-04 09:51:00,5.91129,5.91139,5.9094,5.91098,16000000.0
2006-05-04 09:52:00,5.91108,5.91149,5.91008,5.9114,16000000.0
2006-05-04 09:53:00,5.91189,5.91243,5.91025,5.91217,15000000.0
2006-05-04 09:54:00,5.91266,5.91305,5.91197,5.91249,15000000.0
2006-05-04 09:55:00,5.91322,5.91322,5.91001,5.9121,15000000.0
2006-05-04 09:56:00,5.91249,5.91249,5.90955,5.91201,17000000.0
2006-05-04 09:57:00,5.91085,5.91114,5.91008,5.91022,12000000.0
2006-05-04 09:58:00,5.9102,5.91222,5.90965,5.91222,14000000.0
2006-05-04 09:59:00,5.91215,5.91215,5.91088,5.91091,10000000.0
2006-05-04 10:00:00,5.90987,5.91134,5.90986,5.91108,11000000.0
2006-05-04 10:01:00,5.91206,5.91263,5.9107,5.91256,24000000.0
2006-05-04 10:02:00,5.91267,5.91346,5.91078,5.91296,14000000.0
2006-05-04 10:03:00,5.91368,5.91414,5.91213,5.91393,16000000.0
2006-05-04 10:04:00,5.91258,5.91349,5.91147,5.91203,10000000.0
2006-05-04 10:05:00,5.91232,5.91294,5.91113,5.91204,10000000.0
2006-05-04 10:06:00,5.91358,5.91435,5.91189,5.91354,9000000.0
2006-05-04 10:07:00,5.91448,5.91592,5.91392,5.91442,11000000.0
2006-05-04 10:08:00,5.91503,5.91655,5.91312,5.91655,9000000.0
2006-05-04 10:09:00,5.91595,5.91598,5.91408,5.91546,11000000.0
2006-05-04 10:10:00,5.91546,5.91846,5.91546,5.91687,15000000.0
2006-05-04 10:11:00,5.91681,5.91757,5.91554,5.91757,16000000.0
2006-05-04 10:12:00,5.91736,5.91825,5.9163,5.9179,19000000.0
2006-05-04 10:13:00,5.91834,5.9184,5.91648,5.91669,9000000.0
2006-05-04 10:14:00,5.91587,5.91698,5.91468,5.91692,11000000.0
2006-05-04 10:15:00,5.91658,5.91899,5.91658,5.91848,8000000.0
2006-05-04 10:16:00,5.91804,5.91837,5.91629,5.91783,17000000.0
2006-05-04 10:17:00,5.91754,5.91754,5.91551,5.91661,16000000.0
2006-05-04 10:18:00,5.91618,5.91789,5.91553,5.9172,16000000.0
2006-05-04 10:19:00,5.91711,5.91762,5.91545,5.9169,17000000.0
2006-05-04 10:20:00,5.91642,5.91699,5.91562,5.91666,16000000.0
2006-05-04 10:21:00,5.91665,5.91675,5.91591,5.91632,7000000.0
2006-05-04 10:22:00,5.91548,5.91645,5.91497,5.91645,10000000.0
2006-05-04 10:23:00,5.91711,5.91731,5.91542,5.91548,14000000.0
2006-05-04 10:24:00,5.91603,5.91623,5.91464,5.91488,13000000.0
2006-05-04 10:25:00,5.9154,5.91639,5.91462,5.91479,12000000.0
2006-05-04 10:26:00,5.91489,5.9167,5.91489,5.9167,11000000.0
2006-05-04 10:27:00,5.9157,5.91606,5.91459,5.91533,13000000.0
2006-05-04 10:28:00,5.91574,5.91618,5.91501,5.91606,13000000.0
2006-05-04 10:29:00,5.91617,5.91729,5.91617,5.91729,11000000.0
2006-05-04 10:30:00,5.91739,5.91739,5.91675,5.91686,9000000.0
2006-05-04 10:31:00,5.91661,5.91689,5.91602,5.91602,16000000.0
2006-05-04 10:32:00,5.91664,5.91789,5.91655,5.91789,9000000.0
2006-05-04 10:33:00,5.91729,5.91854,5.91707,5.91728,12000000.0
2006-05-04 10:34:00,5.91928,5.91996,5.91814,5.91965,11000000.0
2006-05-04 10:35:00,5.92144,5.9231,5.92039,5.92205,17000000.0
2006-05-04 10:36:00,5.92359,5.92359,5.92104,5.92173,10000000.0
2006-05-04 10:37:00,5.92174,5.92174,5.91937,5.92045,15000000.0
2006-05-04 10:38:00,5.92141,5.92301,5.92086,5.92301,17000000.0
2006-05-04 10:39:00,5.92265,5.92265,5.92015,5.92015,13000000.0
2006-05-04 10:40:00,5.92188,5.922,5.9202,5.9213,10000000.0
2006-05-04 10:41:00,5.91945,5.92158,5.91932,5.91932,15000000.0
2006-05-04 10:42:00,5.92049,5.92097,5.91841,5.92097,12000000.0
2006-05-04 10:43:00,5.92071,5.92075,5.91927,5.92067,13000000.0
2006-05-04 10:44:00,5.92139,5.92194,5.9202,5.92132,12000000.0
2006-05-04 10:45:00,5.92238,5.92238,5.92011,5.92011,13000000.0
2006-05-04 10:46:00,5.92126,5.92246,5.91975,5.91975,13000000.0
2006-05-04 10:47:00,5.92133,5.92179,5.92088,5.92147,7000000.0
2006-05-04 10:48:00,5.92289,5.92289,5.92048,5.92202,12000000.0
2006-05-04 10:49:00,5.92153,5.92296,5.9213,5.9226,10000000.0
2006-05-04 10:50:00,5.92243,5.92341,5.92131,5.92219,14000000.0
2006-05-04 10:51:00,5.92306,5.92329,5.92108,5.92238,11000000.0
2006-05-04 10:52:00,5.92215,5.9231,5.92056,5.92224,20000000.0
2006-05-04 10:53:00,5.92065,5.9219,5.92065,5.92088,9000000.0
2006-05-04 10:54:00,5.92254,5.92479,5.92168,5.92479,18000000.0
2006-05-04 10:55:00,5.92482,5.92531,5.92414,5.92457,10000000.0
2006-05-04 10:56:00,5.92384,5.9244,5.92239,5.92302,11000000.0
2006-05-04 10:57:00,5.9229,5.9229,5.92181,5.92219,8000000.0
2006-05-04 10:58:00,5.92244,5.92244,5.9198,5.9198,10000000.0
2006-05-04 10:59:00,5.92008,5.92108,5.91888,5.92108,10000000.0
2006-05-04 11:00:00,5.91986,5.92075,5.91856,5.91856,15000000.0
2006-05-04 11:01:00,5.91969,5.91985,5.91695,5.91695,12000000.0
2006-05-04 11:02:00,5.91758,5.91983,5.91758,5.91903,8000000.0
2006-05-04 11:03:00,5.91899,5.9196,5.91809,5.91809,11000000.0
2006-05-04 11:04:00,5.91782,5.91999,5.91782,5.91999,15000000.0
2006-05-04 11:05:00,5.91839,5.91915,5.91742,5.91854,17000000.0
2006-05-04 11:06:00,5.91808,5.91913,5.91693,5.91865,12000000.0
2006-05-04 11:07:00,5.91661,5.9184,5.91657,5.91827,11000000.0
2006-05-04 11:08:00,5.91781,5.91811,5.91652,5.917,22000000.0
2006-05-04 11:09:00,5.91683,5.91781,5.91654,5.91778,9000000.0
2006-05-04 11:10:00,5.91786,5.9188,5.91712,5.9188,16000000.0
2006-05-04 11:11:00,5.91847,5.91847,5.91701,5.91701,7000000.0
2006-05-04 11:12:00,5.91672,5.91709,5.91531,5.91635,15000000.0
2006-05-04 11:13:00,5.91557,5.91573,5.91423,5.91439,11000000.0
2006-05-04 11:14:00,5.9147,5.91614,5.91435,5.91518,18000000.0
2006-05-04 11:15:00,5.91583,5.91634,5.91508,5.91586,11000000.0
2006-05-04 11:16:00,5.91667,5.91677,5.9152,5.91639,13000000.0
2006-05-04 11:17:00,5.91623,5.91623,5.91415,5.91502,13000000.0
2006-05-04 11:18:00,5.91536,5.91607,5.91471,5.91588,9000000.0
2006-05-04 11:19:00,5.91517,5.91573,5.91381,5.91472,17000000.0
2006-05-04 11:20:00,5.91527,5.91726,5.91527,5.91692,14000000.0
2006-05-04 11:21:00,5.91726,5.9176,5.91608,5.9176,14000000.0
2006-05-04 11:22:00,5.91755,5.91807,5.91624,5.91743,22000000.0
2006-05-04 11:23:00,5.916,5.91752,5.91553,5.91698,8000000.0
2006-05-04 11:24:00,5.91746,5.91753,5.91582,5.91603,18000000.0
2006-05-04 11:25:00,5.91699,5.91726,5.91613,5.91726,9000000.0
2006-05-04 11:26:00,5.91825,5.91894,5.91655,5.91655,15000000.0
2006-05-04 11:27:00,5.91743,5.9182,5.91703,5.9182,10000000.0
2006-05-04 11:28:00,5.91805,5.91835,5.91643,5.91669,13000000.0
2006-05-04 11:29:00,5.91631,5.9179,5.91631,5.91732,17000000.0
2006-05-04 11:30:00,5.91734,5.91868,5.91633,5.91675,13000000.0
2006-05-04 11:31:00,5.91789,5.91889,5.91742,5.9179,12000000.0
2006-05-04 11:32:00,5.91767,5.91963,5.91767,5.91879,20000000.0
2006-05-04 11:33:00,5.91957,5.91957,5.91783,5.91801,16000000.0
2006-05-04 11:34:00,5.91758,5.91892,5.91758,5.9186,13000000.0
2006-05-04 11:35:00,5.91794,5.91804,5.91702,5.91767,14000000.0
2006-05-04 11:36:00,5.91788,5.91908,5.9177,5.91885,11000000.0
2006-05-04 11:37:00,5.91821,5.91888,5.91654,5.91837,16000000.0
2006-05-04 11:38:00,5.91665,5.91808,5.91665,5.91795,8000000.0
2006-05-04 11:39:00,5.91792,5.91906,5.91792,5.91893,11000000.0
2006-05-04 11:40:00,5.91763,5.91871,5.91703,5.91816,12000000.0
2006-05-04 11:41:00,5.9193,5.9201,5.91801,5.91809,10000000.0
2006-05-04 11:42:00,5.91893,5.91953,5.91808,5.91812,10000000.0
2006-05-04 11:43:00,5.91715,5.91869,5.91627,5.91843,17000000.0
2006-05-04 11:44:00,5.91743,5.91786,5.91619,5.91685,15000000.0
2006-05-04 11:45:00,5.91751,5.91835,5.91627,5.91668,16000000.0
2006-05-04 11:46:00,5.91679,5.91798,5.91676,5.91769,7000000.0
2006-05-04 11:47:00,5.91676,5.91766,5.91646,5.91728,16000000.0
2006-05-04 11:48:00,5.9171,5.91779,5.91642,5.91755,13000000.0
2006-05-04 11:49:00,5.91745,5.91781,5.91675,5.91781,10000000.0
2006-05-04 11:50:00,5.91741,5.91776,5.91611,5.91668,12000000.0
2006-05-04 11:51:00,5.91702,5.91754,5.91702,5.91734,14000000.0
2006-05-04 11:52:00,5.91765,5.91799,5.91577,5.91577,18000000.0
2006-05-04 11:53:00,5.91683,5.91715,5.91559,5.91715,16000000.0
2006-05-04 11:54:00,5.91679,5.91799,5.91583,5.91787,8000000.0
2006-05-04 11:55:00,5.91719,5.91734,5.91629,5.9167,8000000.0
2006-05-04 11:56:00,5.91709,5.91709,5.91581,5.91581,8000000.0
2006-05-04 11:57:00,5.91588,5.91686,5.91513,5.91613,11000000.0
2006-05-04 11:58:00,5.91594,5.91609,5.91397,5.91437,14000000.0
2006-05-04 11:59:00,5.91334,5.91453,5.91209,5.91413,11000000.0
2006-05-04 12:00:00,5.9139,5.91399,5.91019,5.91289,15000000.0
2006-05-04 12:01:00,5.91308,5.91582,5.91239,5.91518,13000000.0
2006-05-04 12:02:00,5.9161,5.91725,5.91452,5.91687,15000000.0
2006-05-04 12:03:00,5.91754,5.91975,5.91754,5.91796,11000000.0
2006-05-04 12:04:00,5.91923,5.91926,5.91716,5.91747,9000000.0
2006-05-04 12:05:00,5.9173,5.91861,5.91686,5.91861,9000000.0
2006-05-04 12:06:00,5.91828,5.91828,5.91656,5.91755,15000000.0
2006-05-04 12:07:00,5.91696,5.91756,5.91599,5.91599,11000000.0
2006-05-04 12:08:00,5.91712,5.91754,5.91652,5.91712,8000000.0
2006-05-04 12:09:00,5.91581,5.91822,5.91581,5.91749,18000000.0
2006-05-04 12:10:00,5.91685,5.91816,5.91633,5.91761,14000000.0
2006-05-04 12:11:00,5.9178,5.9178,5.91684,5.91747,9000000.0
2006-05-04 12:12:00,5.91656,5.91656,5.91387,5.91556,18000000.0
2006-05-04 12:13:00,5.91527,5.91613,5.9148,5.91527,12000000.0
2006-05-04 12:14:00,5.91535,5.91677,5.91513,5.91526,10000000.0
2006-05-04 12:15:00,5.91447,5.9145,5.9136,5.91431,8000000.0
2006-05-04 12:16:00,5.91471,5.9148,5.91296,5.9131,14000000.0
2006-05-04 12:17:00,5.91362,5.91469,5.91256,5.91469,13000000.0
2006-05-04 12:18:00,5.91417,5.91592,5.91368,5.91472,10000000.0
2006-05-04 12:19:00,5.9135,5.91563,5.9131,5.91563,11000000.0
2006-05-04 12:20:00,5.91489,5.91585,5.91445,5.91518,8000000.0
2006-05-04 12:21:00,5.91517,5.91586,5.91339,5.91349,20000000.0
2006-05-04 12:22:00,5.91298,5.91352,5.91249,5.91288,14000000.0
2006-05-04 12:23:00,5.91239,5.91295,5.90937,5.90937,11000000.0
2006-05-04 12:24:00,5.90984,5.91078,5.90934,5.91027,17000000.0
2006-05-04 12:25:00,5.91041,5.91221,5.91031,5.91221,12000000.0
2006-05-04 12:26:00,5.91166,5.91359,5.91141,5.91359,7000000.0
2006-05-04 12:27:00,5.91417,5.91417,5.91144,5.9117,7000000.0
2006-05-04 12:28:00,5.91327,5.91327,5.91149,5.91149,19000000.0
2006-05-04 12:29:00,5.91129,5.91283,5.9111,5.9124,12000000.0
2006-05-04 12:30:00,5.91217,5.91217,5.91014,5.91036,10000000.0
2006-05-04 12:31:00,5.91051,5.91121,5.90972,5.91104,12000000.0
2006-05-04 12:32:00,5.9107,5.91104,5.90884,5.90884,12000000.0
2006-05-04 12:33:00,5.9094,5.91056,5.90866,5.90904,15000000.0
2006-05-04 12:34:00,5.90901,5.91121,5.90839,5.91121,12000000.0
2006-05-04 12:35:00,5.9109,5.91154,5.90986,5.91154,12000000.0
2006-05-04 12:36:00,5.91003,5.9114,5.90971,5.91126,15000000.0
2006-05-04 12:37:00,5.91225,5.91258,5.91159,5.91229,8000000.0
2006-05-04 12:38:00,5.91136,5.91158,5.90991,5.91058,15000000.0
2006-05-04 12:39:00,5.91068,5.9117,5.91003,5.91149,14000000.0
2006-05-04 12:40:00,5.91185,5.91261,5.91065,5.91226,18000000.0
2006-05-04 12:41:00,5.91129,5.91223,5.9106,5.91223,11000000.0
2006-05-04 12:42:00,5.91239,5.91297,5.9111,5.91174,17000000.0
2006-05-04 12:43:00,5.91277,5.91277,5.91238,5.91246,11000000.0
2006-05-04 12:44:00,5.91145,5.91145,5.9101,5.91019,13000000.0
2006-05-04 12:45:00,5.91042,5.91152,5.91042,5.91152,10000000.0
2006-05-04 12:46:00,5.91143,5.91233,5.90959,5.91152,20000000.0
2006-05-04 12:47:00,5.91027,5.91135,5.90933,5.90933,10000000.0
2006-05-04 12:48:00,5.90892,5.91088,5.90892,5.91088,10000000.0
2006-05-04 12:49:00,5.91115,5.91129,5.90945,5.91031,15000000.0
2006-05-04 12:50:00,5.91023,5.91082,5.90937,5.91053,14000000.0
2006-05-04 12:51:00,5.91007,5.91078,5.90809,5.90993,14000000.0
2006-05-04 12:52:00,5.91072,5.91147,5.91058,5.91146,9000000.0
2006-05-04 12:53:00,5.91191,5.91202,5.91085,5.91194,9000000.0
2006-05-04 12:54:00,5.91192,5.91192,5.9098,5.90981,20000000.0
2006-05-04 12:55:00,5.91057,5.91172,5.91041,5.91172,12000000.0
2006-05-04 12:56:00,5.91204,5.9128,5.91124,5.91137,7000000.0
2006-05-04 12:57:00,5.91281,5.91282,5.91132,5.91178,13000000.0
2006-05-04 12:58:00,5.91201,5.91356,5.91197,5.91325,16000000.0
2006-05-04 12:59:00,5.91241,5.91481,5.91215,5.91325,14000000.0
2006-05-04 13:00:00,5.91476,5.91522,5.91371,5.91501,12000000.0
2006-05-04 13:01:00,5.91514,5.9159,5.91285,5.91345,17000000.0
2006-05-04 13:02:00,5.91498,5.91571,5.91485,5.91495,10000000.0
2006-05-04 13:03:00,5.91354,5.91587,5.91354,5.91406,22000000.0
2006-05-04 13:04:00,5.91461,5.91537,5.91448,5.91481,20000000.0
2006-05-04 13:05:00,5.91474,5.91544,5.91351,5.91496,14000000.0
2006-05-04 13:06:00,5.91439,5.9155,5.91415,5.91501,17000000.0
2006-05-04 13:07:00,5.9144,5.91558,5.91345,5.91496,22000000.0
2006-05-04 13:08:00,5.91453,5.91519,5.91352,5.91441,12000000.0
2006-05-04 13:09:00,5.91471,5.91531,5.91368,5.91512,12000000.0
2006-05-04 13:10:00,5.9144,5.91558,5.91328,5.91448,20000000.0
2006-05-04 13:11:00,5.91506,5.91552,5.91284,5.91441,12000000.0
2006-05-04 13:12:00,5.91436,5.91451,5.91162,5.91398,16000000.0
2006-05-04 13:13:00,5.91342,5.91493,5.91263,5.91438,14000000.0
2006-05-04 13:14:00,5.91316,5.91436,5.91269,5.9135,17000000.0
2006-05-04 13:15:00,5.91358,5.91374,5.91243,5.91305,7000000.0
2006-05-04 13:16:00,5.91321,5.91345,5.91179,5.91298,9000000.0
2006-05-04 13:17:00,5.91195,5.9134,5.91168,5.91253,15000000.0
2006-05-04 13:18:00,5.9137,5.91371,5.91265,5.91265,17000000.0
2006-05-04 13:19:00,5.91309,5.91445,5.91309,5.91388,15000000.0
2006-05-04 13:20:00,5.91402,5.91497,5.91344,5.91408,12000000.0
2006-05-04 13:21:00,5.91515,5.91515,5.91328,5.91379,24000000.0
2006-05-04 13:22:00,5.91365,5.91365,5.91076,5.91083,12000000.0
2006-05-04 13:23:00,5.91068,5.91192,5.90949,5.91086,12000000.0
2006-05-04 13:24:00,5.91111,5.91143,5.90954,5.911,18000000.0
2006-05-04 13:25:00,5.91026,5.91145,5.90954,5.91077,12000000.0
2006-05-04 13:26:00,5.91136,5.91154,5.90996,5.91139,12000000.0
2006-05-04 13:27:00,5.91045,5.91219,5.91021,5.91219,9000000.0
2006-05-04 13:28:00,5.91209,5.91338,5.91092,5.91338,15000000.0
2006-05-04 13:29:00,5.91269,5.91284,5.91138,5.9122,14000000.0
2006-05-04 13:30:00,5.91057,5.91261,5.91057,5.91261,11000000.0
2006-05-04 13:31:00,5.9125,5.91326,5.91174,5.91326,11000000.0
2006-05-04 13:32:00,5.91331,5.91351,5.91118,5.91296,8000000.0
2006-05-04 13:33:00,5.91379,5.91379,5.91198,5.91314,14000000.0
2006-05-04 13:34:00,5.91316,5.91379,5.91249,5.91327,11000000.0
2006-05-04 13:35:00,5.91373,5.91437,5.91225,5.91301,16000000.0
2006-05-04 13:36:00,5.9126,5.91451,5.9125,5.9139,8000000.0
2006-05-04 13:37:00,5.91382,5.91459,5.91266,5.91327,17000000.0
2006-05-04 13:38:00,5.91209,5.91347,5.91193,5.91229,14000000.0
2006-05-04 13:39:00,5.91248,5.91339,5.91106,5.91106,10000000.0
2006-05-04 13:40:00,5.9122,5.9125,5.91113,5.91209,8000000.0
2006-05-04 13:41:00,5.91367,5.91367,5.91122,5.91219,11000000.0
2006-05-04 13:42:00,5.91167,5.91285,5.9102,5.91285,14000000.0
2006-05-04 13:43:00,5.91258,5.91288,5.91131,5.91288,11000000.0
2006-05-04 13:44:00,5.91194,5.9126,5.91167,5.91242,11000000.0
2006-05-04 13:45:00,5.91331,5.91596,5.91227,5.9134,14000000.0
2006-05-04 13:46:00,5.91397,5.91487,5.9131,5.91468,11000000.0
2006-05-04 13:47:00,5.91602,5.91602,5.91448,5.9153,13000000.0
2006-05-04 13:48:00,5.91613,5.91669,5.91524,5.91633,14000000.0
2006-05-04 13:49:00,5.91586,5.91641,5.91442,5.91528,12000000.0
2006-05-04 13:50:00,5.91496,5.91608,5.91392,5.91551,16000000.0
2006-05-04 13:51:00,5.91476,5.91476,5.91222,5.91222,14000000.0
2006-05-04 13:52:00,5.91327,5.91349,5.91194,5.91205,10000000.0
2006-05-04 13:53:00,5.91424,5.91517,5.91222,5.91222,10000000.0
2006-05-04 13:54:00,5.91336,5.91351,5.91218,5.91307,8000000.0
2006-05-04 13:55:00,5.91175,5.91258,5.91019,5.91022,13000000.0
2006-05-04 13:56:00,5.91032,5.9107,5.90832,5.91043,17000000.0
2006-05-04 13:57:00,5.91126,5.91201,5.90994,5.91117,13000000.0
2006-05-04 13:58:00,5.91249,5.9128,5.912,5.91274,7000000.0
2006-05-04 13:59:00,5.91267,5.91348,5.91181,5.91348,9000000.0
2006-05-04 14:00:00,5.91288,5.91387,5.91259,5.91362,7000000.0
2006-05-04 14:01:00,5.91419,5.91426,5.91258,5.91383,11000000.0
2006-05-04 14:02:00,5.91291,5.91302,5.91191,5.91228,19000000.0
2006-05-04 14:03:00,5.91234,5.91244,5.90972,5.91012,13000000.0
2006-05-04 14:04:00,5.91052,5.91289,5.91052,5.91185,22000000.0
2006-05-04 14:05:00,5.91214,5.91266,5.91049,5.91266,17000000.0
2006-05-04 14:06:00,5.91193,5.91365,5.91121,5.91365,11000000.0
2006-05-04 14:07:00,5.91325,5.9137,5.91244,5.9137,9000000.0
2006-05-04 14:08:00,5.9121,5.91499,5.91196,5.91499,11000000.0
2006-05-04 14:09:00,5.91461,5.91563,5.91299,5.91563,12000000.0
2006-05-04 14:10:00,5.91533,5.91595,5.91379,5.91486,13000000.0
2006-05-04 14:11:00,5.91566,5.91566,5.9139,5.9139,14000000.0
2006-05-04 14:12:00,5.91425,5.91591,5.91425,5.91563,11000000.0
2006-05-04 14:13:00,5.91593,5.91593,5.91474,5.91575,11000000.0
2006-05-04 14:14:00,5.91576,5.91636,5.91489,5.91636,7000000.0
2006-05-04 14:15:00,5.91599,5.916,5.91431,5.91471,14000000.0
2006-05-04 14:16:00,5.91366,5.91415,5.91191,5.91213,13000000.0
2006-05-04 14:17:00,5.91356,5.91488,5.9119,5.91453,22000000.0
2006-05-04 14:18:00,5.91347,5.91462,5.91211,5.91211,15000000.0
2006-05-04 14:19:00,5.912,5.91297,5.91139,5.91274,12000000.0
2006-05-04 14:20:00,5.91246,5.9127,5.9111,5.91179,7000000.0
2006-05-04 14:21:00,5.91148,5.91247,5.91034,5.91133,13000000.0
2006-05-04 14:22:00,5.91144,5.91206,5.91074,5.91088,8000000.0
2006-05-04 14:23:00,5.91116,5.91186,5.91027,5.91034,11000000.0
2006-05-04 14:24:00,5.91146,5.91146,5.90854,5.90984,13000000.0
2006-05-04 14:25:00,5.91049,5.91082,5.90758,5.90924,15000000.0
2006-05-04 14:26:00,5.90794,5.90911,5.90794,5.90883,8000000.0
2006-05-04 14:27:00,5.90944,5.90991,5.90777,5.90893,10000000.0
2006-05-04 14:28:00,5.90832,5.91011,5.90832,5.91009,11000000.0
2006-05-04 14:29:00,5.91018,5.91167,5.90814,5.91099,21000000.0
2006-05-04 14:30:00,5.91225,5.91281,5.91101,5.91126,11000000.0
2006-05-04 14:31:00,5.91141,5.9118,5.91031,5.91141,17000000.0
2006-05-04 14:32:00,5.91078,5.91127,5.90792,5.90792,15000000.0
2006-05-04 14:33:00,5.90636,5.90718,5.90235,5.90235,8000000.0
2006-05-04 14:34:00,5.90117,5.90127,5.89638,5.89638,9000000.0
2006-05-04 14:35:00,5.89623,5.89761,5.89502,5.89502,11000000.0
2006-05-04 14:36:00,5.89615,5.89761,5.89526,5.89761,15000000.0
2006-05-04 14:37:00,5.89743,5.8976,5.89644,5.8975,8000000.0
2006-05-04 14:38:00,5.89748,5.89909,5.89748,5.89813,10000000.0
2006-05-04 14:39:00,5.8997,5.8997,5.89774,5.89837,19000000.0
2006-05-04 14:40:00,5.89743,5.89933,5.89743,5.89843,15000000.0
2006-05-04 14:41:00,5.89836,5.89926,5.89718,5.89926,15000000.0
2006-05-04 14:42:00,5.89938,5.9008,5.89918,5.89978,17000000.0
2006-05-04 14:43:00,5.89962,5.90027,5.89842,5.89995,15000000.0
2006-05-04 14:44:00,5.89883,5.90149,5.89883,5.90042,15000000.0
2006-05-04 14:45:00,5.90033,5.90113,5.8993,5.90113,9000000.0
2006-05-04 14:46:00,5.90075,5.90075,5.89959,5.90005,11000000.0
2006-05-04 14:47:00,5.89902,5.90007,5.89803,5.89952,12000000.0
2006-05-04 14:48:00,5.89772,5.90421,5.89772,5.90192,12000000.0
2006-05-04 14:49:00,5.90297,5.903,5.89919,5.90162,12000000.0
2006-05-04 14:50:00,5.90131,5.90459,5.90119,5.90433,15000000.0
2006-05-04 14:51:00,5.90467,5.90475,5.90278,5.90363,10000000.0
2006-05-04 14:52:00,5.90455,5.90659,5.90373,5.90619,13000000.0
2006-05-04 14:53:00,5.90604,5.90682,5.90527,5.90646,13000000.0
2006-05-04 14:54:00,5.90681,5.90759,5.90493,5.90759,9000000.0
2006-05-04 14:55:00,5.90804,5.90922,5.90804,5.90862,16000000.0
2006-05-04 14:56:00,5.90906,5.91494,5.90802,5.90955,15000000.0
2006-05-04 14:57:00,5.90967,5.91096,5.90772,5.90924,15000000.0
2006-05-04 14:58:00,5.90762,5.90931,5.90654,5.90931,11000000.0
2006-05-04 14:59:00,5.90991,5.91071,5.90871,5.90926,14000000.0
2006-05-04 15:00:00,5.90886,5.90886,5.90642,5.90827,18000000.0
2006-05-04 15:01:00,5.90796,5.90808,5.90559,5.90768,12000000.0
2006-05-04 15:02:00,5.90611,5.90667,5.90525,5.90525,7000000.0
2006-05-04 15:03:00,5.90418,5.90418,5.90149,5.90179,18000000.0
2006-05-04 15:04:00,5.90067,5.901,5.89869,5.89869,21000000.0
2006-05-04 15:05:00,5.89913,5.90004,5.89854,5.89975,13000000.0
2006-05-04 15:06:00,5.89837,5.90055,5.89837,5.89869,14000000.0
2006-05-04 15:07:00,5.89971,5.89982,5.89759,5.89956,22000000.0
2006-05-04 15:08:00,5.90002,5.90022,5.89886,5.89898,10000000.0
2006-05-04 15:09:00,5.89716,5.89932,5.89645,5.89746,9000000.0
2006-05-04 15:10:00,5.89599,5.8964,5.89466,5.89595,14000000.0
2006-05-04 15:11:00,5.89549,5.89721,5.89489,5.89721,12000000.0
2006-05-04 15:12:00,5.898,5.89863,5.89743,5.89771,13000000.0
2006-05-04 15:13:00,5.89873,5.89899,5.89632,5.89798,12000000.0
2006-05-04 15:14:00,5.89793,5.89905,5.89751,5.8988,10000000.0
2006-05-04 15:15:00,5.89808,5.89909,5.89642,5.89898,16000000.0
2006-05-04 15:16:00,5.89983,5.89985,5.89797,5.89797,15000000.0
2006-05-04 15:17:00,5.89922,5.90148,5.89917,5.90148,14000000.0
2006-05-04 15:18:00,5.9008,5.90248,5.89889,5.90097,12000000.0
2006-05-04 15:19:00,5.90078,5.90098,5.89838,5.8998,11000000.0
2006-05-04 15:20:00,5.89963,5.90049,5.89817,5.89891,14000000.0
2006-05-04 15:21:00,5.8987,5.89973,5.89812,5.89816,14000000.0
2006-05-04 15:22:00,5.89826,5.89978,5.89826,5.89872,10000000.0
2006-05-04 15:23:00,5.899,5.8995,5.89846,5.89926,11000000.0
2006-05-04 15:24:00,5.89967,5.89968,5.89804,5.89911,10000000.0
2006-05-04 15:25:00,5.89906,5.89946,5.89805,5.89909,16000000.0
2006-05-04 15:26:00,5.89925,5.9015,5.89925,5.90113,15000000.0
2006-05-04 15:27:00,5.89991,5.90081,5.89942,5.9007,10000000.0
2006-05-04 15:28:00,5.90051,5.90073,5.89859,5.89942,11000000.0
2006-05-04 15:29:00,5.89981,5.90067,5.89857,5.89959,19000000.0
2006-05-04 15:30:00,5.8995,5.90051,5.89847,5.89961,10000000.0
2006-05-04 15:31:00,5.89804,5.90002,5.89696,5.89743,14000000.0
2006-05-04 15:32:00,5.89817,5.89847,5.89668,5.89798,12000000.0
2006-05-04 15:33:00,5.89803,5.89865,5.89685,5.89729,20000000.0
2006-05-04 15:34:00,5.89813,5.89848,5.89669,5.89669,12000000.0
2006-05-04 15:35:00,5.89757,5.89757,5.89606,5.89752,12000000.0
2006-05-04 15:36:00,5.89908,5.89915,5.896,5.89651,10000000.0
2006-05-04 15:37:00,5.89682,5.89835,5.89682,5.89805,10000000.0
2006-05-04 15:38:00,5.89765,5.90019,5.89765,5.89958,13000000.0
2006-05-04 15:39:00,5.89933,5.89981,5.89804,5.89864,7000000.0
2006-05-04 15:40:00,5.89697,5.89705,5.8959,5.89629,10000000.0
2006-05-04 15:41:00,5.8959,5.89752,5.89512,5.89685,9000000.0
2006-05-04 15:42:00,5.89721,5.89721,5.89545,5.89589,13000000.0
2006-05-04 15:43:00,5.89645,5.89645,5.893,5.89414,16000000.0
2006-05-04 15:44:00,5.89349,5.89483,5.89305,5.89305,14000000.0
2006-05-04 15:45:00,5.89411,5.89551,5.89321,5.89321,15000000.0
2006-05-04 15:46:00,5.89452,5.89643,5.89432,5.89573,13000000.0
2006-05-04 15:47:00,5.89511,5.89595,5.89478,5.8955,9000000.0
2006-05-04 15:48:00,5.89419,5.89419,5.89134,5.89281,21000000.0
2006-05-04 15:49:00,5.89235,5.89251,5.89081,5.89124,23000000.0
2006-05-04 15:50:00,5.89117,5.89269,5.89117,5.89237,12000000.0
2006-05-04 15:51:00,5.89094,5.89311,5.89094,5.89311,19000000.0
2006-05-04 15:52:00,5.89367,5.89495,5.89367,5.89471,15000000.0
2006-05-04 15:53:00,5.89404,5.89429,5.89247,5.89379,14000000.0
2006-05-04 15:54:00,5.89297,5.89395,5.89199,5.89364,15000000.0
2006-05-04 15:55:00,5.8926,5.89267,5.89131,5.89179,12000000.0
2006-05-04 15:56:00,5.8918,5.89262,5.89026,5.89238,18000000.0
2006-05-04 15:57:00,5.89279,5.8929,5.89149,5.8915,10000000.0
2006-05-04 15:58:00,5.89064,5.89177,5.88973,5.891,22000000.0
2006-05-04 15:59:00,5.89136,5.89282,5.89008,5.89202,12000000.0
2006-05-04 16:00:00,5.89185,5.89332,5.89128,5.8924,12000000.0
2006-05-04 16:01:00,5.89117,5.89117,5.88938,5.89113,12000000.0
2006-05-04 16:02:00,5.8903,5.89046,5.8887,5.89046,13000000.0
2006-05-04 16:03:00,5.8901,5.89074,5.88686,5.88765,13000000.0
2006-05-04 16:04:00,5.8867,5.8867,5.88376,5.88386,11000000.0
2006-05-04 16:05:00,5.88347,5.88357,5.88258,5.88301,9000000.0
2006-05-04 16:06:00,5.88356,5.88451,5.88214,5.88315,14000000.0
2006-05-04 16:07:00,5.88386,5.88386,5.88056,5.88104,15000000.0
2006-05-04 16:08:00,5.88134,5.88391,5.88111,5.8839,15000000.0
2006-05-04 16:09:00,5.88357,5.88476,5.88297,5.88476,17000000.0
2006-05-04 16:10:00,5.8848,5.88583,5.88412,5.88487,14000000.0
2006-05-04 16:11:00,5.8846,5.88484,5.88269,5.88457,9000000.0
2006-05-04 16:12:00,5.88501,5.8852,5.88316,5.88357,15000000.0
2006-05-04 16:13:00,5.88337,5.88568,5.88337,5.88493,14000000.0
2006-05-04 16:14:00,5.88555,5.88572,5.88345,5.88345,12000000.0
2006-05-04 16:15:00,5.88456,5.88485,5.88085,5.88085,14000000.0
2006-05-04 16:16:00,5.88204,5.88263,5.8809,5.88093,13000000.0
2006-05-04 16:17:00,5.88284,5.88375,5.88212,5.8836,18000000.0
2006-05-04 16:18:00,5.88186,5.88189,5.87827,5.87831,13000000.0
2006-05-04 16:19:00,5.87837,5.87849,5.87507,5.87507,8000000.0
2006-05-04 16:20:00,5.87529,5.87539,5.87328,5.87411,13000000.0
2006-05-04 16:21:00,5.87263,5.87333,5.87199,5.87199,12000000.0
2006-05-04 16:22:00,5.8735,5.8735,5.87115,5.87164,11000000.0
2006-05-04 16:23:00,5.8719,5.87225,5.87046,5.87213,14000000.0
2006-05-04 16:24:00,5.87284,5.87318,5.87127,5.87293,15000000.0
2006-05-04 16:25:00,5.87333,5.87376,5.87196,5.872,11000000.0
2006-05-04 16:26:00,5.87317,5.87604,5.87314,5.87574,8000000.0
2006-05-04 16:27:00,5.87392,5.87771,5.87392,5.87703,10000000.0
2006-05-04 16:28:00,5.87724,5.87724,5.87533,5.87564,15000000.0
2006-05-04 16:29:00,5.87539,5.87559,5.87449,5.87449,7000000.0
2006-05-04 16:30:00,5.87568,5.87681,5.874,5.87681,16000000.0
2006-05-04 16:31:00,5.87664,5.87783,5.87581,5.87687,14000000.0
2006-05-04 16:32:00,5.87718,5.87721,5.8759,5.87716,7000000.0
2006-05-04 16:33:00,5.87786,5.87786,5.87574,5.8765,8000000.0
2006-05-04 16:34:00,5.87635,5.87676,5.87543,5.87676,8000000.0
2006-05-04 16:35:00,5.87722,5.8776,5.87629,5.8776,9000000.0
2006-05-04 16:36:00,5.87752,5.87836,5.87655,5.87655,13000000.0
2006-05-04 16:37:00,5.87697,5.87865,5.87697,5.87763,18000000.0
2006-05-04 16:38:00,5.87891,5.8797,5.87841,5.87881,18000000.0
2006-05-04 16:39:00,5.87842,5.8787,5.87699,5.87839,20000000.0
2006-05-04 16:40:00,5.87802,5.87802,5.87476,5.87519,13000000.0
2006-05-04 16:41:00,5.87388,5.87446,5.87297,5.87395,20000000.0
2006-05-04 16:42:00,5.8729,5.87378,5.86974,5.87135,18000000.0
2006-05-04 16:43:00,5.87243,5.87492,5.87243,5.87456,15000000.0
2006-05-04 16:44:00,5.87437,5.87475,5.87258,5.87437,20000000.0
2006-05-04 16:45:00,5.87362,5.87377,5.87064,5.87202,13000000.0
2006-05-04 16:46:00,5.87193,5.8743,5.87093,5.87093,15000000.0
2006-05-04 16:47:00,5.87271,5.8733,5.8718,5.8718,8000000.0
2006-05-04 16:48:00,5.87283,5.87283,5.87131,5.87214,11000000.0
2006-05-04 16:49:00,5.87344,5.87422,5.87241,5.87409,12000000.0
2006-05-04 16:50:00,5.87406,5.87406,5.87143,5.87225,15000000.0
2006-05-04 16:51:00,5.87316,5.87316,5.87136,5.87235,18000000.0
2006-05-04 16:52:00,5.87294,5.87461,5.87162,5.87461,14000000.0
2006-05-04 16:53:00,5.87412,5.87482,5.87222,5.87222,8000000.0
2006-05-04 16:54:00,5.87212,5.87343,5.87212,5.87328,11000000.0
2006-05-04 16:55:00,5.8737,5.8737,5.87182,5.87311,12000000.0
2006-05-04 16:56:00,5.87199,5.87224,5.87039,5.8712,10000000.0
2006-05-04 16:57:00,5.87103,5.8716,5.87043,5.8716,8000000.0
2006-05-04 16:58:00,5.86983,5.87194,5.86983,5.87194,9000000.0
2006-05-04 16:59:00,5.87253,5.87253,5.87055,5.87105,13000000.0
2006-05-04 17:00:00,5.872,5.87317,5.87196,5.87317,11000000.0
2006-05-04 17:01:00,5.87254,5.8727,5.86985,5.87024,12000000.0
2006-05-04 17:02:00,5.87197,5.87368,5.87107,5.87368,10000000.0
2006-05-04 17:03:00,5.87414,5.87475,5.87186,5.87277,16000000.0
2006-05-04 17:04:00,5.87223,5.87277,5.87088,5.87135,13000000.0
2006-05-04 17:05:00,5.87128,5.87308,5.87128,5.87214,16000000.0
2006-05-04 17:06:00,5.87162,5.87289,5.87017,5.87177,12000000.0
2006-05-04 17:07:00,5.87115,5.87159,5.86971,5.8703,8000000.0
2006-05-04 17:08:00,5.87125,5.87187,5.8697,5.87007,21000000.0
2006-05-04 17:09:00,5.86954,5.86954,5.86704,5.86906,16000000.0
2006-05-04 17:10:00,5.86888,5.86951,5.86834,5.86911,11000000.0
2006-05-04 17:11:00,5.86988,5.87034,5.86858,5.86991,11000000.0
2006-05-04 17:12:00,5.86977,5.87012,5.86569,5.86872,9000000.0
2006-05-04 17:13:00,5.87183,5.87421,5.87102,5.87421,9000000.0
2006-05-04 17:14:00,5.87473,5.87478,5.87263,5.87399,17000000.0
2006-05-04 17:15:00,5.87331,5.87331,5.87106,5.87113,11000000.0
2006-05-04 17:16:00,5.87045,5.87201,5.86991,5.87191,15000000.0
2006-05-04 17:17:00,5.87224,5.87399,5.87155,5.87399,13000000.0
2006-05-04 17:18:00,5.87606,5.87647,5.87369,5.87505,15000000.0
2006-05-04 17:19:00,5.87743,5.87743,5.8757,5.87695,17000000.0
2006-05-04 17:20:00,5.87593,5.87593,5.87317,5.87377,12000000.0
2006-05-04 17:21:00,5.87389,5.87521,5.87349,5.87521,7000000.0
2006-05-04 17:22:00,5.87471,5.8755,5.87222,5.87491,14000000.0
2006-05-04 17:23:00,5.87446,5.87446,5.87231,5.87344,13000000.0
2006-05-04 17:24:00,5.87361,5.87499,5.8735,5.87446,9000000.0
2006-05-04 17:25:00,5.87461,5.87495,5.87385,5.87423,11000000.0
2006-05-04 17:26:00,5.87439,5.87476,5.8731,5.87387,16000000.0
2006-05-04 17:27:00,5.87306,5.87337,5.87203,5.87268,9000000.0
2006-05-04 17:28:00,5.87417,5.87461,5.87238,5.87461,15000000.0
2006-05-04 17:29:00,5.8742,5.8742,5.87113,5.87222,11000000.0
2006-05-04 17:30:00,5.87216,5.8727,5.87076,5.87194,19000000.0
2006-05-04 17:31:00,5.87052,5.87112,5.86958,5.86966,11000000.0
2006-05-04 17:32:00,5.86929,5.86937,5.86792,5.86843,9000000.0
2006-05-04 17:33:00,5.86922,5.86994,5.86836,5.86923,10000000.0
2006-05-04 17:34:00,5.86983,5.86994,5.86814,5.86914,14000000.0
2006-05-04 17:35:00,5.86901,5.86957,5.86788,5.86862,13000000.0
2006-05-04 17:36:00,5.86982,5.87182,5.86884,5.87182,11000000.0
2006-05-04 17:37:00,5.87213,5.87227,5.8696,5.87152,15000000.0
2006-05-04 17:38:00,5.8714,5.8714,5.86816,5.87125,17000000.0
2006-05-04 17:39:00,5.87249,5.87249,5.8687,5.86879,8000000.0
2006-05-04 17:40:00,5.86914,5.86914,5.86622,5.86879,12000000.0
2006-05-04 17:41:00,5.86956,5.8712,5.8677,5.86986,21000000.0
2006-05-04 17:42:00,5.87024,5.8717,5.86962,5.87052,13000000.0
2006-05-04 17:43:00,5.87024,5.87147,5.87015,5.87135,11000000.0
2006-05-04 17:44:00,5.87094,5.87195,5.8704,5.87148,19000000.0
2006-05-04 17:45:00,5.87079,5.87079,5.8689,5.86953,10000000.0
2006-05-04 17:46:00,5.86895,5.8701,5.86762,5.86762,13000000.0
2006-05-04 17:47:00,5.8688,5.86902,5.86745,5.86745,9000000.0
2006-05-04 17:48:00,5.86869,5.87021,5.86801,5.8696,14000000.0
2006-05-04 17:49:00,5.8703,5.87189,5.86958,5.87169,14000000.0
2006-05-04 17:50:00,5.87275,5.87338,5.87076,5.87338,17000000.0
2006-05-04 17:51:00,5.87311,5.87353,5.8708,5.8708,13000000.0
2006-05-04 17:52:00,5.87077,5.87473,5.87077,5.87223,24000000.0
2006-05-04 17:53:00,5.87306,5.87366,5.87136,5.87136,16000000.0
2006-05-04 17:54:00,5.87256,5.87412,5.8718,5.87396,16000000.0
2006-05-04 17:55:00,5.87349,5.8738,5.87218,5.87317,13000000.0
2006-05-04 17:56:00,5.87245,5.87525,5.8714,5.87525,15000000.0
2006-05-04 17:57:00,5.87622,5.87638,5.87404,5.8756,10000000.0
2006-05-04 17:58:00,5.87499,5.87524,5.87359,5.87524,15000000.0
2006-05-04 17:59:00,5.87464,5.87472,5.87291,5.873,13000000.0
2006-05-04 18:00:00,5.87159,5.8729,5.87159,5.87269,7000000.0
2006-05-04 18:01:00,5.8732,5.8732,5.87139,5.87316,18000000.0
2006-05-04 18:02:00,5.8729,5.87318,5.8717,5.87201,17000000.0
2006-05-04 18:03:00,5.87222,5.87663,5.87222,5.87573,16000000.0
2006-05-04 18:04:00,5.8754,5.87695,5.87392,5.8748,14000000.0
2006-05-04 18:05:00,5.87507,5.87507,5.87302,5.87376,13000000.0
2006-05-04 18:06:00,5.87454,5.87454,5.87281,5.87431,18000000.0
2006-05-04 18:07:00,5.87295,5.87416,5.87192,5.87192,12000000.0
2006-05-04 18:08:00,5.87252,5.87381,5.87165,5.87381,18000000.0
2006-05-04 18:09:00,5.87389,5.87408,5.8723,5.87305,12000000.0
2006-05-04 18:10:00,5.87331,5.87472,5.8728,5.87329,13000000.0
2006-05-04 18:11:00,5.87292,5.87554,5.87292,5.87554,10000000.0
2006-05-04 18:12:00,5.87627,5.88099,5.87627,5.88099,11000000.0
2006-05-04 18:13:00,5.88151,5.88219,5.87877,5.87904,14000000.0
2006-05-04 18:14:00,5.87864,5.87888,5.87799,5.87821,10000000.0
2006-05-04 18:15:00,5.87614,5.87717,5.87552,5.87702,10000000.0
2006-05-04 18:16:00,5.87636,5.87707,5.87575,5.87653,9000000.0
2006-05-04 18:17:00,5.87572,5.8776,5.8751,5.87683,18000000.0
2006-05-04 18:18:00,5.87618,5.87763,5.8757,5.87706,14000000.0
2006-05-04 18:19:00,5.87583,5.87741,5.87554,5.87722,10000000.0
2006-05-04 18:20:00,5.8766,5.87787,5.8761,5.87738,15000000.0
2006-05-04 18:21:00,5.87682,5.87806,5.87597,5.8776,18000000.0
2006-05-04 18:22:00,5.87755,5.87755,5.87476,5.87476,14000000.0
2006-05-04 18:23:00,5.87432,5.87594,5.8742,5.87594,7000000.0
2006-05-04 18:24:00,5.8765,5.87675,5.87474,5.87474,9000000.0
2006-05-04 18:25:00,5.87625,5.87811,5.87561,5.87811,13000000.0
2006-05-04 18:26:00,5.87747,5.87769,5.87596,5.87704,16000000.0
2006-05-04 18:27:00,5.87661,5.87801,5.87661,5.87742,14000000.0
2006-05-04 18:28:00,5.87732,5.87977,5.87732,5.87864,13000000.0
2006-05-04 18:29:00,5.87749,5.87883,5.87706,5.87749,11000000.0
2006-05-04 18:30:00,5.87676,5.87862,5.87663,5.87802,16000000.0
2006-05-04 18:31:00,5.87692,5.87866,5.87685,5.87866,12000000.0
2006-05-04 18:32:00,5.87775,5.87789,5.87684,5.87756,11000000.0
2006-05-04 18:33:00,5.8778,5.87831,5.87623,5.87831,13000000.0
2006-05-04 18:34:00,5.87851,5.87851,5.87708,5.8783,13000000.0
2006-05-04 18:35:00,5.87709,5.87819,5.87587,5.87719,18000000.0
2006-05-04 18:36:00,5.87676,5.87801,5.87582,5.87744,18000000.0
2006-05-04 18:37:00,5.87649,5.8777,5.87534,5.87634,18000000.0
2006-05-04 18:38:00,5.87734,5.87746,5.87645,5.87729,11000000.0
2006-05-04 18:39:00,5.87786,5.87819,5.87711,5.87712,11000000.0
2006-05-04 18:40:00,5.87641,5.87834,5.87596,5.87755,14000000.0
2006-05-04 18:41:00,5.87697,5.878,5.87538,5.87569,16000000.0
2006-05-04 18:42:00,5.87602,5.87713,5.87527,5.87637,14000000.0
2006-05-04 18:43:00,5.87674,5.87804,5.87674,5.87804,10000000.0
2006-05-04 18:44:00,5.87735,5.8775,5.87552,5.87613,13000000.0
2006-05-04 18:45:00,5.87679,5.87708,5.87547,5.87666,13000000.0
2006-05-04 18:46:00,5.87548,5.87656,5.87474,5.87592,12000000.0
2006-05-04 18:47:00,5.87604,5.87694,5.87546,5.87683,14000000.0
2006-05-04 18:48:00,5.87706,5.87706,5.8746,5.8755,15000000.0
2006-05-04 18:49:00,5.87421,5.8756,5.87344,5.87538,12000000.0
2006-05-04 18:50:00,5.87378,5.8748,5.8727,5.8748,9000000.0
2006-05-04 18:51:00,5.87529,5.87529,5.87303,5.87458,17000000.0
2006-05-04 18:52:00,5.87468,5.87475,5.87309,5.87372,9000000.0
2006-05-04 18:53:00,5.8731,5.87373,5.87183,5.87183,14000000.0
2006-05-04 18:54:00,5.87134,5.87261,5.87078,5.87078,14000000.0
2006-05-04 18:55:00,5.87101,5.87191,5.87084,5.8716,10000000.0
2006-05-04 18:56:00,5.87045,5.8709,5.86967,5.87085,16000000.0
2006-05-04 18:57:00,5.87111,5.87206,5.86943,5.87167,17000000.0
2006-05-04 18:58:00,5.87126,5.87196,5.87094,5.87182,14000000.0
2006-05-04 18:59:00,5.87179,5.87403,5.87088,5.8725,14000000.0
2006-05-04 19:00:00,5.87285,5.87442,5.87266,5.87351,15000000.0
2006-05-04 19:01:00,5.87411,5.87421,5.8727,5.87348,15000000.0
2006-05-04 19:02:00,5.87282,5.873,5.87168,5.87168,14000000.0
2006-05-04 19:03:00,5.87153,5.87327,5.87129,5.87248,14000000.0
2006-05-04 19:04:00,5.87211,5.87318,5.87139,5.87271,12000000.0
2006-05-04 19:05:00,5.87233,5.87284,5.87069,5.87147,15000000.0
2006-05-04 19:06:00,5.87127,5.87274,5.87083,5.87203,16000000.0
2006-05-04 19:07:00,5.87222,5.87297,5.8704,5.87144,20000000.0
2006-05-04 19:08:00,5.87134,5.87289,5.87133,5.87251,8000000.0
2006-05-04 19:09:00,5.87219,5.87348,5.87156,5.87348,17000000.0
2006-05-04 19:10:00,5.87249,5.87335,5.87197,5.87311,9000000.0
2006-05-04 19:11:00,5.87296,5.87395,5.87188,5.8727,16000000.0
2006-05-04 19:12:00,5.87233,5.873,5.87208,5.87249,13000000.0
2006-05-04 19:13:00,5.8734,5.87375,5.87251,5.87296,10000000.0
2006-05-04 19:14:00,5.87294,5.87454,5.87279,5.87381,20000000.0
2006-05-04 19:15:00,5.8738,5.87389,5.87276,5.87364,12000000.0
2006-05-04 19:16:00,5.8726,5.87326,5.87113,5.87113,8000000.0
2006-05-04 19:17:00,5.87259,5.87263,5.87068,5.87068,18000000.0
2006-05-04 19:18:00,5.87149,5.87204,5.87078,5.87157,11000000.0
2006-05-04 19:19:00,5.87164,5.87376,5.87164,5.87189,12000000.0
2006-05-04 19:20:00,5.87288,5.87288,5.87162,5.87244,14000000.0
2006-05-04 19:21:00,5.87241,5.87306,5.87168,5.87267,13000000.0
2006-05-04 19:22:00,5.87217,5.87253,5.87082,5.87082,12000000.0
2006-05-04 19:23:00,5.86986,5.87076,5.8693,5.87034,14000000.0
2006-05-04 19:24:00,5.87121,5.87144,5.86896,5.87045,19000000.0
2006-05-04 19:25:00,5.87139,5.87155,5.86963,5.87091,8000000.0
2006-05-04 19:26:00,5.87094,5.87094,5.86966,5.86966,7000000.0
2006-05-04 19:27:00,5.86923,5.87183,5.86923,5.87055,20000000.0
2006-05-04 19:28:00,5.87099,5.87129,5.86974,5.86974,17000000.0
2006-05-04 19:29:00,5.87,5.87083,5.86946,5.87035,10000000.0
2006-05-04 19:30:00,5.86953,5.86964,5.86771,5.86856,15000000.0
2006-05-04 19:31:00,5.8687,5.86939,5.86766,5.86939,11000000.0
2006-05-04 19:32:00,5.86919,5.86973,5.86858,5.86892,9000000.0
2006-05-04 19:33:00,5.86875,5.87079,5.86875,5.86912,14000000.0
2006-05-04 19:34:00,5.86904,5.87126,5.86904,5.87088,17000000.0
2006-05-04 19:35:00,5.87122,5.87223,5.87122,5.87219,8000000.0
2006-05-04 19:36:00,5.87183,5.87311,5.87105,5.87227,15000000.0
2006-05-04 19:37:00,5.87239,5.87239,5.87217,5.87217,8000000.0
2006-05-04 19:38:00,5.8724,5.87283,5.87151,5.87233,15000000.0
2006-05-04 19:39:00,5.87198,5.87284,5.87153,5.87238,17000000.0
2006-05-04 19:40:00,5.87385,5.87515,5.87357,5.87357,16000000.0
2006-05-04 19:41:00,5.87357,5.87425,5.87208,5.87425,11000000.0
2006-05-04 19:42:00,5.87398,5.87461,5.87279,5.87335,15000000.0
2006-05-04 19:43:00,5.87359,5.87441,5.87246,5.87312,14000000.0
2006-05-04 19:44:00,5.87444,5.87641,5.87363,5.87517,14000000.0
2006-05-04 19:45:00,5.87473,5.87473,5.87245,5.87427,15000000.0
2006-05-04 19:46:00,5.87326,5.87367,5.87202,5.87255,15000000.0
2006-05-04 19:47:00,5.87319,5.87333,5.87131,5.87332,16000000.0
2006-05-04 19:48:00,5.87349,5.87358,5.87241,5.87303,16000000.0
2006-05-04 19:49:00,5.87319,5.87338,5.87189,5.87189,8000000.0
2006-05-04 19:50:00,5.87119,5.87279,5.87093,5.87142,9000000.0
2006-05-04 19:51:00,5.87163,5.87367,5.87163,5.87367,19000000.0
2006-05-04 19:52:00,5.87341,5.8735,5.87189,5.8725,11000000.0
2006-05-04 19:53:00,5.87208,5.87336,5.87095,5.87336,14000000.0
2006-05-04 19:54:00,5.87382,5.87382,5.87154,5.87174,18000000.0
2006-05-04 19:55:00,5.87158,5.87361,5.87158,5.87275,13000000.0
2006-05-04 19:56:00,5.87329,5.87416,5.87276,5.8733,10000000.0
2006-05-04 19:57:00,5.87247,5.87275,5.87133,5.87142,16000000.0
2006-05-04 19:58:00,5.87181,5.8736,5.87181,5.87298,15000000.0
2006-05-04 19:59:00,5.87388,5.87388,5.87138,5.8737,14000000.0
2006-05-04 20:00:00,5.87298,5.87387,5.87271,5.87387,11000000.0
2006-05-04 20:01:00,5.87309,5.87359,5.87214,5.87269,24000000.0
2006-05-04 20:02:00,5.87284,5.87323,5.87169,5.87293,11000000.0
2006-05-04 20:03:00,5.87228,5.8734,5.87155,5.8734,11000000.0
2006-05-04 20:04:00,5.8732,5.8732,5.87072,5.87123,10000000.0
2006-05-04 20:05:00,5.87157,5.87167,5.86997,5.86997,17000000.0
2006-05-04 20:06:00,5.86965,5.87082,5.86937,5.87044,10000000.0
2006-05-04 20:07:00,5.87101,5.87194,5.86983,5.87075,14000000.0
2006-05-04 20:08:00,5.86923,5.86975,5.86843,5.86892,13000000.0
2006-05-04 20:09:00,5.86721,5.86824,5.86676,5.86812,11000000.0
2006-05-04 20:10:00,5.8667,5.8667,5.86294,5.86294,11000000.0
2006-05-04 20:11:00,5.85981,5.86008,5.85844,5.8587,9000000.0
2006-05-04 20:12:00,5.85803,5.85905,5.85705,5.85822,16000000.0
2006-05-04 20:13:00,5.85935,5.85935,5.85619,5.85661,11000000.0
2006-05-04 20:14:00,5.85755,5.85934,5.85709,5.85753,19000000.0
2006-05-04 20:15:00,5.85731,5.85938,5.85731,5.85938,13000000.0
2006-05-04 20:16:00,5.85915,5.85915,5.857,5.85774,15000000.0
2006-05-04 20:17:00,5.85784,5.85784,5.85505,5.85669,8000000.0
2006-05-04 20:18:00,5.85697,5.85965,5.85632,5.85965,14000000.0
2006-05-04 20:19:00,5.85987,5.86032,5.85891,5.85986,14000000.0
2006-05-04 20:20:00,5.86,5.86075,5.85908,5.86047,12000000.0
2006-05-04 20:21:00,5.86058,5.86058,5.85831,5.85908,9000000.0
2006-05-04 20:22:00,5.85901,5.86139,5.85898,5.8613,17000000.0
2006-05-04 20:23:00,5.86174,5.8621,5.86167,5.86182,11000000.0
2006-05-04 20:24:00,5.86126,5.86134,5.85966,5.86129,16000000.0
2006-05-04 20:25:00,5.86102,5.86102,5.85987,5.86019,11000000.0
2006-05-04 20:26:00,5.85902,5.86002,5.85902,5.85921,8000000.0
2006-05-04 20:27:00,5.85897,5.86121,5.8585,5.86091,13000000.0
2006-05-04 20:28:00,5.86113,5.86155,5.85847,5.86099,15000000.0
2006-05-04 20:29:00,5.85941,5.85958,5.8583,5.8592,16000000.0
2006-05-04 20:30:00,5.85977,5.85977,5.85698,5.8588,8000000.0
2006-05-04 20:31:00,5.85907,5.86053,5.85907,5.85996,18000000.0
2006-05-04 20:32:00,5.86015,5.86021,5.85889,5.8598,7000000.0
2006-05-04 20:33:00,5.85921,5.85995,5.85816,5.85929,13000000.0
2006-05-04 20:34:00,5.85973,5.86023,5.85865,5.85931,13000000.0
2006-05-04 20:35:00,5.85895,5.86054,5.85808,5.85932,9000000.0
2006-05-04 20:36:00,5.85944,5.85962,5.85784,5.85831,17000000.0
2006-05-04 20:37:00,5.85862,5.85862,5.8572,5.85807,14000000.0
2006-05-04 20:38:00,5.85849,5.85952,5.85765,5.85886,16000000.0
2006-05-04 20:39:00,5.85886,5.85986,5.8586,5.85892,14000000.0
2006-05-04 20:40:00,5.85831,5.85934,5.8576,5.85857,17000000.0
2006-05-04 20:41:00,5.8592,5.85963,5.85681,5.85913,16000000.0
2006-05-04 20:42:00,5.85873,5.85919,5.85735,5.85858,22000000.0
2006-05-04 20:43:00,5.85853,5.85867,5.85681,5.85691,18000000.0
2006-05-04 20:44:00,5.8573,5.85883,5.8565,5.85797,16000000.0
2006-05-04 20:45:00,5.85839,5.85839,5.8573,5.8573,8000000.0
2006-05-04 20:46:00,5.85738,5.85827,5.85716,5.85716,19000000.0
2006-05-04 20:47:00,5.85711,5.85861,5.85711,5.85804,12000000.0
2006-05-04 20:48:00,5.85845,5.8597,5.85803,5.85952,9000000.0
2006-05-04 20:49:00,5.85902,5.85957,5.85704,5.85714,19000000.0
2006-05-04 20:50:00,5.85818,5.85867,5.8572,5.85757,15000000.0
2006-05-04 20:51:00,5.85816,5.85868,5.85789,5.85807,9000000.0
2006-05-04 20:52:00,5.85794,5.85876,5.85781,5.85827,11000000.0
2006-05-04 20:53:00,5.85788,5.85887,5.85697,5.85851,15000000.0
2006-05-04 20:54:00,5.85889,5.85901,5.85748,5.85754,12000000.0
2006-05-04 20:55:00,5.85782,5.85878,5.85744,5.85818,18000000.0
2006-05-04 20:56:00,5.85765,5.85878,5.8575,5.85878,12000000.0
2006-05-04 20:57:00,5.85918,5.85941,5.85751,5.85925,13000000.0
2006-05-04 20:58:00,5.85934,5.86014,5.85899,5.85945,11000000.0
2006-05-04 20:59:00,5.86058,5.86058,5.85767,5.85872,11000000.0
2006-05-04 21:00:00,5.85893,5.85996,5.85749,5.8598,17000000.0
2006-05-04 21:01:00,5.8594,5.85991,5.85866,5.85889,10000000.0
2006-05-04 21:02:00,5.85874,5.85952,5.85845,5.85903,8000000.0
2006-05-04 21:03:00,5.85935,5.86024,5.85904,5.85916,19000000.0
2006-05-04 21:04:00,5.85983,5.86058,5.85915,5.85956,18000000.0
2006-05-04 21:05:00,5.85898,5.85981,5.85866,5.85878,14000000.0
2006-05-04 21:06:00,5.85877,5.85947,5.85784,5.85918,12000000.0
2006-05-04 21:07:00,5.85849,5.86006,5.85849,5.85991,10000000.0
2006-05-04 21:08:00,5.86056,5.86072,5.85895,5.86056,14000000.0
2006-05-04 21:09:00,5.85983,5.86007,5.8582,5.8582,16000000.0
2006-05-04 21:10:00,5.85791,5.85931,5.85785,5.85844,15000000.0
2006-05-04 21:11:00,5.85815,5.85879,5.8574,5.85805,13000000.0
2006-05-04 21:12:00,5.85782,5.85979,5.85753,5.85979,10000000.0
2006-05-04 21:13:00,5.85976,5.85976,5.85722,5.85728,14000000.0
2006-05-04 21:14:00,5.85697,5.8586,5.85696,5.85798,10000000.0
2006-05-04 21:15:00,5.85805,5.85858,5.85665,5.85819,15000000.0
2006-05-04 21:16:00,5.85869,5.85869,5.85688,5.85739,11000000.0
2006-05-04 21:17:00,5.8579,5.85873,5.85703,5.85725,13000000.0
2006-05-04 21:18:00,5.85828,5.85828,5.85625,5.8579,17000000.0
2006-05-04 21:19:00,5.85805,5.85805,5.85672,5.85703,12000000.0
2006-05-04 21:20:00,5.85652,5.85811,5.85652,5.85763,14000000.0
2006-05-04 21:21:00,5.85712,5.8581,5.85696,5.85696,11000000.0
2006-05-04 21:22:00,5.85718,5.85718,5.85674,5.85697,9000000.0
2006-05-04 21:23:00,5.85681,5.85728,5.85681,5.8572,7000000.0
2006-05-04 21:24:00,5.85755,5.85831,5.85749,5.85782,11000000.0
2006-05-04 21:25:00,5.85812,5.85812,5.85697,5.85734,7000000.0
2006-05-04 21:26:00,5.85731,5.85814,5.85617,5.85617,13000000.0
2006-05-04 21:27:00,5.85572,5.85845,5.85572,5.85779,11000000.0
2006-05-04 21:28:00,5.85645,5.85736,5.85596,5.85736,15000000.0
2006-05-04 21:29:00,5.85616,5.85712,5.85543,5.85543,12000000.0
2006-05-04 21:30:00,5.85553,5.85789,5.85553,5.85661,10000000.0
2006-05-04 21:31:00,5.85748,5.85871,5.85725,5.85792,10000000.0
2006-05-04 21:32:00,5.85804,5.85908,5.85766,5.85837,12000000.0
2006-05-04 21:33:00,5.85712,5.85908,5.85712,5.85837,19000000.0
2006-05-04 21:34:00,5.85869,5.85962,5.85866,5.85934,8000000.0
2006-05-04 21:35:00,5.85981,5.86051,5.8591,5.85963,20000000.0
2006-05-04 21:36:00,5.85942,5.85992,5.85758,5.85758,19000000.0
2006-05-04 21:37:00,5.8579,5.85951,5.85765,5.85937,19000000.0
2006-05-04 21:38:00,5.85945,5.85945,5.85821,5.8591,13000000.0
2006-05-04 21:39:00,5.85956,5.86014,5.85845,5.85922,17000000.0
2006-05-04 21:40:00,5.85892,5.85989,5.85829,5.85938,7000000.0
2006-05-04 21:41:00,5.85897,5.85978,5.85796,5.85796,11000000.0
2006-05-04 21:42:00,5.85926,5.86044,5.85795,5.86044,18000000.0
2006-05-04 21:43:00,5.85946,5.86018,5.85901,5.85977,13000000.0
2006-05-04 21:44:00,5.85979,5.85986,5.85847,5.85847,16000000.0
2006-05-04 21:45:00,5.85948,5.86103,5.85929,5.8597,11000000.0
2006-05-04 21:46:00,5.85946,5.85946,5.85907,5.85924,13000000.0
2006-05-04 21:47:00,5.85943,5.85947,5.8592,5.85943,13000000.0
2006-05-04 21:48:00,5.85932,5.86034,5.8587,5.8596,17000000.0
2006-05-04 21:49:00,5.86007,5.86007,5.85871,5.85968,8000000.0
2006-05-04 21:50:00,5.8611,5.8611,5.85843,5.85905,11000000.0
2006-05-04 21:51:00,5.85909,5.85971,5.85751,5.85751,13000000.0
2006-05-04 21:52:00,5.85869,5.85961,5.85858,5.85901,13000000.0
2006-05-04 21:53:00,5.85861,5.8598,5.85837,5.85877,14000000.0
2006-05-04 21:54:00,5.85932,5.85987,5.85876,5.8589,11000000.0
2006-05-04 21:55:00,5.85895,5.86068,5.85883,5.8599,17000000.0
2006-05-04 21:56:00,5.86008,5.86008,5.85846,5.8591,12000000.0
2006-05-04 21:57:00,5.86021,5.86086,5.8588,5.86086,16000000.0
2006-05-04 21:58:00,5.86128,5.8622,5.86097,5.86152,9000000.0
2006-05-04 21:59:00,5.86194,5.86211,5.86042,5.86141,18000000.0
2006-05-04 22:00:00,5.86172,5.86262,5.85996,5.86023,13000000.0
2006-05-04 22:01:00,5.86082,5.86118,5.86016,5.86072,11000000.0
2006-05-04 22:02:00,5.86145,5.86202,5.86017,5.86202,17000000.0
2006-05-04 22:03:00,5.86223,5.86262,5.86065,5.86141,23000000.0
2006-05-04 22:04:00,5.86118,5.86191,5.86045,5.86113,15000000.0
2006-05-04 22:05:00,5.86083,5.86179,5.86039,5.86099,14000000.0
2006-05-04 22:06:00,5.8625,5.86294,5.86063,5.86115,15000000.0
2006-05-04 22:07:00,5.86033,5.86208,5.86031,5.86153,9000000.0
2006-05-04 22:08:00,5.86135,5.86186,5.86001,5.86146,18000000.0
2006-05-04 22:09:00,5.86143,5.86207,5.86093,5.86207,11000000.0
2006-05-04 22:10:00,5.86227,5.8624,5.86084,5.862,7000000.0
2006-05-04 22:11:00,5.86277,5.86298,5.86128,5.86247,8000000.0
2006-05-04 22:12:00,5.86165,5.86284,5.86086,5.86209,16000000.0
2006-05-04 22:13:00,5.86263,5.86304,5.86179,5.86233,24000000.0
2006-05-04 22:14:00,5.86244,5.86245,5.86131,5.86208,9000000.0
2006-05-04 22:15:00,5.86278,5.86299,5.86151,5.86224,10000000.0
2006-05-04 22:16:00,5.86286,5.8636,5.86191,5.86277,13000000.0
2006-05-04 22:17:00,5.86218,5.86296,5.86125,5.86224,20000000.0
2006-05-04 22:18:00,5.86264,5.86278,5.86132,5.86142,11000000.0
2006-05-04 22:19:00,5.86264,5.86296,5.86206,5.86206,15000000.0
2006-05-04 22:20:00,5.86322,5.86397,5.86144,5.86144,16000000.0
2006-05-04 22:21:00,5.8614,5.86214,5.8614,5.86196,12000000.0
2006-05-04 22:22:00,5.86175,5.86246,5.86155,5.86246,14000000.0
2006-05-04 22:23:00,5.86247,5.86247,5.86155,5.86233,11000000.0
2006-05-04 22:24:00,5.86281,5.8632,5.86255,5.86313,16000000.0
2006-05-04 22:25:00,5.8632,5.8641,5.8632,5.8641,14000000.0
2006-05-04 22:26:00,5.86419,5.86426,5.86409,5.86422,10000000.0
2006-05-04 22:27:00,5.86392,5.86392,5.8625,5.86324,14000000.0
2006-05-04 22:28:00,5.86286,5.86334,5.86157,5.8627,12000000.0
2006-05-04 22:29:00,5.86267,5.86371,5.86199,5.86266,13000000.0
2006-05-04 22:30:00,5.86433,5.86433,5.86186,5.86365,8000000.0
2006-05-04 22:31:00,5.86445,5.86463,5.86289,5.86371,11000000.0
2006-05-04 22:32:00,5.8636,5.86435,5.86299,5.86377,20000000.0
2006-05-04 22:33:00,5.8629,5.86441,5.8629,5.8642,11000000.0
2006-05-04 22:34:00,5.86452,5.86511,5.86404,5.86425,10000000.0
2006-05-04 22:35:00,5.86375,5.86485,5.86291,5.86291,13000000.0
2006-05-04 22:36:00,5.86304,5.86393,5.86304,5.86374,9000000.0
2006-05-04 22:37:00,5.86363,5.86536,5.8635,5.8635,13000000.0
2006-05-04 22:38:00,5.86379,5.86468,5.86372,5.86402,9000000.0
2006-05-04 22:39:00,5.86332,5.86524,5.86324,5.86496,12000000.0
2006-05-04 22:40:00,5.86391,5.86509,5.86319,5.86319,9000000.0
2006-05-04 22:41:00,5.86377,5.86547,5.86366,5.86506,14000000.0
2006-05-04 22:42:00,5.86637,5.86644,5.86494,5.86494,13000000.0
2006-05-04 22:43:00,5.86514,5.86602,5.86439,5.86533,12000000.0
2006-05-04 22:44:00,5.86561,5.86675,5.86521,5.86568,15000000.0
2006-05-04 22:45:00,5.86527,5.86669,5.86491,5.86519,13000000.0
2006-05-04 22:46:00,5.86743,5.86867,5.86732,5.86762,14000000.0
2006-05-04 22:47:00,5.86732,5.86878,5.86656,5.86731,15000000.0
2006-05-04 22:48:00,5.86789,5.8689,5.86678,5.8689,13000000.0
2006-05-04 22:49:00,5.86844,5.86882,5.86641,5.86882,13000000.0
2006-05-04 22:50:00,5.86883,5.86883,5.86697,5.86811,15000000.0
2006-05-04 22:51:00,5.86802,5.86893,5.8669,5.86869,14000000.0
2006-05-04 22:52:00,5.86858,5.86858,5.86683,5.86784,9000000.0
2006-05-04 22:53:00,5.86788,5.86793,5.86687,5.86734,15000000.0
2006-05-04 22:54:00,5.86747,5.86773,5.86625,5.8671,17000000.0
2006-05-04 22:55:00,5.86761,5.86856,5.86761,5.86824,16000000.0
2006-05-04 22:56:00,5.8688,5.86921,5.86782,5.86852,13000000.0
2006-05-04 22:57:00,5.86837,5.86925,5.868,5.86925,8000000.0
2006-05-04 22:58:00,5.86877,5.86893,5.86795,5.86808,8000000.0
2006-05-04 22:59:00,5.86944,5.86992,5.86798,5.86918,19000000.0
2006-05-04 23:00:00,5.86961,5.87006,5.86793,5.8681,10000000.0
2006-05-04 23:01:00,5.8693,5.86972,5.86837,5.86972,7000000.0
2006-05-04 23:02:00,5.87003,5.87015,5.86832,5.86954,15000000.0
2006-05-04 23:03:00,5.86816,5.87008,5.8678,5.86914,17000000.0
2006-05-04 23:04:00,5.86806,5.86958,5.86806,5.86898,19000000.0
2006-05-04 23:05:00,5.86714,5.86855,5.86704,5.86739,9000000.0
2006-05-04 23:06:00,5.86725,5.86793,5.86623,5.8668,12000000.0
2006-05-04 23:07:00,5.86669,5.86685,5.86539,5.86573,14000000.0
2006-05-04 23:08:00,5.86515,5.86726,5.86477,5.86489,16000000.0
2006-05-04 23:09:00,5.86466,5.86678,5.86466,5.86601,9000000.0
2006-05-04 23:10:00,5.86746,5.86809,5.86673,5.86699,12000000.0
2006-05-04 23:11:00,5.86686,5.86727,5.86606,5.86606,14000000.0
2006-05-04 23:12:00,5.866,5.86625,5.86524,5.86625,7000000.0
2006-05-04 23:13:00,5.86553,5.86647,5.86508,5.86628,14000000.0
2006-05-04 23:14:00,5.86658,5.86658,5.86525,5.86527,19000000.0
2006-05-04 23:15:00,5.86559,5.86665,5.86479,5.86665,13000000.0
2006-05-04 23:16:00,5.86717,5.86745,5.86567,5.86702,15000000.0
2006-05-04 23:17:00,5.86727,5.86782,5.86612,5.86694,11000000.0
2006-05-04 23:18:00,5.86679,5.86804,5.86679,5.86804,12000000.0
2006-05-04 23:19:00,5.86812,5.86838,5.86809,5.86829,14000000.0
2006-05-04 23:20:00,5.86824,5.86824,5.86581,5.86664,19000000.0
2006-05-04 23:21:00,5.86659,5.86684,5.86659,5.86684,7000000.0
2006-05-04 23:22:00,5.86692,5.86695,5.86619,5.86672,15000000.0
2006-05-04 23:23:00,5.86739,5.86809,5.8664,5.86809,11000000.0
2006-05-04 23:24:00,5.86811,5.86811,5.86616,5.86653,14000000.0
2006-05-04 23:25:00,5.86672,5.86715,5.86608,5.86696,11000000.0
2006-05-04 23:26:00,5.86708,5.86715,5.86581,5.86678,14000000.0
2006-05-04 23:27:00,5.86686,5.8674,5.86651,5.86673,11000000.0
2006-05-04 23:28:00,5.8665,5.86668,5.86526,5.86526,12000000.0
2006-05-04 23:29:00,5.86568,5.86712,5.86568,5.86676,16000000.0
2006-05-04 23:30:00,5.86649,5.86652,5.86517,5.86645,20000000.0
2006-05-04 23:31:00,5.86598,5.86664,5.86488,5.86587,11000000.0
2006-05-04 23:32:00,5.86587,5.86636,5.86482,5.86635,16000000.0
2006-05-04 23:33:00,5.86639,5.86767,5.86522,5.86522,12000000.0
2006-05-04 23:34:00,5.86471,5.86627,5.86471,5.86559,13000000.0
2006-05-04 23:35:00,5.86591,5.86624,5.86425,5.86425,9000000.0
2006-05-04 23:36:00,5.8654,5.86601,5.86515,5.86601,9000000.0
2006-05-04 23:37:00,5.86611,5.86611,5.8647,5.86587,14000000.0
2006-05-04 23:38:00,5.86531,5.86594,5.86438,5.86594,13000000.0
2006-05-04 23:39:00,5.8658,5.86641,5.8646,5.86595,17000000.0
2006-05-04 23:40:00,5.86723,5.86723,5.86579,5.86646,12000000.0
2006-05-04 23:41:00,5.86637,5.86687,5.86475,5.86475,17000000.0
2006-05-04 23:42:00,5.86599,5.86625,5.86482,5.86574,22000000.0
2006-05-04 23:43:00,5.86616,5.8677,5.86593,5.8677,15000000.0
2006-05-04 23:44:00,5.86714,5.86722,5.86545,5.86567,14000000.0
2006-05-04 23:45:00,5.86604,5.86724,5.86599,5.86667,20000000.0
2006-05-04 23:46:00,5.86634,5.86768,5.86634,5.86669,14000000.0
2006-05-04 23:47:00,5.86635,5.86652,5.86545,5.86608,10000000.0
2006-05-04 23:48:00,5.86553,5.86647,5.86478,5.86503,18000000.0
2006-05-04 23:49:00,5.86416,5.86429,5.86398,5.86429,14000000.0
2006-05-04 23:50:00,5.86486,5.86578,5.86424,5.86571,13000000.0
2006-05-04 23:51:00,5.86553,5.86553,5.86453,5.86457,8000000.0
2006-05-04 23:52:00,5.86453,5.86473,5.86448,5.86448,16000000.0
2006-05-04 23:53:00,5.86607,5.86607,5.8642,5.86533,18000000.0
2006-05-04 23:54:00,5.86566,5.86686,5.8653,5.86619,12000000.0
2006-05-04 23:55:00,5.86551,5.86683,5.86486,5.86683,19000000.0
2006-05-04 23:56:00,5.86546,5.86717,5.86512,5.86652,14000000.0
2006-05-04 23:57:00,5.86613,5.86613,5.86389,5.8653,16000000.0
2006-05-04 23:58:00,5.86593,5.86696,5.86508,5.86538,13000000.0
2006-05-04 23:59:00,5.86486,5.867,5.86486,5.86535,14000000.0
2006-05-05 00:00:00,5.86528,5.86649,5.8646,5.86541,17000000.0
2006-05-05 00:01:00,5.86502,5.86518,5.86477,5.86518,12000000.0
2006-05-05 00:02:00,5.86553,5.86715,5.86553,5.86605,15000000.0
2006-05-05 00:03:00,5.86634,5.86767,5.86585,5.867,14000000.0
2006-05-05 00:04:00,5.86649,5.86795,5.86566,5.86721,12000000.0
2006-05-05 00:05:00,5.86802,5.86845,5.86655,5.86726,12000000.0
2006-05-05 00:06:00,5.86705,5.86799,5.86696,5.86724,12000000.0
2006-05-05 00:07:00,5.86767,5.86817,5.86732,5.86789,11000000.0
2006-05-05 00:08:00,5.86737,5.86839,5.86651,5.86698,15000000.0
2006-05-05 00:09:00,5.86691,5.86808,5.86664,5.86739,12000000.0
2006-05-05 00:10:00,5.86763,5.86769,5.86602,5.86602,19000000.0
2006-05-05 00:11:00,5.86527,5.86687,5.86525,5.86665,8000000.0
2006-05-05 00:12:00,5.86704,5.86705,5.86504,5.86504,9000000.0
2006-05-05 00:13:00,5.86478,5.86734,5.86478,5.86567,13000000.0
2006-05-05 00:14:00,5.86569,5.8675,5.86546,5.86546,14000000.0
2006-05-05 00:15:00,5.86512,5.8657,5.86512,5.86534,12000000.0
2006-05-05 00:16:00,5.86516,5.86547,5.86516,5.86544,12000000.0
2006-05-05 00:17:00,5.86565,5.86689,5.86508,5.86508,10000000.0
2006-05-05 00:18:00,5.86466,5.866,5.86373,5.86373,19000000.0
2006-05-05 00:19:00,5.86479,5.86509,5.86351,5.8649,12000000.0
2006-05-05 00:20:00,5.86351,5.86505,5.86317,5.86324,11000000.0
2006-05-05 00:21:00,5.86326,5.86426,5.86275,5.86413,14000000.0
2006-05-05 00:22:00,5.86373,5.86408,5.8626,5.8634,13000000.0
2006-05-05 00:23:00,5.86337,5.86361,5.86087,5.86233,13000000.0
2006-05-05 00:24:00,5.86196,5.86333,5.86196,5.86265,9000000.0
2006-05-05 00:25:00,5.86282,5.86406,5.86223,5.86353,13000000.0
2006-05-05 00:26:00,5.86307,5.86429,5.86229,5.86291,14000000.0
2006-05-05 00:27:00,5.86347,5.86535,5.86347,5.86359,15000000.0
2006-05-05 00:28:00,5.86395,5.86448,5.86334,5.86396,7000000.0
2006-05-05 00:29:00,5.86391,5.86517,5.86289,5.86337,17000000.0
2006-05-05 00:30:00,5.86416,5.86507,5.86399,5.86499,9000000.0
2006-05-05 00:31:00,5.86543,5.86631,5.86461,5.86615,13000000.0
2006-05-05 00:32:00,5.86488,5.8666,5.86442,5.86621,8000000.0
2006-05-05 00:33:00,5.86624,5.86699,5.86486,5.86541,19000000.0
2006-05-05 00:34:00,5.86527,5.86554,5.86527,5.8654,15000000.0
2006-05-05 00:35:00,5.86547,5.86675,5.86547,5.86671,12000000.0
2006-05-05 00:36:00,5.86638,5.86638,5.86519,5.8653,15000000.0
2006-05-05 00:37:00,5.86533,5.86693,5.86533,5.86556,15000000.0
2006-05-05 00:38:00,5.86539,5.86693,5.86532,5.86608,18000000.0
2006-05-05 00:39:00,5.86618,5.86714,5.8648,5.8648,20000000.0
2006-05-05 00:40:00,5.86448,5.86462,5.86425,5.86437,10000000.0
2006-05-05 00:41:00,5.86427,5.86455,5.86418,5.86455,9000000.0
2006-05-05 00:42:00,5.86445,5.86445,5.86426,5.86444,16000000.0
2006-05-05 00:43:00,5.86429,5.86443,5.86414,5.86423,16000000.0
2006-05-05 00:44:00,5.86472,5.86693,5.86472,5.86506,10000000.0
2006-05-05 00:45:00,5.86529,5.86601,5.86505,5.86525,16000000.0
2006-05-05 00:46:00,5.8655,5.86583,5.86459,5.86459,12000000.0
2006-05-05 00:47:00,5.8644,5.86578,5.8644,5.86578,8000000.0
2006-05-05 00:48:00,5.86595,5.86627,5.86493,5.86493,16000000.0
2006-05-05 00:49:00,5.86634,5.86643,5.86595,5.86609,11000000.0
2006-05-05 00:50:00,5.86614,5.86634,5.86607,5.86607,9000000.0
2006-05-05 00:51:00,5.86596,5.86691,5.86571,5.86642,9000000.0
2006-05-05 00:52:00,5.86653,5.86663,5.86542,5.86578,18000000.0
2006-05-05 00:53:00,5.86585,5.86794,5.86585,5.86731,12000000.0
2006-05-05 00:54:00,5.86764,5.86902,5.86675,5.86711,12000000.0
2006-05-05 00:55:00,5.86869,5.86885,5.86722,5.86722,11000000.0
2006-05-05 00:56:00,5.86563,5.86682,5.86563,5.8668,14000000.0
2006-05-05 00:57:00,5.86762,5.8682,5.8657,5.86689,15000000.0
2006-05-05 00:58:00,5.86615,5.86709,5.86569,5.86615,9000000.0
2006-05-05 00:59:00,5.86611,5.86624,5.86465,5.86484,17000000.0
2006-05-05 01:00:00,5.86524,5.86617,5.86459,5.86459,12000000.0
2006-05-05 01:01:00,5.86569,5.8663,5.86416,5.86416,15000000.0
2006-05-05 01:02:00,5.8641,5.86555,5.86389,5.86515,10000000.0
2006-05-05 01:03:00,5.86587,5.86587,5.86427,5.86447,13000000.0
2006-05-05 01:04:00,5.86464,5.86529,5.86343,5.86343,13000000.0
2006-05-05 01:05:00,5.86306,5.86509,5.86306,5.86416,13000000.0
2006-05-05 01:06:00,5.86436,5.86436,5.86254,5.86254,12000000.0
2006-05-05 01:07:00,5.86235,5.86557,5.86235,5.86464,13000000.0
2006-05-05 01:08:00,5.86416,5.86474,5.86252,5.86333,15000000.0
2006-05-05 01:09:00,5.86337,5.86342,5.86204,5.86252,17000000.0
2006-05-05 01:10:00,5.86313,5.86313,5.86087,5.86126,10000000.0
2006-05-05 01:11:00,5.862,5.86241,5.86128,5.86241,11000000.0
2006-05-05 01:12:00,5.86147,5.8617,5.85951,5.85951,10000000.0
2006-05-05 01:13:00,5.85976,5.86049,5.85956,5.86008,11000000.0
2006-05-05 01:14:00,5.85908,5.86021,5.85792,5.85947,13000000.0
2006-05-05 01:15:00,5.86087,5.86119,5.85977,5.86087,9000000.0
2006-05-05 01:16:00,5.86078,5.86174,5.85961,5.86136,12000000.0
2006-05-05 01:17:00,5.8618,5.86206,5.86076,5.86086,11000000.0
2006-05-05 01:18:00,5.86083,5.86174,5.86019,5.86072,12000000.0
2006-05-05 01:19:00,5.86065,5.8617,5.85981,5.86102,19000000.0
2006-05-05 01:20:00,5.86084,5.86137,5.86022,5.86114,11000000.0
2006-05-05 01:21:00,5.85989,5.86012,5.8598,5.85998,12000000.0
2006-05-05 01:22:00,5.8599,5.86016,5.85948,5.85948,9000000.0
2006-05-05 01:23:00,5.85928,5.8612,5.85917,5.86107,13000000.0
2006-05-05 01:24:00,5.86137,5.86159,5.85923,5.85942,14000000.0
2006-05-05 01:25:00,5.85913,5.86057,5.85913,5.85956,11000000.0
2006-05-05 01:26:00,5.85902,5.86084,5.85902,5.8605,10000000.0
2006-05-05 01:27:00,5.85958,5.86103,5.85958,5.85969,17000000.0
2006-05-05 01:28:00,5.85928,5.86068,5.85885,5.85908,13000000.0
2006-05-05 01:29:00,5.85871,5.86045,5.85833,5.85833,19000000.0
2006-05-05 01:30:00,5.85848,5.86115,5.85805,5.86115,15000000.0
2006-05-05 01:31:00,5.85992,5.86022,5.85951,5.85951,15000000.0
2006-05-05 01:32:00,5.85968,5.86078,5.85968,5.85976,12000000.0
2006-05-05 01:33:00,5.85925,5.86141,5.85925,5.86111,8000000.0
2006-05-05 01:34:00,5.86196,5.86196,5.86029,5.86048,18000000.0
2006-05-05 01:35:00,5.86185,5.86286,5.86074,5.86286,12000000.0
2006-05-05 01:36:00,5.86282,5.86384,5.86197,5.86197,16000000.0
2006-05-05 01:37:00,5.86165,5.86291,5.86059,5.86059,15000000.0
2006-05-05 01:38:00,5.86081,5.86217,5.85993,5.86084,18000000.0
2006-05-05 01:39:00,5.86113,5.86246,5.86093,5.86117,10000000.0
2006-05-05 01:40:00,5.86092,5.86192,5.86049,5.86187,11000000.0
2006-05-05 01:41:00,5.86148,5.86308,5.86063,5.86271,16000000.0
2006-05-05 01:42:00,5.86308,5.86445,5.86253,5.86445,14000000.0
2006-05-05 01:43:00,5.86524,5.86524,5.8627,5.8627,16000000.0
2006-05-05 01:44:00,5.86235,5.86329,5.86201,5.86201,15000000.0
2006-05-05 01:45:00,5.86274,5.86614,5.86274,5.86354,16000000.0
2006-05-05 01:46:00,5.86271,5.86432,5.86271,5.86406,9000000.0
2006-05-05 01:47:00,5.86419,5.8646,5.86326,5.86378,17000000.0
2006-05-05 01:48:00,5.86468,5.86486,5.86312,5.86403,16000000.0
2006-05-05 01:49:00,5.86426,5.86461,5.86269,5.86374,10000000.0
2006-05-05 01:50:00,5.865,5.86505,5.86319,5.86319,11000000.0
2006-05-05 01:51:00,5.86311,5.86473,5.86311,5.86473,12000000.0
2006-05-05 01:52:00,5.86438,5.86577,5.86438,5.86535,12000000.0
2006-05-05 01:53:00,5.86543,5.86556,5.86452,5.86552,18000000.0
2006-05-05 01:54:00,5.86538,5.86573,5.86394,5.86394,14000000.0
2006-05-05 01:55:00,5.86415,5.86552,5.86415,5.8651,18000000.0
2006-05-05 01:56:00,5.86579,5.86664,5.86531,5.86664,8000000.0
2006-05-05 01:57:00,5.86534,5.86686,5.8651,5.86543,13000000.0
2006-05-05 01:58:00,5.86585,5.86678,5.86554,5.86634,11000000.0
2006-05-05 01:59:00,5.86604,5.8674,5.86577,5.86712,11000000.0
2006-05-05 02:00:00,5.86714,5.86714,5.86542,5.86583,16000000.0
2006-05-05 02:01:00,5.86591,5.86674,5.86584,5.86674,21000000.0
2006-05-05 02:02:00,5.86629,5.86813,5.86629,5.86736,10000000.0
2006-05-05 02:03:00,5.8683,5.8683,5.86665,5.86748,8000000.0
2006-05-05 02:04:00,5.86688,5.86768,5.86595,5.86768,14000000.0
2006-05-05 02:05:00,5.86621,5.86717,5.86598,5.86652,14000000.0
2006-05-05 02:06:00,5.8667,5.86735,5.86582,5.8663,15000000.0
2006-05-05 02:07:00,5.86623,5.86708,5.86566,5.86581,10000000.0
2006-05-05 02:08:00,5.86577,5.8668,5.86524,5.86524,16000000.0
2006-05-05 02:09:00,5.86499,5.86512,5.86482,5.86512,18000000.0
2006-05-05 02:10:00,5.86532,5.86826,5.86532,5.86799,16000000.0
2006-05-05 02:11:00,5.8686,5.86967,5.86753,5.86763,14000000.0
2006-05-05 02:12:00,5.86716,5.86903,5.86705,5.8671,10000000.0
2006-05-05 02:13:00,5.86681,5.86903,5.86678,5.86678,15000000.0
2006-05-05 02:14:00,5.86632,5.86778,5.86632,5.86672,19000000.0
2006-05-05 02:15:00,5.86769,5.86811,5.86688,5.86688,12000000.0
2006-05-05 02:16:00,5.86729,5.86838,5.86656,5.8668,18000000.0
2006-05-05 02:17:00,5.86643,5.86776,5.86643,5.86647,14000000.0
2006-05-05 02:18:00,5.8664,5.86772,5.86626,5.86626,12000000.0
2006-05-05 02:19:00,5.86613,5.86621,5.86519,5.86563,14000000.0
2006-05-05 02:20:00,5.86619,5.86701,5.86553,5.86642,13000000.0
2006-05-05 02:21:00,5.86752,5.86758,5.86604,5.86656,15000000.0
2006-05-05 02:22:00,5.8668,5.86916,5.8668,5.86739,13000000.0
2006-05-05 02:23:00,5.86853,5.86878,5.86712,5.86751,16000000.0
2006-05-05 02:24:00,5.8678,5.8692,5.86734,5.8677,17000000.0
2006-05-05 02:25:00,5.8674,5.86825,5.86674,5.86775,10000000.0
2006-05-05 02:26:00,5.868,5.86899,5.86646,5.86646,13000000.0
2006-05-05 02:27:00,5.86831,5.86841,5.8667,5.8667,7000000.0
2006-05-05 02:28:00,5.86623,5.86811,5.86604,5.867,9000000.0
2006-05-05 02:29:00,5.86753,5.86908,5.86733,5.86908,20000000.0
2006-05-05 02:30:00,5.86937,5.86946,5.86656,5.86801,11000000.0
2006-05-05 02:31:00,5.86822,5.86867,5.86657,5.86784,9000000.0
2006-05-05 02:32:00,5.86799,5.86852,5.86725,5.86768,13000000.0
2006-05-05 02:33:00,5.86796,5.86889,5.86681,5.86806,14000000.0
2006-05-05 02:34:00,5.86855,5.87006,5.86805,5.87006,17000000.0
2006-05-05 02:35:00,5.86896,5.87076,5.86896,5.87043,15000000.0
2006-05-05 02:36:00,5.87054,5.87095,5.86903,5.87019,14000000.0
2006-05-05 02:37:00,5.86923,5.87013,5.86892,5.86983,13000000.0
2006-05-05 02:38:00,5.87069,5.87069,5.86867,5.86882,14000000.0
2006-05-05 02:39:00,5.86833,5.86991,5.86833,5.86956,15000000.0
2006-05-05 02:40:00,5.86926,5.86936,5.86809,5.86894,12000000.0
2006-05-05 02:41:00,5.86908,5.87079,5.86908,5.87031,13000000.0
2006-05-05 02:42:00,5.86903,5.87046,5.86889,5.86891,16000000.0
2006-05-05 02:43:00,5.86993,5.87126,5.86907,5.86931,18000000.0
2006-05-05 02:44:00,5.87075,5.87089,5.86931,5.87022,10000000.0
2006-05-05 02:45:00,5.87066,5.87066,5.86937,5.86944,14000000.0
2006-05-05 02:46:00,5.87049,5.8706,5.86912,5.86912,18000000.0
2006-05-05 02:47:00,5.86965,5.87175,5.86954,5.86954,17000000.0
2006-05-05 02:48:00,5.86987,5.87095,5.86949,5.8703,7000000.0
2006-05-05 02:49:00,5.86917,5.86996,5.86888,5.86888,13000000.0
2006-05-05 02:50:00,5.86893,5.87061,5.86893,5.86996,14000000.0
2006-05-05 02:51:00,5.86985,5.87,5.86901,5.86901,15000000.0
2006-05-05 02:52:00,5.86834,5.87085,5.86807,5.86908,15000000.0
2006-05-05 02:53:00,5.87071,5.87114,5.86877,5.86965,9000000.0
2006-05-05 02:54:00,5.87004,5.87044,5.86857,5.86972,13000000.0
2006-05-05 02:55:00,5.86974,5.87015,5.86924,5.87003,11000000.0
2006-05-05 02:56:00,5.87084,5.87099,5.8692,5.87077,18000000.0
2006-05-05 02:57:00,5.8704,5.8704,5.86854,5.86974,13000000.0
2006-05-05 02:58:00,5.86869,5.86889,5.86811,5.86836,9000000.0
2006-05-05 02:59:00,5.87018,5.87043,5.86866,5.86965,14000000.0
2006-05-05 03:00:00,5.86896,5.87062,5.86865,5.87062,11000000.0
2006-05-05 03:01:00,5.8697,5.86988,5.86829,5.86829,11000000.0
2006-05-05 03:02:00,5.86862,5.86939,5.86862,5.86933,11000000.0
2006-05-05 03:03:00,5.86884,5.86929,5.86748,5.86882,23000000.0
2006-05-05 03:04:00,5.86841,5.86969,5.86805,5.8684,11000000.0
2006-05-05 03:05:00,5.86798,5.86966,5.8673,5.86911,17000000.0
2006-05-05 03:06:00,5.86945,5.8698,5.86853,5.86853,9000000.0
2006-05-05 03:07:00,5.86811,5.86931,5.86811,5.86817,15000000.0
2006-05-05 03:08:00,5.86848,5.87006,5.86834,5.8694,12000000.0
2006-05-05 03:09:00,5.86937,5.87031,5.86864,5.86937,15000000.0
2006-05-05 03:10:00,5.86954,5.8704,5.86849,5.86849,19000000.0
2006-05-05 03:11:00,5.86812,5.86828,5.86798,5.86803,15000000.0
2006-05-05 03:12:00,5.86797,5.8682,5.86796,5.86817,18000000.0
2006-05-05 03:13:00,5.86818,5.86997,5.86818,5.86961,18000000.0
2006-05-05 03:14:00,5.8692,5.87028,5.86894,5.86943,10000000.0
2006-05-05 03:15:00,5.86894,5.86909,5.86894,5.86895,7000000.0
2006-05-05 03:16:00,5.86902,5.86906,5.86878,5.86905,8000000.0
2006-05-05 03:17:00,5.86852,5.86946,5.86791,5.86791,10000000.0
2006-05-05 03:18:00,5.86741,5.86783,5.86711,5.86711,15000000.0
2006-05-05 03:19:00,5.86685,5.86716,5.86685,5.86704,10000000.0
2006-05-05 03:20:00,5.86742,5.86924,5.86721,5.86924,16000000.0
2006-05-05 03:21:00,5.86841,5.8699,5.86841,5.86909,11000000.0
2006-05-05 03:22:00,5.86878,5.86979,5.86807,5.86807,10000000.0
2006-05-05 03:23:00,5.86815,5.86992,5.86815,5.86933,12000000.0
2006-05-05 03:24:00,5.86972,5.87012,5.86775,5.86775,13000000.0
2006-05-05 03:25:00,5.86763,5.86763,5.86728,5.86746,11000000.0
2006-05-05 03:26:00,5.86828,5.86962,5.86802,5.86822,13000000.0
2006-05-05 03:27:00,5.86873,5.86939,5.86778,5.86814,14000000.0
2006-05-05 03:28:00,5.86822,5.86891,5.86728,5.86756,18000000.0
2006-05-05 03:29:00,5.8676,5.86805,5.86702,5.86702,15000000.0
2006-05-05 03:30:00,5.86924,5.86964,5.86817,5.86829,10000000.0
2006-05-05 03:31:00,5.86868,5.86944,5.86753,5.86839,13000000.0
2006-05-05 03:32:00,5.86863,5.8698,5.86826,5.86826,16000000.0
2006-05-05 03:33:00,5.86826,5.87122,5.86826,5.87106,13000000.0
2006-05-05 03:34:00,5.86987,5.87161,5.86972,5.87086,16000000.0
2006-05-05 03:35:00,5.87113,5.87113,5.86867,5.86887,10000000.0
2006-05-05 03:36:00,5.86816,5.86888,5.86742,5.86879,11000000.0
2006-05-05 03:37:00,5.86858,5.86916,5.86788,5.86916,13000000.0
2006-05-05 03:38:00,5.86892,5.86938,5.86777,5.86859,13000000.0
2006-05-05 03:39:00,5.86825,5.86887,5.86736,5.86736,13000000.0
2006-05-05 03:40:00,5.86727,5.86935,5.86727,5.86841,12000000.0
2006-05-05 03:41:00,5.86935,5.87029,5.86858,5.87029,16000000.0
2006-05-05 03:42:00,5.86996,5.87071,5.86884,5.86884,21000000.0
2006-05-05 03:43:00,5.86968,5.87103,5.86968,5.87098,18000000.0
2006-05-05 03:44:00,5.87056,5.87056,5.86934,5.86982,15000000.0
2006-05-05 03:45:00,5.86928,5.87086,5.86928,5.86971,9000000.0
2006-05-05 03:46:00,5.87096,5.87131,5.86988,5.87123,8000000.0
2006-05-05 03:47:00,5.87014,5.87125,5.86965,5.87103,11000000.0
2006-05-05 03:48:00,5.87088,5.87088,5.86995,5.87044,9000000.0
2006-05-05 03:49:00,5.87104,5.87118,5.87091,5.871,16000000.0
2006-05-05 03:50:00,5.8711,5.87215,5.8711,5.87119,19000000.0
2006-05-05 03:51:00,5.87076,5.87089,5.86924,5.86939,9000000.0
2006-05-05 03:52:00,5.86996,5.87123,5.8697,5.87123,19000000.0
2006-05-05 03:53:00,5.87115,5.87122,5.87002,5.87122,10000000.0
2006-05-05 03:54:00,5.87099,5.87121,5.86941,5.86956,17000000.0
2006-05-05 03:55:00,5.8692,5.86987,5.86857,5.86987,16000000.0
2006-05-05 03:56:00,5.8696,5.87049,5.86949,5.86955,7000000.0
2006-05-05 03:57:00,5.86985,5.87059,5.86964,5.87059,11000000.0
2006-05-05 03:58:00,5.87083,5.87084,5.86945,5.86993,12000000.0
2006-05-05 03:59:00,5.87036,5.87069,5.86898,5.86973,17000000.0
2006-05-05 04:00:00,5.86973,5.87233,5.86973,5.87206,12000000.0
2006-05-05 04:01:00,5.87156,5.87158,5.87029,5.87154,16000000.0
2006-05-05 04:02:00,5.87103,5.87199,5.86982,5.86982,14000000.0
2006-05-05 04:03:00,5.86971,5.86996,5.86966,5.86984,12000000.0
2006-05-05 04:04:00,5.86998,5.87193,5.86953,5.87193,16000000.0
2006-05-05 04:05:00,5.8711,5.87188,5.87011,5.87188,13000000.0
2006-05-05 04:06:00,5.87096,5.87198,5.86968,5.87022,16000000.0
2006-05-05 04:07:00,5.87094,5.87149,5.86977,5.87072,13000000.0
2006-05-05 04:08:00,5.87037,5.87184,5.87019,5.87117,14000000.0
2006-05-05 04:09:00,5.87109,5.87151,5.87049,5.87101,10000000.0
2006-05-05 04:10:00,5.87054,5.8715,5.87015,5.87015,12000000.0
2006-05-05 04:11:00,5.87002,5.8716,5.87002,5.8707,14000000.0
2006-05-05 04:12:00,5.87062,5.87158,5.87009,5.87122,19000000.0
2006-05-05 04:13:00,5.87196,5.87196,5.87048,5.87158,20000000.0
2006-05-05 04:14:00,5.87074,5.87134,5.86967,5.87094,12000000.0
2006-05-05 04:15:00,5.87073,5.87141,5.87019,5.87096,8000000.0
2006-05-05 04:16:00,5.87081,5.87086,5.86976,5.86976,13000000.0
2006-05-05 04:17:00,5.86964,5.86979,5.86956,5.86976,15000000.0
2006-05-05 04:18:00,5.86961,5.86974,5.86949,5.86974,9000000.0
2006-05-05 04:19:00,5.8698,5.87114,5.8692,5.86926,12000000.0
2006-05-05 04:20:00,5.86911,5.8704,5.86911,5.86992,9000000.0
2006-05-05 04:21:00,5.87006,5.87096,5.86959,5.87008,17000000.0
2006-05-05 04:22:00,5.87025,5.87041,5.86918,5.8692,14000000.0
2006-05-05 04:23:00,5.86944,5.86956,5.86933,5.86935,10000000.0
2006-05-05 04:24:00,5.86953,5.8706,5.86913,5.86913,12000000.0
2006-05-05 04:25:00,5.86932,5.87067,5.86932,5.87018,10000000.0
2006-05-05 04:26:00,5.87012,5.87027,5.86947,5.86947,7000000.0
2006-05-05 04:27:00,5.86873,5.86899,5.86871,5.86881,15000000.0
2006-05-05 04:28:00,5.87011,5.87021,5.86885,5.86913,7000000.0
2006-05-05 04:29:00,5.86783,5.8697,5.86783,5.86867,14000000.0
2006-05-05 04:30:00,5.86773,5.86889,5.86756,5.86841,11000000.0
2006-05-05 04:31:00,5.86929,5.87006,5.86809,5.8681,15000000.0
2006-05-05 04:32:00,5.86783,5.86979,5.86767,5.86979,17000000.0
2006-05-05 04:33:00,5.86969,5.86969,5.86714,5.86743,14000000.0
2006-05-05 04:34:00,5.86729,5.86898,5.86729,5.86826,9000000.0
2006-05-05 04:35:00,5.86834,5.86904,5.86744,5.86776,12000000.0
2006-05-05 04:36:00,5.86751,5.86752,5.86671,5.86704,12000000.0
2006-05-05 04:37:00,5.86701,5.86856,5.86677,5.8669,12000000.0
2006-05-05 04:38:00,5.86694,5.86822,5.86694,5.86796,11000000.0
2006-05-05 04:39:00,5.86819,5.86896,5.86714,5.86742,17000000.0
2006-05-05 04:40:00,5.86906,5.86909,5.86737,5.86794,9000000.0
2006-05-05 04:41:00,5.86893,5.86893,5.86757,5.86771,10000000.0
2006-05-05 04:42:00,5.86664,5.86837,5.86664,5.86673,8000000.0
2006-05-05 04:43:00,5.8663,5.86836,5.8663,5.86777,18000000.0
2006-05-05 04:44:00,5.8675,5.86922,5.867,5.86922,9000000.0
2006-05-05 04:45:00,5.86911,5.86911,5.86676,5.86676,9000000.0
2006-05-05 04:46:00,5.86672,5.86837,5.86655,5.86837,16000000.0
2006-05-05 04:47:00,5.86752,5.86787,5.86712,5.86787,12000000.0
2006-05-05 04:48:00,5.86788,5.86889,5.86742,5.86889,10000000.0
2006-05-05 04:49:00,5.86754,5.86844,5.8663,5.86767,16000000.0
2006-05-05 04:50:00,5.86837,5.86856,5.86667,5.86667,16000000.0
2006-05-05 04:51:00,5.86776,5.86781,5.86645,5.86735,20000000.0
2006-05-05 04:52:00,5.86701,5.86834,5.86587,5.8677,13000000.0
2006-05-05 04:53:00,5.86806,5.86858,5.86641,5.86702,11000000.0
2006-05-05 04:54:00,5.86792,5.86813,5.8669,5.86778,11000000.0
2006-05-05 04:55:00,5.86748,5.8684,5.86666,5.86811,12000000.0
2006-05-05 04:56:00,5.86785,5.86811,5.86687,5.86811,16000000.0
2006-05-05 04:57:00,5.86905,5.86905,5.86699,5.86699,7000000.0
2006-05-05 04:58:00,5.86818,5.86861,5.8671,5.86727,13000000.0
2006-05-05 04:59:00,5.86718,5.86883,5.86717,5.86867,17000000.0
2006-05-05 05:00:00,5.86863,5.86863,5.8676,5.86832,10000000.0
2006-05-05 05:01:00,5.86874,5.86947,5.86757,5.86928,13000000.0
2006-05-05 05:02:00,5.86885,5.8692,5.86724,5.86724,18000000.0
2006-05-05 05:03:00,5.86761,5.8677,5.86745,5.86745,9000000.0
2006-05-05 05:04:00,5.86753,5.86889,5.86753,5.86866,12000000.0
2006-05-05 05:05:00,5.8684,5.8684,5.86749,5.86749,10000000.0
2006-05-05 05:06:00,5.86817,5.86993,5.86817,5.86955,20000000.0
2006-05-05 05:07:00,5.87019,5.87041,5.86813,5.86868,10000000.0
2006-05-05 05:08:00,5.86915,5.87009,5.86828,5.86958,17000000.0
2006-05-05 05:09:00,5.86999,5.8707,5.86924,5.86924,15000000.0
2006-05-05 05:10:00,5.86959,5.87021,5.86896,5.87016,10000000.0
2006-05-05 05:11:00,5.87,5.87061,5.86889,5.86941,16000000.0
2006-05-05 05:12:00,5.87087,5.87087,5.86905,5.86905,7000000.0
2006-05-05 05:13:00,5.86918,5.86971,5.86869,5.86943,12000000.0
2006-05-05 05:14:00,5.87008,5.87121,5.86899,5.87002,14000000.0
2006-05-05 05:15:00,5.86872,5.86949,5.86841,5.86881,16000000.0
2006-05-05 05:16:00,5.869,5.87086,5.869,5.87003,15000000.0
2006-05-05 05:17:00,5.86965,5.87093,5.86902,5.86902,10000000.0
2006-05-05 05:18:00,5.86989,5.87104,5.86975,5.87092,13000000.0
2006-05-05 05:19:00,5.86927,5.87026,5.86906,5.86996,13000000.0
2006-05-05 05:20:00,5.87066,5.87066,5.86886,5.8691,20000000.0
2006-05-05 05:21:00,5.86897,5.86902,5.86878,5.8689,9000000.0
2006-05-05 05:22:00,5.86881,5.87008,5.86804,5.86804,17000000.0
2006-05-05 05:23:00,5.86795,5.86916,5.86795,5.86871,14000000.0
2006-05-05 05:24:00,5.86891,5.87086,5.86885,5.87009,19000000.0
2006-05-05 05:25:00,5.86978,5.86979,5.86842,5.86842,13000000.0
2006-05-05 05:26:00,5.86868,5.87065,5.86836,5.86839,13000000.0
2006-05-05 05:27:00,5.86836,5.86953,5.86836,5.86948,13000000.0
2006-05-05 05:28:00,5.87005,5.87012,5.86986,5.86992,10000000.0
2006-05-05 05:29:00,5.87021,5.87115,5.87021,5.87026,17000000.0
2006-05-05 05:30:00,5.87031,5.87031,5.86886,5.86886,21000000.0
2006-05-05 05:31:00,5.86891,5.87006,5.86875,5.86916,13000000.0
2006-05-05 05:32:00,5.86912,5.87027,5.86856,5.87027,16000000.0
2006-05-05 05:33:00,5.86968,5.87013,5.86794,5.86794,13000000.0
2006-05-05 05:34:00,5.86939,5.8697,5.8685,5.86909,13000000.0
2006-05-05 05:35:00,5.869,5.86973,5.86845,5.86973,14000000.0
2006-05-05 05:36:00,5.86942,5.86994,5.86856,5.86956,18000000.0
2006-05-05 05:37:00,5.86929,5.86929,5.86764,5.86831,12000000.0
2006-05-05 05:38:00,5.86877,5.86981,5.86819,5.86846,13000000.0
2006-05-05 05:39:00,5.86846,5.86993,5.86821,5.86993,21000000.0
2006-05-05 05:40:00,5.86953,5.86958,5.868,5.86807,14000000.0
2006-05-05 05:41:00,5.8687,5.86922,5.86754,5.86887,13000000.0
2006-05-05 05:42:00,5.86868,5.86868,5.86815,5.86815,8000000.0
2006-05-05 05:43:00,5.86806,5.86821,5.8679,5.86821,13000000.0
2006-05-05 05:44:00,5.8678,5.86854,5.86687,5.86815,13000000.0
2006-05-05 05:45:00,5.86792,5.86829,5.86686,5.86786,24000000.0
2006-05-05 05:46:00,5.86907,5.86907,5.86758,5.86776,14000000.0
2006-05-05 05:47:00,5.86819,5.86924,5.86771,5.86917,11000000.0
2006-05-05 05:48:00,5.86766,5.86808,5.86663,5.86713,18000000.0
2006-05-05 05:49:00,5.86668,5.86724,5.86668,5.86677,10000000.0
2006-05-05 05:50:00,5.8671,5.86826,5.8671,5.8679,10000000.0
2006-05-05 05:51:00,5.86819,5.86873,5.86814,5.86814,11000000.0
2006-05-05 05:52:00,5.86738,5.86917,5.86714,5.86714,19000000.0
2006-05-05 05:53:00,5.86671,5.86784,5.86671,5.86784,15000000.0
2006-05-05 05:54:00,5.8679,5.86799,5.86775,5.86775,7000000.0
2006-05-05 05:55:00,5.86779,5.86797,5.86767,5.86767,12000000.0
2006-05-05 05:56:00,5.86787,5.86912,5.86787,5.86821,16000000.0
2006-05-05 05:57:00,5.86778,5.8679,5.86768,5.86773,11000000.0
2006-05-05 05:58:00,5.86789,5.86917,5.86789,5.86868,22000000.0
2006-05-05 05:59:00,5.86796,5.86865,5.86707,5.86707,9000000.0
2006-05-05 06:00:00,5.8672,5.86904,5.8672,5.86804,17000000.0
2006-05-05 06:01:00,5.86924,5.86954,5.86781,5.86869,18000000.0
2006-05-05 06:02:00,5.86905,5.86905,5.86645,5.86674,18000000.0
2006-05-05 06:03:00,5.86686,5.86707,5.86653,5.86684,16000000.0
2006-05-05 06:04:00,5.86682,5.86862,5.86644,5.86862,8000000.0
2006-05-05 06:05:00,5.86712,5.86781,5.86696,5.86699,10000000.0
2006-05-05 06:06:00,5.86635,5.86663,5.8663,5.86659,27000000.0
2006-05-05 06:07:00,5.86659,5.86661,5.86637,5.86659,17000000.0
2006-05-05 06:08:00,5.86698,5.86856,5.86698,5.86856,14000000.0
2006-05-05 06:09:00,5.86885,5.86905,5.86735,5.86818,13000000.0
2006-05-05 06:10:00,5.86861,5.86905,5.86762,5.86809,14000000.0
2006-05-05 06:11:00,5.86785,5.86891,5.86707,5.86707,16000000.0
2006-05-05 06:12:00,5.86776,5.86859,5.86746,5.86749,17000000.0
2006-05-05 06:13:00,5.8678,5.8678,5.8664,5.86678,14000000.0
2006-05-05 06:14:00,5.86627,5.8665,5.86625,5.8665,12000000.0
2006-05-05 06:15:00,5.86691,5.86918,5.86691,5.86736,13000000.0
2006-05-05 06:16:00,5.86641,5.8677,5.86641,5.86676,14000000.0
2006-05-05 06:17:00,5.86643,5.86823,5.86643,5.86765,11000000.0
2006-05-05 06:18:00,5.86814,5.86835,5.86629,5.86629,12000000.0
2006-05-05 06:19:00,5.86759,5.86759,5.86636,5.86679,19000000.0
2006-05-05 06:20:00,5.86638,5.86662,5.86638,5.86662,11000000.0
2006-05-05 06:21:00,5.86647,5.86669,5.86646,5.8666,9000000.0
2006-05-05 06:22:00,5.86655,5.86761,5.86589,5.86649,22000000.0
2006-05-05 06:23:00,5.86647,5.8678,5.86499,5.86524,18000000.0
2006-05-05 06:24:00,5.86528,5.86644,5.86519,5.86644,8000000.0
2006-05-05 06:25:00,5.8667,5.86686,5.86663,5.86682,9000000.0
2006-05-05 06:26:00,5.86684,5.86689,5.86661,5.8667,13000000.0
2006-05-05 06:27:00,5.86695,5.86812,5.86563,5.86646,15000000.0
2006-05-05 06:28:00,5.86779,5.8684,5.86648,5.86763,18000000.0
2006-05-05 06:29:00,5.86726,5.86775,5.8656,5.8656,16000000.0
2006-05-05 06:30:00,5.8662,5.86747,5.86591,5.86604,10000000.0
2006-05-05 06:31:00,5.86732,5.86744,5.86631,5.86705,13000000.0
2006-05-05 06:32:00,5.86713,5.86773,5.86646,5.86646,10000000.0
2006-05-05 06:33:00,5.86615,5.86615,5.86568,5.86582,10000000.0
2006-05-05 06:34:00,5.86601,5.86743,5.86601,5.86641,15000000.0
2006-05-05 06:35:00,5.86662,5.8678,5.8666,5.86663,13000000.0
2006-05-05 06:36:00,5.86634,5.86763,5.86515,5.86757,23000000.0
2006-05-05 06:37:00,5.86635,5.86683,5.86496,5.86583,11000000.0
2006-05-05 06:38:00,5.8665,5.86671,5.86472,5.86576,17000000.0
2006-05-05 06:39:00,5.86589,5.86589,5.86526,5.86532,8000000.0
2006-05-05 06:40:00,5.86555,5.86626,5.86433,5.8644,15000000.0
2006-05-05 06:41:00,5.86559,5.86587,5.86453,5.86559,15000000.0
2006-05-05 06:42:00,5.86548,5.866,5.86362,5.86367,16000000.0
2006-05-05 06:43:00,5.86451,5.86535,5.8633,5.8633,12000000.0
2006-05-05 06:44:00,5.86367,5.8652,5.8624,5.86445,13000000.0
2006-05-05 06:45:00,5.86369,5.8654,5.86369,5.86508,14000000.0
2006-05-05 06:46:00,5.86583,5.86583,5.86412,5.86417,12000000.0
2006-05-05 06:47:00,5.8644,5.86624,5.8644,5.86528,11000000.0
2006-05-05 06:48:00,5.86476,5.86482,5.86458,5.86477,15000000.0
2006-05-05 06:49:00,5.86483,5.86561,5.86483,5.86549,17000000.0
2006-05-05 06:50:00,5.86741,5.86745,5.86524,5.86661,13000000.0
2006-05-05 06:51:00,5.86626,5.86665,5.86521,5.86548,8000000.0
2006-05-05 06:52:00,5.8656,5.86596,5.86412,5.86572,14000000.0
2006-05-05 06:53:00,5.86584,5.86636,5.86499,5.86636,13000000.0
2006-05-05 06:54:00,5.86553,5.86609,5.86493,5.866,8000000.0
2006-05-05 06:55:00,5.86551,5.8664,5.86514,5.86585,10000000.0
2006-05-05 06:56:00,5.86594,5.8664,5.86479,5.86495,11000000.0
2006-05-05 06:57:00,5.86481,5.86568,5.86453,5.8646,17000000.0
2006-05-05 06:58:00,5.86487,5.86648,5.86469,5.865,12000000.0
2006-05-05 06:59:00,5.86423,5.86571,5.86406,5.86571,14000000.0
2006-05-05 07:00:00,5.86393,5.86519,5.86372,5.86519,11000000.0
2006-05-05 07:01:00,5.86569,5.86569,5.86398,5.86439,10000000.0
2006-05-05 07:02:00,5.86429,5.86516,5.86356,5.86416,14000000.0
2006-05-05 07:03:00,5.86355,5.86512,5.86342,5.86459,7000000.0
2006-05-05 07:04:00,5.86437,5.86486,5.86338,5.86338,16000000.0
2006-05-05 07:05:00,5.86454,5.86497,5.86365,5.86488,15000000.0
2006-05-05 07:06:00,5.86469,5.8656,5.86462,5.86524,16000000.0
2006-05-05 07:07:00,5.86474,5.8658,5.8638,5.86494,12000000.0
2006-05-05 07:08:00,5.86534,5.86547,5.86393,5.86494,8000000.0
2006-05-05 07:09:00,5.86457,5.86463,5.86312,5.86353,8000000.0
2006-05-05 07:10:00,5.86528,5.86528,5.86393,5.86406,16000000.0
2006-05-05 07:11:00,5.86431,5.86605,5.86431,5.86443,17000000.0
2006-05-05 07:12:00,5.86521,5.86566,5.8643,5.8643,20000000.0
2006-05-05 07:13:00,5.86409,5.86522,5.86372,5.86522,18000000.0
2006-05-05 07:14:00,5.866,5.86601,5.86424,5.86432,11000000.0
2006-05-05 07:15:00,5.86392,5.86429,5.86284,5.86406,18000000.0
2006-05-05 07:16:00,5.86306,5.86503,5.8627,5.86299,18000000.0
2006-05-05 07:17:00,5.86327,5.86403,5.86245,5.86245,12000000.0
2006-05-05 07:18:00,5.86364,5.86409,5.86218,5.86266,18000000.0
2006-05-05 07:19:00,5.86413,5.86489,5.86279,5.86312,14000000.0
2006-05-05 07:20:00,5.86305,5.86413,5.8625,5.86297,18000000.0
2006-05-05 07:21:00,5.8628,5.86397,5.86271,5.86335,13000000.0
2006-05-05 07:22:00,5.86371,5.86415,5.86272,5.86272,14000000.0
2006-05-05 07:23:00,5.8634,5.8644,5.86309,5.86309,15000000.0
2006-05-05 07:24:00,5.86345,5.8645,5.86335,5.86335,16000000.0
2006-05-05 07:25:00,5.86307,5.86389,5.86194,5.86282,15000000.0
2006-05-05 07:26:00,5.86451,5.86566,5.86373,5.86373,13000000.0
2006-05-05 07:27:00,5.86444,5.86599,5.86444,5.86599,12000000.0
2006-05-05 07:28:00,5.86492,5.86536,5.86394,5.86471,22000000.0
2006-05-05 07:29:00,5.86433,5.86449,5.8636,5.86444,16000000.0
2006-05-05 07:30:00,5.86495,5.86589,5.86447,5.86548,14000000.0
2006-05-05 07:31:00,5.86415,5.86613,5.86413,5.86461,13000000.0
2006-05-05 07:32:00,5.86474,5.86548,5.86413,5.86539,9000000.0
2006-05-05 07:33:00,5.86451,5.86489,5.86329,5.86329,7000000.0
2006-05-05 07:34:00,5.86375,5.86604,5.86375,5.86486,18000000.0
2006-05-05 07:35:00,5.86467,5.86544,5.86405,5.86544,9000000.0
2006-05-05 07:36:00,5.86478,5.86614,5.86449,5.86532,13000000.0
2006-05-05 07:37:00,5.86583,5.8671,5.86419,5.8671,11000000.0
2006-05-05 07:38:00,5.86754,5.86816,5.86528,5.86752,11000000.0
2006-05-05 07:39:00,5.86583,5.86729,5.86561,5.86623,19000000.0
2006-05-05 07:40:00,5.86619,5.86768,5.86603,5.86768,11000000.0
2006-05-05 07:41:00,5.86783,5.86807,5.86783,5.86786,7000000.0
2006-05-05 07:42:00,5.86751,5.8679,5.86683,5.86788,13000000.0
2006-05-05 07:43:00,5.86789,5.86789,5.8663,5.86762,14000000.0
2006-05-05 07:44:00,5.8669,5.86829,5.86661,5.86829,10000000.0
2006-05-05 07:45:00,5.8683,5.8683,5.86606,5.86692,8000000.0
2006-05-05 07:46:00,5.86646,5.86821,5.86631,5.86631,13000000.0
2006-05-05 07:47:00,5.8669,5.8688,5.8669,5.86842,15000000.0
2006-05-05 07:48:00,5.86796,5.86846,5.86614,5.86614,13000000.0
2006-05-05 07:49:00,5.86663,5.86739,5.86663,5.86673,10000000.0
2006-05-05 07:50:00,5.86719,5.86763,5.86565,5.86665,17000000.0
2006-05-05 07:51:00,5.86756,5.86756,5.86423,5.86754,16000000.0
2006-05-05 07:52:00,5.86724,5.86727,5.86587,5.86727,13000000.0
2006-05-05 07:53:00,5.86522,5.86755,5.86402,5.86755,10000000.0
2006-05-05 07:54:00,5.86618,5.86783,5.86605,5.86757,11000000.0
2006-05-05 07:55:00,5.86789,5.86903,5.86739,5.86885,12000000.0
2006-05-05 07:56:00,5.86859,5.86997,5.86694,5.86972,13000000.0
2006-05-05 07:57:00,5.86931,5.86989,5.86857,5.86989,8000000.0
2006-05-05 07:58:00,5.86988,5.87031,5.86843,5.86982,14000000.0
2006-05-05 07:59:00,5.86973,5.86973,5.86768,5.86812,15000000.0
2006-05-05 08:00:00,5.86801,5.86848,5.86683,5.86848,10000000.0
2006-05-05 08:01:00,5.86863,5.86899,5.86721,5.86721,13000000.0
2006-05-05 08:02:00,5.86699,5.86857,5.86699,5.86781,14000000.0
2006-05-05 08:03:00,5.86755,5.86833,5.86678,5.86809,12000000.0
2006-05-05 08:04:00,5.86857,5.86857,5.86586,5.86778,16000000.0
2006-05-05 08:05:00,5.86793,5.86859,5.86597,5.86638,14000000.0
2006-05-05 08:06:00,5.86754,5.86814,5.86673,5.8669,19000000.0
2006-05-05 08:07:00,5.86682,5.86935,5.86682,5.86935,19000000.0
2006-05-05 08:08:00,5.86905,5.86905,5.86827,5.86829,11000000.0
2006-05-05 08:09:00,5.86689,5.86912,5.86689,5.86783,10000000.0
2006-05-05 08:10:00,5.86759,5.8691,5.86735,5.86849,16000000.0
2006-05-05 08:11:00,5.86781,5.86937,5.86762,5.86917,9000000.0
2006-05-05 08:12:00,5.86849,5.86939,5.8677,5.86939,10000000.0
2006-05-05 08:13:00,5.86849,5.86956,5.86795,5.86956,11000000.0
2006-05-05 08:14:00,5.86918,5.86969,5.86745,5.86969,12000000.0
2006-05-05 08:15:00,5.86934,5.86934,5.86793,5.86881,15000000.0
2006-05-05 08:16:00,5.86872,5.86929,5.8674,5.86832,14000000.0
2006-05-05 08:17:00,5.86777,5.86937,5.86751,5.86937,10000000.0
2006-05-05 08:18:00,5.86918,5.86918,5.86704,5.8677,9000000.0
2006-05-05 08:19:00,5.86796,5.86967,5.86762,5.86967,11000000.0
2006-05-05 08:20:00,5.86966,5.86966,5.8676,5.86889,11000000.0
2006-05-05 08:21:00,5.86947,5.86996,5.86939,5.86996,20000000.0
2006-05-05 08:22:00,5.86913,5.86941,5.86816,5.86853,8000000.0
2006-05-05 08:23:00,5.86863,5.86975,5.86828,5.86828,12000000.0
2006-05-05 08:24:00,5.86819,5.87145,5.86819,5.87112,13000000.0
2006-05-05 08:25:00,5.87021,5.87164,5.86936,5.86936,12000000.0
2006-05-05 08:26:00,5.86888,5.8709,5.86888,5.87066,13000000.0
2006-05-05 08:27:00,5.87013,5.87141,5.86986,5.8709,11000000.0
2006-05-05 08:28:00,5.8713,5.87208,5.87078,5.87078,8000000.0
2006-05-05 08:29:00,5.8703,5.87119,5.86944,5.87086,12000000.0
2006-05-05 08:30:00,5.87063,5.87102,5.86929,5.87046,11000000.0
2006-05-05 08:31:00,5.87,5.87164,5.86979,5.87164,10000000.0
2006-05-05 08:32:00,5.8719,5.87267,5.87081,5.87129,13000000.0
2006-05-05 08:33:00,5.87153,5.87235,5.87038,5.8714,11000000.0
2006-05-05 08:34:00,5.8715,5.87307,5.87112,5.87245,17000000.0
2006-05-05 08:35:00,5.87367,5.87407,5.87192,5.87344,11000000.0
2006-05-05 08:36:00,5.87255,5.87342,5.87167,5.87342,10000000.0
2006-05-05 08:37:00,5.8737,5.87399,5.87245,5.87252,9000000.0
2006-05-05 08:38:00,5.87336,5.87344,5.87207,5.8721,18000000.0
2006-05-05 08:39:00,5.87187,5.87384,5.87187,5.8731,8000000.0
2006-05-05 08:40:00,5.8731,5.87365,5.87262,5.87343,7000000.0
2006-05-05 08:41:00,5.87347,5.87349,5.87235,5.87244,16000000.0
2006-05-05 08:42:00,5.87241,5.87433,5.87201,5.87252,14000000.0
2006-05-05 08:43:00,5.87366,5.87366,5.8717,5.8717,12000000.0
2006-05-05 08:44:00,5.87253,5.87308,5.87197,5.87211,9000000.0
2006-05-05 08:45:00,5.87244,5.87346,5.8717,5.87305,18000000.0
2006-05-05 08:46:00,5.87355,5.87387,5.87177,5.87225,14000000.0
2006-05-05 08:47:00,5.87296,5.87296,5.87059,5.87123,18000000.0
2006-05-05 08:48:00,5.87165,5.87285,5.87122,5.87245,12000000.0
2006-05-05 08:49:00,5.87185,5.87198,5.87047,5.87198,14000000.0
2006-05-05 08:50:00,5.87191,5.87191,5.86991,5.87119,16000000.0
2006-05-05 08:51:00,5.87129,5.87129,5.86906,5.87081,21000000.0
2006-05-05 08:52:00,5.87092,5.87092,5.86821,5.8697,20000000.0
2006-05-05 08:53:00,5.86969,5.8702,5.86898,5.86968,7000000.0
2006-05-05 08:54:00,5.87042,5.87095,5.86955,5.87037,17000000.0
2006-05-05 08:55:00,5.86908,5.87277,5.86908,5.87194,12000000.0
2006-05-05 08:56:00,5.87114,5.87332,5.87114,5.87306,17000000.0
2006-05-05 08:57:00,5.87385,5.87453,5.87224,5.87315,16000000.0
2006-05-05 08:58:00,5.87227,5.87227,5.8713,5.8713,12000000.0
2006-05-05 08:59:00,5.87141,5.87375,5.87141,5.87301,13000000.0
2006-05-05 09:00:00,5.87269,5.87416,5.87192,5.87416,17000000.0
2006-05-05 09:01:00,5.87392,5.87475,5.87259,5.87416,13000000.0
2006-05-05 09:02:00,5.87422,5.87423,5.87306,5.87307,8000000.0
2006-05-05 09:03:00,5.87338,5.8768,5.87338,5.87673,16000000.0
2006-05-05 09:04:00,5.87732,5.87732,5.87548,5.87548,8000000.0
2006-05-05 09:05:00,5.87671,5.87781,5.87519,5.87781,11000000.0
2006-05-05 09:06:00,5.87679,5.87734,5.87574,5.87596,10000000.0
2006-05-05 09:07:00,5.87706,5.87706,5.87471,5.87543,10000000.0
2006-05-05 09:08:00,5.87497,5.87703,5.87497,5.87687,19000000.0
2006-05-05 09:09:00,5.87522,5.87676,5.87508,5.87508,16000000.0
2006-05-05 09:10:00,5.87616,5.87637,5.87518,5.87518,8000000.0
2006-05-05 09:11:00,5.87627,5.87657,5.87493,5.87649,11000000.0
2006-05-05 09:12:00,5.87619,5.87619,5.87323,5.87432,16000000.0
2006-05-05 09:13:00,5.8751,5.87575,5.87439,5.87478,15000000.0
2006-05-05 09:14:00,5.87389,5.87543,5.87389,5.87524,17000000.0
2006-05-05 09:15:00,5.87586,5.87586,5.8735,5.87368,12000000.0
2006-05-05 09:16:00,5.87353,5.87476,5.87334,5.87405,14000000.0
2006-05-05 09:17:00,5.87544,5.87544,5.87288,5.87458,14000000.0
2006-05-05 09:18:00,5.87367,5.87553,5.87367,5.87458,18000000.0
2006-05-05 09:19:00,5.87407,5.87505,5.87281,5.87446,14000000.0
2006-05-05 09:20:00,5.87457,5.87457,5.87275,5.87392,18000000.0
2006-05-05 09:21:00,5.87308,5.875,5.87263,5.87263,17000000.0
2006-05-05 09:22:00,5.87263,5.875,5.87263,5.87385,13000000.0
2006-05-05 09:23:00,5.87471,5.87471,5.87401,5.87401,12000000.0
2006-05-05 09:24:00,5.87366,5.87439,5.87264,5.87377,14000000.0
2006-05-05 09:25:00,5.87339,5.8741,5.87288,5.87333,9000000.0
2006-05-05 09:26:00,5.87388,5.87487,5.87383,5.87453,13000000.0
2006-05-05 09:27:00,5.8742,5.8742,5.87271,5.87405,13000000.0
2006-05-05 09:28:00,5.87314,5.87464,5.87285,5.8734,19000000.0
2006-05-05 09:29:00,5.87296,5.87418,5.87203,5.87357,14000000.0
2006-05-05 09:30:00,5.87294,5.87332,5.8715,5.8727,15000000.0
2006-05-05 09:31:00,5.87297,5.87415,5.87264,5.87333,11000000.0
2006-05-05 09:32:00,5.87312,5.87469,5.87264,5.87416,16000000.0
2006-05-05 09:33:00,5.87434,5.87458,5.87273,5.87273,9000000.0
2006-05-05 09:34:00,5.87357,5.87431,5.8712,5.87317,18000000.0
2006-05-05 09:35:00,5.87436,5.87455,5.87277,5.87368,14000000.0
2006-05-05 09:36:00,5.87384,5.87456,5.87283,5.87431,16000000.0
2006-05-05 09:37:00,5.87317,5.87409,5.8715,5.87331,20000000.0
2006-05-05 09:38:00,5.87309,5.87309,5.87109,5.87227,19000000.0
2006-05-05 09:39:00,5.87238,5.87264,5.87115,5.87137,16000000.0
2006-05-05 09:40:00,5.8717,5.87192,5.87028,5.87149,12000000.0
2006-05-05 09:41:00,5.87206,5.87244,5.87095,5.87226,18000000.0
2006-05-05 09:42:00,5.8727,5.8727,5.8707,5.8712,16000000.0
2006-05-05 09:43:00,5.8701,5.8708,5.86864,5.86952,15000000.0
2006-05-05 09:44:00,5.86755,5.86927,5.86722,5.86722,13000000.0
2006-05-05 09:45:00,5.86688,5.86877,5.86688,5.86854,13000000.0
2006-05-05 09:46:00,5.86763,5.86882,5.86677,5.86677,17000000.0
2006-05-05 09:47:00,5.86675,5.86832,5.86594,5.86594,13000000.0
2006-05-05 09:48:00,5.86709,5.8675,5.86465,5.86681,16000000.0
2006-05-05 09:49:00,5.86611,5.86707,5.86451,5.86588,17000000.0
2006-05-05 09:50:00,5.86557,5.86557,5.86364,5.86364,12000000.0
2006-05-05 09:51:00,5.86344,5.86648,5.86344,5.86511,16000000.0
2006-05-05 09:52:00,5.86502,5.86672,5.86502,5.86592,16000000.0
2006-05-05 09:53:00,5.86622,5.86652,5.86506,5.86604,15000000.0
2006-05-05 09:54:00,5.86693,5.86693,5.86438,5.86438,15000000.0
2006-05-05 09:55:00,5.86492,5.86578,5.86414,5.86441,15000000.0
2006-05-05 09:56:00,5.86363,5.86498,5.86226,5.86444,17000000.0
2006-05-05 09:57:00,5.86514,5.86549,5.86317,5.86423,12000000.0
2006-05-05 09:58:00,5.86357,5.86411,5.86138,5.86393,14000000.0
2006-05-05 09:59:00,5.86432,5.86453,5.86235,5.86305,10000000.0
2006-05-05 10:00:00,5.86337,5.86433,5.86279,5.86431,11000000.0
2006-05-05 10:01:00,5.86458,5.86591,5.86398,5.86513,24000000.0
2006-05-05 10:02:00,5.86461,5.86585,5.86414,5.86542,14000000.0
2006-05-05 10:03:00,5.86585,5.86649,5.86406,5.86649,16000000.0
2006-05-05 10:04:00,5.86559,5.86644,5.8648,5.86594,10000000.0
2006-05-05 10:05:00,5.86689,5.86744,5.86537,5.86705,10000000.0
2006-05-05 10:06:00,5.86757,5.8691,5.86757,5.8691,9000000.0
2006-05-05 10:07:00,5.86836,5.86889,5.86729,5.86814,11000000.0
2006-05-05 10:08:00,5.86814,5.86955,5.86767,5.86955,9000000.0
2006-05-05 10:09:00,5.86928,5.86929,5.86801,5.86892,11000000.0
2006-05-05 10:10:00,5.86988,5.87185,5.86876,5.87185,15000000.0
2006-05-05 10:11:00,5.87193,5.87224,5.87051,5.87203,16000000.0
2006-05-05 10:12:00,5.87165,5.872,5.86973,5.87067,19000000.0
2006-05-05 10:13:00,5.87061,5.87104,5.87009,5.87051,9000000.0
2006-05-05 10:14:00,5.87083,5.8716,5.87049,5.8716,11000000.0
2006-05-05 10:15:00,5.87047,5.87138,5.86994,5.87073,8000000.0
2006-05-05 10:16:00,5.87064,5.87115,5.8698,5.87086,17000000.0
2006-05-05 10:17:00,5.8713,5.87244,5.87117,5.87229,16000000.0
2006-05-05 10:18:00,5.87021,5.87183,5.86977,5.87169,16000000.0
2006-05-05 10:19:00,5.87166,5.87212,5.87017,5.87212,17000000.0
2006-05-05 10:20:00,5.87081,5.87229,5.87075,5.87106,16000000.0
2006-05-05 10:21:00,5.87007,5.87271,5.87007,5.87253,7000000.0
2006-05-05 10:22:00,5.87167,5.87245,5.87084,5.87215,10000000.0
2006-05-05 10:23:00,5.87171,5.87342,5.87171,5.87318,14000000.0
2006-05-05 10:24:00,5.87332,5.87415,5.87223,5.87332,13000000.0
2006-05-05 10:25:00,5.87358,5.87377,5.87242,5.87329,12000000.0
2006-05-05 10:26:00,5.87333,5.87333,5.87164,5.87211,11000000.0
2006-05-05 10:27:00,5.87236,5.87379,5.87162,5.87221,13000000.0
2006-05-05 10:28:00,5.87223,5.87301,5.87042,5.87281,13000000.0
2006-05-05 10:29:00,5.87309,5.87406,5.87271,5.87301,11000000.0
2006-05-05 10:30:00,5.87418,5.87637,5.87418,5.87637,9000000.0
2006-05-05 10:31:00,5.8761,5.87653,5.87378,5.87378,16000000.0
2006-05-05 10:32:00,5.87294,5.87455,5.8726,5.87419,9000000.0
2006-05-05 10:33:00,5.8729,5.87315,5.87133,5.87288,12000000.0
2006-05-05 10:34:00,5.87229,5.87275,5.87145,5.87226,11000000.0
2006-05-05 10:35:00,5.87196,5.87293,5.87093,5.87198,17000000.0
2006-05-05 10:36:00,5.87165,5.87166,5.87052,5.87084,10000000.0
2006-05-05 10:37:00,5.87072,5.87089,5.86919,5.87058,15000000.0
2006-05-05 10:38:00,5.87057,5.87173,5.87043,5.87173,17000000.0
2006-05-05 10:39:00,5.87142,5.87194,5.87015,5.87117,13000000.0
2006-05-05 10:40:00,5.87028,5.87094,5.86955,5.87093,10000000.0
2006-05-05 10:41:00,5.87087,5.87198,5.87081,5.87116,15000000.0
2006-05-05 10:42:00,5.87187,5.87208,5.86982,5.87079,12000000.0
2006-05-05 10:43:00,5.8712,5.87171,5.86973,5.87031,13000000.0
2006-05-05 10:44:00,5.87001,5.87295,5.87001,5.87236,12000000.0
2006-05-05 10:45:00,5.87298,5.87298,5.87107,5.87213,13000000.0
2006-05-05 10:46:00,5.87245,5.87322,5.87105,5.87322,13000000.0
2006-05-05 10:47:00,5.87433,5.87437,5.87258,5.87365,7000000.0
2006-05-05 10:48:00,5.87294,5.87376,5.87215,5.8728,12000000.0
2006-05-05 10:49:00,5.87283,5.87399,5.87182,5.87182,10000000.0
2006-05-05 10:50:00,5.87232,5.87424,5.87232,5.8738,14000000.0
2006-05-05 10:51:00,5.87354,5.87387,5.87204,5.87204,11000000.0
2006-05-05 10:52:00,5.87217,5.87338,5.87202,5.87228,20000000.0
2006-05-05 10:53:00,5.87313,5.87428,5.87269,5.87369,9000000.0
2006-05-05 10:54:00,5.87451,5.87468,5.87263,5.87416,18000000.0
2006-05-05 10:55:00,5.87386,5.87431,5.87263,5.87392,10000000.0
2006-05-05 10:56:00,5.87455,5.87455,5.87259,5.87276,11000000.0
2006-05-05 10:57:00,5.87259,5.8732,5.87195,5.87284,8000000.0
2006-05-05 10:58:00,5.87202,5.87332,5.87175,5.87244,10000000.0
2006-05-05 10:59:00,5.87342,5.87342,5.87267,5.87297,10000000.0
2006-05-05 11:00:00,5.8714,5.8728,5.86935,5.87173,15000000.0
2006-05-05 11:01:00,5.87162,5.87276,5.87065,5.87186,12000000.0
2006-05-05 11:02:00,5.87276,5.87344,5.87192,5.87192,8000000.0
2006-05-05 11:03:00,5.87095,5.87319,5.8709,5.87287,11000000.0
2006-05-05 11:04:00,5.87228,5.87339,5.87164,5.87339,15000000.0
2006-05-05 11:05:00,5.87327,5.87327,5.87151,5.87151,17000000.0
2006-05-05 11:06:00,5.87328,5.87335,5.87133,5.87312,12000000.0
2006-05-05 11:07:00,5.87304,5.87304,5.87201,5.87243,11000000.0
2006-05-05 11:08:00,5.87118,5.87157,5.86976,5.87134,22000000.0
2006-05-05 11:09:00,5.87049,5.87085,5.86997,5.8701,9000000.0
2006-05-05 11:10:00,5.87096,5.87174,5.87006,5.87019,16000000.0
2006-05-05 11:11:00,5.87182,5.8719,5.87017,5.87091,7000000.0
2006-05-05 11:12:00,5.87167,5.87186,5.87076,5.87179,15000000.0
2006-05-05 11:13:00,5.87052,5.87144,5.8702,5.87112,11000000.0
2006-05-05 11:14:00,5.86998,5.87186,5.86998,5.87186,18000000.0
2006-05-05 11:15:00,5.87209,5.87215,5.87187,5.872,11000000.0
2006-05-05 11:16:00,5.8718,5.87211,5.87176,5.87201,13000000.0
2006-05-05 11:17:00,5.87199,5.87199,5.8702,5.87072,13000000.0
2006-05-05 11:18:00,5.87155,5.87202,5.87061,5.87061,9000000.0
2006-05-05 11:19:00,5.87023,5.87204,5.87017,5.87049,17000000.0
2006-05-05 11:20:00,5.87179,5.87374,5.8705,5.87222,14000000.0
2006-05-05 11:21:00,5.87255,5.87345,5.86962,5.87136,14000000.0
2006-05-05 11:22:00,5.87251,5.87268,5.87067,5.87067,22000000.0
2006-05-05 11:23:00,5.87184,5.87241,5.87127,5.87241,8000000.0
2006-05-05 11:24:00,5.87298,5.87311,5.87283,5.87305,18000000.0
2006-05-05 11:25:00,5.87264,5.87264,5.87202,5.87224,9000000.0
2006-05-05 11:26:00,5.87237,5.87286,5.87167,5.8721,15000000.0
2006-05-05 11:27:00,5.87387,5.87427,5.87037,5.87183,10000000.0
2006-05-05 11:28:00,5.87218,5.87426,5.87218,5.87401,13000000.0
2006-05-05 11:29:00,5.87307,5.87412,5.87176,5.87176,17000000.0
2006-05-05 11:30:00,5.87211,5.8736,5.87211,5.87227,13000000.0
2006-05-05 11:31:00,5.8724,5.87415,5.8724,5.87346,12000000.0
2006-05-05 11:32:00,5.87316,5.87397,5.87238,5.87238,20000000.0
2006-05-05 11:33:00,5.8728,5.87469,5.8728,5.87334,16000000.0
2006-05-05 11:34:00,5.8733,5.87411,5.8727,5.87363,13000000.0
2006-05-05 11:35:00,5.87339,5.87439,5.87254,5.87327,14000000.0
2006-05-05 11:36:00,5.8738,5.87491,5.87367,5.8748,11000000.0
2006-05-05 11:37:00,5.87364,5.87499,5.87341,5.87369,16000000.0
2006-05-05 11:38:00,5.87435,5.87462,5.87348,5.87348,8000000.0
2006-05-05 11:39:00,5.87446,5.87489,5.87355,5.8745,11000000.0
2006-05-05 11:40:00,5.87473,5.87486,5.87279,5.87279,12000000.0
2006-05-05 11:41:00,5.87421,5.87467,5.87352,5.87423,10000000.0
2006-05-05 11:42:00,5.87413,5.87413,5.8708,5.87161,10000000.0
2006-05-05 11:43:00,5.86997,5.86997,5.86592,5.86732,17000000.0
2006-05-05 11:44:00,5.86641,5.86845,5.8657,5.86804,15000000.0
2006-05-05 11:45:00,5.86793,5.86822,5.86632,5.86748,16000000.0
2006-05-05 11:46:00,5.86665,5.8673,5.86447,5.86534,7000000.0
2006-05-05 11:47:00,5.86616,5.86676,5.86515,5.86623,16000000.0
2006-05-05 11:48:00,5.86668,5.86692,5.86466,5.86651,13000000.0
2006-05-05 11:49:00,5.86647,5.86647,5.86475,5.86588,10000000.0
2006-05-05 11:50:00,5.86619,5.86714,5.86472,5.86566,12000000.0
2006-05-05 11:51:00,5.86631,5.86748,5.86556,5.86659,14000000.0
2006-05-05 11:52:00,5.8662,5.86834,5.8662,5.86834,18000000.0
2006-05-05 11:53:00,5.86774,5.86774,5.86553,5.86773,16000000.0
2006-05-05 11:54:00,5.86769,5.86789,5.86622,5.86622,8000000.0
2006-05-05 11:55:00,5.86786,5.86868,5.86755,5.86825,8000000.0
2006-05-05 11:56:00,5.86909,5.87004,5.86856,5.86882,8000000.0
2006-05-05 11:57:00,5.86936,5.87007,5.86843,5.86896,11000000.0
2006-05-05 11:58:00,5.86885,5.86907,5.86747,5.86897,14000000.0
2006-05-05 11:59:00,5.86964,5.87019,5.86883,5.86983,11000000.0
2006-05-05 12:00:00,5.87087,5.8718,5.86734,5.87154,15000000.0
2006-05-05 12:01:00,5.87242,5.87384,5.87127,5.87314,13000000.0
2006-05-05 12:02:00,5.87359,5.87602,5.87266,5.87385,15000000.0
2006-05-05 12:03:00,5.87528,5.87648,5.87509,5.87627,11000000.0
2006-05-05 12:04:00,5.87542,5.87563,5.87473,5.87557,9000000.0
2006-05-05 12:05:00,5.87517,5.87551,5.87424,5.87465,9000000.0
2006-05-05 12:06:00,5.87452,5.87533,5.87348,5.87533,15000000.0
2006-05-05 12:07:00,5.87483,5.87489,5.87335,5.87343,11000000.0
2006-05-05 12:08:00,5.87343,5.87406,5.87227,5.87324,8000000.0
2006-05-05 12:09:00,5.87293,5.87293,5.8717,5.87263,18000000.0
2006-05-05 12:10:00,5.87264,5.87405,5.87216,5.87216,14000000.0
2006-05-05 12:11:00,5.87312,5.87326,5.87185,5.87322,9000000.0
2006-05-05 12:12:00,5.87211,5.87331,5.87149,5.87149,18000000.0
2006-05-05 12:13:00,5.87265,5.87391,5.872,5.87374,12000000.0
2006-05-05 12:14:00,5.87414,5.87424,5.8732,5.87373,10000000.0
2006-05-05 12:15:00,5.875,5.875,5.87346,5.87346,8000000.0
2006-05-05 12:16:00,5.87376,5.87548,5.87309,5.87524,14000000.0
2006-05-05 12:17:00,5.87455,5.87506,5.87255,5.87314,13000000.0
2006-05-05 12:18:00,5.87269,5.87368,5.87186,5.8723,10000000.0
2006-05-05 12:19:00,5.87317,5.8734,5.872,5.87334,11000000.0
2006-05-05 12:20:00,5.87346,5.8737,5.87019,5.8737,8000000.0
2006-05-05 12:21:00,5.87465,5.8748,5.87362,5.87386,20000000.0
2006-05-05 12:22:00,5.87421,5.87555,5.87393,5.87448,14000000.0
2006-05-05 12:23:00,5.8746,5.87482,5.87361,5.87407,11000000.0
2006-05-05 12:24:00,5.87389,5.87463,5.87281,5.87281,17000000.0
2006-05-05 12:25:00,5.87207,5.8741,5.87207,5.87346,12000000.0
2006-05-05 12:26:00,5.87363,5.87363,5.87169,5.87257,7000000.0
2006-05-05 12:27:00,5.8718,5.87279,5.8718,5.87279,7000000.0
2006-05-05 12:28:00,5.87242,5.87391,5.8722,5.87382,19000000.0
2006-05-05 12:29:00,5.87354,5.87409,5.87252,5.87309,12000000.0
2006-05-05 12:30:00,5.87289,5.87384,5.87231,5.87297,10000000.0
2006-05-05 12:31:00,5.87359,5.87359,5.87127,5.87286,12000000.0
2006-05-05 12:32:00,5.87325,5.87337,5.87184,5.87309,12000000.0
2006-05-05 12:33:00,5.87352,5.87436,5.8721,5.8721,15000000.0
2006-05-05 12:34:00,5.87378,5.87427,5.8727,5.87391,12000000.0
2006-05-05 12:35:00,5.87298,5.87456,5.87268,5.87432,12000000.0
2006-05-05 12:36:00,5.87418,5.87492,5.87315,5.87471,15000000.0
2006-05-05 12:37:00,5.87378,5.87496,5.87293,5.87496,8000000.0
2006-05-05 12:38:00,5.87438,5.87464,5.87243,5.87374,15000000.0
2006-05-05 12:39:00,5.87252,5.87342,5.87154,5.87245,14000000.0
2006-05-05 12:40:00,5.87246,5.87472,5.87246,5.87472,18000000.0
2006-05-05 12:41:00,5.87503,5.87519,5.87328,5.87369,11000000.0
2006-05-05 12:42:00,5.87462,5.87516,5.87311,5.8747,17000000.0
2006-05-05 12:43:00,5.87383,5.87446,5.87314,5.87446,11000000.0
2006-05-05 12:44:00,5.87449,5.87449,5.87334,5.87334,13000000.0
2006-05-05 12:45:00,5.87346,5.87363,5.87207,5.87209,10000000.0
2006-05-05 12:46:00,5.87181,5.87406,5.87181,5.87403,20000000.0
2006-05-05 12:47:00,5.8727,5.87294,5.86932,5.86932,10000000.0
2006-05-05 12:48:00,5.86899,5.87268,5.86899,5.87255,10000000.0
2006-05-05 12:49:00,5.87357,5.87412,5.87349,5.87378,15000000.0
2006-05-05 12:50:00,5.87426,5.87448,5.87242,5.87337,14000000.0
2006-05-05 12:51:00,5.87184,5.87321,5.87184,5.87279,14000000.0
2006-05-05 12:52:00,5.87213,5.8724,5.87073,5.87182,9000000.0
2006-05-05 12:53:00,5.87095,5.87291,5.87095,5.87233,9000000.0
2006-05-05 12:54:00,5.87269,5.87272,5.87212,5.87212,20000000.0
2006-05-05 12:55:00,5.87222,5.87244,5.87078,5.87177,12000000.0
2006-05-05 12:56:00,5.87168,5.87234,5.87121,5.87218,7000000.0
2006-05-05 12:57:00,5.87076,5.87247,5.87055,5.87194,13000000.0
2006-05-05 12:58:00,5.87206,5.87206,5.87053,5.87158,16000000.0
2006-05-05 12:59:00,5.87108,5.87241,5.87085,5.87192,14000000.0
2006-05-05 13:00:00,5.8724,5.8726,5.86803,5.86866,12000000.0
2006-05-05 13:01:00,5.87093,5.87186,5.86989,5.87141,17000000.0
2006-05-05 13:02:00,5.87176,5.87227,5.87074,5.87074,10000000.0
2006-05-05 13:03:00,5.8702,5.87218,5.86991,5.87011,22000000.0
2006-05-05 13:04:00,5.87135,5.87174,5.87007,5.87089,20000000.0
2006-05-05 13:05:00,5.86973,5.8712,5.86937,5.86937,14000000.0
2006-05-05 13:06:00,5.86942,5.87148,5.86942,5.87078,17000000.0
2006-05-05 13:07:00,5.86978,5.87199,5.86978,5.87166,22000000.0
2006-05-05 13:08:00,5.87148,5.87148,5.86992,5.86992,12000000.0
2006-05-05 13:09:00,5.86957,5.8716,5.86957,5.87099,12000000.0
2006-05-05 13:10:00,5.87097,5.87158,5.87003,5.87003,20000000.0
2006-05-05 13:11:00,5.871,5.87174,5.871,5.87174,12000000.0
2006-05-05 13:12:00,5.87196,5.87239,5.87136,5.87145,16000000.0
2006-05-05 13:13:00,5.87102,5.87271,5.87102,5.87136,14000000.0
2006-05-05 13:14:00,5.87187,5.87212,5.87035,5.87172,17000000.0
2006-05-05 13:15:00,5.87156,5.87156,5.86948,5.86951,7000000.0
2006-05-05 13:16:00,5.86998,5.87113,5.86998,5.87094,9000000.0
2006-05-05 13:17:00,5.87101,5.87167,5.86938,5.87167,15000000.0
2006-05-05 13:18:00,5.87151,5.87185,5.87019,5.87066,17000000.0
2006-05-05 13:19:00,5.87045,5.87139,5.86961,5.86961,15000000.0
2006-05-05 13:20:00,5.86949,5.87139,5.86949,5.87066,12000000.0
2006-05-05 13:21:00,5.87067,5.87218,5.86996,5.87155,24000000.0
2006-05-05 13:22:00,5.87098,5.87123,5.86983,5.87037,12000000.0
2006-05-05 13:23:00,5.87087,5.87146,5.87016,5.87016,12000000.0
2006-05-05 13:24:00,5.87043,5.87159,5.86937,5.87159,18000000.0
2006-05-05 13:25:00,5.87133,5.87177,5.86975,5.87141,12000000.0
2006-05-05 13:26:00,5.87029,5.87153,5.87,5.8714,12000000.0
2006-05-05 13:27:00,5.87155,5.87155,5.86918,5.86976,9000000.0
2006-05-05 13:28:00,5.87011,5.87046,5.86909,5.87017,15000000.0
2006-05-05 13:29:00,5.86996,5.86996,5.86757,5.86913,14000000.0
2006-05-05 13:30:00,5.86938,5.87054,5.86853,5.87054,11000000.0
2006-05-05 13:31:00,5.87023,5.87171,5.87021,5.87171,11000000.0
2006-05-05 13:32:00,5.87074,5.8708,5.86874,5.86874,8000000.0
2006-05-05 13:33:00,5.86825,5.87055,5.86771,5.87055,14000000.0
2006-05-05 13:34:00,5.87061,5.87071,5.86966,5.86995,11000000.0
2006-05-05 13:35:00,5.87029,5.87158,5.87015,5.8713,16000000.0
2006-05-05 13:36:00,5.86979,5.87075,5.86921,5.86921,8000000.0
2006-05-05 13:37:00,5.87009,5.87041,5.86836,5.87041,17000000.0
2006-05-05 13:38:00,5.86873,5.87093,5.86873,5.87064,14000000.0
2006-05-05 13:39:00,5.87102,5.87102,5.86936,5.86936,10000000.0
2006-05-05 13:40:00,5.8704,5.87044,5.86755,5.86999,8000000.0
2006-05-05 13:41:00,5.87029,5.87029,5.86902,5.86972,11000000.0
2006-05-05 13:42:00,5.86992,5.87034,5.8685,5.86896,14000000.0
2006-05-05 13:43:00,5.86935,5.86984,5.86855,5.86984,11000000.0
2006-05-05 13:44:00,5.86967,5.87039,5.8687,5.86972,11000000.0
2006-05-05 13:45:00,5.86941,5.8702,5.86914,5.87017,14000000.0
2006-05-05 13:46:00,5.87077,5.87087,5.86904,5.87021,11000000.0
2006-05-05 13:47:00,5.86996,5.87055,5.86942,5.86942,13000000.0
2006-05-05 13:48:00,5.86998,5.86998,5.8681,5.86844,14000000.0
2006-05-05 13:49:00,5.86852,5.87002,5.8685,5.869,12000000.0
2006-05-05 13:50:00,5.86826,5.86922,5.86744,5.86922,16000000.0
2006-05-05 13:51:00,5.86895,5.86895,5.86747,5.86833,14000000.0
2006-05-05 13:52:00,5.86788,5.86901,5.86748,5.86846,10000000.0
2006-05-05 13:53:00,5.86923,5.86995,5.86869,5.86995,10000000.0
2006-05-05 13:54:00,5.86857,5.86999,5.86822,5.86845,8000000.0
2006-05-05 13:55:00,5.86768,5.86985,5.86768,5.86985,13000000.0
2006-05-05 13:56:00,5.87026,5.87026,5.86812,5.86976,17000000.0
2006-05-05 13:57:00,5.86861,5.86955,5.86801,5.86951,13000000.0
2006-05-05 13:58:00,5.86894,5.86916,5.86787,5.8685,7000000.0
2006-05-05 13:59:00,5.86797,5.86886,5.86733,5.86733,9000000.0
2006-05-05 14:00:00,5.86845,5.86858,5.86788,5.86814,7000000.0
2006-05-05 14:01:00,5.86649,5.86904,5.86649,5.86847,11000000.0
2006-05-05 14:02:00,5.86821,5.86937,5.86821,5.86862,19000000.0
2006-05-05 14:03:00,5.86915,5.86915,5.86774,5.86866,13000000.0
2006-05-05 14:04:00,5.86939,5.86939,5.86711,5.86795,22000000.0
2006-05-05 14:05:00,5.86904,5.86925,5.86773,5.86853,17000000.0
2006-05-05 14:06:00,5.86776,5.86776,5.86549,5.86713,11000000.0
2006-05-05 14:07:00,5.86734,5.86768,5.86583,5.86715,9000000.0
2006-05-05 14:08:00,5.86737,5.86819,5.86651,5.86819,11000000.0
2006-05-05 14:09:00,5.86781,5.86781,5.86449,5.86575,12000000.0
2006-05-05 14:10:00,5.8666,5.86705,5.86531,5.86544,13000000.0
2006-05-05 14:11:00,5.86523,5.8679,5.86523,5.8679,14000000.0
2006-05-05 14:12:00,5.86791,5.86861,5.86713,5.86815,11000000.0
2006-05-05 14:13:00,5.86755,5.86831,5.86688,5.86814,11000000.0
2006-05-05 14:14:00,5.86809,5.87114,5.86759,5.87114,7000000.0
2006-05-05 14:15:00,5.87043,5.87108,5.86895,5.87108,14000000.0
2006-05-05 14:16:00,5.87024,5.87132,5.87013,5.87037,13000000.0
2006-05-05 14:17:00,5.87084,5.87203,5.87013,5.87124,22000000.0
2006-05-05 14:18:00,5.87147,5.87169,5.86942,5.87169,15000000.0
2006-05-05 14:19:00,5.87196,5.87209,5.86994,5.87007,12000000.0
2006-05-05 14:20:00,5.87149,5.87179,5.869,5.86903,7000000.0
2006-05-05 14:21:00,5.86985,5.87081,5.86943,5.87056,13000000.0
2006-05-05 14:22:00,5.87094,5.87116,5.86992,5.87098,8000000.0
2006-05-05 14:23:00,5.87034,5.87084,5.86949,5.86992,11000000.0
2006-05-05 14:24:00,5.87055,5.8713,5.86978,5.87082,13000000.0
2006-05-05 14:25:00,5.87106,5.873,5.87093,5.87231,15000000.0
2006-05-05 14:26:00,5.87204,5.87205,5.87043,5.87101,8000000.0
2006-05-05 14:27:00,5.87033,5.87124,5.86992,5.86992,10000000.0
2006-05-05 14:28:00,5.87138,5.87261,5.87108,5.87255,11000000.0
2006-05-05 14:29:00,5.87263,5.87533,5.87155,5.87533,21000000.0
2006-05-05 14:30:00,5.87094,5.87094,5.84735,5.84735,11000000.0
2006-05-05 14:31:00,5.84574,5.84615,5.83906,5.83906,17000000.0
2006-05-05 14:32:00,5.8383,5.84256,5.83686,5.84256,15000000.0
2006-05-05 14:33:00,5.84339,5.84353,5.83905,5.84062,8000000.0
2006-05-05 14:34:00,5.84227,5.84376,5.84218,5.84376,9000000.0
2006-05-05 14:35:00,5.84458,5.84613,5.84388,5.84439,11000000.0
2006-05-05 14:36:00,5.84467,5.84631,5.84345,5.84631,15000000.0
2006-05-05 14:37:00,5.84797,5.84797,5.84538,5.84675,8000000.0
2006-05-05 14:38:00,5.84744,5.84862,5.84532,5.84828,10000000.0
2006-05-05 14:39:00,5.85041,5.85226,5.84925,5.84936,19000000.0
2006-05-05 14:40:00,5.85063,5.85086,5.84781,5.84781,15000000.0
2006-05-05 14:41:00,5.84739,5.85002,5.84739,5.84925,15000000.0
2006-05-05 14:42:00,5.84999,5.85099,5.84908,5.85029,17000000.0
2006-05-05 14:43:00,5.85088,5.85206,5.84816,5.85091,15000000.0
2006-05-05 14:44:00,5.85033,5.852,5.84793,5.84901,15000000.0
2006-05-05 14:45:00,5.84739,5.85016,5.84725,5.84933,9000000.0
2006-05-05 14:46:00,5.85114,5.85115,5.84896,5.85115,11000000.0
2006-05-05 14:47:00,5.85023,5.8509,5.84703,5.85075,12000000.0
2006-05-05 14:48:00,5.84885,5.84885,5.84368,5.84738,12000000.0
2006-05-05 14:49:00,5.84892,5.85083,5.84754,5.85001,12000000.0
2006-05-05 14:50:00,5.85015,5.85054,5.84846,5.84872,15000000.0
2006-05-05 14:51:00,5.84731,5.84795,5.8454,5.84574,10000000.0
2006-05-05 14:52:00,5.84491,5.84512,5.84176,5.84303,13000000.0
2006-05-05 14:53:00,5.84323,5.84347,5.84164,5.84265,13000000.0
2006-05-05 14:54:00,5.84179,5.84503,5.84134,5.84213,9000000.0
2006-05-05 14:55:00,5.84069,5.84262,5.84033,5.84067,16000000.0
2006-05-05 14:56:00,5.84188,5.84333,5.84137,5.8431,15000000.0
2006-05-05 14:57:00,5.84285,5.84406,5.84246,5.84305,15000000.0
2006-05-05 14:58:00,5.84241,5.84349,5.84191,5.84299,11000000.0
2006-05-05 14:59:00,5.84317,5.84573,5.84228,5.84567,14000000.0
2006-05-05 15:00:00,5.84617,5.84748,5.84451,5.84451,18000000.0
2006-05-05 15:01:00,5.84557,5.8463,5.84494,5.84571,12000000.0
2006-05-05 15:02:00,5.84583,5.84643,5.84452,5.84511,7000000.0
2006-05-05 15:03:00,5.84627,5.84627,5.84418,5.84558,18000000.0
2006-05-05 15:04:00,5.84419,5.84499,5.84199,5.84199,21000000.0
2006-05-05 15:05:00,5.84332,5.84607,5.84183,5.84468,13000000.0
2006-05-05 15:06:00,5.84351,5.84523,5.84308,5.84404,14000000.0
2006-05-05 15:07:00,5.84458,5.84458,5.84192,5.8424,22000000.0
2006-05-05 15:08:00,5.8415,5.84233,5.83947,5.83947,10000000.0
2006-05-05 15:09:00,5.84106,5.84161,5.84052,5.84065,9000000.0
2006-05-05 15:10:00,5.84071,5.84071,5.83856,5.83933,14000000.0
2006-05-05 15:11:00,5.84054,5.84106,5.83845,5.8387,12000000.0
2006-05-05 15:12:00,5.83819,5.84055,5.83776,5.83925,13000000.0
2006-05-05 15:13:00,5.83832,5.83989,5.83773,5.8383,12000000.0
2006-05-05 15:14:00,5.83973,5.84148,5.83892,5.84148,10000000.0
2006-05-05 15:15:00,5.84112,5.84221,5.84028,5.84144,16000000.0
2006-05-05 15:16:00,5.83988,5.84247,5.83885,5.84064,15000000.0
2006-05-05 15:17:00,5.83884,5.84111,5.83884,5.84042,14000000.0
2006-05-05 15:18:00,5.84125,5.84216,5.8381,5.83862,12000000.0
2006-05-05 15:19:00,5.84031,5.84168,5.84004,5.84168,11000000.0
2006-05-05 15:20:00,5.84177,5.84205,5.83964,5.84191,14000000.0
2006-05-05 15:21:00,5.84242,5.84656,5.84175,5.84284,14000000.0
2006-05-05 15:22:00,5.84495,5.8469,5.84403,5.84558,10000000.0
2006-05-05 15:23:00,5.84502,5.84773,5.84454,5.84591,11000000.0
2006-05-05 15:24:00,5.8443,5.84622,5.8437,5.84373,10000000.0
2006-05-05 15:25:00,5.84341,5.84376,5.84162,5.84376,16000000.0
2006-05-05 15:26:00,5.84234,5.84327,5.8404,5.8404,15000000.0
2006-05-05 15:27:00,5.83964,5.84206,5.83953,5.84206,10000000.0
2006-05-05 15:28:00,5.84147,5.84147,5.83775,5.83775,11000000.0
2006-05-05 15:29:00,5.83712,5.83783,5.83606,5.83668,19000000.0
2006-05-05 15:30:00,5.83534,5.83784,5.83534,5.83752,10000000.0
2006-05-05 15:31:00,5.83864,5.83927,5.83716,5.83779,14000000.0
2006-05-05 15:32:00,5.83779,5.83876,5.83723,5.83798,12000000.0
2006-05-05 15:33:00,5.83881,5.83997,5.83807,5.83889,20000000.0
2006-05-05 15:34:00,5.84031,5.84141,5.83915,5.84047,12000000.0
2006-05-05 15:35:00,5.84053,5.84151,5.83966,5.84151,12000000.0
2006-05-05 15:36:00,5.84176,5.84249,5.84108,5.84241,10000000.0
2006-05-05 15:37:00,5.84085,5.84254,5.84033,5.84254,10000000.0
2006-05-05 15:38:00,5.84196,5.84454,5.84115,5.84454,13000000.0
2006-05-05 15:39:00,5.84374,5.84471,5.84347,5.84432,7000000.0
2006-05-05 15:40:00,5.84486,5.84734,5.84426,5.84734,10000000.0
2006-05-05 15:41:00,5.84856,5.84856,5.84685,5.84692,9000000.0
2006-05-05 15:42:00,5.8459,5.84816,5.84538,5.84614,13000000.0
2006-05-05 15:43:00,5.84595,5.84595,5.84343,5.84435,16000000.0
2006-05-05 15:44:00,5.84529,5.84591,5.84363,5.84489,14000000.0
2006-05-05 15:45:00,5.84634,5.84733,5.8456,5.84608,15000000.0
2006-05-05 15:46:00,5.84431,5.84576,5.84395,5.84487,13000000.0
2006-05-05 15:47:00,5.84385,5.84636,5.84385,5.84636,9000000.0
2006-05-05 15:48:00,5.84648,5.84733,5.84541,5.84733,21000000.0
2006-05-05 15:49:00,5.84798,5.84798,5.84566,5.84585,23000000.0
2006-05-05 15:50:00,5.84551,5.84993,5.84551,5.84987,12000000.0
2006-05-05 15:51:00,5.84887,5.84928,5.84736,5.84773,19000000.0
2006-05-05 15:52:00,5.8472,5.84847,5.84627,5.84743,15000000.0
2006-05-05 15:53:00,5.84855,5.84931,5.84769,5.84873,14000000.0
2006-05-05 15:54:00,5.84905,5.84936,5.84612,5.84689,15000000.0
2006-05-05 15:55:00,5.84712,5.8483,5.84624,5.84788,12000000.0
2006-05-05 15:56:00,5.84771,5.84872,5.847,5.84737,18000000.0
2006-05-05 15:57:00,5.84646,5.84682,5.8453,5.84541,10000000.0
2006-05-05 15:58:00,5.84589,5.84741,5.84396,5.84741,22000000.0
2006-05-05 15:59:00,5.84668,5.84693,5.84431,5.84477,12000000.0
2006-05-05 16:00:00,5.84305,5.84454,5.84242,5.84341,12000000.0
2006-05-05 16:01:00,5.84304,5.84304,5.84033,5.84093,12000000.0
2006-05-05 16:02:00,5.84147,5.84312,5.84147,5.84304,13000000.0
2006-05-05 16:03:00,5.84277,5.84277,5.84095,5.8419,13000000.0
2006-05-05 16:04:00,5.84197,5.84392,5.84181,5.84392,11000000.0
2006-05-05 16:05:00,5.84276,5.84452,5.84257,5.84399,9000000.0
2006-05-05 16:06:00,5.84423,5.84423,5.84179,5.8432,14000000.0
2006-05-05 16:07:00,5.84261,5.84442,5.8425,5.84347,15000000.0
2006-05-05 16:08:00,5.84335,5.8437,5.84081,5.84341,15000000.0
2006-05-05 16:09:00,5.84348,5.84348,5.8407,5.84185,17000000.0
2006-05-05 16:10:00,5.84174,5.84304,5.84148,5.84278,14000000.0
2006-05-05 16:11:00,5.84306,5.84332,5.84201,5.84318,9000000.0
2006-05-05 16:12:00,5.84285,5.84448,5.8414,5.84285,15000000.0
2006-05-05 16:13:00,5.84218,5.84341,5.84099,5.84216,14000000.0
2006-05-05 16:14:00,5.843,5.84348,5.84189,5.84252,12000000.0
2006-05-05 16:15:00,5.84128,5.84366,5.84128,5.84233,14000000.0
2006-05-05 16:16:00,5.84264,5.84418,5.84204,5.84204,13000000.0
2006-05-05 16:17:00,5.84404,5.84455,5.84205,5.84334,18000000.0
2006-05-05 16:18:00,5.84276,5.84458,5.84268,5.84309,13000000.0
2006-05-05 16:19:00,5.84233,5.8447,5.84134,5.84432,8000000.0
2006-05-05 16:20:00,5.84361,5.84514,5.84316,5.84514,13000000.0
2006-05-05 16:21:00,5.84396,5.84569,5.84343,5.84442,12000000.0
2006-05-05 16:22:00,5.84446,5.84526,5.84397,5.84492,11000000.0
2006-05-05 16:23:00,5.84519,5.84558,5.84328,5.84499,14000000.0
2006-05-05 16:24:00,5.84427,5.84534,5.84335,5.84481,15000000.0
2006-05-05 16:25:00,5.84599,5.84599,5.8429,5.84323,11000000.0
2006-05-05 16:26:00,5.84296,5.84565,5.84296,5.84519,8000000.0
2006-05-05 16:27:00,5.84395,5.84533,5.84395,5.84396,10000000.0
2006-05-05 16:28:00,5.84511,5.84567,5.84446,5.84507,15000000.0
2006-05-05 16:29:00,5.84542,5.84542,5.8425,5.84346,7000000.0
2006-05-05 16:30:00,5.84306,5.84404,5.84217,5.84404,16000000.0
2006-05-05 16:31:00,5.84348,5.84419,5.84256,5.84403,14000000.0
2006-05-05 16:32:00,5.84374,5.84629,5.84328,5.84629,7000000.0
2006-05-05 16:33:00,5.84602,5.84693,5.84562,5.84666,8000000.0
2006-05-05 16:34:00,5.84556,5.84624,5.84486,5.84596,8000000.0
2006-05-05 16:35:00,5.84584,5.84712,5.84563,5.84609,9000000.0
2006-05-05 16:36:00,5.84709,5.84889,5.84623,5.84889,13000000.0
2006-05-05 16:37:00,5.84772,5.84959,5.84666,5.84673,18000000.0
2006-05-05 16:38:00,5.84779,5.84968,5.84757,5.8495,18000000.0
2006-05-05 16:39:00,5.84855,5.849,5.84774,5.8488,20000000.0
2006-05-05 16:40:00,5.84766,5.84932,5.84737,5.84867,13000000.0
2006-05-05 16:41:00,5.84901,5.85044,5.84806,5.85029,20000000.0
2006-05-05 16:42:00,5.84974,5.85045,5.84754,5.84781,18000000.0
2006-05-05 16:43:00,5.84869,5.84986,5.84764,5.84795,15000000.0
2006-05-05 16:44:00,5.84977,5.85096,5.8483,5.85065,20000000.0
2006-05-05 16:45:00,5.85025,5.85167,5.85005,5.85017,13000000.0
2006-05-05 16:46:00,5.85148,5.85658,5.85085,5.85658,15000000.0
2006-05-05 16:47:00,5.85762,5.85762,5.85547,5.85547,8000000.0
2006-05-05 16:48:00,5.85582,5.85582,5.85352,5.85379,11000000.0
2006-05-05 16:49:00,5.85332,5.85502,5.85304,5.85436,12000000.0
2006-05-05 16:50:00,5.85379,5.85623,5.85345,5.85623,15000000.0
2006-05-05 16:51:00,5.85551,5.85553,5.85359,5.85415,18000000.0
2006-05-05 16:52:00,5.85244,5.85506,5.85244,5.8537,14000000.0
2006-05-05 16:53:00,5.85374,5.85394,5.85253,5.85262,8000000.0
2006-05-05 16:54:00,5.85118,5.85231,5.84992,5.84992,11000000.0
2006-05-05 16:55:00,5.85046,5.85046,5.84877,5.84966,12000000.0
2006-05-05 16:56:00,5.84932,5.84933,5.84821,5.84933,10000000.0
2006-05-05 16:57:00,5.84914,5.84977,5.8486,5.84925,8000000.0
2006-05-05 16:58:00,5.84873,5.84906,5.84703,5.84733,9000000.0
2006-05-05 16:59:00,5.84843,5.84866,5.84671,5.84771,13000000.0
2006-05-05 17:00:00,5.84826,5.84861,5.84734,5.84734,11000000.0
2006-05-05 17:01:00,5.84902,5.84996,5.8483,5.8492,12000000.0
2006-05-05 17:02:00,5.85083,5.85138,5.84961,5.85075,10000000.0
2006-05-05 17:03:00,5.85189,5.85337,5.85167,5.85291,16000000.0
2006-05-05 17:04:00,5.85169,5.85258,5.85095,5.85257,13000000.0
2006-05-05 17:05:00,5.8521,5.85269,5.8504,5.8513,16000000.0
2006-05-05 17:06:00,5.84886,5.85025,5.84834,5.84834,12000000.0
2006-05-05 17:07:00,5.84842,5.84911,5.8469,5.84706,8000000.0
2006-05-05 17:08:00,5.84843,5.84975,5.84804,5.84904,21000000.0
2006-05-05 17:09:00,5.84933,5.85099,5.84933,5.8509,16000000.0
2006-05-05 17:10:00,5.85078,5.85135,5.84941,5.85058,11000000.0
2006-05-05 17:11:00,5.85034,5.85292,5.85034,5.85209,11000000.0
2006-05-05 17:12:00,5.85098,5.85295,5.85098,5.85278,9000000.0
2006-05-05 17:13:00,5.85315,5.85344,5.8519,5.85207,9000000.0
2006-05-05 17:14:00,5.85135,5.85195,5.84956,5.85117,17000000.0
2006-05-05 17:15:00,5.85162,5.85162,5.8492,5.84985,11000000.0
2006-05-05 17:16:00,5.85006,5.85049,5.84875,5.84959,15000000.0
2006-05-05 17:17:00,5.85042,5.8508,5.84885,5.84921,13000000.0
2006-05-05 17:18:00,5.84895,5.85024,5.84851,5.84985,15000000.0
2006-05-05 17:19:00,5.85026,5.85075,5.8488,5.85075,17000000.0
2006-05-05 17:20:00,5.85077,5.85248,5.84973,5.85234,12000000.0
2006-05-05 17:21:00,5.85143,5.85245,5.85143,5.85237,7000000.0
2006-05-05 17:22:00,5.85226,5.85226,5.85057,5.8518,14000000.0
2006-05-05 17:23:00,5.85125,5.85435,5.85125,5.85435,13000000.0
2006-05-05 17:24:00,5.85439,5.85503,5.85379,5.85379,9000000.0
2006-05-05 17:25:00,5.85315,5.85374,5.85175,5.85175,11000000.0
2006-05-05 17:26:00,5.85266,5.85266,5.85073,5.852,16000000.0
2006-05-05 17:27:00,5.85149,5.85149,5.8498,5.8498,9000000.0
2006-05-05 17:28:00,5.84886,5.84968,5.84804,5.84945,15000000.0
2006-05-05 17:29:00,5.85002,5.85051,5.84872,5.8501,11000000.0
2006-05-05 17:30:00,5.84973,5.84973,5.84761,5.84953,19000000.0
2006-05-05 17:31:00,5.84857,5.8496,5.84825,5.84951,11000000.0
2006-05-05 17:32:00,5.84862,5.84904,5.84769,5.84869,9000000.0
2006-05-05 17:33:00,5.84713,5.84902,5.84713,5.84902,10000000.0
2006-05-05 17:34:00,5.84922,5.84951,5.84746,5.84746,14000000.0
2006-05-05 17:35:00,5.84875,5.84939,5.84778,5.84896,13000000.0
2006-05-05 17:36:00,5.84974,5.84981,5.84815,5.84911,11000000.0
2006-05-05 17:37:00,5.8493,5.8493,5.84691,5.84914,15000000.0
2006-05-05 17:38:00,5.8487,5.84958,5.84735,5.84795,17000000.0
2006-05-05 17:39:00,5.84941,5.84941,5.84663,5.84721,8000000.0
2006-05-05 17:40:00,5.84742,5.84864,5.84741,5.84864,12000000.0
2006-05-05 17:41:00,5.8485,5.8485,5.84684,5.84754,21000000.0
2006-05-05 17:42:00,5.84729,5.84891,5.84729,5.84837,13000000.0
2006-05-05 17:43:00,5.84663,5.8485,5.84663,5.84668,11000000.0
2006-05-05 17:44:00,5.84654,5.84844,5.84654,5.8474,19000000.0
2006-05-05 17:45:00,5.84889,5.84928,5.84701,5.84732,10000000.0
2006-05-05 17:46:00,5.84774,5.84916,5.84761,5.84796,13000000.0
2006-05-05 17:47:00,5.84789,5.84879,5.84718,5.84818,9000000.0
2006-05-05 17:48:00,5.8493,5.84992,5.84806,5.84907,14000000.0
2006-05-05 17:49:00,5.84809,5.85034,5.84809,5.8481,14000000.0
2006-05-05 17:50:00,5.84907,5.84963,5.84805,5.8487,17000000.0
2006-05-05 17:51:00,5.84996,5.8508,5.84751,5.85037,13000000.0
2006-05-05 17:52:00,5.84996,5.85073,5.8482,5.85023,24000000.0
2006-05-05 17:53:00,5.85007,5.85007,5.84848,5.84848,16000000.0
2006-05-05 17:54:00,5.84862,5.8511,5.8484,5.84984,16000000.0
2006-05-05 17:55:00,5.84977,5.85104,5.84954,5.85092,13000000.0
2006-05-05 17:56:00,5.84972,5.85038,5.84865,5.85028,15000000.0
2006-05-05 17:57:00,5.8501,5.85157,5.8498,5.85157,10000000.0
2006-05-05 17:58:00,5.85078,5.85266,5.84974,5.85202,15000000.0
2006-05-05 17:59:00,5.85204,5.85204,5.84951,5.85166,13000000.0
2006-05-05 18:00:00,5.85181,5.85211,5.85045,5.85141,7000000.0
2006-05-05 18:01:00,5.85109,5.85157,5.85025,5.85097,18000000.0
2006-05-05 18:02:00,5.85051,5.85051,5.84799,5.84915,17000000.0
2006-05-05 18:03:00,5.8498,5.8511,5.84931,5.85106,16000000.0
2006-05-05 18:04:00,5.85053,5.85073,5.84903,5.84927,14000000.0
2006-05-05 18:05:00,5.85021,5.85021,5.84824,5.84837,13000000.0
2006-05-05 18:06:00,5.84848,5.85074,5.84834,5.84887,18000000.0
2006-05-05 18:07:00,5.84868,5.84987,5.84859,5.84927,12000000.0
2006-05-05 18:08:00,5.84917,5.85036,5.84817,5.84817,18000000.0
2006-05-05 18:09:00,5.84947,5.85033,5.8482,5.84941,12000000.0
2006-05-05 18:10:00,5.84947,5.85084,5.84911,5.85084,13000000.0
2006-05-05 18:11:00,5.85185,5.85324,5.85185,5.85272,10000000.0
2006-05-05 18:12:00,5.85233,5.8524,5.84961,5.85184,11000000.0
2006-05-05 18:13:00,5.85169,5.85172,5.84961,5.85172,14000000.0
2006-05-05 18:14:00,5.85216,5.85294,5.85117,5.85239,10000000.0
2006-05-05 18:15:00,5.85222,5.85242,5.85118,5.85232,10000000.0
2006-05-05 18:16:00,5.85151,5.85176,5.8505,5.85171,9000000.0
2006-05-05 18:17:00,5.85159,5.85159,5.84959,5.84959,18000000.0
2006-05-05 18:18:00,5.85066,5.85067,5.84954,5.85013,14000000.0
2006-05-05 18:19:00,5.84967,5.85081,5.84949,5.85053,10000000.0
2006-05-05 18:20:00,5.85023,5.85023,5.8489,5.84974,15000000.0
2006-05-05 18:21:00,5.84932,5.84998,5.84793,5.84793,18000000.0
2006-05-05 18:22:00,5.84899,5.85075,5.84866,5.84894,14000000.0
2006-05-05 18:23:00,5.849,5.84915,5.84802,5.84915,7000000.0
2006-05-05 18:24:00,5.84875,5.85038,5.84839,5.85012,9000000.0
2006-05-05 18:25:00,5.85102,5.85102,5.84899,5.84945,13000000.0
2006-05-05 18:26:00,5.8491,5.85063,5.84832,5.84981,16000000.0
2006-05-05 18:27:00,5.84993,5.85065,5.84837,5.84911,14000000.0
2006-05-05 18:28:00,5.84938,5.85046,5.84857,5.84964,13000000.0
2006-05-05 18:29:00,5.84856,5.84937,5.84835,5.84932,11000000.0
2006-05-05 18:30:00,5.84867,5.85005,5.84867,5.84939,16000000.0
2006-05-05 18:31:00,5.84928,5.85057,5.84906,5.8493,12000000.0
2006-05-05 18:32:00,5.84826,5.84994,5.84816,5.84994,11000000.0
2006-05-05 18:33:00,5.84922,5.84973,5.8481,5.84845,13000000.0
2006-05-05 18:34:00,5.84764,5.84932,5.84764,5.84922,13000000.0
2006-05-05 18:35:00,5.84997,5.84997,5.84796,5.84884,18000000.0
2006-05-05 18:36:00,5.84919,5.84956,5.84786,5.84809,18000000.0
2006-05-05 18:37:00,5.84723,5.84959,5.84723,5.84872,18000000.0
2006-05-05 18:38:00,5.8489,5.84957,5.84815,5.84957,11000000.0
2006-05-05 18:39:00,5.84975,5.8499,5.84791,5.84827,11000000.0
2006-05-05 18:40:00,5.84842,5.84991,5.84779,5.84861,14000000.0
2006-05-05 18:41:00,5.8488,5.84991,5.84776,5.84944,16000000.0
2006-05-05 18:42:00,5.84861,5.85013,5.84827,5.84866,14000000.0
2006-05-05 18:43:00,5.84851,5.84955,5.84802,5.84935,10000000.0
2006-05-05 18:44:00,5.84932,5.85021,5.84887,5.84974,13000000.0
2006-05-05 18:45:00,5.84986,5.85037,5.84818,5.84916,13000000.0
2006-05-05 18:46:00,5.84996,5.85009,5.84835,5.84969,12000000.0
2006-05-05 18:47:00,5.84899,5.84973,5.84808,5.84921,14000000.0
2006-05-05 18:48:00,5.84879,5.84968,5.84751,5.84961,15000000.0
2006-05-05 18:49:00,5.84909,5.84909,5.84728,5.84878,12000000.0
2006-05-05 18:50:00,5.84934,5.84944,5.84802,5.84846,9000000.0
2006-05-05 18:51:00,5.84857,5.84883,5.84749,5.84798,17000000.0
2006-05-05 18:52:00,5.84713,5.84825,5.8469,5.84825,9000000.0
2006-05-05 18:53:00,5.84864,5.84952,5.84729,5.84859,14000000.0
2006-05-05 18:54:00,5.8491,5.8491,5.84666,5.84767,14000000.0
2006-05-05 18:55:00,5.84691,5.84832,5.84691,5.84832,10000000.0
2006-05-05 18:56:00,5.84829,5.84834,5.84636,5.84696,16000000.0
2006-05-05 18:57:00,5.84729,5.84863,5.84711,5.84753,17000000.0
2006-05-05 18:58:00,5.84684,5.84737,5.8447,5.84531,14000000.0
2006-05-05 18:59:00,5.84649,5.8465,5.84396,5.84535,14000000.0
2006-05-05 19:00:00,5.84513,5.8463,5.84447,5.8463,15000000.0
2006-05-05 19:01:00,5.84703,5.84725,5.84506,5.84663,15000000.0
2006-05-05 19:02:00,5.84652,5.84724,5.84493,5.84493,14000000.0
2006-05-05 19:03:00,5.84741,5.8481,5.84559,5.84781,14000000.0
2006-05-05 19:04:00,5.8478,5.84817,5.84657,5.84739,12000000.0
2006-05-05 19:05:00,5.84832,5.85017,5.8467,5.85017,15000000.0
2006-05-05 19:06:00,5.84982,5.85026,5.84837,5.85026,16000000.0
2006-05-05 19:07:00,5.84993,5.85073,5.84885,5.84885,20000000.0
2006-05-05 19:08:00,5.85111,5.85131,5.84973,5.84973,8000000.0
2006-05-05 19:09:00,5.85061,5.851,5.84857,5.84988,17000000.0
2006-05-05 19:10:00,5.8496,5.85098,5.84875,5.85098,9000000.0
2006-05-05 19:11:00,5.85148,5.85148,5.84935,5.85098,16000000.0
2006-05-05 19:12:00,5.85027,5.85059,5.84885,5.85049,13000000.0
2006-05-05 19:13:00,5.85071,5.85071,5.84889,5.85003,10000000.0
2006-05-05 19:14:00,5.84915,5.85023,5.84799,5.85023,20000000.0
2006-05-05 19:15:00,5.84893,5.85022,5.84778,5.84778,12000000.0
2006-05-05 19:16:00,5.84744,5.84769,5.846,5.846,8000000.0
2006-05-05 19:17:00,5.84698,5.84698,5.84491,5.84574,18000000.0
2006-05-05 19:18:00,5.84552,5.84688,5.84545,5.84545,11000000.0
2006-05-05 19:19:00,5.84542,5.84692,5.84542,5.84654,12000000.0
2006-05-05 19:20:00,5.84653,5.8473,5.84493,5.84493,14000000.0
2006-05-05 19:21:00,5.84619,5.84666,5.8446,5.84613,13000000.0
2006-05-05 19:22:00,5.84485,5.84611,5.84466,5.84532,12000000.0
2006-05-05 19:23:00,5.846,5.84617,5.84486,5.84589,14000000.0
2006-05-05 19:24:00,5.84612,5.84664,5.84503,5.84664,19000000.0
2006-05-05 19:25:00,5.84732,5.84813,5.84653,5.84758,8000000.0
2006-05-05 19:26:00,5.84767,5.84812,5.84669,5.84697,7000000.0
2006-05-05 19:27:00,5.84633,5.84739,5.84516,5.84609,20000000.0
2006-05-05 19:28:00,5.84616,5.84765,5.84573,5.84663,17000000.0
2006-05-05 19:29:00,5.84593,5.84799,5.84556,5.84799,10000000.0
2006-05-05 19:30:00,5.84889,5.85053,5.84707,5.85053,15000000.0
2006-05-05 19:31:00,5.85203,5.85235,5.84971,5.85101,11000000.0
2006-05-05 19:32:00,5.85119,5.85171,5.85057,5.85104,9000000.0
2006-05-05 19:33:00,5.85026,5.85114,5.84856,5.84925,14000000.0
2006-05-05 19:34:00,5.84973,5.85074,5.8488,5.84926,17000000.0
2006-05-05 19:35:00,5.84915,5.85063,5.84881,5.84938,8000000.0
2006-05-05 19:36:00,5.85052,5.85119,5.84889,5.85039,15000000.0
2006-05-05 19:37:00,5.84936,5.85095,5.84932,5.85008,8000000.0
2006-05-05 19:38:00,5.84977,5.85085,5.8491,5.85054,15000000.0
2006-05-05 19:39:00,5.85191,5.85198,5.85012,5.85096,17000000.0
2006-05-05 19:40:00,5.85058,5.8513,5.8483,5.8483,16000000.0
2006-05-05 19:41:00,5.84798,5.84944,5.84798,5.84886,11000000.0
2006-05-05 19:42:00,5.84899,5.85017,5.84834,5.8497,15000000.0
2006-05-05 19:43:00,5.84982,5.84983,5.84815,5.84937,14000000.0
2006-05-05 19:44:00,5.84827,5.84982,5.84827,5.84858,14000000.0
2006-05-05 19:45:00,5.84788,5.84991,5.84788,5.84896,15000000.0
2006-05-05 19:46:00,5.8482,5.84982,5.84791,5.84859,15000000.0
2006-05-05 19:47:00,5.84839,5.85039,5.84839,5.84909,16000000.0
2006-05-05 19:48:00,5.84929,5.85071,5.84894,5.84971,16000000.0
2006-05-05 19:49:00,5.85076,5.85076,5.84903,5.84917,8000000.0
2006-05-05 19:50:00,5.84864,5.84963,5.84822,5.84925,9000000.0
2006-05-05 19:51:00,5.84909,5.84996,5.84798,5.84876,19000000.0
2006-05-05 19:52:00,5.84882,5.8498,5.84861,5.84939,11000000.0
2006-05-05 19:53:00,5.84847,5.84847,5.84678,5.84765,14000000.0
2006-05-05 19:54:00,5.84674,5.8475,5.84538,5.84538,18000000.0
2006-05-05 19:55:00,5.8456,5.84765,5.8456,5.84692,13000000.0
2006-05-05 19:56:00,5.84671,5.84843,5.84633,5.84714,10000000.0
2006-05-05 19:57:00,5.84633,5.84783,5.84558,5.84783,16000000.0
2006-05-05 19:58:00,5.84776,5.84776,5.8459,5.8473,15000000.0
2006-05-05 19:59:00,5.84751,5.84751,5.84571,5.84612,14000000.0
2006-05-05 20:00:00,5.84669,5.84808,5.84658,5.84808,11000000.0
2006-05-05 20:01:00,5.84669,5.8481,5.84666,5.84757,24000000.0
2006-05-05 20:02:00,5.84785,5.84796,5.84687,5.84696,11000000.0
2006-05-05 20:03:00,5.84698,5.84857,5.84698,5.8479,11000000.0
2006-05-05 20:04:00,5.8477,5.84932,5.8477,5.8486,10000000.0
2006-05-05 20:05:00,5.84913,5.8493,5.84766,5.84865,17000000.0
2006-05-05 20:06:00,5.84956,5.84956,5.84772,5.84908,10000000.0
2006-05-05 20:07:00,5.84903,5.84921,5.84731,5.84731,14000000.0
2006-05-05 20:08:00,5.84868,5.84955,5.84676,5.84789,13000000.0
2006-05-05 20:09:00,5.84777,5.84928,5.84756,5.84847,11000000.0
2006-05-05 20:10:00,5.84746,5.84873,5.8473,5.84782,11000000.0
2006-05-05 20:11:00,5.84743,5.84759,5.84606,5.84625,9000000.0
2006-05-05 20:12:00,5.8473,5.84747,5.84578,5.84741,16000000.0
2006-05-05 20:13:00,5.84782,5.84782,5.84653,5.84697,11000000.0
2006-05-05 20:14:00,5.84692,5.84762,5.84586,5.84711,19000000.0
2006-05-05 20:15:00,5.84739,5.84766,5.84607,5.84721,13000000.0
2006-05-05 20:16:00,5.84717,5.84719,5.84589,5.84718,15000000.0
2006-05-05 20:17:00,5.84743,5.84771,5.84585,5.84616,8000000.0
2006-05-05 20:18:00,5.84757,5.84767,5.8462,5.8462,14000000.0
2006-05-05 20:19:00,5.84642,5.84728,5.84547,5.84728,14000000.0
2006-05-05 20:20:00,5.84542,5.84735,5.84542,5.84698,12000000.0
2006-05-05 20:21:00,5.84864,5.84864,5.8464,5.84778,9000000.0
2006-05-05 20:22:00,5.84817,5.84858,5.84782,5.84793,17000000.0
2006-05-05 20:23:00,5.8482,5.84956,5.84787,5.84787,11000000.0
2006-05-05 20:24:00,5.84776,5.84968,5.84776,5.84898,16000000.0
2006-05-05 20:25:00,5.84926,5.84977,5.84843,5.84843,11000000.0
2006-05-05 20:26:00,5.8483,5.84907,5.84771,5.84835,8000000.0
2006-05-05 20:27:00,5.84865,5.84961,5.84841,5.84886,13000000.0
2006-05-05 20:28:00,5.84975,5.84991,5.84795,5.84862,15000000.0
2006-05-05 20:29:00,5.84796,5.84873,5.84682,5.84682,16000000.0
2006-05-05 20:30:00,5.84821,5.84875,5.84706,5.8484,8000000.0
2006-05-05 20:31:00,5.8476,5.84926,5.84748,5.84748,18000000.0
2006-05-05 20:32:00,5.8468,5.84821,5.84676,5.8469,7000000.0
2006-05-05 20:33:00,5.84736,5.8494,5.84736,5.84826,13000000.0
2006-05-05 20:34:00,5.8486,5.84955,5.84812,5.84905,13000000.0
2006-05-05 20:35:00,5.84936,5.84936,5.84759,5.84794,9000000.0
2006-05-05 20:36:00,5.84869,5.84952,5.84798,5.84869,17000000.0
2006-05-05 20:37:00,5.84836,5.84888,5.84726,5.84726,14000000.0
2006-05-05 20:38:00,5.84727,5.84909,5.84725,5.84757,16000000.0
2006-05-05 20:39:00,5.84771,5.84879,5.84717,5.84752,14000000.0
2006-05-05 20:40:00,5.84782,5.84827,5.84738,5.84766,17000000.0
2006-05-05 20:41:00,5.84783,5.84884,5.84765,5.8482,16000000.0
2006-05-05 20:42:00,5.84722,5.8487,5.84693,5.84693,22000000.0
2006-05-05 20:43:00,5.84801,5.8494,5.84801,5.84841,18000000.0
2006-05-05 20:44:00,5.8484,5.8484,5.84563,5.84736,16000000.0
2006-05-05 20:45:00,5.84547,5.84673,5.84547,5.84589,8000000.0
2006-05-05 20:46:00,5.84608,5.84688,5.84502,5.84605,19000000.0
2006-05-05 20:47:00,5.84706,5.84706,5.84492,5.84568,12000000.0
2006-05-05 20:48:00,5.84612,5.84782,5.84522,5.84772,9000000.0
2006-05-05 20:49:00,5.84722,5.84796,5.84588,5.84759,19000000.0
2006-05-05 20:50:00,5.847,5.8478,5.84613,5.84634,15000000.0
2006-05-05 20:51:00,5.84763,5.8483,5.84711,5.84797,9000000.0
2006-05-05 20:52:00,5.84894,5.84894,5.84699,5.84768,11000000.0
2006-05-05 20:53:00,5.84743,5.84776,5.8468,5.84685,15000000.0
2006-05-05 20:54:00,5.84833,5.84897,5.84698,5.84769,12000000.0
2006-05-05 20:55:00,5.84822,5.84937,5.84785,5.84884,18000000.0
2006-05-05 20:56:00,5.8496,5.8496,5.84781,5.84853,12000000.0
2006-05-05 20:57:00,5.84857,5.84921,5.84767,5.84867,13000000.0
2006-05-05 20:58:00,5.84865,5.84975,5.84835,5.84913,11000000.0
2006-05-05 20:59:00,5.84851,5.84942,5.84788,5.84859,11000000.0
2006-05-05 21:00:00,5.84969,5.85013,5.84802,5.84854,17000000.0
2006-05-05 21:01:00,5.8486,5.8499,5.84858,5.8499,10000000.0
2006-05-05 21:02:00,5.84977,5.85054,5.84907,5.84958,8000000.0
2006-05-05 21:03:00,5.84934,5.84962,5.84727,5.84727,19000000.0
2006-05-05 21:04:00,5.84786,5.84943,5.84786,5.84822,18000000.0
2006-05-05 21:05:00,5.84813,5.84869,5.8477,5.84858,14000000.0
2006-05-05 21:06:00,5.84937,5.84981,5.84765,5.84799,12000000.0
2006-05-05 21:07:00,5.8489,5.84995,5.84866,5.84995,10000000.0
2006-05-05 21:08:00,5.85003,5.85003,5.8483,5.84907,14000000.0
2006-05-05 21:09:00,5.84934,5.8497,5.84821,5.84956,16000000.0
2006-05-05 21:10:00,5.84867,5.84898,5.84825,5.84825,15000000.0
2006-05-05 21:11:00,5.8484,5.84962,5.84815,5.84957,13000000.0
2006-05-05 21:12:00,5.84922,5.84934,5.84862,5.84911,10000000.0
2006-05-05 21:13:00,5.84951,5.85032,5.8482,5.84839,14000000.0
2006-05-05 21:14:00,5.84821,5.84956,5.8481,5.84938,10000000.0
2006-05-05 21:15:00,5.84941,5.84994,5.8481,5.84913,15000000.0
2006-05-05 21:16:00,5.84784,5.84918,5.84742,5.84808,11000000.0
2006-05-05 21:17:00,5.84881,5.84996,5.84853,5.84862,13000000.0
2006-05-05 21:18:00,5.84916,5.84916,5.84771,5.84916,17000000.0
2006-05-05 21:19:00,5.84949,5.85028,5.84801,5.84936,12000000.0
2006-05-05 21:20:00,5.84881,5.84948,5.84813,5.84833,14000000.0
2006-05-05 21:21:00,5.85003,5.85024,5.84804,5.84814,11000000.0
2006-05-05 21:22:00,5.85063,5.85092,5.84806,5.84806,9000000.0
2006-05-05 21:23:00,5.84893,5.85041,5.84893,5.84943,7000000.0
2006-05-05 21:24:00,5.8496,5.84979,5.84859,5.84872,11000000.0
2006-05-05 21:25:00,5.84841,5.85023,5.84841,5.84927,7000000.0
2006-05-05 21:26:00,5.84796,5.84974,5.84796,5.84841,13000000.0
2006-05-05 21:27:00,5.8498,5.85016,5.84884,5.84953,11000000.0
2006-05-05 21:28:00,5.84811,5.84989,5.84811,5.84989,15000000.0
2006-05-05 21:29:00,5.85028,5.85045,5.84896,5.84972,12000000.0
2006-05-05 21:30:00,5.84983,5.85012,5.84937,5.84946,10000000.0
2006-05-05 21:31:00,5.84934,5.84981,5.84845,5.84845,10000000.0
2006-05-05 21:32:00,5.8483,5.85029,5.84821,5.84849,12000000.0
2006-05-05 21:33:00,5.84924,5.85277,5.84924,5.85277,19000000.0
2006-05-05 21:34:00,5.84874,5.84961,5.84829,5.84915,8000000.0
2006-05-05 21:35:00,5.84947,5.84947,5.84742,5.84873,20000000.0
2006-05-05 21:36:00,5.85021,5.85021,5.8473,5.8473,19000000.0
2006-05-05 21:37:00,5.84738,5.84926,5.84738,5.84831,19000000.0
2006-05-05 21:38:00,5.84903,5.84996,5.84824,5.84835,13000000.0
2006-05-05 21:39:00,5.84808,5.84835,5.84798,5.84823,17000000.0
2006-05-05 21:40:00,5.84848,5.85013,5.84839,5.84997,7000000.0
2006-05-05 21:41:00,5.84953,5.84991,5.84842,5.8494,11000000.0
2006-05-05 21:42:00,5.84945,5.85013,5.84866,5.84866,18000000.0
2006-05-05 21:43:00,5.84865,5.85017,5.84865,5.84955,13000000.0
2006-05-05 21:44:00,5.84978,5.85058,5.84906,5.84949,16000000.0
2006-05-05 21:45:00,5.84925,5.85035,5.849,5.85035,11000000.0
2006-05-05 21:46:00,5.85058,5.85096,5.84909,5.85096,13000000.0
2006-05-05 21:47:00,5.85072,5.85125,5.84961,5.85125,13000000.0
2006-05-05 21:48:00,5.84974,5.85145,5.84958,5.85101,17000000.0
2006-05-05 21:49:00,5.85041,5.85056,5.84952,5.84978,8000000.0
2006-05-05 21:50:00,5.85096,5.85105,5.8492,5.8492,11000000.0
2006-05-05 21:51:00,5.85079,5.85093,5.84954,5.84954,13000000.0
2006-05-05 21:52:00,5.84946,5.85125,5.84909,5.84976,13000000.0
2006-05-05 21:53:00,5.84997,5.85107,5.84944,5.8508,14000000.0
2006-05-05 21:54:00,5.85063,5.85143,5.84986,5.85048,11000000.0
2006-05-05 21:55:00,5.85132,5.85157,5.8504,5.85113,17000000.0
2006-05-05 21:56:00,5.85089,5.85153,5.85018,5.8513,12000000.0
2006-05-05 21:57:00,5.85132,5.85199,5.84987,5.85042,16000000.0
2006-05-05 21:58:00,5.85066,5.8518,5.85032,5.8518,9000000.0
2006-05-05 21:59:00,5.85155,5.85267,5.85057,5.85123,18000000.0
2006-05-05 22:00:00,5.85165,5.85275,5.85092,5.85209,13000000.0
2006-05-05 22:01:00,5.8511,5.85171,5.85092,5.85096,11000000.0
2006-05-05 22:02:00,5.85108,5.8511,5.8508,5.85094,17000000.0
2006-05-05 22:03:00,5.85162,5.85374,5.85134,5.85312,23000000.0
2006-05-05 22:04:00,5.85286,5.85417,5.85187,5.85417,15000000.0
2006-05-05 22:05:00,5.85262,5.85296,5.85131,5.85131,14000000.0
2006-05-05 22:06:00,5.85144,5.85219,5.85104,5.85219,15000000.0
2006-05-05 22:07:00,5.85204,5.85217,5.85135,5.85217,9000000.0
2006-05-05 22:08:00,5.85251,5.85357,5.8525,5.85282,18000000.0
2006-05-05 22:09:00,5.85173,5.85246,5.85115,5.85246,11000000.0
2006-05-05 22:10:00,5.85182,5.85253,5.85144,5.85216,7000000.0
2006-05-05 22:11:00,5.85236,5.85364,5.85214,5.85364,8000000.0
2006-05-05 22:12:00,5.85301,5.85354,5.85218,5.85241,16000000.0
2006-05-05 22:13:00,5.85273,5.85367,5.85273,5.85341,24000000.0
2006-05-05 22:14:00,5.85319,5.85338,5.85266,5.85316,9000000.0
2006-05-05 22:15:00,5.85313,5.85348,5.85252,5.85348,10000000.0
2006-05-05 22:16:00,5.85189,5.85325,5.85073,5.85325,13000000.0
2006-05-05 22:17:00,5.85342,5.85342,5.85151,5.85178,20000000.0
2006-05-05 22:18:00,5.85198,5.85198,5.85107,5.85119,11000000.0
2006-05-05 22:19:00,5.85055,5.85138,5.84952,5.85029,15000000.0
2006-05-05 22:20:00,5.85097,5.85097,5.84946,5.85058,16000000.0
2006-05-05 22:21:00,5.85106,5.85177,5.84972,5.85177,12000000.0
2006-05-05 22:22:00,5.85184,5.85184,5.84944,5.84973,14000000.0
2006-05-05 22:23:00,5.84999,5.8514,5.84999,5.85096,11000000.0
2006-05-05 22:24:00,5.85097,5.85112,5.85035,5.85045,16000000.0
2006-05-05 22:25:00,5.84976,5.85105,5.84976,5.85049,14000000.0
2006-05-05 22:26:00,5.84912,5.85032,5.84904,5.85032,10000000.0
2006-05-05 22:27:00,5.8504,5.8514,5.84996,5.8508,14000000.0
2006-05-05 22:28:00,5.85069,5.85117,5.85003,5.85071,12000000.0
2006-05-05 22:29:00,5.8503,5.85107,5.84923,5.84989,13000000.0
2006-05-05 22:30:00,5.8495,5.85048,5.84947,5.85035,8000000.0
2006-05-05 22:31:00,5.85026,5.85107,5.84989,5.85074,11000000.0
2006-05-05 22:32:00,5.85119,5.85216,5.85023,5.85093,20000000.0
2006-05-05 22:33:00,5.85137,5.85173,5.8503,5.85127,11000000.0
2006-05-05 22:34:00,5.85108,5.85165,5.85023,5.85063,10000000.0
2006-05-05 22:35:00,5.85065,5.85127,5.84994,5.85058,13000000.0
2006-05-05 22:36:00,5.85126,5.85149,5.85064,5.85107,9000000.0
2006-05-05 22:37:00,5.85041,5.85071,5.84987,5.85014,13000000.0
2006-05-05 22:38:00,5.84965,5.85046,5.84951,5.84953,9000000.0
2006-05-05 22:39:00,5.85058,5.85086,5.84982,5.85004,12000000.0
2006-05-05 22:40:00,5.85116,5.8513,5.84998,5.85059,9000000.0
2006-05-05 22:41:00,5.85088,5.85216,5.85021,5.85126,14000000.0
2006-05-05 22:42:00,5.8521,5.85308,5.85145,5.85223,13000000.0
2006-05-05 22:43:00,5.85259,5.85301,5.85179,5.85179,12000000.0
2006-05-05 22:44:00,5.85164,5.85317,5.85161,5.85281,15000000.0
2006-05-05 22:45:00,5.85247,5.85341,5.85239,5.85341,13000000.0
2006-05-05 22:46:00,5.85355,5.85355,5.85187,5.85254,14000000.0
2006-05-05 22:47:00,5.85345,5.85345,5.8514,5.85235,15000000.0
2006-05-05 22:48:00,5.85212,5.85219,5.85186,5.85186,13000000.0
2006-05-05 22:49:00,5.85213,5.85345,5.85213,5.85289,13000000.0
2006-05-05 22:50:00,5.85295,5.85358,5.85237,5.85345,15000000.0
2006-05-05 22:51:00,5.85378,5.85378,5.8521,5.85291,14000000.0
2006-05-05 22:52:00,5.85296,5.85397,5.85266,5.85298,9000000.0
2006-05-05 22:53:00,5.85273,5.85363,5.85221,5.85243,15000000.0
2006-05-05 22:54:00,5.8516,5.8538,5.8516,5.85317,17000000.0
2006-05-05 22:55:00,5.85284,5.85319,5.85137,5.85157,16000000.0
2006-05-05 22:56:00,5.8515,5.85314,5.8515,5.85314,13000000.0
2006-05-05 22:57:00,5.85336,5.85336,5.85195,5.85195,8000000.0
2006-05-05 22:58:00,5.85139,5.85324,5.85139,5.85278,8000000.0
2006-05-05 22:59:00,5.85249,5.85403,5.85159,5.85352,19000000.0
2006-05-08 02:00:00,5.84607,5.84679,5.84483,5.8466,16000000.0
2006-05-08 02:01:00,5.84683,5.84687,5.84472,5.84537,21000000.0
2006-05-08 02:02:00,5.84528,5.84619,5.8444,5.84528,10000000.0
2006-05-08 02:03:00,5.84479,5.84561,5.84401,5.8452,8000000.0
2006-05-08 02:04:00,5.84496,5.84586,5.84377,5.84522,14000000.0
2006-05-08 02:05:00,5.845,5.8468,5.84458,5.84628,14000000.0
2006-05-08 02:06:00,5.84537,5.84662,5.84457,5.84662,15000000.0
2006-05-08 02:07:00,5.84668,5.84687,5.8454,5.8454,10000000.0
2006-05-08 02:08:00,5.84536,5.84698,5.84536,5.84574,16000000.0
2006-05-08 02:09:00,5.84665,5.84832,5.84612,5.84692,18000000.0
2006-05-08 02:10:00,5.84691,5.84842,5.84635,5.84771,16000000.0
2006-05-08 02:11:00,5.84816,5.84835,5.8461,5.8461,14000000.0
2006-05-08 02:12:00,5.84682,5.84703,5.84558,5.84608,10000000.0
2006-05-08 02:13:00,5.84597,5.84642,5.84434,5.84472,15000000.0
2006-05-08 02:14:00,5.84565,5.84651,5.84512,5.84645,19000000.0
2006-05-08 02:15:00,5.84578,5.84578,5.84491,5.84554,12000000.0
2006-05-08 02:16:00,5.84541,5.84689,5.84513,5.84521,18000000.0
2006-05-08 02:17:00,5.84442,5.84496,5.8433,5.84351,14000000.0
2006-05-08 02:18:00,5.84308,5.84474,5.84308,5.84447,12000000.0
2006-05-08 02:19:00,5.84449,5.84612,5.84445,5.84544,14000000.0
2006-05-08 02:20:00,5.84577,5.84634,5.84499,5.8454,13000000.0
2006-05-08 02:21:00,5.84529,5.84648,5.84475,5.84483,15000000.0
2006-05-08 02:22:00,5.8448,5.84696,5.84452,5.84696,13000000.0
2006-05-08 02:23:00,5.84587,5.84659,5.8458,5.84605,16000000.0
2006-05-08 02:24:00,5.84727,5.84727,5.84591,5.84601,17000000.0
2006-05-08 02:25:00,5.84605,5.84647,5.84518,5.84536,10000000.0
2006-05-08 02:26:00,5.84492,5.84645,5.84469,5.84636,13000000.0
2006-05-08 02:27:00,5.84743,5.84743,5.84547,5.84676,7000000.0
2006-05-08 02:28:00,5.84656,5.84656,5.84524,5.84623,9000000.0
2006-05-08 02:29:00,5.84666,5.84666,5.84517,5.84582,20000000.0
2006-05-08 02:30:00,5.84547,5.84635,5.84494,5.84632,11000000.0
2006-05-08 02:31:00,5.84622,5.84691,5.8446,5.8446,9000000.0
2006-05-08 02:32:00,5.84515,5.84542,5.84359,5.8445,13000000.0
2006-05-08 02:33:00,5.84469,5.84469,5.84223,5.84223,14000000.0
2006-05-08 02:34:00,5.84387,5.84438,5.84259,5.84419,17000000.0
2006-05-08 02:35:00,5.8435,5.84375,5.84225,5.84279,15000000.0
2006-05-08 02:36:00,5.84373,5.84523,5.84334,5.8443,14000000.0
2006-05-08 02:37:00,5.84475,5.84535,5.84346,5.84496,13000000.0
2006-05-08 02:38:00,5.84462,5.84548,5.84334,5.84548,14000000.0
2006-05-08 02:39:00,5.84583,5.84583,5.84361,5.84461,15000000.0
2006-05-08 02:40:00,5.84497,5.84613,5.84434,5.8457,12000000.0
2006-05-08 02:41:00,5.84769,5.84834,5.84617,5.84828,13000000.0
2006-05-08 02:42:00,5.84698,5.84816,5.84627,5.84727,16000000.0
2006-05-08 02:43:00,5.84751,5.84958,5.84731,5.84935,18000000.0
2006-05-08 02:44:00,5.85033,5.85108,5.85021,5.85052,10000000.0
2006-05-08 02:45:00,5.85121,5.85121,5.84994,5.8506,14000000.0
2006-05-08 02:46:00,5.85043,5.85049,5.84752,5.84752,18000000.0
2006-05-08 02:47:00,5.84811,5.84896,5.8477,5.84871,17000000.0
2006-05-08 02:48:00,5.84747,5.84891,5.84715,5.84862,7000000.0
2006-05-08 02:49:00,5.84859,5.84984,5.84731,5.84874,13000000.0
2006-05-08 02:50:00,5.85103,5.85251,5.85038,5.85077,14000000.0
2006-05-08 02:51:00,5.85173,5.85278,5.85112,5.85278,15000000.0
2006-05-08 02:52:00,5.85351,5.85429,5.85249,5.85329,15000000.0
2006-05-08 02:53:00,5.85344,5.85407,5.85295,5.85387,9000000.0
2006-05-08 02:54:00,5.85382,5.85522,5.85257,5.85522,13000000.0
2006-05-08 02:55:00,5.85446,5.85554,5.85403,5.85491,11000000.0
2006-05-08 02:56:00,5.85381,5.8548,5.85282,5.85282,18000000.0
2006-05-08 02:57:00,5.85539,5.85539,5.85396,5.85488,13000000.0
2006-05-08 02:58:00,5.85444,5.85554,5.85412,5.85413,9000000.0
2006-05-08 02:59:00,5.85535,5.85573,5.85391,5.85536,14000000.0
2006-05-08 03:00:00,5.85478,5.85643,5.85465,5.85608,11000000.0
2006-05-08 03:01:00,5.85542,5.85623,5.85454,5.85581,11000000.0
2006-05-08 03:02:00,5.85594,5.85605,5.85415,5.85552,11000000.0
2006-05-08 03:03:00,5.8545,5.85597,5.8532,5.85422,23000000.0
2006-05-08 03:04:00,5.8551,5.8551,5.85366,5.85425,11000000.0
2006-05-08 03:05:00,5.85511,5.85511,5.85282,5.85384,17000000.0
2006-05-08 03:06:00,5.85519,5.85519,5.85315,5.8545,9000000.0
2006-05-08 03:07:00,5.85306,5.85306,5.85137,5.85263,15000000.0
2006-05-08 03:08:00,5.85263,5.85357,5.85139,5.85289,12000000.0
2006-05-08 03:09:00,5.85358,5.85433,5.85287,5.85326,15000000.0
2006-05-08 03:10:00,5.85408,5.85526,5.85358,5.85526,19000000.0
2006-05-08 03:11:00,5.85505,5.85518,5.85369,5.85413,15000000.0
2006-05-08 03:12:00,5.85451,5.85612,5.85374,5.85574,18000000.0
2006-05-08 03:13:00,5.85446,5.85536,5.8537,5.85446,18000000.0
2006-05-08 03:14:00,5.85479,5.85551,5.85442,5.85551,10000000.0
2006-05-08 03:15:00,5.85567,5.85567,5.85364,5.85406,7000000.0
2006-05-08 03:16:00,5.85448,5.85501,5.85398,5.85498,8000000.0
2006-05-08 03:17:00,5.85514,5.85597,5.8538,5.85597,10000000.0
2006-05-08 03:18:00,5.85602,5.85602,5.85455,5.85505,15000000.0
2006-05-08 03:19:00,5.85532,5.85609,5.85433,5.85438,10000000.0
2006-05-08 03:20:00,5.85501,5.85548,5.85332,5.8539,16000000.0
2006-05-08 03:21:00,5.85385,5.85439,5.85262,5.85262,11000000.0
2006-05-08 03:22:00,5.85353,5.85383,5.85261,5.85278,10000000.0
2006-05-08 03:23:00,5.85161,5.85334,5.85147,5.85147,12000000.0
2006-05-08 03:24:00,5.85259,5.85338,5.85259,5.853,13000000.0
2006-05-08 03:25:00,5.85336,5.85344,5.85191,5.85241,11000000.0
2006-05-08 03:26:00,5.85244,5.85281,5.8513,5.85147,13000000.0
2006-05-08 03:27:00,5.8518,5.85399,5.8518,5.85384,14000000.0
2006-05-08 03:28:00,5.85424,5.85444,5.8536,5.85363,18000000.0
2006-05-08 03:29:00,5.85276,5.8531,5.85191,5.85217,15000000.0
2006-05-08 03:30:00,5.85324,5.85431,5.8526,5.85431,10000000.0
2006-05-08 03:31:00,5.85399,5.85471,5.85294,5.85376,13000000.0
2006-05-08 03:32:00,5.85398,5.85519,5.85398,5.85437,16000000.0
2006-05-08 03:33:00,5.85418,5.85541,5.85356,5.85356,13000000.0
2006-05-08 03:34:00,5.85371,5.8551,5.85371,5.8547,16000000.0
2006-05-08 03:35:00,5.85651,5.85766,5.85466,5.85766,10000000.0
2006-05-08 03:36:00,5.85818,5.85848,5.85708,5.85785,11000000.0
2006-05-08 03:37:00,5.85687,5.85814,5.85613,5.85744,13000000.0
2006-05-08 03:38:00,5.85742,5.85742,5.85588,5.8569,13000000.0
2006-05-08 03:39:00,5.85558,5.8566,5.85477,5.8566,13000000.0
2006-05-08 03:40:00,5.8579,5.85822,5.85594,5.8574,12000000.0
2006-05-08 03:41:00,5.85678,5.85752,5.85608,5.85701,16000000.0
2006-05-08 03:42:00,5.85731,5.85844,5.85604,5.85678,21000000.0
2006-05-08 03:43:00,5.85698,5.85782,5.85644,5.85781,18000000.0
2006-05-08 03:44:00,5.8568,5.85883,5.8568,5.85775,15000000.0
2006-05-08 03:45:00,5.85829,5.85891,5.85798,5.85798,9000000.0
2006-05-08 03:46:00,5.85797,5.85797,5.85662,5.85715,8000000.0
2006-05-08 03:47:00,5.85599,5.85797,5.8557,5.85797,11000000.0
2006-05-08 03:48:00,5.85828,5.85828,5.85746,5.85795,9000000.0
2006-05-08 03:49:00,5.85686,5.85818,5.85643,5.85818,16000000.0
2006-05-08 03:50:00,5.85738,5.85788,5.85618,5.8572,19000000.0
2006-05-08 03:51:00,5.85665,5.85665,5.85481,5.85575,9000000.0
2006-05-08 03:52:00,5.85635,5.8568,5.85502,5.85667,19000000.0
2006-05-08 03:53:00,5.85496,5.85594,5.85435,5.85456,10000000.0
2006-05-08 03:54:00,5.85471,5.8548,5.85281,5.85281,17000000.0
2006-05-08 03:55:00,5.8529,5.85506,5.8529,5.85387,16000000.0
2006-05-08 03:56:00,5.85349,5.8551,5.85318,5.8551,7000000.0
2006-05-08 03:57:00,5.85563,5.85579,5.85451,5.85547,11000000.0
2006-05-08 03:58:00,5.8557,5.85656,5.85488,5.85656,12000000.0
2006-05-08 03:59:00,5.85618,5.85774,5.85585,5.85656,17000000.0
2006-05-08 04:00:00,5.85627,5.85714,5.85523,5.85619,12000000.0
2006-05-08 04:01:00,5.85581,5.85615,5.8548,5.85563,16000000.0
2006-05-08 04:02:00,5.85532,5.85635,5.85506,5.85591,14000000.0
2006-05-08 04:03:00,5.85703,5.85703,5.85425,5.85558,12000000.0
2006-05-08 04:04:00,5.85486,5.85541,5.85379,5.85463,16000000.0
2006-05-08 04:05:00,5.85489,5.85513,5.85397,5.8545,13000000.0
2006-05-08 04:06:00,5.85476,5.85505,5.85333,5.85361,16000000.0
2006-05-08 04:07:00,5.85409,5.85528,5.85344,5.85528,13000000.0
2006-05-08 04:08:00,5.85498,5.85505,5.85314,5.85327,14000000.0
2006-05-08 04:09:00,5.85292,5.85556,5.85292,5.85516,10000000.0
2006-05-08 04:10:00,5.85545,5.85545,5.85396,5.8547,12000000.0
2006-05-08 04:11:00,5.85495,5.85495,5.85395,5.85395,14000000.0
2006-05-08 04:12:00,5.85501,5.85527,5.8523,5.8523,19000000.0
2006-05-08 04:13:00,5.85303,5.85492,5.85185,5.85237,20000000.0
2006-05-08 04:14:00,5.85284,5.85441,5.85284,5.85367,12000000.0
2006-05-08 04:15:00,5.85324,5.85515,5.85297,5.85459,8000000.0
2006-05-08 04:16:00,5.8551,5.8551,5.85335,5.85446,13000000.0
2006-05-08 04:17:00,5.85388,5.85447,5.85273,5.85277,15000000.0
2006-05-08 04:18:00,5.8539,5.85436,5.85225,5.85225,9000000.0
2006-05-08 04:19:00,5.85255,5.854,5.85249,5.85379,12000000.0
2006-05-08 04:20:00,5.85419,5.85469,5.85329,5.85371,9000000.0
2006-05-08 04:21:00,5.85423,5.8549,5.85387,5.85393,17000000.0
2006-05-08 04:22:00,5.85385,5.85385,5.85224,5.85362,14000000.0
2006-05-08 04:23:00,5.85336,5.85445,5.85267,5.85267,10000000.0
2006-05-08 04:24:00,5.85348,5.85452,5.85322,5.85322,12000000.0
2006-05-08 04:25:00,5.85295,5.85481,5.85295,5.85433,10000000.0
2006-05-08 04:26:00,5.85428,5.85477,5.85376,5.85438,7000000.0
2006-05-08 04:27:00,5.85378,5.85378,5.8508,5.8508,15000000.0
2006-05-08 04:28:00,5.85032,5.85268,5.85032,5.85204,7000000.0
2006-05-08 04:29:00,5.85207,5.85251,5.85061,5.8509,14000000.0
2006-05-08 04:30:00,5.8512,5.85202,5.85071,5.85071,11000000.0
2006-05-08 04:31:00,5.85041,5.85252,5.85041,5.85246,15000000.0
2006-05-08 04:32:00,5.85219,5.85341,5.85107,5.85107,17000000.0
2006-05-08 04:33:00,5.852,5.85276,5.85099,5.85148,14000000.0
2006-05-08 04:34:00,5.85115,5.85213,5.85108,5.85155,9000000.0
2006-05-08 04:35:00,5.8513,5.85249,5.85059,5.85115,12000000.0
2006-05-08 04:36:00,5.85015,5.85173,5.85015,5.8507,12000000.0
2006-05-08 04:37:00,5.85127,5.85198,5.85036,5.85135,12000000.0
2006-05-08 04:38:00,5.85287,5.85287,5.8508,5.85105,11000000.0
2006-05-08 04:39:00,5.8503,5.85264,5.8503,5.85152,17000000.0
2006-05-08 04:40:00,5.85204,5.8528,5.85159,5.85159,9000000.0
2006-05-08 04:41:00,5.85127,5.85311,5.85127,5.85211,10000000.0
2006-05-08 04:42:00,5.85317,5.85373,5.8524,5.85319,8000000.0
2006-05-08 04:43:00,5.85346,5.85424,5.85262,5.85395,18000000.0
2006-05-08 04:44:00,5.85332,5.85413,5.85296,5.85315,9000000.0
2006-05-08 04:45:00,5.85232,5.85429,5.85202,5.85334,9000000.0
2006-05-08 04:46:00,5.85252,5.85336,5.85209,5.85336,16000000.0
2006-05-08 04:47:00,5.85356,5.85493,5.85344,5.8549,12000000.0
2006-05-08 04:48:00,5.85511,5.85528,5.85321,5.85406,10000000.0
2006-05-08 04:49:00,5.85418,5.85464,5.85254,5.85353,16000000.0
2006-05-08 04:50:00,5.85278,5.85366,5.8522,5.8522,16000000.0
2006-05-08 04:51:00,5.85242,5.8544,5.85242,5.8544,20000000.0
2006-05-08 04:52:00,5.85442,5.85449,5.85259,5.85319,13000000.0
2006-05-08 04:53:00,5.85393,5.85397,5.8532,5.85359,11000000.0
2006-05-08 04:54:00,5.85357,5.85421,5.85259,5.85358,11000000.0
2006-05-08 04:55:00,5.85455,5.85455,5.85312,5.85363,12000000.0
2006-05-08 04:56:00,5.85364,5.85489,5.85281,5.8539,16000000.0
2006-05-08 04:57:00,5.85374,5.8542,5.85291,5.8542,7000000.0
2006-05-08 04:58:00,5.85397,5.85425,5.85242,5.8531,13000000.0
2006-05-08 04:59:00,5.85393,5.85497,5.85225,5.8546,17000000.0
2006-05-08 05:00:00,5.85377,5.8542,5.85317,5.85363,10000000.0
2006-05-08 05:01:00,5.85379,5.85487,5.85319,5.85478,13000000.0
2006-05-08 05:02:00,5.85355,5.85517,5.85283,5.85517,18000000.0
2006-05-08 05:03:00,5.85504,5.85504,5.85346,5.85346,9000000.0
2006-05-08 05:04:00,5.85355,5.85487,5.85222,5.85465,12000000.0
2006-05-08 05:05:00,5.85488,5.85662,5.85465,5.85661,10000000.0
2006-05-08 05:06:00,5.85601,5.85645,5.8546,5.85493,20000000.0
2006-05-08 05:07:00,5.85642,5.85642,5.85412,5.85544,10000000.0
2006-05-08 05:08:00,5.85578,5.85596,5.85416,5.85596,17000000.0
2006-05-08 05:09:00,5.85617,5.85707,5.85411,5.85707,15000000.0
2006-05-08 05:10:00,5.8565,5.8565,5.85549,5.85626,10000000.0
2006-05-08 05:11:00,5.85663,5.85723,5.85575,5.85593,16000000.0
2006-05-08 05:12:00,5.85529,5.85549,5.85474,5.85503,7000000.0
2006-05-08 05:13:00,5.8563,5.85657,5.855,5.85637,12000000.0
2006-05-08 05:14:00,5.85654,5.85657,5.85553,5.85627,14000000.0
2006-05-08 05:15:00,5.85659,5.85666,5.85368,5.85461,16000000.0
2006-05-08 05:16:00,5.85473,5.85526,5.85372,5.85483,15000000.0
2006-05-08 05:17:00,5.8547,5.85564,5.85379,5.85379,10000000.0
2006-05-08 05:18:00,5.85445,5.8553,5.85427,5.85469,13000000.0
2006-05-08 05:19:00,5.85495,5.85495,5.85282,5.85282,13000000.0
2006-05-08 05:20:00,5.85264,5.85536,5.85264,5.85439,20000000.0
2006-05-08 05:21:00,5.85384,5.85457,5.85338,5.85379,9000000.0
2006-05-08 05:22:00,5.8539,5.85508,5.8539,5.85402,17000000.0
2006-05-08 05:23:00,5.85378,5.854,5.85376,5.85395,14000000.0
2006-05-08 05:24:00,5.85388,5.85427,5.8531,5.85391,19000000.0
2006-05-08 05:25:00,5.85398,5.855,5.85307,5.85309,13000000.0
2006-05-08 05:26:00,5.85323,5.85535,5.85323,5.85402,13000000.0
2006-05-08 05:27:00,5.85416,5.85495,5.85383,5.85421,13000000.0
2006-05-08 05:28:00,5.85569,5.85569,5.8541,5.85534,10000000.0
2006-05-08 05:29:00,5.85535,5.85549,5.85419,5.8548,17000000.0
2006-05-08 05:30:00,5.85421,5.85422,5.85224,5.85224,21000000.0
2006-05-08 05:31:00,5.85237,5.85437,5.85237,5.85431,13000000.0
2006-05-08 05:32:00,5.85315,5.85365,5.85213,5.85243,16000000.0
2006-05-08 05:33:00,5.85219,5.85457,5.85209,5.85315,13000000.0
2006-05-08 05:34:00,5.85297,5.85323,5.85143,5.85143,13000000.0
2006-05-08 05:35:00,5.85139,5.85344,5.85139,5.85317,14000000.0
2006-05-08 05:36:00,5.85327,5.85384,5.85201,5.85252,18000000.0
2006-05-08 05:37:00,5.85339,5.85339,5.85179,5.85294,12000000.0
2006-05-08 05:38:00,5.85289,5.85289,5.85178,5.85205,13000000.0
2006-05-08 05:39:00,5.85249,5.85406,5.8521,5.85374,21000000.0
2006-05-08 05:40:00,5.85419,5.85482,5.85273,5.8538,14000000.0
2006-05-08 05:41:00,5.85358,5.85413,5.85215,5.85229,13000000.0
2006-05-08 05:42:00,5.85157,5.85252,5.85145,5.85145,8000000.0
2006-05-08 05:43:00,5.85175,5.85402,5.85175,5.85308,13000000.0
2006-05-08 05:44:00,5.85216,5.85337,5.85167,5.85217,13000000.0
2006-05-08 05:45:00,5.8524,5.85264,5.85134,5.85213,24000000.0
2006-05-08 05:46:00,5.85178,5.85202,5.8507,5.85181,14000000.0
2006-05-08 05:47:00,5.85075,5.85277,5.85075,5.85277,11000000.0
2006-05-08 05:48:00,5.8538,5.8538,5.85118,5.85241,18000000.0
2006-05-08 05:49:00,5.85215,5.85283,5.85072,5.85072,10000000.0
2006-05-08 05:50:00,5.85235,5.85329,5.85209,5.8529,10000000.0
2006-05-08 05:51:00,5.85216,5.85232,5.85123,5.85123,11000000.0
2006-05-08 05:52:00,5.85144,5.85268,5.85139,5.85259,19000000.0
2006-05-08 05:53:00,5.8531,5.85402,5.85229,5.85402,15000000.0
2006-05-08 05:54:00,5.85422,5.85458,5.85325,5.85411,7000000.0
2006-05-08 05:55:00,5.85342,5.85378,5.85218,5.85378,12000000.0
2006-05-08 05:56:00,5.85422,5.85451,5.85271,5.85271,16000000.0
2006-05-08 05:57:00,5.85379,5.8538,5.85252,5.85273,11000000.0
2006-05-08 05:58:00,5.85305,5.85331,5.85303,5.85305,22000000.0
2006-05-08 05:59:00,5.85297,5.85319,5.85293,5.85312,9000000.0
2006-05-08 06:00:00,5.8533,5.8533,5.85298,5.85314,17000000.0
2006-05-08 06:01:00,5.85358,5.85456,5.85295,5.85456,18000000.0
2006-05-08 06:02:00,5.85388,5.85396,5.85218,5.85396,18000000.0
2006-05-08 06:03:00,5.85369,5.85453,5.85369,5.85373,16000000.0
2006-05-08 06:04:00,5.85409,5.85409,5.85272,5.85365,8000000.0
2006-05-08 06:05:00,5.85285,5.85355,5.85205,5.853,10000000.0
2006-05-08 06:06:00,5.85276,5.85418,5.85144,5.8525,27000000.0
2006-05-08 06:07:00,5.85266,5.85336,5.85204,5.85269,17000000.0
2006-05-08 06:08:00,5.85251,5.85291,5.85184,5.85236,14000000.0
2006-05-08 06:09:00,5.85248,5.85329,5.85163,5.8526,13000000.0
2006-05-08 06:10:00,5.8525,5.85352,5.85187,5.8519,14000000.0
2006-05-08 06:11:00,5.85292,5.85356,5.85189,5.85237,16000000.0
2006-05-08 06:12:00,5.85201,5.85261,5.85105,5.85139,17000000.0
2006-05-08 06:13:00,5.8514,5.8526,5.8514,5.85236,14000000.0
2006-05-08 06:14:00,5.85243,5.85373,5.85212,5.85373,12000000.0
2006-05-08 06:15:00,5.852,5.85244,5.85031,5.85155,13000000.0
2006-05-08 06:16:00,5.85217,5.85248,5.85146,5.85209,14000000.0
2006-05-08 06:17:00,5.85165,5.85298,5.85152,5.85298,11000000.0
2006-05-08 06:18:00,5.85281,5.85281,5.85125,5.85125,12000000.0
2006-05-08 06:19:00,5.85081,5.85306,5.85081,5.85306,19000000.0
2006-05-08 06:20:00,5.8517,5.85181,5.85105,5.85116,11000000.0
2006-05-08 06:21:00,5.8507,5.85201,5.8507,5.85173,9000000.0
2006-05-08 06:22:00,5.85184,5.85197,5.85071,5.85071,22000000.0
2006-05-08 06:23:00,5.85118,5.85301,5.85118,5.85251,18000000.0
2006-05-08 06:24:00,5.85285,5.85285,5.85121,5.85223,8000000.0
2006-05-08 06:25:00,5.85337,5.8535,5.85174,5.85251,9000000.0
2006-05-08 06:26:00,5.85155,5.85155,5.85103,5.85107,13000000.0
2006-05-08 06:27:00,5.85124,5.85258,5.85124,5.85178,15000000.0
2006-05-08 06:28:00,5.85144,5.85273,5.85144,5.85273,18000000.0
2006-05-08 06:29:00,5.85255,5.85372,5.85141,5.85141,16000000.0
2006-05-08 06:30:00,5.85145,5.85334,5.85145,5.85278,10000000.0
2006-05-08 06:31:00,5.8523,5.85311,5.8523,5.85278,13000000.0
2006-05-08 06:32:00,5.85281,5.85397,5.85161,5.85161,10000000.0
2006-05-08 06:33:00,5.85076,5.85217,5.85076,5.85217,10000000.0
2006-05-08 06:34:00,5.85254,5.85301,5.85128,5.85136,15000000.0
2006-05-08 06:35:00,5.85103,5.85242,5.85103,5.85229,13000000.0
2006-05-08 06:36:00,5.85279,5.8531,5.85104,5.85266,23000000.0
2006-05-08 06:37:00,5.85165,5.85364,5.85092,5.85253,11000000.0
2006-05-08 06:38:00,5.85161,5.85194,5.85061,5.85075,17000000.0
2006-05-08 06:39:00,5.85013,5.8511,5.84986,5.8502,8000000.0
2006-05-08 06:40:00,5.85014,5.85159,5.84988,5.85159,15000000.0
2006-05-08 06:41:00,5.85031,5.85042,5.84927,5.84974,15000000.0
2006-05-08 06:42:00,5.85085,5.85198,5.8498,5.85164,16000000.0
2006-05-08 06:43:00,5.85085,5.85257,5.85056,5.85229,12000000.0
2006-05-08 06:44:00,5.85137,5.85267,5.85088,5.85205,13000000.0
2006-05-08 06:45:00,5.85171,5.85238,5.85029,5.85029,14000000.0
2006-05-08 06:46:00,5.85058,5.85215,5.85058,5.85112,12000000.0
2006-05-08 06:47:00,5.85071,5.85201,5.85071,5.85148,11000000.0
2006-05-08 06:48:00,5.85085,5.85197,5.85022,5.85197,15000000.0
2006-05-08 06:49:00,5.85059,5.85176,5.85013,5.85122,17000000.0
2006-05-08 06:50:00,5.85089,5.85124,5.84978,5.85062,13000000.0
2006-05-08 06:51:00,5.85136,5.85164,5.85009,5.85117,8000000.0
2006-05-08 06:52:00,5.85146,5.85146,5.84978,5.85015,14000000.0
2006-05-08 06:53:00,5.8507,5.8525,5.85053,5.8525,13000000.0
2006-05-08 06:54:00,5.85164,5.85185,5.84963,5.84963,8000000.0
2006-05-08 06:55:00,5.84911,5.85069,5.84873,5.84916,10000000.0
2006-05-08 06:56:00,5.84953,5.85068,5.84912,5.84981,11000000.0
2006-05-08 06:57:00,5.84913,5.85059,5.84912,5.84948,17000000.0
2006-05-08 06:58:00,5.85031,5.85049,5.84888,5.84907,12000000.0
2006-05-08 06:59:00,5.84904,5.85026,5.84903,5.85014,14000000.0
2006-05-08 07:00:00,5.85068,5.85128,5.85021,5.85106,11000000.0
2006-05-08 07:01:00,5.85113,5.85113,5.84957,5.85093,10000000.0
2006-05-08 07:02:00,5.85177,5.85211,5.85077,5.85204,14000000.0
2006-05-08 07:03:00,5.8515,5.85178,5.84954,5.84954,7000000.0
2006-05-08 07:04:00,5.85009,5.8513,5.84996,5.85122,16000000.0
2006-05-08 07:05:00,5.85095,5.85123,5.85092,5.85123,15000000.0
2006-05-08 07:06:00,5.85121,5.85229,5.85121,5.85186,16000000.0
2006-05-08 07:07:00,5.84999,5.85054,5.84957,5.84957,12000000.0
2006-05-08 07:08:00,5.85072,5.85072,5.8497,5.85037,8000000.0
2006-05-08 07:09:00,5.85131,5.8515,5.84955,5.84955,8000000.0
2006-05-08 07:10:00,5.84945,5.85034,5.84937,5.84998,16000000.0
2006-05-08 07:11:00,5.85075,5.85075,5.84845,5.84845,17000000.0
2006-05-08 07:12:00,5.8489,5.85083,5.84797,5.85037,20000000.0
2006-05-08 07:13:00,5.8497,5.85034,5.84848,5.84963,18000000.0
2006-05-08 07:14:00,5.85017,5.85022,5.84996,5.85022,11000000.0
2006-05-08 07:15:00,5.85033,5.85033,5.84826,5.84997,18000000.0
2006-05-08 07:16:00,5.85019,5.85042,5.84877,5.84877,18000000.0
2006-05-08 07:17:00,5.84964,5.8506,5.84833,5.84971,12000000.0
2006-05-08 07:18:00,5.84929,5.84942,5.84758,5.84796,18000000.0
2006-05-08 07:19:00,5.84901,5.84962,5.84802,5.84869,14000000.0
2006-05-08 07:20:00,5.84954,5.84994,5.84813,5.84831,18000000.0
2006-05-08 07:21:00,5.84815,5.84984,5.84815,5.84984,13000000.0
2006-05-08 07:22:00,5.84978,5.85008,5.84866,5.84977,14000000.0
2006-05-08 07:23:00,5.8495,5.85031,5.84855,5.85015,15000000.0
2006-05-08 07:24:00,5.84966,5.84966,5.84794,5.84911,16000000.0
2006-05-08 07:25:00,5.84819,5.84943,5.84819,5.84888,15000000.0
2006-05-08 07:26:00,5.84906,5.84962,5.84802,5.84802,13000000.0
2006-05-08 07:27:00,5.84852,5.8489,5.84763,5.84818,12000000.0
2006-05-08 07:28:00,5.84754,5.84754,5.84541,5.84541,22000000.0
2006-05-08 07:29:00,5.84524,5.8481,5.84524,5.8481,16000000.0
2006-05-08 07:30:00,5.84799,5.8489,5.84733,5.84857,14000000.0
2006-05-08 07:31:00,5.84781,5.84963,5.84728,5.84963,13000000.0
2006-05-08 07:32:00,5.84808,5.8482,5.84711,5.84755,9000000.0
2006-05-08 07:33:00,5.84808,5.84874,5.84747,5.84874,7000000.0
2006-05-08 07:34:00,5.84861,5.84861,5.84701,5.84707,18000000.0
2006-05-08 07:35:00,5.84696,5.84833,5.84619,5.84833,9000000.0
2006-05-08 07:36:00,5.84765,5.84832,5.8466,5.8474,13000000.0
2006-05-08 07:37:00,5.84724,5.84828,5.84649,5.84649,11000000.0
2006-05-08 07:38:00,5.84597,5.84745,5.84597,5.84705,11000000.0
2006-05-08 07:39:00,5.84575,5.84725,5.84544,5.84725,19000000.0
2006-05-08 07:40:00,5.84771,5.84771,5.84609,5.8473,11000000.0
2006-05-08 07:41:00,5.84706,5.84706,5.84545,5.84639,7000000.0
2006-05-08 07:42:00,5.84742,5.84831,5.84607,5.84756,13000000.0
2006-05-08 07:43:00,5.84721,5.84789,5.8461,5.84685,14000000.0
2006-05-08 07:44:00,5.84733,5.8478,5.84617,5.84617,10000000.0
2006-05-08 07:45:00,5.8466,5.84733,5.84573,5.84733,8000000.0
2006-05-08 07:46:00,5.84778,5.84798,5.84634,5.84772,13000000.0
2006-05-08 07:47:00,5.84772,5.84824,5.84697,5.848,15000000.0
2006-05-08 07:48:00,5.84818,5.84818,5.8458,5.84584,13000000.0
2006-05-08 07:49:00,5.84574,5.84758,5.84574,5.84705,10000000.0
2006-05-08 07:50:00,5.84721,5.8482,5.8463,5.84665,17000000.0
2006-05-08 07:51:00,5.84688,5.84852,5.84688,5.84852,16000000.0
2006-05-08 07:52:00,5.8478,5.84802,5.84558,5.84715,13000000.0
2006-05-08 07:53:00,5.8476,5.84783,5.84624,5.84624,10000000.0
2006-05-08 07:54:00,5.84742,5.8481,5.84721,5.84809,11000000.0
2006-05-08 07:55:00,5.84864,5.84873,5.84709,5.84771,12000000.0
2006-05-08 07:56:00,5.84791,5.8494,5.84621,5.84621,13000000.0
2006-05-08 07:57:00,5.84497,5.84851,5.84497,5.84675,8000000.0
2006-05-08 07:58:00,5.84713,5.84856,5.84713,5.84823,14000000.0
2006-05-08 07:59:00,5.84862,5.84974,5.84814,5.84974,15000000.0
2006-05-08 08:00:00,5.84894,5.84987,5.84826,5.8486,10000000.0
2006-05-08 08:01:00,5.84878,5.85008,5.84854,5.84893,13000000.0
2006-05-08 08:02:00,5.84926,5.84939,5.84797,5.8489,14000000.0
2006-05-08 08:03:00,5.84826,5.84967,5.84756,5.84845,12000000.0
2006-05-08 08:04:00,5.84805,5.84906,5.84633,5.84807,16000000.0
2006-05-08 08:05:00,5.84843,5.84843,5.8465,5.84785,14000000.0
2006-05-08 08:06:00,5.84654,5.84788,5.84642,5.84788,19000000.0
2006-05-08 08:07:00,5.84766,5.84766,5.84625,5.84625,19000000.0
2006-05-08 08:08:00,5.84734,5.84809,5.8466,5.84809,11000000.0
2006-05-08 08:09:00,5.84785,5.84853,5.84675,5.8468,10000000.0
2006-05-08 08:10:00,5.8472,5.84812,5.84584,5.84812,16000000.0
2006-05-08 08:11:00,5.84643,5.84734,5.8461,5.84733,9000000.0
2006-05-08 08:12:00,5.84802,5.84802,5.84729,5.8473,10000000.0
2006-05-08 08:13:00,5.84695,5.8477,5.84639,5.84639,11000000.0
2006-05-08 08:14:00,5.84762,5.84762,5.84629,5.84714,12000000.0
2006-05-08 08:15:00,5.84698,5.84816,5.84636,5.84783,15000000.0
2006-05-08 08:16:00,5.84802,5.84802,5.84613,5.84671,14000000.0
2006-05-08 08:17:00,5.84683,5.84813,5.84675,5.84675,10000000.0
2006-05-08 08:18:00,5.84796,5.8489,5.84726,5.8489,9000000.0
2006-05-08 08:19:00,5.84843,5.8492,5.84791,5.84803,11000000.0
2006-05-08 08:20:00,5.8487,5.8491,5.84815,5.84885,11000000.0
2006-05-08 08:21:00,5.84908,5.84908,5.84752,5.8485,20000000.0
2006-05-08 08:22:00,5.84876,5.84958,5.84876,5.84958,8000000.0
2006-05-08 08:23:00,5.84955,5.85009,5.84955,5.84992,12000000.0
2006-05-08 08:24:00,5.84888,5.84914,5.84715,5.84861,13000000.0
2006-05-08 08:25:00,5.84758,5.8495,5.84663,5.84805,12000000.0
2006-05-08 08:26:00,5.84834,5.84834,5.846,5.846,13000000.0
2006-05-08 08:27:00,5.84598,5.84711,5.84598,5.84644,11000000.0
2006-05-08 08:28:00,5.84669,5.84892,5.84669,5.84737,8000000.0
2006-05-08 08:29:00,5.84711,5.84932,5.84711,5.84872,12000000.0
2006-05-08 08:30:00,5.84787,5.849,5.84755,5.84818,11000000.0
2006-05-08 08:31:00,5.8493,5.85152,5.8493,5.85075,10000000.0
2006-05-08 08:32:00,5.85024,5.85179,5.85001,5.85094,13000000.0
2006-05-08 08:33:00,5.85187,5.85249,5.85114,5.85249,11000000.0
2006-05-08 08:34:00,5.85297,5.85326,5.85033,5.85261,17000000.0
2006-05-08 08:35:00,5.8526,5.85286,5.85182,5.85193,11000000.0
2006-05-08 08:36:00,5.85117,5.85203,5.85061,5.85203,10000000.0
2006-05-08 08:37:00,5.85153,5.85161,5.84995,5.85161,9000000.0
2006-05-08 08:38:00,5.8519,5.8519,5.84992,5.85131,18000000.0
2006-05-08 08:39:00,5.85127,5.85223,5.85114,5.85153,8000000.0
2006-05-08 08:40:00,5.85076,5.85213,5.85041,5.85041,7000000.0
2006-05-08 08:41:00,5.85099,5.85152,5.84984,5.85066,16000000.0
2006-05-08 08:42:00,5.85037,5.85095,5.84938,5.84938,14000000.0
2006-05-08 08:43:00,5.84963,5.85142,5.84963,5.85125,12000000.0
2006-05-08 08:44:00,5.85202,5.85212,5.85114,5.85142,9000000.0
2006-05-08 08:45:00,5.85151,5.85151,5.84849,5.84849,18000000.0
2006-05-08 08:46:00,5.85009,5.85109,5.84857,5.85063,14000000.0
2006-05-08 08:47:00,5.85132,5.85237,5.84852,5.85037,18000000.0
2006-05-08 08:48:00,5.85217,5.85299,5.85108,5.85277,12000000.0
2006-05-08 08:49:00,5.85291,5.85367,5.85116,5.8521,14000000.0
2006-05-08 08:50:00,5.85341,5.85341,5.85051,5.85106,16000000.0
2006-05-08 08:51:00,5.85093,5.85212,5.85046,5.85073,21000000.0
2006-05-08 08:52:00,5.85107,5.85226,5.84937,5.85153,20000000.0
2006-05-08 08:53:00,5.8514,5.85178,5.85077,5.85177,7000000.0
2006-05-08 08:54:00,5.85108,5.85143,5.84979,5.85038,17000000.0
2006-05-08 08:55:00,5.84835,5.84949,5.84634,5.84676,12000000.0
2006-05-08 08:56:00,5.84533,5.84533,5.84308,5.84444,17000000.0
2006-05-08 08:57:00,5.84363,5.84541,5.84363,5.84512,16000000.0
2006-05-08 08:58:00,5.84375,5.84554,5.84375,5.84471,12000000.0
2006-05-08 08:59:00,5.84469,5.84502,5.84336,5.8442,13000000.0
2006-05-08 09:00:00,5.84385,5.84498,5.84382,5.84497,17000000.0
2006-05-08 09:01:00,5.845,5.84679,5.84465,5.84679,13000000.0
2006-05-08 09:02:00,5.84623,5.84698,5.84537,5.8465,8000000.0
2006-05-08 09:03:00,5.84621,5.84621,5.84433,5.8451,16000000.0
2006-05-08 09:04:00,5.84573,5.84573,5.84179,5.84253,8000000.0
2006-05-08 09:05:00,5.84204,5.84628,5.84173,5.84628,11000000.0
2006-05-08 09:06:00,5.84574,5.84574,5.84368,5.84368,10000000.0
2006-05-08 09:07:00,5.84265,5.84441,5.84176,5.84419,10000000.0
2006-05-08 09:08:00,5.84379,5.84545,5.84346,5.84472,19000000.0
2006-05-08 09:09:00,5.8445,5.84522,5.84358,5.84447,16000000.0
2006-05-08 09:10:00,5.84519,5.84519,5.84267,5.84267,8000000.0
2006-05-08 09:11:00,5.84294,5.84325,5.8412,5.84281,11000000.0
2006-05-08 09:12:00,5.84155,5.84282,5.84048,5.84142,16000000.0
2006-05-08 09:13:00,5.84293,5.84305,5.84187,5.84305,15000000.0
2006-05-08 09:14:00,5.84268,5.8436,5.84112,5.84211,17000000.0
2006-05-08 09:15:00,5.84322,5.84384,5.84264,5.8433,12000000.0
2006-05-08 09:16:00,5.84293,5.84293,5.84148,5.84259,14000000.0
2006-05-08 09:17:00,5.84221,5.84317,5.84042,5.84142,14000000.0
2006-05-08 09:18:00,5.84216,5.84216,5.83993,5.84151,18000000.0
2006-05-08 09:19:00,5.84057,5.84158,5.84041,5.8407,14000000.0
2006-05-08 09:20:00,5.84118,5.8421,5.84007,5.84164,18000000.0
2006-05-08 09:21:00,5.84194,5.84194,5.84074,5.84175,17000000.0
2006-05-08 09:22:00,5.84119,5.84149,5.83998,5.84118,13000000.0
2006-05-08 09:23:00,5.84162,5.84252,5.84012,5.84101,12000000.0
2006-05-08 09:24:00,5.84078,5.8417,5.83997,5.84063,14000000.0
2006-05-08 09:25:00,5.84093,5.84145,5.84079,5.84119,9000000.0
2006-05-08 09:26:00,5.84021,5.84022,5.83863,5.83989,13000000.0
2006-05-08 09:27:00,5.83982,5.84067,5.83915,5.83982,13000000.0
2006-05-08 09:28:00,5.8395,5.84058,5.83841,5.84009,19000000.0
2006-05-08 09:29:00,5.83862,5.84066,5.83862,5.84066,14000000.0
2006-05-08 09:30:00,5.83956,5.84068,5.83926,5.84068,15000000.0
2006-05-08 09:31:00,5.8408,5.84155,5.83997,5.84155,11000000.0
2006-05-08 09:32:00,5.84131,5.8414,5.83993,5.84003,16000000.0
2006-05-08 09:33:00,5.84069,5.84128,5.83967,5.84128,9000000.0
2006-05-08 09:34:00,5.84173,5.84177,5.83999,5.84069,18000000.0
2006-05-08 09:35:00,5.8401,5.84199,5.83937,5.84089,14000000.0
2006-05-08 09:36:00,5.84145,5.84231,5.84076,5.84121,16000000.0
2006-05-08 09:37:00,5.84152,5.84339,5.84106,5.84254,20000000.0
2006-05-08 09:38:00,5.84302,5.84307,5.84104,5.84262,19000000.0
2006-05-08 09:39:00,5.84266,5.84307,5.84174,5.84285,16000000.0
2006-05-08 09:40:00,5.8429,5.84292,5.84123,5.8418,12000000.0
2006-05-08 09:41:00,5.84161,5.84289,5.8413,5.84242,18000000.0
2006-05-08 09:42:00,5.84279,5.84317,5.84153,5.8419,16000000.0
2006-05-08 09:43:00,5.84156,5.8431,5.84077,5.84077,15000000.0
2006-05-08 09:44:00,5.84149,5.84274,5.84072,5.8417,13000000.0
2006-05-08 09:45:00,5.84295,5.84337,5.84179,5.84179,13000000.0
2006-05-08 09:46:00,5.84138,5.84306,5.84123,5.84232,17000000.0
2006-05-08 09:47:00,5.84311,5.84406,5.84218,5.84379,13000000.0
2006-05-08 09:48:00,5.84385,5.84587,5.84317,5.84486,16000000.0
2006-05-08 09:49:00,5.84513,5.84574,5.84394,5.84574,17000000.0
2006-05-08 09:50:00,5.84447,5.84529,5.84396,5.84518,12000000.0
2006-05-08 09:51:00,5.84552,5.84552,5.84379,5.84504,16000000.0
2006-05-08 09:52:00,5.84584,5.84584,5.84375,5.84422,16000000.0
2006-05-08 09:53:00,5.84423,5.84475,5.8437,5.84471,15000000.0
2006-05-08 09:54:00,5.84533,5.84533,5.84093,5.84371,15000000.0
2006-05-08 09:55:00,5.84358,5.84366,5.84221,5.84291,15000000.0
2006-05-08 09:56:00,5.8432,5.84419,5.84282,5.8434,17000000.0
2006-05-08 09:57:00,5.84372,5.84453,5.84301,5.84402,12000000.0
2006-05-08 09:58:00,5.84433,5.84433,5.84246,5.84347,14000000.0
2006-05-08 09:59:00,5.84411,5.84468,5.84344,5.84419,10000000.0
2006-05-08 10:00:00,5.84515,5.84517,5.84177,5.84391,11000000.0
2006-05-08 10:01:00,5.8442,5.84526,5.8433,5.84526,24000000.0
2006-05-08 10:02:00,5.84429,5.84476,5.84259,5.84259,14000000.0
2006-05-08 10:03:00,5.84322,5.84513,5.84322,5.84465,16000000.0
2006-05-08 10:04:00,5.84527,5.84607,5.84349,5.84607,10000000.0
2006-05-08 10:05:00,5.84598,5.84615,5.84457,5.84459,10000000.0
2006-05-08 10:06:00,5.84363,5.84481,5.84338,5.84443,9000000.0
2006-05-08 10:07:00,5.84391,5.84427,5.84248,5.84345,11000000.0
2006-05-08 10:08:00,5.84195,5.84282,5.841,5.84213,9000000.0
2006-05-08 10:09:00,5.84239,5.84275,5.84,5.84039,11000000.0
2006-05-08 10:10:00,5.84181,5.84354,5.84161,5.84276,15000000.0
2006-05-08 10:11:00,5.84363,5.84364,5.84182,5.84182,16000000.0
2006-05-08 10:12:00,5.84124,5.84414,5.84108,5.84304,19000000.0
2006-05-08 10:13:00,5.84294,5.84294,5.84189,5.84196,9000000.0
2006-05-08 10:14:00,5.84175,5.84252,5.84138,5.84187,11000000.0
2006-05-08 10:15:00,5.84198,5.84236,5.84136,5.84236,8000000.0
2006-05-08 10:16:00,5.84173,5.84218,5.84077,5.84146,17000000.0
2006-05-08 10:17:00,5.84051,5.84113,5.83947,5.83949,16000000.0
2006-05-08 10:18:00,5.83929,5.83929,5.83766,5.83907,16000000.0
2006-05-08 10:19:00,5.83868,5.83956,5.83704,5.83919,17000000.0
2006-05-08 10:20:00,5.83921,5.83921,5.83818,5.83858,16000000.0
2006-05-08 10:21:00,5.83814,5.8391,5.83727,5.8391,7000000.0
2006-05-08 10:22:00,5.83785,5.83881,5.83707,5.83781,10000000.0
2006-05-08 10:23:00,5.83828,5.83869,5.83597,5.83698,14000000.0
2006-05-08 10:24:00,5.83716,5.83781,5.83633,5.83673,13000000.0
2006-05-08 10:25:00,5.83676,5.83743,5.83569,5.83569,12000000.0
2006-05-08 10:26:00,5.83475,5.83522,5.83379,5.83439,11000000.0
2006-05-08 10:27:00,5.8343,5.8343,5.83275,5.83326,13000000.0
2006-05-08 10:28:00,5.83307,5.83307,5.83058,5.83144,13000000.0
2006-05-08 10:29:00,5.83104,5.83104,5.8279,5.8286,11000000.0
2006-05-08 10:30:00,5.83064,5.83064,5.82655,5.82738,9000000.0
2006-05-08 10:31:00,5.82774,5.82921,5.82682,5.82921,16000000.0
2006-05-08 10:32:00,5.82934,5.82934,5.82771,5.82896,9000000.0
2006-05-08 10:33:00,5.82827,5.82914,5.82722,5.82824,12000000.0
2006-05-08 10:34:00,5.82806,5.82925,5.82718,5.82925,11000000.0
2006-05-08 10:35:00,5.82872,5.82966,5.82753,5.82895,17000000.0
2006-05-08 10:36:00,5.82953,5.82996,5.82908,5.8294,10000000.0
2006-05-08 10:37:00,5.82993,5.8306,5.82874,5.82874,15000000.0
2006-05-08 10:38:00,5.82861,5.83032,5.8283,5.82977,17000000.0
2006-05-08 10:39:00,5.82962,5.83149,5.82906,5.83067,13000000.0
2006-05-08 10:40:00,5.83157,5.83157,5.82959,5.83033,10000000.0
2006-05-08 10:41:00,5.83079,5.8315,5.83024,5.83043,15000000.0
2006-05-08 10:42:00,5.83037,5.83043,5.82888,5.83043,12000000.0
2006-05-08 10:43:00,5.82956,5.83014,5.82738,5.8301,13000000.0
2006-05-08 10:44:00,5.82982,5.83,5.82895,5.82895,12000000.0
2006-05-08 10:45:00,5.82816,5.82888,5.82595,5.82799,13000000.0
2006-05-08 10:46:00,5.82646,5.82827,5.82578,5.82827,13000000.0
2006-05-08 10:47:00,5.8291,5.82956,5.82855,5.82903,7000000.0
2006-05-08 10:48:00,5.82996,5.83069,5.82932,5.82986,12000000.0
2006-05-08 10:49:00,5.8306,5.83114,5.8296,5.83058,10000000.0
2006-05-08 10:50:00,5.83013,5.83158,5.82954,5.83077,14000000.0
2006-05-08 10:51:00,5.83085,5.83132,5.83019,5.83071,11000000.0
2006-05-08 10:52:00,5.82998,5.83205,5.82938,5.82991,20000000.0
2006-05-08 10:53:00,5.82986,5.83165,5.82986,5.83129,9000000.0
2006-05-08 10:54:00,5.83304,5.83337,5.83084,5.83296,18000000.0
2006-05-08 10:55:00,5.83255,5.83318,5.83193,5.83257,10000000.0
2006-05-08 10:56:00,5.83236,5.8334,5.8316,5.83257,11000000.0
2006-05-08 10:57:00,5.83344,5.83369,5.83171,5.83277,8000000.0
2006-05-08 10:58:00,5.83215,5.83347,5.83178,5.83179,10000000.0
2006-05-08 10:59:00,5.83251,5.83303,5.83103,5.83275,10000000.0
2006-05-08 11:00:00,5.83342,5.83405,5.83242,5.83307,15000000.0
2006-05-08 11:01:00,5.83414,5.83472,5.83314,5.83321,12000000.0
2006-05-08 11:02:00,5.83355,5.83451,5.83265,5.83426,8000000.0
2006-05-08 11:03:00,5.836,5.83662,5.8352,5.83662,11000000.0
2006-05-08 11:04:00,5.836,5.836,5.83396,5.83514,15000000.0
2006-05-08 11:05:00,5.83469,5.83578,5.83337,5.83354,17000000.0
2006-05-08 11:06:00,5.83328,5.8347,5.83295,5.83442,12000000.0
2006-05-08 11:07:00,5.8356,5.8356,5.83371,5.83371,11000000.0
2006-05-08 11:08:00,5.83327,5.83418,5.83231,5.83231,22000000.0
2006-05-08 11:09:00,5.83227,5.83356,5.83227,5.8334,9000000.0
2006-05-08 11:10:00,5.8322,5.83329,5.83138,5.83238,16000000.0
2006-05-08 11:11:00,5.83196,5.83346,5.83167,5.8332,7000000.0
2006-05-08 11:12:00,5.83373,5.83388,5.83214,5.83269,15000000.0
2006-05-08 11:13:00,5.83238,5.8331,5.83182,5.8331,11000000.0
2006-05-08 11:14:00,5.83302,5.83302,5.8305,5.8316,18000000.0
2006-05-08 11:15:00,5.83217,5.8326,5.8318,5.83194,11000000.0
2006-05-08 11:16:00,5.83206,5.83268,5.8313,5.83258,13000000.0
2006-05-08 11:17:00,5.83185,5.83285,5.83135,5.83209,13000000.0
2006-05-08 11:18:00,5.83142,5.8315,5.83067,5.83109,9000000.0
2006-05-08 11:19:00,5.83137,5.83355,5.83137,5.83186,17000000.0
2006-05-08 11:20:00,5.83211,5.83337,5.83186,5.83225,14000000.0
2006-05-08 11:21:00,5.83252,5.8331,5.83075,5.8331,14000000.0
2006-05-08 11:22:00,5.83197,5.83337,5.8308,5.83337,22000000.0
2006-05-08 11:23:00,5.83212,5.83389,5.83193,5.83389,8000000.0
2006-05-08 11:24:00,5.83336,5.83336,5.83129,5.83324,18000000.0
2006-05-08 11:25:00,5.83246,5.83293,5.83133,5.8327,9000000.0
2006-05-08 11:26:00,5.83117,5.83255,5.83036,5.83036,15000000.0
2006-05-08 11:27:00,5.83031,5.83245,5.83031,5.83233,10000000.0
2006-05-08 11:28:00,5.83287,5.83304,5.83196,5.83304,13000000.0
2006-05-08 11:29:00,5.83317,5.83317,5.83064,5.83064,17000000.0
2006-05-08 11:30:00,5.83175,5.83255,5.83122,5.83222,13000000.0
2006-05-08 11:31:00,5.83247,5.83297,5.83127,5.83241,12000000.0
2006-05-08 11:32:00,5.83317,5.83392,5.83141,5.83216,20000000.0
2006-05-08 11:33:00,5.8332,5.83408,5.8332,5.83408,16000000.0
2006-05-08 11:34:00,5.8336,5.8336,5.83095,5.83197,13000000.0
2006-05-08 11:35:00,5.83146,5.83169,5.83049,5.83049,14000000.0
2006-05-08 11:36:00,5.83069,5.8325,5.83069,5.8321,11000000.0
2006-05-08 11:37:00,5.83308,5.83308,5.83147,5.83284,16000000.0
2006-05-08 11:38:00,5.83267,5.83304,5.83141,5.83304,8000000.0
2006-05-08 11:39:00,5.83267,5.83335,5.83267,5.83306,11000000.0
2006-05-08 11:40:00,5.83262,5.83287,5.8309,5.8309,12000000.0
2006-05-08 11:41:00,5.83106,5.83364,5.83106,5.83364,10000000.0
2006-05-08 11:42:00,5.83317,5.83317,5.8311,5.83149,10000000.0
2006-05-08 11:43:00,5.8327,5.83281,5.83097,5.83117,17000000.0
2006-05-08 11:44:00,5.83166,5.83268,5.83071,5.83071,15000000.0
2006-05-08 11:45:00,5.83061,5.83276,5.83061,5.83218,16000000.0
2006-05-08 11:46:00,5.83204,5.83224,5.83127,5.83187,7000000.0
2006-05-08 11:47:00,5.83087,5.83311,5.83087,5.83266,16000000.0
2006-05-08 11:48:00,5.83211,5.83281,5.83123,5.83281,13000000.0
2006-05-08 11:49:00,5.83313,5.83313,5.83133,5.8331,10000000.0
2006-05-08 11:50:00,5.8329,5.83302,5.83102,5.83276,12000000.0
2006-05-08 11:51:00,5.83249,5.83253,5.83117,5.83169,14000000.0
2006-05-08 11:52:00,5.83315,5.83315,5.83119,5.83142,18000000.0
2006-05-08 11:53:00,5.83232,5.83272,5.83096,5.83096,16000000.0
2006-05-08 11:54:00,5.83199,5.8325,5.83138,5.83224,8000000.0
2006-05-08 11:55:00,5.83028,5.83191,5.83024,5.83024,8000000.0
2006-05-08 11:56:00,5.83182,5.83239,5.83146,5.83146,8000000.0
2006-05-08 11:57:00,5.83114,5.83161,5.8292,5.83021,11000000.0
2006-05-08 11:58:00,5.8304,5.8304,5.82859,5.82943,14000000.0
2006-05-08 11:59:00,5.82973,5.83029,5.82842,5.82842,11000000.0
2006-05-08 12:00:00,5.82839,5.83,5.82839,5.83,15000000.0
2006-05-08 12:01:00,5.83054,5.83076,5.8294,5.8294,13000000.0
2006-05-08 12:02:00,5.8293,5.83039,5.82865,5.83028,15000000.0
2006-05-08 12:03:00,5.8307,5.83191,5.83054,5.83171,11000000.0
2006-05-08 12:04:00,5.83184,5.83239,5.83105,5.8321,9000000.0
2006-05-08 12:05:00,5.83224,5.83251,5.83108,5.83216,9000000.0
2006-05-08 12:06:00,5.83212,5.83281,5.8316,5.83214,15000000.0
2006-05-08 12:07:00,5.83223,5.83342,5.83222,5.83254,11000000.0
2006-05-08 12:08:00,5.83219,5.83219,5.83192,5.83203,8000000.0
2006-05-08 12:09:00,5.83337,5.83337,5.83133,5.83133,18000000.0
2006-05-08 12:10:00,5.83288,5.83446,5.83288,5.83389,14000000.0
2006-05-08 12:11:00,5.83369,5.83422,5.83276,5.83353,9000000.0
2006-05-08 12:12:00,5.83351,5.83484,5.83271,5.8335,18000000.0
2006-05-08 12:13:00,5.83466,5.83466,5.83323,5.83396,12000000.0
2006-05-08 12:14:00,5.83279,5.83392,5.83206,5.83388,10000000.0
2006-05-08 12:15:00,5.83329,5.83369,5.83174,5.83242,8000000.0
2006-05-08 12:16:00,5.83255,5.83392,5.83183,5.83333,14000000.0
2006-05-08 12:17:00,5.8335,5.83431,5.83157,5.83279,13000000.0
2006-05-08 12:18:00,5.83271,5.83436,5.83271,5.83414,10000000.0
2006-05-08 12:19:00,5.83341,5.83464,5.83287,5.83464,11000000.0
2006-05-08 12:20:00,5.83353,5.83448,5.83329,5.83399,8000000.0
2006-05-08 12:21:00,5.83419,5.83549,5.83324,5.83522,20000000.0
2006-05-08 12:22:00,5.83612,5.83634,5.83412,5.83567,14000000.0
2006-05-08 12:23:00,5.83614,5.83614,5.83477,5.83523,11000000.0
2006-05-08 12:24:00,5.83531,5.83731,5.83491,5.83565,17000000.0
2006-05-08 12:25:00,5.83677,5.83677,5.83419,5.8357,12000000.0
2006-05-08 12:26:00,5.83537,5.83663,5.83492,5.83663,7000000.0
2006-05-08 12:27:00,5.83612,5.83714,5.83543,5.83709,7000000.0
2006-05-08 12:28:00,5.83713,5.8375,5.83614,5.83693,19000000.0
2006-05-08 12:29:00,5.8368,5.83769,5.83621,5.83703,12000000.0
2006-05-08 12:30:00,5.83763,5.83794,5.83669,5.83789,10000000.0
2006-05-08 12:31:00,5.83801,5.83801,5.83572,5.83663,12000000.0
2006-05-08 12:32:00,5.83527,5.8364,5.83483,5.83545,12000000.0
2006-05-08 12:33:00,5.83565,5.83598,5.83466,5.83592,15000000.0
2006-05-08 12:34:00,5.83649,5.83669,5.83497,5.83646,12000000.0
2006-05-08 12:35:00,5.83629,5.83656,5.83533,5.83601,12000000.0
2006-05-08 12:36:00,5.8358,5.83661,5.83443,5.83512,15000000.0
2006-05-08 12:37:00,5.83593,5.83593,5.8349,5.83544,8000000.0
2006-05-08 12:38:00,5.83529,5.83632,5.83425,5.83565,15000000.0
2006-05-08 12:39:00,5.83546,5.83602,5.83385,5.83504,14000000.0
2006-05-08 12:40:00,5.83477,5.83492,5.83344,5.83344,18000000.0
2006-05-08 12:41:00,5.83374,5.83562,5.83374,5.83443,11000000.0
2006-05-08 12:42:00,5.83545,5.83653,5.83502,5.83586,17000000.0
2006-05-08 12:43:00,5.83621,5.83674,5.83483,5.83483,11000000.0
2006-05-08 12:44:00,5.83572,5.83572,5.83399,5.83445,13000000.0
2006-05-08 12:45:00,5.83424,5.83654,5.834,5.83567,10000000.0
2006-05-08 12:46:00,5.83516,5.83615,5.83454,5.83601,20000000.0
2006-05-08 12:47:00,5.83424,5.8363,5.83418,5.83588,10000000.0
2006-05-08 12:48:00,5.83519,5.83654,5.83476,5.83654,10000000.0
2006-05-08 12:49:00,5.83646,5.83689,5.83479,5.83552,15000000.0
2006-05-08 12:50:00,5.83598,5.8369,5.83518,5.8369,14000000.0
2006-05-08 12:51:00,5.83725,5.83731,5.83577,5.83716,14000000.0
2006-05-08 12:52:00,5.83698,5.83799,5.83648,5.83799,9000000.0
2006-05-08 12:53:00,5.83776,5.83868,5.83689,5.83868,9000000.0
2006-05-08 12:54:00,5.83836,5.83942,5.83685,5.83855,20000000.0
2006-05-08 12:55:00,5.83893,5.839,5.83742,5.83871,12000000.0
2006-05-08 12:56:00,5.83887,5.83907,5.83746,5.83902,7000000.0
2006-05-08 12:57:00,5.83859,5.83908,5.83746,5.83908,13000000.0
2006-05-08 12:58:00,5.83913,5.83943,5.83907,5.83907,16000000.0
2006-05-08 12:59:00,5.83899,5.83915,5.83712,5.83832,14000000.0
2006-05-08 13:00:00,5.83896,5.83896,5.83717,5.83717,12000000.0
2006-05-08 13:01:00,5.83757,5.83809,5.83641,5.83641,17000000.0
2006-05-08 13:02:00,5.83553,5.83553,5.83347,5.83514,10000000.0
2006-05-08 13:03:00,5.83587,5.83739,5.83502,5.83739,22000000.0
2006-05-08 13:04:00,5.83737,5.83752,5.83538,5.83752,20000000.0
2006-05-08 13:05:00,5.83781,5.83784,5.8361,5.8361,14000000.0
2006-05-08 13:06:00,5.83641,5.83749,5.83557,5.83736,17000000.0
2006-05-08 13:07:00,5.83723,5.83776,5.83579,5.83751,22000000.0
2006-05-08 13:08:00,5.83683,5.83719,5.83506,5.83672,12000000.0
2006-05-08 13:09:00,5.83664,5.83794,5.83591,5.83755,12000000.0
2006-05-08 13:10:00,5.8375,5.8375,5.83547,5.83547,20000000.0
2006-05-08 13:11:00,5.83546,5.83748,5.83546,5.83546,12000000.0
2006-05-08 13:12:00,5.83662,5.83696,5.83531,5.83539,16000000.0
2006-05-08 13:13:00,5.83613,5.837,5.83416,5.83579,14000000.0
2006-05-08 13:14:00,5.83588,5.83749,5.83533,5.83633,17000000.0
2006-05-08 13:15:00,5.83646,5.83676,5.8356,5.83651,7000000.0
2006-05-08 13:16:00,5.83569,5.83571,5.83429,5.83429,9000000.0
2006-05-08 13:17:00,5.83436,5.83619,5.83408,5.83491,15000000.0
2006-05-08 13:18:00,5.83512,5.83512,5.83213,5.83213,17000000.0
2006-05-08 13:19:00,5.83357,5.83473,5.83327,5.83357,15000000.0
2006-05-08 13:20:00,5.83407,5.83535,5.83357,5.83509,12000000.0
2006-05-08 13:21:00,5.8342,5.8342,5.832,5.83241,24000000.0
2006-05-08 13:22:00,5.83241,5.83307,5.83128,5.83307,12000000.0
2006-05-08 13:23:00,5.83251,5.83309,5.83118,5.83205,12000000.0
2006-05-08 13:24:00,5.83236,5.83367,5.83214,5.83363,18000000.0
2006-05-08 13:25:00,5.83376,5.83461,5.83338,5.83359,12000000.0
2006-05-08 13:26:00,5.83367,5.83414,5.83317,5.83394,12000000.0
2006-05-08 13:27:00,5.83439,5.8355,5.83406,5.8355,9000000.0
2006-05-08 13:28:00,5.83583,5.83609,5.83363,5.83485,15000000.0
2006-05-08 13:29:00,5.8352,5.83648,5.8352,5.83545,14000000.0
2006-05-08 13:30:00,5.83553,5.83607,5.83467,5.83593,11000000.0
2006-05-08 13:31:00,5.83588,5.83647,5.83488,5.83488,11000000.0
2006-05-08 13:32:00,5.83578,5.83631,5.83526,5.83629,8000000.0
2006-05-08 13:33:00,5.83583,5.83632,5.83395,5.83395,14000000.0
2006-05-08 13:34:00,5.8349,5.8361,5.83481,5.83553,11000000.0
2006-05-08 13:35:00,5.83643,5.83643,5.83424,5.83517,16000000.0
2006-05-08 13:36:00,5.83533,5.83592,5.83452,5.83489,8000000.0
2006-05-08 13:37:00,5.83526,5.83619,5.83478,5.83548,17000000.0
2006-05-08 13:38:00,5.83571,5.83593,5.83401,5.83429,14000000.0
2006-05-08 13:39:00,5.83505,5.83517,5.8336,5.83448,10000000.0
2006-05-08 13:40:00,5.83473,5.83537,5.83388,5.83489,8000000.0
2006-05-08 13:41:00,5.83454,5.83498,5.83354,5.83498,11000000.0
2006-05-08 13:42:00,5.83479,5.83479,5.83267,5.83277,14000000.0
2006-05-08 13:43:00,5.83291,5.83502,5.83291,5.83405,11000000.0
2006-05-08 13:44:00,5.83387,5.83387,5.83204,5.83204,11000000.0
2006-05-08 13:45:00,5.83195,5.83383,5.83195,5.83381,14000000.0
2006-05-08 13:46:00,5.8329,5.83504,5.83245,5.83428,11000000.0
2006-05-08 13:47:00,5.83407,5.83478,5.8326,5.83459,13000000.0
2006-05-08 13:48:00,5.83493,5.835,5.83358,5.83494,14000000.0
2006-05-08 13:49:00,5.83396,5.83468,5.83321,5.83436,12000000.0
2006-05-08 13:50:00,5.83435,5.8349,5.8331,5.8349,16000000.0
2006-05-08 13:51:00,5.83462,5.83462,5.83304,5.83352,14000000.0
2006-05-08 13:52:00,5.83349,5.83464,5.83295,5.83464,10000000.0
2006-05-08 13:53:00,5.83415,5.8351,5.8337,5.83406,10000000.0
2006-05-08 13:54:00,5.83466,5.83521,5.83393,5.83471,8000000.0
2006-05-08 13:55:00,5.83518,5.83524,5.83356,5.83517,13000000.0
2006-05-08 13:56:00,5.83543,5.83543,5.83347,5.83347,17000000.0
2006-05-08 13:57:00,5.83468,5.83662,5.8346,5.83576,13000000.0
2006-05-08 13:58:00,5.83551,5.83617,5.8351,5.83597,7000000.0
2006-05-08 13:59:00,5.83523,5.83624,5.83474,5.83577,9000000.0
2006-05-08 14:00:00,5.83575,5.83599,5.83475,5.83475,7000000.0
2006-05-08 14:01:00,5.83525,5.83572,5.83442,5.83459,11000000.0
2006-05-08 14:02:00,5.83445,5.8354,5.83437,5.83453,19000000.0
2006-05-08 14:03:00,5.83482,5.83776,5.83482,5.83776,13000000.0
2006-05-08 14:04:00,5.83739,5.83925,5.83704,5.83804,22000000.0
2006-05-08 14:05:00,5.83812,5.83913,5.83662,5.83774,17000000.0
2006-05-08 14:06:00,5.83785,5.8391,5.83743,5.838,11000000.0
2006-05-08 14:07:00,5.83786,5.83924,5.83725,5.83896,9000000.0
2006-05-08 14:08:00,5.83813,5.83942,5.83756,5.83933,11000000.0
2006-05-08 14:09:00,5.83939,5.83976,5.83786,5.83891,12000000.0
2006-05-08 14:10:00,5.83721,5.83831,5.83644,5.83803,13000000.0
2006-05-08 14:11:00,5.83885,5.83885,5.83674,5.83786,14000000.0
2006-05-08 14:12:00,5.83697,5.8391,5.83653,5.8391,11000000.0
2006-05-08 14:13:00,5.83967,5.84011,5.8387,5.84011,11000000.0
2006-05-08 14:14:00,5.84017,5.84111,5.83995,5.8403,7000000.0
2006-05-08 14:15:00,5.83989,5.84039,5.83814,5.8393,14000000.0
2006-05-08 14:16:00,5.83988,5.84085,5.83886,5.8402,13000000.0
2006-05-08 14:17:00,5.84043,5.8415,5.83961,5.8415,22000000.0
2006-05-08 14:18:00,5.84053,5.84143,5.83919,5.84081,15000000.0
2006-05-08 14:19:00,5.84211,5.84279,5.84072,5.84093,12000000.0
2006-05-08 14:20:00,5.84153,5.8419,5.84106,5.84176,7000000.0
2006-05-08 14:21:00,5.84133,5.84197,5.83983,5.84079,13000000.0
2006-05-08 14:22:00,5.84167,5.84176,5.84078,5.84146,8000000.0
2006-05-08 14:23:00,5.84262,5.84306,5.84217,5.8426,11000000.0
2006-05-08 14:24:00,5.8425,5.84254,5.84051,5.8413,13000000.0
2006-05-08 14:25:00,5.84096,5.84269,5.84075,5.84241,15000000.0
2006-05-08 14:26:00,5.84017,5.84184,5.84,5.84084,8000000.0
2006-05-08 14:27:00,5.84098,5.84138,5.83974,5.84102,10000000.0
2006-05-08 14:28:00,5.84069,5.84111,5.83932,5.8397,11000000.0
2006-05-08 14:29:00,5.83926,5.8411,5.83904,5.83983,21000000.0
2006-05-08 14:30:00,5.83952,5.84076,5.83921,5.84076,11000000.0
2006-05-08 14:31:00,5.84069,5.84094,5.83926,5.84051,17000000.0
2006-05-08 14:32:00,5.84122,5.84145,5.84054,5.84145,15000000.0
2006-05-08 14:33:00,5.84122,5.84122,5.84005,5.84007,8000000.0
2006-05-08 14:34:00,5.84034,5.84077,5.83944,5.84026,9000000.0
2006-05-08 14:35:00,5.84145,5.84212,5.84084,5.84212,11000000.0
2006-05-08 14:36:00,5.8422,5.8422,5.84062,5.8411,15000000.0
2006-05-08 14:37:00,5.84101,5.84172,5.84073,5.84172,8000000.0
2006-05-08 14:38:00,5.84257,5.84302,5.8418,5.84265,10000000.0
2006-05-08 14:39:00,5.84352,5.84352,5.84221,5.84317,19000000.0
2006-05-08 14:40:00,5.84323,5.84368,5.84193,5.8422,15000000.0
2006-05-08 14:41:00,5.84172,5.84235,5.84117,5.84235,15000000.0
2006-05-08 14:42:00,5.84097,5.8427,5.84097,5.84245,17000000.0
2006-05-08 14:43:00,5.84277,5.84277,5.84076,5.84076,15000000.0
2006-05-08 14:44:00,5.84163,5.84275,5.8403,5.84275,15000000.0
2006-05-08 14:45:00,5.84226,5.84229,5.84109,5.84174,9000000.0
2006-05-08 14:46:00,5.84218,5.84328,5.84175,5.84275,11000000.0
2006-05-08 14:47:00,5.84303,5.84454,5.8425,5.84355,12000000.0
2006-05-08 14:48:00,5.84459,5.84513,5.84355,5.84493,12000000.0
2006-05-08 14:49:00,5.84406,5.84524,5.84322,5.84524,12000000.0
2006-05-08 14:50:00,5.84526,5.84599,5.84383,5.8452,15000000.0
2006-05-08 14:51:00,5.84494,5.84606,5.84428,5.84428,10000000.0
2006-05-08 14:52:00,5.84479,5.84546,5.84322,5.84509,13000000.0
2006-05-08 14:53:00,5.8443,5.84543,5.84321,5.84463,13000000.0
2006-05-08 14:54:00,5.84441,5.84441,5.84322,5.84386,9000000.0
2006-05-08 14:55:00,5.84364,5.84513,5.84274,5.84454,16000000.0
2006-05-08 14:56:00,5.8445,5.84542,5.84394,5.84536,15000000.0
2006-05-08 14:57:00,5.84537,5.84537,5.84385,5.84406,15000000.0
2006-05-08 14:58:00,5.84349,5.8438,5.84246,5.84358,11000000.0
2006-05-08 14:59:00,5.84371,5.84438,5.84233,5.84236,14000000.0
2006-05-08 15:00:00,5.84258,5.84303,5.84081,5.84081,18000000.0
2006-05-08 15:01:00,5.84048,5.84241,5.84048,5.84211,12000000.0
2006-05-08 15:02:00,5.84339,5.84339,5.84204,5.84204,7000000.0
2006-05-08 15:03:00,5.84304,5.84323,5.8411,5.84273,18000000.0
2006-05-08 15:04:00,5.84193,5.84269,5.83933,5.8426,21000000.0
2006-05-08 15:05:00,5.84286,5.84286,5.84132,5.84228,13000000.0
2006-05-08 15:06:00,5.84284,5.84331,5.84152,5.84219,14000000.0
2006-05-08 15:07:00,5.84271,5.84295,5.84124,5.84212,22000000.0
2006-05-08 15:08:00,5.8423,5.84295,5.84095,5.84295,10000000.0
2006-05-08 15:09:00,5.84359,5.84376,5.84138,5.84248,9000000.0
2006-05-08 15:10:00,5.84271,5.84276,5.84146,5.84164,14000000.0
2006-05-08 15:11:00,5.84084,5.8422,5.8405,5.84119,12000000.0
2006-05-08 15:12:00,5.84063,5.84261,5.84063,5.8407,13000000.0
2006-05-08 15:13:00,5.84155,5.84196,5.8404,5.8404,12000000.0
2006-05-08 15:14:00,5.84183,5.8426,5.84105,5.84188,10000000.0
2006-05-08 15:15:00,5.84232,5.84252,5.84076,5.84205,16000000.0
2006-05-08 15:16:00,5.84196,5.84281,5.84127,5.84185,15000000.0
2006-05-08 15:17:00,5.84095,5.84212,5.83698,5.83739,14000000.0
2006-05-08 15:18:00,5.83703,5.84222,5.83703,5.84222,12000000.0
2006-05-08 15:19:00,5.84304,5.84304,5.84085,5.84245,11000000.0
2006-05-08 15:20:00,5.84207,5.84314,5.84147,5.84314,14000000.0
2006-05-08 15:21:00,5.84298,5.84352,5.84139,5.84352,14000000.0
2006-05-08 15:22:00,5.84347,5.8442,5.84227,5.8442,10000000.0
2006-05-08 15:23:00,5.84348,5.84433,5.84305,5.84402,11000000.0
2006-05-08 15:24:00,5.84482,5.84559,5.84437,5.8447,10000000.0
2006-05-08 15:25:00,5.84425,5.84433,5.84206,5.84373,16000000.0
2006-05-08 15:26:00,5.84405,5.84405,5.84152,5.84254,15000000.0
2006-05-08 15:27:00,5.8425,5.84398,5.84206,5.84332,10000000.0
2006-05-08 15:28:00,5.84398,5.84439,5.84338,5.84352,11000000.0
2006-05-08 15:29:00,5.84382,5.84494,5.84342,5.84478,19000000.0
2006-05-08 15:30:00,5.8436,5.84425,5.8434,5.84372,10000000.0
2006-05-08 15:31:00,5.84334,5.84422,5.84213,5.84233,14000000.0
2006-05-08 15:32:00,5.84341,5.84569,5.84322,5.84536,12000000.0
2006-05-08 15:33:00,5.8459,5.84793,5.84569,5.84793,20000000.0
2006-05-08 15:34:00,5.8487,5.84938,5.84652,5.84938,12000000.0
2006-05-08 15:35:00,5.84861,5.85103,5.84861,5.85103,12000000.0
2006-05-08 15:36:00,5.85125,5.85174,5.85028,5.85083,10000000.0
2006-05-08 15:37:00,5.85167,5.85341,5.85108,5.85341,10000000.0
2006-05-08 15:38:00,5.85353,5.85364,5.85126,5.8522,13000000.0
2006-05-08 15:39:00,5.85161,5.85201,5.8505,5.85177,7000000.0
2006-05-08 15:40:00,5.85123,5.85231,5.85096,5.85208,10000000.0
2006-05-08 15:41:00,5.85094,5.85149,5.84966,5.85149,9000000.0
2006-05-08 15:42:00,5.85191,5.85246,5.85012,5.85139,13000000.0
2006-05-08 15:43:00,5.85079,5.85146,5.85017,5.85048,16000000.0
2006-05-08 15:44:00,5.85158,5.85165,5.85069,5.8516,14000000.0
2006-05-08 15:45:00,5.85109,5.85205,5.84976,5.85068,15000000.0
2006-05-08 15:46:00,5.85106,5.85176,5.85008,5.85008,13000000.0
2006-05-08 15:47:00,5.85048,5.85137,5.84978,5.85137,9000000.0
2006-05-08 15:48:00,5.85005,5.85233,5.85005,5.85233,21000000.0
2006-05-08 15:49:00,5.85214,5.85231,5.85059,5.85231,23000000.0
2006-05-08 15:50:00,5.85265,5.85392,5.85211,5.85392,12000000.0
2006-05-08 15:51:00,5.8544,5.85531,5.85277,5.85367,19000000.0
2006-05-08 15:52:00,5.85418,5.8566,5.85418,5.85558,15000000.0
2006-05-08 15:53:00,5.85627,5.85666,5.85532,5.85626,14000000.0
2006-05-08 15:54:00,5.85514,5.85552,5.85388,5.85531,15000000.0
2006-05-08 15:55:00,5.85511,5.85653,5.85404,5.85494,12000000.0
2006-05-08 15:56:00,5.85528,5.85748,5.8552,5.85699,18000000.0
2006-05-08 15:57:00,5.85734,5.85734,5.85578,5.85651,10000000.0
2006-05-08 15:58:00,5.8576,5.85951,5.85694,5.85948,22000000.0
2006-05-08 15:59:00,5.86106,5.86116,5.85973,5.86116,12000000.0
2006-05-08 16:00:00,5.86115,5.86115,5.85799,5.8583,12000000.0
2006-05-08 16:01:00,5.85819,5.85938,5.85722,5.85746,12000000.0
2006-05-08 16:02:00,5.85716,5.85716,5.85515,5.85636,13000000.0
2006-05-08 16:03:00,5.85727,5.85727,5.85551,5.85619,13000000.0
2006-05-08 16:04:00,5.85709,5.85767,5.85583,5.85636,11000000.0
2006-05-08 16:05:00,5.85701,5.85826,5.85651,5.85735,9000000.0
2006-05-08 16:06:00,5.85787,5.85787,5.8555,5.85618,14000000.0
2006-05-08 16:07:00,5.85641,5.85756,5.85546,5.85756,15000000.0
2006-05-08 16:08:00,5.85789,5.85789,5.85617,5.85737,15000000.0
2006-05-08 16:09:00,5.85766,5.86026,5.85766,5.85983,17000000.0
2006-05-08 16:10:00,5.85987,5.85994,5.85823,5.85946,14000000.0
2006-05-08 16:11:00,5.85937,5.8602,5.85835,5.85987,9000000.0
2006-05-08 16:12:00,5.86104,5.86434,5.86097,5.86434,15000000.0
2006-05-08 16:13:00,5.86471,5.86524,5.86414,5.86476,14000000.0
2006-05-08 16:14:00,5.86429,5.86501,5.86332,5.86456,12000000.0
2006-05-08 16:15:00,5.86424,5.86441,5.86273,5.86383,14000000.0
2006-05-08 16:16:00,5.86387,5.86426,5.86282,5.86375,13000000.0
2006-05-08 16:17:00,5.86475,5.86518,5.86319,5.86467,18000000.0
2006-05-08 16:18:00,5.86543,5.86728,5.86543,5.86722,13000000.0
2006-05-08 16:19:00,5.86744,5.86744,5.86602,5.86721,8000000.0
2006-05-08 16:20:00,5.86667,5.8672,5.86534,5.86703,13000000.0
2006-05-08 16:21:00,5.86579,5.86594,5.86353,5.86489,12000000.0
2006-05-08 16:22:00,5.86418,5.86514,5.8631,5.86378,11000000.0
2006-05-08 16:23:00,5.8645,5.8645,5.86317,5.86385,14000000.0
2006-05-08 16:24:00,5.86322,5.8641,5.86261,5.8641,15000000.0
2006-05-08 16:25:00,5.86332,5.86448,5.86261,5.86337,11000000.0
2006-05-08 16:26:00,5.86252,5.86346,5.86201,5.8621,8000000.0
2006-05-08 16:27:00,5.86153,5.86157,5.86034,5.86157,10000000.0
2006-05-08 16:28:00,5.86093,5.86161,5.8588,5.8598,15000000.0
2006-05-08 16:29:00,5.86033,5.86033,5.85676,5.85881,7000000.0
2006-05-08 16:30:00,5.85817,5.85853,5.8545,5.85647,16000000.0
2006-05-08 16:31:00,5.8567,5.85676,5.85474,5.8566,14000000.0
2006-05-08 16:32:00,5.85715,5.85757,5.8563,5.85726,7000000.0
2006-05-08 16:33:00,5.85679,5.85747,5.8549,5.85561,8000000.0
2006-05-08 16:34:00,5.85624,5.85636,5.8547,5.85504,8000000.0
2006-05-08 16:35:00,5.8557,5.85578,5.85425,5.85444,9000000.0
2006-05-08 16:36:00,5.85448,5.85539,5.85349,5.85375,13000000.0
2006-05-08 16:37:00,5.85528,5.85712,5.8549,5.85563,18000000.0
2006-05-08 16:38:00,5.85499,5.85705,5.85499,5.85705,18000000.0
2006-05-08 16:39:00,5.85713,5.85798,5.85617,5.85749,20000000.0
2006-05-08 16:40:00,5.85788,5.85994,5.85739,5.85994,13000000.0
2006-05-08 16:41:00,5.86144,5.8626,5.8591,5.8626,20000000.0
2006-05-08 16:42:00,5.86301,5.86368,5.86162,5.86325,18000000.0
2006-05-08 16:43:00,5.86442,5.86442,5.86158,5.86309,15000000.0
2006-05-08 16:44:00,5.86325,5.8634,5.86097,5.8616,20000000.0
2006-05-08 16:45:00,5.86137,5.86225,5.86017,5.86017,13000000.0
2006-05-08 16:46:00,5.86118,5.8619,5.85985,5.86086,15000000.0
2006-05-08 16:47:00,5.85994,5.86064,5.85918,5.85947,8000000.0
2006-05-08 16:48:00,5.86003,5.86034,5.85922,5.8603,11000000.0
2006-05-08 16:49:00,5.85873,5.85984,5.85871,5.85915,12000000.0
2006-05-08 16:50:00,5.85918,5.86047,5.85915,5.85951,15000000.0
2006-05-08 16:51:00,5.85962,5.86064,5.85914,5.85914,18000000.0
2006-05-08 16:52:00,5.85934,5.86083,5.85934,5.85969,14000000.0
2006-05-08 16:53:00,5.85986,5.86086,5.8589,5.86086,8000000.0
2006-05-08 16:54:00,5.86093,5.86113,5.85959,5.86019,11000000.0
2006-05-08 16:55:00,5.86035,5.86191,5.85942,5.86191,12000000.0
2006-05-08 16:56:00,5.86147,5.86147,5.85903,5.85903,10000000.0
2006-05-08 16:57:00,5.85936,5.85962,5.85779,5.85909,8000000.0
2006-05-08 16:58:00,5.85883,5.85921,5.85771,5.85784,9000000.0
2006-05-08 16:59:00,5.85833,5.85922,5.85591,5.85753,13000000.0
2006-05-08 17:00:00,5.858,5.85802,5.85658,5.85666,11000000.0
2006-05-08 17:01:00,5.85706,5.8584,5.85677,5.85829,12000000.0
2006-05-08 17:02:00,5.85869,5.85883,5.85649,5.85649,10000000.0
2006-05-08 17:03:00,5.85672,5.85875,5.85672,5.85677,16000000.0
2006-05-08 17:04:00,5.85688,5.85842,5.85688,5.85727,13000000.0
2006-05-08 17:05:00,5.85719,5.85829,5.85643,5.85731,16000000.0
2006-05-08 17:06:00,5.85764,5.85893,5.85714,5.85893,12000000.0
2006-05-08 17:07:00,5.85835,5.85857,5.85756,5.85773,8000000.0
2006-05-08 17:08:00,5.85783,5.85899,5.85706,5.85816,21000000.0
2006-05-08 17:09:00,5.85794,5.85826,5.85643,5.85765,16000000.0
2006-05-08 17:10:00,5.85625,5.85831,5.85625,5.85781,11000000.0
2006-05-08 17:11:00,5.85727,5.85758,5.85683,5.85701,11000000.0
2006-05-08 17:12:00,5.85619,5.85664,5.85471,5.85471,9000000.0
2006-05-08 17:13:00,5.85587,5.85606,5.85511,5.85511,9000000.0
2006-05-08 17:14:00,5.85422,5.85602,5.85422,5.85492,17000000.0
2006-05-08 17:15:00,5.85522,5.85726,5.85518,5.85643,11000000.0
2006-05-08 17:16:00,5.85665,5.85702,5.85404,5.85563,15000000.0
2006-05-08 17:17:00,5.85605,5.85806,5.85605,5.85704,13000000.0
2006-05-08 17:18:00,5.85764,5.85892,5.85519,5.85713,15000000.0
2006-05-08 17:19:00,5.85669,5.85793,5.85595,5.8561,17000000.0
2006-05-08 17:20:00,5.85571,5.85812,5.85571,5.85812,12000000.0
2006-05-08 17:21:00,5.85714,5.85788,5.85574,5.85574,7000000.0
2006-05-08 17:22:00,5.85653,5.85653,5.85471,5.85582,14000000.0
2006-05-08 17:23:00,5.85521,5.85554,5.8532,5.85497,13000000.0
2006-05-08 17:24:00,5.8544,5.85589,5.85382,5.85589,9000000.0
2006-05-08 17:25:00,5.85557,5.85561,5.85329,5.85329,11000000.0
2006-05-08 17:26:00,5.85306,5.85508,5.85294,5.85508,16000000.0
2006-05-08 17:27:00,5.85533,5.85533,5.8529,5.8529,9000000.0
2006-05-08 17:28:00,5.85365,5.8551,5.85287,5.85413,15000000.0
2006-05-08 17:29:00,5.85498,5.85551,5.85387,5.85551,11000000.0
2006-05-08 17:30:00,5.85523,5.85657,5.85392,5.85392,19000000.0
2006-05-08 17:31:00,5.85393,5.85577,5.85393,5.85572,11000000.0
2006-05-08 17:32:00,5.85558,5.85558,5.85438,5.85478,9000000.0
2006-05-08 17:33:00,5.85545,5.85597,5.85475,5.85477,10000000.0
2006-05-08 17:34:00,5.85473,5.85621,5.85438,5.85621,14000000.0
2006-05-08 17:35:00,5.85743,5.85759,5.85587,5.85667,13000000.0
2006-05-08 17:36:00,5.85608,5.85608,5.85308,5.85362,11000000.0
2006-05-08 17:37:00,5.85513,5.85513,5.85293,5.85506,15000000.0
2006-05-08 17:38:00,5.85359,5.85523,5.85354,5.85495,17000000.0
2006-05-08 17:39:00,5.85354,5.85464,5.85332,5.85411,8000000.0
2006-05-08 17:40:00,5.85461,5.85461,5.85214,5.85382,12000000.0
2006-05-08 17:41:00,5.85381,5.85496,5.85342,5.85425,21000000.0
2006-05-08 17:42:00,5.85407,5.85427,5.85219,5.85311,13000000.0
2006-05-08 17:43:00,5.85348,5.85394,5.85236,5.85388,11000000.0
2006-05-08 17:44:00,5.85401,5.8541,5.85276,5.85303,19000000.0
2006-05-08 17:45:00,5.85349,5.85372,5.85177,5.85216,10000000.0
2006-05-08 17:46:00,5.85294,5.85471,5.85249,5.85348,13000000.0
2006-05-08 17:47:00,5.85428,5.85448,5.85373,5.85436,9000000.0
2006-05-08 17:48:00,5.85457,5.85481,5.85327,5.8544,14000000.0
2006-05-08 17:49:00,5.85464,5.85658,5.85334,5.85635,14000000.0
2006-05-08 17:50:00,5.85618,5.85667,5.85469,5.85598,17000000.0
2006-05-08 17:51:00,5.8561,5.85706,5.85488,5.85636,13000000.0
2006-05-08 17:52:00,5.856,5.85635,5.85486,5.85635,24000000.0
2006-05-08 17:53:00,5.85533,5.85688,5.85507,5.85688,16000000.0
2006-05-08 17:54:00,5.85703,5.85807,5.85503,5.85614,16000000.0
2006-05-08 17:55:00,5.85648,5.85743,5.85548,5.85705,13000000.0
2006-05-08 17:56:00,5.85691,5.85821,5.85543,5.85543,15000000.0
2006-05-08 17:57:00,5.85576,5.85657,5.85391,5.85465,10000000.0
2006-05-08 17:58:00,5.8556,5.85672,5.85553,5.8567,15000000.0
2006-05-08 17:59:00,5.8569,5.85769,5.85606,5.85763,13000000.0
2006-05-08 18:00:00,5.85668,5.85751,5.85598,5.85701,7000000.0
2006-05-08 18:01:00,5.85605,5.85635,5.85456,5.85459,18000000.0
2006-05-08 18:02:00,5.85485,5.85699,5.85483,5.85483,17000000.0
2006-05-08 18:03:00,5.85427,5.8561,5.85427,5.85563,16000000.0
2006-05-08 18:04:00,5.85562,5.8564,5.85527,5.85597,14000000.0
2006-05-08 18:05:00,5.85541,5.85567,5.85402,5.8551,13000000.0
2006-05-08 18:06:00,5.85521,5.85577,5.85416,5.8547,18000000.0
2006-05-08 18:07:00,5.85462,5.85462,5.85259,5.85331,12000000.0
2006-05-08 18:08:00,5.85459,5.85494,5.85291,5.85426,18000000.0
2006-05-08 18:09:00,5.85507,5.85519,5.85337,5.85352,12000000.0
2006-05-08 18:10:00,5.853,5.85503,5.85292,5.85415,13000000.0
2006-05-08 18:11:00,5.85338,5.85528,5.85338,5.85528,10000000.0
2006-05-08 18:12:00,5.85506,5.85578,5.85431,5.85578,11000000.0
2006-05-08 18:13:00,5.85623,5.8574,5.85592,5.85677,14000000.0
2006-05-08 18:14:00,5.857,5.85731,5.85583,5.85731,10000000.0
2006-05-08 18:15:00,5.85799,5.85817,5.85634,5.85751,10000000.0
2006-05-08 18:16:00,5.85775,5.85818,5.85731,5.85786,9000000.0
2006-05-08 18:17:00,5.85928,5.86104,5.85734,5.85941,18000000.0
2006-05-08 18:18:00,5.85967,5.85997,5.85815,5.85939,14000000.0
2006-05-08 18:19:00,5.85851,5.85908,5.85673,5.85673,10000000.0
2006-05-08 18:20:00,5.85728,5.85825,5.85674,5.8578,15000000.0
2006-05-08 18:21:00,5.85886,5.85929,5.85773,5.85874,18000000.0
2006-05-08 18:22:00,5.85965,5.86019,5.85845,5.86018,14000000.0
2006-05-08 18:23:00,5.86022,5.86022,5.85776,5.85849,7000000.0
2006-05-08 18:24:00,5.85885,5.85937,5.85885,5.85903,9000000.0
2006-05-08 18:25:00,5.85903,5.85931,5.85729,5.85853,13000000.0
2006-05-08 18:26:00,5.85768,5.85852,5.85694,5.85823,16000000.0
2006-05-08 18:27:00,5.85867,5.859,5.85634,5.85755,14000000.0
2006-05-08 18:28:00,5.85774,5.8583,5.85667,5.85786,13000000.0
2006-05-08 18:29:00,5.85835,5.85841,5.85654,5.8572,11000000.0
2006-05-08 18:30:00,5.85763,5.85795,5.85639,5.85728,16000000.0
2006-05-08 18:31:00,5.8575,5.85877,5.85652,5.85877,12000000.0
2006-05-08 18:32:00,5.858,5.85844,5.8572,5.85809,11000000.0
2006-05-08 18:33:00,5.85767,5.85819,5.85642,5.85642,13000000.0
2006-05-08 18:34:00,5.85626,5.85681,5.85626,5.85671,13000000.0
2006-05-08 18:35:00,5.8575,5.85884,5.8575,5.85856,18000000.0
2006-05-08 18:36:00,5.85915,5.85915,5.8581,5.85844,18000000.0
2006-05-08 18:37:00,5.85797,5.85879,5.85761,5.85878,18000000.0
2006-05-08 18:38:00,5.85821,5.85842,5.85732,5.85782,11000000.0
2006-05-08 18:39:00,5.85791,5.85791,5.85659,5.85712,11000000.0
2006-05-08 18:40:00,5.85738,5.85849,5.85716,5.85716,14000000.0
2006-05-08 18:41:00,5.85734,5.85903,5.8568,5.85795,16000000.0
2006-05-08 18:42:00,5.85819,5.85933,5.85746,5.85746,14000000.0
2006-05-08 18:43:00,5.85787,5.86037,5.85787,5.85983,10000000.0
2006-05-08 18:44:00,5.85964,5.85985,5.85889,5.85889,13000000.0
2006-05-08 18:45:00,5.85903,5.8602,5.85901,5.85964,13000000.0
2006-05-08 18:46:00,5.86033,5.86033,5.85883,5.85948,12000000.0
2006-05-08 18:47:00,5.8591,5.8603,5.8591,5.8598,14000000.0
2006-05-08 18:48:00,5.85917,5.85954,5.85792,5.85891,15000000.0
2006-05-08 18:49:00,5.85893,5.85992,5.85838,5.85943,12000000.0
2006-05-08 18:50:00,5.86033,5.86034,5.85836,5.85886,9000000.0
2006-05-08 18:51:00,5.85875,5.85927,5.85832,5.8585,17000000.0
2006-05-08 18:52:00,5.85855,5.8604,5.85855,5.86009,9000000.0
2006-05-08 18:53:00,5.8601,5.86063,5.85969,5.86063,14000000.0
2006-05-08 18:54:00,5.86093,5.86106,5.85992,5.86008,14000000.0
2006-05-08 18:55:00,5.85967,5.86073,5.85935,5.86073,10000000.0
2006-05-08 18:56:00,5.86069,5.86069,5.85794,5.85794,16000000.0
2006-05-08 18:57:00,5.8581,5.85846,5.8578,5.85818,17000000.0
2006-05-08 18:58:00,5.85833,5.85987,5.85833,5.85887,14000000.0
2006-05-08 18:59:00,5.85853,5.85943,5.85693,5.85863,14000000.0
2006-05-08 19:00:00,5.86021,5.86021,5.85856,5.85962,15000000.0
2006-05-08 19:01:00,5.86002,5.86072,5.85911,5.85993,15000000.0
2006-05-08 19:02:00,5.86116,5.86309,5.86051,5.86279,14000000.0
2006-05-08 19:03:00,5.86289,5.86342,5.86176,5.86295,14000000.0
2006-05-08 19:04:00,5.86274,5.86274,5.86063,5.8613,12000000.0
2006-05-08 19:05:00,5.862,5.86225,5.86086,5.86086,15000000.0
2006-05-08 19:06:00,5.86078,5.86175,5.85989,5.86036,16000000.0
2006-05-08 19:07:00,5.86008,5.86267,5.86008,5.86119,20000000.0
2006-05-08 19:08:00,5.86172,5.86287,5.86148,5.8622,8000000.0
2006-05-08 19:09:00,5.86188,5.86368,5.86176,5.86368,17000000.0
2006-05-08 19:10:00,5.86289,5.86317,5.86124,5.86142,9000000.0
2006-05-08 19:11:00,5.86313,5.86317,5.86133,5.86305,16000000.0
2006-05-08 19:12:00,5.86296,5.86425,5.86228,5.86279,13000000.0
2006-05-08 19:13:00,5.86246,5.8634,5.86211,5.86298,10000000.0
2006-05-08 19:14:00,5.86326,5.86344,5.86106,5.8629,20000000.0
2006-05-08 19:15:00,5.86318,5.86472,5.86245,5.86472,12000000.0
2006-05-08 19:16:00,5.86519,5.86528,5.86314,5.86411,8000000.0
2006-05-08 19:17:00,5.86401,5.86505,5.86288,5.86364,18000000.0
2006-05-08 19:18:00,5.86416,5.86473,5.86288,5.86357,11000000.0
2006-05-08 19:19:00,5.86339,5.86405,5.86235,5.86352,12000000.0
2006-05-08 19:20:00,5.86375,5.86396,5.86215,5.86396,14000000.0
2006-05-08 19:21:00,5.86252,5.86366,5.86237,5.86324,13000000.0
2006-05-08 19:22:00,5.86291,5.86341,5.86208,5.86319,12000000.0
2006-05-08 19:23:00,5.86295,5.86403,5.86172,5.8625,14000000.0
2006-05-08 19:24:00,5.86327,5.86412,5.86221,5.86344,19000000.0
2006-05-08 19:25:00,5.86372,5.86422,5.86281,5.86422,8000000.0
2006-05-08 19:26:00,5.86272,5.86372,5.86244,5.86353,7000000.0
2006-05-08 19:27:00,5.86315,5.86337,5.86182,5.86337,20000000.0
2006-05-08 19:28:00,5.86361,5.86373,5.86219,5.8628,17000000.0
2006-05-08 19:29:00,5.86282,5.86339,5.86205,5.86239,10000000.0
2006-05-08 19:30:00,5.86246,5.86249,5.8603,5.8603,15000000.0
2006-05-08 19:31:00,5.86035,5.86237,5.86035,5.86042,11000000.0
2006-05-08 19:32:00,5.86026,5.86294,5.86026,5.86154,9000000.0
2006-05-08 19:33:00,5.86199,5.8646,5.86199,5.86426,14000000.0
2006-05-08 19:34:00,5.86376,5.86478,5.8621,5.86328,17000000.0
2006-05-08 19:35:00,5.8633,5.86449,5.86266,5.86449,8000000.0
2006-05-08 19:36:00,5.86347,5.8643,5.86242,5.86314,15000000.0
2006-05-08 19:37:00,5.86285,5.86337,5.8621,5.8627,8000000.0
2006-05-08 19:38:00,5.8641,5.86455,5.86268,5.86365,15000000.0
2006-05-08 19:39:00,5.8636,5.86373,5.86193,5.86197,17000000.0
2006-05-08 19:40:00,5.86363,5.86441,5.86198,5.8634,16000000.0
2006-05-08 19:41:00,5.86369,5.86408,5.86239,5.86408,11000000.0
2006-05-08 19:42:00,5.86424,5.86424,5.86302,5.86312,15000000.0
2006-05-08 19:43:00,5.86327,5.86359,5.86226,5.8626,14000000.0
2006-05-08 19:44:00,5.8627,5.86322,5.86172,5.86305,14000000.0
2006-05-08 19:45:00,5.863,5.86361,5.86186,5.86361,15000000.0
2006-05-08 19:46:00,5.86334,5.86354,5.86179,5.86179,15000000.0
2006-05-08 19:47:00,5.8614,5.86195,5.86096,5.86195,16000000.0
2006-05-08 19:48:00,5.86252,5.86326,5.86188,5.86247,16000000.0
2006-05-08 19:49:00,5.8623,5.86331,5.86099,5.86099,8000000.0
2006-05-08 19:50:00,5.86099,5.86312,5.86099,5.86218,9000000.0
2006-05-08 19:51:00,5.86195,5.86332,5.86179,5.86288,19000000.0
2006-05-08 19:52:00,5.86278,5.86361,5.86218,5.86361,11000000.0
2006-05-08 19:53:00,5.86304,5.86326,5.86159,5.86159,14000000.0
2006-05-08 19:54:00,5.86181,5.86464,5.86181,5.86227,18000000.0
2006-05-08 19:55:00,5.86385,5.86491,5.86259,5.86259,13000000.0
2006-05-08 19:56:00,5.86308,5.86379,5.86275,5.86289,10000000.0
2006-05-08 19:57:00,5.86322,5.86437,5.86271,5.86271,16000000.0
2006-05-08 19:58:00,5.86296,5.86446,5.86286,5.86355,15000000.0
2006-05-08 19:59:00,5.86339,5.8637,5.86223,5.86243,14000000.0
2006-05-08 20:00:00,5.86221,5.86433,5.86221,5.86349,11000000.0
2006-05-08 20:01:00,5.86294,5.86483,5.86294,5.8637,24000000.0
2006-05-08 20:02:00,5.86409,5.86427,5.86318,5.86318,11000000.0
2006-05-08 20:03:00,5.8634,5.86427,5.8634,5.86395,11000000.0
2006-05-08 20:04:00,5.86328,5.86459,5.86313,5.86459,10000000.0
2006-05-08 20:05:00,5.8643,5.86449,5.86275,5.86418,17000000.0
2006-05-08 20:06:00,5.86565,5.86829,5.86565,5.86829,10000000.0
2006-05-08 20:07:00,5.86864,5.86864,5.86669,5.86724,14000000.0
2006-05-08 20:08:00,5.86592,5.86679,5.86443,5.86507,13000000.0
2006-05-08 20:09:00,5.86492,5.86584,5.86467,5.86558,11000000.0
2006-05-08 20:10:00,5.86486,5.86513,5.86373,5.86373,11000000.0
2006-05-08 20:11:00,5.86357,5.86389,5.86281,5.863,9000000.0
2006-05-08 20:12:00,5.86287,5.86327,5.86122,5.86277,16000000.0
2006-05-08 20:13:00,5.86181,5.86246,5.86132,5.86166,11000000.0
2006-05-08 20:14:00,5.86206,5.86528,5.86206,5.86485,19000000.0
2006-05-08 20:15:00,5.86567,5.86664,5.86446,5.86465,13000000.0
2006-05-08 20:16:00,5.86432,5.86639,5.86419,5.86419,15000000.0
2006-05-08 20:17:00,5.86424,5.86616,5.86424,5.86543,8000000.0
2006-05-08 20:18:00,5.86589,5.86671,5.86446,5.86639,14000000.0
2006-05-08 20:19:00,5.86564,5.86577,5.86374,5.86528,14000000.0
2006-05-08 20:20:00,5.8646,5.8646,5.86277,5.86331,12000000.0
2006-05-08 20:21:00,5.86443,5.86482,5.86326,5.86378,9000000.0
2006-05-08 20:22:00,5.8637,5.86406,5.86211,5.86211,17000000.0
2006-05-08 20:23:00,5.86127,5.86307,5.86127,5.86215,11000000.0
2006-05-08 20:24:00,5.86223,5.86223,5.86099,5.86173,16000000.0
2006-05-08 20:25:00,5.86257,5.86305,5.86129,5.86287,11000000.0
2006-05-08 20:26:00,5.86217,5.86327,5.86171,5.86291,8000000.0
2006-05-08 20:27:00,5.86307,5.86307,5.8613,5.86196,13000000.0
2006-05-08 20:28:00,5.86092,5.86243,5.86068,5.86197,15000000.0
2006-05-08 20:29:00,5.86211,5.86304,5.86068,5.8617,16000000.0
2006-05-08 20:30:00,5.86122,5.86134,5.86053,5.86125,8000000.0
2006-05-08 20:31:00,5.8608,5.86174,5.86007,5.8612,18000000.0
2006-05-08 20:32:00,5.86121,5.86141,5.85984,5.86083,7000000.0
2006-05-08 20:33:00,5.86077,5.86143,5.85942,5.86082,13000000.0
2006-05-08 20:34:00,5.8609,5.86208,5.86048,5.86142,13000000.0
2006-05-08 20:35:00,5.8618,5.8621,5.86043,5.86162,9000000.0
2006-05-08 20:36:00,5.86162,5.86162,5.8592,5.86028,17000000.0
2006-05-08 20:37:00,5.86043,5.86122,5.85935,5.86055,14000000.0
2006-05-08 20:38:00,5.86029,5.86074,5.85891,5.86001,16000000.0
2006-05-08 20:39:00,5.86082,5.86082,5.8584,5.86011,14000000.0
2006-05-08 20:40:00,5.8597,5.86137,5.85918,5.86067,17000000.0
2006-05-08 20:41:00,5.86051,5.86133,5.85966,5.85966,16000000.0
2006-05-08 20:42:00,5.85861,5.86125,5.85861,5.86064,22000000.0
2006-05-08 20:43:00,5.86038,5.86135,5.85965,5.86068,18000000.0
2006-05-08 20:44:00,5.86073,5.86141,5.85989,5.85989,16000000.0
2006-05-08 20:45:00,5.86048,5.8616,5.86,5.86,8000000.0
2006-05-08 20:46:00,5.8606,5.86298,5.8606,5.86293,19000000.0
2006-05-08 20:47:00,5.86388,5.86388,5.86232,5.86345,12000000.0
2006-05-08 20:48:00,5.86375,5.86529,5.86369,5.86455,9000000.0
2006-05-08 20:49:00,5.86606,5.86606,5.86428,5.86572,19000000.0
2006-05-08 20:50:00,5.86569,5.86569,5.86379,5.86456,15000000.0
2006-05-08 20:51:00,5.8651,5.86552,5.86379,5.86426,9000000.0
2006-05-08 20:52:00,5.86378,5.8645,5.86332,5.86418,11000000.0
2006-05-08 20:53:00,5.86409,5.86426,5.86308,5.86308,15000000.0
2006-05-08 20:54:00,5.8634,5.8654,5.86301,5.86301,12000000.0
2006-05-08 20:55:00,5.86282,5.86504,5.86282,5.86409,18000000.0
2006-05-08 20:56:00,5.86358,5.86456,5.8627,5.86422,12000000.0
2006-05-08 20:57:00,5.86452,5.86452,5.86257,5.86389,13000000.0
2006-05-08 20:58:00,5.86418,5.86436,5.86258,5.86436,11000000.0
2006-05-08 20:59:00,5.86422,5.86422,5.86224,5.86288,11000000.0
2006-05-08 21:00:00,5.86291,5.8633,5.86164,5.86164,17000000.0
2006-05-08 21:01:00,5.86244,5.86361,5.86221,5.86248,10000000.0
2006-05-08 21:02:00,5.86337,5.86379,5.86211,5.8629,8000000.0
2006-05-08 21:03:00,5.86278,5.8644,5.86261,5.86339,19000000.0
2006-05-08 21:04:00,5.86313,5.8645,5.86179,5.86289,18000000.0
2006-05-08 21:05:00,5.8633,5.86527,5.8633,5.86527,14000000.0
2006-05-08 21:06:00,5.86521,5.86521,5.86322,5.86347,12000000.0
2006-05-08 21:07:00,5.86321,5.86392,5.86208,5.86208,10000000.0
2006-05-08 21:08:00,5.8624,5.86401,5.86238,5.86387,14000000.0
2006-05-08 21:09:00,5.86416,5.86471,5.86314,5.86314,16000000.0
2006-05-08 21:10:00,5.86261,5.86402,5.86214,5.86301,15000000.0
2006-05-08 21:11:00,5.86449,5.86452,5.86274,5.86367,13000000.0
2006-05-08 21:12:00,5.86393,5.86422,5.8627,5.86405,10000000.0
2006-05-08 21:13:00,5.86372,5.86493,5.86301,5.86387,14000000.0
2006-05-08 21:14:00,5.86454,5.86539,5.86415,5.86505,10000000.0
2006-05-08 21:15:00,5.86494,5.86528,5.86363,5.86458,15000000.0
2006-05-08 21:16:00,5.86385,5.86517,5.86316,5.86354,11000000.0
2006-05-08 21:17:00,5.8635,5.86537,5.8635,5.86519,13000000.0
2006-05-08 21:18:00,5.86583,5.86583,5.86342,5.86479,17000000.0
2006-05-08 21:19:00,5.86433,5.86469,5.86262,5.86464,12000000.0
2006-05-08 21:20:00,5.86394,5.86444,5.86285,5.8638,14000000.0
2006-05-08 21:21:00,5.8641,5.86468,5.8622,5.86308,11000000.0
2006-05-08 21:22:00,5.8632,5.86544,5.8632,5.8647,9000000.0
2006-05-08 21:23:00,5.86479,5.8656,5.86349,5.86349,7000000.0
2006-05-08 21:24:00,5.86445,5.86445,5.86352,5.86397,11000000.0
2006-05-08 21:25:00,5.86431,5.86499,5.86388,5.86388,7000000.0
2006-05-08 21:26:00,5.86473,5.86499,5.86322,5.86388,13000000.0
2006-05-08 21:27:00,5.86351,5.86446,5.86328,5.86446,11000000.0
2006-05-08 21:28:00,5.86444,5.86475,5.86319,5.86319,15000000.0
2006-05-08 21:29:00,5.86314,5.86422,5.86267,5.86267,12000000.0
2006-05-08 21:30:00,5.86294,5.86391,5.86269,5.86347,10000000.0
2006-05-08 21:31:00,5.8628,5.86395,5.86172,5.86395,10000000.0
2006-05-08 21:32:00,5.86314,5.86348,5.86214,5.86308,12000000.0
2006-05-08 21:33:00,5.8625,5.86325,5.86212,5.86256,19000000.0
2006-05-08 21:34:00,5.86287,5.86373,5.86239,5.86277,8000000.0
2006-05-08 21:35:00,5.86374,5.86374,5.86183,5.86184,20000000.0
2006-05-08 21:36:00,5.86182,5.86416,5.86182,5.86387,19000000.0
2006-05-08 21:37:00,5.86367,5.86376,5.86212,5.86376,19000000.0
2006-05-08 21:38:00,5.8641,5.8641,5.86243,5.86243,13000000.0
2006-05-08 21:39:00,5.86185,5.86417,5.86185,5.86343,17000000.0
2006-05-08 21:40:00,5.86363,5.86377,5.86254,5.86257,7000000.0
2006-05-08 21:41:00,5.86085,5.86319,5.85987,5.86319,11000000.0
2006-05-08 21:42:00,5.86301,5.86301,5.86113,5.86113,18000000.0
2006-05-08 21:43:00,5.86201,5.8633,5.86183,5.86309,13000000.0
2006-05-08 21:44:00,5.86276,5.86337,5.86185,5.86257,16000000.0
2006-05-08 21:45:00,5.8621,5.86219,5.8614,5.86172,11000000.0
2006-05-08 21:46:00,5.86186,5.86322,5.86169,5.86169,13000000.0
2006-05-08 21:47:00,5.86143,5.8629,5.86125,5.86191,13000000.0
2006-05-08 21:48:00,5.86148,5.86315,5.86144,5.86144,17000000.0
2006-05-08 21:49:00,5.86282,5.86327,5.86239,5.86281,8000000.0
2006-05-08 21:50:00,5.86254,5.86345,5.86214,5.86269,11000000.0
2006-05-08 21:51:00,5.86288,5.86288,5.86135,5.86269,13000000.0
2006-05-08 21:52:00,5.8633,5.86356,5.86183,5.86334,13000000.0
2006-05-08 21:53:00,5.86285,5.86285,5.86111,5.86136,14000000.0
2006-05-08 21:54:00,5.86159,5.86224,5.86098,5.86175,11000000.0
2006-05-08 21:55:00,5.86361,5.86361,5.86123,5.86253,17000000.0
2006-05-08 21:56:00,5.86275,5.86388,5.8612,5.86388,12000000.0
2006-05-08 21:57:00,5.86343,5.86343,5.86127,5.8616,16000000.0
2006-05-08 21:58:00,5.86187,5.86286,5.8618,5.86232,9000000.0
2006-05-08 21:59:00,5.86266,5.86275,5.86128,5.86219,18000000.0
2006-05-08 22:00:00,5.86165,5.86192,5.86108,5.86177,13000000.0
2006-05-08 22:01:00,5.86168,5.86297,5.86102,5.86137,11000000.0
2006-05-08 22:02:00,5.86114,5.8628,5.85966,5.86069,17000000.0
2006-05-08 22:03:00,5.86037,5.8621,5.86037,5.8621,23000000.0
2006-05-08 22:04:00,5.86172,5.86172,5.85947,5.86081,15000000.0
2006-05-08 22:05:00,5.86063,5.86093,5.86063,5.86071,14000000.0
2006-05-08 22:06:00,5.86121,5.86207,5.86092,5.8618,15000000.0
2006-05-08 22:07:00,5.86065,5.86178,5.86046,5.86111,9000000.0
2006-05-08 22:08:00,5.86126,5.8617,5.85992,5.8617,18000000.0
2006-05-08 22:09:00,5.86167,5.86208,5.86066,5.86208,11000000.0
2006-05-08 22:10:00,5.86168,5.86168,5.85945,5.85945,7000000.0
2006-05-08 22:11:00,5.85974,5.85984,5.85825,5.85888,8000000.0
2006-05-08 22:12:00,5.85867,5.85982,5.85783,5.85878,16000000.0
2006-05-08 22:13:00,5.85855,5.85927,5.85741,5.85893,24000000.0
2006-05-08 22:14:00,5.85852,5.85852,5.85797,5.85797,9000000.0
2006-05-08 22:15:00,5.85757,5.85928,5.85723,5.85753,10000000.0
2006-05-08 22:16:00,5.85738,5.85824,5.85665,5.8572,13000000.0
2006-05-08 22:17:00,5.85718,5.85843,5.85628,5.85737,20000000.0
2006-05-08 22:18:00,5.85875,5.85875,5.85734,5.85849,11000000.0
2006-05-08 22:19:00,5.85885,5.85887,5.85727,5.85838,15000000.0
2006-05-08 22:20:00,5.85871,5.85934,5.8574,5.85768,16000000.0
2006-05-08 22:21:00,5.85741,5.859,5.85741,5.85788,12000000.0
2006-05-08 22:22:00,5.85771,5.85807,5.85704,5.85807,14000000.0
2006-05-08 22:23:00,5.85843,5.85843,5.85746,5.85746,11000000.0
2006-05-08 22:24:00,5.85809,5.85963,5.85769,5.85834,16000000.0
2006-05-08 22:25:00,5.85802,5.85972,5.85778,5.85965,14000000.0
2006-05-08 22:26:00,5.85867,5.85924,5.85769,5.85924,10000000.0
2006-05-08 22:27:00,5.85791,5.85924,5.85771,5.85832,14000000.0
2006-05-08 22:28:00,5.85814,5.85898,5.8572,5.85762,12000000.0
2006-05-08 22:29:00,5.8578,5.85959,5.8578,5.85829,13000000.0
2006-05-08 22:30:00,5.85813,5.85877,5.85746,5.85816,8000000.0
2006-05-08 22:31:00,5.85775,5.85885,5.85706,5.85885,11000000.0
2006-05-08 22:32:00,5.85925,5.85925,5.85723,5.85723,20000000.0
2006-05-08 22:33:00,5.85842,5.85873,5.85782,5.85811,11000000.0
2006-05-08 22:34:00,5.85812,5.85946,5.85812,5.85935,10000000.0
2006-05-08 22:35:00,5.86041,5.86041,5.85795,5.85795,13000000.0
2006-05-08 22:36:00,5.85817,5.85838,5.85748,5.85778,9000000.0
2006-05-08 22:37:00,5.85844,5.86034,5.85844,5.85981,13000000.0
2006-05-08 22:38:00,5.85993,5.85993,5.85835,5.85855,9000000.0
2006-05-08 22:39:00,5.85897,5.86044,5.85804,5.8586,12000000.0
2006-05-08 22:40:00,5.86026,5.86034,5.85782,5.85782,9000000.0
2006-05-08 22:41:00,5.85762,5.85901,5.85739,5.85841,14000000.0
2006-05-08 22:42:00,5.85749,5.85892,5.85712,5.85747,13000000.0
2006-05-08 22:43:00,5.85788,5.85944,5.85758,5.85944,12000000.0
2006-05-08 22:44:00,5.85961,5.85994,5.85835,5.85892,15000000.0
2006-05-08 22:45:00,5.86036,5.86156,5.85897,5.85995,13000000.0
2006-05-08 22:46:00,5.86118,5.86118,5.85918,5.85918,14000000.0
2006-05-08 22:47:00,5.85928,5.86052,5.85897,5.86029,15000000.0
2006-05-08 22:48:00,5.86025,5.86074,5.85916,5.86018,13000000.0
2006-05-08 22:49:00,5.85998,5.85998,5.85797,5.85869,13000000.0
2006-05-08 22:50:00,5.85832,5.8586,5.8583,5.85833,15000000.0
2006-05-08 22:51:00,5.85988,5.85988,5.85842,5.85888,14000000.0
2006-05-08 22:52:00,5.85907,5.8599,5.85845,5.8599,9000000.0
2006-05-08 22:53:00,5.85877,5.86022,5.85877,5.85934,15000000.0
2006-05-08 22:54:00,5.85854,5.85954,5.85818,5.85839,17000000.0
2006-05-08 22:55:00,5.85889,5.85935,5.85822,5.85899,16000000.0
2006-05-08 22:56:00,5.85956,5.86071,5.85947,5.86025,13000000.0
2006-05-08 22:57:00,5.86031,5.86031,5.85822,5.85823,8000000.0
2006-05-08 22:58:00,5.85832,5.85978,5.858,5.85978,8000000.0
2006-05-08 22:59:00,5.85972,5.85976,5.85778,5.85917,19000000.0
2006-05-08 23:00:00,5.85953,5.86051,5.85848,5.86051,10000000.0
2006-05-08 23:01:00,5.86037,5.86134,5.85981,5.86071,7000000.0
2006-05-08 23:02:00,5.8605,5.8619,5.86016,5.8606,15000000.0
2006-05-08 23:03:00,5.85958,5.86086,5.8589,5.86014,17000000.0
2006-05-08 23:04:00,5.86173,5.86173,5.85959,5.86097,19000000.0
2006-05-08 23:05:00,5.8608,5.86143,5.85999,5.86021,9000000.0
2006-05-08 23:06:00,5.86141,5.86247,5.85958,5.85958,12000000.0
2006-05-08 23:07:00,5.85951,5.86165,5.85951,5.86065,14000000.0
2006-05-08 23:08:00,5.86086,5.86107,5.85952,5.86026,16000000.0
2006-05-08 23:09:00,5.86124,5.86168,5.86023,5.86168,9000000.0
2006-05-08 23:10:00,5.86081,5.86216,5.86061,5.86155,12000000.0
2006-05-08 23:11:00,5.86168,5.86231,5.85977,5.86066,14000000.0
2006-05-08 23:12:00,5.86142,5.86174,5.86049,5.86142,7000000.0
2006-05-08 23:13:00,5.86176,5.86176,5.86038,5.86167,14000000.0
2006-05-08 23:14:00,5.86163,5.86163,5.85958,5.86031,19000000.0
2006-05-08 23:15:00,5.86028,5.86108,5.85934,5.86077,13000000.0
2006-05-08 23:16:00,5.86085,5.8619,5.85982,5.86094,15000000.0
2006-05-08 23:17:00,5.86185,5.86218,5.86078,5.86218,11000000.0
2006-05-08 23:18:00,5.86029,5.86155,5.86024,5.86137,12000000.0
2006-05-08 23:19:00,5.86066,5.86108,5.85951,5.86108,14000000.0
2006-05-08 23:20:00,5.86122,5.86126,5.86007,5.86071,19000000.0
2006-05-08 23:21:00,5.85979,5.86059,5.85979,5.85981,7000000.0
2006-05-08 23:22:00,5.86004,5.86165,5.85986,5.86087,15000000.0
2006-05-08 23:23:00,5.86135,5.86149,5.86043,5.86119,11000000.0
2006-05-08 23:24:00,5.86215,5.86215,5.86035,5.86035,14000000.0
2006-05-08 23:25:00,5.8606,5.86131,5.8606,5.8613,11000000.0
2006-05-08 23:26:00,5.86145,5.86264,5.86129,5.86192,14000000.0
2006-05-08 23:27:00,5.86231,5.86231,5.86004,5.86004,11000000.0
2006-05-08 23:28:00,5.86137,5.86251,5.86137,5.86251,12000000.0
2006-05-08 23:29:00,5.86221,5.86221,5.86059,5.86095,16000000.0
2006-05-08 23:30:00,5.86165,5.86283,5.86069,5.86283,20000000.0
2006-05-08 23:31:00,5.86284,5.86415,5.86172,5.86415,11000000.0
2006-05-08 23:32:00,5.86395,5.86519,5.86301,5.86416,16000000.0
2006-05-08 23:33:00,5.86416,5.86481,5.86337,5.86337,12000000.0
2006-05-08 23:34:00,5.86405,5.86555,5.86405,5.86553,13000000.0
2006-05-08 23:35:00,5.86544,5.8655,5.86439,5.86439,9000000.0
2006-05-08 23:36:00,5.8642,5.86444,5.86283,5.86283,9000000.0
2006-05-08 23:37:00,5.86339,5.86553,5.86339,5.86507,14000000.0
2006-05-08 23:38:00,5.86541,5.86599,5.86436,5.86472,13000000.0
2006-05-08 23:39:00,5.86382,5.86456,5.8634,5.86456,17000000.0
2006-05-08 23:40:00,5.86331,5.86464,5.86234,5.86234,12000000.0
2006-05-08 23:41:00,5.86242,5.8631,5.86196,5.86303,17000000.0
2006-05-08 23:42:00,5.86391,5.86391,5.86236,5.86236,22000000.0
2006-05-08 23:43:00,5.86214,5.86421,5.86214,5.86342,15000000.0
2006-05-08 23:44:00,5.86356,5.86495,5.86342,5.86474,14000000.0
2006-05-08 23:45:00,5.86561,5.86561,5.86269,5.863,20000000.0
2006-05-08 23:46:00,5.86307,5.86323,5.86209,5.8625,14000000.0
2006-05-08 23:47:00,5.86439,5.86447,5.86232,5.86241,10000000.0
2006-05-08 23:48:00,5.8625,5.86338,5.86229,5.86229,18000000.0
2006-05-08 23:49:00,5.86229,5.86449,5.86229,5.86403,14000000.0
2006-05-08 23:50:00,5.86432,5.86469,5.86217,5.86217,13000000.0
2006-05-08 23:51:00,5.86351,5.86426,5.86249,5.86291,8000000.0
2006-05-08 23:52:00,5.86325,5.86325,5.86208,5.86208,16000000.0
2006-05-08 23:53:00,5.86194,5.86476,5.8619,5.86379,18000000.0
2006-05-08 23:54:00,5.86402,5.86467,5.86347,5.86382,12000000.0
2006-05-08 23:55:00,5.86362,5.86469,5.8635,5.86358,19000000.0
2006-05-08 23:56:00,5.86362,5.86476,5.86314,5.86314,14000000.0
2006-05-08 23:57:00,5.86292,5.86336,5.86292,5.86324,16000000.0
2006-05-08 23:58:00,5.86321,5.86459,5.8627,5.8635,13000000.0
2006-05-08 23:59:00,5.86307,5.86336,5.86215,5.86255,14000000.0
2006-05-09 00:00:00,5.86288,5.86401,5.86234,5.86234,17000000.0
2006-05-09 00:01:00,5.86237,5.86379,5.86207,5.86379,12000000.0
2006-05-09 00:02:00,5.86429,5.86442,5.86412,5.86442,15000000.0
2006-05-09 00:03:00,5.86393,5.86393,5.86169,5.86169,14000000.0
2006-05-09 00:04:00,5.86114,5.86242,5.86114,5.86242,12000000.0
2006-05-09 00:05:00,5.86206,5.86345,5.86153,5.86153,12000000.0
2006-05-09 00:06:00,5.86139,5.86374,5.86139,5.8633,12000000.0
2006-05-09 00:07:00,5.8631,5.86315,5.86093,5.86093,11000000.0
2006-05-09 00:08:00,5.86085,5.86153,5.86085,5.86147,15000000.0
2006-05-09 00:09:00,5.86161,5.86263,5.86097,5.86097,12000000.0
2006-05-09 00:10:00,5.86091,5.86237,5.86075,5.86126,19000000.0
2006-05-09 00:11:00,5.86121,5.86365,5.86121,5.8615,8000000.0
2006-05-09 00:12:00,5.86143,5.8631,5.86143,5.86169,9000000.0
2006-05-09 00:13:00,5.86099,5.86312,5.86099,5.86285,13000000.0
2006-05-09 00:14:00,5.86259,5.86313,5.86173,5.86268,14000000.0
2006-05-09 00:15:00,5.86259,5.86341,5.86194,5.86237,12000000.0
2006-05-09 00:16:00,5.86217,5.86406,5.86195,5.86216,12000000.0
2006-05-09 00:17:00,5.86225,5.86273,5.86222,5.86263,10000000.0
2006-05-09 00:18:00,5.8629,5.86441,5.86273,5.86378,19000000.0
2006-05-09 00:19:00,5.8632,5.86492,5.8632,5.86356,12000000.0
2006-05-09 00:20:00,5.86338,5.86593,5.86338,5.86562,11000000.0
2006-05-09 00:21:00,5.86602,5.86606,5.86443,5.86519,14000000.0
2006-05-09 00:22:00,5.86511,5.86522,5.86498,5.86516,13000000.0
2006-05-09 00:23:00,5.86501,5.86541,5.86382,5.86382,13000000.0
2006-05-09 00:24:00,5.86416,5.86473,5.86376,5.86427,9000000.0
2006-05-09 00:25:00,5.86426,5.86448,5.86299,5.86299,13000000.0
2006-05-09 00:26:00,5.86331,5.86392,5.86298,5.8639,14000000.0
2006-05-09 00:27:00,5.86388,5.86388,5.86189,5.86189,15000000.0
2006-05-09 00:28:00,5.86236,5.86384,5.86236,5.86373,7000000.0
2006-05-09 00:29:00,5.86399,5.86412,5.86257,5.86257,17000000.0
2006-05-09 00:30:00,5.86266,5.86328,5.86215,5.86215,9000000.0
2006-05-09 00:31:00,5.86252,5.86355,5.86252,5.86291,13000000.0
2006-05-09 00:32:00,5.86333,5.86377,5.8625,5.86265,8000000.0
2006-05-09 00:33:00,5.86398,5.8652,5.86342,5.86441,19000000.0
2006-05-09 00:34:00,5.86397,5.86476,5.8631,5.8631,15000000.0
2006-05-09 00:35:00,5.86281,5.86388,5.86281,5.86376,12000000.0
2006-05-09 00:36:00,5.86392,5.86392,5.86295,5.86385,15000000.0
2006-05-09 00:37:00,5.86259,5.86372,5.86259,5.86348,15000000.0
2006-05-09 00:38:00,5.86337,5.8634,5.86174,5.86309,18000000.0
2006-05-09 00:39:00,5.86321,5.86372,5.86177,5.86245,20000000.0
2006-05-09 00:40:00,5.86253,5.86361,5.86253,5.86269,10000000.0
2006-05-09 00:41:00,5.86283,5.86448,5.86283,5.86448,9000000.0
2006-05-09 00:42:00,5.86388,5.86405,5.86294,5.86405,16000000.0
2006-05-09 00:43:00,5.86386,5.86457,5.86324,5.86338,16000000.0
2006-05-09 00:44:00,5.86263,5.86394,5.86263,5.86324,10000000.0
2006-05-09 00:45:00,5.86344,5.86422,5.86271,5.86288,16000000.0
2006-05-09 00:46:00,5.86303,5.86314,5.86285,5.86303,12000000.0
2006-05-09 00:47:00,5.8631,5.86431,5.8631,5.86319,8000000.0
2006-05-09 00:48:00,5.86308,5.86442,5.86267,5.86391,16000000.0
2006-05-09 00:49:00,5.86317,5.8639,5.86242,5.86242,11000000.0
2006-05-09 00:50:00,5.86201,5.8625,5.86201,5.8625,9000000.0
2006-05-09 00:51:00,5.86288,5.86466,5.86267,5.86309,9000000.0
2006-05-09 00:52:00,5.86246,5.86308,5.86147,5.86274,18000000.0
2006-05-09 00:53:00,5.86287,5.8637,5.86096,5.86352,12000000.0
2006-05-09 00:54:00,5.8621,5.86279,5.86185,5.86261,12000000.0
2006-05-09 00:55:00,5.86258,5.86258,5.86133,5.86133,11000000.0
2006-05-09 00:56:00,5.86153,5.8635,5.86153,5.86299,14000000.0
2006-05-09 00:57:00,5.86287,5.86316,5.86287,5.86305,15000000.0
2006-05-09 00:58:00,5.86415,5.86415,5.86289,5.86413,9000000.0
2006-05-09 00:59:00,5.86369,5.86408,5.86286,5.86286,17000000.0
2006-05-09 01:00:00,5.86341,5.86509,5.86341,5.86458,12000000.0
2006-05-09 01:01:00,5.86357,5.86479,5.86252,5.86286,15000000.0
2006-05-09 01:02:00,5.86378,5.86378,5.86233,5.86333,10000000.0
2006-05-09 01:03:00,5.86361,5.86426,5.86206,5.86216,13000000.0
2006-05-09 01:04:00,5.86352,5.86393,5.86185,5.86311,13000000.0
2006-05-09 01:05:00,5.86253,5.8641,5.86253,5.86281,13000000.0
2006-05-09 01:06:00,5.86268,5.86376,5.86166,5.86221,12000000.0
2006-05-09 01:07:00,5.8629,5.86339,5.86222,5.86304,13000000.0
2006-05-09 01:08:00,5.8629,5.86356,5.86214,5.86279,15000000.0
2006-05-09 01:09:00,5.86275,5.86397,5.86221,5.86221,17000000.0
2006-05-09 01:10:00,5.86274,5.86274,5.86163,5.86163,10000000.0
2006-05-09 01:11:00,5.8615,5.86262,5.86127,5.86127,11000000.0
2006-05-09 01:12:00,5.8614,5.86242,5.8614,5.86181,10000000.0
2006-05-09 01:13:00,5.86311,5.86329,5.8613,5.8613,11000000.0
2006-05-09 01:14:00,5.86099,5.86154,5.86099,5.8615,13000000.0
2006-05-09 01:15:00,5.86157,5.86286,5.86151,5.86188,9000000.0
2006-05-09 01:16:00,5.86119,5.86261,5.86116,5.86161,12000000.0
2006-05-09 01:17:00,5.86118,5.86151,5.86036,5.86036,11000000.0
2006-05-09 01:18:00,5.86003,5.86033,5.85985,5.86008,12000000.0
2006-05-09 01:19:00,5.8601,5.86018,5.85994,5.86008,19000000.0
2006-05-09 01:20:00,5.86056,5.86227,5.86056,5.86152,11000000.0
2006-05-09 01:21:00,5.86292,5.86292,5.86172,5.86196,12000000.0
2006-05-09 01:22:00,5.86336,5.86337,5.86122,5.86122,9000000.0
2006-05-09 01:23:00,5.86273,5.86293,5.86166,5.86173,13000000.0
2006-05-09 01:24:00,5.86119,5.86141,5.86096,5.86111,14000000.0
2006-05-09 01:25:00,5.86127,5.86164,5.86127,5.86145,11000000.0
2006-05-09 01:26:00,5.86176,5.86235,5.86167,5.86212,10000000.0
2006-05-09 01:27:00,5.86185,5.863,5.86172,5.86293,17000000.0
2006-05-09 01:28:00,5.86296,5.86296,5.86209,5.86253,13000000.0
2006-05-09 01:29:00,5.86237,5.86237,5.86173,5.86178,19000000.0
2006-05-09 01:30:00,5.8619,5.86238,5.8614,5.8614,15000000.0
2006-05-09 01:31:00,5.86128,5.86181,5.86053,5.86172,15000000.0
2006-05-09 01:32:00,5.86081,5.86169,5.86081,5.86093,12000000.0
2006-05-09 01:33:00,5.86067,5.86313,5.86067,5.86313,8000000.0
2006-05-09 01:34:00,5.86305,5.86315,5.86193,5.86193,18000000.0
2006-05-09 01:35:00,5.86251,5.86262,5.8621,5.86222,12000000.0
2006-05-09 01:36:00,5.86202,5.86227,5.862,5.86212,16000000.0
2006-05-09 01:37:00,5.86217,5.86237,5.86207,5.86227,15000000.0
2006-05-09 01:38:00,5.86246,5.8633,5.86241,5.86323,18000000.0
2006-05-09 01:39:00,5.8633,5.8633,5.86302,5.86308,10000000.0
2006-05-09 01:40:00,5.86307,5.86388,5.86229,5.86229,11000000.0
2006-05-09 01:41:00,5.86228,5.8633,5.86215,5.86227,16000000.0
2006-05-09 01:42:00,5.86185,5.86208,5.86181,5.86196,14000000.0
2006-05-09 01:43:00,5.86189,5.86416,5.86189,5.86235,16000000.0
2006-05-09 01:44:00,5.8623,5.86286,5.8619,5.86205,15000000.0
2006-05-09 01:45:00,5.86216,5.86431,5.86216,5.86357,16000000.0
2006-05-09 01:46:00,5.86333,5.86395,5.86255,5.86395,9000000.0
2006-05-09 01:47:00,5.863,5.86409,5.86203,5.86203,17000000.0
2006-05-09 01:48:00,5.86216,5.863,5.86187,5.863,16000000.0
2006-05-09 01:49:00,5.86361,5.86372,5.86257,5.86324,10000000.0
2006-05-09 01:50:00,5.8632,5.86382,5.86223,5.86379,11000000.0
2006-05-09 01:51:00,5.86412,5.86412,5.86208,5.86313,12000000.0
2006-05-09 01:52:00,5.8624,5.86381,5.86224,5.86317,12000000.0
2006-05-09 01:53:00,5.86221,5.86289,5.86203,5.8624,18000000.0
2006-05-09 01:54:00,5.86233,5.86252,5.86221,5.8625,14000000.0
2006-05-09 01:55:00,5.86271,5.86502,5.86271,5.86502,18000000.0
2006-05-09 01:56:00,5.86462,5.86515,5.8637,5.86494,8000000.0
2006-05-09 01:57:00,5.86489,5.86567,5.8632,5.86498,13000000.0
2006-05-09 01:58:00,5.86506,5.86569,5.86404,5.86404,11000000.0
2006-05-09 01:59:00,5.86461,5.86569,5.86417,5.86461,11000000.0
2006-05-09 02:00:00,5.86514,5.86585,5.86375,5.86383,16000000.0
2006-05-09 02:01:00,5.86411,5.86538,5.86351,5.86502,21000000.0
2006-05-09 02:02:00,5.86564,5.86567,5.86354,5.86354,10000000.0
2006-05-09 02:03:00,5.8631,5.86441,5.86271,5.86271,8000000.0
2006-05-09 02:04:00,5.8635,5.86416,5.86266,5.86376,14000000.0
2006-05-09 02:05:00,5.86269,5.8643,5.86236,5.86338,14000000.0
2006-05-09 02:06:00,5.86375,5.86432,5.86216,5.86432,15000000.0
2006-05-09 02:07:00,5.8646,5.8649,5.86323,5.86323,10000000.0
2006-05-09 02:08:00,5.86437,5.86528,5.86338,5.86472,16000000.0
2006-05-09 02:09:00,5.86414,5.86646,5.86393,5.86411,18000000.0
2006-05-09 02:10:00,5.86416,5.86624,5.86416,5.86423,16000000.0
2006-05-09 02:11:00,5.86382,5.86531,5.86349,5.8653,14000000.0
2006-05-09 02:12:00,5.865,5.86598,5.8646,5.86466,10000000.0
2006-05-09 02:13:00,5.86576,5.86685,5.86518,5.86685,15000000.0
2006-05-09 02:14:00,5.86742,5.86808,5.867,5.86763,19000000.0
2006-05-09 02:15:00,5.86781,5.86781,5.86612,5.86724,12000000.0
2006-05-09 02:16:00,5.86934,5.86996,5.86751,5.86925,18000000.0
2006-05-09 02:17:00,5.86875,5.86985,5.86801,5.86801,14000000.0
2006-05-09 02:18:00,5.86793,5.86942,5.86746,5.86825,12000000.0
2006-05-09 02:19:00,5.86836,5.86905,5.86762,5.86763,14000000.0
2006-05-09 02:20:00,5.86855,5.86995,5.86796,5.869,13000000.0
2006-05-09 02:21:00,5.8688,5.86905,5.86753,5.86855,15000000.0
2006-05-09 02:22:00,5.86873,5.86933,5.86764,5.86933,13000000.0
2006-05-09 02:23:00,5.86985,5.86996,5.86806,5.86934,16000000.0
2006-05-09 02:24:00,5.87039,5.87063,5.86912,5.87037,17000000.0
2006-05-09 02:25:00,5.86983,5.86983,5.86749,5.86821,10000000.0
2006-05-09 02:26:00,5.86881,5.86949,5.86754,5.86918,13000000.0
2006-05-09 02:27:00,5.86883,5.86937,5.86835,5.86913,7000000.0
2006-05-09 02:28:00,5.86905,5.86977,5.86839,5.86977,9000000.0
2006-05-09 02:29:00,5.86998,5.86998,5.86807,5.86903,20000000.0
2006-05-09 02:30:00,5.86872,5.86884,5.86677,5.86763,11000000.0
2006-05-09 02:31:00,5.86754,5.86793,5.86633,5.86755,9000000.0
2006-05-09 02:32:00,5.8674,5.86775,5.86582,5.86771,13000000.0
2006-05-09 02:33:00,5.8668,5.86786,5.8654,5.86658,14000000.0
2006-05-09 02:34:00,5.86631,5.86631,5.86426,5.86442,17000000.0
2006-05-09 02:35:00,5.86297,5.86479,5.86297,5.86337,15000000.0
2006-05-09 02:36:00,5.86385,5.86396,5.86245,5.86396,14000000.0
2006-05-09 02:37:00,5.86246,5.86397,5.86181,5.86265,13000000.0
2006-05-09 02:38:00,5.86352,5.86614,5.86352,5.86524,14000000.0
2006-05-09 02:39:00,5.86584,5.86719,5.86482,5.86719,15000000.0
2006-05-09 02:40:00,5.86757,5.86757,5.86534,5.86669,12000000.0
2006-05-09 02:41:00,5.8668,5.86829,5.86556,5.86829,13000000.0
2006-05-09 02:42:00,5.86714,5.86853,5.86714,5.86848,16000000.0
2006-05-09 02:43:00,5.8674,5.86792,5.86677,5.86705,18000000.0
2006-05-09 02:44:00,5.86695,5.86799,5.86655,5.86655,10000000.0
2006-05-09 02:45:00,5.86787,5.86853,5.8667,5.8675,14000000.0
2006-05-09 02:46:00,5.86761,5.86809,5.86681,5.86739,18000000.0
2006-05-09 02:47:00,5.86725,5.86803,5.86628,5.86722,17000000.0
2006-05-09 02:48:00,5.86723,5.86725,5.86582,5.86582,7000000.0
2006-05-09 02:49:00,5.86657,5.86792,5.86617,5.86694,13000000.0
2006-05-09 02:50:00,5.86691,5.86735,5.86583,5.86683,14000000.0
2006-05-09 02:51:00,5.86564,5.86671,5.86515,5.86565,15000000.0
2006-05-09 02:52:00,5.86604,5.86678,5.86437,5.86457,15000000.0
2006-05-09 02:53:00,5.86368,5.86563,5.86368,5.8647,9000000.0
2006-05-09 02:54:00,5.86599,5.86667,5.86494,5.86553,13000000.0
2006-05-09 02:55:00,5.86716,5.86751,5.86615,5.86629,11000000.0
2006-05-09 02:56:00,5.8668,5.86713,5.86545,5.86545,18000000.0
2006-05-09 02:57:00,5.86666,5.86708,5.86552,5.86663,13000000.0
2006-05-09 02:58:00,5.8652,5.86658,5.86484,5.86513,9000000.0
2006-05-09 02:59:00,5.86461,5.86643,5.86461,5.86606,14000000.0
2006-05-09 03:00:00,5.86629,5.86629,5.86443,5.86539,11000000.0
2006-05-09 03:01:00,5.86541,5.86573,5.86406,5.86406,11000000.0
2006-05-09 03:02:00,5.86427,5.86505,5.86366,5.86505,11000000.0
2006-05-09 03:03:00,5.86446,5.86625,5.86446,5.86595,23000000.0
2006-05-09 03:04:00,5.86466,5.86586,5.86461,5.86568,11000000.0
2006-05-09 03:05:00,5.8665,5.86697,5.86458,5.86697,17000000.0
2006-05-09 03:06:00,5.86665,5.86689,5.86569,5.86689,9000000.0
2006-05-09 03:07:00,5.86518,5.86755,5.86518,5.86611,15000000.0
2006-05-09 03:08:00,5.86589,5.86754,5.86589,5.86673,12000000.0
2006-05-09 03:09:00,5.86638,5.86722,5.86594,5.86594,15000000.0
2006-05-09 03:10:00,5.8661,5.86717,5.86566,5.86598,19000000.0
2006-05-09 03:11:00,5.86722,5.86771,5.8659,5.8659,15000000.0
2006-05-09 03:12:00,5.86529,5.86662,5.86454,5.86599,18000000.0
2006-05-09 03:13:00,5.86546,5.86573,5.86317,5.86469,18000000.0
2006-05-09 03:14:00,5.86431,5.86462,5.86333,5.86462,10000000.0
2006-05-09 03:15:00,5.86331,5.86443,5.86279,5.86279,7000000.0
2006-05-09 03:16:00,5.86392,5.86595,5.86342,5.86595,8000000.0
2006-05-09 03:17:00,5.86561,5.8663,5.86457,5.8663,10000000.0
2006-05-09 03:18:00,5.86601,5.86672,5.86417,5.86567,15000000.0
2006-05-09 03:19:00,5.86553,5.86553,5.86442,5.86443,10000000.0
2006-05-09 03:20:00,5.86441,5.86529,5.86441,5.86462,16000000.0
2006-05-09 03:21:00,5.86446,5.86606,5.86446,5.86486,11000000.0
2006-05-09 03:22:00,5.86479,5.86498,5.86471,5.86473,10000000.0
2006-05-09 03:23:00,5.86488,5.8662,5.86452,5.86548,12000000.0
2006-05-09 03:24:00,5.86523,5.86541,5.86356,5.86505,13000000.0
2006-05-09 03:25:00,5.8648,5.86523,5.86332,5.86459,11000000.0
2006-05-09 03:26:00,5.86531,5.86537,5.86362,5.86474,13000000.0
2006-05-09 03:27:00,5.86435,5.86456,5.86287,5.86354,14000000.0
2006-05-09 03:28:00,5.86345,5.86398,5.86206,5.86307,18000000.0
2006-05-09 03:29:00,5.86242,5.86349,5.86125,5.86125,15000000.0
2006-05-09 03:30:00,5.86227,5.86319,5.86133,5.86272,10000000.0
2006-05-09 03:31:00,5.86241,5.86241,5.86037,5.86172,13000000.0
2006-05-09 03:32:00,5.86187,5.86278,5.86031,5.86144,16000000.0
2006-05-09 03:33:00,5.86158,5.86308,5.86069,5.86308,13000000.0
2006-05-09 03:34:00,5.86322,5.86343,5.86126,5.86161,16000000.0
2006-05-09 03:35:00,5.86307,5.86307,5.8602,5.8602,10000000.0
2006-05-09 03:36:00,5.85958,5.86002,5.85958,5.86002,11000000.0
2006-05-09 03:37:00,5.86078,5.86316,5.86078,5.86297,13000000.0
2006-05-09 03:38:00,5.86158,5.86325,5.86092,5.86204,13000000.0
2006-05-09 03:39:00,5.86229,5.86317,5.86114,5.86178,13000000.0
2006-05-09 03:40:00,5.86208,5.86231,5.86096,5.86101,12000000.0
2006-05-09 03:41:00,5.86224,5.86328,5.86161,5.86161,16000000.0
2006-05-09 03:42:00,5.86186,5.86264,5.86062,5.86135,21000000.0
2006-05-09 03:43:00,5.86185,5.86214,5.86062,5.8616,18000000.0
2006-05-09 03:44:00,5.86171,5.8618,5.86155,5.86168,15000000.0
2006-05-09 03:45:00,5.86141,5.86163,5.86141,5.86163,9000000.0
2006-05-09 03:46:00,5.86185,5.86208,5.86057,5.86208,8000000.0
2006-05-09 03:47:00,5.86162,5.86259,5.86015,5.86015,11000000.0
2006-05-09 03:48:00,5.86087,5.86171,5.86021,5.86102,9000000.0
2006-05-09 03:49:00,5.8609,5.86172,5.86005,5.86099,16000000.0
2006-05-09 03:50:00,5.86124,5.86321,5.86072,5.86083,19000000.0
2006-05-09 03:51:00,5.85986,5.86151,5.85986,5.86131,9000000.0
2006-05-09 03:52:00,5.86131,5.86201,5.85952,5.86013,19000000.0
2006-05-09 03:53:00,5.86176,5.86316,5.86068,5.86308,10000000.0
2006-05-09 03:54:00,5.86374,5.86582,5.86288,5.86486,17000000.0
2006-05-09 03:55:00,5.86423,5.86618,5.86383,5.8652,16000000.0
2006-05-09 03:56:00,5.86444,5.86569,5.86429,5.86544,7000000.0
2006-05-09 03:57:00,5.86636,5.86748,5.86591,5.86748,11000000.0
2006-05-09 03:58:00,5.86837,5.86838,5.86648,5.86648,12000000.0
2006-05-09 03:59:00,5.86683,5.87036,5.86683,5.87036,17000000.0
2006-05-09 04:00:00,5.87034,5.87069,5.86875,5.86898,12000000.0
2006-05-09 04:01:00,5.86934,5.87079,5.86882,5.8692,16000000.0
2006-05-09 04:02:00,5.86879,5.86959,5.86761,5.86833,14000000.0
2006-05-09 04:03:00,5.86795,5.86951,5.86715,5.86909,12000000.0
2006-05-09 04:04:00,5.86969,5.86973,5.86849,5.86973,16000000.0
2006-05-09 04:05:00,5.86869,5.86914,5.86695,5.86695,13000000.0
2006-05-09 04:06:00,5.86671,5.86904,5.86671,5.86848,16000000.0
2006-05-09 04:07:00,5.86922,5.86922,5.86741,5.86878,13000000.0
2006-05-09 04:08:00,5.86803,5.87002,5.86779,5.86908,14000000.0
2006-05-09 04:09:00,5.86924,5.86972,5.86881,5.86953,10000000.0
2006-05-09 04:10:00,5.86959,5.87005,5.86817,5.86905,12000000.0
2006-05-09 04:11:00,5.87085,5.87096,5.86909,5.86981,14000000.0
2006-05-09 04:12:00,5.86959,5.86959,5.86854,5.86912,19000000.0
2006-05-09 04:13:00,5.86909,5.87045,5.86894,5.87023,20000000.0
2006-05-09 04:14:00,5.87053,5.87061,5.86911,5.86943,12000000.0
2006-05-09 04:15:00,5.86953,5.87155,5.86953,5.87141,8000000.0
2006-05-09 04:16:00,5.87006,5.8714,5.87006,5.87075,13000000.0
2006-05-09 04:17:00,5.87081,5.87162,5.86959,5.87157,15000000.0
2006-05-09 04:18:00,5.87077,5.87077,5.86908,5.86945,9000000.0
2006-05-09 04:19:00,5.87025,5.87113,5.86951,5.87016,12000000.0
2006-05-09 04:20:00,5.87019,5.87156,5.86989,5.86989,9000000.0
2006-05-09 04:21:00,5.87149,5.8728,5.87149,5.87152,17000000.0
2006-05-09 04:22:00,5.87133,5.87158,5.86953,5.87087,14000000.0
2006-05-09 04:23:00,5.86967,5.87064,5.86943,5.86943,10000000.0
2006-05-09 04:24:00,5.86946,5.8711,5.86946,5.87042,12000000.0
2006-05-09 04:25:00,5.87052,5.87091,5.86927,5.87044,10000000.0
2006-05-09 04:26:00,5.86993,5.87121,5.86934,5.87121,7000000.0
2006-05-09 04:27:00,5.8697,5.87169,5.86921,5.8694,15000000.0
2006-05-09 04:28:00,5.87079,5.87263,5.87079,5.87263,7000000.0
2006-05-09 04:29:00,5.87262,5.87262,5.87121,5.87175,14000000.0
2006-05-09 04:30:00,5.87243,5.87253,5.87095,5.87095,11000000.0
2006-05-09 04:31:00,5.87144,5.87316,5.87117,5.87132,15000000.0
2006-05-09 04:32:00,5.87142,5.87242,5.87049,5.87242,17000000.0
2006-05-09 04:33:00,5.87159,5.87173,5.86964,5.87068,14000000.0
2006-05-09 04:34:00,5.87086,5.87146,5.87036,5.87099,9000000.0
2006-05-09 04:35:00,5.87171,5.87171,5.86984,5.87049,12000000.0
2006-05-09 04:36:00,5.87001,5.8711,5.86886,5.87044,12000000.0
2006-05-09 04:37:00,5.87071,5.87146,5.86898,5.8708,12000000.0
2006-05-09 04:38:00,5.87066,5.87163,5.87013,5.87027,11000000.0
2006-05-09 04:39:00,5.87071,5.87132,5.8698,5.8698,17000000.0
2006-05-09 04:40:00,5.87099,5.8711,5.86985,5.86992,9000000.0
2006-05-09 04:41:00,5.87002,5.87021,5.86874,5.86931,10000000.0
2006-05-09 04:42:00,5.87043,5.87045,5.86965,5.87018,8000000.0
2006-05-09 04:43:00,5.8706,5.8715,5.86965,5.871,18000000.0
2006-05-09 04:44:00,5.87071,5.87087,5.86884,5.86907,9000000.0
2006-05-09 04:45:00,5.86881,5.87005,5.86842,5.86958,9000000.0
2006-05-09 04:46:00,5.86847,5.87027,5.86823,5.86961,16000000.0
2006-05-09 04:47:00,5.87074,5.87074,5.8692,5.86994,12000000.0
2006-05-09 04:48:00,5.86945,5.8702,5.86898,5.86922,10000000.0
2006-05-09 04:49:00,5.86776,5.86923,5.86735,5.86811,16000000.0
2006-05-09 04:50:00,5.86871,5.86876,5.86699,5.86804,16000000.0
2006-05-09 04:51:00,5.86722,5.86842,5.86708,5.86772,20000000.0
2006-05-09 04:52:00,5.86852,5.87048,5.86852,5.87023,13000000.0
2006-05-09 04:53:00,5.86886,5.87036,5.86879,5.86887,11000000.0
2006-05-09 04:54:00,5.86908,5.87008,5.8689,5.86897,11000000.0
2006-05-09 04:55:00,5.86874,5.86971,5.86874,5.86931,12000000.0
2006-05-09 04:56:00,5.86911,5.86911,5.86881,5.86905,16000000.0
2006-05-09 04:57:00,5.86913,5.87003,5.86893,5.86992,7000000.0
2006-05-09 04:58:00,5.86942,5.87157,5.86937,5.87123,13000000.0
2006-05-09 04:59:00,5.87133,5.87185,5.86977,5.87148,17000000.0
2006-05-09 05:00:00,5.87068,5.87197,5.87026,5.87197,10000000.0
2006-05-09 05:01:00,5.87184,5.87201,5.87036,5.8711,13000000.0
2006-05-09 05:02:00,5.87113,5.87247,5.87022,5.87247,18000000.0
2006-05-09 05:03:00,5.8713,5.87149,5.87033,5.87034,9000000.0
2006-05-09 05:04:00,5.87062,5.87095,5.86946,5.87059,12000000.0
2006-05-09 05:05:00,5.87,5.8709,5.86962,5.86994,10000000.0
2006-05-09 05:06:00,5.86941,5.87127,5.86922,5.87011,20000000.0
2006-05-09 05:07:00,5.86969,5.87085,5.86913,5.87058,10000000.0
2006-05-09 05:08:00,5.87012,5.87107,5.86886,5.8694,17000000.0
2006-05-09 05:09:00,5.86953,5.87001,5.86855,5.86891,15000000.0
2006-05-09 05:10:00,5.86922,5.86955,5.86776,5.86776,10000000.0
2006-05-09 05:11:00,5.86933,5.86999,5.868,5.868,16000000.0
2006-05-09 05:12:00,5.86764,5.86766,5.86738,5.86738,7000000.0
2006-05-09 05:13:00,5.86802,5.86964,5.86788,5.86892,12000000.0
2006-05-09 05:14:00,5.86859,5.86976,5.86841,5.86966,14000000.0
2006-05-09 05:15:00,5.86864,5.86993,5.86821,5.86844,16000000.0
2006-05-09 05:16:00,5.86977,5.86983,5.8679,5.86936,15000000.0
2006-05-09 05:17:00,5.86911,5.87016,5.86817,5.8693,10000000.0
2006-05-09 05:18:00,5.86805,5.86955,5.86782,5.86821,13000000.0
2006-05-09 05:19:00,5.86858,5.86918,5.86785,5.86831,13000000.0
2006-05-09 05:20:00,5.86823,5.86961,5.86793,5.86845,20000000.0
2006-05-09 05:21:00,5.86812,5.86977,5.86812,5.86884,9000000.0
2006-05-09 05:22:00,5.86919,5.87051,5.86897,5.86902,17000000.0
2006-05-09 05:23:00,5.86891,5.87032,5.86879,5.86908,14000000.0
2006-05-09 05:24:00,5.8693,5.86997,5.86838,5.86928,19000000.0
2006-05-09 05:25:00,5.86949,5.87024,5.86869,5.86869,13000000.0
2006-05-09 05:26:00,5.86813,5.86998,5.86813,5.86982,13000000.0
2006-05-09 05:27:00,5.86869,5.86989,5.86837,5.86908,13000000.0
2006-05-09 05:28:00,5.87025,5.87025,5.86845,5.86845,10000000.0
2006-05-09 05:29:00,5.86882,5.87058,5.8684,5.87058,17000000.0
2006-05-09 05:30:00,5.87048,5.87048,5.86859,5.86928,21000000.0
2006-05-09 05:31:00,5.86944,5.87058,5.86854,5.86921,13000000.0
2006-05-09 05:32:00,5.8699,5.87038,5.86887,5.86989,16000000.0
2006-05-09 05:33:00,5.86816,5.86896,5.86745,5.86761,13000000.0
2006-05-09 05:34:00,5.86805,5.86939,5.86805,5.86885,13000000.0
2006-05-09 05:35:00,5.86822,5.86955,5.86812,5.8685,14000000.0
2006-05-09 05:36:00,5.86789,5.86945,5.86785,5.8685,18000000.0
2006-05-09 05:37:00,5.86826,5.86881,5.86742,5.86742,12000000.0
2006-05-09 05:38:00,5.8688,5.86977,5.86773,5.8688,13000000.0
2006-05-09 05:39:00,5.86784,5.86965,5.86784,5.86847,21000000.0
2006-05-09 05:40:00,5.86829,5.86913,5.86742,5.86846,14000000.0
2006-05-09 05:41:00,5.86752,5.86894,5.86752,5.86806,13000000.0
2006-05-09 05:42:00,5.86814,5.86969,5.86799,5.86949,8000000.0
2006-05-09 05:43:00,5.86889,5.87,5.86876,5.86983,13000000.0
2006-05-09 05:44:00,5.86948,5.87068,5.86842,5.86852,13000000.0
2006-05-09 05:45:00,5.86835,5.86969,5.86774,5.86777,24000000.0
2006-05-09 05:46:00,5.86836,5.86945,5.86831,5.86894,14000000.0
2006-05-09 05:47:00,5.86962,5.87025,5.86897,5.86897,11000000.0
2006-05-09 05:48:00,5.86866,5.87066,5.86866,5.86993,18000000.0
2006-05-09 05:49:00,5.87015,5.87015,5.86853,5.86962,10000000.0
2006-05-09 05:50:00,5.87,5.87001,5.86863,5.86939,10000000.0
2006-05-09 05:51:00,5.86945,5.86985,5.8689,5.86945,11000000.0
2006-05-09 05:52:00,5.87048,5.87048,5.86877,5.86973,19000000.0
2006-05-09 05:53:00,5.86893,5.86976,5.8684,5.86963,15000000.0
2006-05-09 05:54:00,5.8696,5.8696,5.86901,5.86953,7000000.0
2006-05-09 05:55:00,5.86935,5.87074,5.86906,5.8692,12000000.0
2006-05-09 05:56:00,5.86948,5.87021,5.86877,5.87021,16000000.0
2006-05-09 05:57:00,5.86955,5.86958,5.86831,5.8692,11000000.0
2006-05-09 05:58:00,5.86843,5.8704,5.86825,5.86941,22000000.0
2006-05-09 05:59:00,5.86943,5.87003,5.86883,5.86883,9000000.0
2006-05-09 06:00:00,5.86766,5.86848,5.86666,5.86723,17000000.0
2006-05-09 06:01:00,5.86671,5.86682,5.8646,5.8646,18000000.0
2006-05-09 06:02:00,5.86341,5.86529,5.86217,5.86389,18000000.0
2006-05-09 06:03:00,5.86428,5.86537,5.8633,5.86537,16000000.0
2006-05-09 06:04:00,5.86546,5.86629,5.86517,5.86629,8000000.0
2006-05-09 06:05:00,5.86589,5.86589,5.86444,5.86567,10000000.0
2006-05-09 06:06:00,5.86579,5.86673,5.86439,5.86573,27000000.0
2006-05-09 06:07:00,5.86587,5.86704,5.86475,5.86568,17000000.0
2006-05-09 06:08:00,5.86498,5.86651,5.86472,5.86486,14000000.0
2006-05-09 06:09:00,5.8644,5.8652,5.86303,5.86369,13000000.0
2006-05-09 06:10:00,5.86363,5.86378,5.86306,5.86313,14000000.0
2006-05-09 06:11:00,5.86303,5.86419,5.86303,5.86342,16000000.0
2006-05-09 06:12:00,5.8625,5.86489,5.8625,5.86344,17000000.0
2006-05-09 06:13:00,5.86401,5.86635,5.86401,5.86512,14000000.0
2006-05-09 06:14:00,5.86584,5.86677,5.86468,5.86524,12000000.0
2006-05-09 06:15:00,5.86482,5.86629,5.8638,5.86536,13000000.0
2006-05-09 06:16:00,5.86584,5.86662,5.86584,5.86662,14000000.0
2006-05-09 06:17:00,5.86693,5.86732,5.86576,5.86689,11000000.0
2006-05-09 06:18:00,5.86694,5.86726,5.86596,5.86644,12000000.0
2006-05-09 06:19:00,5.8666,5.86756,5.86524,5.86685,19000000.0
2006-05-09 06:20:00,5.86675,5.86748,5.86616,5.86748,11000000.0
2006-05-09 06:21:00,5.86852,5.86915,5.86652,5.86652,9000000.0
2006-05-09 06:22:00,5.86715,5.86825,5.86659,5.86755,22000000.0
2006-05-09 06:23:00,5.86604,5.8678,5.86604,5.86682,18000000.0
2006-05-09 06:24:00,5.86745,5.86746,5.86569,5.86678,8000000.0
2006-05-09 06:25:00,5.86831,5.86844,5.86627,5.86734,9000000.0
2006-05-09 06:26:00,5.86701,5.86745,5.86533,5.8655,13000000.0
2006-05-09 06:27:00,5.86719,5.86813,5.86617,5.86717,15000000.0
2006-05-09 06:28:00,5.86709,5.86763,5.86579,5.86761,18000000.0
2006-05-09 06:29:00,5.86714,5.86782,5.86572,5.86614,16000000.0
2006-05-09 06:30:00,5.8672,5.86747,5.86648,5.86683,10000000.0
2006-05-09 06:31:00,5.8672,5.86785,5.86665,5.86665,13000000.0
2006-05-09 06:32:00,5.86616,5.86668,5.86497,5.86621,10000000.0
2006-05-09 06:33:00,5.86604,5.86626,5.865,5.86556,10000000.0
2006-05-09 06:34:00,5.86509,5.8666,5.86382,5.8666,15000000.0
2006-05-09 06:35:00,5.86649,5.86679,5.86424,5.86609,13000000.0
2006-05-09 06:36:00,5.86677,5.86677,5.86505,5.86505,23000000.0
2006-05-09 06:37:00,5.86503,5.86622,5.86488,5.86568,11000000.0
2006-05-09 06:38:00,5.86573,5.86723,5.86536,5.86565,17000000.0
2006-05-09 06:39:00,5.86605,5.86722,5.86517,5.86648,8000000.0
2006-05-09 06:40:00,5.86704,5.86717,5.86566,5.86675,15000000.0
2006-05-09 06:41:00,5.86616,5.86616,5.86492,5.86522,15000000.0
2006-05-09 06:42:00,5.86561,5.8663,5.86495,5.865,16000000.0
2006-05-09 06:43:00,5.8648,5.86615,5.8648,5.86571,12000000.0
2006-05-09 06:44:00,5.86618,5.86802,5.86513,5.86513,13000000.0
2006-05-09 06:45:00,5.86548,5.86762,5.86548,5.86623,14000000.0
2006-05-09 06:46:00,5.86674,5.86677,5.86651,5.86663,12000000.0
2006-05-09 06:47:00,5.86663,5.86687,5.86656,5.86665,11000000.0
2006-05-09 06:48:00,5.86696,5.86944,5.86696,5.86915,15000000.0
2006-05-09 06:49:00,5.86804,5.86905,5.86643,5.86836,17000000.0
2006-05-09 06:50:00,5.86806,5.86893,5.86741,5.86755,13000000.0
2006-05-09 06:51:00,5.8674,5.86803,5.8674,5.86781,8000000.0
2006-05-09 06:52:00,5.86833,5.86979,5.86833,5.86898,14000000.0
2006-05-09 06:53:00,5.8687,5.8687,5.8668,5.8685,13000000.0
2006-05-09 06:54:00,5.86712,5.86804,5.86629,5.86703,8000000.0
2006-05-09 06:55:00,5.86627,5.86821,5.86627,5.86791,10000000.0
2006-05-09 06:56:00,5.86653,5.86809,5.86653,5.86673,11000000.0
2006-05-09 06:57:00,5.86751,5.86899,5.86677,5.86714,17000000.0
2006-05-09 06:58:00,5.86715,5.86734,5.86659,5.86659,12000000.0
2006-05-09 06:59:00,5.86666,5.86798,5.86616,5.86745,14000000.0
2006-05-09 07:00:00,5.86803,5.86827,5.86592,5.86653,11000000.0
2006-05-09 07:01:00,5.86546,5.8681,5.86546,5.8675,10000000.0
2006-05-09 07:02:00,5.86795,5.86796,5.86627,5.8674,14000000.0
2006-05-09 07:03:00,5.8667,5.86729,5.86614,5.86626,7000000.0
2006-05-09 07:04:00,5.86629,5.86841,5.86613,5.86841,16000000.0
2006-05-09 07:05:00,5.86795,5.86834,5.8667,5.8679,15000000.0
2006-05-09 07:06:00,5.86838,5.86838,5.86612,5.86612,16000000.0
2006-05-09 07:07:00,5.86662,5.86819,5.86622,5.86742,12000000.0
2006-05-09 07:08:00,5.86856,5.86856,5.86665,5.86758,8000000.0
2006-05-09 07:09:00,5.86714,5.86776,5.86673,5.86696,8000000.0
2006-05-09 07:10:00,5.86717,5.86746,5.8659,5.86701,16000000.0
2006-05-09 07:11:00,5.86706,5.86723,5.86558,5.86684,17000000.0
2006-05-09 07:12:00,5.8673,5.86802,5.86611,5.86691,20000000.0
2006-05-09 07:13:00,5.8673,5.86755,5.86571,5.86571,18000000.0
2006-05-09 07:14:00,5.86555,5.86685,5.86555,5.86651,11000000.0
2006-05-09 07:15:00,5.86665,5.8674,5.86581,5.86718,18000000.0
2006-05-09 07:16:00,5.86629,5.86721,5.86493,5.86573,18000000.0
2006-05-09 07:17:00,5.86685,5.86777,5.86616,5.86727,12000000.0
2006-05-09 07:18:00,5.86748,5.86758,5.86638,5.86733,18000000.0
2006-05-09 07:19:00,5.86771,5.86771,5.86593,5.86703,14000000.0
2006-05-09 07:20:00,5.8668,5.86713,5.86544,5.86641,18000000.0
2006-05-09 07:21:00,5.8661,5.86627,5.8649,5.8655,13000000.0
2006-05-09 07:22:00,5.8655,5.86705,5.8647,5.86695,14000000.0
2006-05-09 07:23:00,5.86722,5.86784,5.86579,5.86619,15000000.0
2006-05-09 07:24:00,5.86639,5.86671,5.865,5.8655,16000000.0
2006-05-09 07:25:00,5.86621,5.86781,5.86518,5.86518,15000000.0
2006-05-09 07:26:00,5.86569,5.86744,5.86532,5.86532,13000000.0
2006-05-09 07:27:00,5.86452,5.86581,5.86452,5.86578,12000000.0
2006-05-09 07:28:00,5.86507,5.86619,5.86486,5.86566,22000000.0
2006-05-09 07:29:00,5.86551,5.86623,5.86453,5.8657,16000000.0
2006-05-09 07:30:00,5.86559,5.8662,5.86532,5.86601,14000000.0
2006-05-09 07:31:00,5.86579,5.86642,5.86464,5.86635,13000000.0
2006-05-09 07:32:00,5.866,5.86645,5.86488,5.86488,9000000.0
2006-05-09 07:33:00,5.86486,5.86573,5.86474,5.86548,7000000.0
2006-05-09 07:34:00,5.86585,5.866,5.86397,5.86515,18000000.0
2006-05-09 07:35:00,5.86526,5.86622,5.86506,5.86571,9000000.0
2006-05-09 07:36:00,5.86601,5.86648,5.86515,5.86601,13000000.0
2006-05-09 07:37:00,5.86543,5.86713,5.86509,5.86713,11000000.0
2006-05-09 07:38:00,5.86722,5.86735,5.86612,5.86728,11000000.0
2006-05-09 07:39:00,5.86566,5.86694,5.86342,5.86694,19000000.0
2006-05-09 07:40:00,5.86721,5.86721,5.86553,5.86553,11000000.0
2006-05-09 07:41:00,5.86706,5.86767,5.86616,5.86655,7000000.0
2006-05-09 07:42:00,5.86637,5.86675,5.86589,5.86657,13000000.0
2006-05-09 07:43:00,5.86648,5.86768,5.86572,5.86741,14000000.0
2006-05-09 07:44:00,5.86804,5.86804,5.86614,5.86676,10000000.0
2006-05-09 07:45:00,5.86708,5.86733,5.86586,5.86586,8000000.0
2006-05-09 07:46:00,5.86567,5.86727,5.86567,5.86584,13000000.0
2006-05-09 07:47:00,5.86698,5.86833,5.86593,5.86678,15000000.0
2006-05-09 07:48:00,5.86813,5.86839,5.86644,5.86775,13000000.0
2006-05-09 07:49:00,5.86838,5.86867,5.86781,5.86781,10000000.0
2006-05-09 07:50:00,5.86872,5.86915,5.86739,5.86743,17000000.0
2006-05-09 07:51:00,5.86853,5.86944,5.86791,5.86903,16000000.0
2006-05-09 07:52:00,5.86981,5.87017,5.86855,5.87017,13000000.0
2006-05-09 07:53:00,5.86962,5.86994,5.86871,5.86882,10000000.0
2006-05-09 07:54:00,5.86852,5.86936,5.86772,5.86821,11000000.0
2006-05-09 07:55:00,5.86926,5.86978,5.86781,5.86824,12000000.0
2006-05-09 07:56:00,5.86772,5.86839,5.86584,5.86823,13000000.0
2006-05-09 07:57:00,5.86849,5.86849,5.86719,5.86719,8000000.0
2006-05-09 07:58:00,5.86631,5.86659,5.86574,5.86655,14000000.0
2006-05-09 07:59:00,5.86607,5.86607,5.86344,5.86574,15000000.0
2006-05-09 08:00:00,5.8663,5.8663,5.86504,5.86541,10000000.0
2006-05-09 08:01:00,5.86524,5.86524,5.86243,5.86243,13000000.0
2006-05-09 08:02:00,5.86298,5.86396,5.85991,5.86307,14000000.0
2006-05-09 08:03:00,5.86294,5.86398,5.86172,5.86172,12000000.0
2006-05-09 08:04:00,5.8631,5.86458,5.86241,5.8626,16000000.0
2006-05-09 08:05:00,5.86341,5.86378,5.86141,5.86169,14000000.0
2006-05-09 08:06:00,5.86265,5.86384,5.86265,5.86265,19000000.0
2006-05-09 08:07:00,5.86456,5.86791,5.86456,5.86675,19000000.0
2006-05-09 08:08:00,5.86866,5.86963,5.86736,5.86963,11000000.0
2006-05-09 08:09:00,5.86943,5.87025,5.86842,5.87025,10000000.0
2006-05-09 08:10:00,5.86994,5.87061,5.8681,5.86837,16000000.0
2006-05-09 08:11:00,5.86687,5.86838,5.86666,5.8668,9000000.0
2006-05-09 08:12:00,5.86693,5.86969,5.86693,5.86847,10000000.0
2006-05-09 08:13:00,5.86981,5.87025,5.86814,5.86891,11000000.0
2006-05-09 08:14:00,5.86977,5.86977,5.86801,5.86929,12000000.0
2006-05-09 08:15:00,5.86938,5.87039,5.86858,5.86861,15000000.0
2006-05-09 08:16:00,5.86852,5.86948,5.8677,5.8677,14000000.0
2006-05-09 08:17:00,5.867,5.86994,5.867,5.86994,10000000.0
2006-05-09 08:18:00,5.86871,5.86918,5.86834,5.86866,9000000.0
2006-05-09 08:19:00,5.86764,5.86908,5.8672,5.8681,11000000.0
2006-05-09 08:20:00,5.86783,5.86904,5.8676,5.86887,11000000.0
2006-05-09 08:21:00,5.8695,5.87021,5.86734,5.87021,20000000.0
2006-05-09 08:22:00,5.87116,5.87243,5.87074,5.87159,8000000.0
2006-05-09 08:23:00,5.87093,5.8721,5.8686,5.87002,12000000.0
2006-05-09 08:24:00,5.86999,5.87098,5.86874,5.87098,13000000.0
2006-05-09 08:25:00,5.87188,5.87188,5.8696,5.86986,12000000.0
2006-05-09 08:26:00,5.86985,5.87084,5.86874,5.87081,13000000.0
2006-05-09 08:27:00,5.87102,5.87172,5.87018,5.87044,11000000.0
2006-05-09 08:28:00,5.87089,5.8712,5.86927,5.86927,8000000.0
2006-05-09 08:29:00,5.86885,5.87138,5.86807,5.86921,12000000.0
2006-05-09 08:30:00,5.87068,5.87098,5.86918,5.86962,11000000.0
2006-05-09 08:31:00,5.87068,5.87364,5.87042,5.8734,10000000.0
2006-05-09 08:32:00,5.87531,5.87531,5.87408,5.87474,13000000.0
2006-05-09 08:33:00,5.87482,5.87482,5.87322,5.8736,11000000.0
2006-05-09 08:34:00,5.87384,5.87434,5.87266,5.87377,17000000.0
2006-05-09 08:35:00,5.87381,5.87407,5.87273,5.8729,11000000.0
2006-05-09 08:36:00,5.87188,5.87279,5.87122,5.87122,10000000.0
2006-05-09 08:37:00,5.87371,5.87371,5.87169,5.87303,9000000.0
2006-05-09 08:38:00,5.87301,5.87437,5.87195,5.87406,18000000.0
2006-05-09 08:39:00,5.87448,5.87448,5.87195,5.87412,8000000.0
2006-05-09 08:40:00,5.87449,5.87579,5.87381,5.87381,7000000.0
2006-05-09 08:41:00,5.87497,5.87533,5.87317,5.87475,16000000.0
2006-05-09 08:42:00,5.87461,5.87638,5.8738,5.87638,14000000.0
2006-05-09 08:43:00,5.87619,5.87628,5.87435,5.87628,12000000.0
2006-05-09 08:44:00,5.87556,5.87556,5.87472,5.87489,9000000.0
2006-05-09 08:45:00,5.87436,5.87436,5.87207,5.87207,18000000.0
2006-05-09 08:46:00,5.87107,5.87316,5.87019,5.87019,14000000.0
2006-05-09 08:47:00,5.87058,5.87063,5.86842,5.86932,18000000.0
2006-05-09 08:48:00,5.86949,5.87144,5.86949,5.87139,12000000.0
2006-05-09 08:49:00,5.87172,5.87359,5.87111,5.87351,14000000.0
2006-05-09 08:50:00,5.87399,5.87475,5.87247,5.87265,16000000.0
2006-05-09 08:51:00,5.87449,5.87627,5.87449,5.87612,21000000.0
2006-05-09 08:52:00,5.87479,5.87608,5.87353,5.8755,20000000.0
2006-05-09 08:53:00,5.87483,5.8763,5.874,5.8763,7000000.0
2006-05-09 08:54:00,5.87581,5.87604,5.87425,5.87551,17000000.0
2006-05-09 08:55:00,5.87606,5.87688,5.87559,5.87625,12000000.0
2006-05-09 08:56:00,5.87708,5.88033,5.87708,5.87977,17000000.0
2006-05-09 08:57:00,5.88012,5.88012,5.87761,5.87842,16000000.0
2006-05-09 08:58:00,5.87849,5.87861,5.87734,5.87775,12000000.0
2006-05-09 08:59:00,5.87738,5.87738,5.87528,5.87628,13000000.0
2006-05-09 09:00:00,5.87579,5.87589,5.87367,5.87492,17000000.0
2006-05-09 09:01:00,5.87611,5.87655,5.87467,5.87516,13000000.0
2006-05-09 09:02:00,5.87611,5.87634,5.87445,5.87554,8000000.0
2006-05-09 09:03:00,5.87697,5.87761,5.87567,5.87761,16000000.0
2006-05-09 09:04:00,5.87786,5.8783,5.87713,5.8783,8000000.0
2006-05-09 09:05:00,5.87762,5.87806,5.87664,5.87714,11000000.0
2006-05-09 09:06:00,5.87821,5.87927,5.87715,5.87927,10000000.0
2006-05-09 09:07:00,5.88055,5.88056,5.87862,5.87979,10000000.0
2006-05-09 09:08:00,5.8799,5.8799,5.87833,5.87833,19000000.0
2006-05-09 09:09:00,5.87787,5.87958,5.87774,5.87793,16000000.0
2006-05-09 09:10:00,5.87722,5.87792,5.8769,5.87771,8000000.0
2006-05-09 09:11:00,5.87819,5.87905,5.87741,5.87905,11000000.0
2006-05-09 09:12:00,5.87953,5.88065,5.87937,5.88003,16000000.0
2006-05-09 09:13:00,5.88108,5.88221,5.88005,5.88083,15000000.0
2006-05-09 09:14:00,5.88146,5.88237,5.88061,5.8813,17000000.0
2006-05-09 09:15:00,5.88184,5.88184,5.87938,5.88084,12000000.0
2006-05-09 09:16:00,5.88029,5.88098,5.87963,5.88036,14000000.0
2006-05-09 09:17:00,5.88173,5.88218,5.88076,5.88176,14000000.0
2006-05-09 09:18:00,5.88258,5.88258,5.8797,5.88108,18000000.0
2006-05-09 09:19:00,5.88036,5.88131,5.8798,5.88045,14000000.0
2006-05-09 09:20:00,5.88232,5.8833,5.88102,5.88187,18000000.0
2006-05-09 09:21:00,5.88206,5.88216,5.87999,5.88118,17000000.0
2006-05-09 09:22:00,5.88014,5.88068,5.87771,5.87959,13000000.0
2006-05-09 09:23:00,5.87833,5.8799,5.8782,5.87924,12000000.0
2006-05-09 09:24:00,5.87958,5.87982,5.87674,5.87674,14000000.0
2006-05-09 09:25:00,5.87723,5.8792,5.87723,5.87877,9000000.0
2006-05-09 09:26:00,5.87987,5.88035,5.87816,5.88011,13000000.0
2006-05-09 09:27:00,5.87944,5.87944,5.87703,5.87881,13000000.0
2006-05-09 09:28:00,5.87763,5.87829,5.87416,5.87611,19000000.0
2006-05-09 09:29:00,5.87704,5.87813,5.87644,5.87813,14000000.0
2006-05-09 09:30:00,5.87733,5.87792,5.87602,5.87677,15000000.0
2006-05-09 09:31:00,5.87729,5.87777,5.87613,5.87613,11000000.0
2006-05-09 09:32:00,5.87774,5.88039,5.87748,5.87963,16000000.0
2006-05-09 09:33:00,5.87989,5.87997,5.87844,5.87875,9000000.0
2006-05-09 09:34:00,5.87903,5.87903,5.87625,5.87625,18000000.0
2006-05-09 09:35:00,5.87772,5.87895,5.8777,5.87886,14000000.0
2006-05-09 09:36:00,5.87866,5.87942,5.87662,5.87662,16000000.0
2006-05-09 09:37:00,5.87681,5.87899,5.87681,5.87827,20000000.0
2006-05-09 09:38:00,5.8793,5.8793,5.8777,5.87911,19000000.0
2006-05-09 09:39:00,5.87923,5.87975,5.87739,5.87938,16000000.0
2006-05-09 09:40:00,5.87885,5.87958,5.8762,5.87901,12000000.0
2006-05-09 09:41:00,5.8791,5.87949,5.87806,5.87912,18000000.0
2006-05-09 09:42:00,5.87804,5.87954,5.87785,5.87922,16000000.0
2006-05-09 09:43:00,5.87981,5.87981,5.87819,5.8786,15000000.0
2006-05-09 09:44:00,5.87926,5.87926,5.87672,5.87745,13000000.0
2006-05-09 09:45:00,5.87719,5.8778,5.87579,5.87714,13000000.0
2006-05-09 09:46:00,5.8772,5.87762,5.87578,5.8759,17000000.0
2006-05-09 09:47:00,5.87718,5.87783,5.87645,5.87665,13000000.0
2006-05-09 09:48:00,5.87651,5.87755,5.8756,5.87694,16000000.0
2006-05-09 09:49:00,5.87648,5.87796,5.87564,5.87732,17000000.0
2006-05-09 09:50:00,5.87833,5.87833,5.87631,5.87665,12000000.0
2006-05-09 09:51:00,5.87605,5.8784,5.87605,5.87755,16000000.0
2006-05-09 09:52:00,5.87859,5.87883,5.87656,5.87739,16000000.0
2006-05-09 09:53:00,5.87753,5.87844,5.87662,5.87812,15000000.0
2006-05-09 09:54:00,5.87771,5.87796,5.87615,5.87788,15000000.0
2006-05-09 09:55:00,5.8758,5.87771,5.87572,5.87572,15000000.0
2006-05-09 09:56:00,5.8751,5.8775,5.8751,5.87569,17000000.0
2006-05-09 09:57:00,5.87585,5.87715,5.87567,5.87706,12000000.0
2006-05-09 09:58:00,5.87689,5.87766,5.87592,5.87648,14000000.0
2006-05-09 09:59:00,5.87665,5.87825,5.8765,5.87771,10000000.0
2006-05-09 10:00:00,5.87883,5.87912,5.87708,5.87871,11000000.0
2006-05-09 10:01:00,5.87817,5.8789,5.87628,5.8789,24000000.0
2006-05-09 10:02:00,5.87879,5.88004,5.87826,5.87826,14000000.0
2006-05-09 10:03:00,5.88007,5.88183,5.87902,5.8805,16000000.0
2006-05-09 10:04:00,5.88141,5.88162,5.88014,5.88043,10000000.0
2006-05-09 10:05:00,5.8809,5.88115,5.87925,5.88071,10000000.0
2006-05-09 10:06:00,5.88035,5.88035,5.87629,5.87812,9000000.0
2006-05-09 10:07:00,5.87888,5.87968,5.87851,5.87942,11000000.0
2006-05-09 10:08:00,5.87926,5.87937,5.87719,5.8775,9000000.0
2006-05-09 10:09:00,5.87557,5.87744,5.87537,5.87632,11000000.0
2006-05-09 10:10:00,5.87611,5.87676,5.87557,5.87635,15000000.0
2006-05-09 10:11:00,5.87596,5.8761,5.87463,5.87504,16000000.0
2006-05-09 10:12:00,5.87368,5.87388,5.87189,5.87299,19000000.0
2006-05-09 10:13:00,5.87252,5.87257,5.87021,5.871,9000000.0
2006-05-09 10:14:00,5.87208,5.87303,5.87157,5.87303,11000000.0
2006-05-09 10:15:00,5.87347,5.87362,5.87227,5.87305,8000000.0
2006-05-09 10:16:00,5.87245,5.87381,5.8708,5.87273,17000000.0
2006-05-09 10:17:00,5.87309,5.87389,5.8723,5.87281,16000000.0
2006-05-09 10:18:00,5.87253,5.87295,5.87159,5.87292,16000000.0
2006-05-09 10:19:00,5.87293,5.87365,5.87189,5.87307,17000000.0
2006-05-09 10:20:00,5.87293,5.87316,5.87139,5.87188,16000000.0
2006-05-09 10:21:00,5.87154,5.87333,5.87154,5.87288,7000000.0
2006-05-09 10:22:00,5.87245,5.87397,5.8723,5.87264,10000000.0
2006-05-09 10:23:00,5.87267,5.87449,5.87267,5.87448,14000000.0
2006-05-09 10:24:00,5.87419,5.87496,5.87343,5.8747,13000000.0
2006-05-09 10:25:00,5.87317,5.87578,5.87317,5.87434,12000000.0
2006-05-09 10:26:00,5.87432,5.87444,5.87158,5.8735,11000000.0
2006-05-09 10:27:00,5.87435,5.87435,5.87207,5.87207,13000000.0
2006-05-09 10:28:00,5.87373,5.87373,5.87242,5.87355,13000000.0
2006-05-09 10:29:00,5.87333,5.87376,5.87225,5.87372,11000000.0
2006-05-09 10:30:00,5.87269,5.87278,5.87119,5.87197,9000000.0
2006-05-09 10:31:00,5.87114,5.87306,5.87052,5.87177,16000000.0
2006-05-09 10:32:00,5.87327,5.87367,5.87101,5.87192,9000000.0
2006-05-09 10:33:00,5.87189,5.8729,5.87171,5.87275,12000000.0
2006-05-09 10:34:00,5.87276,5.87276,5.86996,5.87241,11000000.0
2006-05-09 10:35:00,5.87219,5.87226,5.87049,5.87177,17000000.0
2006-05-09 10:36:00,5.87181,5.87204,5.87097,5.87154,10000000.0
2006-05-09 10:37:00,5.87197,5.87273,5.87107,5.87172,15000000.0
2006-05-09 10:38:00,5.87175,5.87278,5.87123,5.87278,17000000.0
2006-05-09 10:39:00,5.87288,5.87296,5.87268,5.87278,13000000.0
2006-05-09 10:40:00,5.8727,5.8727,5.87123,5.87123,10000000.0
2006-05-09 10:41:00,5.87257,5.87293,5.87119,5.87203,15000000.0
2006-05-09 10:42:00,5.87219,5.87219,5.87085,5.87085,12000000.0
2006-05-09 10:43:00,5.87126,5.87222,5.8711,5.87194,13000000.0
2006-05-09 10:44:00,5.87137,5.87155,5.86824,5.86957,12000000.0
2006-05-09 10:45:00,5.86854,5.86935,5.8674,5.86792,13000000.0
2006-05-09 10:46:00,5.86832,5.86904,5.86741,5.86801,13000000.0
2006-05-09 10:47:00,5.86794,5.86928,5.86794,5.86857,7000000.0
2006-05-09 10:48:00,5.86753,5.86935,5.86753,5.86812,12000000.0
2006-05-09 10:49:00,5.86794,5.86972,5.86794,5.86911,10000000.0
2006-05-09 10:50:00,5.86948,5.87028,5.86895,5.86956,14000000.0
2006-05-09 10:51:00,5.86858,5.86915,5.86755,5.86883,11000000.0
2006-05-09 10:52:00,5.86788,5.86906,5.86656,5.8679,20000000.0
2006-05-09 10:53:00,5.86842,5.86864,5.86667,5.86689,9000000.0
2006-05-09 10:54:00,5.86613,5.86714,5.86505,5.86714,18000000.0
2006-05-09 10:55:00,5.86759,5.86785,5.86699,5.86779,10000000.0
2006-05-09 10:56:00,5.86672,5.86727,5.86563,5.86704,11000000.0
2006-05-09 10:57:00,5.86721,5.86825,5.86652,5.86825,8000000.0
2006-05-09 10:58:00,5.86771,5.86857,5.86724,5.8679,10000000.0
2006-05-09 10:59:00,5.86742,5.86794,5.86651,5.86651,10000000.0
2006-05-09 11:00:00,5.86699,5.86732,5.86586,5.86712,15000000.0
2006-05-09 11:01:00,5.86668,5.86708,5.8652,5.86669,12000000.0
2006-05-09 11:02:00,5.8672,5.8672,5.86601,5.86601,8000000.0
2006-05-09 11:03:00,5.86653,5.8669,5.86524,5.8659,11000000.0
2006-05-09 11:04:00,5.86589,5.86632,5.86384,5.86619,15000000.0
2006-05-09 11:05:00,5.86592,5.8665,5.86481,5.86542,17000000.0
2006-05-09 11:06:00,5.86661,5.86737,5.86532,5.86737,12000000.0
2006-05-09 11:07:00,5.86804,5.86816,5.86609,5.86609,11000000.0
2006-05-09 11:08:00,5.86614,5.86898,5.86614,5.86898,22000000.0
2006-05-09 11:09:00,5.86784,5.86893,5.86755,5.86769,9000000.0
2006-05-09 11:10:00,5.86784,5.86828,5.86679,5.86749,16000000.0
2006-05-09 11:11:00,5.86772,5.86772,5.86656,5.86656,7000000.0
2006-05-09 11:12:00,5.86763,5.86914,5.86656,5.86914,15000000.0
2006-05-09 11:13:00,5.87085,5.87105,5.86843,5.86944,11000000.0
2006-05-09 11:14:00,5.8697,5.87062,5.86941,5.86982,18000000.0
2006-05-09 11:15:00,5.86936,5.87033,5.86842,5.8698,11000000.0
2006-05-09 11:16:00,5.8695,5.87009,5.86838,5.86948,13000000.0
2006-05-09 11:17:00,5.86945,5.8701,5.86862,5.86932,13000000.0
2006-05-09 11:18:00,5.8694,5.8694,5.86801,5.86805,9000000.0
2006-05-09 11:19:00,5.86745,5.86851,5.86675,5.86832,17000000.0
2006-05-09 11:20:00,5.86853,5.86862,5.86682,5.86766,14000000.0
2006-05-09 11:21:00,5.86761,5.8685,5.86761,5.86801,14000000.0
2006-05-09 11:22:00,5.86829,5.86854,5.86712,5.86829,22000000.0
2006-05-09 11:23:00,5.86777,5.86849,5.8674,5.86828,8000000.0
2006-05-09 11:24:00,5.86807,5.86807,5.86661,5.8672,18000000.0
2006-05-09 11:25:00,5.86736,5.86764,5.86572,5.86597,9000000.0
2006-05-09 11:26:00,5.86726,5.86844,5.86595,5.86743,15000000.0
2006-05-09 11:27:00,5.86722,5.86722,5.865,5.865,10000000.0
2006-05-09 11:28:00,5.86679,5.8674,5.86679,5.86736,13000000.0
2006-05-09 11:29:00,5.8668,5.8669,5.86513,5.86639,17000000.0
2006-05-09 11:30:00,5.86694,5.86764,5.86655,5.86668,13000000.0
2006-05-09 11:31:00,5.86632,5.8674,5.86593,5.86602,12000000.0
2006-05-09 11:32:00,5.86641,5.86771,5.86621,5.86741,20000000.0
2006-05-09 11:33:00,5.86717,5.86717,5.86448,5.86547,16000000.0
2006-05-09 11:34:00,5.86587,5.86607,5.8636,5.86607,13000000.0
2006-05-09 11:35:00,5.86621,5.86621,5.86437,5.86437,14000000.0
2006-05-09 11:36:00,5.86613,5.86658,5.86555,5.86567,11000000.0
2006-05-09 11:37:00,5.86546,5.86658,5.86489,5.86615,16000000.0
2006-05-09 11:38:00,5.86682,5.86721,5.8652,5.8661,8000000.0
2006-05-09 11:39:00,5.86637,5.86741,5.8654,5.8671,11000000.0
2006-05-09 11:40:00,5.86715,5.86717,5.86586,5.86628,12000000.0
2006-05-09 11:41:00,5.86691,5.86723,5.86613,5.86613,10000000.0
2006-05-09 11:42:00,5.86713,5.86713,5.86599,5.86709,10000000.0
2006-05-09 11:43:00,5.86721,5.86748,5.86555,5.86624,17000000.0
2006-05-09 11:44:00,5.86607,5.86741,5.86604,5.86741,15000000.0
2006-05-09 11:45:00,5.86689,5.86751,5.8657,5.86717,16000000.0
2006-05-09 11:46:00,5.86796,5.86796,5.86709,5.86715,7000000.0
2006-05-09 11:47:00,5.86758,5.86805,5.86751,5.86782,16000000.0
2006-05-09 11:48:00,5.86764,5.86772,5.86613,5.86683,13000000.0
2006-05-09 11:49:00,5.86757,5.86916,5.86747,5.86788,10000000.0
2006-05-09 11:50:00,5.86846,5.86918,5.86795,5.86846,12000000.0
2006-05-09 11:51:00,5.86815,5.86984,5.86804,5.86937,14000000.0
2006-05-09 11:52:00,5.86943,5.87032,5.86837,5.87032,18000000.0
2006-05-09 11:53:00,5.86934,5.87056,5.86874,5.86981,16000000.0
2006-05-09 11:54:00,5.86998,5.86998,5.86752,5.86752,8000000.0
2006-05-09 11:55:00,5.86838,5.87058,5.86838,5.87058,8000000.0
2006-05-09 11:56:00,5.8702,5.87141,5.86929,5.87141,8000000.0
2006-05-09 11:57:00,5.87159,5.87222,5.87068,5.87222,11000000.0
2006-05-09 11:58:00,5.87319,5.8733,5.87136,5.87164,14000000.0
2006-05-09 11:59:00,5.87259,5.8734,5.87213,5.87296,11000000.0
2006-05-09 12:00:00,5.87311,5.87437,5.87203,5.87402,15000000.0
2006-05-09 12:01:00,5.87435,5.87557,5.87354,5.87424,13000000.0
2006-05-09 12:02:00,5.87448,5.87467,5.87226,5.87441,15000000.0
2006-05-09 12:03:00,5.87468,5.87589,5.8739,5.87589,11000000.0
2006-05-09 12:04:00,5.87706,5.87769,5.87299,5.8767,9000000.0
2006-05-09 12:05:00,5.87756,5.87765,5.87438,5.87639,9000000.0
2006-05-09 12:06:00,5.87688,5.87752,5.87579,5.87706,15000000.0
2006-05-09 12:07:00,5.87582,5.87689,5.87576,5.87689,11000000.0
2006-05-09 12:08:00,5.8766,5.8766,5.87554,5.87604,8000000.0
2006-05-09 12:09:00,5.87572,5.87674,5.87434,5.87674,18000000.0
2006-05-09 12:10:00,5.87568,5.87634,5.87298,5.87634,14000000.0
2006-05-09 12:11:00,5.87623,5.87632,5.87538,5.87574,9000000.0
2006-05-09 12:12:00,5.87605,5.87644,5.87532,5.87575,18000000.0
2006-05-09 12:13:00,5.87553,5.8759,5.87447,5.87502,12000000.0
2006-05-09 12:14:00,5.87541,5.87622,5.87483,5.87614,10000000.0
2006-05-09 12:15:00,5.87679,5.87719,5.8748,5.8748,8000000.0
2006-05-09 12:16:00,5.87549,5.87721,5.87541,5.87681,14000000.0
2006-05-09 12:17:00,5.87561,5.87727,5.87561,5.87666,13000000.0
2006-05-09 12:18:00,5.87736,5.87815,5.87651,5.87779,10000000.0
2006-05-09 12:19:00,5.87782,5.87782,5.87616,5.87634,11000000.0
2006-05-09 12:20:00,5.87627,5.87762,5.87594,5.87762,8000000.0
2006-05-09 12:21:00,5.87701,5.87701,5.87494,5.8761,20000000.0
2006-05-09 12:22:00,5.87577,5.8765,5.87481,5.87602,14000000.0
2006-05-09 12:23:00,5.87581,5.87595,5.87444,5.87595,11000000.0
2006-05-09 12:24:00,5.87616,5.87616,5.87343,5.87511,17000000.0
2006-05-09 12:25:00,5.87468,5.87571,5.87383,5.8755,12000000.0
2006-05-09 12:26:00,5.87509,5.87559,5.87305,5.87434,7000000.0
2006-05-09 12:27:00,5.87531,5.8755,5.87399,5.87514,7000000.0
2006-05-09 12:28:00,5.87572,5.87572,5.87206,5.87386,19000000.0
2006-05-09 12:29:00,5.87294,5.87384,5.8723,5.8723,12000000.0
2006-05-09 12:30:00,5.87332,5.87455,5.87269,5.87388,10000000.0
2006-05-09 12:31:00,5.87211,5.87378,5.87211,5.8734,12000000.0
2006-05-09 12:32:00,5.87339,5.874,5.87248,5.87276,12000000.0
2006-05-09 12:33:00,5.87217,5.87381,5.87191,5.87191,15000000.0
2006-05-09 12:34:00,5.87217,5.87386,5.87191,5.87329,12000000.0
2006-05-09 12:35:00,5.87334,5.87368,5.87201,5.87319,12000000.0
2006-05-09 12:36:00,5.87208,5.87298,5.8715,5.87212,15000000.0
2006-05-09 12:37:00,5.87139,5.87231,5.87016,5.87231,8000000.0
2006-05-09 12:38:00,5.87171,5.87187,5.87031,5.87174,15000000.0
2006-05-09 12:39:00,5.87098,5.87198,5.87045,5.87156,14000000.0
2006-05-09 12:40:00,5.87133,5.87271,5.87032,5.87271,18000000.0
2006-05-09 12:41:00,5.87129,5.872,5.87091,5.87166,11000000.0
2006-05-09 12:42:00,5.87239,5.87239,5.87053,5.87053,17000000.0
2006-05-09 12:43:00,5.87162,5.87296,5.87113,5.87216,11000000.0
2006-05-09 12:44:00,5.87163,5.87252,5.87015,5.87223,13000000.0
2006-05-09 12:45:00,5.87263,5.87285,5.8712,5.87179,10000000.0
2006-05-09 12:46:00,5.87138,5.87276,5.87107,5.87175,20000000.0
2006-05-09 12:47:00,5.87267,5.87319,5.87168,5.87319,10000000.0
2006-05-09 12:48:00,5.87303,5.87347,5.87259,5.87301,10000000.0
2006-05-09 12:49:00,5.873,5.87349,5.8718,5.87224,15000000.0
2006-05-09 12:50:00,5.8726,5.87309,5.87168,5.87253,14000000.0
2006-05-09 12:51:00,5.87275,5.87363,5.8727,5.87344,14000000.0
2006-05-09 12:52:00,5.87313,5.87313,5.87149,5.87154,9000000.0
2006-05-09 12:53:00,5.8719,5.8719,5.87047,5.87063,9000000.0
2006-05-09 12:54:00,5.87061,5.8712,5.86937,5.8712,20000000.0
2006-05-09 12:55:00,5.87115,5.87158,5.86968,5.87107,12000000.0
2006-05-09 12:56:00,5.87083,5.87166,5.87063,5.87153,7000000.0
2006-05-09 12:57:00,5.87154,5.87154,5.86996,5.87143,13000000.0
2006-05-09 12:58:00,5.87097,5.87131,5.86993,5.87073,16000000.0
2006-05-09 12:59:00,5.87041,5.87149,5.86951,5.86981,14000000.0
2006-05-09 13:00:00,5.87153,5.87153,5.86951,5.87072,12000000.0
2006-05-09 13:01:00,5.8709,5.87139,5.86914,5.87066,17000000.0
2006-05-09 13:02:00,5.86995,5.87074,5.86977,5.87067,10000000.0
2006-05-09 13:03:00,5.87145,5.87191,5.86992,5.87141,22000000.0
2006-05-09 13:04:00,5.87012,5.87215,5.87012,5.87071,20000000.0
2006-05-09 13:05:00,5.87074,5.87124,5.86982,5.87102,14000000.0
2006-05-09 13:06:00,5.87095,5.87095,5.86893,5.86952,17000000.0
2006-05-09 13:07:00,5.86878,5.86933,5.86756,5.86933,22000000.0
2006-05-09 13:08:00,5.86891,5.86897,5.86676,5.86796,12000000.0
2006-05-09 13:09:00,5.86888,5.86924,5.86697,5.86778,12000000.0
2006-05-09 13:10:00,5.86686,5.86844,5.86686,5.86715,20000000.0
2006-05-09 13:11:00,5.86679,5.86819,5.86539,5.86704,12000000.0
2006-05-09 13:12:00,5.86771,5.86771,5.86573,5.86721,16000000.0
2006-05-09 13:13:00,5.8675,5.86918,5.86688,5.8687,14000000.0
2006-05-09 13:14:00,5.8696,5.87027,5.8683,5.86944,17000000.0
2006-05-09 13:15:00,5.86866,5.8692,5.8664,5.86703,7000000.0
2006-05-09 13:16:00,5.86964,5.86982,5.86756,5.86756,9000000.0
2006-05-09 13:17:00,5.86663,5.86796,5.86631,5.86774,15000000.0
2006-05-09 13:18:00,5.86676,5.86811,5.86676,5.86745,17000000.0
2006-05-09 13:19:00,5.86814,5.86855,5.86582,5.8674,15000000.0
2006-05-09 13:20:00,5.86739,5.86804,5.86617,5.8674,12000000.0
2006-05-09 13:21:00,5.86684,5.86734,5.86529,5.86681,24000000.0
2006-05-09 13:22:00,5.8663,5.8663,5.86225,5.86225,12000000.0
2006-05-09 13:23:00,5.86228,5.86366,5.86146,5.86154,12000000.0
2006-05-09 13:24:00,5.86379,5.86602,5.86354,5.86427,18000000.0
2006-05-09 13:25:00,5.86496,5.86564,5.86402,5.8642,12000000.0
2006-05-09 13:26:00,5.86369,5.86464,5.86242,5.86446,12000000.0
2006-05-09 13:27:00,5.86419,5.86442,5.86323,5.86385,9000000.0
2006-05-09 13:28:00,5.86432,5.86504,5.8637,5.86433,15000000.0
2006-05-09 13:29:00,5.86515,5.86593,5.86365,5.86411,14000000.0
2006-05-09 13:30:00,5.86375,5.86509,5.86349,5.86436,11000000.0
2006-05-09 13:31:00,5.86527,5.86588,5.8645,5.86588,11000000.0
2006-05-09 13:32:00,5.86614,5.86696,5.86352,5.86696,8000000.0
2006-05-09 13:33:00,5.86626,5.86738,5.86591,5.86631,14000000.0
2006-05-09 13:34:00,5.86722,5.86744,5.86664,5.86744,11000000.0
2006-05-09 13:35:00,5.8667,5.86733,5.86547,5.86591,16000000.0
2006-05-09 13:36:00,5.86665,5.86713,5.86539,5.86574,8000000.0
2006-05-09 13:37:00,5.86612,5.86639,5.86536,5.86603,17000000.0
2006-05-09 13:38:00,5.86487,5.86653,5.86487,5.86603,14000000.0
2006-05-09 13:39:00,5.86701,5.86736,5.86553,5.86618,10000000.0
2006-05-09 13:40:00,5.86656,5.8667,5.86494,5.86646,8000000.0
2006-05-09 13:41:00,5.86701,5.86701,5.86451,5.86602,11000000.0
2006-05-09 13:42:00,5.86578,5.86578,5.86433,5.86501,14000000.0
2006-05-09 13:43:00,5.86402,5.86559,5.86384,5.86559,11000000.0
2006-05-09 13:44:00,5.8645,5.86529,5.86403,5.86524,11000000.0
2006-05-09 13:45:00,5.86505,5.86567,5.86391,5.86464,14000000.0
2006-05-09 13:46:00,5.86601,5.86616,5.8646,5.8652,11000000.0
2006-05-09 13:47:00,5.86579,5.86677,5.86468,5.86496,13000000.0
2006-05-09 13:48:00,5.86528,5.86585,5.86428,5.86555,14000000.0
2006-05-09 13:49:00,5.8653,5.86577,5.86432,5.86551,12000000.0
2006-05-09 13:50:00,5.86547,5.86612,5.8645,5.86612,16000000.0
2006-05-09 13:51:00,5.86569,5.86613,5.86496,5.86584,14000000.0
2006-05-09 13:52:00,5.86457,5.86636,5.86457,5.86636,10000000.0
2006-05-09 13:53:00,5.86581,5.86762,5.86581,5.86674,10000000.0
2006-05-09 13:54:00,5.86929,5.86948,5.8678,5.86871,8000000.0
2006-05-09 13:55:00,5.86794,5.86952,5.86739,5.86937,13000000.0
2006-05-09 13:56:00,5.86892,5.86923,5.86781,5.86853,17000000.0
2006-05-09 13:57:00,5.86786,5.86807,5.86598,5.8668,13000000.0
2006-05-09 13:58:00,5.86724,5.86916,5.86724,5.86916,7000000.0
2006-05-09 13:59:00,5.8691,5.86921,5.86745,5.86921,9000000.0
2006-05-09 14:00:00,5.86901,5.86901,5.86789,5.86861,7000000.0
2006-05-09 14:01:00,5.86847,5.86856,5.86709,5.86803,11000000.0
2006-05-09 14:02:00,5.86705,5.86886,5.86681,5.86789,19000000.0
2006-05-09 14:03:00,5.86762,5.86812,5.86522,5.86522,13000000.0
2006-05-09 14:04:00,5.86526,5.86821,5.86526,5.86651,22000000.0
2006-05-09 14:05:00,5.86698,5.86886,5.86666,5.86731,17000000.0
2006-05-09 14:06:00,5.8683,5.8683,5.86639,5.86653,11000000.0
2006-05-09 14:07:00,5.8676,5.86819,5.86688,5.86694,9000000.0
2006-05-09 14:08:00,5.86759,5.86841,5.86737,5.86837,11000000.0
2006-05-09 14:09:00,5.86797,5.86835,5.86696,5.86789,12000000.0
2006-05-09 14:10:00,5.86808,5.86848,5.86611,5.86685,13000000.0
2006-05-09 14:11:00,5.86766,5.86774,5.86531,5.86531,14000000.0
2006-05-09 14:12:00,5.86687,5.86687,5.86439,5.8653,11000000.0
2006-05-09 14:13:00,5.86492,5.86684,5.8645,5.86684,11000000.0
2006-05-09 14:14:00,5.86645,5.86673,5.8651,5.86673,7000000.0
2006-05-09 14:15:00,5.86745,5.86789,5.86588,5.86752,14000000.0
2006-05-09 14:16:00,5.8672,5.86771,5.86592,5.86629,13000000.0
2006-05-09 14:17:00,5.86749,5.86749,5.86379,5.86585,22000000.0
2006-05-09 14:18:00,5.86575,5.86768,5.86518,5.86768,15000000.0
2006-05-09 14:19:00,5.86701,5.86764,5.86621,5.86738,12000000.0
2006-05-09 14:20:00,5.86668,5.86675,5.86518,5.86675,7000000.0
2006-05-09 14:21:00,5.86714,5.86767,5.86623,5.8667,13000000.0
2006-05-09 14:22:00,5.86723,5.86723,5.8657,5.86687,8000000.0
2006-05-09 14:23:00,5.86644,5.86651,5.86459,5.86555,11000000.0
2006-05-09 14:24:00,5.8658,5.86664,5.86507,5.86633,13000000.0
2006-05-09 14:25:00,5.86455,5.86657,5.86455,5.86657,15000000.0
2006-05-09 14:26:00,5.86571,5.86684,5.86505,5.86587,8000000.0
2006-05-09 14:27:00,5.86694,5.8676,5.86613,5.86695,10000000.0
2006-05-09 14:28:00,5.86658,5.86869,5.86637,5.86869,11000000.0
2006-05-09 14:29:00,5.86732,5.8693,5.86687,5.86758,21000000.0
2006-05-09 14:30:00,5.86823,5.86893,5.86754,5.86834,11000000.0
2006-05-09 14:31:00,5.86816,5.86922,5.86732,5.86764,17000000.0
2006-05-09 14:32:00,5.8679,5.86971,5.86782,5.86845,15000000.0
2006-05-09 14:33:00,5.86856,5.869,5.86818,5.86842,8000000.0
2006-05-09 14:34:00,5.86843,5.86888,5.86772,5.86772,9000000.0
2006-05-09 14:35:00,5.86836,5.86881,5.86772,5.86881,11000000.0
2006-05-09 14:36:00,5.86857,5.86873,5.86745,5.86855,15000000.0
2006-05-09 14:37:00,5.86708,5.86893,5.86687,5.86853,8000000.0
2006-05-09 14:38:00,5.86846,5.86876,5.8671,5.8671,10000000.0
2006-05-09 14:39:00,5.8695,5.86982,5.86889,5.8696,19000000.0
2006-05-09 14:40:00,5.86909,5.87063,5.86863,5.86948,15000000.0
2006-05-09 14:41:00,5.86991,5.87037,5.86845,5.86911,15000000.0
2006-05-09 14:42:00,5.86963,5.87091,5.86754,5.86841,17000000.0
2006-05-09 14:43:00,5.86793,5.86904,5.8674,5.86745,15000000.0
2006-05-09 14:44:00,5.86824,5.86865,5.86603,5.86736,15000000.0
2006-05-09 14:45:00,5.86678,5.8668,5.86568,5.86649,9000000.0
2006-05-09 14:46:00,5.8664,5.86716,5.86577,5.86703,11000000.0
2006-05-09 14:47:00,5.86641,5.86716,5.8653,5.86659,12000000.0
2006-05-09 14:48:00,5.86784,5.86788,5.8662,5.86759,12000000.0
2006-05-09 14:49:00,5.86729,5.86756,5.86685,5.86685,12000000.0
2006-05-09 14:50:00,5.86659,5.8681,5.86562,5.8681,15000000.0
2006-05-09 14:51:00,5.86899,5.86951,5.86868,5.86905,10000000.0
2006-05-09 14:52:00,5.86875,5.86932,5.86713,5.86857,13000000.0
2006-05-09 14:53:00,5.86679,5.86859,5.86629,5.86773,13000000.0
2006-05-09 14:54:00,5.86717,5.86717,5.86543,5.86625,9000000.0
2006-05-09 14:55:00,5.86749,5.86793,5.86469,5.86649,16000000.0
2006-05-09 14:56:00,5.86668,5.86674,5.86553,5.86656,15000000.0
2006-05-09 14:57:00,5.86558,5.86672,5.86509,5.86672,15000000.0
2006-05-09 14:58:00,5.86645,5.86645,5.86319,5.86479,11000000.0
2006-05-09 14:59:00,5.86502,5.86502,5.85963,5.86121,14000000.0
2006-05-09 15:00:00,5.86117,5.86159,5.85914,5.86148,18000000.0
2006-05-09 15:01:00,5.86055,5.86194,5.8604,5.86169,12000000.0
2006-05-09 15:02:00,5.86161,5.86165,5.86001,5.86001,7000000.0
2006-05-09 15:03:00,5.86127,5.86149,5.85896,5.85896,18000000.0
2006-05-09 15:04:00,5.85893,5.85996,5.85586,5.85586,21000000.0
2006-05-09 15:05:00,5.85642,5.85763,5.85521,5.85742,13000000.0
2006-05-09 15:06:00,5.85782,5.85823,5.8566,5.8576,14000000.0
2006-05-09 15:07:00,5.85797,5.85853,5.85528,5.85853,22000000.0
2006-05-09 15:08:00,5.85805,5.8587,5.85729,5.85741,10000000.0
2006-05-09 15:09:00,5.85693,5.85829,5.85633,5.85829,9000000.0
2006-05-09 15:10:00,5.85889,5.85911,5.85718,5.85785,14000000.0
2006-05-09 15:11:00,5.85819,5.85842,5.8558,5.85834,12000000.0
2006-05-09 15:12:00,5.85808,5.85915,5.85796,5.85857,13000000.0
2006-05-09 15:13:00,5.85846,5.86025,5.85631,5.86001,12000000.0
2006-05-09 15:14:00,5.86025,5.86056,5.85877,5.85976,10000000.0
2006-05-09 15:15:00,5.85966,5.86108,5.85904,5.86074,16000000.0
2006-05-09 15:16:00,5.85891,5.86029,5.85772,5.85917,15000000.0
2006-05-09 15:17:00,5.85836,5.85878,5.85695,5.85878,14000000.0
2006-05-09 15:18:00,5.85792,5.85882,5.85688,5.85804,12000000.0
2006-05-09 15:19:00,5.85843,5.85843,5.85636,5.85636,11000000.0
2006-05-09 15:20:00,5.85722,5.85802,5.85651,5.8579,14000000.0
2006-05-09 15:21:00,5.85806,5.85862,5.85687,5.85694,14000000.0
2006-05-09 15:22:00,5.85636,5.85751,5.85636,5.85664,10000000.0
2006-05-09 15:23:00,5.85667,5.85806,5.85616,5.85779,11000000.0
2006-05-09 15:24:00,5.85761,5.85793,5.85653,5.85749,10000000.0
2006-05-09 15:25:00,5.85825,5.85851,5.85591,5.85591,16000000.0
2006-05-09 15:26:00,5.85789,5.85789,5.85406,5.85434,15000000.0
2006-05-09 15:27:00,5.85263,5.85371,5.85193,5.85371,10000000.0
2006-05-09 15:28:00,5.85268,5.85287,5.85186,5.852,11000000.0
2006-05-09 15:29:00,5.85212,5.85307,5.85158,5.85245,19000000.0
2006-05-09 15:30:00,5.85222,5.85236,5.85023,5.85102,10000000.0
2006-05-09 15:31:00,5.8525,5.85251,5.85087,5.85122,14000000.0
2006-05-09 15:32:00,5.85328,5.85371,5.8521,5.85314,12000000.0
2006-05-09 15:33:00,5.85311,5.85427,5.85282,5.85323,20000000.0
2006-05-09 15:34:00,5.85476,5.85476,5.85267,5.85287,12000000.0
2006-05-09 15:35:00,5.85261,5.85339,5.85146,5.85155,12000000.0
2006-05-09 15:36:00,5.85241,5.85344,5.85119,5.85119,10000000.0
2006-05-09 15:37:00,5.85194,5.85322,5.85153,5.85289,10000000.0
2006-05-09 15:38:00,5.85276,5.85291,5.84993,5.8514,13000000.0
2006-05-09 15:39:00,5.85188,5.85377,5.85188,5.85377,7000000.0
2006-05-09 15:40:00,5.85388,5.85401,5.85289,5.85331,10000000.0
2006-05-09 15:41:00,5.85348,5.85369,5.85264,5.85275,9000000.0
2006-05-09 15:42:00,5.85205,5.85273,5.85104,5.85222,13000000.0
2006-05-09 15:43:00,5.85324,5.85354,5.85201,5.85283,16000000.0
2006-05-09 15:44:00,5.85311,5.85388,5.85218,5.85336,14000000.0
2006-05-09 15:45:00,5.85195,5.85322,5.85195,5.85202,15000000.0
2006-05-09 15:46:00,5.85318,5.85365,5.85204,5.85338,13000000.0
2006-05-09 15:47:00,5.85265,5.8538,5.85198,5.85307,9000000.0
2006-05-09 15:48:00,5.85358,5.85401,5.85211,5.85401,21000000.0
2006-05-09 15:49:00,5.85337,5.85367,5.85212,5.85303,23000000.0
2006-05-09 15:50:00,5.85223,5.85241,5.85079,5.8512,12000000.0
2006-05-09 15:51:00,5.85083,5.85241,5.85012,5.85041,19000000.0
2006-05-09 15:52:00,5.85037,5.85084,5.84841,5.84903,15000000.0
2006-05-09 15:53:00,5.84854,5.84941,5.84822,5.8493,14000000.0
2006-05-09 15:54:00,5.84901,5.84985,5.8475,5.84895,15000000.0
2006-05-09 15:55:00,5.84809,5.84869,5.84685,5.84789,12000000.0
2006-05-09 15:56:00,5.84839,5.84865,5.84681,5.84701,18000000.0
2006-05-09 15:57:00,5.8484,5.84912,5.84657,5.84912,10000000.0
2006-05-09 15:58:00,5.84713,5.84934,5.84654,5.84654,22000000.0
2006-05-09 15:59:00,5.84839,5.84845,5.84627,5.84632,12000000.0
2006-05-09 16:00:00,5.84556,5.84648,5.84518,5.84579,12000000.0
2006-05-09 16:01:00,5.84453,5.84478,5.84271,5.84271,12000000.0
2006-05-09 16:02:00,5.84386,5.84419,5.84209,5.84293,13000000.0
2006-05-09 16:03:00,5.84413,5.84429,5.84201,5.84394,13000000.0
2006-05-09 16:04:00,5.84509,5.84509,5.84359,5.84465,11000000.0
2006-05-09 16:05:00,5.84492,5.84492,5.84071,5.84071,9000000.0
2006-05-09 16:06:00,5.84287,5.84316,5.84166,5.84238,14000000.0
2006-05-09 16:07:00,5.84121,5.84155,5.83945,5.84004,15000000.0
2006-05-09 16:08:00,5.84041,5.84103,5.83804,5.83924,15000000.0
2006-05-09 16:09:00,5.84184,5.84239,5.84044,5.84103,17000000.0
2006-05-09 16:10:00,5.84038,5.84124,5.83915,5.8411,14000000.0
2006-05-09 16:11:00,5.83977,5.84041,5.83909,5.83951,9000000.0
2006-05-09 16:12:00,5.84016,5.84077,5.83937,5.84077,15000000.0
2006-05-09 16:13:00,5.8407,5.84183,5.83985,5.84085,14000000.0
2006-05-09 16:14:00,5.84088,5.84176,5.8404,5.84176,12000000.0
2006-05-09 16:15:00,5.84143,5.84228,5.83942,5.84115,14000000.0
2006-05-09 16:16:00,5.83912,5.84019,5.83738,5.83747,13000000.0
2006-05-09 16:17:00,5.8371,5.8372,5.83447,5.8372,18000000.0
2006-05-09 16:18:00,5.83653,5.83693,5.83369,5.83369,13000000.0
2006-05-09 16:19:00,5.83464,5.83465,5.83303,5.83464,8000000.0
2006-05-09 16:20:00,5.83466,5.83466,5.83224,5.83326,13000000.0
2006-05-09 16:21:00,5.83382,5.83556,5.83373,5.83495,12000000.0
2006-05-09 16:22:00,5.83589,5.83634,5.83478,5.83584,11000000.0
2006-05-09 16:23:00,5.83573,5.83719,5.83493,5.83712,14000000.0
2006-05-09 16:24:00,5.83696,5.8381,5.83587,5.8381,15000000.0
2006-05-09 16:25:00,5.83811,5.83892,5.83739,5.83892,11000000.0
2006-05-09 16:26:00,5.8387,5.83903,5.83702,5.83903,8000000.0
2006-05-09 16:27:00,5.83953,5.83991,5.83874,5.83984,10000000.0
2006-05-09 16:28:00,5.83902,5.83902,5.83649,5.83706,15000000.0
2006-05-09 16:29:00,5.83587,5.83657,5.83434,5.83621,7000000.0
2006-05-09 16:30:00,5.83643,5.83651,5.83394,5.83607,16000000.0
2006-05-09 16:31:00,5.83434,5.83436,5.83186,5.83421,14000000.0
2006-05-09 16:32:00,5.8347,5.83513,5.8334,5.83412,7000000.0
2006-05-09 16:33:00,5.83465,5.83517,5.8334,5.83517,8000000.0
2006-05-09 16:34:00,5.83484,5.83484,5.83082,5.83172,8000000.0
2006-05-09 16:35:00,5.83121,5.83183,5.83027,5.83027,9000000.0
2006-05-09 16:36:00,5.82949,5.83024,5.82771,5.82959,13000000.0
2006-05-09 16:37:00,5.83161,5.8372,5.83161,5.83242,18000000.0
2006-05-09 16:38:00,5.83186,5.83495,5.83083,5.83263,18000000.0
2006-05-09 16:39:00,5.83288,5.83379,5.83054,5.83266,20000000.0
2006-05-09 16:40:00,5.83181,5.83351,5.83142,5.83142,13000000.0
2006-05-09 16:41:00,5.83267,5.8341,5.83195,5.83254,20000000.0
2006-05-09 16:42:00,5.83295,5.83474,5.83076,5.83474,18000000.0
2006-05-09 16:43:00,5.83571,5.83631,5.83388,5.83595,15000000.0
2006-05-09 16:44:00,5.8368,5.83905,5.83555,5.83747,20000000.0
2006-05-09 16:45:00,5.83792,5.83792,5.8348,5.83485,13000000.0
2006-05-09 16:46:00,5.83621,5.83738,5.83525,5.837,15000000.0
2006-05-09 16:47:00,5.83628,5.83752,5.83553,5.8363,8000000.0
2006-05-09 16:48:00,5.83615,5.83675,5.83552,5.83639,11000000.0
2006-05-09 16:49:00,5.83687,5.83837,5.83577,5.83588,12000000.0
2006-05-09 16:50:00,5.83571,5.83639,5.83235,5.83639,15000000.0
2006-05-09 16:51:00,5.83734,5.83819,5.83533,5.83534,18000000.0
2006-05-09 16:52:00,5.83712,5.83756,5.83487,5.83666,14000000.0
2006-05-09 16:53:00,5.83597,5.83738,5.83597,5.83603,8000000.0
2006-05-09 16:54:00,5.83719,5.83719,5.83593,5.83623,11000000.0
2006-05-09 16:55:00,5.83738,5.83796,5.83614,5.83732,12000000.0
2006-05-09 16:56:00,5.83756,5.83767,5.8365,5.83663,10000000.0
2006-05-09 16:57:00,5.83702,5.8404,5.83691,5.8404,8000000.0
2006-05-09 16:58:00,5.8397,5.8397,5.83831,5.83867,9000000.0
2006-05-09 16:59:00,5.83792,5.83905,5.83622,5.83679,13000000.0
2006-05-09 17:00:00,5.83611,5.83862,5.83577,5.83738,11000000.0
2006-05-09 17:01:00,5.83594,5.83729,5.83541,5.83729,12000000.0
2006-05-09 17:02:00,5.83611,5.83951,5.83608,5.83838,10000000.0
2006-05-09 17:03:00,5.83778,5.83889,5.83687,5.83705,16000000.0
2006-05-09 17:04:00,5.836,5.83777,5.83521,5.83736,13000000.0
2006-05-09 17:05:00,5.83621,5.83757,5.83587,5.83639,16000000.0
2006-05-09 17:06:00,5.83633,5.83651,5.83409,5.83409,12000000.0
2006-05-09 17:07:00,5.8323,5.83346,5.83028,5.83346,8000000.0
2006-05-09 17:08:00,5.8329,5.83313,5.83088,5.83108,21000000.0
2006-05-09 17:09:00,5.83163,5.83218,5.83011,5.83107,16000000.0
2006-05-09 17:10:00,5.83134,5.83279,5.83134,5.83279,11000000.0
2006-05-09 17:11:00,5.83339,5.83458,5.83309,5.83458,11000000.0
2006-05-09 17:12:00,5.83452,5.83453,5.83276,5.83329,9000000.0
2006-05-09 17:13:00,5.83308,5.83336,5.83222,5.83315,9000000.0
2006-05-09 17:14:00,5.83364,5.83451,5.83256,5.83451,17000000.0
2006-05-09 17:15:00,5.83334,5.83403,5.83242,5.83283,11000000.0
2006-05-09 17:16:00,5.83181,5.83458,5.83181,5.83429,15000000.0
2006-05-09 17:17:00,5.83408,5.83514,5.83358,5.83387,13000000.0
2006-05-09 17:18:00,5.83385,5.83543,5.83348,5.83416,15000000.0
2006-05-09 17:19:00,5.83318,5.83558,5.83318,5.83507,17000000.0
2006-05-09 17:20:00,5.83492,5.83606,5.83372,5.83455,12000000.0
2006-05-09 17:21:00,5.83448,5.83572,5.83384,5.83571,7000000.0
2006-05-09 17:22:00,5.83548,5.83583,5.83382,5.83452,14000000.0
2006-05-09 17:23:00,5.83579,5.83879,5.83548,5.83831,13000000.0
2006-05-09 17:24:00,5.83864,5.83918,5.8376,5.8376,9000000.0
2006-05-09 17:25:00,5.83855,5.83975,5.83761,5.83975,11000000.0
2006-05-09 17:26:00,5.8387,5.83912,5.83649,5.83764,16000000.0
2006-05-09 17:27:00,5.83776,5.83791,5.83648,5.83694,9000000.0
2006-05-09 17:28:00,5.83751,5.83849,5.83613,5.83841,15000000.0
2006-05-09 17:29:00,5.83811,5.83833,5.83677,5.83798,11000000.0
2006-05-09 17:30:00,5.83878,5.83957,5.83798,5.83802,19000000.0
2006-05-09 17:31:00,5.84002,5.84126,5.83982,5.84091,11000000.0
2006-05-09 17:32:00,5.84173,5.84251,5.84053,5.84242,9000000.0
2006-05-09 17:33:00,5.84318,5.84318,5.84138,5.84262,10000000.0
2006-05-09 17:34:00,5.84212,5.84212,5.84052,5.84142,14000000.0
2006-05-09 17:35:00,5.84143,5.84143,5.83972,5.84113,13000000.0
2006-05-09 17:36:00,5.84182,5.84262,5.84145,5.84249,11000000.0
2006-05-09 17:37:00,5.84189,5.84448,5.84149,5.84251,15000000.0
2006-05-09 17:38:00,5.84278,5.84341,5.83949,5.84046,17000000.0
2006-05-09 17:39:00,5.84005,5.84029,5.83836,5.83917,8000000.0
2006-05-09 17:40:00,5.84075,5.84112,5.83942,5.84053,12000000.0
2006-05-09 17:41:00,5.84045,5.84215,5.83925,5.8405,21000000.0
2006-05-09 17:42:00,5.84224,5.84286,5.84055,5.84055,13000000.0
2006-05-09 17:43:00,5.8411,5.84154,5.83971,5.83971,11000000.0
2006-05-09 17:44:00,5.83972,5.84173,5.83945,5.84018,19000000.0
2006-05-09 17:45:00,5.84184,5.84193,5.84004,5.84057,10000000.0
2006-05-09 17:46:00,5.84079,5.84093,5.83926,5.83926,13000000.0
2006-05-09 17:47:00,5.83953,5.84136,5.83953,5.84084,9000000.0
2006-05-09 17:48:00,5.84137,5.84236,5.84028,5.84225,14000000.0
2006-05-09 17:49:00,5.84238,5.84248,5.84073,5.84073,14000000.0
2006-05-09 17:50:00,5.84169,5.84248,5.84073,5.84121,17000000.0
2006-05-09 17:51:00,5.8429,5.8429,5.84047,5.84232,13000000.0
2006-05-09 17:52:00,5.84328,5.84328,5.84112,5.84312,24000000.0
2006-05-09 17:53:00,5.84247,5.84305,5.84187,5.84286,16000000.0
2006-05-09 17:54:00,5.84301,5.84301,5.84122,5.84262,16000000.0
2006-05-09 17:55:00,5.84234,5.84334,5.84107,5.84195,13000000.0
2006-05-09 17:56:00,5.84091,5.84374,5.84091,5.84289,15000000.0
2006-05-09 17:57:00,5.84307,5.84329,5.84211,5.84268,10000000.0
2006-05-09 17:58:00,5.84302,5.84302,5.8416,5.8424,15000000.0
2006-05-09 17:59:00,5.84415,5.84591,5.84255,5.84454,13000000.0
2006-05-09 18:00:00,5.84414,5.84438,5.84318,5.84318,7000000.0
2006-05-09 18:01:00,5.84395,5.84412,5.84247,5.84289,18000000.0
2006-05-09 18:02:00,5.8429,5.84452,5.8429,5.84431,17000000.0
2006-05-09 18:03:00,5.84416,5.84439,5.84265,5.84362,16000000.0
2006-05-09 18:04:00,5.84382,5.84384,5.84211,5.84336,14000000.0
2006-05-09 18:05:00,5.8422,5.84393,5.8422,5.84333,13000000.0
2006-05-09 18:06:00,5.84455,5.84475,5.84277,5.84352,18000000.0
2006-05-09 18:07:00,5.84333,5.84382,5.84082,5.8424,12000000.0
2006-05-09 18:08:00,5.84172,5.84286,5.84119,5.84286,18000000.0
2006-05-09 18:09:00,5.84377,5.84415,5.84251,5.84289,12000000.0
2006-05-09 18:10:00,5.8427,5.84405,5.84252,5.84371,13000000.0
2006-05-09 18:11:00,5.84284,5.84427,5.84254,5.84332,10000000.0
2006-05-09 18:12:00,5.84342,5.84342,5.84201,5.84255,11000000.0
2006-05-09 18:13:00,5.84339,5.84381,5.84191,5.84191,14000000.0
2006-05-09 18:14:00,5.84315,5.84346,5.84163,5.84346,10000000.0
2006-05-09 18:15:00,5.84204,5.84239,5.84108,5.84239,10000000.0
2006-05-09 18:16:00,5.84278,5.84278,5.84116,5.84183,9000000.0
2006-05-09 18:17:00,5.84184,5.84228,5.84116,5.84151,18000000.0
2006-05-09 18:18:00,5.84169,5.84231,5.84071,5.8417,14000000.0
2006-05-09 18:19:00,5.84229,5.84254,5.84061,5.84065,10000000.0
2006-05-09 18:20:00,5.84122,5.84158,5.84042,5.84071,15000000.0
2006-05-09 18:21:00,5.84016,5.84108,5.83909,5.84108,18000000.0
2006-05-09 18:22:00,5.84026,5.84026,5.83835,5.83855,14000000.0
2006-05-09 18:23:00,5.84006,5.84016,5.83874,5.8398,7000000.0
2006-05-09 18:24:00,5.84076,5.84151,5.84022,5.84022,9000000.0
2006-05-09 18:25:00,5.84029,5.84123,5.83964,5.84077,13000000.0
2006-05-09 18:26:00,5.84056,5.84057,5.83898,5.83898,16000000.0
2006-05-09 18:27:00,5.83878,5.84079,5.83878,5.84079,14000000.0
2006-05-09 18:28:00,5.84102,5.84102,5.83845,5.83932,13000000.0
2006-05-09 18:29:00,5.83744,5.83891,5.83726,5.83858,11000000.0
2006-05-09 18:30:00,5.83844,5.83936,5.8375,5.83765,16000000.0
2006-05-09 18:31:00,5.83802,5.83826,5.83647,5.83792,12000000.0
2006-05-09 18:32:00,5.83773,5.83824,5.837,5.83773,11000000.0
2006-05-09 18:33:00,5.83749,5.83809,5.83572,5.83573,13000000.0
2006-05-09 18:34:00,5.83722,5.83809,5.83595,5.83768,13000000.0
2006-05-09 18:35:00,5.83833,5.83833,5.83615,5.83693,18000000.0
2006-05-09 18:36:00,5.83719,5.83719,5.83556,5.83687,18000000.0
2006-05-09 18:37:00,5.83686,5.83706,5.8361,5.83706,18000000.0
2006-05-09 18:38:00,5.83738,5.83753,5.83532,5.83532,11000000.0
2006-05-09 18:39:00,5.83511,5.8367,5.83489,5.83489,11000000.0
2006-05-09 18:40:00,5.83567,5.83624,5.83454,5.83596,14000000.0
2006-05-09 18:41:00,5.83598,5.83769,5.83563,5.83616,16000000.0
2006-05-09 18:42:00,5.83682,5.83809,5.8363,5.8363,14000000.0
2006-05-09 18:43:00,5.837,5.83852,5.83699,5.83852,10000000.0
2006-05-09 18:44:00,5.83771,5.83892,5.83718,5.83753,13000000.0
2006-05-09 18:45:00,5.83908,5.83946,5.83884,5.83945,13000000.0
2006-05-09 18:46:00,5.83929,5.83954,5.83815,5.83954,12000000.0
2006-05-09 18:47:00,5.83949,5.84023,5.83834,5.84023,14000000.0
2006-05-09 18:48:00,5.83969,5.84041,5.8386,5.83993,15000000.0
2006-05-09 18:49:00,5.83937,5.83937,5.83845,5.83884,12000000.0
2006-05-09 18:50:00,5.83931,5.83982,5.83788,5.83892,9000000.0
2006-05-09 18:51:00,5.83931,5.83989,5.83834,5.83848,17000000.0
2006-05-09 18:52:00,5.83786,5.83872,5.83786,5.83872,9000000.0
2006-05-09 18:53:00,5.83907,5.8402,5.83796,5.83901,14000000.0
2006-05-09 18:54:00,5.83921,5.83944,5.8386,5.83934,14000000.0
2006-05-09 18:55:00,5.83889,5.83915,5.83796,5.83895,10000000.0
2006-05-09 18:56:00,5.83792,5.83861,5.83692,5.83757,16000000.0
2006-05-09 18:57:00,5.83799,5.83878,5.83676,5.83761,17000000.0
2006-05-09 18:58:00,5.83794,5.83948,5.83794,5.83915,14000000.0
2006-05-09 18:59:00,5.83964,5.83993,5.83725,5.83832,14000000.0
2006-05-09 19:00:00,5.83927,5.84048,5.83825,5.83841,15000000.0
2006-05-09 19:01:00,5.83882,5.83971,5.83789,5.83892,15000000.0
2006-05-09 19:02:00,5.83932,5.84023,5.83873,5.84005,14000000.0
2006-05-09 19:03:00,5.84054,5.84086,5.83948,5.84082,14000000.0
2006-05-09 19:04:00,5.84108,5.84121,5.83964,5.84014,12000000.0
2006-05-09 19:05:00,5.84166,5.84187,5.84028,5.8415,15000000.0
2006-05-09 19:06:00,5.84103,5.84103,5.83955,5.84016,16000000.0
2006-05-09 19:07:00,5.84057,5.84188,5.84057,5.84062,20000000.0
2006-05-09 19:08:00,5.83995,5.84113,5.83967,5.84033,8000000.0
2006-05-09 19:09:00,5.84026,5.84183,5.83982,5.8408,17000000.0
2006-05-09 19:10:00,5.84184,5.84184,5.83976,5.83976,9000000.0
2006-05-09 19:11:00,5.83952,5.84101,5.83926,5.83996,16000000.0
2006-05-09 19:12:00,5.84173,5.8419,5.84025,5.84081,13000000.0
2006-05-09 19:13:00,5.84144,5.84191,5.84042,5.8412,10000000.0
2006-05-09 19:14:00,5.8415,5.84191,5.8401,5.84109,20000000.0
2006-05-09 19:15:00,5.84052,5.84136,5.8396,5.83983,12000000.0
2006-05-09 19:16:00,5.84043,5.84136,5.84029,5.84104,8000000.0
2006-05-09 19:17:00,5.84201,5.84251,5.84088,5.8418,18000000.0
2006-05-09 19:18:00,5.84188,5.84208,5.84065,5.84065,11000000.0
2006-05-09 19:19:00,5.84069,5.84109,5.83965,5.84109,12000000.0
2006-05-09 19:20:00,5.83984,5.84011,5.83837,5.83929,14000000.0
2006-05-09 19:21:00,5.8397,5.8397,5.83808,5.83808,13000000.0
2006-05-09 19:22:00,5.83858,5.8396,5.83823,5.83823,12000000.0
2006-05-09 19:23:00,5.83954,5.83982,5.83861,5.83861,14000000.0
2006-05-09 19:24:00,5.83882,5.83987,5.83812,5.83899,19000000.0
2006-05-09 19:25:00,5.83942,5.84031,5.83848,5.83994,8000000.0
2006-05-09 19:26:00,5.83924,5.83964,5.83859,5.83952,7000000.0
2006-05-09 19:27:00,5.83944,5.83964,5.83722,5.83867,20000000.0
2006-05-09 19:28:00,5.83825,5.8387,5.8364,5.837,17000000.0
2006-05-09 19:29:00,5.83631,5.83801,5.836,5.83801,10000000.0
2006-05-09 19:30:00,5.83834,5.83862,5.83706,5.8383,15000000.0
2006-05-09 19:31:00,5.83862,5.83888,5.83805,5.83807,11000000.0
2006-05-09 19:32:00,5.83808,5.83851,5.83713,5.83713,9000000.0
2006-05-09 19:33:00,5.83691,5.83825,5.83691,5.83782,14000000.0
2006-05-09 19:34:00,5.83775,5.83775,5.83631,5.83764,17000000.0
2006-05-09 19:35:00,5.83743,5.83772,5.83646,5.83772,8000000.0
2006-05-09 19:36:00,5.83836,5.83874,5.83656,5.83874,15000000.0
2006-05-09 19:37:00,5.83787,5.83887,5.83778,5.83795,8000000.0
2006-05-09 19:38:00,5.83883,5.83965,5.8377,5.83869,15000000.0
2006-05-09 19:39:00,5.83853,5.83891,5.8372,5.8372,17000000.0
2006-05-09 19:40:00,5.83747,5.83991,5.83747,5.83914,16000000.0
2006-05-09 19:41:00,5.839,5.83915,5.83802,5.8383,11000000.0
2006-05-09 19:42:00,5.83865,5.84023,5.83865,5.84023,15000000.0
2006-05-09 19:43:00,5.84108,5.84108,5.83832,5.83906,14000000.0
2006-05-09 19:44:00,5.83881,5.83933,5.83806,5.83933,14000000.0
2006-05-09 19:45:00,5.83895,5.83988,5.83855,5.83916,15000000.0
2006-05-09 19:46:00,5.83879,5.83963,5.83869,5.83963,15000000.0
2006-05-09 19:47:00,5.83942,5.83952,5.83809,5.83849,16000000.0
2006-05-09 19:48:00,5.83922,5.84031,5.8384,5.83947,16000000.0
2006-05-09 19:49:00,5.83926,5.83962,5.83878,5.83885,8000000.0
2006-05-09 19:50:00,5.83936,5.83964,5.83849,5.83849,9000000.0
2006-05-09 19:51:00,5.83815,5.83963,5.83815,5.83963,19000000.0
2006-05-09 19:52:00,5.84004,5.8402,5.83971,5.83971,11000000.0
2006-05-09 19:53:00,5.83958,5.84037,5.8395,5.84034,14000000.0
2006-05-09 19:54:00,5.84051,5.84051,5.83823,5.83943,18000000.0
2006-05-09 19:55:00,5.83944,5.83963,5.83785,5.83785,13000000.0
2006-05-09 19:56:00,5.83791,5.83998,5.83791,5.83959,10000000.0
2006-05-09 19:57:00,5.84029,5.84129,5.83915,5.84106,16000000.0
2006-05-09 19:58:00,5.84063,5.84079,5.83934,5.84056,15000000.0
2006-05-09 19:59:00,5.84039,5.84076,5.83891,5.83931,14000000.0
2006-05-09 20:00:00,5.83988,5.84078,5.83948,5.84045,11000000.0
2006-05-09 20:01:00,5.84103,5.84134,5.8398,5.84028,24000000.0
2006-05-09 20:02:00,5.83995,5.84014,5.83995,5.83995,11000000.0
2006-05-09 20:03:00,5.83991,5.84084,5.83983,5.84069,11000000.0
2006-05-09 20:04:00,5.84017,5.84089,5.83982,5.8401,10000000.0
2006-05-09 20:05:00,5.84015,5.84042,5.83872,5.8399,17000000.0
2006-05-09 20:06:00,5.84049,5.84083,5.83933,5.83978,10000000.0
2006-05-09 20:07:00,5.84039,5.84076,5.83899,5.84076,14000000.0
2006-05-09 20:08:00,5.83957,5.84059,5.83846,5.83934,13000000.0
2006-05-09 20:09:00,5.84035,5.8411,5.83966,5.84027,11000000.0
2006-05-09 20:10:00,5.84075,5.84112,5.83975,5.84074,11000000.0
2006-05-09 20:11:00,5.84003,5.84017,5.83833,5.83966,9000000.0
2006-05-09 20:12:00,5.83993,5.84012,5.83888,5.83996,16000000.0
2006-05-09 20:13:00,5.84006,5.84006,5.83881,5.83881,11000000.0
2006-05-09 20:14:00,5.83856,5.8391,5.83776,5.83864,19000000.0
2006-05-09 20:15:00,5.83887,5.83928,5.83785,5.83847,13000000.0
2006-05-09 20:16:00,5.83904,5.83904,5.83781,5.83901,15000000.0
2006-05-09 20:17:00,5.83901,5.83901,5.83738,5.83899,8000000.0
2006-05-09 20:18:00,5.83843,5.83897,5.83773,5.83897,14000000.0
2006-05-09 20:19:00,5.83907,5.83907,5.83719,5.83843,14000000.0
2006-05-09 20:20:00,5.83911,5.83957,5.8381,5.83868,12000000.0
2006-05-09 20:21:00,5.8387,5.83946,5.83842,5.83891,9000000.0
2006-05-09 20:22:00,5.8393,5.83952,5.83912,5.83926,17000000.0
2006-05-09 20:23:00,5.83899,5.83947,5.83828,5.83871,11000000.0
2006-05-09 20:24:00,5.83917,5.84001,5.83859,5.84001,16000000.0
2006-05-09 20:25:00,5.83964,5.83964,5.83824,5.83824,11000000.0
2006-05-09 20:26:00,5.83835,5.84077,5.83835,5.83875,8000000.0
2006-05-09 20:27:00,5.8399,5.84063,5.83858,5.84043,13000000.0
2006-05-09 20:28:00,5.83938,5.8403,5.83822,5.83923,15000000.0
2006-05-09 20:29:00,5.83896,5.84043,5.8384,5.84008,16000000.0
2006-05-09 20:30:00,5.84145,5.84155,5.8394,5.84004,8000000.0
2006-05-09 20:31:00,5.84054,5.84054,5.83849,5.84006,18000000.0
2006-05-09 20:32:00,5.83962,5.83962,5.839,5.839,7000000.0
2006-05-09 20:33:00,5.83937,5.84023,5.83937,5.84016,13000000.0
2006-05-09 20:34:00,5.84071,5.84071,5.83943,5.84025,13000000.0
2006-05-09 20:35:00,5.83964,5.83964,5.83889,5.83929,9000000.0
2006-05-09 20:36:00,5.83961,5.84039,5.83807,5.83807,17000000.0
2006-05-09 20:37:00,5.83825,5.83942,5.83825,5.83878,14000000.0
2006-05-09 20:38:00,5.83891,5.83933,5.83885,5.83894,16000000.0
2006-05-09 20:39:00,5.84079,5.84079,5.83882,5.84037,14000000.0
2006-05-09 20:40:00,5.84065,5.84099,5.83926,5.84099,17000000.0
2006-05-09 20:41:00,5.84042,5.84067,5.83924,5.84015,16000000.0
2006-05-09 20:42:00,5.84048,5.84089,5.83819,5.83819,22000000.0
2006-05-09 20:43:00,5.84058,5.84114,5.83962,5.841,18000000.0
2006-05-09 20:44:00,5.84033,5.84047,5.8392,5.83929,16000000.0
2006-05-09 20:45:00,5.83994,5.84009,5.83917,5.83943,8000000.0
2006-05-09 20:46:00,5.83989,5.8405,5.83851,5.83959,19000000.0
2006-05-09 20:47:00,5.83976,5.8406,5.83861,5.83943,12000000.0
2006-05-09 20:48:00,5.83888,5.84067,5.83888,5.84067,9000000.0
2006-05-09 20:49:00,5.83908,5.84051,5.83908,5.83998,19000000.0
2006-05-09 20:50:00,5.83833,5.84009,5.83833,5.83929,15000000.0
2006-05-09 20:51:00,5.83932,5.84095,5.83905,5.83944,9000000.0
2006-05-09 20:52:00,5.83827,5.8401,5.83827,5.83962,11000000.0
2006-05-09 20:53:00,5.83933,5.84048,5.83864,5.84048,15000000.0
2006-05-09 20:54:00,5.83967,5.84012,5.83845,5.83879,12000000.0
2006-05-09 20:55:00,5.83984,5.84071,5.83972,5.83972,18000000.0
2006-05-09 20:56:00,5.83924,5.83975,5.83853,5.83975,12000000.0
2006-05-09 20:57:00,5.84016,5.84016,5.83885,5.83885,13000000.0
2006-05-09 20:58:00,5.83886,5.84136,5.83886,5.84096,11000000.0
2006-05-09 20:59:00,5.84069,5.84101,5.83983,5.84066,11000000.0
2006-05-09 21:00:00,5.84105,5.84105,5.83959,5.83959,17000000.0
2006-05-09 21:01:00,5.83989,5.84073,5.83935,5.83992,10000000.0
2006-05-09 21:02:00,5.84013,5.84056,5.83914,5.83914,8000000.0
2006-05-09 21:03:00,5.8403,5.8403,5.83873,5.83929,19000000.0
2006-05-09 21:04:00,5.83946,5.84066,5.83921,5.8399,18000000.0
2006-05-09 21:05:00,5.83972,5.84088,5.83872,5.84011,14000000.0
2006-05-09 21:06:00,5.84055,5.84093,5.83853,5.83853,12000000.0
2006-05-09 21:07:00,5.83855,5.83957,5.83855,5.83923,10000000.0
2006-05-09 21:08:00,5.83907,5.8394,5.83891,5.8394,14000000.0
2006-05-09 21:09:00,5.83945,5.84068,5.83924,5.84054,16000000.0
2006-05-09 21:10:00,5.84133,5.84133,5.83939,5.83939,15000000.0
2006-05-09 21:11:00,5.83915,5.83924,5.83885,5.83901,13000000.0
2006-05-09 21:12:00,5.83934,5.84102,5.83906,5.84023,10000000.0
2006-05-09 21:13:00,5.83926,5.84065,5.83926,5.83977,14000000.0
2006-05-09 21:14:00,5.83932,5.8408,5.83922,5.84012,10000000.0
2006-05-09 21:15:00,5.84004,5.84066,5.83956,5.84015,15000000.0
2006-05-09 21:16:00,5.8406,5.84156,5.84028,5.84042,11000000.0
2006-05-09 21:17:00,5.8405,5.84133,5.84027,5.84078,13000000.0
2006-05-09 21:18:00,5.84091,5.84156,5.84024,5.84156,17000000.0
2006-05-09 21:19:00,5.84192,5.8423,5.84122,5.84122,12000000.0
2006-05-09 21:20:00,5.84196,5.84275,5.84099,5.84179,14000000.0
2006-05-09 21:21:00,5.84248,5.84265,5.84089,5.84186,11000000.0
2006-05-09 21:22:00,5.84184,5.84213,5.84109,5.84207,9000000.0
2006-05-09 21:23:00,5.84186,5.84191,5.84087,5.84112,7000000.0
2006-05-09 21:24:00,5.84085,5.84145,5.84044,5.84145,11000000.0
2006-05-09 21:25:00,5.84276,5.84276,5.8417,5.84257,7000000.0
2006-05-09 21:26:00,5.84222,5.84264,5.84108,5.84247,13000000.0
2006-05-09 21:27:00,5.84078,5.84242,5.84024,5.84242,11000000.0
2006-05-09 21:28:00,5.84177,5.8422,5.84062,5.84098,15000000.0
2006-05-09 21:29:00,5.84151,5.8423,5.84025,5.84079,12000000.0
2006-05-09 21:30:00,5.84124,5.84168,5.8403,5.8403,10000000.0
2006-05-09 21:31:00,5.84018,5.84039,5.8401,5.84029,10000000.0
2006-05-09 21:32:00,5.84045,5.84161,5.84029,5.84029,12000000.0
2006-05-09 21:33:00,5.83995,5.84133,5.83989,5.83989,19000000.0
2006-05-09 21:34:00,5.83949,5.84133,5.83949,5.84047,8000000.0
2006-05-09 21:35:00,5.84094,5.84159,5.83971,5.84159,20000000.0
2006-05-09 21:36:00,5.8411,5.84133,5.83911,5.84133,19000000.0
2006-05-09 21:37:00,5.8413,5.84168,5.83992,5.84074,19000000.0
2006-05-09 21:38:00,5.84147,5.84173,5.84024,5.84124,13000000.0
2006-05-09 21:39:00,5.84164,5.84164,5.83999,5.84018,17000000.0
2006-05-09 21:40:00,5.83995,5.84005,5.83971,5.83971,7000000.0
2006-05-09 21:41:00,5.83975,5.84025,5.83975,5.84025,11000000.0
2006-05-09 21:42:00,5.84034,5.84172,5.84019,5.84019,18000000.0
2006-05-09 21:43:00,5.83981,5.84087,5.83981,5.84027,13000000.0
2006-05-09 21:44:00,5.84023,5.84128,5.84001,5.84097,16000000.0
2006-05-09 21:45:00,5.84093,5.84148,5.8398,5.8402,11000000.0
2006-05-09 21:46:00,5.84038,5.84114,5.83906,5.83906,13000000.0
2006-05-09 21:47:00,5.84008,5.84113,5.83994,5.84062,13000000.0
2006-05-09 21:48:00,5.84082,5.84201,5.8401,5.8401,17000000.0
2006-05-09 21:49:00,5.8397,5.84033,5.83956,5.84003,8000000.0
2006-05-09 21:50:00,5.84121,5.84197,5.84109,5.84119,11000000.0
2006-05-09 21:51:00,5.84126,5.8419,5.84041,5.84125,13000000.0
2006-05-09 21:52:00,5.84045,5.84125,5.84027,5.84027,13000000.0
2006-05-09 21:53:00,5.84033,5.84132,5.84027,5.84125,14000000.0
2006-05-09 21:54:00,5.84144,5.84144,5.83994,5.84134,11000000.0
2006-05-09 21:55:00,5.84222,5.84254,5.84219,5.84254,17000000.0
2006-05-09 21:56:00,5.84199,5.84225,5.84031,5.84164,12000000.0
2006-05-09 21:57:00,5.84143,5.8417,5.84044,5.84044,16000000.0
2006-05-09 21:58:00,5.84092,5.84315,5.84092,5.84315,9000000.0
2006-05-09 21:59:00,5.8422,5.84268,5.8412,5.84214,18000000.0
2006-05-09 22:00:00,5.84233,5.84332,5.84081,5.84143,13000000.0
2006-05-09 22:01:00,5.84115,5.84253,5.84115,5.84206,11000000.0
2006-05-09 22:02:00,5.84239,5.84409,5.84166,5.84271,17000000.0
2006-05-09 22:03:00,5.84253,5.84291,5.84124,5.84124,23000000.0
2006-05-09 22:04:00,5.84155,5.84297,5.84155,5.84217,15000000.0
2006-05-09 22:05:00,5.84187,5.84277,5.84114,5.84134,14000000.0
2006-05-09 22:06:00,5.84157,5.84354,5.84157,5.84245,15000000.0
2006-05-09 22:07:00,5.84039,5.8422,5.84034,5.8422,9000000.0
2006-05-09 22:08:00,5.84151,5.84259,5.84013,5.841,18000000.0
2006-05-09 22:09:00,5.84057,5.8413,5.84011,5.8402,11000000.0
2006-05-09 22:10:00,5.84128,5.84187,5.8402,5.8402,7000000.0
2006-05-09 22:11:00,5.84149,5.8421,5.84055,5.84123,8000000.0
2006-05-09 22:12:00,5.84144,5.84236,5.84043,5.8412,16000000.0
2006-05-09 22:13:00,5.8413,5.84225,5.8403,5.84145,24000000.0
2006-05-09 22:14:00,5.84131,5.84219,5.84095,5.84129,9000000.0
2006-05-09 22:15:00,5.8412,5.84162,5.83999,5.84137,10000000.0
2006-05-09 22:16:00,5.84109,5.84143,5.83979,5.8413,13000000.0
2006-05-09 22:17:00,5.84064,5.84134,5.83997,5.83997,20000000.0
2006-05-09 22:18:00,5.841,5.84204,5.841,5.84151,11000000.0
2006-05-09 22:19:00,5.84103,5.84198,5.84034,5.84034,15000000.0
2006-05-09 22:20:00,5.83996,5.84232,5.83996,5.84161,16000000.0
2006-05-09 22:21:00,5.84202,5.8423,5.84049,5.84223,12000000.0
2006-05-09 22:22:00,5.84233,5.84254,5.84106,5.84125,14000000.0
2006-05-09 22:23:00,5.84132,5.8417,5.84096,5.84139,11000000.0
2006-05-09 22:24:00,5.84214,5.84215,5.83932,5.84159,16000000.0
2006-05-09 22:25:00,5.84164,5.8422,5.84151,5.84151,14000000.0
2006-05-09 22:26:00,5.84088,5.84137,5.84049,5.84112,10000000.0
2006-05-09 22:27:00,5.84137,5.84262,5.84074,5.84198,14000000.0
2006-05-09 22:28:00,5.84176,5.84188,5.84063,5.84178,12000000.0
2006-05-09 22:29:00,5.84201,5.84235,5.84093,5.84176,13000000.0
2006-05-09 22:30:00,5.84242,5.8426,5.84078,5.84109,8000000.0
2006-05-09 22:31:00,5.84055,5.84055,5.83956,5.83984,11000000.0
2006-05-09 22:32:00,5.84144,5.84157,5.83976,5.84157,20000000.0
2006-05-09 22:33:00,5.84001,5.84057,5.83961,5.84047,11000000.0
2006-05-09 22:34:00,5.84007,5.8404,5.83961,5.8404,10000000.0
2006-05-09 22:35:00,5.84023,5.84051,5.83953,5.84009,13000000.0
2006-05-09 22:36:00,5.84029,5.84029,5.83891,5.83919,9000000.0
2006-05-09 22:37:00,5.83919,5.84061,5.83919,5.84061,13000000.0
2006-05-09 22:38:00,5.84121,5.84166,5.84121,5.84151,9000000.0
2006-05-09 22:39:00,5.84133,5.84172,5.84044,5.84111,12000000.0
2006-05-09 22:40:00,5.84151,5.8417,5.8396,5.83985,9000000.0
2006-05-09 22:41:00,5.83989,5.84026,5.8386,5.84026,14000000.0
2006-05-09 22:42:00,5.83906,5.83941,5.83825,5.83825,13000000.0
2006-05-09 22:43:00,5.83857,5.83918,5.83818,5.83918,12000000.0
2006-05-09 22:44:00,5.83862,5.83926,5.83704,5.83742,15000000.0
2006-05-09 22:45:00,5.83715,5.83915,5.83715,5.83817,13000000.0
2006-05-09 22:46:00,5.83764,5.83772,5.83659,5.83756,14000000.0
2006-05-09 22:47:00,5.83776,5.8392,5.83756,5.83886,15000000.0
2006-05-09 22:48:00,5.8383,5.83924,5.83708,5.83883,13000000.0
2006-05-09 22:49:00,5.83795,5.83889,5.83695,5.83847,13000000.0
2006-05-09 22:50:00,5.8386,5.83896,5.83718,5.83809,15000000.0
2006-05-09 22:51:00,5.83835,5.83835,5.83561,5.83561,14000000.0
2006-05-09 22:52:00,5.83556,5.83688,5.83556,5.83638,9000000.0
2006-05-09 22:53:00,5.8367,5.83727,5.83573,5.83718,15000000.0
2006-05-09 22:54:00,5.83663,5.8387,5.83594,5.8387,17000000.0
2006-05-09 22:55:00,5.83746,5.83781,5.83656,5.83661,16000000.0
2006-05-09 22:56:00,5.83736,5.83869,5.83736,5.83745,13000000.0
2006-05-09 22:57:00,5.83751,5.8378,5.83645,5.83645,8000000.0
2006-05-09 22:58:00,5.83578,5.83712,5.8355,5.83698,8000000.0
2006-05-09 22:59:00,5.83683,5.83817,5.83683,5.83813,19000000.0
2006-05-09 23:00:00,5.83854,5.83854,5.83706,5.83833,10000000.0
2006-05-09 23:01:00,5.83858,5.83858,5.83677,5.83703,7000000.0
2006-05-09 23:02:00,5.83717,5.8381,5.83618,5.83618,15000000.0
2006-05-09 23:03:00,5.83567,5.83808,5.83567,5.83799,17000000.0
2006-05-09 23:04:00,5.83669,5.83695,5.83598,5.83662,19000000.0
2006-05-09 23:05:00,5.83624,5.8373,5.83511,5.83511,9000000.0
2006-05-09 23:06:00,5.83532,5.83661,5.83525,5.83537,12000000.0
2006-05-09 23:07:00,5.8362,5.83732,5.8357,5.837,14000000.0
2006-05-09 23:08:00,5.83738,5.83738,5.83495,5.83606,16000000.0
2006-05-09 23:09:00,5.83529,5.83539,5.83405,5.83405,9000000.0
2006-05-09 23:10:00,5.83518,5.83575,5.83425,5.83425,12000000.0
2006-05-09 23:11:00,5.83524,5.83587,5.83418,5.83587,14000000.0
2006-05-09 23:12:00,5.83418,5.83501,5.83372,5.83434,7000000.0
2006-05-09 23:13:00,5.83453,5.83525,5.8341,5.8341,14000000.0
2006-05-09 23:14:00,5.83376,5.83541,5.83376,5.83437,19000000.0
2006-05-09 23:15:00,5.83441,5.83564,5.8341,5.83564,13000000.0
2006-05-09 23:16:00,5.83578,5.83602,5.8348,5.83565,15000000.0
2006-05-09 23:17:00,5.83601,5.83662,5.83601,5.83628,11000000.0
2006-05-09 23:18:00,5.83594,5.83651,5.83475,5.83556,12000000.0
2006-05-09 23:19:00,5.83541,5.83689,5.83541,5.8363,14000000.0
2006-05-09 23:20:00,5.83667,5.83683,5.83532,5.83623,19000000.0
2006-05-09 23:21:00,5.83529,5.83741,5.83529,5.83661,7000000.0
2006-05-09 23:22:00,5.83733,5.83772,5.83618,5.83618,15000000.0
2006-05-09 23:23:00,5.83763,5.83812,5.83742,5.83805,11000000.0
2006-05-09 23:24:00,5.83707,5.83826,5.83637,5.83639,14000000.0
2006-05-09 23:25:00,5.83618,5.8363,5.83601,5.83605,11000000.0
2006-05-09 23:26:00,5.83639,5.83762,5.83639,5.83753,14000000.0
2006-05-09 23:27:00,5.83604,5.83806,5.83604,5.83768,11000000.0
2006-05-09 23:28:00,5.83782,5.83791,5.83768,5.83781,12000000.0
2006-05-09 23:29:00,5.83818,5.83864,5.83799,5.83822,16000000.0
2006-05-09 23:30:00,5.83767,5.83944,5.83749,5.83826,20000000.0
2006-05-09 23:31:00,5.83841,5.83879,5.83749,5.83828,11000000.0
2006-05-09 23:32:00,5.83781,5.83834,5.83585,5.83834,16000000.0
2006-05-09 23:33:00,5.83874,5.83874,5.83801,5.83801,12000000.0
2006-05-09 23:34:00,5.8375,5.83819,5.83643,5.83643,13000000.0
2006-05-09 23:35:00,5.83754,5.83786,5.83684,5.83746,9000000.0
2006-05-09 23:36:00,5.83751,5.83766,5.83625,5.83683,9000000.0
2006-05-09 23:37:00,5.83718,5.83892,5.83718,5.83809,14000000.0
2006-05-09 23:38:00,5.83802,5.83919,5.83669,5.83858,13000000.0
2006-05-09 23:39:00,5.83803,5.83846,5.83662,5.83846,17000000.0
2006-05-09 23:40:00,5.8387,5.8387,5.83717,5.83717,12000000.0
2006-05-09 23:41:00,5.83693,5.83823,5.83693,5.83823,17000000.0
2006-05-09 23:42:00,5.83771,5.8389,5.83549,5.83549,22000000.0
2006-05-09 23:43:00,5.8356,5.83773,5.8356,5.8375,15000000.0
2006-05-09 23:44:00,5.83766,5.83894,5.83649,5.83894,14000000.0
2006-05-09 23:45:00,5.83735,5.83851,5.837,5.8373,20000000.0
2006-05-09 23:46:00,5.83688,5.83788,5.83508,5.83572,14000000.0
2006-05-09 23:47:00,5.8366,5.83684,5.83582,5.83667,10000000.0
2006-05-09 23:48:00,5.83693,5.83742,5.83565,5.83565,18000000.0
2006-05-09 23:49:00,5.83564,5.83755,5.83563,5.83755,14000000.0
2006-05-09 23:50:00,5.83755,5.83755,5.8345,5.8345,13000000.0
2006-05-09 23:51:00,5.83427,5.83702,5.83427,5.83702,8000000.0
2006-05-09 23:52:00,5.83665,5.83665,5.8341,5.8341,16000000.0
2006-05-09 23:53:00,5.83405,5.83409,5.83379,5.8339,18000000.0
2006-05-09 23:54:00,5.83411,5.83628,5.83411,5.8355,12000000.0
2006-05-09 23:55:00,5.83521,5.83597,5.83452,5.83526,19000000.0
2006-05-09 23:56:00,5.83526,5.83587,5.83407,5.83558,14000000.0
2006-05-09 23:57:00,5.83528,5.83528,5.83419,5.83471,16000000.0
2006-05-09 23:58:00,5.83535,5.83571,5.83459,5.83562,13000000.0
2006-05-09 23:59:00,5.83464,5.83552,5.83403,5.83531,14000000.0
2006-05-10 00:00:00,5.83666,5.83666,5.83458,5.83524,17000000.0
2006-05-10 00:01:00,5.83542,5.83575,5.83459,5.8353,12000000.0
2006-05-10 00:02:00,5.83431,5.83513,5.83299,5.83373,15000000.0
2006-05-10 00:03:00,5.83469,5.83595,5.83397,5.83417,14000000.0
2006-05-10 00:04:00,5.83428,5.83547,5.83395,5.83442,12000000.0
2006-05-10 00:05:00,5.83385,5.83562,5.83385,5.83562,12000000.0
2006-05-10 00:06:00,5.83569,5.83725,5.83457,5.83631,12000000.0
2006-05-10 00:07:00,5.8356,5.83738,5.83542,5.83738,11000000.0
2006-05-10 00:08:00,5.83699,5.83832,5.83609,5.83757,15000000.0
2006-05-10 00:09:00,5.83839,5.83889,5.83766,5.83781,12000000.0
2006-05-10 00:10:00,5.83759,5.83835,5.83687,5.83774,19000000.0
2006-05-10 00:11:00,5.8366,5.8377,5.8366,5.8377,8000000.0
2006-05-10 00:12:00,5.83673,5.83721,5.83612,5.83612,9000000.0
2006-05-10 00:13:00,5.83573,5.83831,5.83573,5.83665,13000000.0
2006-05-10 00:14:00,5.83705,5.83904,5.83705,5.83884,14000000.0
2006-05-10 00:15:00,5.83909,5.83965,5.83788,5.83886,12000000.0
2006-05-10 00:16:00,5.83868,5.83868,5.8375,5.83838,12000000.0
2006-05-10 00:17:00,5.8386,5.83885,5.83843,5.83873,10000000.0
2006-05-10 00:18:00,5.839,5.83947,5.83791,5.83823,19000000.0
2006-05-10 00:19:00,5.8375,5.83883,5.8375,5.83852,12000000.0
2006-05-10 00:20:00,5.83851,5.83893,5.83773,5.83842,11000000.0
2006-05-10 00:21:00,5.83898,5.83982,5.83798,5.83955,14000000.0
2006-05-10 00:22:00,5.83937,5.83986,5.83815,5.83924,13000000.0
2006-05-10 00:23:00,5.8404,5.8404,5.83852,5.83934,13000000.0
2006-05-10 00:24:00,5.83918,5.84004,5.83918,5.84,9000000.0
2006-05-10 00:25:00,5.8396,5.8404,5.83827,5.84033,13000000.0
2006-05-10 00:26:00,5.8386,5.83931,5.83776,5.83875,14000000.0
2006-05-10 00:27:00,5.83898,5.83962,5.83801,5.83801,15000000.0
2006-05-10 00:28:00,5.83871,5.83871,5.83607,5.83607,7000000.0
2006-05-10 00:29:00,5.83613,5.83764,5.83568,5.83682,17000000.0
2006-05-10 00:30:00,5.83727,5.83727,5.83474,5.83549,9000000.0
2006-05-10 00:31:00,5.83547,5.83728,5.83492,5.83657,13000000.0
2006-05-10 00:32:00,5.83749,5.83782,5.83601,5.83691,8000000.0
2006-05-10 00:33:00,5.83674,5.83887,5.83655,5.83786,19000000.0
2006-05-10 00:34:00,5.83726,5.83914,5.83707,5.83804,15000000.0
2006-05-10 00:35:00,5.83839,5.8395,5.83739,5.83739,12000000.0
2006-05-10 00:36:00,5.83738,5.83888,5.83729,5.83842,15000000.0
2006-05-10 00:37:00,5.83694,5.83871,5.83644,5.83871,15000000.0
2006-05-10 00:38:00,5.83866,5.83866,5.83694,5.83769,18000000.0
2006-05-10 00:39:00,5.83801,5.8385,5.83633,5.83763,20000000.0
2006-05-10 00:40:00,5.83684,5.83731,5.83585,5.83711,10000000.0
2006-05-10 00:41:00,5.83545,5.83834,5.83545,5.83834,9000000.0
2006-05-10 00:42:00,5.83864,5.83864,5.83757,5.83831,16000000.0
2006-05-10 00:43:00,5.83859,5.83888,5.83843,5.83854,16000000.0
2006-05-10 00:44:00,5.83843,5.83871,5.83835,5.83835,10000000.0
2006-05-10 00:45:00,5.83851,5.83851,5.8365,5.8365,16000000.0
2006-05-10 00:46:00,5.83612,5.83718,5.83563,5.83666,12000000.0
2006-05-10 00:47:00,5.83711,5.83819,5.83711,5.83731,8000000.0
2006-05-10 00:48:00,5.83729,5.838,5.83698,5.83795,16000000.0
2006-05-10 00:49:00,5.8376,5.83764,5.83605,5.83722,11000000.0
2006-05-10 00:50:00,5.83681,5.83681,5.83577,5.83635,9000000.0
2006-05-10 00:51:00,5.83665,5.83682,5.83522,5.83522,9000000.0
2006-05-10 00:52:00,5.83681,5.8371,5.8352,5.8371,18000000.0
2006-05-10 00:53:00,5.83746,5.83746,5.83617,5.83617,12000000.0
2006-05-10 00:54:00,5.83701,5.83701,5.83458,5.83583,12000000.0
2006-05-10 00:55:00,5.83537,5.83537,5.83318,5.83318,11000000.0
2006-05-10 00:56:00,5.83463,5.83605,5.83365,5.8346,14000000.0
2006-05-10 00:57:00,5.83309,5.83386,5.83178,5.83178,15000000.0
2006-05-10 00:58:00,5.83234,5.83432,5.83234,5.83242,9000000.0
2006-05-10 00:59:00,5.83326,5.83382,5.83229,5.83229,17000000.0
2006-05-10 01:00:00,5.8331,5.83448,5.83293,5.83352,12000000.0
2006-05-10 01:01:00,5.83364,5.83488,5.83326,5.83437,15000000.0
2006-05-10 01:02:00,5.83462,5.83462,5.83315,5.83457,10000000.0
2006-05-10 01:03:00,5.83477,5.83509,5.83319,5.83319,13000000.0
2006-05-10 01:04:00,5.83295,5.83516,5.83295,5.83431,13000000.0
2006-05-10 01:05:00,5.83431,5.83431,5.83267,5.83394,13000000.0
2006-05-10 01:06:00,5.8344,5.8344,5.83201,5.83308,12000000.0
2006-05-10 01:07:00,5.83278,5.83407,5.83199,5.83376,13000000.0
2006-05-10 01:08:00,5.83343,5.83343,5.83155,5.83246,15000000.0
2006-05-10 01:09:00,5.83291,5.83327,5.83196,5.83227,17000000.0
2006-05-10 01:10:00,5.83313,5.83313,5.83163,5.83195,10000000.0
2006-05-10 01:11:00,5.83188,5.83322,5.83188,5.83245,11000000.0
2006-05-10 01:12:00,5.83222,5.83453,5.83222,5.8341,10000000.0
2006-05-10 01:13:00,5.83377,5.83585,5.83365,5.83365,11000000.0
2006-05-10 01:14:00,5.83342,5.83497,5.83342,5.83448,13000000.0
2006-05-10 01:15:00,5.8341,5.8344,5.8333,5.83349,9000000.0
2006-05-10 01:16:00,5.83252,5.83508,5.83252,5.83346,12000000.0
2006-05-10 01:17:00,5.83325,5.83438,5.83288,5.83313,11000000.0
2006-05-10 01:18:00,5.83344,5.83451,5.83257,5.83405,12000000.0
2006-05-10 01:19:00,5.83554,5.83624,5.83413,5.83516,19000000.0
2006-05-10 01:20:00,5.83573,5.83583,5.83378,5.83575,11000000.0
2006-05-10 01:21:00,5.83483,5.83667,5.8346,5.83667,12000000.0
2006-05-10 01:22:00,5.83521,5.83643,5.83466,5.83487,9000000.0
2006-05-10 01:23:00,5.83506,5.83599,5.83377,5.83454,13000000.0
2006-05-10 01:24:00,5.83579,5.83579,5.8345,5.8347,14000000.0
2006-05-10 01:25:00,5.83402,5.83559,5.83402,5.83559,11000000.0
2006-05-10 01:26:00,5.83587,5.83648,5.83502,5.83607,10000000.0
2006-05-10 01:27:00,5.83471,5.83687,5.83471,5.83567,17000000.0
2006-05-10 01:28:00,5.83671,5.83671,5.83538,5.83591,13000000.0
2006-05-10 01:29:00,5.83591,5.83719,5.83523,5.83676,19000000.0
2006-05-10 01:30:00,5.83666,5.83764,5.83547,5.83652,15000000.0
2006-05-10 01:31:00,5.83743,5.83843,5.83638,5.83735,15000000.0
2006-05-10 01:32:00,5.83695,5.83815,5.83695,5.8374,12000000.0
2006-05-10 01:33:00,5.83721,5.83841,5.83638,5.83638,8000000.0
2006-05-10 01:34:00,5.836,5.8386,5.83598,5.8386,18000000.0
2006-05-10 01:35:00,5.838,5.83807,5.83633,5.83763,12000000.0
2006-05-10 01:36:00,5.83772,5.83847,5.83664,5.83761,16000000.0
2006-05-10 01:37:00,5.83842,5.83865,5.83681,5.83801,15000000.0
2006-05-10 01:38:00,5.8384,5.83885,5.83679,5.83867,18000000.0
2006-05-10 01:39:00,5.83853,5.83867,5.83735,5.83867,10000000.0
2006-05-10 01:40:00,5.83746,5.83825,5.8362,5.83666,11000000.0
2006-05-10 01:41:00,5.83721,5.83744,5.83627,5.8368,16000000.0
2006-05-10 01:42:00,5.83807,5.83876,5.83711,5.8384,14000000.0
2006-05-10 01:43:00,5.83825,5.83858,5.83713,5.83798,16000000.0
2006-05-10 01:44:00,5.83902,5.83902,5.83687,5.83725,15000000.0
2006-05-10 01:45:00,5.83779,5.83879,5.83751,5.83763,16000000.0
2006-05-10 01:46:00,5.83777,5.83939,5.83777,5.83816,9000000.0
2006-05-10 01:47:00,5.83984,5.83984,5.83792,5.83894,17000000.0
2006-05-10 01:48:00,5.83854,5.83916,5.83809,5.83916,16000000.0
2006-05-10 01:49:00,5.83884,5.83884,5.83745,5.83845,10000000.0
2006-05-10 01:50:00,5.83895,5.84015,5.83895,5.84,11000000.0
2006-05-10 01:51:00,5.84075,5.84075,5.83823,5.83853,12000000.0
2006-05-10 01:52:00,5.83897,5.83988,5.83831,5.83906,12000000.0
2006-05-10 01:53:00,5.83929,5.84026,5.83832,5.83832,18000000.0
2006-05-10 01:54:00,5.83883,5.83883,5.83744,5.83864,14000000.0
2006-05-10 01:55:00,5.83843,5.83909,5.83773,5.83804,18000000.0
2006-05-10 01:56:00,5.83845,5.83847,5.83592,5.83654,8000000.0
2006-05-10 01:57:00,5.83617,5.8367,5.83524,5.83624,13000000.0
2006-05-10 01:58:00,5.83565,5.83626,5.83443,5.83546,11000000.0
2006-05-10 01:59:00,5.83552,5.83612,5.83472,5.83483,11000000.0
2006-05-10 02:00:00,5.8347,5.83778,5.8347,5.83683,16000000.0
2006-05-10 02:01:00,5.83743,5.83792,5.8355,5.83792,21000000.0
2006-05-10 02:02:00,5.83774,5.83774,5.8358,5.83693,10000000.0
2006-05-10 02:03:00,5.83659,5.8373,5.83599,5.83711,8000000.0
2006-05-10 02:04:00,5.83707,5.8387,5.83684,5.83808,14000000.0
2006-05-10 02:05:00,5.83824,5.84089,5.83799,5.84042,14000000.0
2006-05-10 02:06:00,5.84044,5.84044,5.83797,5.83818,15000000.0
2006-05-10 02:07:00,5.83807,5.83924,5.83796,5.83869,10000000.0
2006-05-10 02:08:00,5.8383,5.83935,5.8375,5.83872,16000000.0
2006-05-10 02:09:00,5.83935,5.83935,5.83718,5.83756,18000000.0
2006-05-10 02:10:00,5.83681,5.83823,5.83656,5.83714,16000000.0
2006-05-10 02:11:00,5.83856,5.83859,5.83678,5.83791,14000000.0
2006-05-10 02:12:00,5.83815,5.83963,5.83753,5.83963,10000000.0
2006-05-10 02:13:00,5.83937,5.84036,5.83842,5.83973,15000000.0
2006-05-10 02:14:00,5.83991,5.8404,5.8386,5.83915,19000000.0
2006-05-10 02:15:00,5.83862,5.83946,5.83723,5.83812,12000000.0
2006-05-10 02:16:00,5.83893,5.83979,5.83785,5.83785,18000000.0
2006-05-10 02:17:00,5.83815,5.83985,5.83764,5.83816,14000000.0
2006-05-10 02:18:00,5.83823,5.83951,5.83781,5.83874,12000000.0
2006-05-10 02:19:00,5.83874,5.83983,5.83795,5.83795,14000000.0
2006-05-10 02:20:00,5.83789,5.83957,5.83789,5.83929,13000000.0
2006-05-10 02:21:00,5.83946,5.84028,5.83916,5.83916,15000000.0
2006-05-10 02:22:00,5.83876,5.8398,5.838,5.8398,13000000.0
2006-05-10 02:23:00,5.83879,5.84009,5.83818,5.83902,16000000.0
2006-05-10 02:24:00,5.83845,5.83983,5.83814,5.83925,17000000.0
2006-05-10 02:25:00,5.83962,5.84112,5.83913,5.84112,10000000.0
2006-05-10 02:26:00,5.83969,5.8407,5.83846,5.83846,13000000.0
2006-05-10 02:27:00,5.83926,5.83965,5.83861,5.83938,7000000.0
2006-05-10 02:28:00,5.83904,5.83917,5.83845,5.83878,9000000.0
2006-05-10 02:29:00,5.83947,5.83947,5.8377,5.83802,20000000.0
2006-05-10 02:30:00,5.83748,5.83836,5.83717,5.83802,11000000.0
2006-05-10 02:31:00,5.8381,5.83867,5.8366,5.83867,9000000.0
2006-05-10 02:32:00,5.83903,5.83903,5.83719,5.83817,13000000.0
2006-05-10 02:33:00,5.83843,5.83854,5.83714,5.83771,14000000.0
2006-05-10 02:34:00,5.83825,5.83847,5.83808,5.83832,17000000.0
2006-05-10 02:35:00,5.8381,5.83874,5.83751,5.83782,15000000.0
2006-05-10 02:36:00,5.83719,5.83782,5.83661,5.83782,14000000.0
2006-05-10 02:37:00,5.83817,5.83829,5.83803,5.83811,13000000.0
2006-05-10 02:38:00,5.83847,5.83903,5.83707,5.83721,14000000.0
2006-05-10 02:39:00,5.8368,5.83801,5.83626,5.83742,15000000.0
2006-05-10 02:40:00,5.83765,5.83765,5.83633,5.83679,12000000.0
2006-05-10 02:41:00,5.83725,5.8376,5.8364,5.83714,13000000.0
2006-05-10 02:42:00,5.83629,5.83745,5.83542,5.83619,16000000.0
2006-05-10 02:43:00,5.8364,5.83799,5.8364,5.83772,18000000.0
2006-05-10 02:44:00,5.83738,5.83773,5.8363,5.8363,10000000.0
2006-05-10 02:45:00,5.83743,5.83751,5.83613,5.83624,14000000.0
2006-05-10 02:46:00,5.83589,5.83747,5.83589,5.83726,18000000.0
2006-05-10 02:47:00,5.83789,5.83789,5.83655,5.83779,17000000.0
2006-05-10 02:48:00,5.83717,5.83844,5.83686,5.8384,7000000.0
2006-05-10 02:49:00,5.83755,5.83846,5.83693,5.83768,13000000.0
2006-05-10 02:50:00,5.83821,5.83912,5.83707,5.83912,14000000.0
2006-05-10 02:51:00,5.83831,5.83856,5.83696,5.83856,15000000.0
2006-05-10 02:52:00,5.83834,5.83874,5.83747,5.83791,15000000.0
2006-05-10 02:53:00,5.83759,5.83829,5.83733,5.83829,9000000.0
2006-05-10 02:54:00,5.83718,5.83879,5.83718,5.83874,13000000.0
2006-05-10 02:55:00,5.83794,5.83869,5.83756,5.83801,11000000.0
2006-05-10 02:56:00,5.8381,5.83901,5.83714,5.83793,18000000.0
2006-05-10 02:57:00,5.83771,5.83862,5.83755,5.83808,13000000.0
2006-05-10 02:58:00,5.83867,5.83867,5.83762,5.83771,9000000.0
2006-05-10 02:59:00,5.83786,5.83789,5.83766,5.83779,14000000.0
2006-05-10 03:00:00,5.83757,5.83913,5.83757,5.83887,11000000.0
2006-05-10 03:01:00,5.83822,5.8391,5.83716,5.8391,11000000.0
2006-05-10 03:02:00,5.83892,5.83892,5.83781,5.83868,11000000.0
2006-05-10 03:03:00,5.83785,5.83876,5.83482,5.83809,23000000.0
2006-05-10 03:04:00,5.83814,5.83819,5.83767,5.83767,11000000.0
2006-05-10 03:05:00,5.83802,5.83802,5.83628,5.83722,17000000.0
2006-05-10 03:06:00,5.83706,5.83745,5.8355,5.83702,9000000.0
2006-05-10 03:07:00,5.83577,5.83678,5.8352,5.83669,15000000.0
2006-05-10 03:08:00,5.83709,5.83763,5.83613,5.8372,12000000.0
2006-05-10 03:09:00,5.83733,5.83758,5.83729,5.83745,15000000.0
2006-05-10 03:10:00,5.83781,5.83903,5.83695,5.83803,19000000.0
2006-05-10 03:11:00,5.83865,5.8393,5.83735,5.83764,15000000.0
2006-05-10 03:12:00,5.83811,5.8393,5.83795,5.83912,18000000.0
2006-05-10 03:13:00,5.8384,5.8384,5.8369,5.83779,18000000.0
2006-05-10 03:14:00,5.83755,5.83874,5.83735,5.83777,10000000.0
2006-05-10 03:15:00,5.83652,5.83823,5.83652,5.83791,7000000.0
2006-05-10 03:16:00,5.83786,5.83837,5.83704,5.83837,8000000.0
2006-05-10 03:17:00,5.83797,5.83857,5.83683,5.83857,10000000.0
2006-05-10 03:18:00,5.83901,5.8393,5.83677,5.83677,15000000.0
2006-05-10 03:19:00,5.83641,5.83846,5.83641,5.83684,10000000.0
2006-05-10 03:20:00,5.83635,5.83824,5.83629,5.83737,16000000.0
2006-05-10 03:21:00,5.83736,5.83816,5.83612,5.83793,11000000.0
2006-05-10 03:22:00,5.83777,5.83902,5.83734,5.83749,10000000.0
2006-05-10 03:23:00,5.83841,5.8392,5.8375,5.83825,12000000.0
2006-05-10 03:24:00,5.83649,5.83911,5.83615,5.83911,13000000.0
2006-05-10 03:25:00,5.83874,5.83887,5.83739,5.83765,11000000.0
2006-05-10 03:26:00,5.83721,5.83811,5.837,5.837,13000000.0
2006-05-10 03:27:00,5.83699,5.83915,5.83682,5.83682,14000000.0
2006-05-10 03:28:00,5.83659,5.839,5.83659,5.83744,18000000.0
2006-05-10 03:29:00,5.83852,5.83852,5.83705,5.83705,15000000.0
2006-05-10 03:30:00,5.83562,5.83713,5.83542,5.83602,10000000.0
2006-05-10 03:31:00,5.83713,5.83785,5.83632,5.8373,13000000.0
2006-05-10 03:32:00,5.83774,5.83802,5.83653,5.83701,16000000.0
2006-05-10 03:33:00,5.83528,5.83802,5.83462,5.83802,13000000.0
2006-05-10 03:34:00,5.83804,5.83826,5.8354,5.83699,16000000.0
2006-05-10 03:35:00,5.838,5.838,5.8365,5.83692,10000000.0
2006-05-10 03:36:00,5.83768,5.83802,5.83591,5.83726,11000000.0
2006-05-10 03:37:00,5.83714,5.8377,5.83612,5.83612,13000000.0
2006-05-10 03:38:00,5.8361,5.83796,5.83472,5.83612,13000000.0
2006-05-10 03:39:00,5.83626,5.83744,5.83513,5.83519,13000000.0
2006-05-10 03:40:00,5.83539,5.83715,5.83493,5.83493,12000000.0
2006-05-10 03:41:00,5.83511,5.83611,5.83507,5.83611,16000000.0
2006-05-10 03:42:00,5.83721,5.83721,5.83572,5.83572,21000000.0
2006-05-10 03:43:00,5.83607,5.8375,5.83595,5.8367,18000000.0
2006-05-10 03:44:00,5.83569,5.83611,5.83402,5.83402,15000000.0
2006-05-10 03:45:00,5.83404,5.83599,5.83404,5.83533,9000000.0
2006-05-10 03:46:00,5.8347,5.83544,5.83405,5.83544,8000000.0
2006-05-10 03:47:00,5.83482,5.83582,5.83403,5.83439,11000000.0
2006-05-10 03:48:00,5.83463,5.8351,5.83434,5.83461,9000000.0
2006-05-10 03:49:00,5.83472,5.83517,5.833,5.83403,16000000.0
2006-05-10 03:50:00,5.83264,5.83418,5.83227,5.83368,19000000.0
2006-05-10 03:51:00,5.83299,5.83399,5.83278,5.83399,9000000.0
2006-05-10 03:52:00,5.83391,5.83542,5.83302,5.83364,19000000.0
2006-05-10 03:53:00,5.83459,5.83517,5.83397,5.83469,10000000.0
2006-05-10 03:54:00,5.83378,5.83438,5.83345,5.83353,17000000.0
2006-05-10 03:55:00,5.8339,5.83596,5.8339,5.83596,16000000.0
2006-05-10 03:56:00,5.83642,5.83642,5.83581,5.83581,7000000.0
2006-05-10 03:57:00,5.83572,5.83572,5.83545,5.83546,11000000.0
2006-05-10 03:58:00,5.83538,5.83584,5.83426,5.83498,12000000.0
2006-05-10 03:59:00,5.83539,5.83627,5.83472,5.83482,17000000.0
2006-05-10 04:00:00,5.83417,5.83572,5.83358,5.83428,12000000.0
2006-05-10 04:01:00,5.83406,5.83539,5.83387,5.83387,16000000.0
2006-05-10 04:02:00,5.83484,5.83508,5.83479,5.83479,14000000.0
2006-05-10 04:03:00,5.83487,5.83508,5.83478,5.8349,12000000.0
2006-05-10 04:04:00,5.83499,5.83576,5.83392,5.8351,16000000.0
2006-05-10 04:05:00,5.83581,5.83618,5.83434,5.83488,13000000.0
2006-05-10 04:06:00,5.83463,5.83634,5.83406,5.83634,16000000.0
2006-05-10 04:07:00,5.8362,5.83645,5.83436,5.83645,13000000.0
2006-05-10 04:08:00,5.8356,5.83593,5.83378,5.83512,14000000.0
2006-05-10 04:09:00,5.83534,5.83621,5.83465,5.83555,10000000.0
2006-05-10 04:10:00,5.83487,5.83518,5.83487,5.83494,12000000.0
2006-05-10 04:11:00,5.83477,5.83527,5.83425,5.8348,14000000.0
2006-05-10 04:12:00,5.8352,5.83598,5.83441,5.83509,19000000.0
2006-05-10 04:13:00,5.83469,5.83589,5.83376,5.83376,20000000.0
2006-05-10 04:14:00,5.83428,5.83535,5.83421,5.83512,12000000.0
2006-05-10 04:15:00,5.83538,5.83576,5.83421,5.83475,8000000.0
2006-05-10 04:16:00,5.83445,5.83559,5.8342,5.83516,13000000.0
2006-05-10 04:17:00,5.83596,5.83626,5.83496,5.83588,15000000.0
2006-05-10 04:18:00,5.83549,5.83549,5.83412,5.83412,9000000.0
2006-05-10 04:19:00,5.83524,5.83543,5.83401,5.83467,12000000.0
2006-05-10 04:20:00,5.83475,5.83548,5.83475,5.83515,9000000.0
2006-05-10 04:21:00,5.83572,5.83664,5.8356,5.83661,17000000.0
2006-05-10 04:22:00,5.83643,5.83643,5.83436,5.8348,14000000.0
2006-05-10 04:23:00,5.83523,5.83536,5.83368,5.83368,10000000.0
2006-05-10 04:24:00,5.83359,5.83467,5.83359,5.83455,12000000.0
2006-05-10 04:25:00,5.83518,5.8357,5.83462,5.83557,10000000.0
2006-05-10 04:26:00,5.83595,5.83618,5.8353,5.8359,7000000.0
2006-05-10 04:27:00,5.8357,5.83634,5.83501,5.83597,15000000.0
2006-05-10 04:28:00,5.83612,5.83645,5.83507,5.83579,7000000.0
2006-05-10 04:29:00,5.83607,5.83639,5.83491,5.8355,14000000.0
2006-05-10 04:30:00,5.83625,5.83711,5.83577,5.83664,11000000.0
2006-05-10 04:31:00,5.83654,5.83714,5.83518,5.83518,15000000.0
2006-05-10 04:32:00,5.83553,5.83651,5.8353,5.83608,17000000.0
2006-05-10 04:33:00,5.83609,5.83783,5.83609,5.83741,14000000.0
2006-05-10 04:34:00,5.83549,5.83793,5.83549,5.83755,9000000.0
2006-05-10 04:35:00,5.83687,5.83754,5.83616,5.83693,12000000.0
2006-05-10 04:36:00,5.83753,5.83753,5.8358,5.83639,12000000.0
2006-05-10 04:37:00,5.83668,5.8374,5.83626,5.83626,12000000.0
2006-05-10 04:38:00,5.83609,5.8362,5.83551,5.83579,11000000.0
2006-05-10 04:39:00,5.83646,5.83734,5.83576,5.83576,17000000.0
2006-05-10 04:40:00,5.83632,5.83838,5.83632,5.83838,9000000.0
2006-05-10 04:41:00,5.83881,5.83881,5.83702,5.83737,10000000.0
2006-05-10 04:42:00,5.83657,5.8372,5.83606,5.83667,8000000.0
2006-05-10 04:43:00,5.83612,5.83898,5.83612,5.83783,18000000.0
2006-05-10 04:44:00,5.83791,5.83845,5.83705,5.83802,9000000.0
2006-05-10 04:45:00,5.83843,5.83843,5.83753,5.83775,9000000.0
2006-05-10 04:46:00,5.83776,5.83893,5.83691,5.83893,16000000.0
2006-05-10 04:47:00,5.83879,5.83879,5.837,5.837,12000000.0
2006-05-10 04:48:00,5.83829,5.83863,5.83768,5.83831,10000000.0
2006-05-10 04:49:00,5.83951,5.83992,5.83852,5.83885,16000000.0
2006-05-10 04:50:00,5.83848,5.83848,5.83689,5.83689,16000000.0
2006-05-10 04:51:00,5.83635,5.8365,5.83611,5.83618,20000000.0
2006-05-10 04:52:00,5.83686,5.83851,5.83686,5.83851,13000000.0
2006-05-10 04:53:00,5.83783,5.83824,5.83696,5.83793,11000000.0
2006-05-10 04:54:00,5.83631,5.83779,5.83613,5.83736,11000000.0
2006-05-10 04:55:00,5.83737,5.83867,5.83737,5.83778,12000000.0
2006-05-10 04:56:00,5.83763,5.83838,5.83759,5.83771,16000000.0
2006-05-10 04:57:00,5.8389,5.8389,5.83717,5.83729,7000000.0
2006-05-10 04:58:00,5.83874,5.839,5.83655,5.83852,13000000.0
2006-05-10 04:59:00,5.83819,5.83891,5.83727,5.83769,17000000.0
2006-05-10 05:00:00,5.83727,5.83735,5.83701,5.83712,10000000.0
2006-05-10 05:01:00,5.83722,5.83735,5.83704,5.83713,13000000.0
2006-05-10 05:02:00,5.83683,5.83814,5.83583,5.83809,18000000.0
2006-05-10 05:03:00,5.83834,5.83834,5.83681,5.83713,9000000.0
2006-05-10 05:04:00,5.8375,5.83898,5.8375,5.83844,12000000.0
2006-05-10 05:05:00,5.83916,5.83916,5.83758,5.83758,10000000.0
2006-05-10 05:06:00,5.83745,5.83769,5.83741,5.83758,20000000.0
2006-05-10 05:07:00,5.83765,5.83776,5.83749,5.83768,10000000.0
2006-05-10 05:08:00,5.83823,5.83846,5.83676,5.8381,17000000.0
2006-05-10 05:09:00,5.83794,5.83809,5.83693,5.83772,15000000.0
2006-05-10 05:10:00,5.83733,5.83754,5.83689,5.83754,10000000.0
2006-05-10 05:11:00,5.8377,5.8377,5.83743,5.83745,16000000.0
2006-05-10 05:12:00,5.8376,5.8377,5.83744,5.83744,7000000.0
2006-05-10 05:13:00,5.83778,5.8387,5.83718,5.83783,12000000.0
2006-05-10 05:14:00,5.83842,5.8389,5.83747,5.83771,14000000.0
2006-05-10 05:15:00,5.83868,5.83868,5.83755,5.83781,16000000.0
2006-05-10 05:16:00,5.83794,5.83927,5.8379,5.8382,15000000.0
2006-05-10 05:17:00,5.8376,5.83831,5.8367,5.83696,10000000.0
2006-05-10 05:18:00,5.8373,5.83797,5.83638,5.83754,13000000.0
2006-05-10 05:19:00,5.83767,5.83787,5.83644,5.83787,13000000.0
2006-05-10 05:20:00,5.83806,5.8381,5.83604,5.83792,20000000.0
2006-05-10 05:21:00,5.83749,5.83813,5.83658,5.83813,9000000.0
2006-05-10 05:22:00,5.83851,5.83851,5.83827,5.83827,17000000.0
2006-05-10 05:23:00,5.83842,5.83842,5.83622,5.83711,14000000.0
2006-05-10 05:24:00,5.83713,5.83795,5.83655,5.83693,19000000.0
2006-05-10 05:25:00,5.83605,5.83873,5.83605,5.83734,13000000.0
2006-05-10 05:26:00,5.8368,5.83738,5.83573,5.83573,13000000.0
2006-05-10 05:27:00,5.83545,5.8379,5.83545,5.8379,13000000.0
2006-05-10 05:28:00,5.83529,5.8372,5.83529,5.83628,10000000.0
2006-05-10 05:29:00,5.83613,5.83722,5.83537,5.83629,17000000.0
2006-05-10 05:30:00,5.83658,5.83717,5.83545,5.8362,21000000.0
2006-05-10 05:31:00,5.83505,5.83706,5.8348,5.83623,13000000.0
2006-05-10 05:32:00,5.83597,5.83757,5.83597,5.83701,16000000.0
2006-05-10 05:33:00,5.83664,5.83759,5.83581,5.836,13000000.0
2006-05-10 05:34:00,5.83716,5.83737,5.83576,5.8362,13000000.0
2006-05-10 05:35:00,5.8362,5.83759,5.83587,5.83649,14000000.0
2006-05-10 05:36:00,5.83636,5.83807,5.83636,5.83807,18000000.0
2006-05-10 05:37:00,5.83839,5.83868,5.83687,5.83692,12000000.0
2006-05-10 05:38:00,5.83705,5.83812,5.83654,5.83718,13000000.0
2006-05-10 05:39:00,5.8385,5.8385,5.83664,5.83791,21000000.0
2006-05-10 05:40:00,5.8374,5.83766,5.83578,5.83708,14000000.0
2006-05-10 05:41:00,5.83544,5.83729,5.83544,5.83702,13000000.0
2006-05-10 05:42:00,5.83724,5.83749,5.83647,5.83722,8000000.0
2006-05-10 05:43:00,5.83722,5.83815,5.83608,5.8365,13000000.0
2006-05-10 05:44:00,5.83662,5.83766,5.8357,5.83728,13000000.0
2006-05-10 05:45:00,5.83757,5.83778,5.83594,5.83606,24000000.0
2006-05-10 05:46:00,5.83608,5.83748,5.83492,5.83606,14000000.0
2006-05-10 05:47:00,5.83563,5.83612,5.83501,5.83501,11000000.0
2006-05-10 05:48:00,5.83507,5.83604,5.83406,5.83571,18000000.0
2006-05-10 05:49:00,5.83612,5.83619,5.83497,5.83497,10000000.0
2006-05-10 05:50:00,5.83426,5.83639,5.83426,5.83622,10000000.0
2006-05-10 05:51:00,5.8355,5.83617,5.83455,5.83531,11000000.0
2006-05-10 05:52:00,5.83654,5.83692,5.83492,5.83601,19000000.0
2006-05-10 05:53:00,5.83626,5.83663,5.83496,5.83656,15000000.0
2006-05-10 05:54:00,5.83663,5.83663,5.83505,5.83582,7000000.0
2006-05-10 05:55:00,5.83563,5.83585,5.83361,5.83507,12000000.0
2006-05-10 05:56:00,5.83533,5.83609,5.83407,5.83436,16000000.0
2006-05-10 05:57:00,5.83556,5.83614,5.83503,5.83603,11000000.0
2006-05-10 05:58:00,5.83587,5.8373,5.83587,5.83722,22000000.0
2006-05-10 05:59:00,5.83626,5.83691,5.83535,5.83628,9000000.0
2006-05-10 06:00:00,5.83635,5.8365,5.83417,5.83632,17000000.0
2006-05-10 06:01:00,5.83615,5.83684,5.83483,5.83594,18000000.0
2006-05-10 06:02:00,5.83765,5.83765,5.83582,5.83602,18000000.0
2006-05-10 06:03:00,5.83619,5.83697,5.83619,5.83681,16000000.0
2006-05-10 06:04:00,5.83731,5.83826,5.83632,5.83826,8000000.0
2006-05-10 06:05:00,5.83868,5.83868,5.83699,5.83742,10000000.0
2006-05-10 06:06:00,5.83692,5.8383,5.83588,5.8383,27000000.0
2006-05-10 06:07:00,5.83716,5.83856,5.83716,5.83839,17000000.0
2006-05-10 06:08:00,5.83788,5.83839,5.83672,5.83719,14000000.0
2006-05-10 06:09:00,5.83739,5.83871,5.83717,5.83733,13000000.0
2006-05-10 06:10:00,5.83687,5.83822,5.83592,5.83822,14000000.0
2006-05-10 06:11:00,5.83734,5.83792,5.83557,5.8357,16000000.0
2006-05-10 06:12:00,5.83643,5.837,5.83496,5.83527,17000000.0
2006-05-10 06:13:00,5.83507,5.83536,5.83297,5.83297,14000000.0
2006-05-10 06:14:00,5.83396,5.83459,5.83383,5.83446,12000000.0
2006-05-10 06:15:00,5.83414,5.8358,5.83373,5.8344,13000000.0
2006-05-10 06:16:00,5.83449,5.83525,5.83343,5.8339,14000000.0
2006-05-10 06:17:00,5.83308,5.83519,5.83308,5.83355,11000000.0
2006-05-10 06:18:00,5.83325,5.83446,5.83325,5.83446,12000000.0
2006-05-10 06:19:00,5.83479,5.835,5.83472,5.835,19000000.0
2006-05-10 06:20:00,5.83451,5.83468,5.83311,5.83381,11000000.0
2006-05-10 06:21:00,5.83326,5.83634,5.83326,5.83634,9000000.0
2006-05-10 06:22:00,5.83481,5.83641,5.83481,5.8351,22000000.0
2006-05-10 06:23:00,5.83514,5.83655,5.83514,5.83604,18000000.0
2006-05-10 06:24:00,5.83481,5.83768,5.83472,5.83768,8000000.0
2006-05-10 06:25:00,5.83694,5.8378,5.83588,5.8376,9000000.0
2006-05-10 06:26:00,5.83737,5.83752,5.83609,5.83741,13000000.0
2006-05-10 06:27:00,5.83712,5.83717,5.83546,5.83546,15000000.0
2006-05-10 06:28:00,5.83537,5.83647,5.83443,5.83578,18000000.0
2006-05-10 06:29:00,5.83599,5.83621,5.83422,5.8347,16000000.0
2006-05-10 06:30:00,5.83436,5.83485,5.83302,5.83309,10000000.0
2006-05-10 06:31:00,5.83394,5.83667,5.83394,5.83649,13000000.0
2006-05-10 06:32:00,5.83663,5.83663,5.83364,5.83461,10000000.0
2006-05-10 06:33:00,5.83446,5.83524,5.83346,5.83524,10000000.0
2006-05-10 06:34:00,5.8348,5.8348,5.83281,5.83281,15000000.0
2006-05-10 06:35:00,5.83262,5.83588,5.83262,5.83367,13000000.0
2006-05-10 06:36:00,5.83472,5.83621,5.83416,5.83519,23000000.0
2006-05-10 06:37:00,5.83538,5.83666,5.8351,5.83579,11000000.0
2006-05-10 06:38:00,5.83665,5.83676,5.83574,5.83614,17000000.0
2006-05-10 06:39:00,5.83617,5.83617,5.83438,5.83499,8000000.0
2006-05-10 06:40:00,5.83592,5.83694,5.8355,5.83682,15000000.0
2006-05-10 06:41:00,5.83697,5.83725,5.83532,5.83563,15000000.0
2006-05-10 06:42:00,5.83613,5.83681,5.83549,5.83626,16000000.0
2006-05-10 06:43:00,5.83544,5.83599,5.83482,5.83552,12000000.0
2006-05-10 06:44:00,5.83622,5.83622,5.83434,5.83568,13000000.0
2006-05-10 06:45:00,5.83529,5.83634,5.83447,5.83447,14000000.0
2006-05-10 06:46:00,5.83548,5.83627,5.83463,5.83535,12000000.0
2006-05-10 06:47:00,5.83499,5.83626,5.83499,5.83569,11000000.0
2006-05-10 06:48:00,5.83653,5.83653,5.83505,5.83605,15000000.0
2006-05-10 06:49:00,5.83611,5.8365,5.83476,5.83588,17000000.0
2006-05-10 06:50:00,5.8356,5.8356,5.83432,5.83432,13000000.0
2006-05-10 06:51:00,5.83421,5.83609,5.83421,5.83518,8000000.0
2006-05-10 06:52:00,5.83526,5.83587,5.83413,5.83529,14000000.0
2006-05-10 06:53:00,5.83539,5.83632,5.8347,5.83567,13000000.0
2006-05-10 06:54:00,5.83583,5.83583,5.83558,5.83579,8000000.0
2006-05-10 06:55:00,5.8359,5.83636,5.83557,5.83567,10000000.0
2006-05-10 06:56:00,5.83568,5.83587,5.83422,5.83501,11000000.0
2006-05-10 06:57:00,5.83445,5.83531,5.83387,5.83417,17000000.0
2006-05-10 06:58:00,5.83466,5.83472,5.83446,5.83466,12000000.0
2006-05-10 06:59:00,5.83487,5.83756,5.83487,5.83756,14000000.0
2006-05-10 07:00:00,5.83724,5.83724,5.83409,5.83583,11000000.0
2006-05-10 07:01:00,5.83565,5.83625,5.83545,5.83612,10000000.0
2006-05-10 07:02:00,5.83611,5.83679,5.83599,5.83679,14000000.0
2006-05-10 07:03:00,5.83655,5.83655,5.83503,5.83636,7000000.0
2006-05-10 07:04:00,5.8367,5.8367,5.83464,5.83483,16000000.0
2006-05-10 07:05:00,5.83464,5.83623,5.83464,5.83464,15000000.0
2006-05-10 07:06:00,5.83439,5.83587,5.83439,5.83584,16000000.0
2006-05-10 07:07:00,5.83636,5.83648,5.83579,5.8362,12000000.0
2006-05-10 07:08:00,5.8355,5.8357,5.83496,5.83556,8000000.0
2006-05-10 07:09:00,5.8356,5.83633,5.83508,5.83598,8000000.0
2006-05-10 07:10:00,5.83672,5.83722,5.83672,5.83717,16000000.0
2006-05-10 07:11:00,5.83676,5.83676,5.83446,5.835,17000000.0
2006-05-10 07:12:00,5.83534,5.83661,5.834,5.83636,20000000.0
2006-05-10 07:13:00,5.8364,5.8364,5.83276,5.83346,18000000.0
2006-05-10 07:14:00,5.83366,5.83462,5.83356,5.83462,11000000.0
2006-05-10 07:15:00,5.8347,5.83544,5.83361,5.8342,18000000.0
2006-05-10 07:16:00,5.8344,5.83527,5.83395,5.83484,18000000.0
2006-05-10 07:17:00,5.83525,5.83647,5.83518,5.83647,12000000.0
2006-05-10 07:18:00,5.83643,5.83643,5.83402,5.83402,18000000.0
2006-05-10 07:19:00,5.83453,5.83629,5.83453,5.83625,14000000.0
2006-05-10 07:20:00,5.8346,5.8346,5.83291,5.83435,18000000.0
2006-05-10 07:21:00,5.83476,5.835,5.8332,5.83417,13000000.0
2006-05-10 07:22:00,5.83453,5.83474,5.83334,5.83407,14000000.0
2006-05-10 07:23:00,5.834,5.83452,5.83272,5.83411,15000000.0
2006-05-10 07:24:00,5.83437,5.83564,5.83349,5.83483,16000000.0
2006-05-10 07:25:00,5.83525,5.8357,5.83441,5.83441,15000000.0
2006-05-10 07:26:00,5.83568,5.83612,5.83461,5.83535,13000000.0
2006-05-10 07:27:00,5.83553,5.83621,5.83446,5.83621,12000000.0
2006-05-10 07:28:00,5.83665,5.83707,5.83626,5.83707,22000000.0
2006-05-10 07:29:00,5.83646,5.83689,5.83526,5.83608,16000000.0
2006-05-10 07:30:00,5.83564,5.83613,5.83444,5.83519,14000000.0
2006-05-10 07:31:00,5.83457,5.83555,5.83249,5.83426,13000000.0
2006-05-10 07:32:00,5.83531,5.83551,5.83382,5.83466,9000000.0
2006-05-10 07:33:00,5.83286,5.83396,5.83267,5.83283,7000000.0
2006-05-10 07:34:00,5.8327,5.83285,5.83067,5.8322,18000000.0
2006-05-10 07:35:00,5.83335,5.8337,5.83266,5.83363,9000000.0
2006-05-10 07:36:00,5.83334,5.8338,5.83206,5.83228,13000000.0
2006-05-10 07:37:00,5.83339,5.83344,5.83234,5.83313,11000000.0
2006-05-10 07:38:00,5.83258,5.83342,5.83221,5.83295,11000000.0
2006-05-10 07:39:00,5.83332,5.8337,5.83323,5.8335,19000000.0
2006-05-10 07:40:00,5.83314,5.83487,5.83286,5.83445,11000000.0
2006-05-10 07:41:00,5.83256,5.83362,5.83218,5.83351,7000000.0
2006-05-10 07:42:00,5.83313,5.83401,5.83222,5.83262,13000000.0
2006-05-10 07:43:00,5.83142,5.83363,5.83142,5.83317,14000000.0
2006-05-10 07:44:00,5.83412,5.83412,5.83264,5.83353,10000000.0
2006-05-10 07:45:00,5.83373,5.83442,5.83312,5.83416,8000000.0
2006-05-10 07:46:00,5.83424,5.83612,5.83363,5.83436,13000000.0
2006-05-10 07:47:00,5.83462,5.8352,5.83327,5.83455,15000000.0
2006-05-10 07:48:00,5.83394,5.83446,5.8335,5.83374,13000000.0
2006-05-10 07:49:00,5.83169,5.83342,5.83137,5.83342,10000000.0
2006-05-10 07:50:00,5.83333,5.83359,5.83129,5.83359,17000000.0
2006-05-10 07:51:00,5.83257,5.83316,5.83169,5.8329,16000000.0
2006-05-10 07:52:00,5.83275,5.83287,5.8318,5.83269,13000000.0
2006-05-10 07:53:00,5.83273,5.83393,5.83261,5.83349,10000000.0
2006-05-10 07:54:00,5.83252,5.83291,5.83182,5.83269,11000000.0
2006-05-10 07:55:00,5.83385,5.83496,5.83321,5.83407,12000000.0
2006-05-10 07:56:00,5.8329,5.83521,5.83236,5.8338,13000000.0
2006-05-10 07:57:00,5.83378,5.8341,5.83312,5.83381,8000000.0
2006-05-10 07:58:00,5.83404,5.83404,5.83097,5.83146,14000000.0
2006-05-10 07:59:00,5.83294,5.83388,5.83099,5.83355,15000000.0
2006-05-10 08:00:00,5.83236,5.83428,5.83203,5.83428,10000000.0
2006-05-10 08:01:00,5.8346,5.8346,5.8328,5.83299,13000000.0
2006-05-10 08:02:00,5.83288,5.83361,5.83197,5.83246,14000000.0
2006-05-10 08:03:00,5.83279,5.83279,5.83082,5.83173,12000000.0
2006-05-10 08:04:00,5.83162,5.83245,5.83068,5.83072,16000000.0
2006-05-10 08:05:00,5.83184,5.83248,5.83046,5.83135,14000000.0
2006-05-10 08:06:00,5.83036,5.8339,5.83036,5.83174,19000000.0
2006-05-10 08:07:00,5.83215,5.83434,5.83215,5.83434,19000000.0
2006-05-10 08:08:00,5.83415,5.83415,5.83255,5.83335,11000000.0
2006-05-10 08:09:00,5.83309,5.8345,5.83284,5.83379,10000000.0
2006-05-10 08:10:00,5.83443,5.83443,5.83245,5.83248,16000000.0
2006-05-10 08:11:00,5.83326,5.83351,5.83178,5.83242,9000000.0
2006-05-10 08:12:00,5.83219,5.83253,5.83124,5.83253,10000000.0
2006-05-10 08:13:00,5.83094,5.83252,5.83094,5.83165,11000000.0
2006-05-10 08:14:00,5.83063,5.83271,5.83034,5.83231,12000000.0
2006-05-10 08:15:00,5.83117,5.83303,5.83112,5.83124,15000000.0
2006-05-10 08:16:00,5.83304,5.8341,5.8316,5.83215,14000000.0
2006-05-10 08:17:00,5.83329,5.8338,5.83207,5.83246,10000000.0
2006-05-10 08:18:00,5.83365,5.83402,5.83242,5.83332,9000000.0
2006-05-10 08:19:00,5.83268,5.83423,5.83268,5.83423,11000000.0
2006-05-10 08:20:00,5.83387,5.83509,5.83363,5.83381,11000000.0
2006-05-10 08:21:00,5.83401,5.83408,5.83177,5.83303,20000000.0
2006-05-10 08:22:00,5.83336,5.83412,5.83284,5.83396,8000000.0
2006-05-10 08:23:00,5.83273,5.83377,5.83273,5.83358,12000000.0
2006-05-10 08:24:00,5.83338,5.83345,5.83172,5.83214,13000000.0
2006-05-10 08:25:00,5.83186,5.83404,5.83056,5.83371,12000000.0
2006-05-10 08:26:00,5.8337,5.83405,5.83183,5.83224,13000000.0
2006-05-10 08:27:00,5.83174,5.83481,5.83173,5.83481,11000000.0
2006-05-10 08:28:00,5.83381,5.83438,5.83328,5.83417,8000000.0
2006-05-10 08:29:00,5.83365,5.83405,5.83321,5.83382,12000000.0
2006-05-10 08:30:00,5.8333,5.83402,5.83241,5.83348,11000000.0
2006-05-10 08:31:00,5.83228,5.83365,5.83221,5.83365,10000000.0
2006-05-10 08:32:00,5.83324,5.83558,5.83324,5.83482,13000000.0
2006-05-10 08:33:00,5.83442,5.83542,5.83424,5.8344,11000000.0
2006-05-10 08:34:00,5.83465,5.83671,5.83465,5.83522,17000000.0
2006-05-10 08:35:00,5.83465,5.83599,5.83368,5.83368,11000000.0
2006-05-10 08:36:00,5.83452,5.83515,5.83394,5.83444,10000000.0
2006-05-10 08:37:00,5.83412,5.83489,5.83316,5.83316,9000000.0
2006-05-10 08:38:00,5.83299,5.83498,5.83299,5.83419,18000000.0
2006-05-10 08:39:00,5.83288,5.83401,5.83208,5.83335,8000000.0
2006-05-10 08:40:00,5.83396,5.83452,5.83306,5.83397,7000000.0
2006-05-10 08:41:00,5.83307,5.83412,5.83156,5.83172,16000000.0
2006-05-10 08:42:00,5.83146,5.83318,5.83104,5.83188,14000000.0
2006-05-10 08:43:00,5.83245,5.83249,5.83105,5.83249,12000000.0
2006-05-10 08:44:00,5.83261,5.83303,5.83091,5.83235,9000000.0
2006-05-10 08:45:00,5.83202,5.83205,5.82949,5.83037,18000000.0
2006-05-10 08:46:00,5.82953,5.83108,5.82874,5.82917,14000000.0
2006-05-10 08:47:00,5.83044,5.83109,5.82911,5.82939,18000000.0
2006-05-10 08:48:00,5.82905,5.83023,5.82813,5.82886,12000000.0
2006-05-10 08:49:00,5.82852,5.82874,5.82756,5.8286,14000000.0
2006-05-10 08:50:00,5.82863,5.82863,5.82695,5.82699,16000000.0
2006-05-10 08:51:00,5.82594,5.82605,5.82305,5.82478,21000000.0
2006-05-10 08:52:00,5.82571,5.82686,5.82495,5.82599,20000000.0
2006-05-10 08:53:00,5.8259,5.8259,5.82196,5.82196,7000000.0
2006-05-10 08:54:00,5.8207,5.82255,5.81976,5.822,17000000.0
2006-05-10 08:55:00,5.82153,5.82163,5.81777,5.81859,12000000.0
2006-05-10 08:56:00,5.81756,5.8226,5.81667,5.8225,17000000.0
2006-05-10 08:57:00,5.82398,5.82643,5.82355,5.82355,16000000.0
2006-05-10 08:58:00,5.82139,5.82277,5.81919,5.82266,12000000.0
2006-05-10 08:59:00,5.82383,5.82621,5.82383,5.82621,13000000.0
2006-05-10 09:00:00,5.8256,5.82587,5.82393,5.82406,17000000.0
2006-05-10 09:01:00,5.82434,5.82612,5.82323,5.8246,13000000.0
2006-05-10 09:02:00,5.82353,5.82353,5.82156,5.82336,8000000.0
2006-05-10 09:03:00,5.82298,5.82525,5.82288,5.82419,16000000.0
2006-05-10 09:04:00,5.82575,5.8259,5.82456,5.82527,8000000.0
2006-05-10 09:05:00,5.82446,5.82663,5.82446,5.82527,11000000.0
2006-05-10 09:06:00,5.82435,5.82763,5.82435,5.826,10000000.0
2006-05-10 09:07:00,5.82509,5.82607,5.82419,5.82457,10000000.0
2006-05-10 09:08:00,5.82355,5.82592,5.82355,5.82571,19000000.0
2006-05-10 09:09:00,5.82471,5.82583,5.82404,5.8257,16000000.0
2006-05-10 09:10:00,5.82443,5.8257,5.82443,5.82534,8000000.0
2006-05-10 09:11:00,5.82531,5.82592,5.82433,5.82557,11000000.0
2006-05-10 09:12:00,5.82563,5.82586,5.82342,5.82445,16000000.0
2006-05-10 09:13:00,5.82377,5.8241,5.8225,5.8241,15000000.0
2006-05-10 09:14:00,5.8234,5.82377,5.82202,5.82202,17000000.0
2006-05-10 09:15:00,5.82339,5.82434,5.82216,5.82254,12000000.0
2006-05-10 09:16:00,5.82242,5.82289,5.8206,5.82097,14000000.0
2006-05-10 09:17:00,5.8203,5.82168,5.81995,5.82061,14000000.0
2006-05-10 09:18:00,5.8201,5.82238,5.8201,5.82238,18000000.0
2006-05-10 09:19:00,5.82145,5.8225,5.82034,5.82087,14000000.0
2006-05-10 09:20:00,5.82129,5.82306,5.82113,5.82161,18000000.0
2006-05-10 09:21:00,5.8219,5.8237,5.82153,5.82187,17000000.0
2006-05-10 09:22:00,5.82109,5.82201,5.82047,5.82198,13000000.0
2006-05-10 09:23:00,5.82175,5.82175,5.81882,5.81954,12000000.0
2006-05-10 09:24:00,5.81868,5.81969,5.81824,5.81898,14000000.0
2006-05-10 09:25:00,5.81954,5.81954,5.81724,5.81826,9000000.0
2006-05-10 09:26:00,5.8193,5.81944,5.81842,5.81944,13000000.0
2006-05-10 09:27:00,5.81919,5.82036,5.81703,5.81974,13000000.0
2006-05-10 09:28:00,5.81957,5.82021,5.81792,5.81925,19000000.0
2006-05-10 09:29:00,5.81967,5.82031,5.81844,5.81929,14000000.0
2006-05-10 09:30:00,5.81963,5.82039,5.81891,5.81927,15000000.0
2006-05-10 09:31:00,5.819,5.82063,5.8186,5.82042,11000000.0
2006-05-10 09:32:00,5.82035,5.8205,5.81796,5.82027,16000000.0
2006-05-10 09:33:00,5.81928,5.82074,5.81867,5.8205,9000000.0
2006-05-10 09:34:00,5.82091,5.82157,5.81975,5.82106,18000000.0
2006-05-10 09:35:00,5.8216,5.82212,5.81961,5.82191,14000000.0
2006-05-10 09:36:00,5.82308,5.82308,5.82141,5.82262,16000000.0
2006-05-10 09:37:00,5.82215,5.82236,5.8206,5.8206,20000000.0
2006-05-10 09:38:00,5.82148,5.82148,5.81957,5.82088,19000000.0
2006-05-10 09:39:00,5.82185,5.82293,5.82106,5.82238,16000000.0
2006-05-10 09:40:00,5.82179,5.82179,5.81975,5.82051,12000000.0
2006-05-10 09:41:00,5.81931,5.82117,5.81884,5.82018,18000000.0
2006-05-10 09:42:00,5.81944,5.82084,5.81839,5.82003,16000000.0
2006-05-10 09:43:00,5.82204,5.82233,5.82073,5.82184,15000000.0
2006-05-10 09:44:00,5.82276,5.82302,5.82099,5.82302,13000000.0
2006-05-10 09:45:00,5.82395,5.82527,5.823,5.82461,13000000.0
2006-05-10 09:46:00,5.82419,5.82532,5.82312,5.82522,17000000.0
2006-05-10 09:47:00,5.82395,5.82506,5.82358,5.82466,13000000.0
2006-05-10 09:48:00,5.82458,5.82462,5.82256,5.82449,16000000.0
2006-05-10 09:49:00,5.82478,5.82478,5.82246,5.82415,17000000.0
2006-05-10 09:50:00,5.82433,5.8245,5.82295,5.82412,12000000.0
2006-05-10 09:51:00,5.82322,5.82341,5.82217,5.82262,16000000.0
2006-05-10 09:52:00,5.82255,5.82274,5.82008,5.82136,16000000.0
2006-05-10 09:53:00,5.82078,5.82197,5.82019,5.82111,15000000.0
2006-05-10 09:54:00,5.82069,5.82257,5.82066,5.82152,15000000.0
2006-05-10 09:55:00,5.82048,5.82112,5.81987,5.82003,15000000.0
2006-05-10 09:56:00,5.82032,5.8221,5.82032,5.82103,17000000.0
2006-05-10 09:57:00,5.82094,5.8228,5.8199,5.82259,12000000.0
2006-05-10 09:58:00,5.82252,5.82259,5.8201,5.82138,14000000.0
2006-05-10 09:59:00,5.82155,5.82257,5.82079,5.82247,10000000.0
2006-05-10 10:00:00,5.82294,5.82311,5.82141,5.8224,11000000.0
2006-05-10 10:01:00,5.82226,5.82275,5.82066,5.82275,24000000.0
2006-05-10 10:02:00,5.82254,5.823,5.82107,5.823,14000000.0
2006-05-10 10:03:00,5.8224,5.82408,5.82165,5.82277,16000000.0
2006-05-10 10:04:00,5.82297,5.82383,5.82252,5.8227,10000000.0
2006-05-10 10:05:00,5.82343,5.82439,5.823,5.82409,10000000.0
2006-05-10 10:06:00,5.82122,5.82458,5.82122,5.82406,9000000.0
2006-05-10 10:07:00,5.82374,5.8252,5.82318,5.82325,11000000.0
2006-05-10 10:08:00,5.82266,5.82356,5.82189,5.82333,9000000.0
2006-05-10 10:09:00,5.8232,5.82346,5.82128,5.82326,11000000.0
2006-05-10 10:10:00,5.82304,5.82493,5.82295,5.82445,15000000.0
2006-05-10 10:11:00,5.82464,5.82584,5.82347,5.82559,16000000.0
2006-05-10 10:12:00,5.8251,5.82543,5.82381,5.82466,19000000.0
2006-05-10 10:13:00,5.82374,5.82491,5.8236,5.82402,9000000.0
2006-05-10 10:14:00,5.82255,5.82512,5.82255,5.82433,11000000.0
2006-05-10 10:15:00,5.82374,5.82663,5.82335,5.82663,8000000.0
2006-05-10 10:16:00,5.82761,5.82761,5.82523,5.82523,17000000.0
2006-05-10 10:17:00,5.8246,5.82766,5.8246,5.82707,16000000.0
2006-05-10 10:18:00,5.82744,5.8276,5.82581,5.82615,16000000.0
2006-05-10 10:19:00,5.82598,5.82598,5.82278,5.82592,17000000.0
2006-05-10 10:20:00,5.82627,5.82774,5.82561,5.82668,16000000.0
2006-05-10 10:21:00,5.82605,5.82833,5.82568,5.82828,7000000.0
2006-05-10 10:22:00,5.82835,5.83013,5.82743,5.83013,10000000.0
2006-05-10 10:23:00,5.82996,5.83006,5.82802,5.82925,14000000.0
2006-05-10 10:24:00,5.82767,5.83013,5.82756,5.83013,13000000.0
2006-05-10 10:25:00,5.8295,5.83001,5.82851,5.82937,12000000.0
2006-05-10 10:26:00,5.83003,5.83079,5.82906,5.83069,11000000.0
2006-05-10 10:27:00,5.83147,5.83255,5.82962,5.83255,13000000.0
2006-05-10 10:28:00,5.83157,5.83165,5.82895,5.83001,13000000.0
2006-05-10 10:29:00,5.82964,5.8318,5.82951,5.83008,11000000.0
2006-05-10 10:30:00,5.8281,5.82983,5.82743,5.8283,9000000.0
2006-05-10 10:31:00,5.82797,5.82834,5.82641,5.82802,16000000.0
2006-05-10 10:32:00,5.82787,5.8284,5.8254,5.82753,9000000.0
2006-05-10 10:33:00,5.82642,5.82789,5.82618,5.82618,12000000.0
2006-05-10 10:34:00,5.82484,5.82703,5.82484,5.82703,11000000.0
2006-05-10 10:35:00,5.82804,5.82836,5.82652,5.82742,17000000.0
2006-05-10 10:36:00,5.82652,5.83057,5.82652,5.83057,10000000.0
2006-05-10 10:37:00,5.83163,5.83255,5.82983,5.83144,15000000.0
2006-05-10 10:38:00,5.83028,5.83261,5.82852,5.83162,17000000.0
2006-05-10 10:39:00,5.83178,5.83207,5.83034,5.83154,13000000.0
2006-05-10 10:40:00,5.83208,5.83239,5.83102,5.83144,10000000.0
2006-05-10 10:41:00,5.83119,5.83188,5.82865,5.82865,15000000.0
2006-05-10 10:42:00,5.82818,5.83174,5.82815,5.83174,12000000.0
2006-05-10 10:43:00,5.83192,5.83202,5.83023,5.83108,13000000.0
2006-05-10 10:44:00,5.83142,5.83142,5.82898,5.83022,12000000.0
2006-05-10 10:45:00,5.83039,5.83059,5.82849,5.82983,13000000.0
2006-05-10 10:46:00,5.82882,5.82882,5.82655,5.82874,13000000.0
2006-05-10 10:47:00,5.82829,5.82877,5.82777,5.82851,7000000.0
2006-05-10 10:48:00,5.82805,5.82895,5.82556,5.82797,12000000.0
2006-05-10 10:49:00,5.82761,5.82771,5.82606,5.82753,10000000.0
2006-05-10 10:50:00,5.8277,5.8277,5.826,5.8273,14000000.0
2006-05-10 10:51:00,5.82759,5.82774,5.82555,5.82774,11000000.0
2006-05-10 10:52:00,5.82837,5.82927,5.82691,5.82896,20000000.0
2006-05-10 10:53:00,5.82984,5.83022,5.82868,5.82939,9000000.0
2006-05-10 10:54:00,5.83007,5.83007,5.82815,5.82946,18000000.0
2006-05-10 10:55:00,5.83075,5.83104,5.82924,5.83049,10000000.0
2006-05-10 10:56:00,5.82957,5.83125,5.82888,5.82889,11000000.0
2006-05-10 10:57:00,5.82998,5.83059,5.82954,5.8299,8000000.0
2006-05-10 10:58:00,5.82865,5.82951,5.82794,5.8287,10000000.0
2006-05-10 10:59:00,5.82706,5.82876,5.82706,5.82843,10000000.0
2006-05-10 11:00:00,5.82771,5.82839,5.82718,5.82833,15000000.0
2006-05-10 11:01:00,5.8286,5.82901,5.82679,5.82861,12000000.0
2006-05-10 11:02:00,5.82863,5.82876,5.82635,5.82635,8000000.0
2006-05-10 11:03:00,5.82568,5.8273,5.82492,5.82492,11000000.0
2006-05-10 11:04:00,5.82593,5.82664,5.82478,5.82637,15000000.0
2006-05-10 11:05:00,5.826,5.82655,5.8248,5.82608,17000000.0
2006-05-10 11:06:00,5.82644,5.82693,5.82466,5.8269,12000000.0
2006-05-10 11:07:00,5.8264,5.82646,5.82509,5.82509,11000000.0
2006-05-10 11:08:00,5.82646,5.82698,5.825,5.82639,22000000.0
2006-05-10 11:09:00,5.82679,5.82697,5.82587,5.8264,9000000.0
2006-05-10 11:10:00,5.82604,5.8264,5.82436,5.82557,16000000.0
2006-05-10 11:11:00,5.82703,5.82846,5.82679,5.82846,7000000.0
2006-05-10 11:12:00,5.82953,5.8298,5.82744,5.82863,15000000.0
2006-05-10 11:13:00,5.82878,5.82972,5.82809,5.82823,11000000.0
2006-05-10 11:14:00,5.82862,5.82997,5.82763,5.82887,18000000.0
2006-05-10 11:15:00,5.82823,5.82904,5.82708,5.82832,11000000.0
2006-05-10 11:16:00,5.82855,5.83059,5.82748,5.82808,13000000.0
2006-05-10 11:17:00,5.82897,5.82968,5.82859,5.82859,13000000.0
2006-05-10 11:18:00,5.82738,5.82926,5.82735,5.82882,9000000.0
2006-05-10 11:19:00,5.82884,5.82925,5.82727,5.82727,17000000.0
2006-05-10 11:20:00,5.82723,5.83016,5.82723,5.82811,14000000.0
2006-05-10 11:21:00,5.82685,5.82874,5.82685,5.82825,14000000.0
2006-05-10 11:22:00,5.82905,5.82985,5.82816,5.82985,22000000.0
2006-05-10 11:23:00,5.82978,5.82978,5.82816,5.82816,8000000.0
2006-05-10 11:24:00,5.82943,5.82995,5.82792,5.82918,18000000.0
2006-05-10 11:25:00,5.82828,5.82885,5.82774,5.82837,9000000.0
2006-05-10 11:26:00,5.8273,5.82847,5.8265,5.8265,15000000.0
2006-05-10 11:27:00,5.82762,5.8286,5.82685,5.8286,10000000.0
2006-05-10 11:28:00,5.82971,5.83033,5.82774,5.82944,13000000.0
2006-05-10 11:29:00,5.82831,5.82991,5.82765,5.82848,17000000.0
2006-05-10 11:30:00,5.82827,5.82916,5.82691,5.82719,13000000.0
2006-05-10 11:31:00,5.82634,5.82916,5.82634,5.82899,12000000.0
2006-05-10 11:32:00,5.82792,5.8294,5.82656,5.82771,20000000.0
2006-05-10 11:33:00,5.82757,5.82824,5.82642,5.82824,16000000.0
2006-05-10 11:34:00,5.82822,5.82847,5.8266,5.82782,13000000.0
2006-05-10 11:35:00,5.82971,5.82995,5.82779,5.8292,14000000.0
2006-05-10 11:36:00,5.82797,5.8296,5.82744,5.8296,11000000.0
2006-05-10 11:37:00,5.8291,5.83009,5.82761,5.82854,16000000.0
2006-05-10 11:38:00,5.82813,5.82884,5.82767,5.82872,8000000.0
2006-05-10 11:39:00,5.82796,5.82849,5.82618,5.82849,11000000.0
2006-05-10 11:40:00,5.8286,5.8288,5.82573,5.82653,12000000.0
2006-05-10 11:41:00,5.82549,5.82699,5.82548,5.82626,10000000.0
2006-05-10 11:42:00,5.82496,5.8281,5.82496,5.82808,10000000.0
2006-05-10 11:43:00,5.82636,5.82796,5.82487,5.82762,17000000.0
2006-05-10 11:44:00,5.827,5.82832,5.82666,5.82666,15000000.0
2006-05-10 11:45:00,5.82618,5.82764,5.82573,5.82686,16000000.0
2006-05-10 11:46:00,5.8278,5.8278,5.82551,5.82551,7000000.0
2006-05-10 11:47:00,5.82373,5.82481,5.82318,5.82424,16000000.0
2006-05-10 11:48:00,5.82502,5.82613,5.82398,5.82439,13000000.0
2006-05-10 11:49:00,5.82494,5.82531,5.82326,5.82326,10000000.0
2006-05-10 11:50:00,5.82342,5.82509,5.82323,5.82509,12000000.0
2006-05-10 11:51:00,5.82408,5.82614,5.82369,5.82605,14000000.0
2006-05-10 11:52:00,5.8247,5.82531,5.82396,5.82485,18000000.0
2006-05-10 11:53:00,5.82465,5.82537,5.82302,5.82428,16000000.0
2006-05-10 11:54:00,5.82351,5.82496,5.82351,5.82394,8000000.0
2006-05-10 11:55:00,5.82381,5.825,5.82289,5.82437,8000000.0
2006-05-10 11:56:00,5.82375,5.82407,5.82243,5.82325,8000000.0
2006-05-10 11:57:00,5.82352,5.824,5.82281,5.82377,11000000.0
2006-05-10 11:58:00,5.82351,5.8241,5.82216,5.82343,14000000.0
2006-05-10 11:59:00,5.82245,5.82365,5.82245,5.82343,11000000.0
2006-05-10 12:00:00,5.82284,5.82642,5.82284,5.82595,15000000.0
2006-05-10 12:01:00,5.82539,5.82539,5.82363,5.82474,13000000.0
2006-05-10 12:02:00,5.82587,5.82587,5.82341,5.8256,15000000.0
2006-05-10 12:03:00,5.82411,5.82643,5.8241,5.82624,11000000.0
2006-05-10 12:04:00,5.82494,5.8256,5.82448,5.82551,9000000.0
2006-05-10 12:05:00,5.82525,5.82615,5.82475,5.82504,9000000.0
2006-05-10 12:06:00,5.82461,5.82476,5.82115,5.82351,15000000.0
2006-05-10 12:07:00,5.82322,5.82423,5.82253,5.82279,11000000.0
2006-05-10 12:08:00,5.82378,5.82378,5.82183,5.82183,8000000.0
2006-05-10 12:09:00,5.82329,5.82375,5.82178,5.82344,18000000.0
2006-05-10 12:10:00,5.82243,5.82322,5.82048,5.82072,14000000.0
2006-05-10 12:11:00,5.81982,5.82056,5.8194,5.81987,9000000.0
2006-05-10 12:12:00,5.81927,5.82171,5.81927,5.82148,18000000.0
2006-05-10 12:13:00,5.82146,5.82222,5.81978,5.82222,12000000.0
2006-05-10 12:14:00,5.82109,5.82297,5.82066,5.82297,10000000.0
2006-05-10 12:15:00,5.82258,5.82344,5.82198,5.82232,8000000.0
2006-05-10 12:16:00,5.82128,5.82271,5.82014,5.82206,14000000.0
2006-05-10 12:17:00,5.82311,5.82311,5.82138,5.82219,13000000.0
2006-05-10 12:18:00,5.82152,5.82152,5.82017,5.82085,10000000.0
2006-05-10 12:19:00,5.82179,5.82238,5.81945,5.8207,11000000.0
2006-05-10 12:20:00,5.82109,5.82188,5.82,5.82188,8000000.0
2006-05-10 12:21:00,5.8216,5.8221,5.82018,5.82088,20000000.0
2006-05-10 12:22:00,5.82162,5.8218,5.81965,5.8207,14000000.0
2006-05-10 12:23:00,5.82023,5.82053,5.81929,5.81986,11000000.0
2006-05-10 12:24:00,5.81929,5.81995,5.81756,5.81976,17000000.0
2006-05-10 12:25:00,5.81956,5.82072,5.81884,5.82053,12000000.0
2006-05-10 12:26:00,5.82092,5.82177,5.8204,5.82177,7000000.0
2006-05-10 12:27:00,5.82034,5.82225,5.82,5.82223,7000000.0
2006-05-10 12:28:00,5.82101,5.82189,5.81942,5.81942,19000000.0
2006-05-10 12:29:00,5.82026,5.82149,5.81985,5.82057,12000000.0
2006-05-10 12:30:00,5.8197,5.82208,5.8197,5.82123,10000000.0
2006-05-10 12:31:00,5.82127,5.82162,5.81897,5.81897,12000000.0
2006-05-10 12:32:00,5.81919,5.82178,5.81919,5.82072,12000000.0
2006-05-10 12:33:00,5.82104,5.82209,5.82029,5.82189,15000000.0
2006-05-10 12:34:00,5.82143,5.82143,5.81927,5.82134,12000000.0
2006-05-10 12:35:00,5.82007,5.82047,5.81944,5.82047,12000000.0
2006-05-10 12:36:00,5.82072,5.82189,5.82003,5.82167,15000000.0
2006-05-10 12:37:00,5.82118,5.82124,5.82022,5.82124,8000000.0
2006-05-10 12:38:00,5.82076,5.82096,5.81976,5.82055,15000000.0
2006-05-10 12:39:00,5.82053,5.82053,5.81835,5.81984,14000000.0
2006-05-10 12:40:00,5.82069,5.82222,5.81899,5.8219,18000000.0
2006-05-10 12:41:00,5.82128,5.82396,5.82076,5.82396,11000000.0
2006-05-10 12:42:00,5.82413,5.82561,5.82311,5.8247,17000000.0
2006-05-10 12:43:00,5.82468,5.82468,5.82232,5.8231,11000000.0
2006-05-10 12:44:00,5.82321,5.82392,5.82226,5.82383,13000000.0
2006-05-10 12:45:00,5.82418,5.82486,5.82334,5.82486,10000000.0
2006-05-10 12:46:00,5.82415,5.82488,5.82297,5.82467,20000000.0
2006-05-10 12:47:00,5.82408,5.82408,5.82167,5.82287,10000000.0
2006-05-10 12:48:00,5.82207,5.82294,5.82182,5.82236,10000000.0
2006-05-10 12:49:00,5.82246,5.82535,5.82185,5.82414,15000000.0
2006-05-10 12:50:00,5.82467,5.82472,5.82339,5.82339,14000000.0
2006-05-10 12:51:00,5.82421,5.82497,5.82277,5.82429,14000000.0
2006-05-10 12:52:00,5.82478,5.82485,5.82245,5.82419,9000000.0
2006-05-10 12:53:00,5.82352,5.82413,5.82285,5.82326,9000000.0
2006-05-10 12:54:00,5.82302,5.82436,5.82284,5.82399,20000000.0
2006-05-10 12:55:00,5.82493,5.82514,5.8217,5.82399,12000000.0
2006-05-10 12:56:00,5.82414,5.82493,5.82267,5.82385,7000000.0
2006-05-10 12:57:00,5.82485,5.82616,5.82374,5.82515,13000000.0
2006-05-10 12:58:00,5.82497,5.82556,5.82401,5.82556,16000000.0
2006-05-10 12:59:00,5.82548,5.82607,5.82427,5.82437,14000000.0
2006-05-10 13:00:00,5.82419,5.82495,5.823,5.82342,12000000.0
2006-05-10 13:01:00,5.82411,5.82558,5.82312,5.82338,17000000.0
2006-05-10 13:02:00,5.82437,5.82525,5.82224,5.82224,10000000.0
2006-05-10 13:03:00,5.82313,5.82413,5.82243,5.82413,22000000.0
2006-05-10 13:04:00,5.82441,5.82468,5.82349,5.82468,20000000.0
2006-05-10 13:05:00,5.82481,5.82537,5.82374,5.82498,14000000.0
2006-05-10 13:06:00,5.82515,5.82515,5.8229,5.82427,17000000.0
2006-05-10 13:07:00,5.82394,5.82535,5.82379,5.82392,22000000.0
2006-05-10 13:08:00,5.82171,5.82423,5.82107,5.82331,12000000.0
2006-05-10 13:09:00,5.82465,5.82495,5.82356,5.82391,12000000.0
2006-05-10 13:10:00,5.82397,5.82493,5.82255,5.8238,20000000.0
2006-05-10 13:11:00,5.82398,5.82487,5.82229,5.82431,12000000.0
2006-05-10 13:12:00,5.8232,5.82488,5.82258,5.82488,16000000.0
2006-05-10 13:13:00,5.82441,5.82441,5.82207,5.82351,14000000.0
2006-05-10 13:14:00,5.82334,5.82489,5.82274,5.82465,17000000.0
2006-05-10 13:15:00,5.82524,5.82562,5.82434,5.82434,7000000.0
2006-05-10 13:16:00,5.82491,5.82573,5.82422,5.82446,9000000.0
2006-05-10 13:17:00,5.82482,5.82482,5.82159,5.82324,15000000.0
2006-05-10 13:18:00,5.82397,5.82469,5.8228,5.82421,17000000.0
2006-05-10 13:19:00,5.82349,5.82482,5.82249,5.82369,15000000.0
2006-05-10 13:20:00,5.823,5.82365,5.81958,5.82087,12000000.0
2006-05-10 13:21:00,5.82054,5.82486,5.82054,5.82387,24000000.0
2006-05-10 13:22:00,5.82408,5.82471,5.82279,5.82284,12000000.0
2006-05-10 13:23:00,5.82224,5.82511,5.82224,5.82366,12000000.0
2006-05-10 13:24:00,5.8237,5.82486,5.8219,5.82425,18000000.0
2006-05-10 13:25:00,5.82371,5.82473,5.82239,5.82339,12000000.0
2006-05-10 13:26:00,5.82348,5.82432,5.82208,5.82208,12000000.0
2006-05-10 13:27:00,5.82222,5.82379,5.82168,5.82257,9000000.0
2006-05-10 13:28:00,5.82229,5.82352,5.82181,5.82352,15000000.0
2006-05-10 13:29:00,5.82339,5.82344,5.82172,5.82322,14000000.0
2006-05-10 13:30:00,5.82329,5.82413,5.82205,5.82413,11000000.0
2006-05-10 13:31:00,5.82388,5.82538,5.82318,5.82538,11000000.0
2006-05-10 13:32:00,5.8255,5.8255,5.8228,5.82297,8000000.0
2006-05-10 13:33:00,5.82377,5.8242,5.82092,5.82365,14000000.0
2006-05-10 13:34:00,5.82269,5.82338,5.82208,5.82317,11000000.0
2006-05-10 13:35:00,5.82177,5.82428,5.82177,5.8226,16000000.0
2006-05-10 13:36:00,5.82101,5.82373,5.82101,5.82296,8000000.0
2006-05-10 13:37:00,5.8234,5.82483,5.82199,5.82203,17000000.0
2006-05-10 13:38:00,5.82163,5.82236,5.82065,5.82161,14000000.0
2006-05-10 13:39:00,5.82203,5.82269,5.82003,5.82003,10000000.0
2006-05-10 13:40:00,5.82021,5.8225,5.82019,5.8225,8000000.0
2006-05-10 13:41:00,5.82307,5.82338,5.82119,5.82258,11000000.0
2006-05-10 13:42:00,5.8223,5.82303,5.82154,5.82289,14000000.0
2006-05-10 13:43:00,5.82109,5.82187,5.81991,5.8217,11000000.0
2006-05-10 13:44:00,5.82159,5.82217,5.81904,5.82217,11000000.0
2006-05-10 13:45:00,5.82143,5.82338,5.82129,5.82228,14000000.0
2006-05-10 13:46:00,5.82242,5.82336,5.82198,5.82336,11000000.0
2006-05-10 13:47:00,5.8228,5.82343,5.82057,5.8223,13000000.0
2006-05-10 13:48:00,5.82317,5.8234,5.82073,5.82073,14000000.0
2006-05-10 13:49:00,5.82202,5.82254,5.8211,5.82184,12000000.0
2006-05-10 13:50:00,5.82179,5.82273,5.81993,5.81995,16000000.0
2006-05-10 13:51:00,5.82099,5.82395,5.82016,5.82016,14000000.0
2006-05-10 13:52:00,5.82019,5.82153,5.81906,5.82119,10000000.0
2006-05-10 13:53:00,5.82125,5.82167,5.82071,5.82094,10000000.0
2006-05-10 13:54:00,5.82151,5.82233,5.82041,5.82233,8000000.0
2006-05-10 13:55:00,5.8226,5.82308,5.82112,5.82162,13000000.0
2006-05-10 13:56:00,5.82245,5.823,5.82083,5.82272,17000000.0
2006-05-10 13:57:00,5.82327,5.82327,5.82004,5.82209,13000000.0
2006-05-10 13:58:00,5.82339,5.82356,5.82248,5.82356,7000000.0
2006-05-10 13:59:00,5.82351,5.82436,5.82322,5.82367,9000000.0
2006-05-10 14:00:00,5.82451,5.8247,5.82249,5.82279,7000000.0
2006-05-10 14:01:00,5.82264,5.82298,5.82106,5.82298,11000000.0
2006-05-10 14:02:00,5.82258,5.82348,5.82211,5.82348,19000000.0
2006-05-10 14:03:00,5.82376,5.825,5.82287,5.8247,13000000.0
2006-05-10 14:04:00,5.82424,5.82563,5.82366,5.82563,22000000.0
2006-05-10 14:05:00,5.82495,5.82561,5.82421,5.82555,17000000.0
2006-05-10 14:06:00,5.82538,5.82678,5.8247,5.82621,11000000.0
2006-05-10 14:07:00,5.82629,5.82705,5.82494,5.82683,9000000.0
2006-05-10 14:08:00,5.82741,5.82741,5.826,5.82731,11000000.0
2006-05-10 14:09:00,5.82698,5.82785,5.82504,5.82594,12000000.0
2006-05-10 14:10:00,5.82671,5.82812,5.82671,5.82793,13000000.0
2006-05-10 14:11:00,5.82836,5.82968,5.82727,5.82968,14000000.0
2006-05-10 14:12:00,5.82888,5.82947,5.82825,5.82851,11000000.0
2006-05-10 14:13:00,5.82925,5.83026,5.82879,5.83026,11000000.0
2006-05-10 14:14:00,5.82948,5.83003,5.82878,5.82929,7000000.0
2006-05-10 14:15:00,5.82984,5.83037,5.8283,5.82971,14000000.0
2006-05-10 14:16:00,5.82856,5.83007,5.82801,5.8298,13000000.0
2006-05-10 14:17:00,5.82956,5.83107,5.82839,5.82965,22000000.0
2006-05-10 14:18:00,5.83,5.83146,5.82917,5.83018,15000000.0
2006-05-10 14:19:00,5.82973,5.83061,5.82746,5.82917,12000000.0
2006-05-10 14:20:00,5.82725,5.82866,5.82717,5.82761,7000000.0
2006-05-10 14:21:00,5.82706,5.82773,5.82563,5.82646,13000000.0
2006-05-10 14:22:00,5.82638,5.82638,5.82445,5.8263,8000000.0
2006-05-10 14:23:00,5.82579,5.82667,5.82445,5.82608,11000000.0
2006-05-10 14:24:00,5.82747,5.82831,5.82667,5.82808,13000000.0
2006-05-10 14:25:00,5.82737,5.82857,5.82485,5.82741,15000000.0
2006-05-10 14:26:00,5.82747,5.82769,5.82643,5.82721,8000000.0
2006-05-10 14:27:00,5.82879,5.8292,5.8259,5.8267,10000000.0
2006-05-10 14:28:00,5.82807,5.82887,5.8243,5.8284,11000000.0
2006-05-10 14:29:00,5.82862,5.82894,5.82781,5.82832,21000000.0
2006-05-10 14:30:00,5.82912,5.82933,5.82758,5.82758,11000000.0
2006-05-10 14:31:00,5.82671,5.82994,5.82505,5.82705,17000000.0
2006-05-10 14:32:00,5.82612,5.82774,5.82585,5.82617,15000000.0
2006-05-10 14:33:00,5.82547,5.82741,5.82547,5.82716,8000000.0
2006-05-10 14:34:00,5.82763,5.82768,5.82544,5.82658,9000000.0
2006-05-10 14:35:00,5.82477,5.82578,5.82346,5.82393,11000000.0
2006-05-10 14:36:00,5.82389,5.82452,5.82218,5.82425,15000000.0
2006-05-10 14:37:00,5.82499,5.82578,5.82426,5.82577,8000000.0
2006-05-10 14:38:00,5.82595,5.82624,5.82432,5.82453,10000000.0
2006-05-10 14:39:00,5.82531,5.82591,5.82396,5.82514,19000000.0
2006-05-10 14:40:00,5.82493,5.82614,5.82398,5.82398,15000000.0
2006-05-10 14:41:00,5.82372,5.82487,5.82205,5.82487,15000000.0
2006-05-10 14:42:00,5.82445,5.82546,5.82247,5.824,17000000.0
2006-05-10 14:43:00,5.82417,5.82513,5.82219,5.82489,15000000.0
2006-05-10 14:44:00,5.82315,5.82419,5.82229,5.82258,15000000.0
2006-05-10 14:45:00,5.8237,5.8246,5.82313,5.82416,9000000.0
2006-05-10 14:46:00,5.82505,5.82591,5.82429,5.82557,11000000.0
2006-05-10 14:47:00,5.82651,5.82651,5.82359,5.82455,12000000.0
2006-05-10 14:48:00,5.82414,5.82576,5.8227,5.8239,12000000.0
2006-05-10 14:49:00,5.82442,5.82598,5.82248,5.82428,12000000.0
2006-05-10 14:50:00,5.82536,5.82587,5.82469,5.82522,15000000.0
2006-05-10 14:51:00,5.8259,5.82611,5.82418,5.82514,10000000.0
2006-05-10 14:52:00,5.82544,5.82578,5.82289,5.824,13000000.0
2006-05-10 14:53:00,5.8243,5.82488,5.8225,5.82462,13000000.0
2006-05-10 14:54:00,5.82468,5.82507,5.82285,5.82392,9000000.0
2006-05-10 14:55:00,5.82392,5.82491,5.82338,5.82361,16000000.0
2006-05-10 14:56:00,5.82511,5.8256,5.82362,5.8252,15000000.0
2006-05-10 14:57:00,5.82283,5.82575,5.82283,5.82488,15000000.0
2006-05-10 14:58:00,5.8256,5.8258,5.82437,5.82567,11000000.0
2006-05-10 14:59:00,5.82671,5.8268,5.82444,5.82557,14000000.0
2006-05-10 15:00:00,5.82561,5.82607,5.82444,5.82445,18000000.0
2006-05-10 15:01:00,5.82524,5.82594,5.82342,5.82433,12000000.0
2006-05-10 15:02:00,5.82438,5.82563,5.82428,5.82463,7000000.0
2006-05-10 15:03:00,5.82469,5.82519,5.82346,5.82519,18000000.0
2006-05-10 15:04:00,5.82496,5.82561,5.82404,5.82502,21000000.0
2006-05-10 15:05:00,5.82467,5.82621,5.82432,5.82488,13000000.0
2006-05-10 15:06:00,5.82464,5.82582,5.82403,5.82403,14000000.0
2006-05-10 15:07:00,5.82527,5.82615,5.82425,5.82425,22000000.0
2006-05-10 15:08:00,5.82389,5.82545,5.82377,5.82503,10000000.0
2006-05-10 15:09:00,5.82444,5.82474,5.82322,5.82434,9000000.0
2006-05-10 15:10:00,5.82438,5.82497,5.82336,5.82386,14000000.0
2006-05-10 15:11:00,5.82497,5.82497,5.82302,5.82491,12000000.0
2006-05-10 15:12:00,5.82541,5.82581,5.82365,5.82487,13000000.0
2006-05-10 15:13:00,5.82533,5.82698,5.82431,5.82622,12000000.0
2006-05-10 15:14:00,5.82612,5.82675,5.82546,5.82559,10000000.0
2006-05-10 15:15:00,5.82451,5.82558,5.82357,5.8255,16000000.0
2006-05-10 15:16:00,5.82428,5.82621,5.82379,5.82621,15000000.0
2006-05-10 15:17:00,5.82603,5.82814,5.8246,5.82814,14000000.0
2006-05-10 15:18:00,5.82637,5.82739,5.82516,5.82635,12000000.0
2006-05-10 15:19:00,5.82803,5.82888,5.82771,5.82819,11000000.0
2006-05-10 15:20:00,5.82885,5.82962,5.82738,5.8292,14000000.0
2006-05-10 15:21:00,5.82931,5.83045,5.82788,5.83045,14000000.0
2006-05-10 15:22:00,5.82918,5.82963,5.82798,5.82958,10000000.0
2006-05-10 15:23:00,5.8295,5.82962,5.82815,5.8284,11000000.0
2006-05-10 15:24:00,5.82841,5.83005,5.82828,5.83005,10000000.0
2006-05-10 15:25:00,5.83018,5.83029,5.82851,5.82981,16000000.0
2006-05-10 15:26:00,5.82904,5.83118,5.82904,5.83011,15000000.0
2006-05-10 15:27:00,5.83017,5.83017,5.82789,5.82984,10000000.0
2006-05-10 15:28:00,5.82945,5.82984,5.82836,5.82943,11000000.0
2006-05-10 15:29:00,5.82987,5.83076,5.8287,5.8287,19000000.0
2006-05-10 15:30:00,5.82992,5.83257,5.82992,5.83241,10000000.0
2006-05-10 15:31:00,5.83153,5.83252,5.83013,5.83241,14000000.0
2006-05-10 15:32:00,5.83118,5.83118,5.82943,5.83068,12000000.0
2006-05-10 15:33:00,5.83006,5.83062,5.82835,5.82921,20000000.0
2006-05-10 15:34:00,5.82829,5.82958,5.82748,5.82748,12000000.0
2006-05-10 15:35:00,5.82839,5.82987,5.82839,5.82948,12000000.0
2006-05-10 15:36:00,5.82941,5.82943,5.82667,5.82801,10000000.0
2006-05-10 15:37:00,5.8292,5.83071,5.82839,5.83059,10000000.0
2006-05-10 15:38:00,5.82988,5.82988,5.82672,5.82672,13000000.0
2006-05-10 15:39:00,5.82684,5.8272,5.82552,5.82628,7000000.0
2006-05-10 15:40:00,5.8273,5.8273,5.82583,5.82583,10000000.0
2006-05-10 15:41:00,5.82745,5.82754,5.8251,5.8251,9000000.0
2006-05-10 15:42:00,5.82606,5.82676,5.8247,5.82552,13000000.0
2006-05-10 15:43:00,5.82661,5.82661,5.82468,5.82582,16000000.0
2006-05-10 15:44:00,5.82661,5.82661,5.82429,5.82529,14000000.0
2006-05-10 15:45:00,5.82522,5.82669,5.82442,5.8253,15000000.0
2006-05-10 15:46:00,5.82534,5.82656,5.82513,5.8254,13000000.0
2006-05-10 15:47:00,5.82472,5.82554,5.8243,5.82473,9000000.0
2006-05-10 15:48:00,5.8249,5.82632,5.82463,5.82564,21000000.0
2006-05-10 15:49:00,5.82568,5.82686,5.8242,5.82585,23000000.0
2006-05-10 15:50:00,5.82629,5.82742,5.82472,5.82546,12000000.0
2006-05-10 15:51:00,5.82613,5.82628,5.82383,5.82567,19000000.0
2006-05-10 15:52:00,5.82607,5.82788,5.82412,5.82412,15000000.0
2006-05-10 15:53:00,5.82584,5.82714,5.82555,5.82714,14000000.0
2006-05-10 15:54:00,5.82728,5.82728,5.82451,5.82567,15000000.0
2006-05-10 15:55:00,5.82564,5.82634,5.82385,5.82471,12000000.0
2006-05-10 15:56:00,5.82364,5.82489,5.8219,5.82484,18000000.0
2006-05-10 15:57:00,5.8241,5.82535,5.8241,5.82483,10000000.0
2006-05-10 15:58:00,5.82382,5.82521,5.82302,5.82511,22000000.0
2006-05-10 15:59:00,5.82476,5.8261,5.82363,5.82605,12000000.0
2006-05-10 16:00:00,5.82591,5.82693,5.82323,5.82492,12000000.0
2006-05-10 16:01:00,5.82432,5.82471,5.82331,5.82403,12000000.0
2006-05-10 16:02:00,5.823,5.82426,5.82252,5.82339,13000000.0
2006-05-10 16:03:00,5.82355,5.82374,5.82175,5.82336,13000000.0
2006-05-10 16:04:00,5.82249,5.82391,5.82188,5.82391,11000000.0
2006-05-10 16:05:00,5.82438,5.82457,5.82205,5.82335,9000000.0
2006-05-10 16:06:00,5.82373,5.8243,5.82242,5.82325,14000000.0
2006-05-10 16:07:00,5.82239,5.82353,5.82109,5.82301,15000000.0
2006-05-10 16:08:00,5.82266,5.82313,5.82087,5.82234,15000000.0
2006-05-10 16:09:00,5.82224,5.8232,5.82063,5.82268,17000000.0
2006-05-10 16:10:00,5.8222,5.82272,5.82097,5.82209,14000000.0
2006-05-10 16:11:00,5.82431,5.82431,5.82011,5.82151,9000000.0
2006-05-10 16:12:00,5.82249,5.82279,5.82097,5.8216,15000000.0
2006-05-10 16:13:00,5.82141,5.8229,5.82086,5.82204,14000000.0
2006-05-10 16:14:00,5.8221,5.82293,5.82107,5.82161,12000000.0
2006-05-10 16:15:00,5.82205,5.82335,5.82107,5.82214,14000000.0
2006-05-10 16:16:00,5.82166,5.82205,5.82074,5.82074,13000000.0
2006-05-10 16:17:00,5.82002,5.82012,5.81836,5.81966,18000000.0
2006-05-10 16:18:00,5.81944,5.82054,5.81885,5.81893,13000000.0
2006-05-10 16:19:00,5.8179,5.81822,5.81572,5.81591,8000000.0
2006-05-10 16:20:00,5.81516,5.81694,5.81398,5.81584,13000000.0
2006-05-10 16:21:00,5.81678,5.81702,5.81423,5.81504,12000000.0
2006-05-10 16:22:00,5.81593,5.81593,5.81371,5.81441,11000000.0
2006-05-10 16:23:00,5.8156,5.81622,5.81407,5.81622,14000000.0
2006-05-10 16:24:00,5.81623,5.81635,5.81439,5.81592,15000000.0
2006-05-10 16:25:00,5.8173,5.8173,5.81474,5.81555,11000000.0
2006-05-10 16:26:00,5.81575,5.81614,5.815,5.81614,8000000.0
2006-05-10 16:27:00,5.81538,5.81561,5.8132,5.8132,10000000.0
2006-05-10 16:28:00,5.81373,5.81589,5.81327,5.81588,15000000.0
2006-05-10 16:29:00,5.8164,5.8164,5.81425,5.81425,7000000.0
2006-05-10 16:30:00,5.815,5.81562,5.81376,5.81562,16000000.0
2006-05-10 16:31:00,5.81628,5.81933,5.81578,5.81815,14000000.0
2006-05-10 16:32:00,5.81695,5.8177,5.81592,5.8169,7000000.0
2006-05-10 16:33:00,5.81628,5.81784,5.81534,5.81663,8000000.0
2006-05-10 16:34:00,5.81698,5.81717,5.81567,5.81667,8000000.0
2006-05-10 16:35:00,5.81711,5.8181,5.81627,5.8181,9000000.0
2006-05-10 16:36:00,5.81816,5.81929,5.81696,5.81929,13000000.0
2006-05-10 16:37:00,5.81899,5.82013,5.81843,5.82013,18000000.0
2006-05-10 16:38:00,5.82148,5.8215,5.81927,5.82139,18000000.0
2006-05-10 16:39:00,5.82054,5.82054,5.81859,5.8205,20000000.0
2006-05-10 16:40:00,5.82078,5.82178,5.8198,5.82103,13000000.0
2006-05-10 16:41:00,5.82054,5.82054,5.81794,5.82009,20000000.0
2006-05-10 16:42:00,5.82013,5.82061,5.81864,5.81968,18000000.0
2006-05-10 16:43:00,5.82137,5.82153,5.81854,5.82095,15000000.0
2006-05-10 16:44:00,5.82151,5.82178,5.81945,5.82053,20000000.0
2006-05-10 16:45:00,5.8207,5.82081,5.81904,5.81904,13000000.0
2006-05-10 16:46:00,5.82089,5.82129,5.81887,5.81973,15000000.0
2006-05-10 16:47:00,5.81889,5.82096,5.81889,5.82049,8000000.0
2006-05-10 16:48:00,5.82045,5.82046,5.81948,5.8197,11000000.0
2006-05-10 16:49:00,5.81984,5.82021,5.81851,5.82011,12000000.0
2006-05-10 16:50:00,5.82048,5.82131,5.81981,5.82018,15000000.0
2006-05-10 16:51:00,5.82092,5.82108,5.81937,5.81971,18000000.0
2006-05-10 16:52:00,5.82075,5.82111,5.81923,5.82036,14000000.0
2006-05-10 16:53:00,5.82063,5.82073,5.81978,5.8207,8000000.0
2006-05-10 16:54:00,5.82073,5.82073,5.81782,5.81782,11000000.0
2006-05-10 16:55:00,5.81852,5.81852,5.81488,5.81488,12000000.0
2006-05-10 16:56:00,5.81757,5.81873,5.81678,5.81839,10000000.0
2006-05-10 16:57:00,5.81961,5.82031,5.81856,5.81879,8000000.0
2006-05-10 16:58:00,5.81797,5.82041,5.8176,5.82027,9000000.0
2006-05-10 16:59:00,5.81955,5.82005,5.81879,5.81938,13000000.0
2006-05-10 17:00:00,5.82009,5.82107,5.81947,5.82094,11000000.0
2006-05-10 17:01:00,5.8217,5.82308,5.82067,5.82308,12000000.0
2006-05-10 17:02:00,5.82264,5.82342,5.82118,5.82279,10000000.0
2006-05-10 17:03:00,5.82264,5.82312,5.8214,5.8214,16000000.0
2006-05-10 17:04:00,5.82168,5.82263,5.82099,5.82215,13000000.0
2006-05-10 17:05:00,5.8232,5.82368,5.82234,5.82296,16000000.0
2006-05-10 17:06:00,5.82345,5.82438,5.82225,5.82298,12000000.0
2006-05-10 17:07:00,5.82331,5.8234,5.8217,5.82273,8000000.0
2006-05-10 17:08:00,5.82145,5.82231,5.82037,5.8212,21000000.0
2006-05-10 17:09:00,5.82115,5.82175,5.81954,5.82093,16000000.0
2006-05-10 17:10:00,5.82196,5.82221,5.82091,5.82091,11000000.0
2006-05-10 17:11:00,5.8218,5.82346,5.82125,5.82346,11000000.0
2006-05-10 17:12:00,5.82329,5.8234,5.82232,5.82316,9000000.0
2006-05-10 17:13:00,5.82281,5.82316,5.82164,5.82238,9000000.0
2006-05-10 17:14:00,5.82294,5.82333,5.82059,5.82059,17000000.0
2006-05-10 17:15:00,5.822,5.82317,5.82098,5.82317,11000000.0
2006-05-10 17:16:00,5.82248,5.82349,5.82127,5.8224,15000000.0
2006-05-10 17:17:00,5.82241,5.82257,5.82102,5.82175,13000000.0
2006-05-10 17:18:00,5.8225,5.82318,5.8218,5.8223,15000000.0
2006-05-10 17:19:00,5.82279,5.82357,5.82159,5.82268,17000000.0
2006-05-10 17:20:00,5.82334,5.82393,5.82247,5.82249,12000000.0
2006-05-10 17:21:00,5.82264,5.8238,5.82242,5.82312,7000000.0
2006-05-10 17:22:00,5.82388,5.82495,5.8237,5.82436,14000000.0
2006-05-10 17:23:00,5.82357,5.82357,5.82091,5.82264,13000000.0
2006-05-10 17:24:00,5.82176,5.82176,5.82012,5.82012,9000000.0
2006-05-10 17:25:00,5.82017,5.82032,5.81924,5.81981,11000000.0
2006-05-10 17:26:00,5.81954,5.82007,5.81867,5.82007,16000000.0
2006-05-10 17:27:00,5.81938,5.82036,5.8184,5.8184,9000000.0
2006-05-10 17:28:00,5.81775,5.81835,5.81631,5.81835,15000000.0
2006-05-10 17:29:00,5.81756,5.81756,5.81578,5.81608,11000000.0
2006-05-10 17:30:00,5.81541,5.81677,5.81479,5.81659,19000000.0
2006-05-10 17:31:00,5.81641,5.81654,5.81454,5.81526,11000000.0
2006-05-10 17:32:00,5.8156,5.81675,5.81486,5.81493,9000000.0
2006-05-10 17:33:00,5.81468,5.81468,5.81254,5.81403,10000000.0
2006-05-10 17:34:00,5.81417,5.81578,5.81417,5.81563,14000000.0
2006-05-10 17:35:00,5.81621,5.81862,5.81621,5.81818,13000000.0
2006-05-10 17:36:00,5.8181,5.81859,5.81723,5.81725,11000000.0
2006-05-10 17:37:00,5.81764,5.81892,5.81709,5.81846,15000000.0
2006-05-10 17:38:00,5.8183,5.81838,5.81727,5.81748,17000000.0
2006-05-10 17:39:00,5.81722,5.81794,5.81683,5.81717,8000000.0
2006-05-10 17:40:00,5.81807,5.819,5.8173,5.8173,12000000.0
2006-05-10 17:41:00,5.81835,5.8194,5.81722,5.81875,21000000.0
2006-05-10 17:42:00,5.81837,5.81933,5.81785,5.81933,13000000.0
2006-05-10 17:43:00,5.81861,5.81873,5.81777,5.81865,11000000.0
2006-05-10 17:44:00,5.81797,5.81863,5.81597,5.81863,19000000.0
2006-05-10 17:45:00,5.81834,5.81834,5.81594,5.8177,10000000.0
2006-05-10 17:46:00,5.81798,5.8181,5.81687,5.81804,13000000.0
2006-05-10 17:47:00,5.81776,5.81849,5.81694,5.81849,9000000.0
2006-05-10 17:48:00,5.81711,5.81759,5.81603,5.81737,14000000.0
2006-05-10 17:49:00,5.81777,5.81889,5.81607,5.81707,14000000.0
2006-05-10 17:50:00,5.81705,5.81769,5.81531,5.8175,17000000.0
2006-05-10 17:51:00,5.81854,5.81898,5.81743,5.81852,13000000.0
2006-05-10 17:52:00,5.818,5.81878,5.81719,5.8183,24000000.0
2006-05-10 17:53:00,5.81723,5.81921,5.81723,5.81879,16000000.0
2006-05-10 17:54:00,5.81854,5.81943,5.81781,5.81868,16000000.0
2006-05-10 17:55:00,5.81865,5.81912,5.81767,5.81857,13000000.0
2006-05-10 17:56:00,5.81883,5.81903,5.8177,5.8184,15000000.0
2006-05-10 17:57:00,5.8187,5.81969,5.81829,5.81969,10000000.0
2006-05-10 17:58:00,5.8195,5.81982,5.81829,5.81982,15000000.0
2006-05-10 17:59:00,5.81936,5.8201,5.81872,5.82,13000000.0
2006-05-10 18:00:00,5.81942,5.82058,5.81903,5.82058,7000000.0
2006-05-10 18:01:00,5.82087,5.82129,5.81919,5.82045,18000000.0
2006-05-10 18:02:00,5.82044,5.82259,5.82044,5.82259,17000000.0
2006-05-10 18:03:00,5.82155,5.82325,5.82155,5.82293,16000000.0
2006-05-10 18:04:00,5.82177,5.82316,5.82112,5.82205,14000000.0
2006-05-10 18:05:00,5.82167,5.82167,5.82027,5.82027,13000000.0
2006-05-10 18:06:00,5.82009,5.82159,5.82009,5.82143,18000000.0
2006-05-10 18:07:00,5.82152,5.82169,5.82041,5.8215,12000000.0
2006-05-10 18:08:00,5.82269,5.82286,5.82188,5.82285,18000000.0
2006-05-10 18:09:00,5.82173,5.82214,5.82026,5.82129,12000000.0
2006-05-10 18:10:00,5.82137,5.82137,5.81967,5.82035,13000000.0
2006-05-10 18:11:00,5.81969,5.8201,5.81898,5.81955,10000000.0
2006-05-10 18:12:00,5.82063,5.82063,5.81855,5.81998,11000000.0
2006-05-10 18:13:00,5.82058,5.82141,5.81967,5.82114,14000000.0
2006-05-10 18:14:00,5.82148,5.8221,5.82114,5.82191,10000000.0
2006-05-10 18:15:00,5.82161,5.82166,5.82076,5.82128,10000000.0
2006-05-10 18:16:00,5.8209,5.82153,5.82047,5.82056,9000000.0
2006-05-10 18:17:00,5.82161,5.82256,5.82097,5.82097,18000000.0
2006-05-10 18:18:00,5.82195,5.82485,5.82195,5.82485,14000000.0
2006-05-10 18:19:00,5.82509,5.82566,5.82443,5.82491,10000000.0
2006-05-10 18:20:00,5.82441,5.82523,5.82371,5.8245,15000000.0
2006-05-10 18:21:00,5.82249,5.82357,5.82217,5.82217,18000000.0
2006-05-10 18:22:00,5.82194,5.82366,5.82186,5.82209,14000000.0
2006-05-10 18:23:00,5.8228,5.82297,5.82202,5.82291,7000000.0
2006-05-10 18:24:00,5.82333,5.82407,5.8229,5.82347,9000000.0
2006-05-10 18:25:00,5.82526,5.82526,5.8237,5.82479,13000000.0
2006-05-10 18:26:00,5.82444,5.8254,5.82405,5.82418,16000000.0
2006-05-10 18:27:00,5.82402,5.82492,5.82334,5.82439,14000000.0
2006-05-10 18:28:00,5.82447,5.82486,5.82332,5.82348,13000000.0
2006-05-10 18:29:00,5.82501,5.82569,5.82439,5.82546,11000000.0
2006-05-10 18:30:00,5.8255,5.82694,5.82446,5.82568,16000000.0
2006-05-10 18:31:00,5.82583,5.8265,5.82513,5.82513,12000000.0
2006-05-10 18:32:00,5.82628,5.8266,5.82475,5.8266,11000000.0
2006-05-10 18:33:00,5.82712,5.82893,5.82667,5.82724,13000000.0
2006-05-10 18:34:00,5.82761,5.82853,5.82677,5.82705,13000000.0
2006-05-10 18:35:00,5.82689,5.82768,5.8261,5.82632,18000000.0
2006-05-10 18:36:00,5.82668,5.82735,5.82521,5.82521,18000000.0
2006-05-10 18:37:00,5.82638,5.82721,5.82537,5.82568,18000000.0
2006-05-10 18:38:00,5.8265,5.82694,5.82581,5.82645,11000000.0
2006-05-10 18:39:00,5.82532,5.82694,5.82531,5.82676,11000000.0
2006-05-10 18:40:00,5.82694,5.82757,5.82659,5.82692,14000000.0
2006-05-10 18:41:00,5.82697,5.8272,5.82695,5.82705,16000000.0
2006-05-10 18:42:00,5.82694,5.82694,5.82536,5.82619,14000000.0
2006-05-10 18:43:00,5.82629,5.82709,5.8261,5.82709,10000000.0
2006-05-10 18:44:00,5.82681,5.82689,5.82559,5.82559,13000000.0
2006-05-10 18:45:00,5.82524,5.82571,5.82466,5.82509,13000000.0
2006-05-10 18:46:00,5.82499,5.82545,5.8237,5.82471,12000000.0
2006-05-10 18:47:00,5.82449,5.82475,5.82449,5.8246,14000000.0
2006-05-10 18:48:00,5.82484,5.82558,5.82419,5.8254,15000000.0
2006-05-10 18:49:00,5.82506,5.82537,5.82433,5.82433,12000000.0
2006-05-10 18:50:00,5.82452,5.82557,5.82452,5.82503,9000000.0
2006-05-10 18:51:00,5.82494,5.82578,5.82405,5.82578,17000000.0
2006-05-10 18:52:00,5.82542,5.82596,5.82517,5.82537,9000000.0
2006-05-10 18:53:00,5.8257,5.82607,5.82473,5.8254,14000000.0
2006-05-10 18:54:00,5.82591,5.82772,5.82591,5.82746,14000000.0
2006-05-10 18:55:00,5.82735,5.82762,5.82598,5.82743,10000000.0
2006-05-10 18:56:00,5.82572,5.82717,5.82572,5.82575,16000000.0
2006-05-10 18:57:00,5.82582,5.82745,5.82553,5.82564,17000000.0
2006-05-10 18:58:00,5.82561,5.8273,5.82544,5.82645,14000000.0
2006-05-10 18:59:00,5.82677,5.82689,5.82499,5.82605,14000000.0
2006-05-10 19:00:00,5.82668,5.82668,5.82489,5.82616,15000000.0
2006-05-10 19:01:00,5.82612,5.8267,5.82447,5.82567,15000000.0
2006-05-10 19:02:00,5.82553,5.82553,5.82428,5.82483,14000000.0
2006-05-10 19:03:00,5.82445,5.8253,5.82391,5.82448,14000000.0
2006-05-10 19:04:00,5.82436,5.82464,5.82269,5.8238,12000000.0
2006-05-10 19:05:00,5.82389,5.82414,5.82207,5.82338,15000000.0
2006-05-10 19:06:00,5.82218,5.82507,5.82218,5.82362,16000000.0
2006-05-10 19:07:00,5.82436,5.82509,5.82272,5.82402,20000000.0
2006-05-10 19:08:00,5.82342,5.82379,5.82286,5.82339,8000000.0
2006-05-10 19:09:00,5.82287,5.82361,5.82205,5.82221,17000000.0
2006-05-10 19:10:00,5.82152,5.82274,5.82113,5.8221,9000000.0
2006-05-10 19:11:00,5.82193,5.82334,5.8202,5.82334,16000000.0
2006-05-10 19:12:00,5.8234,5.82425,5.82248,5.82397,13000000.0
2006-05-10 19:13:00,5.82249,5.82456,5.8224,5.82456,10000000.0
2006-05-10 19:14:00,5.82461,5.82461,5.82236,5.82236,20000000.0
2006-05-10 19:15:00,5.82258,5.82439,5.82258,5.82439,12000000.0
2006-05-10 19:16:00,5.82403,5.82403,5.8223,5.8223,8000000.0
2006-05-10 19:17:00,5.82238,5.82348,5.82192,5.82204,18000000.0
2006-05-10 19:18:00,5.82284,5.82319,5.82165,5.82211,11000000.0
2006-05-10 19:19:00,5.82216,5.82325,5.82108,5.82262,12000000.0
2006-05-10 19:20:00,5.82216,5.82342,5.82158,5.82311,14000000.0
2006-05-10 19:21:00,5.82176,5.82354,5.8212,5.82194,13000000.0
2006-05-10 19:22:00,5.82203,5.82308,5.8214,5.82257,12000000.0
2006-05-10 19:23:00,5.82238,5.82369,5.82169,5.82345,14000000.0
2006-05-10 19:24:00,5.82236,5.82382,5.82163,5.82315,19000000.0
2006-05-10 19:25:00,5.82294,5.82408,5.82294,5.82353,8000000.0
2006-05-10 19:26:00,5.82323,5.82329,5.82206,5.82234,7000000.0
2006-05-10 19:27:00,5.82156,5.82332,5.8212,5.82242,20000000.0
2006-05-10 19:28:00,5.82132,5.82278,5.82096,5.82195,17000000.0
2006-05-10 19:29:00,5.82204,5.82294,5.82137,5.82137,10000000.0
2006-05-10 19:30:00,5.8221,5.82298,5.82097,5.82184,15000000.0
2006-05-10 19:31:00,5.82063,5.82201,5.82034,5.82048,11000000.0
2006-05-10 19:32:00,5.82147,5.82214,5.82102,5.82214,9000000.0
2006-05-10 19:33:00,5.82143,5.82153,5.81979,5.81979,14000000.0
2006-05-10 19:34:00,5.82119,5.82171,5.81946,5.82101,17000000.0
2006-05-10 19:35:00,5.81993,5.82213,5.81993,5.82189,8000000.0
2006-05-10 19:36:00,5.82146,5.82188,5.81991,5.82078,15000000.0
2006-05-10 19:37:00,5.82052,5.82227,5.82031,5.82123,8000000.0
2006-05-10 19:38:00,5.82169,5.82281,5.82169,5.8225,15000000.0
2006-05-10 19:39:00,5.82337,5.82343,5.82139,5.8221,17000000.0
2006-05-10 19:40:00,5.82183,5.82313,5.82143,5.82143,16000000.0
2006-05-10 19:41:00,5.82166,5.82317,5.82166,5.823,11000000.0
2006-05-10 19:42:00,5.82264,5.82299,5.82183,5.8223,15000000.0
2006-05-10 19:43:00,5.82229,5.82326,5.822,5.82311,14000000.0
2006-05-10 19:44:00,5.82242,5.8229,5.8216,5.822,14000000.0
2006-05-10 19:45:00,5.82105,5.82299,5.82105,5.82249,15000000.0
2006-05-10 19:46:00,5.82275,5.82343,5.82158,5.82158,15000000.0
2006-05-10 19:47:00,5.82168,5.82386,5.82168,5.82311,16000000.0
2006-05-10 19:48:00,5.8225,5.82261,5.82108,5.82236,16000000.0
2006-05-10 19:49:00,5.82279,5.82318,5.82202,5.82318,8000000.0
2006-05-10 19:50:00,5.82339,5.82341,5.82137,5.82225,9000000.0
2006-05-10 19:51:00,5.82183,5.82217,5.82016,5.82104,19000000.0
2006-05-10 19:52:00,5.82088,5.82101,5.81958,5.82017,11000000.0
2006-05-10 19:53:00,5.82082,5.82106,5.81868,5.8208,14000000.0
2006-05-10 19:54:00,5.82041,5.82041,5.81886,5.82001,18000000.0
2006-05-10 19:55:00,5.81988,5.82081,5.81942,5.82021,13000000.0
2006-05-10 19:56:00,5.81899,5.81961,5.8183,5.81948,10000000.0
2006-05-10 19:57:00,5.81987,5.82134,5.81966,5.82043,16000000.0
2006-05-10 19:58:00,5.81957,5.82187,5.81957,5.82036,15000000.0
2006-05-10 19:59:00,5.82148,5.82149,5.81986,5.81986,14000000.0
2006-05-10 20:00:00,5.82018,5.82194,5.82018,5.8218,11000000.0
2006-05-10 20:01:00,5.82184,5.82275,5.8211,5.82145,24000000.0
2006-05-10 20:02:00,5.82148,5.82262,5.82126,5.82131,11000000.0
2006-05-10 20:03:00,5.82226,5.82306,5.82158,5.82269,11000000.0
2006-05-10 20:04:00,5.82224,5.82321,5.82177,5.82245,10000000.0
2006-05-10 20:05:00,5.82334,5.82334,5.82116,5.82217,17000000.0
2006-05-10 20:06:00,5.82236,5.82354,5.82174,5.82354,10000000.0
2006-05-10 20:07:00,5.82285,5.82285,5.82095,5.82168,14000000.0
2006-05-10 20:08:00,5.82246,5.82285,5.82137,5.8224,13000000.0
2006-05-10 20:09:00,5.82211,5.82232,5.82028,5.82048,11000000.0
2006-05-10 20:10:00,5.81896,5.81981,5.81845,5.81905,11000000.0
2006-05-10 20:11:00,5.81894,5.81972,5.81812,5.8183,9000000.0
2006-05-10 20:12:00,5.81743,5.81895,5.81586,5.81586,16000000.0
2006-05-10 20:13:00,5.81595,5.81707,5.81518,5.81707,11000000.0
2006-05-10 20:14:00,5.81753,5.81775,5.81574,5.81659,19000000.0
2006-05-10 20:15:00,5.8172,5.81968,5.8172,5.81903,13000000.0
2006-05-10 20:16:00,5.81827,5.81926,5.81599,5.81779,15000000.0
2006-05-10 20:17:00,5.81705,5.83256,5.81705,5.83117,8000000.0
2006-05-10 20:18:00,5.83074,5.83087,5.82689,5.82697,14000000.0
2006-05-10 20:19:00,5.825,5.825,5.81717,5.81834,14000000.0
2006-05-10 20:20:00,5.81796,5.81854,5.81545,5.81762,12000000.0
2006-05-10 20:21:00,5.81836,5.81994,5.81815,5.81994,9000000.0
2006-05-10 20:22:00,5.82154,5.82871,5.82141,5.82871,17000000.0
2006-05-10 20:23:00,5.83177,5.83444,5.83124,5.83444,11000000.0
2006-05-10 20:24:00,5.83617,5.83871,5.83466,5.83541,16000000.0
2006-05-10 20:25:00,5.83348,5.83351,5.83043,5.83158,11000000.0
2006-05-10 20:26:00,5.83055,5.83163,5.82956,5.82956,8000000.0
2006-05-10 20:27:00,5.82942,5.83149,5.8282,5.83037,13000000.0
2006-05-10 20:28:00,5.8313,5.8349,5.8313,5.8349,15000000.0
2006-05-10 20:29:00,5.83576,5.83576,5.83138,5.83218,16000000.0
2006-05-10 20:30:00,5.83282,5.83302,5.8312,5.8322,8000000.0
2006-05-10 20:31:00,5.83095,5.83173,5.82942,5.83152,18000000.0
2006-05-10 20:32:00,5.83104,5.83188,5.82699,5.82699,7000000.0
2006-05-10 20:33:00,5.8256,5.82612,5.82425,5.82515,13000000.0
2006-05-10 20:34:00,5.82353,5.82364,5.81869,5.81869,13000000.0
2006-05-10 20:35:00,5.81844,5.82202,5.81844,5.82144,9000000.0
2006-05-10 20:36:00,5.82243,5.82585,5.82195,5.82525,17000000.0
2006-05-10 20:37:00,5.82516,5.82558,5.82239,5.82239,14000000.0
2006-05-10 20:38:00,5.82149,5.82309,5.82104,5.82304,16000000.0
2006-05-10 20:39:00,5.82288,5.82421,5.82085,5.82085,14000000.0
2006-05-10 20:40:00,5.82002,5.82002,5.81526,5.81879,17000000.0
2006-05-10 20:41:00,5.81789,5.81789,5.81349,5.81391,16000000.0
2006-05-10 20:42:00,5.81353,5.81443,5.81136,5.81214,22000000.0
2006-05-10 20:43:00,5.81011,5.81057,5.80556,5.80574,18000000.0
2006-05-10 20:44:00,5.80462,5.8081,5.80462,5.8081,16000000.0
2006-05-10 20:45:00,5.80851,5.81009,5.80851,5.81,8000000.0
2006-05-10 20:46:00,5.80985,5.81001,5.80794,5.80986,19000000.0
2006-05-10 20:47:00,5.80917,5.81007,5.80779,5.80902,12000000.0
2006-05-10 20:48:00,5.80965,5.8099,5.80851,5.80869,9000000.0
2006-05-10 20:49:00,5.80861,5.809,5.80724,5.80814,19000000.0
2006-05-10 20:50:00,5.80859,5.81028,5.80719,5.80867,15000000.0
2006-05-10 20:51:00,5.81147,5.81278,5.8106,5.81278,9000000.0
2006-05-10 20:52:00,5.81511,5.81562,5.81394,5.81512,11000000.0
2006-05-10 20:53:00,5.81527,5.81585,5.81169,5.81384,15000000.0
2006-05-10 20:54:00,5.81428,5.81464,5.81203,5.81363,12000000.0
2006-05-10 20:55:00,5.81196,5.81299,5.81087,5.81262,18000000.0
2006-05-10 20:56:00,5.81183,5.81265,5.81025,5.81078,12000000.0
2006-05-10 20:57:00,5.81113,5.81252,5.81054,5.81152,13000000.0
2006-05-10 20:58:00,5.81149,5.81393,5.81128,5.81393,11000000.0
2006-05-10 20:59:00,5.81326,5.81452,5.81296,5.81419,11000000.0
2006-05-10 21:00:00,5.81414,5.81414,5.81224,5.81242,17000000.0
2006-05-10 21:01:00,5.81244,5.814,5.81244,5.8139,10000000.0
2006-05-10 21:02:00,5.81387,5.81447,5.81339,5.81412,8000000.0
2006-05-10 21:03:00,5.8143,5.81543,5.81334,5.81467,19000000.0
2006-05-10 21:04:00,5.81353,5.81487,5.81353,5.81468,18000000.0
2006-05-10 21:05:00,5.81453,5.8151,5.81356,5.81458,14000000.0
2006-05-10 21:06:00,5.81474,5.81479,5.81337,5.81467,12000000.0
2006-05-10 21:07:00,5.81496,5.81508,5.8146,5.81473,10000000.0
2006-05-10 21:08:00,5.81511,5.81518,5.81285,5.81304,14000000.0
2006-05-10 21:09:00,5.81168,5.81246,5.81067,5.81182,16000000.0
2006-05-10 21:10:00,5.81242,5.81367,5.81173,5.81219,15000000.0
2006-05-10 21:11:00,5.81255,5.81436,5.81255,5.81436,13000000.0
2006-05-10 21:12:00,5.81515,5.81803,5.81494,5.81726,10000000.0
2006-05-10 21:13:00,5.81805,5.81805,5.81598,5.81685,14000000.0
2006-05-10 21:14:00,5.8173,5.8174,5.81628,5.81719,10000000.0
2006-05-10 21:15:00,5.81728,5.81832,5.81666,5.81776,15000000.0
2006-05-10 21:16:00,5.81743,5.81816,5.81621,5.81621,11000000.0
2006-05-10 21:17:00,5.81668,5.81679,5.81562,5.81645,13000000.0
2006-05-10 21:18:00,5.8171,5.81808,5.81591,5.81591,17000000.0
2006-05-10 21:19:00,5.81631,5.81696,5.81535,5.81636,12000000.0
2006-05-10 21:20:00,5.81544,5.81544,5.81327,5.81357,14000000.0
2006-05-10 21:21:00,5.81374,5.81555,5.81374,5.81533,11000000.0
2006-05-10 21:22:00,5.8155,5.81577,5.815,5.81571,9000000.0
2006-05-10 21:23:00,5.81512,5.81512,5.81305,5.81305,7000000.0
2006-05-10 21:24:00,5.81522,5.81685,5.8145,5.8145,11000000.0
2006-05-10 21:25:00,5.81421,5.81421,5.81314,5.81398,7000000.0
2006-05-10 21:26:00,5.81294,5.81489,5.81294,5.81479,13000000.0
2006-05-10 21:27:00,5.8144,5.8144,5.81302,5.81406,11000000.0
2006-05-10 21:28:00,5.81393,5.81427,5.81263,5.81265,15000000.0
2006-05-10 21:29:00,5.81206,5.81343,5.81201,5.81303,12000000.0
2006-05-10 21:30:00,5.8128,5.81319,5.81226,5.81226,10000000.0
2006-05-10 21:31:00,5.81181,5.81333,5.81181,5.81233,10000000.0
2006-05-10 21:32:00,5.81205,5.81226,5.81084,5.81129,12000000.0
2006-05-10 21:33:00,5.81068,5.8131,5.81068,5.81162,19000000.0
2006-05-10 21:34:00,5.81192,5.81255,5.81158,5.81255,8000000.0
2006-05-10 21:35:00,5.81266,5.81317,5.81185,5.81247,20000000.0
2006-05-10 21:36:00,5.81247,5.8126,5.81094,5.81176,19000000.0
2006-05-10 21:37:00,5.81213,5.81239,5.8113,5.81183,19000000.0
2006-05-10 21:38:00,5.81187,5.81297,5.81098,5.81218,13000000.0
2006-05-10 21:39:00,5.81224,5.81314,5.81164,5.81186,17000000.0
2006-05-10 21:40:00,5.81198,5.81298,5.81198,5.81259,7000000.0
2006-05-10 21:41:00,5.81196,5.81333,5.81176,5.81333,11000000.0
2006-05-10 21:42:00,5.81361,5.81361,5.81183,5.81247,18000000.0
2006-05-10 21:43:00,5.81144,5.81369,5.81144,5.81202,13000000.0
2006-05-10 21:44:00,5.81201,5.81341,5.81201,5.81323,16000000.0
2006-05-10 21:45:00,5.81362,5.81362,5.81231,5.81245,11000000.0
2006-05-10 21:46:00,5.8135,5.81422,5.81225,5.81417,13000000.0
2006-05-10 21:47:00,5.81395,5.81395,5.81231,5.81321,13000000.0
2006-05-10 21:48:00,5.81335,5.81399,5.81249,5.8136,17000000.0
2006-05-10 21:49:00,5.81345,5.81345,5.81261,5.81263,8000000.0
2006-05-10 21:50:00,5.81298,5.81419,5.81288,5.81419,11000000.0
2006-05-10 21:51:00,5.81453,5.81453,5.81299,5.81434,13000000.0
2006-05-10 21:52:00,5.81244,5.81396,5.8114,5.81293,13000000.0
2006-05-10 21:53:00,5.81276,5.81276,5.81063,5.81248,14000000.0
2006-05-10 21:54:00,5.81288,5.81321,5.81147,5.81321,11000000.0
2006-05-10 21:55:00,5.81388,5.81473,5.81294,5.81473,17000000.0
2006-05-10 21:56:00,5.81367,5.81468,5.81326,5.81339,12000000.0
2006-05-10 21:57:00,5.81363,5.81422,5.8129,5.81422,16000000.0
2006-05-10 21:58:00,5.81402,5.81431,5.81341,5.81431,9000000.0
2006-05-10 21:59:00,5.81366,5.81406,5.81265,5.81292,18000000.0
2006-05-10 22:00:00,5.81184,5.81614,5.81122,5.81188,13000000.0
2006-05-10 22:01:00,5.81149,5.81883,5.81149,5.81859,11000000.0
2006-05-10 22:02:00,5.81974,5.82022,5.81842,5.81994,17000000.0
2006-05-10 22:03:00,5.81901,5.81992,5.81767,5.81968,23000000.0
2006-05-10 22:04:00,5.82072,5.82113,5.81939,5.81962,15000000.0
2006-05-10 22:05:00,5.81973,5.82177,5.81964,5.82046,14000000.0
2006-05-10 22:06:00,5.82123,5.82214,5.8203,5.82179,15000000.0
2006-05-10 22:07:00,5.8224,5.8276,5.8224,5.8276,9000000.0
2006-05-10 22:08:00,5.82763,5.82783,5.82488,5.82579,18000000.0
2006-05-10 22:09:00,5.82501,5.82546,5.82352,5.82352,11000000.0
2006-05-10 22:10:00,5.82355,5.82417,5.82279,5.82401,7000000.0
2006-05-10 22:11:00,5.82424,5.82451,5.82244,5.82284,8000000.0
2006-05-10 22:12:00,5.82214,5.82256,5.82037,5.82138,16000000.0
2006-05-10 22:13:00,5.82131,5.82229,5.82049,5.82057,24000000.0
2006-05-10 22:14:00,5.82035,5.82126,5.81991,5.8211,9000000.0
2006-05-10 22:15:00,5.82165,5.82218,5.82114,5.82199,10000000.0
2006-05-10 22:16:00,5.82265,5.82295,5.82162,5.82203,13000000.0
2006-05-10 22:17:00,5.82274,5.82298,5.82108,5.82155,20000000.0
2006-05-10 22:18:00,5.82093,5.82093,5.81907,5.81959,11000000.0
2006-05-10 22:19:00,5.81995,5.82096,5.81807,5.81807,15000000.0
2006-05-10 22:20:00,5.81943,5.82121,5.81889,5.82056,16000000.0
2006-05-10 22:21:00,5.82162,5.8225,5.82014,5.8225,12000000.0
2006-05-10 22:22:00,5.82201,5.82256,5.82038,5.82038,14000000.0
2006-05-10 22:23:00,5.82019,5.82112,5.81945,5.82112,11000000.0
2006-05-10 22:24:00,5.82084,5.82084,5.81918,5.81974,16000000.0
2006-05-10 22:25:00,5.81958,5.8201,5.81901,5.81994,14000000.0
2006-05-10 22:26:00,5.82,5.82033,5.81934,5.81964,10000000.0
2006-05-10 22:27:00,5.82005,5.82095,5.81939,5.81978,14000000.0
2006-05-10 22:28:00,5.81955,5.82122,5.81955,5.82067,12000000.0
2006-05-10 22:29:00,5.82025,5.82108,5.81981,5.82031,13000000.0
2006-05-10 22:30:00,5.81975,5.82091,5.81895,5.82091,8000000.0
2006-05-10 22:31:00,5.82109,5.82123,5.81967,5.81986,11000000.0
2006-05-10 22:32:00,5.82124,5.82163,5.82002,5.82002,20000000.0
2006-05-10 22:33:00,5.82061,5.82154,5.82005,5.82082,11000000.0
2006-05-10 22:34:00,5.81985,5.82162,5.81947,5.81966,10000000.0
2006-05-10 22:35:00,5.81895,5.81975,5.81895,5.81975,13000000.0
2006-05-10 22:36:00,5.82024,5.82054,5.81923,5.82003,9000000.0
2006-05-10 22:37:00,5.81997,5.8211,5.81934,5.81968,13000000.0
2006-05-10 22:38:00,5.81991,5.82151,5.81991,5.82056,9000000.0
2006-05-10 22:39:00,5.81988,5.82137,5.81963,5.82115,12000000.0
2006-05-10 22:40:00,5.8202,5.82135,5.81968,5.81968,9000000.0
2006-05-10 22:41:00,5.81995,5.8205,5.81943,5.82035,14000000.0
2006-05-10 22:42:00,5.82063,5.82101,5.81913,5.82025,13000000.0
2006-05-10 22:43:00,5.81938,5.82145,5.81873,5.82145,12000000.0
2006-05-10 22:44:00,5.82151,5.82151,5.81959,5.82062,15000000.0
2006-05-10 22:45:00,5.82047,5.82123,5.81999,5.82123,13000000.0
2006-05-10 22:46:00,5.82009,5.82128,5.82007,5.82044,14000000.0
2006-05-10 22:47:00,5.82046,5.82063,5.81985,5.82063,15000000.0
2006-05-10 22:48:00,5.82085,5.82231,5.82085,5.82205,13000000.0
2006-05-10 22:49:00,5.82213,5.82279,5.82176,5.82279,13000000.0
2006-05-10 22:50:00,5.82192,5.82469,5.82192,5.82351,15000000.0
2006-05-10 22:51:00,5.8239,5.82407,5.8227,5.82314,14000000.0
2006-05-10 22:52:00,5.82318,5.82339,5.8226,5.82339,9000000.0
2006-05-10 22:53:00,5.82337,5.82563,5.82337,5.82461,15000000.0
2006-05-10 22:54:00,5.82509,5.82613,5.82506,5.82565,17000000.0
2006-05-10 22:55:00,5.82601,5.827,5.82529,5.82529,16000000.0
2006-05-10 22:56:00,5.82681,5.82681,5.82527,5.8255,13000000.0
2006-05-10 22:57:00,5.82595,5.82617,5.82517,5.82565,8000000.0
2006-05-10 22:58:00,5.82559,5.82609,5.82489,5.82574,8000000.0
2006-05-10 22:59:00,5.82537,5.82624,5.82414,5.82518,19000000.0
2006-05-10 23:00:00,5.82731,5.82782,5.82652,5.82722,10000000.0
2006-05-10 23:01:00,5.82734,5.82742,5.82637,5.82659,7000000.0
2006-05-10 23:02:00,5.82739,5.82765,5.82678,5.82765,15000000.0
2006-05-10 23:03:00,5.82786,5.82792,5.82666,5.82666,17000000.0
2006-05-10 23:04:00,5.82634,5.82738,5.82573,5.82738,19000000.0
2006-05-10 23:05:00,5.82682,5.82791,5.82639,5.82646,9000000.0
2006-05-10 23:06:00,5.82643,5.82694,5.82581,5.82581,12000000.0
2006-05-10 23:07:00,5.8257,5.82674,5.8257,5.8262,14000000.0
2006-05-10 23:08:00,5.82653,5.82745,5.82629,5.82743,16000000.0
2006-05-10 23:09:00,5.826,5.8282,5.826,5.82752,9000000.0
2006-05-10 23:10:00,5.8257,5.82762,5.8257,5.82762,12000000.0
2006-05-10 23:11:00,5.8274,5.82777,5.82661,5.82686,14000000.0
2006-05-10 23:12:00,5.82695,5.82727,5.82567,5.82567,7000000.0
2006-05-10 23:13:00,5.82582,5.82696,5.82575,5.82575,14000000.0
2006-05-10 23:14:00,5.82554,5.82571,5.82529,5.82529,19000000.0
2006-05-10 23:15:00,5.82583,5.82686,5.82575,5.82686,13000000.0
2006-05-10 23:16:00,5.82545,5.82566,5.8238,5.82413,15000000.0
2006-05-10 23:17:00,5.82361,5.82484,5.82322,5.82484,11000000.0
2006-05-10 23:18:00,5.82479,5.82479,5.82281,5.82317,12000000.0
2006-05-10 23:19:00,5.82314,5.82423,5.82314,5.82376,14000000.0
2006-05-10 23:20:00,5.82391,5.82433,5.82322,5.82365,19000000.0
2006-05-10 23:21:00,5.82336,5.82354,5.82268,5.82328,7000000.0
2006-05-10 23:22:00,5.82171,5.823,5.82155,5.82181,15000000.0
2006-05-10 23:23:00,5.82175,5.82331,5.82175,5.82249,11000000.0
2006-05-10 23:24:00,5.82257,5.82403,5.82257,5.82318,14000000.0
2006-05-10 23:25:00,5.82347,5.82369,5.82287,5.82287,11000000.0
2006-05-10 23:26:00,5.82289,5.82299,5.82273,5.8228,14000000.0
2006-05-10 23:27:00,5.8228,5.82309,5.8228,5.82291,11000000.0
2006-05-10 23:28:00,5.82318,5.82431,5.82302,5.82318,12000000.0
2006-05-10 23:29:00,5.82371,5.82379,5.82266,5.82266,16000000.0
2006-05-10 23:30:00,5.82295,5.82427,5.82265,5.82265,20000000.0
2006-05-10 23:31:00,5.8224,5.82252,5.82212,5.82251,11000000.0
2006-05-10 23:32:00,5.82323,5.82688,5.82323,5.82688,16000000.0
2006-05-10 23:33:00,5.82683,5.82683,5.82245,5.82245,12000000.0
2006-05-10 23:34:00,5.82229,5.82343,5.82218,5.82276,13000000.0
2006-05-10 23:35:00,5.82312,5.82494,5.82312,5.82382,9000000.0
2006-05-10 23:36:00,5.82389,5.82389,5.82283,5.82314,9000000.0
2006-05-10 23:37:00,5.82332,5.82401,5.82302,5.82311,14000000.0
2006-05-10 23:38:00,5.82324,5.82386,5.82301,5.82374,13000000.0
2006-05-10 23:39:00,5.82372,5.82386,5.82365,5.8238,17000000.0
2006-05-10 23:40:00,5.8239,5.8239,5.82358,5.82362,12000000.0
2006-05-10 23:41:00,5.82378,5.82392,5.82363,5.82392,17000000.0
2006-05-10 23:42:00,5.82396,5.82454,5.82323,5.82414,22000000.0
2006-05-10 23:43:00,5.82391,5.82425,5.8232,5.8232,15000000.0
2006-05-10 23:44:00,5.82301,5.82318,5.8229,5.82315,14000000.0
2006-05-10 23:45:00,5.82296,5.82382,5.82292,5.82292,20000000.0
2006-05-10 23:46:00,5.82278,5.82376,5.82255,5.82376,14000000.0
2006-05-10 23:47:00,5.82354,5.82354,5.82264,5.82264,10000000.0
2006-05-10 23:48:00,5.82342,5.82519,5.82342,5.8242,18000000.0
2006-05-10 23:49:00,5.8257,5.82618,5.82485,5.82496,14000000.0
2006-05-10 23:50:00,5.82482,5.82499,5.82475,5.82476,13000000.0
2006-05-10 23:51:00,5.82485,5.825,5.82473,5.82475,8000000.0
2006-05-10 23:52:00,5.82518,5.82646,5.82484,5.82484,16000000.0
2006-05-10 23:53:00,5.82542,5.82585,5.82476,5.82521,18000000.0
2006-05-10 23:54:00,5.82513,5.82693,5.82513,5.82588,12000000.0
2006-05-10 23:55:00,5.82547,5.82715,5.82542,5.82553,19000000.0
2006-05-10 23:56:00,5.82551,5.8264,5.82476,5.8257,14000000.0
2006-05-10 23:57:00,5.82567,5.82689,5.82561,5.82679,16000000.0
2006-05-10 23:58:00,5.82535,5.82717,5.82535,5.82668,13000000.0
2006-05-10 23:59:00,5.82654,5.82711,5.82614,5.82614,14000000.0
2006-05-11 00:00:00,5.82622,5.82817,5.82591,5.82591,17000000.0
2006-05-11 00:01:00,5.8269,5.82702,5.82535,5.82535,12000000.0
2006-05-11 00:02:00,5.82517,5.82611,5.82489,5.8251,15000000.0
2006-05-11 00:03:00,5.82507,5.82536,5.82431,5.82498,14000000.0
2006-05-11 00:04:00,5.82473,5.82499,5.8239,5.8239,12000000.0
2006-05-11 00:05:00,5.82378,5.82505,5.82373,5.82373,12000000.0
2006-05-11 00:06:00,5.82375,5.82461,5.82375,5.8244,12000000.0
2006-05-11 00:07:00,5.82396,5.8248,5.82316,5.82326,11000000.0
2006-05-11 00:08:00,5.82475,5.82601,5.82388,5.82498,15000000.0
2006-05-11 00:09:00,5.82513,5.82682,5.82513,5.82682,12000000.0
2006-05-11 00:10:00,5.82637,5.8267,5.82498,5.82498,19000000.0
2006-05-11 00:11:00,5.82542,5.82642,5.82536,5.82639,8000000.0
2006-05-11 00:12:00,5.82618,5.82708,5.82597,5.82597,9000000.0
2006-05-11 00:13:00,5.82563,5.82595,5.82561,5.82572,13000000.0
2006-05-11 00:14:00,5.82594,5.82688,5.82364,5.82688,14000000.0
2006-05-11 00:15:00,5.82776,5.82837,5.82689,5.82837,12000000.0
2006-05-11 00:16:00,5.82824,5.82824,5.82728,5.82797,12000000.0
2006-05-11 00:17:00,5.8264,5.82756,5.82633,5.82682,10000000.0
2006-05-11 00:18:00,5.82663,5.82748,5.82615,5.82713,19000000.0
2006-05-11 00:19:00,5.82741,5.82803,5.82682,5.82748,12000000.0
2006-05-11 00:20:00,5.82751,5.82784,5.82728,5.82772,11000000.0
2006-05-11 00:21:00,5.82796,5.82801,5.82668,5.82727,14000000.0
2006-05-11 00:22:00,5.82766,5.82847,5.82677,5.82847,13000000.0
2006-05-11 00:23:00,5.82818,5.82892,5.82775,5.82775,13000000.0
2006-05-11 00:24:00,5.82769,5.82823,5.82685,5.8281,9000000.0
2006-05-11 00:25:00,5.82902,5.82902,5.82778,5.82866,13000000.0
2006-05-11 00:26:00,5.82893,5.82937,5.82789,5.82846,14000000.0
2006-05-11 00:27:00,5.82854,5.82953,5.82831,5.82933,15000000.0
2006-05-11 00:28:00,5.82945,5.83099,5.82905,5.83099,7000000.0
2006-05-11 00:29:00,5.82999,5.83086,5.82905,5.83036,17000000.0
2006-05-11 00:30:00,5.83054,5.8311,5.82998,5.83073,9000000.0
2006-05-11 00:31:00,5.8306,5.83177,5.82997,5.83053,13000000.0
2006-05-11 00:32:00,5.83121,5.83142,5.82946,5.83079,8000000.0
2006-05-11 00:33:00,5.83099,5.83108,5.82996,5.83104,19000000.0
2006-05-11 00:34:00,5.83093,5.832,5.83028,5.83046,15000000.0
2006-05-11 00:35:00,5.83014,5.83053,5.82813,5.8299,12000000.0
2006-05-11 00:36:00,5.83126,5.83133,5.8296,5.83088,15000000.0
2006-05-11 00:37:00,5.82917,5.83028,5.82906,5.82985,15000000.0
2006-05-11 00:38:00,5.83008,5.83085,5.82964,5.83085,18000000.0
2006-05-11 00:39:00,5.8309,5.83194,5.82987,5.83117,20000000.0
2006-05-11 00:40:00,5.83129,5.83167,5.83031,5.83031,10000000.0
2006-05-11 00:41:00,5.83102,5.83146,5.83033,5.83053,9000000.0
2006-05-11 00:42:00,5.82948,5.83145,5.82852,5.83145,16000000.0
2006-05-11 00:43:00,5.83145,5.83231,5.83037,5.8312,16000000.0
2006-05-11 00:44:00,5.83105,5.83219,5.83083,5.83148,10000000.0
2006-05-11 00:45:00,5.83153,5.83153,5.83047,5.83084,16000000.0
2006-05-11 00:46:00,5.83077,5.8322,5.83007,5.8314,12000000.0
2006-05-11 00:47:00,5.83233,5.83233,5.83111,5.83219,8000000.0
2006-05-11 00:48:00,5.8325,5.83269,5.83162,5.83162,16000000.0
2006-05-11 00:49:00,5.83275,5.83289,5.83103,5.8326,11000000.0
2006-05-11 00:50:00,5.83251,5.83274,5.83126,5.83274,9000000.0
2006-05-11 00:51:00,5.83284,5.83284,5.8315,5.83211,9000000.0
2006-05-11 00:52:00,5.83219,5.83294,5.83135,5.83278,18000000.0
2006-05-11 00:53:00,5.83133,5.83192,5.83044,5.83141,12000000.0
2006-05-11 00:54:00,5.83277,5.83354,5.83139,5.8334,12000000.0
2006-05-11 00:55:00,5.8326,5.83297,5.83103,5.83132,11000000.0
2006-05-11 00:56:00,5.83225,5.83238,5.83044,5.83044,14000000.0
2006-05-11 00:57:00,5.83006,5.83153,5.83006,5.83057,15000000.0
2006-05-11 00:58:00,5.83086,5.83174,5.83014,5.83014,9000000.0
2006-05-11 00:59:00,5.82979,5.83119,5.82831,5.82831,17000000.0
2006-05-11 01:00:00,5.83121,5.83185,5.83056,5.83173,12000000.0
2006-05-11 01:01:00,5.8319,5.83201,5.83051,5.83131,15000000.0
2006-05-11 01:02:00,5.8319,5.83266,5.83129,5.83132,10000000.0
2006-05-11 01:03:00,5.83238,5.83361,5.83178,5.83236,13000000.0
2006-05-11 01:04:00,5.83224,5.83249,5.83151,5.83229,13000000.0
2006-05-11 01:05:00,5.83226,5.83329,5.8299,5.83179,13000000.0
2006-05-11 01:06:00,5.83176,5.83176,5.82981,5.83115,12000000.0
2006-05-11 01:07:00,5.83067,5.8328,5.83033,5.83169,13000000.0
2006-05-11 01:08:00,5.83272,5.83272,5.83104,5.8325,15000000.0
2006-05-11 01:09:00,5.83214,5.83304,5.83118,5.83262,17000000.0
2006-05-11 01:10:00,5.83111,5.83166,5.83099,5.83099,10000000.0
2006-05-11 01:11:00,5.83117,5.83233,5.83097,5.83108,11000000.0
2006-05-11 01:12:00,5.83113,5.83262,5.83113,5.83177,10000000.0
2006-05-11 01:13:00,5.83224,5.83239,5.8313,5.8313,11000000.0
2006-05-11 01:14:00,5.83245,5.8328,5.8315,5.8318,13000000.0
2006-05-11 01:15:00,5.83266,5.83401,5.83255,5.83401,9000000.0
2006-05-11 01:16:00,5.83438,5.83463,5.83432,5.83435,12000000.0
2006-05-11 01:17:00,5.83458,5.83498,5.83365,5.83498,11000000.0
2006-05-11 01:18:00,5.8354,5.8354,5.83515,5.83523,12000000.0
2006-05-11 01:19:00,5.83539,5.83574,5.83539,5.8355,19000000.0
2006-05-11 01:20:00,5.83531,5.83535,5.83378,5.83481,11000000.0
2006-05-11 01:21:00,5.8354,5.8354,5.83389,5.83472,12000000.0
2006-05-11 01:22:00,5.83444,5.83444,5.83346,5.83413,9000000.0
2006-05-11 01:23:00,5.83436,5.83453,5.8336,5.83433,13000000.0
2006-05-11 01:24:00,5.83469,5.83667,5.83461,5.83587,14000000.0
2006-05-11 01:25:00,5.83491,5.83643,5.83485,5.83567,11000000.0
2006-05-11 01:26:00,5.83585,5.83585,5.8342,5.83507,10000000.0
2006-05-11 01:27:00,5.83508,5.8358,5.83479,5.83479,17000000.0
2006-05-11 01:28:00,5.83476,5.83565,5.8342,5.8342,13000000.0
2006-05-11 01:29:00,5.83389,5.83476,5.83368,5.83464,19000000.0
2006-05-11 01:30:00,5.83529,5.83671,5.83529,5.83636,15000000.0
2006-05-11 01:31:00,5.83595,5.83769,5.83509,5.83769,15000000.0
2006-05-11 01:32:00,5.83789,5.83789,5.83562,5.83749,12000000.0
2006-05-11 01:33:00,5.8368,5.83735,5.83609,5.8364,8000000.0
2006-05-11 01:34:00,5.83549,5.83615,5.83474,5.8359,18000000.0
2006-05-11 01:35:00,5.83728,5.83813,5.83651,5.83727,12000000.0
2006-05-11 01:36:00,5.83617,5.83699,5.83525,5.83613,16000000.0
2006-05-11 01:37:00,5.83665,5.83692,5.83557,5.83622,15000000.0
2006-05-11 01:38:00,5.83614,5.83626,5.83483,5.83513,18000000.0
2006-05-11 01:39:00,5.83687,5.83717,5.83624,5.83655,10000000.0
2006-05-11 01:40:00,5.83708,5.83906,5.83708,5.83906,11000000.0
2006-05-11 01:41:00,5.83963,5.84011,5.83749,5.8388,16000000.0
2006-05-11 01:42:00,5.83839,5.83994,5.83817,5.83874,14000000.0
2006-05-11 01:43:00,5.83843,5.8391,5.83795,5.83889,16000000.0
2006-05-11 01:44:00,5.8388,5.8388,5.83753,5.83774,15000000.0
2006-05-11 01:45:00,5.83771,5.83854,5.83729,5.83854,16000000.0
2006-05-11 01:46:00,5.83827,5.83892,5.83764,5.83867,9000000.0
2006-05-11 01:47:00,5.83764,5.83943,5.83733,5.83852,17000000.0
2006-05-11 01:48:00,5.83767,5.83817,5.83671,5.83797,16000000.0
2006-05-11 01:49:00,5.83989,5.84006,5.83766,5.83982,10000000.0
2006-05-11 01:50:00,5.83936,5.84119,5.83936,5.84088,11000000.0
2006-05-11 01:51:00,5.84007,5.84015,5.83805,5.83805,12000000.0
2006-05-11 01:52:00,5.83809,5.83969,5.83809,5.83961,12000000.0
2006-05-11 01:53:00,5.83805,5.83878,5.83732,5.83765,18000000.0
2006-05-11 01:54:00,5.83769,5.83874,5.83769,5.83769,14000000.0
2006-05-11 01:55:00,5.83739,5.8386,5.83731,5.83744,18000000.0
2006-05-11 01:56:00,5.83871,5.83914,5.83784,5.83853,8000000.0
2006-05-11 01:57:00,5.83845,5.83908,5.837,5.837,13000000.0
2006-05-11 01:58:00,5.83704,5.83914,5.83704,5.8376,11000000.0
2006-05-11 01:59:00,5.83743,5.83877,5.83743,5.83877,11000000.0
2006-05-11 02:00:00,5.83768,5.83843,5.83648,5.83806,16000000.0
2006-05-11 02:01:00,5.83847,5.83847,5.83621,5.83773,21000000.0
2006-05-11 02:02:00,5.83803,5.83803,5.83669,5.83782,10000000.0
2006-05-11 02:03:00,5.83703,5.83714,5.83566,5.8361,8000000.0
2006-05-11 02:04:00,5.83601,5.83603,5.83427,5.83427,14000000.0
2006-05-11 02:05:00,5.83405,5.83428,5.83391,5.83391,14000000.0
2006-05-11 02:06:00,5.83402,5.83472,5.83298,5.83406,15000000.0
2006-05-11 02:07:00,5.83529,5.83529,5.83399,5.83442,10000000.0
2006-05-11 02:08:00,5.83475,5.83517,5.83394,5.83511,16000000.0
2006-05-11 02:09:00,5.83486,5.83486,5.83291,5.83456,18000000.0
2006-05-11 02:10:00,5.835,5.83643,5.83322,5.83643,16000000.0
2006-05-11 02:11:00,5.83631,5.83631,5.83471,5.83544,14000000.0
2006-05-11 02:12:00,5.83608,5.83608,5.83412,5.83412,10000000.0
2006-05-11 02:13:00,5.83457,5.83644,5.83457,5.83526,15000000.0
2006-05-11 02:14:00,5.83534,5.83817,5.83534,5.83668,19000000.0
2006-05-11 02:15:00,5.83761,5.83819,5.83666,5.83803,12000000.0
2006-05-11 02:16:00,5.83899,5.83915,5.83788,5.83788,18000000.0
2006-05-11 02:17:00,5.83813,5.83882,5.83685,5.83719,14000000.0
2006-05-11 02:18:00,5.83807,5.83934,5.83751,5.83758,12000000.0
2006-05-11 02:19:00,5.83708,5.84005,5.83708,5.83841,14000000.0
2006-05-11 02:20:00,5.83836,5.83836,5.83725,5.83741,13000000.0
2006-05-11 02:21:00,5.83832,5.83848,5.83748,5.83748,15000000.0
2006-05-11 02:22:00,5.83761,5.83941,5.83761,5.83776,13000000.0
2006-05-11 02:23:00,5.83782,5.83895,5.8371,5.83817,16000000.0
2006-05-11 02:24:00,5.83855,5.83963,5.83855,5.83959,17000000.0
2006-05-11 02:25:00,5.83979,5.83979,5.83825,5.83825,10000000.0
2006-05-11 02:26:00,5.83857,5.84056,5.83829,5.83952,13000000.0
2006-05-11 02:27:00,5.83934,5.8395,5.83816,5.8384,7000000.0
2006-05-11 02:28:00,5.83854,5.83977,5.83854,5.83941,9000000.0
2006-05-11 02:29:00,5.83964,5.84021,5.8384,5.84002,20000000.0
2006-05-11 02:30:00,5.84023,5.84023,5.83866,5.83883,11000000.0
2006-05-11 02:31:00,5.83836,5.83838,5.83691,5.83796,9000000.0
2006-05-11 02:32:00,5.83827,5.83957,5.83811,5.83957,13000000.0
2006-05-11 02:33:00,5.83859,5.83923,5.83765,5.83765,14000000.0
2006-05-11 02:34:00,5.83782,5.839,5.83782,5.83825,17000000.0
2006-05-11 02:35:00,5.83821,5.83895,5.83798,5.83841,15000000.0
2006-05-11 02:36:00,5.83852,5.8394,5.83785,5.83789,14000000.0
2006-05-11 02:37:00,5.83824,5.83921,5.83693,5.83846,13000000.0
2006-05-11 02:38:00,5.83904,5.84041,5.83844,5.84041,14000000.0
2006-05-11 02:39:00,5.84058,5.84171,5.83932,5.84114,15000000.0
2006-05-11 02:40:00,5.84053,5.84177,5.8405,5.84052,12000000.0
2006-05-11 02:41:00,5.84014,5.841,5.83998,5.84024,13000000.0
2006-05-11 02:42:00,5.84089,5.84107,5.83902,5.8399,16000000.0
2006-05-11 02:43:00,5.84042,5.84096,5.83889,5.84046,18000000.0
2006-05-11 02:44:00,5.84105,5.84105,5.8393,5.83994,10000000.0
2006-05-11 02:45:00,5.83995,5.83995,5.83831,5.8393,14000000.0
2006-05-11 02:46:00,5.83823,5.83974,5.83754,5.83825,18000000.0
2006-05-11 02:47:00,5.83759,5.83909,5.8364,5.83766,17000000.0
2006-05-11 02:48:00,5.8378,5.83803,5.83649,5.83743,7000000.0
2006-05-11 02:49:00,5.83816,5.83816,5.8367,5.83761,13000000.0
2006-05-11 02:50:00,5.83924,5.83924,5.83714,5.83714,14000000.0
2006-05-11 02:51:00,5.8365,5.83794,5.83627,5.83728,15000000.0
2006-05-11 02:52:00,5.83755,5.83853,5.83691,5.83741,15000000.0
2006-05-11 02:53:00,5.83709,5.83819,5.83701,5.8377,9000000.0
2006-05-11 02:54:00,5.83789,5.83902,5.83755,5.83881,13000000.0
2006-05-11 02:55:00,5.83935,5.83989,5.83799,5.8397,11000000.0
2006-05-11 02:56:00,5.83919,5.84069,5.83791,5.84003,18000000.0
2006-05-11 02:57:00,5.84069,5.84069,5.8397,5.84003,13000000.0
2006-05-11 02:58:00,5.83998,5.84019,5.83926,5.83936,9000000.0
2006-05-11 02:59:00,5.8399,5.84061,5.83849,5.84061,14000000.0
2006-05-11 03:00:00,5.84064,5.84075,5.83892,5.83904,11000000.0
2006-05-11 03:01:00,5.83938,5.84024,5.8393,5.84018,11000000.0
2006-05-11 03:02:00,5.83989,5.84053,5.83954,5.84053,11000000.0
2006-05-11 03:03:00,5.84084,5.84134,5.83956,5.84045,23000000.0
2006-05-11 03:04:00,5.8408,5.84278,5.8408,5.84142,11000000.0
2006-05-11 03:05:00,5.84239,5.84399,5.84076,5.84399,17000000.0
2006-05-11 03:06:00,5.84264,5.84879,5.84264,5.8478,9000000.0
2006-05-11 03:07:00,5.84664,5.8476,5.84628,5.84717,15000000.0
2006-05-11 03:08:00,5.84873,5.84972,5.84851,5.84948,12000000.0
2006-05-11 03:09:00,5.84806,5.84914,5.84749,5.84816,15000000.0
2006-05-11 03:10:00,5.84969,5.85001,5.84873,5.84935,19000000.0
2006-05-11 03:11:00,5.85012,5.85012,5.84719,5.849,15000000.0
2006-05-11 03:12:00,5.84882,5.84882,5.8463,5.84791,18000000.0
2006-05-11 03:13:00,5.848,5.84909,5.84717,5.84832,18000000.0
2006-05-11 03:14:00,5.84927,5.85029,5.8489,5.84972,10000000.0
2006-05-11 03:15:00,5.85108,5.85135,5.84993,5.8508,7000000.0
2006-05-11 03:16:00,5.85136,5.85205,5.85071,5.85205,8000000.0
2006-05-11 03:17:00,5.85189,5.85297,5.85137,5.85297,10000000.0
2006-05-11 03:18:00,5.85361,5.85384,5.85221,5.85271,15000000.0
2006-05-11 03:19:00,5.85316,5.85483,5.85306,5.85306,10000000.0
2006-05-11 03:20:00,5.85353,5.8544,5.85297,5.8544,16000000.0
2006-05-11 03:21:00,5.85331,5.85381,5.85251,5.85307,11000000.0
2006-05-11 03:22:00,5.85182,5.85324,5.85134,5.85278,10000000.0
2006-05-11 03:23:00,5.85291,5.85309,5.85208,5.85249,12000000.0
2006-05-11 03:24:00,5.85344,5.85344,5.85157,5.85271,13000000.0
2006-05-11 03:25:00,5.85338,5.85356,5.85202,5.85202,11000000.0
2006-05-11 03:26:00,5.85301,5.85316,5.85195,5.85258,13000000.0
2006-05-11 03:27:00,5.85063,5.85253,5.85063,5.85091,14000000.0
2006-05-11 03:28:00,5.85209,5.85305,5.85087,5.85229,18000000.0
2006-05-11 03:29:00,5.85173,5.85176,5.84993,5.85101,15000000.0
2006-05-11 03:30:00,5.85191,5.85318,5.85086,5.85207,10000000.0
2006-05-11 03:31:00,5.85246,5.85266,5.85146,5.85242,13000000.0
2006-05-11 03:32:00,5.85272,5.85377,5.85104,5.85273,16000000.0
2006-05-11 03:33:00,5.85405,5.85507,5.85357,5.85507,13000000.0
2006-05-11 03:34:00,5.8553,5.85632,5.85448,5.85469,16000000.0
2006-05-11 03:35:00,5.8554,5.85631,5.85425,5.85576,10000000.0
2006-05-11 03:36:00,5.85416,5.85565,5.85377,5.85564,11000000.0
2006-05-11 03:37:00,5.85518,5.85596,5.85387,5.85387,13000000.0
2006-05-11 03:38:00,5.85371,5.85547,5.85371,5.85504,13000000.0
2006-05-11 03:39:00,5.85491,5.85491,5.85372,5.8547,13000000.0
2006-05-11 03:40:00,5.85502,5.85558,5.85421,5.85477,12000000.0
2006-05-11 03:41:00,5.8549,5.85554,5.85439,5.85554,16000000.0
2006-05-11 03:42:00,5.8543,5.85512,5.8535,5.85507,21000000.0
2006-05-11 03:43:00,5.85482,5.85482,5.85185,5.85359,18000000.0
2006-05-11 03:44:00,5.85258,5.85279,5.84981,5.85197,15000000.0
2006-05-11 03:45:00,5.8518,5.85229,5.85066,5.85161,9000000.0
2006-05-11 03:46:00,5.85104,5.85179,5.85011,5.85179,8000000.0
2006-05-11 03:47:00,5.85187,5.8525,5.85107,5.85247,11000000.0
2006-05-11 03:48:00,5.85266,5.85321,5.85235,5.85294,9000000.0
2006-05-11 03:49:00,5.85235,5.85327,5.85153,5.852,16000000.0
2006-05-11 03:50:00,5.85167,5.8537,5.85167,5.85274,19000000.0
2006-05-11 03:51:00,5.85223,5.85326,5.85185,5.85326,9000000.0
2006-05-11 03:52:00,5.85338,5.85378,5.85205,5.85366,19000000.0
2006-05-11 03:53:00,5.85391,5.85391,5.85183,5.85273,10000000.0
2006-05-11 03:54:00,5.85303,5.85377,5.85234,5.85338,17000000.0
2006-05-11 03:55:00,5.85358,5.85446,5.851,5.85394,16000000.0
2006-05-11 03:56:00,5.85435,5.85594,5.85435,5.85577,7000000.0
2006-05-11 03:57:00,5.85625,5.85625,5.85465,5.85477,11000000.0
2006-05-11 03:58:00,5.85526,5.85709,5.85526,5.85661,12000000.0
2006-05-11 03:59:00,5.8566,5.85685,5.85557,5.85578,17000000.0
2006-05-11 04:00:00,5.85478,5.85701,5.8546,5.85526,12000000.0
2006-05-11 04:01:00,5.85511,5.85579,5.85334,5.85373,16000000.0
2006-05-11 04:02:00,5.85337,5.85379,5.85225,5.85347,14000000.0
2006-05-11 04:03:00,5.85172,5.85397,5.85172,5.85397,12000000.0
2006-05-11 04:04:00,5.85345,5.8539,5.85283,5.85332,16000000.0
2006-05-11 04:05:00,5.85219,5.85356,5.85147,5.85147,13000000.0
2006-05-11 04:06:00,5.85218,5.85269,5.85093,5.85093,16000000.0
2006-05-11 04:07:00,5.85132,5.85231,5.85114,5.85168,13000000.0
2006-05-11 04:08:00,5.85129,5.85141,5.85021,5.85024,14000000.0
2006-05-11 04:09:00,5.85053,5.8523,5.85047,5.8523,10000000.0
2006-05-11 04:10:00,5.85115,5.85246,5.85037,5.85153,12000000.0
2006-05-11 04:11:00,5.85105,5.85152,5.85048,5.85098,14000000.0
2006-05-11 04:12:00,5.8513,5.85207,5.85117,5.85199,19000000.0
2006-05-11 04:13:00,5.85166,5.85201,5.84988,5.85103,20000000.0
2006-05-11 04:14:00,5.85046,5.8508,5.84784,5.84984,12000000.0
2006-05-11 04:15:00,5.84995,5.84995,5.84796,5.84929,8000000.0
2006-05-11 04:16:00,5.84908,5.84908,5.84776,5.84837,13000000.0
2006-05-11 04:17:00,5.84846,5.84879,5.84704,5.84866,15000000.0
2006-05-11 04:18:00,5.84905,5.84909,5.84774,5.84831,9000000.0
2006-05-11 04:19:00,5.84774,5.84917,5.84684,5.84696,12000000.0
2006-05-11 04:20:00,5.84731,5.84913,5.84731,5.84857,9000000.0
2006-05-11 04:21:00,5.84885,5.85031,5.84875,5.85024,17000000.0
2006-05-11 04:22:00,5.85021,5.85036,5.84884,5.8495,14000000.0
2006-05-11 04:23:00,5.85054,5.85072,5.8495,5.84992,10000000.0
2006-05-11 04:24:00,5.84987,5.85026,5.84907,5.84947,12000000.0
2006-05-11 04:25:00,5.84845,5.84949,5.84817,5.84924,10000000.0
2006-05-11 04:26:00,5.84873,5.84934,5.8479,5.84895,7000000.0
2006-05-11 04:27:00,5.84836,5.84934,5.84816,5.84933,15000000.0
2006-05-11 04:28:00,5.84927,5.84997,5.84834,5.84834,7000000.0
2006-05-11 04:29:00,5.84841,5.84941,5.84841,5.8493,14000000.0
2006-05-11 04:30:00,5.8493,5.8493,5.84837,5.8484,11000000.0
2006-05-11 04:31:00,5.84807,5.84807,5.84773,5.84774,15000000.0
2006-05-11 04:32:00,5.84828,5.84907,5.84782,5.84818,17000000.0
2006-05-11 04:33:00,5.84814,5.84937,5.8481,5.84884,14000000.0
2006-05-11 04:34:00,5.84898,5.84904,5.84878,5.8489,9000000.0
2006-05-11 04:35:00,5.84888,5.849,5.84868,5.84868,12000000.0
2006-05-11 04:36:00,5.84851,5.84905,5.84794,5.84862,12000000.0
2006-05-11 04:37:00,5.84859,5.84859,5.84822,5.84827,12000000.0
2006-05-11 04:38:00,5.84845,5.84858,5.84829,5.84829,11000000.0
2006-05-11 04:39:00,5.84823,5.84902,5.84716,5.84732,17000000.0
2006-05-11 04:40:00,5.84648,5.84786,5.846,5.84692,9000000.0
2006-05-11 04:41:00,5.84723,5.84754,5.84588,5.84588,10000000.0
2006-05-11 04:42:00,5.84601,5.84644,5.84532,5.84616,8000000.0
2006-05-11 04:43:00,5.84732,5.84806,5.8465,5.84806,18000000.0
2006-05-11 04:44:00,5.84741,5.84741,5.84628,5.84628,9000000.0
2006-05-11 04:45:00,5.84716,5.84771,5.84573,5.84573,9000000.0
2006-05-11 04:46:00,5.84698,5.84698,5.84492,5.84695,16000000.0
2006-05-11 04:47:00,5.84606,5.84696,5.84582,5.84582,12000000.0
2006-05-11 04:48:00,5.8468,5.84879,5.8468,5.84854,10000000.0
2006-05-11 04:49:00,5.84819,5.84868,5.84729,5.84843,16000000.0
2006-05-11 04:50:00,5.84856,5.8493,5.84678,5.84678,16000000.0
2006-05-11 04:51:00,5.84683,5.84692,5.84665,5.84666,20000000.0
2006-05-11 04:52:00,5.84692,5.84873,5.84692,5.84822,13000000.0
2006-05-11 04:53:00,5.84815,5.8482,5.84695,5.84753,11000000.0
2006-05-11 04:54:00,5.84821,5.84834,5.84766,5.84777,11000000.0
2006-05-11 04:55:00,5.84767,5.8486,5.84747,5.84806,12000000.0
2006-05-11 04:56:00,5.84774,5.84871,5.84741,5.84757,16000000.0
2006-05-11 04:57:00,5.84754,5.84846,5.84742,5.84816,7000000.0
2006-05-11 04:58:00,5.84774,5.84799,5.84766,5.84766,13000000.0
2006-05-11 04:59:00,5.84761,5.84839,5.84732,5.84803,17000000.0
2006-05-11 05:00:00,5.84737,5.84754,5.84679,5.84748,10000000.0
2006-05-11 05:01:00,5.84793,5.84854,5.84733,5.84733,13000000.0
2006-05-11 05:02:00,5.84782,5.84799,5.84668,5.84788,18000000.0
2006-05-11 05:03:00,5.84803,5.84809,5.84719,5.84719,9000000.0
2006-05-11 05:04:00,5.8481,5.84898,5.84793,5.8489,12000000.0
2006-05-11 05:05:00,5.84839,5.84868,5.84767,5.84769,10000000.0
2006-05-11 05:06:00,5.84768,5.84856,5.84755,5.84755,20000000.0
2006-05-11 05:07:00,5.84887,5.84921,5.84887,5.84921,10000000.0
2006-05-11 05:08:00,5.849,5.84916,5.84628,5.84646,17000000.0
2006-05-11 05:09:00,5.84782,5.84782,5.84601,5.84687,15000000.0
2006-05-11 05:10:00,5.84686,5.84733,5.84618,5.84733,10000000.0
2006-05-11 05:11:00,5.848,5.848,5.84641,5.84642,16000000.0
2006-05-11 05:12:00,5.84711,5.84819,5.84711,5.84743,7000000.0
2006-05-11 05:13:00,5.84704,5.84789,5.84659,5.84767,12000000.0
2006-05-11 05:14:00,5.84705,5.84761,5.84664,5.84753,14000000.0
2006-05-11 05:15:00,5.84697,5.84764,5.84624,5.84626,16000000.0
2006-05-11 05:16:00,5.8458,5.84684,5.8458,5.84684,15000000.0
2006-05-11 05:17:00,5.84705,5.84705,5.84686,5.84705,10000000.0
2006-05-11 05:18:00,5.84705,5.84831,5.84685,5.84831,13000000.0
2006-05-11 05:19:00,5.84825,5.8494,5.84809,5.84863,13000000.0
2006-05-11 05:20:00,5.84842,5.85057,5.84842,5.8501,20000000.0
2006-05-11 05:21:00,5.84907,5.85045,5.84876,5.84876,9000000.0
2006-05-11 05:22:00,5.84857,5.85018,5.84857,5.84946,17000000.0
2006-05-11 05:23:00,5.84923,5.84948,5.84858,5.84929,14000000.0
2006-05-11 05:24:00,5.84944,5.84976,5.84837,5.84946,19000000.0
2006-05-11 05:25:00,5.84964,5.85069,5.84909,5.84961,13000000.0
2006-05-11 05:26:00,5.85098,5.85155,5.84995,5.85048,13000000.0
2006-05-11 05:27:00,5.85047,5.85142,5.85047,5.85122,13000000.0
2006-05-11 05:28:00,5.8508,5.85195,5.85063,5.85195,10000000.0
2006-05-11 05:29:00,5.85225,5.85242,5.85073,5.85241,17000000.0
2006-05-11 05:30:00,5.85196,5.85311,5.8512,5.8525,21000000.0
2006-05-11 05:31:00,5.85361,5.85371,5.85244,5.8528,13000000.0
2006-05-11 05:32:00,5.85395,5.85548,5.85378,5.8544,16000000.0
2006-05-11 05:33:00,5.85369,5.85401,5.8525,5.85317,13000000.0
2006-05-11 05:34:00,5.85298,5.8539,5.85226,5.85274,13000000.0
2006-05-11 05:35:00,5.85411,5.85439,5.85294,5.85439,14000000.0
2006-05-11 05:36:00,5.85267,5.85403,5.85164,5.8527,18000000.0
2006-05-11 05:37:00,5.8529,5.8533,5.85223,5.85298,12000000.0
2006-05-11 05:38:00,5.8521,5.85392,5.8521,5.85272,13000000.0
2006-05-11 05:39:00,5.85208,5.85382,5.85208,5.85251,21000000.0
2006-05-11 05:40:00,5.85282,5.85318,5.85218,5.85299,14000000.0
2006-05-11 05:41:00,5.85291,5.85466,5.85269,5.85338,13000000.0
2006-05-11 05:42:00,5.85223,5.85342,5.85204,5.85204,8000000.0
2006-05-11 05:43:00,5.85193,5.85299,5.85193,5.85299,13000000.0
2006-05-11 05:44:00,5.85363,5.85372,5.85208,5.85372,13000000.0
2006-05-11 05:45:00,5.85385,5.8541,5.85242,5.85301,24000000.0
2006-05-11 05:46:00,5.85306,5.85401,5.85248,5.85315,14000000.0
2006-05-11 05:47:00,5.85292,5.85302,5.85226,5.85302,11000000.0
2006-05-11 05:48:00,5.85304,5.85376,5.85213,5.85234,18000000.0
2006-05-11 05:49:00,5.85299,5.85372,5.85239,5.85283,10000000.0
2006-05-11 05:50:00,5.853,5.85313,5.85209,5.85209,10000000.0
2006-05-11 05:51:00,5.85214,5.85382,5.85214,5.85316,11000000.0
2006-05-11 05:52:00,5.85314,5.85391,5.85246,5.85268,19000000.0
2006-05-11 05:53:00,5.85283,5.85382,5.85207,5.85207,15000000.0
2006-05-11 05:54:00,5.85233,5.85369,5.8521,5.8521,7000000.0
2006-05-11 05:55:00,5.85107,5.8525,5.85022,5.85098,12000000.0
2006-05-11 05:56:00,5.84975,5.8503,5.84788,5.84949,16000000.0
2006-05-11 05:57:00,5.84789,5.84957,5.84716,5.84836,11000000.0
2006-05-11 05:58:00,5.84722,5.84794,5.84548,5.84733,22000000.0
2006-05-11 05:59:00,5.84739,5.84835,5.8464,5.8464,9000000.0
2006-05-11 06:00:00,5.84637,5.84707,5.84496,5.84496,17000000.0
2006-05-11 06:01:00,5.84595,5.84681,5.84372,5.84629,18000000.0
2006-05-11 06:02:00,5.8455,5.84683,5.8455,5.84587,18000000.0
2006-05-11 06:03:00,5.84557,5.84658,5.84485,5.84658,16000000.0
2006-05-11 06:04:00,5.84635,5.84727,5.84589,5.84597,8000000.0
2006-05-11 06:05:00,5.84594,5.84695,5.84594,5.84611,10000000.0
2006-05-11 06:06:00,5.84678,5.84754,5.84605,5.84686,27000000.0
2006-05-11 06:07:00,5.84645,5.84738,5.84556,5.84585,17000000.0
2006-05-11 06:08:00,5.84682,5.84721,5.84555,5.84569,14000000.0
2006-05-11 06:09:00,5.84608,5.84689,5.84608,5.84686,13000000.0
2006-05-11 06:10:00,5.84702,5.84757,5.8462,5.84757,14000000.0
2006-05-11 06:11:00,5.84763,5.84786,5.84616,5.84616,16000000.0
2006-05-11 06:12:00,5.8468,5.84695,5.84631,5.84687,17000000.0
2006-05-11 06:13:00,5.84746,5.84838,5.84673,5.84723,14000000.0
2006-05-11 06:14:00,5.84682,5.84729,5.84567,5.847,12000000.0
2006-05-11 06:15:00,5.84695,5.84759,5.84507,5.84679,13000000.0
2006-05-11 06:16:00,5.84611,5.84689,5.84589,5.84689,14000000.0
2006-05-11 06:17:00,5.84659,5.84752,5.84629,5.84652,11000000.0
2006-05-11 06:18:00,5.84706,5.84763,5.84619,5.84632,12000000.0
2006-05-11 06:19:00,5.84606,5.84699,5.84545,5.84647,19000000.0
2006-05-11 06:20:00,5.84634,5.84659,5.84634,5.84658,11000000.0
2006-05-11 06:21:00,5.84631,5.84671,5.84608,5.84665,9000000.0
2006-05-11 06:22:00,5.84625,5.84632,5.84542,5.84627,22000000.0
2006-05-11 06:23:00,5.84651,5.84761,5.84643,5.847,18000000.0
2006-05-11 06:24:00,5.84666,5.84709,5.84499,5.84709,8000000.0
2006-05-11 06:25:00,5.84763,5.84763,5.84618,5.84645,9000000.0
2006-05-11 06:26:00,5.8465,5.84769,5.84602,5.84602,13000000.0
2006-05-11 06:27:00,5.84583,5.84685,5.84583,5.84685,15000000.0
2006-05-11 06:28:00,5.84726,5.84764,5.84613,5.84613,18000000.0
2006-05-11 06:29:00,5.84642,5.84764,5.84632,5.84679,16000000.0
2006-05-11 06:30:00,5.84723,5.84751,5.84627,5.84701,10000000.0
2006-05-11 06:31:00,5.84701,5.84808,5.84701,5.84716,13000000.0
2006-05-11 06:32:00,5.84635,5.84756,5.84635,5.84668,10000000.0
2006-05-11 06:33:00,5.8466,5.84736,5.8466,5.84736,10000000.0
2006-05-11 06:34:00,5.84679,5.84749,5.84638,5.84667,15000000.0
2006-05-11 06:35:00,5.84651,5.84669,5.84648,5.84668,13000000.0
2006-05-11 06:36:00,5.84716,5.84859,5.84678,5.84859,23000000.0
2006-05-11 06:37:00,5.84933,5.84959,5.84818,5.84846,11000000.0
2006-05-11 06:38:00,5.84936,5.85102,5.84831,5.85087,17000000.0
2006-05-11 06:39:00,5.85113,5.85113,5.84926,5.8497,8000000.0
2006-05-11 06:40:00,5.8489,5.8504,5.84845,5.85033,15000000.0
2006-05-11 06:41:00,5.84962,5.84987,5.84885,5.84978,15000000.0
2006-05-11 06:42:00,5.85032,5.85099,5.84929,5.85011,16000000.0
2006-05-11 06:43:00,5.84999,5.85044,5.84911,5.84946,12000000.0
2006-05-11 06:44:00,5.84982,5.85035,5.84829,5.84878,13000000.0
2006-05-11 06:45:00,5.84816,5.84839,5.84815,5.84817,14000000.0
2006-05-11 06:46:00,5.84862,5.84983,5.84855,5.84929,12000000.0
2006-05-11 06:47:00,5.84927,5.84985,5.84844,5.84844,11000000.0
2006-05-11 06:48:00,5.84832,5.84983,5.8483,5.84887,15000000.0
2006-05-11 06:49:00,5.84917,5.85049,5.84886,5.84969,17000000.0
2006-05-11 06:50:00,5.84884,5.84981,5.84827,5.84901,13000000.0
2006-05-11 06:51:00,5.84975,5.85053,5.84935,5.85034,8000000.0
2006-05-11 06:52:00,5.85058,5.85058,5.84914,5.84948,14000000.0
2006-05-11 06:53:00,5.84973,5.8502,5.84955,5.84995,13000000.0
2006-05-11 06:54:00,5.84973,5.85031,5.84912,5.85025,8000000.0
2006-05-11 06:55:00,5.84928,5.85009,5.84928,5.84954,10000000.0
2006-05-11 06:56:00,5.84895,5.84925,5.84797,5.84876,11000000.0
2006-05-11 06:57:00,5.84914,5.84926,5.84848,5.84855,17000000.0
2006-05-11 06:58:00,5.84894,5.84949,5.84848,5.8494,12000000.0
2006-05-11 06:59:00,5.85027,5.85087,5.84953,5.85006,14000000.0
2006-05-11 07:00:00,5.84999,5.85092,5.84998,5.85088,11000000.0
2006-05-11 07:01:00,5.8508,5.85195,5.85032,5.85087,10000000.0
2006-05-11 07:02:00,5.85092,5.85232,5.85077,5.85144,14000000.0
2006-05-11 07:03:00,5.85107,5.85167,5.85052,5.85152,7000000.0
2006-05-11 07:04:00,5.85107,5.85107,5.84988,5.85076,16000000.0
2006-05-11 07:05:00,5.85102,5.85154,5.85102,5.85113,15000000.0
2006-05-11 07:06:00,5.85093,5.85191,5.85076,5.85191,16000000.0
2006-05-11 07:07:00,5.85213,5.85213,5.85089,5.85149,12000000.0
2006-05-11 07:08:00,5.85139,5.85235,5.85101,5.85131,8000000.0
2006-05-11 07:09:00,5.85032,5.8518,5.85019,5.85034,8000000.0
2006-05-11 07:10:00,5.85126,5.85212,5.85033,5.85181,16000000.0
2006-05-11 07:11:00,5.8521,5.85231,5.85061,5.8515,17000000.0
2006-05-11 07:12:00,5.85139,5.85184,5.85058,5.85127,20000000.0
2006-05-11 07:13:00,5.85164,5.85195,5.85039,5.85177,18000000.0
2006-05-11 07:14:00,5.85131,5.85187,5.85084,5.85187,11000000.0
2006-05-11 07:15:00,5.85149,5.85209,5.8513,5.85139,18000000.0
2006-05-11 07:16:00,5.85131,5.8521,5.85012,5.85012,18000000.0
2006-05-11 07:17:00,5.84975,5.8518,5.84975,5.85138,12000000.0
2006-05-11 07:18:00,5.85151,5.85193,5.85098,5.85142,18000000.0
2006-05-11 07:19:00,5.85132,5.85173,5.8507,5.85081,14000000.0
2006-05-11 07:20:00,5.85027,5.85176,5.85027,5.85081,18000000.0
2006-05-11 07:21:00,5.85094,5.85225,5.85079,5.8517,13000000.0
2006-05-11 07:22:00,5.85171,5.8519,5.85034,5.85126,14000000.0
2006-05-11 07:23:00,5.85148,5.85189,5.85046,5.85139,15000000.0
2006-05-11 07:24:00,5.85092,5.85107,5.84928,5.85009,16000000.0
2006-05-11 07:25:00,5.85051,5.85051,5.84872,5.84924,15000000.0
2006-05-11 07:26:00,5.84896,5.84952,5.84824,5.84952,13000000.0
2006-05-11 07:27:00,5.84978,5.84987,5.84843,5.84849,12000000.0
2006-05-11 07:28:00,5.84829,5.84954,5.84745,5.84805,22000000.0
2006-05-11 07:29:00,5.84788,5.8487,5.8471,5.8487,16000000.0
2006-05-11 07:30:00,5.84807,5.84873,5.84744,5.84855,14000000.0
2006-05-11 07:31:00,5.84868,5.84972,5.84766,5.84892,13000000.0
2006-05-11 07:32:00,5.84898,5.84974,5.84868,5.84974,9000000.0
2006-05-11 07:33:00,5.84978,5.85009,5.84853,5.84897,7000000.0
2006-05-11 07:34:00,5.84912,5.84927,5.84804,5.84849,18000000.0
2006-05-11 07:35:00,5.84854,5.84991,5.84838,5.8495,9000000.0
2006-05-11 07:36:00,5.85031,5.85031,5.84898,5.84974,13000000.0
2006-05-11 07:37:00,5.84978,5.85078,5.84978,5.85078,11000000.0
2006-05-11 07:38:00,5.85001,5.85001,5.84796,5.84901,11000000.0
2006-05-11 07:39:00,5.84935,5.84981,5.84792,5.84931,19000000.0
2006-05-11 07:40:00,5.8493,5.84936,5.84763,5.84763,11000000.0
2006-05-11 07:41:00,5.84758,5.84813,5.84691,5.84691,7000000.0
2006-05-11 07:42:00,5.84845,5.84874,5.84675,5.84858,13000000.0
2006-05-11 07:43:00,5.84696,5.8483,5.84675,5.84752,14000000.0
2006-05-11 07:44:00,5.84772,5.84778,5.84662,5.84728,10000000.0
2006-05-11 07:45:00,5.84701,5.8477,5.84652,5.8476,8000000.0
2006-05-11 07:46:00,5.84675,5.8474,5.8464,5.84718,13000000.0
2006-05-11 07:47:00,5.84751,5.8477,5.84644,5.84731,15000000.0
2006-05-11 07:48:00,5.84727,5.84734,5.84615,5.84716,13000000.0
2006-05-11 07:49:00,5.84684,5.84768,5.84609,5.84609,10000000.0
2006-05-11 07:50:00,5.84586,5.84865,5.84586,5.84775,17000000.0
2006-05-11 07:51:00,5.84795,5.84845,5.84697,5.84845,16000000.0
2006-05-11 07:52:00,5.84922,5.84922,5.84739,5.84872,13000000.0
2006-05-11 07:53:00,5.84869,5.84869,5.84741,5.8485,10000000.0
2006-05-11 07:54:00,5.84911,5.84914,5.84738,5.8486,11000000.0
2006-05-11 07:55:00,5.8481,5.84882,5.84709,5.84863,12000000.0
2006-05-11 07:56:00,5.84891,5.84891,5.8474,5.84842,13000000.0
2006-05-11 07:57:00,5.84849,5.84963,5.84827,5.84963,8000000.0
2006-05-11 07:58:00,5.84953,5.84984,5.84898,5.84963,14000000.0
2006-05-11 07:59:00,5.84808,5.84865,5.84718,5.84767,15000000.0
2006-05-11 08:00:00,5.84762,5.84826,5.84743,5.84765,10000000.0
2006-05-11 08:01:00,5.84802,5.84954,5.84776,5.84954,13000000.0
2006-05-11 08:02:00,5.84946,5.84983,5.84922,5.84922,14000000.0
2006-05-11 08:03:00,5.84879,5.84935,5.84837,5.84935,12000000.0
2006-05-11 08:04:00,5.84941,5.84941,5.84812,5.84861,16000000.0
2006-05-11 08:05:00,5.84976,5.84976,5.84805,5.84805,14000000.0
2006-05-11 08:06:00,5.84835,5.84948,5.84776,5.84776,19000000.0
2006-05-11 08:07:00,5.8478,5.84921,5.8478,5.84905,19000000.0
2006-05-11 08:08:00,5.84841,5.84938,5.84729,5.84938,11000000.0
2006-05-11 08:09:00,5.8492,5.8492,5.84788,5.84869,10000000.0
2006-05-11 08:10:00,5.84865,5.84894,5.84762,5.84782,16000000.0
2006-05-11 08:11:00,5.84828,5.84954,5.84774,5.84838,9000000.0
2006-05-11 08:12:00,5.84869,5.84905,5.84818,5.84875,10000000.0
2006-05-11 08:13:00,5.84845,5.84944,5.84809,5.84938,11000000.0
2006-05-11 08:14:00,5.84829,5.84832,5.8466,5.8473,12000000.0
2006-05-11 08:15:00,5.84726,5.8481,5.84673,5.84752,15000000.0
2006-05-11 08:16:00,5.84697,5.84766,5.8459,5.84749,14000000.0
2006-05-11 08:17:00,5.84771,5.84853,5.84737,5.84853,10000000.0
2006-05-11 08:18:00,5.84836,5.84858,5.84724,5.84757,9000000.0
2006-05-11 08:19:00,5.84726,5.84815,5.84726,5.84802,11000000.0
2006-05-11 08:20:00,5.84717,5.84764,5.84677,5.84724,11000000.0
2006-05-11 08:21:00,5.84745,5.84809,5.84694,5.8477,20000000.0
2006-05-11 08:22:00,5.84743,5.8478,5.84691,5.84708,8000000.0
2006-05-11 08:23:00,5.84675,5.84813,5.84675,5.84763,12000000.0
2006-05-11 08:24:00,5.84756,5.84809,5.84664,5.84777,13000000.0
2006-05-11 08:25:00,5.84722,5.84758,5.84609,5.84609,12000000.0
2006-05-11 08:26:00,5.84587,5.84725,5.84571,5.8464,13000000.0
2006-05-11 08:27:00,5.84734,5.84761,5.84581,5.84588,11000000.0
2006-05-11 08:28:00,5.84519,5.84551,5.84428,5.8451,8000000.0
2006-05-11 08:29:00,5.8451,5.84518,5.84378,5.84378,12000000.0
2006-05-11 08:30:00,5.8442,5.84438,5.84343,5.84429,11000000.0
2006-05-11 08:31:00,5.84401,5.8443,5.84216,5.84413,10000000.0
2006-05-11 08:32:00,5.84449,5.84593,5.84438,5.84531,13000000.0
2006-05-11 08:33:00,5.84595,5.84595,5.84455,5.84478,11000000.0
2006-05-11 08:34:00,5.84456,5.8448,5.84322,5.84384,17000000.0
2006-05-11 08:35:00,5.84268,5.84373,5.8423,5.84349,11000000.0
2006-05-11 08:36:00,5.84355,5.84355,5.8409,5.84138,10000000.0
2006-05-11 08:37:00,5.84136,5.84229,5.84136,5.84229,9000000.0
2006-05-11 08:38:00,5.84186,5.84265,5.84119,5.84171,18000000.0
2006-05-11 08:39:00,5.84269,5.84316,5.84187,5.8427,8000000.0
2006-05-11 08:40:00,5.84249,5.84398,5.84249,5.84392,7000000.0
2006-05-11 08:41:00,5.84356,5.84375,5.8426,5.84372,16000000.0
2006-05-11 08:42:00,5.844,5.8441,5.84279,5.84341,14000000.0
2006-05-11 08:43:00,5.84248,5.84302,5.841,5.84241,12000000.0
2006-05-11 08:44:00,5.84235,5.84266,5.84039,5.84039,9000000.0
2006-05-11 08:45:00,5.84056,5.84437,5.83881,5.8442,18000000.0
2006-05-11 08:46:00,5.84436,5.84437,5.84227,5.84411,14000000.0
2006-05-11 08:47:00,5.84487,5.84672,5.8443,5.8461,18000000.0
2006-05-11 08:48:00,5.84583,5.8463,5.84494,5.84606,12000000.0
2006-05-11 08:49:00,5.84547,5.84709,5.84465,5.84709,14000000.0
2006-05-11 08:50:00,5.84722,5.84847,5.84643,5.84711,16000000.0
2006-05-11 08:51:00,5.84828,5.84828,5.84685,5.84783,21000000.0
2006-05-11 08:52:00,5.84785,5.84833,5.84668,5.84726,20000000.0
2006-05-11 08:53:00,5.84738,5.84876,5.84715,5.84876,7000000.0
2006-05-11 08:54:00,5.84828,5.84907,5.84742,5.84784,17000000.0
2006-05-11 08:55:00,5.84866,5.85137,5.84866,5.84985,12000000.0
2006-05-11 08:56:00,5.85131,5.85158,5.85028,5.85153,17000000.0
2006-05-11 08:57:00,5.85146,5.85146,5.85004,5.85096,16000000.0
2006-05-11 08:58:00,5.85072,5.85141,5.84976,5.85039,12000000.0
2006-05-11 08:59:00,5.8504,5.85054,5.84899,5.85001,13000000.0
2006-05-11 09:00:00,5.85036,5.85055,5.84933,5.84984,17000000.0
2006-05-11 09:01:00,5.84988,5.84988,5.84789,5.84873,13000000.0
2006-05-11 09:02:00,5.84827,5.84872,5.84739,5.84853,8000000.0
2006-05-11 09:03:00,5.84819,5.84819,5.8467,5.84747,16000000.0
2006-05-11 09:04:00,5.8475,5.84786,5.84673,5.84786,8000000.0
2006-05-11 09:05:00,5.84862,5.84862,5.84555,5.84594,11000000.0
2006-05-11 09:06:00,5.84578,5.84715,5.84537,5.84715,10000000.0
2006-05-11 09:07:00,5.84687,5.84687,5.84482,5.84521,10000000.0
2006-05-11 09:08:00,5.84618,5.84727,5.84418,5.84727,19000000.0
2006-05-11 09:09:00,5.84705,5.84778,5.84531,5.84587,16000000.0
2006-05-11 09:10:00,5.84561,5.84944,5.84561,5.84858,8000000.0
2006-05-11 09:11:00,5.85012,5.8503,5.84832,5.84885,11000000.0
2006-05-11 09:12:00,5.84924,5.84981,5.84796,5.84932,16000000.0
2006-05-11 09:13:00,5.84916,5.8492,5.8475,5.84824,15000000.0
2006-05-11 09:14:00,5.8495,5.85041,5.84851,5.84851,17000000.0
2006-05-11 09:15:00,5.8486,5.8503,5.8486,5.85029,12000000.0
2006-05-11 09:16:00,5.85003,5.85303,5.85003,5.85303,14000000.0
2006-05-11 09:17:00,5.85485,5.856,5.85391,5.85568,14000000.0
2006-05-11 09:18:00,5.85578,5.85619,5.8538,5.85487,18000000.0
2006-05-11 09:19:00,5.85373,5.85502,5.85313,5.85461,14000000.0
2006-05-11 09:20:00,5.85445,5.85445,5.85281,5.8538,18000000.0
2006-05-11 09:21:00,5.85439,5.8561,5.85401,5.8561,17000000.0
2006-05-11 09:22:00,5.85717,5.85759,5.8559,5.85669,13000000.0
2006-05-11 09:23:00,5.85656,5.85889,5.85656,5.85843,12000000.0
2006-05-11 09:24:00,5.85846,5.85851,5.85741,5.85828,14000000.0
2006-05-11 09:25:00,5.85815,5.85815,5.85645,5.85645,9000000.0
2006-05-11 09:26:00,5.85626,5.85628,5.85463,5.85587,13000000.0
2006-05-11 09:27:00,5.85644,5.85843,5.85632,5.85695,13000000.0
2006-05-11 09:28:00,5.85838,5.86118,5.85778,5.86118,19000000.0
2006-05-11 09:29:00,5.86151,5.86406,5.86116,5.86404,14000000.0
2006-05-11 09:30:00,5.86404,5.86486,5.86337,5.86405,15000000.0
2006-05-11 09:31:00,5.86418,5.86455,5.86176,5.8638,11000000.0
2006-05-11 09:32:00,5.86369,5.86449,5.86263,5.86449,16000000.0
2006-05-11 09:33:00,5.86505,5.86551,5.86408,5.86508,9000000.0
2006-05-11 09:34:00,5.86408,5.86496,5.86216,5.86268,18000000.0
2006-05-11 09:35:00,5.86192,5.86244,5.86005,5.86132,14000000.0
2006-05-11 09:36:00,5.86084,5.8617,5.86016,5.86128,16000000.0
2006-05-11 09:37:00,5.8602,5.86077,5.85923,5.85958,20000000.0
2006-05-11 09:38:00,5.85975,5.86028,5.85877,5.8602,19000000.0
2006-05-11 09:39:00,5.86031,5.86101,5.85923,5.85975,16000000.0
2006-05-11 09:40:00,5.85981,5.86124,5.8588,5.86044,12000000.0
2006-05-11 09:41:00,5.86078,5.86159,5.86002,5.86084,18000000.0
2006-05-11 09:42:00,5.86079,5.86079,5.8588,5.85962,16000000.0
2006-05-11 09:43:00,5.85909,5.85974,5.85743,5.85743,15000000.0
2006-05-11 09:44:00,5.85739,5.85958,5.85739,5.8592,13000000.0
2006-05-11 09:45:00,5.8599,5.86083,5.85901,5.85923,13000000.0
2006-05-11 09:46:00,5.85942,5.86222,5.85942,5.86132,17000000.0
2006-05-11 09:47:00,5.86139,5.86366,5.86139,5.86329,13000000.0
2006-05-11 09:48:00,5.86219,5.86358,5.86219,5.8629,16000000.0
2006-05-11 09:49:00,5.86259,5.86329,5.86163,5.86315,17000000.0
2006-05-11 09:50:00,5.86307,5.86452,5.86208,5.86357,12000000.0
2006-05-11 09:51:00,5.86419,5.86488,5.86343,5.8647,16000000.0
2006-05-11 09:52:00,5.86504,5.86878,5.86504,5.86796,16000000.0
2006-05-11 09:53:00,5.86849,5.87137,5.86847,5.87124,15000000.0
2006-05-11 09:54:00,5.87131,5.87131,5.86996,5.8704,15000000.0
2006-05-11 09:55:00,5.86954,5.86954,5.86798,5.86804,15000000.0
2006-05-11 09:56:00,5.86768,5.86775,5.86604,5.86731,17000000.0
2006-05-11 09:57:00,5.86692,5.86738,5.86558,5.86704,12000000.0
2006-05-11 09:58:00,5.86716,5.86787,5.86587,5.86648,14000000.0
2006-05-11 09:59:00,5.86624,5.86655,5.86507,5.86615,10000000.0
2006-05-11 10:00:00,5.8671,5.86749,5.8655,5.86737,11000000.0
2006-05-11 10:01:00,5.86776,5.86837,5.86725,5.86788,24000000.0
2006-05-11 10:02:00,5.86607,5.8678,5.86549,5.86666,14000000.0
2006-05-11 10:03:00,5.86712,5.86738,5.86533,5.8667,16000000.0
2006-05-11 10:04:00,5.86615,5.86703,5.86545,5.86652,10000000.0
2006-05-11 10:05:00,5.86603,5.86621,5.8653,5.86611,10000000.0
2006-05-11 10:06:00,5.86518,5.86549,5.86469,5.86503,9000000.0
2006-05-11 10:07:00,5.86414,5.86494,5.86396,5.86417,11000000.0
2006-05-11 10:08:00,5.86379,5.86395,5.86171,5.86171,9000000.0
2006-05-11 10:09:00,5.86101,5.86113,5.86,5.86106,11000000.0
2006-05-11 10:10:00,5.86027,5.86038,5.85793,5.86004,15000000.0
2006-05-11 10:11:00,5.85968,5.86052,5.85853,5.86023,16000000.0
2006-05-11 10:12:00,5.85987,5.86107,5.85897,5.8599,19000000.0
2006-05-11 10:13:00,5.86053,5.8618,5.85995,5.8618,9000000.0
2006-05-11 10:14:00,5.86274,5.86294,5.86131,5.86183,11000000.0
2006-05-11 10:15:00,5.86352,5.86431,5.86336,5.86351,8000000.0
2006-05-11 10:16:00,5.86359,5.86418,5.86278,5.86355,17000000.0
2006-05-11 10:17:00,5.8627,5.86338,5.86211,5.86292,16000000.0
2006-05-11 10:18:00,5.86323,5.86323,5.86116,5.86223,16000000.0
2006-05-11 10:19:00,5.86095,5.86118,5.85949,5.86013,17000000.0
2006-05-11 10:20:00,5.86037,5.86151,5.86003,5.86113,16000000.0
2006-05-11 10:21:00,5.85994,5.86094,5.85994,5.86072,7000000.0
2006-05-11 10:22:00,5.86108,5.86108,5.85946,5.85949,10000000.0
2006-05-11 10:23:00,5.85867,5.85986,5.85824,5.85977,14000000.0
2006-05-11 10:24:00,5.8591,5.8591,5.85773,5.85809,13000000.0
2006-05-11 10:25:00,5.85774,5.85821,5.85648,5.85755,12000000.0
2006-05-11 10:26:00,5.85785,5.85845,5.8576,5.85761,11000000.0
2006-05-11 10:27:00,5.85732,5.85746,5.85626,5.8567,13000000.0
2006-05-11 10:28:00,5.85773,5.85794,5.85659,5.85705,13000000.0
2006-05-11 10:29:00,5.85659,5.85728,5.85635,5.85727,11000000.0
2006-05-11 10:30:00,5.85536,5.85619,5.85386,5.85386,9000000.0
2006-05-11 10:31:00,5.85342,5.85447,5.85276,5.85447,16000000.0
2006-05-11 10:32:00,5.8545,5.8559,5.85434,5.8559,9000000.0
2006-05-11 10:33:00,5.85607,5.85644,5.85475,5.85579,12000000.0
2006-05-11 10:34:00,5.85629,5.85653,5.85512,5.85555,11000000.0
2006-05-11 10:35:00,5.85749,5.85768,5.85536,5.85768,17000000.0
2006-05-11 10:36:00,5.85765,5.8579,5.85668,5.85739,10000000.0
2006-05-11 10:37:00,5.85739,5.8587,5.85665,5.8587,15000000.0
2006-05-11 10:38:00,5.85777,5.85869,5.85699,5.85832,17000000.0
2006-05-11 10:39:00,5.85774,5.85787,5.85608,5.85717,13000000.0
2006-05-11 10:40:00,5.85756,5.85788,5.85617,5.85747,10000000.0
2006-05-11 10:41:00,5.85806,5.85931,5.85755,5.8586,15000000.0
2006-05-11 10:42:00,5.85953,5.85953,5.85758,5.85887,12000000.0
2006-05-11 10:43:00,5.85818,5.85911,5.85773,5.85875,13000000.0
2006-05-11 10:44:00,5.8584,5.85896,5.85714,5.85796,12000000.0
2006-05-11 10:45:00,5.85768,5.8591,5.85734,5.85736,13000000.0
2006-05-11 10:46:00,5.85768,5.85896,5.85768,5.85896,13000000.0
2006-05-11 10:47:00,5.85954,5.8599,5.85854,5.85914,7000000.0
2006-05-11 10:48:00,5.85917,5.86059,5.85735,5.86059,12000000.0
2006-05-11 10:49:00,5.86038,5.86071,5.85951,5.85951,10000000.0
2006-05-11 10:50:00,5.8607,5.86154,5.85981,5.86133,14000000.0
2006-05-11 10:51:00,5.86156,5.8629,5.8615,5.8629,11000000.0
2006-05-11 10:52:00,5.86269,5.86307,5.86151,5.86235,20000000.0
2006-05-11 10:53:00,5.86322,5.86322,5.86161,5.86208,9000000.0
2006-05-11 10:54:00,5.86222,5.86306,5.86213,5.86277,18000000.0
2006-05-11 10:55:00,5.86282,5.86294,5.86206,5.86244,10000000.0
2006-05-11 10:56:00,5.8628,5.8629,5.86121,5.86197,11000000.0
2006-05-11 10:57:00,5.86206,5.86287,5.86138,5.86287,8000000.0
2006-05-11 10:58:00,5.8624,5.86242,5.86084,5.86174,10000000.0
2006-05-11 10:59:00,5.86161,5.86245,5.86144,5.86235,10000000.0
2006-05-11 11:00:00,5.86219,5.86229,5.86065,5.86183,15000000.0
2006-05-11 11:01:00,5.86179,5.86188,5.86031,5.86121,12000000.0
2006-05-11 11:02:00,5.86092,5.86092,5.85931,5.85954,8000000.0
2006-05-11 11:03:00,5.86053,5.86058,5.85923,5.85923,11000000.0
2006-05-11 11:04:00,5.85857,5.85871,5.85682,5.85763,15000000.0
2006-05-11 11:05:00,5.8575,5.85814,5.85661,5.85757,17000000.0
2006-05-11 11:06:00,5.856,5.85802,5.856,5.85771,12000000.0
2006-05-11 11:07:00,5.85817,5.85848,5.85701,5.85716,11000000.0
2006-05-11 11:08:00,5.85752,5.85818,5.85673,5.85782,22000000.0
2006-05-11 11:09:00,5.85724,5.85748,5.85661,5.85698,9000000.0
2006-05-11 11:10:00,5.85723,5.85723,5.85627,5.85635,16000000.0
2006-05-11 11:11:00,5.85641,5.8571,5.85632,5.85702,7000000.0
2006-05-11 11:12:00,5.85778,5.85797,5.85659,5.85779,15000000.0
2006-05-11 11:13:00,5.85775,5.85839,5.85673,5.85746,11000000.0
2006-05-11 11:14:00,5.85795,5.85849,5.85689,5.85849,18000000.0
2006-05-11 11:15:00,5.85878,5.85878,5.85681,5.85757,11000000.0
2006-05-11 11:16:00,5.8582,5.85895,5.85798,5.85856,13000000.0
2006-05-11 11:17:00,5.85833,5.85873,5.85748,5.85825,13000000.0
2006-05-11 11:18:00,5.85731,5.85855,5.85731,5.85825,9000000.0
2006-05-11 11:19:00,5.85848,5.85854,5.85707,5.85746,17000000.0
2006-05-11 11:20:00,5.85784,5.85821,5.85653,5.85702,14000000.0
2006-05-11 11:21:00,5.85663,5.8572,5.85521,5.85592,14000000.0
2006-05-11 11:22:00,5.85561,5.85712,5.85522,5.85672,22000000.0
2006-05-11 11:23:00,5.85614,5.85624,5.85527,5.85527,8000000.0
2006-05-11 11:24:00,5.85512,5.85571,5.85397,5.85531,18000000.0
2006-05-11 11:25:00,5.85486,5.85486,5.85282,5.85325,9000000.0
2006-05-11 11:26:00,5.85418,5.85434,5.853,5.85377,15000000.0
2006-05-11 11:27:00,5.85443,5.85452,5.85274,5.85274,10000000.0
2006-05-11 11:28:00,5.8529,5.85443,5.8529,5.85443,13000000.0
2006-05-11 11:29:00,5.85496,5.85592,5.85408,5.85592,17000000.0
2006-05-11 11:30:00,5.85586,5.85697,5.85491,5.85697,13000000.0
2006-05-11 11:31:00,5.85732,5.85822,5.85577,5.85822,12000000.0
2006-05-11 11:32:00,5.85769,5.85769,5.85587,5.85729,20000000.0
2006-05-11 11:33:00,5.8562,5.85758,5.8562,5.85703,16000000.0
2006-05-11 11:34:00,5.85665,5.85665,5.85524,5.85579,13000000.0
2006-05-11 11:35:00,5.8559,5.85674,5.85466,5.85568,14000000.0
2006-05-11 11:36:00,5.85533,5.85578,5.85434,5.85491,11000000.0
2006-05-11 11:37:00,5.85528,5.85616,5.85475,5.85542,16000000.0
2006-05-11 11:38:00,5.85521,5.85541,5.85428,5.85509,8000000.0
2006-05-11 11:39:00,5.85542,5.85658,5.85522,5.85537,11000000.0
2006-05-11 11:40:00,5.8557,5.857,5.85513,5.85585,12000000.0
2006-05-11 11:41:00,5.85542,5.8559,5.85464,5.85562,10000000.0
2006-05-11 11:42:00,5.85634,5.85688,5.85607,5.85645,10000000.0
2006-05-11 11:43:00,5.85595,5.85595,5.85483,5.85552,17000000.0
2006-05-11 11:44:00,5.85567,5.85599,5.85491,5.85523,15000000.0
2006-05-11 11:45:00,5.85516,5.85606,5.85456,5.8559,16000000.0
2006-05-11 11:46:00,5.85603,5.85603,5.8545,5.85498,7000000.0
2006-05-11 11:47:00,5.85566,5.8566,5.85499,5.8566,16000000.0
2006-05-11 11:48:00,5.85689,5.85689,5.85473,5.85592,13000000.0
2006-05-11 11:49:00,5.85594,5.85603,5.85519,5.8558,10000000.0
2006-05-11 11:50:00,5.85662,5.85698,5.85532,5.85644,12000000.0
2006-05-11 11:51:00,5.8569,5.85738,5.85574,5.85715,14000000.0
2006-05-11 11:52:00,5.85789,5.85857,5.85709,5.85709,18000000.0
2006-05-11 11:53:00,5.85851,5.85851,5.8569,5.8569,16000000.0
2006-05-11 11:54:00,5.85739,5.85861,5.85739,5.85854,8000000.0
2006-05-11 11:55:00,5.85838,5.8587,5.85766,5.85803,8000000.0
2006-05-11 11:56:00,5.85761,5.85821,5.85708,5.85787,8000000.0
2006-05-11 11:57:00,5.85771,5.85914,5.85748,5.85748,11000000.0
2006-05-11 11:58:00,5.85718,5.85882,5.85703,5.85825,14000000.0
2006-05-11 11:59:00,5.85793,5.85815,5.85666,5.85791,11000000.0
2006-05-11 12:00:00,5.85796,5.85797,5.85651,5.85669,15000000.0
2006-05-11 12:01:00,5.85626,5.85756,5.85519,5.85519,13000000.0
2006-05-11 12:02:00,5.85668,5.85784,5.85513,5.85777,15000000.0
2006-05-11 12:03:00,5.85889,5.85917,5.85771,5.85838,11000000.0
2006-05-11 12:04:00,5.85742,5.85819,5.85687,5.85787,9000000.0
2006-05-11 12:05:00,5.8573,5.85917,5.85729,5.85904,9000000.0
2006-05-11 12:06:00,5.85947,5.85993,5.8589,5.85987,15000000.0
2006-05-11 12:07:00,5.85977,5.86055,5.8589,5.86055,11000000.0
2006-05-11 12:08:00,5.85965,5.86013,5.85915,5.85953,8000000.0
2006-05-11 12:09:00,5.86036,5.86036,5.85906,5.85998,18000000.0
2006-05-11 12:10:00,5.85944,5.86089,5.85828,5.8594,14000000.0
2006-05-11 12:11:00,5.85963,5.85963,5.85821,5.85821,9000000.0
2006-05-11 12:12:00,5.85913,5.85971,5.85861,5.85916,18000000.0
2006-05-11 12:13:00,5.85939,5.85952,5.85809,5.85809,12000000.0
2006-05-11 12:14:00,5.85753,5.85932,5.85753,5.85909,10000000.0
2006-05-11 12:15:00,5.8592,5.85954,5.85848,5.85876,8000000.0
2006-05-11 12:16:00,5.85921,5.8596,5.85776,5.85776,14000000.0
2006-05-11 12:17:00,5.85812,5.85961,5.85812,5.85892,13000000.0
2006-05-11 12:18:00,5.85898,5.85988,5.85882,5.85931,10000000.0
2006-05-11 12:19:00,5.85941,5.85964,5.85859,5.85963,11000000.0
2006-05-11 12:20:00,5.8593,5.86108,5.8593,5.86108,8000000.0
2006-05-11 12:21:00,5.86014,5.86158,5.85996,5.86076,20000000.0
2006-05-11 12:22:00,5.85999,5.86088,5.8591,5.86065,14000000.0
2006-05-11 12:23:00,5.86067,5.86071,5.85918,5.85946,11000000.0
2006-05-11 12:24:00,5.8595,5.8603,5.85847,5.85986,17000000.0
2006-05-11 12:25:00,5.85944,5.85944,5.85756,5.85756,12000000.0
2006-05-11 12:26:00,5.85679,5.85852,5.85679,5.8573,7000000.0
2006-05-11 12:27:00,5.8582,5.8582,5.85662,5.85708,7000000.0
2006-05-11 12:28:00,5.85776,5.85843,5.85687,5.85724,19000000.0
2006-05-11 12:29:00,5.85631,5.85758,5.8561,5.85629,12000000.0
2006-05-11 12:30:00,5.85829,5.85837,5.85704,5.85784,10000000.0
2006-05-11 12:31:00,5.85777,5.85828,5.85677,5.85678,12000000.0
2006-05-11 12:32:00,5.85786,5.85834,5.85748,5.85815,12000000.0
2006-05-11 12:33:00,5.85817,5.85838,5.8572,5.85835,15000000.0
2006-05-11 12:34:00,5.85851,5.85851,5.85612,5.85612,12000000.0
2006-05-11 12:35:00,5.85632,5.85751,5.85529,5.85529,12000000.0
2006-05-11 12:36:00,5.85472,5.8562,5.85472,5.8562,15000000.0
2006-05-11 12:37:00,5.85664,5.85714,5.85629,5.8565,8000000.0
2006-05-11 12:38:00,5.85595,5.85662,5.85489,5.8564,15000000.0
2006-05-11 12:39:00,5.85657,5.85717,5.85572,5.85704,14000000.0
2006-05-11 12:40:00,5.85587,5.85745,5.85587,5.85643,18000000.0
2006-05-11 12:41:00,5.85658,5.85871,5.85658,5.85795,11000000.0
2006-05-11 12:42:00,5.85785,5.85872,5.85679,5.85689,17000000.0
2006-05-11 12:43:00,5.85776,5.85776,5.85543,5.85543,11000000.0
2006-05-11 12:44:00,5.85525,5.85686,5.85525,5.85617,13000000.0
2006-05-11 12:45:00,5.8563,5.8576,5.85591,5.856,10000000.0
2006-05-11 12:46:00,5.85551,5.85815,5.85551,5.85724,20000000.0
2006-05-11 12:47:00,5.8579,5.8579,5.85597,5.85597,10000000.0
2006-05-11 12:48:00,5.8575,5.85788,5.85653,5.85706,10000000.0
2006-05-11 12:49:00,5.85677,5.85731,5.85564,5.85564,15000000.0
2006-05-11 12:50:00,5.85609,5.85651,5.85492,5.85505,14000000.0
2006-05-11 12:51:00,5.85499,5.85694,5.85499,5.8552,14000000.0
2006-05-11 12:52:00,5.85461,5.8561,5.85422,5.85567,9000000.0
2006-05-11 12:53:00,5.85665,5.85665,5.85551,5.85609,9000000.0
2006-05-11 12:54:00,5.85557,5.85636,5.85519,5.85525,20000000.0
2006-05-11 12:55:00,5.85524,5.85524,5.85395,5.85438,12000000.0
2006-05-11 12:56:00,5.85481,5.85587,5.85432,5.85576,7000000.0
2006-05-11 12:57:00,5.85527,5.8565,5.85464,5.85641,13000000.0
2006-05-11 12:58:00,5.85663,5.85783,5.85577,5.85613,16000000.0
2006-05-11 12:59:00,5.85722,5.85943,5.85722,5.85941,14000000.0
2006-05-11 13:00:00,5.85913,5.85925,5.85777,5.85805,12000000.0
2006-05-11 13:01:00,5.85784,5.85788,5.85587,5.85622,17000000.0
2006-05-11 13:02:00,5.85626,5.85788,5.8561,5.85788,10000000.0
2006-05-11 13:03:00,5.85789,5.8593,5.85729,5.85854,22000000.0
2006-05-11 13:04:00,5.85854,5.85899,5.85713,5.85768,20000000.0
2006-05-11 13:05:00,5.8573,5.85851,5.85723,5.85772,14000000.0
2006-05-11 13:06:00,5.85801,5.85824,5.85646,5.85824,17000000.0
2006-05-11 13:07:00,5.8573,5.85778,5.85617,5.85708,22000000.0
2006-05-11 13:08:00,5.85683,5.85691,5.85541,5.85593,12000000.0
2006-05-11 13:09:00,5.85641,5.85717,5.85527,5.85597,12000000.0
2006-05-11 13:10:00,5.85622,5.85701,5.8556,5.85643,20000000.0
2006-05-11 13:11:00,5.85648,5.85722,5.85566,5.85566,12000000.0
2006-05-11 13:12:00,5.85635,5.85699,5.85536,5.85647,16000000.0
2006-05-11 13:13:00,5.8561,5.8571,5.85536,5.8571,14000000.0
2006-05-11 13:14:00,5.85726,5.85726,5.85532,5.8567,17000000.0
2006-05-11 13:15:00,5.85618,5.85618,5.85483,5.85522,7000000.0
2006-05-11 13:16:00,5.85562,5.85656,5.85533,5.85625,9000000.0
2006-05-11 13:17:00,5.85634,5.8573,5.8558,5.85635,15000000.0
2006-05-11 13:18:00,5.85719,5.85719,5.8556,5.85667,17000000.0
2006-05-11 13:19:00,5.85659,5.85659,5.85487,5.85572,15000000.0
2006-05-11 13:20:00,5.85561,5.85691,5.85559,5.85616,12000000.0
2006-05-11 13:21:00,5.85585,5.85694,5.85522,5.85679,24000000.0
2006-05-11 13:22:00,5.85757,5.85957,5.85757,5.85892,12000000.0
2006-05-11 13:23:00,5.85861,5.85871,5.85792,5.85864,12000000.0
2006-05-11 13:24:00,5.85813,5.85909,5.85737,5.85819,18000000.0
2006-05-11 13:25:00,5.85789,5.85874,5.85723,5.85771,12000000.0
2006-05-11 13:26:00,5.85781,5.85824,5.85685,5.85767,12000000.0
2006-05-11 13:27:00,5.85797,5.85806,5.85699,5.85703,9000000.0
2006-05-11 13:28:00,5.85695,5.85876,5.85695,5.85876,15000000.0
2006-05-11 13:29:00,5.85738,5.85843,5.85648,5.85761,14000000.0
2006-05-11 13:30:00,5.85818,5.85818,5.85624,5.85624,11000000.0
2006-05-11 13:31:00,5.85783,5.85837,5.85711,5.85837,11000000.0
2006-05-11 13:32:00,5.85916,5.85916,5.85692,5.85736,8000000.0
2006-05-11 13:33:00,5.85736,5.8584,5.85697,5.85759,14000000.0
2006-05-11 13:34:00,5.85812,5.85843,5.85647,5.85815,11000000.0
2006-05-11 13:35:00,5.85868,5.85954,5.85762,5.85852,16000000.0
2006-05-11 13:36:00,5.85836,5.85913,5.85756,5.85856,8000000.0
2006-05-11 13:37:00,5.85913,5.85942,5.85752,5.8588,17000000.0
2006-05-11 13:38:00,5.85889,5.85889,5.85749,5.85749,14000000.0
2006-05-11 13:39:00,5.85753,5.85911,5.85753,5.85769,10000000.0
2006-05-11 13:40:00,5.85974,5.85988,5.85842,5.85931,8000000.0
2006-05-11 13:41:00,5.85977,5.85977,5.85801,5.85829,11000000.0
2006-05-11 13:42:00,5.85891,5.86163,5.85891,5.86163,14000000.0
2006-05-11 13:43:00,5.86294,5.86314,5.86164,5.86314,11000000.0
2006-05-11 13:44:00,5.86308,5.86314,5.86193,5.8621,11000000.0
2006-05-11 13:45:00,5.86155,5.86338,5.86155,5.86232,14000000.0
2006-05-11 13:46:00,5.86273,5.86297,5.86187,5.86258,11000000.0
2006-05-11 13:47:00,5.86268,5.8629,5.86128,5.86277,13000000.0
2006-05-11 13:48:00,5.86193,5.86193,5.86022,5.86101,14000000.0
2006-05-11 13:49:00,5.86083,5.86158,5.86024,5.86024,12000000.0
2006-05-11 13:50:00,5.86045,5.86054,5.85926,5.85958,16000000.0
2006-05-11 13:51:00,5.85981,5.85995,5.85827,5.85995,14000000.0
2006-05-11 13:52:00,5.85918,5.85974,5.85826,5.85974,10000000.0
2006-05-11 13:53:00,5.85953,5.85972,5.85852,5.85887,10000000.0
2006-05-11 13:54:00,5.85919,5.85956,5.85854,5.85954,8000000.0
2006-05-11 13:55:00,5.85977,5.86002,5.85838,5.85838,13000000.0
2006-05-11 13:56:00,5.85843,5.86015,5.85843,5.86015,17000000.0
2006-05-11 13:57:00,5.85958,5.85989,5.85792,5.85963,13000000.0
2006-05-11 13:58:00,5.85944,5.85944,5.85773,5.85849,7000000.0
2006-05-11 13:59:00,5.85858,5.85866,5.85716,5.85716,9000000.0
2006-05-11 14:00:00,5.85626,5.85868,5.85626,5.85868,7000000.0
2006-05-11 14:01:00,5.85767,5.85834,5.85767,5.85768,11000000.0
2006-05-11 14:02:00,5.857,5.85848,5.8565,5.85708,19000000.0
2006-05-11 14:03:00,5.858,5.85829,5.85745,5.85797,13000000.0
2006-05-11 14:04:00,5.85679,5.85823,5.85678,5.85678,22000000.0
2006-05-11 14:05:00,5.85663,5.85735,5.85596,5.85596,17000000.0
2006-05-11 14:06:00,5.85643,5.85769,5.85643,5.85723,11000000.0
2006-05-11 14:07:00,5.85887,5.85887,5.8573,5.85825,9000000.0
2006-05-11 14:08:00,5.85707,5.85738,5.85637,5.85691,11000000.0
2006-05-11 14:09:00,5.85707,5.85707,5.85531,5.85644,12000000.0
2006-05-11 14:10:00,5.85645,5.85661,5.85555,5.85627,13000000.0
2006-05-11 14:11:00,5.85644,5.85681,5.85559,5.8556,14000000.0
2006-05-11 14:12:00,5.85573,5.85627,5.85491,5.85627,11000000.0
2006-05-11 14:13:00,5.85693,5.85801,5.85635,5.85801,11000000.0
2006-05-11 14:14:00,5.85859,5.85907,5.85836,5.85907,7000000.0
2006-05-11 14:15:00,5.85783,5.85917,5.85765,5.85786,14000000.0
2006-05-11 14:16:00,5.85756,5.85861,5.85627,5.85861,13000000.0
2006-05-11 14:17:00,5.85846,5.85846,5.85632,5.85632,22000000.0
2006-05-11 14:18:00,5.85611,5.85767,5.85601,5.85658,15000000.0
2006-05-11 14:19:00,5.85601,5.85736,5.85535,5.85563,12000000.0
2006-05-11 14:20:00,5.85536,5.85536,5.85303,5.85303,7000000.0
2006-05-11 14:21:00,5.85241,5.85264,5.85074,5.85167,13000000.0
2006-05-11 14:22:00,5.85224,5.85224,5.85109,5.85146,8000000.0
2006-05-11 14:23:00,5.85137,5.85242,5.85088,5.85242,11000000.0
2006-05-11 14:24:00,5.85247,5.85259,5.85083,5.85166,13000000.0
2006-05-11 14:25:00,5.85202,5.85225,5.85009,5.85158,15000000.0
2006-05-11 14:26:00,5.85172,5.85238,5.85087,5.85238,8000000.0
2006-05-11 14:27:00,5.85188,5.85266,5.85089,5.85266,10000000.0
2006-05-11 14:28:00,5.85204,5.85214,5.8499,5.8518,11000000.0
2006-05-11 14:29:00,5.85145,5.85308,5.8505,5.85285,21000000.0
2006-05-11 14:30:00,5.84915,5.85002,5.84422,5.84422,11000000.0
2006-05-11 14:31:00,5.84292,5.84394,5.84107,5.84107,17000000.0
2006-05-11 14:32:00,5.84058,5.84061,5.83453,5.83453,15000000.0
2006-05-11 14:33:00,5.83323,5.83896,5.83323,5.83494,8000000.0
2006-05-11 14:34:00,5.83301,5.83358,5.83234,5.83314,9000000.0
2006-05-11 14:35:00,5.8336,5.83645,5.83326,5.83645,11000000.0
2006-05-11 14:36:00,5.83697,5.83697,5.83533,5.83621,15000000.0
2006-05-11 14:37:00,5.83678,5.8377,5.83575,5.83663,8000000.0
2006-05-11 14:38:00,5.83786,5.83837,5.83645,5.83837,10000000.0
2006-05-11 14:39:00,5.84023,5.84181,5.83922,5.83922,19000000.0
2006-05-11 14:40:00,5.83955,5.8404,5.83882,5.83958,15000000.0
2006-05-11 14:41:00,5.83812,5.84008,5.83812,5.83871,15000000.0
2006-05-11 14:42:00,5.84,5.84059,5.83898,5.84021,17000000.0
2006-05-11 14:43:00,5.84066,5.8412,5.83894,5.84082,15000000.0
2006-05-11 14:44:00,5.84129,5.8416,5.84001,5.84095,15000000.0
2006-05-11 14:45:00,5.83988,5.84116,5.83988,5.84111,9000000.0
2006-05-11 14:46:00,5.84192,5.84244,5.83976,5.83976,11000000.0
2006-05-11 14:47:00,5.84188,5.84266,5.84157,5.84192,12000000.0
2006-05-11 14:48:00,5.84301,5.84404,5.84077,5.84404,12000000.0
2006-05-11 14:49:00,5.84407,5.84508,5.84288,5.84508,12000000.0
2006-05-11 14:50:00,5.84414,5.84488,5.84322,5.8438,15000000.0
2006-05-11 14:51:00,5.84363,5.84432,5.84189,5.84357,10000000.0
2006-05-11 14:52:00,5.84358,5.84378,5.84144,5.84201,13000000.0
2006-05-11 14:53:00,5.8417,5.84324,5.83998,5.84122,13000000.0
2006-05-11 14:54:00,5.84404,5.84593,5.84376,5.84593,9000000.0
2006-05-11 14:55:00,5.84703,5.8486,5.84648,5.84811,16000000.0
2006-05-11 14:56:00,5.84829,5.84848,5.84687,5.84807,15000000.0
2006-05-11 14:57:00,5.84777,5.84891,5.84536,5.84885,15000000.0
2006-05-11 14:58:00,5.84777,5.84792,5.84544,5.84623,11000000.0
2006-05-11 14:59:00,5.84712,5.84788,5.84485,5.84788,14000000.0
2006-05-11 15:00:00,5.84824,5.84854,5.84656,5.84714,18000000.0
2006-05-11 15:01:00,5.84724,5.84802,5.84506,5.847,12000000.0
2006-05-11 15:02:00,5.84808,5.84873,5.84724,5.84866,7000000.0
2006-05-11 15:03:00,5.84968,5.84968,5.84722,5.84932,18000000.0
2006-05-11 15:04:00,5.84917,5.84917,5.8472,5.84803,21000000.0
2006-05-11 15:05:00,5.84706,5.84755,5.84565,5.84588,13000000.0
2006-05-11 15:06:00,5.84578,5.84652,5.84436,5.84652,14000000.0
2006-05-11 15:07:00,5.84739,5.84832,5.84534,5.84786,22000000.0
2006-05-11 15:08:00,5.84705,5.84811,5.84664,5.848,10000000.0
2006-05-11 15:09:00,5.84734,5.84885,5.84651,5.84651,9000000.0
2006-05-11 15:10:00,5.84775,5.84788,5.84599,5.84615,14000000.0
2006-05-11 15:11:00,5.84728,5.84849,5.84706,5.84773,12000000.0
2006-05-11 15:12:00,5.84808,5.84808,5.846,5.84646,13000000.0
2006-05-11 15:13:00,5.84672,5.84751,5.84628,5.84636,12000000.0
2006-05-11 15:14:00,5.84584,5.84584,5.84392,5.84392,10000000.0
2006-05-11 15:15:00,5.84401,5.84492,5.84241,5.84419,16000000.0
2006-05-11 15:16:00,5.8434,5.8448,5.84296,5.84364,15000000.0
2006-05-11 15:17:00,5.84466,5.84744,5.84438,5.84744,14000000.0
2006-05-11 15:18:00,5.84746,5.84815,5.84602,5.84633,12000000.0
2006-05-11 15:19:00,5.84681,5.84767,5.84605,5.84715,11000000.0
2006-05-11 15:20:00,5.84735,5.84856,5.84563,5.84856,14000000.0
2006-05-11 15:21:00,5.8465,5.84727,5.84555,5.84693,14000000.0
2006-05-11 15:22:00,5.8481,5.8483,5.84632,5.84644,10000000.0
2006-05-11 15:23:00,5.8468,5.8468,5.84395,5.84419,11000000.0
2006-05-11 15:24:00,5.8435,5.8435,5.84139,5.84273,10000000.0
2006-05-11 15:25:00,5.84166,5.84236,5.84068,5.84191,16000000.0
2006-05-11 15:26:00,5.84158,5.84187,5.83929,5.84026,15000000.0
2006-05-11 15:27:00,5.84097,5.8422,5.84048,5.84048,10000000.0
2006-05-11 15:28:00,5.84184,5.84202,5.83999,5.84,11000000.0
2006-05-11 15:29:00,5.84088,5.84118,5.83961,5.8411,19000000.0
2006-05-11 15:30:00,5.84063,5.8414,5.84029,5.8414,10000000.0
2006-05-11 15:31:00,5.84103,5.84103,5.83948,5.8405,14000000.0
2006-05-11 15:32:00,5.84185,5.84185,5.83976,5.84111,12000000.0
2006-05-11 15:33:00,5.84053,5.84209,5.83961,5.84052,20000000.0
2006-05-11 15:34:00,5.83959,5.8413,5.83959,5.84071,12000000.0
2006-05-11 15:35:00,5.84096,5.84282,5.84096,5.84173,12000000.0
2006-05-11 15:36:00,5.84155,5.84401,5.84121,5.84401,10000000.0
2006-05-11 15:37:00,5.84389,5.84472,5.84258,5.84336,10000000.0
2006-05-11 15:38:00,5.8435,5.84379,5.84188,5.84313,13000000.0
2006-05-11 15:39:00,5.84326,5.84326,5.84175,5.84175,7000000.0
2006-05-11 15:40:00,5.84128,5.84292,5.84121,5.84292,10000000.0
2006-05-11 15:41:00,5.84244,5.84252,5.84142,5.84142,9000000.0
2006-05-11 15:42:00,5.8414,5.84186,5.84053,5.841,13000000.0
2006-05-11 15:43:00,5.84088,5.84148,5.83951,5.84029,16000000.0
2006-05-11 15:44:00,5.84121,5.84121,5.83924,5.83981,14000000.0
2006-05-11 15:45:00,5.83862,5.83879,5.83609,5.83609,15000000.0
2006-05-11 15:46:00,5.83647,5.83647,5.83441,5.83624,13000000.0
2006-05-11 15:47:00,5.83596,5.83627,5.83478,5.83585,9000000.0
2006-05-11 15:48:00,5.83598,5.83723,5.83581,5.83582,21000000.0
2006-05-11 15:49:00,5.83499,5.83499,5.83113,5.83142,23000000.0
2006-05-11 15:50:00,5.83134,5.83229,5.83057,5.83209,12000000.0
2006-05-11 15:51:00,5.83195,5.83195,5.82985,5.83079,19000000.0
2006-05-11 15:52:00,5.82965,5.82973,5.82747,5.82775,15000000.0
2006-05-11 15:53:00,5.82833,5.82852,5.82645,5.82756,14000000.0
2006-05-11 15:54:00,5.82685,5.82741,5.82527,5.82715,15000000.0
2006-05-11 15:55:00,5.82701,5.82897,5.82641,5.82839,12000000.0
2006-05-11 15:56:00,5.82912,5.83015,5.82804,5.82973,18000000.0
2006-05-11 15:57:00,5.83073,5.83189,5.8301,5.83189,10000000.0
2006-05-11 15:58:00,5.83179,5.83179,5.82937,5.83074,22000000.0
2006-05-11 15:59:00,5.82957,5.83019,5.82786,5.82786,12000000.0
2006-05-11 16:00:00,5.82803,5.83185,5.82803,5.83185,12000000.0
2006-05-11 16:01:00,5.83207,5.83289,5.83147,5.83289,12000000.0
2006-05-11 16:02:00,5.83328,5.83532,5.83328,5.83532,13000000.0
2006-05-11 16:03:00,5.83495,5.83495,5.83224,5.83224,13000000.0
2006-05-11 16:04:00,5.83252,5.83272,5.83012,5.83171,11000000.0
2006-05-11 16:05:00,5.83207,5.83207,5.83037,5.83037,9000000.0
2006-05-11 16:06:00,5.83122,5.83206,5.8301,5.83121,14000000.0
2006-05-11 16:07:00,5.83149,5.83269,5.83137,5.8317,15000000.0
2006-05-11 16:08:00,5.8312,5.83173,5.82976,5.82981,15000000.0
2006-05-11 16:09:00,5.82885,5.82885,5.82744,5.8282,17000000.0
2006-05-11 16:10:00,5.82762,5.82763,5.82435,5.8246,14000000.0
2006-05-11 16:11:00,5.82325,5.82325,5.82144,5.82175,9000000.0
2006-05-11 16:12:00,5.82196,5.822,5.82072,5.82147,15000000.0
2006-05-11 16:13:00,5.82162,5.82262,5.82062,5.82262,14000000.0
2006-05-11 16:14:00,5.82238,5.82326,5.82131,5.8232,12000000.0
2006-05-11 16:15:00,5.82242,5.82381,5.82144,5.82314,14000000.0
2006-05-11 16:16:00,5.82402,5.82427,5.8226,5.82364,13000000.0
2006-05-11 16:17:00,5.8245,5.82513,5.82324,5.82469,18000000.0
2006-05-11 16:18:00,5.82454,5.82592,5.82334,5.82435,13000000.0
2006-05-11 16:19:00,5.82488,5.82576,5.82415,5.82576,8000000.0
2006-05-11 16:20:00,5.82462,5.82594,5.82372,5.82372,13000000.0
2006-05-11 16:21:00,5.82403,5.82415,5.82197,5.82304,12000000.0
2006-05-11 16:22:00,5.82375,5.82448,5.82201,5.82448,11000000.0
2006-05-11 16:23:00,5.82441,5.82478,5.82296,5.82478,14000000.0
2006-05-11 16:24:00,5.82458,5.82461,5.82049,5.82049,15000000.0
2006-05-11 16:25:00,5.82159,5.82222,5.82082,5.82201,11000000.0
2006-05-11 16:26:00,5.82091,5.82307,5.82091,5.82307,8000000.0
2006-05-11 16:27:00,5.82374,5.82453,5.82308,5.82437,10000000.0
2006-05-11 16:28:00,5.82365,5.82427,5.82112,5.8232,15000000.0
2006-05-11 16:29:00,5.82228,5.82241,5.82138,5.82138,7000000.0
2006-05-11 16:30:00,5.82227,5.82305,5.82132,5.82206,16000000.0
2006-05-11 16:31:00,5.82275,5.82336,5.82103,5.82203,14000000.0
2006-05-11 16:32:00,5.82173,5.82173,5.81986,5.81986,7000000.0
2006-05-11 16:33:00,5.81788,5.81904,5.81641,5.81722,8000000.0
2006-05-11 16:34:00,5.81586,5.81586,5.81446,5.81552,8000000.0
2006-05-11 16:35:00,5.81533,5.81646,5.81427,5.81441,9000000.0
2006-05-11 16:36:00,5.81257,5.81302,5.8105,5.81062,13000000.0
2006-05-11 16:37:00,5.80967,5.81155,5.80771,5.80771,18000000.0
2006-05-11 16:38:00,5.80786,5.80932,5.80729,5.80764,18000000.0
2006-05-11 16:39:00,5.80854,5.80888,5.80734,5.80821,20000000.0
2006-05-11 16:40:00,5.80906,5.80936,5.80671,5.80681,13000000.0
2006-05-11 16:41:00,5.80702,5.80888,5.80597,5.80888,20000000.0
2006-05-11 16:42:00,5.8095,5.8095,5.80792,5.80846,18000000.0
2006-05-11 16:43:00,5.80818,5.80893,5.80594,5.80594,15000000.0
2006-05-11 16:44:00,5.80694,5.80825,5.80686,5.80779,20000000.0
2006-05-11 16:45:00,5.80775,5.80805,5.80649,5.8069,13000000.0
2006-05-11 16:46:00,5.80693,5.80713,5.80273,5.80349,15000000.0
2006-05-11 16:47:00,5.80298,5.80446,5.8029,5.80335,8000000.0
2006-05-11 16:48:00,5.80387,5.80773,5.80387,5.80627,11000000.0
2006-05-11 16:49:00,5.80742,5.80905,5.80701,5.80845,12000000.0
2006-05-11 16:50:00,5.80765,5.80946,5.80673,5.80946,15000000.0
2006-05-11 16:51:00,5.80965,5.80975,5.80828,5.80862,18000000.0
2006-05-11 16:52:00,5.80829,5.80928,5.80767,5.80862,14000000.0
2006-05-11 16:53:00,5.80919,5.80942,5.807,5.80813,8000000.0
2006-05-11 16:54:00,5.80937,5.81005,5.80896,5.80952,11000000.0
2006-05-11 16:55:00,5.80917,5.80985,5.8085,5.80914,12000000.0
2006-05-11 16:56:00,5.81003,5.81032,5.80827,5.80951,10000000.0
2006-05-11 16:57:00,5.80997,5.81169,5.80963,5.81169,8000000.0
2006-05-11 16:58:00,5.81225,5.81315,5.81129,5.81315,9000000.0
2006-05-11 16:59:00,5.81264,5.81305,5.81078,5.81078,13000000.0
2006-05-11 17:00:00,5.81014,5.81022,5.80919,5.81022,11000000.0
2006-05-11 17:01:00,5.80927,5.8102,5.80808,5.80901,12000000.0
2006-05-11 17:02:00,5.8096,5.80985,5.80823,5.80985,10000000.0
2006-05-11 17:03:00,5.81046,5.81288,5.80984,5.81288,16000000.0
2006-05-11 17:04:00,5.8121,5.81308,5.81093,5.8111,13000000.0
2006-05-11 17:05:00,5.81198,5.81238,5.80972,5.81191,16000000.0
2006-05-11 17:06:00,5.81143,5.81156,5.80986,5.81136,12000000.0
2006-05-11 17:07:00,5.8103,5.81172,5.8098,5.81165,8000000.0
2006-05-11 17:08:00,5.81203,5.81212,5.80978,5.81028,21000000.0
2006-05-11 17:09:00,5.80973,5.8098,5.80822,5.80822,16000000.0
2006-05-11 17:10:00,5.80931,5.81006,5.80823,5.80967,11000000.0
2006-05-11 17:11:00,5.81031,5.81031,5.80767,5.80872,11000000.0
2006-05-11 17:12:00,5.80843,5.80862,5.80682,5.80862,9000000.0
2006-05-11 17:13:00,5.80746,5.80782,5.80625,5.80773,9000000.0
2006-05-11 17:14:00,5.80719,5.80809,5.8065,5.80668,17000000.0
2006-05-11 17:15:00,5.80652,5.80663,5.80466,5.80663,11000000.0
2006-05-11 17:16:00,5.80609,5.80654,5.80458,5.80542,15000000.0
2006-05-11 17:17:00,5.80513,5.80567,5.804,5.80567,13000000.0
2006-05-11 17:18:00,5.8044,5.80678,5.8044,5.80539,15000000.0
2006-05-11 17:19:00,5.80683,5.80683,5.80372,5.80681,17000000.0
2006-05-11 17:20:00,5.80673,5.80673,5.80499,5.80659,12000000.0
2006-05-11 17:21:00,5.80625,5.80664,5.80498,5.80513,7000000.0
2006-05-11 17:22:00,5.80679,5.80679,5.8046,5.80544,14000000.0
2006-05-11 17:23:00,5.80686,5.8075,5.80569,5.80569,13000000.0
2006-05-11 17:24:00,5.80667,5.80901,5.80649,5.80901,9000000.0
2006-05-11 17:25:00,5.80877,5.80901,5.80741,5.80886,11000000.0
2006-05-11 17:26:00,5.80931,5.81016,5.80865,5.80873,16000000.0
2006-05-11 17:27:00,5.80823,5.80936,5.80754,5.80936,9000000.0
2006-05-11 17:28:00,5.80918,5.8094,5.80578,5.80762,15000000.0
2006-05-11 17:29:00,5.80715,5.8081,5.8066,5.80791,11000000.0
2006-05-11 17:30:00,5.80806,5.80858,5.80672,5.80852,19000000.0
2006-05-11 17:31:00,5.808,5.80838,5.80685,5.80694,11000000.0
2006-05-11 17:32:00,5.80641,5.80711,5.80581,5.80698,9000000.0
2006-05-11 17:33:00,5.80716,5.80723,5.80603,5.80603,10000000.0
2006-05-11 17:34:00,5.80621,5.80621,5.80448,5.80509,14000000.0
2006-05-11 17:35:00,5.80389,5.80398,5.80191,5.80304,13000000.0
2006-05-11 17:36:00,5.80224,5.80278,5.80146,5.80237,11000000.0
2006-05-11 17:37:00,5.80173,5.80173,5.79897,5.79897,15000000.0
2006-05-11 17:38:00,5.79806,5.79883,5.79715,5.79783,17000000.0
2006-05-11 17:39:00,5.79923,5.8001,5.79816,5.7982,8000000.0
2006-05-11 17:40:00,5.7979,5.79813,5.79543,5.79567,12000000.0
2006-05-11 17:41:00,5.79603,5.79825,5.79516,5.79825,21000000.0
2006-05-11 17:42:00,5.79799,5.79874,5.79723,5.79842,13000000.0
2006-05-11 17:43:00,5.79775,5.79787,5.79676,5.79777,11000000.0
2006-05-11 17:44:00,5.79707,5.7987,5.79654,5.79825,19000000.0
2006-05-11 17:45:00,5.79863,5.79931,5.79806,5.79897,10000000.0
2006-05-11 17:46:00,5.79736,5.79946,5.79723,5.79926,13000000.0
2006-05-11 17:47:00,5.79955,5.80036,5.79881,5.79978,9000000.0
2006-05-11 17:48:00,5.80053,5.80301,5.79918,5.803,14000000.0
2006-05-11 17:49:00,5.80276,5.8046,5.8025,5.80357,14000000.0
2006-05-11 17:50:00,5.80382,5.80429,5.80214,5.80322,17000000.0
2006-05-11 17:51:00,5.80329,5.80333,5.80125,5.80293,13000000.0
2006-05-11 17:52:00,5.80228,5.80313,5.80008,5.8028,24000000.0
2006-05-11 17:53:00,5.80257,5.80281,5.80017,5.80124,16000000.0
2006-05-11 17:54:00,5.80017,5.80017,5.79729,5.79764,16000000.0
2006-05-11 17:55:00,5.79769,5.79868,5.79585,5.79811,13000000.0
2006-05-11 17:56:00,5.79791,5.79859,5.79647,5.79761,15000000.0
2006-05-11 17:57:00,5.79715,5.79715,5.79307,5.79365,10000000.0
2006-05-11 17:58:00,5.79392,5.79593,5.79319,5.79512,15000000.0
2006-05-11 17:59:00,5.79578,5.79683,5.7955,5.79638,13000000.0
2006-05-11 18:00:00,5.79626,5.79769,5.79562,5.79769,7000000.0
2006-05-11 18:01:00,5.79764,5.79764,5.795,5.795,18000000.0
2006-05-11 18:02:00,5.79556,5.7965,5.7951,5.7955,17000000.0
2006-05-11 18:03:00,5.79434,5.79461,5.7921,5.79426,16000000.0
2006-05-11 18:04:00,5.79384,5.79465,5.79255,5.79441,14000000.0
2006-05-11 18:05:00,5.79443,5.79443,5.79287,5.79356,13000000.0
2006-05-11 18:06:00,5.79211,5.79466,5.79211,5.79455,18000000.0
2006-05-11 18:07:00,5.79426,5.79427,5.79255,5.79337,12000000.0
2006-05-11 18:08:00,5.7944,5.79505,5.79355,5.79505,18000000.0
2006-05-11 18:09:00,5.7968,5.79776,5.79492,5.79496,12000000.0
2006-05-11 18:10:00,5.79617,5.79733,5.79578,5.79665,13000000.0
2006-05-11 18:11:00,5.79651,5.79651,5.79507,5.79589,10000000.0
2006-05-11 18:12:00,5.79516,5.79558,5.79427,5.79511,11000000.0
2006-05-11 18:13:00,5.79484,5.79504,5.79328,5.79437,14000000.0
2006-05-11 18:14:00,5.79279,5.79504,5.79269,5.79504,10000000.0
2006-05-11 18:15:00,5.79532,5.79547,5.79425,5.79484,10000000.0
2006-05-11 18:16:00,5.79476,5.79619,5.79468,5.79619,9000000.0
2006-05-11 18:17:00,5.79643,5.79783,5.79501,5.79783,18000000.0
2006-05-11 18:18:00,5.79771,5.79849,5.79669,5.79814,14000000.0
2006-05-11 18:19:00,5.79826,5.80049,5.79716,5.80049,10000000.0
2006-05-11 18:20:00,5.80044,5.80094,5.79797,5.79903,15000000.0
2006-05-11 18:21:00,5.79971,5.80002,5.79844,5.79999,18000000.0
2006-05-11 18:22:00,5.79899,5.80051,5.79855,5.79996,14000000.0
2006-05-11 18:23:00,5.79982,5.80014,5.79839,5.79839,7000000.0
2006-05-11 18:24:00,5.79828,5.79914,5.79794,5.7987,9000000.0
2006-05-11 18:25:00,5.79888,5.80051,5.7981,5.80051,13000000.0
2006-05-11 18:26:00,5.80041,5.80104,5.79922,5.80028,16000000.0
2006-05-11 18:27:00,5.80013,5.80069,5.79905,5.80011,14000000.0
2006-05-11 18:28:00,5.80243,5.80311,5.80064,5.80264,13000000.0
2006-05-11 18:29:00,5.80218,5.80243,5.80067,5.80067,11000000.0
2006-05-11 18:30:00,5.80003,5.80215,5.80003,5.80138,16000000.0
2006-05-11 18:31:00,5.80234,5.80236,5.80011,5.80236,12000000.0
2006-05-11 18:32:00,5.80305,5.80359,5.80303,5.80352,11000000.0
2006-05-11 18:33:00,5.80356,5.80404,5.80347,5.8038,13000000.0
2006-05-11 18:34:00,5.80393,5.80415,5.80336,5.80398,13000000.0
2006-05-11 18:35:00,5.80428,5.80452,5.80371,5.80371,18000000.0
2006-05-11 18:36:00,5.80376,5.80437,5.80352,5.80389,18000000.0
2006-05-11 18:37:00,5.80387,5.80425,5.80317,5.80336,18000000.0
2006-05-11 18:38:00,5.80315,5.80315,5.80236,5.80255,11000000.0
2006-05-11 18:39:00,5.80245,5.80274,5.80214,5.80254,11000000.0
2006-05-11 18:40:00,5.80224,5.80224,5.80128,5.80128,14000000.0
2006-05-11 18:41:00,5.80059,5.8008,5.79975,5.79975,16000000.0
2006-05-11 18:42:00,5.7993,5.7993,5.79828,5.79855,14000000.0
2006-05-11 18:43:00,5.79891,5.79907,5.79854,5.79883,10000000.0
2006-05-11 18:44:00,5.79843,5.79867,5.79788,5.79788,13000000.0
2006-05-11 18:45:00,5.79769,5.79769,5.79646,5.79665,13000000.0
2006-05-11 18:46:00,5.79658,5.79658,5.79517,5.79625,12000000.0
2006-05-11 18:47:00,5.79603,5.79719,5.79603,5.79636,14000000.0
2006-05-11 18:48:00,5.79635,5.79697,5.79627,5.79685,15000000.0
2006-05-11 18:49:00,5.79726,5.79734,5.79645,5.79645,12000000.0
2006-05-11 18:50:00,5.79562,5.79562,5.79494,5.79528,9000000.0
2006-05-11 18:51:00,5.79522,5.7954,5.79475,5.79488,17000000.0
2006-05-11 18:52:00,5.79258,5.79286,5.79057,5.79076,9000000.0
2006-05-11 18:53:00,5.79064,5.79173,5.79064,5.79163,14000000.0
2006-05-11 18:54:00,5.79142,5.79175,5.79112,5.79175,14000000.0
2006-05-11 18:55:00,5.79234,5.79298,5.79233,5.79282,10000000.0
2006-05-11 18:56:00,5.79237,5.79281,5.79188,5.79247,16000000.0
2006-05-11 18:57:00,5.79346,5.79379,5.79296,5.79296,17000000.0
2006-05-11 18:58:00,5.79287,5.79287,5.79208,5.79262,14000000.0
2006-05-11 18:59:00,5.79237,5.79266,5.79216,5.79266,14000000.0
2006-05-11 19:00:00,5.79277,5.79277,5.79193,5.79243,15000000.0
2006-05-11 19:01:00,5.79228,5.79243,5.79192,5.79243,15000000.0
2006-05-11 19:02:00,5.79229,5.79247,5.79189,5.79189,14000000.0
2006-05-11 19:03:00,5.79207,5.79227,5.79177,5.79192,14000000.0
2006-05-11 19:04:00,5.792,5.79221,5.79168,5.79184,12000000.0
2006-05-11 19:05:00,5.79227,5.79239,5.79128,5.79239,15000000.0
2006-05-11 19:06:00,5.79322,5.79386,5.79311,5.79325,16000000.0
2006-05-11 19:07:00,5.79327,5.79402,5.79306,5.79402,20000000.0
2006-05-11 19:08:00,5.79406,5.79431,5.79372,5.79431,8000000.0
2006-05-11 19:09:00,5.79443,5.79476,5.79405,5.79419,17000000.0
2006-05-11 19:10:00,5.7942,5.79449,5.79417,5.79449,9000000.0
2006-05-11 19:11:00,5.79475,5.79599,5.79475,5.79555,16000000.0
2006-05-11 19:12:00,5.79572,5.79572,5.79511,5.79558,13000000.0
2006-05-11 19:13:00,5.79541,5.79567,5.79516,5.79528,10000000.0
2006-05-11 19:14:00,5.79535,5.79586,5.79514,5.7953,20000000.0
2006-05-11 19:15:00,5.79552,5.79735,5.79552,5.79726,12000000.0
2006-05-11 19:16:00,5.79714,5.79714,5.79531,5.79531,8000000.0
2006-05-11 19:17:00,5.7966,5.79817,5.79516,5.79791,18000000.0
2006-05-11 19:18:00,5.7979,5.79856,5.7979,5.79855,11000000.0
2006-05-11 19:19:00,5.79874,5.79874,5.79823,5.79874,12000000.0
2006-05-11 19:20:00,5.79892,5.79963,5.79892,5.79963,14000000.0
2006-05-11 19:21:00,5.79885,5.7989,5.79707,5.7981,13000000.0
2006-05-11 19:22:00,5.7978,5.79997,5.7978,5.79996,12000000.0
2006-05-11 19:23:00,5.79985,5.79985,5.799,5.799,14000000.0
2006-05-11 19:24:00,5.79874,5.79906,5.7984,5.79856,19000000.0
2006-05-11 19:25:00,5.79842,5.79865,5.79776,5.79788,8000000.0
2006-05-11 19:26:00,5.79785,5.79789,5.79733,5.7974,7000000.0
2006-05-11 19:27:00,5.79708,5.79753,5.79636,5.79751,20000000.0
2006-05-11 19:28:00,5.79754,5.79754,5.79627,5.79738,17000000.0
2006-05-11 19:29:00,5.79596,5.79774,5.79514,5.79774,10000000.0
2006-05-11 19:30:00,5.79823,5.79864,5.7971,5.79844,15000000.0
2006-05-11 19:31:00,5.79885,5.79958,5.79778,5.79954,11000000.0
2006-05-11 19:32:00,5.80006,5.80006,5.79858,5.79984,9000000.0
2006-05-11 19:33:00,5.80055,5.80217,5.80055,5.80154,14000000.0
2006-05-11 19:34:00,5.8021,5.80321,5.80197,5.8027,17000000.0
2006-05-11 19:35:00,5.80254,5.80254,5.8015,5.8015,8000000.0
2006-05-11 19:36:00,5.80136,5.80136,5.80078,5.80085,15000000.0
2006-05-11 19:37:00,5.80058,5.80087,5.79989,5.79989,8000000.0
2006-05-11 19:38:00,5.8002,5.80103,5.8002,5.80083,15000000.0
2006-05-11 19:39:00,5.80122,5.80148,5.80118,5.80134,17000000.0
2006-05-11 19:40:00,5.80129,5.80141,5.80117,5.80117,16000000.0
2006-05-11 19:41:00,5.8014,5.8014,5.80039,5.80055,11000000.0
2006-05-11 19:42:00,5.80059,5.80084,5.80054,5.8008,15000000.0
2006-05-11 19:43:00,5.80074,5.80099,5.80035,5.80078,14000000.0
2006-05-11 19:44:00,5.80085,5.80111,5.80063,5.80083,14000000.0
2006-05-11 19:45:00,5.80039,5.80039,5.7999,5.7999,15000000.0
2006-05-11 19:46:00,5.7994,5.7994,5.79877,5.79904,15000000.0
2006-05-11 19:47:00,5.79915,5.79919,5.79892,5.79897,16000000.0
2006-05-11 19:48:00,5.79877,5.79877,5.79794,5.79794,16000000.0
2006-05-11 19:49:00,5.79774,5.79774,5.79647,5.79647,8000000.0
2006-05-11 19:50:00,5.79678,5.79738,5.79678,5.7972,9000000.0
2006-05-11 19:51:00,5.79575,5.79631,5.79494,5.79577,19000000.0
2006-05-11 19:52:00,5.79687,5.79713,5.79522,5.79691,11000000.0
2006-05-11 19:53:00,5.79734,5.79757,5.79691,5.79708,14000000.0
2006-05-11 19:54:00,5.79699,5.79782,5.79697,5.79782,18000000.0
2006-05-11 19:55:00,5.79749,5.79765,5.79721,5.79721,13000000.0
2006-05-11 19:56:00,5.79671,5.79671,5.79585,5.79602,10000000.0
2006-05-11 19:57:00,5.79601,5.79659,5.79576,5.79659,16000000.0
2006-05-11 19:58:00,5.7969,5.79728,5.79602,5.79657,15000000.0
2006-05-11 19:59:00,5.79634,5.79649,5.79601,5.79649,14000000.0
2006-05-11 20:00:00,5.79684,5.79801,5.7968,5.79783,11000000.0
2006-05-11 20:01:00,5.79792,5.79839,5.79772,5.7978,24000000.0
2006-05-11 20:02:00,5.79778,5.79778,5.79704,5.79704,11000000.0
2006-05-11 20:03:00,5.79699,5.79726,5.79697,5.79714,11000000.0
2006-05-11 20:04:00,5.79743,5.798,5.79743,5.79787,10000000.0
2006-05-11 20:05:00,5.79778,5.79778,5.79696,5.79716,17000000.0
2006-05-11 20:06:00,5.79695,5.79695,5.79626,5.79678,10000000.0
2006-05-11 20:07:00,5.79662,5.79683,5.79617,5.79636,14000000.0
2006-05-11 20:08:00,5.79615,5.79669,5.79615,5.79647,13000000.0
2006-05-11 20:09:00,5.79647,5.7965,5.79601,5.79648,11000000.0
2006-05-11 20:10:00,5.79679,5.79679,5.79634,5.79634,11000000.0
2006-05-11 20:11:00,5.79614,5.79649,5.79595,5.79625,9000000.0
2006-05-11 20:12:00,5.7965,5.79662,5.79627,5.79662,16000000.0
2006-05-11 20:13:00,5.79642,5.79658,5.79602,5.79642,11000000.0
2006-05-11 20:14:00,5.79639,5.79643,5.79584,5.79631,19000000.0
2006-05-11 20:15:00,5.79638,5.79655,5.79597,5.79597,13000000.0
2006-05-11 20:16:00,5.79605,5.79648,5.79589,5.79604,15000000.0
2006-05-11 20:17:00,5.796,5.79607,5.7959,5.79599,8000000.0
2006-05-11 20:18:00,5.79625,5.79652,5.7961,5.79652,14000000.0
2006-05-11 20:19:00,5.79637,5.79651,5.79565,5.79607,14000000.0
2006-05-11 20:20:00,5.79596,5.79608,5.79564,5.79608,12000000.0
2006-05-11 20:21:00,5.79599,5.79609,5.79582,5.79603,9000000.0
2006-05-11 20:22:00,5.79602,5.79602,5.79515,5.79515,17000000.0
2006-05-11 20:23:00,5.79502,5.7953,5.79493,5.79496,11000000.0
2006-05-11 20:24:00,5.79508,5.79548,5.79503,5.79547,16000000.0
2006-05-11 20:25:00,5.79547,5.79568,5.79527,5.79527,11000000.0
2006-05-11 20:26:00,5.79544,5.79565,5.79528,5.79528,8000000.0
2006-05-11 20:27:00,5.79573,5.7959,5.79551,5.79568,13000000.0
2006-05-11 20:28:00,5.79579,5.7962,5.79567,5.79589,15000000.0
2006-05-11 20:29:00,5.79597,5.79608,5.79571,5.79598,16000000.0
2006-05-11 20:30:00,5.79592,5.79639,5.79592,5.79639,8000000.0
2006-05-11 20:31:00,5.7963,5.7967,5.79583,5.79586,18000000.0
2006-05-11 20:32:00,5.79644,5.79649,5.79595,5.79599,7000000.0
2006-05-11 20:33:00,5.79625,5.79627,5.79573,5.79604,13000000.0
2006-05-11 20:34:00,5.79591,5.79635,5.79591,5.79593,13000000.0
2006-05-11 20:35:00,5.79601,5.79635,5.79601,5.79635,9000000.0
2006-05-11 20:36:00,5.79629,5.79662,5.79607,5.79622,17000000.0
2006-05-11 20:37:00,5.79588,5.79599,5.79559,5.79582,14000000.0
2006-05-11 20:38:00,5.79566,5.79566,5.79527,5.79528,16000000.0
2006-05-11 20:39:00,5.79512,5.79521,5.79436,5.79436,14000000.0
2006-05-11 20:40:00,5.79431,5.79487,5.79424,5.79487,17000000.0
2006-05-11 20:41:00,5.79452,5.7952,5.7945,5.7951,16000000.0
2006-05-11 20:42:00,5.79514,5.7953,5.79479,5.79487,22000000.0
2006-05-11 20:43:00,5.79486,5.79517,5.79472,5.79498,18000000.0
2006-05-11 20:44:00,5.79476,5.79498,5.79474,5.79474,16000000.0
2006-05-11 20:45:00,5.79456,5.79456,5.79424,5.79449,8000000.0
2006-05-11 20:46:00,5.79462,5.79484,5.79419,5.79445,19000000.0
2006-05-11 20:47:00,5.79437,5.79481,5.79437,5.79467,12000000.0
2006-05-11 20:48:00,5.79502,5.79502,5.79421,5.79443,9000000.0
2006-05-11 20:49:00,5.79471,5.79496,5.79428,5.79496,19000000.0
2006-05-11 20:50:00,5.79503,5.79584,5.79503,5.79566,15000000.0
2006-05-11 20:51:00,5.79589,5.79602,5.79529,5.79602,9000000.0
2006-05-11 20:52:00,5.79651,5.79667,5.79629,5.79667,11000000.0
2006-05-11 20:53:00,5.7965,5.79667,5.79605,5.79667,15000000.0
2006-05-11 20:54:00,5.79672,5.79672,5.79595,5.79621,12000000.0
2006-05-11 20:55:00,5.79621,5.79694,5.79621,5.7969,18000000.0
2006-05-11 20:56:00,5.79691,5.7971,5.7965,5.79662,12000000.0
2006-05-11 20:57:00,5.79702,5.79751,5.7968,5.7968,13000000.0
2006-05-11 20:58:00,5.7966,5.79696,5.79651,5.79673,11000000.0
2006-05-11 20:59:00,5.79731,5.79794,5.79731,5.79794,11000000.0
2006-05-11 21:00:00,5.79841,5.79841,5.79769,5.79771,17000000.0
2006-05-11 21:01:00,5.79798,5.79962,5.79798,5.79962,10000000.0
2006-05-11 21:02:00,5.79977,5.79978,5.79952,5.79952,8000000.0
2006-05-11 21:03:00,5.79956,5.79974,5.79931,5.79938,19000000.0
2006-05-11 21:04:00,5.79958,5.79987,5.79933,5.79963,18000000.0
2006-05-11 21:05:00,5.79983,5.79997,5.79936,5.79959,14000000.0
2006-05-11 21:06:00,5.79938,5.79949,5.79899,5.79899,12000000.0
2006-05-11 21:07:00,5.79935,5.79944,5.79851,5.79864,10000000.0
2006-05-11 21:08:00,5.79829,5.7986,5.79827,5.79859,14000000.0
2006-05-11 21:09:00,5.7986,5.79897,5.7986,5.79897,16000000.0
2006-05-11 21:10:00,5.79874,5.79874,5.79817,5.79818,15000000.0
2006-05-11 21:11:00,5.79818,5.79818,5.79787,5.79799,13000000.0
2006-05-11 21:12:00,5.79812,5.79815,5.79788,5.79814,10000000.0
2006-05-11 21:13:00,5.79828,5.79958,5.79828,5.79903,14000000.0
2006-05-11 21:14:00,5.79932,5.79947,5.79919,5.79921,10000000.0
2006-05-11 21:15:00,5.79942,5.79984,5.79926,5.79973,15000000.0
2006-05-11 21:16:00,5.79985,5.79985,5.79904,5.79931,11000000.0
2006-05-11 21:17:00,5.79942,5.79951,5.79915,5.79923,13000000.0
2006-05-11 21:18:00,5.79921,5.79932,5.79893,5.79914,17000000.0
2006-05-11 21:19:00,5.79901,5.79914,5.79866,5.79914,12000000.0
2006-05-11 21:20:00,5.79874,5.79927,5.79874,5.79905,14000000.0
2006-05-11 21:21:00,5.79958,5.79991,5.7992,5.79963,11000000.0
2006-05-11 21:22:00,5.80028,5.80028,5.79957,5.79957,9000000.0
2006-05-11 21:23:00,5.79929,5.79953,5.79929,5.79932,7000000.0
2006-05-11 21:24:00,5.79921,5.79951,5.79907,5.79907,11000000.0
2006-05-11 21:25:00,5.79907,5.79981,5.799,5.79981,7000000.0
2006-05-11 21:26:00,5.7998,5.8001,5.79957,5.79983,13000000.0
2006-05-11 21:27:00,5.7992,5.7992,5.79779,5.79824,11000000.0
2006-05-11 21:28:00,5.7983,5.79863,5.79731,5.79753,15000000.0
2006-05-11 21:29:00,5.79928,5.79998,5.79804,5.79934,12000000.0
2006-05-11 21:30:00,5.79895,5.80009,5.79895,5.80009,10000000.0
2006-05-11 21:31:00,5.79926,5.79999,5.79815,5.79815,10000000.0
2006-05-11 21:32:00,5.79899,5.79941,5.79778,5.79911,12000000.0
2006-05-11 21:33:00,5.79954,5.80041,5.79852,5.79933,19000000.0
2006-05-11 21:34:00,5.79961,5.8001,5.79872,5.79872,8000000.0
2006-05-11 21:35:00,5.7986,5.80022,5.79833,5.79954,20000000.0
2006-05-11 21:36:00,5.79909,5.80013,5.79879,5.79879,19000000.0
2006-05-11 21:37:00,5.79803,5.79862,5.79697,5.79792,19000000.0
2006-05-11 21:38:00,5.79831,5.79831,5.79613,5.79664,13000000.0
2006-05-11 21:39:00,5.79729,5.79839,5.7971,5.79715,17000000.0
2006-05-11 21:40:00,5.797,5.79833,5.79688,5.79818,7000000.0
2006-05-11 21:41:00,5.79787,5.79847,5.7973,5.79789,11000000.0
2006-05-11 21:42:00,5.79889,5.79891,5.79695,5.7985,18000000.0
2006-05-11 21:43:00,5.79896,5.79938,5.79821,5.79821,13000000.0
2006-05-11 21:44:00,5.79853,5.80148,5.79853,5.80148,16000000.0
2006-05-11 21:45:00,5.80038,5.80169,5.79989,5.80169,11000000.0
2006-05-11 21:46:00,5.80206,5.80227,5.80023,5.8018,13000000.0
2006-05-11 21:47:00,5.80196,5.80218,5.80056,5.80218,13000000.0
2006-05-11 21:48:00,5.80201,5.80201,5.79971,5.8001,17000000.0
2006-05-11 21:49:00,5.80126,5.80245,5.80126,5.80142,8000000.0
2006-05-11 21:50:00,5.80165,5.8027,5.80051,5.80051,11000000.0
2006-05-11 21:51:00,5.80153,5.80248,5.80032,5.80032,13000000.0
2006-05-11 21:52:00,5.80023,5.8023,5.80023,5.80034,13000000.0
2006-05-11 21:53:00,5.80057,5.80217,5.79984,5.79984,14000000.0
2006-05-11 21:54:00,5.80101,5.80148,5.80009,5.80148,11000000.0
2006-05-11 21:55:00,5.8005,5.80062,5.79886,5.79923,17000000.0
2006-05-11 21:56:00,5.79873,5.80091,5.79873,5.79916,12000000.0
2006-05-11 21:57:00,5.80065,5.80129,5.79964,5.79993,16000000.0
2006-05-11 21:58:00,5.79934,5.80021,5.799,5.79951,9000000.0
2006-05-11 21:59:00,5.79931,5.79975,5.79806,5.79829,18000000.0
2006-05-11 22:00:00,5.79862,5.80043,5.79861,5.79928,13000000.0
2006-05-11 22:01:00,5.79913,5.80033,5.79823,5.80033,11000000.0
2006-05-11 22:02:00,5.80007,5.80051,5.79875,5.79908,17000000.0
2006-05-11 22:03:00,5.8,5.80032,5.79924,5.79965,23000000.0
2006-05-11 22:04:00,5.79971,5.80016,5.7987,5.79937,15000000.0
2006-05-11 22:05:00,5.79916,5.80049,5.7986,5.80018,14000000.0
2006-05-11 22:06:00,5.7999,5.80038,5.7982,5.80024,15000000.0
2006-05-11 22:07:00,5.79966,5.79966,5.79861,5.79951,9000000.0
2006-05-11 22:08:00,5.79993,5.79993,5.79813,5.79938,18000000.0
2006-05-11 22:09:00,5.79981,5.80019,5.79906,5.79906,11000000.0
2006-05-11 22:10:00,5.79836,5.79997,5.79818,5.79986,7000000.0
2006-05-11 22:11:00,5.79937,5.79937,5.79829,5.7989,8000000.0
2006-05-11 22:12:00,5.79993,5.80074,5.79896,5.79995,16000000.0
2006-05-11 22:13:00,5.79957,5.8006,5.79859,5.79964,24000000.0
2006-05-11 22:14:00,5.79951,5.8002,5.7989,5.7989,9000000.0
2006-05-11 22:15:00,5.79866,5.79994,5.79862,5.79941,10000000.0
2006-05-11 22:16:00,5.79962,5.7997,5.79797,5.79877,13000000.0
2006-05-11 22:17:00,5.79985,5.80111,5.79853,5.8009,20000000.0
2006-05-11 22:18:00,5.79985,5.80044,5.79943,5.80031,11000000.0
2006-05-11 22:19:00,5.80012,5.80012,5.79861,5.79957,15000000.0
2006-05-11 22:20:00,5.79983,5.79992,5.79856,5.79923,16000000.0
2006-05-11 22:21:00,5.79966,5.8001,5.79852,5.8001,12000000.0
2006-05-11 22:22:00,5.79903,5.79963,5.79841,5.79841,14000000.0
2006-05-11 22:23:00,5.79968,5.80009,5.7986,5.79935,11000000.0
2006-05-11 22:24:00,5.80019,5.80137,5.79947,5.80129,16000000.0
2006-05-11 22:25:00,5.80069,5.80167,5.79947,5.8002,14000000.0
2006-05-11 22:26:00,5.79995,5.80067,5.79941,5.79965,10000000.0
2006-05-11 22:27:00,5.79945,5.80084,5.79888,5.80058,14000000.0
2006-05-11 22:28:00,5.80001,5.80085,5.79942,5.7996,12000000.0
2006-05-11 22:29:00,5.79946,5.80108,5.79946,5.80098,13000000.0
2006-05-11 22:30:00,5.79944,5.8014,5.79944,5.80118,8000000.0
2006-05-11 22:31:00,5.8007,5.80125,5.80026,5.80026,11000000.0
2006-05-11 22:32:00,5.80125,5.80234,5.80028,5.80159,20000000.0
2006-05-11 22:33:00,5.80183,5.80195,5.80058,5.80146,11000000.0
2006-05-11 22:34:00,5.80211,5.80263,5.80138,5.80161,10000000.0
2006-05-11 22:35:00,5.80188,5.80261,5.79999,5.80148,13000000.0
2006-05-11 22:36:00,5.80087,5.8012,5.79989,5.80094,9000000.0
2006-05-11 22:37:00,5.80053,5.80141,5.80029,5.80076,13000000.0
2006-05-11 22:38:00,5.80137,5.80222,5.80038,5.80222,9000000.0
2006-05-11 22:39:00,5.80228,5.80228,5.80073,5.80121,12000000.0
2006-05-11 22:40:00,5.80117,5.80247,5.80117,5.80179,9000000.0
2006-05-11 22:41:00,5.80179,5.80284,5.80179,5.80181,14000000.0
2006-05-11 22:42:00,5.80076,5.80204,5.80042,5.8016,13000000.0
2006-05-11 22:43:00,5.80184,5.80268,5.80099,5.80153,12000000.0
2006-05-11 22:44:00,5.80146,5.80252,5.80087,5.80199,15000000.0
2006-05-11 22:45:00,5.80169,5.80324,5.80059,5.80282,13000000.0
2006-05-11 22:46:00,5.80267,5.80451,5.80193,5.80274,14000000.0
2006-05-11 22:47:00,5.8028,5.80532,5.8028,5.80532,15000000.0
2006-05-11 22:48:00,5.80499,5.80535,5.80374,5.80469,13000000.0
2006-05-11 22:49:00,5.80448,5.8058,5.8036,5.80438,13000000.0
2006-05-11 22:50:00,5.80357,5.80467,5.80318,5.80439,15000000.0
2006-05-11 22:51:00,5.80395,5.80436,5.8026,5.8026,14000000.0
2006-05-11 22:52:00,5.80222,5.80323,5.80185,5.80323,9000000.0
2006-05-11 22:53:00,5.80228,5.80254,5.80093,5.80197,15000000.0
2006-05-11 22:54:00,5.80055,5.80195,5.80055,5.80134,17000000.0
2006-05-11 22:55:00,5.80126,5.80146,5.80052,5.80081,16000000.0
2006-05-11 22:56:00,5.80067,5.80075,5.8006,5.80063,13000000.0
2006-05-11 22:57:00,5.80169,5.80196,5.80052,5.80077,8000000.0
2006-05-11 22:58:00,5.80093,5.80195,5.80093,5.80106,8000000.0
2006-05-11 22:59:00,5.80126,5.80277,5.80126,5.80277,19000000.0
2006-05-11 23:00:00,5.80276,5.8043,5.80241,5.80425,10000000.0
2006-05-11 23:01:00,5.80275,5.80394,5.80236,5.80281,7000000.0
2006-05-11 23:02:00,5.80249,5.80386,5.80172,5.80213,15000000.0
2006-05-11 23:03:00,5.80341,5.80429,5.80258,5.80429,17000000.0
2006-05-11 23:04:00,5.80287,5.8032,5.80197,5.80301,19000000.0
2006-05-11 23:05:00,5.80301,5.80414,5.80159,5.80159,9000000.0
2006-05-11 23:06:00,5.80218,5.8039,5.80166,5.80381,12000000.0
2006-05-11 23:07:00,5.80425,5.80425,5.80161,5.80272,14000000.0
2006-05-11 23:08:00,5.80289,5.8035,5.80172,5.80186,16000000.0
2006-05-11 23:09:00,5.8026,5.80397,5.80209,5.80383,9000000.0
2006-05-11 23:10:00,5.80477,5.80508,5.80348,5.80466,12000000.0
2006-05-11 23:11:00,5.80573,5.80573,5.80272,5.8044,14000000.0
2006-05-11 23:12:00,5.80408,5.80408,5.8017,5.80186,7000000.0
2006-05-11 23:13:00,5.80202,5.80318,5.80143,5.80171,14000000.0
2006-05-11 23:14:00,5.802,5.80351,5.80195,5.80259,19000000.0
2006-05-11 23:15:00,5.80275,5.80342,5.8015,5.8015,13000000.0
2006-05-11 23:16:00,5.80126,5.80351,5.80126,5.80327,15000000.0
2006-05-11 23:17:00,5.80321,5.80361,5.80278,5.8028,11000000.0
2006-05-11 23:18:00,5.8028,5.805,5.8028,5.805,12000000.0
2006-05-11 23:19:00,5.80493,5.80493,5.80323,5.80472,14000000.0
2006-05-11 23:20:00,5.80477,5.80521,5.80384,5.80384,19000000.0
2006-05-11 23:21:00,5.8039,5.80459,5.80329,5.80366,7000000.0
2006-05-11 23:22:00,5.80414,5.80491,5.8037,5.80472,15000000.0
2006-05-11 23:23:00,5.80411,5.80477,5.8032,5.80379,11000000.0
2006-05-11 23:24:00,5.80379,5.80443,5.8027,5.8027,14000000.0
2006-05-11 23:25:00,5.80271,5.8047,5.80271,5.80366,11000000.0
2006-05-11 23:26:00,5.80408,5.80528,5.80297,5.80415,14000000.0
2006-05-11 23:27:00,5.8038,5.80444,5.80324,5.80378,11000000.0
2006-05-11 23:28:00,5.80349,5.80349,5.80179,5.803,12000000.0
2006-05-11 23:29:00,5.80347,5.80472,5.80328,5.80458,16000000.0
2006-05-11 23:30:00,5.80415,5.80486,5.80318,5.80364,20000000.0
2006-05-11 23:31:00,5.80388,5.80432,5.8019,5.80276,11000000.0
2006-05-11 23:32:00,5.80295,5.80369,5.80244,5.80304,16000000.0
2006-05-11 23:33:00,5.80312,5.8043,5.80235,5.8043,12000000.0
2006-05-11 23:34:00,5.80389,5.80525,5.80243,5.80492,13000000.0
2006-05-11 23:35:00,5.8036,5.80443,5.80292,5.80346,9000000.0
2006-05-11 23:36:00,5.80406,5.8046,5.8037,5.8043,9000000.0
2006-05-11 23:37:00,5.80398,5.80453,5.80243,5.80453,14000000.0
2006-05-11 23:38:00,5.80328,5.80479,5.80294,5.80456,13000000.0
2006-05-11 23:39:00,5.80528,5.80627,5.80228,5.80627,17000000.0
2006-05-11 23:40:00,5.80608,5.80608,5.80316,5.80367,12000000.0
2006-05-11 23:41:00,5.80443,5.8049,5.80243,5.80371,17000000.0
2006-05-11 23:42:00,5.80376,5.80526,5.80332,5.80352,22000000.0
2006-05-11 23:43:00,5.80268,5.80462,5.80249,5.80254,15000000.0
2006-05-11 23:44:00,5.80231,5.80373,5.80146,5.80373,14000000.0
2006-05-11 23:45:00,5.8038,5.80488,5.80267,5.80488,20000000.0
2006-05-11 23:46:00,5.805,5.805,5.80324,5.80453,14000000.0
2006-05-11 23:47:00,5.80346,5.80449,5.80257,5.80449,10000000.0
2006-05-11 23:48:00,5.80513,5.80529,5.80209,5.80529,18000000.0
2006-05-11 23:49:00,5.80474,5.80536,5.80254,5.80536,14000000.0
2006-05-11 23:50:00,5.80486,5.80505,5.80239,5.80436,13000000.0
2006-05-11 23:51:00,5.80424,5.80484,5.80386,5.80479,8000000.0
2006-05-11 23:52:00,5.80434,5.80453,5.80282,5.80282,16000000.0
2006-05-11 23:53:00,5.80401,5.80497,5.80311,5.80445,18000000.0
2006-05-11 23:54:00,5.80485,5.80494,5.80366,5.8042,12000000.0
2006-05-11 23:55:00,5.80344,5.80564,5.80257,5.80559,19000000.0
2006-05-11 23:56:00,5.80372,5.80467,5.8029,5.80323,14000000.0
2006-05-11 23:57:00,5.8033,5.80552,5.80289,5.80334,16000000.0
2006-05-11 23:58:00,5.80416,5.8043,5.8025,5.80281,13000000.0
2006-05-11 23:59:00,5.80305,5.80454,5.80197,5.80399,14000000.0
2006-05-12 00:00:00,5.80369,5.80485,5.80116,5.80265,17000000.0
2006-05-12 00:01:00,5.80263,5.80368,5.8021,5.80344,12000000.0
2006-05-12 00:02:00,5.8037,5.80372,5.80247,5.80277,15000000.0
2006-05-12 00:03:00,5.80317,5.80481,5.80283,5.80351,14000000.0
2006-05-12 00:04:00,5.80344,5.80437,5.8027,5.8027,12000000.0
2006-05-12 00:05:00,5.80224,5.80351,5.80224,5.80351,12000000.0
2006-05-12 00:06:00,5.80412,5.80525,5.80412,5.80497,12000000.0
2006-05-12 00:07:00,5.80562,5.80606,5.80487,5.80487,11000000.0
2006-05-12 00:08:00,5.80448,5.80512,5.80339,5.80401,15000000.0
2006-05-12 00:09:00,5.80418,5.80418,5.80281,5.8034,12000000.0
2006-05-12 00:10:00,5.80387,5.80424,5.80212,5.80387,19000000.0
2006-05-12 00:11:00,5.8026,5.80391,5.80212,5.80343,8000000.0
2006-05-12 00:12:00,5.80233,5.80373,5.80189,5.80373,9000000.0
2006-05-12 00:13:00,5.80417,5.80425,5.80324,5.80324,13000000.0
2006-05-12 00:14:00,5.80274,5.80394,5.8023,5.80273,14000000.0
2006-05-12 00:15:00,5.80238,5.80238,5.80107,5.80218,12000000.0
2006-05-12 00:16:00,5.80203,5.80241,5.80138,5.80173,12000000.0
2006-05-12 00:17:00,5.8021,5.80377,5.80175,5.80208,10000000.0
2006-05-12 00:18:00,5.80161,5.8019,5.80033,5.8019,19000000.0
2006-05-12 00:19:00,5.80143,5.80217,5.80026,5.80124,12000000.0
2006-05-12 00:20:00,5.80199,5.80239,5.80151,5.80178,11000000.0
2006-05-12 00:21:00,5.80203,5.80221,5.79997,5.80143,14000000.0
2006-05-12 00:22:00,5.8005,5.80148,5.79929,5.80089,13000000.0
2006-05-12 00:23:00,5.80036,5.80133,5.79926,5.79935,13000000.0
2006-05-12 00:24:00,5.80111,5.8013,5.80019,5.8013,9000000.0
2006-05-12 00:25:00,5.79981,5.8004,5.79914,5.79982,13000000.0
2006-05-12 00:26:00,5.8,5.80116,5.79996,5.80095,14000000.0
2006-05-12 00:27:00,5.80004,5.80087,5.79807,5.79935,15000000.0
2006-05-12 00:28:00,5.79923,5.79963,5.79842,5.79842,7000000.0
2006-05-12 00:29:00,5.79818,5.79993,5.79818,5.79993,17000000.0
2006-05-12 00:30:00,5.79976,5.80013,5.79886,5.79995,9000000.0
2006-05-12 00:31:00,5.7985,5.79993,5.79822,5.79993,13000000.0
2006-05-12 00:32:00,5.8003,5.80061,5.79978,5.79998,8000000.0
2006-05-12 00:33:00,5.79921,5.79921,5.79758,5.79758,19000000.0
2006-05-12 00:34:00,5.79767,5.79961,5.79767,5.79936,15000000.0
2006-05-12 00:35:00,5.79945,5.8004,5.79931,5.79931,12000000.0
2006-05-12 00:36:00,5.79891,5.80043,5.79888,5.79935,15000000.0
2006-05-12 00:37:00,5.79887,5.80037,5.79825,5.79887,15000000.0
2006-05-12 00:38:00,5.79988,5.8002,5.79836,5.79985,18000000.0
2006-05-12 00:39:00,5.79988,5.80042,5.79834,5.79868,20000000.0
2006-05-12 00:40:00,5.79791,5.79918,5.79749,5.79894,10000000.0
2006-05-12 00:41:00,5.79814,5.7984,5.79673,5.79673,9000000.0
2006-05-12 00:42:00,5.79583,5.79771,5.79524,5.79761,16000000.0
2006-05-12 00:43:00,5.7966,5.7982,5.79565,5.79565,16000000.0
2006-05-12 00:44:00,5.79546,5.79738,5.79546,5.79595,10000000.0
2006-05-12 00:45:00,5.7955,5.79719,5.7955,5.79635,16000000.0
2006-05-12 00:46:00,5.79722,5.79809,5.79645,5.79728,12000000.0
2006-05-12 00:47:00,5.79769,5.79804,5.79665,5.7978,8000000.0
2006-05-12 00:48:00,5.79751,5.79764,5.79663,5.7975,16000000.0
2006-05-12 00:49:00,5.79704,5.79802,5.79653,5.79802,11000000.0
2006-05-12 00:50:00,5.79731,5.79731,5.7965,5.79675,9000000.0
2006-05-12 00:51:00,5.79686,5.79686,5.79517,5.79517,9000000.0
2006-05-12 00:52:00,5.79545,5.79698,5.79529,5.79529,18000000.0
2006-05-12 00:53:00,5.79542,5.79758,5.79542,5.79716,12000000.0
2006-05-12 00:54:00,5.7978,5.79886,5.7978,5.79886,12000000.0
2006-05-12 00:55:00,5.79854,5.79854,5.7956,5.7964,11000000.0
2006-05-12 00:56:00,5.7966,5.79718,5.79534,5.79536,14000000.0
2006-05-12 00:57:00,5.79497,5.79638,5.79443,5.79483,15000000.0
2006-05-12 00:58:00,5.79465,5.79644,5.79465,5.79644,9000000.0
2006-05-12 00:59:00,5.79575,5.79599,5.79403,5.7947,17000000.0
2006-05-12 01:00:00,5.79451,5.79556,5.79405,5.79521,12000000.0
2006-05-12 01:01:00,5.79518,5.79558,5.79377,5.79503,15000000.0
2006-05-12 01:02:00,5.79619,5.79619,5.79385,5.79458,10000000.0
2006-05-12 01:03:00,5.79599,5.79599,5.79307,5.79445,13000000.0
2006-05-12 01:04:00,5.7944,5.79469,5.79312,5.79356,13000000.0
2006-05-12 01:05:00,5.79355,5.79422,5.79303,5.79382,13000000.0
2006-05-12 01:06:00,5.79472,5.79581,5.79332,5.79581,12000000.0
2006-05-12 01:07:00,5.79585,5.79586,5.79473,5.79486,13000000.0
2006-05-12 01:08:00,5.79503,5.79619,5.79445,5.79486,15000000.0
2006-05-12 01:09:00,5.7945,5.79686,5.79409,5.79504,17000000.0
2006-05-12 01:10:00,5.79537,5.7962,5.79494,5.79591,10000000.0
2006-05-12 01:11:00,5.79521,5.79615,5.79476,5.79485,11000000.0
2006-05-12 01:12:00,5.79619,5.79673,5.79373,5.79373,10000000.0
2006-05-12 01:13:00,5.79416,5.7955,5.79416,5.7946,11000000.0
2006-05-12 01:14:00,5.79492,5.79585,5.79477,5.79514,13000000.0
2006-05-12 01:15:00,5.7933,5.79583,5.7933,5.79583,9000000.0
2006-05-12 01:16:00,5.79572,5.79572,5.7941,5.79442,12000000.0
2006-05-12 01:17:00,5.79444,5.79587,5.79444,5.79587,11000000.0
2006-05-12 01:18:00,5.79461,5.79617,5.79448,5.7946,12000000.0
2006-05-12 01:19:00,5.79549,5.79652,5.79467,5.79567,19000000.0
2006-05-12 01:20:00,5.7962,5.7962,5.79371,5.79373,11000000.0
2006-05-12 01:21:00,5.79379,5.79486,5.79375,5.79455,12000000.0
2006-05-12 01:22:00,5.79501,5.79533,5.79452,5.79528,9000000.0
2006-05-12 01:23:00,5.79525,5.79566,5.79491,5.79516,13000000.0
2006-05-12 01:24:00,5.7953,5.7953,5.79503,5.79511,14000000.0
2006-05-12 01:25:00,5.79524,5.79607,5.79496,5.79496,11000000.0
2006-05-12 01:26:00,5.79465,5.79663,5.79456,5.79456,10000000.0
2006-05-12 01:27:00,5.79472,5.79688,5.79463,5.79546,17000000.0
2006-05-12 01:28:00,5.795,5.79612,5.79365,5.79412,13000000.0
2006-05-12 01:29:00,5.7936,5.79461,5.79246,5.79423,19000000.0
2006-05-12 01:30:00,5.7929,5.79317,5.79039,5.79173,15000000.0
2006-05-12 01:31:00,5.79279,5.79293,5.79112,5.79254,15000000.0
2006-05-12 01:32:00,5.79181,5.79241,5.78953,5.7911,12000000.0
2006-05-12 01:33:00,5.79063,5.79152,5.79055,5.79085,8000000.0
2006-05-12 01:34:00,5.79078,5.79312,5.79078,5.79236,18000000.0
2006-05-12 01:35:00,5.79297,5.79363,5.79126,5.79183,12000000.0
2006-05-12 01:36:00,5.79201,5.79262,5.79029,5.79118,16000000.0
2006-05-12 01:37:00,5.7908,5.79245,5.79039,5.79039,15000000.0
2006-05-12 01:38:00,5.79166,5.79328,5.79101,5.79328,18000000.0
2006-05-12 01:39:00,5.79276,5.7929,5.79144,5.79144,10000000.0
2006-05-12 01:40:00,5.79104,5.79224,5.79082,5.79132,11000000.0
2006-05-12 01:41:00,5.79016,5.79258,5.79016,5.79116,16000000.0
2006-05-12 01:42:00,5.79105,5.79319,5.79105,5.79239,14000000.0
2006-05-12 01:43:00,5.79057,5.79179,5.7903,5.7916,16000000.0
2006-05-12 01:44:00,5.7913,5.79177,5.79043,5.79165,15000000.0
2006-05-12 01:45:00,5.79146,5.79276,5.79071,5.79276,16000000.0
2006-05-12 01:46:00,5.79103,5.79193,5.79085,5.79184,9000000.0
2006-05-12 01:47:00,5.79184,5.79347,5.79087,5.79347,17000000.0
2006-05-12 01:48:00,5.79266,5.79281,5.79153,5.7925,16000000.0
2006-05-12 01:49:00,5.79232,5.7933,5.79224,5.79229,10000000.0
2006-05-12 01:50:00,5.79292,5.79389,5.79265,5.79265,11000000.0
2006-05-12 01:51:00,5.79233,5.79412,5.79233,5.79285,12000000.0
2006-05-12 01:52:00,5.79335,5.79407,5.79254,5.79376,12000000.0
2006-05-12 01:53:00,5.79376,5.79534,5.79342,5.79518,18000000.0
2006-05-12 01:54:00,5.79442,5.79463,5.79297,5.79297,14000000.0
2006-05-12 01:55:00,5.79333,5.79558,5.79287,5.79421,18000000.0
2006-05-12 01:56:00,5.79472,5.79534,5.79424,5.79525,8000000.0
2006-05-12 01:57:00,5.79635,5.79719,5.79484,5.79683,13000000.0
2006-05-12 01:58:00,5.79769,5.79786,5.79623,5.79705,11000000.0
2006-05-12 01:59:00,5.7968,5.79804,5.79643,5.79804,11000000.0
2006-05-12 02:00:00,5.79777,5.79777,5.7965,5.79673,16000000.0
2006-05-12 02:01:00,5.79676,5.79778,5.79554,5.79778,21000000.0
2006-05-12 02:02:00,5.79668,5.79668,5.79309,5.79378,10000000.0
2006-05-12 02:03:00,5.79249,5.79432,5.79201,5.79339,8000000.0
2006-05-12 02:04:00,5.79303,5.79412,5.79247,5.79247,14000000.0
2006-05-12 02:05:00,5.7935,5.79391,5.79216,5.79324,14000000.0
2006-05-12 02:06:00,5.79322,5.79365,5.79182,5.79236,15000000.0
2006-05-12 02:07:00,5.79273,5.79273,5.79098,5.79169,10000000.0
2006-05-12 02:08:00,5.79134,5.79134,5.78934,5.78991,16000000.0
2006-05-12 02:09:00,5.78915,5.78994,5.78803,5.78887,18000000.0
2006-05-12 02:10:00,5.78971,5.79075,5.78775,5.79075,16000000.0
2006-05-12 02:11:00,5.79235,5.79404,5.79035,5.79035,14000000.0
2006-05-12 02:12:00,5.79071,5.79071,5.78768,5.7884,10000000.0
2006-05-12 02:13:00,5.78577,5.78952,5.78577,5.78925,15000000.0
2006-05-12 02:14:00,5.79019,5.79019,5.78584,5.78872,19000000.0
2006-05-12 02:15:00,5.78831,5.7884,5.78738,5.7883,12000000.0
2006-05-12 02:16:00,5.78941,5.79097,5.78884,5.79043,18000000.0
2006-05-12 02:17:00,5.79071,5.79093,5.7896,5.79018,14000000.0
2006-05-12 02:18:00,5.78882,5.78911,5.78766,5.78892,12000000.0
2006-05-12 02:19:00,5.78897,5.78985,5.78802,5.78802,14000000.0
2006-05-12 02:20:00,5.78812,5.78836,5.78695,5.78711,13000000.0
2006-05-12 02:21:00,5.78882,5.78931,5.78703,5.78861,15000000.0
2006-05-12 02:22:00,5.78838,5.78973,5.78826,5.78908,13000000.0
2006-05-12 02:23:00,5.78773,5.78914,5.78773,5.78882,16000000.0
2006-05-12 02:24:00,5.78871,5.78991,5.78785,5.78873,17000000.0
2006-05-12 02:25:00,5.7872,5.78952,5.78709,5.78878,10000000.0
2006-05-12 02:26:00,5.78729,5.78842,5.78708,5.78821,13000000.0
2006-05-12 02:27:00,5.78822,5.78831,5.7872,5.78831,7000000.0
2006-05-12 02:28:00,5.78971,5.78973,5.78791,5.78936,9000000.0
2006-05-12 02:29:00,5.78987,5.79147,5.78813,5.79063,20000000.0
2006-05-12 02:30:00,5.79175,5.79206,5.79031,5.79121,11000000.0
2006-05-12 02:31:00,5.79121,5.79254,5.79099,5.79099,9000000.0
2006-05-12 02:32:00,5.7905,5.79196,5.7905,5.79153,13000000.0
2006-05-12 02:33:00,5.79162,5.79255,5.7905,5.79247,14000000.0
2006-05-12 02:34:00,5.79246,5.79322,5.79136,5.79136,17000000.0
2006-05-12 02:35:00,5.79118,5.79348,5.78949,5.79348,15000000.0
2006-05-12 02:36:00,5.79319,5.79334,5.79157,5.79234,14000000.0
2006-05-12 02:37:00,5.79358,5.79469,5.79166,5.79469,13000000.0
2006-05-12 02:38:00,5.79361,5.79473,5.79333,5.79473,14000000.0
2006-05-12 02:39:00,5.79395,5.79468,5.79282,5.7935,15000000.0
2006-05-12 02:40:00,5.79406,5.79445,5.79265,5.79342,12000000.0
2006-05-12 02:41:00,5.79188,5.79463,5.79171,5.79357,13000000.0
2006-05-12 02:42:00,5.79279,5.79508,5.79279,5.79508,16000000.0
2006-05-12 02:43:00,5.79481,5.79532,5.79341,5.79341,18000000.0
2006-05-12 02:44:00,5.79529,5.79566,5.79433,5.79528,10000000.0
2006-05-12 02:45:00,5.79655,5.79776,5.79585,5.7973,14000000.0
2006-05-12 02:46:00,5.79655,5.79677,5.79474,5.79536,18000000.0
2006-05-12 02:47:00,5.7953,5.79595,5.79382,5.79396,17000000.0
2006-05-12 02:48:00,5.79271,5.7941,5.79241,5.79311,7000000.0
2006-05-12 02:49:00,5.79369,5.79377,5.79286,5.79363,13000000.0
2006-05-12 02:50:00,5.79404,5.79444,5.79297,5.79331,14000000.0
2006-05-12 02:51:00,5.79329,5.79355,5.79236,5.79309,15000000.0
2006-05-12 02:52:00,5.79287,5.79308,5.7915,5.79292,15000000.0
2006-05-12 02:53:00,5.7925,5.79345,5.7923,5.79274,9000000.0
2006-05-12 02:54:00,5.79323,5.79504,5.79274,5.79429,13000000.0
2006-05-12 02:55:00,5.79441,5.795,5.79368,5.79419,11000000.0
2006-05-12 02:56:00,5.79414,5.79414,5.79207,5.79351,18000000.0
2006-05-12 02:57:00,5.79424,5.79451,5.79294,5.79294,13000000.0
2006-05-12 02:58:00,5.794,5.79485,5.79305,5.79459,9000000.0
2006-05-12 02:59:00,5.79539,5.79539,5.79321,5.79321,14000000.0
2006-05-12 03:00:00,5.79391,5.79492,5.7937,5.7941,11000000.0
2006-05-12 03:01:00,5.79391,5.79552,5.79391,5.79457,11000000.0
2006-05-12 03:02:00,5.79442,5.79563,5.7941,5.7956,11000000.0
2006-05-12 03:03:00,5.79528,5.79603,5.79424,5.79548,23000000.0
2006-05-12 03:04:00,5.79476,5.79507,5.79394,5.79394,11000000.0
2006-05-12 03:05:00,5.79433,5.79487,5.79281,5.79281,17000000.0
2006-05-12 03:06:00,5.79287,5.79384,5.7927,5.79344,9000000.0
2006-05-12 03:07:00,5.79305,5.79305,5.79111,5.79133,15000000.0
2006-05-12 03:08:00,5.79251,5.79322,5.79194,5.79228,12000000.0
2006-05-12 03:09:00,5.79191,5.79306,5.79139,5.79306,15000000.0
2006-05-12 03:10:00,5.79313,5.79343,5.79187,5.79343,19000000.0
2006-05-12 03:11:00,5.79256,5.7942,5.7921,5.79407,15000000.0
2006-05-12 03:12:00,5.79394,5.79499,5.79323,5.7935,18000000.0
2006-05-12 03:13:00,5.79355,5.79475,5.79317,5.79339,18000000.0
2006-05-12 03:14:00,5.79332,5.79424,5.79294,5.79368,10000000.0
2006-05-12 03:15:00,5.79403,5.79417,5.79263,5.79286,7000000.0
2006-05-12 03:16:00,5.7948,5.79509,5.7937,5.79509,8000000.0
2006-05-12 03:17:00,5.79587,5.7963,5.79406,5.79603,10000000.0
2006-05-12 03:18:00,5.796,5.79623,5.79475,5.79606,15000000.0
2006-05-12 03:19:00,5.79647,5.79694,5.795,5.79558,10000000.0
2006-05-12 03:20:00,5.79617,5.79663,5.79526,5.79563,16000000.0
2006-05-12 03:21:00,5.79512,5.79625,5.79486,5.79603,11000000.0
2006-05-12 03:22:00,5.79481,5.79587,5.79426,5.79517,10000000.0
2006-05-12 03:23:00,5.79492,5.79543,5.79366,5.79506,12000000.0
2006-05-12 03:24:00,5.79508,5.79576,5.79359,5.79489,13000000.0
2006-05-12 03:25:00,5.79491,5.79542,5.79323,5.79458,11000000.0
2006-05-12 03:26:00,5.79454,5.79494,5.7933,5.79494,13000000.0
2006-05-12 03:27:00,5.7945,5.79536,5.7929,5.79443,14000000.0
2006-05-12 03:28:00,5.79409,5.7951,5.7935,5.79412,18000000.0
2006-05-12 03:29:00,5.79416,5.79485,5.79244,5.79244,15000000.0
2006-05-12 03:30:00,5.79321,5.79493,5.79321,5.79493,10000000.0
2006-05-12 03:31:00,5.79349,5.7955,5.79349,5.79539,13000000.0
2006-05-12 03:32:00,5.7952,5.7952,5.79319,5.79428,16000000.0
2006-05-12 03:33:00,5.79391,5.79459,5.79248,5.79459,13000000.0
2006-05-12 03:34:00,5.79339,5.79451,5.79202,5.79403,16000000.0
2006-05-12 03:35:00,5.79417,5.79528,5.79364,5.79517,10000000.0
2006-05-12 03:36:00,5.79482,5.79585,5.79331,5.79585,11000000.0
2006-05-12 03:37:00,5.79639,5.79716,5.795,5.79562,13000000.0
2006-05-12 03:38:00,5.79577,5.79698,5.795,5.79698,13000000.0
2006-05-12 03:39:00,5.79709,5.7974,5.79537,5.79537,13000000.0
2006-05-12 03:40:00,5.79616,5.79719,5.79453,5.79505,12000000.0
2006-05-12 03:41:00,5.79463,5.79657,5.79408,5.79439,16000000.0
2006-05-12 03:42:00,5.79389,5.79671,5.79389,5.79671,21000000.0
2006-05-12 03:43:00,5.7968,5.7968,5.79442,5.79477,18000000.0
2006-05-12 03:44:00,5.79513,5.79634,5.79507,5.7961,15000000.0
2006-05-12 03:45:00,5.79567,5.79591,5.79498,5.79566,9000000.0
2006-05-12 03:46:00,5.79571,5.79627,5.79489,5.7961,8000000.0
2006-05-12 03:47:00,5.79547,5.79632,5.79547,5.7956,11000000.0
2006-05-12 03:48:00,5.79544,5.79644,5.79488,5.79601,9000000.0
2006-05-12 03:49:00,5.79477,5.79549,5.79411,5.79411,16000000.0
2006-05-12 03:50:00,5.79362,5.79559,5.79362,5.79518,19000000.0
2006-05-12 03:51:00,5.79491,5.79592,5.79419,5.79419,9000000.0
2006-05-12 03:52:00,5.79418,5.79548,5.79418,5.79518,19000000.0
2006-05-12 03:53:00,5.79503,5.79594,5.79446,5.79594,10000000.0
2006-05-12 03:54:00,5.79534,5.79637,5.79447,5.79637,17000000.0
2006-05-12 03:55:00,5.79568,5.79653,5.7945,5.79597,16000000.0
2006-05-12 03:56:00,5.79511,5.79619,5.79462,5.79604,7000000.0
2006-05-12 03:57:00,5.79652,5.79652,5.79543,5.79568,11000000.0
2006-05-12 03:58:00,5.79636,5.7966,5.79509,5.79538,12000000.0
2006-05-12 03:59:00,5.79608,5.79776,5.79493,5.79716,17000000.0
2006-05-12 04:00:00,5.79758,5.79847,5.7971,5.79741,12000000.0
2006-05-12 04:01:00,5.79692,5.7975,5.79573,5.79599,16000000.0
2006-05-12 04:02:00,5.79572,5.79693,5.79562,5.79657,14000000.0
2006-05-12 04:03:00,5.79685,5.79685,5.79593,5.79597,12000000.0
2006-05-12 04:04:00,5.79651,5.80029,5.79651,5.80029,16000000.0
2006-05-12 04:05:00,5.7999,5.7999,5.79736,5.79929,13000000.0
2006-05-12 04:06:00,5.79808,5.80004,5.79808,5.79973,16000000.0
2006-05-12 04:07:00,5.79955,5.80023,5.79757,5.79868,13000000.0
2006-05-12 04:08:00,5.79836,5.7987,5.79711,5.7978,14000000.0
2006-05-12 04:09:00,5.79788,5.79861,5.79705,5.79786,10000000.0
2006-05-12 04:10:00,5.79709,5.79838,5.79637,5.79826,12000000.0
2006-05-12 04:11:00,5.79673,5.79834,5.79673,5.79697,14000000.0
2006-05-12 04:12:00,5.79744,5.7987,5.79679,5.79754,19000000.0
2006-05-12 04:13:00,5.79762,5.79828,5.79663,5.798,20000000.0
2006-05-12 04:14:00,5.79775,5.79877,5.79726,5.79826,12000000.0
2006-05-12 04:15:00,5.79683,5.79818,5.7968,5.79741,8000000.0
2006-05-12 04:16:00,5.79799,5.79906,5.79672,5.79672,13000000.0
2006-05-12 04:17:00,5.79814,5.79814,5.79688,5.79721,15000000.0
2006-05-12 04:18:00,5.797,5.79878,5.7969,5.79774,9000000.0
2006-05-12 04:19:00,5.79731,5.7976,5.79638,5.79752,12000000.0
2006-05-12 04:20:00,5.79738,5.79796,5.79597,5.79737,9000000.0
2006-05-12 04:21:00,5.79772,5.79806,5.79716,5.79806,17000000.0
2006-05-12 04:22:00,5.79752,5.7981,5.79648,5.7981,14000000.0
2006-05-12 04:23:00,5.7988,5.7988,5.79702,5.79789,10000000.0
2006-05-12 04:24:00,5.79639,5.79821,5.79639,5.79753,12000000.0
2006-05-12 04:25:00,5.79707,5.79707,5.7956,5.79703,10000000.0
2006-05-12 04:26:00,5.79711,5.79752,5.79647,5.79723,7000000.0
2006-05-12 04:27:00,5.79714,5.79789,5.7971,5.79789,15000000.0
2006-05-12 04:28:00,5.79735,5.79797,5.79675,5.79728,7000000.0
2006-05-12 04:29:00,5.79747,5.79932,5.79739,5.79776,14000000.0
2006-05-12 04:30:00,5.79797,5.79894,5.79682,5.79861,11000000.0
2006-05-12 04:31:00,5.79811,5.79876,5.79649,5.79799,15000000.0
2006-05-12 04:32:00,5.79775,5.79778,5.79655,5.79677,17000000.0
2006-05-12 04:33:00,5.79709,5.79774,5.79675,5.79774,14000000.0
2006-05-12 04:34:00,5.7964,5.79776,5.79625,5.79661,9000000.0
2006-05-12 04:35:00,5.79776,5.79776,5.79561,5.79567,12000000.0
2006-05-12 04:36:00,5.79715,5.79755,5.7955,5.79624,12000000.0
2006-05-12 04:37:00,5.79643,5.79703,5.79557,5.79686,12000000.0
2006-05-12 04:38:00,5.79531,5.79613,5.79519,5.79519,11000000.0
2006-05-12 04:39:00,5.79502,5.79681,5.79502,5.79554,17000000.0
2006-05-12 04:40:00,5.79596,5.79641,5.79514,5.7957,9000000.0
2006-05-12 04:41:00,5.7957,5.79677,5.79562,5.79677,10000000.0
2006-05-12 04:42:00,5.79754,5.79754,5.79613,5.79735,8000000.0
2006-05-12 04:43:00,5.79572,5.79705,5.79545,5.79545,18000000.0
2006-05-12 04:44:00,5.79551,5.79677,5.79551,5.79592,9000000.0
2006-05-12 04:45:00,5.7962,5.79691,5.79566,5.79608,9000000.0
2006-05-12 04:46:00,5.79528,5.79726,5.79474,5.79474,16000000.0
2006-05-12 04:47:00,5.79492,5.79694,5.79492,5.79622,12000000.0
2006-05-12 04:48:00,5.79597,5.7965,5.79527,5.79568,10000000.0
2006-05-12 04:49:00,5.79611,5.79722,5.79611,5.79702,16000000.0
2006-05-12 04:50:00,5.79657,5.79676,5.79455,5.79676,16000000.0
2006-05-12 04:51:00,5.79633,5.79633,5.79472,5.79555,20000000.0
2006-05-12 04:52:00,5.7964,5.79641,5.79487,5.79641,13000000.0
2006-05-12 04:53:00,5.79551,5.79597,5.79513,5.79537,11000000.0
2006-05-12 04:54:00,5.79598,5.79598,5.79412,5.795,11000000.0
2006-05-12 04:55:00,5.79602,5.79646,5.79559,5.79559,12000000.0
2006-05-12 04:56:00,5.79534,5.79538,5.79508,5.7952,16000000.0
2006-05-12 04:57:00,5.7955,5.79569,5.79395,5.79395,7000000.0
2006-05-12 04:58:00,5.7938,5.79543,5.7938,5.79527,13000000.0
2006-05-12 04:59:00,5.79536,5.79586,5.79399,5.79586,17000000.0
2006-05-12 05:00:00,5.79574,5.79615,5.79478,5.79478,10000000.0
2006-05-12 05:01:00,5.7943,5.7943,5.79397,5.79424,13000000.0
2006-05-12 05:02:00,5.79441,5.79621,5.79441,5.79565,18000000.0
2006-05-12 05:03:00,5.79596,5.79611,5.79452,5.7951,9000000.0
2006-05-12 05:04:00,5.79431,5.79622,5.79431,5.79523,12000000.0
2006-05-12 05:05:00,5.79591,5.79592,5.79531,5.79531,10000000.0
2006-05-12 05:06:00,5.79515,5.79561,5.79431,5.79462,20000000.0
2006-05-12 05:07:00,5.79452,5.7951,5.79449,5.79465,10000000.0
2006-05-12 05:08:00,5.79509,5.79519,5.79455,5.79462,17000000.0
2006-05-12 05:09:00,5.79454,5.79546,5.7943,5.79546,15000000.0
2006-05-12 05:10:00,5.79536,5.79538,5.79429,5.79538,10000000.0
2006-05-12 05:11:00,5.79583,5.79633,5.79429,5.79429,16000000.0
2006-05-12 05:12:00,5.79372,5.79542,5.79366,5.79524,7000000.0
2006-05-12 05:13:00,5.79533,5.79549,5.79426,5.79456,12000000.0
2006-05-12 05:14:00,5.79484,5.79545,5.79369,5.79501,14000000.0
2006-05-12 05:15:00,5.79336,5.79577,5.79336,5.79512,16000000.0
2006-05-12 05:16:00,5.79518,5.79608,5.79419,5.79513,15000000.0
2006-05-12 05:17:00,5.79495,5.79504,5.79362,5.79362,10000000.0
2006-05-12 05:18:00,5.79314,5.79464,5.79309,5.79462,13000000.0
2006-05-12 05:19:00,5.79476,5.79553,5.79398,5.79507,13000000.0
2006-05-12 05:20:00,5.79468,5.79473,5.7934,5.7934,20000000.0
2006-05-12 05:21:00,5.7936,5.7957,5.7936,5.79516,9000000.0
2006-05-12 05:22:00,5.79491,5.79517,5.79473,5.79505,17000000.0
2006-05-12 05:23:00,5.79515,5.79568,5.79413,5.7956,14000000.0
2006-05-12 05:24:00,5.7943,5.79548,5.7936,5.79547,19000000.0
2006-05-12 05:25:00,5.79485,5.79559,5.79382,5.79559,13000000.0
2006-05-12 05:26:00,5.79528,5.79573,5.79391,5.79492,13000000.0
2006-05-12 05:27:00,5.79499,5.79559,5.79385,5.79447,13000000.0
2006-05-12 05:28:00,5.79454,5.79469,5.79365,5.7943,10000000.0
2006-05-12 05:29:00,5.79509,5.79509,5.79339,5.79457,17000000.0
2006-05-12 05:30:00,5.79452,5.7953,5.79374,5.79519,21000000.0
2006-05-12 05:31:00,5.79531,5.79531,5.79442,5.79442,13000000.0
2006-05-12 05:32:00,5.79433,5.79493,5.79394,5.79467,16000000.0
2006-05-12 05:33:00,5.79452,5.79497,5.79372,5.79467,13000000.0
2006-05-12 05:34:00,5.79463,5.79569,5.79429,5.79509,13000000.0
2006-05-12 05:35:00,5.79446,5.79573,5.79421,5.79573,14000000.0
2006-05-12 05:36:00,5.7953,5.7953,5.79318,5.79322,18000000.0
2006-05-12 05:37:00,5.79345,5.79345,5.79167,5.79271,12000000.0
2006-05-12 05:38:00,5.79315,5.79366,5.79235,5.79338,13000000.0
2006-05-12 05:39:00,5.7933,5.79457,5.79279,5.79437,21000000.0
2006-05-12 05:40:00,5.79439,5.79443,5.79313,5.79385,14000000.0
2006-05-12 05:41:00,5.79408,5.79428,5.79397,5.79427,13000000.0
2006-05-12 05:42:00,5.79427,5.79541,5.79404,5.79541,8000000.0
2006-05-12 05:43:00,5.79567,5.79731,5.79426,5.7968,13000000.0
2006-05-12 05:44:00,5.79688,5.79716,5.79564,5.79571,13000000.0
2006-05-12 05:45:00,5.79725,5.79784,5.79688,5.797,24000000.0
2006-05-12 05:46:00,5.79751,5.79751,5.79613,5.79707,14000000.0
2006-05-12 05:47:00,5.79793,5.79811,5.79691,5.79726,11000000.0
2006-05-12 05:48:00,5.79824,5.79824,5.7964,5.79771,18000000.0
2006-05-12 05:49:00,5.79784,5.79818,5.79697,5.79753,10000000.0
2006-05-12 05:50:00,5.79673,5.79804,5.79652,5.79763,10000000.0
2006-05-12 05:51:00,5.79723,5.79797,5.79653,5.79709,11000000.0
2006-05-12 05:52:00,5.79705,5.79788,5.79602,5.79694,19000000.0
2006-05-12 05:53:00,5.79538,5.79713,5.79497,5.79516,15000000.0
2006-05-12 05:54:00,5.79471,5.79572,5.79452,5.79556,7000000.0
2006-05-12 05:55:00,5.79598,5.79615,5.79476,5.79578,12000000.0
2006-05-12 05:56:00,5.79582,5.79582,5.79346,5.79454,16000000.0
2006-05-12 05:57:00,5.79465,5.79484,5.79403,5.79459,11000000.0
2006-05-12 05:58:00,5.79509,5.79668,5.79509,5.7963,22000000.0
2006-05-12 05:59:00,5.79604,5.79604,5.79491,5.79521,9000000.0
2006-05-12 06:00:00,5.79577,5.79672,5.79457,5.79609,17000000.0
2006-05-12 06:01:00,5.79478,5.79594,5.7943,5.79478,18000000.0
2006-05-12 06:02:00,5.79588,5.79637,5.79395,5.79448,18000000.0
2006-05-12 06:03:00,5.7939,5.7942,5.7939,5.79418,16000000.0
2006-05-12 06:04:00,5.79431,5.79671,5.79431,5.79671,8000000.0
2006-05-12 06:05:00,5.79742,5.79758,5.79731,5.79751,10000000.0
2006-05-12 06:06:00,5.79687,5.79687,5.79546,5.79569,27000000.0
2006-05-12 06:07:00,5.79522,5.79706,5.79505,5.79607,17000000.0
2006-05-12 06:08:00,5.79535,5.79662,5.79478,5.79504,14000000.0
2006-05-12 06:09:00,5.79501,5.79607,5.7948,5.7948,13000000.0
2006-05-12 06:10:00,5.795,5.79684,5.795,5.79626,14000000.0
2006-05-12 06:11:00,5.79728,5.79728,5.7962,5.7962,16000000.0
2006-05-12 06:12:00,5.79583,5.79656,5.79444,5.79447,17000000.0
2006-05-12 06:13:00,5.79491,5.79671,5.79491,5.79671,14000000.0
2006-05-12 06:14:00,5.79635,5.79635,5.79424,5.79588,12000000.0
2006-05-12 06:15:00,5.79494,5.79544,5.79391,5.79391,13000000.0
2006-05-12 06:16:00,5.79328,5.79639,5.79328,5.79434,14000000.0
2006-05-12 06:17:00,5.79504,5.79634,5.7949,5.79498,11000000.0
2006-05-12 06:18:00,5.79481,5.7957,5.79348,5.79529,12000000.0
2006-05-12 06:19:00,5.79354,5.79472,5.79336,5.79396,19000000.0
2006-05-12 06:20:00,5.79432,5.79516,5.79368,5.79489,11000000.0
2006-05-12 06:21:00,5.79514,5.79558,5.7939,5.79426,9000000.0
2006-05-12 06:22:00,5.79479,5.79525,5.79314,5.7952,22000000.0
2006-05-12 06:23:00,5.79521,5.79559,5.79433,5.79525,18000000.0
2006-05-12 06:24:00,5.79532,5.79603,5.79461,5.79461,8000000.0
2006-05-12 06:25:00,5.79459,5.7952,5.79396,5.794,9000000.0
2006-05-12 06:26:00,5.79382,5.79382,5.79357,5.79374,13000000.0
2006-05-12 06:27:00,5.79417,5.79531,5.79417,5.79482,15000000.0
2006-05-12 06:28:00,5.79469,5.79554,5.79359,5.79443,18000000.0
2006-05-12 06:29:00,5.79447,5.7959,5.79319,5.79319,16000000.0
2006-05-12 06:30:00,5.7935,5.79571,5.7935,5.79503,10000000.0
2006-05-12 06:31:00,5.79505,5.79545,5.79379,5.79463,13000000.0
2006-05-12 06:32:00,5.79476,5.79602,5.79467,5.79536,10000000.0
2006-05-12 06:33:00,5.79453,5.79477,5.79287,5.79477,10000000.0
2006-05-12 06:34:00,5.7946,5.7946,5.793,5.79392,15000000.0
2006-05-12 06:35:00,5.79402,5.79559,5.79385,5.79458,13000000.0
2006-05-12 06:36:00,5.79446,5.79518,5.793,5.79405,23000000.0
2006-05-12 06:37:00,5.79259,5.79389,5.7921,5.79301,11000000.0
2006-05-12 06:38:00,5.7929,5.79434,5.79183,5.79434,17000000.0
2006-05-12 06:39:00,5.79402,5.79402,5.79161,5.79209,8000000.0
2006-05-12 06:40:00,5.79281,5.79303,5.79106,5.79179,15000000.0
2006-05-12 06:41:00,5.79309,5.79371,5.79185,5.79185,15000000.0
2006-05-12 06:42:00,5.79283,5.7942,5.79224,5.79289,16000000.0
2006-05-12 06:43:00,5.79251,5.79346,5.79211,5.79321,12000000.0
2006-05-12 06:44:00,5.79208,5.79423,5.79204,5.79423,13000000.0
2006-05-12 06:45:00,5.79312,5.79339,5.79131,5.79252,14000000.0
2006-05-12 06:46:00,5.79204,5.79266,5.79127,5.79154,12000000.0
2006-05-12 06:47:00,5.79075,5.79193,5.79025,5.79165,11000000.0
2006-05-12 06:48:00,5.79278,5.79359,5.79041,5.79359,15000000.0
2006-05-12 06:49:00,5.79284,5.79324,5.79179,5.79324,17000000.0
2006-05-12 06:50:00,5.79345,5.79414,5.79134,5.7917,13000000.0
2006-05-12 06:51:00,5.79182,5.7931,5.79171,5.79233,8000000.0
2006-05-12 06:52:00,5.79206,5.79355,5.79101,5.79237,14000000.0
2006-05-12 06:53:00,5.79254,5.79254,5.79041,5.7919,13000000.0
2006-05-12 06:54:00,5.79188,5.79188,5.79079,5.79079,8000000.0
2006-05-12 06:55:00,5.79065,5.79171,5.79046,5.7909,10000000.0
2006-05-12 06:56:00,5.79119,5.79214,5.79049,5.79049,11000000.0
2006-05-12 06:57:00,5.78993,5.79146,5.78993,5.79037,17000000.0
2006-05-12 06:58:00,5.79022,5.79208,5.78988,5.79125,12000000.0
2006-05-12 06:59:00,5.79105,5.79157,5.78985,5.79095,14000000.0
2006-05-12 07:00:00,5.7913,5.79148,5.78966,5.78966,11000000.0
2006-05-12 07:01:00,5.78916,5.79055,5.78916,5.79003,10000000.0
2006-05-12 07:02:00,5.78945,5.79095,5.78898,5.79024,14000000.0
2006-05-12 07:03:00,5.79029,5.79075,5.78971,5.79004,7000000.0
2006-05-12 07:04:00,5.79004,5.79014,5.78908,5.78908,16000000.0
2006-05-12 07:05:00,5.78937,5.79099,5.78904,5.79021,15000000.0
2006-05-12 07:06:00,5.79088,5.79088,5.78868,5.78984,16000000.0
2006-05-12 07:07:00,5.78971,5.7911,5.78918,5.7911,12000000.0
2006-05-12 07:08:00,5.7902,5.79021,5.78859,5.78859,8000000.0
2006-05-12 07:09:00,5.78974,5.79094,5.7892,5.79001,8000000.0
2006-05-12 07:10:00,5.78975,5.79008,5.78861,5.78953,16000000.0
2006-05-12 07:11:00,5.7899,5.79059,5.78973,5.78974,17000000.0
2006-05-12 07:12:00,5.78996,5.79073,5.78891,5.78971,20000000.0
2006-05-12 07:13:00,5.78983,5.79043,5.78848,5.79,18000000.0
2006-05-12 07:14:00,5.7894,5.78998,5.78851,5.78895,11000000.0
2006-05-12 07:15:00,5.79014,5.79042,5.78909,5.78983,18000000.0
2006-05-12 07:16:00,5.78934,5.7915,5.78934,5.79011,18000000.0
2006-05-12 07:17:00,5.79016,5.79155,5.78983,5.78991,12000000.0
2006-05-12 07:18:00,5.79038,5.79147,5.79031,5.79143,18000000.0
2006-05-12 07:19:00,5.79174,5.792,5.79028,5.79028,14000000.0
2006-05-12 07:20:00,5.79165,5.79245,5.79005,5.7914,18000000.0
2006-05-12 07:21:00,5.79109,5.79153,5.78982,5.79139,13000000.0
2006-05-12 07:22:00,5.79148,5.7917,5.79024,5.79155,14000000.0
2006-05-12 07:23:00,5.79094,5.79206,5.79009,5.79179,15000000.0
2006-05-12 07:24:00,5.79275,5.79415,5.79175,5.79367,16000000.0
2006-05-12 07:25:00,5.79385,5.79528,5.79319,5.79319,15000000.0
2006-05-12 07:26:00,5.7931,5.79458,5.79294,5.79328,13000000.0
2006-05-12 07:27:00,5.79283,5.79283,5.79103,5.79103,12000000.0
2006-05-12 07:28:00,5.79148,5.79451,5.79148,5.79294,22000000.0
2006-05-12 07:29:00,5.79281,5.79315,5.79155,5.79297,16000000.0
2006-05-12 07:30:00,5.79188,5.79333,5.79147,5.79147,14000000.0
2006-05-12 07:31:00,5.79139,5.79244,5.79139,5.79226,13000000.0
2006-05-12 07:32:00,5.79256,5.79274,5.7919,5.79235,9000000.0
2006-05-12 07:33:00,5.79244,5.79337,5.79143,5.79154,7000000.0
2006-05-12 07:34:00,5.79286,5.79333,5.79144,5.79237,18000000.0
2006-05-12 07:35:00,5.79259,5.79279,5.79153,5.79203,9000000.0
2006-05-12 07:36:00,5.79268,5.79316,5.79132,5.79314,13000000.0
2006-05-12 07:37:00,5.79287,5.79333,5.79219,5.79318,11000000.0
2006-05-12 07:38:00,5.79289,5.79321,5.79217,5.79262,11000000.0
2006-05-12 07:39:00,5.79217,5.79346,5.79217,5.79289,19000000.0
2006-05-12 07:40:00,5.79152,5.79313,5.79133,5.79313,11000000.0
2006-05-12 07:41:00,5.79232,5.7935,5.79211,5.79293,7000000.0
2006-05-12 07:42:00,5.79285,5.79366,5.79285,5.79342,13000000.0
2006-05-12 07:43:00,5.79171,5.79241,5.79029,5.7913,14000000.0
2006-05-12 07:44:00,5.79193,5.79193,5.78985,5.79115,10000000.0
2006-05-12 07:45:00,5.79074,5.79106,5.78949,5.79049,8000000.0
2006-05-12 07:46:00,5.78892,5.79007,5.78739,5.78739,13000000.0
2006-05-12 07:47:00,5.78798,5.78867,5.78678,5.78851,15000000.0
2006-05-12 07:48:00,5.78816,5.7882,5.78512,5.78512,13000000.0
2006-05-12 07:49:00,5.78499,5.78642,5.78499,5.78599,10000000.0
2006-05-12 07:50:00,5.78651,5.78774,5.78561,5.78565,17000000.0
2006-05-12 07:51:00,5.78573,5.78765,5.78573,5.78741,16000000.0
2006-05-12 07:52:00,5.78733,5.78978,5.78664,5.78764,13000000.0
2006-05-12 07:53:00,5.78682,5.78917,5.78499,5.78499,10000000.0
2006-05-12 07:54:00,5.78771,5.78839,5.78538,5.78839,11000000.0
2006-05-12 07:55:00,5.78849,5.78849,5.78596,5.78752,12000000.0
2006-05-12 07:56:00,5.78794,5.79023,5.78623,5.78623,13000000.0
2006-05-12 07:57:00,5.78803,5.78882,5.78663,5.78712,8000000.0
2006-05-12 07:58:00,5.78662,5.7877,5.78575,5.78686,14000000.0
2006-05-12 07:59:00,5.7869,5.78767,5.78613,5.78701,15000000.0
2006-05-12 08:00:00,5.78797,5.78846,5.78702,5.78829,10000000.0
2006-05-12 08:01:00,5.78891,5.78935,5.78772,5.78857,13000000.0
2006-05-12 08:02:00,5.78934,5.78982,5.78787,5.78917,14000000.0
2006-05-12 08:03:00,5.78913,5.78959,5.78783,5.78875,12000000.0
2006-05-12 08:04:00,5.78891,5.79019,5.78739,5.79019,16000000.0
2006-05-12 08:05:00,5.79048,5.79048,5.78839,5.78952,14000000.0
2006-05-12 08:06:00,5.79009,5.79069,5.78933,5.79005,19000000.0
2006-05-12 08:07:00,5.78993,5.79015,5.78798,5.79013,19000000.0
2006-05-12 08:08:00,5.79004,5.79024,5.78859,5.78924,11000000.0
2006-05-12 08:09:00,5.78951,5.78998,5.78891,5.78917,10000000.0
2006-05-12 08:10:00,5.78814,5.78993,5.78787,5.78812,16000000.0
2006-05-12 08:11:00,5.78795,5.79002,5.78795,5.78817,9000000.0
2006-05-12 08:12:00,5.78925,5.7902,5.7887,5.78928,10000000.0
2006-05-12 08:13:00,5.78875,5.78944,5.78804,5.7885,11000000.0
2006-05-12 08:14:00,5.78831,5.78904,5.78777,5.78777,12000000.0
2006-05-12 08:15:00,5.78799,5.78883,5.78732,5.7879,15000000.0
2006-05-12 08:16:00,5.78782,5.78782,5.7861,5.7861,14000000.0
2006-05-12 08:17:00,5.78577,5.78661,5.78565,5.78608,10000000.0
2006-05-12 08:18:00,5.78624,5.78638,5.78511,5.78534,9000000.0
2006-05-12 08:19:00,5.78515,5.78556,5.78429,5.78495,11000000.0
2006-05-12 08:20:00,5.78389,5.78491,5.78389,5.78476,11000000.0
2006-05-12 08:21:00,5.78544,5.78659,5.78512,5.78625,20000000.0
2006-05-12 08:22:00,5.78672,5.78718,5.78476,5.78476,8000000.0
2006-05-12 08:23:00,5.78528,5.78691,5.7845,5.78582,12000000.0
2006-05-12 08:24:00,5.78677,5.78692,5.78535,5.78616,13000000.0
2006-05-12 08:25:00,5.78628,5.78694,5.78549,5.7865,12000000.0
2006-05-12 08:26:00,5.78688,5.78688,5.78475,5.78475,13000000.0
2006-05-12 08:27:00,5.78423,5.78528,5.78403,5.78504,11000000.0
2006-05-12 08:28:00,5.78471,5.78497,5.78241,5.78241,8000000.0
2006-05-12 08:29:00,5.78183,5.78391,5.78132,5.78303,12000000.0
2006-05-12 08:30:00,5.78346,5.78383,5.78191,5.78317,11000000.0
2006-05-12 08:31:00,5.78432,5.78701,5.78432,5.78651,10000000.0
2006-05-12 08:32:00,5.78533,5.78746,5.78485,5.78727,13000000.0
2006-05-12 08:33:00,5.78759,5.78759,5.78545,5.78545,11000000.0
2006-05-12 08:34:00,5.78607,5.78876,5.78592,5.78876,17000000.0
2006-05-12 08:35:00,5.78991,5.7907,5.78955,5.79052,11000000.0
2006-05-12 08:36:00,5.79131,5.79145,5.78871,5.78905,10000000.0
2006-05-12 08:37:00,5.78897,5.78964,5.78801,5.78874,9000000.0
2006-05-12 08:38:00,5.78876,5.78939,5.78801,5.78929,18000000.0
2006-05-12 08:39:00,5.7893,5.7893,5.7876,5.7876,8000000.0
2006-05-12 08:40:00,5.78557,5.78779,5.78556,5.7874,7000000.0
2006-05-12 08:41:00,5.78691,5.78715,5.78545,5.78707,16000000.0
2006-05-12 08:42:00,5.7877,5.78793,5.7866,5.78671,14000000.0
2006-05-12 08:43:00,5.78648,5.78958,5.78648,5.78885,12000000.0
2006-05-12 08:44:00,5.78748,5.79037,5.78748,5.78983,9000000.0
2006-05-12 08:45:00,5.78941,5.79056,5.7891,5.79024,18000000.0
2006-05-12 08:46:00,5.7886,5.78947,5.788,5.78876,14000000.0
2006-05-12 08:47:00,5.78923,5.7897,5.7879,5.78945,18000000.0
2006-05-12 08:48:00,5.7878,5.78964,5.7878,5.78917,12000000.0
2006-05-12 08:49:00,5.78756,5.78961,5.78756,5.78762,14000000.0
2006-05-12 08:50:00,5.7883,5.7883,5.78614,5.78614,16000000.0
2006-05-12 08:51:00,5.78696,5.78735,5.7855,5.78731,21000000.0
2006-05-12 08:52:00,5.78573,5.78573,5.78386,5.78512,20000000.0
2006-05-12 08:53:00,5.78379,5.78475,5.7837,5.78458,7000000.0
2006-05-12 08:54:00,5.78472,5.78596,5.78359,5.78449,17000000.0
2006-05-12 08:55:00,5.78531,5.78627,5.78442,5.78627,12000000.0
2006-05-12 08:56:00,5.78556,5.78609,5.78387,5.78533,17000000.0
2006-05-12 08:57:00,5.78596,5.78607,5.7837,5.78543,16000000.0
2006-05-12 08:58:00,5.78449,5.78606,5.78441,5.78441,12000000.0
2006-05-12 08:59:00,5.78398,5.78412,5.78385,5.78412,13000000.0
2006-05-12 09:00:00,5.78455,5.78783,5.78455,5.78737,17000000.0
2006-05-12 09:01:00,5.78815,5.78837,5.78508,5.78796,13000000.0
2006-05-12 09:02:00,5.78821,5.78821,5.78496,5.78496,8000000.0
2006-05-12 09:03:00,5.78585,5.78585,5.78372,5.78516,16000000.0
2006-05-12 09:04:00,5.78494,5.78499,5.78351,5.78351,8000000.0
2006-05-12 09:05:00,5.78414,5.78546,5.78344,5.78475,11000000.0
2006-05-12 09:06:00,5.78454,5.78525,5.78413,5.78523,10000000.0
2006-05-12 09:07:00,5.78446,5.78593,5.78446,5.78545,10000000.0
2006-05-12 09:08:00,5.78478,5.78603,5.78264,5.78368,19000000.0
2006-05-12 09:09:00,5.7822,5.78393,5.78196,5.78201,16000000.0
2006-05-12 09:10:00,5.78179,5.78287,5.78108,5.78251,8000000.0
2006-05-12 09:11:00,5.78282,5.78415,5.78258,5.78318,11000000.0
2006-05-12 09:12:00,5.78395,5.78458,5.78231,5.78292,16000000.0
2006-05-12 09:13:00,5.78246,5.78368,5.7819,5.78239,15000000.0
2006-05-12 09:14:00,5.78358,5.78463,5.78212,5.78383,17000000.0
2006-05-12 09:15:00,5.78322,5.7843,5.78248,5.78264,12000000.0
2006-05-12 09:16:00,5.78262,5.78417,5.78247,5.78386,14000000.0
2006-05-12 09:17:00,5.7842,5.7842,5.7821,5.78389,14000000.0
2006-05-12 09:18:00,5.78451,5.78451,5.78173,5.78324,18000000.0
2006-05-12 09:19:00,5.78203,5.78203,5.78011,5.7805,14000000.0
2006-05-12 09:20:00,5.78134,5.78141,5.7794,5.78011,18000000.0
2006-05-12 09:21:00,5.78108,5.78122,5.77996,5.78006,17000000.0
2006-05-12 09:22:00,5.781,5.78164,5.77892,5.78149,13000000.0
2006-05-12 09:23:00,5.78155,5.78306,5.78076,5.78174,12000000.0
2006-05-12 09:24:00,5.78116,5.78232,5.78026,5.78193,14000000.0
2006-05-12 09:25:00,5.78206,5.78206,5.77921,5.78061,9000000.0
2006-05-12 09:26:00,5.77964,5.77964,5.77829,5.77944,13000000.0
2006-05-12 09:27:00,5.77865,5.7792,5.77657,5.77657,13000000.0
2006-05-12 09:28:00,5.7781,5.77928,5.77777,5.7785,19000000.0
2006-05-12 09:29:00,5.778,5.778,5.77585,5.77643,14000000.0
2006-05-12 09:30:00,5.77562,5.77674,5.77358,5.77585,15000000.0
2006-05-12 09:31:00,5.77687,5.77699,5.7751,5.77673,11000000.0
2006-05-12 09:32:00,5.77705,5.77742,5.77541,5.77635,16000000.0
2006-05-12 09:33:00,5.77631,5.77654,5.77261,5.77261,9000000.0
2006-05-12 09:34:00,5.77168,5.7744,5.77168,5.77396,18000000.0
2006-05-12 09:35:00,5.77404,5.7756,5.77333,5.7756,14000000.0
2006-05-12 09:36:00,5.77649,5.77727,5.77571,5.77676,16000000.0
2006-05-12 09:37:00,5.77546,5.77618,5.77332,5.77399,20000000.0
2006-05-12 09:38:00,5.77441,5.77573,5.77366,5.77459,19000000.0
2006-05-12 09:39:00,5.77651,5.77844,5.77609,5.77789,16000000.0
2006-05-12 09:40:00,5.77863,5.77863,5.77698,5.77798,12000000.0
2006-05-12 09:41:00,5.7778,5.77826,5.77668,5.77794,18000000.0
2006-05-12 09:42:00,5.77769,5.77833,5.77614,5.77759,16000000.0
2006-05-12 09:43:00,5.77732,5.77849,5.77541,5.77765,15000000.0
2006-05-12 09:44:00,5.77836,5.77949,5.77823,5.77936,13000000.0
2006-05-12 09:45:00,5.77922,5.77988,5.77823,5.77914,13000000.0
2006-05-12 09:46:00,5.77816,5.77825,5.77603,5.77825,17000000.0
2006-05-12 09:47:00,5.77768,5.77768,5.77556,5.77662,13000000.0
2006-05-12 09:48:00,5.77809,5.77818,5.77659,5.77793,16000000.0
2006-05-12 09:49:00,5.77807,5.77897,5.77702,5.7779,17000000.0
2006-05-12 09:50:00,5.77876,5.77876,5.77657,5.77657,12000000.0
2006-05-12 09:51:00,5.77578,5.77767,5.77578,5.77668,16000000.0
2006-05-12 09:52:00,5.7778,5.77875,5.77719,5.77802,16000000.0
2006-05-12 09:53:00,5.77797,5.77867,5.77685,5.77732,15000000.0
2006-05-12 09:54:00,5.77843,5.7795,5.77752,5.77849,15000000.0
2006-05-12 09:55:00,5.77975,5.78037,5.77835,5.77969,15000000.0
2006-05-12 09:56:00,5.78024,5.7807,5.77843,5.77963,17000000.0
2006-05-12 09:57:00,5.78035,5.78089,5.77882,5.78048,12000000.0
2006-05-12 09:58:00,5.78077,5.78174,5.78023,5.78078,14000000.0
2006-05-12 09:59:00,5.78072,5.78115,5.77915,5.7805,10000000.0
2006-05-12 10:00:00,5.78093,5.78135,5.7804,5.78112,11000000.0
2006-05-12 10:01:00,5.78097,5.78155,5.77963,5.78086,24000000.0
2006-05-12 10:02:00,5.78047,5.78091,5.77901,5.7808,14000000.0
2006-05-12 10:03:00,5.78066,5.78066,5.77857,5.77864,16000000.0
2006-05-12 10:04:00,5.7789,5.78048,5.77833,5.78048,10000000.0
2006-05-12 10:05:00,5.78023,5.78084,5.77881,5.77885,10000000.0
2006-05-12 10:06:00,5.7803,5.78068,5.77912,5.77912,9000000.0
2006-05-12 10:07:00,5.78,5.78001,5.77849,5.77915,11000000.0
2006-05-12 10:08:00,5.78003,5.78064,5.7792,5.78062,9000000.0
2006-05-12 10:09:00,5.78019,5.78022,5.77854,5.77854,11000000.0
2006-05-12 10:10:00,5.77865,5.78034,5.77865,5.77915,15000000.0
2006-05-12 10:11:00,5.77917,5.7807,5.77917,5.78014,16000000.0
2006-05-12 10:12:00,5.78068,5.78146,5.7796,5.7796,19000000.0
2006-05-12 10:13:00,5.77972,5.78069,5.77944,5.77944,9000000.0
2006-05-12 10:14:00,5.77908,5.77959,5.77842,5.77852,11000000.0
2006-05-12 10:15:00,5.77701,5.77792,5.77599,5.77599,8000000.0
2006-05-12 10:16:00,5.77631,5.77849,5.77573,5.77686,17000000.0
2006-05-12 10:17:00,5.77858,5.77858,5.77727,5.77791,16000000.0
2006-05-12 10:18:00,5.7769,5.778,5.7763,5.77739,16000000.0
2006-05-12 10:19:00,5.77755,5.77755,5.77429,5.77429,17000000.0
2006-05-12 10:20:00,5.77491,5.77491,5.77311,5.77361,16000000.0
2006-05-12 10:21:00,5.77355,5.77388,5.77238,5.77313,7000000.0
2006-05-12 10:22:00,5.77362,5.77495,5.77319,5.77421,10000000.0
2006-05-12 10:23:00,5.77425,5.7761,5.77425,5.77462,14000000.0
2006-05-12 10:24:00,5.77444,5.77789,5.77444,5.77707,13000000.0
2006-05-12 10:25:00,5.77759,5.77844,5.77667,5.77774,12000000.0
2006-05-12 10:26:00,5.77742,5.77829,5.77703,5.77789,11000000.0
2006-05-12 10:27:00,5.77775,5.77826,5.77664,5.77701,13000000.0
2006-05-12 10:28:00,5.77693,5.77715,5.77567,5.77567,13000000.0
2006-05-12 10:29:00,5.77658,5.77663,5.7743,5.7743,11000000.0
2006-05-12 10:30:00,5.77428,5.7758,5.77372,5.77495,9000000.0
2006-05-12 10:31:00,5.77353,5.77477,5.77346,5.77452,16000000.0
2006-05-12 10:32:00,5.77442,5.77485,5.77343,5.77476,9000000.0
2006-05-12 10:33:00,5.77581,5.77581,5.77494,5.77548,12000000.0
2006-05-12 10:34:00,5.77581,5.7762,5.77501,5.77619,11000000.0
2006-05-12 10:35:00,5.77655,5.77655,5.77528,5.77558,17000000.0
2006-05-12 10:36:00,5.77613,5.77615,5.77466,5.77615,10000000.0
2006-05-12 10:37:00,5.77638,5.77663,5.7744,5.77628,15000000.0
2006-05-12 10:38:00,5.77584,5.77618,5.77404,5.77547,17000000.0
2006-05-12 10:39:00,5.7755,5.7755,5.77382,5.77505,13000000.0
2006-05-12 10:40:00,5.77597,5.77597,5.77385,5.77385,10000000.0
2006-05-12 10:41:00,5.77397,5.77637,5.77397,5.77586,15000000.0
2006-05-12 10:42:00,5.77554,5.77705,5.77471,5.77557,12000000.0
2006-05-12 10:43:00,5.77574,5.77574,5.77421,5.77497,13000000.0
2006-05-12 10:44:00,5.7759,5.77631,5.77485,5.77508,12000000.0
2006-05-12 10:45:00,5.7745,5.77644,5.77437,5.775,13000000.0
2006-05-12 10:46:00,5.77476,5.77677,5.77476,5.77677,13000000.0
2006-05-12 10:47:00,5.77643,5.77687,5.77576,5.7764,7000000.0
2006-05-12 10:48:00,5.77665,5.77687,5.77529,5.77623,12000000.0
2006-05-12 10:49:00,5.77676,5.77676,5.77529,5.7762,10000000.0
2006-05-12 10:50:00,5.77683,5.77783,5.77547,5.77631,14000000.0
2006-05-12 10:51:00,5.77748,5.77748,5.77418,5.77418,11000000.0
2006-05-12 10:52:00,5.77567,5.77673,5.77567,5.77632,20000000.0
2006-05-12 10:53:00,5.77475,5.77615,5.77458,5.77547,9000000.0
2006-05-12 10:54:00,5.77647,5.77663,5.77516,5.77585,18000000.0
2006-05-12 10:55:00,5.77596,5.77642,5.77537,5.77608,10000000.0
2006-05-12 10:56:00,5.77556,5.77633,5.77507,5.77613,11000000.0
2006-05-12 10:57:00,5.77547,5.77594,5.77437,5.77592,8000000.0
2006-05-12 10:58:00,5.77595,5.77623,5.77436,5.775,10000000.0
2006-05-12 10:59:00,5.7763,5.77661,5.77458,5.77535,10000000.0
2006-05-12 11:00:00,5.77393,5.77515,5.77295,5.77295,15000000.0
2006-05-12 11:01:00,5.77361,5.77546,5.77341,5.7748,12000000.0
2006-05-12 11:02:00,5.7757,5.77645,5.77492,5.77645,8000000.0
2006-05-12 11:03:00,5.77627,5.77658,5.77449,5.77458,11000000.0
2006-05-12 11:04:00,5.77625,5.77671,5.77508,5.77545,15000000.0
2006-05-12 11:05:00,5.77642,5.77696,5.77479,5.77685,17000000.0
2006-05-12 11:06:00,5.77612,5.77641,5.7741,5.77575,12000000.0
2006-05-12 11:07:00,5.77648,5.77648,5.77421,5.77421,11000000.0
2006-05-12 11:08:00,5.77576,5.77846,5.77525,5.77764,22000000.0
2006-05-12 11:09:00,5.77909,5.77972,5.77768,5.7794,9000000.0
2006-05-12 11:10:00,5.77751,5.77813,5.77589,5.77589,16000000.0
2006-05-12 11:11:00,5.77774,5.77774,5.77601,5.77632,7000000.0
2006-05-12 11:12:00,5.77644,5.7776,5.7758,5.77634,15000000.0
2006-05-12 11:13:00,5.77677,5.77677,5.77571,5.77594,11000000.0
2006-05-12 11:14:00,5.77613,5.77674,5.77525,5.77656,18000000.0
2006-05-12 11:15:00,5.777,5.77717,5.77539,5.77694,11000000.0
2006-05-12 11:16:00,5.77694,5.77698,5.7755,5.77698,13000000.0
2006-05-12 11:17:00,5.77714,5.7776,5.77607,5.77613,13000000.0
2006-05-12 11:18:00,5.7774,5.7774,5.77565,5.77644,9000000.0
2006-05-12 11:19:00,5.7766,5.77725,5.77505,5.77678,17000000.0
2006-05-12 11:20:00,5.77712,5.77726,5.77547,5.77636,14000000.0
2006-05-12 11:21:00,5.77581,5.77677,5.7755,5.77669,14000000.0
2006-05-12 11:22:00,5.77574,5.77671,5.77524,5.77671,22000000.0
2006-05-12 11:23:00,5.77657,5.77779,5.77616,5.77744,8000000.0
2006-05-12 11:24:00,5.77708,5.77786,5.77552,5.77737,18000000.0
2006-05-12 11:25:00,5.77736,5.77766,5.77616,5.77766,9000000.0
2006-05-12 11:26:00,5.77704,5.77729,5.77509,5.77684,15000000.0
2006-05-12 11:27:00,5.77558,5.77665,5.77457,5.77532,10000000.0
2006-05-12 11:28:00,5.77532,5.77566,5.7743,5.77484,13000000.0
2006-05-12 11:29:00,5.77485,5.77528,5.77321,5.77442,17000000.0
2006-05-12 11:30:00,5.77458,5.77577,5.77217,5.77217,13000000.0
2006-05-12 11:31:00,5.77237,5.77422,5.77164,5.77339,12000000.0
2006-05-12 11:32:00,5.77303,5.77351,5.77172,5.77334,20000000.0
2006-05-12 11:33:00,5.77379,5.77379,5.77253,5.77253,16000000.0
2006-05-12 11:34:00,5.77164,5.77164,5.76785,5.76831,13000000.0
2006-05-12 11:35:00,5.76863,5.77053,5.76833,5.76957,14000000.0
2006-05-12 11:36:00,5.76953,5.76953,5.7679,5.76816,11000000.0
2006-05-12 11:37:00,5.76705,5.76712,5.76508,5.76631,16000000.0
2006-05-12 11:38:00,5.76432,5.76432,5.76087,5.76087,8000000.0
2006-05-12 11:39:00,5.75756,5.76046,5.75756,5.7597,11000000.0
2006-05-12 11:40:00,5.75869,5.7589,5.75531,5.75531,12000000.0
2006-05-12 11:41:00,5.75441,5.75441,5.74971,5.75286,10000000.0
2006-05-12 11:42:00,5.75346,5.75517,5.75302,5.75451,10000000.0
2006-05-12 11:43:00,5.75426,5.75584,5.75407,5.75567,17000000.0
2006-05-12 11:44:00,5.75629,5.75629,5.75508,5.75534,15000000.0
2006-05-12 11:45:00,5.75532,5.75673,5.7553,5.75601,16000000.0
2006-05-12 11:46:00,5.7581,5.7594,5.75773,5.75923,7000000.0
2006-05-12 11:47:00,5.75915,5.75959,5.75761,5.75959,16000000.0
2006-05-12 11:48:00,5.75932,5.75935,5.75778,5.75834,13000000.0
2006-05-12 11:49:00,5.75981,5.76045,5.75811,5.75876,10000000.0
2006-05-12 11:50:00,5.76063,5.76223,5.75994,5.76223,12000000.0
2006-05-12 11:51:00,5.76258,5.76336,5.76148,5.76214,14000000.0
2006-05-12 11:52:00,5.76311,5.76397,5.76164,5.76165,18000000.0
2006-05-12 11:53:00,5.76207,5.76225,5.7605,5.76169,16000000.0
2006-05-12 11:54:00,5.76071,5.76241,5.76071,5.76241,8000000.0
2006-05-12 11:55:00,5.76167,5.76305,5.7612,5.76305,8000000.0
2006-05-12 11:56:00,5.76284,5.76304,5.76072,5.76304,8000000.0
2006-05-12 11:57:00,5.76341,5.76376,5.76152,5.76254,11000000.0
2006-05-12 11:58:00,5.76115,5.76211,5.7596,5.76172,14000000.0
2006-05-12 11:59:00,5.76155,5.76396,5.76155,5.76388,11000000.0
2006-05-12 12:00:00,5.76586,5.76668,5.76409,5.76413,15000000.0
2006-05-12 12:01:00,5.76381,5.76439,5.76254,5.76353,13000000.0
2006-05-12 12:02:00,5.76415,5.76553,5.76339,5.76553,15000000.0
2006-05-12 12:03:00,5.76578,5.76675,5.76517,5.76517,11000000.0
2006-05-12 12:04:00,5.76579,5.76591,5.76385,5.76444,9000000.0
2006-05-12 12:05:00,5.76285,5.76309,5.76125,5.76157,9000000.0
2006-05-12 12:06:00,5.76237,5.76237,5.75909,5.7601,15000000.0
2006-05-12 12:07:00,5.75926,5.75926,5.75742,5.75742,11000000.0
2006-05-12 12:08:00,5.75985,5.76118,5.75971,5.76076,8000000.0
2006-05-12 12:09:00,5.76046,5.76059,5.75874,5.75984,18000000.0
2006-05-12 12:10:00,5.76062,5.76192,5.75999,5.76192,14000000.0
2006-05-12 12:11:00,5.76256,5.76256,5.76044,5.76053,9000000.0
2006-05-12 12:12:00,5.75919,5.76057,5.75802,5.75834,18000000.0
2006-05-12 12:13:00,5.75972,5.76122,5.759,5.759,12000000.0
2006-05-12 12:14:00,5.75996,5.76135,5.75953,5.76114,10000000.0
2006-05-12 12:15:00,5.76096,5.76158,5.75853,5.75853,8000000.0
2006-05-12 12:16:00,5.75968,5.7604,5.75806,5.75993,14000000.0
2006-05-12 12:17:00,5.76035,5.76239,5.76021,5.76226,13000000.0
2006-05-12 12:18:00,5.76172,5.76251,5.7611,5.76212,10000000.0
2006-05-12 12:19:00,5.76078,5.76136,5.75918,5.76136,11000000.0
2006-05-12 12:20:00,5.76226,5.76268,5.76077,5.76268,8000000.0
2006-05-12 12:21:00,5.76283,5.76322,5.7614,5.76233,20000000.0
2006-05-12 12:22:00,5.76303,5.76402,5.76229,5.76369,14000000.0
2006-05-12 12:23:00,5.76176,5.76335,5.76135,5.76235,11000000.0
2006-05-12 12:24:00,5.7629,5.76453,5.76255,5.76453,17000000.0
2006-05-12 12:25:00,5.76418,5.76418,5.76208,5.76257,12000000.0
2006-05-12 12:26:00,5.76237,5.76271,5.76169,5.76232,7000000.0
2006-05-12 12:27:00,5.76168,5.76247,5.76122,5.76162,7000000.0
2006-05-12 12:28:00,5.76063,5.76225,5.75925,5.7602,19000000.0
2006-05-12 12:29:00,5.76145,5.76283,5.76071,5.76219,12000000.0
2006-05-12 12:30:00,5.76146,5.76191,5.76025,5.76191,10000000.0
2006-05-12 12:31:00,5.76164,5.76299,5.76092,5.76269,12000000.0
2006-05-12 12:32:00,5.76216,5.76383,5.76118,5.76287,12000000.0
2006-05-12 12:33:00,5.76367,5.76472,5.76198,5.76437,15000000.0
2006-05-12 12:34:00,5.76547,5.76793,5.76409,5.76723,12000000.0
2006-05-12 12:35:00,5.76772,5.76839,5.76693,5.76751,12000000.0
2006-05-12 12:36:00,5.76737,5.76737,5.76544,5.76547,15000000.0
2006-05-12 12:37:00,5.76514,5.76528,5.76399,5.76444,8000000.0
2006-05-12 12:38:00,5.76457,5.76457,5.76222,5.76292,15000000.0
2006-05-12 12:39:00,5.76322,5.76391,5.76205,5.7636,14000000.0
2006-05-12 12:40:00,5.76259,5.76395,5.76204,5.76315,18000000.0
2006-05-12 12:41:00,5.76404,5.76404,5.7629,5.76397,11000000.0
2006-05-12 12:42:00,5.7635,5.76464,5.7631,5.76358,17000000.0
2006-05-12 12:43:00,5.76272,5.76291,5.76134,5.76257,11000000.0
2006-05-12 12:44:00,5.76323,5.76374,5.76233,5.76261,13000000.0
2006-05-12 12:45:00,5.76191,5.76216,5.76109,5.76216,10000000.0
2006-05-12 12:46:00,5.76168,5.76203,5.76055,5.7614,20000000.0
2006-05-12 12:47:00,5.76169,5.76226,5.76069,5.76177,10000000.0
2006-05-12 12:48:00,5.76126,5.76226,5.76091,5.76196,10000000.0
2006-05-12 12:49:00,5.7603,5.7619,5.75981,5.75981,15000000.0
2006-05-12 12:50:00,5.76039,5.76247,5.76039,5.76163,14000000.0
2006-05-12 12:51:00,5.76145,5.76328,5.75949,5.75949,14000000.0
2006-05-12 12:52:00,5.76097,5.76357,5.76097,5.76357,9000000.0
2006-05-12 12:53:00,5.76251,5.76368,5.76241,5.76368,9000000.0
2006-05-12 12:54:00,5.763,5.76388,5.76184,5.76233,20000000.0
2006-05-12 12:55:00,5.76263,5.76373,5.76139,5.76209,12000000.0
2006-05-12 12:56:00,5.76224,5.76372,5.76224,5.76225,7000000.0
2006-05-12 12:57:00,5.76236,5.7639,5.76209,5.76277,13000000.0
2006-05-12 12:58:00,5.76347,5.76372,5.76141,5.76303,16000000.0
2006-05-12 12:59:00,5.76197,5.76337,5.76197,5.76304,14000000.0
2006-05-12 13:00:00,5.76406,5.7643,5.76269,5.76411,12000000.0
2006-05-12 13:01:00,5.7636,5.76468,5.7627,5.76333,17000000.0
2006-05-12 13:02:00,5.76431,5.76496,5.7621,5.76496,10000000.0
2006-05-12 13:03:00,5.76358,5.76475,5.76221,5.76259,22000000.0
2006-05-12 13:04:00,5.7634,5.7634,5.76128,5.76228,20000000.0
2006-05-12 13:05:00,5.76389,5.76413,5.76256,5.7631,14000000.0
2006-05-12 13:06:00,5.7634,5.76389,5.76207,5.76251,17000000.0
2006-05-12 13:07:00,5.76206,5.76359,5.762,5.76253,22000000.0
2006-05-12 13:08:00,5.76414,5.76452,5.76233,5.76279,12000000.0
2006-05-12 13:09:00,5.76217,5.76317,5.7614,5.76284,12000000.0
2006-05-12 13:10:00,5.76325,5.76432,5.76227,5.76403,20000000.0
2006-05-12 13:11:00,5.76406,5.76517,5.76303,5.76396,12000000.0
2006-05-12 13:12:00,5.76299,5.76478,5.76272,5.76364,16000000.0
2006-05-12 13:13:00,5.76308,5.76399,5.76238,5.76268,14000000.0
2006-05-12 13:14:00,5.76277,5.76395,5.76248,5.76364,17000000.0
2006-05-12 13:15:00,5.76326,5.76451,5.76323,5.7643,7000000.0
2006-05-12 13:16:00,5.76415,5.76447,5.76281,5.76409,9000000.0
2006-05-12 13:17:00,5.76336,5.76373,5.76219,5.76318,15000000.0
2006-05-12 13:18:00,5.76366,5.76366,5.76188,5.7634,17000000.0
2006-05-12 13:19:00,5.76234,5.76376,5.76234,5.76286,15000000.0
2006-05-12 13:20:00,5.76244,5.76323,5.76,5.76,12000000.0
2006-05-12 13:21:00,5.76043,5.76327,5.76043,5.76217,24000000.0
2006-05-12 13:22:00,5.76333,5.7647,5.76182,5.76182,12000000.0
2006-05-12 13:23:00,5.76291,5.76427,5.76216,5.76352,12000000.0
2006-05-12 13:24:00,5.76388,5.76457,5.7634,5.76429,18000000.0
2006-05-12 13:25:00,5.76417,5.7653,5.76417,5.76444,12000000.0
2006-05-12 13:26:00,5.76447,5.76557,5.7638,5.7644,12000000.0
2006-05-12 13:27:00,5.76613,5.76614,5.76508,5.76593,9000000.0
2006-05-12 13:28:00,5.76575,5.76633,5.76491,5.76633,15000000.0
2006-05-12 13:29:00,5.76503,5.76613,5.76441,5.76613,14000000.0
2006-05-12 13:30:00,5.7672,5.76742,5.76453,5.76742,11000000.0
2006-05-12 13:31:00,5.76666,5.76698,5.76538,5.76698,11000000.0
2006-05-12 13:32:00,5.76663,5.7668,5.76588,5.76662,8000000.0
2006-05-12 13:33:00,5.7656,5.76659,5.76471,5.76476,14000000.0
2006-05-12 13:34:00,5.76576,5.76636,5.7646,5.76515,11000000.0
2006-05-12 13:35:00,5.76481,5.76662,5.76438,5.76556,16000000.0
2006-05-12 13:36:00,5.76333,5.76499,5.76249,5.76379,8000000.0
2006-05-12 13:37:00,5.76389,5.76492,5.76328,5.76492,17000000.0
2006-05-12 13:38:00,5.76419,5.76557,5.76405,5.76408,14000000.0
2006-05-12 13:39:00,5.76537,5.76596,5.76511,5.76596,10000000.0
2006-05-12 13:40:00,5.76617,5.76617,5.76453,5.76453,8000000.0
2006-05-12 13:41:00,5.76551,5.76585,5.76473,5.76537,11000000.0
2006-05-12 13:42:00,5.76653,5.76653,5.76328,5.76439,14000000.0
2006-05-12 13:43:00,5.76493,5.76495,5.76305,5.76426,11000000.0
2006-05-12 13:44:00,5.76391,5.7643,5.76278,5.7643,11000000.0
2006-05-12 13:45:00,5.76455,5.76461,5.76283,5.76283,14000000.0
2006-05-12 13:46:00,5.76366,5.76438,5.76253,5.76253,11000000.0
2006-05-12 13:47:00,5.76329,5.76581,5.76329,5.76468,13000000.0
2006-05-12 13:48:00,5.76491,5.76589,5.76387,5.76573,14000000.0
2006-05-12 13:49:00,5.76585,5.76624,5.76519,5.76519,12000000.0
2006-05-12 13:50:00,5.767,5.76805,5.76586,5.76753,16000000.0
2006-05-12 13:51:00,5.76914,5.77176,5.76905,5.77175,14000000.0
2006-05-12 13:52:00,5.77147,5.77147,5.76888,5.76927,10000000.0
2006-05-12 13:53:00,5.76989,5.77028,5.76907,5.76907,10000000.0
2006-05-12 13:54:00,5.76906,5.76949,5.76808,5.76893,8000000.0
2006-05-12 13:55:00,5.76864,5.76901,5.76744,5.76901,13000000.0
2006-05-12 13:56:00,5.76907,5.77103,5.76816,5.77103,17000000.0
2006-05-12 13:57:00,5.77154,5.77205,5.77053,5.77154,13000000.0
2006-05-12 13:58:00,5.77069,5.77106,5.77012,5.77106,7000000.0
2006-05-12 13:59:00,5.77212,5.77323,5.77122,5.77323,9000000.0
2006-05-12 14:00:00,5.77358,5.77421,5.77294,5.773,7000000.0
2006-05-12 14:01:00,5.77288,5.77288,5.77034,5.77206,11000000.0
2006-05-12 14:02:00,5.77091,5.77144,5.77005,5.77138,19000000.0
2006-05-12 14:03:00,5.77098,5.77106,5.76712,5.76982,13000000.0
2006-05-12 14:04:00,5.76976,5.77102,5.76854,5.7693,22000000.0
2006-05-12 14:05:00,5.76941,5.77004,5.76788,5.76852,17000000.0
2006-05-12 14:06:00,5.76843,5.76843,5.76591,5.76769,11000000.0
2006-05-12 14:07:00,5.76784,5.7685,5.76664,5.76664,9000000.0
2006-05-12 14:08:00,5.76815,5.76911,5.767,5.76911,11000000.0
2006-05-12 14:09:00,5.76938,5.76938,5.76808,5.76853,12000000.0
2006-05-12 14:10:00,5.7683,5.7688,5.76683,5.76845,13000000.0
2006-05-12 14:11:00,5.76789,5.76851,5.76685,5.76851,14000000.0
2006-05-12 14:12:00,5.76855,5.76858,5.76613,5.76613,11000000.0
2006-05-12 14:13:00,5.76624,5.76692,5.76566,5.76616,11000000.0
2006-05-12 14:14:00,5.76526,5.76719,5.76397,5.76719,7000000.0
2006-05-12 14:15:00,5.76739,5.7682,5.76683,5.76725,14000000.0
2006-05-12 14:16:00,5.76605,5.76745,5.76479,5.76499,13000000.0
2006-05-12 14:17:00,5.76571,5.76752,5.76561,5.76752,22000000.0
2006-05-12 14:18:00,5.76791,5.76886,5.7669,5.76886,15000000.0
2006-05-12 14:19:00,5.76902,5.77061,5.76794,5.77061,12000000.0
2006-05-12 14:20:00,5.77103,5.77164,5.77067,5.77115,7000000.0
2006-05-12 14:21:00,5.77076,5.77099,5.76938,5.77072,13000000.0
2006-05-12 14:22:00,5.77051,5.77302,5.77,5.77302,8000000.0
2006-05-12 14:23:00,5.77208,5.77208,5.77006,5.77118,11000000.0
2006-05-12 14:24:00,5.77195,5.77195,5.76904,5.76904,13000000.0
2006-05-12 14:25:00,5.76956,5.7716,5.76934,5.771,15000000.0
2006-05-12 14:26:00,5.76978,5.7717,5.76977,5.77124,8000000.0
2006-05-12 14:27:00,5.77176,5.77206,5.7705,5.77148,10000000.0
2006-05-12 14:28:00,5.77065,5.77065,5.76908,5.76908,11000000.0
2006-05-12 14:29:00,5.76676,5.76912,5.76676,5.76766,21000000.0
2006-05-12 14:30:00,5.76709,5.78441,5.76709,5.78441,11000000.0
2006-05-12 14:31:00,5.78523,5.78524,5.78109,5.78109,17000000.0
2006-05-12 14:32:00,5.77839,5.77857,5.77212,5.7732,15000000.0
2006-05-12 14:33:00,5.77471,5.78278,5.77471,5.78278,8000000.0
2006-05-12 14:34:00,5.78242,5.78263,5.7811,5.78232,9000000.0
2006-05-12 14:35:00,5.78286,5.784,5.7806,5.784,11000000.0
2006-05-12 14:36:00,5.78454,5.7865,5.78426,5.78586,15000000.0
2006-05-12 14:37:00,5.78703,5.78761,5.78489,5.78621,8000000.0
2006-05-12 14:38:00,5.78686,5.79162,5.78686,5.79122,10000000.0
2006-05-12 14:39:00,5.7919,5.79327,5.78999,5.79048,19000000.0
2006-05-12 14:40:00,5.78965,5.78965,5.78683,5.78786,15000000.0
2006-05-12 14:41:00,5.78775,5.78836,5.78506,5.78649,15000000.0
2006-05-12 14:42:00,5.78652,5.78721,5.78516,5.78642,17000000.0
2006-05-12 14:43:00,5.78739,5.78772,5.78462,5.78667,15000000.0
2006-05-12 14:44:00,5.78551,5.78584,5.77965,5.78067,15000000.0
2006-05-12 14:45:00,5.77827,5.77827,5.77673,5.77729,9000000.0
2006-05-12 14:46:00,5.77464,5.77464,5.77037,5.77037,11000000.0
2006-05-12 14:47:00,5.77035,5.77258,5.76944,5.77097,12000000.0
2006-05-12 14:48:00,5.7721,5.77384,5.7721,5.77354,12000000.0
2006-05-12 14:49:00,5.77391,5.7742,5.77268,5.77308,12000000.0
2006-05-12 14:50:00,5.77267,5.77369,5.77134,5.77219,15000000.0
2006-05-12 14:51:00,5.77143,5.77143,5.76556,5.76556,10000000.0
2006-05-12 14:52:00,5.76322,5.76329,5.76069,5.76329,13000000.0
2006-05-12 14:53:00,5.76423,5.76698,5.76423,5.76672,13000000.0
2006-05-12 14:54:00,5.76698,5.76921,5.76697,5.76774,9000000.0
2006-05-12 14:55:00,5.76738,5.7687,5.76671,5.76671,16000000.0
2006-05-12 14:56:00,5.7664,5.7664,5.76395,5.76434,15000000.0
2006-05-12 14:57:00,5.7639,5.76463,5.76263,5.76378,15000000.0
2006-05-12 14:58:00,5.76466,5.76506,5.76336,5.76336,11000000.0
2006-05-12 14:59:00,5.76289,5.76413,5.76234,5.76413,14000000.0
2006-05-12 15:00:00,5.76509,5.76704,5.76483,5.76614,18000000.0
2006-05-12 15:01:00,5.76744,5.7702,5.76744,5.76915,12000000.0
2006-05-12 15:02:00,5.76897,5.77058,5.76851,5.77049,7000000.0
2006-05-12 15:03:00,5.77213,5.7767,5.77138,5.77633,18000000.0
2006-05-12 15:04:00,5.77656,5.77714,5.77558,5.77558,21000000.0
2006-05-12 15:05:00,5.77588,5.78019,5.77588,5.78019,13000000.0
2006-05-12 15:06:00,5.78097,5.78097,5.7788,5.77883,14000000.0
2006-05-12 15:07:00,5.77809,5.77834,5.77683,5.77767,22000000.0
2006-05-12 15:08:00,5.7767,5.77765,5.77619,5.77765,10000000.0
2006-05-12 15:09:00,5.77884,5.78091,5.77827,5.78091,9000000.0
2006-05-12 15:10:00,5.78229,5.78338,5.78059,5.78061,14000000.0
2006-05-12 15:11:00,5.78049,5.78049,5.7797,5.7798,12000000.0
2006-05-12 15:12:00,5.77977,5.78037,5.77834,5.78031,13000000.0
2006-05-12 15:13:00,5.78128,5.78194,5.77894,5.77894,12000000.0
2006-05-12 15:14:00,5.77898,5.78235,5.77898,5.78235,10000000.0
2006-05-12 15:15:00,5.78348,5.78496,5.78249,5.78459,16000000.0
2006-05-12 15:16:00,5.78408,5.78532,5.7827,5.78344,15000000.0
2006-05-12 15:17:00,5.78224,5.78242,5.78098,5.78103,14000000.0
2006-05-12 15:18:00,5.78096,5.78124,5.77988,5.78007,12000000.0
2006-05-12 15:19:00,5.78002,5.78011,5.77667,5.77667,11000000.0
2006-05-12 15:20:00,5.77602,5.77612,5.77534,5.776,14000000.0
2006-05-12 15:21:00,5.77643,5.77761,5.77643,5.77713,14000000.0
2006-05-12 15:22:00,5.77666,5.77738,5.77631,5.77686,10000000.0
2006-05-12 15:23:00,5.7767,5.7767,5.77324,5.77346,11000000.0
2006-05-12 15:24:00,5.77336,5.7752,5.77314,5.7752,10000000.0
2006-05-12 15:25:00,5.77511,5.77606,5.77437,5.77592,16000000.0
2006-05-12 15:26:00,5.77558,5.77594,5.7744,5.7744,15000000.0
2006-05-12 15:27:00,5.77403,5.7756,5.7738,5.77526,10000000.0
2006-05-12 15:28:00,5.77516,5.77516,5.77375,5.77437,11000000.0
2006-05-12 15:29:00,5.77434,5.77434,5.77223,5.7727,19000000.0
2006-05-12 15:30:00,5.77207,5.77259,5.77169,5.77232,10000000.0
2006-05-12 15:31:00,5.77306,5.77518,5.77306,5.77454,14000000.0
2006-05-12 15:32:00,5.77476,5.77476,5.77341,5.77349,12000000.0
2006-05-12 15:33:00,5.77324,5.77444,5.77324,5.77444,20000000.0
2006-05-12 15:34:00,5.77477,5.77477,5.77416,5.77421,12000000.0
2006-05-12 15:35:00,5.7746,5.77601,5.7746,5.77601,12000000.0
2006-05-12 15:36:00,5.77619,5.77619,5.77535,5.77589,10000000.0
2006-05-12 15:37:00,5.77562,5.77722,5.77562,5.77722,10000000.0
2006-05-12 15:38:00,5.77667,5.77667,5.77216,5.77216,13000000.0
2006-05-12 15:39:00,5.77177,5.77197,5.77049,5.77049,7000000.0
2006-05-12 15:40:00,5.76876,5.76957,5.76793,5.76894,10000000.0
2006-05-12 15:41:00,5.76947,5.76981,5.76826,5.76945,9000000.0
2006-05-12 15:42:00,5.76828,5.77091,5.76792,5.76931,13000000.0
2006-05-12 15:43:00,5.77149,5.77216,5.77057,5.77123,16000000.0
2006-05-12 15:44:00,5.77117,5.7723,5.76929,5.76929,14000000.0
2006-05-12 15:45:00,5.77175,5.77272,5.77025,5.77025,15000000.0
2006-05-12 15:46:00,5.76945,5.77115,5.76926,5.771,13000000.0
2006-05-12 15:47:00,5.77122,5.77266,5.77078,5.77248,9000000.0
2006-05-12 15:48:00,5.77433,5.77505,5.77289,5.77289,21000000.0
2006-05-12 15:49:00,5.77187,5.77219,5.77046,5.77146,23000000.0
2006-05-12 15:50:00,5.77154,5.77252,5.77082,5.77238,12000000.0
2006-05-12 15:51:00,5.77182,5.77254,5.77056,5.7713,19000000.0
2006-05-12 15:52:00,5.77151,5.77202,5.77,5.77099,15000000.0
2006-05-12 15:53:00,5.76981,5.76981,5.76404,5.76549,14000000.0
2006-05-12 15:54:00,5.76521,5.76869,5.7645,5.76835,15000000.0
2006-05-12 15:55:00,5.76845,5.76913,5.76704,5.76913,12000000.0
2006-05-12 15:56:00,5.76966,5.77136,5.76906,5.77125,18000000.0
2006-05-12 15:57:00,5.77091,5.77267,5.77001,5.77267,10000000.0
2006-05-12 15:58:00,5.77552,5.77674,5.77444,5.7748,22000000.0
2006-05-12 15:59:00,5.77535,5.77942,5.77535,5.77942,12000000.0
2006-05-12 16:00:00,5.779,5.779,5.7737,5.7737,12000000.0
2006-05-12 16:01:00,5.77418,5.77418,5.76887,5.76887,12000000.0
2006-05-12 16:02:00,5.76768,5.77027,5.76706,5.76739,13000000.0
2006-05-12 16:03:00,5.7672,5.7677,5.76614,5.7677,13000000.0
2006-05-12 16:04:00,5.76824,5.76869,5.76621,5.76869,11000000.0
2006-05-12 16:05:00,5.7692,5.76959,5.76869,5.76905,9000000.0
2006-05-12 16:06:00,5.76831,5.76867,5.76677,5.76867,14000000.0
2006-05-12 16:07:00,5.7684,5.76911,5.76673,5.76885,15000000.0
2006-05-12 16:08:00,5.76938,5.76959,5.76761,5.76946,15000000.0
2006-05-12 16:09:00,5.76902,5.7692,5.76852,5.7692,17000000.0
2006-05-12 16:10:00,5.76972,5.77326,5.76972,5.77299,14000000.0
2006-05-12 16:11:00,5.77383,5.77383,5.77284,5.77284,9000000.0
2006-05-12 16:12:00,5.77223,5.7732,5.77223,5.77243,15000000.0
2006-05-12 16:13:00,5.77239,5.77454,5.77239,5.77454,14000000.0
2006-05-12 16:14:00,5.77535,5.77723,5.77521,5.77723,12000000.0
2006-05-12 16:15:00,5.77911,5.78258,5.77911,5.78258,14000000.0
2006-05-12 16:16:00,5.78243,5.78243,5.77957,5.77957,13000000.0
2006-05-12 16:17:00,5.77907,5.78062,5.77907,5.78011,18000000.0
2006-05-12 16:18:00,5.78059,5.78217,5.78058,5.78113,13000000.0
2006-05-12 16:19:00,5.77981,5.77981,5.77698,5.77698,8000000.0
2006-05-12 16:20:00,5.77642,5.77783,5.77642,5.77743,13000000.0
2006-05-12 16:21:00,5.77665,5.77689,5.7748,5.77505,12000000.0
2006-05-12 16:22:00,5.77539,5.77673,5.77528,5.77657,11000000.0
2006-05-12 16:23:00,5.77689,5.77829,5.77689,5.77772,14000000.0
2006-05-12 16:24:00,5.77744,5.77775,5.7765,5.7774,15000000.0
2006-05-12 16:25:00,5.77789,5.77842,5.77757,5.77787,11000000.0
2006-05-12 16:26:00,5.77793,5.77829,5.77777,5.77781,8000000.0
2006-05-12 16:27:00,5.77826,5.77995,5.77826,5.77995,10000000.0
2006-05-12 16:28:00,5.78034,5.78048,5.77989,5.78024,15000000.0
2006-05-12 16:29:00,5.78029,5.78071,5.77996,5.77996,7000000.0
2006-05-12 16:30:00,5.77924,5.77924,5.77749,5.7786,16000000.0
2006-05-12 16:31:00,5.77853,5.77876,5.7756,5.77674,14000000.0
2006-05-12 16:32:00,5.77684,5.77815,5.77671,5.77815,7000000.0
2006-05-12 16:33:00,5.77789,5.77789,5.77668,5.77749,8000000.0
2006-05-12 16:34:00,5.7775,5.77839,5.77732,5.77818,8000000.0
2006-05-12 16:35:00,5.77869,5.78003,5.77867,5.78003,9000000.0
2006-05-12 16:36:00,5.7815,5.78411,5.78095,5.78411,13000000.0
2006-05-12 16:37:00,5.78555,5.78688,5.78555,5.78654,18000000.0
2006-05-12 16:38:00,5.78582,5.78627,5.7836,5.78383,18000000.0
2006-05-12 16:39:00,5.78326,5.78431,5.78302,5.78316,20000000.0
2006-05-12 16:40:00,5.78277,5.78323,5.78158,5.78158,13000000.0
2006-05-12 16:41:00,5.78127,5.78218,5.78025,5.78186,20000000.0
2006-05-12 16:42:00,5.78204,5.78253,5.78106,5.78172,18000000.0
2006-05-12 16:43:00,5.78228,5.78291,5.78228,5.78248,15000000.0
2006-05-12 16:44:00,5.78246,5.78343,5.78214,5.78221,20000000.0
2006-05-12 16:45:00,5.78141,5.7825,5.78141,5.78207,13000000.0
2006-05-12 16:46:00,5.78239,5.78256,5.78164,5.78164,15000000.0
2006-05-12 16:47:00,5.78214,5.7834,5.78214,5.7834,8000000.0
2006-05-12 16:48:00,5.7839,5.78391,5.78253,5.78391,11000000.0
2006-05-12 16:49:00,5.78427,5.78538,5.78369,5.78527,12000000.0
2006-05-12 16:50:00,5.78479,5.78498,5.78398,5.78403,15000000.0
2006-05-12 16:51:00,5.78348,5.78399,5.78254,5.78254,18000000.0
2006-05-12 16:52:00,5.78273,5.78316,5.78187,5.78299,14000000.0
2006-05-12 16:53:00,5.78339,5.78431,5.78327,5.78413,8000000.0
2006-05-12 16:54:00,5.78391,5.78391,5.78306,5.78331,11000000.0
2006-05-12 16:55:00,5.78273,5.78273,5.78055,5.78055,12000000.0
2006-05-12 16:56:00,5.78043,5.7823,5.78043,5.7811,10000000.0
2006-05-12 16:57:00,5.78118,5.78156,5.77971,5.781,8000000.0
2006-05-12 16:58:00,5.77892,5.77928,5.77815,5.77815,9000000.0
2006-05-12 16:59:00,5.77957,5.78101,5.77868,5.78101,13000000.0
2006-05-12 17:00:00,5.78148,5.78148,5.779,5.78005,11000000.0
2006-05-12 17:01:00,5.7798,5.78135,5.7791,5.78067,12000000.0
2006-05-12 17:02:00,5.77996,5.77996,5.777,5.777,10000000.0
2006-05-12 17:03:00,5.77892,5.77951,5.77521,5.77521,16000000.0
2006-05-12 17:04:00,5.77487,5.77769,5.77487,5.77766,13000000.0
2006-05-12 17:05:00,5.77705,5.77849,5.77697,5.77816,16000000.0
2006-05-12 17:06:00,5.77849,5.77881,5.77747,5.77839,12000000.0
2006-05-12 17:07:00,5.77914,5.7795,5.77748,5.77872,8000000.0
2006-05-12 17:08:00,5.77871,5.77983,5.77808,5.77822,21000000.0
2006-05-12 17:09:00,5.77893,5.77919,5.77725,5.77919,16000000.0
2006-05-12 17:10:00,5.77996,5.77996,5.77774,5.77787,11000000.0
2006-05-12 17:11:00,5.77644,5.77851,5.77644,5.77772,11000000.0
2006-05-12 17:12:00,5.77764,5.7781,5.77665,5.77741,9000000.0
2006-05-12 17:13:00,5.77623,5.77675,5.77517,5.77531,9000000.0
2006-05-12 17:14:00,5.77385,5.77558,5.77385,5.77485,17000000.0
2006-05-12 17:15:00,5.77529,5.77529,5.77361,5.77442,11000000.0
2006-05-12 17:16:00,5.77334,5.77386,5.77178,5.77263,15000000.0
2006-05-12 17:17:00,5.77332,5.77364,5.77141,5.77222,13000000.0
2006-05-12 17:18:00,5.7748,5.77526,5.77292,5.77481,15000000.0
2006-05-12 17:19:00,5.77547,5.77709,5.77547,5.77601,17000000.0
2006-05-12 17:20:00,5.77586,5.77594,5.77365,5.77455,12000000.0
2006-05-12 17:21:00,5.77387,5.77494,5.77353,5.77475,7000000.0
2006-05-12 17:22:00,5.7745,5.77573,5.77403,5.77437,14000000.0
2006-05-12 17:23:00,5.77591,5.77758,5.7745,5.77707,13000000.0
2006-05-12 17:24:00,5.77826,5.77847,5.77718,5.77758,9000000.0
2006-05-12 17:25:00,5.77715,5.77715,5.77593,5.77682,11000000.0
2006-05-12 17:26:00,5.77745,5.77802,5.77626,5.77715,16000000.0
2006-05-12 17:27:00,5.77713,5.77854,5.77686,5.77851,9000000.0
2006-05-12 17:28:00,5.77766,5.77958,5.77766,5.77953,15000000.0
2006-05-12 17:29:00,5.77982,5.78141,5.77982,5.78141,11000000.0
2006-05-12 17:30:00,5.78058,5.7815,5.77987,5.7815,19000000.0
2006-05-12 17:31:00,5.78076,5.78267,5.78062,5.78267,11000000.0
2006-05-12 17:32:00,5.78322,5.78551,5.78297,5.78551,9000000.0
2006-05-12 17:33:00,5.78583,5.78824,5.78549,5.78677,10000000.0
2006-05-12 17:34:00,5.7865,5.78684,5.78408,5.78571,14000000.0
2006-05-12 17:35:00,5.78462,5.78507,5.78302,5.78506,13000000.0
2006-05-12 17:36:00,5.78424,5.78503,5.78414,5.78445,11000000.0
2006-05-12 17:37:00,5.78567,5.78701,5.78498,5.78633,15000000.0
2006-05-12 17:38:00,5.78745,5.78878,5.78636,5.78663,17000000.0
2006-05-12 17:39:00,5.78757,5.78757,5.78554,5.78677,8000000.0
2006-05-12 17:40:00,5.78679,5.78701,5.78548,5.78572,12000000.0
2006-05-12 17:41:00,5.78487,5.78487,5.78191,5.78483,21000000.0
2006-05-12 17:42:00,5.78545,5.7863,5.78407,5.78534,13000000.0
2006-05-12 17:43:00,5.78516,5.78572,5.78453,5.78529,11000000.0
2006-05-12 17:44:00,5.78371,5.78453,5.78203,5.78274,19000000.0
2006-05-12 17:45:00,5.78239,5.7826,5.78181,5.78203,10000000.0
2006-05-12 17:46:00,5.7823,5.7824,5.78065,5.78116,13000000.0
2006-05-12 17:47:00,5.78219,5.78222,5.7814,5.78214,9000000.0
2006-05-12 17:48:00,5.78183,5.78329,5.78156,5.7828,14000000.0
2006-05-12 17:49:00,5.7813,5.78308,5.78077,5.78185,14000000.0
2006-05-12 17:50:00,5.78188,5.78282,5.78077,5.78255,17000000.0
2006-05-12 17:51:00,5.78271,5.78344,5.7813,5.78285,13000000.0
2006-05-12 17:52:00,5.78269,5.78324,5.78101,5.78262,24000000.0
2006-05-12 17:53:00,5.78192,5.78324,5.78152,5.78196,16000000.0
2006-05-12 17:54:00,5.78343,5.78406,5.78228,5.78383,16000000.0
2006-05-12 17:55:00,5.78439,5.78458,5.78311,5.78444,13000000.0
2006-05-12 17:56:00,5.7845,5.78463,5.78362,5.78364,15000000.0
2006-05-12 17:57:00,5.78282,5.78282,5.78191,5.78204,10000000.0
2006-05-12 17:58:00,5.78057,5.78182,5.78013,5.78153,15000000.0
2006-05-12 17:59:00,5.78124,5.78124,5.77884,5.77923,13000000.0
2006-05-12 18:00:00,5.77901,5.78164,5.77901,5.78164,7000000.0
2006-05-12 18:01:00,5.78273,5.78273,5.78084,5.78141,18000000.0
2006-05-12 18:02:00,5.78248,5.7828,5.78153,5.78164,17000000.0
2006-05-12 18:03:00,5.78304,5.78383,5.78208,5.78383,16000000.0
2006-05-12 18:04:00,5.78305,5.78341,5.78197,5.78303,14000000.0
2006-05-12 18:05:00,5.78291,5.78356,5.78134,5.78238,13000000.0
2006-05-12 18:06:00,5.78205,5.78278,5.78139,5.78278,18000000.0
2006-05-12 18:07:00,5.78265,5.78383,5.78162,5.78305,12000000.0
2006-05-12 18:08:00,5.78367,5.78367,5.78163,5.78294,18000000.0
2006-05-12 18:09:00,5.78203,5.78242,5.78108,5.78184,12000000.0
2006-05-12 18:10:00,5.78111,5.78175,5.77944,5.77988,13000000.0
2006-05-12 18:11:00,5.77918,5.78142,5.77913,5.77982,10000000.0
2006-05-12 18:12:00,5.78019,5.7822,5.78004,5.78004,11000000.0
2006-05-12 18:13:00,5.78043,5.78086,5.77896,5.77925,14000000.0
2006-05-12 18:14:00,5.77956,5.78082,5.77886,5.77975,10000000.0
2006-05-12 18:15:00,5.78125,5.78215,5.78033,5.78215,10000000.0
2006-05-12 18:16:00,5.78217,5.78231,5.78171,5.78231,9000000.0
2006-05-12 18:17:00,5.78205,5.78251,5.78079,5.78184,18000000.0
2006-05-12 18:18:00,5.78124,5.78251,5.78035,5.7811,14000000.0
2006-05-12 18:19:00,5.7807,5.78218,5.78039,5.78095,10000000.0
2006-05-12 18:20:00,5.78227,5.78235,5.77961,5.78004,15000000.0
2006-05-12 18:21:00,5.78025,5.78099,5.77864,5.7806,18000000.0
2006-05-12 18:22:00,5.77999,5.78089,5.77808,5.78011,14000000.0
2006-05-12 18:23:00,5.78124,5.78124,5.77966,5.77972,7000000.0
2006-05-12 18:24:00,5.78161,5.78171,5.78033,5.78033,9000000.0
2006-05-12 18:25:00,5.78052,5.78115,5.77781,5.77989,13000000.0
2006-05-12 18:26:00,5.78183,5.78623,5.78076,5.78623,16000000.0
2006-05-12 18:27:00,5.7868,5.78811,5.78574,5.78811,14000000.0
2006-05-12 18:28:00,5.78647,5.78839,5.78579,5.78647,13000000.0
2006-05-12 18:29:00,5.78709,5.78849,5.78461,5.78849,11000000.0
2006-05-12 18:30:00,5.78775,5.78775,5.78327,5.78333,16000000.0
2006-05-12 18:31:00,5.78281,5.78782,5.78281,5.78781,12000000.0
2006-05-12 18:32:00,5.78743,5.78743,5.78547,5.78613,11000000.0
2006-05-12 18:33:00,5.78623,5.78722,5.7855,5.78631,13000000.0
2006-05-12 18:34:00,5.78544,5.78544,5.78355,5.78443,13000000.0
2006-05-12 18:35:00,5.78414,5.78414,5.78156,5.78369,18000000.0
2006-05-12 18:36:00,5.78446,5.78531,5.78308,5.7841,18000000.0
2006-05-12 18:37:00,5.78305,5.78396,5.78281,5.7836,18000000.0
2006-05-12 18:38:00,5.78321,5.78377,5.78184,5.7832,11000000.0
2006-05-12 18:39:00,5.78266,5.78311,5.7818,5.78219,11000000.0
2006-05-12 18:40:00,5.78037,5.78264,5.77872,5.78264,14000000.0
2006-05-12 18:41:00,5.78274,5.783,5.78056,5.78184,16000000.0
2006-05-12 18:42:00,5.78204,5.78392,5.78146,5.78326,14000000.0
2006-05-12 18:43:00,5.78283,5.78368,5.7819,5.78199,10000000.0
2006-05-12 18:44:00,5.78211,5.78324,5.78211,5.78253,13000000.0
2006-05-12 18:45:00,5.78297,5.78409,5.78271,5.78371,13000000.0
2006-05-12 18:46:00,5.78388,5.78451,5.78235,5.78329,12000000.0
2006-05-12 18:47:00,5.78233,5.78316,5.77941,5.78279,14000000.0
2006-05-12 18:48:00,5.78163,5.78256,5.77888,5.78201,15000000.0
2006-05-12 18:49:00,5.78253,5.78322,5.77977,5.78157,12000000.0
2006-05-12 18:50:00,5.78047,5.78129,5.7799,5.78075,9000000.0
2006-05-12 18:51:00,5.78053,5.78178,5.77971,5.78121,17000000.0
2006-05-12 18:52:00,5.78082,5.781,5.77951,5.7801,9000000.0
2006-05-12 18:53:00,5.78012,5.78065,5.77879,5.78008,14000000.0
2006-05-12 18:54:00,5.78003,5.78074,5.77872,5.78018,14000000.0
2006-05-12 18:55:00,5.78133,5.78138,5.77792,5.77929,10000000.0
2006-05-12 18:56:00,5.7803,5.78091,5.77899,5.77956,16000000.0
2006-05-12 18:57:00,5.77886,5.77914,5.776,5.77681,17000000.0
2006-05-12 18:58:00,5.77603,5.77603,5.77225,5.77514,14000000.0
2006-05-12 18:59:00,5.77538,5.77598,5.77438,5.77438,14000000.0
2006-05-12 19:00:00,5.77547,5.77628,5.77401,5.77628,15000000.0
2006-05-12 19:01:00,5.77634,5.77723,5.77541,5.77679,15000000.0
2006-05-12 19:02:00,5.77695,5.77734,5.77576,5.77704,14000000.0
2006-05-12 19:03:00,5.77695,5.77809,5.77503,5.77503,14000000.0
2006-05-12 19:04:00,5.77539,5.77639,5.77463,5.77615,12000000.0
2006-05-12 19:05:00,5.77551,5.77622,5.77242,5.7729,15000000.0
2006-05-12 19:06:00,5.77292,5.77674,5.77292,5.77612,16000000.0
2006-05-12 19:07:00,5.77623,5.77696,5.77424,5.77545,20000000.0
2006-05-12 19:08:00,5.77524,5.77587,5.77465,5.7758,8000000.0
2006-05-12 19:09:00,5.77516,5.77643,5.77447,5.77626,17000000.0
2006-05-12 19:10:00,5.7753,5.77652,5.7753,5.77652,9000000.0
2006-05-12 19:11:00,5.77598,5.77664,5.77452,5.7756,16000000.0
2006-05-12 19:12:00,5.77494,5.77584,5.77321,5.77444,13000000.0
2006-05-12 19:13:00,5.77606,5.77642,5.77462,5.77462,10000000.0
2006-05-12 19:14:00,5.77614,5.77614,5.77221,5.77557,20000000.0
2006-05-12 19:15:00,5.77637,5.77703,5.7739,5.77502,12000000.0
2006-05-12 19:16:00,5.77522,5.77663,5.77516,5.77593,8000000.0
2006-05-12 19:17:00,5.77647,5.7774,5.77464,5.77597,18000000.0
2006-05-12 19:18:00,5.77532,5.77619,5.77377,5.7742,11000000.0
2006-05-12 19:19:00,5.77609,5.77667,5.77483,5.77522,12000000.0
2006-05-12 19:20:00,5.77626,5.77626,5.77427,5.77506,14000000.0
2006-05-12 19:21:00,5.7749,5.7773,5.7749,5.77692,13000000.0
2006-05-12 19:22:00,5.77767,5.77767,5.77571,5.77663,12000000.0
2006-05-12 19:23:00,5.77645,5.77715,5.77434,5.77681,14000000.0
2006-05-12 19:24:00,5.77733,5.77804,5.77632,5.77758,19000000.0
2006-05-12 19:25:00,5.77707,5.77734,5.77504,5.77613,8000000.0
2006-05-12 19:26:00,5.77638,5.77638,5.77508,5.77522,7000000.0
2006-05-12 19:27:00,5.77466,5.77657,5.7728,5.7728,20000000.0
2006-05-12 19:28:00,5.77483,5.77758,5.77483,5.77659,17000000.0
2006-05-12 19:29:00,5.77773,5.77824,5.77576,5.77824,10000000.0
2006-05-12 19:30:00,5.77871,5.77875,5.77677,5.77875,15000000.0
2006-05-12 19:31:00,5.77868,5.77876,5.77729,5.77818,11000000.0
2006-05-12 19:32:00,5.77781,5.77811,5.77399,5.77534,9000000.0
2006-05-12 19:33:00,5.77445,5.7772,5.77445,5.7762,14000000.0
2006-05-12 19:34:00,5.77687,5.77711,5.77504,5.77623,17000000.0
2006-05-12 19:35:00,5.77643,5.77659,5.77524,5.77591,8000000.0
2006-05-12 19:36:00,5.77724,5.77828,5.77697,5.7777,15000000.0
2006-05-12 19:37:00,5.77746,5.77761,5.77596,5.77596,8000000.0
2006-05-12 19:38:00,5.77695,5.7777,5.77345,5.77518,15000000.0
2006-05-12 19:39:00,5.77629,5.77807,5.77629,5.77727,17000000.0
2006-05-12 19:40:00,5.77809,5.77853,5.77641,5.77853,16000000.0
2006-05-12 19:41:00,5.77784,5.77784,5.77569,5.77667,11000000.0
2006-05-12 19:42:00,5.77625,5.77778,5.77625,5.7776,15000000.0
2006-05-12 19:43:00,5.77651,5.77833,5.77555,5.77659,14000000.0
2006-05-12 19:44:00,5.77635,5.77821,5.77574,5.77783,14000000.0
2006-05-12 19:45:00,5.77723,5.77727,5.77516,5.77526,15000000.0
2006-05-12 19:46:00,5.77681,5.77713,5.77585,5.77679,15000000.0
2006-05-12 19:47:00,5.77715,5.77808,5.77558,5.77573,16000000.0
2006-05-12 19:48:00,5.77705,5.77784,5.77581,5.77684,16000000.0
2006-05-12 19:49:00,5.77581,5.77672,5.77564,5.77665,8000000.0
2006-05-12 19:50:00,5.77661,5.77789,5.77602,5.77738,9000000.0
2006-05-12 19:51:00,5.77731,5.77761,5.77601,5.77601,19000000.0
2006-05-12 19:52:00,5.7759,5.77711,5.77557,5.77557,11000000.0
2006-05-12 19:53:00,5.77575,5.77753,5.77556,5.77649,14000000.0
2006-05-12 19:54:00,5.77633,5.7779,5.77633,5.7779,18000000.0
2006-05-12 19:55:00,5.77683,5.77698,5.77519,5.77519,13000000.0
2006-05-12 19:56:00,5.77521,5.77661,5.77521,5.77654,10000000.0
2006-05-12 19:57:00,5.77701,5.7779,5.77575,5.77648,16000000.0
2006-05-12 19:58:00,5.77577,5.77621,5.7751,5.77565,15000000.0
2006-05-12 19:59:00,5.77646,5.77646,5.77459,5.77471,14000000.0
2006-05-12 20:00:00,5.77468,5.77631,5.77466,5.77558,11000000.0
2006-05-12 20:01:00,5.77491,5.77623,5.77371,5.77371,24000000.0
2006-05-12 20:02:00,5.77436,5.77513,5.77391,5.77425,11000000.0
2006-05-12 20:03:00,5.77353,5.77419,5.77305,5.77307,11000000.0
2006-05-12 20:04:00,5.77354,5.77499,5.77354,5.77491,10000000.0
2006-05-12 20:05:00,5.77583,5.77583,5.7739,5.77451,17000000.0
2006-05-12 20:06:00,5.77501,5.77595,5.77471,5.77595,10000000.0
2006-05-12 20:07:00,5.77544,5.77614,5.77411,5.77583,14000000.0
2006-05-12 20:08:00,5.77583,5.77583,5.77365,5.77461,13000000.0
2006-05-12 20:09:00,5.7746,5.77462,5.77372,5.77426,11000000.0
2006-05-12 20:10:00,5.77393,5.77488,5.77358,5.77486,11000000.0
2006-05-12 20:11:00,5.77492,5.77508,5.77323,5.77333,9000000.0
2006-05-12 20:12:00,5.7739,5.77453,5.77262,5.77272,16000000.0
2006-05-12 20:13:00,5.77209,5.77435,5.77209,5.77288,11000000.0
2006-05-12 20:14:00,5.77254,5.77413,5.77081,5.77177,19000000.0
2006-05-12 20:15:00,5.77071,5.77071,5.76718,5.7679,13000000.0
2006-05-12 20:16:00,5.76961,5.76964,5.7679,5.76955,15000000.0
2006-05-12 20:17:00,5.76902,5.76982,5.76853,5.76929,8000000.0
2006-05-12 20:18:00,5.76932,5.76954,5.76846,5.76846,14000000.0
2006-05-12 20:19:00,5.7689,5.76945,5.76789,5.76945,14000000.0
2006-05-12 20:20:00,5.76856,5.77017,5.76856,5.77007,12000000.0
2006-05-12 20:21:00,5.77064,5.77085,5.76893,5.77032,9000000.0
2006-05-12 20:22:00,5.77095,5.7719,5.76994,5.7709,17000000.0
2006-05-12 20:23:00,5.77108,5.77124,5.76933,5.77067,11000000.0
2006-05-12 20:24:00,5.76996,5.77133,5.76837,5.76837,16000000.0
2006-05-12 20:25:00,5.76957,5.77068,5.76926,5.77022,11000000.0
2006-05-12 20:26:00,5.76968,5.77052,5.76908,5.76995,8000000.0
2006-05-12 20:27:00,5.77003,5.77028,5.76874,5.77007,13000000.0
2006-05-12 20:28:00,5.77086,5.77138,5.76966,5.77073,15000000.0
2006-05-12 20:29:00,5.77033,5.77096,5.76945,5.76962,16000000.0
2006-05-12 20:30:00,5.7689,5.76909,5.7679,5.769,8000000.0
2006-05-12 20:31:00,5.77013,5.7702,5.76662,5.76918,18000000.0
2006-05-12 20:32:00,5.76801,5.76948,5.76794,5.76867,7000000.0
2006-05-12 20:33:00,5.76836,5.76972,5.76809,5.76862,13000000.0
2006-05-12 20:34:00,5.76936,5.76936,5.76784,5.76816,13000000.0
2006-05-12 20:35:00,5.76866,5.76882,5.76663,5.76706,9000000.0
2006-05-12 20:36:00,5.76711,5.76917,5.76699,5.76726,17000000.0
2006-05-12 20:37:00,5.7673,5.76956,5.7673,5.76951,14000000.0
2006-05-12 20:38:00,5.7677,5.76935,5.76746,5.76862,16000000.0
2006-05-12 20:39:00,5.76822,5.76831,5.76573,5.76764,14000000.0
2006-05-12 20:40:00,5.76666,5.7672,5.76502,5.76589,17000000.0
2006-05-12 20:41:00,5.76613,5.76765,5.7652,5.76717,16000000.0
2006-05-12 20:42:00,5.76779,5.76868,5.76593,5.7669,22000000.0
2006-05-12 20:43:00,5.76703,5.76858,5.76684,5.76746,18000000.0
2006-05-12 20:44:00,5.76759,5.76818,5.766,5.7674,16000000.0
2006-05-12 20:45:00,5.76801,5.76875,5.76758,5.76839,8000000.0
2006-05-12 20:46:00,5.76825,5.76864,5.76653,5.76864,19000000.0
2006-05-12 20:47:00,5.76934,5.76994,5.7677,5.76994,12000000.0
2006-05-12 20:48:00,5.7698,5.7698,5.76766,5.76962,9000000.0
2006-05-12 20:49:00,5.76876,5.76931,5.76687,5.7682,19000000.0
2006-05-12 20:50:00,5.7681,5.76929,5.76777,5.76846,15000000.0
2006-05-12 20:51:00,5.76888,5.76957,5.76825,5.76895,9000000.0
2006-05-12 20:52:00,5.76829,5.77016,5.76829,5.76931,11000000.0
2006-05-12 20:53:00,5.76988,5.77021,5.76686,5.76941,15000000.0
2006-05-12 20:54:00,5.76908,5.76985,5.7679,5.76985,12000000.0
2006-05-12 20:55:00,5.76939,5.77031,5.76819,5.76953,18000000.0
2006-05-12 20:56:00,5.76957,5.77065,5.76934,5.76984,12000000.0
2006-05-12 20:57:00,5.76995,5.76995,5.7679,5.7679,13000000.0
2006-05-12 20:58:00,5.76957,5.76991,5.76821,5.76821,11000000.0
2006-05-12 20:59:00,5.76828,5.76985,5.76828,5.7697,11000000.0
2006-05-12 21:00:00,5.7698,5.76984,5.76819,5.7694,17000000.0
2006-05-12 21:01:00,5.76959,5.76971,5.76844,5.76969,10000000.0
2006-05-12 21:02:00,5.76879,5.76983,5.76822,5.7693,8000000.0
2006-05-12 21:03:00,5.76964,5.7699,5.76766,5.76841,19000000.0
2006-05-12 21:04:00,5.76828,5.76937,5.76769,5.76813,18000000.0
2006-05-12 21:05:00,5.76766,5.76956,5.76766,5.76905,14000000.0
2006-05-12 21:06:00,5.7681,5.76972,5.76742,5.7679,12000000.0
2006-05-12 21:07:00,5.76791,5.76982,5.76787,5.76816,10000000.0
2006-05-12 21:08:00,5.768,5.76959,5.76594,5.76594,14000000.0
2006-05-12 21:09:00,5.7654,5.7654,5.76379,5.76388,16000000.0
2006-05-12 21:10:00,5.76512,5.76959,5.76512,5.76846,15000000.0
2006-05-12 21:11:00,5.77054,5.77054,5.76875,5.77003,13000000.0
2006-05-12 21:12:00,5.76977,5.76977,5.76884,5.76933,10000000.0
2006-05-12 21:13:00,5.76905,5.76999,5.76832,5.7688,14000000.0
2006-05-12 21:14:00,5.76932,5.76991,5.76924,5.76962,10000000.0
2006-05-12 21:15:00,5.76958,5.77012,5.76811,5.77012,15000000.0
2006-05-12 21:16:00,5.76947,5.76975,5.76817,5.76865,11000000.0
2006-05-12 21:17:00,5.76963,5.77019,5.76871,5.76912,13000000.0
2006-05-12 21:18:00,5.76863,5.76928,5.76784,5.76909,17000000.0
2006-05-12 21:19:00,5.76861,5.76861,5.76736,5.76772,12000000.0
2006-05-12 21:20:00,5.76775,5.76947,5.76775,5.7694,14000000.0
2006-05-12 21:21:00,5.77019,5.77043,5.76902,5.76902,11000000.0
2006-05-12 21:22:00,5.76985,5.76985,5.76807,5.7684,9000000.0
2006-05-12 21:23:00,5.76823,5.76939,5.7682,5.7682,7000000.0
2006-05-12 21:24:00,5.76875,5.76906,5.76758,5.76812,11000000.0
2006-05-12 21:25:00,5.76958,5.76961,5.76819,5.76846,7000000.0
2006-05-12 21:26:00,5.77001,5.77001,5.76717,5.76717,13000000.0
2006-05-12 21:27:00,5.76611,5.7686,5.76611,5.7686,11000000.0
2006-05-12 21:28:00,5.76793,5.76857,5.76664,5.76728,15000000.0
2006-05-12 21:29:00,5.76792,5.76869,5.76743,5.76761,12000000.0
2006-05-12 21:30:00,5.76728,5.76809,5.76701,5.76701,10000000.0
2006-05-12 21:31:00,5.76663,5.76877,5.76655,5.76763,10000000.0
2006-05-12 21:32:00,5.76721,5.76882,5.76643,5.76643,12000000.0
2006-05-12 21:33:00,5.76732,5.7679,5.76586,5.76694,19000000.0
2006-05-12 21:34:00,5.76673,5.76693,5.76574,5.76693,8000000.0
2006-05-12 21:35:00,5.76589,5.76737,5.76589,5.76669,20000000.0
2006-05-12 21:36:00,5.76761,5.76761,5.76575,5.76663,19000000.0
2006-05-12 21:37:00,5.76677,5.76799,5.76599,5.76599,19000000.0
2006-05-12 21:38:00,5.76579,5.76765,5.76574,5.76738,13000000.0
2006-05-12 21:39:00,5.76711,5.76711,5.765,5.76574,17000000.0
2006-05-12 21:40:00,5.76634,5.76689,5.76491,5.76689,7000000.0
2006-05-12 21:41:00,5.76608,5.76621,5.76513,5.76596,11000000.0
2006-05-12 21:42:00,5.76512,5.7667,5.76441,5.7667,18000000.0
2006-05-12 21:43:00,5.76646,5.7668,5.76485,5.76607,13000000.0
2006-05-12 21:44:00,5.76585,5.76612,5.76454,5.76512,16000000.0
2006-05-12 21:45:00,5.76506,5.76526,5.76373,5.76442,11000000.0
2006-05-12 21:46:00,5.76333,5.76377,5.76186,5.76232,13000000.0
2006-05-12 21:47:00,5.76258,5.76403,5.7618,5.76403,13000000.0
2006-05-12 21:48:00,5.76407,5.76506,5.76305,5.76398,17000000.0
2006-05-12 21:49:00,5.76439,5.76477,5.76325,5.76384,8000000.0
2006-05-12 21:50:00,5.76202,5.76342,5.76177,5.76314,11000000.0
2006-05-12 21:51:00,5.76294,5.76451,5.76227,5.7632,13000000.0
2006-05-12 21:52:00,5.76207,5.76385,5.76207,5.76385,13000000.0
2006-05-12 21:53:00,5.76295,5.76414,5.76203,5.76298,14000000.0
2006-05-12 21:54:00,5.76346,5.7637,5.7622,5.76353,11000000.0
2006-05-12 21:55:00,5.76236,5.76236,5.76116,5.76233,17000000.0
2006-05-12 21:56:00,5.76222,5.76228,5.76021,5.76072,12000000.0
2006-05-12 21:57:00,5.75881,5.75985,5.75799,5.75954,16000000.0
2006-05-12 21:58:00,5.75955,5.75967,5.75829,5.75829,9000000.0
2006-05-12 21:59:00,5.75901,5.76097,5.75884,5.76054,18000000.0
2006-05-12 22:00:00,5.75946,5.761,5.75946,5.76003,13000000.0
2006-05-12 22:01:00,5.76164,5.76164,5.76065,5.76139,11000000.0
2006-05-12 22:02:00,5.7618,5.76221,5.76042,5.76204,17000000.0
2006-05-12 22:03:00,5.76132,5.76204,5.7604,5.76184,23000000.0
2006-05-12 22:04:00,5.76095,5.76243,5.76089,5.76109,15000000.0
2006-05-12 22:05:00,5.76109,5.76198,5.76052,5.76124,14000000.0
2006-05-12 22:06:00,5.76168,5.76246,5.75997,5.76194,15000000.0
2006-05-12 22:07:00,5.76208,5.76245,5.76121,5.76187,9000000.0
2006-05-12 22:08:00,5.76154,5.76258,5.76085,5.76171,18000000.0
2006-05-12 22:09:00,5.76131,5.76325,5.76108,5.76108,11000000.0
2006-05-12 22:10:00,5.76247,5.76294,5.7615,5.76174,7000000.0
2006-05-12 22:11:00,5.76353,5.76382,5.76225,5.76233,8000000.0
2006-05-12 22:12:00,5.76173,5.76276,5.7612,5.762,16000000.0
2006-05-12 22:13:00,5.76199,5.76481,5.7619,5.76315,24000000.0
2006-05-12 22:14:00,5.76311,5.76473,5.76273,5.76392,9000000.0
2006-05-12 22:15:00,5.76459,5.76459,5.76297,5.76335,10000000.0
2006-05-12 22:16:00,5.76368,5.76401,5.76241,5.76347,13000000.0
2006-05-12 22:17:00,5.76224,5.76361,5.76181,5.76216,20000000.0
2006-05-12 22:18:00,5.76292,5.76355,5.76202,5.76352,11000000.0
2006-05-12 22:19:00,5.76268,5.764,5.76161,5.76329,15000000.0
2006-05-12 22:20:00,5.76238,5.76274,5.76137,5.76224,16000000.0
2006-05-12 22:21:00,5.76193,5.7634,5.76176,5.76234,12000000.0
2006-05-12 22:22:00,5.76232,5.76342,5.76175,5.76211,14000000.0
2006-05-12 22:23:00,5.76226,5.76363,5.76226,5.7631,11000000.0
2006-05-12 22:24:00,5.76353,5.76435,5.76241,5.76321,16000000.0
2006-05-12 22:25:00,5.76303,5.76481,5.76218,5.76328,14000000.0
2006-05-12 22:26:00,5.76373,5.76445,5.76306,5.76445,10000000.0
2006-05-12 22:27:00,5.76473,5.76473,5.76216,5.76416,14000000.0
2006-05-12 22:28:00,5.76274,5.76371,5.76213,5.76213,12000000.0
2006-05-12 22:29:00,5.76276,5.76441,5.76207,5.76344,13000000.0
2006-05-12 22:30:00,5.76378,5.76378,5.76261,5.76261,8000000.0
2006-05-12 22:31:00,5.76306,5.76476,5.76274,5.76476,11000000.0
2006-05-12 22:32:00,5.76478,5.76478,5.76262,5.76286,20000000.0
2006-05-12 22:33:00,5.7624,5.7636,5.76213,5.76347,11000000.0
2006-05-12 22:34:00,5.76284,5.76383,5.76247,5.76304,10000000.0
2006-05-12 22:35:00,5.76332,5.76396,5.76281,5.76317,13000000.0
2006-05-12 22:36:00,5.76288,5.7637,5.76183,5.7637,9000000.0
2006-05-12 22:37:00,5.76311,5.76372,5.76195,5.76303,13000000.0
2006-05-12 22:38:00,5.76313,5.76333,5.76217,5.76279,9000000.0
2006-05-12 22:39:00,5.76226,5.76402,5.76226,5.76309,12000000.0
2006-05-12 22:40:00,5.76268,5.76426,5.76268,5.76374,9000000.0
2006-05-12 22:41:00,5.76431,5.76504,5.76318,5.76456,14000000.0
2006-05-12 22:42:00,5.76442,5.76497,5.76332,5.76447,13000000.0
2006-05-12 22:43:00,5.76459,5.76505,5.76321,5.76505,12000000.0
2006-05-12 22:44:00,5.76408,5.76483,5.76355,5.76425,15000000.0
2006-05-12 22:45:00,5.76354,5.76456,5.76295,5.76413,13000000.0
2006-05-12 22:46:00,5.7639,5.76538,5.76322,5.76538,14000000.0
2006-05-12 22:47:00,5.76501,5.76545,5.76398,5.76475,15000000.0
2006-05-12 22:48:00,5.7639,5.76527,5.76366,5.76441,13000000.0
2006-05-12 22:49:00,5.76499,5.76512,5.76323,5.76432,13000000.0
2006-05-12 22:50:00,5.76348,5.76467,5.76296,5.76296,15000000.0
2006-05-12 22:51:00,5.76315,5.76419,5.76257,5.76333,14000000.0
2006-05-12 22:52:00,5.7634,5.76482,5.76328,5.76363,9000000.0
2006-05-12 22:53:00,5.76385,5.76449,5.76334,5.76409,15000000.0
2006-05-12 22:54:00,5.76352,5.76455,5.76258,5.76455,17000000.0
2006-05-12 22:55:00,5.76404,5.7644,5.76074,5.76074,16000000.0
2006-05-12 22:56:00,5.76125,5.76204,5.76087,5.76199,13000000.0
2006-05-12 22:57:00,5.76293,5.76328,5.76141,5.76141,8000000.0
2006-05-12 22:58:00,5.76274,5.76274,5.76096,5.76096,8000000.0
2006-05-12 22:59:00,5.76151,5.76158,5.76033,5.76057,19000000.0
2006-05-15 02:00:00,5.75223,5.75337,5.75159,5.75337,16000000.0
2006-05-15 02:01:00,5.75472,5.75674,5.75371,5.75495,21000000.0
2006-05-15 02:02:00,5.75427,5.75811,5.75427,5.75676,10000000.0
2006-05-15 02:03:00,5.75671,5.75768,5.75632,5.75632,8000000.0
2006-05-15 02:04:00,5.75729,5.75729,5.75593,5.75635,14000000.0
2006-05-15 02:05:00,5.75588,5.75643,5.75469,5.75643,14000000.0
2006-05-15 02:06:00,5.75732,5.75856,5.75641,5.75825,15000000.0
2006-05-15 02:07:00,5.7589,5.75932,5.75841,5.75841,10000000.0
2006-05-15 02:08:00,5.75824,5.7595,5.75824,5.75873,16000000.0
2006-05-15 02:09:00,5.75908,5.75954,5.75722,5.75747,18000000.0
2006-05-15 02:10:00,5.7568,5.7568,5.7559,5.75619,16000000.0
2006-05-15 02:11:00,5.75649,5.75802,5.75649,5.75745,14000000.0
2006-05-15 02:12:00,5.75748,5.75883,5.75727,5.75827,10000000.0
2006-05-15 02:13:00,5.75759,5.7579,5.75657,5.75769,15000000.0
2006-05-15 02:14:00,5.75729,5.75729,5.7557,5.75622,19000000.0
2006-05-15 02:15:00,5.75728,5.75818,5.75712,5.75774,12000000.0
2006-05-15 02:16:00,5.75826,5.75906,5.75723,5.75795,18000000.0
2006-05-15 02:17:00,5.75802,5.75937,5.75802,5.75891,14000000.0
2006-05-15 02:18:00,5.75937,5.76007,5.7584,5.75932,12000000.0
2006-05-15 02:19:00,5.75917,5.76015,5.75876,5.75967,14000000.0
2006-05-15 02:20:00,5.75947,5.75996,5.75825,5.75968,13000000.0
2006-05-15 02:21:00,5.76019,5.76062,5.75858,5.75858,15000000.0
2006-05-15 02:22:00,5.75763,5.75912,5.75752,5.75849,13000000.0
2006-05-15 02:23:00,5.7584,5.75859,5.75731,5.75732,16000000.0
2006-05-15 02:24:00,5.75709,5.75951,5.75709,5.75813,17000000.0
2006-05-15 02:25:00,5.75923,5.76011,5.75875,5.76011,10000000.0
2006-05-15 02:26:00,5.75982,5.76027,5.75861,5.75861,13000000.0
2006-05-15 02:27:00,5.75989,5.76007,5.75927,5.75969,7000000.0
2006-05-15 02:28:00,5.76003,5.76003,5.75846,5.75853,9000000.0
2006-05-15 02:29:00,5.75942,5.76212,5.7583,5.76132,20000000.0
2006-05-15 02:30:00,5.76225,5.76373,5.76181,5.76243,11000000.0
2006-05-15 02:31:00,5.76203,5.76326,5.762,5.76326,9000000.0
2006-05-15 02:32:00,5.76197,5.76474,5.76197,5.76474,13000000.0
2006-05-15 02:33:00,5.7646,5.76628,5.76435,5.76628,14000000.0
2006-05-15 02:34:00,5.76489,5.76542,5.76382,5.76504,17000000.0
2006-05-15 02:35:00,5.76504,5.76556,5.76346,5.76346,15000000.0
2006-05-15 02:36:00,5.76338,5.76417,5.76229,5.76229,14000000.0
2006-05-15 02:37:00,5.76221,5.76339,5.76192,5.76192,13000000.0
2006-05-15 02:38:00,5.76255,5.76525,5.76255,5.76525,14000000.0
2006-05-15 02:39:00,5.76446,5.76587,5.76446,5.76555,15000000.0
2006-05-15 02:40:00,5.7657,5.7658,5.76381,5.76381,12000000.0
2006-05-15 02:41:00,5.76408,5.76511,5.76339,5.76499,13000000.0
2006-05-15 02:42:00,5.76371,5.76556,5.76371,5.76378,16000000.0
2006-05-15 02:43:00,5.76379,5.7654,5.76318,5.76318,18000000.0
2006-05-15 02:44:00,5.7635,5.76386,5.76185,5.76185,10000000.0
2006-05-15 02:45:00,5.76186,5.76292,5.76182,5.7623,14000000.0
2006-05-15 02:46:00,5.76274,5.76274,5.76136,5.76178,18000000.0
2006-05-15 02:47:00,5.76175,5.76284,5.76175,5.76231,17000000.0
2006-05-15 02:48:00,5.76232,5.76232,5.76154,5.76224,7000000.0
2006-05-15 02:49:00,5.76266,5.76266,5.76133,5.76133,13000000.0
2006-05-15 02:50:00,5.7628,5.7628,5.76171,5.76257,14000000.0
2006-05-15 02:51:00,5.7624,5.76276,5.76105,5.76184,15000000.0
2006-05-15 02:52:00,5.76157,5.76269,5.76134,5.7624,15000000.0
2006-05-15 02:53:00,5.76287,5.76344,5.76207,5.76207,9000000.0
2006-05-15 02:54:00,5.76225,5.76323,5.76225,5.7631,13000000.0
2006-05-15 02:55:00,5.76343,5.76348,5.76175,5.76236,11000000.0
2006-05-15 02:56:00,5.76233,5.7627,5.76129,5.762,18000000.0
2006-05-15 02:57:00,5.76228,5.76252,5.76143,5.76148,13000000.0
2006-05-15 02:58:00,5.76136,5.76328,5.76136,5.76247,9000000.0
2006-05-15 02:59:00,5.76196,5.76358,5.76196,5.76211,14000000.0
2006-05-15 03:00:00,5.76151,5.76364,5.76151,5.76364,11000000.0
2006-05-15 03:01:00,5.76351,5.76351,5.76227,5.76227,11000000.0
2006-05-15 03:02:00,5.76179,5.76292,5.76168,5.76251,11000000.0
2006-05-15 03:03:00,5.76245,5.76354,5.76245,5.7633,23000000.0
2006-05-15 03:04:00,5.76324,5.76381,5.76274,5.76281,11000000.0
2006-05-15 03:05:00,5.76228,5.76307,5.76162,5.76265,17000000.0
2006-05-15 03:06:00,5.76187,5.76187,5.76086,5.76155,9000000.0
2006-05-15 03:07:00,5.76144,5.76205,5.76045,5.76199,15000000.0
2006-05-15 03:08:00,5.76148,5.7619,5.76064,5.76064,12000000.0
2006-05-15 03:09:00,5.76049,5.76106,5.7594,5.76051,15000000.0
2006-05-15 03:10:00,5.75943,5.75953,5.75814,5.75937,19000000.0
2006-05-15 03:11:00,5.75938,5.75945,5.75748,5.75888,15000000.0
2006-05-15 03:12:00,5.75827,5.75827,5.75674,5.75759,18000000.0
2006-05-15 03:13:00,5.7572,5.75737,5.75715,5.75735,18000000.0
2006-05-15 03:14:00,5.7581,5.75948,5.75808,5.75948,10000000.0
2006-05-15 03:15:00,5.75924,5.75933,5.75865,5.75916,7000000.0
2006-05-15 03:16:00,5.75906,5.75954,5.75835,5.7592,8000000.0
2006-05-15 03:17:00,5.75871,5.75899,5.75767,5.75767,10000000.0
2006-05-15 03:18:00,5.7568,5.75729,5.75414,5.75538,15000000.0
2006-05-15 03:19:00,5.75407,5.75609,5.75401,5.75587,10000000.0
2006-05-15 03:20:00,5.75563,5.75727,5.75563,5.75686,16000000.0
2006-05-15 03:21:00,5.75679,5.75701,5.75547,5.75566,11000000.0
2006-05-15 03:22:00,5.75492,5.75492,5.75322,5.75467,10000000.0
2006-05-15 03:23:00,5.75392,5.75456,5.7531,5.75398,12000000.0
2006-05-15 03:24:00,5.75388,5.75485,5.75359,5.75485,13000000.0
2006-05-15 03:25:00,5.7543,5.7543,5.7525,5.75281,11000000.0
2006-05-15 03:26:00,5.75269,5.7531,5.75201,5.75231,13000000.0
2006-05-15 03:27:00,5.75368,5.7537,5.7523,5.753,14000000.0
2006-05-15 03:28:00,5.75245,5.75332,5.75068,5.75149,18000000.0
2006-05-15 03:29:00,5.75204,5.75204,5.75054,5.75167,15000000.0
2006-05-15 03:30:00,5.75222,5.75282,5.75129,5.75268,10000000.0
2006-05-15 03:31:00,5.75303,5.75415,5.75199,5.75224,13000000.0
2006-05-15 03:32:00,5.75255,5.75408,5.75255,5.75359,16000000.0
2006-05-15 03:33:00,5.75274,5.75408,5.75224,5.75353,13000000.0
2006-05-15 03:34:00,5.75327,5.7533,5.75198,5.7527,16000000.0
2006-05-15 03:35:00,5.75277,5.75405,5.75277,5.75316,10000000.0
2006-05-15 03:36:00,5.75321,5.75397,5.75312,5.75397,11000000.0
2006-05-15 03:37:00,5.7545,5.75535,5.7545,5.75524,13000000.0
2006-05-15 03:38:00,5.75485,5.75681,5.75485,5.75577,13000000.0
2006-05-15 03:39:00,5.75658,5.75837,5.75606,5.75789,13000000.0
2006-05-15 03:40:00,5.75976,5.76096,5.75894,5.76091,12000000.0
2006-05-15 03:41:00,5.76129,5.76201,5.75975,5.75975,16000000.0
2006-05-15 03:42:00,5.76053,5.76155,5.76027,5.76109,21000000.0
2006-05-15 03:43:00,5.76213,5.76213,5.75989,5.75989,18000000.0
2006-05-15 03:44:00,5.76031,5.76031,5.75843,5.75866,15000000.0
2006-05-15 03:45:00,5.75774,5.75916,5.75774,5.75833,9000000.0
2006-05-15 03:46:00,5.75824,5.75994,5.75811,5.75984,8000000.0
2006-05-15 03:47:00,5.75985,5.76044,5.75923,5.76044,11000000.0
2006-05-15 03:48:00,5.7608,5.76141,5.76028,5.76104,9000000.0
2006-05-15 03:49:00,5.76112,5.76327,5.76075,5.76327,16000000.0
2006-05-15 03:50:00,5.76269,5.76392,5.76244,5.76357,19000000.0
2006-05-15 03:51:00,5.76364,5.7639,5.76312,5.76349,9000000.0
2006-05-15 03:52:00,5.7632,5.76337,5.76181,5.76337,19000000.0
2006-05-15 03:53:00,5.76314,5.76338,5.76173,5.76179,10000000.0
2006-05-15 03:54:00,5.76275,5.76331,5.76192,5.76326,17000000.0
2006-05-15 03:55:00,5.76325,5.76334,5.76242,5.76249,16000000.0
2006-05-15 03:56:00,5.7627,5.76301,5.7614,5.7614,7000000.0
2006-05-15 03:57:00,5.76289,5.76298,5.76241,5.76267,11000000.0
2006-05-15 03:58:00,5.7624,5.76272,5.76172,5.76221,12000000.0
2006-05-15 03:59:00,5.76213,5.76269,5.76165,5.76235,17000000.0
2006-05-15 04:00:00,5.76181,5.76243,5.76088,5.76099,12000000.0
2006-05-15 04:01:00,5.76075,5.7616,5.76036,5.76144,16000000.0
2006-05-15 04:02:00,5.76166,5.76262,5.76119,5.76154,14000000.0
2006-05-15 04:03:00,5.76167,5.76213,5.761,5.76159,12000000.0
2006-05-15 04:04:00,5.76119,5.76194,5.7608,5.76114,16000000.0
2006-05-15 04:05:00,5.7613,5.76143,5.7605,5.76118,13000000.0
2006-05-15 04:06:00,5.76134,5.76156,5.76121,5.76121,16000000.0
2006-05-15 04:07:00,5.76103,5.76103,5.75979,5.76064,13000000.0
2006-05-15 04:08:00,5.76028,5.76109,5.75916,5.75916,14000000.0
2006-05-15 04:09:00,5.76062,5.76126,5.75995,5.76126,10000000.0
2006-05-15 04:10:00,5.7615,5.76171,5.7608,5.7617,12000000.0
2006-05-15 04:11:00,5.76121,5.76137,5.7595,5.76046,14000000.0
2006-05-15 04:12:00,5.7593,5.7593,5.75678,5.75735,19000000.0
2006-05-15 04:13:00,5.75675,5.75956,5.75675,5.75956,20000000.0
2006-05-15 04:14:00,5.7603,5.7604,5.75887,5.75887,12000000.0
2006-05-15 04:15:00,5.76015,5.76045,5.75957,5.76016,8000000.0
2006-05-15 04:16:00,5.76074,5.7614,5.75994,5.76085,13000000.0
2006-05-15 04:17:00,5.76097,5.76113,5.75954,5.76001,15000000.0
2006-05-15 04:18:00,5.75958,5.76048,5.75941,5.75987,9000000.0
2006-05-15 04:19:00,5.75983,5.76098,5.75959,5.76028,12000000.0
2006-05-15 04:20:00,5.76028,5.76102,5.75966,5.75966,9000000.0
2006-05-15 04:21:00,5.76075,5.76141,5.76046,5.76112,17000000.0
2006-05-15 04:22:00,5.76171,5.762,5.76055,5.76055,14000000.0
2006-05-15 04:23:00,5.76087,5.76112,5.76008,5.76077,10000000.0
2006-05-15 04:24:00,5.76045,5.76129,5.75985,5.76085,12000000.0
2006-05-15 04:25:00,5.76089,5.76183,5.76088,5.7616,10000000.0
2006-05-15 04:26:00,5.76109,5.76167,5.7606,5.76094,7000000.0
2006-05-15 04:27:00,5.76129,5.76214,5.76093,5.76169,15000000.0
2006-05-15 04:28:00,5.76196,5.76268,5.7617,5.7626,7000000.0
2006-05-15 04:29:00,5.76128,5.76275,5.76054,5.76089,14000000.0
2006-05-15 04:30:00,5.76005,5.76081,5.75949,5.76,11000000.0
2006-05-15 04:31:00,5.75929,5.76096,5.75929,5.76078,15000000.0
2006-05-15 04:32:00,5.76006,5.76031,5.7587,5.75973,17000000.0
2006-05-15 04:33:00,5.75899,5.76018,5.75878,5.75904,14000000.0
2006-05-15 04:34:00,5.75957,5.76094,5.75947,5.76094,9000000.0
2006-05-15 04:35:00,5.76084,5.76093,5.75925,5.75925,12000000.0
2006-05-15 04:36:00,5.75968,5.76146,5.75968,5.76064,12000000.0
2006-05-15 04:37:00,5.76086,5.76192,5.76086,5.76162,12000000.0
2006-05-15 04:38:00,5.76162,5.76237,5.7613,5.76205,11000000.0
2006-05-15 04:39:00,5.76259,5.76322,5.76129,5.76129,17000000.0
2006-05-15 04:40:00,5.76142,5.76296,5.76142,5.7624,9000000.0
2006-05-15 04:41:00,5.76362,5.76362,5.7627,5.76292,10000000.0
2006-05-15 04:42:00,5.76357,5.76415,5.7629,5.76355,8000000.0
2006-05-15 04:43:00,5.76369,5.76391,5.76237,5.76341,18000000.0
2006-05-15 04:44:00,5.76338,5.76419,5.76298,5.76298,9000000.0
2006-05-15 04:45:00,5.76355,5.76411,5.76319,5.76391,9000000.0
2006-05-15 04:46:00,5.7639,5.7639,5.76269,5.76381,16000000.0
2006-05-15 04:47:00,5.76414,5.76443,5.76337,5.76399,12000000.0
2006-05-15 04:48:00,5.76384,5.76472,5.76379,5.76432,10000000.0
2006-05-15 04:49:00,5.76376,5.76455,5.76305,5.76305,16000000.0
2006-05-15 04:50:00,5.76399,5.76414,5.76285,5.76294,16000000.0
2006-05-15 04:51:00,5.76312,5.76482,5.76279,5.76279,20000000.0
2006-05-15 04:52:00,5.76324,5.764,5.76282,5.76375,13000000.0
2006-05-15 04:53:00,5.76364,5.7642,5.76293,5.76317,11000000.0
2006-05-15 04:54:00,5.76345,5.76376,5.76283,5.76376,11000000.0
2006-05-15 04:55:00,5.76315,5.76371,5.76217,5.76303,12000000.0
2006-05-15 04:56:00,5.76328,5.76364,5.76194,5.76236,16000000.0
2006-05-15 04:57:00,5.76225,5.76329,5.76211,5.76309,7000000.0
2006-05-15 04:58:00,5.76211,5.76294,5.76159,5.76251,13000000.0
2006-05-15 04:59:00,5.76256,5.76324,5.76256,5.76324,17000000.0
2006-05-15 05:00:00,5.76361,5.76381,5.76222,5.76309,10000000.0
2006-05-15 05:01:00,5.76305,5.76305,5.76135,5.76289,13000000.0
2006-05-15 05:02:00,5.76304,5.76344,5.76226,5.76296,18000000.0
2006-05-15 05:03:00,5.76266,5.76306,5.76165,5.76165,9000000.0
2006-05-15 05:04:00,5.76174,5.76284,5.76174,5.76229,12000000.0
2006-05-15 05:05:00,5.76292,5.76346,5.76212,5.76212,10000000.0
2006-05-15 05:06:00,5.76207,5.76334,5.76198,5.76334,20000000.0
2006-05-15 05:07:00,5.76295,5.76295,5.76118,5.76229,10000000.0
2006-05-15 05:08:00,5.76179,5.76179,5.76023,5.76112,17000000.0
2006-05-15 05:09:00,5.76122,5.76144,5.76011,5.76043,15000000.0
2006-05-15 05:10:00,5.7602,5.76072,5.75942,5.76027,10000000.0
2006-05-15 05:11:00,5.76015,5.76096,5.75905,5.76096,16000000.0
2006-05-15 05:12:00,5.76193,5.76244,5.76081,5.76224,7000000.0
2006-05-15 05:13:00,5.76224,5.76336,5.76218,5.76253,12000000.0
2006-05-15 05:14:00,5.76307,5.76319,5.76226,5.7628,14000000.0
2006-05-15 05:15:00,5.76259,5.76353,5.7622,5.76326,16000000.0
2006-05-15 05:16:00,5.76337,5.76356,5.76243,5.76308,15000000.0
2006-05-15 05:17:00,5.76431,5.76431,5.76258,5.76258,10000000.0
2006-05-15 05:18:00,5.76205,5.76308,5.76205,5.76308,13000000.0
2006-05-15 05:19:00,5.7633,5.76382,5.76211,5.76242,13000000.0
2006-05-15 05:20:00,5.76315,5.76315,5.76107,5.76223,20000000.0
2006-05-15 05:21:00,5.76195,5.76373,5.76183,5.76373,9000000.0
2006-05-15 05:22:00,5.76311,5.76379,5.76246,5.76287,17000000.0
2006-05-15 05:23:00,5.76228,5.7631,5.76202,5.7631,14000000.0
2006-05-15 05:24:00,5.76292,5.76292,5.76149,5.76174,19000000.0
2006-05-15 05:25:00,5.76137,5.76285,5.76137,5.76212,13000000.0
2006-05-15 05:26:00,5.76191,5.76215,5.76183,5.76185,13000000.0
2006-05-15 05:27:00,5.76208,5.76255,5.76141,5.7618,13000000.0
2006-05-15 05:28:00,5.762,5.762,5.76132,5.76145,10000000.0
2006-05-15 05:29:00,5.76149,5.76293,5.76149,5.76254,17000000.0
2006-05-15 05:30:00,5.76305,5.76336,5.76193,5.76253,21000000.0
2006-05-15 05:31:00,5.76256,5.76326,5.76208,5.7621,13000000.0
2006-05-15 05:32:00,5.76223,5.76327,5.76177,5.76327,16000000.0
2006-05-15 05:33:00,5.76324,5.76324,5.76207,5.76222,13000000.0
2006-05-15 05:34:00,5.76203,5.76208,5.76186,5.76195,13000000.0
2006-05-15 05:35:00,5.76227,5.76347,5.76227,5.76347,14000000.0
2006-05-15 05:36:00,5.76331,5.76349,5.76225,5.76308,18000000.0
2006-05-15 05:37:00,5.76351,5.76363,5.76231,5.76362,12000000.0
2006-05-15 05:38:00,5.76409,5.76413,5.76318,5.76413,13000000.0
2006-05-15 05:39:00,5.76369,5.764,5.76253,5.7636,21000000.0
2006-05-15 05:40:00,5.76328,5.76359,5.76224,5.76233,14000000.0
2006-05-15 05:41:00,5.76195,5.7635,5.76165,5.76215,13000000.0
2006-05-15 05:42:00,5.76187,5.76288,5.76187,5.76288,8000000.0
2006-05-15 05:43:00,5.76294,5.76308,5.76113,5.76203,13000000.0
2006-05-15 05:44:00,5.7614,5.76271,5.76099,5.76207,13000000.0
2006-05-15 05:45:00,5.7623,5.76287,5.7617,5.7617,24000000.0
2006-05-15 05:46:00,5.763,5.763,5.76195,5.76227,14000000.0
2006-05-15 05:47:00,5.76207,5.76286,5.76195,5.76273,11000000.0
2006-05-15 05:48:00,5.76303,5.76449,5.76228,5.76449,18000000.0
2006-05-15 05:49:00,5.76426,5.76426,5.76313,5.76351,10000000.0
2006-05-15 05:50:00,5.76392,5.7641,5.76331,5.76374,10000000.0
2006-05-15 05:51:00,5.76351,5.7642,5.76291,5.76291,11000000.0
2006-05-15 05:52:00,5.76376,5.76428,5.76281,5.76405,19000000.0
2006-05-15 05:53:00,5.76391,5.76429,5.76288,5.7635,15000000.0
2006-05-15 05:54:00,5.76368,5.76374,5.76341,5.76341,7000000.0
2006-05-15 05:55:00,5.76327,5.76327,5.76245,5.76284,12000000.0
2006-05-15 05:56:00,5.76275,5.76346,5.76214,5.76237,16000000.0
2006-05-15 05:57:00,5.76251,5.76357,5.76251,5.76295,11000000.0
2006-05-15 05:58:00,5.7629,5.76373,5.76277,5.76355,22000000.0
2006-05-15 05:59:00,5.76349,5.76382,5.76305,5.76338,9000000.0
2006-05-15 06:00:00,5.76325,5.76343,5.76265,5.76286,17000000.0
2006-05-15 06:01:00,5.76281,5.76293,5.76265,5.76265,18000000.0
2006-05-15 06:02:00,5.76286,5.76441,5.76284,5.76321,18000000.0
2006-05-15 06:03:00,5.76331,5.76421,5.76257,5.76349,16000000.0
2006-05-15 06:04:00,5.76358,5.76394,5.76285,5.76322,8000000.0
2006-05-15 06:05:00,5.7636,5.76442,5.7636,5.76442,10000000.0
2006-05-15 06:06:00,5.76466,5.76467,5.76304,5.76373,27000000.0
2006-05-15 06:07:00,5.76404,5.76482,5.76316,5.76415,17000000.0
2006-05-15 06:08:00,5.76372,5.76443,5.763,5.7639,14000000.0
2006-05-15 06:09:00,5.76451,5.76504,5.76376,5.76407,13000000.0
2006-05-15 06:10:00,5.76358,5.76385,5.76351,5.76364,14000000.0
2006-05-15 06:11:00,5.76342,5.76373,5.76336,5.7634,16000000.0
2006-05-15 06:12:00,5.76367,5.76376,5.76342,5.7637,17000000.0
2006-05-15 06:13:00,5.76395,5.76457,5.76367,5.76398,14000000.0
2006-05-15 06:14:00,5.7635,5.76367,5.76347,5.76366,12000000.0
2006-05-15 06:15:00,5.76344,5.76373,5.76343,5.76366,13000000.0
2006-05-15 06:16:00,5.76345,5.76368,5.76344,5.76365,14000000.0
2006-05-15 06:17:00,5.76433,5.76571,5.76433,5.76486,11000000.0
2006-05-15 06:18:00,5.76526,5.76635,5.76522,5.76548,12000000.0
2006-05-15 06:19:00,5.76544,5.76607,5.76481,5.7658,19000000.0
2006-05-15 06:20:00,5.76579,5.76608,5.76576,5.76608,11000000.0
2006-05-15 06:21:00,5.76536,5.76536,5.76402,5.76402,9000000.0
2006-05-15 06:22:00,5.76553,5.76568,5.76414,5.76414,22000000.0
2006-05-15 06:23:00,5.7655,5.7656,5.76382,5.76452,18000000.0
2006-05-15 06:24:00,5.76432,5.76432,5.76344,5.76344,8000000.0
2006-05-15 06:25:00,5.76323,5.76323,5.76268,5.76295,9000000.0
2006-05-15 06:26:00,5.76305,5.76403,5.76305,5.76348,13000000.0
2006-05-15 06:27:00,5.76322,5.76469,5.76322,5.76438,15000000.0
2006-05-15 06:28:00,5.76447,5.76447,5.7633,5.76359,18000000.0
2006-05-15 06:29:00,5.76299,5.76377,5.76219,5.76219,16000000.0
2006-05-15 06:30:00,5.76245,5.76473,5.76245,5.76473,10000000.0
2006-05-15 06:31:00,5.76485,5.76485,5.76337,5.76337,13000000.0
2006-05-15 06:32:00,5.76288,5.7632,5.76254,5.76312,10000000.0
2006-05-15 06:33:00,5.76311,5.76348,5.76311,5.76348,10000000.0
2006-05-15 06:34:00,5.76335,5.76378,5.76266,5.76266,15000000.0
2006-05-15 06:35:00,5.76324,5.76336,5.76231,5.76336,13000000.0
2006-05-15 06:36:00,5.76395,5.7645,5.76343,5.76363,23000000.0
2006-05-15 06:37:00,5.7637,5.7637,5.76282,5.7635,11000000.0
2006-05-15 06:38:00,5.76374,5.76374,5.76271,5.76281,17000000.0
2006-05-15 06:39:00,5.76314,5.76381,5.76301,5.76328,8000000.0
2006-05-15 06:40:00,5.76331,5.76331,5.76246,5.76261,15000000.0
2006-05-15 06:41:00,5.76311,5.76311,5.76175,5.76175,15000000.0
2006-05-15 06:42:00,5.76258,5.76292,5.76182,5.76227,16000000.0
2006-05-15 06:43:00,5.76231,5.76297,5.76164,5.76164,12000000.0
2006-05-15 06:44:00,5.7612,5.76224,5.76092,5.76175,13000000.0
2006-05-15 06:45:00,5.76131,5.76176,5.76037,5.76159,14000000.0
2006-05-15 06:46:00,5.76068,5.76082,5.75958,5.76038,12000000.0
2006-05-15 06:47:00,5.76055,5.76187,5.76022,5.76022,11000000.0
2006-05-15 06:48:00,5.76041,5.76224,5.76041,5.76224,15000000.0
2006-05-15 06:49:00,5.76188,5.76228,5.76117,5.76146,17000000.0
2006-05-15 06:50:00,5.76263,5.76263,5.76128,5.76153,13000000.0
2006-05-15 06:51:00,5.76193,5.76237,5.76149,5.76217,8000000.0
2006-05-15 06:52:00,5.76179,5.76269,5.7614,5.76245,14000000.0
2006-05-15 06:53:00,5.76261,5.76295,5.76178,5.76223,13000000.0
2006-05-15 06:54:00,5.76232,5.76255,5.76153,5.76153,8000000.0
2006-05-15 06:55:00,5.76289,5.7629,5.76208,5.76246,10000000.0
2006-05-15 06:56:00,5.76259,5.76291,5.76173,5.76178,11000000.0
2006-05-15 06:57:00,5.76133,5.76202,5.76012,5.76012,17000000.0
2006-05-15 06:58:00,5.76042,5.76245,5.76042,5.7619,12000000.0
2006-05-15 06:59:00,5.7614,5.76207,5.76006,5.76006,14000000.0
2006-05-15 07:00:00,5.76042,5.762,5.76042,5.762,11000000.0
2006-05-15 07:01:00,5.76173,5.76207,5.76088,5.76165,10000000.0
2006-05-15 07:02:00,5.76128,5.76158,5.76041,5.76158,14000000.0
2006-05-15 07:03:00,5.76124,5.76124,5.76043,5.7606,7000000.0
2006-05-15 07:04:00,5.76075,5.76186,5.76033,5.76067,16000000.0
2006-05-15 07:05:00,5.76029,5.76188,5.76007,5.76007,15000000.0
2006-05-15 07:06:00,5.75962,5.76151,5.75962,5.76032,16000000.0
2006-05-15 07:07:00,5.76017,5.76133,5.76017,5.76125,12000000.0
2006-05-15 07:08:00,5.76128,5.7615,5.76064,5.76075,8000000.0
2006-05-15 07:09:00,5.76016,5.76039,5.75941,5.75941,8000000.0
2006-05-15 07:10:00,5.76111,5.76153,5.76002,5.7602,16000000.0
2006-05-15 07:11:00,5.76068,5.7608,5.75943,5.75993,17000000.0
2006-05-15 07:12:00,5.76095,5.76199,5.76034,5.7606,20000000.0
2006-05-15 07:13:00,5.761,5.76174,5.761,5.76174,18000000.0
2006-05-15 07:14:00,5.76208,5.76208,5.76123,5.76168,11000000.0
2006-05-15 07:15:00,5.76213,5.76259,5.76196,5.76256,18000000.0
2006-05-15 07:16:00,5.76073,5.76163,5.76001,5.76028,18000000.0
2006-05-15 07:17:00,5.76013,5.76193,5.76013,5.7611,12000000.0
2006-05-15 07:18:00,5.76132,5.76209,5.76072,5.76088,18000000.0
2006-05-15 07:19:00,5.76147,5.76226,5.76097,5.76103,14000000.0
2006-05-15 07:20:00,5.7612,5.76218,5.76071,5.76092,18000000.0
2006-05-15 07:21:00,5.76062,5.76131,5.76,5.76106,13000000.0
2006-05-15 07:22:00,5.76161,5.76202,5.76073,5.76154,14000000.0
2006-05-15 07:23:00,5.76164,5.76227,5.76046,5.76113,15000000.0
2006-05-15 07:24:00,5.76101,5.76101,5.7593,5.75974,16000000.0
2006-05-15 07:25:00,5.75882,5.7607,5.75882,5.75979,15000000.0
2006-05-15 07:26:00,5.76016,5.76016,5.75851,5.76001,13000000.0
2006-05-15 07:27:00,5.75967,5.76063,5.75875,5.75908,12000000.0
2006-05-15 07:28:00,5.75963,5.76117,5.75917,5.76061,22000000.0
2006-05-15 07:29:00,5.75997,5.76089,5.75977,5.76085,16000000.0
2006-05-15 07:30:00,5.76078,5.76152,5.75967,5.76096,14000000.0
2006-05-15 07:31:00,5.76076,5.76141,5.75934,5.7596,13000000.0
2006-05-15 07:32:00,5.76011,5.76093,5.75992,5.76018,9000000.0
2006-05-15 07:33:00,5.76074,5.76133,5.75999,5.76133,7000000.0
2006-05-15 07:34:00,5.76121,5.76164,5.76019,5.76019,18000000.0
2006-05-15 07:35:00,5.76069,5.76116,5.76016,5.76116,9000000.0
2006-05-15 07:36:00,5.75969,5.76091,5.75932,5.76002,13000000.0
2006-05-15 07:37:00,5.75951,5.76004,5.75866,5.759,11000000.0
2006-05-15 07:38:00,5.75968,5.76018,5.75827,5.7592,11000000.0
2006-05-15 07:39:00,5.75925,5.75925,5.75808,5.75853,19000000.0
2006-05-15 07:40:00,5.75791,5.75909,5.75703,5.75792,11000000.0
2006-05-15 07:41:00,5.757,5.7581,5.75662,5.75764,7000000.0
2006-05-15 07:42:00,5.75724,5.75796,5.75666,5.75694,13000000.0
2006-05-15 07:43:00,5.75698,5.75829,5.75653,5.75777,14000000.0
2006-05-15 07:44:00,5.75752,5.75778,5.75662,5.75778,10000000.0
2006-05-15 07:45:00,5.75679,5.75831,5.75679,5.75831,8000000.0
2006-05-15 07:46:00,5.75826,5.75848,5.75674,5.75765,13000000.0
2006-05-15 07:47:00,5.75774,5.75795,5.75655,5.7577,15000000.0
2006-05-15 07:48:00,5.75708,5.75852,5.75658,5.75693,13000000.0
2006-05-15 07:49:00,5.75626,5.75815,5.75626,5.75815,10000000.0
2006-05-15 07:50:00,5.75816,5.75816,5.7568,5.7573,17000000.0
2006-05-15 07:51:00,5.75717,5.75784,5.75626,5.75784,16000000.0
2006-05-15 07:52:00,5.75863,5.75863,5.75754,5.75801,13000000.0
2006-05-15 07:53:00,5.7578,5.75819,5.75712,5.75712,10000000.0
2006-05-15 07:54:00,5.75816,5.75856,5.75712,5.75792,11000000.0
2006-05-15 07:55:00,5.7587,5.7587,5.75712,5.75744,12000000.0
2006-05-15 07:56:00,5.75752,5.75797,5.75752,5.75788,13000000.0
2006-05-15 07:57:00,5.75813,5.75851,5.75725,5.75829,8000000.0
2006-05-15 07:58:00,5.75878,5.75881,5.75765,5.75834,14000000.0
2006-05-15 07:59:00,5.75816,5.75863,5.75713,5.75844,15000000.0
2006-05-15 08:00:00,5.75814,5.75918,5.75809,5.7586,10000000.0
2006-05-15 08:01:00,5.76036,5.76139,5.75887,5.76139,13000000.0
2006-05-15 08:02:00,5.76115,5.76331,5.76057,5.76241,14000000.0
2006-05-15 08:03:00,5.76236,5.76272,5.76158,5.7627,12000000.0
2006-05-15 08:04:00,5.76344,5.7641,5.76275,5.7641,16000000.0
2006-05-15 08:05:00,5.76264,5.7642,5.76207,5.76376,14000000.0
2006-05-15 08:06:00,5.76363,5.76407,5.76307,5.76307,19000000.0
2006-05-15 08:07:00,5.76377,5.76377,5.76165,5.76165,19000000.0
2006-05-15 08:08:00,5.76077,5.7627,5.76045,5.761,11000000.0
2006-05-15 08:09:00,5.76075,5.76259,5.76075,5.76161,10000000.0
2006-05-15 08:10:00,5.76107,5.76163,5.76025,5.76026,16000000.0
2006-05-15 08:11:00,5.76035,5.76078,5.75973,5.75993,9000000.0
2006-05-15 08:12:00,5.76081,5.76215,5.76081,5.76165,10000000.0
2006-05-15 08:13:00,5.76175,5.76221,5.76152,5.7616,11000000.0
2006-05-15 08:14:00,5.76135,5.76167,5.75991,5.76164,12000000.0
2006-05-15 08:15:00,5.76111,5.76281,5.76042,5.76042,15000000.0
2006-05-15 08:16:00,5.76061,5.76265,5.76045,5.76137,14000000.0
2006-05-15 08:17:00,5.76121,5.7632,5.76114,5.76276,10000000.0
2006-05-15 08:18:00,5.76285,5.76285,5.76143,5.76202,9000000.0
2006-05-15 08:19:00,5.76272,5.76308,5.76197,5.76297,11000000.0
2006-05-15 08:20:00,5.76282,5.76288,5.76164,5.76234,11000000.0
2006-05-15 08:21:00,5.76379,5.76379,5.76225,5.76324,20000000.0
2006-05-15 08:22:00,5.7631,5.76357,5.76248,5.76309,8000000.0
2006-05-15 08:23:00,5.76316,5.76445,5.76308,5.76422,12000000.0
2006-05-15 08:24:00,5.76388,5.76469,5.763,5.76397,13000000.0
2006-05-15 08:25:00,5.76528,5.76647,5.76459,5.76638,12000000.0
2006-05-15 08:26:00,5.76698,5.76698,5.76506,5.76558,13000000.0
2006-05-15 08:27:00,5.76622,5.76753,5.76611,5.76677,11000000.0
2006-05-15 08:28:00,5.76696,5.77113,5.76696,5.77113,8000000.0
2006-05-15 08:29:00,5.77053,5.7711,5.76889,5.76955,12000000.0
2006-05-15 08:30:00,5.77082,5.77132,5.76973,5.77042,11000000.0
2006-05-15 08:31:00,5.77054,5.77068,5.76984,5.77042,10000000.0
2006-05-15 08:32:00,5.77186,5.77476,5.77124,5.77476,13000000.0
2006-05-15 08:33:00,5.77404,5.77528,5.77404,5.77477,11000000.0
2006-05-15 08:34:00,5.77544,5.77544,5.77365,5.77365,17000000.0
2006-05-15 08:35:00,5.77388,5.77419,5.77293,5.77298,11000000.0
2006-05-15 08:36:00,5.77475,5.77533,5.77382,5.77382,10000000.0
2006-05-15 08:37:00,5.77366,5.77368,5.77244,5.77332,9000000.0
2006-05-15 08:38:00,5.77321,5.77367,5.7722,5.7725,18000000.0
2006-05-15 08:39:00,5.7712,5.77211,5.77082,5.77118,8000000.0
2006-05-15 08:40:00,5.7718,5.7718,5.76882,5.76985,7000000.0
2006-05-15 08:41:00,5.76997,5.76997,5.76821,5.76896,16000000.0
2006-05-15 08:42:00,5.76899,5.76932,5.76752,5.7676,14000000.0
2006-05-15 08:43:00,5.76872,5.76981,5.768,5.76875,12000000.0
2006-05-15 08:44:00,5.76875,5.76886,5.76736,5.76736,9000000.0
2006-05-15 08:45:00,5.76732,5.76894,5.76732,5.76809,18000000.0
2006-05-15 08:46:00,5.7697,5.77029,5.76816,5.76891,14000000.0
2006-05-15 08:47:00,5.76851,5.76902,5.7663,5.7663,18000000.0
2006-05-15 08:48:00,5.76659,5.76669,5.7655,5.76593,12000000.0
2006-05-15 08:49:00,5.76685,5.76685,5.76535,5.76589,14000000.0
2006-05-15 08:50:00,5.76593,5.76692,5.76525,5.76628,16000000.0
2006-05-15 08:51:00,5.76573,5.76722,5.76496,5.76616,21000000.0
2006-05-15 08:52:00,5.76498,5.76674,5.76498,5.76628,20000000.0
2006-05-15 08:53:00,5.76583,5.76852,5.76583,5.76817,7000000.0
2006-05-15 08:54:00,5.76734,5.76807,5.76538,5.7671,17000000.0
2006-05-15 08:55:00,5.76553,5.76645,5.76497,5.76497,12000000.0
2006-05-15 08:56:00,5.76498,5.76666,5.76498,5.7663,17000000.0
2006-05-15 08:57:00,5.76648,5.76991,5.76648,5.76991,16000000.0
2006-05-15 08:58:00,5.76973,5.77067,5.76881,5.77056,12000000.0
2006-05-15 08:59:00,5.7703,5.77157,5.77003,5.77074,13000000.0
2006-05-15 09:00:00,5.77111,5.77193,5.76976,5.77026,17000000.0
2006-05-15 09:01:00,5.76999,5.77096,5.76937,5.76996,13000000.0
2006-05-15 09:02:00,5.76987,5.76987,5.7684,5.7684,8000000.0
2006-05-15 09:03:00,5.76983,5.7731,5.76894,5.7731,16000000.0
2006-05-15 09:04:00,5.77302,5.7732,5.77184,5.77294,8000000.0
2006-05-15 09:05:00,5.77403,5.77448,5.77301,5.77417,11000000.0
2006-05-15 09:06:00,5.77345,5.77444,5.77299,5.77437,10000000.0
2006-05-15 09:07:00,5.77501,5.77651,5.7747,5.77651,10000000.0
2006-05-15 09:08:00,5.77719,5.77917,5.77617,5.77917,19000000.0
2006-05-15 09:09:00,5.77939,5.78248,5.77939,5.78173,16000000.0
2006-05-15 09:10:00,5.78253,5.78253,5.78082,5.78197,8000000.0
2006-05-15 09:11:00,5.78239,5.78239,5.78099,5.78187,11000000.0
2006-05-15 09:12:00,5.78013,5.78092,5.77854,5.77854,16000000.0
2006-05-15 09:13:00,5.77913,5.78047,5.77896,5.77932,15000000.0
2006-05-15 09:14:00,5.7792,5.78022,5.77859,5.77972,17000000.0
2006-05-15 09:15:00,5.7786,5.78017,5.7786,5.78008,12000000.0
2006-05-15 09:16:00,5.77921,5.78017,5.77858,5.77931,14000000.0
2006-05-15 09:17:00,5.77829,5.77901,5.7776,5.77815,14000000.0
2006-05-15 09:18:00,5.77819,5.77853,5.77682,5.77853,18000000.0
2006-05-15 09:19:00,5.77754,5.77865,5.77754,5.77764,14000000.0
2006-05-15 09:20:00,5.77829,5.77829,5.77626,5.77683,18000000.0
2006-05-15 09:21:00,5.77652,5.77822,5.776,5.776,17000000.0
2006-05-15 09:22:00,5.77662,5.77717,5.77572,5.77717,13000000.0
2006-05-15 09:23:00,5.77769,5.77769,5.77566,5.77658,12000000.0
2006-05-15 09:24:00,5.7767,5.77782,5.77622,5.77765,14000000.0
2006-05-15 09:25:00,5.77819,5.77819,5.77576,5.77576,9000000.0
2006-05-15 09:26:00,5.7762,5.77715,5.77532,5.77715,13000000.0
2006-05-15 09:27:00,5.77659,5.77663,5.77512,5.77643,13000000.0
2006-05-15 09:28:00,5.77525,5.77624,5.77458,5.77539,19000000.0
2006-05-15 09:29:00,5.7745,5.775,5.77406,5.77443,14000000.0
2006-05-15 09:30:00,5.77459,5.77459,5.77303,5.77438,15000000.0
2006-05-15 09:31:00,5.77433,5.77514,5.77394,5.77514,11000000.0
2006-05-15 09:32:00,5.7755,5.77624,5.77448,5.77594,16000000.0
2006-05-15 09:33:00,5.77535,5.77659,5.77535,5.77641,9000000.0
2006-05-15 09:34:00,5.7769,5.77777,5.77598,5.77634,18000000.0
2006-05-15 09:35:00,5.77656,5.77963,5.77656,5.77923,14000000.0
2006-05-15 09:36:00,5.77888,5.77924,5.77789,5.77789,16000000.0
2006-05-15 09:37:00,5.77894,5.77939,5.77769,5.7787,20000000.0
2006-05-15 09:38:00,5.7791,5.77931,5.77764,5.77827,19000000.0
2006-05-15 09:39:00,5.77776,5.77908,5.77759,5.77765,16000000.0
2006-05-15 09:40:00,5.77796,5.78047,5.77786,5.78031,12000000.0
2006-05-15 09:41:00,5.77976,5.78197,5.77933,5.78197,18000000.0
2006-05-15 09:42:00,5.78148,5.7816,5.78029,5.78093,16000000.0
2006-05-15 09:43:00,5.78031,5.78116,5.77924,5.77924,15000000.0
2006-05-15 09:44:00,5.77921,5.78008,5.77871,5.77998,13000000.0
2006-05-15 09:45:00,5.77944,5.78077,5.77893,5.78013,13000000.0
2006-05-15 09:46:00,5.78066,5.78078,5.78,5.78071,17000000.0
2006-05-15 09:47:00,5.78108,5.78123,5.77972,5.78097,13000000.0
2006-05-15 09:48:00,5.7797,5.78105,5.77877,5.779,16000000.0
2006-05-15 09:49:00,5.77836,5.78023,5.77836,5.7792,17000000.0
2006-05-15 09:50:00,5.78081,5.7822,5.77953,5.7822,12000000.0
2006-05-15 09:51:00,5.7826,5.78409,5.78147,5.78259,16000000.0
2006-05-15 09:52:00,5.78197,5.78241,5.78051,5.78167,16000000.0
2006-05-15 09:53:00,5.78232,5.78323,5.7817,5.78323,15000000.0
2006-05-15 09:54:00,5.78317,5.78359,5.78177,5.78328,15000000.0
2006-05-15 09:55:00,5.78478,5.78652,5.78425,5.78444,15000000.0
2006-05-15 09:56:00,5.78559,5.78559,5.78401,5.78456,17000000.0
2006-05-15 09:57:00,5.78411,5.78439,5.78203,5.78203,12000000.0
2006-05-15 09:58:00,5.78198,5.78477,5.78198,5.78477,14000000.0
2006-05-15 09:59:00,5.78572,5.78652,5.78354,5.78602,10000000.0
2006-05-15 10:00:00,5.78598,5.78682,5.78551,5.78589,11000000.0
2006-05-15 10:01:00,5.78561,5.78596,5.78384,5.78535,24000000.0
2006-05-15 10:02:00,5.78478,5.78576,5.78328,5.78509,14000000.0
2006-05-15 10:03:00,5.78661,5.78756,5.78493,5.78756,16000000.0
2006-05-15 10:04:00,5.78777,5.78875,5.7872,5.78875,10000000.0
2006-05-15 10:05:00,5.78941,5.79021,5.78917,5.78935,10000000.0
2006-05-15 10:06:00,5.79288,5.79627,5.79201,5.79627,9000000.0
2006-05-15 10:07:00,5.79849,5.80151,5.79683,5.80151,11000000.0
2006-05-15 10:08:00,5.80263,5.80263,5.79859,5.79859,9000000.0
2006-05-15 10:09:00,5.79906,5.7992,5.7968,5.7968,11000000.0
2006-05-15 10:10:00,5.79494,5.79574,5.79358,5.79555,15000000.0
2006-05-15 10:11:00,5.79584,5.79701,5.7949,5.79675,16000000.0
2006-05-15 10:12:00,5.79646,5.79652,5.79501,5.79596,19000000.0
2006-05-15 10:13:00,5.79632,5.79903,5.79583,5.79903,9000000.0
2006-05-15 10:14:00,5.79982,5.801,5.79952,5.79964,11000000.0
2006-05-15 10:15:00,5.80046,5.80092,5.79945,5.79945,8000000.0
2006-05-15 10:16:00,5.80069,5.8027,5.79908,5.79908,17000000.0
2006-05-15 10:17:00,5.79869,5.79969,5.79844,5.79942,16000000.0
2006-05-15 10:18:00,5.79801,5.79964,5.79786,5.79964,16000000.0
2006-05-15 10:19:00,5.8,5.80442,5.8,5.80442,17000000.0
2006-05-15 10:20:00,5.80469,5.80558,5.8038,5.8038,16000000.0
2006-05-15 10:21:00,5.80293,5.80323,5.80128,5.80128,7000000.0
2006-05-15 10:22:00,5.80196,5.80246,5.80038,5.80208,10000000.0
2006-05-15 10:23:00,5.80331,5.80364,5.80191,5.8029,14000000.0
2006-05-15 10:24:00,5.8025,5.8058,5.80211,5.8058,13000000.0
2006-05-15 10:25:00,5.80489,5.80689,5.80447,5.80655,12000000.0
2006-05-15 10:26:00,5.80683,5.80718,5.80545,5.80718,11000000.0
2006-05-15 10:27:00,5.80735,5.8076,5.8058,5.80608,13000000.0
2006-05-15 10:28:00,5.80623,5.80658,5.80548,5.80611,13000000.0
2006-05-15 10:29:00,5.80597,5.80631,5.80523,5.80567,11000000.0
2006-05-15 10:30:00,5.80494,5.80737,5.80469,5.80728,9000000.0
2006-05-15 10:31:00,5.80573,5.80681,5.80543,5.8059,16000000.0
2006-05-15 10:32:00,5.80541,5.80541,5.80407,5.8046,9000000.0
2006-05-15 10:33:00,5.80368,5.80394,5.80068,5.80068,12000000.0
2006-05-15 10:34:00,5.80084,5.80095,5.79932,5.79979,11000000.0
2006-05-15 10:35:00,5.80001,5.80047,5.79732,5.79895,17000000.0
2006-05-15 10:36:00,5.79856,5.79881,5.79785,5.79881,10000000.0
2006-05-15 10:37:00,5.8001,5.8001,5.79814,5.79866,15000000.0
2006-05-15 10:38:00,5.79881,5.7998,5.79787,5.7998,17000000.0
2006-05-15 10:39:00,5.79978,5.79994,5.79833,5.79976,13000000.0
2006-05-15 10:40:00,5.79982,5.79982,5.79835,5.79907,10000000.0
2006-05-15 10:41:00,5.79888,5.80051,5.79888,5.80045,15000000.0
2006-05-15 10:42:00,5.79948,5.80137,5.79948,5.80097,12000000.0
2006-05-15 10:43:00,5.79983,5.80155,5.79983,5.80007,13000000.0
2006-05-15 10:44:00,5.80004,5.80183,5.80004,5.80009,12000000.0
2006-05-15 10:45:00,5.79956,5.7997,5.7974,5.7974,13000000.0
2006-05-15 10:46:00,5.7972,5.7972,5.79592,5.7966,13000000.0
2006-05-15 10:47:00,5.7965,5.7965,5.79444,5.79444,7000000.0
2006-05-15 10:48:00,5.7942,5.79684,5.7942,5.79646,12000000.0
2006-05-15 10:49:00,5.7953,5.79736,5.7951,5.79634,10000000.0
2006-05-15 10:50:00,5.79691,5.79809,5.79634,5.79809,14000000.0
2006-05-15 10:51:00,5.7977,5.79861,5.79717,5.79808,11000000.0
2006-05-15 10:52:00,5.79791,5.79926,5.79786,5.79812,20000000.0
2006-05-15 10:53:00,5.79779,5.7987,5.7975,5.7979,9000000.0
2006-05-15 10:54:00,5.79748,5.79864,5.79748,5.79785,18000000.0
2006-05-15 10:55:00,5.7982,5.7982,5.79626,5.79656,10000000.0
2006-05-15 10:56:00,5.79688,5.79709,5.79602,5.7964,11000000.0
2006-05-15 10:57:00,5.79709,5.7993,5.79673,5.7993,8000000.0
2006-05-15 10:58:00,5.80046,5.80114,5.79911,5.80114,10000000.0
2006-05-15 10:59:00,5.80147,5.80174,5.79957,5.79957,10000000.0
2006-05-15 11:00:00,5.79863,5.79962,5.79657,5.79733,15000000.0
2006-05-15 11:01:00,5.79656,5.7975,5.79614,5.79648,12000000.0
2006-05-15 11:02:00,5.79596,5.79637,5.79521,5.79636,8000000.0
2006-05-15 11:03:00,5.79715,5.79857,5.79715,5.79857,11000000.0
2006-05-15 11:04:00,5.7982,5.7982,5.79546,5.79676,15000000.0
2006-05-15 11:05:00,5.79635,5.79755,5.79575,5.79755,17000000.0
2006-05-15 11:06:00,5.7971,5.7972,5.79557,5.79619,12000000.0
2006-05-15 11:07:00,5.79595,5.79647,5.79524,5.79621,11000000.0
2006-05-15 11:08:00,5.79563,5.79818,5.79563,5.79652,22000000.0
2006-05-15 11:09:00,5.79683,5.79781,5.79639,5.79718,9000000.0
2006-05-15 11:10:00,5.79771,5.79903,5.79742,5.79884,16000000.0
2006-05-15 11:11:00,5.79914,5.80018,5.79869,5.80008,7000000.0
2006-05-15 11:12:00,5.80057,5.80116,5.80019,5.80116,15000000.0
2006-05-15 11:13:00,5.8012,5.8014,5.80073,5.8011,11000000.0
2006-05-15 11:14:00,5.80067,5.8007,5.799,5.80062,18000000.0
2006-05-15 11:15:00,5.80002,5.80002,5.79871,5.80002,11000000.0
2006-05-15 11:16:00,5.80001,5.80064,5.79907,5.79908,13000000.0
2006-05-15 11:17:00,5.79916,5.80113,5.79916,5.79997,13000000.0
2006-05-15 11:18:00,5.80148,5.80148,5.79998,5.8008,9000000.0
2006-05-15 11:19:00,5.80171,5.8022,5.80055,5.80185,17000000.0
2006-05-15 11:20:00,5.80192,5.80302,5.80143,5.80258,14000000.0
2006-05-15 11:21:00,5.80276,5.80371,5.8022,5.80331,14000000.0
2006-05-15 11:22:00,5.80392,5.80511,5.80267,5.80389,22000000.0
2006-05-15 11:23:00,5.80436,5.80555,5.80436,5.80469,8000000.0
2006-05-15 11:24:00,5.80515,5.80515,5.80376,5.80488,18000000.0
2006-05-15 11:25:00,5.8043,5.80548,5.80381,5.80548,9000000.0
2006-05-15 11:26:00,5.80471,5.80471,5.80357,5.8042,15000000.0
2006-05-15 11:27:00,5.80422,5.80478,5.80242,5.80242,10000000.0
2006-05-15 11:28:00,5.80282,5.80398,5.80271,5.80341,13000000.0
2006-05-15 11:29:00,5.80319,5.8035,5.80195,5.80287,17000000.0
2006-05-15 11:30:00,5.80224,5.80339,5.80207,5.80325,13000000.0
2006-05-15 11:31:00,5.80388,5.80532,5.80307,5.80492,12000000.0
2006-05-15 11:32:00,5.80396,5.80471,5.8024,5.80415,20000000.0
2006-05-15 11:33:00,5.80316,5.80383,5.80178,5.80383,16000000.0
2006-05-15 11:34:00,5.8033,5.80347,5.80154,5.80315,13000000.0
2006-05-15 11:35:00,5.80292,5.80292,5.80132,5.8021,14000000.0
2006-05-15 11:36:00,5.80197,5.80197,5.8,5.80001,11000000.0
2006-05-15 11:37:00,5.7993,5.80057,5.79815,5.79881,16000000.0
2006-05-15 11:38:00,5.80113,5.8019,5.80004,5.80179,8000000.0
2006-05-15 11:39:00,5.80161,5.80227,5.80131,5.80149,11000000.0
2006-05-15 11:40:00,5.80132,5.80147,5.80028,5.80028,12000000.0
2006-05-15 11:41:00,5.79941,5.80062,5.79926,5.79999,10000000.0
2006-05-15 11:42:00,5.80066,5.80086,5.79934,5.7998,10000000.0
2006-05-15 11:43:00,5.79974,5.80042,5.7986,5.79948,17000000.0
2006-05-15 11:44:00,5.79959,5.79995,5.79883,5.79995,15000000.0
2006-05-15 11:45:00,5.79928,5.79947,5.79869,5.79908,16000000.0
2006-05-15 11:46:00,5.79914,5.79937,5.79805,5.79835,7000000.0
2006-05-15 11:47:00,5.79876,5.80034,5.79853,5.80034,16000000.0
2006-05-15 11:48:00,5.79988,5.80107,5.79952,5.801,13000000.0
2006-05-15 11:49:00,5.80161,5.80161,5.80016,5.8015,10000000.0
2006-05-15 11:50:00,5.80143,5.80335,5.80099,5.80278,12000000.0
2006-05-15 11:51:00,5.8017,5.80178,5.80045,5.80061,14000000.0
2006-05-15 11:52:00,5.80111,5.80154,5.80039,5.80154,18000000.0
2006-05-15 11:53:00,5.8012,5.8012,5.7995,5.80065,16000000.0
2006-05-15 11:54:00,5.80059,5.80127,5.79936,5.79936,8000000.0
2006-05-15 11:55:00,5.80095,5.80151,5.80038,5.80102,8000000.0
2006-05-15 11:56:00,5.80161,5.80161,5.80013,5.80037,8000000.0
2006-05-15 11:57:00,5.80054,5.80104,5.79958,5.80069,11000000.0
2006-05-15 11:58:00,5.80067,5.80087,5.79915,5.80087,14000000.0
2006-05-15 11:59:00,5.80077,5.80093,5.79988,5.80084,11000000.0
2006-05-15 12:00:00,5.80124,5.80171,5.79985,5.80083,15000000.0
2006-05-15 12:01:00,5.80031,5.80119,5.80031,5.80082,13000000.0
2006-05-15 12:02:00,5.80161,5.80247,5.80018,5.80247,15000000.0
2006-05-15 12:03:00,5.80202,5.80298,5.80167,5.80266,11000000.0
2006-05-15 12:04:00,5.80245,5.80293,5.80129,5.80254,9000000.0
2006-05-15 12:05:00,5.80275,5.80277,5.80012,5.80148,9000000.0
2006-05-15 12:06:00,5.80185,5.80197,5.80039,5.80061,15000000.0
2006-05-15 12:07:00,5.80192,5.80211,5.80076,5.80137,11000000.0
2006-05-15 12:08:00,5.80117,5.80168,5.80066,5.80094,8000000.0
2006-05-15 12:09:00,5.80166,5.80172,5.8,5.80013,18000000.0
2006-05-15 12:10:00,5.80007,5.80188,5.80007,5.80188,14000000.0
2006-05-15 12:11:00,5.80079,5.80086,5.79977,5.8005,9000000.0
2006-05-15 12:12:00,5.80127,5.8013,5.79956,5.80082,18000000.0
2006-05-15 12:13:00,5.80115,5.80141,5.80032,5.80058,12000000.0
2006-05-15 12:14:00,5.8007,5.80087,5.79989,5.80032,10000000.0
2006-05-15 12:15:00,5.8,5.80121,5.79971,5.80021,8000000.0
2006-05-15 12:16:00,5.80042,5.80168,5.80016,5.80135,14000000.0
2006-05-15 12:17:00,5.80182,5.80245,5.80055,5.8013,13000000.0
2006-05-15 12:18:00,5.80162,5.80214,5.80093,5.80202,10000000.0
2006-05-15 12:19:00,5.80254,5.80287,5.80155,5.80284,11000000.0
2006-05-15 12:20:00,5.80352,5.8038,5.80209,5.80338,8000000.0
2006-05-15 12:21:00,5.80372,5.80426,5.8031,5.80386,20000000.0
2006-05-15 12:22:00,5.80394,5.80416,5.80274,5.80295,14000000.0
2006-05-15 12:23:00,5.80316,5.80373,5.80212,5.80212,11000000.0
2006-05-15 12:24:00,5.80165,5.80328,5.80137,5.80245,17000000.0
2006-05-15 12:25:00,5.80268,5.80353,5.80214,5.8031,12000000.0
2006-05-15 12:26:00,5.80187,5.80281,5.8018,5.80249,7000000.0
2006-05-15 12:27:00,5.80277,5.80352,5.8014,5.8014,7000000.0
2006-05-15 12:28:00,5.80217,5.80352,5.80215,5.80217,19000000.0
2006-05-15 12:29:00,5.80174,5.80274,5.80098,5.80168,12000000.0
2006-05-15 12:30:00,5.80293,5.80346,5.80273,5.80288,10000000.0
2006-05-15 12:31:00,5.8037,5.80426,5.80267,5.80267,12000000.0
2006-05-15 12:32:00,5.80241,5.80399,5.80241,5.80354,12000000.0
2006-05-15 12:33:00,5.80344,5.80375,5.80197,5.80365,15000000.0
2006-05-15 12:34:00,5.80394,5.80478,5.80277,5.80447,12000000.0
2006-05-15 12:35:00,5.80364,5.80464,5.80294,5.8042,12000000.0
2006-05-15 12:36:00,5.80514,5.80525,5.80381,5.80476,15000000.0
2006-05-15 12:37:00,5.805,5.80625,5.80454,5.80625,8000000.0
2006-05-15 12:38:00,5.80654,5.80799,5.80576,5.80681,15000000.0
2006-05-15 12:39:00,5.80715,5.80759,5.80511,5.80687,14000000.0
2006-05-15 12:40:00,5.80715,5.80806,5.80607,5.80806,18000000.0
2006-05-15 12:41:00,5.80967,5.81043,5.80943,5.81043,11000000.0
2006-05-15 12:42:00,5.81111,5.81173,5.80942,5.81122,17000000.0
2006-05-15 12:43:00,5.81266,5.81266,5.81067,5.81097,11000000.0
2006-05-15 12:44:00,5.81144,5.81144,5.80991,5.81056,13000000.0
2006-05-15 12:45:00,5.81018,5.81066,5.80973,5.80985,10000000.0
2006-05-15 12:46:00,5.80969,5.81053,5.80886,5.80895,20000000.0
2006-05-15 12:47:00,5.81079,5.81083,5.80877,5.81035,10000000.0
2006-05-15 12:48:00,5.8096,5.81299,5.8096,5.81299,10000000.0
2006-05-15 12:49:00,5.81296,5.81296,5.81097,5.81262,15000000.0
2006-05-15 12:50:00,5.81202,5.81284,5.81096,5.81284,14000000.0
2006-05-15 12:51:00,5.81252,5.81252,5.81125,5.81235,14000000.0
2006-05-15 12:52:00,5.81318,5.81483,5.81318,5.81476,9000000.0
2006-05-15 12:53:00,5.81469,5.81478,5.81362,5.81436,9000000.0
2006-05-15 12:54:00,5.81442,5.8156,5.81384,5.81539,20000000.0
2006-05-15 12:55:00,5.81542,5.81658,5.81483,5.81658,12000000.0
2006-05-15 12:56:00,5.81544,5.81635,5.81514,5.81562,7000000.0
2006-05-15 12:57:00,5.81638,5.81696,5.81594,5.81657,13000000.0
2006-05-15 12:58:00,5.81627,5.81737,5.81566,5.81671,16000000.0
2006-05-15 12:59:00,5.81677,5.81718,5.81622,5.81674,14000000.0
2006-05-15 13:00:00,5.81578,5.81578,5.81364,5.81431,12000000.0
2006-05-15 13:01:00,5.81407,5.81443,5.8123,5.8123,17000000.0
2006-05-15 13:02:00,5.8124,5.81412,5.8124,5.81292,10000000.0
2006-05-15 13:03:00,5.81358,5.81508,5.81358,5.81508,22000000.0
2006-05-15 13:04:00,5.8144,5.81535,5.81341,5.81511,20000000.0
2006-05-15 13:05:00,5.8151,5.8151,5.81342,5.81469,14000000.0
2006-05-15 13:06:00,5.81639,5.8179,5.81527,5.81752,17000000.0
2006-05-15 13:07:00,5.81727,5.81763,5.81496,5.81556,22000000.0
2006-05-15 13:08:00,5.81421,5.81479,5.81308,5.81391,12000000.0
2006-05-15 13:09:00,5.81305,5.81312,5.81157,5.81218,12000000.0
2006-05-15 13:10:00,5.81149,5.81254,5.81076,5.81248,20000000.0
2006-05-15 13:11:00,5.81118,5.81226,5.81095,5.81161,12000000.0
2006-05-15 13:12:00,5.81205,5.81217,5.81046,5.81167,16000000.0
2006-05-15 13:13:00,5.81173,5.81292,5.81161,5.81246,14000000.0
2006-05-15 13:14:00,5.81215,5.81215,5.81047,5.81126,17000000.0
2006-05-15 13:15:00,5.81102,5.81111,5.81023,5.81073,7000000.0
2006-05-15 13:16:00,5.81081,5.81163,5.81065,5.81159,9000000.0
2006-05-15 13:17:00,5.81108,5.81209,5.81071,5.81143,15000000.0
2006-05-15 13:18:00,5.81168,5.8129,5.81118,5.81251,17000000.0
2006-05-15 13:19:00,5.81211,5.81244,5.81058,5.81174,15000000.0
2006-05-15 13:20:00,5.81112,5.81228,5.81063,5.8113,12000000.0
2006-05-15 13:21:00,5.811,5.81209,5.811,5.81141,24000000.0
2006-05-15 13:22:00,5.81199,5.81201,5.80978,5.81121,12000000.0
2006-05-15 13:23:00,5.81135,5.81135,5.80919,5.80938,12000000.0
2006-05-15 13:24:00,5.80894,5.80972,5.8086,5.80907,18000000.0
2006-05-15 13:25:00,5.80852,5.8094,5.80817,5.80904,12000000.0
2006-05-15 13:26:00,5.81027,5.81116,5.80928,5.81116,12000000.0
2006-05-15 13:27:00,5.81218,5.8122,5.81041,5.81096,9000000.0
2006-05-15 13:28:00,5.81235,5.81421,5.81184,5.81313,15000000.0
2006-05-15 13:29:00,5.81308,5.81376,5.81238,5.81256,14000000.0
2006-05-15 13:30:00,5.81258,5.81307,5.81217,5.81307,11000000.0
2006-05-15 13:31:00,5.81319,5.81319,5.81225,5.81225,11000000.0
2006-05-15 13:32:00,5.81378,5.81382,5.81273,5.81294,8000000.0
2006-05-15 13:33:00,5.81264,5.8129,5.81156,5.81238,14000000.0
2006-05-15 13:34:00,5.81256,5.81261,5.81106,5.81121,11000000.0
2006-05-15 13:35:00,5.81062,5.81178,5.80996,5.81119,16000000.0
2006-05-15 13:36:00,5.81151,5.81197,5.81069,5.81069,8000000.0
2006-05-15 13:37:00,5.81104,5.81185,5.81058,5.81064,17000000.0
2006-05-15 13:38:00,5.81062,5.81203,5.81017,5.81074,14000000.0
2006-05-15 13:39:00,5.81163,5.8118,5.81109,5.81176,10000000.0
2006-05-15 13:40:00,5.8117,5.8117,5.81112,5.81144,8000000.0
2006-05-15 13:41:00,5.81167,5.81188,5.81081,5.81081,11000000.0
2006-05-15 13:42:00,5.81043,5.81216,5.81043,5.81216,14000000.0
2006-05-15 13:43:00,5.81257,5.81257,5.81132,5.81155,11000000.0
2006-05-15 13:44:00,5.81169,5.81189,5.81055,5.81055,11000000.0
2006-05-15 13:45:00,5.81009,5.81108,5.80895,5.80987,14000000.0
2006-05-15 13:46:00,5.80919,5.80919,5.80787,5.80815,11000000.0
2006-05-15 13:47:00,5.80727,5.80814,5.80701,5.80713,13000000.0
2006-05-15 13:48:00,5.80747,5.80973,5.80697,5.80837,14000000.0
2006-05-15 13:49:00,5.80843,5.80857,5.80727,5.808,12000000.0
2006-05-15 13:50:00,5.80796,5.80796,5.80726,5.80779,16000000.0
2006-05-15 13:51:00,5.80793,5.80873,5.8073,5.8073,14000000.0
2006-05-15 13:52:00,5.80763,5.80777,5.80636,5.80752,10000000.0
2006-05-15 13:53:00,5.80719,5.80755,5.8062,5.8062,10000000.0
2006-05-15 13:54:00,5.80768,5.80805,5.80694,5.80737,8000000.0
2006-05-15 13:55:00,5.80736,5.80741,5.80588,5.80591,13000000.0
2006-05-15 13:56:00,5.80598,5.80842,5.80582,5.80703,17000000.0
2006-05-15 13:57:00,5.80711,5.80758,5.8065,5.8065,13000000.0
2006-05-15 13:58:00,5.807,5.80761,5.80619,5.80633,7000000.0
2006-05-15 13:59:00,5.80573,5.80573,5.80456,5.80473,9000000.0
2006-05-15 14:00:00,5.80469,5.80485,5.8032,5.80328,7000000.0
2006-05-15 14:01:00,5.8031,5.8042,5.80279,5.8042,11000000.0
2006-05-15 14:02:00,5.80316,5.805,5.80311,5.80311,19000000.0
2006-05-15 14:03:00,5.80355,5.80386,5.80246,5.80293,13000000.0
2006-05-15 14:04:00,5.80422,5.80491,5.80332,5.8034,22000000.0
2006-05-15 14:05:00,5.80367,5.80533,5.80319,5.80319,17000000.0
2006-05-15 14:06:00,5.80452,5.80452,5.80236,5.80241,11000000.0
2006-05-15 14:07:00,5.80416,5.80445,5.8028,5.8028,9000000.0
2006-05-15 14:08:00,5.80341,5.80495,5.80341,5.80372,11000000.0
2006-05-15 14:09:00,5.80384,5.80505,5.80384,5.80505,12000000.0
2006-05-15 14:10:00,5.80477,5.80552,5.80442,5.80552,13000000.0
2006-05-15 14:11:00,5.80571,5.80576,5.80485,5.80527,14000000.0
2006-05-15 14:12:00,5.80573,5.80598,5.80475,5.80515,11000000.0
2006-05-15 14:13:00,5.80484,5.80586,5.80426,5.80528,11000000.0
2006-05-15 14:14:00,5.80568,5.80618,5.80512,5.80618,7000000.0
2006-05-15 14:15:00,5.80494,5.80618,5.80469,5.8049,14000000.0
2006-05-15 14:16:00,5.80475,5.80607,5.80408,5.8052,13000000.0
2006-05-15 14:17:00,5.80402,5.8052,5.80339,5.80501,22000000.0
2006-05-15 14:18:00,5.80387,5.80428,5.8029,5.80363,15000000.0
2006-05-15 14:19:00,5.80387,5.80477,5.80333,5.80477,12000000.0
2006-05-15 14:20:00,5.80569,5.80569,5.80104,5.80198,7000000.0
2006-05-15 14:21:00,5.80173,5.80173,5.80034,5.801,13000000.0
2006-05-15 14:22:00,5.80026,5.80047,5.79878,5.79946,8000000.0
2006-05-15 14:23:00,5.80111,5.80125,5.79899,5.79966,11000000.0
2006-05-15 14:24:00,5.80095,5.80124,5.79988,5.80002,13000000.0
2006-05-15 14:25:00,5.8008,5.80134,5.79976,5.80107,15000000.0
2006-05-15 14:26:00,5.80166,5.80166,5.79944,5.80009,8000000.0
2006-05-15 14:27:00,5.79966,5.79998,5.79915,5.79981,10000000.0
2006-05-15 14:28:00,5.8006,5.80073,5.79919,5.80045,11000000.0
2006-05-15 14:29:00,5.79979,5.79982,5.79756,5.79903,21000000.0
2006-05-15 14:30:00,5.79978,5.79978,5.79661,5.79725,11000000.0
2006-05-15 14:31:00,5.79865,5.79905,5.79707,5.79869,17000000.0
2006-05-15 14:32:00,5.79857,5.80074,5.79732,5.8,15000000.0
2006-05-15 14:33:00,5.80035,5.80093,5.79964,5.80093,8000000.0
2006-05-15 14:34:00,5.80122,5.80122,5.79924,5.80034,9000000.0
2006-05-15 14:35:00,5.80032,5.80055,5.79887,5.79971,11000000.0
2006-05-15 14:36:00,5.80022,5.8003,5.79734,5.79734,15000000.0
2006-05-15 14:37:00,5.79759,5.79759,5.7957,5.79578,8000000.0
2006-05-15 14:38:00,5.79709,5.79709,5.79611,5.79694,10000000.0
2006-05-15 14:39:00,5.79778,5.79848,5.79617,5.79617,19000000.0
2006-05-15 14:40:00,5.79574,5.79785,5.79574,5.79725,15000000.0
2006-05-15 14:41:00,5.79753,5.79829,5.79701,5.79801,15000000.0
2006-05-15 14:42:00,5.79762,5.79913,5.79688,5.79713,17000000.0
2006-05-15 14:43:00,5.79834,5.79837,5.79697,5.7977,15000000.0
2006-05-15 14:44:00,5.79817,5.79913,5.79739,5.79913,15000000.0
2006-05-15 14:45:00,5.79912,5.79912,5.79796,5.79829,9000000.0
2006-05-15 14:46:00,5.79967,5.79967,5.79811,5.79811,11000000.0
2006-05-15 14:47:00,5.79847,5.79918,5.7972,5.79812,12000000.0
2006-05-15 14:48:00,5.79792,5.79862,5.79589,5.79779,12000000.0
2006-05-15 14:49:00,5.79819,5.79882,5.79674,5.79674,12000000.0
2006-05-15 14:50:00,5.79625,5.79747,5.79625,5.79747,15000000.0
2006-05-15 14:51:00,5.79686,5.79806,5.79667,5.79756,10000000.0
2006-05-15 14:52:00,5.79681,5.79863,5.7967,5.79835,13000000.0
2006-05-15 14:53:00,5.79858,5.79952,5.79766,5.79918,13000000.0
2006-05-15 14:54:00,5.79872,5.79882,5.79712,5.79791,9000000.0
2006-05-15 14:55:00,5.79767,5.79816,5.79702,5.79707,16000000.0
2006-05-15 14:56:00,5.7982,5.7982,5.7963,5.79775,15000000.0
2006-05-15 14:57:00,5.79741,5.79866,5.79714,5.7983,15000000.0
2006-05-15 14:58:00,5.79793,5.79899,5.7976,5.79862,11000000.0
2006-05-15 14:59:00,5.79843,5.79843,5.79692,5.79746,14000000.0
2006-05-15 15:00:00,5.79692,5.79692,5.79103,5.79144,18000000.0
2006-05-15 15:01:00,5.79162,5.79493,5.79141,5.79474,12000000.0
2006-05-15 15:02:00,5.79533,5.80154,5.79533,5.80154,7000000.0
2006-05-15 15:03:00,5.80113,5.80117,5.79769,5.80036,18000000.0
2006-05-15 15:04:00,5.80025,5.80176,5.79951,5.79951,21000000.0
2006-05-15 15:05:00,5.80065,5.80111,5.7985,5.80059,13000000.0
2006-05-15 15:06:00,5.80113,5.80443,5.80097,5.80389,14000000.0
2006-05-15 15:07:00,5.80488,5.80622,5.80437,5.80483,22000000.0
2006-05-15 15:08:00,5.80405,5.80607,5.80341,5.806,10000000.0
2006-05-15 15:09:00,5.80606,5.80699,5.80544,5.80696,9000000.0
2006-05-15 15:10:00,5.80763,5.80763,5.80462,5.8056,14000000.0
2006-05-15 15:11:00,5.80578,5.80648,5.80447,5.80455,12000000.0
2006-05-15 15:12:00,5.80449,5.80676,5.80413,5.80556,13000000.0
2006-05-15 15:13:00,5.80637,5.80637,5.80387,5.80387,12000000.0
2006-05-15 15:14:00,5.80302,5.80355,5.80196,5.80355,10000000.0
2006-05-15 15:15:00,5.8035,5.80402,5.80277,5.80355,16000000.0
2006-05-15 15:16:00,5.80317,5.8055,5.80227,5.8055,15000000.0
2006-05-15 15:17:00,5.80532,5.80589,5.80319,5.80521,14000000.0
2006-05-15 15:18:00,5.80576,5.80749,5.80532,5.80627,12000000.0
2006-05-15 15:19:00,5.8064,5.80663,5.80541,5.80624,11000000.0
2006-05-15 15:20:00,5.80542,5.80673,5.80466,5.80668,14000000.0
2006-05-15 15:21:00,5.80829,5.81176,5.80765,5.81176,14000000.0
2006-05-15 15:22:00,5.8118,5.8124,5.81096,5.81105,10000000.0
2006-05-15 15:23:00,5.81155,5.81235,5.81059,5.81156,11000000.0
2006-05-15 15:24:00,5.81201,5.81224,5.81022,5.8112,10000000.0
2006-05-15 15:25:00,5.8124,5.8135,5.81162,5.81294,16000000.0
2006-05-15 15:26:00,5.81378,5.81444,5.81254,5.81444,15000000.0
2006-05-15 15:27:00,5.81396,5.81462,5.81247,5.81462,10000000.0
2006-05-15 15:28:00,5.8136,5.8136,5.81089,5.81089,11000000.0
2006-05-15 15:29:00,5.81053,5.8122,5.81007,5.81149,19000000.0
2006-05-15 15:30:00,5.81051,5.81215,5.80984,5.81215,10000000.0
2006-05-15 15:31:00,5.81261,5.81261,5.81097,5.81113,14000000.0
2006-05-15 15:32:00,5.81038,5.81099,5.80888,5.81028,12000000.0
2006-05-15 15:33:00,5.81017,5.81059,5.80884,5.81002,20000000.0
2006-05-15 15:34:00,5.8106,5.8106,5.80912,5.80912,12000000.0
2006-05-15 15:35:00,5.80894,5.80981,5.80892,5.8095,12000000.0
2006-05-15 15:36:00,5.80848,5.80879,5.80744,5.80755,10000000.0
2006-05-15 15:37:00,5.80663,5.80671,5.80525,5.80598,10000000.0
2006-05-15 15:38:00,5.80599,5.80646,5.80489,5.80589,13000000.0
2006-05-15 15:39:00,5.80575,5.80575,5.80396,5.80451,7000000.0
2006-05-15 15:40:00,5.80479,5.80593,5.80454,5.80593,10000000.0
2006-05-15 15:41:00,5.8048,5.80576,5.8045,5.80451,9000000.0
2006-05-15 15:42:00,5.80409,5.80469,5.80285,5.80416,13000000.0
2006-05-15 15:43:00,5.80447,5.80447,5.80299,5.80378,16000000.0
2006-05-15 15:44:00,5.80304,5.80335,5.80098,5.80141,14000000.0
2006-05-15 15:45:00,5.80126,5.80139,5.79985,5.80093,15000000.0
2006-05-15 15:46:00,5.80118,5.80266,5.79973,5.8015,13000000.0
2006-05-15 15:47:00,5.80359,5.80359,5.80198,5.80319,9000000.0
2006-05-15 15:48:00,5.80251,5.80314,5.80166,5.80261,21000000.0
2006-05-15 15:49:00,5.80204,5.80297,5.8009,5.80125,23000000.0
2006-05-15 15:50:00,5.8016,5.80234,5.80061,5.80158,12000000.0
2006-05-15 15:51:00,5.80139,5.8023,5.80073,5.80143,19000000.0
2006-05-15 15:52:00,5.80161,5.80172,5.80033,5.80036,15000000.0
2006-05-15 15:53:00,5.80085,5.80151,5.79978,5.80097,14000000.0
2006-05-15 15:54:00,5.80242,5.80264,5.80113,5.80156,15000000.0
2006-05-15 15:55:00,5.80292,5.8034,5.80139,5.80213,12000000.0
2006-05-15 15:56:00,5.80272,5.80584,5.80272,5.80496,18000000.0
2006-05-15 15:57:00,5.80545,5.80695,5.80448,5.80448,10000000.0
2006-05-15 15:58:00,5.80432,5.80447,5.80273,5.8043,22000000.0
2006-05-15 15:59:00,5.80372,5.80553,5.80372,5.80447,12000000.0
2006-05-15 16:00:00,5.80573,5.80577,5.80451,5.8048,12000000.0
2006-05-15 16:01:00,5.805,5.80564,5.80361,5.80507,12000000.0
2006-05-15 16:02:00,5.80606,5.80682,5.80447,5.80656,13000000.0
2006-05-15 16:03:00,5.80736,5.80963,5.80736,5.80928,13000000.0
2006-05-15 16:04:00,5.80872,5.80872,5.80568,5.80568,11000000.0
2006-05-15 16:05:00,5.80771,5.80838,5.80658,5.80787,9000000.0
2006-05-15 16:06:00,5.80805,5.80852,5.80745,5.80829,14000000.0
2006-05-15 16:07:00,5.80926,5.81045,5.8078,5.80941,15000000.0
2006-05-15 16:08:00,5.80933,5.80936,5.80721,5.80891,15000000.0
2006-05-15 16:09:00,5.80961,5.80961,5.80704,5.8075,17000000.0
2006-05-15 16:10:00,5.80799,5.80971,5.80763,5.80763,14000000.0
2006-05-15 16:11:00,5.80916,5.80916,5.80708,5.80818,9000000.0
2006-05-15 16:12:00,5.80726,5.80784,5.806,5.80738,15000000.0
2006-05-15 16:13:00,5.80819,5.80845,5.80682,5.80746,14000000.0
2006-05-15 16:14:00,5.80704,5.80712,5.80554,5.8066,12000000.0
2006-05-15 16:15:00,5.80608,5.80703,5.80573,5.80598,14000000.0
2006-05-15 16:16:00,5.8063,5.80704,5.80551,5.80627,13000000.0
2006-05-15 16:17:00,5.80552,5.8062,5.804,5.8056,18000000.0
2006-05-15 16:18:00,5.80477,5.8053,5.80347,5.80414,13000000.0
2006-05-15 16:19:00,5.8051,5.8053,5.80437,5.80455,8000000.0
2006-05-15 16:20:00,5.80482,5.80522,5.80419,5.80448,13000000.0
2006-05-15 16:21:00,5.80437,5.80437,5.80233,5.80233,12000000.0
2006-05-15 16:22:00,5.80261,5.80422,5.8022,5.80422,11000000.0
2006-05-15 16:23:00,5.80511,5.8054,5.8046,5.8054,14000000.0
2006-05-15 16:24:00,5.80486,5.80572,5.80358,5.80472,15000000.0
2006-05-15 16:25:00,5.80499,5.80551,5.80433,5.80527,11000000.0
2006-05-15 16:26:00,5.8043,5.80438,5.80262,5.80263,8000000.0
2006-05-15 16:27:00,5.80211,5.8045,5.80201,5.8045,10000000.0
2006-05-15 16:28:00,5.80339,5.80372,5.80226,5.8035,15000000.0
2006-05-15 16:29:00,5.80383,5.80383,5.80245,5.80258,7000000.0
2006-05-15 16:30:00,5.80248,5.80269,5.80126,5.80202,16000000.0
2006-05-15 16:31:00,5.80198,5.80314,5.80091,5.80241,14000000.0
2006-05-15 16:32:00,5.80364,5.80364,5.80233,5.80259,7000000.0
2006-05-15 16:33:00,5.80188,5.80337,5.80169,5.80337,8000000.0
2006-05-15 16:34:00,5.80344,5.80366,5.80169,5.80323,8000000.0
2006-05-15 16:35:00,5.80398,5.80411,5.80192,5.80273,9000000.0
2006-05-15 16:36:00,5.80288,5.8046,5.80252,5.8046,13000000.0
2006-05-15 16:37:00,5.80296,5.80457,5.80296,5.80453,18000000.0
2006-05-15 16:38:00,5.80369,5.80369,5.80155,5.80268,18000000.0
2006-05-15 16:39:00,5.80313,5.80313,5.80085,5.80174,20000000.0
2006-05-15 16:40:00,5.80057,5.80057,5.79831,5.79831,13000000.0
2006-05-15 16:41:00,5.79781,5.79885,5.7967,5.79885,20000000.0
2006-05-15 16:42:00,5.79873,5.79905,5.79719,5.79888,18000000.0
2006-05-15 16:43:00,5.79885,5.80019,5.79845,5.79984,15000000.0
2006-05-15 16:44:00,5.79929,5.80002,5.79871,5.79994,20000000.0
2006-05-15 16:45:00,5.79937,5.79937,5.79753,5.79835,13000000.0
2006-05-15 16:46:00,5.79807,5.79807,5.79601,5.79656,15000000.0
2006-05-15 16:47:00,5.7957,5.79701,5.79516,5.7966,8000000.0
2006-05-15 16:48:00,5.79702,5.79702,5.79475,5.79536,11000000.0
2006-05-15 16:49:00,5.79705,5.79926,5.79604,5.79924,12000000.0
2006-05-15 16:50:00,5.79913,5.79997,5.79797,5.79893,15000000.0
2006-05-15 16:51:00,5.79884,5.80027,5.79742,5.80024,18000000.0
2006-05-15 16:52:00,5.80118,5.80171,5.79827,5.79882,14000000.0
2006-05-15 16:53:00,5.79906,5.80064,5.79906,5.80046,8000000.0
2006-05-15 16:54:00,5.8005,5.80153,5.7998,5.80153,11000000.0
2006-05-15 16:55:00,5.80165,5.80178,5.80066,5.80141,12000000.0
2006-05-15 16:56:00,5.80162,5.80213,5.80136,5.80136,10000000.0
2006-05-15 16:57:00,5.80145,5.80146,5.8001,5.8003,8000000.0
2006-05-15 16:58:00,5.8008,5.8015,5.80001,5.8015,9000000.0
2006-05-15 16:59:00,5.80274,5.80479,5.80252,5.80452,13000000.0
2006-05-15 17:00:00,5.80409,5.80412,5.80228,5.80228,11000000.0
2006-05-15 17:01:00,5.80218,5.80354,5.80201,5.80354,12000000.0
2006-05-15 17:02:00,5.8031,5.80405,5.80258,5.8037,10000000.0
2006-05-15 17:03:00,5.80372,5.8048,5.80307,5.804,16000000.0
2006-05-15 17:04:00,5.80366,5.80725,5.80366,5.80725,13000000.0
2006-05-15 17:05:00,5.80652,5.80877,5.80584,5.80865,16000000.0
2006-05-15 17:06:00,5.80876,5.80876,5.80758,5.80761,12000000.0
2006-05-15 17:07:00,5.80681,5.80695,5.8057,5.8057,8000000.0
2006-05-15 17:08:00,5.80519,5.80657,5.80515,5.80575,21000000.0
2006-05-15 17:09:00,5.80488,5.80577,5.80449,5.80562,16000000.0
2006-05-15 17:10:00,5.80555,5.80555,5.80326,5.80333,11000000.0
2006-05-15 17:11:00,5.80511,5.8053,5.80425,5.80523,11000000.0
2006-05-15 17:12:00,5.80504,5.80504,5.80417,5.80437,9000000.0
2006-05-15 17:13:00,5.80478,5.80534,5.80423,5.80461,9000000.0
2006-05-15 17:14:00,5.80459,5.80463,5.80288,5.80294,17000000.0
2006-05-15 17:15:00,5.80289,5.80391,5.80281,5.80356,11000000.0
2006-05-15 17:16:00,5.80278,5.80298,5.80176,5.80265,15000000.0
2006-05-15 17:17:00,5.8031,5.80431,5.80287,5.80431,13000000.0
2006-05-15 17:18:00,5.8052,5.80661,5.80495,5.80661,15000000.0
2006-05-15 17:19:00,5.80669,5.80674,5.8052,5.8052,17000000.0
2006-05-15 17:20:00,5.80469,5.8052,5.80328,5.8052,12000000.0
2006-05-15 17:21:00,5.80402,5.80424,5.80322,5.80395,7000000.0
2006-05-15 17:22:00,5.803,5.80413,5.80193,5.80288,14000000.0
2006-05-15 17:23:00,5.80355,5.80406,5.80269,5.8039,13000000.0
2006-05-15 17:24:00,5.80486,5.80589,5.80389,5.80474,9000000.0
2006-05-15 17:25:00,5.80457,5.80457,5.80272,5.80365,11000000.0
2006-05-15 17:26:00,5.80317,5.80382,5.80235,5.80249,16000000.0
2006-05-15 17:27:00,5.8033,5.80353,5.80265,5.80347,9000000.0
2006-05-15 17:28:00,5.80306,5.80396,5.80292,5.803,15000000.0
2006-05-15 17:29:00,5.80267,5.80354,5.80231,5.80231,11000000.0
2006-05-15 17:30:00,5.80361,5.80508,5.80341,5.80508,19000000.0
2006-05-15 17:31:00,5.80511,5.80549,5.80405,5.80461,11000000.0
2006-05-15 17:32:00,5.80394,5.80491,5.80361,5.80491,9000000.0
2006-05-15 17:33:00,5.80396,5.80468,5.80328,5.80468,10000000.0
2006-05-15 17:34:00,5.80438,5.80479,5.80272,5.80366,14000000.0
2006-05-15 17:35:00,5.80422,5.805,5.80395,5.80489,13000000.0
2006-05-15 17:36:00,5.80447,5.80537,5.80398,5.80537,11000000.0
2006-05-15 17:37:00,5.80566,5.80641,5.80449,5.8056,15000000.0
2006-05-15 17:38:00,5.80529,5.80579,5.80412,5.80579,17000000.0
2006-05-15 17:39:00,5.80547,5.80547,5.8047,5.80484,8000000.0
2006-05-15 17:40:00,5.80405,5.80563,5.80405,5.80532,12000000.0
2006-05-15 17:41:00,5.80494,5.80624,5.80466,5.80576,21000000.0
2006-05-15 17:42:00,5.80601,5.80702,5.80519,5.80524,13000000.0
2006-05-15 17:43:00,5.80479,5.80639,5.80472,5.8061,11000000.0
2006-05-15 17:44:00,5.80626,5.80712,5.80565,5.80647,19000000.0
2006-05-15 17:45:00,5.80501,5.80534,5.80435,5.80519,10000000.0
2006-05-15 17:46:00,5.80551,5.80687,5.80511,5.80621,13000000.0
2006-05-15 17:47:00,5.8068,5.80788,5.80626,5.80788,9000000.0
2006-05-15 17:48:00,5.80739,5.80828,5.80622,5.80622,14000000.0
2006-05-15 17:49:00,5.807,5.80775,5.80649,5.80688,14000000.0
2006-05-15 17:50:00,5.80647,5.80713,5.80506,5.80569,17000000.0
2006-05-15 17:51:00,5.80583,5.80767,5.80583,5.80755,13000000.0
2006-05-15 17:52:00,5.80744,5.80995,5.80623,5.80995,24000000.0
2006-05-15 17:53:00,5.80974,5.80974,5.80768,5.80872,16000000.0
2006-05-15 17:54:00,5.8085,5.80928,5.80753,5.80893,16000000.0
2006-05-15 17:55:00,5.80916,5.80986,5.80814,5.80814,13000000.0
2006-05-15 17:56:00,5.80819,5.80994,5.80819,5.80881,15000000.0
2006-05-15 17:57:00,5.80927,5.80927,5.80745,5.80769,10000000.0
2006-05-15 17:58:00,5.80777,5.80777,5.8055,5.8056,15000000.0
2006-05-15 17:59:00,5.806,5.80652,5.80495,5.80642,13000000.0
2006-05-15 18:00:00,5.80609,5.80644,5.8052,5.8052,7000000.0
2006-05-15 18:01:00,5.80478,5.80705,5.80478,5.80636,18000000.0
2006-05-15 18:02:00,5.80654,5.80717,5.8058,5.80681,17000000.0
2006-05-15 18:03:00,5.80738,5.80881,5.80656,5.80769,16000000.0
2006-05-15 18:04:00,5.80841,5.80854,5.80675,5.80757,14000000.0
2006-05-15 18:05:00,5.80748,5.80788,5.80486,5.80549,13000000.0
2006-05-15 18:06:00,5.80574,5.80798,5.80559,5.80676,18000000.0
2006-05-15 18:07:00,5.80745,5.80912,5.80688,5.80724,12000000.0
2006-05-15 18:08:00,5.80775,5.8095,5.80753,5.80875,18000000.0
2006-05-15 18:09:00,5.8101,5.8103,5.80875,5.8096,12000000.0
2006-05-15 18:10:00,5.81035,5.8117,5.80989,5.81059,13000000.0
2006-05-15 18:11:00,5.81166,5.81235,5.81046,5.81046,10000000.0
2006-05-15 18:12:00,5.8113,5.81148,5.8087,5.8087,11000000.0
2006-05-15 18:13:00,5.80795,5.80955,5.80789,5.80846,14000000.0
2006-05-15 18:14:00,5.80832,5.80917,5.80793,5.80817,10000000.0
2006-05-15 18:15:00,5.80816,5.80844,5.80732,5.80833,10000000.0
2006-05-15 18:16:00,5.80821,5.80842,5.8073,5.8073,9000000.0
2006-05-15 18:17:00,5.808,5.80961,5.80758,5.80872,18000000.0
2006-05-15 18:18:00,5.80873,5.80951,5.80805,5.80856,14000000.0
2006-05-15 18:19:00,5.80873,5.8103,5.80873,5.80948,10000000.0
2006-05-15 18:20:00,5.81097,5.81136,5.80999,5.81028,15000000.0
2006-05-15 18:21:00,5.8119,5.81393,5.81076,5.81304,18000000.0
2006-05-15 18:22:00,5.81251,5.81338,5.81154,5.81154,14000000.0
2006-05-15 18:23:00,5.81363,5.81514,5.8134,5.81467,7000000.0
2006-05-15 18:24:00,5.81627,5.81641,5.81469,5.81487,9000000.0
2006-05-15 18:25:00,5.81488,5.81619,5.81487,5.81572,13000000.0
2006-05-15 18:26:00,5.81513,5.81539,5.81373,5.81509,16000000.0
2006-05-15 18:27:00,5.81436,5.8153,5.81362,5.81433,14000000.0
2006-05-15 18:28:00,5.81492,5.81492,5.81306,5.81401,13000000.0
2006-05-15 18:29:00,5.81311,5.81311,5.81161,5.81222,11000000.0
2006-05-15 18:30:00,5.81241,5.81404,5.81195,5.81301,16000000.0
2006-05-15 18:31:00,5.81455,5.81455,5.81301,5.81407,12000000.0
2006-05-15 18:32:00,5.81432,5.81467,5.81299,5.81333,11000000.0
2006-05-15 18:33:00,5.81424,5.81458,5.81286,5.81333,13000000.0
2006-05-15 18:34:00,5.8139,5.81555,5.8132,5.81435,13000000.0
2006-05-15 18:35:00,5.81426,5.81555,5.8128,5.81453,18000000.0
2006-05-15 18:36:00,5.81432,5.81432,5.81254,5.81416,18000000.0
2006-05-15 18:37:00,5.81392,5.81451,5.8128,5.81376,18000000.0
2006-05-15 18:38:00,5.81373,5.81383,5.81209,5.81212,11000000.0
2006-05-15 18:39:00,5.81287,5.81337,5.81179,5.81207,11000000.0
2006-05-15 18:40:00,5.81307,5.81401,5.81197,5.81365,14000000.0
2006-05-15 18:41:00,5.81372,5.81436,5.81236,5.81397,16000000.0
2006-05-15 18:42:00,5.81397,5.81435,5.81304,5.81304,14000000.0
2006-05-15 18:43:00,5.81422,5.81538,5.81389,5.81521,10000000.0
2006-05-15 18:44:00,5.81497,5.81845,5.81497,5.81817,13000000.0
2006-05-15 18:45:00,5.81808,5.81842,5.81703,5.81747,13000000.0
2006-05-15 18:46:00,5.81683,5.81713,5.8152,5.81563,12000000.0
2006-05-15 18:47:00,5.81599,5.81665,5.8145,5.81551,14000000.0
2006-05-15 18:48:00,5.81523,5.81647,5.81463,5.81647,15000000.0
2006-05-15 18:49:00,5.81687,5.81687,5.81536,5.81577,12000000.0
2006-05-15 18:50:00,5.81771,5.81885,5.81679,5.81836,9000000.0
2006-05-15 18:51:00,5.82032,5.82295,5.81982,5.82295,17000000.0
2006-05-15 18:52:00,5.82267,5.82278,5.82088,5.82088,9000000.0
2006-05-15 18:53:00,5.82252,5.82252,5.82086,5.82166,14000000.0
2006-05-15 18:54:00,5.82103,5.8211,5.81925,5.81986,14000000.0
2006-05-15 18:55:00,5.81976,5.8221,5.81964,5.8221,10000000.0
2006-05-15 18:56:00,5.82247,5.82247,5.81997,5.82101,16000000.0
2006-05-15 18:57:00,5.82196,5.82375,5.82146,5.82375,17000000.0
2006-05-15 18:58:00,5.82395,5.82463,5.8226,5.82361,14000000.0
2006-05-15 18:59:00,5.82374,5.82374,5.82153,5.82153,14000000.0
2006-05-15 19:00:00,5.82057,5.82057,5.81574,5.81629,15000000.0
2006-05-15 19:01:00,5.81525,5.81586,5.81439,5.81568,15000000.0
2006-05-15 19:02:00,5.81622,5.81622,5.81418,5.8154,14000000.0
2006-05-15 19:03:00,5.81668,5.81791,5.81668,5.81682,14000000.0
2006-05-15 19:04:00,5.81803,5.81803,5.81582,5.81636,12000000.0
2006-05-15 19:05:00,5.8162,5.81659,5.81479,5.81628,15000000.0
2006-05-15 19:06:00,5.81647,5.81675,5.81546,5.81609,16000000.0
2006-05-15 19:07:00,5.81568,5.81568,5.81388,5.81468,20000000.0
2006-05-15 19:08:00,5.81484,5.81571,5.81428,5.81553,8000000.0
2006-05-15 19:09:00,5.81536,5.81696,5.81482,5.81659,17000000.0
2006-05-15 19:10:00,5.81759,5.81772,5.81538,5.81611,9000000.0
2006-05-15 19:11:00,5.81603,5.81607,5.81497,5.81607,16000000.0
2006-05-15 19:12:00,5.81601,5.81601,5.81491,5.8156,13000000.0
2006-05-15 19:13:00,5.81632,5.8177,5.81595,5.81689,10000000.0
2006-05-15 19:14:00,5.81793,5.8194,5.81712,5.81905,20000000.0
2006-05-15 19:15:00,5.81942,5.82021,5.81824,5.81884,12000000.0
2006-05-15 19:16:00,5.81811,5.81815,5.81705,5.81761,8000000.0
2006-05-15 19:17:00,5.81777,5.81778,5.8175,5.8175,18000000.0
2006-05-15 19:18:00,5.81796,5.81941,5.81748,5.81941,11000000.0
2006-05-15 19:19:00,5.81917,5.81937,5.81787,5.8187,12000000.0
2006-05-15 19:20:00,5.81907,5.81907,5.81703,5.81791,14000000.0
2006-05-15 19:21:00,5.81675,5.81771,5.81656,5.81741,13000000.0
2006-05-15 19:22:00,5.81729,5.81786,5.81614,5.81615,12000000.0
2006-05-15 19:23:00,5.81541,5.81581,5.81456,5.81493,14000000.0
2006-05-15 19:24:00,5.81417,5.81608,5.81342,5.81577,19000000.0
2006-05-15 19:25:00,5.81592,5.81663,5.81584,5.81649,8000000.0
2006-05-15 19:26:00,5.81642,5.81651,5.81511,5.81579,7000000.0
2006-05-15 19:27:00,5.81581,5.81686,5.81539,5.81589,20000000.0
2006-05-15 19:28:00,5.81573,5.81662,5.8154,5.8156,17000000.0
2006-05-15 19:29:00,5.81761,5.81852,5.81628,5.81811,10000000.0
2006-05-15 19:30:00,5.81864,5.81915,5.81702,5.81716,15000000.0
2006-05-15 19:31:00,5.81715,5.81863,5.81715,5.81863,11000000.0
2006-05-15 19:32:00,5.81882,5.81991,5.8185,5.8185,9000000.0
2006-05-15 19:33:00,5.81899,5.81971,5.81853,5.81877,14000000.0
2006-05-15 19:34:00,5.81865,5.819,5.81797,5.81886,17000000.0
2006-05-15 19:35:00,5.81756,5.81998,5.81756,5.8186,8000000.0
2006-05-15 19:36:00,5.81833,5.81977,5.81793,5.81878,15000000.0
2006-05-15 19:37:00,5.81848,5.81886,5.81805,5.81827,8000000.0
2006-05-15 19:38:00,5.81861,5.81899,5.8173,5.81765,15000000.0
2006-05-15 19:39:00,5.81658,5.81658,5.81467,5.81572,17000000.0
2006-05-15 19:40:00,5.81472,5.81529,5.81379,5.81422,16000000.0
2006-05-15 19:41:00,5.81419,5.81554,5.81401,5.81462,11000000.0
2006-05-15 19:42:00,5.81514,5.81547,5.81415,5.81487,15000000.0
2006-05-15 19:43:00,5.815,5.81617,5.81464,5.81593,14000000.0
2006-05-15 19:44:00,5.81606,5.81774,5.81602,5.81708,14000000.0
2006-05-15 19:45:00,5.81714,5.81728,5.81549,5.8168,15000000.0
2006-05-15 19:46:00,5.81705,5.81734,5.81559,5.81562,15000000.0
2006-05-15 19:47:00,5.81538,5.81688,5.81536,5.81578,16000000.0
2006-05-15 19:48:00,5.81579,5.81692,5.81503,5.81561,16000000.0
2006-05-15 19:49:00,5.81545,5.81557,5.81479,5.81485,8000000.0
2006-05-15 19:50:00,5.81545,5.81655,5.81535,5.81626,9000000.0
2006-05-15 19:51:00,5.8152,5.81623,5.81473,5.81552,19000000.0
2006-05-15 19:52:00,5.81536,5.81562,5.81375,5.81431,11000000.0
2006-05-15 19:53:00,5.81493,5.81621,5.81492,5.81621,14000000.0
2006-05-15 19:54:00,5.81635,5.81661,5.81491,5.81608,18000000.0
2006-05-15 19:55:00,5.81578,5.81639,5.81505,5.81604,13000000.0
2006-05-15 19:56:00,5.81541,5.81593,5.81508,5.81556,10000000.0
2006-05-15 19:57:00,5.81515,5.81589,5.81387,5.81427,16000000.0
2006-05-15 19:58:00,5.81341,5.81341,5.81018,5.81212,15000000.0
2006-05-15 19:59:00,5.811,5.8114,5.80993,5.81006,14000000.0
2006-05-15 20:00:00,5.80948,5.81018,5.80833,5.80854,11000000.0
2006-05-15 20:01:00,5.80899,5.81032,5.80849,5.80949,24000000.0
2006-05-15 20:02:00,5.81034,5.81055,5.80958,5.81044,11000000.0
2006-05-15 20:03:00,5.81022,5.81051,5.80926,5.81051,11000000.0
2006-05-15 20:04:00,5.81086,5.81086,5.80911,5.80916,10000000.0
2006-05-15 20:05:00,5.80953,5.81068,5.80908,5.80987,17000000.0
2006-05-15 20:06:00,5.80977,5.81027,5.80893,5.81027,10000000.0
2006-05-15 20:07:00,5.81055,5.81055,5.80919,5.80974,14000000.0
2006-05-15 20:08:00,5.81047,5.81196,5.81022,5.81079,13000000.0
2006-05-15 20:09:00,5.81086,5.813,5.81086,5.81244,11000000.0
2006-05-15 20:10:00,5.81275,5.81276,5.81189,5.8123,11000000.0
2006-05-15 20:11:00,5.8121,5.8125,5.81118,5.81134,9000000.0
2006-05-15 20:12:00,5.8122,5.81293,5.81183,5.81258,16000000.0
2006-05-15 20:13:00,5.81268,5.81303,5.81125,5.81125,11000000.0
2006-05-15 20:14:00,5.81205,5.81233,5.81095,5.81215,19000000.0
2006-05-15 20:15:00,5.81275,5.81381,5.81275,5.81335,13000000.0
2006-05-15 20:16:00,5.81316,5.81399,5.81307,5.81399,15000000.0
2006-05-15 20:17:00,5.81431,5.81441,5.81262,5.81322,8000000.0
2006-05-15 20:18:00,5.81323,5.81356,5.81215,5.81267,14000000.0
2006-05-15 20:19:00,5.81265,5.81383,5.81234,5.81383,14000000.0
2006-05-15 20:20:00,5.81365,5.81407,5.81272,5.81344,12000000.0
2006-05-15 20:21:00,5.81394,5.81417,5.81339,5.81347,9000000.0
2006-05-15 20:22:00,5.81318,5.81326,5.81152,5.81152,17000000.0
2006-05-15 20:23:00,5.81137,5.81168,5.81137,5.81143,11000000.0
2006-05-15 20:24:00,5.81204,5.81262,5.81105,5.81247,16000000.0
2006-05-15 20:25:00,5.8127,5.8129,5.81134,5.81134,11000000.0
2006-05-15 20:26:00,5.81208,5.81222,5.81137,5.81215,8000000.0
2006-05-15 20:27:00,5.81233,5.81258,5.81158,5.81208,13000000.0
2006-05-15 20:28:00,5.81225,5.81269,5.81111,5.81211,15000000.0
2006-05-15 20:29:00,5.81136,5.81168,5.81032,5.81038,16000000.0
2006-05-15 20:30:00,5.81074,5.81144,5.81073,5.81128,8000000.0
2006-05-15 20:31:00,5.81078,5.81113,5.80875,5.80875,18000000.0
2006-05-15 20:32:00,5.80904,5.80988,5.80904,5.80971,7000000.0
2006-05-15 20:33:00,5.80985,5.81059,5.8095,5.80986,13000000.0
2006-05-15 20:34:00,5.81002,5.81057,5.80891,5.80977,13000000.0
2006-05-15 20:35:00,5.81002,5.81009,5.80907,5.80907,9000000.0
2006-05-15 20:36:00,5.8091,5.81023,5.80904,5.80979,17000000.0
2006-05-15 20:37:00,5.80982,5.81069,5.80967,5.81069,14000000.0
2006-05-15 20:38:00,5.81117,5.81205,5.80989,5.80989,16000000.0
2006-05-15 20:39:00,5.80999,5.81075,5.80945,5.80983,14000000.0
2006-05-15 20:40:00,5.81008,5.81069,5.80936,5.81055,17000000.0
2006-05-15 20:41:00,5.81016,5.81162,5.80951,5.81049,16000000.0
2006-05-15 20:42:00,5.81049,5.81142,5.81006,5.81082,22000000.0
2006-05-15 20:43:00,5.81142,5.81237,5.81106,5.81106,18000000.0
2006-05-15 20:44:00,5.81085,5.81188,5.81085,5.8109,16000000.0
2006-05-15 20:45:00,5.81053,5.81065,5.81041,5.81045,8000000.0
2006-05-15 20:46:00,5.81124,5.8118,5.81023,5.8118,19000000.0
2006-05-15 20:47:00,5.81214,5.81234,5.81174,5.81174,12000000.0
2006-05-15 20:48:00,5.81197,5.81282,5.81171,5.81282,9000000.0
2006-05-15 20:49:00,5.81278,5.81363,5.8118,5.81229,19000000.0
2006-05-15 20:50:00,5.8119,5.8129,5.81159,5.81231,15000000.0
2006-05-15 20:51:00,5.81302,5.81306,5.81226,5.8123,9000000.0
2006-05-15 20:52:00,5.81223,5.81307,5.81219,5.81219,11000000.0
2006-05-15 20:53:00,5.81195,5.81343,5.81195,5.81291,15000000.0
2006-05-15 20:54:00,5.81302,5.814,5.81272,5.814,12000000.0
2006-05-15 20:55:00,5.81351,5.81351,5.81247,5.81341,18000000.0
2006-05-15 20:56:00,5.81365,5.81409,5.81236,5.81298,12000000.0
2006-05-15 20:57:00,5.81292,5.8143,5.81292,5.81309,13000000.0
2006-05-15 20:58:00,5.81321,5.81378,5.81284,5.81348,11000000.0
2006-05-15 20:59:00,5.81406,5.81416,5.81327,5.81388,11000000.0
2006-05-15 21:00:00,5.81391,5.81391,5.8129,5.81382,17000000.0
2006-05-15 21:01:00,5.81464,5.81464,5.81251,5.81251,10000000.0
2006-05-15 21:02:00,5.81251,5.81278,5.81153,5.81199,8000000.0
2006-05-15 21:03:00,5.81203,5.81203,5.81098,5.81165,19000000.0
2006-05-15 21:04:00,5.81194,5.81277,5.81132,5.81217,18000000.0
2006-05-15 21:05:00,5.81233,5.81345,5.81154,5.81154,14000000.0
2006-05-15 21:06:00,5.81121,5.81205,5.81119,5.81146,12000000.0
2006-05-15 21:07:00,5.81154,5.81205,5.8109,5.81192,10000000.0
2006-05-15 21:08:00,5.81215,5.81286,5.81185,5.81244,14000000.0
2006-05-15 21:09:00,5.81234,5.81285,5.81132,5.81285,16000000.0
2006-05-15 21:10:00,5.81228,5.81324,5.81211,5.81262,15000000.0
2006-05-15 21:11:00,5.81228,5.81284,5.8112,5.81186,13000000.0
2006-05-15 21:12:00,5.8123,5.81265,5.81228,5.81265,10000000.0
2006-05-15 21:13:00,5.81257,5.81321,5.81181,5.81266,14000000.0
2006-05-15 21:14:00,5.81247,5.81251,5.81136,5.81251,10000000.0
2006-05-15 21:15:00,5.8125,5.8129,5.81144,5.81171,15000000.0
2006-05-15 21:16:00,5.81249,5.81249,5.81146,5.81146,11000000.0
2006-05-15 21:17:00,5.81123,5.81269,5.81123,5.81266,13000000.0
2006-05-15 21:18:00,5.81294,5.81303,5.81169,5.81207,17000000.0
2006-05-15 21:19:00,5.81276,5.81309,5.8116,5.8116,12000000.0
2006-05-15 21:20:00,5.81165,5.81273,5.81118,5.81135,14000000.0
2006-05-15 21:21:00,5.81127,5.81139,5.81109,5.81109,11000000.0
2006-05-15 21:22:00,5.81166,5.81221,5.81139,5.81166,9000000.0
2006-05-15 21:23:00,5.8121,5.81219,5.81183,5.81196,7000000.0
2006-05-15 21:24:00,5.81181,5.81215,5.81136,5.81172,11000000.0
2006-05-15 21:25:00,5.81194,5.81286,5.81175,5.8126,7000000.0
2006-05-15 21:26:00,5.81256,5.81278,5.81248,5.81258,13000000.0
2006-05-15 21:27:00,5.81276,5.81286,5.812,5.81286,11000000.0
2006-05-15 21:28:00,5.81259,5.81266,5.81184,5.81232,15000000.0
2006-05-15 21:29:00,5.81274,5.81291,5.81201,5.81241,12000000.0
2006-05-15 21:30:00,5.81313,5.81481,5.81313,5.81481,10000000.0
2006-05-15 21:31:00,5.81414,5.81546,5.81414,5.81464,10000000.0
2006-05-15 21:32:00,5.81474,5.81628,5.81474,5.81565,12000000.0
2006-05-15 21:33:00,5.81594,5.81662,5.81533,5.81588,19000000.0
2006-05-15 21:34:00,5.81577,5.81646,5.81556,5.81599,8000000.0
2006-05-15 21:35:00,5.81661,5.81773,5.81634,5.81773,20000000.0
2006-05-15 21:36:00,5.8177,5.81836,5.8166,5.8169,19000000.0
2006-05-15 21:37:00,5.81742,5.81912,5.81712,5.81839,19000000.0
2006-05-15 21:38:00,5.81935,5.81935,5.81785,5.81902,13000000.0
2006-05-15 21:39:00,5.81935,5.81935,5.81736,5.81828,17000000.0
2006-05-15 21:40:00,5.8175,5.81887,5.8175,5.81834,7000000.0
2006-05-15 21:41:00,5.81751,5.81846,5.81746,5.81845,11000000.0
2006-05-15 21:42:00,5.81851,5.81858,5.81837,5.81849,18000000.0
2006-05-15 21:43:00,5.81848,5.81894,5.81762,5.81793,13000000.0
2006-05-15 21:44:00,5.81822,5.81932,5.8181,5.81855,16000000.0
2006-05-15 21:45:00,5.81795,5.81921,5.8178,5.81855,11000000.0
2006-05-15 21:46:00,5.81958,5.81958,5.81811,5.81882,13000000.0
2006-05-15 21:47:00,5.81913,5.81997,5.81875,5.81933,13000000.0
2006-05-15 21:48:00,5.82,5.82,5.81841,5.81841,17000000.0
2006-05-15 21:49:00,5.81853,5.81932,5.81825,5.81915,8000000.0
2006-05-15 21:50:00,5.8201,5.82052,5.81994,5.82011,11000000.0
2006-05-15 21:51:00,5.82034,5.82289,5.82031,5.82289,13000000.0
2006-05-15 21:52:00,5.82246,5.82365,5.82234,5.82277,13000000.0
2006-05-15 21:53:00,5.82401,5.82499,5.82324,5.82361,14000000.0
2006-05-15 21:54:00,5.82376,5.82378,5.82354,5.82369,11000000.0
2006-05-15 21:55:00,5.82334,5.82434,5.82271,5.82434,17000000.0
2006-05-15 21:56:00,5.82318,5.82407,5.82261,5.82349,12000000.0
2006-05-15 21:57:00,5.82242,5.82381,5.82242,5.82378,16000000.0
2006-05-15 21:58:00,5.8236,5.82363,5.82271,5.8229,9000000.0
2006-05-15 21:59:00,5.82361,5.82404,5.82286,5.82288,18000000.0
2006-05-15 22:00:00,5.82431,5.82565,5.82393,5.82393,13000000.0
2006-05-15 22:01:00,5.82446,5.82633,5.82446,5.82465,11000000.0
2006-05-15 22:02:00,5.8245,5.8245,5.82289,5.82342,17000000.0
2006-05-15 22:03:00,5.8233,5.82485,5.82275,5.82351,23000000.0
2006-05-15 22:04:00,5.82433,5.82494,5.82322,5.82427,15000000.0
2006-05-15 22:05:00,5.82333,5.82443,5.82333,5.82408,14000000.0
2006-05-15 22:06:00,5.82376,5.82376,5.82131,5.82131,15000000.0
2006-05-15 22:07:00,5.82092,5.82172,5.82031,5.82032,9000000.0
2006-05-15 22:08:00,5.82068,5.82141,5.82035,5.82121,18000000.0
2006-05-15 22:09:00,5.82173,5.82267,5.82116,5.82191,11000000.0
2006-05-15 22:10:00,5.82453,5.82473,5.82304,5.82326,7000000.0
2006-05-15 22:11:00,5.82325,5.82436,5.82324,5.82386,8000000.0
2006-05-15 22:12:00,5.82422,5.82508,5.8239,5.82442,16000000.0
2006-05-15 22:13:00,5.82525,5.82525,5.82327,5.82448,24000000.0
2006-05-15 22:14:00,5.82424,5.82468,5.82309,5.82309,9000000.0
2006-05-15 22:15:00,5.82312,5.82466,5.82312,5.82447,10000000.0
2006-05-15 22:16:00,5.82441,5.8247,5.82298,5.82373,13000000.0
2006-05-15 22:17:00,5.82231,5.82389,5.82212,5.82212,20000000.0
2006-05-15 22:18:00,5.82213,5.82337,5.82203,5.82291,11000000.0
2006-05-15 22:19:00,5.82271,5.82402,5.82248,5.82345,15000000.0
2006-05-15 22:20:00,5.82382,5.82409,5.82231,5.82231,16000000.0
2006-05-15 22:21:00,5.82214,5.82216,5.82191,5.82216,12000000.0
2006-05-15 22:22:00,5.82194,5.82219,5.82191,5.82211,14000000.0
2006-05-15 22:23:00,5.82233,5.82348,5.82233,5.82251,11000000.0
2006-05-15 22:24:00,5.82303,5.82355,5.82265,5.82323,16000000.0
2006-05-15 22:25:00,5.82273,5.82364,5.82208,5.82268,14000000.0
2006-05-15 22:26:00,5.82255,5.82342,5.82228,5.82327,10000000.0
2006-05-15 22:27:00,5.82354,5.82448,5.82287,5.82417,14000000.0
2006-05-15 22:28:00,5.82378,5.82411,5.82285,5.82285,12000000.0
2006-05-15 22:29:00,5.82293,5.82443,5.82293,5.82443,13000000.0
2006-05-15 22:30:00,5.82426,5.82482,5.82412,5.82427,8000000.0
2006-05-15 22:31:00,5.82449,5.82548,5.82449,5.82531,11000000.0
2006-05-15 22:32:00,5.8252,5.826,5.82505,5.82574,20000000.0
2006-05-15 22:33:00,5.82446,5.82583,5.82435,5.82516,11000000.0
2006-05-15 22:34:00,5.82518,5.82674,5.82518,5.82674,10000000.0
2006-05-15 22:35:00,5.82684,5.82767,5.82571,5.82611,13000000.0
2006-05-15 22:36:00,5.82565,5.82735,5.82565,5.82681,9000000.0
2006-05-15 22:37:00,5.82682,5.82682,5.82591,5.82658,13000000.0
2006-05-15 22:38:00,5.82758,5.82758,5.82641,5.82726,9000000.0
2006-05-15 22:39:00,5.82693,5.82752,5.82621,5.82637,12000000.0
2006-05-15 22:40:00,5.82504,5.82541,5.8241,5.8241,9000000.0
2006-05-15 22:41:00,5.82428,5.82428,5.82296,5.82333,14000000.0
2006-05-15 22:42:00,5.82411,5.82497,5.82316,5.82497,13000000.0
2006-05-15 22:43:00,5.82447,5.82468,5.82334,5.82334,12000000.0
2006-05-15 22:44:00,5.82366,5.8245,5.82269,5.82399,15000000.0
2006-05-15 22:45:00,5.82295,5.82329,5.82169,5.82222,13000000.0
2006-05-15 22:46:00,5.82207,5.82312,5.82175,5.82233,14000000.0
2006-05-15 22:47:00,5.82361,5.82373,5.8215,5.8215,15000000.0
2006-05-15 22:48:00,5.8214,5.82313,5.82123,5.82244,13000000.0
2006-05-15 22:49:00,5.8229,5.82341,5.8222,5.8222,13000000.0
2006-05-15 22:50:00,5.82181,5.82279,5.82181,5.82269,15000000.0
2006-05-15 22:51:00,5.82208,5.82262,5.8212,5.82158,14000000.0
2006-05-15 22:52:00,5.82088,5.82129,5.82035,5.82087,9000000.0
2006-05-15 22:53:00,5.82082,5.82182,5.82035,5.82045,15000000.0
2006-05-15 22:54:00,5.82172,5.82228,5.82135,5.82163,17000000.0
2006-05-15 22:55:00,5.82151,5.82259,5.82151,5.82171,16000000.0
2006-05-15 22:56:00,5.82215,5.82299,5.82132,5.82171,13000000.0
2006-05-15 22:57:00,5.82251,5.82293,5.82114,5.82114,8000000.0
2006-05-15 22:58:00,5.82045,5.82164,5.82024,5.82128,8000000.0
2006-05-15 22:59:00,5.82087,5.82117,5.81925,5.81925,19000000.0
2006-05-15 23:00:00,5.81912,5.82117,5.81875,5.821,10000000.0
2006-05-15 23:01:00,5.82086,5.82086,5.81939,5.81995,7000000.0
2006-05-15 23:02:00,5.81988,5.82067,5.81972,5.81992,15000000.0
2006-05-15 23:03:00,5.81995,5.82075,5.81942,5.82071,17000000.0
2006-05-15 23:04:00,5.82084,5.82101,5.81913,5.81967,19000000.0
2006-05-15 23:05:00,5.81855,5.81872,5.81796,5.81871,9000000.0
2006-05-15 23:06:00,5.81856,5.81932,5.81803,5.81819,12000000.0
2006-05-15 23:07:00,5.81826,5.81896,5.81774,5.81857,14000000.0
2006-05-15 23:08:00,5.81899,5.8192,5.81802,5.81858,16000000.0
2006-05-15 23:09:00,5.81834,5.81869,5.81787,5.81823,9000000.0
2006-05-15 23:10:00,5.81812,5.81842,5.81668,5.81781,12000000.0
2006-05-15 23:11:00,5.81766,5.81869,5.81744,5.8186,14000000.0
2006-05-15 23:12:00,5.81817,5.81845,5.81743,5.81743,7000000.0
2006-05-15 23:13:00,5.81713,5.81863,5.81713,5.81863,14000000.0
2006-05-15 23:14:00,5.8185,5.81886,5.81724,5.81724,19000000.0
2006-05-15 23:15:00,5.81768,5.81896,5.81768,5.81896,13000000.0
2006-05-15 23:16:00,5.81914,5.81961,5.81809,5.81868,15000000.0
2006-05-15 23:17:00,5.81867,5.81928,5.81836,5.81883,11000000.0
2006-05-15 23:18:00,5.81905,5.81975,5.81857,5.8194,12000000.0
2006-05-15 23:19:00,5.81915,5.8194,5.81909,5.8194,14000000.0
2006-05-15 23:20:00,5.81936,5.81943,5.81913,5.8194,19000000.0
2006-05-15 23:21:00,5.81821,5.82002,5.81821,5.8187,7000000.0
2006-05-15 23:22:00,5.81895,5.81969,5.81809,5.81809,15000000.0
2006-05-15 23:23:00,5.81839,5.82009,5.81839,5.82009,11000000.0
2006-05-15 23:24:00,5.82014,5.82023,5.81835,5.81835,14000000.0
2006-05-15 23:25:00,5.81889,5.81889,5.81736,5.81736,11000000.0
2006-05-15 23:26:00,5.81747,5.81803,5.8171,5.81794,14000000.0
2006-05-15 23:27:00,5.81781,5.81811,5.81781,5.81798,11000000.0
2006-05-15 23:28:00,5.81807,5.81871,5.81781,5.81781,12000000.0
2006-05-15 23:29:00,5.81768,5.81771,5.81744,5.81745,16000000.0
2006-05-15 23:30:00,5.81765,5.81769,5.81745,5.81759,20000000.0
2006-05-15 23:31:00,5.81765,5.8195,5.81765,5.8195,11000000.0
2006-05-15 23:32:00,5.81934,5.81934,5.81808,5.81908,16000000.0
2006-05-15 23:33:00,5.81935,5.81935,5.81817,5.81817,12000000.0
2006-05-15 23:34:00,5.81806,5.81888,5.8177,5.8181,13000000.0
2006-05-15 23:35:00,5.81777,5.81853,5.8171,5.8171,9000000.0
2006-05-15 23:36:00,5.81682,5.8174,5.81682,5.8174,9000000.0
2006-05-15 23:37:00,5.81782,5.81828,5.81671,5.81746,14000000.0
2006-05-15 23:38:00,5.81745,5.81916,5.81745,5.81897,13000000.0
2006-05-15 23:39:00,5.81788,5.81885,5.81746,5.81826,17000000.0
2006-05-15 23:40:00,5.81809,5.81841,5.81731,5.81731,12000000.0
2006-05-15 23:41:00,5.81812,5.81838,5.81795,5.81816,17000000.0
2006-05-15 23:42:00,5.81732,5.81732,5.81648,5.81724,22000000.0
2006-05-15 23:43:00,5.81683,5.81747,5.81652,5.81736,15000000.0
2006-05-15 23:44:00,5.8172,5.81786,5.81673,5.81743,14000000.0
2006-05-15 23:45:00,5.81705,5.81705,5.81609,5.81609,20000000.0
2006-05-15 23:46:00,5.81618,5.8175,5.81618,5.81714,14000000.0
2006-05-15 23:47:00,5.8171,5.81738,5.81612,5.81612,10000000.0
2006-05-15 23:48:00,5.8165,5.81734,5.8165,5.81733,18000000.0
2006-05-15 23:49:00,5.81779,5.81846,5.81779,5.81828,14000000.0
2006-05-15 23:50:00,5.81797,5.81823,5.81709,5.8173,13000000.0
2006-05-15 23:51:00,5.81778,5.81858,5.81744,5.81858,8000000.0
2006-05-15 23:52:00,5.8193,5.81955,5.81841,5.81841,16000000.0
2006-05-15 23:53:00,5.81861,5.8199,5.81793,5.81802,18000000.0
2006-05-15 23:54:00,5.81935,5.81983,5.81871,5.81983,12000000.0
2006-05-15 23:55:00,5.81945,5.81945,5.81791,5.81806,19000000.0
2006-05-15 23:56:00,5.81815,5.81873,5.81724,5.81776,14000000.0
2006-05-15 23:57:00,5.81688,5.81809,5.8164,5.81723,16000000.0
2006-05-15 23:58:00,5.81809,5.81878,5.81681,5.81782,13000000.0
2006-05-15 23:59:00,5.81666,5.8183,5.81652,5.81745,14000000.0
2006-05-16 00:00:00,5.81807,5.81904,5.81807,5.8189,17000000.0
2006-05-16 00:01:00,5.81938,5.8199,5.8189,5.81893,12000000.0
2006-05-16 00:02:00,5.81891,5.82033,5.81889,5.81912,15000000.0
2006-05-16 00:03:00,5.81878,5.81999,5.81878,5.8199,14000000.0
2006-05-16 00:04:00,5.81893,5.82034,5.81886,5.81891,12000000.0
2006-05-16 00:05:00,5.81977,5.81996,5.8182,5.81865,12000000.0
2006-05-16 00:06:00,5.81766,5.81889,5.81766,5.81889,12000000.0
2006-05-16 00:07:00,5.81717,5.81898,5.81691,5.81803,11000000.0
2006-05-16 00:08:00,5.81753,5.81755,5.81576,5.81576,15000000.0
2006-05-16 00:09:00,5.81689,5.81788,5.81658,5.81658,12000000.0
2006-05-16 00:10:00,5.81659,5.81756,5.81622,5.8171,19000000.0
2006-05-16 00:11:00,5.8172,5.81756,5.81633,5.81633,8000000.0
2006-05-16 00:12:00,5.81642,5.81709,5.81612,5.81672,9000000.0
2006-05-16 00:13:00,5.81717,5.81761,5.81664,5.81664,13000000.0
2006-05-16 00:14:00,5.81672,5.81781,5.81672,5.81773,14000000.0
2006-05-16 00:15:00,5.81769,5.81779,5.81683,5.81771,12000000.0
2006-05-16 00:16:00,5.81745,5.81768,5.81663,5.81698,12000000.0
2006-05-16 00:17:00,5.81829,5.81829,5.81686,5.81686,10000000.0
2006-05-16 00:18:00,5.81697,5.81739,5.81675,5.81727,19000000.0
2006-05-16 00:19:00,5.81757,5.81853,5.81728,5.81759,12000000.0
2006-05-16 00:20:00,5.81655,5.81837,5.81655,5.81828,11000000.0
2006-05-16 00:21:00,5.81733,5.81865,5.81713,5.81865,14000000.0
2006-05-16 00:22:00,5.81846,5.81858,5.81754,5.81812,13000000.0
2006-05-16 00:23:00,5.81784,5.81833,5.81781,5.81781,13000000.0
2006-05-16 00:24:00,5.81802,5.81833,5.81749,5.81767,9000000.0
2006-05-16 00:25:00,5.81768,5.81779,5.81709,5.81734,13000000.0
2006-05-16 00:26:00,5.81721,5.81843,5.81721,5.81793,14000000.0
2006-05-16 00:27:00,5.8181,5.81871,5.81735,5.81871,15000000.0
2006-05-16 00:28:00,5.81785,5.81785,5.81713,5.81727,7000000.0
2006-05-16 00:29:00,5.81739,5.81739,5.81708,5.81732,17000000.0
2006-05-16 00:30:00,5.81731,5.81731,5.81618,5.817,9000000.0
2006-05-16 00:31:00,5.81591,5.81741,5.81591,5.81617,13000000.0
2006-05-16 00:32:00,5.81617,5.81717,5.81608,5.81689,8000000.0
2006-05-16 00:33:00,5.81634,5.81669,5.81565,5.81568,19000000.0
2006-05-16 00:34:00,5.81533,5.81652,5.81533,5.81536,15000000.0
2006-05-16 00:35:00,5.81516,5.81721,5.81516,5.81721,12000000.0
2006-05-16 00:36:00,5.8162,5.81662,5.81539,5.81654,15000000.0
2006-05-16 00:37:00,5.81639,5.81684,5.81576,5.81684,15000000.0
2006-05-16 00:38:00,5.81705,5.81762,5.81629,5.81686,18000000.0
2006-05-16 00:39:00,5.81697,5.81813,5.81692,5.81692,20000000.0
2006-05-16 00:40:00,5.81677,5.81727,5.81569,5.81569,10000000.0
2006-05-16 00:41:00,5.81693,5.81711,5.81622,5.817,9000000.0
2006-05-16 00:42:00,5.81675,5.81707,5.81627,5.81635,16000000.0
2006-05-16 00:43:00,5.81652,5.81801,5.81616,5.8164,16000000.0
2006-05-16 00:44:00,5.81607,5.81626,5.81529,5.81583,10000000.0
2006-05-16 00:45:00,5.81632,5.81632,5.81535,5.81597,16000000.0
2006-05-16 00:46:00,5.81574,5.81628,5.81473,5.81627,12000000.0
2006-05-16 00:47:00,5.8168,5.8187,5.8168,5.8187,8000000.0
2006-05-16 00:48:00,5.8191,5.81941,5.81822,5.81877,16000000.0
2006-05-16 00:49:00,5.81893,5.81933,5.81757,5.81757,11000000.0
2006-05-16 00:50:00,5.81795,5.81859,5.81731,5.81731,9000000.0
2006-05-16 00:51:00,5.81728,5.81849,5.81728,5.81849,9000000.0
2006-05-16 00:52:00,5.8191,5.81986,5.81899,5.8193,18000000.0
2006-05-16 00:53:00,5.81898,5.8194,5.81806,5.81886,12000000.0
2006-05-16 00:54:00,5.81908,5.81981,5.81836,5.81913,12000000.0
2006-05-16 00:55:00,5.81931,5.82008,5.81896,5.81917,11000000.0
2006-05-16 00:56:00,5.8189,5.82045,5.8189,5.82014,14000000.0
2006-05-16 00:57:00,5.82039,5.8218,5.82032,5.82147,15000000.0
2006-05-16 00:58:00,5.82151,5.82217,5.82119,5.82151,9000000.0
2006-05-16 00:59:00,5.82226,5.82382,5.82181,5.82285,17000000.0
2006-05-16 01:00:00,5.82329,5.82543,5.82329,5.82509,12000000.0
2006-05-16 01:01:00,5.825,5.825,5.82348,5.8238,15000000.0
2006-05-16 01:02:00,5.82415,5.82458,5.82324,5.82458,10000000.0
2006-05-16 01:03:00,5.82519,5.82519,5.82389,5.82389,13000000.0
2006-05-16 01:04:00,5.8247,5.82512,5.82369,5.82369,13000000.0
2006-05-16 01:05:00,5.82346,5.824,5.82223,5.82264,13000000.0
2006-05-16 01:06:00,5.82239,5.82352,5.82239,5.82242,12000000.0
2006-05-16 01:07:00,5.8226,5.82371,5.82258,5.82329,13000000.0
2006-05-16 01:08:00,5.82359,5.82435,5.8227,5.8236,15000000.0
2006-05-16 01:09:00,5.82321,5.82321,5.82113,5.82189,17000000.0
2006-05-16 01:10:00,5.82168,5.82196,5.82093,5.82119,10000000.0
2006-05-16 01:11:00,5.8215,5.82158,5.81994,5.81994,11000000.0
2006-05-16 01:12:00,5.82098,5.82138,5.82059,5.82123,10000000.0
2006-05-16 01:13:00,5.82085,5.82144,5.82001,5.82001,11000000.0
2006-05-16 01:14:00,5.82101,5.82144,5.82005,5.82112,13000000.0
2006-05-16 01:15:00,5.82041,5.82041,5.81954,5.82019,9000000.0
2006-05-16 01:16:00,5.81957,5.81972,5.81869,5.81923,12000000.0
2006-05-16 01:17:00,5.8192,5.81997,5.81873,5.8191,11000000.0
2006-05-16 01:18:00,5.81918,5.82074,5.81918,5.82027,12000000.0
2006-05-16 01:19:00,5.82028,5.82059,5.81925,5.81978,19000000.0
2006-05-16 01:20:00,5.81919,5.8203,5.81914,5.8195,11000000.0
2006-05-16 01:21:00,5.81985,5.82028,5.81906,5.82028,12000000.0
2006-05-16 01:22:00,5.82064,5.82108,5.82041,5.82069,9000000.0
2006-05-16 01:23:00,5.82077,5.82138,5.82039,5.82128,13000000.0
2006-05-16 01:24:00,5.82029,5.82121,5.82029,5.8206,14000000.0
2006-05-16 01:25:00,5.82047,5.82099,5.82017,5.82084,11000000.0
2006-05-16 01:26:00,5.82085,5.82126,5.82063,5.82071,10000000.0
2006-05-16 01:27:00,5.82038,5.82038,5.81877,5.81899,17000000.0
2006-05-16 01:28:00,5.81965,5.8199,5.81879,5.81939,13000000.0
2006-05-16 01:29:00,5.81943,5.81999,5.81896,5.81896,19000000.0
2006-05-16 01:30:00,5.81914,5.82028,5.81914,5.8199,15000000.0
2006-05-16 01:31:00,5.81946,5.82026,5.81876,5.81921,15000000.0
2006-05-16 01:32:00,5.82008,5.82023,5.81892,5.81901,12000000.0
2006-05-16 01:33:00,5.81852,5.81874,5.8184,5.8184,8000000.0
2006-05-16 01:34:00,5.81914,5.82081,5.81911,5.82081,18000000.0
2006-05-16 01:35:00,5.82116,5.82267,5.82116,5.82267,12000000.0
2006-05-16 01:36:00,5.82302,5.8244,5.82262,5.82323,16000000.0
2006-05-16 01:37:00,5.82273,5.82324,5.82162,5.82253,15000000.0
2006-05-16 01:38:00,5.82302,5.82318,5.82172,5.82305,18000000.0
2006-05-16 01:39:00,5.82314,5.82455,5.82309,5.82455,10000000.0
2006-05-16 01:40:00,5.82546,5.82616,5.82492,5.82492,11000000.0
2006-05-16 01:41:00,5.82442,5.82624,5.8238,5.8238,16000000.0
2006-05-16 01:42:00,5.82526,5.82605,5.82366,5.82415,14000000.0
2006-05-16 01:43:00,5.8226,5.82387,5.82211,5.82328,16000000.0
2006-05-16 01:44:00,5.82481,5.82515,5.82356,5.82405,15000000.0
2006-05-16 01:45:00,5.82266,5.82411,5.82266,5.82366,16000000.0
2006-05-16 01:46:00,5.82328,5.8235,5.82237,5.82277,9000000.0
2006-05-16 01:47:00,5.82299,5.82387,5.82191,5.82372,17000000.0
2006-05-16 01:48:00,5.82361,5.82361,5.82203,5.82301,16000000.0
2006-05-16 01:49:00,5.82282,5.82313,5.82227,5.8229,10000000.0
2006-05-16 01:50:00,5.82193,5.82316,5.82189,5.82255,11000000.0
2006-05-16 01:51:00,5.82177,5.82249,5.82091,5.82091,12000000.0
2006-05-16 01:52:00,5.82172,5.82308,5.82058,5.823,12000000.0
2006-05-16 01:53:00,5.82207,5.82261,5.82026,5.82222,18000000.0
2006-05-16 01:54:00,5.82208,5.82273,5.82085,5.82273,14000000.0
2006-05-16 01:55:00,5.82296,5.82316,5.82158,5.82201,18000000.0
2006-05-16 01:56:00,5.82142,5.82208,5.82087,5.82208,8000000.0
2006-05-16 01:57:00,5.82311,5.82335,5.82223,5.82266,13000000.0
2006-05-16 01:58:00,5.82199,5.82205,5.82106,5.82159,11000000.0
2006-05-16 01:59:00,5.82042,5.82101,5.81986,5.81986,11000000.0
2006-05-16 02:00:00,5.81988,5.82127,5.81988,5.82116,16000000.0
2006-05-16 02:01:00,5.82126,5.82126,5.81977,5.82053,21000000.0
2006-05-16 02:02:00,5.82109,5.82152,5.82035,5.82117,10000000.0
2006-05-16 02:03:00,5.82098,5.82107,5.81952,5.81952,8000000.0
2006-05-16 02:04:00,5.82093,5.82168,5.81998,5.82042,14000000.0
2006-05-16 02:05:00,5.81884,5.82034,5.81868,5.81868,14000000.0
2006-05-16 02:06:00,5.81996,5.82023,5.8186,5.81922,15000000.0
2006-05-16 02:07:00,5.81888,5.8192,5.8184,5.81919,10000000.0
2006-05-16 02:08:00,5.8194,5.81944,5.81838,5.81838,16000000.0
2006-05-16 02:09:00,5.81907,5.82072,5.81907,5.8192,18000000.0
2006-05-16 02:10:00,5.81979,5.82087,5.81962,5.82018,16000000.0
2006-05-16 02:11:00,5.81991,5.82007,5.81899,5.81991,14000000.0
2006-05-16 02:12:00,5.81925,5.81925,5.81822,5.81875,10000000.0
2006-05-16 02:13:00,5.81858,5.81904,5.81772,5.81772,15000000.0
2006-05-16 02:14:00,5.81772,5.81907,5.81768,5.81837,19000000.0
2006-05-16 02:15:00,5.81896,5.81902,5.81742,5.81742,12000000.0
2006-05-16 02:16:00,5.81777,5.81896,5.81773,5.81803,18000000.0
2006-05-16 02:17:00,5.8184,5.81942,5.81799,5.81891,14000000.0
2006-05-16 02:18:00,5.81867,5.81895,5.81792,5.81792,12000000.0
2006-05-16 02:19:00,5.81782,5.81901,5.81754,5.81841,14000000.0
2006-05-16 02:20:00,5.81675,5.81806,5.81565,5.81625,13000000.0
2006-05-16 02:21:00,5.81579,5.81679,5.81482,5.81526,15000000.0
2006-05-16 02:22:00,5.816,5.81752,5.816,5.81655,13000000.0
2006-05-16 02:23:00,5.81626,5.81626,5.81504,5.81596,16000000.0
2006-05-16 02:24:00,5.81667,5.81675,5.81489,5.81489,17000000.0
2006-05-16 02:25:00,5.81489,5.81621,5.81459,5.81523,10000000.0
2006-05-16 02:26:00,5.81514,5.8166,5.81511,5.81529,13000000.0
2006-05-16 02:27:00,5.81516,5.81547,5.81387,5.81485,7000000.0
2006-05-16 02:28:00,5.8147,5.8147,5.81277,5.81355,9000000.0
2006-05-16 02:29:00,5.81326,5.81472,5.81259,5.81471,20000000.0
2006-05-16 02:30:00,5.81458,5.81561,5.81411,5.8152,11000000.0
2006-05-16 02:31:00,5.81458,5.81481,5.81369,5.81369,9000000.0
2006-05-16 02:32:00,5.81497,5.81497,5.81355,5.81429,13000000.0
2006-05-16 02:33:00,5.81358,5.81455,5.81265,5.81397,14000000.0
2006-05-16 02:34:00,5.81329,5.81425,5.81229,5.81285,17000000.0
2006-05-16 02:35:00,5.81269,5.81411,5.81269,5.81368,15000000.0
2006-05-16 02:36:00,5.81209,5.81327,5.81108,5.81155,14000000.0
2006-05-16 02:37:00,5.81134,5.81307,5.81134,5.81191,13000000.0
2006-05-16 02:38:00,5.81311,5.81349,5.81241,5.81241,14000000.0
2006-05-16 02:39:00,5.81374,5.81412,5.81271,5.81271,15000000.0
2006-05-16 02:40:00,5.81274,5.81413,5.81274,5.81352,12000000.0
2006-05-16 02:41:00,5.81353,5.81419,5.81331,5.81379,13000000.0
2006-05-16 02:42:00,5.81346,5.81402,5.81242,5.8132,16000000.0
2006-05-16 02:43:00,5.81301,5.81401,5.81209,5.8132,18000000.0
2006-05-16 02:44:00,5.81431,5.81431,5.8134,5.8134,10000000.0
2006-05-16 02:45:00,5.81309,5.81458,5.81309,5.8139,14000000.0
2006-05-16 02:46:00,5.81381,5.81405,5.81297,5.81352,18000000.0
2006-05-16 02:47:00,5.81387,5.81432,5.81376,5.8139,17000000.0
2006-05-16 02:48:00,5.81363,5.81481,5.81323,5.81447,7000000.0
2006-05-16 02:49:00,5.81432,5.81467,5.81314,5.81314,13000000.0
2006-05-16 02:50:00,5.81291,5.81458,5.81291,5.81342,14000000.0
2006-05-16 02:51:00,5.8133,5.81416,5.81309,5.81391,15000000.0
2006-05-16 02:52:00,5.81414,5.81456,5.81336,5.81336,15000000.0
2006-05-16 02:53:00,5.81335,5.81435,5.81335,5.81422,9000000.0
2006-05-16 02:54:00,5.8135,5.81546,5.8135,5.81546,13000000.0
2006-05-16 02:55:00,5.81477,5.81513,5.81374,5.8142,11000000.0
2006-05-16 02:56:00,5.81422,5.81456,5.81338,5.81367,18000000.0
2006-05-16 02:57:00,5.814,5.81426,5.81321,5.81387,13000000.0
2006-05-16 02:58:00,5.81374,5.81376,5.81267,5.81267,9000000.0
2006-05-16 02:59:00,5.81379,5.8146,5.81324,5.81398,14000000.0
2006-05-16 03:00:00,5.81326,5.81373,5.8127,5.81339,11000000.0
2006-05-16 03:01:00,5.81301,5.8141,5.81254,5.81402,11000000.0
2006-05-16 03:02:00,5.81354,5.81521,5.8131,5.81498,11000000.0
2006-05-16 03:03:00,5.81434,5.81501,5.81385,5.81422,23000000.0
2006-05-16 03:04:00,5.81424,5.81455,5.81353,5.81433,11000000.0
2006-05-16 03:05:00,5.81335,5.81571,5.81335,5.81442,17000000.0
2006-05-16 03:06:00,5.81482,5.81628,5.81482,5.81502,9000000.0
2006-05-16 03:07:00,5.81606,5.81668,5.81518,5.81646,15000000.0
2006-05-16 03:08:00,5.81663,5.81777,5.81574,5.81671,12000000.0
2006-05-16 03:09:00,5.81683,5.81758,5.81636,5.81638,15000000.0
2006-05-16 03:10:00,5.81644,5.81794,5.81644,5.81794,19000000.0
2006-05-16 03:11:00,5.81795,5.81819,5.81648,5.81713,15000000.0
2006-05-16 03:12:00,5.8173,5.81738,5.81623,5.81681,18000000.0
2006-05-16 03:13:00,5.81588,5.81616,5.81422,5.81469,18000000.0
2006-05-16 03:14:00,5.81383,5.81414,5.81226,5.81299,10000000.0
2006-05-16 03:15:00,5.81296,5.81346,5.81179,5.81302,7000000.0
2006-05-16 03:16:00,5.81401,5.81589,5.81334,5.81589,8000000.0
2006-05-16 03:17:00,5.81506,5.81596,5.81504,5.81582,10000000.0
2006-05-16 03:18:00,5.81572,5.81602,5.8142,5.81479,15000000.0
2006-05-16 03:19:00,5.81433,5.81503,5.8139,5.81418,10000000.0
2006-05-16 03:20:00,5.81333,5.81464,5.81333,5.81398,16000000.0
2006-05-16 03:21:00,5.81426,5.81466,5.81373,5.81446,11000000.0
2006-05-16 03:22:00,5.81384,5.81435,5.81381,5.81381,10000000.0
2006-05-16 03:23:00,5.81391,5.81402,5.81259,5.8127,12000000.0
2006-05-16 03:24:00,5.81352,5.81366,5.81269,5.81321,13000000.0
2006-05-16 03:25:00,5.8125,5.81336,5.81245,5.81292,11000000.0
2006-05-16 03:26:00,5.81401,5.81401,5.81255,5.81368,13000000.0
2006-05-16 03:27:00,5.81394,5.81402,5.81321,5.81361,14000000.0
2006-05-16 03:28:00,5.81373,5.81422,5.81236,5.81363,18000000.0
2006-05-16 03:29:00,5.81415,5.81488,5.81355,5.81488,15000000.0
2006-05-16 03:30:00,5.81419,5.81467,5.81352,5.81436,10000000.0
2006-05-16 03:31:00,5.81445,5.81509,5.81365,5.81471,13000000.0
2006-05-16 03:32:00,5.8136,5.81483,5.81344,5.81481,16000000.0
2006-05-16 03:33:00,5.81471,5.81489,5.81346,5.81354,13000000.0
2006-05-16 03:34:00,5.81361,5.81462,5.81361,5.8138,16000000.0
2006-05-16 03:35:00,5.81394,5.81567,5.81394,5.81539,10000000.0
2006-05-16 03:36:00,5.81532,5.81729,5.81518,5.81729,11000000.0
2006-05-16 03:37:00,5.81602,5.81659,5.81508,5.81593,13000000.0
2006-05-16 03:38:00,5.81578,5.81651,5.81514,5.81638,13000000.0
2006-05-16 03:39:00,5.8158,5.8158,5.81375,5.81407,13000000.0
2006-05-16 03:40:00,5.81259,5.81395,5.81255,5.81352,12000000.0
2006-05-16 03:41:00,5.81386,5.81401,5.81085,5.81221,16000000.0
2006-05-16 03:42:00,5.81081,5.81238,5.81081,5.81161,21000000.0
2006-05-16 03:43:00,5.81128,5.8115,5.80946,5.80996,18000000.0
2006-05-16 03:44:00,5.81063,5.81081,5.80982,5.8104,15000000.0
2006-05-16 03:45:00,5.8096,5.8098,5.80855,5.80876,9000000.0
2006-05-16 03:46:00,5.8096,5.8096,5.80875,5.80875,8000000.0
2006-05-16 03:47:00,5.80902,5.80952,5.80839,5.80952,11000000.0
2006-05-16 03:48:00,5.80919,5.80987,5.80859,5.80954,9000000.0
2006-05-16 03:49:00,5.80923,5.80989,5.8084,5.80989,16000000.0
2006-05-16 03:50:00,5.80877,5.81033,5.80857,5.80986,19000000.0
2006-05-16 03:51:00,5.81007,5.81007,5.80877,5.80877,9000000.0
2006-05-16 03:52:00,5.80906,5.8101,5.80904,5.81006,19000000.0
2006-05-16 03:53:00,5.81026,5.81036,5.80904,5.80904,10000000.0
2006-05-16 03:54:00,5.80879,5.81,5.80879,5.80912,17000000.0
2006-05-16 03:55:00,5.80908,5.81012,5.80868,5.80916,16000000.0
2006-05-16 03:56:00,5.80945,5.81002,5.80849,5.80849,7000000.0
2006-05-16 03:57:00,5.80877,5.8108,5.80877,5.8108,11000000.0
2006-05-16 03:58:00,5.81054,5.81158,5.81005,5.81062,12000000.0
2006-05-16 03:59:00,5.81022,5.81176,5.81022,5.81102,17000000.0
2006-05-16 04:00:00,5.81072,5.8111,5.80963,5.81056,12000000.0
2006-05-16 04:01:00,5.81082,5.81157,5.80969,5.81079,16000000.0
2006-05-16 04:02:00,5.81039,5.81101,5.80966,5.8107,14000000.0
2006-05-16 04:03:00,5.8105,5.81117,5.80975,5.81068,12000000.0
2006-05-16 04:04:00,5.81029,5.81164,5.80989,5.81066,16000000.0
2006-05-16 04:05:00,5.81091,5.81123,5.80962,5.81123,13000000.0
2006-05-16 04:06:00,5.81094,5.81205,5.81093,5.81172,16000000.0
2006-05-16 04:07:00,5.81169,5.81177,5.81057,5.81168,13000000.0
2006-05-16 04:08:00,5.81163,5.81175,5.81043,5.81108,14000000.0
2006-05-16 04:09:00,5.81121,5.8123,5.81082,5.81082,10000000.0
2006-05-16 04:10:00,5.8105,5.8106,5.81037,5.81056,12000000.0
2006-05-16 04:11:00,5.8108,5.81245,5.8108,5.81103,14000000.0
2006-05-16 04:12:00,5.81214,5.81286,5.81145,5.81227,19000000.0
2006-05-16 04:13:00,5.81205,5.81305,5.8117,5.81228,20000000.0
2006-05-16 04:14:00,5.81213,5.81248,5.81133,5.81224,12000000.0
2006-05-16 04:15:00,5.81252,5.81297,5.81168,5.81266,8000000.0
2006-05-16 04:16:00,5.81196,5.81274,5.81137,5.81209,13000000.0
2006-05-16 04:17:00,5.81199,5.81316,5.81179,5.81268,15000000.0
2006-05-16 04:18:00,5.81314,5.81331,5.81213,5.81248,9000000.0
2006-05-16 04:19:00,5.81272,5.8134,5.81236,5.8134,12000000.0
2006-05-16 04:20:00,5.81319,5.81319,5.81212,5.81272,9000000.0
2006-05-16 04:21:00,5.81228,5.81288,5.81099,5.81194,17000000.0
2006-05-16 04:22:00,5.81219,5.81291,5.81155,5.81155,14000000.0
2006-05-16 04:23:00,5.81135,5.81263,5.81126,5.81126,10000000.0
2006-05-16 04:24:00,5.81102,5.81208,5.81102,5.81156,12000000.0
2006-05-16 04:25:00,5.81158,5.81158,5.81062,5.81062,10000000.0
2006-05-16 04:26:00,5.81039,5.81062,5.81029,5.81062,7000000.0
2006-05-16 04:27:00,5.81057,5.81164,5.81057,5.81071,15000000.0
2006-05-16 04:28:00,5.81093,5.81163,5.81061,5.81137,7000000.0
2006-05-16 04:29:00,5.81163,5.81163,5.81007,5.81011,14000000.0
2006-05-16 04:30:00,5.81014,5.81175,5.81014,5.81148,11000000.0
2006-05-16 04:31:00,5.81137,5.81141,5.80987,5.81034,15000000.0
2006-05-16 04:32:00,5.81101,5.81253,5.81032,5.81253,17000000.0
2006-05-16 04:33:00,5.81157,5.81184,5.81026,5.81105,14000000.0
2006-05-16 04:34:00,5.8114,5.81192,5.8114,5.81162,9000000.0
2006-05-16 04:35:00,5.81121,5.81164,5.81063,5.81063,12000000.0
2006-05-16 04:36:00,5.8107,5.81158,5.81025,5.81056,12000000.0
2006-05-16 04:37:00,5.8089,5.80998,5.80851,5.80861,12000000.0
2006-05-16 04:38:00,5.80804,5.80879,5.80789,5.80875,11000000.0
2006-05-16 04:39:00,5.80884,5.80921,5.80789,5.8089,17000000.0
2006-05-16 04:40:00,5.80893,5.80952,5.80865,5.80889,9000000.0
2006-05-16 04:41:00,5.80925,5.80937,5.8091,5.80913,10000000.0
2006-05-16 04:42:00,5.80934,5.80939,5.80922,5.80926,8000000.0
2006-05-16 04:43:00,5.80917,5.81003,5.80871,5.80956,18000000.0
2006-05-16 04:44:00,5.80931,5.80995,5.80891,5.80956,9000000.0
2006-05-16 04:45:00,5.80937,5.80937,5.80847,5.8092,9000000.0
2006-05-16 04:46:00,5.80925,5.81038,5.80865,5.80959,16000000.0
2006-05-16 04:47:00,5.80915,5.80974,5.80829,5.809,12000000.0
2006-05-16 04:48:00,5.80886,5.80951,5.80858,5.80871,10000000.0
2006-05-16 04:49:00,5.80865,5.80951,5.80865,5.80929,16000000.0
2006-05-16 04:50:00,5.80996,5.80996,5.80853,5.80853,16000000.0
2006-05-16 04:51:00,5.80855,5.81007,5.80855,5.80982,20000000.0
2006-05-16 04:52:00,5.80997,5.81001,5.80897,5.80897,13000000.0
2006-05-16 04:53:00,5.80861,5.80874,5.80854,5.80855,11000000.0
2006-05-16 04:54:00,5.80866,5.80867,5.80844,5.80858,11000000.0
2006-05-16 04:55:00,5.80846,5.80971,5.80846,5.80949,12000000.0
2006-05-16 04:56:00,5.80949,5.80983,5.8086,5.8086,16000000.0
2006-05-16 04:57:00,5.80865,5.80932,5.80848,5.80932,7000000.0
2006-05-16 04:58:00,5.80964,5.81038,5.80909,5.80942,13000000.0
2006-05-16 04:59:00,5.80945,5.80994,5.80864,5.80961,17000000.0
2006-05-16 05:00:00,5.80909,5.80916,5.80836,5.80842,10000000.0
2006-05-16 05:01:00,5.80858,5.80967,5.80858,5.80905,13000000.0
2006-05-16 05:02:00,5.80893,5.80895,5.80835,5.80895,18000000.0
2006-05-16 05:03:00,5.80931,5.80954,5.80878,5.80911,9000000.0
2006-05-16 05:04:00,5.80932,5.80945,5.80917,5.80928,12000000.0
2006-05-16 05:05:00,5.80973,5.80973,5.80763,5.80842,10000000.0
2006-05-16 05:06:00,5.80753,5.80864,5.80701,5.80799,20000000.0
2006-05-16 05:07:00,5.80812,5.80844,5.80747,5.80828,10000000.0
2006-05-16 05:08:00,5.80836,5.8095,5.80786,5.80867,17000000.0
2006-05-16 05:09:00,5.80837,5.8092,5.80784,5.80894,15000000.0
2006-05-16 05:10:00,5.80814,5.8089,5.80783,5.80873,10000000.0
2006-05-16 05:11:00,5.8086,5.8087,5.8073,5.80795,16000000.0
2006-05-16 05:12:00,5.80798,5.80819,5.80731,5.80796,7000000.0
2006-05-16 05:13:00,5.80752,5.80764,5.80639,5.80702,12000000.0
2006-05-16 05:14:00,5.8071,5.80725,5.80642,5.80642,14000000.0
2006-05-16 05:15:00,5.80723,5.80787,5.80632,5.80716,16000000.0
2006-05-16 05:16:00,5.80652,5.80687,5.80565,5.80576,15000000.0
2006-05-16 05:17:00,5.80595,5.80794,5.80595,5.80701,10000000.0
2006-05-16 05:18:00,5.80767,5.80808,5.80699,5.8077,13000000.0
2006-05-16 05:19:00,5.80711,5.80781,5.80685,5.8078,13000000.0
2006-05-16 05:20:00,5.80648,5.80734,5.80648,5.80721,20000000.0
2006-05-16 05:21:00,5.80697,5.80735,5.80651,5.80708,9000000.0
2006-05-16 05:22:00,5.80697,5.80761,5.80623,5.80703,17000000.0
2006-05-16 05:23:00,5.80697,5.80771,5.80619,5.80623,14000000.0
2006-05-16 05:24:00,5.80623,5.80671,5.80593,5.80593,19000000.0
2006-05-16 05:25:00,5.80605,5.80698,5.80605,5.8066,13000000.0
2006-05-16 05:26:00,5.80648,5.80711,5.8056,5.80679,13000000.0
2006-05-16 05:27:00,5.80755,5.80758,5.80647,5.80737,13000000.0
2006-05-16 05:28:00,5.80752,5.80752,5.80638,5.80727,10000000.0
2006-05-16 05:29:00,5.80685,5.80766,5.80634,5.80634,17000000.0
2006-05-16 05:30:00,5.80633,5.80803,5.80633,5.80702,21000000.0
2006-05-16 05:31:00,5.80649,5.80829,5.80649,5.80657,13000000.0
2006-05-16 05:32:00,5.8069,5.80852,5.80681,5.80766,16000000.0
2006-05-16 05:33:00,5.80756,5.80756,5.80635,5.8072,13000000.0
2006-05-16 05:34:00,5.80754,5.80777,5.80645,5.80707,13000000.0
2006-05-16 05:35:00,5.80689,5.80719,5.80689,5.80708,14000000.0
2006-05-16 05:36:00,5.80681,5.80774,5.8064,5.80734,18000000.0
2006-05-16 05:37:00,5.80751,5.80767,5.80607,5.80607,12000000.0
2006-05-16 05:38:00,5.80679,5.80718,5.80534,5.80599,13000000.0
2006-05-16 05:39:00,5.80582,5.80658,5.80506,5.80658,21000000.0
2006-05-16 05:40:00,5.8057,5.80704,5.8057,5.80681,14000000.0
2006-05-16 05:41:00,5.80644,5.80703,5.80556,5.80696,13000000.0
2006-05-16 05:42:00,5.80574,5.80712,5.80574,5.80711,8000000.0
2006-05-16 05:43:00,5.80715,5.80715,5.8057,5.80648,13000000.0
2006-05-16 05:44:00,5.80576,5.80681,5.80478,5.80681,13000000.0
2006-05-16 05:45:00,5.80715,5.80722,5.80589,5.80665,24000000.0
2006-05-16 05:46:00,5.80681,5.80682,5.80604,5.80626,14000000.0
2006-05-16 05:47:00,5.80681,5.80729,5.80597,5.80626,11000000.0
2006-05-16 05:48:00,5.806,5.80684,5.80489,5.80544,18000000.0
2006-05-16 05:49:00,5.80472,5.80589,5.80472,5.80585,10000000.0
2006-05-16 05:50:00,5.8061,5.80631,5.804,5.804,10000000.0
2006-05-16 05:51:00,5.80431,5.80451,5.80343,5.80374,11000000.0
2006-05-16 05:52:00,5.80317,5.80334,5.7997,5.7997,19000000.0
2006-05-16 05:53:00,5.79997,5.80037,5.79852,5.79909,15000000.0
2006-05-16 05:54:00,5.79963,5.801,5.79923,5.801,7000000.0
2006-05-16 05:55:00,5.8,5.80192,5.8,5.80037,12000000.0
2006-05-16 05:56:00,5.80053,5.8016,5.80053,5.80075,16000000.0
2006-05-16 05:57:00,5.80129,5.80204,5.8009,5.80096,11000000.0
2006-05-16 05:58:00,5.80024,5.80188,5.80024,5.80081,22000000.0
2006-05-16 05:59:00,5.7995,5.80007,5.7987,5.79904,9000000.0
2006-05-16 06:00:00,5.79963,5.80175,5.79935,5.80175,17000000.0
2006-05-16 06:01:00,5.80188,5.80233,5.80039,5.80059,18000000.0
2006-05-16 06:02:00,5.80153,5.80218,5.80054,5.80209,18000000.0
2006-05-16 06:03:00,5.80123,5.80139,5.7997,5.80011,16000000.0
2006-05-16 06:04:00,5.79986,5.79986,5.79816,5.79865,8000000.0
2006-05-16 06:05:00,5.79803,5.79928,5.79775,5.79928,10000000.0
2006-05-16 06:06:00,5.79879,5.79881,5.79733,5.79848,27000000.0
2006-05-16 06:07:00,5.79917,5.80025,5.79894,5.79919,17000000.0
2006-05-16 06:08:00,5.79888,5.80023,5.79888,5.79967,14000000.0
2006-05-16 06:09:00,5.80008,5.80072,5.79915,5.79987,13000000.0
2006-05-16 06:10:00,5.79969,5.80031,5.79927,5.80031,14000000.0
2006-05-16 06:11:00,5.7999,5.80011,5.79898,5.79898,16000000.0
2006-05-16 06:12:00,5.79935,5.80046,5.7986,5.80046,17000000.0
2006-05-16 06:13:00,5.80096,5.80221,5.80082,5.80098,14000000.0
2006-05-16 06:14:00,5.80036,5.80144,5.79999,5.80144,12000000.0
2006-05-16 06:15:00,5.80147,5.80322,5.80081,5.80204,13000000.0
2006-05-16 06:16:00,5.80239,5.80316,5.80139,5.80272,14000000.0
2006-05-16 06:17:00,5.80264,5.80383,5.80264,5.80335,11000000.0
2006-05-16 06:18:00,5.80283,5.80349,5.80195,5.80284,12000000.0
2006-05-16 06:19:00,5.80234,5.80366,5.80234,5.80334,19000000.0
2006-05-16 06:20:00,5.80342,5.80461,5.80332,5.80367,11000000.0
2006-05-16 06:21:00,5.80387,5.80435,5.80293,5.80345,9000000.0
2006-05-16 06:22:00,5.80373,5.80423,5.80282,5.80371,22000000.0
2006-05-16 06:23:00,5.80278,5.80404,5.80246,5.80269,18000000.0
2006-05-16 06:24:00,5.8028,5.80406,5.8026,5.80398,8000000.0
2006-05-16 06:25:00,5.80432,5.80447,5.80314,5.80393,9000000.0
2006-05-16 06:26:00,5.80396,5.80448,5.80331,5.80356,13000000.0
2006-05-16 06:27:00,5.80374,5.80432,5.80181,5.80201,15000000.0
2006-05-16 06:28:00,5.80238,5.80407,5.80238,5.80359,18000000.0
2006-05-16 06:29:00,5.80418,5.80502,5.80346,5.80444,16000000.0
2006-05-16 06:30:00,5.80477,5.8061,5.80451,5.8061,10000000.0
2006-05-16 06:31:00,5.80606,5.80626,5.80581,5.80587,13000000.0
2006-05-16 06:32:00,5.80568,5.80579,5.80389,5.80428,10000000.0
2006-05-16 06:33:00,5.80485,5.80535,5.80461,5.80535,10000000.0
2006-05-16 06:34:00,5.80467,5.80567,5.80435,5.80536,15000000.0
2006-05-16 06:35:00,5.8047,5.80545,5.80423,5.80545,13000000.0
2006-05-16 06:36:00,5.806,5.8067,5.80464,5.80487,23000000.0
2006-05-16 06:37:00,5.8049,5.80583,5.8049,5.80563,11000000.0
2006-05-16 06:38:00,5.80571,5.80571,5.80458,5.80517,17000000.0
2006-05-16 06:39:00,5.80527,5.80533,5.80438,5.80494,8000000.0
2006-05-16 06:40:00,5.8048,5.80564,5.8039,5.80533,15000000.0
2006-05-16 06:41:00,5.80505,5.8064,5.80462,5.80606,15000000.0
2006-05-16 06:42:00,5.80619,5.80619,5.80467,5.80587,16000000.0
2006-05-16 06:43:00,5.8061,5.80714,5.80541,5.80699,12000000.0
2006-05-16 06:44:00,5.80547,5.80642,5.8051,5.8051,13000000.0
2006-05-16 06:45:00,5.80552,5.80779,5.80538,5.80575,14000000.0
2006-05-16 06:46:00,5.80772,5.80777,5.80656,5.8075,12000000.0
2006-05-16 06:47:00,5.80675,5.80794,5.80672,5.80789,11000000.0
2006-05-16 06:48:00,5.80865,5.80921,5.80736,5.80921,15000000.0
2006-05-16 06:49:00,5.80792,5.8089,5.80737,5.8082,17000000.0
2006-05-16 06:50:00,5.80908,5.80908,5.8076,5.80784,13000000.0
2006-05-16 06:51:00,5.80735,5.80864,5.80705,5.80864,8000000.0
2006-05-16 06:52:00,5.80719,5.80782,5.80683,5.80767,14000000.0
2006-05-16 06:53:00,5.80799,5.80888,5.8071,5.80888,13000000.0
2006-05-16 06:54:00,5.80883,5.80907,5.80796,5.80907,8000000.0
2006-05-16 06:55:00,5.80884,5.8099,5.80884,5.8096,10000000.0
2006-05-16 06:56:00,5.80991,5.80991,5.80794,5.80893,11000000.0
2006-05-16 06:57:00,5.80901,5.80901,5.8079,5.80848,17000000.0
2006-05-16 06:58:00,5.80867,5.80896,5.80756,5.80896,12000000.0
2006-05-16 06:59:00,5.80888,5.80947,5.80818,5.80818,14000000.0
2006-05-16 07:00:00,5.80942,5.80995,5.80898,5.80966,11000000.0
2006-05-16 07:01:00,5.81094,5.81198,5.80984,5.81198,10000000.0
2006-05-16 07:02:00,5.81302,5.81644,5.81302,5.81386,14000000.0
2006-05-16 07:03:00,5.81523,5.81523,5.81325,5.81325,7000000.0
2006-05-16 07:04:00,5.81413,5.81458,5.81329,5.81431,16000000.0
2006-05-16 07:05:00,5.81329,5.81411,5.8126,5.8126,15000000.0
2006-05-16 07:06:00,5.81239,5.81388,5.81233,5.81233,16000000.0
2006-05-16 07:07:00,5.81269,5.81446,5.81269,5.81413,12000000.0
2006-05-16 07:08:00,5.81522,5.81586,5.81413,5.81549,8000000.0
2006-05-16 07:09:00,5.81547,5.81547,5.81375,5.81375,8000000.0
2006-05-16 07:10:00,5.81478,5.8153,5.81377,5.81457,16000000.0
2006-05-16 07:11:00,5.81475,5.81502,5.81359,5.81374,17000000.0
2006-05-16 07:12:00,5.81491,5.81547,5.81387,5.81527,20000000.0
2006-05-16 07:13:00,5.8157,5.81578,5.81441,5.81506,18000000.0
2006-05-16 07:14:00,5.81536,5.8156,5.81473,5.8152,11000000.0
2006-05-16 07:15:00,5.81508,5.81595,5.81414,5.81591,18000000.0
2006-05-16 07:16:00,5.81536,5.81538,5.81384,5.81384,18000000.0
2006-05-16 07:17:00,5.81441,5.81502,5.81343,5.81385,12000000.0
2006-05-16 07:18:00,5.81408,5.81508,5.81264,5.81368,18000000.0
2006-05-16 07:19:00,5.81338,5.81435,5.8125,5.81396,14000000.0
2006-05-16 07:20:00,5.81397,5.81397,5.81168,5.8123,18000000.0
2006-05-16 07:21:00,5.81284,5.81284,5.81159,5.81224,13000000.0
2006-05-16 07:22:00,5.81244,5.81265,5.81085,5.81094,14000000.0
2006-05-16 07:23:00,5.81112,5.81225,5.8107,5.81182,15000000.0
2006-05-16 07:24:00,5.81182,5.81182,5.81024,5.81099,16000000.0
2006-05-16 07:25:00,5.81137,5.81137,5.81098,5.81098,15000000.0
2006-05-16 07:26:00,5.81146,5.81206,5.81043,5.81067,13000000.0
2006-05-16 07:27:00,5.8107,5.81143,5.80986,5.80986,12000000.0
2006-05-16 07:28:00,5.81015,5.81084,5.80846,5.80846,22000000.0
2006-05-16 07:29:00,5.80832,5.80889,5.80748,5.80825,16000000.0
2006-05-16 07:30:00,5.80843,5.80954,5.80716,5.80794,14000000.0
2006-05-16 07:31:00,5.80807,5.80807,5.80637,5.80756,13000000.0
2006-05-16 07:32:00,5.8079,5.80827,5.80692,5.80827,9000000.0
2006-05-16 07:33:00,5.80811,5.80841,5.80788,5.80836,7000000.0
2006-05-16 07:34:00,5.80811,5.80861,5.80754,5.8083,18000000.0
2006-05-16 07:35:00,5.8083,5.80925,5.80768,5.80768,9000000.0
2006-05-16 07:36:00,5.80783,5.80952,5.80783,5.80879,13000000.0
2006-05-16 07:37:00,5.80915,5.80938,5.80915,5.80932,11000000.0
2006-05-16 07:38:00,5.8092,5.81054,5.8092,5.80956,11000000.0
2006-05-16 07:39:00,5.80958,5.81044,5.80899,5.80931,19000000.0
2006-05-16 07:40:00,5.80875,5.81124,5.80875,5.81124,11000000.0
2006-05-16 07:41:00,5.81096,5.81101,5.81018,5.81018,7000000.0
2006-05-16 07:42:00,5.81141,5.81249,5.81101,5.81157,13000000.0
2006-05-16 07:43:00,5.81162,5.81208,5.80955,5.81071,14000000.0
2006-05-16 07:44:00,5.81075,5.81107,5.8072,5.81048,10000000.0
2006-05-16 07:45:00,5.81094,5.81166,5.81092,5.81151,8000000.0
2006-05-16 07:46:00,5.81115,5.81188,5.81115,5.81174,13000000.0
2006-05-16 07:47:00,5.81127,5.81262,5.81127,5.81165,15000000.0
2006-05-16 07:48:00,5.81097,5.81135,5.80952,5.80952,13000000.0
2006-05-16 07:49:00,5.81017,5.81041,5.80866,5.80947,10000000.0
2006-05-16 07:50:00,5.80864,5.80944,5.80809,5.80844,17000000.0
2006-05-16 07:51:00,5.8083,5.80866,5.80736,5.80842,16000000.0
2006-05-16 07:52:00,5.80849,5.80976,5.80799,5.80832,13000000.0
2006-05-16 07:53:00,5.80857,5.81004,5.80847,5.80982,10000000.0
2006-05-16 07:54:00,5.80925,5.81103,5.80918,5.81046,11000000.0
2006-05-16 07:55:00,5.81008,5.81008,5.80843,5.80954,12000000.0
2006-05-16 07:56:00,5.81031,5.81031,5.80772,5.80884,13000000.0
2006-05-16 07:57:00,5.8084,5.8084,5.80567,5.80581,8000000.0
2006-05-16 07:58:00,5.80525,5.80606,5.80498,5.80501,14000000.0
2006-05-16 07:59:00,5.80679,5.80701,5.80468,5.80468,15000000.0
2006-05-16 08:00:00,5.80463,5.8066,5.80463,5.80526,10000000.0
2006-05-16 08:01:00,5.80487,5.8061,5.80427,5.80596,13000000.0
2006-05-16 08:02:00,5.80542,5.80598,5.80446,5.80461,14000000.0
2006-05-16 08:03:00,5.8038,5.80447,5.80316,5.80402,12000000.0
2006-05-16 08:04:00,5.80428,5.80577,5.80404,5.80542,16000000.0
2006-05-16 08:05:00,5.80611,5.80924,5.80531,5.80835,14000000.0
2006-05-16 08:06:00,5.80852,5.8114,5.80852,5.8114,19000000.0
2006-05-16 08:07:00,5.81072,5.81136,5.80857,5.80877,19000000.0
2006-05-16 08:08:00,5.80965,5.81259,5.80965,5.81259,11000000.0
2006-05-16 08:09:00,5.81344,5.81416,5.81285,5.8134,10000000.0
2006-05-16 08:10:00,5.8129,5.81326,5.81204,5.81321,16000000.0
2006-05-16 08:11:00,5.81294,5.81338,5.81201,5.81229,9000000.0
2006-05-16 08:12:00,5.81252,5.81297,5.81122,5.81297,10000000.0
2006-05-16 08:13:00,5.81284,5.81309,5.81057,5.81148,11000000.0
2006-05-16 08:14:00,5.81139,5.81139,5.80944,5.80951,12000000.0
2006-05-16 08:15:00,5.80989,5.81158,5.80971,5.81134,15000000.0
2006-05-16 08:16:00,5.81009,5.81139,5.80998,5.81119,14000000.0
2006-05-16 08:17:00,5.80987,5.80995,5.80945,5.80981,10000000.0
2006-05-16 08:18:00,5.81033,5.81125,5.8099,5.8099,9000000.0
2006-05-16 08:19:00,5.81001,5.8118,5.81001,5.81154,11000000.0
2006-05-16 08:20:00,5.81194,5.81205,5.81068,5.81069,11000000.0
2006-05-16 08:21:00,5.81045,5.81276,5.81042,5.81211,20000000.0
2006-05-16 08:22:00,5.81178,5.81196,5.81089,5.81089,8000000.0
2006-05-16 08:23:00,5.81055,5.81226,5.81019,5.81219,12000000.0
2006-05-16 08:24:00,5.81094,5.81422,5.81027,5.81414,13000000.0
2006-05-16 08:25:00,5.81654,5.81937,5.81508,5.81923,12000000.0
2006-05-16 08:26:00,5.82089,5.82129,5.81924,5.82077,13000000.0
2006-05-16 08:27:00,5.82102,5.8214,5.82021,5.8214,11000000.0
2006-05-16 08:28:00,5.82035,5.82171,5.82002,5.82079,8000000.0
2006-05-16 08:29:00,5.81941,5.82143,5.81907,5.81953,12000000.0
2006-05-16 08:30:00,5.81876,5.81961,5.81812,5.81844,11000000.0
2006-05-16 08:31:00,5.81815,5.81815,5.81537,5.81695,10000000.0
2006-05-16 08:32:00,5.8175,5.8179,5.81568,5.81568,13000000.0
2006-05-16 08:33:00,5.81648,5.81742,5.81575,5.81579,11000000.0
2006-05-16 08:34:00,5.81669,5.81725,5.81519,5.81519,17000000.0
2006-05-16 08:35:00,5.8152,5.81656,5.8152,5.81582,11000000.0
2006-05-16 08:36:00,5.81684,5.81684,5.8154,5.81613,10000000.0
2006-05-16 08:37:00,5.81603,5.81616,5.81477,5.81517,9000000.0
2006-05-16 08:38:00,5.81553,5.81612,5.81457,5.81473,18000000.0
2006-05-16 08:39:00,5.81458,5.81563,5.81458,5.81522,8000000.0
2006-05-16 08:40:00,5.81552,5.81641,5.81519,5.81598,7000000.0
2006-05-16 08:41:00,5.81703,5.81722,5.81573,5.8166,16000000.0
2006-05-16 08:42:00,5.81764,5.81847,5.8158,5.81671,14000000.0
2006-05-16 08:43:00,5.81689,5.81744,5.8157,5.81744,12000000.0
2006-05-16 08:44:00,5.8179,5.8179,5.81511,5.81655,9000000.0
2006-05-16 08:45:00,5.81615,5.81615,5.81467,5.81467,18000000.0
2006-05-16 08:46:00,5.8157,5.81717,5.8157,5.81604,14000000.0
2006-05-16 08:47:00,5.816,5.81681,5.81485,5.81659,18000000.0
2006-05-16 08:48:00,5.81565,5.8162,5.81423,5.81423,12000000.0
2006-05-16 08:49:00,5.81447,5.81543,5.81428,5.8146,14000000.0
2006-05-16 08:50:00,5.81504,5.81607,5.81392,5.81466,16000000.0
2006-05-16 08:51:00,5.81431,5.81608,5.81379,5.81606,21000000.0
2006-05-16 08:52:00,5.81494,5.81636,5.81488,5.81507,20000000.0
2006-05-16 08:53:00,5.81485,5.81573,5.81446,5.81545,7000000.0
2006-05-16 08:54:00,5.8154,5.81643,5.81468,5.81468,17000000.0
2006-05-16 08:55:00,5.81455,5.81619,5.81455,5.81538,12000000.0
2006-05-16 08:56:00,5.8153,5.81564,5.81444,5.81513,17000000.0
2006-05-16 08:57:00,5.81398,5.81474,5.81065,5.81163,16000000.0
2006-05-16 08:58:00,5.81238,5.81242,5.81072,5.81154,12000000.0
2006-05-16 08:59:00,5.81271,5.81271,5.81132,5.81164,13000000.0
2006-05-16 09:00:00,5.8112,5.8125,5.81077,5.81248,17000000.0
2006-05-16 09:01:00,5.81188,5.81262,5.81121,5.81233,13000000.0
2006-05-16 09:02:00,5.81199,5.81233,5.81112,5.81112,8000000.0
2006-05-16 09:03:00,5.81153,5.8123,5.81067,5.81112,16000000.0
2006-05-16 09:04:00,5.8095,5.8118,5.80943,5.81161,8000000.0
2006-05-16 09:05:00,5.81153,5.8155,5.81153,5.8155,11000000.0
2006-05-16 09:06:00,5.81536,5.81552,5.81376,5.81376,10000000.0
2006-05-16 09:07:00,5.81366,5.81461,5.8131,5.8131,10000000.0
2006-05-16 09:08:00,5.81414,5.81485,5.81296,5.81403,19000000.0
2006-05-16 09:09:00,5.81327,5.81409,5.8125,5.81327,16000000.0
2006-05-16 09:10:00,5.81306,5.81344,5.81215,5.81215,8000000.0
2006-05-16 09:11:00,5.8119,5.81348,5.81162,5.81162,11000000.0
2006-05-16 09:12:00,5.81019,5.81044,5.80851,5.80977,16000000.0
2006-05-16 09:13:00,5.80921,5.81054,5.80889,5.80962,15000000.0
2006-05-16 09:14:00,5.80989,5.80989,5.80737,5.80801,17000000.0
2006-05-16 09:15:00,5.80682,5.80691,5.80484,5.80484,12000000.0
2006-05-16 09:16:00,5.80638,5.80819,5.80638,5.80743,14000000.0
2006-05-16 09:17:00,5.80883,5.80925,5.80788,5.80886,14000000.0
2006-05-16 09:18:00,5.81004,5.81042,5.80858,5.80955,18000000.0
2006-05-16 09:19:00,5.81007,5.81238,5.81007,5.8116,14000000.0
2006-05-16 09:20:00,5.81218,5.81294,5.81078,5.81154,18000000.0
2006-05-16 09:21:00,5.8107,5.8107,5.80818,5.80818,17000000.0
2006-05-16 09:22:00,5.8088,5.80982,5.80724,5.80805,13000000.0
2006-05-16 09:23:00,5.81064,5.81166,5.80886,5.81076,12000000.0
2006-05-16 09:24:00,5.81158,5.8135,5.81088,5.81283,14000000.0
2006-05-16 09:25:00,5.81378,5.814,5.81197,5.8124,9000000.0
2006-05-16 09:26:00,5.81226,5.8141,5.81221,5.81357,13000000.0
2006-05-16 09:27:00,5.81376,5.81376,5.81178,5.81315,13000000.0
2006-05-16 09:28:00,5.81273,5.81386,5.81217,5.81275,19000000.0
2006-05-16 09:29:00,5.81286,5.815,5.81235,5.8145,14000000.0
2006-05-16 09:30:00,5.81504,5.81552,5.81407,5.8151,15000000.0
2006-05-16 09:31:00,5.81314,5.81466,5.81265,5.81394,11000000.0
2006-05-16 09:32:00,5.81406,5.81479,5.81349,5.81471,16000000.0
2006-05-16 09:33:00,5.81608,5.81668,5.8143,5.81636,9000000.0
2006-05-16 09:34:00,5.81596,5.81778,5.81596,5.81778,18000000.0
2006-05-16 09:35:00,5.81814,5.81893,5.8173,5.81893,14000000.0
2006-05-16 09:36:00,5.81896,5.819,5.81753,5.81812,16000000.0
2006-05-16 09:37:00,5.81769,5.81803,5.81645,5.81645,20000000.0
2006-05-16 09:38:00,5.81657,5.81699,5.81585,5.81626,19000000.0
2006-05-16 09:39:00,5.81649,5.81705,5.81581,5.81668,16000000.0
2006-05-16 09:40:00,5.81691,5.81912,5.81691,5.8172,12000000.0
2006-05-16 09:41:00,5.8183,5.8183,5.81487,5.81568,18000000.0
2006-05-16 09:42:00,5.81487,5.81549,5.81266,5.81296,16000000.0
2006-05-16 09:43:00,5.81353,5.81353,5.81111,5.81111,15000000.0
2006-05-16 09:44:00,5.81125,5.81164,5.80944,5.80986,13000000.0
2006-05-16 09:45:00,5.81033,5.81124,5.80886,5.81124,13000000.0
2006-05-16 09:46:00,5.81149,5.81151,5.81025,5.81099,17000000.0
2006-05-16 09:47:00,5.81001,5.81119,5.80935,5.81095,13000000.0
2006-05-16 09:48:00,5.80969,5.81157,5.80964,5.81072,16000000.0
2006-05-16 09:49:00,5.80901,5.80925,5.80466,5.80713,17000000.0
2006-05-16 09:50:00,5.80622,5.80737,5.80389,5.80665,12000000.0
2006-05-16 09:51:00,5.80576,5.80711,5.80546,5.80705,16000000.0
2006-05-16 09:52:00,5.80813,5.80857,5.80676,5.80857,16000000.0
2006-05-16 09:53:00,5.80938,5.80964,5.80827,5.80937,15000000.0
2006-05-16 09:54:00,5.80998,5.80998,5.80755,5.8088,15000000.0
2006-05-16 09:55:00,5.80837,5.80863,5.80676,5.80818,15000000.0
2006-05-16 09:56:00,5.80774,5.80863,5.80708,5.80863,17000000.0
2006-05-16 09:57:00,5.80806,5.80842,5.80575,5.80575,12000000.0
2006-05-16 09:58:00,5.80483,5.80563,5.80394,5.8056,14000000.0
2006-05-16 09:59:00,5.80645,5.80727,5.80506,5.80714,10000000.0
2006-05-16 10:00:00,5.80619,5.80766,5.80561,5.80766,11000000.0
2006-05-16 10:01:00,5.80698,5.80742,5.80568,5.80662,24000000.0
2006-05-16 10:02:00,5.80652,5.80856,5.80652,5.80837,14000000.0
2006-05-16 10:03:00,5.80795,5.80836,5.80688,5.80708,16000000.0
2006-05-16 10:04:00,5.80674,5.80951,5.80645,5.80673,10000000.0
2006-05-16 10:05:00,5.80683,5.80844,5.80683,5.80844,10000000.0
2006-05-16 10:06:00,5.80819,5.80856,5.80724,5.80767,9000000.0
2006-05-16 10:07:00,5.80846,5.80846,5.80663,5.80703,11000000.0
2006-05-16 10:08:00,5.80696,5.80771,5.80607,5.8077,9000000.0
2006-05-16 10:09:00,5.80776,5.80833,5.80686,5.80833,11000000.0
2006-05-16 10:10:00,5.80701,5.8099,5.80701,5.80923,15000000.0
2006-05-16 10:11:00,5.80965,5.80978,5.80752,5.80963,16000000.0
2006-05-16 10:12:00,5.8102,5.81298,5.8102,5.81298,19000000.0
2006-05-16 10:13:00,5.81342,5.81342,5.812,5.81266,9000000.0
2006-05-16 10:14:00,5.81207,5.81243,5.81126,5.81126,11000000.0
2006-05-16 10:15:00,5.81073,5.81233,5.81073,5.8118,8000000.0
2006-05-16 10:16:00,5.81176,5.8126,5.8111,5.81233,17000000.0
2006-05-16 10:17:00,5.81324,5.81335,5.81142,5.81295,16000000.0
2006-05-16 10:18:00,5.81273,5.81354,5.81215,5.81354,16000000.0
2006-05-16 10:19:00,5.81318,5.81318,5.81181,5.81216,17000000.0
2006-05-16 10:20:00,5.81216,5.81216,5.81034,5.81034,16000000.0
2006-05-16 10:21:00,5.8111,5.8117,5.81023,5.81054,7000000.0
2006-05-16 10:22:00,5.81171,5.81183,5.81052,5.81183,10000000.0
2006-05-16 10:23:00,5.81185,5.81196,5.80986,5.81052,14000000.0
2006-05-16 10:24:00,5.81196,5.81199,5.80964,5.81015,13000000.0
2006-05-16 10:25:00,5.80949,5.8105,5.80831,5.80957,12000000.0
2006-05-16 10:26:00,5.80988,5.81047,5.8089,5.8089,11000000.0
2006-05-16 10:27:00,5.80879,5.8101,5.80839,5.80997,13000000.0
2006-05-16 10:28:00,5.81008,5.81009,5.80897,5.80952,13000000.0
2006-05-16 10:29:00,5.80895,5.80899,5.80677,5.80741,11000000.0
2006-05-16 10:30:00,5.80797,5.80946,5.80797,5.80946,9000000.0
2006-05-16 10:31:00,5.8098,5.81073,5.80901,5.80943,16000000.0
2006-05-16 10:32:00,5.80948,5.80966,5.80855,5.80896,9000000.0
2006-05-16 10:33:00,5.80914,5.81037,5.80914,5.81031,12000000.0
2006-05-16 10:34:00,5.8109,5.81165,5.81055,5.81079,11000000.0
2006-05-16 10:35:00,5.81045,5.81053,5.80885,5.81053,17000000.0
2006-05-16 10:36:00,5.81086,5.81088,5.81018,5.81068,10000000.0
2006-05-16 10:37:00,5.8115,5.8116,5.81022,5.81058,15000000.0
2006-05-16 10:38:00,5.81104,5.81104,5.80882,5.80926,17000000.0
2006-05-16 10:39:00,5.80918,5.80992,5.80875,5.80932,13000000.0
2006-05-16 10:40:00,5.81027,5.81128,5.80962,5.81128,10000000.0
2006-05-16 10:41:00,5.81081,5.81211,5.81027,5.81104,15000000.0
2006-05-16 10:42:00,5.81023,5.81086,5.80962,5.81035,12000000.0
2006-05-16 10:43:00,5.81029,5.8108,5.80916,5.81034,13000000.0
2006-05-16 10:44:00,5.81044,5.81113,5.80958,5.81064,12000000.0
2006-05-16 10:45:00,5.80989,5.8102,5.80928,5.80991,13000000.0
2006-05-16 10:46:00,5.80974,5.81019,5.80901,5.80937,13000000.0
2006-05-16 10:47:00,5.81074,5.81104,5.80986,5.81019,7000000.0
2006-05-16 10:48:00,5.81034,5.81079,5.80982,5.81036,12000000.0
2006-05-16 10:49:00,5.80999,5.81125,5.80999,5.81072,10000000.0
2006-05-16 10:50:00,5.81164,5.81223,5.81062,5.81223,14000000.0
2006-05-16 10:51:00,5.81236,5.81236,5.81083,5.81116,11000000.0
2006-05-16 10:52:00,5.8123,5.81241,5.81071,5.8116,20000000.0
2006-05-16 10:53:00,5.81191,5.81281,5.81166,5.81281,9000000.0
2006-05-16 10:54:00,5.81307,5.81517,5.81307,5.8139,18000000.0
2006-05-16 10:55:00,5.81389,5.81527,5.81367,5.81402,10000000.0
2006-05-16 10:56:00,5.81486,5.81486,5.8126,5.81267,11000000.0
2006-05-16 10:57:00,5.81265,5.81281,5.81125,5.81236,8000000.0
2006-05-16 10:58:00,5.81258,5.81269,5.81132,5.81211,10000000.0
2006-05-16 10:59:00,5.81235,5.81284,5.81189,5.81265,10000000.0
2006-05-16 11:00:00,5.81478,5.82264,5.81478,5.8226,15000000.0
2006-05-16 11:01:00,5.82296,5.82301,5.82021,5.82267,12000000.0
2006-05-16 11:02:00,5.82536,5.8272,5.82447,5.82574,8000000.0
2006-05-16 11:03:00,5.82497,5.82497,5.82245,5.82245,11000000.0
2006-05-16 11:04:00,5.82151,5.82151,5.81994,5.82118,15000000.0
2006-05-16 11:05:00,5.82157,5.82204,5.82033,5.82174,17000000.0
2006-05-16 11:06:00,5.82194,5.82404,5.82194,5.82294,12000000.0
2006-05-16 11:07:00,5.82395,5.82503,5.8236,5.82481,11000000.0
2006-05-16 11:08:00,5.82417,5.82428,5.82219,5.82377,22000000.0
2006-05-16 11:09:00,5.82414,5.82582,5.82414,5.82451,9000000.0
2006-05-16 11:10:00,5.82566,5.82566,5.82376,5.82465,16000000.0
2006-05-16 11:11:00,5.82462,5.82624,5.82452,5.82624,7000000.0
2006-05-16 11:12:00,5.82515,5.82572,5.82393,5.82408,15000000.0
2006-05-16 11:13:00,5.8237,5.82541,5.82364,5.82541,11000000.0
2006-05-16 11:14:00,5.82539,5.82622,5.82448,5.82507,18000000.0
2006-05-16 11:15:00,5.82489,5.82526,5.82418,5.8246,11000000.0
2006-05-16 11:16:00,5.82461,5.82571,5.82412,5.82494,13000000.0
2006-05-16 11:17:00,5.82589,5.82664,5.82475,5.82635,13000000.0
2006-05-16 11:18:00,5.82893,5.82989,5.8283,5.82836,9000000.0
2006-05-16 11:19:00,5.82823,5.82944,5.82753,5.82906,17000000.0
2006-05-16 11:20:00,5.82979,5.83136,5.82979,5.82993,14000000.0
2006-05-16 11:21:00,5.82925,5.82986,5.82845,5.82934,14000000.0
2006-05-16 11:22:00,5.82943,5.83033,5.82761,5.82785,22000000.0
2006-05-16 11:23:00,5.82872,5.82897,5.82761,5.82897,8000000.0
2006-05-16 11:24:00,5.82924,5.82924,5.82737,5.82889,18000000.0
2006-05-16 11:25:00,5.82851,5.82851,5.8265,5.82722,9000000.0
2006-05-16 11:26:00,5.82586,5.82586,5.82324,5.82415,15000000.0
2006-05-16 11:27:00,5.82336,5.82433,5.82299,5.82355,10000000.0
2006-05-16 11:28:00,5.82469,5.82506,5.82304,5.82506,13000000.0
2006-05-16 11:29:00,5.82492,5.82536,5.82326,5.82435,17000000.0
2006-05-16 11:30:00,5.82494,5.82564,5.82367,5.8252,13000000.0
2006-05-16 11:31:00,5.8252,5.82654,5.82471,5.82556,12000000.0
2006-05-16 11:32:00,5.82535,5.82555,5.8235,5.82419,20000000.0
2006-05-16 11:33:00,5.82375,5.82421,5.8218,5.82249,16000000.0
2006-05-16 11:34:00,5.82124,5.82133,5.81972,5.81972,13000000.0
2006-05-16 11:35:00,5.82014,5.82259,5.82014,5.82145,14000000.0
2006-05-16 11:36:00,5.82124,5.82153,5.8201,5.82153,11000000.0
2006-05-16 11:37:00,5.82074,5.82173,5.81995,5.82111,16000000.0
2006-05-16 11:38:00,5.82181,5.82243,5.8207,5.82243,8000000.0
2006-05-16 11:39:00,5.82275,5.82279,5.82094,5.8216,11000000.0
2006-05-16 11:40:00,5.82135,5.82247,5.82116,5.82183,12000000.0
2006-05-16 11:41:00,5.82234,5.82296,5.82164,5.82164,10000000.0
2006-05-16 11:42:00,5.8217,5.82287,5.82144,5.82277,10000000.0
2006-05-16 11:43:00,5.82237,5.82243,5.82057,5.82057,17000000.0
2006-05-16 11:44:00,5.82093,5.82093,5.81891,5.81891,15000000.0
2006-05-16 11:45:00,5.82005,5.82111,5.81971,5.82036,16000000.0
2006-05-16 11:46:00,5.82087,5.82102,5.81991,5.82092,7000000.0
2006-05-16 11:47:00,5.82087,5.82121,5.82003,5.82055,16000000.0
2006-05-16 11:48:00,5.82016,5.82016,5.81607,5.81654,13000000.0
2006-05-16 11:49:00,5.81516,5.81619,5.8145,5.81594,10000000.0
2006-05-16 11:50:00,5.8154,5.81598,5.81419,5.81477,12000000.0
2006-05-16 11:51:00,5.81371,5.81374,5.81141,5.81141,14000000.0
2006-05-16 11:52:00,5.81262,5.81461,5.81245,5.81367,18000000.0
2006-05-16 11:53:00,5.81376,5.81443,5.81299,5.81426,16000000.0
2006-05-16 11:54:00,5.81422,5.81587,5.81362,5.81432,8000000.0
2006-05-16 11:55:00,5.81564,5.81609,5.81477,5.81609,8000000.0
2006-05-16 11:56:00,5.81639,5.81648,5.81494,5.81494,8000000.0
2006-05-16 11:57:00,5.81607,5.81643,5.81411,5.81411,11000000.0
2006-05-16 11:58:00,5.8138,5.81534,5.81359,5.81435,14000000.0
2006-05-16 11:59:00,5.81363,5.81363,5.81161,5.81237,11000000.0
2006-05-16 12:00:00,5.81247,5.81262,5.81128,5.81258,15000000.0
2006-05-16 12:01:00,5.81271,5.81284,5.81214,5.81246,13000000.0
2006-05-16 12:02:00,5.81099,5.81179,5.81063,5.8117,15000000.0
2006-05-16 12:03:00,5.8111,5.81355,5.8111,5.81355,11000000.0
2006-05-16 12:04:00,5.8136,5.81401,5.81296,5.8138,9000000.0
2006-05-16 12:05:00,5.81361,5.81361,5.81169,5.81169,9000000.0
2006-05-16 12:06:00,5.81135,5.812,5.81027,5.81082,15000000.0
2006-05-16 12:07:00,5.81137,5.81239,5.81137,5.81217,11000000.0
2006-05-16 12:08:00,5.81255,5.81331,5.8121,5.81331,8000000.0
2006-05-16 12:09:00,5.81202,5.81386,5.81202,5.81326,18000000.0
2006-05-16 12:10:00,5.81326,5.81391,5.81301,5.81391,14000000.0
2006-05-16 12:11:00,5.81403,5.81403,5.81138,5.81168,9000000.0
2006-05-16 12:12:00,5.81206,5.81307,5.81175,5.81192,18000000.0
2006-05-16 12:13:00,5.81178,5.81289,5.81088,5.81225,12000000.0
2006-05-16 12:14:00,5.81281,5.81304,5.8118,5.81235,10000000.0
2006-05-16 12:15:00,5.81305,5.8136,5.81214,5.81293,8000000.0
2006-05-16 12:16:00,5.81334,5.81371,5.81272,5.81371,14000000.0
2006-05-16 12:17:00,5.81365,5.81418,5.81259,5.81409,13000000.0
2006-05-16 12:18:00,5.81396,5.81425,5.8134,5.81363,10000000.0
2006-05-16 12:19:00,5.81352,5.81461,5.81317,5.81346,11000000.0
2006-05-16 12:20:00,5.81367,5.81446,5.81367,5.81446,8000000.0
2006-05-16 12:21:00,5.81452,5.81519,5.81409,5.81498,20000000.0
2006-05-16 12:22:00,5.81572,5.81645,5.81486,5.81572,14000000.0
2006-05-16 12:23:00,5.81603,5.81699,5.8156,5.81645,11000000.0
2006-05-16 12:24:00,5.81654,5.81654,5.8146,5.816,17000000.0
2006-05-16 12:25:00,5.81646,5.81646,5.81504,5.81595,12000000.0
2006-05-16 12:26:00,5.81467,5.81566,5.81423,5.81423,7000000.0
2006-05-16 12:27:00,5.81464,5.81591,5.81464,5.81591,7000000.0
2006-05-16 12:28:00,5.81614,5.81733,5.81542,5.81652,19000000.0
2006-05-16 12:29:00,5.81661,5.8174,5.81616,5.81669,12000000.0
2006-05-16 12:30:00,5.81705,5.8175,5.81604,5.81684,10000000.0
2006-05-16 12:31:00,5.81649,5.81656,5.81521,5.816,12000000.0
2006-05-16 12:32:00,5.81607,5.81704,5.81532,5.81681,12000000.0
2006-05-16 12:33:00,5.81671,5.81761,5.81667,5.81751,15000000.0
2006-05-16 12:34:00,5.81745,5.81745,5.81592,5.81624,12000000.0
2006-05-16 12:35:00,5.81608,5.81705,5.81529,5.81663,12000000.0
2006-05-16 12:36:00,5.81644,5.81701,5.81483,5.81601,15000000.0
2006-05-16 12:37:00,5.81562,5.81634,5.81514,5.81622,8000000.0
2006-05-16 12:38:00,5.81629,5.81663,5.81477,5.81569,15000000.0
2006-05-16 12:39:00,5.81651,5.81651,5.81513,5.81573,14000000.0
2006-05-16 12:40:00,5.81615,5.81621,5.81414,5.81478,18000000.0
2006-05-16 12:41:00,5.8154,5.8154,5.81384,5.81435,11000000.0
2006-05-16 12:42:00,5.81387,5.81426,5.81285,5.81389,17000000.0
2006-05-16 12:43:00,5.81438,5.81463,5.81338,5.81428,11000000.0
2006-05-16 12:44:00,5.81363,5.8142,5.81344,5.81389,13000000.0
2006-05-16 12:45:00,5.81356,5.81403,5.81268,5.81403,10000000.0
2006-05-16 12:46:00,5.81373,5.81385,5.81142,5.81142,20000000.0
2006-05-16 12:47:00,5.81284,5.81298,5.81008,5.81061,10000000.0
2006-05-16 12:48:00,5.81095,5.81165,5.81041,5.81165,10000000.0
2006-05-16 12:49:00,5.81164,5.81216,5.80983,5.81187,15000000.0
2006-05-16 12:50:00,5.81147,5.81189,5.80968,5.81025,14000000.0
2006-05-16 12:51:00,5.81022,5.8105,5.80883,5.80903,14000000.0
2006-05-16 12:52:00,5.81005,5.81129,5.80955,5.81095,9000000.0
2006-05-16 12:53:00,5.81041,5.81154,5.81002,5.81141,9000000.0
2006-05-16 12:54:00,5.81168,5.81221,5.80989,5.811,20000000.0
2006-05-16 12:55:00,5.81157,5.81203,5.81007,5.81163,12000000.0
2006-05-16 12:56:00,5.81162,5.81215,5.81108,5.81161,7000000.0
2006-05-16 12:57:00,5.81209,5.81344,5.81149,5.81149,13000000.0
2006-05-16 12:58:00,5.81056,5.81275,5.80838,5.81226,16000000.0
2006-05-16 12:59:00,5.81194,5.81475,5.81187,5.8123,14000000.0
2006-05-16 13:00:00,5.81298,5.814,5.81053,5.81061,12000000.0
2006-05-16 13:01:00,5.81036,5.81351,5.81036,5.81168,17000000.0
2006-05-16 13:02:00,5.81158,5.81228,5.81071,5.81172,10000000.0
2006-05-16 13:03:00,5.81078,5.81145,5.80705,5.80957,22000000.0
2006-05-16 13:04:00,5.8082,5.80882,5.80759,5.80853,20000000.0
2006-05-16 13:05:00,5.80813,5.80885,5.80714,5.80838,14000000.0
2006-05-16 13:06:00,5.80832,5.81163,5.80646,5.80847,17000000.0
2006-05-16 13:07:00,5.8094,5.81029,5.80767,5.80826,22000000.0
2006-05-16 13:08:00,5.80662,5.80662,5.80324,5.80497,12000000.0
2006-05-16 13:09:00,5.80554,5.8068,5.80434,5.80657,12000000.0
2006-05-16 13:10:00,5.80485,5.80824,5.80403,5.80488,20000000.0
2006-05-16 13:11:00,5.8061,5.8061,5.80414,5.80499,12000000.0
2006-05-16 13:12:00,5.80518,5.8068,5.80478,5.80636,16000000.0
2006-05-16 13:13:00,5.80702,5.80888,5.8058,5.80659,14000000.0
2006-05-16 13:14:00,5.80669,5.80839,5.80475,5.80529,17000000.0
2006-05-16 13:15:00,5.80609,5.8097,5.80609,5.80735,7000000.0
2006-05-16 13:16:00,5.80736,5.80849,5.80422,5.80849,9000000.0
2006-05-16 13:17:00,5.80782,5.81175,5.80782,5.80871,15000000.0
2006-05-16 13:18:00,5.80793,5.80896,5.8067,5.80787,17000000.0
2006-05-16 13:19:00,5.81063,5.81337,5.80707,5.81178,15000000.0
2006-05-16 13:20:00,5.81015,5.81258,5.81015,5.81162,12000000.0
2006-05-16 13:21:00,5.81082,5.81425,5.81082,5.81308,24000000.0
2006-05-16 13:22:00,5.81376,5.81376,5.81106,5.81243,12000000.0
2006-05-16 13:23:00,5.81247,5.81285,5.81123,5.81204,12000000.0
2006-05-16 13:24:00,5.81204,5.8124,5.81068,5.8118,18000000.0
2006-05-16 13:25:00,5.8113,5.81289,5.81013,5.81261,12000000.0
2006-05-16 13:26:00,5.81144,5.81351,5.80914,5.80914,12000000.0
2006-05-16 13:27:00,5.81,5.81089,5.80914,5.80931,9000000.0
2006-05-16 13:28:00,5.80888,5.80962,5.808,5.80907,15000000.0
2006-05-16 13:29:00,5.81002,5.8109,5.80807,5.80814,14000000.0
2006-05-16 13:30:00,5.8073,5.81256,5.8073,5.81136,11000000.0
2006-05-16 13:31:00,5.81207,5.81316,5.81136,5.81162,11000000.0
2006-05-16 13:32:00,5.81364,5.81409,5.81153,5.81389,8000000.0
2006-05-16 13:33:00,5.81303,5.81335,5.8107,5.81266,14000000.0
2006-05-16 13:34:00,5.81112,5.81351,5.81054,5.81162,11000000.0
2006-05-16 13:35:00,5.81145,5.81298,5.81026,5.81187,16000000.0
2006-05-16 13:36:00,5.81161,5.81186,5.81009,5.81068,8000000.0
2006-05-16 13:37:00,5.81041,5.81283,5.8096,5.81174,17000000.0
2006-05-16 13:38:00,5.81163,5.81319,5.81,5.81051,14000000.0
2006-05-16 13:39:00,5.81144,5.81194,5.81005,5.81039,10000000.0
2006-05-16 13:40:00,5.81077,5.81093,5.80851,5.80851,8000000.0
2006-05-16 13:41:00,5.80981,5.81117,5.80962,5.8104,11000000.0
2006-05-16 13:42:00,5.80943,5.81059,5.80847,5.80912,14000000.0
2006-05-16 13:43:00,5.81023,5.81183,5.81023,5.81131,11000000.0
2006-05-16 13:44:00,5.81047,5.81404,5.81047,5.8115,11000000.0
2006-05-16 13:45:00,5.81132,5.81402,5.80964,5.81189,14000000.0
2006-05-16 13:46:00,5.81138,5.81277,5.81138,5.81259,11000000.0
2006-05-16 13:47:00,5.81268,5.81303,5.80912,5.81118,13000000.0
2006-05-16 13:48:00,5.81081,5.81149,5.80972,5.80972,14000000.0
2006-05-16 13:49:00,5.81021,5.81067,5.80939,5.81025,12000000.0
2006-05-16 13:50:00,5.81042,5.81129,5.80933,5.81072,16000000.0
2006-05-16 13:51:00,5.81031,5.81173,5.80796,5.80862,14000000.0
2006-05-16 13:52:00,5.80961,5.81135,5.80942,5.80975,10000000.0
2006-05-16 13:53:00,5.80984,5.81054,5.80885,5.80887,10000000.0
2006-05-16 13:54:00,5.8095,5.81168,5.80897,5.81014,8000000.0
2006-05-16 13:55:00,5.81108,5.81201,5.80959,5.80996,13000000.0
2006-05-16 13:56:00,5.81124,5.81182,5.80802,5.81025,17000000.0
2006-05-16 13:57:00,5.80997,5.81241,5.80997,5.81183,13000000.0
2006-05-16 13:58:00,5.81016,5.81293,5.80995,5.81278,7000000.0
2006-05-16 13:59:00,5.81123,5.81224,5.81049,5.81049,9000000.0
2006-05-16 14:00:00,5.81127,5.81384,5.81127,5.81225,7000000.0
2006-05-16 14:01:00,5.81264,5.81306,5.8093,5.81006,11000000.0
2006-05-16 14:02:00,5.81061,5.81341,5.81036,5.81169,19000000.0
2006-05-16 14:03:00,5.81223,5.81367,5.81103,5.81367,13000000.0
2006-05-16 14:04:00,5.81371,5.81559,5.81161,5.81298,22000000.0
2006-05-16 14:05:00,5.81186,5.81236,5.81058,5.8118,17000000.0
2006-05-16 14:06:00,5.81127,5.81332,5.8104,5.81259,11000000.0
2006-05-16 14:07:00,5.81285,5.8137,5.81156,5.812,9000000.0
2006-05-16 14:08:00,5.81041,5.81258,5.8098,5.81206,11000000.0
2006-05-16 14:09:00,5.812,5.81373,5.81124,5.81124,12000000.0
2006-05-16 14:10:00,5.81241,5.81291,5.81114,5.81274,13000000.0
2006-05-16 14:11:00,5.81089,5.81434,5.81089,5.81434,14000000.0
2006-05-16 14:12:00,5.81172,5.81215,5.80961,5.81136,11000000.0
2006-05-16 14:13:00,5.81147,5.81316,5.81089,5.81228,11000000.0
2006-05-16 14:14:00,5.81246,5.81318,5.81107,5.81173,7000000.0
2006-05-16 14:15:00,5.81138,5.81247,5.81017,5.81081,14000000.0
2006-05-16 14:16:00,5.81156,5.81243,5.80933,5.81161,13000000.0
2006-05-16 14:17:00,5.81191,5.8123,5.80981,5.80981,22000000.0
2006-05-16 14:18:00,5.81059,5.81059,5.80855,5.80959,15000000.0
2006-05-16 14:19:00,5.81001,5.81031,5.80791,5.80868,12000000.0
2006-05-16 14:20:00,5.80911,5.8096,5.80791,5.80893,7000000.0
2006-05-16 14:21:00,5.80984,5.81039,5.80769,5.80769,13000000.0
2006-05-16 14:22:00,5.80916,5.80995,5.80807,5.80807,8000000.0
2006-05-16 14:23:00,5.80989,5.81057,5.80943,5.81052,11000000.0
2006-05-16 14:24:00,5.80978,5.80978,5.80698,5.80869,13000000.0
2006-05-16 14:25:00,5.80921,5.80987,5.8083,5.80945,15000000.0
2006-05-16 14:26:00,5.80914,5.80958,5.80843,5.80865,8000000.0
2006-05-16 14:27:00,5.80937,5.8098,5.80854,5.8093,10000000.0
2006-05-16 14:28:00,5.80935,5.81047,5.80924,5.81047,11000000.0
2006-05-16 14:29:00,5.81088,5.8111,5.8108,5.8111,21000000.0
2006-05-16 14:30:00,5.81023,5.81023,5.80179,5.80179,11000000.0
2006-05-16 14:31:00,5.80013,5.80152,5.79971,5.80124,17000000.0
2006-05-16 14:32:00,5.80204,5.80204,5.79868,5.79965,15000000.0
2006-05-16 14:33:00,5.80087,5.80087,5.79453,5.79518,8000000.0
2006-05-16 14:34:00,5.79533,5.79852,5.79456,5.79852,9000000.0
2006-05-16 14:35:00,5.79947,5.79948,5.79576,5.7965,11000000.0
2006-05-16 14:36:00,5.79588,5.79757,5.79335,5.79652,15000000.0
2006-05-16 14:37:00,5.79396,5.79545,5.79295,5.79365,8000000.0
2006-05-16 14:38:00,5.79384,5.79676,5.79308,5.79632,10000000.0
2006-05-16 14:39:00,5.79772,5.79772,5.79322,5.79482,19000000.0
2006-05-16 14:40:00,5.79413,5.7946,5.79024,5.79295,15000000.0
2006-05-16 14:41:00,5.79329,5.79446,5.79172,5.79323,15000000.0
2006-05-16 14:42:00,5.79207,5.79273,5.791,5.7915,17000000.0
2006-05-16 14:43:00,5.79154,5.79228,5.78932,5.79106,15000000.0
2006-05-16 14:44:00,5.78966,5.79039,5.78729,5.78766,15000000.0
2006-05-16 14:45:00,5.78812,5.78942,5.78743,5.78942,9000000.0
2006-05-16 14:46:00,5.79006,5.79033,5.78855,5.78961,11000000.0
2006-05-16 14:47:00,5.79028,5.79088,5.78786,5.78926,12000000.0
2006-05-16 14:48:00,5.79106,5.79207,5.78952,5.79207,12000000.0
2006-05-16 14:49:00,5.79251,5.7944,5.79019,5.79391,12000000.0
2006-05-16 14:50:00,5.79276,5.79528,5.79254,5.79482,15000000.0
2006-05-16 14:51:00,5.79513,5.79549,5.79414,5.79425,10000000.0
2006-05-16 14:52:00,5.79412,5.79547,5.79348,5.79462,13000000.0
2006-05-16 14:53:00,5.7944,5.79499,5.792,5.79499,13000000.0
2006-05-16 14:54:00,5.79451,5.79561,5.79284,5.79561,9000000.0
2006-05-16 14:55:00,5.79394,5.79512,5.79192,5.79358,16000000.0
2006-05-16 14:56:00,5.7953,5.79707,5.79377,5.79525,15000000.0
2006-05-16 14:57:00,5.79575,5.79664,5.79381,5.79439,15000000.0
2006-05-16 14:58:00,5.79326,5.79392,5.79175,5.79392,11000000.0
2006-05-16 14:59:00,5.79451,5.79475,5.79303,5.79434,14000000.0
2006-05-16 15:00:00,5.79376,5.79446,5.79085,5.7934,18000000.0
2006-05-16 15:01:00,5.79344,5.7953,5.79218,5.79412,12000000.0
2006-05-16 15:02:00,5.79386,5.79521,5.79337,5.79521,7000000.0
2006-05-16 15:03:00,5.79446,5.79516,5.79335,5.79335,18000000.0
2006-05-16 15:04:00,5.79327,5.79495,5.79211,5.79488,21000000.0
2006-05-16 15:05:00,5.79507,5.79507,5.79286,5.79398,13000000.0
2006-05-16 15:06:00,5.79449,5.79474,5.79304,5.79326,14000000.0
2006-05-16 15:07:00,5.79158,5.79418,5.79119,5.79418,22000000.0
2006-05-16 15:08:00,5.79234,5.79409,5.7904,5.79409,10000000.0
2006-05-16 15:09:00,5.79545,5.7959,5.79383,5.7939,9000000.0
2006-05-16 15:10:00,5.79533,5.79585,5.79365,5.79496,14000000.0
2006-05-16 15:11:00,5.79535,5.79776,5.79483,5.79776,12000000.0
2006-05-16 15:12:00,5.79765,5.79871,5.79607,5.79867,13000000.0
2006-05-16 15:13:00,5.79802,5.79803,5.79554,5.79694,12000000.0
2006-05-16 15:14:00,5.79732,5.79892,5.79683,5.79885,10000000.0
2006-05-16 15:15:00,5.79927,5.80143,5.79763,5.79958,16000000.0
2006-05-16 15:16:00,5.80067,5.80067,5.79837,5.7987,15000000.0
2006-05-16 15:17:00,5.79967,5.80125,5.79843,5.80051,14000000.0
2006-05-16 15:18:00,5.8007,5.80101,5.79811,5.79834,12000000.0
2006-05-16 15:19:00,5.79758,5.7989,5.79758,5.79832,11000000.0
2006-05-16 15:20:00,5.79865,5.79865,5.79558,5.79595,14000000.0
2006-05-16 15:21:00,5.79398,5.79486,5.79285,5.79407,14000000.0
2006-05-16 15:22:00,5.79456,5.79581,5.79404,5.79541,10000000.0
2006-05-16 15:23:00,5.79567,5.79681,5.79435,5.79457,11000000.0
2006-05-16 15:24:00,5.79497,5.79525,5.7927,5.79318,10000000.0
2006-05-16 15:25:00,5.79285,5.79364,5.79024,5.79293,16000000.0
2006-05-16 15:26:00,5.79266,5.79318,5.79108,5.79318,15000000.0
2006-05-16 15:27:00,5.79326,5.79326,5.7903,5.79232,10000000.0
2006-05-16 15:28:00,5.79277,5.79277,5.79091,5.79166,11000000.0
2006-05-16 15:29:00,5.79173,5.79237,5.79002,5.79237,19000000.0
2006-05-16 15:30:00,5.79194,5.7934,5.79063,5.7934,10000000.0
2006-05-16 15:31:00,5.79291,5.79384,5.79109,5.79245,14000000.0
2006-05-16 15:32:00,5.79212,5.79267,5.79101,5.79234,12000000.0
2006-05-16 15:33:00,5.79209,5.79209,5.79061,5.79165,20000000.0
2006-05-16 15:34:00,5.79122,5.79178,5.78969,5.79025,12000000.0
2006-05-16 15:35:00,5.79236,5.79413,5.79146,5.79413,12000000.0
2006-05-16 15:36:00,5.79434,5.79465,5.79264,5.7929,10000000.0
2006-05-16 15:37:00,5.79389,5.79691,5.79389,5.79691,10000000.0
2006-05-16 15:38:00,5.79702,5.7975,5.79541,5.79709,13000000.0
2006-05-16 15:39:00,5.79759,5.7984,5.79656,5.7967,7000000.0
2006-05-16 15:40:00,5.7986,5.7986,5.79372,5.79773,10000000.0
2006-05-16 15:41:00,5.79787,5.79899,5.79681,5.79899,9000000.0
2006-05-16 15:42:00,5.80098,5.8023,5.8006,5.80138,13000000.0
2006-05-16 15:43:00,5.8002,5.80038,5.79849,5.79969,16000000.0
2006-05-16 15:44:00,5.8005,5.80119,5.7966,5.79996,14000000.0
2006-05-16 15:45:00,5.80056,5.80096,5.7996,5.80011,15000000.0
2006-05-16 15:46:00,5.79771,5.8005,5.79754,5.79901,13000000.0
2006-05-16 15:47:00,5.79765,5.799,5.79739,5.799,9000000.0
2006-05-16 15:48:00,5.7988,5.80033,5.79859,5.8002,21000000.0
2006-05-16 15:49:00,5.79856,5.80037,5.79804,5.79901,23000000.0
2006-05-16 15:50:00,5.79924,5.79963,5.79718,5.79837,12000000.0
2006-05-16 15:51:00,5.79834,5.79879,5.79672,5.79672,19000000.0
2006-05-16 15:52:00,5.79768,5.79796,5.79626,5.7963,15000000.0
2006-05-16 15:53:00,5.79804,5.7988,5.79714,5.79761,14000000.0
2006-05-16 15:54:00,5.79736,5.79825,5.79589,5.79808,15000000.0
2006-05-16 15:55:00,5.79759,5.79773,5.79416,5.79773,12000000.0
2006-05-16 15:56:00,5.79634,5.79765,5.79593,5.79765,18000000.0
2006-05-16 15:57:00,5.79736,5.79798,5.79702,5.79783,10000000.0
2006-05-16 15:58:00,5.79698,5.79805,5.79544,5.79711,22000000.0
2006-05-16 15:59:00,5.79618,5.7965,5.79408,5.79409,12000000.0
2006-05-16 16:00:00,5.79363,5.79714,5.79303,5.79545,12000000.0
2006-05-16 16:01:00,5.79452,5.79555,5.79246,5.7931,12000000.0
2006-05-16 16:02:00,5.79509,5.79614,5.79402,5.79472,13000000.0
2006-05-16 16:03:00,5.79526,5.79638,5.79478,5.79573,13000000.0
2006-05-16 16:04:00,5.79611,5.79611,5.79431,5.79545,11000000.0
2006-05-16 16:05:00,5.79512,5.79608,5.7949,5.79565,9000000.0
2006-05-16 16:06:00,5.79516,5.79618,5.7941,5.79511,14000000.0
2006-05-16 16:07:00,5.79484,5.79648,5.79395,5.79513,15000000.0
2006-05-16 16:08:00,5.79511,5.79549,5.79417,5.79485,15000000.0
2006-05-16 16:09:00,5.79469,5.79681,5.79469,5.79588,17000000.0
2006-05-16 16:10:00,5.79509,5.79676,5.79484,5.79631,14000000.0
2006-05-16 16:11:00,5.79641,5.79641,5.79392,5.79394,9000000.0
2006-05-16 16:12:00,5.79451,5.79564,5.79409,5.79409,15000000.0
2006-05-16 16:13:00,5.79484,5.79556,5.79346,5.79399,14000000.0
2006-05-16 16:14:00,5.7945,5.7945,5.79109,5.79109,12000000.0
2006-05-16 16:15:00,5.79192,5.79419,5.79181,5.79399,14000000.0
2006-05-16 16:16:00,5.79258,5.79462,5.79258,5.79371,13000000.0
2006-05-16 16:17:00,5.79339,5.79393,5.79165,5.79296,18000000.0
2006-05-16 16:18:00,5.79272,5.79442,5.79202,5.79202,13000000.0
2006-05-16 16:19:00,5.79266,5.79393,5.79266,5.79344,8000000.0
2006-05-16 16:20:00,5.79289,5.79475,5.79166,5.79358,13000000.0
2006-05-16 16:21:00,5.79443,5.79484,5.79336,5.7941,12000000.0
2006-05-16 16:22:00,5.79496,5.79496,5.79346,5.79352,11000000.0
2006-05-16 16:23:00,5.79302,5.79498,5.79288,5.79498,14000000.0
2006-05-16 16:24:00,5.79314,5.794,5.79207,5.79343,15000000.0
2006-05-16 16:25:00,5.79305,5.7936,5.7916,5.7936,11000000.0
2006-05-16 16:26:00,5.79364,5.79422,5.79206,5.7934,8000000.0
2006-05-16 16:27:00,5.79265,5.79415,5.79265,5.79358,10000000.0
2006-05-16 16:28:00,5.79384,5.79525,5.79292,5.79409,15000000.0
2006-05-16 16:29:00,5.79353,5.79403,5.7929,5.79339,7000000.0
2006-05-16 16:30:00,5.79309,5.79341,5.79218,5.79289,16000000.0
2006-05-16 16:31:00,5.79346,5.79388,5.79173,5.79388,14000000.0
2006-05-16 16:32:00,5.79298,5.79323,5.7922,5.79296,7000000.0
2006-05-16 16:33:00,5.79309,5.79357,5.79166,5.79166,8000000.0
2006-05-16 16:34:00,5.79277,5.79414,5.79236,5.79328,8000000.0
2006-05-16 16:35:00,5.79422,5.7946,5.79226,5.79322,9000000.0
2006-05-16 16:36:00,5.79479,5.79504,5.79303,5.79417,13000000.0
2006-05-16 16:37:00,5.79424,5.79487,5.79303,5.79447,18000000.0
2006-05-16 16:38:00,5.79489,5.79503,5.79289,5.79425,18000000.0
2006-05-16 16:39:00,5.79532,5.79532,5.7936,5.79455,20000000.0
2006-05-16 16:40:00,5.79437,5.79486,5.79347,5.7942,13000000.0
2006-05-16 16:41:00,5.79356,5.79489,5.79265,5.79423,20000000.0
2006-05-16 16:42:00,5.79287,5.79457,5.79271,5.79324,18000000.0
2006-05-16 16:43:00,5.79527,5.79778,5.7942,5.79778,15000000.0
2006-05-16 16:44:00,5.79846,5.79846,5.79492,5.79504,20000000.0
2006-05-16 16:45:00,5.79629,5.79629,5.79305,5.79305,13000000.0
2006-05-16 16:46:00,5.79321,5.79628,5.79321,5.79628,15000000.0
2006-05-16 16:47:00,5.79664,5.79664,5.7941,5.79469,8000000.0
2006-05-16 16:48:00,5.79542,5.79542,5.79376,5.79485,11000000.0
2006-05-16 16:49:00,5.79358,5.79534,5.7933,5.79496,12000000.0
2006-05-16 16:50:00,5.79383,5.79553,5.79281,5.79522,15000000.0
2006-05-16 16:51:00,5.79452,5.7959,5.7938,5.7944,18000000.0
2006-05-16 16:52:00,5.79482,5.79492,5.7933,5.7933,14000000.0
2006-05-16 16:53:00,5.79411,5.79425,5.79195,5.79292,8000000.0
2006-05-16 16:54:00,5.79192,5.79297,5.79192,5.79297,11000000.0
2006-05-16 16:55:00,5.79281,5.79413,5.79196,5.79407,12000000.0
2006-05-16 16:56:00,5.79524,5.79524,5.79307,5.79307,10000000.0
2006-05-16 16:57:00,5.79302,5.79539,5.79302,5.79498,8000000.0
2006-05-16 16:58:00,5.79413,5.79546,5.79387,5.79546,9000000.0
2006-05-16 16:59:00,5.7953,5.79695,5.79456,5.79494,13000000.0
2006-05-16 17:00:00,5.7954,5.79744,5.7954,5.79666,11000000.0
2006-05-16 17:01:00,5.79644,5.79652,5.79407,5.79526,12000000.0
2006-05-16 17:02:00,5.79471,5.79539,5.79389,5.79488,10000000.0
2006-05-16 17:03:00,5.79553,5.79724,5.79397,5.79529,16000000.0
2006-05-16 17:04:00,5.79535,5.79559,5.7937,5.79501,13000000.0
2006-05-16 17:05:00,5.79488,5.79917,5.79429,5.79917,16000000.0
2006-05-16 17:06:00,5.80013,5.80068,5.79903,5.79903,12000000.0
2006-05-16 17:07:00,5.80084,5.80131,5.79886,5.80013,8000000.0
2006-05-16 17:08:00,5.7997,5.80077,5.79903,5.80063,21000000.0
2006-05-16 17:09:00,5.80015,5.80079,5.79949,5.80069,16000000.0
2006-05-16 17:10:00,5.80011,5.80028,5.7982,5.79929,11000000.0
2006-05-16 17:11:00,5.79897,5.80021,5.79897,5.79934,11000000.0
2006-05-16 17:12:00,5.80104,5.80464,5.80063,5.80464,9000000.0
2006-05-16 17:13:00,5.80651,5.80723,5.80498,5.80552,9000000.0
2006-05-16 17:14:00,5.80699,5.80725,5.80539,5.80717,17000000.0
2006-05-16 17:15:00,5.80629,5.8065,5.80518,5.8065,11000000.0
2006-05-16 17:16:00,5.80587,5.80638,5.80416,5.80546,15000000.0
2006-05-16 17:17:00,5.80685,5.80782,5.80527,5.80692,13000000.0
2006-05-16 17:18:00,5.80825,5.81151,5.80753,5.81068,15000000.0
2006-05-16 17:19:00,5.81132,5.81223,5.80928,5.81064,17000000.0
2006-05-16 17:20:00,5.81023,5.81233,5.81023,5.81219,12000000.0
2006-05-16 17:21:00,5.8115,5.81166,5.81037,5.81101,7000000.0
2006-05-16 17:22:00,5.81095,5.81125,5.80897,5.80989,14000000.0
2006-05-16 17:23:00,5.8095,5.81134,5.80941,5.80942,13000000.0
2006-05-16 17:24:00,5.81016,5.81149,5.80956,5.8108,9000000.0
2006-05-16 17:25:00,5.81034,5.81084,5.80856,5.80907,11000000.0
2006-05-16 17:26:00,5.80945,5.8121,5.80945,5.8121,16000000.0
2006-05-16 17:27:00,5.81076,5.81289,5.81004,5.81145,9000000.0
2006-05-16 17:28:00,5.81215,5.81269,5.81122,5.81252,15000000.0
2006-05-16 17:29:00,5.8127,5.81282,5.81189,5.8124,11000000.0
2006-05-16 17:30:00,5.81222,5.81224,5.81082,5.81103,19000000.0
2006-05-16 17:31:00,5.81216,5.81225,5.81122,5.81149,11000000.0
2006-05-16 17:32:00,5.81239,5.81245,5.81134,5.81243,9000000.0
2006-05-16 17:33:00,5.81273,5.81292,5.81128,5.81162,10000000.0
2006-05-16 17:34:00,5.8126,5.81284,5.81092,5.81206,14000000.0
2006-05-16 17:35:00,5.81243,5.81267,5.81061,5.81185,13000000.0
2006-05-16 17:36:00,5.81116,5.8123,5.80958,5.80958,11000000.0
2006-05-16 17:37:00,5.81053,5.81268,5.81022,5.81159,15000000.0
2006-05-16 17:38:00,5.80964,5.8107,5.80816,5.8091,17000000.0
2006-05-16 17:39:00,5.80908,5.80983,5.80861,5.80962,8000000.0
2006-05-16 17:40:00,5.80892,5.81052,5.80767,5.80841,12000000.0
2006-05-16 17:41:00,5.80859,5.80932,5.80706,5.80817,21000000.0
2006-05-16 17:42:00,5.80747,5.80936,5.80706,5.8084,13000000.0
2006-05-16 17:43:00,5.80852,5.80944,5.8079,5.80894,11000000.0
2006-05-16 17:44:00,5.80849,5.80926,5.8074,5.80828,19000000.0
2006-05-16 17:45:00,5.80898,5.81003,5.80818,5.81003,10000000.0
2006-05-16 17:46:00,5.80955,5.80984,5.80792,5.80807,13000000.0
2006-05-16 17:47:00,5.80844,5.80844,5.80544,5.8067,9000000.0
2006-05-16 17:48:00,5.80731,5.80861,5.80652,5.80861,14000000.0
2006-05-16 17:49:00,5.80806,5.80976,5.80764,5.8092,14000000.0
2006-05-16 17:50:00,5.80946,5.81022,5.80868,5.8099,17000000.0
2006-05-16 17:51:00,5.81046,5.81111,5.80778,5.8099,13000000.0
2006-05-16 17:52:00,5.8104,5.81151,5.80955,5.81034,24000000.0
2006-05-16 17:53:00,5.81084,5.81197,5.81008,5.81134,16000000.0
2006-05-16 17:54:00,5.81119,5.81184,5.80984,5.81096,16000000.0
2006-05-16 17:55:00,5.81096,5.81215,5.81029,5.81215,13000000.0
2006-05-16 17:56:00,5.81113,5.81142,5.8104,5.81109,15000000.0
2006-05-16 17:57:00,5.8109,5.81132,5.80938,5.81009,10000000.0
2006-05-16 17:58:00,5.81024,5.81156,5.8102,5.81156,15000000.0
2006-05-16 17:59:00,5.81131,5.81131,5.80946,5.81024,13000000.0
2006-05-16 18:00:00,5.81117,5.81161,5.81059,5.81119,7000000.0
2006-05-16 18:01:00,5.81153,5.81153,5.80934,5.80934,18000000.0
2006-05-16 18:02:00,5.80987,5.81038,5.8088,5.8088,17000000.0
2006-05-16 18:03:00,5.80906,5.81023,5.80865,5.80994,16000000.0
2006-05-16 18:04:00,5.81002,5.81012,5.8087,5.80884,14000000.0
2006-05-16 18:05:00,5.80964,5.80979,5.8075,5.80807,13000000.0
2006-05-16 18:06:00,5.80808,5.80918,5.80758,5.80758,18000000.0
2006-05-16 18:07:00,5.8088,5.80947,5.80777,5.80947,12000000.0
2006-05-16 18:08:00,5.80897,5.81006,5.80842,5.80885,18000000.0
2006-05-16 18:09:00,5.81045,5.81045,5.80653,5.8072,12000000.0
2006-05-16 18:10:00,5.80765,5.80813,5.80633,5.80757,13000000.0
2006-05-16 18:11:00,5.80741,5.80755,5.80649,5.80674,10000000.0
2006-05-16 18:12:00,5.807,5.80776,5.8057,5.80637,11000000.0
2006-05-16 18:13:00,5.80683,5.80715,5.80545,5.80545,14000000.0
2006-05-16 18:14:00,5.80615,5.80772,5.80568,5.80772,10000000.0
2006-05-16 18:15:00,5.80521,5.80668,5.80493,5.80668,10000000.0
2006-05-16 18:16:00,5.80633,5.80655,5.8049,5.8059,9000000.0
2006-05-16 18:17:00,5.80559,5.80622,5.80494,5.80529,18000000.0
2006-05-16 18:18:00,5.80674,5.80739,5.80552,5.80713,14000000.0
2006-05-16 18:19:00,5.80695,5.80739,5.80605,5.80679,10000000.0
2006-05-16 18:20:00,5.80731,5.80748,5.80586,5.80734,15000000.0
2006-05-16 18:21:00,5.80724,5.80724,5.80586,5.80716,18000000.0
2006-05-16 18:22:00,5.80726,5.80757,5.80582,5.8065,14000000.0
2006-05-16 18:23:00,5.80742,5.80776,5.80571,5.80707,7000000.0
2006-05-16 18:24:00,5.80695,5.80771,5.80564,5.80771,9000000.0
2006-05-16 18:25:00,5.80821,5.80877,5.80719,5.80852,13000000.0
2006-05-16 18:26:00,5.80819,5.80917,5.80662,5.80837,16000000.0
2006-05-16 18:27:00,5.80728,5.80817,5.80613,5.80795,14000000.0
2006-05-16 18:28:00,5.80735,5.80794,5.8058,5.80688,13000000.0
2006-05-16 18:29:00,5.80746,5.80776,5.80607,5.8072,11000000.0
2006-05-16 18:30:00,5.80863,5.80863,5.80676,5.80735,16000000.0
2006-05-16 18:31:00,5.80685,5.8081,5.80624,5.80777,12000000.0
2006-05-16 18:32:00,5.80817,5.8092,5.80797,5.8092,11000000.0
2006-05-16 18:33:00,5.80951,5.80956,5.80921,5.80946,13000000.0
2006-05-16 18:34:00,5.80996,5.81051,5.8093,5.81051,13000000.0
2006-05-16 18:35:00,5.81062,5.81079,5.8103,5.8104,18000000.0
2006-05-16 18:36:00,5.8104,5.81068,5.81023,5.81067,18000000.0
2006-05-16 18:37:00,5.81059,5.81103,5.81018,5.81028,18000000.0
2006-05-16 18:38:00,5.81013,5.81079,5.81013,5.8106,11000000.0
2006-05-16 18:39:00,5.81069,5.8108,5.80986,5.81005,11000000.0
2006-05-16 18:40:00,5.80995,5.81039,5.80993,5.81023,14000000.0
2006-05-16 18:41:00,5.80993,5.81014,5.80923,5.80923,16000000.0
2006-05-16 18:42:00,5.80892,5.80902,5.80836,5.80849,14000000.0
2006-05-16 18:43:00,5.80864,5.8087,5.80838,5.8087,10000000.0
2006-05-16 18:44:00,5.80864,5.80924,5.8085,5.80896,13000000.0
2006-05-16 18:45:00,5.8091,5.8092,5.80829,5.80843,13000000.0
2006-05-16 18:46:00,5.80843,5.80876,5.80817,5.80832,12000000.0
2006-05-16 18:47:00,5.80792,5.80807,5.80787,5.80793,14000000.0
2006-05-16 18:48:00,5.80745,5.80745,5.80639,5.8074,15000000.0
2006-05-16 18:49:00,5.80773,5.80804,5.80755,5.80764,12000000.0
2006-05-16 18:50:00,5.80785,5.80796,5.80763,5.8079,9000000.0
2006-05-16 18:51:00,5.80762,5.80766,5.80715,5.80724,17000000.0
2006-05-16 18:52:00,5.80717,5.80766,5.80704,5.80766,9000000.0
2006-05-16 18:53:00,5.80783,5.80783,5.80731,5.80748,14000000.0
2006-05-16 18:54:00,5.80728,5.8075,5.80625,5.8065,14000000.0
2006-05-16 18:55:00,5.80719,5.80818,5.80662,5.80793,10000000.0
2006-05-16 18:56:00,5.80677,5.80897,5.80677,5.80766,16000000.0
2006-05-16 18:57:00,5.80732,5.80738,5.80588,5.80645,17000000.0
2006-05-16 18:58:00,5.80685,5.80739,5.80538,5.80739,14000000.0
2006-05-16 18:59:00,5.80687,5.80774,5.80545,5.80592,14000000.0
2006-05-16 19:00:00,5.80673,5.80875,5.80673,5.80874,15000000.0
2006-05-16 19:01:00,5.80866,5.80866,5.8069,5.80847,15000000.0
2006-05-16 19:02:00,5.80705,5.80849,5.80705,5.80787,14000000.0
2006-05-16 19:03:00,5.80779,5.80891,5.80731,5.80826,14000000.0
2006-05-16 19:04:00,5.80732,5.80764,5.80618,5.80703,12000000.0
2006-05-16 19:05:00,5.80774,5.80864,5.80661,5.80702,15000000.0
2006-05-16 19:06:00,5.8067,5.80812,5.80635,5.80795,16000000.0
2006-05-16 19:07:00,5.80822,5.80822,5.80613,5.80651,20000000.0
2006-05-16 19:08:00,5.80665,5.80736,5.80626,5.80701,8000000.0
2006-05-16 19:09:00,5.80687,5.80751,5.80578,5.80735,17000000.0
2006-05-16 19:10:00,5.80709,5.80769,5.8061,5.80769,9000000.0
2006-05-16 19:11:00,5.80705,5.80733,5.80596,5.80698,16000000.0
2006-05-16 19:12:00,5.80685,5.80757,5.80586,5.80701,13000000.0
2006-05-16 19:13:00,5.80659,5.80705,5.8056,5.80705,10000000.0
2006-05-16 19:14:00,5.80665,5.80665,5.80524,5.8065,20000000.0
2006-05-16 19:15:00,5.80727,5.80808,5.80555,5.80555,12000000.0
2006-05-16 19:16:00,5.80678,5.80695,5.80578,5.80578,8000000.0
2006-05-16 19:17:00,5.80607,5.80675,5.80571,5.806,18000000.0
2006-05-16 19:18:00,5.80581,5.80688,5.80458,5.80458,11000000.0
2006-05-16 19:19:00,5.80411,5.80645,5.80411,5.80526,12000000.0
2006-05-16 19:20:00,5.80498,5.80557,5.80352,5.80522,14000000.0
2006-05-16 19:21:00,5.80654,5.80692,5.80522,5.80554,13000000.0
2006-05-16 19:22:00,5.80621,5.80621,5.80189,5.80287,12000000.0
2006-05-16 19:23:00,5.80273,5.80351,5.80188,5.80243,14000000.0
2006-05-16 19:24:00,5.80255,5.80275,5.80035,5.80035,19000000.0
2006-05-16 19:25:00,5.80157,5.80276,5.80098,5.80217,8000000.0
2006-05-16 19:26:00,5.80207,5.80271,5.80115,5.80115,7000000.0
2006-05-16 19:27:00,5.80192,5.8034,5.80168,5.80228,20000000.0
2006-05-16 19:28:00,5.80197,5.80421,5.80181,5.80275,17000000.0
2006-05-16 19:29:00,5.80241,5.80403,5.80241,5.80403,10000000.0
2006-05-16 19:30:00,5.80286,5.80357,5.80174,5.80247,15000000.0
2006-05-16 19:31:00,5.8028,5.80327,5.8021,5.80318,11000000.0
2006-05-16 19:32:00,5.80235,5.80297,5.80198,5.80293,9000000.0
2006-05-16 19:33:00,5.80264,5.80282,5.80105,5.80247,14000000.0
2006-05-16 19:34:00,5.80313,5.80313,5.8013,5.8026,17000000.0
2006-05-16 19:35:00,5.80105,5.80229,5.80024,5.80207,8000000.0
2006-05-16 19:36:00,5.80171,5.80249,5.80082,5.80082,15000000.0
2006-05-16 19:37:00,5.802,5.80225,5.80027,5.80027,8000000.0
2006-05-16 19:38:00,5.80188,5.80196,5.80036,5.80191,15000000.0
2006-05-16 19:39:00,5.80204,5.80224,5.80066,5.80185,17000000.0
2006-05-16 19:40:00,5.80259,5.80259,5.80077,5.80197,16000000.0
2006-05-16 19:41:00,5.80291,5.80292,5.80126,5.80228,11000000.0
2006-05-16 19:42:00,5.8019,5.80315,5.80107,5.80289,15000000.0
2006-05-16 19:43:00,5.80179,5.80365,5.80179,5.80365,14000000.0
2006-05-16 19:44:00,5.8031,5.8031,5.80159,5.80159,14000000.0
2006-05-16 19:45:00,5.80118,5.80359,5.80118,5.80359,15000000.0
2006-05-16 19:46:00,5.80347,5.80347,5.80188,5.80222,15000000.0
2006-05-16 19:47:00,5.80186,5.80292,5.80101,5.80292,16000000.0
2006-05-16 19:48:00,5.80172,5.80292,5.80111,5.80266,16000000.0
2006-05-16 19:49:00,5.80278,5.8032,5.80227,5.80229,8000000.0
2006-05-16 19:50:00,5.80282,5.80366,5.80201,5.80201,9000000.0
2006-05-16 19:51:00,5.80173,5.80336,5.80173,5.80203,19000000.0
2006-05-16 19:52:00,5.80205,5.80295,5.80205,5.80206,11000000.0
2006-05-16 19:53:00,5.80181,5.80219,5.80144,5.80214,14000000.0
2006-05-16 19:54:00,5.80209,5.80228,5.80088,5.80178,18000000.0
2006-05-16 19:55:00,5.80085,5.80272,5.80085,5.80162,13000000.0
2006-05-16 19:56:00,5.80174,5.80228,5.80071,5.80101,10000000.0
2006-05-16 19:57:00,5.80043,5.80152,5.79949,5.80139,16000000.0
2006-05-16 19:58:00,5.80134,5.80134,5.79887,5.80056,15000000.0
2006-05-16 19:59:00,5.79984,5.79984,5.7961,5.79839,14000000.0
2006-05-16 20:00:00,5.79846,5.799,5.79709,5.79766,11000000.0
2006-05-16 20:01:00,5.7978,5.79847,5.79652,5.798,24000000.0
2006-05-16 20:02:00,5.79797,5.79854,5.79679,5.79679,11000000.0
2006-05-16 20:03:00,5.79707,5.79828,5.79707,5.79828,11000000.0
2006-05-16 20:04:00,5.79818,5.79899,5.79736,5.79869,10000000.0
2006-05-16 20:05:00,5.79765,5.7994,5.79765,5.7978,17000000.0
2006-05-16 20:06:00,5.79795,5.79846,5.79753,5.79791,10000000.0
2006-05-16 20:07:00,5.79768,5.79902,5.79742,5.79902,14000000.0
2006-05-16 20:08:00,5.7973,5.79883,5.7971,5.79756,13000000.0
2006-05-16 20:09:00,5.79817,5.79918,5.79769,5.79918,11000000.0
2006-05-16 20:10:00,5.79943,5.79943,5.79744,5.79808,11000000.0
2006-05-16 20:11:00,5.79856,5.79939,5.79742,5.79742,9000000.0
2006-05-16 20:12:00,5.79777,5.79939,5.79777,5.79933,16000000.0
2006-05-16 20:13:00,5.79815,5.79955,5.79815,5.79927,11000000.0
2006-05-16 20:14:00,5.79911,5.79911,5.79796,5.79842,19000000.0
2006-05-16 20:15:00,5.79912,5.80013,5.79794,5.79816,13000000.0
2006-05-16 20:16:00,5.79745,5.79813,5.79569,5.79631,15000000.0
2006-05-16 20:17:00,5.79603,5.79776,5.79603,5.79776,8000000.0
2006-05-16 20:18:00,5.79649,5.79811,5.79649,5.79738,14000000.0
2006-05-16 20:19:00,5.79738,5.79818,5.79685,5.79805,14000000.0
2006-05-16 20:20:00,5.79736,5.79791,5.79578,5.79589,12000000.0
2006-05-16 20:21:00,5.7971,5.79774,5.79628,5.79669,9000000.0
2006-05-16 20:22:00,5.79702,5.79735,5.79558,5.79655,17000000.0
2006-05-16 20:23:00,5.79679,5.79702,5.79479,5.79517,11000000.0
2006-05-16 20:24:00,5.79475,5.79566,5.79322,5.79512,16000000.0
2006-05-16 20:25:00,5.79414,5.79464,5.79338,5.79338,11000000.0
2006-05-16 20:26:00,5.79335,5.79397,5.79286,5.79339,8000000.0
2006-05-16 20:27:00,5.79427,5.79427,5.7922,5.79244,13000000.0
2006-05-16 20:28:00,5.79264,5.79382,5.79203,5.79203,15000000.0
2006-05-16 20:29:00,5.79276,5.79283,5.79118,5.79235,16000000.0
2006-05-16 20:30:00,5.79249,5.79296,5.7913,5.79262,8000000.0
2006-05-16 20:31:00,5.79263,5.79325,5.79191,5.79269,18000000.0
2006-05-16 20:32:00,5.79132,5.79137,5.79016,5.79065,7000000.0
2006-05-16 20:33:00,5.78932,5.79134,5.78881,5.79134,13000000.0
2006-05-16 20:34:00,5.79207,5.79249,5.79078,5.79096,13000000.0
2006-05-16 20:35:00,5.79237,5.79237,5.79089,5.79099,9000000.0
2006-05-16 20:36:00,5.79122,5.79262,5.79055,5.79239,17000000.0
2006-05-16 20:37:00,5.79173,5.79249,5.79128,5.79133,14000000.0
2006-05-16 20:38:00,5.79144,5.79251,5.79102,5.79102,16000000.0
2006-05-16 20:39:00,5.79253,5.79277,5.79074,5.79103,14000000.0
2006-05-16 20:40:00,5.79226,5.79358,5.79097,5.79358,17000000.0
2006-05-16 20:41:00,5.79308,5.79308,5.7907,5.79114,16000000.0
2006-05-16 20:42:00,5.79079,5.7917,5.79068,5.79156,22000000.0
2006-05-16 20:43:00,5.79282,5.79298,5.79099,5.79105,18000000.0
2006-05-16 20:44:00,5.79176,5.79264,5.79122,5.79171,16000000.0
2006-05-16 20:45:00,5.79272,5.79357,5.79261,5.7934,8000000.0
2006-05-16 20:46:00,5.7932,5.79373,5.79207,5.79297,19000000.0
2006-05-16 20:47:00,5.7916,5.7917,5.79025,5.79104,12000000.0
2006-05-16 20:48:00,5.79239,5.79239,5.79038,5.79088,9000000.0
2006-05-16 20:49:00,5.79016,5.79047,5.78856,5.78856,19000000.0
2006-05-16 20:50:00,5.78987,5.79046,5.78858,5.78946,15000000.0
2006-05-16 20:51:00,5.78987,5.79051,5.78858,5.79051,9000000.0
2006-05-16 20:52:00,5.79057,5.79057,5.78897,5.78987,11000000.0
2006-05-16 20:53:00,5.78921,5.79105,5.78921,5.7897,15000000.0
2006-05-16 20:54:00,5.79026,5.79134,5.78957,5.79134,12000000.0
2006-05-16 20:55:00,5.79088,5.79191,5.78985,5.79084,18000000.0
2006-05-16 20:56:00,5.79081,5.79186,5.78977,5.79043,12000000.0
2006-05-16 20:57:00,5.79074,5.79113,5.78945,5.79023,13000000.0
2006-05-16 20:58:00,5.79103,5.79151,5.78978,5.7904,11000000.0
2006-05-16 20:59:00,5.79041,5.79079,5.7894,5.79079,11000000.0
2006-05-16 21:00:00,5.7917,5.79241,5.79026,5.79123,17000000.0
2006-05-16 21:01:00,5.79212,5.79283,5.79156,5.79156,10000000.0
2006-05-16 21:02:00,5.79029,5.79135,5.78988,5.791,8000000.0
2006-05-16 21:03:00,5.79203,5.79207,5.79061,5.79061,19000000.0
2006-05-16 21:04:00,5.792,5.79325,5.7907,5.7907,18000000.0
2006-05-16 21:05:00,5.79053,5.79256,5.79053,5.79164,14000000.0
2006-05-16 21:06:00,5.79229,5.79229,5.79049,5.79224,12000000.0
2006-05-16 21:07:00,5.79229,5.79236,5.791,5.79178,10000000.0
2006-05-16 21:08:00,5.79298,5.79298,5.79102,5.79239,14000000.0
2006-05-16 21:09:00,5.79171,5.79171,5.79023,5.79148,16000000.0
2006-05-16 21:10:00,5.79049,5.79288,5.79049,5.79208,15000000.0
2006-05-16 21:11:00,5.79273,5.79273,5.79164,5.79181,13000000.0
2006-05-16 21:12:00,5.79131,5.79208,5.79042,5.79163,10000000.0
2006-05-16 21:13:00,5.7921,5.79335,5.7912,5.79237,14000000.0
2006-05-16 21:14:00,5.79257,5.79394,5.79257,5.79363,10000000.0
2006-05-16 21:15:00,5.79287,5.79431,5.79261,5.79362,15000000.0
2006-05-16 21:16:00,5.79374,5.79466,5.79338,5.79466,11000000.0
2006-05-16 21:17:00,5.79413,5.79413,5.79267,5.79267,13000000.0
2006-05-16 21:18:00,5.79241,5.79334,5.79166,5.79189,17000000.0
2006-05-16 21:19:00,5.79315,5.79328,5.79184,5.79203,12000000.0
2006-05-16 21:20:00,5.79189,5.79336,5.79189,5.79267,14000000.0
2006-05-16 21:21:00,5.79273,5.79376,5.79237,5.79237,11000000.0
2006-05-16 21:22:00,5.79228,5.79403,5.79227,5.79283,9000000.0
2006-05-16 21:23:00,5.79239,5.79336,5.79239,5.79336,7000000.0
2006-05-16 21:24:00,5.79294,5.79337,5.7923,5.79312,11000000.0
2006-05-16 21:25:00,5.79219,5.79341,5.79209,5.79222,7000000.0
2006-05-16 21:26:00,5.79207,5.79347,5.79207,5.79347,13000000.0
2006-05-16 21:27:00,5.79246,5.79269,5.79152,5.79263,11000000.0
2006-05-16 21:28:00,5.79241,5.79311,5.79205,5.79215,15000000.0
2006-05-16 21:29:00,5.7934,5.79403,5.79179,5.79223,12000000.0
2006-05-16 21:30:00,5.79238,5.79338,5.7904,5.7904,10000000.0
2006-05-16 21:31:00,5.7908,5.79301,5.7908,5.79246,10000000.0
2006-05-16 21:32:00,5.79272,5.79439,5.7922,5.79416,12000000.0
2006-05-16 21:33:00,5.79286,5.79375,5.79184,5.79263,19000000.0
2006-05-16 21:34:00,5.79239,5.79265,5.79083,5.79118,8000000.0
2006-05-16 21:35:00,5.79087,5.79283,5.79087,5.79116,20000000.0
2006-05-16 21:36:00,5.79079,5.7922,5.78989,5.79139,19000000.0
2006-05-16 21:37:00,5.79134,5.79205,5.79042,5.79105,19000000.0
2006-05-16 21:38:00,5.79123,5.79208,5.78999,5.79125,13000000.0
2006-05-16 21:39:00,5.79111,5.79197,5.79056,5.79195,17000000.0
2006-05-16 21:40:00,5.79147,5.7918,5.79036,5.79075,7000000.0
2006-05-16 21:41:00,5.79118,5.79168,5.79016,5.7904,11000000.0
2006-05-16 21:42:00,5.79028,5.79178,5.78991,5.79155,18000000.0
2006-05-16 21:43:00,5.79203,5.7925,5.791,5.79242,13000000.0
2006-05-16 21:44:00,5.79301,5.79321,5.79116,5.79259,16000000.0
2006-05-16 21:45:00,5.7917,5.79238,5.79116,5.79133,11000000.0
2006-05-16 21:46:00,5.79207,5.79531,5.79163,5.79343,13000000.0
2006-05-16 21:47:00,5.79299,5.79322,5.79222,5.79254,13000000.0
2006-05-16 21:48:00,5.79228,5.7927,5.7912,5.7912,17000000.0
2006-05-16 21:49:00,5.79179,5.79329,5.79179,5.79275,8000000.0
2006-05-16 21:50:00,5.79261,5.79261,5.79171,5.79255,11000000.0
2006-05-16 21:51:00,5.79158,5.79292,5.79141,5.79292,13000000.0
2006-05-16 21:52:00,5.7931,5.7937,5.79249,5.7937,13000000.0
2006-05-16 21:53:00,5.79368,5.79368,5.79194,5.79328,14000000.0
2006-05-16 21:54:00,5.7944,5.7944,5.79206,5.79328,11000000.0
2006-05-16 21:55:00,5.79279,5.79307,5.79151,5.7928,17000000.0
2006-05-16 21:56:00,5.7927,5.79331,5.79186,5.79303,12000000.0
2006-05-16 21:57:00,5.7927,5.7935,5.79185,5.79236,16000000.0
2006-05-16 21:58:00,5.79244,5.79312,5.7914,5.7914,9000000.0
2006-05-16 21:59:00,5.79119,5.79348,5.79119,5.79267,18000000.0
2006-05-16 22:00:00,5.79273,5.79364,5.79269,5.79269,13000000.0
2006-05-16 22:01:00,5.79255,5.79332,5.79208,5.79208,11000000.0
2006-05-16 22:02:00,5.79235,5.79325,5.7916,5.79204,17000000.0
2006-05-16 22:03:00,5.79187,5.79312,5.79159,5.79302,23000000.0
2006-05-16 22:04:00,5.79194,5.79303,5.79169,5.79248,15000000.0
2006-05-16 22:05:00,5.79231,5.79373,5.79177,5.79373,14000000.0
2006-05-16 22:06:00,5.7939,5.7939,5.7918,5.79195,15000000.0
2006-05-16 22:07:00,5.79241,5.79259,5.7913,5.79259,9000000.0
2006-05-16 22:08:00,5.79282,5.79314,5.7909,5.7926,18000000.0
2006-05-16 22:09:00,5.79367,5.79367,5.79167,5.79167,11000000.0
2006-05-16 22:10:00,5.79309,5.79359,5.79244,5.79283,7000000.0
2006-05-16 22:11:00,5.79304,5.79317,5.79154,5.7918,8000000.0
2006-05-16 22:12:00,5.79294,5.79331,5.79137,5.79164,16000000.0
2006-05-16 22:13:00,5.79169,5.79293,5.79145,5.79238,24000000.0
2006-05-16 22:14:00,5.79301,5.79387,5.79231,5.79385,9000000.0
2006-05-16 22:15:00,5.79388,5.79388,5.79187,5.79215,10000000.0
2006-05-16 22:16:00,5.79334,5.79343,5.79171,5.79179,13000000.0
2006-05-16 22:17:00,5.79166,5.79236,5.79117,5.79166,20000000.0
2006-05-16 22:18:00,5.79199,5.79275,5.79142,5.79206,11000000.0
2006-05-16 22:19:00,5.79247,5.7931,5.79105,5.79105,15000000.0
2006-05-16 22:20:00,5.79093,5.79246,5.79093,5.792,16000000.0
2006-05-16 22:21:00,5.79215,5.79317,5.79215,5.79288,12000000.0
2006-05-16 22:22:00,5.79271,5.7938,5.79271,5.79349,14000000.0
2006-05-16 22:23:00,5.79268,5.79272,5.7915,5.7915,11000000.0
2006-05-16 22:24:00,5.7913,5.79259,5.7913,5.79208,16000000.0
2006-05-16 22:25:00,5.79232,5.79395,5.79232,5.79386,14000000.0
2006-05-16 22:26:00,5.79351,5.79351,5.79258,5.79312,10000000.0
2006-05-16 22:27:00,5.79326,5.79356,5.79215,5.79243,14000000.0
2006-05-16 22:28:00,5.79204,5.79418,5.79167,5.79167,12000000.0
2006-05-16 22:29:00,5.79204,5.79439,5.79204,5.7941,13000000.0
2006-05-16 22:30:00,5.79429,5.79449,5.79249,5.79417,8000000.0
2006-05-16 22:31:00,5.79289,5.79308,5.79214,5.79285,11000000.0
2006-05-16 22:32:00,5.79415,5.79415,5.79203,5.79222,20000000.0
2006-05-16 22:33:00,5.79245,5.79294,5.79111,5.79111,11000000.0
2006-05-16 22:34:00,5.79204,5.79355,5.79193,5.79355,10000000.0
2006-05-16 22:35:00,5.79309,5.79378,5.79203,5.79226,13000000.0
2006-05-16 22:36:00,5.79328,5.79341,5.79174,5.79174,9000000.0
2006-05-16 22:37:00,5.79183,5.79306,5.79183,5.79304,13000000.0
2006-05-16 22:38:00,5.79322,5.79366,5.79288,5.79308,9000000.0
2006-05-16 22:39:00,5.79193,5.79284,5.79193,5.79247,12000000.0
2006-05-16 22:40:00,5.79228,5.79256,5.79181,5.79181,9000000.0
2006-05-16 22:41:00,5.79211,5.79377,5.79211,5.7935,14000000.0
2006-05-16 22:42:00,5.79265,5.79337,5.79215,5.79215,13000000.0
2006-05-16 22:43:00,5.79323,5.79397,5.79176,5.7924,12000000.0
2006-05-16 22:44:00,5.79179,5.79369,5.79179,5.79369,15000000.0
2006-05-16 22:45:00,5.79149,5.79268,5.7909,5.79236,13000000.0
2006-05-16 22:46:00,5.7917,5.7917,5.79038,5.79038,14000000.0
2006-05-16 22:47:00,5.79043,5.7916,5.79027,5.79152,15000000.0
2006-05-16 22:48:00,5.79167,5.79281,5.79081,5.79164,13000000.0
2006-05-16 22:49:00,5.79126,5.79201,5.79072,5.79152,13000000.0
2006-05-16 22:50:00,5.79245,5.79245,5.79028,5.79055,15000000.0
2006-05-16 22:51:00,5.79034,5.79161,5.79034,5.79161,14000000.0
2006-05-16 22:52:00,5.79149,5.79169,5.79058,5.7914,9000000.0
2006-05-16 22:53:00,5.7913,5.79171,5.79119,5.79131,15000000.0
2006-05-16 22:54:00,5.78967,5.79121,5.78967,5.79121,17000000.0
2006-05-16 22:55:00,5.79135,5.79135,5.78963,5.79109,16000000.0
2006-05-16 22:56:00,5.79117,5.79117,5.78978,5.79105,13000000.0
2006-05-16 22:57:00,5.79146,5.79179,5.7907,5.7907,8000000.0
2006-05-16 22:58:00,5.79194,5.79194,5.79058,5.79185,8000000.0
2006-05-16 22:59:00,5.79163,5.792,5.79044,5.7907,19000000.0
2006-05-16 23:00:00,5.79078,5.79262,5.79078,5.79127,10000000.0
2006-05-16 23:01:00,5.79145,5.79208,5.79095,5.79208,7000000.0
2006-05-16 23:02:00,5.79282,5.79329,5.79095,5.79317,15000000.0
2006-05-16 23:03:00,5.79227,5.79251,5.79065,5.79156,17000000.0
2006-05-16 23:04:00,5.79173,5.79173,5.79038,5.7913,19000000.0
2006-05-16 23:05:00,5.79206,5.79206,5.79012,5.79012,9000000.0
2006-05-16 23:06:00,5.7899,5.79124,5.78954,5.79032,12000000.0
2006-05-16 23:07:00,5.79058,5.79094,5.78936,5.79056,14000000.0
2006-05-16 23:08:00,5.79078,5.79112,5.78998,5.79028,16000000.0
2006-05-16 23:09:00,5.79108,5.79156,5.79067,5.79067,9000000.0
2006-05-16 23:10:00,5.79221,5.79236,5.79066,5.79188,12000000.0
2006-05-16 23:11:00,5.79185,5.79205,5.79097,5.79125,14000000.0
2006-05-16 23:12:00,5.79075,5.79075,5.78929,5.78968,7000000.0
2006-05-16 23:13:00,5.79097,5.79097,5.78927,5.79023,14000000.0
2006-05-16 23:14:00,5.79007,5.79108,5.78934,5.79048,19000000.0
2006-05-16 23:15:00,5.79056,5.79085,5.78909,5.79048,13000000.0
2006-05-16 23:16:00,5.79065,5.79151,5.78952,5.78952,15000000.0
2006-05-16 23:17:00,5.79033,5.79177,5.78966,5.79177,11000000.0
2006-05-16 23:18:00,5.79033,5.79143,5.78912,5.78975,12000000.0
2006-05-16 23:19:00,5.79042,5.79108,5.79038,5.79108,14000000.0
2006-05-16 23:20:00,5.79115,5.79118,5.79085,5.79116,19000000.0
2006-05-16 23:21:00,5.79092,5.79142,5.79022,5.79133,7000000.0
2006-05-16 23:22:00,5.79249,5.79249,5.78967,5.79125,15000000.0
2006-05-16 23:23:00,5.79119,5.79147,5.79119,5.7914,11000000.0
2006-05-16 23:24:00,5.79113,5.79149,5.79113,5.79136,14000000.0
2006-05-16 23:25:00,5.79109,5.79189,5.79045,5.79121,11000000.0
2006-05-16 23:26:00,5.79163,5.79214,5.79107,5.79151,14000000.0
2006-05-16 23:27:00,5.79176,5.79297,5.79176,5.79297,11000000.0
2006-05-16 23:28:00,5.79275,5.79275,5.79069,5.79144,12000000.0
2006-05-16 23:29:00,5.79201,5.79281,5.79183,5.79209,16000000.0
2006-05-16 23:30:00,5.79151,5.79223,5.79066,5.79167,20000000.0
2006-05-16 23:31:00,5.7926,5.79334,5.79186,5.79334,11000000.0
2006-05-16 23:32:00,5.79335,5.79498,5.79247,5.79354,16000000.0
2006-05-16 23:33:00,5.79392,5.79392,5.79108,5.79232,12000000.0
2006-05-16 23:34:00,5.79238,5.79308,5.7911,5.79149,13000000.0
2006-05-16 23:35:00,5.79292,5.79292,5.79108,5.79125,9000000.0
2006-05-16 23:36:00,5.79189,5.79247,5.79095,5.79153,9000000.0
2006-05-16 23:37:00,5.79158,5.79235,5.79067,5.7923,14000000.0
2006-05-16 23:38:00,5.79124,5.79211,5.78923,5.79178,13000000.0
2006-05-16 23:39:00,5.79136,5.79158,5.78957,5.78957,17000000.0
2006-05-16 23:40:00,5.78984,5.79184,5.78984,5.79065,12000000.0
2006-05-16 23:41:00,5.79088,5.79189,5.79088,5.79116,17000000.0
2006-05-16 23:42:00,5.79082,5.79155,5.79022,5.79037,22000000.0
2006-05-16 23:43:00,5.79077,5.7918,5.79062,5.79062,15000000.0
2006-05-16 23:44:00,5.79089,5.79141,5.78965,5.79092,14000000.0
2006-05-16 23:45:00,5.79058,5.79218,5.7902,5.79099,20000000.0
2006-05-16 23:46:00,5.79147,5.79169,5.79087,5.79169,14000000.0
2006-05-16 23:47:00,5.79053,5.79136,5.79053,5.79096,10000000.0
2006-05-16 23:48:00,5.79081,5.79175,5.78951,5.79083,18000000.0
2006-05-16 23:49:00,5.79077,5.79117,5.79002,5.79044,14000000.0
2006-05-16 23:50:00,5.7905,5.79136,5.79008,5.79008,13000000.0
2006-05-16 23:51:00,5.7902,5.79068,5.78868,5.78868,8000000.0
2006-05-16 23:52:00,5.79014,5.79128,5.78926,5.78926,16000000.0
2006-05-16 23:53:00,5.78982,5.79138,5.78958,5.79039,18000000.0
2006-05-16 23:54:00,5.79102,5.79239,5.79059,5.79143,12000000.0
2006-05-16 23:55:00,5.79127,5.79168,5.78944,5.79027,19000000.0
2006-05-16 23:56:00,5.79095,5.79233,5.78992,5.79233,14000000.0
2006-05-16 23:57:00,5.79069,5.79181,5.79046,5.79181,16000000.0
2006-05-16 23:58:00,5.79155,5.79234,5.79063,5.79077,13000000.0
2006-05-16 23:59:00,5.79052,5.79205,5.79052,5.79124,14000000.0
2006-05-17 00:00:00,5.79235,5.79236,5.79057,5.79192,17000000.0
2006-05-17 00:01:00,5.79245,5.79299,5.7917,5.7918,12000000.0
2006-05-17 00:02:00,5.79067,5.79271,5.79067,5.79232,15000000.0
2006-05-17 00:03:00,5.79219,5.79226,5.79094,5.79146,14000000.0
2006-05-17 00:04:00,5.79125,5.79182,5.79036,5.79057,12000000.0
2006-05-17 00:05:00,5.79117,5.79289,5.79117,5.79285,12000000.0
2006-05-17 00:06:00,5.7931,5.79347,5.79128,5.79234,12000000.0
2006-05-17 00:07:00,5.79262,5.79296,5.79153,5.79296,11000000.0
2006-05-17 00:08:00,5.79285,5.79285,5.79119,5.79279,15000000.0
2006-05-17 00:09:00,5.79187,5.79368,5.79187,5.79312,12000000.0
2006-05-17 00:10:00,5.79294,5.79312,5.79133,5.79281,19000000.0
2006-05-17 00:11:00,5.79396,5.79404,5.79155,5.79155,8000000.0
2006-05-17 00:12:00,5.79357,5.79386,5.79222,5.79351,9000000.0
2006-05-17 00:13:00,5.79351,5.794,5.79157,5.79365,13000000.0
2006-05-17 00:14:00,5.79363,5.7943,5.79245,5.7943,14000000.0
2006-05-17 00:15:00,5.79314,5.79392,5.79241,5.79391,12000000.0
2006-05-17 00:16:00,5.79429,5.79475,5.79308,5.79318,12000000.0
2006-05-17 00:17:00,5.79303,5.79362,5.7927,5.79279,10000000.0
2006-05-17 00:18:00,5.79391,5.79403,5.79263,5.79317,19000000.0
2006-05-17 00:19:00,5.79333,5.79477,5.79333,5.79466,12000000.0
2006-05-17 00:20:00,5.79387,5.79458,5.79354,5.79441,11000000.0
2006-05-17 00:21:00,5.79285,5.79537,5.79285,5.79428,14000000.0
2006-05-17 00:22:00,5.79327,5.79414,5.79279,5.79337,13000000.0
2006-05-17 00:23:00,5.79382,5.79592,5.79376,5.795,13000000.0
2006-05-17 00:24:00,5.7946,5.79596,5.79411,5.79467,9000000.0
2006-05-17 00:25:00,5.79395,5.79531,5.79385,5.7949,13000000.0
2006-05-17 00:26:00,5.79397,5.79477,5.79312,5.79425,14000000.0
2006-05-17 00:27:00,5.79445,5.79613,5.79412,5.79478,15000000.0
2006-05-17 00:28:00,5.79449,5.79491,5.79393,5.79442,7000000.0
2006-05-17 00:29:00,5.79509,5.79541,5.79346,5.79509,17000000.0
2006-05-17 00:30:00,5.79572,5.79572,5.79398,5.79407,9000000.0
2006-05-17 00:31:00,5.79389,5.79453,5.79264,5.79349,13000000.0
2006-05-17 00:32:00,5.79325,5.79449,5.79325,5.79325,8000000.0
2006-05-17 00:33:00,5.79384,5.79451,5.79204,5.79389,19000000.0
2006-05-17 00:34:00,5.79367,5.79448,5.79243,5.7937,15000000.0
2006-05-17 00:35:00,5.79481,5.79481,5.79312,5.7943,12000000.0
2006-05-17 00:36:00,5.79408,5.79493,5.79264,5.79493,15000000.0
2006-05-17 00:37:00,5.79504,5.79504,5.79384,5.79384,15000000.0
2006-05-17 00:38:00,5.79376,5.79445,5.79376,5.7939,18000000.0
2006-05-17 00:39:00,5.79398,5.79472,5.79336,5.79336,20000000.0
2006-05-17 00:40:00,5.7938,5.79439,5.79314,5.79383,10000000.0
2006-05-17 00:41:00,5.79386,5.79487,5.79345,5.79431,9000000.0
2006-05-17 00:42:00,5.79454,5.79556,5.79344,5.79494,16000000.0
2006-05-17 00:43:00,5.79485,5.79509,5.79334,5.7935,16000000.0
2006-05-17 00:44:00,5.79475,5.79475,5.79326,5.79415,10000000.0
2006-05-17 00:45:00,5.79447,5.7949,5.79426,5.7949,16000000.0
2006-05-17 00:46:00,5.79498,5.79498,5.794,5.79457,12000000.0
2006-05-17 00:47:00,5.795,5.79528,5.79436,5.79436,8000000.0
2006-05-17 00:48:00,5.79394,5.79501,5.79334,5.79501,16000000.0
2006-05-17 00:49:00,5.79557,5.79557,5.79394,5.79395,11000000.0
2006-05-17 00:50:00,5.7939,5.79393,5.79374,5.79375,9000000.0
2006-05-17 00:51:00,5.79441,5.79554,5.79441,5.79526,9000000.0
2006-05-17 00:52:00,5.79509,5.79551,5.79401,5.79548,18000000.0
2006-05-17 00:53:00,5.79508,5.79631,5.79432,5.79606,12000000.0
2006-05-17 00:54:00,5.79711,5.79711,5.79504,5.796,12000000.0
2006-05-17 00:55:00,5.79643,5.79674,5.79533,5.79609,11000000.0
2006-05-17 00:56:00,5.79689,5.79803,5.79689,5.79752,14000000.0
2006-05-17 00:57:00,5.79728,5.79728,5.79545,5.79633,15000000.0
2006-05-17 00:58:00,5.79686,5.79753,5.79606,5.79606,9000000.0
2006-05-17 00:59:00,5.79632,5.79771,5.79631,5.79631,17000000.0
2006-05-17 01:00:00,5.79589,5.79753,5.79589,5.7963,12000000.0
2006-05-17 01:01:00,5.79729,5.79729,5.79516,5.79595,15000000.0
2006-05-17 01:02:00,5.79615,5.7967,5.79548,5.79646,10000000.0
2006-05-17 01:03:00,5.79629,5.7964,5.79414,5.7964,13000000.0
2006-05-17 01:04:00,5.79656,5.79656,5.79462,5.79524,13000000.0
2006-05-17 01:05:00,5.79634,5.79634,5.79413,5.79435,13000000.0
2006-05-17 01:06:00,5.79413,5.79499,5.79335,5.7945,12000000.0
2006-05-17 01:07:00,5.79419,5.79469,5.79313,5.79313,13000000.0
2006-05-17 01:08:00,5.79423,5.79423,5.79263,5.79304,15000000.0
2006-05-17 01:09:00,5.79318,5.79573,5.7931,5.79573,17000000.0
2006-05-17 01:10:00,5.79606,5.79606,5.79432,5.79432,10000000.0
2006-05-17 01:11:00,5.79538,5.7967,5.79492,5.7967,11000000.0
2006-05-17 01:12:00,5.79637,5.79637,5.79533,5.79533,10000000.0
2006-05-17 01:13:00,5.79521,5.79532,5.79501,5.79505,11000000.0
2006-05-17 01:14:00,5.79504,5.79602,5.79466,5.79585,13000000.0
2006-05-17 01:15:00,5.79628,5.79648,5.79551,5.79648,9000000.0
2006-05-17 01:16:00,5.79606,5.79632,5.7947,5.79494,12000000.0
2006-05-17 01:17:00,5.79521,5.79615,5.795,5.795,11000000.0
2006-05-17 01:18:00,5.79551,5.79702,5.79551,5.7969,12000000.0
2006-05-17 01:19:00,5.79702,5.79731,5.79632,5.79673,19000000.0
2006-05-17 01:20:00,5.7966,5.79734,5.79611,5.79649,11000000.0
2006-05-17 01:21:00,5.79622,5.7965,5.79453,5.79453,12000000.0
2006-05-17 01:22:00,5.79417,5.79637,5.79417,5.79598,9000000.0
2006-05-17 01:23:00,5.7968,5.7968,5.79474,5.79651,13000000.0
2006-05-17 01:24:00,5.79577,5.79577,5.79382,5.79435,14000000.0
2006-05-17 01:25:00,5.79401,5.79538,5.79371,5.79371,11000000.0
2006-05-17 01:26:00,5.79405,5.79551,5.79405,5.79513,10000000.0
2006-05-17 01:27:00,5.79519,5.7962,5.79418,5.79513,17000000.0
2006-05-17 01:28:00,5.79486,5.79556,5.79323,5.79556,13000000.0
2006-05-17 01:29:00,5.79549,5.79549,5.79475,5.79491,19000000.0
2006-05-17 01:30:00,5.79442,5.79535,5.79297,5.79297,15000000.0
2006-05-17 01:31:00,5.79387,5.79473,5.79278,5.79471,15000000.0
2006-05-17 01:32:00,5.79548,5.79548,5.79437,5.79437,12000000.0
2006-05-17 01:33:00,5.79434,5.79467,5.79356,5.79426,8000000.0
2006-05-17 01:34:00,5.79437,5.79462,5.79233,5.79268,18000000.0
2006-05-17 01:35:00,5.79259,5.79379,5.79246,5.7936,12000000.0
2006-05-17 01:36:00,5.7944,5.79485,5.79243,5.79373,16000000.0
2006-05-17 01:37:00,5.79373,5.79375,5.79277,5.79277,15000000.0
2006-05-17 01:38:00,5.79305,5.79544,5.79305,5.79487,18000000.0
2006-05-17 01:39:00,5.79514,5.79514,5.79388,5.79417,10000000.0
2006-05-17 01:40:00,5.7942,5.7954,5.79375,5.79535,11000000.0
2006-05-17 01:41:00,5.79649,5.79675,5.79548,5.79568,16000000.0
2006-05-17 01:42:00,5.79509,5.79663,5.79489,5.79655,14000000.0
2006-05-17 01:43:00,5.79613,5.79686,5.79501,5.79686,16000000.0
2006-05-17 01:44:00,5.79722,5.79722,5.79505,5.79539,15000000.0
2006-05-17 01:45:00,5.79514,5.79559,5.79326,5.7936,16000000.0
2006-05-17 01:46:00,5.79443,5.79567,5.79443,5.79508,9000000.0
2006-05-17 01:47:00,5.79537,5.79562,5.79421,5.79562,17000000.0
2006-05-17 01:48:00,5.79608,5.79608,5.79443,5.7951,16000000.0
2006-05-17 01:49:00,5.79524,5.79608,5.79489,5.79608,10000000.0
2006-05-17 01:50:00,5.79565,5.79585,5.79444,5.79534,11000000.0
2006-05-17 01:51:00,5.7952,5.79582,5.79428,5.79484,12000000.0
2006-05-17 01:52:00,5.79471,5.79569,5.79406,5.7948,12000000.0
2006-05-17 01:53:00,5.79498,5.79535,5.79393,5.79421,18000000.0
2006-05-17 01:54:00,5.79419,5.79522,5.79367,5.79372,14000000.0
2006-05-17 01:55:00,5.79362,5.7948,5.79362,5.79467,18000000.0
2006-05-17 01:56:00,5.79514,5.79551,5.79424,5.7946,8000000.0
2006-05-17 01:57:00,5.79502,5.79542,5.79372,5.79458,13000000.0
2006-05-17 01:58:00,5.79477,5.79549,5.79408,5.79549,11000000.0
2006-05-17 01:59:00,5.79541,5.79574,5.79413,5.79417,11000000.0
2006-05-17 02:00:00,5.79594,5.79594,5.79394,5.79464,16000000.0
2006-05-17 02:01:00,5.79493,5.79595,5.79484,5.79595,21000000.0
2006-05-17 02:02:00,5.79626,5.79626,5.79455,5.79587,10000000.0
2006-05-17 02:03:00,5.79602,5.79674,5.79484,5.79674,8000000.0
2006-05-17 02:04:00,5.7978,5.79865,5.7965,5.79865,14000000.0
2006-05-17 02:05:00,5.79935,5.79935,5.79602,5.79639,14000000.0
2006-05-17 02:06:00,5.79719,5.79851,5.79719,5.79822,15000000.0
2006-05-17 02:07:00,5.79844,5.79853,5.79683,5.79753,10000000.0
2006-05-17 02:08:00,5.79793,5.79867,5.79654,5.79786,16000000.0
2006-05-17 02:09:00,5.79756,5.7976,5.7973,5.79755,18000000.0
2006-05-17 02:10:00,5.79773,5.79879,5.79773,5.79879,16000000.0
2006-05-17 02:11:00,5.79855,5.79855,5.79691,5.79751,14000000.0
2006-05-17 02:12:00,5.79779,5.7984,5.79666,5.79735,10000000.0
2006-05-17 02:13:00,5.797,5.797,5.7942,5.79509,15000000.0
2006-05-17 02:14:00,5.79412,5.79484,5.79297,5.79481,19000000.0
2006-05-17 02:15:00,5.79512,5.79557,5.79378,5.79502,12000000.0
2006-05-17 02:16:00,5.79437,5.79613,5.79413,5.79613,18000000.0
2006-05-17 02:17:00,5.79564,5.79628,5.79412,5.79412,14000000.0
2006-05-17 02:18:00,5.7948,5.79611,5.79376,5.79611,12000000.0
2006-05-17 02:19:00,5.79642,5.79755,5.79513,5.79755,14000000.0
2006-05-17 02:20:00,5.79698,5.79796,5.79603,5.79796,13000000.0
2006-05-17 02:21:00,5.79777,5.79803,5.79559,5.79759,15000000.0
2006-05-17 02:22:00,5.79678,5.79722,5.79568,5.79586,13000000.0
2006-05-17 02:23:00,5.7969,5.79816,5.79631,5.79792,16000000.0
2006-05-17 02:24:00,5.79726,5.79992,5.79707,5.79992,17000000.0
2006-05-17 02:25:00,5.79913,5.79913,5.798,5.79888,10000000.0
2006-05-17 02:26:00,5.79664,5.79834,5.79664,5.79682,13000000.0
2006-05-17 02:27:00,5.79744,5.79811,5.79684,5.79773,7000000.0
2006-05-17 02:28:00,5.79604,5.79873,5.79604,5.79791,9000000.0
2006-05-17 02:29:00,5.7975,5.79816,5.79612,5.79777,20000000.0
2006-05-17 02:30:00,5.79802,5.80006,5.79802,5.80006,11000000.0
2006-05-17 02:31:00,5.79984,5.80043,5.79857,5.79981,9000000.0
2006-05-17 02:32:00,5.79981,5.79993,5.79752,5.79752,13000000.0
2006-05-17 02:33:00,5.79727,5.79856,5.79693,5.79772,14000000.0
2006-05-17 02:34:00,5.79835,5.79899,5.7973,5.7973,17000000.0
2006-05-17 02:35:00,5.79763,5.79766,5.79652,5.79752,15000000.0
2006-05-17 02:36:00,5.79756,5.79857,5.79667,5.79838,14000000.0
2006-05-17 02:37:00,5.79918,5.79922,5.7982,5.79911,13000000.0
2006-05-17 02:38:00,5.79934,5.79947,5.79666,5.79678,14000000.0
2006-05-17 02:39:00,5.79719,5.7987,5.797,5.79794,15000000.0
2006-05-17 02:40:00,5.79759,5.79915,5.79746,5.79915,12000000.0
2006-05-17 02:41:00,5.79848,5.79966,5.79777,5.79857,13000000.0
2006-05-17 02:42:00,5.79883,5.79945,5.79776,5.79905,16000000.0
2006-05-17 02:43:00,5.79967,5.79992,5.79881,5.79944,18000000.0
2006-05-17 02:44:00,5.79945,5.80023,5.79945,5.79987,10000000.0
2006-05-17 02:45:00,5.79873,5.79947,5.79792,5.79868,14000000.0
2006-05-17 02:46:00,5.79877,5.80055,5.79876,5.80055,18000000.0
2006-05-17 02:47:00,5.80062,5.80062,5.79902,5.79948,17000000.0
2006-05-17 02:48:00,5.79911,5.79977,5.79873,5.79955,7000000.0
2006-05-17 02:49:00,5.79845,5.79991,5.79792,5.79941,13000000.0
2006-05-17 02:50:00,5.79814,5.80003,5.79814,5.80002,14000000.0
2006-05-17 02:51:00,5.79932,5.80065,5.79921,5.80065,15000000.0
2006-05-17 02:52:00,5.80056,5.80056,5.7986,5.79875,15000000.0
2006-05-17 02:53:00,5.79986,5.79986,5.79807,5.79847,9000000.0
2006-05-17 02:54:00,5.79841,5.80018,5.79841,5.80018,13000000.0
2006-05-17 02:55:00,5.80059,5.80087,5.79972,5.79977,11000000.0
2006-05-17 02:56:00,5.80081,5.80082,5.7991,5.80082,18000000.0
2006-05-17 02:57:00,5.80071,5.80071,5.7986,5.79919,13000000.0
2006-05-17 02:58:00,5.80041,5.80041,5.79878,5.79935,9000000.0
2006-05-17 02:59:00,5.79977,5.80103,5.79977,5.80103,14000000.0
2006-05-17 03:00:00,5.8006,5.80079,5.7995,5.80041,11000000.0
2006-05-17 03:01:00,5.8016,5.80212,5.79919,5.80212,11000000.0
2006-05-17 03:02:00,5.80213,5.80231,5.8,5.8,11000000.0
2006-05-17 03:03:00,5.80125,5.80149,5.79947,5.79995,23000000.0
2006-05-17 03:04:00,5.79965,5.80119,5.79949,5.80079,11000000.0
2006-05-17 03:05:00,5.8012,5.80143,5.7997,5.80113,17000000.0
2006-05-17 03:06:00,5.80118,5.80163,5.8004,5.80159,9000000.0
2006-05-17 03:07:00,5.80171,5.80171,5.79822,5.79923,15000000.0
2006-05-17 03:08:00,5.79904,5.80039,5.79895,5.79952,12000000.0
2006-05-17 03:09:00,5.79774,5.79913,5.79733,5.7989,15000000.0
2006-05-17 03:10:00,5.79839,5.79897,5.79786,5.79824,19000000.0
2006-05-17 03:11:00,5.79814,5.79859,5.79661,5.79824,15000000.0
2006-05-17 03:12:00,5.79795,5.79851,5.79701,5.79786,18000000.0
2006-05-17 03:13:00,5.79762,5.79889,5.79695,5.79857,18000000.0
2006-05-17 03:14:00,5.79799,5.7984,5.79743,5.79788,10000000.0
2006-05-17 03:15:00,5.79737,5.79806,5.79645,5.79737,7000000.0
2006-05-17 03:16:00,5.79791,5.79791,5.79644,5.79644,8000000.0
2006-05-17 03:17:00,5.79676,5.79889,5.79676,5.79816,10000000.0
2006-05-17 03:18:00,5.79839,5.79839,5.79595,5.79716,15000000.0
2006-05-17 03:19:00,5.79826,5.79843,5.79661,5.79727,10000000.0
2006-05-17 03:20:00,5.79662,5.79709,5.79539,5.79625,16000000.0
2006-05-17 03:21:00,5.79611,5.79727,5.79557,5.79612,11000000.0
2006-05-17 03:22:00,5.797,5.79742,5.79625,5.79731,10000000.0
2006-05-17 03:23:00,5.79779,5.79783,5.79589,5.79747,12000000.0
2006-05-17 03:24:00,5.79762,5.79762,5.79627,5.79744,13000000.0
2006-05-17 03:25:00,5.79712,5.79762,5.79623,5.79742,11000000.0
2006-05-17 03:26:00,5.79764,5.79764,5.79544,5.79682,13000000.0
2006-05-17 03:27:00,5.79746,5.79766,5.79528,5.79579,14000000.0
2006-05-17 03:28:00,5.79635,5.79696,5.79527,5.79657,18000000.0
2006-05-17 03:29:00,5.796,5.79705,5.79585,5.79652,15000000.0
2006-05-17 03:30:00,5.79619,5.79637,5.79532,5.79614,10000000.0
2006-05-17 03:31:00,5.79694,5.79694,5.7949,5.79646,13000000.0
2006-05-17 03:32:00,5.79602,5.79645,5.79407,5.79541,16000000.0
2006-05-17 03:33:00,5.79569,5.79748,5.79529,5.79621,13000000.0
2006-05-17 03:34:00,5.79677,5.79741,5.79521,5.79652,16000000.0
2006-05-17 03:35:00,5.7958,5.79701,5.79537,5.79663,10000000.0
2006-05-17 03:36:00,5.79645,5.7965,5.79491,5.79491,11000000.0
2006-05-17 03:37:00,5.79515,5.79685,5.7951,5.7951,13000000.0
2006-05-17 03:38:00,5.7959,5.79659,5.79363,5.79526,13000000.0
2006-05-17 03:39:00,5.7958,5.7966,5.79414,5.79541,13000000.0
2006-05-17 03:40:00,5.79512,5.79657,5.79482,5.79498,12000000.0
2006-05-17 03:41:00,5.7957,5.79666,5.79536,5.79569,16000000.0
2006-05-17 03:42:00,5.79549,5.79693,5.79549,5.7962,21000000.0
2006-05-17 03:43:00,5.7961,5.79674,5.79541,5.79577,18000000.0
2006-05-17 03:44:00,5.79567,5.79779,5.79554,5.79735,15000000.0
2006-05-17 03:45:00,5.79758,5.79811,5.79683,5.79687,9000000.0
2006-05-17 03:46:00,5.79789,5.79828,5.79594,5.79594,8000000.0
2006-05-17 03:47:00,5.79636,5.79765,5.79636,5.79657,11000000.0
2006-05-17 03:48:00,5.796,5.79659,5.79522,5.79603,9000000.0
2006-05-17 03:49:00,5.79516,5.79577,5.79396,5.79489,16000000.0
2006-05-17 03:50:00,5.79416,5.79474,5.79293,5.79293,19000000.0
2006-05-17 03:51:00,5.79345,5.79426,5.79283,5.794,9000000.0
2006-05-17 03:52:00,5.79484,5.79484,5.79188,5.79341,19000000.0
2006-05-17 03:53:00,5.79315,5.79333,5.79222,5.79222,10000000.0
2006-05-17 03:54:00,5.79382,5.79382,5.79175,5.79324,17000000.0
2006-05-17 03:55:00,5.79344,5.79344,5.79186,5.79289,16000000.0
2006-05-17 03:56:00,5.79255,5.7933,5.79194,5.7933,7000000.0
2006-05-17 03:57:00,5.79207,5.79239,5.79123,5.79218,11000000.0
2006-05-17 03:58:00,5.79182,5.79326,5.79096,5.79326,12000000.0
2006-05-17 03:59:00,5.79296,5.79325,5.79162,5.79269,17000000.0
2006-05-17 04:00:00,5.79214,5.79434,5.7919,5.79237,12000000.0
2006-05-17 04:01:00,5.79151,5.79354,5.79117,5.79281,16000000.0
2006-05-17 04:02:00,5.79279,5.79335,5.79199,5.79335,14000000.0
2006-05-17 04:03:00,5.79178,5.79352,5.79132,5.79274,12000000.0
2006-05-17 04:04:00,5.79287,5.79409,5.79247,5.79337,16000000.0
2006-05-17 04:05:00,5.79365,5.79365,5.79196,5.79328,13000000.0
2006-05-17 04:06:00,5.79319,5.79357,5.79199,5.79331,16000000.0
2006-05-17 04:07:00,5.79214,5.79381,5.79213,5.79325,13000000.0
2006-05-17 04:08:00,5.79287,5.79382,5.79219,5.79219,14000000.0
2006-05-17 04:09:00,5.79356,5.79388,5.79203,5.79267,10000000.0
2006-05-17 04:10:00,5.79265,5.79332,5.79059,5.79145,12000000.0
2006-05-17 04:11:00,5.79241,5.79275,5.7911,5.79221,14000000.0
2006-05-17 04:12:00,5.79203,5.7935,5.79129,5.79245,19000000.0
2006-05-17 04:13:00,5.79167,5.79203,5.79155,5.79183,20000000.0
2006-05-17 04:14:00,5.79233,5.79384,5.79211,5.79355,12000000.0
2006-05-17 04:15:00,5.79271,5.79299,5.79217,5.79268,8000000.0
2006-05-17 04:16:00,5.7934,5.79446,5.79265,5.79268,13000000.0
2006-05-17 04:17:00,5.79315,5.79396,5.79199,5.7934,15000000.0
2006-05-17 04:18:00,5.79256,5.79319,5.79247,5.79313,9000000.0
2006-05-17 04:19:00,5.79353,5.79424,5.79285,5.79285,12000000.0
2006-05-17 04:20:00,5.79348,5.79387,5.79236,5.79236,9000000.0
2006-05-17 04:21:00,5.79274,5.79438,5.79216,5.79216,17000000.0
2006-05-17 04:22:00,5.7924,5.79284,5.79122,5.79122,14000000.0
2006-05-17 04:23:00,5.79111,5.79338,5.79111,5.79189,10000000.0
2006-05-17 04:24:00,5.79141,5.79141,5.79042,5.79048,12000000.0
2006-05-17 04:25:00,5.79174,5.7922,5.79129,5.79142,10000000.0
2006-05-17 04:26:00,5.7914,5.79225,5.79104,5.79126,7000000.0
2006-05-17 04:27:00,5.79113,5.79287,5.7911,5.79148,15000000.0
2006-05-17 04:28:00,5.79186,5.79248,5.79082,5.79103,7000000.0
2006-05-17 04:29:00,5.79129,5.79264,5.79051,5.79085,14000000.0
2006-05-17 04:30:00,5.79135,5.7921,5.79051,5.79103,11000000.0
2006-05-17 04:31:00,5.79137,5.79306,5.79032,5.79041,15000000.0
2006-05-17 04:32:00,5.79053,5.79158,5.78976,5.79068,17000000.0
2006-05-17 04:33:00,5.79082,5.79215,5.7908,5.79138,14000000.0
2006-05-17 04:34:00,5.79022,5.79159,5.79022,5.79051,9000000.0
2006-05-17 04:35:00,5.7919,5.79204,5.79033,5.79033,12000000.0
2006-05-17 04:36:00,5.79072,5.79392,5.79069,5.79392,12000000.0
2006-05-17 04:37:00,5.79365,5.79394,5.79142,5.79287,12000000.0
2006-05-17 04:38:00,5.79287,5.79324,5.79189,5.79319,11000000.0
2006-05-17 04:39:00,5.7916,5.7929,5.7916,5.79241,17000000.0
2006-05-17 04:40:00,5.79272,5.79326,5.79248,5.79317,9000000.0
2006-05-17 04:41:00,5.79293,5.79405,5.79244,5.79391,10000000.0
2006-05-17 04:42:00,5.79413,5.7944,5.79258,5.79327,8000000.0
2006-05-17 04:43:00,5.79433,5.79485,5.79303,5.79389,18000000.0
2006-05-17 04:44:00,5.79358,5.79399,5.79261,5.79325,9000000.0
2006-05-17 04:45:00,5.79346,5.79348,5.79221,5.79341,9000000.0
2006-05-17 04:46:00,5.79263,5.79426,5.79263,5.79334,16000000.0
2006-05-17 04:47:00,5.79296,5.793,5.79105,5.79105,12000000.0
2006-05-17 04:48:00,5.79211,5.79322,5.79173,5.79322,10000000.0
2006-05-17 04:49:00,5.79303,5.79346,5.79158,5.79235,16000000.0
2006-05-17 04:50:00,5.7937,5.7937,5.7913,5.79209,16000000.0
2006-05-17 04:51:00,5.7927,5.7927,5.79212,5.79212,20000000.0
2006-05-17 04:52:00,5.79249,5.79352,5.79249,5.79332,13000000.0
2006-05-17 04:53:00,5.79268,5.79396,5.79212,5.79347,11000000.0
2006-05-17 04:54:00,5.79237,5.79294,5.79189,5.79292,11000000.0
2006-05-17 04:55:00,5.79316,5.79381,5.79199,5.79334,12000000.0
2006-05-17 04:56:00,5.79317,5.79368,5.79243,5.7931,16000000.0
2006-05-17 04:57:00,5.7921,5.79262,5.79196,5.79262,7000000.0
2006-05-17 04:58:00,5.79226,5.79337,5.79158,5.79225,13000000.0
2006-05-17 04:59:00,5.79235,5.79392,5.79098,5.79392,17000000.0
2006-05-17 05:00:00,5.79328,5.79333,5.79241,5.79241,10000000.0
2006-05-17 05:01:00,5.79219,5.79335,5.79144,5.79269,13000000.0
2006-05-17 05:02:00,5.7924,5.7933,5.79158,5.7933,18000000.0
2006-05-17 05:03:00,5.79277,5.79366,5.79232,5.79366,9000000.0
2006-05-17 05:04:00,5.79194,5.79253,5.79057,5.79181,12000000.0
2006-05-17 05:05:00,5.79176,5.79178,5.78969,5.78969,10000000.0
2006-05-17 05:06:00,5.78969,5.79131,5.78955,5.79026,20000000.0
2006-05-17 05:07:00,5.79047,5.79094,5.79011,5.79094,10000000.0
2006-05-17 05:08:00,5.79071,5.79177,5.7897,5.79153,17000000.0
2006-05-17 05:09:00,5.79166,5.79203,5.79017,5.79031,15000000.0
2006-05-17 05:10:00,5.79053,5.79084,5.7891,5.79015,10000000.0
2006-05-17 05:11:00,5.78963,5.79009,5.78854,5.78925,16000000.0
2006-05-17 05:12:00,5.79044,5.79061,5.78859,5.78866,7000000.0
2006-05-17 05:13:00,5.78981,5.79,5.78793,5.78927,12000000.0
2006-05-17 05:14:00,5.78868,5.79037,5.78842,5.78944,14000000.0
2006-05-17 05:15:00,5.78934,5.79033,5.78799,5.79033,16000000.0
2006-05-17 05:16:00,5.79033,5.79033,5.78769,5.7895,15000000.0
2006-05-17 05:17:00,5.78969,5.79013,5.78841,5.78841,10000000.0
2006-05-17 05:18:00,5.78958,5.78967,5.7878,5.7886,13000000.0
2006-05-17 05:19:00,5.78917,5.7896,5.78707,5.78834,13000000.0
2006-05-17 05:20:00,5.78887,5.78903,5.78719,5.78903,20000000.0
2006-05-17 05:21:00,5.78865,5.78914,5.78793,5.78914,9000000.0
2006-05-17 05:22:00,5.78861,5.78909,5.78736,5.7888,17000000.0
2006-05-17 05:23:00,5.78816,5.78957,5.78741,5.78957,14000000.0
2006-05-17 05:24:00,5.78963,5.78976,5.78804,5.78914,19000000.0
2006-05-17 05:25:00,5.78888,5.78953,5.7887,5.78878,13000000.0
2006-05-17 05:26:00,5.7889,5.78961,5.78717,5.78784,13000000.0
2006-05-17 05:27:00,5.78889,5.78901,5.78764,5.78827,13000000.0
2006-05-17 05:28:00,5.78896,5.78896,5.78648,5.78671,10000000.0
2006-05-17 05:29:00,5.78722,5.78886,5.78706,5.78733,17000000.0
2006-05-17 05:30:00,5.78853,5.78853,5.78662,5.78662,21000000.0
2006-05-17 05:31:00,5.78784,5.78798,5.78696,5.78798,13000000.0
2006-05-17 05:32:00,5.78731,5.78817,5.78399,5.78498,16000000.0
2006-05-17 05:33:00,5.78406,5.78444,5.78315,5.78444,13000000.0
2006-05-17 05:34:00,5.78346,5.78387,5.78255,5.78333,13000000.0
2006-05-17 05:35:00,5.78424,5.78486,5.78278,5.78472,14000000.0
2006-05-17 05:36:00,5.78467,5.78713,5.78322,5.78713,18000000.0
2006-05-17 05:37:00,5.78683,5.78683,5.78531,5.7867,12000000.0
2006-05-17 05:38:00,5.78616,5.78639,5.7841,5.78532,13000000.0
2006-05-17 05:39:00,5.78682,5.78754,5.78563,5.78697,21000000.0
2006-05-17 05:40:00,5.78597,5.78775,5.78462,5.78634,14000000.0
2006-05-17 05:41:00,5.78552,5.7863,5.78405,5.78514,13000000.0
2006-05-17 05:42:00,5.78465,5.78465,5.78281,5.78384,8000000.0
2006-05-17 05:43:00,5.78317,5.78358,5.78041,5.78266,13000000.0
2006-05-17 05:44:00,5.78289,5.78327,5.78167,5.78305,13000000.0
2006-05-17 05:45:00,5.78386,5.78414,5.78227,5.78227,24000000.0
2006-05-17 05:46:00,5.78269,5.78483,5.78262,5.78483,14000000.0
2006-05-17 05:47:00,5.7851,5.7851,5.78464,5.78495,11000000.0
2006-05-17 05:48:00,5.7843,5.78493,5.78286,5.78352,18000000.0
2006-05-17 05:49:00,5.78371,5.7838,5.7826,5.78307,10000000.0
2006-05-17 05:50:00,5.78376,5.78468,5.78302,5.78468,10000000.0
2006-05-17 05:51:00,5.78278,5.78516,5.78278,5.78516,11000000.0
2006-05-17 05:52:00,5.78507,5.78712,5.78472,5.78712,19000000.0
2006-05-17 05:53:00,5.78593,5.78637,5.78454,5.78628,15000000.0
2006-05-17 05:54:00,5.78626,5.78671,5.7858,5.78633,7000000.0
2006-05-17 05:55:00,5.78687,5.78687,5.78515,5.78588,12000000.0
2006-05-17 05:56:00,5.78707,5.78739,5.78585,5.78693,16000000.0
2006-05-17 05:57:00,5.78687,5.78779,5.78641,5.7872,11000000.0
2006-05-17 05:58:00,5.78584,5.7872,5.78559,5.78583,22000000.0
2006-05-17 05:59:00,5.7851,5.78638,5.78431,5.7851,9000000.0
2006-05-17 06:00:00,5.78479,5.78589,5.78385,5.78385,17000000.0
2006-05-17 06:01:00,5.78475,5.78531,5.78318,5.78344,18000000.0
2006-05-17 06:02:00,5.7839,5.78564,5.7839,5.78476,18000000.0
2006-05-17 06:03:00,5.78472,5.78541,5.78323,5.78323,16000000.0
2006-05-17 06:04:00,5.78307,5.78433,5.78303,5.78433,8000000.0
2006-05-17 06:05:00,5.78421,5.78543,5.78411,5.78411,10000000.0
2006-05-17 06:06:00,5.78384,5.78598,5.78344,5.78499,27000000.0
2006-05-17 06:07:00,5.78563,5.78635,5.7849,5.78514,17000000.0
2006-05-17 06:08:00,5.7843,5.78436,5.78392,5.78392,14000000.0
2006-05-17 06:09:00,5.78408,5.78517,5.78408,5.78517,13000000.0
2006-05-17 06:10:00,5.78449,5.78463,5.78338,5.78422,14000000.0
2006-05-17 06:11:00,5.78514,5.78516,5.78371,5.78422,16000000.0
2006-05-17 06:12:00,5.78376,5.78406,5.78219,5.78377,17000000.0
2006-05-17 06:13:00,5.78392,5.78415,5.78209,5.78288,14000000.0
2006-05-17 06:14:00,5.78262,5.78335,5.782,5.78228,12000000.0
2006-05-17 06:15:00,5.78345,5.78358,5.7819,5.78319,13000000.0
2006-05-17 06:16:00,5.78346,5.78411,5.78243,5.78398,14000000.0
2006-05-17 06:17:00,5.78404,5.785,5.78387,5.7846,11000000.0
2006-05-17 06:18:00,5.78424,5.78551,5.78352,5.78367,12000000.0
2006-05-17 06:19:00,5.78291,5.7853,5.78291,5.78343,19000000.0
2006-05-17 06:20:00,5.78328,5.7853,5.78328,5.78487,11000000.0
2006-05-17 06:21:00,5.78457,5.78526,5.7839,5.78518,9000000.0
2006-05-17 06:22:00,5.78437,5.78564,5.78333,5.78508,22000000.0
2006-05-17 06:23:00,5.78475,5.78476,5.78371,5.78402,18000000.0
2006-05-17 06:24:00,5.78439,5.78464,5.78368,5.78376,8000000.0
2006-05-17 06:25:00,5.78392,5.78466,5.78392,5.78464,9000000.0
2006-05-17 06:26:00,5.78475,5.78562,5.78392,5.78409,13000000.0
2006-05-17 06:27:00,5.78413,5.78453,5.78335,5.78362,15000000.0
2006-05-17 06:28:00,5.78299,5.78302,5.78273,5.78295,18000000.0
2006-05-17 06:29:00,5.78337,5.78571,5.78337,5.78571,16000000.0
2006-05-17 06:30:00,5.78532,5.78591,5.78473,5.78533,10000000.0
2006-05-17 06:31:00,5.78676,5.78676,5.78528,5.78528,13000000.0
2006-05-17 06:32:00,5.78518,5.78579,5.78444,5.78551,10000000.0
2006-05-17 06:33:00,5.7853,5.78601,5.7845,5.7845,10000000.0
2006-05-17 06:34:00,5.78478,5.78688,5.78422,5.78688,15000000.0
2006-05-17 06:35:00,5.78704,5.78711,5.78545,5.78672,13000000.0
2006-05-17 06:36:00,5.78671,5.78671,5.78461,5.7858,23000000.0
2006-05-17 06:37:00,5.78575,5.78575,5.78398,5.78398,11000000.0
2006-05-17 06:38:00,5.78454,5.78684,5.78409,5.78538,17000000.0
2006-05-17 06:39:00,5.78648,5.78695,5.78532,5.78584,8000000.0
2006-05-17 06:40:00,5.78652,5.78739,5.78565,5.78619,15000000.0
2006-05-17 06:41:00,5.78664,5.78705,5.78481,5.78705,15000000.0
2006-05-17 06:42:00,5.78676,5.78726,5.78533,5.78707,16000000.0
2006-05-17 06:43:00,5.78566,5.78685,5.78462,5.78462,12000000.0
2006-05-17 06:44:00,5.78366,5.78595,5.78366,5.78579,13000000.0
2006-05-17 06:45:00,5.7853,5.78569,5.78448,5.78524,14000000.0
2006-05-17 06:46:00,5.78594,5.7863,5.78494,5.78494,12000000.0
2006-05-17 06:47:00,5.78485,5.78498,5.78483,5.78497,11000000.0
2006-05-17 06:48:00,5.78575,5.78715,5.78468,5.78496,15000000.0
2006-05-17 06:49:00,5.78505,5.78841,5.78505,5.78768,17000000.0
2006-05-17 06:50:00,5.78784,5.78784,5.78633,5.7865,13000000.0
2006-05-17 06:51:00,5.78659,5.78804,5.78646,5.78717,8000000.0
2006-05-17 06:52:00,5.78834,5.78859,5.78673,5.7881,14000000.0
2006-05-17 06:53:00,5.78837,5.78896,5.78725,5.78834,13000000.0
2006-05-17 06:54:00,5.78767,5.7883,5.7869,5.7881,8000000.0
2006-05-17 06:55:00,5.7875,5.78813,5.78689,5.78721,10000000.0
2006-05-17 06:56:00,5.78676,5.78848,5.7861,5.78848,11000000.0
2006-05-17 06:57:00,5.78787,5.7885,5.78649,5.78649,17000000.0
2006-05-17 06:58:00,5.78672,5.78853,5.78671,5.78765,12000000.0
2006-05-17 06:59:00,5.78756,5.78856,5.78679,5.78707,14000000.0
2006-05-17 07:00:00,5.7874,5.78771,5.78655,5.78735,11000000.0
2006-05-17 07:01:00,5.78722,5.78829,5.78686,5.78809,10000000.0
2006-05-17 07:02:00,5.78796,5.78796,5.78682,5.78732,14000000.0
2006-05-17 07:03:00,5.78779,5.78825,5.78696,5.78753,7000000.0
2006-05-17 07:04:00,5.78795,5.7889,5.78708,5.7889,16000000.0
2006-05-17 07:05:00,5.78927,5.78996,5.78829,5.78939,15000000.0
2006-05-17 07:06:00,5.79004,5.79141,5.78864,5.7893,16000000.0
2006-05-17 07:07:00,5.78915,5.79038,5.78788,5.78899,12000000.0
2006-05-17 07:08:00,5.78831,5.78904,5.78781,5.78846,8000000.0
2006-05-17 07:09:00,5.78719,5.78925,5.78714,5.78925,8000000.0
2006-05-17 07:10:00,5.78908,5.78908,5.78707,5.78795,16000000.0
2006-05-17 07:11:00,5.78842,5.78928,5.78793,5.78928,17000000.0
2006-05-17 07:12:00,5.789,5.789,5.78617,5.78617,20000000.0
2006-05-17 07:13:00,5.7867,5.7881,5.78627,5.78627,18000000.0
2006-05-17 07:14:00,5.78743,5.78815,5.78643,5.78815,11000000.0
2006-05-17 07:15:00,5.7884,5.78865,5.78718,5.78862,18000000.0
2006-05-17 07:16:00,5.78723,5.78915,5.78689,5.78793,18000000.0
2006-05-17 07:17:00,5.78729,5.78834,5.78675,5.78773,12000000.0
2006-05-17 07:18:00,5.78806,5.78837,5.78629,5.78629,18000000.0
2006-05-17 07:19:00,5.78718,5.78915,5.78718,5.78754,14000000.0
2006-05-17 07:20:00,5.78758,5.78803,5.78708,5.78767,18000000.0
2006-05-17 07:21:00,5.7872,5.7872,5.78589,5.78624,13000000.0
2006-05-17 07:22:00,5.78706,5.7873,5.78569,5.78623,14000000.0
2006-05-17 07:23:00,5.7843,5.787,5.7843,5.78632,15000000.0
2006-05-17 07:24:00,5.78523,5.78586,5.78349,5.78406,16000000.0
2006-05-17 07:25:00,5.78392,5.7844,5.78129,5.7837,15000000.0
2006-05-17 07:26:00,5.78297,5.78444,5.78289,5.78371,13000000.0
2006-05-17 07:27:00,5.78474,5.78508,5.78394,5.78463,12000000.0
2006-05-17 07:28:00,5.78468,5.78468,5.78297,5.78385,22000000.0
2006-05-17 07:29:00,5.78351,5.78492,5.78342,5.78484,16000000.0
2006-05-17 07:30:00,5.7845,5.78527,5.78429,5.78486,14000000.0
2006-05-17 07:31:00,5.7841,5.78442,5.78327,5.78365,13000000.0
2006-05-17 07:32:00,5.78422,5.78467,5.78325,5.78363,9000000.0
2006-05-17 07:33:00,5.78363,5.78504,5.78363,5.78504,7000000.0
2006-05-17 07:34:00,5.78535,5.78557,5.78445,5.78474,18000000.0
2006-05-17 07:35:00,5.78559,5.78654,5.7846,5.78654,9000000.0
2006-05-17 07:36:00,5.78637,5.78674,5.78491,5.78509,13000000.0
2006-05-17 07:37:00,5.78455,5.78665,5.78455,5.78665,11000000.0
2006-05-17 07:38:00,5.78731,5.78751,5.78671,5.78728,11000000.0
2006-05-17 07:39:00,5.7875,5.7875,5.78534,5.78721,19000000.0
2006-05-17 07:40:00,5.78737,5.78762,5.78662,5.78688,11000000.0
2006-05-17 07:41:00,5.78725,5.78814,5.78702,5.7873,7000000.0
2006-05-17 07:42:00,5.78754,5.78904,5.78727,5.78727,13000000.0
2006-05-17 07:43:00,5.78724,5.78783,5.78604,5.78667,14000000.0
2006-05-17 07:44:00,5.78648,5.78863,5.78596,5.78674,10000000.0
2006-05-17 07:45:00,5.78676,5.78708,5.78558,5.7861,8000000.0
2006-05-17 07:46:00,5.78561,5.78719,5.78561,5.78617,13000000.0
2006-05-17 07:47:00,5.78661,5.78731,5.78576,5.78675,15000000.0
2006-05-17 07:48:00,5.78617,5.78757,5.78617,5.78676,13000000.0
2006-05-17 07:49:00,5.78582,5.78591,5.78506,5.78591,10000000.0
2006-05-17 07:50:00,5.78559,5.78624,5.78443,5.78573,17000000.0
2006-05-17 07:51:00,5.78507,5.78627,5.78471,5.78475,16000000.0
2006-05-17 07:52:00,5.78612,5.7863,5.78456,5.78567,13000000.0
2006-05-17 07:53:00,5.78512,5.78528,5.78292,5.78311,10000000.0
2006-05-17 07:54:00,5.78543,5.78626,5.78513,5.78615,11000000.0
2006-05-17 07:55:00,5.7859,5.78705,5.78371,5.78511,12000000.0
2006-05-17 07:56:00,5.78469,5.78515,5.78359,5.78505,13000000.0
2006-05-17 07:57:00,5.78571,5.78592,5.78506,5.78583,8000000.0
2006-05-17 07:58:00,5.78564,5.78564,5.78373,5.78451,14000000.0
2006-05-17 07:59:00,5.78401,5.78486,5.78294,5.78486,15000000.0
2006-05-17 08:00:00,5.78366,5.78405,5.78201,5.78375,10000000.0
2006-05-17 08:01:00,5.78514,5.78539,5.78305,5.78326,13000000.0
2006-05-17 08:02:00,5.78387,5.78485,5.7838,5.78445,14000000.0
2006-05-17 08:03:00,5.78476,5.78531,5.78463,5.78472,12000000.0
2006-05-17 08:04:00,5.78306,5.7851,5.78293,5.78462,16000000.0
2006-05-17 08:05:00,5.784,5.78668,5.784,5.78646,14000000.0
2006-05-17 08:06:00,5.78703,5.78732,5.78575,5.78723,19000000.0
2006-05-17 08:07:00,5.7874,5.78746,5.78575,5.78575,19000000.0
2006-05-17 08:08:00,5.78574,5.78657,5.7853,5.78648,11000000.0
2006-05-17 08:09:00,5.78659,5.78662,5.78518,5.78629,10000000.0
2006-05-17 08:10:00,5.78611,5.78709,5.7852,5.7863,16000000.0
2006-05-17 08:11:00,5.78641,5.78752,5.78577,5.78625,9000000.0
2006-05-17 08:12:00,5.78639,5.78675,5.78539,5.78548,10000000.0
2006-05-17 08:13:00,5.78599,5.78707,5.78489,5.78668,11000000.0
2006-05-17 08:14:00,5.78692,5.78692,5.78479,5.78547,12000000.0
2006-05-17 08:15:00,5.78497,5.78541,5.78317,5.78371,15000000.0
2006-05-17 08:16:00,5.78336,5.78568,5.78336,5.78498,14000000.0
2006-05-17 08:17:00,5.7857,5.78589,5.78428,5.78504,10000000.0
2006-05-17 08:18:00,5.78491,5.78533,5.78397,5.78533,9000000.0
2006-05-17 08:19:00,5.78513,5.78561,5.7841,5.78532,11000000.0
2006-05-17 08:20:00,5.7855,5.78664,5.78508,5.78664,11000000.0
2006-05-17 08:21:00,5.78756,5.78756,5.78625,5.78625,20000000.0
2006-05-17 08:22:00,5.78614,5.78802,5.78614,5.78802,8000000.0
2006-05-17 08:23:00,5.78815,5.78913,5.78672,5.78854,12000000.0
2006-05-17 08:24:00,5.78821,5.78898,5.78722,5.7881,13000000.0
2006-05-17 08:25:00,5.78893,5.78937,5.78788,5.78937,12000000.0
2006-05-17 08:26:00,5.78888,5.78934,5.78769,5.78934,13000000.0
2006-05-17 08:27:00,5.78955,5.78955,5.78787,5.78893,11000000.0
2006-05-17 08:28:00,5.78848,5.78849,5.78694,5.78803,8000000.0
2006-05-17 08:29:00,5.78791,5.78818,5.78623,5.7864,12000000.0
2006-05-17 08:30:00,5.78653,5.78778,5.78653,5.78764,11000000.0
2006-05-17 08:31:00,5.78657,5.78928,5.78645,5.78928,10000000.0
2006-05-17 08:32:00,5.78981,5.7902,5.78846,5.7895,13000000.0
2006-05-17 08:33:00,5.79142,5.79149,5.78846,5.78999,11000000.0
2006-05-17 08:34:00,5.7905,5.79283,5.78928,5.792,17000000.0
2006-05-17 08:35:00,5.79294,5.79294,5.79041,5.79161,11000000.0
2006-05-17 08:36:00,5.7901,5.79054,5.78879,5.78879,10000000.0
2006-05-17 08:37:00,5.789,5.79075,5.78853,5.79075,9000000.0
2006-05-17 08:38:00,5.79096,5.79117,5.78915,5.78974,18000000.0
2006-05-17 08:39:00,5.78922,5.79082,5.78903,5.79005,8000000.0
2006-05-17 08:40:00,5.78968,5.79009,5.78885,5.78885,7000000.0
2006-05-17 08:41:00,5.78875,5.78875,5.78574,5.78602,16000000.0
2006-05-17 08:42:00,5.78569,5.78762,5.78565,5.78655,14000000.0
2006-05-17 08:43:00,5.78682,5.78878,5.78624,5.7877,12000000.0
2006-05-17 08:44:00,5.78779,5.78833,5.78678,5.78783,9000000.0
2006-05-17 08:45:00,5.78498,5.78826,5.78498,5.78826,18000000.0
2006-05-17 08:46:00,5.78889,5.78921,5.78709,5.78709,14000000.0
2006-05-17 08:47:00,5.78659,5.78783,5.78583,5.78724,18000000.0
2006-05-17 08:48:00,5.78641,5.7887,5.78637,5.78759,12000000.0
2006-05-17 08:49:00,5.78713,5.78894,5.78672,5.78672,14000000.0
2006-05-17 08:50:00,5.78723,5.78876,5.78723,5.78841,16000000.0
2006-05-17 08:51:00,5.78738,5.78785,5.78583,5.78669,21000000.0
2006-05-17 08:52:00,5.78622,5.78644,5.78498,5.78614,20000000.0
2006-05-17 08:53:00,5.78724,5.78724,5.78533,5.78542,7000000.0
2006-05-17 08:54:00,5.78702,5.78853,5.7862,5.78853,17000000.0
2006-05-17 08:55:00,5.78814,5.78857,5.78647,5.78794,12000000.0
2006-05-17 08:56:00,5.78766,5.78785,5.78528,5.78528,17000000.0
2006-05-17 08:57:00,5.78523,5.7873,5.78523,5.7862,16000000.0
2006-05-17 08:58:00,5.78621,5.78675,5.78539,5.78629,12000000.0
2006-05-17 08:59:00,5.78687,5.78787,5.78545,5.78787,13000000.0
2006-05-17 09:00:00,5.78647,5.78739,5.78352,5.7868,17000000.0
2006-05-17 09:01:00,5.78668,5.78798,5.78598,5.78739,13000000.0
2006-05-17 09:02:00,5.78764,5.78782,5.78624,5.78732,8000000.0
2006-05-17 09:03:00,5.78702,5.78728,5.78551,5.78551,16000000.0
2006-05-17 09:04:00,5.78516,5.78645,5.78425,5.7859,8000000.0
2006-05-17 09:05:00,5.78561,5.78791,5.78561,5.78791,11000000.0
2006-05-17 09:06:00,5.78849,5.78849,5.78752,5.78793,10000000.0
2006-05-17 09:07:00,5.78808,5.78834,5.78708,5.78708,10000000.0
2006-05-17 09:08:00,5.78727,5.78727,5.78161,5.78161,19000000.0
2006-05-17 09:09:00,5.77982,5.78073,5.77858,5.78048,16000000.0
2006-05-17 09:10:00,5.77895,5.77981,5.77793,5.77793,8000000.0
2006-05-17 09:11:00,5.77702,5.77709,5.77591,5.77608,11000000.0
2006-05-17 09:12:00,5.77622,5.77678,5.77509,5.7765,16000000.0
2006-05-17 09:13:00,5.77528,5.77661,5.77397,5.77605,15000000.0
2006-05-17 09:14:00,5.77682,5.77837,5.77552,5.77807,17000000.0
2006-05-17 09:15:00,5.7768,5.77746,5.77481,5.77597,12000000.0
2006-05-17 09:16:00,5.77491,5.77653,5.77418,5.77593,14000000.0
2006-05-17 09:17:00,5.77628,5.77628,5.77385,5.77505,14000000.0
2006-05-17 09:18:00,5.77467,5.77508,5.77316,5.77508,18000000.0
2006-05-17 09:19:00,5.77466,5.77533,5.77264,5.7743,14000000.0
2006-05-17 09:20:00,5.77395,5.77581,5.77265,5.77517,18000000.0
2006-05-17 09:21:00,5.77546,5.77652,5.77513,5.77604,17000000.0
2006-05-17 09:22:00,5.77737,5.77957,5.77724,5.77855,13000000.0
2006-05-17 09:23:00,5.77715,5.77812,5.77673,5.77708,12000000.0
2006-05-17 09:24:00,5.7774,5.7774,5.77324,5.7747,14000000.0
2006-05-17 09:25:00,5.77402,5.77586,5.77371,5.7749,9000000.0
2006-05-17 09:26:00,5.77658,5.77894,5.77658,5.7789,13000000.0
2006-05-17 09:27:00,5.77838,5.77977,5.77721,5.77838,13000000.0
2006-05-17 09:28:00,5.77634,5.77811,5.77553,5.77623,19000000.0
2006-05-17 09:29:00,5.77656,5.77735,5.7758,5.77603,14000000.0
2006-05-17 09:30:00,5.77658,5.77731,5.77501,5.77658,15000000.0
2006-05-17 09:31:00,5.77656,5.77797,5.77575,5.77711,11000000.0
2006-05-17 09:32:00,5.77641,5.77708,5.77533,5.77569,16000000.0
2006-05-17 09:33:00,5.77694,5.77823,5.77679,5.77823,9000000.0
2006-05-17 09:34:00,5.77937,5.78009,5.77852,5.7791,18000000.0
2006-05-17 09:35:00,5.77836,5.77911,5.77753,5.77867,14000000.0
2006-05-17 09:36:00,5.77828,5.77998,5.77828,5.77976,16000000.0
2006-05-17 09:37:00,5.78104,5.78104,5.77912,5.78084,20000000.0
2006-05-17 09:38:00,5.78063,5.7809,5.77946,5.78054,19000000.0
2006-05-17 09:39:00,5.78138,5.7814,5.77926,5.77956,16000000.0
2006-05-17 09:40:00,5.7798,5.78013,5.77842,5.77972,12000000.0
2006-05-17 09:41:00,5.78004,5.78004,5.77801,5.77879,18000000.0
2006-05-17 09:42:00,5.78019,5.78058,5.7787,5.78058,16000000.0
2006-05-17 09:43:00,5.78056,5.78087,5.77871,5.77948,15000000.0
2006-05-17 09:44:00,5.78013,5.78058,5.77867,5.77908,13000000.0
2006-05-17 09:45:00,5.77982,5.78002,5.77745,5.77745,13000000.0
2006-05-17 09:46:00,5.77863,5.77946,5.77808,5.77876,17000000.0
2006-05-17 09:47:00,5.77887,5.77973,5.77874,5.77906,13000000.0
2006-05-17 09:48:00,5.7779,5.77838,5.77599,5.77634,16000000.0
2006-05-17 09:49:00,5.77603,5.77645,5.77471,5.77645,17000000.0
2006-05-17 09:50:00,5.77557,5.77724,5.77495,5.77577,12000000.0
2006-05-17 09:51:00,5.77684,5.77684,5.77462,5.77658,16000000.0
2006-05-17 09:52:00,5.77644,5.77719,5.77521,5.77699,16000000.0
2006-05-17 09:53:00,5.77484,5.77569,5.77427,5.77427,15000000.0
2006-05-17 09:54:00,5.77494,5.77494,5.77221,5.77323,15000000.0
2006-05-17 09:55:00,5.7722,5.77533,5.77201,5.77417,15000000.0
2006-05-17 09:56:00,5.77436,5.77456,5.77269,5.77392,17000000.0
2006-05-17 09:57:00,5.77564,5.77647,5.7747,5.77595,12000000.0
2006-05-17 09:58:00,5.77547,5.77588,5.77407,5.77494,14000000.0
2006-05-17 09:59:00,5.77327,5.77482,5.77283,5.7743,10000000.0
2006-05-17 10:00:00,5.77384,5.77533,5.77323,5.77529,11000000.0
2006-05-17 10:01:00,5.7747,5.7747,5.77213,5.77356,24000000.0
2006-05-17 10:02:00,5.77423,5.77436,5.77254,5.77365,14000000.0
2006-05-17 10:03:00,5.77339,5.77343,5.77178,5.77206,16000000.0
2006-05-17 10:04:00,5.77333,5.77505,5.77297,5.77505,10000000.0
2006-05-17 10:05:00,5.77431,5.77496,5.77334,5.77496,10000000.0
2006-05-17 10:06:00,5.77352,5.77473,5.77299,5.77473,9000000.0
2006-05-17 10:07:00,5.77618,5.77633,5.7748,5.77532,11000000.0
2006-05-17 10:08:00,5.77371,5.7748,5.77349,5.7748,9000000.0
2006-05-17 10:09:00,5.77574,5.7759,5.77466,5.77563,11000000.0
2006-05-17 10:10:00,5.77565,5.77675,5.77393,5.77602,15000000.0
2006-05-17 10:11:00,5.77706,5.77749,5.77598,5.77671,16000000.0
2006-05-17 10:12:00,5.77657,5.77761,5.77585,5.77675,19000000.0
2006-05-17 10:13:00,5.77509,5.77695,5.775,5.77626,9000000.0
2006-05-17 10:14:00,5.77724,5.77724,5.77519,5.77638,11000000.0
2006-05-17 10:15:00,5.77764,5.77814,5.77662,5.77793,8000000.0
2006-05-17 10:16:00,5.77824,5.77824,5.77598,5.77621,17000000.0
2006-05-17 10:17:00,5.7763,5.77727,5.7756,5.77618,16000000.0
2006-05-17 10:18:00,5.77495,5.77828,5.77495,5.77783,16000000.0
2006-05-17 10:19:00,5.77767,5.77767,5.77519,5.77626,17000000.0
2006-05-17 10:20:00,5.77562,5.77722,5.77562,5.77722,16000000.0
2006-05-17 10:21:00,5.77796,5.77809,5.77523,5.77585,7000000.0
2006-05-17 10:22:00,5.7751,5.77612,5.77385,5.77519,10000000.0
2006-05-17 10:23:00,5.77434,5.77537,5.774,5.77482,14000000.0
2006-05-17 10:24:00,5.77481,5.77633,5.77481,5.77532,13000000.0
2006-05-17 10:25:00,5.77534,5.77582,5.77442,5.77544,12000000.0
2006-05-17 10:26:00,5.77458,5.77513,5.77376,5.77452,11000000.0
2006-05-17 10:27:00,5.7741,5.77617,5.7741,5.77617,13000000.0
2006-05-17 10:28:00,5.77595,5.77682,5.77429,5.77579,13000000.0
2006-05-17 10:29:00,5.77561,5.77661,5.77524,5.77661,11000000.0
2006-05-17 10:30:00,5.77582,5.77645,5.7745,5.7745,9000000.0
2006-05-17 10:31:00,5.77451,5.77624,5.77336,5.77624,16000000.0
2006-05-17 10:32:00,5.77609,5.77683,5.77463,5.77463,9000000.0
2006-05-17 10:33:00,5.77506,5.77506,5.77292,5.77337,12000000.0
2006-05-17 10:34:00,5.77422,5.7747,5.7731,5.7738,11000000.0
2006-05-17 10:35:00,5.77405,5.77502,5.77338,5.77424,17000000.0
2006-05-17 10:36:00,5.77464,5.77503,5.77302,5.77357,10000000.0
2006-05-17 10:37:00,5.77544,5.77595,5.77433,5.77517,15000000.0
2006-05-17 10:38:00,5.77577,5.7762,5.77392,5.77469,17000000.0
2006-05-17 10:39:00,5.77473,5.77648,5.77473,5.77648,13000000.0
2006-05-17 10:40:00,5.77727,5.77763,5.77556,5.77556,10000000.0
2006-05-17 10:41:00,5.77631,5.77631,5.77418,5.77423,15000000.0
2006-05-17 10:42:00,5.77483,5.77576,5.77447,5.77576,12000000.0
2006-05-17 10:43:00,5.77511,5.776,5.77445,5.77585,13000000.0
2006-05-17 10:44:00,5.77565,5.77617,5.77468,5.77571,12000000.0
2006-05-17 10:45:00,5.77557,5.77638,5.77439,5.77505,13000000.0
2006-05-17 10:46:00,5.77492,5.77573,5.77301,5.77371,13000000.0
2006-05-17 10:47:00,5.77447,5.77447,5.77295,5.77333,7000000.0
2006-05-17 10:48:00,5.77439,5.77439,5.77289,5.7732,12000000.0
2006-05-17 10:49:00,5.77205,5.77296,5.77115,5.77171,10000000.0
2006-05-17 10:50:00,5.77365,5.77365,5.77135,5.77327,14000000.0
2006-05-17 10:51:00,5.77292,5.77315,5.77186,5.7721,11000000.0
2006-05-17 10:52:00,5.77299,5.77299,5.7705,5.77257,20000000.0
2006-05-17 10:53:00,5.77262,5.77331,5.77217,5.77269,9000000.0
2006-05-17 10:54:00,5.77274,5.7734,5.77115,5.77325,18000000.0
2006-05-17 10:55:00,5.77269,5.77316,5.77156,5.77233,10000000.0
2006-05-17 10:56:00,5.77424,5.77445,5.77139,5.77353,11000000.0
2006-05-17 10:57:00,5.77414,5.77532,5.77317,5.77532,8000000.0
2006-05-17 10:58:00,5.77518,5.77518,5.77396,5.77425,10000000.0
2006-05-17 10:59:00,5.77368,5.77368,5.76996,5.77048,10000000.0
2006-05-17 11:00:00,5.77015,5.77224,5.76974,5.77143,15000000.0
2006-05-17 11:01:00,5.77134,5.77325,5.77032,5.77275,12000000.0
2006-05-17 11:02:00,5.77183,5.77238,5.77103,5.77209,8000000.0
2006-05-17 11:03:00,5.77274,5.77306,5.77186,5.77246,11000000.0
2006-05-17 11:04:00,5.77208,5.77265,5.77111,5.77177,15000000.0
2006-05-17 11:05:00,5.77156,5.77163,5.76941,5.77037,17000000.0
2006-05-17 11:06:00,5.76949,5.77034,5.76901,5.76951,12000000.0
2006-05-17 11:07:00,5.77036,5.7704,5.76827,5.76923,11000000.0
2006-05-17 11:08:00,5.76787,5.76833,5.76523,5.76665,22000000.0
2006-05-17 11:09:00,5.76684,5.76765,5.76536,5.76685,9000000.0
2006-05-17 11:10:00,5.76689,5.76689,5.765,5.76593,16000000.0
2006-05-17 11:11:00,5.76602,5.76724,5.76527,5.76717,7000000.0
2006-05-17 11:12:00,5.76648,5.76773,5.76648,5.76678,15000000.0
2006-05-17 11:13:00,5.76732,5.76737,5.76615,5.76678,11000000.0
2006-05-17 11:14:00,5.76633,5.76658,5.76498,5.76658,18000000.0
2006-05-17 11:15:00,5.76773,5.76957,5.7667,5.76957,11000000.0
2006-05-17 11:16:00,5.76869,5.77008,5.7681,5.76983,13000000.0
2006-05-17 11:17:00,5.76873,5.76982,5.76789,5.7684,13000000.0
2006-05-17 11:18:00,5.76943,5.77012,5.76905,5.76985,9000000.0
2006-05-17 11:19:00,5.76986,5.77121,5.76895,5.76968,17000000.0
2006-05-17 11:20:00,5.76986,5.77112,5.76913,5.76977,14000000.0
2006-05-17 11:21:00,5.76908,5.76967,5.76689,5.76689,14000000.0
2006-05-17 11:22:00,5.76891,5.77051,5.76798,5.77003,22000000.0
2006-05-17 11:23:00,5.76883,5.7702,5.76883,5.76979,8000000.0
2006-05-17 11:24:00,5.76916,5.77042,5.76916,5.77026,18000000.0
2006-05-17 11:25:00,5.77038,5.77081,5.76929,5.77011,9000000.0
2006-05-17 11:26:00,5.76861,5.77149,5.76861,5.77117,15000000.0
2006-05-17 11:27:00,5.7713,5.77159,5.7701,5.77019,10000000.0
2006-05-17 11:28:00,5.7693,5.77066,5.76749,5.77066,13000000.0
2006-05-17 11:29:00,5.7708,5.77162,5.7696,5.77113,17000000.0
2006-05-17 11:30:00,5.7712,5.77133,5.76918,5.77011,13000000.0
2006-05-17 11:31:00,5.76993,5.77052,5.76862,5.77033,12000000.0
2006-05-17 11:32:00,5.77018,5.77052,5.76862,5.76944,20000000.0
2006-05-17 11:33:00,5.76992,5.77098,5.76781,5.77098,16000000.0
2006-05-17 11:34:00,5.77135,5.77177,5.76961,5.76961,13000000.0
2006-05-17 11:35:00,5.76981,5.77133,5.76935,5.77046,14000000.0
2006-05-17 11:36:00,5.77012,5.77095,5.76911,5.77095,11000000.0
2006-05-17 11:37:00,5.77096,5.77096,5.76813,5.76813,16000000.0
2006-05-17 11:38:00,5.76862,5.77148,5.76862,5.77147,8000000.0
2006-05-17 11:39:00,5.77102,5.77127,5.77035,5.77125,11000000.0
2006-05-17 11:40:00,5.76992,5.77139,5.76979,5.76996,12000000.0
2006-05-17 11:41:00,5.76964,5.77088,5.76948,5.77088,10000000.0
2006-05-17 11:42:00,5.77146,5.77146,5.7691,5.77048,10000000.0
2006-05-17 11:43:00,5.77089,5.77131,5.77038,5.77059,17000000.0
2006-05-17 11:44:00,5.77007,5.77073,5.76882,5.77023,15000000.0
2006-05-17 11:45:00,5.76928,5.77188,5.76928,5.77188,16000000.0
2006-05-17 11:46:00,5.7719,5.7719,5.771,5.77148,7000000.0
2006-05-17 11:47:00,5.77202,5.77338,5.7709,5.77315,16000000.0
2006-05-17 11:48:00,5.77377,5.77487,5.77299,5.77487,13000000.0
2006-05-17 11:49:00,5.7757,5.77588,5.77439,5.77581,10000000.0
2006-05-17 11:50:00,5.77599,5.77599,5.77417,5.77558,12000000.0
2006-05-17 11:51:00,5.77411,5.77575,5.77364,5.77553,14000000.0
2006-05-17 11:52:00,5.7748,5.77566,5.774,5.77474,18000000.0
2006-05-17 11:53:00,5.77479,5.77504,5.77341,5.77488,16000000.0
2006-05-17 11:54:00,5.77463,5.77491,5.77374,5.77445,8000000.0
2006-05-17 11:55:00,5.77412,5.77524,5.77391,5.77479,8000000.0
2006-05-17 11:56:00,5.77463,5.77544,5.77382,5.77451,8000000.0
2006-05-17 11:57:00,5.77512,5.77533,5.77339,5.77485,11000000.0
2006-05-17 11:58:00,5.77605,5.77605,5.77341,5.77558,14000000.0
2006-05-17 11:59:00,5.77516,5.77534,5.77403,5.77424,11000000.0
2006-05-17 12:00:00,5.77395,5.77401,5.77233,5.77313,15000000.0
2006-05-17 12:01:00,5.77346,5.7739,5.77223,5.77287,13000000.0
2006-05-17 12:02:00,5.7728,5.77398,5.7723,5.77364,15000000.0
2006-05-17 12:03:00,5.77223,5.77453,5.77223,5.77233,11000000.0
2006-05-17 12:04:00,5.77204,5.7742,5.77204,5.77419,9000000.0
2006-05-17 12:05:00,5.77347,5.77428,5.77282,5.77428,9000000.0
2006-05-17 12:06:00,5.7744,5.7756,5.77335,5.77452,15000000.0
2006-05-17 12:07:00,5.77402,5.77456,5.77366,5.77455,11000000.0
2006-05-17 12:08:00,5.77481,5.77492,5.77335,5.77335,8000000.0
2006-05-17 12:09:00,5.77488,5.7755,5.77392,5.77454,18000000.0
2006-05-17 12:10:00,5.77557,5.77557,5.77353,5.77353,14000000.0
2006-05-17 12:11:00,5.77476,5.7752,5.7744,5.77462,9000000.0
2006-05-17 12:12:00,5.77277,5.77501,5.77277,5.77489,18000000.0
2006-05-17 12:13:00,5.77526,5.77608,5.77474,5.77537,12000000.0
2006-05-17 12:14:00,5.77618,5.77618,5.77385,5.77505,10000000.0
2006-05-17 12:15:00,5.77452,5.77523,5.77368,5.77523,8000000.0
2006-05-17 12:16:00,5.77552,5.77577,5.77412,5.77412,14000000.0
2006-05-17 12:17:00,5.77328,5.77555,5.77328,5.77555,13000000.0
2006-05-17 12:18:00,5.77595,5.77626,5.77445,5.77624,10000000.0
2006-05-17 12:19:00,5.77575,5.77576,5.77388,5.77513,11000000.0
2006-05-17 12:20:00,5.77506,5.77511,5.77212,5.77443,8000000.0
2006-05-17 12:21:00,5.77455,5.77555,5.77349,5.77371,20000000.0
2006-05-17 12:22:00,5.77428,5.77522,5.7732,5.77382,14000000.0
2006-05-17 12:23:00,5.77402,5.77472,5.77384,5.77467,11000000.0
2006-05-17 12:24:00,5.77412,5.77548,5.77357,5.77494,17000000.0
2006-05-17 12:25:00,5.77499,5.77517,5.77367,5.77432,12000000.0
2006-05-17 12:26:00,5.77477,5.77512,5.7739,5.77512,7000000.0
2006-05-17 12:27:00,5.7754,5.7754,5.77292,5.77389,7000000.0
2006-05-17 12:28:00,5.77523,5.77647,5.77371,5.77546,19000000.0
2006-05-17 12:29:00,5.77584,5.77659,5.7748,5.77629,12000000.0
2006-05-17 12:30:00,5.77617,5.77623,5.77523,5.77585,10000000.0
2006-05-17 12:31:00,5.77539,5.77657,5.77433,5.77514,12000000.0
2006-05-17 12:32:00,5.77323,5.77714,5.77323,5.77651,12000000.0
2006-05-17 12:33:00,5.77759,5.77776,5.77506,5.77614,15000000.0
2006-05-17 12:34:00,5.77714,5.77714,5.7747,5.77688,12000000.0
2006-05-17 12:35:00,5.77593,5.7762,5.77444,5.7762,12000000.0
2006-05-17 12:36:00,5.77614,5.77683,5.77614,5.77674,15000000.0
2006-05-17 12:37:00,5.77659,5.77684,5.77545,5.77684,8000000.0
2006-05-17 12:38:00,5.777,5.77725,5.77691,5.77691,15000000.0
2006-05-17 12:39:00,5.77681,5.77683,5.77463,5.77463,14000000.0
2006-05-17 12:40:00,5.77515,5.77748,5.77495,5.77681,18000000.0
2006-05-17 12:41:00,5.77737,5.77788,5.77625,5.77779,11000000.0
2006-05-17 12:42:00,5.7759,5.77665,5.77502,5.77641,17000000.0
2006-05-17 12:43:00,5.77636,5.77687,5.77519,5.77587,11000000.0
2006-05-17 12:44:00,5.77463,5.77716,5.77463,5.7755,13000000.0
2006-05-17 12:45:00,5.77525,5.77585,5.77426,5.77458,10000000.0
2006-05-17 12:46:00,5.77555,5.77639,5.77503,5.77639,20000000.0
2006-05-17 12:47:00,5.77614,5.77639,5.77427,5.77459,10000000.0
2006-05-17 12:48:00,5.77528,5.7761,5.77455,5.7747,10000000.0
2006-05-17 12:49:00,5.77584,5.77648,5.77446,5.77446,15000000.0
2006-05-17 12:50:00,5.77542,5.77714,5.77472,5.77606,14000000.0
2006-05-17 12:51:00,5.77595,5.77689,5.77548,5.77598,14000000.0
2006-05-17 12:52:00,5.7756,5.77631,5.77442,5.77631,9000000.0
2006-05-17 12:53:00,5.7752,5.77574,5.77458,5.77458,9000000.0
2006-05-17 12:54:00,5.77542,5.77601,5.77371,5.77578,20000000.0
2006-05-17 12:55:00,5.77621,5.7764,5.77484,5.77628,12000000.0
2006-05-17 12:56:00,5.77597,5.77709,5.77588,5.77705,7000000.0
2006-05-17 12:57:00,5.77672,5.7775,5.7756,5.7773,13000000.0
2006-05-17 12:58:00,5.77728,5.77742,5.77535,5.77535,16000000.0
2006-05-17 12:59:00,5.77662,5.77768,5.77627,5.7767,14000000.0
2006-05-17 13:00:00,5.77598,5.77685,5.77444,5.77598,12000000.0
2006-05-17 13:01:00,5.77513,5.77687,5.77506,5.77598,17000000.0
2006-05-17 13:02:00,5.77725,5.77874,5.77633,5.77827,10000000.0
2006-05-17 13:03:00,5.77751,5.77835,5.77653,5.77751,22000000.0
2006-05-17 13:04:00,5.77701,5.77701,5.77521,5.77551,20000000.0
2006-05-17 13:05:00,5.77601,5.77713,5.77579,5.77585,14000000.0
2006-05-17 13:06:00,5.77588,5.77802,5.77539,5.77677,17000000.0
2006-05-17 13:07:00,5.77752,5.77826,5.77672,5.77821,22000000.0
2006-05-17 13:08:00,5.77709,5.77709,5.77324,5.77496,12000000.0
2006-05-17 13:09:00,5.77498,5.77711,5.77498,5.77613,12000000.0
2006-05-17 13:10:00,5.77693,5.77694,5.7752,5.77666,20000000.0
2006-05-17 13:11:00,5.77615,5.77763,5.77529,5.77763,12000000.0
2006-05-17 13:12:00,5.7771,5.77724,5.77556,5.77716,16000000.0
2006-05-17 13:13:00,5.77619,5.77694,5.77485,5.77625,14000000.0
2006-05-17 13:14:00,5.77744,5.77744,5.77537,5.77711,17000000.0
2006-05-17 13:15:00,5.77633,5.77712,5.77559,5.77607,7000000.0
2006-05-17 13:16:00,5.77652,5.77729,5.77628,5.77707,9000000.0
2006-05-17 13:17:00,5.77689,5.77827,5.77631,5.77635,15000000.0
2006-05-17 13:18:00,5.77785,5.77785,5.77613,5.7764,17000000.0
2006-05-17 13:19:00,5.77764,5.77836,5.7765,5.77686,15000000.0
2006-05-17 13:20:00,5.7774,5.77813,5.77635,5.77724,12000000.0
2006-05-17 13:21:00,5.77657,5.77702,5.77526,5.777,24000000.0
2006-05-17 13:22:00,5.77579,5.77672,5.77487,5.77626,12000000.0
2006-05-17 13:23:00,5.7767,5.77684,5.7751,5.77595,12000000.0
2006-05-17 13:24:00,5.77616,5.77652,5.77485,5.77593,18000000.0
2006-05-17 13:25:00,5.7761,5.77678,5.77507,5.77547,12000000.0
2006-05-17 13:26:00,5.77678,5.77767,5.77642,5.77687,12000000.0
2006-05-17 13:27:00,5.77672,5.77743,5.77623,5.77703,9000000.0
2006-05-17 13:28:00,5.77688,5.77811,5.77592,5.77732,15000000.0
2006-05-17 13:29:00,5.77718,5.7784,5.77643,5.77735,14000000.0
2006-05-17 13:30:00,5.77725,5.77753,5.77617,5.7774,11000000.0
2006-05-17 13:31:00,5.7765,5.77845,5.7765,5.77702,11000000.0
2006-05-17 13:32:00,5.77713,5.77725,5.77441,5.77626,8000000.0
2006-05-17 13:33:00,5.77709,5.77787,5.77551,5.77551,14000000.0
2006-05-17 13:34:00,5.77525,5.77669,5.77525,5.77669,11000000.0
2006-05-17 13:35:00,5.77556,5.77609,5.77344,5.775,16000000.0
2006-05-17 13:36:00,5.77559,5.77645,5.77528,5.77528,8000000.0
2006-05-17 13:37:00,5.77515,5.7755,5.77344,5.77476,17000000.0
2006-05-17 13:38:00,5.77378,5.77478,5.77272,5.77432,14000000.0
2006-05-17 13:39:00,5.77446,5.77446,5.77196,5.77414,10000000.0
2006-05-17 13:40:00,5.7755,5.77617,5.77477,5.77617,8000000.0
2006-05-17 13:41:00,5.77647,5.77688,5.77512,5.77688,11000000.0
2006-05-17 13:42:00,5.77663,5.77677,5.77495,5.77661,14000000.0
2006-05-17 13:43:00,5.77712,5.77712,5.77624,5.77624,11000000.0
2006-05-17 13:44:00,5.77636,5.77663,5.77444,5.77546,11000000.0
2006-05-17 13:45:00,5.77416,5.77532,5.7738,5.7753,14000000.0
2006-05-17 13:46:00,5.77428,5.77579,5.77403,5.77505,11000000.0
2006-05-17 13:47:00,5.77481,5.77606,5.7744,5.7759,13000000.0
2006-05-17 13:48:00,5.77546,5.77588,5.77395,5.77568,14000000.0
2006-05-17 13:49:00,5.77584,5.77712,5.77442,5.77601,12000000.0
2006-05-17 13:50:00,5.77685,5.77801,5.77561,5.77777,16000000.0
2006-05-17 13:51:00,5.77805,5.77998,5.77792,5.77916,14000000.0
2006-05-17 13:52:00,5.77961,5.78125,5.77913,5.7794,10000000.0
2006-05-17 13:53:00,5.77967,5.78085,5.77954,5.77976,10000000.0
2006-05-17 13:54:00,5.78037,5.78037,5.77897,5.7794,8000000.0
2006-05-17 13:55:00,5.77939,5.77939,5.77724,5.77771,13000000.0
2006-05-17 13:56:00,5.77854,5.7794,5.77788,5.7794,17000000.0
2006-05-17 13:57:00,5.7782,5.77888,5.7768,5.77849,13000000.0
2006-05-17 13:58:00,5.77896,5.77921,5.77562,5.77826,7000000.0
2006-05-17 13:59:00,5.77819,5.77944,5.77816,5.77865,9000000.0
2006-05-17 14:00:00,5.77966,5.77966,5.77788,5.77843,7000000.0
2006-05-17 14:01:00,5.77764,5.77931,5.77684,5.77824,11000000.0
2006-05-17 14:02:00,5.77888,5.78039,5.77785,5.78039,19000000.0
2006-05-17 14:03:00,5.78089,5.78221,5.77949,5.7818,13000000.0
2006-05-17 14:04:00,5.78328,5.78328,5.78064,5.78109,22000000.0
2006-05-17 14:05:00,5.78098,5.78177,5.78016,5.78108,17000000.0
2006-05-17 14:06:00,5.7804,5.78171,5.7804,5.78134,11000000.0
2006-05-17 14:07:00,5.78293,5.78373,5.78176,5.78317,9000000.0
2006-05-17 14:08:00,5.78165,5.78327,5.78109,5.78195,11000000.0
2006-05-17 14:09:00,5.78077,5.78353,5.78058,5.78137,12000000.0
2006-05-17 14:10:00,5.78234,5.78234,5.78033,5.78109,13000000.0
2006-05-17 14:11:00,5.78172,5.78172,5.77933,5.77987,14000000.0
2006-05-17 14:12:00,5.78154,5.7817,5.78011,5.78012,11000000.0
2006-05-17 14:13:00,5.78121,5.78121,5.77983,5.78065,11000000.0
2006-05-17 14:14:00,5.77991,5.78237,5.77952,5.78237,7000000.0
2006-05-17 14:15:00,5.78096,5.78099,5.77954,5.77954,14000000.0
2006-05-17 14:16:00,5.78055,5.78123,5.77969,5.78123,13000000.0
2006-05-17 14:17:00,5.78,5.78173,5.78,5.78099,22000000.0
2006-05-17 14:18:00,5.7809,5.78213,5.77999,5.77999,15000000.0
2006-05-17 14:19:00,5.78069,5.78232,5.78041,5.78224,12000000.0
2006-05-17 14:20:00,5.78226,5.78246,5.78075,5.78136,7000000.0
2006-05-17 14:21:00,5.78191,5.78253,5.78046,5.78087,13000000.0
2006-05-17 14:22:00,5.7813,5.78208,5.78044,5.78208,8000000.0
2006-05-17 14:23:00,5.78171,5.78187,5.78055,5.78112,11000000.0
2006-05-17 14:24:00,5.78071,5.78129,5.78011,5.78041,13000000.0
2006-05-17 14:25:00,5.77986,5.78108,5.77956,5.77986,15000000.0
2006-05-17 14:26:00,5.77682,5.78101,5.77682,5.78101,8000000.0
2006-05-17 14:27:00,5.78112,5.78147,5.78018,5.78091,10000000.0
2006-05-17 14:28:00,5.78154,5.78218,5.7783,5.78029,11000000.0
2006-05-17 14:29:00,5.78065,5.78204,5.77979,5.78046,21000000.0
2006-05-17 14:30:00,5.7809,5.78797,5.7809,5.78338,11000000.0
2006-05-17 14:31:00,5.78352,5.78623,5.7808,5.78322,17000000.0
2006-05-17 14:32:00,5.78152,5.78534,5.78067,5.78463,15000000.0
2006-05-17 14:33:00,5.78576,5.78636,5.78451,5.78451,8000000.0
2006-05-17 14:34:00,5.7854,5.78776,5.78485,5.78673,9000000.0
2006-05-17 14:35:00,5.78743,5.78928,5.78647,5.78928,11000000.0
2006-05-17 14:36:00,5.78676,5.78747,5.78465,5.78538,15000000.0
2006-05-17 14:37:00,5.78696,5.78709,5.78377,5.78377,8000000.0
2006-05-17 14:38:00,5.78177,5.78489,5.78079,5.78079,10000000.0
2006-05-17 14:39:00,5.78135,5.78297,5.77945,5.78068,19000000.0
2006-05-17 14:40:00,5.7814,5.7814,5.77754,5.77754,15000000.0
2006-05-17 14:41:00,5.77696,5.77821,5.77478,5.77551,15000000.0
2006-05-17 14:42:00,5.77236,5.77335,5.76868,5.7706,17000000.0
2006-05-17 14:43:00,5.76791,5.76803,5.76573,5.76685,15000000.0
2006-05-17 14:44:00,5.76855,5.77063,5.76855,5.77012,15000000.0
2006-05-17 14:45:00,5.77104,5.77181,5.76978,5.76978,9000000.0
2006-05-17 14:46:00,5.77146,5.77198,5.7694,5.76993,11000000.0
2006-05-17 14:47:00,5.77136,5.77347,5.77098,5.77344,12000000.0
2006-05-17 14:48:00,5.77248,5.77643,5.77248,5.77643,12000000.0
2006-05-17 14:49:00,5.77689,5.77783,5.77597,5.77756,12000000.0
2006-05-17 14:50:00,5.77684,5.77762,5.77471,5.776,15000000.0
2006-05-17 14:51:00,5.77627,5.77755,5.77402,5.77755,10000000.0
2006-05-17 14:52:00,5.77823,5.78047,5.77718,5.78047,13000000.0
2006-05-17 14:53:00,5.78002,5.78292,5.78002,5.78172,13000000.0
2006-05-17 14:54:00,5.78049,5.78067,5.77896,5.77929,9000000.0
2006-05-17 14:55:00,5.7787,5.78011,5.77713,5.77737,16000000.0
2006-05-17 14:56:00,5.77771,5.78111,5.77646,5.77994,15000000.0
2006-05-17 14:57:00,5.77805,5.77827,5.77647,5.7778,15000000.0
2006-05-17 14:58:00,5.77645,5.77838,5.7761,5.77838,11000000.0
2006-05-17 14:59:00,5.77909,5.77984,5.77761,5.77811,14000000.0
2006-05-17 15:00:00,5.77929,5.78057,5.77894,5.77926,18000000.0
2006-05-17 15:01:00,5.77893,5.7803,5.77823,5.77942,12000000.0
2006-05-17 15:02:00,5.78024,5.78152,5.77979,5.78023,7000000.0
2006-05-17 15:03:00,5.78104,5.78104,5.77892,5.78055,18000000.0
2006-05-17 15:04:00,5.78012,5.78029,5.77831,5.77831,21000000.0
2006-05-17 15:05:00,5.77856,5.77913,5.77694,5.77807,13000000.0
2006-05-17 15:06:00,5.77755,5.77828,5.77668,5.77795,14000000.0
2006-05-17 15:07:00,5.77803,5.78004,5.77742,5.77925,22000000.0
2006-05-17 15:08:00,5.77869,5.77995,5.77829,5.77867,10000000.0
2006-05-17 15:09:00,5.77962,5.77978,5.77881,5.77978,9000000.0
2006-05-17 15:10:00,5.78018,5.78147,5.7792,5.77923,14000000.0
2006-05-17 15:11:00,5.7818,5.78226,5.78004,5.78224,12000000.0
2006-05-17 15:12:00,5.78336,5.78709,5.78266,5.7858,13000000.0
2006-05-17 15:13:00,5.78486,5.78582,5.78371,5.78559,12000000.0
2006-05-17 15:14:00,5.78599,5.78628,5.78524,5.78628,10000000.0
2006-05-17 15:15:00,5.78592,5.78656,5.78412,5.78567,16000000.0
2006-05-17 15:16:00,5.78709,5.78966,5.78507,5.78796,15000000.0
2006-05-17 15:17:00,5.78874,5.78931,5.78751,5.78751,14000000.0
2006-05-17 15:18:00,5.78835,5.78836,5.78647,5.7874,12000000.0
2006-05-17 15:19:00,5.78917,5.79188,5.78888,5.79188,11000000.0
2006-05-17 15:20:00,5.79338,5.79559,5.79338,5.79367,14000000.0
2006-05-17 15:21:00,5.79505,5.79509,5.79277,5.79352,14000000.0
2006-05-17 15:22:00,5.79419,5.79475,5.79162,5.79388,10000000.0
2006-05-17 15:23:00,5.79157,5.79277,5.79118,5.79265,11000000.0
2006-05-17 15:24:00,5.79375,5.79424,5.79127,5.79408,10000000.0
2006-05-17 15:25:00,5.79397,5.79563,5.79375,5.79468,16000000.0
2006-05-17 15:26:00,5.79568,5.79616,5.79419,5.79451,15000000.0
2006-05-17 15:27:00,5.79424,5.79487,5.79398,5.79403,10000000.0
2006-05-17 15:28:00,5.79495,5.79696,5.79433,5.79657,11000000.0
2006-05-17 15:29:00,5.7966,5.79714,5.79559,5.79693,19000000.0
2006-05-17 15:30:00,5.79554,5.79554,5.79376,5.79499,10000000.0
2006-05-17 15:31:00,5.79541,5.79591,5.79446,5.79581,14000000.0
2006-05-17 15:32:00,5.79551,5.79589,5.79389,5.79533,12000000.0
2006-05-17 15:33:00,5.79506,5.79746,5.79446,5.79558,20000000.0
2006-05-17 15:34:00,5.79512,5.79758,5.79444,5.79621,12000000.0
2006-05-17 15:35:00,5.79538,5.79561,5.79379,5.79422,12000000.0
2006-05-17 15:36:00,5.79343,5.79409,5.79115,5.79409,10000000.0
2006-05-17 15:37:00,5.79316,5.79451,5.79277,5.79449,10000000.0
2006-05-17 15:38:00,5.79471,5.79522,5.79349,5.79522,13000000.0
2006-05-17 15:39:00,5.79447,5.79492,5.79351,5.79402,7000000.0
2006-05-17 15:40:00,5.79519,5.79594,5.79462,5.79594,10000000.0
2006-05-17 15:41:00,5.79726,5.79809,5.79594,5.79809,9000000.0
2006-05-17 15:42:00,5.79698,5.79865,5.7969,5.79751,13000000.0
2006-05-17 15:43:00,5.79822,5.79984,5.79728,5.79896,16000000.0
2006-05-17 15:44:00,5.79926,5.80034,5.79896,5.79904,14000000.0
2006-05-17 15:45:00,5.79907,5.79934,5.79764,5.79822,15000000.0
2006-05-17 15:46:00,5.79741,5.79747,5.7965,5.79683,13000000.0
2006-05-17 15:47:00,5.79742,5.79773,5.79547,5.79567,9000000.0
2006-05-17 15:48:00,5.79525,5.7984,5.79525,5.7984,21000000.0
2006-05-17 15:49:00,5.79858,5.79858,5.79575,5.79809,23000000.0
2006-05-17 15:50:00,5.79813,5.79848,5.79633,5.79748,12000000.0
2006-05-17 15:51:00,5.79623,5.79873,5.79623,5.79814,19000000.0
2006-05-17 15:52:00,5.79736,5.79962,5.79687,5.79785,15000000.0
2006-05-17 15:53:00,5.79804,5.7986,5.79642,5.79729,14000000.0
2006-05-17 15:54:00,5.79756,5.79833,5.79716,5.79765,15000000.0
2006-05-17 15:55:00,5.79724,5.79835,5.79629,5.79749,12000000.0
2006-05-17 15:56:00,5.79716,5.79732,5.79546,5.79713,18000000.0
2006-05-17 15:57:00,5.7974,5.79863,5.79651,5.79863,10000000.0
2006-05-17 15:58:00,5.79971,5.80135,5.7969,5.80135,22000000.0
2006-05-17 15:59:00,5.80254,5.80326,5.80162,5.80194,12000000.0
2006-05-17 16:00:00,5.80218,5.8032,5.79956,5.80039,12000000.0
2006-05-17 16:01:00,5.79944,5.80123,5.79901,5.80123,12000000.0
2006-05-17 16:02:00,5.80133,5.80175,5.79984,5.80004,13000000.0
2006-05-17 16:03:00,5.79992,5.80064,5.79917,5.80064,13000000.0
2006-05-17 16:04:00,5.80092,5.80092,5.79938,5.79938,11000000.0
2006-05-17 16:05:00,5.79907,5.79942,5.7973,5.79751,9000000.0
2006-05-17 16:06:00,5.79793,5.8006,5.79712,5.79906,14000000.0
2006-05-17 16:07:00,5.80021,5.80168,5.7998,5.80104,15000000.0
2006-05-17 16:08:00,5.80212,5.80549,5.80061,5.80173,15000000.0
2006-05-17 16:09:00,5.80233,5.80356,5.80196,5.80196,17000000.0
2006-05-17 16:10:00,5.80283,5.80327,5.80102,5.80102,14000000.0
2006-05-17 16:11:00,5.80111,5.80292,5.80102,5.80173,9000000.0
2006-05-17 16:12:00,5.80275,5.80286,5.80152,5.80251,15000000.0
2006-05-17 16:13:00,5.80271,5.80271,5.80076,5.80165,14000000.0
2006-05-17 16:14:00,5.80004,5.80101,5.79989,5.80002,12000000.0
2006-05-17 16:15:00,5.79972,5.80055,5.79825,5.80008,14000000.0
2006-05-17 16:16:00,5.80013,5.80064,5.79724,5.79873,13000000.0
2006-05-17 16:17:00,5.79914,5.79936,5.79782,5.798,18000000.0
2006-05-17 16:18:00,5.79937,5.79996,5.79787,5.79863,13000000.0
2006-05-17 16:19:00,5.80063,5.80297,5.8001,5.80297,8000000.0
2006-05-17 16:20:00,5.80189,5.80232,5.79986,5.80105,13000000.0
2006-05-17 16:21:00,5.80181,5.80363,5.80008,5.80273,12000000.0
2006-05-17 16:22:00,5.80362,5.80415,5.8029,5.80375,11000000.0
2006-05-17 16:23:00,5.80325,5.80497,5.80201,5.80488,14000000.0
2006-05-17 16:24:00,5.8072,5.81254,5.80674,5.81254,15000000.0
2006-05-17 16:25:00,5.81427,5.81811,5.81241,5.81811,11000000.0
2006-05-17 16:26:00,5.82058,5.82391,5.81872,5.82391,8000000.0
2006-05-17 16:27:00,5.82348,5.82416,5.82101,5.82325,10000000.0
2006-05-17 16:28:00,5.82239,5.82421,5.82115,5.82363,15000000.0
2006-05-17 16:29:00,5.82438,5.82447,5.82186,5.82282,7000000.0
2006-05-17 16:30:00,5.82352,5.82464,5.82295,5.82418,16000000.0
2006-05-17 16:31:00,5.82537,5.82879,5.82526,5.82786,14000000.0
2006-05-17 16:32:00,5.82893,5.83591,5.82893,5.83591,7000000.0
2006-05-17 16:33:00,5.83667,5.83667,5.83103,5.83472,8000000.0
2006-05-17 16:34:00,5.83567,5.83794,5.83524,5.83608,8000000.0
2006-05-17 16:35:00,5.83653,5.83729,5.83559,5.8356,9000000.0
2006-05-17 16:36:00,5.83547,5.83619,5.83308,5.83377,13000000.0
2006-05-17 16:37:00,5.83341,5.83457,5.8324,5.83372,18000000.0
2006-05-17 16:38:00,5.83339,5.83423,5.83175,5.83381,18000000.0
2006-05-17 16:39:00,5.83288,5.83384,5.83108,5.83193,20000000.0
2006-05-17 16:40:00,5.83127,5.83199,5.8294,5.83121,13000000.0
2006-05-17 16:41:00,5.82992,5.83112,5.82686,5.82761,20000000.0
2006-05-17 16:42:00,5.82545,5.82689,5.82305,5.82412,18000000.0
2006-05-17 16:43:00,5.82352,5.82437,5.8225,5.8233,15000000.0
2006-05-17 16:44:00,5.82326,5.82391,5.82127,5.822,20000000.0
2006-05-17 16:45:00,5.82298,5.82298,5.81939,5.81939,13000000.0
2006-05-17 16:46:00,5.82011,5.82271,5.81994,5.82271,15000000.0
2006-05-17 16:47:00,5.8222,5.82247,5.82154,5.82228,8000000.0
2006-05-17 16:48:00,5.82167,5.82215,5.81951,5.82106,11000000.0
2006-05-17 16:49:00,5.82028,5.82112,5.81834,5.81834,12000000.0
2006-05-17 16:50:00,5.81997,5.82107,5.81908,5.8204,15000000.0
2006-05-17 16:51:00,5.82037,5.82137,5.82,5.82134,18000000.0
2006-05-17 16:52:00,5.82192,5.82263,5.82109,5.82194,14000000.0
2006-05-17 16:53:00,5.82052,5.82253,5.82027,5.82221,8000000.0
2006-05-17 16:54:00,5.82143,5.82149,5.81959,5.82117,11000000.0
2006-05-17 16:55:00,5.82166,5.82166,5.8198,5.8198,12000000.0
2006-05-17 16:56:00,5.81944,5.82121,5.81935,5.82036,10000000.0
2006-05-17 16:57:00,5.82188,5.82238,5.82073,5.82238,8000000.0
2006-05-17 16:58:00,5.82205,5.82466,5.82205,5.82466,9000000.0
2006-05-17 16:59:00,5.8237,5.82457,5.82276,5.8239,13000000.0
2006-05-17 17:00:00,5.82399,5.82399,5.82241,5.82279,11000000.0
2006-05-17 17:01:00,5.82405,5.82522,5.82335,5.82503,12000000.0
2006-05-17 17:02:00,5.82618,5.82752,5.82502,5.82654,10000000.0
2006-05-17 17:03:00,5.82862,5.82905,5.82665,5.82865,16000000.0
2006-05-17 17:04:00,5.827,5.82739,5.82587,5.8271,13000000.0
2006-05-17 17:05:00,5.82812,5.82835,5.82611,5.82757,16000000.0
2006-05-17 17:06:00,5.82728,5.8274,5.82575,5.82646,12000000.0
2006-05-17 17:07:00,5.82566,5.82795,5.82565,5.82795,8000000.0
2006-05-17 17:08:00,5.82824,5.82894,5.82724,5.82802,21000000.0
2006-05-17 17:09:00,5.82734,5.82738,5.8254,5.82684,16000000.0
2006-05-17 17:10:00,5.82677,5.82765,5.82675,5.82677,11000000.0
2006-05-17 17:11:00,5.82624,5.82782,5.82598,5.82679,11000000.0
2006-05-17 17:12:00,5.82774,5.82781,5.82586,5.82702,9000000.0
2006-05-17 17:13:00,5.82753,5.82794,5.82634,5.82764,9000000.0
2006-05-17 17:14:00,5.82705,5.82874,5.82676,5.8282,17000000.0
2006-05-17 17:15:00,5.82763,5.8291,5.8272,5.82769,11000000.0
2006-05-17 17:16:00,5.82842,5.82842,5.82684,5.82782,15000000.0
2006-05-17 17:17:00,5.82746,5.82886,5.82599,5.82704,13000000.0
2006-05-17 17:18:00,5.82684,5.82684,5.82498,5.82576,15000000.0
2006-05-17 17:19:00,5.82606,5.8273,5.82533,5.82653,17000000.0
2006-05-17 17:20:00,5.82662,5.82823,5.82581,5.82823,12000000.0
2006-05-17 17:21:00,5.82834,5.82949,5.82819,5.82941,7000000.0
2006-05-17 17:22:00,5.82937,5.83214,5.82937,5.83214,14000000.0
2006-05-17 17:23:00,5.83276,5.83324,5.83151,5.8331,13000000.0
2006-05-17 17:24:00,5.83342,5.83354,5.83258,5.83337,9000000.0
2006-05-17 17:25:00,5.83259,5.83339,5.8321,5.83296,11000000.0
2006-05-17 17:26:00,5.83194,5.83256,5.83113,5.83186,16000000.0
2006-05-17 17:27:00,5.83303,5.83602,5.83284,5.83344,9000000.0
2006-05-17 17:28:00,5.83355,5.83782,5.83259,5.83749,15000000.0
2006-05-17 17:29:00,5.83964,5.84087,5.83858,5.84052,11000000.0
2006-05-17 17:30:00,5.84256,5.8473,5.84239,5.84576,19000000.0
2006-05-17 17:31:00,5.84636,5.84654,5.84524,5.84591,11000000.0
2006-05-17 17:32:00,5.84583,5.84825,5.84514,5.84703,9000000.0
2006-05-17 17:33:00,5.84675,5.84763,5.84583,5.8459,10000000.0
2006-05-17 17:34:00,5.84562,5.84562,5.84123,5.84384,14000000.0
2006-05-17 17:35:00,5.84327,5.84384,5.84059,5.84307,13000000.0
2006-05-17 17:36:00,5.84283,5.84489,5.84223,5.84303,11000000.0
2006-05-17 17:37:00,5.84317,5.84447,5.84141,5.84235,15000000.0
2006-05-17 17:38:00,5.84265,5.84315,5.84055,5.8412,17000000.0
2006-05-17 17:39:00,5.84245,5.8439,5.84196,5.84246,8000000.0
2006-05-17 17:40:00,5.84185,5.84298,5.83893,5.84227,12000000.0
2006-05-17 17:41:00,5.84372,5.84412,5.84062,5.84094,21000000.0
2006-05-17 17:42:00,5.84089,5.84238,5.83915,5.84238,13000000.0
2006-05-17 17:43:00,5.84212,5.84212,5.84037,5.84037,11000000.0
2006-05-17 17:44:00,5.84127,5.84195,5.83911,5.84134,19000000.0
2006-05-17 17:45:00,5.84124,5.8439,5.84055,5.8439,10000000.0
2006-05-17 17:46:00,5.8445,5.84598,5.84385,5.84587,13000000.0
2006-05-17 17:47:00,5.84624,5.84646,5.84483,5.84608,9000000.0
2006-05-17 17:48:00,5.84712,5.84725,5.84566,5.84621,14000000.0
2006-05-17 17:49:00,5.84652,5.84763,5.8446,5.84752,14000000.0
2006-05-17 17:50:00,5.84802,5.84825,5.84577,5.84769,17000000.0
2006-05-17 17:51:00,5.84861,5.84874,5.84642,5.84874,13000000.0
2006-05-17 17:52:00,5.84861,5.84962,5.84746,5.84878,24000000.0
2006-05-17 17:53:00,5.84821,5.8487,5.84739,5.84755,16000000.0
2006-05-17 17:54:00,5.84833,5.84833,5.84622,5.84756,16000000.0
2006-05-17 17:55:00,5.84776,5.84847,5.84578,5.84679,13000000.0
2006-05-17 17:56:00,5.84726,5.85053,5.84697,5.85025,15000000.0
2006-05-17 17:57:00,5.8511,5.85135,5.84968,5.85007,10000000.0
2006-05-17 17:58:00,5.85106,5.85279,5.84981,5.85279,15000000.0
2006-05-17 17:59:00,5.85315,5.85401,5.85202,5.85377,13000000.0
2006-05-17 18:00:00,5.8537,5.85559,5.85349,5.85548,7000000.0
2006-05-17 18:01:00,5.8538,5.85417,5.85119,5.8519,18000000.0
2006-05-17 18:02:00,5.85065,5.85065,5.84896,5.85044,17000000.0
2006-05-17 18:03:00,5.8488,5.85018,5.8471,5.84735,16000000.0
2006-05-17 18:04:00,5.84874,5.8488,5.84711,5.84738,14000000.0
2006-05-17 18:05:00,5.84797,5.84797,5.84612,5.84771,13000000.0
2006-05-17 18:06:00,5.8479,5.84928,5.84657,5.84873,18000000.0
2006-05-17 18:07:00,5.84801,5.84927,5.84687,5.84728,12000000.0
2006-05-17 18:08:00,5.84676,5.84792,5.84631,5.84751,18000000.0
2006-05-17 18:09:00,5.84771,5.84771,5.84545,5.847,12000000.0
2006-05-17 18:10:00,5.84718,5.84741,5.84546,5.84645,13000000.0
2006-05-17 18:11:00,5.84633,5.84647,5.84519,5.84531,10000000.0
2006-05-17 18:12:00,5.84649,5.84651,5.84467,5.84493,11000000.0
2006-05-17 18:13:00,5.84516,5.84527,5.84318,5.84476,14000000.0
2006-05-17 18:14:00,5.8448,5.8448,5.84255,5.84348,10000000.0
2006-05-17 18:15:00,5.84446,5.84486,5.84335,5.84437,10000000.0
2006-05-17 18:16:00,5.84482,5.84526,5.84353,5.84493,9000000.0
2006-05-17 18:17:00,5.84421,5.84551,5.84319,5.84454,18000000.0
2006-05-17 18:18:00,5.84432,5.8445,5.84315,5.8443,14000000.0
2006-05-17 18:19:00,5.84319,5.8448,5.84269,5.84408,10000000.0
2006-05-17 18:20:00,5.84499,5.84782,5.84499,5.84621,15000000.0
2006-05-17 18:21:00,5.84648,5.8469,5.84546,5.84618,18000000.0
2006-05-17 18:22:00,5.84502,5.847,5.84502,5.84686,14000000.0
2006-05-17 18:23:00,5.84693,5.84693,5.8437,5.84453,7000000.0
2006-05-17 18:24:00,5.84539,5.84564,5.84374,5.84374,9000000.0
2006-05-17 18:25:00,5.84369,5.84562,5.84341,5.84562,13000000.0
2006-05-17 18:26:00,5.84535,5.8456,5.84406,5.84445,16000000.0
2006-05-17 18:27:00,5.84383,5.84514,5.84297,5.84506,14000000.0
2006-05-17 18:28:00,5.84575,5.84708,5.84538,5.84635,13000000.0
2006-05-17 18:29:00,5.84727,5.84727,5.84566,5.84566,11000000.0
2006-05-17 18:30:00,5.84519,5.84531,5.84359,5.84392,16000000.0
2006-05-17 18:31:00,5.84435,5.84505,5.84361,5.84414,12000000.0
2006-05-17 18:32:00,5.84288,5.8433,5.84187,5.8433,11000000.0
2006-05-17 18:33:00,5.84258,5.84354,5.84163,5.84232,13000000.0
2006-05-17 18:34:00,5.84213,5.84276,5.84112,5.84246,13000000.0
2006-05-17 18:35:00,5.84153,5.84274,5.84098,5.84266,18000000.0
2006-05-17 18:36:00,5.84217,5.84277,5.84067,5.84119,18000000.0
2006-05-17 18:37:00,5.8425,5.84329,5.84111,5.84192,18000000.0
2006-05-17 18:38:00,5.84147,5.84358,5.84147,5.84344,11000000.0
2006-05-17 18:39:00,5.84454,5.84623,5.84324,5.84623,11000000.0
2006-05-17 18:40:00,5.84551,5.84572,5.8431,5.8437,14000000.0
2006-05-17 18:41:00,5.84374,5.84424,5.84287,5.84287,16000000.0
2006-05-17 18:42:00,5.84303,5.84303,5.84049,5.84049,14000000.0
2006-05-17 18:43:00,5.84137,5.84244,5.84088,5.84111,10000000.0
2006-05-17 18:44:00,5.84095,5.84302,5.84095,5.84302,13000000.0
2006-05-17 18:45:00,5.84279,5.84299,5.84142,5.84287,13000000.0
2006-05-17 18:46:00,5.8433,5.84349,5.84212,5.8425,12000000.0
2006-05-17 18:47:00,5.84245,5.8428,5.84079,5.84256,14000000.0
2006-05-17 18:48:00,5.84206,5.84324,5.84073,5.84324,15000000.0
2006-05-17 18:49:00,5.84227,5.84247,5.84074,5.84155,12000000.0
2006-05-17 18:50:00,5.84137,5.84295,5.84133,5.84133,9000000.0
2006-05-17 18:51:00,5.84106,5.84257,5.84092,5.84103,17000000.0
2006-05-17 18:52:00,5.8421,5.8421,5.84041,5.84056,9000000.0
2006-05-17 18:53:00,5.84245,5.84325,5.84134,5.84168,14000000.0
2006-05-17 18:54:00,5.84201,5.84317,5.84201,5.8425,14000000.0
2006-05-17 18:55:00,5.84244,5.84244,5.84035,5.84106,10000000.0
2006-05-17 18:56:00,5.84099,5.84152,5.84014,5.84111,16000000.0
2006-05-17 18:57:00,5.84153,5.84153,5.8395,5.84078,17000000.0
2006-05-17 18:58:00,5.84085,5.84148,5.83994,5.84148,14000000.0
2006-05-17 18:59:00,5.84111,5.84199,5.84026,5.84088,14000000.0
2006-05-17 19:00:00,5.84135,5.84211,5.84051,5.84187,15000000.0
2006-05-17 19:01:00,5.84168,5.84168,5.83989,5.84062,15000000.0
2006-05-17 19:02:00,5.84112,5.84142,5.84008,5.84008,14000000.0
2006-05-17 19:03:00,5.84136,5.84183,5.83945,5.84087,14000000.0
2006-05-17 19:04:00,5.84057,5.84244,5.84032,5.84122,12000000.0
2006-05-17 19:05:00,5.843,5.84351,5.84174,5.842,15000000.0
2006-05-17 19:06:00,5.84168,5.84281,5.84133,5.84257,16000000.0
2006-05-17 19:07:00,5.84307,5.84348,5.84139,5.84232,20000000.0
2006-05-17 19:08:00,5.84251,5.84302,5.84155,5.84186,8000000.0
2006-05-17 19:09:00,5.84205,5.8426,5.84029,5.84225,17000000.0
2006-05-17 19:10:00,5.84181,5.84254,5.84141,5.84222,9000000.0
2006-05-17 19:11:00,5.84089,5.84211,5.84063,5.84196,16000000.0
2006-05-17 19:12:00,5.84203,5.8421,5.84068,5.84129,13000000.0
2006-05-17 19:13:00,5.8411,5.84187,5.84048,5.84181,10000000.0
2006-05-17 19:14:00,5.84092,5.84252,5.84066,5.84142,20000000.0
2006-05-17 19:15:00,5.84177,5.84199,5.84082,5.84192,12000000.0
2006-05-17 19:16:00,5.84215,5.84215,5.84123,5.84202,8000000.0
2006-05-17 19:17:00,5.84098,5.84211,5.84048,5.84164,18000000.0
2006-05-17 19:18:00,5.84148,5.84334,5.84148,5.84329,11000000.0
2006-05-17 19:19:00,5.84205,5.84389,5.8417,5.84349,12000000.0
2006-05-17 19:20:00,5.84417,5.84495,5.84331,5.84453,14000000.0
2006-05-17 19:21:00,5.8443,5.84512,5.84367,5.84367,13000000.0
2006-05-17 19:22:00,5.84451,5.84659,5.84451,5.84643,12000000.0
2006-05-17 19:23:00,5.84562,5.84737,5.84562,5.847,14000000.0
2006-05-17 19:24:00,5.84772,5.84786,5.84625,5.84698,19000000.0
2006-05-17 19:25:00,5.84664,5.84668,5.84527,5.84668,8000000.0
2006-05-17 19:26:00,5.84516,5.84832,5.84508,5.84832,7000000.0
2006-05-17 19:27:00,5.84859,5.84986,5.84785,5.84785,20000000.0
2006-05-17 19:28:00,5.84709,5.84793,5.84569,5.84759,17000000.0
2006-05-17 19:29:00,5.84761,5.84797,5.84653,5.84745,10000000.0
2006-05-17 19:30:00,5.84792,5.84825,5.84714,5.84778,15000000.0
2006-05-17 19:31:00,5.84741,5.84829,5.8467,5.84705,11000000.0
2006-05-17 19:32:00,5.84657,5.84713,5.8459,5.84713,9000000.0
2006-05-17 19:33:00,5.8469,5.84826,5.84671,5.84775,14000000.0
2006-05-17 19:34:00,5.84824,5.84824,5.84665,5.84747,17000000.0
2006-05-17 19:35:00,5.84762,5.84839,5.84728,5.84776,8000000.0
2006-05-17 19:36:00,5.84668,5.84914,5.84616,5.84914,15000000.0
2006-05-17 19:37:00,5.84831,5.85001,5.84773,5.84988,8000000.0
2006-05-17 19:38:00,5.8501,5.85113,5.8495,5.85006,15000000.0
2006-05-17 19:39:00,5.85054,5.85147,5.84923,5.85065,17000000.0
2006-05-17 19:40:00,5.85072,5.85081,5.8487,5.85081,16000000.0
2006-05-17 19:41:00,5.85009,5.85039,5.84945,5.85031,11000000.0
2006-05-17 19:42:00,5.84974,5.8499,5.84783,5.84928,15000000.0
2006-05-17 19:43:00,5.84855,5.84855,5.8469,5.84798,14000000.0
2006-05-17 19:44:00,5.84764,5.84827,5.8469,5.84763,14000000.0
2006-05-17 19:45:00,5.84904,5.84914,5.84642,5.84818,15000000.0
2006-05-17 19:46:00,5.84836,5.84959,5.84675,5.84847,15000000.0
2006-05-17 19:47:00,5.84729,5.84922,5.84705,5.84842,16000000.0
2006-05-17 19:48:00,5.84834,5.84841,5.84676,5.84819,16000000.0
2006-05-17 19:49:00,5.84717,5.84898,5.84717,5.8482,8000000.0
2006-05-17 19:50:00,5.84877,5.85001,5.84841,5.85,9000000.0
2006-05-17 19:51:00,5.8498,5.85093,5.8491,5.85025,19000000.0
2006-05-17 19:52:00,5.84977,5.85143,5.84977,5.85129,11000000.0
2006-05-17 19:53:00,5.85058,5.85233,5.84999,5.85162,14000000.0
2006-05-17 19:54:00,5.85207,5.85292,5.85158,5.85259,18000000.0
2006-05-17 19:55:00,5.85193,5.85227,5.85031,5.8517,13000000.0
2006-05-17 19:56:00,5.85154,5.85189,5.85051,5.85112,10000000.0
2006-05-17 19:57:00,5.85238,5.85238,5.85046,5.85182,16000000.0
2006-05-17 19:58:00,5.85035,5.85205,5.85011,5.85011,15000000.0
2006-05-17 19:59:00,5.85157,5.85479,5.85157,5.85367,14000000.0
2006-05-17 20:00:00,5.85446,5.8553,5.85331,5.8553,11000000.0
2006-05-17 20:01:00,5.85477,5.85621,5.85462,5.85484,24000000.0
2006-05-17 20:02:00,5.85446,5.85506,5.8539,5.85482,11000000.0
2006-05-17 20:03:00,5.85514,5.85544,5.85371,5.85544,11000000.0
2006-05-17 20:04:00,5.85425,5.85443,5.85234,5.85234,10000000.0
2006-05-17 20:05:00,5.85294,5.85374,5.8518,5.85273,17000000.0
2006-05-17 20:06:00,5.85347,5.8538,5.85242,5.8538,10000000.0
2006-05-17 20:07:00,5.85376,5.85511,5.8531,5.85461,14000000.0
2006-05-17 20:08:00,5.85337,5.85391,5.85203,5.85293,13000000.0
2006-05-17 20:09:00,5.85263,5.85279,5.85046,5.85065,11000000.0
2006-05-17 20:10:00,5.85137,5.85237,5.85063,5.85237,11000000.0
2006-05-17 20:11:00,5.85031,5.85311,5.84966,5.85311,9000000.0
2006-05-17 20:12:00,5.85244,5.85322,5.85074,5.85153,16000000.0
2006-05-17 20:13:00,5.85151,5.85323,5.85115,5.85323,11000000.0
2006-05-17 20:14:00,5.85386,5.85386,5.85172,5.85349,19000000.0
2006-05-17 20:15:00,5.85412,5.85505,5.85235,5.85465,13000000.0
2006-05-17 20:16:00,5.85453,5.8573,5.85453,5.8573,15000000.0
2006-05-17 20:17:00,5.85739,5.85882,5.85722,5.85867,8000000.0
2006-05-17 20:18:00,5.85845,5.85857,5.85613,5.85613,14000000.0
2006-05-17 20:19:00,5.85589,5.85723,5.8553,5.8563,14000000.0
2006-05-17 20:20:00,5.85738,5.85738,5.85588,5.85694,12000000.0
2006-05-17 20:21:00,5.85685,5.85824,5.85646,5.85788,9000000.0
2006-05-17 20:22:00,5.85833,5.85881,5.85747,5.85847,17000000.0
2006-05-17 20:23:00,5.85835,5.85875,5.85665,5.85783,11000000.0
2006-05-17 20:24:00,5.85748,5.85833,5.85568,5.85833,16000000.0
2006-05-17 20:25:00,5.85951,5.86069,5.85923,5.85999,11000000.0
2006-05-17 20:26:00,5.85936,5.86001,5.85933,5.86001,8000000.0
2006-05-17 20:27:00,5.85951,5.85951,5.8582,5.85919,13000000.0
2006-05-17 20:28:00,5.8579,5.86012,5.85779,5.85937,15000000.0
2006-05-17 20:29:00,5.85928,5.85928,5.85728,5.85868,16000000.0
2006-05-17 20:30:00,5.85898,5.85914,5.85644,5.85644,8000000.0
2006-05-17 20:31:00,5.85762,5.85878,5.85636,5.85878,18000000.0
2006-05-17 20:32:00,5.85912,5.8593,5.85726,5.85828,7000000.0
2006-05-17 20:33:00,5.85779,5.85894,5.85595,5.85763,13000000.0
2006-05-17 20:34:00,5.85738,5.85931,5.85684,5.85871,13000000.0
2006-05-17 20:35:00,5.85866,5.86049,5.85849,5.85942,9000000.0
2006-05-17 20:36:00,5.85861,5.85861,5.85629,5.85629,17000000.0
2006-05-17 20:37:00,5.85584,5.85602,5.85372,5.85602,14000000.0
2006-05-17 20:38:00,5.8561,5.85731,5.85535,5.85715,16000000.0
2006-05-17 20:39:00,5.85608,5.8581,5.85589,5.8581,14000000.0
2006-05-17 20:40:00,5.85833,5.85833,5.85448,5.85522,17000000.0
2006-05-17 20:41:00,5.85399,5.85421,5.8509,5.85256,16000000.0
2006-05-17 20:42:00,5.85214,5.85267,5.85039,5.85254,22000000.0
2006-05-17 20:43:00,5.85288,5.85375,5.8521,5.85352,18000000.0
2006-05-17 20:44:00,5.85345,5.85384,5.85211,5.85232,16000000.0
2006-05-17 20:45:00,5.85239,5.85246,5.85023,5.85023,8000000.0
2006-05-17 20:46:00,5.85066,5.85107,5.84893,5.84984,19000000.0
2006-05-17 20:47:00,5.85009,5.85067,5.84809,5.84809,12000000.0
2006-05-17 20:48:00,5.84894,5.84955,5.8472,5.84811,9000000.0
2006-05-17 20:49:00,5.84746,5.8476,5.84586,5.8476,19000000.0
2006-05-17 20:50:00,5.84838,5.84921,5.84694,5.8474,15000000.0
2006-05-17 20:51:00,5.84936,5.84976,5.84749,5.84929,9000000.0
2006-05-17 20:52:00,5.84822,5.84978,5.84765,5.84765,11000000.0
2006-05-17 20:53:00,5.84545,5.84797,5.8424,5.84553,15000000.0
2006-05-17 20:54:00,5.84491,5.8453,5.84331,5.84517,12000000.0
2006-05-17 20:55:00,5.84524,5.84595,5.84418,5.84511,18000000.0
2006-05-17 20:56:00,5.84437,5.84591,5.84343,5.84471,12000000.0
2006-05-17 20:57:00,5.84353,5.84377,5.84215,5.84374,13000000.0
2006-05-17 20:58:00,5.84239,5.84279,5.84062,5.84089,11000000.0
2006-05-17 20:59:00,5.84047,5.84147,5.83931,5.84051,11000000.0
2006-05-17 21:00:00,5.84228,5.84254,5.84099,5.84101,17000000.0
2006-05-17 21:01:00,5.84267,5.84293,5.84037,5.84078,10000000.0
2006-05-17 21:02:00,5.84139,5.84164,5.84039,5.84121,8000000.0
2006-05-17 21:03:00,5.84167,5.84167,5.83892,5.83958,19000000.0
2006-05-17 21:04:00,5.84124,5.84178,5.83972,5.83972,18000000.0
2006-05-17 21:05:00,5.83973,5.83991,5.83751,5.8386,14000000.0
2006-05-17 21:06:00,5.83851,5.83937,5.83818,5.83925,12000000.0
2006-05-17 21:07:00,5.83965,5.84031,5.83852,5.83852,10000000.0
2006-05-17 21:08:00,5.83907,5.84063,5.83907,5.84057,14000000.0
2006-05-17 21:09:00,5.84053,5.84218,5.84053,5.84218,16000000.0
2006-05-17 21:10:00,5.8422,5.84239,5.84073,5.8415,15000000.0
2006-05-17 21:11:00,5.84107,5.84265,5.84051,5.84083,13000000.0
2006-05-17 21:12:00,5.84175,5.84366,5.84175,5.84363,10000000.0
2006-05-17 21:13:00,5.8423,5.84445,5.8423,5.84231,14000000.0
2006-05-17 21:14:00,5.84261,5.84261,5.84036,5.84178,10000000.0
2006-05-17 21:15:00,5.84198,5.84284,5.83964,5.84125,15000000.0
2006-05-17 21:16:00,5.8401,5.8401,5.83838,5.83838,11000000.0
2006-05-17 21:17:00,5.8383,5.8391,5.83758,5.83845,13000000.0
2006-05-17 21:18:00,5.83906,5.83987,5.83888,5.83941,17000000.0
2006-05-17 21:19:00,5.83987,5.84254,5.83974,5.84112,12000000.0
2006-05-17 21:20:00,5.84163,5.84202,5.83987,5.84143,14000000.0
2006-05-17 21:21:00,5.84206,5.84245,5.8408,5.8408,11000000.0
2006-05-17 21:22:00,5.84208,5.84213,5.84102,5.84149,9000000.0
2006-05-17 21:23:00,5.84123,5.84123,5.84067,5.84077,7000000.0
2006-05-17 21:24:00,5.84081,5.84204,5.84069,5.84069,11000000.0
2006-05-17 21:25:00,5.84173,5.8432,5.84113,5.8432,7000000.0
2006-05-17 21:26:00,5.8421,5.84468,5.8421,5.84307,13000000.0
2006-05-17 21:27:00,5.84481,5.84508,5.84355,5.84483,11000000.0
2006-05-17 21:28:00,5.84453,5.84482,5.84307,5.84331,15000000.0
2006-05-17 21:29:00,5.84351,5.84502,5.84324,5.84324,12000000.0
2006-05-17 21:30:00,5.84369,5.84528,5.84368,5.84528,10000000.0
2006-05-17 21:31:00,5.84502,5.84541,5.84399,5.84426,10000000.0
2006-05-17 21:32:00,5.84361,5.84497,5.84308,5.84325,12000000.0
2006-05-17 21:33:00,5.84254,5.84545,5.84254,5.84365,19000000.0
2006-05-17 21:34:00,5.84363,5.84467,5.84353,5.84353,8000000.0
2006-05-17 21:35:00,5.84308,5.84519,5.84308,5.84437,20000000.0
2006-05-17 21:36:00,5.8446,5.84557,5.84434,5.84537,19000000.0
2006-05-17 21:37:00,5.84505,5.84605,5.84429,5.84567,19000000.0
2006-05-17 21:38:00,5.84601,5.84601,5.84375,5.84375,13000000.0
2006-05-17 21:39:00,5.84562,5.84665,5.84462,5.84603,17000000.0
2006-05-17 21:40:00,5.84677,5.84688,5.84467,5.84467,7000000.0
2006-05-17 21:41:00,5.84543,5.84682,5.84543,5.84608,11000000.0
2006-05-17 21:42:00,5.84612,5.84693,5.84526,5.84693,18000000.0
2006-05-17 21:43:00,5.84607,5.84683,5.84454,5.8456,13000000.0
2006-05-17 21:44:00,5.84528,5.84629,5.84528,5.84565,16000000.0
2006-05-17 21:45:00,5.84595,5.84639,5.84452,5.84636,11000000.0
2006-05-17 21:46:00,5.8454,5.84576,5.84393,5.84393,13000000.0
2006-05-17 21:47:00,5.84536,5.84644,5.84442,5.84594,13000000.0
2006-05-17 21:48:00,5.84428,5.84507,5.84287,5.84313,17000000.0
2006-05-17 21:49:00,5.84418,5.84447,5.84316,5.84316,8000000.0
2006-05-17 21:50:00,5.84418,5.84511,5.84348,5.84511,11000000.0
2006-05-17 21:51:00,5.84514,5.84546,5.84266,5.84328,13000000.0
2006-05-17 21:52:00,5.84258,5.84284,5.84141,5.84193,13000000.0
2006-05-17 21:53:00,5.84117,5.84279,5.84065,5.84127,14000000.0
2006-05-17 21:54:00,5.84229,5.84261,5.84024,5.84083,11000000.0
2006-05-17 21:55:00,5.84102,5.84197,5.83997,5.84168,17000000.0
2006-05-17 21:56:00,5.84034,5.84097,5.83915,5.84012,12000000.0
2006-05-17 21:57:00,5.83972,5.84067,5.83898,5.83899,16000000.0
2006-05-17 21:58:00,5.8383,5.84031,5.8383,5.83897,9000000.0
2006-05-17 21:59:00,5.83927,5.84047,5.83914,5.83946,18000000.0
2006-05-17 22:00:00,5.83887,5.83923,5.83709,5.83829,13000000.0
2006-05-17 22:01:00,5.83865,5.83892,5.83803,5.83881,11000000.0
2006-05-17 22:02:00,5.83808,5.83932,5.83749,5.83884,17000000.0
2006-05-17 22:03:00,5.83889,5.83889,5.83714,5.83824,23000000.0
2006-05-17 22:04:00,5.83879,5.83963,5.83781,5.83789,15000000.0
2006-05-17 22:05:00,5.83836,5.83944,5.83802,5.83876,14000000.0
2006-05-17 22:06:00,5.83783,5.83855,5.83607,5.83735,15000000.0
2006-05-17 22:07:00,5.83568,5.83708,5.83568,5.8362,9000000.0
2006-05-17 22:08:00,5.83703,5.83867,5.83698,5.83818,18000000.0
2006-05-17 22:09:00,5.83806,5.83832,5.83722,5.8374,11000000.0
2006-05-17 22:10:00,5.83787,5.83823,5.83606,5.8362,7000000.0
2006-05-17 22:11:00,5.83699,5.83725,5.83594,5.83657,8000000.0
2006-05-17 22:12:00,5.8361,5.8378,5.83572,5.83665,16000000.0
2006-05-17 22:13:00,5.8364,5.83739,5.83512,5.83695,24000000.0
2006-05-17 22:14:00,5.83759,5.83759,5.83491,5.83491,9000000.0
2006-05-17 22:15:00,5.83593,5.83702,5.83516,5.837,10000000.0
2006-05-17 22:16:00,5.83597,5.83706,5.8355,5.83706,13000000.0
2006-05-17 22:17:00,5.83602,5.83665,5.835,5.83519,20000000.0
2006-05-17 22:18:00,5.8353,5.83765,5.83514,5.83618,11000000.0
2006-05-17 22:19:00,5.83687,5.83819,5.83687,5.83698,15000000.0
2006-05-17 22:20:00,5.83681,5.83746,5.83574,5.83717,16000000.0
2006-05-17 22:21:00,5.8366,5.8381,5.83591,5.83803,12000000.0
2006-05-17 22:22:00,5.83818,5.83818,5.83658,5.83679,14000000.0
2006-05-17 22:23:00,5.83728,5.83754,5.83663,5.83745,11000000.0
2006-05-17 22:24:00,5.8382,5.83891,5.83673,5.838,16000000.0
2006-05-17 22:25:00,5.83831,5.83977,5.83828,5.83846,14000000.0
2006-05-17 22:26:00,5.83982,5.84053,5.83888,5.83888,10000000.0
2006-05-17 22:27:00,5.83926,5.84042,5.83808,5.83893,14000000.0
2006-05-17 22:28:00,5.83889,5.83998,5.83881,5.83953,12000000.0
2006-05-17 22:29:00,5.8389,5.84071,5.8389,5.83904,13000000.0
2006-05-17 22:30:00,5.83979,5.84028,5.83922,5.84028,8000000.0
2006-05-17 22:31:00,5.83982,5.84135,5.83914,5.84135,11000000.0
2006-05-17 22:32:00,5.84104,5.84277,5.83953,5.84277,20000000.0
2006-05-17 22:33:00,5.84204,5.84244,5.84104,5.84244,11000000.0
2006-05-17 22:34:00,5.84082,5.84214,5.84048,5.84163,10000000.0
2006-05-17 22:35:00,5.8412,5.84122,5.83935,5.84012,13000000.0
2006-05-17 22:36:00,5.84177,5.84177,5.83977,5.84082,9000000.0
2006-05-17 22:37:00,5.84045,5.84126,5.8396,5.8405,13000000.0
2006-05-17 22:38:00,5.84221,5.84242,5.8404,5.8411,9000000.0
2006-05-17 22:39:00,5.84187,5.84224,5.84031,5.84134,12000000.0
2006-05-17 22:40:00,5.84186,5.84232,5.84103,5.8413,9000000.0
2006-05-17 22:41:00,5.84102,5.84152,5.84102,5.84137,14000000.0
2006-05-17 22:42:00,5.84094,5.84155,5.84041,5.84115,13000000.0
2006-05-17 22:43:00,5.84116,5.84122,5.84037,5.84073,12000000.0
2006-05-17 22:44:00,5.84089,5.84201,5.84006,5.84006,15000000.0
2006-05-17 22:45:00,5.83975,5.84196,5.83975,5.84095,13000000.0
2006-05-17 22:46:00,5.84168,5.84177,5.83967,5.84172,14000000.0
2006-05-17 22:47:00,5.84168,5.84168,5.83913,5.84018,15000000.0
2006-05-17 22:48:00,5.84072,5.84121,5.83979,5.84058,13000000.0
2006-05-17 22:49:00,5.84043,5.84128,5.83931,5.84036,13000000.0
2006-05-17 22:50:00,5.83972,5.84185,5.83972,5.84174,15000000.0
2006-05-17 22:51:00,5.84067,5.8423,5.84067,5.84175,14000000.0
2006-05-17 22:52:00,5.84116,5.84207,5.84103,5.84207,9000000.0
2006-05-17 22:53:00,5.8426,5.84297,5.84169,5.84202,15000000.0
2006-05-17 22:54:00,5.84157,5.84247,5.84083,5.8414,17000000.0
2006-05-17 22:55:00,5.84152,5.84216,5.84077,5.84102,16000000.0
2006-05-17 22:56:00,5.84139,5.84204,5.8409,5.84168,13000000.0
2006-05-17 22:57:00,5.8417,5.84266,5.84159,5.84238,8000000.0
2006-05-17 22:58:00,5.8422,5.84298,5.84166,5.84253,8000000.0
2006-05-17 22:59:00,5.84263,5.84309,5.84129,5.84253,19000000.0
2006-05-17 23:00:00,5.84042,5.84466,5.84042,5.84431,10000000.0
2006-05-17 23:01:00,5.84303,5.84333,5.84207,5.84293,7000000.0
2006-05-17 23:02:00,5.84152,5.84298,5.84069,5.84204,15000000.0
2006-05-17 23:03:00,5.8407,5.84136,5.83995,5.84109,17000000.0
2006-05-17 23:04:00,5.84087,5.84157,5.83818,5.83965,19000000.0
2006-05-17 23:05:00,5.83846,5.84021,5.83825,5.83927,9000000.0
2006-05-17 23:06:00,5.84052,5.84052,5.83912,5.83919,12000000.0
2006-05-17 23:07:00,5.83923,5.84038,5.83801,5.83919,14000000.0
2006-05-17 23:08:00,5.83947,5.84033,5.83946,5.83991,16000000.0
2006-05-17 23:09:00,5.84023,5.84132,5.84023,5.84126,9000000.0
2006-05-17 23:10:00,5.84137,5.84168,5.84137,5.84149,12000000.0
2006-05-17 23:11:00,5.84117,5.84195,5.84039,5.84079,14000000.0
2006-05-17 23:12:00,5.84114,5.84386,5.8411,5.8431,7000000.0
2006-05-17 23:13:00,5.84451,5.84512,5.84353,5.84438,14000000.0
2006-05-17 23:14:00,5.84493,5.84619,5.84455,5.84571,19000000.0
2006-05-17 23:15:00,5.84602,5.84602,5.84413,5.84526,13000000.0
2006-05-17 23:16:00,5.84515,5.8464,5.84451,5.84599,15000000.0
2006-05-17 23:17:00,5.84601,5.84672,5.84599,5.84613,11000000.0
2006-05-17 23:18:00,5.84581,5.84721,5.84581,5.84667,12000000.0
2006-05-17 23:19:00,5.84607,5.84662,5.84533,5.84632,14000000.0
2006-05-17 23:20:00,5.84589,5.8461,5.84425,5.84425,19000000.0
2006-05-17 23:21:00,5.84531,5.84562,5.8442,5.8442,7000000.0
2006-05-17 23:22:00,5.84411,5.84544,5.84411,5.84484,15000000.0
2006-05-17 23:23:00,5.84533,5.846,5.84445,5.84449,11000000.0
2006-05-17 23:24:00,5.84345,5.8458,5.84345,5.8458,14000000.0
2006-05-17 23:25:00,5.84598,5.84598,5.84439,5.84439,11000000.0
2006-05-17 23:26:00,5.84553,5.84624,5.84425,5.84536,14000000.0
2006-05-17 23:27:00,5.84628,5.84638,5.84466,5.84466,11000000.0
2006-05-17 23:28:00,5.84405,5.84563,5.84405,5.84511,12000000.0
2006-05-17 23:29:00,5.8454,5.84616,5.84398,5.84501,16000000.0
2006-05-17 23:30:00,5.84592,5.84597,5.84338,5.84362,20000000.0
2006-05-17 23:31:00,5.8448,5.8448,5.84349,5.84351,11000000.0
2006-05-17 23:32:00,5.84324,5.84435,5.84324,5.84407,16000000.0
2006-05-17 23:33:00,5.84392,5.84453,5.84312,5.84419,12000000.0
2006-05-17 23:34:00,5.84463,5.84529,5.84347,5.84529,13000000.0
2006-05-17 23:35:00,5.84575,5.84575,5.84415,5.84439,9000000.0
2006-05-17 23:36:00,5.84489,5.84643,5.84489,5.84643,9000000.0
2006-05-17 23:37:00,5.84621,5.84676,5.84436,5.84638,14000000.0
2006-05-17 23:38:00,5.84629,5.84705,5.84551,5.84705,13000000.0
2006-05-17 23:39:00,5.84549,5.84601,5.84387,5.84558,17000000.0
2006-05-17 23:40:00,5.84549,5.8458,5.84481,5.84567,12000000.0
2006-05-17 23:41:00,5.84596,5.84701,5.84553,5.84653,17000000.0
2006-05-17 23:42:00,5.84555,5.84676,5.8446,5.84549,22000000.0
2006-05-17 23:43:00,5.84539,5.84659,5.84517,5.84585,15000000.0
2006-05-17 23:44:00,5.84636,5.84731,5.84557,5.84731,14000000.0
2006-05-17 23:45:00,5.8479,5.85053,5.84749,5.84933,20000000.0
2006-05-17 23:46:00,5.84959,5.84969,5.84794,5.84941,14000000.0
2006-05-17 23:47:00,5.84734,5.84879,5.84719,5.84749,10000000.0
2006-05-17 23:48:00,5.84841,5.84926,5.84691,5.84922,18000000.0
2006-05-17 23:49:00,5.84882,5.84882,5.84683,5.84824,14000000.0
2006-05-17 23:50:00,5.84789,5.8485,5.84662,5.84751,13000000.0
2006-05-17 23:51:00,5.84751,5.84751,5.84658,5.84705,8000000.0
2006-05-17 23:52:00,5.84759,5.84949,5.84722,5.84722,16000000.0
2006-05-17 23:53:00,5.84743,5.84886,5.84743,5.84845,18000000.0
2006-05-17 23:54:00,5.84873,5.85042,5.84873,5.85001,12000000.0
2006-05-17 23:55:00,5.84944,5.85011,5.84846,5.84951,19000000.0
2006-05-17 23:56:00,5.84923,5.85049,5.84915,5.85049,14000000.0
2006-05-17 23:57:00,5.85192,5.85192,5.84972,5.85033,16000000.0
2006-05-17 23:58:00,5.85046,5.85105,5.84947,5.85033,13000000.0
2006-05-17 23:59:00,5.85029,5.85043,5.84837,5.84852,14000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.84889,5.85011,17000000.0
2006-05-18 00:01:00,5.84938,5.8499,5.84567,5.8499,12000000.0
2006-05-18 00:02:00,5.85019,5.85056,5.84876,5.85013,15000000.0
2006-05-18 00:03:00,5.84926,5.85055,5.84863,5.85014,14000000.0
2006-05-18 00:04:00,5.8502,5.8506,5.84826,5.84933,12000000.0
2006-05-18 00:05:00,5.85048,5.8506,5.8488,5.849,12000000.0
2006-05-18 00:06:00,5.84922,5.84947,5.84849,5.84854,12000000.0
2006-05-18 00:07:00,5.84792,5.84896,5.84756,5.84863,11000000.0
2006-05-18 00:08:00,5.84775,5.84919,5.8475,5.84858,15000000.0
2006-05-18 00:09:00,5.84869,5.84937,5.84736,5.84785,12000000.0
2006-05-18 00:10:00,5.84632,5.8486,5.84632,5.8486,19000000.0
2006-05-18 00:11:00,5.84742,5.84851,5.84704,5.84706,8000000.0
2006-05-18 00:12:00,5.84691,5.84854,5.84664,5.84664,9000000.0
2006-05-18 00:13:00,5.84584,5.84693,5.84542,5.84554,13000000.0
2006-05-18 00:14:00,5.84555,5.84633,5.84492,5.84526,14000000.0
2006-05-18 00:15:00,5.84524,5.84641,5.84464,5.84464,12000000.0
2006-05-18 00:16:00,5.84448,5.84757,5.84379,5.84379,12000000.0
2006-05-18 00:17:00,5.84314,5.8466,5.84313,5.84659,10000000.0
2006-05-18 00:18:00,5.84606,5.84629,5.84428,5.84455,19000000.0
2006-05-18 00:19:00,5.84504,5.84672,5.84504,5.84587,12000000.0
2006-05-18 00:20:00,5.84501,5.84564,5.84406,5.84406,11000000.0
2006-05-18 00:21:00,5.8443,5.84501,5.84377,5.844,14000000.0
2006-05-18 00:22:00,5.8438,5.84501,5.84309,5.84416,13000000.0
2006-05-18 00:23:00,5.84332,5.84431,5.84265,5.84343,13000000.0
2006-05-18 00:24:00,5.84308,5.84448,5.84291,5.84435,9000000.0
2006-05-18 00:25:00,5.84387,5.84432,5.84306,5.84399,13000000.0
2006-05-18 00:26:00,5.84428,5.84535,5.84343,5.84437,14000000.0
2006-05-18 00:27:00,5.84337,5.84434,5.84305,5.84392,15000000.0
2006-05-18 00:28:00,5.84372,5.84441,5.84325,5.84369,7000000.0
2006-05-18 00:29:00,5.84381,5.84381,5.84187,5.84253,17000000.0
2006-05-18 00:30:00,5.84351,5.84351,5.84185,5.84318,9000000.0
2006-05-18 00:31:00,5.84345,5.84349,5.84184,5.84232,13000000.0
2006-05-18 00:32:00,5.843,5.843,5.84132,5.84143,8000000.0
2006-05-18 00:33:00,5.84118,5.84297,5.84118,5.84199,19000000.0
2006-05-18 00:34:00,5.84177,5.84259,5.84131,5.84205,15000000.0
2006-05-18 00:35:00,5.84257,5.84304,5.84087,5.84251,12000000.0
2006-05-18 00:36:00,5.84277,5.84277,5.84049,5.84069,15000000.0
2006-05-18 00:37:00,5.84124,5.84244,5.84018,5.84113,15000000.0
2006-05-18 00:38:00,5.84061,5.84216,5.84061,5.84164,18000000.0
2006-05-18 00:39:00,5.84292,5.84435,5.84204,5.84435,20000000.0
2006-05-18 00:40:00,5.84433,5.84435,5.84155,5.84155,10000000.0
2006-05-18 00:41:00,5.84105,5.84336,5.84078,5.84336,9000000.0
2006-05-18 00:42:00,5.84219,5.8439,5.84219,5.84306,16000000.0
2006-05-18 00:43:00,5.84368,5.8443,5.84219,5.84251,16000000.0
2006-05-18 00:44:00,5.84238,5.8438,5.84238,5.84302,10000000.0
2006-05-18 00:45:00,5.84333,5.84375,5.84218,5.84368,16000000.0
2006-05-18 00:46:00,5.84357,5.84487,5.84286,5.84286,12000000.0
2006-05-18 00:47:00,5.84398,5.84418,5.84347,5.84404,8000000.0
2006-05-18 00:48:00,5.84374,5.84435,5.84265,5.84402,16000000.0
2006-05-18 00:49:00,5.84369,5.84513,5.84348,5.84513,11000000.0
2006-05-18 00:50:00,5.84408,5.84502,5.84371,5.84482,9000000.0
2006-05-18 00:51:00,5.84335,5.84576,5.84335,5.84576,9000000.0
2006-05-18 00:52:00,5.84401,5.84462,5.84292,5.84292,18000000.0
2006-05-18 00:53:00,5.84414,5.84455,5.84279,5.84369,12000000.0
2006-05-18 00:54:00,5.84422,5.84524,5.84355,5.84436,12000000.0
2006-05-18 00:55:00,5.84385,5.84458,5.84326,5.84344,11000000.0
2006-05-18 00:56:00,5.84425,5.84482,5.84366,5.84366,14000000.0
2006-05-18 00:57:00,5.84338,5.84476,5.843,5.84412,15000000.0
2006-05-18 00:58:00,5.84409,5.84465,5.84341,5.84375,9000000.0
2006-05-18 00:59:00,5.84307,5.84429,5.84204,5.84298,17000000.0
2006-05-18 01:00:00,5.84302,5.84379,5.84185,5.84185,12000000.0
2006-05-18 01:01:00,5.84186,5.84392,5.84145,5.84145,15000000.0
2006-05-18 01:02:00,5.84144,5.84245,5.84144,5.84245,10000000.0
2006-05-18 01:03:00,5.84293,5.8438,5.84282,5.84308,13000000.0
2006-05-18 01:04:00,5.84311,5.84366,5.8416,5.8416,13000000.0
2006-05-18 01:05:00,5.8423,5.84302,5.84147,5.84194,13000000.0
2006-05-18 01:06:00,5.84213,5.8433,5.84161,5.84287,12000000.0
2006-05-18 01:07:00,5.84267,5.84363,5.84192,5.84254,13000000.0
2006-05-18 01:08:00,5.84213,5.84221,5.8411,5.84216,15000000.0
2006-05-18 01:09:00,5.84179,5.84184,5.84113,5.84113,17000000.0
2006-05-18 01:10:00,5.84128,5.84257,5.84128,5.84257,10000000.0
2006-05-18 01:11:00,5.84189,5.84226,5.84132,5.84142,11000000.0
2006-05-18 01:12:00,5.84126,5.84126,5.84091,5.84101,10000000.0
2006-05-18 01:13:00,5.84114,5.84266,5.84108,5.84189,11000000.0
2006-05-18 01:14:00,5.84168,5.8417,5.84115,5.84121,13000000.0
2006-05-18 01:15:00,5.841,5.84108,5.84085,5.84086,9000000.0
2006-05-18 01:16:00,5.84094,5.84117,5.84081,5.84085,12000000.0
2006-05-18 01:17:00,5.84174,5.84243,5.84132,5.84186,11000000.0
2006-05-18 01:18:00,5.8424,5.84258,5.84145,5.84185,12000000.0
2006-05-18 01:19:00,5.84156,5.84209,5.8404,5.8414,19000000.0
2006-05-18 01:20:00,5.84162,5.84292,5.8416,5.84292,11000000.0
2006-05-18 01:21:00,5.84275,5.84295,5.8412,5.84192,12000000.0
2006-05-18 01:22:00,5.84176,5.84268,5.84126,5.84149,9000000.0
2006-05-18 01:23:00,5.84273,5.84315,5.84184,5.8427,13000000.0
2006-05-18 01:24:00,5.84287,5.84287,5.84135,5.8415,14000000.0
2006-05-18 01:25:00,5.84128,5.84271,5.84128,5.84263,11000000.0
2006-05-18 01:26:00,5.84226,5.84226,5.84056,5.84056,10000000.0
2006-05-18 01:27:00,5.84223,5.84501,5.84187,5.84325,17000000.0
2006-05-18 01:28:00,5.84263,5.84332,5.84149,5.8423,13000000.0
2006-05-18 01:29:00,5.84388,5.84425,5.84215,5.84247,19000000.0
2006-05-18 01:30:00,5.84329,5.84357,5.84179,5.84248,15000000.0
2006-05-18 01:31:00,5.843,5.84362,5.84204,5.84204,15000000.0
2006-05-18 01:32:00,5.84166,5.84342,5.84166,5.84321,12000000.0
2006-05-18 01:33:00,5.84319,5.84439,5.84235,5.84235,8000000.0
2006-05-18 01:34:00,5.84304,5.84372,5.84196,5.84355,18000000.0
2006-05-18 01:35:00,5.84299,5.84368,5.8426,5.84311,12000000.0
2006-05-18 01:36:00,5.84273,5.84325,5.84187,5.84325,16000000.0
2006-05-18 01:37:00,5.84176,5.84352,5.84155,5.84242,15000000.0
2006-05-18 01:38:00,5.84307,5.84345,5.84186,5.84319,18000000.0
2006-05-18 01:39:00,5.84453,5.8447,5.8427,5.84334,10000000.0
2006-05-18 01:40:00,5.8445,5.84457,5.84315,5.84397,11000000.0
2006-05-18 01:41:00,5.84419,5.8461,5.84419,5.84457,16000000.0
2006-05-18 01:42:00,5.84522,5.84593,5.84403,5.84403,14000000.0
2006-05-18 01:43:00,5.84393,5.84578,5.84393,5.84578,16000000.0
2006-05-18 01:44:00,5.84479,5.84777,5.84479,5.84743,15000000.0
2006-05-18 01:45:00,5.84833,5.84924,5.8469,5.84893,16000000.0
2006-05-18 01:46:00,5.84732,5.84877,5.84732,5.84806,9000000.0
2006-05-18 01:47:00,5.84857,5.84924,5.8478,5.84888,17000000.0
2006-05-18 01:48:00,5.84771,5.84841,5.84598,5.84617,16000000.0
2006-05-18 01:49:00,5.84606,5.84719,5.84564,5.84719,10000000.0
2006-05-18 01:50:00,5.84671,5.84729,5.84557,5.84557,11000000.0
2006-05-18 01:51:00,5.84567,5.84721,5.84552,5.847,12000000.0
2006-05-18 01:52:00,5.84523,5.84581,5.84409,5.84409,12000000.0
2006-05-18 01:53:00,5.84338,5.84476,5.84225,5.84476,18000000.0
2006-05-18 01:54:00,5.8443,5.84535,5.84309,5.84466,14000000.0
2006-05-18 01:55:00,5.84394,5.84462,5.84226,5.84296,18000000.0
2006-05-18 01:56:00,5.84301,5.84364,5.84222,5.8423,8000000.0
2006-05-18 01:57:00,5.84123,5.84297,5.8407,5.8422,13000000.0
2006-05-18 01:58:00,5.84306,5.84306,5.84167,5.84244,11000000.0
2006-05-18 01:59:00,5.8422,5.8425,5.84154,5.84211,11000000.0
2006-05-18 02:00:00,5.84217,5.84284,5.84143,5.84248,16000000.0
2006-05-18 02:01:00,5.84232,5.8432,5.84111,5.8432,21000000.0
2006-05-18 02:02:00,5.84257,5.84307,5.8414,5.8414,10000000.0
2006-05-18 02:03:00,5.84001,5.84181,5.84001,5.8415,8000000.0
2006-05-18 02:04:00,5.8414,5.84142,5.83925,5.84037,14000000.0
2006-05-18 02:05:00,5.84037,5.84112,5.83912,5.83912,14000000.0
2006-05-18 02:06:00,5.84003,5.84077,5.83901,5.84077,15000000.0
2006-05-18 02:07:00,5.84024,5.84104,5.83924,5.84018,10000000.0
2006-05-18 02:08:00,5.84025,5.84063,5.84005,5.84015,16000000.0
2006-05-18 02:09:00,5.84076,5.84103,5.83935,5.8394,18000000.0
2006-05-18 02:10:00,5.8389,5.84061,5.8389,5.84024,16000000.0
2006-05-18 02:11:00,5.84036,5.84041,5.84001,5.8402,14000000.0
2006-05-18 02:12:00,5.84033,5.84033,5.84001,5.84005,10000000.0
2006-05-18 02:13:00,5.84036,5.84091,5.83919,5.84025,15000000.0
2006-05-18 02:14:00,5.8408,5.84117,5.83937,5.83981,19000000.0
2006-05-18 02:15:00,5.83987,5.84093,5.83939,5.83993,12000000.0
2006-05-18 02:16:00,5.84008,5.84106,5.83938,5.83938,18000000.0
2006-05-18 02:17:00,5.83965,5.84088,5.8395,5.8395,14000000.0
2006-05-18 02:18:00,5.83986,5.84134,5.83964,5.84134,12000000.0
2006-05-18 02:19:00,5.84053,5.84115,5.83905,5.84115,14000000.0
2006-05-18 02:20:00,5.83887,5.83955,5.83691,5.83901,13000000.0
2006-05-18 02:21:00,5.83877,5.83878,5.83724,5.83842,15000000.0
2006-05-18 02:22:00,5.83777,5.8384,5.83609,5.83609,13000000.0
2006-05-18 02:23:00,5.83652,5.83704,5.83485,5.83704,16000000.0
2006-05-18 02:24:00,5.83696,5.83696,5.83528,5.83532,17000000.0
2006-05-18 02:25:00,5.83549,5.83617,5.835,5.83582,10000000.0
2006-05-18 02:26:00,5.8358,5.83678,5.8345,5.83559,13000000.0
2006-05-18 02:27:00,5.83424,5.83591,5.83415,5.83541,7000000.0
2006-05-18 02:28:00,5.83588,5.83592,5.8347,5.83483,9000000.0
2006-05-18 02:29:00,5.83512,5.8366,5.83444,5.83505,20000000.0
2006-05-18 02:30:00,5.83434,5.83508,5.83401,5.83443,11000000.0
2006-05-18 02:31:00,5.83511,5.83588,5.83422,5.83527,9000000.0
2006-05-18 02:32:00,5.83511,5.83588,5.83402,5.83431,13000000.0
2006-05-18 02:33:00,5.83379,5.83622,5.83379,5.83554,14000000.0
2006-05-18 02:34:00,5.83613,5.83686,5.83472,5.83607,17000000.0
2006-05-18 02:35:00,5.8364,5.83729,5.83525,5.8354,15000000.0
2006-05-18 02:36:00,5.83592,5.8377,5.83553,5.83653,14000000.0
2006-05-18 02:37:00,5.83633,5.83854,5.83625,5.83626,13000000.0
2006-05-18 02:38:00,5.83748,5.83838,5.83694,5.83736,14000000.0
2006-05-18 02:39:00,5.83778,5.83821,5.83705,5.83808,15000000.0
2006-05-18 02:40:00,5.83836,5.83847,5.83674,5.83701,12000000.0
2006-05-18 02:41:00,5.83728,5.83802,5.83628,5.83708,13000000.0
2006-05-18 02:42:00,5.83666,5.8377,5.83616,5.83694,16000000.0
2006-05-18 02:43:00,5.8365,5.83844,5.83649,5.83697,18000000.0
2006-05-18 02:44:00,5.83818,5.83833,5.83742,5.83801,10000000.0
2006-05-18 02:45:00,5.83799,5.83821,5.83693,5.83803,14000000.0
2006-05-18 02:46:00,5.8376,5.83872,5.83733,5.8379,18000000.0
2006-05-18 02:47:00,5.83841,5.83907,5.83757,5.83858,17000000.0
2006-05-18 02:48:00,5.83867,5.83886,5.83798,5.83808,7000000.0
2006-05-18 02:49:00,5.83856,5.83979,5.83803,5.83803,13000000.0
2006-05-18 02:50:00,5.8378,5.83905,5.83774,5.83867,14000000.0
2006-05-18 02:51:00,5.83994,5.83994,5.8382,5.83914,15000000.0
2006-05-18 02:52:00,5.83878,5.84009,5.83735,5.84009,15000000.0
2006-05-18 02:53:00,5.8396,5.84011,5.83875,5.83961,9000000.0
2006-05-18 02:54:00,5.83969,5.84049,5.8387,5.83925,13000000.0
2006-05-18 02:55:00,5.83882,5.83943,5.83824,5.83842,11000000.0
2006-05-18 02:56:00,5.8395,5.83987,5.83882,5.83972,18000000.0
2006-05-18 02:57:00,5.83956,5.84236,5.83956,5.84177,13000000.0
2006-05-18 02:58:00,5.84208,5.84231,5.84033,5.84084,9000000.0
2006-05-18 02:59:00,5.84108,5.84186,5.8398,5.84015,14000000.0
2006-05-18 03:00:00,5.83941,5.84159,5.83941,5.84159,11000000.0
2006-05-18 03:01:00,5.84199,5.84334,5.84146,5.84256,11000000.0
2006-05-18 03:02:00,5.84112,5.84197,5.8406,5.84126,11000000.0
2006-05-18 03:03:00,5.84246,5.8425,5.84077,5.84163,23000000.0
2006-05-18 03:04:00,5.84084,5.84216,5.8404,5.84098,11000000.0
2006-05-18 03:05:00,5.84062,5.84174,5.84015,5.84085,17000000.0
2006-05-18 03:06:00,5.84111,5.84194,5.84074,5.84128,9000000.0
2006-05-18 03:07:00,5.84072,5.84164,5.83916,5.8407,15000000.0
2006-05-18 03:08:00,5.84088,5.84128,5.84077,5.84101,12000000.0
2006-05-18 03:09:00,5.84084,5.84154,5.83972,5.84135,15000000.0
2006-05-18 03:10:00,5.84071,5.84094,5.83975,5.84069,19000000.0
2006-05-18 03:11:00,5.83967,5.84038,5.83935,5.83955,15000000.0
2006-05-18 03:12:00,5.83948,5.84068,5.83873,5.84008,18000000.0
2006-05-18 03:13:00,5.84064,5.84118,5.8404,5.84065,18000000.0
2006-05-18 03:14:00,5.8387,5.84073,5.8387,5.83974,10000000.0
2006-05-18 03:15:00,5.84047,5.84084,5.83908,5.83967,7000000.0
2006-05-18 03:16:00,5.84173,5.84173,5.84088,5.84088,8000000.0
2006-05-18 03:17:00,5.8406,5.84093,5.83924,5.83924,10000000.0
2006-05-18 03:18:00,5.83877,5.84057,5.83877,5.84009,15000000.0
2006-05-18 03:19:00,5.84084,5.84164,5.84084,5.8413,10000000.0
2006-05-18 03:20:00,5.83976,5.84012,5.83835,5.83984,16000000.0
2006-05-18 03:21:00,5.84001,5.84087,5.84001,5.84013,11000000.0
2006-05-18 03:22:00,5.83968,5.84025,5.83888,5.83888,10000000.0
2006-05-18 03:23:00,5.83877,5.83982,5.83808,5.83808,12000000.0
2006-05-18 03:24:00,5.83728,5.83868,5.83728,5.8384,13000000.0
2006-05-18 03:25:00,5.83872,5.83872,5.83611,5.83654,11000000.0
2006-05-18 03:26:00,5.83681,5.83756,5.83597,5.83709,13000000.0
2006-05-18 03:27:00,5.83732,5.8376,5.83534,5.83534,14000000.0
2006-05-18 03:28:00,5.83668,5.83729,5.83588,5.83708,18000000.0
2006-05-18 03:29:00,5.83645,5.83684,5.83565,5.83684,15000000.0
2006-05-18 03:30:00,5.83576,5.8366,5.83504,5.83504,10000000.0
2006-05-18 03:31:00,5.83671,5.83818,5.83627,5.83673,13000000.0
2006-05-18 03:32:00,5.83696,5.83828,5.83645,5.83778,16000000.0
2006-05-18 03:33:00,5.83814,5.83832,5.83625,5.83712,13000000.0
2006-05-18 03:34:00,5.8373,5.83737,5.83546,5.83737,16000000.0
2006-05-18 03:35:00,5.83666,5.83671,5.83455,5.83553,10000000.0
2006-05-18 03:36:00,5.83527,5.83652,5.83527,5.83631,11000000.0
2006-05-18 03:37:00,5.83551,5.83662,5.83354,5.83354,13000000.0
2006-05-18 03:38:00,5.83344,5.83567,5.83344,5.83401,13000000.0
2006-05-18 03:39:00,5.83514,5.83519,5.83374,5.83451,13000000.0
2006-05-18 03:40:00,5.8344,5.8344,5.83198,5.83198,12000000.0
2006-05-18 03:41:00,5.83339,5.83353,5.83113,5.833,16000000.0
2006-05-18 03:42:00,5.83357,5.83395,5.83158,5.83282,21000000.0
2006-05-18 03:43:00,5.83446,5.83494,5.83227,5.83494,18000000.0
2006-05-18 03:44:00,5.83497,5.83497,5.83257,5.83307,15000000.0
2006-05-18 03:45:00,5.83234,5.83358,5.832,5.83358,9000000.0
2006-05-18 03:46:00,5.83234,5.83409,5.83208,5.83396,8000000.0
2006-05-18 03:47:00,5.83375,5.83437,5.83306,5.83386,11000000.0
2006-05-18 03:48:00,5.83464,5.83521,5.83397,5.83518,9000000.0
2006-05-18 03:49:00,5.83486,5.83486,5.83283,5.83283,16000000.0
2006-05-18 03:50:00,5.83293,5.83438,5.83281,5.83429,19000000.0
2006-05-18 03:51:00,5.83415,5.83456,5.83321,5.83449,9000000.0
2006-05-18 03:52:00,5.83444,5.83444,5.83231,5.83394,19000000.0
2006-05-18 03:53:00,5.83225,5.83365,5.83225,5.83345,10000000.0
2006-05-18 03:54:00,5.8335,5.8335,5.83204,5.83342,17000000.0
2006-05-18 03:55:00,5.83327,5.83328,5.83292,5.83299,16000000.0
2006-05-18 03:56:00,5.83433,5.83445,5.83288,5.83322,7000000.0
2006-05-18 03:57:00,5.83265,5.83265,5.8315,5.83212,11000000.0
2006-05-18 03:58:00,5.83243,5.83316,5.83155,5.83279,12000000.0
2006-05-18 03:59:00,5.83334,5.8344,5.83255,5.83412,17000000.0
2006-05-18 04:00:00,5.8338,5.83443,5.83297,5.83407,12000000.0
2006-05-18 04:01:00,5.83407,5.83541,5.83291,5.83541,16000000.0
2006-05-18 04:02:00,5.83406,5.83515,5.83369,5.83445,14000000.0
2006-05-18 04:03:00,5.8345,5.83498,5.83374,5.83397,12000000.0
2006-05-18 04:04:00,5.83395,5.83483,5.83378,5.83454,16000000.0
2006-05-18 04:05:00,5.83506,5.83506,5.83322,5.83388,13000000.0
2006-05-18 04:06:00,5.83379,5.83504,5.83372,5.83372,16000000.0
2006-05-18 04:07:00,5.83532,5.83549,5.83396,5.83549,13000000.0
2006-05-18 04:08:00,5.8354,5.8354,5.83388,5.8345,14000000.0
2006-05-18 04:09:00,5.83467,5.83467,5.83249,5.83291,10000000.0
2006-05-18 04:10:00,5.8331,5.8341,5.83233,5.83323,12000000.0
2006-05-18 04:11:00,5.83256,5.8331,5.83139,5.83158,14000000.0
2006-05-18 04:12:00,5.83056,5.83195,5.83022,5.83082,19000000.0
2006-05-18 04:13:00,5.83109,5.83165,5.83063,5.83091,20000000.0
2006-05-18 04:14:00,5.83136,5.83234,5.83126,5.83165,12000000.0
2006-05-18 04:15:00,5.83013,5.83162,5.83013,5.83162,8000000.0
2006-05-18 04:16:00,5.83223,5.83265,5.8304,5.83138,13000000.0
2006-05-18 04:17:00,5.83197,5.8323,5.83091,5.83101,15000000.0
2006-05-18 04:18:00,5.83081,5.83187,5.83038,5.83187,9000000.0
2006-05-18 04:19:00,5.83197,5.83197,5.83031,5.83067,12000000.0
2006-05-18 04:20:00,5.83035,5.83144,5.82981,5.83096,9000000.0
2006-05-18 04:21:00,5.83131,5.83131,5.82925,5.8309,17000000.0
2006-05-18 04:22:00,5.83242,5.83263,5.83045,5.83263,14000000.0
2006-05-18 04:23:00,5.83284,5.83284,5.83136,5.83136,10000000.0
2006-05-18 04:24:00,5.8313,5.83299,5.83114,5.83153,12000000.0
2006-05-18 04:25:00,5.83058,5.8313,5.82994,5.83118,10000000.0
2006-05-18 04:26:00,5.8306,5.83116,5.82975,5.83071,7000000.0
2006-05-18 04:27:00,5.83063,5.83114,5.82969,5.83017,15000000.0
2006-05-18 04:28:00,5.82999,5.83145,5.82999,5.83053,7000000.0
2006-05-18 04:29:00,5.83059,5.83325,5.83059,5.83278,14000000.0
2006-05-18 04:30:00,5.83217,5.83286,5.83166,5.83222,11000000.0
2006-05-18 04:31:00,5.83208,5.83227,5.83071,5.83207,15000000.0
2006-05-18 04:32:00,5.83186,5.83189,5.83105,5.83105,17000000.0
2006-05-18 04:33:00,5.83077,5.83267,5.83077,5.83248,14000000.0
2006-05-18 04:34:00,5.83214,5.83356,5.83181,5.83327,9000000.0
2006-05-18 04:35:00,5.83281,5.83374,5.83236,5.83236,12000000.0
2006-05-18 04:36:00,5.8319,5.8332,5.83117,5.83281,12000000.0
2006-05-18 04:37:00,5.83224,5.83416,5.8317,5.83235,12000000.0
2006-05-18 04:38:00,5.8332,5.83427,5.83277,5.83421,11000000.0
2006-05-18 04:39:00,5.83403,5.83424,5.83275,5.83335,17000000.0
2006-05-18 04:40:00,5.83347,5.83426,5.83308,5.8335,9000000.0
2006-05-18 04:41:00,5.83332,5.83389,5.83282,5.83358,10000000.0
2006-05-18 04:42:00,5.83346,5.83427,5.83324,5.83387,8000000.0
2006-05-18 04:43:00,5.83372,5.83437,5.83301,5.83437,18000000.0
2006-05-18 04:44:00,5.83324,5.83491,5.83324,5.8336,9000000.0
2006-05-18 04:45:00,5.83309,5.83433,5.83289,5.83433,9000000.0
2006-05-18 04:46:00,5.83548,5.83548,5.83369,5.83518,16000000.0
2006-05-18 04:47:00,5.83421,5.83501,5.83357,5.83486,12000000.0
2006-05-18 04:48:00,5.83483,5.83504,5.834,5.834,10000000.0
2006-05-18 04:49:00,5.83379,5.83533,5.83379,5.8346,16000000.0
2006-05-18 04:50:00,5.83427,5.83591,5.83414,5.83414,16000000.0
2006-05-18 04:51:00,5.83528,5.83553,5.83416,5.83459,20000000.0
2006-05-18 04:52:00,5.83491,5.83591,5.83411,5.83477,13000000.0
2006-05-18 04:53:00,5.83579,5.83579,5.83387,5.83478,11000000.0
2006-05-18 04:54:00,5.83508,5.83547,5.83417,5.83439,11000000.0
2006-05-18 04:55:00,5.8343,5.83533,5.83374,5.83419,12000000.0
2006-05-18 04:56:00,5.83499,5.83534,5.83449,5.83515,16000000.0
2006-05-18 04:57:00,5.83594,5.83594,5.83427,5.83473,7000000.0
2006-05-18 04:58:00,5.83483,5.8359,5.83363,5.83425,13000000.0
2006-05-18 04:59:00,5.83433,5.83463,5.83284,5.83284,17000000.0
2006-05-18 05:00:00,5.83298,5.834,5.83278,5.83346,10000000.0
2006-05-18 05:01:00,5.83366,5.8342,5.83265,5.83277,13000000.0
2006-05-18 05:02:00,5.83202,5.83354,5.83202,5.83312,18000000.0
2006-05-18 05:03:00,5.83322,5.83336,5.83215,5.83303,9000000.0
2006-05-18 05:04:00,5.83327,5.83327,5.83171,5.8328,12000000.0
2006-05-18 05:05:00,5.8324,5.8324,5.83087,5.83087,10000000.0
2006-05-18 05:06:00,5.83225,5.83462,5.83166,5.83462,20000000.0
2006-05-18 05:07:00,5.8344,5.8344,5.83163,5.83321,10000000.0
2006-05-18 05:08:00,5.83191,5.83265,5.83137,5.83265,17000000.0
2006-05-18 05:09:00,5.83292,5.83363,5.83143,5.83146,15000000.0
2006-05-18 05:10:00,5.83308,5.8346,5.83308,5.8346,10000000.0
2006-05-18 05:11:00,5.835,5.835,5.83463,5.83478,16000000.0
2006-05-18 05:12:00,5.83493,5.83502,5.83484,5.83484,7000000.0
2006-05-18 05:13:00,5.83421,5.83421,5.83189,5.8334,12000000.0
2006-05-18 05:14:00,5.83227,5.83382,5.83227,5.83304,14000000.0
2006-05-18 05:15:00,5.83433,5.83584,5.83405,5.83464,16000000.0
2006-05-18 05:16:00,5.83562,5.83609,5.83426,5.83593,15000000.0
2006-05-18 05:17:00,5.83543,5.83578,5.83408,5.83457,10000000.0
2006-05-18 05:18:00,5.83384,5.83464,5.8334,5.83355,13000000.0
2006-05-18 05:19:00,5.83297,5.83449,5.83252,5.83263,13000000.0
2006-05-18 05:20:00,5.83391,5.83491,5.83265,5.83431,20000000.0
2006-05-18 05:21:00,5.83444,5.8352,5.83428,5.83428,9000000.0
2006-05-18 05:22:00,5.83401,5.83546,5.83297,5.83297,17000000.0
2006-05-18 05:23:00,5.83313,5.83513,5.83313,5.83333,14000000.0
2006-05-18 05:24:00,5.83302,5.83464,5.83302,5.83441,19000000.0
2006-05-18 05:25:00,5.83433,5.83608,5.83406,5.8352,13000000.0
2006-05-18 05:26:00,5.83535,5.83594,5.83461,5.83484,13000000.0
2006-05-18 05:27:00,5.83604,5.83604,5.83423,5.83549,13000000.0
2006-05-18 05:28:00,5.8357,5.83574,5.83488,5.83503,10000000.0
2006-05-18 05:29:00,5.8344,5.83642,5.83402,5.83487,17000000.0
2006-05-18 05:30:00,5.83441,5.83496,5.83345,5.83427,21000000.0
2006-05-18 05:31:00,5.83425,5.83425,5.83314,5.83314,13000000.0
2006-05-18 05:32:00,5.8331,5.83322,5.83301,5.83318,16000000.0
2006-05-18 05:33:00,5.83349,5.83564,5.83349,5.83536,13000000.0
2006-05-18 05:34:00,5.83569,5.83655,5.83485,5.83614,13000000.0
2006-05-18 05:35:00,5.83504,5.83621,5.83456,5.83563,14000000.0
2006-05-18 05:36:00,5.83542,5.83711,5.83502,5.83599,18000000.0
2006-05-18 05:37:00,5.83742,5.83742,5.83532,5.83532,12000000.0
2006-05-18 05:38:00,5.83501,5.8375,5.83501,5.83654,13000000.0
2006-05-18 05:39:00,5.83678,5.83691,5.83547,5.83547,21000000.0
2006-05-18 05:40:00,5.83525,5.8372,5.83525,5.83651,14000000.0
2006-05-18 05:41:00,5.83569,5.83578,5.83457,5.8349,13000000.0
2006-05-18 05:42:00,5.83572,5.83657,5.83551,5.8358,8000000.0
2006-05-18 05:43:00,5.83484,5.83699,5.83459,5.83632,13000000.0
2006-05-18 05:44:00,5.83569,5.83604,5.8351,5.83594,13000000.0
2006-05-18 05:45:00,5.83501,5.83613,5.83437,5.83532,24000000.0
2006-05-18 05:46:00,5.83553,5.83612,5.8343,5.83547,14000000.0
2006-05-18 05:47:00,5.83578,5.8359,5.83369,5.83392,11000000.0
2006-05-18 05:48:00,5.83472,5.83472,5.83289,5.83418,18000000.0
2006-05-18 05:49:00,5.83457,5.83477,5.83323,5.83394,10000000.0
2006-05-18 05:50:00,5.83291,5.83438,5.83291,5.83299,10000000.0
2006-05-18 05:51:00,5.8348,5.83527,5.83385,5.83416,11000000.0
2006-05-18 05:52:00,5.83409,5.83529,5.83331,5.83418,19000000.0
2006-05-18 05:53:00,5.83437,5.83516,5.83334,5.83427,15000000.0
2006-05-18 05:54:00,5.83385,5.83482,5.83381,5.83395,7000000.0
2006-05-18 05:55:00,5.83425,5.83476,5.83425,5.83476,12000000.0
2006-05-18 05:56:00,5.8353,5.83605,5.83399,5.83435,16000000.0
2006-05-18 05:57:00,5.83467,5.83498,5.83377,5.83393,11000000.0
2006-05-18 05:58:00,5.83369,5.83539,5.83345,5.83416,22000000.0
2006-05-18 05:59:00,5.83407,5.83494,5.83391,5.83494,9000000.0
2006-05-18 06:00:00,5.83478,5.83535,5.83346,5.83426,17000000.0
2006-05-18 06:01:00,5.83448,5.83497,5.83308,5.83313,18000000.0
2006-05-18 06:02:00,5.83371,5.83535,5.8336,5.835,18000000.0
2006-05-18 06:03:00,5.83507,5.83548,5.83384,5.83384,16000000.0
2006-05-18 06:04:00,5.83534,5.83573,5.83377,5.83573,8000000.0
2006-05-18 06:05:00,5.83506,5.83539,5.83321,5.83321,10000000.0
2006-05-18 06:06:00,5.83359,5.83499,5.83336,5.83496,27000000.0
2006-05-18 06:07:00,5.83527,5.83606,5.83506,5.83606,17000000.0
2006-05-18 06:08:00,5.83477,5.83578,5.83456,5.83456,14000000.0
2006-05-18 06:09:00,5.83582,5.8359,5.83484,5.83551,13000000.0
2006-05-18 06:10:00,5.83538,5.83677,5.83538,5.836,14000000.0
2006-05-18 06:11:00,5.83554,5.83569,5.83406,5.83521,16000000.0
2006-05-18 06:12:00,5.83594,5.83653,5.8355,5.83574,17000000.0
2006-05-18 06:13:00,5.83591,5.83688,5.83491,5.83495,14000000.0
2006-05-18 06:14:00,5.83577,5.83674,5.83481,5.83626,12000000.0
2006-05-18 06:15:00,5.83632,5.8374,5.83589,5.83691,13000000.0
2006-05-18 06:16:00,5.8362,5.83694,5.83493,5.83508,14000000.0
2006-05-18 06:17:00,5.83624,5.83686,5.83527,5.83527,11000000.0
2006-05-18 06:18:00,5.83561,5.83677,5.83561,5.83605,12000000.0
2006-05-18 06:19:00,5.83607,5.83736,5.83576,5.8365,19000000.0
2006-05-18 06:20:00,5.8359,5.83747,5.8359,5.83735,11000000.0
2006-05-18 06:21:00,5.83821,5.83836,5.83702,5.83836,9000000.0
2006-05-18 06:22:00,5.83788,5.83805,5.8365,5.83692,22000000.0
2006-05-18 06:23:00,5.83662,5.83806,5.83656,5.83744,18000000.0
2006-05-18 06:24:00,5.83754,5.83779,5.8362,5.8362,8000000.0
2006-05-18 06:25:00,5.83667,5.83709,5.83608,5.83698,9000000.0
2006-05-18 06:26:00,5.83698,5.83752,5.83614,5.83703,13000000.0
2006-05-18 06:27:00,5.83725,5.83813,5.83656,5.83741,15000000.0
2006-05-18 06:28:00,5.83675,5.83797,5.83658,5.83797,18000000.0
2006-05-18 06:29:00,5.83766,5.83814,5.83625,5.83626,16000000.0
2006-05-18 06:30:00,5.83614,5.83683,5.83587,5.83683,10000000.0
2006-05-18 06:31:00,5.83655,5.83778,5.83655,5.83774,13000000.0
2006-05-18 06:32:00,5.83796,5.83818,5.83657,5.83671,10000000.0
2006-05-18 06:33:00,5.83761,5.83828,5.8368,5.83828,10000000.0
2006-05-18 06:34:00,5.83851,5.83898,5.83691,5.83898,15000000.0
2006-05-18 06:35:00,5.83758,5.83959,5.83758,5.8394,13000000.0
2006-05-18 06:36:00,5.83849,5.83894,5.83718,5.83811,23000000.0
2006-05-18 06:37:00,5.83763,5.83785,5.83693,5.83785,11000000.0
2006-05-18 06:38:00,5.83827,5.83839,5.83676,5.83714,17000000.0
2006-05-18 06:39:00,5.83652,5.83682,5.83589,5.83645,8000000.0
2006-05-18 06:40:00,5.83598,5.83738,5.8353,5.83706,15000000.0
2006-05-18 06:41:00,5.83747,5.83756,5.83613,5.83677,15000000.0
2006-05-18 06:42:00,5.83731,5.83821,5.83637,5.83759,16000000.0
2006-05-18 06:43:00,5.83712,5.83797,5.83624,5.83681,12000000.0
2006-05-18 06:44:00,5.8364,5.83709,5.83605,5.83605,13000000.0
2006-05-18 06:45:00,5.83572,5.83591,5.83565,5.83572,14000000.0
2006-05-18 06:46:00,5.83627,5.83755,5.83627,5.83697,12000000.0
2006-05-18 06:47:00,5.83763,5.8384,5.8368,5.8368,11000000.0
2006-05-18 06:48:00,5.83639,5.83828,5.83639,5.83703,15000000.0
2006-05-18 06:49:00,5.8382,5.83868,5.83669,5.83669,17000000.0
2006-05-18 06:50:00,5.83639,5.83789,5.83639,5.83669,13000000.0
2006-05-18 06:51:00,5.836,5.8373,5.83592,5.83626,8000000.0
2006-05-18 06:52:00,5.83595,5.83756,5.83572,5.83572,14000000.0
2006-05-18 06:53:00,5.83686,5.83697,5.83656,5.83694,13000000.0
2006-05-18 06:54:00,5.83714,5.83714,5.83528,5.83528,8000000.0
2006-05-18 06:55:00,5.83499,5.83647,5.83499,5.83637,10000000.0
2006-05-18 06:56:00,5.8359,5.83702,5.83552,5.8362,11000000.0
2006-05-18 06:57:00,5.837,5.83788,5.83552,5.83552,17000000.0
2006-05-18 06:58:00,5.83566,5.83648,5.83544,5.83648,12000000.0
2006-05-18 06:59:00,5.83569,5.83735,5.83554,5.83596,14000000.0
2006-05-18 07:00:00,5.83737,5.83737,5.83607,5.83607,11000000.0
2006-05-18 07:01:00,5.8356,5.83692,5.83539,5.83539,10000000.0
2006-05-18 07:02:00,5.83524,5.83741,5.83524,5.8364,14000000.0
2006-05-18 07:03:00,5.83622,5.83639,5.83469,5.83469,7000000.0
2006-05-18 07:04:00,5.83463,5.83617,5.83416,5.8353,16000000.0
2006-05-18 07:05:00,5.83433,5.83544,5.83328,5.83538,15000000.0
2006-05-18 07:06:00,5.83501,5.83579,5.83345,5.83488,16000000.0
2006-05-18 07:07:00,5.83474,5.83585,5.83379,5.83496,12000000.0
2006-05-18 07:08:00,5.83417,5.83501,5.83368,5.83418,8000000.0
2006-05-18 07:09:00,5.83419,5.83435,5.8341,5.83415,8000000.0
2006-05-18 07:10:00,5.83437,5.83571,5.83406,5.83406,16000000.0
2006-05-18 07:11:00,5.83471,5.83474,5.83329,5.83359,17000000.0
2006-05-18 07:12:00,5.83465,5.83558,5.83346,5.83346,20000000.0
2006-05-18 07:13:00,5.83348,5.8336,5.83331,5.83348,18000000.0
2006-05-18 07:14:00,5.83327,5.83557,5.83314,5.83557,11000000.0
2006-05-18 07:15:00,5.83465,5.83555,5.83308,5.8338,18000000.0
2006-05-18 07:16:00,5.83484,5.83575,5.83333,5.83575,18000000.0
2006-05-18 07:17:00,5.83546,5.83547,5.83319,5.83319,12000000.0
2006-05-18 07:18:00,5.83406,5.83622,5.8336,5.83514,18000000.0
2006-05-18 07:19:00,5.83522,5.83551,5.83425,5.83549,14000000.0
2006-05-18 07:20:00,5.83629,5.83698,5.83486,5.83645,18000000.0
2006-05-18 07:21:00,5.83593,5.83623,5.83526,5.83592,13000000.0
2006-05-18 07:22:00,5.83568,5.83568,5.83394,5.83394,14000000.0
2006-05-18 07:23:00,5.83463,5.83632,5.83435,5.83622,15000000.0
2006-05-18 07:24:00,5.83574,5.83641,5.83511,5.83612,16000000.0
2006-05-18 07:25:00,5.83639,5.83663,5.83491,5.83635,15000000.0
2006-05-18 07:26:00,5.83583,5.83659,5.83513,5.83557,13000000.0
2006-05-18 07:27:00,5.83509,5.83672,5.83473,5.83515,12000000.0
2006-05-18 07:28:00,5.83554,5.83669,5.83479,5.83605,22000000.0
2006-05-18 07:29:00,5.8361,5.83628,5.83483,5.83604,16000000.0
2006-05-18 07:30:00,5.83573,5.83632,5.83511,5.83547,14000000.0
2006-05-18 07:31:00,5.83583,5.83631,5.83483,5.83511,13000000.0
2006-05-18 07:32:00,5.83551,5.83658,5.83551,5.83563,9000000.0
2006-05-18 07:33:00,5.83685,5.83789,5.83679,5.83742,7000000.0
2006-05-18 07:34:00,5.83782,5.83902,5.83696,5.83882,18000000.0
2006-05-18 07:35:00,5.83849,5.83849,5.83709,5.83777,9000000.0
2006-05-18 07:36:00,5.83757,5.83806,5.83682,5.83806,13000000.0
2006-05-18 07:37:00,5.83784,5.8383,5.83784,5.83824,11000000.0
2006-05-18 07:38:00,5.83824,5.83851,5.83824,5.83846,11000000.0
2006-05-18 07:39:00,5.83841,5.83862,5.83835,5.83843,19000000.0
2006-05-18 07:40:00,5.83841,5.83863,5.83762,5.83767,11000000.0
2006-05-18 07:41:00,5.83727,5.83747,5.83725,5.83725,7000000.0
2006-05-18 07:42:00,5.83717,5.83748,5.83717,5.83723,13000000.0
2006-05-18 07:43:00,5.83724,5.83751,5.8372,5.83743,14000000.0
2006-05-18 07:44:00,5.83784,5.83857,5.83784,5.83857,10000000.0
2006-05-18 07:45:00,5.83848,5.83858,5.83767,5.83812,8000000.0
2006-05-18 07:46:00,5.83662,5.83735,5.83577,5.83728,13000000.0
2006-05-18 07:47:00,5.83688,5.83791,5.83591,5.83594,15000000.0
2006-05-18 07:48:00,5.83629,5.838,5.83489,5.83489,13000000.0
2006-05-18 07:49:00,5.83475,5.83776,5.83475,5.83611,10000000.0
2006-05-18 07:50:00,5.837,5.83983,5.83692,5.83961,17000000.0
2006-05-18 07:51:00,5.83927,5.84008,5.83819,5.83977,16000000.0
2006-05-18 07:52:00,5.83943,5.84099,5.8391,5.84016,13000000.0
2006-05-18 07:53:00,5.84045,5.84045,5.83877,5.83993,10000000.0
2006-05-18 07:54:00,5.84005,5.84064,5.83899,5.83999,11000000.0
2006-05-18 07:55:00,5.83952,5.84013,5.83897,5.83983,12000000.0
2006-05-18 07:56:00,5.84068,5.8413,5.83923,5.8404,13000000.0
2006-05-18 07:57:00,5.84023,5.84083,5.83968,5.83998,8000000.0
2006-05-18 07:58:00,5.83959,5.84115,5.83887,5.84102,14000000.0
2006-05-18 07:59:00,5.84119,5.84149,5.83992,5.84118,15000000.0
2006-05-18 08:00:00,5.84182,5.84203,5.84036,5.84186,10000000.0
2006-05-18 08:01:00,5.84208,5.84251,5.84102,5.84138,13000000.0
2006-05-18 08:02:00,5.84227,5.84543,5.84173,5.84543,14000000.0
2006-05-18 08:03:00,5.84412,5.84508,5.84349,5.84489,12000000.0
2006-05-18 08:04:00,5.84437,5.84467,5.84269,5.84269,16000000.0
2006-05-18 08:05:00,5.84376,5.84444,5.8422,5.8436,14000000.0
2006-05-18 08:06:00,5.84339,5.84473,5.843,5.84473,19000000.0
2006-05-18 08:07:00,5.84338,5.84447,5.84328,5.84373,19000000.0
2006-05-18 08:08:00,5.8425,5.84394,5.84225,5.84356,11000000.0
2006-05-18 08:09:00,5.84223,5.84268,5.8404,5.84235,10000000.0
2006-05-18 08:10:00,5.84071,5.84241,5.84071,5.84127,16000000.0
2006-05-18 08:11:00,5.84178,5.84179,5.84042,5.8406,9000000.0
2006-05-18 08:12:00,5.84148,5.84205,5.83983,5.84179,10000000.0
2006-05-18 08:13:00,5.84297,5.84346,5.84199,5.84267,11000000.0
2006-05-18 08:14:00,5.84183,5.84248,5.83903,5.84203,12000000.0
2006-05-18 08:15:00,5.8417,5.84222,5.84112,5.84197,15000000.0
2006-05-18 08:16:00,5.84119,5.84211,5.84033,5.84077,14000000.0
2006-05-18 08:17:00,5.84028,5.84105,5.83965,5.84105,10000000.0
2006-05-18 08:18:00,5.84227,5.84249,5.84066,5.84163,9000000.0
2006-05-18 08:19:00,5.84184,5.84225,5.84062,5.84075,11000000.0
2006-05-18 08:20:00,5.84098,5.84214,5.84036,5.84098,11000000.0
2006-05-18 08:21:00,5.84139,5.84202,5.84022,5.84081,20000000.0
2006-05-18 08:22:00,5.84078,5.84154,5.8392,5.8392,8000000.0
2006-05-18 08:23:00,5.84053,5.84229,5.84037,5.84197,12000000.0
2006-05-18 08:24:00,5.84211,5.84211,5.84035,5.84035,13000000.0
2006-05-18 08:25:00,5.84044,5.84225,5.84044,5.84187,12000000.0
2006-05-18 08:26:00,5.84213,5.84213,5.8398,5.84056,13000000.0
2006-05-18 08:27:00,5.84049,5.84102,5.83947,5.84102,11000000.0
2006-05-18 08:28:00,5.84067,5.8408,5.83969,5.8408,8000000.0
2006-05-18 08:29:00,5.8407,5.8407,5.83825,5.83882,12000000.0
2006-05-18 08:30:00,5.83916,5.83977,5.83846,5.83977,11000000.0
2006-05-18 08:31:00,5.84064,5.84091,5.83753,5.83866,10000000.0
2006-05-18 08:32:00,5.83911,5.8405,5.83849,5.84012,13000000.0
2006-05-18 08:33:00,5.84069,5.84158,5.83991,5.84158,11000000.0
2006-05-18 08:34:00,5.84221,5.8426,5.84109,5.84199,17000000.0
2006-05-18 08:35:00,5.8415,5.84252,5.84049,5.84224,11000000.0
2006-05-18 08:36:00,5.843,5.84375,5.84155,5.84364,10000000.0
2006-05-18 08:37:00,5.84386,5.84451,5.84287,5.84451,9000000.0
2006-05-18 08:38:00,5.84369,5.8461,5.84263,5.84451,18000000.0
2006-05-18 08:39:00,5.84545,5.84558,5.84354,5.84411,8000000.0
2006-05-18 08:40:00,5.84488,5.84488,5.84255,5.84284,7000000.0
2006-05-18 08:41:00,5.84342,5.84372,5.84198,5.84268,16000000.0
2006-05-18 08:42:00,5.84232,5.84235,5.84026,5.84138,14000000.0
2006-05-18 08:43:00,5.84052,5.841,5.83946,5.84035,12000000.0
2006-05-18 08:44:00,5.84116,5.8412,5.83941,5.8406,9000000.0
2006-05-18 08:45:00,5.83994,5.84094,5.83935,5.83958,18000000.0
2006-05-18 08:46:00,5.83881,5.8403,5.83874,5.84027,14000000.0
2006-05-18 08:47:00,5.8392,5.84065,5.8378,5.83838,18000000.0
2006-05-18 08:48:00,5.83711,5.83901,5.83554,5.83759,12000000.0
2006-05-18 08:49:00,5.83707,5.83849,5.83681,5.83755,14000000.0
2006-05-18 08:50:00,5.83709,5.83854,5.83669,5.8385,16000000.0
2006-05-18 08:51:00,5.83953,5.84062,5.83793,5.84041,21000000.0
2006-05-18 08:52:00,5.84075,5.84113,5.83971,5.8402,20000000.0
2006-05-18 08:53:00,5.83924,5.84034,5.83878,5.84034,7000000.0
2006-05-18 08:54:00,5.8392,5.84047,5.83842,5.84047,17000000.0
2006-05-18 08:55:00,5.84054,5.84116,5.8395,5.84011,12000000.0
2006-05-18 08:56:00,5.84096,5.84096,5.8386,5.83894,17000000.0
2006-05-18 08:57:00,5.83838,5.83949,5.83769,5.83908,16000000.0
2006-05-18 08:58:00,5.83809,5.83809,5.83577,5.83649,12000000.0
2006-05-18 08:59:00,5.83633,5.8383,5.83531,5.83756,13000000.0
2006-05-18 09:00:00,5.83749,5.83781,5.83565,5.83715,17000000.0
2006-05-18 09:01:00,5.83784,5.83784,5.83618,5.83626,13000000.0
2006-05-18 09:02:00,5.8357,5.83711,5.83491,5.83491,8000000.0
2006-05-18 09:03:00,5.83606,5.83645,5.8352,5.83616,16000000.0
2006-05-18 09:04:00,5.83481,5.83562,5.83389,5.83562,8000000.0
2006-05-18 09:05:00,5.83505,5.83538,5.83376,5.83376,11000000.0
2006-05-18 09:06:00,5.83355,5.83484,5.83344,5.83412,10000000.0
2006-05-18 09:07:00,5.83395,5.8347,5.83322,5.83447,10000000.0
2006-05-18 09:08:00,5.83568,5.83608,5.83477,5.83562,19000000.0
2006-05-18 09:09:00,5.83593,5.83686,5.83462,5.83581,16000000.0
2006-05-18 09:10:00,5.83527,5.83581,5.83431,5.83491,8000000.0
2006-05-18 09:11:00,5.83598,5.836,5.83407,5.83491,11000000.0
2006-05-18 09:12:00,5.83399,5.83592,5.83399,5.83443,16000000.0
2006-05-18 09:13:00,5.83478,5.83621,5.83434,5.83434,15000000.0
2006-05-18 09:14:00,5.83573,5.83649,5.83478,5.83565,17000000.0
2006-05-18 09:15:00,5.83572,5.83608,5.83433,5.83513,12000000.0
2006-05-18 09:16:00,5.83495,5.83621,5.83362,5.83552,14000000.0
2006-05-18 09:17:00,5.83642,5.83684,5.83499,5.83499,14000000.0
2006-05-18 09:18:00,5.83688,5.83688,5.83496,5.83539,18000000.0
2006-05-18 09:19:00,5.8365,5.83741,5.83522,5.83728,14000000.0
2006-05-18 09:20:00,5.8377,5.8377,5.83473,5.83647,18000000.0
2006-05-18 09:21:00,5.8362,5.83707,5.83469,5.83594,17000000.0
2006-05-18 09:22:00,5.8363,5.83657,5.83494,5.83639,13000000.0
2006-05-18 09:23:00,5.8363,5.8373,5.83496,5.83596,12000000.0
2006-05-18 09:24:00,5.836,5.8372,5.83496,5.83613,14000000.0
2006-05-18 09:25:00,5.8361,5.83694,5.83528,5.836,9000000.0
2006-05-18 09:26:00,5.83388,5.83517,5.83335,5.83458,13000000.0
2006-05-18 09:27:00,5.83367,5.83367,5.83066,5.83219,13000000.0
2006-05-18 09:28:00,5.83251,5.83291,5.83042,5.83135,19000000.0
2006-05-18 09:29:00,5.83132,5.83132,5.82913,5.82913,14000000.0
2006-05-18 09:30:00,5.82911,5.82989,5.82874,5.82989,15000000.0
2006-05-18 09:31:00,5.8282,5.8305,5.82764,5.82983,11000000.0
2006-05-18 09:32:00,5.8304,5.83086,5.8287,5.8304,16000000.0
2006-05-18 09:33:00,5.82946,5.83002,5.82878,5.82927,9000000.0
2006-05-18 09:34:00,5.83047,5.8319,5.8291,5.8291,18000000.0
2006-05-18 09:35:00,5.8289,5.82977,5.82746,5.82921,14000000.0
2006-05-18 09:36:00,5.83003,5.83087,5.82892,5.83087,16000000.0
2006-05-18 09:37:00,5.83055,5.833,5.82921,5.833,20000000.0
2006-05-18 09:38:00,5.8325,5.83369,5.83197,5.83197,19000000.0
2006-05-18 09:39:00,5.83278,5.83278,5.83138,5.83243,16000000.0
2006-05-18 09:40:00,5.83191,5.83271,5.83058,5.83163,12000000.0
2006-05-18 09:41:00,5.83102,5.83159,5.82926,5.82987,18000000.0
2006-05-18 09:42:00,5.83084,5.83108,5.82882,5.83039,16000000.0
2006-05-18 09:43:00,5.8291,5.82944,5.82758,5.82944,15000000.0
2006-05-18 09:44:00,5.8293,5.83171,5.82869,5.83164,13000000.0
2006-05-18 09:45:00,5.83206,5.83208,5.83031,5.83128,13000000.0
2006-05-18 09:46:00,5.83124,5.8332,5.83027,5.83237,17000000.0
2006-05-18 09:47:00,5.83212,5.83312,5.83121,5.83312,13000000.0
2006-05-18 09:48:00,5.83254,5.83412,5.83153,5.83412,16000000.0
2006-05-18 09:49:00,5.83194,5.83403,5.83126,5.83262,17000000.0
2006-05-18 09:50:00,5.83118,5.83196,5.8297,5.83196,12000000.0
2006-05-18 09:51:00,5.83167,5.83194,5.8298,5.83134,16000000.0
2006-05-18 09:52:00,5.82975,5.83082,5.82871,5.8302,16000000.0
2006-05-18 09:53:00,5.82994,5.83006,5.82865,5.82975,15000000.0
2006-05-18 09:54:00,5.83056,5.8306,5.82914,5.82996,15000000.0
2006-05-18 09:55:00,5.83077,5.83097,5.82941,5.83029,15000000.0
2006-05-18 09:56:00,5.83052,5.83148,5.83052,5.83116,17000000.0
2006-05-18 09:57:00,5.83144,5.83144,5.82892,5.83023,12000000.0
2006-05-18 09:58:00,5.83095,5.8316,5.82975,5.83149,14000000.0
2006-05-18 09:59:00,5.83025,5.83092,5.82905,5.83008,10000000.0
2006-05-18 10:00:00,5.82952,5.83045,5.8284,5.83045,11000000.0
2006-05-18 10:01:00,5.82983,5.83151,5.82942,5.83046,24000000.0
2006-05-18 10:02:00,5.83059,5.83147,5.82974,5.83008,14000000.0
2006-05-18 10:03:00,5.83013,5.83072,5.82881,5.82978,16000000.0
2006-05-18 10:04:00,5.82991,5.83063,5.82897,5.83063,10000000.0
2006-05-18 10:05:00,5.83051,5.83083,5.82964,5.82999,10000000.0
2006-05-18 10:06:00,5.82917,5.83085,5.82891,5.82944,9000000.0
2006-05-18 10:07:00,5.82852,5.82992,5.82784,5.82784,11000000.0
2006-05-18 10:08:00,5.82783,5.82854,5.82736,5.82736,9000000.0
2006-05-18 10:09:00,5.82623,5.82723,5.82578,5.82669,11000000.0
2006-05-18 10:10:00,5.82697,5.82697,5.82503,5.82574,15000000.0
2006-05-18 10:11:00,5.82707,5.82927,5.82492,5.82927,16000000.0
2006-05-18 10:12:00,5.82805,5.83012,5.82805,5.82979,19000000.0
2006-05-18 10:13:00,5.82903,5.82938,5.82797,5.82797,9000000.0
2006-05-18 10:14:00,5.82761,5.82893,5.82702,5.82848,11000000.0
2006-05-18 10:15:00,5.82808,5.82839,5.82735,5.82813,8000000.0
2006-05-18 10:16:00,5.82768,5.82807,5.82633,5.82807,17000000.0
2006-05-18 10:17:00,5.8265,5.82798,5.82601,5.82704,16000000.0
2006-05-18 10:18:00,5.82701,5.82718,5.8256,5.82664,16000000.0
2006-05-18 10:19:00,5.82772,5.82796,5.82458,5.82458,17000000.0
2006-05-18 10:20:00,5.82477,5.82477,5.82331,5.82331,16000000.0
2006-05-18 10:21:00,5.82342,5.825,5.82342,5.8249,7000000.0
2006-05-18 10:22:00,5.82417,5.82514,5.82391,5.82514,10000000.0
2006-05-18 10:23:00,5.82438,5.825,5.82369,5.82484,14000000.0
2006-05-18 10:24:00,5.82564,5.82564,5.82409,5.82542,13000000.0
2006-05-18 10:25:00,5.82559,5.826,5.82375,5.82449,12000000.0
2006-05-18 10:26:00,5.82315,5.82321,5.82089,5.82089,11000000.0
2006-05-18 10:27:00,5.82007,5.82007,5.81795,5.81959,13000000.0
2006-05-18 10:28:00,5.82022,5.82152,5.81865,5.82113,13000000.0
2006-05-18 10:29:00,5.82111,5.82111,5.81963,5.81963,11000000.0
2006-05-18 10:30:00,5.82012,5.82033,5.81764,5.81832,9000000.0
2006-05-18 10:31:00,5.8168,5.81914,5.81629,5.81914,16000000.0
2006-05-18 10:32:00,5.81788,5.81792,5.81622,5.81634,9000000.0
2006-05-18 10:33:00,5.81646,5.81659,5.81475,5.81593,12000000.0
2006-05-18 10:34:00,5.81735,5.81837,5.81627,5.81837,11000000.0
2006-05-18 10:35:00,5.81896,5.81914,5.81681,5.81681,17000000.0
2006-05-18 10:36:00,5.81776,5.81802,5.81704,5.8177,10000000.0
2006-05-18 10:37:00,5.81802,5.81975,5.81802,5.81892,15000000.0
2006-05-18 10:38:00,5.81912,5.81933,5.81741,5.81914,17000000.0
2006-05-18 10:39:00,5.81828,5.81939,5.8161,5.8161,13000000.0
2006-05-18 10:40:00,5.81661,5.81729,5.81622,5.8168,10000000.0
2006-05-18 10:41:00,5.81706,5.81793,5.81645,5.81729,15000000.0
2006-05-18 10:42:00,5.81749,5.81776,5.81639,5.81776,12000000.0
2006-05-18 10:43:00,5.81667,5.81891,5.81507,5.81891,13000000.0
2006-05-18 10:44:00,5.8174,5.8196,5.81635,5.8185,12000000.0
2006-05-18 10:45:00,5.81835,5.82012,5.81749,5.82012,13000000.0
2006-05-18 10:46:00,5.82093,5.8213,5.81909,5.8205,13000000.0
2006-05-18 10:47:00,5.82175,5.82181,5.81903,5.81903,7000000.0
2006-05-18 10:48:00,5.81945,5.82056,5.8187,5.8194,12000000.0
2006-05-18 10:49:00,5.81943,5.82002,5.81869,5.81949,10000000.0
2006-05-18 10:50:00,5.81971,5.81986,5.81728,5.81974,14000000.0
2006-05-18 10:51:00,5.81995,5.82005,5.81895,5.81895,11000000.0
2006-05-18 10:52:00,5.81892,5.8194,5.81732,5.81899,20000000.0
2006-05-18 10:53:00,5.82028,5.8209,5.81807,5.8209,9000000.0
2006-05-18 10:54:00,5.82083,5.82158,5.81949,5.82158,18000000.0
2006-05-18 10:55:00,5.81992,5.82097,5.81968,5.82054,10000000.0
2006-05-18 10:56:00,5.82096,5.82096,5.81894,5.82027,11000000.0
2006-05-18 10:57:00,5.81942,5.81942,5.8159,5.81841,8000000.0
2006-05-18 10:58:00,5.82002,5.82002,5.81658,5.81786,10000000.0
2006-05-18 10:59:00,5.81845,5.81905,5.81775,5.81905,10000000.0
2006-05-18 11:00:00,5.81897,5.81993,5.8177,5.81865,15000000.0
2006-05-18 11:01:00,5.8185,5.81932,5.81715,5.81817,12000000.0
2006-05-18 11:02:00,5.81706,5.81717,5.8157,5.81696,8000000.0
2006-05-18 11:03:00,5.8172,5.81737,5.81597,5.81673,11000000.0
2006-05-18 11:04:00,5.81784,5.81857,5.81665,5.81794,15000000.0
2006-05-18 11:05:00,5.81815,5.81815,5.81678,5.81791,17000000.0
2006-05-18 11:06:00,5.8174,5.81787,5.8162,5.81774,12000000.0
2006-05-18 11:07:00,5.81593,5.8181,5.81576,5.8181,11000000.0
2006-05-18 11:08:00,5.81776,5.81999,5.81717,5.81908,22000000.0
2006-05-18 11:09:00,5.81874,5.81874,5.81759,5.81852,9000000.0
2006-05-18 11:10:00,5.81827,5.82041,5.81819,5.81909,16000000.0
2006-05-18 11:11:00,5.81929,5.81981,5.81829,5.81914,7000000.0
2006-05-18 11:12:00,5.82038,5.82237,5.82038,5.82128,15000000.0
2006-05-18 11:13:00,5.82238,5.82289,5.82146,5.82289,11000000.0
2006-05-18 11:14:00,5.82319,5.82319,5.82048,5.82252,18000000.0
2006-05-18 11:15:00,5.82263,5.82263,5.82099,5.82217,11000000.0
2006-05-18 11:16:00,5.82233,5.82274,5.82122,5.82274,13000000.0
2006-05-18 11:17:00,5.82303,5.82303,5.82054,5.82054,13000000.0
2006-05-18 11:18:00,5.82219,5.82261,5.82118,5.82261,9000000.0
2006-05-18 11:19:00,5.82133,5.82278,5.82013,5.82013,17000000.0
2006-05-18 11:20:00,5.81975,5.82176,5.81961,5.82148,14000000.0
2006-05-18 11:21:00,5.82151,5.82151,5.81988,5.82104,14000000.0
2006-05-18 11:22:00,5.82196,5.82272,5.82171,5.82223,22000000.0
2006-05-18 11:23:00,5.82149,5.82183,5.82077,5.82089,8000000.0
2006-05-18 11:24:00,5.82041,5.82122,5.81976,5.82081,18000000.0
2006-05-18 11:25:00,5.81878,5.82129,5.81878,5.82126,9000000.0
2006-05-18 11:26:00,5.82093,5.82093,5.81843,5.819,15000000.0
2006-05-18 11:27:00,5.81803,5.82019,5.81803,5.81932,10000000.0
2006-05-18 11:28:00,5.8186,5.82159,5.8186,5.82159,13000000.0
2006-05-18 11:29:00,5.82085,5.82219,5.81969,5.82069,17000000.0
2006-05-18 11:30:00,5.82286,5.82294,5.82075,5.82279,13000000.0
2006-05-18 11:31:00,5.82237,5.82247,5.82118,5.82246,12000000.0
2006-05-18 11:32:00,5.82291,5.82349,5.82205,5.82349,20000000.0
2006-05-18 11:33:00,5.82311,5.82341,5.82197,5.82339,16000000.0
2006-05-18 11:34:00,5.82315,5.82315,5.82073,5.82092,13000000.0
2006-05-18 11:35:00,5.82068,5.82249,5.8205,5.82249,14000000.0
2006-05-18 11:36:00,5.82267,5.82267,5.82135,5.82173,11000000.0
2006-05-18 11:37:00,5.82153,5.82296,5.82147,5.82245,16000000.0
2006-05-18 11:38:00,5.82254,5.82271,5.82069,5.82069,8000000.0
2006-05-18 11:39:00,5.82026,5.8215,5.82022,5.82123,11000000.0
2006-05-18 11:40:00,5.82019,5.82019,5.8182,5.81856,12000000.0
2006-05-18 11:41:00,5.81851,5.82093,5.81851,5.82026,10000000.0
2006-05-18 11:42:00,5.81894,5.82083,5.8185,5.82083,10000000.0
2006-05-18 11:43:00,5.82096,5.82096,5.81882,5.81984,17000000.0
2006-05-18 11:44:00,5.82037,5.82041,5.81844,5.81981,15000000.0
2006-05-18 11:45:00,5.81994,5.81994,5.8178,5.81821,16000000.0
2006-05-18 11:46:00,5.81872,5.81899,5.81795,5.81862,7000000.0
2006-05-18 11:47:00,5.8195,5.81986,5.81856,5.81909,16000000.0
2006-05-18 11:48:00,5.81906,5.81983,5.81754,5.81785,13000000.0
2006-05-18 11:49:00,5.81777,5.81898,5.81758,5.81848,10000000.0
2006-05-18 11:50:00,5.81862,5.81936,5.8172,5.81936,12000000.0
2006-05-18 11:51:00,5.81897,5.81933,5.81778,5.81778,14000000.0
2006-05-18 11:52:00,5.81861,5.8196,5.81787,5.81823,18000000.0
2006-05-18 11:53:00,5.81911,5.81991,5.81894,5.81916,16000000.0
2006-05-18 11:54:00,5.81877,5.82041,5.81781,5.82041,8000000.0
2006-05-18 11:55:00,5.82058,5.82133,5.82016,5.82133,8000000.0
2006-05-18 11:56:00,5.82142,5.82142,5.81992,5.82031,8000000.0
2006-05-18 11:57:00,5.81988,5.82189,5.81971,5.82189,11000000.0
2006-05-18 11:58:00,5.82173,5.82173,5.82037,5.82101,14000000.0
2006-05-18 11:59:00,5.82126,5.82134,5.82029,5.8204,11000000.0
2006-05-18 12:00:00,5.82079,5.82227,5.81825,5.81964,15000000.0
2006-05-18 12:01:00,5.8198,5.82034,5.8173,5.81878,13000000.0
2006-05-18 12:02:00,5.81864,5.82101,5.81864,5.82101,15000000.0
2006-05-18 12:03:00,5.82247,5.8228,5.82078,5.82148,11000000.0
2006-05-18 12:04:00,5.82224,5.82296,5.82067,5.82296,9000000.0
2006-05-18 12:05:00,5.82248,5.82287,5.82154,5.82287,9000000.0
2006-05-18 12:06:00,5.82285,5.82443,5.82238,5.8236,15000000.0
2006-05-18 12:07:00,5.82313,5.82368,5.82253,5.82353,11000000.0
2006-05-18 12:08:00,5.82367,5.82522,5.82365,5.82449,8000000.0
2006-05-18 12:09:00,5.82466,5.82635,5.82395,5.82395,18000000.0
2006-05-18 12:10:00,5.82399,5.825,5.82268,5.8245,14000000.0
2006-05-18 12:11:00,5.82269,5.82385,5.82239,5.82342,9000000.0
2006-05-18 12:12:00,5.82318,5.824,5.82155,5.82368,18000000.0
2006-05-18 12:13:00,5.82437,5.82471,5.82401,5.82454,12000000.0
2006-05-18 12:14:00,5.82381,5.8245,5.82304,5.8245,10000000.0
2006-05-18 12:15:00,5.82422,5.82422,5.82238,5.82275,8000000.0
2006-05-18 12:16:00,5.82359,5.82359,5.82159,5.82334,14000000.0
2006-05-18 12:17:00,5.82248,5.82363,5.82192,5.82328,13000000.0
2006-05-18 12:18:00,5.82196,5.82288,5.82028,5.82028,10000000.0
2006-05-18 12:19:00,5.82308,5.82308,5.82125,5.82125,11000000.0
2006-05-18 12:20:00,5.82094,5.82377,5.82094,5.82377,8000000.0
2006-05-18 12:21:00,5.8234,5.8234,5.82183,5.82229,20000000.0
2006-05-18 12:22:00,5.82099,5.82313,5.82099,5.82292,14000000.0
2006-05-18 12:23:00,5.82309,5.82309,5.82145,5.82265,11000000.0
2006-05-18 12:24:00,5.82288,5.82288,5.81973,5.82212,17000000.0
2006-05-18 12:25:00,5.822,5.82274,5.82105,5.82251,12000000.0
2006-05-18 12:26:00,5.82293,5.82305,5.82135,5.82189,7000000.0
2006-05-18 12:27:00,5.82178,5.82191,5.82118,5.8212,7000000.0
2006-05-18 12:28:00,5.82242,5.82298,5.821,5.82298,19000000.0
2006-05-18 12:29:00,5.82142,5.82348,5.82138,5.82241,12000000.0
2006-05-18 12:30:00,5.82244,5.82289,5.82189,5.82207,10000000.0
2006-05-18 12:31:00,5.82211,5.82323,5.8215,5.8228,12000000.0
2006-05-18 12:32:00,5.82343,5.82497,5.82206,5.82308,12000000.0
2006-05-18 12:33:00,5.82308,5.82445,5.82273,5.8235,15000000.0
2006-05-18 12:34:00,5.8227,5.82403,5.8224,5.82254,12000000.0
2006-05-18 12:35:00,5.82398,5.82456,5.81985,5.82278,12000000.0
2006-05-18 12:36:00,5.82536,5.82712,5.82435,5.82594,15000000.0
2006-05-18 12:37:00,5.8257,5.82607,5.82467,5.82607,8000000.0
2006-05-18 12:38:00,5.8257,5.82746,5.82544,5.8268,15000000.0
2006-05-18 12:39:00,5.8264,5.8264,5.82462,5.82619,14000000.0
2006-05-18 12:40:00,5.8263,5.82687,5.825,5.82618,18000000.0
2006-05-18 12:41:00,5.82686,5.82798,5.82619,5.82702,11000000.0
2006-05-18 12:42:00,5.82673,5.82675,5.82492,5.82522,17000000.0
2006-05-18 12:43:00,5.82533,5.82626,5.82449,5.82626,11000000.0
2006-05-18 12:44:00,5.82592,5.82592,5.82425,5.82425,13000000.0
2006-05-18 12:45:00,5.82431,5.82577,5.82431,5.82577,10000000.0
2006-05-18 12:46:00,5.82547,5.82656,5.82345,5.8253,20000000.0
2006-05-18 12:47:00,5.82463,5.82559,5.82414,5.82468,10000000.0
2006-05-18 12:48:00,5.82418,5.82603,5.82418,5.82603,10000000.0
2006-05-18 12:49:00,5.82613,5.82613,5.82397,5.82556,15000000.0
2006-05-18 12:50:00,5.825,5.82556,5.82322,5.82556,14000000.0
2006-05-18 12:51:00,5.8259,5.8259,5.8237,5.82454,14000000.0
2006-05-18 12:52:00,5.82392,5.82603,5.82392,5.82538,9000000.0
2006-05-18 12:53:00,5.8255,5.82575,5.82378,5.82575,9000000.0
2006-05-18 12:54:00,5.82408,5.82545,5.82372,5.82464,20000000.0
2006-05-18 12:55:00,5.82578,5.82642,5.82502,5.82641,12000000.0
2006-05-18 12:56:00,5.8266,5.82707,5.82575,5.82646,7000000.0
2006-05-18 12:57:00,5.82644,5.8274,5.82542,5.82684,13000000.0
2006-05-18 12:58:00,5.82618,5.82776,5.82551,5.82702,16000000.0
2006-05-18 12:59:00,5.82691,5.82753,5.82629,5.82739,14000000.0
2006-05-18 13:00:00,5.82762,5.82832,5.82605,5.82832,12000000.0
2006-05-18 13:01:00,5.82838,5.82889,5.82743,5.82801,17000000.0
2006-05-18 13:02:00,5.82731,5.82786,5.8258,5.82741,10000000.0
2006-05-18 13:03:00,5.82725,5.82842,5.82647,5.82842,22000000.0
2006-05-18 13:04:00,5.82759,5.82759,5.82428,5.82479,20000000.0
2006-05-18 13:05:00,5.82386,5.82386,5.81998,5.82038,14000000.0
2006-05-18 13:06:00,5.8223,5.8238,5.82151,5.8238,17000000.0
2006-05-18 13:07:00,5.82333,5.8246,5.82169,5.82391,22000000.0
2006-05-18 13:08:00,5.82506,5.82518,5.82283,5.82412,12000000.0
2006-05-18 13:09:00,5.82397,5.82415,5.82189,5.82294,12000000.0
2006-05-18 13:10:00,5.82374,5.82454,5.82238,5.82451,20000000.0
2006-05-18 13:11:00,5.82485,5.82527,5.82339,5.82525,12000000.0
2006-05-18 13:12:00,5.82516,5.82609,5.82482,5.82514,16000000.0
2006-05-18 13:13:00,5.8255,5.8255,5.82336,5.82444,14000000.0
2006-05-18 13:14:00,5.82343,5.82465,5.82291,5.82437,17000000.0
2006-05-18 13:15:00,5.82397,5.82436,5.82338,5.82371,7000000.0
2006-05-18 13:16:00,5.82417,5.82516,5.82417,5.82471,9000000.0
2006-05-18 13:17:00,5.8247,5.82625,5.82402,5.82567,15000000.0
2006-05-18 13:18:00,5.82441,5.8262,5.82441,5.82509,17000000.0
2006-05-18 13:19:00,5.8253,5.82773,5.8253,5.82653,15000000.0
2006-05-18 13:20:00,5.82697,5.82788,5.82665,5.82751,12000000.0
2006-05-18 13:21:00,5.82705,5.82765,5.82558,5.82658,24000000.0
2006-05-18 13:22:00,5.82725,5.83105,5.82674,5.83105,12000000.0
2006-05-18 13:23:00,5.83159,5.83356,5.83159,5.83251,12000000.0
2006-05-18 13:24:00,5.83277,5.83277,5.83037,5.83108,18000000.0
2006-05-18 13:25:00,5.83124,5.83193,5.82993,5.8307,12000000.0
2006-05-18 13:26:00,5.83171,5.83171,5.83043,5.83119,12000000.0
2006-05-18 13:27:00,5.83116,5.83116,5.82881,5.82935,9000000.0
2006-05-18 13:28:00,5.83037,5.83085,5.82964,5.83053,15000000.0
2006-05-18 13:29:00,5.82996,5.83088,5.82933,5.82933,14000000.0
2006-05-18 13:30:00,5.82933,5.82938,5.82783,5.82783,11000000.0
2006-05-18 13:31:00,5.82931,5.82956,5.82754,5.82828,11000000.0
2006-05-18 13:32:00,5.82838,5.83035,5.82799,5.83035,8000000.0
2006-05-18 13:33:00,5.82963,5.82999,5.82855,5.82978,14000000.0
2006-05-18 13:34:00,5.8301,5.83032,5.829,5.829,11000000.0
2006-05-18 13:35:00,5.82865,5.8307,5.82865,5.83017,16000000.0
2006-05-18 13:36:00,5.83046,5.83137,5.83034,5.83121,8000000.0
2006-05-18 13:37:00,5.83085,5.83182,5.82952,5.8309,17000000.0
2006-05-18 13:38:00,5.83056,5.83156,5.82976,5.83156,14000000.0
2006-05-18 13:39:00,5.83177,5.83183,5.82987,5.83183,10000000.0
2006-05-18 13:40:00,5.83126,5.83183,5.83053,5.83102,8000000.0
2006-05-18 13:41:00,5.83207,5.83217,5.83054,5.83085,11000000.0
2006-05-18 13:42:00,5.8319,5.83279,5.83108,5.83256,14000000.0
2006-05-18 13:43:00,5.83337,5.83337,5.8317,5.83217,11000000.0
2006-05-18 13:44:00,5.83101,5.83247,5.83092,5.83216,11000000.0
2006-05-18 13:45:00,5.8318,5.83283,5.83137,5.83226,14000000.0
2006-05-18 13:46:00,5.83201,5.83301,5.83142,5.83264,11000000.0
2006-05-18 13:47:00,5.83249,5.83278,5.8305,5.83152,13000000.0
2006-05-18 13:48:00,5.83273,5.83323,5.83123,5.83304,14000000.0
2006-05-18 13:49:00,5.83289,5.83516,5.83243,5.83516,12000000.0
2006-05-18 13:50:00,5.83454,5.8358,5.83361,5.83557,16000000.0
2006-05-18 13:51:00,5.83484,5.83623,5.83388,5.83502,14000000.0
2006-05-18 13:52:00,5.8339,5.83447,5.83234,5.83447,10000000.0
2006-05-18 13:53:00,5.8336,5.83366,5.83193,5.83229,10000000.0
2006-05-18 13:54:00,5.832,5.832,5.83011,5.83112,8000000.0
2006-05-18 13:55:00,5.83014,5.83129,5.82986,5.83059,13000000.0
2006-05-18 13:56:00,5.82866,5.83045,5.82814,5.82818,17000000.0
2006-05-18 13:57:00,5.82787,5.83045,5.82787,5.82916,13000000.0
2006-05-18 13:58:00,5.8292,5.82947,5.82857,5.82898,7000000.0
2006-05-18 13:59:00,5.82855,5.8292,5.82808,5.82881,9000000.0
2006-05-18 14:00:00,5.83013,5.83073,5.82889,5.82968,7000000.0
2006-05-18 14:01:00,5.82968,5.82978,5.82889,5.82978,11000000.0
2006-05-18 14:02:00,5.82927,5.83049,5.82893,5.82921,19000000.0
2006-05-18 14:03:00,5.82982,5.83173,5.82982,5.83173,13000000.0
2006-05-18 14:04:00,5.83136,5.83198,5.82967,5.82967,22000000.0
2006-05-18 14:05:00,5.83072,5.83143,5.82984,5.83099,17000000.0
2006-05-18 14:06:00,5.83106,5.83239,5.83049,5.83147,11000000.0
2006-05-18 14:07:00,5.83168,5.83217,5.83041,5.83132,9000000.0
2006-05-18 14:08:00,5.83011,5.83227,5.83004,5.83227,11000000.0
2006-05-18 14:09:00,5.83253,5.83253,5.82903,5.82903,12000000.0
2006-05-18 14:10:00,5.83067,5.83067,5.82916,5.82999,13000000.0
2006-05-18 14:11:00,5.83074,5.83083,5.82922,5.8307,14000000.0
2006-05-18 14:12:00,5.82997,5.83086,5.82875,5.82977,11000000.0
2006-05-18 14:13:00,5.83133,5.83149,5.82993,5.83116,11000000.0
2006-05-18 14:14:00,5.83109,5.83141,5.82934,5.83026,7000000.0
2006-05-18 14:15:00,5.83034,5.83141,5.82932,5.82942,14000000.0
2006-05-18 14:16:00,5.83009,5.83116,5.82898,5.83011,13000000.0
2006-05-18 14:17:00,5.83036,5.83119,5.82927,5.83045,22000000.0
2006-05-18 14:18:00,5.82936,5.82981,5.8275,5.82858,15000000.0
2006-05-18 14:19:00,5.82902,5.82902,5.82733,5.82781,12000000.0
2006-05-18 14:20:00,5.82725,5.8277,5.82616,5.82701,7000000.0
2006-05-18 14:21:00,5.82661,5.82806,5.82546,5.82697,13000000.0
2006-05-18 14:22:00,5.82676,5.82676,5.82528,5.82545,8000000.0
2006-05-18 14:23:00,5.82552,5.8264,5.82507,5.82574,11000000.0
2006-05-18 14:24:00,5.82552,5.82632,5.82394,5.82577,13000000.0
2006-05-18 14:25:00,5.8261,5.8261,5.82405,5.82536,15000000.0
2006-05-18 14:26:00,5.82593,5.8265,5.82531,5.82561,8000000.0
2006-05-18 14:27:00,5.82504,5.82621,5.82408,5.82408,10000000.0
2006-05-18 14:28:00,5.82481,5.82509,5.8236,5.82447,11000000.0
2006-05-18 14:29:00,5.82477,5.8254,5.82366,5.8251,21000000.0
2006-05-18 14:30:00,5.82309,5.82569,5.82222,5.82569,11000000.0
2006-05-18 14:31:00,5.82513,5.82556,5.82346,5.82556,17000000.0
2006-05-18 14:32:00,5.82644,5.82943,5.82611,5.82943,15000000.0
2006-05-18 14:33:00,5.82999,5.83164,5.82994,5.83149,8000000.0
2006-05-18 14:34:00,5.83099,5.83256,5.83064,5.83192,9000000.0
2006-05-18 14:35:00,5.83232,5.83232,5.8312,5.83141,11000000.0
2006-05-18 14:36:00,5.83089,5.83089,5.82909,5.82909,15000000.0
2006-05-18 14:37:00,5.82873,5.82893,5.82674,5.82682,8000000.0
2006-05-18 14:38:00,5.82594,5.82757,5.82578,5.82757,10000000.0
2006-05-18 14:39:00,5.82772,5.82772,5.82552,5.82552,19000000.0
2006-05-18 14:40:00,5.82612,5.82709,5.82469,5.82698,15000000.0
2006-05-18 14:41:00,5.82652,5.82706,5.82464,5.82706,15000000.0
2006-05-18 14:42:00,5.82663,5.82737,5.82593,5.82699,17000000.0
2006-05-18 14:43:00,5.82637,5.8281,5.82564,5.82702,15000000.0
2006-05-18 14:44:00,5.82741,5.82857,5.82563,5.82847,15000000.0
2006-05-18 14:45:00,5.82831,5.82831,5.82601,5.82683,9000000.0
2006-05-18 14:46:00,5.82682,5.82855,5.82574,5.82855,11000000.0
2006-05-18 14:47:00,5.83025,5.83104,5.82716,5.83104,12000000.0
2006-05-18 14:48:00,5.83117,5.83177,5.82935,5.83051,12000000.0
2006-05-18 14:49:00,5.82976,5.83032,5.82807,5.82986,12000000.0
2006-05-18 14:50:00,5.82924,5.83091,5.8289,5.82909,15000000.0
2006-05-18 14:51:00,5.82895,5.82962,5.8273,5.82839,10000000.0
2006-05-18 14:52:00,5.82708,5.82771,5.82539,5.82628,13000000.0
2006-05-18 14:53:00,5.82759,5.82899,5.8265,5.82895,13000000.0
2006-05-18 14:54:00,5.82908,5.83074,5.82815,5.82887,9000000.0
2006-05-18 14:55:00,5.83005,5.83123,5.82997,5.83102,16000000.0
2006-05-18 14:56:00,5.83034,5.83117,5.83014,5.83113,15000000.0
2006-05-18 14:57:00,5.83237,5.8334,5.83025,5.83319,15000000.0
2006-05-18 14:58:00,5.83306,5.83322,5.83121,5.83158,11000000.0
2006-05-18 14:59:00,5.83194,5.83215,5.83014,5.83152,14000000.0
2006-05-18 15:00:00,5.83116,5.83116,5.82879,5.82944,18000000.0
2006-05-18 15:01:00,5.82894,5.82903,5.82694,5.82694,12000000.0
2006-05-18 15:02:00,5.82758,5.82849,5.82681,5.82796,7000000.0
2006-05-18 15:03:00,5.82767,5.82902,5.82599,5.82806,18000000.0
2006-05-18 15:04:00,5.82754,5.82803,5.8266,5.82685,21000000.0
2006-05-18 15:05:00,5.82536,5.82536,5.82236,5.82298,13000000.0
2006-05-18 15:06:00,5.8209,5.82131,5.81913,5.81965,14000000.0
2006-05-18 15:07:00,5.81976,5.82132,5.81894,5.82032,22000000.0
2006-05-18 15:08:00,5.8221,5.8221,5.8204,5.82193,10000000.0
2006-05-18 15:09:00,5.82182,5.82261,5.82098,5.82247,9000000.0
2006-05-18 15:10:00,5.82285,5.82285,5.82091,5.8216,14000000.0
2006-05-18 15:11:00,5.82191,5.82191,5.819,5.82087,12000000.0
2006-05-18 15:12:00,5.8194,5.8194,5.81689,5.8175,13000000.0
2006-05-18 15:13:00,5.81822,5.82003,5.81822,5.81848,12000000.0
2006-05-18 15:14:00,5.81871,5.8189,5.81643,5.81752,10000000.0
2006-05-18 15:15:00,5.81885,5.81988,5.81784,5.81882,16000000.0
2006-05-18 15:16:00,5.81873,5.8198,5.81737,5.81827,15000000.0
2006-05-18 15:17:00,5.81894,5.82098,5.8189,5.82059,14000000.0
2006-05-18 15:18:00,5.82253,5.82261,5.81951,5.8202,12000000.0
2006-05-18 15:19:00,5.82179,5.82179,5.82047,5.82129,11000000.0
2006-05-18 15:20:00,5.82092,5.82115,5.81854,5.82079,14000000.0
2006-05-18 15:21:00,5.82027,5.82131,5.81997,5.82119,14000000.0
2006-05-18 15:22:00,5.82127,5.82181,5.82011,5.82152,10000000.0
2006-05-18 15:23:00,5.82177,5.82357,5.82177,5.82344,11000000.0
2006-05-18 15:24:00,5.82313,5.82425,5.8223,5.82398,10000000.0
2006-05-18 15:25:00,5.82339,5.82402,5.82188,5.82188,16000000.0
2006-05-18 15:26:00,5.8228,5.82428,5.82216,5.82291,15000000.0
2006-05-18 15:27:00,5.82363,5.82363,5.82059,5.82226,10000000.0
2006-05-18 15:28:00,5.82078,5.82212,5.8189,5.8189,11000000.0
2006-05-18 15:29:00,5.81838,5.81875,5.817,5.81797,19000000.0
2006-05-18 15:30:00,5.81894,5.81918,5.81575,5.81575,10000000.0
2006-05-18 15:31:00,5.81477,5.81569,5.81338,5.81349,14000000.0
2006-05-18 15:32:00,5.81317,5.81317,5.8086,5.81164,12000000.0
2006-05-18 15:33:00,5.8091,5.81068,5.80781,5.80781,20000000.0
2006-05-18 15:34:00,5.80726,5.8077,5.80526,5.80526,12000000.0
2006-05-18 15:35:00,5.80438,5.80582,5.80104,5.80113,12000000.0
2006-05-18 15:36:00,5.80144,5.80328,5.80083,5.80328,10000000.0
2006-05-18 15:37:00,5.80373,5.80423,5.80005,5.80344,10000000.0
2006-05-18 15:38:00,5.8042,5.80465,5.8034,5.80424,13000000.0
2006-05-18 15:39:00,5.80306,5.8067,5.80306,5.80625,7000000.0
2006-05-18 15:40:00,5.80562,5.80756,5.80562,5.80756,10000000.0
2006-05-18 15:41:00,5.807,5.80747,5.80601,5.80629,9000000.0
2006-05-18 15:42:00,5.80654,5.80681,5.80518,5.80646,13000000.0
2006-05-18 15:43:00,5.80657,5.80664,5.80407,5.80458,16000000.0
2006-05-18 15:44:00,5.80333,5.80511,5.80291,5.80502,14000000.0
2006-05-18 15:45:00,5.80569,5.80569,5.80397,5.80397,15000000.0
2006-05-18 15:46:00,5.80411,5.80565,5.80313,5.80422,13000000.0
2006-05-18 15:47:00,5.80375,5.80471,5.80335,5.80389,9000000.0
2006-05-18 15:48:00,5.80313,5.80438,5.80272,5.80344,21000000.0
2006-05-18 15:49:00,5.80367,5.80603,5.80312,5.80603,23000000.0
2006-05-18 15:50:00,5.80652,5.80657,5.80453,5.80605,12000000.0
2006-05-18 15:51:00,5.80587,5.80617,5.80433,5.80578,19000000.0
2006-05-18 15:52:00,5.80591,5.80761,5.8056,5.80689,15000000.0
2006-05-18 15:53:00,5.8087,5.80907,5.80692,5.80848,14000000.0
2006-05-18 15:54:00,5.80969,5.81153,5.8085,5.81001,15000000.0
2006-05-18 15:55:00,5.81147,5.81345,5.81089,5.81322,12000000.0
2006-05-18 15:56:00,5.81102,5.81204,5.80918,5.81129,18000000.0
2006-05-18 15:57:00,5.81179,5.81179,5.80867,5.80967,10000000.0
2006-05-18 15:58:00,5.80889,5.80972,5.80755,5.80908,22000000.0
2006-05-18 15:59:00,5.80866,5.80911,5.80596,5.80819,12000000.0
2006-05-18 16:00:00,5.80851,5.80851,5.80573,5.80623,12000000.0
2006-05-18 16:01:00,5.8059,5.80644,5.80535,5.80574,12000000.0
2006-05-18 16:02:00,5.80542,5.8084,5.80404,5.80689,13000000.0
2006-05-18 16:03:00,5.8079,5.80816,5.80542,5.80686,13000000.0
2006-05-18 16:04:00,5.80571,5.80597,5.80436,5.80583,11000000.0
2006-05-18 16:05:00,5.80573,5.80695,5.80533,5.80659,9000000.0
2006-05-18 16:06:00,5.80644,5.80808,5.80644,5.80789,14000000.0
2006-05-18 16:07:00,5.80843,5.80843,5.80586,5.80721,15000000.0
2006-05-18 16:08:00,5.80744,5.81023,5.80626,5.80846,15000000.0
2006-05-18 16:09:00,5.80651,5.80796,5.80558,5.80612,17000000.0
2006-05-18 16:10:00,5.80621,5.8066,5.80476,5.80593,14000000.0
2006-05-18 16:11:00,5.8053,5.80587,5.80407,5.80587,9000000.0
2006-05-18 16:12:00,5.80501,5.80705,5.80455,5.80705,15000000.0
2006-05-18 16:13:00,5.8083,5.80895,5.80726,5.80873,14000000.0
2006-05-18 16:14:00,5.80876,5.81046,5.80749,5.80986,12000000.0
2006-05-18 16:15:00,5.81065,5.81375,5.81065,5.81375,14000000.0
2006-05-18 16:16:00,5.81419,5.81544,5.81393,5.81456,13000000.0
2006-05-18 16:17:00,5.81419,5.8145,5.81267,5.81309,18000000.0
2006-05-18 16:18:00,5.81423,5.8149,5.81281,5.81345,13000000.0
2006-05-18 16:19:00,5.81288,5.81326,5.81178,5.81185,8000000.0
2006-05-18 16:20:00,5.81286,5.81361,5.81214,5.81302,13000000.0
2006-05-18 16:21:00,5.81135,5.81201,5.80852,5.80961,12000000.0
2006-05-18 16:22:00,5.81186,5.81192,5.8096,5.81146,11000000.0
2006-05-18 16:23:00,5.81054,5.81283,5.80962,5.81283,14000000.0
2006-05-18 16:24:00,5.81282,5.81475,5.81169,5.81372,15000000.0
2006-05-18 16:25:00,5.81456,5.81531,5.81312,5.81531,11000000.0
2006-05-18 16:26:00,5.8154,5.82148,5.8154,5.82148,8000000.0
2006-05-18 16:27:00,5.81977,5.82125,5.81959,5.82021,10000000.0
2006-05-18 16:28:00,5.81841,5.81997,5.81794,5.81927,15000000.0
2006-05-18 16:29:00,5.82074,5.82097,5.81853,5.81916,7000000.0
2006-05-18 16:30:00,5.82069,5.82307,5.81988,5.82153,16000000.0
2006-05-18 16:31:00,5.82253,5.82283,5.8208,5.82149,14000000.0
2006-05-18 16:32:00,5.82133,5.82152,5.81965,5.81989,7000000.0
2006-05-18 16:33:00,5.82044,5.82044,5.81872,5.81902,8000000.0
2006-05-18 16:34:00,5.82068,5.82154,5.81915,5.82026,8000000.0
2006-05-18 16:35:00,5.8206,5.82163,5.8198,5.82072,9000000.0
2006-05-18 16:36:00,5.82068,5.82104,5.81879,5.8202,13000000.0
2006-05-18 16:37:00,5.81966,5.81973,5.81819,5.81944,18000000.0
2006-05-18 16:38:00,5.81982,5.8217,5.81806,5.81988,18000000.0
2006-05-18 16:39:00,5.81848,5.81988,5.8173,5.81988,20000000.0
2006-05-18 16:40:00,5.82027,5.82027,5.81801,5.81942,13000000.0
2006-05-18 16:41:00,5.82029,5.82048,5.81833,5.8197,20000000.0
2006-05-18 16:42:00,5.8187,5.81895,5.81723,5.81822,18000000.0
2006-05-18 16:43:00,5.81747,5.81861,5.81688,5.81789,15000000.0
2006-05-18 16:44:00,5.81717,5.81791,5.81432,5.81533,20000000.0
2006-05-18 16:45:00,5.81447,5.81499,5.81334,5.81337,13000000.0
2006-05-18 16:46:00,5.81173,5.81222,5.81021,5.81033,15000000.0
2006-05-18 16:47:00,5.81009,5.81188,5.80971,5.80979,8000000.0
2006-05-18 16:48:00,5.80961,5.81051,5.80895,5.80991,11000000.0
2006-05-18 16:49:00,5.80877,5.80889,5.80679,5.80679,12000000.0
2006-05-18 16:50:00,5.80863,5.80884,5.80507,5.80547,15000000.0
2006-05-18 16:51:00,5.80406,5.80421,5.80116,5.80421,18000000.0
2006-05-18 16:52:00,5.80432,5.80534,5.80346,5.80534,14000000.0
2006-05-18 16:53:00,5.80693,5.8078,5.80605,5.80702,8000000.0
2006-05-18 16:54:00,5.80649,5.80869,5.80649,5.80869,11000000.0
2006-05-18 16:55:00,5.80969,5.81247,5.80905,5.81076,12000000.0
2006-05-18 16:56:00,5.81152,5.81152,5.80952,5.81056,10000000.0
2006-05-18 16:57:00,5.8096,5.81064,5.8096,5.81064,8000000.0
2006-05-18 16:58:00,5.81113,5.81259,5.81074,5.81259,9000000.0
2006-05-18 16:59:00,5.81231,5.81246,5.80987,5.81222,13000000.0
2006-05-18 17:00:00,5.81133,5.81208,5.80951,5.80951,11000000.0
2006-05-18 17:01:00,5.80962,5.81028,5.80812,5.8096,12000000.0
2006-05-18 17:02:00,5.80919,5.80936,5.80711,5.80711,10000000.0
2006-05-18 17:03:00,5.80702,5.80722,5.80475,5.80507,16000000.0
2006-05-18 17:04:00,5.80536,5.80672,5.80451,5.80594,13000000.0
2006-05-18 17:05:00,5.80578,5.80659,5.80446,5.80446,16000000.0
2006-05-18 17:06:00,5.80433,5.80505,5.80291,5.80476,12000000.0
2006-05-18 17:07:00,5.80427,5.80534,5.80357,5.80418,8000000.0
2006-05-18 17:08:00,5.80457,5.80744,5.80371,5.80744,21000000.0
2006-05-18 17:09:00,5.80712,5.80807,5.80566,5.80566,16000000.0
2006-05-18 17:10:00,5.80541,5.80603,5.80469,5.80502,11000000.0
2006-05-18 17:11:00,5.80588,5.80665,5.80466,5.80616,11000000.0
2006-05-18 17:12:00,5.80492,5.80592,5.80424,5.80592,9000000.0
2006-05-18 17:13:00,5.80626,5.80652,5.80558,5.80595,9000000.0
2006-05-18 17:14:00,5.80599,5.80606,5.80436,5.8054,17000000.0
2006-05-18 17:15:00,5.80454,5.80545,5.80396,5.80545,11000000.0
2006-05-18 17:16:00,5.80515,5.80653,5.80469,5.80645,15000000.0
2006-05-18 17:17:00,5.80668,5.80837,5.80595,5.80837,13000000.0
2006-05-18 17:18:00,5.80758,5.80832,5.80674,5.80743,15000000.0
2006-05-18 17:19:00,5.80584,5.80704,5.80535,5.80535,17000000.0
2006-05-18 17:20:00,5.80576,5.80808,5.80493,5.80701,12000000.0
2006-05-18 17:21:00,5.80781,5.80887,5.80688,5.8084,7000000.0
2006-05-18 17:22:00,5.8094,5.81027,5.80833,5.80985,14000000.0
2006-05-18 17:23:00,5.81028,5.81101,5.80941,5.81047,13000000.0
2006-05-18 17:24:00,5.80878,5.80984,5.80851,5.80917,9000000.0
2006-05-18 17:25:00,5.80892,5.80918,5.80789,5.80789,11000000.0
2006-05-18 17:26:00,5.80653,5.8083,5.80613,5.80742,16000000.0
2006-05-18 17:27:00,5.80746,5.80777,5.80634,5.80634,9000000.0
2006-05-18 17:28:00,5.80728,5.80957,5.80728,5.80857,15000000.0
2006-05-18 17:29:00,5.8097,5.80972,5.80813,5.80895,11000000.0
2006-05-18 17:30:00,5.80824,5.80937,5.80678,5.8068,19000000.0
2006-05-18 17:31:00,5.80765,5.81018,5.80765,5.81018,11000000.0
2006-05-18 17:32:00,5.81015,5.81092,5.80936,5.80945,9000000.0
2006-05-18 17:33:00,5.80976,5.80993,5.80756,5.80789,10000000.0
2006-05-18 17:34:00,5.81046,5.81275,5.80915,5.81275,14000000.0
2006-05-18 17:35:00,5.81195,5.81256,5.81047,5.81125,13000000.0
2006-05-18 17:36:00,5.81138,5.8114,5.80902,5.80944,11000000.0
2006-05-18 17:37:00,5.80853,5.80977,5.80756,5.80765,15000000.0
2006-05-18 17:38:00,5.80691,5.80796,5.80531,5.80549,17000000.0
2006-05-18 17:39:00,5.80515,5.80579,5.80457,5.80553,8000000.0
2006-05-18 17:40:00,5.80602,5.80602,5.80417,5.80515,12000000.0
2006-05-18 17:41:00,5.80556,5.80736,5.8044,5.80536,21000000.0
2006-05-18 17:42:00,5.80696,5.80778,5.80554,5.80706,13000000.0
2006-05-18 17:43:00,5.80759,5.80844,5.80715,5.80822,11000000.0
2006-05-18 17:44:00,5.80845,5.80897,5.80675,5.80753,19000000.0
2006-05-18 17:45:00,5.80733,5.80918,5.80733,5.80849,10000000.0
2006-05-18 17:46:00,5.80934,5.81003,5.80859,5.80944,13000000.0
2006-05-18 17:47:00,5.80853,5.8095,5.80801,5.80944,9000000.0
2006-05-18 17:48:00,5.8091,5.8091,5.80705,5.80705,14000000.0
2006-05-18 17:49:00,5.80659,5.80847,5.80623,5.80836,14000000.0
2006-05-18 17:50:00,5.80908,5.81068,5.80828,5.80981,17000000.0
2006-05-18 17:51:00,5.80883,5.81111,5.80883,5.81043,13000000.0
2006-05-18 17:52:00,5.81193,5.81737,5.81193,5.8159,24000000.0
2006-05-18 17:53:00,5.81546,5.8178,5.81546,5.8166,16000000.0
2006-05-18 17:54:00,5.81818,5.81855,5.81597,5.81687,16000000.0
2006-05-18 17:55:00,5.81748,5.8198,5.81674,5.81886,13000000.0
2006-05-18 17:56:00,5.81905,5.82006,5.81668,5.8187,15000000.0
2006-05-18 17:57:00,5.81907,5.82006,5.81768,5.82006,10000000.0
2006-05-18 17:58:00,5.81961,5.82049,5.81721,5.82049,15000000.0
2006-05-18 17:59:00,5.81936,5.81953,5.81777,5.81858,13000000.0
2006-05-18 18:00:00,5.82013,5.82442,5.82013,5.82442,7000000.0
2006-05-18 18:01:00,5.82518,5.82637,5.82318,5.82357,18000000.0
2006-05-18 18:02:00,5.82206,5.82206,5.81804,5.81942,17000000.0
2006-05-18 18:03:00,5.81877,5.82035,5.81666,5.81751,16000000.0
2006-05-18 18:04:00,5.81628,5.81725,5.81443,5.81533,14000000.0
2006-05-18 18:05:00,5.81707,5.81808,5.81593,5.81752,13000000.0
2006-05-18 18:06:00,5.81889,5.81889,5.81563,5.81642,18000000.0
2006-05-18 18:07:00,5.81705,5.81705,5.8127,5.8127,12000000.0
2006-05-18 18:08:00,5.81113,5.81249,5.80884,5.81142,18000000.0
2006-05-18 18:09:00,5.81182,5.81196,5.80921,5.81036,12000000.0
2006-05-18 18:10:00,5.81012,5.81014,5.80823,5.80898,13000000.0
2006-05-18 18:11:00,5.80736,5.80862,5.80713,5.80841,10000000.0
2006-05-18 18:12:00,5.80839,5.80861,5.80679,5.8084,11000000.0
2006-05-18 18:13:00,5.80802,5.80817,5.80601,5.80812,14000000.0
2006-05-18 18:14:00,5.81054,5.8107,5.80883,5.80905,10000000.0
2006-05-18 18:15:00,5.80964,5.8111,5.80964,5.81109,10000000.0
2006-05-18 18:16:00,5.80987,5.81089,5.80863,5.80963,9000000.0
2006-05-18 18:17:00,5.81034,5.81126,5.80859,5.8091,18000000.0
2006-05-18 18:18:00,5.81046,5.81199,5.80956,5.81194,14000000.0
2006-05-18 18:19:00,5.81167,5.81167,5.80936,5.80936,10000000.0
2006-05-18 18:20:00,5.80911,5.80937,5.8077,5.80934,15000000.0
2006-05-18 18:21:00,5.80967,5.80967,5.80699,5.80806,18000000.0
2006-05-18 18:22:00,5.80844,5.81021,5.80803,5.80973,14000000.0
2006-05-18 18:23:00,5.81091,5.81091,5.80873,5.80968,7000000.0
2006-05-18 18:24:00,5.80924,5.81103,5.80895,5.81103,9000000.0
2006-05-18 18:25:00,5.81088,5.81088,5.80854,5.80989,13000000.0
2006-05-18 18:26:00,5.8098,5.81109,5.80916,5.81015,16000000.0
2006-05-18 18:27:00,5.80941,5.81044,5.80874,5.80874,14000000.0
2006-05-18 18:28:00,5.809,5.80914,5.80717,5.80813,13000000.0
2006-05-18 18:29:00,5.80889,5.81044,5.80857,5.80957,11000000.0
2006-05-18 18:30:00,5.80853,5.81035,5.80849,5.81008,16000000.0
2006-05-18 18:31:00,5.81036,5.81055,5.809,5.81019,12000000.0
2006-05-18 18:32:00,5.80866,5.80998,5.80838,5.80838,11000000.0
2006-05-18 18:33:00,5.81044,5.8118,5.8091,5.8091,13000000.0
2006-05-18 18:34:00,5.8082,5.81019,5.80794,5.80938,13000000.0
2006-05-18 18:35:00,5.80944,5.81119,5.80901,5.80993,18000000.0
2006-05-18 18:36:00,5.80855,5.81106,5.80855,5.80871,18000000.0
2006-05-18 18:37:00,5.80967,5.81056,5.80902,5.80946,18000000.0
2006-05-18 18:38:00,5.80898,5.80984,5.8083,5.80934,11000000.0
2006-05-18 18:39:00,5.80984,5.80988,5.80847,5.80874,11000000.0
2006-05-18 18:40:00,5.80823,5.80885,5.80771,5.8087,14000000.0
2006-05-18 18:41:00,5.80812,5.80895,5.80739,5.80839,16000000.0
2006-05-18 18:42:00,5.80755,5.8082,5.80615,5.80688,14000000.0
2006-05-18 18:43:00,5.80737,5.80737,5.80497,5.80514,10000000.0
2006-05-18 18:44:00,5.80501,5.80521,5.80387,5.80447,13000000.0
2006-05-18 18:45:00,5.80335,5.80501,5.80314,5.80488,13000000.0
2006-05-18 18:46:00,5.80536,5.80536,5.80307,5.80356,12000000.0
2006-05-18 18:47:00,5.80319,5.80614,5.80319,5.8047,14000000.0
2006-05-18 18:48:00,5.80533,5.80584,5.80459,5.80569,15000000.0
2006-05-18 18:49:00,5.8062,5.80631,5.80464,5.80529,12000000.0
2006-05-18 18:50:00,5.80613,5.80637,5.80489,5.80637,9000000.0
2006-05-18 18:51:00,5.80576,5.80637,5.8048,5.80585,17000000.0
2006-05-18 18:52:00,5.80611,5.80611,5.80474,5.80596,9000000.0
2006-05-18 18:53:00,5.80564,5.80597,5.80398,5.80504,14000000.0
2006-05-18 18:54:00,5.80542,5.80542,5.804,5.80445,14000000.0
2006-05-18 18:55:00,5.80389,5.80442,5.80297,5.80428,10000000.0
2006-05-18 18:56:00,5.80327,5.80425,5.80295,5.80295,16000000.0
2006-05-18 18:57:00,5.80348,5.80422,5.80253,5.80312,17000000.0
2006-05-18 18:58:00,5.80225,5.80467,5.80222,5.80406,14000000.0
2006-05-18 18:59:00,5.80435,5.80435,5.80235,5.80316,14000000.0
2006-05-18 19:00:00,5.80351,5.80361,5.80155,5.80287,15000000.0
2006-05-18 19:01:00,5.80245,5.80333,5.801,5.80268,15000000.0
2006-05-18 19:02:00,5.80274,5.80329,5.80169,5.80329,14000000.0
2006-05-18 19:03:00,5.80346,5.80432,5.80271,5.80271,14000000.0
2006-05-18 19:04:00,5.80352,5.80428,5.80182,5.80428,12000000.0
2006-05-18 19:05:00,5.80503,5.80527,5.80349,5.80427,15000000.0
2006-05-18 19:06:00,5.80485,5.80602,5.80326,5.80602,16000000.0
2006-05-18 19:07:00,5.80528,5.80651,5.80366,5.80465,20000000.0
2006-05-18 19:08:00,5.8047,5.80592,5.80462,5.80576,8000000.0
2006-05-18 19:09:00,5.80602,5.80664,5.8049,5.80538,17000000.0
2006-05-18 19:10:00,5.80495,5.80677,5.80495,5.80617,9000000.0
2006-05-18 19:11:00,5.80587,5.80714,5.80587,5.80626,16000000.0
2006-05-18 19:12:00,5.80659,5.80741,5.80555,5.80726,13000000.0
2006-05-18 19:13:00,5.80684,5.80795,5.80606,5.80606,10000000.0
2006-05-18 19:14:00,5.80604,5.80604,5.80423,5.80439,20000000.0
2006-05-18 19:15:00,5.8058,5.80684,5.80471,5.80598,12000000.0
2006-05-18 19:16:00,5.80668,5.80671,5.80414,5.805,8000000.0
2006-05-18 19:17:00,5.80653,5.80653,5.80513,5.80639,18000000.0
2006-05-18 19:18:00,5.80506,5.80582,5.80457,5.8047,11000000.0
2006-05-18 19:19:00,5.8047,5.80552,5.80409,5.80531,12000000.0
2006-05-18 19:20:00,5.80591,5.80692,5.80479,5.80537,14000000.0
2006-05-18 19:21:00,5.8054,5.80697,5.80513,5.80656,13000000.0
2006-05-18 19:22:00,5.80624,5.80647,5.80432,5.80468,12000000.0
2006-05-18 19:23:00,5.80578,5.80702,5.80514,5.80514,14000000.0
2006-05-18 19:24:00,5.80496,5.80639,5.80496,5.80581,19000000.0
2006-05-18 19:25:00,5.80495,5.80546,5.80409,5.80436,8000000.0
2006-05-18 19:26:00,5.80433,5.80675,5.80433,5.80666,7000000.0
2006-05-18 19:27:00,5.80674,5.80674,5.8048,5.8049,20000000.0
2006-05-18 19:28:00,5.8054,5.80592,5.80438,5.80535,17000000.0
2006-05-18 19:29:00,5.80621,5.80625,5.80456,5.80568,10000000.0
2006-05-18 19:30:00,5.80608,5.80619,5.80444,5.8052,15000000.0
2006-05-18 19:31:00,5.8056,5.8065,5.80547,5.80615,11000000.0
2006-05-18 19:32:00,5.80655,5.80676,5.80506,5.80592,9000000.0
2006-05-18 19:33:00,5.80733,5.80733,5.80419,5.80419,14000000.0
2006-05-18 19:34:00,5.80419,5.80721,5.80419,5.80512,17000000.0
2006-05-18 19:35:00,5.80523,5.80739,5.80496,5.80731,8000000.0
2006-05-18 19:36:00,5.80553,5.80674,5.80483,5.80538,15000000.0
2006-05-18 19:37:00,5.80522,5.80532,5.80428,5.80511,8000000.0
2006-05-18 19:38:00,5.80578,5.80663,5.80464,5.80491,15000000.0
2006-05-18 19:39:00,5.80472,5.80714,5.80472,5.80714,17000000.0
2006-05-18 19:40:00,5.80608,5.80684,5.80413,5.80413,16000000.0
2006-05-18 19:41:00,5.80547,5.80658,5.80459,5.80459,11000000.0
2006-05-18 19:42:00,5.80648,5.80648,5.80502,5.80583,15000000.0
2006-05-18 19:43:00,5.80557,5.80666,5.80551,5.80666,14000000.0
2006-05-18 19:44:00,5.80551,5.80719,5.80489,5.80489,14000000.0
2006-05-18 19:45:00,5.80604,5.80655,5.80445,5.80566,15000000.0
2006-05-18 19:46:00,5.8052,5.80647,5.80473,5.80522,15000000.0
2006-05-18 19:47:00,5.8059,5.80723,5.80516,5.80723,16000000.0
2006-05-18 19:48:00,5.80699,5.80717,5.80527,5.80527,16000000.0
2006-05-18 19:49:00,5.8059,5.80647,5.80539,5.80563,8000000.0
2006-05-18 19:50:00,5.80631,5.80685,5.80541,5.80623,9000000.0
2006-05-18 19:51:00,5.80634,5.80772,5.80551,5.80551,19000000.0
2006-05-18 19:52:00,5.80694,5.80729,5.80593,5.80593,11000000.0
2006-05-18 19:53:00,5.80658,5.80812,5.80658,5.80812,14000000.0
2006-05-18 19:54:00,5.80789,5.80789,5.80597,5.8068,18000000.0
2006-05-18 19:55:00,5.80663,5.80765,5.80625,5.80721,13000000.0
2006-05-18 19:56:00,5.8076,5.80872,5.8076,5.8076,10000000.0
2006-05-18 19:57:00,5.80776,5.80818,5.80654,5.80727,16000000.0
2006-05-18 19:58:00,5.80819,5.80819,5.80659,5.80694,15000000.0
2006-05-18 19:59:00,5.80728,5.80796,5.80641,5.8074,14000000.0
2006-05-18 20:00:00,5.80749,5.80782,5.8066,5.80726,11000000.0
2006-05-18 20:01:00,5.80717,5.80818,5.80675,5.80768,24000000.0
2006-05-18 20:02:00,5.80787,5.80802,5.80666,5.80677,11000000.0
2006-05-18 20:03:00,5.80633,5.80781,5.80587,5.80781,11000000.0
2006-05-18 20:04:00,5.80724,5.80724,5.80571,5.80571,10000000.0
2006-05-18 20:05:00,5.80597,5.80696,5.80543,5.80696,17000000.0
2006-05-18 20:06:00,5.8057,5.80768,5.8055,5.80678,10000000.0
2006-05-18 20:07:00,5.80734,5.80734,5.80565,5.8065,14000000.0
2006-05-18 20:08:00,5.80673,5.80758,5.80613,5.80705,13000000.0
2006-05-18 20:09:00,5.80695,5.80706,5.80554,5.80559,11000000.0
2006-05-18 20:10:00,5.80532,5.80698,5.80532,5.80688,11000000.0
2006-05-18 20:11:00,5.80661,5.80678,5.80552,5.8063,9000000.0
2006-05-18 20:12:00,5.80659,5.80659,5.80506,5.80506,16000000.0
2006-05-18 20:13:00,5.80524,5.80662,5.80524,5.80653,11000000.0
2006-05-18 20:14:00,5.80527,5.8067,5.80515,5.80628,19000000.0
2006-05-18 20:15:00,5.80645,5.80738,5.80608,5.80608,13000000.0
2006-05-18 20:16:00,5.80596,5.80736,5.80596,5.80736,15000000.0
2006-05-18 20:17:00,5.80652,5.8079,5.80636,5.80705,8000000.0
2006-05-18 20:18:00,5.80761,5.80808,5.8056,5.80724,14000000.0
2006-05-18 20:19:00,5.80679,5.80824,5.80643,5.80789,14000000.0
2006-05-18 20:20:00,5.80856,5.80921,5.80803,5.80917,12000000.0
2006-05-18 20:21:00,5.80927,5.80938,5.80825,5.80938,9000000.0
2006-05-18 20:22:00,5.80956,5.80992,5.80817,5.80817,17000000.0
2006-05-18 20:23:00,5.80823,5.8093,5.80819,5.80896,11000000.0
2006-05-18 20:24:00,5.80948,5.81075,5.80795,5.8106,16000000.0
2006-05-18 20:25:00,5.81001,5.81106,5.80972,5.81077,11000000.0
2006-05-18 20:26:00,5.81015,5.81072,5.80945,5.81004,8000000.0
2006-05-18 20:27:00,5.8097,5.8097,5.80763,5.80786,13000000.0
2006-05-18 20:28:00,5.80906,5.80906,5.80714,5.80883,15000000.0
2006-05-18 20:29:00,5.80944,5.80944,5.80771,5.80804,16000000.0
2006-05-18 20:30:00,5.80845,5.80929,5.80786,5.80905,8000000.0
2006-05-18 20:31:00,5.80958,5.81022,5.80763,5.80791,18000000.0
2006-05-18 20:32:00,5.80941,5.80967,5.80798,5.80798,7000000.0
2006-05-18 20:33:00,5.80915,5.81229,5.80885,5.81041,13000000.0
2006-05-18 20:34:00,5.81082,5.81247,5.80993,5.81113,13000000.0
2006-05-18 20:35:00,5.81231,5.81238,5.81008,5.81179,9000000.0
2006-05-18 20:36:00,5.81247,5.81265,5.80893,5.81112,17000000.0
2006-05-18 20:37:00,5.81186,5.81186,5.81067,5.81112,14000000.0
2006-05-18 20:38:00,5.81101,5.81116,5.80991,5.80991,16000000.0
2006-05-18 20:39:00,5.81076,5.81134,5.80948,5.80948,14000000.0
2006-05-18 20:40:00,5.81025,5.81025,5.80826,5.80836,17000000.0
2006-05-18 20:41:00,5.80919,5.81049,5.8082,5.81049,16000000.0
2006-05-18 20:42:00,5.81025,5.8106,5.8091,5.8095,22000000.0
2006-05-18 20:43:00,5.8107,5.8107,5.80892,5.80925,18000000.0
2006-05-18 20:44:00,5.8098,5.8103,5.80814,5.80912,16000000.0
2006-05-18 20:45:00,5.81,5.81066,5.80941,5.81062,8000000.0
2006-05-18 20:46:00,5.81036,5.81078,5.80899,5.80963,19000000.0
2006-05-18 20:47:00,5.80819,5.80891,5.80617,5.80718,12000000.0
2006-05-18 20:48:00,5.80647,5.80759,5.8058,5.80749,9000000.0
2006-05-18 20:49:00,5.80628,5.80755,5.80546,5.80711,19000000.0
2006-05-18 20:50:00,5.8074,5.8074,5.80555,5.80698,15000000.0
2006-05-18 20:51:00,5.80538,5.8067,5.80495,5.80495,9000000.0
2006-05-18 20:52:00,5.80656,5.80656,5.80527,5.80602,11000000.0
2006-05-18 20:53:00,5.80609,5.80664,5.80482,5.80537,15000000.0
2006-05-18 20:54:00,5.80571,5.80571,5.80353,5.80485,12000000.0
2006-05-18 20:55:00,5.8041,5.80453,5.80265,5.80393,18000000.0
2006-05-18 20:56:00,5.80433,5.80569,5.80394,5.80489,12000000.0
2006-05-18 20:57:00,5.80507,5.80635,5.804,5.804,13000000.0
2006-05-18 20:58:00,5.80418,5.80553,5.80418,5.80498,11000000.0
2006-05-18 20:59:00,5.80472,5.80488,5.80336,5.80336,11000000.0
2006-05-18 21:00:00,5.80297,5.80596,5.80297,5.8041,17000000.0
2006-05-18 21:01:00,5.80429,5.80529,5.80392,5.80529,10000000.0
2006-05-18 21:02:00,5.8045,5.80482,5.80349,5.80356,8000000.0
2006-05-18 21:03:00,5.80223,5.8032,5.80007,5.80214,19000000.0
2006-05-18 21:04:00,5.80212,5.80369,5.80132,5.80216,18000000.0
2006-05-18 21:05:00,5.80218,5.80482,5.80208,5.80436,14000000.0
2006-05-18 21:06:00,5.80424,5.80643,5.80349,5.80643,12000000.0
2006-05-18 21:07:00,5.80459,5.80522,5.8036,5.80454,10000000.0
2006-05-18 21:08:00,5.80367,5.80446,5.80301,5.80401,14000000.0
2006-05-18 21:09:00,5.80393,5.80421,5.80235,5.80421,16000000.0
2006-05-18 21:10:00,5.80416,5.80424,5.80193,5.80424,15000000.0
2006-05-18 21:11:00,5.80394,5.80596,5.80386,5.80562,13000000.0
2006-05-18 21:12:00,5.80558,5.80564,5.80371,5.80371,10000000.0
2006-05-18 21:13:00,5.80336,5.80469,5.8028,5.8028,14000000.0
2006-05-18 21:14:00,5.80314,5.80314,5.80128,5.80253,10000000.0
2006-05-18 21:15:00,5.80205,5.80342,5.80109,5.80179,15000000.0
2006-05-18 21:16:00,5.80239,5.80239,5.80056,5.80126,11000000.0
2006-05-18 21:17:00,5.80101,5.80178,5.80019,5.80057,13000000.0
2006-05-18 21:18:00,5.80087,5.80136,5.79948,5.80121,17000000.0
2006-05-18 21:19:00,5.79987,5.80141,5.79974,5.8006,12000000.0
2006-05-18 21:20:00,5.8008,5.80203,5.80046,5.80113,14000000.0
2006-05-18 21:21:00,5.80155,5.80155,5.80029,5.80115,11000000.0
2006-05-18 21:22:00,5.80144,5.80176,5.80102,5.80142,9000000.0
2006-05-18 21:23:00,5.80158,5.80288,5.80157,5.80288,7000000.0
2006-05-18 21:24:00,5.80297,5.80332,5.80208,5.80332,11000000.0
2006-05-18 21:25:00,5.80332,5.80332,5.80185,5.80245,7000000.0
2006-05-18 21:26:00,5.80242,5.80367,5.8022,5.80323,13000000.0
2006-05-18 21:27:00,5.80367,5.80406,5.80215,5.80215,11000000.0
2006-05-18 21:28:00,5.80221,5.80393,5.80221,5.80297,15000000.0
2006-05-18 21:29:00,5.80464,5.80464,5.80282,5.80282,12000000.0
2006-05-18 21:30:00,5.80192,5.80344,5.80167,5.8033,10000000.0
2006-05-18 21:31:00,5.803,5.80408,5.80282,5.80317,10000000.0
2006-05-18 21:32:00,5.80339,5.80355,5.80246,5.80303,12000000.0
2006-05-18 21:33:00,5.803,5.80387,5.80226,5.80352,19000000.0
2006-05-18 21:34:00,5.80415,5.80447,5.80243,5.80364,8000000.0
2006-05-18 21:35:00,5.80461,5.80531,5.8028,5.80387,20000000.0
2006-05-18 21:36:00,5.80344,5.80433,5.8024,5.80379,19000000.0
2006-05-18 21:37:00,5.80401,5.80409,5.80246,5.80342,19000000.0
2006-05-18 21:38:00,5.80328,5.80405,5.80185,5.80294,13000000.0
2006-05-18 21:39:00,5.80237,5.80353,5.80174,5.80174,17000000.0
2006-05-18 21:40:00,5.80204,5.80393,5.80204,5.80393,7000000.0
2006-05-18 21:41:00,5.80339,5.80403,5.80263,5.8035,11000000.0
2006-05-18 21:42:00,5.80398,5.80436,5.80305,5.80395,18000000.0
2006-05-18 21:43:00,5.80398,5.80537,5.80338,5.80537,13000000.0
2006-05-18 21:44:00,5.80473,5.80473,5.80239,5.80239,16000000.0
2006-05-18 21:45:00,5.80229,5.80411,5.80229,5.80346,11000000.0
2006-05-18 21:46:00,5.8039,5.80481,5.80336,5.80433,13000000.0
2006-05-18 21:47:00,5.80397,5.80541,5.80306,5.80458,13000000.0
2006-05-18 21:48:00,5.80331,5.80434,5.80265,5.8037,17000000.0
2006-05-18 21:49:00,5.80424,5.80458,5.80376,5.80458,8000000.0
2006-05-18 21:50:00,5.80333,5.80434,5.8023,5.8023,11000000.0
2006-05-18 21:51:00,5.80258,5.80469,5.80258,5.80454,13000000.0
2006-05-18 21:52:00,5.8033,5.80548,5.8033,5.80364,13000000.0
2006-05-18 21:53:00,5.8037,5.80537,5.8037,5.80444,14000000.0
2006-05-18 21:54:00,5.80485,5.80509,5.80293,5.80509,11000000.0
2006-05-18 21:55:00,5.80549,5.80549,5.80381,5.80489,17000000.0
2006-05-18 21:56:00,5.80517,5.80563,5.80386,5.80491,12000000.0
2006-05-18 21:57:00,5.80505,5.80614,5.80436,5.80562,16000000.0
2006-05-18 21:58:00,5.8052,5.80576,5.80459,5.80552,9000000.0
2006-05-18 21:59:00,5.80539,5.80658,5.80484,5.80622,18000000.0
2006-05-18 22:00:00,5.80608,5.80653,5.80463,5.80542,13000000.0
2006-05-18 22:01:00,5.80661,5.80664,5.8046,5.80567,11000000.0
2006-05-18 22:02:00,5.80534,5.80648,5.80442,5.80547,17000000.0
2006-05-18 22:03:00,5.80626,5.8071,5.80517,5.80589,23000000.0
2006-05-18 22:04:00,5.8054,5.8057,5.80454,5.80553,15000000.0
2006-05-18 22:05:00,5.80557,5.80668,5.80484,5.80614,14000000.0
2006-05-18 22:06:00,5.80668,5.80693,5.8054,5.8054,15000000.0
2006-05-18 22:07:00,5.80662,5.80738,5.80662,5.80738,9000000.0
2006-05-18 22:08:00,5.80718,5.80752,5.80591,5.80688,18000000.0
2006-05-18 22:09:00,5.8066,5.8069,5.80586,5.8069,11000000.0
2006-05-18 22:10:00,5.80706,5.80734,5.80551,5.80634,7000000.0
2006-05-18 22:11:00,5.80686,5.80686,5.80456,5.80458,8000000.0
2006-05-18 22:12:00,5.80502,5.806,5.80377,5.80377,16000000.0
2006-05-18 22:13:00,5.80498,5.80599,5.80407,5.80455,24000000.0
2006-05-18 22:14:00,5.80474,5.80493,5.80314,5.80476,9000000.0
2006-05-18 22:15:00,5.80477,5.80564,5.80437,5.80511,10000000.0
2006-05-18 22:16:00,5.80531,5.8054,5.80401,5.80532,13000000.0
2006-05-18 22:17:00,5.80578,5.80634,5.80513,5.80549,20000000.0
2006-05-18 22:18:00,5.80633,5.80691,5.80484,5.80691,11000000.0
2006-05-18 22:19:00,5.80516,5.80625,5.80427,5.80625,15000000.0
2006-05-18 22:20:00,5.8072,5.8072,5.80583,5.80584,16000000.0
2006-05-18 22:21:00,5.80523,5.80582,5.804,5.80522,12000000.0
2006-05-18 22:22:00,5.80483,5.80532,5.80364,5.80452,14000000.0
2006-05-18 22:23:00,5.80471,5.80547,5.80417,5.80445,11000000.0
2006-05-18 22:24:00,5.80328,5.80593,5.80328,5.80567,16000000.0
2006-05-18 22:25:00,5.80517,5.80586,5.80394,5.80488,14000000.0
2006-05-18 22:26:00,5.80472,5.80501,5.80408,5.80408,10000000.0
2006-05-18 22:27:00,5.80505,5.8054,5.80299,5.80333,14000000.0
2006-05-18 22:28:00,5.80288,5.80413,5.80164,5.80164,12000000.0
2006-05-18 22:29:00,5.80295,5.80424,5.80286,5.80301,13000000.0
2006-05-18 22:30:00,5.80367,5.80378,5.80251,5.80251,8000000.0
2006-05-18 22:31:00,5.80174,5.80365,5.80171,5.80263,11000000.0
2006-05-18 22:32:00,5.80288,5.80393,5.80179,5.8023,20000000.0
2006-05-18 22:33:00,5.80277,5.80318,5.80151,5.80283,11000000.0
2006-05-18 22:34:00,5.80187,5.8032,5.80168,5.80298,10000000.0
2006-05-18 22:35:00,5.80159,5.80388,5.80158,5.80341,13000000.0
2006-05-18 22:36:00,5.80238,5.80361,5.80218,5.80253,9000000.0
2006-05-18 22:37:00,5.80218,5.80244,5.80058,5.80097,13000000.0
2006-05-18 22:38:00,5.7994,5.80018,5.79734,5.79734,9000000.0
2006-05-18 22:39:00,5.7965,5.79832,5.79563,5.79582,12000000.0
2006-05-18 22:40:00,5.79402,5.79524,5.79293,5.79443,9000000.0
2006-05-18 22:41:00,5.79504,5.79537,5.79356,5.7951,14000000.0
2006-05-18 22:42:00,5.79346,5.79554,5.79346,5.79497,13000000.0
2006-05-18 22:43:00,5.79516,5.79592,5.79379,5.79527,12000000.0
2006-05-18 22:44:00,5.79476,5.79539,5.79393,5.79539,15000000.0
2006-05-18 22:45:00,5.79407,5.79482,5.79273,5.79463,13000000.0
2006-05-18 22:46:00,5.79379,5.79379,5.79094,5.7914,14000000.0
2006-05-18 22:47:00,5.79048,5.79069,5.78955,5.79005,15000000.0
2006-05-18 22:48:00,5.78999,5.79127,5.7895,5.79127,13000000.0
2006-05-18 22:49:00,5.79212,5.79497,5.79212,5.79407,13000000.0
2006-05-18 22:50:00,5.79391,5.79457,5.79301,5.79302,15000000.0
2006-05-18 22:51:00,5.79326,5.79455,5.79316,5.79343,14000000.0
2006-05-18 22:52:00,5.79472,5.79476,5.7937,5.79421,9000000.0
2006-05-18 22:53:00,5.79409,5.7948,5.79301,5.79341,15000000.0
2006-05-18 22:54:00,5.79317,5.79477,5.79317,5.7936,17000000.0
2006-05-18 22:55:00,5.79414,5.79527,5.79338,5.79437,16000000.0
2006-05-18 22:56:00,5.79477,5.79501,5.79338,5.79471,13000000.0
2006-05-18 22:57:00,5.79515,5.79559,5.79421,5.79524,8000000.0
2006-05-18 22:58:00,5.79456,5.79456,5.79352,5.79454,8000000.0
2006-05-18 22:59:00,5.79442,5.79587,5.79407,5.79417,19000000.0
2006-05-18 23:00:00,5.79483,5.79548,5.79261,5.79261,10000000.0
2006-05-18 23:01:00,5.79277,5.79443,5.79277,5.79298,7000000.0
2006-05-18 23:02:00,5.79358,5.7952,5.79314,5.79411,15000000.0
2006-05-18 23:03:00,5.79468,5.79468,5.79307,5.79425,17000000.0
2006-05-18 23:04:00,5.7944,5.7944,5.7923,5.7923,19000000.0
2006-05-18 23:05:00,5.79216,5.79365,5.79216,5.79341,9000000.0
2006-05-18 23:06:00,5.79349,5.79401,5.79278,5.79401,12000000.0
2006-05-18 23:07:00,5.79316,5.79369,5.78971,5.78971,14000000.0
2006-05-18 23:08:00,5.78793,5.78864,5.78615,5.78795,16000000.0
2006-05-18 23:09:00,5.78852,5.78852,5.78664,5.78664,9000000.0
2006-05-18 23:10:00,5.78749,5.78825,5.7866,5.78779,12000000.0
2006-05-18 23:11:00,5.78652,5.78872,5.78652,5.78803,14000000.0
2006-05-18 23:12:00,5.78875,5.79006,5.78812,5.79006,7000000.0
2006-05-18 23:13:00,5.79037,5.79135,5.7899,5.79067,14000000.0
2006-05-18 23:14:00,5.79003,5.79113,5.78952,5.79008,19000000.0
2006-05-18 23:15:00,5.79069,5.79138,5.78739,5.78808,13000000.0
2006-05-18 23:16:00,5.78839,5.78839,5.7861,5.78752,15000000.0
2006-05-18 23:17:00,5.78616,5.78648,5.78432,5.78623,11000000.0
2006-05-18 23:18:00,5.78375,5.78463,5.78326,5.78378,12000000.0
2006-05-18 23:19:00,5.78299,5.78406,5.78226,5.78264,14000000.0
2006-05-18 23:20:00,5.78256,5.78417,5.78186,5.78353,19000000.0
2006-05-18 23:21:00,5.78437,5.7849,5.78346,5.7838,7000000.0
2006-05-18 23:22:00,5.7844,5.78484,5.78296,5.78296,15000000.0
2006-05-18 23:23:00,5.78254,5.78389,5.78232,5.78299,11000000.0
2006-05-18 23:24:00,5.78176,5.78455,5.78176,5.78394,14000000.0
2006-05-18 23:25:00,5.78357,5.78405,5.78257,5.78272,11000000.0
2006-05-18 23:26:00,5.78401,5.78401,5.78239,5.783,14000000.0
2006-05-18 23:27:00,5.78351,5.78478,5.78351,5.78478,11000000.0
2006-05-18 23:28:00,5.7865,5.7869,5.7843,5.78499,12000000.0
2006-05-18 23:29:00,5.78394,5.78487,5.78347,5.78482,16000000.0
2006-05-18 23:30:00,5.78526,5.78566,5.78385,5.78526,20000000.0
2006-05-18 23:31:00,5.78681,5.78707,5.78579,5.78579,11000000.0
2006-05-18 23:32:00,5.78608,5.78794,5.78546,5.78749,16000000.0
2006-05-18 23:33:00,5.78769,5.78859,5.78654,5.78843,12000000.0
2006-05-18 23:34:00,5.7887,5.78935,5.78787,5.78787,13000000.0
2006-05-18 23:35:00,5.78819,5.79018,5.78819,5.78894,9000000.0
2006-05-18 23:36:00,5.79036,5.79074,5.78905,5.79074,9000000.0
2006-05-18 23:37:00,5.7897,5.79089,5.78843,5.79089,14000000.0
2006-05-18 23:38:00,5.79032,5.79032,5.78813,5.78834,13000000.0
2006-05-18 23:39:00,5.78962,5.79047,5.78859,5.79043,17000000.0
2006-05-18 23:40:00,5.79158,5.79236,5.79014,5.79014,12000000.0
2006-05-18 23:41:00,5.79203,5.79204,5.78985,5.79017,17000000.0
2006-05-18 23:42:00,5.78939,5.79126,5.78939,5.79023,22000000.0
2006-05-18 23:43:00,5.79096,5.79096,5.789,5.79032,15000000.0
2006-05-18 23:44:00,5.78967,5.79113,5.78873,5.78978,14000000.0
2006-05-18 23:45:00,5.78894,5.78967,5.78841,5.78944,20000000.0
2006-05-18 23:46:00,5.79137,5.79137,5.78975,5.78975,14000000.0
2006-05-18 23:47:00,5.79027,5.79063,5.78942,5.78943,10000000.0
2006-05-18 23:48:00,5.78933,5.7899,5.78933,5.78949,18000000.0
2006-05-18 23:49:00,5.78962,5.79039,5.78832,5.78974,14000000.0
2006-05-18 23:50:00,5.7892,5.7904,5.78877,5.7904,13000000.0
2006-05-18 23:51:00,5.79095,5.79097,5.78978,5.78978,8000000.0
2006-05-18 23:52:00,5.78986,5.79044,5.78865,5.78963,16000000.0
2006-05-18 23:53:00,5.78835,5.79091,5.78835,5.79091,18000000.0
2006-05-18 23:54:00,5.79033,5.79033,5.78846,5.7892,12000000.0
2006-05-18 23:55:00,5.78881,5.79154,5.78881,5.79059,19000000.0
2006-05-18 23:56:00,5.78918,5.79032,5.78918,5.78935,14000000.0
2006-05-18 23:57:00,5.78944,5.79095,5.7891,5.79066,16000000.0
2006-05-18 23:58:00,5.79101,5.79184,5.79034,5.79184,13000000.0
2006-05-18 23:59:00,5.79105,5.79105,5.78958,5.79007,14000000.0
2006-05-19 00:00:00,5.79049,5.79088,5.78898,5.79018,17000000.0
2006-05-19 00:01:00,5.78967,5.78967,5.78847,5.78847,12000000.0
2006-05-19 00:02:00,5.78817,5.78929,5.78793,5.78798,15000000.0
2006-05-19 00:03:00,5.78827,5.79007,5.78802,5.78881,14000000.0
2006-05-19 00:04:00,5.78862,5.78992,5.78813,5.78913,12000000.0
2006-05-19 00:05:00,5.79016,5.7913,5.78846,5.79035,12000000.0
2006-05-19 00:06:00,5.79039,5.79049,5.78873,5.78889,12000000.0
2006-05-19 00:07:00,5.78923,5.7899,5.78845,5.78845,11000000.0
2006-05-19 00:08:00,5.78832,5.79074,5.78832,5.78897,15000000.0
2006-05-19 00:09:00,5.79031,5.79069,5.7893,5.79045,12000000.0
2006-05-19 00:10:00,5.79077,5.79183,5.79065,5.79123,19000000.0
2006-05-19 00:11:00,5.79058,5.7916,5.78986,5.78986,8000000.0
2006-05-19 00:12:00,5.79107,5.79192,5.79089,5.79104,9000000.0
2006-05-19 00:13:00,5.79225,5.79225,5.79011,5.79011,13000000.0
2006-05-19 00:14:00,5.79014,5.79254,5.79014,5.79254,14000000.0
2006-05-19 00:15:00,5.79069,5.7916,5.78966,5.79106,12000000.0
2006-05-19 00:16:00,5.79053,5.79167,5.78974,5.79093,12000000.0
2006-05-19 00:17:00,5.79072,5.79208,5.79072,5.79205,10000000.0
2006-05-19 00:18:00,5.79158,5.79162,5.78994,5.7902,19000000.0
2006-05-19 00:19:00,5.79037,5.79119,5.78967,5.79063,12000000.0
2006-05-19 00:20:00,5.79072,5.79072,5.78932,5.78995,11000000.0
2006-05-19 00:21:00,5.79045,5.79045,5.7888,5.78932,14000000.0
2006-05-19 00:22:00,5.78887,5.789,5.78872,5.78889,13000000.0
2006-05-19 00:23:00,5.78907,5.79069,5.78907,5.78942,13000000.0
2006-05-19 00:24:00,5.78949,5.79127,5.78949,5.79108,9000000.0
2006-05-19 00:25:00,5.79113,5.79184,5.79108,5.79108,13000000.0
2006-05-19 00:26:00,5.79108,5.79219,5.78964,5.78964,14000000.0
2006-05-19 00:27:00,5.79091,5.79151,5.79009,5.79105,15000000.0
2006-05-19 00:28:00,5.79119,5.79119,5.79026,5.79089,7000000.0
2006-05-19 00:29:00,5.79191,5.79238,5.79086,5.79098,17000000.0
2006-05-19 00:30:00,5.79168,5.79188,5.79066,5.79177,9000000.0
2006-05-19 00:31:00,5.79311,5.79411,5.79152,5.79308,13000000.0
2006-05-19 00:32:00,5.79367,5.79382,5.79219,5.79275,8000000.0
2006-05-19 00:33:00,5.79448,5.79448,5.79216,5.79396,19000000.0
2006-05-19 00:34:00,5.79471,5.79565,5.79411,5.79526,15000000.0
2006-05-19 00:35:00,5.79503,5.79641,5.79393,5.79641,12000000.0
2006-05-19 00:36:00,5.79631,5.79631,5.79397,5.79397,15000000.0
2006-05-19 00:37:00,5.79329,5.79524,5.79329,5.79469,15000000.0
2006-05-19 00:38:00,5.79498,5.79595,5.79378,5.79583,18000000.0
2006-05-19 00:39:00,5.79571,5.79571,5.79386,5.79527,20000000.0
2006-05-19 00:40:00,5.79508,5.7962,5.79433,5.79485,10000000.0
2006-05-19 00:41:00,5.79526,5.79618,5.79459,5.7961,9000000.0
2006-05-19 00:42:00,5.79534,5.79596,5.79414,5.79546,16000000.0
2006-05-19 00:43:00,5.79463,5.79602,5.79447,5.79561,16000000.0
2006-05-19 00:44:00,5.79445,5.79508,5.79387,5.79404,10000000.0
2006-05-19 00:45:00,5.79364,5.79431,5.79223,5.79409,16000000.0
2006-05-19 00:46:00,5.79414,5.79483,5.79327,5.79413,12000000.0
2006-05-19 00:47:00,5.79366,5.79442,5.79314,5.79314,8000000.0
2006-05-19 00:48:00,5.79244,5.79406,5.79215,5.79368,16000000.0
2006-05-19 00:49:00,5.79346,5.79459,5.79308,5.79459,11000000.0
2006-05-19 00:50:00,5.79466,5.79525,5.7931,5.79525,9000000.0
2006-05-19 00:51:00,5.79504,5.79504,5.79282,5.79343,9000000.0
2006-05-19 00:52:00,5.7932,5.79358,5.79211,5.79294,18000000.0
2006-05-19 00:53:00,5.79283,5.79331,5.79222,5.7925,12000000.0
2006-05-19 00:54:00,5.79266,5.79342,5.7916,5.79304,12000000.0
2006-05-19 00:55:00,5.79264,5.79349,5.79177,5.79275,11000000.0
2006-05-19 00:56:00,5.79225,5.79456,5.79161,5.79456,14000000.0
2006-05-19 00:57:00,5.79406,5.79465,5.79282,5.79331,15000000.0
2006-05-19 00:58:00,5.79342,5.79366,5.79131,5.79201,9000000.0
2006-05-19 00:59:00,5.79346,5.79346,5.79165,5.7922,17000000.0
2006-05-19 01:00:00,5.79217,5.79438,5.79191,5.79438,12000000.0
2006-05-19 01:01:00,5.79343,5.79506,5.79343,5.7942,15000000.0
2006-05-19 01:02:00,5.79461,5.79472,5.79446,5.79458,10000000.0
2006-05-19 01:03:00,5.79473,5.79473,5.79439,5.79457,13000000.0
2006-05-19 01:04:00,5.7946,5.79509,5.79385,5.79444,13000000.0
2006-05-19 01:05:00,5.79487,5.79487,5.7925,5.7925,13000000.0
2006-05-19 01:06:00,5.79239,5.79459,5.79232,5.79387,12000000.0
2006-05-19 01:07:00,5.79361,5.79475,5.7929,5.7947,13000000.0
2006-05-19 01:08:00,5.79355,5.79457,5.7928,5.79322,15000000.0
2006-05-19 01:09:00,5.79294,5.79414,5.79244,5.79261,17000000.0
2006-05-19 01:10:00,5.79234,5.79345,5.79226,5.79256,10000000.0
2006-05-19 01:11:00,5.79339,5.79356,5.79229,5.79296,11000000.0
2006-05-19 01:12:00,5.79357,5.79373,5.79239,5.79373,10000000.0
2006-05-19 01:13:00,5.79483,5.79485,5.7927,5.7931,11000000.0
2006-05-19 01:14:00,5.79312,5.79341,5.79231,5.79327,13000000.0
2006-05-19 01:15:00,5.79289,5.79413,5.7925,5.79311,9000000.0
2006-05-19 01:16:00,5.79286,5.79366,5.79216,5.79263,12000000.0
2006-05-19 01:17:00,5.79192,5.79235,5.79095,5.79139,11000000.0
2006-05-19 01:18:00,5.79249,5.79249,5.78995,5.79059,12000000.0
2006-05-19 01:19:00,5.78995,5.79168,5.78992,5.78992,19000000.0
2006-05-19 01:20:00,5.79041,5.7918,5.79011,5.79085,11000000.0
2006-05-19 01:21:00,5.79035,5.79138,5.79002,5.79138,12000000.0
2006-05-19 01:22:00,5.79083,5.79108,5.79003,5.79046,9000000.0
2006-05-19 01:23:00,5.79082,5.79091,5.78956,5.78956,13000000.0
2006-05-19 01:24:00,5.7893,5.7893,5.7867,5.7887,14000000.0
2006-05-19 01:25:00,5.78946,5.78984,5.78866,5.78979,11000000.0
2006-05-19 01:26:00,5.79026,5.79062,5.78934,5.78994,10000000.0
2006-05-19 01:27:00,5.79092,5.79135,5.78913,5.79135,17000000.0
2006-05-19 01:28:00,5.79,5.79058,5.78914,5.79003,13000000.0
2006-05-19 01:29:00,5.78986,5.79091,5.78926,5.79029,19000000.0
2006-05-19 01:30:00,5.78965,5.79048,5.78863,5.78863,15000000.0
2006-05-19 01:31:00,5.78812,5.79091,5.78812,5.78856,15000000.0
2006-05-19 01:32:00,5.78839,5.7904,5.78839,5.78984,12000000.0
2006-05-19 01:33:00,5.78947,5.79074,5.7893,5.7905,8000000.0
2006-05-19 01:34:00,5.79146,5.79225,5.78947,5.79096,18000000.0
2006-05-19 01:35:00,5.79021,5.79228,5.79021,5.79111,12000000.0
2006-05-19 01:36:00,5.79143,5.79171,5.78994,5.79171,16000000.0
2006-05-19 01:37:00,5.7905,5.79135,5.78994,5.79128,15000000.0
2006-05-19 01:38:00,5.79172,5.7926,5.79082,5.79105,18000000.0
2006-05-19 01:39:00,5.79106,5.79136,5.79041,5.7908,10000000.0
2006-05-19 01:40:00,5.79175,5.79251,5.79095,5.79164,11000000.0
2006-05-19 01:41:00,5.79178,5.7929,5.79121,5.79146,16000000.0
2006-05-19 01:42:00,5.79106,5.79106,5.79006,5.79081,14000000.0
2006-05-19 01:43:00,5.78962,5.79097,5.78912,5.79057,16000000.0
2006-05-19 01:44:00,5.79062,5.79097,5.79059,5.79086,15000000.0
2006-05-19 01:45:00,5.79065,5.7914,5.78977,5.79079,16000000.0
2006-05-19 01:46:00,5.7911,5.79177,5.78988,5.78988,9000000.0
2006-05-19 01:47:00,5.79055,5.79244,5.7904,5.79185,17000000.0
2006-05-19 01:48:00,5.7907,5.79141,5.79007,5.79029,16000000.0
2006-05-19 01:49:00,5.78991,5.79187,5.78991,5.79156,10000000.0
2006-05-19 01:50:00,5.79204,5.79237,5.79016,5.79163,11000000.0
2006-05-19 01:51:00,5.79152,5.79225,5.78973,5.78973,12000000.0
2006-05-19 01:52:00,5.79036,5.79128,5.78919,5.78919,12000000.0
2006-05-19 01:53:00,5.78847,5.79126,5.78847,5.79073,18000000.0
2006-05-19 01:54:00,5.78953,5.79029,5.78871,5.78979,14000000.0
2006-05-19 01:55:00,5.78974,5.79041,5.7888,5.78892,18000000.0
2006-05-19 01:56:00,5.78839,5.79046,5.78825,5.78825,8000000.0
2006-05-19 01:57:00,5.78886,5.78963,5.78844,5.78937,13000000.0
2006-05-19 01:58:00,5.78908,5.78989,5.78783,5.78989,11000000.0
2006-05-19 01:59:00,5.7888,5.78919,5.78827,5.78878,11000000.0
2006-05-19 02:00:00,5.78874,5.78892,5.78677,5.78746,16000000.0
2006-05-19 02:01:00,5.78785,5.78861,5.78687,5.78768,21000000.0
2006-05-19 02:02:00,5.78791,5.78919,5.78756,5.7884,10000000.0
2006-05-19 02:03:00,5.78866,5.78987,5.7884,5.78856,8000000.0
2006-05-19 02:04:00,5.78839,5.79034,5.78797,5.79017,14000000.0
2006-05-19 02:05:00,5.78974,5.78974,5.78772,5.78935,14000000.0
2006-05-19 02:06:00,5.78944,5.78997,5.78803,5.78997,15000000.0
2006-05-19 02:07:00,5.78916,5.79147,5.78916,5.79147,10000000.0
2006-05-19 02:08:00,5.79064,5.79093,5.78902,5.78962,16000000.0
2006-05-19 02:09:00,5.78931,5.78958,5.78802,5.78929,18000000.0
2006-05-19 02:10:00,5.79057,5.79073,5.78863,5.78984,16000000.0
2006-05-19 02:11:00,5.7912,5.79209,5.79009,5.79191,14000000.0
2006-05-19 02:12:00,5.79021,5.79167,5.7895,5.79105,10000000.0
2006-05-19 02:13:00,5.79093,5.79127,5.78962,5.79028,15000000.0
2006-05-19 02:14:00,5.79175,5.79223,5.79056,5.7919,19000000.0
2006-05-19 02:15:00,5.79078,5.79149,5.79029,5.79134,12000000.0
2006-05-19 02:16:00,5.79293,5.79293,5.79124,5.79124,18000000.0
2006-05-19 02:17:00,5.7921,5.79293,5.79117,5.79188,14000000.0
2006-05-19 02:18:00,5.792,5.79295,5.79122,5.79214,12000000.0
2006-05-19 02:19:00,5.79253,5.79296,5.79136,5.7919,14000000.0
2006-05-19 02:20:00,5.79289,5.79299,5.79129,5.79161,13000000.0
2006-05-19 02:21:00,5.79091,5.79208,5.79018,5.79129,15000000.0
2006-05-19 02:22:00,5.79077,5.79146,5.79006,5.79006,13000000.0
2006-05-19 02:23:00,5.7892,5.79161,5.7892,5.79161,16000000.0
2006-05-19 02:24:00,5.79193,5.79193,5.79018,5.79141,17000000.0
2006-05-19 02:25:00,5.79111,5.79136,5.7899,5.79136,10000000.0
2006-05-19 02:26:00,5.79111,5.79111,5.78928,5.79031,13000000.0
2006-05-19 02:27:00,5.78928,5.79136,5.78895,5.79136,7000000.0
2006-05-19 02:28:00,5.79011,5.79127,5.78963,5.79127,9000000.0
2006-05-19 02:29:00,5.79115,5.79255,5.79099,5.79116,20000000.0
2006-05-19 02:30:00,5.7924,5.79477,5.79199,5.79477,11000000.0
2006-05-19 02:31:00,5.79351,5.79396,5.79223,5.79223,9000000.0
2006-05-19 02:32:00,5.79261,5.7947,5.79198,5.7947,13000000.0
2006-05-19 02:33:00,5.79435,5.79435,5.79249,5.7929,14000000.0
2006-05-19 02:34:00,5.79234,5.79359,5.79203,5.79295,17000000.0
2006-05-19 02:35:00,5.79335,5.79436,5.79307,5.79345,15000000.0
2006-05-19 02:36:00,5.79354,5.79418,5.79354,5.79414,14000000.0
2006-05-19 02:37:00,5.79419,5.79574,5.79347,5.79522,13000000.0
2006-05-19 02:38:00,5.79448,5.79574,5.79277,5.79277,14000000.0
2006-05-19 02:39:00,5.79304,5.79721,5.79304,5.79641,15000000.0
2006-05-19 02:40:00,5.7969,5.79715,5.7956,5.7956,12000000.0
2006-05-19 02:41:00,5.79572,5.79642,5.79501,5.79593,13000000.0
2006-05-19 02:42:00,5.79531,5.79589,5.79457,5.79503,16000000.0
2006-05-19 02:43:00,5.79555,5.79679,5.79465,5.79553,18000000.0
2006-05-19 02:44:00,5.79565,5.79588,5.7942,5.79461,10000000.0
2006-05-19 02:45:00,5.79455,5.79561,5.79375,5.79425,14000000.0
2006-05-19 02:46:00,5.79499,5.79535,5.79319,5.79465,18000000.0
2006-05-19 02:47:00,5.79448,5.7947,5.79347,5.79347,17000000.0
2006-05-19 02:48:00,5.79387,5.79536,5.79387,5.7942,7000000.0
2006-05-19 02:49:00,5.79528,5.79635,5.79489,5.79545,13000000.0
2006-05-19 02:50:00,5.79529,5.796,5.79411,5.79554,14000000.0
2006-05-19 02:51:00,5.79535,5.79563,5.79347,5.79563,15000000.0
2006-05-19 02:52:00,5.79527,5.79527,5.79386,5.79473,15000000.0
2006-05-19 02:53:00,5.79451,5.79473,5.79444,5.79473,9000000.0
2006-05-19 02:54:00,5.79455,5.7956,5.79339,5.79437,13000000.0
2006-05-19 02:55:00,5.79385,5.79515,5.79351,5.79383,11000000.0
2006-05-19 02:56:00,5.79429,5.79592,5.79429,5.79592,18000000.0
2006-05-19 02:57:00,5.79612,5.79633,5.79493,5.79578,13000000.0
2006-05-19 02:58:00,5.79387,5.79424,5.79322,5.79381,9000000.0
2006-05-19 02:59:00,5.79431,5.79454,5.79228,5.7931,14000000.0
2006-05-19 03:00:00,5.7927,5.79405,5.79243,5.79295,11000000.0
2006-05-19 03:01:00,5.79284,5.79316,5.79185,5.79284,11000000.0
2006-05-19 03:02:00,5.7923,5.79275,5.79172,5.79266,11000000.0
2006-05-19 03:03:00,5.79269,5.79269,5.7917,5.79202,23000000.0
2006-05-19 03:04:00,5.79164,5.79259,5.79127,5.79242,11000000.0
2006-05-19 03:05:00,5.79236,5.79311,5.79204,5.79219,17000000.0
2006-05-19 03:06:00,5.79393,5.79487,5.79368,5.79486,9000000.0
2006-05-19 03:07:00,5.79572,5.79702,5.79537,5.79675,15000000.0
2006-05-19 03:08:00,5.79682,5.79692,5.79544,5.79666,12000000.0
2006-05-19 03:09:00,5.79553,5.79618,5.79499,5.79535,15000000.0
2006-05-19 03:10:00,5.7944,5.79687,5.7944,5.79687,19000000.0
2006-05-19 03:11:00,5.79667,5.79677,5.79476,5.79547,15000000.0
2006-05-19 03:12:00,5.79567,5.79715,5.79496,5.79715,18000000.0
2006-05-19 03:13:00,5.79752,5.79752,5.79516,5.79633,18000000.0
2006-05-19 03:14:00,5.79587,5.79737,5.7956,5.79614,10000000.0
2006-05-19 03:15:00,5.79567,5.79609,5.7944,5.79521,7000000.0
2006-05-19 03:16:00,5.79565,5.79618,5.79506,5.79618,8000000.0
2006-05-19 03:17:00,5.79649,5.79665,5.79536,5.79606,10000000.0
2006-05-19 03:18:00,5.79478,5.79621,5.79436,5.79532,15000000.0
2006-05-19 03:19:00,5.79558,5.79663,5.79531,5.79582,10000000.0
2006-05-19 03:20:00,5.79578,5.79675,5.79458,5.796,16000000.0
2006-05-19 03:21:00,5.79607,5.79706,5.79524,5.79524,11000000.0
2006-05-19 03:22:00,5.79501,5.79657,5.79501,5.79601,10000000.0
2006-05-19 03:23:00,5.7958,5.79726,5.79556,5.79639,12000000.0
2006-05-19 03:24:00,5.79599,5.79721,5.79516,5.79621,13000000.0
2006-05-19 03:25:00,5.79653,5.79704,5.79638,5.79664,11000000.0
2006-05-19 03:26:00,5.79619,5.79778,5.79542,5.79703,13000000.0
2006-05-19 03:27:00,5.79677,5.79782,5.79604,5.79607,14000000.0
2006-05-19 03:28:00,5.79698,5.79781,5.7955,5.79634,18000000.0
2006-05-19 03:29:00,5.79679,5.79784,5.79642,5.79695,15000000.0
2006-05-19 03:30:00,5.79678,5.79718,5.79618,5.79718,10000000.0
2006-05-19 03:31:00,5.79626,5.79664,5.7955,5.79635,13000000.0
2006-05-19 03:32:00,5.79637,5.7967,5.79508,5.79566,16000000.0
2006-05-19 03:33:00,5.79629,5.79762,5.79546,5.79639,13000000.0
2006-05-19 03:34:00,5.7977,5.7977,5.79585,5.79658,16000000.0
2006-05-19 03:35:00,5.79623,5.79705,5.7962,5.79701,10000000.0
2006-05-19 03:36:00,5.79702,5.79777,5.79633,5.79674,11000000.0
2006-05-19 03:37:00,5.79528,5.79649,5.79506,5.79562,13000000.0
2006-05-19 03:38:00,5.79624,5.79798,5.79624,5.79777,13000000.0
2006-05-19 03:39:00,5.79685,5.79749,5.79564,5.79695,13000000.0
2006-05-19 03:40:00,5.79862,5.79862,5.79566,5.79661,12000000.0
2006-05-19 03:41:00,5.79715,5.79751,5.79542,5.79591,16000000.0
2006-05-19 03:42:00,5.79493,5.797,5.79493,5.797,21000000.0
2006-05-19 03:43:00,5.7973,5.7973,5.79598,5.79642,18000000.0
2006-05-19 03:44:00,5.79608,5.79747,5.79539,5.79747,15000000.0
2006-05-19 03:45:00,5.79642,5.7982,5.79522,5.7982,9000000.0
2006-05-19 03:46:00,5.79895,5.79895,5.79739,5.79839,8000000.0
2006-05-19 03:47:00,5.79817,5.79817,5.79668,5.79751,11000000.0
2006-05-19 03:48:00,5.7982,5.79844,5.79668,5.7981,9000000.0
2006-05-19 03:49:00,5.79886,5.79886,5.79764,5.79819,16000000.0
2006-05-19 03:50:00,5.79838,5.79982,5.79826,5.79826,19000000.0
2006-05-19 03:51:00,5.79775,5.79898,5.79755,5.79898,9000000.0
2006-05-19 03:52:00,5.8005,5.8005,5.79842,5.79923,19000000.0
2006-05-19 03:53:00,5.79882,5.79886,5.7974,5.79872,10000000.0
2006-05-19 03:54:00,5.79873,5.79924,5.79766,5.79826,17000000.0
2006-05-19 03:55:00,5.79816,5.7996,5.7978,5.79846,16000000.0
2006-05-19 03:56:00,5.79825,5.79978,5.79803,5.79973,7000000.0
2006-05-19 03:57:00,5.79989,5.79989,5.79915,5.79915,11000000.0
2006-05-19 03:58:00,5.79917,5.79985,5.79851,5.79851,12000000.0
2006-05-19 03:59:00,5.79904,5.79904,5.79742,5.79821,17000000.0
2006-05-19 04:00:00,5.79943,5.79999,5.79831,5.79908,12000000.0
2006-05-19 04:01:00,5.79902,5.79916,5.79768,5.79832,16000000.0
2006-05-19 04:02:00,5.7981,5.79893,5.79749,5.79834,14000000.0
2006-05-19 04:03:00,5.79797,5.79993,5.7977,5.79938,12000000.0
2006-05-19 04:04:00,5.79908,5.79927,5.79765,5.79829,16000000.0
2006-05-19 04:05:00,5.7982,5.7985,5.79762,5.79837,13000000.0
2006-05-19 04:06:00,5.7983,5.7983,5.79724,5.79724,16000000.0
2006-05-19 04:07:00,5.79698,5.79746,5.79641,5.79746,13000000.0
2006-05-19 04:08:00,5.79714,5.79804,5.79676,5.7974,14000000.0
2006-05-19 04:09:00,5.79777,5.79831,5.79659,5.79831,10000000.0
2006-05-19 04:10:00,5.79889,5.79889,5.79732,5.79852,12000000.0
2006-05-19 04:11:00,5.79843,5.79906,5.79792,5.79792,14000000.0
2006-05-19 04:12:00,5.79756,5.79895,5.79756,5.79844,19000000.0
2006-05-19 04:13:00,5.79909,5.7992,5.7973,5.79845,20000000.0
2006-05-19 04:14:00,5.79864,5.79942,5.79778,5.79942,12000000.0
2006-05-19 04:15:00,5.79925,5.79953,5.79788,5.79844,8000000.0
2006-05-19 04:16:00,5.79881,5.8002,5.79881,5.8002,13000000.0
2006-05-19 04:17:00,5.80075,5.80079,5.80047,5.80079,15000000.0
2006-05-19 04:18:00,5.79932,5.79932,5.79766,5.7982,9000000.0
2006-05-19 04:19:00,5.79949,5.79949,5.79801,5.79821,12000000.0
2006-05-19 04:20:00,5.79834,5.79861,5.79754,5.79788,9000000.0
2006-05-19 04:21:00,5.79793,5.79973,5.79731,5.79855,17000000.0
2006-05-19 04:22:00,5.7988,5.7988,5.79698,5.79698,14000000.0
2006-05-19 04:23:00,5.79737,5.79796,5.7972,5.79796,10000000.0
2006-05-19 04:24:00,5.79824,5.79841,5.79816,5.7983,12000000.0
2006-05-19 04:25:00,5.79811,5.79848,5.79727,5.79848,10000000.0
2006-05-19 04:26:00,5.79876,5.79877,5.79785,5.79841,7000000.0
2006-05-19 04:27:00,5.79796,5.7988,5.79741,5.79826,15000000.0
2006-05-19 04:28:00,5.79692,5.79977,5.79692,5.79977,7000000.0
2006-05-19 04:29:00,5.79855,5.79944,5.79779,5.7981,14000000.0
2006-05-19 04:30:00,5.79773,5.79909,5.79773,5.79888,11000000.0
2006-05-19 04:31:00,5.79875,5.79919,5.79765,5.79802,15000000.0
2006-05-19 04:32:00,5.79869,5.79977,5.79834,5.79977,17000000.0
2006-05-19 04:33:00,5.79887,5.79887,5.79699,5.79814,14000000.0
2006-05-19 04:34:00,5.79873,5.79893,5.79817,5.79817,9000000.0
2006-05-19 04:35:00,5.79765,5.79765,5.79654,5.79654,12000000.0
2006-05-19 04:36:00,5.79691,5.7994,5.79691,5.79857,12000000.0
2006-05-19 04:37:00,5.79864,5.79882,5.79713,5.79795,12000000.0
2006-05-19 04:38:00,5.79839,5.79879,5.79686,5.79805,11000000.0
2006-05-19 04:39:00,5.79824,5.79902,5.79773,5.79902,17000000.0
2006-05-19 04:40:00,5.79903,5.79925,5.79791,5.79791,9000000.0
2006-05-19 04:41:00,5.79827,5.79946,5.79763,5.79797,10000000.0
2006-05-19 04:42:00,5.79762,5.79928,5.79762,5.79883,8000000.0
2006-05-19 04:43:00,5.79935,5.79935,5.79779,5.79817,18000000.0
2006-05-19 04:44:00,5.79834,5.79874,5.7974,5.79764,9000000.0
2006-05-19 04:45:00,5.79784,5.79846,5.79763,5.79836,9000000.0
2006-05-19 04:46:00,5.79805,5.79997,5.79782,5.79855,16000000.0
2006-05-19 04:47:00,5.7992,5.79952,5.79803,5.7993,12000000.0
2006-05-19 04:48:00,5.7991,5.7995,5.79809,5.79857,10000000.0
2006-05-19 04:49:00,5.79871,5.79915,5.79871,5.79888,16000000.0
2006-05-19 04:50:00,5.79911,5.79911,5.79873,5.7988,16000000.0
2006-05-19 04:51:00,5.79904,5.79914,5.79888,5.79888,20000000.0
2006-05-19 04:52:00,5.79901,5.80038,5.79901,5.80038,13000000.0
2006-05-19 04:53:00,5.80043,5.80043,5.7977,5.7995,11000000.0
2006-05-19 04:54:00,5.79792,5.79792,5.79644,5.79751,11000000.0
2006-05-19 04:55:00,5.79601,5.79751,5.79601,5.79751,12000000.0
2006-05-19 04:56:00,5.79788,5.79827,5.79676,5.7972,16000000.0
2006-05-19 04:57:00,5.7978,5.79812,5.79642,5.79727,7000000.0
2006-05-19 04:58:00,5.79656,5.79701,5.79549,5.79549,13000000.0
2006-05-19 04:59:00,5.79558,5.79704,5.79553,5.797,17000000.0
2006-05-19 05:00:00,5.79695,5.79731,5.79568,5.79568,10000000.0
2006-05-19 05:01:00,5.79652,5.79731,5.79562,5.79633,13000000.0
2006-05-19 05:02:00,5.79563,5.79754,5.79563,5.7961,18000000.0
2006-05-19 05:03:00,5.79751,5.79751,5.79572,5.79572,9000000.0
2006-05-19 05:04:00,5.7974,5.79752,5.7955,5.79689,12000000.0
2006-05-19 05:05:00,5.79639,5.79656,5.79547,5.79626,10000000.0
2006-05-19 05:06:00,5.79753,5.79753,5.79617,5.79661,20000000.0
2006-05-19 05:07:00,5.79628,5.79641,5.79536,5.79638,10000000.0
2006-05-19 05:08:00,5.79627,5.79697,5.79556,5.7964,17000000.0
2006-05-19 05:09:00,5.79674,5.79727,5.79533,5.79533,15000000.0
2006-05-19 05:10:00,5.79515,5.79521,5.79492,5.79502,10000000.0
2006-05-19 05:11:00,5.79548,5.79656,5.79548,5.79656,16000000.0
2006-05-19 05:12:00,5.79681,5.79769,5.79608,5.79769,7000000.0
2006-05-19 05:13:00,5.7968,5.79727,5.79586,5.79727,12000000.0
2006-05-19 05:14:00,5.79756,5.79885,5.79683,5.79805,14000000.0
2006-05-19 05:15:00,5.79578,5.79627,5.79478,5.79478,16000000.0
2006-05-19 05:16:00,5.79536,5.7962,5.7949,5.79609,15000000.0
2006-05-19 05:17:00,5.79739,5.79792,5.79612,5.79769,10000000.0
2006-05-19 05:18:00,5.79608,5.79728,5.79577,5.79577,13000000.0
2006-05-19 05:19:00,5.79692,5.7974,5.79638,5.79733,13000000.0
2006-05-19 05:20:00,5.79831,5.79853,5.79664,5.79734,20000000.0
2006-05-19 05:21:00,5.7971,5.79858,5.79676,5.79858,9000000.0
2006-05-19 05:22:00,5.79879,5.79895,5.79794,5.79794,17000000.0
2006-05-19 05:23:00,5.79746,5.79797,5.79591,5.79626,14000000.0
2006-05-19 05:24:00,5.79673,5.79842,5.79612,5.79634,19000000.0
2006-05-19 05:25:00,5.7968,5.79781,5.79642,5.79686,13000000.0
2006-05-19 05:26:00,5.79675,5.797,5.79674,5.79675,13000000.0
2006-05-19 05:27:00,5.79688,5.79771,5.79597,5.79661,13000000.0
2006-05-19 05:28:00,5.7966,5.797,5.7966,5.7969,10000000.0
2006-05-19 05:29:00,5.79709,5.79709,5.79689,5.79689,17000000.0
2006-05-19 05:30:00,5.79709,5.79825,5.79709,5.79716,21000000.0
2006-05-19 05:31:00,5.79686,5.79686,5.7964,5.7964,13000000.0
2006-05-19 05:32:00,5.79663,5.79663,5.79631,5.79648,16000000.0
2006-05-19 05:33:00,5.79633,5.79653,5.7963,5.79653,13000000.0
2006-05-19 05:34:00,5.79677,5.79771,5.79677,5.79701,13000000.0
2006-05-19 05:35:00,5.79652,5.79685,5.79652,5.79675,14000000.0
2006-05-19 05:36:00,5.79671,5.79797,5.79651,5.79708,18000000.0
2006-05-19 05:37:00,5.79603,5.79789,5.79603,5.79655,12000000.0
2006-05-19 05:38:00,5.7971,5.79784,5.79617,5.79621,13000000.0
2006-05-19 05:39:00,5.79647,5.79857,5.79647,5.7967,21000000.0
2006-05-19 05:40:00,5.79565,5.79854,5.79547,5.79796,14000000.0
2006-05-19 05:41:00,5.7995,5.79998,5.79739,5.79944,13000000.0
2006-05-19 05:42:00,5.79925,5.79925,5.79711,5.79711,8000000.0
2006-05-19 05:43:00,5.79748,5.79966,5.79748,5.79909,13000000.0
2006-05-19 05:44:00,5.79881,5.79945,5.79787,5.79905,13000000.0
2006-05-19 05:45:00,5.79987,5.79987,5.7979,5.7979,24000000.0
2006-05-19 05:46:00,5.79915,5.80154,5.79897,5.80154,14000000.0
2006-05-19 05:47:00,5.80102,5.80368,5.80031,5.80368,11000000.0
2006-05-19 05:48:00,5.80251,5.80537,5.80142,5.80537,18000000.0
2006-05-19 05:49:00,5.805,5.8051,5.80303,5.80303,10000000.0
2006-05-19 05:50:00,5.80416,5.80416,5.80239,5.80368,10000000.0
2006-05-19 05:51:00,5.80403,5.80423,5.8028,5.80396,11000000.0
2006-05-19 05:52:00,5.80368,5.80378,5.80245,5.80376,19000000.0
2006-05-19 05:53:00,5.80413,5.80449,5.80283,5.80449,15000000.0
2006-05-19 05:54:00,5.80351,5.80379,5.80255,5.80368,7000000.0
2006-05-19 05:55:00,5.80222,5.80271,5.8019,5.80237,12000000.0
2006-05-19 05:56:00,5.80253,5.80484,5.80223,5.80484,16000000.0
2006-05-19 05:57:00,5.80406,5.80432,5.80325,5.80332,11000000.0
2006-05-19 05:58:00,5.80256,5.80461,5.80192,5.80232,22000000.0
2006-05-19 05:59:00,5.80209,5.8033,5.80111,5.80111,9000000.0
2006-05-19 06:00:00,5.80098,5.80222,5.80035,5.80157,17000000.0
2006-05-19 06:01:00,5.80144,5.80273,5.80059,5.80273,18000000.0
2006-05-19 06:02:00,5.80205,5.80217,5.80048,5.80154,18000000.0
2006-05-19 06:03:00,5.80107,5.80218,5.80042,5.80092,16000000.0
2006-05-19 06:04:00,5.80117,5.80163,5.80032,5.80096,8000000.0
2006-05-19 06:05:00,5.80091,5.80144,5.80016,5.80095,10000000.0
2006-05-19 06:06:00,5.80204,5.80298,5.80119,5.8017,27000000.0
2006-05-19 06:07:00,5.80072,5.80073,5.79977,5.7998,17000000.0
2006-05-19 06:08:00,5.79989,5.80135,5.79989,5.80084,14000000.0
2006-05-19 06:09:00,5.80069,5.80126,5.79993,5.80099,13000000.0
2006-05-19 06:10:00,5.80055,5.8008,5.79955,5.79955,14000000.0
2006-05-19 06:11:00,5.79954,5.80118,5.79952,5.80019,16000000.0
2006-05-19 06:12:00,5.80053,5.80053,5.79864,5.79894,17000000.0
2006-05-19 06:13:00,5.80047,5.80098,5.79859,5.80098,14000000.0
2006-05-19 06:14:00,5.80096,5.80102,5.7998,5.7998,12000000.0
2006-05-19 06:15:00,5.79981,5.8008,5.79981,5.80053,13000000.0
2006-05-19 06:16:00,5.79949,5.80037,5.79857,5.79912,14000000.0
2006-05-19 06:17:00,5.79838,5.80057,5.79838,5.80057,11000000.0
2006-05-19 06:18:00,5.79964,5.80043,5.79869,5.79911,12000000.0
2006-05-19 06:19:00,5.8003,5.80035,5.79869,5.79986,19000000.0
2006-05-19 06:20:00,5.80003,5.80179,5.80003,5.80147,11000000.0
2006-05-19 06:21:00,5.80138,5.80186,5.79957,5.79957,9000000.0
2006-05-19 06:22:00,5.80126,5.8017,5.7996,5.80061,22000000.0
2006-05-19 06:23:00,5.80097,5.80128,5.79975,5.80065,18000000.0
2006-05-19 06:24:00,5.80002,5.80095,5.79921,5.79921,8000000.0
2006-05-19 06:25:00,5.80093,5.80127,5.79984,5.80094,9000000.0
2006-05-19 06:26:00,5.80013,5.80114,5.79942,5.80099,13000000.0
2006-05-19 06:27:00,5.8003,5.80052,5.79858,5.79858,15000000.0
2006-05-19 06:28:00,5.80022,5.80162,5.79908,5.80092,18000000.0
2006-05-19 06:29:00,5.80058,5.80058,5.7983,5.7983,16000000.0
2006-05-19 06:30:00,5.8006,5.80124,5.80003,5.80121,10000000.0
2006-05-19 06:31:00,5.80081,5.80131,5.79989,5.80071,13000000.0
2006-05-19 06:32:00,5.80105,5.80142,5.80076,5.80105,10000000.0
2006-05-19 06:33:00,5.80067,5.80082,5.79988,5.79988,10000000.0
2006-05-19 06:34:00,5.80068,5.80121,5.79989,5.80041,15000000.0
2006-05-19 06:35:00,5.80071,5.80122,5.80018,5.8002,13000000.0
2006-05-19 06:36:00,5.80034,5.80126,5.79989,5.80076,23000000.0
2006-05-19 06:37:00,5.80015,5.80032,5.79903,5.79903,11000000.0
2006-05-19 06:38:00,5.80093,5.80182,5.80048,5.80174,17000000.0
2006-05-19 06:39:00,5.80174,5.8024,5.80119,5.80169,8000000.0
2006-05-19 06:40:00,5.80084,5.80247,5.80075,5.80247,15000000.0
2006-05-19 06:41:00,5.80126,5.8028,5.80075,5.80238,15000000.0
2006-05-19 06:42:00,5.80207,5.80331,5.80101,5.80331,16000000.0
2006-05-19 06:43:00,5.80317,5.80325,5.80099,5.80099,12000000.0
2006-05-19 06:44:00,5.8008,5.8027,5.8008,5.80185,13000000.0
2006-05-19 06:45:00,5.80187,5.80274,5.8011,5.80142,14000000.0
2006-05-19 06:46:00,5.80184,5.80184,5.80042,5.80042,12000000.0
2006-05-19 06:47:00,5.80053,5.80198,5.80053,5.80134,11000000.0
2006-05-19 06:48:00,5.80099,5.80235,5.80077,5.80077,15000000.0
2006-05-19 06:49:00,5.80011,5.80209,5.80006,5.80179,17000000.0
2006-05-19 06:50:00,5.80077,5.80118,5.79961,5.80008,13000000.0
2006-05-19 06:51:00,5.80045,5.80142,5.80023,5.80078,8000000.0
2006-05-19 06:52:00,5.80006,5.801,5.80006,5.80088,14000000.0
2006-05-19 06:53:00,5.80062,5.80062,5.79887,5.80007,13000000.0
2006-05-19 06:54:00,5.80016,5.80032,5.79885,5.79961,8000000.0
2006-05-19 06:55:00,5.79874,5.80029,5.79845,5.79986,10000000.0
2006-05-19 06:56:00,5.79911,5.79952,5.79854,5.7995,11000000.0
2006-05-19 06:57:00,5.80013,5.80069,5.79901,5.7999,17000000.0
2006-05-19 06:58:00,5.79907,5.80013,5.79857,5.79987,12000000.0
2006-05-19 06:59:00,5.79884,5.80024,5.79884,5.80002,14000000.0
2006-05-19 07:00:00,5.79809,5.8007,5.79809,5.79998,11000000.0
2006-05-19 07:01:00,5.79997,5.79997,5.79895,5.79971,10000000.0
2006-05-19 07:02:00,5.79951,5.79951,5.7981,5.7981,14000000.0
2006-05-19 07:03:00,5.79848,5.8,5.79822,5.79822,7000000.0
2006-05-19 07:04:00,5.79958,5.80103,5.79942,5.79972,16000000.0
2006-05-19 07:05:00,5.80029,5.8013,5.79947,5.79977,15000000.0
2006-05-19 07:06:00,5.8003,5.8014,5.79934,5.8005,16000000.0
2006-05-19 07:07:00,5.80016,5.80092,5.79937,5.8001,12000000.0
2006-05-19 07:08:00,5.80051,5.80051,5.79963,5.80025,8000000.0
2006-05-19 07:09:00,5.79957,5.80037,5.79891,5.7997,8000000.0
2006-05-19 07:10:00,5.79943,5.80112,5.79901,5.79948,16000000.0
2006-05-19 07:11:00,5.80138,5.80228,5.80058,5.8016,17000000.0
2006-05-19 07:12:00,5.80176,5.80317,5.80148,5.80227,20000000.0
2006-05-19 07:13:00,5.8036,5.80458,5.80268,5.80268,18000000.0
2006-05-19 07:14:00,5.80383,5.80425,5.80284,5.80332,11000000.0
2006-05-19 07:15:00,5.80333,5.8034,5.80217,5.80259,18000000.0
2006-05-19 07:16:00,5.80203,5.80341,5.80105,5.80177,18000000.0
2006-05-19 07:17:00,5.80066,5.8024,5.80061,5.80179,12000000.0
2006-05-19 07:18:00,5.80213,5.80276,5.80088,5.80264,18000000.0
2006-05-19 07:19:00,5.80287,5.80365,5.8018,5.80306,14000000.0
2006-05-19 07:20:00,5.80263,5.80378,5.80263,5.80309,18000000.0
2006-05-19 07:21:00,5.80296,5.80433,5.80268,5.80365,13000000.0
2006-05-19 07:22:00,5.80332,5.80376,5.802,5.80356,14000000.0
2006-05-19 07:23:00,5.8028,5.80295,5.80171,5.80295,15000000.0
2006-05-19 07:24:00,5.80402,5.80436,5.80251,5.80251,16000000.0
2006-05-19 07:25:00,5.80197,5.80401,5.80197,5.80401,15000000.0
2006-05-19 07:26:00,5.80402,5.80402,5.80222,5.8033,13000000.0
2006-05-19 07:27:00,5.80269,5.80354,5.80184,5.80184,12000000.0
2006-05-19 07:28:00,5.80332,5.80357,5.80115,5.80242,22000000.0
2006-05-19 07:29:00,5.80249,5.80358,5.80123,5.80235,16000000.0
2006-05-19 07:30:00,5.80211,5.80211,5.80074,5.80074,14000000.0
2006-05-19 07:31:00,5.802,5.8025,5.80101,5.8025,13000000.0
2006-05-19 07:32:00,5.80197,5.80197,5.80066,5.8011,9000000.0
2006-05-19 07:33:00,5.80116,5.80187,5.80087,5.80163,7000000.0
2006-05-19 07:34:00,5.80109,5.80178,5.80034,5.80103,18000000.0
2006-05-19 07:35:00,5.80142,5.80234,5.80068,5.80111,9000000.0
2006-05-19 07:36:00,5.80107,5.80188,5.80055,5.80143,13000000.0
2006-05-19 07:37:00,5.80132,5.80177,5.8004,5.80163,11000000.0
2006-05-19 07:38:00,5.80162,5.8019,5.80093,5.80149,11000000.0
2006-05-19 07:39:00,5.80197,5.80197,5.79948,5.80152,19000000.0
2006-05-19 07:40:00,5.80063,5.80132,5.8003,5.80103,11000000.0
2006-05-19 07:41:00,5.8013,5.80224,5.80091,5.80191,7000000.0
2006-05-19 07:42:00,5.80131,5.8027,5.80131,5.80169,13000000.0
2006-05-19 07:43:00,5.80191,5.80311,5.80191,5.80311,14000000.0
2006-05-19 07:44:00,5.80143,5.80491,5.80121,5.80249,10000000.0
2006-05-19 07:45:00,5.8032,5.80364,5.80211,5.80238,8000000.0
2006-05-19 07:46:00,5.80325,5.80408,5.80277,5.80277,13000000.0
2006-05-19 07:47:00,5.80337,5.80385,5.80232,5.80351,15000000.0
2006-05-19 07:48:00,5.80343,5.80429,5.8028,5.80377,13000000.0
2006-05-19 07:49:00,5.80407,5.80407,5.8027,5.80361,10000000.0
2006-05-19 07:50:00,5.8041,5.80473,5.80258,5.80384,17000000.0
2006-05-19 07:51:00,5.80276,5.80296,5.80061,5.80173,16000000.0
2006-05-19 07:52:00,5.80318,5.80334,5.80188,5.80289,13000000.0
2006-05-19 07:53:00,5.8035,5.8035,5.8022,5.80316,10000000.0
2006-05-19 07:54:00,5.80329,5.80393,5.80329,5.80392,11000000.0
2006-05-19 07:55:00,5.80367,5.80396,5.80162,5.80329,12000000.0
2006-05-19 07:56:00,5.80361,5.80407,5.80299,5.80316,13000000.0
2006-05-19 07:57:00,5.80282,5.80323,5.80201,5.80277,8000000.0
2006-05-19 07:58:00,5.80221,5.80221,5.79872,5.80034,14000000.0
2006-05-19 07:59:00,5.80226,5.80226,5.80034,5.80193,15000000.0
2006-05-19 08:00:00,5.80152,5.80194,5.80046,5.80139,10000000.0
2006-05-19 08:01:00,5.80219,5.80276,5.80058,5.80126,13000000.0
2006-05-19 08:02:00,5.80131,5.80252,5.80086,5.8019,14000000.0
2006-05-19 08:03:00,5.80167,5.80167,5.80031,5.80109,12000000.0
2006-05-19 08:04:00,5.80089,5.8016,5.79962,5.80124,16000000.0
2006-05-19 08:05:00,5.80162,5.80223,5.7998,5.80159,14000000.0
2006-05-19 08:06:00,5.80303,5.80385,5.80167,5.8032,19000000.0
2006-05-19 08:07:00,5.80126,5.80291,5.80091,5.80179,19000000.0
2006-05-19 08:08:00,5.80206,5.8032,5.8014,5.80312,11000000.0
2006-05-19 08:09:00,5.8019,5.80308,5.80142,5.80308,10000000.0
2006-05-19 08:10:00,5.80288,5.80408,5.80133,5.80408,16000000.0
2006-05-19 08:11:00,5.80393,5.80416,5.80287,5.80411,9000000.0
2006-05-19 08:12:00,5.80443,5.80472,5.8044,5.80466,10000000.0
2006-05-19 08:13:00,5.80432,5.80454,5.80212,5.80385,11000000.0
2006-05-19 08:14:00,5.80338,5.80431,5.80251,5.80418,12000000.0
2006-05-19 08:15:00,5.80379,5.80396,5.80272,5.8038,15000000.0
2006-05-19 08:16:00,5.80374,5.8061,5.80286,5.80439,14000000.0
2006-05-19 08:17:00,5.80578,5.8063,5.80481,5.80553,10000000.0
2006-05-19 08:18:00,5.80676,5.80676,5.8057,5.80631,9000000.0
2006-05-19 08:19:00,5.80505,5.80578,5.8039,5.80392,11000000.0
2006-05-19 08:20:00,5.80398,5.80506,5.80385,5.80495,11000000.0
2006-05-19 08:21:00,5.80435,5.80574,5.80363,5.8051,20000000.0
2006-05-19 08:22:00,5.80525,5.80567,5.80456,5.80484,8000000.0
2006-05-19 08:23:00,5.80528,5.80736,5.80528,5.80549,12000000.0
2006-05-19 08:24:00,5.80577,5.80584,5.80388,5.80584,13000000.0
2006-05-19 08:25:00,5.80553,5.80605,5.80427,5.80498,12000000.0
2006-05-19 08:26:00,5.80497,5.80501,5.80391,5.80407,13000000.0
2006-05-19 08:27:00,5.80321,5.8048,5.80321,5.80376,11000000.0
2006-05-19 08:28:00,5.80409,5.80474,5.8034,5.80474,8000000.0
2006-05-19 08:29:00,5.80514,5.80563,5.80346,5.80447,12000000.0
2006-05-19 08:30:00,5.80566,5.80581,5.80356,5.80446,11000000.0
2006-05-19 08:31:00,5.80404,5.80404,5.80311,5.80396,10000000.0
2006-05-19 08:32:00,5.80326,5.80347,5.80169,5.8025,13000000.0
2006-05-19 08:33:00,5.80338,5.80408,5.80257,5.80342,11000000.0
2006-05-19 08:34:00,5.80293,5.80462,5.80249,5.80317,17000000.0
2006-05-19 08:35:00,5.80361,5.80461,5.80329,5.80452,11000000.0
2006-05-19 08:36:00,5.80341,5.80432,5.80295,5.80356,10000000.0
2006-05-19 08:37:00,5.80261,5.80406,5.80245,5.80349,9000000.0
2006-05-19 08:38:00,5.80347,5.80413,5.80297,5.80297,18000000.0
2006-05-19 08:39:00,5.8038,5.80519,5.80313,5.80472,8000000.0
2006-05-19 08:40:00,5.8046,5.80469,5.80354,5.8041,7000000.0
2006-05-19 08:41:00,5.8046,5.80511,5.80342,5.80483,16000000.0
2006-05-19 08:42:00,5.80469,5.80536,5.80384,5.80536,14000000.0
2006-05-19 08:43:00,5.8049,5.8049,5.80346,5.80377,12000000.0
2006-05-19 08:44:00,5.80427,5.8055,5.80382,5.80489,9000000.0
2006-05-19 08:45:00,5.80371,5.80532,5.80351,5.8051,18000000.0
2006-05-19 08:46:00,5.80451,5.80494,5.80402,5.80479,14000000.0
2006-05-19 08:47:00,5.80515,5.8057,5.80405,5.8045,18000000.0
2006-05-19 08:48:00,5.80515,5.80609,5.80382,5.80609,12000000.0
2006-05-19 08:49:00,5.80495,5.80569,5.80319,5.80478,14000000.0
2006-05-19 08:50:00,5.80294,5.80431,5.80244,5.80411,16000000.0
2006-05-19 08:51:00,5.80388,5.80498,5.80225,5.80432,21000000.0
2006-05-19 08:52:00,5.80435,5.80526,5.80291,5.80393,20000000.0
2006-05-19 08:53:00,5.8041,5.80434,5.8025,5.80294,7000000.0
2006-05-19 08:54:00,5.80297,5.80395,5.80132,5.80189,17000000.0
2006-05-19 08:55:00,5.80149,5.80333,5.80102,5.80233,12000000.0
2006-05-19 08:56:00,5.80162,5.80278,5.80162,5.80212,17000000.0
2006-05-19 08:57:00,5.8028,5.80383,5.80181,5.80383,16000000.0
2006-05-19 08:58:00,5.80449,5.80573,5.80412,5.80557,12000000.0
2006-05-19 08:59:00,5.8071,5.80967,5.8051,5.80967,13000000.0
2006-05-19 09:00:00,5.80991,5.81073,5.80848,5.81073,17000000.0
2006-05-19 09:01:00,5.8108,5.81098,5.80844,5.81098,13000000.0
2006-05-19 09:02:00,5.81179,5.81223,5.81054,5.81145,8000000.0
2006-05-19 09:03:00,5.8113,5.81227,5.8102,5.81183,16000000.0
2006-05-19 09:04:00,5.81082,5.81094,5.80937,5.80997,8000000.0
2006-05-19 09:05:00,5.80982,5.80987,5.80802,5.80976,11000000.0
2006-05-19 09:06:00,5.80912,5.81163,5.80869,5.81144,10000000.0
2006-05-19 09:07:00,5.81207,5.81259,5.81046,5.81177,10000000.0
2006-05-19 09:08:00,5.81174,5.81253,5.81074,5.81207,19000000.0
2006-05-19 09:09:00,5.81096,5.81196,5.80941,5.8105,16000000.0
2006-05-19 09:10:00,5.8109,5.81311,5.8109,5.81311,8000000.0
2006-05-19 09:11:00,5.81381,5.81381,5.81218,5.81218,11000000.0
2006-05-19 09:12:00,5.81074,5.81184,5.80942,5.81132,16000000.0
2006-05-19 09:13:00,5.81147,5.8132,5.81075,5.8132,15000000.0
2006-05-19 09:14:00,5.81132,5.81282,5.81089,5.8124,17000000.0
2006-05-19 09:15:00,5.81112,5.81321,5.81112,5.81299,12000000.0
2006-05-19 09:16:00,5.81296,5.81347,5.81218,5.81286,14000000.0
2006-05-19 09:17:00,5.81264,5.81412,5.81238,5.81238,14000000.0
2006-05-19 09:18:00,5.81412,5.81616,5.81327,5.81616,18000000.0
2006-05-19 09:19:00,5.8152,5.81663,5.81478,5.81478,14000000.0
2006-05-19 09:20:00,5.81583,5.81583,5.81391,5.81399,18000000.0
2006-05-19 09:21:00,5.8138,5.81394,5.81218,5.81307,17000000.0
2006-05-19 09:22:00,5.81288,5.81602,5.81261,5.81581,13000000.0
2006-05-19 09:23:00,5.81809,5.81875,5.81573,5.81792,12000000.0
2006-05-19 09:24:00,5.81936,5.82069,5.81857,5.82027,14000000.0
2006-05-19 09:25:00,5.81911,5.81939,5.8177,5.81939,9000000.0
2006-05-19 09:26:00,5.81975,5.82049,5.8186,5.82024,13000000.0
2006-05-19 09:27:00,5.82019,5.82019,5.81835,5.81937,13000000.0
2006-05-19 09:28:00,5.82001,5.8219,5.81888,5.82155,19000000.0
2006-05-19 09:29:00,5.82139,5.8226,5.82123,5.82243,14000000.0
2006-05-19 09:30:00,5.8219,5.8231,5.82122,5.82268,15000000.0
2006-05-19 09:31:00,5.82415,5.82587,5.82404,5.82587,11000000.0
2006-05-19 09:32:00,5.82626,5.82626,5.82284,5.82409,16000000.0
2006-05-19 09:33:00,5.82523,5.82672,5.82304,5.82672,9000000.0
2006-05-19 09:34:00,5.82483,5.82588,5.82424,5.82516,18000000.0
2006-05-19 09:35:00,5.82522,5.82522,5.8216,5.8216,14000000.0
2006-05-19 09:36:00,5.82278,5.82278,5.82042,5.82165,16000000.0
2006-05-19 09:37:00,5.82131,5.82284,5.82055,5.82284,20000000.0
2006-05-19 09:38:00,5.82202,5.82294,5.82127,5.82294,19000000.0
2006-05-19 09:39:00,5.82389,5.82523,5.82262,5.82382,16000000.0
2006-05-19 09:40:00,5.82534,5.82886,5.82528,5.82886,12000000.0
2006-05-19 09:41:00,5.82832,5.8303,5.8283,5.83006,18000000.0
2006-05-19 09:42:00,5.83116,5.83126,5.83003,5.83071,16000000.0
2006-05-19 09:43:00,5.82962,5.82965,5.82685,5.82792,15000000.0
2006-05-19 09:44:00,5.82818,5.83089,5.82681,5.83089,13000000.0
2006-05-19 09:45:00,5.83145,5.83145,5.82981,5.83011,13000000.0
2006-05-19 09:46:00,5.83001,5.83168,5.82943,5.83077,17000000.0
2006-05-19 09:47:00,5.83268,5.83354,5.83092,5.83224,13000000.0
2006-05-19 09:48:00,5.83267,5.83381,5.83158,5.83169,16000000.0
2006-05-19 09:49:00,5.8322,5.83302,5.83164,5.83164,17000000.0
2006-05-19 09:50:00,5.83207,5.83246,5.83053,5.83078,12000000.0
2006-05-19 09:51:00,5.8306,5.83087,5.82855,5.82915,16000000.0
2006-05-19 09:52:00,5.82987,5.82987,5.82842,5.82862,16000000.0
2006-05-19 09:53:00,5.82907,5.83024,5.82805,5.82932,15000000.0
2006-05-19 09:54:00,5.828,5.828,5.82512,5.82555,15000000.0
2006-05-19 09:55:00,5.8255,5.82662,5.82438,5.82438,15000000.0
2006-05-19 09:56:00,5.82539,5.82665,5.82451,5.82458,17000000.0
2006-05-19 09:57:00,5.82394,5.82443,5.82191,5.82208,12000000.0
2006-05-19 09:58:00,5.82247,5.82296,5.82158,5.82265,14000000.0
2006-05-19 09:59:00,5.82361,5.8245,5.82326,5.82326,10000000.0
2006-05-19 10:00:00,5.82351,5.82526,5.8225,5.82526,11000000.0
2006-05-19 10:01:00,5.82568,5.82592,5.82451,5.82453,24000000.0
2006-05-19 10:02:00,5.82574,5.8263,5.82469,5.8257,14000000.0
2006-05-19 10:03:00,5.82628,5.82809,5.82558,5.82809,16000000.0
2006-05-19 10:04:00,5.82808,5.8301,5.82747,5.8301,10000000.0
2006-05-19 10:05:00,5.82893,5.82909,5.82741,5.8289,10000000.0
2006-05-19 10:06:00,5.82724,5.82779,5.8258,5.8258,9000000.0
2006-05-19 10:07:00,5.82697,5.82793,5.82607,5.82793,11000000.0
2006-05-19 10:08:00,5.82896,5.83007,5.82811,5.83007,9000000.0
2006-05-19 10:09:00,5.83132,5.83204,5.83012,5.83201,11000000.0
2006-05-19 10:10:00,5.83203,5.83212,5.83057,5.83176,15000000.0
2006-05-19 10:11:00,5.83203,5.83217,5.83011,5.83011,16000000.0
2006-05-19 10:12:00,5.82929,5.82942,5.82709,5.82853,19000000.0
2006-05-19 10:13:00,5.82824,5.82847,5.82764,5.82817,9000000.0
2006-05-19 10:14:00,5.82781,5.82781,5.82637,5.82711,11000000.0
2006-05-19 10:15:00,5.82736,5.82839,5.82704,5.82813,8000000.0
2006-05-19 10:16:00,5.82818,5.82818,5.82581,5.8272,17000000.0
2006-05-19 10:17:00,5.8268,5.82868,5.82618,5.82819,16000000.0
2006-05-19 10:18:00,5.82834,5.83107,5.82834,5.83052,16000000.0
2006-05-19 10:19:00,5.83134,5.83139,5.82854,5.82981,17000000.0
2006-05-19 10:20:00,5.82991,5.83054,5.82852,5.82987,16000000.0
2006-05-19 10:21:00,5.83011,5.83011,5.82818,5.82818,7000000.0
2006-05-19 10:22:00,5.82858,5.82931,5.82674,5.82931,10000000.0
2006-05-19 10:23:00,5.82878,5.82951,5.82781,5.8291,14000000.0
2006-05-19 10:24:00,5.82747,5.82899,5.82744,5.82837,13000000.0
2006-05-19 10:25:00,5.82885,5.83138,5.82742,5.83036,12000000.0
2006-05-19 10:26:00,5.82919,5.83048,5.82867,5.83009,11000000.0
2006-05-19 10:27:00,5.83104,5.83112,5.82835,5.83024,13000000.0
2006-05-19 10:28:00,5.83055,5.83055,5.82806,5.82906,13000000.0
2006-05-19 10:29:00,5.83044,5.83097,5.82968,5.83004,11000000.0
2006-05-19 10:30:00,5.82827,5.82917,5.82714,5.82874,9000000.0
2006-05-19 10:31:00,5.82925,5.82925,5.82604,5.82779,16000000.0
2006-05-19 10:32:00,5.82858,5.82889,5.82736,5.82886,9000000.0
2006-05-19 10:33:00,5.82893,5.82893,5.82614,5.82774,12000000.0
2006-05-19 10:34:00,5.82804,5.82811,5.82657,5.8273,11000000.0
2006-05-19 10:35:00,5.828,5.82891,5.82726,5.82891,17000000.0
2006-05-19 10:36:00,5.82957,5.82997,5.82883,5.82958,10000000.0
2006-05-19 10:37:00,5.82975,5.83015,5.82824,5.82824,15000000.0
2006-05-19 10:38:00,5.82914,5.82967,5.828,5.8291,17000000.0
2006-05-19 10:39:00,5.8301,5.8304,5.82791,5.82996,13000000.0
2006-05-19 10:40:00,5.82957,5.82999,5.82837,5.82917,10000000.0
2006-05-19 10:41:00,5.82933,5.82958,5.82845,5.82934,15000000.0
2006-05-19 10:42:00,5.82947,5.83033,5.8286,5.83033,12000000.0
2006-05-19 10:43:00,5.82902,5.82957,5.82754,5.82837,13000000.0
2006-05-19 10:44:00,5.82771,5.82939,5.82771,5.82847,12000000.0
2006-05-19 10:45:00,5.82878,5.82878,5.82685,5.82807,13000000.0
2006-05-19 10:46:00,5.82797,5.82797,5.82557,5.82764,13000000.0
2006-05-19 10:47:00,5.82758,5.82794,5.82676,5.82794,7000000.0
2006-05-19 10:48:00,5.8282,5.8282,5.82642,5.82808,12000000.0
2006-05-19 10:49:00,5.82638,5.82739,5.82575,5.82651,10000000.0
2006-05-19 10:50:00,5.82558,5.8264,5.82423,5.82511,14000000.0
2006-05-19 10:51:00,5.8244,5.82689,5.82428,5.82682,11000000.0
2006-05-19 10:52:00,5.82694,5.8271,5.82422,5.82422,20000000.0
2006-05-19 10:53:00,5.82486,5.82715,5.82486,5.82715,9000000.0
2006-05-19 10:54:00,5.82702,5.82708,5.82547,5.82547,18000000.0
2006-05-19 10:55:00,5.82529,5.82798,5.82529,5.8277,10000000.0
2006-05-19 10:56:00,5.82833,5.82833,5.8265,5.82733,11000000.0
2006-05-19 10:57:00,5.82609,5.82854,5.82609,5.82854,8000000.0
2006-05-19 10:58:00,5.82817,5.82836,5.82582,5.82608,10000000.0
2006-05-19 10:59:00,5.82556,5.82556,5.82449,5.82467,10000000.0
2006-05-19 11:00:00,5.82509,5.82668,5.82462,5.82659,15000000.0
2006-05-19 11:01:00,5.82717,5.82751,5.82613,5.82653,12000000.0
2006-05-19 11:02:00,5.82733,5.82892,5.82632,5.8268,8000000.0
2006-05-19 11:03:00,5.82573,5.82614,5.82326,5.82326,11000000.0
2006-05-19 11:04:00,5.82536,5.82699,5.82464,5.82616,15000000.0
2006-05-19 11:05:00,5.82469,5.82524,5.82342,5.82401,17000000.0
2006-05-19 11:06:00,5.82468,5.82545,5.82351,5.82381,12000000.0
2006-05-19 11:07:00,5.82562,5.8258,5.82387,5.82476,11000000.0
2006-05-19 11:08:00,5.82502,5.82543,5.82416,5.82457,22000000.0
2006-05-19 11:09:00,5.82452,5.82498,5.82386,5.82386,9000000.0
2006-05-19 11:10:00,5.82479,5.82544,5.82352,5.82411,16000000.0
2006-05-19 11:11:00,5.82443,5.82758,5.82443,5.82752,7000000.0
2006-05-19 11:12:00,5.82888,5.82888,5.82674,5.82817,15000000.0
2006-05-19 11:13:00,5.82875,5.82886,5.8265,5.82811,11000000.0
2006-05-19 11:14:00,5.82784,5.82784,5.82527,5.82588,18000000.0
2006-05-19 11:15:00,5.82651,5.82686,5.82473,5.82536,11000000.0
2006-05-19 11:16:00,5.82558,5.82594,5.82339,5.82594,13000000.0
2006-05-19 11:17:00,5.82645,5.82645,5.82413,5.82416,13000000.0
2006-05-19 11:18:00,5.82497,5.82548,5.82375,5.82438,9000000.0
2006-05-19 11:19:00,5.82519,5.82669,5.82513,5.82648,17000000.0
2006-05-19 11:20:00,5.82579,5.82619,5.82438,5.82504,14000000.0
2006-05-19 11:21:00,5.82665,5.82708,5.82471,5.82471,14000000.0
2006-05-19 11:22:00,5.82524,5.82657,5.82476,5.82628,22000000.0
2006-05-19 11:23:00,5.82579,5.82646,5.82508,5.82564,8000000.0
2006-05-19 11:24:00,5.8266,5.82763,5.82545,5.8265,18000000.0
2006-05-19 11:25:00,5.82792,5.82811,5.82716,5.82801,9000000.0
2006-05-19 11:26:00,5.82746,5.82794,5.82583,5.82633,15000000.0
2006-05-19 11:27:00,5.82735,5.82787,5.82677,5.82753,10000000.0
2006-05-19 11:28:00,5.82657,5.82802,5.82631,5.82802,13000000.0
2006-05-19 11:29:00,5.82843,5.82843,5.82813,5.82834,17000000.0
2006-05-19 11:30:00,5.82878,5.82942,5.82734,5.82836,13000000.0
2006-05-19 11:31:00,5.82812,5.82883,5.8271,5.82851,12000000.0
2006-05-19 11:32:00,5.82797,5.82822,5.82633,5.82745,20000000.0
2006-05-19 11:33:00,5.8258,5.82745,5.8258,5.82728,16000000.0
2006-05-19 11:34:00,5.8272,5.82855,5.82648,5.82855,13000000.0
2006-05-19 11:35:00,5.82841,5.82953,5.8283,5.82879,14000000.0
2006-05-19 11:36:00,5.82769,5.82939,5.82769,5.82939,11000000.0
2006-05-19 11:37:00,5.82947,5.83016,5.82874,5.82982,16000000.0
2006-05-19 11:38:00,5.82871,5.82952,5.82833,5.82911,8000000.0
2006-05-19 11:39:00,5.82923,5.83079,5.82889,5.83079,11000000.0
2006-05-19 11:40:00,5.83044,5.83073,5.8292,5.83014,12000000.0
2006-05-19 11:41:00,5.83031,5.83039,5.82878,5.82989,10000000.0
2006-05-19 11:42:00,5.83083,5.83098,5.82916,5.83034,10000000.0
2006-05-19 11:43:00,5.83057,5.83133,5.82902,5.83119,17000000.0
2006-05-19 11:44:00,5.83125,5.83187,5.8303,5.83083,15000000.0
2006-05-19 11:45:00,5.83207,5.83447,5.83138,5.83425,16000000.0
2006-05-19 11:46:00,5.83487,5.83487,5.83275,5.83324,7000000.0
2006-05-19 11:47:00,5.83458,5.83458,5.83292,5.83451,16000000.0
2006-05-19 11:48:00,5.83454,5.83724,5.83296,5.83724,13000000.0
2006-05-19 11:49:00,5.83686,5.83692,5.83554,5.83692,10000000.0
2006-05-19 11:50:00,5.83688,5.84147,5.83621,5.84147,12000000.0
2006-05-19 11:51:00,5.84126,5.84217,5.84021,5.84056,14000000.0
2006-05-19 11:52:00,5.841,5.841,5.83855,5.83858,18000000.0
2006-05-19 11:53:00,5.83816,5.83963,5.83668,5.83771,16000000.0
2006-05-19 11:54:00,5.83812,5.83894,5.83749,5.83894,8000000.0
2006-05-19 11:55:00,5.83843,5.83843,5.83747,5.83843,8000000.0
2006-05-19 11:56:00,5.83911,5.8416,5.83856,5.8416,8000000.0
2006-05-19 11:57:00,5.84086,5.84186,5.83971,5.84122,11000000.0
2006-05-19 11:58:00,5.84067,5.84124,5.83953,5.84077,14000000.0
2006-05-19 11:59:00,5.84143,5.84143,5.83977,5.84111,11000000.0
2006-05-19 12:00:00,5.84134,5.8424,5.84072,5.84079,15000000.0
2006-05-19 12:01:00,5.84091,5.84243,5.84026,5.84051,13000000.0
2006-05-19 12:02:00,5.84146,5.8426,5.84071,5.84249,15000000.0
2006-05-19 12:03:00,5.84306,5.84553,5.84306,5.84479,11000000.0
2006-05-19 12:04:00,5.84487,5.84598,5.84387,5.84387,9000000.0
2006-05-19 12:05:00,5.84348,5.84486,5.84348,5.8446,9000000.0
2006-05-19 12:06:00,5.84358,5.84377,5.84213,5.84213,15000000.0
2006-05-19 12:07:00,5.84296,5.84301,5.84157,5.84295,11000000.0
2006-05-19 12:08:00,5.84229,5.84264,5.83987,5.83987,8000000.0
2006-05-19 12:09:00,5.83919,5.84161,5.83919,5.84034,18000000.0
2006-05-19 12:10:00,5.84072,5.84072,5.83842,5.83857,14000000.0
2006-05-19 12:11:00,5.83718,5.84005,5.83718,5.83822,9000000.0
2006-05-19 12:12:00,5.83701,5.83899,5.83701,5.83824,18000000.0
2006-05-19 12:13:00,5.8391,5.84177,5.8391,5.84177,12000000.0
2006-05-19 12:14:00,5.84203,5.84203,5.84004,5.84126,10000000.0
2006-05-19 12:15:00,5.84076,5.84115,5.83913,5.84068,8000000.0
2006-05-19 12:16:00,5.8395,5.84083,5.83944,5.84033,14000000.0
2006-05-19 12:17:00,5.84002,5.84102,5.83912,5.84034,13000000.0
2006-05-19 12:18:00,5.84009,5.84108,5.8394,5.84077,10000000.0
2006-05-19 12:19:00,5.83933,5.83972,5.83872,5.83959,11000000.0
2006-05-19 12:20:00,5.84011,5.84048,5.8384,5.83929,8000000.0
2006-05-19 12:21:00,5.83859,5.83905,5.83721,5.83754,20000000.0
2006-05-19 12:22:00,5.83793,5.8385,5.8364,5.83837,14000000.0
2006-05-19 12:23:00,5.83921,5.83961,5.83786,5.83837,11000000.0
2006-05-19 12:24:00,5.83843,5.83983,5.83696,5.83888,17000000.0
2006-05-19 12:25:00,5.83922,5.84006,5.8377,5.83887,12000000.0
2006-05-19 12:26:00,5.83883,5.83887,5.83742,5.8384,7000000.0
2006-05-19 12:27:00,5.83827,5.8383,5.83702,5.83818,7000000.0
2006-05-19 12:28:00,5.83881,5.83946,5.83738,5.83904,19000000.0
2006-05-19 12:29:00,5.8392,5.83934,5.83748,5.83812,12000000.0
2006-05-19 12:30:00,5.83868,5.83868,5.83752,5.83842,10000000.0
2006-05-19 12:31:00,5.83967,5.84018,5.83826,5.83845,12000000.0
2006-05-19 12:32:00,5.83871,5.83881,5.83763,5.8382,12000000.0
2006-05-19 12:33:00,5.83827,5.83863,5.83677,5.83837,15000000.0
2006-05-19 12:34:00,5.83861,5.83864,5.83737,5.83771,12000000.0
2006-05-19 12:35:00,5.83694,5.83909,5.83621,5.83909,12000000.0
2006-05-19 12:36:00,5.83733,5.83836,5.8369,5.83759,15000000.0
2006-05-19 12:37:00,5.83762,5.83762,5.83624,5.83721,8000000.0
2006-05-19 12:38:00,5.83772,5.83772,5.83634,5.83657,15000000.0
2006-05-19 12:39:00,5.83633,5.83744,5.83434,5.83515,14000000.0
2006-05-19 12:40:00,5.83498,5.83565,5.83427,5.83565,18000000.0
2006-05-19 12:41:00,5.83538,5.83572,5.83384,5.83523,11000000.0
2006-05-19 12:42:00,5.83482,5.83508,5.83372,5.83455,17000000.0
2006-05-19 12:43:00,5.83577,5.8366,5.83441,5.83546,11000000.0
2006-05-19 12:44:00,5.83607,5.8364,5.83521,5.83588,13000000.0
2006-05-19 12:45:00,5.83558,5.83642,5.83504,5.83642,10000000.0
2006-05-19 12:46:00,5.83637,5.83643,5.83454,5.83574,20000000.0
2006-05-19 12:47:00,5.836,5.83691,5.83544,5.83691,10000000.0
2006-05-19 12:48:00,5.837,5.83748,5.83536,5.83663,10000000.0
2006-05-19 12:49:00,5.83633,5.83715,5.83547,5.83697,15000000.0
2006-05-19 12:50:00,5.8369,5.83784,5.83656,5.83783,14000000.0
2006-05-19 12:51:00,5.83792,5.83792,5.83555,5.83555,14000000.0
2006-05-19 12:52:00,5.83693,5.83712,5.83597,5.83631,9000000.0
2006-05-19 12:53:00,5.83711,5.83801,5.83668,5.83726,9000000.0
2006-05-19 12:54:00,5.83745,5.83816,5.83687,5.83749,20000000.0
2006-05-19 12:55:00,5.83842,5.83842,5.83612,5.83748,12000000.0
2006-05-19 12:56:00,5.8378,5.83794,5.83523,5.83523,7000000.0
2006-05-19 12:57:00,5.83555,5.83634,5.83471,5.83471,13000000.0
2006-05-19 12:58:00,5.8338,5.83553,5.8338,5.83524,16000000.0
2006-05-19 12:59:00,5.83479,5.83537,5.83384,5.83537,14000000.0
2006-05-19 13:00:00,5.83398,5.83519,5.83351,5.83353,12000000.0
2006-05-19 13:01:00,5.83379,5.83386,5.8305,5.83386,17000000.0
2006-05-19 13:02:00,5.83379,5.83458,5.83314,5.83452,10000000.0
2006-05-19 13:03:00,5.83443,5.83443,5.83264,5.83302,22000000.0
2006-05-19 13:04:00,5.83298,5.83388,5.83156,5.83388,20000000.0
2006-05-19 13:05:00,5.8334,5.83437,5.83239,5.83317,14000000.0
2006-05-19 13:06:00,5.83335,5.83335,5.83106,5.83219,17000000.0
2006-05-19 13:07:00,5.83269,5.83324,5.83183,5.83324,22000000.0
2006-05-19 13:08:00,5.83347,5.83388,5.8325,5.8338,12000000.0
2006-05-19 13:09:00,5.83285,5.83352,5.83165,5.83306,12000000.0
2006-05-19 13:10:00,5.83388,5.83395,5.83248,5.83281,20000000.0
2006-05-19 13:11:00,5.83416,5.83434,5.8328,5.83332,12000000.0
2006-05-19 13:12:00,5.83211,5.83362,5.83211,5.83362,16000000.0
2006-05-19 13:13:00,5.83295,5.83368,5.83185,5.83345,14000000.0
2006-05-19 13:14:00,5.83302,5.834,5.83228,5.83281,17000000.0
2006-05-19 13:15:00,5.83354,5.83367,5.83177,5.83243,7000000.0
2006-05-19 13:16:00,5.8326,5.83516,5.83247,5.83516,9000000.0
2006-05-19 13:17:00,5.83452,5.83503,5.8337,5.83405,15000000.0
2006-05-19 13:18:00,5.83436,5.83436,5.83285,5.83403,17000000.0
2006-05-19 13:19:00,5.83346,5.83444,5.83209,5.83209,15000000.0
2006-05-19 13:20:00,5.83156,5.83351,5.83156,5.83303,12000000.0
2006-05-19 13:21:00,5.83275,5.83348,5.83203,5.83317,24000000.0
2006-05-19 13:22:00,5.83353,5.83455,5.83223,5.83455,12000000.0
2006-05-19 13:23:00,5.83424,5.83474,5.83299,5.83474,12000000.0
2006-05-19 13:24:00,5.83343,5.83551,5.83294,5.83532,18000000.0
2006-05-19 13:25:00,5.83446,5.83585,5.83433,5.8358,12000000.0
2006-05-19 13:26:00,5.83651,5.83761,5.83568,5.83681,12000000.0
2006-05-19 13:27:00,5.83641,5.83686,5.83568,5.83622,9000000.0
2006-05-19 13:28:00,5.83586,5.83727,5.83586,5.83661,15000000.0
2006-05-19 13:29:00,5.83615,5.83727,5.83526,5.83669,14000000.0
2006-05-19 13:30:00,5.83763,5.83988,5.83763,5.83988,11000000.0
2006-05-19 13:31:00,5.83925,5.83995,5.83879,5.83991,11000000.0
2006-05-19 13:32:00,5.84013,5.84071,5.83889,5.84025,8000000.0
2006-05-19 13:33:00,5.84078,5.84191,5.83931,5.84059,14000000.0
2006-05-19 13:34:00,5.84082,5.84134,5.83983,5.84048,11000000.0
2006-05-19 13:35:00,5.84047,5.84052,5.83827,5.83887,16000000.0
2006-05-19 13:36:00,5.839,5.84023,5.839,5.84023,8000000.0
2006-05-19 13:37:00,5.84026,5.84026,5.83897,5.83897,17000000.0
2006-05-19 13:38:00,5.83841,5.84014,5.83787,5.83787,14000000.0
2006-05-19 13:39:00,5.83703,5.83904,5.83703,5.83872,10000000.0
2006-05-19 13:40:00,5.83917,5.83978,5.83847,5.83961,8000000.0
2006-05-19 13:41:00,5.84055,5.84055,5.83905,5.83905,11000000.0
2006-05-19 13:42:00,5.84016,5.84073,5.83842,5.83842,14000000.0
2006-05-19 13:43:00,5.83869,5.83906,5.83806,5.83841,11000000.0
2006-05-19 13:44:00,5.83694,5.83785,5.83633,5.83785,11000000.0
2006-05-19 13:45:00,5.83734,5.83833,5.83682,5.83731,14000000.0
2006-05-19 13:46:00,5.83699,5.83779,5.8367,5.83768,11000000.0
2006-05-19 13:47:00,5.83833,5.83961,5.83662,5.83854,13000000.0
2006-05-19 13:48:00,5.83831,5.8388,5.83714,5.83839,14000000.0
2006-05-19 13:49:00,5.83905,5.83905,5.83596,5.83596,12000000.0
2006-05-19 13:50:00,5.83678,5.83729,5.83509,5.83597,16000000.0
2006-05-19 13:51:00,5.83545,5.83559,5.83384,5.83559,14000000.0
2006-05-19 13:52:00,5.83552,5.83671,5.83552,5.83671,10000000.0
2006-05-19 13:53:00,5.83482,5.83502,5.83258,5.83258,10000000.0
2006-05-19 13:54:00,5.83446,5.83525,5.83339,5.83425,8000000.0
2006-05-19 13:55:00,5.83432,5.83432,5.83252,5.83345,13000000.0
2006-05-19 13:56:00,5.83377,5.83385,5.83213,5.83385,17000000.0
2006-05-19 13:57:00,5.83462,5.83495,5.83374,5.83427,13000000.0
2006-05-19 13:58:00,5.83467,5.83526,5.83361,5.83443,7000000.0
2006-05-19 13:59:00,5.83323,5.83487,5.83316,5.83487,9000000.0
2006-05-19 14:00:00,5.8344,5.8344,5.83296,5.83338,7000000.0
2006-05-19 14:01:00,5.83351,5.83387,5.83238,5.83295,11000000.0
2006-05-19 14:02:00,5.83263,5.83368,5.8317,5.83308,19000000.0
2006-05-19 14:03:00,5.8334,5.83461,5.83318,5.83432,13000000.0
2006-05-19 14:04:00,5.83392,5.83495,5.83337,5.83447,22000000.0
2006-05-19 14:05:00,5.83413,5.83507,5.83287,5.83503,17000000.0
2006-05-19 14:06:00,5.83531,5.83556,5.83376,5.83556,11000000.0
2006-05-19 14:07:00,5.83487,5.83541,5.83378,5.83524,9000000.0
2006-05-19 14:08:00,5.83418,5.83515,5.83345,5.83513,11000000.0
2006-05-19 14:09:00,5.83535,5.83591,5.83461,5.83466,12000000.0
2006-05-19 14:10:00,5.83452,5.83523,5.83371,5.83456,13000000.0
2006-05-19 14:11:00,5.83549,5.83549,5.83297,5.83369,14000000.0
2006-05-19 14:12:00,5.8319,5.83279,5.82969,5.82969,11000000.0
2006-05-19 14:13:00,5.83125,5.83171,5.82955,5.8313,11000000.0
2006-05-19 14:14:00,5.83291,5.83368,5.83241,5.83316,7000000.0
2006-05-19 14:15:00,5.83371,5.83404,5.83245,5.83378,14000000.0
2006-05-19 14:16:00,5.83336,5.83379,5.83234,5.83354,13000000.0
2006-05-19 14:17:00,5.83415,5.83415,5.83223,5.8335,22000000.0
2006-05-19 14:18:00,5.83349,5.8347,5.83295,5.8342,15000000.0
2006-05-19 14:19:00,5.83382,5.83481,5.83266,5.83481,12000000.0
2006-05-19 14:20:00,5.83476,5.83476,5.83248,5.83291,7000000.0
2006-05-19 14:21:00,5.83393,5.83412,5.8328,5.83402,13000000.0
2006-05-19 14:22:00,5.83295,5.834,5.8325,5.834,8000000.0
2006-05-19 14:23:00,5.83393,5.8349,5.83371,5.8349,11000000.0
2006-05-19 14:24:00,5.83623,5.83825,5.83523,5.83825,13000000.0
2006-05-19 14:25:00,5.83862,5.84099,5.83768,5.84079,15000000.0
2006-05-19 14:26:00,5.84133,5.84237,5.84025,5.84062,8000000.0
2006-05-19 14:27:00,5.83956,5.8411,5.839,5.83947,10000000.0
2006-05-19 14:28:00,5.84102,5.84252,5.84056,5.84252,11000000.0
2006-05-19 14:29:00,5.84221,5.84367,5.84142,5.84367,21000000.0
2006-05-19 14:30:00,5.84379,5.84379,5.84052,5.84057,11000000.0
2006-05-19 14:31:00,5.84134,5.84334,5.84116,5.8413,17000000.0
2006-05-19 14:32:00,5.84276,5.84332,5.84179,5.84275,15000000.0
2006-05-19 14:33:00,5.842,5.84311,5.84195,5.84248,8000000.0
2006-05-19 14:34:00,5.84386,5.84386,5.8401,5.84285,9000000.0
2006-05-19 14:35:00,5.84452,5.84514,5.84316,5.84493,11000000.0
2006-05-19 14:36:00,5.84509,5.84624,5.84492,5.84516,15000000.0
2006-05-19 14:37:00,5.84451,5.84454,5.84351,5.84409,8000000.0
2006-05-19 14:38:00,5.84497,5.84497,5.84302,5.84302,10000000.0
2006-05-19 14:39:00,5.84365,5.84365,5.8418,5.84251,19000000.0
2006-05-19 14:40:00,5.84236,5.84396,5.84216,5.8427,15000000.0
2006-05-19 14:41:00,5.84255,5.84315,5.84034,5.84191,15000000.0
2006-05-19 14:42:00,5.84231,5.84268,5.8409,5.84158,17000000.0
2006-05-19 14:43:00,5.84151,5.84347,5.84109,5.84167,15000000.0
2006-05-19 14:44:00,5.84089,5.84154,5.84012,5.84112,15000000.0
2006-05-19 14:45:00,5.8405,5.8405,5.83914,5.84005,9000000.0
2006-05-19 14:46:00,5.84057,5.84057,5.83885,5.83974,11000000.0
2006-05-19 14:47:00,5.83903,5.84013,5.83856,5.83951,12000000.0
2006-05-19 14:48:00,5.84049,5.84125,5.83964,5.84052,12000000.0
2006-05-19 14:49:00,5.83913,5.83981,5.83753,5.83974,12000000.0
2006-05-19 14:50:00,5.84029,5.84118,5.83902,5.84,15000000.0
2006-05-19 14:51:00,5.84106,5.84128,5.84033,5.84104,10000000.0
2006-05-19 14:52:00,5.84165,5.84225,5.84032,5.84187,13000000.0
2006-05-19 14:53:00,5.84146,5.84146,5.83974,5.84027,13000000.0
2006-05-19 14:54:00,5.84094,5.84244,5.84094,5.84237,9000000.0
2006-05-19 14:55:00,5.84258,5.84443,5.84182,5.84443,16000000.0
2006-05-19 14:56:00,5.8447,5.84503,5.84357,5.8447,15000000.0
2006-05-19 14:57:00,5.84447,5.84592,5.84328,5.84592,15000000.0
2006-05-19 14:58:00,5.84535,5.84535,5.84367,5.84398,11000000.0
2006-05-19 14:59:00,5.84497,5.84958,5.84497,5.84958,14000000.0
2006-05-19 15:00:00,5.84951,5.85242,5.84951,5.85238,18000000.0
2006-05-19 15:01:00,5.85098,5.85153,5.84981,5.8509,12000000.0
2006-05-19 15:02:00,5.84959,5.85214,5.84929,5.85212,7000000.0
2006-05-19 15:03:00,5.8529,5.85441,5.85185,5.854,18000000.0
2006-05-19 15:04:00,5.85549,5.85799,5.85493,5.85772,21000000.0
2006-05-19 15:05:00,5.85788,5.85855,5.85667,5.85765,13000000.0
2006-05-19 15:06:00,5.85849,5.85849,5.85648,5.85648,14000000.0
2006-05-19 15:07:00,5.85651,5.85748,5.85463,5.8574,22000000.0
2006-05-19 15:08:00,5.85815,5.85864,5.85704,5.85704,10000000.0
2006-05-19 15:09:00,5.856,5.85689,5.85517,5.8556,9000000.0
2006-05-19 15:10:00,5.85638,5.85638,5.85336,5.85439,14000000.0
2006-05-19 15:11:00,5.85586,5.85638,5.85305,5.85468,12000000.0
2006-05-19 15:12:00,5.85414,5.85522,5.8537,5.85522,13000000.0
2006-05-19 15:13:00,5.85428,5.85431,5.85309,5.85354,12000000.0
2006-05-19 15:14:00,5.85115,5.85269,5.85033,5.85185,10000000.0
2006-05-19 15:15:00,5.85321,5.85383,5.85087,5.8533,16000000.0
2006-05-19 15:16:00,5.85224,5.85267,5.85096,5.85226,15000000.0
2006-05-19 15:17:00,5.85089,5.85232,5.85031,5.85148,14000000.0
2006-05-19 15:18:00,5.85164,5.85176,5.85015,5.85095,12000000.0
2006-05-19 15:19:00,5.85063,5.85212,5.85023,5.85061,11000000.0
2006-05-19 15:20:00,5.85068,5.8517,5.8496,5.85167,14000000.0
2006-05-19 15:21:00,5.85185,5.85249,5.85139,5.85237,14000000.0
2006-05-19 15:22:00,5.85209,5.85292,5.84907,5.84907,10000000.0
2006-05-19 15:23:00,5.85079,5.85129,5.84973,5.85016,11000000.0
2006-05-19 15:24:00,5.85042,5.85042,5.84864,5.84901,10000000.0
2006-05-19 15:25:00,5.84981,5.84981,5.84717,5.84717,16000000.0
2006-05-19 15:26:00,5.84797,5.84886,5.84764,5.84811,15000000.0
2006-05-19 15:27:00,5.84811,5.84834,5.8465,5.84834,10000000.0
2006-05-19 15:28:00,5.84722,5.84813,5.84648,5.84813,11000000.0
2006-05-19 15:29:00,5.84835,5.84835,5.84403,5.84515,19000000.0
2006-05-19 15:30:00,5.84358,5.84513,5.84358,5.84513,10000000.0
2006-05-19 15:31:00,5.84544,5.84607,5.84422,5.84434,14000000.0
2006-05-19 15:32:00,5.84546,5.84546,5.84331,5.84475,12000000.0
2006-05-19 15:33:00,5.84442,5.84442,5.84235,5.84351,20000000.0
2006-05-19 15:34:00,5.84431,5.84445,5.84252,5.84445,12000000.0
2006-05-19 15:35:00,5.84458,5.84464,5.8421,5.84358,12000000.0
2006-05-19 15:36:00,5.84339,5.84339,5.8408,5.84104,10000000.0
2006-05-19 15:37:00,5.84131,5.8417,5.83973,5.84087,10000000.0
2006-05-19 15:38:00,5.84159,5.84359,5.84008,5.84312,13000000.0
2006-05-19 15:39:00,5.84348,5.84406,5.84278,5.84297,7000000.0
2006-05-19 15:40:00,5.84436,5.84436,5.84222,5.84375,10000000.0
2006-05-19 15:41:00,5.84412,5.84412,5.84244,5.84283,9000000.0
2006-05-19 15:42:00,5.84043,5.84382,5.84043,5.84328,13000000.0
2006-05-19 15:43:00,5.84329,5.84447,5.84225,5.84419,16000000.0
2006-05-19 15:44:00,5.84269,5.84499,5.84269,5.84437,14000000.0
2006-05-19 15:45:00,5.84534,5.84544,5.84384,5.8452,15000000.0
2006-05-19 15:46:00,5.84364,5.84404,5.84174,5.84278,13000000.0
2006-05-19 15:47:00,5.84295,5.84349,5.8419,5.84246,9000000.0
2006-05-19 15:48:00,5.84348,5.84476,5.84313,5.84452,21000000.0
2006-05-19 15:49:00,5.84454,5.84925,5.84454,5.84925,23000000.0
2006-05-19 15:50:00,5.84941,5.85082,5.84874,5.84988,12000000.0
2006-05-19 15:51:00,5.84995,5.85023,5.847,5.84919,19000000.0
2006-05-19 15:52:00,5.84878,5.84878,5.84551,5.8484,15000000.0
2006-05-19 15:53:00,5.84844,5.84989,5.84746,5.8479,14000000.0
2006-05-19 15:54:00,5.84843,5.84911,5.84668,5.84882,15000000.0
2006-05-19 15:55:00,5.84956,5.84956,5.84729,5.84823,12000000.0
2006-05-19 15:56:00,5.84687,5.84836,5.84517,5.84788,18000000.0
2006-05-19 15:57:00,5.84709,5.84709,5.84466,5.8458,10000000.0
2006-05-19 15:58:00,5.8463,5.8463,5.84304,5.84424,22000000.0
2006-05-19 15:59:00,5.84468,5.84567,5.84364,5.84536,12000000.0
2006-05-19 16:00:00,5.84512,5.84707,5.84512,5.84677,12000000.0
2006-05-19 16:01:00,5.84755,5.84865,5.84634,5.84863,12000000.0
2006-05-19 16:02:00,5.84944,5.84944,5.84772,5.84896,13000000.0
2006-05-19 16:03:00,5.84831,5.8486,5.84578,5.84851,13000000.0
2006-05-19 16:04:00,5.84913,5.84931,5.84811,5.84931,11000000.0
2006-05-19 16:05:00,5.85053,5.85078,5.84911,5.85054,9000000.0
2006-05-19 16:06:00,5.8503,5.8508,5.8469,5.84946,14000000.0
2006-05-19 16:07:00,5.85032,5.8529,5.84905,5.85222,15000000.0
2006-05-19 16:08:00,5.85258,5.85258,5.8506,5.85188,15000000.0
2006-05-19 16:09:00,5.85176,5.85271,5.85072,5.85113,17000000.0
2006-05-19 16:10:00,5.85116,5.85289,5.85116,5.85206,14000000.0
2006-05-19 16:11:00,5.85061,5.85117,5.84927,5.8501,9000000.0
2006-05-19 16:12:00,5.85036,5.85124,5.84934,5.85034,15000000.0
2006-05-19 16:13:00,5.85063,5.85063,5.84883,5.85015,14000000.0
2006-05-19 16:14:00,5.84894,5.85187,5.84894,5.85139,12000000.0
2006-05-19 16:15:00,5.85166,5.85263,5.8507,5.85212,14000000.0
2006-05-19 16:16:00,5.85287,5.85401,5.8513,5.85346,13000000.0
2006-05-19 16:17:00,5.85429,5.85432,5.85062,5.85129,18000000.0
2006-05-19 16:18:00,5.85027,5.85279,5.85027,5.85208,13000000.0
2006-05-19 16:19:00,5.85177,5.8524,5.85023,5.85023,8000000.0
2006-05-19 16:20:00,5.85169,5.85283,5.85094,5.85233,13000000.0
2006-05-19 16:21:00,5.85193,5.85412,5.85193,5.85412,12000000.0
2006-05-19 16:22:00,5.85463,5.85613,5.85412,5.85534,11000000.0
2006-05-19 16:23:00,5.85522,5.85522,5.85287,5.85495,14000000.0
2006-05-19 16:24:00,5.85493,5.85707,5.85344,5.85682,15000000.0
2006-05-19 16:25:00,5.85685,5.85764,5.85628,5.85715,11000000.0
2006-05-19 16:26:00,5.85641,5.86056,5.85641,5.86056,8000000.0
2006-05-19 16:27:00,5.86144,5.86144,5.86007,5.86062,10000000.0
2006-05-19 16:28:00,5.85862,5.85912,5.85628,5.85847,15000000.0
2006-05-19 16:29:00,5.85899,5.86007,5.85862,5.85884,7000000.0
2006-05-19 16:30:00,5.85951,5.85951,5.85735,5.8592,16000000.0
2006-05-19 16:31:00,5.85787,5.85907,5.85678,5.8585,14000000.0
2006-05-19 16:32:00,5.85969,5.86164,5.85934,5.86164,7000000.0
2006-05-19 16:33:00,5.8634,5.86346,5.86199,5.86246,8000000.0
2006-05-19 16:34:00,5.86286,5.86384,5.86165,5.86384,8000000.0
2006-05-19 16:35:00,5.86267,5.86287,5.86116,5.8618,9000000.0
2006-05-19 16:36:00,5.86243,5.86274,5.85822,5.85934,13000000.0
2006-05-19 16:37:00,5.85887,5.8589,5.85589,5.85669,18000000.0
2006-05-19 16:38:00,5.85554,5.85554,5.85223,5.85417,18000000.0
2006-05-19 16:39:00,5.8555,5.85555,5.85393,5.85548,20000000.0
2006-05-19 16:40:00,5.85487,5.85727,5.85487,5.85675,13000000.0
2006-05-19 16:41:00,5.85708,5.85735,5.85559,5.85725,20000000.0
2006-05-19 16:42:00,5.85741,5.85744,5.85625,5.85734,18000000.0
2006-05-19 16:43:00,5.85796,5.86157,5.85675,5.86106,15000000.0
2006-05-19 16:44:00,5.86183,5.86349,5.86085,5.86263,20000000.0
2006-05-19 16:45:00,5.86217,5.86463,5.85992,5.85992,13000000.0
2006-05-19 16:46:00,5.85958,5.85968,5.8562,5.85643,15000000.0
2006-05-19 16:47:00,5.85618,5.85735,5.85523,5.85587,8000000.0
2006-05-19 16:48:00,5.85648,5.85648,5.85467,5.8557,11000000.0
2006-05-19 16:49:00,5.85574,5.85575,5.85343,5.85568,12000000.0
2006-05-19 16:50:00,5.85567,5.85587,5.85223,5.85223,15000000.0
2006-05-19 16:51:00,5.85317,5.855,5.85277,5.855,18000000.0
2006-05-19 16:52:00,5.85694,5.85886,5.856,5.85886,14000000.0
2006-05-19 16:53:00,5.85909,5.8597,5.85765,5.8597,8000000.0
2006-05-19 16:54:00,5.86028,5.86042,5.85912,5.85958,11000000.0
2006-05-19 16:55:00,5.85946,5.86282,5.85803,5.86264,12000000.0
2006-05-19 16:56:00,5.86279,5.86279,5.86072,5.86108,10000000.0
2006-05-19 16:57:00,5.86183,5.8629,5.86114,5.86255,8000000.0
2006-05-19 16:58:00,5.86109,5.86321,5.86084,5.86142,9000000.0
2006-05-19 16:59:00,5.86158,5.86256,5.86017,5.86205,13000000.0
2006-05-19 17:00:00,5.86239,5.86297,5.8608,5.86173,11000000.0
2006-05-19 17:01:00,5.86109,5.86185,5.86024,5.86094,12000000.0
2006-05-19 17:02:00,5.86009,5.86033,5.85896,5.8601,10000000.0
2006-05-19 17:03:00,5.86058,5.86126,5.85754,5.86126,16000000.0
2006-05-19 17:04:00,5.86199,5.86265,5.85943,5.86063,13000000.0
2006-05-19 17:05:00,5.85966,5.86078,5.85866,5.86051,16000000.0
2006-05-19 17:06:00,5.86063,5.8609,5.85904,5.85975,12000000.0
2006-05-19 17:07:00,5.85893,5.8592,5.85789,5.8592,8000000.0
2006-05-19 17:08:00,5.86082,5.86156,5.85955,5.86156,21000000.0
2006-05-19 17:09:00,5.86187,5.86304,5.86144,5.86198,16000000.0
2006-05-19 17:10:00,5.86231,5.86311,5.86194,5.86199,11000000.0
2006-05-19 17:11:00,5.86207,5.86212,5.86138,5.86196,11000000.0
2006-05-19 17:12:00,5.86215,5.86243,5.86001,5.86037,9000000.0
2006-05-19 17:13:00,5.86153,5.86153,5.86003,5.8611,9000000.0
2006-05-19 17:14:00,5.86203,5.8665,5.86192,5.8665,17000000.0
2006-05-19 17:15:00,5.86616,5.86633,5.86406,5.8652,11000000.0
2006-05-19 17:16:00,5.86521,5.86524,5.86327,5.86387,15000000.0
2006-05-19 17:17:00,5.86406,5.86406,5.8614,5.86264,13000000.0
2006-05-19 17:18:00,5.86235,5.86245,5.86023,5.86023,15000000.0
2006-05-19 17:19:00,5.86215,5.86358,5.86134,5.86236,17000000.0
2006-05-19 17:20:00,5.86343,5.86393,5.862,5.86244,12000000.0
2006-05-19 17:21:00,5.86243,5.86268,5.86086,5.86176,7000000.0
2006-05-19 17:22:00,5.86183,5.86183,5.85998,5.8603,14000000.0
2006-05-19 17:23:00,5.85984,5.86074,5.8583,5.8605,13000000.0
2006-05-19 17:24:00,5.85977,5.861,5.85858,5.8589,9000000.0
2006-05-19 17:25:00,5.85889,5.86034,5.85763,5.85763,11000000.0
2006-05-19 17:26:00,5.85843,5.85853,5.85703,5.85835,16000000.0
2006-05-19 17:27:00,5.85831,5.85831,5.85594,5.85674,9000000.0
2006-05-19 17:28:00,5.85766,5.85861,5.85501,5.85796,15000000.0
2006-05-19 17:29:00,5.85674,5.8575,5.85603,5.85669,11000000.0
2006-05-19 17:30:00,5.85743,5.85751,5.85605,5.85624,19000000.0
2006-05-19 17:31:00,5.85559,5.85559,5.85404,5.85404,11000000.0
2006-05-19 17:32:00,5.85484,5.85521,5.85375,5.85473,9000000.0
2006-05-19 17:33:00,5.85441,5.85441,5.85245,5.85401,10000000.0
2006-05-19 17:34:00,5.85316,5.85394,5.853,5.85321,14000000.0
2006-05-19 17:35:00,5.85319,5.8541,5.85146,5.85257,13000000.0
2006-05-19 17:36:00,5.85198,5.85351,5.85143,5.85302,11000000.0
2006-05-19 17:37:00,5.85302,5.85431,5.85281,5.85312,15000000.0
2006-05-19 17:38:00,5.85379,5.85477,5.85266,5.85293,17000000.0
2006-05-19 17:39:00,5.85282,5.85292,5.85096,5.85207,8000000.0
2006-05-19 17:40:00,5.85245,5.85245,5.85103,5.85167,12000000.0
2006-05-19 17:41:00,5.85184,5.85236,5.85044,5.85138,21000000.0
2006-05-19 17:42:00,5.85231,5.85332,5.85173,5.85213,13000000.0
2006-05-19 17:43:00,5.85261,5.85416,5.85199,5.85304,11000000.0
2006-05-19 17:44:00,5.85301,5.85379,5.85204,5.85235,19000000.0
2006-05-19 17:45:00,5.85165,5.85338,5.85084,5.85338,10000000.0
2006-05-19 17:46:00,5.85253,5.85373,5.85032,5.85144,13000000.0
2006-05-19 17:47:00,5.85183,5.85183,5.84951,5.84981,9000000.0
2006-05-19 17:48:00,5.84939,5.84993,5.84837,5.84837,14000000.0
2006-05-19 17:49:00,5.84922,5.85054,5.8485,5.8485,14000000.0
2006-05-19 17:50:00,5.84855,5.8494,5.84781,5.84911,17000000.0
2006-05-19 17:51:00,5.84906,5.84929,5.84794,5.84836,13000000.0
2006-05-19 17:52:00,5.84839,5.84839,5.847,5.84741,24000000.0
2006-05-19 17:53:00,5.84814,5.8483,5.84702,5.84754,16000000.0
2006-05-19 17:54:00,5.84783,5.84876,5.84753,5.84793,16000000.0
2006-05-19 17:55:00,5.84735,5.84806,5.84492,5.84682,13000000.0
2006-05-19 17:56:00,5.84515,5.84555,5.84421,5.84514,15000000.0
2006-05-19 17:57:00,5.84516,5.84524,5.84394,5.84418,10000000.0
2006-05-19 17:58:00,5.84391,5.84455,5.84147,5.84198,15000000.0
2006-05-19 17:59:00,5.84141,5.8423,5.84041,5.8423,13000000.0
2006-05-19 18:00:00,5.84243,5.8432,5.84243,5.8432,7000000.0
2006-05-19 18:01:00,5.8439,5.84406,5.84244,5.84391,18000000.0
2006-05-19 18:02:00,5.84397,5.84454,5.84342,5.84448,17000000.0
2006-05-19 18:03:00,5.84483,5.84493,5.84203,5.84382,16000000.0
2006-05-19 18:04:00,5.84294,5.84437,5.84265,5.84436,14000000.0
2006-05-19 18:05:00,5.84412,5.84479,5.84331,5.84388,13000000.0
2006-05-19 18:06:00,5.84395,5.84438,5.84218,5.84342,18000000.0
2006-05-19 18:07:00,5.84299,5.84326,5.84204,5.84241,12000000.0
2006-05-19 18:08:00,5.84283,5.84431,5.84267,5.84359,18000000.0
2006-05-19 18:09:00,5.84383,5.8461,5.84383,5.84543,12000000.0
2006-05-19 18:10:00,5.84702,5.84782,5.84592,5.84601,13000000.0
2006-05-19 18:11:00,5.8463,5.84689,5.84552,5.84586,10000000.0
2006-05-19 18:12:00,5.84607,5.84632,5.84544,5.84563,11000000.0
2006-05-19 18:13:00,5.84646,5.8479,5.84611,5.84711,14000000.0
2006-05-19 18:14:00,5.84686,5.84717,5.84594,5.84665,10000000.0
2006-05-19 18:15:00,5.84682,5.84682,5.84484,5.84523,10000000.0
2006-05-19 18:16:00,5.84419,5.84615,5.84419,5.84562,9000000.0
2006-05-19 18:17:00,5.84687,5.84766,5.84624,5.84624,18000000.0
2006-05-19 18:18:00,5.8464,5.84715,5.84545,5.84653,14000000.0
2006-05-19 18:19:00,5.8467,5.84771,5.84601,5.84601,10000000.0
2006-05-19 18:20:00,5.84536,5.84694,5.84526,5.84658,15000000.0
2006-05-19 18:21:00,5.84733,5.84746,5.84588,5.84713,18000000.0
2006-05-19 18:22:00,5.84702,5.84702,5.84543,5.84543,14000000.0
2006-05-19 18:23:00,5.84518,5.84531,5.84224,5.84247,7000000.0
2006-05-19 18:24:00,5.84348,5.84403,5.84252,5.84403,9000000.0
2006-05-19 18:25:00,5.84362,5.84436,5.84256,5.84435,13000000.0
2006-05-19 18:26:00,5.8439,5.8446,5.8432,5.84432,16000000.0
2006-05-19 18:27:00,5.84475,5.84475,5.84349,5.8436,14000000.0
2006-05-19 18:28:00,5.84381,5.84458,5.84345,5.844,13000000.0
2006-05-19 18:29:00,5.84363,5.84591,5.84355,5.84591,11000000.0
2006-05-19 18:30:00,5.8453,5.84539,5.84391,5.84501,16000000.0
2006-05-19 18:31:00,5.84455,5.84456,5.84321,5.84456,12000000.0
2006-05-19 18:32:00,5.84416,5.84416,5.84299,5.84304,11000000.0
2006-05-19 18:33:00,5.84482,5.84543,5.84363,5.84363,13000000.0
2006-05-19 18:34:00,5.84343,5.84424,5.84228,5.84292,13000000.0
2006-05-19 18:35:00,5.84228,5.84308,5.84202,5.84224,18000000.0
2006-05-19 18:36:00,5.84192,5.84288,5.84166,5.84227,18000000.0
2006-05-19 18:37:00,5.8423,5.84316,5.83999,5.84059,18000000.0
2006-05-19 18:38:00,5.83937,5.83999,5.8385,5.83925,11000000.0
2006-05-19 18:39:00,5.83898,5.83898,5.83782,5.83886,11000000.0
2006-05-19 18:40:00,5.83919,5.83973,5.83754,5.83887,14000000.0
2006-05-19 18:41:00,5.83918,5.84037,5.83896,5.84022,16000000.0
2006-05-19 18:42:00,5.8402,5.8407,5.83917,5.84003,14000000.0
2006-05-19 18:43:00,5.84058,5.84083,5.83922,5.84013,10000000.0
2006-05-19 18:44:00,5.83986,5.84012,5.83895,5.83957,13000000.0
2006-05-19 18:45:00,5.83928,5.84047,5.83868,5.83868,13000000.0
2006-05-19 18:46:00,5.83933,5.83945,5.83825,5.83945,12000000.0
2006-05-19 18:47:00,5.8393,5.84062,5.83926,5.84,14000000.0
2006-05-19 18:48:00,5.84033,5.8409,5.83973,5.84079,15000000.0
2006-05-19 18:49:00,5.84048,5.84144,5.8397,5.84087,12000000.0
2006-05-19 18:50:00,5.84117,5.84117,5.83918,5.83918,9000000.0
2006-05-19 18:51:00,5.839,5.83965,5.83837,5.83894,17000000.0
2006-05-19 18:52:00,5.83924,5.84023,5.83912,5.84023,9000000.0
2006-05-19 18:53:00,5.83925,5.83996,5.83867,5.83921,14000000.0
2006-05-19 18:54:00,5.83908,5.83995,5.83839,5.83886,14000000.0
2006-05-19 18:55:00,5.83841,5.8395,5.83841,5.83849,10000000.0
2006-05-19 18:56:00,5.83917,5.84005,5.83903,5.83921,16000000.0
2006-05-19 18:57:00,5.83875,5.83881,5.8373,5.83853,17000000.0
2006-05-19 18:58:00,5.83794,5.83871,5.83768,5.83768,14000000.0
2006-05-19 18:59:00,5.83727,5.8382,5.83631,5.83776,14000000.0
2006-05-19 19:00:00,5.83846,5.83919,5.83728,5.83887,15000000.0
2006-05-19 19:01:00,5.83762,5.83847,5.83721,5.83782,15000000.0
2006-05-19 19:02:00,5.83849,5.84006,5.83819,5.83886,14000000.0
2006-05-19 19:03:00,5.83912,5.84069,5.83912,5.84055,14000000.0
2006-05-19 19:04:00,5.8412,5.84162,5.83975,5.84005,12000000.0
2006-05-19 19:05:00,5.84156,5.84199,5.8397,5.84127,15000000.0
2006-05-19 19:06:00,5.84096,5.84146,5.84002,5.841,16000000.0
2006-05-19 19:07:00,5.84127,5.84274,5.84093,5.84274,20000000.0
2006-05-19 19:08:00,5.84106,5.84348,5.84099,5.84348,8000000.0
2006-05-19 19:09:00,5.84196,5.84323,5.84106,5.84168,17000000.0
2006-05-19 19:10:00,5.84149,5.84168,5.84069,5.84135,9000000.0
2006-05-19 19:11:00,5.84106,5.84212,5.84045,5.84078,16000000.0
2006-05-19 19:12:00,5.84005,5.84184,5.84005,5.84184,13000000.0
2006-05-19 19:13:00,5.84054,5.84224,5.84037,5.84224,10000000.0
2006-05-19 19:14:00,5.84092,5.84204,5.84044,5.84199,20000000.0
2006-05-19 19:15:00,5.84058,5.84172,5.84058,5.84172,12000000.0
2006-05-19 19:16:00,5.84133,5.84226,5.84111,5.84142,8000000.0
2006-05-19 19:17:00,5.84093,5.84093,5.83923,5.83968,18000000.0
2006-05-19 19:18:00,5.83986,5.83987,5.83738,5.83763,11000000.0
2006-05-19 19:19:00,5.83709,5.83709,5.83529,5.83576,12000000.0
2006-05-19 19:20:00,5.83534,5.83563,5.8338,5.83486,14000000.0
2006-05-19 19:21:00,5.83366,5.83505,5.83344,5.83406,13000000.0
2006-05-19 19:22:00,5.83449,5.836,5.83449,5.83461,12000000.0
2006-05-19 19:23:00,5.83414,5.83508,5.83308,5.83493,14000000.0
2006-05-19 19:24:00,5.83427,5.83608,5.83416,5.83608,19000000.0
2006-05-19 19:25:00,5.83447,5.83669,5.83447,5.83669,8000000.0
2006-05-19 19:26:00,5.83597,5.83597,5.83528,5.83539,7000000.0
2006-05-19 19:27:00,5.83468,5.83509,5.83361,5.83439,20000000.0
2006-05-19 19:28:00,5.835,5.83522,5.83414,5.8345,17000000.0
2006-05-19 19:29:00,5.83487,5.83686,5.8338,5.83451,10000000.0
2006-05-19 19:30:00,5.83192,5.83462,5.83192,5.83377,15000000.0
2006-05-19 19:31:00,5.83449,5.83524,5.83391,5.83524,11000000.0
2006-05-19 19:32:00,5.83542,5.83579,5.83472,5.83508,9000000.0
2006-05-19 19:33:00,5.8366,5.83764,5.83525,5.837,14000000.0
2006-05-19 19:34:00,5.83753,5.83896,5.83648,5.83765,17000000.0
2006-05-19 19:35:00,5.83846,5.83862,5.83779,5.83862,8000000.0
2006-05-19 19:36:00,5.83852,5.83852,5.837,5.8372,15000000.0
2006-05-19 19:37:00,5.83819,5.83819,5.83739,5.83739,8000000.0
2006-05-19 19:38:00,5.83704,5.838,5.83576,5.83751,15000000.0
2006-05-19 19:39:00,5.83819,5.83892,5.83734,5.83854,17000000.0
2006-05-19 19:40:00,5.83801,5.83909,5.83774,5.83774,16000000.0
2006-05-19 19:41:00,5.83834,5.83856,5.83722,5.8384,11000000.0
2006-05-19 19:42:00,5.83786,5.839,5.83786,5.83802,15000000.0
2006-05-19 19:43:00,5.83786,5.83869,5.83725,5.83852,14000000.0
2006-05-19 19:44:00,5.8389,5.8389,5.83723,5.83781,14000000.0
2006-05-19 19:45:00,5.83679,5.83742,5.83566,5.83661,15000000.0
2006-05-19 19:46:00,5.83643,5.83743,5.83611,5.83743,15000000.0
2006-05-19 19:47:00,5.83645,5.83763,5.83555,5.83618,16000000.0
2006-05-19 19:48:00,5.83608,5.83629,5.83496,5.83508,16000000.0
2006-05-19 19:49:00,5.83562,5.83562,5.83412,5.83414,8000000.0
2006-05-19 19:50:00,5.83366,5.83515,5.83364,5.83466,9000000.0
2006-05-19 19:51:00,5.8356,5.8356,5.83387,5.83393,19000000.0
2006-05-19 19:52:00,5.83379,5.83422,5.83262,5.83358,11000000.0
2006-05-19 19:53:00,5.83315,5.83392,5.83238,5.83312,14000000.0
2006-05-19 19:54:00,5.83273,5.8336,5.83208,5.83208,18000000.0
2006-05-19 19:55:00,5.83096,5.83229,5.83064,5.83117,13000000.0
2006-05-19 19:56:00,5.83157,5.83219,5.8308,5.83137,10000000.0
2006-05-19 19:57:00,5.83095,5.83202,5.83052,5.83123,16000000.0
2006-05-19 19:58:00,5.83168,5.83212,5.83029,5.83175,15000000.0
2006-05-19 19:59:00,5.83118,5.83284,5.83118,5.83257,14000000.0
2006-05-19 20:00:00,5.83249,5.83249,5.83126,5.83179,11000000.0
2006-05-19 20:01:00,5.83208,5.83437,5.83208,5.83244,24000000.0
2006-05-19 20:02:00,5.83139,5.83279,5.83118,5.83181,11000000.0
2006-05-19 20:03:00,5.83275,5.83326,5.83205,5.83288,11000000.0
2006-05-19 20:04:00,5.83201,5.83311,5.83169,5.83306,10000000.0
2006-05-19 20:05:00,5.83276,5.83335,5.8319,5.83207,17000000.0
2006-05-19 20:06:00,5.8322,5.83348,5.8322,5.83304,10000000.0
2006-05-19 20:07:00,5.83383,5.83419,5.83273,5.83418,14000000.0
2006-05-19 20:08:00,5.83396,5.83443,5.83306,5.83306,13000000.0
2006-05-19 20:09:00,5.83255,5.83352,5.83238,5.83317,11000000.0
2006-05-19 20:10:00,5.83307,5.83373,5.83261,5.83319,11000000.0
2006-05-19 20:11:00,5.83223,5.83277,5.83195,5.8321,9000000.0
2006-05-19 20:12:00,5.8329,5.83328,5.83136,5.83136,16000000.0
2006-05-19 20:13:00,5.83284,5.83437,5.83262,5.8337,11000000.0
2006-05-19 20:14:00,5.83326,5.83412,5.83222,5.83222,19000000.0
2006-05-19 20:15:00,5.83228,5.83366,5.83228,5.83354,13000000.0
2006-05-19 20:16:00,5.83342,5.8341,5.83215,5.83343,15000000.0
2006-05-19 20:17:00,5.83325,5.83381,5.83308,5.83381,8000000.0
2006-05-19 20:18:00,5.8333,5.83428,5.83294,5.83308,14000000.0
2006-05-19 20:19:00,5.83378,5.83496,5.83348,5.83442,14000000.0
2006-05-19 20:20:00,5.83409,5.83549,5.83347,5.83549,12000000.0
2006-05-19 20:21:00,5.83439,5.83542,5.83409,5.83542,9000000.0
2006-05-19 20:22:00,5.83525,5.83586,5.83456,5.83456,17000000.0
2006-05-19 20:23:00,5.83516,5.83593,5.83445,5.83498,11000000.0
2006-05-19 20:24:00,5.83458,5.83553,5.834,5.83462,16000000.0
2006-05-19 20:25:00,5.83512,5.83573,5.83461,5.83461,11000000.0
2006-05-19 20:26:00,5.83488,5.83585,5.83467,5.83493,8000000.0
2006-05-19 20:27:00,5.83505,5.83596,5.83474,5.83581,13000000.0
2006-05-19 20:28:00,5.83588,5.83588,5.83476,5.83476,15000000.0
2006-05-19 20:29:00,5.83481,5.83559,5.83441,5.83444,16000000.0
2006-05-19 20:30:00,5.83434,5.83594,5.83434,5.83543,8000000.0
2006-05-19 20:31:00,5.83507,5.83507,5.83431,5.83431,18000000.0
2006-05-19 20:32:00,5.83453,5.83585,5.83453,5.83548,7000000.0
2006-05-19 20:33:00,5.83515,5.83515,5.83414,5.83414,13000000.0
2006-05-19 20:34:00,5.83416,5.83579,5.83416,5.8343,13000000.0
2006-05-19 20:35:00,5.83462,5.83535,5.83402,5.83435,9000000.0
2006-05-19 20:36:00,5.83345,5.8336,5.83168,5.83315,17000000.0
2006-05-19 20:37:00,5.83315,5.83331,5.83189,5.83189,14000000.0
2006-05-19 20:38:00,5.83284,5.83284,5.83117,5.83173,16000000.0
2006-05-19 20:39:00,5.83165,5.8325,5.83059,5.83155,14000000.0
2006-05-19 20:40:00,5.83144,5.83257,5.83089,5.83188,17000000.0
2006-05-19 20:41:00,5.83142,5.83164,5.82948,5.83066,16000000.0
2006-05-19 20:42:00,5.82956,5.82956,5.8267,5.82711,22000000.0
2006-05-19 20:43:00,5.82836,5.82934,5.82794,5.82876,18000000.0
2006-05-19 20:44:00,5.82914,5.83004,5.82859,5.82958,16000000.0
2006-05-19 20:45:00,5.82943,5.82974,5.82796,5.8289,8000000.0
2006-05-19 20:46:00,5.83065,5.83094,5.82947,5.83094,19000000.0
2006-05-19 20:47:00,5.83129,5.83154,5.83022,5.83154,12000000.0
2006-05-19 20:48:00,5.83186,5.83235,5.83122,5.8317,9000000.0
2006-05-19 20:49:00,5.83194,5.83232,5.83088,5.83167,19000000.0
2006-05-19 20:50:00,5.8314,5.83206,5.8301,5.8312,15000000.0
2006-05-19 20:51:00,5.83179,5.83237,5.83115,5.8315,9000000.0
2006-05-19 20:52:00,5.83106,5.83191,5.82957,5.83102,11000000.0
2006-05-19 20:53:00,5.82921,5.8303,5.82876,5.8303,15000000.0
2006-05-19 20:54:00,5.83075,5.8311,5.82922,5.8311,12000000.0
2006-05-19 20:55:00,5.83058,5.83219,5.83048,5.83124,18000000.0
2006-05-19 20:56:00,5.83093,5.83173,5.83058,5.83058,12000000.0
2006-05-19 20:57:00,5.83071,5.83154,5.82941,5.83038,13000000.0
2006-05-19 20:58:00,5.83009,5.8304,5.82911,5.83034,11000000.0
2006-05-19 20:59:00,5.83006,5.83058,5.82924,5.83012,11000000.0
2006-05-19 21:00:00,5.8296,5.8304,5.82909,5.82968,17000000.0
2006-05-19 21:01:00,5.8294,5.83035,5.82932,5.82933,10000000.0
2006-05-19 21:02:00,5.82941,5.82999,5.8289,5.8289,8000000.0
2006-05-19 21:03:00,5.82891,5.83034,5.82873,5.82896,19000000.0
2006-05-19 21:04:00,5.82932,5.831,5.82932,5.83063,18000000.0
2006-05-19 21:05:00,5.83036,5.83106,5.82998,5.83099,14000000.0
2006-05-19 21:06:00,5.83069,5.83127,5.82976,5.83083,12000000.0
2006-05-19 21:07:00,5.83065,5.83114,5.82995,5.83033,10000000.0
2006-05-19 21:08:00,5.83115,5.83164,5.82985,5.83063,14000000.0
2006-05-19 21:09:00,5.82981,5.83113,5.82939,5.82939,16000000.0
2006-05-19 21:10:00,5.82961,5.83114,5.82939,5.82943,15000000.0
2006-05-19 21:11:00,5.82905,5.83005,5.82869,5.82914,13000000.0
2006-05-19 21:12:00,5.82974,5.83028,5.82905,5.82911,10000000.0
2006-05-19 21:13:00,5.83025,5.83053,5.82925,5.82925,14000000.0
2006-05-19 21:14:00,5.82934,5.83012,5.82895,5.82895,10000000.0
2006-05-19 21:15:00,5.82892,5.82948,5.82857,5.82911,15000000.0
2006-05-19 21:16:00,5.82968,5.83081,5.82968,5.82983,11000000.0
2006-05-19 21:17:00,5.83061,5.83074,5.82976,5.83029,13000000.0
2006-05-19 21:18:00,5.83007,5.83056,5.82904,5.82997,17000000.0
2006-05-19 21:19:00,5.82971,5.83,5.82889,5.82928,12000000.0
2006-05-19 21:20:00,5.82945,5.83057,5.82945,5.82978,14000000.0
2006-05-19 21:21:00,5.82957,5.8314,5.82922,5.8314,11000000.0
2006-05-19 21:22:00,5.83088,5.83088,5.83003,5.83035,9000000.0
2006-05-19 21:23:00,5.83002,5.83086,5.82984,5.83069,7000000.0
2006-05-19 21:24:00,5.83049,5.83137,5.83038,5.83104,11000000.0
2006-05-19 21:25:00,5.83081,5.83191,5.83047,5.83111,7000000.0
2006-05-19 21:26:00,5.83069,5.83197,5.83067,5.83084,13000000.0
2006-05-19 21:27:00,5.83194,5.83194,5.83021,5.83021,11000000.0
2006-05-19 21:28:00,5.83088,5.83127,5.82967,5.83004,15000000.0
2006-05-19 21:29:00,5.83042,5.83146,5.82973,5.82995,12000000.0
2006-05-19 21:30:00,5.83027,5.83097,5.83027,5.83063,10000000.0
2006-05-19 21:31:00,5.83114,5.83239,5.8304,5.83239,10000000.0
2006-05-19 21:32:00,5.83216,5.83216,5.83088,5.83109,12000000.0
2006-05-19 21:33:00,5.83089,5.8313,5.83035,5.83035,19000000.0
2006-05-19 21:34:00,5.83016,5.83085,5.82988,5.83055,8000000.0
2006-05-19 21:35:00,5.83071,5.8318,5.8301,5.8318,20000000.0
2006-05-19 21:36:00,5.83194,5.83201,5.83015,5.83015,19000000.0
2006-05-19 21:37:00,5.83063,5.83153,5.83048,5.83098,19000000.0
2006-05-19 21:38:00,5.83081,5.83101,5.8294,5.8294,13000000.0
2006-05-19 21:39:00,5.82967,5.83065,5.82945,5.83021,17000000.0
2006-05-19 21:40:00,5.83047,5.83082,5.82968,5.83059,7000000.0
2006-05-19 21:41:00,5.83062,5.83062,5.82919,5.82921,11000000.0
2006-05-19 21:42:00,5.8305,5.8305,5.82938,5.82942,18000000.0
2006-05-19 21:43:00,5.82892,5.83048,5.82892,5.82999,13000000.0
2006-05-19 21:44:00,5.83068,5.83161,5.82946,5.83146,16000000.0
2006-05-19 21:45:00,5.83028,5.83096,5.8301,5.83031,11000000.0
2006-05-19 21:46:00,5.83032,5.83176,5.83021,5.83039,13000000.0
2006-05-19 21:47:00,5.83113,5.83199,5.82995,5.83035,13000000.0
2006-05-19 21:48:00,5.83,5.83167,5.82992,5.83059,17000000.0
2006-05-19 21:49:00,5.8317,5.8317,5.8304,5.8306,8000000.0
2006-05-19 21:50:00,5.83083,5.83091,5.83002,5.83002,11000000.0
2006-05-19 21:51:00,5.83043,5.83085,5.82967,5.82967,13000000.0
2006-05-19 21:52:00,5.83042,5.83119,5.83007,5.83103,13000000.0
2006-05-19 21:53:00,5.8313,5.83183,5.83021,5.83021,14000000.0
2006-05-19 21:54:00,5.83186,5.83267,5.83145,5.83213,11000000.0
2006-05-19 21:55:00,5.83177,5.83276,5.83098,5.83214,17000000.0
2006-05-19 21:56:00,5.83231,5.83231,5.83062,5.83148,12000000.0
2006-05-19 21:57:00,5.83086,5.83155,5.83041,5.83095,16000000.0
2006-05-19 21:58:00,5.83097,5.83122,5.8301,5.83024,9000000.0
2006-05-19 21:59:00,5.83177,5.83179,5.83023,5.8303,18000000.0
2006-05-19 22:00:00,5.8302,5.8318,5.82958,5.83162,13000000.0
2006-05-19 22:01:00,5.83138,5.83221,5.83073,5.83073,11000000.0
2006-05-19 22:02:00,5.83058,5.83252,5.83058,5.83185,17000000.0
2006-05-19 22:03:00,5.83226,5.83226,5.83016,5.83016,23000000.0
2006-05-19 22:04:00,5.83098,5.83359,5.83098,5.8328,15000000.0
2006-05-19 22:05:00,5.83317,5.83377,5.83196,5.8329,14000000.0
2006-05-19 22:06:00,5.83421,5.83421,5.83237,5.83361,15000000.0
2006-05-19 22:07:00,5.83275,5.83388,5.83259,5.83306,9000000.0
2006-05-19 22:08:00,5.83296,5.83431,5.83248,5.83341,18000000.0
2006-05-19 22:09:00,5.83374,5.83417,5.83279,5.83285,11000000.0
2006-05-19 22:10:00,5.8333,5.83359,5.83284,5.83346,7000000.0
2006-05-19 22:11:00,5.83364,5.83395,5.83265,5.83285,8000000.0
2006-05-19 22:12:00,5.83238,5.83389,5.8323,5.83362,16000000.0
2006-05-19 22:13:00,5.83366,5.83426,5.83258,5.83264,24000000.0
2006-05-19 22:14:00,5.83239,5.83251,5.83135,5.8316,9000000.0
2006-05-19 22:15:00,5.83167,5.83249,5.83167,5.83225,10000000.0
2006-05-19 22:16:00,5.83194,5.83204,5.8306,5.83135,13000000.0
2006-05-19 22:17:00,5.83144,5.83179,5.83059,5.83109,20000000.0
2006-05-19 22:18:00,5.8312,5.83192,5.83079,5.83141,11000000.0
2006-05-19 22:19:00,5.8324,5.8324,5.83132,5.83132,15000000.0
2006-05-19 22:20:00,5.83087,5.83087,5.83018,5.83024,16000000.0
2006-05-19 22:21:00,5.831,5.83213,5.83083,5.83083,12000000.0
2006-05-19 22:22:00,5.83108,5.83226,5.83055,5.83194,14000000.0
2006-05-19 22:23:00,5.8317,5.8317,5.83082,5.83125,11000000.0
2006-05-19 22:24:00,5.83111,5.83111,5.82973,5.83063,16000000.0
2006-05-19 22:25:00,5.83032,5.83046,5.8288,5.83004,14000000.0
2006-05-19 22:26:00,5.82995,5.8304,5.82899,5.8304,10000000.0
2006-05-19 22:27:00,5.83085,5.83085,5.82937,5.82948,14000000.0
2006-05-19 22:28:00,5.82941,5.83042,5.82911,5.82946,12000000.0
2006-05-19 22:29:00,5.82932,5.83053,5.82866,5.82951,13000000.0
2006-05-19 22:30:00,5.82964,5.83,5.82897,5.82898,8000000.0
2006-05-19 22:31:00,5.82934,5.82934,5.82721,5.8276,11000000.0
2006-05-19 22:32:00,5.82734,5.82915,5.82625,5.82915,20000000.0
2006-05-19 22:33:00,5.82881,5.82897,5.82812,5.82818,11000000.0
2006-05-19 22:34:00,5.82775,5.82882,5.82753,5.82845,10000000.0
2006-05-19 22:35:00,5.82833,5.82933,5.82788,5.82886,13000000.0
2006-05-19 22:36:00,5.82763,5.82829,5.82705,5.82738,9000000.0
2006-05-19 22:37:00,5.82754,5.82851,5.82682,5.82755,13000000.0
2006-05-19 22:38:00,5.82771,5.82886,5.82757,5.82757,9000000.0
2006-05-19 22:39:00,5.8278,5.82891,5.82759,5.82855,12000000.0
2006-05-19 22:40:00,5.82856,5.82935,5.828,5.828,9000000.0
2006-05-19 22:41:00,5.82804,5.82896,5.82731,5.82824,14000000.0
2006-05-19 22:42:00,5.82772,5.82843,5.8271,5.82732,13000000.0
2006-05-19 22:43:00,5.82766,5.82806,5.82629,5.82667,12000000.0
2006-05-19 22:44:00,5.82739,5.829,5.82739,5.82863,15000000.0
2006-05-19 22:45:00,5.82818,5.82893,5.82663,5.82663,13000000.0
2006-05-19 22:46:00,5.8274,5.82856,5.82724,5.82735,14000000.0
2006-05-19 22:47:00,5.82794,5.82854,5.8273,5.8273,15000000.0
2006-05-19 22:48:00,5.82668,5.82823,5.82627,5.8268,13000000.0
2006-05-19 22:49:00,5.82691,5.82875,5.8269,5.82742,13000000.0
2006-05-19 22:50:00,5.82741,5.82863,5.82712,5.82712,15000000.0
2006-05-19 22:51:00,5.82737,5.82889,5.82737,5.82858,14000000.0
2006-05-19 22:52:00,5.8287,5.82937,5.82823,5.82897,9000000.0
2006-05-19 22:53:00,5.82901,5.82937,5.82822,5.82841,15000000.0
2006-05-19 22:54:00,5.82856,5.82927,5.82824,5.82824,17000000.0
2006-05-19 22:55:00,5.82886,5.82957,5.82793,5.82811,16000000.0
2006-05-19 22:56:00,5.82878,5.82967,5.82793,5.82793,13000000.0
2006-05-19 22:57:00,5.82852,5.82953,5.82852,5.82953,8000000.0
2006-05-19 22:58:00,5.82869,5.82874,5.82778,5.82786,8000000.0
2006-05-19 22:59:00,5.82862,5.82922,5.82761,5.82869,19000000.0
2006-05-22 02:00:00,5.83656,5.83744,5.83618,5.83709,16000000.0
2006-05-22 02:01:00,5.83723,5.8374,5.83558,5.83631,21000000.0
2006-05-22 02:02:00,5.83784,5.83784,5.8363,5.83651,10000000.0
2006-05-22 02:03:00,5.83717,5.83722,5.8356,5.83722,8000000.0
2006-05-22 02:04:00,5.83779,5.83779,5.83532,5.83532,14000000.0
2006-05-22 02:05:00,5.83569,5.8374,5.83569,5.83664,14000000.0
2006-05-22 02:06:00,5.83704,5.83793,5.83704,5.83745,15000000.0
2006-05-22 02:07:00,5.83758,5.83819,5.83688,5.83769,10000000.0
2006-05-22 02:08:00,5.83763,5.8386,5.8375,5.83782,16000000.0
2006-05-22 02:09:00,5.83826,5.83892,5.83802,5.83875,18000000.0
2006-05-22 02:10:00,5.83916,5.84038,5.83897,5.84022,16000000.0
2006-05-22 02:11:00,5.84051,5.84094,5.8388,5.84027,14000000.0
2006-05-22 02:12:00,5.84029,5.84181,5.84014,5.84085,10000000.0
2006-05-22 02:13:00,5.84094,5.84195,5.84036,5.84195,15000000.0
2006-05-22 02:14:00,5.84151,5.84282,5.84107,5.84198,19000000.0
2006-05-22 02:15:00,5.8424,5.8431,5.84108,5.84185,12000000.0
2006-05-22 02:16:00,5.84331,5.8446,5.84209,5.8446,18000000.0
2006-05-22 02:17:00,5.84487,5.84531,5.84368,5.84457,14000000.0
2006-05-22 02:18:00,5.84425,5.84515,5.84407,5.84504,12000000.0
2006-05-22 02:19:00,5.84355,5.84468,5.8434,5.84414,14000000.0
2006-05-22 02:20:00,5.844,5.844,5.84222,5.84308,13000000.0
2006-05-22 02:21:00,5.84313,5.84368,5.84213,5.84337,15000000.0
2006-05-22 02:22:00,5.84383,5.84524,5.84383,5.84517,13000000.0
2006-05-22 02:23:00,5.84534,5.84563,5.84351,5.84354,16000000.0
2006-05-22 02:24:00,5.84453,5.84469,5.8428,5.84368,17000000.0
2006-05-22 02:25:00,5.84221,5.84323,5.84142,5.84142,10000000.0
2006-05-22 02:26:00,5.84304,5.84414,5.84203,5.84325,13000000.0
2006-05-22 02:27:00,5.84366,5.84413,5.84314,5.84374,7000000.0
2006-05-22 02:28:00,5.84367,5.84367,5.84294,5.84307,9000000.0
2006-05-22 02:29:00,5.84354,5.84471,5.84293,5.84458,20000000.0
2006-05-22 02:30:00,5.84365,5.84485,5.84309,5.8436,11000000.0
2006-05-22 02:31:00,5.84331,5.84405,5.8428,5.8428,9000000.0
2006-05-22 02:32:00,5.84265,5.84409,5.84265,5.84379,13000000.0
2006-05-22 02:33:00,5.84378,5.84487,5.84378,5.84438,14000000.0
2006-05-22 02:34:00,5.8448,5.84544,5.844,5.84544,17000000.0
2006-05-22 02:35:00,5.84514,5.8455,5.84427,5.8455,15000000.0
2006-05-22 02:36:00,5.84537,5.84537,5.84393,5.84457,14000000.0
2006-05-22 02:37:00,5.8455,5.8455,5.84372,5.84504,13000000.0
2006-05-22 02:38:00,5.84485,5.84512,5.84344,5.84465,14000000.0
2006-05-22 02:39:00,5.84475,5.84615,5.84467,5.84515,15000000.0
2006-05-22 02:40:00,5.84511,5.84511,5.8432,5.8432,12000000.0
2006-05-22 02:41:00,5.8438,5.84506,5.84303,5.84408,13000000.0
2006-05-22 02:42:00,5.84349,5.84385,5.84302,5.8434,16000000.0
2006-05-22 02:43:00,5.84361,5.84467,5.8433,5.8436,18000000.0
2006-05-22 02:44:00,5.84373,5.84373,5.84297,5.8434,10000000.0
2006-05-22 02:45:00,5.84373,5.84452,5.84211,5.84211,14000000.0
2006-05-22 02:46:00,5.84273,5.84314,5.8422,5.84299,18000000.0
2006-05-22 02:47:00,5.84322,5.84402,5.84243,5.84344,17000000.0
2006-05-22 02:48:00,5.84344,5.84371,5.84235,5.84235,7000000.0
2006-05-22 02:49:00,5.84265,5.84269,5.84239,5.84239,13000000.0
2006-05-22 02:50:00,5.8424,5.8434,5.84171,5.8419,14000000.0
2006-05-22 02:51:00,5.8418,5.84298,5.84168,5.84228,15000000.0
2006-05-22 02:52:00,5.84259,5.84383,5.84247,5.84313,15000000.0
2006-05-22 02:53:00,5.84351,5.84426,5.84246,5.84246,9000000.0
2006-05-22 02:54:00,5.84383,5.84396,5.84289,5.84383,13000000.0
2006-05-22 02:55:00,5.84369,5.84404,5.84287,5.84397,11000000.0
2006-05-22 02:56:00,5.84421,5.84527,5.84341,5.84483,18000000.0
2006-05-22 02:57:00,5.84441,5.84591,5.84396,5.84591,13000000.0
2006-05-22 02:58:00,5.84656,5.84668,5.84507,5.84579,9000000.0
2006-05-22 02:59:00,5.84519,5.8461,5.84452,5.84543,14000000.0
2006-05-22 03:00:00,5.84527,5.84583,5.84444,5.84583,11000000.0
2006-05-22 03:01:00,5.84524,5.84641,5.84478,5.8461,11000000.0
2006-05-22 03:02:00,5.84534,5.84656,5.84468,5.84468,11000000.0
2006-05-22 03:03:00,5.84505,5.84668,5.84505,5.84528,23000000.0
2006-05-22 03:04:00,5.84529,5.84685,5.8452,5.84559,11000000.0
2006-05-22 03:05:00,5.84588,5.84753,5.84575,5.84587,17000000.0
2006-05-22 03:06:00,5.8473,5.8475,5.84644,5.8475,9000000.0
2006-05-22 03:07:00,5.84646,5.84649,5.84477,5.84477,15000000.0
2006-05-22 03:08:00,5.84507,5.8465,5.84507,5.84596,12000000.0
2006-05-22 03:09:00,5.84604,5.84625,5.84478,5.84479,15000000.0
2006-05-22 03:10:00,5.84531,5.84531,5.84345,5.84409,19000000.0
2006-05-22 03:11:00,5.84415,5.84419,5.84316,5.84419,15000000.0
2006-05-22 03:12:00,5.84376,5.84539,5.84376,5.84504,18000000.0
2006-05-22 03:13:00,5.84514,5.84514,5.84359,5.84359,18000000.0
2006-05-22 03:14:00,5.84351,5.84446,5.84344,5.84398,10000000.0
2006-05-22 03:15:00,5.84344,5.84441,5.8431,5.8431,7000000.0
2006-05-22 03:16:00,5.84317,5.84449,5.84317,5.84392,8000000.0
2006-05-22 03:17:00,5.84339,5.84488,5.84339,5.84488,10000000.0
2006-05-22 03:18:00,5.84538,5.84538,5.84375,5.84398,15000000.0
2006-05-22 03:19:00,5.84421,5.84482,5.84384,5.84417,10000000.0
2006-05-22 03:20:00,5.84419,5.84513,5.84381,5.84463,16000000.0
2006-05-22 03:21:00,5.84505,5.84586,5.84491,5.84559,11000000.0
2006-05-22 03:22:00,5.84561,5.84639,5.84538,5.84632,10000000.0
2006-05-22 03:23:00,5.84683,5.84715,5.84603,5.84707,12000000.0
2006-05-22 03:24:00,5.8477,5.84851,5.84664,5.8473,13000000.0
2006-05-22 03:25:00,5.84761,5.84844,5.84714,5.84733,11000000.0
2006-05-22 03:26:00,5.84823,5.84823,5.84702,5.84732,13000000.0
2006-05-22 03:27:00,5.84761,5.84851,5.84731,5.84745,14000000.0
2006-05-22 03:28:00,5.84744,5.84764,5.84728,5.84746,18000000.0
2006-05-22 03:29:00,5.84762,5.84842,5.84762,5.84803,15000000.0
2006-05-22 03:30:00,5.84701,5.84799,5.847,5.847,10000000.0
2006-05-22 03:31:00,5.84732,5.84817,5.8468,5.84718,13000000.0
2006-05-22 03:32:00,5.84693,5.84814,5.84688,5.8474,16000000.0
2006-05-22 03:33:00,5.84804,5.84985,5.84804,5.84962,13000000.0
2006-05-22 03:34:00,5.8492,5.85028,5.84868,5.84906,16000000.0
2006-05-22 03:35:00,5.84843,5.84905,5.84816,5.84816,10000000.0
2006-05-22 03:36:00,5.84843,5.84889,5.84727,5.84727,11000000.0
2006-05-22 03:37:00,5.84741,5.84855,5.84741,5.84777,13000000.0
2006-05-22 03:38:00,5.84743,5.84853,5.84738,5.84816,13000000.0
2006-05-22 03:39:00,5.84726,5.84801,5.84655,5.84762,13000000.0
2006-05-22 03:40:00,5.8481,5.84827,5.84663,5.84676,12000000.0
2006-05-22 03:41:00,5.84713,5.84819,5.84647,5.84701,16000000.0
2006-05-22 03:42:00,5.84744,5.84885,5.84686,5.84885,21000000.0
2006-05-22 03:43:00,5.84834,5.84834,5.84699,5.84807,18000000.0
2006-05-22 03:44:00,5.84799,5.84909,5.84748,5.84909,15000000.0
2006-05-22 03:45:00,5.84923,5.84923,5.84811,5.84865,9000000.0
2006-05-22 03:46:00,5.84889,5.84984,5.84874,5.84874,8000000.0
2006-05-22 03:47:00,5.84948,5.84979,5.84851,5.84923,11000000.0
2006-05-22 03:48:00,5.84884,5.84929,5.84831,5.84908,9000000.0
2006-05-22 03:49:00,5.84886,5.84915,5.84786,5.84845,16000000.0
2006-05-22 03:50:00,5.84835,5.84931,5.84776,5.84868,19000000.0
2006-05-22 03:51:00,5.84744,5.84803,5.84682,5.84763,9000000.0
2006-05-22 03:52:00,5.84767,5.8481,5.84676,5.84741,19000000.0
2006-05-22 03:53:00,5.84705,5.84735,5.84617,5.84647,10000000.0
2006-05-22 03:54:00,5.84683,5.84714,5.8452,5.84575,17000000.0
2006-05-22 03:55:00,5.84582,5.84621,5.84489,5.84621,16000000.0
2006-05-22 03:56:00,5.84646,5.84676,5.84538,5.84538,7000000.0
2006-05-22 03:57:00,5.84602,5.84662,5.84563,5.84587,11000000.0
2006-05-22 03:58:00,5.84587,5.84709,5.84582,5.84666,12000000.0
2006-05-22 03:59:00,5.8456,5.84713,5.8456,5.84575,17000000.0
2006-05-22 04:00:00,5.84584,5.84698,5.84556,5.84591,12000000.0
2006-05-22 04:01:00,5.84576,5.84676,5.84557,5.84563,16000000.0
2006-05-22 04:02:00,5.84532,5.84691,5.84532,5.84643,14000000.0
2006-05-22 04:03:00,5.84626,5.84651,5.84516,5.84587,12000000.0
2006-05-22 04:04:00,5.84658,5.84722,5.84592,5.84644,16000000.0
2006-05-22 04:05:00,5.84752,5.8476,5.84582,5.84631,13000000.0
2006-05-22 04:06:00,5.84606,5.84706,5.8455,5.84621,16000000.0
2006-05-22 04:07:00,5.84636,5.84743,5.84606,5.84606,13000000.0
2006-05-22 04:08:00,5.84629,5.84692,5.84602,5.84635,14000000.0
2006-05-22 04:09:00,5.84635,5.84745,5.84593,5.84593,10000000.0
2006-05-22 04:10:00,5.84564,5.8474,5.84564,5.8474,12000000.0
2006-05-22 04:11:00,5.84759,5.84759,5.84607,5.84687,14000000.0
2006-05-22 04:12:00,5.84596,5.84733,5.84596,5.84682,19000000.0
2006-05-22 04:13:00,5.84646,5.84762,5.84617,5.84762,20000000.0
2006-05-22 04:14:00,5.84689,5.84798,5.84643,5.8467,12000000.0
2006-05-22 04:15:00,5.84699,5.84772,5.84644,5.8472,8000000.0
2006-05-22 04:16:00,5.84745,5.84848,5.84677,5.84848,13000000.0
2006-05-22 04:17:00,5.84786,5.848,5.84694,5.84718,15000000.0
2006-05-22 04:18:00,5.8472,5.84749,5.84584,5.84584,9000000.0
2006-05-22 04:19:00,5.84596,5.84766,5.84596,5.84756,12000000.0
2006-05-22 04:20:00,5.8469,5.84743,5.84646,5.84646,9000000.0
2006-05-22 04:21:00,5.84656,5.84693,5.8463,5.8463,17000000.0
2006-05-22 04:22:00,5.84633,5.84633,5.84595,5.84608,14000000.0
2006-05-22 04:23:00,5.84661,5.84813,5.84661,5.84706,10000000.0
2006-05-22 04:24:00,5.84706,5.84848,5.84706,5.84839,12000000.0
2006-05-22 04:25:00,5.84909,5.84938,5.8479,5.8482,10000000.0
2006-05-22 04:26:00,5.8488,5.8492,5.84798,5.84833,7000000.0
2006-05-22 04:27:00,5.84851,5.84945,5.8485,5.84945,15000000.0
2006-05-22 04:28:00,5.84763,5.84886,5.84763,5.84843,7000000.0
2006-05-22 04:29:00,5.84813,5.85005,5.84813,5.84937,14000000.0
2006-05-22 04:30:00,5.84897,5.84932,5.84847,5.84861,11000000.0
2006-05-22 04:31:00,5.84878,5.8505,5.84878,5.84994,15000000.0
2006-05-22 04:32:00,5.85008,5.8504,5.84866,5.8504,17000000.0
2006-05-22 04:33:00,5.85013,5.85041,5.84933,5.84963,14000000.0
2006-05-22 04:34:00,5.8501,5.85039,5.84905,5.84905,9000000.0
2006-05-22 04:35:00,5.8487,5.8503,5.8487,5.84917,12000000.0
2006-05-22 04:36:00,5.8496,5.84992,5.84843,5.84946,12000000.0
2006-05-22 04:37:00,5.85016,5.85072,5.84895,5.84934,12000000.0
2006-05-22 04:38:00,5.84958,5.85061,5.84941,5.84987,11000000.0
2006-05-22 04:39:00,5.84988,5.85109,5.84845,5.84937,17000000.0
2006-05-22 04:40:00,5.84888,5.84957,5.84863,5.84886,9000000.0
2006-05-22 04:41:00,5.84888,5.84979,5.84849,5.84978,10000000.0
2006-05-22 04:42:00,5.85045,5.85045,5.84839,5.84877,8000000.0
2006-05-22 04:43:00,5.84883,5.85024,5.84883,5.84931,18000000.0
2006-05-22 04:44:00,5.84939,5.84991,5.8488,5.84956,9000000.0
2006-05-22 04:45:00,5.84899,5.84929,5.84858,5.84862,9000000.0
2006-05-22 04:46:00,5.84861,5.84951,5.84817,5.84917,16000000.0
2006-05-22 04:47:00,5.84782,5.84999,5.84782,5.84996,12000000.0
2006-05-22 04:48:00,5.84972,5.8511,5.84959,5.84963,10000000.0
2006-05-22 04:49:00,5.84935,5.85074,5.84921,5.84942,16000000.0
2006-05-22 04:50:00,5.84909,5.85048,5.84888,5.84915,16000000.0
2006-05-22 04:51:00,5.84943,5.85022,5.84802,5.84989,20000000.0
2006-05-22 04:52:00,5.84972,5.84981,5.8487,5.8498,13000000.0
2006-05-22 04:53:00,5.8492,5.8496,5.84845,5.84845,11000000.0
2006-05-22 04:54:00,5.84874,5.84924,5.84834,5.84863,11000000.0
2006-05-22 04:55:00,5.84848,5.84937,5.84848,5.84889,12000000.0
2006-05-22 04:56:00,5.84905,5.85009,5.84872,5.84925,16000000.0
2006-05-22 04:57:00,5.84962,5.84995,5.84868,5.84937,7000000.0
2006-05-22 04:58:00,5.84984,5.84999,5.84871,5.84997,13000000.0
2006-05-22 04:59:00,5.84952,5.84976,5.84841,5.84861,17000000.0
2006-05-22 05:00:00,5.84876,5.84945,5.84855,5.84864,10000000.0
2006-05-22 05:01:00,5.84912,5.85023,5.84909,5.84946,13000000.0
2006-05-22 05:02:00,5.85034,5.85034,5.8485,5.84929,18000000.0
2006-05-22 05:03:00,5.84915,5.84975,5.84897,5.84916,9000000.0
2006-05-22 05:04:00,5.84937,5.84937,5.84812,5.8485,12000000.0
2006-05-22 05:05:00,5.84911,5.84943,5.84824,5.84869,10000000.0
2006-05-22 05:06:00,5.84999,5.85052,5.84925,5.84981,20000000.0
2006-05-22 05:07:00,5.84958,5.84988,5.84872,5.84936,10000000.0
2006-05-22 05:08:00,5.84991,5.85183,5.8497,5.85183,17000000.0
2006-05-22 05:09:00,5.85177,5.85282,5.85162,5.85187,15000000.0
2006-05-22 05:10:00,5.85117,5.85153,5.8503,5.85037,10000000.0
2006-05-22 05:11:00,5.85143,5.85143,5.84941,5.84972,16000000.0
2006-05-22 05:12:00,5.84989,5.85051,5.84962,5.84989,7000000.0
2006-05-22 05:13:00,5.84952,5.85019,5.84803,5.84803,12000000.0
2006-05-22 05:14:00,5.84799,5.8491,5.84731,5.8491,14000000.0
2006-05-22 05:15:00,5.84866,5.84914,5.84794,5.84834,16000000.0
2006-05-22 05:16:00,5.84856,5.84956,5.84755,5.84905,15000000.0
2006-05-22 05:17:00,5.84984,5.84984,5.8482,5.8482,10000000.0
2006-05-22 05:18:00,5.84817,5.84944,5.84811,5.84936,13000000.0
2006-05-22 05:19:00,5.84886,5.84886,5.84563,5.84563,13000000.0
2006-05-22 05:20:00,5.84517,5.8467,5.84502,5.8451,20000000.0
2006-05-22 05:21:00,5.84578,5.84704,5.84563,5.84661,9000000.0
2006-05-22 05:22:00,5.84506,5.8461,5.84372,5.84464,17000000.0
2006-05-22 05:23:00,5.84425,5.84576,5.84397,5.84576,14000000.0
2006-05-22 05:24:00,5.84495,5.84553,5.84303,5.84396,19000000.0
2006-05-22 05:25:00,5.84365,5.84491,5.84344,5.84359,13000000.0
2006-05-22 05:26:00,5.84322,5.84374,5.84244,5.84313,13000000.0
2006-05-22 05:27:00,5.84231,5.8439,5.84195,5.84304,13000000.0
2006-05-22 05:28:00,5.84308,5.84438,5.84261,5.84356,10000000.0
2006-05-22 05:29:00,5.84281,5.84473,5.84281,5.84473,17000000.0
2006-05-22 05:30:00,5.84303,5.84457,5.84303,5.8434,21000000.0
2006-05-22 05:31:00,5.84287,5.84382,5.84247,5.84362,13000000.0
2006-05-22 05:32:00,5.84295,5.8437,5.84295,5.8437,16000000.0
2006-05-22 05:33:00,5.84331,5.84396,5.84273,5.84327,13000000.0
2006-05-22 05:34:00,5.84212,5.84249,5.84067,5.84098,13000000.0
2006-05-22 05:35:00,5.84057,5.84126,5.83949,5.84077,14000000.0
2006-05-22 05:36:00,5.84087,5.84195,5.83944,5.8401,18000000.0
2006-05-22 05:37:00,5.83899,5.84029,5.83782,5.83861,12000000.0
2006-05-22 05:38:00,5.83913,5.83965,5.83859,5.8389,13000000.0
2006-05-22 05:39:00,5.83868,5.83965,5.8376,5.8385,21000000.0
2006-05-22 05:40:00,5.83842,5.83911,5.83818,5.83888,14000000.0
2006-05-22 05:41:00,5.83836,5.8401,5.8382,5.8401,13000000.0
2006-05-22 05:42:00,5.83856,5.83943,5.83826,5.83933,8000000.0
2006-05-22 05:43:00,5.8384,5.83989,5.8384,5.83891,13000000.0
2006-05-22 05:44:00,5.83893,5.83952,5.83806,5.83843,13000000.0
2006-05-22 05:45:00,5.83949,5.84033,5.83873,5.83906,24000000.0
2006-05-22 05:46:00,5.83887,5.83981,5.8385,5.83981,14000000.0
2006-05-22 05:47:00,5.83967,5.84008,5.83868,5.83868,11000000.0
2006-05-22 05:48:00,5.83836,5.83984,5.83829,5.83906,18000000.0
2006-05-22 05:49:00,5.83988,5.84015,5.83879,5.83919,10000000.0
2006-05-22 05:50:00,5.83904,5.83952,5.83879,5.83952,10000000.0
2006-05-22 05:51:00,5.84023,5.84074,5.83871,5.83898,11000000.0
2006-05-22 05:52:00,5.83982,5.84101,5.83934,5.84071,19000000.0
2006-05-22 05:53:00,5.84064,5.84077,5.83956,5.84005,15000000.0
2006-05-22 05:54:00,5.84004,5.84102,5.84003,5.84039,7000000.0
2006-05-22 05:55:00,5.84065,5.84169,5.84038,5.84099,12000000.0
2006-05-22 05:56:00,5.84108,5.84173,5.84053,5.84093,16000000.0
2006-05-22 05:57:00,5.84149,5.8418,5.84016,5.84084,11000000.0
2006-05-22 05:58:00,5.84068,5.84182,5.84052,5.84052,22000000.0
2006-05-22 05:59:00,5.84051,5.84193,5.84051,5.84134,9000000.0
2006-05-22 06:00:00,5.84129,5.84221,5.84081,5.84081,17000000.0
2006-05-22 06:01:00,5.84062,5.8421,5.84062,5.841,18000000.0
2006-05-22 06:02:00,5.84132,5.84242,5.84116,5.84118,18000000.0
2006-05-22 06:03:00,5.84256,5.84295,5.84195,5.84227,16000000.0
2006-05-22 06:04:00,5.84209,5.84356,5.84209,5.84276,8000000.0
2006-05-22 06:05:00,5.84313,5.84373,5.84229,5.84308,10000000.0
2006-05-22 06:06:00,5.84352,5.84479,5.84272,5.84351,27000000.0
2006-05-22 06:07:00,5.84515,5.84515,5.84267,5.84345,17000000.0
2006-05-22 06:08:00,5.84353,5.84415,5.84247,5.84248,14000000.0
2006-05-22 06:09:00,5.84143,5.84294,5.84132,5.84234,13000000.0
2006-05-22 06:10:00,5.84217,5.84244,5.84216,5.84242,14000000.0
2006-05-22 06:11:00,5.84227,5.84316,5.84199,5.84225,16000000.0
2006-05-22 06:12:00,5.84279,5.84364,5.84252,5.84252,17000000.0
2006-05-22 06:13:00,5.84217,5.84303,5.84113,5.84124,14000000.0
2006-05-22 06:14:00,5.84114,5.84272,5.84114,5.84272,12000000.0
2006-05-22 06:15:00,5.8413,5.84307,5.84128,5.84128,13000000.0
2006-05-22 06:16:00,5.84222,5.84356,5.84138,5.84232,14000000.0
2006-05-22 06:17:00,5.84316,5.84347,5.84271,5.84304,11000000.0
2006-05-22 06:18:00,5.84264,5.84293,5.84124,5.84273,12000000.0
2006-05-22 06:19:00,5.84235,5.84328,5.84175,5.84251,19000000.0
2006-05-22 06:20:00,5.84187,5.84302,5.84138,5.84138,11000000.0
2006-05-22 06:21:00,5.84144,5.84231,5.84144,5.84186,9000000.0
2006-05-22 06:22:00,5.84063,5.84237,5.84063,5.84089,22000000.0
2006-05-22 06:23:00,5.84106,5.84257,5.8409,5.84257,18000000.0
2006-05-22 06:24:00,5.84242,5.84289,5.84205,5.84286,8000000.0
2006-05-22 06:25:00,5.84443,5.84443,5.84217,5.84277,9000000.0
2006-05-22 06:26:00,5.84351,5.84418,5.84311,5.84387,13000000.0
2006-05-22 06:27:00,5.84324,5.84422,5.84238,5.84366,15000000.0
2006-05-22 06:28:00,5.84336,5.84453,5.84301,5.84441,18000000.0
2006-05-22 06:29:00,5.84506,5.84667,5.84413,5.84667,16000000.0
2006-05-22 06:30:00,5.84737,5.8477,5.84606,5.84727,10000000.0
2006-05-22 06:31:00,5.8467,5.84815,5.8467,5.84687,13000000.0
2006-05-22 06:32:00,5.84667,5.84722,5.84607,5.84611,10000000.0
2006-05-22 06:33:00,5.84588,5.84691,5.84588,5.84691,10000000.0
2006-05-22 06:34:00,5.84723,5.84785,5.84653,5.84774,15000000.0
2006-05-22 06:35:00,5.8471,5.84789,5.8462,5.84732,13000000.0
2006-05-22 06:36:00,5.84631,5.84741,5.84608,5.84729,23000000.0
2006-05-22 06:37:00,5.84647,5.84814,5.84647,5.84749,11000000.0
2006-05-22 06:38:00,5.84622,5.84768,5.84622,5.84737,17000000.0
2006-05-22 06:39:00,5.84881,5.84953,5.84779,5.84901,8000000.0
2006-05-22 06:40:00,5.84868,5.85047,5.84868,5.84929,15000000.0
2006-05-22 06:41:00,5.84891,5.84977,5.84827,5.84931,15000000.0
2006-05-22 06:42:00,5.84901,5.84949,5.84785,5.84833,16000000.0
2006-05-22 06:43:00,5.84795,5.84905,5.84743,5.84775,12000000.0
2006-05-22 06:44:00,5.84726,5.84794,5.84689,5.84689,13000000.0
2006-05-22 06:45:00,5.8471,5.84859,5.8471,5.84741,14000000.0
2006-05-22 06:46:00,5.84739,5.84832,5.84674,5.84702,12000000.0
2006-05-22 06:47:00,5.84658,5.84735,5.84639,5.84662,11000000.0
2006-05-22 06:48:00,5.84776,5.84802,5.84593,5.84699,15000000.0
2006-05-22 06:49:00,5.84611,5.84746,5.84611,5.8472,17000000.0
2006-05-22 06:50:00,5.84681,5.84723,5.84606,5.84692,13000000.0
2006-05-22 06:51:00,5.84734,5.84777,5.84622,5.84652,8000000.0
2006-05-22 06:52:00,5.84667,5.84741,5.84626,5.84661,14000000.0
2006-05-22 06:53:00,5.8464,5.84727,5.84616,5.84616,13000000.0
2006-05-22 06:54:00,5.84701,5.84701,5.84555,5.84579,8000000.0
2006-05-22 06:55:00,5.8462,5.84669,5.84598,5.8463,10000000.0
2006-05-22 06:56:00,5.84606,5.84606,5.84479,5.84498,11000000.0
2006-05-22 06:57:00,5.84373,5.84376,5.84236,5.84236,17000000.0
2006-05-22 06:58:00,5.8426,5.84294,5.84191,5.84294,12000000.0
2006-05-22 06:59:00,5.84276,5.84376,5.84191,5.84261,14000000.0
2006-05-22 07:00:00,5.8422,5.84283,5.84131,5.84131,11000000.0
2006-05-22 07:01:00,5.84185,5.84287,5.84143,5.84244,10000000.0
2006-05-22 07:02:00,5.84181,5.84303,5.84126,5.84211,14000000.0
2006-05-22 07:03:00,5.84214,5.84232,5.84176,5.84209,7000000.0
2006-05-22 07:04:00,5.84252,5.84302,5.84171,5.84282,16000000.0
2006-05-22 07:05:00,5.84289,5.84314,5.84223,5.84239,15000000.0
2006-05-22 07:06:00,5.84233,5.84432,5.84233,5.84386,16000000.0
2006-05-22 07:07:00,5.8455,5.8457,5.84414,5.84414,12000000.0
2006-05-22 07:08:00,5.84394,5.84497,5.8438,5.84418,8000000.0
2006-05-22 07:09:00,5.84339,5.84453,5.84334,5.84418,8000000.0
2006-05-22 07:10:00,5.84403,5.84455,5.84331,5.84401,16000000.0
2006-05-22 07:11:00,5.84394,5.84414,5.84338,5.84339,17000000.0
2006-05-22 07:12:00,5.84351,5.84446,5.84312,5.84408,20000000.0
2006-05-22 07:13:00,5.84511,5.84524,5.84416,5.84454,18000000.0
2006-05-22 07:14:00,5.84327,5.84443,5.84318,5.84392,11000000.0
2006-05-22 07:15:00,5.84449,5.845,5.84365,5.84457,18000000.0
2006-05-22 07:16:00,5.84463,5.8457,5.84463,5.84563,18000000.0
2006-05-22 07:17:00,5.84545,5.84723,5.84527,5.84608,12000000.0
2006-05-22 07:18:00,5.84659,5.84769,5.84567,5.84627,18000000.0
2006-05-22 07:19:00,5.84603,5.84724,5.84577,5.84646,14000000.0
2006-05-22 07:20:00,5.846,5.84711,5.84588,5.84684,18000000.0
2006-05-22 07:21:00,5.84696,5.84775,5.84611,5.84664,13000000.0
2006-05-22 07:22:00,5.84613,5.84648,5.84545,5.84574,14000000.0
2006-05-22 07:23:00,5.84652,5.84668,5.84523,5.84594,15000000.0
2006-05-22 07:24:00,5.84541,5.84604,5.84428,5.8457,16000000.0
2006-05-22 07:25:00,5.84531,5.84632,5.84481,5.84591,15000000.0
2006-05-22 07:26:00,5.84658,5.84727,5.84596,5.84646,13000000.0
2006-05-22 07:27:00,5.84699,5.84808,5.84558,5.84558,12000000.0
2006-05-22 07:28:00,5.84657,5.84774,5.84581,5.84774,22000000.0
2006-05-22 07:29:00,5.84869,5.84906,5.84611,5.8483,16000000.0
2006-05-22 07:30:00,5.84697,5.84761,5.84648,5.84761,14000000.0
2006-05-22 07:31:00,5.84619,5.84786,5.84619,5.84741,13000000.0
2006-05-22 07:32:00,5.84844,5.8488,5.84751,5.84765,9000000.0
2006-05-22 07:33:00,5.84815,5.84815,5.84631,5.84785,7000000.0
2006-05-22 07:34:00,5.84749,5.84829,5.84624,5.84723,18000000.0
2006-05-22 07:35:00,5.84702,5.84731,5.84622,5.84656,9000000.0
2006-05-22 07:36:00,5.84653,5.84729,5.84535,5.84701,13000000.0
2006-05-22 07:37:00,5.84566,5.84713,5.84546,5.8471,11000000.0
2006-05-22 07:38:00,5.84759,5.84792,5.84686,5.84727,11000000.0
2006-05-22 07:39:00,5.84716,5.84785,5.84636,5.84785,19000000.0
2006-05-22 07:40:00,5.84659,5.84819,5.84646,5.8481,11000000.0
2006-05-22 07:41:00,5.84855,5.84882,5.84728,5.84779,7000000.0
2006-05-22 07:42:00,5.84844,5.84895,5.84784,5.84831,13000000.0
2006-05-22 07:43:00,5.84835,5.84897,5.84772,5.848,14000000.0
2006-05-22 07:44:00,5.84779,5.84958,5.8474,5.84862,10000000.0
2006-05-22 07:45:00,5.85155,5.85329,5.85118,5.85218,8000000.0
2006-05-22 07:46:00,5.85295,5.8539,5.85178,5.85273,13000000.0
2006-05-22 07:47:00,5.85293,5.85347,5.85196,5.85287,15000000.0
2006-05-22 07:48:00,5.85265,5.85416,5.85254,5.85295,13000000.0
2006-05-22 07:49:00,5.85467,5.85483,5.85347,5.85421,10000000.0
2006-05-22 07:50:00,5.854,5.854,5.85177,5.853,17000000.0
2006-05-22 07:51:00,5.85223,5.85397,5.8518,5.8529,16000000.0
2006-05-22 07:52:00,5.85339,5.85483,5.85321,5.85483,13000000.0
2006-05-22 07:53:00,5.85493,5.85493,5.85302,5.85343,10000000.0
2006-05-22 07:54:00,5.85361,5.85433,5.85269,5.85377,11000000.0
2006-05-22 07:55:00,5.85367,5.85543,5.85367,5.85543,12000000.0
2006-05-22 07:56:00,5.85433,5.85498,5.85344,5.85344,13000000.0
2006-05-22 07:57:00,5.85343,5.85595,5.85343,5.85595,8000000.0
2006-05-22 07:58:00,5.85519,5.8569,5.85519,5.85631,14000000.0
2006-05-22 07:59:00,5.85564,5.85582,5.85424,5.85489,15000000.0
2006-05-22 08:00:00,5.85542,5.8567,5.85484,5.8567,10000000.0
2006-05-22 08:01:00,5.85664,5.85667,5.85516,5.85586,13000000.0
2006-05-22 08:02:00,5.85561,5.8565,5.85497,5.85629,14000000.0
2006-05-22 08:03:00,5.85463,5.85574,5.85439,5.85488,12000000.0
2006-05-22 08:04:00,5.85448,5.85583,5.85346,5.85506,16000000.0
2006-05-22 08:05:00,5.85457,5.85534,5.85416,5.85487,14000000.0
2006-05-22 08:06:00,5.85465,5.85505,5.85319,5.85391,19000000.0
2006-05-22 08:07:00,5.85321,5.85432,5.85254,5.85398,19000000.0
2006-05-22 08:08:00,5.85445,5.85445,5.8526,5.85376,11000000.0
2006-05-22 08:09:00,5.85347,5.85504,5.85309,5.85434,10000000.0
2006-05-22 08:10:00,5.85381,5.85406,5.85258,5.85316,16000000.0
2006-05-22 08:11:00,5.85247,5.8536,5.85217,5.85217,9000000.0
2006-05-22 08:12:00,5.85144,5.85209,5.8512,5.85162,10000000.0
2006-05-22 08:13:00,5.85163,5.85312,5.85163,5.85239,11000000.0
2006-05-22 08:14:00,5.85195,5.85237,5.85118,5.85133,12000000.0
2006-05-22 08:15:00,5.85111,5.85202,5.85055,5.85202,15000000.0
2006-05-22 08:16:00,5.85202,5.85287,5.85044,5.85255,14000000.0
2006-05-22 08:17:00,5.84998,5.8512,5.84947,5.84947,10000000.0
2006-05-22 08:18:00,5.84894,5.84894,5.84671,5.84671,9000000.0
2006-05-22 08:19:00,5.84672,5.84761,5.84632,5.84758,11000000.0
2006-05-22 08:20:00,5.84678,5.84835,5.84678,5.84754,11000000.0
2006-05-22 08:21:00,5.84944,5.85038,5.84827,5.8502,20000000.0
2006-05-22 08:22:00,5.85057,5.85109,5.84985,5.85065,8000000.0
2006-05-22 08:23:00,5.85056,5.85215,5.85056,5.85215,12000000.0
2006-05-22 08:24:00,5.85205,5.85365,5.85165,5.85327,13000000.0
2006-05-22 08:25:00,5.85212,5.85231,5.85086,5.85178,12000000.0
2006-05-22 08:26:00,5.85222,5.85336,5.85148,5.85318,13000000.0
2006-05-22 08:27:00,5.85407,5.8541,5.85151,5.85195,11000000.0
2006-05-22 08:28:00,5.85234,5.85244,5.85145,5.85193,8000000.0
2006-05-22 08:29:00,5.85153,5.85204,5.85048,5.85121,12000000.0
2006-05-22 08:30:00,5.85161,5.85169,5.85077,5.85077,11000000.0
2006-05-22 08:31:00,5.85186,5.85334,5.85162,5.85291,10000000.0
2006-05-22 08:32:00,5.85184,5.85285,5.8518,5.85228,13000000.0
2006-05-22 08:33:00,5.85222,5.85222,5.8511,5.85126,11000000.0
2006-05-22 08:34:00,5.85138,5.85159,5.85026,5.85159,17000000.0
2006-05-22 08:35:00,5.85102,5.85159,5.85021,5.8515,11000000.0
2006-05-22 08:36:00,5.85101,5.85267,5.85101,5.85173,10000000.0
2006-05-22 08:37:00,5.85183,5.8531,5.8517,5.8531,9000000.0
2006-05-22 08:38:00,5.85364,5.85364,5.85193,5.85193,18000000.0
2006-05-22 08:39:00,5.85186,5.85317,5.85185,5.85196,8000000.0
2006-05-22 08:40:00,5.85202,5.85309,5.85202,5.85248,7000000.0
2006-05-22 08:41:00,5.85266,5.85413,5.85245,5.85282,16000000.0
2006-05-22 08:42:00,5.85369,5.85905,5.85341,5.85817,14000000.0
2006-05-22 08:43:00,5.85831,5.85929,5.85783,5.85879,12000000.0
2006-05-22 08:44:00,5.86081,5.86087,5.85882,5.85918,9000000.0
2006-05-22 08:45:00,5.85993,5.8613,5.8589,5.8612,18000000.0
2006-05-22 08:46:00,5.86136,5.86136,5.85941,5.85999,14000000.0
2006-05-22 08:47:00,5.86027,5.86215,5.85939,5.86187,18000000.0
2006-05-22 08:48:00,5.86234,5.86236,5.86108,5.86177,12000000.0
2006-05-22 08:49:00,5.86151,5.86237,5.86066,5.86066,14000000.0
2006-05-22 08:50:00,5.86143,5.86191,5.85688,5.86021,16000000.0
2006-05-22 08:51:00,5.86095,5.86206,5.85785,5.86206,21000000.0
2006-05-22 08:52:00,5.86204,5.86294,5.86188,5.86253,20000000.0
2006-05-22 08:53:00,5.86291,5.86323,5.86214,5.86312,7000000.0
2006-05-22 08:54:00,5.86392,5.86652,5.86392,5.86518,17000000.0
2006-05-22 08:55:00,5.86442,5.86514,5.8634,5.86445,12000000.0
2006-05-22 08:56:00,5.86363,5.86366,5.86191,5.86253,17000000.0
2006-05-22 08:57:00,5.86256,5.86302,5.86179,5.86302,16000000.0
2006-05-22 08:58:00,5.86164,5.86379,5.86134,5.86146,12000000.0
2006-05-22 08:59:00,5.86229,5.8639,5.86172,5.86227,13000000.0
2006-05-22 09:00:00,5.86278,5.86343,5.86178,5.86189,17000000.0
2006-05-22 09:01:00,5.86044,5.86176,5.85996,5.86053,13000000.0
2006-05-22 09:02:00,5.85964,5.85964,5.85846,5.85871,8000000.0
2006-05-22 09:03:00,5.85852,5.85892,5.85745,5.85752,16000000.0
2006-05-22 09:04:00,5.85625,5.85835,5.85625,5.85726,8000000.0
2006-05-22 09:05:00,5.85793,5.85862,5.85747,5.85832,11000000.0
2006-05-22 09:06:00,5.85835,5.85909,5.8576,5.85909,10000000.0
2006-05-22 09:07:00,5.85945,5.86001,5.85838,5.85992,10000000.0
2006-05-22 09:08:00,5.85972,5.86029,5.85842,5.85887,19000000.0
2006-05-22 09:09:00,5.85839,5.85928,5.85815,5.85928,16000000.0
2006-05-22 09:10:00,5.85922,5.86026,5.85865,5.85941,8000000.0
2006-05-22 09:11:00,5.86012,5.86012,5.85814,5.85846,11000000.0
2006-05-22 09:12:00,5.85813,5.85925,5.85813,5.85859,16000000.0
2006-05-22 09:13:00,5.85838,5.85949,5.85768,5.85924,15000000.0
2006-05-22 09:14:00,5.85841,5.85858,5.85721,5.85832,17000000.0
2006-05-22 09:15:00,5.85802,5.85818,5.85714,5.85734,12000000.0
2006-05-22 09:16:00,5.85739,5.85759,5.85626,5.85644,14000000.0
2006-05-22 09:17:00,5.85657,5.85772,5.8561,5.85615,14000000.0
2006-05-22 09:18:00,5.85499,5.85503,5.85221,5.85274,18000000.0
2006-05-22 09:19:00,5.85298,5.8543,5.85181,5.85371,14000000.0
2006-05-22 09:20:00,5.85329,5.85349,5.85165,5.85241,18000000.0
2006-05-22 09:21:00,5.8527,5.8527,5.8512,5.85234,17000000.0
2006-05-22 09:22:00,5.85299,5.85377,5.85243,5.85377,13000000.0
2006-05-22 09:23:00,5.85445,5.85502,5.85314,5.85396,12000000.0
2006-05-22 09:24:00,5.85529,5.85683,5.85464,5.85683,14000000.0
2006-05-22 09:25:00,5.85648,5.85648,5.85495,5.85502,9000000.0
2006-05-22 09:26:00,5.85489,5.85569,5.85326,5.85569,13000000.0
2006-05-22 09:27:00,5.856,5.85682,5.85542,5.85607,13000000.0
2006-05-22 09:28:00,5.85574,5.85693,5.85563,5.85693,19000000.0
2006-05-22 09:29:00,5.85574,5.8561,5.85484,5.85545,14000000.0
2006-05-22 09:30:00,5.85621,5.85673,5.85517,5.85565,15000000.0
2006-05-22 09:31:00,5.855,5.85602,5.85455,5.85602,11000000.0
2006-05-22 09:32:00,5.85492,5.85628,5.85492,5.85493,16000000.0
2006-05-22 09:33:00,5.85559,5.85559,5.85322,5.85395,9000000.0
2006-05-22 09:34:00,5.8538,5.85466,5.85188,5.85389,18000000.0
2006-05-22 09:35:00,5.85287,5.85288,5.85063,5.85158,14000000.0
2006-05-22 09:36:00,5.85045,5.85229,5.84935,5.85084,16000000.0
2006-05-22 09:37:00,5.84937,5.85141,5.84937,5.85085,20000000.0
2006-05-22 09:38:00,5.85121,5.85264,5.85121,5.8518,19000000.0
2006-05-22 09:39:00,5.85198,5.85429,5.85167,5.85429,16000000.0
2006-05-22 09:40:00,5.85389,5.85463,5.85308,5.85378,12000000.0
2006-05-22 09:41:00,5.85405,5.85456,5.85325,5.85411,18000000.0
2006-05-22 09:42:00,5.8547,5.85506,5.85297,5.8541,16000000.0
2006-05-22 09:43:00,5.85369,5.85492,5.85286,5.8542,15000000.0
2006-05-22 09:44:00,5.85375,5.85465,5.85333,5.85439,13000000.0
2006-05-22 09:45:00,5.85414,5.85434,5.85197,5.85258,13000000.0
2006-05-22 09:46:00,5.85259,5.85293,5.85157,5.85231,17000000.0
2006-05-22 09:47:00,5.85204,5.85204,5.85017,5.8512,13000000.0
2006-05-22 09:48:00,5.85069,5.85184,5.85028,5.85174,16000000.0
2006-05-22 09:49:00,5.85169,5.85248,5.85105,5.85162,17000000.0
2006-05-22 09:50:00,5.85093,5.85175,5.85069,5.85175,12000000.0
2006-05-22 09:51:00,5.85173,5.85173,5.85006,5.85022,16000000.0
2006-05-22 09:52:00,5.84915,5.85004,5.84745,5.84825,16000000.0
2006-05-22 09:53:00,5.84772,5.84772,5.8462,5.8463,15000000.0
2006-05-22 09:54:00,5.84558,5.84599,5.84403,5.84598,15000000.0
2006-05-22 09:55:00,5.84607,5.84619,5.84429,5.84558,15000000.0
2006-05-22 09:56:00,5.84473,5.84563,5.8444,5.84507,17000000.0
2006-05-22 09:57:00,5.84567,5.84653,5.84488,5.84613,12000000.0
2006-05-22 09:58:00,5.84632,5.84703,5.84513,5.84657,14000000.0
2006-05-22 09:59:00,5.84645,5.84645,5.845,5.84517,10000000.0
2006-05-22 10:00:00,5.84467,5.84488,5.84392,5.84412,11000000.0
2006-05-22 10:01:00,5.84476,5.84537,5.84219,5.84371,24000000.0
2006-05-22 10:02:00,5.8436,5.8436,5.84157,5.84238,14000000.0
2006-05-22 10:03:00,5.84244,5.84382,5.84233,5.84319,16000000.0
2006-05-22 10:04:00,5.84311,5.84364,5.84281,5.84312,10000000.0
2006-05-22 10:05:00,5.84262,5.84393,5.84219,5.84393,10000000.0
2006-05-22 10:06:00,5.84343,5.84446,5.84343,5.84436,9000000.0
2006-05-22 10:07:00,5.84453,5.8461,5.8444,5.84543,11000000.0
2006-05-22 10:08:00,5.84625,5.84648,5.84506,5.84648,9000000.0
2006-05-22 10:09:00,5.8453,5.84612,5.84406,5.84492,11000000.0
2006-05-22 10:10:00,5.84458,5.84521,5.84341,5.84504,15000000.0
2006-05-22 10:11:00,5.84522,5.84617,5.84513,5.84607,16000000.0
2006-05-22 10:12:00,5.84632,5.84813,5.84624,5.8475,19000000.0
2006-05-22 10:13:00,5.84803,5.84866,5.84769,5.84785,9000000.0
2006-05-22 10:14:00,5.84758,5.84819,5.84707,5.84809,11000000.0
2006-05-22 10:15:00,5.84798,5.84798,5.84707,5.84749,8000000.0
2006-05-22 10:16:00,5.84749,5.84872,5.84702,5.84804,17000000.0
2006-05-22 10:17:00,5.84745,5.84745,5.84535,5.84666,16000000.0
2006-05-22 10:18:00,5.84487,5.84612,5.84435,5.8447,16000000.0
2006-05-22 10:19:00,5.84441,5.84505,5.84325,5.84492,17000000.0
2006-05-22 10:20:00,5.84499,5.84499,5.84269,5.84291,16000000.0
2006-05-22 10:21:00,5.84229,5.84268,5.84142,5.84185,7000000.0
2006-05-22 10:22:00,5.84249,5.84255,5.84155,5.8419,10000000.0
2006-05-22 10:23:00,5.84167,5.84167,5.83831,5.83963,14000000.0
2006-05-22 10:24:00,5.83783,5.83832,5.83565,5.83736,13000000.0
2006-05-22 10:25:00,5.83824,5.83824,5.83476,5.83548,12000000.0
2006-05-22 10:26:00,5.83578,5.83652,5.83528,5.83628,11000000.0
2006-05-22 10:27:00,5.83632,5.83683,5.83531,5.83591,13000000.0
2006-05-22 10:28:00,5.83643,5.83722,5.83481,5.83576,13000000.0
2006-05-22 10:29:00,5.83459,5.83535,5.83397,5.83489,11000000.0
2006-05-22 10:30:00,5.83464,5.835,5.83344,5.83496,9000000.0
2006-05-22 10:31:00,5.83528,5.83745,5.83528,5.83733,16000000.0
2006-05-22 10:32:00,5.83681,5.83756,5.83635,5.83666,9000000.0
2006-05-22 10:33:00,5.83653,5.83727,5.83452,5.83727,12000000.0
2006-05-22 10:34:00,5.83703,5.83742,5.83662,5.83735,11000000.0
2006-05-22 10:35:00,5.83794,5.83799,5.83661,5.83743,17000000.0
2006-05-22 10:36:00,5.83791,5.83843,5.83671,5.83671,10000000.0
2006-05-22 10:37:00,5.83847,5.83898,5.83726,5.83786,15000000.0
2006-05-22 10:38:00,5.83794,5.83867,5.8374,5.83859,17000000.0
2006-05-22 10:39:00,5.83887,5.83889,5.8372,5.83799,13000000.0
2006-05-22 10:40:00,5.83888,5.83888,5.83783,5.8388,10000000.0
2006-05-22 10:41:00,5.83868,5.83869,5.83691,5.83691,15000000.0
2006-05-22 10:42:00,5.838,5.83851,5.8373,5.83805,12000000.0
2006-05-22 10:43:00,5.83768,5.83843,5.83717,5.83799,13000000.0
2006-05-22 10:44:00,5.83799,5.83865,5.83705,5.8382,12000000.0
2006-05-22 10:45:00,5.83801,5.8387,5.83724,5.838,13000000.0
2006-05-22 10:46:00,5.83875,5.83875,5.83664,5.83722,13000000.0
2006-05-22 10:47:00,5.83788,5.83826,5.83599,5.83632,7000000.0
2006-05-22 10:48:00,5.83603,5.83629,5.83363,5.83363,12000000.0
2006-05-22 10:49:00,5.83413,5.83535,5.83399,5.83472,10000000.0
2006-05-22 10:50:00,5.83474,5.83553,5.83428,5.83428,14000000.0
2006-05-22 10:51:00,5.83471,5.83578,5.83446,5.83478,11000000.0
2006-05-22 10:52:00,5.8352,5.83631,5.83516,5.83619,20000000.0
2006-05-22 10:53:00,5.83616,5.83752,5.83616,5.8366,9000000.0
2006-05-22 10:54:00,5.83555,5.83649,5.83475,5.83636,18000000.0
2006-05-22 10:55:00,5.83554,5.83671,5.83488,5.83671,10000000.0
2006-05-22 10:56:00,5.83637,5.83639,5.83519,5.83631,11000000.0
2006-05-22 10:57:00,5.83594,5.83629,5.8352,5.83629,8000000.0
2006-05-22 10:58:00,5.83554,5.83595,5.83503,5.83568,10000000.0
2006-05-22 10:59:00,5.83546,5.83652,5.83532,5.83628,10000000.0
2006-05-22 11:00:00,5.83638,5.8367,5.8347,5.83565,15000000.0
2006-05-22 11:01:00,5.83452,5.837,5.83452,5.83662,12000000.0
2006-05-22 11:02:00,5.8377,5.83821,5.83725,5.83789,8000000.0
2006-05-22 11:03:00,5.83836,5.83909,5.83757,5.83871,11000000.0
2006-05-22 11:04:00,5.83773,5.84039,5.83773,5.83968,15000000.0
2006-05-22 11:05:00,5.84021,5.84095,5.8395,5.83968,17000000.0
2006-05-22 11:06:00,5.83916,5.84055,5.83898,5.83967,12000000.0
2006-05-22 11:07:00,5.84072,5.84072,5.83907,5.84031,11000000.0
2006-05-22 11:08:00,5.84027,5.84103,5.83959,5.84084,22000000.0
2006-05-22 11:09:00,5.84019,5.84027,5.83886,5.84027,9000000.0
2006-05-22 11:10:00,5.84019,5.84091,5.83943,5.83983,16000000.0
2006-05-22 11:11:00,5.84137,5.84149,5.84025,5.84025,7000000.0
2006-05-22 11:12:00,5.84027,5.84027,5.83827,5.83918,15000000.0
2006-05-22 11:13:00,5.83869,5.83985,5.83815,5.83985,11000000.0
2006-05-22 11:14:00,5.83886,5.84012,5.83858,5.83918,18000000.0
2006-05-22 11:15:00,5.83929,5.83965,5.83818,5.83965,11000000.0
2006-05-22 11:16:00,5.8397,5.84002,5.83906,5.83906,13000000.0
2006-05-22 11:17:00,5.83905,5.83978,5.83866,5.83866,13000000.0
2006-05-22 11:18:00,5.83869,5.83916,5.8383,5.83909,9000000.0
2006-05-22 11:19:00,5.83945,5.83955,5.83862,5.83868,17000000.0
2006-05-22 11:20:00,5.83926,5.83975,5.83846,5.83961,14000000.0
2006-05-22 11:21:00,5.83991,5.84012,5.83921,5.83977,14000000.0
2006-05-22 11:22:00,5.83993,5.84002,5.83968,5.83983,22000000.0
2006-05-22 11:23:00,5.83954,5.83993,5.83848,5.83859,8000000.0
2006-05-22 11:24:00,5.83908,5.84061,5.83903,5.84061,18000000.0
2006-05-22 11:25:00,5.83939,5.83988,5.83891,5.8397,9000000.0
2006-05-22 11:26:00,5.83939,5.83985,5.83834,5.83974,15000000.0
2006-05-22 11:27:00,5.83849,5.83891,5.83805,5.83869,10000000.0
2006-05-22 11:28:00,5.83903,5.83967,5.83837,5.83938,13000000.0
2006-05-22 11:29:00,5.83919,5.83981,5.83856,5.83903,17000000.0
2006-05-22 11:30:00,5.83883,5.83938,5.83805,5.83894,13000000.0
2006-05-22 11:31:00,5.83819,5.83821,5.8361,5.83813,12000000.0
2006-05-22 11:32:00,5.83775,5.83831,5.83557,5.83831,20000000.0
2006-05-22 11:33:00,5.83828,5.83926,5.83775,5.83849,16000000.0
2006-05-22 11:34:00,5.83808,5.83815,5.8368,5.83731,13000000.0
2006-05-22 11:35:00,5.83693,5.83821,5.83644,5.83651,14000000.0
2006-05-22 11:36:00,5.83663,5.83712,5.83537,5.83712,11000000.0
2006-05-22 11:37:00,5.8361,5.83694,5.83522,5.83653,16000000.0
2006-05-22 11:38:00,5.83653,5.83709,5.83595,5.83677,8000000.0
2006-05-22 11:39:00,5.83605,5.83824,5.83575,5.83711,11000000.0
2006-05-22 11:40:00,5.83674,5.83717,5.8359,5.83651,12000000.0
2006-05-22 11:41:00,5.83647,5.83719,5.83607,5.83713,10000000.0
2006-05-22 11:42:00,5.83638,5.83719,5.83583,5.83602,10000000.0
2006-05-22 11:43:00,5.83579,5.83729,5.83579,5.83602,17000000.0
2006-05-22 11:44:00,5.83627,5.83712,5.83627,5.83712,15000000.0
2006-05-22 11:45:00,5.83784,5.83799,5.83663,5.8367,16000000.0
2006-05-22 11:46:00,5.83788,5.83907,5.8374,5.83907,7000000.0
2006-05-22 11:47:00,5.83867,5.83943,5.83827,5.83943,16000000.0
2006-05-22 11:48:00,5.83863,5.83905,5.83755,5.83875,13000000.0
2006-05-22 11:49:00,5.8393,5.83951,5.8385,5.83914,10000000.0
2006-05-22 11:50:00,5.83906,5.84029,5.83846,5.84029,12000000.0
2006-05-22 11:51:00,5.8411,5.84393,5.8411,5.84296,14000000.0
2006-05-22 11:52:00,5.84277,5.84322,5.84131,5.84171,18000000.0
2006-05-22 11:53:00,5.84245,5.84254,5.84136,5.842,16000000.0
2006-05-22 11:54:00,5.84196,5.84203,5.84025,5.84025,8000000.0
2006-05-22 11:55:00,5.84006,5.84069,5.83935,5.83935,8000000.0
2006-05-22 11:56:00,5.84067,5.84125,5.84002,5.84125,8000000.0
2006-05-22 11:57:00,5.84003,5.84065,5.83968,5.84055,11000000.0
2006-05-22 11:58:00,5.83959,5.83988,5.83772,5.8379,14000000.0
2006-05-22 11:59:00,5.83723,5.83871,5.83723,5.83801,11000000.0
2006-05-22 12:00:00,5.83777,5.8382,5.83692,5.83776,15000000.0
2006-05-22 12:01:00,5.83799,5.83804,5.83727,5.83727,13000000.0
2006-05-22 12:02:00,5.83751,5.8381,5.83637,5.83727,15000000.0
2006-05-22 12:03:00,5.83618,5.83689,5.83553,5.83582,11000000.0
2006-05-22 12:04:00,5.83458,5.83497,5.83358,5.83377,9000000.0
2006-05-22 12:05:00,5.83323,5.8339,5.83242,5.83264,9000000.0
2006-05-22 12:06:00,5.83216,5.83306,5.8316,5.83298,15000000.0
2006-05-22 12:07:00,5.8332,5.8332,5.83169,5.83236,11000000.0
2006-05-22 12:08:00,5.8333,5.83333,5.83138,5.83186,8000000.0
2006-05-22 12:09:00,5.83111,5.83111,5.8286,5.83016,18000000.0
2006-05-22 12:10:00,5.82984,5.83033,5.82905,5.82952,14000000.0
2006-05-22 12:11:00,5.82976,5.83004,5.82881,5.82881,9000000.0
2006-05-22 12:12:00,5.82954,5.83084,5.82889,5.83061,18000000.0
2006-05-22 12:13:00,5.831,5.83164,5.82968,5.82968,12000000.0
2006-05-22 12:14:00,5.83096,5.83193,5.83003,5.83193,10000000.0
2006-05-22 12:15:00,5.83241,5.83272,5.83074,5.83083,8000000.0
2006-05-22 12:16:00,5.8313,5.8329,5.8313,5.83261,14000000.0
2006-05-22 12:17:00,5.83184,5.83307,5.83184,5.83293,13000000.0
2006-05-22 12:18:00,5.83285,5.83315,5.8322,5.8331,10000000.0
2006-05-22 12:19:00,5.83376,5.83414,5.83254,5.83414,11000000.0
2006-05-22 12:20:00,5.83442,5.83471,5.8336,5.83432,8000000.0
2006-05-22 12:21:00,5.83369,5.83369,5.83122,5.83166,20000000.0
2006-05-22 12:22:00,5.83112,5.83265,5.83091,5.83163,14000000.0
2006-05-22 12:23:00,5.83132,5.83132,5.82765,5.82887,11000000.0
2006-05-22 12:24:00,5.82753,5.82813,5.82689,5.82689,17000000.0
2006-05-22 12:25:00,5.82788,5.82788,5.82546,5.82609,12000000.0
2006-05-22 12:26:00,5.82601,5.82618,5.82374,5.82417,7000000.0
2006-05-22 12:27:00,5.82539,5.82607,5.82469,5.82607,7000000.0
2006-05-22 12:28:00,5.82694,5.82694,5.82511,5.82558,19000000.0
2006-05-22 12:29:00,5.82573,5.82615,5.82463,5.82546,12000000.0
2006-05-22 12:30:00,5.82612,5.827,5.82534,5.827,10000000.0
2006-05-22 12:31:00,5.82757,5.82843,5.82725,5.82796,12000000.0
2006-05-22 12:32:00,5.82726,5.82831,5.82689,5.82831,12000000.0
2006-05-22 12:33:00,5.82808,5.82881,5.82734,5.82808,15000000.0
2006-05-22 12:34:00,5.82797,5.82995,5.82764,5.82995,12000000.0
2006-05-22 12:35:00,5.82955,5.82968,5.82851,5.82932,12000000.0
2006-05-22 12:36:00,5.82822,5.83021,5.82822,5.83021,15000000.0
2006-05-22 12:37:00,5.83045,5.8313,5.82956,5.8313,8000000.0
2006-05-22 12:38:00,5.83001,5.83091,5.82886,5.83032,15000000.0
2006-05-22 12:39:00,5.82994,5.83067,5.829,5.82942,14000000.0
2006-05-22 12:40:00,5.82901,5.8293,5.82779,5.82866,18000000.0
2006-05-22 12:41:00,5.82818,5.82838,5.82706,5.82785,11000000.0
2006-05-22 12:42:00,5.82687,5.82719,5.826,5.82635,17000000.0
2006-05-22 12:43:00,5.82732,5.82792,5.82636,5.82785,11000000.0
2006-05-22 12:44:00,5.82768,5.82882,5.82722,5.8279,13000000.0
2006-05-22 12:45:00,5.82757,5.8284,5.82664,5.82736,10000000.0
2006-05-22 12:46:00,5.82634,5.82799,5.82596,5.82765,20000000.0
2006-05-22 12:47:00,5.82694,5.82915,5.82637,5.82703,10000000.0
2006-05-22 12:48:00,5.82641,5.82722,5.82636,5.82684,10000000.0
2006-05-22 12:49:00,5.82686,5.82801,5.82662,5.82729,15000000.0
2006-05-22 12:50:00,5.82846,5.82922,5.82793,5.82814,14000000.0
2006-05-22 12:51:00,5.82953,5.83057,5.82895,5.83057,14000000.0
2006-05-22 12:52:00,5.83074,5.83107,5.82985,5.83042,9000000.0
2006-05-22 12:53:00,5.83006,5.83093,5.82978,5.83093,9000000.0
2006-05-22 12:54:00,5.83076,5.8313,5.82986,5.83084,20000000.0
2006-05-22 12:55:00,5.83248,5.83404,5.83154,5.83364,12000000.0
2006-05-22 12:56:00,5.83259,5.83307,5.83223,5.83268,7000000.0
2006-05-22 12:57:00,5.83234,5.83288,5.83151,5.8328,13000000.0
2006-05-22 12:58:00,5.83216,5.83358,5.83174,5.83192,16000000.0
2006-05-22 12:59:00,5.83195,5.83327,5.83128,5.83134,14000000.0
2006-05-22 13:00:00,5.83212,5.83255,5.83078,5.83216,12000000.0
2006-05-22 13:01:00,5.8316,5.83187,5.83037,5.83099,17000000.0
2006-05-22 13:02:00,5.83267,5.83271,5.83097,5.8322,10000000.0
2006-05-22 13:03:00,5.83209,5.83343,5.83182,5.83343,22000000.0
2006-05-22 13:04:00,5.83332,5.83388,5.83254,5.83322,20000000.0
2006-05-22 13:05:00,5.83352,5.83444,5.83329,5.83356,14000000.0
2006-05-22 13:06:00,5.83343,5.83511,5.83343,5.83511,17000000.0
2006-05-22 13:07:00,5.83385,5.83573,5.8338,5.83512,22000000.0
2006-05-22 13:08:00,5.835,5.83583,5.83455,5.83583,12000000.0
2006-05-22 13:09:00,5.83557,5.83693,5.83477,5.8349,12000000.0
2006-05-22 13:10:00,5.83442,5.83525,5.83401,5.83499,20000000.0
2006-05-22 13:11:00,5.83374,5.83526,5.83369,5.83478,12000000.0
2006-05-22 13:12:00,5.83457,5.83634,5.83394,5.83634,16000000.0
2006-05-22 13:13:00,5.83595,5.83635,5.83473,5.83535,14000000.0
2006-05-22 13:14:00,5.8352,5.83597,5.83378,5.83495,17000000.0
2006-05-22 13:15:00,5.83465,5.83501,5.83381,5.8339,7000000.0
2006-05-22 13:16:00,5.83444,5.83481,5.83339,5.83339,9000000.0
2006-05-22 13:17:00,5.83263,5.83456,5.83263,5.83456,15000000.0
2006-05-22 13:18:00,5.83428,5.83483,5.83395,5.83462,17000000.0
2006-05-22 13:19:00,5.83441,5.83451,5.83337,5.83389,15000000.0
2006-05-22 13:20:00,5.83421,5.83485,5.83347,5.83485,12000000.0
2006-05-22 13:21:00,5.83476,5.83491,5.83327,5.83342,24000000.0
2006-05-22 13:22:00,5.83358,5.83428,5.83305,5.83404,12000000.0
2006-05-22 13:23:00,5.83365,5.83444,5.83313,5.83433,12000000.0
2006-05-22 13:24:00,5.83444,5.83507,5.83336,5.83424,18000000.0
2006-05-22 13:25:00,5.83387,5.83474,5.83361,5.83474,12000000.0
2006-05-22 13:26:00,5.83463,5.83463,5.83302,5.83388,12000000.0
2006-05-22 13:27:00,5.83377,5.83377,5.83181,5.83181,9000000.0
2006-05-22 13:28:00,5.83175,5.8339,5.83175,5.83223,15000000.0
2006-05-22 13:29:00,5.83348,5.83376,5.83266,5.83277,14000000.0
2006-05-22 13:30:00,5.83343,5.83375,5.83287,5.83375,11000000.0
2006-05-22 13:31:00,5.834,5.83408,5.8336,5.83376,11000000.0
2006-05-22 13:32:00,5.83405,5.83433,5.83274,5.83345,8000000.0
2006-05-22 13:33:00,5.83324,5.83405,5.83261,5.83278,14000000.0
2006-05-22 13:34:00,5.8327,5.83357,5.8327,5.83339,11000000.0
2006-05-22 13:35:00,5.83287,5.83355,5.8326,5.83291,16000000.0
2006-05-22 13:36:00,5.83305,5.83402,5.83305,5.83402,8000000.0
2006-05-22 13:37:00,5.83449,5.83478,5.83252,5.83375,17000000.0
2006-05-22 13:38:00,5.83363,5.83401,5.83284,5.83301,14000000.0
2006-05-22 13:39:00,5.83283,5.83369,5.83237,5.83369,10000000.0
2006-05-22 13:40:00,5.83375,5.83462,5.83358,5.83462,8000000.0
2006-05-22 13:41:00,5.8346,5.83503,5.83357,5.83365,11000000.0
2006-05-22 13:42:00,5.83375,5.83525,5.83375,5.8347,14000000.0
2006-05-22 13:43:00,5.83539,5.83601,5.83479,5.83597,11000000.0
2006-05-22 13:44:00,5.83546,5.83564,5.83461,5.83551,11000000.0
2006-05-22 13:45:00,5.83551,5.83599,5.83458,5.83494,14000000.0
2006-05-22 13:46:00,5.835,5.835,5.83355,5.83461,11000000.0
2006-05-22 13:47:00,5.83563,5.83615,5.83306,5.83455,13000000.0
2006-05-22 13:48:00,5.83343,5.83409,5.83262,5.83375,14000000.0
2006-05-22 13:49:00,5.83319,5.83392,5.83241,5.83241,12000000.0
2006-05-22 13:50:00,5.83334,5.83379,5.83246,5.83327,16000000.0
2006-05-22 13:51:00,5.83362,5.83451,5.83281,5.83431,14000000.0
2006-05-22 13:52:00,5.83359,5.83411,5.83335,5.83405,10000000.0
2006-05-22 13:53:00,5.83405,5.83489,5.83315,5.83489,10000000.0
2006-05-22 13:54:00,5.83437,5.83437,5.83361,5.83425,8000000.0
2006-05-22 13:55:00,5.83445,5.83472,5.83265,5.83332,13000000.0
2006-05-22 13:56:00,5.83298,5.83411,5.83259,5.83346,17000000.0
2006-05-22 13:57:00,5.83385,5.83475,5.83347,5.83386,13000000.0
2006-05-22 13:58:00,5.83438,5.83588,5.83438,5.83575,7000000.0
2006-05-22 13:59:00,5.83575,5.83644,5.83525,5.83644,9000000.0
2006-05-22 14:00:00,5.83618,5.83765,5.83577,5.83765,7000000.0
2006-05-22 14:01:00,5.83735,5.83779,5.83653,5.83721,11000000.0
2006-05-22 14:02:00,5.83652,5.83706,5.83494,5.8361,19000000.0
2006-05-22 14:03:00,5.83639,5.83677,5.83459,5.83459,13000000.0
2006-05-22 14:04:00,5.83467,5.83688,5.83467,5.83688,22000000.0
2006-05-22 14:05:00,5.83653,5.83686,5.83463,5.83463,17000000.0
2006-05-22 14:06:00,5.83449,5.83636,5.83414,5.83636,11000000.0
2006-05-22 14:07:00,5.83597,5.83735,5.83556,5.8372,9000000.0
2006-05-22 14:08:00,5.83859,5.83975,5.83775,5.83975,11000000.0
2006-05-22 14:09:00,5.83973,5.84086,5.83956,5.83996,12000000.0
2006-05-22 14:10:00,5.83975,5.84042,5.83905,5.83952,13000000.0
2006-05-22 14:11:00,5.83889,5.84119,5.83889,5.84076,14000000.0
2006-05-22 14:12:00,5.84135,5.84244,5.84111,5.84187,11000000.0
2006-05-22 14:13:00,5.8426,5.84265,5.84164,5.84183,11000000.0
2006-05-22 14:14:00,5.84138,5.8416,5.8401,5.84092,7000000.0
2006-05-22 14:15:00,5.84196,5.84268,5.84092,5.84173,14000000.0
2006-05-22 14:16:00,5.84163,5.8421,5.84044,5.84183,13000000.0
2006-05-22 14:17:00,5.84136,5.84184,5.84,5.84165,22000000.0
2006-05-22 14:18:00,5.84101,5.84137,5.83973,5.84123,15000000.0
2006-05-22 14:19:00,5.84057,5.84091,5.83948,5.84065,12000000.0
2006-05-22 14:20:00,5.83963,5.84002,5.83813,5.83887,7000000.0
2006-05-22 14:21:00,5.83845,5.83905,5.83735,5.83735,13000000.0
2006-05-22 14:22:00,5.83722,5.83797,5.83702,5.83758,8000000.0
2006-05-22 14:23:00,5.83912,5.83975,5.83748,5.83774,11000000.0
2006-05-22 14:24:00,5.83659,5.83858,5.83659,5.83759,13000000.0
2006-05-22 14:25:00,5.83915,5.84005,5.83782,5.83818,15000000.0
2006-05-22 14:26:00,5.83752,5.83802,5.8365,5.83802,8000000.0
2006-05-22 14:27:00,5.8381,5.83811,5.83714,5.83759,10000000.0
2006-05-22 14:28:00,5.8371,5.83784,5.83657,5.8366,11000000.0
2006-05-22 14:29:00,5.83723,5.83792,5.83633,5.83774,21000000.0
2006-05-22 14:30:00,5.83805,5.83881,5.83729,5.83856,11000000.0
2006-05-22 14:31:00,5.83728,5.83943,5.83728,5.83858,17000000.0
2006-05-22 14:32:00,5.8384,5.83865,5.83661,5.83661,15000000.0
2006-05-22 14:33:00,5.83744,5.83804,5.8362,5.83704,8000000.0
2006-05-22 14:34:00,5.8361,5.8361,5.83492,5.83592,9000000.0
2006-05-22 14:35:00,5.83409,5.83577,5.83409,5.83503,11000000.0
2006-05-22 14:36:00,5.83361,5.83402,5.83269,5.83269,15000000.0
2006-05-22 14:37:00,5.83206,5.83316,5.83193,5.83316,8000000.0
2006-05-22 14:38:00,5.83295,5.83347,5.8322,5.8322,10000000.0
2006-05-22 14:39:00,5.83302,5.83403,5.83204,5.8333,19000000.0
2006-05-22 14:40:00,5.8331,5.83443,5.83279,5.83378,15000000.0
2006-05-22 14:41:00,5.83387,5.83395,5.83235,5.83287,15000000.0
2006-05-22 14:42:00,5.83236,5.83245,5.82995,5.83059,17000000.0
2006-05-22 14:43:00,5.82951,5.83089,5.82951,5.83075,15000000.0
2006-05-22 14:44:00,5.83029,5.83083,5.82882,5.83033,15000000.0
2006-05-22 14:45:00,5.83144,5.83229,5.83077,5.83132,9000000.0
2006-05-22 14:46:00,5.83113,5.83127,5.83011,5.83124,11000000.0
2006-05-22 14:47:00,5.83072,5.83185,5.8306,5.8318,12000000.0
2006-05-22 14:48:00,5.83232,5.83353,5.83133,5.83282,12000000.0
2006-05-22 14:49:00,5.83382,5.83431,5.83265,5.8331,12000000.0
2006-05-22 14:50:00,5.83372,5.8341,5.83257,5.83303,15000000.0
2006-05-22 14:51:00,5.83323,5.83352,5.83176,5.83218,10000000.0
2006-05-22 14:52:00,5.83288,5.83297,5.83127,5.83182,13000000.0
2006-05-22 14:53:00,5.83195,5.83342,5.83194,5.83255,13000000.0
2006-05-22 14:54:00,5.83136,5.83214,5.83117,5.83178,9000000.0
2006-05-22 14:55:00,5.832,5.83387,5.832,5.83287,16000000.0
2006-05-22 14:56:00,5.83394,5.83448,5.83323,5.83368,15000000.0
2006-05-22 14:57:00,5.83348,5.83421,5.83248,5.83306,15000000.0
2006-05-22 14:58:00,5.83303,5.83453,5.83303,5.83427,11000000.0
2006-05-22 14:59:00,5.83551,5.83675,5.83533,5.83657,14000000.0
2006-05-22 15:00:00,5.83606,5.83659,5.83462,5.83626,18000000.0
2006-05-22 15:01:00,5.83646,5.83681,5.83517,5.83627,12000000.0
2006-05-22 15:02:00,5.83675,5.83675,5.83589,5.83621,7000000.0
2006-05-22 15:03:00,5.83595,5.83667,5.83494,5.83538,18000000.0
2006-05-22 15:04:00,5.83473,5.83574,5.83337,5.83453,21000000.0
2006-05-22 15:05:00,5.83494,5.83503,5.83283,5.83455,13000000.0
2006-05-22 15:06:00,5.83343,5.83343,5.83246,5.83323,14000000.0
2006-05-22 15:07:00,5.83409,5.83471,5.83299,5.83436,22000000.0
2006-05-22 15:08:00,5.83452,5.83568,5.83423,5.83441,10000000.0
2006-05-22 15:09:00,5.83371,5.83371,5.83174,5.83187,9000000.0
2006-05-22 15:10:00,5.8309,5.83235,5.83037,5.83235,14000000.0
2006-05-22 15:11:00,5.83071,5.83118,5.82944,5.83107,12000000.0
2006-05-22 15:12:00,5.83104,5.83145,5.82982,5.8311,13000000.0
2006-05-22 15:13:00,5.83082,5.83082,5.82921,5.83071,12000000.0
2006-05-22 15:14:00,5.83076,5.83256,5.83076,5.83198,10000000.0
2006-05-22 15:15:00,5.83151,5.83332,5.83151,5.83197,16000000.0
2006-05-22 15:16:00,5.83154,5.83312,5.83154,5.83265,15000000.0
2006-05-22 15:17:00,5.83334,5.83442,5.83314,5.83379,14000000.0
2006-05-22 15:18:00,5.83273,5.83374,5.83185,5.83203,12000000.0
2006-05-22 15:19:00,5.83281,5.83338,5.83236,5.8324,11000000.0
2006-05-22 15:20:00,5.8333,5.83558,5.8333,5.83558,14000000.0
2006-05-22 15:21:00,5.8362,5.83634,5.83507,5.83529,14000000.0
2006-05-22 15:22:00,5.83563,5.83633,5.83484,5.83633,10000000.0
2006-05-22 15:23:00,5.83755,5.8383,5.83666,5.83679,11000000.0
2006-05-22 15:24:00,5.83866,5.83902,5.83816,5.83894,10000000.0
2006-05-22 15:25:00,5.83933,5.83933,5.83673,5.83673,16000000.0
2006-05-22 15:26:00,5.83739,5.83739,5.83462,5.83648,15000000.0
2006-05-22 15:27:00,5.83643,5.83659,5.83497,5.83659,10000000.0
2006-05-22 15:28:00,5.83712,5.83751,5.83617,5.83751,11000000.0
2006-05-22 15:29:00,5.83811,5.83827,5.83678,5.83771,19000000.0
2006-05-22 15:30:00,5.83846,5.83894,5.83714,5.8386,10000000.0
2006-05-22 15:31:00,5.83784,5.83811,5.83605,5.83642,14000000.0
2006-05-22 15:32:00,5.83632,5.83737,5.83601,5.83737,12000000.0
2006-05-22 15:33:00,5.83747,5.83747,5.83585,5.8369,20000000.0
2006-05-22 15:34:00,5.83525,5.83714,5.8351,5.83636,12000000.0
2006-05-22 15:35:00,5.83629,5.83713,5.83528,5.83596,12000000.0
2006-05-22 15:36:00,5.83626,5.83626,5.83519,5.83519,10000000.0
2006-05-22 15:37:00,5.83411,5.83514,5.8339,5.83506,10000000.0
2006-05-22 15:38:00,5.83394,5.83532,5.83318,5.83515,13000000.0
2006-05-22 15:39:00,5.83529,5.83611,5.83515,5.83594,7000000.0
2006-05-22 15:40:00,5.83475,5.83515,5.83399,5.83453,10000000.0
2006-05-22 15:41:00,5.83436,5.83443,5.83288,5.83306,9000000.0
2006-05-22 15:42:00,5.83206,5.83247,5.83135,5.83209,13000000.0
2006-05-22 15:43:00,5.831,5.83253,5.831,5.83137,16000000.0
2006-05-22 15:44:00,5.8322,5.83299,5.83132,5.8316,14000000.0
2006-05-22 15:45:00,5.83005,5.83005,5.82697,5.82721,15000000.0
2006-05-22 15:46:00,5.82682,5.82817,5.82547,5.82694,13000000.0
2006-05-22 15:47:00,5.82643,5.82679,5.82475,5.82583,9000000.0
2006-05-22 15:48:00,5.82585,5.82759,5.82295,5.82359,21000000.0
2006-05-22 15:49:00,5.82294,5.82512,5.82197,5.82489,23000000.0
2006-05-22 15:50:00,5.82403,5.8259,5.82403,5.82557,12000000.0
2006-05-22 15:51:00,5.82592,5.82594,5.82447,5.82594,19000000.0
2006-05-22 15:52:00,5.82584,5.82679,5.82539,5.8261,15000000.0
2006-05-22 15:53:00,5.82661,5.82777,5.82639,5.82767,14000000.0
2006-05-22 15:54:00,5.82655,5.82759,5.82564,5.82759,15000000.0
2006-05-22 15:55:00,5.82683,5.82723,5.82537,5.8262,12000000.0
2006-05-22 15:56:00,5.82684,5.82717,5.82509,5.82677,18000000.0
2006-05-22 15:57:00,5.82572,5.82572,5.82354,5.824,10000000.0
2006-05-22 15:58:00,5.82241,5.82337,5.82142,5.82337,22000000.0
2006-05-22 15:59:00,5.82287,5.82428,5.82278,5.82341,12000000.0
2006-05-22 16:00:00,5.82339,5.82443,5.82235,5.82435,12000000.0
2006-05-22 16:01:00,5.82351,5.82389,5.82218,5.82389,12000000.0
2006-05-22 16:02:00,5.82476,5.82476,5.82186,5.82222,13000000.0
2006-05-22 16:03:00,5.82242,5.82335,5.82178,5.82333,13000000.0
2006-05-22 16:04:00,5.82233,5.8232,5.82195,5.82303,11000000.0
2006-05-22 16:05:00,5.82293,5.82293,5.82027,5.8203,9000000.0
2006-05-22 16:06:00,5.82044,5.82044,5.81875,5.81953,14000000.0
2006-05-22 16:07:00,5.81949,5.82161,5.81875,5.82161,15000000.0
2006-05-22 16:08:00,5.82287,5.82287,5.82077,5.82101,15000000.0
2006-05-22 16:09:00,5.82087,5.82148,5.8193,5.82043,17000000.0
2006-05-22 16:10:00,5.82,5.82201,5.81983,5.82083,14000000.0
2006-05-22 16:11:00,5.8206,5.82146,5.82006,5.82127,9000000.0
2006-05-22 16:12:00,5.82139,5.82342,5.82087,5.82342,15000000.0
2006-05-22 16:13:00,5.82382,5.82444,5.82288,5.82385,14000000.0
2006-05-22 16:14:00,5.82341,5.82457,5.82338,5.82362,12000000.0
2006-05-22 16:15:00,5.82333,5.82333,5.82159,5.82321,14000000.0
2006-05-22 16:16:00,5.82192,5.823,5.8209,5.82221,13000000.0
2006-05-22 16:17:00,5.82225,5.82253,5.82036,5.82139,18000000.0
2006-05-22 16:18:00,5.82059,5.82128,5.81871,5.82087,13000000.0
2006-05-22 16:19:00,5.81977,5.81994,5.81827,5.81908,8000000.0
2006-05-22 16:20:00,5.81833,5.81834,5.81622,5.81742,13000000.0
2006-05-22 16:21:00,5.81632,5.81664,5.81279,5.81279,12000000.0
2006-05-22 16:22:00,5.81381,5.81492,5.81264,5.81411,11000000.0
2006-05-22 16:23:00,5.81376,5.81441,5.81308,5.81427,14000000.0
2006-05-22 16:24:00,5.81459,5.81532,5.81363,5.81438,15000000.0
2006-05-22 16:25:00,5.81341,5.81461,5.81306,5.81425,11000000.0
2006-05-22 16:26:00,5.8149,5.81503,5.81315,5.81319,8000000.0
2006-05-22 16:27:00,5.81399,5.81487,5.81238,5.81487,10000000.0
2006-05-22 16:28:00,5.81422,5.81522,5.81361,5.81522,15000000.0
2006-05-22 16:29:00,5.81404,5.81594,5.81345,5.81574,7000000.0
2006-05-22 16:30:00,5.8156,5.8156,5.81375,5.81416,16000000.0
2006-05-22 16:31:00,5.81526,5.81526,5.81349,5.81411,14000000.0
2006-05-22 16:32:00,5.81573,5.81682,5.81521,5.81682,7000000.0
2006-05-22 16:33:00,5.81637,5.81714,5.81561,5.81685,8000000.0
2006-05-22 16:34:00,5.81712,5.81735,5.81587,5.81678,8000000.0
2006-05-22 16:35:00,5.81866,5.81866,5.81565,5.81565,9000000.0
2006-05-22 16:36:00,5.8164,5.81763,5.81591,5.81614,13000000.0
2006-05-22 16:37:00,5.8163,5.81713,5.81575,5.81575,18000000.0
2006-05-22 16:38:00,5.8149,5.81532,5.81286,5.81399,18000000.0
2006-05-22 16:39:00,5.81469,5.81656,5.8136,5.81589,20000000.0
2006-05-22 16:40:00,5.8176,5.81799,5.81644,5.81681,13000000.0
2006-05-22 16:41:00,5.8166,5.81696,5.81511,5.81613,20000000.0
2006-05-22 16:42:00,5.81646,5.81646,5.81323,5.81448,18000000.0
2006-05-22 16:43:00,5.81429,5.81429,5.8121,5.81229,15000000.0
2006-05-22 16:44:00,5.81215,5.81457,5.81117,5.8123,20000000.0
2006-05-22 16:45:00,5.81279,5.81441,5.81279,5.81412,13000000.0
2006-05-22 16:46:00,5.81413,5.81455,5.81142,5.81335,15000000.0
2006-05-22 16:47:00,5.81233,5.813,5.81175,5.81175,8000000.0
2006-05-22 16:48:00,5.81268,5.81319,5.81181,5.81297,11000000.0
2006-05-22 16:49:00,5.81301,5.81359,5.8124,5.81321,12000000.0
2006-05-22 16:50:00,5.81291,5.81409,5.81235,5.8127,15000000.0
2006-05-22 16:51:00,5.81341,5.81435,5.81191,5.81311,18000000.0
2006-05-22 16:52:00,5.81359,5.81503,5.81312,5.81454,14000000.0
2006-05-22 16:53:00,5.8142,5.81533,5.81383,5.81463,8000000.0
2006-05-22 16:54:00,5.8148,5.81549,5.81453,5.81493,11000000.0
2006-05-22 16:55:00,5.81503,5.81679,5.81487,5.81542,12000000.0
2006-05-22 16:56:00,5.81475,5.81475,5.81349,5.81383,10000000.0
2006-05-22 16:57:00,5.81385,5.81521,5.8138,5.81475,8000000.0
2006-05-22 16:58:00,5.81247,5.81344,5.81219,5.81252,9000000.0
2006-05-22 16:59:00,5.81368,5.81368,5.81235,5.81341,13000000.0
2006-05-22 17:00:00,5.81223,5.81226,5.81107,5.81143,11000000.0
2006-05-22 17:01:00,5.81162,5.81173,5.81018,5.81167,12000000.0
2006-05-22 17:02:00,5.812,5.812,5.80932,5.80959,10000000.0
2006-05-22 17:03:00,5.80973,5.81061,5.80902,5.80934,16000000.0
2006-05-22 17:04:00,5.8095,5.81144,5.8095,5.8104,13000000.0
2006-05-22 17:05:00,5.81068,5.81133,5.8097,5.8097,16000000.0
2006-05-22 17:06:00,5.81136,5.81318,5.81106,5.81206,12000000.0
2006-05-22 17:07:00,5.81215,5.81255,5.81051,5.81157,8000000.0
2006-05-22 17:08:00,5.81042,5.81127,5.80955,5.81127,21000000.0
2006-05-22 17:09:00,5.811,5.81333,5.811,5.81253,16000000.0
2006-05-22 17:10:00,5.81244,5.81244,5.80984,5.81177,11000000.0
2006-05-22 17:11:00,5.81144,5.81146,5.80943,5.8097,11000000.0
2006-05-22 17:12:00,5.80948,5.80948,5.80608,5.80608,9000000.0
2006-05-22 17:13:00,5.80642,5.80692,5.80473,5.80566,9000000.0
2006-05-22 17:14:00,5.80552,5.80552,5.80155,5.80251,17000000.0
2006-05-22 17:15:00,5.80202,5.80243,5.80054,5.80114,11000000.0
2006-05-22 17:16:00,5.8021,5.80373,5.80076,5.80084,15000000.0
2006-05-22 17:17:00,5.80147,5.80402,5.80019,5.80244,13000000.0
2006-05-22 17:18:00,5.80301,5.80301,5.80083,5.80254,15000000.0
2006-05-22 17:19:00,5.8018,5.80331,5.80095,5.80301,17000000.0
2006-05-22 17:20:00,5.80274,5.80404,5.80239,5.80314,12000000.0
2006-05-22 17:21:00,5.80235,5.80452,5.80225,5.80452,7000000.0
2006-05-22 17:22:00,5.80349,5.805,5.80332,5.80418,14000000.0
2006-05-22 17:23:00,5.80422,5.80539,5.80321,5.80422,13000000.0
2006-05-22 17:24:00,5.80531,5.80588,5.80414,5.80588,9000000.0
2006-05-22 17:25:00,5.80482,5.80508,5.80402,5.8046,11000000.0
2006-05-22 17:26:00,5.80417,5.80502,5.80302,5.80302,16000000.0
2006-05-22 17:27:00,5.80278,5.80425,5.80254,5.80425,9000000.0
2006-05-22 17:28:00,5.80398,5.80402,5.80285,5.80324,15000000.0
2006-05-22 17:29:00,5.80275,5.80289,5.80196,5.80267,11000000.0
2006-05-22 17:30:00,5.8013,5.80232,5.80069,5.80232,19000000.0
2006-05-22 17:31:00,5.80231,5.80257,5.80159,5.80166,11000000.0
2006-05-22 17:32:00,5.80154,5.8022,5.80104,5.80185,9000000.0
2006-05-22 17:33:00,5.80139,5.80189,5.80084,5.80116,10000000.0
2006-05-22 17:34:00,5.80152,5.8026,5.80092,5.80226,14000000.0
2006-05-22 17:35:00,5.80225,5.80261,5.80152,5.80209,13000000.0
2006-05-22 17:36:00,5.80193,5.80247,5.80133,5.80247,11000000.0
2006-05-22 17:37:00,5.80195,5.80349,5.80143,5.80228,15000000.0
2006-05-22 17:38:00,5.80175,5.80308,5.80145,5.80194,17000000.0
2006-05-22 17:39:00,5.8017,5.80209,5.80072,5.80168,8000000.0
2006-05-22 17:40:00,5.80259,5.80259,5.80098,5.80226,12000000.0
2006-05-22 17:41:00,5.80236,5.80284,5.80149,5.80215,21000000.0
2006-05-22 17:42:00,5.80241,5.80345,5.80165,5.80165,13000000.0
2006-05-22 17:43:00,5.80183,5.80242,5.80043,5.80043,11000000.0
2006-05-22 17:44:00,5.80114,5.80189,5.80017,5.80087,19000000.0
2006-05-22 17:45:00,5.80067,5.80201,5.79982,5.80198,10000000.0
2006-05-22 17:46:00,5.80168,5.80212,5.80081,5.80169,13000000.0
2006-05-22 17:47:00,5.80205,5.80225,5.80102,5.80104,9000000.0
2006-05-22 17:48:00,5.80156,5.80212,5.80048,5.80143,14000000.0
2006-05-22 17:49:00,5.80069,5.80121,5.7995,5.7999,14000000.0
2006-05-22 17:50:00,5.79846,5.79894,5.79702,5.79763,17000000.0
2006-05-22 17:51:00,5.79748,5.79764,5.79616,5.79619,13000000.0
2006-05-22 17:52:00,5.79628,5.79714,5.79523,5.79714,24000000.0
2006-05-22 17:53:00,5.79678,5.79707,5.79469,5.79469,16000000.0
2006-05-22 17:54:00,5.79592,5.79622,5.79446,5.79446,16000000.0
2006-05-22 17:55:00,5.7956,5.79666,5.79473,5.7959,13000000.0
2006-05-22 17:56:00,5.7953,5.79667,5.79495,5.79502,15000000.0
2006-05-22 17:57:00,5.79548,5.79655,5.79538,5.79568,10000000.0
2006-05-22 17:58:00,5.79657,5.79722,5.79576,5.79659,15000000.0
2006-05-22 17:59:00,5.79706,5.7982,5.79623,5.79745,13000000.0
2006-05-22 18:00:00,5.79844,5.79874,5.79679,5.79709,7000000.0
2006-05-22 18:01:00,5.79658,5.79736,5.7958,5.79736,18000000.0
2006-05-22 18:02:00,5.79756,5.79818,5.79679,5.7976,17000000.0
2006-05-22 18:03:00,5.79691,5.7983,5.7969,5.79796,16000000.0
2006-05-22 18:04:00,5.79893,5.79954,5.79742,5.79895,14000000.0
2006-05-22 18:05:00,5.80003,5.80213,5.79981,5.80213,13000000.0
2006-05-22 18:06:00,5.8019,5.80284,5.8004,5.80214,18000000.0
2006-05-22 18:07:00,5.80198,5.80266,5.79885,5.79885,12000000.0
2006-05-22 18:08:00,5.79952,5.79952,5.79746,5.79907,18000000.0
2006-05-22 18:09:00,5.79968,5.79996,5.79839,5.79934,12000000.0
2006-05-22 18:10:00,5.79868,5.80039,5.79868,5.80001,13000000.0
2006-05-22 18:11:00,5.79995,5.80176,5.79975,5.80176,10000000.0
2006-05-22 18:12:00,5.80152,5.80223,5.80103,5.80216,11000000.0
2006-05-22 18:13:00,5.80181,5.80275,5.80149,5.80149,14000000.0
2006-05-22 18:14:00,5.80156,5.80274,5.8014,5.80183,10000000.0
2006-05-22 18:15:00,5.80313,5.80313,5.80167,5.80239,10000000.0
2006-05-22 18:16:00,5.80248,5.803,5.80194,5.8026,9000000.0
2006-05-22 18:17:00,5.80317,5.80344,5.80212,5.80212,18000000.0
2006-05-22 18:18:00,5.80318,5.80339,5.80186,5.80268,14000000.0
2006-05-22 18:19:00,5.80184,5.8032,5.80184,5.8027,10000000.0
2006-05-22 18:20:00,5.80215,5.80232,5.80102,5.80108,15000000.0
2006-05-22 18:21:00,5.80188,5.80213,5.7995,5.80008,18000000.0
2006-05-22 18:22:00,5.80097,5.80372,5.8006,5.80372,14000000.0
2006-05-22 18:23:00,5.80234,5.80353,5.80145,5.8025,7000000.0
2006-05-22 18:24:00,5.80163,5.8031,5.80161,5.8023,9000000.0
2006-05-22 18:25:00,5.80224,5.80439,5.80224,5.80439,13000000.0
2006-05-22 18:26:00,5.80318,5.80528,5.803,5.80373,16000000.0
2006-05-22 18:27:00,5.8034,5.80488,5.8028,5.80375,14000000.0
2006-05-22 18:28:00,5.8042,5.80425,5.80259,5.80259,13000000.0
2006-05-22 18:29:00,5.8022,5.8037,5.80163,5.80223,11000000.0
2006-05-22 18:30:00,5.80252,5.80307,5.79973,5.80141,16000000.0
2006-05-22 18:31:00,5.80154,5.80289,5.80068,5.80278,12000000.0
2006-05-22 18:32:00,5.80229,5.80378,5.80199,5.80354,11000000.0
2006-05-22 18:33:00,5.8021,5.80396,5.8021,5.80371,13000000.0
2006-05-22 18:34:00,5.80345,5.8035,5.80198,5.80297,13000000.0
2006-05-22 18:35:00,5.80185,5.80339,5.8014,5.80323,18000000.0
2006-05-22 18:36:00,5.80369,5.80369,5.80235,5.80342,18000000.0
2006-05-22 18:37:00,5.80285,5.80315,5.80126,5.80177,18000000.0
2006-05-22 18:38:00,5.80201,5.80232,5.80175,5.80232,11000000.0
2006-05-22 18:39:00,5.80251,5.80346,5.80208,5.80346,11000000.0
2006-05-22 18:40:00,5.80209,5.80312,5.80087,5.80141,14000000.0
2006-05-22 18:41:00,5.80112,5.80272,5.80112,5.80173,16000000.0
2006-05-22 18:42:00,5.80146,5.80265,5.80073,5.80113,14000000.0
2006-05-22 18:43:00,5.80121,5.80223,5.80078,5.80163,10000000.0
2006-05-22 18:44:00,5.80153,5.80284,5.80104,5.80123,13000000.0
2006-05-22 18:45:00,5.80078,5.80142,5.79963,5.79963,13000000.0
2006-05-22 18:46:00,5.80058,5.80058,5.7981,5.79903,12000000.0
2006-05-22 18:47:00,5.79895,5.79963,5.79788,5.79867,14000000.0
2006-05-22 18:48:00,5.79865,5.80022,5.79863,5.80022,15000000.0
2006-05-22 18:49:00,5.80082,5.8012,5.80008,5.80079,12000000.0
2006-05-22 18:50:00,5.80094,5.8014,5.80061,5.80061,9000000.0
2006-05-22 18:51:00,5.80163,5.80204,5.80081,5.80187,17000000.0
2006-05-22 18:52:00,5.8017,5.80236,5.80145,5.80156,9000000.0
2006-05-22 18:53:00,5.80169,5.8024,5.80055,5.80103,14000000.0
2006-05-22 18:54:00,5.80109,5.80159,5.80016,5.80145,14000000.0
2006-05-22 18:55:00,5.80135,5.8017,5.8002,5.8002,10000000.0
2006-05-22 18:56:00,5.80022,5.80064,5.7991,5.79933,16000000.0
2006-05-22 18:57:00,5.80021,5.80233,5.7992,5.80233,17000000.0
2006-05-22 18:58:00,5.80251,5.80281,5.80118,5.80173,14000000.0
2006-05-22 18:59:00,5.8012,5.80195,5.80091,5.80137,14000000.0
2006-05-22 19:00:00,5.80174,5.80348,5.80174,5.80311,15000000.0
2006-05-22 19:01:00,5.80236,5.80288,5.80171,5.80188,15000000.0
2006-05-22 19:02:00,5.80108,5.80273,5.79988,5.80273,14000000.0
2006-05-22 19:03:00,5.80343,5.80359,5.80095,5.80116,14000000.0
2006-05-22 19:04:00,5.80169,5.80295,5.80062,5.80183,12000000.0
2006-05-22 19:05:00,5.80226,5.80269,5.80051,5.8014,15000000.0
2006-05-22 19:06:00,5.80066,5.80168,5.80028,5.80028,16000000.0
2006-05-22 19:07:00,5.80001,5.80098,5.80001,5.80054,20000000.0
2006-05-22 19:08:00,5.80104,5.8019,5.80094,5.80134,8000000.0
2006-05-22 19:09:00,5.8011,5.80169,5.8,5.80091,17000000.0
2006-05-22 19:10:00,5.80088,5.80143,5.80064,5.80091,9000000.0
2006-05-22 19:11:00,5.80085,5.80085,5.79941,5.80036,16000000.0
2006-05-22 19:12:00,5.80092,5.80182,5.79989,5.80025,13000000.0
2006-05-22 19:13:00,5.80087,5.80107,5.80028,5.80054,10000000.0
2006-05-22 19:14:00,5.80005,5.80131,5.79967,5.8013,20000000.0
2006-05-22 19:15:00,5.80127,5.80151,5.79969,5.79969,12000000.0
2006-05-22 19:16:00,5.80023,5.80083,5.79951,5.79951,8000000.0
2006-05-22 19:17:00,5.7991,5.80034,5.79806,5.79999,18000000.0
2006-05-22 19:18:00,5.80072,5.80139,5.80003,5.80085,11000000.0
2006-05-22 19:19:00,5.80039,5.8006,5.7993,5.79962,12000000.0
2006-05-22 19:20:00,5.79987,5.80061,5.79882,5.79987,14000000.0
2006-05-22 19:21:00,5.7998,5.80045,5.79936,5.79982,13000000.0
2006-05-22 19:22:00,5.79964,5.80067,5.79899,5.79967,12000000.0
2006-05-22 19:23:00,5.79917,5.79982,5.7984,5.79982,14000000.0
2006-05-22 19:24:00,5.80033,5.8004,5.79849,5.79925,19000000.0
2006-05-22 19:25:00,5.79893,5.8006,5.79893,5.80035,8000000.0
2006-05-22 19:26:00,5.8001,5.801,5.8001,5.80032,7000000.0
2006-05-22 19:27:00,5.80002,5.80123,5.79953,5.80068,20000000.0
2006-05-22 19:28:00,5.80046,5.80077,5.79811,5.79976,17000000.0
2006-05-22 19:29:00,5.79972,5.80024,5.79867,5.79867,10000000.0
2006-05-22 19:30:00,5.79873,5.79987,5.79873,5.79987,15000000.0
2006-05-22 19:31:00,5.79877,5.7989,5.79823,5.79838,11000000.0
2006-05-22 19:32:00,5.79797,5.79912,5.79797,5.79846,9000000.0
2006-05-22 19:33:00,5.7983,5.79879,5.79767,5.79863,14000000.0
2006-05-22 19:34:00,5.79835,5.7994,5.79766,5.79786,17000000.0
2006-05-22 19:35:00,5.79819,5.79931,5.79819,5.799,8000000.0
2006-05-22 19:36:00,5.79873,5.79941,5.79692,5.79727,15000000.0
2006-05-22 19:37:00,5.79818,5.7992,5.79789,5.79895,8000000.0
2006-05-22 19:38:00,5.79919,5.79919,5.79668,5.79668,15000000.0
2006-05-22 19:39:00,5.79754,5.79774,5.79626,5.79681,17000000.0
2006-05-22 19:40:00,5.79642,5.79724,5.79571,5.7962,16000000.0
2006-05-22 19:41:00,5.79683,5.79822,5.79639,5.79812,11000000.0
2006-05-22 19:42:00,5.79681,5.79724,5.7953,5.79688,15000000.0
2006-05-22 19:43:00,5.79755,5.79755,5.79606,5.79687,14000000.0
2006-05-22 19:44:00,5.79706,5.79774,5.79649,5.79725,14000000.0
2006-05-22 19:45:00,5.7982,5.79862,5.79663,5.79818,15000000.0
2006-05-22 19:46:00,5.79857,5.7988,5.79788,5.79847,15000000.0
2006-05-22 19:47:00,5.79937,5.80091,5.79839,5.80091,16000000.0
2006-05-22 19:48:00,5.80155,5.80249,5.80088,5.80249,16000000.0
2006-05-22 19:49:00,5.80219,5.80269,5.8015,5.8015,8000000.0
2006-05-22 19:50:00,5.80118,5.8014,5.80051,5.80095,9000000.0
2006-05-22 19:51:00,5.80114,5.80218,5.80057,5.801,19000000.0
2006-05-22 19:52:00,5.80061,5.80116,5.79943,5.79943,11000000.0
2006-05-22 19:53:00,5.79968,5.80115,5.79958,5.80076,14000000.0
2006-05-22 19:54:00,5.7994,5.80048,5.79838,5.79924,18000000.0
2006-05-22 19:55:00,5.80008,5.80008,5.79739,5.79766,13000000.0
2006-05-22 19:56:00,5.79722,5.79758,5.79568,5.79651,10000000.0
2006-05-22 19:57:00,5.79635,5.79715,5.79595,5.79595,16000000.0
2006-05-22 19:58:00,5.796,5.79829,5.796,5.797,15000000.0
2006-05-22 19:59:00,5.79728,5.79836,5.79698,5.79698,14000000.0
2006-05-22 20:00:00,5.79704,5.79757,5.79625,5.79625,11000000.0
2006-05-22 20:01:00,5.79653,5.79691,5.79569,5.79571,24000000.0
2006-05-22 20:02:00,5.79541,5.79541,5.78932,5.78932,11000000.0
2006-05-22 20:03:00,5.78963,5.79122,5.78963,5.79067,11000000.0
2006-05-22 20:04:00,5.79081,5.79134,5.79009,5.7908,10000000.0
2006-05-22 20:05:00,5.79073,5.79274,5.79053,5.79182,17000000.0
2006-05-22 20:06:00,5.79187,5.79214,5.79095,5.79095,10000000.0
2006-05-22 20:07:00,5.79219,5.79219,5.78881,5.78928,14000000.0
2006-05-22 20:08:00,5.78882,5.78905,5.78757,5.78781,13000000.0
2006-05-22 20:09:00,5.78607,5.78623,5.78409,5.78458,11000000.0
2006-05-22 20:10:00,5.78462,5.78555,5.78426,5.78555,11000000.0
2006-05-22 20:11:00,5.7854,5.78583,5.78319,5.78386,9000000.0
2006-05-22 20:12:00,5.78324,5.78511,5.78308,5.7838,16000000.0
2006-05-22 20:13:00,5.78439,5.78461,5.78212,5.78249,11000000.0
2006-05-22 20:14:00,5.78116,5.78146,5.77959,5.78087,19000000.0
2006-05-22 20:15:00,5.78117,5.78191,5.77977,5.78148,13000000.0
2006-05-22 20:16:00,5.78218,5.78395,5.78201,5.78208,15000000.0
2006-05-22 20:17:00,5.78239,5.78409,5.78239,5.78302,8000000.0
2006-05-22 20:18:00,5.78375,5.78511,5.7832,5.78436,14000000.0
2006-05-22 20:19:00,5.78404,5.78521,5.78375,5.78435,14000000.0
2006-05-22 20:20:00,5.78527,5.78527,5.78394,5.78421,12000000.0
2006-05-22 20:21:00,5.78331,5.78462,5.78331,5.78402,9000000.0
2006-05-22 20:22:00,5.78403,5.78443,5.783,5.78312,17000000.0
2006-05-22 20:23:00,5.78315,5.78401,5.78233,5.78401,11000000.0
2006-05-22 20:24:00,5.78307,5.7846,5.78243,5.78402,16000000.0
2006-05-22 20:25:00,5.78242,5.78326,5.78204,5.78204,11000000.0
2006-05-22 20:26:00,5.78358,5.78475,5.78334,5.78475,8000000.0
2006-05-22 20:27:00,5.78483,5.78534,5.78363,5.78433,13000000.0
2006-05-22 20:28:00,5.78444,5.78539,5.78375,5.78431,15000000.0
2006-05-22 20:29:00,5.78339,5.78454,5.78329,5.78372,16000000.0
2006-05-22 20:30:00,5.78361,5.78473,5.78275,5.78275,8000000.0
2006-05-22 20:31:00,5.78365,5.78519,5.78323,5.78441,18000000.0
2006-05-22 20:32:00,5.78498,5.78561,5.78463,5.78495,7000000.0
2006-05-22 20:33:00,5.78476,5.78574,5.78443,5.78443,13000000.0
2006-05-22 20:34:00,5.78557,5.78606,5.78457,5.78577,13000000.0
2006-05-22 20:35:00,5.78547,5.78645,5.78481,5.78499,9000000.0
2006-05-22 20:36:00,5.786,5.78809,5.78589,5.78788,17000000.0
2006-05-22 20:37:00,5.78785,5.78855,5.78656,5.78706,14000000.0
2006-05-22 20:38:00,5.78827,5.78917,5.7878,5.78913,16000000.0
2006-05-22 20:39:00,5.78877,5.78979,5.78804,5.7891,14000000.0
2006-05-22 20:40:00,5.78906,5.79008,5.78867,5.79008,17000000.0
2006-05-22 20:41:00,5.7898,5.7905,5.78915,5.7894,16000000.0
2006-05-22 20:42:00,5.78951,5.79097,5.78899,5.78899,22000000.0
2006-05-22 20:43:00,5.78846,5.78979,5.78828,5.78828,18000000.0
2006-05-22 20:44:00,5.78828,5.7898,5.78657,5.78787,16000000.0
2006-05-22 20:45:00,5.78704,5.78783,5.78687,5.78783,8000000.0
2006-05-22 20:46:00,5.78718,5.78794,5.78611,5.78731,19000000.0
2006-05-22 20:47:00,5.78642,5.78764,5.78628,5.78732,12000000.0
2006-05-22 20:48:00,5.78587,5.78709,5.78522,5.78709,9000000.0
2006-05-22 20:49:00,5.78755,5.78764,5.78612,5.78632,19000000.0
2006-05-22 20:50:00,5.7862,5.78767,5.78561,5.78611,15000000.0
2006-05-22 20:51:00,5.78582,5.78741,5.78557,5.78741,9000000.0
2006-05-22 20:52:00,5.78832,5.78832,5.78668,5.78722,11000000.0
2006-05-22 20:53:00,5.78814,5.78814,5.78607,5.78749,15000000.0
2006-05-22 20:54:00,5.78792,5.7882,5.78693,5.78744,12000000.0
2006-05-22 20:55:00,5.78779,5.7889,5.78779,5.78843,18000000.0
2006-05-22 20:56:00,5.78827,5.78997,5.78823,5.78958,12000000.0
2006-05-22 20:57:00,5.78908,5.78942,5.7879,5.78902,13000000.0
2006-05-22 20:58:00,5.78774,5.78907,5.78736,5.78773,11000000.0
2006-05-22 20:59:00,5.78909,5.78978,5.78842,5.78952,11000000.0
2006-05-22 21:00:00,5.78839,5.78957,5.78748,5.78876,17000000.0
2006-05-22 21:01:00,5.78899,5.78936,5.78802,5.78802,10000000.0
2006-05-22 21:02:00,5.78786,5.78949,5.78784,5.78876,8000000.0
2006-05-22 21:03:00,5.78843,5.78901,5.78801,5.78852,19000000.0
2006-05-22 21:04:00,5.78918,5.79082,5.78804,5.78876,18000000.0
2006-05-22 21:05:00,5.78894,5.79115,5.78894,5.79115,14000000.0
2006-05-22 21:06:00,5.78978,5.79117,5.78978,5.78997,12000000.0
2006-05-22 21:07:00,5.79153,5.79155,5.7902,5.7902,10000000.0
2006-05-22 21:08:00,5.79052,5.79114,5.7899,5.79011,14000000.0
2006-05-22 21:09:00,5.7897,5.79035,5.78917,5.79028,16000000.0
2006-05-22 21:10:00,5.7908,5.79093,5.78979,5.79037,15000000.0
2006-05-22 21:11:00,5.79052,5.79131,5.79019,5.79019,13000000.0
2006-05-22 21:12:00,5.79045,5.79056,5.78941,5.78987,10000000.0
2006-05-22 21:13:00,5.78977,5.79046,5.78896,5.79046,14000000.0
2006-05-22 21:14:00,5.78952,5.78978,5.78907,5.7896,10000000.0
2006-05-22 21:15:00,5.78874,5.78966,5.78858,5.78966,15000000.0
2006-05-22 21:16:00,5.78945,5.79025,5.78882,5.78896,11000000.0
2006-05-22 21:17:00,5.78877,5.7898,5.7885,5.7885,13000000.0
2006-05-22 21:18:00,5.78953,5.78997,5.78851,5.78975,17000000.0
2006-05-22 21:19:00,5.79079,5.79079,5.78843,5.78902,12000000.0
2006-05-22 21:20:00,5.78854,5.78926,5.78778,5.78833,14000000.0
2006-05-22 21:21:00,5.78784,5.78796,5.78596,5.78596,11000000.0
2006-05-22 21:22:00,5.7867,5.78751,5.78569,5.78569,9000000.0
2006-05-22 21:23:00,5.78746,5.78844,5.78617,5.78662,7000000.0
2006-05-22 21:24:00,5.78602,5.78602,5.78418,5.78418,11000000.0
2006-05-22 21:25:00,5.78387,5.7852,5.78365,5.78458,7000000.0
2006-05-22 21:26:00,5.78458,5.78705,5.78458,5.78635,13000000.0
2006-05-22 21:27:00,5.78646,5.7878,5.78646,5.78698,11000000.0
2006-05-22 21:28:00,5.78624,5.7873,5.78576,5.78608,15000000.0
2006-05-22 21:29:00,5.78642,5.78712,5.78593,5.78712,12000000.0
2006-05-22 21:30:00,5.7863,5.78739,5.78625,5.78658,10000000.0
2006-05-22 21:31:00,5.78609,5.78809,5.78609,5.78699,10000000.0
2006-05-22 21:32:00,5.78682,5.78787,5.78658,5.78745,12000000.0
2006-05-22 21:33:00,5.78619,5.78729,5.78541,5.7868,19000000.0
2006-05-22 21:34:00,5.78548,5.78637,5.78469,5.78469,8000000.0
2006-05-22 21:35:00,5.7849,5.78648,5.7849,5.78615,20000000.0
2006-05-22 21:36:00,5.78608,5.78667,5.78531,5.78596,19000000.0
2006-05-22 21:37:00,5.78636,5.78769,5.78577,5.78769,19000000.0
2006-05-22 21:38:00,5.78783,5.7888,5.7872,5.7872,13000000.0
2006-05-22 21:39:00,5.78751,5.78873,5.78738,5.78753,17000000.0
2006-05-22 21:40:00,5.78836,5.78871,5.78754,5.78871,7000000.0
2006-05-22 21:41:00,5.78794,5.7886,5.78739,5.78789,11000000.0
2006-05-22 21:42:00,5.78859,5.78883,5.78764,5.78831,18000000.0
2006-05-22 21:43:00,5.78839,5.78858,5.78715,5.78774,13000000.0
2006-05-22 21:44:00,5.7872,5.78799,5.78693,5.7877,16000000.0
2006-05-22 21:45:00,5.78693,5.7876,5.78628,5.78635,11000000.0
2006-05-22 21:46:00,5.78781,5.78781,5.78577,5.78633,13000000.0
2006-05-22 21:47:00,5.78629,5.78738,5.78612,5.78672,13000000.0
2006-05-22 21:48:00,5.7865,5.78727,5.7856,5.7856,17000000.0
2006-05-22 21:49:00,5.78661,5.78736,5.78653,5.78689,8000000.0
2006-05-22 21:50:00,5.78695,5.78729,5.78634,5.7871,11000000.0
2006-05-22 21:51:00,5.78754,5.7883,5.78654,5.78738,13000000.0
2006-05-22 21:52:00,5.78743,5.78761,5.78619,5.78657,13000000.0
2006-05-22 21:53:00,5.78618,5.78685,5.78577,5.78606,14000000.0
2006-05-22 21:54:00,5.78606,5.78696,5.78587,5.78611,11000000.0
2006-05-22 21:55:00,5.78618,5.78698,5.78535,5.78603,17000000.0
2006-05-22 21:56:00,5.78616,5.78683,5.78559,5.78608,12000000.0
2006-05-22 21:57:00,5.7864,5.78746,5.78597,5.78682,16000000.0
2006-05-22 21:58:00,5.78672,5.78788,5.78621,5.78752,9000000.0
2006-05-22 21:59:00,5.78651,5.78772,5.78647,5.78772,18000000.0
2006-05-22 22:00:00,5.78753,5.78798,5.78596,5.78596,13000000.0
2006-05-22 22:01:00,5.78736,5.78747,5.78667,5.78677,11000000.0
2006-05-22 22:02:00,5.78687,5.78741,5.78643,5.78706,17000000.0
2006-05-22 22:03:00,5.78714,5.7878,5.7869,5.7871,23000000.0
2006-05-22 22:04:00,5.78707,5.78803,5.78678,5.78782,15000000.0
2006-05-22 22:05:00,5.78811,5.78886,5.78811,5.78833,14000000.0
2006-05-22 22:06:00,5.7878,5.78792,5.78647,5.787,15000000.0
2006-05-22 22:07:00,5.78745,5.7884,5.78745,5.78792,9000000.0
2006-05-22 22:08:00,5.78787,5.78903,5.78711,5.78711,18000000.0
2006-05-22 22:09:00,5.78883,5.78955,5.78815,5.78881,11000000.0
2006-05-22 22:10:00,5.78867,5.78955,5.78819,5.78838,7000000.0
2006-05-22 22:11:00,5.78841,5.78924,5.78825,5.78894,8000000.0
2006-05-22 22:12:00,5.78858,5.79044,5.78858,5.79042,16000000.0
2006-05-22 22:13:00,5.79092,5.79092,5.78856,5.78856,24000000.0
2006-05-22 22:14:00,5.78858,5.79033,5.78858,5.78971,9000000.0
2006-05-22 22:15:00,5.78803,5.78925,5.78769,5.78769,10000000.0
2006-05-22 22:16:00,5.78813,5.79006,5.78813,5.7884,13000000.0
2006-05-22 22:17:00,5.78896,5.79026,5.78896,5.7898,20000000.0
2006-05-22 22:18:00,5.79009,5.79087,5.78913,5.78913,11000000.0
2006-05-22 22:19:00,5.78889,5.7901,5.78878,5.7893,15000000.0
2006-05-22 22:20:00,5.7902,5.7902,5.78907,5.78921,16000000.0
2006-05-22 22:21:00,5.78998,5.79065,5.78925,5.78971,12000000.0
2006-05-22 22:22:00,5.79026,5.79026,5.7892,5.78971,14000000.0
2006-05-22 22:23:00,5.78947,5.79,5.78888,5.7895,11000000.0
2006-05-22 22:24:00,5.78871,5.78968,5.7885,5.78914,16000000.0
2006-05-22 22:25:00,5.78885,5.78909,5.78846,5.78863,14000000.0
2006-05-22 22:26:00,5.78861,5.78977,5.78852,5.78886,10000000.0
2006-05-22 22:27:00,5.78888,5.78953,5.78844,5.7891,14000000.0
2006-05-22 22:28:00,5.78861,5.78997,5.78861,5.789,12000000.0
2006-05-22 22:29:00,5.7886,5.78953,5.7879,5.7879,13000000.0
2006-05-22 22:30:00,5.7874,5.78893,5.7874,5.7889,8000000.0
2006-05-22 22:31:00,5.78861,5.78861,5.78781,5.78821,11000000.0
2006-05-22 22:32:00,5.78792,5.788,5.78741,5.78771,20000000.0
2006-05-22 22:33:00,5.78752,5.78847,5.7874,5.78846,11000000.0
2006-05-22 22:34:00,5.78847,5.78938,5.78847,5.78924,10000000.0
2006-05-22 22:35:00,5.78952,5.78986,5.78817,5.78817,13000000.0
2006-05-22 22:36:00,5.78855,5.78941,5.78814,5.78885,9000000.0
2006-05-22 22:37:00,5.78891,5.78926,5.78838,5.78838,13000000.0
2006-05-22 22:38:00,5.78857,5.78947,5.78857,5.78909,9000000.0
2006-05-22 22:39:00,5.78881,5.78914,5.78833,5.78893,12000000.0
2006-05-22 22:40:00,5.78942,5.7899,5.78863,5.78874,9000000.0
2006-05-22 22:41:00,5.78864,5.78909,5.7881,5.7881,14000000.0
2006-05-22 22:42:00,5.78909,5.78921,5.78796,5.78796,13000000.0
2006-05-22 22:43:00,5.78932,5.78943,5.78886,5.78915,12000000.0
2006-05-22 22:44:00,5.78833,5.78923,5.78776,5.78803,15000000.0
2006-05-22 22:45:00,5.78837,5.78993,5.78783,5.7893,13000000.0
2006-05-22 22:46:00,5.78983,5.78983,5.78827,5.78835,14000000.0
2006-05-22 22:47:00,5.78861,5.78943,5.78859,5.78903,15000000.0
2006-05-22 22:48:00,5.7893,5.78981,5.78844,5.78844,13000000.0
2006-05-22 22:49:00,5.78841,5.78911,5.78805,5.78871,13000000.0
2006-05-22 22:50:00,5.78852,5.78877,5.78785,5.78796,15000000.0
2006-05-22 22:51:00,5.78825,5.78929,5.78825,5.78893,14000000.0
2006-05-22 22:52:00,5.78907,5.79002,5.78837,5.78837,9000000.0
2006-05-22 22:53:00,5.78839,5.78983,5.78811,5.78983,15000000.0
2006-05-22 22:54:00,5.78958,5.78958,5.78743,5.78743,17000000.0
2006-05-22 22:55:00,5.78763,5.78866,5.78728,5.78728,16000000.0
2006-05-22 22:56:00,5.78721,5.78814,5.78708,5.78728,13000000.0
2006-05-22 22:57:00,5.78766,5.78818,5.78741,5.78765,8000000.0
2006-05-22 22:58:00,5.78829,5.78858,5.78732,5.78792,8000000.0
2006-05-22 22:59:00,5.78844,5.78925,5.78788,5.78889,19000000.0
2006-05-22 23:00:00,5.78783,5.78868,5.78752,5.78801,10000000.0
2006-05-22 23:01:00,5.78759,5.78804,5.78709,5.78712,7000000.0
2006-05-22 23:02:00,5.7866,5.78841,5.78654,5.78756,15000000.0
2006-05-22 23:03:00,5.78787,5.7893,5.7864,5.78849,17000000.0
2006-05-22 23:04:00,5.78897,5.78897,5.78712,5.78852,19000000.0
2006-05-22 23:05:00,5.78838,5.78848,5.78704,5.78704,9000000.0
2006-05-22 23:06:00,5.78734,5.78855,5.78734,5.78853,12000000.0
2006-05-22 23:07:00,5.78859,5.78859,5.78718,5.78718,14000000.0
2006-05-22 23:08:00,5.78715,5.78799,5.78644,5.78799,16000000.0
2006-05-22 23:09:00,5.78699,5.78817,5.78699,5.78795,9000000.0
2006-05-22 23:10:00,5.78792,5.78859,5.78718,5.78776,12000000.0
2006-05-22 23:11:00,5.78746,5.78883,5.78723,5.78764,14000000.0
2006-05-22 23:12:00,5.78733,5.78733,5.786,5.78632,7000000.0
2006-05-22 23:13:00,5.78601,5.78662,5.78497,5.7854,14000000.0
2006-05-22 23:14:00,5.78508,5.78547,5.78384,5.78384,19000000.0
2006-05-22 23:15:00,5.78417,5.78612,5.78417,5.78525,13000000.0
2006-05-22 23:16:00,5.78518,5.78627,5.78444,5.78488,15000000.0
2006-05-22 23:17:00,5.78565,5.78605,5.78506,5.78517,11000000.0
2006-05-22 23:18:00,5.78507,5.78589,5.78442,5.78539,12000000.0
2006-05-22 23:19:00,5.78425,5.7849,5.78354,5.78354,14000000.0
2006-05-22 23:20:00,5.784,5.78511,5.78361,5.78511,19000000.0
2006-05-22 23:21:00,5.78489,5.78495,5.78385,5.78387,7000000.0
2006-05-22 23:22:00,5.7839,5.78484,5.7839,5.78391,15000000.0
2006-05-22 23:23:00,5.78359,5.78479,5.78359,5.78439,11000000.0
2006-05-22 23:24:00,5.78477,5.78633,5.7847,5.78633,14000000.0
2006-05-22 23:25:00,5.78497,5.78554,5.78445,5.78445,11000000.0
2006-05-22 23:26:00,5.78506,5.78661,5.78506,5.78661,14000000.0
2006-05-22 23:27:00,5.78657,5.78679,5.78655,5.78668,11000000.0
2006-05-22 23:28:00,5.78651,5.7868,5.78536,5.78549,12000000.0
2006-05-22 23:29:00,5.78609,5.78747,5.786,5.78634,16000000.0
2006-05-22 23:30:00,5.78668,5.78794,5.78622,5.7869,20000000.0
2006-05-22 23:31:00,5.78755,5.78836,5.78709,5.78836,11000000.0
2006-05-22 23:32:00,5.78768,5.78802,5.78719,5.78739,16000000.0
2006-05-22 23:33:00,5.78745,5.78915,5.78745,5.78763,12000000.0
2006-05-22 23:34:00,5.7878,5.78785,5.78749,5.78749,13000000.0
2006-05-22 23:35:00,5.78722,5.78807,5.78722,5.78786,9000000.0
2006-05-22 23:36:00,5.78783,5.78822,5.78741,5.78792,9000000.0
2006-05-22 23:37:00,5.78746,5.78847,5.78717,5.78847,14000000.0
2006-05-22 23:38:00,5.78868,5.78921,5.78801,5.78918,13000000.0
2006-05-22 23:39:00,5.78826,5.78917,5.78761,5.78853,17000000.0
2006-05-22 23:40:00,5.78826,5.78862,5.78708,5.78751,12000000.0
2006-05-22 23:41:00,5.78776,5.78899,5.78761,5.78873,17000000.0
2006-05-22 23:42:00,5.78787,5.78846,5.78719,5.78824,22000000.0
2006-05-22 23:43:00,5.78813,5.78813,5.78697,5.78749,15000000.0
2006-05-22 23:44:00,5.78756,5.78863,5.78756,5.78824,14000000.0
2006-05-22 23:45:00,5.78805,5.78884,5.7868,5.78884,20000000.0
2006-05-22 23:46:00,5.78743,5.78827,5.78721,5.78779,14000000.0
2006-05-22 23:47:00,5.78768,5.7884,5.78746,5.78752,10000000.0
2006-05-22 23:48:00,5.78871,5.7891,5.78743,5.789,18000000.0
2006-05-22 23:49:00,5.78881,5.7894,5.78789,5.78789,14000000.0
2006-05-22 23:50:00,5.78867,5.78954,5.78749,5.7884,13000000.0
2006-05-22 23:51:00,5.78803,5.78929,5.78791,5.78855,8000000.0
2006-05-22 23:52:00,5.79043,5.79109,5.78933,5.79003,16000000.0
2006-05-22 23:53:00,5.79035,5.79091,5.78959,5.78959,18000000.0
2006-05-22 23:54:00,5.78953,5.79055,5.78928,5.79034,12000000.0
2006-05-22 23:55:00,5.78928,5.79043,5.78897,5.78897,19000000.0
2006-05-22 23:56:00,5.78884,5.79124,5.78884,5.7899,14000000.0
2006-05-22 23:57:00,5.78993,5.79168,5.78993,5.79103,16000000.0
2006-05-22 23:58:00,5.79078,5.79224,5.79056,5.79074,13000000.0
2006-05-22 23:59:00,5.79052,5.79186,5.79052,5.79077,14000000.0
2006-05-23 00:00:00,5.79118,5.79229,5.79094,5.79154,17000000.0
2006-05-23 00:01:00,5.79165,5.79267,5.79117,5.7922,12000000.0
2006-05-23 00:02:00,5.79279,5.79329,5.79143,5.79257,15000000.0
2006-05-23 00:03:00,5.79247,5.79252,5.79124,5.79241,14000000.0
2006-05-23 00:04:00,5.792,5.79271,5.79163,5.79266,12000000.0
2006-05-23 00:05:00,5.79152,5.79302,5.79152,5.79194,12000000.0
2006-05-23 00:06:00,5.79255,5.79301,5.79184,5.79213,12000000.0
2006-05-23 00:07:00,5.79241,5.79241,5.79048,5.79061,11000000.0
2006-05-23 00:08:00,5.79165,5.79198,5.78973,5.78973,15000000.0
2006-05-23 00:09:00,5.79017,5.79243,5.79017,5.79162,12000000.0
2006-05-23 00:10:00,5.79027,5.79158,5.79021,5.79031,19000000.0
2006-05-23 00:11:00,5.79009,5.79139,5.79009,5.79018,8000000.0
2006-05-23 00:12:00,5.79072,5.79103,5.79042,5.79088,9000000.0
2006-05-23 00:13:00,5.79001,5.79038,5.79,5.7901,13000000.0
2006-05-23 00:14:00,5.78999,5.79028,5.78993,5.79028,14000000.0
2006-05-23 00:15:00,5.79069,5.79211,5.7905,5.79135,12000000.0
2006-05-23 00:16:00,5.79099,5.79265,5.79053,5.79053,12000000.0
2006-05-23 00:17:00,5.79167,5.79205,5.79118,5.79118,10000000.0
2006-05-23 00:18:00,5.79075,5.79086,5.79052,5.79054,19000000.0
2006-05-23 00:19:00,5.79093,5.79248,5.79093,5.7922,12000000.0
2006-05-23 00:20:00,5.7919,5.79202,5.79088,5.7913,11000000.0
2006-05-23 00:21:00,5.79156,5.79196,5.79065,5.79075,14000000.0
2006-05-23 00:22:00,5.79074,5.79151,5.79054,5.79054,13000000.0
2006-05-23 00:23:00,5.78986,5.79089,5.78986,5.79089,13000000.0
2006-05-23 00:24:00,5.79082,5.79105,5.79043,5.79067,9000000.0
2006-05-23 00:25:00,5.79026,5.79057,5.78913,5.79048,13000000.0
2006-05-23 00:26:00,5.7903,5.7903,5.7892,5.78976,14000000.0
2006-05-23 00:27:00,5.79015,5.79082,5.78944,5.78946,15000000.0
2006-05-23 00:28:00,5.79023,5.79146,5.79023,5.79084,7000000.0
2006-05-23 00:29:00,5.79113,5.79113,5.78936,5.79016,17000000.0
2006-05-23 00:30:00,5.79054,5.79114,5.78981,5.79048,9000000.0
2006-05-23 00:31:00,5.79169,5.79192,5.78996,5.79108,13000000.0
2006-05-23 00:32:00,5.79123,5.79179,5.79055,5.79179,8000000.0
2006-05-23 00:33:00,5.79206,5.79278,5.79092,5.7924,19000000.0
2006-05-23 00:34:00,5.7925,5.79277,5.79131,5.79161,15000000.0
2006-05-23 00:35:00,5.79155,5.79264,5.79155,5.79264,12000000.0
2006-05-23 00:36:00,5.79279,5.79322,5.7917,5.79286,15000000.0
2006-05-23 00:37:00,5.79269,5.79288,5.79262,5.79284,15000000.0
2006-05-23 00:38:00,5.79247,5.7931,5.7917,5.79269,18000000.0
2006-05-23 00:39:00,5.79277,5.7929,5.79261,5.79277,20000000.0
2006-05-23 00:40:00,5.79252,5.79311,5.79194,5.79272,10000000.0
2006-05-23 00:41:00,5.79244,5.79287,5.79194,5.79287,9000000.0
2006-05-23 00:42:00,5.79319,5.79327,5.7917,5.79197,16000000.0
2006-05-23 00:43:00,5.79155,5.79173,5.79148,5.79148,16000000.0
2006-05-23 00:44:00,5.7916,5.7924,5.79147,5.79172,10000000.0
2006-05-23 00:45:00,5.79155,5.79271,5.79151,5.79271,16000000.0
2006-05-23 00:46:00,5.79148,5.79267,5.79148,5.79249,12000000.0
2006-05-23 00:47:00,5.79241,5.79243,5.79159,5.79243,8000000.0
2006-05-23 00:48:00,5.79262,5.79263,5.79235,5.79253,16000000.0
2006-05-23 00:49:00,5.7924,5.79244,5.79159,5.79211,11000000.0
2006-05-23 00:50:00,5.7925,5.79268,5.7913,5.79216,9000000.0
2006-05-23 00:51:00,5.79258,5.79275,5.79081,5.79165,9000000.0
2006-05-23 00:52:00,5.79187,5.79329,5.79154,5.79274,18000000.0
2006-05-23 00:53:00,5.79291,5.79358,5.79169,5.79295,12000000.0
2006-05-23 00:54:00,5.79282,5.79387,5.79261,5.79346,12000000.0
2006-05-23 00:55:00,5.79456,5.79587,5.79423,5.79498,11000000.0
2006-05-23 00:56:00,5.79482,5.79578,5.794,5.79529,14000000.0
2006-05-23 00:57:00,5.79453,5.79523,5.79432,5.79518,15000000.0
2006-05-23 00:58:00,5.79545,5.79581,5.79478,5.79478,9000000.0
2006-05-23 00:59:00,5.795,5.79569,5.79419,5.79561,17000000.0
2006-05-23 01:00:00,5.79492,5.79721,5.79485,5.79702,12000000.0
2006-05-23 01:01:00,5.79675,5.79807,5.79635,5.79791,15000000.0
2006-05-23 01:02:00,5.79869,5.79869,5.79657,5.79848,10000000.0
2006-05-23 01:03:00,5.79744,5.79812,5.79658,5.79812,13000000.0
2006-05-23 01:04:00,5.7985,5.79889,5.79746,5.79748,13000000.0
2006-05-23 01:05:00,5.79847,5.80026,5.79788,5.79908,13000000.0
2006-05-23 01:06:00,5.79998,5.79998,5.79833,5.79834,12000000.0
2006-05-23 01:07:00,5.7993,5.79996,5.7987,5.79932,13000000.0
2006-05-23 01:08:00,5.79923,5.79942,5.79842,5.79903,15000000.0
2006-05-23 01:09:00,5.79923,5.80015,5.79923,5.80003,17000000.0
2006-05-23 01:10:00,5.80028,5.80028,5.7992,5.7992,10000000.0
2006-05-23 01:11:00,5.79948,5.79955,5.79836,5.79836,11000000.0
2006-05-23 01:12:00,5.79851,5.79895,5.79824,5.79851,10000000.0
2006-05-23 01:13:00,5.79872,5.79872,5.79745,5.79818,11000000.0
2006-05-23 01:14:00,5.79832,5.79884,5.79743,5.79796,13000000.0
2006-05-23 01:15:00,5.79802,5.7984,5.79789,5.79826,9000000.0
2006-05-23 01:16:00,5.79792,5.79803,5.79635,5.79711,12000000.0
2006-05-23 01:17:00,5.79585,5.79657,5.79519,5.79555,11000000.0
2006-05-23 01:18:00,5.79599,5.79615,5.79494,5.79499,12000000.0
2006-05-23 01:19:00,5.79506,5.79574,5.79397,5.79439,19000000.0
2006-05-23 01:20:00,5.79467,5.79576,5.79467,5.79551,11000000.0
2006-05-23 01:21:00,5.79485,5.79592,5.79425,5.79425,12000000.0
2006-05-23 01:22:00,5.79425,5.79532,5.79425,5.79433,9000000.0
2006-05-23 01:23:00,5.79409,5.79433,5.79311,5.79385,13000000.0
2006-05-23 01:24:00,5.7942,5.79492,5.79376,5.79405,14000000.0
2006-05-23 01:25:00,5.79449,5.79522,5.79414,5.79414,11000000.0
2006-05-23 01:26:00,5.79412,5.79499,5.79407,5.79407,10000000.0
2006-05-23 01:27:00,5.79398,5.79478,5.79348,5.79416,17000000.0
2006-05-23 01:28:00,5.79413,5.79446,5.79345,5.79345,13000000.0
2006-05-23 01:29:00,5.79377,5.79499,5.79377,5.79403,19000000.0
2006-05-23 01:30:00,5.79367,5.7937,5.79343,5.79364,15000000.0
2006-05-23 01:31:00,5.79392,5.79485,5.79392,5.79485,15000000.0
2006-05-23 01:32:00,5.79561,5.79716,5.79551,5.79716,12000000.0
2006-05-23 01:33:00,5.79723,5.79775,5.79668,5.79713,8000000.0
2006-05-23 01:34:00,5.79765,5.79829,5.79633,5.79716,18000000.0
2006-05-23 01:35:00,5.79702,5.79795,5.79664,5.79793,12000000.0
2006-05-23 01:36:00,5.79801,5.79807,5.7968,5.7968,16000000.0
2006-05-23 01:37:00,5.79678,5.79814,5.79678,5.79768,15000000.0
2006-05-23 01:38:00,5.79691,5.79702,5.79534,5.79587,18000000.0
2006-05-23 01:39:00,5.79515,5.79586,5.79452,5.79562,10000000.0
2006-05-23 01:40:00,5.79472,5.79576,5.79439,5.79496,11000000.0
2006-05-23 01:41:00,5.79519,5.79614,5.79501,5.79518,16000000.0
2006-05-23 01:42:00,5.79481,5.79629,5.79481,5.79589,14000000.0
2006-05-23 01:43:00,5.79597,5.79613,5.79519,5.79583,16000000.0
2006-05-23 01:44:00,5.796,5.79637,5.79572,5.79574,15000000.0
2006-05-23 01:45:00,5.79565,5.79676,5.79531,5.79589,16000000.0
2006-05-23 01:46:00,5.79562,5.79614,5.79516,5.79516,9000000.0
2006-05-23 01:47:00,5.79523,5.7959,5.79523,5.79571,17000000.0
2006-05-23 01:48:00,5.79586,5.79594,5.79561,5.79588,16000000.0
2006-05-23 01:49:00,5.79512,5.79517,5.79412,5.79517,10000000.0
2006-05-23 01:50:00,5.79427,5.79519,5.79418,5.79467,11000000.0
2006-05-23 01:51:00,5.79474,5.796,5.79474,5.79573,12000000.0
2006-05-23 01:52:00,5.79605,5.7971,5.79563,5.79692,12000000.0
2006-05-23 01:53:00,5.79725,5.79814,5.79703,5.79814,18000000.0
2006-05-23 01:54:00,5.79835,5.7988,5.79777,5.79777,14000000.0
2006-05-23 01:55:00,5.79919,5.79919,5.79771,5.79811,18000000.0
2006-05-23 01:56:00,5.7982,5.7982,5.79669,5.79766,8000000.0
2006-05-23 01:57:00,5.79798,5.79798,5.79533,5.79544,13000000.0
2006-05-23 01:58:00,5.79544,5.79616,5.79539,5.79599,11000000.0
2006-05-23 01:59:00,5.79571,5.7964,5.7949,5.7949,11000000.0
2006-05-23 02:00:00,5.79449,5.79533,5.79388,5.79409,16000000.0
2006-05-23 02:01:00,5.79439,5.7956,5.79434,5.79529,21000000.0
2006-05-23 02:02:00,5.79492,5.79644,5.79492,5.79601,10000000.0
2006-05-23 02:03:00,5.79689,5.79689,5.79516,5.79557,8000000.0
2006-05-23 02:04:00,5.79635,5.79635,5.79549,5.79574,14000000.0
2006-05-23 02:05:00,5.79555,5.79572,5.7955,5.79552,14000000.0
2006-05-23 02:06:00,5.79572,5.79609,5.79465,5.79488,15000000.0
2006-05-23 02:07:00,5.79474,5.79511,5.7939,5.79499,10000000.0
2006-05-23 02:08:00,5.79421,5.79478,5.79302,5.79302,16000000.0
2006-05-23 02:09:00,5.79427,5.79451,5.79284,5.79437,18000000.0
2006-05-23 02:10:00,5.79474,5.79602,5.79427,5.79495,16000000.0
2006-05-23 02:11:00,5.79599,5.79721,5.79542,5.79596,14000000.0
2006-05-23 02:12:00,5.79614,5.79673,5.79587,5.79623,10000000.0
2006-05-23 02:13:00,5.79664,5.79749,5.79612,5.79612,15000000.0
2006-05-23 02:14:00,5.79607,5.79706,5.79607,5.79701,19000000.0
2006-05-23 02:15:00,5.79725,5.79776,5.79634,5.79672,12000000.0
2006-05-23 02:16:00,5.79645,5.7978,5.79645,5.79662,18000000.0
2006-05-23 02:17:00,5.79616,5.7977,5.79601,5.79699,14000000.0
2006-05-23 02:18:00,5.79718,5.79793,5.79655,5.79732,12000000.0
2006-05-23 02:19:00,5.79685,5.7971,5.79685,5.79699,14000000.0
2006-05-23 02:20:00,5.79709,5.79709,5.79674,5.79702,13000000.0
2006-05-23 02:21:00,5.79683,5.79733,5.79586,5.79586,15000000.0
2006-05-23 02:22:00,5.79579,5.79701,5.79579,5.79581,13000000.0
2006-05-23 02:23:00,5.79624,5.79739,5.79606,5.79631,16000000.0
2006-05-23 02:24:00,5.79699,5.79699,5.79494,5.79571,17000000.0
2006-05-23 02:25:00,5.79507,5.79555,5.79477,5.79494,10000000.0
2006-05-23 02:26:00,5.79588,5.79588,5.79395,5.79472,13000000.0
2006-05-23 02:27:00,5.79567,5.79646,5.79565,5.79624,7000000.0
2006-05-23 02:28:00,5.79612,5.79634,5.7954,5.79557,9000000.0
2006-05-23 02:29:00,5.79531,5.79591,5.79409,5.79419,20000000.0
2006-05-23 02:30:00,5.79415,5.79533,5.79415,5.79469,11000000.0
2006-05-23 02:31:00,5.79457,5.79525,5.79409,5.79524,9000000.0
2006-05-23 02:32:00,5.79477,5.79528,5.79376,5.79393,13000000.0
2006-05-23 02:33:00,5.79345,5.7946,5.79345,5.79423,14000000.0
2006-05-23 02:34:00,5.7939,5.79557,5.79348,5.79436,17000000.0
2006-05-23 02:35:00,5.79447,5.79481,5.79363,5.79363,15000000.0
2006-05-23 02:36:00,5.79361,5.79369,5.7934,5.79363,14000000.0
2006-05-23 02:37:00,5.79423,5.79522,5.7942,5.7942,13000000.0
2006-05-23 02:38:00,5.79428,5.79477,5.79379,5.79379,14000000.0
2006-05-23 02:39:00,5.79461,5.79567,5.79417,5.79484,15000000.0
2006-05-23 02:40:00,5.79552,5.79624,5.79482,5.79624,12000000.0
2006-05-23 02:41:00,5.79486,5.79622,5.79486,5.79603,13000000.0
2006-05-23 02:42:00,5.79595,5.79647,5.79544,5.79603,16000000.0
2006-05-23 02:43:00,5.7956,5.79659,5.79536,5.79537,18000000.0
2006-05-23 02:44:00,5.79578,5.79614,5.79529,5.79589,10000000.0
2006-05-23 02:45:00,5.79596,5.79662,5.79531,5.79592,14000000.0
2006-05-23 02:46:00,5.79585,5.79722,5.79585,5.79684,18000000.0
2006-05-23 02:47:00,5.79676,5.7975,5.7963,5.7974,17000000.0
2006-05-23 02:48:00,5.79761,5.79761,5.79538,5.79545,7000000.0
2006-05-23 02:49:00,5.7941,5.79544,5.7941,5.79513,13000000.0
2006-05-23 02:50:00,5.79487,5.79614,5.79436,5.79499,14000000.0
2006-05-23 02:51:00,5.7944,5.79542,5.79411,5.79432,15000000.0
2006-05-23 02:52:00,5.79532,5.79532,5.79366,5.794,15000000.0
2006-05-23 02:53:00,5.79322,5.79428,5.79309,5.79373,9000000.0
2006-05-23 02:54:00,5.79348,5.79387,5.79257,5.79323,13000000.0
2006-05-23 02:55:00,5.79392,5.79446,5.79321,5.79334,11000000.0
2006-05-23 02:56:00,5.79305,5.79478,5.79305,5.79316,18000000.0
2006-05-23 02:57:00,5.79316,5.79479,5.79294,5.79469,13000000.0
2006-05-23 02:58:00,5.79576,5.7958,5.79474,5.79474,9000000.0
2006-05-23 02:59:00,5.79468,5.79556,5.79429,5.79486,14000000.0
2006-05-23 03:00:00,5.79477,5.7964,5.79459,5.7964,11000000.0
2006-05-23 03:01:00,5.79506,5.79606,5.79506,5.7956,11000000.0
2006-05-23 03:02:00,5.79556,5.79556,5.79314,5.7933,11000000.0
2006-05-23 03:03:00,5.79427,5.79494,5.79393,5.79393,23000000.0
2006-05-23 03:04:00,5.7944,5.79531,5.7944,5.79498,11000000.0
2006-05-23 03:05:00,5.79472,5.79514,5.79412,5.79514,17000000.0
2006-05-23 03:06:00,5.79474,5.79481,5.79413,5.79413,9000000.0
2006-05-23 03:07:00,5.79403,5.79477,5.79316,5.79376,15000000.0
2006-05-23 03:08:00,5.7933,5.7954,5.79301,5.7954,12000000.0
2006-05-23 03:09:00,5.7956,5.7956,5.79388,5.79519,15000000.0
2006-05-23 03:10:00,5.79492,5.79549,5.79409,5.79409,19000000.0
2006-05-23 03:11:00,5.79583,5.7961,5.79461,5.79473,15000000.0
2006-05-23 03:12:00,5.7949,5.79638,5.79489,5.79611,18000000.0
2006-05-23 03:13:00,5.79626,5.7967,5.79582,5.79661,18000000.0
2006-05-23 03:14:00,5.797,5.79707,5.79625,5.79639,10000000.0
2006-05-23 03:15:00,5.79588,5.7961,5.79332,5.79332,7000000.0
2006-05-23 03:16:00,5.79367,5.79446,5.79367,5.79373,8000000.0
2006-05-23 03:17:00,5.79386,5.79464,5.79347,5.79446,10000000.0
2006-05-23 03:18:00,5.79261,5.79365,5.79189,5.79217,15000000.0
2006-05-23 03:19:00,5.79214,5.7928,5.79142,5.79239,10000000.0
2006-05-23 03:20:00,5.79184,5.79205,5.79046,5.79167,16000000.0
2006-05-23 03:21:00,5.79231,5.79273,5.7916,5.79247,11000000.0
2006-05-23 03:22:00,5.79218,5.79246,5.79159,5.79211,10000000.0
2006-05-23 03:23:00,5.79193,5.79284,5.79149,5.79258,12000000.0
2006-05-23 03:24:00,5.79267,5.79338,5.79229,5.79282,13000000.0
2006-05-23 03:25:00,5.79283,5.79332,5.7924,5.79254,11000000.0
2006-05-23 03:26:00,5.79204,5.79249,5.79168,5.79168,13000000.0
2006-05-23 03:27:00,5.79204,5.79275,5.79175,5.79223,14000000.0
2006-05-23 03:28:00,5.79213,5.79329,5.79197,5.79287,18000000.0
2006-05-23 03:29:00,5.79296,5.79296,5.79172,5.79208,15000000.0
2006-05-23 03:30:00,5.79278,5.79278,5.79148,5.79224,10000000.0
2006-05-23 03:31:00,5.79138,5.79264,5.79126,5.79254,13000000.0
2006-05-23 03:32:00,5.79255,5.79287,5.79153,5.79191,16000000.0
2006-05-23 03:33:00,5.7916,5.79242,5.79125,5.7922,13000000.0
2006-05-23 03:34:00,5.79182,5.79207,5.79034,5.79139,16000000.0
2006-05-23 03:35:00,5.79128,5.79169,5.79094,5.7912,10000000.0
2006-05-23 03:36:00,5.79067,5.79139,5.79007,5.7909,11000000.0
2006-05-23 03:37:00,5.79046,5.79107,5.78963,5.79004,13000000.0
2006-05-23 03:38:00,5.78985,5.79085,5.78985,5.79033,13000000.0
2006-05-23 03:39:00,5.79016,5.79101,5.79016,5.79055,13000000.0
2006-05-23 03:40:00,5.78999,5.79077,5.78978,5.79077,12000000.0
2006-05-23 03:41:00,5.78972,5.79155,5.78972,5.79099,16000000.0
2006-05-23 03:42:00,5.79005,5.79115,5.7896,5.7897,21000000.0
2006-05-23 03:43:00,5.79133,5.79133,5.78955,5.79085,18000000.0
2006-05-23 03:44:00,5.79061,5.79114,5.78931,5.79087,15000000.0
2006-05-23 03:45:00,5.78958,5.79019,5.7888,5.7888,9000000.0
2006-05-23 03:46:00,5.78903,5.78926,5.78823,5.78917,8000000.0
2006-05-23 03:47:00,5.78977,5.79014,5.78868,5.78868,11000000.0
2006-05-23 03:48:00,5.78989,5.79013,5.78898,5.78958,9000000.0
2006-05-23 03:49:00,5.79018,5.7911,5.78973,5.7904,16000000.0
2006-05-23 03:50:00,5.79033,5.79158,5.79033,5.79158,19000000.0
2006-05-23 03:51:00,5.7912,5.7912,5.78948,5.78965,9000000.0
2006-05-23 03:52:00,5.79026,5.79026,5.78703,5.78765,19000000.0
2006-05-23 03:53:00,5.78713,5.78782,5.78685,5.78765,10000000.0
2006-05-23 03:54:00,5.78751,5.78765,5.78606,5.7862,17000000.0
2006-05-23 03:55:00,5.7876,5.78796,5.78647,5.78701,16000000.0
2006-05-23 03:56:00,5.78726,5.78767,5.78692,5.78698,7000000.0
2006-05-23 03:57:00,5.78697,5.78697,5.78656,5.78656,11000000.0
2006-05-23 03:58:00,5.78686,5.78768,5.78671,5.78671,12000000.0
2006-05-23 03:59:00,5.78682,5.78792,5.78682,5.78731,17000000.0
2006-05-23 04:00:00,5.78732,5.78881,5.78716,5.7885,12000000.0
2006-05-23 04:01:00,5.78806,5.78921,5.78784,5.78844,16000000.0
2006-05-23 04:02:00,5.78896,5.78927,5.78804,5.7883,14000000.0
2006-05-23 04:03:00,5.78847,5.78982,5.78847,5.78931,12000000.0
2006-05-23 04:04:00,5.78917,5.78969,5.78874,5.78965,16000000.0
2006-05-23 04:05:00,5.78964,5.78979,5.78845,5.78979,13000000.0
2006-05-23 04:06:00,5.79012,5.79078,5.7892,5.78985,16000000.0
2006-05-23 04:07:00,5.79007,5.79083,5.78966,5.79048,13000000.0
2006-05-23 04:08:00,5.78986,5.79076,5.78981,5.7905,14000000.0
2006-05-23 04:09:00,5.7907,5.79089,5.79006,5.79073,10000000.0
2006-05-23 04:10:00,5.79065,5.79089,5.79062,5.79078,12000000.0
2006-05-23 04:11:00,5.79073,5.79193,5.78992,5.79064,14000000.0
2006-05-23 04:12:00,5.79017,5.79023,5.78962,5.78962,19000000.0
2006-05-23 04:13:00,5.78969,5.79165,5.78969,5.79056,20000000.0
2006-05-23 04:14:00,5.79071,5.79123,5.78958,5.79065,12000000.0
2006-05-23 04:15:00,5.78923,5.79021,5.78905,5.79014,8000000.0
2006-05-23 04:16:00,5.7907,5.7907,5.78855,5.78855,13000000.0
2006-05-23 04:17:00,5.78941,5.78951,5.78854,5.78869,15000000.0
2006-05-23 04:18:00,5.78839,5.79025,5.78839,5.78941,9000000.0
2006-05-23 04:19:00,5.7892,5.79007,5.7892,5.78996,12000000.0
2006-05-23 04:20:00,5.78997,5.79012,5.78933,5.78988,9000000.0
2006-05-23 04:21:00,5.78941,5.79015,5.78803,5.78833,17000000.0
2006-05-23 04:22:00,5.78918,5.78918,5.78807,5.78857,14000000.0
2006-05-23 04:23:00,5.78837,5.78844,5.78739,5.78833,10000000.0
2006-05-23 04:24:00,5.78658,5.78751,5.78581,5.7868,12000000.0
2006-05-23 04:25:00,5.78625,5.78667,5.78524,5.78619,10000000.0
2006-05-23 04:26:00,5.78617,5.78705,5.78592,5.78643,7000000.0
2006-05-23 04:27:00,5.78584,5.7873,5.78567,5.78642,15000000.0
2006-05-23 04:28:00,5.78721,5.78786,5.78686,5.78705,7000000.0
2006-05-23 04:29:00,5.78703,5.78821,5.78664,5.78738,14000000.0
2006-05-23 04:30:00,5.78759,5.78837,5.78729,5.78796,11000000.0
2006-05-23 04:31:00,5.78859,5.78969,5.78819,5.78933,15000000.0
2006-05-23 04:32:00,5.78888,5.78925,5.78837,5.78884,17000000.0
2006-05-23 04:33:00,5.78817,5.78854,5.7871,5.78806,14000000.0
2006-05-23 04:34:00,5.78799,5.7885,5.78744,5.78805,9000000.0
2006-05-23 04:35:00,5.78792,5.78882,5.78781,5.78876,12000000.0
2006-05-23 04:36:00,5.78875,5.78903,5.78784,5.78818,12000000.0
2006-05-23 04:37:00,5.78913,5.78913,5.78762,5.78762,12000000.0
2006-05-23 04:38:00,5.78809,5.78855,5.78731,5.78779,11000000.0
2006-05-23 04:39:00,5.78825,5.78885,5.78782,5.78827,17000000.0
2006-05-23 04:40:00,5.78824,5.78837,5.78722,5.7877,9000000.0
2006-05-23 04:41:00,5.78857,5.78857,5.78728,5.78775,10000000.0
2006-05-23 04:42:00,5.78805,5.78842,5.78746,5.78746,8000000.0
2006-05-23 04:43:00,5.78748,5.78805,5.78674,5.78753,18000000.0
2006-05-23 04:44:00,5.78726,5.78782,5.78721,5.78742,9000000.0
2006-05-23 04:45:00,5.78733,5.78733,5.78708,5.78732,9000000.0
2006-05-23 04:46:00,5.78742,5.78742,5.78713,5.78742,16000000.0
2006-05-23 04:47:00,5.78725,5.78725,5.78646,5.78646,12000000.0
2006-05-23 04:48:00,5.78673,5.7881,5.78673,5.78768,10000000.0
2006-05-23 04:49:00,5.78776,5.78836,5.78735,5.78748,16000000.0
2006-05-23 04:50:00,5.78814,5.78902,5.78801,5.78832,16000000.0
2006-05-23 04:51:00,5.78824,5.78922,5.78807,5.78918,20000000.0
2006-05-23 04:52:00,5.78935,5.78935,5.78804,5.78804,13000000.0
2006-05-23 04:53:00,5.78824,5.78868,5.78755,5.78769,11000000.0
2006-05-23 04:54:00,5.78827,5.78836,5.78724,5.78727,11000000.0
2006-05-23 04:55:00,5.78837,5.78866,5.78759,5.78824,12000000.0
2006-05-23 04:56:00,5.78823,5.78902,5.7878,5.78864,16000000.0
2006-05-23 04:57:00,5.78843,5.78843,5.78772,5.78772,7000000.0
2006-05-23 04:58:00,5.78761,5.78868,5.78761,5.788,13000000.0
2006-05-23 04:59:00,5.78814,5.78835,5.7875,5.78769,17000000.0
2006-05-23 05:00:00,5.78774,5.78864,5.78762,5.78811,10000000.0
2006-05-23 05:01:00,5.78825,5.78848,5.78782,5.78804,13000000.0
2006-05-23 05:02:00,5.78767,5.78796,5.78766,5.78792,18000000.0
2006-05-23 05:03:00,5.78816,5.78859,5.78798,5.78859,9000000.0
2006-05-23 05:04:00,5.78782,5.78895,5.78782,5.78848,12000000.0
2006-05-23 05:05:00,5.78851,5.78916,5.78841,5.78874,10000000.0
2006-05-23 05:06:00,5.78979,5.78985,5.78893,5.78909,20000000.0
2006-05-23 05:07:00,5.78875,5.79077,5.78863,5.79077,10000000.0
2006-05-23 05:08:00,5.79045,5.79115,5.79016,5.7905,17000000.0
2006-05-23 05:09:00,5.7906,5.79136,5.78985,5.79063,15000000.0
2006-05-23 05:10:00,5.79032,5.79101,5.78993,5.79101,10000000.0
2006-05-23 05:11:00,5.79012,5.79104,5.78978,5.79038,16000000.0
2006-05-23 05:12:00,5.78984,5.7905,5.78982,5.7899,7000000.0
2006-05-23 05:13:00,5.79046,5.79127,5.78988,5.79084,12000000.0
2006-05-23 05:14:00,5.79026,5.79136,5.78971,5.79118,14000000.0
2006-05-23 05:15:00,5.78995,5.79121,5.78993,5.79006,16000000.0
2006-05-23 05:16:00,5.78918,5.79088,5.78918,5.79042,15000000.0
2006-05-23 05:17:00,5.79009,5.79009,5.7894,5.78955,10000000.0
2006-05-23 05:18:00,5.78981,5.79017,5.78904,5.78957,13000000.0
2006-05-23 05:19:00,5.78935,5.78988,5.78819,5.78897,13000000.0
2006-05-23 05:20:00,5.78899,5.79022,5.78846,5.78927,20000000.0
2006-05-23 05:21:00,5.78809,5.78884,5.78759,5.78759,9000000.0
2006-05-23 05:22:00,5.78846,5.78862,5.78758,5.78758,17000000.0
2006-05-23 05:23:00,5.78885,5.78885,5.78723,5.78841,14000000.0
2006-05-23 05:24:00,5.78768,5.78805,5.78764,5.78781,19000000.0
2006-05-23 05:25:00,5.78766,5.7879,5.78763,5.78785,13000000.0
2006-05-23 05:26:00,5.78762,5.78875,5.78762,5.78781,13000000.0
2006-05-23 05:27:00,5.78733,5.788,5.78655,5.78721,13000000.0
2006-05-23 05:28:00,5.78829,5.78833,5.78743,5.78753,10000000.0
2006-05-23 05:29:00,5.78771,5.78838,5.78722,5.78832,17000000.0
2006-05-23 05:30:00,5.78879,5.78983,5.78764,5.78826,21000000.0
2006-05-23 05:31:00,5.78916,5.78938,5.78737,5.78896,13000000.0
2006-05-23 05:32:00,5.79011,5.79011,5.78834,5.78849,16000000.0
2006-05-23 05:33:00,5.78824,5.78845,5.78815,5.78838,13000000.0
2006-05-23 05:34:00,5.78863,5.78959,5.78863,5.7887,13000000.0
2006-05-23 05:35:00,5.78827,5.78867,5.7875,5.78817,14000000.0
2006-05-23 05:36:00,5.78797,5.78843,5.78749,5.78782,18000000.0
2006-05-23 05:37:00,5.78703,5.78847,5.78683,5.78733,12000000.0
2006-05-23 05:38:00,5.78861,5.78905,5.78737,5.78905,13000000.0
2006-05-23 05:39:00,5.78852,5.78925,5.78816,5.78878,21000000.0
2006-05-23 05:40:00,5.78886,5.78955,5.78804,5.78886,14000000.0
2006-05-23 05:41:00,5.78871,5.78959,5.78847,5.78906,13000000.0
2006-05-23 05:42:00,5.78886,5.78894,5.78877,5.78877,8000000.0
2006-05-23 05:43:00,5.78916,5.79061,5.78916,5.78967,13000000.0
2006-05-23 05:44:00,5.78942,5.79011,5.78894,5.78961,13000000.0
2006-05-23 05:45:00,5.78994,5.79064,5.78947,5.78947,24000000.0
2006-05-23 05:46:00,5.78959,5.79035,5.78889,5.78954,14000000.0
2006-05-23 05:47:00,5.78957,5.79031,5.78924,5.78993,11000000.0
2006-05-23 05:48:00,5.78926,5.78988,5.78888,5.7894,18000000.0
2006-05-23 05:49:00,5.79033,5.79035,5.78913,5.78913,10000000.0
2006-05-23 05:50:00,5.78967,5.78967,5.78713,5.78931,10000000.0
2006-05-23 05:51:00,5.79003,5.79003,5.78902,5.78902,11000000.0
2006-05-23 05:52:00,5.78924,5.79039,5.78873,5.78951,19000000.0
2006-05-23 05:53:00,5.78913,5.78913,5.78875,5.789,15000000.0
2006-05-23 05:54:00,5.789,5.78936,5.78865,5.78898,7000000.0
2006-05-23 05:55:00,5.78863,5.78938,5.78804,5.78869,12000000.0
2006-05-23 05:56:00,5.78989,5.78999,5.78836,5.78836,16000000.0
2006-05-23 05:57:00,5.78802,5.7883,5.78794,5.7881,11000000.0
2006-05-23 05:58:00,5.78816,5.78838,5.78811,5.78817,22000000.0
2006-05-23 05:59:00,5.78829,5.78962,5.78829,5.78858,9000000.0
2006-05-23 06:00:00,5.78843,5.78939,5.78809,5.78873,17000000.0
2006-05-23 06:01:00,5.78876,5.78919,5.78789,5.78806,18000000.0
2006-05-23 06:02:00,5.78956,5.78956,5.78772,5.78778,18000000.0
2006-05-23 06:03:00,5.78781,5.78872,5.78781,5.78805,16000000.0
2006-05-23 06:04:00,5.78859,5.78944,5.78833,5.78833,8000000.0
2006-05-23 06:05:00,5.78758,5.78776,5.78747,5.78773,10000000.0
2006-05-23 06:06:00,5.78765,5.78789,5.78757,5.78777,27000000.0
2006-05-23 06:07:00,5.7877,5.78784,5.78759,5.78764,17000000.0
2006-05-23 06:08:00,5.78815,5.78925,5.78803,5.78893,14000000.0
2006-05-23 06:09:00,5.788,5.78914,5.78778,5.78825,13000000.0
2006-05-23 06:10:00,5.78815,5.78945,5.78805,5.7886,14000000.0
2006-05-23 06:11:00,5.78819,5.78888,5.78766,5.78888,16000000.0
2006-05-23 06:12:00,5.78844,5.78898,5.78795,5.78795,17000000.0
2006-05-23 06:13:00,5.78855,5.78897,5.7874,5.78813,14000000.0
2006-05-23 06:14:00,5.78812,5.78876,5.78777,5.78795,12000000.0
2006-05-23 06:15:00,5.78747,5.78907,5.78747,5.78894,13000000.0
2006-05-23 06:16:00,5.7884,5.79005,5.7884,5.78997,14000000.0
2006-05-23 06:17:00,5.78943,5.79056,5.78934,5.78944,11000000.0
2006-05-23 06:18:00,5.79035,5.79198,5.78977,5.79198,12000000.0
2006-05-23 06:19:00,5.79155,5.79155,5.78978,5.79038,19000000.0
2006-05-23 06:20:00,5.79027,5.79077,5.78972,5.78977,11000000.0
2006-05-23 06:21:00,5.79003,5.79102,5.79002,5.79102,9000000.0
2006-05-23 06:22:00,5.79104,5.79162,5.78998,5.78998,22000000.0
2006-05-23 06:23:00,5.79027,5.79074,5.78852,5.78852,18000000.0
2006-05-23 06:24:00,5.78861,5.78906,5.78809,5.78829,8000000.0
2006-05-23 06:25:00,5.78864,5.78913,5.78829,5.78894,9000000.0
2006-05-23 06:26:00,5.78892,5.78939,5.78834,5.78834,13000000.0
2006-05-23 06:27:00,5.78806,5.78816,5.78766,5.78776,15000000.0
2006-05-23 06:28:00,5.78757,5.78779,5.78749,5.78767,18000000.0
2006-05-23 06:29:00,5.78772,5.78918,5.78772,5.78905,16000000.0
2006-05-23 06:30:00,5.79019,5.79019,5.78839,5.78839,10000000.0
2006-05-23 06:31:00,5.78842,5.78933,5.78842,5.78928,13000000.0
2006-05-23 06:32:00,5.78928,5.78941,5.7891,5.78941,10000000.0
2006-05-23 06:33:00,5.78954,5.7897,5.78842,5.78857,10000000.0
2006-05-23 06:34:00,5.7888,5.79015,5.78852,5.78967,15000000.0
2006-05-23 06:35:00,5.78959,5.79035,5.78925,5.7901,13000000.0
2006-05-23 06:36:00,5.79065,5.79112,5.78964,5.79045,23000000.0
2006-05-23 06:37:00,5.79214,5.79394,5.79131,5.79394,11000000.0
2006-05-23 06:38:00,5.79325,5.79391,5.79171,5.79342,17000000.0
2006-05-23 06:39:00,5.79223,5.7926,5.79058,5.79058,8000000.0
2006-05-23 06:40:00,5.79134,5.79188,5.7904,5.79047,15000000.0
2006-05-23 06:41:00,5.79093,5.79288,5.79093,5.7922,15000000.0
2006-05-23 06:42:00,5.7922,5.79339,5.79124,5.79217,16000000.0
2006-05-23 06:43:00,5.7918,5.79241,5.79116,5.79187,12000000.0
2006-05-23 06:44:00,5.79182,5.7919,5.79081,5.79113,13000000.0
2006-05-23 06:45:00,5.78989,5.79081,5.78818,5.7895,14000000.0
2006-05-23 06:46:00,5.78934,5.78934,5.7874,5.78806,12000000.0
2006-05-23 06:47:00,5.78803,5.7885,5.78728,5.78847,11000000.0
2006-05-23 06:48:00,5.78893,5.78893,5.78684,5.78716,15000000.0
2006-05-23 06:49:00,5.7863,5.78739,5.78572,5.78739,17000000.0
2006-05-23 06:50:00,5.78645,5.7872,5.78641,5.78641,13000000.0
2006-05-23 06:51:00,5.78649,5.78728,5.78649,5.78674,8000000.0
2006-05-23 06:52:00,5.78647,5.78661,5.78507,5.78526,14000000.0
2006-05-23 06:53:00,5.78498,5.78503,5.78366,5.78409,13000000.0
2006-05-23 06:54:00,5.78393,5.78581,5.78393,5.78573,8000000.0
2006-05-23 06:55:00,5.7875,5.78759,5.78603,5.78652,10000000.0
2006-05-23 06:56:00,5.786,5.78668,5.78591,5.78599,11000000.0
2006-05-23 06:57:00,5.78524,5.78615,5.78512,5.78518,17000000.0
2006-05-23 06:58:00,5.78564,5.78675,5.78492,5.7855,12000000.0
2006-05-23 06:59:00,5.78457,5.78538,5.78338,5.7839,14000000.0
2006-05-23 07:00:00,5.78348,5.78495,5.78329,5.7843,11000000.0
2006-05-23 07:01:00,5.78528,5.78528,5.7829,5.78294,10000000.0
2006-05-23 07:02:00,5.78335,5.78563,5.78335,5.78458,14000000.0
2006-05-23 07:03:00,5.78457,5.78491,5.78379,5.78379,7000000.0
2006-05-23 07:04:00,5.7845,5.78551,5.78428,5.78438,16000000.0
2006-05-23 07:05:00,5.78439,5.78556,5.78439,5.78511,15000000.0
2006-05-23 07:06:00,5.78363,5.78532,5.78363,5.78532,16000000.0
2006-05-23 07:07:00,5.78695,5.78697,5.78519,5.78605,12000000.0
2006-05-23 07:08:00,5.7863,5.78725,5.7862,5.78725,8000000.0
2006-05-23 07:09:00,5.7868,5.78703,5.78608,5.78608,8000000.0
2006-05-23 07:10:00,5.78689,5.7883,5.78602,5.78824,16000000.0
2006-05-23 07:11:00,5.78795,5.78816,5.78683,5.78784,17000000.0
2006-05-23 07:12:00,5.78844,5.78863,5.78696,5.78785,20000000.0
2006-05-23 07:13:00,5.78784,5.78787,5.78625,5.7875,18000000.0
2006-05-23 07:14:00,5.78717,5.78816,5.78638,5.78638,11000000.0
2006-05-23 07:15:00,5.78693,5.78752,5.78638,5.78648,18000000.0
2006-05-23 07:16:00,5.78655,5.78704,5.78493,5.7861,18000000.0
2006-05-23 07:17:00,5.78481,5.78566,5.78382,5.78431,12000000.0
2006-05-23 07:18:00,5.78491,5.7857,5.78465,5.78507,18000000.0
2006-05-23 07:19:00,5.78485,5.7853,5.78424,5.78521,14000000.0
2006-05-23 07:20:00,5.78536,5.78577,5.7844,5.7852,18000000.0
2006-05-23 07:21:00,5.78496,5.7865,5.78481,5.78637,13000000.0
2006-05-23 07:22:00,5.7852,5.78594,5.78467,5.78594,14000000.0
2006-05-23 07:23:00,5.78685,5.78735,5.78569,5.78735,15000000.0
2006-05-23 07:24:00,5.78791,5.7884,5.78702,5.78735,16000000.0
2006-05-23 07:25:00,5.78738,5.7882,5.78706,5.7882,15000000.0
2006-05-23 07:26:00,5.787,5.78884,5.787,5.78813,13000000.0
2006-05-23 07:27:00,5.7888,5.78895,5.78752,5.78772,12000000.0
2006-05-23 07:28:00,5.78759,5.78868,5.78692,5.78763,22000000.0
2006-05-23 07:29:00,5.78792,5.78812,5.78671,5.78812,16000000.0
2006-05-23 07:30:00,5.78872,5.78872,5.78745,5.78843,14000000.0
2006-05-23 07:31:00,5.78837,5.78842,5.78712,5.78721,13000000.0
2006-05-23 07:32:00,5.78683,5.78768,5.78645,5.78724,9000000.0
2006-05-23 07:33:00,5.78836,5.78836,5.78715,5.78794,7000000.0
2006-05-23 07:34:00,5.78835,5.78885,5.78716,5.7879,18000000.0
2006-05-23 07:35:00,5.78805,5.78876,5.78775,5.78821,9000000.0
2006-05-23 07:36:00,5.7885,5.78902,5.78757,5.78817,13000000.0
2006-05-23 07:37:00,5.78824,5.78877,5.78758,5.78833,11000000.0
2006-05-23 07:38:00,5.78806,5.78982,5.78806,5.78982,11000000.0
2006-05-23 07:39:00,5.78926,5.78946,5.78809,5.78809,19000000.0
2006-05-23 07:40:00,5.78788,5.78842,5.78726,5.78726,11000000.0
2006-05-23 07:41:00,5.78789,5.78904,5.78789,5.7886,7000000.0
2006-05-23 07:42:00,5.78885,5.78919,5.78843,5.78843,13000000.0
2006-05-23 07:43:00,5.78848,5.78984,5.78848,5.78984,14000000.0
2006-05-23 07:44:00,5.79041,5.79072,5.78935,5.79063,10000000.0
2006-05-23 07:45:00,5.79042,5.79099,5.78988,5.79008,8000000.0
2006-05-23 07:46:00,5.78993,5.79071,5.78967,5.78983,13000000.0
2006-05-23 07:47:00,5.79027,5.79058,5.78894,5.78921,15000000.0
2006-05-23 07:48:00,5.78942,5.79039,5.78882,5.78882,13000000.0
2006-05-23 07:49:00,5.78987,5.7915,5.78987,5.7915,10000000.0
2006-05-23 07:50:00,5.7922,5.79379,5.79126,5.79231,17000000.0
2006-05-23 07:51:00,5.79288,5.79314,5.79214,5.79214,16000000.0
2006-05-23 07:52:00,5.79281,5.79459,5.79247,5.79407,13000000.0
2006-05-23 07:53:00,5.79268,5.79396,5.79268,5.79329,10000000.0
2006-05-23 07:54:00,5.79303,5.79371,5.79266,5.79297,11000000.0
2006-05-23 07:55:00,5.79309,5.79387,5.7922,5.7922,12000000.0
2006-05-23 07:56:00,5.79256,5.79298,5.7911,5.79185,13000000.0
2006-05-23 07:57:00,5.79035,5.79128,5.79025,5.79128,8000000.0
2006-05-23 07:58:00,5.79132,5.79204,5.79043,5.791,14000000.0
2006-05-23 07:59:00,5.79085,5.79169,5.78971,5.79042,15000000.0
2006-05-23 08:00:00,5.78992,5.79086,5.78992,5.79066,10000000.0
2006-05-23 08:01:00,5.79082,5.79124,5.78941,5.7906,13000000.0
2006-05-23 08:02:00,5.79016,5.79145,5.78961,5.79112,14000000.0
2006-05-23 08:03:00,5.79074,5.79145,5.79029,5.79132,12000000.0
2006-05-23 08:04:00,5.79118,5.79262,5.79061,5.79262,16000000.0
2006-05-23 08:05:00,5.79321,5.79391,5.79239,5.79348,14000000.0
2006-05-23 08:06:00,5.79321,5.79452,5.79275,5.79444,19000000.0
2006-05-23 08:07:00,5.79437,5.79494,5.79351,5.79429,19000000.0
2006-05-23 08:08:00,5.79475,5.79495,5.79315,5.79421,11000000.0
2006-05-23 08:09:00,5.7942,5.79503,5.7937,5.79392,10000000.0
2006-05-23 08:10:00,5.79378,5.79474,5.79344,5.79425,16000000.0
2006-05-23 08:11:00,5.79412,5.79503,5.79375,5.79393,9000000.0
2006-05-23 08:12:00,5.79386,5.79658,5.79374,5.79564,10000000.0
2006-05-23 08:13:00,5.79613,5.79658,5.79559,5.79641,11000000.0
2006-05-23 08:14:00,5.79631,5.79787,5.79613,5.79651,12000000.0
2006-05-23 08:15:00,5.79789,5.79819,5.79673,5.79715,15000000.0
2006-05-23 08:16:00,5.79708,5.79758,5.79614,5.7965,14000000.0
2006-05-23 08:17:00,5.79675,5.79833,5.79661,5.79833,10000000.0
2006-05-23 08:18:00,5.79668,5.7981,5.79645,5.79798,9000000.0
2006-05-23 08:19:00,5.79619,5.79709,5.79619,5.79694,11000000.0
2006-05-23 08:20:00,5.79683,5.79758,5.79654,5.79698,11000000.0
2006-05-23 08:21:00,5.79625,5.79689,5.79554,5.79592,20000000.0
2006-05-23 08:22:00,5.79585,5.79628,5.79487,5.79508,8000000.0
2006-05-23 08:23:00,5.79455,5.79483,5.79344,5.79458,12000000.0
2006-05-23 08:24:00,5.79534,5.79667,5.79491,5.79667,13000000.0
2006-05-23 08:25:00,5.79726,5.79736,5.79641,5.79679,12000000.0
2006-05-23 08:26:00,5.79728,5.79764,5.79632,5.79679,13000000.0
2006-05-23 08:27:00,5.79662,5.79707,5.79599,5.79707,11000000.0
2006-05-23 08:28:00,5.79602,5.79673,5.79555,5.79562,8000000.0
2006-05-23 08:29:00,5.79642,5.79733,5.79565,5.79685,12000000.0
2006-05-23 08:30:00,5.79728,5.79849,5.79605,5.79849,11000000.0
2006-05-23 08:31:00,5.79778,5.79946,5.79778,5.79824,10000000.0
2006-05-23 08:32:00,5.79737,5.79867,5.79665,5.79665,13000000.0
2006-05-23 08:33:00,5.79833,5.79844,5.79562,5.79562,11000000.0
2006-05-23 08:34:00,5.79729,5.79829,5.79648,5.79659,17000000.0
2006-05-23 08:35:00,5.79729,5.79831,5.79729,5.79754,11000000.0
2006-05-23 08:36:00,5.79774,5.79806,5.79661,5.79753,10000000.0
2006-05-23 08:37:00,5.79805,5.79853,5.79764,5.79801,9000000.0
2006-05-23 08:38:00,5.79872,5.79877,5.79697,5.7972,18000000.0
2006-05-23 08:39:00,5.79703,5.79742,5.79618,5.79669,8000000.0
2006-05-23 08:40:00,5.79745,5.79771,5.79624,5.79624,7000000.0
2006-05-23 08:41:00,5.79722,5.79786,5.79653,5.79655,16000000.0
2006-05-23 08:42:00,5.79692,5.79787,5.79577,5.79577,14000000.0
2006-05-23 08:43:00,5.796,5.79652,5.79453,5.79453,12000000.0
2006-05-23 08:44:00,5.7949,5.79714,5.7949,5.79714,9000000.0
2006-05-23 08:45:00,5.79765,5.79765,5.79549,5.79549,18000000.0
2006-05-23 08:46:00,5.79623,5.79687,5.79552,5.7968,14000000.0
2006-05-23 08:47:00,5.79639,5.79639,5.7941,5.79445,18000000.0
2006-05-23 08:48:00,5.79391,5.7949,5.79364,5.794,12000000.0
2006-05-23 08:49:00,5.79379,5.79556,5.7937,5.79534,14000000.0
2006-05-23 08:50:00,5.79452,5.79452,5.7923,5.79327,16000000.0
2006-05-23 08:51:00,5.79368,5.79448,5.7931,5.79341,21000000.0
2006-05-23 08:52:00,5.79416,5.79416,5.7921,5.79277,20000000.0
2006-05-23 08:53:00,5.79236,5.79352,5.79205,5.79341,7000000.0
2006-05-23 08:54:00,5.79272,5.79344,5.79215,5.79259,17000000.0
2006-05-23 08:55:00,5.79235,5.7939,5.79201,5.79203,12000000.0
2006-05-23 08:56:00,5.7924,5.7948,5.79214,5.79477,17000000.0
2006-05-23 08:57:00,5.79472,5.79472,5.79292,5.79419,16000000.0
2006-05-23 08:58:00,5.79271,5.79337,5.79134,5.79152,12000000.0
2006-05-23 08:59:00,5.79235,5.79305,5.79164,5.79261,13000000.0
2006-05-23 09:00:00,5.79158,5.79334,5.7915,5.79334,17000000.0
2006-05-23 09:01:00,5.79341,5.7939,5.79198,5.7939,13000000.0
2006-05-23 09:02:00,5.79357,5.79357,5.79144,5.79144,8000000.0
2006-05-23 09:03:00,5.79175,5.79346,5.79174,5.79327,16000000.0
2006-05-23 09:04:00,5.79319,5.79396,5.7924,5.79349,8000000.0
2006-05-23 09:05:00,5.79429,5.79474,5.79325,5.79433,11000000.0
2006-05-23 09:06:00,5.79445,5.79538,5.79445,5.79532,10000000.0
2006-05-23 09:07:00,5.79534,5.79534,5.79387,5.79423,10000000.0
2006-05-23 09:08:00,5.79368,5.79433,5.79251,5.79375,19000000.0
2006-05-23 09:09:00,5.7937,5.79478,5.79358,5.79441,16000000.0
2006-05-23 09:10:00,5.79496,5.79505,5.7932,5.7932,8000000.0
2006-05-23 09:11:00,5.79349,5.79474,5.79321,5.79337,11000000.0
2006-05-23 09:12:00,5.79404,5.79466,5.79318,5.79346,16000000.0
2006-05-23 09:13:00,5.79296,5.79351,5.79147,5.79344,15000000.0
2006-05-23 09:14:00,5.79234,5.79258,5.79079,5.79178,17000000.0
2006-05-23 09:15:00,5.79188,5.79188,5.78996,5.79157,12000000.0
2006-05-23 09:16:00,5.79055,5.79276,5.79054,5.7911,14000000.0
2006-05-23 09:17:00,5.79332,5.79332,5.79126,5.79247,14000000.0
2006-05-23 09:18:00,5.79394,5.79394,5.79232,5.79367,18000000.0
2006-05-23 09:19:00,5.79202,5.79393,5.7913,5.79183,14000000.0
2006-05-23 09:20:00,5.79291,5.79357,5.79244,5.79277,18000000.0
2006-05-23 09:21:00,5.79246,5.79469,5.79246,5.79433,17000000.0
2006-05-23 09:22:00,5.79417,5.79447,5.7931,5.79447,13000000.0
2006-05-23 09:23:00,5.79417,5.79501,5.7932,5.79446,12000000.0
2006-05-23 09:24:00,5.79416,5.79505,5.79321,5.79505,14000000.0
2006-05-23 09:25:00,5.79597,5.79647,5.79397,5.79639,9000000.0
2006-05-23 09:26:00,5.79608,5.79771,5.79607,5.79607,13000000.0
2006-05-23 09:27:00,5.7965,5.79741,5.79597,5.7974,13000000.0
2006-05-23 09:28:00,5.79829,5.79985,5.79811,5.79895,19000000.0
2006-05-23 09:29:00,5.799,5.79941,5.79827,5.79853,14000000.0
2006-05-23 09:30:00,5.79939,5.79939,5.79762,5.79927,15000000.0
2006-05-23 09:31:00,5.80046,5.80151,5.80015,5.80104,11000000.0
2006-05-23 09:32:00,5.80175,5.80223,5.80094,5.80187,16000000.0
2006-05-23 09:33:00,5.80102,5.80194,5.80096,5.80149,9000000.0
2006-05-23 09:34:00,5.80159,5.80775,5.80159,5.80775,18000000.0
2006-05-23 09:35:00,5.80772,5.80813,5.80602,5.80734,14000000.0
2006-05-23 09:36:00,5.80689,5.808,5.80514,5.80514,16000000.0
2006-05-23 09:37:00,5.80478,5.80675,5.80478,5.80608,20000000.0
2006-05-23 09:38:00,5.80529,5.80675,5.80412,5.80551,19000000.0
2006-05-23 09:39:00,5.80473,5.8059,5.80394,5.8059,16000000.0
2006-05-23 09:40:00,5.80589,5.80612,5.80507,5.80507,12000000.0
2006-05-23 09:41:00,5.80559,5.80656,5.8047,5.80567,18000000.0
2006-05-23 09:42:00,5.80529,5.80562,5.80292,5.80346,16000000.0
2006-05-23 09:43:00,5.80323,5.80397,5.80263,5.80342,15000000.0
2006-05-23 09:44:00,5.80327,5.80342,5.80189,5.80316,13000000.0
2006-05-23 09:45:00,5.80195,5.80321,5.8015,5.80294,13000000.0
2006-05-23 09:46:00,5.80284,5.80346,5.80122,5.80346,17000000.0
2006-05-23 09:47:00,5.80428,5.80475,5.80284,5.80371,13000000.0
2006-05-23 09:48:00,5.80387,5.80444,5.80251,5.80412,16000000.0
2006-05-23 09:49:00,5.80348,5.80439,5.80206,5.80213,17000000.0
2006-05-23 09:50:00,5.803,5.80389,5.80194,5.80348,12000000.0
2006-05-23 09:51:00,5.80506,5.80603,5.8036,5.80594,16000000.0
2006-05-23 09:52:00,5.80592,5.80649,5.80485,5.80526,16000000.0
2006-05-23 09:53:00,5.80553,5.80571,5.80414,5.80528,15000000.0
2006-05-23 09:54:00,5.80545,5.80553,5.8042,5.80509,15000000.0
2006-05-23 09:55:00,5.80354,5.80641,5.80354,5.80615,15000000.0
2006-05-23 09:56:00,5.80535,5.80536,5.80334,5.8041,17000000.0
2006-05-23 09:57:00,5.80471,5.80471,5.80213,5.80213,12000000.0
2006-05-23 09:58:00,5.80223,5.80288,5.8005,5.80171,14000000.0
2006-05-23 09:59:00,5.80155,5.80329,5.80155,5.80272,10000000.0
2006-05-23 10:00:00,5.80215,5.80464,5.80215,5.80464,11000000.0
2006-05-23 10:01:00,5.80424,5.80529,5.80386,5.80511,24000000.0
2006-05-23 10:02:00,5.80601,5.8065,5.80459,5.80459,14000000.0
2006-05-23 10:03:00,5.80532,5.80532,5.80328,5.80333,16000000.0
2006-05-23 10:04:00,5.80392,5.80445,5.80307,5.80325,10000000.0
2006-05-23 10:05:00,5.80381,5.80576,5.80381,5.80576,10000000.0
2006-05-23 10:06:00,5.80559,5.80662,5.80532,5.80548,9000000.0
2006-05-23 10:07:00,5.80473,5.80584,5.80426,5.80584,11000000.0
2006-05-23 10:08:00,5.80637,5.8064,5.80509,5.80551,9000000.0
2006-05-23 10:09:00,5.80636,5.80636,5.80482,5.80482,11000000.0
2006-05-23 10:10:00,5.80539,5.80615,5.8052,5.80615,15000000.0
2006-05-23 10:11:00,5.80572,5.80633,5.80417,5.80429,16000000.0
2006-05-23 10:12:00,5.8046,5.80471,5.80308,5.80434,19000000.0
2006-05-23 10:13:00,5.8048,5.80542,5.80452,5.80462,9000000.0
2006-05-23 10:14:00,5.80477,5.80523,5.80274,5.80476,11000000.0
2006-05-23 10:15:00,5.80513,5.8052,5.80344,5.80482,8000000.0
2006-05-23 10:16:00,5.804,5.80585,5.80368,5.80501,17000000.0
2006-05-23 10:17:00,5.80581,5.80598,5.80421,5.80523,16000000.0
2006-05-23 10:18:00,5.80467,5.80581,5.80358,5.80412,16000000.0
2006-05-23 10:19:00,5.80372,5.8044,5.80343,5.80439,17000000.0
2006-05-23 10:20:00,5.80392,5.80431,5.8028,5.8035,16000000.0
2006-05-23 10:21:00,5.80336,5.80336,5.8019,5.80239,7000000.0
2006-05-23 10:22:00,5.80156,5.8026,5.80147,5.80244,10000000.0
2006-05-23 10:23:00,5.80251,5.80251,5.8013,5.80169,14000000.0
2006-05-23 10:24:00,5.80141,5.80273,5.80072,5.8013,13000000.0
2006-05-23 10:25:00,5.80153,5.80256,5.80121,5.80246,12000000.0
2006-05-23 10:26:00,5.80188,5.80365,5.80181,5.8034,11000000.0
2006-05-23 10:27:00,5.80336,5.80345,5.80222,5.8024,13000000.0
2006-05-23 10:28:00,5.80272,5.80394,5.80264,5.8036,13000000.0
2006-05-23 10:29:00,5.80351,5.80392,5.80262,5.80366,11000000.0
2006-05-23 10:30:00,5.80336,5.80336,5.8021,5.80241,9000000.0
2006-05-23 10:31:00,5.80334,5.80346,5.80231,5.80234,16000000.0
2006-05-23 10:32:00,5.80259,5.80313,5.80188,5.80216,9000000.0
2006-05-23 10:33:00,5.80224,5.80259,5.80099,5.80123,12000000.0
2006-05-23 10:34:00,5.80188,5.80272,5.80123,5.80123,11000000.0
2006-05-23 10:35:00,5.80083,5.80131,5.79975,5.80014,17000000.0
2006-05-23 10:36:00,5.80131,5.80131,5.80003,5.80016,10000000.0
2006-05-23 10:37:00,5.80154,5.80154,5.80018,5.80018,15000000.0
2006-05-23 10:38:00,5.80183,5.80183,5.80066,5.80089,17000000.0
2006-05-23 10:39:00,5.80135,5.8022,5.79993,5.80135,13000000.0
2006-05-23 10:40:00,5.80156,5.8024,5.80096,5.80106,10000000.0
2006-05-23 10:41:00,5.80254,5.80308,5.80161,5.80282,15000000.0
2006-05-23 10:42:00,5.80314,5.80417,5.80251,5.8034,12000000.0
2006-05-23 10:43:00,5.80312,5.80367,5.80258,5.80336,13000000.0
2006-05-23 10:44:00,5.80279,5.80386,5.80279,5.80386,12000000.0
2006-05-23 10:45:00,5.80209,5.80384,5.80153,5.80274,13000000.0
2006-05-23 10:46:00,5.80274,5.80403,5.80199,5.80403,13000000.0
2006-05-23 10:47:00,5.8034,5.8034,5.79925,5.79944,7000000.0
2006-05-23 10:48:00,5.79966,5.80025,5.79898,5.80021,12000000.0
2006-05-23 10:49:00,5.79726,5.7991,5.7965,5.7965,10000000.0
2006-05-23 10:50:00,5.7969,5.79793,5.79686,5.79738,14000000.0
2006-05-23 10:51:00,5.7974,5.79809,5.79686,5.79686,11000000.0
2006-05-23 10:52:00,5.79649,5.79779,5.79553,5.79553,20000000.0
2006-05-23 10:53:00,5.79679,5.79738,5.79547,5.79631,9000000.0
2006-05-23 10:54:00,5.79552,5.79632,5.79453,5.7962,18000000.0
2006-05-23 10:55:00,5.79684,5.79704,5.79551,5.79589,10000000.0
2006-05-23 10:56:00,5.79532,5.79703,5.79504,5.79511,11000000.0
2006-05-23 10:57:00,5.79552,5.79717,5.79552,5.79717,8000000.0
2006-05-23 10:58:00,5.79624,5.79701,5.7959,5.7965,10000000.0
2006-05-23 10:59:00,5.79692,5.79916,5.79692,5.79894,10000000.0
2006-05-23 11:00:00,5.79884,5.79913,5.79792,5.79835,15000000.0
2006-05-23 11:01:00,5.79839,5.79839,5.79573,5.79593,12000000.0
2006-05-23 11:02:00,5.79691,5.79743,5.79581,5.79598,8000000.0
2006-05-23 11:03:00,5.79644,5.79665,5.79527,5.79527,11000000.0
2006-05-23 11:04:00,5.79525,5.79646,5.79525,5.79636,15000000.0
2006-05-23 11:05:00,5.7962,5.79623,5.79414,5.7953,17000000.0
2006-05-23 11:06:00,5.79414,5.79536,5.7934,5.79536,12000000.0
2006-05-23 11:07:00,5.79584,5.79614,5.79385,5.79422,11000000.0
2006-05-23 11:08:00,5.7931,5.79372,5.79213,5.79372,22000000.0
2006-05-23 11:09:00,5.79314,5.79355,5.7923,5.79265,9000000.0
2006-05-23 11:10:00,5.79188,5.7925,5.79038,5.79038,16000000.0
2006-05-23 11:11:00,5.79131,5.79305,5.79104,5.79212,7000000.0
2006-05-23 11:12:00,5.79186,5.79315,5.7913,5.79283,15000000.0
2006-05-23 11:13:00,5.79335,5.79416,5.79276,5.79305,11000000.0
2006-05-23 11:14:00,5.79342,5.79525,5.79342,5.79448,18000000.0
2006-05-23 11:15:00,5.79491,5.79532,5.79423,5.79528,11000000.0
2006-05-23 11:16:00,5.79514,5.79577,5.79427,5.79475,13000000.0
2006-05-23 11:17:00,5.79496,5.7958,5.79355,5.7951,13000000.0
2006-05-23 11:18:00,5.79492,5.79492,5.79357,5.79412,9000000.0
2006-05-23 11:19:00,5.79399,5.79419,5.79349,5.79377,17000000.0
2006-05-23 11:20:00,5.79321,5.79458,5.79281,5.79352,14000000.0
2006-05-23 11:21:00,5.79439,5.79605,5.79434,5.79601,14000000.0
2006-05-23 11:22:00,5.79732,5.79877,5.79688,5.79817,22000000.0
2006-05-23 11:23:00,5.7994,5.8009,5.7994,5.8009,8000000.0
2006-05-23 11:24:00,5.8017,5.8025,5.8017,5.80194,18000000.0
2006-05-23 11:25:00,5.80167,5.80172,5.80144,5.80171,9000000.0
2006-05-23 11:26:00,5.8012,5.80184,5.80031,5.80101,15000000.0
2006-05-23 11:27:00,5.80118,5.80172,5.80056,5.80157,10000000.0
2006-05-23 11:28:00,5.80079,5.80228,5.80063,5.80216,13000000.0
2006-05-23 11:29:00,5.80185,5.80185,5.80033,5.80124,17000000.0
2006-05-23 11:30:00,5.80027,5.80111,5.79916,5.79966,13000000.0
2006-05-23 11:31:00,5.79928,5.79928,5.79752,5.79782,12000000.0
2006-05-23 11:32:00,5.79749,5.79909,5.79749,5.79892,20000000.0
2006-05-23 11:33:00,5.79884,5.79902,5.79761,5.79902,16000000.0
2006-05-23 11:34:00,5.79877,5.79877,5.79663,5.79752,13000000.0
2006-05-23 11:35:00,5.79743,5.79803,5.79651,5.7973,14000000.0
2006-05-23 11:36:00,5.79769,5.79802,5.79673,5.79742,11000000.0
2006-05-23 11:37:00,5.79642,5.79773,5.79642,5.79716,16000000.0
2006-05-23 11:38:00,5.79732,5.79732,5.7945,5.7945,8000000.0
2006-05-23 11:39:00,5.79506,5.79603,5.7948,5.79572,11000000.0
2006-05-23 11:40:00,5.79667,5.79687,5.79566,5.79632,12000000.0
2006-05-23 11:41:00,5.79682,5.79847,5.79682,5.79844,10000000.0
2006-05-23 11:42:00,5.79879,5.79884,5.79756,5.79783,10000000.0
2006-05-23 11:43:00,5.79777,5.79857,5.79698,5.79763,17000000.0
2006-05-23 11:44:00,5.79862,5.7987,5.7979,5.7981,15000000.0
2006-05-23 11:45:00,5.79836,5.79932,5.79705,5.79932,16000000.0
2006-05-23 11:46:00,5.79955,5.80031,5.79864,5.79864,7000000.0
2006-05-23 11:47:00,5.80022,5.80201,5.80022,5.8019,16000000.0
2006-05-23 11:48:00,5.80318,5.80343,5.80174,5.80248,13000000.0
2006-05-23 11:49:00,5.80277,5.80431,5.80217,5.80431,10000000.0
2006-05-23 11:50:00,5.80286,5.80321,5.80144,5.80165,12000000.0
2006-05-23 11:51:00,5.80306,5.80315,5.80123,5.80123,14000000.0
2006-05-23 11:52:00,5.80153,5.80311,5.80111,5.80259,18000000.0
2006-05-23 11:53:00,5.80174,5.80288,5.80136,5.80157,16000000.0
2006-05-23 11:54:00,5.80217,5.80258,5.80116,5.80121,8000000.0
2006-05-23 11:55:00,5.80036,5.80119,5.79999,5.80111,8000000.0
2006-05-23 11:56:00,5.80069,5.80131,5.80021,5.80128,8000000.0
2006-05-23 11:57:00,5.80148,5.80249,5.80062,5.80199,11000000.0
2006-05-23 11:58:00,5.8015,5.80274,5.8015,5.8027,14000000.0
2006-05-23 11:59:00,5.80144,5.80256,5.79982,5.79982,11000000.0
2006-05-23 12:00:00,5.79953,5.7997,5.7985,5.799,15000000.0
2006-05-23 12:01:00,5.7984,5.79889,5.79693,5.79802,13000000.0
2006-05-23 12:02:00,5.79798,5.79886,5.79702,5.79809,15000000.0
2006-05-23 12:03:00,5.79959,5.79973,5.79798,5.79846,11000000.0
2006-05-23 12:04:00,5.79866,5.79877,5.79718,5.79847,9000000.0
2006-05-23 12:05:00,5.79763,5.79938,5.79763,5.79938,9000000.0
2006-05-23 12:06:00,5.7995,5.7995,5.79817,5.79859,15000000.0
2006-05-23 12:07:00,5.79863,5.79979,5.79821,5.79861,11000000.0
2006-05-23 12:08:00,5.79939,5.79939,5.79693,5.79763,8000000.0
2006-05-23 12:09:00,5.79775,5.79861,5.79719,5.79719,18000000.0
2006-05-23 12:10:00,5.79697,5.79835,5.79697,5.7978,14000000.0
2006-05-23 12:11:00,5.79791,5.7982,5.79696,5.79778,9000000.0
2006-05-23 12:12:00,5.79712,5.79903,5.79712,5.79887,18000000.0
2006-05-23 12:13:00,5.79775,5.7987,5.7972,5.79807,12000000.0
2006-05-23 12:14:00,5.7978,5.7978,5.79584,5.79653,10000000.0
2006-05-23 12:15:00,5.79694,5.79831,5.7965,5.79831,8000000.0
2006-05-23 12:16:00,5.79701,5.79856,5.79679,5.79813,14000000.0
2006-05-23 12:17:00,5.79814,5.7985,5.79713,5.79813,13000000.0
2006-05-23 12:18:00,5.79686,5.79822,5.7967,5.79821,10000000.0
2006-05-23 12:19:00,5.79744,5.79745,5.79635,5.79745,11000000.0
2006-05-23 12:20:00,5.79728,5.79749,5.79636,5.79636,8000000.0
2006-05-23 12:21:00,5.79626,5.79717,5.7954,5.7954,20000000.0
2006-05-23 12:22:00,5.7963,5.79688,5.79512,5.79614,14000000.0
2006-05-23 12:23:00,5.79661,5.7968,5.79571,5.79612,11000000.0
2006-05-23 12:24:00,5.79644,5.79705,5.79584,5.79619,17000000.0
2006-05-23 12:25:00,5.79593,5.79705,5.79577,5.79634,12000000.0
2006-05-23 12:26:00,5.79645,5.7971,5.79606,5.79615,7000000.0
2006-05-23 12:27:00,5.79724,5.79801,5.79618,5.79618,7000000.0
2006-05-23 12:28:00,5.79656,5.7975,5.79549,5.79653,19000000.0
2006-05-23 12:29:00,5.79595,5.79707,5.79595,5.79701,12000000.0
2006-05-23 12:30:00,5.79648,5.79804,5.79648,5.7978,10000000.0
2006-05-23 12:31:00,5.79762,5.79762,5.79585,5.79627,12000000.0
2006-05-23 12:32:00,5.79622,5.79795,5.79622,5.79702,12000000.0
2006-05-23 12:33:00,5.79535,5.79704,5.79535,5.79666,15000000.0
2006-05-23 12:34:00,5.79687,5.79687,5.79538,5.7964,12000000.0
2006-05-23 12:35:00,5.79512,5.79612,5.79415,5.79612,12000000.0
2006-05-23 12:36:00,5.79623,5.79638,5.79485,5.79592,15000000.0
2006-05-23 12:37:00,5.79552,5.79651,5.79536,5.79593,8000000.0
2006-05-23 12:38:00,5.79567,5.79659,5.79532,5.79659,15000000.0
2006-05-23 12:39:00,5.79701,5.79736,5.79577,5.79727,14000000.0
2006-05-23 12:40:00,5.79607,5.79745,5.79578,5.79664,18000000.0
2006-05-23 12:41:00,5.79795,5.79837,5.79678,5.79731,11000000.0
2006-05-23 12:42:00,5.79811,5.79832,5.79674,5.79805,17000000.0
2006-05-23 12:43:00,5.79828,5.79831,5.79716,5.79744,11000000.0
2006-05-23 12:44:00,5.79751,5.79835,5.79709,5.79709,13000000.0
2006-05-23 12:45:00,5.79739,5.79794,5.79677,5.7979,10000000.0
2006-05-23 12:46:00,5.79801,5.79891,5.79739,5.79813,20000000.0
2006-05-23 12:47:00,5.79938,5.79952,5.79806,5.7992,10000000.0
2006-05-23 12:48:00,5.7996,5.79968,5.79718,5.79836,10000000.0
2006-05-23 12:49:00,5.79665,5.79824,5.79662,5.79762,15000000.0
2006-05-23 12:50:00,5.79847,5.79857,5.7969,5.79822,14000000.0
2006-05-23 12:51:00,5.79808,5.7991,5.79695,5.7991,14000000.0
2006-05-23 12:52:00,5.79814,5.79824,5.79755,5.79799,9000000.0
2006-05-23 12:53:00,5.79751,5.7982,5.79728,5.79778,9000000.0
2006-05-23 12:54:00,5.79796,5.79953,5.79796,5.79898,20000000.0
2006-05-23 12:55:00,5.79881,5.79952,5.79819,5.79832,12000000.0
2006-05-23 12:56:00,5.79828,5.79828,5.79746,5.79783,7000000.0
2006-05-23 12:57:00,5.79789,5.79817,5.79645,5.79787,13000000.0
2006-05-23 12:58:00,5.79771,5.7994,5.79771,5.79883,16000000.0
2006-05-23 12:59:00,5.79889,5.79983,5.79757,5.79908,14000000.0
2006-05-23 13:00:00,5.79872,5.79958,5.79756,5.79756,12000000.0
2006-05-23 13:01:00,5.7984,5.79875,5.79694,5.79694,17000000.0
2006-05-23 13:02:00,5.79896,5.79913,5.79792,5.79854,10000000.0
2006-05-23 13:03:00,5.79768,5.79886,5.79587,5.79683,22000000.0
2006-05-23 13:04:00,5.79598,5.79706,5.79531,5.79629,20000000.0
2006-05-23 13:05:00,5.79605,5.79734,5.79557,5.7966,14000000.0
2006-05-23 13:06:00,5.7969,5.79751,5.79577,5.79751,17000000.0
2006-05-23 13:07:00,5.79733,5.79733,5.79535,5.79649,22000000.0
2006-05-23 13:08:00,5.79616,5.79671,5.79481,5.79567,12000000.0
2006-05-23 13:09:00,5.79543,5.79583,5.79411,5.79471,12000000.0
2006-05-23 13:10:00,5.79556,5.79591,5.79468,5.79555,20000000.0
2006-05-23 13:11:00,5.79452,5.79573,5.79452,5.79482,12000000.0
2006-05-23 13:12:00,5.79589,5.79589,5.79431,5.79583,16000000.0
2006-05-23 13:13:00,5.79541,5.79691,5.79506,5.79691,14000000.0
2006-05-23 13:14:00,5.79664,5.79698,5.79491,5.79618,17000000.0
2006-05-23 13:15:00,5.79625,5.79697,5.79547,5.79657,7000000.0
2006-05-23 13:16:00,5.79688,5.79715,5.7958,5.79659,9000000.0
2006-05-23 13:17:00,5.79669,5.79684,5.79551,5.79581,15000000.0
2006-05-23 13:18:00,5.79509,5.79629,5.7946,5.79561,17000000.0
2006-05-23 13:19:00,5.79641,5.79641,5.79445,5.79501,15000000.0
2006-05-23 13:20:00,5.79519,5.79647,5.79519,5.79527,12000000.0
2006-05-23 13:21:00,5.7949,5.79679,5.79486,5.79601,24000000.0
2006-05-23 13:22:00,5.79638,5.79756,5.7957,5.79756,12000000.0
2006-05-23 13:23:00,5.79777,5.79777,5.79607,5.79687,12000000.0
2006-05-23 13:24:00,5.79684,5.79762,5.79632,5.79702,18000000.0
2006-05-23 13:25:00,5.79713,5.79743,5.7957,5.79657,12000000.0
2006-05-23 13:26:00,5.79671,5.79702,5.79557,5.79613,12000000.0
2006-05-23 13:27:00,5.79628,5.79649,5.79584,5.79641,9000000.0
2006-05-23 13:28:00,5.79615,5.79695,5.79547,5.79667,15000000.0
2006-05-23 13:29:00,5.79649,5.79737,5.7958,5.7958,14000000.0
2006-05-23 13:30:00,5.79643,5.79664,5.7954,5.79555,11000000.0
2006-05-23 13:31:00,5.7966,5.79688,5.79561,5.79662,11000000.0
2006-05-23 13:32:00,5.7963,5.79658,5.79609,5.79637,8000000.0
2006-05-23 13:33:00,5.79535,5.79704,5.79527,5.79653,14000000.0
2006-05-23 13:34:00,5.79665,5.79703,5.79588,5.79641,11000000.0
2006-05-23 13:35:00,5.79571,5.79694,5.79559,5.79632,16000000.0
2006-05-23 13:36:00,5.79663,5.79693,5.79538,5.79538,8000000.0
2006-05-23 13:37:00,5.79686,5.79686,5.79499,5.79499,17000000.0
2006-05-23 13:38:00,5.79524,5.79534,5.79268,5.79268,14000000.0
2006-05-23 13:39:00,5.79284,5.79477,5.79284,5.79364,10000000.0
2006-05-23 13:40:00,5.79452,5.79488,5.79364,5.79429,8000000.0
2006-05-23 13:41:00,5.79469,5.79545,5.79397,5.79487,11000000.0
2006-05-23 13:42:00,5.7958,5.7958,5.79469,5.79502,14000000.0
2006-05-23 13:43:00,5.79488,5.7959,5.7945,5.7959,11000000.0
2006-05-23 13:44:00,5.79648,5.79648,5.79517,5.79517,11000000.0
2006-05-23 13:45:00,5.79514,5.7969,5.79514,5.79569,14000000.0
2006-05-23 13:46:00,5.79535,5.79557,5.7938,5.79391,11000000.0
2006-05-23 13:47:00,5.79404,5.79415,5.79233,5.79254,13000000.0
2006-05-23 13:48:00,5.79233,5.79353,5.79191,5.79225,14000000.0
2006-05-23 13:49:00,5.79315,5.79433,5.79262,5.79406,12000000.0
2006-05-23 13:50:00,5.79427,5.79427,5.79236,5.79316,16000000.0
2006-05-23 13:51:00,5.79352,5.79446,5.79294,5.79446,14000000.0
2006-05-23 13:52:00,5.79382,5.79454,5.7933,5.79405,10000000.0
2006-05-23 13:53:00,5.79318,5.794,5.79251,5.79339,10000000.0
2006-05-23 13:54:00,5.79378,5.79381,5.792,5.79344,8000000.0
2006-05-23 13:55:00,5.79367,5.79418,5.79164,5.79164,13000000.0
2006-05-23 13:56:00,5.79257,5.79333,5.79113,5.7925,17000000.0
2006-05-23 13:57:00,5.7934,5.79347,5.7918,5.79276,13000000.0
2006-05-23 13:58:00,5.79246,5.79389,5.79215,5.79389,7000000.0
2006-05-23 13:59:00,5.79352,5.79357,5.79138,5.79143,9000000.0
2006-05-23 14:00:00,5.79167,5.79303,5.79167,5.79303,7000000.0
2006-05-23 14:01:00,5.79357,5.79412,5.79338,5.79374,11000000.0
2006-05-23 14:02:00,5.79471,5.79508,5.79398,5.79398,19000000.0
2006-05-23 14:03:00,5.79403,5.79578,5.79357,5.79522,13000000.0
2006-05-23 14:04:00,5.79529,5.79574,5.79431,5.7952,22000000.0
2006-05-23 14:05:00,5.79505,5.79631,5.79475,5.79609,17000000.0
2006-05-23 14:06:00,5.79666,5.79666,5.79446,5.79594,11000000.0
2006-05-23 14:07:00,5.79515,5.79634,5.79497,5.79497,9000000.0
2006-05-23 14:08:00,5.79505,5.79583,5.79474,5.79533,11000000.0
2006-05-23 14:09:00,5.7958,5.79687,5.79458,5.79598,12000000.0
2006-05-23 14:10:00,5.79687,5.79743,5.79613,5.79662,13000000.0
2006-05-23 14:11:00,5.79718,5.79923,5.79715,5.79923,14000000.0
2006-05-23 14:12:00,5.79787,5.79915,5.79778,5.79881,11000000.0
2006-05-23 14:13:00,5.79889,5.79935,5.79828,5.79853,11000000.0
2006-05-23 14:14:00,5.79915,5.79992,5.79854,5.79976,7000000.0
2006-05-23 14:15:00,5.80032,5.80032,5.79796,5.79796,14000000.0
2006-05-23 14:16:00,5.79901,5.79966,5.79876,5.7996,13000000.0
2006-05-23 14:17:00,5.79927,5.79978,5.79837,5.79978,22000000.0
2006-05-23 14:18:00,5.79945,5.80007,5.79888,5.79925,15000000.0
2006-05-23 14:19:00,5.79973,5.80009,5.79856,5.79856,12000000.0
2006-05-23 14:20:00,5.79942,5.79988,5.79881,5.79988,7000000.0
2006-05-23 14:21:00,5.79882,5.80037,5.79867,5.79986,13000000.0
2006-05-23 14:22:00,5.79984,5.80076,5.79916,5.80076,8000000.0
2006-05-23 14:23:00,5.80077,5.80131,5.80042,5.80093,11000000.0
2006-05-23 14:24:00,5.80167,5.80204,5.80046,5.80194,13000000.0
2006-05-23 14:25:00,5.80047,5.8017,5.7999,5.80091,15000000.0
2006-05-23 14:26:00,5.80223,5.80229,5.80091,5.80091,8000000.0
2006-05-23 14:27:00,5.80116,5.802,5.7999,5.79995,10000000.0
2006-05-23 14:28:00,5.80069,5.80088,5.79979,5.79979,11000000.0
2006-05-23 14:29:00,5.80056,5.80167,5.79992,5.80092,21000000.0
2006-05-23 14:30:00,5.80165,5.80322,5.80131,5.80316,11000000.0
2006-05-23 14:31:00,5.80287,5.8039,5.80108,5.80254,17000000.0
2006-05-23 14:32:00,5.80357,5.80414,5.80259,5.80361,15000000.0
2006-05-23 14:33:00,5.8029,5.80315,5.80207,5.80315,8000000.0
2006-05-23 14:34:00,5.80226,5.80294,5.80165,5.80294,9000000.0
2006-05-23 14:35:00,5.80204,5.80357,5.80194,5.80357,11000000.0
2006-05-23 14:36:00,5.80331,5.804,5.80154,5.8028,15000000.0
2006-05-23 14:37:00,5.80248,5.80343,5.80192,5.80282,8000000.0
2006-05-23 14:38:00,5.80276,5.80306,5.80173,5.80218,10000000.0
2006-05-23 14:39:00,5.80109,5.80202,5.80022,5.80202,19000000.0
2006-05-23 14:40:00,5.80185,5.8026,5.80107,5.80173,15000000.0
2006-05-23 14:41:00,5.80183,5.80223,5.79983,5.80102,15000000.0
2006-05-23 14:42:00,5.80113,5.80253,5.80081,5.80253,17000000.0
2006-05-23 14:43:00,5.80285,5.80286,5.80123,5.80156,15000000.0
2006-05-23 14:44:00,5.80134,5.80305,5.80101,5.80272,15000000.0
2006-05-23 14:45:00,5.80258,5.80258,5.79986,5.80068,9000000.0
2006-05-23 14:46:00,5.80114,5.80213,5.80114,5.80182,11000000.0
2006-05-23 14:47:00,5.80167,5.80234,5.80118,5.80202,12000000.0
2006-05-23 14:48:00,5.80235,5.80254,5.80154,5.80235,12000000.0
2006-05-23 14:49:00,5.80154,5.80251,5.80129,5.80182,12000000.0
2006-05-23 14:50:00,5.80142,5.80246,5.80142,5.80246,15000000.0
2006-05-23 14:51:00,5.801,5.80233,5.80086,5.80211,10000000.0
2006-05-23 14:52:00,5.80084,5.80189,5.80084,5.80095,13000000.0
2006-05-23 14:53:00,5.80066,5.80313,5.80066,5.80313,13000000.0
2006-05-23 14:54:00,5.80268,5.80334,5.80225,5.80323,9000000.0
2006-05-23 14:55:00,5.80342,5.80381,5.80273,5.80281,16000000.0
2006-05-23 14:56:00,5.80282,5.80426,5.80232,5.80333,15000000.0
2006-05-23 14:57:00,5.80319,5.80492,5.80279,5.80446,15000000.0
2006-05-23 14:58:00,5.80466,5.80486,5.80295,5.80295,11000000.0
2006-05-23 14:59:00,5.80253,5.80307,5.80158,5.80211,14000000.0
2006-05-23 15:00:00,5.80186,5.80335,5.80186,5.80204,18000000.0
2006-05-23 15:01:00,5.80282,5.80391,5.80258,5.80358,12000000.0
2006-05-23 15:02:00,5.80306,5.80337,5.80162,5.80202,7000000.0
2006-05-23 15:03:00,5.80313,5.80387,5.80213,5.80314,18000000.0
2006-05-23 15:04:00,5.80307,5.80469,5.80296,5.80441,21000000.0
2006-05-23 15:05:00,5.80436,5.80436,5.80225,5.80383,13000000.0
2006-05-23 15:06:00,5.80396,5.80449,5.80309,5.80349,14000000.0
2006-05-23 15:07:00,5.80338,5.80396,5.80252,5.80308,22000000.0
2006-05-23 15:08:00,5.80427,5.80449,5.80308,5.80356,10000000.0
2006-05-23 15:09:00,5.80249,5.80383,5.80249,5.80289,9000000.0
2006-05-23 15:10:00,5.8029,5.80346,5.80209,5.80209,14000000.0
2006-05-23 15:11:00,5.80323,5.80323,5.80147,5.80198,12000000.0
2006-05-23 15:12:00,5.80167,5.80177,5.8,5.80151,13000000.0
2006-05-23 15:13:00,5.80134,5.80134,5.79887,5.79924,12000000.0
2006-05-23 15:14:00,5.79988,5.80014,5.79812,5.79835,10000000.0
2006-05-23 15:15:00,5.79805,5.7992,5.79749,5.7992,16000000.0
2006-05-23 15:16:00,5.79912,5.79936,5.79772,5.79874,15000000.0
2006-05-23 15:17:00,5.79861,5.79878,5.79731,5.79796,14000000.0
2006-05-23 15:18:00,5.79926,5.80045,5.79794,5.80039,12000000.0
2006-05-23 15:19:00,5.80185,5.80269,5.80091,5.80167,11000000.0
2006-05-23 15:20:00,5.80261,5.80261,5.8007,5.80235,14000000.0
2006-05-23 15:21:00,5.80261,5.80363,5.80205,5.80299,14000000.0
2006-05-23 15:22:00,5.80305,5.80393,5.80208,5.8029,10000000.0
2006-05-23 15:23:00,5.80267,5.80367,5.80208,5.80337,11000000.0
2006-05-23 15:24:00,5.80407,5.80407,5.80309,5.80325,10000000.0
2006-05-23 15:25:00,5.80294,5.80394,5.80262,5.80387,16000000.0
2006-05-23 15:26:00,5.80361,5.80437,5.80267,5.80392,15000000.0
2006-05-23 15:27:00,5.80313,5.80398,5.80269,5.80398,10000000.0
2006-05-23 15:28:00,5.80389,5.80671,5.8031,5.806,11000000.0
2006-05-23 15:29:00,5.80826,5.81124,5.80758,5.80945,19000000.0
2006-05-23 15:30:00,5.81239,5.81306,5.81188,5.81244,10000000.0
2006-05-23 15:31:00,5.81322,5.81352,5.81254,5.81345,14000000.0
2006-05-23 15:32:00,5.81362,5.81432,5.81266,5.81432,12000000.0
2006-05-23 15:33:00,5.81404,5.81534,5.81395,5.81417,20000000.0
2006-05-23 15:34:00,5.81405,5.81443,5.81285,5.81424,12000000.0
2006-05-23 15:35:00,5.81444,5.81546,5.81367,5.81407,12000000.0
2006-05-23 15:36:00,5.81486,5.81491,5.81384,5.81431,10000000.0
2006-05-23 15:37:00,5.81369,5.81369,5.81197,5.81197,10000000.0
2006-05-23 15:38:00,5.81044,5.81283,5.81044,5.81131,13000000.0
2006-05-23 15:39:00,5.81142,5.81158,5.80979,5.8098,7000000.0
2006-05-23 15:40:00,5.80974,5.81077,5.80926,5.80926,10000000.0
2006-05-23 15:41:00,5.8101,5.81033,5.80942,5.8095,9000000.0
2006-05-23 15:42:00,5.80939,5.80957,5.80684,5.80792,13000000.0
2006-05-23 15:43:00,5.80758,5.80763,5.80571,5.80704,16000000.0
2006-05-23 15:44:00,5.80686,5.80752,5.80612,5.80612,14000000.0
2006-05-23 15:45:00,5.80747,5.80754,5.80608,5.80737,15000000.0
2006-05-23 15:46:00,5.80701,5.80831,5.80588,5.80831,13000000.0
2006-05-23 15:47:00,5.80767,5.80803,5.80681,5.80756,9000000.0
2006-05-23 15:48:00,5.8072,5.80754,5.80685,5.8073,21000000.0
2006-05-23 15:49:00,5.80747,5.80747,5.80503,5.80606,23000000.0
2006-05-23 15:50:00,5.80645,5.80857,5.80645,5.80799,12000000.0
2006-05-23 15:51:00,5.80621,5.80802,5.80609,5.807,19000000.0
2006-05-23 15:52:00,5.80832,5.80832,5.80577,5.80689,15000000.0
2006-05-23 15:53:00,5.80667,5.80699,5.80537,5.80684,14000000.0
2006-05-23 15:54:00,5.80727,5.80727,5.80556,5.80589,15000000.0
2006-05-23 15:55:00,5.80534,5.8062,5.80526,5.80604,12000000.0
2006-05-23 15:56:00,5.8052,5.80698,5.8052,5.80655,18000000.0
2006-05-23 15:57:00,5.80747,5.80747,5.80553,5.80581,10000000.0
2006-05-23 15:58:00,5.80706,5.80755,5.8067,5.80755,22000000.0
2006-05-23 15:59:00,5.80705,5.80759,5.80574,5.8063,12000000.0
2006-05-23 16:00:00,5.80547,5.80547,5.80215,5.80322,12000000.0
2006-05-23 16:01:00,5.80255,5.80336,5.80181,5.80335,12000000.0
2006-05-23 16:02:00,5.80268,5.80462,5.80145,5.80171,13000000.0
2006-05-23 16:03:00,5.80122,5.8028,5.80122,5.80276,13000000.0
2006-05-23 16:04:00,5.80269,5.8034,5.80233,5.80293,11000000.0
2006-05-23 16:05:00,5.80299,5.80427,5.80289,5.80427,9000000.0
2006-05-23 16:06:00,5.80567,5.80588,5.80448,5.80448,14000000.0
2006-05-23 16:07:00,5.80518,5.80598,5.80411,5.80411,15000000.0
2006-05-23 16:08:00,5.80441,5.80566,5.80385,5.8044,15000000.0
2006-05-23 16:09:00,5.8046,5.8046,5.8033,5.80456,17000000.0
2006-05-23 16:10:00,5.80421,5.80435,5.80295,5.80333,14000000.0
2006-05-23 16:11:00,5.80258,5.80324,5.80258,5.80292,9000000.0
2006-05-23 16:12:00,5.80293,5.80442,5.80293,5.8043,15000000.0
2006-05-23 16:13:00,5.80573,5.80669,5.8048,5.80653,14000000.0
2006-05-23 16:14:00,5.80648,5.80678,5.80522,5.80608,12000000.0
2006-05-23 16:15:00,5.80648,5.80699,5.80602,5.80697,14000000.0
2006-05-23 16:16:00,5.80747,5.80885,5.80671,5.80819,13000000.0
2006-05-23 16:17:00,5.80862,5.80987,5.80781,5.80949,18000000.0
2006-05-23 16:18:00,5.8092,5.80953,5.80624,5.80624,13000000.0
2006-05-23 16:19:00,5.80554,5.80709,5.80462,5.80462,8000000.0
2006-05-23 16:20:00,5.80431,5.80505,5.80359,5.80445,13000000.0
2006-05-23 16:21:00,5.80332,5.80497,5.80332,5.8045,12000000.0
2006-05-23 16:22:00,5.80379,5.80379,5.80271,5.80281,11000000.0
2006-05-23 16:23:00,5.80213,5.8028,5.80039,5.80204,14000000.0
2006-05-23 16:24:00,5.80134,5.80297,5.80021,5.80186,15000000.0
2006-05-23 16:25:00,5.80201,5.80291,5.80085,5.80126,11000000.0
2006-05-23 16:26:00,5.80072,5.80114,5.80035,5.80114,8000000.0
2006-05-23 16:27:00,5.80064,5.80064,5.79876,5.79927,10000000.0
2006-05-23 16:28:00,5.79955,5.79963,5.79579,5.79662,15000000.0
2006-05-23 16:29:00,5.79695,5.79699,5.79567,5.79595,7000000.0
2006-05-23 16:30:00,5.79594,5.79594,5.79299,5.79308,16000000.0
2006-05-23 16:31:00,5.79271,5.79363,5.79061,5.79118,14000000.0
2006-05-23 16:32:00,5.792,5.79315,5.7915,5.79179,7000000.0
2006-05-23 16:33:00,5.79205,5.79257,5.79126,5.79228,8000000.0
2006-05-23 16:34:00,5.79272,5.79272,5.79085,5.79122,8000000.0
2006-05-23 16:35:00,5.79112,5.79247,5.79092,5.79184,9000000.0
2006-05-23 16:36:00,5.79208,5.79303,5.79137,5.792,13000000.0
2006-05-23 16:37:00,5.79244,5.79319,5.79116,5.79253,18000000.0
2006-05-23 16:38:00,5.79269,5.79269,5.79047,5.79132,18000000.0
2006-05-23 16:39:00,5.79065,5.791,5.78991,5.7904,20000000.0
2006-05-23 16:40:00,5.79022,5.79072,5.78916,5.79037,13000000.0
2006-05-23 16:41:00,5.78992,5.79144,5.78894,5.79028,20000000.0
2006-05-23 16:42:00,5.79102,5.79278,5.79102,5.79214,18000000.0
2006-05-23 16:43:00,5.79105,5.79297,5.79105,5.79181,15000000.0
2006-05-23 16:44:00,5.79362,5.79413,5.79259,5.79401,20000000.0
2006-05-23 16:45:00,5.79342,5.79416,5.79203,5.79278,13000000.0
2006-05-23 16:46:00,5.79211,5.79389,5.79211,5.79289,15000000.0
2006-05-23 16:47:00,5.79301,5.79445,5.79252,5.79445,8000000.0
2006-05-23 16:48:00,5.7945,5.79462,5.7933,5.79371,11000000.0
2006-05-23 16:49:00,5.79465,5.79487,5.79309,5.79436,12000000.0
2006-05-23 16:50:00,5.79407,5.79465,5.79309,5.7942,15000000.0
2006-05-23 16:51:00,5.7939,5.79467,5.79347,5.7938,18000000.0
2006-05-23 16:52:00,5.79379,5.79435,5.79331,5.79364,14000000.0
2006-05-23 16:53:00,5.79455,5.79476,5.79304,5.7943,8000000.0
2006-05-23 16:54:00,5.79539,5.79581,5.79486,5.79491,11000000.0
2006-05-23 16:55:00,5.79474,5.79623,5.79422,5.79623,12000000.0
2006-05-23 16:56:00,5.79681,5.79681,5.79527,5.79601,10000000.0
2006-05-23 16:57:00,5.79682,5.79685,5.79474,5.79579,8000000.0
2006-05-23 16:58:00,5.79559,5.79598,5.79483,5.79594,9000000.0
2006-05-23 16:59:00,5.79566,5.79609,5.79446,5.79557,13000000.0
2006-05-23 17:00:00,5.79703,5.79718,5.79607,5.79607,11000000.0
2006-05-23 17:01:00,5.79648,5.79747,5.79596,5.79731,12000000.0
2006-05-23 17:02:00,5.79716,5.7984,5.79647,5.7984,10000000.0
2006-05-23 17:03:00,5.79857,5.79925,5.79752,5.79812,16000000.0
2006-05-23 17:04:00,5.79729,5.79822,5.79718,5.79817,13000000.0
2006-05-23 17:05:00,5.79892,5.79998,5.79743,5.79814,16000000.0
2006-05-23 17:06:00,5.79914,5.79914,5.79716,5.79716,12000000.0
2006-05-23 17:07:00,5.79792,5.79916,5.79792,5.79848,8000000.0
2006-05-23 17:08:00,5.79999,5.80716,5.79999,5.80677,21000000.0
2006-05-23 17:09:00,5.80941,5.80948,5.80639,5.80668,16000000.0
2006-05-23 17:10:00,5.80668,5.80733,5.80612,5.80714,11000000.0
2006-05-23 17:11:00,5.80675,5.80675,5.8049,5.8049,11000000.0
2006-05-23 17:12:00,5.80528,5.80528,5.80154,5.80198,9000000.0
2006-05-23 17:13:00,5.80367,5.80523,5.80367,5.80384,9000000.0
2006-05-23 17:14:00,5.80273,5.80417,5.80201,5.80401,17000000.0
2006-05-23 17:15:00,5.80365,5.80414,5.80294,5.80368,11000000.0
2006-05-23 17:16:00,5.80346,5.80489,5.80269,5.80442,15000000.0
2006-05-23 17:17:00,5.80448,5.80448,5.80128,5.80206,13000000.0
2006-05-23 17:18:00,5.80137,5.80232,5.80055,5.80232,15000000.0
2006-05-23 17:19:00,5.80168,5.80177,5.79889,5.79889,17000000.0
2006-05-23 17:20:00,5.79753,5.79908,5.79753,5.79908,12000000.0
2006-05-23 17:21:00,5.79893,5.79959,5.79819,5.79959,7000000.0
2006-05-23 17:22:00,5.79777,5.79938,5.79688,5.79711,14000000.0
2006-05-23 17:23:00,5.79643,5.79758,5.79638,5.79751,13000000.0
2006-05-23 17:24:00,5.79734,5.79861,5.79688,5.79816,9000000.0
2006-05-23 17:25:00,5.79851,5.79928,5.79805,5.79829,11000000.0
2006-05-23 17:26:00,5.79686,5.79894,5.79686,5.79876,16000000.0
2006-05-23 17:27:00,5.79956,5.79956,5.7976,5.79879,9000000.0
2006-05-23 17:28:00,5.79796,5.79926,5.79619,5.79802,15000000.0
2006-05-23 17:29:00,5.79832,5.7989,5.79685,5.79685,11000000.0
2006-05-23 17:30:00,5.79831,5.79848,5.79696,5.79774,19000000.0
2006-05-23 17:31:00,5.79664,5.79707,5.79514,5.79514,11000000.0
2006-05-23 17:32:00,5.79581,5.79649,5.79557,5.79616,9000000.0
2006-05-23 17:33:00,5.79621,5.79708,5.79461,5.79708,10000000.0
2006-05-23 17:34:00,5.79738,5.79924,5.79652,5.79914,14000000.0
2006-05-23 17:35:00,5.79819,5.79853,5.79607,5.79728,13000000.0
2006-05-23 17:36:00,5.79653,5.79665,5.79507,5.79507,11000000.0
2006-05-23 17:37:00,5.79573,5.79634,5.79485,5.79516,15000000.0
2006-05-23 17:38:00,5.79457,5.79556,5.79365,5.79439,17000000.0
2006-05-23 17:39:00,5.79518,5.79605,5.79498,5.7959,8000000.0
2006-05-23 17:40:00,5.79644,5.79644,5.79502,5.79621,12000000.0
2006-05-23 17:41:00,5.79494,5.79592,5.79229,5.79365,21000000.0
2006-05-23 17:42:00,5.79362,5.79481,5.79337,5.79481,13000000.0
2006-05-23 17:43:00,5.79485,5.79539,5.79427,5.79463,11000000.0
2006-05-23 17:44:00,5.79484,5.79484,5.79277,5.79277,19000000.0
2006-05-23 17:45:00,5.79411,5.79472,5.79374,5.79472,10000000.0
2006-05-23 17:46:00,5.79535,5.79569,5.79411,5.79569,13000000.0
2006-05-23 17:47:00,5.79536,5.79645,5.79493,5.7957,9000000.0
2006-05-23 17:48:00,5.79505,5.7959,5.79393,5.79482,14000000.0
2006-05-23 17:49:00,5.79453,5.79579,5.79445,5.79499,14000000.0
2006-05-23 17:50:00,5.79347,5.79448,5.79312,5.79395,17000000.0
2006-05-23 17:51:00,5.79382,5.79601,5.79382,5.79514,13000000.0
2006-05-23 17:52:00,5.79483,5.79623,5.79475,5.79582,24000000.0
2006-05-23 17:53:00,5.79608,5.79736,5.79608,5.79719,16000000.0
2006-05-23 17:54:00,5.79602,5.79611,5.79428,5.79601,16000000.0
2006-05-23 17:55:00,5.79568,5.79733,5.79562,5.79695,13000000.0
2006-05-23 17:56:00,5.79587,5.79818,5.79541,5.7979,15000000.0
2006-05-23 17:57:00,5.79753,5.79941,5.79705,5.79857,10000000.0
2006-05-23 17:58:00,5.79868,5.799,5.79781,5.79793,15000000.0
2006-05-23 17:59:00,5.79753,5.79866,5.79742,5.79839,13000000.0
2006-05-23 18:00:00,5.79803,5.79803,5.79668,5.7972,7000000.0
2006-05-23 18:01:00,5.79695,5.79799,5.79608,5.79668,18000000.0
2006-05-23 18:02:00,5.79704,5.79748,5.79562,5.79611,17000000.0
2006-05-23 18:03:00,5.79694,5.79817,5.79666,5.79723,16000000.0
2006-05-23 18:04:00,5.7972,5.79831,5.79604,5.79712,14000000.0
2006-05-23 18:05:00,5.79635,5.79706,5.79513,5.79556,13000000.0
2006-05-23 18:06:00,5.79642,5.7966,5.79438,5.7966,18000000.0
2006-05-23 18:07:00,5.7962,5.79738,5.79584,5.79671,12000000.0
2006-05-23 18:08:00,5.79709,5.79806,5.79627,5.79708,18000000.0
2006-05-23 18:09:00,5.79786,5.79786,5.79642,5.79654,12000000.0
2006-05-23 18:10:00,5.7971,5.79772,5.79516,5.79518,13000000.0
2006-05-23 18:11:00,5.79472,5.79648,5.79462,5.79617,10000000.0
2006-05-23 18:12:00,5.79599,5.79631,5.79546,5.79546,11000000.0
2006-05-23 18:13:00,5.79644,5.79644,5.79467,5.79559,14000000.0
2006-05-23 18:14:00,5.79561,5.79615,5.79472,5.79499,10000000.0
2006-05-23 18:15:00,5.79505,5.79534,5.79362,5.79456,10000000.0
2006-05-23 18:16:00,5.79464,5.79476,5.79356,5.79449,9000000.0
2006-05-23 18:17:00,5.79321,5.79461,5.79283,5.79415,18000000.0
2006-05-23 18:18:00,5.79434,5.79434,5.79321,5.79321,14000000.0
2006-05-23 18:19:00,5.79436,5.7944,5.79367,5.79379,10000000.0
2006-05-23 18:20:00,5.79328,5.79504,5.7932,5.79504,15000000.0
2006-05-23 18:21:00,5.79453,5.79533,5.79333,5.7938,18000000.0
2006-05-23 18:22:00,5.79423,5.79542,5.79369,5.79432,14000000.0
2006-05-23 18:23:00,5.79439,5.7951,5.79411,5.79454,7000000.0
2006-05-23 18:24:00,5.79468,5.79542,5.79433,5.79517,9000000.0
2006-05-23 18:25:00,5.79617,5.79617,5.79427,5.79427,13000000.0
2006-05-23 18:26:00,5.79403,5.79543,5.7939,5.79543,16000000.0
2006-05-23 18:27:00,5.79562,5.79636,5.79441,5.79451,14000000.0
2006-05-23 18:28:00,5.79598,5.79608,5.79505,5.79529,13000000.0
2006-05-23 18:29:00,5.79541,5.79542,5.79384,5.79441,11000000.0
2006-05-23 18:30:00,5.79364,5.79469,5.79246,5.79253,16000000.0
2006-05-23 18:31:00,5.79381,5.79408,5.79247,5.79309,12000000.0
2006-05-23 18:32:00,5.7936,5.79368,5.79293,5.79354,11000000.0
2006-05-23 18:33:00,5.7942,5.79481,5.79326,5.79408,13000000.0
2006-05-23 18:34:00,5.7927,5.7936,5.79109,5.79109,13000000.0
2006-05-23 18:35:00,5.79118,5.79322,5.78968,5.79322,18000000.0
2006-05-23 18:36:00,5.79356,5.79372,5.79212,5.79341,18000000.0
2006-05-23 18:37:00,5.79385,5.79399,5.79292,5.79365,18000000.0
2006-05-23 18:38:00,5.79255,5.79423,5.79255,5.79423,11000000.0
2006-05-23 18:39:00,5.79433,5.79435,5.79295,5.79323,11000000.0
2006-05-23 18:40:00,5.79291,5.7937,5.79155,5.79358,14000000.0
2006-05-23 18:41:00,5.79355,5.79393,5.79243,5.79393,16000000.0
2006-05-23 18:42:00,5.79359,5.79407,5.79222,5.79374,14000000.0
2006-05-23 18:43:00,5.7941,5.79437,5.79328,5.79361,10000000.0
2006-05-23 18:44:00,5.79353,5.79423,5.7925,5.79364,13000000.0
2006-05-23 18:45:00,5.79443,5.79517,5.79391,5.79516,13000000.0
2006-05-23 18:46:00,5.7954,5.7954,5.79453,5.79534,12000000.0
2006-05-23 18:47:00,5.79509,5.79539,5.79405,5.79467,14000000.0
2006-05-23 18:48:00,5.79558,5.79592,5.79454,5.79573,15000000.0
2006-05-23 18:49:00,5.79601,5.79643,5.79513,5.79532,12000000.0
2006-05-23 18:50:00,5.79528,5.79581,5.79509,5.79509,9000000.0
2006-05-23 18:51:00,5.79444,5.79463,5.79309,5.79423,17000000.0
2006-05-23 18:52:00,5.79424,5.79452,5.79295,5.79352,9000000.0
2006-05-23 18:53:00,5.79366,5.79397,5.79296,5.79338,14000000.0
2006-05-23 18:54:00,5.79298,5.79345,5.7927,5.79289,14000000.0
2006-05-23 18:55:00,5.79319,5.79362,5.79223,5.79323,10000000.0
2006-05-23 18:56:00,5.7928,5.79368,5.79198,5.79326,16000000.0
2006-05-23 18:57:00,5.79298,5.79383,5.79177,5.79307,17000000.0
2006-05-23 18:58:00,5.79253,5.79385,5.79235,5.7927,14000000.0
2006-05-23 18:59:00,5.79346,5.79517,5.79295,5.79418,14000000.0
2006-05-23 19:00:00,5.79547,5.79708,5.79537,5.79573,15000000.0
2006-05-23 19:01:00,5.79591,5.79657,5.79487,5.79558,15000000.0
2006-05-23 19:02:00,5.79554,5.79602,5.79437,5.79495,14000000.0
2006-05-23 19:03:00,5.79525,5.79618,5.79491,5.79567,14000000.0
2006-05-23 19:04:00,5.79547,5.79586,5.79487,5.79487,12000000.0
2006-05-23 19:05:00,5.79506,5.79604,5.79493,5.79604,15000000.0
2006-05-23 19:06:00,5.79649,5.79788,5.79612,5.79728,16000000.0
2006-05-23 19:07:00,5.79773,5.79819,5.79701,5.79765,20000000.0
2006-05-23 19:08:00,5.79762,5.79815,5.79727,5.79772,8000000.0
2006-05-23 19:09:00,5.79764,5.79764,5.79661,5.79697,17000000.0
2006-05-23 19:10:00,5.79673,5.79703,5.79638,5.7967,9000000.0
2006-05-23 19:11:00,5.79687,5.79781,5.79641,5.79764,16000000.0
2006-05-23 19:12:00,5.79681,5.79752,5.79681,5.7971,13000000.0
2006-05-23 19:13:00,5.79631,5.79676,5.79531,5.79628,10000000.0
2006-05-23 19:14:00,5.79509,5.79675,5.79509,5.79607,20000000.0
2006-05-23 19:15:00,5.79585,5.79754,5.79572,5.79707,12000000.0
2006-05-23 19:16:00,5.79673,5.79735,5.79627,5.79678,8000000.0
2006-05-23 19:17:00,5.79712,5.79776,5.79639,5.79733,18000000.0
2006-05-23 19:18:00,5.79646,5.79771,5.79646,5.79717,11000000.0
2006-05-23 19:19:00,5.79749,5.79852,5.79712,5.79801,12000000.0
2006-05-23 19:20:00,5.79808,5.79874,5.79723,5.79804,14000000.0
2006-05-23 19:21:00,5.79794,5.79861,5.79712,5.79742,13000000.0
2006-05-23 19:22:00,5.79725,5.79788,5.79644,5.79708,12000000.0
2006-05-23 19:23:00,5.79689,5.79731,5.7958,5.79597,14000000.0
2006-05-23 19:24:00,5.79607,5.79672,5.79542,5.79566,19000000.0
2006-05-23 19:25:00,5.79603,5.79661,5.79573,5.79647,8000000.0
2006-05-23 19:26:00,5.79537,5.79579,5.7942,5.79452,7000000.0
2006-05-23 19:27:00,5.79483,5.79537,5.79413,5.79413,20000000.0
2006-05-23 19:28:00,5.79347,5.79398,5.79187,5.79187,17000000.0
2006-05-23 19:29:00,5.79072,5.79181,5.79012,5.79089,10000000.0
2006-05-23 19:30:00,5.79074,5.79201,5.79074,5.79196,15000000.0
2006-05-23 19:31:00,5.79304,5.79376,5.79226,5.79376,11000000.0
2006-05-23 19:32:00,5.79377,5.79401,5.79293,5.79315,9000000.0
2006-05-23 19:33:00,5.79323,5.79342,5.79286,5.79286,14000000.0
2006-05-23 19:34:00,5.79406,5.79406,5.79275,5.79351,17000000.0
2006-05-23 19:35:00,5.79355,5.79416,5.79281,5.79416,8000000.0
2006-05-23 19:36:00,5.79396,5.79402,5.79302,5.79402,15000000.0
2006-05-23 19:37:00,5.7938,5.79404,5.79315,5.79353,8000000.0
2006-05-23 19:38:00,5.79321,5.79435,5.79272,5.79338,15000000.0
2006-05-23 19:39:00,5.79344,5.79438,5.7932,5.79416,17000000.0
2006-05-23 19:40:00,5.79465,5.79479,5.79305,5.79425,16000000.0
2006-05-23 19:41:00,5.79412,5.79418,5.79232,5.79297,11000000.0
2006-05-23 19:42:00,5.79229,5.79377,5.79183,5.79377,15000000.0
2006-05-23 19:43:00,5.79275,5.7942,5.79275,5.79379,14000000.0
2006-05-23 19:44:00,5.79422,5.79501,5.79286,5.79501,14000000.0
2006-05-23 19:45:00,5.79493,5.79685,5.79452,5.79582,15000000.0
2006-05-23 19:46:00,5.79596,5.79646,5.79449,5.79527,15000000.0
2006-05-23 19:47:00,5.79567,5.79591,5.79416,5.79416,16000000.0
2006-05-23 19:48:00,5.7944,5.79526,5.79321,5.79369,16000000.0
2006-05-23 19:49:00,5.79236,5.79386,5.79227,5.79263,8000000.0
2006-05-23 19:50:00,5.79303,5.79384,5.7927,5.7931,9000000.0
2006-05-23 19:51:00,5.79418,5.79434,5.79324,5.79428,19000000.0
2006-05-23 19:52:00,5.7939,5.7939,5.79242,5.79328,11000000.0
2006-05-23 19:53:00,5.79277,5.79364,5.79143,5.79364,14000000.0
2006-05-23 19:54:00,5.79386,5.79473,5.79314,5.79448,18000000.0
2006-05-23 19:55:00,5.79401,5.79485,5.79355,5.7941,13000000.0
2006-05-23 19:56:00,5.79468,5.7949,5.79301,5.79301,10000000.0
2006-05-23 19:57:00,5.7934,5.79446,5.79312,5.79388,16000000.0
2006-05-23 19:58:00,5.79404,5.79465,5.79325,5.79401,15000000.0
2006-05-23 19:59:00,5.79385,5.79518,5.79313,5.79444,14000000.0
2006-05-23 20:00:00,5.79437,5.79481,5.79369,5.79374,11000000.0
2006-05-23 20:01:00,5.79292,5.79508,5.79292,5.7943,24000000.0
2006-05-23 20:02:00,5.79459,5.7949,5.79414,5.79414,11000000.0
2006-05-23 20:03:00,5.79468,5.79468,5.79166,5.79258,11000000.0
2006-05-23 20:04:00,5.79231,5.79248,5.79184,5.79199,10000000.0
2006-05-23 20:05:00,5.79205,5.79299,5.79145,5.79205,17000000.0
2006-05-23 20:06:00,5.79239,5.79241,5.79126,5.79162,10000000.0
2006-05-23 20:07:00,5.79158,5.79273,5.79158,5.79249,14000000.0
2006-05-23 20:08:00,5.79264,5.79362,5.79135,5.792,13000000.0
2006-05-23 20:09:00,5.79106,5.79226,5.79106,5.79226,11000000.0
2006-05-23 20:10:00,5.79132,5.79165,5.78996,5.79041,11000000.0
2006-05-23 20:11:00,5.78847,5.78985,5.78792,5.78938,9000000.0
2006-05-23 20:12:00,5.78923,5.78923,5.78741,5.78883,16000000.0
2006-05-23 20:13:00,5.78824,5.78862,5.78474,5.78474,11000000.0
2006-05-23 20:14:00,5.78392,5.78546,5.78338,5.7848,19000000.0
2006-05-23 20:15:00,5.78502,5.78515,5.78378,5.78404,13000000.0
2006-05-23 20:16:00,5.78438,5.78478,5.78345,5.78463,15000000.0
2006-05-23 20:17:00,5.78492,5.78567,5.7846,5.78508,8000000.0
2006-05-23 20:18:00,5.78653,5.787,5.78554,5.78643,14000000.0
2006-05-23 20:19:00,5.78722,5.7873,5.78524,5.78613,14000000.0
2006-05-23 20:20:00,5.78788,5.78788,5.78627,5.78678,12000000.0
2006-05-23 20:21:00,5.78629,5.78678,5.78528,5.78652,9000000.0
2006-05-23 20:22:00,5.78585,5.7868,5.78568,5.786,17000000.0
2006-05-23 20:23:00,5.78569,5.78578,5.7853,5.7853,11000000.0
2006-05-23 20:24:00,5.7853,5.78542,5.78504,5.78542,16000000.0
2006-05-23 20:25:00,5.78572,5.7865,5.78572,5.78617,11000000.0
2006-05-23 20:26:00,5.78569,5.78575,5.78527,5.78527,8000000.0
2006-05-23 20:27:00,5.78605,5.78695,5.78522,5.78529,13000000.0
2006-05-23 20:28:00,5.7867,5.78699,5.78538,5.78551,15000000.0
2006-05-23 20:29:00,5.78545,5.78663,5.78518,5.78574,16000000.0
2006-05-23 20:30:00,5.78566,5.78645,5.78553,5.78553,8000000.0
2006-05-23 20:31:00,5.78675,5.78763,5.78642,5.78642,18000000.0
2006-05-23 20:32:00,5.78685,5.78803,5.78685,5.78755,7000000.0
2006-05-23 20:33:00,5.78775,5.78881,5.78699,5.7873,13000000.0
2006-05-23 20:34:00,5.78791,5.78872,5.787,5.78749,13000000.0
2006-05-23 20:35:00,5.78759,5.7886,5.78715,5.78774,9000000.0
2006-05-23 20:36:00,5.78886,5.78886,5.78685,5.78787,17000000.0
2006-05-23 20:37:00,5.7875,5.78825,5.78697,5.7879,14000000.0
2006-05-23 20:38:00,5.78751,5.7883,5.78673,5.78722,16000000.0
2006-05-23 20:39:00,5.78798,5.78824,5.78553,5.78601,14000000.0
2006-05-23 20:40:00,5.78568,5.78703,5.78568,5.78633,17000000.0
2006-05-23 20:41:00,5.78568,5.78615,5.78447,5.78464,16000000.0
2006-05-23 20:42:00,5.78535,5.78614,5.78445,5.78504,22000000.0
2006-05-23 20:43:00,5.78633,5.78635,5.78539,5.78629,18000000.0
2006-05-23 20:44:00,5.78621,5.78667,5.78496,5.78624,16000000.0
2006-05-23 20:45:00,5.78703,5.78737,5.78548,5.78579,8000000.0
2006-05-23 20:46:00,5.78571,5.7861,5.7849,5.78514,19000000.0
2006-05-23 20:47:00,5.78513,5.78589,5.78452,5.78452,12000000.0
2006-05-23 20:48:00,5.78463,5.78569,5.78463,5.7855,9000000.0
2006-05-23 20:49:00,5.78592,5.7866,5.7852,5.78577,19000000.0
2006-05-23 20:50:00,5.78586,5.78705,5.78546,5.78705,15000000.0
2006-05-23 20:51:00,5.78646,5.78646,5.78543,5.78599,9000000.0
2006-05-23 20:52:00,5.78623,5.78819,5.78595,5.787,11000000.0
2006-05-23 20:53:00,5.78658,5.78732,5.78583,5.78603,15000000.0
2006-05-23 20:54:00,5.78607,5.78719,5.78581,5.78614,12000000.0
2006-05-23 20:55:00,5.78564,5.78741,5.78564,5.78616,18000000.0
2006-05-23 20:56:00,5.78636,5.78735,5.78594,5.78723,12000000.0
2006-05-23 20:57:00,5.78755,5.78858,5.78626,5.78682,13000000.0
2006-05-23 20:58:00,5.78824,5.78921,5.78752,5.78752,11000000.0
2006-05-23 20:59:00,5.78722,5.78778,5.78651,5.78703,11000000.0
2006-05-23 21:00:00,5.78666,5.78805,5.78612,5.78705,17000000.0
2006-05-23 21:01:00,5.78771,5.78775,5.787,5.7871,10000000.0
2006-05-23 21:02:00,5.78715,5.78869,5.78715,5.78843,8000000.0
2006-05-23 21:03:00,5.78908,5.78953,5.78794,5.78925,19000000.0
2006-05-23 21:04:00,5.78972,5.78972,5.78822,5.78908,18000000.0
2006-05-23 21:05:00,5.78945,5.78983,5.78865,5.78926,14000000.0
2006-05-23 21:06:00,5.78926,5.79014,5.7888,5.7888,12000000.0
2006-05-23 21:07:00,5.78928,5.79071,5.78928,5.78973,10000000.0
2006-05-23 21:08:00,5.78958,5.79111,5.78935,5.78983,14000000.0
2006-05-23 21:09:00,5.78986,5.79037,5.78888,5.78938,16000000.0
2006-05-23 21:10:00,5.78907,5.79027,5.7884,5.78872,15000000.0
2006-05-23 21:11:00,5.7891,5.79031,5.78882,5.79023,13000000.0
2006-05-23 21:12:00,5.79026,5.79078,5.78994,5.79052,10000000.0
2006-05-23 21:13:00,5.79062,5.79102,5.78949,5.78949,14000000.0
2006-05-23 21:14:00,5.78889,5.79156,5.78889,5.78929,10000000.0
2006-05-23 21:15:00,5.78917,5.79056,5.78893,5.78893,15000000.0
2006-05-23 21:16:00,5.7889,5.78917,5.78845,5.78893,11000000.0
2006-05-23 21:17:00,5.78955,5.79066,5.78955,5.79057,13000000.0
2006-05-23 21:18:00,5.79039,5.7906,5.7894,5.79021,17000000.0
2006-05-23 21:19:00,5.79034,5.79063,5.78959,5.79048,12000000.0
2006-05-23 21:20:00,5.79029,5.79092,5.78934,5.79039,14000000.0
2006-05-23 21:21:00,5.79054,5.79055,5.78924,5.79046,11000000.0
2006-05-23 21:22:00,5.79031,5.79058,5.78893,5.78974,9000000.0
2006-05-23 21:23:00,5.78929,5.78993,5.78897,5.78897,7000000.0
2006-05-23 21:24:00,5.78973,5.79012,5.78877,5.78879,11000000.0
2006-05-23 21:25:00,5.78889,5.78925,5.78746,5.78746,7000000.0
2006-05-23 21:26:00,5.78709,5.78805,5.78681,5.78744,13000000.0
2006-05-23 21:27:00,5.78729,5.78778,5.78673,5.78673,11000000.0
2006-05-23 21:28:00,5.78818,5.7887,5.7876,5.78846,15000000.0
2006-05-23 21:29:00,5.78839,5.78853,5.78738,5.78799,12000000.0
2006-05-23 21:30:00,5.78707,5.7883,5.78707,5.78805,10000000.0
2006-05-23 21:31:00,5.78741,5.78814,5.78717,5.78751,10000000.0
2006-05-23 21:32:00,5.78687,5.78851,5.78687,5.78823,12000000.0
2006-05-23 21:33:00,5.78733,5.78919,5.78706,5.78728,19000000.0
2006-05-23 21:34:00,5.78763,5.78866,5.78763,5.78793,8000000.0
2006-05-23 21:35:00,5.78789,5.78881,5.78784,5.78842,20000000.0
2006-05-23 21:36:00,5.78848,5.79037,5.78725,5.78816,19000000.0
2006-05-23 21:37:00,5.78818,5.78963,5.7879,5.78804,19000000.0
2006-05-23 21:38:00,5.7884,5.79028,5.78672,5.78812,13000000.0
2006-05-23 21:39:00,5.78795,5.78918,5.78795,5.78806,17000000.0
2006-05-23 21:40:00,5.78909,5.78911,5.78813,5.78813,7000000.0
2006-05-23 21:41:00,5.78892,5.78919,5.78807,5.78882,11000000.0
2006-05-23 21:42:00,5.78757,5.78897,5.78757,5.78799,18000000.0
2006-05-23 21:43:00,5.78842,5.7892,5.78726,5.78737,13000000.0
2006-05-23 21:44:00,5.78748,5.78913,5.78707,5.78913,16000000.0
2006-05-23 21:45:00,5.78908,5.78908,5.78736,5.78753,11000000.0
2006-05-23 21:46:00,5.78785,5.78822,5.78659,5.78745,13000000.0
2006-05-23 21:47:00,5.78745,5.78895,5.78738,5.78738,13000000.0
2006-05-23 21:48:00,5.78809,5.78868,5.78737,5.78861,17000000.0
2006-05-23 21:49:00,5.78817,5.78865,5.78721,5.78822,8000000.0
2006-05-23 21:50:00,5.78856,5.7896,5.78806,5.78819,11000000.0
2006-05-23 21:51:00,5.78804,5.78936,5.78776,5.78789,13000000.0
2006-05-23 21:52:00,5.7879,5.78912,5.78728,5.78869,13000000.0
2006-05-23 21:53:00,5.7899,5.79253,5.7899,5.79253,14000000.0
2006-05-23 21:54:00,5.79165,5.79318,5.79135,5.79313,11000000.0
2006-05-23 21:55:00,5.79453,5.79592,5.79367,5.79546,17000000.0
2006-05-23 21:56:00,5.79727,5.79787,5.79591,5.79709,12000000.0
2006-05-23 21:57:00,5.79552,5.79552,5.79426,5.79491,16000000.0
2006-05-23 21:58:00,5.79391,5.79458,5.79297,5.79297,9000000.0
2006-05-23 21:59:00,5.79485,5.79507,5.79339,5.79379,18000000.0
2006-05-23 22:00:00,5.79401,5.7956,5.79342,5.79423,13000000.0
2006-05-23 22:01:00,5.79401,5.79462,5.79319,5.79319,11000000.0
2006-05-23 22:02:00,5.79352,5.79482,5.79352,5.79396,17000000.0
2006-05-23 22:03:00,5.79336,5.79529,5.79336,5.79438,23000000.0
2006-05-23 22:04:00,5.79407,5.79519,5.79354,5.79393,15000000.0
2006-05-23 22:05:00,5.79385,5.79493,5.79351,5.79414,14000000.0
2006-05-23 22:06:00,5.79465,5.79534,5.79394,5.79482,15000000.0
2006-05-23 22:07:00,5.79429,5.79641,5.79429,5.79555,9000000.0
2006-05-23 22:08:00,5.79709,5.80148,5.79709,5.80088,18000000.0
2006-05-23 22:09:00,5.80169,5.80228,5.80115,5.80164,11000000.0
2006-05-23 22:10:00,5.80165,5.80189,5.80149,5.80166,7000000.0
2006-05-23 22:11:00,5.80077,5.80229,5.80077,5.80171,8000000.0
2006-05-23 22:12:00,5.8025,5.80498,5.8025,5.80458,16000000.0
2006-05-23 22:13:00,5.80365,5.8044,5.80185,5.80185,24000000.0
2006-05-23 22:14:00,5.80217,5.80242,5.80094,5.80198,9000000.0
2006-05-23 22:15:00,5.80231,5.80345,5.80186,5.80342,10000000.0
2006-05-23 22:16:00,5.80413,5.80488,5.80319,5.80323,13000000.0
2006-05-23 22:17:00,5.80343,5.80345,5.80139,5.80139,20000000.0
2006-05-23 22:18:00,5.80112,5.80188,5.80004,5.80004,11000000.0
2006-05-23 22:19:00,5.80048,5.80178,5.80048,5.80138,15000000.0
2006-05-23 22:20:00,5.80097,5.80097,5.79919,5.79933,16000000.0
2006-05-23 22:21:00,5.79935,5.80037,5.79916,5.79963,12000000.0
2006-05-23 22:22:00,5.79877,5.7999,5.79877,5.79935,14000000.0
2006-05-23 22:23:00,5.80089,5.80089,5.79941,5.79976,11000000.0
2006-05-23 22:24:00,5.80055,5.80156,5.79928,5.80156,16000000.0
2006-05-23 22:25:00,5.79998,5.80149,5.79998,5.80149,14000000.0
2006-05-23 22:26:00,5.80134,5.80225,5.80036,5.80225,10000000.0
2006-05-23 22:27:00,5.80288,5.80554,5.80288,5.80487,14000000.0
2006-05-23 22:28:00,5.80446,5.80561,5.80446,5.80537,12000000.0
2006-05-23 22:29:00,5.80494,5.80564,5.80406,5.80564,13000000.0
2006-05-23 22:30:00,5.80413,5.80505,5.80383,5.80454,8000000.0
2006-05-23 22:31:00,5.8049,5.80508,5.80369,5.80438,11000000.0
2006-05-23 22:32:00,5.80387,5.80397,5.80285,5.80363,20000000.0
2006-05-23 22:33:00,5.80302,5.80376,5.80233,5.80233,11000000.0
2006-05-23 22:34:00,5.80114,5.80366,5.8009,5.80366,10000000.0
2006-05-23 22:35:00,5.80374,5.80466,5.80219,5.80402,13000000.0
2006-05-23 22:36:00,5.80354,5.80455,5.80299,5.80455,9000000.0
2006-05-23 22:37:00,5.80394,5.80439,5.80242,5.80333,13000000.0
2006-05-23 22:38:00,5.80262,5.8033,5.80192,5.80196,9000000.0
2006-05-23 22:39:00,5.80113,5.80318,5.80113,5.80242,12000000.0
2006-05-23 22:40:00,5.80324,5.80447,5.80304,5.80401,9000000.0
2006-05-23 22:41:00,5.80328,5.80486,5.80321,5.8047,14000000.0
2006-05-23 22:42:00,5.80397,5.80439,5.80239,5.80261,13000000.0
2006-05-23 22:43:00,5.8025,5.80377,5.80209,5.80349,12000000.0
2006-05-23 22:44:00,5.80258,5.80316,5.80162,5.80195,15000000.0
2006-05-23 22:45:00,5.80211,5.80292,5.80184,5.80211,13000000.0
2006-05-23 22:46:00,5.80328,5.80357,5.80264,5.80282,14000000.0
2006-05-23 22:47:00,5.80202,5.80325,5.80128,5.80247,15000000.0
2006-05-23 22:48:00,5.80319,5.80419,5.80261,5.80336,13000000.0
2006-05-23 22:49:00,5.80361,5.80609,5.80361,5.80609,13000000.0
2006-05-23 22:50:00,5.80576,5.80662,5.80508,5.80587,15000000.0
2006-05-23 22:51:00,5.80544,5.80569,5.80467,5.80527,14000000.0
2006-05-23 22:52:00,5.8053,5.80637,5.8053,5.80571,9000000.0
2006-05-23 22:53:00,5.80583,5.8071,5.8056,5.80594,15000000.0
2006-05-23 22:54:00,5.80535,5.80724,5.80471,5.80704,17000000.0
2006-05-23 22:55:00,5.80818,5.80888,5.80709,5.80803,16000000.0
2006-05-23 22:56:00,5.80801,5.80849,5.80679,5.80833,13000000.0
2006-05-23 22:57:00,5.80953,5.80992,5.80727,5.80806,8000000.0
2006-05-23 22:58:00,5.81038,5.81121,5.80886,5.81121,8000000.0
2006-05-23 22:59:00,5.81131,5.81237,5.81053,5.81131,19000000.0
2006-05-23 23:00:00,5.81163,5.8131,5.81103,5.81118,10000000.0
2006-05-23 23:01:00,5.81265,5.81303,5.80991,5.80991,7000000.0
2006-05-23 23:02:00,5.81055,5.81159,5.80924,5.81025,15000000.0
2006-05-23 23:03:00,5.81006,5.81163,5.80949,5.81009,17000000.0
2006-05-23 23:04:00,5.81047,5.81128,5.80875,5.80976,19000000.0
2006-05-23 23:05:00,5.81113,5.81184,5.81013,5.81184,9000000.0
2006-05-23 23:06:00,5.81281,5.81324,5.81093,5.81093,12000000.0
2006-05-23 23:07:00,5.81067,5.81172,5.81049,5.81062,14000000.0
2006-05-23 23:08:00,5.81092,5.81331,5.80941,5.80941,16000000.0
2006-05-23 23:09:00,5.81047,5.81125,5.80912,5.80912,9000000.0
2006-05-23 23:10:00,5.80956,5.80997,5.80872,5.80993,12000000.0
2006-05-23 23:11:00,5.80984,5.81129,5.80914,5.81044,14000000.0
2006-05-23 23:12:00,5.81055,5.81091,5.81016,5.81035,7000000.0
2006-05-23 23:13:00,5.80955,5.81012,5.8087,5.80995,14000000.0
2006-05-23 23:14:00,5.81028,5.81076,5.80923,5.8096,19000000.0
2006-05-23 23:15:00,5.8105,5.81071,5.80905,5.81001,13000000.0
2006-05-23 23:16:00,5.80989,5.81,5.80878,5.8096,15000000.0
2006-05-23 23:17:00,5.80984,5.80984,5.80868,5.80942,11000000.0
2006-05-23 23:18:00,5.81059,5.81085,5.80924,5.80924,12000000.0
2006-05-23 23:19:00,5.80902,5.81076,5.80853,5.81076,14000000.0
2006-05-23 23:20:00,5.81087,5.81117,5.80984,5.81117,19000000.0
2006-05-23 23:21:00,5.81021,5.81039,5.80897,5.80976,7000000.0
2006-05-23 23:22:00,5.80979,5.8103,5.80901,5.80901,15000000.0
2006-05-23 23:23:00,5.80778,5.80906,5.80766,5.80906,11000000.0
2006-05-23 23:24:00,5.80858,5.80858,5.80534,5.80649,14000000.0
2006-05-23 23:25:00,5.80644,5.80735,5.80563,5.80726,11000000.0
2006-05-23 23:26:00,5.80718,5.80735,5.80585,5.80734,14000000.0
2006-05-23 23:27:00,5.80666,5.80734,5.80589,5.80589,11000000.0
2006-05-23 23:28:00,5.80608,5.80837,5.80597,5.80675,12000000.0
2006-05-23 23:29:00,5.80637,5.80799,5.80637,5.80797,16000000.0
2006-05-23 23:30:00,5.80821,5.80821,5.80714,5.80791,20000000.0
2006-05-23 23:31:00,5.80798,5.8087,5.80729,5.8087,11000000.0
2006-05-23 23:32:00,5.80852,5.80899,5.80796,5.80861,16000000.0
2006-05-23 23:33:00,5.81305,5.81359,5.80914,5.81039,12000000.0
2006-05-23 23:34:00,5.81007,5.81018,5.80988,5.80995,13000000.0
2006-05-23 23:35:00,5.80942,5.81012,5.80879,5.81012,9000000.0
2006-05-23 23:36:00,5.81061,5.81061,5.80816,5.80865,9000000.0
2006-05-23 23:37:00,5.81043,5.8126,5.80953,5.8118,14000000.0
2006-05-23 23:38:00,5.81064,5.81244,5.80964,5.8098,13000000.0
2006-05-23 23:39:00,5.81074,5.81341,5.81017,5.81133,17000000.0
2006-05-23 23:40:00,5.8113,5.81297,5.80993,5.81026,12000000.0
2006-05-23 23:41:00,5.80995,5.81174,5.80889,5.80889,17000000.0
2006-05-23 23:42:00,5.80844,5.81,5.80818,5.81,22000000.0
2006-05-23 23:43:00,5.8101,5.8101,5.80813,5.80985,15000000.0
2006-05-23 23:44:00,5.80941,5.80941,5.80678,5.80783,14000000.0
2006-05-23 23:45:00,5.80636,5.80763,5.80536,5.80636,20000000.0
2006-05-23 23:46:00,5.80636,5.80741,5.80572,5.80741,14000000.0
2006-05-23 23:47:00,5.80741,5.80863,5.80707,5.80817,10000000.0
2006-05-23 23:48:00,5.80871,5.81035,5.80853,5.80918,18000000.0
2006-05-23 23:49:00,5.80938,5.81136,5.80938,5.81129,14000000.0
2006-05-23 23:50:00,5.81161,5.81201,5.81017,5.8113,13000000.0
2006-05-23 23:51:00,5.8111,5.81162,5.8103,5.81162,8000000.0
2006-05-23 23:52:00,5.81075,5.81125,5.80966,5.81116,16000000.0
2006-05-23 23:53:00,5.81168,5.81313,5.81036,5.81313,18000000.0
2006-05-23 23:54:00,5.81264,5.81264,5.81107,5.81239,12000000.0
2006-05-23 23:55:00,5.8115,5.8128,5.8115,5.8122,19000000.0
2006-05-23 23:56:00,5.81172,5.81343,5.81154,5.81277,14000000.0
2006-05-23 23:57:00,5.81275,5.81394,5.81255,5.81394,16000000.0
2006-05-23 23:58:00,5.81521,5.82123,5.81451,5.82047,13000000.0
2006-05-23 23:59:00,5.82493,5.82732,5.82493,5.82581,14000000.0
2006-05-24 00:00:00,5.82517,5.82593,5.82421,5.82575,17000000.0
2006-05-24 00:01:00,5.82614,5.82764,5.82571,5.82688,12000000.0
2006-05-24 00:02:00,5.8265,5.82953,5.82591,5.82859,15000000.0
2006-05-24 00:03:00,5.82993,5.83013,5.82801,5.82921,14000000.0
2006-05-24 00:04:00,5.82953,5.82953,5.82699,5.82872,12000000.0
2006-05-24 00:05:00,5.82763,5.82827,5.82664,5.82713,12000000.0
2006-05-24 00:06:00,5.82834,5.82978,5.82731,5.8288,12000000.0
2006-05-24 00:07:00,5.83096,5.83176,5.83092,5.83176,11000000.0
2006-05-24 00:08:00,5.83134,5.83206,5.82988,5.82988,15000000.0
2006-05-24 00:09:00,5.82951,5.82988,5.82772,5.8289,12000000.0
2006-05-24 00:10:00,5.82848,5.82967,5.82805,5.82936,19000000.0
2006-05-24 00:11:00,5.8286,5.82872,5.82715,5.82828,8000000.0
2006-05-24 00:12:00,5.8299,5.8299,5.82752,5.8292,9000000.0
2006-05-24 00:13:00,5.82858,5.82858,5.82684,5.82684,13000000.0
2006-05-24 00:14:00,5.82695,5.82815,5.82637,5.82686,14000000.0
2006-05-24 00:15:00,5.82598,5.82598,5.8239,5.8239,12000000.0
2006-05-24 00:16:00,5.82354,5.82354,5.82158,5.82305,12000000.0
2006-05-24 00:17:00,5.82303,5.82455,5.82297,5.82418,10000000.0
2006-05-24 00:18:00,5.82487,5.82794,5.82462,5.82761,19000000.0
2006-05-24 00:19:00,5.82751,5.82859,5.82741,5.82821,12000000.0
2006-05-24 00:20:00,5.82617,5.82693,5.82549,5.82619,11000000.0
2006-05-24 00:21:00,5.82603,5.82603,5.82457,5.82461,14000000.0
2006-05-24 00:22:00,5.82518,5.82617,5.82476,5.82556,13000000.0
2006-05-24 00:23:00,5.82527,5.8264,5.82494,5.82622,13000000.0
2006-05-24 00:24:00,5.82665,5.82778,5.82584,5.82778,9000000.0
2006-05-24 00:25:00,5.82695,5.82791,5.82615,5.82791,13000000.0
2006-05-24 00:26:00,5.82696,5.82836,5.82673,5.82696,14000000.0
2006-05-24 00:27:00,5.82674,5.82755,5.82561,5.82561,15000000.0
2006-05-24 00:28:00,5.82586,5.82634,5.82534,5.82628,7000000.0
2006-05-24 00:29:00,5.82606,5.82606,5.8243,5.82455,17000000.0
2006-05-24 00:30:00,5.82431,5.82464,5.82383,5.82404,9000000.0
2006-05-24 00:31:00,5.82368,5.82421,5.82268,5.82287,13000000.0
2006-05-24 00:32:00,5.82395,5.82435,5.82328,5.82328,8000000.0
2006-05-24 00:33:00,5.82391,5.82454,5.8229,5.82397,19000000.0
2006-05-24 00:34:00,5.82437,5.82565,5.82416,5.82518,15000000.0
2006-05-24 00:35:00,5.82464,5.82709,5.82464,5.82561,12000000.0
2006-05-24 00:36:00,5.82665,5.82774,5.8264,5.82765,15000000.0
2006-05-24 00:37:00,5.82809,5.82819,5.82701,5.8272,15000000.0
2006-05-24 00:38:00,5.82692,5.82846,5.82659,5.82773,18000000.0
2006-05-24 00:39:00,5.82722,5.82835,5.82708,5.82772,20000000.0
2006-05-24 00:40:00,5.82755,5.82815,5.82701,5.82802,10000000.0
2006-05-24 00:41:00,5.82806,5.82806,5.82632,5.82719,9000000.0
2006-05-24 00:42:00,5.82692,5.82692,5.82451,5.82597,16000000.0
2006-05-24 00:43:00,5.82542,5.82652,5.82495,5.82528,16000000.0
2006-05-24 00:44:00,5.82535,5.82582,5.82468,5.82524,10000000.0
2006-05-24 00:45:00,5.82607,5.82659,5.8247,5.82659,16000000.0
2006-05-24 00:46:00,5.82602,5.82651,5.82511,5.82651,12000000.0
2006-05-24 00:47:00,5.82693,5.82693,5.82515,5.82677,8000000.0
2006-05-24 00:48:00,5.82731,5.82811,5.82679,5.82803,16000000.0
2006-05-24 00:49:00,5.82882,5.82969,5.82838,5.82925,11000000.0
2006-05-24 00:50:00,5.82939,5.83011,5.82876,5.83011,9000000.0
2006-05-24 00:51:00,5.83044,5.83091,5.82945,5.83,9000000.0
2006-05-24 00:52:00,5.82809,5.82875,5.82776,5.82858,18000000.0
2006-05-24 00:53:00,5.82827,5.82894,5.82529,5.82529,12000000.0
2006-05-24 00:54:00,5.825,5.82627,5.82472,5.82474,12000000.0
2006-05-24 00:55:00,5.82467,5.82673,5.82448,5.82646,11000000.0
2006-05-24 00:56:00,5.82643,5.82655,5.82629,5.82629,14000000.0
2006-05-24 00:57:00,5.82593,5.82711,5.8254,5.82696,15000000.0
2006-05-24 00:58:00,5.82695,5.82731,5.82583,5.82589,9000000.0
2006-05-24 00:59:00,5.82635,5.82699,5.82448,5.82448,17000000.0
2006-05-24 01:00:00,5.82541,5.82647,5.82467,5.82539,12000000.0
2006-05-24 01:01:00,5.82487,5.82601,5.82434,5.82601,15000000.0
2006-05-24 01:02:00,5.82596,5.82596,5.824,5.82491,10000000.0
2006-05-24 01:03:00,5.82545,5.82594,5.82423,5.82462,13000000.0
2006-05-24 01:04:00,5.82505,5.82648,5.82455,5.82511,13000000.0
2006-05-24 01:05:00,5.82503,5.82587,5.82444,5.82552,13000000.0
2006-05-24 01:06:00,5.82691,5.82691,5.82555,5.82663,12000000.0
2006-05-24 01:07:00,5.82653,5.82706,5.82546,5.8264,13000000.0
2006-05-24 01:08:00,5.82663,5.82718,5.82539,5.82661,15000000.0
2006-05-24 01:09:00,5.82513,5.82634,5.82513,5.82587,17000000.0
2006-05-24 01:10:00,5.82547,5.82677,5.82535,5.82574,10000000.0
2006-05-24 01:11:00,5.82531,5.82715,5.82531,5.82649,11000000.0
2006-05-24 01:12:00,5.82634,5.82716,5.82614,5.82672,10000000.0
2006-05-24 01:13:00,5.82726,5.82765,5.82635,5.82635,11000000.0
2006-05-24 01:14:00,5.82628,5.82712,5.82628,5.8271,13000000.0
2006-05-24 01:15:00,5.82674,5.82689,5.82587,5.82587,9000000.0
2006-05-24 01:16:00,5.82624,5.82738,5.8262,5.82632,12000000.0
2006-05-24 01:17:00,5.8276,5.8276,5.82594,5.82673,11000000.0
2006-05-24 01:18:00,5.82659,5.82707,5.82555,5.82672,12000000.0
2006-05-24 01:19:00,5.82723,5.82788,5.82653,5.82721,19000000.0
2006-05-24 01:20:00,5.82728,5.8277,5.82699,5.82745,11000000.0
2006-05-24 01:21:00,5.82793,5.82936,5.82725,5.82936,12000000.0
2006-05-24 01:22:00,5.82931,5.82931,5.82799,5.82879,9000000.0
2006-05-24 01:23:00,5.8288,5.82902,5.82796,5.82845,13000000.0
2006-05-24 01:24:00,5.83033,5.83069,5.82799,5.82799,14000000.0
2006-05-24 01:25:00,5.82756,5.82945,5.82756,5.82844,11000000.0
2006-05-24 01:26:00,5.82828,5.8286,5.82723,5.82723,10000000.0
2006-05-24 01:27:00,5.82685,5.82826,5.82685,5.82723,17000000.0
2006-05-24 01:28:00,5.82576,5.82717,5.82576,5.82661,13000000.0
2006-05-24 01:29:00,5.82649,5.82659,5.82551,5.82571,19000000.0
2006-05-24 01:30:00,5.82611,5.82648,5.82448,5.82448,15000000.0
2006-05-24 01:31:00,5.82406,5.82508,5.82398,5.82434,15000000.0
2006-05-24 01:32:00,5.82382,5.82468,5.82337,5.82446,12000000.0
2006-05-24 01:33:00,5.82407,5.8243,5.82298,5.82351,8000000.0
2006-05-24 01:34:00,5.82303,5.82366,5.82255,5.82283,18000000.0
2006-05-24 01:35:00,5.82261,5.82365,5.82261,5.82312,12000000.0
2006-05-24 01:36:00,5.82272,5.82325,5.82192,5.82282,16000000.0
2006-05-24 01:37:00,5.82137,5.82249,5.82134,5.82249,15000000.0
2006-05-24 01:38:00,5.82249,5.82249,5.82178,5.82189,18000000.0
2006-05-24 01:39:00,5.82263,5.82322,5.82168,5.82168,10000000.0
2006-05-24 01:40:00,5.82281,5.82285,5.82181,5.82181,11000000.0
2006-05-24 01:41:00,5.82279,5.82319,5.82195,5.82294,16000000.0
2006-05-24 01:42:00,5.8228,5.82324,5.82183,5.82217,14000000.0
2006-05-24 01:43:00,5.82228,5.82316,5.8221,5.82292,16000000.0
2006-05-24 01:44:00,5.82339,5.82354,5.822,5.82228,15000000.0
2006-05-24 01:45:00,5.82205,5.82259,5.82153,5.82222,16000000.0
2006-05-24 01:46:00,5.82263,5.82284,5.82194,5.82199,9000000.0
2006-05-24 01:47:00,5.82289,5.82291,5.82105,5.82291,17000000.0
2006-05-24 01:48:00,5.82177,5.822,5.82113,5.822,16000000.0
2006-05-24 01:49:00,5.82297,5.8231,5.82147,5.8226,10000000.0
2006-05-24 01:50:00,5.82209,5.82209,5.82117,5.82122,11000000.0
2006-05-24 01:51:00,5.82289,5.82324,5.82177,5.82322,12000000.0
2006-05-24 01:52:00,5.82217,5.82342,5.82217,5.82276,12000000.0
2006-05-24 01:53:00,5.82295,5.82352,5.82227,5.8226,18000000.0
2006-05-24 01:54:00,5.82312,5.82344,5.82218,5.82322,14000000.0
2006-05-24 01:55:00,5.82181,5.82331,5.82181,5.82221,18000000.0
2006-05-24 01:56:00,5.82269,5.82321,5.82255,5.82269,8000000.0
2006-05-24 01:57:00,5.82273,5.82273,5.82167,5.82203,13000000.0
2006-05-24 01:58:00,5.8221,5.82264,5.82095,5.82095,11000000.0
2006-05-24 01:59:00,5.82091,5.82155,5.82038,5.82116,11000000.0
2006-05-24 02:00:00,5.81935,5.82046,5.81905,5.82024,16000000.0
2006-05-24 02:01:00,5.82072,5.82073,5.81933,5.82041,21000000.0
2006-05-24 02:02:00,5.82046,5.82175,5.82041,5.82175,10000000.0
2006-05-24 02:03:00,5.821,5.82128,5.82024,5.82024,8000000.0
2006-05-24 02:04:00,5.82019,5.821,5.81981,5.82021,14000000.0
2006-05-24 02:05:00,5.81999,5.82106,5.81955,5.81959,14000000.0
2006-05-24 02:06:00,5.82093,5.82114,5.82006,5.82114,15000000.0
2006-05-24 02:07:00,5.82085,5.82085,5.81833,5.81833,10000000.0
2006-05-24 02:08:00,5.81733,5.81769,5.81636,5.81744,16000000.0
2006-05-24 02:09:00,5.81806,5.81809,5.81638,5.81749,18000000.0
2006-05-24 02:10:00,5.8173,5.81786,5.81674,5.81699,16000000.0
2006-05-24 02:11:00,5.81805,5.81805,5.81655,5.81756,14000000.0
2006-05-24 02:12:00,5.81741,5.81816,5.81676,5.81711,10000000.0
2006-05-24 02:13:00,5.81633,5.81669,5.81472,5.81516,15000000.0
2006-05-24 02:14:00,5.81306,5.81426,5.8121,5.81407,19000000.0
2006-05-24 02:15:00,5.81502,5.81537,5.81414,5.81537,12000000.0
2006-05-24 02:16:00,5.81548,5.81634,5.81508,5.81524,18000000.0
2006-05-24 02:17:00,5.81516,5.81686,5.81513,5.81658,14000000.0
2006-05-24 02:18:00,5.8172,5.8172,5.8159,5.81611,12000000.0
2006-05-24 02:19:00,5.81565,5.81598,5.81492,5.81517,14000000.0
2006-05-24 02:20:00,5.81561,5.8163,5.81384,5.81541,13000000.0
2006-05-24 02:21:00,5.8143,5.81457,5.8131,5.81384,15000000.0
2006-05-24 02:22:00,5.81303,5.81397,5.81218,5.81218,13000000.0
2006-05-24 02:23:00,5.81334,5.81393,5.81255,5.81321,16000000.0
2006-05-24 02:24:00,5.81328,5.8151,5.81318,5.81441,17000000.0
2006-05-24 02:25:00,5.81384,5.81468,5.8134,5.8141,10000000.0
2006-05-24 02:26:00,5.81621,5.81675,5.81568,5.81632,13000000.0
2006-05-24 02:27:00,5.81561,5.81822,5.81561,5.81822,7000000.0
2006-05-24 02:28:00,5.8175,5.8192,5.81732,5.8192,9000000.0
2006-05-24 02:29:00,5.81892,5.81977,5.8182,5.81926,20000000.0
2006-05-24 02:30:00,5.81865,5.81894,5.81714,5.81747,11000000.0
2006-05-24 02:31:00,5.81753,5.81894,5.8175,5.81894,9000000.0
2006-05-24 02:32:00,5.8186,5.81926,5.81754,5.81759,13000000.0
2006-05-24 02:33:00,5.81745,5.81896,5.81745,5.81808,14000000.0
2006-05-24 02:34:00,5.81852,5.8195,5.81836,5.8187,17000000.0
2006-05-24 02:35:00,5.81867,5.81996,5.81866,5.81878,15000000.0
2006-05-24 02:36:00,5.81911,5.82055,5.81853,5.81854,14000000.0
2006-05-24 02:37:00,5.81816,5.81924,5.81767,5.81818,13000000.0
2006-05-24 02:38:00,5.81806,5.8186,5.81806,5.8186,14000000.0
2006-05-24 02:39:00,5.81916,5.82012,5.81888,5.81971,15000000.0
2006-05-24 02:40:00,5.81954,5.82149,5.81909,5.82016,12000000.0
2006-05-24 02:41:00,5.81997,5.82023,5.81885,5.81988,13000000.0
2006-05-24 02:42:00,5.81908,5.82094,5.81908,5.82049,16000000.0
2006-05-24 02:43:00,5.82182,5.82212,5.82036,5.82036,18000000.0
2006-05-24 02:44:00,5.82026,5.82194,5.82026,5.82194,10000000.0
2006-05-24 02:45:00,5.82167,5.82306,5.82139,5.82235,14000000.0
2006-05-24 02:46:00,5.82283,5.8231,5.82195,5.82272,18000000.0
2006-05-24 02:47:00,5.8223,5.82321,5.82138,5.82256,17000000.0
2006-05-24 02:48:00,5.82269,5.82272,5.82144,5.82177,7000000.0
2006-05-24 02:49:00,5.82315,5.82332,5.82131,5.82312,13000000.0
2006-05-24 02:50:00,5.82359,5.82359,5.82204,5.82288,14000000.0
2006-05-24 02:51:00,5.82306,5.82399,5.82256,5.82349,15000000.0
2006-05-24 02:52:00,5.82277,5.82466,5.82227,5.82451,15000000.0
2006-05-24 02:53:00,5.82486,5.82499,5.82287,5.82351,9000000.0
2006-05-24 02:54:00,5.82421,5.82568,5.8233,5.82568,13000000.0
2006-05-24 02:55:00,5.82622,5.82659,5.82486,5.8256,11000000.0
2006-05-24 02:56:00,5.8252,5.82554,5.82405,5.82554,18000000.0
2006-05-24 02:57:00,5.82578,5.8264,5.82485,5.8264,13000000.0
2006-05-24 02:58:00,5.8267,5.82732,5.82569,5.82588,9000000.0
2006-05-24 02:59:00,5.82641,5.83003,5.82641,5.8297,14000000.0
2006-05-24 03:00:00,5.83021,5.83021,5.82824,5.83004,11000000.0
2006-05-24 03:01:00,5.82899,5.82966,5.82864,5.82925,11000000.0
2006-05-24 03:02:00,5.82906,5.83049,5.82834,5.83049,11000000.0
2006-05-24 03:03:00,5.82969,5.83094,5.82815,5.82916,23000000.0
2006-05-24 03:04:00,5.82806,5.82933,5.828,5.82879,11000000.0
2006-05-24 03:05:00,5.82866,5.82918,5.82757,5.82896,17000000.0
2006-05-24 03:06:00,5.82893,5.82903,5.82797,5.82845,9000000.0
2006-05-24 03:07:00,5.8276,5.82893,5.82722,5.82861,15000000.0
2006-05-24 03:08:00,5.82837,5.83091,5.82837,5.83047,12000000.0
2006-05-24 03:09:00,5.83033,5.83033,5.82854,5.82948,15000000.0
2006-05-24 03:10:00,5.82818,5.82833,5.82693,5.82738,19000000.0
2006-05-24 03:11:00,5.82769,5.8281,5.82698,5.82775,15000000.0
2006-05-24 03:12:00,5.82803,5.82806,5.82661,5.82806,18000000.0
2006-05-24 03:13:00,5.82718,5.82718,5.82488,5.82488,18000000.0
2006-05-24 03:14:00,5.82592,5.82634,5.82486,5.82541,10000000.0
2006-05-24 03:15:00,5.82575,5.82644,5.82553,5.82641,7000000.0
2006-05-24 03:16:00,5.82611,5.82611,5.82447,5.82492,8000000.0
2006-05-24 03:17:00,5.8246,5.8246,5.82273,5.82315,10000000.0
2006-05-24 03:18:00,5.82426,5.82426,5.82271,5.82403,15000000.0
2006-05-24 03:19:00,5.82251,5.82468,5.82251,5.82465,10000000.0
2006-05-24 03:20:00,5.82445,5.8251,5.82338,5.8251,16000000.0
2006-05-24 03:21:00,5.82363,5.82449,5.8225,5.82312,11000000.0
2006-05-24 03:22:00,5.82268,5.82293,5.82197,5.82268,10000000.0
2006-05-24 03:23:00,5.82282,5.82373,5.82234,5.82247,12000000.0
2006-05-24 03:24:00,5.8232,5.82534,5.8232,5.82354,13000000.0
2006-05-24 03:25:00,5.8237,5.82414,5.8227,5.82368,11000000.0
2006-05-24 03:26:00,5.8238,5.82436,5.82311,5.82357,13000000.0
2006-05-24 03:27:00,5.82349,5.82418,5.82281,5.82285,14000000.0
2006-05-24 03:28:00,5.82305,5.82348,5.82182,5.82288,18000000.0
2006-05-24 03:29:00,5.82271,5.82295,5.8199,5.82005,15000000.0
2006-05-24 03:30:00,5.81966,5.81983,5.81814,5.81814,10000000.0
2006-05-24 03:31:00,5.81863,5.81915,5.81766,5.81863,13000000.0
2006-05-24 03:32:00,5.81869,5.81982,5.81826,5.81826,16000000.0
2006-05-24 03:33:00,5.81835,5.81944,5.81808,5.81944,13000000.0
2006-05-24 03:34:00,5.81953,5.81954,5.81858,5.81954,16000000.0
2006-05-24 03:35:00,5.81975,5.81975,5.81854,5.81938,10000000.0
2006-05-24 03:36:00,5.81898,5.82046,5.81898,5.82022,11000000.0
2006-05-24 03:37:00,5.82048,5.82075,5.81968,5.81991,13000000.0
2006-05-24 03:38:00,5.81965,5.821,5.81919,5.82097,13000000.0
2006-05-24 03:39:00,5.82146,5.82206,5.821,5.82165,13000000.0
2006-05-24 03:40:00,5.82167,5.82266,5.82108,5.8216,12000000.0
2006-05-24 03:41:00,5.82277,5.82304,5.82236,5.82238,16000000.0
2006-05-24 03:42:00,5.82238,5.82369,5.82225,5.82313,21000000.0
2006-05-24 03:43:00,5.82289,5.82355,5.82198,5.82315,18000000.0
2006-05-24 03:44:00,5.82251,5.82303,5.82184,5.82229,15000000.0
2006-05-24 03:45:00,5.8219,5.82328,5.82183,5.82312,9000000.0
2006-05-24 03:46:00,5.82288,5.82288,5.82176,5.82176,8000000.0
2006-05-24 03:47:00,5.82136,5.82278,5.82107,5.82278,11000000.0
2006-05-24 03:48:00,5.82289,5.82294,5.82191,5.8221,9000000.0
2006-05-24 03:49:00,5.82286,5.8234,5.82171,5.8229,16000000.0
2006-05-24 03:50:00,5.82282,5.82324,5.8222,5.82258,19000000.0
2006-05-24 03:51:00,5.82261,5.82261,5.82122,5.8217,9000000.0
2006-05-24 03:52:00,5.82175,5.82229,5.82159,5.82229,19000000.0
2006-05-24 03:53:00,5.82204,5.82227,5.82157,5.82167,10000000.0
2006-05-24 03:54:00,5.82222,5.82271,5.82169,5.82182,17000000.0
2006-05-24 03:55:00,5.82206,5.82276,5.82127,5.8223,16000000.0
2006-05-24 03:56:00,5.8221,5.8221,5.82112,5.82112,7000000.0
2006-05-24 03:57:00,5.82127,5.82172,5.82059,5.82118,11000000.0
2006-05-24 03:58:00,5.82138,5.82243,5.82138,5.82172,12000000.0
2006-05-24 03:59:00,5.82196,5.82319,5.82149,5.82263,17000000.0
2006-05-24 04:00:00,5.82142,5.82252,5.82137,5.82216,12000000.0
2006-05-24 04:01:00,5.82255,5.82255,5.82072,5.82072,16000000.0
2006-05-24 04:02:00,5.82096,5.82291,5.82096,5.82246,14000000.0
2006-05-24 04:03:00,5.82231,5.82284,5.82117,5.82187,12000000.0
2006-05-24 04:04:00,5.82127,5.82131,5.81934,5.81934,16000000.0
2006-05-24 04:05:00,5.81972,5.82036,5.81889,5.81916,13000000.0
2006-05-24 04:06:00,5.81874,5.81962,5.81861,5.81883,16000000.0
2006-05-24 04:07:00,5.8191,5.81993,5.8191,5.81981,13000000.0
2006-05-24 04:08:00,5.81957,5.8199,5.81833,5.81833,14000000.0
2006-05-24 04:09:00,5.81814,5.81913,5.8171,5.8171,10000000.0
2006-05-24 04:10:00,5.81699,5.81919,5.81699,5.81762,12000000.0
2006-05-24 04:11:00,5.81922,5.81955,5.81838,5.81921,14000000.0
2006-05-24 04:12:00,5.81907,5.81907,5.81749,5.81818,19000000.0
2006-05-24 04:13:00,5.81835,5.81905,5.81719,5.81766,20000000.0
2006-05-24 04:14:00,5.81866,5.8188,5.81707,5.81748,12000000.0
2006-05-24 04:15:00,5.81806,5.81819,5.81737,5.81819,8000000.0
2006-05-24 04:16:00,5.81771,5.81848,5.81714,5.81722,13000000.0
2006-05-24 04:17:00,5.81744,5.81865,5.81725,5.81734,15000000.0
2006-05-24 04:18:00,5.81739,5.81817,5.81725,5.81817,9000000.0
2006-05-24 04:19:00,5.81794,5.81839,5.81676,5.81699,12000000.0
2006-05-24 04:20:00,5.81781,5.81843,5.81751,5.81822,9000000.0
2006-05-24 04:21:00,5.81854,5.81884,5.81765,5.81844,17000000.0
2006-05-24 04:22:00,5.81792,5.81792,5.81595,5.81678,14000000.0
2006-05-24 04:23:00,5.81678,5.8173,5.81656,5.81684,10000000.0
2006-05-24 04:24:00,5.81622,5.81701,5.81622,5.81637,12000000.0
2006-05-24 04:25:00,5.81667,5.81723,5.81657,5.81668,10000000.0
2006-05-24 04:26:00,5.81745,5.81813,5.81686,5.81706,7000000.0
2006-05-24 04:27:00,5.81687,5.81701,5.81578,5.8165,15000000.0
2006-05-24 04:28:00,5.81655,5.81712,5.81655,5.81712,7000000.0
2006-05-24 04:29:00,5.81689,5.81769,5.81562,5.81694,14000000.0
2006-05-24 04:30:00,5.81698,5.81733,5.81607,5.81725,11000000.0
2006-05-24 04:31:00,5.81637,5.81703,5.81614,5.81668,15000000.0
2006-05-24 04:32:00,5.8167,5.81694,5.81572,5.8163,17000000.0
2006-05-24 04:33:00,5.81635,5.81656,5.81528,5.81604,14000000.0
2006-05-24 04:34:00,5.81538,5.81595,5.81496,5.81547,9000000.0
2006-05-24 04:35:00,5.81539,5.81578,5.81484,5.81528,12000000.0
2006-05-24 04:36:00,5.81481,5.81542,5.81398,5.8147,12000000.0
2006-05-24 04:37:00,5.8149,5.8159,5.81423,5.81537,12000000.0
2006-05-24 04:38:00,5.81568,5.81703,5.81521,5.81521,11000000.0
2006-05-24 04:39:00,5.81597,5.81653,5.81577,5.81591,17000000.0
2006-05-24 04:40:00,5.81631,5.81691,5.81592,5.81642,9000000.0
2006-05-24 04:41:00,5.81666,5.8181,5.81662,5.81808,10000000.0
2006-05-24 04:42:00,5.81871,5.81871,5.8177,5.81777,8000000.0
2006-05-24 04:43:00,5.81759,5.8176,5.81621,5.81703,18000000.0
2006-05-24 04:44:00,5.81693,5.81699,5.81569,5.81646,9000000.0
2006-05-24 04:45:00,5.81523,5.81691,5.81508,5.81607,9000000.0
2006-05-24 04:46:00,5.81564,5.81579,5.81472,5.81542,16000000.0
2006-05-24 04:47:00,5.8159,5.81692,5.8156,5.81653,12000000.0
2006-05-24 04:48:00,5.81494,5.81661,5.81494,5.81578,10000000.0
2006-05-24 04:49:00,5.81656,5.81656,5.81507,5.81598,16000000.0
2006-05-24 04:50:00,5.81657,5.81733,5.81614,5.81733,16000000.0
2006-05-24 04:51:00,5.81773,5.81866,5.81718,5.81718,20000000.0
2006-05-24 04:52:00,5.81782,5.81841,5.81686,5.81725,13000000.0
2006-05-24 04:53:00,5.81723,5.81811,5.81712,5.8178,11000000.0
2006-05-24 04:54:00,5.8179,5.81864,5.81755,5.81864,11000000.0
2006-05-24 04:55:00,5.81849,5.81889,5.81759,5.81807,12000000.0
2006-05-24 04:56:00,5.81773,5.81817,5.817,5.81813,16000000.0
2006-05-24 04:57:00,5.81857,5.8187,5.81753,5.81775,7000000.0
2006-05-24 04:58:00,5.81894,5.81918,5.81777,5.81851,13000000.0
2006-05-24 04:59:00,5.81861,5.81879,5.81749,5.81832,17000000.0
2006-05-24 05:00:00,5.81916,5.82001,5.81828,5.82001,10000000.0
2006-05-24 05:01:00,5.82032,5.82032,5.81912,5.81937,13000000.0
2006-05-24 05:02:00,5.81922,5.8205,5.81874,5.81939,18000000.0
2006-05-24 05:03:00,5.81902,5.8201,5.81881,5.81906,9000000.0
2006-05-24 05:04:00,5.81932,5.8202,5.81885,5.8196,12000000.0
2006-05-24 05:05:00,5.82016,5.82016,5.81952,5.81952,10000000.0
2006-05-24 05:06:00,5.8194,5.82027,5.8186,5.8189,20000000.0
2006-05-24 05:07:00,5.81892,5.82,5.8188,5.81894,10000000.0
2006-05-24 05:08:00,5.81927,5.82028,5.81889,5.81974,17000000.0
2006-05-24 05:09:00,5.81954,5.81979,5.81929,5.81979,15000000.0
2006-05-24 05:10:00,5.8196,5.81971,5.81872,5.81872,10000000.0
2006-05-24 05:11:00,5.81932,5.81988,5.81803,5.81865,16000000.0
2006-05-24 05:12:00,5.81849,5.81935,5.81849,5.81933,7000000.0
2006-05-24 05:13:00,5.81967,5.81981,5.81951,5.81964,12000000.0
2006-05-24 05:14:00,5.81932,5.81951,5.81857,5.81944,14000000.0
2006-05-24 05:15:00,5.81946,5.81963,5.81881,5.81959,16000000.0
2006-05-24 05:16:00,5.81913,5.81974,5.81822,5.81949,15000000.0
2006-05-24 05:17:00,5.81929,5.81986,5.81895,5.81986,10000000.0
2006-05-24 05:18:00,5.8195,5.81989,5.81895,5.81946,13000000.0
2006-05-24 05:19:00,5.81943,5.82023,5.81943,5.82011,13000000.0
2006-05-24 05:20:00,5.81986,5.82057,5.81948,5.81985,20000000.0
2006-05-24 05:21:00,5.82118,5.82118,5.81986,5.8201,9000000.0
2006-05-24 05:22:00,5.82045,5.82183,5.82045,5.82067,17000000.0
2006-05-24 05:23:00,5.82089,5.82127,5.82063,5.82127,14000000.0
2006-05-24 05:24:00,5.82149,5.82203,5.82023,5.82203,19000000.0
2006-05-24 05:25:00,5.82165,5.82192,5.82109,5.82188,13000000.0
2006-05-24 05:26:00,5.8216,5.82225,5.82042,5.82134,13000000.0
2006-05-24 05:27:00,5.82123,5.82176,5.82075,5.8214,13000000.0
2006-05-24 05:28:00,5.8217,5.82182,5.82103,5.82128,10000000.0
2006-05-24 05:29:00,5.82267,5.82269,5.8216,5.82223,17000000.0
2006-05-24 05:30:00,5.82295,5.82358,5.82214,5.82235,21000000.0
2006-05-24 05:31:00,5.82239,5.82259,5.82152,5.82248,13000000.0
2006-05-24 05:32:00,5.82263,5.82328,5.82201,5.82277,16000000.0
2006-05-24 05:33:00,5.8226,5.82333,5.82233,5.82333,13000000.0
2006-05-24 05:34:00,5.8233,5.82402,5.82251,5.82398,13000000.0
2006-05-24 05:35:00,5.82408,5.82432,5.82402,5.82432,14000000.0
2006-05-24 05:36:00,5.82375,5.82375,5.82211,5.82257,18000000.0
2006-05-24 05:37:00,5.82282,5.82334,5.82201,5.82243,12000000.0
2006-05-24 05:38:00,5.82236,5.82334,5.82219,5.82322,13000000.0
2006-05-24 05:39:00,5.82287,5.82462,5.82287,5.82331,21000000.0
2006-05-24 05:40:00,5.82368,5.82447,5.82296,5.82342,14000000.0
2006-05-24 05:41:00,5.82323,5.82418,5.82323,5.82408,13000000.0
2006-05-24 05:42:00,5.82388,5.82433,5.82346,5.82427,8000000.0
2006-05-24 05:43:00,5.82441,5.8246,5.82431,5.8246,13000000.0
2006-05-24 05:44:00,5.82441,5.82441,5.82213,5.82272,13000000.0
2006-05-24 05:45:00,5.82213,5.82287,5.82141,5.82151,24000000.0
2006-05-24 05:46:00,5.8217,5.82268,5.82083,5.82194,14000000.0
2006-05-24 05:47:00,5.82185,5.82246,5.82134,5.8221,11000000.0
2006-05-24 05:48:00,5.82271,5.82271,5.82102,5.82243,18000000.0
2006-05-24 05:49:00,5.82218,5.82218,5.82138,5.8214,10000000.0
2006-05-24 05:50:00,5.82216,5.82274,5.82171,5.82192,10000000.0
2006-05-24 05:51:00,5.82222,5.82241,5.82163,5.82196,11000000.0
2006-05-24 05:52:00,5.82222,5.82247,5.82146,5.82217,19000000.0
2006-05-24 05:53:00,5.82238,5.82238,5.82213,5.82236,15000000.0
2006-05-24 05:54:00,5.82208,5.82254,5.8217,5.82218,7000000.0
2006-05-24 05:55:00,5.82224,5.82315,5.82206,5.82226,12000000.0
2006-05-24 05:56:00,5.8219,5.82264,5.82101,5.82201,16000000.0
2006-05-24 05:57:00,5.8224,5.82248,5.82055,5.82122,11000000.0
2006-05-24 05:58:00,5.82131,5.82232,5.82131,5.82173,22000000.0
2006-05-24 05:59:00,5.82208,5.82226,5.82137,5.82226,9000000.0
2006-05-24 06:00:00,5.82153,5.82296,5.82147,5.82296,17000000.0
2006-05-24 06:01:00,5.82281,5.82281,5.82152,5.82163,18000000.0
2006-05-24 06:02:00,5.82189,5.82277,5.82179,5.8225,18000000.0
2006-05-24 06:03:00,5.82254,5.8231,5.82191,5.82237,16000000.0
2006-05-24 06:04:00,5.82324,5.82351,5.82254,5.82278,8000000.0
2006-05-24 06:05:00,5.82288,5.8248,5.82288,5.82458,10000000.0
2006-05-24 06:06:00,5.82369,5.825,5.82357,5.82451,27000000.0
2006-05-24 06:07:00,5.82324,5.8251,5.82324,5.82484,17000000.0
2006-05-24 06:08:00,5.82462,5.82512,5.82337,5.82337,14000000.0
2006-05-24 06:09:00,5.82397,5.82562,5.82397,5.82482,13000000.0
2006-05-24 06:10:00,5.82454,5.82512,5.82394,5.82433,14000000.0
2006-05-24 06:11:00,5.82467,5.82579,5.82455,5.8252,16000000.0
2006-05-24 06:12:00,5.82578,5.82719,5.82543,5.82543,17000000.0
2006-05-24 06:13:00,5.82561,5.82765,5.82561,5.82765,14000000.0
2006-05-24 06:14:00,5.82789,5.82804,5.82633,5.82684,12000000.0
2006-05-24 06:15:00,5.82627,5.82632,5.82495,5.82509,13000000.0
2006-05-24 06:16:00,5.82476,5.82608,5.82476,5.82508,14000000.0
2006-05-24 06:17:00,5.8254,5.8254,5.82445,5.82507,11000000.0
2006-05-24 06:18:00,5.82411,5.82586,5.82399,5.82526,12000000.0
2006-05-24 06:19:00,5.82524,5.82693,5.82522,5.8258,19000000.0
2006-05-24 06:20:00,5.82526,5.82593,5.82454,5.82508,11000000.0
2006-05-24 06:21:00,5.82518,5.82531,5.82452,5.82475,9000000.0
2006-05-24 06:22:00,5.8258,5.82599,5.82428,5.82428,22000000.0
2006-05-24 06:23:00,5.82433,5.82475,5.8232,5.82349,18000000.0
2006-05-24 06:24:00,5.82361,5.82456,5.82321,5.82456,8000000.0
2006-05-24 06:25:00,5.8236,5.82505,5.82348,5.82505,9000000.0
2006-05-24 06:26:00,5.82358,5.82444,5.82318,5.82406,13000000.0
2006-05-24 06:27:00,5.82449,5.82506,5.82391,5.82481,15000000.0
2006-05-24 06:28:00,5.82383,5.82436,5.82328,5.82376,18000000.0
2006-05-24 06:29:00,5.82396,5.82487,5.82357,5.82438,16000000.0
2006-05-24 06:30:00,5.82454,5.82488,5.82416,5.82466,10000000.0
2006-05-24 06:31:00,5.82457,5.82587,5.82426,5.82495,13000000.0
2006-05-24 06:32:00,5.82509,5.82543,5.8246,5.82469,10000000.0
2006-05-24 06:33:00,5.82466,5.82598,5.82466,5.82555,10000000.0
2006-05-24 06:34:00,5.82653,5.82689,5.82567,5.82673,15000000.0
2006-05-24 06:35:00,5.82722,5.82823,5.82682,5.82811,13000000.0
2006-05-24 06:36:00,5.82806,5.82806,5.82555,5.82634,23000000.0
2006-05-24 06:37:00,5.82624,5.82624,5.8247,5.82561,11000000.0
2006-05-24 06:38:00,5.82546,5.82734,5.82451,5.82734,17000000.0
2006-05-24 06:39:00,5.8266,5.82678,5.82566,5.82614,8000000.0
2006-05-24 06:40:00,5.82637,5.82702,5.82514,5.82603,15000000.0
2006-05-24 06:41:00,5.82491,5.82619,5.82491,5.82556,15000000.0
2006-05-24 06:42:00,5.82509,5.82666,5.8245,5.82483,16000000.0
2006-05-24 06:43:00,5.82459,5.82597,5.8239,5.82562,12000000.0
2006-05-24 06:44:00,5.82445,5.82532,5.82419,5.82422,13000000.0
2006-05-24 06:45:00,5.82407,5.82484,5.82398,5.82439,14000000.0
2006-05-24 06:46:00,5.82444,5.82498,5.82427,5.82488,12000000.0
2006-05-24 06:47:00,5.82434,5.82434,5.82331,5.8243,11000000.0
2006-05-24 06:48:00,5.82358,5.82358,5.82139,5.82334,15000000.0
2006-05-24 06:49:00,5.82223,5.82344,5.82207,5.8222,17000000.0
2006-05-24 06:50:00,5.82251,5.82339,5.82251,5.82328,13000000.0
2006-05-24 06:51:00,5.82352,5.82364,5.82282,5.82282,8000000.0
2006-05-24 06:52:00,5.82347,5.82532,5.82329,5.82329,14000000.0
2006-05-24 06:53:00,5.82389,5.82452,5.82365,5.82393,13000000.0
2006-05-24 06:54:00,5.82359,5.82387,5.82306,5.82324,8000000.0
2006-05-24 06:55:00,5.82358,5.82408,5.82358,5.82408,10000000.0
2006-05-24 06:56:00,5.82402,5.82459,5.82368,5.82368,11000000.0
2006-05-24 06:57:00,5.82339,5.82398,5.82339,5.82376,17000000.0
2006-05-24 06:58:00,5.82415,5.82423,5.82397,5.82411,12000000.0
2006-05-24 06:59:00,5.82351,5.82351,5.82218,5.82344,14000000.0
2006-05-24 07:00:00,5.82323,5.82379,5.82296,5.82376,11000000.0
2006-05-24 07:01:00,5.82254,5.82326,5.8223,5.82299,10000000.0
2006-05-24 07:02:00,5.82256,5.82348,5.82225,5.82262,14000000.0
2006-05-24 07:03:00,5.82207,5.82354,5.82207,5.82354,7000000.0
2006-05-24 07:04:00,5.82387,5.82387,5.82306,5.82326,16000000.0
2006-05-24 07:05:00,5.82319,5.82399,5.82298,5.82298,15000000.0
2006-05-24 07:06:00,5.82261,5.82323,5.82201,5.82239,16000000.0
2006-05-24 07:07:00,5.82176,5.82176,5.82081,5.82082,12000000.0
2006-05-24 07:08:00,5.82111,5.82165,5.82039,5.82081,8000000.0
2006-05-24 07:09:00,5.82038,5.82129,5.81985,5.82048,8000000.0
2006-05-24 07:10:00,5.81919,5.82031,5.81907,5.82031,16000000.0
2006-05-24 07:11:00,5.8202,5.8202,5.81834,5.81954,17000000.0
2006-05-24 07:12:00,5.82024,5.82038,5.81872,5.8191,20000000.0
2006-05-24 07:13:00,5.82054,5.82064,5.81941,5.82064,18000000.0
2006-05-24 07:14:00,5.82019,5.82075,5.81956,5.81981,11000000.0
2006-05-24 07:15:00,5.82003,5.82082,5.81905,5.82082,18000000.0
2006-05-24 07:16:00,5.8192,5.82117,5.81913,5.81968,18000000.0
2006-05-24 07:17:00,5.81967,5.8203,5.81859,5.8203,12000000.0
2006-05-24 07:18:00,5.82025,5.8206,5.81888,5.8198,18000000.0
2006-05-24 07:19:00,5.81935,5.82006,5.81872,5.81989,14000000.0
2006-05-24 07:20:00,5.81961,5.81961,5.81851,5.81929,18000000.0
2006-05-24 07:21:00,5.81973,5.82061,5.81877,5.81994,13000000.0
2006-05-24 07:22:00,5.82043,5.82109,5.81874,5.82067,14000000.0
2006-05-24 07:23:00,5.82082,5.82156,5.81916,5.81916,15000000.0
2006-05-24 07:24:00,5.8189,5.81991,5.81839,5.81926,16000000.0
2006-05-24 07:25:00,5.82047,5.82047,5.81907,5.82009,15000000.0
2006-05-24 07:26:00,5.82075,5.82182,5.8202,5.82042,13000000.0
2006-05-24 07:27:00,5.82216,5.82278,5.82069,5.82278,12000000.0
2006-05-24 07:28:00,5.82288,5.82288,5.82036,5.82096,22000000.0
2006-05-24 07:29:00,5.8209,5.8224,5.82066,5.82239,16000000.0
2006-05-24 07:30:00,5.82254,5.82332,5.82112,5.82332,14000000.0
2006-05-24 07:31:00,5.82421,5.82487,5.82282,5.82431,13000000.0
2006-05-24 07:32:00,5.82481,5.82481,5.82393,5.82454,9000000.0
2006-05-24 07:33:00,5.82506,5.82531,5.8241,5.82429,7000000.0
2006-05-24 07:34:00,5.82484,5.82615,5.82359,5.82557,18000000.0
2006-05-24 07:35:00,5.82667,5.82667,5.82372,5.82418,9000000.0
2006-05-24 07:36:00,5.82433,5.82471,5.82336,5.82456,13000000.0
2006-05-24 07:37:00,5.82451,5.82489,5.82297,5.82297,11000000.0
2006-05-24 07:38:00,5.82288,5.8238,5.82257,5.82342,11000000.0
2006-05-24 07:39:00,5.82341,5.82349,5.82229,5.82302,19000000.0
2006-05-24 07:40:00,5.82367,5.82414,5.82235,5.82412,11000000.0
2006-05-24 07:41:00,5.82283,5.82371,5.82244,5.82371,7000000.0
2006-05-24 07:42:00,5.82501,5.82759,5.82491,5.82759,13000000.0
2006-05-24 07:43:00,5.82711,5.82845,5.82635,5.82635,14000000.0
2006-05-24 07:44:00,5.82715,5.82769,5.82617,5.82711,10000000.0
2006-05-24 07:45:00,5.82756,5.82785,5.82672,5.82694,8000000.0
2006-05-24 07:46:00,5.82676,5.82758,5.82628,5.82628,13000000.0
2006-05-24 07:47:00,5.82651,5.82799,5.82651,5.82749,15000000.0
2006-05-24 07:48:00,5.82817,5.82961,5.82779,5.82933,13000000.0
2006-05-24 07:49:00,5.82863,5.83222,5.82863,5.83222,10000000.0
2006-05-24 07:50:00,5.83221,5.83263,5.83091,5.83205,17000000.0
2006-05-24 07:51:00,5.83206,5.83214,5.8295,5.83031,16000000.0
2006-05-24 07:52:00,5.82868,5.82954,5.82737,5.82765,13000000.0
2006-05-24 07:53:00,5.82719,5.82775,5.82675,5.82724,10000000.0
2006-05-24 07:54:00,5.82569,5.82635,5.82474,5.82601,11000000.0
2006-05-24 07:55:00,5.82565,5.82648,5.82523,5.82562,12000000.0
2006-05-24 07:56:00,5.82578,5.8258,5.8237,5.8258,13000000.0
2006-05-24 07:57:00,5.82549,5.82624,5.82507,5.82566,8000000.0
2006-05-24 07:58:00,5.82695,5.82695,5.82513,5.82513,14000000.0
2006-05-24 07:59:00,5.82531,5.82669,5.82531,5.82667,15000000.0
2006-05-24 08:00:00,5.82653,5.82704,5.82607,5.82651,10000000.0
2006-05-24 08:01:00,5.82654,5.8283,5.82631,5.8283,13000000.0
2006-05-24 08:02:00,5.82881,5.83004,5.82843,5.83004,14000000.0
2006-05-24 08:03:00,5.82979,5.83038,5.82833,5.82841,12000000.0
2006-05-24 08:04:00,5.82827,5.82845,5.82671,5.82702,16000000.0
2006-05-24 08:05:00,5.82723,5.82779,5.82659,5.82764,14000000.0
2006-05-24 08:06:00,5.82738,5.82738,5.82648,5.82688,19000000.0
2006-05-24 08:07:00,5.82716,5.82744,5.82645,5.82655,19000000.0
2006-05-24 08:08:00,5.82609,5.82688,5.82558,5.82558,11000000.0
2006-05-24 08:09:00,5.82537,5.82634,5.82507,5.82542,10000000.0
2006-05-24 08:10:00,5.82443,5.82478,5.82338,5.82449,16000000.0
2006-05-24 08:11:00,5.82415,5.82599,5.82382,5.82599,9000000.0
2006-05-24 08:12:00,5.8268,5.82686,5.82512,5.826,10000000.0
2006-05-24 08:13:00,5.82579,5.82593,5.82447,5.82492,11000000.0
2006-05-24 08:14:00,5.8234,5.82486,5.82309,5.82486,12000000.0
2006-05-24 08:15:00,5.82519,5.82609,5.82432,5.82605,15000000.0
2006-05-24 08:16:00,5.82631,5.82631,5.82398,5.8251,14000000.0
2006-05-24 08:17:00,5.8243,5.82442,5.8225,5.82371,10000000.0
2006-05-24 08:18:00,5.82457,5.82515,5.82356,5.82509,9000000.0
2006-05-24 08:19:00,5.82517,5.82553,5.82373,5.82401,11000000.0
2006-05-24 08:20:00,5.82308,5.82317,5.82193,5.82317,11000000.0
2006-05-24 08:21:00,5.82386,5.82416,5.82234,5.82332,20000000.0
2006-05-24 08:22:00,5.82277,5.82347,5.82176,5.82192,8000000.0
2006-05-24 08:23:00,5.82263,5.82356,5.82197,5.82327,12000000.0
2006-05-24 08:24:00,5.82237,5.82275,5.82076,5.82166,13000000.0
2006-05-24 08:25:00,5.82106,5.82156,5.82002,5.82091,12000000.0
2006-05-24 08:26:00,5.82024,5.8205,5.81905,5.82048,13000000.0
2006-05-24 08:27:00,5.8201,5.82058,5.819,5.81991,11000000.0
2006-05-24 08:28:00,5.81868,5.82067,5.81868,5.82067,8000000.0
2006-05-24 08:29:00,5.81977,5.82206,5.81977,5.82158,12000000.0
2006-05-24 08:30:00,5.822,5.82244,5.8218,5.82221,11000000.0
2006-05-24 08:31:00,5.82239,5.82282,5.82153,5.82198,10000000.0
2006-05-24 08:32:00,5.82223,5.82351,5.82199,5.82245,13000000.0
2006-05-24 08:33:00,5.82289,5.82383,5.82243,5.82318,11000000.0
2006-05-24 08:34:00,5.82458,5.82458,5.82154,5.82332,17000000.0
2006-05-24 08:35:00,5.82333,5.82364,5.82204,5.82335,11000000.0
2006-05-24 08:36:00,5.82327,5.82439,5.82327,5.82439,10000000.0
2006-05-24 08:37:00,5.82359,5.82391,5.82264,5.82337,9000000.0
2006-05-24 08:38:00,5.82317,5.8246,5.82283,5.82347,18000000.0
2006-05-24 08:39:00,5.82397,5.82397,5.82217,5.82321,8000000.0
2006-05-24 08:40:00,5.82367,5.82505,5.82328,5.82333,7000000.0
2006-05-24 08:41:00,5.82312,5.82364,5.82176,5.82214,16000000.0
2006-05-24 08:42:00,5.82223,5.82282,5.82005,5.82018,14000000.0
2006-05-24 08:43:00,5.82018,5.82214,5.82018,5.82129,12000000.0
2006-05-24 08:44:00,5.82124,5.82136,5.82033,5.82056,9000000.0
2006-05-24 08:45:00,5.8207,5.82194,5.82042,5.82149,18000000.0
2006-05-24 08:46:00,5.82128,5.82128,5.81969,5.82047,14000000.0
2006-05-24 08:47:00,5.8207,5.8207,5.81832,5.81946,18000000.0
2006-05-24 08:48:00,5.81937,5.82056,5.81815,5.81896,12000000.0
2006-05-24 08:49:00,5.8186,5.82064,5.8186,5.82064,14000000.0
2006-05-24 08:50:00,5.81917,5.81998,5.81815,5.81815,16000000.0
2006-05-24 08:51:00,5.81814,5.81837,5.81655,5.81655,21000000.0
2006-05-24 08:52:00,5.81621,5.81677,5.81443,5.81558,20000000.0
2006-05-24 08:53:00,5.81403,5.81403,5.81124,5.81165,7000000.0
2006-05-24 08:54:00,5.81101,5.81214,5.80966,5.81008,17000000.0
2006-05-24 08:55:00,5.80968,5.81021,5.80853,5.80915,12000000.0
2006-05-24 08:56:00,5.81021,5.81274,5.8097,5.81191,17000000.0
2006-05-24 08:57:00,5.81122,5.81275,5.81099,5.81099,16000000.0
2006-05-24 08:58:00,5.81255,5.81363,5.81214,5.81316,12000000.0
2006-05-24 08:59:00,5.81321,5.81321,5.80958,5.81005,13000000.0
2006-05-24 09:00:00,5.80869,5.8091,5.80671,5.80671,17000000.0
2006-05-24 09:01:00,5.80623,5.80649,5.80492,5.80569,13000000.0
2006-05-24 09:02:00,5.80439,5.80592,5.80428,5.8054,8000000.0
2006-05-24 09:03:00,5.80579,5.80688,5.80493,5.80495,16000000.0
2006-05-24 09:04:00,5.8047,5.8047,5.80285,5.804,8000000.0
2006-05-24 09:05:00,5.80547,5.80597,5.8047,5.80587,11000000.0
2006-05-24 09:06:00,5.80631,5.80645,5.80498,5.80645,10000000.0
2006-05-24 09:07:00,5.80746,5.80814,5.80606,5.80721,10000000.0
2006-05-24 09:08:00,5.80824,5.80886,5.80714,5.80774,19000000.0
2006-05-24 09:09:00,5.80732,5.80819,5.80629,5.80811,16000000.0
2006-05-24 09:10:00,5.80756,5.80855,5.80689,5.80689,8000000.0
2006-05-24 09:11:00,5.8065,5.80673,5.80467,5.80467,11000000.0
2006-05-24 09:12:00,5.80444,5.80611,5.804,5.80529,16000000.0
2006-05-24 09:13:00,5.80561,5.80763,5.80561,5.80638,15000000.0
2006-05-24 09:14:00,5.80686,5.80761,5.80556,5.80732,17000000.0
2006-05-24 09:15:00,5.80679,5.80708,5.80442,5.80454,12000000.0
2006-05-24 09:16:00,5.80379,5.80442,5.80305,5.80348,14000000.0
2006-05-24 09:17:00,5.80269,5.8056,5.80269,5.80494,14000000.0
2006-05-24 09:18:00,5.80502,5.80554,5.80418,5.80432,18000000.0
2006-05-24 09:19:00,5.80465,5.80578,5.80446,5.80509,14000000.0
2006-05-24 09:20:00,5.80466,5.80548,5.80333,5.80433,18000000.0
2006-05-24 09:21:00,5.80525,5.80625,5.80397,5.80564,17000000.0
2006-05-24 09:22:00,5.80612,5.80676,5.80474,5.80627,13000000.0
2006-05-24 09:23:00,5.80612,5.80648,5.80494,5.80552,12000000.0
2006-05-24 09:24:00,5.80608,5.80695,5.80501,5.8067,14000000.0
2006-05-24 09:25:00,5.80836,5.80863,5.80711,5.80852,9000000.0
2006-05-24 09:26:00,5.80912,5.80995,5.80848,5.80995,13000000.0
2006-05-24 09:27:00,5.80985,5.81036,5.80875,5.80948,13000000.0
2006-05-24 09:28:00,5.80985,5.81077,5.80903,5.8094,19000000.0
2006-05-24 09:29:00,5.80941,5.80989,5.80848,5.80901,14000000.0
2006-05-24 09:30:00,5.80915,5.81013,5.80773,5.80831,15000000.0
2006-05-24 09:31:00,5.80785,5.80914,5.80768,5.80828,11000000.0
2006-05-24 09:32:00,5.80758,5.80774,5.80606,5.80611,16000000.0
2006-05-24 09:33:00,5.80729,5.80759,5.80516,5.80711,9000000.0
2006-05-24 09:34:00,5.80831,5.80966,5.80733,5.80868,18000000.0
2006-05-24 09:35:00,5.80801,5.80801,5.80607,5.80703,14000000.0
2006-05-24 09:36:00,5.80749,5.80767,5.80638,5.80767,16000000.0
2006-05-24 09:37:00,5.80725,5.80837,5.8056,5.80639,20000000.0
2006-05-24 09:38:00,5.80615,5.80646,5.80485,5.80526,19000000.0
2006-05-24 09:39:00,5.80502,5.80603,5.8039,5.80527,16000000.0
2006-05-24 09:40:00,5.80316,5.80421,5.80273,5.80304,12000000.0
2006-05-24 09:41:00,5.8026,5.80432,5.80125,5.80143,18000000.0
2006-05-24 09:42:00,5.8009,5.80156,5.79948,5.80112,16000000.0
2006-05-24 09:43:00,5.8014,5.80209,5.7997,5.80109,15000000.0
2006-05-24 09:44:00,5.79991,5.79991,5.79761,5.79793,13000000.0
2006-05-24 09:45:00,5.79821,5.79886,5.79716,5.79728,13000000.0
2006-05-24 09:46:00,5.79739,5.79739,5.796,5.79663,17000000.0
2006-05-24 09:47:00,5.79653,5.79653,5.79403,5.79574,13000000.0
2006-05-24 09:48:00,5.7957,5.79746,5.7957,5.79624,16000000.0
2006-05-24 09:49:00,5.79661,5.79931,5.79661,5.79931,17000000.0
2006-05-24 09:50:00,5.79844,5.79912,5.79655,5.79721,12000000.0
2006-05-24 09:51:00,5.79651,5.79799,5.79594,5.79766,16000000.0
2006-05-24 09:52:00,5.79811,5.7992,5.79724,5.79893,16000000.0
2006-05-24 09:53:00,5.79928,5.79944,5.79809,5.79903,15000000.0
2006-05-24 09:54:00,5.8,5.80096,5.79896,5.80058,15000000.0
2006-05-24 09:55:00,5.80057,5.80106,5.79908,5.80022,15000000.0
2006-05-24 09:56:00,5.80125,5.80197,5.80034,5.80135,17000000.0
2006-05-24 09:57:00,5.80065,5.80179,5.79982,5.80133,12000000.0
2006-05-24 09:58:00,5.80168,5.8026,5.80075,5.80165,14000000.0
2006-05-24 09:59:00,5.80152,5.8029,5.80124,5.80152,10000000.0
2006-05-24 10:00:00,5.80178,5.80178,5.79344,5.79344,11000000.0
2006-05-24 10:01:00,5.79404,5.79778,5.79354,5.79759,24000000.0
2006-05-24 10:02:00,5.79743,5.79743,5.79322,5.79366,14000000.0
2006-05-24 10:03:00,5.79241,5.79241,5.78766,5.78766,16000000.0
2006-05-24 10:04:00,5.7866,5.78817,5.78625,5.78816,10000000.0
2006-05-24 10:05:00,5.78838,5.78846,5.78715,5.78793,10000000.0
2006-05-24 10:06:00,5.78754,5.78845,5.78713,5.7872,9000000.0
2006-05-24 10:07:00,5.78886,5.78901,5.78708,5.78807,11000000.0
2006-05-24 10:08:00,5.78846,5.79013,5.78832,5.79013,9000000.0
2006-05-24 10:09:00,5.78993,5.79099,5.78983,5.79024,11000000.0
2006-05-24 10:10:00,5.79052,5.79235,5.79016,5.79187,15000000.0
2006-05-24 10:11:00,5.79168,5.79308,5.79157,5.79243,16000000.0
2006-05-24 10:12:00,5.79198,5.79347,5.79133,5.79299,19000000.0
2006-05-24 10:13:00,5.793,5.79317,5.79135,5.79135,9000000.0
2006-05-24 10:14:00,5.79274,5.7942,5.79241,5.79306,11000000.0
2006-05-24 10:15:00,5.79325,5.79359,5.79223,5.79346,8000000.0
2006-05-24 10:16:00,5.79482,5.79539,5.79373,5.79502,17000000.0
2006-05-24 10:17:00,5.79495,5.79495,5.79312,5.79477,16000000.0
2006-05-24 10:18:00,5.79471,5.7952,5.79405,5.79514,16000000.0
2006-05-24 10:19:00,5.79433,5.79561,5.79281,5.79561,17000000.0
2006-05-24 10:20:00,5.79336,5.79368,5.79205,5.79233,16000000.0
2006-05-24 10:21:00,5.79374,5.79493,5.79286,5.79491,7000000.0
2006-05-24 10:22:00,5.79472,5.79472,5.79312,5.79364,10000000.0
2006-05-24 10:23:00,5.79308,5.79394,5.79189,5.79394,14000000.0
2006-05-24 10:24:00,5.79322,5.79401,5.7924,5.79278,13000000.0
2006-05-24 10:25:00,5.79184,5.79401,5.79184,5.79349,12000000.0
2006-05-24 10:26:00,5.79245,5.7935,5.79143,5.79262,11000000.0
2006-05-24 10:27:00,5.79255,5.79328,5.79113,5.79191,13000000.0
2006-05-24 10:28:00,5.79093,5.7934,5.7904,5.79277,13000000.0
2006-05-24 10:29:00,5.79269,5.79269,5.79052,5.79183,11000000.0
2006-05-24 10:30:00,5.79001,5.79098,5.78833,5.78901,9000000.0
2006-05-24 10:31:00,5.78882,5.79015,5.788,5.79015,16000000.0
2006-05-24 10:32:00,5.78862,5.78919,5.78804,5.78804,9000000.0
2006-05-24 10:33:00,5.7875,5.78803,5.78677,5.78743,12000000.0
2006-05-24 10:34:00,5.78744,5.7901,5.78714,5.7901,11000000.0
2006-05-24 10:35:00,5.78837,5.78972,5.78749,5.78805,17000000.0
2006-05-24 10:36:00,5.78821,5.78872,5.78648,5.78665,10000000.0
2006-05-24 10:37:00,5.78751,5.78795,5.78616,5.78736,15000000.0
2006-05-24 10:38:00,5.7881,5.7889,5.78718,5.78852,17000000.0
2006-05-24 10:39:00,5.78856,5.78892,5.78697,5.78846,13000000.0
2006-05-24 10:40:00,5.78824,5.78946,5.7878,5.78946,10000000.0
2006-05-24 10:41:00,5.7893,5.78979,5.78814,5.78934,15000000.0
2006-05-24 10:42:00,5.78956,5.78964,5.78805,5.78901,12000000.0
2006-05-24 10:43:00,5.78921,5.78983,5.78784,5.78784,13000000.0
2006-05-24 10:44:00,5.78865,5.79177,5.78797,5.79075,12000000.0
2006-05-24 10:45:00,5.79159,5.79162,5.78958,5.78967,13000000.0
2006-05-24 10:46:00,5.78944,5.79116,5.78916,5.78935,13000000.0
2006-05-24 10:47:00,5.78945,5.79036,5.78945,5.78977,7000000.0
2006-05-24 10:48:00,5.78964,5.79115,5.78964,5.79082,12000000.0
2006-05-24 10:49:00,5.79059,5.79152,5.79007,5.79121,10000000.0
2006-05-24 10:50:00,5.79119,5.79246,5.79015,5.79135,14000000.0
2006-05-24 10:51:00,5.79113,5.7919,5.79038,5.79087,11000000.0
2006-05-24 10:52:00,5.79086,5.79135,5.78984,5.79133,20000000.0
2006-05-24 10:53:00,5.79171,5.79219,5.79086,5.79214,9000000.0
2006-05-24 10:54:00,5.79198,5.79303,5.79072,5.79197,18000000.0
2006-05-24 10:55:00,5.79163,5.79261,5.79109,5.79261,10000000.0
2006-05-24 10:56:00,5.79255,5.79286,5.79181,5.79286,11000000.0
2006-05-24 10:57:00,5.79247,5.79271,5.79176,5.79243,8000000.0
2006-05-24 10:58:00,5.79351,5.79351,5.79161,5.79287,10000000.0
2006-05-24 10:59:00,5.79311,5.79329,5.79187,5.79267,10000000.0
2006-05-24 11:00:00,5.79208,5.79357,5.7918,5.79209,15000000.0
2006-05-24 11:01:00,5.79306,5.79322,5.79131,5.79199,12000000.0
2006-05-24 11:02:00,5.79214,5.793,5.79175,5.793,8000000.0
2006-05-24 11:03:00,5.79268,5.79355,5.792,5.79204,11000000.0
2006-05-24 11:04:00,5.79191,5.79317,5.79185,5.79299,15000000.0
2006-05-24 11:05:00,5.79312,5.79377,5.79136,5.79195,17000000.0
2006-05-24 11:06:00,5.7927,5.79404,5.7921,5.79374,12000000.0
2006-05-24 11:07:00,5.79407,5.79407,5.79263,5.79272,11000000.0
2006-05-24 11:08:00,5.79312,5.79407,5.79225,5.79381,22000000.0
2006-05-24 11:09:00,5.79309,5.79442,5.79232,5.79442,9000000.0
2006-05-24 11:10:00,5.79398,5.79531,5.79346,5.79493,16000000.0
2006-05-24 11:11:00,5.79522,5.79575,5.79494,5.79506,7000000.0
2006-05-24 11:12:00,5.7954,5.7963,5.79472,5.7958,15000000.0
2006-05-24 11:13:00,5.79681,5.79681,5.79633,5.79649,11000000.0
2006-05-24 11:14:00,5.79632,5.79757,5.79608,5.79757,18000000.0
2006-05-24 11:15:00,5.7963,5.79702,5.79507,5.79598,11000000.0
2006-05-24 11:16:00,5.79605,5.79776,5.79535,5.79745,13000000.0
2006-05-24 11:17:00,5.79739,5.79801,5.79497,5.79565,13000000.0
2006-05-24 11:18:00,5.7969,5.7969,5.79443,5.79447,9000000.0
2006-05-24 11:19:00,5.79604,5.79708,5.79535,5.79669,17000000.0
2006-05-24 11:20:00,5.79526,5.79699,5.79516,5.79618,14000000.0
2006-05-24 11:21:00,5.79608,5.79666,5.79523,5.79558,14000000.0
2006-05-24 11:22:00,5.79603,5.79724,5.79538,5.79724,22000000.0
2006-05-24 11:23:00,5.79701,5.79701,5.79492,5.79566,8000000.0
2006-05-24 11:24:00,5.79552,5.79624,5.79479,5.7958,18000000.0
2006-05-24 11:25:00,5.79524,5.79567,5.79486,5.79567,9000000.0
2006-05-24 11:26:00,5.79521,5.79712,5.79406,5.79504,15000000.0
2006-05-24 11:27:00,5.79622,5.79622,5.79491,5.79501,10000000.0
2006-05-24 11:28:00,5.79749,5.79749,5.79457,5.79654,13000000.0
2006-05-24 11:29:00,5.79467,5.79647,5.79463,5.79535,17000000.0
2006-05-24 11:30:00,5.79517,5.79617,5.79483,5.79503,13000000.0
2006-05-24 11:31:00,5.795,5.7972,5.795,5.79646,12000000.0
2006-05-24 11:32:00,5.7962,5.79639,5.79429,5.79465,20000000.0
2006-05-24 11:33:00,5.79477,5.79653,5.79422,5.79461,16000000.0
2006-05-24 11:34:00,5.79406,5.79485,5.79298,5.79298,13000000.0
2006-05-24 11:35:00,5.79406,5.79571,5.79287,5.79309,14000000.0
2006-05-24 11:36:00,5.7936,5.79381,5.79267,5.79381,11000000.0
2006-05-24 11:37:00,5.79356,5.794,5.79168,5.79301,16000000.0
2006-05-24 11:38:00,5.79304,5.79304,5.79039,5.79096,8000000.0
2006-05-24 11:39:00,5.79198,5.7932,5.79198,5.7929,11000000.0
2006-05-24 11:40:00,5.79301,5.79315,5.79161,5.79313,12000000.0
2006-05-24 11:41:00,5.79335,5.79416,5.7927,5.79322,10000000.0
2006-05-24 11:42:00,5.79322,5.79332,5.79246,5.79272,10000000.0
2006-05-24 11:43:00,5.79359,5.79368,5.79193,5.79234,17000000.0
2006-05-24 11:44:00,5.7927,5.79527,5.7927,5.7938,15000000.0
2006-05-24 11:45:00,5.79342,5.79449,5.79287,5.79351,16000000.0
2006-05-24 11:46:00,5.79265,5.79415,5.79221,5.79264,7000000.0
2006-05-24 11:47:00,5.79213,5.79265,5.79083,5.79163,16000000.0
2006-05-24 11:48:00,5.79264,5.79322,5.78864,5.78895,13000000.0
2006-05-24 11:49:00,5.78923,5.78959,5.78796,5.78931,10000000.0
2006-05-24 11:50:00,5.79014,5.79014,5.78926,5.78926,12000000.0
2006-05-24 11:51:00,5.78891,5.78954,5.78805,5.78841,14000000.0
2006-05-24 11:52:00,5.78885,5.79148,5.78885,5.79148,18000000.0
2006-05-24 11:53:00,5.79077,5.79085,5.78945,5.78945,16000000.0
2006-05-24 11:54:00,5.78967,5.79076,5.78958,5.79076,8000000.0
2006-05-24 11:55:00,5.79059,5.791,5.78977,5.79084,8000000.0
2006-05-24 11:56:00,5.7907,5.79092,5.78996,5.79058,8000000.0
2006-05-24 11:57:00,5.7891,5.79016,5.78885,5.78927,11000000.0
2006-05-24 11:58:00,5.78992,5.78992,5.78858,5.78956,14000000.0
2006-05-24 11:59:00,5.78998,5.79025,5.78926,5.78985,11000000.0
2006-05-24 12:00:00,5.7902,5.79242,5.78964,5.79185,15000000.0
2006-05-24 12:01:00,5.79174,5.79248,5.78934,5.79124,13000000.0
2006-05-24 12:02:00,5.79151,5.79227,5.79007,5.79075,15000000.0
2006-05-24 12:03:00,5.79121,5.79252,5.79121,5.7915,11000000.0
2006-05-24 12:04:00,5.79001,5.79159,5.79001,5.79151,9000000.0
2006-05-24 12:05:00,5.79101,5.79257,5.7901,5.79228,9000000.0
2006-05-24 12:06:00,5.78981,5.79065,5.78853,5.78972,15000000.0
2006-05-24 12:07:00,5.78983,5.78983,5.78841,5.78979,11000000.0
2006-05-24 12:08:00,5.78998,5.79063,5.78949,5.78966,8000000.0
2006-05-24 12:09:00,5.78929,5.792,5.78894,5.79072,18000000.0
2006-05-24 12:10:00,5.79069,5.79168,5.79041,5.79168,14000000.0
2006-05-24 12:11:00,5.79184,5.79206,5.79013,5.79077,9000000.0
2006-05-24 12:12:00,5.79089,5.79141,5.79016,5.79046,18000000.0
2006-05-24 12:13:00,5.79074,5.79247,5.79036,5.79132,12000000.0
2006-05-24 12:14:00,5.79245,5.79246,5.79103,5.79152,10000000.0
2006-05-24 12:15:00,5.79157,5.79206,5.7907,5.7907,8000000.0
2006-05-24 12:16:00,5.79078,5.79187,5.78821,5.78821,14000000.0
2006-05-24 12:17:00,5.78814,5.79023,5.78814,5.78905,13000000.0
2006-05-24 12:18:00,5.78913,5.78972,5.78812,5.78908,10000000.0
2006-05-24 12:19:00,5.78906,5.78927,5.78732,5.78808,11000000.0
2006-05-24 12:20:00,5.78884,5.78884,5.78828,5.7885,8000000.0
2006-05-24 12:21:00,5.78872,5.78983,5.78796,5.78898,20000000.0
2006-05-24 12:22:00,5.78899,5.78907,5.78811,5.78881,14000000.0
2006-05-24 12:23:00,5.78956,5.78964,5.78895,5.78943,11000000.0
2006-05-24 12:24:00,5.78932,5.79016,5.78815,5.78894,17000000.0
2006-05-24 12:25:00,5.78855,5.78939,5.78762,5.78865,12000000.0
2006-05-24 12:26:00,5.78861,5.79034,5.78861,5.79012,7000000.0
2006-05-24 12:27:00,5.79013,5.79165,5.79013,5.79165,7000000.0
2006-05-24 12:28:00,5.79023,5.7908,5.78892,5.78966,19000000.0
2006-05-24 12:29:00,5.78961,5.78989,5.78843,5.78876,12000000.0
2006-05-24 12:30:00,5.78929,5.78964,5.78766,5.78833,10000000.0
2006-05-24 12:31:00,5.78742,5.78922,5.78712,5.78761,12000000.0
2006-05-24 12:32:00,5.78646,5.78787,5.78425,5.78425,12000000.0
2006-05-24 12:33:00,5.78294,5.78346,5.78175,5.78261,15000000.0
2006-05-24 12:34:00,5.78338,5.78338,5.78216,5.78278,12000000.0
2006-05-24 12:35:00,5.78289,5.78398,5.78156,5.78213,12000000.0
2006-05-24 12:36:00,5.782,5.78342,5.78185,5.78307,15000000.0
2006-05-24 12:37:00,5.78389,5.78527,5.78345,5.78429,8000000.0
2006-05-24 12:38:00,5.78442,5.78535,5.7844,5.78507,15000000.0
2006-05-24 12:39:00,5.78336,5.78419,5.7806,5.78142,14000000.0
2006-05-24 12:40:00,5.78188,5.78272,5.78008,5.78245,18000000.0
2006-05-24 12:41:00,5.7831,5.78475,5.7831,5.78475,11000000.0
2006-05-24 12:42:00,5.78325,5.78409,5.78227,5.7828,17000000.0
2006-05-24 12:43:00,5.78407,5.78408,5.78171,5.78266,11000000.0
2006-05-24 12:44:00,5.78315,5.7838,5.7822,5.78245,13000000.0
2006-05-24 12:45:00,5.78312,5.78527,5.78312,5.78527,10000000.0
2006-05-24 12:46:00,5.78492,5.78522,5.78408,5.78428,20000000.0
2006-05-24 12:47:00,5.78442,5.7854,5.78388,5.7854,10000000.0
2006-05-24 12:48:00,5.78644,5.78748,5.78635,5.7864,10000000.0
2006-05-24 12:49:00,5.78622,5.78652,5.78493,5.78545,15000000.0
2006-05-24 12:50:00,5.78614,5.78656,5.78467,5.78515,14000000.0
2006-05-24 12:51:00,5.78555,5.78686,5.78518,5.78589,14000000.0
2006-05-24 12:52:00,5.7852,5.7852,5.78402,5.78426,9000000.0
2006-05-24 12:53:00,5.78512,5.78664,5.78512,5.78618,9000000.0
2006-05-24 12:54:00,5.78644,5.78757,5.78513,5.78645,20000000.0
2006-05-24 12:55:00,5.78549,5.78582,5.78461,5.78556,12000000.0
2006-05-24 12:56:00,5.78529,5.78668,5.78489,5.78643,7000000.0
2006-05-24 12:57:00,5.78628,5.78688,5.78472,5.78534,13000000.0
2006-05-24 12:58:00,5.78533,5.78656,5.78436,5.78656,16000000.0
2006-05-24 12:59:00,5.7862,5.78659,5.78462,5.78608,14000000.0
2006-05-24 13:00:00,5.78705,5.78747,5.78509,5.78564,12000000.0
2006-05-24 13:01:00,5.78572,5.78701,5.78555,5.78663,17000000.0
2006-05-24 13:02:00,5.78737,5.78767,5.78626,5.78752,10000000.0
2006-05-24 13:03:00,5.78721,5.78878,5.78636,5.78734,22000000.0
2006-05-24 13:04:00,5.78665,5.78738,5.78603,5.78706,20000000.0
2006-05-24 13:05:00,5.78717,5.78797,5.78638,5.78782,14000000.0
2006-05-24 13:06:00,5.78796,5.78957,5.78738,5.78815,17000000.0
2006-05-24 13:07:00,5.78859,5.7899,5.78744,5.78908,22000000.0
2006-05-24 13:08:00,5.78833,5.78893,5.78701,5.78719,12000000.0
2006-05-24 13:09:00,5.78679,5.78761,5.78616,5.78682,12000000.0
2006-05-24 13:10:00,5.78823,5.78902,5.78673,5.78847,20000000.0
2006-05-24 13:11:00,5.78899,5.78952,5.78708,5.78859,12000000.0
2006-05-24 13:12:00,5.78812,5.78897,5.78744,5.7888,16000000.0
2006-05-24 13:13:00,5.78814,5.79001,5.78811,5.79001,14000000.0
2006-05-24 13:14:00,5.79079,5.79084,5.7894,5.78986,17000000.0
2006-05-24 13:15:00,5.79018,5.79018,5.78877,5.78946,7000000.0
2006-05-24 13:16:00,5.7885,5.78881,5.78796,5.78856,9000000.0
2006-05-24 13:17:00,5.78873,5.7902,5.78826,5.7884,15000000.0
2006-05-24 13:18:00,5.78947,5.78949,5.78821,5.78949,17000000.0
2006-05-24 13:19:00,5.78825,5.78896,5.78707,5.78707,15000000.0
2006-05-24 13:20:00,5.78678,5.78972,5.78678,5.78966,12000000.0
2006-05-24 13:21:00,5.78971,5.79045,5.78901,5.78994,24000000.0
2006-05-24 13:22:00,5.78963,5.79066,5.78901,5.79013,12000000.0
2006-05-24 13:23:00,5.79035,5.79145,5.78999,5.79042,12000000.0
2006-05-24 13:24:00,5.79004,5.79081,5.78889,5.79009,18000000.0
2006-05-24 13:25:00,5.78966,5.79102,5.78948,5.79013,12000000.0
2006-05-24 13:26:00,5.78983,5.79022,5.78899,5.78943,12000000.0
2006-05-24 13:27:00,5.78891,5.79004,5.78842,5.78981,9000000.0
2006-05-24 13:28:00,5.78851,5.79052,5.78851,5.79052,15000000.0
2006-05-24 13:29:00,5.79216,5.79222,5.79039,5.79222,14000000.0
2006-05-24 13:30:00,5.79169,5.79211,5.78984,5.78985,11000000.0
2006-05-24 13:31:00,5.78993,5.79076,5.7894,5.78994,11000000.0
2006-05-24 13:32:00,5.78979,5.79085,5.78959,5.79085,8000000.0
2006-05-24 13:33:00,5.79122,5.79256,5.79115,5.79151,14000000.0
2006-05-24 13:34:00,5.79086,5.79295,5.79086,5.79295,11000000.0
2006-05-24 13:35:00,5.79294,5.79523,5.79274,5.79509,16000000.0
2006-05-24 13:36:00,5.79417,5.79438,5.7933,5.79347,8000000.0
2006-05-24 13:37:00,5.79376,5.7943,5.79244,5.79398,17000000.0
2006-05-24 13:38:00,5.79396,5.79425,5.79314,5.79366,14000000.0
2006-05-24 13:39:00,5.79332,5.79363,5.79181,5.79228,10000000.0
2006-05-24 13:40:00,5.79397,5.79464,5.79144,5.79144,8000000.0
2006-05-24 13:41:00,5.79178,5.79304,5.79115,5.79115,11000000.0
2006-05-24 13:42:00,5.79069,5.79257,5.79057,5.79133,14000000.0
2006-05-24 13:43:00,5.79137,5.79343,5.7911,5.79343,11000000.0
2006-05-24 13:44:00,5.79311,5.79326,5.79214,5.79276,11000000.0
2006-05-24 13:45:00,5.79287,5.79496,5.79258,5.79311,14000000.0
2006-05-24 13:46:00,5.79325,5.79482,5.79284,5.7934,11000000.0
2006-05-24 13:47:00,5.79365,5.79479,5.79306,5.79328,13000000.0
2006-05-24 13:48:00,5.79361,5.79445,5.79258,5.79432,14000000.0
2006-05-24 13:49:00,5.79358,5.79549,5.79338,5.79401,12000000.0
2006-05-24 13:50:00,5.79504,5.79524,5.79367,5.79403,16000000.0
2006-05-24 13:51:00,5.79355,5.79426,5.79332,5.7939,14000000.0
2006-05-24 13:52:00,5.79362,5.79449,5.79326,5.79388,10000000.0
2006-05-24 13:53:00,5.79334,5.79616,5.79334,5.79593,10000000.0
2006-05-24 13:54:00,5.79443,5.79536,5.79191,5.79191,8000000.0
2006-05-24 13:55:00,5.79226,5.79466,5.79226,5.79321,13000000.0
2006-05-24 13:56:00,5.79372,5.79589,5.79372,5.79546,17000000.0
2006-05-24 13:57:00,5.79547,5.79699,5.79547,5.79597,13000000.0
2006-05-24 13:58:00,5.7958,5.79766,5.7957,5.79683,7000000.0
2006-05-24 13:59:00,5.79578,5.79742,5.79538,5.79611,9000000.0
2006-05-24 14:00:00,5.79493,5.79527,5.79351,5.79397,7000000.0
2006-05-24 14:01:00,5.79464,5.79518,5.79382,5.79395,11000000.0
2006-05-24 14:02:00,5.79383,5.79482,5.79367,5.79417,19000000.0
2006-05-24 14:03:00,5.79427,5.79604,5.79387,5.79387,13000000.0
2006-05-24 14:04:00,5.79321,5.79555,5.79321,5.79474,22000000.0
2006-05-24 14:05:00,5.79509,5.79509,5.79316,5.7942,17000000.0
2006-05-24 14:06:00,5.79359,5.79386,5.79282,5.79301,11000000.0
2006-05-24 14:07:00,5.79266,5.79335,5.79222,5.79231,9000000.0
2006-05-24 14:08:00,5.79253,5.79413,5.79182,5.79285,11000000.0
2006-05-24 14:09:00,5.79308,5.79466,5.79215,5.79254,12000000.0
2006-05-24 14:10:00,5.793,5.79386,5.79228,5.79352,13000000.0
2006-05-24 14:11:00,5.79386,5.79407,5.79288,5.79407,14000000.0
2006-05-24 14:12:00,5.79392,5.79392,5.79242,5.79242,11000000.0
2006-05-24 14:13:00,5.79231,5.79312,5.79192,5.79305,11000000.0
2006-05-24 14:14:00,5.79347,5.79511,5.79328,5.79488,7000000.0
2006-05-24 14:15:00,5.79473,5.79513,5.79321,5.79374,14000000.0
2006-05-24 14:16:00,5.79385,5.79524,5.79337,5.79399,13000000.0
2006-05-24 14:17:00,5.79385,5.79393,5.79363,5.79373,22000000.0
2006-05-24 14:18:00,5.79356,5.79384,5.79353,5.79384,15000000.0
2006-05-24 14:19:00,5.79387,5.79393,5.79363,5.79383,12000000.0
2006-05-24 14:20:00,5.79367,5.79383,5.79361,5.79371,7000000.0
2006-05-24 14:21:00,5.7938,5.79389,5.79366,5.79368,13000000.0
2006-05-24 14:22:00,5.79359,5.79359,5.79206,5.79252,8000000.0
2006-05-24 14:23:00,5.79261,5.79333,5.79248,5.79333,11000000.0
2006-05-24 14:24:00,5.79359,5.79382,5.79289,5.79289,13000000.0
2006-05-24 14:25:00,5.79291,5.79431,5.79232,5.79401,15000000.0
2006-05-24 14:26:00,5.7937,5.79377,5.79355,5.79377,8000000.0
2006-05-24 14:27:00,5.7938,5.7938,5.79351,5.79375,10000000.0
2006-05-24 14:28:00,5.79344,5.79377,5.79326,5.79369,11000000.0
2006-05-24 14:29:00,5.79383,5.79429,5.79299,5.79366,21000000.0
2006-05-24 14:30:00,5.79256,5.79256,5.78874,5.78874,11000000.0
2006-05-24 14:31:00,5.787,5.787,5.7855,5.78605,17000000.0
2006-05-24 14:32:00,5.78581,5.78602,5.7857,5.78575,15000000.0
2006-05-24 14:33:00,5.78586,5.7859,5.78567,5.78578,8000000.0
2006-05-24 14:34:00,5.78582,5.78595,5.78576,5.78581,9000000.0
2006-05-24 14:35:00,5.78567,5.78595,5.78567,5.78588,11000000.0
2006-05-24 14:36:00,5.78573,5.78591,5.78567,5.7858,15000000.0
2006-05-24 14:37:00,5.78581,5.78581,5.78555,5.7857,8000000.0
2006-05-24 14:38:00,5.78581,5.78581,5.7854,5.7854,10000000.0
2006-05-24 14:39:00,5.78544,5.7856,5.78531,5.78533,19000000.0
2006-05-24 14:40:00,5.78547,5.78712,5.78547,5.78598,15000000.0
2006-05-24 14:41:00,5.78655,5.7883,5.78655,5.78815,15000000.0
2006-05-24 14:42:00,5.78813,5.78871,5.78718,5.78815,17000000.0
2006-05-24 14:43:00,5.78799,5.7881,5.78646,5.78751,15000000.0
2006-05-24 14:44:00,5.78716,5.78716,5.7858,5.78592,15000000.0
2006-05-24 14:45:00,5.78549,5.78554,5.78532,5.78554,9000000.0
2006-05-24 14:46:00,5.78554,5.78554,5.78523,5.7853,11000000.0
2006-05-24 14:47:00,5.78537,5.78556,5.78533,5.78556,12000000.0
2006-05-24 14:48:00,5.78497,5.78497,5.78105,5.78105,12000000.0
2006-05-24 14:49:00,5.78006,5.78006,5.7792,5.77926,12000000.0
2006-05-24 14:50:00,5.7784,5.7784,5.77692,5.77776,15000000.0
2006-05-24 14:51:00,5.78004,5.78169,5.78004,5.78144,10000000.0
2006-05-24 14:52:00,5.78169,5.78169,5.78049,5.78049,13000000.0
2006-05-24 14:53:00,5.78028,5.7809,5.77944,5.7809,13000000.0
2006-05-24 14:54:00,5.78,5.78077,5.77927,5.78034,9000000.0
2006-05-24 14:55:00,5.78101,5.78193,5.78082,5.78127,16000000.0
2006-05-24 14:56:00,5.78167,5.78173,5.78114,5.78115,15000000.0
2006-05-24 14:57:00,5.78103,5.78226,5.78103,5.78226,15000000.0
2006-05-24 14:58:00,5.78241,5.78355,5.78241,5.78355,11000000.0
2006-05-24 14:59:00,5.78454,5.7858,5.78454,5.7858,14000000.0
2006-05-24 15:00:00,5.78586,5.78607,5.78443,5.78598,18000000.0
2006-05-24 15:01:00,5.78657,5.79157,5.78657,5.79157,12000000.0
2006-05-24 15:02:00,5.79209,5.79228,5.79173,5.79228,7000000.0
2006-05-24 15:03:00,5.79232,5.79238,5.79203,5.79223,18000000.0
2006-05-24 15:04:00,5.79189,5.79227,5.79093,5.7922,21000000.0
2006-05-24 15:05:00,5.79237,5.79237,5.79026,5.79026,13000000.0
2006-05-24 15:06:00,5.79001,5.79045,5.78904,5.78996,14000000.0
2006-05-24 15:07:00,5.79057,5.79128,5.79032,5.79073,22000000.0
2006-05-24 15:08:00,5.79133,5.79218,5.79118,5.79218,10000000.0
2006-05-24 15:09:00,5.79278,5.79303,5.79259,5.7927,9000000.0
2006-05-24 15:10:00,5.79349,5.79508,5.79343,5.79457,14000000.0
2006-05-24 15:11:00,5.7957,5.80039,5.7957,5.79905,12000000.0
2006-05-24 15:12:00,5.79963,5.80042,5.79851,5.8004,13000000.0
2006-05-24 15:13:00,5.80162,5.80193,5.80068,5.80136,12000000.0
2006-05-24 15:14:00,5.80251,5.80436,5.80217,5.80436,10000000.0
2006-05-24 15:15:00,5.80728,5.80861,5.80576,5.80611,16000000.0
2006-05-24 15:16:00,5.80546,5.80727,5.80516,5.80692,15000000.0
2006-05-24 15:17:00,5.80598,5.80625,5.80503,5.80514,14000000.0
2006-05-24 15:18:00,5.80391,5.80525,5.80238,5.80406,12000000.0
2006-05-24 15:19:00,5.80521,5.80555,5.80412,5.80449,11000000.0
2006-05-24 15:20:00,5.80337,5.80418,5.8009,5.80234,14000000.0
2006-05-24 15:21:00,5.80116,5.80226,5.79972,5.79972,14000000.0
2006-05-24 15:22:00,5.79977,5.80315,5.79977,5.80172,10000000.0
2006-05-24 15:23:00,5.80278,5.80278,5.80073,5.80073,11000000.0
2006-05-24 15:24:00,5.80086,5.80154,5.80038,5.80128,10000000.0
2006-05-24 15:25:00,5.80192,5.80317,5.80135,5.80191,16000000.0
2006-05-24 15:26:00,5.8016,5.8016,5.79968,5.79979,15000000.0
2006-05-24 15:27:00,5.8014,5.80194,5.79994,5.80116,10000000.0
2006-05-24 15:28:00,5.80087,5.80118,5.79944,5.80008,11000000.0
2006-05-24 15:29:00,5.80063,5.80139,5.79983,5.80069,19000000.0
2006-05-24 15:30:00,5.80021,5.80057,5.7981,5.7981,10000000.0
2006-05-24 15:31:00,5.79832,5.79894,5.79703,5.79802,14000000.0
2006-05-24 15:32:00,5.79786,5.79801,5.79658,5.79801,12000000.0
2006-05-24 15:33:00,5.79831,5.79876,5.79677,5.79721,20000000.0
2006-05-24 15:34:00,5.79706,5.79839,5.79614,5.79673,12000000.0
2006-05-24 15:35:00,5.79645,5.79785,5.79642,5.79785,12000000.0
2006-05-24 15:36:00,5.79736,5.79736,5.79566,5.79599,10000000.0
2006-05-24 15:37:00,5.79684,5.79709,5.79569,5.7962,10000000.0
2006-05-24 15:38:00,5.79614,5.79795,5.79543,5.79778,13000000.0
2006-05-24 15:39:00,5.79853,5.79947,5.79825,5.79854,7000000.0
2006-05-24 15:40:00,5.798,5.79837,5.79759,5.79819,10000000.0
2006-05-24 15:41:00,5.79909,5.79909,5.79765,5.7988,9000000.0
2006-05-24 15:42:00,5.79932,5.80028,5.7986,5.80028,13000000.0
2006-05-24 15:43:00,5.79957,5.79982,5.79825,5.79927,16000000.0
2006-05-24 15:44:00,5.79937,5.79964,5.79825,5.79958,14000000.0
2006-05-24 15:45:00,5.79932,5.79958,5.79825,5.79906,15000000.0
2006-05-24 15:46:00,5.79967,5.80028,5.79893,5.79935,13000000.0
2006-05-24 15:47:00,5.79943,5.801,5.79943,5.80085,9000000.0
2006-05-24 15:48:00,5.8005,5.80072,5.79855,5.79855,21000000.0
2006-05-24 15:49:00,5.79895,5.79975,5.79744,5.79975,23000000.0
2006-05-24 15:50:00,5.79941,5.79958,5.79852,5.79958,12000000.0
2006-05-24 15:51:00,5.79943,5.79998,5.7983,5.79835,19000000.0
2006-05-24 15:52:00,5.79862,5.79993,5.79862,5.79879,15000000.0
2006-05-24 15:53:00,5.79925,5.79994,5.79839,5.79913,14000000.0
2006-05-24 15:54:00,5.79986,5.80076,5.79898,5.80076,15000000.0
2006-05-24 15:55:00,5.80016,5.80113,5.79955,5.80073,12000000.0
2006-05-24 15:56:00,5.79996,5.80012,5.79866,5.79983,18000000.0
2006-05-24 15:57:00,5.8003,5.80144,5.79946,5.79946,10000000.0
2006-05-24 15:58:00,5.79972,5.80112,5.79971,5.80026,22000000.0
2006-05-24 15:59:00,5.79983,5.80103,5.7982,5.80076,12000000.0
2006-05-24 16:00:00,5.80124,5.80397,5.79974,5.80295,12000000.0
2006-05-24 16:01:00,5.80307,5.80749,5.80284,5.80749,12000000.0
2006-05-24 16:02:00,5.80961,5.81153,5.8087,5.8087,13000000.0
2006-05-24 16:03:00,5.80944,5.81175,5.8076,5.81175,13000000.0
2006-05-24 16:04:00,5.81272,5.81436,5.81222,5.81436,11000000.0
2006-05-24 16:05:00,5.81506,5.81506,5.81354,5.81374,9000000.0
2006-05-24 16:06:00,5.81395,5.81397,5.81267,5.81267,14000000.0
2006-05-24 16:07:00,5.81352,5.81441,5.81259,5.81439,15000000.0
2006-05-24 16:08:00,5.81494,5.82247,5.81494,5.82247,15000000.0
2006-05-24 16:09:00,5.82286,5.82286,5.81964,5.82097,17000000.0
2006-05-24 16:10:00,5.82023,5.82059,5.8182,5.81831,14000000.0
2006-05-24 16:11:00,5.81849,5.81849,5.81673,5.81674,9000000.0
2006-05-24 16:12:00,5.81673,5.81691,5.81556,5.81566,15000000.0
2006-05-24 16:13:00,5.81577,5.81577,5.81474,5.8151,14000000.0
2006-05-24 16:14:00,5.81559,5.81632,5.81443,5.8148,12000000.0
2006-05-24 16:15:00,5.816,5.81673,5.81476,5.81566,14000000.0
2006-05-24 16:16:00,5.81495,5.81603,5.81455,5.81508,13000000.0
2006-05-24 16:17:00,5.81531,5.81607,5.8149,5.81607,18000000.0
2006-05-24 16:18:00,5.81753,5.81907,5.81688,5.81688,13000000.0
2006-05-24 16:19:00,5.81907,5.82206,5.81751,5.82206,8000000.0
2006-05-24 16:20:00,5.82404,5.82666,5.82402,5.82631,13000000.0
2006-05-24 16:21:00,5.82642,5.82806,5.8256,5.82782,12000000.0
2006-05-24 16:22:00,5.82673,5.82726,5.82538,5.82628,11000000.0
2006-05-24 16:23:00,5.82535,5.82535,5.82328,5.82338,14000000.0
2006-05-24 16:24:00,5.82343,5.82504,5.82249,5.82504,15000000.0
2006-05-24 16:25:00,5.82539,5.82566,5.82282,5.82541,11000000.0
2006-05-24 16:26:00,5.82451,5.82561,5.82419,5.82419,8000000.0
2006-05-24 16:27:00,5.82463,5.82597,5.82424,5.82459,10000000.0
2006-05-24 16:28:00,5.8228,5.8241,5.8225,5.82271,15000000.0
2006-05-24 16:29:00,5.82152,5.8233,5.82106,5.82266,7000000.0
2006-05-24 16:30:00,5.82335,5.82513,5.82295,5.82513,16000000.0
2006-05-24 16:31:00,5.82412,5.82515,5.82334,5.82513,14000000.0
2006-05-24 16:32:00,5.82381,5.82408,5.82268,5.82323,7000000.0
2006-05-24 16:33:00,5.82367,5.82457,5.82286,5.82412,8000000.0
2006-05-24 16:34:00,5.82503,5.82786,5.82461,5.82716,8000000.0
2006-05-24 16:35:00,5.82793,5.82935,5.82793,5.82909,9000000.0
2006-05-24 16:36:00,5.82904,5.83356,5.82839,5.83302,13000000.0
2006-05-24 16:37:00,5.83338,5.83548,5.83146,5.83398,18000000.0
2006-05-24 16:38:00,5.83434,5.83668,5.83424,5.83668,18000000.0
2006-05-24 16:39:00,5.83802,5.8391,5.83494,5.8382,20000000.0
2006-05-24 16:40:00,5.83967,5.84185,5.83967,5.84089,13000000.0
2006-05-24 16:41:00,5.83994,5.83994,5.83773,5.83773,20000000.0
2006-05-24 16:42:00,5.83777,5.83869,5.83654,5.83654,18000000.0
2006-05-24 16:43:00,5.83497,5.83659,5.83374,5.83524,15000000.0
2006-05-24 16:44:00,5.83517,5.83579,5.8338,5.83453,20000000.0
2006-05-24 16:45:00,5.83437,5.83514,5.83301,5.83372,13000000.0
2006-05-24 16:46:00,5.83467,5.83786,5.83393,5.8368,15000000.0
2006-05-24 16:47:00,5.83834,5.83908,5.837,5.83908,8000000.0
2006-05-24 16:48:00,5.83995,5.83996,5.83523,5.83523,11000000.0
2006-05-24 16:49:00,5.83495,5.83574,5.83415,5.83563,12000000.0
2006-05-24 16:50:00,5.83566,5.83566,5.83372,5.83475,15000000.0
2006-05-24 16:51:00,5.83502,5.83587,5.83463,5.83482,18000000.0
2006-05-24 16:52:00,5.83409,5.83481,5.83363,5.83435,14000000.0
2006-05-24 16:53:00,5.83475,5.83497,5.83258,5.83309,8000000.0
2006-05-24 16:54:00,5.83516,5.83516,5.83378,5.83512,11000000.0
2006-05-24 16:55:00,5.83606,5.83606,5.83418,5.83463,12000000.0
2006-05-24 16:56:00,5.83461,5.8362,5.83437,5.83602,10000000.0
2006-05-24 16:57:00,5.83576,5.8359,5.83476,5.83513,8000000.0
2006-05-24 16:58:00,5.83512,5.83574,5.83471,5.83475,9000000.0
2006-05-24 16:59:00,5.83446,5.83666,5.83446,5.83589,13000000.0
2006-05-24 17:00:00,5.83513,5.83603,5.83361,5.83403,11000000.0
2006-05-24 17:01:00,5.83312,5.83332,5.83215,5.83306,12000000.0
2006-05-24 17:02:00,5.83316,5.83345,5.8322,5.8322,10000000.0
2006-05-24 17:03:00,5.83105,5.83105,5.82923,5.83025,16000000.0
2006-05-24 17:04:00,5.82986,5.83226,5.82986,5.83158,13000000.0
2006-05-24 17:05:00,5.83267,5.83482,5.83267,5.83482,16000000.0
2006-05-24 17:06:00,5.83632,5.83651,5.83454,5.8348,12000000.0
2006-05-24 17:07:00,5.83434,5.83589,5.83434,5.83522,8000000.0
2006-05-24 17:08:00,5.83555,5.83555,5.8342,5.83551,21000000.0
2006-05-24 17:09:00,5.83524,5.83564,5.83364,5.83483,16000000.0
2006-05-24 17:10:00,5.83487,5.83489,5.83201,5.83308,11000000.0
2006-05-24 17:11:00,5.83288,5.8343,5.83271,5.83313,11000000.0
2006-05-24 17:12:00,5.83323,5.83658,5.83293,5.83599,9000000.0
2006-05-24 17:13:00,5.83498,5.83531,5.83436,5.83441,9000000.0
2006-05-24 17:14:00,5.83585,5.83616,5.83452,5.83452,17000000.0
2006-05-24 17:15:00,5.83553,5.83606,5.83506,5.8359,11000000.0
2006-05-24 17:16:00,5.8368,5.83933,5.83675,5.83933,15000000.0
2006-05-24 17:17:00,5.84012,5.84054,5.83882,5.84035,13000000.0
2006-05-24 17:18:00,5.84169,5.84391,5.84137,5.84372,15000000.0
2006-05-24 17:19:00,5.84437,5.84909,5.8432,5.84909,17000000.0
2006-05-24 17:20:00,5.84965,5.84997,5.84814,5.84824,12000000.0
2006-05-24 17:21:00,5.84825,5.84901,5.84763,5.8481,7000000.0
2006-05-24 17:22:00,5.8483,5.8483,5.84546,5.84634,14000000.0
2006-05-24 17:23:00,5.84598,5.84602,5.84421,5.84522,13000000.0
2006-05-24 17:24:00,5.84495,5.84495,5.84406,5.84458,9000000.0
2006-05-24 17:25:00,5.84474,5.84526,5.84341,5.84341,11000000.0
2006-05-24 17:26:00,5.84409,5.84527,5.84284,5.84284,16000000.0
2006-05-24 17:27:00,5.84385,5.84428,5.84268,5.84361,9000000.0
2006-05-24 17:28:00,5.84254,5.84392,5.8424,5.84366,15000000.0
2006-05-24 17:29:00,5.84334,5.84546,5.84334,5.84542,11000000.0
2006-05-24 17:30:00,5.84518,5.84593,5.84425,5.8456,19000000.0
2006-05-24 17:31:00,5.84507,5.84574,5.84428,5.84524,11000000.0
2006-05-24 17:32:00,5.84531,5.84579,5.84446,5.84538,9000000.0
2006-05-24 17:33:00,5.84548,5.84548,5.84319,5.84319,10000000.0
2006-05-24 17:34:00,5.84271,5.84383,5.84229,5.84332,14000000.0
2006-05-24 17:35:00,5.84401,5.8447,5.84289,5.84289,13000000.0
2006-05-24 17:36:00,5.84207,5.84276,5.84127,5.84213,11000000.0
2006-05-24 17:37:00,5.84063,5.84219,5.84026,5.84168,15000000.0
2006-05-24 17:38:00,5.84054,5.84086,5.83901,5.84008,17000000.0
2006-05-24 17:39:00,5.83998,5.83998,5.83801,5.83836,8000000.0
2006-05-24 17:40:00,5.83827,5.83934,5.83724,5.8386,12000000.0
2006-05-24 17:41:00,5.83794,5.83918,5.8376,5.83881,21000000.0
2006-05-24 17:42:00,5.83944,5.84007,5.83745,5.83745,13000000.0
2006-05-24 17:43:00,5.83818,5.83984,5.83818,5.83973,11000000.0
2006-05-24 17:44:00,5.83947,5.84044,5.8386,5.8386,19000000.0
2006-05-24 17:45:00,5.84003,5.84035,5.83855,5.83889,10000000.0
2006-05-24 17:46:00,5.83973,5.83979,5.83817,5.83829,13000000.0
2006-05-24 17:47:00,5.83794,5.83817,5.83694,5.83707,9000000.0
2006-05-24 17:48:00,5.83651,5.83811,5.83651,5.83811,14000000.0
2006-05-24 17:49:00,5.83778,5.83903,5.83646,5.83815,14000000.0
2006-05-24 17:50:00,5.83823,5.83912,5.83759,5.83851,17000000.0
2006-05-24 17:51:00,5.83888,5.83958,5.83792,5.83862,13000000.0
2006-05-24 17:52:00,5.83776,5.83921,5.83722,5.83842,24000000.0
2006-05-24 17:53:00,5.83864,5.84005,5.83828,5.83926,16000000.0
2006-05-24 17:54:00,5.84116,5.84246,5.84065,5.84065,16000000.0
2006-05-24 17:55:00,5.84078,5.84124,5.83963,5.84073,13000000.0
2006-05-24 17:56:00,5.84046,5.84071,5.83969,5.83977,15000000.0
2006-05-24 17:57:00,5.84012,5.84088,5.83928,5.84088,10000000.0
2006-05-24 17:58:00,5.8398,5.84031,5.83872,5.8398,15000000.0
2006-05-24 17:59:00,5.83987,5.84289,5.83987,5.84289,13000000.0
2006-05-24 18:00:00,5.8429,5.84363,5.84243,5.8432,7000000.0
2006-05-24 18:01:00,5.84409,5.84642,5.84401,5.8452,18000000.0
2006-05-24 18:02:00,5.84568,5.84575,5.8455,5.84566,17000000.0
2006-05-24 18:03:00,5.84548,5.84593,5.84447,5.84447,16000000.0
2006-05-24 18:04:00,5.84473,5.84504,5.8439,5.8445,14000000.0
2006-05-24 18:05:00,5.84498,5.84557,5.84461,5.84474,13000000.0
2006-05-24 18:06:00,5.84438,5.84532,5.84353,5.84427,18000000.0
2006-05-24 18:07:00,5.84376,5.84403,5.84286,5.84305,12000000.0
2006-05-24 18:08:00,5.84256,5.84382,5.84245,5.84305,18000000.0
2006-05-24 18:09:00,5.84273,5.84351,5.84178,5.84197,12000000.0
2006-05-24 18:10:00,5.84166,5.84411,5.84166,5.8439,13000000.0
2006-05-24 18:11:00,5.84382,5.84707,5.84362,5.84582,10000000.0
2006-05-24 18:12:00,5.84621,5.84672,5.84572,5.84667,11000000.0
2006-05-24 18:13:00,5.84652,5.84797,5.8458,5.84702,14000000.0
2006-05-24 18:14:00,5.84739,5.84739,5.84559,5.84576,10000000.0
2006-05-24 18:15:00,5.84512,5.84587,5.84485,5.84562,10000000.0
2006-05-24 18:16:00,5.84563,5.8463,5.84522,5.84529,9000000.0
2006-05-24 18:17:00,5.84562,5.84711,5.84562,5.84656,18000000.0
2006-05-24 18:18:00,5.84675,5.84675,5.8453,5.84607,14000000.0
2006-05-24 18:19:00,5.84565,5.84619,5.84518,5.84542,10000000.0
2006-05-24 18:20:00,5.84447,5.84724,5.84383,5.84383,15000000.0
2006-05-24 18:21:00,5.84305,5.84376,5.84237,5.84321,18000000.0
2006-05-24 18:22:00,5.84186,5.8431,5.84158,5.84232,14000000.0
2006-05-24 18:23:00,5.84242,5.84242,5.83997,5.83997,7000000.0
2006-05-24 18:24:00,5.83975,5.84077,5.83902,5.83948,9000000.0
2006-05-24 18:25:00,5.83921,5.83994,5.83861,5.83915,13000000.0
2006-05-24 18:26:00,5.83942,5.83968,5.83776,5.83869,16000000.0
2006-05-24 18:27:00,5.8391,5.84018,5.83804,5.84012,14000000.0
2006-05-24 18:28:00,5.84023,5.84051,5.83912,5.83979,13000000.0
2006-05-24 18:29:00,5.83969,5.84096,5.83962,5.83969,11000000.0
2006-05-24 18:30:00,5.84007,5.84156,5.83808,5.84008,16000000.0
2006-05-24 18:31:00,5.84067,5.84121,5.83935,5.83935,12000000.0
2006-05-24 18:32:00,5.83947,5.84023,5.83907,5.83948,11000000.0
2006-05-24 18:33:00,5.83936,5.83958,5.83856,5.83874,13000000.0
2006-05-24 18:34:00,5.83814,5.83892,5.83756,5.83812,13000000.0
2006-05-24 18:35:00,5.83847,5.83904,5.83757,5.8383,18000000.0
2006-05-24 18:36:00,5.83866,5.83942,5.83838,5.83911,18000000.0
2006-05-24 18:37:00,5.83943,5.83991,5.83829,5.8392,18000000.0
2006-05-24 18:38:00,5.83932,5.84013,5.83923,5.83923,11000000.0
2006-05-24 18:39:00,5.83919,5.84013,5.83861,5.83997,11000000.0
2006-05-24 18:40:00,5.83859,5.84017,5.83826,5.83826,14000000.0
2006-05-24 18:41:00,5.83857,5.84024,5.83828,5.84024,16000000.0
2006-05-24 18:42:00,5.83926,5.84052,5.83829,5.83984,14000000.0
2006-05-24 18:43:00,5.83936,5.8402,5.83857,5.84003,10000000.0
2006-05-24 18:44:00,5.83815,5.83934,5.83789,5.83882,13000000.0
2006-05-24 18:45:00,5.83767,5.83975,5.83765,5.83825,13000000.0
2006-05-24 18:46:00,5.83829,5.83898,5.83737,5.83829,12000000.0
2006-05-24 18:47:00,5.83819,5.83835,5.83723,5.83791,14000000.0
2006-05-24 18:48:00,5.83869,5.83968,5.83845,5.83897,15000000.0
2006-05-24 18:49:00,5.8387,5.8387,5.83679,5.83803,12000000.0
2006-05-24 18:50:00,5.83897,5.83943,5.83816,5.83894,9000000.0
2006-05-24 18:51:00,5.83939,5.83959,5.83825,5.83903,17000000.0
2006-05-24 18:52:00,5.83905,5.83937,5.83835,5.83881,9000000.0
2006-05-24 18:53:00,5.83932,5.84023,5.83889,5.83889,14000000.0
2006-05-24 18:54:00,5.83863,5.83979,5.83861,5.83936,14000000.0
2006-05-24 18:55:00,5.83971,5.84005,5.83907,5.83952,10000000.0
2006-05-24 18:56:00,5.84,5.8401,5.83826,5.83949,16000000.0
2006-05-24 18:57:00,5.83975,5.84023,5.83955,5.83962,17000000.0
2006-05-24 18:58:00,5.83911,5.84046,5.83871,5.83937,14000000.0
2006-05-24 18:59:00,5.83878,5.83998,5.83824,5.83871,14000000.0
2006-05-24 19:00:00,5.8389,5.83955,5.83835,5.83907,15000000.0
2006-05-24 19:01:00,5.83977,5.84069,5.83859,5.83975,15000000.0
2006-05-24 19:02:00,5.83924,5.84026,5.83885,5.83937,14000000.0
2006-05-24 19:03:00,5.83975,5.84053,5.83891,5.84053,14000000.0
2006-05-24 19:04:00,5.83972,5.84096,5.83956,5.83982,12000000.0
2006-05-24 19:05:00,5.8396,5.84069,5.83949,5.83999,15000000.0
2006-05-24 19:06:00,5.83981,5.84054,5.83959,5.84012,16000000.0
2006-05-24 19:07:00,5.84039,5.84068,5.83934,5.83972,20000000.0
2006-05-24 19:08:00,5.83997,5.84115,5.83997,5.84115,8000000.0
2006-05-24 19:09:00,5.84021,5.84081,5.83918,5.83928,17000000.0
2006-05-24 19:10:00,5.83948,5.84039,5.83948,5.84039,9000000.0
2006-05-24 19:11:00,5.84085,5.84121,5.8398,5.8409,16000000.0
2006-05-24 19:12:00,5.84066,5.84066,5.8395,5.84056,13000000.0
2006-05-24 19:13:00,5.84102,5.84102,5.83939,5.83998,10000000.0
2006-05-24 19:14:00,5.83982,5.84103,5.83953,5.84103,20000000.0
2006-05-24 19:15:00,5.84043,5.84086,5.83977,5.84062,12000000.0
2006-05-24 19:16:00,5.84062,5.84207,5.84021,5.84198,8000000.0
2006-05-24 19:17:00,5.84204,5.84206,5.83999,5.84145,18000000.0
2006-05-24 19:18:00,5.84253,5.84322,5.84149,5.84317,11000000.0
2006-05-24 19:19:00,5.84309,5.84309,5.83952,5.83952,12000000.0
2006-05-24 19:20:00,5.83966,5.84185,5.83966,5.84185,14000000.0
2006-05-24 19:21:00,5.84186,5.84186,5.83975,5.84009,13000000.0
2006-05-24 19:22:00,5.84077,5.84127,5.83936,5.84,12000000.0
2006-05-24 19:23:00,5.83927,5.84044,5.83927,5.83949,14000000.0
2006-05-24 19:24:00,5.83958,5.84107,5.83885,5.84044,19000000.0
2006-05-24 19:25:00,5.83979,5.84017,5.8389,5.83946,8000000.0
2006-05-24 19:26:00,5.83942,5.84002,5.83874,5.83883,7000000.0
2006-05-24 19:27:00,5.83906,5.83975,5.839,5.83962,20000000.0
2006-05-24 19:28:00,5.83956,5.84077,5.83899,5.84069,17000000.0
2006-05-24 19:29:00,5.83983,5.84063,5.83923,5.83983,10000000.0
2006-05-24 19:30:00,5.83929,5.83929,5.83771,5.83894,15000000.0
2006-05-24 19:31:00,5.83817,5.8388,5.83761,5.83761,11000000.0
2006-05-24 19:32:00,5.83741,5.83868,5.83741,5.83868,9000000.0
2006-05-24 19:33:00,5.83832,5.83902,5.83707,5.83849,14000000.0
2006-05-24 19:34:00,5.83756,5.8383,5.83707,5.83819,17000000.0
2006-05-24 19:35:00,5.8387,5.8387,5.83736,5.83736,8000000.0
2006-05-24 19:36:00,5.83716,5.8385,5.83686,5.8376,15000000.0
2006-05-24 19:37:00,5.83673,5.83736,5.83483,5.83483,8000000.0
2006-05-24 19:38:00,5.83485,5.83665,5.83485,5.83646,15000000.0
2006-05-24 19:39:00,5.83631,5.83749,5.83586,5.83623,17000000.0
2006-05-24 19:40:00,5.83658,5.83662,5.8336,5.8345,16000000.0
2006-05-24 19:41:00,5.83461,5.83461,5.83321,5.83321,11000000.0
2006-05-24 19:42:00,5.83289,5.83289,5.83057,5.8316,15000000.0
2006-05-24 19:43:00,5.8316,5.83206,5.8307,5.83201,14000000.0
2006-05-24 19:44:00,5.83205,5.83298,5.83178,5.83285,14000000.0
2006-05-24 19:45:00,5.83277,5.83279,5.83149,5.83187,15000000.0
2006-05-24 19:46:00,5.83197,5.83397,5.83197,5.83355,15000000.0
2006-05-24 19:47:00,5.83437,5.83453,5.83313,5.83436,16000000.0
2006-05-24 19:48:00,5.83423,5.8348,5.83363,5.8348,16000000.0
2006-05-24 19:49:00,5.83461,5.83514,5.83401,5.83478,8000000.0
2006-05-24 19:50:00,5.83535,5.83562,5.8341,5.8341,9000000.0
2006-05-24 19:51:00,5.83443,5.83507,5.83302,5.83354,19000000.0
2006-05-24 19:52:00,5.83318,5.83336,5.83176,5.83207,11000000.0
2006-05-24 19:53:00,5.83294,5.83346,5.83217,5.83293,14000000.0
2006-05-24 19:54:00,5.83265,5.83438,5.83249,5.83425,18000000.0
2006-05-24 19:55:00,5.83436,5.83505,5.83299,5.83355,13000000.0
2006-05-24 19:56:00,5.83373,5.83473,5.83364,5.83463,10000000.0
2006-05-24 19:57:00,5.83549,5.8373,5.83549,5.83617,16000000.0
2006-05-24 19:58:00,5.83601,5.83691,5.83541,5.83594,15000000.0
2006-05-24 19:59:00,5.83637,5.83651,5.83492,5.8363,14000000.0
2006-05-24 20:00:00,5.83514,5.83555,5.83407,5.83439,11000000.0
2006-05-24 20:01:00,5.83391,5.83516,5.8336,5.83412,24000000.0
2006-05-24 20:02:00,5.83417,5.83528,5.83394,5.83528,11000000.0
2006-05-24 20:03:00,5.83572,5.83585,5.83469,5.83535,11000000.0
2006-05-24 20:04:00,5.83464,5.83488,5.83329,5.83408,10000000.0
2006-05-24 20:05:00,5.83379,5.83401,5.83242,5.83301,17000000.0
2006-05-24 20:06:00,5.83293,5.83347,5.83244,5.83312,10000000.0
2006-05-24 20:07:00,5.83372,5.83438,5.83327,5.83402,14000000.0
2006-05-24 20:08:00,5.83431,5.83434,5.83322,5.83378,13000000.0
2006-05-24 20:09:00,5.83417,5.83459,5.83356,5.83441,11000000.0
2006-05-24 20:10:00,5.83377,5.83578,5.83377,5.83578,11000000.0
2006-05-24 20:11:00,5.83404,5.83453,5.83312,5.83312,9000000.0
2006-05-24 20:12:00,5.8335,5.83424,5.83301,5.83373,16000000.0
2006-05-24 20:13:00,5.83379,5.8348,5.83378,5.8348,11000000.0
2006-05-24 20:14:00,5.83465,5.83522,5.83344,5.83344,19000000.0
2006-05-24 20:15:00,5.8342,5.83446,5.83388,5.83431,13000000.0
2006-05-24 20:16:00,5.83429,5.83429,5.83296,5.83338,15000000.0
2006-05-24 20:17:00,5.8336,5.83376,5.83284,5.83314,8000000.0
2006-05-24 20:18:00,5.83325,5.83407,5.83325,5.83407,14000000.0
2006-05-24 20:19:00,5.83355,5.83423,5.83257,5.83423,14000000.0
2006-05-24 20:20:00,5.83436,5.83468,5.83342,5.83462,12000000.0
2006-05-24 20:21:00,5.83454,5.83478,5.83326,5.83328,9000000.0
2006-05-24 20:22:00,5.83412,5.83414,5.83271,5.83369,17000000.0
2006-05-24 20:23:00,5.83314,5.83314,5.83114,5.83164,11000000.0
2006-05-24 20:24:00,5.83159,5.8325,5.83076,5.83232,16000000.0
2006-05-24 20:25:00,5.83159,5.83217,5.83081,5.83083,11000000.0
2006-05-24 20:26:00,5.83098,5.83186,5.83098,5.83147,8000000.0
2006-05-24 20:27:00,5.83257,5.83362,5.8318,5.83269,13000000.0
2006-05-24 20:28:00,5.83324,5.83324,5.83086,5.8311,15000000.0
2006-05-24 20:29:00,5.83103,5.83154,5.83017,5.83053,16000000.0
2006-05-24 20:30:00,5.82881,5.82957,5.82834,5.82901,8000000.0
2006-05-24 20:31:00,5.82942,5.82986,5.8285,5.82945,18000000.0
2006-05-24 20:32:00,5.82949,5.83024,5.82887,5.82996,7000000.0
2006-05-24 20:33:00,5.82913,5.82965,5.82841,5.82841,13000000.0
2006-05-24 20:34:00,5.82932,5.82932,5.82778,5.82873,13000000.0
2006-05-24 20:35:00,5.83056,5.83057,5.82936,5.82956,9000000.0
2006-05-24 20:36:00,5.82896,5.83063,5.82815,5.83047,17000000.0
2006-05-24 20:37:00,5.83107,5.83107,5.82968,5.83013,14000000.0
2006-05-24 20:38:00,5.83025,5.83073,5.82882,5.82966,16000000.0
2006-05-24 20:39:00,5.83023,5.83065,5.82901,5.83024,14000000.0
2006-05-24 20:40:00,5.83068,5.832,5.83058,5.831,17000000.0
2006-05-24 20:41:00,5.83103,5.83196,5.8295,5.8317,16000000.0
2006-05-24 20:42:00,5.83165,5.83227,5.82946,5.82946,22000000.0
2006-05-24 20:43:00,5.83076,5.83226,5.83074,5.83223,18000000.0
2006-05-24 20:44:00,5.83081,5.83239,5.82981,5.83028,16000000.0
2006-05-24 20:45:00,5.83067,5.83151,5.82966,5.83125,8000000.0
2006-05-24 20:46:00,5.83071,5.83074,5.82937,5.83,19000000.0
2006-05-24 20:47:00,5.82909,5.82951,5.82785,5.82861,12000000.0
2006-05-24 20:48:00,5.82843,5.82909,5.82769,5.82909,9000000.0
2006-05-24 20:49:00,5.82831,5.82864,5.82741,5.82741,19000000.0
2006-05-24 20:50:00,5.82866,5.82923,5.82787,5.82893,15000000.0
2006-05-24 20:51:00,5.82859,5.82949,5.82791,5.82824,9000000.0
2006-05-24 20:52:00,5.82776,5.82776,5.8258,5.82609,11000000.0
2006-05-24 20:53:00,5.82509,5.82644,5.82509,5.82644,15000000.0
2006-05-24 20:54:00,5.82612,5.82695,5.82532,5.82695,12000000.0
2006-05-24 20:55:00,5.82639,5.82741,5.82595,5.82667,18000000.0
2006-05-24 20:56:00,5.82655,5.82705,5.82569,5.82569,12000000.0
2006-05-24 20:57:00,5.82605,5.8264,5.82492,5.82585,13000000.0
2006-05-24 20:58:00,5.82553,5.82656,5.82496,5.82656,11000000.0
2006-05-24 20:59:00,5.8255,5.8269,5.82478,5.8269,11000000.0
2006-05-24 21:00:00,5.8274,5.82912,5.82735,5.82751,17000000.0
2006-05-24 21:01:00,5.82834,5.82914,5.82803,5.82825,10000000.0
2006-05-24 21:02:00,5.82874,5.83025,5.82874,5.82989,8000000.0
2006-05-24 21:03:00,5.82922,5.83119,5.82913,5.83058,19000000.0
2006-05-24 21:04:00,5.83033,5.83064,5.82948,5.82948,18000000.0
2006-05-24 21:05:00,5.83016,5.83156,5.82954,5.83061,14000000.0
2006-05-24 21:06:00,5.83032,5.83159,5.83022,5.83104,12000000.0
2006-05-24 21:07:00,5.83041,5.83124,5.83008,5.83124,10000000.0
2006-05-24 21:08:00,5.8313,5.8313,5.82954,5.82963,14000000.0
2006-05-24 21:09:00,5.82952,5.83026,5.82915,5.82989,16000000.0
2006-05-24 21:10:00,5.82987,5.83093,5.82987,5.83081,15000000.0
2006-05-24 21:11:00,5.83145,5.83145,5.83023,5.83023,13000000.0
2006-05-24 21:12:00,5.82993,5.83066,5.82975,5.82975,10000000.0
2006-05-24 21:13:00,5.82982,5.83039,5.82801,5.82994,14000000.0
2006-05-24 21:14:00,5.82902,5.82961,5.82873,5.82918,10000000.0
2006-05-24 21:15:00,5.82973,5.83029,5.82875,5.82919,15000000.0
2006-05-24 21:16:00,5.82966,5.83057,5.82928,5.83049,11000000.0
2006-05-24 21:17:00,5.83002,5.83081,5.8296,5.83052,13000000.0
2006-05-24 21:18:00,5.8308,5.83163,5.8298,5.83095,17000000.0
2006-05-24 21:19:00,5.83074,5.83122,5.82961,5.8302,12000000.0
2006-05-24 21:20:00,5.83006,5.83073,5.82949,5.8298,14000000.0
2006-05-24 21:21:00,5.83088,5.83093,5.82987,5.82987,11000000.0
2006-05-24 21:22:00,5.83003,5.83089,5.82999,5.83013,9000000.0
2006-05-24 21:23:00,5.83043,5.83097,5.83012,5.83012,7000000.0
2006-05-24 21:24:00,5.83015,5.83111,5.82996,5.82996,11000000.0
2006-05-24 21:25:00,5.83011,5.83121,5.83009,5.83034,7000000.0
2006-05-24 21:26:00,5.82983,5.83073,5.82957,5.82957,13000000.0
2006-05-24 21:27:00,5.82991,5.83183,5.82963,5.83183,11000000.0
2006-05-24 21:28:00,5.83165,5.83196,5.83033,5.83089,15000000.0
2006-05-24 21:29:00,5.83116,5.83157,5.83029,5.83096,12000000.0
2006-05-24 21:30:00,5.83136,5.83156,5.83068,5.83068,10000000.0
2006-05-24 21:31:00,5.83078,5.83168,5.83078,5.83121,10000000.0
2006-05-24 21:32:00,5.83099,5.83214,5.83075,5.8312,12000000.0
2006-05-24 21:33:00,5.83108,5.83264,5.83076,5.83076,19000000.0
2006-05-24 21:34:00,5.83029,5.83159,5.83029,5.8306,8000000.0
2006-05-24 21:35:00,5.83115,5.83244,5.83102,5.83244,20000000.0
2006-05-24 21:36:00,5.8324,5.8324,5.83123,5.83124,19000000.0
2006-05-24 21:37:00,5.83119,5.83268,5.83118,5.83164,19000000.0
2006-05-24 21:38:00,5.83144,5.83162,5.83096,5.83096,13000000.0
2006-05-24 21:39:00,5.83141,5.83223,5.83035,5.83223,17000000.0
2006-05-24 21:40:00,5.83159,5.83191,5.83095,5.83095,7000000.0
2006-05-24 21:41:00,5.8315,5.83172,5.8305,5.83141,11000000.0
2006-05-24 21:42:00,5.83032,5.83154,5.8294,5.82989,18000000.0
2006-05-24 21:43:00,5.82975,5.83156,5.82936,5.82936,13000000.0
2006-05-24 21:44:00,5.82979,5.83105,5.82926,5.83025,16000000.0
2006-05-24 21:45:00,5.82956,5.82956,5.82872,5.82872,11000000.0
2006-05-24 21:46:00,5.82774,5.82861,5.827,5.8271,13000000.0
2006-05-24 21:47:00,5.82696,5.82758,5.82554,5.82608,13000000.0
2006-05-24 21:48:00,5.8265,5.82838,5.8265,5.82776,17000000.0
2006-05-24 21:49:00,5.82741,5.82741,5.82603,5.82609,8000000.0
2006-05-24 21:50:00,5.82658,5.82764,5.82658,5.82719,11000000.0
2006-05-24 21:51:00,5.82692,5.82846,5.82668,5.82834,13000000.0
2006-05-24 21:52:00,5.8279,5.82899,5.82752,5.8286,13000000.0
2006-05-24 21:53:00,5.82847,5.82912,5.82739,5.82848,14000000.0
2006-05-24 21:54:00,5.82956,5.82972,5.82903,5.82923,11000000.0
2006-05-24 21:55:00,5.82925,5.82978,5.82835,5.8291,17000000.0
2006-05-24 21:56:00,5.83006,5.83006,5.82848,5.82874,12000000.0
2006-05-24 21:57:00,5.82859,5.83016,5.82859,5.82917,16000000.0
2006-05-24 21:58:00,5.8288,5.82951,5.82834,5.82844,9000000.0
2006-05-24 21:59:00,5.82827,5.82864,5.82782,5.82782,18000000.0
2006-05-24 22:00:00,5.82806,5.83001,5.82788,5.82791,13000000.0
2006-05-24 22:01:00,5.83032,5.8311,5.82928,5.83109,11000000.0
2006-05-24 22:02:00,5.82996,5.83132,5.82996,5.83015,17000000.0
2006-05-24 22:03:00,5.83142,5.83162,5.82997,5.82997,23000000.0
2006-05-24 22:04:00,5.83068,5.83159,5.83068,5.83073,15000000.0
2006-05-24 22:05:00,5.83051,5.83183,5.83051,5.83133,14000000.0
2006-05-24 22:06:00,5.83142,5.83175,5.82999,5.83157,15000000.0
2006-05-24 22:07:00,5.83155,5.83176,5.83067,5.83165,9000000.0
2006-05-24 22:08:00,5.83249,5.83299,5.83152,5.83201,18000000.0
2006-05-24 22:09:00,5.83225,5.83227,5.83149,5.83222,11000000.0
2006-05-24 22:10:00,5.83267,5.83281,5.83212,5.83258,7000000.0
2006-05-24 22:11:00,5.83147,5.83199,5.83111,5.83115,8000000.0
2006-05-24 22:12:00,5.83152,5.83326,5.83152,5.83267,16000000.0
2006-05-24 22:13:00,5.83183,5.8328,5.83182,5.83271,24000000.0
2006-05-24 22:14:00,5.83337,5.83353,5.83221,5.8331,9000000.0
2006-05-24 22:15:00,5.83294,5.83358,5.83189,5.83355,10000000.0
2006-05-24 22:16:00,5.83265,5.83396,5.83265,5.8337,13000000.0
2006-05-24 22:17:00,5.83329,5.83359,5.83248,5.83315,20000000.0
2006-05-24 22:18:00,5.83394,5.83394,5.83281,5.83299,11000000.0
2006-05-24 22:19:00,5.83271,5.8342,5.83263,5.83288,15000000.0
2006-05-24 22:20:00,5.83338,5.83449,5.83332,5.83333,16000000.0
2006-05-24 22:21:00,5.83364,5.83483,5.83308,5.83449,12000000.0
2006-05-24 22:22:00,5.83426,5.83603,5.83402,5.83498,14000000.0
2006-05-24 22:23:00,5.83497,5.83497,5.8336,5.83377,11000000.0
2006-05-24 22:24:00,5.83387,5.83527,5.83359,5.83393,16000000.0
2006-05-24 22:25:00,5.83474,5.83674,5.83434,5.8366,14000000.0
2006-05-24 22:26:00,5.8368,5.8368,5.83564,5.83609,10000000.0
2006-05-24 22:27:00,5.83666,5.8372,5.83581,5.83663,14000000.0
2006-05-24 22:28:00,5.83659,5.83713,5.83528,5.83598,12000000.0
2006-05-24 22:29:00,5.83544,5.83582,5.83449,5.83558,13000000.0
2006-05-24 22:30:00,5.83566,5.83595,5.83395,5.83425,8000000.0
2006-05-24 22:31:00,5.83467,5.83491,5.83364,5.83466,11000000.0
2006-05-24 22:32:00,5.83454,5.83628,5.83426,5.83594,20000000.0
2006-05-24 22:33:00,5.83549,5.83783,5.83549,5.83689,11000000.0
2006-05-24 22:34:00,5.83639,5.83813,5.83629,5.83709,10000000.0
2006-05-24 22:35:00,5.83736,5.8384,5.83692,5.8381,13000000.0
2006-05-24 22:36:00,5.83818,5.83818,5.83613,5.83628,9000000.0
2006-05-24 22:37:00,5.83738,5.83828,5.83653,5.83727,13000000.0
2006-05-24 22:38:00,5.83836,5.83869,5.83743,5.83743,9000000.0
2006-05-24 22:39:00,5.83842,5.83887,5.83774,5.83789,12000000.0
2006-05-24 22:40:00,5.83914,5.83935,5.83794,5.83894,9000000.0
2006-05-24 22:41:00,5.83922,5.84017,5.83922,5.83938,14000000.0
2006-05-24 22:42:00,5.83843,5.83886,5.83763,5.83807,13000000.0
2006-05-24 22:43:00,5.83808,5.83857,5.83726,5.83807,12000000.0
2006-05-24 22:44:00,5.83745,5.83834,5.83627,5.83834,15000000.0
2006-05-24 22:45:00,5.83814,5.83871,5.83796,5.83831,13000000.0
2006-05-24 22:46:00,5.83819,5.83921,5.83799,5.83806,14000000.0
2006-05-24 22:47:00,5.8389,5.83944,5.83806,5.83869,15000000.0
2006-05-24 22:48:00,5.83881,5.84033,5.83856,5.83941,13000000.0
2006-05-24 22:49:00,5.83923,5.83981,5.83842,5.83954,13000000.0
2006-05-24 22:50:00,5.83982,5.84051,5.83953,5.84003,15000000.0
2006-05-24 22:51:00,5.84019,5.84019,5.83899,5.83899,14000000.0
2006-05-24 22:52:00,5.83895,5.83951,5.8385,5.83898,9000000.0
2006-05-24 22:53:00,5.83859,5.83956,5.83739,5.83788,15000000.0
2006-05-24 22:54:00,5.83787,5.84026,5.83755,5.83798,17000000.0
2006-05-24 22:55:00,5.83825,5.83973,5.83801,5.83896,16000000.0
2006-05-24 22:56:00,5.83917,5.83963,5.83808,5.83865,13000000.0
2006-05-24 22:57:00,5.83871,5.84003,5.83871,5.83947,8000000.0
2006-05-24 22:58:00,5.83919,5.84029,5.839,5.8396,8000000.0
2006-05-24 22:59:00,5.83869,5.84095,5.83869,5.84044,19000000.0
2006-05-24 23:00:00,5.84163,5.84163,5.84051,5.84146,10000000.0
2006-05-24 23:01:00,5.84158,5.84171,5.83933,5.83938,7000000.0
2006-05-24 23:02:00,5.8396,5.84074,5.8387,5.8391,15000000.0
2006-05-24 23:03:00,5.84082,5.84151,5.83929,5.83934,17000000.0
2006-05-24 23:04:00,5.83924,5.84049,5.83924,5.84045,19000000.0
2006-05-24 23:05:00,5.84039,5.8404,5.83873,5.83873,9000000.0
2006-05-24 23:06:00,5.83927,5.8408,5.83927,5.83985,12000000.0
2006-05-24 23:07:00,5.84046,5.8418,5.84013,5.84013,14000000.0
2006-05-24 23:08:00,5.84049,5.8407,5.83983,5.84058,16000000.0
2006-05-24 23:09:00,5.84071,5.8416,5.8399,5.8416,9000000.0
2006-05-24 23:10:00,5.84207,5.84207,5.83998,5.84085,12000000.0
2006-05-24 23:11:00,5.83975,5.84146,5.83975,5.8408,14000000.0
2006-05-24 23:12:00,5.84122,5.84202,5.84097,5.84097,7000000.0
2006-05-24 23:13:00,5.84143,5.84198,5.84105,5.84127,14000000.0
2006-05-24 23:14:00,5.84127,5.84253,5.8408,5.84149,19000000.0
2006-05-24 23:15:00,5.84191,5.84201,5.84113,5.84138,13000000.0
2006-05-24 23:16:00,5.84106,5.84182,5.8407,5.84159,15000000.0
2006-05-24 23:17:00,5.8417,5.84191,5.84004,5.84004,11000000.0
2006-05-24 23:18:00,5.84048,5.84067,5.83943,5.84067,12000000.0
2006-05-24 23:19:00,5.84007,5.84104,5.83956,5.8402,14000000.0
2006-05-24 23:20:00,5.83971,5.84058,5.83958,5.83964,19000000.0
2006-05-24 23:21:00,5.83942,5.83962,5.83935,5.83962,7000000.0
2006-05-24 23:22:00,5.83981,5.84123,5.83949,5.84035,15000000.0
2006-05-24 23:23:00,5.83871,5.84064,5.83866,5.83958,11000000.0
2006-05-24 23:24:00,5.83935,5.84029,5.83906,5.83972,14000000.0
2006-05-24 23:25:00,5.83988,5.84045,5.83909,5.83909,11000000.0
2006-05-24 23:26:00,5.83942,5.83942,5.83854,5.83856,14000000.0
2006-05-24 23:27:00,5.83846,5.84018,5.83846,5.83919,11000000.0
2006-05-24 23:28:00,5.83897,5.84077,5.83897,5.83981,12000000.0
2006-05-24 23:29:00,5.84036,5.84036,5.83884,5.8393,16000000.0
2006-05-24 23:30:00,5.8392,5.83926,5.83803,5.83836,20000000.0
2006-05-24 23:31:00,5.83915,5.8397,5.83891,5.83891,11000000.0
2006-05-24 23:32:00,5.83838,5.83939,5.83795,5.83907,16000000.0
2006-05-24 23:33:00,5.83929,5.83943,5.83907,5.83907,12000000.0
2006-05-24 23:34:00,5.83885,5.83969,5.83801,5.83801,13000000.0
2006-05-24 23:35:00,5.8383,5.84011,5.8383,5.83942,9000000.0
2006-05-24 23:36:00,5.8384,5.83986,5.8384,5.83986,9000000.0
2006-05-24 23:37:00,5.84004,5.84004,5.83835,5.83835,14000000.0
2006-05-24 23:38:00,5.83852,5.83995,5.83852,5.83906,13000000.0
2006-05-24 23:39:00,5.8386,5.8399,5.83835,5.83835,17000000.0
2006-05-24 23:40:00,5.83818,5.83925,5.83801,5.83809,12000000.0
2006-05-24 23:41:00,5.83868,5.83933,5.83785,5.83894,17000000.0
2006-05-24 23:42:00,5.83872,5.83872,5.83761,5.83761,22000000.0
2006-05-24 23:43:00,5.83809,5.83932,5.83809,5.83871,15000000.0
2006-05-24 23:44:00,5.83888,5.83955,5.83785,5.83913,14000000.0
2006-05-24 23:45:00,5.83892,5.83916,5.83816,5.83826,20000000.0
2006-05-24 23:46:00,5.8381,5.83825,5.83799,5.83817,14000000.0
2006-05-24 23:47:00,5.8384,5.83889,5.838,5.8386,10000000.0
2006-05-24 23:48:00,5.83857,5.83881,5.83779,5.83827,18000000.0
2006-05-24 23:49:00,5.83789,5.838,5.83772,5.8379,14000000.0
2006-05-24 23:50:00,5.83783,5.83883,5.83768,5.83866,13000000.0
2006-05-24 23:51:00,5.83867,5.8391,5.83814,5.83814,8000000.0
2006-05-24 23:52:00,5.8378,5.83834,5.83689,5.83719,16000000.0
2006-05-24 23:53:00,5.8374,5.83846,5.83729,5.83819,18000000.0
2006-05-24 23:54:00,5.83838,5.83893,5.83755,5.83852,12000000.0
2006-05-24 23:55:00,5.83815,5.83848,5.83815,5.83823,19000000.0
2006-05-24 23:56:00,5.83843,5.83986,5.83843,5.83899,14000000.0
2006-05-24 23:57:00,5.839,5.83972,5.8381,5.83898,16000000.0
2006-05-24 23:58:00,5.83869,5.83958,5.83829,5.83834,13000000.0
2006-05-24 23:59:00,5.83836,5.83947,5.8381,5.8381,14000000.0
2006-05-25 00:00:00,5.83798,5.83812,5.83786,5.83807,17000000.0
2006-05-25 00:01:00,5.8383,5.83962,5.8383,5.83947,12000000.0
2006-05-25 00:02:00,5.83949,5.83987,5.8384,5.8396,15000000.0
2006-05-25 00:03:00,5.839,5.83958,5.83846,5.83882,14000000.0
2006-05-25 00:04:00,5.83909,5.84,5.83909,5.83932,12000000.0
2006-05-25 00:05:00,5.83884,5.83906,5.83847,5.83847,12000000.0
2006-05-25 00:06:00,5.8382,5.83831,5.83802,5.83824,12000000.0
2006-05-25 00:07:00,5.83884,5.84016,5.83884,5.83951,11000000.0
2006-05-25 00:08:00,5.83997,5.84068,5.83958,5.83983,15000000.0
2006-05-25 00:09:00,5.83978,5.83989,5.83917,5.83923,12000000.0
2006-05-25 00:10:00,5.8407,5.84131,5.84023,5.84036,19000000.0
2006-05-25 00:11:00,5.84017,5.84036,5.84009,5.84009,8000000.0
2006-05-25 00:12:00,5.84033,5.8404,5.84011,5.84011,9000000.0
2006-05-25 00:13:00,5.84024,5.84084,5.83955,5.83955,13000000.0
2006-05-25 00:14:00,5.83982,5.84119,5.83982,5.84002,14000000.0
2006-05-25 00:15:00,5.83993,5.84105,5.83979,5.84012,12000000.0
2006-05-25 00:16:00,5.84034,5.84095,5.83979,5.8404,12000000.0
2006-05-25 00:17:00,5.84041,5.84084,5.83973,5.83973,10000000.0
2006-05-25 00:18:00,5.84075,5.84075,5.83959,5.84024,19000000.0
2006-05-25 00:19:00,5.84024,5.84024,5.83848,5.83848,12000000.0
2006-05-25 00:20:00,5.83866,5.8396,5.83866,5.839,11000000.0
2006-05-25 00:21:00,5.83932,5.8404,5.83858,5.8392,14000000.0
2006-05-25 00:22:00,5.83882,5.83976,5.83861,5.83905,13000000.0
2006-05-25 00:23:00,5.83842,5.8391,5.83736,5.83736,13000000.0
2006-05-25 00:24:00,5.83754,5.83821,5.83738,5.83746,9000000.0
2006-05-25 00:25:00,5.83735,5.83753,5.83733,5.83748,13000000.0
2006-05-25 00:26:00,5.83738,5.83879,5.83693,5.83711,14000000.0
2006-05-25 00:27:00,5.83815,5.83869,5.83694,5.83765,15000000.0
2006-05-25 00:28:00,5.83757,5.83806,5.83659,5.83659,7000000.0
2006-05-25 00:29:00,5.83707,5.83821,5.83632,5.83688,17000000.0
2006-05-25 00:30:00,5.83801,5.83801,5.83645,5.83646,9000000.0
2006-05-25 00:31:00,5.83644,5.83735,5.83603,5.83728,13000000.0
2006-05-25 00:32:00,5.83618,5.83659,5.8356,5.83659,8000000.0
2006-05-25 00:33:00,5.83671,5.83753,5.83628,5.83628,19000000.0
2006-05-25 00:34:00,5.83617,5.83794,5.83617,5.83677,15000000.0
2006-05-25 00:35:00,5.83661,5.83707,5.83559,5.83591,12000000.0
2006-05-25 00:36:00,5.83618,5.83685,5.83551,5.83604,15000000.0
2006-05-25 00:37:00,5.8356,5.83666,5.83541,5.83584,15000000.0
2006-05-25 00:38:00,5.83593,5.83703,5.83588,5.83633,18000000.0
2006-05-25 00:39:00,5.83594,5.83648,5.83534,5.83574,20000000.0
2006-05-25 00:40:00,5.83641,5.83686,5.83564,5.83626,10000000.0
2006-05-25 00:41:00,5.83683,5.83753,5.83649,5.83697,9000000.0
2006-05-25 00:42:00,5.83667,5.83742,5.83654,5.8369,16000000.0
2006-05-25 00:43:00,5.83632,5.83653,5.83541,5.83559,16000000.0
2006-05-25 00:44:00,5.83575,5.83635,5.83549,5.83549,10000000.0
2006-05-25 00:45:00,5.83522,5.83574,5.83446,5.8352,16000000.0
2006-05-25 00:46:00,5.83455,5.83545,5.83392,5.83523,12000000.0
2006-05-25 00:47:00,5.83346,5.83415,5.83291,5.83383,8000000.0
2006-05-25 00:48:00,5.83356,5.83503,5.83314,5.83432,16000000.0
2006-05-25 00:49:00,5.83381,5.8342,5.83318,5.83384,11000000.0
2006-05-25 00:50:00,5.83277,5.83442,5.83226,5.83392,9000000.0
2006-05-25 00:51:00,5.83415,5.83603,5.83415,5.83545,9000000.0
2006-05-25 00:52:00,5.83724,5.83835,5.83617,5.83663,18000000.0
2006-05-25 00:53:00,5.83575,5.83721,5.83546,5.83579,12000000.0
2006-05-25 00:54:00,5.83556,5.83648,5.83376,5.83376,12000000.0
2006-05-25 00:55:00,5.8336,5.83427,5.83302,5.83302,11000000.0
2006-05-25 00:56:00,5.83289,5.83312,5.83289,5.83299,14000000.0
2006-05-25 00:57:00,5.83344,5.83593,5.83344,5.83565,15000000.0
2006-05-25 00:58:00,5.83435,5.83574,5.83401,5.83556,9000000.0
2006-05-25 00:59:00,5.83499,5.8351,5.83277,5.83277,17000000.0
2006-05-25 01:00:00,5.83345,5.83345,5.83199,5.83243,12000000.0
2006-05-25 01:01:00,5.83251,5.83361,5.83204,5.83337,15000000.0
2006-05-25 01:02:00,5.83254,5.83417,5.83241,5.83265,10000000.0
2006-05-25 01:03:00,5.83278,5.83446,5.83278,5.83328,13000000.0
2006-05-25 01:04:00,5.83407,5.83467,5.83317,5.83331,13000000.0
2006-05-25 01:05:00,5.83341,5.83383,5.83293,5.83373,13000000.0
2006-05-25 01:06:00,5.834,5.83408,5.83288,5.8337,12000000.0
2006-05-25 01:07:00,5.83453,5.8346,5.83307,5.8346,13000000.0
2006-05-25 01:08:00,5.83446,5.83529,5.83343,5.83343,15000000.0
2006-05-25 01:09:00,5.83357,5.83491,5.83357,5.83362,17000000.0
2006-05-25 01:10:00,5.8338,5.83474,5.83351,5.83437,10000000.0
2006-05-25 01:11:00,5.83398,5.83398,5.83336,5.83392,11000000.0
2006-05-25 01:12:00,5.83409,5.83431,5.83327,5.83327,10000000.0
2006-05-25 01:13:00,5.83389,5.83503,5.83364,5.83503,11000000.0
2006-05-25 01:14:00,5.83529,5.83551,5.834,5.83445,13000000.0
2006-05-25 01:15:00,5.83465,5.83476,5.83378,5.83378,9000000.0
2006-05-25 01:16:00,5.83402,5.83706,5.83402,5.83502,12000000.0
2006-05-25 01:17:00,5.83512,5.83649,5.83512,5.83649,11000000.0
2006-05-25 01:18:00,5.8362,5.83622,5.83451,5.83547,12000000.0
2006-05-25 01:19:00,5.83512,5.83512,5.83342,5.83375,19000000.0
2006-05-25 01:20:00,5.83435,5.83477,5.83371,5.83477,11000000.0
2006-05-25 01:21:00,5.83377,5.83536,5.83377,5.83536,12000000.0
2006-05-25 01:22:00,5.83571,5.83577,5.83399,5.83577,9000000.0
2006-05-25 01:23:00,5.83508,5.83521,5.83374,5.83415,13000000.0
2006-05-25 01:24:00,5.83431,5.83431,5.83221,5.83406,14000000.0
2006-05-25 01:25:00,5.83395,5.83423,5.83336,5.83336,11000000.0
2006-05-25 01:26:00,5.834,5.83475,5.83383,5.83409,10000000.0
2006-05-25 01:27:00,5.83379,5.83494,5.83295,5.83364,17000000.0
2006-05-25 01:28:00,5.8335,5.83599,5.8335,5.83599,13000000.0
2006-05-25 01:29:00,5.83477,5.83596,5.83401,5.83408,19000000.0
2006-05-25 01:30:00,5.83348,5.83437,5.83322,5.83369,15000000.0
2006-05-25 01:31:00,5.83387,5.83511,5.83387,5.83403,15000000.0
2006-05-25 01:32:00,5.83403,5.83476,5.83399,5.83435,12000000.0
2006-05-25 01:33:00,5.83394,5.834,5.83332,5.83332,8000000.0
2006-05-25 01:34:00,5.8339,5.83531,5.83364,5.83531,18000000.0
2006-05-25 01:35:00,5.83471,5.83491,5.83347,5.83428,12000000.0
2006-05-25 01:36:00,5.8342,5.83479,5.83375,5.83375,16000000.0
2006-05-25 01:37:00,5.83367,5.83556,5.83367,5.83556,15000000.0
2006-05-25 01:38:00,5.83416,5.83506,5.83341,5.83375,18000000.0
2006-05-25 01:39:00,5.83421,5.83421,5.83274,5.8329,10000000.0
2006-05-25 01:40:00,5.83421,5.83421,5.83325,5.83341,11000000.0
2006-05-25 01:41:00,5.83416,5.8342,5.8326,5.8342,16000000.0
2006-05-25 01:42:00,5.83259,5.83351,5.83243,5.83267,14000000.0
2006-05-25 01:43:00,5.83323,5.83428,5.83297,5.83341,16000000.0
2006-05-25 01:44:00,5.83348,5.83348,5.83178,5.83178,15000000.0
2006-05-25 01:45:00,5.83309,5.83345,5.83183,5.83337,16000000.0
2006-05-25 01:46:00,5.83351,5.83354,5.83247,5.83247,9000000.0
2006-05-25 01:47:00,5.83265,5.83384,5.83205,5.83344,17000000.0
2006-05-25 01:48:00,5.83256,5.83335,5.83242,5.83254,16000000.0
2006-05-25 01:49:00,5.83251,5.83262,5.83108,5.83138,10000000.0
2006-05-25 01:50:00,5.83165,5.83253,5.83139,5.83196,11000000.0
2006-05-25 01:51:00,5.83195,5.83293,5.83138,5.83222,12000000.0
2006-05-25 01:52:00,5.83219,5.83287,5.83214,5.83282,12000000.0
2006-05-25 01:53:00,5.833,5.833,5.83142,5.83202,18000000.0
2006-05-25 01:54:00,5.83245,5.8333,5.83192,5.83211,14000000.0
2006-05-25 01:55:00,5.83202,5.83351,5.83202,5.83325,18000000.0
2006-05-25 01:56:00,5.83376,5.83486,5.83335,5.8347,8000000.0
2006-05-25 01:57:00,5.83471,5.83538,5.83338,5.83338,13000000.0
2006-05-25 01:58:00,5.8349,5.83508,5.83377,5.8341,11000000.0
2006-05-25 01:59:00,5.83427,5.83499,5.83361,5.83415,11000000.0
2006-05-25 02:00:00,5.83321,5.83474,5.83321,5.83452,16000000.0
2006-05-25 02:01:00,5.83421,5.83499,5.83404,5.83421,21000000.0
2006-05-25 02:02:00,5.83438,5.83438,5.83245,5.83267,10000000.0
2006-05-25 02:03:00,5.83173,5.83201,5.83097,5.83188,8000000.0
2006-05-25 02:04:00,5.83223,5.83223,5.83044,5.83095,14000000.0
2006-05-25 02:05:00,5.83092,5.83169,5.83008,5.83071,14000000.0
2006-05-25 02:06:00,5.83131,5.83193,5.83008,5.83144,15000000.0
2006-05-25 02:07:00,5.83144,5.83199,5.82958,5.82958,10000000.0
2006-05-25 02:08:00,5.82941,5.83116,5.82941,5.83068,16000000.0
2006-05-25 02:09:00,5.83178,5.83193,5.83061,5.83096,18000000.0
2006-05-25 02:10:00,5.8306,5.83104,5.83029,5.83099,16000000.0
2006-05-25 02:11:00,5.8314,5.83222,5.83073,5.83096,14000000.0
2006-05-25 02:12:00,5.83124,5.83163,5.83063,5.83111,10000000.0
2006-05-25 02:13:00,5.83148,5.83203,5.83084,5.83203,15000000.0
2006-05-25 02:14:00,5.8314,5.83331,5.83121,5.83244,19000000.0
2006-05-25 02:15:00,5.83175,5.8335,5.83175,5.83222,12000000.0
2006-05-25 02:16:00,5.83339,5.83427,5.8321,5.833,18000000.0
2006-05-25 02:17:00,5.83277,5.83432,5.83243,5.83336,14000000.0
2006-05-25 02:18:00,5.83307,5.83404,5.83292,5.83404,12000000.0
2006-05-25 02:19:00,5.83439,5.83508,5.83375,5.83458,14000000.0
2006-05-25 02:20:00,5.83572,5.83633,5.83459,5.83541,13000000.0
2006-05-25 02:21:00,5.83519,5.83529,5.83456,5.83491,15000000.0
2006-05-25 02:22:00,5.83497,5.83598,5.8345,5.83598,13000000.0
2006-05-25 02:23:00,5.83564,5.83676,5.83551,5.83554,16000000.0
2006-05-25 02:24:00,5.83651,5.83741,5.83523,5.836,17000000.0
2006-05-25 02:25:00,5.83687,5.83713,5.83638,5.83679,10000000.0
2006-05-25 02:26:00,5.83713,5.83808,5.83612,5.83724,13000000.0
2006-05-25 02:27:00,5.83717,5.8372,5.83641,5.83641,7000000.0
2006-05-25 02:28:00,5.83623,5.83682,5.83588,5.83645,9000000.0
2006-05-25 02:29:00,5.83639,5.83641,5.83433,5.83465,20000000.0
2006-05-25 02:30:00,5.83615,5.83678,5.83543,5.83554,11000000.0
2006-05-25 02:31:00,5.83522,5.83709,5.83519,5.83709,9000000.0
2006-05-25 02:32:00,5.83551,5.83551,5.83441,5.83455,13000000.0
2006-05-25 02:33:00,5.83467,5.83551,5.83422,5.83428,14000000.0
2006-05-25 02:34:00,5.8342,5.83432,5.83412,5.83423,17000000.0
2006-05-25 02:35:00,5.8341,5.83483,5.83366,5.83379,15000000.0
2006-05-25 02:36:00,5.83394,5.83544,5.83394,5.83497,14000000.0
2006-05-25 02:37:00,5.83477,5.83523,5.83415,5.83437,13000000.0
2006-05-25 02:38:00,5.83474,5.83607,5.83409,5.83527,14000000.0
2006-05-25 02:39:00,5.8356,5.83595,5.83482,5.83499,15000000.0
2006-05-25 02:40:00,5.83504,5.83538,5.83428,5.83514,12000000.0
2006-05-25 02:41:00,5.83479,5.83513,5.83396,5.83448,13000000.0
2006-05-25 02:42:00,5.83476,5.83676,5.83461,5.83642,16000000.0
2006-05-25 02:43:00,5.83631,5.83728,5.8356,5.83599,18000000.0
2006-05-25 02:44:00,5.83563,5.83643,5.83529,5.83564,10000000.0
2006-05-25 02:45:00,5.83489,5.8365,5.83489,5.83555,14000000.0
2006-05-25 02:46:00,5.83534,5.83683,5.83484,5.83683,18000000.0
2006-05-25 02:47:00,5.83641,5.83641,5.83449,5.83576,17000000.0
2006-05-25 02:48:00,5.83553,5.83621,5.8351,5.83618,7000000.0
2006-05-25 02:49:00,5.83571,5.83572,5.8346,5.83506,13000000.0
2006-05-25 02:50:00,5.83494,5.83556,5.8338,5.83505,14000000.0
2006-05-25 02:51:00,5.83446,5.83543,5.83377,5.83377,15000000.0
2006-05-25 02:52:00,5.83374,5.8356,5.83374,5.83499,15000000.0
2006-05-25 02:53:00,5.83496,5.8355,5.83432,5.83432,9000000.0
2006-05-25 02:54:00,5.83469,5.83577,5.83458,5.83571,13000000.0
2006-05-25 02:55:00,5.83624,5.83644,5.83407,5.83432,11000000.0
2006-05-25 02:56:00,5.83422,5.83566,5.83378,5.83482,18000000.0
2006-05-25 02:57:00,5.83496,5.83529,5.83421,5.83511,13000000.0
2006-05-25 02:58:00,5.83564,5.83583,5.83387,5.83583,9000000.0
2006-05-25 02:59:00,5.83525,5.83621,5.83494,5.83569,14000000.0
2006-05-25 03:00:00,5.83631,5.8371,5.83592,5.83627,11000000.0
2006-05-25 03:01:00,5.83771,5.83804,5.8363,5.838,11000000.0
2006-05-25 03:02:00,5.83785,5.83785,5.83662,5.83687,11000000.0
2006-05-25 03:03:00,5.83683,5.83839,5.83655,5.83839,23000000.0
2006-05-25 03:04:00,5.83842,5.83986,5.83813,5.83926,11000000.0
2006-05-25 03:05:00,5.8397,5.84149,5.83927,5.84097,17000000.0
2006-05-25 03:06:00,5.84019,5.84081,5.8397,5.84081,9000000.0
2006-05-25 03:07:00,5.83934,5.84034,5.83861,5.83931,15000000.0
2006-05-25 03:08:00,5.83839,5.84039,5.83839,5.83946,12000000.0
2006-05-25 03:09:00,5.8391,5.83989,5.83828,5.83886,15000000.0
2006-05-25 03:10:00,5.83852,5.83863,5.83755,5.83838,19000000.0
2006-05-25 03:11:00,5.83811,5.83821,5.83679,5.8375,15000000.0
2006-05-25 03:12:00,5.83664,5.83847,5.83664,5.83807,18000000.0
2006-05-25 03:13:00,5.83729,5.83864,5.8369,5.83784,18000000.0
2006-05-25 03:14:00,5.83885,5.83898,5.83732,5.83788,10000000.0
2006-05-25 03:15:00,5.83751,5.83795,5.83698,5.83724,7000000.0
2006-05-25 03:16:00,5.83714,5.83789,5.83652,5.8373,8000000.0
2006-05-25 03:17:00,5.83708,5.83758,5.83699,5.83754,10000000.0
2006-05-25 03:18:00,5.8375,5.8375,5.83647,5.83647,15000000.0
2006-05-25 03:19:00,5.83673,5.83916,5.83673,5.83806,10000000.0
2006-05-25 03:20:00,5.83746,5.83916,5.83746,5.83903,16000000.0
2006-05-25 03:21:00,5.8375,5.83931,5.8375,5.8382,11000000.0
2006-05-25 03:22:00,5.83835,5.83888,5.83831,5.83831,10000000.0
2006-05-25 03:23:00,5.83917,5.83935,5.83818,5.83836,12000000.0
2006-05-25 03:24:00,5.83813,5.83825,5.83729,5.83734,13000000.0
2006-05-25 03:25:00,5.83708,5.83785,5.83669,5.83669,11000000.0
2006-05-25 03:26:00,5.83709,5.83865,5.83706,5.83723,13000000.0
2006-05-25 03:27:00,5.83725,5.83777,5.83612,5.83668,14000000.0
2006-05-25 03:28:00,5.8366,5.83754,5.83562,5.83632,18000000.0
2006-05-25 03:29:00,5.83669,5.83749,5.83637,5.83717,15000000.0
2006-05-25 03:30:00,5.83684,5.83756,5.83613,5.83735,10000000.0
2006-05-25 03:31:00,5.83785,5.83892,5.83758,5.83767,13000000.0
2006-05-25 03:32:00,5.83735,5.83841,5.8369,5.83799,16000000.0
2006-05-25 03:33:00,5.83902,5.83909,5.83729,5.83833,13000000.0
2006-05-25 03:34:00,5.83815,5.83902,5.83722,5.83808,16000000.0
2006-05-25 03:35:00,5.83888,5.83961,5.8385,5.83944,10000000.0
2006-05-25 03:36:00,5.83994,5.83994,5.83897,5.83949,11000000.0
2006-05-25 03:37:00,5.83939,5.83939,5.83862,5.83915,13000000.0
2006-05-25 03:38:00,5.83935,5.84044,5.83924,5.84044,13000000.0
2006-05-25 03:39:00,5.83882,5.83904,5.83814,5.83904,13000000.0
2006-05-25 03:40:00,5.83973,5.84032,5.83857,5.83909,12000000.0
2006-05-25 03:41:00,5.84086,5.84159,5.84002,5.84136,16000000.0
2006-05-25 03:42:00,5.84169,5.84219,5.84057,5.84147,21000000.0
2006-05-25 03:43:00,5.84252,5.84252,5.84013,5.84097,18000000.0
2006-05-25 03:44:00,5.84046,5.84134,5.84017,5.84017,15000000.0
2006-05-25 03:45:00,5.83984,5.84188,5.83984,5.84188,9000000.0
2006-05-25 03:46:00,5.84063,5.84164,5.84031,5.84094,8000000.0
2006-05-25 03:47:00,5.84059,5.84316,5.84059,5.84244,11000000.0
2006-05-25 03:48:00,5.84343,5.84361,5.84273,5.84273,9000000.0
2006-05-25 03:49:00,5.84263,5.84328,5.8419,5.84192,16000000.0
2006-05-25 03:50:00,5.84295,5.84335,5.84253,5.84296,19000000.0
2006-05-25 03:51:00,5.84178,5.84194,5.84095,5.84145,9000000.0
2006-05-25 03:52:00,5.84176,5.84268,5.84062,5.84268,19000000.0
2006-05-25 03:53:00,5.84338,5.84338,5.84208,5.84236,10000000.0
2006-05-25 03:54:00,5.84202,5.84248,5.84084,5.84241,17000000.0
2006-05-25 03:55:00,5.84186,5.84256,5.84096,5.84179,16000000.0
2006-05-25 03:56:00,5.84317,5.84331,5.8422,5.84268,7000000.0
2006-05-25 03:57:00,5.84253,5.84253,5.84098,5.84166,11000000.0
2006-05-25 03:58:00,5.84164,5.84209,5.84064,5.84209,12000000.0
2006-05-25 03:59:00,5.84214,5.84214,5.8407,5.8407,17000000.0
2006-05-25 04:00:00,5.84014,5.84087,5.83937,5.83999,12000000.0
2006-05-25 04:01:00,5.83999,5.8408,5.8395,5.83987,16000000.0
2006-05-25 04:02:00,5.83953,5.84121,5.83953,5.84109,14000000.0
2006-05-25 04:03:00,5.84122,5.84151,5.84012,5.8408,12000000.0
2006-05-25 04:04:00,5.84021,5.84113,5.83981,5.84113,16000000.0
2006-05-25 04:05:00,5.84022,5.84098,5.83917,5.84007,13000000.0
2006-05-25 04:06:00,5.84003,5.84069,5.83925,5.83975,16000000.0
2006-05-25 04:07:00,5.84004,5.84044,5.83903,5.83903,13000000.0
2006-05-25 04:08:00,5.84003,5.84106,5.83923,5.84106,14000000.0
2006-05-25 04:09:00,5.84108,5.84108,5.83975,5.83997,10000000.0
2006-05-25 04:10:00,5.8397,5.84127,5.83927,5.84074,12000000.0
2006-05-25 04:11:00,5.84106,5.84166,5.84007,5.84032,14000000.0
2006-05-25 04:12:00,5.84077,5.84244,5.84077,5.84151,19000000.0
2006-05-25 04:13:00,5.84163,5.84267,5.84163,5.84167,20000000.0
2006-05-25 04:14:00,5.84192,5.84275,5.84144,5.84215,12000000.0
2006-05-25 04:15:00,5.84238,5.84273,5.84124,5.84273,8000000.0
2006-05-25 04:16:00,5.84252,5.84263,5.8418,5.84223,13000000.0
2006-05-25 04:17:00,5.84239,5.84321,5.84085,5.84105,15000000.0
2006-05-25 04:18:00,5.84131,5.84256,5.84119,5.84211,9000000.0
2006-05-25 04:19:00,5.84173,5.84181,5.84137,5.84144,12000000.0
2006-05-25 04:20:00,5.84163,5.84244,5.841,5.84232,9000000.0
2006-05-25 04:21:00,5.84232,5.84329,5.84232,5.84277,17000000.0
2006-05-25 04:22:00,5.84323,5.8434,5.84202,5.84261,14000000.0
2006-05-25 04:23:00,5.84257,5.84365,5.84194,5.84194,10000000.0
2006-05-25 04:24:00,5.84231,5.84328,5.84193,5.84266,12000000.0
2006-05-25 04:25:00,5.84242,5.84263,5.84151,5.84247,10000000.0
2006-05-25 04:26:00,5.84269,5.84346,5.84261,5.84276,7000000.0
2006-05-25 04:27:00,5.84277,5.84277,5.84125,5.84255,15000000.0
2006-05-25 04:28:00,5.84262,5.84287,5.84144,5.84166,7000000.0
2006-05-25 04:29:00,5.8411,5.84256,5.84095,5.84188,14000000.0
2006-05-25 04:30:00,5.84193,5.84218,5.84126,5.8419,11000000.0
2006-05-25 04:31:00,5.84188,5.84188,5.84087,5.84153,15000000.0
2006-05-25 04:32:00,5.84144,5.84203,5.84019,5.84067,17000000.0
2006-05-25 04:33:00,5.84099,5.8421,5.84098,5.84169,14000000.0
2006-05-25 04:34:00,5.84128,5.84182,5.84126,5.84154,9000000.0
2006-05-25 04:35:00,5.84176,5.84282,5.8413,5.8416,12000000.0
2006-05-25 04:36:00,5.8416,5.84294,5.8416,5.84227,12000000.0
2006-05-25 04:37:00,5.84207,5.84313,5.84193,5.84193,12000000.0
2006-05-25 04:38:00,5.84128,5.84253,5.84083,5.84083,11000000.0
2006-05-25 04:39:00,5.84159,5.84159,5.84044,5.84113,17000000.0
2006-05-25 04:40:00,5.84128,5.84243,5.84128,5.84157,9000000.0
2006-05-25 04:41:00,5.84302,5.84304,5.84276,5.84288,10000000.0
2006-05-25 04:42:00,5.84261,5.84261,5.8409,5.84104,8000000.0
2006-05-25 04:43:00,5.84102,5.84114,5.84037,5.84037,18000000.0
2006-05-25 04:44:00,5.84173,5.84266,5.84125,5.84125,9000000.0
2006-05-25 04:45:00,5.84099,5.84189,5.84092,5.84111,9000000.0
2006-05-25 04:46:00,5.84134,5.84278,5.84123,5.84131,16000000.0
2006-05-25 04:47:00,5.84113,5.84197,5.84057,5.84099,12000000.0
2006-05-25 04:48:00,5.84128,5.84153,5.83996,5.83996,10000000.0
2006-05-25 04:49:00,5.83998,5.84118,5.83977,5.84103,16000000.0
2006-05-25 04:50:00,5.8395,5.84018,5.83901,5.83983,16000000.0
2006-05-25 04:51:00,5.83978,5.84081,5.83978,5.84009,20000000.0
2006-05-25 04:52:00,5.84001,5.84146,5.83942,5.84146,13000000.0
2006-05-25 04:53:00,5.84133,5.84137,5.83973,5.83973,11000000.0
2006-05-25 04:54:00,5.84007,5.84095,5.83974,5.84026,11000000.0
2006-05-25 04:55:00,5.84071,5.84117,5.84009,5.84051,12000000.0
2006-05-25 04:56:00,5.8413,5.8413,5.83876,5.8399,16000000.0
2006-05-25 04:57:00,5.83981,5.83981,5.83869,5.83895,7000000.0
2006-05-25 04:58:00,5.83811,5.83951,5.83795,5.83901,13000000.0
2006-05-25 04:59:00,5.83779,5.83946,5.83711,5.83815,17000000.0
2006-05-25 05:00:00,5.83809,5.83965,5.83754,5.83865,10000000.0
2006-05-25 05:01:00,5.83932,5.8395,5.83834,5.8388,13000000.0
2006-05-25 05:02:00,5.83869,5.83979,5.83791,5.83866,18000000.0
2006-05-25 05:03:00,5.83843,5.83843,5.83678,5.83688,9000000.0
2006-05-25 05:04:00,5.83742,5.83821,5.83707,5.83821,12000000.0
2006-05-25 05:05:00,5.83751,5.83859,5.83751,5.83836,10000000.0
2006-05-25 05:06:00,5.83874,5.83885,5.83708,5.83765,20000000.0
2006-05-25 05:07:00,5.83712,5.83845,5.83684,5.83758,10000000.0
2006-05-25 05:08:00,5.83757,5.83861,5.83732,5.83861,17000000.0
2006-05-25 05:09:00,5.83758,5.83956,5.83725,5.83805,15000000.0
2006-05-25 05:10:00,5.83778,5.8383,5.83719,5.83721,10000000.0
2006-05-25 05:11:00,5.8375,5.83774,5.83642,5.83668,16000000.0
2006-05-25 05:12:00,5.83684,5.83826,5.83676,5.83826,7000000.0
2006-05-25 05:13:00,5.838,5.83912,5.83787,5.83861,12000000.0
2006-05-25 05:14:00,5.83883,5.83977,5.83836,5.83964,14000000.0
2006-05-25 05:15:00,5.83973,5.84083,5.83956,5.83969,16000000.0
2006-05-25 05:16:00,5.83904,5.83948,5.83818,5.83943,15000000.0
2006-05-25 05:17:00,5.8391,5.84048,5.83855,5.83961,10000000.0
2006-05-25 05:18:00,5.83988,5.84084,5.83894,5.84005,13000000.0
2006-05-25 05:19:00,5.83956,5.84138,5.83909,5.84138,13000000.0
2006-05-25 05:20:00,5.84138,5.84204,5.8402,5.84204,20000000.0
2006-05-25 05:21:00,5.84108,5.84181,5.84058,5.84081,9000000.0
2006-05-25 05:22:00,5.84175,5.84379,5.84132,5.84132,17000000.0
2006-05-25 05:23:00,5.84256,5.84294,5.84151,5.84151,14000000.0
2006-05-25 05:24:00,5.84105,5.84326,5.84105,5.84179,19000000.0
2006-05-25 05:25:00,5.84235,5.84285,5.84139,5.84182,13000000.0
2006-05-25 05:26:00,5.84148,5.84287,5.84103,5.84187,13000000.0
2006-05-25 05:27:00,5.84105,5.84198,5.84078,5.84107,13000000.0
2006-05-25 05:28:00,5.84258,5.84258,5.84086,5.84098,10000000.0
2006-05-25 05:29:00,5.84049,5.84064,5.83924,5.83924,17000000.0
2006-05-25 05:30:00,5.8397,5.84047,5.83883,5.83963,21000000.0
2006-05-25 05:31:00,5.83993,5.8408,5.8396,5.83968,13000000.0
2006-05-25 05:32:00,5.83999,5.84098,5.83999,5.84009,16000000.0
2006-05-25 05:33:00,5.8397,5.84039,5.83881,5.84031,13000000.0
2006-05-25 05:34:00,5.83999,5.84086,5.83946,5.8408,13000000.0
2006-05-25 05:35:00,5.84074,5.84076,5.83948,5.84012,14000000.0
2006-05-25 05:36:00,5.84023,5.84116,5.84015,5.84086,18000000.0
2006-05-25 05:37:00,5.84078,5.84122,5.84,5.84099,12000000.0
2006-05-25 05:38:00,5.84021,5.84101,5.83944,5.84079,13000000.0
2006-05-25 05:39:00,5.8406,5.84099,5.8397,5.84008,21000000.0
2006-05-25 05:40:00,5.84038,5.84191,5.84029,5.84029,14000000.0
2006-05-25 05:41:00,5.83996,5.84139,5.83996,5.84139,13000000.0
2006-05-25 05:42:00,5.84134,5.84182,5.84099,5.84156,8000000.0
2006-05-25 05:43:00,5.84191,5.84208,5.8411,5.84137,13000000.0
2006-05-25 05:44:00,5.84138,5.8423,5.84042,5.84149,13000000.0
2006-05-25 05:45:00,5.84167,5.84261,5.84148,5.84148,24000000.0
2006-05-25 05:46:00,5.84173,5.84181,5.84113,5.84163,14000000.0
2006-05-25 05:47:00,5.8419,5.84266,5.84123,5.84123,11000000.0
2006-05-25 05:48:00,5.84126,5.84126,5.84102,5.8412,18000000.0
2006-05-25 05:49:00,5.84053,5.84207,5.84001,5.84041,10000000.0
2006-05-25 05:50:00,5.84102,5.84138,5.84037,5.84083,10000000.0
2006-05-25 05:51:00,5.83982,5.84045,5.8391,5.84045,11000000.0
2006-05-25 05:52:00,5.84104,5.8411,5.83984,5.84065,19000000.0
2006-05-25 05:53:00,5.84217,5.84217,5.84009,5.84009,15000000.0
2006-05-25 05:54:00,5.83981,5.84145,5.83981,5.84041,7000000.0
2006-05-25 05:55:00,5.84166,5.84189,5.84028,5.84189,12000000.0
2006-05-25 05:56:00,5.8406,5.84165,5.83994,5.84084,16000000.0
2006-05-25 05:57:00,5.84071,5.84111,5.84042,5.84057,11000000.0
2006-05-25 05:58:00,5.84139,5.8416,5.83969,5.83969,22000000.0
2006-05-25 05:59:00,5.83983,5.841,5.83983,5.841,9000000.0
2006-05-25 06:00:00,5.84239,5.84239,5.8404,5.84058,17000000.0
2006-05-25 06:01:00,5.84065,5.84162,5.84037,5.84037,18000000.0
2006-05-25 06:02:00,5.84046,5.8405,5.84026,5.84039,18000000.0
2006-05-25 06:03:00,5.84024,5.84052,5.84018,5.84052,16000000.0
2006-05-25 06:04:00,5.84084,5.84126,5.8401,5.84059,8000000.0
2006-05-25 06:05:00,5.84068,5.84079,5.83985,5.84034,10000000.0
2006-05-25 06:06:00,5.84038,5.84171,5.84038,5.84075,27000000.0
2006-05-25 06:07:00,5.84073,5.84142,5.84062,5.84062,17000000.0
2006-05-25 06:08:00,5.84037,5.84037,5.84002,5.84012,14000000.0
2006-05-25 06:09:00,5.83995,5.84092,5.83918,5.83923,13000000.0
2006-05-25 06:10:00,5.83879,5.84052,5.83879,5.84035,14000000.0
2006-05-25 06:11:00,5.84066,5.84163,5.84066,5.84074,16000000.0
2006-05-25 06:12:00,5.8407,5.8407,5.83968,5.83999,17000000.0
2006-05-25 06:13:00,5.84016,5.84175,5.84016,5.84052,14000000.0
2006-05-25 06:14:00,5.84049,5.84095,5.83966,5.84039,12000000.0
2006-05-25 06:15:00,5.8393,5.84094,5.83912,5.83981,13000000.0
2006-05-25 06:16:00,5.83955,5.84003,5.83836,5.83996,14000000.0
2006-05-25 06:17:00,5.83944,5.83951,5.83891,5.83916,11000000.0
2006-05-25 06:18:00,5.84008,5.84015,5.83877,5.83877,12000000.0
2006-05-25 06:19:00,5.83954,5.83954,5.83804,5.83855,19000000.0
2006-05-25 06:20:00,5.83826,5.84048,5.83826,5.84048,11000000.0
2006-05-25 06:21:00,5.84032,5.84089,5.83923,5.83968,9000000.0
2006-05-25 06:22:00,5.83986,5.83986,5.83886,5.83897,22000000.0
2006-05-25 06:23:00,5.83895,5.83895,5.83865,5.83865,18000000.0
2006-05-25 06:24:00,5.83883,5.839,5.83874,5.83887,8000000.0
2006-05-25 06:25:00,5.83888,5.83892,5.83871,5.83884,9000000.0
2006-05-25 06:26:00,5.83908,5.84147,5.83894,5.83953,13000000.0
2006-05-25 06:27:00,5.84078,5.84111,5.83944,5.84002,15000000.0
2006-05-25 06:28:00,5.84025,5.84088,5.83939,5.84088,18000000.0
2006-05-25 06:29:00,5.84083,5.84083,5.839,5.84058,16000000.0
2006-05-25 06:30:00,5.84076,5.84092,5.8392,5.8393,10000000.0
2006-05-25 06:31:00,5.83859,5.83939,5.8384,5.8384,13000000.0
2006-05-25 06:32:00,5.83836,5.83934,5.83833,5.83897,10000000.0
2006-05-25 06:33:00,5.83956,5.84018,5.83917,5.83922,10000000.0
2006-05-25 06:34:00,5.83947,5.84038,5.83934,5.83994,15000000.0
2006-05-25 06:35:00,5.84004,5.84055,5.8392,5.8392,13000000.0
2006-05-25 06:36:00,5.84033,5.84033,5.83891,5.83904,23000000.0
2006-05-25 06:37:00,5.83935,5.84037,5.83928,5.84005,11000000.0
2006-05-25 06:38:00,5.84049,5.84111,5.83957,5.84075,17000000.0
2006-05-25 06:39:00,5.83979,5.84053,5.83926,5.84016,8000000.0
2006-05-25 06:40:00,5.83947,5.84053,5.83945,5.8405,15000000.0
2006-05-25 06:41:00,5.84066,5.84146,5.83983,5.84052,15000000.0
2006-05-25 06:42:00,5.84103,5.84241,5.84056,5.84183,16000000.0
2006-05-25 06:43:00,5.84065,5.84215,5.84058,5.84058,12000000.0
2006-05-25 06:44:00,5.84139,5.84172,5.84098,5.84157,13000000.0
2006-05-25 06:45:00,5.84089,5.84116,5.83924,5.83924,14000000.0
2006-05-25 06:46:00,5.83878,5.8389,5.83872,5.83876,12000000.0
2006-05-25 06:47:00,5.83856,5.83968,5.8383,5.8383,11000000.0
2006-05-25 06:48:00,5.83984,5.84038,5.83929,5.83929,15000000.0
2006-05-25 06:49:00,5.83897,5.8398,5.83867,5.83874,17000000.0
2006-05-25 06:50:00,5.83964,5.84011,5.8385,5.83862,13000000.0
2006-05-25 06:51:00,5.83912,5.84045,5.83912,5.83985,8000000.0
2006-05-25 06:52:00,5.83985,5.83985,5.83901,5.83901,14000000.0
2006-05-25 06:53:00,5.83926,5.8393,5.83905,5.83919,13000000.0
2006-05-25 06:54:00,5.83913,5.8393,5.83905,5.8391,8000000.0
2006-05-25 06:55:00,5.83927,5.84087,5.83927,5.84087,10000000.0
2006-05-25 06:56:00,5.84043,5.84086,5.83983,5.84046,11000000.0
2006-05-25 06:57:00,5.84025,5.84116,5.83941,5.84069,17000000.0
2006-05-25 06:58:00,5.8402,5.8402,5.83931,5.83991,12000000.0
2006-05-25 06:59:00,5.84015,5.84075,5.83952,5.83958,14000000.0
2006-05-25 07:00:00,5.83917,5.8394,5.83856,5.83867,11000000.0
2006-05-25 07:01:00,5.83898,5.8399,5.83877,5.83877,10000000.0
2006-05-25 07:02:00,5.83912,5.84042,5.83912,5.83959,14000000.0
2006-05-25 07:03:00,5.83998,5.84081,5.8391,5.84073,7000000.0
2006-05-25 07:04:00,5.84056,5.8409,5.83926,5.8402,16000000.0
2006-05-25 07:05:00,5.84022,5.84062,5.83922,5.83998,15000000.0
2006-05-25 07:06:00,5.84005,5.84135,5.83998,5.84117,16000000.0
2006-05-25 07:07:00,5.84112,5.84112,5.83964,5.84004,12000000.0
2006-05-25 07:08:00,5.83981,5.83981,5.83903,5.83912,8000000.0
2006-05-25 07:09:00,5.83896,5.84043,5.83879,5.83898,8000000.0
2006-05-25 07:10:00,5.83903,5.84025,5.83898,5.83961,16000000.0
2006-05-25 07:11:00,5.83979,5.83979,5.83901,5.83907,17000000.0
2006-05-25 07:12:00,5.83923,5.84118,5.83886,5.84047,20000000.0
2006-05-25 07:13:00,5.84092,5.84114,5.83989,5.83989,18000000.0
2006-05-25 07:14:00,5.84021,5.84101,5.84021,5.8405,11000000.0
2006-05-25 07:15:00,5.8406,5.84093,5.83971,5.83979,18000000.0
2006-05-25 07:16:00,5.8391,5.83995,5.83841,5.83877,18000000.0
2006-05-25 07:17:00,5.83859,5.8405,5.83859,5.83988,12000000.0
2006-05-25 07:18:00,5.83988,5.8406,5.83903,5.83912,18000000.0
2006-05-25 07:19:00,5.83869,5.83991,5.83848,5.8392,14000000.0
2006-05-25 07:20:00,5.83834,5.83982,5.83794,5.83982,18000000.0
2006-05-25 07:21:00,5.83852,5.83991,5.83779,5.83779,13000000.0
2006-05-25 07:22:00,5.83762,5.83867,5.83762,5.83867,14000000.0
2006-05-25 07:23:00,5.83918,5.83923,5.83898,5.83898,15000000.0
2006-05-25 07:24:00,5.83911,5.83911,5.83887,5.83887,16000000.0
2006-05-25 07:25:00,5.83924,5.83991,5.83899,5.83984,15000000.0
2006-05-25 07:26:00,5.83892,5.83893,5.83854,5.83869,13000000.0
2006-05-25 07:27:00,5.83875,5.83952,5.83794,5.83794,12000000.0
2006-05-25 07:28:00,5.83807,5.83866,5.83749,5.83768,22000000.0
2006-05-25 07:29:00,5.83807,5.83903,5.83733,5.83889,16000000.0
2006-05-25 07:30:00,5.83851,5.83877,5.83814,5.83833,14000000.0
2006-05-25 07:31:00,5.83776,5.83922,5.83754,5.8379,13000000.0
2006-05-25 07:32:00,5.83845,5.83865,5.83757,5.83847,9000000.0
2006-05-25 07:33:00,5.83811,5.83857,5.83785,5.83785,7000000.0
2006-05-25 07:34:00,5.83783,5.83864,5.83783,5.83822,18000000.0
2006-05-25 07:35:00,5.83816,5.83848,5.83756,5.83783,9000000.0
2006-05-25 07:36:00,5.83768,5.83858,5.83746,5.83824,13000000.0
2006-05-25 07:37:00,5.83797,5.83827,5.83751,5.8376,11000000.0
2006-05-25 07:38:00,5.83792,5.83895,5.83776,5.83801,11000000.0
2006-05-25 07:39:00,5.83754,5.83908,5.83754,5.83776,19000000.0
2006-05-25 07:40:00,5.83813,5.83823,5.83677,5.8372,11000000.0
2006-05-25 07:41:00,5.83761,5.83794,5.83674,5.83737,7000000.0
2006-05-25 07:42:00,5.83641,5.83797,5.83641,5.83797,13000000.0
2006-05-25 07:43:00,5.83813,5.83817,5.83708,5.83816,14000000.0
2006-05-25 07:44:00,5.83838,5.83838,5.83701,5.83701,10000000.0
2006-05-25 07:45:00,5.83708,5.83794,5.83663,5.83663,8000000.0
2006-05-25 07:46:00,5.83664,5.83757,5.83643,5.83668,13000000.0
2006-05-25 07:47:00,5.83697,5.83812,5.8366,5.8381,15000000.0
2006-05-25 07:48:00,5.83716,5.8383,5.83716,5.83781,13000000.0
2006-05-25 07:49:00,5.83828,5.8386,5.83767,5.83835,10000000.0
2006-05-25 07:50:00,5.83847,5.83906,5.83779,5.83906,17000000.0
2006-05-25 07:51:00,5.83897,5.83897,5.83752,5.8381,16000000.0
2006-05-25 07:52:00,5.83842,5.83864,5.83696,5.83696,13000000.0
2006-05-25 07:53:00,5.83813,5.83813,5.83691,5.83716,10000000.0
2006-05-25 07:54:00,5.8369,5.83722,5.83589,5.83589,11000000.0
2006-05-25 07:55:00,5.83576,5.83715,5.83576,5.83691,12000000.0
2006-05-25 07:56:00,5.83717,5.83725,5.83617,5.8367,13000000.0
2006-05-25 07:57:00,5.83521,5.83694,5.83516,5.83636,8000000.0
2006-05-25 07:58:00,5.83616,5.83616,5.83509,5.83614,14000000.0
2006-05-25 07:59:00,5.83604,5.83604,5.83507,5.83556,15000000.0
2006-05-25 08:00:00,5.83543,5.83628,5.83494,5.83628,10000000.0
2006-05-25 08:01:00,5.83646,5.83646,5.83517,5.8362,13000000.0
2006-05-25 08:02:00,5.83577,5.83699,5.8353,5.8362,14000000.0
2006-05-25 08:03:00,5.83728,5.8378,5.83636,5.83738,12000000.0
2006-05-25 08:04:00,5.83757,5.8376,5.83577,5.83699,16000000.0
2006-05-25 08:05:00,5.83609,5.83647,5.83515,5.83515,14000000.0
2006-05-25 08:06:00,5.83499,5.83606,5.83458,5.83481,19000000.0
2006-05-25 08:07:00,5.83525,5.83525,5.83389,5.8339,19000000.0
2006-05-25 08:08:00,5.83446,5.83446,5.83252,5.8331,11000000.0
2006-05-25 08:09:00,5.83266,5.83303,5.83223,5.83303,10000000.0
2006-05-25 08:10:00,5.83307,5.83336,5.83128,5.83336,16000000.0
2006-05-25 08:11:00,5.83381,5.83405,5.83297,5.83321,9000000.0
2006-05-25 08:12:00,5.8339,5.83422,5.83341,5.83367,10000000.0
2006-05-25 08:13:00,5.83326,5.83348,5.8327,5.83337,11000000.0
2006-05-25 08:14:00,5.83324,5.83327,5.83233,5.83282,12000000.0
2006-05-25 08:15:00,5.83314,5.83368,5.83212,5.83368,15000000.0
2006-05-25 08:16:00,5.83385,5.83385,5.83259,5.83317,14000000.0
2006-05-25 08:17:00,5.83219,5.83333,5.83176,5.83212,10000000.0
2006-05-25 08:18:00,5.83244,5.83244,5.83053,5.83103,9000000.0
2006-05-25 08:19:00,5.83117,5.83123,5.82949,5.82949,11000000.0
2006-05-25 08:20:00,5.82892,5.82892,5.82747,5.82759,11000000.0
2006-05-25 08:21:00,5.82794,5.82911,5.82725,5.8279,20000000.0
2006-05-25 08:22:00,5.82787,5.82819,5.82691,5.82761,8000000.0
2006-05-25 08:23:00,5.82757,5.82896,5.82685,5.82896,12000000.0
2006-05-25 08:24:00,5.82934,5.82968,5.8281,5.82913,13000000.0
2006-05-25 08:25:00,5.8301,5.83024,5.82835,5.82858,12000000.0
2006-05-25 08:26:00,5.82852,5.82931,5.82712,5.82787,13000000.0
2006-05-25 08:27:00,5.82743,5.8286,5.8266,5.8266,11000000.0
2006-05-25 08:28:00,5.82704,5.82724,5.82583,5.82583,8000000.0
2006-05-25 08:29:00,5.82782,5.82906,5.82706,5.82766,12000000.0
2006-05-25 08:30:00,5.82808,5.82808,5.82651,5.82685,11000000.0
2006-05-25 08:31:00,5.82726,5.8279,5.82673,5.82744,10000000.0
2006-05-25 08:32:00,5.82757,5.8295,5.82757,5.82839,13000000.0
2006-05-25 08:33:00,5.8291,5.83034,5.82839,5.82885,11000000.0
2006-05-25 08:34:00,5.8297,5.83163,5.8288,5.8292,17000000.0
2006-05-25 08:35:00,5.83059,5.83254,5.83051,5.83188,11000000.0
2006-05-25 08:36:00,5.83216,5.83216,5.82907,5.83019,10000000.0
2006-05-25 08:37:00,5.83061,5.83161,5.83045,5.83058,9000000.0
2006-05-25 08:38:00,5.83025,5.83102,5.82966,5.83013,18000000.0
2006-05-25 08:39:00,5.83104,5.83104,5.82969,5.82969,8000000.0
2006-05-25 08:40:00,5.82997,5.83124,5.82957,5.83124,7000000.0
2006-05-25 08:41:00,5.83111,5.83111,5.83,5.83038,16000000.0
2006-05-25 08:42:00,5.82976,5.83032,5.82915,5.82963,14000000.0
2006-05-25 08:43:00,5.83029,5.83303,5.83029,5.83303,12000000.0
2006-05-25 08:44:00,5.83322,5.83359,5.83219,5.83284,9000000.0
2006-05-25 08:45:00,5.83273,5.83478,5.8327,5.83428,18000000.0
2006-05-25 08:46:00,5.83262,5.83262,5.83036,5.8309,14000000.0
2006-05-25 08:47:00,5.8313,5.83208,5.83011,5.83208,18000000.0
2006-05-25 08:48:00,5.83141,5.83201,5.82983,5.83089,12000000.0
2006-05-25 08:49:00,5.8313,5.83151,5.82934,5.83065,14000000.0
2006-05-25 08:50:00,5.82914,5.82965,5.82793,5.82905,16000000.0
2006-05-25 08:51:00,5.828,5.83024,5.82636,5.82636,21000000.0
2006-05-25 08:52:00,5.82583,5.82692,5.82376,5.82434,20000000.0
2006-05-25 08:53:00,5.82501,5.82635,5.82422,5.82635,7000000.0
2006-05-25 08:54:00,5.82477,5.82612,5.82453,5.8256,17000000.0
2006-05-25 08:55:00,5.8257,5.82618,5.82467,5.82588,12000000.0
2006-05-25 08:56:00,5.82576,5.82632,5.82457,5.82529,17000000.0
2006-05-25 08:57:00,5.82446,5.82479,5.82301,5.82416,16000000.0
2006-05-25 08:58:00,5.82531,5.82678,5.82439,5.82678,12000000.0
2006-05-25 08:59:00,5.82801,5.82917,5.82733,5.82885,13000000.0
2006-05-25 09:00:00,5.8284,5.82884,5.8273,5.82884,17000000.0
2006-05-25 09:01:00,5.82813,5.8294,5.82721,5.82811,13000000.0
2006-05-25 09:02:00,5.82807,5.8287,5.82729,5.82747,8000000.0
2006-05-25 09:03:00,5.82799,5.82841,5.82672,5.82818,16000000.0
2006-05-25 09:04:00,5.82869,5.83044,5.82859,5.83044,8000000.0
2006-05-25 09:05:00,5.83106,5.83106,5.82863,5.82965,11000000.0
2006-05-25 09:06:00,5.82875,5.8294,5.82809,5.82827,10000000.0
2006-05-25 09:07:00,5.82842,5.82928,5.82798,5.82816,10000000.0
2006-05-25 09:08:00,5.82721,5.82982,5.82574,5.82771,19000000.0
2006-05-25 09:09:00,5.82847,5.82863,5.82703,5.82781,16000000.0
2006-05-25 09:10:00,5.82746,5.82835,5.82707,5.82785,8000000.0
2006-05-25 09:11:00,5.82953,5.8304,5.82904,5.82996,11000000.0
2006-05-25 09:12:00,5.83041,5.83092,5.8293,5.82951,16000000.0
2006-05-25 09:13:00,5.82933,5.83023,5.82928,5.83023,15000000.0
2006-05-25 09:14:00,5.82989,5.82998,5.82842,5.82842,17000000.0
2006-05-25 09:15:00,5.82873,5.82922,5.82729,5.82835,12000000.0
2006-05-25 09:16:00,5.82872,5.82953,5.82802,5.82802,14000000.0
2006-05-25 09:17:00,5.82808,5.82916,5.82789,5.82852,14000000.0
2006-05-25 09:18:00,5.82723,5.82892,5.82677,5.82892,18000000.0
2006-05-25 09:19:00,5.82888,5.82979,5.82732,5.82935,14000000.0
2006-05-25 09:20:00,5.82967,5.82997,5.82865,5.82997,18000000.0
2006-05-25 09:21:00,5.82986,5.83026,5.82866,5.82935,17000000.0
2006-05-25 09:22:00,5.82945,5.82953,5.82825,5.82915,13000000.0
2006-05-25 09:23:00,5.82841,5.83037,5.82806,5.82834,12000000.0
2006-05-25 09:24:00,5.83031,5.83212,5.8296,5.83186,14000000.0
2006-05-25 09:25:00,5.83117,5.83158,5.83012,5.83138,9000000.0
2006-05-25 09:26:00,5.83124,5.83124,5.8296,5.83017,13000000.0
2006-05-25 09:27:00,5.8296,5.83138,5.8296,5.83138,13000000.0
2006-05-25 09:28:00,5.83014,5.83222,5.83014,5.83222,19000000.0
2006-05-25 09:29:00,5.83203,5.83341,5.83108,5.83238,14000000.0
2006-05-25 09:30:00,5.83266,5.83314,5.83124,5.83203,15000000.0
2006-05-25 09:31:00,5.83109,5.83419,5.83109,5.83265,11000000.0
2006-05-25 09:32:00,5.83276,5.8334,5.83179,5.83307,16000000.0
2006-05-25 09:33:00,5.83362,5.83414,5.83283,5.83414,9000000.0
2006-05-25 09:34:00,5.83431,5.83431,5.83295,5.83411,18000000.0
2006-05-25 09:35:00,5.83321,5.83341,5.83193,5.83193,14000000.0
2006-05-25 09:36:00,5.83276,5.83354,5.83192,5.83329,16000000.0
2006-05-25 09:37:00,5.83316,5.83418,5.8326,5.8336,20000000.0
2006-05-25 09:38:00,5.83295,5.83602,5.83295,5.83514,19000000.0
2006-05-25 09:39:00,5.83707,5.83707,5.83548,5.83568,16000000.0
2006-05-25 09:40:00,5.83538,5.83676,5.83464,5.83547,12000000.0
2006-05-25 09:41:00,5.83609,5.83623,5.83324,5.83478,18000000.0
2006-05-25 09:42:00,5.83542,5.83622,5.83396,5.83605,16000000.0
2006-05-25 09:43:00,5.83612,5.83654,5.83468,5.83468,15000000.0
2006-05-25 09:44:00,5.83451,5.83495,5.83376,5.83446,13000000.0
2006-05-25 09:45:00,5.83345,5.83516,5.83345,5.83465,13000000.0
2006-05-25 09:46:00,5.83421,5.83597,5.83407,5.83543,17000000.0
2006-05-25 09:47:00,5.83636,5.83697,5.83508,5.83508,13000000.0
2006-05-25 09:48:00,5.83548,5.83615,5.83481,5.83615,16000000.0
2006-05-25 09:49:00,5.83649,5.83663,5.83511,5.83557,17000000.0
2006-05-25 09:50:00,5.83518,5.83615,5.83482,5.83503,12000000.0
2006-05-25 09:51:00,5.83496,5.83781,5.83496,5.83669,16000000.0
2006-05-25 09:52:00,5.83733,5.83873,5.83649,5.83649,16000000.0
2006-05-25 09:53:00,5.83665,5.83709,5.83581,5.83675,15000000.0
2006-05-25 09:54:00,5.83662,5.83662,5.83507,5.83593,15000000.0
2006-05-25 09:55:00,5.83552,5.83623,5.83461,5.83586,15000000.0
2006-05-25 09:56:00,5.83581,5.8359,5.83477,5.83486,17000000.0
2006-05-25 09:57:00,5.8348,5.83593,5.83467,5.83527,12000000.0
2006-05-25 09:58:00,5.83522,5.83557,5.8333,5.83451,14000000.0
2006-05-25 09:59:00,5.83446,5.83464,5.83394,5.83413,10000000.0
2006-05-25 10:00:00,5.83493,5.83569,5.83439,5.83458,11000000.0
2006-05-25 10:01:00,5.83616,5.83616,5.83441,5.83465,24000000.0
2006-05-25 10:02:00,5.83438,5.83518,5.83438,5.8349,14000000.0
2006-05-25 10:03:00,5.83519,5.83544,5.83494,5.83494,16000000.0
2006-05-25 10:04:00,5.83481,5.8353,5.83373,5.8353,10000000.0
2006-05-25 10:05:00,5.83501,5.83501,5.83327,5.83365,10000000.0
2006-05-25 10:06:00,5.83347,5.83455,5.83347,5.83427,9000000.0
2006-05-25 10:07:00,5.83385,5.83409,5.83321,5.83359,11000000.0
2006-05-25 10:08:00,5.83301,5.8335,5.83212,5.83219,9000000.0
2006-05-25 10:09:00,5.83271,5.83313,5.83199,5.83243,11000000.0
2006-05-25 10:10:00,5.83263,5.83277,5.83162,5.83216,15000000.0
2006-05-25 10:11:00,5.83208,5.83263,5.83122,5.83263,16000000.0
2006-05-25 10:12:00,5.83105,5.83312,5.83105,5.83229,19000000.0
2006-05-25 10:13:00,5.83275,5.83313,5.83214,5.83254,9000000.0
2006-05-25 10:14:00,5.83251,5.83394,5.83215,5.83394,11000000.0
2006-05-25 10:15:00,5.83356,5.83356,5.83207,5.83222,8000000.0
2006-05-25 10:16:00,5.83244,5.83347,5.83214,5.83347,17000000.0
2006-05-25 10:17:00,5.83283,5.83369,5.83212,5.83225,16000000.0
2006-05-25 10:18:00,5.83223,5.83368,5.8311,5.83368,16000000.0
2006-05-25 10:19:00,5.83361,5.83361,5.83147,5.83279,17000000.0
2006-05-25 10:20:00,5.83162,5.83277,5.83162,5.83228,16000000.0
2006-05-25 10:21:00,5.83255,5.83276,5.8311,5.8316,7000000.0
2006-05-25 10:22:00,5.83229,5.83283,5.83213,5.83254,10000000.0
2006-05-25 10:23:00,5.83224,5.83287,5.83171,5.83282,14000000.0
2006-05-25 10:24:00,5.83231,5.83339,5.83189,5.83277,13000000.0
2006-05-25 10:25:00,5.83278,5.83305,5.83184,5.83293,12000000.0
2006-05-25 10:26:00,5.83313,5.83374,5.83136,5.83291,11000000.0
2006-05-25 10:27:00,5.83269,5.83269,5.83142,5.8323,13000000.0
2006-05-25 10:28:00,5.83218,5.83339,5.83147,5.833,13000000.0
2006-05-25 10:29:00,5.8325,5.83345,5.83231,5.83254,11000000.0
2006-05-25 10:30:00,5.83188,5.83278,5.83143,5.83157,9000000.0
2006-05-25 10:31:00,5.83146,5.83246,5.83091,5.83245,16000000.0
2006-05-25 10:32:00,5.83214,5.83244,5.83112,5.83244,9000000.0
2006-05-25 10:33:00,5.83236,5.83249,5.83102,5.83213,12000000.0
2006-05-25 10:34:00,5.83152,5.83152,5.83045,5.83045,11000000.0
2006-05-25 10:35:00,5.83011,5.83022,5.82926,5.82955,17000000.0
2006-05-25 10:36:00,5.82974,5.83048,5.82971,5.83006,10000000.0
2006-05-25 10:37:00,5.82989,5.82992,5.82886,5.82974,15000000.0
2006-05-25 10:38:00,5.82978,5.83038,5.82843,5.8295,17000000.0
2006-05-25 10:39:00,5.83063,5.83063,5.82878,5.82957,13000000.0
2006-05-25 10:40:00,5.82898,5.82898,5.82611,5.82611,10000000.0
2006-05-25 10:41:00,5.82519,5.82519,5.82226,5.82264,15000000.0
2006-05-25 10:42:00,5.8219,5.82243,5.82054,5.82162,12000000.0
2006-05-25 10:43:00,5.82189,5.8225,5.82085,5.8214,13000000.0
2006-05-25 10:44:00,5.82104,5.82218,5.82087,5.82196,12000000.0
2006-05-25 10:45:00,5.82253,5.82327,5.82175,5.8225,13000000.0
2006-05-25 10:46:00,5.82322,5.82385,5.8221,5.82308,13000000.0
2006-05-25 10:47:00,5.82348,5.82416,5.82302,5.82402,7000000.0
2006-05-25 10:48:00,5.82257,5.82336,5.82108,5.82203,12000000.0
2006-05-25 10:49:00,5.82302,5.82464,5.82265,5.82416,10000000.0
2006-05-25 10:50:00,5.82317,5.82527,5.82285,5.82527,14000000.0
2006-05-25 10:51:00,5.8262,5.82726,5.82599,5.82701,11000000.0
2006-05-25 10:52:00,5.82733,5.82813,5.82644,5.82782,20000000.0
2006-05-25 10:53:00,5.82704,5.82784,5.82693,5.82769,9000000.0
2006-05-25 10:54:00,5.82784,5.82909,5.82764,5.82779,18000000.0
2006-05-25 10:55:00,5.82827,5.82869,5.82714,5.82731,10000000.0
2006-05-25 10:56:00,5.82747,5.82765,5.82663,5.82712,11000000.0
2006-05-25 10:57:00,5.82633,5.82694,5.82576,5.8266,8000000.0
2006-05-25 10:58:00,5.82617,5.82687,5.82587,5.82614,10000000.0
2006-05-25 10:59:00,5.82699,5.8274,5.82588,5.82714,10000000.0
2006-05-25 11:00:00,5.82627,5.82702,5.82592,5.82619,15000000.0
2006-05-25 11:01:00,5.82655,5.82655,5.82351,5.8238,12000000.0
2006-05-25 11:02:00,5.82463,5.82548,5.82317,5.82531,8000000.0
2006-05-25 11:03:00,5.82614,5.82694,5.82568,5.82591,11000000.0
2006-05-25 11:04:00,5.82665,5.8269,5.82484,5.82538,15000000.0
2006-05-25 11:05:00,5.82413,5.82518,5.82282,5.82436,17000000.0
2006-05-25 11:06:00,5.824,5.82593,5.82347,5.82456,12000000.0
2006-05-25 11:07:00,5.82469,5.82578,5.82443,5.82578,11000000.0
2006-05-25 11:08:00,5.82628,5.82628,5.82426,5.82508,22000000.0
2006-05-25 11:09:00,5.82572,5.82585,5.82415,5.82455,9000000.0
2006-05-25 11:10:00,5.82533,5.82533,5.82358,5.82434,16000000.0
2006-05-25 11:11:00,5.82401,5.82451,5.82373,5.82427,7000000.0
2006-05-25 11:12:00,5.8244,5.82471,5.82284,5.82357,15000000.0
2006-05-25 11:13:00,5.82409,5.82614,5.82389,5.82614,11000000.0
2006-05-25 11:14:00,5.82614,5.82662,5.82518,5.8264,18000000.0
2006-05-25 11:15:00,5.82688,5.82688,5.82542,5.8261,11000000.0
2006-05-25 11:16:00,5.82605,5.82719,5.82605,5.82627,13000000.0
2006-05-25 11:17:00,5.82702,5.82702,5.82492,5.8259,13000000.0
2006-05-25 11:18:00,5.82461,5.82491,5.82379,5.82395,9000000.0
2006-05-25 11:19:00,5.82429,5.82586,5.82429,5.82573,17000000.0
2006-05-25 11:20:00,5.82489,5.82587,5.82425,5.82439,14000000.0
2006-05-25 11:21:00,5.8245,5.82473,5.82269,5.82344,14000000.0
2006-05-25 11:22:00,5.82367,5.8247,5.82338,5.82338,22000000.0
2006-05-25 11:23:00,5.8232,5.82412,5.8225,5.82264,8000000.0
2006-05-25 11:24:00,5.82327,5.8243,5.82148,5.82278,18000000.0
2006-05-25 11:25:00,5.82189,5.82246,5.82081,5.82246,9000000.0
2006-05-25 11:26:00,5.82213,5.82277,5.8212,5.82232,15000000.0
2006-05-25 11:27:00,5.8225,5.82262,5.82048,5.82143,10000000.0
2006-05-25 11:28:00,5.82284,5.82358,5.82196,5.82324,13000000.0
2006-05-25 11:29:00,5.82205,5.82433,5.82205,5.82352,17000000.0
2006-05-25 11:30:00,5.82391,5.82485,5.82367,5.82367,13000000.0
2006-05-25 11:31:00,5.82291,5.82435,5.82243,5.8243,12000000.0
2006-05-25 11:32:00,5.82278,5.82515,5.82278,5.82513,20000000.0
2006-05-25 11:33:00,5.82579,5.82598,5.82447,5.82594,16000000.0
2006-05-25 11:34:00,5.82719,5.82867,5.82634,5.82857,13000000.0
2006-05-25 11:35:00,5.82811,5.82855,5.82688,5.82788,14000000.0
2006-05-25 11:36:00,5.82834,5.82835,5.82762,5.82819,11000000.0
2006-05-25 11:37:00,5.82874,5.82901,5.82662,5.828,16000000.0
2006-05-25 11:38:00,5.82763,5.82763,5.82632,5.82684,8000000.0
2006-05-25 11:39:00,5.82596,5.82596,5.82502,5.82512,11000000.0
2006-05-25 11:40:00,5.82539,5.82675,5.82491,5.82636,12000000.0
2006-05-25 11:41:00,5.82619,5.82634,5.82528,5.82631,10000000.0
2006-05-25 11:42:00,5.82636,5.82702,5.8253,5.82702,10000000.0
2006-05-25 11:43:00,5.82699,5.82719,5.82507,5.82719,17000000.0
2006-05-25 11:44:00,5.82617,5.82719,5.82573,5.82703,15000000.0
2006-05-25 11:45:00,5.82727,5.82728,5.8249,5.82607,16000000.0
2006-05-25 11:46:00,5.82622,5.82711,5.82559,5.82631,7000000.0
2006-05-25 11:47:00,5.8271,5.82774,5.8264,5.8269,16000000.0
2006-05-25 11:48:00,5.82692,5.82724,5.82592,5.826,13000000.0
2006-05-25 11:49:00,5.82647,5.82724,5.82626,5.82655,10000000.0
2006-05-25 11:50:00,5.82634,5.8271,5.82539,5.8261,12000000.0
2006-05-25 11:51:00,5.82642,5.82752,5.82614,5.82635,14000000.0
2006-05-25 11:52:00,5.82631,5.82729,5.82583,5.82729,18000000.0
2006-05-25 11:53:00,5.82675,5.82741,5.82564,5.82623,16000000.0
2006-05-25 11:54:00,5.82623,5.82655,5.82572,5.82643,8000000.0
2006-05-25 11:55:00,5.82716,5.82757,5.82583,5.8269,8000000.0
2006-05-25 11:56:00,5.82767,5.82878,5.8272,5.82878,8000000.0
2006-05-25 11:57:00,5.82925,5.82946,5.82752,5.82802,11000000.0
2006-05-25 11:58:00,5.82787,5.82917,5.82787,5.82917,14000000.0
2006-05-25 11:59:00,5.82762,5.83038,5.82762,5.82982,11000000.0
2006-05-25 12:00:00,5.83151,5.8317,5.82971,5.83006,15000000.0
2006-05-25 12:01:00,5.83013,5.83077,5.82958,5.83053,13000000.0
2006-05-25 12:02:00,5.8302,5.83115,5.82969,5.83038,15000000.0
2006-05-25 12:03:00,5.82953,5.83085,5.82951,5.82952,11000000.0
2006-05-25 12:04:00,5.82912,5.83054,5.82912,5.83002,9000000.0
2006-05-25 12:05:00,5.83015,5.83054,5.82953,5.83043,9000000.0
2006-05-25 12:06:00,5.83011,5.83073,5.82974,5.83018,15000000.0
2006-05-25 12:07:00,5.83073,5.83494,5.83073,5.83494,11000000.0
2006-05-25 12:08:00,5.83379,5.83439,5.83288,5.83382,8000000.0
2006-05-25 12:09:00,5.83433,5.83483,5.83309,5.83483,18000000.0
2006-05-25 12:10:00,5.83451,5.83451,5.8322,5.83426,14000000.0
2006-05-25 12:11:00,5.83315,5.83383,5.83229,5.8328,9000000.0
2006-05-25 12:12:00,5.83278,5.83278,5.83108,5.83108,18000000.0
2006-05-25 12:13:00,5.83161,5.8324,5.83022,5.83228,12000000.0
2006-05-25 12:14:00,5.83254,5.83288,5.83187,5.83259,10000000.0
2006-05-25 12:15:00,5.83232,5.83278,5.83143,5.83273,8000000.0
2006-05-25 12:16:00,5.83313,5.83313,5.83133,5.83164,14000000.0
2006-05-25 12:17:00,5.8323,5.83245,5.83052,5.83177,13000000.0
2006-05-25 12:18:00,5.83213,5.83236,5.8309,5.83198,10000000.0
2006-05-25 12:19:00,5.83253,5.83271,5.83164,5.83235,11000000.0
2006-05-25 12:20:00,5.83222,5.83457,5.83174,5.83457,8000000.0
2006-05-25 12:21:00,5.83525,5.83555,5.83343,5.83539,20000000.0
2006-05-25 12:22:00,5.83646,5.83655,5.83514,5.83521,14000000.0
2006-05-25 12:23:00,5.83497,5.83548,5.83424,5.83442,11000000.0
2006-05-25 12:24:00,5.83465,5.83547,5.83344,5.83387,17000000.0
2006-05-25 12:25:00,5.83454,5.83524,5.83372,5.83438,12000000.0
2006-05-25 12:26:00,5.83449,5.83583,5.83449,5.83552,7000000.0
2006-05-25 12:27:00,5.83408,5.83517,5.83395,5.83489,7000000.0
2006-05-25 12:28:00,5.835,5.83617,5.83408,5.83501,19000000.0
2006-05-25 12:29:00,5.83488,5.83575,5.83384,5.83575,12000000.0
2006-05-25 12:30:00,5.8349,5.83553,5.83409,5.83458,10000000.0
2006-05-25 12:31:00,5.83476,5.83516,5.83353,5.83379,12000000.0
2006-05-25 12:32:00,5.83365,5.83519,5.83365,5.83487,12000000.0
2006-05-25 12:33:00,5.83498,5.83559,5.8333,5.83462,15000000.0
2006-05-25 12:34:00,5.83427,5.83523,5.83358,5.83383,12000000.0
2006-05-25 12:35:00,5.83319,5.83349,5.83183,5.83316,12000000.0
2006-05-25 12:36:00,5.83321,5.83416,5.83242,5.83242,15000000.0
2006-05-25 12:37:00,5.83369,5.83385,5.83239,5.83385,8000000.0
2006-05-25 12:38:00,5.83347,5.83434,5.83298,5.83312,15000000.0
2006-05-25 12:39:00,5.83328,5.83328,5.83129,5.83134,14000000.0
2006-05-25 12:40:00,5.83304,5.83308,5.83163,5.83221,18000000.0
2006-05-25 12:41:00,5.83324,5.83324,5.83144,5.83238,11000000.0
2006-05-25 12:42:00,5.83227,5.83352,5.83214,5.83262,17000000.0
2006-05-25 12:43:00,5.83273,5.83422,5.83245,5.83422,11000000.0
2006-05-25 12:44:00,5.83437,5.83437,5.83301,5.83301,13000000.0
2006-05-25 12:45:00,5.83385,5.83411,5.83307,5.83389,10000000.0
2006-05-25 12:46:00,5.834,5.8349,5.83278,5.8349,20000000.0
2006-05-25 12:47:00,5.83335,5.8338,5.83197,5.83197,10000000.0
2006-05-25 12:48:00,5.83256,5.83356,5.83247,5.83316,10000000.0
2006-05-25 12:49:00,5.83241,5.83346,5.83078,5.83078,15000000.0
2006-05-25 12:50:00,5.83206,5.8322,5.83007,5.8304,14000000.0
2006-05-25 12:51:00,5.83021,5.83104,5.82869,5.83097,14000000.0
2006-05-25 12:52:00,5.82942,5.8308,5.82881,5.8308,9000000.0
2006-05-25 12:53:00,5.83019,5.83049,5.82948,5.83026,9000000.0
2006-05-25 12:54:00,5.82928,5.83008,5.82828,5.82937,20000000.0
2006-05-25 12:55:00,5.82892,5.82929,5.82718,5.82791,12000000.0
2006-05-25 12:56:00,5.82807,5.82848,5.8274,5.8277,7000000.0
2006-05-25 12:57:00,5.82754,5.82868,5.82712,5.82868,13000000.0
2006-05-25 12:58:00,5.82901,5.82904,5.82763,5.82764,16000000.0
2006-05-25 12:59:00,5.82768,5.83078,5.82715,5.83078,14000000.0
2006-05-25 13:00:00,5.83156,5.83156,5.82965,5.83023,12000000.0
2006-05-25 13:01:00,5.83064,5.83102,5.83009,5.83041,17000000.0
2006-05-25 13:02:00,5.83126,5.8319,5.83043,5.83171,10000000.0
2006-05-25 13:03:00,5.83173,5.83256,5.83051,5.83076,22000000.0
2006-05-25 13:04:00,5.83037,5.83203,5.83025,5.83203,20000000.0
2006-05-25 13:05:00,5.83175,5.83249,5.8311,5.83123,14000000.0
2006-05-25 13:06:00,5.831,5.831,5.83061,5.83064,17000000.0
2006-05-25 13:07:00,5.83152,5.832,5.8305,5.8305,22000000.0
2006-05-25 13:08:00,5.83051,5.83116,5.82976,5.83026,12000000.0
2006-05-25 13:09:00,5.83056,5.83056,5.8294,5.83016,12000000.0
2006-05-25 13:10:00,5.83029,5.83126,5.83023,5.83065,20000000.0
2006-05-25 13:11:00,5.83068,5.83189,5.82988,5.83154,12000000.0
2006-05-25 13:12:00,5.8319,5.83266,5.8313,5.83266,16000000.0
2006-05-25 13:13:00,5.83163,5.8325,5.8306,5.83068,14000000.0
2006-05-25 13:14:00,5.8318,5.83343,5.83124,5.83284,17000000.0
2006-05-25 13:15:00,5.83238,5.83261,5.83134,5.8319,7000000.0
2006-05-25 13:16:00,5.83193,5.83193,5.83032,5.8309,9000000.0
2006-05-25 13:17:00,5.83045,5.83126,5.82981,5.8301,15000000.0
2006-05-25 13:18:00,5.83023,5.83191,5.83023,5.83135,17000000.0
2006-05-25 13:19:00,5.83278,5.83424,5.83221,5.8334,15000000.0
2006-05-25 13:20:00,5.83408,5.83519,5.83372,5.83466,12000000.0
2006-05-25 13:21:00,5.8354,5.83572,5.83404,5.83464,24000000.0
2006-05-25 13:22:00,5.83489,5.83508,5.83399,5.83498,12000000.0
2006-05-25 13:23:00,5.8358,5.8358,5.83341,5.83387,12000000.0
2006-05-25 13:24:00,5.83446,5.83539,5.83394,5.83472,18000000.0
2006-05-25 13:25:00,5.8363,5.83869,5.83612,5.83748,12000000.0
2006-05-25 13:26:00,5.83742,5.83904,5.83676,5.83741,12000000.0
2006-05-25 13:27:00,5.83781,5.83934,5.83781,5.83931,9000000.0
2006-05-25 13:28:00,5.83809,5.83839,5.83642,5.83665,15000000.0
2006-05-25 13:29:00,5.83712,5.8387,5.8365,5.83736,14000000.0
2006-05-25 13:30:00,5.83799,5.83804,5.83615,5.83615,11000000.0
2006-05-25 13:31:00,5.83672,5.83672,5.83503,5.83537,11000000.0
2006-05-25 13:32:00,5.83519,5.83556,5.83483,5.83523,8000000.0
2006-05-25 13:33:00,5.83564,5.83723,5.83541,5.83617,14000000.0
2006-05-25 13:34:00,5.83558,5.83677,5.83558,5.83673,11000000.0
2006-05-25 13:35:00,5.83722,5.83722,5.83564,5.8362,16000000.0
2006-05-25 13:36:00,5.83594,5.83761,5.83577,5.83707,8000000.0
2006-05-25 13:37:00,5.83687,5.83776,5.8363,5.83745,17000000.0
2006-05-25 13:38:00,5.8371,5.83803,5.83684,5.83776,14000000.0
2006-05-25 13:39:00,5.83804,5.83804,5.83671,5.83708,10000000.0
2006-05-25 13:40:00,5.83772,5.83804,5.8367,5.8367,8000000.0
2006-05-25 13:41:00,5.83685,5.83841,5.83685,5.83841,11000000.0
2006-05-25 13:42:00,5.83818,5.83867,5.83697,5.83701,14000000.0
2006-05-25 13:43:00,5.83699,5.83699,5.83554,5.83571,11000000.0
2006-05-25 13:44:00,5.83586,5.83786,5.83536,5.83723,11000000.0
2006-05-25 13:45:00,5.83763,5.83775,5.83595,5.83751,14000000.0
2006-05-25 13:46:00,5.8372,5.83739,5.83645,5.83673,11000000.0
2006-05-25 13:47:00,5.83696,5.83718,5.8354,5.83632,13000000.0
2006-05-25 13:48:00,5.83626,5.83676,5.83536,5.83645,14000000.0
2006-05-25 13:49:00,5.83648,5.8379,5.83514,5.83663,12000000.0
2006-05-25 13:50:00,5.83671,5.83702,5.83542,5.83663,16000000.0
2006-05-25 13:51:00,5.83528,5.83698,5.83528,5.83616,14000000.0
2006-05-25 13:52:00,5.83521,5.83588,5.83451,5.83555,10000000.0
2006-05-25 13:53:00,5.8352,5.83613,5.83495,5.83564,10000000.0
2006-05-25 13:54:00,5.83594,5.83742,5.83552,5.83719,8000000.0
2006-05-25 13:55:00,5.83716,5.83727,5.8361,5.83727,13000000.0
2006-05-25 13:56:00,5.83688,5.83725,5.8357,5.83574,17000000.0
2006-05-25 13:57:00,5.83638,5.83668,5.83519,5.83574,13000000.0
2006-05-25 13:58:00,5.83523,5.83577,5.83407,5.83552,7000000.0
2006-05-25 13:59:00,5.8353,5.83542,5.83395,5.83477,9000000.0
2006-05-25 14:00:00,5.83477,5.83595,5.83451,5.83546,7000000.0
2006-05-25 14:01:00,5.83535,5.83579,5.83486,5.83511,11000000.0
2006-05-25 14:02:00,5.83508,5.83644,5.83508,5.83557,19000000.0
2006-05-25 14:03:00,5.83597,5.83716,5.8356,5.83617,13000000.0
2006-05-25 14:04:00,5.83711,5.83935,5.83711,5.83847,22000000.0
2006-05-25 14:05:00,5.83896,5.83935,5.83762,5.8383,17000000.0
2006-05-25 14:06:00,5.83841,5.83904,5.83767,5.83865,11000000.0
2006-05-25 14:07:00,5.83884,5.83958,5.83843,5.83947,9000000.0
2006-05-25 14:08:00,5.84014,5.84014,5.83785,5.83909,11000000.0
2006-05-25 14:09:00,5.83883,5.83883,5.83722,5.83824,12000000.0
2006-05-25 14:10:00,5.83694,5.83828,5.83569,5.83743,13000000.0
2006-05-25 14:11:00,5.83871,5.83991,5.83835,5.83963,14000000.0
2006-05-25 14:12:00,5.83955,5.83955,5.83726,5.83777,11000000.0
2006-05-25 14:13:00,5.83769,5.83786,5.83638,5.83648,11000000.0
2006-05-25 14:14:00,5.83738,5.83913,5.83738,5.83913,7000000.0
2006-05-25 14:15:00,5.84029,5.84137,5.83968,5.84029,14000000.0
2006-05-25 14:16:00,5.84053,5.84124,5.83897,5.83897,13000000.0
2006-05-25 14:17:00,5.83904,5.84044,5.83839,5.83911,22000000.0
2006-05-25 14:18:00,5.83844,5.83937,5.83816,5.83905,15000000.0
2006-05-25 14:19:00,5.83787,5.8384,5.83655,5.8374,12000000.0
2006-05-25 14:20:00,5.83718,5.83774,5.83602,5.83679,7000000.0
2006-05-25 14:21:00,5.83674,5.83766,5.83592,5.83592,13000000.0
2006-05-25 14:22:00,5.83627,5.83827,5.83627,5.83768,8000000.0
2006-05-25 14:23:00,5.83736,5.83777,5.83659,5.83772,11000000.0
2006-05-25 14:24:00,5.83812,5.83812,5.83676,5.83739,13000000.0
2006-05-25 14:25:00,5.83758,5.83845,5.83593,5.83801,15000000.0
2006-05-25 14:26:00,5.83787,5.83884,5.8371,5.83884,8000000.0
2006-05-25 14:27:00,5.8387,5.8387,5.83666,5.83727,10000000.0
2006-05-25 14:28:00,5.83703,5.83824,5.83695,5.8379,11000000.0
2006-05-25 14:29:00,5.83789,5.83824,5.83656,5.83778,21000000.0
2006-05-25 14:30:00,5.83499,5.83499,5.83271,5.83414,11000000.0
2006-05-25 14:31:00,5.83256,5.83397,5.83078,5.83189,17000000.0
2006-05-25 14:32:00,5.83206,5.83225,5.83037,5.83126,15000000.0
2006-05-25 14:33:00,5.83139,5.83409,5.83139,5.83377,8000000.0
2006-05-25 14:34:00,5.83306,5.83333,5.83058,5.83058,9000000.0
2006-05-25 14:35:00,5.83022,5.83293,5.83022,5.83156,11000000.0
2006-05-25 14:36:00,5.83103,5.83103,5.82753,5.82893,15000000.0
2006-05-25 14:37:00,5.82736,5.82787,5.82561,5.82572,8000000.0
2006-05-25 14:38:00,5.82513,5.82562,5.82058,5.82058,10000000.0
2006-05-25 14:39:00,5.81999,5.82279,5.81974,5.82264,19000000.0
2006-05-25 14:40:00,5.82259,5.82601,5.82208,5.82547,15000000.0
2006-05-25 14:41:00,5.8256,5.82714,5.8241,5.82527,15000000.0
2006-05-25 14:42:00,5.82508,5.82712,5.82488,5.82488,17000000.0
2006-05-25 14:43:00,5.82609,5.82726,5.82523,5.82646,15000000.0
2006-05-25 14:44:00,5.82622,5.8282,5.82581,5.82734,15000000.0
2006-05-25 14:45:00,5.82608,5.82955,5.82558,5.82955,9000000.0
2006-05-25 14:46:00,5.8307,5.8307,5.8277,5.82915,11000000.0
2006-05-25 14:47:00,5.82845,5.82942,5.82735,5.82772,12000000.0
2006-05-25 14:48:00,5.82805,5.82941,5.82662,5.82941,12000000.0
2006-05-25 14:49:00,5.83027,5.83073,5.82932,5.83033,12000000.0
2006-05-25 14:50:00,5.83015,5.83275,5.82999,5.83275,15000000.0
2006-05-25 14:51:00,5.83291,5.83406,5.83273,5.83405,10000000.0
2006-05-25 14:52:00,5.8346,5.83611,5.83325,5.83541,13000000.0
2006-05-25 14:53:00,5.83711,5.83711,5.83519,5.83597,13000000.0
2006-05-25 14:54:00,5.83607,5.83917,5.83607,5.83917,9000000.0
2006-05-25 14:55:00,5.83965,5.84029,5.83815,5.83938,16000000.0
2006-05-25 14:56:00,5.83895,5.83895,5.83686,5.83766,15000000.0
2006-05-25 14:57:00,5.83749,5.83814,5.83648,5.83648,15000000.0
2006-05-25 14:58:00,5.83609,5.83677,5.83465,5.83505,11000000.0
2006-05-25 14:59:00,5.8341,5.83509,5.83328,5.83488,14000000.0
2006-05-25 15:00:00,5.83366,5.8342,5.83249,5.83408,18000000.0
2006-05-25 15:01:00,5.83331,5.83449,5.83317,5.83429,12000000.0
2006-05-25 15:02:00,5.83357,5.83357,5.83157,5.83247,7000000.0
2006-05-25 15:03:00,5.83346,5.83357,5.8316,5.83275,18000000.0
2006-05-25 15:04:00,5.83257,5.83303,5.83134,5.83169,21000000.0
2006-05-25 15:05:00,5.83252,5.83463,5.83252,5.8341,13000000.0
2006-05-25 15:06:00,5.83421,5.83481,5.83319,5.83454,14000000.0
2006-05-25 15:07:00,5.83466,5.83586,5.83447,5.83501,22000000.0
2006-05-25 15:08:00,5.83438,5.8348,5.83361,5.83427,10000000.0
2006-05-25 15:09:00,5.83404,5.83516,5.83349,5.83451,9000000.0
2006-05-25 15:10:00,5.83497,5.83578,5.83412,5.83429,14000000.0
2006-05-25 15:11:00,5.83475,5.83557,5.83411,5.83469,12000000.0
2006-05-25 15:12:00,5.83473,5.83473,5.83097,5.83155,13000000.0
2006-05-25 15:13:00,5.83112,5.83112,5.82922,5.8308,12000000.0
2006-05-25 15:14:00,5.82918,5.83117,5.82873,5.83017,10000000.0
2006-05-25 15:15:00,5.83138,5.83321,5.83128,5.8316,16000000.0
2006-05-25 15:16:00,5.83269,5.83269,5.83036,5.83236,15000000.0
2006-05-25 15:17:00,5.83342,5.83454,5.8332,5.83454,14000000.0
2006-05-25 15:18:00,5.83358,5.83358,5.8311,5.83183,12000000.0
2006-05-25 15:19:00,5.83214,5.83355,5.83099,5.83355,11000000.0
2006-05-25 15:20:00,5.83418,5.83432,5.83257,5.83416,14000000.0
2006-05-25 15:21:00,5.83313,5.83439,5.83278,5.83439,14000000.0
2006-05-25 15:22:00,5.83437,5.83482,5.83377,5.83406,10000000.0
2006-05-25 15:23:00,5.83457,5.83483,5.83332,5.83415,11000000.0
2006-05-25 15:24:00,5.83402,5.83402,5.83299,5.83365,10000000.0
2006-05-25 15:25:00,5.83432,5.83484,5.83338,5.83362,16000000.0
2006-05-25 15:26:00,5.83249,5.83296,5.83098,5.8315,15000000.0
2006-05-25 15:27:00,5.82931,5.8305,5.82904,5.83028,10000000.0
2006-05-25 15:28:00,5.83105,5.83182,5.83082,5.83116,11000000.0
2006-05-25 15:29:00,5.83116,5.83198,5.82984,5.83198,19000000.0
2006-05-25 15:30:00,5.83214,5.83271,5.83078,5.83137,10000000.0
2006-05-25 15:31:00,5.83143,5.83211,5.8304,5.83053,14000000.0
2006-05-25 15:32:00,5.83167,5.83212,5.8298,5.83045,12000000.0
2006-05-25 15:33:00,5.83086,5.8321,5.82995,5.83135,20000000.0
2006-05-25 15:34:00,5.83157,5.83256,5.83064,5.83149,12000000.0
2006-05-25 15:35:00,5.83138,5.83296,5.83091,5.8319,12000000.0
2006-05-25 15:36:00,5.83191,5.83315,5.83083,5.83315,10000000.0
2006-05-25 15:37:00,5.83266,5.83282,5.83111,5.83151,10000000.0
2006-05-25 15:38:00,5.83192,5.83192,5.83017,5.83117,13000000.0
2006-05-25 15:39:00,5.83006,5.83085,5.82854,5.82854,7000000.0
2006-05-25 15:40:00,5.82983,5.83082,5.82935,5.83077,10000000.0
2006-05-25 15:41:00,5.83143,5.83153,5.82991,5.83042,9000000.0
2006-05-25 15:42:00,5.83013,5.83123,5.82975,5.8308,13000000.0
2006-05-25 15:43:00,5.83143,5.83212,5.82964,5.82964,16000000.0
2006-05-25 15:44:00,5.82886,5.8295,5.82666,5.8295,14000000.0
2006-05-25 15:45:00,5.82842,5.83084,5.82842,5.83036,15000000.0
2006-05-25 15:46:00,5.8299,5.83006,5.82854,5.82964,13000000.0
2006-05-25 15:47:00,5.82774,5.82849,5.82714,5.82717,9000000.0
2006-05-25 15:48:00,5.82732,5.82843,5.82623,5.82623,21000000.0
2006-05-25 15:49:00,5.82673,5.82758,5.82587,5.82713,23000000.0
2006-05-25 15:50:00,5.82683,5.82683,5.8246,5.82522,12000000.0
2006-05-25 15:51:00,5.82558,5.82565,5.82413,5.82459,19000000.0
2006-05-25 15:52:00,5.82522,5.8258,5.82399,5.82475,15000000.0
2006-05-25 15:53:00,5.82589,5.82627,5.82508,5.82609,14000000.0
2006-05-25 15:54:00,5.82631,5.82695,5.82561,5.82646,15000000.0
2006-05-25 15:55:00,5.82688,5.82713,5.82641,5.82711,12000000.0
2006-05-25 15:56:00,5.82696,5.82808,5.82642,5.82672,18000000.0
2006-05-25 15:57:00,5.82564,5.8285,5.82564,5.82836,10000000.0
2006-05-25 15:58:00,5.82892,5.82899,5.82791,5.8285,22000000.0
2006-05-25 15:59:00,5.82685,5.82734,5.82587,5.82689,12000000.0
2006-05-25 16:00:00,5.82628,5.82785,5.82496,5.82638,12000000.0
2006-05-25 16:01:00,5.82706,5.82952,5.82706,5.82952,12000000.0
2006-05-25 16:02:00,5.82998,5.83177,5.82988,5.83076,13000000.0
2006-05-25 16:03:00,5.83082,5.83188,5.83019,5.83106,13000000.0
2006-05-25 16:04:00,5.83131,5.83271,5.83126,5.83164,11000000.0
2006-05-25 16:05:00,5.83141,5.83176,5.83018,5.83143,9000000.0
2006-05-25 16:06:00,5.83021,5.83144,5.82906,5.82979,14000000.0
2006-05-25 16:07:00,5.83102,5.8317,5.82948,5.8317,15000000.0
2006-05-25 16:08:00,5.8321,5.83257,5.83121,5.83176,15000000.0
2006-05-25 16:09:00,5.83295,5.83485,5.83255,5.83485,17000000.0
2006-05-25 16:10:00,5.8354,5.83675,5.83495,5.83675,14000000.0
2006-05-25 16:11:00,5.83783,5.8404,5.83712,5.84038,9000000.0
2006-05-25 16:12:00,5.83881,5.83968,5.83836,5.83836,15000000.0
2006-05-25 16:13:00,5.83756,5.83946,5.83656,5.83881,14000000.0
2006-05-25 16:14:00,5.83801,5.83862,5.83641,5.83734,12000000.0
2006-05-25 16:15:00,5.83673,5.83695,5.83548,5.83569,14000000.0
2006-05-25 16:16:00,5.83787,5.83822,5.83662,5.83729,13000000.0
2006-05-25 16:17:00,5.83708,5.83822,5.8359,5.83681,18000000.0
2006-05-25 16:18:00,5.83602,5.83613,5.83346,5.83411,13000000.0
2006-05-25 16:19:00,5.83456,5.83491,5.83308,5.83336,8000000.0
2006-05-25 16:20:00,5.83371,5.8352,5.83266,5.83464,13000000.0
2006-05-25 16:21:00,5.83419,5.83526,5.8329,5.8329,12000000.0
2006-05-25 16:22:00,5.83165,5.83165,5.83043,5.83071,11000000.0
2006-05-25 16:23:00,5.83042,5.83141,5.83016,5.83056,14000000.0
2006-05-25 16:24:00,5.83099,5.83176,5.82933,5.83138,15000000.0
2006-05-25 16:25:00,5.8305,5.83121,5.83007,5.83097,11000000.0
2006-05-25 16:26:00,5.832,5.83469,5.83137,5.83469,8000000.0
2006-05-25 16:27:00,5.83517,5.83607,5.8349,5.83606,10000000.0
2006-05-25 16:28:00,5.83461,5.835,5.83302,5.83457,15000000.0
2006-05-25 16:29:00,5.83452,5.83518,5.83336,5.83405,7000000.0
2006-05-25 16:30:00,5.83553,5.8364,5.83278,5.83476,16000000.0
2006-05-25 16:31:00,5.83553,5.83553,5.83342,5.83391,14000000.0
2006-05-25 16:32:00,5.83271,5.83323,5.83167,5.83239,7000000.0
2006-05-25 16:33:00,5.83241,5.83249,5.83071,5.83163,8000000.0
2006-05-25 16:34:00,5.83216,5.8329,5.83111,5.8329,8000000.0
2006-05-25 16:35:00,5.83307,5.83307,5.8305,5.83087,9000000.0
2006-05-25 16:36:00,5.83205,5.83259,5.83018,5.83259,13000000.0
2006-05-25 16:37:00,5.83224,5.83386,5.83197,5.83315,18000000.0
2006-05-25 16:38:00,5.83344,5.83357,5.83164,5.83192,18000000.0
2006-05-25 16:39:00,5.83272,5.83383,5.83222,5.83222,20000000.0
2006-05-25 16:40:00,5.83319,5.83387,5.83181,5.83313,13000000.0
2006-05-25 16:41:00,5.83185,5.83332,5.83185,5.83319,20000000.0
2006-05-25 16:42:00,5.83338,5.83374,5.83194,5.83219,18000000.0
2006-05-25 16:43:00,5.83364,5.83364,5.83103,5.83103,15000000.0
2006-05-25 16:44:00,5.83134,5.83233,5.83062,5.83062,20000000.0
2006-05-25 16:45:00,5.8311,5.83208,5.831,5.83195,13000000.0
2006-05-25 16:46:00,5.83289,5.83289,5.83097,5.83109,15000000.0
2006-05-25 16:47:00,5.83169,5.83218,5.83145,5.832,8000000.0
2006-05-25 16:48:00,5.83142,5.83203,5.83096,5.83096,11000000.0
2006-05-25 16:49:00,5.8312,5.83355,5.8312,5.83355,12000000.0
2006-05-25 16:50:00,5.832,5.83386,5.832,5.83207,15000000.0
2006-05-25 16:51:00,5.83338,5.83354,5.83211,5.83255,18000000.0
2006-05-25 16:52:00,5.8325,5.83287,5.83135,5.83167,14000000.0
2006-05-25 16:53:00,5.83177,5.83326,5.83103,5.83247,8000000.0
2006-05-25 16:54:00,5.83276,5.83354,5.83221,5.83224,11000000.0
2006-05-25 16:55:00,5.83227,5.83275,5.83159,5.83239,12000000.0
2006-05-25 16:56:00,5.83267,5.83345,5.83188,5.83188,10000000.0
2006-05-25 16:57:00,5.83246,5.83315,5.83165,5.83165,8000000.0
2006-05-25 16:58:00,5.83234,5.83278,5.82967,5.83019,9000000.0
2006-05-25 16:59:00,5.83002,5.83118,5.82974,5.8301,13000000.0
2006-05-25 17:00:00,5.82803,5.83012,5.82779,5.82952,11000000.0
2006-05-25 17:01:00,5.82949,5.8306,5.82867,5.8306,12000000.0
2006-05-25 17:02:00,5.83131,5.83149,5.8301,5.83088,10000000.0
2006-05-25 17:03:00,5.83074,5.83104,5.82958,5.83065,16000000.0
2006-05-25 17:04:00,5.82963,5.83072,5.82911,5.83032,13000000.0
2006-05-25 17:05:00,5.83038,5.83038,5.82726,5.8283,16000000.0
2006-05-25 17:06:00,5.82699,5.82771,5.82623,5.82675,12000000.0
2006-05-25 17:07:00,5.82825,5.82946,5.8275,5.82905,8000000.0
2006-05-25 17:08:00,5.82918,5.83024,5.82808,5.83024,21000000.0
2006-05-25 17:09:00,5.83018,5.83018,5.82703,5.82803,16000000.0
2006-05-25 17:10:00,5.82889,5.82966,5.8283,5.82966,11000000.0
2006-05-25 17:11:00,5.82911,5.83053,5.82886,5.82936,11000000.0
2006-05-25 17:12:00,5.82948,5.83005,5.82841,5.82841,9000000.0
2006-05-25 17:13:00,5.82927,5.82978,5.82858,5.82858,9000000.0
2006-05-25 17:14:00,5.82936,5.83021,5.82847,5.83021,17000000.0
2006-05-25 17:15:00,5.82949,5.82949,5.82799,5.8282,11000000.0
2006-05-25 17:16:00,5.82954,5.82985,5.82843,5.82916,15000000.0
2006-05-25 17:17:00,5.82844,5.82844,5.82725,5.82744,13000000.0
2006-05-25 17:18:00,5.82813,5.82944,5.82777,5.82865,15000000.0
2006-05-25 17:19:00,5.8289,5.83048,5.82799,5.83048,17000000.0
2006-05-25 17:20:00,5.83062,5.83075,5.82821,5.82928,12000000.0
2006-05-25 17:21:00,5.82933,5.82984,5.82847,5.82925,7000000.0
2006-05-25 17:22:00,5.83084,5.83084,5.8283,5.82905,14000000.0
2006-05-25 17:23:00,5.82903,5.82984,5.82863,5.82881,13000000.0
2006-05-25 17:24:00,5.82955,5.82993,5.8288,5.82973,9000000.0
2006-05-25 17:25:00,5.82944,5.8296,5.82773,5.82773,11000000.0
2006-05-25 17:26:00,5.82935,5.83034,5.82863,5.83034,16000000.0
2006-05-25 17:27:00,5.82932,5.82975,5.82895,5.82931,9000000.0
2006-05-25 17:28:00,5.82883,5.82996,5.8282,5.82996,15000000.0
2006-05-25 17:29:00,5.82917,5.82928,5.8282,5.82851,11000000.0
2006-05-25 17:30:00,5.82863,5.82863,5.82644,5.82803,19000000.0
2006-05-25 17:31:00,5.82876,5.82938,5.8283,5.82869,11000000.0
2006-05-25 17:32:00,5.82851,5.8286,5.82749,5.82771,9000000.0
2006-05-25 17:33:00,5.82795,5.82814,5.82693,5.82765,10000000.0
2006-05-25 17:34:00,5.82689,5.82722,5.82534,5.8255,14000000.0
2006-05-25 17:35:00,5.82555,5.82846,5.82555,5.82801,13000000.0
2006-05-25 17:36:00,5.82885,5.82918,5.82806,5.82845,11000000.0
2006-05-25 17:37:00,5.82998,5.8306,5.82848,5.83048,15000000.0
2006-05-25 17:38:00,5.83079,5.83079,5.82823,5.82982,17000000.0
2006-05-25 17:39:00,5.83037,5.83044,5.82924,5.82997,8000000.0
2006-05-25 17:40:00,5.83053,5.83105,5.82947,5.83105,12000000.0
2006-05-25 17:41:00,5.83175,5.83203,5.83037,5.83067,21000000.0
2006-05-25 17:42:00,5.83047,5.8308,5.82941,5.82989,13000000.0
2006-05-25 17:43:00,5.82914,5.83037,5.82878,5.82913,11000000.0
2006-05-25 17:44:00,5.82948,5.83098,5.82948,5.83012,19000000.0
2006-05-25 17:45:00,5.83097,5.83134,5.82905,5.83072,10000000.0
2006-05-25 17:46:00,5.83086,5.83104,5.83002,5.83104,13000000.0
2006-05-25 17:47:00,5.83149,5.83149,5.82958,5.83082,9000000.0
2006-05-25 17:48:00,5.8307,5.83082,5.82916,5.83067,14000000.0
2006-05-25 17:49:00,5.83033,5.83078,5.82911,5.8301,14000000.0
2006-05-25 17:50:00,5.82956,5.83043,5.82895,5.82895,17000000.0
2006-05-25 17:51:00,5.82943,5.83092,5.82943,5.8307,13000000.0
2006-05-25 17:52:00,5.83039,5.8312,5.8298,5.83038,24000000.0
2006-05-25 17:53:00,5.83026,5.83147,5.83013,5.83102,16000000.0
2006-05-25 17:54:00,5.83111,5.8318,5.83054,5.8312,16000000.0
2006-05-25 17:55:00,5.83072,5.8318,5.82994,5.83023,13000000.0
2006-05-25 17:56:00,5.83057,5.83181,5.82978,5.83003,15000000.0
2006-05-25 17:57:00,5.83001,5.83073,5.82923,5.82923,10000000.0
2006-05-25 17:58:00,5.82889,5.83135,5.82889,5.83085,15000000.0
2006-05-25 17:59:00,5.83084,5.83122,5.82993,5.8304,13000000.0
2006-05-25 18:00:00,5.83097,5.83201,5.83094,5.83123,7000000.0
2006-05-25 18:01:00,5.83254,5.83254,5.83131,5.8316,18000000.0
2006-05-25 18:02:00,5.83112,5.83243,5.83081,5.83107,17000000.0
2006-05-25 18:03:00,5.83081,5.83192,5.83045,5.83094,16000000.0
2006-05-25 18:04:00,5.83064,5.83314,5.83064,5.83279,14000000.0
2006-05-25 18:05:00,5.83357,5.8336,5.8321,5.83255,13000000.0
2006-05-25 18:06:00,5.83294,5.83331,5.83171,5.83233,18000000.0
2006-05-25 18:07:00,5.83188,5.83265,5.83124,5.83173,12000000.0
2006-05-25 18:08:00,5.83281,5.83443,5.83267,5.83407,18000000.0
2006-05-25 18:09:00,5.83358,5.83463,5.83297,5.83313,12000000.0
2006-05-25 18:10:00,5.83487,5.83487,5.83354,5.83377,13000000.0
2006-05-25 18:11:00,5.83422,5.83511,5.83393,5.83472,10000000.0
2006-05-25 18:12:00,5.83511,5.83525,5.83338,5.83396,11000000.0
2006-05-25 18:13:00,5.83356,5.83473,5.83334,5.83392,14000000.0
2006-05-25 18:14:00,5.83413,5.83585,5.83393,5.83499,10000000.0
2006-05-25 18:15:00,5.83542,5.8361,5.83455,5.8359,10000000.0
2006-05-25 18:16:00,5.83594,5.83613,5.83482,5.83485,9000000.0
2006-05-25 18:17:00,5.83585,5.83585,5.83417,5.83417,18000000.0
2006-05-25 18:18:00,5.83583,5.83663,5.8343,5.8348,14000000.0
2006-05-25 18:19:00,5.83613,5.83634,5.83483,5.83596,10000000.0
2006-05-25 18:20:00,5.83465,5.83609,5.83465,5.83524,15000000.0
2006-05-25 18:21:00,5.8352,5.83565,5.83391,5.83391,18000000.0
2006-05-25 18:22:00,5.83489,5.83597,5.83367,5.83422,14000000.0
2006-05-25 18:23:00,5.8341,5.83447,5.83339,5.83339,7000000.0
2006-05-25 18:24:00,5.83372,5.83548,5.83372,5.83446,9000000.0
2006-05-25 18:25:00,5.83472,5.83617,5.83464,5.83552,13000000.0
2006-05-25 18:26:00,5.83538,5.83598,5.83376,5.83514,16000000.0
2006-05-25 18:27:00,5.83396,5.8359,5.83396,5.8359,14000000.0
2006-05-25 18:28:00,5.83575,5.83601,5.83437,5.83437,13000000.0
2006-05-25 18:29:00,5.83332,5.83458,5.83307,5.83365,11000000.0
2006-05-25 18:30:00,5.83364,5.83383,5.83238,5.83357,16000000.0
2006-05-25 18:31:00,5.83342,5.83382,5.832,5.83318,12000000.0
2006-05-25 18:32:00,5.83215,5.83248,5.83154,5.83234,11000000.0
2006-05-25 18:33:00,5.83283,5.83301,5.83129,5.8327,13000000.0
2006-05-25 18:34:00,5.83382,5.83396,5.83221,5.83284,13000000.0
2006-05-25 18:35:00,5.83251,5.83371,5.83188,5.83223,18000000.0
2006-05-25 18:36:00,5.83295,5.83364,5.83162,5.83275,18000000.0
2006-05-25 18:37:00,5.83228,5.83334,5.83181,5.83282,18000000.0
2006-05-25 18:38:00,5.83299,5.83324,5.83221,5.8327,11000000.0
2006-05-25 18:39:00,5.83332,5.83376,5.83261,5.83327,11000000.0
2006-05-25 18:40:00,5.83314,5.83437,5.8326,5.83417,14000000.0
2006-05-25 18:41:00,5.83346,5.8348,5.83334,5.8336,16000000.0
2006-05-25 18:42:00,5.83355,5.8341,5.83273,5.83273,14000000.0
2006-05-25 18:43:00,5.83307,5.83382,5.833,5.83377,10000000.0
2006-05-25 18:44:00,5.83376,5.83451,5.83276,5.83276,13000000.0
2006-05-25 18:45:00,5.83281,5.83385,5.83281,5.83305,13000000.0
2006-05-25 18:46:00,5.83325,5.83487,5.83325,5.83338,12000000.0
2006-05-25 18:47:00,5.8344,5.8347,5.83317,5.83447,14000000.0
2006-05-25 18:48:00,5.83332,5.83489,5.83332,5.83489,15000000.0
2006-05-25 18:49:00,5.83539,5.83616,5.83389,5.83496,12000000.0
2006-05-25 18:50:00,5.83543,5.83595,5.83458,5.83501,9000000.0
2006-05-25 18:51:00,5.83443,5.83622,5.83415,5.83622,17000000.0
2006-05-25 18:52:00,5.83531,5.83599,5.83474,5.83528,9000000.0
2006-05-25 18:53:00,5.8351,5.8364,5.83498,5.83553,14000000.0
2006-05-25 18:54:00,5.83507,5.83564,5.83405,5.83485,14000000.0
2006-05-25 18:55:00,5.8347,5.83553,5.8347,5.83475,10000000.0
2006-05-25 18:56:00,5.83478,5.83541,5.83376,5.83395,16000000.0
2006-05-25 18:57:00,5.83398,5.83476,5.83299,5.83417,17000000.0
2006-05-25 18:58:00,5.835,5.83567,5.83461,5.8355,14000000.0
2006-05-25 18:59:00,5.8346,5.83603,5.83412,5.83603,14000000.0
2006-05-25 19:00:00,5.83475,5.83627,5.83471,5.83561,15000000.0
2006-05-25 19:01:00,5.83545,5.83599,5.83522,5.83577,15000000.0
2006-05-25 19:02:00,5.83582,5.83655,5.83485,5.83488,14000000.0
2006-05-25 19:03:00,5.83481,5.83571,5.83481,5.83566,14000000.0
2006-05-25 19:04:00,5.83549,5.83589,5.83456,5.83539,12000000.0
2006-05-25 19:05:00,5.83591,5.83595,5.8347,5.83476,15000000.0
2006-05-25 19:06:00,5.8352,5.8352,5.83375,5.83422,16000000.0
2006-05-25 19:07:00,5.83458,5.835,5.83391,5.8344,20000000.0
2006-05-25 19:08:00,5.83452,5.83535,5.83442,5.83512,8000000.0
2006-05-25 19:09:00,5.83511,5.83637,5.83471,5.83471,17000000.0
2006-05-25 19:10:00,5.8348,5.83499,5.83402,5.83412,9000000.0
2006-05-25 19:11:00,5.83556,5.83564,5.83379,5.83379,16000000.0
2006-05-25 19:12:00,5.83432,5.83524,5.83413,5.83453,13000000.0
2006-05-25 19:13:00,5.83513,5.83542,5.83411,5.83411,10000000.0
2006-05-25 19:14:00,5.8336,5.83538,5.8336,5.83538,20000000.0
2006-05-25 19:15:00,5.83404,5.83573,5.83404,5.83464,12000000.0
2006-05-25 19:16:00,5.83472,5.83523,5.83416,5.83416,8000000.0
2006-05-25 19:17:00,5.83426,5.83547,5.83384,5.83483,18000000.0
2006-05-25 19:18:00,5.83499,5.83567,5.83445,5.83535,11000000.0
2006-05-25 19:19:00,5.83478,5.83575,5.83404,5.83487,12000000.0
2006-05-25 19:20:00,5.83589,5.83618,5.83515,5.83563,14000000.0
2006-05-25 19:21:00,5.83575,5.83575,5.83376,5.83424,13000000.0
2006-05-25 19:22:00,5.83559,5.83559,5.83382,5.834,12000000.0
2006-05-25 19:23:00,5.83297,5.83433,5.83255,5.83429,14000000.0
2006-05-25 19:24:00,5.83353,5.83488,5.83285,5.83384,19000000.0
2006-05-25 19:25:00,5.83375,5.83443,5.8337,5.83443,8000000.0
2006-05-25 19:26:00,5.83458,5.83458,5.83368,5.83421,7000000.0
2006-05-25 19:27:00,5.83421,5.83483,5.8337,5.8337,20000000.0
2006-05-25 19:28:00,5.83347,5.83427,5.83302,5.83345,17000000.0
2006-05-25 19:29:00,5.8331,5.8341,5.8331,5.83396,10000000.0
2006-05-25 19:30:00,5.83309,5.83309,5.83146,5.83187,15000000.0
2006-05-25 19:31:00,5.83235,5.8337,5.83224,5.83332,11000000.0
2006-05-25 19:32:00,5.83413,5.83413,5.83212,5.83212,9000000.0
2006-05-25 19:33:00,5.83243,5.83449,5.83206,5.83206,14000000.0
2006-05-25 19:34:00,5.83157,5.83214,5.83157,5.832,17000000.0
2006-05-25 19:35:00,5.83192,5.83344,5.83173,5.83344,8000000.0
2006-05-25 19:36:00,5.83349,5.8343,5.83275,5.83407,15000000.0
2006-05-25 19:37:00,5.83326,5.83429,5.83291,5.83291,8000000.0
2006-05-25 19:38:00,5.83302,5.83311,5.83195,5.83289,15000000.0
2006-05-25 19:39:00,5.83403,5.83403,5.83303,5.83344,17000000.0
2006-05-25 19:40:00,5.83351,5.83387,5.83142,5.83321,16000000.0
2006-05-25 19:41:00,5.83277,5.83369,5.83246,5.83317,11000000.0
2006-05-25 19:42:00,5.83343,5.83399,5.83213,5.83213,15000000.0
2006-05-25 19:43:00,5.83185,5.83268,5.83185,5.83268,14000000.0
2006-05-25 19:44:00,5.83267,5.83362,5.83194,5.83267,14000000.0
2006-05-25 19:45:00,5.83127,5.83158,5.83011,5.83011,15000000.0
2006-05-25 19:46:00,5.83035,5.83222,5.83034,5.83034,15000000.0
2006-05-25 19:47:00,5.83062,5.83177,5.83062,5.83115,16000000.0
2006-05-25 19:48:00,5.82994,5.83207,5.82994,5.83162,16000000.0
2006-05-25 19:49:00,5.83192,5.83241,5.83127,5.8314,8000000.0
2006-05-25 19:50:00,5.8314,5.83187,5.8314,5.83187,9000000.0
2006-05-25 19:51:00,5.83151,5.83156,5.83034,5.83093,19000000.0
2006-05-25 19:52:00,5.83077,5.83175,5.83046,5.83117,11000000.0
2006-05-25 19:53:00,5.83082,5.83102,5.82935,5.83003,14000000.0
2006-05-25 19:54:00,5.82968,5.83055,5.82837,5.8294,18000000.0
2006-05-25 19:55:00,5.82891,5.82893,5.82729,5.8288,13000000.0
2006-05-25 19:56:00,5.8284,5.82878,5.82685,5.82747,10000000.0
2006-05-25 19:57:00,5.82684,5.82786,5.82654,5.82695,16000000.0
2006-05-25 19:58:00,5.82873,5.8291,5.82732,5.82732,15000000.0
2006-05-25 19:59:00,5.82721,5.82799,5.82678,5.82788,14000000.0
2006-05-25 20:00:00,5.82806,5.82888,5.82651,5.82651,11000000.0
2006-05-25 20:01:00,5.82661,5.82771,5.82559,5.82559,24000000.0
2006-05-25 20:02:00,5.82607,5.8274,5.82607,5.8274,11000000.0
2006-05-25 20:03:00,5.82761,5.82779,5.8265,5.82683,11000000.0
2006-05-25 20:04:00,5.82669,5.82759,5.82639,5.82759,10000000.0
2006-05-25 20:05:00,5.82786,5.82786,5.8259,5.82656,17000000.0
2006-05-25 20:06:00,5.82713,5.82821,5.82703,5.82769,10000000.0
2006-05-25 20:07:00,5.82778,5.82936,5.82773,5.82854,14000000.0
2006-05-25 20:08:00,5.82827,5.82856,5.82725,5.82803,13000000.0
2006-05-25 20:09:00,5.82759,5.8291,5.82737,5.82781,11000000.0
2006-05-25 20:10:00,5.82722,5.82762,5.82683,5.82747,11000000.0
2006-05-25 20:11:00,5.82735,5.82836,5.82701,5.82758,9000000.0
2006-05-25 20:12:00,5.82798,5.82877,5.82772,5.82772,16000000.0
2006-05-25 20:13:00,5.8274,5.82894,5.82723,5.82771,11000000.0
2006-05-25 20:14:00,5.82769,5.82822,5.82674,5.82764,19000000.0
2006-05-25 20:15:00,5.82772,5.82772,5.82615,5.82722,13000000.0
2006-05-25 20:16:00,5.82675,5.82675,5.8246,5.82535,15000000.0
2006-05-25 20:17:00,5.82464,5.82552,5.82418,5.82512,8000000.0
2006-05-25 20:18:00,5.8254,5.8265,5.8254,5.82613,14000000.0
2006-05-25 20:19:00,5.82637,5.82687,5.82542,5.82687,14000000.0
2006-05-25 20:20:00,5.82621,5.82626,5.82473,5.82548,12000000.0
2006-05-25 20:21:00,5.82681,5.82709,5.82522,5.8257,9000000.0
2006-05-25 20:22:00,5.82609,5.82621,5.82465,5.82621,17000000.0
2006-05-25 20:23:00,5.82508,5.82577,5.82448,5.82472,11000000.0
2006-05-25 20:24:00,5.82443,5.82565,5.8242,5.82468,16000000.0
2006-05-25 20:25:00,5.82475,5.82506,5.8243,5.82451,11000000.0
2006-05-25 20:26:00,5.82512,5.82548,5.82386,5.82386,8000000.0
2006-05-25 20:27:00,5.82262,5.82332,5.82108,5.82208,13000000.0
2006-05-25 20:28:00,5.82186,5.82299,5.82092,5.82299,15000000.0
2006-05-25 20:29:00,5.82285,5.82285,5.82084,5.82259,16000000.0
2006-05-25 20:30:00,5.82139,5.82139,5.81944,5.81993,8000000.0
2006-05-25 20:31:00,5.81895,5.81986,5.81845,5.81921,18000000.0
2006-05-25 20:32:00,5.81841,5.81841,5.81625,5.8176,7000000.0
2006-05-25 20:33:00,5.81736,5.81778,5.81626,5.81683,13000000.0
2006-05-25 20:34:00,5.81767,5.81892,5.81724,5.81771,13000000.0
2006-05-25 20:35:00,5.81768,5.81768,5.81659,5.81739,9000000.0
2006-05-25 20:36:00,5.81659,5.81917,5.81659,5.81845,17000000.0
2006-05-25 20:37:00,5.81927,5.82124,5.81879,5.82008,14000000.0
2006-05-25 20:38:00,5.82009,5.82092,5.81878,5.81878,16000000.0
2006-05-25 20:39:00,5.8196,5.82066,5.81835,5.81835,14000000.0
2006-05-25 20:40:00,5.81929,5.81959,5.81776,5.81847,17000000.0
2006-05-25 20:41:00,5.8176,5.8176,5.81618,5.81618,16000000.0
2006-05-25 20:42:00,5.81594,5.81796,5.81588,5.8167,22000000.0
2006-05-25 20:43:00,5.81616,5.81616,5.81367,5.81427,18000000.0
2006-05-25 20:44:00,5.81245,5.81419,5.8124,5.81365,16000000.0
2006-05-25 20:45:00,5.81403,5.81444,5.81306,5.81371,8000000.0
2006-05-25 20:46:00,5.81399,5.81458,5.81318,5.81382,19000000.0
2006-05-25 20:47:00,5.81438,5.81438,5.81311,5.81395,12000000.0
2006-05-25 20:48:00,5.81537,5.81607,5.81401,5.81607,9000000.0
2006-05-25 20:49:00,5.81661,5.81669,5.81549,5.81628,19000000.0
2006-05-25 20:50:00,5.81621,5.81752,5.81572,5.81579,15000000.0
2006-05-25 20:51:00,5.81517,5.8152,5.81359,5.81489,9000000.0
2006-05-25 20:52:00,5.81445,5.81519,5.81395,5.81519,11000000.0
2006-05-25 20:53:00,5.81515,5.81551,5.81422,5.81434,15000000.0
2006-05-25 20:54:00,5.81407,5.81495,5.81343,5.81495,12000000.0
2006-05-25 20:55:00,5.81468,5.81493,5.81319,5.81367,18000000.0
2006-05-25 20:56:00,5.81329,5.81441,5.81329,5.81415,12000000.0
2006-05-25 20:57:00,5.8144,5.81515,5.81346,5.81346,13000000.0
2006-05-25 20:58:00,5.81314,5.81506,5.81314,5.81506,11000000.0
2006-05-25 20:59:00,5.81597,5.81616,5.81505,5.81533,11000000.0
2006-05-25 21:00:00,5.81715,5.8182,5.81624,5.81696,17000000.0
2006-05-25 21:01:00,5.81694,5.81725,5.81656,5.81683,10000000.0
2006-05-25 21:02:00,5.81641,5.81744,5.81629,5.81744,8000000.0
2006-05-25 21:03:00,5.81669,5.81699,5.81594,5.81609,19000000.0
2006-05-25 21:04:00,5.81731,5.81792,5.81645,5.8175,18000000.0
2006-05-25 21:05:00,5.81746,5.8191,5.81712,5.81719,14000000.0
2006-05-25 21:06:00,5.81705,5.81873,5.81705,5.81824,12000000.0
2006-05-25 21:07:00,5.81761,5.81853,5.81741,5.81838,10000000.0
2006-05-25 21:08:00,5.81802,5.81836,5.81677,5.81697,14000000.0
2006-05-25 21:09:00,5.81628,5.81774,5.81628,5.81659,16000000.0
2006-05-25 21:10:00,5.81684,5.81845,5.8167,5.81769,15000000.0
2006-05-25 21:11:00,5.81758,5.81829,5.81729,5.81754,13000000.0
2006-05-25 21:12:00,5.81728,5.81813,5.81679,5.8181,10000000.0
2006-05-25 21:13:00,5.81866,5.8198,5.81785,5.81785,14000000.0
2006-05-25 21:14:00,5.81801,5.81934,5.81801,5.81849,10000000.0
2006-05-25 21:15:00,5.81873,5.82054,5.81873,5.82023,15000000.0
2006-05-25 21:16:00,5.82068,5.8218,5.81987,5.82141,11000000.0
2006-05-25 21:17:00,5.82252,5.82323,5.82109,5.82323,13000000.0
2006-05-25 21:18:00,5.82244,5.82406,5.82244,5.82354,17000000.0
2006-05-25 21:19:00,5.82367,5.82385,5.82146,5.82254,12000000.0
2006-05-25 21:20:00,5.82264,5.82264,5.82063,5.82176,14000000.0
2006-05-25 21:21:00,5.82117,5.82315,5.82105,5.8224,11000000.0
2006-05-25 21:22:00,5.82272,5.82281,5.82195,5.82232,9000000.0
2006-05-25 21:23:00,5.8234,5.82366,5.82209,5.82209,7000000.0
2006-05-25 21:24:00,5.82211,5.82274,5.82181,5.82193,11000000.0
2006-05-25 21:25:00,5.82205,5.82205,5.82158,5.82158,7000000.0
2006-05-25 21:26:00,5.82212,5.82334,5.82206,5.82327,13000000.0
2006-05-25 21:27:00,5.82341,5.8238,5.82274,5.82327,11000000.0
2006-05-25 21:28:00,5.82281,5.82412,5.82281,5.82313,15000000.0
2006-05-25 21:29:00,5.8231,5.82377,5.82239,5.82287,12000000.0
2006-05-25 21:30:00,5.82266,5.82289,5.82266,5.82285,10000000.0
2006-05-25 21:31:00,5.82272,5.82289,5.82265,5.82281,10000000.0
2006-05-25 21:32:00,5.82251,5.82285,5.82232,5.82233,12000000.0
2006-05-25 21:33:00,5.82265,5.8237,5.82265,5.82364,19000000.0
2006-05-25 21:34:00,5.82359,5.82378,5.82351,5.82362,8000000.0
2006-05-25 21:35:00,5.82348,5.82389,5.8232,5.82389,20000000.0
2006-05-25 21:36:00,5.8242,5.82499,5.82407,5.82468,19000000.0
2006-05-25 21:37:00,5.82464,5.82464,5.82279,5.82429,19000000.0
2006-05-25 21:38:00,5.82393,5.82393,5.82277,5.82289,13000000.0
2006-05-25 21:39:00,5.82249,5.8226,5.82227,5.82255,17000000.0
2006-05-25 21:40:00,5.82295,5.82377,5.82295,5.82377,7000000.0
2006-05-25 21:41:00,5.82347,5.82384,5.82262,5.82282,11000000.0
2006-05-25 21:42:00,5.82293,5.82323,5.82293,5.82295,18000000.0
2006-05-25 21:43:00,5.8228,5.82311,5.82276,5.82304,13000000.0
2006-05-25 21:44:00,5.82288,5.82309,5.82278,5.82307,16000000.0
2006-05-25 21:45:00,5.82297,5.82321,5.82285,5.82294,11000000.0
2006-05-25 21:46:00,5.82297,5.82309,5.82285,5.82285,13000000.0
2006-05-25 21:47:00,5.823,5.82311,5.82284,5.82306,13000000.0
2006-05-25 21:48:00,5.82293,5.82312,5.82281,5.82281,17000000.0
2006-05-25 21:49:00,5.82291,5.82305,5.82285,5.82288,8000000.0
2006-05-25 21:50:00,5.82359,5.82438,5.82354,5.82354,11000000.0
2006-05-25 21:51:00,5.8233,5.8233,5.82238,5.82276,13000000.0
2006-05-25 21:52:00,5.82244,5.82268,5.82241,5.82265,13000000.0
2006-05-25 21:53:00,5.82247,5.82247,5.82201,5.82223,14000000.0
2006-05-25 21:54:00,5.82232,5.82246,5.82222,5.82245,11000000.0
2006-05-25 21:55:00,5.82252,5.82252,5.82219,5.82252,17000000.0
2006-05-25 21:56:00,5.82252,5.82252,5.82224,5.82238,12000000.0
2006-05-25 21:57:00,5.82252,5.82334,5.8225,5.82327,16000000.0
2006-05-25 21:58:00,5.82356,5.82365,5.82347,5.82347,9000000.0
2006-05-25 21:59:00,5.82344,5.82344,5.82252,5.82268,18000000.0
2006-05-25 22:00:00,5.82229,5.82357,5.82229,5.82357,13000000.0
2006-05-25 22:01:00,5.82395,5.82439,5.82386,5.82434,11000000.0
2006-05-25 22:02:00,5.82412,5.82434,5.8231,5.82371,17000000.0
2006-05-25 22:03:00,5.82357,5.82397,5.82251,5.82281,23000000.0
2006-05-25 22:04:00,5.82303,5.82388,5.82303,5.82309,15000000.0
2006-05-25 22:05:00,5.82337,5.82424,5.8231,5.8231,14000000.0
2006-05-25 22:06:00,5.82323,5.82407,5.82271,5.82407,15000000.0
2006-05-25 22:07:00,5.82407,5.82419,5.8231,5.82337,9000000.0
2006-05-25 22:08:00,5.82356,5.82361,5.82315,5.82361,18000000.0
2006-05-25 22:09:00,5.82361,5.82401,5.82349,5.82349,11000000.0
2006-05-25 22:10:00,5.82296,5.82321,5.82296,5.82321,7000000.0
2006-05-25 22:11:00,5.82318,5.8233,5.823,5.8233,8000000.0
2006-05-25 22:12:00,5.82329,5.8242,5.82329,5.8242,16000000.0
2006-05-25 22:13:00,5.82442,5.82442,5.82414,5.82429,24000000.0
2006-05-25 22:14:00,5.82446,5.82446,5.82376,5.82407,9000000.0
2006-05-25 22:15:00,5.82399,5.82472,5.82341,5.82449,10000000.0
2006-05-25 22:16:00,5.82338,5.82346,5.82315,5.82345,13000000.0
2006-05-25 22:17:00,5.82338,5.82396,5.82335,5.82375,20000000.0
2006-05-25 22:18:00,5.82367,5.82432,5.82305,5.82305,11000000.0
2006-05-25 22:19:00,5.82282,5.82335,5.82275,5.82328,15000000.0
2006-05-25 22:20:00,5.82338,5.8234,5.82316,5.82328,16000000.0
2006-05-25 22:21:00,5.82344,5.82393,5.82334,5.82393,12000000.0
2006-05-25 22:22:00,5.82352,5.82394,5.823,5.82389,14000000.0
2006-05-25 22:23:00,5.8238,5.82443,5.82323,5.82443,11000000.0
2006-05-25 22:24:00,5.82377,5.82441,5.82375,5.824,16000000.0
2006-05-25 22:25:00,5.82385,5.82486,5.82385,5.82486,14000000.0
2006-05-25 22:26:00,5.82506,5.82506,5.82424,5.82472,10000000.0
2006-05-25 22:27:00,5.82454,5.82513,5.82453,5.825,14000000.0
2006-05-25 22:28:00,5.82467,5.82545,5.82444,5.82444,12000000.0
2006-05-25 22:29:00,5.82406,5.82438,5.82406,5.82438,13000000.0
2006-05-25 22:30:00,5.82425,5.8247,5.82335,5.82335,8000000.0
2006-05-25 22:31:00,5.82349,5.82484,5.82349,5.82455,11000000.0
2006-05-25 22:32:00,5.82498,5.82597,5.82498,5.82592,20000000.0
2006-05-25 22:33:00,5.82564,5.82564,5.82479,5.82498,11000000.0
2006-05-25 22:34:00,5.82457,5.82476,5.82394,5.82424,10000000.0
2006-05-25 22:35:00,5.8244,5.82512,5.82433,5.82499,13000000.0
2006-05-25 22:36:00,5.82478,5.82478,5.82378,5.82378,9000000.0
2006-05-25 22:37:00,5.824,5.82416,5.82322,5.82407,13000000.0
2006-05-25 22:38:00,5.82398,5.82424,5.82374,5.82378,9000000.0
2006-05-25 22:39:00,5.82366,5.82462,5.82363,5.82448,12000000.0
2006-05-25 22:40:00,5.8244,5.82483,5.82345,5.82345,9000000.0
2006-05-25 22:41:00,5.82331,5.82429,5.82331,5.82429,14000000.0
2006-05-25 22:42:00,5.82443,5.8247,5.82443,5.8245,13000000.0
2006-05-25 22:43:00,5.82431,5.82431,5.82362,5.82362,12000000.0
2006-05-25 22:44:00,5.82286,5.82346,5.82152,5.8217,15000000.0
2006-05-25 22:45:00,5.82139,5.82242,5.82139,5.82175,13000000.0
2006-05-25 22:46:00,5.82033,5.82118,5.81814,5.81958,14000000.0
2006-05-25 22:47:00,5.81962,5.82064,5.81908,5.82064,15000000.0
2006-05-25 22:48:00,5.82025,5.82136,5.82003,5.82028,13000000.0
2006-05-25 22:49:00,5.8203,5.82198,5.82011,5.82096,13000000.0
2006-05-25 22:50:00,5.82151,5.82258,5.82121,5.82171,15000000.0
2006-05-25 22:51:00,5.8216,5.8216,5.82094,5.8212,14000000.0
2006-05-25 22:52:00,5.82105,5.82105,5.81984,5.81984,9000000.0
2006-05-25 22:53:00,5.81991,5.821,5.81991,5.821,15000000.0
2006-05-25 22:54:00,5.82066,5.82066,5.81851,5.81898,17000000.0
2006-05-25 22:55:00,5.81895,5.81989,5.81839,5.81933,16000000.0
2006-05-25 22:56:00,5.81931,5.81931,5.81826,5.81826,13000000.0
2006-05-25 22:57:00,5.81932,5.81932,5.81833,5.81833,8000000.0
2006-05-25 22:58:00,5.81728,5.81864,5.81728,5.81804,8000000.0
2006-05-25 22:59:00,5.81948,5.82009,5.81875,5.82009,19000000.0
2006-05-25 23:00:00,5.81975,5.82067,5.81975,5.82067,10000000.0
2006-05-25 23:01:00,5.82059,5.82059,5.81979,5.81994,7000000.0
2006-05-25 23:02:00,5.81932,5.81932,5.81827,5.81868,15000000.0
2006-05-25 23:03:00,5.8183,5.81836,5.81735,5.81788,17000000.0
2006-05-25 23:04:00,5.81816,5.81864,5.81713,5.81864,19000000.0
2006-05-25 23:05:00,5.81861,5.81861,5.81712,5.81748,9000000.0
2006-05-25 23:06:00,5.81742,5.81776,5.81689,5.81689,12000000.0
2006-05-25 23:07:00,5.81705,5.81742,5.81685,5.81719,14000000.0
2006-05-25 23:08:00,5.81724,5.81724,5.81662,5.81662,16000000.0
2006-05-25 23:09:00,5.81679,5.8175,5.81655,5.81689,9000000.0
2006-05-25 23:10:00,5.81714,5.81803,5.81679,5.81764,12000000.0
2006-05-25 23:11:00,5.8176,5.81972,5.81747,5.81903,14000000.0
2006-05-25 23:12:00,5.81938,5.81984,5.81905,5.81905,7000000.0
2006-05-25 23:13:00,5.81943,5.82006,5.81868,5.81976,14000000.0
2006-05-25 23:14:00,5.81936,5.81984,5.81863,5.81865,19000000.0
2006-05-25 23:15:00,5.81899,5.81928,5.8176,5.81807,13000000.0
2006-05-25 23:16:00,5.81802,5.81861,5.81787,5.81843,15000000.0
2006-05-25 23:17:00,5.81816,5.81828,5.81732,5.81736,11000000.0
2006-05-25 23:18:00,5.81734,5.81902,5.81734,5.81804,12000000.0
2006-05-25 23:19:00,5.81768,5.81825,5.81768,5.81825,14000000.0
2006-05-25 23:20:00,5.81824,5.81839,5.81804,5.81839,19000000.0
2006-05-25 23:21:00,5.81802,5.81807,5.81721,5.81721,7000000.0
2006-05-25 23:22:00,5.8179,5.8179,5.81754,5.81768,15000000.0
2006-05-25 23:23:00,5.81777,5.81797,5.81755,5.81766,11000000.0
2006-05-25 23:24:00,5.8177,5.8181,5.81665,5.8169,14000000.0
2006-05-25 23:25:00,5.8179,5.8179,5.81663,5.81668,11000000.0
2006-05-25 23:26:00,5.81677,5.81707,5.81628,5.81684,14000000.0
2006-05-25 23:27:00,5.81594,5.81643,5.81535,5.81535,11000000.0
2006-05-25 23:28:00,5.81577,5.81577,5.81468,5.81531,12000000.0
2006-05-25 23:29:00,5.81576,5.81576,5.81469,5.81523,16000000.0
2006-05-25 23:30:00,5.81557,5.8159,5.81502,5.81502,20000000.0
2006-05-25 23:31:00,5.81512,5.81588,5.81491,5.81551,11000000.0
2006-05-25 23:32:00,5.81443,5.81513,5.81441,5.81462,16000000.0
2006-05-25 23:33:00,5.81499,5.81542,5.81489,5.81533,12000000.0
2006-05-25 23:34:00,5.8154,5.81575,5.8154,5.81545,13000000.0
2006-05-25 23:35:00,5.81528,5.8153,5.81378,5.81378,9000000.0
2006-05-25 23:36:00,5.81343,5.81373,5.81282,5.81373,9000000.0
2006-05-25 23:37:00,5.81384,5.81385,5.81297,5.81359,14000000.0
2006-05-25 23:38:00,5.81331,5.81331,5.81245,5.81267,13000000.0
2006-05-25 23:39:00,5.8124,5.81328,5.81238,5.81328,17000000.0
2006-05-25 23:40:00,5.81364,5.8138,5.81261,5.81324,12000000.0
2006-05-25 23:41:00,5.81381,5.81423,5.81294,5.81356,17000000.0
2006-05-25 23:42:00,5.81373,5.81439,5.8137,5.81434,22000000.0
2006-05-25 23:43:00,5.81418,5.81418,5.81337,5.81344,15000000.0
2006-05-25 23:44:00,5.81263,5.81263,5.81066,5.81236,14000000.0
2006-05-25 23:45:00,5.81133,5.81193,5.81102,5.81139,20000000.0
2006-05-25 23:46:00,5.8116,5.81224,5.81133,5.81208,14000000.0
2006-05-25 23:47:00,5.8118,5.8119,5.81096,5.8113,10000000.0
2006-05-25 23:48:00,5.81134,5.8133,5.81134,5.8133,18000000.0
2006-05-25 23:49:00,5.81334,5.8136,5.81207,5.81231,14000000.0
2006-05-25 23:50:00,5.8126,5.81336,5.81251,5.81336,13000000.0
2006-05-25 23:51:00,5.81314,5.81314,5.81212,5.81225,8000000.0
2006-05-25 23:52:00,5.81212,5.81272,5.8118,5.81225,16000000.0
2006-05-25 23:53:00,5.81259,5.81259,5.81019,5.81019,18000000.0
2006-05-25 23:54:00,5.80937,5.80937,5.80754,5.80845,12000000.0
2006-05-25 23:55:00,5.80824,5.80932,5.80756,5.80932,19000000.0
2006-05-25 23:56:00,5.80959,5.80969,5.80862,5.80862,14000000.0
2006-05-25 23:57:00,5.80864,5.80961,5.80854,5.80947,16000000.0
2006-05-25 23:58:00,5.80861,5.80861,5.80708,5.80768,13000000.0
2006-05-25 23:59:00,5.80758,5.80806,5.8069,5.8069,14000000.0
2006-05-26 00:00:00,5.80681,5.8069,5.80654,5.8069,17000000.0
2006-05-26 00:01:00,5.80771,5.80919,5.80727,5.80844,12000000.0
2006-05-26 00:02:00,5.80883,5.8106,5.80883,5.80963,15000000.0
2006-05-26 00:03:00,5.80946,5.81007,5.80916,5.80916,14000000.0
2006-05-26 00:04:00,5.80914,5.81116,5.80914,5.81034,12000000.0
2006-05-26 00:05:00,5.81027,5.81097,5.81002,5.81042,12000000.0
2006-05-26 00:06:00,5.81081,5.81092,5.80985,5.81031,12000000.0
2006-05-26 00:07:00,5.81018,5.81133,5.81018,5.81108,11000000.0
2006-05-26 00:08:00,5.81106,5.81155,5.81048,5.81103,15000000.0
2006-05-26 00:09:00,5.81098,5.81138,5.81057,5.8107,12000000.0
2006-05-26 00:10:00,5.81042,5.8112,5.81042,5.81101,19000000.0
2006-05-26 00:11:00,5.8112,5.81179,5.8112,5.81156,8000000.0
2006-05-26 00:12:00,5.81196,5.81239,5.81178,5.81189,9000000.0
2006-05-26 00:13:00,5.81243,5.81243,5.81142,5.81213,13000000.0
2006-05-26 00:14:00,5.8115,5.81305,5.8115,5.81228,14000000.0
2006-05-26 00:15:00,5.81335,5.81348,5.81254,5.81264,12000000.0
2006-05-26 00:16:00,5.81213,5.81308,5.81213,5.81288,12000000.0
2006-05-26 00:17:00,5.81284,5.813,5.81247,5.81291,10000000.0
2006-05-26 00:18:00,5.81312,5.81344,5.813,5.81314,19000000.0
2006-05-26 00:19:00,5.81307,5.81337,5.8125,5.81322,12000000.0
2006-05-26 00:20:00,5.81336,5.8136,5.81285,5.81356,11000000.0
2006-05-26 00:21:00,5.81365,5.81365,5.8131,5.81328,14000000.0
2006-05-26 00:22:00,5.81326,5.81361,5.8125,5.81251,13000000.0
2006-05-26 00:23:00,5.81259,5.81362,5.81248,5.81324,13000000.0
2006-05-26 00:24:00,5.81368,5.81405,5.8136,5.81383,9000000.0
2006-05-26 00:25:00,5.81374,5.81419,5.81316,5.81323,13000000.0
2006-05-26 00:26:00,5.81295,5.81357,5.81284,5.81284,14000000.0
2006-05-26 00:27:00,5.81281,5.81356,5.81222,5.81222,15000000.0
2006-05-26 00:28:00,5.81196,5.81247,5.81169,5.81185,7000000.0
2006-05-26 00:29:00,5.81277,5.81277,5.81212,5.81237,17000000.0
2006-05-26 00:30:00,5.8124,5.8124,5.81209,5.81212,9000000.0
2006-05-26 00:31:00,5.81232,5.81328,5.81209,5.81325,13000000.0
2006-05-26 00:32:00,5.81325,5.81368,5.81289,5.81335,8000000.0
2006-05-26 00:33:00,5.81277,5.81387,5.8126,5.81271,19000000.0
2006-05-26 00:34:00,5.81266,5.81356,5.81266,5.81356,15000000.0
2006-05-26 00:35:00,5.81415,5.81522,5.81415,5.81522,12000000.0
2006-05-26 00:36:00,5.81525,5.81525,5.81373,5.81442,15000000.0
2006-05-26 00:37:00,5.81417,5.8164,5.81404,5.8164,15000000.0
2006-05-26 00:38:00,5.81644,5.81644,5.81479,5.81565,18000000.0
2006-05-26 00:39:00,5.81571,5.81655,5.81503,5.81598,20000000.0
2006-05-26 00:40:00,5.8157,5.81603,5.81461,5.81461,10000000.0
2006-05-26 00:41:00,5.81426,5.81442,5.81421,5.8144,9000000.0
2006-05-26 00:42:00,5.81467,5.81574,5.81456,5.81541,16000000.0
2006-05-26 00:43:00,5.8158,5.81633,5.81499,5.81499,16000000.0
2006-05-26 00:44:00,5.81465,5.81481,5.81458,5.81458,10000000.0
2006-05-26 00:45:00,5.81475,5.81476,5.8145,5.81467,16000000.0
2006-05-26 00:46:00,5.8147,5.81483,5.81454,5.81462,12000000.0
2006-05-26 00:47:00,5.81563,5.81644,5.81552,5.81629,8000000.0
2006-05-26 00:48:00,5.81623,5.81713,5.81591,5.8168,16000000.0
2006-05-26 00:49:00,5.8166,5.81697,5.81624,5.81662,11000000.0
2006-05-26 00:50:00,5.81621,5.81633,5.8158,5.8158,9000000.0
2006-05-26 00:51:00,5.81596,5.8174,5.81596,5.8174,9000000.0
2006-05-26 00:52:00,5.81778,5.81778,5.81596,5.81713,18000000.0
2006-05-26 00:53:00,5.8168,5.81778,5.81609,5.81732,12000000.0
2006-05-26 00:54:00,5.8162,5.81677,5.81604,5.81611,12000000.0
2006-05-26 00:55:00,5.817,5.817,5.81644,5.81644,11000000.0
2006-05-26 00:56:00,5.81666,5.81762,5.81626,5.81626,14000000.0
2006-05-26 00:57:00,5.8162,5.81744,5.8162,5.81627,15000000.0
2006-05-26 00:58:00,5.81677,5.81761,5.8163,5.8163,9000000.0
2006-05-26 00:59:00,5.81645,5.81724,5.81622,5.81698,17000000.0
2006-05-26 01:00:00,5.81667,5.81719,5.81611,5.81711,12000000.0
2006-05-26 01:01:00,5.81631,5.81696,5.81573,5.81587,15000000.0
2006-05-26 01:02:00,5.81594,5.81633,5.81519,5.81519,10000000.0
2006-05-26 01:03:00,5.81482,5.81487,5.81458,5.81483,13000000.0
2006-05-26 01:04:00,5.81612,5.81622,5.81534,5.81534,13000000.0
2006-05-26 01:05:00,5.8152,5.8152,5.81468,5.81479,13000000.0
2006-05-26 01:06:00,5.81571,5.8174,5.81503,5.81503,12000000.0
2006-05-26 01:07:00,5.81511,5.81622,5.81511,5.8158,13000000.0
2006-05-26 01:08:00,5.81596,5.81678,5.81547,5.81678,15000000.0
2006-05-26 01:09:00,5.81589,5.81661,5.81558,5.8158,17000000.0
2006-05-26 01:10:00,5.81621,5.81637,5.81517,5.81517,10000000.0
2006-05-26 01:11:00,5.8161,5.81698,5.81565,5.81698,11000000.0
2006-05-26 01:12:00,5.81736,5.81736,5.8152,5.81699,10000000.0
2006-05-26 01:13:00,5.81733,5.81733,5.81617,5.81617,11000000.0
2006-05-26 01:14:00,5.8161,5.8171,5.81551,5.81624,13000000.0
2006-05-26 01:15:00,5.81651,5.81729,5.81637,5.81729,9000000.0
2006-05-26 01:16:00,5.81745,5.81759,5.81654,5.81654,12000000.0
2006-05-26 01:17:00,5.81799,5.81799,5.81599,5.8168,11000000.0
2006-05-26 01:18:00,5.81758,5.81784,5.81648,5.81705,12000000.0
2006-05-26 01:19:00,5.81756,5.81855,5.81705,5.81705,19000000.0
2006-05-26 01:20:00,5.81664,5.81732,5.81664,5.81681,11000000.0
2006-05-26 01:21:00,5.81695,5.81852,5.81695,5.81774,12000000.0
2006-05-26 01:22:00,5.81731,5.81914,5.81708,5.81914,9000000.0
2006-05-26 01:23:00,5.81857,5.81859,5.81735,5.81748,13000000.0
2006-05-26 01:24:00,5.81771,5.81795,5.81688,5.8178,14000000.0
2006-05-26 01:25:00,5.81777,5.81806,5.81749,5.81759,11000000.0
2006-05-26 01:26:00,5.81716,5.81796,5.81709,5.81758,10000000.0
2006-05-26 01:27:00,5.81739,5.81934,5.81723,5.81723,17000000.0
2006-05-26 01:28:00,5.81671,5.81773,5.81671,5.81762,13000000.0
2006-05-26 01:29:00,5.81762,5.81884,5.81717,5.81816,19000000.0
2006-05-26 01:30:00,5.81946,5.82006,5.8177,5.81987,15000000.0
2006-05-26 01:31:00,5.81912,5.81972,5.81861,5.81972,15000000.0
2006-05-26 01:32:00,5.82065,5.82222,5.82065,5.82185,12000000.0
2006-05-26 01:33:00,5.82182,5.82232,5.82124,5.82124,8000000.0
2006-05-26 01:34:00,5.82214,5.82256,5.82102,5.82112,18000000.0
2006-05-26 01:35:00,5.82235,5.82321,5.82172,5.82172,12000000.0
2006-05-26 01:36:00,5.82163,5.82353,5.8216,5.823,16000000.0
2006-05-26 01:37:00,5.82166,5.82284,5.82117,5.82208,15000000.0
2006-05-26 01:38:00,5.82165,5.82263,5.82122,5.82225,18000000.0
2006-05-26 01:39:00,5.82226,5.82262,5.82159,5.82159,10000000.0
2006-05-26 01:40:00,5.82117,5.82224,5.82053,5.82139,11000000.0
2006-05-26 01:41:00,5.82009,5.82155,5.81925,5.8204,16000000.0
2006-05-26 01:42:00,5.82083,5.82151,5.81951,5.82074,14000000.0
2006-05-26 01:43:00,5.82029,5.82066,5.81978,5.81989,16000000.0
2006-05-26 01:44:00,5.81988,5.8204,5.81911,5.81966,15000000.0
2006-05-26 01:45:00,5.81961,5.82121,5.8196,5.81986,16000000.0
2006-05-26 01:46:00,5.82012,5.82042,5.81937,5.81959,9000000.0
2006-05-26 01:47:00,5.82055,5.82055,5.81785,5.81785,17000000.0
2006-05-26 01:48:00,5.81898,5.81898,5.81652,5.81699,16000000.0
2006-05-26 01:49:00,5.81678,5.81678,5.81522,5.8162,10000000.0
2006-05-26 01:50:00,5.81723,5.81788,5.81694,5.81707,11000000.0
2006-05-26 01:51:00,5.81783,5.81915,5.81755,5.8181,12000000.0
2006-05-26 01:52:00,5.81902,5.81915,5.81821,5.81824,12000000.0
2006-05-26 01:53:00,5.81693,5.81693,5.8142,5.81444,18000000.0
2006-05-26 01:54:00,5.81449,5.81555,5.81257,5.81257,14000000.0
2006-05-26 01:55:00,5.81315,5.81425,5.81234,5.81385,18000000.0
2006-05-26 01:56:00,5.81566,5.81628,5.81415,5.81584,8000000.0
2006-05-26 01:57:00,5.81605,5.81627,5.81454,5.81567,13000000.0
2006-05-26 01:58:00,5.81613,5.81962,5.81613,5.81962,11000000.0
2006-05-26 01:59:00,5.81945,5.82256,5.81945,5.81995,11000000.0
2006-05-26 02:00:00,5.81807,5.81913,5.81722,5.81812,16000000.0
2006-05-26 02:01:00,5.81845,5.81942,5.81845,5.81928,21000000.0
2006-05-26 02:02:00,5.81914,5.81914,5.81788,5.81788,10000000.0
2006-05-26 02:03:00,5.8192,5.81966,5.81833,5.81966,8000000.0
2006-05-26 02:04:00,5.82022,5.82085,5.81948,5.82011,14000000.0
2006-05-26 02:05:00,5.81834,5.81869,5.81762,5.81798,14000000.0
2006-05-26 02:06:00,5.81733,5.81835,5.81695,5.81786,15000000.0
2006-05-26 02:07:00,5.81793,5.81793,5.81527,5.81685,10000000.0
2006-05-26 02:08:00,5.81581,5.81788,5.81581,5.81767,16000000.0
2006-05-26 02:09:00,5.81703,5.81756,5.81602,5.81666,18000000.0
2006-05-26 02:10:00,5.81665,5.81764,5.81622,5.8167,16000000.0
2006-05-26 02:11:00,5.81654,5.8178,5.816,5.8178,14000000.0
2006-05-26 02:12:00,5.81654,5.81752,5.8161,5.81693,10000000.0
2006-05-26 02:13:00,5.81671,5.81744,5.81608,5.81642,15000000.0
2006-05-26 02:14:00,5.81637,5.8171,5.81524,5.8164,19000000.0
2006-05-26 02:15:00,5.81659,5.81799,5.81618,5.81622,12000000.0
2006-05-26 02:16:00,5.81759,5.81886,5.81727,5.81775,18000000.0
2006-05-26 02:17:00,5.81849,5.81849,5.81743,5.81802,14000000.0
2006-05-26 02:18:00,5.81873,5.81873,5.81734,5.81767,12000000.0
2006-05-26 02:19:00,5.81749,5.8182,5.81727,5.81817,14000000.0
2006-05-26 02:20:00,5.81859,5.81891,5.81745,5.81826,13000000.0
2006-05-26 02:21:00,5.81828,5.81881,5.81812,5.81814,15000000.0
2006-05-26 02:22:00,5.81826,5.8183,5.81729,5.81792,13000000.0
2006-05-26 02:23:00,5.81744,5.81798,5.81582,5.81614,16000000.0
2006-05-26 02:24:00,5.81713,5.81789,5.81611,5.81703,17000000.0
2006-05-26 02:25:00,5.81723,5.8179,5.81683,5.81766,10000000.0
2006-05-26 02:26:00,5.81814,5.81819,5.81678,5.81725,13000000.0
2006-05-26 02:27:00,5.81735,5.81824,5.81717,5.81762,7000000.0
2006-05-26 02:28:00,5.81738,5.81846,5.81738,5.81846,9000000.0
2006-05-26 02:29:00,5.81831,5.81917,5.81803,5.81917,20000000.0
2006-05-26 02:30:00,5.81883,5.8196,5.81841,5.8189,11000000.0
2006-05-26 02:31:00,5.8188,5.8198,5.81876,5.81934,9000000.0
2006-05-26 02:32:00,5.81924,5.81924,5.81774,5.81774,13000000.0
2006-05-26 02:33:00,5.81764,5.81939,5.81764,5.81939,14000000.0
2006-05-26 02:34:00,5.81849,5.8199,5.81829,5.81948,17000000.0
2006-05-26 02:35:00,5.81949,5.82086,5.81935,5.82053,15000000.0
2006-05-26 02:36:00,5.82184,5.82184,5.81967,5.81967,14000000.0
2006-05-26 02:37:00,5.82028,5.82119,5.81995,5.81995,13000000.0
2006-05-26 02:38:00,5.82093,5.82093,5.81945,5.81945,14000000.0
2006-05-26 02:39:00,5.81935,5.82096,5.81935,5.81982,15000000.0
2006-05-26 02:40:00,5.81954,5.82048,5.81923,5.81994,12000000.0
2006-05-26 02:41:00,5.82,5.82067,5.81841,5.81875,13000000.0
2006-05-26 02:42:00,5.81925,5.81979,5.81776,5.8185,16000000.0
2006-05-26 02:43:00,5.81849,5.81907,5.81789,5.81789,18000000.0
2006-05-26 02:44:00,5.81742,5.81909,5.81725,5.81909,10000000.0
2006-05-26 02:45:00,5.81795,5.81975,5.81795,5.81833,14000000.0
2006-05-26 02:46:00,5.8191,5.81959,5.81792,5.81882,18000000.0
2006-05-26 02:47:00,5.8185,5.81911,5.81836,5.81908,17000000.0
2006-05-26 02:48:00,5.8192,5.8192,5.81832,5.81887,7000000.0
2006-05-26 02:49:00,5.81869,5.81951,5.81807,5.81874,13000000.0
2006-05-26 02:50:00,5.8198,5.8198,5.81813,5.81854,14000000.0
2006-05-26 02:51:00,5.81798,5.8191,5.81798,5.81874,15000000.0
2006-05-26 02:52:00,5.81817,5.8195,5.8175,5.81938,15000000.0
2006-05-26 02:53:00,5.81929,5.81984,5.81864,5.81984,9000000.0
2006-05-26 02:54:00,5.82044,5.82079,5.81964,5.82077,13000000.0
2006-05-26 02:55:00,5.82155,5.82155,5.82017,5.82017,11000000.0
2006-05-26 02:56:00,5.81993,5.82173,5.81993,5.82165,18000000.0
2006-05-26 02:57:00,5.82238,5.82282,5.82164,5.822,13000000.0
2006-05-26 02:58:00,5.82172,5.82247,5.82137,5.82148,9000000.0
2006-05-26 02:59:00,5.82218,5.82254,5.82105,5.82209,14000000.0
2006-05-26 03:00:00,5.82281,5.82334,5.82162,5.82331,11000000.0
2006-05-26 03:01:00,5.82349,5.82349,5.82221,5.82289,11000000.0
2006-05-26 03:02:00,5.82282,5.8239,5.8224,5.82285,11000000.0
2006-05-26 03:03:00,5.82318,5.82416,5.82286,5.82416,23000000.0
2006-05-26 03:04:00,5.8223,5.82345,5.82182,5.82277,11000000.0
2006-05-26 03:05:00,5.82258,5.82296,5.82161,5.82222,17000000.0
2006-05-26 03:06:00,5.82225,5.82226,5.82133,5.8219,9000000.0
2006-05-26 03:07:00,5.82205,5.82282,5.82104,5.82282,15000000.0
2006-05-26 03:08:00,5.8229,5.8229,5.82105,5.82173,12000000.0
2006-05-26 03:09:00,5.8226,5.82291,5.82207,5.82241,15000000.0
2006-05-26 03:10:00,5.82217,5.82356,5.82117,5.82255,19000000.0
2006-05-26 03:11:00,5.82365,5.8244,5.82263,5.82326,15000000.0
2006-05-26 03:12:00,5.82342,5.82459,5.8232,5.82459,18000000.0
2006-05-26 03:13:00,5.82443,5.82443,5.82296,5.82426,18000000.0
2006-05-26 03:14:00,5.82375,5.8252,5.82359,5.82426,10000000.0
2006-05-26 03:15:00,5.82344,5.8247,5.82312,5.8244,7000000.0
2006-05-26 03:16:00,5.8242,5.8242,5.82286,5.82343,8000000.0
2006-05-26 03:17:00,5.82332,5.82347,5.82222,5.82293,10000000.0
2006-05-26 03:18:00,5.82369,5.82538,5.82323,5.82496,15000000.0
2006-05-26 03:19:00,5.8249,5.82523,5.82386,5.82474,10000000.0
2006-05-26 03:20:00,5.82483,5.82634,5.82456,5.82634,16000000.0
2006-05-26 03:21:00,5.82635,5.82751,5.82634,5.82686,11000000.0
2006-05-26 03:22:00,5.82715,5.82715,5.82565,5.82617,10000000.0
2006-05-26 03:23:00,5.82552,5.82752,5.82552,5.82653,12000000.0
2006-05-26 03:24:00,5.8273,5.8279,5.82677,5.8275,13000000.0
2006-05-26 03:25:00,5.82813,5.82816,5.82699,5.82754,11000000.0
2006-05-26 03:26:00,5.82815,5.82815,5.82629,5.8264,13000000.0
2006-05-26 03:27:00,5.82662,5.82772,5.82581,5.82676,14000000.0
2006-05-26 03:28:00,5.82564,5.82761,5.82564,5.82689,18000000.0
2006-05-26 03:29:00,5.82658,5.82775,5.82623,5.82764,15000000.0
2006-05-26 03:30:00,5.82831,5.82832,5.82727,5.82809,10000000.0
2006-05-26 03:31:00,5.82796,5.82998,5.82746,5.82948,13000000.0
2006-05-26 03:32:00,5.82924,5.82977,5.82863,5.82863,16000000.0
2006-05-26 03:33:00,5.82818,5.82911,5.82739,5.82911,13000000.0
2006-05-26 03:34:00,5.82914,5.82947,5.82852,5.82852,16000000.0
2006-05-26 03:35:00,5.82837,5.82885,5.82746,5.82819,10000000.0
2006-05-26 03:36:00,5.82857,5.82955,5.82828,5.82955,11000000.0
2006-05-26 03:37:00,5.8299,5.8317,5.82925,5.82982,13000000.0
2006-05-26 03:38:00,5.83049,5.83099,5.82964,5.83052,13000000.0
2006-05-26 03:39:00,5.8304,5.83134,5.82985,5.83134,13000000.0
2006-05-26 03:40:00,5.83054,5.83205,5.83007,5.83094,12000000.0
2006-05-26 03:41:00,5.83163,5.83214,5.83032,5.83081,16000000.0
2006-05-26 03:42:00,5.8307,5.8321,5.82976,5.83049,21000000.0
2006-05-26 03:43:00,5.82867,5.82976,5.8281,5.82925,18000000.0
2006-05-26 03:44:00,5.82851,5.83095,5.82827,5.83095,15000000.0
2006-05-26 03:45:00,5.83005,5.83008,5.82877,5.82903,9000000.0
2006-05-26 03:46:00,5.82996,5.83013,5.82897,5.82947,8000000.0
2006-05-26 03:47:00,5.82961,5.83028,5.82932,5.82954,11000000.0
2006-05-26 03:48:00,5.82946,5.82971,5.82857,5.82971,9000000.0
2006-05-26 03:49:00,5.82845,5.82954,5.82797,5.82954,16000000.0
2006-05-26 03:50:00,5.82936,5.82992,5.82856,5.82877,19000000.0
2006-05-26 03:51:00,5.82931,5.82985,5.82849,5.82849,9000000.0
2006-05-26 03:52:00,5.82848,5.82926,5.82771,5.82872,19000000.0
2006-05-26 03:53:00,5.82839,5.82879,5.82756,5.82879,10000000.0
2006-05-26 03:54:00,5.82911,5.8296,5.82816,5.8295,17000000.0
2006-05-26 03:55:00,5.8297,5.83028,5.82891,5.82964,16000000.0
2006-05-26 03:56:00,5.82986,5.83044,5.82931,5.82987,7000000.0
2006-05-26 03:57:00,5.82948,5.83021,5.8289,5.82927,11000000.0
2006-05-26 03:58:00,5.82855,5.8295,5.82821,5.82914,12000000.0
2006-05-26 03:59:00,5.82956,5.82964,5.82854,5.82943,17000000.0
2006-05-26 04:00:00,5.82959,5.8304,5.82886,5.82978,12000000.0
2006-05-26 04:01:00,5.82873,5.83042,5.82866,5.82875,16000000.0
2006-05-26 04:02:00,5.82963,5.83075,5.82945,5.82978,14000000.0
2006-05-26 04:03:00,5.82905,5.83006,5.82798,5.82898,12000000.0
2006-05-26 04:04:00,5.82849,5.83018,5.82849,5.82924,16000000.0
2006-05-26 04:05:00,5.83063,5.83063,5.82848,5.83015,13000000.0
2006-05-26 04:06:00,5.83005,5.83059,5.82937,5.83001,16000000.0
2006-05-26 04:07:00,5.831,5.83231,5.83055,5.83168,13000000.0
2006-05-26 04:08:00,5.83173,5.83281,5.83129,5.8319,14000000.0
2006-05-26 04:09:00,5.83148,5.83202,5.83096,5.83142,10000000.0
2006-05-26 04:10:00,5.83112,5.83144,5.82996,5.83013,12000000.0
2006-05-26 04:11:00,5.8302,5.831,5.82955,5.82975,14000000.0
2006-05-26 04:12:00,5.83106,5.83106,5.82839,5.82862,19000000.0
2006-05-26 04:13:00,5.82864,5.83031,5.82864,5.82903,20000000.0
2006-05-26 04:14:00,5.82875,5.82902,5.82779,5.82832,12000000.0
2006-05-26 04:15:00,5.82806,5.82854,5.82773,5.82847,8000000.0
2006-05-26 04:16:00,5.82819,5.82872,5.82724,5.82724,13000000.0
2006-05-26 04:17:00,5.82705,5.82883,5.82673,5.82673,15000000.0
2006-05-26 04:18:00,5.82674,5.82751,5.82654,5.82711,9000000.0
2006-05-26 04:19:00,5.8271,5.8271,5.8254,5.82594,12000000.0
2006-05-26 04:20:00,5.826,5.8272,5.826,5.8268,9000000.0
2006-05-26 04:21:00,5.82674,5.82748,5.82564,5.82604,17000000.0
2006-05-26 04:22:00,5.82604,5.82656,5.82525,5.82607,14000000.0
2006-05-26 04:23:00,5.82606,5.82626,5.82512,5.82569,10000000.0
2006-05-26 04:24:00,5.82546,5.82601,5.82465,5.82508,12000000.0
2006-05-26 04:25:00,5.82472,5.82604,5.82456,5.82583,10000000.0
2006-05-26 04:26:00,5.82527,5.82609,5.82519,5.82558,7000000.0
2006-05-26 04:27:00,5.82571,5.82732,5.82571,5.82732,15000000.0
2006-05-26 04:28:00,5.82629,5.82763,5.82629,5.8271,7000000.0
2006-05-26 04:29:00,5.82661,5.82739,5.82607,5.8269,14000000.0
2006-05-26 04:30:00,5.82629,5.82706,5.82608,5.8264,11000000.0
2006-05-26 04:31:00,5.82639,5.82721,5.826,5.82672,15000000.0
2006-05-26 04:32:00,5.82687,5.82717,5.82584,5.82652,17000000.0
2006-05-26 04:33:00,5.82626,5.82654,5.82541,5.82596,14000000.0
2006-05-26 04:34:00,5.82542,5.82594,5.82416,5.82416,9000000.0
2006-05-26 04:35:00,5.82375,5.825,5.82331,5.82393,12000000.0
2006-05-26 04:36:00,5.82443,5.82523,5.82331,5.82331,12000000.0
2006-05-26 04:37:00,5.82431,5.82507,5.82336,5.82368,12000000.0
2006-05-26 04:38:00,5.82444,5.82558,5.82444,5.82558,11000000.0
2006-05-26 04:39:00,5.8258,5.82617,5.82369,5.82511,17000000.0
2006-05-26 04:40:00,5.82437,5.82513,5.82353,5.82513,9000000.0
2006-05-26 04:41:00,5.82516,5.82519,5.82395,5.82416,10000000.0
2006-05-26 04:42:00,5.82416,5.82555,5.82416,5.82466,8000000.0
2006-05-26 04:43:00,5.82499,5.82658,5.82499,5.82658,18000000.0
2006-05-26 04:44:00,5.82598,5.82675,5.82564,5.82566,9000000.0
2006-05-26 04:45:00,5.82734,5.82736,5.82645,5.82692,9000000.0
2006-05-26 04:46:00,5.82749,5.82749,5.82614,5.82614,16000000.0
2006-05-26 04:47:00,5.82763,5.82839,5.82727,5.8278,12000000.0
2006-05-26 04:48:00,5.82562,5.82704,5.82562,5.8264,10000000.0
2006-05-26 04:49:00,5.82703,5.82734,5.8259,5.8259,16000000.0
2006-05-26 04:50:00,5.8261,5.82738,5.82547,5.82558,16000000.0
2006-05-26 04:51:00,5.82735,5.82735,5.82563,5.82675,20000000.0
2006-05-26 04:52:00,5.82593,5.82657,5.82468,5.82543,13000000.0
2006-05-26 04:53:00,5.82579,5.82579,5.82455,5.82493,11000000.0
2006-05-26 04:54:00,5.82518,5.82671,5.82486,5.82634,11000000.0
2006-05-26 04:55:00,5.82622,5.82751,5.82622,5.82673,12000000.0
2006-05-26 04:56:00,5.8271,5.82783,5.82646,5.82693,16000000.0
2006-05-26 04:57:00,5.82745,5.82772,5.82669,5.82764,7000000.0
2006-05-26 04:58:00,5.82653,5.82742,5.82636,5.82686,13000000.0
2006-05-26 04:59:00,5.82623,5.82762,5.82623,5.82674,17000000.0
2006-05-26 05:00:00,5.82678,5.82816,5.82678,5.82759,10000000.0
2006-05-26 05:01:00,5.82648,5.82791,5.82648,5.82667,13000000.0
2006-05-26 05:02:00,5.82753,5.82817,5.82667,5.82667,18000000.0
2006-05-26 05:03:00,5.82745,5.8276,5.82649,5.82667,9000000.0
2006-05-26 05:04:00,5.82669,5.82779,5.82634,5.82779,12000000.0
2006-05-26 05:05:00,5.82765,5.82811,5.82738,5.82738,10000000.0
2006-05-26 05:06:00,5.82745,5.82794,5.8269,5.82793,20000000.0
2006-05-26 05:07:00,5.82803,5.82814,5.82713,5.82752,10000000.0
2006-05-26 05:08:00,5.82724,5.82787,5.82669,5.82743,17000000.0
2006-05-26 05:09:00,5.828,5.82915,5.8279,5.82904,15000000.0
2006-05-26 05:10:00,5.83053,5.83138,5.82942,5.83084,10000000.0
2006-05-26 05:11:00,5.83062,5.83118,5.82964,5.83027,16000000.0
2006-05-26 05:12:00,5.83025,5.83063,5.8294,5.82987,7000000.0
2006-05-26 05:13:00,5.83164,5.83164,5.82952,5.83021,12000000.0
2006-05-26 05:14:00,5.83063,5.83245,5.83055,5.83205,14000000.0
2006-05-26 05:15:00,5.83337,5.83544,5.83337,5.83511,16000000.0
2006-05-26 05:16:00,5.83412,5.83551,5.83404,5.83431,15000000.0
2006-05-26 05:17:00,5.83579,5.83615,5.83491,5.8361,10000000.0
2006-05-26 05:18:00,5.83603,5.83637,5.83532,5.83574,13000000.0
2006-05-26 05:19:00,5.83544,5.83575,5.83451,5.83575,13000000.0
2006-05-26 05:20:00,5.83467,5.83586,5.83437,5.83462,20000000.0
2006-05-26 05:21:00,5.83476,5.83575,5.83476,5.83512,9000000.0
2006-05-26 05:22:00,5.83496,5.83496,5.83355,5.83384,17000000.0
2006-05-26 05:23:00,5.83289,5.83367,5.83153,5.83153,14000000.0
2006-05-26 05:24:00,5.83146,5.83248,5.83102,5.83179,19000000.0
2006-05-26 05:25:00,5.83209,5.83264,5.83088,5.83188,13000000.0
2006-05-26 05:26:00,5.83133,5.83319,5.83133,5.83319,13000000.0
2006-05-26 05:27:00,5.83262,5.83284,5.83108,5.83189,13000000.0
2006-05-26 05:28:00,5.83228,5.83228,5.83111,5.83111,10000000.0
2006-05-26 05:29:00,5.83132,5.83268,5.83082,5.83253,17000000.0
2006-05-26 05:30:00,5.83274,5.83274,5.83141,5.83166,21000000.0
2006-05-26 05:31:00,5.83204,5.83292,5.83112,5.83259,13000000.0
2006-05-26 05:32:00,5.83327,5.83355,5.83259,5.83259,16000000.0
2006-05-26 05:33:00,5.83172,5.83286,5.83129,5.83195,13000000.0
2006-05-26 05:34:00,5.83099,5.83206,5.83078,5.83114,13000000.0
2006-05-26 05:35:00,5.83125,5.83246,5.83125,5.83148,14000000.0
2006-05-26 05:36:00,5.83118,5.83317,5.83075,5.83146,18000000.0
2006-05-26 05:37:00,5.83102,5.83142,5.83094,5.83094,12000000.0
2006-05-26 05:38:00,5.83128,5.83298,5.83128,5.83263,13000000.0
2006-05-26 05:39:00,5.8324,5.83377,5.83187,5.83235,21000000.0
2006-05-26 05:40:00,5.83207,5.83255,5.83128,5.83175,14000000.0
2006-05-26 05:41:00,5.83199,5.83322,5.83177,5.832,13000000.0
2006-05-26 05:42:00,5.83214,5.83224,5.83166,5.83193,8000000.0
2006-05-26 05:43:00,5.8332,5.83331,5.83208,5.83208,13000000.0
2006-05-26 05:44:00,5.8323,5.83383,5.8323,5.83361,13000000.0
2006-05-26 05:45:00,5.83427,5.83584,5.83427,5.83447,24000000.0
2006-05-26 05:46:00,5.83568,5.83568,5.83409,5.8346,14000000.0
2006-05-26 05:47:00,5.83456,5.83482,5.83364,5.83429,11000000.0
2006-05-26 05:48:00,5.835,5.835,5.83155,5.83202,18000000.0
2006-05-26 05:49:00,5.83132,5.83162,5.82982,5.83059,10000000.0
2006-05-26 05:50:00,5.83076,5.83267,5.83076,5.83267,10000000.0
2006-05-26 05:51:00,5.83258,5.83288,5.83154,5.83288,11000000.0
2006-05-26 05:52:00,5.83277,5.83277,5.83127,5.83216,19000000.0
2006-05-26 05:53:00,5.83159,5.83224,5.83079,5.83214,15000000.0
2006-05-26 05:54:00,5.83257,5.83257,5.83152,5.8319,7000000.0
2006-05-26 05:55:00,5.83223,5.83245,5.83181,5.83245,12000000.0
2006-05-26 05:56:00,5.83135,5.83217,5.8311,5.83125,16000000.0
2006-05-26 05:57:00,5.83146,5.83202,5.83131,5.83145,11000000.0
2006-05-26 05:58:00,5.83189,5.83274,5.83128,5.83128,22000000.0
2006-05-26 05:59:00,5.83195,5.8324,5.82999,5.83206,9000000.0
2006-05-26 06:00:00,5.83357,5.83357,5.83203,5.83262,17000000.0
2006-05-26 06:01:00,5.83305,5.8332,5.83158,5.83162,18000000.0
2006-05-26 06:02:00,5.83165,5.83286,5.83165,5.8327,18000000.0
2006-05-26 06:03:00,5.83262,5.83381,5.83237,5.83323,16000000.0
2006-05-26 06:04:00,5.83351,5.83413,5.83262,5.83413,8000000.0
2006-05-26 06:05:00,5.83364,5.83468,5.83318,5.83366,10000000.0
2006-05-26 06:06:00,5.83363,5.83435,5.83332,5.83399,27000000.0
2006-05-26 06:07:00,5.83396,5.8351,5.83379,5.83495,17000000.0
2006-05-26 06:08:00,5.8345,5.83523,5.83339,5.83344,14000000.0
2006-05-26 06:09:00,5.83315,5.83365,5.83225,5.83313,13000000.0
2006-05-26 06:10:00,5.83312,5.8341,5.83227,5.83314,14000000.0
2006-05-26 06:11:00,5.83291,5.83397,5.83291,5.83354,16000000.0
2006-05-26 06:12:00,5.83297,5.83314,5.8322,5.83313,17000000.0
2006-05-26 06:13:00,5.83294,5.83294,5.83126,5.83285,14000000.0
2006-05-26 06:14:00,5.83299,5.83401,5.8325,5.83401,12000000.0
2006-05-26 06:15:00,5.83414,5.83428,5.83293,5.83337,13000000.0
2006-05-26 06:16:00,5.83363,5.83403,5.83284,5.83338,14000000.0
2006-05-26 06:17:00,5.83413,5.83413,5.83249,5.83293,11000000.0
2006-05-26 06:18:00,5.83339,5.83495,5.83339,5.83402,12000000.0
2006-05-26 06:19:00,5.83516,5.83697,5.83415,5.83571,19000000.0
2006-05-26 06:20:00,5.8352,5.83648,5.83481,5.83481,11000000.0
2006-05-26 06:21:00,5.83455,5.83597,5.83455,5.83568,9000000.0
2006-05-26 06:22:00,5.83563,5.83702,5.83438,5.83438,22000000.0
2006-05-26 06:23:00,5.83441,5.83575,5.83426,5.83514,18000000.0
2006-05-26 06:24:00,5.83536,5.83544,5.83411,5.83438,8000000.0
2006-05-26 06:25:00,5.83392,5.83524,5.83387,5.83465,9000000.0
2006-05-26 06:26:00,5.83452,5.83514,5.83385,5.83444,13000000.0
2006-05-26 06:27:00,5.83456,5.83625,5.83452,5.83501,15000000.0
2006-05-26 06:28:00,5.83454,5.83554,5.83452,5.83463,18000000.0
2006-05-26 06:29:00,5.83534,5.8357,5.8341,5.83479,16000000.0
2006-05-26 06:30:00,5.83448,5.83448,5.83366,5.83377,10000000.0
2006-05-26 06:31:00,5.83362,5.83478,5.83353,5.83374,13000000.0
2006-05-26 06:32:00,5.83409,5.83434,5.83326,5.83371,10000000.0
2006-05-26 06:33:00,5.83256,5.8335,5.8322,5.8335,10000000.0
2006-05-26 06:34:00,5.83313,5.83342,5.83232,5.83255,15000000.0
2006-05-26 06:35:00,5.83228,5.83311,5.83215,5.83215,13000000.0
2006-05-26 06:36:00,5.832,5.83283,5.832,5.83219,23000000.0
2006-05-26 06:37:00,5.83212,5.83226,5.83193,5.83193,11000000.0
2006-05-26 06:38:00,5.83264,5.83377,5.83239,5.83377,17000000.0
2006-05-26 06:39:00,5.83455,5.83463,5.83386,5.83427,8000000.0
2006-05-26 06:40:00,5.8348,5.83582,5.83374,5.83528,15000000.0
2006-05-26 06:41:00,5.83609,5.8363,5.83467,5.8347,15000000.0
2006-05-26 06:42:00,5.83492,5.83603,5.83434,5.83468,16000000.0
2006-05-26 06:43:00,5.83449,5.83449,5.83392,5.83392,12000000.0
2006-05-26 06:44:00,5.83432,5.83547,5.83381,5.83466,13000000.0
2006-05-26 06:45:00,5.83479,5.83538,5.83374,5.83374,14000000.0
2006-05-26 06:46:00,5.83393,5.83561,5.83322,5.83325,12000000.0
2006-05-26 06:47:00,5.83373,5.83474,5.83345,5.83435,11000000.0
2006-05-26 06:48:00,5.83467,5.83507,5.83407,5.83407,15000000.0
2006-05-26 06:49:00,5.83488,5.83613,5.8346,5.83537,17000000.0
2006-05-26 06:50:00,5.83545,5.83545,5.83426,5.83426,13000000.0
2006-05-26 06:51:00,5.83491,5.83607,5.83477,5.83477,8000000.0
2006-05-26 06:52:00,5.83421,5.83459,5.83366,5.83366,14000000.0
2006-05-26 06:53:00,5.83369,5.83446,5.83352,5.83352,13000000.0
2006-05-26 06:54:00,5.83354,5.83371,5.83302,5.8336,8000000.0
2006-05-26 06:55:00,5.83356,5.83386,5.83211,5.83211,10000000.0
2006-05-26 06:56:00,5.8331,5.83376,5.83217,5.83217,11000000.0
2006-05-26 06:57:00,5.83265,5.8339,5.83214,5.83232,17000000.0
2006-05-26 06:58:00,5.833,5.83354,5.83195,5.83281,12000000.0
2006-05-26 06:59:00,5.83287,5.83372,5.83252,5.83278,14000000.0
2006-05-26 07:00:00,5.83384,5.83384,5.83285,5.83291,11000000.0
2006-05-26 07:01:00,5.83261,5.83354,5.8323,5.83354,10000000.0
2006-05-26 07:02:00,5.83362,5.83403,5.83272,5.83283,14000000.0
2006-05-26 07:03:00,5.83244,5.83365,5.83244,5.8329,7000000.0
2006-05-26 07:04:00,5.83299,5.83375,5.83156,5.83156,16000000.0
2006-05-26 07:05:00,5.83162,5.83309,5.83131,5.83238,15000000.0
2006-05-26 07:06:00,5.83167,5.83299,5.83158,5.83259,16000000.0
2006-05-26 07:07:00,5.83236,5.83269,5.83136,5.83236,12000000.0
2006-05-26 07:08:00,5.8333,5.83335,5.8316,5.83187,8000000.0
2006-05-26 07:09:00,5.83196,5.83229,5.83116,5.8318,8000000.0
2006-05-26 07:10:00,5.83206,5.83286,5.83102,5.83264,16000000.0
2006-05-26 07:11:00,5.8321,5.83302,5.83124,5.83302,17000000.0
2006-05-26 07:12:00,5.83261,5.83369,5.83171,5.83281,20000000.0
2006-05-26 07:13:00,5.83232,5.83352,5.83232,5.83307,18000000.0
2006-05-26 07:14:00,5.83265,5.83339,5.83202,5.83339,11000000.0
2006-05-26 07:15:00,5.83302,5.83302,5.83146,5.83243,18000000.0
2006-05-26 07:16:00,5.83229,5.83329,5.8314,5.83266,18000000.0
2006-05-26 07:17:00,5.83255,5.83282,5.83085,5.83093,12000000.0
2006-05-26 07:18:00,5.83122,5.83191,5.83041,5.83041,18000000.0
2006-05-26 07:19:00,5.83058,5.83243,5.83058,5.83238,14000000.0
2006-05-26 07:20:00,5.83241,5.8326,5.83068,5.83148,18000000.0
2006-05-26 07:21:00,5.83202,5.83249,5.83075,5.83075,13000000.0
2006-05-26 07:22:00,5.83029,5.83133,5.82937,5.83049,14000000.0
2006-05-26 07:23:00,5.83104,5.83194,5.83032,5.83032,15000000.0
2006-05-26 07:24:00,5.83149,5.83197,5.83062,5.83173,16000000.0
2006-05-26 07:25:00,5.83172,5.83202,5.83084,5.83084,15000000.0
2006-05-26 07:26:00,5.83155,5.83281,5.83155,5.83249,13000000.0
2006-05-26 07:27:00,5.83259,5.83355,5.83177,5.83177,12000000.0
2006-05-26 07:28:00,5.83164,5.83311,5.83163,5.83245,22000000.0
2006-05-26 07:29:00,5.8318,5.83289,5.83119,5.83264,16000000.0
2006-05-26 07:30:00,5.83269,5.83317,5.83188,5.83295,14000000.0
2006-05-26 07:31:00,5.8314,5.83304,5.8314,5.83242,13000000.0
2006-05-26 07:32:00,5.8323,5.83298,5.83158,5.83168,9000000.0
2006-05-26 07:33:00,5.83195,5.83272,5.83118,5.8314,7000000.0
2006-05-26 07:34:00,5.83136,5.8314,5.83114,5.83117,18000000.0
2006-05-26 07:35:00,5.83131,5.83236,5.83088,5.83229,9000000.0
2006-05-26 07:36:00,5.83135,5.83179,5.83031,5.83121,13000000.0
2006-05-26 07:37:00,5.83099,5.83151,5.83055,5.83113,11000000.0
2006-05-26 07:38:00,5.83024,5.83135,5.82958,5.83066,11000000.0
2006-05-26 07:39:00,5.83095,5.83095,5.82981,5.83011,19000000.0
2006-05-26 07:40:00,5.82984,5.83045,5.82937,5.82937,11000000.0
2006-05-26 07:41:00,5.82986,5.83058,5.82948,5.82948,7000000.0
2006-05-26 07:42:00,5.82972,5.8308,5.82955,5.83069,13000000.0
2006-05-26 07:43:00,5.83073,5.83081,5.82951,5.8297,14000000.0
2006-05-26 07:44:00,5.83051,5.8313,5.82906,5.83123,10000000.0
2006-05-26 07:45:00,5.83096,5.83136,5.83029,5.83029,8000000.0
2006-05-26 07:46:00,5.8296,5.83161,5.8296,5.83136,13000000.0
2006-05-26 07:47:00,5.83088,5.83105,5.82939,5.82976,15000000.0
2006-05-26 07:48:00,5.83036,5.83136,5.83013,5.83136,13000000.0
2006-05-26 07:49:00,5.831,5.83176,5.83043,5.83176,10000000.0
2006-05-26 07:50:00,5.83125,5.83125,5.82922,5.83082,17000000.0
2006-05-26 07:51:00,5.83085,5.83136,5.82949,5.83049,16000000.0
2006-05-26 07:52:00,5.83124,5.83126,5.8297,5.83126,13000000.0
2006-05-26 07:53:00,5.83166,5.83166,5.83019,5.83048,10000000.0
2006-05-26 07:54:00,5.83074,5.83145,5.83049,5.83057,11000000.0
2006-05-26 07:55:00,5.83127,5.83179,5.83065,5.83135,12000000.0
2006-05-26 07:56:00,5.83129,5.83163,5.83015,5.83088,13000000.0
2006-05-26 07:57:00,5.8308,5.8311,5.83014,5.8311,8000000.0
2006-05-26 07:58:00,5.83045,5.83188,5.83045,5.83097,14000000.0
2006-05-26 07:59:00,5.83151,5.83204,5.83079,5.83129,15000000.0
2006-05-26 08:00:00,5.83151,5.8328,5.83151,5.83209,10000000.0
2006-05-26 08:01:00,5.83226,5.83237,5.83127,5.83216,13000000.0
2006-05-26 08:02:00,5.83238,5.83258,5.83077,5.83077,14000000.0
2006-05-26 08:03:00,5.83071,5.83231,5.83039,5.83191,12000000.0
2006-05-26 08:04:00,5.83082,5.8319,5.83061,5.83185,16000000.0
2006-05-26 08:05:00,5.83116,5.83293,5.83116,5.83293,14000000.0
2006-05-26 08:06:00,5.83342,5.83415,5.83232,5.83315,19000000.0
2006-05-26 08:07:00,5.83363,5.8343,5.83328,5.83366,19000000.0
2006-05-26 08:08:00,5.8342,5.83486,5.83356,5.83486,11000000.0
2006-05-26 08:09:00,5.8346,5.8346,5.83299,5.83393,10000000.0
2006-05-26 08:10:00,5.83376,5.83457,5.83297,5.83365,16000000.0
2006-05-26 08:11:00,5.83324,5.83368,5.83243,5.83289,9000000.0
2006-05-26 08:12:00,5.83194,5.83283,5.83136,5.83283,10000000.0
2006-05-26 08:13:00,5.83165,5.83227,5.83128,5.83211,11000000.0
2006-05-26 08:14:00,5.83262,5.83324,5.83135,5.83135,12000000.0
2006-05-26 08:15:00,5.83256,5.83318,5.83206,5.83225,15000000.0
2006-05-26 08:16:00,5.83215,5.83366,5.83165,5.83292,14000000.0
2006-05-26 08:17:00,5.83221,5.83221,5.83107,5.83116,10000000.0
2006-05-26 08:18:00,5.833,5.833,5.83119,5.83195,9000000.0
2006-05-26 08:19:00,5.83235,5.83235,5.83028,5.8315,11000000.0
2006-05-26 08:20:00,5.83136,5.83279,5.83059,5.83279,11000000.0
2006-05-26 08:21:00,5.83334,5.83334,5.83198,5.83223,20000000.0
2006-05-26 08:22:00,5.83146,5.83215,5.83113,5.83133,8000000.0
2006-05-26 08:23:00,5.83059,5.83191,5.83039,5.83088,12000000.0
2006-05-26 08:24:00,5.83105,5.8323,5.83105,5.83224,13000000.0
2006-05-26 08:25:00,5.832,5.832,5.8291,5.82984,12000000.0
2006-05-26 08:26:00,5.82882,5.82882,5.82715,5.82796,13000000.0
2006-05-26 08:27:00,5.82753,5.8282,5.82713,5.8278,11000000.0
2006-05-26 08:28:00,5.82721,5.82723,5.82629,5.82648,8000000.0
2006-05-26 08:29:00,5.8266,5.82706,5.82619,5.82705,12000000.0
2006-05-26 08:30:00,5.82761,5.82778,5.82633,5.82682,11000000.0
2006-05-26 08:31:00,5.82803,5.82835,5.82666,5.82694,10000000.0
2006-05-26 08:32:00,5.82732,5.82748,5.82595,5.82661,13000000.0
2006-05-26 08:33:00,5.82772,5.82818,5.82623,5.82664,11000000.0
2006-05-26 08:34:00,5.82607,5.82693,5.8257,5.82612,17000000.0
2006-05-26 08:35:00,5.82686,5.82717,5.82643,5.82681,11000000.0
2006-05-26 08:36:00,5.82685,5.82745,5.82627,5.82745,10000000.0
2006-05-26 08:37:00,5.8274,5.8274,5.82626,5.82711,9000000.0
2006-05-26 08:38:00,5.82707,5.82713,5.82589,5.82696,18000000.0
2006-05-26 08:39:00,5.82665,5.82718,5.82609,5.82625,8000000.0
2006-05-26 08:40:00,5.82674,5.82695,5.82479,5.82555,7000000.0
2006-05-26 08:41:00,5.82557,5.82557,5.82272,5.82337,16000000.0
2006-05-26 08:42:00,5.82254,5.82577,5.82254,5.82577,14000000.0
2006-05-26 08:43:00,5.82597,5.82604,5.82422,5.82502,12000000.0
2006-05-26 08:44:00,5.82449,5.82593,5.82428,5.82536,9000000.0
2006-05-26 08:45:00,5.82426,5.82679,5.82426,5.82622,18000000.0
2006-05-26 08:46:00,5.82627,5.82627,5.824,5.82501,14000000.0
2006-05-26 08:47:00,5.82539,5.82622,5.82461,5.82549,18000000.0
2006-05-26 08:48:00,5.82452,5.82654,5.82452,5.82527,12000000.0
2006-05-26 08:49:00,5.82566,5.82603,5.82519,5.82561,14000000.0
2006-05-26 08:50:00,5.82603,5.82661,5.82481,5.82567,16000000.0
2006-05-26 08:51:00,5.82566,5.82641,5.82506,5.82527,21000000.0
2006-05-26 08:52:00,5.82615,5.82615,5.82451,5.82615,20000000.0
2006-05-26 08:53:00,5.82458,5.82601,5.82438,5.82565,7000000.0
2006-05-26 08:54:00,5.82553,5.82677,5.8253,5.8253,17000000.0
2006-05-26 08:55:00,5.82525,5.82629,5.82467,5.82548,12000000.0
2006-05-26 08:56:00,5.82562,5.82568,5.8241,5.82467,17000000.0
2006-05-26 08:57:00,5.82482,5.82578,5.82449,5.82577,16000000.0
2006-05-26 08:58:00,5.82698,5.82698,5.82504,5.82656,12000000.0
2006-05-26 08:59:00,5.82648,5.82952,5.82648,5.82952,13000000.0
2006-05-26 09:00:00,5.82938,5.83017,5.82905,5.8298,17000000.0
2006-05-26 09:01:00,5.82828,5.82996,5.828,5.828,13000000.0
2006-05-26 09:02:00,5.82909,5.83008,5.82902,5.8298,8000000.0
2006-05-26 09:03:00,5.82944,5.83111,5.82943,5.82943,16000000.0
2006-05-26 09:04:00,5.83068,5.83077,5.82945,5.82973,8000000.0
2006-05-26 09:05:00,5.82981,5.83017,5.82814,5.8288,11000000.0
2006-05-26 09:06:00,5.82948,5.8299,5.8285,5.82925,10000000.0
2006-05-26 09:07:00,5.82966,5.83022,5.82958,5.83,10000000.0
2006-05-26 09:08:00,5.82986,5.83135,5.82966,5.83032,19000000.0
2006-05-26 09:09:00,5.83157,5.83259,5.83084,5.83194,16000000.0
2006-05-26 09:10:00,5.83196,5.83196,5.82954,5.82954,8000000.0
2006-05-26 09:11:00,5.8296,5.83088,5.82905,5.82926,11000000.0
2006-05-26 09:12:00,5.82829,5.82916,5.82761,5.82833,16000000.0
2006-05-26 09:13:00,5.82872,5.82912,5.82735,5.82788,15000000.0
2006-05-26 09:14:00,5.82754,5.82768,5.82543,5.82543,17000000.0
2006-05-26 09:15:00,5.82619,5.82685,5.82434,5.82525,12000000.0
2006-05-26 09:16:00,5.82401,5.82441,5.8233,5.82366,14000000.0
2006-05-26 09:17:00,5.82319,5.82385,5.82254,5.8234,14000000.0
2006-05-26 09:18:00,5.82433,5.82473,5.82303,5.82406,18000000.0
2006-05-26 09:19:00,5.82511,5.82588,5.82479,5.82489,14000000.0
2006-05-26 09:20:00,5.82601,5.82601,5.8245,5.82597,18000000.0
2006-05-26 09:21:00,5.82551,5.82593,5.82386,5.82414,17000000.0
2006-05-26 09:22:00,5.82508,5.82551,5.8238,5.82495,13000000.0
2006-05-26 09:23:00,5.82639,5.82639,5.82493,5.82566,12000000.0
2006-05-26 09:24:00,5.82538,5.82648,5.82514,5.82618,14000000.0
2006-05-26 09:25:00,5.82696,5.82729,5.82596,5.82729,9000000.0
2006-05-26 09:26:00,5.82687,5.82886,5.82639,5.82669,13000000.0
2006-05-26 09:27:00,5.82607,5.82607,5.82286,5.82286,13000000.0
2006-05-26 09:28:00,5.8234,5.82495,5.8234,5.8238,19000000.0
2006-05-26 09:29:00,5.82338,5.82338,5.82082,5.82082,14000000.0
2006-05-26 09:30:00,5.82053,5.82182,5.81921,5.81972,15000000.0
2006-05-26 09:31:00,5.82004,5.82155,5.82004,5.82155,11000000.0
2006-05-26 09:32:00,5.82138,5.8215,5.82016,5.82016,16000000.0
2006-05-26 09:33:00,5.82044,5.82143,5.81993,5.82143,9000000.0
2006-05-26 09:34:00,5.82153,5.82224,5.82028,5.82149,18000000.0
2006-05-26 09:35:00,5.82171,5.82171,5.81972,5.8208,14000000.0
2006-05-26 09:36:00,5.82103,5.82326,5.82085,5.82326,16000000.0
2006-05-26 09:37:00,5.8244,5.8244,5.82236,5.82303,20000000.0
2006-05-26 09:38:00,5.82325,5.82347,5.82197,5.82226,19000000.0
2006-05-26 09:39:00,5.82341,5.82341,5.82235,5.82236,16000000.0
2006-05-26 09:40:00,5.82273,5.82273,5.82157,5.8218,12000000.0
2006-05-26 09:41:00,5.82107,5.82189,5.82013,5.8208,18000000.0
2006-05-26 09:42:00,5.81987,5.81992,5.81792,5.81894,16000000.0
2006-05-26 09:43:00,5.82033,5.82116,5.81887,5.82009,15000000.0
2006-05-26 09:44:00,5.81986,5.82112,5.81947,5.81947,13000000.0
2006-05-26 09:45:00,5.82027,5.82101,5.81939,5.81966,13000000.0
2006-05-26 09:46:00,5.81837,5.81877,5.81734,5.81858,17000000.0
2006-05-26 09:47:00,5.81896,5.81943,5.81785,5.81895,13000000.0
2006-05-26 09:48:00,5.81898,5.81927,5.81821,5.81882,16000000.0
2006-05-26 09:49:00,5.81838,5.81895,5.81742,5.81895,17000000.0
2006-05-26 09:50:00,5.81796,5.81867,5.81704,5.81766,12000000.0
2006-05-26 09:51:00,5.81779,5.81826,5.81685,5.81739,16000000.0
2006-05-26 09:52:00,5.8177,5.81873,5.81703,5.81826,16000000.0
2006-05-26 09:53:00,5.81782,5.81906,5.81667,5.81782,15000000.0
2006-05-26 09:54:00,5.81788,5.81861,5.81687,5.81714,15000000.0
2006-05-26 09:55:00,5.81823,5.81868,5.81724,5.8175,15000000.0
2006-05-26 09:56:00,5.81802,5.81802,5.81574,5.81622,17000000.0
2006-05-26 09:57:00,5.81586,5.81606,5.81377,5.81469,12000000.0
2006-05-26 09:58:00,5.81516,5.81757,5.8134,5.81434,14000000.0
2006-05-26 09:59:00,5.81295,5.81425,5.81271,5.81425,10000000.0
2006-05-26 10:00:00,5.81393,5.81393,5.8126,5.81298,11000000.0
2006-05-26 10:01:00,5.81146,5.81318,5.81146,5.81301,24000000.0
2006-05-26 10:02:00,5.81379,5.81478,5.81308,5.81389,14000000.0
2006-05-26 10:03:00,5.81475,5.81475,5.81286,5.81353,16000000.0
2006-05-26 10:04:00,5.81299,5.81299,5.81105,5.81201,10000000.0
2006-05-26 10:05:00,5.81303,5.81303,5.81112,5.81224,10000000.0
2006-05-26 10:06:00,5.81221,5.8127,5.81113,5.81207,9000000.0
2006-05-26 10:07:00,5.81274,5.81274,5.80997,5.81015,11000000.0
2006-05-26 10:08:00,5.80966,5.81018,5.80694,5.80694,9000000.0
2006-05-26 10:09:00,5.80638,5.80738,5.8061,5.80666,11000000.0
2006-05-26 10:10:00,5.80611,5.80919,5.80586,5.80919,15000000.0
2006-05-26 10:11:00,5.80939,5.8098,5.80822,5.80944,16000000.0
2006-05-26 10:12:00,5.80793,5.80995,5.80793,5.80968,19000000.0
2006-05-26 10:13:00,5.80926,5.81043,5.8089,5.81004,9000000.0
2006-05-26 10:14:00,5.8101,5.8101,5.80911,5.80975,11000000.0
2006-05-26 10:15:00,5.80884,5.81055,5.80884,5.81033,8000000.0
2006-05-26 10:16:00,5.81082,5.81122,5.80957,5.81027,17000000.0
2006-05-26 10:17:00,5.81025,5.81114,5.80899,5.81095,16000000.0
2006-05-26 10:18:00,5.81151,5.81151,5.80938,5.81002,16000000.0
2006-05-26 10:19:00,5.81136,5.81179,5.80977,5.80977,17000000.0
2006-05-26 10:20:00,5.81137,5.81268,5.81081,5.81213,16000000.0
2006-05-26 10:21:00,5.8114,5.81258,5.8107,5.81258,7000000.0
2006-05-26 10:22:00,5.81307,5.81363,5.81259,5.81319,10000000.0
2006-05-26 10:23:00,5.81185,5.8131,5.81093,5.8131,14000000.0
2006-05-26 10:24:00,5.8117,5.81294,5.81153,5.81294,13000000.0
2006-05-26 10:25:00,5.81284,5.81293,5.81133,5.81218,12000000.0
2006-05-26 10:26:00,5.8132,5.81452,5.8132,5.81452,11000000.0
2006-05-26 10:27:00,5.81435,5.81435,5.81291,5.81291,13000000.0
2006-05-26 10:28:00,5.8125,5.81335,5.81193,5.81335,13000000.0
2006-05-26 10:29:00,5.81362,5.81476,5.81248,5.81476,11000000.0
2006-05-26 10:30:00,5.8141,5.81454,5.81328,5.81436,9000000.0
2006-05-26 10:31:00,5.81349,5.81488,5.81349,5.81488,16000000.0
2006-05-26 10:32:00,5.81394,5.81462,5.81381,5.81429,9000000.0
2006-05-26 10:33:00,5.81493,5.81527,5.81316,5.81518,12000000.0
2006-05-26 10:34:00,5.81404,5.81416,5.81284,5.81329,11000000.0
2006-05-26 10:35:00,5.81289,5.81393,5.81235,5.81393,17000000.0
2006-05-26 10:36:00,5.81418,5.81418,5.81234,5.81284,10000000.0
2006-05-26 10:37:00,5.81252,5.81275,5.81075,5.81075,15000000.0
2006-05-26 10:38:00,5.81069,5.8125,5.81042,5.81168,17000000.0
2006-05-26 10:39:00,5.81166,5.81224,5.81088,5.81212,13000000.0
2006-05-26 10:40:00,5.81092,5.81135,5.81013,5.81063,10000000.0
2006-05-26 10:41:00,5.81043,5.81171,5.81015,5.81123,15000000.0
2006-05-26 10:42:00,5.8111,5.81117,5.80965,5.81089,12000000.0
2006-05-26 10:43:00,5.81087,5.8116,5.80981,5.81025,13000000.0
2006-05-26 10:44:00,5.81043,5.81177,5.81043,5.81177,12000000.0
2006-05-26 10:45:00,5.81181,5.81181,5.8106,5.8106,13000000.0
2006-05-26 10:46:00,5.81185,5.81334,5.81167,5.81297,13000000.0
2006-05-26 10:47:00,5.81331,5.81379,5.8129,5.81346,7000000.0
2006-05-26 10:48:00,5.81307,5.81382,5.81249,5.81366,12000000.0
2006-05-26 10:49:00,5.81281,5.81404,5.81263,5.81337,10000000.0
2006-05-26 10:50:00,5.81335,5.81415,5.81269,5.8136,14000000.0
2006-05-26 10:51:00,5.81352,5.81383,5.81296,5.8135,11000000.0
2006-05-26 10:52:00,5.81468,5.81468,5.81318,5.81439,20000000.0
2006-05-26 10:53:00,5.8138,5.81414,5.81273,5.814,9000000.0
2006-05-26 10:54:00,5.81402,5.81402,5.81184,5.81321,18000000.0
2006-05-26 10:55:00,5.81299,5.81364,5.81238,5.81238,10000000.0
2006-05-26 10:56:00,5.81314,5.81324,5.81194,5.81324,11000000.0
2006-05-26 10:57:00,5.81285,5.81343,5.81227,5.81296,8000000.0
2006-05-26 10:58:00,5.81255,5.81365,5.81226,5.81365,10000000.0
2006-05-26 10:59:00,5.81346,5.81427,5.81322,5.81373,10000000.0
2006-05-26 11:00:00,5.81335,5.81491,5.81335,5.81445,15000000.0
2006-05-26 11:01:00,5.81434,5.81538,5.81315,5.81535,12000000.0
2006-05-26 11:02:00,5.81472,5.81476,5.8133,5.8138,8000000.0
2006-05-26 11:03:00,5.81425,5.81452,5.81363,5.81429,11000000.0
2006-05-26 11:04:00,5.81394,5.81457,5.81248,5.81457,15000000.0
2006-05-26 11:05:00,5.81324,5.81403,5.81258,5.81377,17000000.0
2006-05-26 11:06:00,5.8136,5.81428,5.81302,5.81428,12000000.0
2006-05-26 11:07:00,5.81337,5.81427,5.81325,5.81427,11000000.0
2006-05-26 11:08:00,5.81314,5.81435,5.81314,5.81384,22000000.0
2006-05-26 11:09:00,5.81414,5.81487,5.81401,5.81479,9000000.0
2006-05-26 11:10:00,5.81544,5.81628,5.81438,5.81591,16000000.0
2006-05-26 11:11:00,5.81626,5.81674,5.81555,5.81572,7000000.0
2006-05-26 11:12:00,5.81428,5.81491,5.81348,5.81429,15000000.0
2006-05-26 11:13:00,5.81432,5.81597,5.81432,5.81568,11000000.0
2006-05-26 11:14:00,5.81613,5.81728,5.81492,5.81518,18000000.0
2006-05-26 11:15:00,5.81589,5.81605,5.81524,5.81575,11000000.0
2006-05-26 11:16:00,5.81563,5.8165,5.81472,5.81584,13000000.0
2006-05-26 11:17:00,5.8153,5.81642,5.81458,5.81562,13000000.0
2006-05-26 11:18:00,5.8164,5.8164,5.81543,5.81574,9000000.0
2006-05-26 11:19:00,5.81606,5.8167,5.81394,5.81424,17000000.0
2006-05-26 11:20:00,5.81445,5.81512,5.8139,5.81438,14000000.0
2006-05-26 11:21:00,5.81431,5.81561,5.8142,5.81514,14000000.0
2006-05-26 11:22:00,5.81482,5.81531,5.81358,5.81473,22000000.0
2006-05-26 11:23:00,5.81401,5.81501,5.81392,5.81463,8000000.0
2006-05-26 11:24:00,5.81507,5.81561,5.81414,5.81471,18000000.0
2006-05-26 11:25:00,5.81441,5.81562,5.81403,5.81423,9000000.0
2006-05-26 11:26:00,5.81423,5.8157,5.81423,5.81563,15000000.0
2006-05-26 11:27:00,5.81538,5.81563,5.81463,5.815,10000000.0
2006-05-26 11:28:00,5.81477,5.81588,5.81462,5.81571,13000000.0
2006-05-26 11:29:00,5.81487,5.81555,5.81382,5.81532,17000000.0
2006-05-26 11:30:00,5.81555,5.81555,5.8138,5.81524,13000000.0
2006-05-26 11:31:00,5.81432,5.81547,5.81383,5.81532,12000000.0
2006-05-26 11:32:00,5.81645,5.81645,5.81425,5.81518,20000000.0
2006-05-26 11:33:00,5.81492,5.81592,5.81431,5.81565,16000000.0
2006-05-26 11:34:00,5.8156,5.8163,5.81511,5.81591,13000000.0
2006-05-26 11:35:00,5.81578,5.81613,5.8153,5.8153,14000000.0
2006-05-26 11:36:00,5.81553,5.81584,5.81488,5.81584,11000000.0
2006-05-26 11:37:00,5.8155,5.81591,5.81457,5.81459,16000000.0
2006-05-26 11:38:00,5.81513,5.81518,5.81358,5.81379,8000000.0
2006-05-26 11:39:00,5.81393,5.81555,5.81393,5.81555,11000000.0
2006-05-26 11:40:00,5.81501,5.81555,5.81408,5.8148,12000000.0
2006-05-26 11:41:00,5.81467,5.81516,5.81402,5.81444,10000000.0
2006-05-26 11:42:00,5.81412,5.81449,5.81313,5.81399,10000000.0
2006-05-26 11:43:00,5.81378,5.8157,5.81359,5.8157,17000000.0
2006-05-26 11:44:00,5.81553,5.81595,5.81454,5.81515,15000000.0
2006-05-26 11:45:00,5.81374,5.81536,5.81341,5.81412,16000000.0
2006-05-26 11:46:00,5.81463,5.81474,5.81358,5.81382,7000000.0
2006-05-26 11:47:00,5.81358,5.81496,5.81358,5.81496,16000000.0
2006-05-26 11:48:00,5.81427,5.81511,5.81306,5.8146,13000000.0
2006-05-26 11:49:00,5.81331,5.81496,5.8131,5.81424,10000000.0
2006-05-26 11:50:00,5.81445,5.815,5.81391,5.81481,12000000.0
2006-05-26 11:51:00,5.814,5.8153,5.814,5.81439,14000000.0
2006-05-26 11:52:00,5.81476,5.81518,5.81365,5.81487,18000000.0
2006-05-26 11:53:00,5.81507,5.81567,5.81416,5.81456,16000000.0
2006-05-26 11:54:00,5.81549,5.81566,5.81491,5.81566,8000000.0
2006-05-26 11:55:00,5.81526,5.81552,5.81377,5.81377,8000000.0
2006-05-26 11:56:00,5.81434,5.81462,5.81346,5.81427,8000000.0
2006-05-26 11:57:00,5.81382,5.81442,5.81334,5.8136,11000000.0
2006-05-26 11:58:00,5.81412,5.81468,5.81282,5.81408,14000000.0
2006-05-26 11:59:00,5.8135,5.81391,5.81307,5.81307,11000000.0
2006-05-26 12:00:00,5.81386,5.81456,5.81269,5.81318,15000000.0
2006-05-26 12:01:00,5.81374,5.81405,5.81245,5.81391,13000000.0
2006-05-26 12:02:00,5.81374,5.81491,5.81266,5.81462,15000000.0
2006-05-26 12:03:00,5.81255,5.81454,5.81255,5.81319,11000000.0
2006-05-26 12:04:00,5.81307,5.81418,5.81307,5.81313,9000000.0
2006-05-26 12:05:00,5.81395,5.81431,5.81319,5.81431,9000000.0
2006-05-26 12:06:00,5.8142,5.81476,5.81312,5.81312,15000000.0
2006-05-26 12:07:00,5.81437,5.81446,5.81329,5.81424,11000000.0
2006-05-26 12:08:00,5.81446,5.81461,5.81329,5.81461,8000000.0
2006-05-26 12:09:00,5.81485,5.81553,5.81396,5.81434,18000000.0
2006-05-26 12:10:00,5.8143,5.81514,5.81359,5.81359,14000000.0
2006-05-26 12:11:00,5.81344,5.81476,5.81344,5.8146,9000000.0
2006-05-26 12:12:00,5.81474,5.81539,5.81355,5.8137,18000000.0
2006-05-26 12:13:00,5.81353,5.81433,5.81304,5.81374,12000000.0
2006-05-26 12:14:00,5.81361,5.81436,5.81257,5.81257,10000000.0
2006-05-26 12:15:00,5.8128,5.81439,5.8128,5.81346,8000000.0
2006-05-26 12:16:00,5.8133,5.81427,5.81287,5.81401,14000000.0
2006-05-26 12:17:00,5.81402,5.81484,5.81303,5.81372,13000000.0
2006-05-26 12:18:00,5.81367,5.81465,5.81321,5.81465,10000000.0
2006-05-26 12:19:00,5.81433,5.81449,5.81306,5.81306,11000000.0
2006-05-26 12:20:00,5.81264,5.81387,5.81264,5.81346,8000000.0
2006-05-26 12:21:00,5.81307,5.81437,5.81273,5.81426,20000000.0
2006-05-26 12:22:00,5.814,5.81443,5.8129,5.81403,14000000.0
2006-05-26 12:23:00,5.81408,5.81441,5.81337,5.81412,11000000.0
2006-05-26 12:24:00,5.8143,5.81493,5.81347,5.81441,17000000.0
2006-05-26 12:25:00,5.81425,5.81468,5.8129,5.8129,12000000.0
2006-05-26 12:26:00,5.81366,5.81489,5.81366,5.81489,7000000.0
2006-05-26 12:27:00,5.8149,5.81588,5.81482,5.81531,7000000.0
2006-05-26 12:28:00,5.81654,5.81656,5.81501,5.8152,19000000.0
2006-05-26 12:29:00,5.81491,5.81649,5.81475,5.81511,12000000.0
2006-05-26 12:30:00,5.8153,5.81556,5.81453,5.81453,10000000.0
2006-05-26 12:31:00,5.81501,5.81623,5.81501,5.81527,12000000.0
2006-05-26 12:32:00,5.81543,5.81622,5.81403,5.81403,12000000.0
2006-05-26 12:33:00,5.8137,5.81397,5.81337,5.81343,15000000.0
2006-05-26 12:34:00,5.81389,5.815,5.8138,5.81491,12000000.0
2006-05-26 12:35:00,5.81456,5.81495,5.8136,5.81375,12000000.0
2006-05-26 12:36:00,5.81317,5.81476,5.81317,5.81476,15000000.0
2006-05-26 12:37:00,5.81428,5.81521,5.814,5.81474,8000000.0
2006-05-26 12:38:00,5.81448,5.81552,5.81434,5.81485,15000000.0
2006-05-26 12:39:00,5.81465,5.81585,5.81439,5.81529,14000000.0
2006-05-26 12:40:00,5.81587,5.81603,5.81515,5.8159,18000000.0
2006-05-26 12:41:00,5.81547,5.81578,5.81441,5.81578,11000000.0
2006-05-26 12:42:00,5.81611,5.81631,5.81419,5.81622,17000000.0
2006-05-26 12:43:00,5.8169,5.81719,5.81585,5.81585,11000000.0
2006-05-26 12:44:00,5.81568,5.81642,5.81534,5.81534,13000000.0
2006-05-26 12:45:00,5.81634,5.81723,5.81598,5.81662,10000000.0
2006-05-26 12:46:00,5.8159,5.81618,5.81432,5.81492,20000000.0
2006-05-26 12:47:00,5.81598,5.81629,5.8154,5.81629,10000000.0
2006-05-26 12:48:00,5.81649,5.81771,5.81611,5.81771,10000000.0
2006-05-26 12:49:00,5.817,5.81703,5.81584,5.81607,15000000.0
2006-05-26 12:50:00,5.81654,5.81771,5.81653,5.81771,14000000.0
2006-05-26 12:51:00,5.81793,5.81796,5.81629,5.81642,14000000.0
2006-05-26 12:52:00,5.81639,5.81791,5.81639,5.81764,9000000.0
2006-05-26 12:53:00,5.81707,5.81746,5.81603,5.81603,9000000.0
2006-05-26 12:54:00,5.81734,5.81795,5.81604,5.81723,20000000.0
2006-05-26 12:55:00,5.81718,5.81743,5.81575,5.81575,12000000.0
2006-05-26 12:56:00,5.81534,5.81613,5.8144,5.8144,7000000.0
2006-05-26 12:57:00,5.81541,5.8157,5.81477,5.81549,13000000.0
2006-05-26 12:58:00,5.81556,5.8163,5.81527,5.8157,16000000.0
2006-05-26 12:59:00,5.81472,5.81608,5.81472,5.81598,14000000.0
2006-05-26 13:00:00,5.81485,5.81605,5.81461,5.81605,12000000.0
2006-05-26 13:01:00,5.81514,5.81621,5.81461,5.8152,17000000.0
2006-05-26 13:02:00,5.81699,5.81699,5.81595,5.81678,10000000.0
2006-05-26 13:03:00,5.81577,5.81655,5.81471,5.8157,22000000.0
2006-05-26 13:04:00,5.81628,5.81672,5.81519,5.81519,20000000.0
2006-05-26 13:05:00,5.81484,5.81639,5.81433,5.81433,14000000.0
2006-05-26 13:06:00,5.8139,5.81475,5.81325,5.8135,17000000.0
2006-05-26 13:07:00,5.81305,5.81407,5.81258,5.81284,22000000.0
2006-05-26 13:08:00,5.81255,5.8141,5.81241,5.81404,12000000.0
2006-05-26 13:09:00,5.81418,5.81538,5.81371,5.81409,12000000.0
2006-05-26 13:10:00,5.81515,5.81569,5.81445,5.81569,20000000.0
2006-05-26 13:11:00,5.81502,5.81548,5.81363,5.81414,12000000.0
2006-05-26 13:12:00,5.81386,5.81433,5.81286,5.81301,16000000.0
2006-05-26 13:13:00,5.81407,5.81464,5.81278,5.81399,14000000.0
2006-05-26 13:14:00,5.81505,5.81505,5.81339,5.81485,17000000.0
2006-05-26 13:15:00,5.81436,5.81452,5.81308,5.81308,7000000.0
2006-05-26 13:16:00,5.8129,5.81422,5.8129,5.81384,9000000.0
2006-05-26 13:17:00,5.81355,5.81481,5.81307,5.8138,15000000.0
2006-05-26 13:18:00,5.81424,5.81465,5.81258,5.81338,17000000.0
2006-05-26 13:19:00,5.81294,5.81294,5.81125,5.81128,15000000.0
2006-05-26 13:20:00,5.81199,5.8126,5.81111,5.81125,12000000.0
2006-05-26 13:21:00,5.81147,5.81265,5.81086,5.81146,24000000.0
2006-05-26 13:22:00,5.81056,5.81248,5.81056,5.81184,12000000.0
2006-05-26 13:23:00,5.81177,5.8125,5.81124,5.81124,12000000.0
2006-05-26 13:24:00,5.81153,5.81304,5.81111,5.81304,18000000.0
2006-05-26 13:25:00,5.81202,5.81304,5.81149,5.81242,12000000.0
2006-05-26 13:26:00,5.81266,5.8137,5.81258,5.81277,12000000.0
2006-05-26 13:27:00,5.81249,5.8134,5.81156,5.81156,9000000.0
2006-05-26 13:28:00,5.81121,5.81178,5.81059,5.81163,15000000.0
2006-05-26 13:29:00,5.81209,5.81254,5.81154,5.81228,14000000.0
2006-05-26 13:30:00,5.81232,5.81333,5.81191,5.81232,11000000.0
2006-05-26 13:31:00,5.81184,5.81379,5.8118,5.81348,11000000.0
2006-05-26 13:32:00,5.81414,5.81418,5.81227,5.81418,8000000.0
2006-05-26 13:33:00,5.81391,5.81562,5.81389,5.81539,14000000.0
2006-05-26 13:34:00,5.81557,5.81577,5.81394,5.81487,11000000.0
2006-05-26 13:35:00,5.81452,5.81536,5.8135,5.8148,16000000.0
2006-05-26 13:36:00,5.81383,5.81456,5.81352,5.81407,8000000.0
2006-05-26 13:37:00,5.81467,5.81502,5.81328,5.8144,17000000.0
2006-05-26 13:38:00,5.81426,5.81467,5.81344,5.81462,14000000.0
2006-05-26 13:39:00,5.81336,5.8142,5.81286,5.81294,10000000.0
2006-05-26 13:40:00,5.81367,5.81386,5.81269,5.81373,8000000.0
2006-05-26 13:41:00,5.81453,5.81469,5.81298,5.81298,11000000.0
2006-05-26 13:42:00,5.81469,5.81572,5.81363,5.81374,14000000.0
2006-05-26 13:43:00,5.81479,5.81479,5.81347,5.81363,11000000.0
2006-05-26 13:44:00,5.81386,5.81398,5.8127,5.81379,11000000.0
2006-05-26 13:45:00,5.81403,5.81473,5.81299,5.81352,14000000.0
2006-05-26 13:46:00,5.81363,5.81496,5.8136,5.81387,11000000.0
2006-05-26 13:47:00,5.81489,5.81556,5.8138,5.81527,13000000.0
2006-05-26 13:48:00,5.81538,5.8161,5.81485,5.8153,14000000.0
2006-05-26 13:49:00,5.81578,5.81614,5.81422,5.81469,12000000.0
2006-05-26 13:50:00,5.81578,5.81578,5.81442,5.81544,16000000.0
2006-05-26 13:51:00,5.81559,5.81575,5.81481,5.81549,14000000.0
2006-05-26 13:52:00,5.8156,5.81592,5.81508,5.81576,10000000.0
2006-05-26 13:53:00,5.81572,5.81591,5.81485,5.81489,10000000.0
2006-05-26 13:54:00,5.81576,5.81626,5.81476,5.81476,8000000.0
2006-05-26 13:55:00,5.81629,5.8167,5.81508,5.81599,13000000.0
2006-05-26 13:56:00,5.81634,5.81634,5.81496,5.81496,17000000.0
2006-05-26 13:57:00,5.81466,5.8162,5.81448,5.81591,13000000.0
2006-05-26 13:58:00,5.81564,5.81653,5.81555,5.81602,7000000.0
2006-05-26 13:59:00,5.8177,5.81808,5.81633,5.81808,9000000.0
2006-05-26 14:00:00,5.81795,5.81835,5.81664,5.81755,7000000.0
2006-05-26 14:01:00,5.81855,5.81889,5.81769,5.81845,11000000.0
2006-05-26 14:02:00,5.81729,5.81846,5.81729,5.81816,19000000.0
2006-05-26 14:03:00,5.81692,5.8182,5.81689,5.81792,13000000.0
2006-05-26 14:04:00,5.81816,5.81842,5.81684,5.81834,22000000.0
2006-05-26 14:05:00,5.81839,5.82031,5.81796,5.81953,17000000.0
2006-05-26 14:06:00,5.81914,5.81924,5.81797,5.81816,11000000.0
2006-05-26 14:07:00,5.81958,5.81962,5.81891,5.81921,9000000.0
2006-05-26 14:08:00,5.81912,5.82011,5.81874,5.82002,11000000.0
2006-05-26 14:09:00,5.82009,5.82064,5.81894,5.82018,12000000.0
2006-05-26 14:10:00,5.8211,5.82149,5.81932,5.82084,13000000.0
2006-05-26 14:11:00,5.8222,5.82488,5.8222,5.82433,14000000.0
2006-05-26 14:12:00,5.82352,5.82413,5.82292,5.8237,11000000.0
2006-05-26 14:13:00,5.82431,5.82482,5.82336,5.82403,11000000.0
2006-05-26 14:14:00,5.82409,5.82409,5.82177,5.82177,7000000.0
2006-05-26 14:15:00,5.82188,5.82247,5.82095,5.82196,14000000.0
2006-05-26 14:16:00,5.82218,5.82228,5.82031,5.82068,13000000.0
2006-05-26 14:17:00,5.82111,5.82182,5.82085,5.82172,22000000.0
2006-05-26 14:18:00,5.82218,5.82285,5.82128,5.82274,15000000.0
2006-05-26 14:19:00,5.82294,5.8236,5.82258,5.82333,12000000.0
2006-05-26 14:20:00,5.82346,5.82368,5.82296,5.823,7000000.0
2006-05-26 14:21:00,5.82244,5.82303,5.82164,5.82232,13000000.0
2006-05-26 14:22:00,5.82167,5.82239,5.82134,5.82222,8000000.0
2006-05-26 14:23:00,5.82173,5.82213,5.82121,5.82208,11000000.0
2006-05-26 14:24:00,5.8218,5.82248,5.8216,5.82175,13000000.0
2006-05-26 14:25:00,5.82232,5.82297,5.82129,5.82141,15000000.0
2006-05-26 14:26:00,5.82132,5.82294,5.82132,5.82263,8000000.0
2006-05-26 14:27:00,5.82197,5.82322,5.82157,5.82255,10000000.0
2006-05-26 14:28:00,5.82194,5.82287,5.82149,5.82154,11000000.0
2006-05-26 14:29:00,5.82313,5.82449,5.82254,5.82449,21000000.0
2006-05-26 14:30:00,5.82344,5.82357,5.81948,5.81948,11000000.0
2006-05-26 14:31:00,5.8179,5.8179,5.81531,5.8155,17000000.0
2006-05-26 14:32:00,5.81399,5.81399,5.81044,5.81223,15000000.0
2006-05-26 14:33:00,5.81301,5.81543,5.81289,5.81543,8000000.0
2006-05-26 14:34:00,5.81751,5.81786,5.81461,5.81786,9000000.0
2006-05-26 14:35:00,5.81716,5.81799,5.81618,5.81699,11000000.0
2006-05-26 14:36:00,5.81605,5.81759,5.81586,5.81691,15000000.0
2006-05-26 14:37:00,5.81663,5.81818,5.81574,5.81728,8000000.0
2006-05-26 14:38:00,5.81666,5.81797,5.81609,5.81741,10000000.0
2006-05-26 14:39:00,5.81683,5.8169,5.81396,5.8169,19000000.0
2006-05-26 14:40:00,5.81597,5.81641,5.81391,5.81569,15000000.0
2006-05-26 14:41:00,5.81581,5.81593,5.81359,5.81481,15000000.0
2006-05-26 14:42:00,5.81411,5.81472,5.81267,5.81323,17000000.0
2006-05-26 14:43:00,5.81326,5.81437,5.81264,5.81343,15000000.0
2006-05-26 14:44:00,5.8127,5.8134,5.81106,5.8134,15000000.0
2006-05-26 14:45:00,5.81382,5.81523,5.81299,5.8143,9000000.0
2006-05-26 14:46:00,5.81581,5.81581,5.814,5.81511,11000000.0
2006-05-26 14:47:00,5.81434,5.81534,5.81375,5.81375,12000000.0
2006-05-26 14:48:00,5.81492,5.81538,5.81342,5.81342,12000000.0
2006-05-26 14:49:00,5.81422,5.81583,5.81421,5.81526,12000000.0
2006-05-26 14:50:00,5.81455,5.81618,5.81443,5.81579,15000000.0
2006-05-26 14:51:00,5.8145,5.81541,5.81322,5.81486,10000000.0
2006-05-26 14:52:00,5.815,5.81503,5.81332,5.81435,13000000.0
2006-05-26 14:53:00,5.81483,5.8151,5.8134,5.81451,13000000.0
2006-05-26 14:54:00,5.81417,5.81706,5.81417,5.81657,9000000.0
2006-05-26 14:55:00,5.81691,5.81712,5.81538,5.81538,16000000.0
2006-05-26 14:56:00,5.81747,5.81763,5.81669,5.81714,15000000.0
2006-05-26 14:57:00,5.81605,5.81632,5.81469,5.81484,15000000.0
2006-05-26 14:58:00,5.81411,5.81448,5.81281,5.81355,11000000.0
2006-05-26 14:59:00,5.81389,5.81438,5.81244,5.81373,14000000.0
2006-05-26 15:00:00,5.81362,5.81479,5.81228,5.81391,18000000.0
2006-05-26 15:01:00,5.81529,5.81663,5.81447,5.81663,12000000.0
2006-05-26 15:02:00,5.81561,5.8173,5.8154,5.81727,7000000.0
2006-05-26 15:03:00,5.81664,5.81664,5.81499,5.81532,18000000.0
2006-05-26 15:04:00,5.81413,5.81546,5.81343,5.815,21000000.0
2006-05-26 15:05:00,5.81374,5.81524,5.81352,5.81367,13000000.0
2006-05-26 15:06:00,5.81354,5.81561,5.81306,5.81527,14000000.0
2006-05-26 15:07:00,5.81431,5.81526,5.8131,5.81448,22000000.0
2006-05-26 15:08:00,5.81475,5.81636,5.81426,5.81522,10000000.0
2006-05-26 15:09:00,5.81567,5.81573,5.81505,5.81506,9000000.0
2006-05-26 15:10:00,5.81439,5.8152,5.81417,5.8152,14000000.0
2006-05-26 15:11:00,5.81558,5.8164,5.81366,5.81562,12000000.0
2006-05-26 15:12:00,5.81445,5.81449,5.8125,5.81436,13000000.0
2006-05-26 15:13:00,5.81454,5.81454,5.81274,5.81316,12000000.0
2006-05-26 15:14:00,5.81228,5.81444,5.81196,5.814,10000000.0
2006-05-26 15:15:00,5.81493,5.81543,5.8135,5.81511,16000000.0
2006-05-26 15:16:00,5.81503,5.81639,5.8143,5.81507,15000000.0
2006-05-26 15:17:00,5.81481,5.81586,5.81463,5.81508,14000000.0
2006-05-26 15:18:00,5.81482,5.81558,5.81418,5.81494,12000000.0
2006-05-26 15:19:00,5.8155,5.81782,5.81482,5.81782,11000000.0
2006-05-26 15:20:00,5.81866,5.81962,5.8181,5.81962,14000000.0
2006-05-26 15:21:00,5.8196,5.82377,5.8196,5.82377,14000000.0
2006-05-26 15:22:00,5.8244,5.82839,5.82403,5.82801,10000000.0
2006-05-26 15:23:00,5.82853,5.82875,5.82775,5.82821,11000000.0
2006-05-26 15:24:00,5.82696,5.82829,5.82649,5.82729,10000000.0
2006-05-26 15:25:00,5.82796,5.83009,5.827,5.82837,16000000.0
2006-05-26 15:26:00,5.82778,5.82867,5.8265,5.82848,15000000.0
2006-05-26 15:27:00,5.82817,5.829,5.82744,5.82885,10000000.0
2006-05-26 15:28:00,5.8303,5.83059,5.82862,5.82862,11000000.0
2006-05-26 15:29:00,5.82871,5.83084,5.82871,5.83018,19000000.0
2006-05-26 15:30:00,5.83212,5.8327,5.83125,5.83165,10000000.0
2006-05-26 15:31:00,5.83195,5.83388,5.83195,5.83321,14000000.0
2006-05-26 15:32:00,5.83388,5.83646,5.83388,5.83419,12000000.0
2006-05-26 15:33:00,5.83244,5.83511,5.83244,5.83426,20000000.0
2006-05-26 15:34:00,5.83676,5.8394,5.83576,5.83885,12000000.0
2006-05-26 15:35:00,5.84096,5.84503,5.84052,5.84503,12000000.0
2006-05-26 15:36:00,5.84404,5.84404,5.84079,5.84079,10000000.0
2006-05-26 15:37:00,5.84056,5.84093,5.83885,5.83927,10000000.0
2006-05-26 15:38:00,5.83907,5.83959,5.8375,5.83959,13000000.0
2006-05-26 15:39:00,5.83929,5.84053,5.83873,5.83997,7000000.0
2006-05-26 15:40:00,5.83976,5.83976,5.83845,5.83908,10000000.0
2006-05-26 15:41:00,5.83903,5.84068,5.83824,5.83956,9000000.0
2006-05-26 15:42:00,5.83815,5.84113,5.83815,5.84097,13000000.0
2006-05-26 15:43:00,5.8426,5.84794,5.84227,5.84716,16000000.0
2006-05-26 15:44:00,5.84718,5.84745,5.84464,5.84518,14000000.0
2006-05-26 15:45:00,5.84426,5.84426,5.83955,5.84327,15000000.0
2006-05-26 15:46:00,5.84408,5.84408,5.8404,5.84091,13000000.0
2006-05-26 15:47:00,5.84235,5.84335,5.84078,5.84335,9000000.0
2006-05-26 15:48:00,5.84371,5.84413,5.84226,5.84226,21000000.0
2006-05-26 15:49:00,5.84219,5.84522,5.84166,5.84503,23000000.0
2006-05-26 15:50:00,5.84741,5.84934,5.84741,5.84844,12000000.0
2006-05-26 15:51:00,5.84826,5.84826,5.84552,5.84741,19000000.0
2006-05-26 15:52:00,5.84891,5.85263,5.84891,5.85194,15000000.0
2006-05-26 15:53:00,5.85252,5.85288,5.85044,5.8514,14000000.0
2006-05-26 15:54:00,5.85057,5.85168,5.84889,5.85007,15000000.0
2006-05-26 15:55:00,5.8486,5.85044,5.8486,5.84912,12000000.0
2006-05-26 15:56:00,5.84872,5.84993,5.84759,5.84866,18000000.0
2006-05-26 15:57:00,5.84853,5.84897,5.84758,5.84868,10000000.0
2006-05-26 15:58:00,5.84831,5.84902,5.84715,5.84803,22000000.0
2006-05-26 15:59:00,5.84816,5.84979,5.84767,5.84979,12000000.0
2006-05-26 16:00:00,5.84972,5.84975,5.84728,5.8487,12000000.0
2006-05-26 16:01:00,5.8487,5.84956,5.84785,5.84809,12000000.0
2006-05-26 16:02:00,5.84792,5.84827,5.84601,5.84645,13000000.0
2006-05-26 16:03:00,5.84622,5.84723,5.84399,5.84636,13000000.0
2006-05-26 16:04:00,5.84711,5.84911,5.84619,5.84911,11000000.0
2006-05-26 16:05:00,5.85017,5.85027,5.84832,5.84911,9000000.0
2006-05-26 16:06:00,5.84881,5.84911,5.8478,5.84816,14000000.0
2006-05-26 16:07:00,5.84851,5.84919,5.84803,5.84919,15000000.0
2006-05-26 16:08:00,5.84746,5.84881,5.84729,5.84777,15000000.0
2006-05-26 16:09:00,5.84725,5.84873,5.84589,5.84787,17000000.0
2006-05-26 16:10:00,5.84728,5.84763,5.84558,5.84619,14000000.0
2006-05-26 16:11:00,5.84736,5.84817,5.846,5.84808,9000000.0
2006-05-26 16:12:00,5.84886,5.84918,5.84664,5.84823,15000000.0
2006-05-26 16:13:00,5.84821,5.85026,5.84821,5.85026,14000000.0
2006-05-26 16:14:00,5.85063,5.85192,5.8493,5.85049,12000000.0
2006-05-26 16:15:00,5.84937,5.85169,5.84759,5.85083,14000000.0
2006-05-26 16:16:00,5.85144,5.85408,5.8508,5.85397,13000000.0
2006-05-26 16:17:00,5.85361,5.85361,5.8511,5.85336,18000000.0
2006-05-26 16:18:00,5.85467,5.85683,5.85458,5.85458,13000000.0
2006-05-26 16:19:00,5.85616,5.85771,5.85601,5.85771,8000000.0
2006-05-26 16:20:00,5.85648,5.8576,5.85584,5.85655,13000000.0
2006-05-26 16:21:00,5.85554,5.8568,5.85453,5.85489,12000000.0
2006-05-26 16:22:00,5.85501,5.85501,5.85269,5.85334,11000000.0
2006-05-26 16:23:00,5.85416,5.85421,5.85237,5.85371,14000000.0
2006-05-26 16:24:00,5.85461,5.8547,5.85265,5.85366,15000000.0
2006-05-26 16:25:00,5.85417,5.8552,5.85341,5.85443,11000000.0
2006-05-26 16:26:00,5.85508,5.85615,5.85465,5.85541,8000000.0
2006-05-26 16:27:00,5.85796,5.86024,5.85796,5.86024,10000000.0
2006-05-26 16:28:00,5.86042,5.86109,5.85978,5.86099,15000000.0
2006-05-26 16:29:00,5.86191,5.86226,5.86082,5.86154,7000000.0
2006-05-26 16:30:00,5.86368,5.86423,5.8622,5.86303,16000000.0
2006-05-26 16:31:00,5.86317,5.86421,5.86168,5.86265,14000000.0
2006-05-26 16:32:00,5.86236,5.86243,5.86008,5.86008,7000000.0
2006-05-26 16:33:00,5.86039,5.86129,5.86031,5.86116,8000000.0
2006-05-26 16:34:00,5.86094,5.86113,5.85888,5.86061,8000000.0
2006-05-26 16:35:00,5.86156,5.86336,5.86112,5.86336,9000000.0
2006-05-26 16:36:00,5.86389,5.86439,5.86262,5.86389,13000000.0
2006-05-26 16:37:00,5.8631,5.86461,5.8631,5.86415,18000000.0
2006-05-26 16:38:00,5.86422,5.86558,5.86281,5.86558,18000000.0
2006-05-26 16:39:00,5.86609,5.86609,5.8639,5.86498,20000000.0
2006-05-26 16:40:00,5.86284,5.86482,5.86225,5.86244,13000000.0
2006-05-26 16:41:00,5.86251,5.86259,5.86071,5.86168,20000000.0
2006-05-26 16:42:00,5.86095,5.86106,5.86009,5.86023,18000000.0
2006-05-26 16:43:00,5.85996,5.86118,5.85955,5.86092,15000000.0
2006-05-26 16:44:00,5.86051,5.86074,5.85859,5.85932,20000000.0
2006-05-26 16:45:00,5.85907,5.85958,5.85773,5.85819,13000000.0
2006-05-26 16:46:00,5.85715,5.8574,5.85438,5.85464,15000000.0
2006-05-26 16:47:00,5.85418,5.85624,5.85418,5.85624,8000000.0
2006-05-26 16:48:00,5.85768,5.85841,5.85737,5.85792,11000000.0
2006-05-26 16:49:00,5.85947,5.86069,5.85815,5.86069,12000000.0
2006-05-26 16:50:00,5.85903,5.85988,5.85719,5.85777,15000000.0
2006-05-26 16:51:00,5.85726,5.85726,5.85526,5.85625,18000000.0
2006-05-26 16:52:00,5.85653,5.8568,5.85527,5.85633,14000000.0
2006-05-26 16:53:00,5.85596,5.85663,5.8547,5.85509,8000000.0
2006-05-26 16:54:00,5.85536,5.85733,5.85473,5.85733,11000000.0
2006-05-26 16:55:00,5.85712,5.85787,5.8559,5.85786,12000000.0
2006-05-26 16:56:00,5.85786,5.85843,5.85726,5.85726,10000000.0
2006-05-26 16:57:00,5.85749,5.85849,5.85735,5.85813,8000000.0
2006-05-26 16:58:00,5.85729,5.85914,5.85729,5.8589,9000000.0
2006-05-26 16:59:00,5.85916,5.85936,5.85742,5.85823,13000000.0
2006-05-26 17:00:00,5.85625,5.85767,5.8557,5.85676,11000000.0
2006-05-26 17:01:00,5.85567,5.85647,5.85471,5.85535,12000000.0
2006-05-26 17:02:00,5.85453,5.8555,5.85423,5.85452,10000000.0
2006-05-26 17:03:00,5.85512,5.85669,5.85475,5.85544,16000000.0
2006-05-26 17:04:00,5.85403,5.85541,5.85348,5.85388,13000000.0
2006-05-26 17:05:00,5.85418,5.85527,5.85367,5.85527,16000000.0
2006-05-26 17:06:00,5.85472,5.85551,5.85356,5.85518,12000000.0
2006-05-26 17:07:00,5.85447,5.85488,5.85358,5.85466,8000000.0
2006-05-26 17:08:00,5.85467,5.85538,5.85337,5.85538,21000000.0
2006-05-26 17:09:00,5.85402,5.85578,5.85401,5.85578,16000000.0
2006-05-26 17:10:00,5.85618,5.85618,5.8547,5.85536,11000000.0
2006-05-26 17:11:00,5.85529,5.85571,5.8541,5.85429,11000000.0
2006-05-26 17:12:00,5.85354,5.85409,5.85307,5.85361,9000000.0
2006-05-26 17:13:00,5.85196,5.85205,5.85054,5.85054,9000000.0
2006-05-26 17:14:00,5.8509,5.851,5.84887,5.851,17000000.0
2006-05-26 17:15:00,5.85001,5.85024,5.84879,5.84884,11000000.0
2006-05-26 17:16:00,5.84952,5.84988,5.84792,5.84833,15000000.0
2006-05-26 17:17:00,5.84913,5.84931,5.8477,5.84909,13000000.0
2006-05-26 17:18:00,5.84993,5.8503,5.84902,5.84964,15000000.0
2006-05-26 17:19:00,5.84865,5.84958,5.84762,5.8485,17000000.0
2006-05-26 17:20:00,5.84942,5.84942,5.84765,5.84856,12000000.0
2006-05-26 17:21:00,5.84946,5.84963,5.84797,5.84922,7000000.0
2006-05-26 17:22:00,5.84899,5.84912,5.84764,5.84889,14000000.0
2006-05-26 17:23:00,5.8498,5.85091,5.84849,5.85091,13000000.0
2006-05-26 17:24:00,5.85009,5.85119,5.84993,5.85073,9000000.0
2006-05-26 17:25:00,5.85102,5.85121,5.84968,5.85019,11000000.0
2006-05-26 17:26:00,5.84994,5.85032,5.8487,5.84961,16000000.0
2006-05-26 17:27:00,5.85029,5.85043,5.84929,5.84992,9000000.0
2006-05-26 17:28:00,5.84832,5.8485,5.84645,5.84645,15000000.0
2006-05-26 17:29:00,5.84652,5.84707,5.84575,5.84575,11000000.0
2006-05-26 17:30:00,5.84616,5.84699,5.84572,5.84678,19000000.0
2006-05-26 17:31:00,5.84766,5.84789,5.84648,5.84662,11000000.0
2006-05-26 17:32:00,5.84764,5.84764,5.8458,5.84664,9000000.0
2006-05-26 17:33:00,5.84686,5.84744,5.84589,5.84617,10000000.0
2006-05-26 17:34:00,5.84673,5.84749,5.84565,5.84655,14000000.0
2006-05-26 17:35:00,5.84703,5.84769,5.8462,5.8476,13000000.0
2006-05-26 17:36:00,5.8468,5.8468,5.84594,5.84599,11000000.0
2006-05-26 17:37:00,5.84536,5.84611,5.8447,5.84528,15000000.0
2006-05-26 17:38:00,5.8454,5.84669,5.84515,5.8465,17000000.0
2006-05-26 17:39:00,5.84714,5.84733,5.84602,5.84715,8000000.0
2006-05-26 17:40:00,5.84708,5.84858,5.84615,5.84817,12000000.0
2006-05-26 17:41:00,5.8488,5.84907,5.84743,5.84817,21000000.0
2006-05-26 17:42:00,5.84884,5.84995,5.84865,5.84942,13000000.0
2006-05-26 17:43:00,5.84849,5.8488,5.84743,5.84875,11000000.0
2006-05-26 17:44:00,5.84864,5.8488,5.84692,5.8481,19000000.0
2006-05-26 17:45:00,5.84847,5.84866,5.84726,5.84863,10000000.0
2006-05-26 17:46:00,5.84742,5.84878,5.8469,5.8469,13000000.0
2006-05-26 17:47:00,5.84812,5.84812,5.84668,5.84756,9000000.0
2006-05-26 17:48:00,5.84824,5.84924,5.84732,5.84924,14000000.0
2006-05-26 17:49:00,5.8475,5.84942,5.8475,5.84928,14000000.0
2006-05-26 17:50:00,5.8478,5.84895,5.84674,5.84695,17000000.0
2006-05-26 17:51:00,5.84795,5.84942,5.84733,5.84823,13000000.0
2006-05-26 17:52:00,5.84855,5.84895,5.84733,5.84796,24000000.0
2006-05-26 17:53:00,5.84828,5.84913,5.84764,5.84783,16000000.0
2006-05-26 17:54:00,5.84903,5.84933,5.8481,5.84842,16000000.0
2006-05-26 17:55:00,5.8478,5.84864,5.84694,5.84758,13000000.0
2006-05-26 17:56:00,5.84754,5.84796,5.84685,5.84689,15000000.0
2006-05-26 17:57:00,5.8478,5.849,5.8467,5.849,10000000.0
2006-05-26 17:58:00,5.84886,5.84886,5.84747,5.84794,15000000.0
2006-05-26 17:59:00,5.8477,5.84909,5.8477,5.8484,13000000.0
2006-05-26 18:00:00,5.84772,5.84927,5.84768,5.84926,7000000.0
2006-05-26 18:01:00,5.84798,5.84906,5.84777,5.84905,18000000.0
2006-05-26 18:02:00,5.84734,5.8496,5.84725,5.84947,17000000.0
2006-05-26 18:03:00,5.85006,5.85084,5.84894,5.85084,16000000.0
2006-05-26 18:04:00,5.84918,5.85097,5.84914,5.85056,14000000.0
2006-05-26 18:05:00,5.85046,5.85063,5.84914,5.84914,13000000.0
2006-05-26 18:06:00,5.85048,5.85048,5.84888,5.84906,18000000.0
2006-05-26 18:07:00,5.84954,5.85005,5.8483,5.84861,12000000.0
2006-05-26 18:08:00,5.8486,5.85047,5.8486,5.85008,18000000.0
2006-05-26 18:09:00,5.84957,5.85019,5.84891,5.84947,12000000.0
2006-05-26 18:10:00,5.84974,5.85111,5.84931,5.85047,13000000.0
2006-05-26 18:11:00,5.84993,5.84993,5.84894,5.84992,10000000.0
2006-05-26 18:12:00,5.84808,5.85005,5.84808,5.84953,11000000.0
2006-05-26 18:13:00,5.84836,5.85003,5.84836,5.84931,14000000.0
2006-05-26 18:14:00,5.84955,5.84979,5.84808,5.84808,10000000.0
2006-05-26 18:15:00,5.84947,5.84965,5.84845,5.84845,10000000.0
2006-05-26 18:16:00,5.84757,5.84843,5.84744,5.84744,9000000.0
2006-05-26 18:17:00,5.84897,5.84944,5.84771,5.84795,18000000.0
2006-05-26 18:18:00,5.84857,5.84923,5.84772,5.84906,14000000.0
2006-05-26 18:19:00,5.84846,5.84889,5.84786,5.84812,10000000.0
2006-05-26 18:20:00,5.84746,5.84873,5.84743,5.84836,15000000.0
2006-05-26 18:21:00,5.84876,5.84878,5.84732,5.84878,18000000.0
2006-05-26 18:22:00,5.84928,5.8495,5.84794,5.84942,14000000.0
2006-05-26 18:23:00,5.84995,5.84995,5.84862,5.84909,7000000.0
2006-05-26 18:24:00,5.84962,5.85024,5.8493,5.84969,9000000.0
2006-05-26 18:25:00,5.85017,5.85017,5.84866,5.84952,13000000.0
2006-05-26 18:26:00,5.85004,5.85008,5.84905,5.84945,16000000.0
2006-05-26 18:27:00,5.84997,5.8511,5.84947,5.85067,14000000.0
2006-05-26 18:28:00,5.85037,5.85132,5.84976,5.8506,13000000.0
2006-05-26 18:29:00,5.85074,5.85083,5.84938,5.85075,11000000.0
2006-05-26 18:30:00,5.85014,5.85014,5.84856,5.84918,16000000.0
2006-05-26 18:31:00,5.84904,5.84963,5.8483,5.84882,12000000.0
2006-05-26 18:32:00,5.84858,5.84904,5.84799,5.84869,11000000.0
2006-05-26 18:33:00,5.84868,5.84944,5.84768,5.84892,13000000.0
2006-05-26 18:34:00,5.84898,5.84898,5.84745,5.84774,13000000.0
2006-05-26 18:35:00,5.84747,5.84885,5.84747,5.84843,18000000.0
2006-05-26 18:36:00,5.84856,5.84864,5.84741,5.84851,18000000.0
2006-05-26 18:37:00,5.85002,5.85131,5.84913,5.85131,18000000.0
2006-05-26 18:38:00,5.85082,5.8515,5.85008,5.85051,11000000.0
2006-05-26 18:39:00,5.85045,5.85085,5.84881,5.84881,11000000.0
2006-05-26 18:40:00,5.84886,5.85028,5.84886,5.84951,14000000.0
2006-05-26 18:41:00,5.8502,5.85086,5.84917,5.84988,16000000.0
2006-05-26 18:42:00,5.85065,5.8512,5.85015,5.85049,14000000.0
2006-05-26 18:43:00,5.85058,5.85116,5.84991,5.84991,10000000.0
2006-05-26 18:44:00,5.84954,5.84978,5.8495,5.84967,13000000.0
2006-05-26 18:45:00,5.84969,5.85093,5.84969,5.85084,13000000.0
2006-05-26 18:46:00,5.85089,5.85178,5.85047,5.85108,12000000.0
2006-05-26 18:47:00,5.85055,5.85226,5.85035,5.85217,14000000.0
2006-05-26 18:48:00,5.85111,5.85347,5.85106,5.8518,15000000.0
2006-05-26 18:49:00,5.85298,5.85329,5.85163,5.85284,12000000.0
2006-05-26 18:50:00,5.85259,5.85333,5.85222,5.85274,9000000.0
2006-05-26 18:51:00,5.85204,5.85344,5.85201,5.85249,17000000.0
2006-05-26 18:52:00,5.8532,5.85483,5.8532,5.85483,9000000.0
2006-05-26 18:53:00,5.85476,5.85673,5.85417,5.85654,14000000.0
2006-05-26 18:54:00,5.85633,5.8572,5.85614,5.85621,14000000.0
2006-05-26 18:55:00,5.8567,5.85752,5.85647,5.85656,10000000.0
2006-05-26 18:56:00,5.85693,5.85768,5.85617,5.85738,16000000.0
2006-05-26 18:57:00,5.85745,5.85805,5.8562,5.85721,17000000.0
2006-05-26 18:58:00,5.85753,5.85785,5.85655,5.85785,14000000.0
2006-05-26 18:59:00,5.85729,5.85779,5.85624,5.85779,14000000.0
2006-05-26 19:00:00,5.85776,5.85926,5.8569,5.85871,15000000.0
2006-05-26 19:01:00,5.85919,5.85919,5.85729,5.85729,15000000.0
2006-05-26 19:02:00,5.85832,5.85886,5.85727,5.85731,14000000.0
2006-05-26 19:03:00,5.85754,5.85864,5.85699,5.85726,14000000.0
2006-05-26 19:04:00,5.85721,5.85873,5.85721,5.85767,12000000.0
2006-05-26 19:05:00,5.85809,5.85883,5.85759,5.85782,15000000.0
2006-05-26 19:06:00,5.85864,5.85881,5.85788,5.85795,16000000.0
2006-05-26 19:07:00,5.85754,5.85878,5.85754,5.85815,20000000.0
2006-05-26 19:08:00,5.85797,5.85843,5.85714,5.85747,8000000.0
2006-05-26 19:09:00,5.85746,5.85799,5.85712,5.85789,17000000.0
2006-05-26 19:10:00,5.85792,5.85962,5.85776,5.85962,9000000.0
2006-05-26 19:11:00,5.85845,5.85939,5.85752,5.85868,16000000.0
2006-05-26 19:12:00,5.85935,5.8597,5.8584,5.8597,13000000.0
2006-05-26 19:13:00,5.8588,5.8588,5.857,5.857,10000000.0
2006-05-26 19:14:00,5.85777,5.85811,5.85626,5.85705,20000000.0
2006-05-26 19:15:00,5.85764,5.85825,5.85701,5.85825,12000000.0
2006-05-26 19:16:00,5.85808,5.85847,5.8574,5.85745,8000000.0
2006-05-26 19:17:00,5.85778,5.8582,5.85708,5.85781,18000000.0
2006-05-26 19:18:00,5.85791,5.85791,5.85644,5.85739,11000000.0
2006-05-26 19:19:00,5.85739,5.85762,5.85694,5.85719,12000000.0
2006-05-26 19:20:00,5.85837,5.85896,5.85749,5.8588,14000000.0
2006-05-26 19:21:00,5.85824,5.85846,5.85691,5.85726,13000000.0
2006-05-26 19:22:00,5.85727,5.85808,5.85654,5.85677,12000000.0
2006-05-26 19:23:00,5.85724,5.85741,5.85618,5.85741,14000000.0
2006-05-26 19:24:00,5.8565,5.85684,5.85563,5.85581,19000000.0
2006-05-26 19:25:00,5.85566,5.85621,5.85544,5.85574,8000000.0
2006-05-26 19:26:00,5.85562,5.85597,5.85366,5.85366,7000000.0
2006-05-26 19:27:00,5.85458,5.85655,5.85458,5.85541,20000000.0
2006-05-26 19:28:00,5.8559,5.85679,5.85511,5.85511,17000000.0
2006-05-26 19:29:00,5.85658,5.85675,5.85504,5.85545,10000000.0
2006-05-26 19:30:00,5.85654,5.85676,5.85575,5.85613,15000000.0
2006-05-26 19:31:00,5.8558,5.85606,5.85462,5.85468,11000000.0
2006-05-26 19:32:00,5.85572,5.85572,5.8538,5.8538,9000000.0
2006-05-26 19:33:00,5.85465,5.85584,5.85408,5.85415,14000000.0
2006-05-26 19:34:00,5.85507,5.85567,5.85479,5.85514,17000000.0
2006-05-26 19:35:00,5.85431,5.85538,5.85367,5.85367,8000000.0
2006-05-26 19:36:00,5.85264,5.85434,5.85245,5.85411,15000000.0
2006-05-26 19:37:00,5.85388,5.85392,5.85162,5.85162,8000000.0
2006-05-26 19:38:00,5.85233,5.85323,5.85131,5.85218,15000000.0
2006-05-26 19:39:00,5.85223,5.85305,5.85206,5.85209,17000000.0
2006-05-26 19:40:00,5.85242,5.85332,5.85228,5.85281,16000000.0
2006-05-26 19:41:00,5.85329,5.85353,5.85261,5.85324,11000000.0
2006-05-26 19:42:00,5.85386,5.85415,5.85253,5.8531,15000000.0
2006-05-26 19:43:00,5.85288,5.85358,5.85274,5.85318,14000000.0
2006-05-26 19:44:00,5.85363,5.85474,5.85318,5.85355,14000000.0
2006-05-26 19:45:00,5.85325,5.8541,5.85288,5.85409,15000000.0
2006-05-26 19:46:00,5.85346,5.85346,5.85173,5.85224,15000000.0
2006-05-26 19:47:00,5.85194,5.85347,5.85176,5.85176,16000000.0
2006-05-26 19:48:00,5.85128,5.85238,5.85083,5.85155,16000000.0
2006-05-26 19:49:00,5.85129,5.85262,5.85104,5.85229,8000000.0
2006-05-26 19:50:00,5.85174,5.8524,5.85152,5.8524,9000000.0
2006-05-26 19:51:00,5.85196,5.8531,5.85155,5.85258,19000000.0
2006-05-26 19:52:00,5.85141,5.85201,5.8513,5.85142,11000000.0
2006-05-26 19:53:00,5.85229,5.85229,5.85084,5.85117,14000000.0
2006-05-26 19:54:00,5.85123,5.85217,5.85053,5.85062,18000000.0
2006-05-26 19:55:00,5.85118,5.85218,5.85105,5.85218,13000000.0
2006-05-26 19:56:00,5.85293,5.85293,5.85111,5.85181,10000000.0
2006-05-26 19:57:00,5.8528,5.8528,5.851,5.85162,16000000.0
2006-05-26 19:58:00,5.85208,5.85306,5.85143,5.85152,15000000.0
2006-05-26 19:59:00,5.8518,5.85293,5.85048,5.85051,14000000.0
2006-05-26 20:00:00,5.85097,5.85184,5.85093,5.85142,11000000.0
2006-05-26 20:01:00,5.85113,5.8524,5.85106,5.8518,24000000.0
2006-05-26 20:02:00,5.8522,5.85276,5.85141,5.85174,11000000.0
2006-05-26 20:03:00,5.85082,5.85142,5.85023,5.85084,11000000.0
2006-05-26 20:04:00,5.8496,5.85064,5.84912,5.84912,10000000.0
2006-05-26 20:05:00,5.84908,5.85024,5.84886,5.84901,17000000.0
2006-05-26 20:06:00,5.84892,5.85002,5.84892,5.84991,10000000.0
2006-05-26 20:07:00,5.85065,5.85131,5.84991,5.85022,14000000.0
2006-05-26 20:08:00,5.85001,5.85064,5.84939,5.85009,13000000.0
2006-05-26 20:09:00,5.84979,5.85051,5.84922,5.84993,11000000.0
2006-05-26 20:10:00,5.84976,5.84996,5.84856,5.84894,11000000.0
2006-05-26 20:11:00,5.84853,5.8497,5.84853,5.84876,9000000.0
2006-05-26 20:12:00,5.8494,5.85008,5.84915,5.85008,16000000.0
2006-05-26 20:13:00,5.8488,5.84951,5.84782,5.84951,11000000.0
2006-05-26 20:14:00,5.84946,5.85018,5.8491,5.8491,19000000.0
2006-05-26 20:15:00,5.84861,5.8487,5.8481,5.8481,13000000.0
2006-05-26 20:16:00,5.84828,5.8489,5.84826,5.84889,15000000.0
2006-05-26 20:17:00,5.84917,5.85017,5.84917,5.85017,8000000.0
2006-05-26 20:18:00,5.85017,5.85065,5.84951,5.84972,14000000.0
2006-05-26 20:19:00,5.84945,5.84949,5.84879,5.84879,14000000.0
2006-05-26 20:20:00,5.84902,5.84918,5.8486,5.84904,12000000.0
2006-05-26 20:21:00,5.84922,5.85021,5.84921,5.8496,9000000.0
2006-05-26 20:22:00,5.84991,5.85094,5.84979,5.85094,17000000.0
2006-05-26 20:23:00,5.84964,5.85076,5.84953,5.85069,11000000.0
2006-05-26 20:24:00,5.84986,5.85079,5.84957,5.85015,16000000.0
2006-05-26 20:25:00,5.85142,5.85142,5.85008,5.85008,11000000.0
2006-05-26 20:26:00,5.85003,5.85054,5.84929,5.84929,8000000.0
2006-05-26 20:27:00,5.85015,5.85123,5.84935,5.84937,13000000.0
2006-05-26 20:28:00,5.8502,5.8511,5.84976,5.85012,15000000.0
2006-05-26 20:29:00,5.8498,5.8511,5.84855,5.85013,16000000.0
2006-05-26 20:30:00,5.84962,5.85046,5.84942,5.8501,8000000.0
2006-05-26 20:31:00,5.84999,5.85083,5.849,5.84938,18000000.0
2006-05-26 20:32:00,5.8496,5.84977,5.84899,5.84938,7000000.0
2006-05-26 20:33:00,5.8494,5.84948,5.8483,5.84844,13000000.0
2006-05-26 20:34:00,5.84854,5.85198,5.84854,5.84924,13000000.0
2006-05-26 20:35:00,5.84899,5.84988,5.84892,5.84947,9000000.0
2006-05-26 20:36:00,5.84948,5.85036,5.84925,5.85002,17000000.0
2006-05-26 20:37:00,5.85014,5.85111,5.84918,5.84918,14000000.0
2006-05-26 20:38:00,5.84903,5.84923,5.84889,5.84901,16000000.0
2006-05-26 20:39:00,5.84918,5.8494,5.84894,5.84906,14000000.0
2006-05-26 20:40:00,5.84925,5.84979,5.84925,5.84979,17000000.0
2006-05-26 20:41:00,5.84991,5.851,5.84977,5.84977,16000000.0
2006-05-26 20:42:00,5.85042,5.85209,5.85039,5.85039,22000000.0
2006-05-26 20:43:00,5.85059,5.8516,5.85059,5.85114,18000000.0
2006-05-26 20:44:00,5.85081,5.85148,5.85073,5.8508,16000000.0
2006-05-26 20:45:00,5.85108,5.85186,5.85108,5.85111,8000000.0
2006-05-26 20:46:00,5.8514,5.8523,5.85115,5.85172,19000000.0
2006-05-26 20:47:00,5.85186,5.85286,5.85135,5.85233,12000000.0
2006-05-26 20:48:00,5.85185,5.85275,5.85185,5.85207,9000000.0
2006-05-26 20:49:00,5.85259,5.85383,5.85231,5.85298,19000000.0
2006-05-26 20:50:00,5.85425,5.85425,5.85254,5.85254,15000000.0
2006-05-26 20:51:00,5.85281,5.85354,5.85268,5.85354,9000000.0
2006-05-26 20:52:00,5.8537,5.85477,5.85319,5.85433,11000000.0
2006-05-26 20:53:00,5.85416,5.85482,5.85293,5.85348,15000000.0
2006-05-26 20:54:00,5.85392,5.85482,5.85339,5.85371,12000000.0
2006-05-26 20:55:00,5.85334,5.85349,5.85252,5.85284,18000000.0
2006-05-26 20:56:00,5.85256,5.85465,5.85256,5.85386,12000000.0
2006-05-26 20:57:00,5.85417,5.85465,5.85287,5.8537,13000000.0
2006-05-26 20:58:00,5.85413,5.85459,5.85328,5.85459,11000000.0
2006-05-26 20:59:00,5.85342,5.85378,5.85255,5.85356,11000000.0
2006-05-26 21:00:00,5.85357,5.85429,5.85267,5.85364,17000000.0
2006-05-26 21:01:00,5.8535,5.85384,5.85242,5.85242,10000000.0
2006-05-26 21:02:00,5.85251,5.85354,5.85242,5.85242,8000000.0
2006-05-26 21:03:00,5.85229,5.85331,5.85173,5.85199,19000000.0
2006-05-26 21:04:00,5.85236,5.85299,5.85165,5.85191,18000000.0
2006-05-26 21:05:00,5.85234,5.85331,5.85188,5.85296,14000000.0
2006-05-26 21:06:00,5.85281,5.85307,5.85157,5.85208,12000000.0
2006-05-26 21:07:00,5.85229,5.85306,5.85217,5.8525,10000000.0
2006-05-26 21:08:00,5.85213,5.85375,5.85213,5.85375,14000000.0
2006-05-26 21:09:00,5.85368,5.8543,5.85294,5.85294,16000000.0
2006-05-26 21:10:00,5.85288,5.85397,5.85275,5.85364,15000000.0
2006-05-26 21:11:00,5.85253,5.85405,5.85225,5.85225,13000000.0
2006-05-26 21:12:00,5.85232,5.85445,5.85228,5.85445,10000000.0
2006-05-26 21:13:00,5.8542,5.8542,5.85287,5.85313,14000000.0
2006-05-26 21:14:00,5.85306,5.85413,5.85297,5.8539,10000000.0
2006-05-26 21:15:00,5.85393,5.85412,5.85268,5.85321,15000000.0
2006-05-26 21:16:00,5.85403,5.85553,5.8538,5.85535,11000000.0
2006-05-26 21:17:00,5.85562,5.85601,5.85428,5.85497,13000000.0
2006-05-26 21:18:00,5.85574,5.85683,5.85547,5.85628,17000000.0
2006-05-26 21:19:00,5.85566,5.85617,5.85499,5.85561,12000000.0
2006-05-26 21:20:00,5.85538,5.85637,5.85494,5.85523,14000000.0
2006-05-26 21:21:00,5.8553,5.85631,5.85492,5.85492,11000000.0
2006-05-26 21:22:00,5.85471,5.85585,5.85471,5.85585,9000000.0
2006-05-26 21:23:00,5.85565,5.85578,5.85495,5.85527,7000000.0
2006-05-26 21:24:00,5.8559,5.85622,5.85476,5.85476,11000000.0
2006-05-26 21:25:00,5.85504,5.85587,5.85495,5.85495,7000000.0
2006-05-26 21:26:00,5.85596,5.85622,5.85527,5.85532,13000000.0
2006-05-26 21:27:00,5.85578,5.85687,5.85557,5.85566,11000000.0
2006-05-26 21:28:00,5.85568,5.85717,5.8552,5.85717,15000000.0
2006-05-26 21:29:00,5.85677,5.85677,5.85523,5.85525,12000000.0
2006-05-26 21:30:00,5.85485,5.85597,5.85464,5.85464,10000000.0
2006-05-26 21:31:00,5.85596,5.8562,5.85508,5.85508,10000000.0
2006-05-26 21:32:00,5.8548,5.85623,5.85463,5.85604,12000000.0
2006-05-26 21:33:00,5.85627,5.85754,5.85597,5.85597,19000000.0
2006-05-26 21:34:00,5.8558,5.85669,5.85577,5.85617,8000000.0
2006-05-26 21:35:00,5.85528,5.85682,5.85528,5.85584,20000000.0
2006-05-26 21:36:00,5.85627,5.85757,5.85562,5.85721,19000000.0
2006-05-26 21:37:00,5.85762,5.85762,5.85539,5.85582,19000000.0
2006-05-26 21:38:00,5.85576,5.85669,5.85537,5.85555,13000000.0
2006-05-26 21:39:00,5.85491,5.85687,5.85491,5.85613,17000000.0
2006-05-26 21:40:00,5.85558,5.85618,5.8551,5.85618,7000000.0
2006-05-26 21:41:00,5.85524,5.85585,5.85484,5.85499,11000000.0
2006-05-26 21:42:00,5.85476,5.85527,5.85372,5.85401,18000000.0
2006-05-26 21:43:00,5.85431,5.85632,5.85431,5.85461,13000000.0
2006-05-26 21:44:00,5.85362,5.85522,5.85362,5.85475,16000000.0
2006-05-26 21:45:00,5.85495,5.85562,5.85422,5.85507,11000000.0
2006-05-26 21:46:00,5.85546,5.85546,5.85363,5.85437,13000000.0
2006-05-26 21:47:00,5.85422,5.85447,5.85356,5.85415,13000000.0
2006-05-26 21:48:00,5.85375,5.8548,5.85349,5.85378,17000000.0
2006-05-26 21:49:00,5.85364,5.85443,5.85266,5.85266,8000000.0
2006-05-26 21:50:00,5.85394,5.85394,5.85268,5.85315,11000000.0
2006-05-26 21:51:00,5.85337,5.85405,5.85301,5.85301,13000000.0
2006-05-26 21:52:00,5.85324,5.85432,5.85267,5.85348,13000000.0
2006-05-26 21:53:00,5.85354,5.85433,5.85246,5.85246,14000000.0
2006-05-26 21:54:00,5.85361,5.85397,5.85301,5.85395,11000000.0
2006-05-26 21:55:00,5.85411,5.85456,5.85339,5.85339,17000000.0
2006-05-26 21:56:00,5.85337,5.85446,5.85281,5.85366,12000000.0
2006-05-26 21:57:00,5.85321,5.85422,5.85293,5.85388,16000000.0
2006-05-26 21:58:00,5.85366,5.8541,5.85327,5.85364,9000000.0
2006-05-26 21:59:00,5.85367,5.85486,5.85336,5.85437,18000000.0
2006-05-26 22:00:00,5.85412,5.8546,5.85364,5.85428,13000000.0
2006-05-26 22:01:00,5.85437,5.85529,5.85422,5.85453,11000000.0
2006-05-26 22:02:00,5.85439,5.85545,5.85381,5.85381,17000000.0
2006-05-26 22:03:00,5.85418,5.85681,5.85418,5.85681,23000000.0
2006-05-26 22:04:00,5.85569,5.85669,5.85492,5.85505,15000000.0
2006-05-26 22:05:00,5.8569,5.85783,5.85553,5.85553,14000000.0
2006-05-26 22:06:00,5.85636,5.85641,5.85514,5.85572,15000000.0
2006-05-26 22:07:00,5.85742,5.85759,5.85616,5.85618,9000000.0
2006-05-26 22:08:00,5.85678,5.85706,5.85596,5.85601,18000000.0
2006-05-26 22:09:00,5.85543,5.85671,5.85528,5.85528,11000000.0
2006-05-26 22:10:00,5.85521,5.8572,5.85521,5.85691,7000000.0
2006-05-26 22:11:00,5.85643,5.85718,5.85615,5.85615,8000000.0
2006-05-26 22:12:00,5.85733,5.8577,5.85564,5.85713,16000000.0
2006-05-26 22:13:00,5.85718,5.85718,5.85505,5.85569,24000000.0
2006-05-26 22:14:00,5.85568,5.85644,5.85461,5.85461,9000000.0
2006-05-26 22:15:00,5.85459,5.8559,5.85443,5.85443,10000000.0
2006-05-26 22:16:00,5.85441,5.85515,5.85399,5.85412,13000000.0
2006-05-26 22:17:00,5.85456,5.85534,5.85339,5.85407,20000000.0
2006-05-26 22:18:00,5.85411,5.85504,5.85378,5.85406,11000000.0
2006-05-26 22:19:00,5.85482,5.85628,5.85481,5.85493,15000000.0
2006-05-26 22:20:00,5.85518,5.85623,5.85444,5.85511,16000000.0
2006-05-26 22:21:00,5.85433,5.8544,5.85278,5.85389,12000000.0
2006-05-26 22:22:00,5.85454,5.85515,5.85347,5.85409,14000000.0
2006-05-26 22:23:00,5.8539,5.85463,5.85338,5.85338,11000000.0
2006-05-26 22:24:00,5.85431,5.85516,5.85341,5.8537,16000000.0
2006-05-26 22:25:00,5.85245,5.85297,5.85167,5.85266,14000000.0
2006-05-26 22:26:00,5.85289,5.85348,5.85237,5.853,10000000.0
2006-05-26 22:27:00,5.85171,5.85235,5.85099,5.85177,14000000.0
2006-05-26 22:28:00,5.85218,5.85371,5.85167,5.85323,12000000.0
2006-05-26 22:29:00,5.85323,5.85334,5.85222,5.85262,13000000.0
2006-05-26 22:30:00,5.85277,5.85344,5.85197,5.85238,8000000.0
2006-05-26 22:31:00,5.85295,5.85359,5.85295,5.85353,11000000.0
2006-05-26 22:32:00,5.8534,5.85456,5.85217,5.85348,20000000.0
2006-05-26 22:33:00,5.85321,5.85339,5.85214,5.85214,11000000.0
2006-05-26 22:34:00,5.85189,5.85295,5.85183,5.85253,10000000.0
2006-05-26 22:35:00,5.85249,5.85313,5.85249,5.8529,13000000.0
2006-05-26 22:36:00,5.85256,5.85259,5.85185,5.85185,9000000.0
2006-05-26 22:37:00,5.85167,5.85167,5.84954,5.85052,13000000.0
2006-05-26 22:38:00,5.85033,5.85057,5.84966,5.84966,9000000.0
2006-05-26 22:39:00,5.84967,5.85014,5.84897,5.84915,12000000.0
2006-05-26 22:40:00,5.84902,5.84997,5.84902,5.84977,9000000.0
2006-05-26 22:41:00,5.84929,5.84935,5.84827,5.84934,14000000.0
2006-05-26 22:42:00,5.849,5.8496,5.84821,5.84888,13000000.0
2006-05-26 22:43:00,5.84887,5.85024,5.84854,5.84941,12000000.0
2006-05-26 22:44:00,5.84936,5.84936,5.84789,5.84919,15000000.0
2006-05-26 22:45:00,5.84893,5.84893,5.84777,5.84799,13000000.0
2006-05-26 22:46:00,5.84762,5.84857,5.84762,5.84818,14000000.0
2006-05-26 22:47:00,5.84761,5.8482,5.84734,5.84774,15000000.0
2006-05-26 22:48:00,5.84803,5.84886,5.84682,5.84682,13000000.0
2006-05-26 22:49:00,5.84641,5.84787,5.84641,5.8468,13000000.0
2006-05-26 22:50:00,5.84683,5.84852,5.8464,5.84803,15000000.0
2006-05-26 22:51:00,5.84705,5.84883,5.84702,5.84745,14000000.0
2006-05-26 22:52:00,5.84732,5.84873,5.84732,5.84873,9000000.0
2006-05-26 22:53:00,5.84887,5.85019,5.84814,5.84821,15000000.0
2006-05-26 22:54:00,5.84785,5.84964,5.84785,5.84894,17000000.0
2006-05-26 22:55:00,5.84892,5.85014,5.84853,5.84959,16000000.0
2006-05-26 22:56:00,5.84992,5.85013,5.84861,5.84986,13000000.0
2006-05-26 22:57:00,5.84895,5.84972,5.84867,5.84916,8000000.0
2006-05-26 22:58:00,5.84918,5.84961,5.84862,5.84939,8000000.0
2006-05-26 22:59:00,5.8495,5.8495,5.84801,5.84859,19000000.0
2006-05-29 02:00:00,5.84359,5.84475,5.84327,5.84355,16000000.0
2006-05-29 02:01:00,5.84303,5.84311,5.84188,5.84188,21000000.0
2006-05-29 02:02:00,5.84358,5.84405,5.84233,5.84332,10000000.0
2006-05-29 02:03:00,5.8437,5.84483,5.84357,5.84424,8000000.0
2006-05-29 02:04:00,5.84395,5.84439,5.84332,5.84405,14000000.0
2006-05-29 02:05:00,5.84297,5.84421,5.84215,5.84215,14000000.0
2006-05-29 02:06:00,5.84291,5.84341,5.84209,5.84272,15000000.0
2006-05-29 02:07:00,5.84433,5.84453,5.84317,5.84352,10000000.0
2006-05-29 02:08:00,5.84459,5.84625,5.84405,5.84565,16000000.0
2006-05-29 02:09:00,5.84563,5.8474,5.84479,5.8465,18000000.0
2006-05-29 02:10:00,5.84556,5.84702,5.84556,5.84596,16000000.0
2006-05-29 02:11:00,5.84609,5.84652,5.84527,5.84554,14000000.0
2006-05-29 02:12:00,5.84518,5.8464,5.84518,5.8464,10000000.0
2006-05-29 02:13:00,5.84594,5.84695,5.84544,5.84656,15000000.0
2006-05-29 02:14:00,5.84625,5.84625,5.84524,5.84562,19000000.0
2006-05-29 02:15:00,5.84641,5.84687,5.84569,5.84615,12000000.0
2006-05-29 02:16:00,5.84582,5.8461,5.84452,5.84452,18000000.0
2006-05-29 02:17:00,5.84497,5.84499,5.84407,5.84407,14000000.0
2006-05-29 02:18:00,5.84417,5.84568,5.84417,5.84523,12000000.0
2006-05-29 02:19:00,5.84562,5.84668,5.84505,5.84525,14000000.0
2006-05-29 02:20:00,5.84594,5.84675,5.84544,5.84596,13000000.0
2006-05-29 02:21:00,5.84565,5.84663,5.84537,5.84612,15000000.0
2006-05-29 02:22:00,5.84625,5.84665,5.84541,5.84648,13000000.0
2006-05-29 02:23:00,5.84694,5.84859,5.84628,5.84816,16000000.0
2006-05-29 02:24:00,5.84943,5.85013,5.84836,5.84949,17000000.0
2006-05-29 02:25:00,5.84946,5.84978,5.84893,5.84977,10000000.0
2006-05-29 02:26:00,5.85024,5.85024,5.84773,5.84854,13000000.0
2006-05-29 02:27:00,5.84882,5.84882,5.84715,5.84763,7000000.0
2006-05-29 02:28:00,5.84757,5.84772,5.84647,5.84667,9000000.0
2006-05-29 02:29:00,5.84685,5.84744,5.84611,5.84715,20000000.0
2006-05-29 02:30:00,5.84659,5.84725,5.84621,5.84679,11000000.0
2006-05-29 02:31:00,5.84591,5.84836,5.84591,5.84769,9000000.0
2006-05-29 02:32:00,5.84708,5.84768,5.84688,5.84706,13000000.0
2006-05-29 02:33:00,5.84816,5.84816,5.84657,5.84706,14000000.0
2006-05-29 02:34:00,5.84737,5.84893,5.84676,5.84796,17000000.0
2006-05-29 02:35:00,5.84802,5.84884,5.84724,5.84875,15000000.0
2006-05-29 02:36:00,5.84855,5.84884,5.84757,5.84846,14000000.0
2006-05-29 02:37:00,5.84899,5.84899,5.84748,5.84773,13000000.0
2006-05-29 02:38:00,5.84747,5.84793,5.84698,5.84793,14000000.0
2006-05-29 02:39:00,5.84794,5.84814,5.8473,5.84798,15000000.0
2006-05-29 02:40:00,5.84793,5.84802,5.84665,5.84802,12000000.0
2006-05-29 02:41:00,5.84765,5.84802,5.84679,5.84693,13000000.0
2006-05-29 02:42:00,5.84735,5.84741,5.84693,5.84736,16000000.0
2006-05-29 02:43:00,5.84713,5.84802,5.8467,5.84766,18000000.0
2006-05-29 02:44:00,5.84822,5.8483,5.84698,5.84783,10000000.0
2006-05-29 02:45:00,5.84813,5.84836,5.84679,5.84789,14000000.0
2006-05-29 02:46:00,5.84747,5.84808,5.84684,5.84775,18000000.0
2006-05-29 02:47:00,5.84668,5.84835,5.84668,5.84734,17000000.0
2006-05-29 02:48:00,5.84746,5.84831,5.84746,5.84778,7000000.0
2006-05-29 02:49:00,5.84787,5.848,5.84656,5.8474,13000000.0
2006-05-29 02:50:00,5.8474,5.84784,5.84647,5.8467,14000000.0
2006-05-29 02:51:00,5.84691,5.84799,5.84651,5.84673,15000000.0
2006-05-29 02:52:00,5.84684,5.84736,5.84633,5.84661,15000000.0
2006-05-29 02:53:00,5.84611,5.84657,5.84581,5.84616,9000000.0
2006-05-29 02:54:00,5.84629,5.84736,5.84565,5.84719,13000000.0
2006-05-29 02:55:00,5.84746,5.84853,5.84678,5.84707,11000000.0
2006-05-29 02:56:00,5.84639,5.8474,5.84598,5.84598,18000000.0
2006-05-29 02:57:00,5.84577,5.84578,5.84559,5.84573,13000000.0
2006-05-29 02:58:00,5.84629,5.84728,5.84597,5.84728,9000000.0
2006-05-29 02:59:00,5.84589,5.84723,5.84536,5.84584,14000000.0
2006-05-29 03:00:00,5.84561,5.84692,5.84551,5.84645,11000000.0
2006-05-29 03:01:00,5.84632,5.84744,5.84631,5.84731,11000000.0
2006-05-29 03:02:00,5.84685,5.84747,5.84636,5.84717,11000000.0
2006-05-29 03:03:00,5.84672,5.84672,5.8463,5.84644,23000000.0
2006-05-29 03:04:00,5.84696,5.84807,5.84674,5.84674,11000000.0
2006-05-29 03:05:00,5.84727,5.84783,5.84579,5.84604,17000000.0
2006-05-29 03:06:00,5.84601,5.8465,5.84599,5.84637,9000000.0
2006-05-29 03:07:00,5.84599,5.8461,5.84536,5.84536,15000000.0
2006-05-29 03:08:00,5.84539,5.8455,5.84522,5.8454,12000000.0
2006-05-29 03:09:00,5.84528,5.84714,5.84528,5.84648,15000000.0
2006-05-29 03:10:00,5.84604,5.84604,5.84523,5.84571,19000000.0
2006-05-29 03:11:00,5.84572,5.84657,5.84477,5.84556,15000000.0
2006-05-29 03:12:00,5.84542,5.84643,5.84519,5.84643,18000000.0
2006-05-29 03:13:00,5.84518,5.84578,5.84454,5.84566,18000000.0
2006-05-29 03:14:00,5.84614,5.84654,5.84509,5.84539,10000000.0
2006-05-29 03:15:00,5.84475,5.84569,5.84475,5.84496,7000000.0
2006-05-29 03:16:00,5.84585,5.8463,5.84502,5.84546,8000000.0
2006-05-29 03:17:00,5.84557,5.84587,5.84443,5.84517,10000000.0
2006-05-29 03:18:00,5.84525,5.84533,5.84415,5.84517,15000000.0
2006-05-29 03:19:00,5.84505,5.84566,5.84485,5.84566,10000000.0
2006-05-29 03:20:00,5.84578,5.84696,5.84487,5.84521,16000000.0
2006-05-29 03:21:00,5.84662,5.84674,5.84477,5.84546,11000000.0
2006-05-29 03:22:00,5.8458,5.84592,5.84481,5.84526,10000000.0
2006-05-29 03:23:00,5.84537,5.84653,5.84537,5.84559,12000000.0
2006-05-29 03:24:00,5.8455,5.84672,5.84506,5.84506,13000000.0
2006-05-29 03:25:00,5.84463,5.84575,5.84436,5.8446,11000000.0
2006-05-29 03:26:00,5.8445,5.84579,5.8445,5.84507,13000000.0
2006-05-29 03:27:00,5.84556,5.84621,5.84478,5.84494,14000000.0
2006-05-29 03:28:00,5.84482,5.84632,5.84482,5.84529,18000000.0
2006-05-29 03:29:00,5.84553,5.8464,5.84553,5.84628,15000000.0
2006-05-29 03:30:00,5.84657,5.84657,5.84472,5.84472,10000000.0
2006-05-29 03:31:00,5.84528,5.84528,5.84452,5.84457,13000000.0
2006-05-29 03:32:00,5.84434,5.84594,5.84432,5.84545,16000000.0
2006-05-29 03:33:00,5.84526,5.84543,5.84492,5.84492,13000000.0
2006-05-29 03:34:00,5.84458,5.84458,5.84424,5.84425,16000000.0
2006-05-29 03:35:00,5.84449,5.84463,5.84433,5.84455,10000000.0
2006-05-29 03:36:00,5.8444,5.8453,5.8444,5.84508,11000000.0
2006-05-29 03:37:00,5.84409,5.84587,5.84409,5.84532,13000000.0
2006-05-29 03:38:00,5.84536,5.84622,5.84523,5.84538,13000000.0
2006-05-29 03:39:00,5.84479,5.84511,5.84436,5.84511,13000000.0
2006-05-29 03:40:00,5.84545,5.84553,5.84381,5.84389,12000000.0
2006-05-29 03:41:00,5.84486,5.84528,5.84437,5.84478,16000000.0
2006-05-29 03:42:00,5.84394,5.8444,5.843,5.84302,21000000.0
2006-05-29 03:43:00,5.84266,5.84395,5.84167,5.84308,18000000.0
2006-05-29 03:44:00,5.84315,5.84387,5.84249,5.84308,15000000.0
2006-05-29 03:45:00,5.84365,5.84367,5.84228,5.84228,9000000.0
2006-05-29 03:46:00,5.84186,5.84309,5.84186,5.8423,8000000.0
2006-05-29 03:47:00,5.8429,5.84352,5.84249,5.84282,11000000.0
2006-05-29 03:48:00,5.84301,5.84359,5.8423,5.84244,9000000.0
2006-05-29 03:49:00,5.84272,5.84357,5.84163,5.84233,16000000.0
2006-05-29 03:50:00,5.84242,5.84351,5.84215,5.84225,19000000.0
2006-05-29 03:51:00,5.84247,5.84298,5.84195,5.8424,9000000.0
2006-05-29 03:52:00,5.84235,5.84338,5.84158,5.84256,19000000.0
2006-05-29 03:53:00,5.84246,5.84304,5.84213,5.84262,10000000.0
2006-05-29 03:54:00,5.84388,5.84388,5.84183,5.84383,17000000.0
2006-05-29 03:55:00,5.84357,5.84357,5.84254,5.84254,16000000.0
2006-05-29 03:56:00,5.84199,5.84298,5.84175,5.84284,7000000.0
2006-05-29 03:57:00,5.84264,5.84264,5.84151,5.84151,11000000.0
2006-05-29 03:58:00,5.8417,5.8431,5.8417,5.84234,12000000.0
2006-05-29 03:59:00,5.84277,5.84349,5.84215,5.84274,17000000.0
2006-05-29 04:00:00,5.84216,5.84282,5.84146,5.84146,12000000.0
2006-05-29 04:01:00,5.84137,5.84298,5.84137,5.84212,16000000.0
2006-05-29 04:02:00,5.84166,5.84247,5.84158,5.84174,14000000.0
2006-05-29 04:03:00,5.84177,5.84305,5.8416,5.84166,12000000.0
2006-05-29 04:04:00,5.84197,5.84371,5.84197,5.84274,16000000.0
2006-05-29 04:05:00,5.84312,5.84375,5.842,5.84287,13000000.0
2006-05-29 04:06:00,5.84235,5.8438,5.84198,5.84221,16000000.0
2006-05-29 04:07:00,5.84173,5.84325,5.8416,5.84257,13000000.0
2006-05-29 04:08:00,5.84245,5.84292,5.84157,5.84239,14000000.0
2006-05-29 04:09:00,5.84247,5.84285,5.84213,5.84234,10000000.0
2006-05-29 04:10:00,5.84133,5.84218,5.84133,5.8421,12000000.0
2006-05-29 04:11:00,5.84213,5.8431,5.84164,5.84198,14000000.0
2006-05-29 04:12:00,5.84227,5.84284,5.84167,5.8422,19000000.0
2006-05-29 04:13:00,5.8418,5.84261,5.84158,5.84229,20000000.0
2006-05-29 04:14:00,5.84268,5.84307,5.84189,5.84239,12000000.0
2006-05-29 04:15:00,5.84279,5.84285,5.84138,5.84138,8000000.0
2006-05-29 04:16:00,5.84228,5.84356,5.84208,5.84221,13000000.0
2006-05-29 04:17:00,5.84197,5.84337,5.84181,5.84257,15000000.0
2006-05-29 04:18:00,5.84254,5.84304,5.84185,5.84185,9000000.0
2006-05-29 04:19:00,5.84204,5.84322,5.84203,5.84232,12000000.0
2006-05-29 04:20:00,5.84181,5.84315,5.84181,5.84304,9000000.0
2006-05-29 04:21:00,5.84323,5.84323,5.84193,5.84196,17000000.0
2006-05-29 04:22:00,5.84205,5.84316,5.84205,5.84207,14000000.0
2006-05-29 04:23:00,5.84217,5.84296,5.84185,5.84211,10000000.0
2006-05-29 04:24:00,5.84171,5.84295,5.84171,5.84204,12000000.0
2006-05-29 04:25:00,5.84205,5.84358,5.84188,5.84271,10000000.0
2006-05-29 04:26:00,5.84234,5.84295,5.84188,5.84222,7000000.0
2006-05-29 04:27:00,5.84189,5.84263,5.84147,5.84199,15000000.0
2006-05-29 04:28:00,5.84173,5.84291,5.84149,5.84265,7000000.0
2006-05-29 04:29:00,5.84207,5.84291,5.84137,5.84137,14000000.0
2006-05-29 04:30:00,5.84191,5.84289,5.84191,5.84277,11000000.0
2006-05-29 04:31:00,5.84262,5.84281,5.84141,5.84141,15000000.0
2006-05-29 04:32:00,5.84144,5.84277,5.84139,5.84277,17000000.0
2006-05-29 04:33:00,5.84256,5.8438,5.84203,5.84282,14000000.0
2006-05-29 04:34:00,5.84302,5.84353,5.84249,5.84315,9000000.0
2006-05-29 04:35:00,5.84422,5.84422,5.84235,5.84283,12000000.0
2006-05-29 04:36:00,5.84337,5.84409,5.84265,5.84326,12000000.0
2006-05-29 04:37:00,5.84298,5.84298,5.84223,5.84242,12000000.0
2006-05-29 04:38:00,5.84251,5.84347,5.84225,5.84247,11000000.0
2006-05-29 04:39:00,5.84261,5.84285,5.84171,5.84258,17000000.0
2006-05-29 04:40:00,5.84264,5.84278,5.84139,5.84206,9000000.0
2006-05-29 04:41:00,5.84269,5.84307,5.84193,5.84193,10000000.0
2006-05-29 04:42:00,5.84243,5.84284,5.84158,5.84158,8000000.0
2006-05-29 04:43:00,5.84107,5.84144,5.841,5.84144,18000000.0
2006-05-29 04:44:00,5.84124,5.84147,5.84124,5.84147,9000000.0
2006-05-29 04:45:00,5.8414,5.84145,5.84124,5.84145,9000000.0
2006-05-29 04:46:00,5.84167,5.84368,5.84159,5.84228,16000000.0
2006-05-29 04:47:00,5.84252,5.84263,5.84125,5.84174,12000000.0
2006-05-29 04:48:00,5.84213,5.84231,5.84205,5.84205,10000000.0
2006-05-29 04:49:00,5.8424,5.84333,5.84201,5.84201,16000000.0
2006-05-29 04:50:00,5.84208,5.84219,5.84188,5.84188,16000000.0
2006-05-29 04:51:00,5.84199,5.84217,5.84189,5.84189,20000000.0
2006-05-29 04:52:00,5.84241,5.8433,5.84212,5.84228,13000000.0
2006-05-29 04:53:00,5.84247,5.84338,5.8423,5.8423,11000000.0
2006-05-29 04:54:00,5.84204,5.84301,5.84175,5.84179,11000000.0
2006-05-29 04:55:00,5.84218,5.8432,5.84218,5.84261,12000000.0
2006-05-29 04:56:00,5.84259,5.8434,5.84231,5.84231,16000000.0
2006-05-29 04:57:00,5.84188,5.84276,5.84148,5.84251,7000000.0
2006-05-29 04:58:00,5.84134,5.84259,5.84093,5.84093,13000000.0
2006-05-29 04:59:00,5.84071,5.84297,5.84071,5.84297,17000000.0
2006-05-29 05:00:00,5.84312,5.84312,5.84224,5.84224,10000000.0
2006-05-29 05:01:00,5.84192,5.84192,5.84158,5.8417,13000000.0
2006-05-29 05:02:00,5.8416,5.84196,5.8416,5.84184,18000000.0
2006-05-29 05:03:00,5.84195,5.84354,5.84195,5.84257,9000000.0
2006-05-29 05:04:00,5.84255,5.84266,5.84236,5.84236,12000000.0
2006-05-29 05:05:00,5.84273,5.84295,5.84129,5.84207,10000000.0
2006-05-29 05:06:00,5.84221,5.84272,5.84146,5.84213,20000000.0
2006-05-29 05:07:00,5.84154,5.84265,5.84118,5.84223,10000000.0
2006-05-29 05:08:00,5.84207,5.8432,5.84181,5.84313,17000000.0
2006-05-29 05:09:00,5.84283,5.84306,5.84203,5.8429,15000000.0
2006-05-29 05:10:00,5.84304,5.84364,5.84229,5.84364,10000000.0
2006-05-29 05:11:00,5.8433,5.84453,5.8433,5.84453,16000000.0
2006-05-29 05:12:00,5.84334,5.84411,5.84334,5.84384,7000000.0
2006-05-29 05:13:00,5.84401,5.84493,5.84267,5.8442,12000000.0
2006-05-29 05:14:00,5.84406,5.84442,5.84329,5.84405,14000000.0
2006-05-29 05:15:00,5.84367,5.84393,5.84264,5.84379,16000000.0
2006-05-29 05:16:00,5.84346,5.84425,5.84288,5.84288,15000000.0
2006-05-29 05:17:00,5.84263,5.84357,5.84263,5.84288,10000000.0
2006-05-29 05:18:00,5.8425,5.84274,5.84245,5.84266,13000000.0
2006-05-29 05:19:00,5.84259,5.84443,5.84259,5.84443,13000000.0
2006-05-29 05:20:00,5.84301,5.84546,5.84301,5.84361,20000000.0
2006-05-29 05:21:00,5.84338,5.84406,5.84332,5.84373,9000000.0
2006-05-29 05:22:00,5.84394,5.84558,5.84336,5.84535,17000000.0
2006-05-29 05:23:00,5.84519,5.8457,5.84431,5.8457,14000000.0
2006-05-29 05:24:00,5.84415,5.84617,5.84377,5.84615,19000000.0
2006-05-29 05:25:00,5.84529,5.84582,5.84439,5.84446,13000000.0
2006-05-29 05:26:00,5.84409,5.84524,5.84409,5.84499,13000000.0
2006-05-29 05:27:00,5.84515,5.84533,5.84445,5.84445,13000000.0
2006-05-29 05:28:00,5.84519,5.84519,5.84426,5.84426,10000000.0
2006-05-29 05:29:00,5.8439,5.84522,5.84377,5.84478,17000000.0
2006-05-29 05:30:00,5.8435,5.84485,5.8435,5.84444,21000000.0
2006-05-29 05:31:00,5.8445,5.8445,5.8442,5.84425,13000000.0
2006-05-29 05:32:00,5.84442,5.84451,5.84423,5.8444,16000000.0
2006-05-29 05:33:00,5.84435,5.8457,5.84381,5.84507,13000000.0
2006-05-29 05:34:00,5.84529,5.84609,5.84486,5.84486,13000000.0
2006-05-29 05:35:00,5.84458,5.84523,5.84407,5.84471,14000000.0
2006-05-29 05:36:00,5.84449,5.84553,5.84449,5.84514,18000000.0
2006-05-29 05:37:00,5.84517,5.84535,5.84358,5.84358,12000000.0
2006-05-29 05:38:00,5.84365,5.84474,5.84365,5.84474,13000000.0
2006-05-29 05:39:00,5.84474,5.84558,5.84406,5.84486,21000000.0
2006-05-29 05:40:00,5.84485,5.84547,5.84438,5.84547,14000000.0
2006-05-29 05:41:00,5.84575,5.84665,5.84575,5.84665,13000000.0
2006-05-29 05:42:00,5.84631,5.84631,5.84445,5.84445,8000000.0
2006-05-29 05:43:00,5.84574,5.84574,5.84414,5.84447,13000000.0
2006-05-29 05:44:00,5.84478,5.84579,5.8443,5.84494,13000000.0
2006-05-29 05:45:00,5.84508,5.84607,5.84421,5.84501,24000000.0
2006-05-29 05:46:00,5.84474,5.84536,5.8438,5.84482,14000000.0
2006-05-29 05:47:00,5.84489,5.84519,5.84379,5.84478,11000000.0
2006-05-29 05:48:00,5.84375,5.84538,5.84357,5.84406,18000000.0
2006-05-29 05:49:00,5.84413,5.84522,5.84413,5.84476,10000000.0
2006-05-29 05:50:00,5.84458,5.84496,5.84412,5.84442,10000000.0
2006-05-29 05:51:00,5.84454,5.84517,5.84417,5.84429,11000000.0
2006-05-29 05:52:00,5.84468,5.84576,5.84423,5.84563,19000000.0
2006-05-29 05:53:00,5.845,5.84649,5.84397,5.84491,15000000.0
2006-05-29 05:54:00,5.84471,5.84482,5.84397,5.84397,7000000.0
2006-05-29 05:55:00,5.84495,5.84564,5.8442,5.84527,12000000.0
2006-05-29 05:56:00,5.84586,5.84669,5.8451,5.84597,16000000.0
2006-05-29 05:57:00,5.84575,5.84697,5.84531,5.84697,11000000.0
2006-05-29 05:58:00,5.84681,5.84732,5.84584,5.84661,22000000.0
2006-05-29 05:59:00,5.84591,5.84639,5.84544,5.84617,9000000.0
2006-05-29 06:00:00,5.84649,5.84649,5.84506,5.84543,17000000.0
2006-05-29 06:01:00,5.84583,5.84729,5.84575,5.84647,18000000.0
2006-05-29 06:02:00,5.84613,5.84671,5.84513,5.84513,18000000.0
2006-05-29 06:03:00,5.84486,5.84616,5.84468,5.84582,16000000.0
2006-05-29 06:04:00,5.84695,5.84695,5.84587,5.84613,8000000.0
2006-05-29 06:05:00,5.84577,5.8458,5.84498,5.84509,10000000.0
2006-05-29 06:06:00,5.84508,5.84638,5.84508,5.84621,27000000.0
2006-05-29 06:07:00,5.84604,5.84665,5.84493,5.84627,17000000.0
2006-05-29 06:08:00,5.84656,5.84745,5.8459,5.84719,14000000.0
2006-05-29 06:09:00,5.84602,5.84706,5.84585,5.84597,13000000.0
2006-05-29 06:10:00,5.84609,5.84669,5.8457,5.84577,14000000.0
2006-05-29 06:11:00,5.84563,5.84663,5.84518,5.84525,16000000.0
2006-05-29 06:12:00,5.84551,5.84553,5.84526,5.84547,17000000.0
2006-05-29 06:13:00,5.8456,5.8456,5.84529,5.84546,14000000.0
2006-05-29 06:14:00,5.84551,5.84667,5.84534,5.84582,12000000.0
2006-05-29 06:15:00,5.84533,5.84558,5.84528,5.84548,13000000.0
2006-05-29 06:16:00,5.84554,5.84648,5.84549,5.84568,14000000.0
2006-05-29 06:17:00,5.84538,5.84604,5.84499,5.84499,11000000.0
2006-05-29 06:18:00,5.84487,5.84498,5.84471,5.8448,12000000.0
2006-05-29 06:19:00,5.84525,5.84677,5.84525,5.84569,19000000.0
2006-05-29 06:20:00,5.84506,5.84548,5.84336,5.84468,11000000.0
2006-05-29 06:21:00,5.84568,5.84588,5.84416,5.8449,9000000.0
2006-05-29 06:22:00,5.84463,5.84554,5.84359,5.84402,22000000.0
2006-05-29 06:23:00,5.84442,5.84614,5.84399,5.84494,18000000.0
2006-05-29 06:24:00,5.84515,5.84525,5.84416,5.84478,8000000.0
2006-05-29 06:25:00,5.84457,5.84467,5.84385,5.84394,9000000.0
2006-05-29 06:26:00,5.84408,5.84513,5.844,5.84483,13000000.0
2006-05-29 06:27:00,5.84507,5.84524,5.84398,5.84399,15000000.0
2006-05-29 06:28:00,5.84482,5.84581,5.84463,5.84581,18000000.0
2006-05-29 06:29:00,5.84578,5.84606,5.84572,5.84573,16000000.0
2006-05-29 06:30:00,5.84588,5.846,5.84573,5.84589,10000000.0
2006-05-29 06:31:00,5.8452,5.84535,5.84401,5.8444,13000000.0
2006-05-29 06:32:00,5.84425,5.84453,5.84425,5.84444,10000000.0
2006-05-29 06:33:00,5.84412,5.84494,5.84374,5.84419,10000000.0
2006-05-29 06:34:00,5.84391,5.84391,5.84326,5.84347,15000000.0
2006-05-29 06:35:00,5.84326,5.84331,5.84309,5.84321,13000000.0
2006-05-29 06:36:00,5.84318,5.8433,5.84301,5.8431,23000000.0
2006-05-29 06:37:00,5.84395,5.84518,5.84395,5.845,11000000.0
2006-05-29 06:38:00,5.84566,5.84566,5.84347,5.84431,17000000.0
2006-05-29 06:39:00,5.84488,5.8453,5.84431,5.84431,8000000.0
2006-05-29 06:40:00,5.84469,5.84505,5.84367,5.84395,15000000.0
2006-05-29 06:41:00,5.84393,5.84409,5.84391,5.84396,15000000.0
2006-05-29 06:42:00,5.84398,5.84409,5.84382,5.84391,16000000.0
2006-05-29 06:43:00,5.84391,5.84435,5.84391,5.84406,12000000.0
2006-05-29 06:44:00,5.84431,5.84514,5.84428,5.84439,13000000.0
2006-05-29 06:45:00,5.84475,5.84513,5.84429,5.84444,14000000.0
2006-05-29 06:46:00,5.84489,5.84564,5.84383,5.84564,12000000.0
2006-05-29 06:47:00,5.84551,5.84566,5.84462,5.84493,11000000.0
2006-05-29 06:48:00,5.84483,5.84499,5.84457,5.84475,15000000.0
2006-05-29 06:49:00,5.84433,5.8453,5.84384,5.84463,17000000.0
2006-05-29 06:50:00,5.84455,5.84455,5.8434,5.84342,13000000.0
2006-05-29 06:51:00,5.8438,5.8451,5.8438,5.84505,8000000.0
2006-05-29 06:52:00,5.84535,5.84535,5.8441,5.84495,14000000.0
2006-05-29 06:53:00,5.84475,5.84583,5.84402,5.84558,13000000.0
2006-05-29 06:54:00,5.84537,5.84556,5.84485,5.84556,8000000.0
2006-05-29 06:55:00,5.84524,5.84566,5.84479,5.84493,10000000.0
2006-05-29 06:56:00,5.845,5.8462,5.845,5.8456,11000000.0
2006-05-29 06:57:00,5.84543,5.84721,5.84543,5.8459,17000000.0
2006-05-29 06:58:00,5.8464,5.84711,5.84539,5.84539,12000000.0
2006-05-29 06:59:00,5.84512,5.84663,5.84495,5.84663,14000000.0
2006-05-29 07:00:00,5.84643,5.84685,5.84585,5.84622,11000000.0
2006-05-29 07:01:00,5.84618,5.84638,5.84498,5.84498,10000000.0
2006-05-29 07:02:00,5.84501,5.8456,5.84465,5.84465,14000000.0
2006-05-29 07:03:00,5.84423,5.84589,5.84417,5.84586,7000000.0
2006-05-29 07:04:00,5.84579,5.84594,5.8449,5.8449,16000000.0
2006-05-29 07:05:00,5.84475,5.84489,5.84348,5.84348,15000000.0
2006-05-29 07:06:00,5.84324,5.84445,5.84324,5.844,16000000.0
2006-05-29 07:07:00,5.84467,5.84467,5.84333,5.84333,12000000.0
2006-05-29 07:08:00,5.84286,5.84386,5.8426,5.84386,8000000.0
2006-05-29 07:09:00,5.84412,5.84412,5.84334,5.84342,8000000.0
2006-05-29 07:10:00,5.84368,5.84437,5.84354,5.84393,16000000.0
2006-05-29 07:11:00,5.84456,5.84568,5.844,5.8442,17000000.0
2006-05-29 07:12:00,5.84419,5.84502,5.84339,5.84502,20000000.0
2006-05-29 07:13:00,5.84489,5.8454,5.84349,5.8438,18000000.0
2006-05-29 07:14:00,5.84355,5.84478,5.84355,5.84478,11000000.0
2006-05-29 07:15:00,5.84465,5.84467,5.84361,5.8437,18000000.0
2006-05-29 07:16:00,5.84358,5.84499,5.84358,5.84448,18000000.0
2006-05-29 07:17:00,5.84427,5.84539,5.8436,5.84539,12000000.0
2006-05-29 07:18:00,5.84408,5.84497,5.84352,5.84352,18000000.0
2006-05-29 07:19:00,5.84411,5.84519,5.8434,5.84472,14000000.0
2006-05-29 07:20:00,5.84483,5.84512,5.84441,5.84508,18000000.0
2006-05-29 07:21:00,5.84507,5.84507,5.84374,5.84467,13000000.0
2006-05-29 07:22:00,5.84432,5.84466,5.84321,5.84357,14000000.0
2006-05-29 07:23:00,5.84407,5.84465,5.84285,5.84365,15000000.0
2006-05-29 07:24:00,5.84444,5.8446,5.84376,5.8442,16000000.0
2006-05-29 07:25:00,5.84459,5.84476,5.8439,5.84421,15000000.0
2006-05-29 07:26:00,5.84459,5.84518,5.84421,5.84507,13000000.0
2006-05-29 07:27:00,5.84524,5.8457,5.84498,5.84555,12000000.0
2006-05-29 07:28:00,5.8456,5.8456,5.84452,5.84551,22000000.0
2006-05-29 07:29:00,5.84546,5.84638,5.84517,5.84531,16000000.0
2006-05-29 07:30:00,5.84478,5.84653,5.84478,5.84531,14000000.0
2006-05-29 07:31:00,5.84509,5.84577,5.84472,5.84516,13000000.0
2006-05-29 07:32:00,5.84533,5.84609,5.84451,5.84609,9000000.0
2006-05-29 07:33:00,5.84538,5.84538,5.8448,5.845,7000000.0
2006-05-29 07:34:00,5.84502,5.84548,5.8443,5.84548,18000000.0
2006-05-29 07:35:00,5.84573,5.84582,5.84513,5.84519,9000000.0
2006-05-29 07:36:00,5.84491,5.84569,5.84404,5.84479,13000000.0
2006-05-29 07:37:00,5.84527,5.84595,5.84489,5.84559,11000000.0
2006-05-29 07:38:00,5.84534,5.84602,5.84488,5.84555,11000000.0
2006-05-29 07:39:00,5.84478,5.84621,5.84478,5.84523,19000000.0
2006-05-29 07:40:00,5.84462,5.84529,5.84444,5.84515,11000000.0
2006-05-29 07:41:00,5.84545,5.84601,5.84466,5.84468,7000000.0
2006-05-29 07:42:00,5.84489,5.84584,5.84481,5.84486,13000000.0
2006-05-29 07:43:00,5.84469,5.84599,5.84469,5.84599,14000000.0
2006-05-29 07:44:00,5.84657,5.84657,5.84526,5.84526,10000000.0
2006-05-29 07:45:00,5.84472,5.8458,5.84465,5.84511,8000000.0
2006-05-29 07:46:00,5.84479,5.84557,5.84414,5.84414,13000000.0
2006-05-29 07:47:00,5.84424,5.84608,5.84424,5.84549,15000000.0
2006-05-29 07:48:00,5.84485,5.84593,5.84417,5.84417,13000000.0
2006-05-29 07:49:00,5.84456,5.8461,5.84456,5.84529,10000000.0
2006-05-29 07:50:00,5.84592,5.84707,5.8452,5.84594,17000000.0
2006-05-29 07:51:00,5.84597,5.84697,5.84574,5.84589,16000000.0
2006-05-29 07:52:00,5.84597,5.84708,5.84517,5.84613,13000000.0
2006-05-29 07:53:00,5.84662,5.8468,5.84528,5.84637,10000000.0
2006-05-29 07:54:00,5.84659,5.84683,5.84551,5.84595,11000000.0
2006-05-29 07:55:00,5.84555,5.84646,5.84469,5.84633,12000000.0
2006-05-29 07:56:00,5.84633,5.847,5.84575,5.84671,13000000.0
2006-05-29 07:57:00,5.84628,5.84687,5.84584,5.84669,8000000.0
2006-05-29 07:58:00,5.84683,5.84698,5.84545,5.84683,14000000.0
2006-05-29 07:59:00,5.84757,5.84757,5.84592,5.84714,15000000.0
2006-05-29 08:00:00,5.84691,5.84762,5.84647,5.84737,10000000.0
2006-05-29 08:01:00,5.84712,5.84744,5.84534,5.84622,13000000.0
2006-05-29 08:02:00,5.84646,5.84691,5.8451,5.84571,14000000.0
2006-05-29 08:03:00,5.84504,5.84556,5.84437,5.84518,12000000.0
2006-05-29 08:04:00,5.84498,5.84498,5.8441,5.84481,16000000.0
2006-05-29 08:05:00,5.84444,5.84504,5.84318,5.84358,14000000.0
2006-05-29 08:06:00,5.84372,5.84461,5.84339,5.84461,19000000.0
2006-05-29 08:07:00,5.84464,5.84506,5.84339,5.84369,19000000.0
2006-05-29 08:08:00,5.84366,5.84475,5.84366,5.84417,11000000.0
2006-05-29 08:09:00,5.84437,5.84519,5.84436,5.84519,10000000.0
2006-05-29 08:10:00,5.84515,5.84515,5.84403,5.84467,16000000.0
2006-05-29 08:11:00,5.84423,5.84423,5.84312,5.84319,9000000.0
2006-05-29 08:12:00,5.84337,5.84438,5.84303,5.84434,10000000.0
2006-05-29 08:13:00,5.84459,5.84497,5.84407,5.84448,11000000.0
2006-05-29 08:14:00,5.84448,5.84529,5.84418,5.84511,12000000.0
2006-05-29 08:15:00,5.84449,5.84593,5.84446,5.84566,15000000.0
2006-05-29 08:16:00,5.84538,5.8455,5.84417,5.84417,14000000.0
2006-05-29 08:17:00,5.84442,5.84516,5.84385,5.84509,10000000.0
2006-05-29 08:18:00,5.84438,5.84491,5.84374,5.84374,9000000.0
2006-05-29 08:19:00,5.84445,5.84512,5.84435,5.84463,11000000.0
2006-05-29 08:20:00,5.84449,5.84506,5.84407,5.84477,11000000.0
2006-05-29 08:21:00,5.84539,5.84539,5.84405,5.8452,20000000.0
2006-05-29 08:22:00,5.84516,5.84587,5.84516,5.84566,8000000.0
2006-05-29 08:23:00,5.84509,5.84513,5.84439,5.84439,12000000.0
2006-05-29 08:24:00,5.84435,5.84546,5.8439,5.8444,13000000.0
2006-05-29 08:25:00,5.84465,5.84487,5.84401,5.84487,12000000.0
2006-05-29 08:26:00,5.84507,5.84593,5.84443,5.84565,13000000.0
2006-05-29 08:27:00,5.84532,5.84588,5.84498,5.84588,11000000.0
2006-05-29 08:28:00,5.84506,5.84581,5.84458,5.84563,8000000.0
2006-05-29 08:29:00,5.84523,5.84569,5.84403,5.84418,12000000.0
2006-05-29 08:30:00,5.8451,5.8451,5.84396,5.84427,11000000.0
2006-05-29 08:31:00,5.84382,5.84553,5.84382,5.84553,10000000.0
2006-05-29 08:32:00,5.84419,5.8454,5.84411,5.84524,13000000.0
2006-05-29 08:33:00,5.84474,5.84585,5.84442,5.84493,11000000.0
2006-05-29 08:34:00,5.84535,5.84564,5.84449,5.84449,17000000.0
2006-05-29 08:35:00,5.84462,5.84549,5.84449,5.84449,11000000.0
2006-05-29 08:36:00,5.84437,5.84501,5.84437,5.84501,10000000.0
2006-05-29 08:37:00,5.8446,5.84506,5.84417,5.84429,9000000.0
2006-05-29 08:38:00,5.84473,5.84508,5.84391,5.84474,18000000.0
2006-05-29 08:39:00,5.84482,5.84493,5.8442,5.84493,8000000.0
2006-05-29 08:40:00,5.8454,5.8454,5.84387,5.84423,7000000.0
2006-05-29 08:41:00,5.84441,5.84504,5.84422,5.84504,16000000.0
2006-05-29 08:42:00,5.84453,5.84504,5.84363,5.84458,14000000.0
2006-05-29 08:43:00,5.8441,5.84585,5.84387,5.84585,12000000.0
2006-05-29 08:44:00,5.8458,5.8458,5.84444,5.84481,9000000.0
2006-05-29 08:45:00,5.84454,5.8455,5.84426,5.84459,18000000.0
2006-05-29 08:46:00,5.84449,5.84496,5.84418,5.84456,14000000.0
2006-05-29 08:47:00,5.84381,5.84507,5.8438,5.84404,18000000.0
2006-05-29 08:48:00,5.84394,5.84521,5.84391,5.84423,12000000.0
2006-05-29 08:49:00,5.84425,5.8451,5.84336,5.84484,14000000.0
2006-05-29 08:50:00,5.84371,5.8451,5.84371,5.84392,16000000.0
2006-05-29 08:51:00,5.84532,5.84544,5.84389,5.84428,21000000.0
2006-05-29 08:52:00,5.84396,5.84476,5.84379,5.8441,20000000.0
2006-05-29 08:53:00,5.84446,5.84514,5.84425,5.84475,7000000.0
2006-05-29 08:54:00,5.8445,5.84515,5.84355,5.84479,17000000.0
2006-05-29 08:55:00,5.84449,5.84499,5.84389,5.84499,12000000.0
2006-05-29 08:56:00,5.84489,5.84515,5.84381,5.84504,17000000.0
2006-05-29 08:57:00,5.84501,5.84534,5.84389,5.84531,16000000.0
2006-05-29 08:58:00,5.84396,5.84502,5.84386,5.84404,12000000.0
2006-05-29 08:59:00,5.84387,5.84438,5.84347,5.84438,13000000.0
2006-05-29 09:00:00,5.84449,5.84524,5.84422,5.84524,17000000.0
2006-05-29 09:01:00,5.84519,5.84519,5.84352,5.84397,13000000.0
2006-05-29 09:02:00,5.84341,5.84343,5.84237,5.84262,8000000.0
2006-05-29 09:03:00,5.84195,5.84325,5.84195,5.84294,16000000.0
2006-05-29 09:04:00,5.84288,5.84327,5.84232,5.8424,8000000.0
2006-05-29 09:05:00,5.84202,5.8429,5.8413,5.84191,11000000.0
2006-05-29 09:06:00,5.84198,5.84258,5.84184,5.84244,10000000.0
2006-05-29 09:07:00,5.8426,5.8426,5.84092,5.8414,10000000.0
2006-05-29 09:08:00,5.84271,5.84308,5.84141,5.84141,19000000.0
2006-05-29 09:09:00,5.84191,5.84281,5.84147,5.84215,16000000.0
2006-05-29 09:10:00,5.84218,5.8427,5.84141,5.84266,8000000.0
2006-05-29 09:11:00,5.84246,5.8432,5.84213,5.84269,11000000.0
2006-05-29 09:12:00,5.84333,5.84333,5.84186,5.84186,16000000.0
2006-05-29 09:13:00,5.84185,5.84362,5.84164,5.84362,15000000.0
2006-05-29 09:14:00,5.84393,5.84393,5.84201,5.84201,17000000.0
2006-05-29 09:15:00,5.84225,5.84418,5.84225,5.84297,12000000.0
2006-05-29 09:16:00,5.84322,5.84491,5.84321,5.8436,14000000.0
2006-05-29 09:17:00,5.84387,5.84441,5.84252,5.84252,14000000.0
2006-05-29 09:18:00,5.844,5.84469,5.84314,5.84375,18000000.0
2006-05-29 09:19:00,5.84383,5.84494,5.84314,5.84316,14000000.0
2006-05-29 09:20:00,5.84352,5.84453,5.84304,5.84453,18000000.0
2006-05-29 09:21:00,5.84323,5.84436,5.84289,5.8438,17000000.0
2006-05-29 09:22:00,5.8435,5.84452,5.84298,5.84452,13000000.0
2006-05-29 09:23:00,5.84442,5.84442,5.84312,5.84312,12000000.0
2006-05-29 09:24:00,5.84296,5.84452,5.84296,5.84451,14000000.0
2006-05-29 09:25:00,5.84463,5.84519,5.84463,5.84519,9000000.0
2006-05-29 09:26:00,5.84476,5.84476,5.84292,5.84441,13000000.0
2006-05-29 09:27:00,5.84328,5.8438,5.84211,5.84302,13000000.0
2006-05-29 09:28:00,5.84345,5.84346,5.84139,5.84299,19000000.0
2006-05-29 09:29:00,5.84309,5.84361,5.84217,5.84263,14000000.0
2006-05-29 09:30:00,5.84225,5.84361,5.84207,5.84254,15000000.0
2006-05-29 09:31:00,5.84275,5.84345,5.84158,5.84342,11000000.0
2006-05-29 09:32:00,5.8418,5.84296,5.8418,5.84192,16000000.0
2006-05-29 09:33:00,5.84176,5.84244,5.84154,5.84219,9000000.0
2006-05-29 09:34:00,5.84216,5.84265,5.84102,5.84129,18000000.0
2006-05-29 09:35:00,5.84229,5.84262,5.84152,5.84262,14000000.0
2006-05-29 09:36:00,5.84137,5.84264,5.84137,5.84247,16000000.0
2006-05-29 09:37:00,5.84174,5.84253,5.84124,5.84253,20000000.0
2006-05-29 09:38:00,5.8428,5.84284,5.84126,5.84167,19000000.0
2006-05-29 09:39:00,5.84184,5.8429,5.84124,5.8429,16000000.0
2006-05-29 09:40:00,5.84289,5.84289,5.84118,5.84252,12000000.0
2006-05-29 09:41:00,5.84154,5.84167,5.84044,5.84134,18000000.0
2006-05-29 09:42:00,5.84247,5.84266,5.8408,5.8417,16000000.0
2006-05-29 09:43:00,5.84173,5.84278,5.84153,5.84229,15000000.0
2006-05-29 09:44:00,5.84232,5.84233,5.84,5.84,13000000.0
2006-05-29 09:45:00,5.8409,5.84181,5.84042,5.84111,13000000.0
2006-05-29 09:46:00,5.84147,5.84155,5.84028,5.84098,17000000.0
2006-05-29 09:47:00,5.84081,5.84177,5.83982,5.84163,13000000.0
2006-05-29 09:48:00,5.84232,5.84234,5.84002,5.84069,16000000.0
2006-05-29 09:49:00,5.84008,5.84058,5.83905,5.84048,17000000.0
2006-05-29 09:50:00,5.83998,5.84064,5.83917,5.84063,12000000.0
2006-05-29 09:51:00,5.84045,5.84067,5.83922,5.8403,16000000.0
2006-05-29 09:52:00,5.83938,5.84143,5.83908,5.84143,16000000.0
2006-05-29 09:53:00,5.84121,5.84132,5.84033,5.84061,15000000.0
2006-05-29 09:54:00,5.8411,5.8411,5.84013,5.84013,15000000.0
2006-05-29 09:55:00,5.84037,5.84187,5.84037,5.84161,15000000.0
2006-05-29 09:56:00,5.84143,5.84194,5.84021,5.84021,17000000.0
2006-05-29 09:57:00,5.84148,5.84191,5.84006,5.84137,12000000.0
2006-05-29 09:58:00,5.84122,5.84178,5.84029,5.84148,14000000.0
2006-05-29 09:59:00,5.84186,5.84186,5.84044,5.84044,10000000.0
2006-05-29 10:00:00,5.84094,5.84141,5.84014,5.84045,11000000.0
2006-05-29 10:01:00,5.84027,5.84191,5.84027,5.84085,24000000.0
2006-05-29 10:02:00,5.84177,5.84448,5.841,5.84295,14000000.0
2006-05-29 10:03:00,5.84438,5.84438,5.84272,5.84297,16000000.0
2006-05-29 10:04:00,5.84389,5.84417,5.84313,5.8432,10000000.0
2006-05-29 10:05:00,5.84403,5.8442,5.84327,5.84413,10000000.0
2006-05-29 10:06:00,5.84336,5.84401,5.84263,5.84263,9000000.0
2006-05-29 10:07:00,5.84249,5.84378,5.84246,5.84277,11000000.0
2006-05-29 10:08:00,5.84366,5.84385,5.84299,5.84314,9000000.0
2006-05-29 10:09:00,5.84349,5.84378,5.84276,5.84323,11000000.0
2006-05-29 10:10:00,5.84261,5.84391,5.84261,5.84316,15000000.0
2006-05-29 10:11:00,5.84333,5.84377,5.84278,5.84351,16000000.0
2006-05-29 10:12:00,5.84318,5.84431,5.84302,5.8433,19000000.0
2006-05-29 10:13:00,5.84301,5.84449,5.84296,5.84349,9000000.0
2006-05-29 10:14:00,5.84363,5.84396,5.84256,5.84282,11000000.0
2006-05-29 10:15:00,5.84411,5.84462,5.8423,5.84293,8000000.0
2006-05-29 10:16:00,5.84369,5.8444,5.84249,5.84352,17000000.0
2006-05-29 10:17:00,5.84441,5.84475,5.84294,5.84429,16000000.0
2006-05-29 10:18:00,5.84483,5.84551,5.84338,5.8452,16000000.0
2006-05-29 10:19:00,5.84504,5.84512,5.84359,5.84375,17000000.0
2006-05-29 10:20:00,5.84368,5.84461,5.84324,5.84381,16000000.0
2006-05-29 10:21:00,5.84351,5.84367,5.84291,5.84291,7000000.0
2006-05-29 10:22:00,5.84316,5.84441,5.84309,5.84441,10000000.0
2006-05-29 10:23:00,5.84445,5.84498,5.84365,5.8439,14000000.0
2006-05-29 10:24:00,5.84413,5.84448,5.84339,5.84445,13000000.0
2006-05-29 10:25:00,5.84444,5.84466,5.8432,5.84345,12000000.0
2006-05-29 10:26:00,5.84369,5.84444,5.84345,5.84362,11000000.0
2006-05-29 10:27:00,5.84475,5.84482,5.84297,5.84388,13000000.0
2006-05-29 10:28:00,5.84364,5.84497,5.84347,5.84497,13000000.0
2006-05-29 10:29:00,5.84499,5.84528,5.84434,5.84484,11000000.0
2006-05-29 10:30:00,5.84492,5.84492,5.84291,5.84359,9000000.0
2006-05-29 10:31:00,5.84391,5.8452,5.84391,5.84449,16000000.0
2006-05-29 10:32:00,5.84382,5.84479,5.84354,5.84479,9000000.0
2006-05-29 10:33:00,5.84473,5.84491,5.84314,5.84421,12000000.0
2006-05-29 10:34:00,5.84485,5.84485,5.84396,5.84451,11000000.0
2006-05-29 10:35:00,5.84395,5.84408,5.84309,5.84369,17000000.0
2006-05-29 10:36:00,5.84389,5.84475,5.84329,5.84329,10000000.0
2006-05-29 10:37:00,5.84321,5.84417,5.84304,5.84304,15000000.0
2006-05-29 10:38:00,5.84345,5.8438,5.84225,5.8424,17000000.0
2006-05-29 10:39:00,5.84224,5.84364,5.84165,5.84202,13000000.0
2006-05-29 10:40:00,5.84283,5.84332,5.84281,5.84332,10000000.0
2006-05-29 10:41:00,5.84371,5.84371,5.84202,5.84263,15000000.0
2006-05-29 10:42:00,5.84278,5.84405,5.84229,5.84229,12000000.0
2006-05-29 10:43:00,5.84309,5.84309,5.84152,5.84227,13000000.0
2006-05-29 10:44:00,5.84172,5.84237,5.84091,5.84134,12000000.0
2006-05-29 10:45:00,5.84106,5.84151,5.83991,5.84066,13000000.0
2006-05-29 10:46:00,5.84079,5.84193,5.84032,5.84138,13000000.0
2006-05-29 10:47:00,5.84164,5.84225,5.84141,5.84146,7000000.0
2006-05-29 10:48:00,5.84094,5.84223,5.84094,5.84222,12000000.0
2006-05-29 10:49:00,5.84211,5.84214,5.84065,5.84121,10000000.0
2006-05-29 10:50:00,5.84182,5.84198,5.84048,5.8419,14000000.0
2006-05-29 10:51:00,5.84108,5.84224,5.84069,5.84189,11000000.0
2006-05-29 10:52:00,5.84139,5.84167,5.8396,5.8396,20000000.0
2006-05-29 10:53:00,5.84115,5.84157,5.84046,5.8409,9000000.0
2006-05-29 10:54:00,5.84099,5.84111,5.84021,5.84045,18000000.0
2006-05-29 10:55:00,5.84166,5.84187,5.84038,5.84114,10000000.0
2006-05-29 10:56:00,5.84124,5.84178,5.8406,5.84178,11000000.0
2006-05-29 10:57:00,5.84122,5.8415,5.84074,5.8415,8000000.0
2006-05-29 10:58:00,5.84172,5.84185,5.84054,5.84185,10000000.0
2006-05-29 10:59:00,5.84104,5.84137,5.84073,5.84122,10000000.0
2006-05-29 11:00:00,5.84008,5.84162,5.84004,5.8402,15000000.0
2006-05-29 11:01:00,5.8418,5.8418,5.84069,5.8418,12000000.0
2006-05-29 11:02:00,5.84121,5.84121,5.83935,5.84014,8000000.0
2006-05-29 11:03:00,5.84094,5.84094,5.83974,5.83974,11000000.0
2006-05-29 11:04:00,5.83981,5.84102,5.83922,5.84072,15000000.0
2006-05-29 11:05:00,5.84023,5.84059,5.8398,5.84017,17000000.0
2006-05-29 11:06:00,5.83996,5.84123,5.83994,5.84025,12000000.0
2006-05-29 11:07:00,5.84071,5.84071,5.83911,5.83911,11000000.0
2006-05-29 11:08:00,5.83881,5.83945,5.83693,5.83693,22000000.0
2006-05-29 11:09:00,5.83673,5.83707,5.83571,5.83615,9000000.0
2006-05-29 11:10:00,5.83663,5.83822,5.83578,5.83697,16000000.0
2006-05-29 11:11:00,5.8361,5.83705,5.83587,5.83649,7000000.0
2006-05-29 11:12:00,5.83593,5.83687,5.83512,5.83687,15000000.0
2006-05-29 11:13:00,5.83757,5.83757,5.83559,5.83626,11000000.0
2006-05-29 11:14:00,5.83688,5.83743,5.83586,5.83672,18000000.0
2006-05-29 11:15:00,5.83697,5.83741,5.83641,5.83709,11000000.0
2006-05-29 11:16:00,5.83765,5.83894,5.8371,5.83894,13000000.0
2006-05-29 11:17:00,5.83873,5.83882,5.83746,5.83826,13000000.0
2006-05-29 11:18:00,5.83817,5.83894,5.83755,5.83755,9000000.0
2006-05-29 11:19:00,5.83734,5.83825,5.83651,5.83801,17000000.0
2006-05-29 11:20:00,5.83771,5.83895,5.83737,5.83834,14000000.0
2006-05-29 11:21:00,5.83872,5.83872,5.8368,5.8368,14000000.0
2006-05-29 11:22:00,5.83748,5.8382,5.83685,5.83784,22000000.0
2006-05-29 11:23:00,5.83751,5.83788,5.8363,5.83693,8000000.0
2006-05-29 11:24:00,5.83703,5.838,5.83664,5.83791,18000000.0
2006-05-29 11:25:00,5.83723,5.83761,5.83671,5.837,9000000.0
2006-05-29 11:26:00,5.83778,5.83811,5.83632,5.83694,15000000.0
2006-05-29 11:27:00,5.83753,5.83808,5.83674,5.83734,10000000.0
2006-05-29 11:28:00,5.83782,5.83782,5.83647,5.83671,13000000.0
2006-05-29 11:29:00,5.8362,5.83723,5.83596,5.83648,17000000.0
2006-05-29 11:30:00,5.83735,5.8374,5.83623,5.83634,13000000.0
2006-05-29 11:31:00,5.83636,5.83776,5.83636,5.83659,12000000.0
2006-05-29 11:32:00,5.83676,5.83771,5.83664,5.837,20000000.0
2006-05-29 11:33:00,5.83657,5.83771,5.83583,5.83677,16000000.0
2006-05-29 11:34:00,5.83617,5.83625,5.83518,5.83541,13000000.0
2006-05-29 11:35:00,5.83593,5.83689,5.83593,5.83594,14000000.0
2006-05-29 11:36:00,5.83557,5.83655,5.83544,5.83655,11000000.0
2006-05-29 11:37:00,5.83526,5.83657,5.83502,5.83654,16000000.0
2006-05-29 11:38:00,5.83675,5.83719,5.83571,5.83719,8000000.0
2006-05-29 11:39:00,5.83707,5.83732,5.83707,5.83713,11000000.0
2006-05-29 11:40:00,5.83668,5.837,5.83556,5.8359,12000000.0
2006-05-29 11:41:00,5.83624,5.83756,5.83624,5.83756,10000000.0
2006-05-29 11:42:00,5.83784,5.83784,5.83707,5.83721,10000000.0
2006-05-29 11:43:00,5.83693,5.83757,5.83622,5.83709,17000000.0
2006-05-29 11:44:00,5.83707,5.83734,5.83635,5.83654,15000000.0
2006-05-29 11:45:00,5.83639,5.83822,5.83621,5.83717,16000000.0
2006-05-29 11:46:00,5.83832,5.83854,5.83576,5.83576,7000000.0
2006-05-29 11:47:00,5.83699,5.83737,5.83624,5.83645,16000000.0
2006-05-29 11:48:00,5.83683,5.83774,5.83626,5.83774,13000000.0
2006-05-29 11:49:00,5.83756,5.83777,5.83665,5.83703,10000000.0
2006-05-29 11:50:00,5.83722,5.83788,5.83611,5.83691,12000000.0
2006-05-29 11:51:00,5.8367,5.8367,5.83532,5.8356,14000000.0
2006-05-29 11:52:00,5.83564,5.83643,5.8355,5.83579,18000000.0
2006-05-29 11:53:00,5.83557,5.8371,5.83487,5.83604,16000000.0
2006-05-29 11:54:00,5.83695,5.83719,5.83567,5.8359,8000000.0
2006-05-29 11:55:00,5.8365,5.8372,5.83588,5.83588,8000000.0
2006-05-29 11:56:00,5.83557,5.83716,5.83551,5.83625,8000000.0
2006-05-29 11:57:00,5.83691,5.83718,5.83559,5.83711,11000000.0
2006-05-29 11:58:00,5.83761,5.83773,5.83648,5.83726,14000000.0
2006-05-29 11:59:00,5.83619,5.83717,5.83619,5.83717,11000000.0
2006-05-29 12:00:00,5.8369,5.83706,5.83557,5.83642,15000000.0
2006-05-29 12:01:00,5.83698,5.83728,5.83639,5.83653,13000000.0
2006-05-29 12:02:00,5.83664,5.83761,5.83635,5.83693,15000000.0
2006-05-29 12:03:00,5.83723,5.83741,5.83603,5.83739,11000000.0
2006-05-29 12:04:00,5.83766,5.83766,5.83585,5.83647,9000000.0
2006-05-29 12:05:00,5.83632,5.83689,5.83616,5.83689,9000000.0
2006-05-29 12:06:00,5.83706,5.8373,5.83645,5.83689,15000000.0
2006-05-29 12:07:00,5.83677,5.83714,5.836,5.83614,11000000.0
2006-05-29 12:08:00,5.83599,5.83685,5.83544,5.83655,8000000.0
2006-05-29 12:09:00,5.8366,5.8366,5.83547,5.83562,18000000.0
2006-05-29 12:10:00,5.83527,5.8371,5.83527,5.83608,14000000.0
2006-05-29 12:11:00,5.83593,5.83652,5.83559,5.83629,9000000.0
2006-05-29 12:12:00,5.83676,5.83709,5.83671,5.83671,18000000.0
2006-05-29 12:13:00,5.83657,5.83657,5.83528,5.83548,12000000.0
2006-05-29 12:14:00,5.83484,5.83613,5.83484,5.83523,10000000.0
2006-05-29 12:15:00,5.83525,5.83561,5.83399,5.83399,8000000.0
2006-05-29 12:16:00,5.83466,5.83603,5.83466,5.83603,14000000.0
2006-05-29 12:17:00,5.83615,5.83623,5.83509,5.83514,13000000.0
2006-05-29 12:18:00,5.8349,5.83596,5.8349,5.83596,10000000.0
2006-05-29 12:19:00,5.83575,5.836,5.83541,5.83541,11000000.0
2006-05-29 12:20:00,5.83541,5.83661,5.83541,5.83661,8000000.0
2006-05-29 12:21:00,5.83656,5.83656,5.83584,5.83584,20000000.0
2006-05-29 12:22:00,5.83541,5.83619,5.83466,5.83571,14000000.0
2006-05-29 12:23:00,5.83526,5.8358,5.83502,5.8358,11000000.0
2006-05-29 12:24:00,5.83579,5.83579,5.83447,5.83447,17000000.0
2006-05-29 12:25:00,5.8342,5.83523,5.83382,5.83446,12000000.0
2006-05-29 12:26:00,5.8344,5.83511,5.83409,5.83459,7000000.0
2006-05-29 12:27:00,5.83506,5.83552,5.83458,5.83511,7000000.0
2006-05-29 12:28:00,5.83542,5.83608,5.83536,5.83552,19000000.0
2006-05-29 12:29:00,5.83582,5.83612,5.83504,5.83515,12000000.0
2006-05-29 12:30:00,5.83489,5.83693,5.83488,5.83693,10000000.0
2006-05-29 12:31:00,5.8367,5.83694,5.83542,5.83638,12000000.0
2006-05-29 12:32:00,5.83714,5.83759,5.8365,5.8365,12000000.0
2006-05-29 12:33:00,5.83643,5.83813,5.83603,5.83804,15000000.0
2006-05-29 12:34:00,5.83798,5.83798,5.83567,5.83567,12000000.0
2006-05-29 12:35:00,5.83543,5.837,5.83543,5.83621,12000000.0
2006-05-29 12:36:00,5.8363,5.83729,5.83629,5.8371,15000000.0
2006-05-29 12:37:00,5.83715,5.83715,5.83637,5.83715,8000000.0
2006-05-29 12:38:00,5.83587,5.83663,5.8357,5.83647,15000000.0
2006-05-29 12:39:00,5.83699,5.83738,5.83568,5.83699,14000000.0
2006-05-29 12:40:00,5.83739,5.83743,5.83718,5.83742,18000000.0
2006-05-29 12:41:00,5.83725,5.83775,5.83638,5.83643,11000000.0
2006-05-29 12:42:00,5.83713,5.83721,5.83688,5.83688,17000000.0
2006-05-29 12:43:00,5.83711,5.83717,5.83696,5.83707,11000000.0
2006-05-29 12:44:00,5.83689,5.837,5.83581,5.83581,13000000.0
2006-05-29 12:45:00,5.8357,5.83612,5.83491,5.83612,10000000.0
2006-05-29 12:46:00,5.83591,5.83624,5.83473,5.83508,20000000.0
2006-05-29 12:47:00,5.83555,5.83627,5.83488,5.8352,10000000.0
2006-05-29 12:48:00,5.83445,5.83546,5.83423,5.83524,10000000.0
2006-05-29 12:49:00,5.83516,5.83592,5.83413,5.83533,15000000.0
2006-05-29 12:50:00,5.8352,5.83537,5.83407,5.83498,14000000.0
2006-05-29 12:51:00,5.83523,5.83562,5.83372,5.83535,14000000.0
2006-05-29 12:52:00,5.83604,5.83604,5.83456,5.83563,9000000.0
2006-05-29 12:53:00,5.837,5.837,5.83558,5.83577,9000000.0
2006-05-29 12:54:00,5.83692,5.83723,5.83613,5.83723,20000000.0
2006-05-29 12:55:00,5.83698,5.83721,5.8355,5.83688,12000000.0
2006-05-29 12:56:00,5.83608,5.83734,5.83607,5.83695,7000000.0
2006-05-29 12:57:00,5.837,5.83742,5.8361,5.83695,13000000.0
2006-05-29 12:58:00,5.83761,5.83799,5.83612,5.83783,16000000.0
2006-05-29 12:59:00,5.83751,5.8379,5.83585,5.83691,14000000.0
2006-05-29 13:00:00,5.83761,5.83761,5.83554,5.83643,12000000.0
2006-05-29 13:01:00,5.83553,5.83679,5.83553,5.83597,17000000.0
2006-05-29 13:02:00,5.8361,5.83698,5.83544,5.83544,10000000.0
2006-05-29 13:03:00,5.83497,5.83685,5.83497,5.83633,22000000.0
2006-05-29 13:04:00,5.83639,5.83749,5.83626,5.83675,20000000.0
2006-05-29 13:05:00,5.83663,5.83696,5.8361,5.83683,14000000.0
2006-05-29 13:06:00,5.83742,5.83783,5.8367,5.83716,17000000.0
2006-05-29 13:07:00,5.83679,5.83726,5.83595,5.83598,22000000.0
2006-05-29 13:08:00,5.8358,5.83697,5.83533,5.83697,12000000.0
2006-05-29 13:09:00,5.83718,5.83745,5.83617,5.83672,12000000.0
2006-05-29 13:10:00,5.83705,5.83784,5.837,5.83749,20000000.0
2006-05-29 13:11:00,5.83783,5.838,5.83744,5.83748,12000000.0
2006-05-29 13:12:00,5.83587,5.83722,5.83575,5.83618,16000000.0
2006-05-29 13:13:00,5.83649,5.83758,5.83647,5.83709,14000000.0
2006-05-29 13:14:00,5.83758,5.83758,5.83581,5.83583,17000000.0
2006-05-29 13:15:00,5.83645,5.83752,5.83595,5.83595,7000000.0
2006-05-29 13:16:00,5.83625,5.83766,5.83625,5.8375,9000000.0
2006-05-29 13:17:00,5.8376,5.83816,5.83679,5.83777,15000000.0
2006-05-29 13:18:00,5.8382,5.8382,5.83659,5.83659,17000000.0
2006-05-29 13:19:00,5.83683,5.83805,5.83634,5.83634,15000000.0
2006-05-29 13:20:00,5.83598,5.8376,5.83598,5.83701,12000000.0
2006-05-29 13:21:00,5.83651,5.838,5.83591,5.83591,24000000.0
2006-05-29 13:22:00,5.8355,5.83686,5.8355,5.83601,12000000.0
2006-05-29 13:23:00,5.83632,5.83707,5.83588,5.83617,12000000.0
2006-05-29 13:24:00,5.83616,5.83636,5.83533,5.83549,18000000.0
2006-05-29 13:25:00,5.83546,5.83705,5.83546,5.83683,12000000.0
2006-05-29 13:26:00,5.83749,5.83813,5.83641,5.83704,12000000.0
2006-05-29 13:27:00,5.83689,5.83787,5.83652,5.83661,9000000.0
2006-05-29 13:28:00,5.83599,5.83716,5.83555,5.83627,15000000.0
2006-05-29 13:29:00,5.83655,5.83724,5.83559,5.83625,14000000.0
2006-05-29 13:30:00,5.83595,5.8369,5.83585,5.83676,11000000.0
2006-05-29 13:31:00,5.83546,5.83709,5.83546,5.83709,11000000.0
2006-05-29 13:32:00,5.83681,5.83707,5.8359,5.8363,8000000.0
2006-05-29 13:33:00,5.83659,5.83744,5.83638,5.83655,14000000.0
2006-05-29 13:34:00,5.83692,5.83784,5.83656,5.83737,11000000.0
2006-05-29 13:35:00,5.83735,5.83812,5.83702,5.83716,16000000.0
2006-05-29 13:36:00,5.83663,5.83799,5.83659,5.83665,8000000.0
2006-05-29 13:37:00,5.83678,5.83942,5.83678,5.83942,17000000.0
2006-05-29 13:38:00,5.83879,5.84019,5.8386,5.83912,14000000.0
2006-05-29 13:39:00,5.83907,5.83971,5.83836,5.83971,10000000.0
2006-05-29 13:40:00,5.83842,5.83998,5.83839,5.83998,8000000.0
2006-05-29 13:41:00,5.83982,5.83982,5.83894,5.83903,11000000.0
2006-05-29 13:42:00,5.83943,5.84087,5.83943,5.84031,14000000.0
2006-05-29 13:43:00,5.83974,5.84054,5.83889,5.83889,11000000.0
2006-05-29 13:44:00,5.83946,5.84005,5.83904,5.83942,11000000.0
2006-05-29 13:45:00,5.83893,5.83953,5.83811,5.83893,14000000.0
2006-05-29 13:46:00,5.83913,5.83913,5.83834,5.83834,11000000.0
2006-05-29 13:47:00,5.83799,5.83887,5.83777,5.83887,13000000.0
2006-05-29 13:48:00,5.8388,5.8391,5.83745,5.83867,14000000.0
2006-05-29 13:49:00,5.83836,5.83842,5.83747,5.8381,12000000.0
2006-05-29 13:50:00,5.83727,5.83789,5.83676,5.83744,16000000.0
2006-05-29 13:51:00,5.83746,5.83864,5.83709,5.83788,14000000.0
2006-05-29 13:52:00,5.83723,5.83823,5.83712,5.83823,10000000.0
2006-05-29 13:53:00,5.83794,5.83857,5.83714,5.83839,10000000.0
2006-05-29 13:54:00,5.83867,5.83867,5.83708,5.83708,8000000.0
2006-05-29 13:55:00,5.83768,5.83869,5.83697,5.83802,13000000.0
2006-05-29 13:56:00,5.8381,5.8393,5.83789,5.83852,17000000.0
2006-05-29 13:57:00,5.83935,5.83935,5.83806,5.83849,13000000.0
2006-05-29 13:58:00,5.83827,5.83897,5.83818,5.83895,7000000.0
2006-05-29 13:59:00,5.83873,5.83928,5.83801,5.83826,9000000.0
2006-05-29 14:00:00,5.83781,5.83885,5.8375,5.83884,7000000.0
2006-05-29 14:01:00,5.83841,5.83841,5.83723,5.83726,11000000.0
2006-05-29 14:02:00,5.83742,5.83877,5.83742,5.83856,19000000.0
2006-05-29 14:03:00,5.83866,5.83896,5.83759,5.83832,13000000.0
2006-05-29 14:04:00,5.83804,5.83937,5.83718,5.83733,22000000.0
2006-05-29 14:05:00,5.83717,5.8385,5.83709,5.83796,17000000.0
2006-05-29 14:06:00,5.83819,5.8387,5.83804,5.83865,11000000.0
2006-05-29 14:07:00,5.83853,5.83853,5.83755,5.83821,9000000.0
2006-05-29 14:08:00,5.83707,5.83786,5.83638,5.83732,11000000.0
2006-05-29 14:09:00,5.83701,5.83788,5.83701,5.83773,12000000.0
2006-05-29 14:10:00,5.83831,5.83831,5.837,5.83789,13000000.0
2006-05-29 14:11:00,5.83854,5.83854,5.83685,5.83757,14000000.0
2006-05-29 14:12:00,5.83824,5.83824,5.83663,5.83725,11000000.0
2006-05-29 14:13:00,5.83742,5.83867,5.83681,5.83867,11000000.0
2006-05-29 14:14:00,5.83921,5.83939,5.83804,5.83906,7000000.0
2006-05-29 14:15:00,5.83927,5.83959,5.83797,5.83797,14000000.0
2006-05-29 14:16:00,5.83741,5.83886,5.83741,5.83864,13000000.0
2006-05-29 14:17:00,5.83859,5.83907,5.83719,5.83784,22000000.0
2006-05-29 14:18:00,5.83745,5.83905,5.83719,5.83762,15000000.0
2006-05-29 14:19:00,5.83748,5.83886,5.83732,5.83789,12000000.0
2006-05-29 14:20:00,5.83728,5.83794,5.83676,5.83794,7000000.0
2006-05-29 14:21:00,5.83739,5.83811,5.83725,5.83725,13000000.0
2006-05-29 14:22:00,5.83756,5.83803,5.83637,5.83698,8000000.0
2006-05-29 14:23:00,5.83752,5.83752,5.83531,5.83531,11000000.0
2006-05-29 14:24:00,5.83614,5.83706,5.83561,5.83612,13000000.0
2006-05-29 14:25:00,5.8367,5.8368,5.83501,5.83544,15000000.0
2006-05-29 14:26:00,5.83695,5.83736,5.8356,5.83736,8000000.0
2006-05-29 14:27:00,5.83704,5.83747,5.83597,5.83747,10000000.0
2006-05-29 14:28:00,5.83638,5.83685,5.83561,5.83615,11000000.0
2006-05-29 14:29:00,5.83621,5.83625,5.83464,5.83546,21000000.0
2006-05-29 14:30:00,5.83578,5.83617,5.83491,5.8358,11000000.0
2006-05-29 14:31:00,5.8356,5.83629,5.83457,5.83519,17000000.0
2006-05-29 14:32:00,5.83506,5.836,5.83443,5.83595,15000000.0
2006-05-29 14:33:00,5.83617,5.83639,5.83524,5.8357,8000000.0
2006-05-29 14:34:00,5.83702,5.83702,5.8355,5.83679,9000000.0
2006-05-29 14:35:00,5.83569,5.8365,5.83513,5.83607,11000000.0
2006-05-29 14:36:00,5.83632,5.83632,5.83469,5.83469,15000000.0
2006-05-29 14:37:00,5.83589,5.83689,5.83534,5.83689,8000000.0
2006-05-29 14:38:00,5.83621,5.83662,5.8358,5.836,10000000.0
2006-05-29 14:39:00,5.836,5.83711,5.83562,5.83592,19000000.0
2006-05-29 14:40:00,5.8365,5.83744,5.83569,5.83727,15000000.0
2006-05-29 14:41:00,5.83702,5.8371,5.83577,5.83667,15000000.0
2006-05-29 14:42:00,5.83688,5.83777,5.83669,5.83691,17000000.0
2006-05-29 14:43:00,5.83732,5.83815,5.83643,5.83718,15000000.0
2006-05-29 14:44:00,5.83617,5.83692,5.83567,5.83606,15000000.0
2006-05-29 14:45:00,5.83692,5.83692,5.83491,5.83491,9000000.0
2006-05-29 14:46:00,5.83487,5.83664,5.83487,5.8361,11000000.0
2006-05-29 14:47:00,5.83652,5.8377,5.83619,5.83747,12000000.0
2006-05-29 14:48:00,5.837,5.8378,5.83635,5.83727,12000000.0
2006-05-29 14:49:00,5.83728,5.83782,5.83656,5.83685,12000000.0
2006-05-29 14:50:00,5.83691,5.8377,5.83583,5.83665,15000000.0
2006-05-29 14:51:00,5.83616,5.83759,5.83616,5.83759,10000000.0
2006-05-29 14:52:00,5.83619,5.83761,5.83619,5.83704,13000000.0
2006-05-29 14:53:00,5.8369,5.83805,5.83618,5.83755,13000000.0
2006-05-29 14:54:00,5.83744,5.83766,5.83711,5.83751,9000000.0
2006-05-29 14:55:00,5.83751,5.83825,5.83669,5.83669,16000000.0
2006-05-29 14:56:00,5.83677,5.83718,5.83576,5.83618,15000000.0
2006-05-29 14:57:00,5.83647,5.83667,5.83529,5.83549,15000000.0
2006-05-29 14:58:00,5.83559,5.83758,5.83547,5.83758,11000000.0
2006-05-29 14:59:00,5.83729,5.83784,5.83665,5.83665,14000000.0
2006-05-29 15:00:00,5.83804,5.8382,5.83712,5.83784,18000000.0
2006-05-29 15:01:00,5.83821,5.83856,5.837,5.837,12000000.0
2006-05-29 15:02:00,5.83796,5.83796,5.83708,5.83789,7000000.0
2006-05-29 15:03:00,5.83654,5.83763,5.83635,5.83648,18000000.0
2006-05-29 15:04:00,5.83713,5.83803,5.83646,5.83741,21000000.0
2006-05-29 15:05:00,5.8377,5.83791,5.83677,5.83677,13000000.0
2006-05-29 15:06:00,5.83694,5.83783,5.83694,5.83739,14000000.0
2006-05-29 15:07:00,5.8378,5.83861,5.83748,5.83823,22000000.0
2006-05-29 15:08:00,5.83834,5.83886,5.8374,5.83886,10000000.0
2006-05-29 15:09:00,5.83797,5.83854,5.83753,5.83849,9000000.0
2006-05-29 15:10:00,5.83907,5.83934,5.83723,5.8376,14000000.0
2006-05-29 15:11:00,5.83778,5.83904,5.83768,5.8381,12000000.0
2006-05-29 15:12:00,5.8379,5.83882,5.83757,5.83768,13000000.0
2006-05-29 15:13:00,5.83783,5.83858,5.83708,5.83839,12000000.0
2006-05-29 15:14:00,5.83858,5.83962,5.83756,5.83962,10000000.0
2006-05-29 15:15:00,5.83967,5.83986,5.83803,5.83933,16000000.0
2006-05-29 15:16:00,5.83852,5.83986,5.83813,5.83986,15000000.0
2006-05-29 15:17:00,5.83903,5.83941,5.83819,5.83862,14000000.0
2006-05-29 15:18:00,5.83879,5.83946,5.83813,5.83844,12000000.0
2006-05-29 15:19:00,5.83924,5.83993,5.83871,5.83871,11000000.0
2006-05-29 15:20:00,5.83971,5.83971,5.83774,5.83811,14000000.0
2006-05-29 15:21:00,5.83812,5.84017,5.83812,5.83902,14000000.0
2006-05-29 15:22:00,5.83737,5.83957,5.83737,5.83957,10000000.0
2006-05-29 15:23:00,5.84019,5.84036,5.83908,5.83963,11000000.0
2006-05-29 15:24:00,5.83949,5.84039,5.83945,5.83953,10000000.0
2006-05-29 15:25:00,5.83988,5.84027,5.8392,5.84027,16000000.0
2006-05-29 15:26:00,5.84042,5.84103,5.8392,5.84032,15000000.0
2006-05-29 15:27:00,5.84132,5.84132,5.8395,5.83964,10000000.0
2006-05-29 15:28:00,5.83992,5.84034,5.8393,5.83957,11000000.0
2006-05-29 15:29:00,5.8397,5.84049,5.83906,5.84049,19000000.0
2006-05-29 15:30:00,5.83965,5.84012,5.83883,5.83998,10000000.0
2006-05-29 15:31:00,5.84038,5.84058,5.83894,5.83991,14000000.0
2006-05-29 15:32:00,5.84045,5.84124,5.83941,5.83953,12000000.0
2006-05-29 15:33:00,5.83879,5.84008,5.8386,5.83964,20000000.0
2006-05-29 15:34:00,5.84018,5.84052,5.83856,5.83913,12000000.0
2006-05-29 15:35:00,5.83768,5.83931,5.83729,5.83803,12000000.0
2006-05-29 15:36:00,5.83762,5.83899,5.83762,5.83899,10000000.0
2006-05-29 15:37:00,5.83883,5.83903,5.83718,5.83903,10000000.0
2006-05-29 15:38:00,5.83864,5.83886,5.8374,5.83799,13000000.0
2006-05-29 15:39:00,5.83805,5.83854,5.83735,5.83748,7000000.0
2006-05-29 15:40:00,5.83818,5.83845,5.83755,5.83786,10000000.0
2006-05-29 15:41:00,5.839,5.839,5.83781,5.83803,9000000.0
2006-05-29 15:42:00,5.83782,5.83911,5.83763,5.8386,13000000.0
2006-05-29 15:43:00,5.83812,5.83901,5.83719,5.83901,16000000.0
2006-05-29 15:44:00,5.83873,5.83939,5.83728,5.83832,14000000.0
2006-05-29 15:45:00,5.83838,5.83911,5.83781,5.83815,15000000.0
2006-05-29 15:46:00,5.83926,5.83982,5.83796,5.83863,13000000.0
2006-05-29 15:47:00,5.83901,5.83926,5.83783,5.83921,9000000.0
2006-05-29 15:48:00,5.8393,5.83938,5.8379,5.83852,21000000.0
2006-05-29 15:49:00,5.83829,5.83954,5.8372,5.83954,23000000.0
2006-05-29 15:50:00,5.83887,5.83972,5.8386,5.83929,12000000.0
2006-05-29 15:51:00,5.839,5.8398,5.83882,5.83882,19000000.0
2006-05-29 15:52:00,5.83879,5.83963,5.83847,5.83867,15000000.0
2006-05-29 15:53:00,5.83843,5.83992,5.83765,5.83992,14000000.0
2006-05-29 15:54:00,5.83868,5.83927,5.83781,5.83883,15000000.0
2006-05-29 15:55:00,5.83879,5.83953,5.83822,5.83882,12000000.0
2006-05-29 15:56:00,5.83878,5.83962,5.83807,5.83898,18000000.0
2006-05-29 15:57:00,5.83931,5.83966,5.83881,5.83888,10000000.0
2006-05-29 15:58:00,5.83864,5.83896,5.83812,5.83838,22000000.0
2006-05-29 15:59:00,5.83848,5.83973,5.83824,5.83897,12000000.0
2006-05-29 16:00:00,5.8396,5.83998,5.83882,5.83998,12000000.0
2006-05-29 16:01:00,5.83999,5.84099,5.83844,5.84012,12000000.0
2006-05-29 16:02:00,5.84042,5.84072,5.83901,5.83908,13000000.0
2006-05-29 16:03:00,5.8403,5.84053,5.83893,5.83893,13000000.0
2006-05-29 16:04:00,5.83932,5.84133,5.83919,5.84133,11000000.0
2006-05-29 16:05:00,5.84045,5.84167,5.84001,5.84135,9000000.0
2006-05-29 16:06:00,5.84066,5.84083,5.83963,5.83983,14000000.0
2006-05-29 16:07:00,5.84094,5.84141,5.83974,5.8409,15000000.0
2006-05-29 16:08:00,5.84082,5.84114,5.83929,5.84054,15000000.0
2006-05-29 16:09:00,5.84075,5.84097,5.83955,5.84097,17000000.0
2006-05-29 16:10:00,5.84067,5.8412,5.84017,5.84106,14000000.0
2006-05-29 16:11:00,5.84112,5.84112,5.83985,5.84089,9000000.0
2006-05-29 16:12:00,5.84088,5.84124,5.84043,5.84067,15000000.0
2006-05-29 16:13:00,5.8401,5.8401,5.83853,5.83959,14000000.0
2006-05-29 16:14:00,5.83947,5.83976,5.83778,5.83778,12000000.0
2006-05-29 16:15:00,5.8386,5.83894,5.83761,5.8383,14000000.0
2006-05-29 16:16:00,5.83894,5.84025,5.83887,5.83918,13000000.0
2006-05-29 16:17:00,5.83997,5.83997,5.83795,5.83795,18000000.0
2006-05-29 16:18:00,5.83912,5.83932,5.83819,5.83924,13000000.0
2006-05-29 16:19:00,5.83866,5.83915,5.83763,5.83915,8000000.0
2006-05-29 16:20:00,5.83941,5.83966,5.83857,5.83872,13000000.0
2006-05-29 16:21:00,5.8391,5.84022,5.83833,5.8385,12000000.0
2006-05-29 16:22:00,5.83841,5.83913,5.83809,5.83913,11000000.0
2006-05-29 16:23:00,5.83953,5.84032,5.83831,5.84028,14000000.0
2006-05-29 16:24:00,5.8404,5.84057,5.83931,5.84015,15000000.0
2006-05-29 16:25:00,5.84101,5.84101,5.83913,5.83972,11000000.0
2006-05-29 16:26:00,5.83878,5.83997,5.83869,5.83919,8000000.0
2006-05-29 16:27:00,5.83896,5.84092,5.83886,5.83998,10000000.0
2006-05-29 16:28:00,5.83932,5.83975,5.83899,5.83906,15000000.0
2006-05-29 16:29:00,5.83908,5.83959,5.83876,5.83935,7000000.0
2006-05-29 16:30:00,5.84029,5.84029,5.83844,5.83898,16000000.0
2006-05-29 16:31:00,5.83955,5.84037,5.8389,5.83957,14000000.0
2006-05-29 16:32:00,5.84041,5.84041,5.83872,5.83904,7000000.0
2006-05-29 16:33:00,5.83866,5.83981,5.83841,5.83863,8000000.0
2006-05-29 16:34:00,5.8389,5.8392,5.83823,5.8391,8000000.0
2006-05-29 16:35:00,5.83975,5.84053,5.83919,5.83947,9000000.0
2006-05-29 16:36:00,5.83954,5.84078,5.83944,5.83973,13000000.0
2006-05-29 16:37:00,5.83909,5.84036,5.83909,5.83928,18000000.0
2006-05-29 16:38:00,5.83967,5.84094,5.83936,5.83957,18000000.0
2006-05-29 16:39:00,5.83966,5.84101,5.83863,5.83863,20000000.0
2006-05-29 16:40:00,5.83869,5.84079,5.83869,5.84006,13000000.0
2006-05-29 16:41:00,5.8407,5.84084,5.8394,5.8395,20000000.0
2006-05-29 16:42:00,5.84021,5.84172,5.83961,5.83996,18000000.0
2006-05-29 16:43:00,5.84,5.84161,5.84,5.84157,15000000.0
2006-05-29 16:44:00,5.84148,5.84155,5.83996,5.84155,20000000.0
2006-05-29 16:45:00,5.84033,5.84197,5.84014,5.84102,13000000.0
2006-05-29 16:46:00,5.84087,5.84141,5.83983,5.84069,15000000.0
2006-05-29 16:47:00,5.84032,5.84106,5.83996,5.84035,8000000.0
2006-05-29 16:48:00,5.83956,5.84089,5.83887,5.83927,11000000.0
2006-05-29 16:49:00,5.84006,5.84068,5.83926,5.84029,12000000.0
2006-05-29 16:50:00,5.84039,5.84141,5.83979,5.84079,15000000.0
2006-05-29 16:51:00,5.84261,5.84261,5.84064,5.84088,18000000.0
2006-05-29 16:52:00,5.8423,5.8423,5.84053,5.84164,14000000.0
2006-05-29 16:53:00,5.84212,5.8422,5.84012,5.84074,8000000.0
2006-05-29 16:54:00,5.84108,5.84179,5.84068,5.84117,11000000.0
2006-05-29 16:55:00,5.84201,5.84201,5.83996,5.83996,12000000.0
2006-05-29 16:56:00,5.83993,5.84137,5.83993,5.84056,10000000.0
2006-05-29 16:57:00,5.84146,5.84163,5.84092,5.84101,8000000.0
2006-05-29 16:58:00,5.84104,5.8412,5.84027,5.84077,9000000.0
2006-05-29 16:59:00,5.84065,5.84143,5.83963,5.84086,13000000.0
2006-05-29 17:00:00,5.83992,5.8412,5.83922,5.8412,11000000.0
2006-05-29 17:01:00,5.84084,5.8412,5.83949,5.84052,12000000.0
2006-05-29 17:02:00,5.8415,5.84193,5.84028,5.84147,10000000.0
2006-05-29 17:03:00,5.84135,5.84142,5.84047,5.84128,16000000.0
2006-05-29 17:04:00,5.84165,5.84177,5.84025,5.84131,13000000.0
2006-05-29 17:05:00,5.84183,5.84276,5.84088,5.84218,16000000.0
2006-05-29 17:06:00,5.84225,5.84275,5.84138,5.84144,12000000.0
2006-05-29 17:07:00,5.84165,5.8436,5.84165,5.8436,8000000.0
2006-05-29 17:08:00,5.84354,5.84402,5.84227,5.84322,21000000.0
2006-05-29 17:09:00,5.84376,5.84401,5.84282,5.84301,16000000.0
2006-05-29 17:10:00,5.84361,5.84419,5.84319,5.8436,11000000.0
2006-05-29 17:11:00,5.84421,5.84475,5.84357,5.84453,11000000.0
2006-05-29 17:12:00,5.84464,5.84502,5.8438,5.84443,9000000.0
2006-05-29 17:13:00,5.8443,5.84493,5.84345,5.84386,9000000.0
2006-05-29 17:14:00,5.84296,5.84376,5.84241,5.84256,17000000.0
2006-05-29 17:15:00,5.84234,5.84387,5.84234,5.84257,11000000.0
2006-05-29 17:16:00,5.84323,5.84404,5.84231,5.84231,15000000.0
2006-05-29 17:17:00,5.84349,5.844,5.84245,5.844,13000000.0
2006-05-29 17:18:00,5.84352,5.84371,5.84153,5.84296,15000000.0
2006-05-29 17:19:00,5.84315,5.84315,5.84119,5.84119,17000000.0
2006-05-29 17:20:00,5.84172,5.84223,5.84064,5.8417,12000000.0
2006-05-29 17:21:00,5.8414,5.84151,5.84044,5.84044,7000000.0
2006-05-29 17:22:00,5.84091,5.84134,5.8397,5.84022,14000000.0
2006-05-29 17:23:00,5.84094,5.84195,5.84082,5.84153,13000000.0
2006-05-29 17:24:00,5.8414,5.84205,5.84074,5.84189,9000000.0
2006-05-29 17:25:00,5.84146,5.8428,5.8412,5.8428,11000000.0
2006-05-29 17:26:00,5.84272,5.84375,5.84263,5.84375,16000000.0
2006-05-29 17:27:00,5.84308,5.84408,5.84306,5.84367,9000000.0
2006-05-29 17:28:00,5.84479,5.8456,5.84446,5.84555,15000000.0
2006-05-29 17:29:00,5.84487,5.84552,5.8444,5.84475,11000000.0
2006-05-29 17:30:00,5.84453,5.84567,5.84425,5.84425,19000000.0
2006-05-29 17:31:00,5.84356,5.84504,5.84349,5.84387,11000000.0
2006-05-29 17:32:00,5.84484,5.84484,5.84368,5.84473,9000000.0
2006-05-29 17:33:00,5.84493,5.8455,5.84433,5.84433,10000000.0
2006-05-29 17:34:00,5.8451,5.8451,5.84338,5.84394,14000000.0
2006-05-29 17:35:00,5.84388,5.84397,5.84303,5.84303,13000000.0
2006-05-29 17:36:00,5.84272,5.84406,5.84272,5.84334,11000000.0
2006-05-29 17:37:00,5.84271,5.84451,5.84255,5.84451,15000000.0
2006-05-29 17:38:00,5.84458,5.84458,5.84266,5.84348,17000000.0
2006-05-29 17:39:00,5.84408,5.84416,5.84312,5.84362,8000000.0
2006-05-29 17:40:00,5.84373,5.8441,5.84322,5.84387,12000000.0
2006-05-29 17:41:00,5.84397,5.84487,5.8436,5.84435,21000000.0
2006-05-29 17:42:00,5.84365,5.84533,5.84365,5.84514,13000000.0
2006-05-29 17:43:00,5.84459,5.8456,5.84428,5.84458,11000000.0
2006-05-29 17:44:00,5.8443,5.84524,5.84419,5.84451,19000000.0
2006-05-29 17:45:00,5.84473,5.84534,5.84452,5.84487,10000000.0
2006-05-29 17:46:00,5.84504,5.84548,5.84424,5.84545,13000000.0
2006-05-29 17:47:00,5.84574,5.84674,5.84478,5.84674,9000000.0
2006-05-29 17:48:00,5.84659,5.84693,5.84588,5.84693,14000000.0
2006-05-29 17:49:00,5.84714,5.84721,5.84505,5.8462,14000000.0
2006-05-29 17:50:00,5.84582,5.84682,5.84509,5.84596,17000000.0
2006-05-29 17:51:00,5.84589,5.84688,5.84529,5.84599,13000000.0
2006-05-29 17:52:00,5.84564,5.8467,5.84564,5.84588,24000000.0
2006-05-29 17:53:00,5.84609,5.84771,5.8455,5.84569,16000000.0
2006-05-29 17:54:00,5.84635,5.84803,5.84635,5.84803,16000000.0
2006-05-29 17:55:00,5.84683,5.84804,5.84652,5.84722,13000000.0
2006-05-29 17:56:00,5.84732,5.84805,5.84648,5.84731,15000000.0
2006-05-29 17:57:00,5.8476,5.84982,5.8476,5.84982,10000000.0
2006-05-29 17:58:00,5.84965,5.84975,5.84862,5.8493,15000000.0
2006-05-29 17:59:00,5.84857,5.84908,5.84779,5.84882,13000000.0
2006-05-29 18:00:00,5.84803,5.84867,5.84745,5.84749,7000000.0
2006-05-29 18:01:00,5.84818,5.84921,5.84807,5.84829,18000000.0
2006-05-29 18:02:00,5.84746,5.84885,5.8471,5.84788,17000000.0
2006-05-29 18:03:00,5.84803,5.84932,5.8475,5.84843,16000000.0
2006-05-29 18:04:00,5.84815,5.84927,5.84813,5.849,14000000.0
2006-05-29 18:05:00,5.84816,5.84816,5.84689,5.84791,13000000.0
2006-05-29 18:06:00,5.84808,5.84938,5.84808,5.84849,18000000.0
2006-05-29 18:07:00,5.84916,5.84941,5.84827,5.8488,12000000.0
2006-05-29 18:08:00,5.84842,5.84939,5.84797,5.84862,18000000.0
2006-05-29 18:09:00,5.84825,5.84932,5.84788,5.84842,12000000.0
2006-05-29 18:10:00,5.84885,5.84938,5.84809,5.84869,13000000.0
2006-05-29 18:11:00,5.84902,5.84975,5.84839,5.84975,10000000.0
2006-05-29 18:12:00,5.84913,5.84968,5.8482,5.8482,11000000.0
2006-05-29 18:13:00,5.84916,5.84945,5.84775,5.84945,14000000.0
2006-05-29 18:14:00,5.8496,5.8497,5.84835,5.84835,10000000.0
2006-05-29 18:15:00,5.8478,5.84898,5.8478,5.84898,10000000.0
2006-05-29 18:16:00,5.84939,5.84939,5.84764,5.84896,9000000.0
2006-05-29 18:17:00,5.84911,5.84911,5.84752,5.84793,18000000.0
2006-05-29 18:18:00,5.84877,5.84939,5.84784,5.84812,14000000.0
2006-05-29 18:19:00,5.84789,5.84878,5.84732,5.84732,10000000.0
2006-05-29 18:20:00,5.84704,5.8484,5.84681,5.84798,15000000.0
2006-05-29 18:21:00,5.84693,5.84859,5.84693,5.84716,18000000.0
2006-05-29 18:22:00,5.84717,5.84861,5.84696,5.84712,14000000.0
2006-05-29 18:23:00,5.84728,5.84742,5.84629,5.84629,7000000.0
2006-05-29 18:24:00,5.84719,5.84725,5.84624,5.84665,9000000.0
2006-05-29 18:25:00,5.84698,5.84799,5.84631,5.84651,13000000.0
2006-05-29 18:26:00,5.84612,5.84722,5.84612,5.84665,16000000.0
2006-05-29 18:27:00,5.8455,5.84671,5.84538,5.84538,14000000.0
2006-05-29 18:28:00,5.84546,5.84677,5.84529,5.84639,13000000.0
2006-05-29 18:29:00,5.84603,5.8464,5.84538,5.84538,11000000.0
2006-05-29 18:30:00,5.84546,5.84702,5.84546,5.84669,16000000.0
2006-05-29 18:31:00,5.84614,5.84733,5.84584,5.84584,12000000.0
2006-05-29 18:32:00,5.8465,5.84686,5.84507,5.84507,11000000.0
2006-05-29 18:33:00,5.846,5.84709,5.84564,5.84591,13000000.0
2006-05-29 18:34:00,5.84557,5.84573,5.84487,5.84562,13000000.0
2006-05-29 18:35:00,5.84588,5.84621,5.84458,5.84523,18000000.0
2006-05-29 18:36:00,5.84611,5.84611,5.84503,5.84516,18000000.0
2006-05-29 18:37:00,5.84517,5.84637,5.84517,5.84637,18000000.0
2006-05-29 18:38:00,5.84702,5.84768,5.84702,5.84768,11000000.0
2006-05-29 18:39:00,5.84743,5.84744,5.84617,5.84645,11000000.0
2006-05-29 18:40:00,5.84538,5.84644,5.84499,5.84571,14000000.0
2006-05-29 18:41:00,5.84555,5.84606,5.84488,5.84506,16000000.0
2006-05-29 18:42:00,5.84482,5.84584,5.84471,5.84542,14000000.0
2006-05-29 18:43:00,5.84555,5.84639,5.84498,5.84639,10000000.0
2006-05-29 18:44:00,5.84658,5.84865,5.84599,5.84599,13000000.0
2006-05-29 18:45:00,5.84546,5.8465,5.84533,5.84609,13000000.0
2006-05-29 18:46:00,5.84586,5.84682,5.84513,5.84586,12000000.0
2006-05-29 18:47:00,5.84582,5.84678,5.84582,5.84678,14000000.0
2006-05-29 18:48:00,5.847,5.84729,5.8459,5.84651,15000000.0
2006-05-29 18:49:00,5.84594,5.84658,5.84535,5.84535,12000000.0
2006-05-29 18:50:00,5.84577,5.84653,5.84502,5.84644,9000000.0
2006-05-29 18:51:00,5.84535,5.84595,5.84497,5.845,17000000.0
2006-05-29 18:52:00,5.84582,5.84611,5.84466,5.84466,9000000.0
2006-05-29 18:53:00,5.84453,5.84611,5.84453,5.84567,14000000.0
2006-05-29 18:54:00,5.84577,5.84579,5.84456,5.84561,14000000.0
2006-05-29 18:55:00,5.84579,5.84601,5.84501,5.8451,10000000.0
2006-05-29 18:56:00,5.84574,5.84646,5.84521,5.84574,16000000.0
2006-05-29 18:57:00,5.84602,5.84651,5.84533,5.8465,17000000.0
2006-05-29 18:58:00,5.84622,5.84622,5.84388,5.84388,14000000.0
2006-05-29 18:59:00,5.84501,5.84525,5.84328,5.84373,14000000.0
2006-05-29 19:00:00,5.84367,5.84432,5.84277,5.84333,15000000.0
2006-05-29 19:01:00,5.84326,5.84392,5.84295,5.84381,15000000.0
2006-05-29 19:02:00,5.84381,5.84502,5.84317,5.84425,14000000.0
2006-05-29 19:03:00,5.84442,5.84524,5.84422,5.84524,14000000.0
2006-05-29 19:04:00,5.84431,5.84541,5.84388,5.84489,12000000.0
2006-05-29 19:05:00,5.84528,5.84528,5.84317,5.84328,15000000.0
2006-05-29 19:06:00,5.84331,5.84517,5.84331,5.84436,16000000.0
2006-05-29 19:07:00,5.84453,5.84489,5.8435,5.84382,20000000.0
2006-05-29 19:08:00,5.84409,5.84575,5.84409,5.8457,8000000.0
2006-05-29 19:09:00,5.84563,5.84586,5.84437,5.84437,17000000.0
2006-05-29 19:10:00,5.84572,5.84582,5.84468,5.84491,9000000.0
2006-05-29 19:11:00,5.84528,5.84528,5.8434,5.84512,16000000.0
2006-05-29 19:12:00,5.84498,5.84584,5.84427,5.84584,13000000.0
2006-05-29 19:13:00,5.84575,5.84575,5.84477,5.84477,10000000.0
2006-05-29 19:14:00,5.84471,5.84633,5.84449,5.84633,20000000.0
2006-05-29 19:15:00,5.84591,5.84667,5.84473,5.84574,12000000.0
2006-05-29 19:16:00,5.84493,5.84569,5.84472,5.84564,8000000.0
2006-05-29 19:17:00,5.84602,5.84624,5.84528,5.84619,18000000.0
2006-05-29 19:18:00,5.84563,5.84633,5.84552,5.84555,11000000.0
2006-05-29 19:19:00,5.84518,5.84561,5.845,5.84537,12000000.0
2006-05-29 19:20:00,5.84503,5.8455,5.8442,5.8455,14000000.0
2006-05-29 19:21:00,5.84563,5.84571,5.84548,5.84553,13000000.0
2006-05-29 19:22:00,5.84523,5.84562,5.84419,5.84466,12000000.0
2006-05-29 19:23:00,5.84441,5.84567,5.84441,5.84537,14000000.0
2006-05-29 19:24:00,5.84391,5.84465,5.8435,5.84452,19000000.0
2006-05-29 19:25:00,5.84452,5.84552,5.84452,5.84552,8000000.0
2006-05-29 19:26:00,5.84538,5.84538,5.84475,5.84475,7000000.0
2006-05-29 19:27:00,5.8445,5.84543,5.84376,5.84377,20000000.0
2006-05-29 19:28:00,5.84404,5.84482,5.84327,5.84422,17000000.0
2006-05-29 19:29:00,5.84389,5.84488,5.84362,5.84362,10000000.0
2006-05-29 19:30:00,5.84338,5.84478,5.84313,5.84373,15000000.0
2006-05-29 19:31:00,5.84361,5.84464,5.84327,5.84327,11000000.0
2006-05-29 19:32:00,5.84311,5.84377,5.84249,5.84307,9000000.0
2006-05-29 19:33:00,5.84274,5.84301,5.84219,5.84219,14000000.0
2006-05-29 19:34:00,5.84221,5.84343,5.84221,5.84328,17000000.0
2006-05-29 19:35:00,5.8434,5.8434,5.8426,5.84272,8000000.0
2006-05-29 19:36:00,5.84432,5.84481,5.84368,5.84397,15000000.0
2006-05-29 19:37:00,5.84302,5.84441,5.84295,5.84338,8000000.0
2006-05-29 19:38:00,5.84329,5.84518,5.84315,5.84452,15000000.0
2006-05-29 19:39:00,5.84374,5.84414,5.84275,5.84275,17000000.0
2006-05-29 19:40:00,5.8426,5.84291,5.84253,5.84253,16000000.0
2006-05-29 19:41:00,5.84282,5.84358,5.84278,5.84344,11000000.0
2006-05-29 19:42:00,5.84382,5.84559,5.84382,5.84532,15000000.0
2006-05-29 19:43:00,5.84464,5.8453,5.8434,5.8453,14000000.0
2006-05-29 19:44:00,5.84416,5.84491,5.84395,5.84486,14000000.0
2006-05-29 19:45:00,5.84501,5.84552,5.84459,5.84459,15000000.0
2006-05-29 19:46:00,5.84426,5.84441,5.84398,5.84398,15000000.0
2006-05-29 19:47:00,5.84387,5.84418,5.84301,5.84374,16000000.0
2006-05-29 19:48:00,5.84386,5.84475,5.84379,5.84475,16000000.0
2006-05-29 19:49:00,5.84426,5.84426,5.84246,5.84246,8000000.0
2006-05-29 19:50:00,5.8426,5.84387,5.8426,5.84301,9000000.0
2006-05-29 19:51:00,5.84264,5.84401,5.84254,5.84311,19000000.0
2006-05-29 19:52:00,5.84302,5.84323,5.84175,5.84175,11000000.0
2006-05-29 19:53:00,5.8428,5.84295,5.84101,5.84185,14000000.0
2006-05-29 19:54:00,5.84245,5.84305,5.84119,5.84254,18000000.0
2006-05-29 19:55:00,5.84188,5.84253,5.84065,5.84169,13000000.0
2006-05-29 19:56:00,5.84274,5.84274,5.84124,5.84168,10000000.0
2006-05-29 19:57:00,5.84156,5.84259,5.84156,5.8418,16000000.0
2006-05-29 19:58:00,5.84165,5.84249,5.84103,5.84164,15000000.0
2006-05-29 19:59:00,5.84164,5.84316,5.84164,5.84226,14000000.0
2006-05-29 20:00:00,5.8421,5.84326,5.84182,5.84237,11000000.0
2006-05-29 20:01:00,5.84139,5.84242,5.84139,5.84151,24000000.0
2006-05-29 20:02:00,5.84145,5.84304,5.84145,5.84166,11000000.0
2006-05-29 20:03:00,5.84137,5.84203,5.84137,5.84193,11000000.0
2006-05-29 20:04:00,5.84205,5.84247,5.84071,5.84086,10000000.0
2006-05-29 20:05:00,5.84115,5.84176,5.84067,5.84142,17000000.0
2006-05-29 20:06:00,5.84175,5.84255,5.84144,5.84191,10000000.0
2006-05-29 20:07:00,5.84192,5.84219,5.84106,5.84149,14000000.0
2006-05-29 20:08:00,5.84158,5.84242,5.84084,5.8417,13000000.0
2006-05-29 20:09:00,5.84112,5.84227,5.84112,5.8418,11000000.0
2006-05-29 20:10:00,5.84111,5.84164,5.84074,5.84164,11000000.0
2006-05-29 20:11:00,5.84073,5.84194,5.84048,5.84048,9000000.0
2006-05-29 20:12:00,5.84069,5.84216,5.84047,5.84094,16000000.0
2006-05-29 20:13:00,5.84131,5.84163,5.84054,5.84054,11000000.0
2006-05-29 20:14:00,5.84104,5.84181,5.8404,5.84107,19000000.0
2006-05-29 20:15:00,5.84276,5.84276,5.84109,5.84137,13000000.0
2006-05-29 20:16:00,5.84122,5.84198,5.84078,5.84135,15000000.0
2006-05-29 20:17:00,5.84079,5.84155,5.84054,5.84089,8000000.0
2006-05-29 20:18:00,5.84143,5.84244,5.84095,5.84243,14000000.0
2006-05-29 20:19:00,5.84168,5.84188,5.84087,5.84153,14000000.0
2006-05-29 20:20:00,5.84149,5.84215,5.84104,5.84126,12000000.0
2006-05-29 20:21:00,5.8428,5.84337,5.84243,5.84255,9000000.0
2006-05-29 20:22:00,5.8423,5.84323,5.8419,5.84275,17000000.0
2006-05-29 20:23:00,5.84154,5.84309,5.84098,5.84142,11000000.0
2006-05-29 20:24:00,5.84125,5.84157,5.8404,5.8404,16000000.0
2006-05-29 20:25:00,5.84009,5.84141,5.84009,5.84078,11000000.0
2006-05-29 20:26:00,5.84107,5.84125,5.84105,5.84105,8000000.0
2006-05-29 20:27:00,5.84094,5.84194,5.83976,5.84097,13000000.0
2006-05-29 20:28:00,5.8407,5.84117,5.83986,5.84007,15000000.0
2006-05-29 20:29:00,5.84051,5.84076,5.83906,5.8399,16000000.0
2006-05-29 20:30:00,5.84036,5.84182,5.84036,5.84135,8000000.0
2006-05-29 20:31:00,5.84121,5.84196,5.8409,5.84134,18000000.0
2006-05-29 20:32:00,5.84109,5.84187,5.84054,5.84138,7000000.0
2006-05-29 20:33:00,5.84124,5.84242,5.84112,5.84199,13000000.0
2006-05-29 20:34:00,5.84176,5.8427,5.84078,5.84078,13000000.0
2006-05-29 20:35:00,5.84066,5.84198,5.84059,5.84166,9000000.0
2006-05-29 20:36:00,5.84138,5.84202,5.84117,5.84141,17000000.0
2006-05-29 20:37:00,5.84133,5.84181,5.84049,5.84175,14000000.0
2006-05-29 20:38:00,5.84182,5.84254,5.84104,5.84118,16000000.0
2006-05-29 20:39:00,5.84148,5.842,5.84097,5.84112,14000000.0
2006-05-29 20:40:00,5.84106,5.84212,5.84106,5.84134,17000000.0
2006-05-29 20:41:00,5.84089,5.8413,5.84069,5.84069,16000000.0
2006-05-29 20:42:00,5.84165,5.84212,5.84055,5.84089,22000000.0
2006-05-29 20:43:00,5.84128,5.84175,5.84057,5.84057,18000000.0
2006-05-29 20:44:00,5.84047,5.84154,5.84047,5.84088,16000000.0
2006-05-29 20:45:00,5.84023,5.84112,5.84023,5.84111,8000000.0
2006-05-29 20:46:00,5.841,5.84158,5.84013,5.84041,19000000.0
2006-05-29 20:47:00,5.84032,5.84139,5.83954,5.84,12000000.0
2006-05-29 20:48:00,5.84002,5.84011,5.8396,5.84011,9000000.0
2006-05-29 20:49:00,5.84011,5.8412,5.8393,5.8405,19000000.0
2006-05-29 20:50:00,5.84129,5.84191,5.8394,5.84191,15000000.0
2006-05-29 20:51:00,5.84165,5.84213,5.84147,5.84148,9000000.0
2006-05-29 20:52:00,5.84122,5.84228,5.8411,5.84157,11000000.0
2006-05-29 20:53:00,5.84109,5.8416,5.84049,5.84051,15000000.0
2006-05-29 20:54:00,5.84096,5.84168,5.84096,5.84109,12000000.0
2006-05-29 20:55:00,5.8409,5.84147,5.84038,5.84038,18000000.0
2006-05-29 20:56:00,5.84014,5.84113,5.84014,5.84034,12000000.0
2006-05-29 20:57:00,5.84031,5.84094,5.83993,5.83993,13000000.0
2006-05-29 20:58:00,5.8401,5.84154,5.83978,5.84004,11000000.0
2006-05-29 20:59:00,5.83935,5.84045,5.83904,5.83955,11000000.0
2006-05-29 21:00:00,5.83933,5.83933,5.83836,5.83858,17000000.0
2006-05-29 21:01:00,5.83842,5.83886,5.83828,5.83886,10000000.0
2006-05-29 21:02:00,5.83919,5.84004,5.83914,5.84004,8000000.0
2006-05-29 21:03:00,5.84033,5.84076,5.83904,5.83904,19000000.0
2006-05-29 21:04:00,5.83919,5.83956,5.83884,5.83884,18000000.0
2006-05-29 21:05:00,5.839,5.84066,5.839,5.84066,14000000.0
2006-05-29 21:06:00,5.83998,5.84085,5.83969,5.83969,12000000.0
2006-05-29 21:07:00,5.8398,5.8399,5.83967,5.83988,10000000.0
2006-05-29 21:08:00,5.8399,5.83992,5.83966,5.83992,14000000.0
2006-05-29 21:09:00,5.84005,5.84155,5.83998,5.84103,16000000.0
2006-05-29 21:10:00,5.84128,5.84169,5.84028,5.84164,15000000.0
2006-05-29 21:11:00,5.84154,5.84203,5.84104,5.84147,13000000.0
2006-05-29 21:12:00,5.84176,5.84188,5.84029,5.84029,10000000.0
2006-05-29 21:13:00,5.84067,5.84183,5.84067,5.84142,14000000.0
2006-05-29 21:14:00,5.84113,5.84188,5.84076,5.84138,10000000.0
2006-05-29 21:15:00,5.84095,5.84215,5.84032,5.84215,15000000.0
2006-05-29 21:16:00,5.84181,5.84181,5.84051,5.84115,11000000.0
2006-05-29 21:17:00,5.84106,5.8413,5.83996,5.83996,13000000.0
2006-05-29 21:18:00,5.8398,5.84083,5.83964,5.84057,17000000.0
2006-05-29 21:19:00,5.84042,5.84058,5.84029,5.84048,12000000.0
2006-05-29 21:20:00,5.84162,5.84179,5.84065,5.84072,14000000.0
2006-05-29 21:21:00,5.84056,5.84172,5.84043,5.84043,11000000.0
2006-05-29 21:22:00,5.84077,5.84077,5.84029,5.84029,9000000.0
2006-05-29 21:23:00,5.83991,5.84007,5.83991,5.83997,7000000.0
2006-05-29 21:24:00,5.83975,5.84009,5.83975,5.83982,11000000.0
2006-05-29 21:25:00,5.83997,5.84004,5.83983,5.83987,7000000.0
2006-05-29 21:26:00,5.83986,5.84014,5.83986,5.83999,13000000.0
2006-05-29 21:27:00,5.84024,5.84142,5.84024,5.84084,11000000.0
2006-05-29 21:28:00,5.84047,5.84047,5.83963,5.83963,15000000.0
2006-05-29 21:29:00,5.83976,5.8401,5.83968,5.83992,12000000.0
2006-05-29 21:30:00,5.84037,5.84111,5.84011,5.8402,10000000.0
2006-05-29 21:31:00,5.84003,5.84082,5.84003,5.84075,10000000.0
2006-05-29 21:32:00,5.84082,5.84134,5.84028,5.84028,12000000.0
2006-05-29 21:33:00,5.83998,5.84134,5.83984,5.83984,19000000.0
2006-05-29 21:34:00,5.83996,5.84113,5.83996,5.84054,8000000.0
2006-05-29 21:35:00,5.84034,5.84206,5.84025,5.84145,20000000.0
2006-05-29 21:36:00,5.8419,5.8434,5.8419,5.84268,19000000.0
2006-05-29 21:37:00,5.84248,5.84303,5.84194,5.84231,19000000.0
2006-05-29 21:38:00,5.84253,5.84304,5.84147,5.84165,13000000.0
2006-05-29 21:39:00,5.84162,5.84348,5.84162,5.84171,17000000.0
2006-05-29 21:40:00,5.84176,5.84265,5.84166,5.84265,7000000.0
2006-05-29 21:41:00,5.84268,5.84268,5.84119,5.84119,11000000.0
2006-05-29 21:42:00,5.84102,5.84275,5.84102,5.84275,18000000.0
2006-05-29 21:43:00,5.84285,5.84327,5.84148,5.84148,13000000.0
2006-05-29 21:44:00,5.84238,5.84259,5.84129,5.84129,16000000.0
2006-05-29 21:45:00,5.84167,5.84196,5.84095,5.84109,11000000.0
2006-05-29 21:46:00,5.84104,5.84104,5.84053,5.84053,13000000.0
2006-05-29 21:47:00,5.84093,5.84204,5.84093,5.84204,13000000.0
2006-05-29 21:48:00,5.84209,5.84209,5.84068,5.84125,17000000.0
2006-05-29 21:49:00,5.84158,5.8417,5.84155,5.84155,8000000.0
2006-05-29 21:50:00,5.84146,5.84186,5.84078,5.84115,11000000.0
2006-05-29 21:51:00,5.84223,5.84367,5.84137,5.84367,13000000.0
2006-05-29 21:52:00,5.84387,5.84503,5.84293,5.84372,13000000.0
2006-05-29 21:53:00,5.8438,5.84544,5.84355,5.84424,14000000.0
2006-05-29 21:54:00,5.84423,5.845,5.84398,5.84448,11000000.0
2006-05-29 21:55:00,5.84462,5.84473,5.84365,5.84406,17000000.0
2006-05-29 21:56:00,5.84485,5.84543,5.84387,5.84436,12000000.0
2006-05-29 21:57:00,5.84434,5.84513,5.8432,5.8432,16000000.0
2006-05-29 21:58:00,5.84367,5.84424,5.84343,5.84356,9000000.0
2006-05-29 21:59:00,5.84324,5.84391,5.84267,5.84307,18000000.0
2006-05-29 22:00:00,5.84294,5.84294,5.84167,5.84167,13000000.0
2006-05-29 22:01:00,5.8425,5.84316,5.84218,5.8424,11000000.0
2006-05-29 22:02:00,5.8427,5.84374,5.8427,5.84372,17000000.0
2006-05-29 22:03:00,5.84403,5.84415,5.84378,5.84383,23000000.0
2006-05-29 22:04:00,5.84389,5.84412,5.84266,5.84266,15000000.0
2006-05-29 22:05:00,5.84265,5.84395,5.84239,5.84395,14000000.0
2006-05-29 22:06:00,5.8443,5.8443,5.84252,5.84252,15000000.0
2006-05-29 22:07:00,5.84219,5.84242,5.84217,5.84229,9000000.0
2006-05-29 22:08:00,5.84256,5.84304,5.84228,5.84228,18000000.0
2006-05-29 22:09:00,5.84203,5.84406,5.84203,5.84314,11000000.0
2006-05-29 22:10:00,5.84351,5.84405,5.84308,5.84311,7000000.0
2006-05-29 22:11:00,5.8437,5.84433,5.84322,5.84322,8000000.0
2006-05-29 22:12:00,5.84287,5.84329,5.84198,5.84225,16000000.0
2006-05-29 22:13:00,5.84241,5.84348,5.84233,5.84343,24000000.0
2006-05-29 22:14:00,5.84262,5.84262,5.84121,5.84189,9000000.0
2006-05-29 22:15:00,5.84223,5.84258,5.84191,5.84206,10000000.0
2006-05-29 22:16:00,5.84237,5.84311,5.84225,5.84251,13000000.0
2006-05-29 22:17:00,5.84271,5.84363,5.84266,5.84363,20000000.0
2006-05-29 22:18:00,5.84367,5.84367,5.84245,5.84245,11000000.0
2006-05-29 22:19:00,5.84198,5.8421,5.84185,5.84198,15000000.0
2006-05-29 22:20:00,5.84199,5.84329,5.84132,5.84132,16000000.0
2006-05-29 22:21:00,5.84169,5.84403,5.84169,5.84272,12000000.0
2006-05-29 22:22:00,5.84249,5.84267,5.84241,5.84261,14000000.0
2006-05-29 22:23:00,5.84275,5.84413,5.84275,5.84413,11000000.0
2006-05-29 22:24:00,5.84475,5.84482,5.8445,5.84482,16000000.0
2006-05-29 22:25:00,5.84462,5.84495,5.84455,5.84489,14000000.0
2006-05-29 22:26:00,5.84434,5.84434,5.84337,5.84337,10000000.0
2006-05-29 22:27:00,5.84282,5.84377,5.84223,5.84275,14000000.0
2006-05-29 22:28:00,5.84238,5.84258,5.84093,5.84232,12000000.0
2006-05-29 22:29:00,5.84262,5.84279,5.84204,5.8426,13000000.0
2006-05-29 22:30:00,5.84283,5.84411,5.84283,5.84317,8000000.0
2006-05-29 22:31:00,5.84271,5.84288,5.84265,5.84285,11000000.0
2006-05-29 22:32:00,5.84336,5.84465,5.84324,5.84333,20000000.0
2006-05-29 22:33:00,5.84242,5.84336,5.842,5.84239,11000000.0
2006-05-29 22:34:00,5.84232,5.84304,5.84219,5.84219,10000000.0
2006-05-29 22:35:00,5.8421,5.8421,5.84178,5.84198,13000000.0
2006-05-29 22:36:00,5.84207,5.8421,5.8419,5.84207,9000000.0
2006-05-29 22:37:00,5.84192,5.84203,5.84173,5.84202,13000000.0
2006-05-29 22:38:00,5.84221,5.84306,5.84218,5.84306,9000000.0
2006-05-29 22:39:00,5.84339,5.84367,5.84273,5.84355,12000000.0
2006-05-29 22:40:00,5.84249,5.84455,5.84249,5.84411,9000000.0
2006-05-29 22:41:00,5.84384,5.84384,5.84186,5.84186,14000000.0
2006-05-29 22:42:00,5.8414,5.84254,5.8414,5.84254,13000000.0
2006-05-29 22:43:00,5.84279,5.84279,5.84183,5.84183,12000000.0
2006-05-29 22:44:00,5.84153,5.84168,5.84141,5.84148,15000000.0
2006-05-29 22:45:00,5.84155,5.84344,5.84155,5.84259,13000000.0
2006-05-29 22:46:00,5.8425,5.84298,5.84184,5.84184,14000000.0
2006-05-29 22:47:00,5.84226,5.84402,5.84226,5.84378,15000000.0
2006-05-29 22:48:00,5.84382,5.84382,5.8422,5.8422,13000000.0
2006-05-29 22:49:00,5.84204,5.84341,5.84204,5.8427,13000000.0
2006-05-29 22:50:00,5.84258,5.84258,5.84178,5.84178,15000000.0
2006-05-29 22:51:00,5.84232,5.84275,5.84212,5.8425,14000000.0
2006-05-29 22:52:00,5.8424,5.84243,5.84224,5.84239,9000000.0
2006-05-29 22:53:00,5.84247,5.84251,5.84222,5.84245,15000000.0
2006-05-29 22:54:00,5.84276,5.84302,5.84133,5.84197,17000000.0
2006-05-29 22:55:00,5.84194,5.84199,5.84175,5.84175,16000000.0
2006-05-29 22:56:00,5.84199,5.84199,5.84057,5.84134,13000000.0
2006-05-29 22:57:00,5.84175,5.84204,5.84136,5.84136,8000000.0
2006-05-29 22:58:00,5.84127,5.84236,5.84106,5.84214,8000000.0
2006-05-29 22:59:00,5.84201,5.84322,5.84086,5.84322,19000000.0
2006-05-29 23:00:00,5.8428,5.84301,5.84198,5.843,10000000.0
2006-05-29 23:01:00,5.84273,5.8429,5.84127,5.84127,7000000.0
2006-05-29 23:02:00,5.84169,5.84257,5.84135,5.84135,15000000.0
2006-05-29 23:03:00,5.8419,5.84261,5.84126,5.84261,17000000.0
2006-05-29 23:04:00,5.84262,5.84263,5.84145,5.84152,19000000.0
2006-05-29 23:05:00,5.84125,5.84152,5.84118,5.84127,9000000.0
2006-05-29 23:06:00,5.84165,5.84265,5.84152,5.84196,12000000.0
2006-05-29 23:07:00,5.84191,5.84251,5.84114,5.84246,14000000.0
2006-05-29 23:08:00,5.84261,5.84281,5.84153,5.84281,16000000.0
2006-05-29 23:09:00,5.84289,5.84289,5.8418,5.84201,9000000.0
2006-05-29 23:10:00,5.84274,5.84294,5.84185,5.84287,12000000.0
2006-05-29 23:11:00,5.84282,5.84282,5.84177,5.84181,14000000.0
2006-05-29 23:12:00,5.84161,5.84161,5.8413,5.84134,7000000.0
2006-05-29 23:13:00,5.84133,5.8426,5.84106,5.84201,14000000.0
2006-05-29 23:14:00,5.84223,5.84278,5.84146,5.84177,19000000.0
2006-05-29 23:15:00,5.84235,5.84235,5.84107,5.84123,13000000.0
2006-05-29 23:16:00,5.84158,5.84194,5.8407,5.84177,15000000.0
2006-05-29 23:17:00,5.84214,5.84214,5.83999,5.83999,11000000.0
2006-05-29 23:18:00,5.84078,5.84171,5.84015,5.84055,12000000.0
2006-05-29 23:19:00,5.84007,5.84094,5.83982,5.83982,14000000.0
2006-05-29 23:20:00,5.83946,5.83957,5.83927,5.83952,19000000.0
2006-05-29 23:21:00,5.83982,5.84036,5.83907,5.83924,7000000.0
2006-05-29 23:22:00,5.83922,5.8401,5.83893,5.83899,15000000.0
2006-05-29 23:23:00,5.83882,5.83921,5.83868,5.83874,11000000.0
2006-05-29 23:24:00,5.83825,5.84041,5.83825,5.84041,14000000.0
2006-05-29 23:25:00,5.83919,5.84067,5.83919,5.83967,11000000.0
2006-05-29 23:26:00,5.83965,5.83966,5.83896,5.83896,14000000.0
2006-05-29 23:27:00,5.83928,5.84153,5.83928,5.84105,11000000.0
2006-05-29 23:28:00,5.84148,5.84241,5.84086,5.841,12000000.0
2006-05-29 23:29:00,5.84116,5.84218,5.841,5.841,16000000.0
2006-05-29 23:30:00,5.84088,5.84236,5.84078,5.84228,20000000.0
2006-05-29 23:31:00,5.84253,5.84253,5.84123,5.84123,11000000.0
2006-05-29 23:32:00,5.84108,5.84195,5.84081,5.84097,16000000.0
2006-05-29 23:33:00,5.84083,5.84234,5.84083,5.84211,12000000.0
2006-05-29 23:34:00,5.8423,5.84238,5.84131,5.84131,13000000.0
2006-05-29 23:35:00,5.84098,5.84226,5.84098,5.8413,9000000.0
2006-05-29 23:36:00,5.84273,5.84273,5.84154,5.84154,9000000.0
2006-05-29 23:37:00,5.84118,5.84121,5.84092,5.84109,14000000.0
2006-05-29 23:38:00,5.84128,5.84321,5.84128,5.84174,13000000.0
2006-05-29 23:39:00,5.84164,5.84348,5.84164,5.84341,17000000.0
2006-05-29 23:40:00,5.84342,5.84342,5.84175,5.84175,12000000.0
2006-05-29 23:41:00,5.84331,5.84342,5.84316,5.84334,17000000.0
2006-05-29 23:42:00,5.84295,5.84295,5.84127,5.84188,22000000.0
2006-05-29 23:43:00,5.84167,5.84175,5.84115,5.84132,15000000.0
2006-05-29 23:44:00,5.84195,5.84374,5.84195,5.84342,14000000.0
2006-05-29 23:45:00,5.84303,5.84401,5.84264,5.84291,20000000.0
2006-05-29 23:46:00,5.84461,5.84561,5.84434,5.84451,14000000.0
2006-05-29 23:47:00,5.84404,5.84483,5.84312,5.84458,10000000.0
2006-05-29 23:48:00,5.84493,5.84518,5.84337,5.84337,18000000.0
2006-05-29 23:49:00,5.84348,5.84405,5.8426,5.8438,14000000.0
2006-05-29 23:50:00,5.84408,5.84506,5.84369,5.84369,13000000.0
2006-05-29 23:51:00,5.84327,5.84395,5.84301,5.84318,8000000.0
2006-05-29 23:52:00,5.8428,5.84319,5.84221,5.8426,16000000.0
2006-05-29 23:53:00,5.84274,5.84395,5.84274,5.84393,18000000.0
2006-05-29 23:54:00,5.84369,5.84407,5.84238,5.84238,12000000.0
2006-05-29 23:55:00,5.84246,5.84335,5.84207,5.84309,19000000.0
2006-05-29 23:56:00,5.84311,5.84332,5.84255,5.84312,14000000.0
2006-05-29 23:57:00,5.84311,5.84355,5.84244,5.84269,16000000.0
2006-05-29 23:58:00,5.84245,5.8441,5.8421,5.8421,13000000.0
2006-05-29 23:59:00,5.84316,5.84372,5.84298,5.84311,14000000.0
2006-05-30 00:00:00,5.84434,5.84434,5.8422,5.84272,17000000.0
2006-05-30 00:01:00,5.84312,5.84404,5.84312,5.84373,12000000.0
2006-05-30 00:02:00,5.84328,5.84389,5.84255,5.84352,15000000.0
2006-05-30 00:03:00,5.84299,5.84399,5.84289,5.84309,14000000.0
2006-05-30 00:04:00,5.84295,5.84363,5.84295,5.8435,12000000.0
2006-05-30 00:05:00,5.84321,5.84358,5.84281,5.84295,12000000.0
2006-05-30 00:06:00,5.84317,5.84434,5.84317,5.84404,12000000.0
2006-05-30 00:07:00,5.84432,5.84432,5.84282,5.84342,11000000.0
2006-05-30 00:08:00,5.84364,5.84386,5.84361,5.84375,15000000.0
2006-05-30 00:09:00,5.84402,5.84458,5.84344,5.84366,12000000.0
2006-05-30 00:10:00,5.84364,5.8449,5.84364,5.8449,19000000.0
2006-05-30 00:11:00,5.84509,5.84516,5.84335,5.84335,8000000.0
2006-05-30 00:12:00,5.84357,5.84361,5.84329,5.84329,9000000.0
2006-05-30 00:13:00,5.8432,5.84379,5.84278,5.84343,13000000.0
2006-05-30 00:14:00,5.84321,5.84343,5.84302,5.8432,14000000.0
2006-05-30 00:15:00,5.84299,5.8436,5.8425,5.84296,12000000.0
2006-05-30 00:16:00,5.84256,5.84317,5.84216,5.84229,12000000.0
2006-05-30 00:17:00,5.8418,5.84272,5.84145,5.84185,10000000.0
2006-05-30 00:18:00,5.84206,5.84229,5.8412,5.8412,19000000.0
2006-05-30 00:19:00,5.84117,5.84118,5.84093,5.84095,12000000.0
2006-05-30 00:20:00,5.84098,5.84121,5.84098,5.84098,11000000.0
2006-05-30 00:21:00,5.84121,5.84121,5.84092,5.84108,14000000.0
2006-05-30 00:22:00,5.84114,5.84231,5.84114,5.84212,13000000.0
2006-05-30 00:23:00,5.84168,5.84229,5.84164,5.84168,13000000.0
2006-05-30 00:24:00,5.84158,5.84216,5.841,5.84101,9000000.0
2006-05-30 00:25:00,5.84075,5.841,5.84075,5.84096,13000000.0
2006-05-30 00:26:00,5.84091,5.84107,5.8408,5.84091,14000000.0
2006-05-30 00:27:00,5.84124,5.84245,5.84122,5.84205,15000000.0
2006-05-30 00:28:00,5.84191,5.84252,5.84149,5.84196,7000000.0
2006-05-30 00:29:00,5.84191,5.84215,5.84096,5.84096,17000000.0
2006-05-30 00:30:00,5.84063,5.84063,5.83953,5.83953,9000000.0
2006-05-30 00:31:00,5.83928,5.84022,5.83857,5.83951,13000000.0
2006-05-30 00:32:00,5.83944,5.84001,5.83929,5.83929,8000000.0
2006-05-30 00:33:00,5.83844,5.83861,5.83829,5.83855,19000000.0
2006-05-30 00:34:00,5.83927,5.83959,5.8383,5.83927,15000000.0
2006-05-30 00:35:00,5.83899,5.83987,5.83854,5.83977,12000000.0
2006-05-30 00:36:00,5.83998,5.84023,5.83874,5.83995,15000000.0
2006-05-30 00:37:00,5.83992,5.84074,5.8399,5.84,15000000.0
2006-05-30 00:38:00,5.83965,5.84019,5.83921,5.83948,18000000.0
2006-05-30 00:39:00,5.83946,5.8405,5.83946,5.84036,20000000.0
2006-05-30 00:40:00,5.84107,5.84127,5.84033,5.84033,10000000.0
2006-05-30 00:41:00,5.83999,5.84075,5.83977,5.84033,9000000.0
2006-05-30 00:42:00,5.84,5.84008,5.83986,5.84004,16000000.0
2006-05-30 00:43:00,5.84015,5.84128,5.84015,5.84084,16000000.0
2006-05-30 00:44:00,5.84077,5.84121,5.84054,5.84097,10000000.0
2006-05-30 00:45:00,5.84063,5.8413,5.8405,5.8413,16000000.0
2006-05-30 00:46:00,5.84126,5.84126,5.8404,5.84095,12000000.0
2006-05-30 00:47:00,5.84138,5.84179,5.84068,5.84099,8000000.0
2006-05-30 00:48:00,5.84131,5.84225,5.84096,5.84133,16000000.0
2006-05-30 00:49:00,5.84092,5.84099,5.84065,5.84091,11000000.0
2006-05-30 00:50:00,5.84137,5.8418,5.84075,5.84105,9000000.0
2006-05-30 00:51:00,5.84136,5.84196,5.84079,5.84111,9000000.0
2006-05-30 00:52:00,5.84073,5.84227,5.84073,5.84146,18000000.0
2006-05-30 00:53:00,5.84071,5.84167,5.84061,5.84116,12000000.0
2006-05-30 00:54:00,5.84147,5.8423,5.84111,5.8417,12000000.0
2006-05-30 00:55:00,5.84212,5.84212,5.84153,5.84153,11000000.0
2006-05-30 00:56:00,5.84134,5.84237,5.84106,5.84111,14000000.0
2006-05-30 00:57:00,5.84189,5.84242,5.84138,5.84189,15000000.0
2006-05-30 00:58:00,5.84183,5.8428,5.84146,5.84186,9000000.0
2006-05-30 00:59:00,5.84167,5.84169,5.8411,5.8411,17000000.0
2006-05-30 01:00:00,5.84101,5.84127,5.84101,5.84115,12000000.0
2006-05-30 01:01:00,5.84163,5.8428,5.84163,5.8421,15000000.0
2006-05-30 01:02:00,5.84247,5.84383,5.84215,5.84383,10000000.0
2006-05-30 01:03:00,5.84388,5.84388,5.84207,5.84211,13000000.0
2006-05-30 01:04:00,5.84233,5.8429,5.84194,5.84194,13000000.0
2006-05-30 01:05:00,5.84246,5.8431,5.84242,5.8426,13000000.0
2006-05-30 01:06:00,5.84177,5.84259,5.8415,5.84228,12000000.0
2006-05-30 01:07:00,5.84231,5.84271,5.84201,5.84263,13000000.0
2006-05-30 01:08:00,5.8439,5.84408,5.84381,5.84405,15000000.0
2006-05-30 01:09:00,5.84398,5.84408,5.84381,5.84386,17000000.0
2006-05-30 01:10:00,5.84386,5.84386,5.84193,5.8425,10000000.0
2006-05-30 01:11:00,5.84164,5.84276,5.84164,5.84198,11000000.0
2006-05-30 01:12:00,5.84177,5.84233,5.84144,5.84165,10000000.0
2006-05-30 01:13:00,5.84153,5.84153,5.84042,5.84042,11000000.0
2006-05-30 01:14:00,5.84067,5.84243,5.84067,5.84217,13000000.0
2006-05-30 01:15:00,5.84243,5.84266,5.84185,5.84248,9000000.0
2006-05-30 01:16:00,5.84227,5.84243,5.84087,5.84112,12000000.0
2006-05-30 01:17:00,5.84158,5.84262,5.84158,5.84168,11000000.0
2006-05-30 01:18:00,5.84323,5.84323,5.84115,5.84115,12000000.0
2006-05-30 01:19:00,5.84096,5.84277,5.84096,5.8419,19000000.0
2006-05-30 01:20:00,5.84306,5.84332,5.84226,5.84247,11000000.0
2006-05-30 01:21:00,5.8425,5.84406,5.8425,5.84346,12000000.0
2006-05-30 01:22:00,5.84249,5.84488,5.84249,5.8444,9000000.0
2006-05-30 01:23:00,5.84405,5.84436,5.84339,5.84339,13000000.0
2006-05-30 01:24:00,5.84468,5.84483,5.84283,5.84342,14000000.0
2006-05-30 01:25:00,5.84392,5.8446,5.84354,5.84386,11000000.0
2006-05-30 01:26:00,5.84355,5.84392,5.84281,5.84295,10000000.0
2006-05-30 01:27:00,5.84225,5.84329,5.84111,5.84292,17000000.0
2006-05-30 01:28:00,5.84296,5.84296,5.84102,5.84102,13000000.0
2006-05-30 01:29:00,5.84091,5.84324,5.84091,5.84324,19000000.0
2006-05-30 01:30:00,5.84253,5.84253,5.8404,5.84096,15000000.0
2006-05-30 01:31:00,5.84104,5.8416,5.8399,5.84086,15000000.0
2006-05-30 01:32:00,5.84086,5.84092,5.84027,5.84089,12000000.0
2006-05-30 01:33:00,5.84082,5.84132,5.84035,5.84037,8000000.0
2006-05-30 01:34:00,5.84041,5.84041,5.84012,5.84034,18000000.0
2006-05-30 01:35:00,5.84017,5.84035,5.84013,5.84028,12000000.0
2006-05-30 01:36:00,5.84019,5.84037,5.84009,5.84017,16000000.0
2006-05-30 01:37:00,5.84018,5.84047,5.84018,5.8403,15000000.0
2006-05-30 01:38:00,5.84053,5.84127,5.83969,5.84043,18000000.0
2006-05-30 01:39:00,5.84015,5.84088,5.84008,5.84061,10000000.0
2006-05-30 01:40:00,5.84099,5.84146,5.84058,5.84116,11000000.0
2006-05-30 01:41:00,5.84186,5.84311,5.84003,5.84311,16000000.0
2006-05-30 01:42:00,5.84285,5.84301,5.84172,5.84175,14000000.0
2006-05-30 01:43:00,5.84147,5.84246,5.84142,5.84237,16000000.0
2006-05-30 01:44:00,5.84174,5.84228,5.84134,5.84134,15000000.0
2006-05-30 01:45:00,5.8414,5.84257,5.8414,5.84252,16000000.0
2006-05-30 01:46:00,5.84252,5.84284,5.84135,5.84135,9000000.0
2006-05-30 01:47:00,5.84227,5.84333,5.84169,5.84333,17000000.0
2006-05-30 01:48:00,5.84358,5.84358,5.84129,5.8413,16000000.0
2006-05-30 01:49:00,5.84114,5.8427,5.84114,5.84152,10000000.0
2006-05-30 01:50:00,5.84213,5.84362,5.84213,5.8428,11000000.0
2006-05-30 01:51:00,5.84295,5.84374,5.84258,5.84374,12000000.0
2006-05-30 01:52:00,5.84344,5.84471,5.84305,5.844,12000000.0
2006-05-30 01:53:00,5.84308,5.84461,5.84262,5.84461,18000000.0
2006-05-30 01:54:00,5.84399,5.84448,5.84318,5.84406,14000000.0
2006-05-30 01:55:00,5.84413,5.8447,5.84357,5.8447,18000000.0
2006-05-30 01:56:00,5.8444,5.84496,5.84372,5.84372,8000000.0
2006-05-30 01:57:00,5.84396,5.8454,5.84382,5.84389,13000000.0
2006-05-30 01:58:00,5.84413,5.84493,5.84379,5.84394,11000000.0
2006-05-30 01:59:00,5.84349,5.84435,5.84302,5.84358,11000000.0
2006-05-30 02:00:00,5.84253,5.84412,5.84252,5.84376,16000000.0
2006-05-30 02:01:00,5.84367,5.84429,5.84199,5.84421,21000000.0
2006-05-30 02:02:00,5.84444,5.84466,5.84347,5.84466,10000000.0
2006-05-30 02:03:00,5.84488,5.84488,5.84315,5.84334,8000000.0
2006-05-30 02:04:00,5.84341,5.84413,5.84289,5.84299,14000000.0
2006-05-30 02:05:00,5.84276,5.84401,5.84225,5.84225,14000000.0
2006-05-30 02:06:00,5.84291,5.84293,5.84174,5.84276,15000000.0
2006-05-30 02:07:00,5.84269,5.84453,5.84269,5.84433,10000000.0
2006-05-30 02:08:00,5.84475,5.84582,5.84456,5.8446,16000000.0
2006-05-30 02:09:00,5.84377,5.84491,5.84357,5.84405,18000000.0
2006-05-30 02:10:00,5.84364,5.8444,5.84259,5.84267,16000000.0
2006-05-30 02:11:00,5.84421,5.84462,5.8434,5.8434,14000000.0
2006-05-30 02:12:00,5.84369,5.84459,5.8434,5.84389,10000000.0
2006-05-30 02:13:00,5.84415,5.84526,5.84383,5.84385,15000000.0
2006-05-30 02:14:00,5.84368,5.84466,5.84252,5.84252,19000000.0
2006-05-30 02:15:00,5.84383,5.84429,5.84264,5.84429,12000000.0
2006-05-30 02:16:00,5.84298,5.84298,5.84139,5.84248,18000000.0
2006-05-30 02:17:00,5.8425,5.84275,5.84116,5.8417,14000000.0
2006-05-30 02:18:00,5.84137,5.84162,5.84021,5.84077,12000000.0
2006-05-30 02:19:00,5.84095,5.84146,5.83981,5.84058,14000000.0
2006-05-30 02:20:00,5.84016,5.8415,5.83961,5.84095,13000000.0
2006-05-30 02:21:00,5.84005,5.84202,5.84005,5.84172,15000000.0
2006-05-30 02:22:00,5.84107,5.84158,5.8403,5.84075,13000000.0
2006-05-30 02:23:00,5.84089,5.84223,5.84051,5.84109,16000000.0
2006-05-30 02:24:00,5.84087,5.84106,5.83992,5.84038,17000000.0
2006-05-30 02:25:00,5.84049,5.84049,5.83908,5.83918,10000000.0
2006-05-30 02:26:00,5.83974,5.84055,5.83924,5.83971,13000000.0
2006-05-30 02:27:00,5.84052,5.84052,5.83882,5.83892,7000000.0
2006-05-30 02:28:00,5.83857,5.83883,5.83806,5.83806,9000000.0
2006-05-30 02:29:00,5.83881,5.84058,5.83881,5.83986,20000000.0
2006-05-30 02:30:00,5.83967,5.84058,5.83951,5.84058,11000000.0
2006-05-30 02:31:00,5.84037,5.84062,5.83927,5.84062,9000000.0
2006-05-30 02:32:00,5.84053,5.84103,5.83942,5.8395,13000000.0
2006-05-30 02:33:00,5.83897,5.83897,5.83832,5.83832,14000000.0
2006-05-30 02:34:00,5.83892,5.84078,5.83892,5.8392,17000000.0
2006-05-30 02:35:00,5.8391,5.84058,5.8391,5.84045,15000000.0
2006-05-30 02:36:00,5.83941,5.83972,5.83875,5.83915,14000000.0
2006-05-30 02:37:00,5.83911,5.83936,5.83843,5.83848,13000000.0
2006-05-30 02:38:00,5.83882,5.84033,5.83861,5.84008,14000000.0
2006-05-30 02:39:00,5.84069,5.84069,5.83953,5.84063,15000000.0
2006-05-30 02:40:00,5.83925,5.84124,5.83925,5.84029,12000000.0
2006-05-30 02:41:00,5.84085,5.84174,5.84037,5.84173,13000000.0
2006-05-30 02:42:00,5.84085,5.84183,5.84085,5.84123,16000000.0
2006-05-30 02:43:00,5.84101,5.84231,5.84066,5.84066,18000000.0
2006-05-30 02:44:00,5.841,5.84153,5.84065,5.84129,10000000.0
2006-05-30 02:45:00,5.84163,5.84163,5.84051,5.84091,14000000.0
2006-05-30 02:46:00,5.84103,5.84221,5.8405,5.84062,18000000.0
2006-05-30 02:47:00,5.84107,5.84232,5.8404,5.84069,17000000.0
2006-05-30 02:48:00,5.84139,5.84188,5.84058,5.84058,7000000.0
2006-05-30 02:49:00,5.84074,5.84152,5.84047,5.84106,13000000.0
2006-05-30 02:50:00,5.8403,5.84177,5.8403,5.84113,14000000.0
2006-05-30 02:51:00,5.84135,5.84152,5.84025,5.84096,15000000.0
2006-05-30 02:52:00,5.84099,5.84188,5.84063,5.84099,15000000.0
2006-05-30 02:53:00,5.84126,5.84209,5.84081,5.84081,9000000.0
2006-05-30 02:54:00,5.84042,5.84164,5.84002,5.84143,13000000.0
2006-05-30 02:55:00,5.83983,5.8418,5.83959,5.8418,11000000.0
2006-05-30 02:56:00,5.84186,5.84241,5.84056,5.84241,18000000.0
2006-05-30 02:57:00,5.84176,5.84239,5.84036,5.84167,13000000.0
2006-05-30 02:58:00,5.84191,5.84215,5.8409,5.84206,9000000.0
2006-05-30 02:59:00,5.84241,5.84255,5.8412,5.8423,14000000.0
2006-05-30 03:00:00,5.84221,5.84221,5.83926,5.83926,11000000.0
2006-05-30 03:01:00,5.83982,5.84011,5.83935,5.83999,11000000.0
2006-05-30 03:02:00,5.84007,5.84031,5.83923,5.83923,11000000.0
2006-05-30 03:03:00,5.84003,5.84021,5.83861,5.83946,23000000.0
2006-05-30 03:04:00,5.83927,5.83966,5.83851,5.83851,11000000.0
2006-05-30 03:05:00,5.83887,5.84078,5.83874,5.83874,17000000.0
2006-05-30 03:06:00,5.8391,5.84003,5.83904,5.83904,9000000.0
2006-05-30 03:07:00,5.83922,5.84066,5.83885,5.83886,15000000.0
2006-05-30 03:08:00,5.83862,5.83989,5.83862,5.83932,12000000.0
2006-05-30 03:09:00,5.83895,5.84058,5.83895,5.83957,15000000.0
2006-05-30 03:10:00,5.84036,5.84036,5.83888,5.83888,19000000.0
2006-05-30 03:11:00,5.83986,5.84094,5.83919,5.83973,15000000.0
2006-05-30 03:12:00,5.84,5.84071,5.83888,5.84008,18000000.0
2006-05-30 03:13:00,5.83992,5.84204,5.83992,5.84204,18000000.0
2006-05-30 03:14:00,5.84183,5.84183,5.84051,5.8406,10000000.0
2006-05-30 03:15:00,5.84032,5.84097,5.83948,5.83948,7000000.0
2006-05-30 03:16:00,5.83952,5.84006,5.83889,5.83889,8000000.0
2006-05-30 03:17:00,5.83968,5.84018,5.83932,5.83981,10000000.0
2006-05-30 03:18:00,5.83995,5.84042,5.83897,5.8398,15000000.0
2006-05-30 03:19:00,5.8405,5.84092,5.83974,5.83974,10000000.0
2006-05-30 03:20:00,5.83945,5.84121,5.83945,5.84118,16000000.0
2006-05-30 03:21:00,5.84162,5.84162,5.8401,5.84053,11000000.0
2006-05-30 03:22:00,5.84,5.84051,5.83936,5.84041,10000000.0
2006-05-30 03:23:00,5.83975,5.84021,5.83856,5.83856,12000000.0
2006-05-30 03:24:00,5.8397,5.84009,5.83895,5.83961,13000000.0
2006-05-30 03:25:00,5.83961,5.83988,5.83845,5.83898,11000000.0
2006-05-30 03:26:00,5.83879,5.83942,5.83801,5.83884,13000000.0
2006-05-30 03:27:00,5.83966,5.83979,5.83816,5.83925,14000000.0
2006-05-30 03:28:00,5.8391,5.83956,5.83826,5.8389,18000000.0
2006-05-30 03:29:00,5.83962,5.84041,5.83885,5.83951,15000000.0
2006-05-30 03:30:00,5.83974,5.83995,5.83869,5.83947,10000000.0
2006-05-30 03:31:00,5.83859,5.83909,5.83769,5.83888,13000000.0
2006-05-30 03:32:00,5.83792,5.84013,5.83792,5.83925,16000000.0
2006-05-30 03:33:00,5.83918,5.84054,5.83914,5.83914,13000000.0
2006-05-30 03:34:00,5.83953,5.83995,5.83861,5.83955,16000000.0
2006-05-30 03:35:00,5.8384,5.83948,5.83829,5.83874,10000000.0
2006-05-30 03:36:00,5.83841,5.83972,5.83828,5.83838,11000000.0
2006-05-30 03:37:00,5.83863,5.83908,5.83773,5.8383,13000000.0
2006-05-30 03:38:00,5.83791,5.83885,5.8374,5.83885,13000000.0
2006-05-30 03:39:00,5.83759,5.83944,5.83759,5.83857,13000000.0
2006-05-30 03:40:00,5.83904,5.83904,5.83704,5.83806,12000000.0
2006-05-30 03:41:00,5.83793,5.83882,5.8371,5.83724,16000000.0
2006-05-30 03:42:00,5.83776,5.83854,5.83686,5.83816,21000000.0
2006-05-30 03:43:00,5.83788,5.83788,5.83589,5.83698,18000000.0
2006-05-30 03:44:00,5.83712,5.83756,5.8365,5.83756,15000000.0
2006-05-30 03:45:00,5.83697,5.8376,5.83663,5.83667,9000000.0
2006-05-30 03:46:00,5.83649,5.83705,5.83571,5.83705,8000000.0
2006-05-30 03:47:00,5.83705,5.83705,5.83633,5.83647,11000000.0
2006-05-30 03:48:00,5.83632,5.83754,5.83604,5.83754,9000000.0
2006-05-30 03:49:00,5.8374,5.8374,5.83538,5.83679,16000000.0
2006-05-30 03:50:00,5.83659,5.83694,5.83546,5.83551,19000000.0
2006-05-30 03:51:00,5.83496,5.83629,5.83496,5.83536,9000000.0
2006-05-30 03:52:00,5.83517,5.83542,5.83512,5.83542,19000000.0
2006-05-30 03:53:00,5.83573,5.83624,5.835,5.83529,10000000.0
2006-05-30 03:54:00,5.83557,5.83565,5.83417,5.83537,17000000.0
2006-05-30 03:55:00,5.83566,5.83566,5.83373,5.83478,16000000.0
2006-05-30 03:56:00,5.83478,5.83527,5.83389,5.83389,7000000.0
2006-05-30 03:57:00,5.83372,5.83474,5.83344,5.83344,11000000.0
2006-05-30 03:58:00,5.83457,5.83584,5.83407,5.83481,12000000.0
2006-05-30 03:59:00,5.83475,5.83524,5.83356,5.83401,17000000.0
2006-05-30 04:00:00,5.83375,5.83496,5.83375,5.83436,12000000.0
2006-05-30 04:01:00,5.83398,5.83464,5.83335,5.8335,16000000.0
2006-05-30 04:02:00,5.83464,5.83506,5.83365,5.8337,14000000.0
2006-05-30 04:03:00,5.83412,5.83412,5.83256,5.8332,12000000.0
2006-05-30 04:04:00,5.83255,5.83305,5.8321,5.83215,16000000.0
2006-05-30 04:05:00,5.83229,5.83452,5.83219,5.83392,13000000.0
2006-05-30 04:06:00,5.83275,5.83322,5.83235,5.83235,16000000.0
2006-05-30 04:07:00,5.83279,5.83406,5.83272,5.83285,13000000.0
2006-05-30 04:08:00,5.833,5.83449,5.83279,5.83302,14000000.0
2006-05-30 04:09:00,5.83347,5.83419,5.83314,5.83314,10000000.0
2006-05-30 04:10:00,5.83421,5.83517,5.83343,5.83408,12000000.0
2006-05-30 04:11:00,5.8338,5.83455,5.83304,5.83304,14000000.0
2006-05-30 04:12:00,5.83325,5.83413,5.83291,5.83321,19000000.0
2006-05-30 04:13:00,5.83304,5.83435,5.83185,5.83309,20000000.0
2006-05-30 04:14:00,5.83285,5.83312,5.83191,5.83278,12000000.0
2006-05-30 04:15:00,5.8331,5.83367,5.8327,5.8327,8000000.0
2006-05-30 04:16:00,5.83318,5.83318,5.83099,5.83275,13000000.0
2006-05-30 04:17:00,5.83344,5.83344,5.83151,5.83235,15000000.0
2006-05-30 04:18:00,5.83231,5.83241,5.83088,5.83218,9000000.0
2006-05-30 04:19:00,5.83219,5.83234,5.83083,5.83234,12000000.0
2006-05-30 04:20:00,5.83198,5.83251,5.83138,5.83174,9000000.0
2006-05-30 04:21:00,5.83224,5.83444,5.83224,5.8344,17000000.0
2006-05-30 04:22:00,5.8344,5.83496,5.83269,5.83389,14000000.0
2006-05-30 04:23:00,5.83384,5.83387,5.83297,5.83297,10000000.0
2006-05-30 04:24:00,5.83295,5.83348,5.83197,5.83243,12000000.0
2006-05-30 04:25:00,5.83222,5.83308,5.83153,5.83269,10000000.0
2006-05-30 04:26:00,5.83248,5.83346,5.83195,5.83296,7000000.0
2006-05-30 04:27:00,5.83226,5.83295,5.83164,5.83239,15000000.0
2006-05-30 04:28:00,5.83204,5.83456,5.83204,5.83456,7000000.0
2006-05-30 04:29:00,5.83461,5.83461,5.83277,5.83332,14000000.0
2006-05-30 04:30:00,5.83223,5.83312,5.8322,5.83307,11000000.0
2006-05-30 04:31:00,5.83323,5.8337,5.83228,5.83286,15000000.0
2006-05-30 04:32:00,5.83265,5.83297,5.83202,5.83228,17000000.0
2006-05-30 04:33:00,5.83249,5.83325,5.83176,5.83255,14000000.0
2006-05-30 04:34:00,5.83213,5.83252,5.83129,5.83182,9000000.0
2006-05-30 04:35:00,5.83182,5.83182,5.83094,5.83104,12000000.0
2006-05-30 04:36:00,5.83101,5.83108,5.83081,5.83091,12000000.0
2006-05-30 04:37:00,5.83105,5.83118,5.83085,5.83096,12000000.0
2006-05-30 04:38:00,5.8322,5.83261,5.83102,5.83201,11000000.0
2006-05-30 04:39:00,5.83187,5.83187,5.82886,5.82928,17000000.0
2006-05-30 04:40:00,5.82916,5.82916,5.82701,5.82701,9000000.0
2006-05-30 04:41:00,5.82676,5.82767,5.82618,5.82703,10000000.0
2006-05-30 04:42:00,5.827,5.82808,5.82672,5.82779,8000000.0
2006-05-30 04:43:00,5.82795,5.82971,5.82758,5.82852,18000000.0
2006-05-30 04:44:00,5.82914,5.82967,5.82888,5.82888,9000000.0
2006-05-30 04:45:00,5.82806,5.82806,5.82691,5.82706,9000000.0
2006-05-30 04:46:00,5.82686,5.82686,5.82394,5.82394,16000000.0
2006-05-30 04:47:00,5.82287,5.82287,5.82108,5.82127,12000000.0
2006-05-30 04:48:00,5.82156,5.82217,5.82076,5.82217,10000000.0
2006-05-30 04:49:00,5.82279,5.82534,5.82279,5.82371,16000000.0
2006-05-30 04:50:00,5.82369,5.82408,5.82316,5.82329,16000000.0
2006-05-30 04:51:00,5.82157,5.82279,5.82105,5.82198,20000000.0
2006-05-30 04:52:00,5.8208,5.82101,5.81888,5.81888,13000000.0
2006-05-30 04:53:00,5.81819,5.81895,5.81672,5.81783,11000000.0
2006-05-30 04:54:00,5.81681,5.81845,5.81608,5.81723,11000000.0
2006-05-30 04:55:00,5.81675,5.81815,5.81675,5.81806,12000000.0
2006-05-30 04:56:00,5.81742,5.81829,5.8173,5.81775,16000000.0
2006-05-30 04:57:00,5.81859,5.81975,5.81819,5.81975,7000000.0
2006-05-30 04:58:00,5.81971,5.82017,5.81882,5.81883,13000000.0
2006-05-30 04:59:00,5.81815,5.81883,5.81713,5.81718,17000000.0
2006-05-30 05:00:00,5.81878,5.81898,5.81708,5.818,10000000.0
2006-05-30 05:01:00,5.81818,5.81837,5.81742,5.81757,13000000.0
2006-05-30 05:02:00,5.81752,5.81904,5.8174,5.8181,18000000.0
2006-05-30 05:03:00,5.81593,5.81682,5.81401,5.81401,9000000.0
2006-05-30 05:04:00,5.81344,5.81496,5.81225,5.81328,12000000.0
2006-05-30 05:05:00,5.81509,5.81509,5.81336,5.81336,10000000.0
2006-05-30 05:06:00,5.8131,5.81474,5.8126,5.81474,20000000.0
2006-05-30 05:07:00,5.81556,5.81577,5.81489,5.81577,10000000.0
2006-05-30 05:08:00,5.81466,5.81629,5.81466,5.81589,17000000.0
2006-05-30 05:09:00,5.81548,5.81605,5.81446,5.81553,15000000.0
2006-05-30 05:10:00,5.81481,5.81498,5.81346,5.8145,10000000.0
2006-05-30 05:11:00,5.81357,5.81357,5.81166,5.81332,16000000.0
2006-05-30 05:12:00,5.8133,5.81336,5.81226,5.81245,7000000.0
2006-05-30 05:13:00,5.81189,5.81229,5.81066,5.81066,12000000.0
2006-05-30 05:14:00,5.81114,5.81159,5.80975,5.81061,14000000.0
2006-05-30 05:15:00,5.81111,5.81187,5.81087,5.81152,16000000.0
2006-05-30 05:16:00,5.81223,5.81375,5.81223,5.8133,15000000.0
2006-05-30 05:17:00,5.81321,5.81458,5.81277,5.81453,10000000.0
2006-05-30 05:18:00,5.8142,5.81523,5.81372,5.81472,13000000.0
2006-05-30 05:19:00,5.81569,5.81879,5.81563,5.81879,13000000.0
2006-05-30 05:20:00,5.8189,5.8189,5.81633,5.81744,20000000.0
2006-05-30 05:21:00,5.81608,5.81667,5.81443,5.81443,9000000.0
2006-05-30 05:22:00,5.81444,5.81602,5.81325,5.81602,17000000.0
2006-05-30 05:23:00,5.81602,5.81728,5.81569,5.81677,14000000.0
2006-05-30 05:24:00,5.81715,5.81811,5.81685,5.8174,19000000.0
2006-05-30 05:25:00,5.81767,5.81774,5.81631,5.81669,13000000.0
2006-05-30 05:26:00,5.81659,5.81784,5.81594,5.81725,13000000.0
2006-05-30 05:27:00,5.81753,5.81753,5.81596,5.81673,13000000.0
2006-05-30 05:28:00,5.81473,5.81579,5.8142,5.81515,10000000.0
2006-05-30 05:29:00,5.81422,5.81451,5.81225,5.81369,17000000.0
2006-05-30 05:30:00,5.81391,5.81486,5.81351,5.81454,21000000.0
2006-05-30 05:31:00,5.81506,5.81515,5.81301,5.81301,13000000.0
2006-05-30 05:32:00,5.81454,5.81538,5.81332,5.81407,16000000.0
2006-05-30 05:33:00,5.81268,5.81314,5.81146,5.81163,13000000.0
2006-05-30 05:34:00,5.8118,5.8118,5.80986,5.81088,13000000.0
2006-05-30 05:35:00,5.81098,5.81145,5.81011,5.81142,14000000.0
2006-05-30 05:36:00,5.81225,5.8132,5.81073,5.81133,18000000.0
2006-05-30 05:37:00,5.81105,5.81182,5.80979,5.81097,12000000.0
2006-05-30 05:38:00,5.81308,5.81431,5.81214,5.81337,13000000.0
2006-05-30 05:39:00,5.81369,5.81616,5.81369,5.81536,21000000.0
2006-05-30 05:40:00,5.81554,5.81654,5.8149,5.81612,14000000.0
2006-05-30 05:41:00,5.81621,5.81716,5.81579,5.81607,13000000.0
2006-05-30 05:42:00,5.81614,5.81678,5.81568,5.81568,8000000.0
2006-05-30 05:43:00,5.81557,5.81577,5.81449,5.81512,13000000.0
2006-05-30 05:44:00,5.81476,5.81491,5.81383,5.8142,13000000.0
2006-05-30 05:45:00,5.8142,5.81502,5.81233,5.81271,24000000.0
2006-05-30 05:46:00,5.81264,5.81489,5.81232,5.81489,14000000.0
2006-05-30 05:47:00,5.815,5.815,5.81403,5.81403,11000000.0
2006-05-30 05:48:00,5.81285,5.81395,5.81285,5.81368,18000000.0
2006-05-30 05:49:00,5.81413,5.81469,5.81337,5.81337,10000000.0
2006-05-30 05:50:00,5.8141,5.81578,5.8141,5.81511,10000000.0
2006-05-30 05:51:00,5.81596,5.81647,5.81481,5.81564,11000000.0
2006-05-30 05:52:00,5.81586,5.81627,5.81491,5.81587,19000000.0
2006-05-30 05:53:00,5.81606,5.81653,5.8153,5.81608,15000000.0
2006-05-30 05:54:00,5.81637,5.81689,5.81581,5.81612,7000000.0
2006-05-30 05:55:00,5.81685,5.81705,5.81573,5.81642,12000000.0
2006-05-30 05:56:00,5.8166,5.81818,5.8166,5.81745,16000000.0
2006-05-30 05:57:00,5.81732,5.81819,5.81686,5.81735,11000000.0
2006-05-30 05:58:00,5.81728,5.81769,5.81583,5.81704,22000000.0
2006-05-30 05:59:00,5.81748,5.81787,5.81624,5.81691,9000000.0
2006-05-30 06:00:00,5.81742,5.81743,5.81625,5.81737,17000000.0
2006-05-30 06:01:00,5.81713,5.81786,5.81696,5.81739,18000000.0
2006-05-30 06:02:00,5.81805,5.8183,5.8167,5.81703,18000000.0
2006-05-30 06:03:00,5.81536,5.81734,5.81519,5.81707,16000000.0
2006-05-30 06:04:00,5.81619,5.81622,5.81488,5.81622,8000000.0
2006-05-30 06:05:00,5.81625,5.81625,5.81482,5.81518,10000000.0
2006-05-30 06:06:00,5.81553,5.81553,5.81389,5.81389,27000000.0
2006-05-30 06:07:00,5.81488,5.81574,5.81404,5.81574,17000000.0
2006-05-30 06:08:00,5.81671,5.81674,5.81525,5.8159,14000000.0
2006-05-30 06:09:00,5.81574,5.81736,5.81507,5.81602,13000000.0
2006-05-30 06:10:00,5.81641,5.81641,5.81482,5.81518,14000000.0
2006-05-30 06:11:00,5.81508,5.81584,5.81422,5.815,16000000.0
2006-05-30 06:12:00,5.81565,5.81663,5.81488,5.81622,17000000.0
2006-05-30 06:13:00,5.816,5.81664,5.81547,5.81547,14000000.0
2006-05-30 06:14:00,5.81678,5.81725,5.81555,5.81656,12000000.0
2006-05-30 06:15:00,5.81649,5.8173,5.81614,5.81716,13000000.0
2006-05-30 06:16:00,5.81684,5.81803,5.81641,5.81641,14000000.0
2006-05-30 06:17:00,5.8161,5.81793,5.8161,5.81774,11000000.0
2006-05-30 06:18:00,5.81774,5.81778,5.81655,5.81655,12000000.0
2006-05-30 06:19:00,5.81693,5.81823,5.81658,5.81823,19000000.0
2006-05-30 06:20:00,5.81771,5.81941,5.81731,5.81941,11000000.0
2006-05-30 06:21:00,5.81844,5.81935,5.81794,5.81824,9000000.0
2006-05-30 06:22:00,5.81929,5.81929,5.8174,5.8174,22000000.0
2006-05-30 06:23:00,5.81713,5.81853,5.81713,5.81766,18000000.0
2006-05-30 06:24:00,5.81825,5.81896,5.81773,5.81883,8000000.0
2006-05-30 06:25:00,5.81865,5.81878,5.81757,5.81872,9000000.0
2006-05-30 06:26:00,5.81802,5.81802,5.81629,5.81732,13000000.0
2006-05-30 06:27:00,5.81699,5.81713,5.81576,5.81696,15000000.0
2006-05-30 06:28:00,5.81756,5.81797,5.81638,5.81791,18000000.0
2006-05-30 06:29:00,5.81804,5.81804,5.81667,5.81764,16000000.0
2006-05-30 06:30:00,5.81745,5.8176,5.81681,5.81736,10000000.0
2006-05-30 06:31:00,5.81714,5.81847,5.81697,5.81714,13000000.0
2006-05-30 06:32:00,5.81677,5.81836,5.81658,5.81798,10000000.0
2006-05-30 06:33:00,5.81752,5.81835,5.81733,5.81812,10000000.0
2006-05-30 06:34:00,5.81716,5.81856,5.81663,5.81706,15000000.0
2006-05-30 06:35:00,5.81709,5.81783,5.81654,5.81683,13000000.0
2006-05-30 06:36:00,5.81765,5.81816,5.81665,5.81733,23000000.0
2006-05-30 06:37:00,5.81735,5.81746,5.81648,5.81734,11000000.0
2006-05-30 06:38:00,5.81729,5.81735,5.81613,5.81691,17000000.0
2006-05-30 06:39:00,5.8161,5.81691,5.81569,5.81572,8000000.0
2006-05-30 06:40:00,5.81558,5.81648,5.8152,5.81621,15000000.0
2006-05-30 06:41:00,5.81616,5.81679,5.81502,5.81592,15000000.0
2006-05-30 06:42:00,5.81567,5.81637,5.81456,5.81535,16000000.0
2006-05-30 06:43:00,5.81653,5.81699,5.8155,5.81661,12000000.0
2006-05-30 06:44:00,5.81622,5.81633,5.81518,5.8161,13000000.0
2006-05-30 06:45:00,5.81563,5.81601,5.81476,5.81487,14000000.0
2006-05-30 06:46:00,5.8151,5.81658,5.81501,5.81658,12000000.0
2006-05-30 06:47:00,5.81537,5.81638,5.81488,5.81638,11000000.0
2006-05-30 06:48:00,5.81596,5.81718,5.81596,5.81634,15000000.0
2006-05-30 06:49:00,5.81698,5.81714,5.81543,5.81625,17000000.0
2006-05-30 06:50:00,5.81632,5.81743,5.81625,5.81625,13000000.0
2006-05-30 06:51:00,5.8164,5.81719,5.81604,5.8162,8000000.0
2006-05-30 06:52:00,5.816,5.81655,5.81544,5.81545,14000000.0
2006-05-30 06:53:00,5.81587,5.81644,5.81492,5.81568,13000000.0
2006-05-30 06:54:00,5.81513,5.81551,5.8145,5.81479,8000000.0
2006-05-30 06:55:00,5.81491,5.81574,5.81471,5.81574,10000000.0
2006-05-30 06:56:00,5.81536,5.81568,5.81431,5.81436,11000000.0
2006-05-30 06:57:00,5.81505,5.81531,5.81397,5.81485,17000000.0
2006-05-30 06:58:00,5.81491,5.81511,5.81358,5.81481,12000000.0
2006-05-30 06:59:00,5.81475,5.81565,5.81417,5.81522,14000000.0
2006-05-30 07:00:00,5.81513,5.81538,5.81487,5.81535,11000000.0
2006-05-30 07:01:00,5.81531,5.81638,5.81521,5.81555,10000000.0
2006-05-30 07:02:00,5.81596,5.81648,5.81537,5.81537,14000000.0
2006-05-30 07:03:00,5.81473,5.81492,5.81403,5.81445,7000000.0
2006-05-30 07:04:00,5.81311,5.81463,5.81276,5.81378,16000000.0
2006-05-30 07:05:00,5.81329,5.81468,5.81329,5.81413,15000000.0
2006-05-30 07:06:00,5.81385,5.81451,5.81347,5.8139,16000000.0
2006-05-30 07:07:00,5.81416,5.81565,5.81416,5.81467,12000000.0
2006-05-30 07:08:00,5.81471,5.81471,5.81353,5.81358,8000000.0
2006-05-30 07:09:00,5.81459,5.81484,5.81389,5.81401,8000000.0
2006-05-30 07:10:00,5.81401,5.81419,5.81311,5.81419,16000000.0
2006-05-30 07:11:00,5.81471,5.81511,5.81344,5.81429,17000000.0
2006-05-30 07:12:00,5.81516,5.81516,5.81334,5.81435,20000000.0
2006-05-30 07:13:00,5.81373,5.81453,5.81351,5.81438,18000000.0
2006-05-30 07:14:00,5.8145,5.81467,5.81283,5.81338,11000000.0
2006-05-30 07:15:00,5.81279,5.81303,5.81174,5.812,18000000.0
2006-05-30 07:16:00,5.81142,5.81327,5.81125,5.81128,18000000.0
2006-05-30 07:17:00,5.81151,5.81317,5.81151,5.81249,12000000.0
2006-05-30 07:18:00,5.81247,5.81379,5.81191,5.81332,18000000.0
2006-05-30 07:19:00,5.81339,5.81339,5.81227,5.81288,14000000.0
2006-05-30 07:20:00,5.81261,5.81442,5.81211,5.81442,18000000.0
2006-05-30 07:21:00,5.81387,5.81387,5.81231,5.81231,13000000.0
2006-05-30 07:22:00,5.81226,5.81318,5.81181,5.81253,14000000.0
2006-05-30 07:23:00,5.81295,5.8136,5.81224,5.81282,15000000.0
2006-05-30 07:24:00,5.81356,5.81486,5.81221,5.81221,16000000.0
2006-05-30 07:25:00,5.8123,5.81362,5.8123,5.81311,15000000.0
2006-05-30 07:26:00,5.81323,5.81374,5.81256,5.81319,13000000.0
2006-05-30 07:27:00,5.81307,5.81373,5.81258,5.81287,12000000.0
2006-05-30 07:28:00,5.81339,5.8138,5.81214,5.81214,22000000.0
2006-05-30 07:29:00,5.81215,5.81317,5.81169,5.81226,16000000.0
2006-05-30 07:30:00,5.81253,5.81283,5.81164,5.81173,14000000.0
2006-05-30 07:31:00,5.81167,5.81302,5.81167,5.81223,13000000.0
2006-05-30 07:32:00,5.81234,5.81338,5.81201,5.81232,9000000.0
2006-05-30 07:33:00,5.81213,5.81369,5.81213,5.81348,7000000.0
2006-05-30 07:34:00,5.81248,5.81393,5.81248,5.81393,18000000.0
2006-05-30 07:35:00,5.81371,5.81425,5.81288,5.81425,9000000.0
2006-05-30 07:36:00,5.8145,5.8145,5.81274,5.81274,13000000.0
2006-05-30 07:37:00,5.81265,5.81398,5.81265,5.81369,11000000.0
2006-05-30 07:38:00,5.81319,5.81355,5.81219,5.81354,11000000.0
2006-05-30 07:39:00,5.8138,5.81396,5.8122,5.81353,19000000.0
2006-05-30 07:40:00,5.81217,5.81333,5.81215,5.81215,11000000.0
2006-05-30 07:41:00,5.81226,5.81353,5.81226,5.81252,7000000.0
2006-05-30 07:42:00,5.81352,5.8144,5.81267,5.81267,13000000.0
2006-05-30 07:43:00,5.81275,5.81357,5.81231,5.81261,14000000.0
2006-05-30 07:44:00,5.81301,5.81502,5.81301,5.81355,10000000.0
2006-05-30 07:45:00,5.81324,5.81361,5.81212,5.81275,8000000.0
2006-05-30 07:46:00,5.81274,5.81436,5.81245,5.81436,13000000.0
2006-05-30 07:47:00,5.81466,5.81466,5.8128,5.81358,15000000.0
2006-05-30 07:48:00,5.81392,5.81467,5.8127,5.81295,13000000.0
2006-05-30 07:49:00,5.81386,5.81391,5.81303,5.81376,10000000.0
2006-05-30 07:50:00,5.81435,5.81445,5.81326,5.81418,17000000.0
2006-05-30 07:51:00,5.81355,5.81355,5.81232,5.81232,16000000.0
2006-05-30 07:52:00,5.81305,5.81378,5.81224,5.81326,13000000.0
2006-05-30 07:53:00,5.81256,5.81295,5.81189,5.81195,10000000.0
2006-05-30 07:54:00,5.81221,5.81293,5.81198,5.81198,11000000.0
2006-05-30 07:55:00,5.81236,5.81374,5.81204,5.81275,12000000.0
2006-05-30 07:56:00,5.81223,5.81283,5.81093,5.81172,13000000.0
2006-05-30 07:57:00,5.81031,5.81184,5.81031,5.81172,8000000.0
2006-05-30 07:58:00,5.81101,5.81176,5.80923,5.81067,14000000.0
2006-05-30 07:59:00,5.81157,5.8119,5.81055,5.8115,15000000.0
2006-05-30 08:00:00,5.81152,5.81228,5.81085,5.81213,10000000.0
2006-05-30 08:01:00,5.81175,5.81321,5.81135,5.81282,13000000.0
2006-05-30 08:02:00,5.81375,5.81375,5.81194,5.81266,14000000.0
2006-05-30 08:03:00,5.81111,5.81231,5.81088,5.81231,12000000.0
2006-05-30 08:04:00,5.81211,5.81211,5.81125,5.81167,16000000.0
2006-05-30 08:05:00,5.81075,5.81101,5.80756,5.80892,14000000.0
2006-05-30 08:06:00,5.80816,5.8093,5.80747,5.80907,19000000.0
2006-05-30 08:07:00,5.80874,5.80923,5.8071,5.8085,19000000.0
2006-05-30 08:08:00,5.80777,5.80777,5.8056,5.80614,11000000.0
2006-05-30 08:09:00,5.80485,5.80537,5.80412,5.80503,10000000.0
2006-05-30 08:10:00,5.80362,5.80362,5.80149,5.80316,16000000.0
2006-05-30 08:11:00,5.80335,5.80369,5.80261,5.80317,9000000.0
2006-05-30 08:12:00,5.80262,5.80335,5.80145,5.80193,10000000.0
2006-05-30 08:13:00,5.80239,5.80294,5.80163,5.8022,11000000.0
2006-05-30 08:14:00,5.80284,5.80376,5.80218,5.80281,12000000.0
2006-05-30 08:15:00,5.80275,5.8033,5.80191,5.8022,15000000.0
2006-05-30 08:16:00,5.80247,5.80256,5.80039,5.80057,14000000.0
2006-05-30 08:17:00,5.80108,5.80185,5.79976,5.80183,10000000.0
2006-05-30 08:18:00,5.80255,5.80255,5.80147,5.802,9000000.0
2006-05-30 08:19:00,5.80133,5.80238,5.80115,5.80222,11000000.0
2006-05-30 08:20:00,5.8017,5.80226,5.80031,5.80098,11000000.0
2006-05-30 08:21:00,5.79986,5.80279,5.79986,5.80197,20000000.0
2006-05-30 08:22:00,5.80235,5.80275,5.80122,5.80258,8000000.0
2006-05-30 08:23:00,5.80326,5.8036,5.80222,5.80222,12000000.0
2006-05-30 08:24:00,5.80313,5.80313,5.80139,5.8029,13000000.0
2006-05-30 08:25:00,5.80342,5.80374,5.8025,5.80333,12000000.0
2006-05-30 08:26:00,5.80202,5.80309,5.80199,5.80309,13000000.0
2006-05-30 08:27:00,5.80265,5.8036,5.80234,5.80234,11000000.0
2006-05-30 08:28:00,5.80319,5.8037,5.80265,5.80322,8000000.0
2006-05-30 08:29:00,5.80376,5.80376,5.80298,5.80307,12000000.0
2006-05-30 08:30:00,5.80226,5.80324,5.80133,5.80216,11000000.0
2006-05-30 08:31:00,5.80237,5.80295,5.80172,5.80188,10000000.0
2006-05-30 08:32:00,5.80025,5.80201,5.79991,5.80121,13000000.0
2006-05-30 08:33:00,5.80148,5.8027,5.80148,5.80247,11000000.0
2006-05-30 08:34:00,5.80237,5.80381,5.8016,5.80306,17000000.0
2006-05-30 08:35:00,5.8041,5.80424,5.80202,5.80329,11000000.0
2006-05-30 08:36:00,5.80367,5.80371,5.80195,5.80313,10000000.0
2006-05-30 08:37:00,5.80258,5.80331,5.80212,5.80221,9000000.0
2006-05-30 08:38:00,5.80203,5.8038,5.80203,5.80248,18000000.0
2006-05-30 08:39:00,5.80327,5.80414,5.80258,5.80299,8000000.0
2006-05-30 08:40:00,5.80272,5.80359,5.80186,5.80359,7000000.0
2006-05-30 08:41:00,5.80363,5.8043,5.80246,5.80373,16000000.0
2006-05-30 08:42:00,5.80321,5.80426,5.80282,5.80373,14000000.0
2006-05-30 08:43:00,5.8039,5.80406,5.80267,5.80406,12000000.0
2006-05-30 08:44:00,5.80286,5.80532,5.80286,5.80519,9000000.0
2006-05-30 08:45:00,5.80457,5.80538,5.80399,5.805,18000000.0
2006-05-30 08:46:00,5.80456,5.80484,5.80341,5.80368,14000000.0
2006-05-30 08:47:00,5.80509,5.80509,5.80339,5.80467,18000000.0
2006-05-30 08:48:00,5.80469,5.80543,5.80339,5.80452,12000000.0
2006-05-30 08:49:00,5.80344,5.80515,5.80344,5.80459,14000000.0
2006-05-30 08:50:00,5.80447,5.80524,5.80338,5.80524,16000000.0
2006-05-30 08:51:00,5.80528,5.80603,5.80509,5.8056,21000000.0
2006-05-30 08:52:00,5.80529,5.80583,5.80406,5.80447,20000000.0
2006-05-30 08:53:00,5.80511,5.80511,5.8041,5.8041,7000000.0
2006-05-30 08:54:00,5.80363,5.80514,5.80363,5.80404,17000000.0
2006-05-30 08:55:00,5.8045,5.80486,5.80346,5.80422,12000000.0
2006-05-30 08:56:00,5.80415,5.80534,5.80349,5.80499,17000000.0
2006-05-30 08:57:00,5.8045,5.80528,5.80364,5.80493,16000000.0
2006-05-30 08:58:00,5.80528,5.80528,5.8037,5.8037,12000000.0
2006-05-30 08:59:00,5.8036,5.80469,5.80341,5.80421,13000000.0
2006-05-30 09:00:00,5.80357,5.80374,5.80179,5.80237,17000000.0
2006-05-30 09:01:00,5.80183,5.80183,5.79935,5.79978,13000000.0
2006-05-30 09:02:00,5.79822,5.79822,5.79657,5.79661,8000000.0
2006-05-30 09:03:00,5.79619,5.79684,5.79496,5.79605,16000000.0
2006-05-30 09:04:00,5.7962,5.7962,5.7945,5.7945,8000000.0
2006-05-30 09:05:00,5.79352,5.79352,5.79153,5.79209,11000000.0
2006-05-30 09:06:00,5.7908,5.7917,5.7901,5.7917,10000000.0
2006-05-30 09:07:00,5.79212,5.79271,5.79123,5.79271,10000000.0
2006-05-30 09:08:00,5.79281,5.79436,5.79281,5.79396,19000000.0
2006-05-30 09:09:00,5.79441,5.79564,5.79283,5.79478,16000000.0
2006-05-30 09:10:00,5.79422,5.79447,5.79382,5.79439,8000000.0
2006-05-30 09:11:00,5.79472,5.79589,5.7946,5.79507,11000000.0
2006-05-30 09:12:00,5.79532,5.79634,5.79437,5.79551,16000000.0
2006-05-30 09:13:00,5.79592,5.79717,5.79592,5.79673,15000000.0
2006-05-30 09:14:00,5.79647,5.79794,5.79629,5.79708,17000000.0
2006-05-30 09:15:00,5.796,5.79673,5.79547,5.79604,12000000.0
2006-05-30 09:16:00,5.79501,5.79714,5.79494,5.7965,14000000.0
2006-05-30 09:17:00,5.79616,5.79616,5.79416,5.795,14000000.0
2006-05-30 09:18:00,5.7951,5.79613,5.79377,5.79529,18000000.0
2006-05-30 09:19:00,5.79546,5.79546,5.79431,5.79525,14000000.0
2006-05-30 09:20:00,5.79566,5.79606,5.79438,5.79474,18000000.0
2006-05-30 09:21:00,5.79549,5.79549,5.79432,5.79496,17000000.0
2006-05-30 09:22:00,5.79526,5.79595,5.79454,5.79566,13000000.0
2006-05-30 09:23:00,5.79513,5.7958,5.79462,5.79535,12000000.0
2006-05-30 09:24:00,5.79551,5.79676,5.79507,5.79669,14000000.0
2006-05-30 09:25:00,5.79596,5.79612,5.79525,5.79583,9000000.0
2006-05-30 09:26:00,5.79576,5.79597,5.79445,5.79597,13000000.0
2006-05-30 09:27:00,5.79601,5.79659,5.79523,5.79548,13000000.0
2006-05-30 09:28:00,5.79577,5.79735,5.79561,5.79732,19000000.0
2006-05-30 09:29:00,5.79758,5.79974,5.7974,5.79906,14000000.0
2006-05-30 09:30:00,5.79939,5.80134,5.79939,5.80051,15000000.0
2006-05-30 09:31:00,5.80032,5.80051,5.79946,5.79991,11000000.0
2006-05-30 09:32:00,5.8004,5.80101,5.79948,5.80101,16000000.0
2006-05-30 09:33:00,5.80075,5.80075,5.79849,5.8004,9000000.0
2006-05-30 09:34:00,5.79918,5.79969,5.798,5.7981,18000000.0
2006-05-30 09:35:00,5.79914,5.79972,5.79734,5.79799,14000000.0
2006-05-30 09:36:00,5.79822,5.79929,5.79784,5.79868,16000000.0
2006-05-30 09:37:00,5.79839,5.79979,5.79816,5.79876,20000000.0
2006-05-30 09:38:00,5.79856,5.79923,5.79808,5.79909,19000000.0
2006-05-30 09:39:00,5.79804,5.79944,5.79804,5.79919,16000000.0
2006-05-30 09:40:00,5.7988,5.79921,5.7981,5.7981,12000000.0
2006-05-30 09:41:00,5.79911,5.79911,5.79732,5.79841,18000000.0
2006-05-30 09:42:00,5.79813,5.79813,5.79654,5.7974,16000000.0
2006-05-30 09:43:00,5.79654,5.79778,5.79566,5.79585,15000000.0
2006-05-30 09:44:00,5.79711,5.79748,5.79643,5.79643,13000000.0
2006-05-30 09:45:00,5.79636,5.79636,5.79366,5.79399,13000000.0
2006-05-30 09:46:00,5.7938,5.79426,5.79271,5.79271,17000000.0
2006-05-30 09:47:00,5.79208,5.79384,5.79177,5.79228,13000000.0
2006-05-30 09:48:00,5.79317,5.79456,5.79287,5.79365,16000000.0
2006-05-30 09:49:00,5.7955,5.79592,5.79387,5.79583,17000000.0
2006-05-30 09:50:00,5.79575,5.79582,5.79444,5.79567,12000000.0
2006-05-30 09:51:00,5.79529,5.79548,5.79381,5.79481,16000000.0
2006-05-30 09:52:00,5.79442,5.79669,5.79442,5.79636,16000000.0
2006-05-30 09:53:00,5.79684,5.79684,5.795,5.79634,15000000.0
2006-05-30 09:54:00,5.79598,5.79662,5.79451,5.79577,15000000.0
2006-05-30 09:55:00,5.7963,5.79712,5.79578,5.79612,15000000.0
2006-05-30 09:56:00,5.79544,5.79706,5.79503,5.79694,17000000.0
2006-05-30 09:57:00,5.79793,5.79793,5.79513,5.79513,12000000.0
2006-05-30 09:58:00,5.79674,5.79731,5.79586,5.79713,14000000.0
2006-05-30 09:59:00,5.79714,5.7975,5.79652,5.79733,10000000.0
2006-05-30 10:00:00,5.7969,5.79759,5.79622,5.79649,11000000.0
2006-05-30 10:01:00,5.79638,5.79737,5.79608,5.79709,24000000.0
2006-05-30 10:02:00,5.7966,5.7969,5.79523,5.7957,14000000.0
2006-05-30 10:03:00,5.79591,5.79691,5.79585,5.79685,16000000.0
2006-05-30 10:04:00,5.79727,5.79737,5.79595,5.79662,10000000.0
2006-05-30 10:05:00,5.79721,5.79762,5.79663,5.7967,10000000.0
2006-05-30 10:06:00,5.79692,5.79771,5.7965,5.7974,9000000.0
2006-05-30 10:07:00,5.79782,5.79782,5.79677,5.79677,11000000.0
2006-05-30 10:08:00,5.79734,5.79823,5.79712,5.7977,9000000.0
2006-05-30 10:09:00,5.79782,5.79896,5.79782,5.79887,11000000.0
2006-05-30 10:10:00,5.79875,5.79893,5.79754,5.79754,15000000.0
2006-05-30 10:11:00,5.79772,5.79924,5.79772,5.79862,16000000.0
2006-05-30 10:12:00,5.79845,5.79903,5.79756,5.79787,19000000.0
2006-05-30 10:13:00,5.79705,5.7976,5.79609,5.79615,9000000.0
2006-05-30 10:14:00,5.79677,5.79691,5.79522,5.79611,11000000.0
2006-05-30 10:15:00,5.79664,5.79737,5.79646,5.79646,8000000.0
2006-05-30 10:16:00,5.7973,5.79748,5.7959,5.79632,17000000.0
2006-05-30 10:17:00,5.79662,5.79834,5.79604,5.79616,16000000.0
2006-05-30 10:18:00,5.7962,5.7985,5.7962,5.79823,16000000.0
2006-05-30 10:19:00,5.79834,5.79834,5.79686,5.79804,17000000.0
2006-05-30 10:20:00,5.79812,5.79939,5.79727,5.79753,16000000.0
2006-05-30 10:21:00,5.79878,5.79878,5.79657,5.79741,7000000.0
2006-05-30 10:22:00,5.7979,5.7985,5.79708,5.7985,10000000.0
2006-05-30 10:23:00,5.79865,5.79906,5.79702,5.7989,14000000.0
2006-05-30 10:24:00,5.79776,5.79965,5.79776,5.79965,13000000.0
2006-05-30 10:25:00,5.79951,5.79963,5.79837,5.79862,12000000.0
2006-05-30 10:26:00,5.79808,5.79872,5.79727,5.79872,11000000.0
2006-05-30 10:27:00,5.79858,5.79903,5.79788,5.79873,13000000.0
2006-05-30 10:28:00,5.7991,5.79942,5.79732,5.79732,13000000.0
2006-05-30 10:29:00,5.79818,5.79882,5.7977,5.79847,11000000.0
2006-05-30 10:30:00,5.79824,5.79893,5.79762,5.79784,9000000.0
2006-05-30 10:31:00,5.79843,5.79922,5.79818,5.79874,16000000.0
2006-05-30 10:32:00,5.7982,5.79906,5.79735,5.79866,9000000.0
2006-05-30 10:33:00,5.79908,5.79955,5.79817,5.79883,12000000.0
2006-05-30 10:34:00,5.79927,5.79966,5.79837,5.79926,11000000.0
2006-05-30 10:35:00,5.79916,5.79916,5.79765,5.7989,17000000.0
2006-05-30 10:36:00,5.80007,5.80092,5.79965,5.80052,10000000.0
2006-05-30 10:37:00,5.80075,5.80075,5.79912,5.79916,15000000.0
2006-05-30 10:38:00,5.79864,5.79978,5.79744,5.7988,17000000.0
2006-05-30 10:39:00,5.79831,5.7985,5.79457,5.79546,13000000.0
2006-05-30 10:40:00,5.79567,5.79693,5.79503,5.79653,10000000.0
2006-05-30 10:41:00,5.79603,5.79737,5.79549,5.7968,15000000.0
2006-05-30 10:42:00,5.79686,5.79686,5.79554,5.79561,12000000.0
2006-05-30 10:43:00,5.79616,5.7969,5.79477,5.79547,13000000.0
2006-05-30 10:44:00,5.7962,5.79646,5.79477,5.79646,12000000.0
2006-05-30 10:45:00,5.79497,5.79568,5.79416,5.79421,13000000.0
2006-05-30 10:46:00,5.79479,5.79606,5.79459,5.79481,13000000.0
2006-05-30 10:47:00,5.79479,5.79519,5.79407,5.79519,7000000.0
2006-05-30 10:48:00,5.79461,5.79519,5.79361,5.79419,12000000.0
2006-05-30 10:49:00,5.79524,5.79626,5.7948,5.79548,10000000.0
2006-05-30 10:50:00,5.79555,5.79623,5.79485,5.7956,14000000.0
2006-05-30 10:51:00,5.79612,5.79665,5.79528,5.79546,11000000.0
2006-05-30 10:52:00,5.79571,5.7964,5.7946,5.7946,20000000.0
2006-05-30 10:53:00,5.79473,5.79588,5.79473,5.79588,9000000.0
2006-05-30 10:54:00,5.79565,5.79565,5.79418,5.79489,18000000.0
2006-05-30 10:55:00,5.79465,5.7948,5.7936,5.79457,10000000.0
2006-05-30 10:56:00,5.79506,5.79681,5.79506,5.79637,11000000.0
2006-05-30 10:57:00,5.79629,5.79694,5.79577,5.79621,8000000.0
2006-05-30 10:58:00,5.79722,5.79864,5.79706,5.79755,10000000.0
2006-05-30 10:59:00,5.79836,5.79897,5.79753,5.79856,10000000.0
2006-05-30 11:00:00,5.79799,5.79836,5.79606,5.79606,15000000.0
2006-05-30 11:01:00,5.79614,5.79748,5.79595,5.79634,12000000.0
2006-05-30 11:02:00,5.79636,5.79672,5.79572,5.79672,8000000.0
2006-05-30 11:03:00,5.79676,5.79676,5.79497,5.79522,11000000.0
2006-05-30 11:04:00,5.7949,5.79622,5.7949,5.79622,15000000.0
2006-05-30 11:05:00,5.79616,5.79616,5.79489,5.79565,17000000.0
2006-05-30 11:06:00,5.79524,5.79552,5.7939,5.79552,12000000.0
2006-05-30 11:07:00,5.79562,5.79577,5.79462,5.79577,11000000.0
2006-05-30 11:08:00,5.79472,5.79537,5.79418,5.79431,22000000.0
2006-05-30 11:09:00,5.7934,5.79442,5.79319,5.79442,9000000.0
2006-05-30 11:10:00,5.79432,5.79473,5.79335,5.79365,16000000.0
2006-05-30 11:11:00,5.79379,5.79493,5.79361,5.79469,7000000.0
2006-05-30 11:12:00,5.79493,5.79511,5.79358,5.79419,15000000.0
2006-05-30 11:13:00,5.79532,5.79535,5.79393,5.79462,11000000.0
2006-05-30 11:14:00,5.79489,5.79594,5.79448,5.79481,18000000.0
2006-05-30 11:15:00,5.79563,5.79565,5.79445,5.79541,11000000.0
2006-05-30 11:16:00,5.79446,5.7965,5.79446,5.7965,13000000.0
2006-05-30 11:17:00,5.79525,5.79608,5.79461,5.79584,13000000.0
2006-05-30 11:18:00,5.79554,5.79604,5.79454,5.79499,9000000.0
2006-05-30 11:19:00,5.7951,5.7965,5.79484,5.7959,17000000.0
2006-05-30 11:20:00,5.79594,5.79594,5.79461,5.79511,14000000.0
2006-05-30 11:21:00,5.79535,5.7962,5.79483,5.79563,14000000.0
2006-05-30 11:22:00,5.79528,5.79619,5.7939,5.79475,22000000.0
2006-05-30 11:23:00,5.79479,5.79635,5.79463,5.79635,8000000.0
2006-05-30 11:24:00,5.79571,5.79571,5.79456,5.79512,18000000.0
2006-05-30 11:25:00,5.79442,5.79562,5.79416,5.79506,9000000.0
2006-05-30 11:26:00,5.7949,5.79587,5.7949,5.79587,15000000.0
2006-05-30 11:27:00,5.79571,5.79571,5.79446,5.79512,10000000.0
2006-05-30 11:28:00,5.79561,5.79636,5.79497,5.79574,13000000.0
2006-05-30 11:29:00,5.79458,5.79575,5.79344,5.79344,17000000.0
2006-05-30 11:30:00,5.79327,5.79512,5.79327,5.79369,13000000.0
2006-05-30 11:31:00,5.79299,5.79474,5.79299,5.79347,12000000.0
2006-05-30 11:32:00,5.79327,5.79479,5.79327,5.79386,20000000.0
2006-05-30 11:33:00,5.79482,5.79647,5.79459,5.79619,16000000.0
2006-05-30 11:34:00,5.79681,5.79681,5.79482,5.79517,13000000.0
2006-05-30 11:35:00,5.79521,5.79585,5.79476,5.79509,14000000.0
2006-05-30 11:36:00,5.79654,5.79654,5.7947,5.79504,11000000.0
2006-05-30 11:37:00,5.79543,5.79557,5.79372,5.79457,16000000.0
2006-05-30 11:38:00,5.79496,5.79532,5.7942,5.79503,8000000.0
2006-05-30 11:39:00,5.79413,5.79463,5.79342,5.79361,11000000.0
2006-05-30 11:40:00,5.79439,5.79457,5.79282,5.79384,12000000.0
2006-05-30 11:41:00,5.79391,5.7945,5.79329,5.79385,10000000.0
2006-05-30 11:42:00,5.79368,5.79406,5.79296,5.79391,10000000.0
2006-05-30 11:43:00,5.79369,5.79429,5.79268,5.79339,17000000.0
2006-05-30 11:44:00,5.79299,5.79349,5.79205,5.79278,15000000.0
2006-05-30 11:45:00,5.7939,5.79446,5.79291,5.79383,16000000.0
2006-05-30 11:46:00,5.79296,5.79375,5.79257,5.79257,7000000.0
2006-05-30 11:47:00,5.79232,5.79447,5.79232,5.79407,16000000.0
2006-05-30 11:48:00,5.79285,5.79385,5.7922,5.7922,13000000.0
2006-05-30 11:49:00,5.79264,5.79264,5.79047,5.79106,10000000.0
2006-05-30 11:50:00,5.79045,5.79045,5.78814,5.78832,12000000.0
2006-05-30 11:51:00,5.787,5.78725,5.78604,5.78698,14000000.0
2006-05-30 11:52:00,5.78518,5.78713,5.78517,5.78653,18000000.0
2006-05-30 11:53:00,5.78717,5.78832,5.78634,5.78634,16000000.0
2006-05-30 11:54:00,5.7878,5.7882,5.78682,5.78806,8000000.0
2006-05-30 11:55:00,5.78821,5.78835,5.78685,5.78786,8000000.0
2006-05-30 11:56:00,5.78849,5.78905,5.78797,5.78817,8000000.0
2006-05-30 11:57:00,5.78765,5.78833,5.78692,5.78744,11000000.0
2006-05-30 11:58:00,5.78567,5.78768,5.78567,5.78642,14000000.0
2006-05-30 11:59:00,5.78698,5.78698,5.78557,5.78616,11000000.0
2006-05-30 12:00:00,5.78525,5.78583,5.78363,5.78509,15000000.0
2006-05-30 12:01:00,5.78459,5.78577,5.78419,5.78488,13000000.0
2006-05-30 12:02:00,5.78446,5.78585,5.78402,5.78585,15000000.0
2006-05-30 12:03:00,5.78526,5.78576,5.78472,5.78551,11000000.0
2006-05-30 12:04:00,5.78541,5.78655,5.78541,5.78655,9000000.0
2006-05-30 12:05:00,5.78607,5.78653,5.78575,5.78595,9000000.0
2006-05-30 12:06:00,5.78638,5.78693,5.78561,5.78572,15000000.0
2006-05-30 12:07:00,5.786,5.78643,5.7852,5.78597,11000000.0
2006-05-30 12:08:00,5.78622,5.78685,5.78528,5.78528,8000000.0
2006-05-30 12:09:00,5.78507,5.78726,5.78507,5.78657,18000000.0
2006-05-30 12:10:00,5.78749,5.78785,5.78629,5.78785,14000000.0
2006-05-30 12:11:00,5.78789,5.788,5.78727,5.78757,9000000.0
2006-05-30 12:12:00,5.78576,5.78773,5.78576,5.78656,18000000.0
2006-05-30 12:13:00,5.78659,5.78734,5.78602,5.78725,12000000.0
2006-05-30 12:14:00,5.78641,5.78728,5.78562,5.78562,10000000.0
2006-05-30 12:15:00,5.78502,5.78586,5.7849,5.7852,8000000.0
2006-05-30 12:16:00,5.78565,5.78649,5.78492,5.78597,14000000.0
2006-05-30 12:17:00,5.78568,5.78614,5.78474,5.78541,13000000.0
2006-05-30 12:18:00,5.78592,5.78622,5.78505,5.7861,10000000.0
2006-05-30 12:19:00,5.78584,5.786,5.78513,5.78598,11000000.0
2006-05-30 12:20:00,5.78572,5.78592,5.78496,5.7853,8000000.0
2006-05-30 12:21:00,5.78494,5.78539,5.78401,5.78534,20000000.0
2006-05-30 12:22:00,5.78566,5.78629,5.78492,5.78626,14000000.0
2006-05-30 12:23:00,5.78671,5.7872,5.78536,5.78717,11000000.0
2006-05-30 12:24:00,5.78755,5.78756,5.78633,5.78715,17000000.0
2006-05-30 12:25:00,5.78673,5.787,5.78592,5.78592,12000000.0
2006-05-30 12:26:00,5.78613,5.78679,5.78576,5.78629,7000000.0
2006-05-30 12:27:00,5.78636,5.78644,5.7858,5.78582,7000000.0
2006-05-30 12:28:00,5.78546,5.78641,5.78442,5.78442,19000000.0
2006-05-30 12:29:00,5.78471,5.78594,5.78471,5.78539,12000000.0
2006-05-30 12:30:00,5.78494,5.78551,5.78454,5.78544,10000000.0
2006-05-30 12:31:00,5.78573,5.78586,5.7845,5.7845,12000000.0
2006-05-30 12:32:00,5.78435,5.78574,5.78407,5.7855,12000000.0
2006-05-30 12:33:00,5.78559,5.78585,5.78454,5.78569,15000000.0
2006-05-30 12:34:00,5.78618,5.78618,5.78526,5.78576,12000000.0
2006-05-30 12:35:00,5.78529,5.78642,5.78451,5.78531,12000000.0
2006-05-30 12:36:00,5.78441,5.78535,5.78379,5.78529,15000000.0
2006-05-30 12:37:00,5.78406,5.78558,5.78389,5.78558,8000000.0
2006-05-30 12:38:00,5.78534,5.78534,5.78328,5.78328,15000000.0
2006-05-30 12:39:00,5.78457,5.78619,5.7831,5.78373,14000000.0
2006-05-30 12:40:00,5.78406,5.78474,5.78268,5.78442,18000000.0
2006-05-30 12:41:00,5.78447,5.7857,5.78404,5.7857,11000000.0
2006-05-30 12:42:00,5.78472,5.78566,5.78427,5.78527,17000000.0
2006-05-30 12:43:00,5.7842,5.78544,5.7842,5.78492,11000000.0
2006-05-30 12:44:00,5.78531,5.7861,5.78429,5.78593,13000000.0
2006-05-30 12:45:00,5.78657,5.78662,5.78485,5.7862,10000000.0
2006-05-30 12:46:00,5.78599,5.78641,5.78533,5.78586,20000000.0
2006-05-30 12:47:00,5.78605,5.78682,5.7856,5.78583,10000000.0
2006-05-30 12:48:00,5.78591,5.78692,5.78589,5.78649,10000000.0
2006-05-30 12:49:00,5.78552,5.78683,5.78549,5.78683,15000000.0
2006-05-30 12:50:00,5.78678,5.78728,5.78536,5.78715,14000000.0
2006-05-30 12:51:00,5.78735,5.78745,5.78532,5.7871,14000000.0
2006-05-30 12:52:00,5.78688,5.7872,5.78612,5.7872,9000000.0
2006-05-30 12:53:00,5.78731,5.78731,5.78606,5.78727,9000000.0
2006-05-30 12:54:00,5.78759,5.78759,5.78524,5.78591,20000000.0
2006-05-30 12:55:00,5.78635,5.78734,5.78605,5.78687,12000000.0
2006-05-30 12:56:00,5.7857,5.78694,5.7857,5.78694,7000000.0
2006-05-30 12:57:00,5.78784,5.78784,5.78581,5.78766,13000000.0
2006-05-30 12:58:00,5.78748,5.78855,5.78714,5.7884,16000000.0
2006-05-30 12:59:00,5.78739,5.78934,5.78739,5.78897,14000000.0
2006-05-30 13:00:00,5.78866,5.78933,5.78753,5.7891,12000000.0
2006-05-30 13:01:00,5.78895,5.78895,5.78752,5.78784,17000000.0
2006-05-30 13:02:00,5.78818,5.78861,5.78734,5.78814,10000000.0
2006-05-30 13:03:00,5.7888,5.78996,5.78751,5.78996,22000000.0
2006-05-30 13:04:00,5.78922,5.79026,5.7884,5.78962,20000000.0
2006-05-30 13:05:00,5.79019,5.79027,5.78845,5.78891,14000000.0
2006-05-30 13:06:00,5.78873,5.78912,5.78805,5.78812,17000000.0
2006-05-30 13:07:00,5.78818,5.78976,5.78818,5.78862,22000000.0
2006-05-30 13:08:00,5.78822,5.78924,5.78785,5.78865,12000000.0
2006-05-30 13:09:00,5.78855,5.78933,5.78788,5.78788,12000000.0
2006-05-30 13:10:00,5.78798,5.78878,5.78798,5.78872,20000000.0
2006-05-30 13:11:00,5.78735,5.78859,5.78729,5.78845,12000000.0
2006-05-30 13:12:00,5.78845,5.78845,5.78609,5.7877,16000000.0
2006-05-30 13:13:00,5.78704,5.78849,5.7864,5.78826,14000000.0
2006-05-30 13:14:00,5.78871,5.78907,5.78786,5.78905,17000000.0
2006-05-30 13:15:00,5.78887,5.78943,5.78834,5.78915,7000000.0
2006-05-30 13:16:00,5.78857,5.78907,5.78649,5.78649,9000000.0
2006-05-30 13:17:00,5.78807,5.78811,5.78721,5.78772,15000000.0
2006-05-30 13:18:00,5.78842,5.7891,5.78791,5.78798,17000000.0
2006-05-30 13:19:00,5.78873,5.78942,5.78808,5.78875,15000000.0
2006-05-30 13:20:00,5.78851,5.78925,5.78791,5.78825,12000000.0
2006-05-30 13:21:00,5.78839,5.78914,5.78772,5.78803,24000000.0
2006-05-30 13:22:00,5.78784,5.78809,5.78734,5.78739,12000000.0
2006-05-30 13:23:00,5.78728,5.78879,5.78728,5.78791,12000000.0
2006-05-30 13:24:00,5.78987,5.7914,5.78909,5.79005,18000000.0
2006-05-30 13:25:00,5.79166,5.79265,5.79066,5.79128,12000000.0
2006-05-30 13:26:00,5.79158,5.79158,5.79016,5.79034,12000000.0
2006-05-30 13:27:00,5.78991,5.7924,5.78991,5.7924,9000000.0
2006-05-30 13:28:00,5.79235,5.79277,5.79122,5.79176,15000000.0
2006-05-30 13:29:00,5.79214,5.79232,5.79078,5.79232,14000000.0
2006-05-30 13:30:00,5.79133,5.79161,5.79041,5.79079,11000000.0
2006-05-30 13:31:00,5.79068,5.79257,5.79039,5.79257,11000000.0
2006-05-30 13:32:00,5.79271,5.79271,5.79086,5.79182,8000000.0
2006-05-30 13:33:00,5.7907,5.79249,5.7907,5.79249,14000000.0
2006-05-30 13:34:00,5.79209,5.79283,5.79132,5.79157,11000000.0
2006-05-30 13:35:00,5.79141,5.79494,5.79141,5.79427,16000000.0
2006-05-30 13:36:00,5.79572,5.79622,5.79529,5.79575,8000000.0
2006-05-30 13:37:00,5.79652,5.80021,5.79652,5.79954,17000000.0
2006-05-30 13:38:00,5.80014,5.80135,5.79815,5.80047,14000000.0
2006-05-30 13:39:00,5.80083,5.80341,5.80055,5.80221,10000000.0
2006-05-30 13:40:00,5.80282,5.80428,5.80237,5.80349,8000000.0
2006-05-30 13:41:00,5.80245,5.80253,5.80024,5.80024,11000000.0
2006-05-30 13:42:00,5.80016,5.80159,5.79939,5.80088,14000000.0
2006-05-30 13:43:00,5.80146,5.80185,5.79989,5.80125,11000000.0
2006-05-30 13:44:00,5.80272,5.80277,5.79998,5.80101,11000000.0
2006-05-30 13:45:00,5.80105,5.80161,5.79946,5.80161,14000000.0
2006-05-30 13:46:00,5.801,5.80219,5.80027,5.80219,11000000.0
2006-05-30 13:47:00,5.8022,5.8022,5.79962,5.80024,13000000.0
2006-05-30 13:48:00,5.80033,5.80033,5.79819,5.79898,14000000.0
2006-05-30 13:49:00,5.7982,5.79901,5.79719,5.79901,12000000.0
2006-05-30 13:50:00,5.79863,5.79955,5.79786,5.79879,16000000.0
2006-05-30 13:51:00,5.79906,5.79987,5.7979,5.7986,14000000.0
2006-05-30 13:52:00,5.79791,5.79972,5.79791,5.79882,10000000.0
2006-05-30 13:53:00,5.79934,5.79976,5.79785,5.79851,10000000.0
2006-05-30 13:54:00,5.79876,5.7992,5.7978,5.79902,8000000.0
2006-05-30 13:55:00,5.79933,5.80096,5.79843,5.80096,13000000.0
2006-05-30 13:56:00,5.80132,5.80188,5.80038,5.80083,17000000.0
2006-05-30 13:57:00,5.80147,5.80268,5.80104,5.80228,13000000.0
2006-05-30 13:58:00,5.80278,5.80294,5.80132,5.80208,7000000.0
2006-05-30 13:59:00,5.8022,5.80332,5.80147,5.80287,9000000.0
2006-05-30 14:00:00,5.80326,5.80351,5.80206,5.80241,7000000.0
2006-05-30 14:01:00,5.80178,5.80255,5.80108,5.802,11000000.0
2006-05-30 14:02:00,5.80146,5.80178,5.79977,5.80151,19000000.0
2006-05-30 14:03:00,5.80143,5.80143,5.79912,5.79912,13000000.0
2006-05-30 14:04:00,5.79996,5.80029,5.7992,5.79926,22000000.0
2006-05-30 14:05:00,5.79944,5.79944,5.79784,5.79901,17000000.0
2006-05-30 14:06:00,5.79903,5.79903,5.79764,5.79764,11000000.0
2006-05-30 14:07:00,5.79899,5.79908,5.79795,5.79887,9000000.0
2006-05-30 14:08:00,5.79846,5.7993,5.7977,5.79813,11000000.0
2006-05-30 14:09:00,5.79806,5.79873,5.79709,5.79873,12000000.0
2006-05-30 14:10:00,5.79797,5.79869,5.79654,5.79704,13000000.0
2006-05-30 14:11:00,5.79777,5.79777,5.79601,5.79654,14000000.0
2006-05-30 14:12:00,5.79656,5.79696,5.79512,5.79635,11000000.0
2006-05-30 14:13:00,5.79673,5.79862,5.79636,5.79862,11000000.0
2006-05-30 14:14:00,5.79898,5.80343,5.79896,5.80278,7000000.0
2006-05-30 14:15:00,5.8031,5.80353,5.80141,5.80146,14000000.0
2006-05-30 14:16:00,5.8029,5.80344,5.80181,5.80258,13000000.0
2006-05-30 14:17:00,5.80106,5.80679,5.80106,5.80621,22000000.0
2006-05-30 14:18:00,5.80766,5.80848,5.80602,5.80642,15000000.0
2006-05-30 14:19:00,5.80609,5.80609,5.80331,5.8036,12000000.0
2006-05-30 14:20:00,5.80533,5.8054,5.80323,5.8045,7000000.0
2006-05-30 14:21:00,5.80456,5.8051,5.80337,5.80398,13000000.0
2006-05-30 14:22:00,5.80595,5.80744,5.80532,5.80744,8000000.0
2006-05-30 14:23:00,5.80855,5.80977,5.80802,5.80977,11000000.0
2006-05-30 14:24:00,5.81001,5.81102,5.80933,5.8102,13000000.0
2006-05-30 14:25:00,5.81077,5.81118,5.80971,5.81047,15000000.0
2006-05-30 14:26:00,5.81076,5.81111,5.80953,5.81111,8000000.0
2006-05-30 14:27:00,5.81144,5.81266,5.80975,5.81266,10000000.0
2006-05-30 14:28:00,5.81218,5.81253,5.81052,5.8118,11000000.0
2006-05-30 14:29:00,5.81191,5.81245,5.81097,5.81218,21000000.0
2006-05-30 14:30:00,5.81232,5.81376,5.81179,5.81323,11000000.0
2006-05-30 14:31:00,5.81338,5.81504,5.81187,5.81421,17000000.0
2006-05-30 14:32:00,5.81598,5.81598,5.814,5.81462,15000000.0
2006-05-30 14:33:00,5.814,5.81564,5.81369,5.8146,8000000.0
2006-05-30 14:34:00,5.81536,5.81536,5.8137,5.81452,9000000.0
2006-05-30 14:35:00,5.81354,5.81354,5.81115,5.81206,11000000.0
2006-05-30 14:36:00,5.81103,5.81181,5.81,5.81162,15000000.0
2006-05-30 14:37:00,5.81111,5.81111,5.80914,5.80946,8000000.0
2006-05-30 14:38:00,5.80972,5.80972,5.80745,5.80745,10000000.0
2006-05-30 14:39:00,5.80771,5.80857,5.80695,5.80841,19000000.0
2006-05-30 14:40:00,5.80773,5.80857,5.80653,5.80833,15000000.0
2006-05-30 14:41:00,5.80833,5.80946,5.80786,5.80944,15000000.0
2006-05-30 14:42:00,5.81005,5.81123,5.80868,5.81093,17000000.0
2006-05-30 14:43:00,5.81134,5.81227,5.81081,5.81095,15000000.0
2006-05-30 14:44:00,5.81252,5.81279,5.81137,5.81266,15000000.0
2006-05-30 14:45:00,5.81253,5.81429,5.81176,5.81394,9000000.0
2006-05-30 14:46:00,5.81534,5.81534,5.81283,5.81306,11000000.0
2006-05-30 14:47:00,5.81317,5.81406,5.81221,5.81406,12000000.0
2006-05-30 14:48:00,5.81456,5.81456,5.81257,5.81272,12000000.0
2006-05-30 14:49:00,5.81234,5.81243,5.81111,5.81166,12000000.0
2006-05-30 14:50:00,5.8121,5.8126,5.81142,5.81242,15000000.0
2006-05-30 14:51:00,5.81201,5.81218,5.81108,5.81146,10000000.0
2006-05-30 14:52:00,5.81129,5.81199,5.81071,5.8109,13000000.0
2006-05-30 14:53:00,5.81102,5.81102,5.80915,5.80916,13000000.0
2006-05-30 14:54:00,5.80986,5.81041,5.80911,5.80911,9000000.0
2006-05-30 14:55:00,5.80909,5.80968,5.80708,5.80708,16000000.0
2006-05-30 14:56:00,5.80815,5.80865,5.80657,5.80676,15000000.0
2006-05-30 14:57:00,5.80687,5.80769,5.80582,5.80769,15000000.0
2006-05-30 14:58:00,5.806,5.80724,5.806,5.80646,11000000.0
2006-05-30 14:59:00,5.80632,5.80736,5.80508,5.80719,14000000.0
2006-05-30 15:00:00,5.80743,5.80795,5.80617,5.80775,18000000.0
2006-05-30 15:01:00,5.80753,5.80834,5.80633,5.80772,12000000.0
2006-05-30 15:02:00,5.80642,5.80709,5.80604,5.80639,7000000.0
2006-05-30 15:03:00,5.80616,5.80721,5.80599,5.8069,18000000.0
2006-05-30 15:04:00,5.80664,5.80982,5.8062,5.80982,21000000.0
2006-05-30 15:05:00,5.81119,5.81328,5.81084,5.81301,13000000.0
2006-05-30 15:06:00,5.81268,5.81323,5.81157,5.81294,14000000.0
2006-05-30 15:07:00,5.81388,5.81388,5.81211,5.81223,22000000.0
2006-05-30 15:08:00,5.81171,5.81285,5.81144,5.81242,10000000.0
2006-05-30 15:09:00,5.81248,5.81263,5.81053,5.81153,9000000.0
2006-05-30 15:10:00,5.81171,5.81171,5.81003,5.81076,14000000.0
2006-05-30 15:11:00,5.80999,5.81119,5.80972,5.81036,12000000.0
2006-05-30 15:12:00,5.81017,5.81033,5.80828,5.8096,13000000.0
2006-05-30 15:13:00,5.80974,5.80981,5.80775,5.80973,12000000.0
2006-05-30 15:14:00,5.80932,5.80932,5.80709,5.80867,10000000.0
2006-05-30 15:15:00,5.80957,5.8101,5.80795,5.8092,16000000.0
2006-05-30 15:16:00,5.80875,5.80906,5.80788,5.8086,15000000.0
2006-05-30 15:17:00,5.80828,5.80828,5.8059,5.80694,14000000.0
2006-05-30 15:18:00,5.8073,5.80807,5.80598,5.80651,12000000.0
2006-05-30 15:19:00,5.80429,5.80457,5.80119,5.80119,11000000.0
2006-05-30 15:20:00,5.80126,5.80298,5.80089,5.80137,14000000.0
2006-05-30 15:21:00,5.79919,5.7999,5.79747,5.79949,14000000.0
2006-05-30 15:22:00,5.79926,5.80005,5.7982,5.79969,10000000.0
2006-05-30 15:23:00,5.80204,5.80258,5.8,5.80162,11000000.0
2006-05-30 15:24:00,5.8026,5.8026,5.79856,5.79856,10000000.0
2006-05-30 15:25:00,5.7982,5.80045,5.7982,5.79984,16000000.0
2006-05-30 15:26:00,5.80023,5.80023,5.79745,5.79844,15000000.0
2006-05-30 15:27:00,5.79727,5.79758,5.79626,5.79626,10000000.0
2006-05-30 15:28:00,5.79576,5.79833,5.79509,5.79833,11000000.0
2006-05-30 15:29:00,5.79933,5.80006,5.79782,5.79889,19000000.0
2006-05-30 15:30:00,5.79884,5.79884,5.79696,5.79757,10000000.0
2006-05-30 15:31:00,5.79813,5.79943,5.79688,5.79901,14000000.0
2006-05-30 15:32:00,5.80022,5.80087,5.79821,5.80087,12000000.0
2006-05-30 15:33:00,5.80043,5.80199,5.79992,5.80103,20000000.0
2006-05-30 15:34:00,5.80046,5.80049,5.79882,5.7994,12000000.0
2006-05-30 15:35:00,5.79937,5.80068,5.79911,5.80042,12000000.0
2006-05-30 15:36:00,5.79964,5.80059,5.79842,5.79911,10000000.0
2006-05-30 15:37:00,5.79871,5.79925,5.79737,5.79833,10000000.0
2006-05-30 15:38:00,5.79825,5.7985,5.79642,5.7967,13000000.0
2006-05-30 15:39:00,5.79573,5.79706,5.79557,5.79641,7000000.0
2006-05-30 15:40:00,5.79722,5.79753,5.79628,5.79669,10000000.0
2006-05-30 15:41:00,5.79706,5.79775,5.79686,5.79768,9000000.0
2006-05-30 15:42:00,5.79739,5.79739,5.79645,5.7972,13000000.0
2006-05-30 15:43:00,5.7969,5.79827,5.7958,5.79787,16000000.0
2006-05-30 15:44:00,5.79814,5.7984,5.7966,5.7984,14000000.0
2006-05-30 15:45:00,5.79775,5.79914,5.79706,5.79714,15000000.0
2006-05-30 15:46:00,5.79794,5.79877,5.79721,5.79749,13000000.0
2006-05-30 15:47:00,5.79824,5.79838,5.7961,5.7961,9000000.0
2006-05-30 15:48:00,5.79678,5.79815,5.79614,5.79815,21000000.0
2006-05-30 15:49:00,5.79848,5.79848,5.79617,5.79716,23000000.0
2006-05-30 15:50:00,5.79699,5.79762,5.79678,5.79697,12000000.0
2006-05-30 15:51:00,5.79627,5.79774,5.79355,5.79414,19000000.0
2006-05-30 15:52:00,5.79348,5.79348,5.79071,5.79122,15000000.0
2006-05-30 15:53:00,5.79096,5.79096,5.78912,5.78939,14000000.0
2006-05-30 15:54:00,5.78965,5.79106,5.78889,5.79054,15000000.0
2006-05-30 15:55:00,5.7901,5.79025,5.78789,5.78955,12000000.0
2006-05-30 15:56:00,5.78961,5.79016,5.7886,5.78931,18000000.0
2006-05-30 15:57:00,5.78861,5.78861,5.78727,5.78822,10000000.0
2006-05-30 15:58:00,5.78727,5.78727,5.78557,5.78626,22000000.0
2006-05-30 15:59:00,5.78656,5.78691,5.78544,5.78585,12000000.0
2006-05-30 16:00:00,5.7874,5.79039,5.7874,5.79039,12000000.0
2006-05-30 16:01:00,5.79091,5.7914,5.78761,5.78761,12000000.0
2006-05-30 16:02:00,5.78559,5.78559,5.77931,5.77981,13000000.0
2006-05-30 16:03:00,5.77813,5.77838,5.77376,5.77487,13000000.0
2006-05-30 16:04:00,5.77352,5.77413,5.77237,5.77259,11000000.0
2006-05-30 16:05:00,5.77423,5.77491,5.77329,5.77491,9000000.0
2006-05-30 16:06:00,5.77561,5.77656,5.77472,5.77572,14000000.0
2006-05-30 16:07:00,5.77545,5.77545,5.77187,5.77322,15000000.0
2006-05-30 16:08:00,5.77305,5.7735,5.77185,5.77253,15000000.0
2006-05-30 16:09:00,5.77232,5.7741,5.77224,5.77363,17000000.0
2006-05-30 16:10:00,5.77356,5.77397,5.77211,5.77211,14000000.0
2006-05-30 16:11:00,5.77374,5.77474,5.77303,5.77474,9000000.0
2006-05-30 16:12:00,5.77523,5.7763,5.77523,5.7763,15000000.0
2006-05-30 16:13:00,5.77584,5.77734,5.77526,5.77682,14000000.0
2006-05-30 16:14:00,5.77642,5.77779,5.77642,5.77748,12000000.0
2006-05-30 16:15:00,5.77658,5.77911,5.77658,5.77891,14000000.0
2006-05-30 16:16:00,5.77851,5.77851,5.77703,5.77703,13000000.0
2006-05-30 16:17:00,5.7785,5.77891,5.77713,5.77838,18000000.0
2006-05-30 16:18:00,5.77983,5.78115,5.7794,5.78053,13000000.0
2006-05-30 16:19:00,5.78014,5.78014,5.77802,5.77837,8000000.0
2006-05-30 16:20:00,5.77921,5.77952,5.7778,5.77886,13000000.0
2006-05-30 16:21:00,5.77749,5.77806,5.77683,5.77698,12000000.0
2006-05-30 16:22:00,5.77683,5.77755,5.77603,5.77611,11000000.0
2006-05-30 16:23:00,5.77702,5.77778,5.77541,5.7769,14000000.0
2006-05-30 16:24:00,5.77617,5.77722,5.77569,5.77633,15000000.0
2006-05-30 16:25:00,5.77632,5.77659,5.77499,5.77614,11000000.0
2006-05-30 16:26:00,5.7755,5.7765,5.77519,5.7765,8000000.0
2006-05-30 16:27:00,5.77496,5.77612,5.77461,5.77556,10000000.0
2006-05-30 16:28:00,5.77588,5.77588,5.77349,5.77448,15000000.0
2006-05-30 16:29:00,5.77298,5.77388,5.77237,5.77367,7000000.0
2006-05-30 16:30:00,5.77442,5.77467,5.7725,5.77467,16000000.0
2006-05-30 16:31:00,5.77457,5.77457,5.77294,5.77323,14000000.0
2006-05-30 16:32:00,5.77348,5.77426,5.77316,5.7737,7000000.0
2006-05-30 16:33:00,5.77408,5.77608,5.77371,5.77608,8000000.0
2006-05-30 16:34:00,5.77645,5.77786,5.77645,5.77745,8000000.0
2006-05-30 16:35:00,5.77771,5.77852,5.77721,5.77732,9000000.0
2006-05-30 16:36:00,5.77677,5.77691,5.77424,5.77424,13000000.0
2006-05-30 16:37:00,5.77481,5.77549,5.77389,5.77464,18000000.0
2006-05-30 16:38:00,5.77479,5.77493,5.77381,5.77491,18000000.0
2006-05-30 16:39:00,5.7749,5.77729,5.77454,5.77644,20000000.0
2006-05-30 16:40:00,5.77601,5.77601,5.77471,5.77563,13000000.0
2006-05-30 16:41:00,5.77633,5.77674,5.77516,5.77636,20000000.0
2006-05-30 16:42:00,5.77591,5.77677,5.77552,5.77677,18000000.0
2006-05-30 16:43:00,5.77619,5.77844,5.77602,5.77844,15000000.0
2006-05-30 16:44:00,5.77881,5.77928,5.77764,5.77928,20000000.0
2006-05-30 16:45:00,5.77874,5.77874,5.77684,5.77691,13000000.0
2006-05-30 16:46:00,5.77635,5.77644,5.77512,5.77573,15000000.0
2006-05-30 16:47:00,5.77686,5.77751,5.77584,5.77722,8000000.0
2006-05-30 16:48:00,5.77754,5.77852,5.77737,5.77788,11000000.0
2006-05-30 16:49:00,5.77847,5.77847,5.77638,5.77719,12000000.0
2006-05-30 16:50:00,5.77652,5.77768,5.77598,5.77719,15000000.0
2006-05-30 16:51:00,5.77651,5.77796,5.7759,5.77683,18000000.0
2006-05-30 16:52:00,5.7775,5.77881,5.77671,5.77804,14000000.0
2006-05-30 16:53:00,5.77877,5.77921,5.7775,5.77915,8000000.0
2006-05-30 16:54:00,5.77909,5.77909,5.77781,5.77826,11000000.0
2006-05-30 16:55:00,5.77899,5.77968,5.77783,5.77816,12000000.0
2006-05-30 16:56:00,5.77889,5.77924,5.77722,5.77722,10000000.0
2006-05-30 16:57:00,5.77798,5.77892,5.77763,5.77815,8000000.0
2006-05-30 16:58:00,5.77806,5.77943,5.77802,5.77841,9000000.0
2006-05-30 16:59:00,5.7789,5.77961,5.77742,5.7796,13000000.0
2006-05-30 17:00:00,5.77974,5.78062,5.77869,5.77875,11000000.0
2006-05-30 17:01:00,5.77955,5.781,5.77874,5.78053,12000000.0
2006-05-30 17:02:00,5.78072,5.78176,5.78029,5.78133,10000000.0
2006-05-30 17:03:00,5.7798,5.78096,5.77941,5.78036,16000000.0
2006-05-30 17:04:00,5.77954,5.78144,5.77953,5.78095,13000000.0
2006-05-30 17:05:00,5.78235,5.78364,5.78195,5.78286,16000000.0
2006-05-30 17:06:00,5.78393,5.78407,5.78024,5.78032,12000000.0
2006-05-30 17:07:00,5.78031,5.78172,5.78009,5.78172,8000000.0
2006-05-30 17:08:00,5.78175,5.78175,5.77916,5.78076,21000000.0
2006-05-30 17:09:00,5.77982,5.78185,5.77982,5.78185,16000000.0
2006-05-30 17:10:00,5.78266,5.78307,5.78173,5.78177,11000000.0
2006-05-30 17:11:00,5.78189,5.78223,5.78081,5.78098,11000000.0
2006-05-30 17:12:00,5.78198,5.78292,5.7818,5.78277,9000000.0
2006-05-30 17:13:00,5.78243,5.78274,5.78149,5.78149,9000000.0
2006-05-30 17:14:00,5.78103,5.78272,5.78103,5.78271,17000000.0
2006-05-30 17:15:00,5.78116,5.78272,5.78113,5.78169,11000000.0
2006-05-30 17:16:00,5.78209,5.78255,5.78114,5.78114,15000000.0
2006-05-30 17:17:00,5.78251,5.78293,5.78109,5.78258,13000000.0
2006-05-30 17:18:00,5.78216,5.78278,5.78153,5.78153,15000000.0
2006-05-30 17:19:00,5.78224,5.7826,5.78086,5.78164,17000000.0
2006-05-30 17:20:00,5.78094,5.78245,5.78094,5.78175,12000000.0
2006-05-30 17:21:00,5.78049,5.78282,5.78049,5.78281,7000000.0
2006-05-30 17:22:00,5.78248,5.78274,5.7809,5.78106,14000000.0
2006-05-30 17:23:00,5.78153,5.78304,5.78052,5.78304,13000000.0
2006-05-30 17:24:00,5.78196,5.78226,5.78132,5.78153,9000000.0
2006-05-30 17:25:00,5.78218,5.78247,5.78069,5.78232,11000000.0
2006-05-30 17:26:00,5.78104,5.78182,5.78021,5.78172,16000000.0
2006-05-30 17:27:00,5.78036,5.78113,5.77921,5.78113,9000000.0
2006-05-30 17:28:00,5.78056,5.78205,5.78015,5.78111,15000000.0
2006-05-30 17:29:00,5.78069,5.78207,5.7805,5.78135,11000000.0
2006-05-30 17:30:00,5.78227,5.78283,5.78137,5.78168,19000000.0
2006-05-30 17:31:00,5.7818,5.78326,5.7818,5.78229,11000000.0
2006-05-30 17:32:00,5.78389,5.78504,5.78284,5.78504,9000000.0
2006-05-30 17:33:00,5.78357,5.78406,5.78221,5.78276,10000000.0
2006-05-30 17:34:00,5.78282,5.78283,5.78135,5.78187,14000000.0
2006-05-30 17:35:00,5.78149,5.78407,5.78123,5.78267,13000000.0
2006-05-30 17:36:00,5.78271,5.78425,5.78194,5.78425,11000000.0
2006-05-30 17:37:00,5.78495,5.78608,5.78407,5.7857,15000000.0
2006-05-30 17:38:00,5.78602,5.78725,5.78556,5.78679,17000000.0
2006-05-30 17:39:00,5.7878,5.78865,5.78648,5.78711,8000000.0
2006-05-30 17:40:00,5.78703,5.78827,5.78604,5.78652,12000000.0
2006-05-30 17:41:00,5.78749,5.7882,5.78681,5.78681,21000000.0
2006-05-30 17:42:00,5.78763,5.78789,5.78657,5.78754,13000000.0
2006-05-30 17:43:00,5.7874,5.78826,5.78682,5.78749,11000000.0
2006-05-30 17:44:00,5.78816,5.78836,5.78679,5.78737,19000000.0
2006-05-30 17:45:00,5.78694,5.78722,5.78639,5.78694,10000000.0
2006-05-30 17:46:00,5.78712,5.78806,5.78633,5.78668,13000000.0
2006-05-30 17:47:00,5.78845,5.78852,5.78726,5.78798,9000000.0
2006-05-30 17:48:00,5.78741,5.78803,5.78652,5.78776,14000000.0
2006-05-30 17:49:00,5.78788,5.78788,5.78639,5.78683,14000000.0
2006-05-30 17:50:00,5.78778,5.78894,5.78649,5.78894,17000000.0
2006-05-30 17:51:00,5.78859,5.78993,5.78787,5.78871,13000000.0
2006-05-30 17:52:00,5.78776,5.79045,5.78772,5.78989,24000000.0
2006-05-30 17:53:00,5.78974,5.78996,5.7883,5.7888,16000000.0
2006-05-30 17:54:00,5.78967,5.78995,5.78834,5.7887,16000000.0
2006-05-30 17:55:00,5.789,5.79206,5.789,5.79114,13000000.0
2006-05-30 17:56:00,5.79136,5.79178,5.79038,5.79098,15000000.0
2006-05-30 17:57:00,5.79182,5.79182,5.79012,5.79087,10000000.0
2006-05-30 17:58:00,5.7915,5.79258,5.78983,5.79105,15000000.0
2006-05-30 17:59:00,5.79177,5.79177,5.78908,5.78963,13000000.0
2006-05-30 18:00:00,5.78908,5.7899,5.7888,5.78901,7000000.0
2006-05-30 18:01:00,5.78914,5.79074,5.78832,5.79048,18000000.0
2006-05-30 18:02:00,5.7899,5.79046,5.78848,5.7894,17000000.0
2006-05-30 18:03:00,5.78947,5.79087,5.78861,5.79026,16000000.0
2006-05-30 18:04:00,5.79014,5.79052,5.78889,5.7896,14000000.0
2006-05-30 18:05:00,5.78992,5.79005,5.78892,5.78918,13000000.0
2006-05-30 18:06:00,5.78948,5.79234,5.78948,5.78987,18000000.0
2006-05-30 18:07:00,5.79094,5.79209,5.78966,5.79016,12000000.0
2006-05-30 18:08:00,5.79008,5.79147,5.78977,5.79102,18000000.0
2006-05-30 18:09:00,5.79052,5.79226,5.79039,5.79226,12000000.0
2006-05-30 18:10:00,5.79283,5.79352,5.79111,5.79153,13000000.0
2006-05-30 18:11:00,5.79229,5.7931,5.79183,5.7931,10000000.0
2006-05-30 18:12:00,5.79369,5.79384,5.79133,5.7915,11000000.0
2006-05-30 18:13:00,5.79066,5.79139,5.78919,5.78945,14000000.0
2006-05-30 18:14:00,5.78906,5.79048,5.7889,5.7889,10000000.0
2006-05-30 18:15:00,5.78946,5.79017,5.78915,5.78969,10000000.0
2006-05-30 18:16:00,5.79025,5.79049,5.78896,5.79049,9000000.0
2006-05-30 18:17:00,5.79103,5.79161,5.78964,5.79031,18000000.0
2006-05-30 18:18:00,5.78977,5.78977,5.78864,5.78973,14000000.0
2006-05-30 18:19:00,5.78977,5.78987,5.78869,5.78904,10000000.0
2006-05-30 18:20:00,5.78837,5.78951,5.78807,5.78859,15000000.0
2006-05-30 18:21:00,5.78898,5.789,5.7872,5.7872,18000000.0
2006-05-30 18:22:00,5.78853,5.78992,5.7882,5.78833,14000000.0
2006-05-30 18:23:00,5.7902,5.7902,5.78903,5.7893,7000000.0
2006-05-30 18:24:00,5.7897,5.78988,5.78874,5.78874,9000000.0
2006-05-30 18:25:00,5.78919,5.79001,5.78869,5.78949,13000000.0
2006-05-30 18:26:00,5.78851,5.78974,5.78784,5.78918,16000000.0
2006-05-30 18:27:00,5.78838,5.78866,5.7867,5.7874,14000000.0
2006-05-30 18:28:00,5.78755,5.78755,5.78631,5.78686,13000000.0
2006-05-30 18:29:00,5.78664,5.78697,5.78519,5.78519,11000000.0
2006-05-30 18:30:00,5.78527,5.78675,5.78469,5.78518,16000000.0
2006-05-30 18:31:00,5.78526,5.78644,5.78503,5.78524,12000000.0
2006-05-30 18:32:00,5.78584,5.7859,5.78331,5.78331,11000000.0
2006-05-30 18:33:00,5.78394,5.78543,5.78304,5.78343,13000000.0
2006-05-30 18:34:00,5.7835,5.7835,5.78137,5.78242,13000000.0
2006-05-30 18:35:00,5.78222,5.78276,5.78174,5.7827,18000000.0
2006-05-30 18:36:00,5.78197,5.78289,5.78159,5.78159,18000000.0
2006-05-30 18:37:00,5.78161,5.78359,5.78161,5.78359,18000000.0
2006-05-30 18:38:00,5.7838,5.7838,5.78185,5.7829,11000000.0
2006-05-30 18:39:00,5.78292,5.78391,5.78269,5.78367,11000000.0
2006-05-30 18:40:00,5.78268,5.78337,5.78176,5.78176,14000000.0
2006-05-30 18:41:00,5.78137,5.78286,5.78003,5.78041,16000000.0
2006-05-30 18:42:00,5.78014,5.78149,5.78014,5.78146,14000000.0
2006-05-30 18:43:00,5.78215,5.78226,5.78072,5.78122,10000000.0
2006-05-30 18:44:00,5.78188,5.78189,5.78077,5.78119,13000000.0
2006-05-30 18:45:00,5.78142,5.78196,5.78064,5.78133,13000000.0
2006-05-30 18:46:00,5.7814,5.7822,5.78067,5.78119,12000000.0
2006-05-30 18:47:00,5.78163,5.7827,5.78163,5.78248,14000000.0
2006-05-30 18:48:00,5.78138,5.78329,5.78138,5.78251,15000000.0
2006-05-30 18:49:00,5.78152,5.78358,5.78112,5.78203,12000000.0
2006-05-30 18:50:00,5.78148,5.78213,5.78024,5.78213,9000000.0
2006-05-30 18:51:00,5.78229,5.78229,5.7806,5.78063,17000000.0
2006-05-30 18:52:00,5.78152,5.78247,5.78152,5.78173,9000000.0
2006-05-30 18:53:00,5.78225,5.78225,5.78111,5.78175,14000000.0
2006-05-30 18:54:00,5.78095,5.78179,5.78056,5.78056,14000000.0
2006-05-30 18:55:00,5.78148,5.78347,5.78148,5.78345,10000000.0
2006-05-30 18:56:00,5.78278,5.78303,5.78134,5.7822,16000000.0
2006-05-30 18:57:00,5.78301,5.78333,5.78143,5.78327,17000000.0
2006-05-30 18:58:00,5.78317,5.78348,5.78189,5.78311,14000000.0
2006-05-30 18:59:00,5.78225,5.78296,5.78028,5.78124,14000000.0
2006-05-30 19:00:00,5.78103,5.78184,5.77987,5.78114,15000000.0
2006-05-30 19:01:00,5.78125,5.78184,5.78024,5.78154,15000000.0
2006-05-30 19:02:00,5.78216,5.78275,5.781,5.78149,14000000.0
2006-05-30 19:03:00,5.78134,5.78148,5.78087,5.78098,14000000.0
2006-05-30 19:04:00,5.78148,5.78253,5.78148,5.7823,12000000.0
2006-05-30 19:05:00,5.78223,5.7828,5.78134,5.78189,15000000.0
2006-05-30 19:06:00,5.78286,5.78344,5.78204,5.78325,16000000.0
2006-05-30 19:07:00,5.78233,5.78319,5.78173,5.78206,20000000.0
2006-05-30 19:08:00,5.78205,5.7828,5.78195,5.78263,8000000.0
2006-05-30 19:09:00,5.78244,5.78341,5.78223,5.78341,17000000.0
2006-05-30 19:10:00,5.78301,5.78339,5.78234,5.78339,9000000.0
2006-05-30 19:11:00,5.78368,5.7845,5.78336,5.7835,16000000.0
2006-05-30 19:12:00,5.78446,5.78446,5.78364,5.78376,13000000.0
2006-05-30 19:13:00,5.78363,5.7842,5.78282,5.7842,10000000.0
2006-05-30 19:14:00,5.78405,5.78477,5.78355,5.7845,20000000.0
2006-05-30 19:15:00,5.78409,5.78487,5.78316,5.78406,12000000.0
2006-05-30 19:16:00,5.78483,5.78596,5.78483,5.78582,8000000.0
2006-05-30 19:17:00,5.78601,5.78656,5.7853,5.78608,18000000.0
2006-05-30 19:18:00,5.78655,5.78694,5.78511,5.78639,11000000.0
2006-05-30 19:19:00,5.78609,5.78609,5.78477,5.78477,12000000.0
2006-05-30 19:20:00,5.78436,5.78539,5.78423,5.78429,14000000.0
2006-05-30 19:21:00,5.78508,5.78532,5.7836,5.7836,13000000.0
2006-05-30 19:22:00,5.78311,5.78518,5.78311,5.78386,12000000.0
2006-05-30 19:23:00,5.78418,5.78491,5.78342,5.78491,14000000.0
2006-05-30 19:24:00,5.78464,5.78484,5.78361,5.78424,19000000.0
2006-05-30 19:25:00,5.78399,5.78427,5.78337,5.78394,8000000.0
2006-05-30 19:26:00,5.78343,5.7843,5.78303,5.78425,7000000.0
2006-05-30 19:27:00,5.78271,5.78409,5.78271,5.78395,20000000.0
2006-05-30 19:28:00,5.78377,5.78507,5.78364,5.78374,17000000.0
2006-05-30 19:29:00,5.78433,5.78465,5.7832,5.78404,10000000.0
2006-05-30 19:30:00,5.78404,5.78404,5.78259,5.78326,15000000.0
2006-05-30 19:31:00,5.78288,5.78341,5.7821,5.78267,11000000.0
2006-05-30 19:32:00,5.78208,5.78338,5.78208,5.78274,9000000.0
2006-05-30 19:33:00,5.78401,5.78481,5.78293,5.78423,14000000.0
2006-05-30 19:34:00,5.78385,5.78512,5.78385,5.78444,17000000.0
2006-05-30 19:35:00,5.78512,5.78614,5.78487,5.78614,8000000.0
2006-05-30 19:36:00,5.78613,5.78621,5.7847,5.78546,15000000.0
2006-05-30 19:37:00,5.7853,5.78643,5.78511,5.78544,8000000.0
2006-05-30 19:38:00,5.78549,5.78657,5.7848,5.78595,15000000.0
2006-05-30 19:39:00,5.7875,5.78795,5.78703,5.78764,17000000.0
2006-05-30 19:40:00,5.78768,5.79007,5.78768,5.79007,16000000.0
2006-05-30 19:41:00,5.79058,5.79058,5.78833,5.78915,11000000.0
2006-05-30 19:42:00,5.78809,5.78976,5.78809,5.78898,15000000.0
2006-05-30 19:43:00,5.78927,5.78964,5.78794,5.78854,14000000.0
2006-05-30 19:44:00,5.78831,5.78869,5.78732,5.7879,14000000.0
2006-05-30 19:45:00,5.7874,5.78791,5.78706,5.78724,15000000.0
2006-05-30 19:46:00,5.78726,5.78781,5.78674,5.78674,15000000.0
2006-05-30 19:47:00,5.78622,5.78839,5.78622,5.78702,16000000.0
2006-05-30 19:48:00,5.78724,5.7876,5.78625,5.78645,16000000.0
2006-05-30 19:49:00,5.78535,5.78653,5.78497,5.78521,8000000.0
2006-05-30 19:50:00,5.78496,5.78738,5.78496,5.78655,9000000.0
2006-05-30 19:51:00,5.78625,5.78651,5.78514,5.78574,19000000.0
2006-05-30 19:52:00,5.78543,5.78676,5.7851,5.78676,11000000.0
2006-05-30 19:53:00,5.78708,5.78708,5.78529,5.78619,14000000.0
2006-05-30 19:54:00,5.78677,5.78685,5.7857,5.78672,18000000.0
2006-05-30 19:55:00,5.78626,5.78693,5.78593,5.78597,13000000.0
2006-05-30 19:56:00,5.78602,5.78664,5.78543,5.78598,10000000.0
2006-05-30 19:57:00,5.78617,5.78659,5.78479,5.78479,16000000.0
2006-05-30 19:58:00,5.78476,5.78657,5.78476,5.78657,15000000.0
2006-05-30 19:59:00,5.78626,5.78639,5.78531,5.78635,14000000.0
2006-05-30 20:00:00,5.78689,5.78862,5.78665,5.78747,11000000.0
2006-05-30 20:01:00,5.78665,5.78754,5.78626,5.78707,24000000.0
2006-05-30 20:02:00,5.78662,5.78674,5.78565,5.78565,11000000.0
2006-05-30 20:03:00,5.7847,5.78598,5.78449,5.78525,11000000.0
2006-05-30 20:04:00,5.78383,5.78535,5.78367,5.78401,10000000.0
2006-05-30 20:05:00,5.78459,5.78477,5.78289,5.78289,17000000.0
2006-05-30 20:06:00,5.78389,5.78453,5.78333,5.7841,10000000.0
2006-05-30 20:07:00,5.78377,5.78399,5.78233,5.78338,14000000.0
2006-05-30 20:08:00,5.78333,5.78342,5.78224,5.78311,13000000.0
2006-05-30 20:09:00,5.78344,5.78406,5.78247,5.78247,11000000.0
2006-05-30 20:10:00,5.78232,5.78296,5.78178,5.78248,11000000.0
2006-05-30 20:11:00,5.78231,5.78305,5.78231,5.7828,9000000.0
2006-05-30 20:12:00,5.78291,5.7836,5.78256,5.78256,16000000.0
2006-05-30 20:13:00,5.78238,5.78329,5.78179,5.78321,11000000.0
2006-05-30 20:14:00,5.7827,5.78301,5.78185,5.78185,19000000.0
2006-05-30 20:15:00,5.78123,5.78258,5.78081,5.78081,13000000.0
2006-05-30 20:16:00,5.7811,5.78148,5.78043,5.78105,15000000.0
2006-05-30 20:17:00,5.78088,5.78119,5.78029,5.78029,8000000.0
2006-05-30 20:18:00,5.78079,5.7813,5.78003,5.78043,14000000.0
2006-05-30 20:19:00,5.7805,5.78211,5.78021,5.78141,14000000.0
2006-05-30 20:20:00,5.78213,5.78225,5.78072,5.78225,12000000.0
2006-05-30 20:21:00,5.78194,5.78226,5.78101,5.78167,9000000.0
2006-05-30 20:22:00,5.78237,5.78275,5.78103,5.78169,17000000.0
2006-05-30 20:23:00,5.78154,5.78195,5.78099,5.78148,11000000.0
2006-05-30 20:24:00,5.78112,5.78172,5.78009,5.7805,16000000.0
2006-05-30 20:25:00,5.7806,5.78065,5.77957,5.78026,11000000.0
2006-05-30 20:26:00,5.77985,5.78078,5.77957,5.77985,8000000.0
2006-05-30 20:27:00,5.78086,5.78107,5.77994,5.78062,13000000.0
2006-05-30 20:28:00,5.78024,5.78024,5.77942,5.77959,15000000.0
2006-05-30 20:29:00,5.77936,5.78083,5.77936,5.78036,16000000.0
2006-05-30 20:30:00,5.78019,5.7803,5.7781,5.77857,8000000.0
2006-05-30 20:31:00,5.77912,5.78031,5.779,5.7802,18000000.0
2006-05-30 20:32:00,5.78002,5.78002,5.77866,5.77938,7000000.0
2006-05-30 20:33:00,5.7793,5.77987,5.77824,5.77987,13000000.0
2006-05-30 20:34:00,5.78124,5.78202,5.77972,5.78023,13000000.0
2006-05-30 20:35:00,5.7817,5.7817,5.78091,5.78091,9000000.0
2006-05-30 20:36:00,5.78128,5.78246,5.78128,5.78227,17000000.0
2006-05-30 20:37:00,5.78326,5.78326,5.78193,5.78241,14000000.0
2006-05-30 20:38:00,5.78251,5.78305,5.78095,5.7818,16000000.0
2006-05-30 20:39:00,5.78288,5.78288,5.78118,5.78208,14000000.0
2006-05-30 20:40:00,5.78287,5.78409,5.78255,5.78334,17000000.0
2006-05-30 20:41:00,5.78362,5.78539,5.78362,5.78472,16000000.0
2006-05-30 20:42:00,5.78525,5.7856,5.78379,5.78404,22000000.0
2006-05-30 20:43:00,5.78388,5.78515,5.78388,5.78444,18000000.0
2006-05-30 20:44:00,5.78451,5.78571,5.78451,5.78499,16000000.0
2006-05-30 20:45:00,5.78438,5.78515,5.78409,5.78429,8000000.0
2006-05-30 20:46:00,5.78417,5.78462,5.78332,5.78394,19000000.0
2006-05-30 20:47:00,5.78382,5.78394,5.78273,5.78273,12000000.0
2006-05-30 20:48:00,5.78285,5.78397,5.78285,5.78397,9000000.0
2006-05-30 20:49:00,5.78451,5.78461,5.78343,5.78406,19000000.0
2006-05-30 20:50:00,5.78403,5.78468,5.78389,5.78436,15000000.0
2006-05-30 20:51:00,5.78332,5.78473,5.78332,5.78391,9000000.0
2006-05-30 20:52:00,5.78321,5.78423,5.78262,5.78423,11000000.0
2006-05-30 20:53:00,5.78371,5.78501,5.78339,5.78387,15000000.0
2006-05-30 20:54:00,5.78436,5.78584,5.78436,5.7852,12000000.0
2006-05-30 20:55:00,5.7852,5.78575,5.78456,5.78509,18000000.0
2006-05-30 20:56:00,5.78502,5.78631,5.78502,5.78631,12000000.0
2006-05-30 20:57:00,5.78624,5.78664,5.78516,5.78557,13000000.0
2006-05-30 20:58:00,5.78574,5.78574,5.78471,5.78549,11000000.0
2006-05-30 20:59:00,5.78594,5.78618,5.78447,5.78603,11000000.0
2006-05-30 21:00:00,5.7868,5.78707,5.78568,5.78694,17000000.0
2006-05-30 21:01:00,5.7876,5.78768,5.78632,5.78681,10000000.0
2006-05-30 21:02:00,5.78685,5.78691,5.7855,5.78586,8000000.0
2006-05-30 21:03:00,5.78612,5.78766,5.78558,5.7862,19000000.0
2006-05-30 21:04:00,5.78665,5.78687,5.78576,5.78687,18000000.0
2006-05-30 21:05:00,5.7869,5.7871,5.78567,5.78567,14000000.0
2006-05-30 21:06:00,5.78621,5.78668,5.78556,5.7863,12000000.0
2006-05-30 21:07:00,5.78641,5.78785,5.78593,5.78593,10000000.0
2006-05-30 21:08:00,5.78603,5.78841,5.78595,5.78742,14000000.0
2006-05-30 21:09:00,5.7872,5.7875,5.78609,5.78668,16000000.0
2006-05-30 21:10:00,5.78668,5.78788,5.78665,5.78738,15000000.0
2006-05-30 21:11:00,5.78825,5.78825,5.78737,5.78776,13000000.0
2006-05-30 21:12:00,5.78794,5.78817,5.78751,5.78756,10000000.0
2006-05-30 21:13:00,5.78767,5.78831,5.78688,5.78733,14000000.0
2006-05-30 21:14:00,5.78741,5.78893,5.78741,5.78767,10000000.0
2006-05-30 21:15:00,5.78784,5.78959,5.78784,5.78889,15000000.0
2006-05-30 21:16:00,5.78743,5.78855,5.78702,5.78828,11000000.0
2006-05-30 21:17:00,5.78882,5.7901,5.78882,5.78921,13000000.0
2006-05-30 21:18:00,5.78979,5.78979,5.78724,5.78759,17000000.0
2006-05-30 21:19:00,5.78827,5.78829,5.78675,5.78762,12000000.0
2006-05-30 21:20:00,5.78746,5.7881,5.78674,5.78707,14000000.0
2006-05-30 21:21:00,5.78748,5.78768,5.78674,5.78718,11000000.0
2006-05-30 21:22:00,5.78747,5.78785,5.7861,5.78679,9000000.0
2006-05-30 21:23:00,5.78771,5.78829,5.78697,5.78775,7000000.0
2006-05-30 21:24:00,5.787,5.78718,5.78641,5.78659,11000000.0
2006-05-30 21:25:00,5.78588,5.78633,5.78508,5.78567,7000000.0
2006-05-30 21:26:00,5.78494,5.78559,5.78446,5.78496,13000000.0
2006-05-30 21:27:00,5.78633,5.78651,5.78588,5.78651,11000000.0
2006-05-30 21:28:00,5.78573,5.78727,5.78557,5.78663,15000000.0
2006-05-30 21:29:00,5.7875,5.78783,5.7864,5.78783,12000000.0
2006-05-30 21:30:00,5.78715,5.78861,5.78715,5.78855,10000000.0
2006-05-30 21:31:00,5.78856,5.78867,5.78671,5.78794,10000000.0
2006-05-30 21:32:00,5.78839,5.78906,5.78743,5.78743,12000000.0
2006-05-30 21:33:00,5.78853,5.78869,5.78662,5.78777,19000000.0
2006-05-30 21:34:00,5.78723,5.78723,5.78599,5.78599,8000000.0
2006-05-30 21:35:00,5.78756,5.78803,5.78691,5.78803,20000000.0
2006-05-30 21:36:00,5.78803,5.78803,5.78647,5.78732,19000000.0
2006-05-30 21:37:00,5.78713,5.78826,5.78629,5.78714,19000000.0
2006-05-30 21:38:00,5.78733,5.78802,5.78697,5.78747,13000000.0
2006-05-30 21:39:00,5.78752,5.78838,5.78689,5.78814,17000000.0
2006-05-30 21:40:00,5.7875,5.78845,5.78716,5.78811,7000000.0
2006-05-30 21:41:00,5.78761,5.78896,5.78699,5.78896,11000000.0
2006-05-30 21:42:00,5.78928,5.78988,5.78717,5.78787,18000000.0
2006-05-30 21:43:00,5.78776,5.78917,5.78773,5.78779,13000000.0
2006-05-30 21:44:00,5.78924,5.79052,5.7887,5.79052,16000000.0
2006-05-30 21:45:00,5.79051,5.79068,5.78813,5.78891,11000000.0
2006-05-30 21:46:00,5.78891,5.79043,5.78879,5.78992,13000000.0
2006-05-30 21:47:00,5.79007,5.79053,5.78929,5.78947,13000000.0
2006-05-30 21:48:00,5.78968,5.79059,5.78861,5.78861,17000000.0
2006-05-30 21:49:00,5.78887,5.79054,5.78887,5.7894,8000000.0
2006-05-30 21:50:00,5.79098,5.79098,5.78903,5.78994,11000000.0
2006-05-30 21:51:00,5.78894,5.79009,5.78821,5.78825,13000000.0
2006-05-30 21:52:00,5.78832,5.79016,5.78832,5.78911,13000000.0
2006-05-30 21:53:00,5.7885,5.78983,5.78847,5.78949,14000000.0
2006-05-30 21:54:00,5.78941,5.78974,5.78922,5.78956,11000000.0
2006-05-30 21:55:00,5.78994,5.79065,5.78889,5.78889,17000000.0
2006-05-30 21:56:00,5.78904,5.79067,5.78899,5.79067,12000000.0
2006-05-30 21:57:00,5.7905,5.79132,5.78988,5.79013,16000000.0
2006-05-30 21:58:00,5.79102,5.79156,5.79047,5.79084,9000000.0
2006-05-30 21:59:00,5.79106,5.79128,5.79012,5.79012,18000000.0
2006-05-30 22:00:00,5.79003,5.79129,5.78986,5.78986,13000000.0
2006-05-30 22:01:00,5.79144,5.79144,5.79007,5.79007,11000000.0
2006-05-30 22:02:00,5.79022,5.79146,5.79022,5.79037,17000000.0
2006-05-30 22:03:00,5.7895,5.79072,5.78943,5.7903,23000000.0
2006-05-30 22:04:00,5.79052,5.79109,5.78934,5.78999,15000000.0
2006-05-30 22:05:00,5.7899,5.7915,5.78988,5.79005,14000000.0
2006-05-30 22:06:00,5.79007,5.79134,5.79001,5.7901,15000000.0
2006-05-30 22:07:00,5.79023,5.79093,5.78932,5.78943,9000000.0
2006-05-30 22:08:00,5.78918,5.79035,5.78865,5.79022,18000000.0
2006-05-30 22:09:00,5.79036,5.79066,5.78929,5.78946,11000000.0
2006-05-30 22:10:00,5.78961,5.79009,5.7892,5.78977,7000000.0
2006-05-30 22:11:00,5.78984,5.79062,5.78984,5.79062,8000000.0
2006-05-30 22:12:00,5.78929,5.79077,5.78912,5.78983,16000000.0
2006-05-30 22:13:00,5.7897,5.79071,5.78881,5.78995,24000000.0
2006-05-30 22:14:00,5.78954,5.79104,5.78884,5.79104,9000000.0
2006-05-30 22:15:00,5.79028,5.79028,5.78943,5.78976,10000000.0
2006-05-30 22:16:00,5.79038,5.79081,5.78952,5.79081,13000000.0
2006-05-30 22:17:00,5.79084,5.79084,5.78945,5.78974,20000000.0
2006-05-30 22:18:00,5.78995,5.79156,5.78992,5.79156,11000000.0
2006-05-30 22:19:00,5.79132,5.79151,5.78956,5.7897,15000000.0
2006-05-30 22:20:00,5.78995,5.79102,5.78995,5.79001,16000000.0
2006-05-30 22:21:00,5.79004,5.79086,5.78982,5.79086,12000000.0
2006-05-30 22:22:00,5.79123,5.79193,5.7903,5.7903,14000000.0
2006-05-30 22:23:00,5.78994,5.79025,5.78954,5.78954,11000000.0
2006-05-30 22:24:00,5.78967,5.79158,5.78967,5.7906,16000000.0
2006-05-30 22:25:00,5.79059,5.79153,5.79023,5.79153,14000000.0
2006-05-30 22:26:00,5.79133,5.79133,5.78949,5.79064,10000000.0
2006-05-30 22:27:00,5.79109,5.79109,5.78918,5.78989,14000000.0
2006-05-30 22:28:00,5.79082,5.79082,5.78926,5.78969,12000000.0
2006-05-30 22:29:00,5.78952,5.79019,5.78891,5.78976,13000000.0
2006-05-30 22:30:00,5.78853,5.78996,5.78853,5.78936,8000000.0
2006-05-30 22:31:00,5.78891,5.78963,5.78857,5.78864,11000000.0
2006-05-30 22:32:00,5.78931,5.79023,5.78896,5.78955,20000000.0
2006-05-30 22:33:00,5.78911,5.79047,5.78871,5.79047,11000000.0
2006-05-30 22:34:00,5.78918,5.79031,5.78918,5.79031,10000000.0
2006-05-30 22:35:00,5.78907,5.78907,5.7877,5.78813,13000000.0
2006-05-30 22:36:00,5.78762,5.7885,5.78715,5.7885,9000000.0
2006-05-30 22:37:00,5.7877,5.78815,5.78637,5.78734,13000000.0
2006-05-30 22:38:00,5.78844,5.78866,5.78685,5.78685,9000000.0
2006-05-30 22:39:00,5.78627,5.78834,5.78617,5.78657,12000000.0
2006-05-30 22:40:00,5.7863,5.78743,5.78618,5.78642,9000000.0
2006-05-30 22:41:00,5.78636,5.7869,5.78586,5.78586,14000000.0
2006-05-30 22:42:00,5.78587,5.78702,5.78587,5.78611,13000000.0
2006-05-30 22:43:00,5.78603,5.78667,5.78594,5.78611,12000000.0
2006-05-30 22:44:00,5.78608,5.7871,5.78554,5.78665,15000000.0
2006-05-30 22:45:00,5.78664,5.78682,5.78515,5.78617,13000000.0
2006-05-30 22:46:00,5.78669,5.78687,5.78576,5.78581,14000000.0
2006-05-30 22:47:00,5.78594,5.78652,5.78481,5.78512,15000000.0
2006-05-30 22:48:00,5.78635,5.78635,5.78521,5.78521,13000000.0
2006-05-30 22:49:00,5.78598,5.78627,5.78539,5.78552,13000000.0
2006-05-30 22:50:00,5.78553,5.78553,5.78451,5.78492,15000000.0
2006-05-30 22:51:00,5.7857,5.7857,5.78426,5.78485,14000000.0
2006-05-30 22:52:00,5.78503,5.78612,5.78457,5.78469,9000000.0
2006-05-30 22:53:00,5.78468,5.7858,5.78462,5.7858,15000000.0
2006-05-30 22:54:00,5.78581,5.78681,5.78465,5.78507,17000000.0
2006-05-30 22:55:00,5.78545,5.78656,5.78532,5.78568,16000000.0
2006-05-30 22:56:00,5.78643,5.78707,5.78559,5.78559,13000000.0
2006-05-30 22:57:00,5.78531,5.78541,5.7852,5.7852,8000000.0
2006-05-30 22:58:00,5.78659,5.7879,5.7862,5.78691,8000000.0
2006-05-30 22:59:00,5.78686,5.78851,5.78686,5.7876,19000000.0
2006-05-30 23:00:00,5.78846,5.78866,5.78744,5.78744,10000000.0
2006-05-30 23:01:00,5.78747,5.7882,5.78696,5.78713,7000000.0
2006-05-30 23:02:00,5.78701,5.78701,5.78601,5.78601,15000000.0
2006-05-30 23:03:00,5.78611,5.78792,5.78611,5.78665,17000000.0
2006-05-30 23:04:00,5.78643,5.78737,5.78599,5.78737,19000000.0
2006-05-30 23:05:00,5.78702,5.78702,5.78595,5.78595,9000000.0
2006-05-30 23:06:00,5.78638,5.78759,5.78616,5.78693,12000000.0
2006-05-30 23:07:00,5.78731,5.78817,5.7866,5.7866,14000000.0
2006-05-30 23:08:00,5.78656,5.78695,5.78585,5.7869,16000000.0
2006-05-30 23:09:00,5.78568,5.78709,5.78568,5.78575,9000000.0
2006-05-30 23:10:00,5.78596,5.78822,5.78596,5.78822,12000000.0
2006-05-30 23:11:00,5.787,5.78826,5.78619,5.78826,14000000.0
2006-05-30 23:12:00,5.78841,5.78861,5.78727,5.7874,7000000.0
2006-05-30 23:13:00,5.78675,5.78827,5.78675,5.78736,14000000.0
2006-05-30 23:14:00,5.78769,5.78896,5.7876,5.7888,19000000.0
2006-05-30 23:15:00,5.78886,5.7889,5.78736,5.78775,13000000.0
2006-05-30 23:16:00,5.78791,5.7882,5.78609,5.78683,15000000.0
2006-05-30 23:17:00,5.78704,5.78704,5.78599,5.78641,11000000.0
2006-05-30 23:18:00,5.7852,5.78659,5.78496,5.78526,12000000.0
2006-05-30 23:19:00,5.7849,5.78647,5.78481,5.78488,14000000.0
2006-05-30 23:20:00,5.78447,5.78587,5.78445,5.78521,19000000.0
2006-05-30 23:21:00,5.78517,5.78605,5.78514,5.78563,7000000.0
2006-05-30 23:22:00,5.78562,5.78622,5.78512,5.78512,15000000.0
2006-05-30 23:23:00,5.78535,5.78702,5.78535,5.78702,11000000.0
2006-05-30 23:24:00,5.7866,5.7866,5.78493,5.78544,14000000.0
2006-05-30 23:25:00,5.78506,5.78646,5.78481,5.78537,11000000.0
2006-05-30 23:26:00,5.78579,5.78602,5.78458,5.78458,14000000.0
2006-05-30 23:27:00,5.78445,5.78647,5.78445,5.78647,11000000.0
2006-05-30 23:28:00,5.7865,5.7865,5.78517,5.78517,12000000.0
2006-05-30 23:29:00,5.78667,5.78719,5.78571,5.78571,16000000.0
2006-05-30 23:30:00,5.78644,5.78689,5.7849,5.78581,20000000.0
2006-05-30 23:31:00,5.78552,5.78586,5.78492,5.78499,11000000.0
2006-05-30 23:32:00,5.78584,5.78658,5.78565,5.78597,16000000.0
2006-05-30 23:33:00,5.78661,5.78663,5.78503,5.78513,12000000.0
2006-05-30 23:34:00,5.78534,5.78605,5.7849,5.7849,13000000.0
2006-05-30 23:35:00,5.78488,5.7867,5.78488,5.7867,9000000.0
2006-05-30 23:36:00,5.78669,5.78687,5.78577,5.78629,9000000.0
2006-05-30 23:37:00,5.78601,5.78604,5.78449,5.78483,14000000.0
2006-05-30 23:38:00,5.78531,5.78588,5.78457,5.78538,13000000.0
2006-05-30 23:39:00,5.78559,5.78707,5.78559,5.78614,17000000.0
2006-05-30 23:40:00,5.78671,5.78779,5.78645,5.78645,12000000.0
2006-05-30 23:41:00,5.78653,5.78712,5.78599,5.78659,17000000.0
2006-05-30 23:42:00,5.78619,5.78681,5.78575,5.78575,22000000.0
2006-05-30 23:43:00,5.78633,5.78719,5.78562,5.78562,15000000.0
2006-05-30 23:44:00,5.78576,5.78669,5.78572,5.78636,14000000.0
2006-05-30 23:45:00,5.78615,5.78639,5.78614,5.78635,20000000.0
2006-05-30 23:46:00,5.78625,5.78636,5.78604,5.78636,14000000.0
2006-05-30 23:47:00,5.78638,5.78638,5.78605,5.78611,10000000.0
2006-05-30 23:48:00,5.78607,5.78657,5.7856,5.7856,18000000.0
2006-05-30 23:49:00,5.78545,5.78675,5.78545,5.78675,14000000.0
2006-05-30 23:50:00,5.78631,5.78653,5.78551,5.78623,13000000.0
2006-05-30 23:51:00,5.78644,5.78662,5.78596,5.78596,8000000.0
2006-05-30 23:52:00,5.78601,5.78611,5.78583,5.7859,16000000.0
2006-05-30 23:53:00,5.7861,5.7861,5.78577,5.78589,18000000.0
2006-05-30 23:54:00,5.78575,5.78602,5.78575,5.78601,12000000.0
2006-05-30 23:55:00,5.78586,5.78679,5.7853,5.78593,19000000.0
2006-05-30 23:56:00,5.78671,5.78671,5.78546,5.78641,14000000.0
2006-05-30 23:57:00,5.78646,5.78687,5.78553,5.78687,16000000.0
2006-05-30 23:58:00,5.78615,5.78645,5.78541,5.78557,13000000.0
2006-05-30 23:59:00,5.78544,5.78654,5.78534,5.78534,14000000.0
2006-05-31 00:00:00,5.7855,5.7876,5.7855,5.78698,17000000.0
2006-05-31 00:01:00,5.78701,5.78701,5.78594,5.78617,12000000.0
2006-05-31 00:02:00,5.78597,5.78715,5.78531,5.78632,15000000.0
2006-05-31 00:03:00,5.78682,5.78717,5.78637,5.78717,14000000.0
2006-05-31 00:04:00,5.78645,5.78835,5.78643,5.78835,12000000.0
2006-05-31 00:05:00,5.78695,5.78845,5.78634,5.78783,12000000.0
2006-05-31 00:06:00,5.78842,5.78852,5.78657,5.7873,12000000.0
2006-05-31 00:07:00,5.78735,5.78834,5.78706,5.78738,11000000.0
2006-05-31 00:08:00,5.78777,5.78856,5.78775,5.78856,15000000.0
2006-05-31 00:09:00,5.78863,5.78863,5.7875,5.78762,12000000.0
2006-05-31 00:10:00,5.78701,5.7877,5.7868,5.78687,19000000.0
2006-05-31 00:11:00,5.78768,5.78827,5.78704,5.78704,8000000.0
2006-05-31 00:12:00,5.78766,5.78783,5.78615,5.7864,9000000.0
2006-05-31 00:13:00,5.78636,5.78767,5.78604,5.78657,13000000.0
2006-05-31 00:14:00,5.78625,5.78702,5.78574,5.78671,14000000.0
2006-05-31 00:15:00,5.7865,5.78672,5.78644,5.78668,12000000.0
2006-05-31 00:16:00,5.78655,5.78673,5.78645,5.78664,12000000.0
2006-05-31 00:17:00,5.78643,5.78707,5.78607,5.78691,10000000.0
2006-05-31 00:18:00,5.78714,5.78728,5.78656,5.7866,19000000.0
2006-05-31 00:19:00,5.78542,5.78569,5.78542,5.78547,12000000.0
2006-05-31 00:20:00,5.78646,5.78773,5.78646,5.78711,11000000.0
2006-05-31 00:21:00,5.78757,5.78825,5.78696,5.78808,14000000.0
2006-05-31 00:22:00,5.78795,5.78901,5.78774,5.78811,13000000.0
2006-05-31 00:23:00,5.7876,5.78887,5.78749,5.78887,13000000.0
2006-05-31 00:24:00,5.78815,5.78852,5.78755,5.78852,9000000.0
2006-05-31 00:25:00,5.78834,5.78867,5.78683,5.78683,13000000.0
2006-05-31 00:26:00,5.78678,5.78832,5.78678,5.78755,14000000.0
2006-05-31 00:27:00,5.78755,5.78868,5.78732,5.78732,15000000.0
2006-05-31 00:28:00,5.78692,5.78781,5.78637,5.78687,7000000.0
2006-05-31 00:29:00,5.78681,5.78732,5.78632,5.78674,17000000.0
2006-05-31 00:30:00,5.78715,5.78744,5.78658,5.787,9000000.0
2006-05-31 00:31:00,5.78817,5.78839,5.7871,5.78821,13000000.0
2006-05-31 00:32:00,5.78872,5.78884,5.78804,5.78829,8000000.0
2006-05-31 00:33:00,5.78816,5.78885,5.7877,5.78875,19000000.0
2006-05-31 00:34:00,5.78868,5.78869,5.78741,5.78796,15000000.0
2006-05-31 00:35:00,5.78874,5.78874,5.78702,5.78711,12000000.0
2006-05-31 00:36:00,5.78726,5.78824,5.78709,5.78816,15000000.0
2006-05-31 00:37:00,5.78883,5.78897,5.7873,5.78877,15000000.0
2006-05-31 00:38:00,5.78853,5.78942,5.78727,5.78797,18000000.0
2006-05-31 00:39:00,5.78808,5.78851,5.78761,5.78772,20000000.0
2006-05-31 00:40:00,5.78769,5.78769,5.78696,5.78696,10000000.0
2006-05-31 00:41:00,5.78846,5.78882,5.78797,5.78882,9000000.0
2006-05-31 00:42:00,5.78787,5.78917,5.78785,5.78821,16000000.0
2006-05-31 00:43:00,5.78873,5.78885,5.78781,5.78781,16000000.0
2006-05-31 00:44:00,5.78754,5.78858,5.78748,5.78815,10000000.0
2006-05-31 00:45:00,5.78825,5.78867,5.78735,5.7877,16000000.0
2006-05-31 00:46:00,5.78742,5.78802,5.78737,5.78802,12000000.0
2006-05-31 00:47:00,5.78748,5.78792,5.78732,5.78732,8000000.0
2006-05-31 00:48:00,5.78752,5.78842,5.78713,5.78748,16000000.0
2006-05-31 00:49:00,5.78772,5.7881,5.78717,5.78721,11000000.0
2006-05-31 00:50:00,5.78703,5.78806,5.78695,5.7876,9000000.0
2006-05-31 00:51:00,5.78841,5.7888,5.78805,5.78842,9000000.0
2006-05-31 00:52:00,5.7883,5.78908,5.78792,5.78908,18000000.0
2006-05-31 00:53:00,5.78915,5.78946,5.78854,5.78881,12000000.0
2006-05-31 00:54:00,5.78967,5.79036,5.78833,5.78833,12000000.0
2006-05-31 00:55:00,5.78928,5.78997,5.78902,5.78981,11000000.0
2006-05-31 00:56:00,5.7906,5.7911,5.79004,5.79103,14000000.0
2006-05-31 00:57:00,5.78989,5.79107,5.78953,5.79089,15000000.0
2006-05-31 00:58:00,5.79139,5.79146,5.79076,5.79126,9000000.0
2006-05-31 00:59:00,5.7911,5.79135,5.7899,5.7899,17000000.0
2006-05-31 01:00:00,5.7903,5.79183,5.79029,5.79123,12000000.0
2006-05-31 01:01:00,5.79105,5.79172,5.79051,5.79083,15000000.0
2006-05-31 01:02:00,5.79046,5.79046,5.78961,5.78985,10000000.0
2006-05-31 01:03:00,5.79025,5.79227,5.79025,5.79227,13000000.0
2006-05-31 01:04:00,5.79187,5.79257,5.79142,5.79202,13000000.0
2006-05-31 01:05:00,5.79199,5.79199,5.79086,5.79096,13000000.0
2006-05-31 01:06:00,5.79131,5.79212,5.7907,5.7907,12000000.0
2006-05-31 01:07:00,5.7908,5.79258,5.7908,5.79221,13000000.0
2006-05-31 01:08:00,5.79123,5.79224,5.7912,5.79157,15000000.0
2006-05-31 01:09:00,5.79174,5.79287,5.79082,5.79082,17000000.0
2006-05-31 01:10:00,5.79232,5.79232,5.7911,5.7911,10000000.0
2006-05-31 01:11:00,5.79235,5.79238,5.79122,5.79122,11000000.0
2006-05-31 01:12:00,5.79229,5.79242,5.79093,5.79163,10000000.0
2006-05-31 01:13:00,5.79186,5.79208,5.79109,5.79154,11000000.0
2006-05-31 01:14:00,5.79158,5.7924,5.79072,5.79185,13000000.0
2006-05-31 01:15:00,5.79192,5.79329,5.79188,5.79288,9000000.0
2006-05-31 01:16:00,5.79295,5.7938,5.79235,5.79311,12000000.0
2006-05-31 01:17:00,5.79195,5.79392,5.79195,5.79292,11000000.0
2006-05-31 01:18:00,5.79266,5.79373,5.79266,5.79373,12000000.0
2006-05-31 01:19:00,5.79367,5.79388,5.7924,5.79289,19000000.0
2006-05-31 01:20:00,5.79366,5.79366,5.79268,5.79309,11000000.0
2006-05-31 01:21:00,5.79325,5.79379,5.7926,5.79377,12000000.0
2006-05-31 01:22:00,5.79398,5.79398,5.79284,5.793,9000000.0
2006-05-31 01:23:00,5.7929,5.79327,5.79221,5.79278,13000000.0
2006-05-31 01:24:00,5.79283,5.79297,5.79188,5.79188,14000000.0
2006-05-31 01:25:00,5.79246,5.79406,5.79246,5.79312,11000000.0
2006-05-31 01:26:00,5.79476,5.79482,5.79304,5.79353,10000000.0
2006-05-31 01:27:00,5.7933,5.79416,5.79299,5.79299,17000000.0
2006-05-31 01:28:00,5.79266,5.79452,5.79266,5.79452,13000000.0
2006-05-31 01:29:00,5.79346,5.79429,5.79296,5.79296,19000000.0
2006-05-31 01:30:00,5.7925,5.79427,5.7925,5.79317,15000000.0
2006-05-31 01:31:00,5.79442,5.79453,5.79308,5.79336,15000000.0
2006-05-31 01:32:00,5.79379,5.7947,5.7936,5.79448,12000000.0
2006-05-31 01:33:00,5.79423,5.79449,5.79311,5.79351,8000000.0
2006-05-31 01:34:00,5.7933,5.79372,5.79276,5.79355,18000000.0
2006-05-31 01:35:00,5.79272,5.79386,5.79259,5.79259,12000000.0
2006-05-31 01:36:00,5.79226,5.79442,5.79226,5.79442,16000000.0
2006-05-31 01:37:00,5.79448,5.79448,5.79292,5.79292,15000000.0
2006-05-31 01:38:00,5.7932,5.79426,5.79272,5.79285,18000000.0
2006-05-31 01:39:00,5.79305,5.7935,5.79284,5.79288,10000000.0
2006-05-31 01:40:00,5.7928,5.7928,5.7923,5.7923,11000000.0
2006-05-31 01:41:00,5.79351,5.79449,5.79295,5.79435,16000000.0
2006-05-31 01:42:00,5.79299,5.79466,5.79299,5.79466,14000000.0
2006-05-31 01:43:00,5.79347,5.79402,5.79278,5.79312,16000000.0
2006-05-31 01:44:00,5.79275,5.79385,5.79272,5.79361,15000000.0
2006-05-31 01:45:00,5.79379,5.79409,5.79286,5.79336,16000000.0
2006-05-31 01:46:00,5.79292,5.79356,5.79266,5.79269,9000000.0
2006-05-31 01:47:00,5.79285,5.79432,5.79264,5.79382,17000000.0
2006-05-31 01:48:00,5.79357,5.79451,5.79248,5.79385,16000000.0
2006-05-31 01:49:00,5.79334,5.79334,5.79253,5.79256,10000000.0
2006-05-31 01:50:00,5.79235,5.79441,5.79234,5.79412,11000000.0
2006-05-31 01:51:00,5.79437,5.79437,5.79296,5.79346,12000000.0
2006-05-31 01:52:00,5.79349,5.79356,5.79299,5.7932,12000000.0
2006-05-31 01:53:00,5.79359,5.79416,5.79278,5.79278,18000000.0
2006-05-31 01:54:00,5.7929,5.79462,5.7929,5.79444,14000000.0
2006-05-31 01:55:00,5.79483,5.79487,5.7934,5.79382,18000000.0
2006-05-31 01:56:00,5.79324,5.79386,5.79183,5.79183,8000000.0
2006-05-31 01:57:00,5.79259,5.79349,5.79154,5.7934,13000000.0
2006-05-31 01:58:00,5.79271,5.79328,5.79243,5.79288,11000000.0
2006-05-31 01:59:00,5.79407,5.79415,5.79303,5.79413,11000000.0
2006-05-31 02:00:00,5.79298,5.79458,5.79298,5.79334,16000000.0
2006-05-31 02:01:00,5.79326,5.79425,5.7927,5.79371,21000000.0
2006-05-31 02:02:00,5.79318,5.79339,5.79259,5.79259,10000000.0
2006-05-31 02:03:00,5.79269,5.79386,5.79269,5.79356,8000000.0
2006-05-31 02:04:00,5.79425,5.79447,5.79329,5.79342,14000000.0
2006-05-31 02:05:00,5.7934,5.79475,5.7934,5.7941,14000000.0
2006-05-31 02:06:00,5.79549,5.79549,5.7939,5.79392,15000000.0
2006-05-31 02:07:00,5.7936,5.79418,5.79326,5.79361,10000000.0
2006-05-31 02:08:00,5.79503,5.79509,5.79307,5.79307,16000000.0
2006-05-31 02:09:00,5.79323,5.79535,5.79323,5.79535,18000000.0
2006-05-31 02:10:00,5.7937,5.79459,5.79326,5.79425,16000000.0
2006-05-31 02:11:00,5.79494,5.79566,5.79416,5.79446,14000000.0
2006-05-31 02:12:00,5.79497,5.79571,5.79458,5.79458,10000000.0
2006-05-31 02:13:00,5.79441,5.79593,5.79441,5.79476,15000000.0
2006-05-31 02:14:00,5.79539,5.79584,5.79528,5.79569,19000000.0
2006-05-31 02:15:00,5.79541,5.79594,5.79493,5.79545,12000000.0
2006-05-31 02:16:00,5.79573,5.79573,5.79386,5.79386,18000000.0
2006-05-31 02:17:00,5.79367,5.79489,5.79365,5.79412,14000000.0
2006-05-31 02:18:00,5.79378,5.79398,5.79362,5.79368,12000000.0
2006-05-31 02:19:00,5.79331,5.79496,5.79331,5.79447,14000000.0
2006-05-31 02:20:00,5.79491,5.79531,5.79385,5.79385,13000000.0
2006-05-31 02:21:00,5.79386,5.79547,5.79386,5.79508,15000000.0
2006-05-31 02:22:00,5.79515,5.79562,5.79421,5.79447,13000000.0
2006-05-31 02:23:00,5.79413,5.79508,5.79327,5.79445,16000000.0
2006-05-31 02:24:00,5.79465,5.79594,5.79385,5.79437,17000000.0
2006-05-31 02:25:00,5.79403,5.79474,5.79356,5.79457,10000000.0
2006-05-31 02:26:00,5.79434,5.79536,5.79393,5.79514,13000000.0
2006-05-31 02:27:00,5.79434,5.79464,5.79358,5.79386,7000000.0
2006-05-31 02:28:00,5.79351,5.79351,5.79189,5.79287,9000000.0
2006-05-31 02:29:00,5.79312,5.79321,5.79173,5.79226,20000000.0
2006-05-31 02:30:00,5.79232,5.79359,5.79228,5.79277,11000000.0
2006-05-31 02:31:00,5.79341,5.79381,5.79281,5.79381,9000000.0
2006-05-31 02:32:00,5.79272,5.79341,5.79185,5.79235,13000000.0
2006-05-31 02:33:00,5.79349,5.79412,5.79272,5.79312,14000000.0
2006-05-31 02:34:00,5.79257,5.79372,5.792,5.79292,17000000.0
2006-05-31 02:35:00,5.79258,5.79258,5.79104,5.79107,15000000.0
2006-05-31 02:36:00,5.79192,5.79271,5.79114,5.79217,14000000.0
2006-05-31 02:37:00,5.79145,5.793,5.79087,5.79284,13000000.0
2006-05-31 02:38:00,5.79307,5.79399,5.79274,5.79299,14000000.0
2006-05-31 02:39:00,5.79301,5.79404,5.79297,5.79379,15000000.0
2006-05-31 02:40:00,5.7945,5.7945,5.79326,5.79336,12000000.0
2006-05-31 02:41:00,5.79335,5.79388,5.79233,5.79272,13000000.0
2006-05-31 02:42:00,5.79359,5.79359,5.79112,5.79243,16000000.0
2006-05-31 02:43:00,5.79218,5.79299,5.79165,5.79185,18000000.0
2006-05-31 02:44:00,5.79205,5.79361,5.79205,5.79255,10000000.0
2006-05-31 02:45:00,5.79251,5.79483,5.79251,5.79434,14000000.0
2006-05-31 02:46:00,5.79434,5.79477,5.7933,5.79416,18000000.0
2006-05-31 02:47:00,5.79435,5.79517,5.79386,5.79432,17000000.0
2006-05-31 02:48:00,5.79441,5.79469,5.79343,5.79343,7000000.0
2006-05-31 02:49:00,5.79454,5.79478,5.79311,5.79445,13000000.0
2006-05-31 02:50:00,5.79467,5.7958,5.79423,5.7958,14000000.0
2006-05-31 02:51:00,5.79501,5.79559,5.79404,5.79495,15000000.0
2006-05-31 02:52:00,5.79471,5.7957,5.79398,5.79438,15000000.0
2006-05-31 02:53:00,5.79471,5.79587,5.79471,5.79485,9000000.0
2006-05-31 02:54:00,5.79508,5.79682,5.79508,5.79642,13000000.0
2006-05-31 02:55:00,5.79637,5.79637,5.79511,5.79532,11000000.0
2006-05-31 02:56:00,5.79574,5.79802,5.79561,5.79701,18000000.0
2006-05-31 02:57:00,5.79825,5.79908,5.79711,5.79874,13000000.0
2006-05-31 02:58:00,5.79839,5.80018,5.79839,5.80014,9000000.0
2006-05-31 02:59:00,5.79945,5.79957,5.7974,5.79746,14000000.0
2006-05-31 03:00:00,5.79714,5.79848,5.79714,5.79757,11000000.0
2006-05-31 03:01:00,5.79736,5.79935,5.79736,5.79891,11000000.0
2006-05-31 03:02:00,5.79849,5.79911,5.79724,5.79724,11000000.0
2006-05-31 03:03:00,5.79855,5.79855,5.79704,5.7973,23000000.0
2006-05-31 03:04:00,5.79635,5.79674,5.79541,5.79541,11000000.0
2006-05-31 03:05:00,5.79625,5.79671,5.79504,5.79597,17000000.0
2006-05-31 03:06:00,5.79614,5.79615,5.79512,5.79607,9000000.0
2006-05-31 03:07:00,5.79612,5.79723,5.7956,5.79663,15000000.0
2006-05-31 03:08:00,5.7959,5.79683,5.79532,5.79595,12000000.0
2006-05-31 03:09:00,5.79602,5.79683,5.7958,5.79598,15000000.0
2006-05-31 03:10:00,5.79605,5.79605,5.794,5.79446,19000000.0
2006-05-31 03:11:00,5.79433,5.7948,5.79256,5.79256,15000000.0
2006-05-31 03:12:00,5.79356,5.79387,5.79208,5.79366,18000000.0
2006-05-31 03:13:00,5.79279,5.7932,5.79085,5.79167,18000000.0
2006-05-31 03:14:00,5.79217,5.79292,5.79144,5.79206,10000000.0
2006-05-31 03:15:00,5.79104,5.79185,5.79065,5.79138,7000000.0
2006-05-31 03:16:00,5.79144,5.79158,5.79084,5.79089,8000000.0
2006-05-31 03:17:00,5.79063,5.79148,5.79034,5.7905,10000000.0
2006-05-31 03:18:00,5.79044,5.79203,5.79044,5.79103,15000000.0
2006-05-31 03:19:00,5.79093,5.79164,5.79057,5.79114,10000000.0
2006-05-31 03:20:00,5.79077,5.79207,5.79042,5.79152,16000000.0
2006-05-31 03:21:00,5.79056,5.79134,5.78997,5.78997,11000000.0
2006-05-31 03:22:00,5.78957,5.79068,5.78917,5.78941,10000000.0
2006-05-31 03:23:00,5.78926,5.79042,5.78842,5.78842,12000000.0
2006-05-31 03:24:00,5.7893,5.78935,5.78802,5.78802,13000000.0
2006-05-31 03:25:00,5.78919,5.79,5.78882,5.78915,11000000.0
2006-05-31 03:26:00,5.78982,5.79051,5.78889,5.78889,13000000.0
2006-05-31 03:27:00,5.78992,5.79065,5.78946,5.78954,14000000.0
2006-05-31 03:28:00,5.78977,5.79148,5.78977,5.7906,18000000.0
2006-05-31 03:29:00,5.79045,5.79086,5.78963,5.79005,15000000.0
2006-05-31 03:30:00,5.79028,5.79063,5.79006,5.79014,10000000.0
2006-05-31 03:31:00,5.7903,5.7906,5.7894,5.79012,13000000.0
2006-05-31 03:32:00,5.78978,5.79085,5.78978,5.79008,16000000.0
2006-05-31 03:33:00,5.79007,5.79043,5.78945,5.79011,13000000.0
2006-05-31 03:34:00,5.79018,5.79059,5.78949,5.78975,16000000.0
2006-05-31 03:35:00,5.79025,5.79044,5.78912,5.79005,10000000.0
2006-05-31 03:36:00,5.78998,5.79029,5.78914,5.7897,11000000.0
2006-05-31 03:37:00,5.78996,5.79105,5.78996,5.79005,13000000.0
2006-05-31 03:38:00,5.78999,5.7902,5.78922,5.78922,13000000.0
2006-05-31 03:39:00,5.78975,5.79018,5.789,5.79005,13000000.0
2006-05-31 03:40:00,5.79049,5.79124,5.79015,5.79075,12000000.0
2006-05-31 03:41:00,5.79091,5.79191,5.79018,5.79107,16000000.0
2006-05-31 03:42:00,5.79081,5.79151,5.79011,5.79075,21000000.0
2006-05-31 03:43:00,5.79144,5.79208,5.79063,5.79188,18000000.0
2006-05-31 03:44:00,5.79113,5.79237,5.79113,5.79192,15000000.0
2006-05-31 03:45:00,5.79221,5.79291,5.7921,5.79291,9000000.0
2006-05-31 03:46:00,5.7921,5.79222,5.79121,5.79121,8000000.0
2006-05-31 03:47:00,5.79079,5.79188,5.79054,5.79188,11000000.0
2006-05-31 03:48:00,5.79198,5.79246,5.79154,5.79246,9000000.0
2006-05-31 03:49:00,5.79246,5.79262,5.79096,5.79096,16000000.0
2006-05-31 03:50:00,5.79085,5.79207,5.79059,5.79179,19000000.0
2006-05-31 03:51:00,5.79013,5.79178,5.79013,5.79099,9000000.0
2006-05-31 03:52:00,5.79182,5.79274,5.79047,5.79197,19000000.0
2006-05-31 03:53:00,5.79209,5.79211,5.79133,5.79133,10000000.0
2006-05-31 03:54:00,5.79145,5.79272,5.79134,5.79193,17000000.0
2006-05-31 03:55:00,5.79144,5.79238,5.79087,5.79193,16000000.0
2006-05-31 03:56:00,5.79189,5.79321,5.79189,5.79216,7000000.0
2006-05-31 03:57:00,5.79342,5.79342,5.7923,5.79253,11000000.0
2006-05-31 03:58:00,5.79408,5.79504,5.79333,5.79504,12000000.0
2006-05-31 03:59:00,5.79466,5.79585,5.7937,5.79494,17000000.0
2006-05-31 04:00:00,5.79393,5.79522,5.7939,5.79441,12000000.0
2006-05-31 04:01:00,5.79339,5.7935,5.79252,5.79343,16000000.0
2006-05-31 04:02:00,5.79407,5.79461,5.79249,5.79249,14000000.0
2006-05-31 04:03:00,5.79195,5.79392,5.79166,5.79357,12000000.0
2006-05-31 04:04:00,5.79289,5.79412,5.79289,5.7941,16000000.0
2006-05-31 04:05:00,5.79387,5.79387,5.79179,5.79344,13000000.0
2006-05-31 04:06:00,5.79251,5.79368,5.79227,5.79248,16000000.0
2006-05-31 04:07:00,5.79251,5.7933,5.79191,5.79243,13000000.0
2006-05-31 04:08:00,5.79249,5.79254,5.79211,5.79216,14000000.0
2006-05-31 04:09:00,5.79254,5.7937,5.79254,5.7931,10000000.0
2006-05-31 04:10:00,5.79367,5.79374,5.79241,5.79294,12000000.0
2006-05-31 04:11:00,5.79239,5.79359,5.79184,5.79211,14000000.0
2006-05-31 04:12:00,5.79132,5.79272,5.79132,5.79214,19000000.0
2006-05-31 04:13:00,5.7919,5.79315,5.7919,5.7925,20000000.0
2006-05-31 04:14:00,5.79295,5.79341,5.79244,5.79256,12000000.0
2006-05-31 04:15:00,5.79285,5.7933,5.79213,5.79234,8000000.0
2006-05-31 04:16:00,5.79241,5.79253,5.79227,5.79227,13000000.0
2006-05-31 04:17:00,5.79246,5.79323,5.7921,5.79235,15000000.0
2006-05-31 04:18:00,5.79275,5.79398,5.79259,5.79391,9000000.0
2006-05-31 04:19:00,5.79281,5.79408,5.79281,5.79304,12000000.0
2006-05-31 04:20:00,5.79243,5.79361,5.79222,5.79243,9000000.0
2006-05-31 04:21:00,5.79319,5.7932,5.79209,5.79236,17000000.0
2006-05-31 04:22:00,5.79252,5.79252,5.7916,5.79197,14000000.0
2006-05-31 04:23:00,5.79217,5.79248,5.79153,5.79174,10000000.0
2006-05-31 04:24:00,5.79172,5.79234,5.79147,5.79172,12000000.0
2006-05-31 04:25:00,5.79183,5.79215,5.79096,5.79132,10000000.0
2006-05-31 04:26:00,5.79161,5.79164,5.79124,5.79145,7000000.0
2006-05-31 04:27:00,5.79085,5.79165,5.79026,5.79026,15000000.0
2006-05-31 04:28:00,5.79036,5.79125,5.79036,5.7905,7000000.0
2006-05-31 04:29:00,5.79136,5.79152,5.79047,5.7907,14000000.0
2006-05-31 04:30:00,5.79057,5.79175,5.79057,5.7914,11000000.0
2006-05-31 04:31:00,5.79173,5.79277,5.79137,5.79167,15000000.0
2006-05-31 04:32:00,5.79189,5.79239,5.79115,5.79125,17000000.0
2006-05-31 04:33:00,5.79098,5.79227,5.79093,5.79205,14000000.0
2006-05-31 04:34:00,5.79116,5.7916,5.79116,5.79138,9000000.0
2006-05-31 04:35:00,5.79154,5.79341,5.79154,5.79204,12000000.0
2006-05-31 04:36:00,5.7922,5.79229,5.79197,5.79224,12000000.0
2006-05-31 04:37:00,5.79232,5.79232,5.79194,5.79203,12000000.0
2006-05-31 04:38:00,5.79228,5.79312,5.79228,5.793,11000000.0
2006-05-31 04:39:00,5.79265,5.79265,5.79161,5.79227,17000000.0
2006-05-31 04:40:00,5.79211,5.79292,5.79192,5.79228,9000000.0
2006-05-31 04:41:00,5.7924,5.79308,5.79183,5.79183,10000000.0
2006-05-31 04:42:00,5.79153,5.79237,5.79136,5.79183,8000000.0
2006-05-31 04:43:00,5.79108,5.79183,5.79068,5.79082,18000000.0
2006-05-31 04:44:00,5.79063,5.79176,5.79063,5.79104,9000000.0
2006-05-31 04:45:00,5.7905,5.79052,5.78962,5.79003,9000000.0
2006-05-31 04:46:00,5.79012,5.79012,5.78904,5.78957,16000000.0
2006-05-31 04:47:00,5.78967,5.78967,5.78812,5.78888,12000000.0
2006-05-31 04:48:00,5.78888,5.78992,5.78888,5.78912,10000000.0
2006-05-31 04:49:00,5.78965,5.79147,5.78965,5.79048,16000000.0
2006-05-31 04:50:00,5.79114,5.79141,5.79033,5.79123,16000000.0
2006-05-31 04:51:00,5.79022,5.79088,5.78944,5.79033,20000000.0
2006-05-31 04:52:00,5.79031,5.79031,5.78904,5.78982,13000000.0
2006-05-31 04:53:00,5.79033,5.79045,5.78925,5.79041,11000000.0
2006-05-31 04:54:00,5.79074,5.79074,5.78909,5.78911,11000000.0
2006-05-31 04:55:00,5.78891,5.78957,5.78886,5.78936,12000000.0
2006-05-31 04:56:00,5.78948,5.79058,5.78903,5.78925,16000000.0
2006-05-31 04:57:00,5.78925,5.7898,5.78901,5.78946,7000000.0
2006-05-31 04:58:00,5.78892,5.79007,5.78892,5.78994,13000000.0
2006-05-31 04:59:00,5.78952,5.78969,5.78882,5.78893,17000000.0
2006-05-31 05:00:00,5.79043,5.79043,5.78881,5.78881,10000000.0
2006-05-31 05:01:00,5.78854,5.78957,5.78854,5.78957,13000000.0
2006-05-31 05:02:00,5.78951,5.78973,5.78867,5.78867,18000000.0
2006-05-31 05:03:00,5.78919,5.79007,5.78906,5.78976,9000000.0
2006-05-31 05:04:00,5.79015,5.79028,5.78885,5.78936,12000000.0
2006-05-31 05:05:00,5.7893,5.79107,5.78911,5.78998,10000000.0
2006-05-31 05:06:00,5.78973,5.79085,5.7892,5.78961,20000000.0
2006-05-31 05:07:00,5.78977,5.78977,5.78892,5.78896,10000000.0
2006-05-31 05:08:00,5.78899,5.79024,5.78891,5.79024,17000000.0
2006-05-31 05:09:00,5.7903,5.79057,5.78938,5.78938,15000000.0
2006-05-31 05:10:00,5.78949,5.7901,5.78928,5.78961,10000000.0
2006-05-31 05:11:00,5.7898,5.79047,5.78976,5.7903,16000000.0
2006-05-31 05:12:00,5.79023,5.79073,5.78915,5.78915,7000000.0
2006-05-31 05:13:00,5.78947,5.79066,5.78938,5.79017,12000000.0
2006-05-31 05:14:00,5.79042,5.79125,5.79015,5.79015,14000000.0
2006-05-31 05:15:00,5.79035,5.7919,5.79035,5.79092,16000000.0
2006-05-31 05:16:00,5.79048,5.79069,5.78982,5.79005,15000000.0
2006-05-31 05:17:00,5.79025,5.79065,5.78975,5.78975,10000000.0
2006-05-31 05:18:00,5.78939,5.79091,5.78921,5.78921,13000000.0
2006-05-31 05:19:00,5.78888,5.78937,5.78886,5.78908,13000000.0
2006-05-31 05:20:00,5.78925,5.79101,5.78893,5.78938,20000000.0
2006-05-31 05:21:00,5.78998,5.79134,5.78998,5.79096,9000000.0
2006-05-31 05:22:00,5.79025,5.79083,5.78953,5.79029,17000000.0
2006-05-31 05:23:00,5.79004,5.79073,5.78942,5.79073,14000000.0
2006-05-31 05:24:00,5.78978,5.79058,5.78907,5.78975,19000000.0
2006-05-31 05:25:00,5.78957,5.78962,5.78905,5.78907,13000000.0
2006-05-31 05:26:00,5.78913,5.79052,5.78913,5.7893,13000000.0
2006-05-31 05:27:00,5.78993,5.7911,5.7896,5.7896,13000000.0
2006-05-31 05:28:00,5.78941,5.79013,5.78941,5.78975,10000000.0
2006-05-31 05:29:00,5.79022,5.79107,5.78992,5.7904,17000000.0
2006-05-31 05:30:00,5.79069,5.79126,5.78956,5.78956,21000000.0
2006-05-31 05:31:00,5.78975,5.79055,5.78917,5.78967,13000000.0
2006-05-31 05:32:00,5.78969,5.78994,5.78797,5.7888,16000000.0
2006-05-31 05:33:00,5.79007,5.79007,5.78836,5.7898,13000000.0
2006-05-31 05:34:00,5.78992,5.78992,5.78878,5.78893,13000000.0
2006-05-31 05:35:00,5.789,5.78948,5.7884,5.78922,14000000.0
2006-05-31 05:36:00,5.7889,5.78956,5.78818,5.78868,18000000.0
2006-05-31 05:37:00,5.78983,5.78983,5.78814,5.78877,12000000.0
2006-05-31 05:38:00,5.78843,5.78947,5.78823,5.78891,13000000.0
2006-05-31 05:39:00,5.78889,5.78998,5.78834,5.78938,21000000.0
2006-05-31 05:40:00,5.78955,5.79062,5.7885,5.78969,14000000.0
2006-05-31 05:41:00,5.78995,5.79064,5.78936,5.79002,13000000.0
2006-05-31 05:42:00,5.79022,5.7907,5.78965,5.78965,8000000.0
2006-05-31 05:43:00,5.78963,5.79026,5.78931,5.78987,13000000.0
2006-05-31 05:44:00,5.79097,5.79097,5.78948,5.78948,13000000.0
2006-05-31 05:45:00,5.79053,5.79069,5.78946,5.78972,24000000.0
2006-05-31 05:46:00,5.79001,5.79061,5.78924,5.78994,14000000.0
2006-05-31 05:47:00,5.79027,5.79044,5.78902,5.78962,11000000.0
2006-05-31 05:48:00,5.78957,5.79004,5.78914,5.78962,18000000.0
2006-05-31 05:49:00,5.78976,5.79061,5.78965,5.78965,10000000.0
2006-05-31 05:50:00,5.79035,5.79117,5.79035,5.79063,10000000.0
2006-05-31 05:51:00,5.79126,5.79126,5.78983,5.78983,11000000.0
2006-05-31 05:52:00,5.78996,5.79074,5.78942,5.78953,19000000.0
2006-05-31 05:53:00,5.78938,5.7894,5.78919,5.78931,15000000.0
2006-05-31 05:54:00,5.78937,5.78938,5.78919,5.78926,7000000.0
2006-05-31 05:55:00,5.78896,5.78896,5.78649,5.78649,12000000.0
2006-05-31 05:56:00,5.78683,5.7898,5.78683,5.7898,16000000.0
2006-05-31 05:57:00,5.79018,5.79027,5.78992,5.78992,11000000.0
2006-05-31 05:58:00,5.78972,5.7904,5.78924,5.78943,22000000.0
2006-05-31 05:59:00,5.78973,5.79031,5.78921,5.78994,9000000.0
2006-05-31 06:00:00,5.78979,5.79036,5.78907,5.79023,17000000.0
2006-05-31 06:01:00,5.78961,5.79022,5.78862,5.78867,18000000.0
2006-05-31 06:02:00,5.78907,5.79022,5.78865,5.78865,18000000.0
2006-05-31 06:03:00,5.78859,5.79002,5.78859,5.78966,16000000.0
2006-05-31 06:04:00,5.78964,5.78983,5.78896,5.78896,8000000.0
2006-05-31 06:05:00,5.78843,5.78927,5.78821,5.78855,10000000.0
2006-05-31 06:06:00,5.78839,5.79025,5.78839,5.78955,27000000.0
2006-05-31 06:07:00,5.78953,5.79013,5.78869,5.78937,17000000.0
2006-05-31 06:08:00,5.78902,5.78948,5.78833,5.78917,14000000.0
2006-05-31 06:09:00,5.78897,5.78927,5.7881,5.78819,13000000.0
2006-05-31 06:10:00,5.78771,5.78802,5.78768,5.78796,14000000.0
2006-05-31 06:11:00,5.78829,5.78949,5.78818,5.78913,16000000.0
2006-05-31 06:12:00,5.78934,5.79029,5.78918,5.79029,17000000.0
2006-05-31 06:13:00,5.78962,5.79071,5.78933,5.78986,14000000.0
2006-05-31 06:14:00,5.79002,5.79035,5.78893,5.78909,12000000.0
2006-05-31 06:15:00,5.78866,5.78963,5.78824,5.7885,13000000.0
2006-05-31 06:16:00,5.78836,5.78938,5.78819,5.78906,14000000.0
2006-05-31 06:17:00,5.78913,5.78949,5.788,5.78847,11000000.0
2006-05-31 06:18:00,5.78855,5.78877,5.78741,5.78794,12000000.0
2006-05-31 06:19:00,5.78808,5.78905,5.78729,5.78795,19000000.0
2006-05-31 06:20:00,5.78779,5.78805,5.78663,5.78663,11000000.0
2006-05-31 06:21:00,5.78734,5.78737,5.78581,5.78602,9000000.0
2006-05-31 06:22:00,5.78498,5.78654,5.78498,5.78558,22000000.0
2006-05-31 06:23:00,5.78696,5.78752,5.78567,5.78699,18000000.0
2006-05-31 06:24:00,5.78664,5.78664,5.78565,5.78653,8000000.0
2006-05-31 06:25:00,5.78675,5.78675,5.78492,5.78492,9000000.0
2006-05-31 06:26:00,5.78498,5.78663,5.78498,5.78553,13000000.0
2006-05-31 06:27:00,5.78591,5.78738,5.78579,5.78738,15000000.0
2006-05-31 06:28:00,5.78828,5.78828,5.78682,5.78763,18000000.0
2006-05-31 06:29:00,5.78583,5.78684,5.78557,5.78557,16000000.0
2006-05-31 06:30:00,5.78687,5.78697,5.78572,5.78593,10000000.0
2006-05-31 06:31:00,5.786,5.78693,5.78515,5.78693,13000000.0
2006-05-31 06:32:00,5.78681,5.78681,5.78551,5.78571,10000000.0
2006-05-31 06:33:00,5.78546,5.78546,5.7846,5.78461,10000000.0
2006-05-31 06:34:00,5.78506,5.78669,5.78476,5.78643,15000000.0
2006-05-31 06:35:00,5.78544,5.78607,5.78503,5.78503,13000000.0
2006-05-31 06:36:00,5.78503,5.78595,5.78503,5.78511,23000000.0
2006-05-31 06:37:00,5.78548,5.78574,5.78447,5.78447,11000000.0
2006-05-31 06:38:00,5.78415,5.78587,5.78396,5.78463,17000000.0
2006-05-31 06:39:00,5.78455,5.78469,5.78282,5.78361,8000000.0
2006-05-31 06:40:00,5.78398,5.78448,5.78356,5.78413,15000000.0
2006-05-31 06:41:00,5.78402,5.78402,5.78313,5.78314,15000000.0
2006-05-31 06:42:00,5.78327,5.78529,5.78327,5.78438,16000000.0
2006-05-31 06:43:00,5.78391,5.78523,5.78375,5.785,12000000.0
2006-05-31 06:44:00,5.78447,5.78521,5.78402,5.78453,13000000.0
2006-05-31 06:45:00,5.78326,5.78391,5.78236,5.78282,14000000.0
2006-05-31 06:46:00,5.78289,5.78384,5.78239,5.78367,12000000.0
2006-05-31 06:47:00,5.78391,5.78438,5.78334,5.78368,11000000.0
2006-05-31 06:48:00,5.78346,5.78471,5.78315,5.78471,15000000.0
2006-05-31 06:49:00,5.78422,5.78545,5.78328,5.78454,17000000.0
2006-05-31 06:50:00,5.78382,5.7843,5.78325,5.78374,13000000.0
2006-05-31 06:51:00,5.78446,5.78507,5.78422,5.78468,8000000.0
2006-05-31 06:52:00,5.78468,5.78527,5.78379,5.78434,14000000.0
2006-05-31 06:53:00,5.78465,5.78547,5.78437,5.78454,13000000.0
2006-05-31 06:54:00,5.78442,5.78488,5.78385,5.78488,8000000.0
2006-05-31 06:55:00,5.78522,5.78634,5.7851,5.78634,10000000.0
2006-05-31 06:56:00,5.78646,5.7869,5.78548,5.78605,11000000.0
2006-05-31 06:57:00,5.7858,5.78652,5.78562,5.78644,17000000.0
2006-05-31 06:58:00,5.78686,5.78743,5.78593,5.78627,12000000.0
2006-05-31 06:59:00,5.7858,5.78687,5.78525,5.78557,14000000.0
2006-05-31 07:00:00,5.78551,5.78724,5.78525,5.78672,11000000.0
2006-05-31 07:01:00,5.78661,5.78694,5.78624,5.78675,10000000.0
2006-05-31 07:02:00,5.78691,5.78769,5.78618,5.78658,14000000.0
2006-05-31 07:03:00,5.78732,5.78745,5.78668,5.78745,7000000.0
2006-05-31 07:04:00,5.78753,5.78766,5.78622,5.7872,16000000.0
2006-05-31 07:05:00,5.78682,5.78765,5.78628,5.78702,15000000.0
2006-05-31 07:06:00,5.78677,5.78709,5.78631,5.78686,16000000.0
2006-05-31 07:07:00,5.78764,5.78765,5.78584,5.78639,12000000.0
2006-05-31 07:08:00,5.78654,5.78777,5.7862,5.78777,8000000.0
2006-05-31 07:09:00,5.78714,5.78725,5.78654,5.78693,8000000.0
2006-05-31 07:10:00,5.78732,5.78732,5.78573,5.78675,16000000.0
2006-05-31 07:11:00,5.78639,5.7874,5.7856,5.78672,17000000.0
2006-05-31 07:12:00,5.78678,5.78678,5.78527,5.78548,20000000.0
2006-05-31 07:13:00,5.7858,5.78652,5.78527,5.78648,18000000.0
2006-05-31 07:14:00,5.7869,5.78698,5.78535,5.78535,11000000.0
2006-05-31 07:15:00,5.78466,5.78642,5.78466,5.78519,18000000.0
2006-05-31 07:16:00,5.78474,5.78672,5.78474,5.78573,18000000.0
2006-05-31 07:17:00,5.78701,5.78705,5.7851,5.78524,12000000.0
2006-05-31 07:18:00,5.78623,5.78623,5.78407,5.78494,18000000.0
2006-05-31 07:19:00,5.78537,5.78587,5.78418,5.78505,14000000.0
2006-05-31 07:20:00,5.78532,5.78584,5.78461,5.78528,18000000.0
2006-05-31 07:21:00,5.7856,5.78602,5.78476,5.7852,13000000.0
2006-05-31 07:22:00,5.78612,5.78612,5.78506,5.78507,14000000.0
2006-05-31 07:23:00,5.78656,5.78733,5.78618,5.78671,15000000.0
2006-05-31 07:24:00,5.78663,5.78727,5.78537,5.7866,16000000.0
2006-05-31 07:25:00,5.78831,5.78831,5.78722,5.78752,15000000.0
2006-05-31 07:26:00,5.78708,5.78787,5.78676,5.78787,13000000.0
2006-05-31 07:27:00,5.78752,5.7877,5.78661,5.78697,12000000.0
2006-05-31 07:28:00,5.7872,5.78784,5.78627,5.78627,22000000.0
2006-05-31 07:29:00,5.78719,5.78721,5.78599,5.78688,16000000.0
2006-05-31 07:30:00,5.78747,5.78777,5.78747,5.78773,14000000.0
2006-05-31 07:31:00,5.78745,5.78764,5.78672,5.78706,13000000.0
2006-05-31 07:32:00,5.78715,5.7873,5.78662,5.78718,9000000.0
2006-05-31 07:33:00,5.78766,5.7884,5.7873,5.7884,7000000.0
2006-05-31 07:34:00,5.78877,5.78877,5.78793,5.78809,18000000.0
2006-05-31 07:35:00,5.78789,5.78789,5.78656,5.78656,9000000.0
2006-05-31 07:36:00,5.78631,5.78639,5.78619,5.78637,13000000.0
2006-05-31 07:37:00,5.78617,5.78697,5.78617,5.78695,11000000.0
2006-05-31 07:38:00,5.7852,5.78685,5.7852,5.78643,11000000.0
2006-05-31 07:39:00,5.78656,5.78693,5.78611,5.78632,19000000.0
2006-05-31 07:40:00,5.78565,5.78579,5.78489,5.78573,11000000.0
2006-05-31 07:41:00,5.78579,5.78595,5.78557,5.78569,7000000.0
2006-05-31 07:42:00,5.7854,5.78604,5.78446,5.78557,13000000.0
2006-05-31 07:43:00,5.78557,5.78599,5.78496,5.78536,14000000.0
2006-05-31 07:44:00,5.78562,5.78773,5.78562,5.78618,10000000.0
2006-05-31 07:45:00,5.78555,5.78696,5.78555,5.78591,8000000.0
2006-05-31 07:46:00,5.78508,5.78577,5.78473,5.78497,13000000.0
2006-05-31 07:47:00,5.78597,5.78688,5.78543,5.78629,15000000.0
2006-05-31 07:48:00,5.78601,5.78684,5.7856,5.78613,13000000.0
2006-05-31 07:49:00,5.78646,5.78676,5.78569,5.78588,10000000.0
2006-05-31 07:50:00,5.78622,5.78648,5.78499,5.78527,17000000.0
2006-05-31 07:51:00,5.78448,5.78518,5.78366,5.78514,16000000.0
2006-05-31 07:52:00,5.7851,5.7851,5.78361,5.78451,13000000.0
2006-05-31 07:53:00,5.78476,5.78708,5.78459,5.78706,10000000.0
2006-05-31 07:54:00,5.78561,5.78598,5.78484,5.78484,11000000.0
2006-05-31 07:55:00,5.78495,5.78662,5.78495,5.78585,12000000.0
2006-05-31 07:56:00,5.78581,5.78626,5.78477,5.78562,13000000.0
2006-05-31 07:57:00,5.78627,5.78714,5.78591,5.78698,8000000.0
2006-05-31 07:58:00,5.78771,5.78777,5.7862,5.78737,14000000.0
2006-05-31 07:59:00,5.78698,5.78755,5.78596,5.78685,15000000.0
2006-05-31 08:00:00,5.78729,5.78768,5.78657,5.78657,10000000.0
2006-05-31 08:01:00,5.78687,5.78742,5.7856,5.78742,13000000.0
2006-05-31 08:02:00,5.78734,5.78844,5.78622,5.78622,14000000.0
2006-05-31 08:03:00,5.78676,5.78822,5.78665,5.78787,12000000.0
2006-05-31 08:04:00,5.78825,5.78825,5.78611,5.78611,16000000.0
2006-05-31 08:05:00,5.78652,5.78827,5.78643,5.78648,14000000.0
2006-05-31 08:06:00,5.78653,5.78789,5.78646,5.78789,19000000.0
2006-05-31 08:07:00,5.78732,5.78782,5.78631,5.78644,19000000.0
2006-05-31 08:08:00,5.78672,5.78711,5.78613,5.78624,11000000.0
2006-05-31 08:09:00,5.78688,5.78843,5.78688,5.78758,10000000.0
2006-05-31 08:10:00,5.78727,5.7886,5.78722,5.78746,16000000.0
2006-05-31 08:11:00,5.78805,5.78843,5.78741,5.78765,9000000.0
2006-05-31 08:12:00,5.78716,5.78746,5.78601,5.78695,10000000.0
2006-05-31 08:13:00,5.78768,5.78775,5.78597,5.78597,11000000.0
2006-05-31 08:14:00,5.78725,5.78835,5.78658,5.78835,12000000.0
2006-05-31 08:15:00,5.78891,5.78971,5.78788,5.78857,15000000.0
2006-05-31 08:16:00,5.78755,5.78755,5.78291,5.78291,14000000.0
2006-05-31 08:17:00,5.7814,5.78412,5.78116,5.78321,10000000.0
2006-05-31 08:18:00,5.78348,5.78363,5.78166,5.78192,9000000.0
2006-05-31 08:19:00,5.78146,5.78176,5.77847,5.77847,11000000.0
2006-05-31 08:20:00,5.77959,5.78006,5.77875,5.77987,11000000.0
2006-05-31 08:21:00,5.78076,5.78294,5.78037,5.78289,20000000.0
2006-05-31 08:22:00,5.78244,5.78276,5.77917,5.77917,8000000.0
2006-05-31 08:23:00,5.77978,5.7805,5.77935,5.77941,12000000.0
2006-05-31 08:24:00,5.77923,5.78089,5.7792,5.78072,13000000.0
2006-05-31 08:25:00,5.77996,5.781,5.7794,5.78039,12000000.0
2006-05-31 08:26:00,5.78067,5.78201,5.78039,5.78156,13000000.0
2006-05-31 08:27:00,5.7819,5.78224,5.78082,5.78082,11000000.0
2006-05-31 08:28:00,5.78115,5.78198,5.78105,5.78181,8000000.0
2006-05-31 08:29:00,5.78207,5.78224,5.78097,5.78133,12000000.0
2006-05-31 08:30:00,5.78133,5.78177,5.78004,5.78057,11000000.0
2006-05-31 08:31:00,5.77984,5.78354,5.7795,5.78354,10000000.0
2006-05-31 08:32:00,5.7842,5.78503,5.78229,5.78229,13000000.0
2006-05-31 08:33:00,5.78322,5.78332,5.78209,5.78262,11000000.0
2006-05-31 08:34:00,5.78213,5.78279,5.78054,5.78232,17000000.0
2006-05-31 08:35:00,5.78334,5.78336,5.7812,5.78213,11000000.0
2006-05-31 08:36:00,5.78154,5.78236,5.78133,5.78234,10000000.0
2006-05-31 08:37:00,5.78101,5.78158,5.7802,5.7806,9000000.0
2006-05-31 08:38:00,5.7809,5.7819,5.78085,5.78166,18000000.0
2006-05-31 08:39:00,5.78089,5.7813,5.78002,5.78002,8000000.0
2006-05-31 08:40:00,5.78093,5.78332,5.78053,5.78332,7000000.0
2006-05-31 08:41:00,5.78291,5.78341,5.78161,5.78296,16000000.0
2006-05-31 08:42:00,5.78272,5.78305,5.78164,5.78289,14000000.0
2006-05-31 08:43:00,5.78276,5.78314,5.78181,5.78206,12000000.0
2006-05-31 08:44:00,5.78174,5.78196,5.78039,5.78143,9000000.0
2006-05-31 08:45:00,5.7806,5.7807,5.7772,5.77815,18000000.0
2006-05-31 08:46:00,5.77764,5.77992,5.77764,5.77833,14000000.0
2006-05-31 08:47:00,5.7759,5.7782,5.77573,5.77758,18000000.0
2006-05-31 08:48:00,5.77809,5.77997,5.77783,5.77888,12000000.0
2006-05-31 08:49:00,5.77835,5.77938,5.77737,5.77914,14000000.0
2006-05-31 08:50:00,5.77846,5.77846,5.77621,5.77697,16000000.0
2006-05-31 08:51:00,5.77696,5.77696,5.77398,5.77482,21000000.0
2006-05-31 08:52:00,5.77516,5.77591,5.77287,5.77591,20000000.0
2006-05-31 08:53:00,5.77696,5.77717,5.77582,5.77676,7000000.0
2006-05-31 08:54:00,5.77808,5.77992,5.77737,5.77978,17000000.0
2006-05-31 08:55:00,5.77975,5.7798,5.77705,5.77781,12000000.0
2006-05-31 08:56:00,5.77812,5.77949,5.77776,5.77949,17000000.0
2006-05-31 08:57:00,5.78021,5.78071,5.77957,5.78057,16000000.0
2006-05-31 08:58:00,5.78049,5.78064,5.77872,5.77898,12000000.0
2006-05-31 08:59:00,5.7792,5.7803,5.77858,5.78018,13000000.0
2006-05-31 09:00:00,5.77914,5.7796,5.77701,5.77845,17000000.0
2006-05-31 09:01:00,5.77848,5.78052,5.77848,5.78009,13000000.0
2006-05-31 09:02:00,5.78072,5.78089,5.77969,5.78048,8000000.0
2006-05-31 09:03:00,5.78092,5.78232,5.78029,5.78049,16000000.0
2006-05-31 09:04:00,5.78132,5.78178,5.78045,5.78135,8000000.0
2006-05-31 09:05:00,5.78111,5.78118,5.77947,5.77995,11000000.0
2006-05-31 09:06:00,5.77941,5.78043,5.77876,5.77877,10000000.0
2006-05-31 09:07:00,5.77845,5.77977,5.77808,5.77841,10000000.0
2006-05-31 09:08:00,5.77983,5.78028,5.77869,5.77932,19000000.0
2006-05-31 09:09:00,5.77999,5.78012,5.77836,5.77869,16000000.0
2006-05-31 09:10:00,5.7796,5.78014,5.77823,5.77943,8000000.0
2006-05-31 09:11:00,5.77901,5.78042,5.77901,5.77914,11000000.0
2006-05-31 09:12:00,5.77989,5.77989,5.77768,5.77805,16000000.0
2006-05-31 09:13:00,5.77881,5.77984,5.77852,5.7795,15000000.0
2006-05-31 09:14:00,5.77877,5.77968,5.77737,5.77752,17000000.0
2006-05-31 09:15:00,5.77715,5.77919,5.77715,5.77911,12000000.0
2006-05-31 09:16:00,5.77988,5.7801,5.77859,5.77985,14000000.0
2006-05-31 09:17:00,5.78012,5.78012,5.77965,5.77973,14000000.0
2006-05-31 09:18:00,5.7798,5.77998,5.77843,5.7786,18000000.0
2006-05-31 09:19:00,5.77762,5.77783,5.77605,5.77651,14000000.0
2006-05-31 09:20:00,5.77649,5.77649,5.77469,5.7756,18000000.0
2006-05-31 09:21:00,5.77617,5.77725,5.77537,5.77542,17000000.0
2006-05-31 09:22:00,5.77548,5.77661,5.7754,5.77593,13000000.0
2006-05-31 09:23:00,5.77464,5.77619,5.77464,5.77515,12000000.0
2006-05-31 09:24:00,5.77488,5.77564,5.77382,5.77564,14000000.0
2006-05-31 09:25:00,5.77578,5.77622,5.77502,5.77613,9000000.0
2006-05-31 09:26:00,5.77671,5.77671,5.77476,5.77533,13000000.0
2006-05-31 09:27:00,5.77596,5.77653,5.77509,5.77636,13000000.0
2006-05-31 09:28:00,5.77559,5.77751,5.77492,5.77683,19000000.0
2006-05-31 09:29:00,5.77765,5.77853,5.77655,5.77802,14000000.0
2006-05-31 09:30:00,5.77748,5.77886,5.77725,5.778,15000000.0
2006-05-31 09:31:00,5.77763,5.77864,5.77763,5.77778,11000000.0
2006-05-31 09:32:00,5.77898,5.77941,5.77748,5.77873,16000000.0
2006-05-31 09:33:00,5.77887,5.78,5.77869,5.77939,9000000.0
2006-05-31 09:34:00,5.77943,5.78029,5.77889,5.77889,18000000.0
2006-05-31 09:35:00,5.77985,5.78053,5.77934,5.78053,14000000.0
2006-05-31 09:36:00,5.78021,5.78158,5.77922,5.78043,16000000.0
2006-05-31 09:37:00,5.7808,5.78257,5.77932,5.78257,20000000.0
2006-05-31 09:38:00,5.78372,5.78422,5.78164,5.78164,19000000.0
2006-05-31 09:39:00,5.78187,5.78187,5.7799,5.78113,16000000.0
2006-05-31 09:40:00,5.78057,5.78057,5.77888,5.78008,12000000.0
2006-05-31 09:41:00,5.78007,5.78024,5.77665,5.77682,18000000.0
2006-05-31 09:42:00,5.77853,5.77936,5.77757,5.77808,16000000.0
2006-05-31 09:43:00,5.77795,5.77795,5.77634,5.77639,15000000.0
2006-05-31 09:44:00,5.77705,5.77827,5.77582,5.77739,13000000.0
2006-05-31 09:45:00,5.77763,5.7797,5.77743,5.7797,13000000.0
2006-05-31 09:46:00,5.77953,5.78077,5.77914,5.78074,17000000.0
2006-05-31 09:47:00,5.78239,5.78239,5.77985,5.78071,13000000.0
2006-05-31 09:48:00,5.78091,5.78091,5.77952,5.78052,16000000.0
2006-05-31 09:49:00,5.77962,5.7814,5.77957,5.78127,17000000.0
2006-05-31 09:50:00,5.78083,5.78299,5.78083,5.78186,12000000.0
2006-05-31 09:51:00,5.78213,5.78273,5.78083,5.78185,16000000.0
2006-05-31 09:52:00,5.78129,5.78191,5.7798,5.78065,16000000.0
2006-05-31 09:53:00,5.78112,5.78195,5.78015,5.78022,15000000.0
2006-05-31 09:54:00,5.78161,5.78234,5.78053,5.78179,15000000.0
2006-05-31 09:55:00,5.78186,5.78407,5.78167,5.78265,15000000.0
2006-05-31 09:56:00,5.7829,5.78367,5.78198,5.78313,17000000.0
2006-05-31 09:57:00,5.78337,5.78374,5.78198,5.78322,12000000.0
2006-05-31 09:58:00,5.78396,5.78475,5.78327,5.78327,14000000.0
2006-05-31 09:59:00,5.78362,5.78718,5.78362,5.78575,10000000.0
2006-05-31 10:00:00,5.78682,5.78694,5.78493,5.78569,11000000.0
2006-05-31 10:01:00,5.78598,5.78598,5.7841,5.78539,24000000.0
2006-05-31 10:02:00,5.78564,5.78603,5.78387,5.78561,14000000.0
2006-05-31 10:03:00,5.78596,5.78596,5.78424,5.78548,16000000.0
2006-05-31 10:04:00,5.7843,5.78665,5.7843,5.78665,10000000.0
2006-05-31 10:05:00,5.78633,5.79062,5.78614,5.79062,10000000.0
2006-05-31 10:06:00,5.78992,5.79048,5.78907,5.78925,9000000.0
2006-05-31 10:07:00,5.78917,5.78967,5.78876,5.78901,11000000.0
2006-05-31 10:08:00,5.78993,5.79034,5.78908,5.79016,9000000.0
2006-05-31 10:09:00,5.78997,5.7905,5.78902,5.78902,11000000.0
2006-05-31 10:10:00,5.78919,5.79015,5.78883,5.7899,15000000.0
2006-05-31 10:11:00,5.79093,5.79261,5.79053,5.79261,16000000.0
2006-05-31 10:12:00,5.79357,5.79357,5.79151,5.79189,19000000.0
2006-05-31 10:13:00,5.79098,5.79122,5.78987,5.79021,9000000.0
2006-05-31 10:14:00,5.79056,5.7931,5.79043,5.79212,11000000.0
2006-05-31 10:15:00,5.79292,5.79292,5.79152,5.79152,8000000.0
2006-05-31 10:16:00,5.79143,5.79251,5.79121,5.79191,17000000.0
2006-05-31 10:17:00,5.79168,5.79219,5.79069,5.79116,16000000.0
2006-05-31 10:18:00,5.79074,5.79189,5.79028,5.79134,16000000.0
2006-05-31 10:19:00,5.79147,5.79147,5.78996,5.79092,17000000.0
2006-05-31 10:20:00,5.79161,5.79275,5.79089,5.79238,16000000.0
2006-05-31 10:21:00,5.79216,5.7923,5.79071,5.79116,7000000.0
2006-05-31 10:22:00,5.7907,5.79107,5.78927,5.78936,10000000.0
2006-05-31 10:23:00,5.78828,5.78983,5.78755,5.78888,14000000.0
2006-05-31 10:24:00,5.7892,5.79129,5.7892,5.79129,13000000.0
2006-05-31 10:25:00,5.79065,5.79165,5.79035,5.79079,12000000.0
2006-05-31 10:26:00,5.79014,5.79079,5.78956,5.79079,11000000.0
2006-05-31 10:27:00,5.79093,5.79154,5.7896,5.79143,13000000.0
2006-05-31 10:28:00,5.79151,5.79173,5.79016,5.79046,13000000.0
2006-05-31 10:29:00,5.79212,5.79297,5.79149,5.79246,11000000.0
2006-05-31 10:30:00,5.79314,5.79342,5.79064,5.79253,9000000.0
2006-05-31 10:31:00,5.79368,5.79467,5.79297,5.79391,16000000.0
2006-05-31 10:32:00,5.79372,5.79378,5.79139,5.79163,9000000.0
2006-05-31 10:33:00,5.79255,5.79448,5.79185,5.79429,12000000.0
2006-05-31 10:34:00,5.79431,5.79432,5.79302,5.79393,11000000.0
2006-05-31 10:35:00,5.79377,5.79424,5.79205,5.79205,17000000.0
2006-05-31 10:36:00,5.79208,5.79208,5.79026,5.79026,10000000.0
2006-05-31 10:37:00,5.79077,5.79105,5.78942,5.78988,15000000.0
2006-05-31 10:38:00,5.78964,5.79092,5.7886,5.79038,17000000.0
2006-05-31 10:39:00,5.79054,5.79115,5.78913,5.79018,13000000.0
2006-05-31 10:40:00,5.79038,5.79083,5.78949,5.78985,10000000.0
2006-05-31 10:41:00,5.79141,5.79194,5.78998,5.7901,15000000.0
2006-05-31 10:42:00,5.78933,5.7904,5.78856,5.79028,12000000.0
2006-05-31 10:43:00,5.78974,5.78985,5.78836,5.78985,13000000.0
2006-05-31 10:44:00,5.78905,5.78977,5.78846,5.78858,12000000.0
2006-05-31 10:45:00,5.78862,5.78906,5.78715,5.78746,13000000.0
2006-05-31 10:46:00,5.7879,5.7879,5.78595,5.78687,13000000.0
2006-05-31 10:47:00,5.78733,5.78839,5.78696,5.78805,7000000.0
2006-05-31 10:48:00,5.78737,5.78821,5.78708,5.78798,12000000.0
2006-05-31 10:49:00,5.7878,5.78883,5.7876,5.78876,10000000.0
2006-05-31 10:50:00,5.78771,5.78998,5.78771,5.78926,14000000.0
2006-05-31 10:51:00,5.78983,5.7902,5.7889,5.78968,11000000.0
2006-05-31 10:52:00,5.79054,5.79076,5.78857,5.78941,20000000.0
2006-05-31 10:53:00,5.78943,5.79008,5.78859,5.78893,9000000.0
2006-05-31 10:54:00,5.78921,5.78951,5.78817,5.78817,18000000.0
2006-05-31 10:55:00,5.78811,5.78877,5.78771,5.78821,10000000.0
2006-05-31 10:56:00,5.78816,5.78891,5.78816,5.78855,11000000.0
2006-05-31 10:57:00,5.78871,5.78893,5.78779,5.78779,8000000.0
2006-05-31 10:58:00,5.78798,5.7887,5.78742,5.78774,10000000.0
2006-05-31 10:59:00,5.78777,5.79013,5.78777,5.79007,10000000.0
2006-05-31 11:00:00,5.78935,5.78982,5.78794,5.78982,15000000.0
2006-05-31 11:01:00,5.79005,5.79017,5.78845,5.78845,12000000.0
2006-05-31 11:02:00,5.78968,5.7899,5.7889,5.78926,8000000.0
2006-05-31 11:03:00,5.78797,5.78973,5.78778,5.78947,11000000.0
2006-05-31 11:04:00,5.78921,5.78972,5.78843,5.78861,15000000.0
2006-05-31 11:05:00,5.78866,5.78996,5.78866,5.78958,17000000.0
2006-05-31 11:06:00,5.79028,5.79171,5.78972,5.79171,12000000.0
2006-05-31 11:07:00,5.79157,5.79157,5.79048,5.79102,11000000.0
2006-05-31 11:08:00,5.79082,5.79182,5.78947,5.79002,22000000.0
2006-05-31 11:09:00,5.79048,5.79048,5.78915,5.78977,9000000.0
2006-05-31 11:10:00,5.78974,5.79012,5.78845,5.78878,16000000.0
2006-05-31 11:11:00,5.78948,5.78956,5.78834,5.78864,7000000.0
2006-05-31 11:12:00,5.78877,5.78948,5.78817,5.78855,15000000.0
2006-05-31 11:13:00,5.78754,5.78777,5.78602,5.78602,11000000.0
2006-05-31 11:14:00,5.78594,5.78594,5.7845,5.78578,18000000.0
2006-05-31 11:15:00,5.78438,5.7857,5.78308,5.78308,11000000.0
2006-05-31 11:16:00,5.7842,5.78458,5.78352,5.78389,13000000.0
2006-05-31 11:17:00,5.78356,5.7845,5.78302,5.78423,13000000.0
2006-05-31 11:18:00,5.78466,5.78494,5.78395,5.78395,9000000.0
2006-05-31 11:19:00,5.78427,5.78519,5.78361,5.78409,17000000.0
2006-05-31 11:20:00,5.78433,5.78536,5.78397,5.78477,14000000.0
2006-05-31 11:21:00,5.78499,5.78627,5.78484,5.78517,14000000.0
2006-05-31 11:22:00,5.7849,5.78508,5.7846,5.78466,22000000.0
2006-05-31 11:23:00,5.78572,5.78599,5.7852,5.7852,8000000.0
2006-05-31 11:24:00,5.78586,5.7867,5.78498,5.78632,18000000.0
2006-05-31 11:25:00,5.78613,5.78651,5.78523,5.78535,9000000.0
2006-05-31 11:26:00,5.78587,5.78756,5.78587,5.78691,15000000.0
2006-05-31 11:27:00,5.78768,5.78797,5.78667,5.78668,10000000.0
2006-05-31 11:28:00,5.78712,5.78792,5.78653,5.78792,13000000.0
2006-05-31 11:29:00,5.78725,5.78772,5.78565,5.787,17000000.0
2006-05-31 11:30:00,5.78696,5.78808,5.78598,5.78616,13000000.0
2006-05-31 11:31:00,5.7871,5.78738,5.78598,5.78662,12000000.0
2006-05-31 11:32:00,5.78596,5.78753,5.78579,5.78725,20000000.0
2006-05-31 11:33:00,5.78769,5.78779,5.78621,5.78779,16000000.0
2006-05-31 11:34:00,5.7874,5.78781,5.78611,5.78711,13000000.0
2006-05-31 11:35:00,5.78688,5.78692,5.78576,5.78624,14000000.0
2006-05-31 11:36:00,5.78653,5.7878,5.78648,5.78775,11000000.0
2006-05-31 11:37:00,5.78791,5.78841,5.78674,5.78753,16000000.0
2006-05-31 11:38:00,5.78792,5.78841,5.78715,5.78756,8000000.0
2006-05-31 11:39:00,5.78775,5.78831,5.78747,5.78747,11000000.0
2006-05-31 11:40:00,5.78745,5.78829,5.78687,5.78804,12000000.0
2006-05-31 11:41:00,5.7889,5.78911,5.78752,5.78884,10000000.0
2006-05-31 11:42:00,5.7882,5.79015,5.78777,5.79004,10000000.0
2006-05-31 11:43:00,5.78986,5.79132,5.78935,5.79041,17000000.0
2006-05-31 11:44:00,5.7916,5.79245,5.79077,5.7909,15000000.0
2006-05-31 11:45:00,5.79009,5.79116,5.78977,5.79102,16000000.0
2006-05-31 11:46:00,5.79088,5.79168,5.79023,5.79095,7000000.0
2006-05-31 11:47:00,5.79203,5.79237,5.79107,5.79184,16000000.0
2006-05-31 11:48:00,5.79208,5.79218,5.79091,5.79212,13000000.0
2006-05-31 11:49:00,5.79255,5.79255,5.79128,5.79234,10000000.0
2006-05-31 11:50:00,5.79212,5.79221,5.79136,5.79196,12000000.0
2006-05-31 11:51:00,5.79235,5.7927,5.79095,5.79171,14000000.0
2006-05-31 11:52:00,5.79111,5.79218,5.7909,5.79138,18000000.0
2006-05-31 11:53:00,5.79134,5.79254,5.79112,5.79231,16000000.0
2006-05-31 11:54:00,5.79303,5.79308,5.79166,5.79212,8000000.0
2006-05-31 11:55:00,5.79231,5.79276,5.79103,5.79228,8000000.0
2006-05-31 11:56:00,5.79215,5.79264,5.79161,5.7926,8000000.0
2006-05-31 11:57:00,5.7913,5.79143,5.78971,5.79093,11000000.0
2006-05-31 11:58:00,5.79121,5.79174,5.79086,5.79167,14000000.0
2006-05-31 11:59:00,5.79096,5.7919,5.79059,5.79134,11000000.0
2006-05-31 12:00:00,5.79157,5.79157,5.7901,5.79132,15000000.0
2006-05-31 12:01:00,5.79176,5.79176,5.7893,5.79006,13000000.0
2006-05-31 12:02:00,5.78996,5.79113,5.78937,5.79019,15000000.0
2006-05-31 12:03:00,5.78846,5.79028,5.78844,5.7896,11000000.0
2006-05-31 12:04:00,5.7882,5.78919,5.78796,5.78919,9000000.0
2006-05-31 12:05:00,5.78964,5.78995,5.78899,5.78993,9000000.0
2006-05-31 12:06:00,5.78913,5.78944,5.78857,5.78878,15000000.0
2006-05-31 12:07:00,5.78926,5.78962,5.78759,5.78869,11000000.0
2006-05-31 12:08:00,5.78803,5.78845,5.78756,5.78828,8000000.0
2006-05-31 12:09:00,5.788,5.788,5.78747,5.78788,18000000.0
2006-05-31 12:10:00,5.78754,5.78754,5.78637,5.78651,14000000.0
2006-05-31 12:11:00,5.78604,5.78614,5.78564,5.78564,9000000.0
2006-05-31 12:12:00,5.78594,5.78693,5.78584,5.78673,18000000.0
2006-05-31 12:13:00,5.787,5.78715,5.78665,5.78665,12000000.0
2006-05-31 12:14:00,5.78638,5.78695,5.78606,5.78695,10000000.0
2006-05-31 12:15:00,5.7871,5.78785,5.7871,5.78765,8000000.0
2006-05-31 12:16:00,5.78771,5.78771,5.78669,5.78741,14000000.0
2006-05-31 12:17:00,5.78762,5.78816,5.78751,5.78816,13000000.0
2006-05-31 12:18:00,5.78822,5.78861,5.78812,5.78855,10000000.0
2006-05-31 12:19:00,5.78844,5.78912,5.78837,5.78912,11000000.0
2006-05-31 12:20:00,5.7895,5.79026,5.78949,5.79003,8000000.0
2006-05-31 12:21:00,5.78932,5.78955,5.78901,5.78935,20000000.0
2006-05-31 12:22:00,5.78902,5.78923,5.78819,5.78819,14000000.0
2006-05-31 12:23:00,5.78803,5.78803,5.78758,5.78797,11000000.0
2006-05-31 12:24:00,5.78769,5.78769,5.78582,5.78619,17000000.0
2006-05-31 12:25:00,5.7869,5.78785,5.78634,5.78779,12000000.0
2006-05-31 12:26:00,5.78736,5.78869,5.78708,5.78869,7000000.0
2006-05-31 12:27:00,5.78686,5.78822,5.78682,5.78778,7000000.0
2006-05-31 12:28:00,5.78809,5.78885,5.78772,5.78861,19000000.0
2006-05-31 12:29:00,5.78862,5.78896,5.78742,5.78795,12000000.0
2006-05-31 12:30:00,5.78795,5.78863,5.78759,5.78811,10000000.0
2006-05-31 12:31:00,5.78843,5.78896,5.78709,5.78849,12000000.0
2006-05-31 12:32:00,5.7894,5.78942,5.78779,5.788,12000000.0
2006-05-31 12:33:00,5.78824,5.78834,5.78708,5.78785,15000000.0
2006-05-31 12:34:00,5.78826,5.7889,5.7871,5.7871,12000000.0
2006-05-31 12:35:00,5.78741,5.78859,5.78741,5.78821,12000000.0
2006-05-31 12:36:00,5.78787,5.78905,5.78757,5.7888,15000000.0
2006-05-31 12:37:00,5.78871,5.78873,5.788,5.78812,8000000.0
2006-05-31 12:38:00,5.78739,5.78809,5.78702,5.78753,15000000.0
2006-05-31 12:39:00,5.7869,5.78799,5.78651,5.78651,14000000.0
2006-05-31 12:40:00,5.78705,5.78872,5.78699,5.78838,18000000.0
2006-05-31 12:41:00,5.78793,5.78864,5.7868,5.78864,11000000.0
2006-05-31 12:42:00,5.78769,5.78842,5.78652,5.78706,17000000.0
2006-05-31 12:43:00,5.7871,5.78752,5.78632,5.78686,11000000.0
2006-05-31 12:44:00,5.78741,5.78799,5.78643,5.78643,13000000.0
2006-05-31 12:45:00,5.78661,5.78741,5.78645,5.78741,10000000.0
2006-05-31 12:46:00,5.78622,5.78699,5.7858,5.78699,20000000.0
2006-05-31 12:47:00,5.78701,5.78717,5.786,5.787,10000000.0
2006-05-31 12:48:00,5.78748,5.78815,5.78713,5.78791,10000000.0
2006-05-31 12:49:00,5.78741,5.78795,5.78635,5.78691,15000000.0
2006-05-31 12:50:00,5.78664,5.78706,5.78533,5.78683,14000000.0
2006-05-31 12:51:00,5.78677,5.78685,5.78593,5.78618,14000000.0
2006-05-31 12:52:00,5.78631,5.78631,5.78471,5.78471,9000000.0
2006-05-31 12:53:00,5.78453,5.78661,5.78453,5.78563,9000000.0
2006-05-31 12:54:00,5.78545,5.78678,5.78509,5.78593,20000000.0
2006-05-31 12:55:00,5.78634,5.78685,5.78489,5.78663,12000000.0
2006-05-31 12:56:00,5.78783,5.78838,5.78711,5.78805,7000000.0
2006-05-31 12:57:00,5.78815,5.79048,5.7876,5.78989,13000000.0
2006-05-31 12:58:00,5.78894,5.79012,5.78787,5.78918,16000000.0
2006-05-31 12:59:00,5.78767,5.78798,5.78436,5.78436,14000000.0
2006-05-31 13:00:00,5.78458,5.78575,5.78392,5.78486,12000000.0
2006-05-31 13:01:00,5.7856,5.78633,5.78394,5.78575,17000000.0
2006-05-31 13:02:00,5.78562,5.78679,5.78562,5.78669,10000000.0
2006-05-31 13:03:00,5.78619,5.78791,5.78494,5.7864,22000000.0
2006-05-31 13:04:00,5.78618,5.78757,5.78602,5.78757,20000000.0
2006-05-31 13:05:00,5.78771,5.78785,5.78616,5.78698,14000000.0
2006-05-31 13:06:00,5.7868,5.78702,5.78628,5.78664,17000000.0
2006-05-31 13:07:00,5.78659,5.78818,5.78576,5.78807,22000000.0
2006-05-31 13:08:00,5.78764,5.78904,5.78671,5.78787,12000000.0
2006-05-31 13:09:00,5.78641,5.788,5.78622,5.78687,12000000.0
2006-05-31 13:10:00,5.78687,5.78839,5.78648,5.7877,20000000.0
2006-05-31 13:11:00,5.78805,5.78805,5.78669,5.78737,12000000.0
2006-05-31 13:12:00,5.78768,5.78771,5.78613,5.78762,16000000.0
2006-05-31 13:13:00,5.78639,5.78735,5.7859,5.78678,14000000.0
2006-05-31 13:14:00,5.78712,5.78786,5.78625,5.78687,17000000.0
2006-05-31 13:15:00,5.78737,5.78862,5.78722,5.78862,7000000.0
2006-05-31 13:16:00,5.7899,5.79078,5.7896,5.79023,9000000.0
2006-05-31 13:17:00,5.79145,5.79191,5.79029,5.79065,15000000.0
2006-05-31 13:18:00,5.79048,5.79048,5.7887,5.7897,17000000.0
2006-05-31 13:19:00,5.78953,5.79031,5.78841,5.78921,15000000.0
2006-05-31 13:20:00,5.78966,5.79055,5.78899,5.78997,12000000.0
2006-05-31 13:21:00,5.78964,5.7908,5.789,5.78973,24000000.0
2006-05-31 13:22:00,5.78887,5.79027,5.78887,5.78955,12000000.0
2006-05-31 13:23:00,5.78951,5.79022,5.78887,5.78951,12000000.0
2006-05-31 13:24:00,5.79039,5.79175,5.79014,5.791,18000000.0
2006-05-31 13:25:00,5.79074,5.7923,5.79055,5.79107,12000000.0
2006-05-31 13:26:00,5.7909,5.79216,5.79086,5.79151,12000000.0
2006-05-31 13:27:00,5.79193,5.79268,5.79109,5.79268,9000000.0
2006-05-31 13:28:00,5.79344,5.79356,5.79194,5.79194,15000000.0
2006-05-31 13:29:00,5.79272,5.79323,5.79167,5.79181,14000000.0
2006-05-31 13:30:00,5.79164,5.7922,5.79023,5.79166,11000000.0
2006-05-31 13:31:00,5.79112,5.79174,5.79052,5.79052,11000000.0
2006-05-31 13:32:00,5.79207,5.79298,5.79151,5.79298,8000000.0
2006-05-31 13:33:00,5.79298,5.79386,5.79196,5.79307,14000000.0
2006-05-31 13:34:00,5.79262,5.79303,5.79132,5.79178,11000000.0
2006-05-31 13:35:00,5.79309,5.79395,5.79246,5.79385,16000000.0
2006-05-31 13:36:00,5.79406,5.79469,5.79304,5.79469,8000000.0
2006-05-31 13:37:00,5.79512,5.79574,5.79313,5.79491,17000000.0
2006-05-31 13:38:00,5.79481,5.79618,5.79365,5.79499,14000000.0
2006-05-31 13:39:00,5.79556,5.79556,5.79339,5.79354,10000000.0
2006-05-31 13:40:00,5.79254,5.79375,5.79232,5.79326,8000000.0
2006-05-31 13:41:00,5.79332,5.79352,5.79269,5.79283,11000000.0
2006-05-31 13:42:00,5.79186,5.79344,5.79178,5.79275,14000000.0
2006-05-31 13:43:00,5.79258,5.79398,5.79251,5.7937,11000000.0
2006-05-31 13:44:00,5.79239,5.79365,5.79239,5.7934,11000000.0
2006-05-31 13:45:00,5.79282,5.79323,5.7917,5.79308,14000000.0
2006-05-31 13:46:00,5.79314,5.79353,5.79251,5.7926,11000000.0
2006-05-31 13:47:00,5.79228,5.79361,5.79116,5.79161,13000000.0
2006-05-31 13:48:00,5.79218,5.79288,5.79149,5.79175,14000000.0
2006-05-31 13:49:00,5.79022,5.79126,5.78906,5.7898,12000000.0
2006-05-31 13:50:00,5.79025,5.79147,5.78968,5.79143,16000000.0
2006-05-31 13:51:00,5.79167,5.79182,5.78984,5.79108,14000000.0
2006-05-31 13:52:00,5.7897,5.79061,5.78896,5.78896,10000000.0
2006-05-31 13:53:00,5.78992,5.79088,5.78991,5.79048,10000000.0
2006-05-31 13:54:00,5.79117,5.79117,5.7899,5.79088,8000000.0
2006-05-31 13:55:00,5.79051,5.79081,5.78923,5.79011,13000000.0
2006-05-31 13:56:00,5.79029,5.79104,5.78899,5.78961,17000000.0
2006-05-31 13:57:00,5.79082,5.79119,5.78962,5.79119,13000000.0
2006-05-31 13:58:00,5.79102,5.79138,5.78971,5.79036,7000000.0
2006-05-31 13:59:00,5.79071,5.79122,5.78982,5.79121,9000000.0
2006-05-31 14:00:00,5.7908,5.7908,5.78932,5.79001,7000000.0
2006-05-31 14:01:00,5.78953,5.78968,5.78813,5.78936,11000000.0
2006-05-31 14:02:00,5.78878,5.78932,5.78781,5.78817,19000000.0
2006-05-31 14:03:00,5.78837,5.79015,5.78837,5.78887,13000000.0
2006-05-31 14:04:00,5.78999,5.79104,5.7892,5.79101,22000000.0
2006-05-31 14:05:00,5.79089,5.79125,5.78972,5.79051,17000000.0
2006-05-31 14:06:00,5.79031,5.79231,5.79031,5.79107,11000000.0
2006-05-31 14:07:00,5.79089,5.79176,5.79086,5.79138,9000000.0
2006-05-31 14:08:00,5.79203,5.79203,5.79106,5.79183,11000000.0
2006-05-31 14:09:00,5.79114,5.79269,5.79103,5.79269,12000000.0
2006-05-31 14:10:00,5.79286,5.79303,5.79121,5.79251,13000000.0
2006-05-31 14:11:00,5.79251,5.79297,5.79108,5.79218,14000000.0
2006-05-31 14:12:00,5.79257,5.79284,5.79198,5.79222,11000000.0
2006-05-31 14:13:00,5.79212,5.79262,5.79102,5.79102,11000000.0
2006-05-31 14:14:00,5.79135,5.79167,5.7902,5.79063,7000000.0
2006-05-31 14:15:00,5.7891,5.7904,5.78728,5.79034,14000000.0
2006-05-31 14:16:00,5.78939,5.79078,5.78915,5.79078,13000000.0
2006-05-31 14:17:00,5.79045,5.79131,5.78909,5.79041,22000000.0
2006-05-31 14:18:00,5.78953,5.79042,5.78803,5.7889,15000000.0
2006-05-31 14:19:00,5.788,5.78848,5.787,5.787,12000000.0
2006-05-31 14:20:00,5.78735,5.78837,5.7869,5.78774,7000000.0
2006-05-31 14:21:00,5.78867,5.7895,5.78807,5.78807,13000000.0
2006-05-31 14:22:00,5.78835,5.78945,5.78807,5.7883,8000000.0
2006-05-31 14:23:00,5.79046,5.79083,5.78858,5.7892,11000000.0
2006-05-31 14:24:00,5.79109,5.79204,5.78977,5.79106,13000000.0
2006-05-31 14:25:00,5.7913,5.79224,5.79063,5.79119,15000000.0
2006-05-31 14:26:00,5.79112,5.79144,5.78906,5.78965,8000000.0
2006-05-31 14:27:00,5.78989,5.7903,5.78891,5.78986,10000000.0
2006-05-31 14:28:00,5.78997,5.79006,5.78825,5.7893,11000000.0
2006-05-31 14:29:00,5.78845,5.78882,5.78739,5.78751,21000000.0
2006-05-31 14:30:00,5.78916,5.78987,5.78871,5.78938,11000000.0
2006-05-31 14:31:00,5.79005,5.79005,5.78768,5.78866,17000000.0
2006-05-31 14:32:00,5.78838,5.78903,5.78705,5.78843,15000000.0
2006-05-31 14:33:00,5.78917,5.78927,5.78767,5.78861,8000000.0
2006-05-31 14:34:00,5.78825,5.78844,5.78741,5.78817,9000000.0
2006-05-31 14:35:00,5.78787,5.789,5.78764,5.789,11000000.0
2006-05-31 14:36:00,5.78822,5.7892,5.78784,5.78823,15000000.0
2006-05-31 14:37:00,5.78957,5.78957,5.78741,5.78849,8000000.0
2006-05-31 14:38:00,5.78881,5.78912,5.78801,5.78901,10000000.0
2006-05-31 14:39:00,5.78874,5.78957,5.78728,5.78864,19000000.0
2006-05-31 14:40:00,5.78923,5.78996,5.78792,5.78859,15000000.0
2006-05-31 14:41:00,5.78833,5.7904,5.78833,5.78987,15000000.0
2006-05-31 14:42:00,5.78922,5.79118,5.78906,5.79118,17000000.0
2006-05-31 14:43:00,5.79174,5.79208,5.79052,5.79128,15000000.0
2006-05-31 14:44:00,5.79136,5.79394,5.79136,5.79351,15000000.0
2006-05-31 14:45:00,5.79359,5.79445,5.79306,5.7939,9000000.0
2006-05-31 14:46:00,5.79345,5.7939,5.79241,5.79241,11000000.0
2006-05-31 14:47:00,5.79129,5.79205,5.79028,5.79108,12000000.0
2006-05-31 14:48:00,5.79062,5.79503,5.79048,5.79503,12000000.0
2006-05-31 14:49:00,5.79323,5.79323,5.7905,5.7905,12000000.0
2006-05-31 14:50:00,5.78993,5.79156,5.78993,5.79156,15000000.0
2006-05-31 14:51:00,5.79135,5.7925,5.79115,5.7913,10000000.0
2006-05-31 14:52:00,5.79242,5.79253,5.7902,5.79139,13000000.0
2006-05-31 14:53:00,5.79182,5.79201,5.79044,5.79176,13000000.0
2006-05-31 14:54:00,5.79225,5.79226,5.79132,5.7918,9000000.0
2006-05-31 14:55:00,5.79225,5.79256,5.79076,5.79176,16000000.0
2006-05-31 14:56:00,5.79158,5.7925,5.79109,5.79229,15000000.0
2006-05-31 14:57:00,5.79176,5.7925,5.79071,5.79173,15000000.0
2006-05-31 14:58:00,5.79256,5.79291,5.79106,5.79142,11000000.0
2006-05-31 14:59:00,5.79086,5.79113,5.78923,5.79057,14000000.0
2006-05-31 15:00:00,5.79098,5.79098,5.78865,5.78974,18000000.0
2006-05-31 15:01:00,5.78988,5.79014,5.78845,5.78994,12000000.0
2006-05-31 15:02:00,5.78979,5.79045,5.7886,5.7886,7000000.0
2006-05-31 15:03:00,5.78919,5.79005,5.78864,5.78956,18000000.0
2006-05-31 15:04:00,5.78954,5.78966,5.78874,5.78939,21000000.0
2006-05-31 15:05:00,5.78987,5.79031,5.78815,5.78891,13000000.0
2006-05-31 15:06:00,5.7888,5.78961,5.78794,5.78812,14000000.0
2006-05-31 15:07:00,5.7894,5.78966,5.78745,5.78848,22000000.0
2006-05-31 15:08:00,5.78822,5.78838,5.78777,5.78826,10000000.0
2006-05-31 15:09:00,5.78889,5.78911,5.78808,5.7884,9000000.0
2006-05-31 15:10:00,5.78864,5.78951,5.78803,5.78879,14000000.0
2006-05-31 15:11:00,5.78855,5.78855,5.78704,5.78736,12000000.0
2006-05-31 15:12:00,5.78704,5.78704,5.78498,5.78697,13000000.0
2006-05-31 15:13:00,5.78633,5.78686,5.7855,5.78588,12000000.0
2006-05-31 15:14:00,5.78604,5.78712,5.78585,5.78659,10000000.0
2006-05-31 15:15:00,5.78697,5.78716,5.78575,5.78713,16000000.0
2006-05-31 15:16:00,5.78567,5.78689,5.78556,5.78573,15000000.0
2006-05-31 15:17:00,5.78549,5.78689,5.7852,5.78536,14000000.0
2006-05-31 15:18:00,5.78579,5.78636,5.78488,5.78601,12000000.0
2006-05-31 15:19:00,5.78553,5.78627,5.78486,5.78594,11000000.0
2006-05-31 15:20:00,5.78645,5.78935,5.78623,5.78898,14000000.0
2006-05-31 15:21:00,5.78984,5.79224,5.78983,5.79036,14000000.0
2006-05-31 15:22:00,5.79054,5.79098,5.7896,5.79011,10000000.0
2006-05-31 15:23:00,5.7903,5.79165,5.78974,5.79021,11000000.0
2006-05-31 15:24:00,5.79102,5.79175,5.79028,5.79052,10000000.0
2006-05-31 15:25:00,5.78989,5.79047,5.78918,5.78942,16000000.0
2006-05-31 15:26:00,5.78926,5.79038,5.78848,5.78958,15000000.0
2006-05-31 15:27:00,5.78942,5.78973,5.78876,5.78942,10000000.0
2006-05-31 15:28:00,5.78951,5.79027,5.7892,5.79027,11000000.0
2006-05-31 15:29:00,5.7906,5.79323,5.79059,5.79248,19000000.0
2006-05-31 15:30:00,5.79317,5.79611,5.79278,5.79561,10000000.0
2006-05-31 15:31:00,5.79621,5.79672,5.79492,5.79532,14000000.0
2006-05-31 15:32:00,5.79685,5.79878,5.79666,5.79878,12000000.0
2006-05-31 15:33:00,5.79863,5.79915,5.79569,5.79746,20000000.0
2006-05-31 15:34:00,5.79768,5.79828,5.79558,5.79579,12000000.0
2006-05-31 15:35:00,5.79499,5.79667,5.79363,5.79601,12000000.0
2006-05-31 15:36:00,5.79645,5.79717,5.79565,5.79642,10000000.0
2006-05-31 15:37:00,5.79688,5.79703,5.79427,5.7949,10000000.0
2006-05-31 15:38:00,5.79485,5.79522,5.79244,5.79389,13000000.0
2006-05-31 15:39:00,5.79304,5.79473,5.7929,5.79421,7000000.0
2006-05-31 15:40:00,5.79317,5.79356,5.79263,5.7927,10000000.0
2006-05-31 15:41:00,5.7946,5.79536,5.7945,5.79503,9000000.0
2006-05-31 15:42:00,5.79485,5.79522,5.79349,5.79433,13000000.0
2006-05-31 15:43:00,5.79421,5.79487,5.79297,5.79324,16000000.0
2006-05-31 15:44:00,5.79365,5.79474,5.79287,5.79365,14000000.0
2006-05-31 15:45:00,5.79449,5.79449,5.79228,5.79228,15000000.0
2006-05-31 15:46:00,5.79308,5.79401,5.79265,5.79296,13000000.0
2006-05-31 15:47:00,5.79276,5.79397,5.79256,5.7926,9000000.0
2006-05-31 15:48:00,5.79235,5.79354,5.79189,5.79354,21000000.0
2006-05-31 15:49:00,5.79248,5.79489,5.79204,5.79232,23000000.0
2006-05-31 15:50:00,5.79288,5.79448,5.79238,5.79448,12000000.0
2006-05-31 15:51:00,5.79474,5.79474,5.79253,5.79377,19000000.0
2006-05-31 15:52:00,5.79458,5.79508,5.79343,5.79408,15000000.0
2006-05-31 15:53:00,5.79336,5.79521,5.79336,5.79504,14000000.0
2006-05-31 15:54:00,5.79572,5.79608,5.79426,5.7946,15000000.0
2006-05-31 15:55:00,5.79496,5.79564,5.79435,5.79564,12000000.0
2006-05-31 15:56:00,5.7957,5.79571,5.79408,5.79571,18000000.0
2006-05-31 15:57:00,5.7965,5.79668,5.79527,5.79667,10000000.0
2006-05-31 15:58:00,5.7964,5.7972,5.79571,5.79589,22000000.0
2006-05-31 15:59:00,5.79686,5.79686,5.79437,5.7956,12000000.0
2006-05-31 16:00:00,5.79686,5.79924,5.79683,5.79789,12000000.0
2006-05-31 16:01:00,5.79677,5.79863,5.79646,5.79848,12000000.0
2006-05-31 16:02:00,5.79898,5.80017,5.79649,5.79889,13000000.0
2006-05-31 16:03:00,5.79799,5.79975,5.79765,5.79823,13000000.0
2006-05-31 16:04:00,5.7978,5.79789,5.79292,5.79292,11000000.0
2006-05-31 16:05:00,5.79217,5.7932,5.792,5.7923,9000000.0
2006-05-31 16:06:00,5.7924,5.79406,5.791,5.79397,14000000.0
2006-05-31 16:07:00,5.795,5.79731,5.79387,5.79685,15000000.0
2006-05-31 16:08:00,5.79756,5.79756,5.7957,5.79616,15000000.0
2006-05-31 16:09:00,5.79679,5.79863,5.79601,5.79829,17000000.0
2006-05-31 16:10:00,5.79723,5.79723,5.79492,5.79492,14000000.0
2006-05-31 16:11:00,5.79485,5.79607,5.79402,5.79562,9000000.0
2006-05-31 16:12:00,5.79533,5.79643,5.79451,5.79519,15000000.0
2006-05-31 16:13:00,5.79549,5.79744,5.79549,5.79744,14000000.0
2006-05-31 16:14:00,5.79664,5.79734,5.79574,5.79629,12000000.0
2006-05-31 16:15:00,5.79605,5.79723,5.79541,5.79723,14000000.0
2006-05-31 16:16:00,5.799,5.80217,5.79836,5.80137,13000000.0
2006-05-31 16:17:00,5.80163,5.80163,5.79994,5.80006,18000000.0
2006-05-31 16:18:00,5.79984,5.80105,5.79913,5.80058,13000000.0
2006-05-31 16:19:00,5.80025,5.80161,5.80025,5.80079,8000000.0
2006-05-31 16:20:00,5.80075,5.80089,5.79917,5.79991,13000000.0
2006-05-31 16:21:00,5.79857,5.79857,5.79672,5.79718,12000000.0
2006-05-31 16:22:00,5.79741,5.7981,5.79666,5.79735,11000000.0
2006-05-31 16:23:00,5.79742,5.79753,5.79596,5.7973,14000000.0
2006-05-31 16:24:00,5.79757,5.79867,5.79693,5.79756,15000000.0
2006-05-31 16:25:00,5.79741,5.79871,5.79729,5.79796,11000000.0
2006-05-31 16:26:00,5.79816,5.7993,5.79772,5.7993,8000000.0
2006-05-31 16:27:00,5.7993,5.79988,5.79847,5.7996,10000000.0
2006-05-31 16:28:00,5.79902,5.80042,5.79806,5.80042,15000000.0
2006-05-31 16:29:00,5.80025,5.80063,5.79951,5.80001,7000000.0
2006-05-31 16:30:00,5.80135,5.80135,5.79894,5.79894,16000000.0
2006-05-31 16:31:00,5.79729,5.79829,5.79656,5.79692,14000000.0
2006-05-31 16:32:00,5.79734,5.79734,5.79578,5.79578,7000000.0
2006-05-31 16:33:00,5.79561,5.79699,5.79546,5.79699,8000000.0
2006-05-31 16:34:00,5.79729,5.79924,5.79693,5.79924,8000000.0
2006-05-31 16:35:00,5.79916,5.79944,5.7982,5.79944,9000000.0
2006-05-31 16:36:00,5.79906,5.79918,5.79734,5.79861,13000000.0
2006-05-31 16:37:00,5.79938,5.80041,5.79825,5.79937,18000000.0
2006-05-31 16:38:00,5.7976,5.7997,5.7976,5.79868,18000000.0
2006-05-31 16:39:00,5.79876,5.79912,5.79775,5.79848,20000000.0
2006-05-31 16:40:00,5.79925,5.80027,5.79835,5.79913,13000000.0
2006-05-31 16:41:00,5.80076,5.80488,5.80064,5.80364,20000000.0
2006-05-31 16:42:00,5.80361,5.80427,5.80249,5.80324,18000000.0
2006-05-31 16:43:00,5.8034,5.8034,5.80102,5.80216,15000000.0
2006-05-31 16:44:00,5.80184,5.80309,5.80069,5.80181,20000000.0
2006-05-31 16:45:00,5.80254,5.80312,5.80111,5.80111,13000000.0
2006-05-31 16:46:00,5.80148,5.80254,5.80112,5.80159,15000000.0
2006-05-31 16:47:00,5.80252,5.80328,5.80189,5.8024,8000000.0
2006-05-31 16:48:00,5.80255,5.80284,5.80113,5.80268,11000000.0
2006-05-31 16:49:00,5.80236,5.80291,5.8016,5.80291,12000000.0
2006-05-31 16:50:00,5.8034,5.8045,5.80186,5.80342,15000000.0
2006-05-31 16:51:00,5.80315,5.80349,5.80122,5.80349,18000000.0
2006-05-31 16:52:00,5.80336,5.80389,5.80199,5.80331,14000000.0
2006-05-31 16:53:00,5.80349,5.80356,5.80227,5.80311,8000000.0
2006-05-31 16:54:00,5.80286,5.8037,5.80215,5.80294,11000000.0
2006-05-31 16:55:00,5.80369,5.80384,5.80214,5.8031,12000000.0
2006-05-31 16:56:00,5.80369,5.80381,5.80241,5.80241,10000000.0
2006-05-31 16:57:00,5.80073,5.80146,5.79932,5.8004,8000000.0
2006-05-31 16:58:00,5.79903,5.79939,5.79802,5.79896,9000000.0
2006-05-31 16:59:00,5.79874,5.80201,5.79781,5.80148,13000000.0
2006-05-31 17:00:00,5.80095,5.80095,5.79785,5.79792,11000000.0
2006-05-31 17:01:00,5.79798,5.79871,5.79563,5.79598,12000000.0
2006-05-31 17:02:00,5.79643,5.79671,5.79522,5.79651,10000000.0
2006-05-31 17:03:00,5.79769,5.79914,5.7971,5.79841,16000000.0
2006-05-31 17:04:00,5.79751,5.7989,5.79605,5.7969,13000000.0
2006-05-31 17:05:00,5.79739,5.79816,5.79605,5.79816,16000000.0
2006-05-31 17:06:00,5.79812,5.79931,5.79683,5.7992,12000000.0
2006-05-31 17:07:00,5.79913,5.79937,5.79776,5.79864,8000000.0
2006-05-31 17:08:00,5.79914,5.80043,5.79846,5.80043,21000000.0
2006-05-31 17:09:00,5.80058,5.80058,5.79828,5.79934,16000000.0
2006-05-31 17:10:00,5.80032,5.80106,5.80018,5.80046,11000000.0
2006-05-31 17:11:00,5.80077,5.8013,5.7998,5.80101,11000000.0
2006-05-31 17:12:00,5.79997,5.80239,5.79916,5.80239,9000000.0
2006-05-31 17:13:00,5.80408,5.80764,5.80398,5.80764,9000000.0
2006-05-31 17:14:00,5.80818,5.80818,5.80563,5.80765,17000000.0
2006-05-31 17:15:00,5.80703,5.80906,5.80686,5.80874,11000000.0
2006-05-31 17:16:00,5.80775,5.80831,5.80703,5.80749,15000000.0
2006-05-31 17:17:00,5.80882,5.80944,5.8076,5.80825,13000000.0
2006-05-31 17:18:00,5.80724,5.80743,5.80529,5.80635,15000000.0
2006-05-31 17:19:00,5.80713,5.80908,5.80713,5.80808,17000000.0
2006-05-31 17:20:00,5.80803,5.80975,5.80803,5.80904,12000000.0
2006-05-31 17:21:00,5.80819,5.80848,5.8073,5.80758,7000000.0
2006-05-31 17:22:00,5.8066,5.8066,5.80453,5.80455,14000000.0
2006-05-31 17:23:00,5.80342,5.80382,5.80138,5.8034,13000000.0
2006-05-31 17:24:00,5.80363,5.80386,5.80181,5.80317,9000000.0
2006-05-31 17:25:00,5.80275,5.80351,5.80229,5.80292,11000000.0
2006-05-31 17:26:00,5.80445,5.80445,5.80208,5.80308,16000000.0
2006-05-31 17:27:00,5.80439,5.80439,5.80269,5.80402,9000000.0
2006-05-31 17:28:00,5.8024,5.80439,5.8024,5.80426,15000000.0
2006-05-31 17:29:00,5.80374,5.80431,5.80278,5.80365,11000000.0
2006-05-31 17:30:00,5.80394,5.80464,5.80338,5.80396,19000000.0
2006-05-31 17:31:00,5.80526,5.8062,5.80473,5.8062,11000000.0
2006-05-31 17:32:00,5.80562,5.80562,5.80282,5.80474,9000000.0
2006-05-31 17:33:00,5.80473,5.80476,5.80348,5.80461,10000000.0
2006-05-31 17:34:00,5.80449,5.80512,5.80328,5.80406,14000000.0
2006-05-31 17:35:00,5.80446,5.80544,5.80328,5.80401,13000000.0
2006-05-31 17:36:00,5.80373,5.80378,5.80254,5.80254,11000000.0
2006-05-31 17:37:00,5.80358,5.80383,5.80176,5.80312,15000000.0
2006-05-31 17:38:00,5.80327,5.80332,5.80155,5.80221,17000000.0
2006-05-31 17:39:00,5.80304,5.80383,5.80137,5.80168,8000000.0
2006-05-31 17:40:00,5.80147,5.80274,5.80066,5.80199,12000000.0
2006-05-31 17:41:00,5.80177,5.8027,5.80124,5.80247,21000000.0
2006-05-31 17:42:00,5.80219,5.80282,5.80098,5.80098,13000000.0
2006-05-31 17:43:00,5.80072,5.80257,5.80072,5.80226,11000000.0
2006-05-31 17:44:00,5.80244,5.80369,5.80229,5.80308,19000000.0
2006-05-31 17:45:00,5.80295,5.8037,5.80256,5.80259,10000000.0
2006-05-31 17:46:00,5.80264,5.80375,5.80247,5.80375,13000000.0
2006-05-31 17:47:00,5.80277,5.80389,5.80242,5.80342,9000000.0
2006-05-31 17:48:00,5.80441,5.80441,5.80277,5.80383,14000000.0
2006-05-31 17:49:00,5.8036,5.80539,5.80304,5.80535,14000000.0
2006-05-31 17:50:00,5.80578,5.80593,5.80438,5.80527,17000000.0
2006-05-31 17:51:00,5.80586,5.80752,5.80532,5.80631,13000000.0
2006-05-31 17:52:00,5.80741,5.80741,5.80599,5.80639,24000000.0
2006-05-31 17:53:00,5.80639,5.80723,5.80553,5.80655,16000000.0
2006-05-31 17:54:00,5.8057,5.8072,5.80528,5.80644,16000000.0
2006-05-31 17:55:00,5.80679,5.80688,5.80577,5.80615,13000000.0
2006-05-31 17:56:00,5.80614,5.80676,5.80486,5.80633,15000000.0
2006-05-31 17:57:00,5.80624,5.80651,5.80565,5.80651,10000000.0
2006-05-31 17:58:00,5.8055,5.80662,5.8045,5.8051,15000000.0
2006-05-31 17:59:00,5.80464,5.80592,5.80464,5.80541,13000000.0
2006-05-31 18:00:00,5.80563,5.80631,5.80495,5.80532,7000000.0
2006-05-31 18:01:00,5.80479,5.8059,5.80447,5.80513,18000000.0
2006-05-31 18:02:00,5.80604,5.80628,5.80467,5.80489,17000000.0
2006-05-31 18:03:00,5.80516,5.80526,5.80328,5.80526,16000000.0
2006-05-31 18:04:00,5.80441,5.80578,5.80411,5.80468,14000000.0
2006-05-31 18:05:00,5.806,5.80617,5.80432,5.8054,13000000.0
2006-05-31 18:06:00,5.8068,5.80752,5.80552,5.80552,18000000.0
2006-05-31 18:07:00,5.80643,5.8075,5.80579,5.80623,12000000.0
2006-05-31 18:08:00,5.80548,5.80557,5.80414,5.80535,18000000.0
2006-05-31 18:09:00,5.80597,5.80616,5.80435,5.80517,12000000.0
2006-05-31 18:10:00,5.80527,5.80602,5.80411,5.80506,13000000.0
2006-05-31 18:11:00,5.80488,5.80529,5.80412,5.80412,10000000.0
2006-05-31 18:12:00,5.80539,5.80583,5.80475,5.80572,11000000.0
2006-05-31 18:13:00,5.80593,5.80593,5.80432,5.80563,14000000.0
2006-05-31 18:14:00,5.80608,5.80608,5.80448,5.80527,10000000.0
2006-05-31 18:15:00,5.8039,5.80544,5.8037,5.80523,10000000.0
2006-05-31 18:16:00,5.80561,5.80607,5.80469,5.80534,9000000.0
2006-05-31 18:17:00,5.80489,5.80512,5.80367,5.80367,18000000.0
2006-05-31 18:18:00,5.8041,5.80494,5.80288,5.80481,14000000.0
2006-05-31 18:19:00,5.80497,5.80497,5.80308,5.8031,10000000.0
2006-05-31 18:20:00,5.8028,5.80455,5.80261,5.80406,15000000.0
2006-05-31 18:21:00,5.80397,5.80397,5.80224,5.80311,18000000.0
2006-05-31 18:22:00,5.80277,5.80369,5.80213,5.80294,14000000.0
2006-05-31 18:23:00,5.80337,5.80337,5.802,5.802,7000000.0
2006-05-31 18:24:00,5.80334,5.8037,5.80258,5.80277,9000000.0
2006-05-31 18:25:00,5.80351,5.80351,5.80279,5.80317,13000000.0
2006-05-31 18:26:00,5.80407,5.8042,5.80291,5.80374,16000000.0
2006-05-31 18:27:00,5.80349,5.80451,5.80248,5.80425,14000000.0
2006-05-31 18:28:00,5.80413,5.80435,5.80283,5.80393,13000000.0
2006-05-31 18:29:00,5.80348,5.80369,5.80273,5.80288,11000000.0
2006-05-31 18:30:00,5.80284,5.80316,5.80186,5.8029,16000000.0
2006-05-31 18:31:00,5.80269,5.80414,5.80252,5.80285,12000000.0
2006-05-31 18:32:00,5.80209,5.80286,5.80209,5.80274,11000000.0
2006-05-31 18:33:00,5.80324,5.80374,5.8028,5.8028,13000000.0
2006-05-31 18:34:00,5.80332,5.80359,5.80212,5.80309,13000000.0
2006-05-31 18:35:00,5.80335,5.80337,5.80237,5.80305,18000000.0
2006-05-31 18:36:00,5.80235,5.80423,5.80235,5.80423,18000000.0
2006-05-31 18:37:00,5.80407,5.80498,5.80341,5.8039,18000000.0
2006-05-31 18:38:00,5.80437,5.80465,5.80369,5.80431,11000000.0
2006-05-31 18:39:00,5.80452,5.8049,5.80325,5.80392,11000000.0
2006-05-31 18:40:00,5.80382,5.80482,5.80321,5.80412,14000000.0
2006-05-31 18:41:00,5.80333,5.80459,5.80333,5.80413,16000000.0
2006-05-31 18:42:00,5.80558,5.80558,5.80391,5.80432,14000000.0
2006-05-31 18:43:00,5.8039,5.80443,5.80329,5.80346,10000000.0
2006-05-31 18:44:00,5.80496,5.80515,5.80357,5.80357,13000000.0
2006-05-31 18:45:00,5.80339,5.80503,5.80321,5.80503,13000000.0
2006-05-31 18:46:00,5.80392,5.8043,5.80329,5.80357,12000000.0
2006-05-31 18:47:00,5.80314,5.80467,5.80314,5.80326,14000000.0
2006-05-31 18:48:00,5.8033,5.80425,5.80319,5.80319,15000000.0
2006-05-31 18:49:00,5.80293,5.80406,5.8028,5.80352,12000000.0
2006-05-31 18:50:00,5.80425,5.80492,5.80419,5.80439,9000000.0
2006-05-31 18:51:00,5.80424,5.80471,5.80341,5.80408,17000000.0
2006-05-31 18:52:00,5.80416,5.80526,5.80395,5.80526,9000000.0
2006-05-31 18:53:00,5.80401,5.80546,5.80344,5.80425,14000000.0
2006-05-31 18:54:00,5.80382,5.80517,5.80382,5.80437,14000000.0
2006-05-31 18:55:00,5.80519,5.80586,5.8047,5.80507,10000000.0
2006-05-31 18:56:00,5.80486,5.80524,5.80381,5.80423,16000000.0
2006-05-31 18:57:00,5.80519,5.80604,5.80458,5.80604,17000000.0
2006-05-31 18:58:00,5.80662,5.80719,5.80514,5.80576,14000000.0
2006-05-31 18:59:00,5.8063,5.80683,5.80582,5.80664,14000000.0
2006-05-31 19:00:00,5.80693,5.80736,5.80617,5.80644,15000000.0
2006-05-31 19:01:00,5.80671,5.80681,5.8054,5.80663,15000000.0
2006-05-31 19:02:00,5.80653,5.80653,5.80525,5.80597,14000000.0
2006-05-31 19:03:00,5.806,5.80625,5.80492,5.80623,14000000.0
2006-05-31 19:04:00,5.80583,5.8072,5.8055,5.80669,12000000.0
2006-05-31 19:05:00,5.80786,5.80786,5.80529,5.80641,15000000.0
2006-05-31 19:06:00,5.80646,5.80846,5.80636,5.80843,16000000.0
2006-05-31 19:07:00,5.80797,5.80797,5.80595,5.80699,20000000.0
2006-05-31 19:08:00,5.80663,5.80694,5.80598,5.80694,8000000.0
2006-05-31 19:09:00,5.80691,5.80759,5.80539,5.80759,17000000.0
2006-05-31 19:10:00,5.80701,5.80701,5.80545,5.80545,9000000.0
2006-05-31 19:11:00,5.80565,5.80669,5.80533,5.80533,16000000.0
2006-05-31 19:12:00,5.80534,5.80618,5.805,5.8053,13000000.0
2006-05-31 19:13:00,5.80574,5.8064,5.80531,5.8062,10000000.0
2006-05-31 19:14:00,5.80513,5.80687,5.80485,5.80597,20000000.0
2006-05-31 19:15:00,5.80619,5.80687,5.80561,5.80641,12000000.0
2006-05-31 19:16:00,5.80611,5.8065,5.80569,5.80572,8000000.0
2006-05-31 19:17:00,5.80609,5.80609,5.80473,5.80473,18000000.0
2006-05-31 19:18:00,5.80528,5.8065,5.80523,5.80647,11000000.0
2006-05-31 19:19:00,5.80624,5.80664,5.805,5.80626,12000000.0
2006-05-31 19:20:00,5.80567,5.80646,5.80512,5.80646,14000000.0
2006-05-31 19:21:00,5.80621,5.80646,5.80507,5.80515,13000000.0
2006-05-31 19:22:00,5.80632,5.80667,5.80491,5.80641,12000000.0
2006-05-31 19:23:00,5.80526,5.80617,5.80381,5.80381,14000000.0
2006-05-31 19:24:00,5.80429,5.80581,5.80417,5.80527,19000000.0
2006-05-31 19:25:00,5.80454,5.80573,5.80433,5.80518,8000000.0
2006-05-31 19:26:00,5.8058,5.8058,5.80446,5.80446,7000000.0
2006-05-31 19:27:00,5.80474,5.80541,5.80408,5.80472,20000000.0
2006-05-31 19:28:00,5.80508,5.80519,5.80397,5.80494,17000000.0
2006-05-31 19:29:00,5.80428,5.8048,5.80354,5.80462,10000000.0
2006-05-31 19:30:00,5.80448,5.80457,5.80326,5.80374,15000000.0
2006-05-31 19:31:00,5.80383,5.80427,5.80338,5.80383,11000000.0
2006-05-31 19:32:00,5.80457,5.80467,5.80364,5.80461,9000000.0
2006-05-31 19:33:00,5.80473,5.80482,5.80332,5.80332,14000000.0
2006-05-31 19:34:00,5.80374,5.80523,5.80374,5.80428,17000000.0
2006-05-31 19:35:00,5.80599,5.80599,5.80462,5.80462,8000000.0
2006-05-31 19:36:00,5.80534,5.80534,5.80419,5.80477,15000000.0
2006-05-31 19:37:00,5.80492,5.80557,5.80483,5.8053,8000000.0
2006-05-31 19:38:00,5.8055,5.80643,5.80434,5.8061,15000000.0
2006-05-31 19:39:00,5.80541,5.80585,5.8052,5.80541,17000000.0
2006-05-31 19:40:00,5.80527,5.80529,5.80438,5.8052,16000000.0
2006-05-31 19:41:00,5.80509,5.80544,5.80431,5.80467,11000000.0
2006-05-31 19:42:00,5.80475,5.8054,5.80418,5.80418,15000000.0
2006-05-31 19:43:00,5.80526,5.80596,5.80396,5.80409,14000000.0
2006-05-31 19:44:00,5.80449,5.80521,5.80379,5.80493,14000000.0
2006-05-31 19:45:00,5.80444,5.80513,5.80416,5.80513,15000000.0
2006-05-31 19:46:00,5.80455,5.80455,5.80308,5.80415,15000000.0
2006-05-31 19:47:00,5.80347,5.80428,5.80313,5.80382,16000000.0
2006-05-31 19:48:00,5.8039,5.80481,5.80307,5.80412,16000000.0
2006-05-31 19:49:00,5.80419,5.80503,5.80379,5.80435,8000000.0
2006-05-31 19:50:00,5.80399,5.8052,5.80373,5.80457,9000000.0
2006-05-31 19:51:00,5.80376,5.80414,5.80342,5.80395,19000000.0
2006-05-31 19:52:00,5.80437,5.80468,5.80407,5.80458,11000000.0
2006-05-31 19:53:00,5.80496,5.80496,5.80375,5.80397,14000000.0
2006-05-31 19:54:00,5.80377,5.80519,5.8037,5.8037,18000000.0
2006-05-31 19:55:00,5.80479,5.80498,5.80284,5.80317,13000000.0
2006-05-31 19:56:00,5.80256,5.80284,5.80181,5.80241,10000000.0
2006-05-31 19:57:00,5.80284,5.80378,5.80252,5.8026,16000000.0
2006-05-31 19:58:00,5.80334,5.80359,5.80254,5.80316,15000000.0
2006-05-31 19:59:00,5.80266,5.80345,5.80229,5.80307,14000000.0
2006-05-31 20:00:00,5.80302,5.8074,5.80295,5.8074,11000000.0
2006-05-31 20:01:00,5.80804,5.80824,5.8046,5.80738,24000000.0
2006-05-31 20:02:00,5.80781,5.8096,5.80728,5.80767,11000000.0
2006-05-31 20:03:00,5.80716,5.8072,5.80573,5.80619,11000000.0
2006-05-31 20:04:00,5.80486,5.80486,5.79991,5.79991,10000000.0
2006-05-31 20:05:00,5.79946,5.8005,5.79913,5.80036,17000000.0
2006-05-31 20:06:00,5.79836,5.80176,5.79836,5.80115,10000000.0
2006-05-31 20:07:00,5.80275,5.80275,5.80005,5.80073,14000000.0
2006-05-31 20:08:00,5.80074,5.80155,5.79997,5.80054,13000000.0
2006-05-31 20:09:00,5.80076,5.801,5.79875,5.79911,11000000.0
2006-05-31 20:10:00,5.80027,5.80046,5.79924,5.80029,11000000.0
2006-05-31 20:11:00,5.8002,5.80121,5.80001,5.80019,9000000.0
2006-05-31 20:12:00,5.80028,5.80111,5.7998,5.79982,16000000.0
2006-05-31 20:13:00,5.80079,5.80177,5.80017,5.80108,11000000.0
2006-05-31 20:14:00,5.80131,5.80188,5.79936,5.80063,19000000.0
2006-05-31 20:15:00,5.80065,5.8024,5.80034,5.80199,13000000.0
2006-05-31 20:16:00,5.80326,5.80326,5.80043,5.80073,15000000.0
2006-05-31 20:17:00,5.80079,5.80103,5.79982,5.80009,8000000.0
2006-05-31 20:18:00,5.8006,5.80104,5.79977,5.80078,14000000.0
2006-05-31 20:19:00,5.80051,5.80202,5.79957,5.80077,14000000.0
2006-05-31 20:20:00,5.802,5.80349,5.80068,5.80349,12000000.0
2006-05-31 20:21:00,5.80322,5.80322,5.802,5.80219,9000000.0
2006-05-31 20:22:00,5.80198,5.80216,5.80083,5.80149,17000000.0
2006-05-31 20:23:00,5.80139,5.80148,5.80014,5.80139,11000000.0
2006-05-31 20:24:00,5.80182,5.80182,5.8002,5.8002,16000000.0
2006-05-31 20:25:00,5.80042,5.80413,5.80042,5.80407,11000000.0
2006-05-31 20:26:00,5.80516,5.80614,5.80438,5.80455,8000000.0
2006-05-31 20:27:00,5.80432,5.80567,5.80432,5.80567,13000000.0
2006-05-31 20:28:00,5.80596,5.80706,5.80531,5.80683,15000000.0
2006-05-31 20:29:00,5.80594,5.80839,5.80576,5.80754,16000000.0
2006-05-31 20:30:00,5.80739,5.80761,5.80601,5.80735,8000000.0
2006-05-31 20:31:00,5.80877,5.81052,5.808,5.81052,18000000.0
2006-05-31 20:32:00,5.81108,5.81114,5.8098,5.81044,7000000.0
2006-05-31 20:33:00,5.81152,5.81292,5.81008,5.81167,13000000.0
2006-05-31 20:34:00,5.81195,5.81211,5.81075,5.81113,13000000.0
2006-05-31 20:35:00,5.81001,5.81074,5.80952,5.81005,9000000.0
2006-05-31 20:36:00,5.8112,5.81431,5.81066,5.81431,17000000.0
2006-05-31 20:37:00,5.81381,5.81418,5.81289,5.81418,14000000.0
2006-05-31 20:38:00,5.81449,5.81496,5.81324,5.81324,16000000.0
2006-05-31 20:39:00,5.81389,5.81392,5.8122,5.81303,14000000.0
2006-05-31 20:40:00,5.8123,5.81329,5.81178,5.81284,17000000.0
2006-05-31 20:41:00,5.81255,5.81455,5.81255,5.81313,16000000.0
2006-05-31 20:42:00,5.81316,5.81378,5.81204,5.81327,22000000.0
2006-05-31 20:43:00,5.81325,5.81426,5.81301,5.81332,18000000.0
2006-05-31 20:44:00,5.81351,5.81414,5.81223,5.81342,16000000.0
2006-05-31 20:45:00,5.81365,5.8141,5.81196,5.81196,8000000.0
2006-05-31 20:46:00,5.81224,5.81276,5.81106,5.81106,19000000.0
2006-05-31 20:47:00,5.81264,5.8131,5.81134,5.81134,12000000.0
2006-05-31 20:48:00,5.81152,5.81301,5.81152,5.81241,9000000.0
2006-05-31 20:49:00,5.81262,5.81307,5.81082,5.81307,19000000.0
2006-05-31 20:50:00,5.81246,5.81319,5.81096,5.81096,15000000.0
2006-05-31 20:51:00,5.81162,5.81299,5.81141,5.81257,9000000.0
2006-05-31 20:52:00,5.81336,5.81402,5.81269,5.81364,11000000.0
2006-05-31 20:53:00,5.81302,5.8131,5.81225,5.8131,15000000.0
2006-05-31 20:54:00,5.81393,5.81393,5.81238,5.81251,12000000.0
2006-05-31 20:55:00,5.8137,5.81546,5.81333,5.81487,18000000.0
2006-05-31 20:56:00,5.81445,5.81502,5.81383,5.81439,12000000.0
2006-05-31 20:57:00,5.81448,5.81542,5.81366,5.81464,13000000.0
2006-05-31 20:58:00,5.81535,5.81581,5.81433,5.81433,11000000.0
2006-05-31 20:59:00,5.81517,5.81841,5.81517,5.81841,11000000.0
2006-05-31 21:00:00,5.81741,5.81741,5.81415,5.81415,17000000.0
2006-05-31 21:01:00,5.81485,5.81519,5.81424,5.815,10000000.0
2006-05-31 21:02:00,5.81465,5.81492,5.81341,5.81367,8000000.0
2006-05-31 21:03:00,5.81436,5.81436,5.81319,5.81395,19000000.0
2006-05-31 21:04:00,5.81416,5.81513,5.8136,5.81494,18000000.0
2006-05-31 21:05:00,5.81523,5.81523,5.81402,5.81423,14000000.0
2006-05-31 21:06:00,5.81453,5.81525,5.81334,5.81334,12000000.0
2006-05-31 21:07:00,5.81316,5.81482,5.81316,5.81396,10000000.0
2006-05-31 21:08:00,5.81427,5.81455,5.81322,5.81438,14000000.0
2006-05-31 21:09:00,5.81397,5.81412,5.81251,5.8134,16000000.0
2006-05-31 21:10:00,5.81272,5.81299,5.81179,5.81269,15000000.0
2006-05-31 21:11:00,5.81231,5.81434,5.81231,5.81282,13000000.0
2006-05-31 21:12:00,5.81285,5.81394,5.81262,5.81344,10000000.0
2006-05-31 21:13:00,5.81368,5.81439,5.81212,5.81212,14000000.0
2006-05-31 21:14:00,5.81276,5.81323,5.81194,5.81257,10000000.0
2006-05-31 21:15:00,5.81281,5.81356,5.81256,5.81309,15000000.0
2006-05-31 21:16:00,5.81356,5.81379,5.81251,5.81251,11000000.0
2006-05-31 21:17:00,5.81226,5.81263,5.81158,5.81198,13000000.0
2006-05-31 21:18:00,5.81208,5.81248,5.81138,5.8121,17000000.0
2006-05-31 21:19:00,5.81202,5.81295,5.81154,5.81249,12000000.0
2006-05-31 21:20:00,5.81216,5.81274,5.81159,5.81189,14000000.0
2006-05-31 21:21:00,5.81144,5.8121,5.81097,5.81164,11000000.0
2006-05-31 21:22:00,5.81208,5.81354,5.81202,5.81354,9000000.0
2006-05-31 21:23:00,5.81367,5.81408,5.81303,5.81407,7000000.0
2006-05-31 21:24:00,5.81413,5.81413,5.81234,5.81234,11000000.0
2006-05-31 21:25:00,5.81239,5.81349,5.81234,5.81329,7000000.0
2006-05-31 21:26:00,5.81395,5.81399,5.81202,5.81338,13000000.0
2006-05-31 21:27:00,5.81345,5.81416,5.81308,5.81361,11000000.0
2006-05-31 21:28:00,5.81364,5.81406,5.81296,5.81354,15000000.0
2006-05-31 21:29:00,5.81396,5.81396,5.81263,5.81263,12000000.0
2006-05-31 21:30:00,5.81271,5.81408,5.81271,5.81311,10000000.0
2006-05-31 21:31:00,5.81286,5.81355,5.81282,5.81291,10000000.0
2006-05-31 21:32:00,5.81307,5.81363,5.812,5.81294,12000000.0
2006-05-31 21:33:00,5.81408,5.81447,5.81261,5.8132,19000000.0
2006-05-31 21:34:00,5.81396,5.81431,5.81274,5.81274,8000000.0
2006-05-31 21:35:00,5.81272,5.81345,5.81251,5.81345,20000000.0
2006-05-31 21:36:00,5.81355,5.81472,5.81285,5.81378,19000000.0
2006-05-31 21:37:00,5.81449,5.81534,5.81361,5.81465,19000000.0
2006-05-31 21:38:00,5.81426,5.81511,5.81372,5.81372,13000000.0
2006-05-31 21:39:00,5.81319,5.81489,5.8131,5.81379,17000000.0
2006-05-31 21:40:00,5.81336,5.81336,5.81311,5.8133,7000000.0
2006-05-31 21:41:00,5.81308,5.81396,5.8127,5.81383,11000000.0
2006-05-31 21:42:00,5.81362,5.81399,5.81295,5.81317,18000000.0
2006-05-31 21:43:00,5.81315,5.81323,5.81221,5.81238,13000000.0
2006-05-31 21:44:00,5.81274,5.81449,5.81258,5.81416,16000000.0
2006-05-31 21:45:00,5.81263,5.81455,5.81263,5.8131,11000000.0
2006-05-31 21:46:00,5.81302,5.81467,5.81302,5.81376,13000000.0
2006-05-31 21:47:00,5.81402,5.81481,5.81321,5.81468,13000000.0
2006-05-31 21:48:00,5.81338,5.81428,5.81266,5.81367,17000000.0
2006-05-31 21:49:00,5.81382,5.81446,5.81343,5.81446,8000000.0
2006-05-31 21:50:00,5.81461,5.81471,5.81314,5.81449,11000000.0
2006-05-31 21:51:00,5.81499,5.81499,5.81321,5.81438,13000000.0
2006-05-31 21:52:00,5.81471,5.81471,5.81326,5.81416,13000000.0
2006-05-31 21:53:00,5.81422,5.81498,5.81324,5.81397,14000000.0
2006-05-31 21:54:00,5.8133,5.81377,5.81284,5.81372,11000000.0
2006-05-31 21:55:00,5.81374,5.81408,5.81237,5.81408,17000000.0
2006-05-31 21:56:00,5.81403,5.81403,5.8125,5.81273,12000000.0
2006-05-31 21:57:00,5.81294,5.81378,5.81241,5.81283,16000000.0
2006-05-31 21:58:00,5.81302,5.81349,5.813,5.813,9000000.0
2006-05-31 21:59:00,5.8134,5.8141,5.81241,5.81376,18000000.0
2006-05-31 22:00:00,5.81314,5.8134,5.81191,5.81191,13000000.0
2006-05-31 22:01:00,5.81149,5.81256,5.81147,5.8121,11000000.0
2006-05-31 22:02:00,5.81231,5.81266,5.81158,5.81214,17000000.0
2006-05-31 22:03:00,5.81161,5.81226,5.81135,5.81169,23000000.0
2006-05-31 22:04:00,5.81208,5.81379,5.8117,5.81238,15000000.0
2006-05-31 22:05:00,5.81231,5.8126,5.81138,5.8126,14000000.0
2006-05-31 22:06:00,5.81281,5.81414,5.81272,5.81322,15000000.0
2006-05-31 22:07:00,5.81319,5.81338,5.81241,5.81241,9000000.0
2006-05-31 22:08:00,5.81238,5.81371,5.81224,5.81224,18000000.0
2006-05-31 22:09:00,5.81272,5.81381,5.81272,5.81309,11000000.0
2006-05-31 22:10:00,5.8126,5.81294,5.81209,5.81209,7000000.0
2006-05-31 22:11:00,5.81248,5.81379,5.81248,5.81352,8000000.0
2006-05-31 22:12:00,5.81389,5.81408,5.81231,5.81268,16000000.0
2006-05-31 22:13:00,5.81351,5.81351,5.81223,5.81336,24000000.0
2006-05-31 22:14:00,5.81303,5.81303,5.81139,5.81139,9000000.0
2006-05-31 22:15:00,5.8113,5.81335,5.8113,5.81229,10000000.0
2006-05-31 22:16:00,5.81327,5.81368,5.81172,5.81187,13000000.0
2006-05-31 22:17:00,5.81145,5.81306,5.81137,5.81194,20000000.0
2006-05-31 22:18:00,5.81289,5.81334,5.81183,5.81276,11000000.0
2006-05-31 22:19:00,5.81219,5.81316,5.812,5.81316,15000000.0
2006-05-31 22:20:00,5.81207,5.81378,5.81207,5.81282,16000000.0
2006-05-31 22:21:00,5.8134,5.81385,5.81213,5.81213,12000000.0
2006-05-31 22:22:00,5.81203,5.8138,5.81203,5.81332,14000000.0
2006-05-31 22:23:00,5.81489,5.81489,5.81323,5.81351,11000000.0
2006-05-31 22:24:00,5.81407,5.81428,5.81296,5.81317,16000000.0
2006-05-31 22:25:00,5.81448,5.8148,5.81323,5.81401,14000000.0
2006-05-31 22:26:00,5.81336,5.81438,5.8132,5.81432,10000000.0
2006-05-31 22:27:00,5.81369,5.81396,5.81302,5.81396,14000000.0
2006-05-31 22:28:00,5.81429,5.81483,5.81344,5.81467,12000000.0
2006-05-31 22:29:00,5.81352,5.81416,5.81302,5.81372,13000000.0
2006-05-31 22:30:00,5.81434,5.81434,5.81311,5.81396,8000000.0
2006-05-31 22:31:00,5.81475,5.81475,5.81291,5.81291,11000000.0
2006-05-31 22:32:00,5.81348,5.81472,5.81279,5.81359,20000000.0
2006-05-31 22:33:00,5.81355,5.81368,5.81201,5.81347,11000000.0
2006-05-31 22:34:00,5.8131,5.81491,5.81263,5.81465,10000000.0
2006-05-31 22:35:00,5.81458,5.81539,5.81319,5.81539,13000000.0
2006-05-31 22:36:00,5.81405,5.81412,5.8133,5.81338,9000000.0
2006-05-31 22:37:00,5.81372,5.81518,5.81344,5.8141,13000000.0
2006-05-31 22:38:00,5.81432,5.81453,5.8132,5.8132,9000000.0
2006-05-31 22:39:00,5.81314,5.81481,5.81314,5.81381,12000000.0
2006-05-31 22:40:00,5.81392,5.81444,5.81291,5.81291,9000000.0
2006-05-31 22:41:00,5.81306,5.81407,5.81306,5.81363,14000000.0
2006-05-31 22:42:00,5.81291,5.81396,5.81254,5.81317,13000000.0
2006-05-31 22:43:00,5.81355,5.81435,5.81328,5.81402,12000000.0
2006-05-31 22:44:00,5.81394,5.81468,5.8128,5.81413,15000000.0
2006-05-31 22:45:00,5.81494,5.81494,5.81328,5.81373,13000000.0
2006-05-31 22:46:00,5.8133,5.81473,5.81319,5.81401,14000000.0
2006-05-31 22:47:00,5.81311,5.81432,5.81305,5.81432,15000000.0
2006-05-31 22:48:00,5.81353,5.81477,5.81353,5.81381,13000000.0
2006-05-31 22:49:00,5.81435,5.81542,5.81357,5.81521,13000000.0
2006-05-31 22:50:00,5.81538,5.81577,5.8145,5.8145,15000000.0
2006-05-31 22:51:00,5.81504,5.8162,5.81488,5.81615,14000000.0
2006-05-31 22:52:00,5.81636,5.81706,5.81582,5.81669,9000000.0
2006-05-31 22:53:00,5.8166,5.81752,5.81549,5.81671,15000000.0
2006-05-31 22:54:00,5.81534,5.81692,5.81534,5.81581,17000000.0
2006-05-31 22:55:00,5.81577,5.81653,5.81561,5.81646,16000000.0
2006-05-31 22:56:00,5.8158,5.8174,5.81547,5.81729,13000000.0
2006-05-31 22:57:00,5.81592,5.81685,5.81543,5.81683,8000000.0
2006-05-31 22:58:00,5.81593,5.81646,5.81563,5.81567,8000000.0
2006-05-31 22:59:00,5.81596,5.81664,5.81563,5.81563,19000000.0
2006-05-31 23:00:00,5.81521,5.81655,5.8152,5.81534,10000000.0
2006-05-31 23:01:00,5.81456,5.81646,5.81456,5.81568,7000000.0
2006-05-31 23:02:00,5.81487,5.81546,5.81453,5.81546,15000000.0
2006-05-31 23:03:00,5.8161,5.81715,5.8156,5.81564,17000000.0
2006-05-31 23:04:00,5.81604,5.81719,5.81576,5.81623,19000000.0
2006-05-31 23:05:00,5.8159,5.816,5.8151,5.81572,9000000.0
2006-05-31 23:06:00,5.81628,5.81708,5.81565,5.81565,12000000.0
2006-05-31 23:07:00,5.81626,5.81667,5.81519,5.81519,14000000.0
2006-05-31 23:08:00,5.81587,5.81613,5.81457,5.81613,16000000.0
2006-05-31 23:09:00,5.81558,5.81558,5.8142,5.8144,9000000.0
2006-05-31 23:10:00,5.81447,5.81598,5.81435,5.81457,12000000.0
2006-05-31 23:11:00,5.81467,5.81544,5.8136,5.81544,14000000.0
2006-05-31 23:12:00,5.81508,5.81508,5.81386,5.81386,7000000.0
2006-05-31 23:13:00,5.81502,5.81578,5.81384,5.8145,14000000.0
2006-05-31 23:14:00,5.81477,5.81522,5.81394,5.81435,19000000.0
2006-05-31 23:15:00,5.81474,5.81614,5.81399,5.8152,13000000.0
2006-05-31 23:16:00,5.81399,5.81606,5.81399,5.81423,15000000.0
2006-05-31 23:17:00,5.81411,5.8148,5.81393,5.81395,11000000.0
2006-05-31 23:18:00,5.81381,5.81544,5.81381,5.81544,12000000.0
2006-05-31 23:19:00,5.81393,5.81484,5.81295,5.81295,14000000.0
2006-05-31 23:20:00,5.81253,5.81371,5.81222,5.81254,19000000.0
2006-05-31 23:21:00,5.81274,5.81407,5.81274,5.81289,7000000.0
2006-05-31 23:22:00,5.8127,5.8137,5.81229,5.81243,15000000.0
2006-05-31 23:23:00,5.81206,5.81356,5.81206,5.81356,11000000.0
2006-05-31 23:24:00,5.8135,5.81368,5.81275,5.81326,14000000.0
2006-05-31 23:25:00,5.81406,5.81406,5.81152,5.81152,11000000.0
2006-05-31 23:26:00,5.8118,5.81291,5.81148,5.81178,14000000.0
2006-05-31 23:27:00,5.81195,5.81338,5.81176,5.81249,11000000.0
2006-05-31 23:28:00,5.81261,5.81334,5.81173,5.81173,12000000.0
2006-05-31 23:29:00,5.8118,5.81402,5.8118,5.81349,16000000.0
2006-05-31 23:30:00,5.81315,5.81315,5.81191,5.81288,20000000.0
2006-05-31 23:31:00,5.81323,5.81371,5.81276,5.8132,11000000.0
2006-05-31 23:32:00,5.81364,5.81364,5.812,5.8125,16000000.0
2006-05-31 23:33:00,5.81232,5.81367,5.81232,5.81367,12000000.0
2006-05-31 23:34:00,5.81362,5.81388,5.81213,5.81272,13000000.0
2006-05-31 23:35:00,5.81223,5.81353,5.81188,5.81257,9000000.0
2006-05-31 23:36:00,5.81258,5.81351,5.81196,5.81351,9000000.0
2006-05-31 23:37:00,5.8137,5.8137,5.81197,5.812,14000000.0
2006-05-31 23:38:00,5.81308,5.8137,5.81226,5.81226,13000000.0
2006-05-31 23:39:00,5.81231,5.81398,5.81231,5.81363,17000000.0
2006-05-31 23:40:00,5.81263,5.81332,5.81157,5.81157,12000000.0
2006-05-31 23:41:00,5.8117,5.81275,5.8117,5.81195,17000000.0
2006-05-31 23:42:00,5.81175,5.81322,5.81175,5.81258,22000000.0
2006-05-31 23:43:00,5.81306,5.8135,5.81223,5.81258,15000000.0
2006-05-31 23:44:00,5.81124,5.81347,5.81124,5.81275,14000000.0
2006-05-31 23:45:00,5.81257,5.81261,5.81124,5.81124,20000000.0
2006-05-31 23:46:00,5.81124,5.8123,5.811,5.81112,14000000.0
2006-05-31 23:47:00,5.81108,5.81282,5.81108,5.81275,10000000.0
2006-05-31 23:48:00,5.81295,5.81295,5.81227,5.81248,18000000.0
2006-05-31 23:49:00,5.81234,5.81328,5.81154,5.81269,14000000.0
2006-05-31 23:50:00,5.81267,5.81296,5.81051,5.81051,13000000.0
2006-05-31 23:51:00,5.811,5.81316,5.811,5.81243,8000000.0
2006-05-31 23:52:00,5.81272,5.81374,5.81263,5.81366,16000000.0
2006-05-31 23:53:00,5.81233,5.81265,5.81072,5.81164,18000000.0
2006-05-31 23:54:00,5.81194,5.81349,5.81194,5.81349,12000000.0
2006-05-31 23:55:00,5.81322,5.81322,5.81104,5.81236,19000000.0
2006-05-31 23:56:00,5.81166,5.81175,5.80948,5.81112,14000000.0
2006-05-31 23:57:00,5.8112,5.81247,5.80981,5.81203,16000000.0
2006-05-31 23:58:00,5.81187,5.81187,5.81029,5.81158,13000000.0
2006-05-31 23:59:00,5.8109,5.81146,5.80945,5.81109,14000000.0
2006-06-01 00:00:00,5.81185,5.81185,5.81027,5.81141,17000000.0
2006-06-01 00:01:00,5.8116,5.81231,5.81084,5.81103,12000000.0
2006-06-01 00:02:00,5.81101,5.8118,5.80982,5.81074,15000000.0
2006-06-01 00:03:00,5.81044,5.81154,5.8104,5.81087,14000000.0
2006-06-01 00:04:00,5.81018,5.81188,5.81018,5.81188,12000000.0
2006-06-01 00:05:00,5.81236,5.81329,5.81223,5.81329,12000000.0
2006-06-01 00:06:00,5.81338,5.81365,5.8121,5.8121,12000000.0
2006-06-01 00:07:00,5.81252,5.81284,5.81196,5.81223,11000000.0
2006-06-01 00:08:00,5.81274,5.81392,5.81254,5.81257,15000000.0
2006-06-01 00:09:00,5.81316,5.81366,5.81221,5.81265,12000000.0
2006-06-01 00:10:00,5.81197,5.81252,5.81191,5.81223,19000000.0
2006-06-01 00:11:00,5.81167,5.81259,5.81145,5.81206,8000000.0
2006-06-01 00:12:00,5.81184,5.81214,5.81128,5.81192,9000000.0
2006-06-01 00:13:00,5.81149,5.81211,5.81113,5.81125,13000000.0
2006-06-01 00:14:00,5.81126,5.81276,5.81117,5.81163,14000000.0
2006-06-01 00:15:00,5.81174,5.81228,5.81066,5.81111,12000000.0
2006-06-01 00:16:00,5.81113,5.81183,5.811,5.81183,12000000.0
2006-06-01 00:17:00,5.81171,5.81273,5.81134,5.8125,10000000.0
2006-06-01 00:18:00,5.81284,5.81326,5.81221,5.81293,19000000.0
2006-06-01 00:19:00,5.81276,5.81313,5.81176,5.8123,12000000.0
2006-06-01 00:20:00,5.81185,5.81238,5.81103,5.81158,11000000.0
2006-06-01 00:21:00,5.8116,5.81236,5.8115,5.81196,14000000.0
2006-06-01 00:22:00,5.81198,5.81276,5.81144,5.81221,13000000.0
2006-06-01 00:23:00,5.81186,5.81192,5.81163,5.81163,13000000.0
2006-06-01 00:24:00,5.81214,5.81276,5.81178,5.81245,9000000.0
2006-06-01 00:25:00,5.81213,5.81293,5.81167,5.81177,13000000.0
2006-06-01 00:26:00,5.81163,5.81272,5.81163,5.81222,14000000.0
2006-06-01 00:27:00,5.81262,5.81262,5.81233,5.81235,15000000.0
2006-06-01 00:28:00,5.81228,5.81302,5.81188,5.81251,7000000.0
2006-06-01 00:29:00,5.81138,5.81225,5.81138,5.81213,17000000.0
2006-06-01 00:30:00,5.81226,5.81267,5.81195,5.81215,9000000.0
2006-06-01 00:31:00,5.81226,5.81273,5.81155,5.81188,13000000.0
2006-06-01 00:32:00,5.81249,5.81279,5.81164,5.81164,8000000.0
2006-06-01 00:33:00,5.81137,5.81147,5.81119,5.81139,19000000.0
2006-06-01 00:34:00,5.81182,5.81342,5.81182,5.81264,15000000.0
2006-06-01 00:35:00,5.81236,5.81255,5.81192,5.81192,12000000.0
2006-06-01 00:36:00,5.81188,5.81252,5.81172,5.81208,15000000.0
2006-06-01 00:37:00,5.81197,5.81264,5.81158,5.81167,15000000.0
2006-06-01 00:38:00,5.81172,5.81275,5.81163,5.81198,18000000.0
2006-06-01 00:39:00,5.81223,5.81253,5.8108,5.8108,20000000.0
2006-06-01 00:40:00,5.81068,5.81163,5.81068,5.8115,10000000.0
2006-06-01 00:41:00,5.81173,5.81198,5.81173,5.81197,9000000.0
2006-06-01 00:42:00,5.81192,5.81192,5.81096,5.81158,16000000.0
2006-06-01 00:43:00,5.81146,5.81146,5.81029,5.81029,16000000.0
2006-06-01 00:44:00,5.8101,5.8114,5.8101,5.81081,10000000.0
2006-06-01 00:45:00,5.81152,5.81245,5.81109,5.8115,16000000.0
2006-06-01 00:46:00,5.81173,5.81305,5.81162,5.81305,12000000.0
2006-06-01 00:47:00,5.81168,5.81279,5.81165,5.81213,8000000.0
2006-06-01 00:48:00,5.81167,5.81273,5.81156,5.81212,16000000.0
2006-06-01 00:49:00,5.81218,5.81239,5.81185,5.81193,11000000.0
2006-06-01 00:50:00,5.81235,5.81342,5.81232,5.81327,9000000.0
2006-06-01 00:51:00,5.81337,5.81341,5.81322,5.81337,9000000.0
2006-06-01 00:52:00,5.8134,5.8134,5.813,5.8132,18000000.0
2006-06-01 00:53:00,5.81342,5.81464,5.81325,5.81393,12000000.0
2006-06-01 00:54:00,5.81416,5.81494,5.8133,5.81469,12000000.0
2006-06-01 00:55:00,5.81494,5.81511,5.81462,5.81498,11000000.0
2006-06-01 00:56:00,5.81505,5.81575,5.81369,5.81483,14000000.0
2006-06-01 00:57:00,5.81499,5.81587,5.81426,5.81587,15000000.0
2006-06-01 00:58:00,5.81459,5.81475,5.81385,5.81402,9000000.0
2006-06-01 00:59:00,5.81441,5.81458,5.81324,5.81361,17000000.0
2006-06-01 01:00:00,5.81361,5.81407,5.81293,5.81299,12000000.0
2006-06-01 01:01:00,5.81297,5.8141,5.8129,5.81354,15000000.0
2006-06-01 01:02:00,5.814,5.814,5.81281,5.81284,10000000.0
2006-06-01 01:03:00,5.81315,5.81386,5.81288,5.81325,13000000.0
2006-06-01 01:04:00,5.81308,5.81494,5.81304,5.81485,13000000.0
2006-06-01 01:05:00,5.8146,5.81525,5.81399,5.81475,13000000.0
2006-06-01 01:06:00,5.81515,5.81635,5.81496,5.81597,12000000.0
2006-06-01 01:07:00,5.81603,5.81653,5.8155,5.8156,13000000.0
2006-06-01 01:08:00,5.81656,5.81725,5.81572,5.81725,15000000.0
2006-06-01 01:09:00,5.81593,5.81708,5.81558,5.81614,17000000.0
2006-06-01 01:10:00,5.81599,5.81639,5.81539,5.81539,10000000.0
2006-06-01 01:11:00,5.81522,5.81564,5.81502,5.81502,11000000.0
2006-06-01 01:12:00,5.81519,5.81602,5.81519,5.81533,10000000.0
2006-06-01 01:13:00,5.81521,5.81595,5.81507,5.81572,11000000.0
2006-06-01 01:14:00,5.81553,5.81557,5.8144,5.81459,13000000.0
2006-06-01 01:15:00,5.81474,5.81561,5.81439,5.81439,9000000.0
2006-06-01 01:16:00,5.81412,5.81457,5.81412,5.81425,12000000.0
2006-06-01 01:17:00,5.81459,5.81532,5.81444,5.81518,11000000.0
2006-06-01 01:18:00,5.81479,5.81549,5.81478,5.81497,12000000.0
2006-06-01 01:19:00,5.81524,5.81539,5.81408,5.81477,19000000.0
2006-06-01 01:20:00,5.81497,5.81506,5.81409,5.81409,11000000.0
2006-06-01 01:21:00,5.8141,5.81492,5.8136,5.81401,12000000.0
2006-06-01 01:22:00,5.8142,5.81445,5.81301,5.81301,9000000.0
2006-06-01 01:23:00,5.81404,5.81404,5.81333,5.81357,13000000.0
2006-06-01 01:24:00,5.8137,5.81473,5.81364,5.81463,14000000.0
2006-06-01 01:25:00,5.81372,5.81453,5.81344,5.81365,11000000.0
2006-06-01 01:26:00,5.81408,5.81493,5.81378,5.81378,10000000.0
2006-06-01 01:27:00,5.81312,5.81451,5.81312,5.81427,17000000.0
2006-06-01 01:28:00,5.81377,5.81479,5.81377,5.81428,13000000.0
2006-06-01 01:29:00,5.81415,5.81498,5.81373,5.81429,19000000.0
2006-06-01 01:30:00,5.81444,5.81524,5.8142,5.81505,15000000.0
2006-06-01 01:31:00,5.8156,5.81606,5.81416,5.81526,15000000.0
2006-06-01 01:32:00,5.81543,5.8162,5.81485,5.81528,12000000.0
2006-06-01 01:33:00,5.81534,5.81578,5.81465,5.81511,8000000.0
2006-06-01 01:34:00,5.81543,5.81543,5.81469,5.81487,18000000.0
2006-06-01 01:35:00,5.81473,5.81593,5.81473,5.81593,12000000.0
2006-06-01 01:36:00,5.81576,5.81607,5.815,5.81545,16000000.0
2006-06-01 01:37:00,5.81545,5.81587,5.81475,5.81539,15000000.0
2006-06-01 01:38:00,5.81525,5.81538,5.8151,5.81535,18000000.0
2006-06-01 01:39:00,5.81573,5.81612,5.81503,5.81571,10000000.0
2006-06-01 01:40:00,5.8156,5.81631,5.81503,5.8154,11000000.0
2006-06-01 01:41:00,5.8154,5.81597,5.81505,5.81505,16000000.0
2006-06-01 01:42:00,5.8151,5.81589,5.81508,5.81574,14000000.0
2006-06-01 01:43:00,5.81562,5.81624,5.81495,5.81495,16000000.0
2006-06-01 01:44:00,5.81527,5.81627,5.81498,5.81615,15000000.0
2006-06-01 01:45:00,5.8157,5.81619,5.81481,5.81619,16000000.0
2006-06-01 01:46:00,5.81552,5.8171,5.81525,5.81587,9000000.0
2006-06-01 01:47:00,5.81629,5.81642,5.81528,5.81574,17000000.0
2006-06-01 01:48:00,5.81555,5.81616,5.8143,5.8143,16000000.0
2006-06-01 01:49:00,5.81438,5.81563,5.81438,5.81472,10000000.0
2006-06-01 01:50:00,5.81427,5.81467,5.81349,5.81365,11000000.0
2006-06-01 01:51:00,5.81389,5.81452,5.81352,5.81406,12000000.0
2006-06-01 01:52:00,5.81315,5.81372,5.81251,5.81339,12000000.0
2006-06-01 01:53:00,5.81248,5.81428,5.81233,5.8131,18000000.0
2006-06-01 01:54:00,5.81334,5.81422,5.81321,5.81411,14000000.0
2006-06-01 01:55:00,5.81374,5.8144,5.81319,5.81319,18000000.0
2006-06-01 01:56:00,5.81363,5.81433,5.81361,5.81413,8000000.0
2006-06-01 01:57:00,5.81381,5.81381,5.8125,5.81278,13000000.0
2006-06-01 01:58:00,5.81309,5.81309,5.81053,5.81121,11000000.0
2006-06-01 01:59:00,5.81171,5.81205,5.81081,5.81167,11000000.0
2006-06-01 02:00:00,5.81261,5.81325,5.8121,5.81325,16000000.0
2006-06-01 02:01:00,5.81302,5.81424,5.81245,5.81341,21000000.0
2006-06-01 02:02:00,5.81347,5.81433,5.8128,5.81337,10000000.0
2006-06-01 02:03:00,5.8137,5.81395,5.81287,5.81327,8000000.0
2006-06-01 02:04:00,5.81323,5.81392,5.81277,5.81277,14000000.0
2006-06-01 02:05:00,5.81393,5.81393,5.81329,5.81359,14000000.0
2006-06-01 02:06:00,5.81352,5.81468,5.8128,5.81382,15000000.0
2006-06-01 02:07:00,5.81348,5.81367,5.81295,5.81295,10000000.0
2006-06-01 02:08:00,5.81273,5.81344,5.81239,5.81264,16000000.0
2006-06-01 02:09:00,5.81285,5.81379,5.8125,5.813,18000000.0
2006-06-01 02:10:00,5.81265,5.81288,5.81255,5.81288,16000000.0
2006-06-01 02:11:00,5.81293,5.81361,5.81264,5.81279,14000000.0
2006-06-01 02:12:00,5.81324,5.81392,5.81309,5.81309,10000000.0
2006-06-01 02:13:00,5.8134,5.81398,5.81282,5.81322,15000000.0
2006-06-01 02:14:00,5.81345,5.81427,5.81289,5.81351,19000000.0
2006-06-01 02:15:00,5.81432,5.81483,5.81341,5.81352,12000000.0
2006-06-01 02:16:00,5.81384,5.81462,5.81304,5.814,18000000.0
2006-06-01 02:17:00,5.81431,5.81431,5.81316,5.81373,14000000.0
2006-06-01 02:18:00,5.81369,5.8151,5.81369,5.81409,12000000.0
2006-06-01 02:19:00,5.81387,5.81477,5.81377,5.81477,14000000.0
2006-06-01 02:20:00,5.81405,5.81416,5.81294,5.81338,13000000.0
2006-06-01 02:21:00,5.81345,5.81369,5.8128,5.81293,15000000.0
2006-06-01 02:22:00,5.81454,5.8155,5.81364,5.81404,13000000.0
2006-06-01 02:23:00,5.81451,5.81574,5.81403,5.81574,16000000.0
2006-06-01 02:24:00,5.8156,5.8167,5.81516,5.81652,17000000.0
2006-06-01 02:25:00,5.81669,5.81669,5.8158,5.81606,10000000.0
2006-06-01 02:26:00,5.81584,5.81605,5.81578,5.81585,13000000.0
2006-06-01 02:27:00,5.81635,5.817,5.81627,5.81695,7000000.0
2006-06-01 02:28:00,5.81781,5.81846,5.81703,5.81776,9000000.0
2006-06-01 02:29:00,5.81786,5.81908,5.81755,5.81787,20000000.0
2006-06-01 02:30:00,5.81931,5.81939,5.81806,5.8185,11000000.0
2006-06-01 02:31:00,5.81892,5.8208,5.81892,5.81994,9000000.0
2006-06-01 02:32:00,5.82109,5.82145,5.81983,5.8207,13000000.0
2006-06-01 02:33:00,5.82214,5.82326,5.82091,5.82293,14000000.0
2006-06-01 02:34:00,5.82367,5.8259,5.82367,5.8259,17000000.0
2006-06-01 02:35:00,5.82517,5.82714,5.82517,5.82642,15000000.0
2006-06-01 02:36:00,5.82652,5.828,5.8264,5.82667,14000000.0
2006-06-01 02:37:00,5.82632,5.82675,5.82479,5.82511,13000000.0
2006-06-01 02:38:00,5.825,5.82559,5.82437,5.82465,14000000.0
2006-06-01 02:39:00,5.82436,5.8255,5.82374,5.8244,15000000.0
2006-06-01 02:40:00,5.82457,5.82464,5.82338,5.82393,12000000.0
2006-06-01 02:41:00,5.82464,5.825,5.82358,5.82451,13000000.0
2006-06-01 02:42:00,5.82515,5.82566,5.82421,5.82544,16000000.0
2006-06-01 02:43:00,5.8253,5.82573,5.82455,5.82542,18000000.0
2006-06-01 02:44:00,5.82569,5.82579,5.82486,5.8249,10000000.0
2006-06-01 02:45:00,5.82604,5.82607,5.82514,5.82514,14000000.0
2006-06-01 02:46:00,5.8259,5.82758,5.82564,5.8261,18000000.0
2006-06-01 02:47:00,5.82809,5.82855,5.82698,5.82698,17000000.0
2006-06-01 02:48:00,5.82772,5.82827,5.82619,5.82619,7000000.0
2006-06-01 02:49:00,5.82674,5.82703,5.82552,5.82552,13000000.0
2006-06-01 02:50:00,5.82489,5.82553,5.82202,5.82202,14000000.0
2006-06-01 02:51:00,5.82246,5.82328,5.821,5.82147,15000000.0
2006-06-01 02:52:00,5.82226,5.82344,5.82188,5.82242,15000000.0
2006-06-01 02:53:00,5.82228,5.82293,5.82156,5.82156,9000000.0
2006-06-01 02:54:00,5.82107,5.82272,5.82107,5.82272,13000000.0
2006-06-01 02:55:00,5.82247,5.82349,5.82176,5.82249,11000000.0
2006-06-01 02:56:00,5.82226,5.82335,5.82211,5.82211,18000000.0
2006-06-01 02:57:00,5.82222,5.82336,5.82211,5.82276,13000000.0
2006-06-01 02:58:00,5.8234,5.82351,5.82253,5.82349,9000000.0
2006-06-01 02:59:00,5.82293,5.82407,5.82245,5.82252,14000000.0
2006-06-01 03:00:00,5.8228,5.82457,5.8228,5.82399,11000000.0
2006-06-01 03:01:00,5.82436,5.82436,5.82284,5.82374,11000000.0
2006-06-01 03:02:00,5.82335,5.82837,5.82319,5.82837,11000000.0
2006-06-01 03:03:00,5.82858,5.83019,5.8283,5.82993,23000000.0
2006-06-01 03:04:00,5.82967,5.82967,5.82843,5.82891,11000000.0
2006-06-01 03:05:00,5.8291,5.82967,5.82779,5.82956,17000000.0
2006-06-01 03:06:00,5.829,5.829,5.82743,5.82743,9000000.0
2006-06-01 03:07:00,5.82786,5.82853,5.82716,5.82775,15000000.0
2006-06-01 03:08:00,5.8279,5.82875,5.82702,5.82875,12000000.0
2006-06-01 03:09:00,5.82747,5.82791,5.82402,5.82402,15000000.0
2006-06-01 03:10:00,5.82336,5.82452,5.82336,5.82428,19000000.0
2006-06-01 03:11:00,5.8246,5.82524,5.824,5.82428,15000000.0
2006-06-01 03:12:00,5.82547,5.82656,5.82455,5.82594,18000000.0
2006-06-01 03:13:00,5.8243,5.82645,5.8243,5.82582,18000000.0
2006-06-01 03:14:00,5.82398,5.82597,5.82398,5.82597,10000000.0
2006-06-01 03:15:00,5.82396,5.82509,5.8237,5.82419,7000000.0
2006-06-01 03:16:00,5.82393,5.82393,5.82202,5.82242,8000000.0
2006-06-01 03:17:00,5.82187,5.82326,5.82149,5.82326,10000000.0
2006-06-01 03:18:00,5.82312,5.82473,5.82247,5.82473,15000000.0
2006-06-01 03:19:00,5.82336,5.82546,5.82336,5.82469,10000000.0
2006-06-01 03:20:00,5.82428,5.82504,5.8233,5.82487,16000000.0
2006-06-01 03:21:00,5.82398,5.82501,5.82391,5.82497,11000000.0
2006-06-01 03:22:00,5.82469,5.82484,5.82401,5.82432,10000000.0
2006-06-01 03:23:00,5.82397,5.8244,5.82241,5.82241,12000000.0
2006-06-01 03:24:00,5.82225,5.82269,5.82114,5.82114,13000000.0
2006-06-01 03:25:00,5.82265,5.82271,5.82064,5.82231,11000000.0
2006-06-01 03:26:00,5.82112,5.82259,5.82109,5.82179,13000000.0
2006-06-01 03:27:00,5.82147,5.82218,5.82101,5.82127,14000000.0
2006-06-01 03:28:00,5.82146,5.82296,5.82056,5.82296,18000000.0
2006-06-01 03:29:00,5.82382,5.82391,5.82222,5.82302,15000000.0
2006-06-01 03:30:00,5.8232,5.82321,5.82227,5.82294,10000000.0
2006-06-01 03:31:00,5.82176,5.82288,5.82098,5.82255,13000000.0
2006-06-01 03:32:00,5.8211,5.82189,5.82056,5.82153,16000000.0
2006-06-01 03:33:00,5.82179,5.82195,5.82016,5.82016,13000000.0
2006-06-01 03:34:00,5.82098,5.82098,5.81906,5.81906,16000000.0
2006-06-01 03:35:00,5.81937,5.82111,5.81937,5.82055,10000000.0
2006-06-01 03:36:00,5.82082,5.82212,5.82082,5.82122,11000000.0
2006-06-01 03:37:00,5.82144,5.8225,5.82123,5.82248,13000000.0
2006-06-01 03:38:00,5.82236,5.82286,5.82126,5.82204,13000000.0
2006-06-01 03:39:00,5.82094,5.82266,5.82094,5.82194,13000000.0
2006-06-01 03:40:00,5.82311,5.82311,5.82158,5.82243,12000000.0
2006-06-01 03:41:00,5.82265,5.82339,5.82225,5.82225,16000000.0
2006-06-01 03:42:00,5.82235,5.82415,5.82235,5.82336,21000000.0
2006-06-01 03:43:00,5.82404,5.82537,5.82404,5.82447,18000000.0
2006-06-01 03:44:00,5.82403,5.82511,5.82332,5.82472,15000000.0
2006-06-01 03:45:00,5.82494,5.82561,5.82462,5.82561,9000000.0
2006-06-01 03:46:00,5.82496,5.82605,5.82426,5.82479,8000000.0
2006-06-01 03:47:00,5.82564,5.8275,5.82518,5.8257,11000000.0
2006-06-01 03:48:00,5.82605,5.82635,5.82533,5.82633,9000000.0
2006-06-01 03:49:00,5.8272,5.82794,5.82572,5.82676,16000000.0
2006-06-01 03:50:00,5.82772,5.82772,5.82608,5.82656,19000000.0
2006-06-01 03:51:00,5.8266,5.82679,5.82537,5.82567,9000000.0
2006-06-01 03:52:00,5.82708,5.82708,5.82499,5.82518,19000000.0
2006-06-01 03:53:00,5.82516,5.82573,5.82505,5.82573,10000000.0
2006-06-01 03:54:00,5.82529,5.8257,5.8243,5.82517,17000000.0
2006-06-01 03:55:00,5.82542,5.82594,5.82493,5.8251,16000000.0
2006-06-01 03:56:00,5.82516,5.82564,5.82379,5.82381,7000000.0
2006-06-01 03:57:00,5.82392,5.82392,5.82354,5.82358,11000000.0
2006-06-01 03:58:00,5.82378,5.82468,5.82346,5.82463,12000000.0
2006-06-01 03:59:00,5.82472,5.82482,5.82417,5.82432,17000000.0
2006-06-01 04:00:00,5.82394,5.8242,5.82386,5.82394,12000000.0
2006-06-01 04:01:00,5.8243,5.82561,5.8243,5.82512,16000000.0
2006-06-01 04:02:00,5.82532,5.82634,5.82433,5.82479,14000000.0
2006-06-01 04:03:00,5.82543,5.82608,5.82516,5.82554,12000000.0
2006-06-01 04:04:00,5.82538,5.82621,5.82517,5.82592,16000000.0
2006-06-01 04:05:00,5.82599,5.82651,5.82543,5.82581,13000000.0
2006-06-01 04:06:00,5.8252,5.82555,5.8248,5.82517,16000000.0
2006-06-01 04:07:00,5.82505,5.82614,5.82499,5.82609,13000000.0
2006-06-01 04:08:00,5.82575,5.82686,5.82556,5.82678,14000000.0
2006-06-01 04:09:00,5.82609,5.82671,5.82548,5.82642,10000000.0
2006-06-01 04:10:00,5.82506,5.82665,5.82506,5.82665,12000000.0
2006-06-01 04:11:00,5.82601,5.82702,5.82591,5.82693,14000000.0
2006-06-01 04:12:00,5.82556,5.82748,5.82556,5.82685,19000000.0
2006-06-01 04:13:00,5.82655,5.82849,5.82655,5.82681,20000000.0
2006-06-01 04:14:00,5.82726,5.82855,5.82698,5.82698,12000000.0
2006-06-01 04:15:00,5.82689,5.82771,5.82689,5.82767,8000000.0
2006-06-01 04:16:00,5.82754,5.82827,5.82672,5.82695,13000000.0
2006-06-01 04:17:00,5.82708,5.82778,5.82615,5.82709,15000000.0
2006-06-01 04:18:00,5.82703,5.82703,5.82616,5.82619,9000000.0
2006-06-01 04:19:00,5.82655,5.82657,5.82623,5.82645,12000000.0
2006-06-01 04:20:00,5.82669,5.82717,5.82623,5.82623,9000000.0
2006-06-01 04:21:00,5.82674,5.82713,5.82607,5.82667,17000000.0
2006-06-01 04:22:00,5.82699,5.82713,5.82608,5.82707,14000000.0
2006-06-01 04:23:00,5.82568,5.82655,5.82568,5.82588,10000000.0
2006-06-01 04:24:00,5.82614,5.82703,5.82614,5.82653,12000000.0
2006-06-01 04:25:00,5.82705,5.82738,5.8262,5.82642,10000000.0
2006-06-01 04:26:00,5.8267,5.82752,5.82625,5.82625,7000000.0
2006-06-01 04:27:00,5.82545,5.82683,5.82538,5.8265,15000000.0
2006-06-01 04:28:00,5.8261,5.82622,5.82572,5.82616,7000000.0
2006-06-01 04:29:00,5.82732,5.82732,5.82631,5.82664,14000000.0
2006-06-01 04:30:00,5.82656,5.82705,5.82631,5.82645,11000000.0
2006-06-01 04:31:00,5.82625,5.82741,5.82586,5.82633,15000000.0
2006-06-01 04:32:00,5.82617,5.82727,5.82597,5.82619,17000000.0
2006-06-01 04:33:00,5.82635,5.8274,5.82609,5.82609,14000000.0
2006-06-01 04:34:00,5.82583,5.82651,5.82569,5.82569,9000000.0
2006-06-01 04:35:00,5.82565,5.8268,5.82565,5.82602,12000000.0
2006-06-01 04:36:00,5.82658,5.82883,5.82658,5.82883,12000000.0
2006-06-01 04:37:00,5.83063,5.83063,5.82924,5.83034,12000000.0
2006-06-01 04:38:00,5.83061,5.83104,5.82973,5.83016,11000000.0
2006-06-01 04:39:00,5.82984,5.83079,5.82968,5.83057,17000000.0
2006-06-01 04:40:00,5.82916,5.83072,5.82916,5.83072,9000000.0
2006-06-01 04:41:00,5.83055,5.831,5.82991,5.83077,10000000.0
2006-06-01 04:42:00,5.83079,5.83087,5.82978,5.83049,8000000.0
2006-06-01 04:43:00,5.83064,5.83243,5.83064,5.83121,18000000.0
2006-06-01 04:44:00,5.8301,5.83089,5.82811,5.82811,9000000.0
2006-06-01 04:45:00,5.82804,5.82901,5.82718,5.82863,9000000.0
2006-06-01 04:46:00,5.82906,5.82927,5.82818,5.82917,16000000.0
2006-06-01 04:47:00,5.82818,5.82933,5.82818,5.82887,12000000.0
2006-06-01 04:48:00,5.82797,5.82932,5.82795,5.82822,10000000.0
2006-06-01 04:49:00,5.82859,5.82965,5.82783,5.82883,16000000.0
2006-06-01 04:50:00,5.82887,5.83,5.82872,5.8297,16000000.0
2006-06-01 04:51:00,5.83031,5.83115,5.82943,5.8297,20000000.0
2006-06-01 04:52:00,5.82984,5.83108,5.82968,5.83029,13000000.0
2006-06-01 04:53:00,5.8307,5.83138,5.83031,5.83101,11000000.0
2006-06-01 04:54:00,5.83114,5.83136,5.83022,5.83051,11000000.0
2006-06-01 04:55:00,5.83037,5.83047,5.83012,5.83012,12000000.0
2006-06-01 04:56:00,5.8301,5.83137,5.82958,5.83003,16000000.0
2006-06-01 04:57:00,5.83064,5.8307,5.82873,5.82873,7000000.0
2006-06-01 04:58:00,5.82923,5.83055,5.82833,5.83055,13000000.0
2006-06-01 04:59:00,5.83041,5.8308,5.82969,5.83065,17000000.0
2006-06-01 05:00:00,5.83078,5.83087,5.82986,5.83006,10000000.0
2006-06-01 05:01:00,5.82995,5.83097,5.82955,5.83041,13000000.0
2006-06-01 05:02:00,5.83066,5.83098,5.82969,5.8297,18000000.0
2006-06-01 05:03:00,5.8294,5.83075,5.8294,5.83075,9000000.0
2006-06-01 05:04:00,5.83083,5.83083,5.82893,5.82932,12000000.0
2006-06-01 05:05:00,5.82973,5.82984,5.82801,5.82801,10000000.0
2006-06-01 05:06:00,5.82857,5.82973,5.82783,5.82911,20000000.0
2006-06-01 05:07:00,5.82903,5.83096,5.82903,5.82997,10000000.0
2006-06-01 05:08:00,5.83077,5.83077,5.82961,5.83048,17000000.0
2006-06-01 05:09:00,5.83039,5.83133,5.83018,5.83059,15000000.0
2006-06-01 05:10:00,5.83064,5.83103,5.83007,5.8305,10000000.0
2006-06-01 05:11:00,5.83076,5.83107,5.83027,5.83027,16000000.0
2006-06-01 05:12:00,5.82963,5.83082,5.82963,5.83033,7000000.0
2006-06-01 05:13:00,5.83027,5.83046,5.83017,5.83017,12000000.0
2006-06-01 05:14:00,5.83047,5.83128,5.83006,5.83076,14000000.0
2006-06-01 05:15:00,5.83054,5.83159,5.83044,5.83108,16000000.0
2006-06-01 05:16:00,5.83102,5.83143,5.82991,5.8301,15000000.0
2006-06-01 05:17:00,5.8301,5.83153,5.8301,5.83088,10000000.0
2006-06-01 05:18:00,5.83038,5.83133,5.83029,5.83073,13000000.0
2006-06-01 05:19:00,5.83057,5.8309,5.83057,5.83079,13000000.0
2006-06-01 05:20:00,5.83079,5.83164,5.83034,5.83069,20000000.0
2006-06-01 05:21:00,5.83111,5.83253,5.83111,5.83222,9000000.0
2006-06-01 05:22:00,5.83172,5.83229,5.83089,5.83127,17000000.0
2006-06-01 05:23:00,5.83128,5.83158,5.83049,5.83158,14000000.0
2006-06-01 05:24:00,5.83129,5.83131,5.83029,5.8304,19000000.0
2006-06-01 05:25:00,5.8299,5.83171,5.8299,5.83086,13000000.0
2006-06-01 05:26:00,5.83073,5.83189,5.83064,5.83125,13000000.0
2006-06-01 05:27:00,5.83104,5.83264,5.83089,5.83253,13000000.0
2006-06-01 05:28:00,5.83351,5.83366,5.83225,5.83225,10000000.0
2006-06-01 05:29:00,5.83227,5.83412,5.83227,5.83371,17000000.0
2006-06-01 05:30:00,5.83253,5.83421,5.83249,5.83403,21000000.0
2006-06-01 05:31:00,5.83425,5.8364,5.83331,5.83528,13000000.0
2006-06-01 05:32:00,5.83547,5.83644,5.83481,5.83587,16000000.0
2006-06-01 05:33:00,5.83566,5.83601,5.83435,5.83601,13000000.0
2006-06-01 05:34:00,5.83628,5.83628,5.83493,5.83593,13000000.0
2006-06-01 05:35:00,5.8353,5.8361,5.83466,5.8361,14000000.0
2006-06-01 05:36:00,5.83523,5.83548,5.83419,5.83448,18000000.0
2006-06-01 05:37:00,5.83466,5.83643,5.83452,5.83616,12000000.0
2006-06-01 05:38:00,5.83544,5.83679,5.83513,5.83618,13000000.0
2006-06-01 05:39:00,5.83575,5.83651,5.835,5.83529,21000000.0
2006-06-01 05:40:00,5.83545,5.83659,5.83509,5.83643,14000000.0
2006-06-01 05:41:00,5.83538,5.83557,5.83439,5.83557,13000000.0
2006-06-01 05:42:00,5.83451,5.83556,5.83451,5.8353,8000000.0
2006-06-01 05:43:00,5.83483,5.835,5.83333,5.835,13000000.0
2006-06-01 05:44:00,5.83419,5.8352,5.83368,5.83368,13000000.0
2006-06-01 05:45:00,5.83455,5.83455,5.8329,5.83325,24000000.0
2006-06-01 05:46:00,5.83357,5.83426,5.83321,5.83352,14000000.0
2006-06-01 05:47:00,5.83441,5.83461,5.83295,5.83444,11000000.0
2006-06-01 05:48:00,5.83462,5.8357,5.83445,5.8357,18000000.0
2006-06-01 05:49:00,5.83524,5.83588,5.83483,5.83507,10000000.0
2006-06-01 05:50:00,5.83432,5.83541,5.834,5.83465,10000000.0
2006-06-01 05:51:00,5.83468,5.83568,5.8343,5.83568,11000000.0
2006-06-01 05:52:00,5.8349,5.83647,5.83489,5.8358,19000000.0
2006-06-01 05:53:00,5.83524,5.83603,5.83503,5.8355,15000000.0
2006-06-01 05:54:00,5.83529,5.83699,5.8352,5.83653,7000000.0
2006-06-01 05:55:00,5.83688,5.8394,5.83629,5.8384,12000000.0
2006-06-01 05:56:00,5.83954,5.83954,5.83768,5.83831,16000000.0
2006-06-01 05:57:00,5.83867,5.83875,5.837,5.83729,11000000.0
2006-06-01 05:58:00,5.8374,5.8374,5.8346,5.83524,22000000.0
2006-06-01 05:59:00,5.83466,5.83598,5.83464,5.83538,9000000.0
2006-06-01 06:00:00,5.83579,5.8362,5.83541,5.83618,17000000.0
2006-06-01 06:01:00,5.83626,5.8365,5.83531,5.83637,18000000.0
2006-06-01 06:02:00,5.83627,5.83648,5.8351,5.8351,18000000.0
2006-06-01 06:03:00,5.83611,5.83625,5.83501,5.83625,16000000.0
2006-06-01 06:04:00,5.83592,5.83612,5.83517,5.83534,8000000.0
2006-06-01 06:05:00,5.83548,5.83557,5.83408,5.83538,10000000.0
2006-06-01 06:06:00,5.83439,5.83439,5.83267,5.83428,27000000.0
2006-06-01 06:07:00,5.83337,5.83517,5.83262,5.83513,17000000.0
2006-06-01 06:08:00,5.83548,5.83582,5.83425,5.8345,14000000.0
2006-06-01 06:09:00,5.83423,5.83506,5.83363,5.83441,13000000.0
2006-06-01 06:10:00,5.83379,5.83407,5.83373,5.83385,14000000.0
2006-06-01 06:11:00,5.83403,5.83489,5.8337,5.83439,16000000.0
2006-06-01 06:12:00,5.83531,5.83531,5.83399,5.83466,17000000.0
2006-06-01 06:13:00,5.83492,5.8355,5.83424,5.83529,14000000.0
2006-06-01 06:14:00,5.8354,5.83579,5.83406,5.835,12000000.0
2006-06-01 06:15:00,5.83528,5.83578,5.83395,5.83395,13000000.0
2006-06-01 06:16:00,5.83367,5.835,5.83367,5.83368,14000000.0
2006-06-01 06:17:00,5.83426,5.8346,5.83295,5.83408,11000000.0
2006-06-01 06:18:00,5.83333,5.83407,5.83312,5.83393,12000000.0
2006-06-01 06:19:00,5.83413,5.83457,5.83281,5.83438,19000000.0
2006-06-01 06:20:00,5.83451,5.83488,5.83404,5.83453,11000000.0
2006-06-01 06:21:00,5.83376,5.83425,5.83322,5.83327,9000000.0
2006-06-01 06:22:00,5.83452,5.83472,5.83315,5.83383,22000000.0
2006-06-01 06:23:00,5.8347,5.83528,5.83365,5.83365,18000000.0
2006-06-01 06:24:00,5.83439,5.83439,5.83299,5.83357,8000000.0
2006-06-01 06:25:00,5.83391,5.83393,5.83221,5.83228,9000000.0
2006-06-01 06:26:00,5.83237,5.83332,5.83233,5.83325,13000000.0
2006-06-01 06:27:00,5.83358,5.83367,5.83208,5.83266,15000000.0
2006-06-01 06:28:00,5.83282,5.83366,5.83195,5.83366,18000000.0
2006-06-01 06:29:00,5.83308,5.8331,5.83197,5.83197,16000000.0
2006-06-01 06:30:00,5.83301,5.83315,5.83182,5.83219,10000000.0
2006-06-01 06:31:00,5.83224,5.83478,5.83219,5.83478,13000000.0
2006-06-01 06:32:00,5.835,5.835,5.83254,5.83254,10000000.0
2006-06-01 06:33:00,5.83229,5.83274,5.83206,5.83273,10000000.0
2006-06-01 06:34:00,5.83255,5.83255,5.83122,5.83195,15000000.0
2006-06-01 06:35:00,5.83091,5.83211,5.83078,5.8313,13000000.0
2006-06-01 06:36:00,5.83148,5.83148,5.82966,5.83146,23000000.0
2006-06-01 06:37:00,5.83056,5.8308,5.82989,5.8301,11000000.0
2006-06-01 06:38:00,5.83142,5.83179,5.83013,5.83155,17000000.0
2006-06-01 06:39:00,5.83177,5.83234,5.83134,5.83158,8000000.0
2006-06-01 06:40:00,5.83143,5.8323,5.83091,5.83122,15000000.0
2006-06-01 06:41:00,5.83168,5.83269,5.83125,5.83125,15000000.0
2006-06-01 06:42:00,5.83154,5.83181,5.83073,5.83146,16000000.0
2006-06-01 06:43:00,5.83101,5.83219,5.83076,5.83195,12000000.0
2006-06-01 06:44:00,5.83203,5.83206,5.83146,5.83154,13000000.0
2006-06-01 06:45:00,5.83146,5.83225,5.83121,5.83222,14000000.0
2006-06-01 06:46:00,5.83248,5.83248,5.83108,5.83129,12000000.0
2006-06-01 06:47:00,5.83152,5.83172,5.83114,5.83141,11000000.0
2006-06-01 06:48:00,5.83103,5.83103,5.83057,5.83057,15000000.0
2006-06-01 06:49:00,5.83053,5.83192,5.83053,5.83147,17000000.0
2006-06-01 06:50:00,5.83125,5.83211,5.83125,5.83147,13000000.0
2006-06-01 06:51:00,5.83176,5.83176,5.83074,5.83074,8000000.0
2006-06-01 06:52:00,5.83061,5.83126,5.83018,5.83018,14000000.0
2006-06-01 06:53:00,5.83004,5.83114,5.82974,5.83005,13000000.0
2006-06-01 06:54:00,5.83106,5.83106,5.82989,5.82998,8000000.0
2006-06-01 06:55:00,5.83011,5.83122,5.82999,5.83043,10000000.0
2006-06-01 06:56:00,5.83065,5.83121,5.83034,5.83053,11000000.0
2006-06-01 06:57:00,5.83035,5.8309,5.82933,5.8302,17000000.0
2006-06-01 06:58:00,5.83011,5.83013,5.82914,5.82997,12000000.0
2006-06-01 06:59:00,5.82934,5.82985,5.82858,5.82985,14000000.0
2006-06-01 07:00:00,5.82948,5.83089,5.82935,5.83054,11000000.0
2006-06-01 07:01:00,5.83075,5.83112,5.82993,5.83054,10000000.0
2006-06-01 07:02:00,5.83083,5.83131,5.82949,5.83043,14000000.0
2006-06-01 07:03:00,5.83086,5.83157,5.83035,5.83157,7000000.0
2006-06-01 07:04:00,5.83303,5.8332,5.83172,5.83176,16000000.0
2006-06-01 07:05:00,5.83167,5.83251,5.83119,5.83119,15000000.0
2006-06-01 07:06:00,5.83157,5.83282,5.83157,5.83267,16000000.0
2006-06-01 07:07:00,5.83244,5.83264,5.83135,5.83203,12000000.0
2006-06-01 07:08:00,5.83258,5.83311,5.83238,5.83257,8000000.0
2006-06-01 07:09:00,5.8324,5.83249,5.83111,5.83111,8000000.0
2006-06-01 07:10:00,5.8318,5.83274,5.8313,5.83148,16000000.0
2006-06-01 07:11:00,5.83173,5.83323,5.83117,5.83296,17000000.0
2006-06-01 07:12:00,5.83268,5.83268,5.83141,5.83171,20000000.0
2006-06-01 07:13:00,5.83192,5.83192,5.83097,5.83142,18000000.0
2006-06-01 07:14:00,5.83045,5.83058,5.82966,5.8301,11000000.0
2006-06-01 07:15:00,5.82985,5.83115,5.8291,5.83019,18000000.0
2006-06-01 07:16:00,5.82907,5.83063,5.829,5.83005,18000000.0
2006-06-01 07:17:00,5.83025,5.83065,5.8296,5.83027,12000000.0
2006-06-01 07:18:00,5.83066,5.83066,5.82892,5.82956,18000000.0
2006-06-01 07:19:00,5.83074,5.8308,5.82974,5.83066,14000000.0
2006-06-01 07:20:00,5.83013,5.83069,5.82952,5.82998,18000000.0
2006-06-01 07:21:00,5.82926,5.83072,5.82917,5.82983,13000000.0
2006-06-01 07:22:00,5.83002,5.83077,5.82959,5.83018,14000000.0
2006-06-01 07:23:00,5.83023,5.83124,5.82991,5.82991,15000000.0
2006-06-01 07:24:00,5.83064,5.83231,5.83036,5.83218,16000000.0
2006-06-01 07:25:00,5.83178,5.83228,5.83065,5.83134,15000000.0
2006-06-01 07:26:00,5.83156,5.83229,5.83102,5.83182,13000000.0
2006-06-01 07:27:00,5.83113,5.83161,5.82997,5.83067,12000000.0
2006-06-01 07:28:00,5.83124,5.8323,5.83089,5.83119,22000000.0
2006-06-01 07:29:00,5.83232,5.83232,5.83076,5.83076,16000000.0
2006-06-01 07:30:00,5.83049,5.83181,5.83049,5.831,14000000.0
2006-06-01 07:31:00,5.83096,5.83229,5.83046,5.83133,13000000.0
2006-06-01 07:32:00,5.8309,5.83199,5.83051,5.83167,9000000.0
2006-06-01 07:33:00,5.83197,5.83233,5.83106,5.8316,7000000.0
2006-06-01 07:34:00,5.83125,5.83178,5.83085,5.83115,18000000.0
2006-06-01 07:35:00,5.831,5.8318,5.8308,5.8318,9000000.0
2006-06-01 07:36:00,5.83215,5.83272,5.83102,5.83102,13000000.0
2006-06-01 07:37:00,5.83234,5.83274,5.83087,5.83184,11000000.0
2006-06-01 07:38:00,5.83179,5.83237,5.83123,5.8323,11000000.0
2006-06-01 07:39:00,5.83258,5.83258,5.83033,5.83131,19000000.0
2006-06-01 07:40:00,5.83068,5.83124,5.83035,5.83107,11000000.0
2006-06-01 07:41:00,5.83086,5.83158,5.83022,5.83046,7000000.0
2006-06-01 07:42:00,5.83031,5.83169,5.82982,5.83062,13000000.0
2006-06-01 07:43:00,5.83057,5.83168,5.82986,5.83011,14000000.0
2006-06-01 07:44:00,5.82964,5.83034,5.82912,5.82966,10000000.0
2006-06-01 07:45:00,5.82962,5.83095,5.82942,5.83048,8000000.0
2006-06-01 07:46:00,5.82984,5.83042,5.8287,5.82929,13000000.0
2006-06-01 07:47:00,5.82943,5.83043,5.82883,5.8295,15000000.0
2006-06-01 07:48:00,5.83006,5.83006,5.82938,5.82962,13000000.0
2006-06-01 07:49:00,5.82939,5.82981,5.82843,5.82899,10000000.0
2006-06-01 07:50:00,5.82985,5.83035,5.82894,5.82949,17000000.0
2006-06-01 07:51:00,5.82965,5.83105,5.82965,5.8304,16000000.0
2006-06-01 07:52:00,5.82963,5.82996,5.82886,5.82996,13000000.0
2006-06-01 07:53:00,5.82976,5.82991,5.82897,5.8295,10000000.0
2006-06-01 07:54:00,5.82866,5.8292,5.82813,5.82842,11000000.0
2006-06-01 07:55:00,5.82894,5.82984,5.82782,5.82984,12000000.0
2006-06-01 07:56:00,5.82996,5.83027,5.82865,5.82944,13000000.0
2006-06-01 07:57:00,5.82934,5.82951,5.82789,5.829,8000000.0
2006-06-01 07:58:00,5.82848,5.82878,5.82775,5.82853,14000000.0
2006-06-01 07:59:00,5.8285,5.8297,5.82814,5.82927,15000000.0
2006-06-01 08:00:00,5.82888,5.83031,5.82888,5.83026,10000000.0
2006-06-01 08:01:00,5.83024,5.83091,5.82949,5.83091,13000000.0
2006-06-01 08:02:00,5.83081,5.83116,5.82937,5.8309,14000000.0
2006-06-01 08:03:00,5.83108,5.83153,5.82992,5.83099,12000000.0
2006-06-01 08:04:00,5.83066,5.83066,5.82834,5.82922,16000000.0
2006-06-01 08:05:00,5.82932,5.83013,5.82886,5.82913,14000000.0
2006-06-01 08:06:00,5.82892,5.83029,5.82876,5.82987,19000000.0
2006-06-01 08:07:00,5.82931,5.83003,5.828,5.82876,19000000.0
2006-06-01 08:08:00,5.82925,5.83026,5.82881,5.83026,11000000.0
2006-06-01 08:09:00,5.82935,5.83025,5.82935,5.82953,10000000.0
2006-06-01 08:10:00,5.82923,5.83041,5.82832,5.82865,16000000.0
2006-06-01 08:11:00,5.82942,5.83025,5.82894,5.82973,9000000.0
2006-06-01 08:12:00,5.82973,5.83055,5.82935,5.8299,10000000.0
2006-06-01 08:13:00,5.8308,5.83117,5.82997,5.83036,11000000.0
2006-06-01 08:14:00,5.83052,5.83111,5.82889,5.83057,12000000.0
2006-06-01 08:15:00,5.83011,5.83059,5.82925,5.82996,15000000.0
2006-06-01 08:16:00,5.82998,5.83091,5.82988,5.83011,14000000.0
2006-06-01 08:17:00,5.82998,5.83096,5.82961,5.8308,10000000.0
2006-06-01 08:18:00,5.83194,5.83194,5.83065,5.83102,9000000.0
2006-06-01 08:19:00,5.83114,5.83184,5.83081,5.83128,11000000.0
2006-06-01 08:20:00,5.83218,5.833,5.83135,5.83225,11000000.0
2006-06-01 08:21:00,5.83414,5.83419,5.8325,5.83409,20000000.0
2006-06-01 08:22:00,5.8334,5.83359,5.83223,5.83359,8000000.0
2006-06-01 08:23:00,5.83323,5.83323,5.83197,5.83247,12000000.0
2006-06-01 08:24:00,5.8324,5.83245,5.83091,5.8317,13000000.0
2006-06-01 08:25:00,5.83194,5.83318,5.83194,5.83229,12000000.0
2006-06-01 08:26:00,5.83331,5.83367,5.83238,5.83295,13000000.0
2006-06-01 08:27:00,5.8329,5.83315,5.83225,5.83284,11000000.0
2006-06-01 08:28:00,5.83272,5.83343,5.83244,5.83334,8000000.0
2006-06-01 08:29:00,5.83281,5.83376,5.83246,5.83376,12000000.0
2006-06-01 08:30:00,5.83398,5.83438,5.8332,5.83401,11000000.0
2006-06-01 08:31:00,5.83323,5.83344,5.83244,5.83274,10000000.0
2006-06-01 08:32:00,5.8323,5.83328,5.83216,5.8327,13000000.0
2006-06-01 08:33:00,5.83304,5.83384,5.8322,5.83273,11000000.0
2006-06-01 08:34:00,5.83211,5.83314,5.83147,5.83243,17000000.0
2006-06-01 08:35:00,5.8338,5.83394,5.8328,5.83296,11000000.0
2006-06-01 08:36:00,5.83253,5.83344,5.83247,5.83344,10000000.0
2006-06-01 08:37:00,5.8343,5.83484,5.83386,5.83442,9000000.0
2006-06-01 08:38:00,5.83556,5.83556,5.8343,5.83541,18000000.0
2006-06-01 08:39:00,5.83513,5.83513,5.83394,5.83456,8000000.0
2006-06-01 08:40:00,5.83555,5.83555,5.83381,5.83382,7000000.0
2006-06-01 08:41:00,5.83503,5.83527,5.8341,5.83438,16000000.0
2006-06-01 08:42:00,5.83445,5.83537,5.83445,5.83493,14000000.0
2006-06-01 08:43:00,5.83491,5.83653,5.83473,5.83579,12000000.0
2006-06-01 08:44:00,5.83642,5.83772,5.83629,5.83772,9000000.0
2006-06-01 08:45:00,5.83778,5.83778,5.83575,5.83684,18000000.0
2006-06-01 08:46:00,5.83677,5.83756,5.83554,5.83652,14000000.0
2006-06-01 08:47:00,5.83669,5.83686,5.83499,5.83499,18000000.0
2006-06-01 08:48:00,5.83505,5.83675,5.83432,5.83675,12000000.0
2006-06-01 08:49:00,5.83644,5.837,5.83584,5.83692,14000000.0
2006-06-01 08:50:00,5.83801,5.83801,5.83589,5.8361,16000000.0
2006-06-01 08:51:00,5.83546,5.83673,5.83451,5.83539,21000000.0
2006-06-01 08:52:00,5.83496,5.83614,5.83453,5.8352,20000000.0
2006-06-01 08:53:00,5.83585,5.83597,5.83507,5.8357,7000000.0
2006-06-01 08:54:00,5.83536,5.83603,5.83466,5.83568,17000000.0
2006-06-01 08:55:00,5.83531,5.83536,5.83407,5.83452,12000000.0
2006-06-01 08:56:00,5.83463,5.83506,5.8334,5.83506,17000000.0
2006-06-01 08:57:00,5.83401,5.83513,5.83291,5.83312,16000000.0
2006-06-01 08:58:00,5.83311,5.83374,5.83189,5.83293,12000000.0
2006-06-01 08:59:00,5.83308,5.83375,5.83234,5.83335,13000000.0
2006-06-01 09:00:00,5.83326,5.83445,5.83192,5.83445,17000000.0
2006-06-01 09:01:00,5.83396,5.8341,5.83232,5.83373,13000000.0
2006-06-01 09:02:00,5.83278,5.83286,5.83202,5.83286,8000000.0
2006-06-01 09:03:00,5.83418,5.83481,5.83305,5.83464,16000000.0
2006-06-01 09:04:00,5.83344,5.83556,5.83344,5.83536,8000000.0
2006-06-01 09:05:00,5.8356,5.83635,5.83486,5.836,11000000.0
2006-06-01 09:06:00,5.83594,5.83629,5.83532,5.83604,10000000.0
2006-06-01 09:07:00,5.83539,5.83635,5.83488,5.83488,10000000.0
2006-06-01 09:08:00,5.83526,5.83645,5.83499,5.83641,19000000.0
2006-06-01 09:09:00,5.83519,5.83618,5.83468,5.83493,16000000.0
2006-06-01 09:10:00,5.83464,5.8354,5.83464,5.83492,8000000.0
2006-06-01 09:11:00,5.83528,5.83563,5.83419,5.83563,11000000.0
2006-06-01 09:12:00,5.83496,5.83721,5.83478,5.83721,16000000.0
2006-06-01 09:13:00,5.83756,5.83808,5.83625,5.83808,15000000.0
2006-06-01 09:14:00,5.83844,5.83948,5.83785,5.83903,17000000.0
2006-06-01 09:15:00,5.83994,5.84105,5.83961,5.83962,12000000.0
2006-06-01 09:16:00,5.84061,5.84122,5.83993,5.83993,14000000.0
2006-06-01 09:17:00,5.83876,5.83934,5.8375,5.83929,14000000.0
2006-06-01 09:18:00,5.83965,5.83995,5.83805,5.83805,18000000.0
2006-06-01 09:19:00,5.83758,5.83819,5.83613,5.83819,14000000.0
2006-06-01 09:20:00,5.83811,5.83815,5.83668,5.83708,18000000.0
2006-06-01 09:21:00,5.83863,5.83968,5.83859,5.83943,17000000.0
2006-06-01 09:22:00,5.83735,5.83832,5.83544,5.83745,13000000.0
2006-06-01 09:23:00,5.83821,5.83842,5.83673,5.8377,12000000.0
2006-06-01 09:24:00,5.83747,5.83822,5.83713,5.83765,14000000.0
2006-06-01 09:25:00,5.83672,5.83775,5.83571,5.83571,9000000.0
2006-06-01 09:26:00,5.83586,5.83731,5.83586,5.83659,13000000.0
2006-06-01 09:27:00,5.83663,5.83718,5.83554,5.83673,13000000.0
2006-06-01 09:28:00,5.83663,5.83827,5.83604,5.8375,19000000.0
2006-06-01 09:29:00,5.83851,5.83851,5.83737,5.83778,14000000.0
2006-06-01 09:30:00,5.83737,5.83773,5.83627,5.83649,15000000.0
2006-06-01 09:31:00,5.83612,5.8366,5.8357,5.83586,11000000.0
2006-06-01 09:32:00,5.83774,5.83851,5.83664,5.83747,16000000.0
2006-06-01 09:33:00,5.83691,5.83797,5.83663,5.83782,9000000.0
2006-06-01 09:34:00,5.83764,5.83815,5.83597,5.83792,18000000.0
2006-06-01 09:35:00,5.83762,5.83862,5.83669,5.83862,14000000.0
2006-06-01 09:36:00,5.83712,5.83934,5.83616,5.83713,16000000.0
2006-06-01 09:37:00,5.83548,5.83642,5.83429,5.83554,20000000.0
2006-06-01 09:38:00,5.83669,5.83724,5.83562,5.83653,19000000.0
2006-06-01 09:39:00,5.83677,5.83677,5.83305,5.83342,16000000.0
2006-06-01 09:40:00,5.83278,5.83365,5.83164,5.83281,12000000.0
2006-06-01 09:41:00,5.83326,5.83326,5.83127,5.83153,18000000.0
2006-06-01 09:42:00,5.83187,5.83237,5.83084,5.83153,16000000.0
2006-06-01 09:43:00,5.83123,5.83237,5.83084,5.83225,15000000.0
2006-06-01 09:44:00,5.83222,5.83286,5.8309,5.8315,13000000.0
2006-06-01 09:45:00,5.83164,5.8321,5.83025,5.83025,13000000.0
2006-06-01 09:46:00,5.8314,5.83178,5.83032,5.8311,17000000.0
2006-06-01 09:47:00,5.83047,5.83151,5.82816,5.82913,13000000.0
2006-06-01 09:48:00,5.82839,5.82985,5.82839,5.82979,16000000.0
2006-06-01 09:49:00,5.82982,5.83032,5.82873,5.82998,17000000.0
2006-06-01 09:50:00,5.83003,5.8311,5.82972,5.83055,12000000.0
2006-06-01 09:51:00,5.83011,5.8303,5.8289,5.83008,16000000.0
2006-06-01 09:52:00,5.83022,5.83096,5.82948,5.83096,16000000.0
2006-06-01 09:53:00,5.83124,5.83183,5.82983,5.83076,15000000.0
2006-06-01 09:54:00,5.83062,5.83184,5.83032,5.83151,15000000.0
2006-06-01 09:55:00,5.83133,5.83154,5.83043,5.83094,15000000.0
2006-06-01 09:56:00,5.83101,5.83217,5.83088,5.83103,17000000.0
2006-06-01 09:57:00,5.83185,5.83233,5.83115,5.83168,12000000.0
2006-06-01 09:58:00,5.83114,5.83186,5.82981,5.83097,14000000.0
2006-06-01 09:59:00,5.83098,5.83147,5.82966,5.83147,10000000.0
2006-06-01 10:00:00,5.83121,5.83121,5.82875,5.82902,11000000.0
2006-06-01 10:01:00,5.82839,5.82839,5.82628,5.82659,24000000.0
2006-06-01 10:02:00,5.8255,5.82591,5.8243,5.82541,14000000.0
2006-06-01 10:03:00,5.8254,5.82618,5.82487,5.82575,16000000.0
2006-06-01 10:04:00,5.82605,5.82671,5.82537,5.82608,10000000.0
2006-06-01 10:05:00,5.82612,5.82668,5.82568,5.82634,10000000.0
2006-06-01 10:06:00,5.82575,5.8262,5.82444,5.82469,9000000.0
2006-06-01 10:07:00,5.82468,5.82524,5.82261,5.82261,11000000.0
2006-06-01 10:08:00,5.82361,5.82367,5.82217,5.82217,9000000.0
2006-06-01 10:09:00,5.82318,5.82388,5.82258,5.82325,11000000.0
2006-06-01 10:10:00,5.82277,5.82376,5.82191,5.82292,15000000.0
2006-06-01 10:11:00,5.82321,5.82322,5.82165,5.82255,16000000.0
2006-06-01 10:12:00,5.82358,5.82479,5.82284,5.82479,19000000.0
2006-06-01 10:13:00,5.82416,5.82469,5.82335,5.82359,9000000.0
2006-06-01 10:14:00,5.82324,5.82391,5.82266,5.82274,11000000.0
2006-06-01 10:15:00,5.82196,5.8228,5.82102,5.8228,8000000.0
2006-06-01 10:16:00,5.82345,5.82348,5.82189,5.82224,17000000.0
2006-06-01 10:17:00,5.82126,5.82204,5.81913,5.81971,16000000.0
2006-06-01 10:18:00,5.81915,5.81998,5.8185,5.81969,16000000.0
2006-06-01 10:19:00,5.82012,5.8208,5.81912,5.82031,17000000.0
2006-06-01 10:20:00,5.82033,5.82123,5.8196,5.82101,16000000.0
2006-06-01 10:21:00,5.82091,5.82118,5.82019,5.82057,7000000.0
2006-06-01 10:22:00,5.82147,5.82321,5.82147,5.82321,10000000.0
2006-06-01 10:23:00,5.82316,5.82371,5.82156,5.82371,14000000.0
2006-06-01 10:24:00,5.82309,5.82377,5.82241,5.82341,13000000.0
2006-06-01 10:25:00,5.82372,5.82485,5.82345,5.82485,12000000.0
2006-06-01 10:26:00,5.82369,5.82541,5.82347,5.82541,11000000.0
2006-06-01 10:27:00,5.82527,5.82533,5.82408,5.82508,13000000.0
2006-06-01 10:28:00,5.82606,5.82606,5.82353,5.82491,13000000.0
2006-06-01 10:29:00,5.8245,5.82564,5.82438,5.8247,11000000.0
2006-06-01 10:30:00,5.82451,5.82644,5.82451,5.82594,9000000.0
2006-06-01 10:31:00,5.82657,5.82711,5.82497,5.82711,16000000.0
2006-06-01 10:32:00,5.82616,5.82653,5.82463,5.82641,9000000.0
2006-06-01 10:33:00,5.82709,5.82765,5.82588,5.82667,12000000.0
2006-06-01 10:34:00,5.82746,5.82746,5.82605,5.82605,11000000.0
2006-06-01 10:35:00,5.82692,5.82732,5.82503,5.82503,17000000.0
2006-06-01 10:36:00,5.82628,5.82646,5.82541,5.82589,10000000.0
2006-06-01 10:37:00,5.82614,5.82702,5.82495,5.82666,15000000.0
2006-06-01 10:38:00,5.82705,5.82713,5.82527,5.82711,17000000.0
2006-06-01 10:39:00,5.8276,5.82823,5.82614,5.82624,13000000.0
2006-06-01 10:40:00,5.82783,5.82783,5.82637,5.82685,10000000.0
2006-06-01 10:41:00,5.82702,5.82702,5.82548,5.82642,15000000.0
2006-06-01 10:42:00,5.82681,5.82738,5.82608,5.82738,12000000.0
2006-06-01 10:43:00,5.82728,5.82728,5.82604,5.82642,13000000.0
2006-06-01 10:44:00,5.82601,5.82712,5.82592,5.82712,12000000.0
2006-06-01 10:45:00,5.82679,5.82679,5.82477,5.82555,13000000.0
2006-06-01 10:46:00,5.82481,5.82585,5.82435,5.82519,13000000.0
2006-06-01 10:47:00,5.82605,5.82664,5.82531,5.82664,7000000.0
2006-06-01 10:48:00,5.82664,5.827,5.82528,5.82657,12000000.0
2006-06-01 10:49:00,5.82654,5.82662,5.82528,5.82662,10000000.0
2006-06-01 10:50:00,5.82625,5.82634,5.82477,5.82541,14000000.0
2006-06-01 10:51:00,5.8261,5.82708,5.82542,5.82676,11000000.0
2006-06-01 10:52:00,5.82717,5.82735,5.82573,5.82723,20000000.0
2006-06-01 10:53:00,5.82576,5.82845,5.82576,5.82845,9000000.0
2006-06-01 10:54:00,5.82839,5.82839,5.82622,5.82714,18000000.0
2006-06-01 10:55:00,5.82699,5.82864,5.82686,5.82837,10000000.0
2006-06-01 10:56:00,5.82819,5.82827,5.82651,5.82733,11000000.0
2006-06-01 10:57:00,5.82722,5.82731,5.82574,5.82633,8000000.0
2006-06-01 10:58:00,5.82596,5.82759,5.82589,5.82628,10000000.0
2006-06-01 10:59:00,5.82597,5.82736,5.82575,5.82736,10000000.0
2006-06-01 11:00:00,5.82728,5.82728,5.82587,5.82615,15000000.0
2006-06-01 11:01:00,5.82549,5.82741,5.82549,5.82737,12000000.0
2006-06-01 11:02:00,5.82609,5.82609,5.82495,5.8251,8000000.0
2006-06-01 11:03:00,5.82495,5.82556,5.8241,5.8241,11000000.0
2006-06-01 11:04:00,5.82399,5.82404,5.82201,5.82201,15000000.0
2006-06-01 11:05:00,5.82202,5.8237,5.82202,5.82314,17000000.0
2006-06-01 11:06:00,5.82314,5.82362,5.82246,5.82246,12000000.0
2006-06-01 11:07:00,5.82181,5.82183,5.82084,5.82173,11000000.0
2006-06-01 11:08:00,5.82262,5.82296,5.82138,5.82269,22000000.0
2006-06-01 11:09:00,5.82099,5.82209,5.82099,5.82184,9000000.0
2006-06-01 11:10:00,5.82285,5.82349,5.82237,5.82249,16000000.0
2006-06-01 11:11:00,5.82346,5.82382,5.82236,5.82236,7000000.0
2006-06-01 11:12:00,5.82245,5.82381,5.82245,5.82381,15000000.0
2006-06-01 11:13:00,5.82381,5.82427,5.82282,5.82427,11000000.0
2006-06-01 11:14:00,5.82417,5.82464,5.82291,5.82298,18000000.0
2006-06-01 11:15:00,5.82418,5.82502,5.82403,5.82502,11000000.0
2006-06-01 11:16:00,5.82615,5.82697,5.82579,5.82671,13000000.0
2006-06-01 11:17:00,5.82654,5.82733,5.82566,5.82676,13000000.0
2006-06-01 11:18:00,5.82745,5.82781,5.82691,5.82728,9000000.0
2006-06-01 11:19:00,5.8273,5.82815,5.82671,5.8269,17000000.0
2006-06-01 11:20:00,5.8273,5.82882,5.82694,5.82882,14000000.0
2006-06-01 11:21:00,5.82796,5.82895,5.82723,5.82819,14000000.0
2006-06-01 11:22:00,5.82854,5.82854,5.82691,5.82798,22000000.0
2006-06-01 11:23:00,5.82758,5.82791,5.82628,5.82628,8000000.0
2006-06-01 11:24:00,5.82716,5.828,5.8265,5.8274,18000000.0
2006-06-01 11:25:00,5.82707,5.82727,5.82519,5.82596,9000000.0
2006-06-01 11:26:00,5.8271,5.82739,5.82522,5.82659,15000000.0
2006-06-01 11:27:00,5.82512,5.82616,5.82468,5.82616,10000000.0
2006-06-01 11:28:00,5.82552,5.827,5.82513,5.82563,13000000.0
2006-06-01 11:29:00,5.8257,5.82754,5.8257,5.82687,17000000.0
2006-06-01 11:30:00,5.82706,5.82706,5.82583,5.82695,13000000.0
2006-06-01 11:31:00,5.82644,5.82685,5.82508,5.82648,12000000.0
2006-06-01 11:32:00,5.82501,5.82661,5.82501,5.82589,20000000.0
2006-06-01 11:33:00,5.82576,5.8273,5.82576,5.82633,16000000.0
2006-06-01 11:34:00,5.82738,5.82802,5.8264,5.82802,13000000.0
2006-06-01 11:35:00,5.82769,5.82792,5.82647,5.82686,14000000.0
2006-06-01 11:36:00,5.82752,5.82869,5.82731,5.82827,11000000.0
2006-06-01 11:37:00,5.8278,5.82802,5.82668,5.82726,16000000.0
2006-06-01 11:38:00,5.82725,5.82818,5.82691,5.82818,8000000.0
2006-06-01 11:39:00,5.82812,5.8284,5.82729,5.82737,11000000.0
2006-06-01 11:40:00,5.82845,5.82845,5.82752,5.82791,12000000.0
2006-06-01 11:41:00,5.82799,5.82859,5.8268,5.8268,10000000.0
2006-06-01 11:42:00,5.82712,5.82835,5.82695,5.82777,10000000.0
2006-06-01 11:43:00,5.82696,5.82784,5.82654,5.82695,17000000.0
2006-06-01 11:44:00,5.8275,5.82753,5.82568,5.82598,15000000.0
2006-06-01 11:45:00,5.82645,5.82781,5.82584,5.82712,16000000.0
2006-06-01 11:46:00,5.82805,5.82805,5.82734,5.82757,7000000.0
2006-06-01 11:47:00,5.82792,5.82944,5.82761,5.82801,16000000.0
2006-06-01 11:48:00,5.82953,5.82957,5.82814,5.82814,13000000.0
2006-06-01 11:49:00,5.82847,5.83058,5.82841,5.82985,10000000.0
2006-06-01 11:50:00,5.83007,5.83115,5.82966,5.83075,12000000.0
2006-06-01 11:51:00,5.83068,5.83131,5.8299,5.83128,14000000.0
2006-06-01 11:52:00,5.83166,5.83182,5.8307,5.83092,18000000.0
2006-06-01 11:53:00,5.83115,5.8318,5.83041,5.83051,16000000.0
2006-06-01 11:54:00,5.8314,5.8318,5.83094,5.8313,8000000.0
2006-06-01 11:55:00,5.83096,5.83134,5.83031,5.83134,8000000.0
2006-06-01 11:56:00,5.83062,5.83151,5.83005,5.83005,8000000.0
2006-06-01 11:57:00,5.83061,5.8313,5.83044,5.83044,11000000.0
2006-06-01 11:58:00,5.83151,5.83176,5.83037,5.83075,14000000.0
2006-06-01 11:59:00,5.83037,5.8306,5.82866,5.83001,11000000.0
2006-06-01 12:00:00,5.83045,5.83119,5.83012,5.83119,15000000.0
2006-06-01 12:01:00,5.83211,5.83361,5.8307,5.8324,13000000.0
2006-06-01 12:02:00,5.83264,5.83276,5.83115,5.83235,15000000.0
2006-06-01 12:03:00,5.8321,5.83314,5.83186,5.83261,11000000.0
2006-06-01 12:04:00,5.834,5.834,5.8326,5.83374,9000000.0
2006-06-01 12:05:00,5.83251,5.83458,5.83251,5.83458,9000000.0
2006-06-01 12:06:00,5.83507,5.83507,5.83398,5.83431,15000000.0
2006-06-01 12:07:00,5.83472,5.83548,5.83395,5.83548,11000000.0
2006-06-01 12:08:00,5.83543,5.83543,5.83442,5.8345,8000000.0
2006-06-01 12:09:00,5.83563,5.83563,5.83397,5.83503,18000000.0
2006-06-01 12:10:00,5.83504,5.83504,5.83362,5.83504,14000000.0
2006-06-01 12:11:00,5.83529,5.83566,5.83397,5.83468,9000000.0
2006-06-01 12:12:00,5.83417,5.83559,5.83397,5.83433,18000000.0
2006-06-01 12:13:00,5.83459,5.83521,5.83399,5.83495,12000000.0
2006-06-01 12:14:00,5.83306,5.83455,5.83293,5.8334,10000000.0
2006-06-01 12:15:00,5.83374,5.83404,5.83226,5.83226,8000000.0
2006-06-01 12:16:00,5.83283,5.8336,5.83239,5.8336,14000000.0
2006-06-01 12:17:00,5.83341,5.83426,5.83259,5.83261,13000000.0
2006-06-01 12:18:00,5.8328,5.83489,5.8328,5.83489,10000000.0
2006-06-01 12:19:00,5.83499,5.83499,5.83373,5.834,11000000.0
2006-06-01 12:20:00,5.83311,5.83367,5.83234,5.83268,8000000.0
2006-06-01 12:21:00,5.83213,5.83395,5.83213,5.83355,20000000.0
2006-06-01 12:22:00,5.83358,5.83423,5.83327,5.83388,14000000.0
2006-06-01 12:23:00,5.83431,5.83444,5.83302,5.83302,11000000.0
2006-06-01 12:24:00,5.83362,5.83521,5.83362,5.83387,17000000.0
2006-06-01 12:25:00,5.8355,5.8355,5.83442,5.83536,12000000.0
2006-06-01 12:26:00,5.83591,5.83626,5.83508,5.83582,7000000.0
2006-06-01 12:27:00,5.83622,5.83656,5.83549,5.83609,7000000.0
2006-06-01 12:28:00,5.83699,5.83699,5.83537,5.83615,19000000.0
2006-06-01 12:29:00,5.8363,5.83669,5.83453,5.83516,12000000.0
2006-06-01 12:30:00,5.83539,5.83618,5.83471,5.83508,10000000.0
2006-06-01 12:31:00,5.8357,5.83574,5.83442,5.83511,12000000.0
2006-06-01 12:32:00,5.83497,5.83568,5.83421,5.83513,12000000.0
2006-06-01 12:33:00,5.83519,5.83608,5.83447,5.83523,15000000.0
2006-06-01 12:34:00,5.8348,5.83563,5.8341,5.83535,12000000.0
2006-06-01 12:35:00,5.83428,5.83568,5.83428,5.83508,12000000.0
2006-06-01 12:36:00,5.83498,5.83527,5.83376,5.83402,15000000.0
2006-06-01 12:37:00,5.83387,5.8352,5.83366,5.83451,8000000.0
2006-06-01 12:38:00,5.83533,5.83624,5.83533,5.83538,15000000.0
2006-06-01 12:39:00,5.83542,5.83646,5.83542,5.8359,14000000.0
2006-06-01 12:40:00,5.83586,5.837,5.83536,5.837,18000000.0
2006-06-01 12:41:00,5.83728,5.83805,5.83614,5.83744,11000000.0
2006-06-01 12:42:00,5.83784,5.838,5.83557,5.8362,17000000.0
2006-06-01 12:43:00,5.83639,5.83677,5.8354,5.8354,11000000.0
2006-06-01 12:44:00,5.83531,5.83721,5.83531,5.83631,13000000.0
2006-06-01 12:45:00,5.83642,5.83694,5.83544,5.83645,10000000.0
2006-06-01 12:46:00,5.83592,5.83866,5.83561,5.83866,20000000.0
2006-06-01 12:47:00,5.83835,5.83865,5.83671,5.8368,10000000.0
2006-06-01 12:48:00,5.83663,5.83814,5.83658,5.83731,10000000.0
2006-06-01 12:49:00,5.83737,5.83737,5.83529,5.83529,15000000.0
2006-06-01 12:50:00,5.83499,5.83677,5.83483,5.8354,14000000.0
2006-06-01 12:51:00,5.83569,5.83655,5.83467,5.83655,14000000.0
2006-06-01 12:52:00,5.83512,5.8359,5.83455,5.8359,9000000.0
2006-06-01 12:53:00,5.83455,5.83548,5.83432,5.83472,9000000.0
2006-06-01 12:54:00,5.83474,5.83533,5.83371,5.83524,20000000.0
2006-06-01 12:55:00,5.83525,5.83586,5.83486,5.83576,12000000.0
2006-06-01 12:56:00,5.83539,5.83639,5.83511,5.83631,7000000.0
2006-06-01 12:57:00,5.83712,5.83727,5.83576,5.83726,13000000.0
2006-06-01 12:58:00,5.83679,5.83811,5.83628,5.83686,16000000.0
2006-06-01 12:59:00,5.8385,5.83864,5.83681,5.8385,14000000.0
2006-06-01 13:00:00,5.83743,5.83813,5.83583,5.83689,12000000.0
2006-06-01 13:01:00,5.83654,5.83786,5.83611,5.83658,17000000.0
2006-06-01 13:02:00,5.83692,5.83792,5.83679,5.83792,10000000.0
2006-06-01 13:03:00,5.83664,5.83825,5.83646,5.83738,22000000.0
2006-06-01 13:04:00,5.83697,5.83836,5.83621,5.8374,20000000.0
2006-06-01 13:05:00,5.83787,5.83925,5.83773,5.83781,14000000.0
2006-06-01 13:06:00,5.83887,5.83954,5.83736,5.83819,17000000.0
2006-06-01 13:07:00,5.83834,5.83988,5.83796,5.83988,22000000.0
2006-06-01 13:08:00,5.83951,5.84102,5.83818,5.84098,12000000.0
2006-06-01 13:09:00,5.83955,5.8406,5.83879,5.83879,12000000.0
2006-06-01 13:10:00,5.84049,5.8441,5.84049,5.84331,20000000.0
2006-06-01 13:11:00,5.84376,5.84388,5.84167,5.84342,12000000.0
2006-06-01 13:12:00,5.84111,5.8447,5.84111,5.8447,16000000.0
2006-06-01 13:13:00,5.84485,5.84511,5.84271,5.84271,14000000.0
2006-06-01 13:14:00,5.84437,5.84437,5.84191,5.84282,17000000.0
2006-06-01 13:15:00,5.84211,5.84309,5.84178,5.8427,7000000.0
2006-06-01 13:16:00,5.84325,5.8437,5.84195,5.84313,9000000.0
2006-06-01 13:17:00,5.84178,5.84211,5.8405,5.84198,15000000.0
2006-06-01 13:18:00,5.84226,5.84391,5.84183,5.84373,17000000.0
2006-06-01 13:19:00,5.84283,5.84396,5.84249,5.84327,15000000.0
2006-06-01 13:20:00,5.84317,5.84444,5.84309,5.84309,12000000.0
2006-06-01 13:21:00,5.84327,5.84482,5.84327,5.8446,24000000.0
2006-06-01 13:22:00,5.84477,5.84498,5.84351,5.84351,12000000.0
2006-06-01 13:23:00,5.84346,5.8445,5.8433,5.84367,12000000.0
2006-06-01 13:24:00,5.84352,5.84465,5.84337,5.84347,18000000.0
2006-06-01 13:25:00,5.84479,5.84693,5.84453,5.84586,12000000.0
2006-06-01 13:26:00,5.84617,5.84867,5.84617,5.8477,12000000.0
2006-06-01 13:27:00,5.84857,5.84911,5.84763,5.8479,9000000.0
2006-06-01 13:28:00,5.84807,5.8486,5.84746,5.84807,15000000.0
2006-06-01 13:29:00,5.84862,5.8494,5.84733,5.84826,14000000.0
2006-06-01 13:30:00,5.84845,5.84859,5.8472,5.84847,11000000.0
2006-06-01 13:31:00,5.84814,5.84817,5.84703,5.8476,11000000.0
2006-06-01 13:32:00,5.84593,5.84658,5.8449,5.8449,8000000.0
2006-06-01 13:33:00,5.84537,5.8466,5.84377,5.84377,14000000.0
2006-06-01 13:34:00,5.8446,5.84718,5.84459,5.84559,11000000.0
2006-06-01 13:35:00,5.84379,5.84581,5.84366,5.84454,16000000.0
2006-06-01 13:36:00,5.84584,5.84594,5.84471,5.84486,8000000.0
2006-06-01 13:37:00,5.84437,5.84607,5.84422,5.84607,17000000.0
2006-06-01 13:38:00,5.84568,5.84568,5.84405,5.84456,14000000.0
2006-06-01 13:39:00,5.84407,5.84481,5.84377,5.84453,10000000.0
2006-06-01 13:40:00,5.84464,5.84476,5.84394,5.84457,8000000.0
2006-06-01 13:41:00,5.84379,5.84464,5.84301,5.84464,11000000.0
2006-06-01 13:42:00,5.84475,5.84475,5.84286,5.8433,14000000.0
2006-06-01 13:43:00,5.84368,5.84387,5.84254,5.84368,11000000.0
2006-06-01 13:44:00,5.84413,5.8446,5.84213,5.84219,11000000.0
2006-06-01 13:45:00,5.84357,5.8445,5.84273,5.84427,14000000.0
2006-06-01 13:46:00,5.84491,5.8466,5.84448,5.8466,11000000.0
2006-06-01 13:47:00,5.84551,5.84761,5.84551,5.84747,13000000.0
2006-06-01 13:48:00,5.84741,5.84749,5.84523,5.84749,14000000.0
2006-06-01 13:49:00,5.84664,5.84731,5.84493,5.84493,12000000.0
2006-06-01 13:50:00,5.84483,5.84763,5.84483,5.84662,16000000.0
2006-06-01 13:51:00,5.84766,5.84815,5.84574,5.84728,14000000.0
2006-06-01 13:52:00,5.84673,5.84824,5.84644,5.84748,10000000.0
2006-06-01 13:53:00,5.84705,5.84781,5.84652,5.84729,10000000.0
2006-06-01 13:54:00,5.84674,5.84674,5.84434,5.84468,8000000.0
2006-06-01 13:55:00,5.8456,5.84596,5.84487,5.84533,13000000.0
2006-06-01 13:56:00,5.84437,5.84586,5.84402,5.84451,17000000.0
2006-06-01 13:57:00,5.84571,5.84631,5.84425,5.84557,13000000.0
2006-06-01 13:58:00,5.84533,5.8473,5.84493,5.8473,7000000.0
2006-06-01 13:59:00,5.84666,5.84751,5.84635,5.84702,9000000.0
2006-06-01 14:00:00,5.84625,5.85038,5.84625,5.85038,7000000.0
2006-06-01 14:01:00,5.8486,5.85005,5.84802,5.84821,11000000.0
2006-06-01 14:02:00,5.84758,5.84899,5.84758,5.84887,19000000.0
2006-06-01 14:03:00,5.84867,5.84882,5.84753,5.84808,13000000.0
2006-06-01 14:04:00,5.84861,5.84911,5.84682,5.8481,22000000.0
2006-06-01 14:05:00,5.84704,5.84822,5.84607,5.84787,17000000.0
2006-06-01 14:06:00,5.84871,5.84891,5.84775,5.84891,11000000.0
2006-06-01 14:07:00,5.84831,5.84896,5.84728,5.84728,9000000.0
2006-06-01 14:08:00,5.8467,5.84882,5.84662,5.84809,11000000.0
2006-06-01 14:09:00,5.84763,5.84891,5.84755,5.84828,12000000.0
2006-06-01 14:10:00,5.84868,5.84892,5.84743,5.84801,13000000.0
2006-06-01 14:11:00,5.84795,5.84909,5.84663,5.84698,14000000.0
2006-06-01 14:12:00,5.84827,5.8486,5.84793,5.84823,11000000.0
2006-06-01 14:13:00,5.84908,5.84925,5.84743,5.84925,11000000.0
2006-06-01 14:14:00,5.84889,5.84953,5.84845,5.84859,7000000.0
2006-06-01 14:15:00,5.84927,5.84961,5.84835,5.84835,14000000.0
2006-06-01 14:16:00,5.84794,5.8491,5.84743,5.84792,13000000.0
2006-06-01 14:17:00,5.84823,5.84857,5.84735,5.84801,22000000.0
2006-06-01 14:18:00,5.84853,5.84992,5.84819,5.84926,15000000.0
2006-06-01 14:19:00,5.84969,5.85205,5.84969,5.85124,12000000.0
2006-06-01 14:20:00,5.85166,5.85378,5.85166,5.85292,7000000.0
2006-06-01 14:21:00,5.85459,5.85459,5.85221,5.8544,13000000.0
2006-06-01 14:22:00,5.85466,5.85466,5.8536,5.85384,8000000.0
2006-06-01 14:23:00,5.85381,5.85386,5.85273,5.85277,11000000.0
2006-06-01 14:24:00,5.85357,5.85371,5.85071,5.85284,13000000.0
2006-06-01 14:25:00,5.85259,5.85285,5.85124,5.85182,15000000.0
2006-06-01 14:26:00,5.85321,5.85364,5.85244,5.85364,8000000.0
2006-06-01 14:27:00,5.85344,5.85344,5.85153,5.85169,10000000.0
2006-06-01 14:28:00,5.851,5.8529,5.85093,5.85176,11000000.0
2006-06-01 14:29:00,5.85152,5.85281,5.85101,5.8521,21000000.0
2006-06-01 14:30:00,5.85189,5.85189,5.8483,5.8483,11000000.0
2006-06-01 14:31:00,5.84823,5.84823,5.84432,5.84493,17000000.0
2006-06-01 14:32:00,5.84623,5.84916,5.84623,5.84807,15000000.0
2006-06-01 14:33:00,5.84797,5.84919,5.84797,5.84872,8000000.0
2006-06-01 14:34:00,5.84936,5.8496,5.84677,5.84769,9000000.0
2006-06-01 14:35:00,5.8466,5.84808,5.84573,5.84586,11000000.0
2006-06-01 14:36:00,5.84611,5.84611,5.84423,5.84449,15000000.0
2006-06-01 14:37:00,5.84447,5.84462,5.8435,5.84403,8000000.0
2006-06-01 14:38:00,5.84417,5.84422,5.84255,5.84415,10000000.0
2006-06-01 14:39:00,5.84542,5.84553,5.84394,5.84497,19000000.0
2006-06-01 14:40:00,5.84549,5.84697,5.84549,5.84619,15000000.0
2006-06-01 14:41:00,5.84624,5.84754,5.84547,5.84675,15000000.0
2006-06-01 14:42:00,5.84683,5.84725,5.84555,5.84597,17000000.0
2006-06-01 14:43:00,5.84595,5.84716,5.8448,5.84669,15000000.0
2006-06-01 14:44:00,5.84684,5.84762,5.84602,5.84674,15000000.0
2006-06-01 14:45:00,5.84655,5.84781,5.84569,5.84781,9000000.0
2006-06-01 14:46:00,5.8488,5.85049,5.8488,5.85049,11000000.0
2006-06-01 14:47:00,5.85064,5.85149,5.85005,5.85132,12000000.0
2006-06-01 14:48:00,5.85197,5.85417,5.85197,5.85381,12000000.0
2006-06-01 14:49:00,5.85415,5.85415,5.8526,5.85357,12000000.0
2006-06-01 14:50:00,5.85419,5.8545,5.85254,5.85314,15000000.0
2006-06-01 14:51:00,5.85215,5.85436,5.8516,5.85229,10000000.0
2006-06-01 14:52:00,5.85182,5.85182,5.8496,5.84969,13000000.0
2006-06-01 14:53:00,5.85014,5.85151,5.84988,5.84988,13000000.0
2006-06-01 14:54:00,5.84993,5.85068,5.84922,5.84974,9000000.0
2006-06-01 14:55:00,5.85034,5.85247,5.85026,5.85223,16000000.0
2006-06-01 14:56:00,5.85327,5.85373,5.85148,5.85247,15000000.0
2006-06-01 14:57:00,5.85111,5.85161,5.84967,5.85096,15000000.0
2006-06-01 14:58:00,5.85078,5.85172,5.85044,5.8509,11000000.0
2006-06-01 14:59:00,5.85111,5.85185,5.85014,5.85055,14000000.0
2006-06-01 15:00:00,5.85111,5.85166,5.84985,5.85079,18000000.0
2006-06-01 15:01:00,5.85032,5.85078,5.84889,5.84946,12000000.0
2006-06-01 15:02:00,5.85008,5.8509,5.84933,5.85074,7000000.0
2006-06-01 15:03:00,5.84971,5.85249,5.84971,5.85002,18000000.0
2006-06-01 15:04:00,5.85023,5.85195,5.85023,5.85145,21000000.0
2006-06-01 15:05:00,5.85113,5.85282,5.85104,5.85271,13000000.0
2006-06-01 15:06:00,5.85324,5.85324,5.85213,5.85213,14000000.0
2006-06-01 15:07:00,5.85107,5.85274,5.85076,5.85257,22000000.0
2006-06-01 15:08:00,5.8511,5.85228,5.85089,5.85228,10000000.0
2006-06-01 15:09:00,5.85266,5.85306,5.85104,5.85104,9000000.0
2006-06-01 15:10:00,5.85188,5.85329,5.85151,5.85329,14000000.0
2006-06-01 15:11:00,5.85364,5.85385,5.85252,5.85306,12000000.0
2006-06-01 15:12:00,5.85282,5.85373,5.85241,5.85348,13000000.0
2006-06-01 15:13:00,5.85277,5.85341,5.85221,5.85311,12000000.0
2006-06-01 15:14:00,5.85374,5.85374,5.85244,5.85283,10000000.0
2006-06-01 15:15:00,5.85277,5.8534,5.85196,5.85312,16000000.0
2006-06-01 15:16:00,5.85375,5.8552,5.85205,5.85236,15000000.0
2006-06-01 15:17:00,5.85045,5.85151,5.8494,5.84971,14000000.0
2006-06-01 15:18:00,5.85056,5.85056,5.84874,5.84953,12000000.0
2006-06-01 15:19:00,5.85021,5.85041,5.84926,5.84947,11000000.0
2006-06-01 15:20:00,5.84867,5.84954,5.84819,5.8492,14000000.0
2006-06-01 15:21:00,5.8487,5.85028,5.84829,5.85028,14000000.0
2006-06-01 15:22:00,5.85019,5.85108,5.85008,5.85108,10000000.0
2006-06-01 15:23:00,5.85062,5.85139,5.8498,5.85004,11000000.0
2006-06-01 15:24:00,5.85021,5.85032,5.84855,5.84996,10000000.0
2006-06-01 15:25:00,5.84891,5.84891,5.84626,5.84819,16000000.0
2006-06-01 15:26:00,5.84762,5.84837,5.8463,5.84688,15000000.0
2006-06-01 15:27:00,5.84703,5.84703,5.84576,5.84694,10000000.0
2006-06-01 15:28:00,5.84758,5.84794,5.84661,5.84747,11000000.0
2006-06-01 15:29:00,5.84666,5.84727,5.84549,5.84622,19000000.0
2006-06-01 15:30:00,5.84563,5.8466,5.84545,5.84615,10000000.0
2006-06-01 15:31:00,5.84622,5.84696,5.84537,5.84614,14000000.0
2006-06-01 15:32:00,5.84706,5.84806,5.84631,5.84775,12000000.0
2006-06-01 15:33:00,5.84766,5.84845,5.84721,5.84721,20000000.0
2006-06-01 15:34:00,5.84808,5.85001,5.84808,5.84943,12000000.0
2006-06-01 15:35:00,5.85041,5.85125,5.84898,5.8502,12000000.0
2006-06-01 15:36:00,5.8512,5.85129,5.84977,5.85051,10000000.0
2006-06-01 15:37:00,5.85117,5.85266,5.85021,5.85266,10000000.0
2006-06-01 15:38:00,5.85272,5.85373,5.85236,5.8532,13000000.0
2006-06-01 15:39:00,5.85292,5.85307,5.85217,5.85279,7000000.0
2006-06-01 15:40:00,5.85366,5.85366,5.85091,5.85166,10000000.0
2006-06-01 15:41:00,5.8528,5.85306,5.85159,5.85209,9000000.0
2006-06-01 15:42:00,5.85144,5.85237,5.85072,5.85142,13000000.0
2006-06-01 15:43:00,5.85135,5.85245,5.85087,5.85217,16000000.0
2006-06-01 15:44:00,5.85154,5.85242,5.85105,5.8519,14000000.0
2006-06-01 15:45:00,5.85223,5.85223,5.85101,5.85115,15000000.0
2006-06-01 15:46:00,5.8516,5.8521,5.85062,5.85192,13000000.0
2006-06-01 15:47:00,5.85042,5.85127,5.85011,5.85096,9000000.0
2006-06-01 15:48:00,5.85107,5.85136,5.8508,5.85128,21000000.0
2006-06-01 15:49:00,5.85188,5.85283,5.85053,5.8508,23000000.0
2006-06-01 15:50:00,5.85173,5.85223,5.85025,5.85125,12000000.0
2006-06-01 15:51:00,5.85096,5.85125,5.84969,5.84988,19000000.0
2006-06-01 15:52:00,5.85091,5.85199,5.85043,5.85199,15000000.0
2006-06-01 15:53:00,5.85198,5.85203,5.85036,5.85153,14000000.0
2006-06-01 15:54:00,5.85142,5.85142,5.84925,5.85045,15000000.0
2006-06-01 15:55:00,5.849,5.8505,5.84856,5.84998,12000000.0
2006-06-01 15:56:00,5.84912,5.84942,5.84796,5.849,18000000.0
2006-06-01 15:57:00,5.84862,5.84884,5.84795,5.84832,10000000.0
2006-06-01 15:58:00,5.84829,5.84916,5.84792,5.84793,22000000.0
2006-06-01 15:59:00,5.84938,5.85077,5.84938,5.85077,12000000.0
2006-06-01 16:00:00,5.84935,5.84935,5.84526,5.84631,12000000.0
2006-06-01 16:01:00,5.84463,5.84463,5.83888,5.83888,12000000.0
2006-06-01 16:02:00,5.84067,5.84598,5.84067,5.84598,13000000.0
2006-06-01 16:03:00,5.84478,5.84494,5.83974,5.83974,13000000.0
2006-06-01 16:04:00,5.83708,5.83806,5.83635,5.83806,11000000.0
2006-06-01 16:05:00,5.83698,5.83891,5.83665,5.83891,9000000.0
2006-06-01 16:06:00,5.83881,5.83897,5.83779,5.83828,14000000.0
2006-06-01 16:07:00,5.83805,5.83805,5.83352,5.83352,15000000.0
2006-06-01 16:08:00,5.83281,5.83327,5.83192,5.83217,15000000.0
2006-06-01 16:09:00,5.83271,5.8331,5.83211,5.83211,17000000.0
2006-06-01 16:10:00,5.83221,5.83408,5.83182,5.83389,14000000.0
2006-06-01 16:11:00,5.83531,5.83603,5.83397,5.83582,9000000.0
2006-06-01 16:12:00,5.83688,5.83758,5.83513,5.83513,15000000.0
2006-06-01 16:13:00,5.83501,5.83687,5.83501,5.83578,14000000.0
2006-06-01 16:14:00,5.83517,5.83588,5.83419,5.83557,12000000.0
2006-06-01 16:15:00,5.83486,5.83649,5.8347,5.83649,14000000.0
2006-06-01 16:16:00,5.83643,5.838,5.83629,5.83681,13000000.0
2006-06-01 16:17:00,5.83663,5.83785,5.83627,5.83724,18000000.0
2006-06-01 16:18:00,5.83718,5.8379,5.83666,5.83705,13000000.0
2006-06-01 16:19:00,5.83717,5.83789,5.83622,5.83789,8000000.0
2006-06-01 16:20:00,5.83739,5.83821,5.83616,5.8382,13000000.0
2006-06-01 16:21:00,5.83728,5.83859,5.83708,5.83712,12000000.0
2006-06-01 16:22:00,5.83815,5.83914,5.83808,5.83865,11000000.0
2006-06-01 16:23:00,5.83807,5.83807,5.83678,5.83731,14000000.0
2006-06-01 16:24:00,5.8368,5.837,5.83628,5.8366,15000000.0
2006-06-01 16:25:00,5.83597,5.83601,5.83498,5.83561,11000000.0
2006-06-01 16:26:00,5.83527,5.8365,5.83451,5.83642,8000000.0
2006-06-01 16:27:00,5.83568,5.83659,5.83509,5.83627,10000000.0
2006-06-01 16:28:00,5.83677,5.83687,5.83481,5.83599,15000000.0
2006-06-01 16:29:00,5.83548,5.83621,5.83508,5.83614,7000000.0
2006-06-01 16:30:00,5.83538,5.83594,5.83378,5.83417,16000000.0
2006-06-01 16:31:00,5.83397,5.8341,5.83162,5.83162,14000000.0
2006-06-01 16:32:00,5.83114,5.83172,5.8306,5.83172,7000000.0
2006-06-01 16:33:00,5.83119,5.83215,5.83035,5.83112,8000000.0
2006-06-01 16:34:00,5.83156,5.83156,5.82919,5.82939,8000000.0
2006-06-01 16:35:00,5.82883,5.82936,5.82758,5.82936,9000000.0
2006-06-01 16:36:00,5.82901,5.82934,5.82781,5.82856,13000000.0
2006-06-01 16:37:00,5.82731,5.82731,5.82472,5.82691,18000000.0
2006-06-01 16:38:00,5.82656,5.82797,5.8247,5.8247,18000000.0
2006-06-01 16:39:00,5.82515,5.82629,5.82487,5.82588,20000000.0
2006-06-01 16:40:00,5.8248,5.82649,5.82286,5.82286,13000000.0
2006-06-01 16:41:00,5.82202,5.82298,5.8209,5.8209,20000000.0
2006-06-01 16:42:00,5.82257,5.82315,5.82174,5.82215,18000000.0
2006-06-01 16:43:00,5.82231,5.82405,5.82195,5.82358,15000000.0
2006-06-01 16:44:00,5.82324,5.82329,5.82181,5.82292,20000000.0
2006-06-01 16:45:00,5.82238,5.82265,5.82064,5.82117,13000000.0
2006-06-01 16:46:00,5.8212,5.8212,5.81811,5.81855,15000000.0
2006-06-01 16:47:00,5.81686,5.81751,5.81629,5.81642,8000000.0
2006-06-01 16:48:00,5.81631,5.81901,5.81631,5.81901,11000000.0
2006-06-01 16:49:00,5.81903,5.81915,5.81682,5.81766,12000000.0
2006-06-01 16:50:00,5.81742,5.81746,5.81457,5.81468,15000000.0
2006-06-01 16:51:00,5.814,5.81422,5.81291,5.81354,18000000.0
2006-06-01 16:52:00,5.81386,5.81386,5.81108,5.81108,14000000.0
2006-06-01 16:53:00,5.81272,5.81333,5.81242,5.81331,8000000.0
2006-06-01 16:54:00,5.81404,5.81499,5.81326,5.81499,11000000.0
2006-06-01 16:55:00,5.81425,5.8147,5.8128,5.81337,12000000.0
2006-06-01 16:56:00,5.81248,5.81277,5.81207,5.81252,10000000.0
2006-06-01 16:57:00,5.81279,5.81288,5.81214,5.81273,8000000.0
2006-06-01 16:58:00,5.81284,5.81293,5.81138,5.81233,9000000.0
2006-06-01 16:59:00,5.81215,5.81322,5.81194,5.81282,13000000.0
2006-06-01 17:00:00,5.81286,5.81303,5.8114,5.81253,11000000.0
2006-06-01 17:01:00,5.81324,5.81473,5.81308,5.8146,12000000.0
2006-06-01 17:02:00,5.81502,5.81551,5.81402,5.81402,10000000.0
2006-06-01 17:03:00,5.81611,5.81699,5.81546,5.81699,16000000.0
2006-06-01 17:04:00,5.81701,5.81713,5.81346,5.81451,13000000.0
2006-06-01 17:05:00,5.81566,5.8167,5.8153,5.8153,16000000.0
2006-06-01 17:06:00,5.816,5.81707,5.81471,5.81633,12000000.0
2006-06-01 17:07:00,5.81631,5.81673,5.81541,5.81641,8000000.0
2006-06-01 17:08:00,5.81636,5.81672,5.81502,5.81641,21000000.0
2006-06-01 17:09:00,5.81662,5.8176,5.81525,5.81751,16000000.0
2006-06-01 17:10:00,5.81676,5.81727,5.81609,5.81725,11000000.0
2006-06-01 17:11:00,5.81725,5.81763,5.81577,5.81654,11000000.0
2006-06-01 17:12:00,5.8167,5.81686,5.81567,5.81642,9000000.0
2006-06-01 17:13:00,5.81749,5.81749,5.81611,5.81627,9000000.0
2006-06-01 17:14:00,5.8164,5.81749,5.81566,5.81749,17000000.0
2006-06-01 17:15:00,5.81651,5.81679,5.81592,5.81674,11000000.0
2006-06-01 17:16:00,5.81592,5.81673,5.815,5.81659,15000000.0
2006-06-01 17:17:00,5.81717,5.81814,5.81668,5.81814,13000000.0
2006-06-01 17:18:00,5.81818,5.81818,5.81636,5.81715,15000000.0
2006-06-01 17:19:00,5.81778,5.81883,5.81632,5.81747,17000000.0
2006-06-01 17:20:00,5.8173,5.81898,5.8173,5.81889,12000000.0
2006-06-01 17:21:00,5.81807,5.81872,5.81727,5.81735,7000000.0
2006-06-01 17:22:00,5.81756,5.81847,5.81661,5.81661,14000000.0
2006-06-01 17:23:00,5.81751,5.81785,5.81712,5.81756,13000000.0
2006-06-01 17:24:00,5.81753,5.81841,5.81753,5.8177,9000000.0
2006-06-01 17:25:00,5.81773,5.81799,5.81692,5.8177,11000000.0
2006-06-01 17:26:00,5.81854,5.81854,5.81694,5.81845,16000000.0
2006-06-01 17:27:00,5.81833,5.81833,5.81606,5.81606,9000000.0
2006-06-01 17:28:00,5.81652,5.81745,5.81533,5.81682,15000000.0
2006-06-01 17:29:00,5.81657,5.81674,5.81418,5.81418,11000000.0
2006-06-01 17:30:00,5.81413,5.81479,5.81357,5.81479,19000000.0
2006-06-01 17:31:00,5.81509,5.81589,5.81446,5.81566,11000000.0
2006-06-01 17:32:00,5.81626,5.81626,5.81445,5.81474,9000000.0
2006-06-01 17:33:00,5.81448,5.81562,5.81407,5.81562,10000000.0
2006-06-01 17:34:00,5.81489,5.81514,5.81366,5.81366,14000000.0
2006-06-01 17:35:00,5.81478,5.81509,5.8131,5.81442,13000000.0
2006-06-01 17:36:00,5.81369,5.8158,5.81369,5.8158,11000000.0
2006-06-01 17:37:00,5.81579,5.81592,5.81437,5.81523,15000000.0
2006-06-01 17:38:00,5.81531,5.81608,5.81432,5.81432,17000000.0
2006-06-01 17:39:00,5.81493,5.81608,5.81484,5.81539,8000000.0
2006-06-01 17:40:00,5.81571,5.81582,5.81459,5.81522,12000000.0
2006-06-01 17:41:00,5.8155,5.81602,5.81493,5.81539,21000000.0
2006-06-01 17:42:00,5.81547,5.81625,5.81473,5.81584,13000000.0
2006-06-01 17:43:00,5.81581,5.81584,5.81429,5.81519,11000000.0
2006-06-01 17:44:00,5.81648,5.81648,5.8145,5.81553,19000000.0
2006-06-01 17:45:00,5.81589,5.81658,5.81541,5.81586,10000000.0
2006-06-01 17:46:00,5.81571,5.81721,5.81571,5.81613,13000000.0
2006-06-01 17:47:00,5.81588,5.81629,5.81532,5.81612,9000000.0
2006-06-01 17:48:00,5.81553,5.81567,5.81404,5.81507,14000000.0
2006-06-01 17:49:00,5.81485,5.81497,5.8134,5.81486,14000000.0
2006-06-01 17:50:00,5.81327,5.81422,5.8124,5.81379,17000000.0
2006-06-01 17:51:00,5.81373,5.8145,5.81342,5.81369,13000000.0
2006-06-01 17:52:00,5.81312,5.81448,5.81256,5.81356,24000000.0
2006-06-01 17:53:00,5.81217,5.81342,5.81154,5.81294,16000000.0
2006-06-01 17:54:00,5.81285,5.81314,5.81102,5.81206,16000000.0
2006-06-01 17:55:00,5.81201,5.81201,5.81036,5.81084,13000000.0
2006-06-01 17:56:00,5.81059,5.81142,5.80961,5.81091,15000000.0
2006-06-01 17:57:00,5.81158,5.81212,5.81096,5.81167,10000000.0
2006-06-01 17:58:00,5.81185,5.81268,5.81091,5.81209,15000000.0
2006-06-01 17:59:00,5.81244,5.81244,5.81068,5.81112,13000000.0
2006-06-01 18:00:00,5.81036,5.81072,5.80926,5.80939,7000000.0
2006-06-01 18:01:00,5.80889,5.81065,5.80889,5.80997,18000000.0
2006-06-01 18:02:00,5.81041,5.81153,5.81008,5.81054,17000000.0
2006-06-01 18:03:00,5.80998,5.81165,5.80977,5.81051,16000000.0
2006-06-01 18:04:00,5.81137,5.81248,5.81116,5.81205,14000000.0
2006-06-01 18:05:00,5.81257,5.81326,5.81233,5.81233,13000000.0
2006-06-01 18:06:00,5.81252,5.81392,5.81252,5.81373,18000000.0
2006-06-01 18:07:00,5.81241,5.81384,5.81241,5.81326,12000000.0
2006-06-01 18:08:00,5.81287,5.81366,5.81271,5.8135,18000000.0
2006-06-01 18:09:00,5.81277,5.81286,5.81139,5.81153,12000000.0
2006-06-01 18:10:00,5.8127,5.81305,5.81094,5.81209,13000000.0
2006-06-01 18:11:00,5.81222,5.81338,5.81187,5.81265,10000000.0
2006-06-01 18:12:00,5.81328,5.81336,5.81154,5.81194,11000000.0
2006-06-01 18:13:00,5.8124,5.81312,5.81136,5.81274,14000000.0
2006-06-01 18:14:00,5.81322,5.81322,5.81156,5.81193,10000000.0
2006-06-01 18:15:00,5.81162,5.81209,5.81098,5.81172,10000000.0
2006-06-01 18:16:00,5.81103,5.81287,5.81057,5.81242,9000000.0
2006-06-01 18:17:00,5.81325,5.81428,5.81212,5.81265,18000000.0
2006-06-01 18:18:00,5.81282,5.8136,5.81234,5.8136,14000000.0
2006-06-01 18:19:00,5.81391,5.81392,5.81236,5.81298,10000000.0
2006-06-01 18:20:00,5.81283,5.81474,5.81224,5.81407,15000000.0
2006-06-01 18:21:00,5.81421,5.81581,5.81421,5.81567,18000000.0
2006-06-01 18:22:00,5.81594,5.81616,5.81376,5.81576,14000000.0
2006-06-01 18:23:00,5.81442,5.81533,5.8143,5.81499,7000000.0
2006-06-01 18:24:00,5.81484,5.81522,5.81424,5.81473,9000000.0
2006-06-01 18:25:00,5.81464,5.81549,5.81418,5.81419,13000000.0
2006-06-01 18:26:00,5.81414,5.81537,5.81414,5.81481,16000000.0
2006-06-01 18:27:00,5.81472,5.8155,5.81431,5.81504,14000000.0
2006-06-01 18:28:00,5.81462,5.81541,5.81423,5.81433,13000000.0
2006-06-01 18:29:00,5.81501,5.81501,5.81276,5.81276,11000000.0
2006-06-01 18:30:00,5.81388,5.81478,5.81339,5.81422,16000000.0
2006-06-01 18:31:00,5.81436,5.81514,5.81341,5.81414,12000000.0
2006-06-01 18:32:00,5.81483,5.81517,5.81414,5.81507,11000000.0
2006-06-01 18:33:00,5.81458,5.81499,5.81354,5.81443,13000000.0
2006-06-01 18:34:00,5.8146,5.81506,5.81342,5.81342,13000000.0
2006-06-01 18:35:00,5.81333,5.81459,5.81333,5.81343,18000000.0
2006-06-01 18:36:00,5.81367,5.8149,5.81347,5.8149,18000000.0
2006-06-01 18:37:00,5.8134,5.81438,5.81337,5.81349,18000000.0
2006-06-01 18:38:00,5.81411,5.8146,5.81295,5.81296,11000000.0
2006-06-01 18:39:00,5.81415,5.81415,5.81229,5.81294,11000000.0
2006-06-01 18:40:00,5.81316,5.81459,5.81316,5.81459,14000000.0
2006-06-01 18:41:00,5.81343,5.81411,5.81319,5.81366,16000000.0
2006-06-01 18:42:00,5.81364,5.81457,5.81282,5.81282,14000000.0
2006-06-01 18:43:00,5.81377,5.81405,5.81266,5.8137,10000000.0
2006-06-01 18:44:00,5.81357,5.81425,5.81252,5.81364,13000000.0
2006-06-01 18:45:00,5.81385,5.81405,5.8134,5.81405,13000000.0
2006-06-01 18:46:00,5.81429,5.81429,5.81318,5.81396,12000000.0
2006-06-01 18:47:00,5.81421,5.81426,5.81283,5.81426,14000000.0
2006-06-01 18:48:00,5.81508,5.81508,5.81382,5.81423,15000000.0
2006-06-01 18:49:00,5.81339,5.81438,5.81296,5.81296,12000000.0
2006-06-01 18:50:00,5.81279,5.81436,5.81279,5.81436,9000000.0
2006-06-01 18:51:00,5.81462,5.81462,5.81321,5.81321,17000000.0
2006-06-01 18:52:00,5.81339,5.81497,5.81339,5.8144,9000000.0
2006-06-01 18:53:00,5.81416,5.8153,5.81397,5.81456,14000000.0
2006-06-01 18:54:00,5.81424,5.81477,5.81373,5.81477,14000000.0
2006-06-01 18:55:00,5.81518,5.81564,5.81516,5.81517,10000000.0
2006-06-01 18:56:00,5.81425,5.81475,5.81374,5.81438,16000000.0
2006-06-01 18:57:00,5.8147,5.8147,5.81301,5.81467,17000000.0
2006-06-01 18:58:00,5.81468,5.81483,5.81338,5.81451,14000000.0
2006-06-01 18:59:00,5.81452,5.81515,5.81421,5.81421,14000000.0
2006-06-01 19:00:00,5.81477,5.81566,5.81403,5.81505,15000000.0
2006-06-01 19:01:00,5.81563,5.81599,5.81489,5.81575,15000000.0
2006-06-01 19:02:00,5.81551,5.81618,5.81473,5.81543,14000000.0
2006-06-01 19:03:00,5.81637,5.81637,5.81454,5.81521,14000000.0
2006-06-01 19:04:00,5.81656,5.81656,5.8145,5.81466,12000000.0
2006-06-01 19:05:00,5.81633,5.81633,5.81375,5.81446,15000000.0
2006-06-01 19:06:00,5.81408,5.81479,5.81388,5.81479,16000000.0
2006-06-01 19:07:00,5.81542,5.81553,5.81416,5.81416,20000000.0
2006-06-01 19:08:00,5.81361,5.81509,5.81353,5.81509,8000000.0
2006-06-01 19:09:00,5.81504,5.81533,5.81402,5.81496,17000000.0
2006-06-01 19:10:00,5.81487,5.81571,5.81465,5.81555,9000000.0
2006-06-01 19:11:00,5.81517,5.81523,5.81442,5.81455,16000000.0
2006-06-01 19:12:00,5.81458,5.81542,5.81408,5.81525,13000000.0
2006-06-01 19:13:00,5.81554,5.81589,5.81487,5.81514,10000000.0
2006-06-01 19:14:00,5.81609,5.81614,5.81483,5.8157,20000000.0
2006-06-01 19:15:00,5.81636,5.8183,5.81593,5.81815,12000000.0
2006-06-01 19:16:00,5.81781,5.81812,5.81718,5.81732,8000000.0
2006-06-01 19:17:00,5.81747,5.81862,5.81688,5.81801,18000000.0
2006-06-01 19:18:00,5.81829,5.81887,5.81726,5.81885,11000000.0
2006-06-01 19:19:00,5.81957,5.82098,5.81824,5.82008,12000000.0
2006-06-01 19:20:00,5.82054,5.82054,5.8181,5.81813,14000000.0
2006-06-01 19:21:00,5.81805,5.819,5.81783,5.8189,13000000.0
2006-06-01 19:22:00,5.81944,5.81973,5.81792,5.81792,12000000.0
2006-06-01 19:23:00,5.81866,5.81946,5.81846,5.81925,14000000.0
2006-06-01 19:24:00,5.8189,5.81996,5.81826,5.81826,19000000.0
2006-06-01 19:25:00,5.81848,5.8196,5.81848,5.8189,8000000.0
2006-06-01 19:26:00,5.81941,5.81946,5.81861,5.81889,7000000.0
2006-06-01 19:27:00,5.81807,5.81914,5.81787,5.81903,20000000.0
2006-06-01 19:28:00,5.81886,5.81886,5.81743,5.81743,17000000.0
2006-06-01 19:29:00,5.81897,5.81934,5.81835,5.81899,10000000.0
2006-06-01 19:30:00,5.81834,5.81843,5.81666,5.81666,15000000.0
2006-06-01 19:31:00,5.81725,5.81795,5.81592,5.81795,11000000.0
2006-06-01 19:32:00,5.81735,5.81819,5.81731,5.81819,9000000.0
2006-06-01 19:33:00,5.81809,5.81809,5.8163,5.81671,14000000.0
2006-06-01 19:34:00,5.81727,5.81791,5.81623,5.81623,17000000.0
2006-06-01 19:35:00,5.8167,5.81748,5.81629,5.81653,8000000.0
2006-06-01 19:36:00,5.81704,5.81756,5.81673,5.81673,15000000.0
2006-06-01 19:37:00,5.81742,5.81742,5.81668,5.81687,8000000.0
2006-06-01 19:38:00,5.81759,5.81809,5.81656,5.81799,15000000.0
2006-06-01 19:39:00,5.81837,5.81837,5.81703,5.81772,17000000.0
2006-06-01 19:40:00,5.81812,5.81866,5.81763,5.81825,16000000.0
2006-06-01 19:41:00,5.8188,5.8188,5.81776,5.81846,11000000.0
2006-06-01 19:42:00,5.81905,5.81945,5.81836,5.81894,15000000.0
2006-06-01 19:43:00,5.81865,5.81918,5.81764,5.81813,14000000.0
2006-06-01 19:44:00,5.81807,5.81891,5.81724,5.81742,14000000.0
2006-06-01 19:45:00,5.81685,5.81724,5.81591,5.81719,15000000.0
2006-06-01 19:46:00,5.81607,5.81683,5.81566,5.81644,15000000.0
2006-06-01 19:47:00,5.81643,5.81648,5.81573,5.81579,16000000.0
2006-06-01 19:48:00,5.81451,5.81626,5.81451,5.81546,16000000.0
2006-06-01 19:49:00,5.81556,5.81608,5.81552,5.81557,8000000.0
2006-06-01 19:50:00,5.81573,5.81677,5.81559,5.81677,9000000.0
2006-06-01 19:51:00,5.8168,5.81734,5.81627,5.81627,19000000.0
2006-06-01 19:52:00,5.81591,5.81616,5.81514,5.81514,11000000.0
2006-06-01 19:53:00,5.81511,5.81656,5.81511,5.81611,14000000.0
2006-06-01 19:54:00,5.81732,5.81732,5.81616,5.81642,18000000.0
2006-06-01 19:55:00,5.81679,5.81838,5.81623,5.81806,13000000.0
2006-06-01 19:56:00,5.8178,5.81891,5.81765,5.8186,10000000.0
2006-06-01 19:57:00,5.81912,5.81943,5.81802,5.81857,16000000.0
2006-06-01 19:58:00,5.81707,5.81725,5.81562,5.81616,15000000.0
2006-06-01 19:59:00,5.81735,5.81742,5.81625,5.81641,14000000.0
2006-06-01 20:00:00,5.81681,5.81869,5.81668,5.8183,11000000.0
2006-06-01 20:01:00,5.81838,5.81917,5.8181,5.81825,24000000.0
2006-06-01 20:02:00,5.8193,5.81997,5.81858,5.81868,11000000.0
2006-06-01 20:03:00,5.81819,5.81928,5.81806,5.81888,11000000.0
2006-06-01 20:04:00,5.8196,5.81983,5.81893,5.81982,10000000.0
2006-06-01 20:05:00,5.81942,5.81972,5.81783,5.8188,17000000.0
2006-06-01 20:06:00,5.81858,5.81977,5.81766,5.81977,10000000.0
2006-06-01 20:07:00,5.81923,5.81976,5.81816,5.81889,14000000.0
2006-06-01 20:08:00,5.81883,5.81979,5.81808,5.81808,13000000.0
2006-06-01 20:09:00,5.81836,5.81968,5.81836,5.819,11000000.0
2006-06-01 20:10:00,5.81954,5.8198,5.81819,5.8198,11000000.0
2006-06-01 20:11:00,5.8192,5.81999,5.81881,5.81887,9000000.0
2006-06-01 20:12:00,5.81864,5.81894,5.81754,5.81885,16000000.0
2006-06-01 20:13:00,5.81952,5.82023,5.81902,5.81922,11000000.0
2006-06-01 20:14:00,5.81962,5.82073,5.81841,5.81841,19000000.0
2006-06-01 20:15:00,5.81925,5.82044,5.81837,5.81837,13000000.0
2006-06-01 20:16:00,5.81882,5.82023,5.81788,5.81865,15000000.0
2006-06-01 20:17:00,5.81773,5.81953,5.81773,5.81917,8000000.0
2006-06-01 20:18:00,5.81928,5.81998,5.8182,5.8182,14000000.0
2006-06-01 20:19:00,5.81937,5.82022,5.81906,5.8197,14000000.0
2006-06-01 20:20:00,5.8194,5.82053,5.81928,5.82003,12000000.0
2006-06-01 20:21:00,5.82004,5.82139,5.82004,5.82094,9000000.0
2006-06-01 20:22:00,5.82001,5.82001,5.81877,5.81916,17000000.0
2006-06-01 20:23:00,5.8185,5.81877,5.81772,5.81772,11000000.0
2006-06-01 20:24:00,5.81778,5.8186,5.81709,5.81709,16000000.0
2006-06-01 20:25:00,5.81741,5.81967,5.81741,5.81826,11000000.0
2006-06-01 20:26:00,5.81856,5.81903,5.81816,5.81903,8000000.0
2006-06-01 20:27:00,5.81834,5.81896,5.81735,5.81735,13000000.0
2006-06-01 20:28:00,5.81717,5.81841,5.81717,5.81745,15000000.0
2006-06-01 20:29:00,5.81793,5.81885,5.81777,5.81831,16000000.0
2006-06-01 20:30:00,5.81802,5.81851,5.81704,5.81704,8000000.0
2006-06-01 20:31:00,5.81679,5.81893,5.81679,5.81888,18000000.0
2006-06-01 20:32:00,5.81911,5.81911,5.81822,5.81838,7000000.0
2006-06-01 20:33:00,5.81791,5.81872,5.81757,5.81799,13000000.0
2006-06-01 20:34:00,5.81798,5.81872,5.81672,5.81794,13000000.0
2006-06-01 20:35:00,5.81808,5.8182,5.81628,5.81651,9000000.0
2006-06-01 20:36:00,5.81697,5.81845,5.81697,5.81761,17000000.0
2006-06-01 20:37:00,5.81737,5.81782,5.81635,5.81654,14000000.0
2006-06-01 20:38:00,5.81623,5.81775,5.816,5.816,16000000.0
2006-06-01 20:39:00,5.8165,5.81722,5.81632,5.81719,14000000.0
2006-06-01 20:40:00,5.81768,5.81919,5.81768,5.8184,17000000.0
2006-06-01 20:41:00,5.81849,5.8198,5.81816,5.81968,16000000.0
2006-06-01 20:42:00,5.81992,5.82057,5.81887,5.81964,22000000.0
2006-06-01 20:43:00,5.8198,5.82029,5.81928,5.81978,18000000.0
2006-06-01 20:44:00,5.82087,5.821,5.81956,5.81956,16000000.0
2006-06-01 20:45:00,5.81884,5.81997,5.8187,5.81963,8000000.0
2006-06-01 20:46:00,5.81939,5.82017,5.81888,5.81958,19000000.0
2006-06-01 20:47:00,5.81981,5.81988,5.81873,5.81977,12000000.0
2006-06-01 20:48:00,5.82065,5.82101,5.82004,5.82018,9000000.0
2006-06-01 20:49:00,5.81971,5.82061,5.81883,5.81929,19000000.0
2006-06-01 20:50:00,5.81921,5.81922,5.81735,5.81821,15000000.0
2006-06-01 20:51:00,5.81864,5.819,5.81765,5.81828,9000000.0
2006-06-01 20:52:00,5.81818,5.81825,5.81729,5.81825,11000000.0
2006-06-01 20:53:00,5.8175,5.81937,5.8175,5.81937,15000000.0
2006-06-01 20:54:00,5.81958,5.81958,5.8184,5.81868,12000000.0
2006-06-01 20:55:00,5.81832,5.81903,5.8181,5.81888,18000000.0
2006-06-01 20:56:00,5.81876,5.8199,5.81866,5.8199,12000000.0
2006-06-01 20:57:00,5.81963,5.82181,5.81899,5.8198,13000000.0
2006-06-01 20:58:00,5.82022,5.82048,5.81896,5.81934,11000000.0
2006-06-01 20:59:00,5.82057,5.82123,5.82001,5.82058,11000000.0
2006-06-01 21:00:00,5.82019,5.8202,5.81941,5.82013,17000000.0
2006-06-01 21:01:00,5.81975,5.82068,5.81953,5.82068,10000000.0
2006-06-01 21:02:00,5.8207,5.82106,5.82001,5.82072,8000000.0
2006-06-01 21:03:00,5.82049,5.82169,5.8201,5.82157,19000000.0
2006-06-01 21:04:00,5.82147,5.82194,5.82002,5.82012,18000000.0
2006-06-01 21:05:00,5.81931,5.82105,5.81931,5.82006,14000000.0
2006-06-01 21:06:00,5.81999,5.82135,5.81998,5.82007,12000000.0
2006-06-01 21:07:00,5.82163,5.82202,5.82017,5.82071,10000000.0
2006-06-01 21:08:00,5.82059,5.82234,5.82059,5.82154,14000000.0
2006-06-01 21:09:00,5.82186,5.82229,5.82108,5.82108,16000000.0
2006-06-01 21:10:00,5.82092,5.8224,5.82092,5.8224,15000000.0
2006-06-01 21:11:00,5.8223,5.8223,5.82002,5.82106,13000000.0
2006-06-01 21:12:00,5.82176,5.82207,5.821,5.82158,10000000.0
2006-06-01 21:13:00,5.82186,5.82337,5.82073,5.82258,14000000.0
2006-06-01 21:14:00,5.82163,5.82307,5.8213,5.82243,10000000.0
2006-06-01 21:15:00,5.82265,5.82272,5.82131,5.82267,15000000.0
2006-06-01 21:16:00,5.82254,5.82254,5.82183,5.82218,11000000.0
2006-06-01 21:17:00,5.82045,5.821,5.81983,5.82062,13000000.0
2006-06-01 21:18:00,5.82111,5.82191,5.82058,5.8206,17000000.0
2006-06-01 21:19:00,5.82147,5.82208,5.82029,5.82079,12000000.0
2006-06-01 21:20:00,5.82084,5.82177,5.82056,5.82177,14000000.0
2006-06-01 21:21:00,5.82161,5.82161,5.82046,5.82118,11000000.0
2006-06-01 21:22:00,5.82113,5.82194,5.82091,5.82194,9000000.0
2006-06-01 21:23:00,5.82171,5.82229,5.82143,5.82151,7000000.0
2006-06-01 21:24:00,5.82123,5.82239,5.82123,5.82182,11000000.0
2006-06-01 21:25:00,5.82306,5.82326,5.82266,5.823,7000000.0
2006-06-01 21:26:00,5.8222,5.82325,5.82161,5.82241,13000000.0
2006-06-01 21:27:00,5.82249,5.82289,5.82152,5.82285,11000000.0
2006-06-01 21:28:00,5.82302,5.82381,5.8223,5.82261,15000000.0
2006-06-01 21:29:00,5.82215,5.82322,5.82215,5.82265,12000000.0
2006-06-01 21:30:00,5.82223,5.82305,5.82223,5.82284,10000000.0
2006-06-01 21:31:00,5.82257,5.82333,5.8224,5.82251,10000000.0
2006-06-01 21:32:00,5.82232,5.8233,5.82222,5.82272,12000000.0
2006-06-01 21:33:00,5.8226,5.82364,5.82187,5.82281,19000000.0
2006-06-01 21:34:00,5.82316,5.82322,5.82223,5.82285,8000000.0
2006-06-01 21:35:00,5.82314,5.82413,5.82306,5.82372,20000000.0
2006-06-01 21:36:00,5.82327,5.82431,5.82301,5.82395,19000000.0
2006-06-01 21:37:00,5.82397,5.82441,5.82337,5.82417,19000000.0
2006-06-01 21:38:00,5.82376,5.82495,5.82322,5.82416,13000000.0
2006-06-01 21:39:00,5.82374,5.82432,5.82343,5.82419,17000000.0
2006-06-01 21:40:00,5.82406,5.82526,5.82341,5.82526,7000000.0
2006-06-01 21:41:00,5.8242,5.82506,5.82315,5.82506,11000000.0
2006-06-01 21:42:00,5.82467,5.82524,5.8227,5.82326,18000000.0
2006-06-01 21:43:00,5.82314,5.8241,5.82302,5.82342,13000000.0
2006-06-01 21:44:00,5.82305,5.82359,5.82194,5.82194,16000000.0
2006-06-01 21:45:00,5.82322,5.82362,5.82254,5.82316,11000000.0
2006-06-01 21:46:00,5.82278,5.82375,5.82221,5.82351,13000000.0
2006-06-01 21:47:00,5.82326,5.82335,5.82159,5.8222,13000000.0
2006-06-01 21:48:00,5.82231,5.82314,5.82231,5.82314,17000000.0
2006-06-01 21:49:00,5.82327,5.82327,5.82202,5.82202,8000000.0
2006-06-01 21:50:00,5.82257,5.8228,5.82119,5.82119,11000000.0
2006-06-01 21:51:00,5.82235,5.82235,5.82123,5.82137,13000000.0
2006-06-01 21:52:00,5.82112,5.82305,5.82112,5.82248,13000000.0
2006-06-01 21:53:00,5.82204,5.82312,5.82168,5.82287,14000000.0
2006-06-01 21:54:00,5.82248,5.82332,5.82226,5.82226,11000000.0
2006-06-01 21:55:00,5.82234,5.82365,5.822,5.82365,17000000.0
2006-06-01 21:56:00,5.82361,5.82435,5.8231,5.82313,12000000.0
2006-06-01 21:57:00,5.82279,5.82361,5.82201,5.82239,16000000.0
2006-06-01 21:58:00,5.82225,5.82327,5.82197,5.82274,9000000.0
2006-06-01 21:59:00,5.82218,5.82242,5.8212,5.82206,18000000.0
2006-06-01 22:00:00,5.82131,5.82257,5.82057,5.8221,13000000.0
2006-06-01 22:01:00,5.82215,5.82339,5.82184,5.82339,11000000.0
2006-06-01 22:02:00,5.82342,5.82342,5.82219,5.82274,17000000.0
2006-06-01 22:03:00,5.82309,5.82341,5.82144,5.82144,23000000.0
2006-06-01 22:04:00,5.82193,5.82312,5.82193,5.82266,15000000.0
2006-06-01 22:05:00,5.82202,5.82228,5.82153,5.82154,14000000.0
2006-06-01 22:06:00,5.82204,5.82313,5.82116,5.82214,15000000.0
2006-06-01 22:07:00,5.82184,5.82233,5.8215,5.82203,9000000.0
2006-06-01 22:08:00,5.82285,5.82401,5.822,5.82312,18000000.0
2006-06-01 22:09:00,5.82364,5.8246,5.82364,5.82422,11000000.0
2006-06-01 22:10:00,5.82353,5.82358,5.82227,5.82289,7000000.0
2006-06-01 22:11:00,5.82261,5.82365,5.82234,5.82273,8000000.0
2006-06-01 22:12:00,5.82248,5.824,5.82248,5.82376,16000000.0
2006-06-01 22:13:00,5.82407,5.82458,5.82297,5.82373,24000000.0
2006-06-01 22:14:00,5.82343,5.82343,5.82246,5.82288,9000000.0
2006-06-01 22:15:00,5.82349,5.82412,5.82285,5.82412,10000000.0
2006-06-01 22:16:00,5.8243,5.8243,5.82246,5.82269,13000000.0
2006-06-01 22:17:00,5.82208,5.82351,5.82149,5.82234,20000000.0
2006-06-01 22:18:00,5.82149,5.8221,5.82112,5.82139,11000000.0
2006-06-01 22:19:00,5.8221,5.82247,5.82111,5.82126,15000000.0
2006-06-01 22:20:00,5.82148,5.82198,5.82082,5.82194,16000000.0
2006-06-01 22:21:00,5.82321,5.82325,5.82191,5.82325,12000000.0
2006-06-01 22:22:00,5.8234,5.82348,5.82204,5.82204,14000000.0
2006-06-01 22:23:00,5.82265,5.82265,5.82064,5.82064,11000000.0
2006-06-01 22:24:00,5.82249,5.82263,5.82088,5.822,16000000.0
2006-06-01 22:25:00,5.82231,5.82311,5.82184,5.82299,14000000.0
2006-06-01 22:26:00,5.82304,5.82304,5.82087,5.82087,10000000.0
2006-06-01 22:27:00,5.82045,5.82142,5.82045,5.82081,14000000.0
2006-06-01 22:28:00,5.82053,5.82178,5.82053,5.82089,12000000.0
2006-06-01 22:29:00,5.82089,5.82191,5.82048,5.82113,13000000.0
2006-06-01 22:30:00,5.821,5.82171,5.8203,5.82171,8000000.0
2006-06-01 22:31:00,5.82208,5.82209,5.82095,5.82195,11000000.0
2006-06-01 22:32:00,5.822,5.822,5.8211,5.82142,20000000.0
2006-06-01 22:33:00,5.82173,5.82244,5.82131,5.82208,11000000.0
2006-06-01 22:34:00,5.82184,5.82242,5.82164,5.82225,10000000.0
2006-06-01 22:35:00,5.82295,5.82337,5.82195,5.8228,13000000.0
2006-06-01 22:36:00,5.82295,5.82331,5.82149,5.82172,9000000.0
2006-06-01 22:37:00,5.82182,5.82338,5.82182,5.82338,13000000.0
2006-06-01 22:38:00,5.82247,5.82299,5.82173,5.82209,9000000.0
2006-06-01 22:39:00,5.82199,5.82236,5.82124,5.82159,12000000.0
2006-06-01 22:40:00,5.82173,5.82234,5.82145,5.82145,9000000.0
2006-06-01 22:41:00,5.82121,5.82327,5.82121,5.82131,14000000.0
2006-06-01 22:42:00,5.82164,5.82164,5.81902,5.82015,13000000.0
2006-06-01 22:43:00,5.82013,5.82013,5.8195,5.82013,12000000.0
2006-06-01 22:44:00,5.81937,5.82017,5.81901,5.82011,15000000.0
2006-06-01 22:45:00,5.81947,5.82047,5.81939,5.81946,13000000.0
2006-06-01 22:46:00,5.81963,5.82014,5.81902,5.8201,14000000.0
2006-06-01 22:47:00,5.82093,5.82093,5.81946,5.81964,15000000.0
2006-06-01 22:48:00,5.81959,5.8202,5.81837,5.81906,13000000.0
2006-06-01 22:49:00,5.81992,5.81992,5.81841,5.8187,13000000.0
2006-06-01 22:50:00,5.81863,5.81917,5.8174,5.8174,15000000.0
2006-06-01 22:51:00,5.81742,5.81924,5.81742,5.81826,14000000.0
2006-06-01 22:52:00,5.81914,5.81926,5.81823,5.81823,9000000.0
2006-06-01 22:53:00,5.81774,5.81873,5.81746,5.81778,15000000.0
2006-06-01 22:54:00,5.81817,5.81928,5.81762,5.81827,17000000.0
2006-06-01 22:55:00,5.8176,5.81829,5.81735,5.81735,16000000.0
2006-06-01 22:56:00,5.81722,5.81829,5.81704,5.81821,13000000.0
2006-06-01 22:57:00,5.8193,5.8193,5.81793,5.81884,8000000.0
2006-06-01 22:58:00,5.81929,5.81948,5.81838,5.81863,8000000.0
2006-06-01 22:59:00,5.81845,5.81947,5.81813,5.81908,19000000.0
2006-06-01 23:00:00,5.81845,5.81949,5.81803,5.81869,10000000.0
2006-06-01 23:01:00,5.81988,5.81988,5.81737,5.81743,7000000.0
2006-06-01 23:02:00,5.81691,5.81822,5.81691,5.81755,15000000.0
2006-06-01 23:03:00,5.81752,5.81769,5.81674,5.81706,17000000.0
2006-06-01 23:04:00,5.81684,5.81797,5.81637,5.81637,19000000.0
2006-06-01 23:05:00,5.81611,5.81827,5.81611,5.8179,9000000.0
2006-06-01 23:06:00,5.81776,5.81776,5.81634,5.81647,12000000.0
2006-06-01 23:07:00,5.81589,5.81698,5.81569,5.81695,14000000.0
2006-06-01 23:08:00,5.81739,5.81792,5.81672,5.8168,16000000.0
2006-06-01 23:09:00,5.8167,5.81836,5.81632,5.81836,9000000.0
2006-06-01 23:10:00,5.81761,5.81811,5.8161,5.81734,12000000.0
2006-06-01 23:11:00,5.81732,5.81799,5.81674,5.81767,14000000.0
2006-06-01 23:12:00,5.81711,5.81745,5.8167,5.81702,7000000.0
2006-06-01 23:13:00,5.8169,5.81742,5.81611,5.81611,14000000.0
2006-06-01 23:14:00,5.81608,5.81717,5.81566,5.81626,19000000.0
2006-06-01 23:15:00,5.81688,5.81688,5.81555,5.8165,13000000.0
2006-06-01 23:16:00,5.81614,5.81714,5.81564,5.81564,15000000.0
2006-06-01 23:17:00,5.81615,5.81671,5.81538,5.81622,11000000.0
2006-06-01 23:18:00,5.81598,5.8171,5.81583,5.81657,12000000.0
2006-06-01 23:19:00,5.81655,5.8169,5.81563,5.8169,14000000.0
2006-06-01 23:20:00,5.81643,5.81654,5.81561,5.81631,19000000.0
2006-06-01 23:21:00,5.81539,5.81605,5.81498,5.81592,7000000.0
2006-06-01 23:22:00,5.8157,5.81778,5.81533,5.81628,15000000.0
2006-06-01 23:23:00,5.81564,5.81643,5.81564,5.81627,11000000.0
2006-06-01 23:24:00,5.8166,5.81714,5.81553,5.81608,14000000.0
2006-06-01 23:25:00,5.81586,5.81654,5.81539,5.81602,11000000.0
2006-06-01 23:26:00,5.81615,5.81757,5.81582,5.81757,14000000.0
2006-06-01 23:27:00,5.81729,5.81729,5.81649,5.81652,11000000.0
2006-06-01 23:28:00,5.81708,5.81723,5.81611,5.81654,12000000.0
2006-06-01 23:29:00,5.8166,5.81687,5.81593,5.81599,16000000.0
2006-06-01 23:30:00,5.81583,5.81687,5.81583,5.81647,20000000.0
2006-06-01 23:31:00,5.81624,5.81659,5.81575,5.81595,11000000.0
2006-06-01 23:32:00,5.81579,5.81662,5.81525,5.81559,16000000.0
2006-06-01 23:33:00,5.81558,5.81673,5.81527,5.81576,12000000.0
2006-06-01 23:34:00,5.816,5.81659,5.81578,5.81632,13000000.0
2006-06-01 23:35:00,5.81654,5.81656,5.81475,5.81505,9000000.0
2006-06-01 23:36:00,5.81505,5.81505,5.81403,5.81415,9000000.0
2006-06-01 23:37:00,5.814,5.81582,5.81392,5.81578,14000000.0
2006-06-01 23:38:00,5.81562,5.81597,5.81456,5.81457,13000000.0
2006-06-01 23:39:00,5.81555,5.82075,5.81555,5.81576,17000000.0
2006-06-01 23:40:00,5.81561,5.81562,5.8141,5.81562,12000000.0
2006-06-01 23:41:00,5.81604,5.81604,5.81369,5.81406,17000000.0
2006-06-01 23:42:00,5.81384,5.81496,5.81384,5.81411,22000000.0
2006-06-01 23:43:00,5.81445,5.81623,5.81445,5.81505,15000000.0
2006-06-01 23:44:00,5.81588,5.81624,5.81488,5.81488,14000000.0
2006-06-01 23:45:00,5.81465,5.81587,5.81465,5.81582,20000000.0
2006-06-01 23:46:00,5.81592,5.81667,5.81536,5.81536,14000000.0
2006-06-01 23:47:00,5.81616,5.81654,5.81512,5.81537,10000000.0
2006-06-01 23:48:00,5.81458,5.81637,5.81458,5.81514,18000000.0
2006-06-01 23:49:00,5.81512,5.81641,5.81494,5.81583,14000000.0
2006-06-01 23:50:00,5.81555,5.81589,5.81463,5.81547,13000000.0
2006-06-01 23:51:00,5.81565,5.81623,5.81497,5.81497,8000000.0
2006-06-01 23:52:00,5.81605,5.81611,5.81477,5.81477,16000000.0
2006-06-01 23:53:00,5.81524,5.81611,5.81503,5.81605,18000000.0
2006-06-01 23:54:00,5.81604,5.8164,5.81487,5.8164,12000000.0
2006-06-01 23:55:00,5.81618,5.81636,5.81494,5.81573,19000000.0
2006-06-01 23:56:00,5.81596,5.81672,5.81509,5.81547,14000000.0
2006-06-01 23:57:00,5.81601,5.81601,5.81449,5.81531,16000000.0
2006-06-01 23:58:00,5.81402,5.81524,5.81381,5.81384,13000000.0
2006-06-01 23:59:00,5.81359,5.81417,5.8123,5.81417,14000000.0
2006-06-02 00:00:00,5.81485,5.81496,5.81362,5.81496,17000000.0
2006-06-02 00:01:00,5.81496,5.81496,5.81374,5.81441,12000000.0
2006-06-02 00:02:00,5.81481,5.81573,5.81472,5.81473,15000000.0
2006-06-02 00:03:00,5.81475,5.81613,5.81475,5.81587,14000000.0
2006-06-02 00:04:00,5.81601,5.81743,5.81601,5.81661,12000000.0
2006-06-02 00:05:00,5.81613,5.81649,5.81559,5.81634,12000000.0
2006-06-02 00:06:00,5.81616,5.81662,5.81559,5.81581,12000000.0
2006-06-02 00:07:00,5.81616,5.81616,5.81486,5.81486,11000000.0
2006-06-02 00:08:00,5.81469,5.81592,5.81469,5.8152,15000000.0
2006-06-02 00:09:00,5.81542,5.81752,5.81542,5.81653,12000000.0
2006-06-02 00:10:00,5.81607,5.81678,5.81533,5.81623,19000000.0
2006-06-02 00:11:00,5.81571,5.817,5.81571,5.81634,8000000.0
2006-06-02 00:12:00,5.81652,5.81716,5.8159,5.81613,9000000.0
2006-06-02 00:13:00,5.81597,5.81722,5.81588,5.81588,13000000.0
2006-06-02 00:14:00,5.81617,5.81742,5.81617,5.8165,14000000.0
2006-06-02 00:15:00,5.81633,5.81674,5.81589,5.81589,12000000.0
2006-06-02 00:16:00,5.81558,5.8175,5.81558,5.81685,12000000.0
2006-06-02 00:17:00,5.81705,5.81798,5.81689,5.81694,10000000.0
2006-06-02 00:18:00,5.81678,5.81704,5.81611,5.81618,19000000.0
2006-06-02 00:19:00,5.81662,5.81766,5.81638,5.81638,12000000.0
2006-06-02 00:20:00,5.81605,5.81636,5.81602,5.8161,11000000.0
2006-06-02 00:21:00,5.81667,5.81732,5.81563,5.81564,14000000.0
2006-06-02 00:22:00,5.81561,5.81678,5.81561,5.81643,13000000.0
2006-06-02 00:23:00,5.81615,5.81748,5.81615,5.8165,13000000.0
2006-06-02 00:24:00,5.81596,5.81653,5.81559,5.81619,9000000.0
2006-06-02 00:25:00,5.81605,5.81625,5.81601,5.81625,13000000.0
2006-06-02 00:26:00,5.81615,5.81634,5.816,5.816,14000000.0
2006-06-02 00:27:00,5.81652,5.81724,5.81633,5.81722,15000000.0
2006-06-02 00:28:00,5.81629,5.81697,5.81612,5.81645,7000000.0
2006-06-02 00:29:00,5.81707,5.81754,5.81648,5.81673,17000000.0
2006-06-02 00:30:00,5.81635,5.81636,5.8161,5.8162,9000000.0
2006-06-02 00:31:00,5.81633,5.81715,5.81579,5.81615,13000000.0
2006-06-02 00:32:00,5.81546,5.81628,5.81533,5.81593,8000000.0
2006-06-02 00:33:00,5.81637,5.81751,5.81637,5.81751,19000000.0
2006-06-02 00:34:00,5.81647,5.81664,5.81614,5.81638,15000000.0
2006-06-02 00:35:00,5.81668,5.81757,5.81639,5.81757,12000000.0
2006-06-02 00:36:00,5.81756,5.81789,5.81635,5.81731,15000000.0
2006-06-02 00:37:00,5.81688,5.81712,5.81671,5.81687,15000000.0
2006-06-02 00:38:00,5.8167,5.81819,5.81632,5.81721,18000000.0
2006-06-02 00:39:00,5.81715,5.81789,5.81668,5.81712,20000000.0
2006-06-02 00:40:00,5.81778,5.8178,5.81692,5.81692,10000000.0
2006-06-02 00:41:00,5.81683,5.8179,5.81683,5.8179,9000000.0
2006-06-02 00:42:00,5.81786,5.81813,5.81721,5.81785,16000000.0
2006-06-02 00:43:00,5.81748,5.81868,5.81736,5.81748,16000000.0
2006-06-02 00:44:00,5.81795,5.81853,5.81763,5.81763,10000000.0
2006-06-02 00:45:00,5.818,5.81891,5.818,5.81891,16000000.0
2006-06-02 00:46:00,5.81908,5.81955,5.81831,5.81878,12000000.0
2006-06-02 00:47:00,5.81851,5.81867,5.81778,5.81806,8000000.0
2006-06-02 00:48:00,5.81796,5.81872,5.81728,5.81838,16000000.0
2006-06-02 00:49:00,5.81787,5.81833,5.81734,5.81833,11000000.0
2006-06-02 00:50:00,5.81836,5.81836,5.81785,5.81785,9000000.0
2006-06-02 00:51:00,5.8182,5.81837,5.81642,5.81696,9000000.0
2006-06-02 00:52:00,5.81676,5.81759,5.81646,5.81679,18000000.0
2006-06-02 00:53:00,5.81647,5.81724,5.8159,5.81721,12000000.0
2006-06-02 00:54:00,5.81745,5.81758,5.81631,5.81736,12000000.0
2006-06-02 00:55:00,5.81736,5.81736,5.81656,5.81656,11000000.0
2006-06-02 00:56:00,5.81701,5.81721,5.81612,5.81673,14000000.0
2006-06-02 00:57:00,5.81649,5.81753,5.81551,5.81556,15000000.0
2006-06-02 00:58:00,5.8158,5.81645,5.81526,5.81542,9000000.0
2006-06-02 00:59:00,5.81522,5.81522,5.81446,5.81446,17000000.0
2006-06-02 01:00:00,5.81579,5.81697,5.81494,5.81499,12000000.0
2006-06-02 01:01:00,5.81503,5.81551,5.81455,5.81477,15000000.0
2006-06-02 01:02:00,5.81606,5.81606,5.81554,5.81603,10000000.0
2006-06-02 01:03:00,5.81605,5.81649,5.81557,5.81649,13000000.0
2006-06-02 01:04:00,5.81654,5.81678,5.81585,5.81597,13000000.0
2006-06-02 01:05:00,5.81648,5.81762,5.8159,5.81645,13000000.0
2006-06-02 01:06:00,5.81669,5.81676,5.81568,5.81593,12000000.0
2006-06-02 01:07:00,5.81569,5.81625,5.81528,5.81528,13000000.0
2006-06-02 01:08:00,5.81536,5.81719,5.81536,5.81615,15000000.0
2006-06-02 01:09:00,5.81662,5.81722,5.81608,5.81634,17000000.0
2006-06-02 01:10:00,5.81621,5.81706,5.81579,5.81616,10000000.0
2006-06-02 01:11:00,5.81581,5.81758,5.81556,5.81716,11000000.0
2006-06-02 01:12:00,5.81745,5.81745,5.81641,5.81641,10000000.0
2006-06-02 01:13:00,5.81555,5.81684,5.81555,5.81619,11000000.0
2006-06-02 01:14:00,5.81649,5.81682,5.81584,5.81649,13000000.0
2006-06-02 01:15:00,5.81519,5.81668,5.81519,5.81593,9000000.0
2006-06-02 01:16:00,5.81591,5.81667,5.81551,5.8157,12000000.0
2006-06-02 01:17:00,5.81554,5.81657,5.8152,5.8152,11000000.0
2006-06-02 01:18:00,5.81626,5.81721,5.81502,5.81502,12000000.0
2006-06-02 01:19:00,5.81576,5.81703,5.81573,5.81602,19000000.0
2006-06-02 01:20:00,5.81591,5.81688,5.81516,5.81516,11000000.0
2006-06-02 01:21:00,5.81561,5.81667,5.81539,5.81618,12000000.0
2006-06-02 01:22:00,5.81551,5.81643,5.815,5.81503,9000000.0
2006-06-02 01:23:00,5.81625,5.81727,5.81534,5.81534,13000000.0
2006-06-02 01:24:00,5.81503,5.81607,5.81462,5.81553,14000000.0
2006-06-02 01:25:00,5.81557,5.81616,5.81501,5.81535,11000000.0
2006-06-02 01:26:00,5.81542,5.81545,5.81525,5.81533,10000000.0
2006-06-02 01:27:00,5.81554,5.81666,5.81554,5.81627,17000000.0
2006-06-02 01:28:00,5.8159,5.81623,5.81511,5.81604,13000000.0
2006-06-02 01:29:00,5.81655,5.81724,5.81622,5.81645,19000000.0
2006-06-02 01:30:00,5.81495,5.81583,5.81475,5.81508,15000000.0
2006-06-02 01:31:00,5.81542,5.81676,5.81539,5.8163,15000000.0
2006-06-02 01:32:00,5.81596,5.81684,5.81508,5.81684,12000000.0
2006-06-02 01:33:00,5.8153,5.81696,5.81514,5.81696,8000000.0
2006-06-02 01:34:00,5.81701,5.81701,5.81543,5.81553,18000000.0
2006-06-02 01:35:00,5.81485,5.81734,5.81485,5.81734,12000000.0
2006-06-02 01:36:00,5.81681,5.81703,5.81538,5.81568,16000000.0
2006-06-02 01:37:00,5.81598,5.81701,5.81598,5.81666,15000000.0
2006-06-02 01:38:00,5.81643,5.81729,5.81545,5.81655,18000000.0
2006-06-02 01:39:00,5.81563,5.81643,5.81563,5.81628,10000000.0
2006-06-02 01:40:00,5.81616,5.81683,5.81595,5.81683,11000000.0
2006-06-02 01:41:00,5.81697,5.81706,5.81684,5.8169,16000000.0
2006-06-02 01:42:00,5.81669,5.81771,5.81627,5.8165,14000000.0
2006-06-02 01:43:00,5.81603,5.81695,5.81536,5.81677,16000000.0
2006-06-02 01:44:00,5.81689,5.81689,5.81579,5.81616,15000000.0
2006-06-02 01:45:00,5.81595,5.81658,5.8153,5.81579,16000000.0
2006-06-02 01:46:00,5.81543,5.81654,5.81527,5.81589,9000000.0
2006-06-02 01:47:00,5.8161,5.81786,5.81593,5.81625,17000000.0
2006-06-02 01:48:00,5.81755,5.81823,5.8166,5.81757,16000000.0
2006-06-02 01:49:00,5.81863,5.81918,5.81746,5.81746,10000000.0
2006-06-02 01:50:00,5.81809,5.81854,5.81672,5.81685,11000000.0
2006-06-02 01:51:00,5.81692,5.81728,5.81584,5.81662,12000000.0
2006-06-02 01:52:00,5.81657,5.81731,5.81573,5.8162,12000000.0
2006-06-02 01:53:00,5.81608,5.81681,5.81498,5.81636,18000000.0
2006-06-02 01:54:00,5.81594,5.81594,5.81399,5.81481,14000000.0
2006-06-02 01:55:00,5.81436,5.81526,5.81401,5.81443,18000000.0
2006-06-02 01:56:00,5.81414,5.81424,5.81319,5.81405,8000000.0
2006-06-02 01:57:00,5.81378,5.81399,5.8124,5.81357,13000000.0
2006-06-02 01:58:00,5.81368,5.81369,5.81202,5.81285,11000000.0
2006-06-02 01:59:00,5.81282,5.81334,5.81137,5.81253,11000000.0
2006-06-02 02:00:00,5.81244,5.81324,5.81126,5.81246,16000000.0
2006-06-02 02:01:00,5.81238,5.81328,5.81227,5.81257,21000000.0
2006-06-02 02:02:00,5.8129,5.81345,5.81239,5.81239,10000000.0
2006-06-02 02:03:00,5.81372,5.81372,5.81223,5.81253,8000000.0
2006-06-02 02:04:00,5.81407,5.81407,5.81281,5.81329,14000000.0
2006-06-02 02:05:00,5.81291,5.81339,5.81196,5.81319,14000000.0
2006-06-02 02:06:00,5.81344,5.81384,5.812,5.81338,15000000.0
2006-06-02 02:07:00,5.81353,5.81417,5.81256,5.81256,10000000.0
2006-06-02 02:08:00,5.81322,5.81564,5.81286,5.81407,16000000.0
2006-06-02 02:09:00,5.81465,5.81511,5.81348,5.81411,18000000.0
2006-06-02 02:10:00,5.81338,5.81512,5.81332,5.81437,16000000.0
2006-06-02 02:11:00,5.81397,5.81531,5.81356,5.81506,14000000.0
2006-06-02 02:12:00,5.81499,5.81632,5.81472,5.81484,10000000.0
2006-06-02 02:13:00,5.81508,5.81627,5.81478,5.815,15000000.0
2006-06-02 02:14:00,5.81533,5.81576,5.81475,5.81488,19000000.0
2006-06-02 02:15:00,5.81501,5.81582,5.81441,5.81441,12000000.0
2006-06-02 02:16:00,5.8143,5.81531,5.81417,5.81417,18000000.0
2006-06-02 02:17:00,5.81442,5.81571,5.81442,5.81468,14000000.0
2006-06-02 02:18:00,5.81464,5.81575,5.81461,5.81524,12000000.0
2006-06-02 02:19:00,5.81585,5.8162,5.81465,5.81465,14000000.0
2006-06-02 02:20:00,5.81575,5.81575,5.81449,5.81546,13000000.0
2006-06-02 02:21:00,5.81538,5.81609,5.81508,5.81529,15000000.0
2006-06-02 02:22:00,5.81557,5.81566,5.81447,5.81455,13000000.0
2006-06-02 02:23:00,5.81453,5.81486,5.8136,5.81439,16000000.0
2006-06-02 02:24:00,5.8141,5.8147,5.81282,5.81293,17000000.0
2006-06-02 02:25:00,5.81395,5.81441,5.81278,5.81287,10000000.0
2006-06-02 02:26:00,5.8137,5.8137,5.81205,5.81205,13000000.0
2006-06-02 02:27:00,5.81244,5.81281,5.81166,5.81182,7000000.0
2006-06-02 02:28:00,5.81272,5.81314,5.81227,5.81292,9000000.0
2006-06-02 02:29:00,5.81275,5.81371,5.81193,5.81265,20000000.0
2006-06-02 02:30:00,5.81314,5.81368,5.81274,5.81345,11000000.0
2006-06-02 02:31:00,5.8131,5.8133,5.81232,5.81281,9000000.0
2006-06-02 02:32:00,5.81257,5.81261,5.81208,5.8121,13000000.0
2006-06-02 02:33:00,5.81223,5.81395,5.81223,5.81349,14000000.0
2006-06-02 02:34:00,5.81253,5.81404,5.81253,5.81404,17000000.0
2006-06-02 02:35:00,5.8126,5.81409,5.81235,5.8129,15000000.0
2006-06-02 02:36:00,5.81287,5.81414,5.81262,5.81358,14000000.0
2006-06-02 02:37:00,5.81339,5.81415,5.81313,5.81318,13000000.0
2006-06-02 02:38:00,5.81417,5.815,5.81339,5.81443,14000000.0
2006-06-02 02:39:00,5.81388,5.81434,5.81317,5.81358,15000000.0
2006-06-02 02:40:00,5.8138,5.81556,5.8138,5.81421,12000000.0
2006-06-02 02:41:00,5.81452,5.81487,5.8141,5.8143,13000000.0
2006-06-02 02:42:00,5.81405,5.81464,5.81306,5.81306,16000000.0
2006-06-02 02:43:00,5.81297,5.81422,5.81247,5.81247,18000000.0
2006-06-02 02:44:00,5.81431,5.81431,5.81233,5.81233,10000000.0
2006-06-02 02:45:00,5.81209,5.81327,5.81209,5.81218,14000000.0
2006-06-02 02:46:00,5.81247,5.81368,5.81227,5.81368,18000000.0
2006-06-02 02:47:00,5.81258,5.81355,5.81218,5.81272,17000000.0
2006-06-02 02:48:00,5.81263,5.81332,5.81227,5.81227,7000000.0
2006-06-02 02:49:00,5.81227,5.8129,5.81075,5.81106,13000000.0
2006-06-02 02:50:00,5.8117,5.8125,5.81079,5.81165,14000000.0
2006-06-02 02:51:00,5.81156,5.81253,5.81144,5.81218,15000000.0
2006-06-02 02:52:00,5.81176,5.81318,5.81167,5.81167,15000000.0
2006-06-02 02:53:00,5.81157,5.81442,5.81157,5.81442,9000000.0
2006-06-02 02:54:00,5.81392,5.81472,5.8135,5.81472,13000000.0
2006-06-02 02:55:00,5.81526,5.81526,5.81228,5.81264,11000000.0
2006-06-02 02:56:00,5.81176,5.81439,5.81176,5.81396,18000000.0
2006-06-02 02:57:00,5.81357,5.81372,5.81261,5.81299,13000000.0
2006-06-02 02:58:00,5.8129,5.81466,5.81268,5.81466,9000000.0
2006-06-02 02:59:00,5.81293,5.81408,5.81268,5.81349,14000000.0
2006-06-02 03:00:00,5.81392,5.81484,5.81359,5.81481,11000000.0
2006-06-02 03:01:00,5.81367,5.81367,5.81265,5.81282,11000000.0
2006-06-02 03:02:00,5.81299,5.81352,5.81257,5.81301,11000000.0
2006-06-02 03:03:00,5.81316,5.81316,5.81236,5.81303,23000000.0
2006-06-02 03:04:00,5.81288,5.81402,5.81268,5.81274,11000000.0
2006-06-02 03:05:00,5.81243,5.81473,5.81243,5.81439,17000000.0
2006-06-02 03:06:00,5.81423,5.81471,5.81306,5.81406,9000000.0
2006-06-02 03:07:00,5.81365,5.81464,5.81354,5.81403,15000000.0
2006-06-02 03:08:00,5.8147,5.81488,5.81315,5.81352,12000000.0
2006-06-02 03:09:00,5.81356,5.8149,5.81307,5.8149,15000000.0
2006-06-02 03:10:00,5.81457,5.81457,5.81285,5.81285,19000000.0
2006-06-02 03:11:00,5.8136,5.81418,5.81262,5.81365,15000000.0
2006-06-02 03:12:00,5.81392,5.81443,5.81303,5.81371,18000000.0
2006-06-02 03:13:00,5.81411,5.81446,5.81342,5.81446,18000000.0
2006-06-02 03:14:00,5.81319,5.814,5.81319,5.81347,10000000.0
2006-06-02 03:15:00,5.81301,5.8142,5.81301,5.8135,7000000.0
2006-06-02 03:16:00,5.81326,5.81423,5.81284,5.81423,8000000.0
2006-06-02 03:17:00,5.81439,5.81439,5.8135,5.81433,10000000.0
2006-06-02 03:18:00,5.81466,5.81477,5.81368,5.81383,15000000.0
2006-06-02 03:19:00,5.81579,5.81637,5.8152,5.81582,10000000.0
2006-06-02 03:20:00,5.81585,5.81585,5.81371,5.81371,16000000.0
2006-06-02 03:21:00,5.81402,5.81514,5.81366,5.8142,11000000.0
2006-06-02 03:22:00,5.81373,5.81449,5.81332,5.81353,10000000.0
2006-06-02 03:23:00,5.81439,5.81586,5.81439,5.81475,12000000.0
2006-06-02 03:24:00,5.8144,5.81628,5.81439,5.81521,13000000.0
2006-06-02 03:25:00,5.81562,5.81608,5.81489,5.81489,11000000.0
2006-06-02 03:26:00,5.81469,5.81558,5.81461,5.81461,13000000.0
2006-06-02 03:27:00,5.81484,5.81564,5.81446,5.81509,14000000.0
2006-06-02 03:28:00,5.81489,5.8155,5.81453,5.81482,18000000.0
2006-06-02 03:29:00,5.81525,5.81569,5.81432,5.81502,15000000.0
2006-06-02 03:30:00,5.81494,5.81525,5.81445,5.81457,10000000.0
2006-06-02 03:31:00,5.81482,5.81549,5.81431,5.81549,13000000.0
2006-06-02 03:32:00,5.81504,5.81593,5.81417,5.81451,16000000.0
2006-06-02 03:33:00,5.81452,5.81531,5.81437,5.81453,13000000.0
2006-06-02 03:34:00,5.81438,5.81606,5.81438,5.81549,16000000.0
2006-06-02 03:35:00,5.81597,5.81609,5.81535,5.81535,10000000.0
2006-06-02 03:36:00,5.81549,5.8171,5.81549,5.8171,11000000.0
2006-06-02 03:37:00,5.81587,5.81696,5.81507,5.81547,13000000.0
2006-06-02 03:38:00,5.81471,5.8158,5.81445,5.8157,13000000.0
2006-06-02 03:39:00,5.81578,5.81666,5.81511,5.81557,13000000.0
2006-06-02 03:40:00,5.81536,5.81578,5.8149,5.81518,12000000.0
2006-06-02 03:41:00,5.81555,5.81596,5.81496,5.81546,16000000.0
2006-06-02 03:42:00,5.81416,5.81519,5.81416,5.81441,21000000.0
2006-06-02 03:43:00,5.81474,5.81654,5.81474,5.81654,18000000.0
2006-06-02 03:44:00,5.81507,5.81524,5.81378,5.81467,15000000.0
2006-06-02 03:45:00,5.8149,5.81521,5.81408,5.81411,9000000.0
2006-06-02 03:46:00,5.81426,5.81579,5.81426,5.81579,8000000.0
2006-06-02 03:47:00,5.81413,5.81578,5.81388,5.81578,11000000.0
2006-06-02 03:48:00,5.81617,5.81632,5.81516,5.81551,9000000.0
2006-06-02 03:49:00,5.81566,5.81624,5.8149,5.81518,16000000.0
2006-06-02 03:50:00,5.81509,5.81637,5.81506,5.81516,19000000.0
2006-06-02 03:51:00,5.8154,5.81634,5.8154,5.81621,9000000.0
2006-06-02 03:52:00,5.816,5.81724,5.81563,5.81596,19000000.0
2006-06-02 03:53:00,5.81539,5.81616,5.81459,5.81473,10000000.0
2006-06-02 03:54:00,5.81357,5.81615,5.81357,5.81449,17000000.0
2006-06-02 03:55:00,5.81419,5.81564,5.81419,5.81491,16000000.0
2006-06-02 03:56:00,5.81563,5.81563,5.81429,5.81437,7000000.0
2006-06-02 03:57:00,5.8142,5.81442,5.81291,5.81291,11000000.0
2006-06-02 03:58:00,5.81278,5.81408,5.81263,5.81406,12000000.0
2006-06-02 03:59:00,5.81361,5.81512,5.81361,5.81448,17000000.0
2006-06-02 04:00:00,5.81513,5.81514,5.81367,5.81367,12000000.0
2006-06-02 04:01:00,5.81333,5.81462,5.81333,5.81462,16000000.0
2006-06-02 04:02:00,5.81408,5.81431,5.81351,5.81357,14000000.0
2006-06-02 04:03:00,5.81402,5.81562,5.81346,5.81562,12000000.0
2006-06-02 04:04:00,5.81507,5.81586,5.81431,5.81513,16000000.0
2006-06-02 04:05:00,5.81521,5.81592,5.81391,5.81505,13000000.0
2006-06-02 04:06:00,5.81516,5.81539,5.81386,5.81404,16000000.0
2006-06-02 04:07:00,5.8152,5.81561,5.81402,5.81528,13000000.0
2006-06-02 04:08:00,5.8145,5.81598,5.8145,5.81493,14000000.0
2006-06-02 04:09:00,5.81664,5.81704,5.81555,5.81674,10000000.0
2006-06-02 04:10:00,5.81605,5.81628,5.81541,5.81577,12000000.0
2006-06-02 04:11:00,5.81488,5.81524,5.81408,5.81485,14000000.0
2006-06-02 04:12:00,5.81538,5.81579,5.81424,5.81445,19000000.0
2006-06-02 04:13:00,5.81455,5.81498,5.81414,5.81462,20000000.0
2006-06-02 04:14:00,5.81559,5.81559,5.81433,5.81498,12000000.0
2006-06-02 04:15:00,5.81507,5.81524,5.81411,5.81411,8000000.0
2006-06-02 04:16:00,5.81415,5.8151,5.81413,5.81432,13000000.0
2006-06-02 04:17:00,5.8145,5.81572,5.81444,5.81444,15000000.0
2006-06-02 04:18:00,5.81519,5.81537,5.81451,5.81469,9000000.0
2006-06-02 04:19:00,5.81488,5.81587,5.81417,5.81581,12000000.0
2006-06-02 04:20:00,5.81468,5.81544,5.81447,5.81488,9000000.0
2006-06-02 04:21:00,5.81453,5.81545,5.81453,5.8146,17000000.0
2006-06-02 04:22:00,5.81478,5.81532,5.81398,5.81398,14000000.0
2006-06-02 04:23:00,5.81396,5.81396,5.81367,5.81372,10000000.0
2006-06-02 04:24:00,5.81401,5.81461,5.81401,5.81458,12000000.0
2006-06-02 04:25:00,5.81474,5.81581,5.81467,5.81507,10000000.0
2006-06-02 04:26:00,5.8148,5.81589,5.81455,5.81539,7000000.0
2006-06-02 04:27:00,5.8155,5.81581,5.81491,5.81528,15000000.0
2006-06-02 04:28:00,5.81506,5.81541,5.81441,5.8145,7000000.0
2006-06-02 04:29:00,5.81451,5.81471,5.81443,5.81468,14000000.0
2006-06-02 04:30:00,5.81447,5.81512,5.81417,5.81512,11000000.0
2006-06-02 04:31:00,5.81412,5.81528,5.8141,5.81463,15000000.0
2006-06-02 04:32:00,5.81489,5.81586,5.81438,5.81482,17000000.0
2006-06-02 04:33:00,5.81443,5.81507,5.81405,5.81427,14000000.0
2006-06-02 04:34:00,5.81458,5.81545,5.81458,5.81515,9000000.0
2006-06-02 04:35:00,5.81437,5.81583,5.81414,5.81449,12000000.0
2006-06-02 04:36:00,5.81461,5.8154,5.81414,5.81479,12000000.0
2006-06-02 04:37:00,5.81434,5.81502,5.81389,5.81409,12000000.0
2006-06-02 04:38:00,5.8145,5.81531,5.8145,5.81527,11000000.0
2006-06-02 04:39:00,5.81592,5.81616,5.81455,5.8153,17000000.0
2006-06-02 04:40:00,5.81535,5.81582,5.81495,5.81564,9000000.0
2006-06-02 04:41:00,5.81587,5.81599,5.81493,5.81501,10000000.0
2006-06-02 04:42:00,5.81523,5.81601,5.81516,5.81551,8000000.0
2006-06-02 04:43:00,5.81533,5.81627,5.8147,5.81562,18000000.0
2006-06-02 04:44:00,5.81499,5.81569,5.81488,5.81556,9000000.0
2006-06-02 04:45:00,5.81574,5.81574,5.81466,5.81481,9000000.0
2006-06-02 04:46:00,5.81492,5.81492,5.81463,5.81492,16000000.0
2006-06-02 04:47:00,5.81534,5.8158,5.81502,5.81515,12000000.0
2006-06-02 04:48:00,5.81503,5.81544,5.81447,5.81531,10000000.0
2006-06-02 04:49:00,5.81498,5.81533,5.81408,5.81429,16000000.0
2006-06-02 04:50:00,5.8145,5.8145,5.81408,5.81432,16000000.0
2006-06-02 04:51:00,5.81437,5.81446,5.81421,5.81425,20000000.0
2006-06-02 04:52:00,5.81453,5.81579,5.81452,5.81476,13000000.0
2006-06-02 04:53:00,5.81483,5.81525,5.81469,5.81522,11000000.0
2006-06-02 04:54:00,5.81557,5.81557,5.81463,5.81501,11000000.0
2006-06-02 04:55:00,5.8149,5.81517,5.8149,5.81507,12000000.0
2006-06-02 04:56:00,5.81504,5.8158,5.81482,5.81522,16000000.0
2006-06-02 04:57:00,5.81442,5.81552,5.81414,5.81495,7000000.0
2006-06-02 04:58:00,5.81446,5.8149,5.81348,5.81449,13000000.0
2006-06-02 04:59:00,5.81439,5.81444,5.81387,5.81419,17000000.0
2006-06-02 05:00:00,5.81396,5.81487,5.81396,5.81487,10000000.0
2006-06-02 05:01:00,5.81463,5.81463,5.81365,5.81365,13000000.0
2006-06-02 05:02:00,5.81366,5.81505,5.81366,5.81464,18000000.0
2006-06-02 05:03:00,5.81435,5.81488,5.81432,5.81432,9000000.0
2006-06-02 05:04:00,5.8146,5.81586,5.81456,5.81518,12000000.0
2006-06-02 05:05:00,5.81527,5.81536,5.81461,5.81461,10000000.0
2006-06-02 05:06:00,5.81435,5.81507,5.81429,5.81507,20000000.0
2006-06-02 05:07:00,5.81536,5.81564,5.81457,5.81505,10000000.0
2006-06-02 05:08:00,5.81485,5.81524,5.81397,5.81403,17000000.0
2006-06-02 05:09:00,5.81417,5.81532,5.81412,5.81441,15000000.0
2006-06-02 05:10:00,5.81439,5.81481,5.81383,5.81383,10000000.0
2006-06-02 05:11:00,5.81322,5.81418,5.81297,5.81405,16000000.0
2006-06-02 05:12:00,5.8133,5.81497,5.8133,5.8141,7000000.0
2006-06-02 05:13:00,5.81368,5.8138,5.81285,5.81285,12000000.0
2006-06-02 05:14:00,5.81315,5.8143,5.81315,5.81388,14000000.0
2006-06-02 05:15:00,5.81424,5.81474,5.81343,5.814,16000000.0
2006-06-02 05:16:00,5.81372,5.81456,5.81348,5.81456,15000000.0
2006-06-02 05:17:00,5.81516,5.81536,5.81436,5.81436,10000000.0
2006-06-02 05:18:00,5.81438,5.81527,5.81434,5.81524,13000000.0
2006-06-02 05:19:00,5.81512,5.81512,5.81408,5.81429,13000000.0
2006-06-02 05:20:00,5.81414,5.81532,5.81408,5.81497,20000000.0
2006-06-02 05:21:00,5.81486,5.81486,5.81433,5.81433,9000000.0
2006-06-02 05:22:00,5.81445,5.81546,5.81308,5.81432,17000000.0
2006-06-02 05:23:00,5.81529,5.81552,5.81387,5.81387,14000000.0
2006-06-02 05:24:00,5.81366,5.81454,5.81354,5.81419,19000000.0
2006-06-02 05:25:00,5.81405,5.81469,5.81359,5.81469,13000000.0
2006-06-02 05:26:00,5.8151,5.81525,5.81359,5.81359,13000000.0
2006-06-02 05:27:00,5.81351,5.81508,5.81351,5.8141,13000000.0
2006-06-02 05:28:00,5.81474,5.81572,5.81445,5.81529,10000000.0
2006-06-02 05:29:00,5.81502,5.81526,5.81441,5.81441,17000000.0
2006-06-02 05:30:00,5.81427,5.81448,5.81414,5.81415,21000000.0
2006-06-02 05:31:00,5.81427,5.81427,5.81391,5.81395,13000000.0
2006-06-02 05:32:00,5.81421,5.81432,5.81405,5.81432,16000000.0
2006-06-02 05:33:00,5.81517,5.81548,5.81456,5.81482,13000000.0
2006-06-02 05:34:00,5.8151,5.81561,5.8147,5.8154,13000000.0
2006-06-02 05:35:00,5.81406,5.81599,5.81406,5.81599,14000000.0
2006-06-02 05:36:00,5.81497,5.81626,5.81415,5.81491,18000000.0
2006-06-02 05:37:00,5.81506,5.81609,5.81492,5.81563,12000000.0
2006-06-02 05:38:00,5.81562,5.81562,5.81406,5.8144,13000000.0
2006-06-02 05:39:00,5.8143,5.81565,5.81395,5.81565,21000000.0
2006-06-02 05:40:00,5.81441,5.81541,5.81431,5.81494,14000000.0
2006-06-02 05:41:00,5.8144,5.81496,5.81383,5.81456,13000000.0
2006-06-02 05:42:00,5.81451,5.81512,5.81426,5.81452,8000000.0
2006-06-02 05:43:00,5.81469,5.81524,5.81401,5.8144,13000000.0
2006-06-02 05:44:00,5.81417,5.816,5.8139,5.81405,13000000.0
2006-06-02 05:45:00,5.81393,5.81531,5.81393,5.81404,24000000.0
2006-06-02 05:46:00,5.8144,5.81498,5.81417,5.81426,14000000.0
2006-06-02 05:47:00,5.81426,5.81536,5.81396,5.81536,11000000.0
2006-06-02 05:48:00,5.81563,5.81563,5.81403,5.81478,18000000.0
2006-06-02 05:49:00,5.81497,5.81565,5.81481,5.81481,10000000.0
2006-06-02 05:50:00,5.81544,5.81544,5.81393,5.81446,10000000.0
2006-06-02 05:51:00,5.81426,5.81435,5.81411,5.81427,11000000.0
2006-06-02 05:52:00,5.81433,5.81474,5.81364,5.81428,19000000.0
2006-06-02 05:53:00,5.81453,5.81508,5.81391,5.81508,15000000.0
2006-06-02 05:54:00,5.81513,5.81513,5.8139,5.8146,7000000.0
2006-06-02 05:55:00,5.81467,5.81467,5.81371,5.81383,12000000.0
2006-06-02 05:56:00,5.81389,5.81533,5.81389,5.81418,16000000.0
2006-06-02 05:57:00,5.8144,5.81474,5.81375,5.8145,11000000.0
2006-06-02 05:58:00,5.8145,5.8161,5.8145,5.81584,22000000.0
2006-06-02 05:59:00,5.81466,5.81559,5.81453,5.8152,9000000.0
2006-06-02 06:00:00,5.8157,5.81618,5.81463,5.81463,17000000.0
2006-06-02 06:01:00,5.81405,5.81522,5.81365,5.81522,18000000.0
2006-06-02 06:02:00,5.81534,5.81602,5.81447,5.81538,18000000.0
2006-06-02 06:03:00,5.81516,5.81545,5.81463,5.81463,16000000.0
2006-06-02 06:04:00,5.81401,5.815,5.81396,5.81493,8000000.0
2006-06-02 06:05:00,5.81497,5.81532,5.81415,5.81415,10000000.0
2006-06-02 06:06:00,5.81401,5.81508,5.81324,5.814,27000000.0
2006-06-02 06:07:00,5.81524,5.81524,5.81368,5.81449,17000000.0
2006-06-02 06:08:00,5.81458,5.81498,5.81368,5.81418,14000000.0
2006-06-02 06:09:00,5.8139,5.81506,5.81361,5.81506,13000000.0
2006-06-02 06:10:00,5.81426,5.81492,5.81353,5.81427,14000000.0
2006-06-02 06:11:00,5.81491,5.81491,5.81365,5.81413,16000000.0
2006-06-02 06:12:00,5.81429,5.81499,5.81333,5.81416,17000000.0
2006-06-02 06:13:00,5.814,5.81475,5.81361,5.81454,14000000.0
2006-06-02 06:14:00,5.81382,5.81459,5.81373,5.81449,12000000.0
2006-06-02 06:15:00,5.8145,5.8149,5.8136,5.81375,13000000.0
2006-06-02 06:16:00,5.81335,5.81402,5.81275,5.81402,14000000.0
2006-06-02 06:17:00,5.81378,5.81411,5.81227,5.81251,11000000.0
2006-06-02 06:18:00,5.81273,5.81273,5.81185,5.81245,12000000.0
2006-06-02 06:19:00,5.81227,5.81313,5.81162,5.81175,19000000.0
2006-06-02 06:20:00,5.81195,5.81337,5.81195,5.81337,11000000.0
2006-06-02 06:21:00,5.81219,5.81305,5.81211,5.81217,9000000.0
2006-06-02 06:22:00,5.81211,5.81289,5.81141,5.81207,22000000.0
2006-06-02 06:23:00,5.81233,5.81316,5.81126,5.81305,18000000.0
2006-06-02 06:24:00,5.81254,5.81254,5.81068,5.81141,8000000.0
2006-06-02 06:25:00,5.81029,5.8112,5.81001,5.81055,9000000.0
2006-06-02 06:26:00,5.81097,5.81097,5.80925,5.80935,13000000.0
2006-06-02 06:27:00,5.8084,5.80974,5.80835,5.80901,15000000.0
2006-06-02 06:28:00,5.8087,5.80967,5.80767,5.80767,18000000.0
2006-06-02 06:29:00,5.80846,5.80846,5.80696,5.80773,16000000.0
2006-06-02 06:30:00,5.80801,5.80853,5.80735,5.80754,10000000.0
2006-06-02 06:31:00,5.8075,5.8096,5.8075,5.8096,13000000.0
2006-06-02 06:32:00,5.80989,5.80989,5.80904,5.80971,10000000.0
2006-06-02 06:33:00,5.8094,5.8097,5.80899,5.8097,10000000.0
2006-06-02 06:34:00,5.81014,5.8119,5.81014,5.81088,15000000.0
2006-06-02 06:35:00,5.81263,5.81263,5.81051,5.81173,13000000.0
2006-06-02 06:36:00,5.81184,5.81294,5.81117,5.81231,23000000.0
2006-06-02 06:37:00,5.81114,5.81265,5.81114,5.81185,11000000.0
2006-06-02 06:38:00,5.81232,5.8135,5.81232,5.8135,17000000.0
2006-06-02 06:39:00,5.81332,5.81377,5.81211,5.81211,8000000.0
2006-06-02 06:40:00,5.81341,5.81341,5.81218,5.81252,15000000.0
2006-06-02 06:41:00,5.81234,5.81338,5.81234,5.81267,15000000.0
2006-06-02 06:42:00,5.81196,5.81295,5.81165,5.81165,16000000.0
2006-06-02 06:43:00,5.81297,5.81318,5.8117,5.8117,12000000.0
2006-06-02 06:44:00,5.81145,5.81318,5.81145,5.81235,13000000.0
2006-06-02 06:45:00,5.81159,5.81224,5.81153,5.81159,14000000.0
2006-06-02 06:46:00,5.8118,5.81305,5.8115,5.81221,12000000.0
2006-06-02 06:47:00,5.81228,5.81307,5.81204,5.81243,11000000.0
2006-06-02 06:48:00,5.81265,5.81295,5.81175,5.81175,15000000.0
2006-06-02 06:49:00,5.81106,5.81197,5.8105,5.81053,17000000.0
2006-06-02 06:50:00,5.8098,5.81089,5.80942,5.80975,13000000.0
2006-06-02 06:51:00,5.81057,5.8114,5.81024,5.81095,8000000.0
2006-06-02 06:52:00,5.81222,5.81222,5.81096,5.81119,14000000.0
2006-06-02 06:53:00,5.81149,5.81221,5.81077,5.81153,13000000.0
2006-06-02 06:54:00,5.81148,5.81151,5.81109,5.81119,8000000.0
2006-06-02 06:55:00,5.81136,5.81162,5.81099,5.81139,10000000.0
2006-06-02 06:56:00,5.81148,5.81186,5.8109,5.8113,11000000.0
2006-06-02 06:57:00,5.81121,5.81129,5.8103,5.81106,17000000.0
2006-06-02 06:58:00,5.81125,5.81132,5.81107,5.81126,12000000.0
2006-06-02 06:59:00,5.81149,5.81204,5.8113,5.8113,14000000.0
2006-06-02 07:00:00,5.81228,5.813,5.81159,5.81159,11000000.0
2006-06-02 07:01:00,5.81118,5.81219,5.81118,5.81156,10000000.0
2006-06-02 07:02:00,5.81166,5.81237,5.81124,5.81132,14000000.0
2006-06-02 07:03:00,5.81134,5.81182,5.81076,5.8111,7000000.0
2006-06-02 07:04:00,5.81059,5.81178,5.81017,5.81073,16000000.0
2006-06-02 07:05:00,5.81011,5.81146,5.81011,5.81092,15000000.0
2006-06-02 07:06:00,5.81084,5.8117,5.81035,5.81036,16000000.0
2006-06-02 07:07:00,5.81049,5.81159,5.81023,5.81085,12000000.0
2006-06-02 07:08:00,5.81082,5.81152,5.81066,5.81116,8000000.0
2006-06-02 07:09:00,5.81131,5.81147,5.81025,5.81118,8000000.0
2006-06-02 07:10:00,5.8105,5.81153,5.81016,5.81135,16000000.0
2006-06-02 07:11:00,5.81064,5.81162,5.81049,5.81127,17000000.0
2006-06-02 07:12:00,5.81115,5.81194,5.81083,5.81107,20000000.0
2006-06-02 07:13:00,5.81155,5.81245,5.81136,5.81139,18000000.0
2006-06-02 07:14:00,5.81144,5.81264,5.81144,5.81264,11000000.0
2006-06-02 07:15:00,5.81311,5.81311,5.81281,5.81309,18000000.0
2006-06-02 07:16:00,5.81293,5.81313,5.81274,5.81309,18000000.0
2006-06-02 07:17:00,5.81307,5.81307,5.81103,5.81154,12000000.0
2006-06-02 07:18:00,5.8122,5.81354,5.81202,5.81259,18000000.0
2006-06-02 07:19:00,5.81184,5.8134,5.81184,5.81273,14000000.0
2006-06-02 07:20:00,5.81278,5.81289,5.81174,5.81248,18000000.0
2006-06-02 07:21:00,5.8121,5.81273,5.81121,5.81152,13000000.0
2006-06-02 07:22:00,5.81147,5.81234,5.81105,5.81144,14000000.0
2006-06-02 07:23:00,5.81133,5.81221,5.81111,5.81143,15000000.0
2006-06-02 07:24:00,5.81165,5.81188,5.81075,5.81122,16000000.0
2006-06-02 07:25:00,5.81164,5.81192,5.811,5.81126,15000000.0
2006-06-02 07:26:00,5.81131,5.81206,5.81052,5.81133,13000000.0
2006-06-02 07:27:00,5.81155,5.81246,5.81123,5.81123,12000000.0
2006-06-02 07:28:00,5.81126,5.81163,5.8106,5.81065,22000000.0
2006-06-02 07:29:00,5.8103,5.81098,5.80957,5.81082,16000000.0
2006-06-02 07:30:00,5.81021,5.81136,5.80958,5.81003,14000000.0
2006-06-02 07:31:00,5.80953,5.81061,5.80953,5.80999,13000000.0
2006-06-02 07:32:00,5.81054,5.81103,5.80988,5.81012,9000000.0
2006-06-02 07:33:00,5.80963,5.81072,5.80929,5.81065,7000000.0
2006-06-02 07:34:00,5.81039,5.81145,5.81008,5.81035,18000000.0
2006-06-02 07:35:00,5.81202,5.81224,5.81069,5.81167,9000000.0
2006-06-02 07:36:00,5.81249,5.81329,5.81192,5.8122,13000000.0
2006-06-02 07:37:00,5.81197,5.81388,5.81197,5.81378,11000000.0
2006-06-02 07:38:00,5.81357,5.81462,5.81337,5.81428,11000000.0
2006-06-02 07:39:00,5.81451,5.8153,5.81333,5.81388,19000000.0
2006-06-02 07:40:00,5.81312,5.8144,5.81303,5.81382,11000000.0
2006-06-02 07:41:00,5.81289,5.81332,5.81274,5.8132,7000000.0
2006-06-02 07:42:00,5.81299,5.81443,5.81299,5.81326,13000000.0
2006-06-02 07:43:00,5.81305,5.81395,5.81305,5.81346,14000000.0
2006-06-02 07:44:00,5.8143,5.8147,5.81323,5.81323,10000000.0
2006-06-02 07:45:00,5.814,5.81444,5.81305,5.81305,8000000.0
2006-06-02 07:46:00,5.81414,5.81475,5.81298,5.8141,13000000.0
2006-06-02 07:47:00,5.81391,5.81391,5.81169,5.81169,15000000.0
2006-06-02 07:48:00,5.81183,5.81316,5.80935,5.8128,13000000.0
2006-06-02 07:49:00,5.8133,5.81387,5.81327,5.81374,10000000.0
2006-06-02 07:50:00,5.81385,5.81476,5.81385,5.81394,17000000.0
2006-06-02 07:51:00,5.81352,5.81467,5.81352,5.81385,16000000.0
2006-06-02 07:52:00,5.81441,5.81517,5.81441,5.8147,13000000.0
2006-06-02 07:53:00,5.81476,5.81546,5.81452,5.81452,10000000.0
2006-06-02 07:54:00,5.81428,5.8159,5.81428,5.8156,11000000.0
2006-06-02 07:55:00,5.8158,5.8158,5.81506,5.81553,12000000.0
2006-06-02 07:56:00,5.81538,5.81541,5.81415,5.81462,13000000.0
2006-06-02 07:57:00,5.81439,5.81481,5.81388,5.81465,8000000.0
2006-06-02 07:58:00,5.81478,5.81573,5.81478,5.81537,14000000.0
2006-06-02 07:59:00,5.81524,5.81527,5.81419,5.8147,15000000.0
2006-06-02 08:00:00,5.81512,5.81561,5.81432,5.81432,10000000.0
2006-06-02 08:01:00,5.81448,5.81534,5.81383,5.81459,13000000.0
2006-06-02 08:02:00,5.81558,5.81558,5.81399,5.81474,14000000.0
2006-06-02 08:03:00,5.81458,5.81545,5.81436,5.81468,12000000.0
2006-06-02 08:04:00,5.81529,5.81554,5.81432,5.81538,16000000.0
2006-06-02 08:05:00,5.81475,5.81541,5.8138,5.81492,14000000.0
2006-06-02 08:06:00,5.81416,5.8151,5.81384,5.81417,19000000.0
2006-06-02 08:07:00,5.81364,5.81397,5.81146,5.81286,19000000.0
2006-06-02 08:08:00,5.81267,5.81293,5.81208,5.81293,11000000.0
2006-06-02 08:09:00,5.81266,5.81266,5.81153,5.81217,10000000.0
2006-06-02 08:10:00,5.812,5.81356,5.81199,5.81314,16000000.0
2006-06-02 08:11:00,5.8122,5.81402,5.8122,5.81391,9000000.0
2006-06-02 08:12:00,5.81417,5.81417,5.81272,5.81272,10000000.0
2006-06-02 08:13:00,5.81249,5.81423,5.81249,5.81423,11000000.0
2006-06-02 08:14:00,5.81416,5.81462,5.81328,5.81363,12000000.0
2006-06-02 08:15:00,5.81364,5.81521,5.81355,5.81355,15000000.0
2006-06-02 08:16:00,5.8153,5.81616,5.81423,5.81584,14000000.0
2006-06-02 08:17:00,5.81808,5.82068,5.81798,5.82068,10000000.0
2006-06-02 08:18:00,5.82094,5.8219,5.82008,5.82124,9000000.0
2006-06-02 08:19:00,5.82172,5.82199,5.8184,5.8184,11000000.0
2006-06-02 08:20:00,5.81996,5.82061,5.81924,5.82036,11000000.0
2006-06-02 08:21:00,5.81983,5.82084,5.81941,5.81988,20000000.0
2006-06-02 08:22:00,5.81909,5.81999,5.81903,5.81945,8000000.0
2006-06-02 08:23:00,5.81949,5.81949,5.81684,5.81702,12000000.0
2006-06-02 08:24:00,5.81751,5.81901,5.81712,5.81782,13000000.0
2006-06-02 08:25:00,5.8178,5.81823,5.81676,5.81696,12000000.0
2006-06-02 08:26:00,5.81712,5.81822,5.81648,5.81702,13000000.0
2006-06-02 08:27:00,5.81626,5.81743,5.81604,5.8167,11000000.0
2006-06-02 08:28:00,5.81659,5.81761,5.81642,5.81672,8000000.0
2006-06-02 08:29:00,5.81733,5.81787,5.81644,5.81644,12000000.0
2006-06-02 08:30:00,5.81695,5.81769,5.8164,5.81769,11000000.0
2006-06-02 08:31:00,5.81807,5.81807,5.81566,5.81746,10000000.0
2006-06-02 08:32:00,5.81695,5.81747,5.81573,5.81686,13000000.0
2006-06-02 08:33:00,5.81731,5.81732,5.81625,5.81642,11000000.0
2006-06-02 08:34:00,5.81625,5.81711,5.81573,5.817,17000000.0
2006-06-02 08:35:00,5.81602,5.81692,5.81582,5.8169,11000000.0
2006-06-02 08:36:00,5.81691,5.81709,5.81525,5.81579,10000000.0
2006-06-02 08:37:00,5.81582,5.81664,5.81513,5.81618,9000000.0
2006-06-02 08:38:00,5.81595,5.81636,5.81508,5.81595,18000000.0
2006-06-02 08:39:00,5.81537,5.81563,5.81441,5.81441,8000000.0
2006-06-02 08:40:00,5.8159,5.81612,5.8149,5.81585,7000000.0
2006-06-02 08:41:00,5.81645,5.81645,5.81501,5.81501,16000000.0
2006-06-02 08:42:00,5.81538,5.81615,5.81439,5.81615,14000000.0
2006-06-02 08:43:00,5.81706,5.81794,5.81633,5.8166,12000000.0
2006-06-02 08:44:00,5.81613,5.81712,5.816,5.81712,9000000.0
2006-06-02 08:45:00,5.81707,5.81776,5.81584,5.81776,18000000.0
2006-06-02 08:46:00,5.81752,5.81779,5.81645,5.81779,14000000.0
2006-06-02 08:47:00,5.81831,5.81852,5.81703,5.81852,18000000.0
2006-06-02 08:48:00,5.81834,5.81867,5.81637,5.8179,12000000.0
2006-06-02 08:49:00,5.81815,5.81956,5.81728,5.81849,14000000.0
2006-06-02 08:50:00,5.8184,5.81939,5.81781,5.81881,16000000.0
2006-06-02 08:51:00,5.81932,5.81932,5.81769,5.81838,21000000.0
2006-06-02 08:52:00,5.81802,5.81899,5.81683,5.81784,20000000.0
2006-06-02 08:53:00,5.81803,5.81803,5.81713,5.81722,7000000.0
2006-06-02 08:54:00,5.81722,5.81853,5.81638,5.81727,17000000.0
2006-06-02 08:55:00,5.81717,5.81827,5.81645,5.81655,12000000.0
2006-06-02 08:56:00,5.81665,5.81752,5.8163,5.81694,17000000.0
2006-06-02 08:57:00,5.81814,5.81814,5.81656,5.81694,16000000.0
2006-06-02 08:58:00,5.81737,5.81869,5.81721,5.81746,12000000.0
2006-06-02 08:59:00,5.81773,5.81773,5.81632,5.81723,13000000.0
2006-06-02 09:00:00,5.81668,5.8173,5.81587,5.81677,17000000.0
2006-06-02 09:01:00,5.81703,5.81722,5.81588,5.8165,13000000.0
2006-06-02 09:02:00,5.81713,5.81736,5.81644,5.81705,8000000.0
2006-06-02 09:03:00,5.81734,5.81864,5.81644,5.8177,16000000.0
2006-06-02 09:04:00,5.81705,5.81896,5.81705,5.81833,8000000.0
2006-06-02 09:05:00,5.81834,5.81834,5.81699,5.81747,11000000.0
2006-06-02 09:06:00,5.81845,5.81857,5.81711,5.81711,10000000.0
2006-06-02 09:07:00,5.81823,5.81904,5.81763,5.8179,10000000.0
2006-06-02 09:08:00,5.81786,5.81871,5.81743,5.8187,19000000.0
2006-06-02 09:09:00,5.81796,5.8188,5.81718,5.81817,16000000.0
2006-06-02 09:10:00,5.81787,5.81894,5.81786,5.818,8000000.0
2006-06-02 09:11:00,5.81853,5.81949,5.81853,5.81877,11000000.0
2006-06-02 09:12:00,5.81889,5.82041,5.81861,5.81997,16000000.0
2006-06-02 09:13:00,5.82022,5.82188,5.81999,5.82168,15000000.0
2006-06-02 09:14:00,5.82177,5.82254,5.82082,5.82189,17000000.0
2006-06-02 09:15:00,5.8217,5.82239,5.81999,5.82209,12000000.0
2006-06-02 09:16:00,5.82129,5.82134,5.81933,5.81974,14000000.0
2006-06-02 09:17:00,5.82095,5.82238,5.81909,5.82109,14000000.0
2006-06-02 09:18:00,5.8197,5.82063,5.81878,5.81944,18000000.0
2006-06-02 09:19:00,5.81951,5.82068,5.81905,5.82033,14000000.0
2006-06-02 09:20:00,5.82089,5.82116,5.81911,5.82116,18000000.0
2006-06-02 09:21:00,5.82131,5.82157,5.81939,5.82157,17000000.0
2006-06-02 09:22:00,5.82039,5.82111,5.81981,5.82041,13000000.0
2006-06-02 09:23:00,5.8202,5.8203,5.81855,5.81877,12000000.0
2006-06-02 09:24:00,5.81919,5.81965,5.81786,5.8193,14000000.0
2006-06-02 09:25:00,5.81943,5.81943,5.81793,5.81892,9000000.0
2006-06-02 09:26:00,5.81898,5.81927,5.81752,5.81802,13000000.0
2006-06-02 09:27:00,5.81861,5.81884,5.81774,5.81793,13000000.0
2006-06-02 09:28:00,5.81699,5.81814,5.81641,5.81711,19000000.0
2006-06-02 09:29:00,5.81754,5.81867,5.81702,5.81805,14000000.0
2006-06-02 09:30:00,5.81825,5.81951,5.81691,5.81951,15000000.0
2006-06-02 09:31:00,5.81903,5.81916,5.81714,5.81823,11000000.0
2006-06-02 09:32:00,5.81769,5.8188,5.81679,5.81803,16000000.0
2006-06-02 09:33:00,5.81809,5.81809,5.81709,5.81802,9000000.0
2006-06-02 09:34:00,5.81772,5.81801,5.81653,5.81798,18000000.0
2006-06-02 09:35:00,5.81873,5.81873,5.81699,5.81737,14000000.0
2006-06-02 09:36:00,5.81731,5.81883,5.81719,5.81776,16000000.0
2006-06-02 09:37:00,5.81794,5.81898,5.81695,5.81898,20000000.0
2006-06-02 09:38:00,5.81901,5.81952,5.81785,5.81817,19000000.0
2006-06-02 09:39:00,5.81857,5.81976,5.81816,5.81914,16000000.0
2006-06-02 09:40:00,5.81956,5.81967,5.81823,5.81823,12000000.0
2006-06-02 09:41:00,5.81791,5.82051,5.81791,5.81922,18000000.0
2006-06-02 09:42:00,5.81989,5.82029,5.81843,5.82015,16000000.0
2006-06-02 09:43:00,5.81867,5.82013,5.81807,5.81943,15000000.0
2006-06-02 09:44:00,5.81833,5.81862,5.81732,5.81862,13000000.0
2006-06-02 09:45:00,5.8185,5.8185,5.81709,5.81732,13000000.0
2006-06-02 09:46:00,5.81752,5.81836,5.81664,5.81768,17000000.0
2006-06-02 09:47:00,5.81727,5.81778,5.81652,5.81701,13000000.0
2006-06-02 09:48:00,5.8174,5.81805,5.817,5.81708,16000000.0
2006-06-02 09:49:00,5.81691,5.8182,5.81686,5.81719,17000000.0
2006-06-02 09:50:00,5.81645,5.8183,5.81645,5.81792,12000000.0
2006-06-02 09:51:00,5.81821,5.82002,5.81759,5.81966,16000000.0
2006-06-02 09:52:00,5.81927,5.82007,5.81731,5.81795,16000000.0
2006-06-02 09:53:00,5.81769,5.81874,5.81703,5.81811,15000000.0
2006-06-02 09:54:00,5.81892,5.81933,5.81792,5.81816,15000000.0
2006-06-02 09:55:00,5.81867,5.81916,5.81812,5.81825,15000000.0
2006-06-02 09:56:00,5.81779,5.81783,5.81652,5.81652,17000000.0
2006-06-02 09:57:00,5.81705,5.81862,5.81705,5.81727,12000000.0
2006-06-02 09:58:00,5.81746,5.81816,5.81648,5.81661,14000000.0
2006-06-02 09:59:00,5.81732,5.81838,5.81691,5.81772,10000000.0
2006-06-02 10:00:00,5.8179,5.81815,5.81662,5.81709,11000000.0
2006-06-02 10:01:00,5.81689,5.81882,5.81689,5.81738,24000000.0
2006-06-02 10:02:00,5.8172,5.81851,5.8172,5.81813,14000000.0
2006-06-02 10:03:00,5.81674,5.8194,5.81674,5.81911,16000000.0
2006-06-02 10:04:00,5.81868,5.82019,5.81832,5.81907,10000000.0
2006-06-02 10:05:00,5.819,5.81942,5.81845,5.81845,10000000.0
2006-06-02 10:06:00,5.81841,5.81942,5.81841,5.81886,9000000.0
2006-06-02 10:07:00,5.81917,5.82006,5.81917,5.81953,11000000.0
2006-06-02 10:08:00,5.8203,5.8203,5.81862,5.81974,9000000.0
2006-06-02 10:09:00,5.81991,5.82045,5.81965,5.82038,11000000.0
2006-06-02 10:10:00,5.81967,5.81973,5.81852,5.81925,15000000.0
2006-06-02 10:11:00,5.81876,5.81994,5.81865,5.81923,16000000.0
2006-06-02 10:12:00,5.81886,5.81999,5.81777,5.81947,19000000.0
2006-06-02 10:13:00,5.81946,5.81946,5.81815,5.81815,9000000.0
2006-06-02 10:14:00,5.81894,5.81894,5.81737,5.81774,11000000.0
2006-06-02 10:15:00,5.81685,5.81804,5.81685,5.81733,8000000.0
2006-06-02 10:16:00,5.81752,5.81864,5.8167,5.81804,17000000.0
2006-06-02 10:17:00,5.81884,5.82071,5.81884,5.81971,16000000.0
2006-06-02 10:18:00,5.81905,5.81991,5.81806,5.81806,16000000.0
2006-06-02 10:19:00,5.81885,5.81885,5.81736,5.81824,17000000.0
2006-06-02 10:20:00,5.8185,5.81933,5.81785,5.81866,16000000.0
2006-06-02 10:21:00,5.81817,5.81911,5.81725,5.81731,7000000.0
2006-06-02 10:22:00,5.81828,5.81867,5.81748,5.81782,10000000.0
2006-06-02 10:23:00,5.81761,5.81889,5.81704,5.81708,14000000.0
2006-06-02 10:24:00,5.81697,5.81769,5.81629,5.81654,13000000.0
2006-06-02 10:25:00,5.81564,5.81598,5.81365,5.81484,12000000.0
2006-06-02 10:26:00,5.81391,5.81435,5.81337,5.81399,11000000.0
2006-06-02 10:27:00,5.81429,5.81452,5.81337,5.81386,13000000.0
2006-06-02 10:28:00,5.81457,5.81492,5.81357,5.81444,13000000.0
2006-06-02 10:29:00,5.81483,5.81522,5.81381,5.8149,11000000.0
2006-06-02 10:30:00,5.81381,5.81448,5.81307,5.81309,9000000.0
2006-06-02 10:31:00,5.81332,5.81529,5.81332,5.8142,16000000.0
2006-06-02 10:32:00,5.81579,5.81645,5.81524,5.81551,9000000.0
2006-06-02 10:33:00,5.81677,5.81709,5.81595,5.81709,12000000.0
2006-06-02 10:34:00,5.81722,5.81741,5.8155,5.81691,11000000.0
2006-06-02 10:35:00,5.81715,5.818,5.81603,5.81723,17000000.0
2006-06-02 10:36:00,5.81798,5.81798,5.81667,5.81793,10000000.0
2006-06-02 10:37:00,5.81743,5.81743,5.81497,5.81497,15000000.0
2006-06-02 10:38:00,5.81561,5.81715,5.8153,5.81586,17000000.0
2006-06-02 10:39:00,5.81692,5.81738,5.816,5.81736,13000000.0
2006-06-02 10:40:00,5.8172,5.81793,5.81663,5.8176,10000000.0
2006-06-02 10:41:00,5.81752,5.81816,5.8164,5.81783,15000000.0
2006-06-02 10:42:00,5.81688,5.81795,5.81651,5.81769,12000000.0
2006-06-02 10:43:00,5.81644,5.81644,5.81517,5.81575,13000000.0
2006-06-02 10:44:00,5.81631,5.81674,5.81516,5.81601,12000000.0
2006-06-02 10:45:00,5.81618,5.81713,5.81591,5.81606,13000000.0
2006-06-02 10:46:00,5.81575,5.81694,5.8157,5.81585,13000000.0
2006-06-02 10:47:00,5.81518,5.81659,5.81503,5.81615,7000000.0
2006-06-02 10:48:00,5.81645,5.81707,5.81536,5.81604,12000000.0
2006-06-02 10:49:00,5.81667,5.8169,5.8153,5.81603,10000000.0
2006-06-02 10:50:00,5.81614,5.81652,5.81492,5.81652,14000000.0
2006-06-02 10:51:00,5.81675,5.81682,5.81534,5.81534,11000000.0
2006-06-02 10:52:00,5.81543,5.81603,5.81483,5.81603,20000000.0
2006-06-02 10:53:00,5.81652,5.81669,5.81404,5.81404,9000000.0
2006-06-02 10:54:00,5.81541,5.81605,5.81479,5.81599,18000000.0
2006-06-02 10:55:00,5.81514,5.81649,5.81514,5.81609,10000000.0
2006-06-02 10:56:00,5.81593,5.81657,5.81534,5.81653,11000000.0
2006-06-02 10:57:00,5.81627,5.81627,5.81531,5.81531,8000000.0
2006-06-02 10:58:00,5.81584,5.81619,5.81546,5.81619,10000000.0
2006-06-02 10:59:00,5.81636,5.81661,5.81549,5.81618,10000000.0
2006-06-02 11:00:00,5.81438,5.81571,5.81348,5.81412,15000000.0
2006-06-02 11:01:00,5.8148,5.8148,5.8132,5.81424,12000000.0
2006-06-02 11:02:00,5.81337,5.8141,5.81292,5.8141,8000000.0
2006-06-02 11:03:00,5.81452,5.81452,5.81316,5.81388,11000000.0
2006-06-02 11:04:00,5.81428,5.81446,5.81245,5.8131,15000000.0
2006-06-02 11:05:00,5.8132,5.81403,5.81215,5.81261,17000000.0
2006-06-02 11:06:00,5.81352,5.81405,5.81262,5.81343,12000000.0
2006-06-02 11:07:00,5.81363,5.81385,5.81271,5.81356,11000000.0
2006-06-02 11:08:00,5.81343,5.81475,5.81297,5.81377,22000000.0
2006-06-02 11:09:00,5.81401,5.81435,5.81323,5.81362,9000000.0
2006-06-02 11:10:00,5.81313,5.81435,5.81287,5.81305,16000000.0
2006-06-02 11:11:00,5.81327,5.81396,5.81327,5.81344,7000000.0
2006-06-02 11:12:00,5.81398,5.81416,5.81299,5.81376,15000000.0
2006-06-02 11:13:00,5.81404,5.81442,5.81305,5.81404,11000000.0
2006-06-02 11:14:00,5.81431,5.81431,5.81301,5.81348,18000000.0
2006-06-02 11:15:00,5.81487,5.81487,5.81288,5.81288,11000000.0
2006-06-02 11:16:00,5.8128,5.81491,5.8128,5.81424,13000000.0
2006-06-02 11:17:00,5.81388,5.81473,5.81312,5.81363,13000000.0
2006-06-02 11:18:00,5.81395,5.81403,5.81332,5.81375,9000000.0
2006-06-02 11:19:00,5.81383,5.81433,5.81293,5.81313,17000000.0
2006-06-02 11:20:00,5.81291,5.81393,5.8125,5.81393,14000000.0
2006-06-02 11:21:00,5.81429,5.81451,5.81338,5.81374,14000000.0
2006-06-02 11:22:00,5.81336,5.81511,5.81333,5.81424,22000000.0
2006-06-02 11:23:00,5.81459,5.81515,5.81378,5.81419,8000000.0
2006-06-02 11:24:00,5.81452,5.81494,5.81402,5.81494,18000000.0
2006-06-02 11:25:00,5.81504,5.81516,5.81496,5.81516,9000000.0
2006-06-02 11:26:00,5.81491,5.81538,5.81402,5.81538,15000000.0
2006-06-02 11:27:00,5.81446,5.81518,5.81384,5.81518,10000000.0
2006-06-02 11:28:00,5.81417,5.81488,5.81402,5.81444,13000000.0
2006-06-02 11:29:00,5.81379,5.81483,5.81282,5.81424,17000000.0
2006-06-02 11:30:00,5.81404,5.81518,5.8138,5.8147,13000000.0
2006-06-02 11:31:00,5.81353,5.81442,5.81333,5.81386,12000000.0
2006-06-02 11:32:00,5.81412,5.81521,5.81354,5.81429,20000000.0
2006-06-02 11:33:00,5.81404,5.81502,5.81303,5.81454,16000000.0
2006-06-02 11:34:00,5.81505,5.81569,5.81375,5.81463,13000000.0
2006-06-02 11:35:00,5.81492,5.81514,5.81363,5.81468,14000000.0
2006-06-02 11:36:00,5.8153,5.81597,5.81432,5.81432,11000000.0
2006-06-02 11:37:00,5.81559,5.81603,5.81559,5.81566,16000000.0
2006-06-02 11:38:00,5.81501,5.81503,5.81406,5.81485,8000000.0
2006-06-02 11:39:00,5.81436,5.8152,5.81396,5.81485,11000000.0
2006-06-02 11:40:00,5.81488,5.81539,5.81355,5.8144,12000000.0
2006-06-02 11:41:00,5.81487,5.81487,5.81313,5.81436,10000000.0
2006-06-02 11:42:00,5.81364,5.81376,5.81333,5.81374,10000000.0
2006-06-02 11:43:00,5.81392,5.81438,5.81277,5.81438,17000000.0
2006-06-02 11:44:00,5.81392,5.81435,5.81271,5.81375,15000000.0
2006-06-02 11:45:00,5.81333,5.81337,5.81216,5.8129,16000000.0
2006-06-02 11:46:00,5.81231,5.81302,5.81177,5.81288,7000000.0
2006-06-02 11:47:00,5.81142,5.81299,5.81133,5.81233,16000000.0
2006-06-02 11:48:00,5.81267,5.81291,5.81161,5.81223,13000000.0
2006-06-02 11:49:00,5.8125,5.8132,5.81206,5.81292,10000000.0
2006-06-02 11:50:00,5.8128,5.81326,5.81192,5.81194,12000000.0
2006-06-02 11:51:00,5.81182,5.81347,5.81182,5.81241,14000000.0
2006-06-02 11:52:00,5.81251,5.81336,5.81208,5.81208,18000000.0
2006-06-02 11:53:00,5.81216,5.81361,5.81172,5.81346,16000000.0
2006-06-02 11:54:00,5.81349,5.81405,5.81241,5.81241,8000000.0
2006-06-02 11:55:00,5.81195,5.81401,5.81195,5.81394,8000000.0
2006-06-02 11:56:00,5.81398,5.81411,5.81278,5.81401,8000000.0
2006-06-02 11:57:00,5.81319,5.81466,5.81319,5.81439,11000000.0
2006-06-02 11:58:00,5.81407,5.81523,5.81307,5.81516,14000000.0
2006-06-02 11:59:00,5.81473,5.81549,5.81429,5.81533,11000000.0
2006-06-02 12:00:00,5.81521,5.81542,5.8139,5.81489,15000000.0
2006-06-02 12:01:00,5.8144,5.81577,5.81395,5.81395,13000000.0
2006-06-02 12:02:00,5.81413,5.81615,5.81412,5.81533,15000000.0
2006-06-02 12:03:00,5.81611,5.81698,5.81587,5.81698,11000000.0
2006-06-02 12:04:00,5.81642,5.81738,5.81629,5.81629,9000000.0
2006-06-02 12:05:00,5.81541,5.81608,5.81468,5.81573,9000000.0
2006-06-02 12:06:00,5.81534,5.81564,5.81452,5.81492,15000000.0
2006-06-02 12:07:00,5.81568,5.81573,5.81439,5.81485,11000000.0
2006-06-02 12:08:00,5.81457,5.81461,5.81346,5.81448,8000000.0
2006-06-02 12:09:00,5.81466,5.81466,5.81341,5.81459,18000000.0
2006-06-02 12:10:00,5.81458,5.81483,5.81282,5.81338,14000000.0
2006-06-02 12:11:00,5.81435,5.81463,5.81297,5.81423,9000000.0
2006-06-02 12:12:00,5.8138,5.81468,5.81335,5.81468,18000000.0
2006-06-02 12:13:00,5.81488,5.81488,5.81439,5.81458,12000000.0
2006-06-02 12:14:00,5.81465,5.81562,5.81447,5.81562,10000000.0
2006-06-02 12:15:00,5.81521,5.81521,5.81331,5.81473,8000000.0
2006-06-02 12:16:00,5.81486,5.81556,5.81398,5.81457,14000000.0
2006-06-02 12:17:00,5.81453,5.81496,5.81363,5.81464,13000000.0
2006-06-02 12:18:00,5.81363,5.81518,5.81336,5.81518,10000000.0
2006-06-02 12:19:00,5.81431,5.81544,5.81404,5.81518,11000000.0
2006-06-02 12:20:00,5.81473,5.81501,5.81316,5.81323,8000000.0
2006-06-02 12:21:00,5.81266,5.81266,5.81058,5.81058,20000000.0
2006-06-02 12:22:00,5.81135,5.81302,5.81106,5.81302,14000000.0
2006-06-02 12:23:00,5.81191,5.81277,5.81134,5.81201,11000000.0
2006-06-02 12:24:00,5.81169,5.81254,5.81153,5.81196,17000000.0
2006-06-02 12:25:00,5.81207,5.81207,5.81087,5.81163,12000000.0
2006-06-02 12:26:00,5.81048,5.81139,5.81001,5.81072,7000000.0
2006-06-02 12:27:00,5.80998,5.80998,5.80757,5.80773,7000000.0
2006-06-02 12:28:00,5.80884,5.81015,5.8083,5.81015,19000000.0
2006-06-02 12:29:00,5.81081,5.81164,5.81004,5.811,12000000.0
2006-06-02 12:30:00,5.81087,5.8133,5.81087,5.81327,10000000.0
2006-06-02 12:31:00,5.81284,5.81352,5.81115,5.81248,12000000.0
2006-06-02 12:32:00,5.81216,5.81251,5.81089,5.81231,12000000.0
2006-06-02 12:33:00,5.81108,5.81109,5.80922,5.80983,15000000.0
2006-06-02 12:34:00,5.80979,5.80991,5.8079,5.8079,12000000.0
2006-06-02 12:35:00,5.80832,5.80914,5.80742,5.80914,12000000.0
2006-06-02 12:36:00,5.80795,5.80944,5.80775,5.80817,15000000.0
2006-06-02 12:37:00,5.80755,5.80899,5.80751,5.80836,8000000.0
2006-06-02 12:38:00,5.80913,5.80927,5.80783,5.80909,15000000.0
2006-06-02 12:39:00,5.8091,5.81074,5.8083,5.81063,14000000.0
2006-06-02 12:40:00,5.81043,5.81132,5.81004,5.81054,18000000.0
2006-06-02 12:41:00,5.81021,5.81068,5.80912,5.81044,11000000.0
2006-06-02 12:42:00,5.81091,5.81218,5.81091,5.81157,17000000.0
2006-06-02 12:43:00,5.81254,5.81361,5.81181,5.81322,11000000.0
2006-06-02 12:44:00,5.81337,5.81454,5.81337,5.8135,13000000.0
2006-06-02 12:45:00,5.81275,5.8143,5.8126,5.81389,10000000.0
2006-06-02 12:46:00,5.81374,5.81462,5.8129,5.81435,20000000.0
2006-06-02 12:47:00,5.81427,5.81462,5.81376,5.81404,10000000.0
2006-06-02 12:48:00,5.814,5.81486,5.8135,5.8135,10000000.0
2006-06-02 12:49:00,5.81336,5.81461,5.81336,5.8144,15000000.0
2006-06-02 12:50:00,5.81432,5.81467,5.81366,5.81382,14000000.0
2006-06-02 12:51:00,5.8136,5.81471,5.81325,5.81325,14000000.0
2006-06-02 12:52:00,5.81322,5.81488,5.81319,5.81479,9000000.0
2006-06-02 12:53:00,5.81521,5.81521,5.81344,5.81373,9000000.0
2006-06-02 12:54:00,5.81331,5.81423,5.81224,5.81292,20000000.0
2006-06-02 12:55:00,5.81297,5.81392,5.8127,5.81325,12000000.0
2006-06-02 12:56:00,5.81266,5.81458,5.81266,5.81421,7000000.0
2006-06-02 12:57:00,5.81407,5.81518,5.81404,5.81404,13000000.0
2006-06-02 12:58:00,5.81357,5.81472,5.81323,5.81424,16000000.0
2006-06-02 12:59:00,5.81464,5.81657,5.81464,5.81556,14000000.0
2006-06-02 13:00:00,5.81624,5.81624,5.81453,5.81613,12000000.0
2006-06-02 13:01:00,5.81512,5.81686,5.81512,5.81686,17000000.0
2006-06-02 13:02:00,5.81604,5.81712,5.81536,5.81608,10000000.0
2006-06-02 13:03:00,5.81531,5.8166,5.8152,5.81548,22000000.0
2006-06-02 13:04:00,5.8146,5.81538,5.81383,5.81494,20000000.0
2006-06-02 13:05:00,5.81433,5.8148,5.81395,5.81432,14000000.0
2006-06-02 13:06:00,5.81431,5.81442,5.813,5.81396,17000000.0
2006-06-02 13:07:00,5.81331,5.81401,5.81238,5.81339,22000000.0
2006-06-02 13:08:00,5.81289,5.81358,5.81191,5.81327,12000000.0
2006-06-02 13:09:00,5.8142,5.81426,5.81286,5.81319,12000000.0
2006-06-02 13:10:00,5.81303,5.81417,5.81303,5.81401,20000000.0
2006-06-02 13:11:00,5.81406,5.81406,5.81236,5.81355,12000000.0
2006-06-02 13:12:00,5.81335,5.81382,5.81287,5.81323,16000000.0
2006-06-02 13:13:00,5.81288,5.81363,5.81286,5.81294,14000000.0
2006-06-02 13:14:00,5.81281,5.81377,5.81213,5.81231,17000000.0
2006-06-02 13:15:00,5.81321,5.81321,5.81149,5.81154,7000000.0
2006-06-02 13:16:00,5.81388,5.81419,5.81298,5.8132,9000000.0
2006-06-02 13:17:00,5.81275,5.81372,5.81229,5.81229,15000000.0
2006-06-02 13:18:00,5.81229,5.81398,5.812,5.81398,17000000.0
2006-06-02 13:19:00,5.81293,5.81424,5.81293,5.81354,15000000.0
2006-06-02 13:20:00,5.8146,5.8146,5.81304,5.81372,12000000.0
2006-06-02 13:21:00,5.81331,5.81331,5.81192,5.81251,24000000.0
2006-06-02 13:22:00,5.81246,5.81295,5.81139,5.81295,12000000.0
2006-06-02 13:23:00,5.81275,5.81275,5.8113,5.81147,12000000.0
2006-06-02 13:24:00,5.81165,5.81398,5.81165,5.81256,18000000.0
2006-06-02 13:25:00,5.8116,5.81331,5.8116,5.81279,12000000.0
2006-06-02 13:26:00,5.81341,5.81429,5.81317,5.81368,12000000.0
2006-06-02 13:27:00,5.81373,5.81477,5.81304,5.81477,9000000.0
2006-06-02 13:28:00,5.81507,5.81546,5.81397,5.81511,15000000.0
2006-06-02 13:29:00,5.81445,5.81538,5.81344,5.81445,14000000.0
2006-06-02 13:30:00,5.81298,5.81375,5.81279,5.8131,11000000.0
2006-06-02 13:31:00,5.81255,5.81306,5.81203,5.81282,11000000.0
2006-06-02 13:32:00,5.81209,5.81328,5.8118,5.81226,8000000.0
2006-06-02 13:33:00,5.81188,5.81335,5.81188,5.81267,14000000.0
2006-06-02 13:34:00,5.81206,5.81282,5.81177,5.81226,11000000.0
2006-06-02 13:35:00,5.81235,5.81318,5.81122,5.81122,16000000.0
2006-06-02 13:36:00,5.81152,5.8129,5.81152,5.81203,8000000.0
2006-06-02 13:37:00,5.81233,5.81451,5.81169,5.81203,17000000.0
2006-06-02 13:38:00,5.8115,5.81291,5.81132,5.81175,14000000.0
2006-06-02 13:39:00,5.81163,5.8128,5.81163,5.8128,10000000.0
2006-06-02 13:40:00,5.81269,5.81269,5.81146,5.81146,8000000.0
2006-06-02 13:41:00,5.81159,5.8126,5.81148,5.8126,11000000.0
2006-06-02 13:42:00,5.81143,5.81255,5.81135,5.81255,14000000.0
2006-06-02 13:43:00,5.81313,5.81313,5.81104,5.81275,11000000.0
2006-06-02 13:44:00,5.81118,5.81245,5.81079,5.81167,11000000.0
2006-06-02 13:45:00,5.8113,5.81218,5.81051,5.81095,14000000.0
2006-06-02 13:46:00,5.81104,5.81201,5.81089,5.81201,11000000.0
2006-06-02 13:47:00,5.81175,5.81226,5.81107,5.81226,13000000.0
2006-06-02 13:48:00,5.81209,5.81271,5.81143,5.81166,14000000.0
2006-06-02 13:49:00,5.81151,5.81234,5.81105,5.81173,12000000.0
2006-06-02 13:50:00,5.81256,5.81256,5.81068,5.81203,16000000.0
2006-06-02 13:51:00,5.81162,5.81252,5.81109,5.81157,14000000.0
2006-06-02 13:52:00,5.81165,5.81241,5.81161,5.8123,10000000.0
2006-06-02 13:53:00,5.81194,5.81234,5.81082,5.81082,10000000.0
2006-06-02 13:54:00,5.81133,5.81243,5.81093,5.81182,8000000.0
2006-06-02 13:55:00,5.81281,5.81334,5.81187,5.81252,13000000.0
2006-06-02 13:56:00,5.81294,5.81389,5.81288,5.81362,17000000.0
2006-06-02 13:57:00,5.81355,5.81426,5.81256,5.81365,13000000.0
2006-06-02 13:58:00,5.81327,5.81327,5.81244,5.81287,7000000.0
2006-06-02 13:59:00,5.81219,5.81294,5.81206,5.81272,9000000.0
2006-06-02 14:00:00,5.81344,5.81367,5.81089,5.81095,7000000.0
2006-06-02 14:01:00,5.8121,5.81333,5.81151,5.81333,11000000.0
2006-06-02 14:02:00,5.81302,5.81323,5.81183,5.81211,19000000.0
2006-06-02 14:03:00,5.81346,5.81361,5.81238,5.81319,13000000.0
2006-06-02 14:04:00,5.81315,5.8138,5.81177,5.8138,22000000.0
2006-06-02 14:05:00,5.81342,5.81397,5.81251,5.81327,17000000.0
2006-06-02 14:06:00,5.81258,5.81335,5.81206,5.81305,11000000.0
2006-06-02 14:07:00,5.81272,5.813,5.81093,5.81104,9000000.0
2006-06-02 14:08:00,5.81174,5.81248,5.81086,5.81241,11000000.0
2006-06-02 14:09:00,5.81286,5.81406,5.81235,5.8133,12000000.0
2006-06-02 14:10:00,5.81293,5.81349,5.81189,5.81189,13000000.0
2006-06-02 14:11:00,5.81221,5.81383,5.81221,5.81341,14000000.0
2006-06-02 14:12:00,5.81283,5.8135,5.81235,5.81268,11000000.0
2006-06-02 14:13:00,5.81306,5.81313,5.81174,5.81185,11000000.0
2006-06-02 14:14:00,5.81307,5.81307,5.81178,5.81278,7000000.0
2006-06-02 14:15:00,5.81395,5.81395,5.81279,5.81394,14000000.0
2006-06-02 14:16:00,5.81407,5.81407,5.81243,5.81254,13000000.0
2006-06-02 14:17:00,5.81287,5.81385,5.81225,5.81291,22000000.0
2006-06-02 14:18:00,5.81304,5.81398,5.81296,5.81341,15000000.0
2006-06-02 14:19:00,5.81191,5.81349,5.81191,5.81349,12000000.0
2006-06-02 14:20:00,5.81241,5.81284,5.81176,5.81284,7000000.0
2006-06-02 14:21:00,5.81267,5.81297,5.81084,5.81084,13000000.0
2006-06-02 14:22:00,5.81099,5.81299,5.81064,5.81299,8000000.0
2006-06-02 14:23:00,5.81121,5.81208,5.81088,5.81166,11000000.0
2006-06-02 14:24:00,5.81059,5.81175,5.81024,5.81088,13000000.0
2006-06-02 14:25:00,5.81223,5.81223,5.81067,5.81109,15000000.0
2006-06-02 14:26:00,5.81027,5.81126,5.8088,5.80983,8000000.0
2006-06-02 14:27:00,5.80814,5.8096,5.80785,5.80937,10000000.0
2006-06-02 14:28:00,5.80977,5.81125,5.80878,5.80878,11000000.0
2006-06-02 14:29:00,5.80686,5.80846,5.80158,5.80158,21000000.0
2006-06-02 14:30:00,5.8034,5.8034,5.78326,5.78326,11000000.0
2006-06-02 14:31:00,5.78059,5.7853,5.78059,5.78284,17000000.0
2006-06-02 14:32:00,5.78157,5.78244,5.77706,5.77948,15000000.0
2006-06-02 14:33:00,5.77967,5.77998,5.77655,5.77886,8000000.0
2006-06-02 14:34:00,5.77887,5.7815,5.77828,5.7802,9000000.0
2006-06-02 14:35:00,5.77867,5.77893,5.77605,5.77761,11000000.0
2006-06-02 14:36:00,5.77678,5.77964,5.77569,5.77964,15000000.0
2006-06-02 14:37:00,5.77923,5.77963,5.77756,5.77877,8000000.0
2006-06-02 14:38:00,5.78022,5.78086,5.77764,5.77776,10000000.0
2006-06-02 14:39:00,5.77691,5.77787,5.77599,5.77775,19000000.0
2006-06-02 14:40:00,5.77673,5.77681,5.77285,5.77295,15000000.0
2006-06-02 14:41:00,5.77438,5.77653,5.77321,5.77517,15000000.0
2006-06-02 14:42:00,5.77471,5.77498,5.77045,5.77045,17000000.0
2006-06-02 14:43:00,5.76855,5.76926,5.76354,5.76354,15000000.0
2006-06-02 14:44:00,5.76382,5.76565,5.76267,5.76272,15000000.0
2006-06-02 14:45:00,5.76286,5.76286,5.75956,5.76026,9000000.0
2006-06-02 14:46:00,5.75974,5.76125,5.75895,5.76125,11000000.0
2006-06-02 14:47:00,5.76291,5.76362,5.76192,5.76297,12000000.0
2006-06-02 14:48:00,5.76293,5.76342,5.76116,5.76116,12000000.0
2006-06-02 14:49:00,5.7612,5.76358,5.76101,5.76263,12000000.0
2006-06-02 14:50:00,5.76349,5.76473,5.76286,5.76434,15000000.0
2006-06-02 14:51:00,5.76259,5.76654,5.76152,5.76654,10000000.0
2006-06-02 14:52:00,5.76802,5.76946,5.76504,5.76504,13000000.0
2006-06-02 14:53:00,5.76789,5.76904,5.76731,5.76834,13000000.0
2006-06-02 14:54:00,5.76843,5.76855,5.76652,5.76745,9000000.0
2006-06-02 14:55:00,5.7687,5.77022,5.7674,5.77009,16000000.0
2006-06-02 14:56:00,5.77006,5.77099,5.76832,5.76856,15000000.0
2006-06-02 14:57:00,5.76871,5.76912,5.76724,5.7688,15000000.0
2006-06-02 14:58:00,5.76915,5.76997,5.76737,5.76828,11000000.0
2006-06-02 14:59:00,5.76733,5.76752,5.76433,5.76615,14000000.0
2006-06-02 15:00:00,5.76504,5.76592,5.76318,5.76537,18000000.0
2006-06-02 15:01:00,5.76626,5.76883,5.7654,5.76846,12000000.0
2006-06-02 15:02:00,5.76975,5.76977,5.76776,5.76776,7000000.0
2006-06-02 15:03:00,5.76708,5.76708,5.76562,5.76566,18000000.0
2006-06-02 15:04:00,5.7659,5.76808,5.76444,5.76444,21000000.0
2006-06-02 15:05:00,5.76498,5.76498,5.76223,5.76301,13000000.0
2006-06-02 15:06:00,5.7625,5.76615,5.76238,5.76531,14000000.0
2006-06-02 15:07:00,5.76751,5.76756,5.76441,5.76628,22000000.0
2006-06-02 15:08:00,5.76661,5.76721,5.76548,5.76592,10000000.0
2006-06-02 15:09:00,5.76617,5.76692,5.76547,5.7664,9000000.0
2006-06-02 15:10:00,5.76586,5.76702,5.76523,5.76619,14000000.0
2006-06-02 15:11:00,5.76573,5.76665,5.76464,5.76598,12000000.0
2006-06-02 15:12:00,5.76493,5.76613,5.76468,5.76548,13000000.0
2006-06-02 15:13:00,5.76656,5.76656,5.76436,5.76436,12000000.0
2006-06-02 15:14:00,5.7633,5.76367,5.76181,5.76205,10000000.0
2006-06-02 15:15:00,5.76292,5.76558,5.76292,5.76498,16000000.0
2006-06-02 15:16:00,5.76507,5.76541,5.76309,5.76541,15000000.0
2006-06-02 15:17:00,5.76492,5.76496,5.76328,5.76396,14000000.0
2006-06-02 15:18:00,5.7636,5.76379,5.76106,5.76259,12000000.0
2006-06-02 15:19:00,5.76278,5.76278,5.76129,5.76129,11000000.0
2006-06-02 15:20:00,5.76228,5.76324,5.76151,5.76268,14000000.0
2006-06-02 15:21:00,5.76369,5.76371,5.76213,5.76333,14000000.0
2006-06-02 15:22:00,5.76422,5.76634,5.762,5.76634,10000000.0
2006-06-02 15:23:00,5.76675,5.76784,5.76595,5.76774,11000000.0
2006-06-02 15:24:00,5.76653,5.76763,5.76598,5.76624,10000000.0
2006-06-02 15:25:00,5.76609,5.76628,5.7646,5.76543,16000000.0
2006-06-02 15:26:00,5.76526,5.76526,5.76377,5.76507,15000000.0
2006-06-02 15:27:00,5.76583,5.76768,5.76502,5.76768,10000000.0
2006-06-02 15:28:00,5.76831,5.76877,5.76662,5.76735,11000000.0
2006-06-02 15:29:00,5.7682,5.76828,5.7667,5.76821,19000000.0
2006-06-02 15:30:00,5.76639,5.76923,5.76639,5.76923,10000000.0
2006-06-02 15:31:00,5.76856,5.77024,5.76818,5.76825,14000000.0
2006-06-02 15:32:00,5.7688,5.76901,5.76749,5.76836,12000000.0
2006-06-02 15:33:00,5.76909,5.76926,5.76698,5.76799,20000000.0
2006-06-02 15:34:00,5.76784,5.76885,5.7665,5.76848,12000000.0
2006-06-02 15:35:00,5.76921,5.76921,5.76661,5.76822,12000000.0
2006-06-02 15:36:00,5.76741,5.7677,5.7665,5.76759,10000000.0
2006-06-02 15:37:00,5.76735,5.76753,5.7665,5.76753,10000000.0
2006-06-02 15:38:00,5.76739,5.76739,5.76588,5.76588,13000000.0
2006-06-02 15:39:00,5.76722,5.76856,5.76698,5.76841,7000000.0
2006-06-02 15:40:00,5.76983,5.77114,5.76902,5.77071,10000000.0
2006-06-02 15:41:00,5.77057,5.7707,5.76905,5.76962,9000000.0
2006-06-02 15:42:00,5.77017,5.77194,5.76951,5.77194,13000000.0
2006-06-02 15:43:00,5.77254,5.77427,5.77211,5.77388,16000000.0
2006-06-02 15:44:00,5.77424,5.77424,5.77121,5.77253,14000000.0
2006-06-02 15:45:00,5.77323,5.77331,5.77117,5.77175,15000000.0
2006-06-02 15:46:00,5.77162,5.77397,5.77111,5.7733,13000000.0
2006-06-02 15:47:00,5.77262,5.7733,5.77124,5.77264,9000000.0
2006-06-02 15:48:00,5.77373,5.77522,5.77309,5.7745,21000000.0
2006-06-02 15:49:00,5.77501,5.77501,5.77209,5.77257,23000000.0
2006-06-02 15:50:00,5.77103,5.77173,5.77009,5.77097,12000000.0
2006-06-02 15:51:00,5.77108,5.77155,5.76862,5.77001,19000000.0
2006-06-02 15:52:00,5.7696,5.77119,5.7696,5.77078,15000000.0
2006-06-02 15:53:00,5.77162,5.7718,5.76997,5.77127,14000000.0
2006-06-02 15:54:00,5.77048,5.77048,5.76788,5.76788,15000000.0
2006-06-02 15:55:00,5.76876,5.76977,5.7673,5.76971,12000000.0
2006-06-02 15:56:00,5.77043,5.77043,5.76804,5.76983,18000000.0
2006-06-02 15:57:00,5.76954,5.76954,5.76629,5.76748,10000000.0
2006-06-02 15:58:00,5.76559,5.76781,5.76548,5.76781,22000000.0
2006-06-02 15:59:00,5.76724,5.7693,5.76724,5.76846,12000000.0
2006-06-02 16:00:00,5.76931,5.77016,5.76679,5.76896,12000000.0
2006-06-02 16:01:00,5.7698,5.7707,5.76772,5.7695,12000000.0
2006-06-02 16:02:00,5.77032,5.77233,5.77028,5.77144,13000000.0
2006-06-02 16:03:00,5.77306,5.77735,5.77306,5.77735,13000000.0
2006-06-02 16:04:00,5.77727,5.77727,5.77622,5.77668,11000000.0
2006-06-02 16:05:00,5.77548,5.77567,5.77309,5.77309,9000000.0
2006-06-02 16:06:00,5.77153,5.77248,5.77071,5.77219,14000000.0
2006-06-02 16:07:00,5.77199,5.77307,5.76995,5.76995,15000000.0
2006-06-02 16:08:00,5.77069,5.77164,5.76922,5.7708,15000000.0
2006-06-02 16:09:00,5.77078,5.77195,5.77017,5.77045,17000000.0
2006-06-02 16:10:00,5.77011,5.77011,5.76765,5.76854,14000000.0
2006-06-02 16:11:00,5.76804,5.76905,5.76743,5.76818,9000000.0
2006-06-02 16:12:00,5.76813,5.76869,5.76744,5.76759,15000000.0
2006-06-02 16:13:00,5.76881,5.76995,5.76728,5.76728,14000000.0
2006-06-02 16:14:00,5.76847,5.76967,5.76774,5.76864,12000000.0
2006-06-02 16:15:00,5.76955,5.76973,5.76797,5.76954,14000000.0
2006-06-02 16:16:00,5.76857,5.76954,5.76755,5.76947,13000000.0
2006-06-02 16:17:00,5.77087,5.77182,5.76904,5.77056,18000000.0
2006-06-02 16:18:00,5.77094,5.77218,5.77094,5.77218,13000000.0
2006-06-02 16:19:00,5.77238,5.7731,5.77123,5.77123,8000000.0
2006-06-02 16:20:00,5.7702,5.77108,5.76925,5.77019,13000000.0
2006-06-02 16:21:00,5.76954,5.77031,5.76904,5.76975,12000000.0
2006-06-02 16:22:00,5.769,5.76961,5.76827,5.76961,11000000.0
2006-06-02 16:23:00,5.76938,5.76938,5.76735,5.76843,14000000.0
2006-06-02 16:24:00,5.76737,5.76886,5.76689,5.76842,15000000.0
2006-06-02 16:25:00,5.76753,5.76793,5.76667,5.76701,11000000.0
2006-06-02 16:26:00,5.76643,5.76685,5.7652,5.76599,8000000.0
2006-06-02 16:27:00,5.76637,5.76682,5.76546,5.76682,10000000.0
2006-06-02 16:28:00,5.76542,5.76711,5.76542,5.76678,15000000.0
2006-06-02 16:29:00,5.76759,5.7688,5.76697,5.7684,7000000.0
2006-06-02 16:30:00,5.76829,5.77052,5.7676,5.76865,16000000.0
2006-06-02 16:31:00,5.76877,5.76949,5.76833,5.76901,14000000.0
2006-06-02 16:32:00,5.76943,5.76989,5.76846,5.76892,7000000.0
2006-06-02 16:33:00,5.76844,5.76867,5.76797,5.76816,8000000.0
2006-06-02 16:34:00,5.76884,5.76884,5.76636,5.7679,8000000.0
2006-06-02 16:35:00,5.76723,5.76768,5.76678,5.76683,9000000.0
2006-06-02 16:36:00,5.76646,5.76754,5.76622,5.76743,13000000.0
2006-06-02 16:37:00,5.76814,5.76963,5.76781,5.76852,18000000.0
2006-06-02 16:38:00,5.76965,5.76965,5.76636,5.76683,18000000.0
2006-06-02 16:39:00,5.76664,5.76664,5.76395,5.76592,20000000.0
2006-06-02 16:40:00,5.76523,5.76593,5.7645,5.76585,13000000.0
2006-06-02 16:41:00,5.76526,5.76619,5.76369,5.76378,20000000.0
2006-06-02 16:42:00,5.76433,5.7648,5.76086,5.76186,18000000.0
2006-06-02 16:43:00,5.76161,5.76272,5.76031,5.76202,15000000.0
2006-06-02 16:44:00,5.76251,5.76394,5.76135,5.76394,20000000.0
2006-06-02 16:45:00,5.76343,5.76419,5.76238,5.76365,13000000.0
2006-06-02 16:46:00,5.76275,5.76477,5.76275,5.76458,15000000.0
2006-06-02 16:47:00,5.76497,5.76514,5.7639,5.76443,8000000.0
2006-06-02 16:48:00,5.76411,5.76461,5.76322,5.76388,11000000.0
2006-06-02 16:49:00,5.76315,5.76315,5.76118,5.76224,12000000.0
2006-06-02 16:50:00,5.76236,5.76261,5.76036,5.76136,15000000.0
2006-06-02 16:51:00,5.76086,5.76237,5.76049,5.76128,18000000.0
2006-06-02 16:52:00,5.7608,5.76154,5.75977,5.76091,14000000.0
2006-06-02 16:53:00,5.76151,5.76151,5.76038,5.7605,8000000.0
2006-06-02 16:54:00,5.75978,5.76002,5.7588,5.7589,11000000.0
2006-06-02 16:55:00,5.75858,5.75963,5.75755,5.75933,12000000.0
2006-06-02 16:56:00,5.75891,5.75978,5.75819,5.75885,10000000.0
2006-06-02 16:57:00,5.7583,5.75951,5.75787,5.75919,8000000.0
2006-06-02 16:58:00,5.76001,5.76123,5.75966,5.76122,9000000.0
2006-06-02 16:59:00,5.76201,5.76244,5.75985,5.75985,13000000.0
2006-06-02 17:00:00,5.76188,5.76221,5.76087,5.76131,11000000.0
2006-06-02 17:01:00,5.7607,5.76189,5.75994,5.76172,12000000.0
2006-06-02 17:02:00,5.7611,5.76224,5.76065,5.76114,10000000.0
2006-06-02 17:03:00,5.7611,5.76145,5.76029,5.76066,16000000.0
2006-06-02 17:04:00,5.76097,5.76226,5.76065,5.76118,13000000.0
2006-06-02 17:05:00,5.76153,5.7622,5.76044,5.76101,16000000.0
2006-06-02 17:06:00,5.76028,5.76149,5.76001,5.76004,12000000.0
2006-06-02 17:07:00,5.76027,5.76102,5.76018,5.76095,8000000.0
2006-06-02 17:08:00,5.76109,5.76226,5.76068,5.76074,21000000.0
2006-06-02 17:09:00,5.76015,5.7615,5.7598,5.7615,16000000.0
2006-06-02 17:10:00,5.76153,5.76208,5.76084,5.76208,11000000.0
2006-06-02 17:11:00,5.7624,5.76302,5.76173,5.76302,11000000.0
2006-06-02 17:12:00,5.76141,5.76266,5.76104,5.76171,9000000.0
2006-06-02 17:13:00,5.76134,5.76308,5.7611,5.76307,9000000.0
2006-06-02 17:14:00,5.7646,5.76562,5.76287,5.76562,17000000.0
2006-06-02 17:15:00,5.76653,5.76701,5.76561,5.76661,11000000.0
2006-06-02 17:16:00,5.76636,5.7672,5.76529,5.76635,15000000.0
2006-06-02 17:17:00,5.76707,5.76717,5.76587,5.76656,13000000.0
2006-06-02 17:18:00,5.76625,5.76729,5.76484,5.76536,15000000.0
2006-06-02 17:19:00,5.76409,5.7654,5.76373,5.76436,17000000.0
2006-06-02 17:20:00,5.76392,5.76433,5.76261,5.76361,12000000.0
2006-06-02 17:21:00,5.76367,5.76463,5.76333,5.76463,7000000.0
2006-06-02 17:22:00,5.76547,5.76626,5.76477,5.76617,14000000.0
2006-06-02 17:23:00,5.76686,5.76781,5.76617,5.76781,13000000.0
2006-06-02 17:24:00,5.76764,5.76853,5.76712,5.76847,9000000.0
2006-06-02 17:25:00,5.76805,5.76805,5.76689,5.76689,11000000.0
2006-06-02 17:26:00,5.76641,5.7675,5.76555,5.76697,16000000.0
2006-06-02 17:27:00,5.76733,5.76733,5.76599,5.76733,9000000.0
2006-06-02 17:28:00,5.76702,5.76749,5.76593,5.7665,15000000.0
2006-06-02 17:29:00,5.76597,5.76783,5.76547,5.76666,11000000.0
2006-06-02 17:30:00,5.7662,5.76689,5.76506,5.76603,19000000.0
2006-06-02 17:31:00,5.76744,5.76752,5.76498,5.76546,11000000.0
2006-06-02 17:32:00,5.76583,5.76602,5.76431,5.76592,9000000.0
2006-06-02 17:33:00,5.7658,5.7658,5.76293,5.76471,10000000.0
2006-06-02 17:34:00,5.76484,5.76537,5.76416,5.76422,14000000.0
2006-06-02 17:35:00,5.76413,5.76428,5.76307,5.76418,13000000.0
2006-06-02 17:36:00,5.76376,5.76609,5.76325,5.76602,11000000.0
2006-06-02 17:37:00,5.76357,5.76456,5.76286,5.76286,15000000.0
2006-06-02 17:38:00,5.76295,5.76493,5.76295,5.76349,17000000.0
2006-06-02 17:39:00,5.76306,5.76344,5.76244,5.76257,8000000.0
2006-06-02 17:40:00,5.76133,5.76357,5.76118,5.76357,12000000.0
2006-06-02 17:41:00,5.76393,5.76482,5.76263,5.76443,21000000.0
2006-06-02 17:42:00,5.76336,5.76457,5.76288,5.76383,13000000.0
2006-06-02 17:43:00,5.7621,5.76275,5.76177,5.76216,11000000.0
2006-06-02 17:44:00,5.76328,5.76333,5.76112,5.76122,19000000.0
2006-06-02 17:45:00,5.7616,5.76341,5.7616,5.76332,10000000.0
2006-06-02 17:46:00,5.76304,5.76437,5.76283,5.76437,13000000.0
2006-06-02 17:47:00,5.76444,5.76444,5.76284,5.76284,9000000.0
2006-06-02 17:48:00,5.76365,5.76471,5.76257,5.76325,14000000.0
2006-06-02 17:49:00,5.76367,5.76433,5.76324,5.76324,14000000.0
2006-06-02 17:50:00,5.76458,5.76472,5.76374,5.76432,17000000.0
2006-06-02 17:51:00,5.76484,5.76489,5.76339,5.76466,13000000.0
2006-06-02 17:52:00,5.76456,5.76476,5.76312,5.76388,24000000.0
2006-06-02 17:53:00,5.76553,5.76558,5.7647,5.76477,16000000.0
2006-06-02 17:54:00,5.76488,5.76517,5.76359,5.76509,16000000.0
2006-06-02 17:55:00,5.76528,5.76585,5.76449,5.76585,13000000.0
2006-06-02 17:56:00,5.76659,5.76678,5.76523,5.76619,15000000.0
2006-06-02 17:57:00,5.76762,5.76762,5.76615,5.76736,10000000.0
2006-06-02 17:58:00,5.76811,5.77139,5.76795,5.77043,15000000.0
2006-06-02 17:59:00,5.76904,5.77138,5.76904,5.77105,13000000.0
2006-06-02 18:00:00,5.77081,5.77145,5.77057,5.77145,7000000.0
2006-06-02 18:01:00,5.77117,5.77117,5.7693,5.76998,18000000.0
2006-06-02 18:02:00,5.76956,5.76956,5.76792,5.76893,17000000.0
2006-06-02 18:03:00,5.76886,5.76914,5.76714,5.76865,16000000.0
2006-06-02 18:04:00,5.76854,5.76854,5.76679,5.76848,14000000.0
2006-06-02 18:05:00,5.76801,5.76827,5.76603,5.76716,13000000.0
2006-06-02 18:06:00,5.76634,5.76841,5.76634,5.76759,18000000.0
2006-06-02 18:07:00,5.76762,5.76802,5.7666,5.76754,12000000.0
2006-06-02 18:08:00,5.76707,5.76777,5.76613,5.76619,18000000.0
2006-06-02 18:09:00,5.76629,5.7671,5.76585,5.76594,12000000.0
2006-06-02 18:10:00,5.76677,5.76752,5.76551,5.76666,13000000.0
2006-06-02 18:11:00,5.76573,5.76618,5.76485,5.76618,10000000.0
2006-06-02 18:12:00,5.76651,5.76651,5.7652,5.7652,11000000.0
2006-06-02 18:13:00,5.76584,5.76691,5.7653,5.76691,14000000.0
2006-06-02 18:14:00,5.76738,5.76741,5.76601,5.76676,10000000.0
2006-06-02 18:15:00,5.76669,5.76708,5.76592,5.76708,10000000.0
2006-06-02 18:16:00,5.76692,5.76712,5.76575,5.76591,9000000.0
2006-06-02 18:17:00,5.76647,5.76797,5.76647,5.76759,18000000.0
2006-06-02 18:18:00,5.76696,5.76741,5.76575,5.76616,14000000.0
2006-06-02 18:19:00,5.76693,5.76742,5.76444,5.76444,10000000.0
2006-06-02 18:20:00,5.76581,5.76646,5.76451,5.76477,15000000.0
2006-06-02 18:21:00,5.76369,5.7654,5.76342,5.7654,18000000.0
2006-06-02 18:22:00,5.76479,5.76521,5.76363,5.76467,14000000.0
2006-06-02 18:23:00,5.76537,5.76537,5.76405,5.7648,7000000.0
2006-06-02 18:24:00,5.76452,5.76517,5.76375,5.76375,9000000.0
2006-06-02 18:25:00,5.76479,5.76578,5.76396,5.76578,13000000.0
2006-06-02 18:26:00,5.76573,5.76579,5.76448,5.76579,16000000.0
2006-06-02 18:27:00,5.76416,5.76574,5.76363,5.76422,14000000.0
2006-06-02 18:28:00,5.7649,5.76576,5.76406,5.76489,13000000.0
2006-06-02 18:29:00,5.76468,5.76507,5.76362,5.76431,11000000.0
2006-06-02 18:30:00,5.76446,5.7648,5.76353,5.76353,16000000.0
2006-06-02 18:31:00,5.76238,5.76409,5.76185,5.76363,12000000.0
2006-06-02 18:32:00,5.76305,5.76353,5.76251,5.76343,11000000.0
2006-06-02 18:33:00,5.76387,5.76413,5.76313,5.76407,13000000.0
2006-06-02 18:34:00,5.76367,5.76409,5.76321,5.76374,13000000.0
2006-06-02 18:35:00,5.76407,5.7647,5.76327,5.76454,18000000.0
2006-06-02 18:36:00,5.76386,5.76427,5.76262,5.76427,18000000.0
2006-06-02 18:37:00,5.76424,5.76424,5.76275,5.76345,18000000.0
2006-06-02 18:38:00,5.76304,5.76347,5.76222,5.76258,11000000.0
2006-06-02 18:39:00,5.76398,5.76398,5.7619,5.76243,11000000.0
2006-06-02 18:40:00,5.76195,5.76276,5.76138,5.76263,14000000.0
2006-06-02 18:41:00,5.76185,5.76315,5.76153,5.76312,16000000.0
2006-06-02 18:42:00,5.76253,5.76342,5.76244,5.76244,14000000.0
2006-06-02 18:43:00,5.76404,5.76407,5.76281,5.76281,10000000.0
2006-06-02 18:44:00,5.76252,5.7635,5.76168,5.76295,13000000.0
2006-06-02 18:45:00,5.76372,5.76419,5.76211,5.76387,13000000.0
2006-06-02 18:46:00,5.76328,5.76328,5.76212,5.7623,12000000.0
2006-06-02 18:47:00,5.76193,5.76253,5.76116,5.76124,14000000.0
2006-06-02 18:48:00,5.76084,5.76142,5.76017,5.76139,15000000.0
2006-06-02 18:49:00,5.76109,5.76196,5.76037,5.76075,12000000.0
2006-06-02 18:50:00,5.76027,5.76094,5.75976,5.76064,9000000.0
2006-06-02 18:51:00,5.759,5.761,5.759,5.76041,17000000.0
2006-06-02 18:52:00,5.76102,5.76165,5.75978,5.76165,9000000.0
2006-06-02 18:53:00,5.76167,5.76167,5.75933,5.75981,14000000.0
2006-06-02 18:54:00,5.75988,5.76181,5.75988,5.76139,14000000.0
2006-06-02 18:55:00,5.7615,5.76233,5.76086,5.76211,10000000.0
2006-06-02 18:56:00,5.76071,5.76098,5.75905,5.7603,16000000.0
2006-06-02 18:57:00,5.76061,5.76108,5.76012,5.76017,17000000.0
2006-06-02 18:58:00,5.76016,5.76143,5.75935,5.75981,14000000.0
2006-06-02 18:59:00,5.76154,5.7617,5.76035,5.76043,14000000.0
2006-06-02 19:00:00,5.76069,5.76069,5.75872,5.75937,15000000.0
2006-06-02 19:01:00,5.75897,5.75972,5.75799,5.75799,15000000.0
2006-06-02 19:02:00,5.75834,5.75983,5.75808,5.7592,14000000.0
2006-06-02 19:03:00,5.75981,5.75981,5.75788,5.75977,14000000.0
2006-06-02 19:04:00,5.75958,5.76006,5.75868,5.75895,12000000.0
2006-06-02 19:05:00,5.75888,5.76063,5.75888,5.76009,15000000.0
2006-06-02 19:06:00,5.76035,5.76254,5.75989,5.76065,16000000.0
2006-06-02 19:07:00,5.76205,5.76261,5.76095,5.76096,20000000.0
2006-06-02 19:08:00,5.76212,5.76222,5.76132,5.76142,8000000.0
2006-06-02 19:09:00,5.76106,5.7631,5.76106,5.76197,17000000.0
2006-06-02 19:10:00,5.76175,5.76308,5.76116,5.76308,9000000.0
2006-06-02 19:11:00,5.76336,5.76361,5.76215,5.76215,16000000.0
2006-06-02 19:12:00,5.76259,5.76436,5.76259,5.7637,13000000.0
2006-06-02 19:13:00,5.7631,5.76395,5.76283,5.76307,10000000.0
2006-06-02 19:14:00,5.76232,5.76368,5.76216,5.7636,20000000.0
2006-06-02 19:15:00,5.76339,5.76428,5.76241,5.76313,12000000.0
2006-06-02 19:16:00,5.76229,5.76253,5.76082,5.76151,8000000.0
2006-06-02 19:17:00,5.76241,5.76299,5.76138,5.76299,18000000.0
2006-06-02 19:18:00,5.76274,5.76274,5.76149,5.76152,11000000.0
2006-06-02 19:19:00,5.76239,5.76309,5.76094,5.76227,12000000.0
2006-06-02 19:20:00,5.76226,5.76322,5.76134,5.76166,14000000.0
2006-06-02 19:21:00,5.76167,5.76348,5.76167,5.76345,13000000.0
2006-06-02 19:22:00,5.76277,5.76364,5.76142,5.76364,12000000.0
2006-06-02 19:23:00,5.76357,5.76389,5.76243,5.7627,14000000.0
2006-06-02 19:24:00,5.76256,5.76298,5.76167,5.76225,19000000.0
2006-06-02 19:25:00,5.76286,5.76286,5.76148,5.76266,8000000.0
2006-06-02 19:26:00,5.7627,5.76276,5.76174,5.7622,7000000.0
2006-06-02 19:27:00,5.76254,5.76275,5.76099,5.7616,20000000.0
2006-06-02 19:28:00,5.76167,5.76293,5.76128,5.76291,17000000.0
2006-06-02 19:29:00,5.76302,5.76321,5.76232,5.76232,10000000.0
2006-06-02 19:30:00,5.76138,5.76479,5.76121,5.76364,15000000.0
2006-06-02 19:31:00,5.7658,5.76611,5.76441,5.7655,11000000.0
2006-06-02 19:32:00,5.76566,5.76624,5.76436,5.76531,9000000.0
2006-06-02 19:33:00,5.76426,5.76543,5.76367,5.76461,14000000.0
2006-06-02 19:34:00,5.76476,5.76553,5.76321,5.76437,17000000.0
2006-06-02 19:35:00,5.76445,5.76457,5.76359,5.76438,8000000.0
2006-06-02 19:36:00,5.76326,5.76404,5.76219,5.76367,15000000.0
2006-06-02 19:37:00,5.76285,5.76333,5.7626,5.76264,8000000.0
2006-06-02 19:38:00,5.76271,5.76411,5.76271,5.76411,15000000.0
2006-06-02 19:39:00,5.7641,5.76454,5.76298,5.76454,17000000.0
2006-06-02 19:40:00,5.76477,5.76477,5.76313,5.76316,16000000.0
2006-06-02 19:41:00,5.76348,5.76416,5.76307,5.76334,11000000.0
2006-06-02 19:42:00,5.76393,5.76477,5.76316,5.76451,15000000.0
2006-06-02 19:43:00,5.76523,5.76523,5.76373,5.76378,14000000.0
2006-06-02 19:44:00,5.76349,5.76388,5.76331,5.76339,14000000.0
2006-06-02 19:45:00,5.76346,5.76536,5.76346,5.76421,15000000.0
2006-06-02 19:46:00,5.76464,5.76513,5.7639,5.76397,15000000.0
2006-06-02 19:47:00,5.76366,5.76447,5.76312,5.76312,16000000.0
2006-06-02 19:48:00,5.76209,5.76278,5.76156,5.76188,16000000.0
2006-06-02 19:49:00,5.76144,5.76271,5.76098,5.76271,8000000.0
2006-06-02 19:50:00,5.76251,5.76278,5.76178,5.76187,9000000.0
2006-06-02 19:51:00,5.76159,5.76306,5.7613,5.76225,19000000.0
2006-06-02 19:52:00,5.76249,5.76258,5.76046,5.76071,11000000.0
2006-06-02 19:53:00,5.76087,5.76186,5.76068,5.76186,14000000.0
2006-06-02 19:54:00,5.76217,5.76258,5.76193,5.76258,18000000.0
2006-06-02 19:55:00,5.76255,5.76277,5.76253,5.76269,13000000.0
2006-06-02 19:56:00,5.76252,5.76307,5.76252,5.76291,10000000.0
2006-06-02 19:57:00,5.763,5.76346,5.76295,5.76346,16000000.0
2006-06-02 19:58:00,5.76382,5.76434,5.76351,5.76434,15000000.0
2006-06-02 19:59:00,5.76438,5.76475,5.76438,5.76464,14000000.0
2006-06-02 20:00:00,5.76463,5.76463,5.76376,5.76376,11000000.0
2006-06-02 20:01:00,5.76349,5.76439,5.76349,5.76412,24000000.0
2006-06-02 20:02:00,5.76408,5.76408,5.76369,5.76369,11000000.0
2006-06-02 20:03:00,5.7637,5.7641,5.7637,5.76395,11000000.0
2006-06-02 20:04:00,5.76343,5.76343,5.76257,5.76257,10000000.0
2006-06-02 20:05:00,5.76245,5.76245,5.76157,5.76201,17000000.0
2006-06-02 20:06:00,5.7621,5.76243,5.76196,5.7624,10000000.0
2006-06-02 20:07:00,5.76146,5.7617,5.76048,5.76093,14000000.0
2006-06-02 20:08:00,5.76033,5.76063,5.75913,5.76017,13000000.0
2006-06-02 20:09:00,5.76,5.76088,5.75933,5.75993,11000000.0
2006-06-02 20:10:00,5.76004,5.76026,5.75934,5.76007,11000000.0
2006-06-02 20:11:00,5.75944,5.76027,5.75912,5.7593,9000000.0
2006-06-02 20:12:00,5.76002,5.7611,5.75898,5.76003,16000000.0
2006-06-02 20:13:00,5.75984,5.76025,5.75952,5.75976,11000000.0
2006-06-02 20:14:00,5.75944,5.76045,5.75914,5.76045,19000000.0
2006-06-02 20:15:00,5.75998,5.76063,5.75973,5.75974,13000000.0
2006-06-02 20:16:00,5.75955,5.76053,5.75932,5.75951,15000000.0
2006-06-02 20:17:00,5.75974,5.76037,5.75906,5.75906,8000000.0
2006-06-02 20:18:00,5.76037,5.76102,5.75976,5.76041,14000000.0
2006-06-02 20:19:00,5.75938,5.76069,5.75938,5.75974,14000000.0
2006-06-02 20:20:00,5.75982,5.76063,5.75901,5.76001,12000000.0
2006-06-02 20:21:00,5.75962,5.76012,5.75918,5.75918,9000000.0
2006-06-02 20:22:00,5.75911,5.76076,5.75902,5.76058,17000000.0
2006-06-02 20:23:00,5.76059,5.76185,5.76059,5.76185,11000000.0
2006-06-02 20:24:00,5.76269,5.76324,5.76223,5.76223,16000000.0
2006-06-02 20:25:00,5.76177,5.76337,5.76158,5.7622,11000000.0
2006-06-02 20:26:00,5.76225,5.76279,5.76166,5.76166,8000000.0
2006-06-02 20:27:00,5.76177,5.76271,5.76166,5.76265,13000000.0
2006-06-02 20:28:00,5.76284,5.76296,5.76159,5.76172,15000000.0
2006-06-02 20:29:00,5.7636,5.76416,5.76266,5.76322,16000000.0
2006-06-02 20:30:00,5.76248,5.76284,5.76167,5.76211,8000000.0
2006-06-02 20:31:00,5.76175,5.76175,5.76097,5.76117,18000000.0
2006-06-02 20:32:00,5.76157,5.76252,5.76157,5.76186,7000000.0
2006-06-02 20:33:00,5.76357,5.76357,5.76234,5.76256,13000000.0
2006-06-02 20:34:00,5.76232,5.76291,5.76183,5.76265,13000000.0
2006-06-02 20:35:00,5.76273,5.76309,5.76193,5.76294,9000000.0
2006-06-02 20:36:00,5.763,5.76305,5.76162,5.76228,17000000.0
2006-06-02 20:37:00,5.76203,5.76332,5.76174,5.76174,14000000.0
2006-06-02 20:38:00,5.76194,5.76312,5.7614,5.76229,16000000.0
2006-06-02 20:39:00,5.76266,5.76309,5.76216,5.7624,14000000.0
2006-06-02 20:40:00,5.76206,5.76318,5.76206,5.7624,17000000.0
2006-06-02 20:41:00,5.76217,5.76336,5.76217,5.76258,16000000.0
2006-06-02 20:42:00,5.76253,5.76354,5.76232,5.76262,22000000.0
2006-06-02 20:43:00,5.76223,5.76341,5.76171,5.76289,18000000.0
2006-06-02 20:44:00,5.76337,5.76337,5.76186,5.76202,16000000.0
2006-06-02 20:45:00,5.76337,5.76471,5.76223,5.76471,8000000.0
2006-06-02 20:46:00,5.7653,5.7653,5.76304,5.76367,19000000.0
2006-06-02 20:47:00,5.76324,5.76394,5.76275,5.76308,12000000.0
2006-06-02 20:48:00,5.76332,5.76402,5.76284,5.76343,9000000.0
2006-06-02 20:49:00,5.76315,5.76486,5.76299,5.76486,19000000.0
2006-06-02 20:50:00,5.76406,5.76438,5.76296,5.76296,15000000.0
2006-06-02 20:51:00,5.76269,5.76359,5.76255,5.76326,9000000.0
2006-06-02 20:52:00,5.76409,5.76423,5.7631,5.76403,11000000.0
2006-06-02 20:53:00,5.76397,5.76495,5.76329,5.7648,15000000.0
2006-06-02 20:54:00,5.76443,5.76581,5.76385,5.76545,12000000.0
2006-06-02 20:55:00,5.76508,5.76664,5.76429,5.76509,18000000.0
2006-06-02 20:56:00,5.76556,5.76632,5.76556,5.76593,12000000.0
2006-06-02 20:57:00,5.76586,5.76663,5.7647,5.76551,13000000.0
2006-06-02 20:58:00,5.76655,5.76706,5.76564,5.76633,11000000.0
2006-06-02 20:59:00,5.76542,5.7669,5.76542,5.7669,11000000.0
2006-06-02 21:00:00,5.76703,5.76715,5.76562,5.76631,17000000.0
2006-06-02 21:01:00,5.76646,5.76694,5.76616,5.76673,10000000.0
2006-06-02 21:02:00,5.76632,5.76684,5.76596,5.76631,8000000.0
2006-06-02 21:03:00,5.76683,5.7672,5.76581,5.76687,19000000.0
2006-06-02 21:04:00,5.7667,5.76693,5.76594,5.7669,18000000.0
2006-06-02 21:05:00,5.76571,5.76698,5.76524,5.76673,14000000.0
2006-06-02 21:06:00,5.76686,5.76697,5.76565,5.76659,12000000.0
2006-06-02 21:07:00,5.76658,5.76771,5.76577,5.76771,10000000.0
2006-06-02 21:08:00,5.76666,5.76747,5.76559,5.76559,14000000.0
2006-06-02 21:09:00,5.76527,5.76718,5.76527,5.76714,16000000.0
2006-06-02 21:10:00,5.76717,5.76751,5.76617,5.76654,15000000.0
2006-06-02 21:11:00,5.76714,5.76733,5.76611,5.76686,13000000.0
2006-06-02 21:12:00,5.76749,5.76751,5.76635,5.76663,10000000.0
2006-06-02 21:13:00,5.76679,5.7681,5.76634,5.76724,14000000.0
2006-06-02 21:14:00,5.76698,5.7675,5.76637,5.76701,10000000.0
2006-06-02 21:15:00,5.7683,5.7683,5.76684,5.7681,15000000.0
2006-06-02 21:16:00,5.76831,5.76831,5.76644,5.76713,11000000.0
2006-06-02 21:17:00,5.76688,5.76717,5.76616,5.76616,13000000.0
2006-06-02 21:18:00,5.76606,5.76739,5.76602,5.76646,17000000.0
2006-06-02 21:19:00,5.76754,5.76761,5.76647,5.76761,12000000.0
2006-06-02 21:20:00,5.76803,5.76803,5.76671,5.76688,14000000.0
2006-06-02 21:21:00,5.76678,5.76784,5.76672,5.76727,11000000.0
2006-06-02 21:22:00,5.76753,5.76826,5.76662,5.76826,9000000.0
2006-06-02 21:23:00,5.76715,5.7684,5.76699,5.76814,7000000.0
2006-06-02 21:24:00,5.76796,5.76821,5.76702,5.76715,11000000.0
2006-06-02 21:25:00,5.767,5.76795,5.76664,5.76736,7000000.0
2006-06-02 21:26:00,5.76661,5.76783,5.76645,5.76701,13000000.0
2006-06-02 21:27:00,5.76667,5.76695,5.76608,5.76649,11000000.0
2006-06-02 21:28:00,5.76664,5.76732,5.76628,5.76628,15000000.0
2006-06-02 21:29:00,5.76649,5.76764,5.76649,5.76698,12000000.0
2006-06-02 21:30:00,5.76698,5.76777,5.76698,5.76719,10000000.0
2006-06-02 21:31:00,5.76663,5.76819,5.76656,5.76656,10000000.0
2006-06-02 21:32:00,5.76723,5.76759,5.76679,5.76745,12000000.0
2006-06-02 21:33:00,5.76707,5.76721,5.76604,5.76678,19000000.0
2006-06-02 21:34:00,5.76738,5.76753,5.76589,5.76626,8000000.0
2006-06-02 21:35:00,5.76623,5.76704,5.76576,5.76668,20000000.0
2006-06-02 21:36:00,5.76628,5.76628,5.76584,5.76596,19000000.0
2006-06-02 21:37:00,5.76639,5.76713,5.76579,5.76579,19000000.0
2006-06-02 21:38:00,5.7659,5.76695,5.76587,5.76587,13000000.0
2006-06-02 21:39:00,5.76576,5.76701,5.76574,5.76686,17000000.0
2006-06-02 21:40:00,5.76618,5.76637,5.76556,5.76564,7000000.0
2006-06-02 21:41:00,5.76539,5.76641,5.76537,5.76641,11000000.0
2006-06-02 21:42:00,5.76689,5.76698,5.7667,5.76682,18000000.0
2006-06-02 21:43:00,5.76654,5.76724,5.766,5.76672,13000000.0
2006-06-02 21:44:00,5.76585,5.76658,5.76541,5.76658,16000000.0
2006-06-02 21:45:00,5.7664,5.76685,5.76593,5.76649,11000000.0
2006-06-02 21:46:00,5.76582,5.76642,5.76521,5.76521,13000000.0
2006-06-02 21:47:00,5.76522,5.76684,5.76522,5.76595,13000000.0
2006-06-02 21:48:00,5.76621,5.76675,5.76596,5.76605,17000000.0
2006-06-02 21:49:00,5.76664,5.76734,5.76591,5.76642,8000000.0
2006-06-02 21:50:00,5.76653,5.76669,5.76548,5.76548,11000000.0
2006-06-02 21:51:00,5.76562,5.76687,5.76562,5.76579,13000000.0
2006-06-02 21:52:00,5.76714,5.76714,5.76574,5.76574,13000000.0
2006-06-02 21:53:00,5.76541,5.76609,5.76469,5.76528,14000000.0
2006-06-02 21:54:00,5.76532,5.76592,5.76446,5.76446,11000000.0
2006-06-02 21:55:00,5.76581,5.76581,5.76427,5.76511,17000000.0
2006-06-02 21:56:00,5.76546,5.7662,5.76402,5.76417,12000000.0
2006-06-02 21:57:00,5.76469,5.76626,5.76413,5.76467,16000000.0
2006-06-02 21:58:00,5.76537,5.76585,5.76428,5.76524,9000000.0
2006-06-02 21:59:00,5.76608,5.76624,5.76442,5.76571,18000000.0
2006-06-02 22:00:00,5.76555,5.76612,5.76434,5.76549,13000000.0
2006-06-02 22:01:00,5.76542,5.76592,5.76444,5.76444,11000000.0
2006-06-02 22:02:00,5.76456,5.76569,5.76428,5.76482,17000000.0
2006-06-02 22:03:00,5.76366,5.76494,5.76366,5.7645,23000000.0
2006-06-02 22:04:00,5.76518,5.76555,5.76458,5.76555,15000000.0
2006-06-02 22:05:00,5.76572,5.76572,5.76387,5.76537,14000000.0
2006-06-02 22:06:00,5.76495,5.76522,5.76362,5.76362,15000000.0
2006-06-02 22:07:00,5.76442,5.76487,5.76315,5.76324,9000000.0
2006-06-02 22:08:00,5.76331,5.76454,5.76331,5.76431,18000000.0
2006-06-02 22:09:00,5.76294,5.76406,5.76294,5.76325,11000000.0
2006-06-02 22:10:00,5.76348,5.76443,5.76329,5.76332,7000000.0
2006-06-02 22:11:00,5.76325,5.7638,5.76269,5.7638,8000000.0
2006-06-02 22:12:00,5.76382,5.76382,5.76306,5.76331,16000000.0
2006-06-02 22:13:00,5.7629,5.76294,5.76206,5.76206,24000000.0
2006-06-02 22:14:00,5.76202,5.76202,5.76171,5.76174,9000000.0
2006-06-02 22:15:00,5.76195,5.76202,5.76181,5.76189,10000000.0
2006-06-02 22:16:00,5.76239,5.76374,5.76233,5.76332,13000000.0
2006-06-02 22:17:00,5.76305,5.76325,5.76291,5.76291,20000000.0
2006-06-02 22:18:00,5.76305,5.76369,5.76277,5.76369,11000000.0
2006-06-02 22:19:00,5.76311,5.76447,5.76294,5.7634,15000000.0
2006-06-02 22:20:00,5.76391,5.7648,5.76371,5.76466,16000000.0
2006-06-02 22:21:00,5.7652,5.76527,5.76361,5.76402,12000000.0
2006-06-02 22:22:00,5.76392,5.76515,5.76392,5.76443,14000000.0
2006-06-02 22:23:00,5.76524,5.76556,5.76387,5.76395,11000000.0
2006-06-02 22:24:00,5.7657,5.76618,5.76495,5.76549,16000000.0
2006-06-02 22:25:00,5.76514,5.76572,5.7646,5.76567,14000000.0
2006-06-02 22:26:00,5.76529,5.76628,5.76448,5.76553,10000000.0
2006-06-02 22:27:00,5.76513,5.76604,5.76448,5.76604,14000000.0
2006-06-02 22:28:00,5.76499,5.76632,5.76468,5.76529,12000000.0
2006-06-02 22:29:00,5.765,5.76586,5.76414,5.7646,13000000.0
2006-06-02 22:30:00,5.76456,5.76548,5.76393,5.76463,8000000.0
2006-06-02 22:31:00,5.76502,5.76513,5.76391,5.76502,11000000.0
2006-06-02 22:32:00,5.7641,5.76484,5.76388,5.76409,20000000.0
2006-06-02 22:33:00,5.76396,5.76452,5.76362,5.76432,11000000.0
2006-06-02 22:34:00,5.76393,5.76418,5.76336,5.76362,10000000.0
2006-06-02 22:35:00,5.76364,5.76456,5.76323,5.76421,13000000.0
2006-06-02 22:36:00,5.76389,5.76418,5.76347,5.76347,9000000.0
2006-06-02 22:37:00,5.76378,5.76516,5.7636,5.76516,13000000.0
2006-06-02 22:38:00,5.76534,5.76534,5.76395,5.76395,9000000.0
2006-06-02 22:39:00,5.76373,5.7656,5.76373,5.76528,12000000.0
2006-06-02 22:40:00,5.76452,5.76568,5.76421,5.76499,9000000.0
2006-06-02 22:41:00,5.765,5.7655,5.76405,5.76502,14000000.0
2006-06-02 22:42:00,5.76496,5.76553,5.76431,5.76431,13000000.0
2006-06-02 22:43:00,5.76449,5.76534,5.76416,5.76534,12000000.0
2006-06-02 22:44:00,5.76428,5.76584,5.76379,5.76406,15000000.0
2006-06-02 22:45:00,5.76417,5.76514,5.76399,5.76494,13000000.0
2006-06-02 22:46:00,5.76452,5.76491,5.76379,5.76451,14000000.0
2006-06-02 22:47:00,5.76427,5.76474,5.7636,5.76473,15000000.0
2006-06-02 22:48:00,5.76547,5.76547,5.76411,5.76449,13000000.0
2006-06-02 22:49:00,5.76441,5.76537,5.76441,5.76441,13000000.0
2006-06-02 22:50:00,5.76405,5.7643,5.76404,5.76412,15000000.0
2006-06-02 22:51:00,5.76435,5.76541,5.76428,5.765,14000000.0
2006-06-02 22:52:00,5.76478,5.76527,5.76405,5.76405,9000000.0
2006-06-02 22:53:00,5.76404,5.76477,5.76354,5.76477,15000000.0
2006-06-02 22:54:00,5.76471,5.76512,5.76376,5.76376,17000000.0
2006-06-02 22:55:00,5.76375,5.76537,5.76375,5.76537,16000000.0
2006-06-02 22:56:00,5.76399,5.76687,5.76399,5.76488,13000000.0
2006-06-02 22:57:00,5.76593,5.76665,5.76539,5.76539,8000000.0
2006-06-02 22:58:00,5.76578,5.76826,5.76578,5.76826,8000000.0
2006-06-02 22:59:00,5.76696,5.76737,5.76631,5.76737,19000000.0
2006-06-05 02:00:00,5.76338,5.76465,5.76293,5.76331,16000000.0
2006-06-05 02:01:00,5.76457,5.76492,5.76338,5.76406,21000000.0
2006-06-05 02:02:00,5.76395,5.76408,5.76291,5.76291,10000000.0
2006-06-05 02:03:00,5.76276,5.76288,5.76267,5.76279,8000000.0
2006-06-05 02:04:00,5.76292,5.76464,5.76292,5.76371,14000000.0
2006-06-05 02:05:00,5.76445,5.76495,5.76374,5.7639,14000000.0
2006-06-05 02:06:00,5.76483,5.76488,5.76451,5.76483,15000000.0
2006-06-05 02:07:00,5.76437,5.76482,5.76389,5.76436,10000000.0
2006-06-05 02:08:00,5.76372,5.76444,5.7636,5.76427,16000000.0
2006-06-05 02:09:00,5.76555,5.76555,5.76357,5.76432,18000000.0
2006-06-05 02:10:00,5.76428,5.76548,5.76428,5.76462,16000000.0
2006-06-05 02:11:00,5.76426,5.76539,5.76375,5.7644,14000000.0
2006-06-05 02:12:00,5.7642,5.76477,5.76383,5.76465,10000000.0
2006-06-05 02:13:00,5.76447,5.76545,5.7638,5.76434,15000000.0
2006-06-05 02:14:00,5.76521,5.76524,5.76365,5.76434,19000000.0
2006-06-05 02:15:00,5.76486,5.76501,5.76319,5.76453,12000000.0
2006-06-05 02:16:00,5.76468,5.76468,5.76289,5.76411,18000000.0
2006-06-05 02:17:00,5.76304,5.7634,5.76183,5.7634,14000000.0
2006-06-05 02:18:00,5.76225,5.76298,5.76131,5.76207,12000000.0
2006-06-05 02:19:00,5.76246,5.76376,5.76159,5.76261,14000000.0
2006-06-05 02:20:00,5.76243,5.76391,5.76192,5.76338,13000000.0
2006-06-05 02:21:00,5.76343,5.7639,5.76165,5.76165,15000000.0
2006-06-05 02:22:00,5.76165,5.76324,5.76165,5.76177,13000000.0
2006-06-05 02:23:00,5.76176,5.76295,5.76151,5.76186,16000000.0
2006-06-05 02:24:00,5.76029,5.76162,5.75996,5.75996,17000000.0
2006-06-05 02:25:00,5.75971,5.76062,5.75936,5.75936,10000000.0
2006-06-05 02:26:00,5.75892,5.76095,5.75892,5.76088,13000000.0
2006-06-05 02:27:00,5.76176,5.76183,5.7611,5.76121,7000000.0
2006-06-05 02:28:00,5.75998,5.76072,5.75944,5.75997,9000000.0
2006-06-05 02:29:00,5.76007,5.76085,5.75923,5.76085,20000000.0
2006-06-05 02:30:00,5.75976,5.76024,5.7584,5.7584,11000000.0
2006-06-05 02:31:00,5.75864,5.76029,5.75864,5.76007,9000000.0
2006-06-05 02:32:00,5.76029,5.76129,5.75964,5.76121,13000000.0
2006-06-05 02:33:00,5.7616,5.7616,5.76025,5.7607,14000000.0
2006-06-05 02:34:00,5.76131,5.7616,5.76043,5.76104,17000000.0
2006-06-05 02:35:00,5.7611,5.76159,5.76016,5.76082,15000000.0
2006-06-05 02:36:00,5.76089,5.76179,5.75994,5.76179,14000000.0
2006-06-05 02:37:00,5.76084,5.76179,5.75982,5.7613,13000000.0
2006-06-05 02:38:00,5.76056,5.76201,5.76038,5.76132,14000000.0
2006-06-05 02:39:00,5.76077,5.76167,5.75966,5.76155,15000000.0
2006-06-05 02:40:00,5.76136,5.76162,5.76015,5.76025,12000000.0
2006-06-05 02:41:00,5.76005,5.76079,5.75955,5.76071,13000000.0
2006-06-05 02:42:00,5.76193,5.76193,5.75956,5.75999,16000000.0
2006-06-05 02:43:00,5.76018,5.76111,5.75922,5.7611,18000000.0
2006-06-05 02:44:00,5.76113,5.76123,5.75977,5.76029,10000000.0
2006-06-05 02:45:00,5.76057,5.76201,5.76057,5.76201,14000000.0
2006-06-05 02:46:00,5.76118,5.76118,5.7595,5.75966,18000000.0
2006-06-05 02:47:00,5.75943,5.76074,5.75827,5.75949,17000000.0
2006-06-05 02:48:00,5.75932,5.75983,5.75856,5.75875,7000000.0
2006-06-05 02:49:00,5.75942,5.75942,5.75707,5.75862,13000000.0
2006-06-05 02:50:00,5.75866,5.75866,5.7571,5.75774,14000000.0
2006-06-05 02:51:00,5.75711,5.7586,5.7571,5.7577,15000000.0
2006-06-05 02:52:00,5.75828,5.75964,5.75743,5.75889,15000000.0
2006-06-05 02:53:00,5.75855,5.75893,5.75767,5.75825,9000000.0
2006-06-05 02:54:00,5.7588,5.75994,5.75771,5.75954,13000000.0
2006-06-05 02:55:00,5.76027,5.76056,5.75901,5.76056,11000000.0
2006-06-05 02:56:00,5.75887,5.76118,5.75887,5.76118,18000000.0
2006-06-05 02:57:00,5.76026,5.76086,5.75945,5.76086,13000000.0
2006-06-05 02:58:00,5.75988,5.76062,5.75904,5.75904,9000000.0
2006-06-05 02:59:00,5.75933,5.76012,5.75825,5.75837,14000000.0
2006-06-05 03:00:00,5.75828,5.75931,5.75824,5.75867,11000000.0
2006-06-05 03:01:00,5.75883,5.75918,5.75752,5.75838,11000000.0
2006-06-05 03:02:00,5.75822,5.75953,5.75817,5.75931,11000000.0
2006-06-05 03:03:00,5.75863,5.75968,5.7577,5.75898,23000000.0
2006-06-05 03:04:00,5.75886,5.75908,5.75718,5.75718,11000000.0
2006-06-05 03:05:00,5.75726,5.75939,5.75726,5.75909,17000000.0
2006-06-05 03:06:00,5.75918,5.75952,5.75843,5.75874,9000000.0
2006-06-05 03:07:00,5.75904,5.75955,5.75835,5.75852,15000000.0
2006-06-05 03:08:00,5.75952,5.75952,5.7574,5.75755,12000000.0
2006-06-05 03:09:00,5.75695,5.7572,5.75691,5.7572,15000000.0
2006-06-05 03:10:00,5.75734,5.75841,5.75734,5.75804,19000000.0
2006-06-05 03:11:00,5.75888,5.75973,5.75844,5.75875,15000000.0
2006-06-05 03:12:00,5.75855,5.75872,5.75846,5.75862,18000000.0
2006-06-05 03:13:00,5.75853,5.75883,5.75841,5.75883,18000000.0
2006-06-05 03:14:00,5.75861,5.75883,5.75844,5.7586,10000000.0
2006-06-05 03:15:00,5.7578,5.75898,5.75757,5.75865,7000000.0
2006-06-05 03:16:00,5.75724,5.75826,5.75702,5.75826,8000000.0
2006-06-05 03:17:00,5.75845,5.75845,5.75685,5.75721,10000000.0
2006-06-05 03:18:00,5.75724,5.75808,5.75542,5.75542,15000000.0
2006-06-05 03:19:00,5.75509,5.75797,5.75509,5.75793,10000000.0
2006-06-05 03:20:00,5.7578,5.75838,5.75678,5.75801,16000000.0
2006-06-05 03:21:00,5.75789,5.75835,5.75696,5.75736,11000000.0
2006-06-05 03:22:00,5.75699,5.75796,5.75681,5.75731,10000000.0
2006-06-05 03:23:00,5.75764,5.75842,5.75724,5.75745,12000000.0
2006-06-05 03:24:00,5.75888,5.75888,5.75753,5.7586,13000000.0
2006-06-05 03:25:00,5.75944,5.75966,5.75848,5.75925,11000000.0
2006-06-05 03:26:00,5.75929,5.76039,5.75883,5.7601,13000000.0
2006-06-05 03:27:00,5.75968,5.76113,5.75968,5.76005,14000000.0
2006-06-05 03:28:00,5.75928,5.76028,5.75868,5.7596,18000000.0
2006-06-05 03:29:00,5.75968,5.76031,5.75858,5.76031,15000000.0
2006-06-05 03:30:00,5.76041,5.76041,5.7591,5.7591,10000000.0
2006-06-05 03:31:00,5.75896,5.75955,5.75839,5.75839,13000000.0
2006-06-05 03:32:00,5.75844,5.76058,5.75844,5.7597,16000000.0
2006-06-05 03:33:00,5.75945,5.76042,5.75926,5.75945,13000000.0
2006-06-05 03:34:00,5.75946,5.76066,5.75919,5.75951,16000000.0
2006-06-05 03:35:00,5.75971,5.76061,5.75967,5.76051,10000000.0
2006-06-05 03:36:00,5.7607,5.76102,5.75937,5.76,11000000.0
2006-06-05 03:37:00,5.75996,5.76146,5.75996,5.761,13000000.0
2006-06-05 03:38:00,5.76031,5.76125,5.75992,5.75992,13000000.0
2006-06-05 03:39:00,5.75965,5.76109,5.75957,5.76037,13000000.0
2006-06-05 03:40:00,5.76056,5.76161,5.76004,5.76134,12000000.0
2006-06-05 03:41:00,5.76145,5.76145,5.75874,5.76063,16000000.0
2006-06-05 03:42:00,5.76001,5.76058,5.75846,5.75903,21000000.0
2006-06-05 03:43:00,5.75916,5.76006,5.75892,5.75947,18000000.0
2006-06-05 03:44:00,5.75899,5.759,5.75814,5.75818,15000000.0
2006-06-05 03:45:00,5.75791,5.7598,5.75791,5.75967,9000000.0
2006-06-05 03:46:00,5.75997,5.76048,5.7592,5.75972,8000000.0
2006-06-05 03:47:00,5.75913,5.7601,5.75887,5.75902,11000000.0
2006-06-05 03:48:00,5.75989,5.76042,5.75924,5.75948,9000000.0
2006-06-05 03:49:00,5.76036,5.76044,5.75872,5.75979,16000000.0
2006-06-05 03:50:00,5.76049,5.76049,5.75895,5.76017,19000000.0
2006-06-05 03:51:00,5.75988,5.76043,5.75906,5.7597,9000000.0
2006-06-05 03:52:00,5.75991,5.76048,5.75953,5.75982,19000000.0
2006-06-05 03:53:00,5.75877,5.76009,5.75877,5.75921,10000000.0
2006-06-05 03:54:00,5.75973,5.76005,5.75867,5.76005,17000000.0
2006-06-05 03:55:00,5.76023,5.76045,5.75941,5.75951,16000000.0
2006-06-05 03:56:00,5.76067,5.76076,5.75947,5.75954,7000000.0
2006-06-05 03:57:00,5.75976,5.75976,5.75953,5.75956,11000000.0
2006-06-05 03:58:00,5.75947,5.76021,5.75867,5.75985,12000000.0
2006-06-05 03:59:00,5.76013,5.76013,5.75885,5.75885,17000000.0
2006-06-05 04:00:00,5.75835,5.75856,5.75832,5.75841,12000000.0
2006-06-05 04:01:00,5.75854,5.76047,5.75854,5.75968,16000000.0
2006-06-05 04:02:00,5.75925,5.75944,5.75922,5.75922,14000000.0
2006-06-05 04:03:00,5.75895,5.76008,5.75873,5.75932,12000000.0
2006-06-05 04:04:00,5.75992,5.76109,5.75957,5.75972,16000000.0
2006-06-05 04:05:00,5.75959,5.76126,5.75946,5.76011,13000000.0
2006-06-05 04:06:00,5.75992,5.76083,5.75921,5.7603,16000000.0
2006-06-05 04:07:00,5.76063,5.76083,5.75917,5.75928,13000000.0
2006-06-05 04:08:00,5.75912,5.75939,5.75912,5.75923,14000000.0
2006-06-05 04:09:00,5.76039,5.76047,5.7595,5.75998,10000000.0
2006-06-05 04:10:00,5.7595,5.7596,5.75883,5.75909,12000000.0
2006-06-05 04:11:00,5.75918,5.76113,5.75918,5.76011,14000000.0
2006-06-05 04:12:00,5.75975,5.76083,5.75912,5.76057,19000000.0
2006-06-05 04:13:00,5.75962,5.76004,5.75898,5.75978,20000000.0
2006-06-05 04:14:00,5.75942,5.76049,5.75902,5.75973,12000000.0
2006-06-05 04:15:00,5.75984,5.76031,5.75886,5.75919,8000000.0
2006-06-05 04:16:00,5.75939,5.76014,5.75875,5.75948,13000000.0
2006-06-05 04:17:00,5.75963,5.76056,5.75872,5.76056,15000000.0
2006-06-05 04:18:00,5.7606,5.76066,5.75944,5.76066,9000000.0
2006-06-05 04:19:00,5.76078,5.76078,5.75952,5.75961,12000000.0
2006-06-05 04:20:00,5.75946,5.76054,5.75929,5.75929,9000000.0
2006-06-05 04:21:00,5.75921,5.75956,5.75858,5.75902,17000000.0
2006-06-05 04:22:00,5.75967,5.7602,5.75882,5.75984,14000000.0
2006-06-05 04:23:00,5.75971,5.75979,5.75934,5.75965,10000000.0
2006-06-05 04:24:00,5.75997,5.76095,5.75984,5.75984,12000000.0
2006-06-05 04:25:00,5.75975,5.76013,5.759,5.759,10000000.0
2006-06-05 04:26:00,5.7601,5.76046,5.75914,5.75929,7000000.0
2006-06-05 04:27:00,5.7591,5.76063,5.7591,5.76063,15000000.0
2006-06-05 04:28:00,5.7606,5.76088,5.75959,5.75961,7000000.0
2006-06-05 04:29:00,5.75976,5.75976,5.75873,5.7594,14000000.0
2006-06-05 04:30:00,5.75963,5.76022,5.75952,5.75985,11000000.0
2006-06-05 04:31:00,5.75958,5.76021,5.75878,5.75934,15000000.0
2006-06-05 04:32:00,5.75971,5.75971,5.7588,5.7588,17000000.0
2006-06-05 04:33:00,5.75863,5.76097,5.75863,5.76097,14000000.0
2006-06-05 04:34:00,5.76081,5.76081,5.75943,5.75972,9000000.0
2006-06-05 04:35:00,5.75923,5.75939,5.75903,5.75903,12000000.0
2006-06-05 04:36:00,5.75922,5.75932,5.75905,5.75925,12000000.0
2006-06-05 04:37:00,5.75932,5.75936,5.75908,5.75911,12000000.0
2006-06-05 04:38:00,5.75925,5.75927,5.75903,5.75906,11000000.0
2006-06-05 04:39:00,5.75952,5.76104,5.75876,5.75977,17000000.0
2006-06-05 04:40:00,5.75912,5.76014,5.75912,5.75938,9000000.0
2006-06-05 04:41:00,5.75901,5.75921,5.75892,5.75902,10000000.0
2006-06-05 04:42:00,5.75909,5.75919,5.75901,5.75905,8000000.0
2006-06-05 04:43:00,5.75951,5.76144,5.75941,5.7602,18000000.0
2006-06-05 04:44:00,5.75986,5.75998,5.75977,5.75992,9000000.0
2006-06-05 04:45:00,5.75997,5.75997,5.75971,5.75985,9000000.0
2006-06-05 04:46:00,5.75999,5.75999,5.75962,5.75997,16000000.0
2006-06-05 04:47:00,5.76,5.76,5.7597,5.75982,12000000.0
2006-06-05 04:48:00,5.75983,5.7609,5.75969,5.75969,10000000.0
2006-06-05 04:49:00,5.7601,5.76074,5.75961,5.75984,16000000.0
2006-06-05 04:50:00,5.76034,5.76162,5.75991,5.76025,16000000.0
2006-06-05 04:51:00,5.76039,5.76201,5.76001,5.76046,20000000.0
2006-06-05 04:52:00,5.7606,5.76063,5.7599,5.7605,13000000.0
2006-06-05 04:53:00,5.76085,5.76164,5.76021,5.76163,11000000.0
2006-06-05 04:54:00,5.76111,5.76162,5.76073,5.76115,11000000.0
2006-06-05 04:55:00,5.76077,5.76271,5.76077,5.76271,12000000.0
2006-06-05 04:56:00,5.76305,5.76305,5.76098,5.7611,16000000.0
2006-06-05 04:57:00,5.76178,5.76216,5.76099,5.76201,7000000.0
2006-06-05 04:58:00,5.76217,5.76252,5.76115,5.76252,13000000.0
2006-06-05 04:59:00,5.76219,5.76289,5.76079,5.76199,17000000.0
2006-06-05 05:00:00,5.76246,5.76247,5.76115,5.76201,10000000.0
2006-06-05 05:01:00,5.76179,5.76302,5.76085,5.76302,13000000.0
2006-06-05 05:02:00,5.76334,5.76365,5.76117,5.76365,18000000.0
2006-06-05 05:03:00,5.76345,5.76345,5.76199,5.76199,9000000.0
2006-06-05 05:04:00,5.76173,5.76313,5.76126,5.7615,12000000.0
2006-06-05 05:05:00,5.76171,5.76243,5.76125,5.76143,10000000.0
2006-06-05 05:06:00,5.76184,5.76274,5.76141,5.76151,20000000.0
2006-06-05 05:07:00,5.76152,5.76227,5.76134,5.76134,10000000.0
2006-06-05 05:08:00,5.76007,5.7602,5.75969,5.75979,17000000.0
2006-06-05 05:09:00,5.76047,5.76174,5.76004,5.76137,15000000.0
2006-06-05 05:10:00,5.76139,5.7616,5.76048,5.76132,10000000.0
2006-06-05 05:11:00,5.76131,5.7617,5.76036,5.76085,16000000.0
2006-06-05 05:12:00,5.76084,5.76134,5.76052,5.7611,7000000.0
2006-06-05 05:13:00,5.7606,5.76099,5.76017,5.76028,12000000.0
2006-06-05 05:14:00,5.76048,5.76065,5.75952,5.7597,14000000.0
2006-06-05 05:15:00,5.75986,5.76181,5.75986,5.76155,16000000.0
2006-06-05 05:16:00,5.76118,5.76166,5.76015,5.76036,15000000.0
2006-06-05 05:17:00,5.76118,5.76133,5.75977,5.75977,10000000.0
2006-06-05 05:18:00,5.75974,5.76144,5.75974,5.76018,13000000.0
2006-06-05 05:19:00,5.75939,5.75955,5.75901,5.75905,13000000.0
2006-06-05 05:20:00,5.75899,5.76009,5.75896,5.76009,20000000.0
2006-06-05 05:21:00,5.76034,5.76151,5.75892,5.75892,9000000.0
2006-06-05 05:22:00,5.75882,5.76059,5.75882,5.75948,17000000.0
2006-06-05 05:23:00,5.75966,5.76121,5.75966,5.76069,14000000.0
2006-06-05 05:24:00,5.76025,5.76031,5.76006,5.76025,19000000.0
2006-06-05 05:25:00,5.76007,5.76035,5.76007,5.76019,13000000.0
2006-06-05 05:26:00,5.76004,5.76029,5.76002,5.76005,13000000.0
2006-06-05 05:27:00,5.76026,5.7603,5.76004,5.76007,13000000.0
2006-06-05 05:28:00,5.75982,5.76079,5.75919,5.75977,10000000.0
2006-06-05 05:29:00,5.7592,5.75985,5.75771,5.75786,17000000.0
2006-06-05 05:30:00,5.75788,5.75836,5.7562,5.75784,21000000.0
2006-06-05 05:31:00,5.75769,5.75863,5.75717,5.75754,13000000.0
2006-06-05 05:32:00,5.75774,5.75774,5.7558,5.75656,16000000.0
2006-06-05 05:33:00,5.75583,5.75583,5.75514,5.75538,13000000.0
2006-06-05 05:34:00,5.75547,5.75674,5.75547,5.75582,13000000.0
2006-06-05 05:35:00,5.75511,5.75515,5.75472,5.75507,14000000.0
2006-06-05 05:36:00,5.75547,5.75725,5.75547,5.75714,18000000.0
2006-06-05 05:37:00,5.75664,5.75673,5.75573,5.7566,12000000.0
2006-06-05 05:38:00,5.7567,5.75706,5.75587,5.75654,13000000.0
2006-06-05 05:39:00,5.75723,5.75858,5.75645,5.75771,21000000.0
2006-06-05 05:40:00,5.75738,5.75862,5.7567,5.75705,14000000.0
2006-06-05 05:41:00,5.75634,5.75747,5.75576,5.75576,13000000.0
2006-06-05 05:42:00,5.75506,5.75691,5.75506,5.75588,8000000.0
2006-06-05 05:43:00,5.75583,5.7576,5.7554,5.75722,13000000.0
2006-06-05 05:44:00,5.75703,5.75707,5.75552,5.75597,13000000.0
2006-06-05 05:45:00,5.75607,5.75717,5.75607,5.75692,24000000.0
2006-06-05 05:46:00,5.75687,5.75725,5.75627,5.75646,14000000.0
2006-06-05 05:47:00,5.75635,5.75635,5.75594,5.75628,11000000.0
2006-06-05 05:48:00,5.75614,5.75621,5.75592,5.75621,18000000.0
2006-06-05 05:49:00,5.75614,5.75625,5.75602,5.75605,10000000.0
2006-06-05 05:50:00,5.75609,5.75704,5.75599,5.75646,10000000.0
2006-06-05 05:51:00,5.75685,5.75732,5.75595,5.75595,11000000.0
2006-06-05 05:52:00,5.75583,5.75784,5.75563,5.75563,19000000.0
2006-06-05 05:53:00,5.75542,5.75677,5.75542,5.75677,15000000.0
2006-06-05 05:54:00,5.75614,5.75707,5.75614,5.75641,7000000.0
2006-06-05 05:55:00,5.75721,5.75795,5.75597,5.75597,12000000.0
2006-06-05 05:56:00,5.75599,5.75686,5.75595,5.75612,16000000.0
2006-06-05 05:57:00,5.757,5.75748,5.75674,5.75682,11000000.0
2006-06-05 05:58:00,5.75658,5.75729,5.75573,5.75645,22000000.0
2006-06-05 05:59:00,5.75589,5.75694,5.75559,5.75596,9000000.0
2006-06-05 06:00:00,5.75571,5.75597,5.75505,5.75505,17000000.0
2006-06-05 06:01:00,5.75505,5.75695,5.75505,5.75578,18000000.0
2006-06-05 06:02:00,5.75586,5.75673,5.75551,5.75561,18000000.0
2006-06-05 06:03:00,5.7554,5.75547,5.75501,5.75509,16000000.0
2006-06-05 06:04:00,5.75494,5.75498,5.75465,5.75498,8000000.0
2006-06-05 06:05:00,5.75495,5.75503,5.75476,5.75498,10000000.0
2006-06-05 06:06:00,5.75464,5.75493,5.75464,5.75486,27000000.0
2006-06-05 06:07:00,5.75512,5.75585,5.7551,5.75542,17000000.0
2006-06-05 06:08:00,5.75593,5.75665,5.75535,5.75665,14000000.0
2006-06-05 06:09:00,5.75538,5.75592,5.75511,5.75516,13000000.0
2006-06-05 06:10:00,5.75475,5.75621,5.75475,5.75547,14000000.0
2006-06-05 06:11:00,5.75551,5.75667,5.75502,5.75607,16000000.0
2006-06-05 06:12:00,5.75574,5.7563,5.75462,5.75491,17000000.0
2006-06-05 06:13:00,5.75511,5.75655,5.75499,5.75602,14000000.0
2006-06-05 06:14:00,5.75618,5.75704,5.75566,5.75599,12000000.0
2006-06-05 06:15:00,5.75566,5.75652,5.75501,5.75642,13000000.0
2006-06-05 06:16:00,5.75611,5.75737,5.75563,5.75675,14000000.0
2006-06-05 06:17:00,5.75564,5.75605,5.75521,5.75532,11000000.0
2006-06-05 06:18:00,5.75588,5.75662,5.75491,5.75626,12000000.0
2006-06-05 06:19:00,5.75655,5.75695,5.75502,5.75695,19000000.0
2006-06-05 06:20:00,5.75636,5.7571,5.75553,5.7571,11000000.0
2006-06-05 06:21:00,5.75744,5.75744,5.7561,5.75627,9000000.0
2006-06-05 06:22:00,5.75627,5.75754,5.7562,5.75653,22000000.0
2006-06-05 06:23:00,5.75659,5.75659,5.75621,5.75625,18000000.0
2006-06-05 06:24:00,5.75725,5.75725,5.75547,5.75547,8000000.0
2006-06-05 06:25:00,5.75518,5.75615,5.75495,5.75615,9000000.0
2006-06-05 06:26:00,5.75706,5.75785,5.75657,5.75785,13000000.0
2006-06-05 06:27:00,5.75629,5.75724,5.75566,5.75577,15000000.0
2006-06-05 06:28:00,5.75536,5.75603,5.75491,5.75508,18000000.0
2006-06-05 06:29:00,5.75475,5.75636,5.75475,5.75636,16000000.0
2006-06-05 06:30:00,5.75686,5.75729,5.75596,5.75665,10000000.0
2006-06-05 06:31:00,5.75622,5.75735,5.75581,5.75601,13000000.0
2006-06-05 06:32:00,5.75607,5.75727,5.75607,5.75614,10000000.0
2006-06-05 06:33:00,5.7557,5.75649,5.75534,5.75623,10000000.0
2006-06-05 06:34:00,5.75603,5.75633,5.75507,5.75507,15000000.0
2006-06-05 06:35:00,5.75567,5.75688,5.75557,5.75589,13000000.0
2006-06-05 06:36:00,5.75556,5.75679,5.75503,5.75579,23000000.0
2006-06-05 06:37:00,5.7562,5.75706,5.75504,5.75706,11000000.0
2006-06-05 06:38:00,5.75707,5.75707,5.75519,5.75598,17000000.0
2006-06-05 06:39:00,5.75607,5.7562,5.7549,5.75554,8000000.0
2006-06-05 06:40:00,5.75578,5.75694,5.7552,5.75532,15000000.0
2006-06-05 06:41:00,5.7558,5.75643,5.75503,5.75576,15000000.0
2006-06-05 06:42:00,5.75469,5.75528,5.75432,5.75505,16000000.0
2006-06-05 06:43:00,5.75507,5.75544,5.75507,5.75516,12000000.0
2006-06-05 06:44:00,5.75631,5.75631,5.75478,5.75478,13000000.0
2006-06-05 06:45:00,5.75432,5.7545,5.75423,5.75427,14000000.0
2006-06-05 06:46:00,5.75452,5.75456,5.75419,5.75419,12000000.0
2006-06-05 06:47:00,5.75475,5.75641,5.75475,5.75581,11000000.0
2006-06-05 06:48:00,5.75635,5.75674,5.7553,5.75576,15000000.0
2006-06-05 06:49:00,5.75419,5.75526,5.75419,5.75441,17000000.0
2006-06-05 06:50:00,5.75381,5.75382,5.75354,5.75354,13000000.0
2006-06-05 06:51:00,5.75395,5.75672,5.75395,5.756,8000000.0
2006-06-05 06:52:00,5.75595,5.75641,5.7553,5.7553,14000000.0
2006-06-05 06:53:00,5.75449,5.75605,5.75372,5.75372,13000000.0
2006-06-05 06:54:00,5.75346,5.75435,5.75324,5.7536,8000000.0
2006-06-05 06:55:00,5.75488,5.75507,5.75386,5.7549,10000000.0
2006-06-05 06:56:00,5.75319,5.75449,5.75319,5.7542,11000000.0
2006-06-05 06:57:00,5.7544,5.75557,5.75359,5.75437,17000000.0
2006-06-05 06:58:00,5.75438,5.75495,5.75391,5.75401,12000000.0
2006-06-05 06:59:00,5.75423,5.75576,5.75377,5.7546,14000000.0
2006-06-05 07:00:00,5.75395,5.75447,5.7533,5.75352,11000000.0
2006-06-05 07:01:00,5.75361,5.75465,5.75332,5.75465,10000000.0
2006-06-05 07:02:00,5.75362,5.75434,5.75303,5.7536,14000000.0
2006-06-05 07:03:00,5.75463,5.75497,5.75385,5.75456,7000000.0
2006-06-05 07:04:00,5.75487,5.75589,5.75372,5.75518,16000000.0
2006-06-05 07:05:00,5.75557,5.75603,5.75444,5.75503,15000000.0
2006-06-05 07:06:00,5.75634,5.75656,5.75463,5.75532,16000000.0
2006-06-05 07:07:00,5.75505,5.75656,5.7546,5.75656,12000000.0
2006-06-05 07:08:00,5.75691,5.75691,5.7556,5.7556,8000000.0
2006-06-05 07:09:00,5.75521,5.75623,5.75487,5.75552,8000000.0
2006-06-05 07:10:00,5.75573,5.75681,5.75487,5.75506,16000000.0
2006-06-05 07:11:00,5.75576,5.75685,5.75524,5.75651,17000000.0
2006-06-05 07:12:00,5.75588,5.75677,5.75554,5.75614,20000000.0
2006-06-05 07:13:00,5.75662,5.75702,5.75567,5.75649,18000000.0
2006-06-05 07:14:00,5.75638,5.75734,5.75611,5.7567,11000000.0
2006-06-05 07:15:00,5.75659,5.75715,5.75571,5.75669,18000000.0
2006-06-05 07:16:00,5.75642,5.75888,5.75642,5.75788,18000000.0
2006-06-05 07:17:00,5.75696,5.75803,5.75696,5.75796,12000000.0
2006-06-05 07:18:00,5.75824,5.75893,5.75672,5.75708,18000000.0
2006-06-05 07:19:00,5.75777,5.75846,5.75754,5.75754,14000000.0
2006-06-05 07:20:00,5.75757,5.75844,5.75586,5.75833,18000000.0
2006-06-05 07:21:00,5.75845,5.75845,5.75675,5.75767,13000000.0
2006-06-05 07:22:00,5.75721,5.7574,5.7565,5.75692,14000000.0
2006-06-05 07:23:00,5.75705,5.75784,5.7566,5.75752,15000000.0
2006-06-05 07:24:00,5.75812,5.75877,5.75735,5.75797,16000000.0
2006-06-05 07:25:00,5.75772,5.75888,5.75735,5.75791,15000000.0
2006-06-05 07:26:00,5.75867,5.75882,5.75726,5.75727,13000000.0
2006-06-05 07:27:00,5.75676,5.75877,5.75676,5.75739,12000000.0
2006-06-05 07:28:00,5.75757,5.75802,5.75636,5.75636,22000000.0
2006-06-05 07:29:00,5.75715,5.7577,5.75644,5.75757,16000000.0
2006-06-05 07:30:00,5.75637,5.75694,5.75607,5.75607,14000000.0
2006-06-05 07:31:00,5.75631,5.75801,5.75631,5.75715,13000000.0
2006-06-05 07:32:00,5.75742,5.7575,5.75585,5.75673,9000000.0
2006-06-05 07:33:00,5.75508,5.75616,5.75508,5.75534,7000000.0
2006-06-05 07:34:00,5.7563,5.7568,5.75492,5.75492,18000000.0
2006-06-05 07:35:00,5.75492,5.75492,5.75464,5.75485,9000000.0
2006-06-05 07:36:00,5.75559,5.7576,5.75559,5.75757,13000000.0
2006-06-05 07:37:00,5.75565,5.75701,5.75565,5.75631,11000000.0
2006-06-05 07:38:00,5.75577,5.75675,5.75577,5.75675,11000000.0
2006-06-05 07:39:00,5.75644,5.75728,5.75564,5.75623,19000000.0
2006-06-05 07:40:00,5.75562,5.75671,5.75513,5.75521,11000000.0
2006-06-05 07:41:00,5.75662,5.75683,5.75489,5.75489,7000000.0
2006-06-05 07:42:00,5.75516,5.75728,5.75516,5.75633,13000000.0
2006-06-05 07:43:00,5.75609,5.75715,5.75567,5.75573,14000000.0
2006-06-05 07:44:00,5.75533,5.75578,5.7547,5.75578,10000000.0
2006-06-05 07:45:00,5.75566,5.7567,5.75482,5.75482,8000000.0
2006-06-05 07:46:00,5.75581,5.75623,5.75509,5.75599,13000000.0
2006-06-05 07:47:00,5.75641,5.75653,5.75509,5.75582,15000000.0
2006-06-05 07:48:00,5.75504,5.75677,5.75482,5.75667,13000000.0
2006-06-05 07:49:00,5.7566,5.75698,5.75576,5.75613,10000000.0
2006-06-05 07:50:00,5.75566,5.75648,5.75496,5.75648,17000000.0
2006-06-05 07:51:00,5.75636,5.75673,5.75562,5.75673,16000000.0
2006-06-05 07:52:00,5.75738,5.75738,5.75613,5.75644,13000000.0
2006-06-05 07:53:00,5.75593,5.7568,5.75528,5.75593,10000000.0
2006-06-05 07:54:00,5.75546,5.75657,5.75546,5.7561,11000000.0
2006-06-05 07:55:00,5.75566,5.75658,5.75441,5.75549,12000000.0
2006-06-05 07:56:00,5.75529,5.75573,5.75467,5.75534,13000000.0
2006-06-05 07:57:00,5.75589,5.75626,5.75447,5.75488,8000000.0
2006-06-05 07:58:00,5.75496,5.75553,5.75413,5.75522,14000000.0
2006-06-05 07:59:00,5.75504,5.7559,5.75403,5.75458,15000000.0
2006-06-05 08:00:00,5.75542,5.75544,5.75435,5.75472,10000000.0
2006-06-05 08:01:00,5.75494,5.75583,5.75449,5.75583,13000000.0
2006-06-05 08:02:00,5.75465,5.75465,5.75297,5.75354,14000000.0
2006-06-05 08:03:00,5.75338,5.75518,5.75302,5.75302,12000000.0
2006-06-05 08:04:00,5.75303,5.75517,5.75303,5.7547,16000000.0
2006-06-05 08:05:00,5.75415,5.75472,5.75412,5.75438,14000000.0
2006-06-05 08:06:00,5.75313,5.75466,5.75313,5.75386,19000000.0
2006-06-05 08:07:00,5.75386,5.75443,5.75261,5.75386,19000000.0
2006-06-05 08:08:00,5.75333,5.75371,5.75272,5.75305,11000000.0
2006-06-05 08:09:00,5.75372,5.75467,5.75306,5.75408,10000000.0
2006-06-05 08:10:00,5.75505,5.75553,5.75396,5.75483,16000000.0
2006-06-05 08:11:00,5.75341,5.7553,5.75282,5.75296,9000000.0
2006-06-05 08:12:00,5.75302,5.75302,5.75148,5.75187,10000000.0
2006-06-05 08:13:00,5.75153,5.75381,5.75153,5.7537,11000000.0
2006-06-05 08:14:00,5.75416,5.75452,5.75327,5.7539,12000000.0
2006-06-05 08:15:00,5.75473,5.75545,5.75355,5.75385,15000000.0
2006-06-05 08:16:00,5.75334,5.7539,5.75216,5.7539,14000000.0
2006-06-05 08:17:00,5.75378,5.75393,5.75212,5.75296,10000000.0
2006-06-05 08:18:00,5.75253,5.75253,5.75172,5.75172,9000000.0
2006-06-05 08:19:00,5.75178,5.75243,5.75148,5.75212,11000000.0
2006-06-05 08:20:00,5.75245,5.75297,5.75191,5.75248,11000000.0
2006-06-05 08:21:00,5.75156,5.75407,5.75156,5.7521,20000000.0
2006-06-05 08:22:00,5.75193,5.75227,5.75112,5.75198,8000000.0
2006-06-05 08:23:00,5.75212,5.75278,5.75144,5.7522,12000000.0
2006-06-05 08:24:00,5.75104,5.75175,5.75042,5.75175,13000000.0
2006-06-05 08:25:00,5.75168,5.75186,5.75051,5.75109,12000000.0
2006-06-05 08:26:00,5.75117,5.75183,5.75045,5.75097,13000000.0
2006-06-05 08:27:00,5.75044,5.75099,5.74962,5.75017,11000000.0
2006-06-05 08:28:00,5.74926,5.75023,5.74904,5.74904,8000000.0
2006-06-05 08:29:00,5.75014,5.75099,5.74964,5.75099,12000000.0
2006-06-05 08:30:00,5.75061,5.75105,5.74958,5.75003,11000000.0
2006-06-05 08:31:00,5.75058,5.75107,5.75031,5.75064,10000000.0
2006-06-05 08:32:00,5.75109,5.75198,5.75105,5.75169,13000000.0
2006-06-05 08:33:00,5.75139,5.75214,5.75091,5.75214,11000000.0
2006-06-05 08:34:00,5.75283,5.75283,5.75068,5.75121,17000000.0
2006-06-05 08:35:00,5.75176,5.75251,5.75134,5.75148,11000000.0
2006-06-05 08:36:00,5.75156,5.75214,5.75127,5.75154,10000000.0
2006-06-05 08:37:00,5.75014,5.75037,5.74953,5.75033,9000000.0
2006-06-05 08:38:00,5.75,5.75076,5.74938,5.75022,18000000.0
2006-06-05 08:39:00,5.74995,5.74995,5.74867,5.74867,8000000.0
2006-06-05 08:40:00,5.74904,5.74998,5.74887,5.74912,7000000.0
2006-06-05 08:41:00,5.74912,5.75067,5.74891,5.75013,16000000.0
2006-06-05 08:42:00,5.7506,5.75069,5.74969,5.75016,14000000.0
2006-06-05 08:43:00,5.75016,5.75173,5.75016,5.75059,12000000.0
2006-06-05 08:44:00,5.75133,5.75273,5.75115,5.75273,9000000.0
2006-06-05 08:45:00,5.75386,5.75483,5.75371,5.75424,18000000.0
2006-06-05 08:46:00,5.75359,5.75462,5.75292,5.75394,14000000.0
2006-06-05 08:47:00,5.75426,5.75535,5.75323,5.75424,18000000.0
2006-06-05 08:48:00,5.75427,5.75524,5.75418,5.75486,12000000.0
2006-06-05 08:49:00,5.75449,5.75525,5.75372,5.75524,14000000.0
2006-06-05 08:50:00,5.75572,5.75593,5.75466,5.75567,16000000.0
2006-06-05 08:51:00,5.7551,5.75699,5.7551,5.75587,21000000.0
2006-06-05 08:52:00,5.75556,5.75665,5.75532,5.75581,20000000.0
2006-06-05 08:53:00,5.75622,5.75622,5.75514,5.75514,7000000.0
2006-06-05 08:54:00,5.75517,5.75722,5.75517,5.75685,17000000.0
2006-06-05 08:55:00,5.75721,5.75819,5.75614,5.75819,12000000.0
2006-06-05 08:56:00,5.75834,5.75848,5.75703,5.75741,17000000.0
2006-06-05 08:57:00,5.75726,5.75758,5.7559,5.75616,16000000.0
2006-06-05 08:58:00,5.75658,5.75773,5.7563,5.75747,12000000.0
2006-06-05 08:59:00,5.75603,5.7568,5.75552,5.75606,13000000.0
2006-06-05 09:00:00,5.75628,5.75701,5.7553,5.75701,17000000.0
2006-06-05 09:01:00,5.75696,5.75748,5.75638,5.75703,13000000.0
2006-06-05 09:02:00,5.75765,5.75905,5.75718,5.75863,8000000.0
2006-06-05 09:03:00,5.76028,5.76106,5.75893,5.76106,16000000.0
2006-06-05 09:04:00,5.76044,5.76044,5.75945,5.75998,8000000.0
2006-06-05 09:05:00,5.75955,5.76064,5.75899,5.76022,11000000.0
2006-06-05 09:06:00,5.75997,5.7601,5.75815,5.75815,10000000.0
2006-06-05 09:07:00,5.75837,5.75985,5.75837,5.75966,10000000.0
2006-06-05 09:08:00,5.75992,5.76018,5.75818,5.75988,19000000.0
2006-06-05 09:09:00,5.75882,5.76002,5.7581,5.7592,16000000.0
2006-06-05 09:10:00,5.7577,5.76007,5.7577,5.75922,8000000.0
2006-06-05 09:11:00,5.75886,5.75995,5.75879,5.75885,11000000.0
2006-06-05 09:12:00,5.75837,5.75859,5.75636,5.7566,16000000.0
2006-06-05 09:13:00,5.75696,5.75747,5.75592,5.75592,15000000.0
2006-06-05 09:14:00,5.75661,5.75824,5.75601,5.75713,17000000.0
2006-06-05 09:15:00,5.75795,5.75821,5.75684,5.75761,12000000.0
2006-06-05 09:16:00,5.75799,5.75805,5.75666,5.75666,14000000.0
2006-06-05 09:17:00,5.75638,5.7587,5.75638,5.75835,14000000.0
2006-06-05 09:18:00,5.75822,5.75921,5.75787,5.75864,18000000.0
2006-06-05 09:19:00,5.75939,5.75939,5.75731,5.75731,14000000.0
2006-06-05 09:20:00,5.75779,5.76007,5.75779,5.75996,18000000.0
2006-06-05 09:21:00,5.7597,5.7597,5.75766,5.75962,17000000.0
2006-06-05 09:22:00,5.75927,5.75927,5.75596,5.75642,13000000.0
2006-06-05 09:23:00,5.75746,5.75778,5.75612,5.75722,12000000.0
2006-06-05 09:24:00,5.75765,5.75765,5.75568,5.75583,14000000.0
2006-06-05 09:25:00,5.75566,5.75581,5.75395,5.75433,9000000.0
2006-06-05 09:26:00,5.75283,5.75283,5.75068,5.75113,13000000.0
2006-06-05 09:27:00,5.75049,5.75082,5.74784,5.74784,13000000.0
2006-06-05 09:28:00,5.74752,5.74791,5.74617,5.74617,19000000.0
2006-06-05 09:29:00,5.74645,5.74695,5.74529,5.74643,14000000.0
2006-06-05 09:30:00,5.74618,5.74618,5.74434,5.74495,15000000.0
2006-06-05 09:31:00,5.74601,5.74601,5.74414,5.74465,11000000.0
2006-06-05 09:32:00,5.7436,5.7436,5.74124,5.74306,16000000.0
2006-06-05 09:33:00,5.74329,5.7435,5.74234,5.74332,9000000.0
2006-06-05 09:34:00,5.74341,5.74395,5.74252,5.74316,18000000.0
2006-06-05 09:35:00,5.74327,5.74458,5.74291,5.74402,14000000.0
2006-06-05 09:36:00,5.74486,5.74737,5.7443,5.74737,16000000.0
2006-06-05 09:37:00,5.74686,5.7471,5.74549,5.747,20000000.0
2006-06-05 09:38:00,5.74654,5.74708,5.74503,5.74565,19000000.0
2006-06-05 09:39:00,5.74569,5.74653,5.74544,5.74653,16000000.0
2006-06-05 09:40:00,5.74624,5.74624,5.74494,5.7461,12000000.0
2006-06-05 09:41:00,5.7464,5.7464,5.74512,5.74586,18000000.0
2006-06-05 09:42:00,5.74596,5.74664,5.74497,5.74644,16000000.0
2006-06-05 09:43:00,5.74636,5.74731,5.74573,5.74668,15000000.0
2006-06-05 09:44:00,5.74672,5.74779,5.74671,5.74704,13000000.0
2006-06-05 09:45:00,5.74736,5.74822,5.74683,5.74755,13000000.0
2006-06-05 09:46:00,5.74812,5.74916,5.74738,5.74916,17000000.0
2006-06-05 09:47:00,5.74943,5.75064,5.7481,5.7493,13000000.0
2006-06-05 09:48:00,5.74922,5.74973,5.74814,5.74872,16000000.0
2006-06-05 09:49:00,5.74899,5.75082,5.74899,5.75026,17000000.0
2006-06-05 09:50:00,5.75029,5.7516,5.74979,5.7509,12000000.0
2006-06-05 09:51:00,5.74984,5.75109,5.74866,5.74981,16000000.0
2006-06-05 09:52:00,5.74937,5.75009,5.74833,5.74961,16000000.0
2006-06-05 09:53:00,5.74802,5.74965,5.74785,5.74918,15000000.0
2006-06-05 09:54:00,5.74981,5.7499,5.74845,5.74982,15000000.0
2006-06-05 09:55:00,5.74956,5.74956,5.74716,5.74877,15000000.0
2006-06-05 09:56:00,5.74898,5.74966,5.74723,5.74839,17000000.0
2006-06-05 09:57:00,5.74965,5.74965,5.74775,5.74841,12000000.0
2006-06-05 09:58:00,5.74852,5.74852,5.74684,5.74721,14000000.0
2006-06-05 09:59:00,5.74744,5.74833,5.74631,5.74631,10000000.0
2006-06-05 10:00:00,5.7477,5.74806,5.74721,5.74776,11000000.0
2006-06-05 10:01:00,5.74797,5.74835,5.74685,5.74779,24000000.0
2006-06-05 10:02:00,5.74762,5.74834,5.74673,5.74747,14000000.0
2006-06-05 10:03:00,5.74739,5.74809,5.74627,5.74764,16000000.0
2006-06-05 10:04:00,5.74701,5.74701,5.74528,5.74546,10000000.0
2006-06-05 10:05:00,5.74591,5.7487,5.74591,5.74707,10000000.0
2006-06-05 10:06:00,5.74698,5.74734,5.74622,5.74701,9000000.0
2006-06-05 10:07:00,5.74748,5.74879,5.74719,5.74801,11000000.0
2006-06-05 10:08:00,5.74982,5.74982,5.74857,5.74864,9000000.0
2006-06-05 10:09:00,5.74867,5.75003,5.74847,5.74868,11000000.0
2006-06-05 10:10:00,5.75,5.75047,5.74871,5.75047,15000000.0
2006-06-05 10:11:00,5.74968,5.75137,5.74968,5.75122,16000000.0
2006-06-05 10:12:00,5.75022,5.75138,5.74955,5.74979,19000000.0
2006-06-05 10:13:00,5.75028,5.7506,5.74884,5.7504,9000000.0
2006-06-05 10:14:00,5.7501,5.75024,5.7492,5.74998,11000000.0
2006-06-05 10:15:00,5.75046,5.75046,5.74945,5.75004,8000000.0
2006-06-05 10:16:00,5.75107,5.75246,5.7495,5.75246,17000000.0
2006-06-05 10:17:00,5.75355,5.7537,5.75196,5.75346,16000000.0
2006-06-05 10:18:00,5.75324,5.75328,5.75179,5.75258,16000000.0
2006-06-05 10:19:00,5.75146,5.75256,5.75109,5.75198,17000000.0
2006-06-05 10:20:00,5.75125,5.75125,5.74969,5.75068,16000000.0
2006-06-05 10:21:00,5.74958,5.75021,5.74907,5.74934,7000000.0
2006-06-05 10:22:00,5.75006,5.75065,5.74931,5.75064,10000000.0
2006-06-05 10:23:00,5.75083,5.75132,5.74921,5.75132,14000000.0
2006-06-05 10:24:00,5.75039,5.75081,5.74986,5.7502,13000000.0
2006-06-05 10:25:00,5.75109,5.75166,5.74987,5.75112,12000000.0
2006-06-05 10:26:00,5.75133,5.75162,5.7498,5.75075,11000000.0
2006-06-05 10:27:00,5.75107,5.7515,5.74983,5.75001,13000000.0
2006-06-05 10:28:00,5.7506,5.75146,5.75037,5.75081,13000000.0
2006-06-05 10:29:00,5.75088,5.75212,5.75088,5.75212,11000000.0
2006-06-05 10:30:00,5.75108,5.75176,5.75042,5.75105,9000000.0
2006-06-05 10:31:00,5.75113,5.75127,5.74803,5.74803,16000000.0
2006-06-05 10:32:00,5.74963,5.75011,5.74783,5.74843,9000000.0
2006-06-05 10:33:00,5.74799,5.74841,5.74673,5.74729,12000000.0
2006-06-05 10:34:00,5.74724,5.74877,5.74724,5.74873,11000000.0
2006-06-05 10:35:00,5.74884,5.74884,5.7466,5.74665,17000000.0
2006-06-05 10:36:00,5.74688,5.74716,5.74576,5.74651,10000000.0
2006-06-05 10:37:00,5.74572,5.74655,5.74529,5.74571,15000000.0
2006-06-05 10:38:00,5.74631,5.74742,5.74631,5.74684,17000000.0
2006-06-05 10:39:00,5.74695,5.74695,5.74475,5.74618,13000000.0
2006-06-05 10:40:00,5.74567,5.74567,5.74394,5.74421,10000000.0
2006-06-05 10:41:00,5.74449,5.74529,5.74334,5.74496,15000000.0
2006-06-05 10:42:00,5.74566,5.74708,5.74456,5.74511,12000000.0
2006-06-05 10:43:00,5.74537,5.7469,5.74484,5.74662,13000000.0
2006-06-05 10:44:00,5.74616,5.74666,5.74544,5.74646,12000000.0
2006-06-05 10:45:00,5.74676,5.7474,5.74533,5.7466,13000000.0
2006-06-05 10:46:00,5.746,5.74716,5.74553,5.74713,13000000.0
2006-06-05 10:47:00,5.7465,5.7465,5.74556,5.74586,7000000.0
2006-06-05 10:48:00,5.74493,5.74691,5.74493,5.74642,12000000.0
2006-06-05 10:49:00,5.74583,5.74583,5.74477,5.74488,10000000.0
2006-06-05 10:50:00,5.7448,5.7448,5.74261,5.74325,14000000.0
2006-06-05 10:51:00,5.74383,5.74502,5.74363,5.74377,11000000.0
2006-06-05 10:52:00,5.74383,5.74487,5.7431,5.74487,20000000.0
2006-06-05 10:53:00,5.74443,5.74471,5.7434,5.74344,9000000.0
2006-06-05 10:54:00,5.74349,5.74394,5.74211,5.74306,18000000.0
2006-06-05 10:55:00,5.74336,5.74369,5.7426,5.74269,10000000.0
2006-06-05 10:56:00,5.74316,5.74514,5.74262,5.74514,11000000.0
2006-06-05 10:57:00,5.74485,5.7452,5.74408,5.74489,8000000.0
2006-06-05 10:58:00,5.74446,5.74512,5.74375,5.74467,10000000.0
2006-06-05 10:59:00,5.7435,5.74399,5.74261,5.74282,10000000.0
2006-06-05 11:00:00,5.74371,5.74376,5.74195,5.74334,15000000.0
2006-06-05 11:01:00,5.74212,5.74346,5.74212,5.74346,12000000.0
2006-06-05 11:02:00,5.74375,5.74442,5.74259,5.74442,8000000.0
2006-06-05 11:03:00,5.74347,5.74391,5.74276,5.74276,11000000.0
2006-06-05 11:04:00,5.7429,5.74497,5.7429,5.74405,15000000.0
2006-06-05 11:05:00,5.74404,5.745,5.74404,5.745,17000000.0
2006-06-05 11:06:00,5.74502,5.74523,5.74347,5.74434,12000000.0
2006-06-05 11:07:00,5.74496,5.74538,5.74416,5.74447,11000000.0
2006-06-05 11:08:00,5.74479,5.74606,5.74395,5.74523,22000000.0
2006-06-05 11:09:00,5.74541,5.74594,5.74339,5.74339,9000000.0
2006-06-05 11:10:00,5.74342,5.74511,5.74264,5.74511,16000000.0
2006-06-05 11:11:00,5.74463,5.74577,5.74427,5.74559,7000000.0
2006-06-05 11:12:00,5.74646,5.74646,5.74438,5.7453,15000000.0
2006-06-05 11:13:00,5.7458,5.7458,5.74463,5.74525,11000000.0
2006-06-05 11:14:00,5.74503,5.74604,5.74446,5.74472,18000000.0
2006-06-05 11:15:00,5.74474,5.74577,5.74442,5.74577,11000000.0
2006-06-05 11:16:00,5.74595,5.74657,5.745,5.74602,13000000.0
2006-06-05 11:17:00,5.74559,5.74625,5.74491,5.74509,13000000.0
2006-06-05 11:18:00,5.74556,5.74598,5.74514,5.74528,9000000.0
2006-06-05 11:19:00,5.74502,5.74593,5.74462,5.74526,17000000.0
2006-06-05 11:20:00,5.74497,5.74603,5.74471,5.74561,14000000.0
2006-06-05 11:21:00,5.74434,5.74596,5.74434,5.74576,14000000.0
2006-06-05 11:22:00,5.74588,5.74758,5.74534,5.74719,22000000.0
2006-06-05 11:23:00,5.74712,5.7478,5.74687,5.7476,8000000.0
2006-06-05 11:24:00,5.74736,5.74822,5.7462,5.74667,18000000.0
2006-06-05 11:25:00,5.747,5.74732,5.74599,5.74647,9000000.0
2006-06-05 11:26:00,5.74665,5.74705,5.74567,5.74624,15000000.0
2006-06-05 11:27:00,5.74628,5.74729,5.74626,5.74669,10000000.0
2006-06-05 11:28:00,5.7465,5.7467,5.74501,5.7462,13000000.0
2006-06-05 11:29:00,5.74614,5.74678,5.74503,5.74526,17000000.0
2006-06-05 11:30:00,5.74498,5.74594,5.74438,5.74594,13000000.0
2006-06-05 11:31:00,5.74565,5.74584,5.74401,5.74533,12000000.0
2006-06-05 11:32:00,5.74592,5.74728,5.74569,5.7471,20000000.0
2006-06-05 11:33:00,5.74827,5.74827,5.74614,5.74805,16000000.0
2006-06-05 11:34:00,5.74626,5.74784,5.74569,5.74625,13000000.0
2006-06-05 11:35:00,5.7464,5.74735,5.7464,5.74667,14000000.0
2006-06-05 11:36:00,5.74672,5.74698,5.74568,5.74698,11000000.0
2006-06-05 11:37:00,5.74701,5.74739,5.74582,5.74628,16000000.0
2006-06-05 11:38:00,5.74703,5.74721,5.74564,5.74689,8000000.0
2006-06-05 11:39:00,5.74716,5.74726,5.74524,5.74665,11000000.0
2006-06-05 11:40:00,5.7471,5.74758,5.74562,5.74667,12000000.0
2006-06-05 11:41:00,5.74735,5.74752,5.74655,5.7473,10000000.0
2006-06-05 11:42:00,5.7471,5.74725,5.7462,5.74725,10000000.0
2006-06-05 11:43:00,5.74705,5.74725,5.74611,5.7467,17000000.0
2006-06-05 11:44:00,5.74685,5.74717,5.74651,5.74651,15000000.0
2006-06-05 11:45:00,5.74604,5.74674,5.7455,5.74674,16000000.0
2006-06-05 11:46:00,5.74843,5.74882,5.74713,5.74856,7000000.0
2006-06-05 11:47:00,5.74915,5.74987,5.74795,5.74885,16000000.0
2006-06-05 11:48:00,5.74864,5.74992,5.7478,5.74895,13000000.0
2006-06-05 11:49:00,5.74958,5.75056,5.74847,5.74937,10000000.0
2006-06-05 11:50:00,5.74866,5.74911,5.74775,5.74846,12000000.0
2006-06-05 11:51:00,5.7486,5.75017,5.7486,5.74959,14000000.0
2006-06-05 11:52:00,5.74858,5.74858,5.74633,5.74692,18000000.0
2006-06-05 11:53:00,5.74659,5.74669,5.74541,5.7464,16000000.0
2006-06-05 11:54:00,5.74699,5.74699,5.74575,5.74575,8000000.0
2006-06-05 11:55:00,5.74632,5.74732,5.74612,5.74708,8000000.0
2006-06-05 11:56:00,5.74728,5.74762,5.74618,5.74625,8000000.0
2006-06-05 11:57:00,5.74567,5.74762,5.74567,5.74762,11000000.0
2006-06-05 11:58:00,5.74755,5.74757,5.74568,5.7473,14000000.0
2006-06-05 11:59:00,5.74763,5.74797,5.74666,5.74681,11000000.0
2006-06-05 12:00:00,5.74654,5.74764,5.74628,5.74764,15000000.0
2006-06-05 12:01:00,5.74784,5.74789,5.74678,5.74726,13000000.0
2006-06-05 12:02:00,5.74842,5.74905,5.74763,5.7487,15000000.0
2006-06-05 12:03:00,5.74802,5.749,5.74786,5.74882,11000000.0
2006-06-05 12:04:00,5.74886,5.74995,5.74854,5.74995,9000000.0
2006-06-05 12:05:00,5.74994,5.75034,5.74926,5.74933,9000000.0
2006-06-05 12:06:00,5.7485,5.7496,5.74693,5.74693,15000000.0
2006-06-05 12:07:00,5.74727,5.74753,5.7464,5.74702,11000000.0
2006-06-05 12:08:00,5.747,5.74719,5.74575,5.74611,8000000.0
2006-06-05 12:09:00,5.74696,5.74713,5.74621,5.74703,18000000.0
2006-06-05 12:10:00,5.74681,5.74814,5.74646,5.74814,14000000.0
2006-06-05 12:11:00,5.74653,5.7472,5.74643,5.74655,9000000.0
2006-06-05 12:12:00,5.74586,5.74763,5.74567,5.74683,18000000.0
2006-06-05 12:13:00,5.74697,5.74754,5.74666,5.74754,12000000.0
2006-06-05 12:14:00,5.74748,5.74831,5.74686,5.74831,10000000.0
2006-06-05 12:15:00,5.74782,5.7491,5.74782,5.74812,8000000.0
2006-06-05 12:16:00,5.74872,5.74872,5.74726,5.74762,14000000.0
2006-06-05 12:17:00,5.74853,5.74908,5.74764,5.74832,13000000.0
2006-06-05 12:18:00,5.74798,5.74808,5.74673,5.74719,10000000.0
2006-06-05 12:19:00,5.7473,5.74775,5.74662,5.74755,11000000.0
2006-06-05 12:20:00,5.74796,5.74804,5.74605,5.74696,8000000.0
2006-06-05 12:21:00,5.74741,5.74789,5.7465,5.7465,20000000.0
2006-06-05 12:22:00,5.74749,5.7478,5.74646,5.74746,14000000.0
2006-06-05 12:23:00,5.74805,5.74805,5.74772,5.74794,11000000.0
2006-06-05 12:24:00,5.74781,5.74781,5.74598,5.74774,17000000.0
2006-06-05 12:25:00,5.7472,5.74816,5.74654,5.74738,12000000.0
2006-06-05 12:26:00,5.74755,5.74832,5.74755,5.74832,7000000.0
2006-06-05 12:27:00,5.74839,5.74862,5.74816,5.74862,7000000.0
2006-06-05 12:28:00,5.74927,5.74977,5.74903,5.74977,19000000.0
2006-06-05 12:29:00,5.74962,5.74962,5.74848,5.74869,12000000.0
2006-06-05 12:30:00,5.74838,5.74843,5.74803,5.74843,10000000.0
2006-06-05 12:31:00,5.74797,5.74797,5.74614,5.74642,12000000.0
2006-06-05 12:32:00,5.74695,5.74695,5.74565,5.74566,12000000.0
2006-06-05 12:33:00,5.74665,5.74728,5.74559,5.74629,15000000.0
2006-06-05 12:34:00,5.74632,5.74686,5.74584,5.74681,12000000.0
2006-06-05 12:35:00,5.74702,5.74771,5.74578,5.74729,12000000.0
2006-06-05 12:36:00,5.74647,5.74661,5.74515,5.74634,15000000.0
2006-06-05 12:37:00,5.74617,5.74625,5.7456,5.74625,8000000.0
2006-06-05 12:38:00,5.74643,5.74643,5.74503,5.74573,15000000.0
2006-06-05 12:39:00,5.74584,5.74595,5.7445,5.74501,14000000.0
2006-06-05 12:40:00,5.74488,5.74598,5.74392,5.74516,18000000.0
2006-06-05 12:41:00,5.74531,5.74802,5.74517,5.74802,11000000.0
2006-06-05 12:42:00,5.74751,5.74772,5.74633,5.747,17000000.0
2006-06-05 12:43:00,5.74716,5.74794,5.74667,5.74673,11000000.0
2006-06-05 12:44:00,5.74678,5.74778,5.74638,5.74686,13000000.0
2006-06-05 12:45:00,5.74658,5.74734,5.74636,5.74719,10000000.0
2006-06-05 12:46:00,5.74697,5.74758,5.74617,5.74747,20000000.0
2006-06-05 12:47:00,5.74669,5.74742,5.74572,5.74621,10000000.0
2006-06-05 12:48:00,5.74606,5.74757,5.74605,5.74669,10000000.0
2006-06-05 12:49:00,5.74652,5.74799,5.74605,5.74643,15000000.0
2006-06-05 12:50:00,5.74713,5.74825,5.74655,5.74825,14000000.0
2006-06-05 12:51:00,5.74787,5.74787,5.74668,5.74689,14000000.0
2006-06-05 12:52:00,5.74701,5.74753,5.74627,5.74727,9000000.0
2006-06-05 12:53:00,5.74724,5.74808,5.74698,5.74808,9000000.0
2006-06-05 12:54:00,5.74783,5.7484,5.74689,5.74812,20000000.0
2006-06-05 12:55:00,5.74856,5.74888,5.74721,5.74817,12000000.0
2006-06-05 12:56:00,5.74867,5.74927,5.74808,5.74814,7000000.0
2006-06-05 12:57:00,5.74723,5.74866,5.74705,5.74866,13000000.0
2006-06-05 12:58:00,5.74843,5.74934,5.7475,5.74925,16000000.0
2006-06-05 12:59:00,5.74951,5.75019,5.74871,5.75009,14000000.0
2006-06-05 13:00:00,5.74952,5.7505,5.74839,5.74996,12000000.0
2006-06-05 13:01:00,5.75003,5.75056,5.749,5.74982,17000000.0
2006-06-05 13:02:00,5.75011,5.75059,5.74913,5.75057,10000000.0
2006-06-05 13:03:00,5.75027,5.7514,5.74993,5.75046,22000000.0
2006-06-05 13:04:00,5.75041,5.75078,5.74893,5.74966,20000000.0
2006-06-05 13:05:00,5.74978,5.75081,5.74933,5.75026,14000000.0
2006-06-05 13:06:00,5.75071,5.75131,5.74966,5.74981,17000000.0
2006-06-05 13:07:00,5.74991,5.7511,5.74985,5.75026,22000000.0
2006-06-05 13:08:00,5.75078,5.75236,5.75078,5.75155,12000000.0
2006-06-05 13:09:00,5.75119,5.75219,5.75066,5.75198,12000000.0
2006-06-05 13:10:00,5.7518,5.75229,5.75058,5.75183,20000000.0
2006-06-05 13:11:00,5.75164,5.75164,5.75065,5.75089,12000000.0
2006-06-05 13:12:00,5.7511,5.75198,5.74954,5.75014,16000000.0
2006-06-05 13:13:00,5.75008,5.75022,5.74839,5.7493,14000000.0
2006-06-05 13:14:00,5.7489,5.75028,5.74872,5.7493,17000000.0
2006-06-05 13:15:00,5.75026,5.75026,5.74881,5.7491,7000000.0
2006-06-05 13:16:00,5.75007,5.7506,5.74906,5.7506,9000000.0
2006-06-05 13:17:00,5.75036,5.7518,5.75019,5.75119,15000000.0
2006-06-05 13:18:00,5.75119,5.75228,5.75051,5.75221,17000000.0
2006-06-05 13:19:00,5.75217,5.75236,5.75021,5.75021,15000000.0
2006-06-05 13:20:00,5.75126,5.75164,5.75034,5.75066,12000000.0
2006-06-05 13:21:00,5.75169,5.75227,5.75029,5.75064,24000000.0
2006-06-05 13:22:00,5.75124,5.75124,5.74976,5.75069,12000000.0
2006-06-05 13:23:00,5.75038,5.7511,5.74967,5.74967,12000000.0
2006-06-05 13:24:00,5.75005,5.75161,5.75005,5.75126,18000000.0
2006-06-05 13:25:00,5.75153,5.7522,5.75138,5.75159,12000000.0
2006-06-05 13:26:00,5.75089,5.75129,5.7499,5.75024,12000000.0
2006-06-05 13:27:00,5.75014,5.75146,5.74978,5.75082,9000000.0
2006-06-05 13:28:00,5.74987,5.75216,5.74987,5.75216,15000000.0
2006-06-05 13:29:00,5.75197,5.75197,5.75044,5.75115,14000000.0
2006-06-05 13:30:00,5.75031,5.75091,5.74995,5.75068,11000000.0
2006-06-05 13:31:00,5.75104,5.75178,5.75057,5.75073,11000000.0
2006-06-05 13:32:00,5.75087,5.75255,5.75068,5.75255,8000000.0
2006-06-05 13:33:00,5.75065,5.75206,5.75003,5.75095,14000000.0
2006-06-05 13:34:00,5.75129,5.75131,5.75046,5.75081,11000000.0
2006-06-05 13:35:00,5.75021,5.75077,5.74841,5.74925,16000000.0
2006-06-05 13:36:00,5.74819,5.7502,5.74819,5.75,8000000.0
2006-06-05 13:37:00,5.74926,5.75036,5.74926,5.74953,17000000.0
2006-06-05 13:38:00,5.74973,5.75117,5.74847,5.74847,14000000.0
2006-06-05 13:39:00,5.74889,5.74923,5.748,5.7482,10000000.0
2006-06-05 13:40:00,5.74886,5.74933,5.74804,5.74828,8000000.0
2006-06-05 13:41:00,5.74903,5.74996,5.74762,5.74762,11000000.0
2006-06-05 13:42:00,5.74778,5.74884,5.747,5.74884,14000000.0
2006-06-05 13:43:00,5.74922,5.74922,5.7481,5.7487,11000000.0
2006-06-05 13:44:00,5.7488,5.7488,5.74714,5.74714,11000000.0
2006-06-05 13:45:00,5.7472,5.74896,5.7472,5.74856,14000000.0
2006-06-05 13:46:00,5.7485,5.7485,5.74656,5.74695,11000000.0
2006-06-05 13:47:00,5.74681,5.74829,5.74667,5.74829,13000000.0
2006-06-05 13:48:00,5.74724,5.7482,5.74661,5.74781,14000000.0
2006-06-05 13:49:00,5.74806,5.74892,5.74746,5.74853,12000000.0
2006-06-05 13:50:00,5.74773,5.74882,5.74746,5.74856,16000000.0
2006-06-05 13:51:00,5.74879,5.7501,5.7481,5.74918,14000000.0
2006-06-05 13:52:00,5.74815,5.74943,5.74815,5.74943,10000000.0
2006-06-05 13:53:00,5.74924,5.7499,5.74899,5.74939,10000000.0
2006-06-05 13:54:00,5.75009,5.75009,5.74887,5.74987,8000000.0
2006-06-05 13:55:00,5.74991,5.75092,5.74953,5.75027,13000000.0
2006-06-05 13:56:00,5.75155,5.75194,5.7499,5.75194,17000000.0
2006-06-05 13:57:00,5.75206,5.75206,5.75041,5.75122,13000000.0
2006-06-05 13:58:00,5.75171,5.75217,5.75145,5.75187,7000000.0
2006-06-05 13:59:00,5.75204,5.75243,5.75104,5.75169,9000000.0
2006-06-05 14:00:00,5.75175,5.75195,5.75043,5.75164,7000000.0
2006-06-05 14:01:00,5.75101,5.75101,5.74944,5.75039,11000000.0
2006-06-05 14:02:00,5.74976,5.75115,5.74923,5.75015,19000000.0
2006-06-05 14:03:00,5.75014,5.75059,5.74943,5.75059,13000000.0
2006-06-05 14:04:00,5.74997,5.75157,5.74989,5.75157,22000000.0
2006-06-05 14:05:00,5.75209,5.75296,5.75077,5.75235,17000000.0
2006-06-05 14:06:00,5.75205,5.75262,5.75133,5.75198,11000000.0
2006-06-05 14:07:00,5.75233,5.75233,5.75122,5.75122,9000000.0
2006-06-05 14:08:00,5.75077,5.7509,5.74921,5.74975,11000000.0
2006-06-05 14:09:00,5.74995,5.75031,5.74805,5.74874,12000000.0
2006-06-05 14:10:00,5.74975,5.75079,5.74837,5.74887,13000000.0
2006-06-05 14:11:00,5.74867,5.75046,5.74856,5.74975,14000000.0
2006-06-05 14:12:00,5.74929,5.74993,5.74874,5.7492,11000000.0
2006-06-05 14:13:00,5.75023,5.75034,5.74906,5.74959,11000000.0
2006-06-05 14:14:00,5.74954,5.74983,5.74857,5.74983,7000000.0
2006-06-05 14:15:00,5.74994,5.74994,5.74871,5.74871,14000000.0
2006-06-05 14:16:00,5.74805,5.74925,5.74714,5.74903,13000000.0
2006-06-05 14:17:00,5.74886,5.74985,5.74808,5.74813,22000000.0
2006-06-05 14:18:00,5.74662,5.74874,5.74662,5.74865,15000000.0
2006-06-05 14:19:00,5.74884,5.74924,5.74772,5.7484,12000000.0
2006-06-05 14:20:00,5.74784,5.74877,5.74756,5.74877,7000000.0
2006-06-05 14:21:00,5.74856,5.74887,5.74749,5.74834,13000000.0
2006-06-05 14:22:00,5.74988,5.75062,5.74962,5.75016,8000000.0
2006-06-05 14:23:00,5.74923,5.75088,5.74909,5.75068,11000000.0
2006-06-05 14:24:00,5.75054,5.75097,5.74962,5.75021,13000000.0
2006-06-05 14:25:00,5.7513,5.75142,5.74992,5.75138,15000000.0
2006-06-05 14:26:00,5.75229,5.75326,5.75191,5.75326,8000000.0
2006-06-05 14:27:00,5.7528,5.7532,5.75223,5.75267,10000000.0
2006-06-05 14:28:00,5.75215,5.75251,5.75152,5.75179,11000000.0
2006-06-05 14:29:00,5.75097,5.75099,5.74944,5.74944,21000000.0
2006-06-05 14:30:00,5.75036,5.75137,5.75004,5.75128,11000000.0
2006-06-05 14:31:00,5.75044,5.75112,5.75002,5.75024,17000000.0
2006-06-05 14:32:00,5.75101,5.75145,5.74958,5.75065,15000000.0
2006-06-05 14:33:00,5.75032,5.75172,5.74976,5.75172,8000000.0
2006-06-05 14:34:00,5.75075,5.75122,5.75025,5.75091,9000000.0
2006-06-05 14:35:00,5.751,5.75277,5.7509,5.75168,11000000.0
2006-06-05 14:36:00,5.75264,5.75264,5.75004,5.75147,15000000.0
2006-06-05 14:37:00,5.75104,5.75313,5.75099,5.75313,8000000.0
2006-06-05 14:38:00,5.75328,5.75498,5.75243,5.75498,10000000.0
2006-06-05 14:39:00,5.75454,5.75612,5.75454,5.75544,19000000.0
2006-06-05 14:40:00,5.75582,5.75632,5.75455,5.75619,15000000.0
2006-06-05 14:41:00,5.75638,5.75735,5.75568,5.75716,15000000.0
2006-06-05 14:42:00,5.75782,5.75852,5.75593,5.75733,17000000.0
2006-06-05 14:43:00,5.75618,5.75656,5.75464,5.75564,15000000.0
2006-06-05 14:44:00,5.75474,5.756,5.75431,5.756,15000000.0
2006-06-05 14:45:00,5.75597,5.75597,5.75436,5.75436,9000000.0
2006-06-05 14:46:00,5.75492,5.75492,5.7529,5.75366,11000000.0
2006-06-05 14:47:00,5.75333,5.75411,5.7524,5.75359,12000000.0
2006-06-05 14:48:00,5.75461,5.75461,5.75291,5.7541,12000000.0
2006-06-05 14:49:00,5.75453,5.75517,5.75333,5.75436,12000000.0
2006-06-05 14:50:00,5.75487,5.75536,5.75373,5.75441,15000000.0
2006-06-05 14:51:00,5.75448,5.75518,5.75436,5.75518,10000000.0
2006-06-05 14:52:00,5.75499,5.75667,5.75442,5.75667,13000000.0
2006-06-05 14:53:00,5.75676,5.75724,5.75529,5.75724,13000000.0
2006-06-05 14:54:00,5.75717,5.75946,5.75699,5.75915,9000000.0
2006-06-05 14:55:00,5.75971,5.76099,5.75928,5.76002,16000000.0
2006-06-05 14:56:00,5.76182,5.76182,5.75839,5.7596,15000000.0
2006-06-05 14:57:00,5.75836,5.75872,5.75696,5.75872,15000000.0
2006-06-05 14:58:00,5.75908,5.75987,5.7578,5.75918,11000000.0
2006-06-05 14:59:00,5.75941,5.75941,5.75754,5.75896,14000000.0
2006-06-05 15:00:00,5.75919,5.76144,5.75843,5.76094,18000000.0
2006-06-05 15:01:00,5.76136,5.76136,5.75864,5.75924,12000000.0
2006-06-05 15:02:00,5.75864,5.76017,5.75864,5.76016,7000000.0
2006-06-05 15:03:00,5.76042,5.76148,5.76002,5.76148,18000000.0
2006-06-05 15:04:00,5.76132,5.76287,5.76055,5.76287,21000000.0
2006-06-05 15:05:00,5.76367,5.76418,5.76283,5.76283,13000000.0
2006-06-05 15:06:00,5.76324,5.76347,5.75773,5.76347,14000000.0
2006-06-05 15:07:00,5.76368,5.76368,5.75951,5.76296,22000000.0
2006-06-05 15:08:00,5.76322,5.7639,5.76298,5.76329,10000000.0
2006-06-05 15:09:00,5.76376,5.76376,5.76247,5.7636,9000000.0
2006-06-05 15:10:00,5.76329,5.76423,5.76263,5.76423,14000000.0
2006-06-05 15:11:00,5.76438,5.76454,5.76295,5.76297,12000000.0
2006-06-05 15:12:00,5.76278,5.76347,5.76161,5.76314,13000000.0
2006-06-05 15:13:00,5.76299,5.76326,5.76221,5.76243,12000000.0
2006-06-05 15:14:00,5.76316,5.76328,5.76181,5.76328,10000000.0
2006-06-05 15:15:00,5.76341,5.76341,5.76152,5.76243,16000000.0
2006-06-05 15:16:00,5.7621,5.7621,5.76095,5.76186,15000000.0
2006-06-05 15:17:00,5.76079,5.76175,5.75989,5.76142,14000000.0
2006-06-05 15:18:00,5.76058,5.76175,5.75961,5.76031,12000000.0
2006-06-05 15:19:00,5.76119,5.76119,5.75904,5.7593,11000000.0
2006-06-05 15:20:00,5.75928,5.76015,5.75836,5.76005,14000000.0
2006-06-05 15:21:00,5.75947,5.75985,5.758,5.75946,14000000.0
2006-06-05 15:22:00,5.75884,5.75916,5.75749,5.75868,10000000.0
2006-06-05 15:23:00,5.75793,5.75883,5.75739,5.75833,11000000.0
2006-06-05 15:24:00,5.75932,5.75932,5.75765,5.75796,10000000.0
2006-06-05 15:25:00,5.75821,5.7587,5.75695,5.75729,16000000.0
2006-06-05 15:26:00,5.75732,5.75803,5.75589,5.75719,15000000.0
2006-06-05 15:27:00,5.75655,5.75675,5.7556,5.75608,10000000.0
2006-06-05 15:28:00,5.75729,5.75729,5.75601,5.75643,11000000.0
2006-06-05 15:29:00,5.75712,5.75743,5.756,5.75649,19000000.0
2006-06-05 15:30:00,5.75627,5.75724,5.75579,5.75703,10000000.0
2006-06-05 15:31:00,5.75643,5.7565,5.75488,5.75637,14000000.0
2006-06-05 15:32:00,5.75732,5.75763,5.75609,5.75758,12000000.0
2006-06-05 15:33:00,5.7566,5.75761,5.75516,5.75659,20000000.0
2006-06-05 15:34:00,5.7576,5.75908,5.75608,5.75828,12000000.0
2006-06-05 15:35:00,5.75837,5.75897,5.75697,5.75895,12000000.0
2006-06-05 15:36:00,5.75993,5.76063,5.75912,5.76063,10000000.0
2006-06-05 15:37:00,5.761,5.76113,5.75904,5.75984,10000000.0
2006-06-05 15:38:00,5.7596,5.7596,5.75824,5.75868,13000000.0
2006-06-05 15:39:00,5.75901,5.75912,5.7572,5.75809,7000000.0
2006-06-05 15:40:00,5.75823,5.7587,5.75761,5.75859,10000000.0
2006-06-05 15:41:00,5.75865,5.76008,5.75798,5.76008,9000000.0
2006-06-05 15:42:00,5.7599,5.76003,5.75844,5.75893,13000000.0
2006-06-05 15:43:00,5.75959,5.75986,5.75786,5.75828,16000000.0
2006-06-05 15:44:00,5.75841,5.75902,5.75759,5.75759,14000000.0
2006-06-05 15:45:00,5.75726,5.75918,5.75726,5.75865,15000000.0
2006-06-05 15:46:00,5.75877,5.75882,5.75763,5.75827,13000000.0
2006-06-05 15:47:00,5.75832,5.75871,5.75739,5.75866,9000000.0
2006-06-05 15:48:00,5.75815,5.7585,5.75672,5.75676,21000000.0
2006-06-05 15:49:00,5.7566,5.75848,5.75653,5.75848,23000000.0
2006-06-05 15:50:00,5.7579,5.7582,5.75657,5.75778,12000000.0
2006-06-05 15:51:00,5.75817,5.75863,5.75691,5.75728,19000000.0
2006-06-05 15:52:00,5.75741,5.75835,5.75741,5.7581,15000000.0
2006-06-05 15:53:00,5.75819,5.75845,5.75741,5.75831,14000000.0
2006-06-05 15:54:00,5.75814,5.7588,5.75721,5.7588,15000000.0
2006-06-05 15:55:00,5.75953,5.75953,5.7578,5.75795,12000000.0
2006-06-05 15:56:00,5.75751,5.75881,5.75618,5.75853,18000000.0
2006-06-05 15:57:00,5.7576,5.7579,5.75639,5.75704,10000000.0
2006-06-05 15:58:00,5.75696,5.75769,5.75649,5.75769,22000000.0
2006-06-05 15:59:00,5.75826,5.75985,5.75732,5.75908,12000000.0
2006-06-05 16:00:00,5.75977,5.76112,5.75922,5.75959,12000000.0
2006-06-05 16:01:00,5.75859,5.75911,5.75698,5.75785,12000000.0
2006-06-05 16:02:00,5.75756,5.75778,5.75608,5.75761,13000000.0
2006-06-05 16:03:00,5.75729,5.75776,5.75331,5.75475,13000000.0
2006-06-05 16:04:00,5.75486,5.75544,5.75362,5.75411,11000000.0
2006-06-05 16:05:00,5.75372,5.75525,5.75312,5.75525,9000000.0
2006-06-05 16:06:00,5.755,5.75636,5.75479,5.75632,14000000.0
2006-06-05 16:07:00,5.75529,5.75597,5.75488,5.75527,15000000.0
2006-06-05 16:08:00,5.75569,5.75569,5.7538,5.75505,15000000.0
2006-06-05 16:09:00,5.75635,5.75635,5.75358,5.75521,17000000.0
2006-06-05 16:10:00,5.75668,5.75675,5.75528,5.75571,14000000.0
2006-06-05 16:11:00,5.75639,5.75639,5.75515,5.75568,9000000.0
2006-06-05 16:12:00,5.75556,5.75593,5.7543,5.7543,15000000.0
2006-06-05 16:13:00,5.75409,5.7554,5.75324,5.75429,14000000.0
2006-06-05 16:14:00,5.75447,5.75548,5.75394,5.75522,12000000.0
2006-06-05 16:15:00,5.75458,5.75557,5.75387,5.75519,14000000.0
2006-06-05 16:16:00,5.75448,5.75504,5.75381,5.75441,13000000.0
2006-06-05 16:17:00,5.75428,5.75461,5.75301,5.75349,18000000.0
2006-06-05 16:18:00,5.75356,5.75576,5.75356,5.75504,13000000.0
2006-06-05 16:19:00,5.75512,5.75546,5.75397,5.75447,8000000.0
2006-06-05 16:20:00,5.75419,5.75449,5.7525,5.7525,13000000.0
2006-06-05 16:21:00,5.75246,5.75428,5.75246,5.75393,12000000.0
2006-06-05 16:22:00,5.75539,5.75611,5.75503,5.75535,11000000.0
2006-06-05 16:23:00,5.75548,5.75603,5.75403,5.75598,14000000.0
2006-06-05 16:24:00,5.75498,5.75529,5.75334,5.75461,15000000.0
2006-06-05 16:25:00,5.75436,5.75453,5.75321,5.75384,11000000.0
2006-06-05 16:26:00,5.75432,5.75489,5.75351,5.75428,8000000.0
2006-06-05 16:27:00,5.75326,5.75413,5.75286,5.75408,10000000.0
2006-06-05 16:28:00,5.75425,5.75548,5.75342,5.75474,15000000.0
2006-06-05 16:29:00,5.75391,5.75424,5.75298,5.75384,7000000.0
2006-06-05 16:30:00,5.75426,5.75444,5.75233,5.75444,16000000.0
2006-06-05 16:31:00,5.75454,5.75454,5.75239,5.75345,14000000.0
2006-06-05 16:32:00,5.75291,5.75293,5.75199,5.75247,7000000.0
2006-06-05 16:33:00,5.75207,5.75207,5.75003,5.75173,8000000.0
2006-06-05 16:34:00,5.75203,5.75231,5.7512,5.7512,8000000.0
2006-06-05 16:35:00,5.75077,5.75237,5.75077,5.75201,9000000.0
2006-06-05 16:36:00,5.75123,5.75296,5.75111,5.75296,13000000.0
2006-06-05 16:37:00,5.7539,5.75506,5.7528,5.75503,18000000.0
2006-06-05 16:38:00,5.75492,5.75588,5.75454,5.75555,18000000.0
2006-06-05 16:39:00,5.75535,5.75603,5.7544,5.75565,20000000.0
2006-06-05 16:40:00,5.75575,5.75631,5.75465,5.75631,13000000.0
2006-06-05 16:41:00,5.75515,5.75586,5.75438,5.75586,20000000.0
2006-06-05 16:42:00,5.75563,5.75775,5.75424,5.75653,18000000.0
2006-06-05 16:43:00,5.75799,5.75829,5.75689,5.75743,15000000.0
2006-06-05 16:44:00,5.75734,5.7579,5.75636,5.75724,20000000.0
2006-06-05 16:45:00,5.75606,5.75753,5.75583,5.75746,13000000.0
2006-06-05 16:46:00,5.7577,5.7577,5.75461,5.75466,15000000.0
2006-06-05 16:47:00,5.7564,5.75803,5.75635,5.75677,8000000.0
2006-06-05 16:48:00,5.7569,5.75797,5.75665,5.75727,11000000.0
2006-06-05 16:49:00,5.75767,5.75824,5.75657,5.75668,12000000.0
2006-06-05 16:50:00,5.75563,5.75717,5.75495,5.75611,15000000.0
2006-06-05 16:51:00,5.75707,5.75707,5.75548,5.75594,18000000.0
2006-06-05 16:52:00,5.75714,5.75835,5.75646,5.757,14000000.0
2006-06-05 16:53:00,5.75796,5.75796,5.75621,5.75746,8000000.0
2006-06-05 16:54:00,5.75717,5.75844,5.75675,5.75826,11000000.0
2006-06-05 16:55:00,5.75817,5.75817,5.75668,5.75809,12000000.0
2006-06-05 16:56:00,5.75847,5.76012,5.75796,5.75823,10000000.0
2006-06-05 16:57:00,5.75764,5.75877,5.75711,5.75806,8000000.0
2006-06-05 16:58:00,5.75808,5.75892,5.75744,5.75892,9000000.0
2006-06-05 16:59:00,5.75891,5.75918,5.75706,5.75755,13000000.0
2006-06-05 17:00:00,5.75756,5.75797,5.75657,5.75663,11000000.0
2006-06-05 17:01:00,5.75726,5.75775,5.75656,5.75706,12000000.0
2006-06-05 17:02:00,5.75763,5.75819,5.75606,5.75613,10000000.0
2006-06-05 17:03:00,5.75838,5.75925,5.75725,5.75925,16000000.0
2006-06-05 17:04:00,5.75879,5.7588,5.7572,5.75817,13000000.0
2006-06-05 17:05:00,5.75807,5.75841,5.75647,5.75841,16000000.0
2006-06-05 17:06:00,5.75801,5.75861,5.75746,5.7585,12000000.0
2006-06-05 17:07:00,5.75696,5.75757,5.75679,5.75741,8000000.0
2006-06-05 17:08:00,5.75676,5.75744,5.75601,5.75703,21000000.0
2006-06-05 17:09:00,5.75742,5.75792,5.75624,5.75745,16000000.0
2006-06-05 17:10:00,5.75711,5.75918,5.75701,5.75814,11000000.0
2006-06-05 17:11:00,5.75814,5.75862,5.75734,5.7581,11000000.0
2006-06-05 17:12:00,5.75769,5.75798,5.75688,5.75688,9000000.0
2006-06-05 17:13:00,5.75868,5.75887,5.75682,5.75725,9000000.0
2006-06-05 17:14:00,5.75574,5.75704,5.75492,5.75704,17000000.0
2006-06-05 17:15:00,5.75586,5.75681,5.75558,5.75669,11000000.0
2006-06-05 17:16:00,5.75666,5.75769,5.75615,5.75704,15000000.0
2006-06-05 17:17:00,5.75692,5.75705,5.75612,5.75682,13000000.0
2006-06-05 17:18:00,5.75763,5.75803,5.75637,5.75802,15000000.0
2006-06-05 17:19:00,5.75754,5.7577,5.75575,5.75721,17000000.0
2006-06-05 17:20:00,5.75711,5.7574,5.75561,5.75561,12000000.0
2006-06-05 17:21:00,5.75557,5.75713,5.75557,5.75713,7000000.0
2006-06-05 17:22:00,5.75727,5.75727,5.75545,5.7563,14000000.0
2006-06-05 17:23:00,5.75651,5.75718,5.75586,5.75595,13000000.0
2006-06-05 17:24:00,5.75609,5.75674,5.75577,5.75623,9000000.0
2006-06-05 17:25:00,5.75565,5.75651,5.75553,5.75628,11000000.0
2006-06-05 17:26:00,5.75576,5.75661,5.75518,5.75601,16000000.0
2006-06-05 17:27:00,5.75646,5.75686,5.75545,5.75545,9000000.0
2006-06-05 17:28:00,5.75548,5.75693,5.75548,5.75693,15000000.0
2006-06-05 17:29:00,5.7566,5.75686,5.75578,5.75653,11000000.0
2006-06-05 17:30:00,5.75625,5.75642,5.75455,5.75457,19000000.0
2006-06-05 17:31:00,5.75579,5.75606,5.75492,5.75492,11000000.0
2006-06-05 17:32:00,5.75511,5.75582,5.75467,5.75563,9000000.0
2006-06-05 17:33:00,5.75585,5.75585,5.75329,5.75329,10000000.0
2006-06-05 17:34:00,5.75394,5.75483,5.75353,5.7544,14000000.0
2006-06-05 17:35:00,5.75336,5.75427,5.75161,5.75284,13000000.0
2006-06-05 17:36:00,5.75279,5.75304,5.75167,5.75199,11000000.0
2006-06-05 17:37:00,5.75237,5.75307,5.75127,5.75243,15000000.0
2006-06-05 17:38:00,5.75233,5.75266,5.75104,5.75193,17000000.0
2006-06-05 17:39:00,5.75259,5.75272,5.75188,5.75255,8000000.0
2006-06-05 17:40:00,5.75293,5.75293,5.75188,5.7523,12000000.0
2006-06-05 17:41:00,5.75221,5.75274,5.75172,5.75217,21000000.0
2006-06-05 17:42:00,5.75229,5.75288,5.75123,5.75198,13000000.0
2006-06-05 17:43:00,5.75237,5.75255,5.75148,5.75189,11000000.0
2006-06-05 17:44:00,5.75239,5.75341,5.75179,5.75303,19000000.0
2006-06-05 17:45:00,5.75157,5.75294,5.75122,5.75201,10000000.0
2006-06-05 17:46:00,5.75214,5.75268,5.75139,5.75163,13000000.0
2006-06-05 17:47:00,5.75193,5.75218,5.75116,5.75175,9000000.0
2006-06-05 17:48:00,5.75212,5.75234,5.75109,5.75234,14000000.0
2006-06-05 17:49:00,5.75193,5.75212,5.75026,5.75212,14000000.0
2006-06-05 17:50:00,5.75216,5.75292,5.751,5.75251,17000000.0
2006-06-05 17:51:00,5.75245,5.75327,5.75184,5.75212,13000000.0
2006-06-05 17:52:00,5.75166,5.75326,5.75151,5.75151,24000000.0
2006-06-05 17:53:00,5.75251,5.75273,5.75144,5.75144,16000000.0
2006-06-05 17:54:00,5.75181,5.75352,5.75181,5.75265,16000000.0
2006-06-05 17:55:00,5.75206,5.75338,5.75154,5.75275,13000000.0
2006-06-05 17:56:00,5.75381,5.75381,5.75167,5.75167,15000000.0
2006-06-05 17:57:00,5.75297,5.7533,5.75188,5.75199,10000000.0
2006-06-05 17:58:00,5.75311,5.75351,5.75188,5.75351,15000000.0
2006-06-05 17:59:00,5.75314,5.75314,5.75148,5.75148,13000000.0
2006-06-05 18:00:00,5.7514,5.75365,5.7514,5.75365,7000000.0
2006-06-05 18:01:00,5.7535,5.7538,5.75218,5.75256,18000000.0
2006-06-05 18:02:00,5.75265,5.75359,5.7515,5.7521,17000000.0
2006-06-05 18:03:00,5.75242,5.75272,5.75101,5.75203,16000000.0
2006-06-05 18:04:00,5.75175,5.75235,5.75069,5.75177,14000000.0
2006-06-05 18:05:00,5.75104,5.7521,5.74935,5.74992,13000000.0
2006-06-05 18:06:00,5.74919,5.7493,5.74729,5.74755,18000000.0
2006-06-05 18:07:00,5.74876,5.74951,5.74794,5.74885,12000000.0
2006-06-05 18:08:00,5.74863,5.74929,5.74804,5.74873,18000000.0
2006-06-05 18:09:00,5.74919,5.74988,5.74852,5.74905,12000000.0
2006-06-05 18:10:00,5.74914,5.74976,5.74861,5.74929,13000000.0
2006-06-05 18:11:00,5.74897,5.74922,5.74805,5.74894,10000000.0
2006-06-05 18:12:00,5.74887,5.74945,5.74812,5.74879,11000000.0
2006-06-05 18:13:00,5.74956,5.74956,5.74808,5.74912,14000000.0
2006-06-05 18:14:00,5.74797,5.74951,5.74791,5.74815,10000000.0
2006-06-05 18:15:00,5.74854,5.74991,5.74854,5.74958,10000000.0
2006-06-05 18:16:00,5.74956,5.74982,5.74854,5.74854,9000000.0
2006-06-05 18:17:00,5.75031,5.75031,5.74896,5.74928,18000000.0
2006-06-05 18:18:00,5.74903,5.75031,5.74784,5.74869,14000000.0
2006-06-05 18:19:00,5.74971,5.75032,5.74914,5.74937,10000000.0
2006-06-05 18:20:00,5.74931,5.75036,5.74901,5.74906,15000000.0
2006-06-05 18:21:00,5.75027,5.75138,5.74958,5.75032,18000000.0
2006-06-05 18:22:00,5.74883,5.74936,5.74772,5.74925,14000000.0
2006-06-05 18:23:00,5.74905,5.74905,5.74768,5.74812,7000000.0
2006-06-05 18:24:00,5.74851,5.74851,5.74647,5.74647,9000000.0
2006-06-05 18:25:00,5.7469,5.74824,5.74683,5.74756,13000000.0
2006-06-05 18:26:00,5.74777,5.749,5.74737,5.74829,16000000.0
2006-06-05 18:27:00,5.74912,5.74992,5.74869,5.74923,14000000.0
2006-06-05 18:28:00,5.74815,5.7501,5.74782,5.7482,13000000.0
2006-06-05 18:29:00,5.74862,5.7493,5.74719,5.74719,11000000.0
2006-06-05 18:30:00,5.74799,5.74879,5.74763,5.74777,16000000.0
2006-06-05 18:31:00,5.74893,5.74896,5.7473,5.74896,12000000.0
2006-06-05 18:32:00,5.74848,5.74907,5.74807,5.74888,11000000.0
2006-06-05 18:33:00,5.74866,5.74961,5.74836,5.74904,13000000.0
2006-06-05 18:34:00,5.74899,5.74899,5.74822,5.74878,13000000.0
2006-06-05 18:35:00,5.74943,5.74953,5.7486,5.74921,18000000.0
2006-06-05 18:36:00,5.74939,5.74974,5.74829,5.74928,18000000.0
2006-06-05 18:37:00,5.74772,5.74914,5.74772,5.74791,18000000.0
2006-06-05 18:38:00,5.74826,5.74885,5.74818,5.74826,11000000.0
2006-06-05 18:39:00,5.74837,5.74903,5.74742,5.7482,11000000.0
2006-06-05 18:40:00,5.748,5.74911,5.748,5.7484,14000000.0
2006-06-05 18:41:00,5.74855,5.74946,5.7483,5.7483,16000000.0
2006-06-05 18:42:00,5.7484,5.74904,5.74761,5.74782,14000000.0
2006-06-05 18:43:00,5.74727,5.74829,5.74716,5.7475,10000000.0
2006-06-05 18:44:00,5.74737,5.74957,5.74737,5.74766,13000000.0
2006-06-05 18:45:00,5.74866,5.74897,5.74768,5.74814,13000000.0
2006-06-05 18:46:00,5.74795,5.74876,5.7477,5.74876,12000000.0
2006-06-05 18:47:00,5.7485,5.7491,5.74768,5.7491,14000000.0
2006-06-05 18:48:00,5.74885,5.74885,5.74666,5.7476,15000000.0
2006-06-05 18:49:00,5.74798,5.7488,5.74732,5.74732,12000000.0
2006-06-05 18:50:00,5.74692,5.74775,5.74682,5.74688,9000000.0
2006-06-05 18:51:00,5.74796,5.74832,5.74687,5.74687,17000000.0
2006-06-05 18:52:00,5.74676,5.7483,5.74676,5.74785,9000000.0
2006-06-05 18:53:00,5.74836,5.74874,5.74768,5.7478,14000000.0
2006-06-05 18:54:00,5.74843,5.74919,5.74749,5.74771,14000000.0
2006-06-05 18:55:00,5.74813,5.74813,5.74724,5.74724,10000000.0
2006-06-05 18:56:00,5.74744,5.74826,5.74697,5.74826,16000000.0
2006-06-05 18:57:00,5.74764,5.74809,5.74677,5.74729,17000000.0
2006-06-05 18:58:00,5.74804,5.74859,5.74691,5.74691,14000000.0
2006-06-05 18:59:00,5.74823,5.74859,5.747,5.747,14000000.0
2006-06-05 19:00:00,5.74738,5.74875,5.74707,5.74708,15000000.0
2006-06-05 19:01:00,5.74818,5.74873,5.74703,5.74873,15000000.0
2006-06-05 19:02:00,5.74856,5.74862,5.7477,5.74822,14000000.0
2006-06-05 19:03:00,5.7481,5.74883,5.74744,5.74805,14000000.0
2006-06-05 19:04:00,5.74814,5.74941,5.7478,5.74941,12000000.0
2006-06-05 19:05:00,5.74924,5.75027,5.74869,5.74903,15000000.0
2006-06-05 19:06:00,5.7488,5.7498,5.7488,5.74919,16000000.0
2006-06-05 19:07:00,5.74982,5.75046,5.74934,5.75007,20000000.0
2006-06-05 19:08:00,5.75018,5.75088,5.74985,5.7508,8000000.0
2006-06-05 19:09:00,5.75053,5.75163,5.74929,5.74929,17000000.0
2006-06-05 19:10:00,5.74969,5.7504,5.74924,5.74938,9000000.0
2006-06-05 19:11:00,5.7498,5.75144,5.74973,5.75018,16000000.0
2006-06-05 19:12:00,5.74999,5.75111,5.74928,5.75004,13000000.0
2006-06-05 19:13:00,5.74935,5.74956,5.74894,5.74895,10000000.0
2006-06-05 19:14:00,5.7496,5.7508,5.74898,5.75033,20000000.0
2006-06-05 19:15:00,5.75046,5.75146,5.74979,5.75129,12000000.0
2006-06-05 19:16:00,5.75052,5.75081,5.75002,5.75046,8000000.0
2006-06-05 19:17:00,5.75033,5.75112,5.74936,5.7503,18000000.0
2006-06-05 19:18:00,5.75042,5.75082,5.74958,5.74982,11000000.0
2006-06-05 19:19:00,5.74986,5.75005,5.74884,5.74915,12000000.0
2006-06-05 19:20:00,5.74915,5.75054,5.74915,5.75001,14000000.0
2006-06-05 19:21:00,5.75048,5.75064,5.74899,5.749,13000000.0
2006-06-05 19:22:00,5.74931,5.74931,5.74717,5.74729,12000000.0
2006-06-05 19:23:00,5.747,5.74996,5.747,5.74996,14000000.0
2006-06-05 19:24:00,5.75011,5.75142,5.749,5.75142,19000000.0
2006-06-05 19:25:00,5.7508,5.75147,5.75047,5.75047,8000000.0
2006-06-05 19:26:00,5.75047,5.75119,5.7497,5.74991,7000000.0
2006-06-05 19:27:00,5.75004,5.75129,5.74974,5.75065,20000000.0
2006-06-05 19:28:00,5.75083,5.75182,5.75017,5.75134,17000000.0
2006-06-05 19:29:00,5.75123,5.75162,5.75037,5.75129,10000000.0
2006-06-05 19:30:00,5.75038,5.75123,5.75019,5.751,15000000.0
2006-06-05 19:31:00,5.75059,5.75176,5.75024,5.75118,11000000.0
2006-06-05 19:32:00,5.75107,5.75151,5.7504,5.75099,9000000.0
2006-06-05 19:33:00,5.75075,5.75087,5.75008,5.75011,14000000.0
2006-06-05 19:34:00,5.75033,5.75121,5.75033,5.75068,17000000.0
2006-06-05 19:35:00,5.75085,5.75094,5.74925,5.74925,8000000.0
2006-06-05 19:36:00,5.75029,5.75033,5.74847,5.75033,15000000.0
2006-06-05 19:37:00,5.7504,5.75051,5.74903,5.74903,8000000.0
2006-06-05 19:38:00,5.74896,5.75037,5.74867,5.74896,15000000.0
2006-06-05 19:39:00,5.74931,5.74995,5.74872,5.74972,17000000.0
2006-06-05 19:40:00,5.75027,5.75174,5.75015,5.75015,16000000.0
2006-06-05 19:41:00,5.75045,5.75085,5.74962,5.74962,11000000.0
2006-06-05 19:42:00,5.74963,5.75137,5.74953,5.75015,15000000.0
2006-06-05 19:43:00,5.7501,5.75119,5.74957,5.75084,14000000.0
2006-06-05 19:44:00,5.75027,5.75183,5.75027,5.7504,14000000.0
2006-06-05 19:45:00,5.74946,5.74987,5.74932,5.74932,15000000.0
2006-06-05 19:46:00,5.75106,5.75195,5.74998,5.75091,15000000.0
2006-06-05 19:47:00,5.74965,5.75131,5.74937,5.74937,16000000.0
2006-06-05 19:48:00,5.74926,5.75077,5.74926,5.75027,16000000.0
2006-06-05 19:49:00,5.74852,5.75051,5.74852,5.74985,8000000.0
2006-06-05 19:50:00,5.7492,5.74933,5.74866,5.74904,9000000.0
2006-06-05 19:51:00,5.74993,5.75018,5.74868,5.74868,19000000.0
2006-06-05 19:52:00,5.74802,5.74928,5.74797,5.74826,11000000.0
2006-06-05 19:53:00,5.74876,5.7493,5.74851,5.74851,14000000.0
2006-06-05 19:54:00,5.74851,5.74958,5.74851,5.74919,18000000.0
2006-06-05 19:55:00,5.74917,5.74949,5.74826,5.74826,13000000.0
2006-06-05 19:56:00,5.74808,5.74828,5.74784,5.74804,10000000.0
2006-06-05 19:57:00,5.74807,5.7484,5.74804,5.74825,16000000.0
2006-06-05 19:58:00,5.74828,5.7484,5.74812,5.74835,15000000.0
2006-06-05 19:59:00,5.74837,5.74881,5.74777,5.74813,14000000.0
2006-06-05 20:00:00,5.74784,5.748,5.74734,5.74782,11000000.0
2006-06-05 20:01:00,5.7478,5.74886,5.74711,5.74886,24000000.0
2006-06-05 20:02:00,5.74763,5.74861,5.74763,5.74804,11000000.0
2006-06-05 20:03:00,5.7478,5.74874,5.74762,5.74849,11000000.0
2006-06-05 20:04:00,5.74819,5.74826,5.74728,5.74728,10000000.0
2006-06-05 20:05:00,5.74738,5.74874,5.74679,5.74821,17000000.0
2006-06-05 20:06:00,5.74741,5.74789,5.74718,5.74786,10000000.0
2006-06-05 20:07:00,5.74759,5.74794,5.74655,5.74725,14000000.0
2006-06-05 20:08:00,5.7472,5.74763,5.7468,5.74763,13000000.0
2006-06-05 20:09:00,5.74769,5.74823,5.74695,5.74823,11000000.0
2006-06-05 20:10:00,5.74791,5.74791,5.74639,5.74639,11000000.0
2006-06-05 20:11:00,5.74602,5.74802,5.74602,5.7473,9000000.0
2006-06-05 20:12:00,5.74698,5.74808,5.74668,5.74797,16000000.0
2006-06-05 20:13:00,5.74715,5.74796,5.74668,5.74696,11000000.0
2006-06-05 20:14:00,5.74808,5.74828,5.74635,5.74658,19000000.0
2006-06-05 20:15:00,5.7486,5.75129,5.74843,5.75129,13000000.0
2006-06-05 20:16:00,5.75144,5.75361,5.75104,5.75247,15000000.0
2006-06-05 20:17:00,5.75413,5.75413,5.7524,5.75346,8000000.0
2006-06-05 20:18:00,5.75229,5.75364,5.75201,5.75201,14000000.0
2006-06-05 20:19:00,5.75165,5.75254,5.75062,5.75197,14000000.0
2006-06-05 20:20:00,5.75042,5.75058,5.74939,5.74963,12000000.0
2006-06-05 20:21:00,5.75036,5.75064,5.74974,5.75052,9000000.0
2006-06-05 20:22:00,5.75065,5.75137,5.74984,5.75065,17000000.0
2006-06-05 20:23:00,5.75273,5.7542,5.75224,5.7542,11000000.0
2006-06-05 20:24:00,5.75626,5.75655,5.75476,5.75586,16000000.0
2006-06-05 20:25:00,5.75536,5.75554,5.75405,5.75455,11000000.0
2006-06-05 20:26:00,5.75429,5.75441,5.75268,5.75337,8000000.0
2006-06-05 20:27:00,5.75389,5.75446,5.7524,5.75343,13000000.0
2006-06-05 20:28:00,5.75459,5.75543,5.75375,5.755,15000000.0
2006-06-05 20:29:00,5.75494,5.75568,5.75466,5.75521,16000000.0
2006-06-05 20:30:00,5.75459,5.75605,5.7544,5.75442,8000000.0
2006-06-05 20:31:00,5.75446,5.75526,5.75362,5.75426,18000000.0
2006-06-05 20:32:00,5.75462,5.75575,5.7543,5.7555,7000000.0
2006-06-05 20:33:00,5.75577,5.75908,5.75533,5.75908,13000000.0
2006-06-05 20:34:00,5.75905,5.76035,5.75734,5.76035,13000000.0
2006-06-05 20:35:00,5.75979,5.75979,5.75828,5.75833,9000000.0
2006-06-05 20:36:00,5.75864,5.75987,5.75792,5.75908,17000000.0
2006-06-05 20:37:00,5.75942,5.75942,5.75695,5.75787,14000000.0
2006-06-05 20:38:00,5.75758,5.75769,5.75637,5.75657,16000000.0
2006-06-05 20:39:00,5.75743,5.75867,5.75682,5.75867,14000000.0
2006-06-05 20:40:00,5.75868,5.75868,5.75769,5.75819,17000000.0
2006-06-05 20:41:00,5.75817,5.76056,5.75817,5.76037,16000000.0
2006-06-05 20:42:00,5.76038,5.76216,5.75998,5.76209,22000000.0
2006-06-05 20:43:00,5.76301,5.76663,5.76214,5.76663,18000000.0
2006-06-05 20:44:00,5.76736,5.76871,5.76579,5.76708,16000000.0
2006-06-05 20:45:00,5.76738,5.76843,5.76651,5.76674,8000000.0
2006-06-05 20:46:00,5.76529,5.76626,5.76446,5.7654,19000000.0
2006-06-05 20:47:00,5.76548,5.76689,5.76479,5.76644,12000000.0
2006-06-05 20:48:00,5.76681,5.7673,5.76508,5.76584,9000000.0
2006-06-05 20:49:00,5.76685,5.76893,5.76614,5.76812,19000000.0
2006-06-05 20:50:00,5.76803,5.76851,5.76667,5.76798,15000000.0
2006-06-05 20:51:00,5.76831,5.76831,5.76678,5.76734,9000000.0
2006-06-05 20:52:00,5.76662,5.76852,5.76662,5.76852,11000000.0
2006-06-05 20:53:00,5.76788,5.76835,5.76707,5.76715,15000000.0
2006-06-05 20:54:00,5.76823,5.76896,5.7678,5.76785,12000000.0
2006-06-05 20:55:00,5.76776,5.76876,5.76703,5.76775,18000000.0
2006-06-05 20:56:00,5.76777,5.76917,5.76777,5.76802,12000000.0
2006-06-05 20:57:00,5.76723,5.76723,5.76497,5.76613,13000000.0
2006-06-05 20:58:00,5.76736,5.76736,5.76546,5.76639,11000000.0
2006-06-05 20:59:00,5.76636,5.76717,5.76568,5.767,11000000.0
2006-06-05 21:00:00,5.76773,5.76795,5.7665,5.76733,17000000.0
2006-06-05 21:01:00,5.76761,5.76806,5.76694,5.76701,10000000.0
2006-06-05 21:02:00,5.76654,5.76654,5.76516,5.76516,8000000.0
2006-06-05 21:03:00,5.76527,5.76663,5.7647,5.7647,19000000.0
2006-06-05 21:04:00,5.76519,5.76701,5.76476,5.76594,18000000.0
2006-06-05 21:05:00,5.76584,5.76659,5.7655,5.76583,14000000.0
2006-06-05 21:06:00,5.76599,5.76685,5.76564,5.76662,12000000.0
2006-06-05 21:07:00,5.76628,5.76628,5.76491,5.76546,10000000.0
2006-06-05 21:08:00,5.76658,5.76664,5.7651,5.76596,14000000.0
2006-06-05 21:09:00,5.7661,5.767,5.76545,5.76625,16000000.0
2006-06-05 21:10:00,5.76562,5.76682,5.76531,5.76682,15000000.0
2006-06-05 21:11:00,5.76718,5.76724,5.76593,5.76648,13000000.0
2006-06-05 21:12:00,5.76618,5.76634,5.76544,5.76544,10000000.0
2006-06-05 21:13:00,5.76538,5.76696,5.76491,5.76656,14000000.0
2006-06-05 21:14:00,5.76715,5.76715,5.7657,5.76713,10000000.0
2006-06-05 21:15:00,5.766,5.76723,5.766,5.7661,15000000.0
2006-06-05 21:16:00,5.76584,5.76671,5.76547,5.76556,11000000.0
2006-06-05 21:17:00,5.76524,5.76529,5.76502,5.7651,13000000.0
2006-06-05 21:18:00,5.76559,5.76671,5.76546,5.76652,17000000.0
2006-06-05 21:19:00,5.76644,5.76728,5.76564,5.76647,12000000.0
2006-06-05 21:20:00,5.76626,5.76645,5.76501,5.76645,14000000.0
2006-06-05 21:21:00,5.76521,5.76634,5.76521,5.766,11000000.0
2006-06-05 21:22:00,5.76645,5.76672,5.76593,5.7662,9000000.0
2006-06-05 21:23:00,5.76671,5.76698,5.76601,5.76624,7000000.0
2006-06-05 21:24:00,5.76681,5.76759,5.76635,5.76739,11000000.0
2006-06-05 21:25:00,5.7659,5.76755,5.7659,5.76693,7000000.0
2006-06-05 21:26:00,5.76696,5.76815,5.76696,5.76729,13000000.0
2006-06-05 21:27:00,5.76726,5.7684,5.76717,5.76757,11000000.0
2006-06-05 21:28:00,5.76776,5.76828,5.76685,5.76732,15000000.0
2006-06-05 21:29:00,5.76763,5.76828,5.76735,5.76735,12000000.0
2006-06-05 21:30:00,5.76823,5.76898,5.76741,5.76828,10000000.0
2006-06-05 21:31:00,5.76838,5.76966,5.76838,5.76872,10000000.0
2006-06-05 21:32:00,5.7683,5.76905,5.76737,5.76747,12000000.0
2006-06-05 21:33:00,5.76713,5.76833,5.76671,5.76671,19000000.0
2006-06-05 21:34:00,5.76771,5.76779,5.76676,5.767,8000000.0
2006-06-05 21:35:00,5.76586,5.76726,5.76586,5.76648,20000000.0
2006-06-05 21:36:00,5.7672,5.7672,5.76562,5.76662,19000000.0
2006-06-05 21:37:00,5.76584,5.767,5.76539,5.76644,19000000.0
2006-06-05 21:38:00,5.76651,5.76749,5.76573,5.76667,13000000.0
2006-06-05 21:39:00,5.7674,5.76774,5.76655,5.76744,17000000.0
2006-06-05 21:40:00,5.76772,5.76802,5.76704,5.76704,7000000.0
2006-06-05 21:41:00,5.76805,5.76821,5.7672,5.76767,11000000.0
2006-06-05 21:42:00,5.76864,5.76966,5.76768,5.76966,18000000.0
2006-06-05 21:43:00,5.76877,5.76979,5.76793,5.76856,13000000.0
2006-06-05 21:44:00,5.76809,5.76906,5.76786,5.76792,16000000.0
2006-06-05 21:45:00,5.76832,5.76858,5.76758,5.76849,11000000.0
2006-06-05 21:46:00,5.76817,5.76817,5.76628,5.76632,13000000.0
2006-06-05 21:47:00,5.76818,5.76878,5.76721,5.76864,13000000.0
2006-06-05 21:48:00,5.76761,5.76931,5.76759,5.76893,17000000.0
2006-06-05 21:49:00,5.7691,5.76935,5.76766,5.7684,8000000.0
2006-06-05 21:50:00,5.76773,5.76865,5.76736,5.76812,11000000.0
2006-06-05 21:51:00,5.76892,5.76892,5.7677,5.7677,13000000.0
2006-06-05 21:52:00,5.76713,5.76819,5.76712,5.76742,13000000.0
2006-06-05 21:53:00,5.76737,5.76851,5.76731,5.76731,14000000.0
2006-06-05 21:54:00,5.76788,5.76827,5.76672,5.76678,11000000.0
2006-06-05 21:55:00,5.76835,5.76877,5.76749,5.76877,17000000.0
2006-06-05 21:56:00,5.76876,5.76917,5.76795,5.76828,12000000.0
2006-06-05 21:57:00,5.76806,5.76806,5.76738,5.76743,16000000.0
2006-06-05 21:58:00,5.76778,5.76868,5.76778,5.76801,9000000.0
2006-06-05 21:59:00,5.76889,5.77185,5.7688,5.77185,18000000.0
2006-06-05 22:00:00,5.77067,5.77067,5.76846,5.76989,13000000.0
2006-06-05 22:01:00,5.77012,5.77012,5.76934,5.76994,11000000.0
2006-06-05 22:02:00,5.7693,5.77055,5.7693,5.77018,17000000.0
2006-06-05 22:03:00,5.77104,5.77104,5.76925,5.77004,23000000.0
2006-06-05 22:04:00,5.77113,5.77113,5.76973,5.77001,15000000.0
2006-06-05 22:05:00,5.76962,5.7698,5.76878,5.76907,14000000.0
2006-06-05 22:06:00,5.76981,5.77062,5.76893,5.76893,15000000.0
2006-06-05 22:07:00,5.76873,5.76926,5.76829,5.76852,9000000.0
2006-06-05 22:08:00,5.7693,5.77027,5.76884,5.76956,18000000.0
2006-06-05 22:09:00,5.76895,5.7705,5.76877,5.76932,11000000.0
2006-06-05 22:10:00,5.76946,5.77036,5.76946,5.77036,7000000.0
2006-06-05 22:11:00,5.76952,5.77057,5.7694,5.76962,8000000.0
2006-06-05 22:12:00,5.76969,5.77141,5.76969,5.77022,16000000.0
2006-06-05 22:13:00,5.77047,5.77118,5.76976,5.77029,24000000.0
2006-06-05 22:14:00,5.77032,5.7718,5.77015,5.77114,9000000.0
2006-06-05 22:15:00,5.77171,5.77171,5.77009,5.77021,10000000.0
2006-06-05 22:16:00,5.77034,5.77175,5.76993,5.77108,13000000.0
2006-06-05 22:17:00,5.77125,5.77177,5.77034,5.77043,20000000.0
2006-06-05 22:18:00,5.76945,5.77066,5.76945,5.7701,11000000.0
2006-06-05 22:19:00,5.76926,5.77014,5.76878,5.76969,15000000.0
2006-06-05 22:20:00,5.76992,5.7704,5.76929,5.76929,16000000.0
2006-06-05 22:21:00,5.76915,5.77084,5.76868,5.77039,12000000.0
2006-06-05 22:22:00,5.77044,5.77144,5.77,5.77005,14000000.0
2006-06-05 22:23:00,5.77024,5.7718,5.77024,5.77119,11000000.0
2006-06-05 22:24:00,5.77274,5.77274,5.77112,5.77114,16000000.0
2006-06-05 22:25:00,5.77137,5.77293,5.77134,5.77259,14000000.0
2006-06-05 22:26:00,5.77331,5.77345,5.77172,5.77211,10000000.0
2006-06-05 22:27:00,5.77202,5.77294,5.77143,5.77172,14000000.0
2006-06-05 22:28:00,5.77189,5.77345,5.77176,5.77287,12000000.0
2006-06-05 22:29:00,5.77322,5.77431,5.77269,5.77306,13000000.0
2006-06-05 22:30:00,5.77174,5.77258,5.77174,5.77243,8000000.0
2006-06-05 22:31:00,5.77149,5.77261,5.77109,5.77237,11000000.0
2006-06-05 22:32:00,5.77256,5.77311,5.77116,5.77277,20000000.0
2006-06-05 22:33:00,5.77302,5.77311,5.77198,5.77301,11000000.0
2006-06-05 22:34:00,5.77307,5.77322,5.77193,5.77193,10000000.0
2006-06-05 22:35:00,5.77199,5.77343,5.77199,5.77231,13000000.0
2006-06-05 22:36:00,5.77261,5.77318,5.77232,5.77258,9000000.0
2006-06-05 22:37:00,5.77248,5.7726,5.77174,5.77255,13000000.0
2006-06-05 22:38:00,5.77325,5.77335,5.77216,5.77231,9000000.0
2006-06-05 22:39:00,5.77194,5.77282,5.7712,5.77187,12000000.0
2006-06-05 22:40:00,5.77225,5.77261,5.77131,5.77131,9000000.0
2006-06-05 22:41:00,5.7711,5.77266,5.7711,5.77172,14000000.0
2006-06-05 22:42:00,5.77188,5.77283,5.77152,5.77283,13000000.0
2006-06-05 22:43:00,5.77228,5.77228,5.77111,5.77135,12000000.0
2006-06-05 22:44:00,5.77153,5.77232,5.7706,5.7719,15000000.0
2006-06-05 22:45:00,5.77169,5.77328,5.77119,5.77328,13000000.0
2006-06-05 22:46:00,5.77238,5.77342,5.77233,5.77312,14000000.0
2006-06-05 22:47:00,5.77257,5.77385,5.77257,5.7735,15000000.0
2006-06-05 22:48:00,5.77327,5.77348,5.77212,5.77212,13000000.0
2006-06-05 22:49:00,5.7724,5.77356,5.7724,5.77323,13000000.0
2006-06-05 22:50:00,5.77304,5.77371,5.77205,5.77371,15000000.0
2006-06-05 22:51:00,5.77327,5.7733,5.77215,5.77235,14000000.0
2006-06-05 22:52:00,5.77182,5.77261,5.77154,5.77242,9000000.0
2006-06-05 22:53:00,5.77272,5.77293,5.77188,5.77288,15000000.0
2006-06-05 22:54:00,5.77245,5.77283,5.77166,5.77283,17000000.0
2006-06-05 22:55:00,5.77264,5.77306,5.77201,5.77224,16000000.0
2006-06-05 22:56:00,5.7727,5.77301,5.77181,5.77278,13000000.0
2006-06-05 22:57:00,5.77318,5.77343,5.77247,5.77247,8000000.0
2006-06-05 22:58:00,5.77199,5.7725,5.77179,5.7725,8000000.0
2006-06-05 22:59:00,5.77256,5.77381,5.77219,5.77338,19000000.0
2006-06-05 23:00:00,5.77271,5.77396,5.77254,5.77262,10000000.0
2006-06-05 23:01:00,5.77346,5.77479,5.77332,5.7743,7000000.0
2006-06-05 23:02:00,5.77468,5.77484,5.77319,5.77319,15000000.0
2006-06-05 23:03:00,5.77304,5.77506,5.77304,5.77506,17000000.0
2006-06-05 23:04:00,5.77499,5.77499,5.77298,5.77309,19000000.0
2006-06-05 23:05:00,5.77387,5.77387,5.77288,5.77353,9000000.0
2006-06-05 23:06:00,5.77331,5.77332,5.7715,5.7715,12000000.0
2006-06-05 23:07:00,5.77242,5.77272,5.77094,5.77111,14000000.0
2006-06-05 23:08:00,5.77296,5.77407,5.77272,5.77315,16000000.0
2006-06-05 23:09:00,5.77293,5.77303,5.77244,5.77272,9000000.0
2006-06-05 23:10:00,5.77254,5.77254,5.77106,5.77106,12000000.0
2006-06-05 23:11:00,5.77118,5.77327,5.77118,5.77256,14000000.0
2006-06-05 23:12:00,5.77249,5.77289,5.77169,5.77264,7000000.0
2006-06-05 23:13:00,5.77341,5.77362,5.77336,5.77356,14000000.0
2006-06-05 23:14:00,5.77351,5.77366,5.77217,5.77263,19000000.0
2006-06-05 23:15:00,5.7735,5.7735,5.77181,5.77263,13000000.0
2006-06-05 23:16:00,5.7731,5.77394,5.77196,5.77304,15000000.0
2006-06-05 23:17:00,5.77188,5.77437,5.77188,5.77437,11000000.0
2006-06-05 23:18:00,5.77311,5.77411,5.77231,5.77236,12000000.0
2006-06-05 23:19:00,5.77257,5.77414,5.77245,5.77332,14000000.0
2006-06-05 23:20:00,5.77289,5.77458,5.77286,5.77458,19000000.0
2006-06-05 23:21:00,5.77429,5.77429,5.77277,5.77341,7000000.0
2006-06-05 23:22:00,5.77393,5.77503,5.7732,5.77402,15000000.0
2006-06-05 23:23:00,5.77463,5.77463,5.77323,5.77351,11000000.0
2006-06-05 23:24:00,5.77432,5.77484,5.77311,5.77374,14000000.0
2006-06-05 23:25:00,5.77346,5.77365,5.77314,5.77314,11000000.0
2006-06-05 23:26:00,5.77298,5.77396,5.77291,5.77291,14000000.0
2006-06-05 23:27:00,5.77303,5.77437,5.77289,5.77289,11000000.0
2006-06-05 23:28:00,5.77247,5.77328,5.77245,5.77311,12000000.0
2006-06-05 23:29:00,5.77317,5.77456,5.77274,5.774,16000000.0
2006-06-05 23:30:00,5.77479,5.7751,5.77449,5.77449,20000000.0
2006-06-05 23:31:00,5.77441,5.7745,5.77338,5.77355,11000000.0
2006-06-05 23:32:00,5.7735,5.77425,5.77336,5.77339,16000000.0
2006-06-05 23:33:00,5.77176,5.77382,5.77167,5.7725,12000000.0
2006-06-05 23:34:00,5.77224,5.77274,5.77104,5.77264,13000000.0
2006-06-05 23:35:00,5.77357,5.77382,5.77244,5.77279,9000000.0
2006-06-05 23:36:00,5.77354,5.77371,5.77293,5.77322,9000000.0
2006-06-05 23:37:00,5.77348,5.77398,5.77218,5.77218,14000000.0
2006-06-05 23:38:00,5.77186,5.77328,5.77186,5.77212,13000000.0
2006-06-05 23:39:00,5.77236,5.77357,5.77225,5.7723,17000000.0
2006-06-05 23:40:00,5.77276,5.77327,5.77241,5.77241,12000000.0
2006-06-05 23:41:00,5.77266,5.77361,5.77243,5.77361,17000000.0
2006-06-05 23:42:00,5.77341,5.77348,5.77239,5.77239,22000000.0
2006-06-05 23:43:00,5.77157,5.77177,5.77144,5.77163,15000000.0
2006-06-05 23:44:00,5.77189,5.77362,5.77189,5.77283,14000000.0
2006-06-05 23:45:00,5.77273,5.77348,5.77246,5.77261,20000000.0
2006-06-05 23:46:00,5.77293,5.77364,5.77228,5.77228,14000000.0
2006-06-05 23:47:00,5.77192,5.77279,5.7719,5.77254,10000000.0
2006-06-05 23:48:00,5.7722,5.7733,5.77182,5.77182,18000000.0
2006-06-05 23:49:00,5.77176,5.7735,5.77176,5.77273,14000000.0
2006-06-05 23:50:00,5.77402,5.77402,5.77264,5.77311,13000000.0
2006-06-05 23:51:00,5.77325,5.77442,5.77325,5.77375,8000000.0
2006-06-05 23:52:00,5.77382,5.77382,5.77279,5.77319,16000000.0
2006-06-05 23:53:00,5.7739,5.77504,5.77317,5.77504,18000000.0
2006-06-05 23:54:00,5.77392,5.77394,5.77277,5.77321,12000000.0
2006-06-05 23:55:00,5.77358,5.77544,5.77358,5.77493,19000000.0
2006-06-05 23:56:00,5.77473,5.77473,5.77371,5.77432,14000000.0
2006-06-05 23:57:00,5.77398,5.77443,5.7738,5.7739,16000000.0
2006-06-05 23:58:00,5.77363,5.77421,5.77285,5.77363,13000000.0
2006-06-05 23:59:00,5.77311,5.77501,5.7725,5.77501,14000000.0
2006-06-06 00:00:00,5.77583,5.77583,5.77332,5.77429,17000000.0
2006-06-06 00:01:00,5.77419,5.77419,5.77309,5.77309,12000000.0
2006-06-06 00:02:00,5.77269,5.7729,5.77262,5.7729,15000000.0
2006-06-06 00:03:00,5.77308,5.77378,5.77303,5.77358,14000000.0
2006-06-06 00:04:00,5.77333,5.77407,5.77279,5.77279,12000000.0
2006-06-06 00:05:00,5.77281,5.7741,5.77281,5.77378,12000000.0
2006-06-06 00:06:00,5.77422,5.77467,5.77328,5.77333,12000000.0
2006-06-06 00:07:00,5.77371,5.77467,5.77338,5.77394,11000000.0
2006-06-06 00:08:00,5.77443,5.77592,5.77349,5.77592,15000000.0
2006-06-06 00:09:00,5.77638,5.77638,5.77443,5.77443,12000000.0
2006-06-06 00:10:00,5.77374,5.77649,5.77374,5.77649,19000000.0
2006-06-06 00:11:00,5.77736,5.7776,5.7761,5.7761,8000000.0
2006-06-06 00:12:00,5.77552,5.77552,5.77438,5.77438,9000000.0
2006-06-06 00:13:00,5.77425,5.77506,5.77425,5.77502,13000000.0
2006-06-06 00:14:00,5.77525,5.77691,5.77501,5.77653,14000000.0
2006-06-06 00:15:00,5.77566,5.77666,5.77489,5.77525,12000000.0
2006-06-06 00:16:00,5.77537,5.77642,5.77519,5.77519,12000000.0
2006-06-06 00:17:00,5.77606,5.77629,5.77485,5.77569,10000000.0
2006-06-06 00:18:00,5.77508,5.77522,5.77301,5.77382,19000000.0
2006-06-06 00:19:00,5.77369,5.77447,5.77294,5.77438,12000000.0
2006-06-06 00:20:00,5.77398,5.77561,5.7736,5.77557,11000000.0
2006-06-06 00:21:00,5.77406,5.77452,5.77318,5.77427,14000000.0
2006-06-06 00:22:00,5.77447,5.77608,5.77412,5.77608,13000000.0
2006-06-06 00:23:00,5.77464,5.77519,5.77377,5.7743,13000000.0
2006-06-06 00:24:00,5.77424,5.77499,5.77383,5.77383,9000000.0
2006-06-06 00:25:00,5.77326,5.77434,5.77326,5.7734,13000000.0
2006-06-06 00:26:00,5.7736,5.77426,5.77298,5.77331,14000000.0
2006-06-06 00:27:00,5.77361,5.77439,5.77301,5.77366,15000000.0
2006-06-06 00:28:00,5.77382,5.77445,5.77331,5.77331,7000000.0
2006-06-06 00:29:00,5.77379,5.77459,5.77359,5.77391,17000000.0
2006-06-06 00:30:00,5.77395,5.77395,5.77312,5.77312,9000000.0
2006-06-06 00:31:00,5.77343,5.77463,5.77343,5.77391,13000000.0
2006-06-06 00:32:00,5.77412,5.7748,5.77364,5.7748,8000000.0
2006-06-06 00:33:00,5.77494,5.77588,5.77419,5.77424,19000000.0
2006-06-06 00:34:00,5.77348,5.7746,5.77348,5.77427,15000000.0
2006-06-06 00:35:00,5.77447,5.77507,5.77365,5.77365,12000000.0
2006-06-06 00:36:00,5.77377,5.77577,5.77377,5.77577,15000000.0
2006-06-06 00:37:00,5.77483,5.77551,5.77396,5.77529,15000000.0
2006-06-06 00:38:00,5.7739,5.77592,5.7739,5.77585,18000000.0
2006-06-06 00:39:00,5.77507,5.77582,5.77421,5.77562,20000000.0
2006-06-06 00:40:00,5.77496,5.77662,5.77496,5.77662,10000000.0
2006-06-06 00:41:00,5.77582,5.7766,5.77494,5.7766,9000000.0
2006-06-06 00:42:00,5.7759,5.77696,5.77423,5.77478,16000000.0
2006-06-06 00:43:00,5.7742,5.77594,5.7742,5.77466,16000000.0
2006-06-06 00:44:00,5.77659,5.7768,5.77486,5.77486,10000000.0
2006-06-06 00:45:00,5.77559,5.77712,5.77452,5.77712,16000000.0
2006-06-06 00:46:00,5.77735,5.77765,5.77626,5.77664,12000000.0
2006-06-06 00:47:00,5.77705,5.77767,5.77561,5.77565,8000000.0
2006-06-06 00:48:00,5.77617,5.77755,5.77602,5.77602,16000000.0
2006-06-06 00:49:00,5.7758,5.77613,5.77533,5.77533,11000000.0
2006-06-06 00:50:00,5.77581,5.77754,5.77581,5.77754,9000000.0
2006-06-06 00:51:00,5.77789,5.77789,5.77583,5.77584,9000000.0
2006-06-06 00:52:00,5.77637,5.77758,5.7763,5.77671,18000000.0
2006-06-06 00:53:00,5.77647,5.77783,5.77613,5.77624,12000000.0
2006-06-06 00:54:00,5.77605,5.77691,5.77521,5.77583,12000000.0
2006-06-06 00:55:00,5.77665,5.77665,5.77423,5.77497,11000000.0
2006-06-06 00:56:00,5.77492,5.77516,5.77391,5.77391,14000000.0
2006-06-06 00:57:00,5.7742,5.77543,5.77386,5.77423,15000000.0
2006-06-06 00:58:00,5.77436,5.77553,5.77395,5.77491,9000000.0
2006-06-06 00:59:00,5.77579,5.77675,5.77575,5.77591,17000000.0
2006-06-06 01:00:00,5.77603,5.77787,5.77603,5.77665,12000000.0
2006-06-06 01:01:00,5.77683,5.77774,5.77679,5.7773,15000000.0
2006-06-06 01:02:00,5.77703,5.77799,5.77598,5.77799,10000000.0
2006-06-06 01:03:00,5.77816,5.77856,5.77653,5.77741,13000000.0
2006-06-06 01:04:00,5.77779,5.77866,5.77678,5.77708,13000000.0
2006-06-06 01:05:00,5.77744,5.7782,5.77664,5.77774,13000000.0
2006-06-06 01:06:00,5.77793,5.77827,5.77691,5.77749,12000000.0
2006-06-06 01:07:00,5.77774,5.77859,5.77691,5.77734,13000000.0
2006-06-06 01:08:00,5.77751,5.77867,5.77721,5.77867,15000000.0
2006-06-06 01:09:00,5.77865,5.77865,5.77681,5.77734,17000000.0
2006-06-06 01:10:00,5.77593,5.77762,5.77593,5.77722,10000000.0
2006-06-06 01:11:00,5.77673,5.77713,5.77606,5.77705,11000000.0
2006-06-06 01:12:00,5.77663,5.77688,5.776,5.77635,10000000.0
2006-06-06 01:13:00,5.77704,5.77795,5.77662,5.77669,11000000.0
2006-06-06 01:14:00,5.77753,5.77769,5.77638,5.777,13000000.0
2006-06-06 01:15:00,5.77668,5.77691,5.77609,5.77645,9000000.0
2006-06-06 01:16:00,5.77595,5.77699,5.77561,5.77581,12000000.0
2006-06-06 01:17:00,5.7752,5.77597,5.77486,5.77515,11000000.0
2006-06-06 01:18:00,5.77555,5.77655,5.77452,5.77452,12000000.0
2006-06-06 01:19:00,5.77451,5.7755,5.77396,5.77435,19000000.0
2006-06-06 01:20:00,5.77471,5.77563,5.77439,5.7745,11000000.0
2006-06-06 01:21:00,5.77506,5.77614,5.77465,5.77519,12000000.0
2006-06-06 01:22:00,5.7734,5.77445,5.77327,5.77398,9000000.0
2006-06-06 01:23:00,5.77376,5.77409,5.77239,5.77239,13000000.0
2006-06-06 01:24:00,5.77281,5.77356,5.77171,5.77356,14000000.0
2006-06-06 01:25:00,5.77331,5.7734,5.77235,5.77298,11000000.0
2006-06-06 01:26:00,5.77451,5.77451,5.77225,5.77233,10000000.0
2006-06-06 01:27:00,5.7715,5.77193,5.77082,5.77082,17000000.0
2006-06-06 01:28:00,5.77234,5.77315,5.77019,5.77189,13000000.0
2006-06-06 01:29:00,5.77427,5.77447,5.77353,5.77384,19000000.0
2006-06-06 01:30:00,5.77459,5.77496,5.77306,5.77496,15000000.0
2006-06-06 01:31:00,5.7757,5.77579,5.77429,5.77521,15000000.0
2006-06-06 01:32:00,5.77442,5.77619,5.77395,5.77619,12000000.0
2006-06-06 01:33:00,5.77643,5.77662,5.77521,5.77626,8000000.0
2006-06-06 01:34:00,5.77596,5.77596,5.77445,5.77558,18000000.0
2006-06-06 01:35:00,5.77561,5.77597,5.77478,5.77597,12000000.0
2006-06-06 01:36:00,5.77553,5.77635,5.77507,5.77584,16000000.0
2006-06-06 01:37:00,5.77589,5.77604,5.77481,5.77578,15000000.0
2006-06-06 01:38:00,5.77631,5.77783,5.77572,5.77777,18000000.0
2006-06-06 01:39:00,5.77745,5.77797,5.77657,5.77686,10000000.0
2006-06-06 01:40:00,5.77703,5.77786,5.77685,5.77708,11000000.0
2006-06-06 01:41:00,5.77738,5.77829,5.77676,5.77829,16000000.0
2006-06-06 01:42:00,5.77805,5.7783,5.77729,5.77738,14000000.0
2006-06-06 01:43:00,5.77761,5.77872,5.77751,5.77819,16000000.0
2006-06-06 01:44:00,5.77756,5.77868,5.77617,5.77724,15000000.0
2006-06-06 01:45:00,5.77639,5.77829,5.77634,5.77723,16000000.0
2006-06-06 01:46:00,5.77671,5.77791,5.77632,5.77663,9000000.0
2006-06-06 01:47:00,5.7765,5.77858,5.7765,5.77825,17000000.0
2006-06-06 01:48:00,5.77761,5.77761,5.7763,5.77685,16000000.0
2006-06-06 01:49:00,5.77743,5.77791,5.77632,5.77708,10000000.0
2006-06-06 01:50:00,5.77523,5.77621,5.77484,5.77491,11000000.0
2006-06-06 01:51:00,5.77575,5.77662,5.77498,5.77662,12000000.0
2006-06-06 01:52:00,5.77634,5.77669,5.77508,5.77579,12000000.0
2006-06-06 01:53:00,5.77533,5.77632,5.7748,5.77632,18000000.0
2006-06-06 01:54:00,5.77621,5.77659,5.77476,5.77553,14000000.0
2006-06-06 01:55:00,5.77682,5.77733,5.77573,5.77707,18000000.0
2006-06-06 01:56:00,5.77783,5.77829,5.77687,5.77718,8000000.0
2006-06-06 01:57:00,5.77725,5.77821,5.77633,5.77758,13000000.0
2006-06-06 01:58:00,5.77754,5.77829,5.77754,5.77773,11000000.0
2006-06-06 01:59:00,5.7772,5.7784,5.7772,5.77772,11000000.0
2006-06-06 02:00:00,5.77799,5.77845,5.77718,5.77765,16000000.0
2006-06-06 02:01:00,5.77736,5.77855,5.77641,5.77848,21000000.0
2006-06-06 02:02:00,5.77832,5.77844,5.77648,5.77668,10000000.0
2006-06-06 02:03:00,5.77752,5.77822,5.7768,5.77799,8000000.0
2006-06-06 02:04:00,5.77735,5.77814,5.77664,5.77814,14000000.0
2006-06-06 02:05:00,5.77796,5.77796,5.7755,5.7755,14000000.0
2006-06-06 02:06:00,5.77402,5.77423,5.77248,5.77248,15000000.0
2006-06-06 02:07:00,5.77323,5.77475,5.77323,5.77356,10000000.0
2006-06-06 02:08:00,5.77375,5.77444,5.77274,5.77306,16000000.0
2006-06-06 02:09:00,5.77304,5.77369,5.77277,5.77288,18000000.0
2006-06-06 02:10:00,5.77254,5.77275,5.77237,5.77248,16000000.0
2006-06-06 02:11:00,5.77238,5.7725,5.77222,5.77231,14000000.0
2006-06-06 02:12:00,5.77269,5.77269,5.77047,5.77133,10000000.0
2006-06-06 02:13:00,5.77168,5.77275,5.77146,5.7719,15000000.0
2006-06-06 02:14:00,5.77143,5.77188,5.77019,5.77056,19000000.0
2006-06-06 02:15:00,5.7697,5.77209,5.7697,5.77209,12000000.0
2006-06-06 02:16:00,5.7719,5.77258,5.77107,5.77224,18000000.0
2006-06-06 02:17:00,5.77313,5.77316,5.77148,5.77316,14000000.0
2006-06-06 02:18:00,5.77354,5.77354,5.77161,5.77273,12000000.0
2006-06-06 02:19:00,5.77224,5.77226,5.77153,5.77195,14000000.0
2006-06-06 02:20:00,5.77267,5.77288,5.77109,5.77186,13000000.0
2006-06-06 02:21:00,5.77205,5.77359,5.77205,5.77346,15000000.0
2006-06-06 02:22:00,5.7729,5.77545,5.7729,5.77306,13000000.0
2006-06-06 02:23:00,5.77342,5.77494,5.77321,5.77406,16000000.0
2006-06-06 02:24:00,5.77344,5.77344,5.7722,5.7722,17000000.0
2006-06-06 02:25:00,5.77243,5.77334,5.77243,5.77301,10000000.0
2006-06-06 02:26:00,5.77295,5.7737,5.77183,5.77321,13000000.0
2006-06-06 02:27:00,5.77313,5.77454,5.77254,5.77454,7000000.0
2006-06-06 02:28:00,5.77323,5.77373,5.77252,5.77361,9000000.0
2006-06-06 02:29:00,5.77401,5.77458,5.77302,5.77388,20000000.0
2006-06-06 02:30:00,5.77445,5.77469,5.77371,5.77422,11000000.0
2006-06-06 02:31:00,5.77395,5.77543,5.77395,5.77543,9000000.0
2006-06-06 02:32:00,5.77555,5.77576,5.7739,5.77576,13000000.0
2006-06-06 02:33:00,5.77498,5.77565,5.77359,5.7756,14000000.0
2006-06-06 02:34:00,5.77655,5.77655,5.77452,5.77452,17000000.0
2006-06-06 02:35:00,5.7753,5.77588,5.7746,5.77536,15000000.0
2006-06-06 02:36:00,5.7757,5.77658,5.77532,5.77636,14000000.0
2006-06-06 02:37:00,5.7769,5.77776,5.7762,5.77776,13000000.0
2006-06-06 02:38:00,5.77715,5.77785,5.77561,5.77605,14000000.0
2006-06-06 02:39:00,5.77525,5.7764,5.77461,5.77565,15000000.0
2006-06-06 02:40:00,5.77665,5.77686,5.77572,5.77588,12000000.0
2006-06-06 02:41:00,5.77599,5.77712,5.77542,5.7762,13000000.0
2006-06-06 02:42:00,5.77627,5.77705,5.77535,5.77535,16000000.0
2006-06-06 02:43:00,5.77557,5.77735,5.77557,5.77645,18000000.0
2006-06-06 02:44:00,5.7755,5.77744,5.7755,5.77744,10000000.0
2006-06-06 02:45:00,5.77759,5.77789,5.77643,5.77726,14000000.0
2006-06-06 02:46:00,5.77648,5.77715,5.77608,5.77622,18000000.0
2006-06-06 02:47:00,5.77661,5.77783,5.77621,5.77718,17000000.0
2006-06-06 02:48:00,5.77808,5.77819,5.77684,5.77721,7000000.0
2006-06-06 02:49:00,5.77749,5.77785,5.77642,5.77642,13000000.0
2006-06-06 02:50:00,5.77664,5.77862,5.77664,5.77862,14000000.0
2006-06-06 02:51:00,5.77756,5.77842,5.77707,5.77784,15000000.0
2006-06-06 02:52:00,5.7774,5.77833,5.77671,5.77671,15000000.0
2006-06-06 02:53:00,5.77805,5.77851,5.77685,5.77723,9000000.0
2006-06-06 02:54:00,5.77759,5.77855,5.77658,5.77768,13000000.0
2006-06-06 02:55:00,5.77811,5.77868,5.77731,5.77838,11000000.0
2006-06-06 02:56:00,5.77761,5.77888,5.77711,5.77723,18000000.0
2006-06-06 02:57:00,5.77733,5.77818,5.77721,5.77721,13000000.0
2006-06-06 02:58:00,5.77818,5.7796,5.77793,5.7796,9000000.0
2006-06-06 02:59:00,5.77904,5.78,5.77788,5.77845,14000000.0
2006-06-06 03:00:00,5.77896,5.77943,5.77794,5.77794,11000000.0
2006-06-06 03:01:00,5.77813,5.77957,5.77758,5.77957,11000000.0
2006-06-06 03:02:00,5.77976,5.77979,5.77872,5.77918,11000000.0
2006-06-06 03:03:00,5.77911,5.78008,5.7782,5.77935,23000000.0
2006-06-06 03:04:00,5.77994,5.77998,5.77865,5.77907,11000000.0
2006-06-06 03:05:00,5.7791,5.78026,5.77852,5.77942,17000000.0
2006-06-06 03:06:00,5.77841,5.77958,5.7783,5.7795,9000000.0
2006-06-06 03:07:00,5.77899,5.7796,5.77811,5.77957,15000000.0
2006-06-06 03:08:00,5.77904,5.78037,5.77904,5.77968,12000000.0
2006-06-06 03:09:00,5.77989,5.78039,5.77857,5.77857,15000000.0
2006-06-06 03:10:00,5.78018,5.78116,5.7796,5.77982,19000000.0
2006-06-06 03:11:00,5.78029,5.78143,5.78022,5.7803,15000000.0
2006-06-06 03:12:00,5.78052,5.78078,5.77913,5.77957,18000000.0
2006-06-06 03:13:00,5.78084,5.7814,5.78007,5.7814,18000000.0
2006-06-06 03:14:00,5.78094,5.7813,5.7796,5.78078,10000000.0
2006-06-06 03:15:00,5.78085,5.7809,5.77926,5.7797,7000000.0
2006-06-06 03:16:00,5.78015,5.78018,5.7793,5.77988,8000000.0
2006-06-06 03:17:00,5.7797,5.78111,5.77946,5.78036,10000000.0
2006-06-06 03:18:00,5.78001,5.78106,5.77936,5.78033,15000000.0
2006-06-06 03:19:00,5.78037,5.78115,5.77815,5.77815,10000000.0
2006-06-06 03:20:00,5.77797,5.77941,5.77756,5.7785,16000000.0
2006-06-06 03:21:00,5.77775,5.77793,5.77691,5.77723,11000000.0
2006-06-06 03:22:00,5.77712,5.77846,5.77698,5.77749,10000000.0
2006-06-06 03:23:00,5.77812,5.77865,5.77736,5.77736,12000000.0
2006-06-06 03:24:00,5.77743,5.77772,5.77597,5.77597,13000000.0
2006-06-06 03:25:00,5.77682,5.77737,5.77628,5.77661,11000000.0
2006-06-06 03:26:00,5.77763,5.77808,5.77693,5.77709,13000000.0
2006-06-06 03:27:00,5.77749,5.77798,5.77653,5.77729,14000000.0
2006-06-06 03:28:00,5.77783,5.77802,5.77644,5.77694,18000000.0
2006-06-06 03:29:00,5.77779,5.77909,5.77748,5.77878,15000000.0
2006-06-06 03:30:00,5.77868,5.77902,5.77842,5.7787,10000000.0
2006-06-06 03:31:00,5.77877,5.77986,5.77843,5.77898,13000000.0
2006-06-06 03:32:00,5.77897,5.77982,5.77894,5.77901,16000000.0
2006-06-06 03:33:00,5.77881,5.77906,5.77879,5.779,13000000.0
2006-06-06 03:34:00,5.77947,5.7802,5.77875,5.78019,16000000.0
2006-06-06 03:35:00,5.77942,5.77942,5.77821,5.77877,10000000.0
2006-06-06 03:36:00,5.77882,5.77944,5.77841,5.77878,11000000.0
2006-06-06 03:37:00,5.77817,5.77971,5.77783,5.77869,13000000.0
2006-06-06 03:38:00,5.77931,5.77951,5.77815,5.77852,13000000.0
2006-06-06 03:39:00,5.77801,5.77813,5.77786,5.77802,13000000.0
2006-06-06 03:40:00,5.77835,5.77899,5.77815,5.77815,12000000.0
2006-06-06 03:41:00,5.77836,5.7795,5.77836,5.77852,16000000.0
2006-06-06 03:42:00,5.77784,5.77848,5.77686,5.7781,21000000.0
2006-06-06 03:43:00,5.77669,5.77759,5.7764,5.77653,18000000.0
2006-06-06 03:44:00,5.77693,5.77729,5.77609,5.777,15000000.0
2006-06-06 03:45:00,5.77608,5.77714,5.77608,5.77714,9000000.0
2006-06-06 03:46:00,5.77653,5.77741,5.77653,5.77732,8000000.0
2006-06-06 03:47:00,5.77761,5.77799,5.77761,5.77799,11000000.0
2006-06-06 03:48:00,5.77827,5.77909,5.77797,5.77886,9000000.0
2006-06-06 03:49:00,5.77923,5.77933,5.77827,5.77886,16000000.0
2006-06-06 03:50:00,5.77869,5.77925,5.77793,5.7783,19000000.0
2006-06-06 03:51:00,5.77821,5.77888,5.77774,5.77883,9000000.0
2006-06-06 03:52:00,5.7792,5.7792,5.77745,5.77839,19000000.0
2006-06-06 03:53:00,5.77843,5.77868,5.77811,5.77833,10000000.0
2006-06-06 03:54:00,5.77896,5.77932,5.77769,5.77866,17000000.0
2006-06-06 03:55:00,5.77952,5.77952,5.77799,5.77799,16000000.0
2006-06-06 03:56:00,5.77788,5.77868,5.77788,5.77868,7000000.0
2006-06-06 03:57:00,5.77856,5.78029,5.77791,5.78022,11000000.0
2006-06-06 03:58:00,5.77966,5.77966,5.7784,5.77877,12000000.0
2006-06-06 03:59:00,5.77843,5.77956,5.7776,5.77857,17000000.0
2006-06-06 04:00:00,5.77856,5.77921,5.77834,5.77862,12000000.0
2006-06-06 04:01:00,5.77846,5.77899,5.77784,5.77899,16000000.0
2006-06-06 04:02:00,5.77891,5.77952,5.77834,5.77834,14000000.0
2006-06-06 04:03:00,5.7786,5.77964,5.7785,5.7791,12000000.0
2006-06-06 04:04:00,5.77861,5.77963,5.77781,5.77869,16000000.0
2006-06-06 04:05:00,5.77945,5.77986,5.77805,5.77956,13000000.0
2006-06-06 04:06:00,5.77889,5.7797,5.77819,5.77888,16000000.0
2006-06-06 04:07:00,5.7779,5.77818,5.77697,5.77703,13000000.0
2006-06-06 04:08:00,5.77733,5.77776,5.77663,5.77742,14000000.0
2006-06-06 04:09:00,5.77715,5.77816,5.77659,5.77661,10000000.0
2006-06-06 04:10:00,5.7771,5.77737,5.77679,5.77681,12000000.0
2006-06-06 04:11:00,5.77723,5.77898,5.77723,5.77832,14000000.0
2006-06-06 04:12:00,5.77902,5.7792,5.77897,5.77899,19000000.0
2006-06-06 04:13:00,5.77891,5.77913,5.77888,5.77905,20000000.0
2006-06-06 04:14:00,5.77845,5.77845,5.7762,5.7772,12000000.0
2006-06-06 04:15:00,5.77669,5.77816,5.77653,5.77741,8000000.0
2006-06-06 04:16:00,5.77708,5.77822,5.77708,5.77708,13000000.0
2006-06-06 04:17:00,5.77732,5.7787,5.77732,5.7787,15000000.0
2006-06-06 04:18:00,5.77829,5.77829,5.776,5.77659,9000000.0
2006-06-06 04:19:00,5.77599,5.77643,5.77469,5.77469,12000000.0
2006-06-06 04:20:00,5.77494,5.77494,5.77349,5.77447,9000000.0
2006-06-06 04:21:00,5.77484,5.7753,5.77351,5.77398,17000000.0
2006-06-06 04:22:00,5.77461,5.77563,5.77422,5.77522,14000000.0
2006-06-06 04:23:00,5.77454,5.77515,5.77454,5.77472,10000000.0
2006-06-06 04:24:00,5.77472,5.77576,5.77422,5.7747,12000000.0
2006-06-06 04:25:00,5.77464,5.77564,5.77455,5.775,10000000.0
2006-06-06 04:26:00,5.77453,5.7756,5.77438,5.77438,7000000.0
2006-06-06 04:27:00,5.77445,5.77531,5.77402,5.7748,15000000.0
2006-06-06 04:28:00,5.77505,5.77531,5.77436,5.77531,7000000.0
2006-06-06 04:29:00,5.7761,5.7761,5.77439,5.77595,14000000.0
2006-06-06 04:30:00,5.77586,5.77603,5.77505,5.77555,11000000.0
2006-06-06 04:31:00,5.77528,5.77603,5.77484,5.77484,15000000.0
2006-06-06 04:32:00,5.77478,5.77478,5.77401,5.77401,17000000.0
2006-06-06 04:33:00,5.77435,5.77636,5.77435,5.77636,14000000.0
2006-06-06 04:34:00,5.77609,5.7763,5.77525,5.77525,9000000.0
2006-06-06 04:35:00,5.77501,5.77628,5.77501,5.77575,12000000.0
2006-06-06 04:36:00,5.77546,5.77555,5.77446,5.77555,12000000.0
2006-06-06 04:37:00,5.77533,5.77533,5.77469,5.77469,12000000.0
2006-06-06 04:38:00,5.77518,5.776,5.77518,5.77587,11000000.0
2006-06-06 04:39:00,5.77616,5.77696,5.77548,5.77561,17000000.0
2006-06-06 04:40:00,5.7755,5.77716,5.77545,5.77605,9000000.0
2006-06-06 04:41:00,5.77514,5.77675,5.77487,5.77644,10000000.0
2006-06-06 04:42:00,5.7773,5.77806,5.7773,5.77735,8000000.0
2006-06-06 04:43:00,5.77861,5.7788,5.77681,5.7781,18000000.0
2006-06-06 04:44:00,5.77822,5.77859,5.77771,5.77834,9000000.0
2006-06-06 04:45:00,5.77734,5.77892,5.77734,5.77824,9000000.0
2006-06-06 04:46:00,5.77833,5.77965,5.7777,5.77838,16000000.0
2006-06-06 04:47:00,5.77878,5.77963,5.7778,5.7778,12000000.0
2006-06-06 04:48:00,5.77831,5.77989,5.77831,5.77952,10000000.0
2006-06-06 04:49:00,5.77872,5.78019,5.77861,5.77861,16000000.0
2006-06-06 04:50:00,5.77785,5.77929,5.77762,5.77832,16000000.0
2006-06-06 04:51:00,5.77822,5.77822,5.77698,5.77698,20000000.0
2006-06-06 04:52:00,5.77712,5.77785,5.77692,5.77753,13000000.0
2006-06-06 04:53:00,5.77836,5.77865,5.77787,5.77838,11000000.0
2006-06-06 04:54:00,5.77876,5.77887,5.77804,5.77882,11000000.0
2006-06-06 04:55:00,5.77739,5.77882,5.77739,5.7784,12000000.0
2006-06-06 04:56:00,5.77811,5.77811,5.77736,5.77744,16000000.0
2006-06-06 04:57:00,5.77779,5.7782,5.77762,5.77778,7000000.0
2006-06-06 04:58:00,5.77782,5.77913,5.77775,5.77775,13000000.0
2006-06-06 04:59:00,5.77782,5.77882,5.77782,5.77797,17000000.0
2006-06-06 05:00:00,5.7774,5.77752,5.7773,5.77741,10000000.0
2006-06-06 05:01:00,5.77787,5.77931,5.77783,5.77879,13000000.0
2006-06-06 05:02:00,5.77871,5.78015,5.7784,5.77918,18000000.0
2006-06-06 05:03:00,5.77904,5.78042,5.77904,5.7799,9000000.0
2006-06-06 05:04:00,5.78064,5.78202,5.78026,5.78123,12000000.0
2006-06-06 05:05:00,5.78104,5.78104,5.78045,5.7805,10000000.0
2006-06-06 05:06:00,5.78059,5.78145,5.77995,5.7809,20000000.0
2006-06-06 05:07:00,5.78095,5.78181,5.78069,5.78181,10000000.0
2006-06-06 05:08:00,5.7821,5.78222,5.78076,5.78076,17000000.0
2006-06-06 05:09:00,5.7808,5.78233,5.78075,5.78169,15000000.0
2006-06-06 05:10:00,5.78179,5.7826,5.78086,5.7826,10000000.0
2006-06-06 05:11:00,5.78167,5.78225,5.78074,5.78118,16000000.0
2006-06-06 05:12:00,5.7807,5.78122,5.78029,5.78047,7000000.0
2006-06-06 05:13:00,5.78002,5.78126,5.77978,5.78089,12000000.0
2006-06-06 05:14:00,5.78205,5.78205,5.78037,5.78106,14000000.0
2006-06-06 05:15:00,5.78107,5.7817,5.78079,5.78128,16000000.0
2006-06-06 05:16:00,5.78037,5.7821,5.78037,5.78151,15000000.0
2006-06-06 05:17:00,5.78072,5.78186,5.78065,5.78135,10000000.0
2006-06-06 05:18:00,5.78126,5.78203,5.78001,5.78005,13000000.0
2006-06-06 05:19:00,5.78,5.7813,5.77977,5.78057,13000000.0
2006-06-06 05:20:00,5.78019,5.78077,5.77955,5.77986,20000000.0
2006-06-06 05:21:00,5.77967,5.78053,5.77956,5.77966,9000000.0
2006-06-06 05:22:00,5.77926,5.78079,5.77925,5.78024,17000000.0
2006-06-06 05:23:00,5.77988,5.78078,5.77917,5.77953,14000000.0
2006-06-06 05:24:00,5.77967,5.78125,5.77938,5.77996,19000000.0
2006-06-06 05:25:00,5.77985,5.78089,5.77922,5.78042,13000000.0
2006-06-06 05:26:00,5.77967,5.7801,5.77884,5.7791,13000000.0
2006-06-06 05:27:00,5.77892,5.77892,5.77867,5.7788,13000000.0
2006-06-06 05:28:00,5.77894,5.779,5.77873,5.77881,10000000.0
2006-06-06 05:29:00,5.77896,5.77896,5.77873,5.77879,17000000.0
2006-06-06 05:30:00,5.77872,5.77894,5.77867,5.77871,21000000.0
2006-06-06 05:31:00,5.7789,5.77898,5.77872,5.77877,13000000.0
2006-06-06 05:32:00,5.77888,5.77902,5.77873,5.77902,16000000.0
2006-06-06 05:33:00,5.77916,5.78017,5.77901,5.77997,13000000.0
2006-06-06 05:34:00,5.78006,5.78078,5.77935,5.77935,13000000.0
2006-06-06 05:35:00,5.77945,5.78054,5.77907,5.78054,14000000.0
2006-06-06 05:36:00,5.78048,5.78061,5.77907,5.77907,18000000.0
2006-06-06 05:37:00,5.77888,5.77898,5.77868,5.77872,12000000.0
2006-06-06 05:38:00,5.77904,5.78001,5.77904,5.77919,13000000.0
2006-06-06 05:39:00,5.77873,5.78064,5.77873,5.77978,21000000.0
2006-06-06 05:40:00,5.77979,5.77998,5.77968,5.77985,14000000.0
2006-06-06 05:41:00,5.77939,5.77979,5.77856,5.77872,13000000.0
2006-06-06 05:42:00,5.77914,5.77994,5.77859,5.77859,8000000.0
2006-06-06 05:43:00,5.77838,5.7784,5.77819,5.77821,13000000.0
2006-06-06 05:44:00,5.77833,5.77965,5.77818,5.77818,13000000.0
2006-06-06 05:45:00,5.77833,5.77849,5.77816,5.77822,24000000.0
2006-06-06 05:46:00,5.77841,5.77842,5.77812,5.77842,14000000.0
2006-06-06 05:47:00,5.7784,5.77843,5.77812,5.77835,11000000.0
2006-06-06 05:48:00,5.77847,5.77973,5.77847,5.77938,18000000.0
2006-06-06 05:49:00,5.77898,5.77958,5.7786,5.77881,10000000.0
2006-06-06 05:50:00,5.77877,5.77879,5.77836,5.77837,10000000.0
2006-06-06 05:51:00,5.77831,5.77848,5.77823,5.77837,11000000.0
2006-06-06 05:52:00,5.77845,5.7785,5.77821,5.77838,19000000.0
2006-06-06 05:53:00,5.77845,5.77852,5.77823,5.77852,15000000.0
2006-06-06 05:54:00,5.77843,5.77845,5.77828,5.77834,7000000.0
2006-06-06 05:55:00,5.77838,5.77846,5.77811,5.7782,12000000.0
2006-06-06 05:56:00,5.77837,5.77858,5.7783,5.77832,16000000.0
2006-06-06 05:57:00,5.77844,5.77861,5.77823,5.77823,11000000.0
2006-06-06 05:58:00,5.77814,5.7806,5.77814,5.77906,22000000.0
2006-06-06 05:59:00,5.77927,5.78028,5.77895,5.77895,9000000.0
2006-06-06 06:00:00,5.78017,5.78017,5.77903,5.7799,17000000.0
2006-06-06 06:01:00,5.77997,5.78002,5.77972,5.77983,18000000.0
2006-06-06 06:02:00,5.78007,5.78098,5.77922,5.77954,18000000.0
2006-06-06 06:03:00,5.77915,5.78032,5.77915,5.77988,16000000.0
2006-06-06 06:04:00,5.77958,5.78013,5.77909,5.77979,8000000.0
2006-06-06 06:05:00,5.77989,5.78081,5.77973,5.78064,10000000.0
2006-06-06 06:06:00,5.78011,5.78037,5.77893,5.77981,27000000.0
2006-06-06 06:07:00,5.77926,5.77926,5.77889,5.77889,17000000.0
2006-06-06 06:08:00,5.77895,5.77899,5.77871,5.77875,14000000.0
2006-06-06 06:09:00,5.77926,5.78027,5.77926,5.7795,13000000.0
2006-06-06 06:10:00,5.77978,5.78113,5.77949,5.78026,14000000.0
2006-06-06 06:11:00,5.78121,5.78121,5.77885,5.77949,16000000.0
2006-06-06 06:12:00,5.77976,5.77987,5.77903,5.77984,17000000.0
2006-06-06 06:13:00,5.77993,5.78091,5.7795,5.7801,14000000.0
2006-06-06 06:14:00,5.78097,5.78097,5.77929,5.78038,12000000.0
2006-06-06 06:15:00,5.77933,5.78023,5.77871,5.78023,13000000.0
2006-06-06 06:16:00,5.77996,5.78066,5.77916,5.77916,14000000.0
2006-06-06 06:17:00,5.77989,5.77997,5.77935,5.77949,11000000.0
2006-06-06 06:18:00,5.78013,5.7811,5.7792,5.7792,12000000.0
2006-06-06 06:19:00,5.77987,5.78046,5.77881,5.77914,19000000.0
2006-06-06 06:20:00,5.77938,5.77968,5.77797,5.77803,11000000.0
2006-06-06 06:21:00,5.77762,5.77832,5.77706,5.77832,9000000.0
2006-06-06 06:22:00,5.77759,5.77804,5.77636,5.77636,22000000.0
2006-06-06 06:23:00,5.77611,5.77822,5.77611,5.77635,18000000.0
2006-06-06 06:24:00,5.77794,5.77852,5.77697,5.77845,8000000.0
2006-06-06 06:25:00,5.77818,5.77818,5.77723,5.77808,9000000.0
2006-06-06 06:26:00,5.7781,5.77819,5.77695,5.77803,13000000.0
2006-06-06 06:27:00,5.77735,5.77874,5.77715,5.77805,15000000.0
2006-06-06 06:28:00,5.77783,5.77886,5.77733,5.77886,18000000.0
2006-06-06 06:29:00,5.77905,5.77938,5.77754,5.77938,16000000.0
2006-06-06 06:30:00,5.77875,5.7793,5.77834,5.77881,10000000.0
2006-06-06 06:31:00,5.77898,5.7796,5.77836,5.77898,13000000.0
2006-06-06 06:32:00,5.77878,5.77953,5.77825,5.77903,10000000.0
2006-06-06 06:33:00,5.77825,5.77969,5.77809,5.77877,10000000.0
2006-06-06 06:34:00,5.77849,5.77923,5.7779,5.77841,15000000.0
2006-06-06 06:35:00,5.77845,5.77845,5.77711,5.77815,13000000.0
2006-06-06 06:36:00,5.77787,5.77836,5.77745,5.77823,23000000.0
2006-06-06 06:37:00,5.77851,5.77882,5.77747,5.77818,11000000.0
2006-06-06 06:38:00,5.77717,5.77922,5.77717,5.77922,17000000.0
2006-06-06 06:39:00,5.77994,5.78008,5.77867,5.77867,8000000.0
2006-06-06 06:40:00,5.77914,5.78038,5.77879,5.77976,15000000.0
2006-06-06 06:41:00,5.78027,5.78046,5.7792,5.77936,15000000.0
2006-06-06 06:42:00,5.77944,5.78054,5.77924,5.7805,16000000.0
2006-06-06 06:43:00,5.78083,5.78127,5.78,5.78047,12000000.0
2006-06-06 06:44:00,5.77998,5.78096,5.77918,5.78005,13000000.0
2006-06-06 06:45:00,5.77943,5.78076,5.77929,5.7801,14000000.0
2006-06-06 06:46:00,5.7794,5.78024,5.77873,5.77873,12000000.0
2006-06-06 06:47:00,5.77861,5.77925,5.77817,5.77817,11000000.0
2006-06-06 06:48:00,5.77936,5.77983,5.77833,5.77833,15000000.0
2006-06-06 06:49:00,5.77823,5.77974,5.77823,5.77905,17000000.0
2006-06-06 06:50:00,5.77858,5.77957,5.77794,5.7787,13000000.0
2006-06-06 06:51:00,5.77809,5.77947,5.77808,5.77808,8000000.0
2006-06-06 06:52:00,5.77829,5.78024,5.77829,5.77876,14000000.0
2006-06-06 06:53:00,5.77981,5.78011,5.77868,5.77882,13000000.0
2006-06-06 06:54:00,5.77899,5.78076,5.77899,5.78004,8000000.0
2006-06-06 06:55:00,5.78048,5.78094,5.77989,5.77989,10000000.0
2006-06-06 06:56:00,5.7795,5.78054,5.77891,5.78054,11000000.0
2006-06-06 06:57:00,5.77993,5.78031,5.77913,5.78031,17000000.0
2006-06-06 06:58:00,5.77942,5.78104,5.77909,5.78104,12000000.0
2006-06-06 06:59:00,5.78073,5.78073,5.77874,5.77949,14000000.0
2006-06-06 07:00:00,5.77913,5.77965,5.77882,5.77954,11000000.0
2006-06-06 07:01:00,5.7794,5.7794,5.77845,5.77887,10000000.0
2006-06-06 07:02:00,5.77887,5.77936,5.77779,5.77821,14000000.0
2006-06-06 07:03:00,5.77819,5.7795,5.77819,5.77889,7000000.0
2006-06-06 07:04:00,5.7789,5.77989,5.77877,5.7791,16000000.0
2006-06-06 07:05:00,5.77949,5.78066,5.77826,5.77888,15000000.0
2006-06-06 07:06:00,5.7775,5.77923,5.7775,5.77869,16000000.0
2006-06-06 07:07:00,5.7798,5.7798,5.77837,5.77874,12000000.0
2006-06-06 07:08:00,5.77998,5.78001,5.77934,5.77969,8000000.0
2006-06-06 07:09:00,5.77978,5.77978,5.77776,5.77859,8000000.0
2006-06-06 07:10:00,5.77904,5.77936,5.77715,5.77715,16000000.0
2006-06-06 07:11:00,5.77911,5.78005,5.77858,5.77907,17000000.0
2006-06-06 07:12:00,5.77943,5.7795,5.77834,5.77858,20000000.0
2006-06-06 07:13:00,5.77839,5.77891,5.7777,5.77821,18000000.0
2006-06-06 07:14:00,5.779,5.779,5.77809,5.77809,11000000.0
2006-06-06 07:15:00,5.77831,5.77972,5.77796,5.77938,18000000.0
2006-06-06 07:16:00,5.77937,5.77951,5.77857,5.77941,18000000.0
2006-06-06 07:17:00,5.77954,5.78019,5.77892,5.77929,12000000.0
2006-06-06 07:18:00,5.77959,5.78002,5.7785,5.77881,18000000.0
2006-06-06 07:19:00,5.77846,5.77983,5.77846,5.77948,14000000.0
2006-06-06 07:20:00,5.77974,5.78049,5.77883,5.77924,18000000.0
2006-06-06 07:21:00,5.77905,5.77938,5.77883,5.77924,13000000.0
2006-06-06 07:22:00,5.77954,5.78016,5.77867,5.77935,14000000.0
2006-06-06 07:23:00,5.77911,5.78094,5.77911,5.7808,15000000.0
2006-06-06 07:24:00,5.78058,5.78124,5.78011,5.78078,16000000.0
2006-06-06 07:25:00,5.78076,5.78126,5.7796,5.78015,15000000.0
2006-06-06 07:26:00,5.7796,5.78101,5.77928,5.78101,13000000.0
2006-06-06 07:27:00,5.78154,5.78154,5.7796,5.77971,12000000.0
2006-06-06 07:28:00,5.77933,5.78004,5.779,5.7794,22000000.0
2006-06-06 07:29:00,5.77953,5.7804,5.7789,5.7804,16000000.0
2006-06-06 07:30:00,5.78006,5.78034,5.77831,5.77831,14000000.0
2006-06-06 07:31:00,5.77806,5.77953,5.77806,5.77935,13000000.0
2006-06-06 07:32:00,5.77892,5.77938,5.77778,5.77791,9000000.0
2006-06-06 07:33:00,5.77835,5.77927,5.77835,5.77927,7000000.0
2006-06-06 07:34:00,5.77944,5.77988,5.77873,5.77896,18000000.0
2006-06-06 07:35:00,5.78037,5.78037,5.77907,5.77908,9000000.0
2006-06-06 07:36:00,5.77891,5.77959,5.77858,5.77894,13000000.0
2006-06-06 07:37:00,5.7779,5.77933,5.7775,5.7775,11000000.0
2006-06-06 07:38:00,5.77862,5.77896,5.77771,5.77771,11000000.0
2006-06-06 07:39:00,5.77752,5.77816,5.77717,5.77735,19000000.0
2006-06-06 07:40:00,5.77703,5.77915,5.77703,5.77778,11000000.0
2006-06-06 07:41:00,5.7774,5.77821,5.7774,5.77821,7000000.0
2006-06-06 07:42:00,5.77864,5.77942,5.77745,5.77812,13000000.0
2006-06-06 07:43:00,5.77791,5.77855,5.77737,5.77855,14000000.0
2006-06-06 07:44:00,5.77908,5.77922,5.77727,5.77734,10000000.0
2006-06-06 07:45:00,5.77601,5.77658,5.77511,5.77619,8000000.0
2006-06-06 07:46:00,5.77633,5.77665,5.77533,5.77657,13000000.0
2006-06-06 07:47:00,5.77717,5.77766,5.77672,5.77728,15000000.0
2006-06-06 07:48:00,5.7777,5.7777,5.776,5.776,13000000.0
2006-06-06 07:49:00,5.77741,5.77822,5.77703,5.77732,10000000.0
2006-06-06 07:50:00,5.77766,5.77766,5.77615,5.77642,17000000.0
2006-06-06 07:51:00,5.77631,5.7773,5.77586,5.77613,16000000.0
2006-06-06 07:52:00,5.77761,5.77763,5.77605,5.77658,13000000.0
2006-06-06 07:53:00,5.77706,5.7771,5.77596,5.77616,10000000.0
2006-06-06 07:54:00,5.77683,5.77683,5.77589,5.77642,11000000.0
2006-06-06 07:55:00,5.77617,5.7766,5.77471,5.77626,12000000.0
2006-06-06 07:56:00,5.77578,5.77634,5.77406,5.77488,13000000.0
2006-06-06 07:57:00,5.77429,5.77553,5.77374,5.77553,8000000.0
2006-06-06 07:58:00,5.77515,5.77579,5.77387,5.7742,14000000.0
2006-06-06 07:59:00,5.77439,5.77568,5.77399,5.77534,15000000.0
2006-06-06 08:00:00,5.77459,5.77557,5.77412,5.77513,10000000.0
2006-06-06 08:01:00,5.77496,5.77506,5.77331,5.77476,13000000.0
2006-06-06 08:02:00,5.77406,5.77466,5.77309,5.7736,14000000.0
2006-06-06 08:03:00,5.77409,5.7744,5.77295,5.77295,12000000.0
2006-06-06 08:04:00,5.77337,5.77392,5.77199,5.77216,16000000.0
2006-06-06 08:05:00,5.77345,5.77411,5.77229,5.77397,14000000.0
2006-06-06 08:06:00,5.77522,5.77522,5.773,5.773,19000000.0
2006-06-06 08:07:00,5.77386,5.77386,5.77177,5.77277,19000000.0
2006-06-06 08:08:00,5.77368,5.77368,5.77206,5.77221,11000000.0
2006-06-06 08:09:00,5.77287,5.77291,5.77208,5.77253,10000000.0
2006-06-06 08:10:00,5.77313,5.77355,5.772,5.7733,16000000.0
2006-06-06 08:11:00,5.77183,5.77366,5.77183,5.77366,9000000.0
2006-06-06 08:12:00,5.77318,5.77318,5.77115,5.77115,10000000.0
2006-06-06 08:13:00,5.77099,5.77287,5.77099,5.77278,11000000.0
2006-06-06 08:14:00,5.77249,5.77305,5.77027,5.77106,12000000.0
2006-06-06 08:15:00,5.77041,5.77207,5.77036,5.7712,15000000.0
2006-06-06 08:16:00,5.77183,5.77183,5.76919,5.77055,14000000.0
2006-06-06 08:17:00,5.76965,5.77019,5.76833,5.76961,10000000.0
2006-06-06 08:18:00,5.77002,5.77064,5.769,5.76916,9000000.0
2006-06-06 08:19:00,5.76926,5.7702,5.76884,5.76918,11000000.0
2006-06-06 08:20:00,5.76787,5.76994,5.76779,5.76927,11000000.0
2006-06-06 08:21:00,5.77011,5.77041,5.76859,5.76956,20000000.0
2006-06-06 08:22:00,5.76951,5.77002,5.76869,5.76966,8000000.0
2006-06-06 08:23:00,5.76956,5.7696,5.76803,5.76897,12000000.0
2006-06-06 08:24:00,5.76978,5.76978,5.76817,5.76934,13000000.0
2006-06-06 08:25:00,5.76941,5.76941,5.76789,5.76927,12000000.0
2006-06-06 08:26:00,5.76939,5.76994,5.76889,5.76994,13000000.0
2006-06-06 08:27:00,5.77017,5.77051,5.76935,5.77044,11000000.0
2006-06-06 08:28:00,5.77061,5.77092,5.76939,5.7705,8000000.0
2006-06-06 08:29:00,5.77005,5.77067,5.76895,5.76941,12000000.0
2006-06-06 08:30:00,5.76867,5.76926,5.76822,5.76872,11000000.0
2006-06-06 08:31:00,5.76835,5.7691,5.76787,5.76788,10000000.0
2006-06-06 08:32:00,5.76758,5.76879,5.76679,5.76823,13000000.0
2006-06-06 08:33:00,5.76757,5.76852,5.76665,5.76665,11000000.0
2006-06-06 08:34:00,5.76778,5.76844,5.76672,5.7674,17000000.0
2006-06-06 08:35:00,5.76669,5.76812,5.76649,5.76743,11000000.0
2006-06-06 08:36:00,5.76757,5.76784,5.76683,5.76784,10000000.0
2006-06-06 08:37:00,5.76848,5.76848,5.76743,5.76785,9000000.0
2006-06-06 08:38:00,5.76822,5.76953,5.76743,5.76894,18000000.0
2006-06-06 08:39:00,5.76908,5.76908,5.7678,5.76807,8000000.0
2006-06-06 08:40:00,5.76893,5.76893,5.76788,5.76798,7000000.0
2006-06-06 08:41:00,5.76776,5.76874,5.76739,5.76819,16000000.0
2006-06-06 08:42:00,5.7694,5.7703,5.76832,5.77,14000000.0
2006-06-06 08:43:00,5.76977,5.77038,5.76855,5.77016,12000000.0
2006-06-06 08:44:00,5.76862,5.77046,5.76856,5.77046,9000000.0
2006-06-06 08:45:00,5.76956,5.76989,5.76838,5.76989,18000000.0
2006-06-06 08:46:00,5.77029,5.77029,5.7688,5.7695,14000000.0
2006-06-06 08:47:00,5.76985,5.77026,5.76888,5.76899,18000000.0
2006-06-06 08:48:00,5.76851,5.76958,5.76833,5.76942,12000000.0
2006-06-06 08:49:00,5.77,5.77053,5.7683,5.7701,14000000.0
2006-06-06 08:50:00,5.77012,5.77019,5.76835,5.76954,16000000.0
2006-06-06 08:51:00,5.76921,5.76988,5.76792,5.76916,21000000.0
2006-06-06 08:52:00,5.76831,5.76965,5.76804,5.7687,20000000.0
2006-06-06 08:53:00,5.7688,5.7688,5.76367,5.76367,7000000.0
2006-06-06 08:54:00,5.76322,5.76385,5.76239,5.76385,17000000.0
2006-06-06 08:55:00,5.76354,5.76394,5.76222,5.76278,12000000.0
2006-06-06 08:56:00,5.76329,5.76355,5.76192,5.76192,17000000.0
2006-06-06 08:57:00,5.76361,5.76448,5.76319,5.76395,16000000.0
2006-06-06 08:58:00,5.76378,5.76516,5.7636,5.76462,12000000.0
2006-06-06 08:59:00,5.76428,5.76553,5.76375,5.76553,13000000.0
2006-06-06 09:00:00,5.76382,5.76475,5.76185,5.7632,17000000.0
2006-06-06 09:01:00,5.76185,5.76346,5.76185,5.76225,13000000.0
2006-06-06 09:02:00,5.76205,5.76213,5.7608,5.7618,8000000.0
2006-06-06 09:03:00,5.76246,5.76256,5.76131,5.76256,16000000.0
2006-06-06 09:04:00,5.76176,5.76192,5.7609,5.76133,8000000.0
2006-06-06 09:05:00,5.76232,5.7625,5.76021,5.7625,11000000.0
2006-06-06 09:06:00,5.76187,5.76204,5.76101,5.76104,10000000.0
2006-06-06 09:07:00,5.76149,5.76169,5.7605,5.76062,10000000.0
2006-06-06 09:08:00,5.7614,5.76277,5.7614,5.76204,19000000.0
2006-06-06 09:09:00,5.76229,5.76371,5.76194,5.76339,16000000.0
2006-06-06 09:10:00,5.76285,5.76333,5.76212,5.76317,8000000.0
2006-06-06 09:11:00,5.76345,5.76401,5.76285,5.76308,11000000.0
2006-06-06 09:12:00,5.76318,5.76434,5.76268,5.76375,16000000.0
2006-06-06 09:13:00,5.76347,5.76434,5.76294,5.76294,15000000.0
2006-06-06 09:14:00,5.7625,5.76305,5.76143,5.7622,17000000.0
2006-06-06 09:15:00,5.76266,5.76387,5.76242,5.76378,12000000.0
2006-06-06 09:16:00,5.76403,5.7649,5.76383,5.76452,14000000.0
2006-06-06 09:17:00,5.76371,5.76433,5.76241,5.76371,14000000.0
2006-06-06 09:18:00,5.76431,5.76519,5.76362,5.76508,18000000.0
2006-06-06 09:19:00,5.7643,5.7643,5.7629,5.76381,14000000.0
2006-06-06 09:20:00,5.76392,5.7646,5.76314,5.7641,18000000.0
2006-06-06 09:21:00,5.7642,5.76441,5.76342,5.76404,17000000.0
2006-06-06 09:22:00,5.76339,5.76555,5.76255,5.76338,13000000.0
2006-06-06 09:23:00,5.76237,5.76354,5.76203,5.76241,12000000.0
2006-06-06 09:24:00,5.76344,5.76421,5.76344,5.76412,14000000.0
2006-06-06 09:25:00,5.76369,5.76424,5.76302,5.76424,9000000.0
2006-06-06 09:26:00,5.76433,5.76449,5.76299,5.76449,13000000.0
2006-06-06 09:27:00,5.76425,5.76453,5.76285,5.76431,13000000.0
2006-06-06 09:28:00,5.76402,5.76481,5.7622,5.7634,19000000.0
2006-06-06 09:29:00,5.76349,5.76451,5.76334,5.76347,14000000.0
2006-06-06 09:30:00,5.76377,5.76437,5.763,5.76437,15000000.0
2006-06-06 09:31:00,5.7645,5.7645,5.76336,5.76336,11000000.0
2006-06-06 09:32:00,5.76442,5.76504,5.76339,5.76339,16000000.0
2006-06-06 09:33:00,5.7631,5.76446,5.76292,5.76369,9000000.0
2006-06-06 09:34:00,5.76438,5.76559,5.76321,5.76498,18000000.0
2006-06-06 09:35:00,5.76499,5.76508,5.76326,5.76489,14000000.0
2006-06-06 09:36:00,5.76571,5.76671,5.76435,5.76671,16000000.0
2006-06-06 09:37:00,5.76584,5.76624,5.76205,5.76483,20000000.0
2006-06-06 09:38:00,5.76617,5.76633,5.76448,5.76542,19000000.0
2006-06-06 09:39:00,5.76479,5.76614,5.76438,5.76614,16000000.0
2006-06-06 09:40:00,5.76701,5.76741,5.76592,5.76741,12000000.0
2006-06-06 09:41:00,5.76745,5.76784,5.76566,5.76589,18000000.0
2006-06-06 09:42:00,5.76639,5.7677,5.76612,5.76672,16000000.0
2006-06-06 09:43:00,5.7663,5.76712,5.76564,5.76712,15000000.0
2006-06-06 09:44:00,5.76739,5.769,5.76684,5.76818,13000000.0
2006-06-06 09:45:00,5.76874,5.76907,5.76781,5.76885,13000000.0
2006-06-06 09:46:00,5.76819,5.76955,5.76812,5.76955,17000000.0
2006-06-06 09:47:00,5.76927,5.77011,5.76876,5.76995,13000000.0
2006-06-06 09:48:00,5.76879,5.76987,5.7679,5.7696,16000000.0
2006-06-06 09:49:00,5.76941,5.76951,5.76815,5.76927,17000000.0
2006-06-06 09:50:00,5.76902,5.76977,5.76787,5.76797,12000000.0
2006-06-06 09:51:00,5.76805,5.76964,5.76805,5.76891,16000000.0
2006-06-06 09:52:00,5.76935,5.76978,5.76784,5.76978,16000000.0
2006-06-06 09:53:00,5.76956,5.76963,5.76819,5.76905,15000000.0
2006-06-06 09:54:00,5.76963,5.76963,5.76797,5.76936,15000000.0
2006-06-06 09:55:00,5.76822,5.76979,5.76821,5.76906,15000000.0
2006-06-06 09:56:00,5.76842,5.76946,5.76724,5.76805,17000000.0
2006-06-06 09:57:00,5.76857,5.76902,5.768,5.76842,12000000.0
2006-06-06 09:58:00,5.76673,5.76836,5.76673,5.7671,14000000.0
2006-06-06 09:59:00,5.76809,5.76815,5.76635,5.7672,10000000.0
2006-06-06 10:00:00,5.76729,5.76789,5.76669,5.76783,11000000.0
2006-06-06 10:01:00,5.76712,5.76841,5.76682,5.76779,24000000.0
2006-06-06 10:02:00,5.76816,5.76858,5.7673,5.76748,14000000.0
2006-06-06 10:03:00,5.76745,5.76906,5.76689,5.76874,16000000.0
2006-06-06 10:04:00,5.76846,5.76867,5.7677,5.76828,10000000.0
2006-06-06 10:05:00,5.76869,5.7689,5.76771,5.76792,10000000.0
2006-06-06 10:06:00,5.76964,5.76982,5.76767,5.76884,9000000.0
2006-06-06 10:07:00,5.76879,5.76954,5.76799,5.76902,11000000.0
2006-06-06 10:08:00,5.76959,5.76976,5.76813,5.76884,9000000.0
2006-06-06 10:09:00,5.76865,5.76946,5.76807,5.76915,11000000.0
2006-06-06 10:10:00,5.76826,5.76941,5.76795,5.76914,15000000.0
2006-06-06 10:11:00,5.76914,5.77015,5.76885,5.76981,16000000.0
2006-06-06 10:12:00,5.7695,5.77148,5.76911,5.77148,19000000.0
2006-06-06 10:13:00,5.77189,5.77256,5.77157,5.77222,9000000.0
2006-06-06 10:14:00,5.77262,5.77262,5.77014,5.77084,11000000.0
2006-06-06 10:15:00,5.77111,5.77139,5.76991,5.7711,8000000.0
2006-06-06 10:16:00,5.77071,5.7715,5.76981,5.7715,17000000.0
2006-06-06 10:17:00,5.77119,5.77143,5.76975,5.77019,16000000.0
2006-06-06 10:18:00,5.77,5.77145,5.76972,5.77145,16000000.0
2006-06-06 10:19:00,5.77124,5.77124,5.76875,5.76971,17000000.0
2006-06-06 10:20:00,5.7693,5.77066,5.76873,5.76897,16000000.0
2006-06-06 10:21:00,5.76968,5.76983,5.76848,5.76848,7000000.0
2006-06-06 10:22:00,5.76869,5.76895,5.76768,5.76895,10000000.0
2006-06-06 10:23:00,5.76879,5.76939,5.76823,5.76894,14000000.0
2006-06-06 10:24:00,5.76837,5.76949,5.76805,5.76928,13000000.0
2006-06-06 10:25:00,5.76927,5.76972,5.76886,5.76916,12000000.0
2006-06-06 10:26:00,5.76898,5.77007,5.76881,5.76986,11000000.0
2006-06-06 10:27:00,5.76984,5.76989,5.76886,5.76919,13000000.0
2006-06-06 10:28:00,5.76902,5.76981,5.76865,5.76948,13000000.0
2006-06-06 10:29:00,5.76882,5.76916,5.76827,5.76914,11000000.0
2006-06-06 10:30:00,5.76953,5.77,5.76875,5.77,9000000.0
2006-06-06 10:31:00,5.7703,5.77066,5.7698,5.77066,16000000.0
2006-06-06 10:32:00,5.76882,5.77083,5.76882,5.77018,9000000.0
2006-06-06 10:33:00,5.77067,5.77135,5.76942,5.77047,12000000.0
2006-06-06 10:34:00,5.77146,5.7715,5.77029,5.77101,11000000.0
2006-06-06 10:35:00,5.77074,5.77158,5.77028,5.77081,17000000.0
2006-06-06 10:36:00,5.77154,5.77194,5.77111,5.77159,10000000.0
2006-06-06 10:37:00,5.77142,5.7717,5.7702,5.77098,15000000.0
2006-06-06 10:38:00,5.77117,5.7721,5.77043,5.77123,17000000.0
2006-06-06 10:39:00,5.77076,5.77154,5.77023,5.77115,13000000.0
2006-06-06 10:40:00,5.77114,5.77174,5.77078,5.77174,10000000.0
2006-06-06 10:41:00,5.77262,5.77262,5.77077,5.77207,15000000.0
2006-06-06 10:42:00,5.7731,5.77317,5.77191,5.77287,12000000.0
2006-06-06 10:43:00,5.77338,5.77365,5.77199,5.77269,13000000.0
2006-06-06 10:44:00,5.77327,5.77406,5.7726,5.77406,12000000.0
2006-06-06 10:45:00,5.77374,5.77453,5.77342,5.77343,13000000.0
2006-06-06 10:46:00,5.77367,5.77459,5.77332,5.77378,13000000.0
2006-06-06 10:47:00,5.7748,5.77573,5.77445,5.77484,7000000.0
2006-06-06 10:48:00,5.77505,5.776,5.77447,5.77504,12000000.0
2006-06-06 10:49:00,5.77554,5.77664,5.77508,5.77643,10000000.0
2006-06-06 10:50:00,5.77682,5.77702,5.77601,5.77628,14000000.0
2006-06-06 10:51:00,5.77674,5.7774,5.77674,5.77716,11000000.0
2006-06-06 10:52:00,5.77717,5.77747,5.7768,5.77702,20000000.0
2006-06-06 10:53:00,5.77683,5.77686,5.77546,5.77561,9000000.0
2006-06-06 10:54:00,5.77563,5.77649,5.77518,5.77518,18000000.0
2006-06-06 10:55:00,5.77548,5.77667,5.77527,5.77621,10000000.0
2006-06-06 10:56:00,5.77565,5.77656,5.77514,5.77656,11000000.0
2006-06-06 10:57:00,5.77687,5.77687,5.77517,5.77643,8000000.0
2006-06-06 10:58:00,5.77598,5.7769,5.77503,5.77662,10000000.0
2006-06-06 10:59:00,5.77675,5.77688,5.77573,5.7768,10000000.0
2006-06-06 11:00:00,5.77681,5.77774,5.77633,5.77771,15000000.0
2006-06-06 11:01:00,5.77763,5.77791,5.77665,5.7772,12000000.0
2006-06-06 11:02:00,5.77759,5.77801,5.77704,5.77771,8000000.0
2006-06-06 11:03:00,5.77727,5.77729,5.77586,5.77643,11000000.0
2006-06-06 11:04:00,5.7764,5.77771,5.77575,5.7763,15000000.0
2006-06-06 11:05:00,5.77621,5.77695,5.77545,5.77587,17000000.0
2006-06-06 11:06:00,5.77597,5.77633,5.77487,5.77606,12000000.0
2006-06-06 11:07:00,5.77468,5.77557,5.7736,5.7736,11000000.0
2006-06-06 11:08:00,5.77355,5.77575,5.77355,5.77506,22000000.0
2006-06-06 11:09:00,5.77479,5.77556,5.7745,5.77512,9000000.0
2006-06-06 11:10:00,5.77442,5.77486,5.77356,5.77431,16000000.0
2006-06-06 11:11:00,5.77409,5.7743,5.77248,5.77265,7000000.0
2006-06-06 11:12:00,5.7725,5.77406,5.77243,5.77336,15000000.0
2006-06-06 11:13:00,5.77378,5.77398,5.77258,5.77258,11000000.0
2006-06-06 11:14:00,5.7735,5.77411,5.77251,5.77251,18000000.0
2006-06-06 11:15:00,5.77415,5.77433,5.77251,5.77298,11000000.0
2006-06-06 11:16:00,5.77418,5.77486,5.77344,5.77419,13000000.0
2006-06-06 11:17:00,5.77489,5.77489,5.77361,5.77405,13000000.0
2006-06-06 11:18:00,5.77468,5.77502,5.77368,5.77452,9000000.0
2006-06-06 11:19:00,5.77458,5.77558,5.77428,5.77428,17000000.0
2006-06-06 11:20:00,5.77446,5.77534,5.77437,5.77476,14000000.0
2006-06-06 11:21:00,5.77379,5.77499,5.77309,5.77499,14000000.0
2006-06-06 11:22:00,5.77517,5.77616,5.77407,5.77568,22000000.0
2006-06-06 11:23:00,5.77561,5.77603,5.77518,5.7752,8000000.0
2006-06-06 11:24:00,5.77625,5.77677,5.77578,5.7764,18000000.0
2006-06-06 11:25:00,5.77586,5.77655,5.77491,5.77655,9000000.0
2006-06-06 11:26:00,5.7756,5.77705,5.77543,5.7768,15000000.0
2006-06-06 11:27:00,5.77674,5.77742,5.77635,5.77668,10000000.0
2006-06-06 11:28:00,5.77708,5.77722,5.77616,5.77633,13000000.0
2006-06-06 11:29:00,5.77668,5.77747,5.77619,5.77737,17000000.0
2006-06-06 11:30:00,5.77713,5.77768,5.77647,5.77743,13000000.0
2006-06-06 11:31:00,5.77701,5.77761,5.77592,5.77596,12000000.0
2006-06-06 11:32:00,5.77587,5.77587,5.77423,5.7752,20000000.0
2006-06-06 11:33:00,5.77554,5.77727,5.7755,5.77724,16000000.0
2006-06-06 11:34:00,5.77734,5.77787,5.77663,5.77701,13000000.0
2006-06-06 11:35:00,5.77737,5.77919,5.77677,5.77919,14000000.0
2006-06-06 11:36:00,5.77968,5.77994,5.77881,5.7796,11000000.0
2006-06-06 11:37:00,5.77943,5.7795,5.77824,5.77878,16000000.0
2006-06-06 11:38:00,5.77866,5.78066,5.77866,5.78066,8000000.0
2006-06-06 11:39:00,5.78067,5.78093,5.77936,5.78037,11000000.0
2006-06-06 11:40:00,5.77932,5.77958,5.77827,5.77938,12000000.0
2006-06-06 11:41:00,5.77897,5.7795,5.77812,5.77948,10000000.0
2006-06-06 11:42:00,5.77939,5.77941,5.77847,5.77912,10000000.0
2006-06-06 11:43:00,5.77945,5.78039,5.77832,5.78001,17000000.0
2006-06-06 11:44:00,5.78035,5.78097,5.7801,5.78047,15000000.0
2006-06-06 11:45:00,5.78071,5.78081,5.77939,5.77976,16000000.0
2006-06-06 11:46:00,5.7804,5.78049,5.77861,5.7795,7000000.0
2006-06-06 11:47:00,5.78061,5.78061,5.77935,5.77973,16000000.0
2006-06-06 11:48:00,5.77915,5.77929,5.77805,5.77814,13000000.0
2006-06-06 11:49:00,5.779,5.779,5.77712,5.77807,10000000.0
2006-06-06 11:50:00,5.7783,5.77924,5.77729,5.77805,12000000.0
2006-06-06 11:51:00,5.77792,5.77803,5.77637,5.77726,14000000.0
2006-06-06 11:52:00,5.77731,5.77835,5.77691,5.77763,18000000.0
2006-06-06 11:53:00,5.77784,5.77859,5.77703,5.77808,16000000.0
2006-06-06 11:54:00,5.77822,5.77827,5.77701,5.77747,8000000.0
2006-06-06 11:55:00,5.7779,5.77873,5.77751,5.77869,8000000.0
2006-06-06 11:56:00,5.7785,5.77921,5.77801,5.77886,8000000.0
2006-06-06 11:57:00,5.77909,5.77925,5.7783,5.77887,11000000.0
2006-06-06 11:58:00,5.77926,5.77962,5.77849,5.77962,14000000.0
2006-06-06 11:59:00,5.7793,5.7793,5.77849,5.77861,11000000.0
2006-06-06 12:00:00,5.77868,5.77917,5.77831,5.77869,15000000.0
2006-06-06 12:01:00,5.77709,5.77825,5.77685,5.77743,13000000.0
2006-06-06 12:02:00,5.77781,5.77858,5.77677,5.77727,15000000.0
2006-06-06 12:03:00,5.77866,5.77899,5.77768,5.77899,11000000.0
2006-06-06 12:04:00,5.77925,5.7798,5.77914,5.77934,9000000.0
2006-06-06 12:05:00,5.77879,5.77951,5.77824,5.77951,9000000.0
2006-06-06 12:06:00,5.77946,5.78,5.77845,5.77999,15000000.0
2006-06-06 12:07:00,5.78088,5.78216,5.77978,5.78216,11000000.0
2006-06-06 12:08:00,5.78289,5.78446,5.78237,5.78428,8000000.0
2006-06-06 12:09:00,5.78491,5.78501,5.78289,5.78497,18000000.0
2006-06-06 12:10:00,5.78383,5.78383,5.78248,5.78325,14000000.0
2006-06-06 12:11:00,5.78256,5.78289,5.78158,5.78158,9000000.0
2006-06-06 12:12:00,5.78169,5.78321,5.78167,5.78278,18000000.0
2006-06-06 12:13:00,5.78313,5.78365,5.7819,5.78282,12000000.0
2006-06-06 12:14:00,5.78253,5.78668,5.7823,5.78668,10000000.0
2006-06-06 12:15:00,5.78669,5.78713,5.78599,5.78667,8000000.0
2006-06-06 12:16:00,5.78738,5.78967,5.7865,5.78936,14000000.0
2006-06-06 12:17:00,5.7899,5.7899,5.78753,5.78876,13000000.0
2006-06-06 12:18:00,5.78842,5.78855,5.78734,5.78775,10000000.0
2006-06-06 12:19:00,5.78749,5.78851,5.78689,5.78851,11000000.0
2006-06-06 12:20:00,5.78867,5.78968,5.78843,5.78968,8000000.0
2006-06-06 12:21:00,5.78957,5.79133,5.78858,5.79062,20000000.0
2006-06-06 12:22:00,5.79085,5.7918,5.78961,5.79088,14000000.0
2006-06-06 12:23:00,5.78982,5.7906,5.78922,5.78992,11000000.0
2006-06-06 12:24:00,5.79065,5.79423,5.78994,5.79423,17000000.0
2006-06-06 12:25:00,5.79412,5.79518,5.79355,5.79437,12000000.0
2006-06-06 12:26:00,5.79363,5.79363,5.7924,5.79315,7000000.0
2006-06-06 12:27:00,5.79238,5.79274,5.79167,5.7927,7000000.0
2006-06-06 12:28:00,5.79273,5.79285,5.79126,5.79189,19000000.0
2006-06-06 12:29:00,5.79168,5.79307,5.79146,5.79307,12000000.0
2006-06-06 12:30:00,5.79341,5.79341,5.79242,5.79306,10000000.0
2006-06-06 12:31:00,5.79261,5.79271,5.79135,5.79225,12000000.0
2006-06-06 12:32:00,5.79198,5.79214,5.79043,5.79131,12000000.0
2006-06-06 12:33:00,5.79102,5.79124,5.79008,5.79094,15000000.0
2006-06-06 12:34:00,5.79091,5.79121,5.78949,5.78986,12000000.0
2006-06-06 12:35:00,5.78984,5.7904,5.78845,5.78943,12000000.0
2006-06-06 12:36:00,5.78923,5.78963,5.78809,5.78941,15000000.0
2006-06-06 12:37:00,5.78933,5.78977,5.78875,5.78932,8000000.0
2006-06-06 12:38:00,5.78906,5.78906,5.78721,5.78848,15000000.0
2006-06-06 12:39:00,5.78802,5.78902,5.78614,5.78887,14000000.0
2006-06-06 12:40:00,5.78736,5.78777,5.7859,5.78739,18000000.0
2006-06-06 12:41:00,5.78723,5.78788,5.78644,5.78788,11000000.0
2006-06-06 12:42:00,5.78628,5.78787,5.78589,5.78644,17000000.0
2006-06-06 12:43:00,5.78872,5.78875,5.7868,5.78782,11000000.0
2006-06-06 12:44:00,5.78842,5.78899,5.7872,5.78831,13000000.0
2006-06-06 12:45:00,5.78612,5.78741,5.78612,5.78734,10000000.0
2006-06-06 12:46:00,5.78722,5.78879,5.78722,5.788,20000000.0
2006-06-06 12:47:00,5.7871,5.78887,5.78702,5.78825,10000000.0
2006-06-06 12:48:00,5.7885,5.78877,5.78756,5.78807,10000000.0
2006-06-06 12:49:00,5.78856,5.78925,5.7877,5.78824,15000000.0
2006-06-06 12:50:00,5.7883,5.7886,5.78664,5.78664,14000000.0
2006-06-06 12:51:00,5.78791,5.78807,5.78692,5.78743,14000000.0
2006-06-06 12:52:00,5.78736,5.78759,5.78639,5.78678,9000000.0
2006-06-06 12:53:00,5.78675,5.78688,5.78548,5.78645,9000000.0
2006-06-06 12:54:00,5.78706,5.78729,5.78603,5.78709,20000000.0
2006-06-06 12:55:00,5.78591,5.78719,5.78546,5.78557,12000000.0
2006-06-06 12:56:00,5.78541,5.78644,5.78541,5.78618,7000000.0
2006-06-06 12:57:00,5.78601,5.78729,5.78561,5.7869,13000000.0
2006-06-06 12:58:00,5.78663,5.78776,5.78633,5.78726,16000000.0
2006-06-06 12:59:00,5.7881,5.78829,5.78699,5.78741,14000000.0
2006-06-06 13:00:00,5.78707,5.78845,5.78649,5.78845,12000000.0
2006-06-06 13:01:00,5.78901,5.79009,5.78779,5.78993,17000000.0
2006-06-06 13:02:00,5.78958,5.79004,5.78903,5.7898,10000000.0
2006-06-06 13:03:00,5.78915,5.78998,5.78834,5.78877,22000000.0
2006-06-06 13:04:00,5.78881,5.79011,5.78806,5.7896,20000000.0
2006-06-06 13:05:00,5.78893,5.78942,5.78761,5.78838,14000000.0
2006-06-06 13:06:00,5.78856,5.78955,5.7873,5.78793,17000000.0
2006-06-06 13:07:00,5.78833,5.78869,5.78653,5.78696,22000000.0
2006-06-06 13:08:00,5.7871,5.78802,5.78658,5.78712,12000000.0
2006-06-06 13:09:00,5.78674,5.78749,5.78566,5.78738,12000000.0
2006-06-06 13:10:00,5.78648,5.78756,5.78586,5.78756,20000000.0
2006-06-06 13:11:00,5.78669,5.78818,5.78608,5.78818,12000000.0
2006-06-06 13:12:00,5.78742,5.78769,5.78639,5.78764,16000000.0
2006-06-06 13:13:00,5.78758,5.78817,5.78588,5.78723,14000000.0
2006-06-06 13:14:00,5.78631,5.78794,5.78602,5.78621,17000000.0
2006-06-06 13:15:00,5.78635,5.78711,5.78586,5.78633,7000000.0
2006-06-06 13:16:00,5.78709,5.78727,5.78648,5.78727,9000000.0
2006-06-06 13:17:00,5.78711,5.78711,5.7858,5.78666,15000000.0
2006-06-06 13:18:00,5.78648,5.78731,5.78616,5.78681,17000000.0
2006-06-06 13:19:00,5.78653,5.78779,5.78634,5.78699,15000000.0
2006-06-06 13:20:00,5.78684,5.78754,5.78586,5.78699,12000000.0
2006-06-06 13:21:00,5.7865,5.7875,5.78581,5.78581,24000000.0
2006-06-06 13:22:00,5.78706,5.78721,5.78588,5.78695,12000000.0
2006-06-06 13:23:00,5.78625,5.78785,5.78625,5.78735,12000000.0
2006-06-06 13:24:00,5.78769,5.78949,5.78736,5.78848,18000000.0
2006-06-06 13:25:00,5.7887,5.79108,5.7887,5.78896,12000000.0
2006-06-06 13:26:00,5.79047,5.7906,5.78939,5.79016,12000000.0
2006-06-06 13:27:00,5.79038,5.79048,5.78896,5.79012,9000000.0
2006-06-06 13:28:00,5.79077,5.79136,5.79008,5.79008,15000000.0
2006-06-06 13:29:00,5.79036,5.79241,5.79036,5.79096,14000000.0
2006-06-06 13:30:00,5.79071,5.79229,5.79071,5.79113,11000000.0
2006-06-06 13:31:00,5.79115,5.79188,5.79086,5.79099,11000000.0
2006-06-06 13:32:00,5.79197,5.79226,5.79118,5.79118,8000000.0
2006-06-06 13:33:00,5.79055,5.792,5.79055,5.79161,14000000.0
2006-06-06 13:34:00,5.79193,5.79207,5.7901,5.79079,11000000.0
2006-06-06 13:35:00,5.78977,5.79081,5.78956,5.78972,16000000.0
2006-06-06 13:36:00,5.78977,5.79094,5.78969,5.79015,8000000.0
2006-06-06 13:37:00,5.78917,5.79033,5.78891,5.78974,17000000.0
2006-06-06 13:38:00,5.78942,5.79022,5.78887,5.79018,14000000.0
2006-06-06 13:39:00,5.78976,5.79021,5.78896,5.78926,10000000.0
2006-06-06 13:40:00,5.78923,5.7893,5.78793,5.78804,8000000.0
2006-06-06 13:41:00,5.78828,5.79022,5.78824,5.79009,11000000.0
2006-06-06 13:42:00,5.78933,5.79063,5.78901,5.79063,14000000.0
2006-06-06 13:43:00,5.79084,5.79205,5.79032,5.79178,11000000.0
2006-06-06 13:44:00,5.7919,5.7919,5.79058,5.79149,11000000.0
2006-06-06 13:45:00,5.78997,5.79159,5.78958,5.79049,14000000.0
2006-06-06 13:46:00,5.78982,5.7909,5.78982,5.7909,11000000.0
2006-06-06 13:47:00,5.78953,5.79067,5.78889,5.78889,13000000.0
2006-06-06 13:48:00,5.78981,5.79166,5.78928,5.79166,14000000.0
2006-06-06 13:49:00,5.79167,5.79234,5.79033,5.79165,12000000.0
2006-06-06 13:50:00,5.79178,5.79194,5.79061,5.79155,16000000.0
2006-06-06 13:51:00,5.79207,5.79207,5.7906,5.79078,14000000.0
2006-06-06 13:52:00,5.79014,5.79144,5.79007,5.79093,10000000.0
2006-06-06 13:53:00,5.79052,5.79124,5.79026,5.79065,10000000.0
2006-06-06 13:54:00,5.79111,5.79126,5.7898,5.79037,8000000.0
2006-06-06 13:55:00,5.79044,5.79214,5.79044,5.79214,13000000.0
2006-06-06 13:56:00,5.79188,5.79327,5.79134,5.7925,17000000.0
2006-06-06 13:57:00,5.79304,5.79304,5.79203,5.79285,13000000.0
2006-06-06 13:58:00,5.7921,5.79356,5.79133,5.79356,7000000.0
2006-06-06 13:59:00,5.79475,5.79487,5.79264,5.79363,9000000.0
2006-06-06 14:00:00,5.79243,5.79517,5.79239,5.79517,7000000.0
2006-06-06 14:01:00,5.79485,5.79485,5.79313,5.79379,11000000.0
2006-06-06 14:02:00,5.79355,5.79377,5.79182,5.79281,19000000.0
2006-06-06 14:03:00,5.79262,5.79313,5.7913,5.79229,13000000.0
2006-06-06 14:04:00,5.79199,5.79225,5.79054,5.79172,22000000.0
2006-06-06 14:05:00,5.79169,5.79169,5.78892,5.79036,17000000.0
2006-06-06 14:06:00,5.79034,5.79111,5.78968,5.79067,11000000.0
2006-06-06 14:07:00,5.79215,5.7928,5.79104,5.79272,9000000.0
2006-06-06 14:08:00,5.79292,5.79292,5.79135,5.79266,11000000.0
2006-06-06 14:09:00,5.79278,5.79278,5.79026,5.79034,12000000.0
2006-06-06 14:10:00,5.79143,5.79243,5.79119,5.79159,13000000.0
2006-06-06 14:11:00,5.7925,5.7935,5.79148,5.79277,14000000.0
2006-06-06 14:12:00,5.79218,5.79362,5.79161,5.79357,11000000.0
2006-06-06 14:13:00,5.79546,5.79691,5.79477,5.79691,11000000.0
2006-06-06 14:14:00,5.79791,5.80027,5.79706,5.80027,7000000.0
2006-06-06 14:15:00,5.79908,5.80063,5.79871,5.80017,14000000.0
2006-06-06 14:16:00,5.80091,5.80395,5.80091,5.80285,13000000.0
2006-06-06 14:17:00,5.80177,5.80212,5.79934,5.80114,22000000.0
2006-06-06 14:18:00,5.80122,5.80122,5.79896,5.80086,15000000.0
2006-06-06 14:19:00,5.80071,5.8018,5.80027,5.80169,12000000.0
2006-06-06 14:20:00,5.80113,5.80244,5.80093,5.80244,7000000.0
2006-06-06 14:21:00,5.80217,5.803,5.8012,5.80167,13000000.0
2006-06-06 14:22:00,5.80115,5.80209,5.80086,5.80086,8000000.0
2006-06-06 14:23:00,5.80155,5.80155,5.80007,5.8007,11000000.0
2006-06-06 14:24:00,5.80103,5.80136,5.79955,5.80119,13000000.0
2006-06-06 14:25:00,5.80218,5.80258,5.80104,5.80216,15000000.0
2006-06-06 14:26:00,5.80217,5.80217,5.8005,5.80094,8000000.0
2006-06-06 14:27:00,5.80112,5.80218,5.80084,5.80186,10000000.0
2006-06-06 14:28:00,5.80218,5.80318,5.80157,5.803,11000000.0
2006-06-06 14:29:00,5.80372,5.80545,5.8026,5.80417,21000000.0
2006-06-06 14:30:00,5.80528,5.80577,5.80428,5.80577,11000000.0
2006-06-06 14:31:00,5.80506,5.80552,5.80404,5.80463,17000000.0
2006-06-06 14:32:00,5.80486,5.80614,5.80466,5.80528,15000000.0
2006-06-06 14:33:00,5.80508,5.80681,5.80508,5.80637,8000000.0
2006-06-06 14:34:00,5.80632,5.80743,5.80614,5.80743,9000000.0
2006-06-06 14:35:00,5.80699,5.80699,5.80434,5.80562,11000000.0
2006-06-06 14:36:00,5.80515,5.80593,5.80494,5.80508,15000000.0
2006-06-06 14:37:00,5.80569,5.80576,5.80387,5.80479,8000000.0
2006-06-06 14:38:00,5.80512,5.80512,5.80272,5.80371,10000000.0
2006-06-06 14:39:00,5.80512,5.80512,5.80281,5.80389,19000000.0
2006-06-06 14:40:00,5.80401,5.80481,5.80295,5.80309,15000000.0
2006-06-06 14:41:00,5.80326,5.80432,5.80282,5.80407,15000000.0
2006-06-06 14:42:00,5.80356,5.8047,5.80304,5.80355,17000000.0
2006-06-06 14:43:00,5.80352,5.80386,5.80192,5.80318,15000000.0
2006-06-06 14:44:00,5.80362,5.80454,5.80247,5.80392,15000000.0
2006-06-06 14:45:00,5.8026,5.80347,5.80158,5.80158,9000000.0
2006-06-06 14:46:00,5.80349,5.80421,5.8023,5.80401,11000000.0
2006-06-06 14:47:00,5.80323,5.80532,5.80323,5.80461,12000000.0
2006-06-06 14:48:00,5.80452,5.8059,5.803,5.8059,12000000.0
2006-06-06 14:49:00,5.80638,5.80723,5.8056,5.8056,12000000.0
2006-06-06 14:50:00,5.80675,5.80765,5.80574,5.80702,15000000.0
2006-06-06 14:51:00,5.80757,5.80791,5.80656,5.80676,10000000.0
2006-06-06 14:52:00,5.80684,5.80684,5.80516,5.80623,13000000.0
2006-06-06 14:53:00,5.80514,5.80586,5.8043,5.80559,13000000.0
2006-06-06 14:54:00,5.80612,5.80631,5.80456,5.80479,9000000.0
2006-06-06 14:55:00,5.806,5.80794,5.80585,5.8064,16000000.0
2006-06-06 14:56:00,5.80673,5.80718,5.80548,5.80634,15000000.0
2006-06-06 14:57:00,5.80458,5.80622,5.80447,5.80615,15000000.0
2006-06-06 14:58:00,5.80559,5.80559,5.80443,5.8045,11000000.0
2006-06-06 14:59:00,5.80506,5.80506,5.80369,5.80409,14000000.0
2006-06-06 15:00:00,5.80508,5.80562,5.80396,5.80509,18000000.0
2006-06-06 15:01:00,5.80408,5.80468,5.80265,5.80415,12000000.0
2006-06-06 15:02:00,5.80272,5.80327,5.80215,5.80274,7000000.0
2006-06-06 15:03:00,5.80341,5.80378,5.80224,5.80256,18000000.0
2006-06-06 15:04:00,5.80354,5.80448,5.80245,5.80376,21000000.0
2006-06-06 15:05:00,5.80399,5.80399,5.80196,5.80196,13000000.0
2006-06-06 15:06:00,5.80162,5.8017,5.79953,5.80122,14000000.0
2006-06-06 15:07:00,5.80103,5.80254,5.8009,5.80254,22000000.0
2006-06-06 15:08:00,5.80205,5.80248,5.80124,5.80233,10000000.0
2006-06-06 15:09:00,5.80139,5.8029,5.80124,5.80283,9000000.0
2006-06-06 15:10:00,5.80218,5.80289,5.80098,5.80098,14000000.0
2006-06-06 15:11:00,5.80085,5.80178,5.79962,5.80029,12000000.0
2006-06-06 15:12:00,5.80044,5.80105,5.79991,5.80053,13000000.0
2006-06-06 15:13:00,5.8008,5.80137,5.80003,5.80101,12000000.0
2006-06-06 15:14:00,5.80073,5.8015,5.79996,5.8015,10000000.0
2006-06-06 15:15:00,5.8002,5.80153,5.80004,5.80079,16000000.0
2006-06-06 15:16:00,5.80132,5.80209,5.80043,5.80155,15000000.0
2006-06-06 15:17:00,5.80108,5.80109,5.79972,5.80109,14000000.0
2006-06-06 15:18:00,5.80209,5.80227,5.80037,5.80088,12000000.0
2006-06-06 15:19:00,5.8011,5.80162,5.80053,5.80059,11000000.0
2006-06-06 15:20:00,5.80103,5.80188,5.79975,5.80125,14000000.0
2006-06-06 15:21:00,5.8016,5.80175,5.79989,5.80175,14000000.0
2006-06-06 15:22:00,5.80197,5.80376,5.80192,5.80311,10000000.0
2006-06-06 15:23:00,5.80276,5.80372,5.80252,5.80372,11000000.0
2006-06-06 15:24:00,5.80395,5.80448,5.8033,5.804,10000000.0
2006-06-06 15:25:00,5.80445,5.80468,5.8029,5.80337,16000000.0
2006-06-06 15:26:00,5.80303,5.80379,5.8021,5.80379,15000000.0
2006-06-06 15:27:00,5.80476,5.80542,5.80441,5.80449,10000000.0
2006-06-06 15:28:00,5.80538,5.80572,5.80391,5.80572,11000000.0
2006-06-06 15:29:00,5.80467,5.80645,5.80433,5.80588,19000000.0
2006-06-06 15:30:00,5.80475,5.80532,5.80417,5.80417,10000000.0
2006-06-06 15:31:00,5.80667,5.80942,5.80667,5.80942,14000000.0
2006-06-06 15:32:00,5.80955,5.8098,5.80836,5.80927,12000000.0
2006-06-06 15:33:00,5.80829,5.80933,5.80803,5.80905,20000000.0
2006-06-06 15:34:00,5.809,5.80992,5.80808,5.80953,12000000.0
2006-06-06 15:35:00,5.81031,5.8109,5.80892,5.81028,12000000.0
2006-06-06 15:36:00,5.81005,5.81069,5.80951,5.81065,10000000.0
2006-06-06 15:37:00,5.81035,5.81175,5.80948,5.81175,10000000.0
2006-06-06 15:38:00,5.81153,5.81153,5.80985,5.80985,13000000.0
2006-06-06 15:39:00,5.81101,5.81211,5.81018,5.81187,7000000.0
2006-06-06 15:40:00,5.81241,5.81246,5.81098,5.81246,10000000.0
2006-06-06 15:41:00,5.81214,5.81214,5.80981,5.81029,9000000.0
2006-06-06 15:42:00,5.81087,5.81097,5.80905,5.81024,13000000.0
2006-06-06 15:43:00,5.80983,5.8102,5.80824,5.80967,16000000.0
2006-06-06 15:44:00,5.80896,5.80919,5.80764,5.80858,14000000.0
2006-06-06 15:45:00,5.80881,5.80905,5.80756,5.80853,15000000.0
2006-06-06 15:46:00,5.80926,5.81114,5.80926,5.8111,13000000.0
2006-06-06 15:47:00,5.81068,5.81086,5.80934,5.80934,9000000.0
2006-06-06 15:48:00,5.81006,5.81006,5.80768,5.80768,21000000.0
2006-06-06 15:49:00,5.80919,5.80994,5.80862,5.80994,23000000.0
2006-06-06 15:50:00,5.80849,5.81061,5.80778,5.81061,12000000.0
2006-06-06 15:51:00,5.8105,5.81076,5.80897,5.81038,19000000.0
2006-06-06 15:52:00,5.81064,5.81064,5.80864,5.80997,15000000.0
2006-06-06 15:53:00,5.80884,5.80983,5.80799,5.80983,14000000.0
2006-06-06 15:54:00,5.80927,5.80927,5.80697,5.80747,15000000.0
2006-06-06 15:55:00,5.80749,5.80913,5.80749,5.808,12000000.0
2006-06-06 15:56:00,5.80768,5.80799,5.80587,5.80707,18000000.0
2006-06-06 15:57:00,5.80659,5.80659,5.80522,5.80537,10000000.0
2006-06-06 15:58:00,5.80526,5.80626,5.8048,5.80577,22000000.0
2006-06-06 15:59:00,5.80493,5.80497,5.80347,5.80482,12000000.0
2006-06-06 16:00:00,5.80428,5.80428,5.80273,5.8042,12000000.0
2006-06-06 16:01:00,5.8036,5.80444,5.80262,5.80402,12000000.0
2006-06-06 16:02:00,5.80455,5.80587,5.80373,5.80512,13000000.0
2006-06-06 16:03:00,5.80589,5.80618,5.80444,5.80575,13000000.0
2006-06-06 16:04:00,5.80653,5.80768,5.80553,5.80768,11000000.0
2006-06-06 16:05:00,5.80735,5.80735,5.80578,5.80595,9000000.0
2006-06-06 16:06:00,5.80555,5.80625,5.80412,5.80477,14000000.0
2006-06-06 16:07:00,5.80566,5.80757,5.80517,5.80707,15000000.0
2006-06-06 16:08:00,5.80744,5.80755,5.80603,5.80699,15000000.0
2006-06-06 16:09:00,5.80763,5.80862,5.8072,5.80841,17000000.0
2006-06-06 16:10:00,5.80882,5.80882,5.80692,5.80738,14000000.0
2006-06-06 16:11:00,5.80781,5.80801,5.80651,5.80752,9000000.0
2006-06-06 16:12:00,5.80662,5.80848,5.80662,5.80806,15000000.0
2006-06-06 16:13:00,5.80758,5.80926,5.80689,5.80717,14000000.0
2006-06-06 16:14:00,5.80782,5.80791,5.80551,5.80685,12000000.0
2006-06-06 16:15:00,5.80645,5.80728,5.80429,5.80551,14000000.0
2006-06-06 16:16:00,5.80522,5.80522,5.8036,5.80406,13000000.0
2006-06-06 16:17:00,5.80316,5.80537,5.80316,5.80449,18000000.0
2006-06-06 16:18:00,5.80369,5.80471,5.80293,5.80385,13000000.0
2006-06-06 16:19:00,5.80418,5.80472,5.80364,5.80371,8000000.0
2006-06-06 16:20:00,5.8031,5.80361,5.80212,5.80343,13000000.0
2006-06-06 16:21:00,5.80368,5.80442,5.80259,5.80341,12000000.0
2006-06-06 16:22:00,5.80364,5.80419,5.80314,5.80339,11000000.0
2006-06-06 16:23:00,5.80312,5.80357,5.80212,5.80283,14000000.0
2006-06-06 16:24:00,5.80408,5.80408,5.80224,5.80247,15000000.0
2006-06-06 16:25:00,5.80301,5.80485,5.80301,5.80468,11000000.0
2006-06-06 16:26:00,5.80356,5.8048,5.80301,5.80472,8000000.0
2006-06-06 16:27:00,5.80401,5.80471,5.80389,5.80461,10000000.0
2006-06-06 16:28:00,5.80459,5.80607,5.80454,5.80592,15000000.0
2006-06-06 16:29:00,5.806,5.80615,5.80515,5.80554,7000000.0
2006-06-06 16:30:00,5.80632,5.80648,5.80496,5.8055,16000000.0
2006-06-06 16:31:00,5.80423,5.80743,5.80423,5.80624,14000000.0
2006-06-06 16:32:00,5.80557,5.80695,5.80511,5.80642,7000000.0
2006-06-06 16:33:00,5.80717,5.80762,5.80659,5.8068,8000000.0
2006-06-06 16:34:00,5.80702,5.80841,5.80669,5.80806,8000000.0
2006-06-06 16:35:00,5.80803,5.80838,5.80672,5.80838,9000000.0
2006-06-06 16:36:00,5.80769,5.80782,5.80593,5.80597,13000000.0
2006-06-06 16:37:00,5.80635,5.80803,5.80635,5.80685,18000000.0
2006-06-06 16:38:00,5.80732,5.80857,5.80678,5.80857,18000000.0
2006-06-06 16:39:00,5.80868,5.8091,5.80698,5.8077,20000000.0
2006-06-06 16:40:00,5.80828,5.80833,5.8066,5.80833,13000000.0
2006-06-06 16:41:00,5.80816,5.80984,5.807,5.80924,20000000.0
2006-06-06 16:42:00,5.81166,5.81585,5.81102,5.81252,18000000.0
2006-06-06 16:43:00,5.81236,5.81268,5.81074,5.81219,15000000.0
2006-06-06 16:44:00,5.81172,5.81183,5.81003,5.81104,20000000.0
2006-06-06 16:45:00,5.8115,5.81181,5.81027,5.81177,13000000.0
2006-06-06 16:46:00,5.81175,5.81362,5.81151,5.81312,15000000.0
2006-06-06 16:47:00,5.81444,5.81499,5.81252,5.81369,8000000.0
2006-06-06 16:48:00,5.81335,5.81357,5.81119,5.81129,11000000.0
2006-06-06 16:49:00,5.81198,5.81268,5.8114,5.81218,12000000.0
2006-06-06 16:50:00,5.81264,5.81364,5.81154,5.81364,15000000.0
2006-06-06 16:51:00,5.81465,5.81509,5.81295,5.81388,18000000.0
2006-06-06 16:52:00,5.81402,5.81431,5.81244,5.81407,14000000.0
2006-06-06 16:53:00,5.81368,5.81497,5.81368,5.81423,8000000.0
2006-06-06 16:54:00,5.81372,5.8138,5.8124,5.81293,11000000.0
2006-06-06 16:55:00,5.81309,5.81374,5.81187,5.81262,12000000.0
2006-06-06 16:56:00,5.81307,5.81361,5.81229,5.81326,10000000.0
2006-06-06 16:57:00,5.8124,5.81358,5.8124,5.81329,8000000.0
2006-06-06 16:58:00,5.8139,5.81466,5.81265,5.81466,9000000.0
2006-06-06 16:59:00,5.81483,5.817,5.81333,5.81658,13000000.0
2006-06-06 17:00:00,5.81762,5.81762,5.81496,5.81603,11000000.0
2006-06-06 17:01:00,5.81518,5.81652,5.81513,5.8165,12000000.0
2006-06-06 17:02:00,5.81658,5.81721,5.81579,5.81658,10000000.0
2006-06-06 17:03:00,5.81726,5.81726,5.81556,5.81601,16000000.0
2006-06-06 17:04:00,5.81633,5.81742,5.81565,5.81673,13000000.0
2006-06-06 17:05:00,5.81624,5.81679,5.81523,5.81624,16000000.0
2006-06-06 17:06:00,5.81565,5.81585,5.81393,5.81493,12000000.0
2006-06-06 17:07:00,5.81536,5.81615,5.81503,5.81615,8000000.0
2006-06-06 17:08:00,5.81521,5.81616,5.81463,5.81616,21000000.0
2006-06-06 17:09:00,5.81534,5.816,5.81459,5.81546,16000000.0
2006-06-06 17:10:00,5.81633,5.81637,5.81485,5.81605,11000000.0
2006-06-06 17:11:00,5.81494,5.8151,5.814,5.8151,11000000.0
2006-06-06 17:12:00,5.81378,5.81475,5.8133,5.81438,9000000.0
2006-06-06 17:13:00,5.8146,5.8146,5.81292,5.81331,9000000.0
2006-06-06 17:14:00,5.81413,5.81542,5.81348,5.81542,17000000.0
2006-06-06 17:15:00,5.81439,5.81648,5.81401,5.81558,11000000.0
2006-06-06 17:16:00,5.81665,5.8167,5.81457,5.81538,15000000.0
2006-06-06 17:17:00,5.81497,5.81566,5.8145,5.81522,13000000.0
2006-06-06 17:18:00,5.81608,5.8177,5.81533,5.81681,15000000.0
2006-06-06 17:19:00,5.8184,5.8184,5.81647,5.81726,17000000.0
2006-06-06 17:20:00,5.81687,5.81687,5.81533,5.81565,12000000.0
2006-06-06 17:21:00,5.81419,5.81512,5.81346,5.81346,7000000.0
2006-06-06 17:22:00,5.81158,5.81264,5.81064,5.81241,14000000.0
2006-06-06 17:23:00,5.81195,5.81238,5.81078,5.81238,13000000.0
2006-06-06 17:24:00,5.8128,5.81285,5.81156,5.81259,9000000.0
2006-06-06 17:25:00,5.81266,5.81266,5.81083,5.81124,11000000.0
2006-06-06 17:26:00,5.81167,5.81309,5.81148,5.81193,16000000.0
2006-06-06 17:27:00,5.81165,5.81232,5.81105,5.81212,9000000.0
2006-06-06 17:28:00,5.81183,5.81226,5.8103,5.8103,15000000.0
2006-06-06 17:29:00,5.80987,5.81143,5.80975,5.81143,11000000.0
2006-06-06 17:30:00,5.81047,5.8119,5.81007,5.8119,19000000.0
2006-06-06 17:31:00,5.81239,5.81248,5.81036,5.81036,11000000.0
2006-06-06 17:32:00,5.81066,5.81079,5.80975,5.81077,9000000.0
2006-06-06 17:33:00,5.80945,5.8095,5.80774,5.80841,10000000.0
2006-06-06 17:34:00,5.80888,5.8102,5.80808,5.81013,14000000.0
2006-06-06 17:35:00,5.80946,5.81057,5.80946,5.81057,13000000.0
2006-06-06 17:36:00,5.80902,5.8103,5.8084,5.81022,11000000.0
2006-06-06 17:37:00,5.80952,5.80967,5.80775,5.80905,15000000.0
2006-06-06 17:38:00,5.80868,5.80928,5.8082,5.80878,17000000.0
2006-06-06 17:39:00,5.80753,5.80813,5.8058,5.80585,8000000.0
2006-06-06 17:40:00,5.80663,5.80751,5.80611,5.80711,12000000.0
2006-06-06 17:41:00,5.80878,5.80878,5.8066,5.80718,21000000.0
2006-06-06 17:42:00,5.80717,5.80717,5.80565,5.80706,13000000.0
2006-06-06 17:43:00,5.80666,5.80813,5.80612,5.80813,11000000.0
2006-06-06 17:44:00,5.80798,5.80817,5.80586,5.80729,19000000.0
2006-06-06 17:45:00,5.80791,5.80791,5.80676,5.80781,10000000.0
2006-06-06 17:46:00,5.80752,5.8088,5.80652,5.80799,13000000.0
2006-06-06 17:47:00,5.8083,5.8083,5.8069,5.80814,9000000.0
2006-06-06 17:48:00,5.8077,5.80806,5.80692,5.80805,14000000.0
2006-06-06 17:49:00,5.80864,5.8103,5.80806,5.80953,14000000.0
2006-06-06 17:50:00,5.81016,5.81162,5.81007,5.81162,17000000.0
2006-06-06 17:51:00,5.81166,5.81179,5.8101,5.81126,13000000.0
2006-06-06 17:52:00,5.81029,5.81029,5.80838,5.80954,24000000.0
2006-06-06 17:53:00,5.8099,5.81038,5.80877,5.80877,16000000.0
2006-06-06 17:54:00,5.81015,5.81043,5.80831,5.80856,16000000.0
2006-06-06 17:55:00,5.80965,5.81094,5.80792,5.80969,13000000.0
2006-06-06 17:56:00,5.8105,5.81306,5.80983,5.81175,15000000.0
2006-06-06 17:57:00,5.81058,5.81258,5.81016,5.81151,10000000.0
2006-06-06 17:58:00,5.81148,5.81166,5.80994,5.81143,15000000.0
2006-06-06 17:59:00,5.81089,5.81165,5.80962,5.80962,13000000.0
2006-06-06 18:00:00,5.80886,5.80958,5.80856,5.80923,7000000.0
2006-06-06 18:01:00,5.80964,5.81023,5.80829,5.80961,18000000.0
2006-06-06 18:02:00,5.80985,5.81068,5.80857,5.81068,17000000.0
2006-06-06 18:03:00,5.81091,5.81197,5.81009,5.8104,16000000.0
2006-06-06 18:04:00,5.81187,5.81256,5.81074,5.81128,14000000.0
2006-06-06 18:05:00,5.81255,5.81301,5.81123,5.81239,13000000.0
2006-06-06 18:06:00,5.81253,5.81301,5.81167,5.81272,18000000.0
2006-06-06 18:07:00,5.81085,5.81244,5.80974,5.81009,12000000.0
2006-06-06 18:08:00,5.80997,5.81062,5.80921,5.80944,18000000.0
2006-06-06 18:09:00,5.80887,5.80978,5.80827,5.80874,12000000.0
2006-06-06 18:10:00,5.80918,5.80949,5.80758,5.80905,13000000.0
2006-06-06 18:11:00,5.80927,5.80994,5.80891,5.80963,10000000.0
2006-06-06 18:12:00,5.80991,5.80991,5.80843,5.80903,11000000.0
2006-06-06 18:13:00,5.80884,5.81019,5.8088,5.80944,14000000.0
2006-06-06 18:14:00,5.80965,5.8105,5.80912,5.81043,10000000.0
2006-06-06 18:15:00,5.81022,5.81026,5.80912,5.80962,10000000.0
2006-06-06 18:16:00,5.81004,5.81099,5.80933,5.81041,9000000.0
2006-06-06 18:17:00,5.81016,5.81029,5.80884,5.80884,18000000.0
2006-06-06 18:18:00,5.80917,5.81075,5.80868,5.80868,14000000.0
2006-06-06 18:19:00,5.8095,5.80995,5.80909,5.80971,10000000.0
2006-06-06 18:20:00,5.80988,5.80988,5.80827,5.80947,15000000.0
2006-06-06 18:21:00,5.81034,5.81034,5.80829,5.80896,18000000.0
2006-06-06 18:22:00,5.80896,5.8097,5.80791,5.80896,14000000.0
2006-06-06 18:23:00,5.80812,5.80947,5.80799,5.8088,7000000.0
2006-06-06 18:24:00,5.8087,5.80913,5.80824,5.8086,9000000.0
2006-06-06 18:25:00,5.80867,5.80945,5.80817,5.80878,13000000.0
2006-06-06 18:26:00,5.80863,5.80917,5.80777,5.8088,16000000.0
2006-06-06 18:27:00,5.80873,5.8096,5.80835,5.80878,14000000.0
2006-06-06 18:28:00,5.80836,5.81043,5.80836,5.81043,13000000.0
2006-06-06 18:29:00,5.80972,5.81035,5.80922,5.81004,11000000.0
2006-06-06 18:30:00,5.80996,5.80996,5.80844,5.80844,16000000.0
2006-06-06 18:31:00,5.8085,5.80939,5.80826,5.80885,12000000.0
2006-06-06 18:32:00,5.809,5.80924,5.80671,5.80671,11000000.0
2006-06-06 18:33:00,5.80691,5.80912,5.80691,5.80894,13000000.0
2006-06-06 18:34:00,5.80907,5.80907,5.8073,5.8073,13000000.0
2006-06-06 18:35:00,5.80878,5.80914,5.80707,5.80707,18000000.0
2006-06-06 18:36:00,5.80756,5.80896,5.80722,5.8081,18000000.0
2006-06-06 18:37:00,5.80733,5.8082,5.8057,5.8071,18000000.0
2006-06-06 18:38:00,5.80507,5.80618,5.80405,5.80554,11000000.0
2006-06-06 18:39:00,5.80586,5.80616,5.80488,5.80559,11000000.0
2006-06-06 18:40:00,5.80488,5.8063,5.80462,5.80505,14000000.0
2006-06-06 18:41:00,5.80625,5.80676,5.80513,5.80513,16000000.0
2006-06-06 18:42:00,5.80614,5.80685,5.80525,5.80654,14000000.0
2006-06-06 18:43:00,5.80607,5.80715,5.80479,5.80715,10000000.0
2006-06-06 18:44:00,5.80712,5.80774,5.80618,5.80764,13000000.0
2006-06-06 18:45:00,5.80742,5.80839,5.8069,5.80826,13000000.0
2006-06-06 18:46:00,5.8091,5.80957,5.80793,5.80935,12000000.0
2006-06-06 18:47:00,5.80768,5.80967,5.80761,5.80967,14000000.0
2006-06-06 18:48:00,5.80938,5.80938,5.80762,5.80781,15000000.0
2006-06-06 18:49:00,5.80851,5.8089,5.80731,5.80844,12000000.0
2006-06-06 18:50:00,5.80909,5.80909,5.80791,5.80845,9000000.0
2006-06-06 18:51:00,5.80762,5.80844,5.80713,5.80714,17000000.0
2006-06-06 18:52:00,5.80824,5.8084,5.8073,5.8079,9000000.0
2006-06-06 18:53:00,5.80873,5.80925,5.8078,5.80924,14000000.0
2006-06-06 18:54:00,5.80864,5.80929,5.80743,5.80756,14000000.0
2006-06-06 18:55:00,5.80874,5.8092,5.80742,5.8088,10000000.0
2006-06-06 18:56:00,5.80994,5.81005,5.80842,5.80881,16000000.0
2006-06-06 18:57:00,5.80815,5.80871,5.80753,5.80853,17000000.0
2006-06-06 18:58:00,5.80862,5.80917,5.80788,5.80917,14000000.0
2006-06-06 18:59:00,5.80905,5.80905,5.80769,5.80888,14000000.0
2006-06-06 19:00:00,5.80898,5.80898,5.8074,5.8074,15000000.0
2006-06-06 19:01:00,5.80761,5.80914,5.80732,5.80816,15000000.0
2006-06-06 19:02:00,5.80829,5.80883,5.80758,5.80762,14000000.0
2006-06-06 19:03:00,5.80668,5.80745,5.80624,5.80677,14000000.0
2006-06-06 19:04:00,5.80653,5.80748,5.8062,5.80748,12000000.0
2006-06-06 19:05:00,5.80761,5.80763,5.80614,5.80665,15000000.0
2006-06-06 19:06:00,5.80737,5.80737,5.80625,5.80625,16000000.0
2006-06-06 19:07:00,5.80707,5.80714,5.80591,5.80617,20000000.0
2006-06-06 19:08:00,5.80614,5.80711,5.80614,5.80667,8000000.0
2006-06-06 19:09:00,5.80668,5.80776,5.80539,5.80705,17000000.0
2006-06-06 19:10:00,5.80572,5.80697,5.80572,5.80625,9000000.0
2006-06-06 19:11:00,5.8065,5.80702,5.80606,5.80606,16000000.0
2006-06-06 19:12:00,5.80679,5.80823,5.80623,5.80657,13000000.0
2006-06-06 19:13:00,5.80536,5.80699,5.80473,5.80484,10000000.0
2006-06-06 19:14:00,5.80556,5.80595,5.80475,5.80575,20000000.0
2006-06-06 19:15:00,5.80571,5.8062,5.80464,5.80595,12000000.0
2006-06-06 19:16:00,5.80582,5.80623,5.80522,5.80591,8000000.0
2006-06-06 19:17:00,5.80595,5.80637,5.80483,5.8049,18000000.0
2006-06-06 19:18:00,5.80639,5.80705,5.80597,5.80673,11000000.0
2006-06-06 19:19:00,5.8061,5.80635,5.80515,5.8055,12000000.0
2006-06-06 19:20:00,5.80526,5.80669,5.80526,5.80546,14000000.0
2006-06-06 19:21:00,5.80597,5.8077,5.80547,5.80643,13000000.0
2006-06-06 19:22:00,5.80563,5.80691,5.80563,5.80691,12000000.0
2006-06-06 19:23:00,5.80664,5.80668,5.80512,5.80512,14000000.0
2006-06-06 19:24:00,5.80554,5.80625,5.80509,5.80518,19000000.0
2006-06-06 19:25:00,5.80495,5.8062,5.80495,5.80587,8000000.0
2006-06-06 19:26:00,5.80578,5.8072,5.80551,5.8072,7000000.0
2006-06-06 19:27:00,5.80635,5.80679,5.80536,5.80559,20000000.0
2006-06-06 19:28:00,5.806,5.80677,5.80561,5.80561,17000000.0
2006-06-06 19:29:00,5.80536,5.80615,5.80505,5.80568,10000000.0
2006-06-06 19:30:00,5.80696,5.80891,5.80696,5.80848,15000000.0
2006-06-06 19:31:00,5.80781,5.80866,5.80737,5.80866,11000000.0
2006-06-06 19:32:00,5.80862,5.80928,5.80834,5.80918,9000000.0
2006-06-06 19:33:00,5.80888,5.80964,5.80811,5.80942,14000000.0
2006-06-06 19:34:00,5.80887,5.8094,5.80848,5.80848,17000000.0
2006-06-06 19:35:00,5.80835,5.80923,5.80789,5.80864,8000000.0
2006-06-06 19:36:00,5.8084,5.80884,5.80774,5.8086,15000000.0
2006-06-06 19:37:00,5.80737,5.80899,5.80737,5.80878,8000000.0
2006-06-06 19:38:00,5.80881,5.80881,5.80695,5.80815,15000000.0
2006-06-06 19:39:00,5.80763,5.80875,5.80748,5.80874,17000000.0
2006-06-06 19:40:00,5.80787,5.8084,5.80654,5.80777,16000000.0
2006-06-06 19:41:00,5.80694,5.80694,5.80476,5.80495,11000000.0
2006-06-06 19:42:00,5.80646,5.80765,5.8058,5.80621,15000000.0
2006-06-06 19:43:00,5.80616,5.80648,5.80495,5.80615,14000000.0
2006-06-06 19:44:00,5.80558,5.8073,5.8048,5.8073,14000000.0
2006-06-06 19:45:00,5.80617,5.80689,5.80559,5.80604,15000000.0
2006-06-06 19:46:00,5.80579,5.80659,5.80482,5.80574,15000000.0
2006-06-06 19:47:00,5.80603,5.80732,5.80603,5.80617,16000000.0
2006-06-06 19:48:00,5.80597,5.80816,5.80564,5.80816,16000000.0
2006-06-06 19:49:00,5.80738,5.80764,5.80625,5.80663,8000000.0
2006-06-06 19:50:00,5.80837,5.80837,5.80687,5.80772,9000000.0
2006-06-06 19:51:00,5.80774,5.80861,5.80722,5.80722,19000000.0
2006-06-06 19:52:00,5.80739,5.80804,5.80714,5.80735,11000000.0
2006-06-06 19:53:00,5.80772,5.80827,5.80701,5.80814,14000000.0
2006-06-06 19:54:00,5.80843,5.80922,5.80787,5.80818,18000000.0
2006-06-06 19:55:00,5.80837,5.80926,5.80786,5.80816,13000000.0
2006-06-06 19:56:00,5.80856,5.80929,5.80781,5.80929,10000000.0
2006-06-06 19:57:00,5.80934,5.80974,5.80799,5.80928,16000000.0
2006-06-06 19:58:00,5.80907,5.81058,5.80852,5.81034,15000000.0
2006-06-06 19:59:00,5.8111,5.81155,5.80993,5.81098,14000000.0
2006-06-06 20:00:00,5.81102,5.81102,5.80944,5.8104,11000000.0
2006-06-06 20:01:00,5.80906,5.81003,5.80901,5.80953,24000000.0
2006-06-06 20:02:00,5.80969,5.81174,5.80962,5.81155,11000000.0
2006-06-06 20:03:00,5.81093,5.81143,5.81052,5.8113,11000000.0
2006-06-06 20:04:00,5.81098,5.81134,5.81078,5.81103,10000000.0
2006-06-06 20:05:00,5.81169,5.81206,5.81048,5.81121,17000000.0
2006-06-06 20:06:00,5.81091,5.81193,5.81037,5.81087,10000000.0
2006-06-06 20:07:00,5.81054,5.81163,5.80984,5.81077,14000000.0
2006-06-06 20:08:00,5.81034,5.81193,5.80993,5.81068,13000000.0
2006-06-06 20:09:00,5.81194,5.81202,5.8105,5.81084,11000000.0
2006-06-06 20:10:00,5.81205,5.81224,5.81104,5.81155,11000000.0
2006-06-06 20:11:00,5.81128,5.8118,5.81063,5.81088,9000000.0
2006-06-06 20:12:00,5.81224,5.81224,5.81071,5.81153,16000000.0
2006-06-06 20:13:00,5.81207,5.81229,5.81115,5.81137,11000000.0
2006-06-06 20:14:00,5.8117,5.81276,5.81129,5.81195,19000000.0
2006-06-06 20:15:00,5.81199,5.81223,5.81095,5.81157,13000000.0
2006-06-06 20:16:00,5.81098,5.81232,5.81067,5.81167,15000000.0
2006-06-06 20:17:00,5.81158,5.81176,5.81052,5.81132,8000000.0
2006-06-06 20:18:00,5.81185,5.81267,5.81088,5.81162,14000000.0
2006-06-06 20:19:00,5.81057,5.81127,5.80982,5.81116,14000000.0
2006-06-06 20:20:00,5.81098,5.81098,5.80919,5.80936,12000000.0
2006-06-06 20:21:00,5.80914,5.80987,5.80884,5.80975,9000000.0
2006-06-06 20:22:00,5.8106,5.8106,5.80913,5.80913,17000000.0
2006-06-06 20:23:00,5.80885,5.80958,5.80846,5.80886,11000000.0
2006-06-06 20:24:00,5.80906,5.81028,5.80819,5.80929,16000000.0
2006-06-06 20:25:00,5.80943,5.80955,5.80864,5.80864,11000000.0
2006-06-06 20:26:00,5.80868,5.80959,5.80868,5.80912,8000000.0
2006-06-06 20:27:00,5.80957,5.80986,5.80862,5.80892,13000000.0
2006-06-06 20:28:00,5.8089,5.80966,5.80838,5.80838,15000000.0
2006-06-06 20:29:00,5.80834,5.80933,5.80794,5.80794,16000000.0
2006-06-06 20:30:00,5.80806,5.80864,5.80753,5.80833,8000000.0
2006-06-06 20:31:00,5.80897,5.80897,5.80701,5.80701,18000000.0
2006-06-06 20:32:00,5.80704,5.80861,5.80704,5.80835,7000000.0
2006-06-06 20:33:00,5.80861,5.80905,5.80778,5.80861,13000000.0
2006-06-06 20:34:00,5.80894,5.80988,5.8084,5.80842,13000000.0
2006-06-06 20:35:00,5.80825,5.80887,5.80763,5.80887,9000000.0
2006-06-06 20:36:00,5.80867,5.80911,5.80765,5.80782,17000000.0
2006-06-06 20:37:00,5.80804,5.80907,5.80776,5.80892,14000000.0
2006-06-06 20:38:00,5.80901,5.8095,5.80806,5.80845,16000000.0
2006-06-06 20:39:00,5.80931,5.80931,5.80693,5.80822,14000000.0
2006-06-06 20:40:00,5.80835,5.80894,5.8079,5.80826,17000000.0
2006-06-06 20:41:00,5.80796,5.80867,5.8077,5.80824,16000000.0
2006-06-06 20:42:00,5.80681,5.80829,5.80681,5.80768,22000000.0
2006-06-06 20:43:00,5.80729,5.8081,5.80676,5.80692,18000000.0
2006-06-06 20:44:00,5.80618,5.8062,5.80365,5.80365,16000000.0
2006-06-06 20:45:00,5.80539,5.80567,5.80486,5.80506,8000000.0
2006-06-06 20:46:00,5.8059,5.80691,5.80416,5.80561,19000000.0
2006-06-06 20:47:00,5.80467,5.80581,5.80467,5.80561,12000000.0
2006-06-06 20:48:00,5.80542,5.80652,5.80485,5.80652,9000000.0
2006-06-06 20:49:00,5.80613,5.80686,5.80515,5.80621,19000000.0
2006-06-06 20:50:00,5.80704,5.80731,5.80574,5.80634,15000000.0
2006-06-06 20:51:00,5.80397,5.80569,5.80397,5.80495,9000000.0
2006-06-06 20:52:00,5.80485,5.80547,5.80447,5.80464,11000000.0
2006-06-06 20:53:00,5.80479,5.80545,5.80414,5.80536,15000000.0
2006-06-06 20:54:00,5.80514,5.80573,5.80463,5.80523,12000000.0
2006-06-06 20:55:00,5.80482,5.80563,5.80461,5.80475,18000000.0
2006-06-06 20:56:00,5.80437,5.80473,5.80344,5.80387,12000000.0
2006-06-06 20:57:00,5.80416,5.80584,5.80393,5.80486,13000000.0
2006-06-06 20:58:00,5.80442,5.80511,5.80423,5.80511,11000000.0
2006-06-06 20:59:00,5.80514,5.80514,5.80356,5.80378,11000000.0
2006-06-06 21:00:00,5.80406,5.80474,5.80367,5.80442,17000000.0
2006-06-06 21:01:00,5.80449,5.80597,5.80425,5.80445,10000000.0
2006-06-06 21:02:00,5.80473,5.80647,5.80473,5.80613,8000000.0
2006-06-06 21:03:00,5.80595,5.80666,5.80562,5.80659,19000000.0
2006-06-06 21:04:00,5.8056,5.80708,5.80514,5.80612,18000000.0
2006-06-06 21:05:00,5.80582,5.80657,5.80519,5.80633,14000000.0
2006-06-06 21:06:00,5.80637,5.80637,5.80408,5.80432,12000000.0
2006-06-06 21:07:00,5.80459,5.80556,5.8043,5.80505,10000000.0
2006-06-06 21:08:00,5.80471,5.80493,5.80353,5.80394,14000000.0
2006-06-06 21:09:00,5.80382,5.80447,5.80264,5.80264,16000000.0
2006-06-06 21:10:00,5.80315,5.80427,5.80236,5.80354,15000000.0
2006-06-06 21:11:00,5.80387,5.80387,5.80162,5.80243,13000000.0
2006-06-06 21:12:00,5.8015,5.80242,5.80147,5.80211,10000000.0
2006-06-06 21:13:00,5.80098,5.80202,5.80068,5.80079,14000000.0
2006-06-06 21:14:00,5.80254,5.80266,5.80138,5.80146,10000000.0
2006-06-06 21:15:00,5.80217,5.80333,5.80217,5.80316,15000000.0
2006-06-06 21:16:00,5.80363,5.80366,5.80207,5.80278,11000000.0
2006-06-06 21:17:00,5.80291,5.80343,5.80208,5.80208,13000000.0
2006-06-06 21:18:00,5.80247,5.80323,5.80234,5.80254,17000000.0
2006-06-06 21:19:00,5.80332,5.8047,5.80254,5.80463,12000000.0
2006-06-06 21:20:00,5.8048,5.80584,5.80352,5.80503,14000000.0
2006-06-06 21:21:00,5.80538,5.80538,5.8037,5.8037,11000000.0
2006-06-06 21:22:00,5.80476,5.8056,5.80366,5.8056,9000000.0
2006-06-06 21:23:00,5.80397,5.80498,5.80379,5.80478,7000000.0
2006-06-06 21:24:00,5.80354,5.80476,5.80354,5.80446,11000000.0
2006-06-06 21:25:00,5.80495,5.80495,5.80416,5.80416,7000000.0
2006-06-06 21:26:00,5.80396,5.80467,5.80329,5.80371,13000000.0
2006-06-06 21:27:00,5.80391,5.80469,5.80391,5.80446,11000000.0
2006-06-06 21:28:00,5.8047,5.80566,5.80377,5.80475,15000000.0
2006-06-06 21:29:00,5.80409,5.80514,5.80391,5.80435,12000000.0
2006-06-06 21:30:00,5.80388,5.80497,5.80388,5.80473,10000000.0
2006-06-06 21:31:00,5.80507,5.80539,5.80375,5.80405,10000000.0
2006-06-06 21:32:00,5.80345,5.80502,5.80345,5.80502,12000000.0
2006-06-06 21:33:00,5.80497,5.80497,5.8041,5.80484,19000000.0
2006-06-06 21:34:00,5.80462,5.80481,5.80407,5.80458,8000000.0
2006-06-06 21:35:00,5.80461,5.80555,5.80388,5.80456,20000000.0
2006-06-06 21:36:00,5.8046,5.8058,5.80434,5.80524,19000000.0
2006-06-06 21:37:00,5.80487,5.80662,5.80487,5.80535,19000000.0
2006-06-06 21:38:00,5.80645,5.80646,5.80495,5.80624,13000000.0
2006-06-06 21:39:00,5.80643,5.80725,5.80632,5.80632,17000000.0
2006-06-06 21:40:00,5.80648,5.80703,5.80567,5.80594,7000000.0
2006-06-06 21:41:00,5.80667,5.80674,5.80513,5.80545,11000000.0
2006-06-06 21:42:00,5.8052,5.8052,5.8049,5.80512,18000000.0
2006-06-06 21:43:00,5.80531,5.80615,5.80531,5.80545,13000000.0
2006-06-06 21:44:00,5.80556,5.80693,5.80508,5.80662,16000000.0
2006-06-06 21:45:00,5.8053,5.80674,5.80512,5.80674,11000000.0
2006-06-06 21:46:00,5.80626,5.80705,5.80553,5.80633,13000000.0
2006-06-06 21:47:00,5.80772,5.80772,5.80602,5.80653,13000000.0
2006-06-06 21:48:00,5.80617,5.80671,5.80524,5.80623,17000000.0
2006-06-06 21:49:00,5.80642,5.80681,5.80547,5.80676,8000000.0
2006-06-06 21:50:00,5.80642,5.80732,5.80595,5.80595,11000000.0
2006-06-06 21:51:00,5.80621,5.80733,5.80612,5.80686,13000000.0
2006-06-06 21:52:00,5.80646,5.80744,5.80581,5.80687,13000000.0
2006-06-06 21:53:00,5.80738,5.80874,5.80738,5.8079,14000000.0
2006-06-06 21:54:00,5.80766,5.80822,5.80704,5.80736,11000000.0
2006-06-06 21:55:00,5.80816,5.80816,5.806,5.806,17000000.0
2006-06-06 21:56:00,5.80571,5.8068,5.8056,5.80676,12000000.0
2006-06-06 21:57:00,5.8059,5.80686,5.80589,5.80681,16000000.0
2006-06-06 21:58:00,5.80781,5.80781,5.80621,5.80621,9000000.0
2006-06-06 21:59:00,5.8058,5.80581,5.80455,5.80487,18000000.0
2006-06-06 22:00:00,5.80529,5.80591,5.80461,5.80508,13000000.0
2006-06-06 22:01:00,5.80501,5.80594,5.80461,5.80518,11000000.0
2006-06-06 22:02:00,5.80589,5.80589,5.80443,5.80483,17000000.0
2006-06-06 22:03:00,5.80527,5.80613,5.80507,5.80612,23000000.0
2006-06-06 22:04:00,5.80587,5.80587,5.80477,5.80486,15000000.0
2006-06-06 22:05:00,5.8044,5.80583,5.80428,5.80503,14000000.0
2006-06-06 22:06:00,5.80522,5.80632,5.80465,5.80632,15000000.0
2006-06-06 22:07:00,5.80574,5.80574,5.80427,5.80472,9000000.0
2006-06-06 22:08:00,5.80496,5.80616,5.80446,5.80472,18000000.0
2006-06-06 22:09:00,5.80499,5.80595,5.80485,5.80485,11000000.0
2006-06-06 22:10:00,5.80478,5.80534,5.80387,5.80397,7000000.0
2006-06-06 22:11:00,5.80404,5.80507,5.80378,5.80468,8000000.0
2006-06-06 22:12:00,5.80539,5.80539,5.8042,5.80458,16000000.0
2006-06-06 22:13:00,5.80542,5.80551,5.80403,5.80488,24000000.0
2006-06-06 22:14:00,5.80368,5.80507,5.80368,5.80507,9000000.0
2006-06-06 22:15:00,5.80567,5.80576,5.80493,5.80497,10000000.0
2006-06-06 22:16:00,5.80611,5.80634,5.80482,5.80573,13000000.0
2006-06-06 22:17:00,5.80613,5.80647,5.80485,5.80563,20000000.0
2006-06-06 22:18:00,5.80579,5.80596,5.8046,5.80505,11000000.0
2006-06-06 22:19:00,5.80518,5.80606,5.80448,5.80489,15000000.0
2006-06-06 22:20:00,5.80466,5.80505,5.8046,5.8046,16000000.0
2006-06-06 22:21:00,5.80489,5.80693,5.80489,5.8066,12000000.0
2006-06-06 22:22:00,5.80552,5.80681,5.80552,5.80662,14000000.0
2006-06-06 22:23:00,5.80727,5.80803,5.80694,5.80786,11000000.0
2006-06-06 22:24:00,5.80774,5.80877,5.80708,5.80877,16000000.0
2006-06-06 22:25:00,5.80851,5.80884,5.80749,5.80781,14000000.0
2006-06-06 22:26:00,5.80809,5.80838,5.80731,5.80782,10000000.0
2006-06-06 22:27:00,5.80765,5.80823,5.80674,5.80769,14000000.0
2006-06-06 22:28:00,5.80741,5.80784,5.80696,5.80756,12000000.0
2006-06-06 22:29:00,5.8076,5.8076,5.80641,5.80739,13000000.0
2006-06-06 22:30:00,5.8066,5.80718,5.80615,5.80651,8000000.0
2006-06-06 22:31:00,5.80582,5.80634,5.80515,5.80634,11000000.0
2006-06-06 22:32:00,5.80678,5.8074,5.80623,5.80623,20000000.0
2006-06-06 22:33:00,5.8062,5.80781,5.8062,5.80683,11000000.0
2006-06-06 22:34:00,5.8075,5.80754,5.80667,5.807,10000000.0
2006-06-06 22:35:00,5.80699,5.80817,5.80667,5.80724,13000000.0
2006-06-06 22:36:00,5.807,5.80729,5.80672,5.80699,9000000.0
2006-06-06 22:37:00,5.80679,5.80755,5.80671,5.80708,13000000.0
2006-06-06 22:38:00,5.80709,5.80747,5.80681,5.80695,9000000.0
2006-06-06 22:39:00,5.8069,5.80721,5.80623,5.80648,12000000.0
2006-06-06 22:40:00,5.80665,5.80733,5.80634,5.80634,9000000.0
2006-06-06 22:41:00,5.80645,5.8076,5.80643,5.80742,14000000.0
2006-06-06 22:42:00,5.80676,5.80782,5.80607,5.80692,13000000.0
2006-06-06 22:43:00,5.80668,5.80719,5.80655,5.80676,12000000.0
2006-06-06 22:44:00,5.80644,5.80673,5.80595,5.80642,15000000.0
2006-06-06 22:45:00,5.80617,5.80735,5.80584,5.80609,13000000.0
2006-06-06 22:46:00,5.80707,5.80769,5.80604,5.80604,14000000.0
2006-06-06 22:47:00,5.80626,5.80745,5.80602,5.80671,15000000.0
2006-06-06 22:48:00,5.80623,5.80687,5.80589,5.80628,13000000.0
2006-06-06 22:49:00,5.80762,5.80768,5.80651,5.80654,13000000.0
2006-06-06 22:50:00,5.80797,5.80804,5.80697,5.80766,15000000.0
2006-06-06 22:51:00,5.80813,5.80813,5.80703,5.80703,14000000.0
2006-06-06 22:52:00,5.80718,5.80828,5.80712,5.80828,9000000.0
2006-06-06 22:53:00,5.80732,5.8083,5.80723,5.808,15000000.0
2006-06-06 22:54:00,5.8076,5.80872,5.8073,5.80779,17000000.0
2006-06-06 22:55:00,5.80802,5.80867,5.80761,5.80856,16000000.0
2006-06-06 22:56:00,5.80842,5.80842,5.80739,5.80773,13000000.0
2006-06-06 22:57:00,5.80777,5.80807,5.80701,5.80755,8000000.0
2006-06-06 22:58:00,5.80707,5.80782,5.80673,5.80708,8000000.0
2006-06-06 22:59:00,5.80702,5.80705,5.80591,5.80591,19000000.0
2006-06-06 23:00:00,5.80708,5.80736,5.80647,5.80683,10000000.0
2006-06-06 23:01:00,5.80789,5.80789,5.80648,5.80648,7000000.0
2006-06-06 23:02:00,5.80614,5.80708,5.80578,5.80578,15000000.0
2006-06-06 23:03:00,5.80566,5.8077,5.80566,5.80644,17000000.0
2006-06-06 23:04:00,5.80624,5.80723,5.80576,5.80645,19000000.0
2006-06-06 23:05:00,5.80649,5.80678,5.80531,5.80678,9000000.0
2006-06-06 23:06:00,5.80695,5.80771,5.80623,5.80639,12000000.0
2006-06-06 23:07:00,5.80695,5.80759,5.80585,5.80585,14000000.0
2006-06-06 23:08:00,5.80602,5.80715,5.80577,5.80641,16000000.0
2006-06-06 23:09:00,5.8068,5.81064,5.80674,5.81064,9000000.0
2006-06-06 23:10:00,5.81251,5.81635,5.81251,5.81635,12000000.0
2006-06-06 23:11:00,5.81497,5.81593,5.81324,5.81477,14000000.0
2006-06-06 23:12:00,5.81508,5.81523,5.81319,5.81319,7000000.0
2006-06-06 23:13:00,5.81294,5.81294,5.81033,5.81218,14000000.0
2006-06-06 23:14:00,5.81074,5.81163,5.80989,5.81072,19000000.0
2006-06-06 23:15:00,5.81174,5.81245,5.81132,5.81219,13000000.0
2006-06-06 23:16:00,5.81225,5.81271,5.81084,5.81134,15000000.0
2006-06-06 23:17:00,5.81201,5.81307,5.81121,5.8119,11000000.0
2006-06-06 23:18:00,5.81114,5.8121,5.81097,5.81173,12000000.0
2006-06-06 23:19:00,5.81132,5.81249,5.81117,5.81184,14000000.0
2006-06-06 23:20:00,5.81224,5.81338,5.81161,5.81338,19000000.0
2006-06-06 23:21:00,5.81332,5.81455,5.81287,5.81438,7000000.0
2006-06-06 23:22:00,5.81511,5.8157,5.81376,5.81434,15000000.0
2006-06-06 23:23:00,5.81476,5.81609,5.81476,5.81548,11000000.0
2006-06-06 23:24:00,5.8145,5.81605,5.8145,5.81487,14000000.0
2006-06-06 23:25:00,5.8142,5.81562,5.81366,5.81366,11000000.0
2006-06-06 23:26:00,5.81394,5.81537,5.81394,5.81478,14000000.0
2006-06-06 23:27:00,5.81542,5.8158,5.81418,5.81555,11000000.0
2006-06-06 23:28:00,5.81527,5.81552,5.81424,5.81518,12000000.0
2006-06-06 23:29:00,5.81547,5.81574,5.81371,5.81542,16000000.0
2006-06-06 23:30:00,5.81529,5.81529,5.81397,5.81413,20000000.0
2006-06-06 23:31:00,5.81409,5.81519,5.81409,5.8149,11000000.0
2006-06-06 23:32:00,5.81509,5.81606,5.81428,5.81606,16000000.0
2006-06-06 23:33:00,5.81511,5.81625,5.81481,5.81612,12000000.0
2006-06-06 23:34:00,5.81624,5.81624,5.81487,5.8149,13000000.0
2006-06-06 23:35:00,5.81465,5.81486,5.81362,5.81419,9000000.0
2006-06-06 23:36:00,5.81362,5.81448,5.81344,5.81349,9000000.0
2006-06-06 23:37:00,5.81283,5.81359,5.81198,5.81279,14000000.0
2006-06-06 23:38:00,5.81255,5.81326,5.81213,5.81306,13000000.0
2006-06-06 23:39:00,5.81359,5.81359,5.81249,5.81358,17000000.0
2006-06-06 23:40:00,5.8135,5.8135,5.81177,5.81239,12000000.0
2006-06-06 23:41:00,5.81257,5.81347,5.81196,5.81315,17000000.0
2006-06-06 23:42:00,5.81261,5.81268,5.81124,5.81124,22000000.0
2006-06-06 23:43:00,5.8112,5.81315,5.81115,5.81276,15000000.0
2006-06-06 23:44:00,5.81225,5.81413,5.81225,5.81413,14000000.0
2006-06-06 23:45:00,5.81362,5.81362,5.81177,5.81185,20000000.0
2006-06-06 23:46:00,5.81309,5.81309,5.80975,5.81146,14000000.0
2006-06-06 23:47:00,5.81106,5.81157,5.80953,5.81151,10000000.0
2006-06-06 23:48:00,5.81048,5.81219,5.81043,5.81204,18000000.0
2006-06-06 23:49:00,5.81179,5.81307,5.8116,5.81307,14000000.0
2006-06-06 23:50:00,5.81231,5.8124,5.81147,5.81205,13000000.0
2006-06-06 23:51:00,5.81228,5.81266,5.81183,5.81207,8000000.0
2006-06-06 23:52:00,5.81308,5.81329,5.81196,5.81196,16000000.0
2006-06-06 23:53:00,5.8121,5.81292,5.81209,5.81292,18000000.0
2006-06-06 23:54:00,5.81293,5.81308,5.81186,5.81186,12000000.0
2006-06-06 23:55:00,5.81216,5.81299,5.81078,5.81078,19000000.0
2006-06-06 23:56:00,5.81162,5.81221,5.81098,5.8115,14000000.0
2006-06-06 23:57:00,5.81077,5.8118,5.81015,5.81071,16000000.0
2006-06-06 23:58:00,5.81061,5.811,5.80998,5.81034,13000000.0
2006-06-06 23:59:00,5.81071,5.81071,5.80944,5.80969,14000000.0
2006-06-07 00:00:00,5.81042,5.81159,5.80977,5.81077,17000000.0
2006-06-07 00:01:00,5.81026,5.81124,5.80911,5.81118,12000000.0
2006-06-07 00:02:00,5.81063,5.8114,5.80983,5.8114,15000000.0
2006-06-07 00:03:00,5.81111,5.81111,5.81007,5.81011,14000000.0
2006-06-07 00:04:00,5.81029,5.81132,5.8097,5.81029,12000000.0
2006-06-07 00:05:00,5.81055,5.81166,5.81025,5.81079,12000000.0
2006-06-07 00:06:00,5.8107,5.81121,5.81013,5.81013,12000000.0
2006-06-07 00:07:00,5.81094,5.81094,5.80909,5.80909,11000000.0
2006-06-07 00:08:00,5.81003,5.81003,5.80912,5.80914,15000000.0
2006-06-07 00:09:00,5.80864,5.80892,5.80863,5.80892,12000000.0
2006-06-07 00:10:00,5.80922,5.81152,5.80922,5.81133,19000000.0
2006-06-07 00:11:00,5.81164,5.81186,5.81155,5.81155,8000000.0
2006-06-07 00:12:00,5.81119,5.81161,5.80998,5.80998,9000000.0
2006-06-07 00:13:00,5.81075,5.81158,5.81025,5.81086,13000000.0
2006-06-07 00:14:00,5.81066,5.81101,5.81003,5.81085,14000000.0
2006-06-07 00:15:00,5.81104,5.81175,5.81037,5.81113,12000000.0
2006-06-07 00:16:00,5.81106,5.81228,5.81106,5.81221,12000000.0
2006-06-07 00:17:00,5.81192,5.81338,5.81139,5.81274,10000000.0
2006-06-07 00:18:00,5.8124,5.81304,5.81163,5.81168,19000000.0
2006-06-07 00:19:00,5.81204,5.81354,5.81204,5.81354,12000000.0
2006-06-07 00:20:00,5.81295,5.81464,5.81295,5.81461,11000000.0
2006-06-07 00:21:00,5.81505,5.81599,5.81485,5.81539,14000000.0
2006-06-07 00:22:00,5.81506,5.81589,5.81471,5.81587,13000000.0
2006-06-07 00:23:00,5.81578,5.8159,5.81494,5.81494,13000000.0
2006-06-07 00:24:00,5.81456,5.81775,5.8142,5.81756,9000000.0
2006-06-07 00:25:00,5.81638,5.81798,5.81631,5.81695,13000000.0
2006-06-07 00:26:00,5.81685,5.81734,5.81571,5.81669,14000000.0
2006-06-07 00:27:00,5.81595,5.81736,5.81586,5.81586,15000000.0
2006-06-07 00:28:00,5.81597,5.81763,5.81558,5.81763,7000000.0
2006-06-07 00:29:00,5.81826,5.81868,5.8175,5.81836,17000000.0
2006-06-07 00:30:00,5.81826,5.81826,5.8171,5.8171,9000000.0
2006-06-07 00:31:00,5.81711,5.81777,5.81626,5.81777,13000000.0
2006-06-07 00:32:00,5.81787,5.81787,5.81654,5.81654,8000000.0
2006-06-07 00:33:00,5.81547,5.81609,5.81521,5.81534,19000000.0
2006-06-07 00:34:00,5.81464,5.8157,5.81445,5.81459,15000000.0
2006-06-07 00:35:00,5.81419,5.81507,5.81405,5.81418,12000000.0
2006-06-07 00:36:00,5.81465,5.81529,5.81447,5.81508,15000000.0
2006-06-07 00:37:00,5.81492,5.81588,5.81487,5.81487,15000000.0
2006-06-07 00:38:00,5.81413,5.81567,5.81369,5.81395,18000000.0
2006-06-07 00:39:00,5.81386,5.81562,5.81386,5.81507,20000000.0
2006-06-07 00:40:00,5.81472,5.81477,5.81361,5.81361,10000000.0
2006-06-07 00:41:00,5.81369,5.81555,5.81369,5.81555,9000000.0
2006-06-07 00:42:00,5.81549,5.81578,5.81468,5.81473,16000000.0
2006-06-07 00:43:00,5.81498,5.81498,5.81372,5.81372,16000000.0
2006-06-07 00:44:00,5.81328,5.81352,5.81328,5.81335,10000000.0
2006-06-07 00:45:00,5.81376,5.81463,5.81354,5.81463,16000000.0
2006-06-07 00:46:00,5.8146,5.81478,5.81355,5.81356,12000000.0
2006-06-07 00:47:00,5.81374,5.81522,5.81373,5.81516,8000000.0
2006-06-07 00:48:00,5.81476,5.81476,5.81337,5.81337,16000000.0
2006-06-07 00:49:00,5.81363,5.81464,5.81363,5.81431,11000000.0
2006-06-07 00:50:00,5.81462,5.81484,5.81353,5.81353,9000000.0
2006-06-07 00:51:00,5.81309,5.81364,5.81291,5.81318,9000000.0
2006-06-07 00:52:00,5.81306,5.81445,5.81271,5.81271,18000000.0
2006-06-07 00:53:00,5.81287,5.81398,5.81287,5.81383,12000000.0
2006-06-07 00:54:00,5.81379,5.81442,5.81307,5.81377,12000000.0
2006-06-07 00:55:00,5.81368,5.81443,5.813,5.813,11000000.0
2006-06-07 00:56:00,5.8131,5.81373,5.81282,5.81299,14000000.0
2006-06-07 00:57:00,5.81253,5.8134,5.8119,5.81239,15000000.0
2006-06-07 00:58:00,5.81208,5.81284,5.81153,5.81184,9000000.0
2006-06-07 00:59:00,5.81186,5.81247,5.81176,5.81195,17000000.0
2006-06-07 01:00:00,5.81188,5.81308,5.81143,5.81143,12000000.0
2006-06-07 01:01:00,5.81132,5.813,5.81066,5.81237,15000000.0
2006-06-07 01:02:00,5.81183,5.81254,5.81145,5.812,10000000.0
2006-06-07 01:03:00,5.81213,5.81213,5.81181,5.81198,13000000.0
2006-06-07 01:04:00,5.81251,5.81359,5.8125,5.8125,13000000.0
2006-06-07 01:05:00,5.81215,5.81259,5.81125,5.812,13000000.0
2006-06-07 01:06:00,5.81214,5.81292,5.81189,5.81189,12000000.0
2006-06-07 01:07:00,5.81137,5.81272,5.81124,5.81203,13000000.0
2006-06-07 01:08:00,5.81195,5.81198,5.81115,5.81148,15000000.0
2006-06-07 01:09:00,5.81183,5.81334,5.81183,5.81314,17000000.0
2006-06-07 01:10:00,5.81332,5.81332,5.81156,5.81204,10000000.0
2006-06-07 01:11:00,5.81126,5.81212,5.81081,5.81144,11000000.0
2006-06-07 01:12:00,5.8119,5.81271,5.81118,5.81118,10000000.0
2006-06-07 01:13:00,5.81184,5.8125,5.81106,5.81106,11000000.0
2006-06-07 01:14:00,5.8113,5.81209,5.81121,5.81194,13000000.0
2006-06-07 01:15:00,5.81136,5.81218,5.81106,5.81132,9000000.0
2006-06-07 01:16:00,5.8118,5.81206,5.81088,5.8109,12000000.0
2006-06-07 01:17:00,5.81047,5.81146,5.81001,5.81086,11000000.0
2006-06-07 01:18:00,5.81014,5.81014,5.808,5.808,12000000.0
2006-06-07 01:19:00,5.80889,5.80889,5.80744,5.80828,19000000.0
2006-06-07 01:20:00,5.80796,5.80898,5.80769,5.80775,11000000.0
2006-06-07 01:21:00,5.80816,5.81006,5.80816,5.81006,12000000.0
2006-06-07 01:22:00,5.81005,5.81005,5.80829,5.81001,9000000.0
2006-06-07 01:23:00,5.80968,5.80983,5.80842,5.80876,13000000.0
2006-06-07 01:24:00,5.80864,5.80928,5.8081,5.80867,14000000.0
2006-06-07 01:25:00,5.80888,5.80969,5.8085,5.80924,11000000.0
2006-06-07 01:26:00,5.80861,5.80912,5.80853,5.80874,10000000.0
2006-06-07 01:27:00,5.80824,5.80941,5.80781,5.80914,17000000.0
2006-06-07 01:28:00,5.80889,5.81008,5.80854,5.80902,13000000.0
2006-06-07 01:29:00,5.8092,5.81004,5.80875,5.80949,19000000.0
2006-06-07 01:30:00,5.80952,5.8101,5.80941,5.8101,15000000.0
2006-06-07 01:31:00,5.81051,5.81052,5.80835,5.80905,15000000.0
2006-06-07 01:32:00,5.80916,5.80916,5.808,5.80854,12000000.0
2006-06-07 01:33:00,5.80826,5.80829,5.80625,5.8071,8000000.0
2006-06-07 01:34:00,5.80762,5.80792,5.80652,5.80686,18000000.0
2006-06-07 01:35:00,5.80664,5.80896,5.80664,5.80726,12000000.0
2006-06-07 01:36:00,5.80897,5.81002,5.8085,5.80913,16000000.0
2006-06-07 01:37:00,5.80938,5.80993,5.80906,5.8091,15000000.0
2006-06-07 01:38:00,5.8084,5.80883,5.80749,5.80812,18000000.0
2006-06-07 01:39:00,5.80766,5.80865,5.80752,5.80816,10000000.0
2006-06-07 01:40:00,5.80796,5.80902,5.80718,5.80902,11000000.0
2006-06-07 01:41:00,5.80915,5.80915,5.80786,5.80797,16000000.0
2006-06-07 01:42:00,5.80767,5.80899,5.80767,5.80899,14000000.0
2006-06-07 01:43:00,5.8087,5.80889,5.80744,5.80768,16000000.0
2006-06-07 01:44:00,5.80813,5.80866,5.80734,5.80811,15000000.0
2006-06-07 01:45:00,5.80802,5.8081,5.80716,5.80742,16000000.0
2006-06-07 01:46:00,5.80709,5.80792,5.80682,5.80755,9000000.0
2006-06-07 01:47:00,5.80751,5.80806,5.80562,5.80631,17000000.0
2006-06-07 01:48:00,5.80567,5.80601,5.80476,5.80551,16000000.0
2006-06-07 01:49:00,5.80525,5.80599,5.80488,5.80488,10000000.0
2006-06-07 01:50:00,5.80462,5.80633,5.80462,5.80633,11000000.0
2006-06-07 01:51:00,5.80673,5.80685,5.80556,5.80556,12000000.0
2006-06-07 01:52:00,5.80535,5.80658,5.80506,5.80658,12000000.0
2006-06-07 01:53:00,5.80613,5.80655,5.80555,5.80597,18000000.0
2006-06-07 01:54:00,5.80652,5.80718,5.80558,5.80656,14000000.0
2006-06-07 01:55:00,5.80687,5.80759,5.80609,5.80759,18000000.0
2006-06-07 01:56:00,5.80834,5.8089,5.80695,5.80819,8000000.0
2006-06-07 01:57:00,5.80845,5.80969,5.80785,5.80903,13000000.0
2006-06-07 01:58:00,5.80923,5.81027,5.80912,5.81027,11000000.0
2006-06-07 01:59:00,5.80889,5.80996,5.80796,5.80796,11000000.0
2006-06-07 02:00:00,5.80854,5.80896,5.80734,5.80778,16000000.0
2006-06-07 02:01:00,5.80798,5.80934,5.80787,5.80859,21000000.0
2006-06-07 02:02:00,5.80832,5.80928,5.8078,5.80914,10000000.0
2006-06-07 02:03:00,5.80943,5.81001,5.80865,5.80865,8000000.0
2006-06-07 02:04:00,5.8086,5.80921,5.80813,5.80857,14000000.0
2006-06-07 02:05:00,5.80917,5.80973,5.80788,5.80973,14000000.0
2006-06-07 02:06:00,5.8097,5.8097,5.80884,5.80897,15000000.0
2006-06-07 02:07:00,5.80735,5.80855,5.8071,5.8071,10000000.0
2006-06-07 02:08:00,5.80633,5.80794,5.80633,5.80677,16000000.0
2006-06-07 02:09:00,5.807,5.80791,5.80619,5.80791,18000000.0
2006-06-07 02:10:00,5.80772,5.8081,5.80666,5.80681,16000000.0
2006-06-07 02:11:00,5.80746,5.80819,5.80678,5.80705,14000000.0
2006-06-07 02:12:00,5.80691,5.80691,5.8057,5.80608,10000000.0
2006-06-07 02:13:00,5.80611,5.80668,5.80524,5.80648,15000000.0
2006-06-07 02:14:00,5.80518,5.80617,5.80433,5.80433,19000000.0
2006-06-07 02:15:00,5.8043,5.8059,5.80416,5.80464,12000000.0
2006-06-07 02:16:00,5.80677,5.80743,5.80619,5.80695,18000000.0
2006-06-07 02:17:00,5.80571,5.80652,5.80425,5.80578,14000000.0
2006-06-07 02:18:00,5.8063,5.80672,5.80529,5.80603,12000000.0
2006-06-07 02:19:00,5.80578,5.80672,5.80522,5.80525,14000000.0
2006-06-07 02:20:00,5.80525,5.80646,5.80508,5.80561,13000000.0
2006-06-07 02:21:00,5.80511,5.80642,5.80511,5.8059,15000000.0
2006-06-07 02:22:00,5.80486,5.80632,5.80486,5.80531,13000000.0
2006-06-07 02:23:00,5.80549,5.80645,5.80549,5.80612,16000000.0
2006-06-07 02:24:00,5.80575,5.80575,5.80484,5.80484,17000000.0
2006-06-07 02:25:00,5.80485,5.80485,5.80459,5.80484,10000000.0
2006-06-07 02:26:00,5.80486,5.80662,5.80486,5.80577,13000000.0
2006-06-07 02:27:00,5.80614,5.80712,5.80614,5.80651,7000000.0
2006-06-07 02:28:00,5.80676,5.80709,5.80592,5.80709,9000000.0
2006-06-07 02:29:00,5.80706,5.80764,5.80659,5.80748,20000000.0
2006-06-07 02:30:00,5.80666,5.80687,5.80604,5.80624,11000000.0
2006-06-07 02:31:00,5.80591,5.80688,5.80582,5.80659,9000000.0
2006-06-07 02:32:00,5.80636,5.80636,5.80561,5.80567,13000000.0
2006-06-07 02:33:00,5.80551,5.80576,5.80544,5.80547,14000000.0
2006-06-07 02:34:00,5.80617,5.80763,5.80586,5.80689,17000000.0
2006-06-07 02:35:00,5.80665,5.80739,5.80553,5.80568,15000000.0
2006-06-07 02:36:00,5.80638,5.80724,5.80631,5.80631,14000000.0
2006-06-07 02:37:00,5.80617,5.80754,5.80617,5.80743,13000000.0
2006-06-07 02:38:00,5.80654,5.80699,5.80538,5.80612,14000000.0
2006-06-07 02:39:00,5.80604,5.80738,5.80604,5.80662,15000000.0
2006-06-07 02:40:00,5.80682,5.80699,5.80569,5.80651,12000000.0
2006-06-07 02:41:00,5.80659,5.80754,5.80633,5.80724,13000000.0
2006-06-07 02:42:00,5.80634,5.80791,5.80598,5.80791,16000000.0
2006-06-07 02:43:00,5.80822,5.80876,5.80741,5.80834,18000000.0
2006-06-07 02:44:00,5.80855,5.8086,5.80706,5.80825,10000000.0
2006-06-07 02:45:00,5.80888,5.80906,5.80724,5.80724,14000000.0
2006-06-07 02:46:00,5.80732,5.80858,5.80732,5.80805,18000000.0
2006-06-07 02:47:00,5.80693,5.80809,5.80693,5.80708,17000000.0
2006-06-07 02:48:00,5.80718,5.80804,5.80713,5.80804,7000000.0
2006-06-07 02:49:00,5.8084,5.80901,5.80742,5.80742,13000000.0
2006-06-07 02:50:00,5.80748,5.80923,5.80748,5.80826,14000000.0
2006-06-07 02:51:00,5.80984,5.81026,5.80835,5.81026,15000000.0
2006-06-07 02:52:00,5.80947,5.81053,5.80883,5.81026,15000000.0
2006-06-07 02:53:00,5.81025,5.81109,5.81009,5.81067,9000000.0
2006-06-07 02:54:00,5.81092,5.8122,5.81089,5.8122,13000000.0
2006-06-07 02:55:00,5.81175,5.81234,5.81127,5.81166,11000000.0
2006-06-07 02:56:00,5.81105,5.81191,5.81069,5.81142,18000000.0
2006-06-07 02:57:00,5.81136,5.81136,5.80991,5.81088,13000000.0
2006-06-07 02:58:00,5.81068,5.81097,5.8093,5.8093,9000000.0
2006-06-07 02:59:00,5.81019,5.81094,5.8091,5.80916,14000000.0
2006-06-07 03:00:00,5.80869,5.81014,5.80869,5.80976,11000000.0
2006-06-07 03:01:00,5.80908,5.81012,5.80844,5.80907,11000000.0
2006-06-07 03:02:00,5.80866,5.8096,5.80847,5.80878,11000000.0
2006-06-07 03:03:00,5.80916,5.80916,5.80801,5.80819,23000000.0
2006-06-07 03:04:00,5.8087,5.80903,5.80739,5.80739,11000000.0
2006-06-07 03:05:00,5.80817,5.8093,5.8075,5.80899,17000000.0
2006-06-07 03:06:00,5.80765,5.80893,5.80761,5.80882,9000000.0
2006-06-07 03:07:00,5.80857,5.80885,5.8076,5.80775,15000000.0
2006-06-07 03:08:00,5.80737,5.80858,5.80703,5.80803,12000000.0
2006-06-07 03:09:00,5.80892,5.80996,5.80821,5.80821,15000000.0
2006-06-07 03:10:00,5.80919,5.80919,5.80822,5.80845,19000000.0
2006-06-07 03:11:00,5.80911,5.80943,5.80779,5.80853,15000000.0
2006-06-07 03:12:00,5.80777,5.80818,5.80747,5.80782,18000000.0
2006-06-07 03:13:00,5.80759,5.80777,5.8075,5.80775,18000000.0
2006-06-07 03:14:00,5.80755,5.80778,5.80753,5.80775,10000000.0
2006-06-07 03:15:00,5.80781,5.80933,5.80781,5.80933,7000000.0
2006-06-07 03:16:00,5.80831,5.80849,5.80745,5.8077,8000000.0
2006-06-07 03:17:00,5.80804,5.80896,5.80788,5.80888,10000000.0
2006-06-07 03:18:00,5.8088,5.80907,5.80723,5.80893,15000000.0
2006-06-07 03:19:00,5.80733,5.80878,5.80701,5.80878,10000000.0
2006-06-07 03:20:00,5.80776,5.80896,5.80728,5.80812,16000000.0
2006-06-07 03:21:00,5.80691,5.80747,5.80624,5.80728,11000000.0
2006-06-07 03:22:00,5.80741,5.80741,5.80538,5.80629,10000000.0
2006-06-07 03:23:00,5.80627,5.80708,5.80549,5.80653,12000000.0
2006-06-07 03:24:00,5.80649,5.80779,5.80583,5.80625,13000000.0
2006-06-07 03:25:00,5.8074,5.80757,5.80655,5.80749,11000000.0
2006-06-07 03:26:00,5.8085,5.80876,5.80743,5.80757,13000000.0
2006-06-07 03:27:00,5.80789,5.80795,5.80719,5.80742,14000000.0
2006-06-07 03:28:00,5.80736,5.80932,5.80736,5.80857,18000000.0
2006-06-07 03:29:00,5.80839,5.80881,5.80732,5.80856,15000000.0
2006-06-07 03:30:00,5.80812,5.80849,5.80742,5.80782,10000000.0
2006-06-07 03:31:00,5.80763,5.80858,5.80706,5.80759,13000000.0
2006-06-07 03:32:00,5.80581,5.80679,5.80581,5.80631,16000000.0
2006-06-07 03:33:00,5.80548,5.80704,5.80489,5.80527,13000000.0
2006-06-07 03:34:00,5.80548,5.8063,5.80536,5.8058,16000000.0
2006-06-07 03:35:00,5.80616,5.80652,5.80526,5.80635,10000000.0
2006-06-07 03:36:00,5.80616,5.80648,5.80506,5.80506,11000000.0
2006-06-07 03:37:00,5.80513,5.80697,5.80513,5.80697,13000000.0
2006-06-07 03:38:00,5.80708,5.80708,5.80519,5.80697,13000000.0
2006-06-07 03:39:00,5.80716,5.80716,5.80567,5.80618,13000000.0
2006-06-07 03:40:00,5.80639,5.80713,5.80574,5.80619,12000000.0
2006-06-07 03:41:00,5.80602,5.80739,5.8054,5.8067,16000000.0
2006-06-07 03:42:00,5.80668,5.80705,5.80591,5.80591,21000000.0
2006-06-07 03:43:00,5.8057,5.80637,5.80514,5.80612,18000000.0
2006-06-07 03:44:00,5.80627,5.80683,5.80543,5.80651,15000000.0
2006-06-07 03:45:00,5.80597,5.80675,5.80581,5.80658,9000000.0
2006-06-07 03:46:00,5.80609,5.80663,5.80557,5.80662,8000000.0
2006-06-07 03:47:00,5.80647,5.80647,5.80483,5.80514,11000000.0
2006-06-07 03:48:00,5.80649,5.80659,5.80537,5.80613,9000000.0
2006-06-07 03:49:00,5.80593,5.80662,5.80552,5.80552,16000000.0
2006-06-07 03:50:00,5.80623,5.80686,5.80569,5.80597,19000000.0
2006-06-07 03:51:00,5.80676,5.80676,5.80545,5.80577,9000000.0
2006-06-07 03:52:00,5.80577,5.80622,5.80513,5.80575,19000000.0
2006-06-07 03:53:00,5.80603,5.8067,5.80594,5.80628,10000000.0
2006-06-07 03:54:00,5.80594,5.80692,5.80594,5.80607,17000000.0
2006-06-07 03:55:00,5.80531,5.80598,5.80514,5.80517,16000000.0
2006-06-07 03:56:00,5.8061,5.80656,5.80572,5.80572,7000000.0
2006-06-07 03:57:00,5.80494,5.80684,5.80494,5.80597,11000000.0
2006-06-07 03:58:00,5.80609,5.80723,5.80585,5.8071,12000000.0
2006-06-07 03:59:00,5.8078,5.80791,5.80755,5.80791,17000000.0
2006-06-07 04:00:00,5.80774,5.808,5.80765,5.80773,12000000.0
2006-06-07 04:01:00,5.80748,5.80754,5.80623,5.80754,16000000.0
2006-06-07 04:02:00,5.80722,5.80725,5.80603,5.80603,14000000.0
2006-06-07 04:03:00,5.80743,5.80783,5.80637,5.8065,12000000.0
2006-06-07 04:04:00,5.80709,5.80764,5.80596,5.80701,16000000.0
2006-06-07 04:05:00,5.80713,5.80731,5.80623,5.80666,13000000.0
2006-06-07 04:06:00,5.80666,5.80736,5.80588,5.8068,16000000.0
2006-06-07 04:07:00,5.80738,5.80811,5.80708,5.80763,13000000.0
2006-06-07 04:08:00,5.80732,5.8082,5.80705,5.80718,14000000.0
2006-06-07 04:09:00,5.80771,5.80847,5.80661,5.80689,10000000.0
2006-06-07 04:10:00,5.80694,5.80843,5.80686,5.80785,12000000.0
2006-06-07 04:11:00,5.80801,5.80863,5.80689,5.80793,14000000.0
2006-06-07 04:12:00,5.80662,5.80813,5.80662,5.80707,19000000.0
2006-06-07 04:13:00,5.80703,5.80811,5.80602,5.80722,20000000.0
2006-06-07 04:14:00,5.80733,5.80799,5.80675,5.80703,12000000.0
2006-06-07 04:15:00,5.80685,5.80719,5.80651,5.80651,8000000.0
2006-06-07 04:16:00,5.80635,5.80677,5.80543,5.80571,13000000.0
2006-06-07 04:17:00,5.80622,5.80786,5.80622,5.80676,15000000.0
2006-06-07 04:18:00,5.80717,5.80778,5.80652,5.80705,9000000.0
2006-06-07 04:19:00,5.80646,5.80646,5.80575,5.80587,12000000.0
2006-06-07 04:20:00,5.80585,5.80691,5.80585,5.80688,9000000.0
2006-06-07 04:21:00,5.80685,5.80788,5.80571,5.80652,17000000.0
2006-06-07 04:22:00,5.80699,5.80771,5.80651,5.80707,14000000.0
2006-06-07 04:23:00,5.80742,5.80807,5.80719,5.80725,10000000.0
2006-06-07 04:24:00,5.80742,5.80802,5.80699,5.80701,12000000.0
2006-06-07 04:25:00,5.8075,5.80799,5.80714,5.80763,10000000.0
2006-06-07 04:26:00,5.80745,5.80759,5.80731,5.80755,7000000.0
2006-06-07 04:27:00,5.80751,5.80899,5.80694,5.80899,15000000.0
2006-06-07 04:28:00,5.80808,5.80808,5.80665,5.80768,7000000.0
2006-06-07 04:29:00,5.80785,5.8083,5.8061,5.80719,14000000.0
2006-06-07 04:30:00,5.80698,5.80701,5.80494,5.80502,11000000.0
2006-06-07 04:31:00,5.80516,5.8053,5.80417,5.80506,15000000.0
2006-06-07 04:32:00,5.80567,5.80567,5.80462,5.80554,17000000.0
2006-06-07 04:33:00,5.80692,5.80695,5.80551,5.80577,14000000.0
2006-06-07 04:34:00,5.80602,5.80637,5.80555,5.80633,9000000.0
2006-06-07 04:35:00,5.80608,5.80608,5.80492,5.80492,12000000.0
2006-06-07 04:36:00,5.8048,5.8048,5.80453,5.80476,12000000.0
2006-06-07 04:37:00,5.80514,5.80638,5.80514,5.80546,12000000.0
2006-06-07 04:38:00,5.80568,5.80669,5.80563,5.8057,11000000.0
2006-06-07 04:39:00,5.80552,5.80718,5.80529,5.80688,17000000.0
2006-06-07 04:40:00,5.80671,5.80777,5.80647,5.80746,9000000.0
2006-06-07 04:41:00,5.80748,5.80754,5.80629,5.80629,10000000.0
2006-06-07 04:42:00,5.80662,5.80701,5.80621,5.80621,8000000.0
2006-06-07 04:43:00,5.80619,5.80758,5.80619,5.807,18000000.0
2006-06-07 04:44:00,5.80641,5.80664,5.80577,5.80633,9000000.0
2006-06-07 04:45:00,5.8059,5.80709,5.80582,5.80678,9000000.0
2006-06-07 04:46:00,5.80691,5.80748,5.80645,5.80707,16000000.0
2006-06-07 04:47:00,5.80701,5.80737,5.80618,5.80696,12000000.0
2006-06-07 04:48:00,5.80645,5.80754,5.80645,5.80657,10000000.0
2006-06-07 04:49:00,5.80677,5.80765,5.80622,5.80691,16000000.0
2006-06-07 04:50:00,5.80671,5.80679,5.80605,5.80605,16000000.0
2006-06-07 04:51:00,5.80645,5.8081,5.80621,5.80717,20000000.0
2006-06-07 04:52:00,5.80708,5.80708,5.80611,5.8062,13000000.0
2006-06-07 04:53:00,5.80623,5.80781,5.80623,5.80742,11000000.0
2006-06-07 04:54:00,5.80734,5.80734,5.80597,5.80633,11000000.0
2006-06-07 04:55:00,5.80606,5.80687,5.80567,5.80567,12000000.0
2006-06-07 04:56:00,5.8067,5.80747,5.8061,5.80612,16000000.0
2006-06-07 04:57:00,5.80656,5.80713,5.80619,5.80667,7000000.0
2006-06-07 04:58:00,5.80663,5.80726,5.80582,5.80582,13000000.0
2006-06-07 04:59:00,5.8058,5.80698,5.8058,5.80617,17000000.0
2006-06-07 05:00:00,5.8061,5.80704,5.80606,5.8066,10000000.0
2006-06-07 05:01:00,5.80699,5.80786,5.80645,5.80661,13000000.0
2006-06-07 05:02:00,5.80591,5.8067,5.80553,5.80614,18000000.0
2006-06-07 05:03:00,5.80578,5.80689,5.80566,5.80625,9000000.0
2006-06-07 05:04:00,5.80619,5.80743,5.80619,5.80676,12000000.0
2006-06-07 05:05:00,5.80699,5.80699,5.80567,5.80567,10000000.0
2006-06-07 05:06:00,5.80547,5.80568,5.80537,5.80552,20000000.0
2006-06-07 05:07:00,5.80599,5.80733,5.80599,5.80636,10000000.0
2006-06-07 05:08:00,5.80755,5.80789,5.80587,5.80691,17000000.0
2006-06-07 05:09:00,5.80775,5.80775,5.80619,5.80703,15000000.0
2006-06-07 05:10:00,5.80726,5.80729,5.80584,5.80584,10000000.0
2006-06-07 05:11:00,5.80558,5.80561,5.80534,5.80536,16000000.0
2006-06-07 05:12:00,5.8055,5.80728,5.8055,5.80694,7000000.0
2006-06-07 05:13:00,5.80614,5.80701,5.80587,5.80621,12000000.0
2006-06-07 05:14:00,5.80684,5.80765,5.80615,5.80685,14000000.0
2006-06-07 05:15:00,5.80713,5.80736,5.80619,5.80625,16000000.0
2006-06-07 05:16:00,5.80705,5.8077,5.80618,5.80688,15000000.0
2006-06-07 05:17:00,5.80635,5.80694,5.80605,5.8066,10000000.0
2006-06-07 05:18:00,5.80663,5.80793,5.8062,5.80644,13000000.0
2006-06-07 05:19:00,5.80596,5.8071,5.80596,5.80707,13000000.0
2006-06-07 05:20:00,5.80691,5.80691,5.8061,5.80615,20000000.0
2006-06-07 05:21:00,5.80629,5.80718,5.80497,5.80497,9000000.0
2006-06-07 05:22:00,5.80446,5.80591,5.80434,5.80499,17000000.0
2006-06-07 05:23:00,5.80512,5.80622,5.80445,5.80524,14000000.0
2006-06-07 05:24:00,5.80514,5.80514,5.80457,5.80457,19000000.0
2006-06-07 05:25:00,5.80488,5.80625,5.80488,5.80595,13000000.0
2006-06-07 05:26:00,5.80557,5.80644,5.80538,5.80562,13000000.0
2006-06-07 05:27:00,5.80523,5.80544,5.80515,5.80515,13000000.0
2006-06-07 05:28:00,5.80533,5.80539,5.80513,5.80521,10000000.0
2006-06-07 05:29:00,5.80565,5.80701,5.80529,5.80529,17000000.0
2006-06-07 05:30:00,5.80505,5.80543,5.80481,5.80481,21000000.0
2006-06-07 05:31:00,5.80492,5.80507,5.80482,5.80485,13000000.0
2006-06-07 05:32:00,5.80539,5.80752,5.80539,5.80586,16000000.0
2006-06-07 05:33:00,5.80517,5.8054,5.80514,5.8053,13000000.0
2006-06-07 05:34:00,5.80591,5.80734,5.80591,5.80674,13000000.0
2006-06-07 05:35:00,5.80656,5.80674,5.80639,5.80665,14000000.0
2006-06-07 05:36:00,5.80643,5.80785,5.80614,5.80614,18000000.0
2006-06-07 05:37:00,5.80612,5.80618,5.80496,5.80559,12000000.0
2006-06-07 05:38:00,5.80466,5.80552,5.80458,5.80471,13000000.0
2006-06-07 05:39:00,5.80462,5.80632,5.80462,5.80537,21000000.0
2006-06-07 05:40:00,5.80512,5.8059,5.80461,5.80557,14000000.0
2006-06-07 05:41:00,5.80584,5.80705,5.80533,5.80551,13000000.0
2006-06-07 05:42:00,5.80616,5.80684,5.80581,5.8061,8000000.0
2006-06-07 05:43:00,5.80635,5.80688,5.80528,5.80657,13000000.0
2006-06-07 05:44:00,5.80552,5.80654,5.80528,5.80617,13000000.0
2006-06-07 05:45:00,5.80633,5.80689,5.80568,5.80628,24000000.0
2006-06-07 05:46:00,5.80673,5.80723,5.8052,5.80723,14000000.0
2006-06-07 05:47:00,5.80723,5.80723,5.80625,5.80636,11000000.0
2006-06-07 05:48:00,5.80616,5.80707,5.80537,5.80587,18000000.0
2006-06-07 05:49:00,5.80643,5.80686,5.80553,5.80553,10000000.0
2006-06-07 05:50:00,5.80625,5.80625,5.80469,5.80515,10000000.0
2006-06-07 05:51:00,5.80511,5.80511,5.80446,5.8045,11000000.0
2006-06-07 05:52:00,5.80472,5.80608,5.80472,5.80576,19000000.0
2006-06-07 05:53:00,5.80635,5.8072,5.80629,5.80631,15000000.0
2006-06-07 05:54:00,5.80598,5.80681,5.80586,5.80606,7000000.0
2006-06-07 05:55:00,5.80576,5.80646,5.80494,5.80516,12000000.0
2006-06-07 05:56:00,5.80548,5.8056,5.8051,5.80525,16000000.0
2006-06-07 05:57:00,5.80578,5.80628,5.80565,5.80582,11000000.0
2006-06-07 05:58:00,5.80567,5.80671,5.80508,5.80671,22000000.0
2006-06-07 05:59:00,5.80698,5.80708,5.80615,5.80615,9000000.0
2006-06-07 06:00:00,5.80751,5.80751,5.80637,5.80649,17000000.0
2006-06-07 06:01:00,5.80639,5.8065,5.80625,5.80625,18000000.0
2006-06-07 06:02:00,5.80629,5.8073,5.80579,5.80697,18000000.0
2006-06-07 06:03:00,5.80515,5.80666,5.80515,5.80596,16000000.0
2006-06-07 06:04:00,5.80568,5.80634,5.80548,5.80634,8000000.0
2006-06-07 06:05:00,5.80592,5.80638,5.80536,5.80606,10000000.0
2006-06-07 06:06:00,5.80585,5.8063,5.80505,5.80505,27000000.0
2006-06-07 06:07:00,5.8046,5.80642,5.8046,5.80574,17000000.0
2006-06-07 06:08:00,5.80648,5.8073,5.80578,5.80579,14000000.0
2006-06-07 06:09:00,5.80621,5.80673,5.80512,5.80538,13000000.0
2006-06-07 06:10:00,5.80546,5.80667,5.80545,5.80638,14000000.0
2006-06-07 06:11:00,5.80595,5.80657,5.80476,5.80476,16000000.0
2006-06-07 06:12:00,5.80506,5.80637,5.80497,5.80611,17000000.0
2006-06-07 06:13:00,5.80546,5.80751,5.80536,5.80536,14000000.0
2006-06-07 06:14:00,5.80518,5.80709,5.80518,5.80709,12000000.0
2006-06-07 06:15:00,5.80741,5.80803,5.80572,5.80572,13000000.0
2006-06-07 06:16:00,5.80515,5.80543,5.80515,5.80543,14000000.0
2006-06-07 06:17:00,5.80543,5.80688,5.80543,5.80643,11000000.0
2006-06-07 06:18:00,5.80622,5.80652,5.80491,5.80496,12000000.0
2006-06-07 06:19:00,5.80496,5.80609,5.80477,5.80599,19000000.0
2006-06-07 06:20:00,5.8058,5.80587,5.80501,5.80506,11000000.0
2006-06-07 06:21:00,5.80517,5.80677,5.80517,5.80667,9000000.0
2006-06-07 06:22:00,5.8073,5.8076,5.80596,5.80644,22000000.0
2006-06-07 06:23:00,5.80676,5.80752,5.80573,5.80596,18000000.0
2006-06-07 06:24:00,5.80599,5.80632,5.80599,5.80608,8000000.0
2006-06-07 06:25:00,5.80607,5.80616,5.80592,5.80606,9000000.0
2006-06-07 06:26:00,5.80643,5.80773,5.80584,5.80773,13000000.0
2006-06-07 06:27:00,5.80869,5.8091,5.8077,5.80798,15000000.0
2006-06-07 06:28:00,5.80832,5.80851,5.80728,5.80851,18000000.0
2006-06-07 06:29:00,5.80915,5.81003,5.80734,5.80858,16000000.0
2006-06-07 06:30:00,5.80859,5.80881,5.80783,5.80783,10000000.0
2006-06-07 06:31:00,5.80766,5.80858,5.80766,5.80855,13000000.0
2006-06-07 06:32:00,5.80861,5.80941,5.80805,5.80805,10000000.0
2006-06-07 06:33:00,5.80835,5.80999,5.80835,5.80873,10000000.0
2006-06-07 06:34:00,5.80858,5.80947,5.80858,5.80872,15000000.0
2006-06-07 06:35:00,5.8086,5.80896,5.80818,5.80818,13000000.0
2006-06-07 06:36:00,5.80817,5.80824,5.80797,5.80816,23000000.0
2006-06-07 06:37:00,5.80871,5.80934,5.80833,5.80934,11000000.0
2006-06-07 06:38:00,5.80971,5.80971,5.80866,5.80866,17000000.0
2006-06-07 06:39:00,5.80861,5.80895,5.80767,5.8081,8000000.0
2006-06-07 06:40:00,5.80833,5.80846,5.80713,5.80779,15000000.0
2006-06-07 06:41:00,5.80786,5.80938,5.80756,5.80836,15000000.0
2006-06-07 06:42:00,5.80845,5.80905,5.80748,5.80782,16000000.0
2006-06-07 06:43:00,5.80764,5.80903,5.80764,5.80841,12000000.0
2006-06-07 06:44:00,5.8083,5.80895,5.80788,5.80836,13000000.0
2006-06-07 06:45:00,5.80771,5.80807,5.80709,5.80709,14000000.0
2006-06-07 06:46:00,5.80712,5.80721,5.80698,5.80698,12000000.0
2006-06-07 06:47:00,5.80703,5.80715,5.80693,5.80715,11000000.0
2006-06-07 06:48:00,5.80748,5.8084,5.80748,5.80803,15000000.0
2006-06-07 06:49:00,5.80839,5.80965,5.80826,5.80826,17000000.0
2006-06-07 06:50:00,5.80889,5.80889,5.80742,5.80742,13000000.0
2006-06-07 06:51:00,5.80771,5.80858,5.80771,5.80772,8000000.0
2006-06-07 06:52:00,5.80784,5.80799,5.80767,5.80778,14000000.0
2006-06-07 06:53:00,5.80822,5.80907,5.80775,5.80775,13000000.0
2006-06-07 06:54:00,5.80738,5.80755,5.80713,5.80727,8000000.0
2006-06-07 06:55:00,5.80756,5.80915,5.80756,5.80772,10000000.0
2006-06-07 06:56:00,5.80781,5.80911,5.80781,5.80892,11000000.0
2006-06-07 06:57:00,5.80922,5.80973,5.80834,5.8088,17000000.0
2006-06-07 06:58:00,5.80828,5.8092,5.80772,5.80772,12000000.0
2006-06-07 06:59:00,5.80769,5.80962,5.80767,5.80864,14000000.0
2006-06-07 07:00:00,5.80878,5.80943,5.80797,5.80916,11000000.0
2006-06-07 07:01:00,5.80884,5.80994,5.8087,5.8096,10000000.0
2006-06-07 07:02:00,5.80967,5.80979,5.80942,5.80957,14000000.0
2006-06-07 07:03:00,5.80995,5.81027,5.80887,5.80938,7000000.0
2006-06-07 07:04:00,5.80871,5.81006,5.80871,5.80974,16000000.0
2006-06-07 07:05:00,5.80989,5.81094,5.80989,5.81025,15000000.0
2006-06-07 07:06:00,5.81039,5.8114,5.80942,5.81011,16000000.0
2006-06-07 07:07:00,5.80963,5.81164,5.80959,5.81098,12000000.0
2006-06-07 07:08:00,5.81064,5.81181,5.81049,5.81119,8000000.0
2006-06-07 07:09:00,5.81047,5.81095,5.81003,5.81003,8000000.0
2006-06-07 07:10:00,5.81036,5.81122,5.80922,5.81013,16000000.0
2006-06-07 07:11:00,5.81066,5.81091,5.80935,5.81023,17000000.0
2006-06-07 07:12:00,5.81007,5.81139,5.8097,5.80994,20000000.0
2006-06-07 07:13:00,5.80999,5.81129,5.80954,5.81017,18000000.0
2006-06-07 07:14:00,5.81156,5.81156,5.80984,5.80988,11000000.0
2006-06-07 07:15:00,5.81007,5.81103,5.81007,5.81097,18000000.0
2006-06-07 07:16:00,5.81117,5.81141,5.81108,5.8112,18000000.0
2006-06-07 07:17:00,5.8103,5.8103,5.80918,5.80985,12000000.0
2006-06-07 07:18:00,5.81002,5.81012,5.80851,5.81012,18000000.0
2006-06-07 07:19:00,5.8093,5.81025,5.80874,5.80955,14000000.0
2006-06-07 07:20:00,5.80973,5.8101,5.80903,5.8101,18000000.0
2006-06-07 07:21:00,5.81063,5.81072,5.80997,5.81072,13000000.0
2006-06-07 07:22:00,5.81061,5.81061,5.80878,5.81001,14000000.0
2006-06-07 07:23:00,5.8097,5.81014,5.80879,5.80977,15000000.0
2006-06-07 07:24:00,5.81049,5.81049,5.80989,5.81011,16000000.0
2006-06-07 07:25:00,5.80976,5.80991,5.80878,5.80881,15000000.0
2006-06-07 07:26:00,5.80879,5.81029,5.80879,5.8095,13000000.0
2006-06-07 07:27:00,5.80925,5.81011,5.8083,5.80831,12000000.0
2006-06-07 07:28:00,5.80829,5.80947,5.80829,5.80947,22000000.0
2006-06-07 07:29:00,5.80939,5.80953,5.80833,5.8093,16000000.0
2006-06-07 07:30:00,5.80982,5.80999,5.80826,5.80854,14000000.0
2006-06-07 07:31:00,5.80814,5.80873,5.80814,5.80823,13000000.0
2006-06-07 07:32:00,5.80822,5.8097,5.80803,5.8097,9000000.0
2006-06-07 07:33:00,5.80851,5.80908,5.80824,5.80875,7000000.0
2006-06-07 07:34:00,5.80841,5.80999,5.8083,5.8083,18000000.0
2006-06-07 07:35:00,5.80856,5.80961,5.80856,5.80961,9000000.0
2006-06-07 07:36:00,5.81031,5.81127,5.80954,5.81032,13000000.0
2006-06-07 07:37:00,5.81002,5.81039,5.80893,5.80893,11000000.0
2006-06-07 07:38:00,5.80861,5.81109,5.80861,5.80923,11000000.0
2006-06-07 07:39:00,5.81035,5.81325,5.81035,5.81121,19000000.0
2006-06-07 07:40:00,5.81106,5.81248,5.811,5.81248,11000000.0
2006-06-07 07:41:00,5.8124,5.8125,5.8113,5.81147,7000000.0
2006-06-07 07:42:00,5.81155,5.81207,5.81028,5.81149,13000000.0
2006-06-07 07:43:00,5.81177,5.81203,5.8113,5.81161,14000000.0
2006-06-07 07:44:00,5.81178,5.81182,5.80896,5.81105,10000000.0
2006-06-07 07:45:00,5.81119,5.81157,5.81078,5.81114,8000000.0
2006-06-07 07:46:00,5.81112,5.81145,5.81024,5.81035,13000000.0
2006-06-07 07:47:00,5.81025,5.81191,5.80995,5.81178,15000000.0
2006-06-07 07:48:00,5.81247,5.81337,5.8112,5.81337,13000000.0
2006-06-07 07:49:00,5.8124,5.81271,5.81153,5.81243,10000000.0
2006-06-07 07:50:00,5.81188,5.81316,5.81188,5.81202,17000000.0
2006-06-07 07:51:00,5.81255,5.81402,5.81232,5.81234,16000000.0
2006-06-07 07:52:00,5.81239,5.81332,5.81227,5.81308,13000000.0
2006-06-07 07:53:00,5.81399,5.81399,5.8121,5.81325,10000000.0
2006-06-07 07:54:00,5.81354,5.81379,5.81245,5.81353,11000000.0
2006-06-07 07:55:00,5.81317,5.81467,5.81248,5.81434,12000000.0
2006-06-07 07:56:00,5.81464,5.81565,5.81454,5.81551,13000000.0
2006-06-07 07:57:00,5.81555,5.81566,5.81476,5.8148,8000000.0
2006-06-07 07:58:00,5.81604,5.81604,5.81399,5.81509,14000000.0
2006-06-07 07:59:00,5.81354,5.81454,5.81307,5.81421,15000000.0
2006-06-07 08:00:00,5.81422,5.81457,5.81351,5.81432,10000000.0
2006-06-07 08:01:00,5.81417,5.81417,5.81295,5.81304,13000000.0
2006-06-07 08:02:00,5.81418,5.81427,5.81302,5.81427,14000000.0
2006-06-07 08:03:00,5.81365,5.81424,5.81293,5.81389,12000000.0
2006-06-07 08:04:00,5.81434,5.81501,5.81355,5.81501,16000000.0
2006-06-07 08:05:00,5.8152,5.81566,5.81371,5.81447,14000000.0
2006-06-07 08:06:00,5.81477,5.81705,5.81474,5.81691,19000000.0
2006-06-07 08:07:00,5.81706,5.81706,5.81552,5.81631,19000000.0
2006-06-07 08:08:00,5.81573,5.81753,5.81514,5.817,11000000.0
2006-06-07 08:09:00,5.81759,5.81759,5.81661,5.81715,10000000.0
2006-06-07 08:10:00,5.81648,5.81793,5.81648,5.81793,16000000.0
2006-06-07 08:11:00,5.81707,5.81748,5.81598,5.81598,9000000.0
2006-06-07 08:12:00,5.81697,5.81697,5.8161,5.8168,10000000.0
2006-06-07 08:13:00,5.81572,5.81684,5.81543,5.8162,11000000.0
2006-06-07 08:14:00,5.81736,5.81766,5.81601,5.8176,12000000.0
2006-06-07 08:15:00,5.81693,5.81765,5.81608,5.81737,15000000.0
2006-06-07 08:16:00,5.81754,5.81788,5.81658,5.81706,14000000.0
2006-06-07 08:17:00,5.81674,5.81819,5.81674,5.81748,10000000.0
2006-06-07 08:18:00,5.81611,5.81733,5.81541,5.81629,9000000.0
2006-06-07 08:19:00,5.81589,5.8171,5.81586,5.81681,11000000.0
2006-06-07 08:20:00,5.81787,5.81798,5.81652,5.81774,11000000.0
2006-06-07 08:21:00,5.81771,5.81814,5.8168,5.81767,20000000.0
2006-06-07 08:22:00,5.81774,5.81848,5.81734,5.81769,8000000.0
2006-06-07 08:23:00,5.81746,5.81833,5.81694,5.81805,12000000.0
2006-06-07 08:24:00,5.81809,5.81809,5.81622,5.81703,13000000.0
2006-06-07 08:25:00,5.81722,5.81746,5.8159,5.8159,12000000.0
2006-06-07 08:26:00,5.81709,5.81729,5.81577,5.81729,13000000.0
2006-06-07 08:27:00,5.81696,5.81742,5.81593,5.81669,11000000.0
2006-06-07 08:28:00,5.81757,5.81837,5.81693,5.81834,8000000.0
2006-06-07 08:29:00,5.81875,5.81875,5.81741,5.81804,12000000.0
2006-06-07 08:30:00,5.81752,5.82323,5.81752,5.82282,11000000.0
2006-06-07 08:31:00,5.82326,5.8273,5.82326,5.82509,10000000.0
2006-06-07 08:32:00,5.82609,5.82692,5.825,5.82653,13000000.0
2006-06-07 08:33:00,5.82569,5.8266,5.82464,5.82464,11000000.0
2006-06-07 08:34:00,5.82576,5.82639,5.82534,5.82559,17000000.0
2006-06-07 08:35:00,5.82465,5.82492,5.8239,5.82455,11000000.0
2006-06-07 08:36:00,5.82471,5.82504,5.82314,5.82378,10000000.0
2006-06-07 08:37:00,5.82406,5.82573,5.82369,5.82573,9000000.0
2006-06-07 08:38:00,5.82675,5.82817,5.82596,5.82752,18000000.0
2006-06-07 08:39:00,5.82628,5.8264,5.82481,5.82545,8000000.0
2006-06-07 08:40:00,5.82537,5.82643,5.82489,5.82593,7000000.0
2006-06-07 08:41:00,5.82619,5.82619,5.82477,5.82507,16000000.0
2006-06-07 08:42:00,5.82628,5.82628,5.82449,5.82449,14000000.0
2006-06-07 08:43:00,5.82545,5.82646,5.82471,5.82561,12000000.0
2006-06-07 08:44:00,5.82624,5.82695,5.8254,5.82559,9000000.0
2006-06-07 08:45:00,5.82525,5.82542,5.82411,5.8243,18000000.0
2006-06-07 08:46:00,5.82464,5.82606,5.8238,5.82476,14000000.0
2006-06-07 08:47:00,5.82509,5.82568,5.82442,5.82479,18000000.0
2006-06-07 08:48:00,5.8251,5.82604,5.82501,5.82501,12000000.0
2006-06-07 08:49:00,5.82551,5.82551,5.82413,5.82502,14000000.0
2006-06-07 08:50:00,5.82636,5.82649,5.82475,5.82549,16000000.0
2006-06-07 08:51:00,5.82479,5.8268,5.82428,5.82667,21000000.0
2006-06-07 08:52:00,5.82697,5.82766,5.82617,5.82766,20000000.0
2006-06-07 08:53:00,5.82833,5.82847,5.8268,5.82734,7000000.0
2006-06-07 08:54:00,5.82878,5.82966,5.82781,5.82925,17000000.0
2006-06-07 08:55:00,5.82873,5.82897,5.82777,5.82862,12000000.0
2006-06-07 08:56:00,5.82929,5.82929,5.82728,5.82822,17000000.0
2006-06-07 08:57:00,5.8269,5.82775,5.82559,5.82597,16000000.0
2006-06-07 08:58:00,5.82633,5.82633,5.82482,5.82558,12000000.0
2006-06-07 08:59:00,5.82631,5.82722,5.82505,5.8256,13000000.0
2006-06-07 09:00:00,5.82557,5.82705,5.82493,5.82705,17000000.0
2006-06-07 09:01:00,5.82679,5.82679,5.82511,5.82523,13000000.0
2006-06-07 09:02:00,5.82503,5.82614,5.82503,5.82565,8000000.0
2006-06-07 09:03:00,5.82462,5.82649,5.82441,5.82591,16000000.0
2006-06-07 09:04:00,5.82546,5.82613,5.82518,5.82529,8000000.0
2006-06-07 09:05:00,5.82428,5.82428,5.82296,5.82361,11000000.0
2006-06-07 09:06:00,5.82273,5.82357,5.82156,5.82332,10000000.0
2006-06-07 09:07:00,5.82287,5.82294,5.82194,5.82227,10000000.0
2006-06-07 09:08:00,5.82216,5.8227,5.82117,5.8227,19000000.0
2006-06-07 09:09:00,5.82251,5.82355,5.82197,5.8225,16000000.0
2006-06-07 09:10:00,5.82292,5.82335,5.82169,5.8218,8000000.0
2006-06-07 09:11:00,5.82145,5.82214,5.82105,5.82199,11000000.0
2006-06-07 09:12:00,5.82216,5.82303,5.82091,5.82238,16000000.0
2006-06-07 09:13:00,5.82208,5.82344,5.82132,5.82208,15000000.0
2006-06-07 09:14:00,5.82172,5.82204,5.82001,5.82169,17000000.0
2006-06-07 09:15:00,5.8203,5.82279,5.8203,5.82279,12000000.0
2006-06-07 09:16:00,5.82297,5.82297,5.82193,5.82237,14000000.0
2006-06-07 09:17:00,5.82265,5.82331,5.82115,5.82176,14000000.0
2006-06-07 09:18:00,5.82264,5.82348,5.82252,5.8231,18000000.0
2006-06-07 09:19:00,5.82313,5.82322,5.82181,5.82249,14000000.0
2006-06-07 09:20:00,5.82131,5.82254,5.82131,5.82237,18000000.0
2006-06-07 09:21:00,5.82261,5.82307,5.82173,5.82289,17000000.0
2006-06-07 09:22:00,5.82294,5.82437,5.82228,5.82437,13000000.0
2006-06-07 09:23:00,5.82452,5.82477,5.8232,5.82399,12000000.0
2006-06-07 09:24:00,5.8227,5.82472,5.8227,5.82402,14000000.0
2006-06-07 09:25:00,5.82406,5.82438,5.82202,5.82337,9000000.0
2006-06-07 09:26:00,5.82353,5.82411,5.8227,5.824,13000000.0
2006-06-07 09:27:00,5.82357,5.82357,5.82143,5.82244,13000000.0
2006-06-07 09:28:00,5.82261,5.82289,5.82193,5.82208,19000000.0
2006-06-07 09:29:00,5.82217,5.82302,5.82171,5.82206,14000000.0
2006-06-07 09:30:00,5.82219,5.8231,5.82153,5.8231,15000000.0
2006-06-07 09:31:00,5.82234,5.82273,5.82113,5.82263,11000000.0
2006-06-07 09:32:00,5.8225,5.82366,5.82143,5.82366,16000000.0
2006-06-07 09:33:00,5.82386,5.82594,5.82375,5.8251,9000000.0
2006-06-07 09:34:00,5.82519,5.82589,5.82375,5.82454,18000000.0
2006-06-07 09:35:00,5.8259,5.8265,5.8243,5.82494,14000000.0
2006-06-07 09:36:00,5.82503,5.82595,5.82441,5.82499,16000000.0
2006-06-07 09:37:00,5.82465,5.82576,5.82378,5.82417,20000000.0
2006-06-07 09:38:00,5.82411,5.82516,5.82391,5.82414,19000000.0
2006-06-07 09:39:00,5.82405,5.82548,5.82375,5.82548,16000000.0
2006-06-07 09:40:00,5.82582,5.82609,5.82463,5.82589,12000000.0
2006-06-07 09:41:00,5.82558,5.82643,5.82512,5.82643,18000000.0
2006-06-07 09:42:00,5.82691,5.82691,5.82523,5.82638,16000000.0
2006-06-07 09:43:00,5.82651,5.8268,5.82538,5.82617,15000000.0
2006-06-07 09:44:00,5.82553,5.82698,5.82497,5.82619,13000000.0
2006-06-07 09:45:00,5.82565,5.82661,5.82471,5.82471,13000000.0
2006-06-07 09:46:00,5.82471,5.82571,5.82427,5.82543,17000000.0
2006-06-07 09:47:00,5.82585,5.82585,5.82447,5.82564,13000000.0
2006-06-07 09:48:00,5.82573,5.82586,5.8248,5.82547,16000000.0
2006-06-07 09:49:00,5.82546,5.82574,5.82419,5.82551,17000000.0
2006-06-07 09:50:00,5.82483,5.82599,5.82483,5.82534,12000000.0
2006-06-07 09:51:00,5.82462,5.82537,5.82347,5.82347,16000000.0
2006-06-07 09:52:00,5.82307,5.82307,5.82126,5.82126,16000000.0
2006-06-07 09:53:00,5.81951,5.82099,5.81907,5.81997,15000000.0
2006-06-07 09:54:00,5.81958,5.81991,5.81846,5.81877,15000000.0
2006-06-07 09:55:00,5.81863,5.81972,5.81643,5.81756,15000000.0
2006-06-07 09:56:00,5.81594,5.81616,5.81417,5.81544,17000000.0
2006-06-07 09:57:00,5.81652,5.81652,5.81443,5.81612,12000000.0
2006-06-07 09:58:00,5.81548,5.81581,5.81345,5.81432,14000000.0
2006-06-07 09:59:00,5.81289,5.8136,5.8124,5.81315,10000000.0
2006-06-07 10:00:00,5.81396,5.81429,5.81298,5.81349,11000000.0
2006-06-07 10:01:00,5.81401,5.81495,5.81272,5.81495,24000000.0
2006-06-07 10:02:00,5.81359,5.81425,5.8127,5.81373,14000000.0
2006-06-07 10:03:00,5.81459,5.81505,5.81367,5.81496,16000000.0
2006-06-07 10:04:00,5.8146,5.81488,5.8136,5.8136,10000000.0
2006-06-07 10:05:00,5.81357,5.81389,5.81163,5.81182,10000000.0
2006-06-07 10:06:00,5.81046,5.81106,5.81028,5.81103,9000000.0
2006-06-07 10:07:00,5.81107,5.81162,5.8101,5.81096,11000000.0
2006-06-07 10:08:00,5.81091,5.81133,5.80999,5.81005,9000000.0
2006-06-07 10:09:00,5.80954,5.81071,5.80904,5.80957,11000000.0
2006-06-07 10:10:00,5.81004,5.81128,5.80971,5.81106,15000000.0
2006-06-07 10:11:00,5.81137,5.81146,5.81056,5.81145,16000000.0
2006-06-07 10:12:00,5.81161,5.81214,5.81075,5.81165,19000000.0
2006-06-07 10:13:00,5.81152,5.8126,5.81122,5.81211,9000000.0
2006-06-07 10:14:00,5.81134,5.81191,5.81043,5.81043,11000000.0
2006-06-07 10:15:00,5.81018,5.81054,5.80929,5.81054,8000000.0
2006-06-07 10:16:00,5.8091,5.81007,5.80798,5.81004,17000000.0
2006-06-07 10:17:00,5.8106,5.8109,5.80922,5.80993,16000000.0
2006-06-07 10:18:00,5.81028,5.81072,5.80972,5.81043,16000000.0
2006-06-07 10:19:00,5.81014,5.81226,5.80975,5.81226,17000000.0
2006-06-07 10:20:00,5.81148,5.81209,5.81012,5.81108,16000000.0
2006-06-07 10:21:00,5.8117,5.81221,5.81124,5.8118,7000000.0
2006-06-07 10:22:00,5.8114,5.81322,5.81073,5.81322,10000000.0
2006-06-07 10:23:00,5.81319,5.81357,5.81248,5.81303,14000000.0
2006-06-07 10:24:00,5.81351,5.81375,5.81177,5.8135,13000000.0
2006-06-07 10:25:00,5.81308,5.8137,5.81214,5.81214,12000000.0
2006-06-07 10:26:00,5.81372,5.81372,5.81236,5.8129,11000000.0
2006-06-07 10:27:00,5.81167,5.81256,5.81012,5.81147,13000000.0
2006-06-07 10:28:00,5.81131,5.81268,5.81096,5.81264,13000000.0
2006-06-07 10:29:00,5.81163,5.81258,5.81107,5.81232,11000000.0
2006-06-07 10:30:00,5.81218,5.81264,5.81123,5.81264,9000000.0
2006-06-07 10:31:00,5.8132,5.81338,5.81157,5.81241,16000000.0
2006-06-07 10:32:00,5.81341,5.81341,5.81218,5.81218,9000000.0
2006-06-07 10:33:00,5.81206,5.81293,5.81182,5.81293,12000000.0
2006-06-07 10:34:00,5.81275,5.81295,5.81209,5.81292,11000000.0
2006-06-07 10:35:00,5.81291,5.81299,5.81182,5.81231,17000000.0
2006-06-07 10:36:00,5.81229,5.81344,5.81204,5.81259,10000000.0
2006-06-07 10:37:00,5.81309,5.81345,5.81203,5.81203,15000000.0
2006-06-07 10:38:00,5.81208,5.81345,5.81208,5.81301,17000000.0
2006-06-07 10:39:00,5.81273,5.81273,5.81102,5.81194,13000000.0
2006-06-07 10:40:00,5.81132,5.81321,5.81132,5.81227,10000000.0
2006-06-07 10:41:00,5.81276,5.81302,5.81118,5.81175,15000000.0
2006-06-07 10:42:00,5.81195,5.81279,5.81173,5.81279,12000000.0
2006-06-07 10:43:00,5.81289,5.81407,5.81214,5.81337,13000000.0
2006-06-07 10:44:00,5.81352,5.81352,5.81156,5.81264,12000000.0
2006-06-07 10:45:00,5.81225,5.81309,5.81143,5.81221,13000000.0
2006-06-07 10:46:00,5.81247,5.81361,5.81185,5.81332,13000000.0
2006-06-07 10:47:00,5.81241,5.81333,5.812,5.81227,7000000.0
2006-06-07 10:48:00,5.81253,5.81387,5.81253,5.8134,12000000.0
2006-06-07 10:49:00,5.81306,5.81362,5.81283,5.8133,10000000.0
2006-06-07 10:50:00,5.81327,5.81417,5.81288,5.81397,14000000.0
2006-06-07 10:51:00,5.81435,5.81449,5.81364,5.81367,11000000.0
2006-06-07 10:52:00,5.81456,5.81535,5.81388,5.81481,20000000.0
2006-06-07 10:53:00,5.81486,5.81587,5.81486,5.81521,9000000.0
2006-06-07 10:54:00,5.81548,5.81554,5.81425,5.81544,18000000.0
2006-06-07 10:55:00,5.81518,5.81575,5.81446,5.81575,10000000.0
2006-06-07 10:56:00,5.8155,5.81582,5.81464,5.81582,11000000.0
2006-06-07 10:57:00,5.81563,5.81563,5.81451,5.81482,8000000.0
2006-06-07 10:58:00,5.81468,5.8156,5.81428,5.81428,10000000.0
2006-06-07 10:59:00,5.81501,5.81633,5.81459,5.81633,10000000.0
2006-06-07 11:00:00,5.81494,5.81537,5.81403,5.81522,15000000.0
2006-06-07 11:01:00,5.81453,5.81478,5.8133,5.81478,12000000.0
2006-06-07 11:02:00,5.81468,5.81468,5.81301,5.81399,8000000.0
2006-06-07 11:03:00,5.814,5.814,5.81236,5.81326,11000000.0
2006-06-07 11:04:00,5.81313,5.81359,5.81244,5.81244,15000000.0
2006-06-07 11:05:00,5.81242,5.81359,5.81121,5.81126,17000000.0
2006-06-07 11:06:00,5.81086,5.81099,5.80894,5.80961,12000000.0
2006-06-07 11:07:00,5.81068,5.81072,5.80892,5.80972,11000000.0
2006-06-07 11:08:00,5.80987,5.81123,5.80982,5.81038,22000000.0
2006-06-07 11:09:00,5.81027,5.81101,5.80972,5.81073,9000000.0
2006-06-07 11:10:00,5.81054,5.81097,5.81004,5.8103,16000000.0
2006-06-07 11:11:00,5.81141,5.81142,5.81045,5.8106,7000000.0
2006-06-07 11:12:00,5.81201,5.81201,5.81093,5.81127,15000000.0
2006-06-07 11:13:00,5.81049,5.81084,5.80986,5.81015,11000000.0
2006-06-07 11:14:00,5.81095,5.81095,5.80924,5.81055,18000000.0
2006-06-07 11:15:00,5.80955,5.81143,5.80955,5.81119,11000000.0
2006-06-07 11:16:00,5.81172,5.812,5.81025,5.812,13000000.0
2006-06-07 11:17:00,5.81199,5.81199,5.81026,5.81056,13000000.0
2006-06-07 11:18:00,5.81166,5.81166,5.81046,5.81046,9000000.0
2006-06-07 11:19:00,5.8107,5.81131,5.80981,5.81015,17000000.0
2006-06-07 11:20:00,5.80929,5.81035,5.80822,5.80956,14000000.0
2006-06-07 11:21:00,5.80999,5.81089,5.80942,5.81055,14000000.0
2006-06-07 11:22:00,5.81064,5.81124,5.80933,5.81076,22000000.0
2006-06-07 11:23:00,5.8109,5.81116,5.8108,5.81102,8000000.0
2006-06-07 11:24:00,5.811,5.81135,5.80995,5.81008,18000000.0
2006-06-07 11:25:00,5.8108,5.81086,5.81004,5.81086,9000000.0
2006-06-07 11:26:00,5.80984,5.81111,5.80912,5.81106,15000000.0
2006-06-07 11:27:00,5.81098,5.81119,5.8102,5.81025,10000000.0
2006-06-07 11:28:00,5.80994,5.81121,5.80967,5.81014,13000000.0
2006-06-07 11:29:00,5.81034,5.81115,5.81034,5.81085,17000000.0
2006-06-07 11:30:00,5.81037,5.81074,5.80968,5.81071,13000000.0
2006-06-07 11:31:00,5.81048,5.8111,5.80982,5.80982,12000000.0
2006-06-07 11:32:00,5.80973,5.81073,5.80966,5.80966,20000000.0
2006-06-07 11:33:00,5.81029,5.81179,5.81028,5.81124,16000000.0
2006-06-07 11:34:00,5.8113,5.81138,5.81029,5.81087,13000000.0
2006-06-07 11:35:00,5.81119,5.81172,5.81,5.81152,14000000.0
2006-06-07 11:36:00,5.81096,5.81164,5.81041,5.81164,11000000.0
2006-06-07 11:37:00,5.81101,5.81177,5.81054,5.81121,16000000.0
2006-06-07 11:38:00,5.81121,5.81159,5.81009,5.81081,8000000.0
2006-06-07 11:39:00,5.81027,5.81133,5.81027,5.81068,11000000.0
2006-06-07 11:40:00,5.81054,5.81088,5.81021,5.8106,12000000.0
2006-06-07 11:41:00,5.81089,5.8113,5.81019,5.81112,10000000.0
2006-06-07 11:42:00,5.81108,5.81124,5.81002,5.81124,10000000.0
2006-06-07 11:43:00,5.81133,5.81188,5.81042,5.81188,17000000.0
2006-06-07 11:44:00,5.81195,5.81202,5.81071,5.81071,15000000.0
2006-06-07 11:45:00,5.81076,5.81176,5.81076,5.8115,16000000.0
2006-06-07 11:46:00,5.81222,5.81232,5.81069,5.81088,7000000.0
2006-06-07 11:47:00,5.81132,5.81216,5.81121,5.81196,16000000.0
2006-06-07 11:48:00,5.8125,5.81261,5.81086,5.81086,13000000.0
2006-06-07 11:49:00,5.81193,5.81368,5.81193,5.81365,10000000.0
2006-06-07 11:50:00,5.81363,5.81455,5.81289,5.81331,12000000.0
2006-06-07 11:51:00,5.81345,5.81512,5.81305,5.81349,14000000.0
2006-06-07 11:52:00,5.81313,5.81366,5.81268,5.81279,18000000.0
2006-06-07 11:53:00,5.81282,5.81358,5.81263,5.81358,16000000.0
2006-06-07 11:54:00,5.8137,5.81413,5.81318,5.81318,8000000.0
2006-06-07 11:55:00,5.81312,5.81478,5.81312,5.81478,8000000.0
2006-06-07 11:56:00,5.81338,5.81464,5.81338,5.81464,8000000.0
2006-06-07 11:57:00,5.81444,5.81466,5.81374,5.81434,11000000.0
2006-06-07 11:58:00,5.81427,5.81484,5.81324,5.81324,14000000.0
2006-06-07 11:59:00,5.81358,5.81417,5.81297,5.81365,11000000.0
2006-06-07 12:00:00,5.81362,5.81437,5.81302,5.81426,15000000.0
2006-06-07 12:01:00,5.81402,5.81422,5.81252,5.81252,13000000.0
2006-06-07 12:02:00,5.81327,5.81419,5.81275,5.81289,15000000.0
2006-06-07 12:03:00,5.81287,5.81417,5.81287,5.81373,11000000.0
2006-06-07 12:04:00,5.81375,5.81378,5.81234,5.81348,9000000.0
2006-06-07 12:05:00,5.81318,5.81344,5.8124,5.81314,9000000.0
2006-06-07 12:06:00,5.81355,5.81355,5.81233,5.81294,15000000.0
2006-06-07 12:07:00,5.81273,5.81341,5.81196,5.81302,11000000.0
2006-06-07 12:08:00,5.81308,5.81322,5.81197,5.81314,8000000.0
2006-06-07 12:09:00,5.81254,5.81352,5.81176,5.81285,18000000.0
2006-06-07 12:10:00,5.81323,5.81369,5.81244,5.81304,14000000.0
2006-06-07 12:11:00,5.8135,5.8135,5.81197,5.81197,9000000.0
2006-06-07 12:12:00,5.81251,5.81332,5.81225,5.81322,18000000.0
2006-06-07 12:13:00,5.81227,5.81304,5.8114,5.81285,12000000.0
2006-06-07 12:14:00,5.81213,5.81266,5.81175,5.81248,10000000.0
2006-06-07 12:15:00,5.81251,5.81267,5.81131,5.81192,8000000.0
2006-06-07 12:16:00,5.8131,5.8131,5.8116,5.81303,14000000.0
2006-06-07 12:17:00,5.81348,5.81369,5.81228,5.81333,13000000.0
2006-06-07 12:18:00,5.81332,5.81392,5.81276,5.81316,10000000.0
2006-06-07 12:19:00,5.81384,5.81406,5.81292,5.81342,11000000.0
2006-06-07 12:20:00,5.81276,5.81395,5.81232,5.81388,8000000.0
2006-06-07 12:21:00,5.81335,5.81363,5.81214,5.81363,20000000.0
2006-06-07 12:22:00,5.81388,5.81388,5.81268,5.81268,14000000.0
2006-06-07 12:23:00,5.81299,5.8143,5.81267,5.81424,11000000.0
2006-06-07 12:24:00,5.81451,5.81451,5.8131,5.81421,17000000.0
2006-06-07 12:25:00,5.81455,5.81461,5.81289,5.81367,12000000.0
2006-06-07 12:26:00,5.81349,5.81363,5.81199,5.81233,7000000.0
2006-06-07 12:27:00,5.81281,5.81337,5.81238,5.81271,7000000.0
2006-06-07 12:28:00,5.81264,5.81307,5.81118,5.81118,19000000.0
2006-06-07 12:29:00,5.81076,5.8111,5.80979,5.81086,12000000.0
2006-06-07 12:30:00,5.81085,5.81091,5.80972,5.81081,10000000.0
2006-06-07 12:31:00,5.8108,5.8125,5.81061,5.81209,12000000.0
2006-06-07 12:32:00,5.81285,5.81379,5.81222,5.81302,12000000.0
2006-06-07 12:33:00,5.81335,5.81421,5.81227,5.81354,15000000.0
2006-06-07 12:34:00,5.81328,5.81328,5.81174,5.81224,12000000.0
2006-06-07 12:35:00,5.81171,5.81329,5.81156,5.81328,12000000.0
2006-06-07 12:36:00,5.81269,5.81405,5.81229,5.81376,15000000.0
2006-06-07 12:37:00,5.81332,5.81359,5.81248,5.81359,8000000.0
2006-06-07 12:38:00,5.81425,5.81566,5.81319,5.81566,15000000.0
2006-06-07 12:39:00,5.81515,5.81555,5.81383,5.81419,14000000.0
2006-06-07 12:40:00,5.8159,5.81693,5.81532,5.81628,18000000.0
2006-06-07 12:41:00,5.81641,5.81727,5.8157,5.81704,11000000.0
2006-06-07 12:42:00,5.81689,5.81689,5.81544,5.81589,17000000.0
2006-06-07 12:43:00,5.8158,5.81776,5.8158,5.81702,11000000.0
2006-06-07 12:44:00,5.81695,5.81858,5.81642,5.81858,13000000.0
2006-06-07 12:45:00,5.81909,5.8197,5.81867,5.81946,10000000.0
2006-06-07 12:46:00,5.81978,5.82059,5.81888,5.82049,20000000.0
2006-06-07 12:47:00,5.81971,5.81995,5.81881,5.81995,10000000.0
2006-06-07 12:48:00,5.8192,5.82002,5.8189,5.81975,10000000.0
2006-06-07 12:49:00,5.81973,5.8205,5.8188,5.81941,15000000.0
2006-06-07 12:50:00,5.81989,5.82019,5.81883,5.81931,14000000.0
2006-06-07 12:51:00,5.81978,5.81978,5.81817,5.819,14000000.0
2006-06-07 12:52:00,5.81932,5.81932,5.81796,5.8185,9000000.0
2006-06-07 12:53:00,5.81841,5.81944,5.81814,5.81901,9000000.0
2006-06-07 12:54:00,5.81878,5.8198,5.81802,5.81863,20000000.0
2006-06-07 12:55:00,5.81975,5.82003,5.81891,5.81989,12000000.0
2006-06-07 12:56:00,5.81998,5.82023,5.81827,5.81827,7000000.0
2006-06-07 12:57:00,5.81845,5.81926,5.81807,5.81877,13000000.0
2006-06-07 12:58:00,5.81777,5.8188,5.81777,5.81798,16000000.0
2006-06-07 12:59:00,5.81834,5.81937,5.81788,5.81876,14000000.0
2006-06-07 13:00:00,5.81916,5.81916,5.81727,5.8183,12000000.0
2006-06-07 13:01:00,5.8183,5.81847,5.81666,5.81754,17000000.0
2006-06-07 13:02:00,5.81833,5.81833,5.81659,5.81674,10000000.0
2006-06-07 13:03:00,5.81644,5.81814,5.81644,5.81725,22000000.0
2006-06-07 13:04:00,5.81766,5.81888,5.81758,5.81868,20000000.0
2006-06-07 13:05:00,5.81886,5.81886,5.81728,5.81842,14000000.0
2006-06-07 13:06:00,5.81774,5.81945,5.81774,5.81919,17000000.0
2006-06-07 13:07:00,5.81831,5.81892,5.81742,5.81755,22000000.0
2006-06-07 13:08:00,5.81804,5.81901,5.81719,5.8183,12000000.0
2006-06-07 13:09:00,5.81822,5.81826,5.81745,5.81771,12000000.0
2006-06-07 13:10:00,5.81761,5.81862,5.81718,5.818,20000000.0
2006-06-07 13:11:00,5.81872,5.81877,5.81765,5.81788,12000000.0
2006-06-07 13:12:00,5.81858,5.81943,5.81819,5.8192,16000000.0
2006-06-07 13:13:00,5.81925,5.81946,5.81796,5.81843,14000000.0
2006-06-07 13:14:00,5.81907,5.81914,5.81729,5.81914,17000000.0
2006-06-07 13:15:00,5.8191,5.81927,5.81824,5.81851,7000000.0
2006-06-07 13:16:00,5.81808,5.81908,5.81798,5.81903,9000000.0
2006-06-07 13:17:00,5.81856,5.81944,5.81747,5.81836,15000000.0
2006-06-07 13:18:00,5.81818,5.81881,5.81774,5.81871,17000000.0
2006-06-07 13:19:00,5.81884,5.81953,5.81798,5.81869,15000000.0
2006-06-07 13:20:00,5.81884,5.81945,5.81839,5.81859,12000000.0
2006-06-07 13:21:00,5.817,5.81904,5.817,5.81769,24000000.0
2006-06-07 13:22:00,5.81929,5.81968,5.81836,5.81964,12000000.0
2006-06-07 13:23:00,5.81916,5.82066,5.81832,5.81954,12000000.0
2006-06-07 13:24:00,5.82124,5.82201,5.82046,5.82046,18000000.0
2006-06-07 13:25:00,5.82155,5.82316,5.8213,5.82303,12000000.0
2006-06-07 13:26:00,5.82355,5.82456,5.82231,5.82306,12000000.0
2006-06-07 13:27:00,5.82425,5.82456,5.82296,5.82337,9000000.0
2006-06-07 13:28:00,5.82371,5.8241,5.82258,5.82379,15000000.0
2006-06-07 13:29:00,5.82357,5.82405,5.82258,5.82383,14000000.0
2006-06-07 13:30:00,5.82335,5.82444,5.8229,5.82444,11000000.0
2006-06-07 13:31:00,5.82463,5.82594,5.82436,5.82594,11000000.0
2006-06-07 13:32:00,5.82677,5.82767,5.82559,5.82715,8000000.0
2006-06-07 13:33:00,5.82734,5.82769,5.82635,5.82696,14000000.0
2006-06-07 13:34:00,5.82698,5.8276,5.82636,5.82755,11000000.0
2006-06-07 13:35:00,5.82784,5.82784,5.82552,5.82609,16000000.0
2006-06-07 13:36:00,5.82644,5.82705,5.82582,5.82691,8000000.0
2006-06-07 13:37:00,5.82679,5.82723,5.82548,5.82723,17000000.0
2006-06-07 13:38:00,5.82647,5.82735,5.82581,5.82593,14000000.0
2006-06-07 13:39:00,5.82749,5.82749,5.82582,5.82595,10000000.0
2006-06-07 13:40:00,5.82768,5.82768,5.82546,5.82708,8000000.0
2006-06-07 13:41:00,5.82753,5.82764,5.82665,5.82747,11000000.0
2006-06-07 13:42:00,5.82804,5.82804,5.82624,5.82787,14000000.0
2006-06-07 13:43:00,5.82772,5.82772,5.82679,5.82764,11000000.0
2006-06-07 13:44:00,5.82724,5.82767,5.8263,5.82721,11000000.0
2006-06-07 13:45:00,5.82803,5.83147,5.82706,5.83147,14000000.0
2006-06-07 13:46:00,5.83213,5.83344,5.83073,5.83344,11000000.0
2006-06-07 13:47:00,5.83324,5.83324,5.83113,5.83207,13000000.0
2006-06-07 13:48:00,5.83217,5.83236,5.8306,5.83182,14000000.0
2006-06-07 13:49:00,5.83164,5.83213,5.83045,5.83147,12000000.0
2006-06-07 13:50:00,5.83074,5.83134,5.82977,5.83075,16000000.0
2006-06-07 13:51:00,5.83123,5.83167,5.83045,5.83153,14000000.0
2006-06-07 13:52:00,5.83038,5.83219,5.83038,5.83219,10000000.0
2006-06-07 13:53:00,5.83117,5.83211,5.83079,5.83085,10000000.0
2006-06-07 13:54:00,5.83129,5.83133,5.83001,5.83133,8000000.0
2006-06-07 13:55:00,5.83055,5.83183,5.83001,5.83183,13000000.0
2006-06-07 13:56:00,5.83232,5.83232,5.83075,5.83085,17000000.0
2006-06-07 13:57:00,5.83072,5.83204,5.83039,5.83123,13000000.0
2006-06-07 13:58:00,5.83208,5.83208,5.83076,5.83163,7000000.0
2006-06-07 13:59:00,5.8323,5.83237,5.83046,5.83046,9000000.0
2006-06-07 14:00:00,5.83155,5.83178,5.83022,5.83095,7000000.0
2006-06-07 14:01:00,5.83154,5.83154,5.83024,5.83058,11000000.0
2006-06-07 14:02:00,5.83006,5.83151,5.83006,5.83151,19000000.0
2006-06-07 14:03:00,5.83128,5.83146,5.82994,5.83051,13000000.0
2006-06-07 14:04:00,5.83134,5.83134,5.82904,5.82941,22000000.0
2006-06-07 14:05:00,5.82964,5.82964,5.82697,5.82851,17000000.0
2006-06-07 14:06:00,5.82897,5.82897,5.82776,5.82817,11000000.0
2006-06-07 14:07:00,5.82825,5.82837,5.82705,5.82753,9000000.0
2006-06-07 14:08:00,5.82859,5.82934,5.82769,5.82934,11000000.0
2006-06-07 14:09:00,5.8296,5.83002,5.82814,5.82953,12000000.0
2006-06-07 14:10:00,5.82902,5.82915,5.82756,5.82756,13000000.0
2006-06-07 14:11:00,5.82791,5.82846,5.82698,5.82829,14000000.0
2006-06-07 14:12:00,5.82745,5.82773,5.82652,5.8266,11000000.0
2006-06-07 14:13:00,5.82701,5.82763,5.82553,5.82763,11000000.0
2006-06-07 14:14:00,5.82671,5.82696,5.82543,5.82637,7000000.0
2006-06-07 14:15:00,5.82588,5.82682,5.82503,5.82604,14000000.0
2006-06-07 14:16:00,5.82548,5.826,5.82515,5.82529,13000000.0
2006-06-07 14:17:00,5.82589,5.82615,5.82441,5.82445,22000000.0
2006-06-07 14:18:00,5.8252,5.82642,5.82457,5.82619,15000000.0
2006-06-07 14:19:00,5.82643,5.82663,5.82504,5.82635,12000000.0
2006-06-07 14:20:00,5.82598,5.82621,5.82489,5.82511,7000000.0
2006-06-07 14:21:00,5.8263,5.8263,5.82393,5.8243,13000000.0
2006-06-07 14:22:00,5.82415,5.82536,5.82392,5.82536,8000000.0
2006-06-07 14:23:00,5.82491,5.82493,5.82314,5.82454,11000000.0
2006-06-07 14:24:00,5.82399,5.82494,5.82307,5.82337,13000000.0
2006-06-07 14:25:00,5.82379,5.8246,5.82222,5.8246,15000000.0
2006-06-07 14:26:00,5.82464,5.82464,5.82337,5.82427,8000000.0
2006-06-07 14:27:00,5.82447,5.82462,5.82367,5.82455,10000000.0
2006-06-07 14:28:00,5.82409,5.82437,5.8231,5.82369,11000000.0
2006-06-07 14:29:00,5.82433,5.82486,5.82331,5.82436,21000000.0
2006-06-07 14:30:00,5.82356,5.82415,5.82295,5.82362,11000000.0
2006-06-07 14:31:00,5.82423,5.82504,5.82368,5.82419,17000000.0
2006-06-07 14:32:00,5.82451,5.8251,5.82316,5.82475,15000000.0
2006-06-07 14:33:00,5.82483,5.82494,5.82379,5.82494,8000000.0
2006-06-07 14:34:00,5.82568,5.82707,5.825,5.82707,9000000.0
2006-06-07 14:35:00,5.82668,5.82729,5.82607,5.82607,11000000.0
2006-06-07 14:36:00,5.82665,5.82707,5.82606,5.82696,15000000.0
2006-06-07 14:37:00,5.82743,5.82743,5.82578,5.82703,8000000.0
2006-06-07 14:38:00,5.82633,5.82695,5.82574,5.82645,10000000.0
2006-06-07 14:39:00,5.82683,5.82683,5.825,5.82547,19000000.0
2006-06-07 14:40:00,5.82628,5.82766,5.82562,5.82679,15000000.0
2006-06-07 14:41:00,5.8268,5.82687,5.82547,5.82642,15000000.0
2006-06-07 14:42:00,5.82624,5.82654,5.82534,5.82546,17000000.0
2006-06-07 14:43:00,5.82549,5.82686,5.82544,5.82608,15000000.0
2006-06-07 14:44:00,5.82617,5.82692,5.82507,5.82551,15000000.0
2006-06-07 14:45:00,5.82429,5.82484,5.82317,5.82355,9000000.0
2006-06-07 14:46:00,5.82352,5.82421,5.82234,5.82234,11000000.0
2006-06-07 14:47:00,5.82364,5.82395,5.82257,5.82373,12000000.0
2006-06-07 14:48:00,5.8236,5.82407,5.82274,5.82367,12000000.0
2006-06-07 14:49:00,5.82412,5.82412,5.82293,5.82341,12000000.0
2006-06-07 14:50:00,5.82401,5.8258,5.82388,5.82456,15000000.0
2006-06-07 14:51:00,5.8259,5.82622,5.82382,5.82382,10000000.0
2006-06-07 14:52:00,5.82368,5.82518,5.82357,5.82484,13000000.0
2006-06-07 14:53:00,5.82451,5.82451,5.82253,5.82405,13000000.0
2006-06-07 14:54:00,5.82336,5.82406,5.82319,5.82345,9000000.0
2006-06-07 14:55:00,5.82367,5.82386,5.82196,5.8233,16000000.0
2006-06-07 14:56:00,5.8237,5.82407,5.82281,5.82381,15000000.0
2006-06-07 14:57:00,5.82342,5.82342,5.82061,5.82072,15000000.0
2006-06-07 14:58:00,5.82133,5.82211,5.82103,5.82175,11000000.0
2006-06-07 14:59:00,5.82198,5.82233,5.82088,5.82181,14000000.0
2006-06-07 15:00:00,5.82227,5.82234,5.82111,5.82117,18000000.0
2006-06-07 15:01:00,5.82226,5.82249,5.82087,5.82198,12000000.0
2006-06-07 15:02:00,5.82153,5.82197,5.82076,5.82098,7000000.0
2006-06-07 15:03:00,5.821,5.82276,5.821,5.82276,18000000.0
2006-06-07 15:04:00,5.82209,5.82342,5.8212,5.82255,21000000.0
2006-06-07 15:05:00,5.823,5.82352,5.8217,5.8233,13000000.0
2006-06-07 15:06:00,5.8235,5.8235,5.82109,5.82249,14000000.0
2006-06-07 15:07:00,5.82385,5.82569,5.82341,5.8249,22000000.0
2006-06-07 15:08:00,5.8262,5.8262,5.82414,5.82523,10000000.0
2006-06-07 15:09:00,5.8246,5.82513,5.82413,5.82498,9000000.0
2006-06-07 15:10:00,5.82544,5.82619,5.82484,5.82619,14000000.0
2006-06-07 15:11:00,5.82641,5.82702,5.82565,5.82697,12000000.0
2006-06-07 15:12:00,5.82756,5.82791,5.82648,5.82722,13000000.0
2006-06-07 15:13:00,5.82746,5.82863,5.82694,5.82696,12000000.0
2006-06-07 15:14:00,5.82692,5.8277,5.82623,5.8277,10000000.0
2006-06-07 15:15:00,5.82766,5.82825,5.82666,5.82757,16000000.0
2006-06-07 15:16:00,5.82721,5.82773,5.82659,5.82659,15000000.0
2006-06-07 15:17:00,5.82708,5.82872,5.82663,5.82864,14000000.0
2006-06-07 15:18:00,5.82933,5.83031,5.82788,5.8298,12000000.0
2006-06-07 15:19:00,5.83039,5.83058,5.82932,5.83013,11000000.0
2006-06-07 15:20:00,5.83016,5.83097,5.82953,5.83037,14000000.0
2006-06-07 15:21:00,5.82956,5.8305,5.82868,5.8305,14000000.0
2006-06-07 15:22:00,5.83047,5.83144,5.82923,5.83144,10000000.0
2006-06-07 15:23:00,5.83092,5.8312,5.82953,5.83087,11000000.0
2006-06-07 15:24:00,5.83093,5.83093,5.82959,5.83032,10000000.0
2006-06-07 15:25:00,5.83134,5.8321,5.82979,5.83148,16000000.0
2006-06-07 15:26:00,5.83208,5.8323,5.83069,5.83102,15000000.0
2006-06-07 15:27:00,5.8307,5.83112,5.82966,5.83035,10000000.0
2006-06-07 15:28:00,5.83095,5.83171,5.83066,5.83141,11000000.0
2006-06-07 15:29:00,5.83119,5.83181,5.83052,5.83091,19000000.0
2006-06-07 15:30:00,5.82987,5.83078,5.82922,5.83066,10000000.0
2006-06-07 15:31:00,5.83141,5.83196,5.83084,5.83132,14000000.0
2006-06-07 15:32:00,5.83112,5.83431,5.83074,5.83404,12000000.0
2006-06-07 15:33:00,5.83467,5.83611,5.83438,5.83496,20000000.0
2006-06-07 15:34:00,5.83491,5.83562,5.83405,5.83493,12000000.0
2006-06-07 15:35:00,5.83564,5.83564,5.83378,5.83479,12000000.0
2006-06-07 15:36:00,5.83441,5.83445,5.83324,5.83433,10000000.0
2006-06-07 15:37:00,5.83466,5.83487,5.83337,5.83444,10000000.0
2006-06-07 15:38:00,5.83532,5.8367,5.83438,5.83534,13000000.0
2006-06-07 15:39:00,5.83461,5.83546,5.83392,5.83494,7000000.0
2006-06-07 15:40:00,5.83499,5.83499,5.83313,5.83313,10000000.0
2006-06-07 15:41:00,5.83333,5.83391,5.83285,5.83336,9000000.0
2006-06-07 15:42:00,5.83337,5.83377,5.83221,5.83221,13000000.0
2006-06-07 15:43:00,5.83352,5.83392,5.83206,5.83281,16000000.0
2006-06-07 15:44:00,5.83323,5.83463,5.83239,5.83429,14000000.0
2006-06-07 15:45:00,5.83512,5.83666,5.83502,5.83559,15000000.0
2006-06-07 15:46:00,5.83596,5.83794,5.835,5.83712,13000000.0
2006-06-07 15:47:00,5.83925,5.83925,5.83755,5.8378,9000000.0
2006-06-07 15:48:00,5.83762,5.8377,5.83457,5.8377,21000000.0
2006-06-07 15:49:00,5.83789,5.83838,5.83675,5.83755,23000000.0
2006-06-07 15:50:00,5.83709,5.83872,5.83709,5.83784,12000000.0
2006-06-07 15:51:00,5.83812,5.83812,5.83599,5.83695,19000000.0
2006-06-07 15:52:00,5.83643,5.83783,5.83566,5.83769,15000000.0
2006-06-07 15:53:00,5.83795,5.83817,5.83603,5.83725,14000000.0
2006-06-07 15:54:00,5.83694,5.83694,5.83511,5.83629,15000000.0
2006-06-07 15:55:00,5.83683,5.8374,5.83586,5.8374,12000000.0
2006-06-07 15:56:00,5.83695,5.83695,5.83362,5.83423,18000000.0
2006-06-07 15:57:00,5.83367,5.8354,5.83339,5.8354,10000000.0
2006-06-07 15:58:00,5.83503,5.83503,5.83287,5.83353,22000000.0
2006-06-07 15:59:00,5.83339,5.8347,5.83318,5.83381,12000000.0
2006-06-07 16:00:00,5.83354,5.83354,5.83181,5.83253,12000000.0
2006-06-07 16:01:00,5.83448,5.8357,5.83265,5.8357,12000000.0
2006-06-07 16:02:00,5.83608,5.83618,5.8347,5.83518,13000000.0
2006-06-07 16:03:00,5.83549,5.83699,5.83422,5.83674,13000000.0
2006-06-07 16:04:00,5.83641,5.83641,5.83538,5.83572,11000000.0
2006-06-07 16:05:00,5.83655,5.83655,5.83439,5.83608,9000000.0
2006-06-07 16:06:00,5.83594,5.83594,5.8342,5.83509,14000000.0
2006-06-07 16:07:00,5.83539,5.83539,5.83333,5.83333,15000000.0
2006-06-07 16:08:00,5.83338,5.83348,5.83017,5.83181,15000000.0
2006-06-07 16:09:00,5.83123,5.83135,5.82949,5.8309,17000000.0
2006-06-07 16:10:00,5.83025,5.83074,5.82862,5.82885,14000000.0
2006-06-07 16:11:00,5.82907,5.82943,5.82838,5.8289,9000000.0
2006-06-07 16:12:00,5.82955,5.83019,5.82859,5.82905,15000000.0
2006-06-07 16:13:00,5.82818,5.82886,5.82702,5.82882,14000000.0
2006-06-07 16:14:00,5.82816,5.82876,5.82694,5.82876,12000000.0
2006-06-07 16:15:00,5.82783,5.82823,5.82577,5.82668,14000000.0
2006-06-07 16:16:00,5.82581,5.82747,5.82581,5.82719,13000000.0
2006-06-07 16:17:00,5.82812,5.8286,5.82739,5.82825,18000000.0
2006-06-07 16:18:00,5.82905,5.8295,5.82717,5.82865,13000000.0
2006-06-07 16:19:00,5.82962,5.83003,5.82902,5.82929,8000000.0
2006-06-07 16:20:00,5.82878,5.8304,5.82878,5.829,13000000.0
2006-06-07 16:21:00,5.8296,5.83054,5.82901,5.8295,12000000.0
2006-06-07 16:22:00,5.83048,5.83129,5.82917,5.83021,11000000.0
2006-06-07 16:23:00,5.83111,5.83266,5.83093,5.83266,14000000.0
2006-06-07 16:24:00,5.83273,5.83304,5.8311,5.83304,15000000.0
2006-06-07 16:25:00,5.83367,5.83367,5.83046,5.83182,11000000.0
2006-06-07 16:26:00,5.83139,5.83163,5.83068,5.83068,8000000.0
2006-06-07 16:27:00,5.83062,5.8331,5.83062,5.83196,10000000.0
2006-06-07 16:28:00,5.83193,5.83372,5.83112,5.8331,15000000.0
2006-06-07 16:29:00,5.83375,5.83503,5.8334,5.83462,7000000.0
2006-06-07 16:30:00,5.83489,5.8358,5.83328,5.8358,16000000.0
2006-06-07 16:31:00,5.83455,5.83524,5.83375,5.83468,14000000.0
2006-06-07 16:32:00,5.8345,5.8345,5.83315,5.8336,7000000.0
2006-06-07 16:33:00,5.83355,5.83508,5.83351,5.83508,8000000.0
2006-06-07 16:34:00,5.83413,5.83454,5.83301,5.83352,8000000.0
2006-06-07 16:35:00,5.83347,5.8337,5.8329,5.83296,9000000.0
2006-06-07 16:36:00,5.8327,5.83438,5.83257,5.83307,13000000.0
2006-06-07 16:37:00,5.83313,5.83349,5.83113,5.83232,18000000.0
2006-06-07 16:38:00,5.83119,5.83237,5.83068,5.83155,18000000.0
2006-06-07 16:39:00,5.83198,5.83317,5.83096,5.83317,20000000.0
2006-06-07 16:40:00,5.83335,5.83335,5.83136,5.83251,13000000.0
2006-06-07 16:41:00,5.8321,5.83336,5.83149,5.83207,20000000.0
2006-06-07 16:42:00,5.83194,5.83196,5.83079,5.83136,18000000.0
2006-06-07 16:43:00,5.83149,5.83236,5.83082,5.83107,15000000.0
2006-06-07 16:44:00,5.83078,5.83207,5.83002,5.83133,20000000.0
2006-06-07 16:45:00,5.83042,5.83135,5.82956,5.83135,13000000.0
2006-06-07 16:46:00,5.83074,5.83153,5.82954,5.83103,15000000.0
2006-06-07 16:47:00,5.83118,5.83131,5.82978,5.83043,8000000.0
2006-06-07 16:48:00,5.83001,5.83046,5.82869,5.83046,11000000.0
2006-06-07 16:49:00,5.83051,5.83069,5.82955,5.83005,12000000.0
2006-06-07 16:50:00,5.83023,5.83062,5.82937,5.82942,15000000.0
2006-06-07 16:51:00,5.82988,5.82988,5.82783,5.82867,18000000.0
2006-06-07 16:52:00,5.82938,5.83091,5.82868,5.83026,14000000.0
2006-06-07 16:53:00,5.83133,5.83133,5.83007,5.83079,8000000.0
2006-06-07 16:54:00,5.83017,5.83056,5.82898,5.83051,11000000.0
2006-06-07 16:55:00,5.83006,5.83046,5.82865,5.83024,12000000.0
2006-06-07 16:56:00,5.82993,5.8302,5.8291,5.82973,10000000.0
2006-06-07 16:57:00,5.82974,5.8307,5.82947,5.8307,8000000.0
2006-06-07 16:58:00,5.83133,5.83202,5.83097,5.83202,9000000.0
2006-06-07 16:59:00,5.83187,5.83204,5.83092,5.83118,13000000.0
2006-06-07 17:00:00,5.83202,5.8327,5.83146,5.8327,11000000.0
2006-06-07 17:01:00,5.83183,5.83296,5.83183,5.83295,12000000.0
2006-06-07 17:02:00,5.83326,5.83326,5.83156,5.83261,10000000.0
2006-06-07 17:03:00,5.83231,5.83268,5.83148,5.83267,16000000.0
2006-06-07 17:04:00,5.83306,5.83306,5.83168,5.83241,13000000.0
2006-06-07 17:05:00,5.83254,5.83258,5.83049,5.83092,16000000.0
2006-06-07 17:06:00,5.83222,5.83242,5.83049,5.83078,12000000.0
2006-06-07 17:07:00,5.83086,5.83193,5.83069,5.83193,8000000.0
2006-06-07 17:08:00,5.83172,5.83249,5.8311,5.83171,21000000.0
2006-06-07 17:09:00,5.83252,5.83252,5.83067,5.83229,16000000.0
2006-06-07 17:10:00,5.83167,5.83167,5.83032,5.83066,11000000.0
2006-06-07 17:11:00,5.8314,5.83157,5.82885,5.82885,11000000.0
2006-06-07 17:12:00,5.82981,5.83005,5.82885,5.82885,9000000.0
2006-06-07 17:13:00,5.83055,5.83055,5.82967,5.82967,9000000.0
2006-06-07 17:14:00,5.83,5.83008,5.82903,5.83007,17000000.0
2006-06-07 17:15:00,5.82977,5.82977,5.82821,5.8285,11000000.0
2006-06-07 17:16:00,5.82811,5.82811,5.8253,5.8253,15000000.0
2006-06-07 17:17:00,5.825,5.82613,5.82405,5.82502,13000000.0
2006-06-07 17:18:00,5.82516,5.82521,5.82299,5.82446,15000000.0
2006-06-07 17:19:00,5.82524,5.82624,5.82471,5.82532,17000000.0
2006-06-07 17:20:00,5.82531,5.82616,5.82481,5.8256,12000000.0
2006-06-07 17:21:00,5.82514,5.82636,5.82494,5.82545,7000000.0
2006-06-07 17:22:00,5.82388,5.82427,5.82214,5.82289,14000000.0
2006-06-07 17:23:00,5.82205,5.82322,5.821,5.82256,13000000.0
2006-06-07 17:24:00,5.82237,5.8243,5.82227,5.82427,9000000.0
2006-06-07 17:25:00,5.82533,5.82533,5.82337,5.82484,11000000.0
2006-06-07 17:26:00,5.82442,5.82459,5.8236,5.82364,16000000.0
2006-06-07 17:27:00,5.82424,5.82424,5.82236,5.82258,9000000.0
2006-06-07 17:28:00,5.82262,5.82323,5.82224,5.82273,15000000.0
2006-06-07 17:29:00,5.82162,5.82277,5.82141,5.82277,11000000.0
2006-06-07 17:30:00,5.82222,5.82255,5.82086,5.82111,19000000.0
2006-06-07 17:31:00,5.8218,5.82264,5.82143,5.82178,11000000.0
2006-06-07 17:32:00,5.82248,5.82278,5.82162,5.82278,9000000.0
2006-06-07 17:33:00,5.82218,5.82304,5.82059,5.82304,10000000.0
2006-06-07 17:34:00,5.82324,5.82387,5.82188,5.82298,14000000.0
2006-06-07 17:35:00,5.82221,5.82375,5.82181,5.82304,13000000.0
2006-06-07 17:36:00,5.82328,5.82433,5.82203,5.82203,11000000.0
2006-06-07 17:37:00,5.82301,5.82416,5.82266,5.82392,15000000.0
2006-06-07 17:38:00,5.82319,5.82374,5.82206,5.82247,17000000.0
2006-06-07 17:39:00,5.82359,5.82369,5.82257,5.82361,8000000.0
2006-06-07 17:40:00,5.82359,5.82432,5.82286,5.82432,12000000.0
2006-06-07 17:41:00,5.82522,5.82532,5.82488,5.82505,21000000.0
2006-06-07 17:42:00,5.82497,5.82497,5.82409,5.82412,13000000.0
2006-06-07 17:43:00,5.82388,5.82428,5.82381,5.82419,11000000.0
2006-06-07 17:44:00,5.82422,5.82465,5.8241,5.8242,19000000.0
2006-06-07 17:45:00,5.82378,5.82378,5.82289,5.82299,10000000.0
2006-06-07 17:46:00,5.823,5.8232,5.82269,5.82301,13000000.0
2006-06-07 17:47:00,5.82274,5.82274,5.8224,5.8225,9000000.0
2006-06-07 17:48:00,5.82236,5.82236,5.82176,5.82225,14000000.0
2006-06-07 17:49:00,5.82247,5.82298,5.82189,5.8222,14000000.0
2006-06-07 17:50:00,5.82109,5.82109,5.81968,5.8202,17000000.0
2006-06-07 17:51:00,5.81937,5.82012,5.81811,5.81876,13000000.0
2006-06-07 17:52:00,5.81777,5.8195,5.81748,5.81942,24000000.0
2006-06-07 17:53:00,5.81913,5.81978,5.81789,5.81947,16000000.0
2006-06-07 17:54:00,5.82021,5.82051,5.81846,5.81873,16000000.0
2006-06-07 17:55:00,5.82037,5.82084,5.8197,5.8208,13000000.0
2006-06-07 17:56:00,5.82121,5.82276,5.8207,5.82091,15000000.0
2006-06-07 17:57:00,5.8229,5.82338,5.82231,5.82287,10000000.0
2006-06-07 17:58:00,5.8223,5.82313,5.82167,5.82216,15000000.0
2006-06-07 17:59:00,5.82245,5.82327,5.82104,5.82269,13000000.0
2006-06-07 18:00:00,5.82176,5.82176,5.82005,5.82034,7000000.0
2006-06-07 18:01:00,5.82046,5.82046,5.81827,5.82001,18000000.0
2006-06-07 18:02:00,5.81985,5.81985,5.81716,5.8173,17000000.0
2006-06-07 18:03:00,5.81734,5.81749,5.81533,5.81749,16000000.0
2006-06-07 18:04:00,5.81709,5.81757,5.81573,5.817,14000000.0
2006-06-07 18:05:00,5.8155,5.81659,5.81484,5.8149,13000000.0
2006-06-07 18:06:00,5.81524,5.81693,5.81496,5.81607,18000000.0
2006-06-07 18:07:00,5.81711,5.81856,5.81643,5.81701,12000000.0
2006-06-07 18:08:00,5.81819,5.8183,5.81679,5.81786,18000000.0
2006-06-07 18:09:00,5.81811,5.81834,5.81664,5.81715,12000000.0
2006-06-07 18:10:00,5.81653,5.81748,5.81603,5.81637,13000000.0
2006-06-07 18:11:00,5.81676,5.8173,5.81629,5.8173,10000000.0
2006-06-07 18:12:00,5.81736,5.81819,5.81686,5.81819,11000000.0
2006-06-07 18:13:00,5.81886,5.81907,5.81779,5.81855,14000000.0
2006-06-07 18:14:00,5.81826,5.81947,5.81759,5.81845,10000000.0
2006-06-07 18:15:00,5.81857,5.81862,5.81742,5.81852,10000000.0
2006-06-07 18:16:00,5.81835,5.81843,5.81704,5.81826,9000000.0
2006-06-07 18:17:00,5.81859,5.81927,5.81768,5.81925,18000000.0
2006-06-07 18:18:00,5.8182,5.81954,5.81794,5.8182,14000000.0
2006-06-07 18:19:00,5.81828,5.81882,5.81762,5.81822,10000000.0
2006-06-07 18:20:00,5.81776,5.81931,5.81772,5.81883,15000000.0
2006-06-07 18:21:00,5.81863,5.81982,5.81817,5.81858,18000000.0
2006-06-07 18:22:00,5.81877,5.81939,5.81752,5.81852,14000000.0
2006-06-07 18:23:00,5.819,5.819,5.81804,5.81826,7000000.0
2006-06-07 18:24:00,5.81757,5.81897,5.81729,5.81841,9000000.0
2006-06-07 18:25:00,5.81864,5.81864,5.81672,5.81755,13000000.0
2006-06-07 18:26:00,5.81691,5.81826,5.81691,5.81754,16000000.0
2006-06-07 18:27:00,5.81715,5.81738,5.81561,5.81734,14000000.0
2006-06-07 18:28:00,5.81693,5.817,5.81543,5.817,13000000.0
2006-06-07 18:29:00,5.81532,5.81691,5.81517,5.81634,11000000.0
2006-06-07 18:30:00,5.81578,5.8173,5.81529,5.8173,16000000.0
2006-06-07 18:31:00,5.81779,5.81799,5.81681,5.817,12000000.0
2006-06-07 18:32:00,5.81788,5.81827,5.81658,5.81771,11000000.0
2006-06-07 18:33:00,5.81684,5.81727,5.8154,5.81629,13000000.0
2006-06-07 18:34:00,5.81589,5.81678,5.81441,5.81441,13000000.0
2006-06-07 18:35:00,5.81519,5.81624,5.81433,5.81587,18000000.0
2006-06-07 18:36:00,5.81509,5.81554,5.81414,5.81467,18000000.0
2006-06-07 18:37:00,5.8146,5.81667,5.81431,5.81667,18000000.0
2006-06-07 18:38:00,5.8156,5.81698,5.8156,5.81654,11000000.0
2006-06-07 18:39:00,5.81493,5.81619,5.81466,5.81586,11000000.0
2006-06-07 18:40:00,5.81574,5.81586,5.81457,5.81581,14000000.0
2006-06-07 18:41:00,5.81479,5.81692,5.81479,5.81692,16000000.0
2006-06-07 18:42:00,5.81743,5.81774,5.81605,5.81732,14000000.0
2006-06-07 18:43:00,5.81844,5.81855,5.81736,5.81779,10000000.0
2006-06-07 18:44:00,5.81719,5.81787,5.81657,5.81698,13000000.0
2006-06-07 18:45:00,5.81736,5.81827,5.81719,5.81721,13000000.0
2006-06-07 18:46:00,5.81779,5.81815,5.81665,5.81776,12000000.0
2006-06-07 18:47:00,5.818,5.8183,5.81699,5.81755,14000000.0
2006-06-07 18:48:00,5.8183,5.81836,5.81724,5.81828,15000000.0
2006-06-07 18:49:00,5.81781,5.81781,5.81681,5.81741,12000000.0
2006-06-07 18:50:00,5.81773,5.81803,5.81684,5.81718,9000000.0
2006-06-07 18:51:00,5.81691,5.81802,5.81612,5.81751,17000000.0
2006-06-07 18:52:00,5.81821,5.81941,5.81767,5.81941,9000000.0
2006-06-07 18:53:00,5.81923,5.81958,5.81866,5.81866,14000000.0
2006-06-07 18:54:00,5.81844,5.81952,5.81819,5.81952,14000000.0
2006-06-07 18:55:00,5.81947,5.81974,5.81899,5.81971,10000000.0
2006-06-07 18:56:00,5.81938,5.82028,5.81837,5.81903,16000000.0
2006-06-07 18:57:00,5.81947,5.82048,5.81889,5.82022,17000000.0
2006-06-07 18:58:00,5.8212,5.82181,5.81968,5.82073,14000000.0
2006-06-07 18:59:00,5.82061,5.82074,5.81915,5.81951,14000000.0
2006-06-07 19:00:00,5.82054,5.82159,5.81961,5.82054,15000000.0
2006-06-07 19:01:00,5.82189,5.82189,5.82102,5.82147,15000000.0
2006-06-07 19:02:00,5.82128,5.82196,5.81985,5.82015,14000000.0
2006-06-07 19:03:00,5.82003,5.82083,5.82003,5.82064,14000000.0
2006-06-07 19:04:00,5.82064,5.82084,5.81959,5.81972,12000000.0
2006-06-07 19:05:00,5.82005,5.82077,5.81985,5.82057,15000000.0
2006-06-07 19:06:00,5.8196,5.82086,5.8182,5.81924,16000000.0
2006-06-07 19:07:00,5.81944,5.81972,5.81768,5.81768,20000000.0
2006-06-07 19:08:00,5.81989,5.82002,5.81776,5.81988,8000000.0
2006-06-07 19:09:00,5.81778,5.82038,5.81778,5.81877,17000000.0
2006-06-07 19:10:00,5.81897,5.81978,5.81815,5.81969,9000000.0
2006-06-07 19:11:00,5.81927,5.82025,5.81855,5.81977,16000000.0
2006-06-07 19:12:00,5.81956,5.8204,5.81849,5.8202,13000000.0
2006-06-07 19:13:00,5.82077,5.82162,5.81993,5.81993,10000000.0
2006-06-07 19:14:00,5.82028,5.82085,5.81934,5.81986,20000000.0
2006-06-07 19:15:00,5.81986,5.82027,5.81905,5.81921,12000000.0
2006-06-07 19:16:00,5.81863,5.81899,5.81807,5.81842,8000000.0
2006-06-07 19:17:00,5.81857,5.81897,5.81819,5.81823,18000000.0
2006-06-07 19:18:00,5.81788,5.82043,5.81788,5.82043,11000000.0
2006-06-07 19:19:00,5.82006,5.82006,5.81822,5.81861,12000000.0
2006-06-07 19:20:00,5.81967,5.82142,5.81906,5.82033,14000000.0
2006-06-07 19:21:00,5.82038,5.82081,5.81915,5.82064,13000000.0
2006-06-07 19:22:00,5.82164,5.82319,5.82084,5.82319,12000000.0
2006-06-07 19:23:00,5.82339,5.8237,5.82226,5.823,14000000.0
2006-06-07 19:24:00,5.82207,5.82341,5.82166,5.82227,19000000.0
2006-06-07 19:25:00,5.82194,5.82237,5.82132,5.82163,8000000.0
2006-06-07 19:26:00,5.82105,5.82225,5.82103,5.82187,7000000.0
2006-06-07 19:27:00,5.82156,5.82214,5.82063,5.82161,20000000.0
2006-06-07 19:28:00,5.82184,5.82244,5.82024,5.82047,17000000.0
2006-06-07 19:29:00,5.81996,5.82219,5.81996,5.82138,10000000.0
2006-06-07 19:30:00,5.8203,5.82151,5.81991,5.82048,15000000.0
2006-06-07 19:31:00,5.81985,5.82178,5.81985,5.82178,11000000.0
2006-06-07 19:32:00,5.8208,5.82106,5.81954,5.81954,9000000.0
2006-06-07 19:33:00,5.81914,5.81998,5.81815,5.81934,14000000.0
2006-06-07 19:34:00,5.81891,5.82004,5.81819,5.81837,17000000.0
2006-06-07 19:35:00,5.81974,5.82001,5.81841,5.81994,8000000.0
2006-06-07 19:36:00,5.82001,5.82014,5.81886,5.81931,15000000.0
2006-06-07 19:37:00,5.81874,5.81972,5.81767,5.81767,8000000.0
2006-06-07 19:38:00,5.81888,5.82014,5.81762,5.81936,15000000.0
2006-06-07 19:39:00,5.81908,5.82084,5.81908,5.82021,17000000.0
2006-06-07 19:40:00,5.81997,5.82143,5.81907,5.82081,16000000.0
2006-06-07 19:41:00,5.8212,5.8212,5.82038,5.82092,11000000.0
2006-06-07 19:42:00,5.82058,5.82097,5.81931,5.82039,15000000.0
2006-06-07 19:43:00,5.81979,5.8208,5.81924,5.8194,14000000.0
2006-06-07 19:44:00,5.8205,5.8205,5.81914,5.82038,14000000.0
2006-06-07 19:45:00,5.82062,5.82086,5.81979,5.82,15000000.0
2006-06-07 19:46:00,5.81959,5.8208,5.8193,5.82036,15000000.0
2006-06-07 19:47:00,5.82071,5.82086,5.81917,5.81985,16000000.0
2006-06-07 19:48:00,5.81993,5.82031,5.81922,5.81959,16000000.0
2006-06-07 19:49:00,5.8194,5.82036,5.81922,5.81975,8000000.0
2006-06-07 19:50:00,5.81932,5.81969,5.81869,5.81948,9000000.0
2006-06-07 19:51:00,5.81881,5.81993,5.81811,5.81811,19000000.0
2006-06-07 19:52:00,5.81854,5.81972,5.81815,5.81964,11000000.0
2006-06-07 19:53:00,5.81905,5.82016,5.81764,5.82013,14000000.0
2006-06-07 19:54:00,5.81941,5.81978,5.81841,5.81936,18000000.0
2006-06-07 19:55:00,5.81921,5.82044,5.81879,5.81916,13000000.0
2006-06-07 19:56:00,5.81956,5.82028,5.81898,5.82028,10000000.0
2006-06-07 19:57:00,5.82029,5.82032,5.81872,5.81986,16000000.0
2006-06-07 19:58:00,5.82028,5.82028,5.8188,5.81945,15000000.0
2006-06-07 19:59:00,5.81937,5.82197,5.81937,5.82123,14000000.0
2006-06-07 20:00:00,5.82155,5.82182,5.8203,5.82182,11000000.0
2006-06-07 20:01:00,5.82111,5.82144,5.81961,5.81975,24000000.0
2006-06-07 20:02:00,5.82013,5.82176,5.82013,5.82157,11000000.0
2006-06-07 20:03:00,5.8209,5.82114,5.82021,5.82055,11000000.0
2006-06-07 20:04:00,5.82079,5.82101,5.8199,5.82002,10000000.0
2006-06-07 20:05:00,5.82057,5.82126,5.82044,5.82086,17000000.0
2006-06-07 20:06:00,5.82116,5.8216,5.82017,5.82033,10000000.0
2006-06-07 20:07:00,5.82167,5.82197,5.82022,5.82043,14000000.0
2006-06-07 20:08:00,5.82074,5.82309,5.82059,5.82287,13000000.0
2006-06-07 20:09:00,5.82226,5.82312,5.82207,5.82286,11000000.0
2006-06-07 20:10:00,5.82288,5.82288,5.8222,5.8227,11000000.0
2006-06-07 20:11:00,5.82281,5.82357,5.82176,5.8234,9000000.0
2006-06-07 20:12:00,5.82313,5.82569,5.82313,5.82569,16000000.0
2006-06-07 20:13:00,5.82633,5.82636,5.82539,5.82539,11000000.0
2006-06-07 20:14:00,5.82571,5.82633,5.82491,5.82601,19000000.0
2006-06-07 20:15:00,5.82522,5.82677,5.82447,5.82479,13000000.0
2006-06-07 20:16:00,5.82527,5.82588,5.82387,5.82517,15000000.0
2006-06-07 20:17:00,5.82472,5.82478,5.82329,5.82329,8000000.0
2006-06-07 20:18:00,5.82377,5.82454,5.82284,5.82439,14000000.0
2006-06-07 20:19:00,5.82363,5.82374,5.82257,5.82316,14000000.0
2006-06-07 20:20:00,5.82314,5.82374,5.82282,5.82329,12000000.0
2006-06-07 20:21:00,5.82355,5.82471,5.82351,5.82468,9000000.0
2006-06-07 20:22:00,5.82483,5.82494,5.82402,5.82476,17000000.0
2006-06-07 20:23:00,5.8233,5.82508,5.82283,5.82299,11000000.0
2006-06-07 20:24:00,5.82281,5.82421,5.82269,5.82346,16000000.0
2006-06-07 20:25:00,5.8232,5.82416,5.82291,5.82343,11000000.0
2006-06-07 20:26:00,5.8232,5.82346,5.82211,5.82317,8000000.0
2006-06-07 20:27:00,5.8234,5.82376,5.82248,5.82265,13000000.0
2006-06-07 20:28:00,5.82246,5.82266,5.82138,5.82226,15000000.0
2006-06-07 20:29:00,5.8223,5.82253,5.82095,5.82095,16000000.0
2006-06-07 20:30:00,5.82081,5.82196,5.82081,5.82142,8000000.0
2006-06-07 20:31:00,5.82192,5.82281,5.8218,5.82188,18000000.0
2006-06-07 20:32:00,5.82205,5.82259,5.82129,5.82129,7000000.0
2006-06-07 20:33:00,5.82101,5.82223,5.82035,5.82145,13000000.0
2006-06-07 20:34:00,5.82152,5.82246,5.82071,5.82202,13000000.0
2006-06-07 20:35:00,5.82177,5.8219,5.82078,5.82097,9000000.0
2006-06-07 20:36:00,5.82205,5.82223,5.82025,5.82223,17000000.0
2006-06-07 20:37:00,5.82118,5.82244,5.82118,5.82176,14000000.0
2006-06-07 20:38:00,5.82189,5.82216,5.82122,5.82151,16000000.0
2006-06-07 20:39:00,5.82109,5.82152,5.8203,5.82059,14000000.0
2006-06-07 20:40:00,5.82103,5.82253,5.8208,5.82253,17000000.0
2006-06-07 20:41:00,5.8216,5.82174,5.81984,5.82052,16000000.0
2006-06-07 20:42:00,5.82077,5.82185,5.82019,5.82019,22000000.0
2006-06-07 20:43:00,5.82059,5.82228,5.82059,5.8214,18000000.0
2006-06-07 20:44:00,5.82142,5.82151,5.82061,5.82103,16000000.0
2006-06-07 20:45:00,5.82117,5.82214,5.82108,5.82174,8000000.0
2006-06-07 20:46:00,5.82173,5.82239,5.82122,5.82189,19000000.0
2006-06-07 20:47:00,5.82174,5.82253,5.82085,5.82165,12000000.0
2006-06-07 20:48:00,5.82129,5.82129,5.82077,5.82123,9000000.0
2006-06-07 20:49:00,5.82176,5.82328,5.82176,5.82309,19000000.0
2006-06-07 20:50:00,5.82247,5.82376,5.82247,5.82369,15000000.0
2006-06-07 20:51:00,5.82352,5.82352,5.82221,5.82348,9000000.0
2006-06-07 20:52:00,5.82394,5.82394,5.82255,5.82275,11000000.0
2006-06-07 20:53:00,5.82248,5.82272,5.82188,5.82272,15000000.0
2006-06-07 20:54:00,5.82286,5.82286,5.82213,5.82246,12000000.0
2006-06-07 20:55:00,5.82261,5.82384,5.82261,5.82377,18000000.0
2006-06-07 20:56:00,5.82289,5.82391,5.82221,5.82253,12000000.0
2006-06-07 20:57:00,5.82323,5.82327,5.82177,5.82177,13000000.0
2006-06-07 20:58:00,5.82276,5.82282,5.82156,5.82175,11000000.0
2006-06-07 20:59:00,5.82182,5.82265,5.82126,5.82256,11000000.0
2006-06-07 21:00:00,5.82193,5.82305,5.82087,5.82305,17000000.0
2006-06-07 21:01:00,5.82352,5.82375,5.82262,5.82298,10000000.0
2006-06-07 21:02:00,5.82312,5.82372,5.82286,5.82286,8000000.0
2006-06-07 21:03:00,5.82303,5.82309,5.82175,5.82227,19000000.0
2006-06-07 21:04:00,5.82277,5.82404,5.82275,5.82336,18000000.0
2006-06-07 21:05:00,5.82287,5.82348,5.8223,5.823,14000000.0
2006-06-07 21:06:00,5.82292,5.82292,5.82178,5.82178,12000000.0
2006-06-07 21:07:00,5.82171,5.82304,5.82164,5.82224,10000000.0
2006-06-07 21:08:00,5.82235,5.8235,5.82172,5.82297,14000000.0
2006-06-07 21:09:00,5.82274,5.82358,5.82176,5.82302,16000000.0
2006-06-07 21:10:00,5.823,5.82327,5.82193,5.82318,15000000.0
2006-06-07 21:11:00,5.82304,5.82325,5.82178,5.82203,13000000.0
2006-06-07 21:12:00,5.82183,5.8224,5.82144,5.82144,10000000.0
2006-06-07 21:13:00,5.82153,5.8243,5.82153,5.82192,14000000.0
2006-06-07 21:14:00,5.82135,5.82184,5.8208,5.82158,10000000.0
2006-06-07 21:15:00,5.82158,5.82231,5.82111,5.82171,15000000.0
2006-06-07 21:16:00,5.82214,5.82307,5.82144,5.82307,11000000.0
2006-06-07 21:17:00,5.82328,5.82333,5.8217,5.82232,13000000.0
2006-06-07 21:18:00,5.82243,5.82246,5.8214,5.8214,17000000.0
2006-06-07 21:19:00,5.82135,5.8218,5.82135,5.8216,12000000.0
2006-06-07 21:20:00,5.82173,5.82328,5.82173,5.82328,14000000.0
2006-06-07 21:21:00,5.82375,5.82385,5.82202,5.82202,11000000.0
2006-06-07 21:22:00,5.82225,5.82399,5.82225,5.82399,9000000.0
2006-06-07 21:23:00,5.82377,5.82377,5.82256,5.82272,7000000.0
2006-06-07 21:24:00,5.82311,5.82356,5.82263,5.82356,11000000.0
2006-06-07 21:25:00,5.82356,5.82356,5.82196,5.82196,7000000.0
2006-06-07 21:26:00,5.82279,5.82405,5.82272,5.82279,13000000.0
2006-06-07 21:27:00,5.82333,5.82369,5.82158,5.82369,11000000.0
2006-06-07 21:28:00,5.82179,5.82224,5.82134,5.82148,15000000.0
2006-06-07 21:29:00,5.82164,5.82283,5.82147,5.82265,12000000.0
2006-06-07 21:30:00,5.82262,5.82427,5.82236,5.82427,10000000.0
2006-06-07 21:31:00,5.82268,5.82333,5.82167,5.82284,10000000.0
2006-06-07 21:32:00,5.82263,5.82263,5.8218,5.8218,12000000.0
2006-06-07 21:33:00,5.82229,5.82333,5.8222,5.82235,19000000.0
2006-06-07 21:34:00,5.82261,5.82281,5.82122,5.82149,8000000.0
2006-06-07 21:35:00,5.82121,5.82315,5.82119,5.82221,20000000.0
2006-06-07 21:36:00,5.82162,5.82258,5.82116,5.82191,19000000.0
2006-06-07 21:37:00,5.82218,5.82242,5.82147,5.82228,19000000.0
2006-06-07 21:38:00,5.82305,5.82349,5.82165,5.82293,13000000.0
2006-06-07 21:39:00,5.82246,5.82323,5.82146,5.82232,17000000.0
2006-06-07 21:40:00,5.8215,5.82279,5.82135,5.82279,7000000.0
2006-06-07 21:41:00,5.82265,5.8228,5.82219,5.82229,11000000.0
2006-06-07 21:42:00,5.82222,5.82276,5.82102,5.82169,18000000.0
2006-06-07 21:43:00,5.82233,5.82263,5.82126,5.82154,13000000.0
2006-06-07 21:44:00,5.8215,5.82235,5.82056,5.82211,16000000.0
2006-06-07 21:45:00,5.82183,5.82265,5.82137,5.82265,11000000.0
2006-06-07 21:46:00,5.82277,5.82277,5.82127,5.82127,13000000.0
2006-06-07 21:47:00,5.82146,5.82371,5.82146,5.82371,13000000.0
2006-06-07 21:48:00,5.82379,5.82379,5.82206,5.82206,17000000.0
2006-06-07 21:49:00,5.82183,5.82195,5.82142,5.82195,8000000.0
2006-06-07 21:50:00,5.82236,5.82343,5.82236,5.82288,11000000.0
2006-06-07 21:51:00,5.82276,5.8232,5.82152,5.82198,13000000.0
2006-06-07 21:52:00,5.82186,5.82311,5.82162,5.82245,13000000.0
2006-06-07 21:53:00,5.82166,5.82271,5.82098,5.82098,14000000.0
2006-06-07 21:54:00,5.82243,5.82373,5.82224,5.8236,11000000.0
2006-06-07 21:55:00,5.82381,5.82486,5.82281,5.82486,17000000.0
2006-06-07 21:56:00,5.82429,5.82441,5.82309,5.82397,12000000.0
2006-06-07 21:57:00,5.82381,5.82518,5.82329,5.82329,16000000.0
2006-06-07 21:58:00,5.82463,5.82506,5.82371,5.82371,9000000.0
2006-06-07 21:59:00,5.8244,5.8244,5.82288,5.82402,18000000.0
2006-06-07 22:00:00,5.82327,5.82417,5.82257,5.82257,13000000.0
2006-06-07 22:01:00,5.82389,5.82436,5.82274,5.82378,11000000.0
2006-06-07 22:02:00,5.82349,5.82426,5.82303,5.82385,17000000.0
2006-06-07 22:03:00,5.82409,5.82499,5.82341,5.82416,23000000.0
2006-06-07 22:04:00,5.8239,5.8253,5.82374,5.82495,15000000.0
2006-06-07 22:05:00,5.8244,5.82551,5.82343,5.82343,14000000.0
2006-06-07 22:06:00,5.8246,5.82471,5.82334,5.8235,15000000.0
2006-06-07 22:07:00,5.8241,5.82534,5.8241,5.82428,9000000.0
2006-06-07 22:08:00,5.82601,5.82614,5.82476,5.82528,18000000.0
2006-06-07 22:09:00,5.82558,5.82618,5.82507,5.82574,11000000.0
2006-06-07 22:10:00,5.82568,5.82643,5.82541,5.82602,7000000.0
2006-06-07 22:11:00,5.82596,5.82626,5.82502,5.82556,8000000.0
2006-06-07 22:12:00,5.82484,5.82585,5.82443,5.8255,16000000.0
2006-06-07 22:13:00,5.82565,5.82707,5.82528,5.82574,24000000.0
2006-06-07 22:14:00,5.82656,5.82656,5.82463,5.82543,9000000.0
2006-06-07 22:15:00,5.8257,5.82671,5.8255,5.82567,10000000.0
2006-06-07 22:16:00,5.82516,5.82565,5.82441,5.82538,13000000.0
2006-06-07 22:17:00,5.8252,5.82628,5.82465,5.82488,20000000.0
2006-06-07 22:18:00,5.82469,5.82531,5.82374,5.82374,11000000.0
2006-06-07 22:19:00,5.82381,5.82543,5.82381,5.82542,15000000.0
2006-06-07 22:20:00,5.82559,5.82623,5.825,5.82574,16000000.0
2006-06-07 22:21:00,5.82554,5.82574,5.82476,5.82489,12000000.0
2006-06-07 22:22:00,5.82529,5.82545,5.82449,5.825,14000000.0
2006-06-07 22:23:00,5.82533,5.82535,5.82435,5.82483,11000000.0
2006-06-07 22:24:00,5.82501,5.82501,5.82413,5.82444,16000000.0
2006-06-07 22:25:00,5.8243,5.82553,5.82428,5.82509,14000000.0
2006-06-07 22:26:00,5.82502,5.82607,5.82479,5.82607,10000000.0
2006-06-07 22:27:00,5.82562,5.82641,5.82467,5.82544,14000000.0
2006-06-07 22:28:00,5.8247,5.82525,5.82398,5.82452,12000000.0
2006-06-07 22:29:00,5.82438,5.82459,5.82397,5.82397,13000000.0
2006-06-07 22:30:00,5.82385,5.82504,5.82385,5.82452,8000000.0
2006-06-07 22:31:00,5.82417,5.82587,5.82407,5.82531,11000000.0
2006-06-07 22:32:00,5.82551,5.82572,5.82473,5.82508,20000000.0
2006-06-07 22:33:00,5.82522,5.82553,5.82419,5.82481,11000000.0
2006-06-07 22:34:00,5.82488,5.82558,5.82477,5.82529,10000000.0
2006-06-07 22:35:00,5.82465,5.82497,5.82427,5.82427,13000000.0
2006-06-07 22:36:00,5.82452,5.82638,5.82452,5.82558,9000000.0
2006-06-07 22:37:00,5.82569,5.82635,5.8249,5.82635,13000000.0
2006-06-07 22:38:00,5.82647,5.82647,5.8257,5.8264,9000000.0
2006-06-07 22:39:00,5.8253,5.82671,5.82502,5.82502,12000000.0
2006-06-07 22:40:00,5.82575,5.82575,5.82444,5.82524,9000000.0
2006-06-07 22:41:00,5.82612,5.82616,5.82443,5.8253,14000000.0
2006-06-07 22:42:00,5.82558,5.82683,5.82502,5.82683,13000000.0
2006-06-07 22:43:00,5.82704,5.82711,5.82613,5.82645,12000000.0
2006-06-07 22:44:00,5.8266,5.8266,5.8255,5.8255,15000000.0
2006-06-07 22:45:00,5.82629,5.82652,5.82516,5.82647,13000000.0
2006-06-07 22:46:00,5.82672,5.82681,5.82535,5.82535,14000000.0
2006-06-07 22:47:00,5.82493,5.82705,5.82493,5.82619,15000000.0
2006-06-07 22:48:00,5.82668,5.82698,5.82559,5.82586,13000000.0
2006-06-07 22:49:00,5.82615,5.82711,5.82561,5.8261,13000000.0
2006-06-07 22:50:00,5.82571,5.82698,5.82571,5.82581,15000000.0
2006-06-07 22:51:00,5.8264,5.82734,5.8261,5.8261,14000000.0
2006-06-07 22:52:00,5.82597,5.82737,5.82561,5.82737,9000000.0
2006-06-07 22:53:00,5.82781,5.82823,5.82685,5.82795,15000000.0
2006-06-07 22:54:00,5.82796,5.82813,5.82724,5.82742,17000000.0
2006-06-07 22:55:00,5.82748,5.82811,5.8261,5.82707,16000000.0
2006-06-07 22:56:00,5.82788,5.82853,5.82668,5.82853,13000000.0
2006-06-07 22:57:00,5.82792,5.82795,5.82701,5.82701,8000000.0
2006-06-07 22:58:00,5.82699,5.82854,5.82699,5.82792,8000000.0
2006-06-07 22:59:00,5.8279,5.82837,5.82689,5.82837,19000000.0
2006-06-07 23:00:00,5.8276,5.82893,5.82742,5.82893,10000000.0
2006-06-07 23:01:00,5.82804,5.82831,5.82716,5.82808,7000000.0
2006-06-07 23:02:00,5.82789,5.82809,5.82688,5.82694,15000000.0
2006-06-07 23:03:00,5.8266,5.82704,5.8252,5.82592,17000000.0
2006-06-07 23:04:00,5.82481,5.82654,5.82459,5.82511,19000000.0
2006-06-07 23:05:00,5.82543,5.82644,5.82492,5.82644,9000000.0
2006-06-07 23:06:00,5.82659,5.82704,5.82563,5.82689,12000000.0
2006-06-07 23:07:00,5.8275,5.82756,5.82661,5.82721,14000000.0
2006-06-07 23:08:00,5.82731,5.82731,5.82478,5.82565,16000000.0
2006-06-07 23:09:00,5.82472,5.82569,5.8243,5.8243,9000000.0
2006-06-07 23:10:00,5.82389,5.82588,5.82389,5.82544,12000000.0
2006-06-07 23:11:00,5.82502,5.82604,5.82502,5.82532,14000000.0
2006-06-07 23:12:00,5.8256,5.82637,5.82543,5.82575,7000000.0
2006-06-07 23:13:00,5.82644,5.82712,5.82556,5.8269,14000000.0
2006-06-07 23:14:00,5.82759,5.82759,5.82575,5.82647,19000000.0
2006-06-07 23:15:00,5.82618,5.82618,5.82513,5.82557,13000000.0
2006-06-07 23:16:00,5.82581,5.82705,5.82581,5.82701,15000000.0
2006-06-07 23:17:00,5.82552,5.82617,5.82439,5.82439,11000000.0
2006-06-07 23:18:00,5.82566,5.82566,5.82474,5.82474,12000000.0
2006-06-07 23:19:00,5.82442,5.82589,5.82442,5.82589,14000000.0
2006-06-07 23:20:00,5.82603,5.82614,5.82505,5.82508,19000000.0
2006-06-07 23:21:00,5.82485,5.82512,5.82429,5.82429,7000000.0
2006-06-07 23:22:00,5.82531,5.82605,5.82531,5.82588,15000000.0
2006-06-07 23:23:00,5.82544,5.82576,5.82399,5.82399,11000000.0
2006-06-07 23:24:00,5.82307,5.82334,5.82307,5.82334,14000000.0
2006-06-07 23:25:00,5.82412,5.82568,5.82412,5.82568,11000000.0
2006-06-07 23:26:00,5.82578,5.82578,5.82396,5.82513,14000000.0
2006-06-07 23:27:00,5.82447,5.82485,5.82361,5.8243,11000000.0
2006-06-07 23:28:00,5.82424,5.82537,5.82382,5.82476,12000000.0
2006-06-07 23:29:00,5.82311,5.82408,5.82255,5.82277,16000000.0
2006-06-07 23:30:00,5.82321,5.82411,5.82245,5.82273,20000000.0
2006-06-07 23:31:00,5.82317,5.82343,5.82235,5.82343,11000000.0
2006-06-07 23:32:00,5.82301,5.82337,5.82188,5.82314,16000000.0
2006-06-07 23:33:00,5.82304,5.82321,5.82161,5.82269,12000000.0
2006-06-07 23:34:00,5.8234,5.82358,5.82203,5.82246,13000000.0
2006-06-07 23:35:00,5.82312,5.82383,5.82245,5.82383,9000000.0
2006-06-07 23:36:00,5.82406,5.82406,5.82203,5.82203,9000000.0
2006-06-07 23:37:00,5.82193,5.82343,5.82193,5.8234,14000000.0
2006-06-07 23:38:00,5.82259,5.82382,5.82219,5.82219,13000000.0
2006-06-07 23:39:00,5.82197,5.82337,5.82197,5.82228,17000000.0
2006-06-07 23:40:00,5.82313,5.82355,5.82234,5.8225,12000000.0
2006-06-07 23:41:00,5.82282,5.82389,5.82239,5.82389,17000000.0
2006-06-07 23:42:00,5.82387,5.82464,5.82333,5.82333,22000000.0
2006-06-07 23:43:00,5.82318,5.82438,5.82318,5.82422,15000000.0
2006-06-07 23:44:00,5.82444,5.82444,5.82258,5.82393,14000000.0
2006-06-07 23:45:00,5.82367,5.82414,5.82282,5.82329,20000000.0
2006-06-07 23:46:00,5.82335,5.82352,5.8224,5.8224,14000000.0
2006-06-07 23:47:00,5.82204,5.82341,5.822,5.82274,10000000.0
2006-06-07 23:48:00,5.82288,5.82335,5.82217,5.82304,18000000.0
2006-06-07 23:49:00,5.82295,5.82311,5.82222,5.82232,14000000.0
2006-06-07 23:50:00,5.82253,5.82321,5.82128,5.82252,13000000.0
2006-06-07 23:51:00,5.82245,5.82328,5.82196,5.822,8000000.0
2006-06-07 23:52:00,5.8223,5.82328,5.82085,5.82085,16000000.0
2006-06-07 23:53:00,5.82122,5.82253,5.82046,5.82116,18000000.0
2006-06-07 23:54:00,5.82141,5.82164,5.82044,5.82085,12000000.0
2006-06-07 23:55:00,5.82041,5.82157,5.82041,5.82145,19000000.0
2006-06-07 23:56:00,5.82135,5.82135,5.82106,5.82128,14000000.0
2006-06-07 23:57:00,5.82065,5.82065,5.81866,5.8199,16000000.0
2006-06-07 23:58:00,5.82001,5.82074,5.81911,5.81928,13000000.0
2006-06-07 23:59:00,5.81905,5.81974,5.81857,5.81904,14000000.0
2006-06-08 00:00:00,5.8191,5.81945,5.81837,5.81857,17000000.0
2006-06-08 00:01:00,5.81874,5.82001,5.81874,5.8197,12000000.0
2006-06-08 00:02:00,5.82016,5.82028,5.81897,5.81897,15000000.0
2006-06-08 00:03:00,5.81882,5.81952,5.81849,5.81881,14000000.0
2006-06-08 00:04:00,5.81905,5.82033,5.81905,5.81932,12000000.0
2006-06-08 00:05:00,5.81894,5.82041,5.81894,5.82041,12000000.0
2006-06-08 00:06:00,5.81947,5.82022,5.81913,5.81978,12000000.0
2006-06-08 00:07:00,5.82052,5.82115,5.81972,5.82115,11000000.0
2006-06-08 00:08:00,5.82104,5.82148,5.82011,5.82034,15000000.0
2006-06-08 00:09:00,5.82049,5.82153,5.82031,5.8207,12000000.0
2006-06-08 00:10:00,5.82039,5.82247,5.82039,5.82136,19000000.0
2006-06-08 00:11:00,5.82252,5.82357,5.8223,5.82323,8000000.0
2006-06-08 00:12:00,5.8228,5.8238,5.82265,5.82265,9000000.0
2006-06-08 00:13:00,5.82225,5.82294,5.82093,5.82093,13000000.0
2006-06-08 00:14:00,5.82101,5.8231,5.82101,5.82308,14000000.0
2006-06-08 00:15:00,5.82309,5.82319,5.82135,5.82148,12000000.0
2006-06-08 00:16:00,5.82141,5.82269,5.82141,5.82208,12000000.0
2006-06-08 00:17:00,5.82157,5.82204,5.821,5.82139,10000000.0
2006-06-08 00:18:00,5.8213,5.82155,5.82061,5.82096,19000000.0
2006-06-08 00:19:00,5.82115,5.82184,5.82042,5.82184,12000000.0
2006-06-08 00:20:00,5.82154,5.82154,5.8208,5.82084,11000000.0
2006-06-08 00:21:00,5.82065,5.82066,5.82034,5.82062,14000000.0
2006-06-08 00:22:00,5.82107,5.82204,5.82091,5.82117,13000000.0
2006-06-08 00:23:00,5.8207,5.82138,5.82054,5.82138,13000000.0
2006-06-08 00:24:00,5.82165,5.82167,5.82147,5.82158,9000000.0
2006-06-08 00:25:00,5.82142,5.82179,5.82093,5.82128,13000000.0
2006-06-08 00:26:00,5.82137,5.82156,5.8203,5.82056,14000000.0
2006-06-08 00:27:00,5.82074,5.82076,5.82036,5.82053,15000000.0
2006-06-08 00:28:00,5.82109,5.82212,5.821,5.821,7000000.0
2006-06-08 00:29:00,5.82118,5.8213,5.82095,5.82111,17000000.0
2006-06-08 00:30:00,5.8212,5.8213,5.82106,5.82108,9000000.0
2006-06-08 00:31:00,5.82139,5.82223,5.82114,5.82132,13000000.0
2006-06-08 00:32:00,5.82112,5.82112,5.82088,5.82098,8000000.0
2006-06-08 00:33:00,5.82127,5.82216,5.82115,5.82212,19000000.0
2006-06-08 00:34:00,5.82186,5.82205,5.82049,5.82086,15000000.0
2006-06-08 00:35:00,5.82134,5.82247,5.82134,5.82247,12000000.0
2006-06-08 00:36:00,5.82219,5.82273,5.82093,5.82273,15000000.0
2006-06-08 00:37:00,5.82263,5.82263,5.82109,5.82231,15000000.0
2006-06-08 00:38:00,5.82078,5.82146,5.82078,5.82146,18000000.0
2006-06-08 00:39:00,5.82146,5.82149,5.82126,5.82131,20000000.0
2006-06-08 00:40:00,5.82137,5.82148,5.82124,5.82125,10000000.0
2006-06-08 00:41:00,5.82153,5.82275,5.82153,5.82275,9000000.0
2006-06-08 00:42:00,5.8214,5.82159,5.82129,5.82148,16000000.0
2006-06-08 00:43:00,5.82152,5.82165,5.82137,5.82144,16000000.0
2006-06-08 00:44:00,5.82128,5.82215,5.82104,5.82104,10000000.0
2006-06-08 00:45:00,5.82106,5.8211,5.82085,5.82092,16000000.0
2006-06-08 00:46:00,5.82124,5.8223,5.82124,5.82176,12000000.0
2006-06-08 00:47:00,5.82167,5.82181,5.82002,5.82076,8000000.0
2006-06-08 00:48:00,5.82033,5.82185,5.82033,5.82096,16000000.0
2006-06-08 00:49:00,5.82083,5.82137,5.82009,5.82009,11000000.0
2006-06-08 00:50:00,5.81979,5.82098,5.81979,5.82021,9000000.0
2006-06-08 00:51:00,5.82071,5.82084,5.81939,5.82071,9000000.0
2006-06-08 00:52:00,5.82054,5.82167,5.81984,5.82159,18000000.0
2006-06-08 00:53:00,5.82008,5.82068,5.81915,5.82012,12000000.0
2006-06-08 00:54:00,5.82076,5.82106,5.82002,5.82044,12000000.0
2006-06-08 00:55:00,5.8207,5.8207,5.81982,5.81991,11000000.0
2006-06-08 00:56:00,5.81991,5.82044,5.81988,5.82038,14000000.0
2006-06-08 00:57:00,5.82086,5.8216,5.81972,5.81972,15000000.0
2006-06-08 00:58:00,5.82049,5.82113,5.82001,5.8204,9000000.0
2006-06-08 00:59:00,5.8205,5.82134,5.82019,5.8202,17000000.0
2006-06-08 01:00:00,5.82033,5.82103,5.81913,5.81971,12000000.0
2006-06-08 01:01:00,5.82031,5.82169,5.82027,5.82068,15000000.0
2006-06-08 01:02:00,5.82045,5.82078,5.81977,5.82055,10000000.0
2006-06-08 01:03:00,5.82111,5.82156,5.82038,5.82038,13000000.0
2006-06-08 01:04:00,5.81972,5.82039,5.81814,5.81876,13000000.0
2006-06-08 01:05:00,5.81838,5.81865,5.81738,5.81865,13000000.0
2006-06-08 01:06:00,5.81905,5.81905,5.81762,5.81762,12000000.0
2006-06-08 01:07:00,5.81749,5.81917,5.81749,5.81917,13000000.0
2006-06-08 01:08:00,5.81879,5.81997,5.81835,5.81902,15000000.0
2006-06-08 01:09:00,5.82023,5.82023,5.81792,5.81878,17000000.0
2006-06-08 01:10:00,5.81877,5.81916,5.81763,5.8183,10000000.0
2006-06-08 01:11:00,5.81716,5.81856,5.81666,5.81856,11000000.0
2006-06-08 01:12:00,5.8192,5.8192,5.81742,5.81788,10000000.0
2006-06-08 01:13:00,5.81886,5.81886,5.81687,5.81765,11000000.0
2006-06-08 01:14:00,5.81806,5.81806,5.81634,5.81678,13000000.0
2006-06-08 01:15:00,5.81673,5.81855,5.81673,5.81798,9000000.0
2006-06-08 01:16:00,5.81764,5.81857,5.81757,5.81795,12000000.0
2006-06-08 01:17:00,5.81809,5.81823,5.81734,5.81783,11000000.0
2006-06-08 01:18:00,5.81827,5.81923,5.81827,5.81914,12000000.0
2006-06-08 01:19:00,5.81901,5.81907,5.81723,5.81799,19000000.0
2006-06-08 01:20:00,5.81715,5.81822,5.81715,5.81811,11000000.0
2006-06-08 01:21:00,5.81871,5.81962,5.81791,5.81809,12000000.0
2006-06-08 01:22:00,5.8183,5.81967,5.8183,5.81934,9000000.0
2006-06-08 01:23:00,5.81963,5.81963,5.81808,5.81871,13000000.0
2006-06-08 01:24:00,5.81889,5.81965,5.81832,5.81833,14000000.0
2006-06-08 01:25:00,5.81811,5.81964,5.81811,5.81889,11000000.0
2006-06-08 01:26:00,5.81938,5.82063,5.81938,5.82062,10000000.0
2006-06-08 01:27:00,5.82058,5.82069,5.81928,5.82025,17000000.0
2006-06-08 01:28:00,5.81882,5.82011,5.81805,5.81889,13000000.0
2006-06-08 01:29:00,5.82051,5.82126,5.81966,5.82126,19000000.0
2006-06-08 01:30:00,5.82032,5.82181,5.82028,5.82181,15000000.0
2006-06-08 01:31:00,5.82176,5.82227,5.81992,5.81995,15000000.0
2006-06-08 01:32:00,5.82019,5.82195,5.82019,5.82125,12000000.0
2006-06-08 01:33:00,5.82163,5.82206,5.82087,5.82087,8000000.0
2006-06-08 01:34:00,5.82143,5.82204,5.82009,5.82108,18000000.0
2006-06-08 01:35:00,5.8211,5.82251,5.82096,5.82186,12000000.0
2006-06-08 01:36:00,5.82179,5.82215,5.82116,5.82116,16000000.0
2006-06-08 01:37:00,5.8211,5.82177,5.82074,5.82104,15000000.0
2006-06-08 01:38:00,5.82174,5.82174,5.81974,5.82124,18000000.0
2006-06-08 01:39:00,5.82167,5.82203,5.82084,5.82096,10000000.0
2006-06-08 01:40:00,5.82126,5.8222,5.82103,5.8222,11000000.0
2006-06-08 01:41:00,5.82257,5.82264,5.8211,5.82264,16000000.0
2006-06-08 01:42:00,5.82319,5.82319,5.82134,5.82134,14000000.0
2006-06-08 01:43:00,5.82233,5.82251,5.82107,5.82183,16000000.0
2006-06-08 01:44:00,5.82253,5.82253,5.82062,5.82149,15000000.0
2006-06-08 01:45:00,5.82138,5.82208,5.82096,5.82149,16000000.0
2006-06-08 01:46:00,5.82156,5.82208,5.82044,5.82094,9000000.0
2006-06-08 01:47:00,5.822,5.822,5.82033,5.82136,17000000.0
2006-06-08 01:48:00,5.82157,5.82182,5.82001,5.82158,16000000.0
2006-06-08 01:49:00,5.82158,5.82175,5.82085,5.8214,10000000.0
2006-06-08 01:50:00,5.82086,5.8211,5.8199,5.8202,11000000.0
2006-06-08 01:51:00,5.82007,5.82052,5.82007,5.82052,12000000.0
2006-06-08 01:52:00,5.8207,5.8207,5.82044,5.82057,12000000.0
2006-06-08 01:53:00,5.82066,5.82142,5.82016,5.82084,18000000.0
2006-06-08 01:54:00,5.8208,5.82147,5.81989,5.82019,14000000.0
2006-06-08 01:55:00,5.82059,5.82159,5.82019,5.82078,18000000.0
2006-06-08 01:56:00,5.82089,5.82145,5.82002,5.82066,8000000.0
2006-06-08 01:57:00,5.82076,5.82159,5.82051,5.82159,13000000.0
2006-06-08 01:58:00,5.81981,5.82006,5.81932,5.8197,11000000.0
2006-06-08 01:59:00,5.81902,5.82091,5.81902,5.81948,11000000.0
2006-06-08 02:00:00,5.81859,5.82011,5.81859,5.81913,16000000.0
2006-06-08 02:01:00,5.81969,5.82085,5.81957,5.81957,21000000.0
2006-06-08 02:02:00,5.82049,5.82115,5.82024,5.82054,10000000.0
2006-06-08 02:03:00,5.82112,5.82197,5.82064,5.8207,8000000.0
2006-06-08 02:04:00,5.82093,5.82131,5.82071,5.82103,14000000.0
2006-06-08 02:05:00,5.82147,5.82274,5.82147,5.82232,14000000.0
2006-06-08 02:06:00,5.82338,5.82343,5.82173,5.82173,15000000.0
2006-06-08 02:07:00,5.82104,5.8224,5.82104,5.82217,10000000.0
2006-06-08 02:08:00,5.8225,5.82281,5.82126,5.82166,16000000.0
2006-06-08 02:09:00,5.8216,5.82317,5.82147,5.82309,18000000.0
2006-06-08 02:10:00,5.82179,5.82294,5.82158,5.82222,16000000.0
2006-06-08 02:11:00,5.82255,5.82367,5.8221,5.82274,14000000.0
2006-06-08 02:12:00,5.82257,5.82299,5.822,5.822,10000000.0
2006-06-08 02:13:00,5.82089,5.82226,5.82089,5.822,15000000.0
2006-06-08 02:14:00,5.82203,5.82254,5.82072,5.82134,19000000.0
2006-06-08 02:15:00,5.82143,5.82198,5.82028,5.82028,12000000.0
2006-06-08 02:16:00,5.82141,5.82199,5.8204,5.82108,18000000.0
2006-06-08 02:17:00,5.82092,5.822,5.81983,5.81983,14000000.0
2006-06-08 02:18:00,5.82084,5.82141,5.82005,5.82094,12000000.0
2006-06-08 02:19:00,5.82121,5.82234,5.82112,5.82133,14000000.0
2006-06-08 02:20:00,5.82195,5.82308,5.82156,5.82308,13000000.0
2006-06-08 02:21:00,5.8221,5.8223,5.8213,5.82179,15000000.0
2006-06-08 02:22:00,5.8226,5.82297,5.82152,5.82213,13000000.0
2006-06-08 02:23:00,5.82349,5.82349,5.82234,5.82265,16000000.0
2006-06-08 02:24:00,5.82182,5.82274,5.82055,5.82055,17000000.0
2006-06-08 02:25:00,5.82184,5.82184,5.81999,5.82073,10000000.0
2006-06-08 02:26:00,5.82143,5.82162,5.81973,5.82093,13000000.0
2006-06-08 02:27:00,5.82094,5.82097,5.81962,5.81998,7000000.0
2006-06-08 02:28:00,5.82112,5.82172,5.82003,5.82123,9000000.0
2006-06-08 02:29:00,5.82048,5.82173,5.82022,5.8216,20000000.0
2006-06-08 02:30:00,5.82129,5.82152,5.82046,5.82152,11000000.0
2006-06-08 02:31:00,5.8225,5.8225,5.82121,5.82185,9000000.0
2006-06-08 02:32:00,5.82179,5.82229,5.82138,5.82229,13000000.0
2006-06-08 02:33:00,5.82237,5.82274,5.82121,5.82188,14000000.0
2006-06-08 02:34:00,5.82109,5.8235,5.82109,5.82243,17000000.0
2006-06-08 02:35:00,5.82188,5.82345,5.82162,5.82212,15000000.0
2006-06-08 02:36:00,5.82254,5.82334,5.82219,5.82225,14000000.0
2006-06-08 02:37:00,5.82257,5.82318,5.82179,5.82253,13000000.0
2006-06-08 02:38:00,5.8223,5.82324,5.82172,5.82298,14000000.0
2006-06-08 02:39:00,5.82292,5.82345,5.82211,5.82211,15000000.0
2006-06-08 02:40:00,5.82223,5.82438,5.82223,5.82305,12000000.0
2006-06-08 02:41:00,5.8229,5.82443,5.82278,5.82278,13000000.0
2006-06-08 02:42:00,5.8239,5.82453,5.82312,5.82353,16000000.0
2006-06-08 02:43:00,5.82444,5.82483,5.82281,5.82302,18000000.0
2006-06-08 02:44:00,5.823,5.82374,5.82259,5.82325,10000000.0
2006-06-08 02:45:00,5.8248,5.8248,5.82319,5.82332,14000000.0
2006-06-08 02:46:00,5.8234,5.82522,5.8234,5.82413,18000000.0
2006-06-08 02:47:00,5.82409,5.82542,5.82333,5.82484,17000000.0
2006-06-08 02:48:00,5.82515,5.82515,5.82449,5.82449,7000000.0
2006-06-08 02:49:00,5.82506,5.82599,5.82445,5.82521,13000000.0
2006-06-08 02:50:00,5.82539,5.82634,5.82474,5.82474,14000000.0
2006-06-08 02:51:00,5.82569,5.82573,5.82385,5.82411,15000000.0
2006-06-08 02:52:00,5.82549,5.82549,5.82355,5.82355,15000000.0
2006-06-08 02:53:00,5.82304,5.825,5.82304,5.82443,9000000.0
2006-06-08 02:54:00,5.82537,5.8257,5.82378,5.82475,13000000.0
2006-06-08 02:55:00,5.82555,5.82675,5.82526,5.82621,11000000.0
2006-06-08 02:56:00,5.82513,5.8269,5.82502,5.82595,18000000.0
2006-06-08 02:57:00,5.82547,5.82598,5.82427,5.82598,13000000.0
2006-06-08 02:58:00,5.82498,5.82585,5.82498,5.82555,9000000.0
2006-06-08 02:59:00,5.82603,5.82719,5.82603,5.82719,14000000.0
2006-06-08 03:00:00,5.82651,5.82694,5.82586,5.82676,11000000.0
2006-06-08 03:01:00,5.82637,5.82765,5.82568,5.82765,11000000.0
2006-06-08 03:02:00,5.82749,5.82819,5.82654,5.82756,11000000.0
2006-06-08 03:03:00,5.82805,5.82881,5.82698,5.82784,23000000.0
2006-06-08 03:04:00,5.8284,5.8284,5.82699,5.82745,11000000.0
2006-06-08 03:05:00,5.82709,5.82782,5.8266,5.8266,17000000.0
2006-06-08 03:06:00,5.82801,5.82835,5.82706,5.82756,9000000.0
2006-06-08 03:07:00,5.82753,5.82837,5.82631,5.82702,15000000.0
2006-06-08 03:08:00,5.82817,5.82933,5.82775,5.82933,12000000.0
2006-06-08 03:09:00,5.82911,5.82911,5.82751,5.8281,15000000.0
2006-06-08 03:10:00,5.82763,5.82817,5.82723,5.82743,19000000.0
2006-06-08 03:11:00,5.82879,5.82879,5.82683,5.82683,15000000.0
2006-06-08 03:12:00,5.82711,5.82854,5.82711,5.82821,18000000.0
2006-06-08 03:13:00,5.82794,5.82856,5.82718,5.82797,18000000.0
2006-06-08 03:14:00,5.82765,5.82875,5.82753,5.82875,10000000.0
2006-06-08 03:15:00,5.82862,5.82936,5.8281,5.82904,7000000.0
2006-06-08 03:16:00,5.82901,5.82935,5.82827,5.8283,8000000.0
2006-06-08 03:17:00,5.82841,5.8299,5.82841,5.82881,10000000.0
2006-06-08 03:18:00,5.82906,5.82984,5.82789,5.82789,15000000.0
2006-06-08 03:19:00,5.8277,5.82957,5.8277,5.82896,10000000.0
2006-06-08 03:20:00,5.82836,5.82892,5.82754,5.82861,16000000.0
2006-06-08 03:21:00,5.82824,5.82915,5.82824,5.8287,11000000.0
2006-06-08 03:22:00,5.82863,5.82912,5.82806,5.82887,10000000.0
2006-06-08 03:23:00,5.82907,5.83036,5.82878,5.83026,12000000.0
2006-06-08 03:24:00,5.83082,5.83118,5.82936,5.83033,13000000.0
2006-06-08 03:25:00,5.82985,5.83107,5.82985,5.83038,11000000.0
2006-06-08 03:26:00,5.82955,5.83044,5.829,5.83038,13000000.0
2006-06-08 03:27:00,5.83045,5.83179,5.83045,5.83126,14000000.0
2006-06-08 03:28:00,5.83224,5.83224,5.83055,5.83128,18000000.0
2006-06-08 03:29:00,5.83156,5.83189,5.83015,5.83075,15000000.0
2006-06-08 03:30:00,5.8298,5.8298,5.82838,5.82847,10000000.0
2006-06-08 03:31:00,5.82832,5.82832,5.82624,5.82681,13000000.0
2006-06-08 03:32:00,5.82607,5.82765,5.82543,5.8268,16000000.0
2006-06-08 03:33:00,5.82641,5.82784,5.82641,5.82686,13000000.0
2006-06-08 03:34:00,5.82701,5.82829,5.82662,5.82695,16000000.0
2006-06-08 03:35:00,5.82765,5.82839,5.8274,5.82839,10000000.0
2006-06-08 03:36:00,5.82649,5.82707,5.82596,5.82654,11000000.0
2006-06-08 03:37:00,5.82609,5.82702,5.82501,5.82583,13000000.0
2006-06-08 03:38:00,5.82568,5.827,5.82534,5.82534,13000000.0
2006-06-08 03:39:00,5.82546,5.82732,5.82546,5.82633,13000000.0
2006-06-08 03:40:00,5.82673,5.82768,5.82625,5.8267,12000000.0
2006-06-08 03:41:00,5.82723,5.82882,5.82723,5.82811,16000000.0
2006-06-08 03:42:00,5.82824,5.82826,5.82679,5.82761,21000000.0
2006-06-08 03:43:00,5.82776,5.82881,5.82751,5.82803,18000000.0
2006-06-08 03:44:00,5.82835,5.82835,5.82701,5.82756,15000000.0
2006-06-08 03:45:00,5.82739,5.82788,5.82704,5.82755,9000000.0
2006-06-08 03:46:00,5.82732,5.82796,5.82693,5.82796,8000000.0
2006-06-08 03:47:00,5.82684,5.82731,5.82609,5.82609,11000000.0
2006-06-08 03:48:00,5.8262,5.82732,5.8262,5.82674,9000000.0
2006-06-08 03:49:00,5.82687,5.82772,5.82626,5.8272,16000000.0
2006-06-08 03:50:00,5.82526,5.8257,5.82336,5.82488,19000000.0
2006-06-08 03:51:00,5.82668,5.8276,5.82615,5.82673,9000000.0
2006-06-08 03:52:00,5.82645,5.8275,5.82588,5.82706,19000000.0
2006-06-08 03:53:00,5.82736,5.82736,5.82567,5.82567,10000000.0
2006-06-08 03:54:00,5.82646,5.82758,5.82633,5.82669,17000000.0
2006-06-08 03:55:00,5.82699,5.82747,5.82699,5.82709,16000000.0
2006-06-08 03:56:00,5.82732,5.82925,5.82732,5.82848,7000000.0
2006-06-08 03:57:00,5.82872,5.82951,5.82806,5.82951,11000000.0
2006-06-08 03:58:00,5.82834,5.82942,5.82805,5.82805,12000000.0
2006-06-08 03:59:00,5.8277,5.8279,5.82758,5.82778,17000000.0
2006-06-08 04:00:00,5.82789,5.829,5.82789,5.8288,12000000.0
2006-06-08 04:01:00,5.82851,5.82917,5.82794,5.82826,16000000.0
2006-06-08 04:02:00,5.82833,5.82931,5.82748,5.82855,14000000.0
2006-06-08 04:03:00,5.82895,5.82954,5.82777,5.82876,12000000.0
2006-06-08 04:04:00,5.82902,5.82911,5.82762,5.82877,16000000.0
2006-06-08 04:05:00,5.82925,5.82985,5.82856,5.82933,13000000.0
2006-06-08 04:06:00,5.82937,5.83038,5.82889,5.82918,16000000.0
2006-06-08 04:07:00,5.82946,5.83004,5.82901,5.82947,13000000.0
2006-06-08 04:08:00,5.82958,5.83041,5.82885,5.82974,14000000.0
2006-06-08 04:09:00,5.83084,5.8309,5.8298,5.83064,10000000.0
2006-06-08 04:10:00,5.83049,5.83118,5.83023,5.83061,12000000.0
2006-06-08 04:11:00,5.83035,5.83124,5.82977,5.83018,14000000.0
2006-06-08 04:12:00,5.83027,5.8314,5.83009,5.83063,19000000.0
2006-06-08 04:13:00,5.83053,5.83102,5.82946,5.83102,20000000.0
2006-06-08 04:14:00,5.83131,5.83145,5.83018,5.83095,12000000.0
2006-06-08 04:15:00,5.8303,5.83123,5.82992,5.8309,8000000.0
2006-06-08 04:16:00,5.83109,5.83115,5.82935,5.83044,13000000.0
2006-06-08 04:17:00,5.83062,5.83088,5.82934,5.83026,15000000.0
2006-06-08 04:18:00,5.83063,5.83067,5.8295,5.82968,9000000.0
2006-06-08 04:19:00,5.82977,5.83043,5.82885,5.82955,12000000.0
2006-06-08 04:20:00,5.82943,5.82985,5.82823,5.82823,9000000.0
2006-06-08 04:21:00,5.82958,5.83068,5.82841,5.82877,17000000.0
2006-06-08 04:22:00,5.82895,5.83031,5.82895,5.82962,14000000.0
2006-06-08 04:23:00,5.8299,5.8299,5.82856,5.82962,10000000.0
2006-06-08 04:24:00,5.829,5.83047,5.82884,5.83034,12000000.0
2006-06-08 04:25:00,5.83095,5.83095,5.82941,5.82941,10000000.0
2006-06-08 04:26:00,5.83039,5.83039,5.82924,5.82937,7000000.0
2006-06-08 04:27:00,5.82904,5.83044,5.82904,5.82992,15000000.0
2006-06-08 04:28:00,5.82959,5.83022,5.82928,5.82953,7000000.0
2006-06-08 04:29:00,5.82986,5.82993,5.82881,5.82896,14000000.0
2006-06-08 04:30:00,5.82858,5.8301,5.82826,5.82997,11000000.0
2006-06-08 04:31:00,5.82975,5.82975,5.82803,5.82903,15000000.0
2006-06-08 04:32:00,5.82903,5.82917,5.82824,5.82824,17000000.0
2006-06-08 04:33:00,5.828,5.82912,5.8279,5.82849,14000000.0
2006-06-08 04:34:00,5.82983,5.82983,5.82848,5.82855,9000000.0
2006-06-08 04:35:00,5.82836,5.82868,5.82766,5.82862,12000000.0
2006-06-08 04:36:00,5.82888,5.82888,5.82726,5.82806,12000000.0
2006-06-08 04:37:00,5.82818,5.82873,5.82711,5.82825,12000000.0
2006-06-08 04:38:00,5.82823,5.82823,5.82708,5.82792,11000000.0
2006-06-08 04:39:00,5.82832,5.82948,5.82716,5.82896,17000000.0
2006-06-08 04:40:00,5.82884,5.8289,5.82796,5.8283,9000000.0
2006-06-08 04:41:00,5.82865,5.82961,5.82857,5.82951,10000000.0
2006-06-08 04:42:00,5.82862,5.82909,5.82817,5.82856,8000000.0
2006-06-08 04:43:00,5.82851,5.82911,5.82807,5.82896,18000000.0
2006-06-08 04:44:00,5.8292,5.82974,5.82776,5.82845,9000000.0
2006-06-08 04:45:00,5.82879,5.83,5.82835,5.83,9000000.0
2006-06-08 04:46:00,5.83006,5.83006,5.8282,5.82889,16000000.0
2006-06-08 04:47:00,5.82908,5.82964,5.8284,5.829,12000000.0
2006-06-08 04:48:00,5.82938,5.82962,5.82816,5.82927,10000000.0
2006-06-08 04:49:00,5.82947,5.83007,5.82891,5.82891,16000000.0
2006-06-08 04:50:00,5.82941,5.83005,5.82912,5.82912,16000000.0
2006-06-08 04:51:00,5.82899,5.83029,5.8288,5.82942,20000000.0
2006-06-08 04:52:00,5.82961,5.82981,5.82897,5.82897,13000000.0
2006-06-08 04:53:00,5.82876,5.82878,5.82857,5.82857,11000000.0
2006-06-08 04:54:00,5.82876,5.82879,5.82849,5.8286,11000000.0
2006-06-08 04:55:00,5.82886,5.83078,5.82886,5.83078,12000000.0
2006-06-08 04:56:00,5.83089,5.8314,5.82996,5.83061,16000000.0
2006-06-08 04:57:00,5.83023,5.83041,5.82935,5.82964,7000000.0
2006-06-08 04:58:00,5.82983,5.83059,5.82983,5.83014,13000000.0
2006-06-08 04:59:00,5.82935,5.83036,5.82854,5.83017,17000000.0
2006-06-08 05:00:00,5.83002,5.83029,5.82946,5.82946,10000000.0
2006-06-08 05:01:00,5.82973,5.83136,5.82927,5.83136,13000000.0
2006-06-08 05:02:00,5.82995,5.83039,5.82916,5.82994,18000000.0
2006-06-08 05:03:00,5.82994,5.83056,5.82932,5.82995,9000000.0
2006-06-08 05:04:00,5.82958,5.82972,5.82819,5.82885,12000000.0
2006-06-08 05:05:00,5.82869,5.82869,5.82763,5.82763,10000000.0
2006-06-08 05:06:00,5.82766,5.82839,5.82686,5.82774,20000000.0
2006-06-08 05:07:00,5.82763,5.82814,5.82729,5.82802,10000000.0
2006-06-08 05:08:00,5.82714,5.82725,5.82694,5.82701,17000000.0
2006-06-08 05:09:00,5.82697,5.8294,5.82697,5.82888,15000000.0
2006-06-08 05:10:00,5.82839,5.82874,5.82741,5.8282,10000000.0
2006-06-08 05:11:00,5.82841,5.82913,5.82793,5.82824,16000000.0
2006-06-08 05:12:00,5.82814,5.82844,5.82752,5.82752,7000000.0
2006-06-08 05:13:00,5.82851,5.82918,5.82748,5.82806,12000000.0
2006-06-08 05:14:00,5.82773,5.82836,5.82728,5.82804,14000000.0
2006-06-08 05:15:00,5.82807,5.82862,5.8274,5.82821,16000000.0
2006-06-08 05:16:00,5.82774,5.82846,5.82709,5.82785,15000000.0
2006-06-08 05:17:00,5.82779,5.82828,5.8271,5.8271,10000000.0
2006-06-08 05:18:00,5.82744,5.82847,5.82724,5.8281,13000000.0
2006-06-08 05:19:00,5.8275,5.82782,5.82695,5.82695,13000000.0
2006-06-08 05:20:00,5.82694,5.82815,5.82694,5.82759,20000000.0
2006-06-08 05:21:00,5.82778,5.82903,5.82778,5.82827,9000000.0
2006-06-08 05:22:00,5.82791,5.82903,5.82791,5.82853,17000000.0
2006-06-08 05:23:00,5.82865,5.82865,5.82792,5.828,14000000.0
2006-06-08 05:24:00,5.82826,5.82895,5.82751,5.82871,19000000.0
2006-06-08 05:25:00,5.82798,5.82953,5.82789,5.82867,13000000.0
2006-06-08 05:26:00,5.82837,5.82864,5.82788,5.82805,13000000.0
2006-06-08 05:27:00,5.82826,5.82993,5.82826,5.82954,13000000.0
2006-06-08 05:28:00,5.82919,5.82936,5.82805,5.82831,10000000.0
2006-06-08 05:29:00,5.8289,5.82944,5.82822,5.82882,17000000.0
2006-06-08 05:30:00,5.82861,5.83001,5.82766,5.82814,21000000.0
2006-06-08 05:31:00,5.82902,5.82987,5.82836,5.82836,13000000.0
2006-06-08 05:32:00,5.82831,5.82837,5.82813,5.82829,16000000.0
2006-06-08 05:33:00,5.82839,5.82947,5.82839,5.82889,13000000.0
2006-06-08 05:34:00,5.82849,5.82908,5.82805,5.82808,13000000.0
2006-06-08 05:35:00,5.82782,5.82813,5.82737,5.82744,14000000.0
2006-06-08 05:36:00,5.82722,5.82727,5.82697,5.82723,18000000.0
2006-06-08 05:37:00,5.82759,5.82888,5.8272,5.82848,12000000.0
2006-06-08 05:38:00,5.82858,5.82858,5.82753,5.82753,13000000.0
2006-06-08 05:39:00,5.82732,5.82904,5.82732,5.82884,21000000.0
2006-06-08 05:40:00,5.8295,5.83053,5.82865,5.8302,14000000.0
2006-06-08 05:41:00,5.8302,5.83064,5.829,5.82964,13000000.0
2006-06-08 05:42:00,5.82978,5.83043,5.82952,5.83007,8000000.0
2006-06-08 05:43:00,5.82973,5.82973,5.82887,5.82893,13000000.0
2006-06-08 05:44:00,5.82917,5.83032,5.82917,5.82957,13000000.0
2006-06-08 05:45:00,5.82962,5.83092,5.82908,5.82993,24000000.0
2006-06-08 05:46:00,5.82963,5.83007,5.82857,5.82931,14000000.0
2006-06-08 05:47:00,5.8303,5.83037,5.82901,5.82997,11000000.0
2006-06-08 05:48:00,5.83009,5.83063,5.82953,5.83009,18000000.0
2006-06-08 05:49:00,5.82973,5.82981,5.82937,5.82937,10000000.0
2006-06-08 05:50:00,5.8293,5.82962,5.82882,5.82882,10000000.0
2006-06-08 05:51:00,5.8284,5.82846,5.82781,5.8279,11000000.0
2006-06-08 05:52:00,5.8285,5.82953,5.8285,5.82922,19000000.0
2006-06-08 05:53:00,5.82904,5.82988,5.82846,5.82861,15000000.0
2006-06-08 05:54:00,5.82821,5.82821,5.82738,5.82738,7000000.0
2006-06-08 05:55:00,5.8278,5.82927,5.8276,5.8283,12000000.0
2006-06-08 05:56:00,5.829,5.82973,5.82822,5.82963,16000000.0
2006-06-08 05:57:00,5.82875,5.82917,5.82839,5.82876,11000000.0
2006-06-08 05:58:00,5.82848,5.82866,5.82743,5.82744,22000000.0
2006-06-08 05:59:00,5.82745,5.82929,5.82745,5.82759,9000000.0
2006-06-08 06:00:00,5.82693,5.82705,5.82669,5.82691,17000000.0
2006-06-08 06:01:00,5.82723,5.8283,5.82711,5.828,18000000.0
2006-06-08 06:02:00,5.82813,5.82813,5.82769,5.82776,18000000.0
2006-06-08 06:03:00,5.8279,5.8288,5.82723,5.8283,16000000.0
2006-06-08 06:04:00,5.82746,5.82898,5.82746,5.82825,8000000.0
2006-06-08 06:05:00,5.82867,5.82938,5.82822,5.82882,10000000.0
2006-06-08 06:06:00,5.82835,5.82977,5.82786,5.82866,27000000.0
2006-06-08 06:07:00,5.82832,5.82848,5.82822,5.82839,17000000.0
2006-06-08 06:08:00,5.82993,5.82993,5.82866,5.82939,14000000.0
2006-06-08 06:09:00,5.82955,5.82977,5.82823,5.82889,13000000.0
2006-06-08 06:10:00,5.82864,5.82985,5.82844,5.82844,14000000.0
2006-06-08 06:11:00,5.82865,5.82895,5.8278,5.82817,16000000.0
2006-06-08 06:12:00,5.8291,5.82941,5.82761,5.82828,17000000.0
2006-06-08 06:13:00,5.82988,5.82988,5.82808,5.82866,14000000.0
2006-06-08 06:14:00,5.82847,5.82967,5.82817,5.82967,12000000.0
2006-06-08 06:15:00,5.82909,5.82937,5.82805,5.82844,13000000.0
2006-06-08 06:16:00,5.82937,5.82937,5.82799,5.82839,14000000.0
2006-06-08 06:17:00,5.82876,5.82928,5.82741,5.82809,11000000.0
2006-06-08 06:18:00,5.82824,5.82881,5.82725,5.82784,12000000.0
2006-06-08 06:19:00,5.82758,5.82886,5.82719,5.82815,19000000.0
2006-06-08 06:20:00,5.82773,5.82856,5.82773,5.82854,11000000.0
2006-06-08 06:21:00,5.82844,5.82886,5.82703,5.82827,9000000.0
2006-06-08 06:22:00,5.8286,5.8286,5.827,5.82702,22000000.0
2006-06-08 06:23:00,5.82749,5.82781,5.8268,5.82739,18000000.0
2006-06-08 06:24:00,5.82745,5.82745,5.82701,5.82714,8000000.0
2006-06-08 06:25:00,5.82751,5.82803,5.82702,5.82743,9000000.0
2006-06-08 06:26:00,5.8275,5.82878,5.8275,5.82755,13000000.0
2006-06-08 06:27:00,5.8275,5.82823,5.82687,5.82784,15000000.0
2006-06-08 06:28:00,5.82782,5.82837,5.82682,5.82806,18000000.0
2006-06-08 06:29:00,5.82797,5.8289,5.82728,5.82806,16000000.0
2006-06-08 06:30:00,5.82812,5.8287,5.82752,5.82809,10000000.0
2006-06-08 06:31:00,5.82862,5.82928,5.82787,5.82816,13000000.0
2006-06-08 06:32:00,5.82793,5.82815,5.82743,5.82794,10000000.0
2006-06-08 06:33:00,5.82796,5.82834,5.82793,5.82834,10000000.0
2006-06-08 06:34:00,5.82841,5.82919,5.82791,5.82861,15000000.0
2006-06-08 06:35:00,5.82869,5.83021,5.82859,5.83001,13000000.0
2006-06-08 06:36:00,5.83034,5.83035,5.82927,5.82986,23000000.0
2006-06-08 06:37:00,5.82989,5.83026,5.82957,5.83021,11000000.0
2006-06-08 06:38:00,5.82982,5.82984,5.82873,5.82873,17000000.0
2006-06-08 06:39:00,5.82708,5.83012,5.82708,5.82956,8000000.0
2006-06-08 06:40:00,5.83013,5.83112,5.8299,5.83059,15000000.0
2006-06-08 06:41:00,5.83072,5.83144,5.83018,5.83144,15000000.0
2006-06-08 06:42:00,5.83029,5.83122,5.82973,5.82997,16000000.0
2006-06-08 06:43:00,5.82984,5.8304,5.82937,5.82937,12000000.0
2006-06-08 06:44:00,5.82946,5.83017,5.82925,5.83017,13000000.0
2006-06-08 06:45:00,5.82912,5.82918,5.82866,5.8287,14000000.0
2006-06-08 06:46:00,5.82881,5.82884,5.82852,5.82859,12000000.0
2006-06-08 06:47:00,5.82922,5.83027,5.82922,5.83027,11000000.0
2006-06-08 06:48:00,5.82993,5.83012,5.82922,5.82985,15000000.0
2006-06-08 06:49:00,5.82982,5.83057,5.82881,5.82884,17000000.0
2006-06-08 06:50:00,5.82863,5.82902,5.82854,5.82869,13000000.0
2006-06-08 06:51:00,5.82886,5.82892,5.82864,5.82871,8000000.0
2006-06-08 06:52:00,5.82927,5.82985,5.82835,5.82907,14000000.0
2006-06-08 06:53:00,5.8284,5.82943,5.82823,5.82896,13000000.0
2006-06-08 06:54:00,5.82907,5.82959,5.82903,5.82947,8000000.0
2006-06-08 06:55:00,5.82893,5.8299,5.82859,5.82921,10000000.0
2006-06-08 06:56:00,5.82924,5.82974,5.82884,5.82884,11000000.0
2006-06-08 06:57:00,5.82977,5.83001,5.8293,5.82988,17000000.0
2006-06-08 06:58:00,5.83008,5.83016,5.82991,5.83008,12000000.0
2006-06-08 06:59:00,5.82967,5.83012,5.82932,5.82953,14000000.0
2006-06-08 07:00:00,5.82916,5.82991,5.82885,5.82991,11000000.0
2006-06-08 07:01:00,5.83067,5.83067,5.82847,5.82858,10000000.0
2006-06-08 07:02:00,5.82958,5.82977,5.82875,5.82876,14000000.0
2006-06-08 07:03:00,5.82897,5.83059,5.82896,5.83059,7000000.0
2006-06-08 07:04:00,5.82965,5.82965,5.82839,5.82889,16000000.0
2006-06-08 07:05:00,5.82859,5.82954,5.82795,5.82823,15000000.0
2006-06-08 07:06:00,5.82833,5.82955,5.82807,5.82818,16000000.0
2006-06-08 07:07:00,5.82793,5.82958,5.82793,5.82958,12000000.0
2006-06-08 07:08:00,5.82858,5.82911,5.82815,5.82889,8000000.0
2006-06-08 07:09:00,5.82931,5.8295,5.82836,5.82836,8000000.0
2006-06-08 07:10:00,5.82927,5.8309,5.82927,5.83,16000000.0
2006-06-08 07:11:00,5.83006,5.83107,5.82951,5.83057,17000000.0
2006-06-08 07:12:00,5.83128,5.83179,5.83012,5.83078,20000000.0
2006-06-08 07:13:00,5.83154,5.83159,5.83035,5.83122,18000000.0
2006-06-08 07:14:00,5.8308,5.83155,5.83023,5.8308,11000000.0
2006-06-08 07:15:00,5.83028,5.83126,5.82955,5.82998,18000000.0
2006-06-08 07:16:00,5.82978,5.8311,5.82934,5.83073,18000000.0
2006-06-08 07:17:00,5.83054,5.8307,5.82876,5.82964,12000000.0
2006-06-08 07:18:00,5.82901,5.83006,5.82812,5.82812,18000000.0
2006-06-08 07:19:00,5.83028,5.83028,5.82852,5.82893,14000000.0
2006-06-08 07:20:00,5.82849,5.83071,5.82837,5.82998,18000000.0
2006-06-08 07:21:00,5.83001,5.83001,5.8283,5.82936,13000000.0
2006-06-08 07:22:00,5.82946,5.82973,5.82842,5.82842,14000000.0
2006-06-08 07:23:00,5.82921,5.83105,5.82917,5.82996,15000000.0
2006-06-08 07:24:00,5.82987,5.83002,5.82885,5.82885,16000000.0
2006-06-08 07:25:00,5.82953,5.82989,5.82859,5.82877,15000000.0
2006-06-08 07:26:00,5.82958,5.82993,5.82833,5.82959,13000000.0
2006-06-08 07:27:00,5.83045,5.83128,5.82976,5.8303,12000000.0
2006-06-08 07:28:00,5.82992,5.83166,5.82964,5.83041,22000000.0
2006-06-08 07:29:00,5.8301,5.83101,5.8298,5.83035,16000000.0
2006-06-08 07:30:00,5.83,5.83153,5.83,5.83108,14000000.0
2006-06-08 07:31:00,5.83149,5.83175,5.83023,5.83048,13000000.0
2006-06-08 07:32:00,5.82973,5.83099,5.82928,5.83099,9000000.0
2006-06-08 07:33:00,5.82985,5.82997,5.82898,5.82915,7000000.0
2006-06-08 07:34:00,5.83001,5.83148,5.82922,5.83018,18000000.0
2006-06-08 07:35:00,5.83066,5.83122,5.82964,5.82986,9000000.0
2006-06-08 07:36:00,5.83073,5.83134,5.83004,5.83058,13000000.0
2006-06-08 07:37:00,5.82991,5.83081,5.82978,5.8303,11000000.0
2006-06-08 07:38:00,5.83026,5.8309,5.82933,5.82984,11000000.0
2006-06-08 07:39:00,5.82959,5.83058,5.82915,5.82965,19000000.0
2006-06-08 07:40:00,5.82988,5.83072,5.82919,5.83033,11000000.0
2006-06-08 07:41:00,5.83028,5.8304,5.82883,5.82912,7000000.0
2006-06-08 07:42:00,5.82972,5.83049,5.82921,5.83009,13000000.0
2006-06-08 07:43:00,5.83098,5.83176,5.83013,5.83136,14000000.0
2006-06-08 07:44:00,5.82995,5.83136,5.8297,5.83109,10000000.0
2006-06-08 07:45:00,5.83076,5.83122,5.83011,5.8307,8000000.0
2006-06-08 07:46:00,5.82977,5.83125,5.82961,5.83013,13000000.0
2006-06-08 07:47:00,5.83059,5.8315,5.82977,5.83032,15000000.0
2006-06-08 07:48:00,5.83167,5.83209,5.83072,5.83086,13000000.0
2006-06-08 07:49:00,5.83201,5.83201,5.83097,5.83152,10000000.0
2006-06-08 07:50:00,5.83207,5.83207,5.82996,5.83125,17000000.0
2006-06-08 07:51:00,5.83018,5.83161,5.83018,5.83039,16000000.0
2006-06-08 07:52:00,5.8313,5.83236,5.83081,5.83149,13000000.0
2006-06-08 07:53:00,5.83119,5.83121,5.83036,5.83059,10000000.0
2006-06-08 07:54:00,5.83023,5.83082,5.8298,5.8298,11000000.0
2006-06-08 07:55:00,5.8301,5.8301,5.82906,5.83006,12000000.0
2006-06-08 07:56:00,5.82898,5.83085,5.82814,5.82855,13000000.0
2006-06-08 07:57:00,5.82907,5.82947,5.82818,5.82941,8000000.0
2006-06-08 07:58:00,5.82965,5.82965,5.82746,5.82843,14000000.0
2006-06-08 07:59:00,5.8277,5.8277,5.82651,5.82766,15000000.0
2006-06-08 08:00:00,5.82711,5.82809,5.82711,5.82809,10000000.0
2006-06-08 08:01:00,5.82771,5.82771,5.82501,5.8261,13000000.0
2006-06-08 08:02:00,5.82482,5.82646,5.82482,5.82523,14000000.0
2006-06-08 08:03:00,5.82553,5.82553,5.82298,5.82354,12000000.0
2006-06-08 08:04:00,5.82345,5.82474,5.82323,5.82378,16000000.0
2006-06-08 08:05:00,5.8239,5.82517,5.82353,5.82428,14000000.0
2006-06-08 08:06:00,5.82563,5.82584,5.82439,5.82448,19000000.0
2006-06-08 08:07:00,5.82457,5.82478,5.82273,5.82478,19000000.0
2006-06-08 08:08:00,5.82535,5.82535,5.82322,5.82416,11000000.0
2006-06-08 08:09:00,5.82439,5.82439,5.82233,5.82282,10000000.0
2006-06-08 08:10:00,5.82195,5.82259,5.8207,5.82199,16000000.0
2006-06-08 08:11:00,5.82148,5.82212,5.82106,5.82109,9000000.0
2006-06-08 08:12:00,5.82099,5.82121,5.82028,5.82102,10000000.0
2006-06-08 08:13:00,5.8216,5.82352,5.82145,5.82352,11000000.0
2006-06-08 08:14:00,5.82355,5.82492,5.82308,5.8239,12000000.0
2006-06-08 08:15:00,5.82364,5.82412,5.8229,5.82355,15000000.0
2006-06-08 08:16:00,5.82328,5.82442,5.82301,5.82442,14000000.0
2006-06-08 08:17:00,5.82451,5.82536,5.82432,5.82536,10000000.0
2006-06-08 08:18:00,5.82625,5.82625,5.82468,5.82535,9000000.0
2006-06-08 08:19:00,5.82465,5.82572,5.82462,5.82462,11000000.0
2006-06-08 08:20:00,5.82478,5.82583,5.82464,5.82559,11000000.0
2006-06-08 08:21:00,5.82522,5.82643,5.82484,5.82577,20000000.0
2006-06-08 08:22:00,5.82591,5.82634,5.82527,5.82585,8000000.0
2006-06-08 08:23:00,5.82637,5.82692,5.82548,5.82626,12000000.0
2006-06-08 08:24:00,5.82636,5.82636,5.82507,5.82516,13000000.0
2006-06-08 08:25:00,5.8255,5.82637,5.82516,5.82544,12000000.0
2006-06-08 08:26:00,5.82615,5.82641,5.82523,5.82582,13000000.0
2006-06-08 08:27:00,5.82671,5.82711,5.82604,5.82604,11000000.0
2006-06-08 08:28:00,5.82679,5.82729,5.82642,5.82697,8000000.0
2006-06-08 08:29:00,5.82686,5.82762,5.82606,5.8263,12000000.0
2006-06-08 08:30:00,5.82679,5.82732,5.82581,5.82675,11000000.0
2006-06-08 08:31:00,5.82689,5.82705,5.82576,5.82609,10000000.0
2006-06-08 08:32:00,5.82659,5.82721,5.82591,5.82675,13000000.0
2006-06-08 08:33:00,5.82678,5.8305,5.82678,5.8305,11000000.0
2006-06-08 08:34:00,5.83121,5.8344,5.83121,5.8332,17000000.0
2006-06-08 08:35:00,5.83282,5.83436,5.83223,5.83436,11000000.0
2006-06-08 08:36:00,5.83512,5.83531,5.8328,5.8328,10000000.0
2006-06-08 08:37:00,5.8328,5.83532,5.83271,5.83532,9000000.0
2006-06-08 08:38:00,5.83625,5.8366,5.83493,5.8363,18000000.0
2006-06-08 08:39:00,5.83623,5.83623,5.83515,5.83541,8000000.0
2006-06-08 08:40:00,5.83474,5.83585,5.83404,5.83501,7000000.0
2006-06-08 08:41:00,5.83505,5.83514,5.83325,5.83397,16000000.0
2006-06-08 08:42:00,5.83517,5.83521,5.83424,5.83518,14000000.0
2006-06-08 08:43:00,5.83511,5.83535,5.83386,5.83502,12000000.0
2006-06-08 08:44:00,5.8343,5.83489,5.83317,5.83317,9000000.0
2006-06-08 08:45:00,5.83312,5.83382,5.83221,5.83221,18000000.0
2006-06-08 08:46:00,5.83228,5.83359,5.83137,5.83244,14000000.0
2006-06-08 08:47:00,5.83323,5.83432,5.83313,5.83402,18000000.0
2006-06-08 08:48:00,5.83335,5.83471,5.83324,5.83419,12000000.0
2006-06-08 08:49:00,5.83247,5.83386,5.83067,5.83172,14000000.0
2006-06-08 08:50:00,5.83091,5.83162,5.82956,5.83162,16000000.0
2006-06-08 08:51:00,5.83111,5.83119,5.8301,5.8308,21000000.0
2006-06-08 08:52:00,5.82948,5.83029,5.82861,5.83003,20000000.0
2006-06-08 08:53:00,5.82928,5.83034,5.82869,5.83034,7000000.0
2006-06-08 08:54:00,5.83053,5.8312,5.82983,5.8312,17000000.0
2006-06-08 08:55:00,5.83084,5.83255,5.83048,5.83247,12000000.0
2006-06-08 08:56:00,5.83222,5.83277,5.83051,5.83234,17000000.0
2006-06-08 08:57:00,5.83231,5.83299,5.83093,5.83292,16000000.0
2006-06-08 08:58:00,5.83332,5.83332,5.83115,5.83203,12000000.0
2006-06-08 08:59:00,5.83186,5.83287,5.83118,5.83287,13000000.0
2006-06-08 09:00:00,5.83301,5.83324,5.83137,5.83266,17000000.0
2006-06-08 09:01:00,5.83251,5.83352,5.83201,5.83352,13000000.0
2006-06-08 09:02:00,5.83344,5.83448,5.83284,5.83448,8000000.0
2006-06-08 09:03:00,5.83486,5.83591,5.83437,5.83437,16000000.0
2006-06-08 09:04:00,5.8359,5.83849,5.8359,5.83849,8000000.0
2006-06-08 09:05:00,5.83877,5.83877,5.83712,5.83805,11000000.0
2006-06-08 09:06:00,5.83783,5.83804,5.83644,5.8372,10000000.0
2006-06-08 09:07:00,5.83699,5.83757,5.83644,5.83739,10000000.0
2006-06-08 09:08:00,5.83742,5.83751,5.83585,5.83673,19000000.0
2006-06-08 09:09:00,5.83714,5.83994,5.83714,5.83919,16000000.0
2006-06-08 09:10:00,5.83864,5.83922,5.83791,5.83922,8000000.0
2006-06-08 09:11:00,5.83984,5.84022,5.83811,5.83833,11000000.0
2006-06-08 09:12:00,5.83942,5.83942,5.83609,5.83711,16000000.0
2006-06-08 09:13:00,5.83735,5.83787,5.83595,5.83779,15000000.0
2006-06-08 09:14:00,5.83811,5.83857,5.83719,5.83752,17000000.0
2006-06-08 09:15:00,5.83657,5.8386,5.83644,5.83837,12000000.0
2006-06-08 09:16:00,5.83741,5.83823,5.83632,5.83686,14000000.0
2006-06-08 09:17:00,5.83715,5.83895,5.8369,5.83797,14000000.0
2006-06-08 09:18:00,5.83848,5.83908,5.83775,5.83907,18000000.0
2006-06-08 09:19:00,5.83994,5.84225,5.83896,5.84135,14000000.0
2006-06-08 09:20:00,5.84151,5.84308,5.84,5.84268,18000000.0
2006-06-08 09:21:00,5.84295,5.84465,5.84188,5.84447,17000000.0
2006-06-08 09:22:00,5.84464,5.84464,5.84134,5.84224,13000000.0
2006-06-08 09:23:00,5.84174,5.84265,5.8406,5.84156,12000000.0
2006-06-08 09:24:00,5.84262,5.84341,5.84164,5.84341,14000000.0
2006-06-08 09:25:00,5.84301,5.84332,5.84074,5.84074,9000000.0
2006-06-08 09:26:00,5.84059,5.84313,5.84059,5.84228,13000000.0
2006-06-08 09:27:00,5.84173,5.84173,5.84043,5.84142,13000000.0
2006-06-08 09:28:00,5.8417,5.8417,5.83824,5.83984,19000000.0
2006-06-08 09:29:00,5.83929,5.84005,5.83756,5.83894,14000000.0
2006-06-08 09:30:00,5.83909,5.84185,5.83847,5.83989,15000000.0
2006-06-08 09:31:00,5.84082,5.84128,5.83953,5.84031,11000000.0
2006-06-08 09:32:00,5.83996,5.83996,5.83825,5.83875,16000000.0
2006-06-08 09:33:00,5.83996,5.8411,5.8395,5.84108,9000000.0
2006-06-08 09:34:00,5.84126,5.84172,5.83915,5.84172,18000000.0
2006-06-08 09:35:00,5.84172,5.84182,5.84001,5.84001,14000000.0
2006-06-08 09:36:00,5.84015,5.84187,5.84012,5.8416,16000000.0
2006-06-08 09:37:00,5.84102,5.84259,5.84036,5.84161,20000000.0
2006-06-08 09:38:00,5.84146,5.84154,5.83997,5.84135,19000000.0
2006-06-08 09:39:00,5.84107,5.8413,5.83947,5.84129,16000000.0
2006-06-08 09:40:00,5.84092,5.84244,5.84024,5.84216,12000000.0
2006-06-08 09:41:00,5.84185,5.84228,5.84096,5.84198,18000000.0
2006-06-08 09:42:00,5.84276,5.8446,5.84186,5.8446,16000000.0
2006-06-08 09:43:00,5.84485,5.8449,5.84275,5.84385,15000000.0
2006-06-08 09:44:00,5.84365,5.84385,5.84248,5.84257,13000000.0
2006-06-08 09:45:00,5.8422,5.84265,5.84042,5.8418,13000000.0
2006-06-08 09:46:00,5.8408,5.843,5.8408,5.84284,17000000.0
2006-06-08 09:47:00,5.84296,5.84379,5.84174,5.84232,13000000.0
2006-06-08 09:48:00,5.84257,5.84354,5.8421,5.8421,16000000.0
2006-06-08 09:49:00,5.84225,5.84396,5.84225,5.84396,17000000.0
2006-06-08 09:50:00,5.84312,5.84377,5.84235,5.84367,12000000.0
2006-06-08 09:51:00,5.84343,5.84343,5.84189,5.8424,16000000.0
2006-06-08 09:52:00,5.84273,5.84334,5.84195,5.84334,16000000.0
2006-06-08 09:53:00,5.84289,5.84509,5.84269,5.84429,15000000.0
2006-06-08 09:54:00,5.84457,5.84457,5.84158,5.84344,15000000.0
2006-06-08 09:55:00,5.84343,5.84343,5.84149,5.84282,15000000.0
2006-06-08 09:56:00,5.84308,5.84329,5.84176,5.84212,17000000.0
2006-06-08 09:57:00,5.84209,5.84213,5.8411,5.84144,12000000.0
2006-06-08 09:58:00,5.84146,5.84213,5.84085,5.84199,14000000.0
2006-06-08 09:59:00,5.84137,5.84282,5.84137,5.8421,10000000.0
2006-06-08 10:00:00,5.84171,5.84271,5.84079,5.8416,11000000.0
2006-06-08 10:01:00,5.84144,5.84209,5.84024,5.84203,24000000.0
2006-06-08 10:02:00,5.84157,5.84188,5.83919,5.83987,14000000.0
2006-06-08 10:03:00,5.83978,5.84106,5.83907,5.83991,16000000.0
2006-06-08 10:04:00,5.83886,5.83905,5.8378,5.83841,10000000.0
2006-06-08 10:05:00,5.8394,5.84061,5.83878,5.84061,10000000.0
2006-06-08 10:06:00,5.8407,5.8414,5.83942,5.83975,9000000.0
2006-06-08 10:07:00,5.83931,5.84041,5.83918,5.83918,11000000.0
2006-06-08 10:08:00,5.83952,5.84145,5.83941,5.84027,9000000.0
2006-06-08 10:09:00,5.83978,5.84034,5.83919,5.84024,11000000.0
2006-06-08 10:10:00,5.83874,5.83966,5.83768,5.83966,15000000.0
2006-06-08 10:11:00,5.8399,5.83991,5.83877,5.83991,16000000.0
2006-06-08 10:12:00,5.83966,5.84036,5.83921,5.83932,19000000.0
2006-06-08 10:13:00,5.83937,5.84041,5.83917,5.83946,9000000.0
2006-06-08 10:14:00,5.83919,5.84064,5.83885,5.84064,11000000.0
2006-06-08 10:15:00,5.84103,5.84103,5.83943,5.84055,8000000.0
2006-06-08 10:16:00,5.84054,5.84205,5.84049,5.84205,17000000.0
2006-06-08 10:17:00,5.8415,5.84204,5.84022,5.84162,16000000.0
2006-06-08 10:18:00,5.84153,5.84213,5.84013,5.84083,16000000.0
2006-06-08 10:19:00,5.84089,5.84143,5.83906,5.84056,17000000.0
2006-06-08 10:20:00,5.84045,5.84096,5.83935,5.84005,16000000.0
2006-06-08 10:21:00,5.83995,5.84018,5.83911,5.83989,7000000.0
2006-06-08 10:22:00,5.84009,5.84009,5.83874,5.83918,10000000.0
2006-06-08 10:23:00,5.83912,5.83975,5.83789,5.83834,14000000.0
2006-06-08 10:24:00,5.83809,5.83844,5.83698,5.8373,13000000.0
2006-06-08 10:25:00,5.83768,5.83865,5.83715,5.83734,12000000.0
2006-06-08 10:26:00,5.83778,5.83803,5.83655,5.83736,11000000.0
2006-06-08 10:27:00,5.83737,5.8375,5.83629,5.83737,13000000.0
2006-06-08 10:28:00,5.83772,5.83772,5.83613,5.83687,13000000.0
2006-06-08 10:29:00,5.837,5.83738,5.83556,5.83556,11000000.0
2006-06-08 10:30:00,5.83616,5.83785,5.83603,5.83773,9000000.0
2006-06-08 10:31:00,5.83701,5.83755,5.8357,5.83691,16000000.0
2006-06-08 10:32:00,5.83611,5.83611,5.83365,5.83535,9000000.0
2006-06-08 10:33:00,5.83645,5.83739,5.83567,5.83679,12000000.0
2006-06-08 10:34:00,5.83664,5.83732,5.83613,5.83613,11000000.0
2006-06-08 10:35:00,5.83587,5.83667,5.83477,5.83535,17000000.0
2006-06-08 10:36:00,5.83465,5.83483,5.83291,5.83322,10000000.0
2006-06-08 10:37:00,5.83307,5.83365,5.83217,5.83302,15000000.0
2006-06-08 10:38:00,5.8329,5.8334,5.83136,5.83259,17000000.0
2006-06-08 10:39:00,5.8324,5.83295,5.83101,5.83165,13000000.0
2006-06-08 10:40:00,5.8314,5.83451,5.8314,5.83451,10000000.0
2006-06-08 10:41:00,5.83493,5.83512,5.83398,5.83492,15000000.0
2006-06-08 10:42:00,5.83549,5.83614,5.83515,5.83515,12000000.0
2006-06-08 10:43:00,5.83482,5.83571,5.83424,5.83571,13000000.0
2006-06-08 10:44:00,5.83528,5.83662,5.83528,5.83556,12000000.0
2006-06-08 10:45:00,5.83573,5.8369,5.83515,5.83616,13000000.0
2006-06-08 10:46:00,5.83577,5.83603,5.83521,5.83598,13000000.0
2006-06-08 10:47:00,5.83624,5.8363,5.83548,5.83548,7000000.0
2006-06-08 10:48:00,5.83562,5.83635,5.83517,5.8359,12000000.0
2006-06-08 10:49:00,5.83582,5.8364,5.8349,5.8364,10000000.0
2006-06-08 10:50:00,5.83655,5.83708,5.83583,5.83645,14000000.0
2006-06-08 10:51:00,5.8366,5.8366,5.83501,5.83599,11000000.0
2006-06-08 10:52:00,5.83532,5.83561,5.83421,5.83561,20000000.0
2006-06-08 10:53:00,5.83584,5.83601,5.83479,5.83479,9000000.0
2006-06-08 10:54:00,5.83531,5.83631,5.83463,5.83558,18000000.0
2006-06-08 10:55:00,5.83556,5.836,5.8349,5.836,10000000.0
2006-06-08 10:56:00,5.83544,5.83554,5.83446,5.83446,11000000.0
2006-06-08 10:57:00,5.83345,5.83396,5.83243,5.83351,8000000.0
2006-06-08 10:58:00,5.83344,5.83536,5.83344,5.83536,10000000.0
2006-06-08 10:59:00,5.83435,5.83521,5.8333,5.83521,10000000.0
2006-06-08 11:00:00,5.83475,5.8353,5.83378,5.8349,15000000.0
2006-06-08 11:01:00,5.83396,5.8347,5.83344,5.83345,12000000.0
2006-06-08 11:02:00,5.83373,5.83433,5.83295,5.83346,8000000.0
2006-06-08 11:03:00,5.83264,5.83392,5.83245,5.83378,11000000.0
2006-06-08 11:04:00,5.8341,5.83489,5.83339,5.83417,15000000.0
2006-06-08 11:05:00,5.83329,5.83472,5.83309,5.83462,17000000.0
2006-06-08 11:06:00,5.8345,5.83497,5.83352,5.83405,12000000.0
2006-06-08 11:07:00,5.83364,5.83411,5.83303,5.83411,11000000.0
2006-06-08 11:08:00,5.83424,5.83452,5.8329,5.83408,22000000.0
2006-06-08 11:09:00,5.83388,5.83492,5.8337,5.83492,9000000.0
2006-06-08 11:10:00,5.83541,5.83557,5.83439,5.83533,16000000.0
2006-06-08 11:11:00,5.83516,5.83564,5.83461,5.83525,7000000.0
2006-06-08 11:12:00,5.83556,5.83582,5.83457,5.83581,15000000.0
2006-06-08 11:13:00,5.83584,5.83599,5.83472,5.83599,11000000.0
2006-06-08 11:14:00,5.83597,5.83597,5.83444,5.83549,18000000.0
2006-06-08 11:15:00,5.83597,5.83644,5.83519,5.83644,11000000.0
2006-06-08 11:16:00,5.83584,5.83605,5.83484,5.83586,13000000.0
2006-06-08 11:17:00,5.83546,5.83619,5.83445,5.83536,13000000.0
2006-06-08 11:18:00,5.8352,5.8356,5.83464,5.8356,9000000.0
2006-06-08 11:19:00,5.8351,5.83527,5.83441,5.83441,17000000.0
2006-06-08 11:20:00,5.83452,5.83544,5.83413,5.83534,14000000.0
2006-06-08 11:21:00,5.83501,5.83576,5.83432,5.83556,14000000.0
2006-06-08 11:22:00,5.83563,5.83578,5.8346,5.83578,22000000.0
2006-06-08 11:23:00,5.83465,5.83583,5.83443,5.83575,8000000.0
2006-06-08 11:24:00,5.83595,5.83598,5.83455,5.83523,18000000.0
2006-06-08 11:25:00,5.83474,5.8357,5.83448,5.83541,9000000.0
2006-06-08 11:26:00,5.83563,5.83579,5.83448,5.8352,15000000.0
2006-06-08 11:27:00,5.83476,5.8356,5.83394,5.83394,10000000.0
2006-06-08 11:28:00,5.83495,5.83556,5.83365,5.83492,13000000.0
2006-06-08 11:29:00,5.83658,5.83658,5.83427,5.83555,17000000.0
2006-06-08 11:30:00,5.8348,5.83533,5.83389,5.83506,13000000.0
2006-06-08 11:31:00,5.83472,5.83597,5.83441,5.8352,12000000.0
2006-06-08 11:32:00,5.83505,5.83571,5.83465,5.83526,20000000.0
2006-06-08 11:33:00,5.83577,5.83632,5.83506,5.83622,16000000.0
2006-06-08 11:34:00,5.83595,5.83631,5.83471,5.83558,13000000.0
2006-06-08 11:35:00,5.83581,5.83689,5.83576,5.83662,14000000.0
2006-06-08 11:36:00,5.83661,5.83684,5.83518,5.83518,11000000.0
2006-06-08 11:37:00,5.83615,5.83776,5.836,5.8377,16000000.0
2006-06-08 11:38:00,5.8372,5.8379,5.83621,5.83737,8000000.0
2006-06-08 11:39:00,5.83495,5.83651,5.83495,5.83634,11000000.0
2006-06-08 11:40:00,5.83591,5.83652,5.83443,5.83652,12000000.0
2006-06-08 11:41:00,5.83517,5.83618,5.83482,5.83618,10000000.0
2006-06-08 11:42:00,5.83667,5.83667,5.8353,5.83578,10000000.0
2006-06-08 11:43:00,5.83614,5.83636,5.83445,5.83564,17000000.0
2006-06-08 11:44:00,5.83587,5.83587,5.83475,5.83475,15000000.0
2006-06-08 11:45:00,5.83435,5.83564,5.83374,5.83433,16000000.0
2006-06-08 11:46:00,5.83403,5.83517,5.83385,5.83516,7000000.0
2006-06-08 11:47:00,5.83489,5.83539,5.83388,5.83434,16000000.0
2006-06-08 11:48:00,5.83545,5.83545,5.83342,5.83473,13000000.0
2006-06-08 11:49:00,5.83436,5.83481,5.83356,5.83481,10000000.0
2006-06-08 11:50:00,5.83531,5.83531,5.83492,5.83505,12000000.0
2006-06-08 11:51:00,5.83419,5.8342,5.83293,5.83365,14000000.0
2006-06-08 11:52:00,5.83493,5.83493,5.83372,5.83425,18000000.0
2006-06-08 11:53:00,5.83395,5.83419,5.83345,5.8339,16000000.0
2006-06-08 11:54:00,5.83448,5.83574,5.83448,5.83563,8000000.0
2006-06-08 11:55:00,5.83616,5.83746,5.83607,5.83746,8000000.0
2006-06-08 11:56:00,5.83755,5.83794,5.83553,5.83553,8000000.0
2006-06-08 11:57:00,5.83545,5.83718,5.83545,5.83718,11000000.0
2006-06-08 11:58:00,5.83643,5.83656,5.83405,5.83511,14000000.0
2006-06-08 11:59:00,5.83565,5.83576,5.8345,5.83492,11000000.0
2006-06-08 12:00:00,5.8352,5.83622,5.83491,5.83574,15000000.0
2006-06-08 12:01:00,5.83519,5.83653,5.8349,5.83492,13000000.0
2006-06-08 12:02:00,5.8356,5.83774,5.83555,5.83713,15000000.0
2006-06-08 12:03:00,5.83709,5.83799,5.83646,5.83799,11000000.0
2006-06-08 12:04:00,5.83772,5.83806,5.83676,5.83788,9000000.0
2006-06-08 12:05:00,5.83754,5.8382,5.83686,5.83816,9000000.0
2006-06-08 12:06:00,5.83635,5.83785,5.83635,5.83768,15000000.0
2006-06-08 12:07:00,5.8381,5.83854,5.83749,5.83794,11000000.0
2006-06-08 12:08:00,5.83806,5.83907,5.83731,5.83907,8000000.0
2006-06-08 12:09:00,5.83932,5.83932,5.83777,5.83909,18000000.0
2006-06-08 12:10:00,5.83872,5.83938,5.83829,5.83931,14000000.0
2006-06-08 12:11:00,5.83968,5.83986,5.83802,5.83922,9000000.0
2006-06-08 12:12:00,5.83879,5.8393,5.8374,5.83902,18000000.0
2006-06-08 12:13:00,5.83859,5.83888,5.83732,5.83888,12000000.0
2006-06-08 12:14:00,5.83846,5.83879,5.83794,5.83851,10000000.0
2006-06-08 12:15:00,5.83889,5.83978,5.83848,5.83877,8000000.0
2006-06-08 12:16:00,5.83887,5.83948,5.83774,5.8388,14000000.0
2006-06-08 12:17:00,5.83854,5.8404,5.83849,5.83915,13000000.0
2006-06-08 12:18:00,5.83843,5.83938,5.83781,5.83846,10000000.0
2006-06-08 12:19:00,5.83896,5.839,5.83775,5.83843,11000000.0
2006-06-08 12:20:00,5.83777,5.83853,5.83736,5.83853,8000000.0
2006-06-08 12:21:00,5.83857,5.8392,5.83759,5.83817,20000000.0
2006-06-08 12:22:00,5.83803,5.83862,5.83734,5.83788,14000000.0
2006-06-08 12:23:00,5.83787,5.83909,5.83737,5.83831,11000000.0
2006-06-08 12:24:00,5.83841,5.83896,5.83757,5.83815,17000000.0
2006-06-08 12:25:00,5.83863,5.84001,5.83807,5.8394,12000000.0
2006-06-08 12:26:00,5.83935,5.84015,5.83892,5.84015,7000000.0
2006-06-08 12:27:00,5.84029,5.8405,5.83947,5.83951,7000000.0
2006-06-08 12:28:00,5.84099,5.84118,5.83956,5.84,19000000.0
2006-06-08 12:29:00,5.84061,5.84093,5.83968,5.84088,12000000.0
2006-06-08 12:30:00,5.8404,5.8404,5.83938,5.84011,10000000.0
2006-06-08 12:31:00,5.83907,5.84054,5.83905,5.83947,12000000.0
2006-06-08 12:32:00,5.83974,5.84075,5.83876,5.83935,12000000.0
2006-06-08 12:33:00,5.83954,5.83987,5.83868,5.83937,15000000.0
2006-06-08 12:34:00,5.83954,5.84023,5.83867,5.84023,12000000.0
2006-06-08 12:35:00,5.83902,5.84135,5.83902,5.84135,12000000.0
2006-06-08 12:36:00,5.83914,5.84041,5.83914,5.84036,15000000.0
2006-06-08 12:37:00,5.83912,5.84065,5.83881,5.84007,8000000.0
2006-06-08 12:38:00,5.83947,5.84049,5.83855,5.83949,15000000.0
2006-06-08 12:39:00,5.83921,5.84143,5.83891,5.84143,14000000.0
2006-06-08 12:40:00,5.84047,5.8418,5.84014,5.8418,18000000.0
2006-06-08 12:41:00,5.84095,5.84134,5.8404,5.84122,11000000.0
2006-06-08 12:42:00,5.84016,5.84161,5.84005,5.84157,17000000.0
2006-06-08 12:43:00,5.84068,5.84161,5.84051,5.84161,11000000.0
2006-06-08 12:44:00,5.84137,5.84167,5.84038,5.84038,13000000.0
2006-06-08 12:45:00,5.84103,5.84103,5.83948,5.83982,10000000.0
2006-06-08 12:46:00,5.83924,5.83993,5.83851,5.83933,20000000.0
2006-06-08 12:47:00,5.83941,5.84007,5.83892,5.83897,10000000.0
2006-06-08 12:48:00,5.83849,5.84009,5.83834,5.83999,10000000.0
2006-06-08 12:49:00,5.83965,5.84004,5.83886,5.83983,15000000.0
2006-06-08 12:50:00,5.83981,5.84019,5.83902,5.84019,14000000.0
2006-06-08 12:51:00,5.83923,5.84002,5.83826,5.8387,14000000.0
2006-06-08 12:52:00,5.83874,5.83992,5.83874,5.83992,9000000.0
2006-06-08 12:53:00,5.83948,5.83948,5.83829,5.83864,9000000.0
2006-06-08 12:54:00,5.83934,5.83974,5.8384,5.8384,20000000.0
2006-06-08 12:55:00,5.83925,5.83991,5.83836,5.83931,12000000.0
2006-06-08 12:56:00,5.83899,5.83955,5.83825,5.8387,7000000.0
2006-06-08 12:57:00,5.83967,5.84052,5.83887,5.84022,13000000.0
2006-06-08 12:58:00,5.83932,5.83983,5.83743,5.83809,16000000.0
2006-06-08 12:59:00,5.83762,5.83794,5.83637,5.83774,14000000.0
2006-06-08 13:00:00,5.83774,5.8393,5.83736,5.83869,12000000.0
2006-06-08 13:01:00,5.83917,5.83944,5.83815,5.83846,17000000.0
2006-06-08 13:02:00,5.83844,5.84025,5.83834,5.84009,10000000.0
2006-06-08 13:03:00,5.83978,5.84018,5.83866,5.83988,22000000.0
2006-06-08 13:04:00,5.8398,5.83996,5.83836,5.83911,20000000.0
2006-06-08 13:05:00,5.84005,5.84042,5.83897,5.83925,14000000.0
2006-06-08 13:06:00,5.83971,5.84029,5.8386,5.8386,17000000.0
2006-06-08 13:07:00,5.83846,5.84024,5.83846,5.84001,22000000.0
2006-06-08 13:08:00,5.83938,5.84,5.83852,5.83973,12000000.0
2006-06-08 13:09:00,5.83985,5.84001,5.83948,5.83948,12000000.0
2006-06-08 13:10:00,5.83922,5.83974,5.83856,5.83957,20000000.0
2006-06-08 13:11:00,5.83963,5.83963,5.83728,5.83826,12000000.0
2006-06-08 13:12:00,5.83849,5.8385,5.83697,5.83792,16000000.0
2006-06-08 13:13:00,5.83756,5.83804,5.83668,5.83794,14000000.0
2006-06-08 13:14:00,5.83744,5.83781,5.83626,5.83723,17000000.0
2006-06-08 13:15:00,5.83511,5.83649,5.83487,5.83588,7000000.0
2006-06-08 13:16:00,5.83531,5.83562,5.83457,5.83536,9000000.0
2006-06-08 13:17:00,5.83562,5.83632,5.83498,5.83523,15000000.0
2006-06-08 13:18:00,5.83668,5.83725,5.83597,5.83697,17000000.0
2006-06-08 13:19:00,5.83749,5.83751,5.83657,5.83687,15000000.0
2006-06-08 13:20:00,5.83743,5.83761,5.83629,5.83722,12000000.0
2006-06-08 13:21:00,5.83681,5.83733,5.83589,5.8369,24000000.0
2006-06-08 13:22:00,5.83621,5.83708,5.83566,5.83652,12000000.0
2006-06-08 13:23:00,5.83595,5.83759,5.83595,5.83745,12000000.0
2006-06-08 13:24:00,5.8376,5.83772,5.83655,5.83772,18000000.0
2006-06-08 13:25:00,5.83674,5.83695,5.83575,5.83618,12000000.0
2006-06-08 13:26:00,5.83689,5.83702,5.83565,5.83678,12000000.0
2006-06-08 13:27:00,5.83741,5.83745,5.83549,5.83618,9000000.0
2006-06-08 13:28:00,5.8374,5.83765,5.83617,5.83713,15000000.0
2006-06-08 13:29:00,5.83748,5.83782,5.83659,5.83705,14000000.0
2006-06-08 13:30:00,5.8366,5.83716,5.83624,5.83702,11000000.0
2006-06-08 13:31:00,5.83788,5.83907,5.83681,5.83907,11000000.0
2006-06-08 13:32:00,5.83802,5.83802,5.83672,5.83733,8000000.0
2006-06-08 13:33:00,5.83814,5.83819,5.83695,5.8371,14000000.0
2006-06-08 13:34:00,5.83691,5.83767,5.83663,5.83742,11000000.0
2006-06-08 13:35:00,5.83733,5.83813,5.83622,5.83663,16000000.0
2006-06-08 13:36:00,5.83576,5.83725,5.83504,5.83725,8000000.0
2006-06-08 13:37:00,5.83717,5.83786,5.83664,5.83786,17000000.0
2006-06-08 13:38:00,5.83673,5.83722,5.83571,5.83608,14000000.0
2006-06-08 13:39:00,5.83698,5.83727,5.83592,5.83686,10000000.0
2006-06-08 13:40:00,5.83691,5.83736,5.83568,5.83679,8000000.0
2006-06-08 13:41:00,5.83696,5.83705,5.83591,5.83662,11000000.0
2006-06-08 13:42:00,5.83622,5.83705,5.83516,5.8357,14000000.0
2006-06-08 13:43:00,5.83588,5.83683,5.83538,5.83683,11000000.0
2006-06-08 13:44:00,5.83741,5.83746,5.83544,5.83544,11000000.0
2006-06-08 13:45:00,5.83755,5.83755,5.83508,5.83624,14000000.0
2006-06-08 13:46:00,5.83472,5.84069,5.83472,5.84069,11000000.0
2006-06-08 13:47:00,5.84083,5.84087,5.83874,5.84028,13000000.0
2006-06-08 13:48:00,5.84235,5.84452,5.84129,5.84452,14000000.0
2006-06-08 13:49:00,5.84577,5.84915,5.84577,5.84915,12000000.0
2006-06-08 13:50:00,5.84827,5.84827,5.84602,5.84698,16000000.0
2006-06-08 13:51:00,5.84755,5.84882,5.84713,5.84827,14000000.0
2006-06-08 13:52:00,5.84864,5.84911,5.84772,5.84911,10000000.0
2006-06-08 13:53:00,5.851,5.85276,5.85056,5.85236,10000000.0
2006-06-08 13:54:00,5.85206,5.85331,5.8511,5.85331,8000000.0
2006-06-08 13:55:00,5.85293,5.85293,5.85108,5.85198,13000000.0
2006-06-08 13:56:00,5.85093,5.85093,5.8487,5.84896,17000000.0
2006-06-08 13:57:00,5.84923,5.8498,5.84804,5.8498,13000000.0
2006-06-08 13:58:00,5.85066,5.85066,5.84846,5.84983,7000000.0
2006-06-08 13:59:00,5.84892,5.84988,5.84806,5.84937,9000000.0
2006-06-08 14:00:00,5.84864,5.85134,5.84807,5.85134,7000000.0
2006-06-08 14:01:00,5.85217,5.85218,5.85013,5.85169,11000000.0
2006-06-08 14:02:00,5.85307,5.85513,5.85198,5.8544,19000000.0
2006-06-08 14:03:00,5.85417,5.85729,5.85417,5.85729,13000000.0
2006-06-08 14:04:00,5.85836,5.85923,5.85732,5.85857,22000000.0
2006-06-08 14:05:00,5.8581,5.85851,5.85658,5.85672,17000000.0
2006-06-08 14:06:00,5.85482,5.85588,5.85451,5.85452,11000000.0
2006-06-08 14:07:00,5.85448,5.85488,5.85315,5.85488,9000000.0
2006-06-08 14:08:00,5.85375,5.85466,5.85293,5.85466,11000000.0
2006-06-08 14:09:00,5.85481,5.85485,5.8521,5.85299,12000000.0
2006-06-08 14:10:00,5.8544,5.85522,5.85271,5.85468,13000000.0
2006-06-08 14:11:00,5.85443,5.8547,5.85262,5.85362,14000000.0
2006-06-08 14:12:00,5.85441,5.8545,5.85238,5.85346,11000000.0
2006-06-08 14:13:00,5.85314,5.85356,5.85209,5.85356,11000000.0
2006-06-08 14:14:00,5.85355,5.85363,5.85253,5.85253,7000000.0
2006-06-08 14:15:00,5.85137,5.85243,5.8505,5.85155,14000000.0
2006-06-08 14:16:00,5.85209,5.85292,5.85161,5.85284,13000000.0
2006-06-08 14:17:00,5.85249,5.85389,5.85186,5.85389,22000000.0
2006-06-08 14:18:00,5.85423,5.85433,5.85233,5.85328,15000000.0
2006-06-08 14:19:00,5.85275,5.85343,5.85201,5.85286,12000000.0
2006-06-08 14:20:00,5.85232,5.85303,5.8521,5.85303,7000000.0
2006-06-08 14:21:00,5.85348,5.85492,5.85269,5.8548,13000000.0
2006-06-08 14:22:00,5.85469,5.85469,5.85346,5.85463,8000000.0
2006-06-08 14:23:00,5.85548,5.85617,5.85434,5.85519,11000000.0
2006-06-08 14:24:00,5.85522,5.85629,5.85375,5.85611,13000000.0
2006-06-08 14:25:00,5.85737,5.85859,5.85668,5.85791,15000000.0
2006-06-08 14:26:00,5.85719,5.85758,5.85644,5.85758,8000000.0
2006-06-08 14:27:00,5.85675,5.85675,5.85506,5.85578,10000000.0
2006-06-08 14:28:00,5.85503,5.85589,5.85421,5.85545,11000000.0
2006-06-08 14:29:00,5.85548,5.85563,5.85408,5.85525,21000000.0
2006-06-08 14:30:00,5.8555,5.86073,5.8555,5.86073,11000000.0
2006-06-08 14:31:00,5.86173,5.86244,5.86081,5.86179,17000000.0
2006-06-08 14:32:00,5.86408,5.87215,5.86367,5.87182,15000000.0
2006-06-08 14:33:00,5.8742,5.8778,5.87361,5.87751,8000000.0
2006-06-08 14:34:00,5.87801,5.87801,5.87464,5.87464,9000000.0
2006-06-08 14:35:00,5.87465,5.87562,5.87302,5.8744,11000000.0
2006-06-08 14:36:00,5.87491,5.87511,5.87278,5.8742,15000000.0
2006-06-08 14:37:00,5.87322,5.87358,5.87205,5.87234,8000000.0
2006-06-08 14:38:00,5.8722,5.8722,5.8697,5.8697,10000000.0
2006-06-08 14:39:00,5.86931,5.86996,5.86763,5.86926,19000000.0
2006-06-08 14:40:00,5.87013,5.87259,5.86915,5.87259,15000000.0
2006-06-08 14:41:00,5.87268,5.87268,5.87009,5.87181,15000000.0
2006-06-08 14:42:00,5.871,5.8723,5.871,5.87193,17000000.0
2006-06-08 14:43:00,5.87246,5.8777,5.87246,5.87753,15000000.0
2006-06-08 14:44:00,5.87943,5.88574,5.87943,5.88561,15000000.0
2006-06-08 14:45:00,5.88686,5.88686,5.88564,5.8861,9000000.0
2006-06-08 14:46:00,5.88552,5.88552,5.88349,5.88453,11000000.0
2006-06-08 14:47:00,5.88364,5.88377,5.88158,5.88241,12000000.0
2006-06-08 14:48:00,5.88267,5.88267,5.87917,5.87921,12000000.0
2006-06-08 14:49:00,5.87944,5.88125,5.87797,5.87901,12000000.0
2006-06-08 14:50:00,5.87702,5.87943,5.87702,5.87934,15000000.0
2006-06-08 14:51:00,5.87936,5.88069,5.87859,5.88037,10000000.0
2006-06-08 14:52:00,5.88108,5.88134,5.87946,5.88024,13000000.0
2006-06-08 14:53:00,5.8797,5.8797,5.87722,5.87881,13000000.0
2006-06-08 14:54:00,5.87773,5.87854,5.87734,5.87775,9000000.0
2006-06-08 14:55:00,5.87793,5.87893,5.87674,5.87674,16000000.0
2006-06-08 14:56:00,5.87723,5.87792,5.87644,5.87771,15000000.0
2006-06-08 14:57:00,5.87775,5.87777,5.87429,5.87621,15000000.0
2006-06-08 14:58:00,5.87598,5.87622,5.87364,5.87364,11000000.0
2006-06-08 14:59:00,5.87316,5.87316,5.87163,5.87285,14000000.0
2006-06-08 15:00:00,5.87309,5.87459,5.87103,5.87427,18000000.0
2006-06-08 15:01:00,5.87382,5.87594,5.87281,5.87557,12000000.0
2006-06-08 15:02:00,5.87432,5.87644,5.87366,5.87644,7000000.0
2006-06-08 15:03:00,5.87688,5.87734,5.87576,5.87734,18000000.0
2006-06-08 15:04:00,5.87671,5.87818,5.87634,5.87753,21000000.0
2006-06-08 15:05:00,5.87752,5.87945,5.87612,5.87806,13000000.0
2006-06-08 15:06:00,5.87771,5.87881,5.87656,5.87765,14000000.0
2006-06-08 15:07:00,5.87803,5.87856,5.87602,5.87845,22000000.0
2006-06-08 15:08:00,5.87853,5.87957,5.87726,5.87957,10000000.0
2006-06-08 15:09:00,5.87896,5.88046,5.87777,5.87904,9000000.0
2006-06-08 15:10:00,5.87785,5.87917,5.87777,5.87883,14000000.0
2006-06-08 15:11:00,5.88026,5.88141,5.8796,5.88127,12000000.0
2006-06-08 15:12:00,5.8821,5.88297,5.88085,5.88253,13000000.0
2006-06-08 15:13:00,5.88087,5.88087,5.87886,5.87898,12000000.0
2006-06-08 15:14:00,5.87879,5.87943,5.87759,5.87819,10000000.0
2006-06-08 15:15:00,5.8799,5.88042,5.87868,5.87978,16000000.0
2006-06-08 15:16:00,5.87995,5.87995,5.87766,5.87791,15000000.0
2006-06-08 15:17:00,5.87772,5.87881,5.87635,5.87635,14000000.0
2006-06-08 15:18:00,5.8766,5.87681,5.87539,5.87585,12000000.0
2006-06-08 15:19:00,5.87723,5.87736,5.87567,5.87702,11000000.0
2006-06-08 15:20:00,5.87757,5.87765,5.87514,5.8768,14000000.0
2006-06-08 15:21:00,5.87669,5.8791,5.87571,5.87903,14000000.0
2006-06-08 15:22:00,5.879,5.88055,5.87862,5.88025,10000000.0
2006-06-08 15:23:00,5.87966,5.88023,5.87871,5.87871,11000000.0
2006-06-08 15:24:00,5.88041,5.88151,5.88014,5.88126,10000000.0
2006-06-08 15:25:00,5.88148,5.88216,5.88032,5.88134,16000000.0
2006-06-08 15:26:00,5.88268,5.88348,5.88041,5.88348,15000000.0
2006-06-08 15:27:00,5.8826,5.88443,5.88202,5.88416,10000000.0
2006-06-08 15:28:00,5.88339,5.88499,5.88328,5.88377,11000000.0
2006-06-08 15:29:00,5.88424,5.88534,5.8842,5.88443,19000000.0
2006-06-08 15:30:00,5.88418,5.88566,5.88401,5.88566,10000000.0
2006-06-08 15:31:00,5.8857,5.88594,5.88405,5.88512,14000000.0
2006-06-08 15:32:00,5.88531,5.88832,5.88361,5.8883,12000000.0
2006-06-08 15:33:00,5.88902,5.89453,5.88849,5.89376,20000000.0
2006-06-08 15:34:00,5.89467,5.89467,5.89235,5.89235,12000000.0
2006-06-08 15:35:00,5.89252,5.89376,5.89134,5.89215,12000000.0
2006-06-08 15:36:00,5.89262,5.89575,5.89224,5.89574,10000000.0
2006-06-08 15:37:00,5.89536,5.89586,5.89451,5.89566,10000000.0
2006-06-08 15:38:00,5.89529,5.89751,5.89478,5.89689,13000000.0
2006-06-08 15:39:00,5.89638,5.89638,5.89486,5.89554,7000000.0
2006-06-08 15:40:00,5.89598,5.89611,5.89449,5.8949,10000000.0
2006-06-08 15:41:00,5.89642,5.89648,5.89489,5.89572,9000000.0
2006-06-08 15:42:00,5.89449,5.89546,5.89317,5.89357,13000000.0
2006-06-08 15:43:00,5.89295,5.89445,5.89295,5.89415,16000000.0
2006-06-08 15:44:00,5.89432,5.89601,5.89409,5.89601,14000000.0
2006-06-08 15:45:00,5.89553,5.89676,5.89449,5.89556,15000000.0
2006-06-08 15:46:00,5.89598,5.89775,5.89578,5.89692,13000000.0
2006-06-08 15:47:00,5.89637,5.89907,5.89637,5.89853,9000000.0
2006-06-08 15:48:00,5.89791,5.89855,5.89645,5.89758,21000000.0
2006-06-08 15:49:00,5.89827,5.90063,5.89773,5.89872,23000000.0
2006-06-08 15:50:00,5.89694,5.89819,5.89548,5.89548,12000000.0
2006-06-08 15:51:00,5.89598,5.89598,5.89357,5.89357,19000000.0
2006-06-08 15:52:00,5.89393,5.89453,5.89289,5.89325,15000000.0
2006-06-08 15:53:00,5.89457,5.89574,5.89357,5.89488,14000000.0
2006-06-08 15:54:00,5.89401,5.89408,5.89311,5.89371,15000000.0
2006-06-08 15:55:00,5.89291,5.89345,5.89193,5.89345,12000000.0
2006-06-08 15:56:00,5.89225,5.89262,5.89072,5.89169,18000000.0
2006-06-08 15:57:00,5.89045,5.89101,5.88962,5.89061,10000000.0
2006-06-08 15:58:00,5.88928,5.89127,5.88928,5.89067,22000000.0
2006-06-08 15:59:00,5.89062,5.89207,5.89044,5.89195,12000000.0
2006-06-08 16:00:00,5.89314,5.89323,5.8923,5.89264,12000000.0
2006-06-08 16:01:00,5.89144,5.89211,5.89043,5.89211,12000000.0
2006-06-08 16:02:00,5.89176,5.89235,5.89068,5.89179,13000000.0
2006-06-08 16:03:00,5.89031,5.8918,5.89018,5.89152,13000000.0
2006-06-08 16:04:00,5.89133,5.89148,5.88984,5.88986,11000000.0
2006-06-08 16:05:00,5.88838,5.8885,5.88568,5.88568,9000000.0
2006-06-08 16:06:00,5.88688,5.88762,5.88577,5.88761,14000000.0
2006-06-08 16:07:00,5.88681,5.88911,5.88671,5.88801,15000000.0
2006-06-08 16:08:00,5.88602,5.88654,5.88479,5.88479,15000000.0
2006-06-08 16:09:00,5.88552,5.88629,5.88381,5.88381,17000000.0
2006-06-08 16:10:00,5.88472,5.88583,5.88371,5.88563,14000000.0
2006-06-08 16:11:00,5.88664,5.8874,5.88664,5.8874,9000000.0
2006-06-08 16:12:00,5.88724,5.88809,5.88672,5.88757,15000000.0
2006-06-08 16:13:00,5.88815,5.88923,5.88779,5.88779,14000000.0
2006-06-08 16:14:00,5.88616,5.88908,5.88616,5.88908,12000000.0
2006-06-08 16:15:00,5.88827,5.88889,5.88707,5.88882,14000000.0
2006-06-08 16:16:00,5.88888,5.88921,5.88765,5.88797,13000000.0
2006-06-08 16:17:00,5.8875,5.88833,5.88474,5.88474,18000000.0
2006-06-08 16:18:00,5.8852,5.88585,5.88331,5.88406,13000000.0
2006-06-08 16:19:00,5.88385,5.88385,5.88264,5.88291,8000000.0
2006-06-08 16:20:00,5.88301,5.88531,5.88231,5.88531,13000000.0
2006-06-08 16:21:00,5.88553,5.88553,5.8835,5.88489,12000000.0
2006-06-08 16:22:00,5.88535,5.88535,5.8837,5.8837,11000000.0
2006-06-08 16:23:00,5.88475,5.88518,5.88337,5.88365,14000000.0
2006-06-08 16:24:00,5.88451,5.88455,5.88251,5.88326,15000000.0
2006-06-08 16:25:00,5.88404,5.88521,5.88398,5.88498,11000000.0
2006-06-08 16:26:00,5.88584,5.88635,5.88423,5.88629,8000000.0
2006-06-08 16:27:00,5.88729,5.88859,5.88588,5.88859,10000000.0
2006-06-08 16:28:00,5.88838,5.89124,5.88838,5.89097,15000000.0
2006-06-08 16:29:00,5.89073,5.89252,5.89052,5.89252,7000000.0
2006-06-08 16:30:00,5.89223,5.89371,5.89152,5.89152,16000000.0
2006-06-08 16:31:00,5.8915,5.89384,5.8915,5.89334,14000000.0
2006-06-08 16:32:00,5.89287,5.89326,5.89112,5.89128,7000000.0
2006-06-08 16:33:00,5.89209,5.89335,5.89168,5.89335,8000000.0
2006-06-08 16:34:00,5.89181,5.8928,5.89156,5.89169,8000000.0
2006-06-08 16:35:00,5.89175,5.89381,5.89175,5.89381,9000000.0
2006-06-08 16:36:00,5.89375,5.89375,5.89214,5.89283,13000000.0
2006-06-08 16:37:00,5.89293,5.89315,5.89177,5.89256,18000000.0
2006-06-08 16:38:00,5.89163,5.89316,5.89142,5.89267,18000000.0
2006-06-08 16:39:00,5.89322,5.89322,5.89116,5.89183,20000000.0
2006-06-08 16:40:00,5.89172,5.89214,5.89048,5.89172,13000000.0
2006-06-08 16:41:00,5.89122,5.89155,5.89009,5.89106,20000000.0
2006-06-08 16:42:00,5.8915,5.89153,5.89013,5.89054,18000000.0
2006-06-08 16:43:00,5.89125,5.89125,5.88973,5.88995,15000000.0
2006-06-08 16:44:00,5.89136,5.89233,5.89001,5.89218,20000000.0
2006-06-08 16:45:00,5.89317,5.89317,5.89164,5.89196,13000000.0
2006-06-08 16:46:00,5.8925,5.89402,5.8911,5.89386,15000000.0
2006-06-08 16:47:00,5.89375,5.8941,5.8929,5.89302,8000000.0
2006-06-08 16:48:00,5.89287,5.8931,5.89158,5.89168,11000000.0
2006-06-08 16:49:00,5.89125,5.89291,5.89085,5.89291,12000000.0
2006-06-08 16:50:00,5.89333,5.89402,5.89246,5.89322,15000000.0
2006-06-08 16:51:00,5.89395,5.89395,5.89265,5.89308,18000000.0
2006-06-08 16:52:00,5.89303,5.89405,5.89269,5.89392,14000000.0
2006-06-08 16:53:00,5.89421,5.89421,5.89167,5.89167,8000000.0
2006-06-08 16:54:00,5.89284,5.89664,5.8922,5.89664,11000000.0
2006-06-08 16:55:00,5.89648,5.8967,5.89493,5.89606,12000000.0
2006-06-08 16:56:00,5.89678,5.8971,5.8963,5.89675,10000000.0
2006-06-08 16:57:00,5.89703,5.89735,5.89531,5.89539,8000000.0
2006-06-08 16:58:00,5.89591,5.89624,5.89445,5.89624,9000000.0
2006-06-08 16:59:00,5.89584,5.89649,5.89512,5.89512,13000000.0
2006-06-08 17:00:00,5.8954,5.8966,5.89489,5.89572,11000000.0
2006-06-08 17:01:00,5.89554,5.89554,5.89409,5.89425,12000000.0
2006-06-08 17:02:00,5.89395,5.89473,5.89334,5.89352,10000000.0
2006-06-08 17:03:00,5.89371,5.8949,5.89314,5.89409,16000000.0
2006-06-08 17:04:00,5.89297,5.89464,5.89297,5.89314,13000000.0
2006-06-08 17:05:00,5.89275,5.89427,5.89275,5.89422,16000000.0
2006-06-08 17:06:00,5.89399,5.89437,5.89289,5.89394,12000000.0
2006-06-08 17:07:00,5.89454,5.89454,5.89284,5.8941,8000000.0
2006-06-08 17:08:00,5.89287,5.89412,5.89287,5.89387,21000000.0
2006-06-08 17:09:00,5.89416,5.89418,5.89239,5.89373,16000000.0
2006-06-08 17:10:00,5.89293,5.89461,5.89267,5.89391,11000000.0
2006-06-08 17:11:00,5.89366,5.89401,5.89313,5.89381,11000000.0
2006-06-08 17:12:00,5.89379,5.89439,5.89356,5.89421,9000000.0
2006-06-08 17:13:00,5.89539,5.89593,5.89446,5.89542,9000000.0
2006-06-08 17:14:00,5.89616,5.89705,5.89498,5.89648,17000000.0
2006-06-08 17:15:00,5.89624,5.89798,5.89576,5.89798,11000000.0
2006-06-08 17:16:00,5.89808,5.89818,5.89676,5.89681,15000000.0
2006-06-08 17:17:00,5.89711,5.89802,5.89581,5.89802,13000000.0
2006-06-08 17:18:00,5.89795,5.89795,5.89635,5.89705,15000000.0
2006-06-08 17:19:00,5.89644,5.89771,5.89572,5.89771,17000000.0
2006-06-08 17:20:00,5.89747,5.89831,5.89707,5.89766,12000000.0
2006-06-08 17:21:00,5.89753,5.8981,5.89698,5.89762,7000000.0
2006-06-08 17:22:00,5.89799,5.89865,5.89669,5.89849,14000000.0
2006-06-08 17:23:00,5.89848,5.90069,5.89848,5.89958,13000000.0
2006-06-08 17:24:00,5.89955,5.90043,5.89915,5.89946,9000000.0
2006-06-08 17:25:00,5.89912,5.9,5.89803,5.89924,11000000.0
2006-06-08 17:26:00,5.89902,5.89939,5.89656,5.89781,16000000.0
2006-06-08 17:27:00,5.89784,5.8983,5.89673,5.8983,9000000.0
2006-06-08 17:28:00,5.89908,5.89923,5.89705,5.89705,15000000.0
2006-06-08 17:29:00,5.89605,5.89718,5.89587,5.89658,11000000.0
2006-06-08 17:30:00,5.89753,5.89793,5.89612,5.89661,19000000.0
2006-06-08 17:31:00,5.89763,5.89763,5.89513,5.89639,11000000.0
2006-06-08 17:32:00,5.89642,5.89642,5.89506,5.89516,9000000.0
2006-06-08 17:33:00,5.89576,5.89576,5.89493,5.89546,10000000.0
2006-06-08 17:34:00,5.89454,5.89454,5.89297,5.89443,14000000.0
2006-06-08 17:35:00,5.89511,5.89535,5.89369,5.89535,13000000.0
2006-06-08 17:36:00,5.89455,5.89478,5.8936,5.89433,11000000.0
2006-06-08 17:37:00,5.89424,5.89424,5.89198,5.89229,15000000.0
2006-06-08 17:38:00,5.89251,5.89343,5.89183,5.89183,17000000.0
2006-06-08 17:39:00,5.89297,5.89297,5.89027,5.89086,8000000.0
2006-06-08 17:40:00,5.89091,5.89153,5.89025,5.89153,12000000.0
2006-06-08 17:41:00,5.8905,5.89189,5.89038,5.89089,21000000.0
2006-06-08 17:42:00,5.89084,5.89217,5.89076,5.89171,13000000.0
2006-06-08 17:43:00,5.89139,5.89164,5.8903,5.8912,11000000.0
2006-06-08 17:44:00,5.89168,5.8926,5.89103,5.89168,19000000.0
2006-06-08 17:45:00,5.89297,5.89297,5.89094,5.89194,10000000.0
2006-06-08 17:46:00,5.89278,5.89308,5.89141,5.89307,13000000.0
2006-06-08 17:47:00,5.89232,5.89281,5.89167,5.89246,9000000.0
2006-06-08 17:48:00,5.89241,5.89308,5.89079,5.89167,14000000.0
2006-06-08 17:49:00,5.89244,5.8932,5.89103,5.89199,14000000.0
2006-06-08 17:50:00,5.89127,5.89236,5.89064,5.89236,17000000.0
2006-06-08 17:51:00,5.89188,5.89217,5.89098,5.89217,13000000.0
2006-06-08 17:52:00,5.89128,5.89212,5.89081,5.89098,24000000.0
2006-06-08 17:53:00,5.89104,5.89265,5.89033,5.89033,16000000.0
2006-06-08 17:54:00,5.89214,5.89313,5.89122,5.89299,16000000.0
2006-06-08 17:55:00,5.89197,5.89258,5.89046,5.89099,13000000.0
2006-06-08 17:56:00,5.89159,5.89305,5.89123,5.89256,15000000.0
2006-06-08 17:57:00,5.89194,5.8922,5.8904,5.89147,10000000.0
2006-06-08 17:58:00,5.89112,5.89158,5.89013,5.89094,15000000.0
2006-06-08 17:59:00,5.88994,5.89177,5.88984,5.89166,13000000.0
2006-06-08 18:00:00,5.89145,5.89188,5.89075,5.89136,7000000.0
2006-06-08 18:01:00,5.89208,5.89265,5.89117,5.89247,18000000.0
2006-06-08 18:02:00,5.89181,5.89337,5.89125,5.89217,17000000.0
2006-06-08 18:03:00,5.89281,5.89281,5.8911,5.89202,16000000.0
2006-06-08 18:04:00,5.89097,5.892,5.89011,5.89183,14000000.0
2006-06-08 18:05:00,5.89122,5.89122,5.88829,5.88937,13000000.0
2006-06-08 18:06:00,5.88981,5.89002,5.88797,5.88797,18000000.0
2006-06-08 18:07:00,5.8876,5.88862,5.88723,5.88774,12000000.0
2006-06-08 18:08:00,5.88758,5.88795,5.88567,5.88567,18000000.0
2006-06-08 18:09:00,5.88435,5.88447,5.8829,5.8837,12000000.0
2006-06-08 18:10:00,5.88423,5.88472,5.88339,5.88442,13000000.0
2006-06-08 18:11:00,5.8859,5.88671,5.88579,5.88622,10000000.0
2006-06-08 18:12:00,5.8858,5.88639,5.88477,5.88528,11000000.0
2006-06-08 18:13:00,5.88512,5.88612,5.88462,5.88598,14000000.0
2006-06-08 18:14:00,5.88498,5.88498,5.88193,5.88332,10000000.0
2006-06-08 18:15:00,5.88202,5.88323,5.88135,5.88232,10000000.0
2006-06-08 18:16:00,5.88049,5.8812,5.87963,5.88011,9000000.0
2006-06-08 18:17:00,5.8813,5.88336,5.88017,5.88209,18000000.0
2006-06-08 18:18:00,5.8833,5.88442,5.88238,5.88442,14000000.0
2006-06-08 18:19:00,5.88423,5.88445,5.88218,5.88218,10000000.0
2006-06-08 18:20:00,5.88224,5.88372,5.88224,5.88292,15000000.0
2006-06-08 18:21:00,5.88257,5.88427,5.8819,5.88322,18000000.0
2006-06-08 18:22:00,5.88363,5.88459,5.883,5.88431,14000000.0
2006-06-08 18:23:00,5.88388,5.88411,5.88305,5.88367,7000000.0
2006-06-08 18:24:00,5.88336,5.88441,5.88302,5.88323,9000000.0
2006-06-08 18:25:00,5.8831,5.88448,5.88242,5.88397,13000000.0
2006-06-08 18:26:00,5.88372,5.88465,5.88317,5.8845,16000000.0
2006-06-08 18:27:00,5.88339,5.88537,5.88193,5.88469,14000000.0
2006-06-08 18:28:00,5.88485,5.88589,5.88419,5.88508,13000000.0
2006-06-08 18:29:00,5.88349,5.88477,5.88342,5.88393,11000000.0
2006-06-08 18:30:00,5.88387,5.88507,5.88319,5.88507,16000000.0
2006-06-08 18:31:00,5.88505,5.88517,5.88387,5.88437,12000000.0
2006-06-08 18:32:00,5.88543,5.88622,5.88472,5.88613,11000000.0
2006-06-08 18:33:00,5.88559,5.88577,5.88427,5.88577,13000000.0
2006-06-08 18:34:00,5.88537,5.88591,5.8845,5.88591,13000000.0
2006-06-08 18:35:00,5.88562,5.8863,5.88401,5.88414,18000000.0
2006-06-08 18:36:00,5.88438,5.88581,5.88435,5.88581,18000000.0
2006-06-08 18:37:00,5.88503,5.88595,5.88418,5.88468,18000000.0
2006-06-08 18:38:00,5.88497,5.88504,5.88392,5.88469,11000000.0
2006-06-08 18:39:00,5.88493,5.88604,5.88441,5.88494,11000000.0
2006-06-08 18:40:00,5.88564,5.88581,5.8844,5.88442,14000000.0
2006-06-08 18:41:00,5.8852,5.88673,5.88494,5.88581,16000000.0
2006-06-08 18:42:00,5.88619,5.88635,5.88524,5.88611,14000000.0
2006-06-08 18:43:00,5.88668,5.88668,5.88528,5.88577,10000000.0
2006-06-08 18:44:00,5.88563,5.88712,5.88525,5.88525,13000000.0
2006-06-08 18:45:00,5.88495,5.88586,5.8843,5.88568,13000000.0
2006-06-08 18:46:00,5.88441,5.8851,5.8841,5.88505,12000000.0
2006-06-08 18:47:00,5.88528,5.88578,5.88437,5.88522,14000000.0
2006-06-08 18:48:00,5.88558,5.88564,5.88448,5.88452,15000000.0
2006-06-08 18:49:00,5.88455,5.88514,5.88408,5.88441,12000000.0
2006-06-08 18:50:00,5.88463,5.88495,5.88372,5.88477,9000000.0
2006-06-08 18:51:00,5.88518,5.8853,5.88368,5.88404,17000000.0
2006-06-08 18:52:00,5.88436,5.88627,5.88436,5.88557,9000000.0
2006-06-08 18:53:00,5.88576,5.88621,5.885,5.88595,14000000.0
2006-06-08 18:54:00,5.88576,5.88592,5.88446,5.88446,14000000.0
2006-06-08 18:55:00,5.88495,5.88693,5.88495,5.8864,10000000.0
2006-06-08 18:56:00,5.88591,5.88725,5.88547,5.8866,16000000.0
2006-06-08 18:57:00,5.88687,5.88732,5.88551,5.8868,17000000.0
2006-06-08 18:58:00,5.88674,5.88772,5.88614,5.8876,14000000.0
2006-06-08 18:59:00,5.88831,5.88831,5.88682,5.88826,14000000.0
2006-06-08 19:00:00,5.88834,5.88866,5.88714,5.88738,15000000.0
2006-06-08 19:01:00,5.88816,5.88983,5.8875,5.88883,15000000.0
2006-06-08 19:02:00,5.88913,5.88976,5.88775,5.88882,14000000.0
2006-06-08 19:03:00,5.88964,5.89248,5.88916,5.89248,14000000.0
2006-06-08 19:04:00,5.89264,5.89381,5.89176,5.89176,12000000.0
2006-06-08 19:05:00,5.89207,5.8964,5.89207,5.89562,15000000.0
2006-06-08 19:06:00,5.89575,5.89596,5.89398,5.89506,16000000.0
2006-06-08 19:07:00,5.8948,5.89607,5.89402,5.89529,20000000.0
2006-06-08 19:08:00,5.89502,5.89583,5.89471,5.89502,8000000.0
2006-06-08 19:09:00,5.8951,5.89527,5.89443,5.89513,17000000.0
2006-06-08 19:10:00,5.89502,5.89611,5.89464,5.89543,9000000.0
2006-06-08 19:11:00,5.89567,5.89596,5.89429,5.8955,16000000.0
2006-06-08 19:12:00,5.89564,5.89564,5.89385,5.89498,13000000.0
2006-06-08 19:13:00,5.89568,5.8962,5.89483,5.89605,10000000.0
2006-06-08 19:14:00,5.89568,5.89623,5.89473,5.89623,20000000.0
2006-06-08 19:15:00,5.8951,5.89547,5.89389,5.89389,12000000.0
2006-06-08 19:16:00,5.89503,5.89515,5.89386,5.8943,8000000.0
2006-06-08 19:17:00,5.89515,5.89597,5.89461,5.89589,18000000.0
2006-06-08 19:18:00,5.8947,5.89575,5.89464,5.89518,11000000.0
2006-06-08 19:19:00,5.89498,5.89595,5.89448,5.89502,12000000.0
2006-06-08 19:20:00,5.89582,5.89592,5.8942,5.89498,14000000.0
2006-06-08 19:21:00,5.89496,5.89592,5.89484,5.89495,13000000.0
2006-06-08 19:22:00,5.89557,5.89685,5.89526,5.89685,12000000.0
2006-06-08 19:23:00,5.89527,5.89605,5.89483,5.89539,14000000.0
2006-06-08 19:24:00,5.89518,5.89632,5.89461,5.89632,19000000.0
2006-06-08 19:25:00,5.89623,5.89623,5.89521,5.89533,8000000.0
2006-06-08 19:26:00,5.89503,5.89595,5.89482,5.89548,7000000.0
2006-06-08 19:27:00,5.89529,5.89585,5.89449,5.89485,20000000.0
2006-06-08 19:28:00,5.89547,5.89581,5.89429,5.89561,17000000.0
2006-06-08 19:29:00,5.89453,5.89535,5.8943,5.89492,10000000.0
2006-06-08 19:30:00,5.89546,5.89686,5.89501,5.89626,15000000.0
2006-06-08 19:31:00,5.89592,5.89603,5.8947,5.8947,11000000.0
2006-06-08 19:32:00,5.89519,5.89641,5.89478,5.8957,9000000.0
2006-06-08 19:33:00,5.89597,5.89693,5.89531,5.89647,14000000.0
2006-06-08 19:34:00,5.89596,5.89678,5.89518,5.8963,17000000.0
2006-06-08 19:35:00,5.8966,5.8966,5.89475,5.89497,8000000.0
2006-06-08 19:36:00,5.89648,5.89648,5.89477,5.89595,15000000.0
2006-06-08 19:37:00,5.89595,5.8961,5.8946,5.89502,8000000.0
2006-06-08 19:38:00,5.89484,5.89562,5.89421,5.89446,15000000.0
2006-06-08 19:39:00,5.89546,5.89546,5.89362,5.89417,17000000.0
2006-06-08 19:40:00,5.89456,5.89547,5.89456,5.89492,16000000.0
2006-06-08 19:41:00,5.89439,5.89439,5.89201,5.89309,11000000.0
2006-06-08 19:42:00,5.89294,5.89294,5.89054,5.8917,15000000.0
2006-06-08 19:43:00,5.89049,5.89132,5.88966,5.89114,14000000.0
2006-06-08 19:44:00,5.89133,5.89146,5.89015,5.89033,14000000.0
2006-06-08 19:45:00,5.89038,5.89137,5.88932,5.89057,15000000.0
2006-06-08 19:46:00,5.8909,5.89144,5.88919,5.89144,15000000.0
2006-06-08 19:47:00,5.89169,5.89181,5.89072,5.89121,16000000.0
2006-06-08 19:48:00,5.89128,5.89173,5.89006,5.89071,16000000.0
2006-06-08 19:49:00,5.89202,5.89219,5.89047,5.89077,8000000.0
2006-06-08 19:50:00,5.89132,5.89272,5.89132,5.89272,9000000.0
2006-06-08 19:51:00,5.89255,5.89386,5.892,5.89275,19000000.0
2006-06-08 19:52:00,5.89354,5.89424,5.89295,5.89357,11000000.0
2006-06-08 19:53:00,5.89391,5.89432,5.89326,5.8933,14000000.0
2006-06-08 19:54:00,5.89254,5.8933,5.89145,5.8933,18000000.0
2006-06-08 19:55:00,5.89295,5.89304,5.89104,5.89104,13000000.0
2006-06-08 19:56:00,5.89134,5.89259,5.89121,5.89259,10000000.0
2006-06-08 19:57:00,5.89246,5.89298,5.89143,5.89298,16000000.0
2006-06-08 19:58:00,5.89184,5.89262,5.89122,5.89165,15000000.0
2006-06-08 19:59:00,5.89201,5.89438,5.89201,5.89401,14000000.0
2006-06-08 20:00:00,5.89349,5.89419,5.89258,5.8928,11000000.0
2006-06-08 20:01:00,5.89256,5.89401,5.89237,5.89277,24000000.0
2006-06-08 20:02:00,5.89407,5.8959,5.89367,5.8954,11000000.0
2006-06-08 20:03:00,5.89539,5.8959,5.89468,5.8956,11000000.0
2006-06-08 20:04:00,5.89534,5.89578,5.89449,5.89449,10000000.0
2006-06-08 20:05:00,5.89594,5.89619,5.89454,5.89546,17000000.0
2006-06-08 20:06:00,5.89504,5.89557,5.89461,5.89557,10000000.0
2006-06-08 20:07:00,5.89576,5.89657,5.89509,5.89517,14000000.0
2006-06-08 20:08:00,5.89524,5.89716,5.89524,5.89651,13000000.0
2006-06-08 20:09:00,5.896,5.89718,5.89578,5.89718,11000000.0
2006-06-08 20:10:00,5.8964,5.89716,5.89606,5.89658,11000000.0
2006-06-08 20:11:00,5.89634,5.89644,5.89534,5.89609,9000000.0
2006-06-08 20:12:00,5.89562,5.89617,5.89453,5.89588,16000000.0
2006-06-08 20:13:00,5.89569,5.89589,5.89481,5.89587,11000000.0
2006-06-08 20:14:00,5.89493,5.8959,5.89408,5.89518,19000000.0
2006-06-08 20:15:00,5.89589,5.89589,5.89441,5.8949,13000000.0
2006-06-08 20:16:00,5.89454,5.89454,5.89277,5.89299,15000000.0
2006-06-08 20:17:00,5.89292,5.8936,5.89207,5.8936,8000000.0
2006-06-08 20:18:00,5.89474,5.89588,5.89411,5.89553,14000000.0
2006-06-08 20:19:00,5.89511,5.89511,5.89313,5.89498,14000000.0
2006-06-08 20:20:00,5.89512,5.89512,5.89389,5.89416,12000000.0
2006-06-08 20:21:00,5.8939,5.89416,5.89305,5.89323,9000000.0
2006-06-08 20:22:00,5.89366,5.89425,5.89287,5.89385,17000000.0
2006-06-08 20:23:00,5.89373,5.89428,5.89342,5.8942,11000000.0
2006-06-08 20:24:00,5.89301,5.89471,5.89301,5.89471,16000000.0
2006-06-08 20:25:00,5.89469,5.89469,5.89303,5.8932,11000000.0
2006-06-08 20:26:00,5.89298,5.89417,5.89249,5.89281,8000000.0
2006-06-08 20:27:00,5.89275,5.89313,5.892,5.89212,13000000.0
2006-06-08 20:28:00,5.89211,5.89328,5.89206,5.89213,15000000.0
2006-06-08 20:29:00,5.89252,5.89319,5.89178,5.89225,16000000.0
2006-06-08 20:30:00,5.89233,5.89279,5.89102,5.89102,8000000.0
2006-06-08 20:31:00,5.89067,5.89159,5.89021,5.89033,18000000.0
2006-06-08 20:32:00,5.88982,5.89149,5.88959,5.89149,7000000.0
2006-06-08 20:33:00,5.89114,5.89206,5.88954,5.89193,13000000.0
2006-06-08 20:34:00,5.89294,5.89294,5.89137,5.89192,13000000.0
2006-06-08 20:35:00,5.89204,5.89246,5.8914,5.89186,9000000.0
2006-06-08 20:36:00,5.89293,5.89343,5.89165,5.89336,17000000.0
2006-06-08 20:37:00,5.89223,5.89332,5.8918,5.89332,14000000.0
2006-06-08 20:38:00,5.89321,5.89497,5.89264,5.89344,16000000.0
2006-06-08 20:39:00,5.89249,5.89391,5.8921,5.8921,14000000.0
2006-06-08 20:40:00,5.89255,5.89328,5.89232,5.89274,17000000.0
2006-06-08 20:41:00,5.89253,5.89318,5.89145,5.89246,16000000.0
2006-06-08 20:42:00,5.89209,5.89336,5.89197,5.89314,22000000.0
2006-06-08 20:43:00,5.89365,5.89437,5.89241,5.89308,18000000.0
2006-06-08 20:44:00,5.89274,5.89401,5.89274,5.89298,16000000.0
2006-06-08 20:45:00,5.89347,5.89398,5.89286,5.89286,8000000.0
2006-06-08 20:46:00,5.89293,5.89493,5.89289,5.89397,19000000.0
2006-06-08 20:47:00,5.89455,5.89576,5.89331,5.89452,12000000.0
2006-06-08 20:48:00,5.89508,5.89531,5.89368,5.89471,9000000.0
2006-06-08 20:49:00,5.89469,5.89565,5.89364,5.89516,19000000.0
2006-06-08 20:50:00,5.89573,5.8959,5.89468,5.89468,15000000.0
2006-06-08 20:51:00,5.89536,5.89605,5.89526,5.89605,9000000.0
2006-06-08 20:52:00,5.89606,5.89606,5.89446,5.89531,11000000.0
2006-06-08 20:53:00,5.89591,5.89591,5.89376,5.89454,15000000.0
2006-06-08 20:54:00,5.89498,5.89511,5.8937,5.89477,12000000.0
2006-06-08 20:55:00,5.89491,5.89539,5.89363,5.8942,18000000.0
2006-06-08 20:56:00,5.89374,5.89522,5.8937,5.8938,12000000.0
2006-06-08 20:57:00,5.89348,5.89358,5.89239,5.89239,13000000.0
2006-06-08 20:58:00,5.89289,5.89502,5.89289,5.89502,11000000.0
2006-06-08 20:59:00,5.89453,5.89526,5.89416,5.89487,11000000.0
2006-06-08 21:00:00,5.89484,5.89545,5.89337,5.89445,17000000.0
2006-06-08 21:01:00,5.89465,5.89468,5.89316,5.89316,10000000.0
2006-06-08 21:02:00,5.89225,5.89297,5.89151,5.89235,8000000.0
2006-06-08 21:03:00,5.8926,5.89375,5.89198,5.89212,19000000.0
2006-06-08 21:04:00,5.8928,5.89439,5.89237,5.89377,18000000.0
2006-06-08 21:05:00,5.89362,5.89459,5.89274,5.89459,14000000.0
2006-06-08 21:06:00,5.89456,5.89493,5.89345,5.89433,12000000.0
2006-06-08 21:07:00,5.89364,5.89364,5.8924,5.89284,10000000.0
2006-06-08 21:08:00,5.89307,5.89508,5.89307,5.89508,14000000.0
2006-06-08 21:09:00,5.89482,5.89482,5.89336,5.89388,16000000.0
2006-06-08 21:10:00,5.89427,5.89532,5.89325,5.89325,15000000.0
2006-06-08 21:11:00,5.89244,5.8929,5.89177,5.89177,13000000.0
2006-06-08 21:12:00,5.89203,5.89204,5.89079,5.89175,10000000.0
2006-06-08 21:13:00,5.89189,5.89189,5.89061,5.89061,14000000.0
2006-06-08 21:14:00,5.89186,5.89195,5.89032,5.891,10000000.0
2006-06-08 21:15:00,5.89114,5.89233,5.89114,5.89162,15000000.0
2006-06-08 21:16:00,5.89203,5.89241,5.89152,5.8919,11000000.0
2006-06-08 21:17:00,5.89196,5.89196,5.88995,5.89162,13000000.0
2006-06-08 21:18:00,5.89184,5.89252,5.89033,5.89252,17000000.0
2006-06-08 21:19:00,5.89228,5.89268,5.89095,5.89184,12000000.0
2006-06-08 21:20:00,5.89161,5.89299,5.89127,5.89237,14000000.0
2006-06-08 21:21:00,5.89249,5.89294,5.89197,5.89197,11000000.0
2006-06-08 21:22:00,5.89146,5.89175,5.89083,5.89083,9000000.0
2006-06-08 21:23:00,5.89014,5.89185,5.89014,5.8917,7000000.0
2006-06-08 21:24:00,5.89131,5.89243,5.89085,5.89132,11000000.0
2006-06-08 21:25:00,5.89067,5.89134,5.89001,5.89012,7000000.0
2006-06-08 21:26:00,5.89094,5.89149,5.88976,5.8898,13000000.0
2006-06-08 21:27:00,5.88935,5.89033,5.88872,5.89033,11000000.0
2006-06-08 21:28:00,5.89048,5.89057,5.88897,5.88966,15000000.0
2006-06-08 21:29:00,5.88962,5.89037,5.88862,5.88951,12000000.0
2006-06-08 21:30:00,5.89071,5.89071,5.88897,5.88991,10000000.0
2006-06-08 21:31:00,5.88965,5.88976,5.88835,5.88877,10000000.0
2006-06-08 21:32:00,5.88734,5.88896,5.88734,5.88819,12000000.0
2006-06-08 21:33:00,5.8882,5.8887,5.88645,5.88645,19000000.0
2006-06-08 21:34:00,5.88691,5.88874,5.88691,5.88735,8000000.0
2006-06-08 21:35:00,5.88783,5.8895,5.88783,5.8895,20000000.0
2006-06-08 21:36:00,5.88859,5.88906,5.88715,5.88847,19000000.0
2006-06-08 21:37:00,5.88886,5.88956,5.8883,5.88894,19000000.0
2006-06-08 21:38:00,5.88857,5.88968,5.88772,5.88923,13000000.0
2006-06-08 21:39:00,5.88899,5.88978,5.88807,5.88869,17000000.0
2006-06-08 21:40:00,5.88821,5.89017,5.88821,5.89017,7000000.0
2006-06-08 21:41:00,5.88816,5.88997,5.88771,5.88997,11000000.0
2006-06-08 21:42:00,5.88929,5.88965,5.88846,5.88895,18000000.0
2006-06-08 21:43:00,5.88886,5.88886,5.88775,5.88794,13000000.0
2006-06-08 21:44:00,5.88763,5.88881,5.88714,5.88841,16000000.0
2006-06-08 21:45:00,5.88795,5.88933,5.88781,5.88933,11000000.0
2006-06-08 21:46:00,5.88845,5.88873,5.88763,5.8883,13000000.0
2006-06-08 21:47:00,5.88748,5.88896,5.88748,5.88896,13000000.0
2006-06-08 21:48:00,5.88877,5.88935,5.8875,5.88795,17000000.0
2006-06-08 21:49:00,5.88813,5.88874,5.88788,5.88845,8000000.0
2006-06-08 21:50:00,5.88767,5.88856,5.88707,5.88707,11000000.0
2006-06-08 21:51:00,5.88734,5.88883,5.88728,5.88765,13000000.0
2006-06-08 21:52:00,5.88728,5.88824,5.88669,5.88757,13000000.0
2006-06-08 21:53:00,5.88756,5.88784,5.88641,5.8873,14000000.0
2006-06-08 21:54:00,5.88718,5.88831,5.88718,5.88743,11000000.0
2006-06-08 21:55:00,5.88724,5.88856,5.88682,5.88828,17000000.0
2006-06-08 21:56:00,5.88766,5.88808,5.88639,5.88709,12000000.0
2006-06-08 21:57:00,5.8871,5.88774,5.88627,5.88627,16000000.0
2006-06-08 21:58:00,5.88656,5.8882,5.88656,5.88709,9000000.0
2006-06-08 21:59:00,5.88734,5.88854,5.88734,5.88854,18000000.0
2006-06-08 22:00:00,5.88811,5.88811,5.88658,5.88674,13000000.0
2006-06-08 22:01:00,5.88727,5.8881,5.8869,5.8881,11000000.0
2006-06-08 22:02:00,5.88843,5.88843,5.88683,5.88769,17000000.0
2006-06-08 22:03:00,5.88759,5.88793,5.88676,5.8874,23000000.0
2006-06-08 22:04:00,5.88816,5.88855,5.88722,5.88818,15000000.0
2006-06-08 22:05:00,5.88777,5.88857,5.88731,5.88752,14000000.0
2006-06-08 22:06:00,5.88769,5.88877,5.88735,5.88851,15000000.0
2006-06-08 22:07:00,5.88807,5.88938,5.8873,5.88938,9000000.0
2006-06-08 22:08:00,5.88953,5.88953,5.88689,5.88689,18000000.0
2006-06-08 22:09:00,5.88787,5.88787,5.88701,5.88744,11000000.0
2006-06-08 22:10:00,5.88795,5.88853,5.88795,5.88848,7000000.0
2006-06-08 22:11:00,5.8881,5.8881,5.88671,5.88671,8000000.0
2006-06-08 22:12:00,5.88614,5.88796,5.88614,5.88709,16000000.0
2006-06-08 22:13:00,5.88838,5.88951,5.88752,5.88951,24000000.0
2006-06-08 22:14:00,5.88871,5.88871,5.88728,5.88728,9000000.0
2006-06-08 22:15:00,5.88742,5.88851,5.88725,5.88796,10000000.0
2006-06-08 22:16:00,5.88901,5.88919,5.88756,5.88919,13000000.0
2006-06-08 22:17:00,5.88894,5.88934,5.88765,5.88934,20000000.0
2006-06-08 22:18:00,5.88832,5.8893,5.888,5.88904,11000000.0
2006-06-08 22:19:00,5.88925,5.8895,5.8876,5.88813,15000000.0
2006-06-08 22:20:00,5.88823,5.88895,5.88774,5.88854,16000000.0
2006-06-08 22:21:00,5.88895,5.88907,5.88745,5.88745,12000000.0
2006-06-08 22:22:00,5.88765,5.88901,5.88757,5.88762,14000000.0
2006-06-08 22:23:00,5.88773,5.88898,5.88736,5.88798,11000000.0
2006-06-08 22:24:00,5.88796,5.88914,5.88762,5.88892,16000000.0
2006-06-08 22:25:00,5.88781,5.88826,5.88734,5.88738,14000000.0
2006-06-08 22:26:00,5.88773,5.88923,5.88773,5.88821,10000000.0
2006-06-08 22:27:00,5.88835,5.88927,5.8878,5.88865,14000000.0
2006-06-08 22:28:00,5.88894,5.8893,5.88807,5.88911,12000000.0
2006-06-08 22:29:00,5.88839,5.88871,5.88722,5.88844,13000000.0
2006-06-08 22:30:00,5.88742,5.88761,5.88686,5.88761,8000000.0
2006-06-08 22:31:00,5.888,5.88826,5.88673,5.88701,11000000.0
2006-06-08 22:32:00,5.88767,5.88817,5.88719,5.88719,20000000.0
2006-06-08 22:33:00,5.88694,5.88834,5.88651,5.8868,11000000.0
2006-06-08 22:34:00,5.88704,5.88854,5.88684,5.88854,10000000.0
2006-06-08 22:35:00,5.8877,5.88839,5.88665,5.88778,13000000.0
2006-06-08 22:36:00,5.88808,5.88808,5.88592,5.88673,9000000.0
2006-06-08 22:37:00,5.88738,5.88923,5.88689,5.88923,13000000.0
2006-06-08 22:38:00,5.88816,5.8884,5.88772,5.88837,9000000.0
2006-06-08 22:39:00,5.88827,5.88947,5.88827,5.88839,12000000.0
2006-06-08 22:40:00,5.88823,5.88867,5.88788,5.88817,9000000.0
2006-06-08 22:41:00,5.8879,5.88934,5.8879,5.88821,14000000.0
2006-06-08 22:42:00,5.88803,5.88902,5.88793,5.88819,13000000.0
2006-06-08 22:43:00,5.88803,5.88898,5.88749,5.88898,12000000.0
2006-06-08 22:44:00,5.88897,5.88918,5.88873,5.88918,15000000.0
2006-06-08 22:45:00,5.88862,5.88898,5.88677,5.88884,13000000.0
2006-06-08 22:46:00,5.88856,5.88886,5.88748,5.8879,14000000.0
2006-06-08 22:47:00,5.88811,5.88921,5.88802,5.88824,15000000.0
2006-06-08 22:48:00,5.88841,5.88901,5.88805,5.88805,13000000.0
2006-06-08 22:49:00,5.8879,5.88926,5.8879,5.88887,13000000.0
2006-06-08 22:50:00,5.88853,5.88884,5.88813,5.88845,15000000.0
2006-06-08 22:51:00,5.88754,5.88936,5.88717,5.88936,14000000.0
2006-06-08 22:52:00,5.88896,5.88921,5.88757,5.88916,9000000.0
2006-06-08 22:53:00,5.88884,5.88984,5.88861,5.88861,15000000.0
2006-06-08 22:54:00,5.88855,5.88974,5.88799,5.88935,17000000.0
2006-06-08 22:55:00,5.88953,5.88953,5.88806,5.88812,16000000.0
2006-06-08 22:56:00,5.88856,5.88955,5.88836,5.88836,13000000.0
2006-06-08 22:57:00,5.88877,5.88922,5.88812,5.88839,8000000.0
2006-06-08 22:58:00,5.88818,5.88988,5.88792,5.88938,8000000.0
2006-06-08 22:59:00,5.88874,5.88947,5.8877,5.8877,19000000.0
2006-06-08 23:00:00,5.88814,5.88978,5.88814,5.88978,10000000.0
2006-06-08 23:01:00,5.88999,5.89012,5.88893,5.8891,7000000.0
2006-06-08 23:02:00,5.88958,5.8904,5.88885,5.88885,15000000.0
2006-06-08 23:03:00,5.88829,5.88937,5.88824,5.88861,17000000.0
2006-06-08 23:04:00,5.88798,5.88821,5.88622,5.88622,19000000.0
2006-06-08 23:05:00,5.88733,5.88893,5.88703,5.88782,9000000.0
2006-06-08 23:06:00,5.88841,5.88951,5.88763,5.88799,12000000.0
2006-06-08 23:07:00,5.88798,5.88881,5.88784,5.88791,14000000.0
2006-06-08 23:08:00,5.88799,5.88874,5.88718,5.88848,16000000.0
2006-06-08 23:09:00,5.88849,5.88849,5.88723,5.88829,9000000.0
2006-06-08 23:10:00,5.88819,5.88918,5.88766,5.88766,12000000.0
2006-06-08 23:11:00,5.88763,5.88832,5.88681,5.88739,14000000.0
2006-06-08 23:12:00,5.88671,5.88734,5.88609,5.88693,7000000.0
2006-06-08 23:13:00,5.88584,5.88773,5.88578,5.88606,14000000.0
2006-06-08 23:14:00,5.88634,5.8874,5.886,5.88609,19000000.0
2006-06-08 23:15:00,5.8869,5.88795,5.88633,5.88795,13000000.0
2006-06-08 23:16:00,5.88785,5.88785,5.88654,5.88775,15000000.0
2006-06-08 23:17:00,5.88804,5.88804,5.88636,5.88688,11000000.0
2006-06-08 23:18:00,5.88754,5.88823,5.8864,5.88823,12000000.0
2006-06-08 23:19:00,5.88784,5.88819,5.88649,5.88717,14000000.0
2006-06-08 23:20:00,5.88565,5.88672,5.88502,5.88672,19000000.0
2006-06-08 23:21:00,5.88631,5.88631,5.88489,5.88489,7000000.0
2006-06-08 23:22:00,5.88492,5.88669,5.88492,5.88619,15000000.0
2006-06-08 23:23:00,5.886,5.88659,5.8857,5.88635,11000000.0
2006-06-08 23:24:00,5.88641,5.88725,5.88616,5.88654,14000000.0
2006-06-08 23:25:00,5.88631,5.88722,5.88609,5.88722,11000000.0
2006-06-08 23:26:00,5.88726,5.88782,5.88648,5.88648,14000000.0
2006-06-08 23:27:00,5.88752,5.88779,5.88617,5.88756,11000000.0
2006-06-08 23:28:00,5.88682,5.88846,5.88674,5.88728,12000000.0
2006-06-08 23:29:00,5.88694,5.88811,5.88658,5.88811,16000000.0
2006-06-08 23:30:00,5.88834,5.88834,5.88716,5.88716,20000000.0
2006-06-08 23:31:00,5.88661,5.88719,5.88624,5.88719,11000000.0
2006-06-08 23:32:00,5.88675,5.88741,5.88607,5.88689,16000000.0
2006-06-08 23:33:00,5.88749,5.888,5.88716,5.888,12000000.0
2006-06-08 23:34:00,5.88831,5.8884,5.88712,5.88715,13000000.0
2006-06-08 23:35:00,5.88804,5.88846,5.88737,5.88762,9000000.0
2006-06-08 23:36:00,5.88817,5.88841,5.8869,5.88805,9000000.0
2006-06-08 23:37:00,5.88714,5.88801,5.88651,5.88754,14000000.0
2006-06-08 23:38:00,5.88713,5.88749,5.88628,5.88749,13000000.0
2006-06-08 23:39:00,5.88768,5.88855,5.88706,5.88855,17000000.0
2006-06-08 23:40:00,5.88868,5.88893,5.88818,5.88883,12000000.0
2006-06-08 23:41:00,5.88893,5.8893,5.88798,5.88863,17000000.0
2006-06-08 23:42:00,5.88808,5.88861,5.88744,5.88744,22000000.0
2006-06-08 23:43:00,5.88735,5.88803,5.88652,5.8878,15000000.0
2006-06-08 23:44:00,5.88837,5.88911,5.88817,5.88911,14000000.0
2006-06-08 23:45:00,5.8886,5.8886,5.88701,5.88717,20000000.0
2006-06-08 23:46:00,5.88708,5.88858,5.88708,5.88855,14000000.0
2006-06-08 23:47:00,5.88752,5.88866,5.88715,5.88777,10000000.0
2006-06-08 23:48:00,5.88779,5.88934,5.88779,5.88886,18000000.0
2006-06-08 23:49:00,5.88833,5.88878,5.88723,5.88873,14000000.0
2006-06-08 23:50:00,5.88846,5.88977,5.88812,5.88812,13000000.0
2006-06-08 23:51:00,5.889,5.88952,5.88861,5.88908,8000000.0
2006-06-08 23:52:00,5.88884,5.88932,5.88779,5.88907,16000000.0
2006-06-08 23:53:00,5.88884,5.89058,5.88884,5.88964,18000000.0
2006-06-08 23:54:00,5.88944,5.89024,5.88917,5.88997,12000000.0
2006-06-08 23:55:00,5.88968,5.89001,5.88872,5.88996,19000000.0
2006-06-08 23:56:00,5.88974,5.89006,5.88859,5.88946,14000000.0
2006-06-08 23:57:00,5.89,5.8906,5.88925,5.88998,16000000.0
2006-06-08 23:58:00,5.88997,5.88997,5.88907,5.88939,13000000.0
2006-06-08 23:59:00,5.88973,5.89003,5.88903,5.88913,14000000.0
2006-06-09 00:00:00,5.88871,5.88935,5.88754,5.88848,17000000.0
2006-06-09 00:01:00,5.88881,5.88929,5.88838,5.88902,12000000.0
2006-06-09 00:02:00,5.88924,5.89064,5.88849,5.89064,15000000.0
2006-06-09 00:03:00,5.89073,5.89073,5.88892,5.88892,14000000.0
2006-06-09 00:04:00,5.88887,5.88976,5.88887,5.88934,12000000.0
2006-06-09 00:05:00,5.88839,5.88972,5.88838,5.8885,12000000.0
2006-06-09 00:06:00,5.88884,5.89096,5.88884,5.89096,12000000.0
2006-06-09 00:07:00,5.89099,5.89099,5.88975,5.89029,11000000.0
2006-06-09 00:08:00,5.88905,5.89064,5.88905,5.88943,15000000.0
2006-06-09 00:09:00,5.89056,5.89112,5.88976,5.89027,12000000.0
2006-06-09 00:10:00,5.89011,5.89059,5.8893,5.88996,19000000.0
2006-06-09 00:11:00,5.88977,5.8907,5.88977,5.89045,8000000.0
2006-06-09 00:12:00,5.89065,5.89065,5.88928,5.88948,9000000.0
2006-06-09 00:13:00,5.88975,5.89064,5.88937,5.88983,13000000.0
2006-06-09 00:14:00,5.88979,5.89093,5.88954,5.89018,14000000.0
2006-06-09 00:15:00,5.89027,5.89062,5.88967,5.89003,12000000.0
2006-06-09 00:16:00,5.88994,5.89093,5.88933,5.89009,12000000.0
2006-06-09 00:17:00,5.89084,5.89146,5.89036,5.89038,10000000.0
2006-06-09 00:18:00,5.8912,5.89156,5.89034,5.8909,19000000.0
2006-06-09 00:19:00,5.89008,5.89087,5.88962,5.89045,12000000.0
2006-06-09 00:20:00,5.88959,5.89054,5.88934,5.88947,11000000.0
2006-06-09 00:21:00,5.88969,5.89041,5.889,5.88976,14000000.0
2006-06-09 00:22:00,5.89009,5.89124,5.88963,5.8897,13000000.0
2006-06-09 00:23:00,5.88855,5.88925,5.8877,5.88824,13000000.0
2006-06-09 00:24:00,5.88933,5.88957,5.88863,5.8892,9000000.0
2006-06-09 00:25:00,5.88877,5.88974,5.88821,5.88943,13000000.0
2006-06-09 00:26:00,5.88978,5.8911,5.88978,5.89022,14000000.0
2006-06-09 00:27:00,5.89038,5.89086,5.88937,5.88937,15000000.0
2006-06-09 00:28:00,5.88947,5.89068,5.88947,5.88947,7000000.0
2006-06-09 00:29:00,5.8904,5.89108,5.88959,5.89032,17000000.0
2006-06-09 00:30:00,5.89094,5.89094,5.88957,5.89072,9000000.0
2006-06-09 00:31:00,5.89125,5.89125,5.88954,5.89068,13000000.0
2006-06-09 00:32:00,5.88998,5.88998,5.8887,5.8896,8000000.0
2006-06-09 00:33:00,5.88884,5.88944,5.8882,5.88888,19000000.0
2006-06-09 00:34:00,5.88886,5.88911,5.8888,5.8889,15000000.0
2006-06-09 00:35:00,5.8889,5.88902,5.88875,5.88902,12000000.0
2006-06-09 00:36:00,5.88905,5.88952,5.88874,5.88952,15000000.0
2006-06-09 00:37:00,5.88943,5.89008,5.88917,5.88919,15000000.0
2006-06-09 00:38:00,5.88925,5.89007,5.88906,5.88979,18000000.0
2006-06-09 00:39:00,5.88948,5.8897,5.88811,5.88811,20000000.0
2006-06-09 00:40:00,5.88868,5.88985,5.88833,5.88833,10000000.0
2006-06-09 00:41:00,5.88793,5.8898,5.88793,5.8898,9000000.0
2006-06-09 00:42:00,5.89006,5.8906,5.88889,5.88961,16000000.0
2006-06-09 00:43:00,5.88932,5.88974,5.88871,5.88871,16000000.0
2006-06-09 00:44:00,5.88862,5.89016,5.88809,5.88809,10000000.0
2006-06-09 00:45:00,5.88799,5.88937,5.88771,5.889,16000000.0
2006-06-09 00:46:00,5.88891,5.88966,5.88753,5.88753,12000000.0
2006-06-09 00:47:00,5.88802,5.8892,5.88802,5.88852,8000000.0
2006-06-09 00:48:00,5.88762,5.88924,5.88762,5.88893,16000000.0
2006-06-09 00:49:00,5.88859,5.88953,5.88831,5.8886,11000000.0
2006-06-09 00:50:00,5.88744,5.88886,5.88744,5.88815,9000000.0
2006-06-09 00:51:00,5.88854,5.8897,5.88854,5.88873,9000000.0
2006-06-09 00:52:00,5.88942,5.89057,5.88915,5.88915,18000000.0
2006-06-09 00:53:00,5.8907,5.89155,5.88969,5.89148,12000000.0
2006-06-09 00:54:00,5.89131,5.89131,5.88945,5.89034,12000000.0
2006-06-09 00:55:00,5.89036,5.8912,5.89013,5.89108,11000000.0
2006-06-09 00:56:00,5.89107,5.89108,5.88986,5.89082,14000000.0
2006-06-09 00:57:00,5.89038,5.89068,5.88953,5.89,15000000.0
2006-06-09 00:58:00,5.89008,5.89043,5.88957,5.88958,9000000.0
2006-06-09 00:59:00,5.89101,5.89243,5.88986,5.8914,17000000.0
2006-06-09 01:00:00,5.89138,5.89138,5.8903,5.89075,12000000.0
2006-06-09 01:01:00,5.89057,5.89087,5.89057,5.89083,15000000.0
2006-06-09 01:02:00,5.89051,5.89109,5.88994,5.89056,10000000.0
2006-06-09 01:03:00,5.89022,5.89094,5.88947,5.89024,13000000.0
2006-06-09 01:04:00,5.89004,5.89018,5.88892,5.88976,13000000.0
2006-06-09 01:05:00,5.8902,5.8902,5.88901,5.88912,13000000.0
2006-06-09 01:06:00,5.88894,5.88908,5.88871,5.88879,12000000.0
2006-06-09 01:07:00,5.88866,5.88896,5.88866,5.88879,13000000.0
2006-06-09 01:08:00,5.88921,5.89107,5.88921,5.88946,15000000.0
2006-06-09 01:09:00,5.88973,5.89111,5.88972,5.89016,17000000.0
2006-06-09 01:10:00,5.88978,5.89087,5.88969,5.89047,10000000.0
2006-06-09 01:11:00,5.89067,5.89067,5.89034,5.89046,11000000.0
2006-06-09 01:12:00,5.8909,5.89123,5.88967,5.89065,10000000.0
2006-06-09 01:13:00,5.89058,5.89114,5.89017,5.89081,11000000.0
2006-06-09 01:14:00,5.89163,5.89237,5.89073,5.89108,13000000.0
2006-06-09 01:15:00,5.89091,5.89159,5.89052,5.89103,9000000.0
2006-06-09 01:16:00,5.88991,5.89183,5.88991,5.89005,12000000.0
2006-06-09 01:17:00,5.89024,5.89077,5.88989,5.89047,11000000.0
2006-06-09 01:18:00,5.88963,5.89122,5.88963,5.89019,12000000.0
2006-06-09 01:19:00,5.89034,5.89179,5.8901,5.89079,19000000.0
2006-06-09 01:20:00,5.89031,5.89039,5.88996,5.89,11000000.0
2006-06-09 01:21:00,5.89037,5.89133,5.89018,5.89019,12000000.0
2006-06-09 01:22:00,5.8905,5.89111,5.89028,5.8911,9000000.0
2006-06-09 01:23:00,5.89027,5.89052,5.88878,5.89013,13000000.0
2006-06-09 01:24:00,5.8907,5.8907,5.88893,5.89063,14000000.0
2006-06-09 01:25:00,5.88957,5.89159,5.88957,5.8911,11000000.0
2006-06-09 01:26:00,5.8904,5.89195,5.89009,5.89195,10000000.0
2006-06-09 01:27:00,5.89216,5.89292,5.89144,5.8917,17000000.0
2006-06-09 01:28:00,5.89209,5.89321,5.89151,5.8925,13000000.0
2006-06-09 01:29:00,5.89207,5.89337,5.89196,5.89204,19000000.0
2006-06-09 01:30:00,5.8924,5.89385,5.89195,5.893,15000000.0
2006-06-09 01:31:00,5.89461,5.89461,5.89315,5.89347,15000000.0
2006-06-09 01:32:00,5.89359,5.89596,5.89333,5.89553,12000000.0
2006-06-09 01:33:00,5.89464,5.89525,5.89417,5.89417,8000000.0
2006-06-09 01:34:00,5.89402,5.89506,5.89325,5.89476,18000000.0
2006-06-09 01:35:00,5.89427,5.89516,5.8938,5.89433,12000000.0
2006-06-09 01:36:00,5.89443,5.89479,5.89341,5.89342,16000000.0
2006-06-09 01:37:00,5.89411,5.89415,5.89302,5.89379,15000000.0
2006-06-09 01:38:00,5.89413,5.89449,5.89289,5.89377,18000000.0
2006-06-09 01:39:00,5.89388,5.8942,5.89302,5.89302,10000000.0
2006-06-09 01:40:00,5.89326,5.89363,5.89316,5.89356,11000000.0
2006-06-09 01:41:00,5.89357,5.89466,5.89348,5.89447,16000000.0
2006-06-09 01:42:00,5.8929,5.89433,5.8929,5.89318,14000000.0
2006-06-09 01:43:00,5.89371,5.89404,5.89278,5.89336,16000000.0
2006-06-09 01:44:00,5.89381,5.89386,5.89286,5.8931,15000000.0
2006-06-09 01:45:00,5.89318,5.89395,5.89244,5.89265,16000000.0
2006-06-09 01:46:00,5.89275,5.89345,5.89257,5.89299,9000000.0
2006-06-09 01:47:00,5.89322,5.89322,5.89218,5.89277,17000000.0
2006-06-09 01:48:00,5.89278,5.89345,5.89278,5.89302,16000000.0
2006-06-09 01:49:00,5.89264,5.8933,5.89205,5.89215,10000000.0
2006-06-09 01:50:00,5.89228,5.8932,5.89228,5.8932,11000000.0
2006-06-09 01:51:00,5.89259,5.89366,5.89259,5.8934,12000000.0
2006-06-09 01:52:00,5.89343,5.89364,5.89234,5.89289,12000000.0
2006-06-09 01:53:00,5.89263,5.89324,5.89245,5.89279,18000000.0
2006-06-09 01:54:00,5.89249,5.89336,5.89212,5.89306,14000000.0
2006-06-09 01:55:00,5.89272,5.89349,5.89149,5.89263,18000000.0
2006-06-09 01:56:00,5.89273,5.89339,5.89219,5.89262,8000000.0
2006-06-09 01:57:00,5.89296,5.89382,5.8928,5.89382,13000000.0
2006-06-09 01:58:00,5.89243,5.89349,5.89242,5.89251,11000000.0
2006-06-09 01:59:00,5.89243,5.894,5.89243,5.89393,11000000.0
2006-06-09 02:00:00,5.89221,5.89368,5.89177,5.89366,16000000.0
2006-06-09 02:01:00,5.89346,5.89359,5.89224,5.89312,21000000.0
2006-06-09 02:02:00,5.89249,5.89323,5.89216,5.8929,10000000.0
2006-06-09 02:03:00,5.8921,5.89216,5.89127,5.89216,8000000.0
2006-06-09 02:04:00,5.89204,5.89204,5.89013,5.89121,14000000.0
2006-06-09 02:05:00,5.89201,5.89258,5.89134,5.89185,14000000.0
2006-06-09 02:06:00,5.89258,5.89435,5.89224,5.89435,15000000.0
2006-06-09 02:07:00,5.89352,5.89418,5.8923,5.8923,10000000.0
2006-06-09 02:08:00,5.89393,5.89459,5.8926,5.89316,16000000.0
2006-06-09 02:09:00,5.89314,5.89358,5.89173,5.89291,18000000.0
2006-06-09 02:10:00,5.89245,5.89245,5.89029,5.89151,16000000.0
2006-06-09 02:11:00,5.89223,5.89346,5.89117,5.89252,14000000.0
2006-06-09 02:12:00,5.89237,5.8929,5.89164,5.89187,10000000.0
2006-06-09 02:13:00,5.89148,5.89156,5.89046,5.89105,15000000.0
2006-06-09 02:14:00,5.89077,5.89131,5.89012,5.8906,19000000.0
2006-06-09 02:15:00,5.88904,5.89056,5.88893,5.89016,12000000.0
2006-06-09 02:16:00,5.88992,5.89113,5.88957,5.89024,18000000.0
2006-06-09 02:17:00,5.89014,5.8903,5.8891,5.88943,14000000.0
2006-06-09 02:18:00,5.89013,5.89013,5.88893,5.88931,12000000.0
2006-06-09 02:19:00,5.88923,5.89089,5.88899,5.88974,14000000.0
2006-06-09 02:20:00,5.88963,5.88972,5.88841,5.88873,13000000.0
2006-06-09 02:21:00,5.88855,5.89011,5.88794,5.88821,15000000.0
2006-06-09 02:22:00,5.88906,5.89035,5.88889,5.88992,13000000.0
2006-06-09 02:23:00,5.88994,5.89077,5.88913,5.89059,16000000.0
2006-06-09 02:24:00,5.88945,5.89076,5.88945,5.89031,17000000.0
2006-06-09 02:25:00,5.89117,5.89134,5.88988,5.89027,10000000.0
2006-06-09 02:26:00,5.89105,5.89178,5.89008,5.89094,13000000.0
2006-06-09 02:27:00,5.89126,5.89126,5.89057,5.89114,7000000.0
2006-06-09 02:28:00,5.89007,5.89076,5.88947,5.88992,9000000.0
2006-06-09 02:29:00,5.88983,5.89053,5.88944,5.89025,20000000.0
2006-06-09 02:30:00,5.88956,5.89045,5.88909,5.88949,11000000.0
2006-06-09 02:31:00,5.88849,5.88953,5.88832,5.88953,9000000.0
2006-06-09 02:32:00,5.8898,5.89107,5.88965,5.89107,13000000.0
2006-06-09 02:33:00,5.89114,5.89114,5.88917,5.88917,14000000.0
2006-06-09 02:34:00,5.88943,5.89026,5.88911,5.88943,17000000.0
2006-06-09 02:35:00,5.88936,5.89071,5.88936,5.88976,15000000.0
2006-06-09 02:36:00,5.88999,5.88999,5.88932,5.88968,14000000.0
2006-06-09 02:37:00,5.88985,5.89139,5.88985,5.89122,13000000.0
2006-06-09 02:38:00,5.89165,5.89339,5.89101,5.89208,14000000.0
2006-06-09 02:39:00,5.89188,5.89264,5.8909,5.8926,15000000.0
2006-06-09 02:40:00,5.89222,5.89227,5.89087,5.89205,12000000.0
2006-06-09 02:41:00,5.89104,5.8913,5.89022,5.89115,13000000.0
2006-06-09 02:42:00,5.89063,5.89212,5.89063,5.89212,16000000.0
2006-06-09 02:43:00,5.89181,5.8926,5.89133,5.89189,18000000.0
2006-06-09 02:44:00,5.89177,5.89194,5.89109,5.89127,10000000.0
2006-06-09 02:45:00,5.89097,5.89244,5.89084,5.89244,14000000.0
2006-06-09 02:46:00,5.89257,5.89284,5.89139,5.89139,18000000.0
2006-06-09 02:47:00,5.89124,5.89261,5.89124,5.89259,17000000.0
2006-06-09 02:48:00,5.89243,5.89299,5.89184,5.89285,7000000.0
2006-06-09 02:49:00,5.89286,5.89332,5.89171,5.89225,13000000.0
2006-06-09 02:50:00,5.8918,5.89306,5.89151,5.89211,14000000.0
2006-06-09 02:51:00,5.89186,5.89239,5.89118,5.89196,15000000.0
2006-06-09 02:52:00,5.8931,5.8931,5.89216,5.89245,15000000.0
2006-06-09 02:53:00,5.89212,5.89329,5.89189,5.89256,9000000.0
2006-06-09 02:54:00,5.89299,5.89411,5.89256,5.89381,13000000.0
2006-06-09 02:55:00,5.89414,5.89461,5.89296,5.89299,11000000.0
2006-06-09 02:56:00,5.89278,5.89415,5.89221,5.89332,18000000.0
2006-06-09 02:57:00,5.89252,5.89342,5.89179,5.89232,13000000.0
2006-06-09 02:58:00,5.89198,5.89391,5.89197,5.89391,9000000.0
2006-06-09 02:59:00,5.8941,5.89422,5.89241,5.89247,14000000.0
2006-06-09 03:00:00,5.8922,5.89386,5.8922,5.89355,11000000.0
2006-06-09 03:01:00,5.89334,5.89375,5.89244,5.89283,11000000.0
2006-06-09 03:02:00,5.89213,5.89324,5.89193,5.89313,11000000.0
2006-06-09 03:03:00,5.89177,5.89258,5.8909,5.89129,23000000.0
2006-06-09 03:04:00,5.89226,5.89279,5.89173,5.89188,11000000.0
2006-06-09 03:05:00,5.89171,5.89276,5.89142,5.89142,17000000.0
2006-06-09 03:06:00,5.89111,5.89251,5.89098,5.8918,9000000.0
2006-06-09 03:07:00,5.89236,5.89248,5.89105,5.89146,15000000.0
2006-06-09 03:08:00,5.89167,5.89274,5.89167,5.89214,12000000.0
2006-06-09 03:09:00,5.89196,5.89307,5.89192,5.89277,15000000.0
2006-06-09 03:10:00,5.89243,5.89253,5.89096,5.89187,19000000.0
2006-06-09 03:11:00,5.89228,5.89298,5.89149,5.89149,15000000.0
2006-06-09 03:12:00,5.89268,5.89338,5.89204,5.8933,18000000.0
2006-06-09 03:13:00,5.89258,5.89319,5.89202,5.89273,18000000.0
2006-06-09 03:14:00,5.89377,5.89407,5.89294,5.894,10000000.0
2006-06-09 03:15:00,5.894,5.894,5.89269,5.89381,7000000.0
2006-06-09 03:16:00,5.89372,5.8947,5.89372,5.89407,8000000.0
2006-06-09 03:17:00,5.89416,5.89464,5.89332,5.89414,10000000.0
2006-06-09 03:18:00,5.89323,5.8947,5.89299,5.8945,15000000.0
2006-06-09 03:19:00,5.89495,5.89561,5.89492,5.89513,10000000.0
2006-06-09 03:20:00,5.89575,5.8961,5.89446,5.89575,16000000.0
2006-06-09 03:21:00,5.89464,5.89559,5.8943,5.89438,11000000.0
2006-06-09 03:22:00,5.89481,5.8952,5.89407,5.89458,10000000.0
2006-06-09 03:23:00,5.89309,5.89536,5.89309,5.89392,12000000.0
2006-06-09 03:24:00,5.89406,5.89577,5.89406,5.89503,13000000.0
2006-06-09 03:25:00,5.89575,5.89642,5.89537,5.8963,11000000.0
2006-06-09 03:26:00,5.89507,5.89597,5.89381,5.89381,13000000.0
2006-06-09 03:27:00,5.89429,5.89557,5.89398,5.89423,14000000.0
2006-06-09 03:28:00,5.89421,5.89578,5.8936,5.89461,18000000.0
2006-06-09 03:29:00,5.89307,5.89451,5.89307,5.89447,15000000.0
2006-06-09 03:30:00,5.89325,5.89384,5.8924,5.89316,10000000.0
2006-06-09 03:31:00,5.89344,5.89416,5.89249,5.89306,13000000.0
2006-06-09 03:32:00,5.89274,5.89394,5.89262,5.89311,16000000.0
2006-06-09 03:33:00,5.89311,5.89389,5.89267,5.89324,13000000.0
2006-06-09 03:34:00,5.89407,5.89407,5.8919,5.8919,16000000.0
2006-06-09 03:35:00,5.89213,5.89385,5.89206,5.8931,10000000.0
2006-06-09 03:36:00,5.89254,5.89254,5.89184,5.89184,11000000.0
2006-06-09 03:37:00,5.89205,5.89358,5.89205,5.89335,13000000.0
2006-06-09 03:38:00,5.89292,5.89351,5.89229,5.89346,13000000.0
2006-06-09 03:39:00,5.89248,5.89392,5.89248,5.89321,13000000.0
2006-06-09 03:40:00,5.89324,5.89442,5.89299,5.89435,12000000.0
2006-06-09 03:41:00,5.89389,5.89447,5.89289,5.8942,16000000.0
2006-06-09 03:42:00,5.89394,5.89452,5.8936,5.89452,21000000.0
2006-06-09 03:43:00,5.89414,5.89427,5.89286,5.89406,18000000.0
2006-06-09 03:44:00,5.89387,5.89499,5.89359,5.89451,15000000.0
2006-06-09 03:45:00,5.89359,5.89423,5.89294,5.89372,9000000.0
2006-06-09 03:46:00,5.89351,5.89354,5.89295,5.89354,8000000.0
2006-06-09 03:47:00,5.89343,5.89447,5.89295,5.89319,11000000.0
2006-06-09 03:48:00,5.89342,5.89417,5.89303,5.89362,9000000.0
2006-06-09 03:49:00,5.89385,5.89481,5.89323,5.89481,16000000.0
2006-06-09 03:50:00,5.8949,5.8949,5.89343,5.89422,19000000.0
2006-06-09 03:51:00,5.89432,5.89487,5.89418,5.89437,9000000.0
2006-06-09 03:52:00,5.89443,5.89503,5.89396,5.894,19000000.0
2006-06-09 03:53:00,5.8939,5.89455,5.89343,5.89402,10000000.0
2006-06-09 03:54:00,5.89429,5.8947,5.89355,5.89411,17000000.0
2006-06-09 03:55:00,5.89493,5.89515,5.89397,5.89408,16000000.0
2006-06-09 03:56:00,5.89461,5.89533,5.89405,5.89422,7000000.0
2006-06-09 03:57:00,5.89465,5.89505,5.89391,5.89431,11000000.0
2006-06-09 03:58:00,5.89448,5.89466,5.89408,5.89466,12000000.0
2006-06-09 03:59:00,5.89473,5.89501,5.89415,5.89445,17000000.0
2006-06-09 04:00:00,5.89397,5.89402,5.89306,5.89306,12000000.0
2006-06-09 04:01:00,5.89298,5.8943,5.89298,5.8943,16000000.0
2006-06-09 04:02:00,5.89406,5.8945,5.89311,5.8945,14000000.0
2006-06-09 04:03:00,5.89515,5.89517,5.89434,5.89443,12000000.0
2006-06-09 04:04:00,5.89403,5.89466,5.89327,5.8942,16000000.0
2006-06-09 04:05:00,5.89415,5.89415,5.89233,5.89349,13000000.0
2006-06-09 04:06:00,5.89293,5.89399,5.89231,5.89266,16000000.0
2006-06-09 04:07:00,5.89236,5.89263,5.89168,5.89168,13000000.0
2006-06-09 04:08:00,5.89164,5.89177,5.89152,5.89175,14000000.0
2006-06-09 04:09:00,5.89219,5.89343,5.89219,5.89259,10000000.0
2006-06-09 04:10:00,5.893,5.89362,5.89246,5.89246,12000000.0
2006-06-09 04:11:00,5.89283,5.89463,5.89283,5.89344,14000000.0
2006-06-09 04:12:00,5.89357,5.89392,5.89247,5.89247,19000000.0
2006-06-09 04:13:00,5.89249,5.89426,5.89241,5.89294,20000000.0
2006-06-09 04:14:00,5.89368,5.89478,5.89306,5.8932,12000000.0
2006-06-09 04:15:00,5.89301,5.89503,5.89301,5.89503,8000000.0
2006-06-09 04:16:00,5.89372,5.8947,5.89353,5.89407,13000000.0
2006-06-09 04:17:00,5.89387,5.89463,5.89333,5.89415,15000000.0
2006-06-09 04:18:00,5.89373,5.89458,5.89335,5.89448,9000000.0
2006-06-09 04:19:00,5.895,5.895,5.8939,5.89424,12000000.0
2006-06-09 04:20:00,5.89379,5.89434,5.89278,5.89278,9000000.0
2006-06-09 04:21:00,5.89294,5.89524,5.89294,5.89524,17000000.0
2006-06-09 04:22:00,5.8942,5.89467,5.89308,5.89415,14000000.0
2006-06-09 04:23:00,5.89424,5.89485,5.89377,5.89377,10000000.0
2006-06-09 04:24:00,5.89381,5.89529,5.89381,5.89458,12000000.0
2006-06-09 04:25:00,5.89474,5.89533,5.89406,5.89485,10000000.0
2006-06-09 04:26:00,5.89511,5.89554,5.89482,5.89509,7000000.0
2006-06-09 04:27:00,5.89491,5.89569,5.89448,5.89552,15000000.0
2006-06-09 04:28:00,5.89539,5.89583,5.89459,5.89459,7000000.0
2006-06-09 04:29:00,5.89448,5.89528,5.89382,5.89447,14000000.0
2006-06-09 04:30:00,5.89465,5.8952,5.89421,5.89469,11000000.0
2006-06-09 04:31:00,5.89494,5.89564,5.89439,5.89484,15000000.0
2006-06-09 04:32:00,5.89459,5.89538,5.89362,5.89538,17000000.0
2006-06-09 04:33:00,5.89397,5.89506,5.89374,5.89401,14000000.0
2006-06-09 04:34:00,5.8943,5.89524,5.89398,5.89401,9000000.0
2006-06-09 04:35:00,5.89449,5.89505,5.89377,5.89429,12000000.0
2006-06-09 04:36:00,5.89448,5.89496,5.89433,5.8948,12000000.0
2006-06-09 04:37:00,5.89464,5.89474,5.89375,5.89423,12000000.0
2006-06-09 04:38:00,5.89422,5.8948,5.89409,5.89445,11000000.0
2006-06-09 04:39:00,5.89536,5.89536,5.89325,5.89325,17000000.0
2006-06-09 04:40:00,5.89285,5.89441,5.89285,5.89427,9000000.0
2006-06-09 04:41:00,5.89428,5.89485,5.89383,5.89418,10000000.0
2006-06-09 04:42:00,5.89446,5.8945,5.8943,5.89431,8000000.0
2006-06-09 04:43:00,5.89398,5.8945,5.89305,5.8941,18000000.0
2006-06-09 04:44:00,5.89371,5.89426,5.89343,5.89403,9000000.0
2006-06-09 04:45:00,5.89411,5.89426,5.89391,5.89426,9000000.0
2006-06-09 04:46:00,5.89325,5.89419,5.89291,5.8936,16000000.0
2006-06-09 04:47:00,5.89355,5.89355,5.89204,5.89204,12000000.0
2006-06-09 04:48:00,5.89234,5.89347,5.89234,5.89298,10000000.0
2006-06-09 04:49:00,5.89356,5.8939,5.89305,5.89371,16000000.0
2006-06-09 04:50:00,5.89304,5.89439,5.89281,5.89423,16000000.0
2006-06-09 04:51:00,5.89283,5.89402,5.89267,5.89334,20000000.0
2006-06-09 04:52:00,5.89347,5.89347,5.89217,5.89223,13000000.0
2006-06-09 04:53:00,5.89263,5.8932,5.89194,5.89194,11000000.0
2006-06-09 04:54:00,5.89259,5.89405,5.89259,5.89402,11000000.0
2006-06-09 04:55:00,5.89399,5.8941,5.89389,5.89408,12000000.0
2006-06-09 04:56:00,5.89399,5.89427,5.89333,5.89361,16000000.0
2006-06-09 04:57:00,5.89368,5.89368,5.89288,5.89288,7000000.0
2006-06-09 04:58:00,5.89245,5.89266,5.89235,5.89241,13000000.0
2006-06-09 04:59:00,5.89315,5.89443,5.89315,5.89395,17000000.0
2006-06-09 05:00:00,5.89384,5.89391,5.89263,5.89268,10000000.0
2006-06-09 05:01:00,5.8926,5.8926,5.89233,5.89254,13000000.0
2006-06-09 05:02:00,5.89259,5.89438,5.89259,5.89358,18000000.0
2006-06-09 05:03:00,5.89345,5.89356,5.8932,5.89324,9000000.0
2006-06-09 05:04:00,5.89334,5.89448,5.89297,5.89323,12000000.0
2006-06-09 05:05:00,5.89279,5.89361,5.89251,5.89313,10000000.0
2006-06-09 05:06:00,5.89315,5.89434,5.89279,5.89349,20000000.0
2006-06-09 05:07:00,5.8933,5.89347,5.89318,5.89332,10000000.0
2006-06-09 05:08:00,5.89289,5.89352,5.89243,5.89257,17000000.0
2006-06-09 05:09:00,5.89222,5.89341,5.89213,5.89332,15000000.0
2006-06-09 05:10:00,5.89357,5.89393,5.89236,5.89308,10000000.0
2006-06-09 05:11:00,5.89302,5.89351,5.8923,5.89286,16000000.0
2006-06-09 05:12:00,5.89281,5.89293,5.89249,5.89284,7000000.0
2006-06-09 05:13:00,5.893,5.89343,5.89246,5.893,12000000.0
2006-06-09 05:14:00,5.89289,5.89304,5.8921,5.8921,14000000.0
2006-06-09 05:15:00,5.89198,5.89316,5.89198,5.89215,16000000.0
2006-06-09 05:16:00,5.89204,5.89325,5.89204,5.89301,15000000.0
2006-06-09 05:17:00,5.89268,5.89268,5.89125,5.89125,10000000.0
2006-06-09 05:18:00,5.8912,5.89337,5.8912,5.89258,13000000.0
2006-06-09 05:19:00,5.89298,5.89333,5.89231,5.89231,13000000.0
2006-06-09 05:20:00,5.89229,5.89286,5.89177,5.8926,20000000.0
2006-06-09 05:21:00,5.89213,5.89241,5.89121,5.89121,9000000.0
2006-06-09 05:22:00,5.89245,5.89295,5.89157,5.89213,17000000.0
2006-06-09 05:23:00,5.89217,5.89263,5.89181,5.89263,14000000.0
2006-06-09 05:24:00,5.89291,5.89291,5.89262,5.89271,19000000.0
2006-06-09 05:25:00,5.89236,5.8928,5.89195,5.89195,13000000.0
2006-06-09 05:26:00,5.89185,5.89288,5.89155,5.89203,13000000.0
2006-06-09 05:27:00,5.89256,5.89304,5.89192,5.89252,13000000.0
2006-06-09 05:28:00,5.89258,5.89276,5.89149,5.89276,10000000.0
2006-06-09 05:29:00,5.89276,5.89276,5.89163,5.89199,17000000.0
2006-06-09 05:30:00,5.89238,5.89272,5.89144,5.89194,21000000.0
2006-06-09 05:31:00,5.89251,5.89352,5.89214,5.89258,13000000.0
2006-06-09 05:32:00,5.89236,5.89298,5.89182,5.89242,16000000.0
2006-06-09 05:33:00,5.89257,5.89352,5.89201,5.8935,13000000.0
2006-06-09 05:34:00,5.89349,5.89349,5.89173,5.89208,13000000.0
2006-06-09 05:35:00,5.8917,5.89344,5.8917,5.89344,14000000.0
2006-06-09 05:36:00,5.89264,5.893,5.89169,5.89281,18000000.0
2006-06-09 05:37:00,5.89178,5.89256,5.89098,5.89228,12000000.0
2006-06-09 05:38:00,5.8917,5.89286,5.89151,5.89238,13000000.0
2006-06-09 05:39:00,5.89295,5.89385,5.89295,5.89385,21000000.0
2006-06-09 05:40:00,5.89215,5.8933,5.89173,5.893,14000000.0
2006-06-09 05:41:00,5.89227,5.89277,5.89204,5.89277,13000000.0
2006-06-09 05:42:00,5.89289,5.8931,5.89289,5.89296,8000000.0
2006-06-09 05:43:00,5.89271,5.89271,5.89164,5.89192,13000000.0
2006-06-09 05:44:00,5.89182,5.89249,5.89143,5.89157,13000000.0
2006-06-09 05:45:00,5.89201,5.89318,5.89201,5.89203,24000000.0
2006-06-09 05:46:00,5.89243,5.89327,5.89243,5.89263,14000000.0
2006-06-09 05:47:00,5.89239,5.89332,5.89204,5.89332,11000000.0
2006-06-09 05:48:00,5.89338,5.89338,5.8916,5.89193,18000000.0
2006-06-09 05:49:00,5.8932,5.8938,5.89272,5.89304,10000000.0
2006-06-09 05:50:00,5.89339,5.89385,5.89252,5.89366,10000000.0
2006-06-09 05:51:00,5.89341,5.89446,5.89341,5.89436,11000000.0
2006-06-09 05:52:00,5.89376,5.89489,5.89322,5.89489,19000000.0
2006-06-09 05:53:00,5.89451,5.89503,5.89406,5.89503,15000000.0
2006-06-09 05:54:00,5.89438,5.89481,5.89387,5.8943,7000000.0
2006-06-09 05:55:00,5.89401,5.8946,5.89293,5.89293,12000000.0
2006-06-09 05:56:00,5.89249,5.89382,5.89247,5.89382,16000000.0
2006-06-09 05:57:00,5.89552,5.89559,5.8952,5.89531,11000000.0
2006-06-09 05:58:00,5.89473,5.89473,5.89324,5.89358,22000000.0
2006-06-09 05:59:00,5.89443,5.89481,5.89364,5.89445,9000000.0
2006-06-09 06:00:00,5.89436,5.89436,5.8939,5.8941,17000000.0
2006-06-09 06:01:00,5.89415,5.89415,5.89383,5.89383,18000000.0
2006-06-09 06:02:00,5.89387,5.89435,5.89256,5.89351,18000000.0
2006-06-09 06:03:00,5.89245,5.8937,5.89245,5.8937,16000000.0
2006-06-09 06:04:00,5.89385,5.8939,5.89265,5.89315,8000000.0
2006-06-09 06:05:00,5.89329,5.89472,5.89329,5.89349,10000000.0
2006-06-09 06:06:00,5.89354,5.89424,5.89249,5.89341,27000000.0
2006-06-09 06:07:00,5.89296,5.89381,5.89286,5.89381,17000000.0
2006-06-09 06:08:00,5.89341,5.89369,5.89247,5.8928,14000000.0
2006-06-09 06:09:00,5.89328,5.89369,5.89245,5.89271,13000000.0
2006-06-09 06:10:00,5.89232,5.89375,5.89232,5.89244,14000000.0
2006-06-09 06:11:00,5.8923,5.89319,5.89209,5.89312,16000000.0
2006-06-09 06:12:00,5.89306,5.89381,5.89277,5.89353,17000000.0
2006-06-09 06:13:00,5.8937,5.89406,5.89343,5.89386,14000000.0
2006-06-09 06:14:00,5.89371,5.89389,5.8937,5.89387,12000000.0
2006-06-09 06:15:00,5.89385,5.89425,5.89385,5.89398,13000000.0
2006-06-09 06:16:00,5.89375,5.89461,5.89321,5.89422,14000000.0
2006-06-09 06:17:00,5.89348,5.8948,5.89348,5.89386,11000000.0
2006-06-09 06:18:00,5.89425,5.89485,5.89341,5.89394,12000000.0
2006-06-09 06:19:00,5.89391,5.89417,5.89348,5.89398,19000000.0
2006-06-09 06:20:00,5.89392,5.89415,5.89392,5.89415,11000000.0
2006-06-09 06:21:00,5.89436,5.89495,5.89411,5.89411,9000000.0
2006-06-09 06:22:00,5.89364,5.89384,5.89355,5.89362,22000000.0
2006-06-09 06:23:00,5.89383,5.89383,5.89353,5.89362,18000000.0
2006-06-09 06:24:00,5.89407,5.89495,5.89401,5.89401,8000000.0
2006-06-09 06:25:00,5.89366,5.89381,5.89361,5.89372,9000000.0
2006-06-09 06:26:00,5.89387,5.89448,5.8933,5.89378,13000000.0
2006-06-09 06:27:00,5.8938,5.89401,5.89372,5.89401,15000000.0
2006-06-09 06:28:00,5.89392,5.89399,5.89376,5.89395,18000000.0
2006-06-09 06:29:00,5.89373,5.89393,5.89365,5.89371,16000000.0
2006-06-09 06:30:00,5.89453,5.89453,5.8931,5.8931,10000000.0
2006-06-09 06:31:00,5.89262,5.8937,5.89262,5.89364,13000000.0
2006-06-09 06:32:00,5.89396,5.89409,5.8938,5.89409,10000000.0
2006-06-09 06:33:00,5.89429,5.89447,5.89341,5.89384,10000000.0
2006-06-09 06:34:00,5.89321,5.89377,5.89248,5.89337,15000000.0
2006-06-09 06:35:00,5.89337,5.89384,5.89188,5.89246,13000000.0
2006-06-09 06:36:00,5.89289,5.89454,5.89229,5.89299,23000000.0
2006-06-09 06:37:00,5.89382,5.89404,5.89314,5.89314,11000000.0
2006-06-09 06:38:00,5.89316,5.89417,5.89311,5.89417,17000000.0
2006-06-09 06:39:00,5.89306,5.89378,5.893,5.89335,8000000.0
2006-06-09 06:40:00,5.89368,5.89421,5.89288,5.89332,15000000.0
2006-06-09 06:41:00,5.89351,5.89455,5.89351,5.8938,15000000.0
2006-06-09 06:42:00,5.89401,5.89487,5.89398,5.89487,16000000.0
2006-06-09 06:43:00,5.89397,5.89518,5.89369,5.89369,12000000.0
2006-06-09 06:44:00,5.89434,5.89462,5.89346,5.89359,13000000.0
2006-06-09 06:45:00,5.89333,5.89461,5.89289,5.89393,14000000.0
2006-06-09 06:46:00,5.89381,5.89381,5.8924,5.8924,12000000.0
2006-06-09 06:47:00,5.89225,5.8939,5.89225,5.8932,11000000.0
2006-06-09 06:48:00,5.89392,5.89426,5.89259,5.89259,15000000.0
2006-06-09 06:49:00,5.89222,5.89474,5.89222,5.89378,17000000.0
2006-06-09 06:50:00,5.89352,5.89364,5.89299,5.89309,13000000.0
2006-06-09 06:51:00,5.89282,5.89398,5.89253,5.89303,8000000.0
2006-06-09 06:52:00,5.89349,5.8942,5.8927,5.8927,14000000.0
2006-06-09 06:53:00,5.89368,5.89382,5.89242,5.8936,13000000.0
2006-06-09 06:54:00,5.89307,5.8937,5.89193,5.89193,8000000.0
2006-06-09 06:55:00,5.89186,5.89388,5.89186,5.89332,10000000.0
2006-06-09 06:56:00,5.89349,5.8938,5.8926,5.89286,11000000.0
2006-06-09 06:57:00,5.89295,5.89372,5.89295,5.89323,17000000.0
2006-06-09 06:58:00,5.89397,5.89415,5.89233,5.89296,12000000.0
2006-06-09 06:59:00,5.89238,5.8938,5.89188,5.89222,14000000.0
2006-06-09 07:00:00,5.89197,5.89376,5.89191,5.89331,11000000.0
2006-06-09 07:01:00,5.8934,5.8934,5.8918,5.89198,10000000.0
2006-06-09 07:02:00,5.89238,5.89244,5.8913,5.8913,14000000.0
2006-06-09 07:03:00,5.89085,5.89193,5.89078,5.89098,7000000.0
2006-06-09 07:04:00,5.89202,5.89244,5.89105,5.89217,16000000.0
2006-06-09 07:05:00,5.89229,5.89297,5.89132,5.89143,15000000.0
2006-06-09 07:06:00,5.89193,5.89256,5.89164,5.89218,16000000.0
2006-06-09 07:07:00,5.89194,5.8923,5.89127,5.89127,12000000.0
2006-06-09 07:08:00,5.89167,5.89302,5.89167,5.89207,8000000.0
2006-06-09 07:09:00,5.89307,5.89307,5.89207,5.89225,8000000.0
2006-06-09 07:10:00,5.89317,5.89317,5.89149,5.89226,16000000.0
2006-06-09 07:11:00,5.89318,5.89318,5.8914,5.8914,17000000.0
2006-06-09 07:12:00,5.89228,5.89294,5.89155,5.8925,20000000.0
2006-06-09 07:13:00,5.89266,5.89282,5.89179,5.89274,18000000.0
2006-06-09 07:14:00,5.8926,5.89299,5.89188,5.89188,11000000.0
2006-06-09 07:15:00,5.89171,5.89255,5.89115,5.89153,18000000.0
2006-06-09 07:16:00,5.89095,5.89118,5.89092,5.891,18000000.0
2006-06-09 07:17:00,5.89232,5.89263,5.89075,5.89103,12000000.0
2006-06-09 07:18:00,5.89128,5.89211,5.89053,5.89053,18000000.0
2006-06-09 07:19:00,5.89198,5.89217,5.89103,5.89207,14000000.0
2006-06-09 07:20:00,5.89212,5.89289,5.8914,5.89226,18000000.0
2006-06-09 07:21:00,5.89276,5.89284,5.89215,5.89236,13000000.0
2006-06-09 07:22:00,5.89248,5.89285,5.89214,5.89221,14000000.0
2006-06-09 07:23:00,5.89207,5.89305,5.89184,5.89239,15000000.0
2006-06-09 07:24:00,5.89254,5.89274,5.89147,5.89196,16000000.0
2006-06-09 07:25:00,5.89182,5.89272,5.89088,5.89197,15000000.0
2006-06-09 07:26:00,5.89239,5.89265,5.89084,5.8921,13000000.0
2006-06-09 07:27:00,5.89243,5.89248,5.89083,5.89102,12000000.0
2006-06-09 07:28:00,5.89067,5.89218,5.89035,5.89049,22000000.0
2006-06-09 07:29:00,5.89104,5.892,5.89076,5.89141,16000000.0
2006-06-09 07:30:00,5.89261,5.89261,5.89141,5.89191,14000000.0
2006-06-09 07:31:00,5.89127,5.89316,5.89127,5.89316,13000000.0
2006-06-09 07:32:00,5.89268,5.89317,5.89208,5.89313,9000000.0
2006-06-09 07:33:00,5.89279,5.89315,5.89223,5.89278,7000000.0
2006-06-09 07:34:00,5.89265,5.8934,5.89197,5.89243,18000000.0
2006-06-09 07:35:00,5.89413,5.89413,5.89247,5.89247,9000000.0
2006-06-09 07:36:00,5.89374,5.89374,5.89225,5.89368,13000000.0
2006-06-09 07:37:00,5.89279,5.89303,5.89211,5.89234,11000000.0
2006-06-09 07:38:00,5.89226,5.89293,5.89186,5.89275,11000000.0
2006-06-09 07:39:00,5.89194,5.89324,5.89152,5.89324,19000000.0
2006-06-09 07:40:00,5.89304,5.89304,5.89154,5.89213,11000000.0
2006-06-09 07:41:00,5.89213,5.89359,5.89212,5.89323,7000000.0
2006-06-09 07:42:00,5.89262,5.89347,5.89219,5.8924,13000000.0
2006-06-09 07:43:00,5.89329,5.89343,5.89195,5.89309,14000000.0
2006-06-09 07:44:00,5.8928,5.89373,5.89256,5.8935,10000000.0
2006-06-09 07:45:00,5.89384,5.89388,5.8921,5.89316,8000000.0
2006-06-09 07:46:00,5.89299,5.89342,5.8918,5.89256,13000000.0
2006-06-09 07:47:00,5.89224,5.8929,5.89127,5.89197,15000000.0
2006-06-09 07:48:00,5.89217,5.89217,5.89122,5.89188,13000000.0
2006-06-09 07:49:00,5.89246,5.89247,5.89124,5.89128,10000000.0
2006-06-09 07:50:00,5.8919,5.89202,5.89053,5.89198,17000000.0
2006-06-09 07:51:00,5.89194,5.89206,5.89091,5.89195,16000000.0
2006-06-09 07:52:00,5.89112,5.89242,5.89112,5.89203,13000000.0
2006-06-09 07:53:00,5.89148,5.89175,5.89054,5.8915,10000000.0
2006-06-09 07:54:00,5.89048,5.89133,5.89013,5.89016,11000000.0
2006-06-09 07:55:00,5.89017,5.89129,5.88966,5.89121,12000000.0
2006-06-09 07:56:00,5.89043,5.89137,5.88969,5.89117,13000000.0
2006-06-09 07:57:00,5.89096,5.89127,5.88992,5.89127,8000000.0
2006-06-09 07:58:00,5.8914,5.89284,5.89086,5.89284,14000000.0
2006-06-09 07:59:00,5.8916,5.89194,5.89081,5.89168,15000000.0
2006-06-09 08:00:00,5.8909,5.89196,5.89064,5.89187,10000000.0
2006-06-09 08:01:00,5.89165,5.89304,5.89084,5.89304,13000000.0
2006-06-09 08:02:00,5.89294,5.89359,5.89206,5.89359,14000000.0
2006-06-09 08:03:00,5.89281,5.89344,5.8917,5.89332,12000000.0
2006-06-09 08:04:00,5.89286,5.89421,5.89261,5.89421,16000000.0
2006-06-09 08:05:00,5.89377,5.89416,5.893,5.89405,14000000.0
2006-06-09 08:06:00,5.89464,5.89464,5.893,5.893,19000000.0
2006-06-09 08:07:00,5.89284,5.89418,5.89267,5.89368,19000000.0
2006-06-09 08:08:00,5.89419,5.89424,5.89333,5.89351,11000000.0
2006-06-09 08:09:00,5.89346,5.89464,5.89346,5.89389,10000000.0
2006-06-09 08:10:00,5.8946,5.89562,5.89378,5.89562,16000000.0
2006-06-09 08:11:00,5.89494,5.89605,5.89447,5.89569,9000000.0
2006-06-09 08:12:00,5.89621,5.89683,5.89513,5.89683,10000000.0
2006-06-09 08:13:00,5.89594,5.89801,5.89594,5.89737,11000000.0
2006-06-09 08:14:00,5.89702,5.8977,5.89641,5.8971,12000000.0
2006-06-09 08:15:00,5.89677,5.89773,5.89638,5.89722,15000000.0
2006-06-09 08:16:00,5.89774,5.8978,5.89624,5.89761,14000000.0
2006-06-09 08:17:00,5.89726,5.89963,5.89726,5.89914,10000000.0
2006-06-09 08:18:00,5.90007,5.90039,5.89894,5.89967,9000000.0
2006-06-09 08:19:00,5.89991,5.90048,5.89901,5.89976,11000000.0
2006-06-09 08:20:00,5.90017,5.90017,5.89844,5.8996,11000000.0
2006-06-09 08:21:00,5.89838,5.89975,5.89795,5.89809,20000000.0
2006-06-09 08:22:00,5.89832,5.89902,5.89765,5.89765,8000000.0
2006-06-09 08:23:00,5.89752,5.89865,5.89719,5.8977,12000000.0
2006-06-09 08:24:00,5.89889,5.89894,5.89737,5.89894,13000000.0
2006-06-09 08:25:00,5.89879,5.89927,5.89782,5.89882,12000000.0
2006-06-09 08:26:00,5.89881,5.89881,5.89737,5.8983,13000000.0
2006-06-09 08:27:00,5.89813,5.89864,5.89716,5.89758,11000000.0
2006-06-09 08:28:00,5.89773,5.89788,5.89636,5.89636,8000000.0
2006-06-09 08:29:00,5.89612,5.89772,5.89612,5.89734,12000000.0
2006-06-09 08:30:00,5.89732,5.89732,5.89598,5.89605,11000000.0
2006-06-09 08:31:00,5.89528,5.89603,5.89459,5.89542,10000000.0
2006-06-09 08:32:00,5.89519,5.89601,5.89428,5.89552,13000000.0
2006-06-09 08:33:00,5.89541,5.89541,5.89404,5.89426,11000000.0
2006-06-09 08:34:00,5.89446,5.89446,5.89261,5.893,17000000.0
2006-06-09 08:35:00,5.89407,5.89434,5.89339,5.89425,11000000.0
2006-06-09 08:36:00,5.89499,5.89515,5.89321,5.89484,10000000.0
2006-06-09 08:37:00,5.89487,5.89505,5.89399,5.89401,9000000.0
2006-06-09 08:38:00,5.89406,5.89556,5.89406,5.89521,18000000.0
2006-06-09 08:39:00,5.89562,5.89614,5.89483,5.89607,8000000.0
2006-06-09 08:40:00,5.89576,5.89704,5.89509,5.89704,7000000.0
2006-06-09 08:41:00,5.89681,5.89716,5.89583,5.89716,16000000.0
2006-06-09 08:42:00,5.89642,5.89709,5.89477,5.89537,14000000.0
2006-06-09 08:43:00,5.89513,5.89572,5.89405,5.89526,12000000.0
2006-06-09 08:44:00,5.89564,5.89575,5.89392,5.89475,9000000.0
2006-06-09 08:45:00,5.89481,5.89558,5.89408,5.89451,18000000.0
2006-06-09 08:46:00,5.89387,5.89489,5.89342,5.89471,14000000.0
2006-06-09 08:47:00,5.89459,5.8948,5.89356,5.89462,18000000.0
2006-06-09 08:48:00,5.89406,5.89529,5.89375,5.89375,12000000.0
2006-06-09 08:49:00,5.89408,5.8944,5.89214,5.89399,14000000.0
2006-06-09 08:50:00,5.89276,5.89343,5.89172,5.89237,16000000.0
2006-06-09 08:51:00,5.8918,5.89246,5.89014,5.89101,21000000.0
2006-06-09 08:52:00,5.89055,5.89169,5.88986,5.88986,20000000.0
2006-06-09 08:53:00,5.89116,5.89159,5.89022,5.89093,7000000.0
2006-06-09 08:54:00,5.88993,5.89097,5.88905,5.89014,17000000.0
2006-06-09 08:55:00,5.89081,5.89127,5.88934,5.89127,12000000.0
2006-06-09 08:56:00,5.89122,5.89206,5.89091,5.89091,17000000.0
2006-06-09 08:57:00,5.89142,5.89187,5.89043,5.89113,16000000.0
2006-06-09 08:58:00,5.89115,5.8915,5.88968,5.88968,12000000.0
2006-06-09 08:59:00,5.88978,5.89092,5.88976,5.8902,13000000.0
2006-06-09 09:00:00,5.89032,5.89099,5.88937,5.88937,17000000.0
2006-06-09 09:01:00,5.88906,5.88949,5.88693,5.88727,13000000.0
2006-06-09 09:02:00,5.88763,5.88763,5.88551,5.88575,8000000.0
2006-06-09 09:03:00,5.88621,5.88658,5.88487,5.88658,16000000.0
2006-06-09 09:04:00,5.88703,5.88764,5.88638,5.88764,8000000.0
2006-06-09 09:05:00,5.88761,5.88811,5.88657,5.88806,11000000.0
2006-06-09 09:06:00,5.88702,5.88774,5.88652,5.88719,10000000.0
2006-06-09 09:07:00,5.88686,5.88704,5.88581,5.88633,10000000.0
2006-06-09 09:08:00,5.88663,5.8872,5.88513,5.8872,19000000.0
2006-06-09 09:09:00,5.88705,5.88705,5.88539,5.88653,16000000.0
2006-06-09 09:10:00,5.88638,5.88656,5.88503,5.88577,8000000.0
2006-06-09 09:11:00,5.8852,5.88688,5.8852,5.88635,11000000.0
2006-06-09 09:12:00,5.88627,5.88647,5.88454,5.8858,16000000.0
2006-06-09 09:13:00,5.88571,5.88655,5.88549,5.88646,15000000.0
2006-06-09 09:14:00,5.88639,5.88745,5.8854,5.88552,17000000.0
2006-06-09 09:15:00,5.88565,5.88787,5.8856,5.88681,12000000.0
2006-06-09 09:16:00,5.88714,5.88724,5.88569,5.88641,14000000.0
2006-06-09 09:17:00,5.88669,5.88704,5.88597,5.88629,14000000.0
2006-06-09 09:18:00,5.88643,5.88717,5.8853,5.88717,18000000.0
2006-06-09 09:19:00,5.8878,5.88844,5.88696,5.88766,14000000.0
2006-06-09 09:20:00,5.88827,5.88827,5.88683,5.88786,18000000.0
2006-06-09 09:21:00,5.88833,5.88929,5.88749,5.88929,17000000.0
2006-06-09 09:22:00,5.8904,5.89084,5.88983,5.8901,13000000.0
2006-06-09 09:23:00,5.89133,5.89151,5.8898,5.89073,12000000.0
2006-06-09 09:24:00,5.89145,5.89196,5.89048,5.8907,14000000.0
2006-06-09 09:25:00,5.89109,5.89133,5.8902,5.89035,9000000.0
2006-06-09 09:26:00,5.89105,5.89138,5.88973,5.89035,13000000.0
2006-06-09 09:27:00,5.89079,5.8913,5.88885,5.88971,13000000.0
2006-06-09 09:28:00,5.89018,5.89035,5.88763,5.88896,19000000.0
2006-06-09 09:29:00,5.88843,5.88885,5.88762,5.88821,14000000.0
2006-06-09 09:30:00,5.88913,5.88936,5.88807,5.88883,15000000.0
2006-06-09 09:31:00,5.88903,5.89025,5.88817,5.89025,11000000.0
2006-06-09 09:32:00,5.89066,5.89066,5.88935,5.89004,16000000.0
2006-06-09 09:33:00,5.89061,5.89086,5.88975,5.89008,9000000.0
2006-06-09 09:34:00,5.88972,5.8908,5.88867,5.89023,18000000.0
2006-06-09 09:35:00,5.88969,5.88977,5.88823,5.8894,14000000.0
2006-06-09 09:36:00,5.88992,5.89026,5.88846,5.89016,16000000.0
2006-06-09 09:37:00,5.8902,5.89026,5.88913,5.88987,20000000.0
2006-06-09 09:38:00,5.88954,5.88999,5.88849,5.88979,19000000.0
2006-06-09 09:39:00,5.88959,5.89025,5.88928,5.88997,16000000.0
2006-06-09 09:40:00,5.89008,5.89022,5.88947,5.89022,12000000.0
2006-06-09 09:41:00,5.88981,5.88981,5.88807,5.88807,18000000.0
2006-06-09 09:42:00,5.88958,5.8898,5.88868,5.88906,16000000.0
2006-06-09 09:43:00,5.88819,5.88839,5.88682,5.88818,15000000.0
2006-06-09 09:44:00,5.88809,5.88809,5.88632,5.88695,13000000.0
2006-06-09 09:45:00,5.88726,5.88769,5.88634,5.88669,13000000.0
2006-06-09 09:46:00,5.88686,5.88794,5.88642,5.88794,17000000.0
2006-06-09 09:47:00,5.88798,5.88821,5.88671,5.88756,13000000.0
2006-06-09 09:48:00,5.88755,5.88852,5.88605,5.88782,16000000.0
2006-06-09 09:49:00,5.88698,5.88755,5.88631,5.88631,17000000.0
2006-06-09 09:50:00,5.88675,5.88716,5.8858,5.88716,12000000.0
2006-06-09 09:51:00,5.8855,5.88696,5.8855,5.88651,16000000.0
2006-06-09 09:52:00,5.88678,5.88711,5.88574,5.88645,16000000.0
2006-06-09 09:53:00,5.88649,5.88704,5.88579,5.88579,15000000.0
2006-06-09 09:54:00,5.88564,5.88675,5.88505,5.88618,15000000.0
2006-06-09 09:55:00,5.88543,5.88681,5.88506,5.88547,15000000.0
2006-06-09 09:56:00,5.88578,5.88657,5.88514,5.8861,17000000.0
2006-06-09 09:57:00,5.88665,5.88665,5.88509,5.8861,12000000.0
2006-06-09 09:58:00,5.88641,5.8875,5.88586,5.88737,14000000.0
2006-06-09 09:59:00,5.88706,5.88871,5.88699,5.88871,10000000.0
2006-06-09 10:00:00,5.8874,5.88821,5.88708,5.88735,11000000.0
2006-06-09 10:01:00,5.88706,5.88875,5.88691,5.88822,24000000.0
2006-06-09 10:02:00,5.88722,5.88762,5.88576,5.88714,14000000.0
2006-06-09 10:03:00,5.88762,5.88817,5.88657,5.8874,16000000.0
2006-06-09 10:04:00,5.88814,5.88847,5.88766,5.8882,10000000.0
2006-06-09 10:05:00,5.88732,5.88784,5.88658,5.8868,10000000.0
2006-06-09 10:06:00,5.88667,5.88791,5.88667,5.88744,9000000.0
2006-06-09 10:07:00,5.88774,5.88915,5.88756,5.88865,11000000.0
2006-06-09 10:08:00,5.88916,5.88916,5.88779,5.88898,9000000.0
2006-06-09 10:09:00,5.8895,5.89126,5.8895,5.89126,11000000.0
2006-06-09 10:10:00,5.89166,5.89228,5.89164,5.89177,15000000.0
2006-06-09 10:11:00,5.89162,5.89162,5.8906,5.89103,16000000.0
2006-06-09 10:12:00,5.89137,5.89156,5.89059,5.89078,19000000.0
2006-06-09 10:13:00,5.88992,5.89074,5.88906,5.88906,9000000.0
2006-06-09 10:14:00,5.88972,5.88995,5.88874,5.88971,11000000.0
2006-06-09 10:15:00,5.88907,5.89062,5.88907,5.89062,8000000.0
2006-06-09 10:16:00,5.89066,5.89111,5.88952,5.88971,17000000.0
2006-06-09 10:17:00,5.88983,5.89135,5.88983,5.8901,16000000.0
2006-06-09 10:18:00,5.8902,5.89132,5.89014,5.89096,16000000.0
2006-06-09 10:19:00,5.89094,5.89094,5.88945,5.89043,17000000.0
2006-06-09 10:20:00,5.89058,5.891,5.89014,5.89077,16000000.0
2006-06-09 10:21:00,5.88988,5.89159,5.88988,5.89159,7000000.0
2006-06-09 10:22:00,5.89112,5.89112,5.88963,5.88972,10000000.0
2006-06-09 10:23:00,5.8901,5.89091,5.8901,5.89046,14000000.0
2006-06-09 10:24:00,5.88998,5.89098,5.88931,5.89022,13000000.0
2006-06-09 10:25:00,5.88985,5.89057,5.88909,5.88995,12000000.0
2006-06-09 10:26:00,5.88956,5.89064,5.88899,5.89064,11000000.0
2006-06-09 10:27:00,5.89002,5.89002,5.88819,5.88977,13000000.0
2006-06-09 10:28:00,5.8899,5.89025,5.88764,5.89025,13000000.0
2006-06-09 10:29:00,5.89028,5.89028,5.88831,5.88918,11000000.0
2006-06-09 10:30:00,5.89005,5.89033,5.88909,5.88986,9000000.0
2006-06-09 10:31:00,5.88924,5.89049,5.88897,5.88973,16000000.0
2006-06-09 10:32:00,5.88967,5.88995,5.88837,5.88871,9000000.0
2006-06-09 10:33:00,5.88797,5.88818,5.88642,5.88642,12000000.0
2006-06-09 10:34:00,5.88742,5.88742,5.88651,5.88682,11000000.0
2006-06-09 10:35:00,5.88739,5.8876,5.88535,5.88598,17000000.0
2006-06-09 10:36:00,5.88721,5.88721,5.88499,5.88617,10000000.0
2006-06-09 10:37:00,5.88627,5.88714,5.88552,5.88552,15000000.0
2006-06-09 10:38:00,5.88625,5.8877,5.88625,5.88721,17000000.0
2006-06-09 10:39:00,5.88823,5.88836,5.88609,5.88663,13000000.0
2006-06-09 10:40:00,5.88682,5.8882,5.88682,5.88786,10000000.0
2006-06-09 10:41:00,5.88803,5.88902,5.88776,5.88902,15000000.0
2006-06-09 10:42:00,5.88915,5.88998,5.88837,5.88998,12000000.0
2006-06-09 10:43:00,5.88981,5.88981,5.88838,5.88929,13000000.0
2006-06-09 10:44:00,5.88915,5.88977,5.88809,5.88881,12000000.0
2006-06-09 10:45:00,5.88818,5.88937,5.88753,5.88825,13000000.0
2006-06-09 10:46:00,5.88929,5.88929,5.88786,5.88789,13000000.0
2006-06-09 10:47:00,5.88843,5.89041,5.88828,5.89041,7000000.0
2006-06-09 10:48:00,5.89041,5.89134,5.88971,5.89097,12000000.0
2006-06-09 10:49:00,5.89022,5.89043,5.88925,5.88937,10000000.0
2006-06-09 10:50:00,5.88906,5.88977,5.88766,5.88826,14000000.0
2006-06-09 10:51:00,5.88849,5.88933,5.88775,5.88858,11000000.0
2006-06-09 10:52:00,5.88943,5.89026,5.88859,5.88946,20000000.0
2006-06-09 10:53:00,5.88957,5.88996,5.88925,5.88981,9000000.0
2006-06-09 10:54:00,5.88866,5.88986,5.88843,5.88955,18000000.0
2006-06-09 10:55:00,5.88901,5.89043,5.88901,5.89032,10000000.0
2006-06-09 10:56:00,5.89034,5.89034,5.88876,5.89028,11000000.0
2006-06-09 10:57:00,5.89001,5.89034,5.88935,5.8899,8000000.0
2006-06-09 10:58:00,5.88986,5.89,5.88892,5.88989,10000000.0
2006-06-09 10:59:00,5.88932,5.88932,5.88771,5.88898,10000000.0
2006-06-09 11:00:00,5.88891,5.88933,5.88782,5.88907,15000000.0
2006-06-09 11:01:00,5.88922,5.88966,5.88834,5.88834,12000000.0
2006-06-09 11:02:00,5.88917,5.88923,5.88806,5.88808,8000000.0
2006-06-09 11:03:00,5.88835,5.88927,5.88797,5.88826,11000000.0
2006-06-09 11:04:00,5.88756,5.88857,5.88708,5.88822,15000000.0
2006-06-09 11:05:00,5.8884,5.88875,5.8881,5.88823,17000000.0
2006-06-09 11:06:00,5.88768,5.88835,5.88661,5.88661,12000000.0
2006-06-09 11:07:00,5.88666,5.88718,5.88592,5.88679,11000000.0
2006-06-09 11:08:00,5.88657,5.88657,5.88581,5.88641,22000000.0
2006-06-09 11:09:00,5.88592,5.88592,5.88449,5.88449,9000000.0
2006-06-09 11:10:00,5.88416,5.88473,5.88231,5.88473,16000000.0
2006-06-09 11:11:00,5.88455,5.88461,5.88324,5.88367,7000000.0
2006-06-09 11:12:00,5.88345,5.88451,5.88303,5.88438,15000000.0
2006-06-09 11:13:00,5.8837,5.88476,5.88328,5.8844,11000000.0
2006-06-09 11:14:00,5.88558,5.88594,5.88338,5.88503,18000000.0
2006-06-09 11:15:00,5.8854,5.8854,5.8841,5.88483,11000000.0
2006-06-09 11:16:00,5.8847,5.88494,5.8811,5.88149,13000000.0
2006-06-09 11:17:00,5.88035,5.88119,5.87978,5.88051,13000000.0
2006-06-09 11:18:00,5.8827,5.88325,5.8823,5.88288,9000000.0
2006-06-09 11:19:00,5.88348,5.88506,5.88337,5.88453,17000000.0
2006-06-09 11:20:00,5.88524,5.88568,5.88372,5.88537,14000000.0
2006-06-09 11:21:00,5.8854,5.88571,5.8841,5.8844,14000000.0
2006-06-09 11:22:00,5.88431,5.88568,5.88422,5.88504,22000000.0
2006-06-09 11:23:00,5.88443,5.88472,5.88292,5.88292,8000000.0
2006-06-09 11:24:00,5.88431,5.88483,5.88314,5.88343,18000000.0
2006-06-09 11:25:00,5.88384,5.88463,5.88335,5.88463,9000000.0
2006-06-09 11:26:00,5.88516,5.88532,5.88397,5.88495,15000000.0
2006-06-09 11:27:00,5.88503,5.88523,5.88373,5.88462,10000000.0
2006-06-09 11:28:00,5.88521,5.88536,5.88422,5.88439,13000000.0
2006-06-09 11:29:00,5.88381,5.88434,5.88243,5.88351,17000000.0
2006-06-09 11:30:00,5.8831,5.88443,5.88298,5.88443,13000000.0
2006-06-09 11:31:00,5.88311,5.8832,5.88186,5.88284,12000000.0
2006-06-09 11:32:00,5.8819,5.88298,5.88158,5.88201,20000000.0
2006-06-09 11:33:00,5.88067,5.88129,5.87916,5.8799,16000000.0
2006-06-09 11:34:00,5.8798,5.88041,5.87912,5.88041,13000000.0
2006-06-09 11:35:00,5.88057,5.88086,5.8794,5.88024,14000000.0
2006-06-09 11:36:00,5.88077,5.88115,5.88032,5.88115,11000000.0
2006-06-09 11:37:00,5.8811,5.88116,5.87981,5.88034,16000000.0
2006-06-09 11:38:00,5.88123,5.88186,5.88021,5.88175,8000000.0
2006-06-09 11:39:00,5.88216,5.88245,5.88148,5.88214,11000000.0
2006-06-09 11:40:00,5.88108,5.88246,5.88073,5.88246,12000000.0
2006-06-09 11:41:00,5.88177,5.88255,5.88091,5.88246,10000000.0
2006-06-09 11:42:00,5.88246,5.88246,5.88112,5.88112,10000000.0
2006-06-09 11:43:00,5.8822,5.88269,5.88084,5.88116,17000000.0
2006-06-09 11:44:00,5.88233,5.88312,5.88162,5.88203,15000000.0
2006-06-09 11:45:00,5.88316,5.88357,5.88174,5.88257,16000000.0
2006-06-09 11:46:00,5.88303,5.88319,5.88179,5.88278,7000000.0
2006-06-09 11:47:00,5.88292,5.88296,5.88176,5.88235,16000000.0
2006-06-09 11:48:00,5.88275,5.88297,5.88198,5.88238,13000000.0
2006-06-09 11:49:00,5.88216,5.88346,5.88216,5.88346,10000000.0
2006-06-09 11:50:00,5.88351,5.88351,5.88238,5.88257,12000000.0
2006-06-09 11:51:00,5.88316,5.88362,5.88194,5.88194,14000000.0
2006-06-09 11:52:00,5.88317,5.88317,5.88116,5.88116,18000000.0
2006-06-09 11:53:00,5.8818,5.88333,5.88141,5.88166,16000000.0
2006-06-09 11:54:00,5.88116,5.88238,5.88105,5.88238,8000000.0
2006-06-09 11:55:00,5.88225,5.88403,5.88225,5.88377,8000000.0
2006-06-09 11:56:00,5.88336,5.88398,5.88285,5.88376,8000000.0
2006-06-09 11:57:00,5.88386,5.88403,5.88144,5.88202,11000000.0
2006-06-09 11:58:00,5.88161,5.88252,5.88117,5.88196,14000000.0
2006-06-09 11:59:00,5.88207,5.88242,5.88132,5.88132,11000000.0
2006-06-09 12:00:00,5.8829,5.8829,5.8814,5.88156,15000000.0
2006-06-09 12:01:00,5.88197,5.88299,5.88172,5.88186,13000000.0
2006-06-09 12:02:00,5.88218,5.88296,5.88154,5.8823,15000000.0
2006-06-09 12:03:00,5.88177,5.88274,5.88176,5.88255,11000000.0
2006-06-09 12:04:00,5.88306,5.88333,5.88191,5.8832,9000000.0
2006-06-09 12:05:00,5.88293,5.88342,5.88235,5.88298,9000000.0
2006-06-09 12:06:00,5.88258,5.8828,5.88013,5.88085,15000000.0
2006-06-09 12:07:00,5.8795,5.88038,5.87868,5.87939,11000000.0
2006-06-09 12:08:00,5.87926,5.87929,5.87827,5.87827,8000000.0
2006-06-09 12:09:00,5.87754,5.87885,5.87717,5.87764,18000000.0
2006-06-09 12:10:00,5.87803,5.87985,5.87799,5.87891,14000000.0
2006-06-09 12:11:00,5.88005,5.88084,5.87969,5.87995,9000000.0
2006-06-09 12:12:00,5.87958,5.88027,5.87886,5.87995,18000000.0
2006-06-09 12:13:00,5.87963,5.88035,5.87909,5.87982,12000000.0
2006-06-09 12:14:00,5.87949,5.87991,5.8787,5.87899,10000000.0
2006-06-09 12:15:00,5.8795,5.88046,5.8795,5.87957,8000000.0
2006-06-09 12:16:00,5.87991,5.88117,5.87927,5.8806,14000000.0
2006-06-09 12:17:00,5.8818,5.88235,5.8812,5.88231,13000000.0
2006-06-09 12:18:00,5.88022,5.88181,5.88017,5.88178,10000000.0
2006-06-09 12:19:00,5.88187,5.88199,5.88049,5.8816,11000000.0
2006-06-09 12:20:00,5.88161,5.88161,5.88093,5.881,8000000.0
2006-06-09 12:21:00,5.88041,5.8807,5.87885,5.87885,20000000.0
2006-06-09 12:22:00,5.87994,5.88097,5.87916,5.87961,14000000.0
2006-06-09 12:23:00,5.87913,5.88079,5.87859,5.87911,11000000.0
2006-06-09 12:24:00,5.87982,5.88022,5.87894,5.87943,17000000.0
2006-06-09 12:25:00,5.87968,5.88046,5.87886,5.87886,12000000.0
2006-06-09 12:26:00,5.87894,5.88016,5.87894,5.87982,7000000.0
2006-06-09 12:27:00,5.87912,5.88083,5.87912,5.8795,7000000.0
2006-06-09 12:28:00,5.88012,5.88142,5.87983,5.87983,19000000.0
2006-06-09 12:29:00,5.88039,5.88087,5.87969,5.88018,12000000.0
2006-06-09 12:30:00,5.87989,5.88,5.87914,5.87963,10000000.0
2006-06-09 12:31:00,5.87968,5.88026,5.87869,5.87947,12000000.0
2006-06-09 12:32:00,5.87868,5.88031,5.87868,5.87902,12000000.0
2006-06-09 12:33:00,5.88106,5.88106,5.88014,5.8808,15000000.0
2006-06-09 12:34:00,5.88158,5.88158,5.88,5.88138,12000000.0
2006-06-09 12:35:00,5.88129,5.8816,5.87999,5.88159,12000000.0
2006-06-09 12:36:00,5.88117,5.88207,5.88044,5.88044,15000000.0
2006-06-09 12:37:00,5.88037,5.88181,5.88027,5.88136,8000000.0
2006-06-09 12:38:00,5.88163,5.8823,5.88077,5.8823,15000000.0
2006-06-09 12:39:00,5.88197,5.88357,5.88197,5.88208,14000000.0
2006-06-09 12:40:00,5.88085,5.88261,5.88,5.88079,18000000.0
2006-06-09 12:41:00,5.88085,5.88143,5.88052,5.88137,11000000.0
2006-06-09 12:42:00,5.88142,5.88173,5.88041,5.88173,17000000.0
2006-06-09 12:43:00,5.88162,5.88194,5.88078,5.8813,11000000.0
2006-06-09 12:44:00,5.88149,5.88231,5.88031,5.88113,13000000.0
2006-06-09 12:45:00,5.88113,5.88169,5.88096,5.88108,10000000.0
2006-06-09 12:46:00,5.88207,5.88331,5.88109,5.88331,20000000.0
2006-06-09 12:47:00,5.88372,5.88413,5.88334,5.88391,10000000.0
2006-06-09 12:48:00,5.88467,5.88485,5.88329,5.88329,10000000.0
2006-06-09 12:49:00,5.88451,5.88512,5.88291,5.88512,15000000.0
2006-06-09 12:50:00,5.88575,5.88724,5.88561,5.88629,14000000.0
2006-06-09 12:51:00,5.88589,5.88716,5.88526,5.88657,14000000.0
2006-06-09 12:52:00,5.88661,5.88664,5.88478,5.88571,9000000.0
2006-06-09 12:53:00,5.88632,5.88656,5.88553,5.88592,9000000.0
2006-06-09 12:54:00,5.88696,5.88696,5.8846,5.88623,20000000.0
2006-06-09 12:55:00,5.88697,5.88697,5.88513,5.88648,12000000.0
2006-06-09 12:56:00,5.88663,5.88717,5.88572,5.88642,7000000.0
2006-06-09 12:57:00,5.88722,5.88722,5.88554,5.88687,13000000.0
2006-06-09 12:58:00,5.88564,5.88707,5.88564,5.88659,16000000.0
2006-06-09 12:59:00,5.88689,5.88753,5.88617,5.88753,14000000.0
2006-06-09 13:00:00,5.8866,5.88687,5.88515,5.8852,12000000.0
2006-06-09 13:01:00,5.88539,5.88539,5.88301,5.88329,17000000.0
2006-06-09 13:02:00,5.88262,5.88314,5.88156,5.88173,10000000.0
2006-06-09 13:03:00,5.88016,5.88117,5.87956,5.88009,22000000.0
2006-06-09 13:04:00,5.88106,5.8823,5.87979,5.8823,20000000.0
2006-06-09 13:05:00,5.88231,5.88253,5.88134,5.88217,14000000.0
2006-06-09 13:06:00,5.88205,5.88224,5.88127,5.88207,17000000.0
2006-06-09 13:07:00,5.88193,5.88253,5.8809,5.8816,22000000.0
2006-06-09 13:08:00,5.88238,5.88285,5.88137,5.88177,12000000.0
2006-06-09 13:09:00,5.88133,5.88259,5.88127,5.88233,12000000.0
2006-06-09 13:10:00,5.8823,5.88376,5.88184,5.88376,20000000.0
2006-06-09 13:11:00,5.88444,5.88511,5.88316,5.88424,12000000.0
2006-06-09 13:12:00,5.88418,5.88491,5.88313,5.88412,16000000.0
2006-06-09 13:13:00,5.88387,5.88507,5.88368,5.88507,14000000.0
2006-06-09 13:14:00,5.88479,5.88479,5.8834,5.88375,17000000.0
2006-06-09 13:15:00,5.88401,5.88425,5.8832,5.88401,7000000.0
2006-06-09 13:16:00,5.88414,5.88469,5.88303,5.88469,9000000.0
2006-06-09 13:17:00,5.88546,5.88605,5.88474,5.88605,15000000.0
2006-06-09 13:18:00,5.88481,5.88597,5.8828,5.8828,17000000.0
2006-06-09 13:19:00,5.88317,5.88377,5.88273,5.88307,15000000.0
2006-06-09 13:20:00,5.8828,5.88404,5.88249,5.88368,12000000.0
2006-06-09 13:21:00,5.88542,5.88542,5.88385,5.88416,24000000.0
2006-06-09 13:22:00,5.88542,5.88633,5.88517,5.88633,12000000.0
2006-06-09 13:23:00,5.88663,5.8871,5.88602,5.88602,12000000.0
2006-06-09 13:24:00,5.88631,5.88631,5.88463,5.88529,18000000.0
2006-06-09 13:25:00,5.8856,5.88621,5.88456,5.88544,12000000.0
2006-06-09 13:26:00,5.88477,5.88537,5.88374,5.88512,12000000.0
2006-06-09 13:27:00,5.8853,5.8853,5.88341,5.88349,9000000.0
2006-06-09 13:28:00,5.88369,5.88631,5.88369,5.88583,15000000.0
2006-06-09 13:29:00,5.88551,5.88706,5.88551,5.88649,14000000.0
2006-06-09 13:30:00,5.88736,5.88763,5.88535,5.88645,11000000.0
2006-06-09 13:31:00,5.88479,5.8856,5.88479,5.8856,11000000.0
2006-06-09 13:32:00,5.88535,5.88584,5.88437,5.88584,8000000.0
2006-06-09 13:33:00,5.88603,5.8873,5.88516,5.88625,14000000.0
2006-06-09 13:34:00,5.88658,5.88732,5.88578,5.88683,11000000.0
2006-06-09 13:35:00,5.88629,5.88691,5.88533,5.88687,16000000.0
2006-06-09 13:36:00,5.88617,5.88705,5.88609,5.88609,8000000.0
2006-06-09 13:37:00,5.88589,5.8865,5.88461,5.88569,17000000.0
2006-06-09 13:38:00,5.8856,5.88628,5.88403,5.88403,14000000.0
2006-06-09 13:39:00,5.88497,5.8854,5.88437,5.88444,10000000.0
2006-06-09 13:40:00,5.8859,5.8859,5.88399,5.88419,8000000.0
2006-06-09 13:41:00,5.88359,5.88522,5.8833,5.88466,11000000.0
2006-06-09 13:42:00,5.88476,5.88535,5.88368,5.88535,14000000.0
2006-06-09 13:43:00,5.88551,5.88669,5.88489,5.88644,11000000.0
2006-06-09 13:44:00,5.8863,5.88648,5.88509,5.88648,11000000.0
2006-06-09 13:45:00,5.88547,5.88547,5.88368,5.88487,14000000.0
2006-06-09 13:46:00,5.88485,5.88527,5.88358,5.88527,11000000.0
2006-06-09 13:47:00,5.88408,5.88435,5.88157,5.88184,13000000.0
2006-06-09 13:48:00,5.88188,5.88261,5.88128,5.88191,14000000.0
2006-06-09 13:49:00,5.88165,5.88271,5.88165,5.88249,12000000.0
2006-06-09 13:50:00,5.8817,5.88219,5.88051,5.8819,16000000.0
2006-06-09 13:51:00,5.88156,5.88276,5.88121,5.88269,14000000.0
2006-06-09 13:52:00,5.88262,5.8829,5.88142,5.88164,10000000.0
2006-06-09 13:53:00,5.88175,5.88285,5.88156,5.88218,10000000.0
2006-06-09 13:54:00,5.88295,5.88313,5.88143,5.88313,8000000.0
2006-06-09 13:55:00,5.88319,5.88322,5.88175,5.88175,13000000.0
2006-06-09 13:56:00,5.88302,5.88383,5.88159,5.88383,17000000.0
2006-06-09 13:57:00,5.8843,5.88449,5.88251,5.88326,13000000.0
2006-06-09 13:58:00,5.88361,5.88529,5.88361,5.88512,7000000.0
2006-06-09 13:59:00,5.88528,5.88561,5.88382,5.88397,9000000.0
2006-06-09 14:00:00,5.88359,5.88597,5.8835,5.88597,7000000.0
2006-06-09 14:01:00,5.88579,5.8862,5.88491,5.8862,11000000.0
2006-06-09 14:02:00,5.88601,5.88601,5.88452,5.88487,19000000.0
2006-06-09 14:03:00,5.88546,5.88578,5.8842,5.88578,13000000.0
2006-06-09 14:04:00,5.88552,5.88681,5.88526,5.88681,22000000.0
2006-06-09 14:05:00,5.887,5.88741,5.88576,5.88741,17000000.0
2006-06-09 14:06:00,5.88833,5.88833,5.88657,5.88657,11000000.0
2006-06-09 14:07:00,5.88559,5.88599,5.88477,5.88567,9000000.0
2006-06-09 14:08:00,5.88574,5.88601,5.88485,5.88556,11000000.0
2006-06-09 14:09:00,5.88608,5.88671,5.88529,5.88605,12000000.0
2006-06-09 14:10:00,5.88595,5.88622,5.88494,5.88497,13000000.0
2006-06-09 14:11:00,5.88561,5.88594,5.88446,5.88558,14000000.0
2006-06-09 14:12:00,5.88537,5.88537,5.88407,5.88474,11000000.0
2006-06-09 14:13:00,5.88512,5.8866,5.88447,5.88534,11000000.0
2006-06-09 14:14:00,5.8847,5.88479,5.88378,5.88438,7000000.0
2006-06-09 14:15:00,5.88333,5.88334,5.88189,5.88295,14000000.0
2006-06-09 14:16:00,5.88269,5.88291,5.88078,5.88167,13000000.0
2006-06-09 14:17:00,5.88143,5.88227,5.88063,5.88063,22000000.0
2006-06-09 14:18:00,5.881,5.88169,5.88023,5.88129,15000000.0
2006-06-09 14:19:00,5.88094,5.88207,5.88048,5.88204,12000000.0
2006-06-09 14:20:00,5.88166,5.88196,5.88016,5.88028,7000000.0
2006-06-09 14:21:00,5.8808,5.8814,5.87886,5.88123,13000000.0
2006-06-09 14:22:00,5.88094,5.88151,5.87988,5.88045,8000000.0
2006-06-09 14:23:00,5.88018,5.88099,5.87934,5.88099,11000000.0
2006-06-09 14:24:00,5.88064,5.88125,5.87969,5.88032,13000000.0
2006-06-09 14:25:00,5.88091,5.88286,5.88066,5.88259,15000000.0
2006-06-09 14:26:00,5.88149,5.88206,5.88036,5.88195,8000000.0
2006-06-09 14:27:00,5.88088,5.8816,5.88034,5.88134,10000000.0
2006-06-09 14:28:00,5.88154,5.88204,5.88106,5.88162,11000000.0
2006-06-09 14:29:00,5.88162,5.8827,5.88035,5.88261,21000000.0
2006-06-09 14:30:00,5.88802,5.89998,5.88767,5.89998,11000000.0
2006-06-09 14:31:00,5.90223,5.90457,5.9008,5.90351,17000000.0
2006-06-09 14:32:00,5.90301,5.90301,5.90007,5.90132,15000000.0
2006-06-09 14:33:00,5.90234,5.90542,5.90234,5.90542,8000000.0
2006-06-09 14:34:00,5.90625,5.9089,5.90535,5.9088,9000000.0
2006-06-09 14:35:00,5.90938,5.91238,5.90938,5.91047,11000000.0
2006-06-09 14:36:00,5.90882,5.91002,5.90622,5.90731,15000000.0
2006-06-09 14:37:00,5.90783,5.90783,5.90585,5.90619,8000000.0
2006-06-09 14:38:00,5.9073,5.9073,5.90361,5.90374,10000000.0
2006-06-09 14:39:00,5.9033,5.90641,5.9033,5.90603,19000000.0
2006-06-09 14:40:00,5.90645,5.90814,5.90517,5.90697,15000000.0
2006-06-09 14:41:00,5.90724,5.90724,5.90415,5.90555,15000000.0
2006-06-09 14:42:00,5.90294,5.90516,5.90254,5.90347,17000000.0
2006-06-09 14:43:00,5.90353,5.90439,5.90212,5.90328,15000000.0
2006-06-09 14:44:00,5.90367,5.90555,5.90299,5.90491,15000000.0
2006-06-09 14:45:00,5.90472,5.90472,5.90236,5.9031,9000000.0
2006-06-09 14:46:00,5.90366,5.90373,5.90259,5.90307,11000000.0
2006-06-09 14:47:00,5.90155,5.90178,5.90003,5.90143,12000000.0
2006-06-09 14:48:00,5.90266,5.90367,5.90142,5.90361,12000000.0
2006-06-09 14:49:00,5.90343,5.90445,5.90261,5.90365,12000000.0
2006-06-09 14:50:00,5.90401,5.90428,5.90227,5.90377,15000000.0
2006-06-09 14:51:00,5.90341,5.90559,5.90331,5.90488,10000000.0
2006-06-09 14:52:00,5.9052,5.9052,5.90399,5.90458,13000000.0
2006-06-09 14:53:00,5.90452,5.90535,5.90385,5.9046,13000000.0
2006-06-09 14:54:00,5.90368,5.90368,5.90232,5.90343,9000000.0
2006-06-09 14:55:00,5.90254,5.90547,5.90247,5.9054,16000000.0
2006-06-09 14:56:00,5.90612,5.90848,5.90546,5.90548,15000000.0
2006-06-09 14:57:00,5.90644,5.90655,5.90413,5.90655,15000000.0
2006-06-09 14:58:00,5.90673,5.90733,5.90594,5.90707,11000000.0
2006-06-09 14:59:00,5.908,5.90892,5.90771,5.90866,14000000.0
2006-06-09 15:00:00,5.90834,5.91024,5.90745,5.90753,18000000.0
2006-06-09 15:01:00,5.90707,5.90755,5.90483,5.90661,12000000.0
2006-06-09 15:02:00,5.90602,5.90777,5.90563,5.90735,7000000.0
2006-06-09 15:03:00,5.90646,5.90786,5.90527,5.90712,18000000.0
2006-06-09 15:04:00,5.90701,5.9076,5.90367,5.90367,21000000.0
2006-06-09 15:05:00,5.90344,5.90436,5.9017,5.90173,13000000.0
2006-06-09 15:06:00,5.90284,5.90466,5.90188,5.90339,14000000.0
2006-06-09 15:07:00,5.90353,5.90469,5.9009,5.90242,22000000.0
2006-06-09 15:08:00,5.90308,5.90308,5.90124,5.90241,10000000.0
2006-06-09 15:09:00,5.90291,5.9032,5.90167,5.90202,9000000.0
2006-06-09 15:10:00,5.90301,5.90301,5.90124,5.90243,14000000.0
2006-06-09 15:11:00,5.90284,5.90305,5.90212,5.90284,12000000.0
2006-06-09 15:12:00,5.90197,5.9034,5.90197,5.90218,13000000.0
2006-06-09 15:13:00,5.90249,5.90361,5.9021,5.90316,12000000.0
2006-06-09 15:14:00,5.90221,5.90347,5.90188,5.90304,10000000.0
2006-06-09 15:15:00,5.9016,5.90265,5.90103,5.90166,16000000.0
2006-06-09 15:16:00,5.90186,5.90265,5.9012,5.90174,15000000.0
2006-06-09 15:17:00,5.9004,5.90084,5.89824,5.89901,14000000.0
2006-06-09 15:18:00,5.89906,5.89962,5.89699,5.8971,12000000.0
2006-06-09 15:19:00,5.89575,5.89575,5.8932,5.89556,11000000.0
2006-06-09 15:20:00,5.89448,5.89481,5.89292,5.89339,14000000.0
2006-06-09 15:21:00,5.89313,5.89385,5.89096,5.89308,14000000.0
2006-06-09 15:22:00,5.89332,5.89373,5.89223,5.8923,10000000.0
2006-06-09 15:23:00,5.89399,5.89536,5.89353,5.89425,11000000.0
2006-06-09 15:24:00,5.89383,5.89383,5.89189,5.8923,10000000.0
2006-06-09 15:25:00,5.89141,5.89161,5.8895,5.8901,16000000.0
2006-06-09 15:26:00,5.88958,5.88958,5.88704,5.88901,15000000.0
2006-06-09 15:27:00,5.88836,5.88998,5.88736,5.88927,10000000.0
2006-06-09 15:28:00,5.8863,5.88783,5.88436,5.88436,11000000.0
2006-06-09 15:29:00,5.88347,5.88424,5.88018,5.88103,19000000.0
2006-06-09 15:30:00,5.87987,5.88023,5.87827,5.87942,10000000.0
2006-06-09 15:31:00,5.88011,5.88192,5.88011,5.88121,14000000.0
2006-06-09 15:32:00,5.88169,5.88361,5.8815,5.88297,12000000.0
2006-06-09 15:33:00,5.8832,5.8835,5.88157,5.88219,20000000.0
2006-06-09 15:34:00,5.88267,5.88291,5.88092,5.88146,12000000.0
2006-06-09 15:35:00,5.8818,5.88332,5.88136,5.88294,12000000.0
2006-06-09 15:36:00,5.8824,5.88411,5.88187,5.88411,10000000.0
2006-06-09 15:37:00,5.88436,5.88501,5.88375,5.88501,10000000.0
2006-06-09 15:38:00,5.88546,5.88616,5.88324,5.88464,13000000.0
2006-06-09 15:39:00,5.88513,5.88541,5.88408,5.88541,7000000.0
2006-06-09 15:40:00,5.8867,5.88707,5.88429,5.88642,10000000.0
2006-06-09 15:41:00,5.88623,5.88762,5.88525,5.88673,9000000.0
2006-06-09 15:42:00,5.88556,5.88667,5.88459,5.88566,13000000.0
2006-06-09 15:43:00,5.88528,5.88696,5.88432,5.88603,16000000.0
2006-06-09 15:44:00,5.8852,5.88604,5.88446,5.8846,14000000.0
2006-06-09 15:45:00,5.88454,5.88617,5.884,5.88617,15000000.0
2006-06-09 15:46:00,5.88618,5.88642,5.88418,5.88628,13000000.0
2006-06-09 15:47:00,5.88614,5.88614,5.88494,5.88568,9000000.0
2006-06-09 15:48:00,5.88518,5.88518,5.88339,5.88411,21000000.0
2006-06-09 15:49:00,5.88494,5.88497,5.88305,5.88352,23000000.0
2006-06-09 15:50:00,5.88319,5.88431,5.88319,5.88405,12000000.0
2006-06-09 15:51:00,5.88399,5.88465,5.88343,5.88343,19000000.0
2006-06-09 15:52:00,5.88299,5.88382,5.88146,5.8827,15000000.0
2006-06-09 15:53:00,5.88308,5.88308,5.88035,5.88251,14000000.0
2006-06-09 15:54:00,5.88209,5.8825,5.88099,5.88206,15000000.0
2006-06-09 15:55:00,5.88304,5.88319,5.88182,5.88296,12000000.0
2006-06-09 15:56:00,5.88268,5.8828,5.88123,5.88247,18000000.0
2006-06-09 15:57:00,5.88261,5.88348,5.88206,5.88348,10000000.0
2006-06-09 15:58:00,5.88393,5.88393,5.88159,5.88219,22000000.0
2006-06-09 15:59:00,5.88167,5.88259,5.8811,5.8823,12000000.0
2006-06-09 16:00:00,5.88279,5.88308,5.88132,5.88189,12000000.0
2006-06-09 16:01:00,5.882,5.882,5.8805,5.88091,12000000.0
2006-06-09 16:02:00,5.88158,5.88163,5.88041,5.8812,13000000.0
2006-06-09 16:03:00,5.88143,5.88316,5.88103,5.88256,13000000.0
2006-06-09 16:04:00,5.88258,5.88262,5.8814,5.88262,11000000.0
2006-06-09 16:05:00,5.8821,5.8821,5.88134,5.88204,9000000.0
2006-06-09 16:06:00,5.88179,5.88221,5.88041,5.88175,14000000.0
2006-06-09 16:07:00,5.88216,5.88221,5.87991,5.87991,15000000.0
2006-06-09 16:08:00,5.87979,5.87979,5.8776,5.87887,15000000.0
2006-06-09 16:09:00,5.87826,5.87873,5.87698,5.87698,17000000.0
2006-06-09 16:10:00,5.87607,5.87633,5.87394,5.87398,14000000.0
2006-06-09 16:11:00,5.87352,5.8747,5.87319,5.87467,9000000.0
2006-06-09 16:12:00,5.87448,5.87465,5.87245,5.87447,15000000.0
2006-06-09 16:13:00,5.87462,5.87657,5.87438,5.87611,14000000.0
2006-06-09 16:14:00,5.8761,5.87669,5.87364,5.87581,12000000.0
2006-06-09 16:15:00,5.87602,5.87709,5.8753,5.87699,14000000.0
2006-06-09 16:16:00,5.87614,5.87799,5.87614,5.87701,13000000.0
2006-06-09 16:17:00,5.87862,5.87949,5.87762,5.87846,18000000.0
2006-06-09 16:18:00,5.88005,5.88035,5.87906,5.87995,13000000.0
2006-06-09 16:19:00,5.88056,5.88079,5.87981,5.88026,8000000.0
2006-06-09 16:20:00,5.88061,5.88109,5.87914,5.88107,13000000.0
2006-06-09 16:21:00,5.88044,5.88181,5.88044,5.88067,12000000.0
2006-06-09 16:22:00,5.88108,5.88196,5.88078,5.88165,11000000.0
2006-06-09 16:23:00,5.88156,5.88166,5.88002,5.88067,14000000.0
2006-06-09 16:24:00,5.88177,5.88177,5.87983,5.88115,15000000.0
2006-06-09 16:25:00,5.88223,5.88223,5.88024,5.8821,11000000.0
2006-06-09 16:26:00,5.88074,5.88315,5.88074,5.88315,8000000.0
2006-06-09 16:27:00,5.88317,5.88557,5.88295,5.88557,10000000.0
2006-06-09 16:28:00,5.88582,5.88582,5.88324,5.88423,15000000.0
2006-06-09 16:29:00,5.88398,5.88481,5.88331,5.88459,7000000.0
2006-06-09 16:30:00,5.88448,5.88448,5.88301,5.88418,16000000.0
2006-06-09 16:31:00,5.8836,5.8836,5.88093,5.88208,14000000.0
2006-06-09 16:32:00,5.88162,5.88215,5.88083,5.88131,7000000.0
2006-06-09 16:33:00,5.88028,5.88044,5.87841,5.87913,8000000.0
2006-06-09 16:34:00,5.87842,5.88012,5.87842,5.88012,8000000.0
2006-06-09 16:35:00,5.88022,5.88052,5.87895,5.88052,9000000.0
2006-06-09 16:36:00,5.88078,5.88078,5.87912,5.88045,13000000.0
2006-06-09 16:37:00,5.8806,5.88109,5.87978,5.88018,18000000.0
2006-06-09 16:38:00,5.87977,5.88283,5.87977,5.88237,18000000.0
2006-06-09 16:39:00,5.88157,5.88275,5.88101,5.88236,20000000.0
2006-06-09 16:40:00,5.88068,5.88369,5.88068,5.88369,13000000.0
2006-06-09 16:41:00,5.88428,5.88664,5.88299,5.88664,20000000.0
2006-06-09 16:42:00,5.88632,5.88941,5.88583,5.88938,18000000.0
2006-06-09 16:43:00,5.88911,5.89029,5.88869,5.88946,15000000.0
2006-06-09 16:44:00,5.88955,5.88982,5.88795,5.88941,20000000.0
2006-06-09 16:45:00,5.88946,5.8911,5.88815,5.8911,13000000.0
2006-06-09 16:46:00,5.8913,5.8913,5.88961,5.89023,15000000.0
2006-06-09 16:47:00,5.89052,5.89057,5.88912,5.88912,8000000.0
2006-06-09 16:48:00,5.88882,5.89086,5.88882,5.88949,11000000.0
2006-06-09 16:49:00,5.88948,5.89345,5.88916,5.89345,12000000.0
2006-06-09 16:50:00,5.89375,5.89528,5.89288,5.89439,15000000.0
2006-06-09 16:51:00,5.89458,5.89569,5.89407,5.89486,18000000.0
2006-06-09 16:52:00,5.89532,5.89632,5.89474,5.89606,14000000.0
2006-06-09 16:53:00,5.89656,5.89686,5.89441,5.89441,8000000.0
2006-06-09 16:54:00,5.89573,5.89573,5.89473,5.89552,11000000.0
2006-06-09 16:55:00,5.89441,5.89447,5.8929,5.89342,12000000.0
2006-06-09 16:56:00,5.89303,5.8936,5.89197,5.89326,10000000.0
2006-06-09 16:57:00,5.89204,5.89289,5.89174,5.89191,8000000.0
2006-06-09 16:58:00,5.89135,5.89154,5.89009,5.89098,9000000.0
2006-06-09 16:59:00,5.88955,5.8906,5.8886,5.89048,13000000.0
2006-06-09 17:00:00,5.88997,5.89203,5.88979,5.89203,11000000.0
2006-06-09 17:01:00,5.89158,5.89259,5.89127,5.89245,12000000.0
2006-06-09 17:02:00,5.89129,5.89157,5.89035,5.89123,10000000.0
2006-06-09 17:03:00,5.89201,5.89238,5.8903,5.89238,16000000.0
2006-06-09 17:04:00,5.89119,5.89149,5.88899,5.88926,13000000.0
2006-06-09 17:05:00,5.88978,5.8905,5.88891,5.89043,16000000.0
2006-06-09 17:06:00,5.89053,5.89142,5.88934,5.89112,12000000.0
2006-06-09 17:07:00,5.8904,5.89082,5.88971,5.89082,8000000.0
2006-06-09 17:08:00,5.89136,5.89341,5.89127,5.89341,21000000.0
2006-06-09 17:09:00,5.89366,5.89503,5.89331,5.89503,16000000.0
2006-06-09 17:10:00,5.89537,5.89537,5.89284,5.89366,11000000.0
2006-06-09 17:11:00,5.89398,5.89434,5.89266,5.89371,11000000.0
2006-06-09 17:12:00,5.89428,5.89481,5.89365,5.89464,9000000.0
2006-06-09 17:13:00,5.8959,5.896,5.89453,5.89552,9000000.0
2006-06-09 17:14:00,5.8951,5.89574,5.89443,5.89574,17000000.0
2006-06-09 17:15:00,5.8951,5.89554,5.8941,5.89433,11000000.0
2006-06-09 17:16:00,5.89329,5.8936,5.89168,5.89168,15000000.0
2006-06-09 17:17:00,5.8933,5.89487,5.89227,5.89485,13000000.0
2006-06-09 17:18:00,5.89461,5.89529,5.89414,5.89506,15000000.0
2006-06-09 17:19:00,5.89501,5.8963,5.89477,5.89612,17000000.0
2006-06-09 17:20:00,5.89806,5.90282,5.89785,5.90126,12000000.0
2006-06-09 17:21:00,5.90104,5.90238,5.90087,5.90093,7000000.0
2006-06-09 17:22:00,5.89965,5.90134,5.89881,5.90002,14000000.0
2006-06-09 17:23:00,5.9009,5.90111,5.89965,5.90048,13000000.0
2006-06-09 17:24:00,5.89993,5.9007,5.89757,5.89757,9000000.0
2006-06-09 17:25:00,5.89814,5.89909,5.89753,5.89901,11000000.0
2006-06-09 17:26:00,5.8991,5.89937,5.89725,5.89789,16000000.0
2006-06-09 17:27:00,5.8977,5.89785,5.89635,5.89681,9000000.0
2006-06-09 17:28:00,5.89725,5.89778,5.89654,5.89684,15000000.0
2006-06-09 17:29:00,5.89584,5.89747,5.89549,5.89739,11000000.0
2006-06-09 17:30:00,5.89677,5.89807,5.89613,5.89807,19000000.0
2006-06-09 17:31:00,5.89728,5.8974,5.89516,5.89516,11000000.0
2006-06-09 17:32:00,5.89711,5.89713,5.89609,5.89639,9000000.0
2006-06-09 17:33:00,5.89535,5.89693,5.89535,5.89693,10000000.0
2006-06-09 17:34:00,5.89628,5.8972,5.89502,5.89565,14000000.0
2006-06-09 17:35:00,5.896,5.8964,5.89473,5.89601,13000000.0
2006-06-09 17:36:00,5.8952,5.89608,5.89279,5.89279,11000000.0
2006-06-09 17:37:00,5.89286,5.89393,5.89172,5.89286,15000000.0
2006-06-09 17:38:00,5.89351,5.89441,5.89233,5.89415,17000000.0
2006-06-09 17:39:00,5.89458,5.89477,5.89368,5.89389,8000000.0
2006-06-09 17:40:00,5.89501,5.89669,5.89411,5.89417,12000000.0
2006-06-09 17:41:00,5.89437,5.89497,5.89345,5.89482,21000000.0
2006-06-09 17:42:00,5.89406,5.89411,5.89193,5.89193,13000000.0
2006-06-09 17:43:00,5.8924,5.89394,5.89179,5.89179,11000000.0
2006-06-09 17:44:00,5.89248,5.89342,5.8915,5.89298,19000000.0
2006-06-09 17:45:00,5.89171,5.89255,5.8917,5.89201,10000000.0
2006-06-09 17:46:00,5.89343,5.89407,5.89261,5.89269,13000000.0
2006-06-09 17:47:00,5.89292,5.89323,5.89199,5.89323,9000000.0
2006-06-09 17:48:00,5.89293,5.89293,5.89133,5.8926,14000000.0
2006-06-09 17:49:00,5.8921,5.89287,5.8909,5.89262,14000000.0
2006-06-09 17:50:00,5.89211,5.89274,5.89176,5.89215,17000000.0
2006-06-09 17:51:00,5.89131,5.8936,5.89131,5.8934,13000000.0
2006-06-09 17:52:00,5.89347,5.89433,5.8921,5.8925,24000000.0
2006-06-09 17:53:00,5.89428,5.89537,5.89264,5.89451,16000000.0
2006-06-09 17:54:00,5.89469,5.89476,5.89272,5.89423,16000000.0
2006-06-09 17:55:00,5.89418,5.89425,5.89306,5.89425,13000000.0
2006-06-09 17:56:00,5.8944,5.89487,5.89313,5.89402,15000000.0
2006-06-09 17:57:00,5.89443,5.89587,5.89426,5.89587,10000000.0
2006-06-09 17:58:00,5.89634,5.89634,5.89497,5.89525,15000000.0
2006-06-09 17:59:00,5.89576,5.89576,5.89345,5.89402,13000000.0
2006-06-09 18:00:00,5.89425,5.89448,5.89339,5.89435,7000000.0
2006-06-09 18:01:00,5.8942,5.89436,5.89246,5.89364,18000000.0
2006-06-09 18:02:00,5.89284,5.89343,5.8924,5.89341,17000000.0
2006-06-09 18:03:00,5.89377,5.89408,5.89255,5.8933,16000000.0
2006-06-09 18:04:00,5.89325,5.8936,5.89171,5.89199,14000000.0
2006-06-09 18:05:00,5.89191,5.89292,5.89191,5.89235,13000000.0
2006-06-09 18:06:00,5.89291,5.89322,5.89152,5.89298,18000000.0
2006-06-09 18:07:00,5.89336,5.8934,5.89227,5.89264,12000000.0
2006-06-09 18:08:00,5.89257,5.89368,5.89188,5.89328,18000000.0
2006-06-09 18:09:00,5.89338,5.89338,5.89234,5.89263,12000000.0
2006-06-09 18:10:00,5.89174,5.89281,5.8915,5.89229,13000000.0
2006-06-09 18:11:00,5.89344,5.89344,5.89153,5.89185,10000000.0
2006-06-09 18:12:00,5.89126,5.89328,5.89126,5.89173,11000000.0
2006-06-09 18:13:00,5.89181,5.89347,5.89181,5.89258,14000000.0
2006-06-09 18:14:00,5.8928,5.8936,5.89237,5.89296,10000000.0
2006-06-09 18:15:00,5.89122,5.89277,5.89122,5.8925,10000000.0
2006-06-09 18:16:00,5.89275,5.89306,5.89185,5.89302,9000000.0
2006-06-09 18:17:00,5.89326,5.894,5.89241,5.89308,18000000.0
2006-06-09 18:18:00,5.89321,5.89366,5.8924,5.8924,14000000.0
2006-06-09 18:19:00,5.89246,5.89388,5.89246,5.8937,10000000.0
2006-06-09 18:20:00,5.89332,5.89355,5.8927,5.89325,15000000.0
2006-06-09 18:21:00,5.89352,5.89465,5.89316,5.89367,18000000.0
2006-06-09 18:22:00,5.8936,5.89428,5.89333,5.89361,14000000.0
2006-06-09 18:23:00,5.89404,5.89404,5.8924,5.89317,7000000.0
2006-06-09 18:24:00,5.89223,5.89388,5.89223,5.89388,9000000.0
2006-06-09 18:25:00,5.89405,5.89405,5.89269,5.89281,13000000.0
2006-06-09 18:26:00,5.89273,5.89386,5.8921,5.89386,16000000.0
2006-06-09 18:27:00,5.89363,5.89363,5.89159,5.89261,14000000.0
2006-06-09 18:28:00,5.89241,5.89349,5.89214,5.89349,13000000.0
2006-06-09 18:29:00,5.8939,5.89393,5.89228,5.89293,11000000.0
2006-06-09 18:30:00,5.89251,5.89258,5.89078,5.89079,16000000.0
2006-06-09 18:31:00,5.89124,5.89192,5.89067,5.89114,12000000.0
2006-06-09 18:32:00,5.89217,5.89231,5.89126,5.89223,11000000.0
2006-06-09 18:33:00,5.89171,5.89178,5.88925,5.88994,13000000.0
2006-06-09 18:34:00,5.88986,5.89082,5.88933,5.88981,13000000.0
2006-06-09 18:35:00,5.89109,5.89182,5.88948,5.89029,18000000.0
2006-06-09 18:36:00,5.89038,5.89146,5.8898,5.89033,18000000.0
2006-06-09 18:37:00,5.88977,5.89135,5.88977,5.8904,18000000.0
2006-06-09 18:38:00,5.89143,5.89194,5.8909,5.89117,11000000.0
2006-06-09 18:39:00,5.89107,5.89162,5.89077,5.89162,11000000.0
2006-06-09 18:40:00,5.89174,5.89255,5.89065,5.89065,14000000.0
2006-06-09 18:41:00,5.89072,5.8911,5.89011,5.8911,16000000.0
2006-06-09 18:42:00,5.89146,5.89146,5.89015,5.89046,14000000.0
2006-06-09 18:43:00,5.89016,5.89154,5.89016,5.89074,10000000.0
2006-06-09 18:44:00,5.89028,5.89165,5.89028,5.89062,13000000.0
2006-06-09 18:45:00,5.89097,5.89142,5.89058,5.89068,13000000.0
2006-06-09 18:46:00,5.89201,5.89202,5.89098,5.89111,12000000.0
2006-06-09 18:47:00,5.89083,5.89192,5.89078,5.89101,14000000.0
2006-06-09 18:48:00,5.89217,5.89235,5.89088,5.89088,15000000.0
2006-06-09 18:49:00,5.89063,5.8916,5.89023,5.89023,12000000.0
2006-06-09 18:50:00,5.88972,5.89113,5.88972,5.89056,9000000.0
2006-06-09 18:51:00,5.89112,5.89133,5.88884,5.8894,17000000.0
2006-06-09 18:52:00,5.88928,5.89017,5.88904,5.88952,9000000.0
2006-06-09 18:53:00,5.88986,5.89024,5.88909,5.88987,14000000.0
2006-06-09 18:54:00,5.88993,5.89074,5.88962,5.88998,14000000.0
2006-06-09 18:55:00,5.89022,5.89063,5.88947,5.89035,10000000.0
2006-06-09 18:56:00,5.89005,5.89018,5.88831,5.89008,16000000.0
2006-06-09 18:57:00,5.88987,5.89113,5.88948,5.88964,17000000.0
2006-06-09 18:58:00,5.88983,5.89058,5.88914,5.88933,14000000.0
2006-06-09 18:59:00,5.88964,5.8907,5.88946,5.89042,14000000.0
2006-06-09 19:00:00,5.89006,5.89088,5.8897,5.89088,15000000.0
2006-06-09 19:01:00,5.89094,5.89094,5.88975,5.8899,15000000.0
2006-06-09 19:02:00,5.88964,5.89095,5.88952,5.89095,14000000.0
2006-06-09 19:03:00,5.89063,5.89154,5.89007,5.89021,14000000.0
2006-06-09 19:04:00,5.88952,5.89102,5.88927,5.89057,12000000.0
2006-06-09 19:05:00,5.89083,5.89083,5.88957,5.89014,15000000.0
2006-06-09 19:06:00,5.89048,5.89079,5.88915,5.88976,16000000.0
2006-06-09 19:07:00,5.88965,5.89082,5.88965,5.88991,20000000.0
2006-06-09 19:08:00,5.89118,5.89157,5.89008,5.891,8000000.0
2006-06-09 19:09:00,5.88987,5.89185,5.88957,5.89185,17000000.0
2006-06-09 19:10:00,5.8902,5.89037,5.88942,5.88942,9000000.0
2006-06-09 19:11:00,5.8888,5.89,5.8883,5.8883,16000000.0
2006-06-09 19:12:00,5.88833,5.89038,5.88833,5.89038,13000000.0
2006-06-09 19:13:00,5.88989,5.89005,5.88893,5.88899,10000000.0
2006-06-09 19:14:00,5.88896,5.89005,5.88891,5.88935,20000000.0
2006-06-09 19:15:00,5.88919,5.89055,5.88905,5.89048,12000000.0
2006-06-09 19:16:00,5.89044,5.89107,5.88995,5.89027,8000000.0
2006-06-09 19:17:00,5.89047,5.89109,5.88953,5.8897,18000000.0
2006-06-09 19:18:00,5.89037,5.89138,5.89037,5.89053,11000000.0
2006-06-09 19:19:00,5.89018,5.89131,5.89017,5.89093,12000000.0
2006-06-09 19:20:00,5.89058,5.8916,5.88976,5.89104,14000000.0
2006-06-09 19:21:00,5.89094,5.89172,5.89003,5.89108,13000000.0
2006-06-09 19:22:00,5.89119,5.8919,5.8904,5.89139,12000000.0
2006-06-09 19:23:00,5.89107,5.89175,5.89063,5.89121,14000000.0
2006-06-09 19:24:00,5.89118,5.89172,5.8906,5.89075,19000000.0
2006-06-09 19:25:00,5.89069,5.8917,5.89069,5.89164,8000000.0
2006-06-09 19:26:00,5.89025,5.89129,5.89019,5.89096,7000000.0
2006-06-09 19:27:00,5.89088,5.89209,5.8899,5.89138,20000000.0
2006-06-09 19:28:00,5.89206,5.89206,5.89028,5.89028,17000000.0
2006-06-09 19:29:00,5.8904,5.89137,5.8904,5.89133,10000000.0
2006-06-09 19:30:00,5.8912,5.8912,5.89039,5.89118,15000000.0
2006-06-09 19:31:00,5.89028,5.89181,5.89014,5.89181,11000000.0
2006-06-09 19:32:00,5.8918,5.8922,5.89134,5.89167,9000000.0
2006-06-09 19:33:00,5.89106,5.89179,5.8906,5.89073,14000000.0
2006-06-09 19:34:00,5.89069,5.89172,5.88999,5.89077,17000000.0
2006-06-09 19:35:00,5.89125,5.89178,5.89094,5.89178,8000000.0
2006-06-09 19:36:00,5.89148,5.89148,5.89064,5.89077,15000000.0
2006-06-09 19:37:00,5.89,5.89194,5.88996,5.8916,8000000.0
2006-06-09 19:38:00,5.8914,5.8922,5.89063,5.89118,15000000.0
2006-06-09 19:39:00,5.89235,5.89235,5.89099,5.89202,17000000.0
2006-06-09 19:40:00,5.89275,5.89275,5.88991,5.88991,16000000.0
2006-06-09 19:41:00,5.89067,5.89148,5.89022,5.89099,11000000.0
2006-06-09 19:42:00,5.89207,5.89207,5.89047,5.89108,15000000.0
2006-06-09 19:43:00,5.8907,5.89132,5.88947,5.89039,14000000.0
2006-06-09 19:44:00,5.89043,5.89181,5.89042,5.89147,14000000.0
2006-06-09 19:45:00,5.8914,5.89219,5.88996,5.89113,15000000.0
2006-06-09 19:46:00,5.89184,5.89264,5.89142,5.89264,15000000.0
2006-06-09 19:47:00,5.89173,5.89291,5.89173,5.89203,16000000.0
2006-06-09 19:48:00,5.89234,5.89352,5.89167,5.89167,16000000.0
2006-06-09 19:49:00,5.89301,5.89347,5.89221,5.89278,8000000.0
2006-06-09 19:50:00,5.89328,5.89425,5.89309,5.89361,9000000.0
2006-06-09 19:51:00,5.8931,5.89379,5.89271,5.8931,19000000.0
2006-06-09 19:52:00,5.89368,5.89402,5.89304,5.89304,11000000.0
2006-06-09 19:53:00,5.89255,5.89255,5.8916,5.89216,14000000.0
2006-06-09 19:54:00,5.89278,5.89384,5.89261,5.89376,18000000.0
2006-06-09 19:55:00,5.89334,5.89383,5.89291,5.8938,13000000.0
2006-06-09 19:56:00,5.89307,5.89323,5.89227,5.89227,10000000.0
2006-06-09 19:57:00,5.89248,5.89376,5.8924,5.89305,16000000.0
2006-06-09 19:58:00,5.89304,5.89397,5.89266,5.89266,15000000.0
2006-06-09 19:59:00,5.8924,5.89331,5.89222,5.89312,14000000.0
2006-06-09 20:00:00,5.8929,5.89335,5.89244,5.89323,11000000.0
2006-06-09 20:01:00,5.89266,5.89358,5.8924,5.89269,24000000.0
2006-06-09 20:02:00,5.89403,5.8941,5.89287,5.89362,11000000.0
2006-06-09 20:03:00,5.89332,5.89367,5.89261,5.89264,11000000.0
2006-06-09 20:04:00,5.89422,5.89449,5.89316,5.89344,10000000.0
2006-06-09 20:05:00,5.89362,5.8947,5.89357,5.89436,17000000.0
2006-06-09 20:06:00,5.89416,5.89509,5.89394,5.89446,10000000.0
2006-06-09 20:07:00,5.8947,5.89519,5.8935,5.89354,14000000.0
2006-06-09 20:08:00,5.89377,5.8947,5.89377,5.8947,13000000.0
2006-06-09 20:09:00,5.89487,5.89515,5.89401,5.89447,11000000.0
2006-06-09 20:10:00,5.89457,5.89571,5.89437,5.89571,11000000.0
2006-06-09 20:11:00,5.89517,5.89615,5.89464,5.89464,9000000.0
2006-06-09 20:12:00,5.89426,5.89561,5.89426,5.89556,16000000.0
2006-06-09 20:13:00,5.89507,5.89545,5.89447,5.89486,11000000.0
2006-06-09 20:14:00,5.89515,5.89641,5.89478,5.89522,19000000.0
2006-06-09 20:15:00,5.89497,5.89558,5.8941,5.89519,13000000.0
2006-06-09 20:16:00,5.89515,5.89591,5.89453,5.89509,15000000.0
2006-06-09 20:17:00,5.89597,5.89597,5.89456,5.89561,8000000.0
2006-06-09 20:18:00,5.89589,5.89589,5.89434,5.89552,14000000.0
2006-06-09 20:19:00,5.89504,5.89563,5.8937,5.8955,14000000.0
2006-06-09 20:20:00,5.89561,5.89565,5.89446,5.89446,12000000.0
2006-06-09 20:21:00,5.89421,5.89533,5.89398,5.89483,9000000.0
2006-06-09 20:22:00,5.89528,5.89572,5.89414,5.89414,17000000.0
2006-06-09 20:23:00,5.89398,5.89574,5.89398,5.89513,11000000.0
2006-06-09 20:24:00,5.8951,5.89548,5.8936,5.89438,16000000.0
2006-06-09 20:25:00,5.89463,5.89509,5.89427,5.89454,11000000.0
2006-06-09 20:26:00,5.89435,5.89531,5.89378,5.89378,8000000.0
2006-06-09 20:27:00,5.89435,5.89444,5.89315,5.89347,13000000.0
2006-06-09 20:28:00,5.89332,5.89449,5.89296,5.89349,15000000.0
2006-06-09 20:29:00,5.89322,5.89432,5.89263,5.8938,16000000.0
2006-06-09 20:30:00,5.89278,5.89437,5.89278,5.89383,8000000.0
2006-06-09 20:31:00,5.89459,5.89459,5.89297,5.89357,18000000.0
2006-06-09 20:32:00,5.89306,5.89347,5.89271,5.89314,7000000.0
2006-06-09 20:33:00,5.89334,5.89334,5.89194,5.89206,13000000.0
2006-06-09 20:34:00,5.89206,5.89254,5.8918,5.89195,13000000.0
2006-06-09 20:35:00,5.89211,5.8941,5.89211,5.8941,9000000.0
2006-06-09 20:36:00,5.89443,5.89443,5.89346,5.89402,17000000.0
2006-06-09 20:37:00,5.89475,5.8948,5.89275,5.89283,14000000.0
2006-06-09 20:38:00,5.89357,5.89396,5.89244,5.89282,16000000.0
2006-06-09 20:39:00,5.89232,5.89347,5.89088,5.89213,14000000.0
2006-06-09 20:40:00,5.89179,5.89179,5.88986,5.89023,17000000.0
2006-06-09 20:41:00,5.89101,5.8918,5.89069,5.89113,16000000.0
2006-06-09 20:42:00,5.89074,5.89175,5.88996,5.8913,22000000.0
2006-06-09 20:43:00,5.8912,5.89125,5.89008,5.89008,18000000.0
2006-06-09 20:44:00,5.89002,5.89136,5.89002,5.89044,16000000.0
2006-06-09 20:45:00,5.8911,5.89291,5.8911,5.89219,8000000.0
2006-06-09 20:46:00,5.89214,5.89281,5.89136,5.89281,19000000.0
2006-06-09 20:47:00,5.89205,5.89327,5.8914,5.89222,12000000.0
2006-06-09 20:48:00,5.89316,5.89317,5.89154,5.89317,9000000.0
2006-06-09 20:49:00,5.89278,5.89322,5.89171,5.89307,19000000.0
2006-06-09 20:50:00,5.89273,5.89341,5.89207,5.89269,15000000.0
2006-06-09 20:51:00,5.89278,5.8929,5.89197,5.89209,9000000.0
2006-06-09 20:52:00,5.89224,5.89288,5.89208,5.89288,11000000.0
2006-06-09 20:53:00,5.89231,5.89321,5.89124,5.89321,15000000.0
2006-06-09 20:54:00,5.8934,5.8934,5.89179,5.89218,12000000.0
2006-06-09 20:55:00,5.89205,5.89304,5.89184,5.89205,18000000.0
2006-06-09 20:56:00,5.89147,5.89236,5.89097,5.89174,12000000.0
2006-06-09 20:57:00,5.89167,5.89251,5.89115,5.8912,13000000.0
2006-06-09 20:58:00,5.89097,5.89127,5.88964,5.89049,11000000.0
2006-06-09 20:59:00,5.89019,5.89027,5.88941,5.89015,11000000.0
2006-06-09 21:00:00,5.89038,5.89102,5.88957,5.89042,17000000.0
2006-06-09 21:01:00,5.89019,5.89049,5.88955,5.89003,10000000.0
2006-06-09 21:02:00,5.88991,5.89004,5.88907,5.88963,8000000.0
2006-06-09 21:03:00,5.88961,5.89038,5.88914,5.88914,19000000.0
2006-06-09 21:04:00,5.88922,5.89005,5.88878,5.88911,18000000.0
2006-06-09 21:05:00,5.88889,5.89091,5.88889,5.88975,14000000.0
2006-06-09 21:06:00,5.89024,5.89128,5.88988,5.88988,12000000.0
2006-06-09 21:07:00,5.89012,5.89046,5.89006,5.89022,10000000.0
2006-06-09 21:08:00,5.88967,5.89052,5.88967,5.88989,14000000.0
2006-06-09 21:09:00,5.89015,5.89158,5.89015,5.89076,16000000.0
2006-06-09 21:10:00,5.88942,5.89063,5.88942,5.8897,15000000.0
2006-06-09 21:11:00,5.88936,5.89077,5.88916,5.89077,13000000.0
2006-06-09 21:12:00,5.89208,5.89289,5.89142,5.89204,10000000.0
2006-06-09 21:13:00,5.89094,5.89094,5.8895,5.88979,14000000.0
2006-06-09 21:14:00,5.88988,5.89006,5.88906,5.8897,10000000.0
2006-06-09 21:15:00,5.88932,5.88961,5.88875,5.88918,15000000.0
2006-06-09 21:16:00,5.88943,5.88993,5.88894,5.88969,11000000.0
2006-06-09 21:17:00,5.88926,5.88981,5.88879,5.88931,13000000.0
2006-06-09 21:18:00,5.88928,5.88954,5.8879,5.88921,17000000.0
2006-06-09 21:19:00,5.88919,5.88935,5.88814,5.88866,12000000.0
2006-06-09 21:20:00,5.88928,5.89069,5.88854,5.89069,14000000.0
2006-06-09 21:21:00,5.89092,5.89092,5.88933,5.88962,11000000.0
2006-06-09 21:22:00,5.88917,5.89016,5.88895,5.88961,9000000.0
2006-06-09 21:23:00,5.89041,5.89058,5.8894,5.89058,7000000.0
2006-06-09 21:24:00,5.89022,5.89079,5.88953,5.88965,11000000.0
2006-06-09 21:25:00,5.8902,5.89082,5.88996,5.88996,7000000.0
2006-06-09 21:26:00,5.88984,5.89049,5.88948,5.88957,13000000.0
2006-06-09 21:27:00,5.89143,5.89177,5.89068,5.89177,11000000.0
2006-06-09 21:28:00,5.89179,5.89179,5.89022,5.89113,15000000.0
2006-06-09 21:29:00,5.89146,5.89209,5.89061,5.89097,12000000.0
2006-06-09 21:30:00,5.88988,5.8913,5.88988,5.89046,10000000.0
2006-06-09 21:31:00,5.89019,5.89036,5.88981,5.88981,10000000.0
2006-06-09 21:32:00,5.88988,5.89132,5.88988,5.89053,12000000.0
2006-06-09 21:33:00,5.89105,5.89218,5.89041,5.89101,19000000.0
2006-06-09 21:34:00,5.89053,5.89169,5.89053,5.89159,8000000.0
2006-06-09 21:35:00,5.89076,5.89122,5.89006,5.8911,20000000.0
2006-06-09 21:36:00,5.89137,5.89151,5.88986,5.89101,19000000.0
2006-06-09 21:37:00,5.89094,5.89161,5.89014,5.89019,19000000.0
2006-06-09 21:38:00,5.89072,5.89139,5.89054,5.89123,13000000.0
2006-06-09 21:39:00,5.89137,5.89171,5.8904,5.8917,17000000.0
2006-06-09 21:40:00,5.8918,5.8918,5.88986,5.88986,7000000.0
2006-06-09 21:41:00,5.89028,5.89098,5.88989,5.88989,11000000.0
2006-06-09 21:42:00,5.8893,5.89068,5.88878,5.89068,18000000.0
2006-06-09 21:43:00,5.89038,5.89038,5.88876,5.88969,13000000.0
2006-06-09 21:44:00,5.89101,5.89101,5.88958,5.891,16000000.0
2006-06-09 21:45:00,5.88982,5.89053,5.88977,5.89031,11000000.0
2006-06-09 21:46:00,5.89013,5.89142,5.8896,5.88985,13000000.0
2006-06-09 21:47:00,5.89024,5.89077,5.88975,5.89051,13000000.0
2006-06-09 21:48:00,5.89025,5.89114,5.8899,5.89,17000000.0
2006-06-09 21:49:00,5.8906,5.89132,5.89058,5.89058,8000000.0
2006-06-09 21:50:00,5.89044,5.89044,5.88997,5.88999,11000000.0
2006-06-09 21:51:00,5.89034,5.89206,5.89034,5.89173,13000000.0
2006-06-09 21:52:00,5.89216,5.89236,5.89079,5.89213,13000000.0
2006-06-09 21:53:00,5.89242,5.89269,5.89074,5.89168,14000000.0
2006-06-09 21:54:00,5.89111,5.89222,5.89074,5.89222,11000000.0
2006-06-09 21:55:00,5.89196,5.89196,5.88985,5.89078,17000000.0
2006-06-09 21:56:00,5.89075,5.89152,5.89007,5.89124,12000000.0
2006-06-09 21:57:00,5.89224,5.89224,5.89075,5.89192,16000000.0
2006-06-09 21:58:00,5.8921,5.89267,5.89177,5.89245,9000000.0
2006-06-09 21:59:00,5.89205,5.89295,5.89154,5.89201,18000000.0
2006-06-09 22:00:00,5.89164,5.89232,5.89094,5.89201,13000000.0
2006-06-09 22:01:00,5.89228,5.89228,5.89135,5.89135,11000000.0
2006-06-09 22:02:00,5.89125,5.89254,5.89104,5.89104,17000000.0
2006-06-09 22:03:00,5.89132,5.89263,5.89087,5.89087,23000000.0
2006-06-09 22:04:00,5.89086,5.89206,5.89086,5.89097,15000000.0
2006-06-09 22:05:00,5.89111,5.89208,5.89111,5.89161,14000000.0
2006-06-09 22:06:00,5.89166,5.89207,5.89092,5.89207,15000000.0
2006-06-09 22:07:00,5.89117,5.89221,5.89117,5.89167,9000000.0
2006-06-09 22:08:00,5.89164,5.89298,5.89094,5.89298,18000000.0
2006-06-09 22:09:00,5.89305,5.89308,5.89281,5.89291,11000000.0
2006-06-09 22:10:00,5.89288,5.89296,5.89143,5.89149,7000000.0
2006-06-09 22:11:00,5.89148,5.89198,5.89133,5.89198,8000000.0
2006-06-09 22:12:00,5.89169,5.89266,5.89107,5.89266,16000000.0
2006-06-09 22:13:00,5.89311,5.89311,5.89117,5.8915,24000000.0
2006-06-09 22:14:00,5.8918,5.89209,5.89094,5.89139,9000000.0
2006-06-09 22:15:00,5.89169,5.89187,5.89046,5.89046,10000000.0
2006-06-09 22:16:00,5.89091,5.89278,5.89091,5.89172,13000000.0
2006-06-09 22:17:00,5.89129,5.89186,5.89088,5.89131,20000000.0
2006-06-09 22:18:00,5.89127,5.89252,5.89115,5.89252,11000000.0
2006-06-09 22:19:00,5.89213,5.89345,5.89213,5.89268,15000000.0
2006-06-09 22:20:00,5.89195,5.89299,5.89195,5.89201,16000000.0
2006-06-09 22:21:00,5.89199,5.89275,5.89146,5.89266,12000000.0
2006-06-09 22:22:00,5.89239,5.89278,5.89141,5.89182,14000000.0
2006-06-09 22:23:00,5.89157,5.89159,5.89122,5.89122,11000000.0
2006-06-09 22:24:00,5.89129,5.89129,5.89091,5.89129,16000000.0
2006-06-09 22:25:00,5.8914,5.89272,5.8914,5.89164,14000000.0
2006-06-09 22:26:00,5.89167,5.89201,5.89134,5.89201,10000000.0
2006-06-09 22:27:00,5.89101,5.89254,5.89045,5.89254,14000000.0
2006-06-09 22:28:00,5.8915,5.89216,5.89126,5.89126,12000000.0
2006-06-09 22:29:00,5.89134,5.893,5.89134,5.89194,13000000.0
2006-06-09 22:30:00,5.89196,5.89301,5.89175,5.89301,8000000.0
2006-06-09 22:31:00,5.89187,5.89256,5.8915,5.89213,11000000.0
2006-06-09 22:32:00,5.89213,5.89325,5.8919,5.8928,20000000.0
2006-06-09 22:33:00,5.89127,5.8919,5.8911,5.8916,11000000.0
2006-06-09 22:34:00,5.89172,5.89325,5.89164,5.89325,10000000.0
2006-06-09 22:35:00,5.89293,5.89365,5.89168,5.89365,13000000.0
2006-06-09 22:36:00,5.89197,5.89267,5.89159,5.89164,9000000.0
2006-06-09 22:37:00,5.89163,5.89194,5.89153,5.89194,13000000.0
2006-06-09 22:38:00,5.89196,5.89198,5.8917,5.8918,9000000.0
2006-06-09 22:39:00,5.89173,5.89284,5.89156,5.89189,12000000.0
2006-06-09 22:40:00,5.89167,5.8927,5.89167,5.89225,9000000.0
2006-06-09 22:41:00,5.89203,5.89298,5.89203,5.89284,14000000.0
2006-06-09 22:42:00,5.8925,5.89329,5.89174,5.89174,13000000.0
2006-06-09 22:43:00,5.89172,5.89232,5.89115,5.89115,12000000.0
2006-06-09 22:44:00,5.89117,5.89249,5.89117,5.8917,15000000.0
2006-06-09 22:45:00,5.89121,5.89232,5.89099,5.89119,13000000.0
2006-06-09 22:46:00,5.89055,5.89233,5.8903,5.89119,14000000.0
2006-06-09 22:47:00,5.89052,5.89128,5.89009,5.89125,15000000.0
2006-06-09 22:48:00,5.89161,5.89161,5.89003,5.89003,13000000.0
2006-06-09 22:49:00,5.8906,5.89156,5.89017,5.89067,13000000.0
2006-06-09 22:50:00,5.89032,5.89085,5.88964,5.88978,15000000.0
2006-06-09 22:51:00,5.89103,5.89103,5.88959,5.89013,14000000.0
2006-06-09 22:52:00,5.89022,5.89022,5.88955,5.88982,9000000.0
2006-06-09 22:53:00,5.88985,5.89107,5.8897,5.89036,15000000.0
2006-06-09 22:54:00,5.8901,5.89151,5.88985,5.89115,17000000.0
2006-06-09 22:55:00,5.89199,5.89337,5.89126,5.89128,16000000.0
2006-06-09 22:56:00,5.89166,5.89304,5.89166,5.89192,13000000.0
2006-06-09 22:57:00,5.89209,5.89338,5.89209,5.89213,8000000.0
2006-06-09 22:58:00,5.89212,5.8925,5.89212,5.8924,8000000.0
2006-06-09 22:59:00,5.89211,5.89338,5.89203,5.89237,19000000.0
2006-06-12 02:00:00,5.9078,5.90797,5.90732,5.90797,16000000.0
2006-06-12 02:01:00,5.90841,5.90906,5.90807,5.9086,21000000.0
2006-06-12 02:02:00,5.90862,5.9087,5.90826,5.90841,10000000.0
2006-06-12 02:03:00,5.90862,5.90879,5.90828,5.90835,8000000.0
2006-06-12 02:04:00,5.90842,5.9088,5.9082,5.90842,14000000.0
2006-06-12 02:05:00,5.90844,5.90877,5.90822,5.90854,14000000.0
2006-06-12 02:06:00,5.90881,5.90893,5.90868,5.90886,15000000.0
2006-06-12 02:07:00,5.90855,5.90886,5.90855,5.90862,10000000.0
2006-06-12 02:08:00,5.90869,5.9089,5.90859,5.90866,16000000.0
2006-06-12 02:09:00,5.90882,5.90899,5.90872,5.90887,18000000.0
2006-06-12 02:10:00,5.90867,5.90904,5.90802,5.90834,16000000.0
2006-06-12 02:11:00,5.90799,5.90799,5.90733,5.90763,14000000.0
2006-06-12 02:12:00,5.9074,5.9074,5.90679,5.90701,10000000.0
2006-06-12 02:13:00,5.90719,5.90783,5.90719,5.9076,15000000.0
2006-06-12 02:14:00,5.90756,5.90793,5.90748,5.90768,19000000.0
2006-06-12 02:15:00,5.90768,5.90768,5.9067,5.90685,12000000.0
2006-06-12 02:16:00,5.90679,5.90686,5.9064,5.9064,18000000.0
2006-06-12 02:17:00,5.90632,5.90655,5.9058,5.90625,14000000.0
2006-06-12 02:18:00,5.90622,5.90642,5.90613,5.90642,12000000.0
2006-06-12 02:19:00,5.90624,5.90658,5.90618,5.90632,14000000.0
2006-06-12 02:20:00,5.90646,5.90648,5.90597,5.90648,13000000.0
2006-06-12 02:21:00,5.90602,5.90614,5.90551,5.90551,15000000.0
2006-06-12 02:22:00,5.90514,5.90521,5.90481,5.90481,13000000.0
2006-06-12 02:23:00,5.90492,5.90492,5.90441,5.90475,16000000.0
2006-06-12 02:24:00,5.90474,5.90481,5.90437,5.90443,17000000.0
2006-06-12 02:25:00,5.90459,5.90532,5.90451,5.90511,10000000.0
2006-06-12 02:26:00,5.90537,5.90557,5.90488,5.90519,13000000.0
2006-06-12 02:27:00,5.90556,5.90591,5.90555,5.90591,7000000.0
2006-06-12 02:28:00,5.90573,5.90589,5.90517,5.90517,9000000.0
2006-06-12 02:29:00,5.90536,5.90638,5.90536,5.90632,20000000.0
2006-06-12 02:30:00,5.90648,5.90658,5.90613,5.90645,11000000.0
2006-06-12 02:31:00,5.90633,5.90645,5.90618,5.90629,9000000.0
2006-06-12 02:32:00,5.90602,5.90612,5.90573,5.90612,13000000.0
2006-06-12 02:33:00,5.90572,5.90573,5.90495,5.90495,14000000.0
2006-06-12 02:34:00,5.90463,5.90486,5.90448,5.90483,17000000.0
2006-06-12 02:35:00,5.90477,5.90534,5.90477,5.90511,15000000.0
2006-06-12 02:36:00,5.90536,5.90541,5.90499,5.9054,14000000.0
2006-06-12 02:37:00,5.90536,5.90556,5.90523,5.9053,13000000.0
2006-06-12 02:38:00,5.90506,5.90531,5.90458,5.90481,14000000.0
2006-06-12 02:39:00,5.90449,5.90476,5.90407,5.90411,15000000.0
2006-06-12 02:40:00,5.90389,5.90393,5.90281,5.90281,12000000.0
2006-06-12 02:41:00,5.90223,5.90225,5.90144,5.90144,13000000.0
2006-06-12 02:42:00,5.90139,5.90196,5.90139,5.90189,16000000.0
2006-06-12 02:43:00,5.90196,5.90264,5.90196,5.90211,18000000.0
2006-06-12 02:44:00,5.90241,5.90258,5.90214,5.90227,10000000.0
2006-06-12 02:45:00,5.90226,5.90253,5.90184,5.9022,14000000.0
2006-06-12 02:46:00,5.9022,5.9026,5.90184,5.90239,18000000.0
2006-06-12 02:47:00,5.90252,5.90322,5.90252,5.90321,17000000.0
2006-06-12 02:48:00,5.9028,5.90314,5.9026,5.90295,7000000.0
2006-06-12 02:49:00,5.90291,5.90291,5.90175,5.90232,13000000.0
2006-06-12 02:50:00,5.90229,5.90236,5.90179,5.90193,14000000.0
2006-06-12 02:51:00,5.90181,5.90219,5.90162,5.90182,15000000.0
2006-06-12 02:52:00,5.90181,5.90218,5.90175,5.90203,15000000.0
2006-06-12 02:53:00,5.90211,5.90259,5.90211,5.90254,9000000.0
2006-06-12 02:54:00,5.9027,5.9027,5.902,5.90206,13000000.0
2006-06-12 02:55:00,5.90194,5.90194,5.90122,5.90178,11000000.0
2006-06-12 02:56:00,5.90147,5.90164,5.90115,5.90115,18000000.0
2006-06-12 02:57:00,5.90115,5.90115,5.90049,5.90067,13000000.0
2006-06-12 02:58:00,5.90065,5.9007,5.90047,5.90065,9000000.0
2006-06-12 02:59:00,5.90066,5.90066,5.89997,5.89997,14000000.0
2006-06-12 03:00:00,5.89972,5.90001,5.89972,5.89997,11000000.0
2006-06-12 03:01:00,5.89996,5.89996,5.89962,5.89979,11000000.0
2006-06-12 03:02:00,5.89974,5.89992,5.8996,5.89985,11000000.0
2006-06-12 03:03:00,5.89975,5.89989,5.89952,5.8997,23000000.0
2006-06-12 03:04:00,5.89982,5.90054,5.89982,5.90045,11000000.0
2006-06-12 03:05:00,5.90056,5.90082,5.90051,5.90082,17000000.0
2006-06-12 03:06:00,5.90079,5.90079,5.90051,5.90051,9000000.0
2006-06-12 03:07:00,5.90019,5.90019,5.89951,5.89951,15000000.0
2006-06-12 03:08:00,5.89968,5.90023,5.89968,5.89993,12000000.0
2006-06-12 03:09:00,5.89965,5.89997,5.89953,5.89966,15000000.0
2006-06-12 03:10:00,5.89958,5.89969,5.89885,5.89926,19000000.0
2006-06-12 03:11:00,5.89947,5.89947,5.89874,5.89892,15000000.0
2006-06-12 03:12:00,5.89878,5.89911,5.89874,5.89909,18000000.0
2006-06-12 03:13:00,5.89901,5.89916,5.89894,5.89915,18000000.0
2006-06-12 03:14:00,5.89894,5.89905,5.8985,5.89894,10000000.0
2006-06-12 03:15:00,5.8986,5.89914,5.8986,5.89914,7000000.0
2006-06-12 03:16:00,5.89952,5.89952,5.89912,5.89941,8000000.0
2006-06-12 03:17:00,5.89946,5.89988,5.89946,5.89988,10000000.0
2006-06-12 03:18:00,5.89992,5.90041,5.89983,5.90023,15000000.0
2006-06-12 03:19:00,5.90029,5.90102,5.90029,5.90102,10000000.0
2006-06-12 03:20:00,5.90088,5.90115,5.90071,5.90096,16000000.0
2006-06-12 03:21:00,5.90073,5.90116,5.90073,5.90087,11000000.0
2006-06-12 03:22:00,5.90092,5.90104,5.90071,5.90071,10000000.0
2006-06-12 03:23:00,5.90073,5.90094,5.90072,5.90073,12000000.0
2006-06-12 03:24:00,5.90093,5.90093,5.90063,5.90077,13000000.0
2006-06-12 03:25:00,5.90079,5.90093,5.9007,5.90086,11000000.0
2006-06-12 03:26:00,5.90074,5.90085,5.90053,5.90055,13000000.0
2006-06-12 03:27:00,5.9007,5.9008,5.90053,5.9008,14000000.0
2006-06-12 03:28:00,5.9007,5.90113,5.90068,5.90101,18000000.0
2006-06-12 03:29:00,5.9014,5.90146,5.90124,5.90125,15000000.0
2006-06-12 03:30:00,5.90139,5.90139,5.90082,5.90082,10000000.0
2006-06-12 03:31:00,5.90061,5.90061,5.89992,5.90058,13000000.0
2006-06-12 03:32:00,5.90039,5.90044,5.89999,5.90032,16000000.0
2006-06-12 03:33:00,5.90019,5.90062,5.9,5.9004,13000000.0
2006-06-12 03:34:00,5.90028,5.90048,5.89999,5.90018,16000000.0
2006-06-12 03:35:00,5.9005,5.9005,5.89976,5.89981,10000000.0
2006-06-12 03:36:00,5.89967,5.90004,5.89962,5.89987,11000000.0
2006-06-12 03:37:00,5.89963,5.89988,5.89958,5.89963,13000000.0
2006-06-12 03:38:00,5.89954,5.8996,5.89909,5.8993,13000000.0
2006-06-12 03:39:00,5.89902,5.89929,5.89895,5.89929,13000000.0
2006-06-12 03:40:00,5.89929,5.89929,5.8989,5.8989,12000000.0
2006-06-12 03:41:00,5.89913,5.89913,5.89866,5.89886,16000000.0
2006-06-12 03:42:00,5.89869,5.89872,5.89842,5.89861,21000000.0
2006-06-12 03:43:00,5.89836,5.89908,5.89815,5.89908,18000000.0
2006-06-12 03:44:00,5.89902,5.89902,5.89835,5.89851,15000000.0
2006-06-12 03:45:00,5.89828,5.89883,5.89828,5.89883,9000000.0
2006-06-12 03:46:00,5.89888,5.89903,5.89868,5.89889,8000000.0
2006-06-12 03:47:00,5.8989,5.89952,5.89877,5.89917,11000000.0
2006-06-12 03:48:00,5.8992,5.8993,5.89891,5.89891,9000000.0
2006-06-12 03:49:00,5.89895,5.89904,5.89868,5.89886,16000000.0
2006-06-12 03:50:00,5.89877,5.89902,5.89875,5.89882,19000000.0
2006-06-12 03:51:00,5.89873,5.89893,5.89872,5.89874,9000000.0
2006-06-12 03:52:00,5.89897,5.89931,5.89886,5.89924,19000000.0
2006-06-12 03:53:00,5.89929,5.89934,5.89877,5.89877,10000000.0
2006-06-12 03:54:00,5.89892,5.89911,5.89883,5.89899,17000000.0
2006-06-12 03:55:00,5.89896,5.89896,5.8986,5.89871,16000000.0
2006-06-12 03:56:00,5.89848,5.89856,5.89831,5.89835,7000000.0
2006-06-12 03:57:00,5.89847,5.89847,5.89816,5.8983,11000000.0
2006-06-12 03:58:00,5.89848,5.89848,5.89818,5.89837,12000000.0
2006-06-12 03:59:00,5.89845,5.89859,5.89822,5.89853,17000000.0
2006-06-12 04:00:00,5.89835,5.89855,5.89832,5.89842,12000000.0
2006-06-12 04:01:00,5.89836,5.89861,5.89827,5.89855,16000000.0
2006-06-12 04:02:00,5.89832,5.8989,5.89832,5.89863,14000000.0
2006-06-12 04:03:00,5.89871,5.89912,5.89871,5.89877,12000000.0
2006-06-12 04:04:00,5.89858,5.89889,5.89858,5.89888,16000000.0
2006-06-12 04:05:00,5.89888,5.89897,5.89839,5.89857,13000000.0
2006-06-12 04:06:00,5.89835,5.89869,5.89835,5.8985,16000000.0
2006-06-12 04:07:00,5.89867,5.89892,5.89864,5.89875,13000000.0
2006-06-12 04:08:00,5.89906,5.89923,5.89896,5.89909,14000000.0
2006-06-12 04:09:00,5.89902,5.89902,5.89842,5.89862,10000000.0
2006-06-12 04:10:00,5.89836,5.89859,5.89833,5.89849,12000000.0
2006-06-12 04:11:00,5.89863,5.89877,5.89839,5.89839,14000000.0
2006-06-12 04:12:00,5.89845,5.89922,5.89845,5.89908,19000000.0
2006-06-12 04:13:00,5.89919,5.89983,5.89919,5.89983,20000000.0
2006-06-12 04:14:00,5.89995,5.89995,5.89939,5.89977,12000000.0
2006-06-12 04:15:00,5.9,5.90018,5.89979,5.89979,8000000.0
2006-06-12 04:16:00,5.9,5.90032,5.89987,5.89987,13000000.0
2006-06-12 04:17:00,5.89998,5.90019,5.89989,5.90013,15000000.0
2006-06-12 04:18:00,5.90012,5.90012,5.89972,5.89983,9000000.0
2006-06-12 04:19:00,5.89993,5.89993,5.89961,5.89978,12000000.0
2006-06-12 04:20:00,5.8997,5.89986,5.89965,5.89965,9000000.0
2006-06-12 04:21:00,5.89984,5.89985,5.89951,5.89955,17000000.0
2006-06-12 04:22:00,5.89984,5.89999,5.89971,5.89971,14000000.0
2006-06-12 04:23:00,5.89983,5.89994,5.89965,5.89965,10000000.0
2006-06-12 04:24:00,5.89974,5.89991,5.89962,5.89985,12000000.0
2006-06-12 04:25:00,5.90003,5.90003,5.89973,5.89989,10000000.0
2006-06-12 04:26:00,5.89992,5.89996,5.89974,5.89995,7000000.0
2006-06-12 04:27:00,5.89975,5.89997,5.8997,5.89989,15000000.0
2006-06-12 04:28:00,5.89977,5.89991,5.89964,5.89991,7000000.0
2006-06-12 04:29:00,5.8999,5.8999,5.89937,5.89982,14000000.0
2006-06-12 04:30:00,5.89983,5.89983,5.89951,5.89971,11000000.0
2006-06-12 04:31:00,5.89989,5.90009,5.89982,5.89986,15000000.0
2006-06-12 04:32:00,5.90002,5.90031,5.89983,5.90007,17000000.0
2006-06-12 04:33:00,5.89976,5.90056,5.89976,5.90044,14000000.0
2006-06-12 04:34:00,5.90068,5.90095,5.90065,5.90073,9000000.0
2006-06-12 04:35:00,5.90055,5.90055,5.90027,5.90041,12000000.0
2006-06-12 04:36:00,5.90053,5.90057,5.90031,5.90048,12000000.0
2006-06-12 04:37:00,5.90051,5.90072,5.90042,5.90042,12000000.0
2006-06-12 04:38:00,5.90049,5.90058,5.90032,5.90038,11000000.0
2006-06-12 04:39:00,5.90063,5.90096,5.9005,5.90083,17000000.0
2006-06-12 04:40:00,5.90103,5.90123,5.9009,5.90104,9000000.0
2006-06-12 04:41:00,5.9012,5.90182,5.90111,5.90149,10000000.0
2006-06-12 04:42:00,5.90159,5.90166,5.90152,5.90166,8000000.0
2006-06-12 04:43:00,5.90174,5.90204,5.90151,5.90185,18000000.0
2006-06-12 04:44:00,5.90151,5.90151,5.90098,5.90138,9000000.0
2006-06-12 04:45:00,5.90146,5.90157,5.9012,5.90157,9000000.0
2006-06-12 04:46:00,5.90172,5.90172,5.90106,5.90134,16000000.0
2006-06-12 04:47:00,5.90122,5.90123,5.90097,5.90097,12000000.0
2006-06-12 04:48:00,5.90104,5.90129,5.90104,5.90105,10000000.0
2006-06-12 04:49:00,5.90114,5.90135,5.90109,5.90109,16000000.0
2006-06-12 04:50:00,5.90132,5.90132,5.90103,5.90105,16000000.0
2006-06-12 04:51:00,5.90126,5.90133,5.90105,5.90105,20000000.0
2006-06-12 04:52:00,5.90121,5.90131,5.90103,5.90125,13000000.0
2006-06-12 04:53:00,5.90127,5.90127,5.90095,5.90102,11000000.0
2006-06-12 04:54:00,5.90132,5.90132,5.90098,5.9011,11000000.0
2006-06-12 04:55:00,5.90097,5.90124,5.90092,5.90121,12000000.0
2006-06-12 04:56:00,5.90124,5.90125,5.901,5.90111,16000000.0
2006-06-12 04:57:00,5.90106,5.90106,5.90055,5.9007,7000000.0
2006-06-12 04:58:00,5.90044,5.90092,5.90044,5.90059,13000000.0
2006-06-12 04:59:00,5.90041,5.90064,5.90035,5.90055,17000000.0
2006-06-12 05:00:00,5.90061,5.90087,5.90061,5.90084,10000000.0
2006-06-12 05:01:00,5.90114,5.90114,5.90055,5.90064,13000000.0
2006-06-12 05:02:00,5.90048,5.90145,5.90048,5.90107,18000000.0
2006-06-12 05:03:00,5.90109,5.90123,5.90084,5.90107,9000000.0
2006-06-12 05:04:00,5.90116,5.90124,5.90072,5.90072,12000000.0
2006-06-12 05:05:00,5.90099,5.90135,5.90088,5.90112,10000000.0
2006-06-12 05:06:00,5.90114,5.90139,5.90105,5.90139,20000000.0
2006-06-12 05:07:00,5.90143,5.90174,5.90132,5.90159,10000000.0
2006-06-12 05:08:00,5.90137,5.9021,5.90137,5.9021,17000000.0
2006-06-12 05:09:00,5.90213,5.9023,5.90193,5.90195,15000000.0
2006-06-12 05:10:00,5.90181,5.90191,5.90173,5.90174,10000000.0
2006-06-12 05:11:00,5.90177,5.90201,5.90162,5.90163,16000000.0
2006-06-12 05:12:00,5.90141,5.90141,5.90072,5.90072,7000000.0
2006-06-12 05:13:00,5.90071,5.90079,5.90055,5.90065,12000000.0
2006-06-12 05:14:00,5.90061,5.90091,5.90046,5.90046,14000000.0
2006-06-12 05:15:00,5.9001,5.90028,5.90003,5.9001,16000000.0
2006-06-12 05:16:00,5.90003,5.9002,5.89976,5.89989,15000000.0
2006-06-12 05:17:00,5.89943,5.89943,5.89893,5.89908,10000000.0
2006-06-12 05:18:00,5.89903,5.90016,5.89903,5.89986,13000000.0
2006-06-12 05:19:00,5.90028,5.90038,5.89979,5.90038,13000000.0
2006-06-12 05:20:00,5.90042,5.90062,5.90021,5.90038,20000000.0
2006-06-12 05:21:00,5.90022,5.90096,5.90022,5.90096,9000000.0
2006-06-12 05:22:00,5.90113,5.90135,5.901,5.90122,17000000.0
2006-06-12 05:23:00,5.90124,5.90146,5.90117,5.90144,14000000.0
2006-06-12 05:24:00,5.90135,5.90135,5.90087,5.90123,19000000.0
2006-06-12 05:25:00,5.90118,5.90143,5.90118,5.90129,13000000.0
2006-06-12 05:26:00,5.90106,5.90131,5.90099,5.9011,13000000.0
2006-06-12 05:27:00,5.90121,5.90132,5.90107,5.90115,13000000.0
2006-06-12 05:28:00,5.90131,5.90142,5.90117,5.90131,10000000.0
2006-06-12 05:29:00,5.90132,5.90177,5.90132,5.90177,17000000.0
2006-06-12 05:30:00,5.90165,5.9019,5.90159,5.90163,21000000.0
2006-06-12 05:31:00,5.90191,5.90208,5.90173,5.90199,13000000.0
2006-06-12 05:32:00,5.90231,5.90269,5.90223,5.9026,16000000.0
2006-06-12 05:33:00,5.90226,5.9026,5.90222,5.90245,13000000.0
2006-06-12 05:34:00,5.90208,5.90212,5.90177,5.90187,13000000.0
2006-06-12 05:35:00,5.90172,5.90216,5.90172,5.90216,14000000.0
2006-06-12 05:36:00,5.90219,5.90242,5.90204,5.90217,18000000.0
2006-06-12 05:37:00,5.902,5.90211,5.90183,5.90183,12000000.0
2006-06-12 05:38:00,5.90178,5.90203,5.90174,5.90203,13000000.0
2006-06-12 05:39:00,5.90195,5.9022,5.90191,5.90192,21000000.0
2006-06-12 05:40:00,5.90201,5.90223,5.90188,5.90223,14000000.0
2006-06-12 05:41:00,5.90199,5.90227,5.90188,5.90227,13000000.0
2006-06-12 05:42:00,5.90231,5.9024,5.90223,5.90223,8000000.0
2006-06-12 05:43:00,5.90225,5.90227,5.90198,5.90227,13000000.0
2006-06-12 05:44:00,5.90209,5.9022,5.90196,5.90197,13000000.0
2006-06-12 05:45:00,5.9021,5.90232,5.90185,5.90194,24000000.0
2006-06-12 05:46:00,5.90204,5.90206,5.90171,5.90196,14000000.0
2006-06-12 05:47:00,5.90204,5.90225,5.90202,5.90215,11000000.0
2006-06-12 05:48:00,5.90209,5.90216,5.90194,5.90216,18000000.0
2006-06-12 05:49:00,5.90198,5.90212,5.90165,5.90165,10000000.0
2006-06-12 05:50:00,5.90158,5.90167,5.90147,5.90154,10000000.0
2006-06-12 05:51:00,5.90172,5.90195,5.90159,5.90165,11000000.0
2006-06-12 05:52:00,5.90177,5.90194,5.90156,5.90179,19000000.0
2006-06-12 05:53:00,5.90153,5.90154,5.90086,5.90086,15000000.0
2006-06-12 05:54:00,5.90056,5.90056,5.89994,5.90018,7000000.0
2006-06-12 05:55:00,5.90035,5.90035,5.89962,5.89962,12000000.0
2006-06-12 05:56:00,5.89987,5.89987,5.89933,5.89941,16000000.0
2006-06-12 05:57:00,5.89921,5.89925,5.89883,5.89884,11000000.0
2006-06-12 05:58:00,5.89872,5.89891,5.8986,5.8987,22000000.0
2006-06-12 05:59:00,5.89873,5.89897,5.89852,5.89871,9000000.0
2006-06-12 06:00:00,5.89867,5.89867,5.89821,5.89838,17000000.0
2006-06-12 06:01:00,5.89831,5.8985,5.89811,5.89811,18000000.0
2006-06-12 06:02:00,5.89836,5.89839,5.89796,5.8983,18000000.0
2006-06-12 06:03:00,5.89828,5.89889,5.89823,5.89889,16000000.0
2006-06-12 06:04:00,5.89902,5.89908,5.89875,5.89908,8000000.0
2006-06-12 06:05:00,5.89902,5.89905,5.89866,5.89905,10000000.0
2006-06-12 06:06:00,5.89875,5.89899,5.89872,5.89897,27000000.0
2006-06-12 06:07:00,5.89886,5.89886,5.89827,5.89849,17000000.0
2006-06-12 06:08:00,5.89881,5.89894,5.89857,5.8988,14000000.0
2006-06-12 06:09:00,5.89907,5.89974,5.89901,5.89974,13000000.0
2006-06-12 06:10:00,5.89974,5.89992,5.8994,5.89965,14000000.0
2006-06-12 06:11:00,5.89959,5.89971,5.89928,5.89936,16000000.0
2006-06-12 06:12:00,5.89949,5.89969,5.89919,5.89949,17000000.0
2006-06-12 06:13:00,5.8996,5.89973,5.89934,5.8997,14000000.0
2006-06-12 06:14:00,5.89963,5.89977,5.89922,5.89969,12000000.0
2006-06-12 06:15:00,5.89975,5.8999,5.89933,5.89942,13000000.0
2006-06-12 06:16:00,5.89938,5.89979,5.89938,5.89979,14000000.0
2006-06-12 06:17:00,5.89947,5.89969,5.89934,5.89934,11000000.0
2006-06-12 06:18:00,5.89955,5.89974,5.89931,5.89974,12000000.0
2006-06-12 06:19:00,5.89972,5.89988,5.89963,5.89983,19000000.0
2006-06-12 06:20:00,5.89971,5.89994,5.89967,5.89981,11000000.0
2006-06-12 06:21:00,5.89963,5.89981,5.89956,5.89978,9000000.0
2006-06-12 06:22:00,5.8998,5.89983,5.89944,5.89964,22000000.0
2006-06-12 06:23:00,5.89989,5.90015,5.89973,5.89978,18000000.0
2006-06-12 06:24:00,5.89995,5.90023,5.89993,5.90016,8000000.0
2006-06-12 06:25:00,5.90014,5.90017,5.89983,5.90017,9000000.0
2006-06-12 06:26:00,5.90045,5.90056,5.90013,5.90029,13000000.0
2006-06-12 06:27:00,5.90029,5.90076,5.90025,5.90076,15000000.0
2006-06-12 06:28:00,5.90091,5.90114,5.90068,5.90077,18000000.0
2006-06-12 06:29:00,5.90068,5.90118,5.90064,5.90064,16000000.0
2006-06-12 06:30:00,5.90089,5.90119,5.90082,5.90108,10000000.0
2006-06-12 06:31:00,5.90078,5.90119,5.90078,5.90098,13000000.0
2006-06-12 06:32:00,5.90107,5.90108,5.9007,5.90102,10000000.0
2006-06-12 06:33:00,5.90087,5.90089,5.90063,5.9008,10000000.0
2006-06-12 06:34:00,5.90087,5.90116,5.90054,5.90091,15000000.0
2006-06-12 06:35:00,5.90093,5.9011,5.90072,5.90098,13000000.0
2006-06-12 06:36:00,5.90091,5.90125,5.9008,5.90102,23000000.0
2006-06-12 06:37:00,5.90117,5.90133,5.90082,5.9011,11000000.0
2006-06-12 06:38:00,5.90112,5.90117,5.90081,5.90113,17000000.0
2006-06-12 06:39:00,5.90121,5.90146,5.90081,5.90081,8000000.0
2006-06-12 06:40:00,5.9009,5.9009,5.90049,5.90049,15000000.0
2006-06-12 06:41:00,5.90057,5.90094,5.90057,5.90094,15000000.0
2006-06-12 06:42:00,5.90097,5.90097,5.90055,5.9006,16000000.0
2006-06-12 06:43:00,5.90034,5.90038,5.89997,5.89997,12000000.0
2006-06-12 06:44:00,5.90013,5.9004,5.90013,5.90025,13000000.0
2006-06-12 06:45:00,5.90014,5.90057,5.90006,5.90041,14000000.0
2006-06-12 06:46:00,5.9006,5.9006,5.90002,5.90029,12000000.0
2006-06-12 06:47:00,5.90033,5.90053,5.90031,5.90046,11000000.0
2006-06-12 06:48:00,5.90052,5.90113,5.90039,5.90104,15000000.0
2006-06-12 06:49:00,5.90096,5.90115,5.90094,5.90115,17000000.0
2006-06-12 06:50:00,5.90114,5.90118,5.90092,5.90102,13000000.0
2006-06-12 06:51:00,5.90114,5.90119,5.90093,5.90094,8000000.0
2006-06-12 06:52:00,5.90115,5.90115,5.90087,5.90088,14000000.0
2006-06-12 06:53:00,5.90113,5.90113,5.90089,5.90112,13000000.0
2006-06-12 06:54:00,5.90106,5.90122,5.90089,5.90111,8000000.0
2006-06-12 06:55:00,5.90093,5.90093,5.90045,5.90053,10000000.0
2006-06-12 06:56:00,5.90037,5.90057,5.90019,5.90041,11000000.0
2006-06-12 06:57:00,5.90038,5.90067,5.90025,5.90032,17000000.0
2006-06-12 06:58:00,5.90037,5.90037,5.89966,5.89977,12000000.0
2006-06-12 06:59:00,5.89942,5.89958,5.89909,5.89928,14000000.0
2006-06-12 07:00:00,5.89917,5.89959,5.89899,5.89959,11000000.0
2006-06-12 07:01:00,5.8996,5.89965,5.89945,5.89945,10000000.0
2006-06-12 07:02:00,5.89961,5.89987,5.89947,5.89961,14000000.0
2006-06-12 07:03:00,5.89963,5.89973,5.89958,5.89963,7000000.0
2006-06-12 07:04:00,5.89973,5.89977,5.89943,5.89956,16000000.0
2006-06-12 07:05:00,5.89929,5.89956,5.89922,5.89956,15000000.0
2006-06-12 07:06:00,5.89937,5.89973,5.89937,5.89937,16000000.0
2006-06-12 07:07:00,5.89954,5.89971,5.89944,5.89957,12000000.0
2006-06-12 07:08:00,5.89964,5.89965,5.89942,5.89963,8000000.0
2006-06-12 07:09:00,5.89955,5.89966,5.8994,5.8994,8000000.0
2006-06-12 07:10:00,5.89931,5.89935,5.89868,5.89906,16000000.0
2006-06-12 07:11:00,5.89905,5.89905,5.8983,5.89836,17000000.0
2006-06-12 07:12:00,5.89827,5.89852,5.89798,5.89799,20000000.0
2006-06-12 07:13:00,5.89783,5.89804,5.89709,5.89724,18000000.0
2006-06-12 07:14:00,5.89689,5.8972,5.89689,5.8972,11000000.0
2006-06-12 07:15:00,5.89732,5.89733,5.89701,5.8973,18000000.0
2006-06-12 07:16:00,5.89711,5.89734,5.89696,5.89696,18000000.0
2006-06-12 07:17:00,5.89691,5.89767,5.89691,5.89762,12000000.0
2006-06-12 07:18:00,5.89772,5.89813,5.89758,5.89796,18000000.0
2006-06-12 07:19:00,5.89829,5.89852,5.89815,5.89815,14000000.0
2006-06-12 07:20:00,5.89822,5.8985,5.89808,5.89849,18000000.0
2006-06-12 07:21:00,5.89852,5.89852,5.8979,5.89847,13000000.0
2006-06-12 07:22:00,5.89848,5.89857,5.89796,5.89796,14000000.0
2006-06-12 07:23:00,5.89806,5.89892,5.89806,5.89818,15000000.0
2006-06-12 07:24:00,5.89837,5.89847,5.89797,5.89821,16000000.0
2006-06-12 07:25:00,5.89862,5.89862,5.89834,5.89842,15000000.0
2006-06-12 07:26:00,5.89855,5.89857,5.89817,5.89826,13000000.0
2006-06-12 07:27:00,5.89822,5.89822,5.89751,5.89753,12000000.0
2006-06-12 07:28:00,5.89781,5.8982,5.89759,5.898,22000000.0
2006-06-12 07:29:00,5.89796,5.89819,5.89792,5.89803,16000000.0
2006-06-12 07:30:00,5.89804,5.89864,5.89804,5.8986,14000000.0
2006-06-12 07:31:00,5.8987,5.89887,5.89853,5.89863,13000000.0
2006-06-12 07:32:00,5.89858,5.89872,5.89842,5.89872,9000000.0
2006-06-12 07:33:00,5.89856,5.8989,5.89845,5.8989,7000000.0
2006-06-12 07:34:00,5.8986,5.89892,5.89841,5.89841,18000000.0
2006-06-12 07:35:00,5.89847,5.8987,5.8983,5.89845,9000000.0
2006-06-12 07:36:00,5.89841,5.89854,5.89836,5.89847,13000000.0
2006-06-12 07:37:00,5.89831,5.89858,5.89828,5.89847,11000000.0
2006-06-12 07:38:00,5.89817,5.89851,5.89816,5.89842,11000000.0
2006-06-12 07:39:00,5.89801,5.89817,5.89714,5.89743,19000000.0
2006-06-12 07:40:00,5.89724,5.89769,5.89722,5.89744,11000000.0
2006-06-12 07:41:00,5.89734,5.89766,5.89728,5.89749,7000000.0
2006-06-12 07:42:00,5.89748,5.89792,5.89748,5.89761,13000000.0
2006-06-12 07:43:00,5.89765,5.89817,5.89728,5.89817,14000000.0
2006-06-12 07:44:00,5.89835,5.89838,5.89807,5.89807,10000000.0
2006-06-12 07:45:00,5.89787,5.89795,5.89769,5.89769,8000000.0
2006-06-12 07:46:00,5.89766,5.89811,5.89753,5.8978,13000000.0
2006-06-12 07:47:00,5.89797,5.89797,5.8976,5.8976,15000000.0
2006-06-12 07:48:00,5.8976,5.89764,5.89734,5.89737,13000000.0
2006-06-12 07:49:00,5.8978,5.89817,5.89765,5.89817,10000000.0
2006-06-12 07:50:00,5.89804,5.89804,5.89684,5.8971,17000000.0
2006-06-12 07:51:00,5.8967,5.89693,5.89652,5.89663,16000000.0
2006-06-12 07:52:00,5.89688,5.89699,5.89674,5.89683,13000000.0
2006-06-12 07:53:00,5.89689,5.89716,5.89686,5.89716,10000000.0
2006-06-12 07:54:00,5.89711,5.89747,5.89705,5.89722,11000000.0
2006-06-12 07:55:00,5.89712,5.89715,5.89688,5.89688,12000000.0
2006-06-12 07:56:00,5.89734,5.8982,5.89734,5.89761,13000000.0
2006-06-12 07:57:00,5.89802,5.8984,5.89798,5.89839,8000000.0
2006-06-12 07:58:00,5.89845,5.89859,5.89803,5.89859,14000000.0
2006-06-12 07:59:00,5.89862,5.89941,5.89847,5.89941,15000000.0
2006-06-12 08:00:00,5.89921,5.89925,5.89882,5.89895,10000000.0
2006-06-12 08:01:00,5.89851,5.89855,5.89804,5.89855,13000000.0
2006-06-12 08:02:00,5.89836,5.89882,5.89827,5.89863,14000000.0
2006-06-12 08:03:00,5.8984,5.89856,5.89789,5.89832,12000000.0
2006-06-12 08:04:00,5.89853,5.89857,5.89832,5.89849,16000000.0
2006-06-12 08:05:00,5.89848,5.89853,5.8982,5.8983,14000000.0
2006-06-12 08:06:00,5.89812,5.89839,5.89794,5.89839,19000000.0
2006-06-12 08:07:00,5.89856,5.89892,5.89834,5.89892,19000000.0
2006-06-12 08:08:00,5.89924,5.89953,5.89869,5.89953,11000000.0
2006-06-12 08:09:00,5.89992,5.90003,5.89964,5.90003,10000000.0
2006-06-12 08:10:00,5.89984,5.90057,5.89984,5.89996,16000000.0
2006-06-12 08:11:00,5.89967,5.89982,5.89949,5.89949,9000000.0
2006-06-12 08:12:00,5.89975,5.89993,5.89937,5.89993,10000000.0
2006-06-12 08:13:00,5.8997,5.89988,5.89952,5.89988,11000000.0
2006-06-12 08:14:00,5.89981,5.90031,5.89981,5.90031,12000000.0
2006-06-12 08:15:00,5.90072,5.90111,5.90052,5.90064,15000000.0
2006-06-12 08:16:00,5.90057,5.90061,5.90006,5.90012,14000000.0
2006-06-12 08:17:00,5.89996,5.90036,5.89996,5.90036,10000000.0
2006-06-12 08:18:00,5.9001,5.90033,5.89989,5.90027,9000000.0
2006-06-12 08:19:00,5.90033,5.90052,5.9003,5.90045,11000000.0
2006-06-12 08:20:00,5.90025,5.90042,5.89997,5.89997,11000000.0
2006-06-12 08:21:00,5.90002,5.90002,5.89958,5.89968,20000000.0
2006-06-12 08:22:00,5.89937,5.8997,5.89937,5.89956,8000000.0
2006-06-12 08:23:00,5.89936,5.89944,5.89835,5.89873,12000000.0
2006-06-12 08:24:00,5.898,5.89809,5.89765,5.89778,13000000.0
2006-06-12 08:25:00,5.89782,5.89793,5.89756,5.89777,12000000.0
2006-06-12 08:26:00,5.89771,5.89771,5.89619,5.89622,13000000.0
2006-06-12 08:27:00,5.89596,5.8967,5.89592,5.8967,11000000.0
2006-06-12 08:28:00,5.89657,5.89667,5.89552,5.89561,8000000.0
2006-06-12 08:29:00,5.89596,5.89652,5.89586,5.89647,12000000.0
2006-06-12 08:30:00,5.8961,5.8964,5.89535,5.89535,11000000.0
2006-06-12 08:31:00,5.89454,5.89468,5.89388,5.89401,10000000.0
2006-06-12 08:32:00,5.89266,5.89338,5.89099,5.89099,13000000.0
2006-06-12 08:33:00,5.8913,5.89183,5.89124,5.89167,11000000.0
2006-06-12 08:34:00,5.89224,5.89273,5.89216,5.89235,17000000.0
2006-06-12 08:35:00,5.89273,5.89326,5.89253,5.89259,11000000.0
2006-06-12 08:36:00,5.89217,5.89217,5.89158,5.89161,10000000.0
2006-06-12 08:37:00,5.8917,5.8917,5.89054,5.89054,9000000.0
2006-06-12 08:38:00,5.88989,5.89024,5.88885,5.89005,18000000.0
2006-06-12 08:39:00,5.8905,5.8905,5.88997,5.89014,8000000.0
2006-06-12 08:40:00,5.89064,5.89116,5.89064,5.89089,7000000.0
2006-06-12 08:41:00,5.89101,5.89158,5.89089,5.89158,16000000.0
2006-06-12 08:42:00,5.89214,5.89312,5.8921,5.89299,14000000.0
2006-06-12 08:43:00,5.89291,5.89291,5.89231,5.89231,12000000.0
2006-06-12 08:44:00,5.89186,5.89186,5.89113,5.89172,9000000.0
2006-06-12 08:45:00,5.89168,5.89208,5.89165,5.89176,18000000.0
2006-06-12 08:46:00,5.89141,5.89141,5.88927,5.88927,14000000.0
2006-06-12 08:47:00,5.88906,5.8899,5.88898,5.88925,18000000.0
2006-06-12 08:48:00,5.88944,5.88991,5.88937,5.88985,12000000.0
2006-06-12 08:49:00,5.89016,5.89102,5.89007,5.89102,14000000.0
2006-06-12 08:50:00,5.89173,5.89292,5.89173,5.89292,16000000.0
2006-06-12 08:51:00,5.89281,5.89288,5.89231,5.89248,21000000.0
2006-06-12 08:52:00,5.89237,5.8942,5.89214,5.89356,20000000.0
2006-06-12 08:53:00,5.89488,5.89558,5.89412,5.89558,7000000.0
2006-06-12 08:54:00,5.89626,5.89658,5.89591,5.89617,17000000.0
2006-06-12 08:55:00,5.89609,5.89651,5.89581,5.89651,12000000.0
2006-06-12 08:56:00,5.89656,5.89733,5.89656,5.89683,17000000.0
2006-06-12 08:57:00,5.89696,5.89734,5.89674,5.8973,16000000.0
2006-06-12 08:58:00,5.89731,5.89731,5.89684,5.89716,12000000.0
2006-06-12 08:59:00,5.89736,5.89741,5.89691,5.897,13000000.0
2006-06-12 09:00:00,5.89673,5.89727,5.89667,5.89686,17000000.0
2006-06-12 09:01:00,5.89651,5.89693,5.89636,5.89693,13000000.0
2006-06-12 09:02:00,5.89691,5.89731,5.89674,5.89721,8000000.0
2006-06-12 09:03:00,5.89744,5.89744,5.89676,5.89724,16000000.0
2006-06-12 09:04:00,5.89744,5.89768,5.89742,5.89747,8000000.0
2006-06-12 09:05:00,5.89747,5.89748,5.89695,5.89695,11000000.0
2006-06-12 09:06:00,5.89649,5.89671,5.89634,5.89637,10000000.0
2006-06-12 09:07:00,5.89636,5.89636,5.89602,5.89603,10000000.0
2006-06-12 09:08:00,5.89561,5.89612,5.89552,5.896,19000000.0
2006-06-12 09:09:00,5.89591,5.8964,5.89583,5.89631,16000000.0
2006-06-12 09:10:00,5.89628,5.89664,5.89628,5.8964,8000000.0
2006-06-12 09:11:00,5.89665,5.89673,5.8962,5.89662,11000000.0
2006-06-12 09:12:00,5.89675,5.89736,5.89675,5.89713,16000000.0
2006-06-12 09:13:00,5.89755,5.8989,5.89755,5.89879,15000000.0
2006-06-12 09:14:00,5.89926,5.89971,5.89926,5.8995,17000000.0
2006-06-12 09:15:00,5.8997,5.8997,5.89909,5.89909,12000000.0
2006-06-12 09:16:00,5.89901,5.89949,5.89835,5.89835,14000000.0
2006-06-12 09:17:00,5.89778,5.898,5.89697,5.89698,14000000.0
2006-06-12 09:18:00,5.89728,5.89842,5.89712,5.89813,18000000.0
2006-06-12 09:19:00,5.89862,5.89933,5.89862,5.89922,14000000.0
2006-06-12 09:20:00,5.89904,5.89919,5.89803,5.89817,18000000.0
2006-06-12 09:21:00,5.89791,5.89838,5.89785,5.89799,17000000.0
2006-06-12 09:22:00,5.89781,5.89781,5.89743,5.8977,13000000.0
2006-06-12 09:23:00,5.89774,5.89774,5.89695,5.8971,12000000.0
2006-06-12 09:24:00,5.89717,5.89739,5.89679,5.89716,14000000.0
2006-06-12 09:25:00,5.89707,5.89709,5.89654,5.89673,9000000.0
2006-06-12 09:26:00,5.89679,5.89705,5.89656,5.89677,13000000.0
2006-06-12 09:27:00,5.89707,5.89731,5.89687,5.89723,13000000.0
2006-06-12 09:28:00,5.8974,5.898,5.8974,5.89753,19000000.0
2006-06-12 09:29:00,5.89747,5.89836,5.8974,5.89836,14000000.0
2006-06-12 09:30:00,5.89866,5.89915,5.89839,5.89902,15000000.0
2006-06-12 09:31:00,5.8985,5.8985,5.89661,5.89791,11000000.0
2006-06-12 09:32:00,5.89687,5.89906,5.89687,5.89791,16000000.0
2006-06-12 09:33:00,5.89891,5.89891,5.89737,5.89839,9000000.0
2006-06-12 09:34:00,5.89846,5.90028,5.89701,5.90028,18000000.0
2006-06-12 09:35:00,5.90009,5.90106,5.89915,5.90106,14000000.0
2006-06-12 09:36:00,5.9024,5.90388,5.90181,5.90246,16000000.0
2006-06-12 09:37:00,5.90235,5.90278,5.90034,5.90187,20000000.0
2006-06-12 09:38:00,5.90138,5.90199,5.90002,5.90002,19000000.0
2006-06-12 09:39:00,5.90134,5.90289,5.90134,5.90256,16000000.0
2006-06-12 09:40:00,5.90212,5.90282,5.90054,5.90054,12000000.0
2006-06-12 09:41:00,5.90063,5.90199,5.90055,5.90055,18000000.0
2006-06-12 09:42:00,5.90111,5.90142,5.90045,5.90062,16000000.0
2006-06-12 09:43:00,5.90006,5.90128,5.89943,5.90018,15000000.0
2006-06-12 09:44:00,5.9002,5.90081,5.89926,5.90013,13000000.0
2006-06-12 09:45:00,5.90018,5.90102,5.89923,5.89989,13000000.0
2006-06-12 09:46:00,5.90175,5.90175,5.90006,5.90173,17000000.0
2006-06-12 09:47:00,5.9016,5.90249,5.90034,5.90148,13000000.0
2006-06-12 09:48:00,5.90284,5.90284,5.90047,5.9021,16000000.0
2006-06-12 09:49:00,5.90144,5.90209,5.90032,5.90177,17000000.0
2006-06-12 09:50:00,5.90201,5.90279,5.90054,5.90249,12000000.0
2006-06-12 09:51:00,5.90211,5.90578,5.90211,5.90554,16000000.0
2006-06-12 09:52:00,5.90511,5.90578,5.90364,5.90394,16000000.0
2006-06-12 09:53:00,5.90361,5.90457,5.90279,5.90395,15000000.0
2006-06-12 09:54:00,5.90322,5.90372,5.90228,5.90234,15000000.0
2006-06-12 09:55:00,5.90261,5.90383,5.90261,5.90357,15000000.0
2006-06-12 09:56:00,5.90303,5.90363,5.90238,5.90347,17000000.0
2006-06-12 09:57:00,5.90347,5.90347,5.90216,5.9032,12000000.0
2006-06-12 09:58:00,5.90318,5.90379,5.9023,5.90236,14000000.0
2006-06-12 09:59:00,5.90307,5.90387,5.90257,5.90381,10000000.0
2006-06-12 10:00:00,5.90404,5.90404,5.90249,5.90288,11000000.0
2006-06-12 10:01:00,5.90307,5.90469,5.90307,5.90469,24000000.0
2006-06-12 10:02:00,5.90454,5.90471,5.90352,5.90471,14000000.0
2006-06-12 10:03:00,5.90363,5.90537,5.90363,5.9038,16000000.0
2006-06-12 10:04:00,5.9038,5.90474,5.9038,5.90474,10000000.0
2006-06-12 10:05:00,5.90526,5.90578,5.90396,5.90578,10000000.0
2006-06-12 10:06:00,5.90507,5.906,5.90507,5.90595,9000000.0
2006-06-12 10:07:00,5.90498,5.90606,5.90449,5.90592,11000000.0
2006-06-12 10:08:00,5.90672,5.90845,5.90672,5.90722,9000000.0
2006-06-12 10:09:00,5.90661,5.90685,5.90485,5.90485,11000000.0
2006-06-12 10:10:00,5.90416,5.90588,5.90416,5.90559,15000000.0
2006-06-12 10:11:00,5.9052,5.90558,5.9038,5.90558,16000000.0
2006-06-12 10:12:00,5.90557,5.90561,5.90438,5.90561,19000000.0
2006-06-12 10:13:00,5.90525,5.90581,5.90483,5.90483,9000000.0
2006-06-12 10:14:00,5.9055,5.9055,5.90398,5.90398,11000000.0
2006-06-12 10:15:00,5.90443,5.90502,5.90406,5.90406,8000000.0
2006-06-12 10:16:00,5.90396,5.90423,5.90221,5.90221,17000000.0
2006-06-12 10:17:00,5.90174,5.90174,5.89981,5.90116,16000000.0
2006-06-12 10:18:00,5.90131,5.90185,5.89995,5.90053,16000000.0
2006-06-12 10:19:00,5.90031,5.90031,5.89914,5.89973,17000000.0
2006-06-12 10:20:00,5.89985,5.90017,5.89866,5.89972,16000000.0
2006-06-12 10:21:00,5.89958,5.90075,5.89907,5.90068,7000000.0
2006-06-12 10:22:00,5.90039,5.90046,5.89913,5.90046,10000000.0
2006-06-12 10:23:00,5.90028,5.90091,5.89991,5.9009,14000000.0
2006-06-12 10:24:00,5.90055,5.90055,5.89912,5.90035,13000000.0
2006-06-12 10:25:00,5.90039,5.90112,5.89921,5.90112,12000000.0
2006-06-12 10:26:00,5.90069,5.90094,5.8994,5.9004,11000000.0
2006-06-12 10:27:00,5.90125,5.90125,5.89943,5.89959,13000000.0
2006-06-12 10:28:00,5.90075,5.90075,5.89933,5.89983,13000000.0
2006-06-12 10:29:00,5.90097,5.90104,5.89998,5.90064,11000000.0
2006-06-12 10:30:00,5.8999,5.90033,5.89875,5.8997,9000000.0
2006-06-12 10:31:00,5.89975,5.90015,5.89866,5.90015,16000000.0
2006-06-12 10:32:00,5.89981,5.90005,5.89861,5.89928,9000000.0
2006-06-12 10:33:00,5.89969,5.89995,5.89839,5.89995,12000000.0
2006-06-12 10:34:00,5.89971,5.90053,5.89939,5.89939,11000000.0
2006-06-12 10:35:00,5.9007,5.90136,5.90001,5.90001,17000000.0
2006-06-12 10:36:00,5.90098,5.9023,5.90021,5.9023,10000000.0
2006-06-12 10:37:00,5.90174,5.90314,5.9012,5.90157,15000000.0
2006-06-12 10:38:00,5.90137,5.90191,5.90008,5.90191,17000000.0
2006-06-12 10:39:00,5.90064,5.90225,5.90064,5.90174,13000000.0
2006-06-12 10:40:00,5.90161,5.90183,5.90082,5.90152,10000000.0
2006-06-12 10:41:00,5.90231,5.90277,5.90162,5.90211,15000000.0
2006-06-12 10:42:00,5.90279,5.90279,5.90001,5.90067,12000000.0
2006-06-12 10:43:00,5.90006,5.90073,5.89949,5.90069,13000000.0
2006-06-12 10:44:00,5.90105,5.90242,5.90057,5.9021,12000000.0
2006-06-12 10:45:00,5.90121,5.90244,5.90105,5.90105,13000000.0
2006-06-12 10:46:00,5.90129,5.90177,5.89998,5.90117,13000000.0
2006-06-12 10:47:00,5.90178,5.90205,5.90058,5.90096,7000000.0
2006-06-12 10:48:00,5.90111,5.90299,5.90111,5.90263,12000000.0
2006-06-12 10:49:00,5.90136,5.90282,5.90118,5.90234,10000000.0
2006-06-12 10:50:00,5.90227,5.90397,5.90227,5.9039,14000000.0
2006-06-12 10:51:00,5.90336,5.90375,5.9027,5.9034,11000000.0
2006-06-12 10:52:00,5.90363,5.90424,5.90289,5.9039,20000000.0
2006-06-12 10:53:00,5.90398,5.90406,5.90263,5.90398,9000000.0
2006-06-12 10:54:00,5.90351,5.90386,5.90242,5.90242,18000000.0
2006-06-12 10:55:00,5.90249,5.90449,5.90249,5.90441,10000000.0
2006-06-12 10:56:00,5.90429,5.90487,5.90348,5.90427,11000000.0
2006-06-12 10:57:00,5.90374,5.90448,5.90327,5.90374,8000000.0
2006-06-12 10:58:00,5.90336,5.90383,5.90248,5.90297,10000000.0
2006-06-12 10:59:00,5.90242,5.90339,5.90198,5.90257,10000000.0
2006-06-12 11:00:00,5.90187,5.90204,5.89909,5.89909,15000000.0
2006-06-12 11:01:00,5.9003,5.9013,5.90025,5.9013,12000000.0
2006-06-12 11:02:00,5.90114,5.90153,5.89986,5.90091,8000000.0
2006-06-12 11:03:00,5.90193,5.90193,5.90045,5.90151,11000000.0
2006-06-12 11:04:00,5.90101,5.90119,5.89866,5.8995,15000000.0
2006-06-12 11:05:00,5.90009,5.90108,5.89839,5.89911,17000000.0
2006-06-12 11:06:00,5.89903,5.90058,5.89903,5.90049,12000000.0
2006-06-12 11:07:00,5.90032,5.90106,5.90007,5.90106,11000000.0
2006-06-12 11:08:00,5.90119,5.90146,5.89995,5.90136,22000000.0
2006-06-12 11:09:00,5.90012,5.90087,5.89958,5.89958,9000000.0
2006-06-12 11:10:00,5.89936,5.90115,5.89936,5.89955,16000000.0
2006-06-12 11:11:00,5.90056,5.90113,5.90003,5.90113,7000000.0
2006-06-12 11:12:00,5.90113,5.90146,5.89984,5.90121,15000000.0
2006-06-12 11:13:00,5.90104,5.90135,5.90051,5.90074,11000000.0
2006-06-12 11:14:00,5.90126,5.90188,5.90057,5.90091,18000000.0
2006-06-12 11:15:00,5.90148,5.90264,5.90112,5.90264,11000000.0
2006-06-12 11:16:00,5.90219,5.90383,5.90157,5.90306,13000000.0
2006-06-12 11:17:00,5.90347,5.90347,5.9018,5.90211,13000000.0
2006-06-12 11:18:00,5.90216,5.90246,5.90124,5.9016,9000000.0
2006-06-12 11:19:00,5.90179,5.9034,5.9015,5.90261,17000000.0
2006-06-12 11:20:00,5.90291,5.9039,5.90203,5.90274,14000000.0
2006-06-12 11:21:00,5.90418,5.90491,5.90293,5.90456,14000000.0
2006-06-12 11:22:00,5.90513,5.90645,5.90463,5.90499,22000000.0
2006-06-12 11:23:00,5.90563,5.90602,5.9046,5.90585,8000000.0
2006-06-12 11:24:00,5.90604,5.90699,5.90513,5.90699,18000000.0
2006-06-12 11:25:00,5.90656,5.90678,5.90583,5.90635,9000000.0
2006-06-12 11:26:00,5.90547,5.9068,5.90477,5.90477,15000000.0
2006-06-12 11:27:00,5.90559,5.90575,5.90459,5.90543,10000000.0
2006-06-12 11:28:00,5.90615,5.90648,5.90425,5.90457,13000000.0
2006-06-12 11:29:00,5.90495,5.90597,5.90433,5.90433,17000000.0
2006-06-12 11:30:00,5.90552,5.90623,5.90428,5.90428,13000000.0
2006-06-12 11:31:00,5.90495,5.90565,5.90444,5.90475,12000000.0
2006-06-12 11:32:00,5.90554,5.90569,5.90449,5.90497,20000000.0
2006-06-12 11:33:00,5.90559,5.90594,5.90421,5.90594,16000000.0
2006-06-12 11:34:00,5.9057,5.9057,5.90389,5.90556,13000000.0
2006-06-12 11:35:00,5.90534,5.90643,5.9049,5.90564,14000000.0
2006-06-12 11:36:00,5.90557,5.90569,5.90437,5.90437,11000000.0
2006-06-12 11:37:00,5.90535,5.90643,5.90496,5.90512,16000000.0
2006-06-12 11:38:00,5.90518,5.90794,5.905,5.90794,8000000.0
2006-06-12 11:39:00,5.90903,5.90994,5.90761,5.90872,11000000.0
2006-06-12 11:40:00,5.90851,5.90851,5.90642,5.90642,12000000.0
2006-06-12 11:41:00,5.90619,5.90697,5.90619,5.90673,10000000.0
2006-06-12 11:42:00,5.9078,5.9078,5.90639,5.90717,10000000.0
2006-06-12 11:43:00,5.9069,5.9072,5.90584,5.90584,17000000.0
2006-06-12 11:44:00,5.9069,5.90816,5.90639,5.90713,15000000.0
2006-06-12 11:45:00,5.90632,5.90681,5.90615,5.90643,16000000.0
2006-06-12 11:46:00,5.90614,5.90632,5.90542,5.90573,7000000.0
2006-06-12 11:47:00,5.90565,5.9068,5.90547,5.90622,16000000.0
2006-06-12 11:48:00,5.90543,5.90609,5.90385,5.90573,13000000.0
2006-06-12 11:49:00,5.90501,5.90501,5.90363,5.90363,10000000.0
2006-06-12 11:50:00,5.90339,5.90495,5.90334,5.90495,12000000.0
2006-06-12 11:51:00,5.90578,5.90623,5.90419,5.90471,14000000.0
2006-06-12 11:52:00,5.9047,5.90578,5.90384,5.90537,18000000.0
2006-06-12 11:53:00,5.90525,5.90636,5.90525,5.90546,16000000.0
2006-06-12 11:54:00,5.90526,5.90582,5.90455,5.90493,8000000.0
2006-06-12 11:55:00,5.90517,5.90644,5.90517,5.90644,8000000.0
2006-06-12 11:56:00,5.90512,5.90727,5.90512,5.90727,8000000.0
2006-06-12 11:57:00,5.90623,5.90814,5.90623,5.90774,11000000.0
2006-06-12 11:58:00,5.90772,5.90802,5.90639,5.90784,14000000.0
2006-06-12 11:59:00,5.90803,5.90816,5.90695,5.90816,11000000.0
2006-06-12 12:00:00,5.90796,5.90839,5.90714,5.90789,15000000.0
2006-06-12 12:01:00,5.90816,5.90955,5.9075,5.90854,13000000.0
2006-06-12 12:02:00,5.90927,5.9103,5.90844,5.90963,15000000.0
2006-06-12 12:03:00,5.90901,5.90988,5.9087,5.90988,11000000.0
2006-06-12 12:04:00,5.90936,5.90993,5.90823,5.90823,9000000.0
2006-06-12 12:05:00,5.90804,5.90827,5.90719,5.90757,9000000.0
2006-06-12 12:06:00,5.90778,5.9079,5.90598,5.90611,15000000.0
2006-06-12 12:07:00,5.9063,5.90644,5.90509,5.90509,11000000.0
2006-06-12 12:08:00,5.90422,5.90631,5.90392,5.906,8000000.0
2006-06-12 12:09:00,5.90826,5.90826,5.90361,5.90514,18000000.0
2006-06-12 12:10:00,5.90511,5.90567,5.90472,5.90561,14000000.0
2006-06-12 12:11:00,5.90571,5.90696,5.9057,5.9058,9000000.0
2006-06-12 12:12:00,5.90545,5.90705,5.90544,5.90687,18000000.0
2006-06-12 12:13:00,5.90625,5.90693,5.90576,5.90579,12000000.0
2006-06-12 12:14:00,5.90602,5.90641,5.90466,5.90504,10000000.0
2006-06-12 12:15:00,5.90566,5.90635,5.90479,5.90633,8000000.0
2006-06-12 12:16:00,5.90648,5.90776,5.90551,5.90776,14000000.0
2006-06-12 12:17:00,5.90741,5.90759,5.90604,5.907,13000000.0
2006-06-12 12:18:00,5.90739,5.90788,5.9067,5.9067,10000000.0
2006-06-12 12:19:00,5.90665,5.9074,5.90665,5.90704,11000000.0
2006-06-12 12:20:00,5.90668,5.90891,5.90657,5.90891,8000000.0
2006-06-12 12:21:00,5.90861,5.90891,5.90747,5.90848,20000000.0
2006-06-12 12:22:00,5.90993,5.91274,5.90993,5.91182,14000000.0
2006-06-12 12:23:00,5.91216,5.91227,5.91084,5.91143,11000000.0
2006-06-12 12:24:00,5.9114,5.912,5.91005,5.912,17000000.0
2006-06-12 12:25:00,5.91222,5.91282,5.91127,5.91127,12000000.0
2006-06-12 12:26:00,5.91116,5.91209,5.91099,5.91169,7000000.0
2006-06-12 12:27:00,5.91092,5.91172,5.91076,5.91153,7000000.0
2006-06-12 12:28:00,5.91109,5.91181,5.9098,5.91077,19000000.0
2006-06-12 12:29:00,5.90988,5.91049,5.9091,5.90922,12000000.0
2006-06-12 12:30:00,5.90963,5.9105,5.90926,5.91029,10000000.0
2006-06-12 12:31:00,5.91105,5.91107,5.91001,5.91001,12000000.0
2006-06-12 12:32:00,5.90963,5.91142,5.9092,5.91039,12000000.0
2006-06-12 12:33:00,5.91054,5.91198,5.91054,5.91062,15000000.0
2006-06-12 12:34:00,5.9109,5.91097,5.90917,5.91,12000000.0
2006-06-12 12:35:00,5.91016,5.91049,5.90897,5.91032,12000000.0
2006-06-12 12:36:00,5.91086,5.91086,5.90885,5.90949,15000000.0
2006-06-12 12:37:00,5.90855,5.91076,5.90847,5.91076,8000000.0
2006-06-12 12:38:00,5.91082,5.91156,5.90988,5.91045,15000000.0
2006-06-12 12:39:00,5.9108,5.9108,5.90925,5.90925,14000000.0
2006-06-12 12:40:00,5.91003,5.91124,5.91003,5.9102,18000000.0
2006-06-12 12:41:00,5.91129,5.91136,5.90982,5.91097,11000000.0
2006-06-12 12:42:00,5.91109,5.91109,5.90923,5.91067,17000000.0
2006-06-12 12:43:00,5.91086,5.91086,5.90887,5.90963,11000000.0
2006-06-12 12:44:00,5.90949,5.91077,5.9085,5.90969,13000000.0
2006-06-12 12:45:00,5.90971,5.91012,5.90857,5.90857,10000000.0
2006-06-12 12:46:00,5.90861,5.90953,5.90839,5.90878,20000000.0
2006-06-12 12:47:00,5.90774,5.90872,5.90719,5.90785,10000000.0
2006-06-12 12:48:00,5.90703,5.9088,5.90666,5.90769,10000000.0
2006-06-12 12:49:00,5.90723,5.9085,5.90689,5.90707,15000000.0
2006-06-12 12:50:00,5.9086,5.90946,5.90812,5.90846,14000000.0
2006-06-12 12:51:00,5.90977,5.91038,5.90882,5.91017,14000000.0
2006-06-12 12:52:00,5.91047,5.91047,5.90933,5.90945,9000000.0
2006-06-12 12:53:00,5.90998,5.91112,5.9096,5.91112,9000000.0
2006-06-12 12:54:00,5.91065,5.91158,5.90976,5.90976,20000000.0
2006-06-12 12:55:00,5.91037,5.91074,5.90917,5.91074,12000000.0
2006-06-12 12:56:00,5.90972,5.91033,5.9095,5.91029,7000000.0
2006-06-12 12:57:00,5.90917,5.91051,5.90823,5.90973,13000000.0
2006-06-12 12:58:00,5.90815,5.90911,5.9075,5.90789,16000000.0
2006-06-12 12:59:00,5.90779,5.90912,5.90752,5.90878,14000000.0
2006-06-12 13:00:00,5.90849,5.90904,5.90726,5.90842,12000000.0
2006-06-12 13:01:00,5.90842,5.90924,5.9076,5.90868,17000000.0
2006-06-12 13:02:00,5.90933,5.90964,5.90853,5.90951,10000000.0
2006-06-12 13:03:00,5.90888,5.9096,5.9074,5.90848,22000000.0
2006-06-12 13:04:00,5.90943,5.91016,5.90839,5.91016,20000000.0
2006-06-12 13:05:00,5.90929,5.91038,5.9077,5.90958,14000000.0
2006-06-12 13:06:00,5.90917,5.90998,5.90882,5.90905,17000000.0
2006-06-12 13:07:00,5.90937,5.91104,5.90916,5.91035,22000000.0
2006-06-12 13:08:00,5.9086,5.91016,5.9086,5.90992,12000000.0
2006-06-12 13:09:00,5.90959,5.91059,5.90899,5.90958,12000000.0
2006-06-12 13:10:00,5.91097,5.91123,5.90925,5.91032,20000000.0
2006-06-12 13:11:00,5.90995,5.91097,5.909,5.90991,12000000.0
2006-06-12 13:12:00,5.9103,5.9103,5.90871,5.91,16000000.0
2006-06-12 13:13:00,5.90998,5.91107,5.90956,5.90978,14000000.0
2006-06-12 13:14:00,5.90994,5.91058,5.90934,5.90934,17000000.0
2006-06-12 13:15:00,5.90846,5.909,5.90791,5.9084,7000000.0
2006-06-12 13:16:00,5.90915,5.91003,5.90847,5.91003,9000000.0
2006-06-12 13:17:00,5.90962,5.91047,5.90839,5.91016,15000000.0
2006-06-12 13:18:00,5.91099,5.91099,5.90868,5.91019,17000000.0
2006-06-12 13:19:00,5.91104,5.91179,5.91027,5.91074,15000000.0
2006-06-12 13:20:00,5.91135,5.91149,5.91028,5.91054,12000000.0
2006-06-12 13:21:00,5.91019,5.91069,5.90965,5.91058,24000000.0
2006-06-12 13:22:00,5.90976,5.90986,5.90915,5.90915,12000000.0
2006-06-12 13:23:00,5.91003,5.91282,5.90964,5.91139,12000000.0
2006-06-12 13:24:00,5.91298,5.91421,5.91195,5.91374,18000000.0
2006-06-12 13:25:00,5.91205,5.91527,5.91205,5.91385,12000000.0
2006-06-12 13:26:00,5.91342,5.91551,5.91342,5.91536,12000000.0
2006-06-12 13:27:00,5.91477,5.91602,5.91436,5.91593,9000000.0
2006-06-12 13:28:00,5.91616,5.91748,5.9159,5.91709,15000000.0
2006-06-12 13:29:00,5.91617,5.91762,5.91542,5.91641,14000000.0
2006-06-12 13:30:00,5.91648,5.9201,5.91648,5.9201,11000000.0
2006-06-12 13:31:00,5.91927,5.91986,5.9186,5.9186,11000000.0
2006-06-12 13:32:00,5.91992,5.91992,5.91832,5.91832,8000000.0
2006-06-12 13:33:00,5.91887,5.91991,5.91775,5.91888,14000000.0
2006-06-12 13:34:00,5.91895,5.91934,5.91778,5.91863,11000000.0
2006-06-12 13:35:00,5.91779,5.91893,5.91719,5.91879,16000000.0
2006-06-12 13:36:00,5.91777,5.91876,5.91746,5.91836,8000000.0
2006-06-12 13:37:00,5.91845,5.91935,5.91823,5.91878,17000000.0
2006-06-12 13:38:00,5.91929,5.92074,5.91838,5.92074,14000000.0
2006-06-12 13:39:00,5.92123,5.92138,5.91955,5.92002,10000000.0
2006-06-12 13:40:00,5.92059,5.92109,5.91986,5.91993,8000000.0
2006-06-12 13:41:00,5.91982,5.92005,5.91898,5.91984,11000000.0
2006-06-12 13:42:00,5.92024,5.92042,5.91925,5.91968,14000000.0
2006-06-12 13:43:00,5.91967,5.91967,5.91849,5.9196,11000000.0
2006-06-12 13:44:00,5.91948,5.91992,5.9182,5.91992,11000000.0
2006-06-12 13:45:00,5.92024,5.92072,5.91914,5.92017,14000000.0
2006-06-12 13:46:00,5.91983,5.92025,5.91845,5.91845,11000000.0
2006-06-12 13:47:00,5.91864,5.91881,5.91736,5.91736,13000000.0
2006-06-12 13:48:00,5.91869,5.91902,5.91821,5.91867,14000000.0
2006-06-12 13:49:00,5.91829,5.91979,5.91797,5.91962,12000000.0
2006-06-12 13:50:00,5.92047,5.92072,5.91949,5.91967,16000000.0
2006-06-12 13:51:00,5.92093,5.92178,5.92025,5.92092,14000000.0
2006-06-12 13:52:00,5.92006,5.92166,5.91992,5.9208,10000000.0
2006-06-12 13:53:00,5.92036,5.92087,5.91994,5.92004,10000000.0
2006-06-12 13:54:00,5.92043,5.921,5.91991,5.92069,8000000.0
2006-06-12 13:55:00,5.92081,5.92081,5.91922,5.91922,13000000.0
2006-06-12 13:56:00,5.9194,5.9194,5.91796,5.91914,17000000.0
2006-06-12 13:57:00,5.92005,5.9213,5.91896,5.9213,13000000.0
2006-06-12 13:58:00,5.92167,5.92187,5.92076,5.92124,7000000.0
2006-06-12 13:59:00,5.92143,5.92157,5.91962,5.91967,9000000.0
2006-06-12 14:00:00,5.9192,5.92021,5.91878,5.9202,7000000.0
2006-06-12 14:01:00,5.91967,5.91967,5.91785,5.91844,11000000.0
2006-06-12 14:02:00,5.91794,5.91858,5.91709,5.9182,19000000.0
2006-06-12 14:03:00,5.91801,5.92008,5.91797,5.91984,13000000.0
2006-06-12 14:04:00,5.92018,5.9213,5.91934,5.92125,22000000.0
2006-06-12 14:05:00,5.92177,5.92246,5.92086,5.92235,17000000.0
2006-06-12 14:06:00,5.92253,5.92548,5.92178,5.92548,11000000.0
2006-06-12 14:07:00,5.92584,5.92657,5.9249,5.92494,9000000.0
2006-06-12 14:08:00,5.92456,5.92479,5.92308,5.92479,11000000.0
2006-06-12 14:09:00,5.92331,5.92439,5.92283,5.92299,12000000.0
2006-06-12 14:10:00,5.92426,5.92443,5.92298,5.92443,13000000.0
2006-06-12 14:11:00,5.92381,5.924,5.92273,5.924,14000000.0
2006-06-12 14:12:00,5.92398,5.92446,5.92338,5.924,11000000.0
2006-06-12 14:13:00,5.92437,5.92519,5.92373,5.92481,11000000.0
2006-06-12 14:14:00,5.92402,5.92487,5.92402,5.92446,7000000.0
2006-06-12 14:15:00,5.9248,5.92496,5.92336,5.92455,14000000.0
2006-06-12 14:16:00,5.9244,5.9247,5.92274,5.92387,13000000.0
2006-06-12 14:17:00,5.92418,5.92418,5.92267,5.92334,22000000.0
2006-06-12 14:18:00,5.92341,5.92402,5.92341,5.92376,15000000.0
2006-06-12 14:19:00,5.924,5.92438,5.92258,5.92258,12000000.0
2006-06-12 14:20:00,5.92304,5.9233,5.92152,5.92192,7000000.0
2006-06-12 14:21:00,5.92163,5.92199,5.92047,5.92089,13000000.0
2006-06-12 14:22:00,5.92221,5.92221,5.92014,5.92081,8000000.0
2006-06-12 14:23:00,5.92068,5.92097,5.92011,5.92089,11000000.0
2006-06-12 14:24:00,5.92046,5.92046,5.91875,5.91992,13000000.0
2006-06-12 14:25:00,5.91991,5.921,5.91903,5.92002,15000000.0
2006-06-12 14:26:00,5.92012,5.92012,5.91915,5.91924,8000000.0
2006-06-12 14:27:00,5.91892,5.91916,5.91819,5.9189,10000000.0
2006-06-12 14:28:00,5.91877,5.91978,5.91806,5.91922,11000000.0
2006-06-12 14:29:00,5.91782,5.91782,5.91596,5.91695,21000000.0
2006-06-12 14:30:00,5.91694,5.91739,5.91622,5.91686,11000000.0
2006-06-12 14:31:00,5.91647,5.91819,5.91546,5.91819,17000000.0
2006-06-12 14:32:00,5.91879,5.91933,5.91801,5.91933,15000000.0
2006-06-12 14:33:00,5.91967,5.92064,5.9192,5.92064,8000000.0
2006-06-12 14:34:00,5.92143,5.9217,5.92019,5.9217,9000000.0
2006-06-12 14:35:00,5.92049,5.92079,5.91987,5.92079,11000000.0
2006-06-12 14:36:00,5.91982,5.92129,5.91982,5.92089,15000000.0
2006-06-12 14:37:00,5.92063,5.9223,5.92019,5.92186,8000000.0
2006-06-12 14:38:00,5.92236,5.92236,5.9216,5.9218,10000000.0
2006-06-12 14:39:00,5.92176,5.92234,5.92073,5.92117,19000000.0
2006-06-12 14:40:00,5.92172,5.92172,5.91971,5.92016,15000000.0
2006-06-12 14:41:00,5.91964,5.91964,5.91813,5.91929,15000000.0
2006-06-12 14:42:00,5.91909,5.91909,5.91707,5.91753,17000000.0
2006-06-12 14:43:00,5.91751,5.91857,5.91714,5.91778,15000000.0
2006-06-12 14:44:00,5.91758,5.91794,5.91607,5.91755,15000000.0
2006-06-12 14:45:00,5.91735,5.91765,5.91617,5.91704,9000000.0
2006-06-12 14:46:00,5.91796,5.91826,5.91678,5.91678,11000000.0
2006-06-12 14:47:00,5.91645,5.91759,5.91609,5.91744,12000000.0
2006-06-12 14:48:00,5.91835,5.91835,5.91608,5.91629,12000000.0
2006-06-12 14:49:00,5.91651,5.91761,5.91612,5.91759,12000000.0
2006-06-12 14:50:00,5.91728,5.91728,5.91552,5.91669,15000000.0
2006-06-12 14:51:00,5.91574,5.9171,5.91565,5.91694,10000000.0
2006-06-12 14:52:00,5.91613,5.91724,5.91579,5.91631,13000000.0
2006-06-12 14:53:00,5.91679,5.91801,5.91639,5.91639,13000000.0
2006-06-12 14:54:00,5.91723,5.91772,5.91701,5.91721,9000000.0
2006-06-12 14:55:00,5.91565,5.91686,5.91528,5.91658,16000000.0
2006-06-12 14:56:00,5.91629,5.91734,5.91534,5.9172,15000000.0
2006-06-12 14:57:00,5.91708,5.91787,5.91596,5.91738,15000000.0
2006-06-12 14:58:00,5.91663,5.91677,5.91535,5.91606,11000000.0
2006-06-12 14:59:00,5.91595,5.91648,5.91418,5.91418,14000000.0
2006-06-12 15:00:00,5.91486,5.91486,5.91375,5.91469,18000000.0
2006-06-12 15:01:00,5.91432,5.91566,5.91358,5.91566,12000000.0
2006-06-12 15:02:00,5.91513,5.91577,5.91395,5.91395,7000000.0
2006-06-12 15:03:00,5.9138,5.91442,5.91343,5.9142,18000000.0
2006-06-12 15:04:00,5.91341,5.91442,5.91255,5.91303,21000000.0
2006-06-12 15:05:00,5.91365,5.9151,5.91365,5.91448,13000000.0
2006-06-12 15:06:00,5.91494,5.91598,5.91312,5.91312,14000000.0
2006-06-12 15:07:00,5.91513,5.9161,5.914,5.91539,22000000.0
2006-06-12 15:08:00,5.91686,5.91728,5.91571,5.91728,10000000.0
2006-06-12 15:09:00,5.9169,5.9169,5.91569,5.91569,9000000.0
2006-06-12 15:10:00,5.91675,5.9169,5.91528,5.9165,14000000.0
2006-06-12 15:11:00,5.91611,5.91663,5.91469,5.91524,12000000.0
2006-06-12 15:12:00,5.91545,5.91633,5.91453,5.91633,13000000.0
2006-06-12 15:13:00,5.91635,5.91654,5.91513,5.9163,12000000.0
2006-06-12 15:14:00,5.91642,5.9177,5.91625,5.91734,10000000.0
2006-06-12 15:15:00,5.91799,5.91918,5.91697,5.91825,16000000.0
2006-06-12 15:16:00,5.9171,5.91773,5.91524,5.91639,15000000.0
2006-06-12 15:17:00,5.91529,5.9163,5.91468,5.9163,14000000.0
2006-06-12 15:18:00,5.91656,5.91683,5.91485,5.91485,12000000.0
2006-06-12 15:19:00,5.91528,5.91631,5.91473,5.91627,11000000.0
2006-06-12 15:20:00,5.91593,5.91593,5.91455,5.91542,14000000.0
2006-06-12 15:21:00,5.91507,5.91548,5.91367,5.91386,14000000.0
2006-06-12 15:22:00,5.91395,5.91471,5.91345,5.91359,10000000.0
2006-06-12 15:23:00,5.91328,5.91384,5.9129,5.9129,11000000.0
2006-06-12 15:24:00,5.91189,5.9141,5.91189,5.91393,10000000.0
2006-06-12 15:25:00,5.91423,5.91423,5.91253,5.91301,16000000.0
2006-06-12 15:26:00,5.91211,5.91288,5.91043,5.91131,15000000.0
2006-06-12 15:27:00,5.91192,5.91324,5.91115,5.91268,10000000.0
2006-06-12 15:28:00,5.91185,5.91185,5.9096,5.90969,11000000.0
2006-06-12 15:29:00,5.90925,5.90973,5.90833,5.90837,19000000.0
2006-06-12 15:30:00,5.90825,5.90875,5.90754,5.90875,10000000.0
2006-06-12 15:31:00,5.90853,5.90918,5.90738,5.90812,14000000.0
2006-06-12 15:32:00,5.90733,5.90878,5.90681,5.90821,12000000.0
2006-06-12 15:33:00,5.90847,5.90879,5.90654,5.90826,20000000.0
2006-06-12 15:34:00,5.90832,5.90857,5.90694,5.90811,12000000.0
2006-06-12 15:35:00,5.90757,5.90784,5.90558,5.9067,12000000.0
2006-06-12 15:36:00,5.90666,5.90799,5.90666,5.90724,10000000.0
2006-06-12 15:37:00,5.90782,5.90857,5.90725,5.90817,10000000.0
2006-06-12 15:38:00,5.90919,5.91015,5.90794,5.9088,13000000.0
2006-06-12 15:39:00,5.90954,5.90954,5.90766,5.9078,7000000.0
2006-06-12 15:40:00,5.90802,5.90919,5.90775,5.90884,10000000.0
2006-06-12 15:41:00,5.90858,5.90916,5.90789,5.90916,9000000.0
2006-06-12 15:42:00,5.90978,5.91032,5.90813,5.90985,13000000.0
2006-06-12 15:43:00,5.91021,5.91065,5.9096,5.91016,16000000.0
2006-06-12 15:44:00,5.9101,5.91041,5.90866,5.90885,14000000.0
2006-06-12 15:45:00,5.90806,5.90893,5.90689,5.90751,15000000.0
2006-06-12 15:46:00,5.90924,5.90993,5.90863,5.90863,13000000.0
2006-06-12 15:47:00,5.90815,5.90962,5.90815,5.90908,9000000.0
2006-06-12 15:48:00,5.90853,5.90958,5.9076,5.90805,21000000.0
2006-06-12 15:49:00,5.90899,5.90936,5.9079,5.90801,23000000.0
2006-06-12 15:50:00,5.90914,5.90947,5.90823,5.90823,12000000.0
2006-06-12 15:51:00,5.90832,5.90865,5.9075,5.9077,19000000.0
2006-06-12 15:52:00,5.90867,5.90975,5.90865,5.90865,15000000.0
2006-06-12 15:53:00,5.90932,5.91015,5.90835,5.90988,14000000.0
2006-06-12 15:54:00,5.91014,5.91094,5.90913,5.91088,15000000.0
2006-06-12 15:55:00,5.91127,5.91127,5.91025,5.91063,12000000.0
2006-06-12 15:56:00,5.91052,5.91191,5.91037,5.91191,18000000.0
2006-06-12 15:57:00,5.91158,5.9116,5.91058,5.91153,10000000.0
2006-06-12 15:58:00,5.91146,5.91189,5.91004,5.91082,22000000.0
2006-06-12 15:59:00,5.90962,5.91134,5.90962,5.91076,12000000.0
2006-06-12 16:00:00,5.90918,5.91058,5.90854,5.91058,12000000.0
2006-06-12 16:01:00,5.91033,5.91062,5.90917,5.90928,12000000.0
2006-06-12 16:02:00,5.90828,5.9094,5.90788,5.90934,13000000.0
2006-06-12 16:03:00,5.90807,5.90928,5.90807,5.90926,13000000.0
2006-06-12 16:04:00,5.90815,5.90984,5.90809,5.9095,11000000.0
2006-06-12 16:05:00,5.9094,5.90961,5.90886,5.90918,9000000.0
2006-06-12 16:06:00,5.90853,5.90874,5.90741,5.90804,14000000.0
2006-06-12 16:07:00,5.90858,5.90983,5.9077,5.90866,15000000.0
2006-06-12 16:08:00,5.90843,5.90938,5.90788,5.90852,15000000.0
2006-06-12 16:09:00,5.90836,5.90959,5.90775,5.90859,17000000.0
2006-06-12 16:10:00,5.908,5.90881,5.90755,5.9076,14000000.0
2006-06-12 16:11:00,5.90724,5.90869,5.90693,5.90757,9000000.0
2006-06-12 16:12:00,5.90797,5.90957,5.90785,5.9085,15000000.0
2006-06-12 16:13:00,5.90925,5.90931,5.90836,5.90883,14000000.0
2006-06-12 16:14:00,5.90861,5.90946,5.9082,5.90834,12000000.0
2006-06-12 16:15:00,5.90857,5.90857,5.90734,5.90849,14000000.0
2006-06-12 16:16:00,5.90797,5.90797,5.90595,5.90632,13000000.0
2006-06-12 16:17:00,5.90664,5.90757,5.90639,5.90743,18000000.0
2006-06-12 16:18:00,5.90632,5.90795,5.90626,5.90696,13000000.0
2006-06-12 16:19:00,5.90711,5.90777,5.9065,5.90728,8000000.0
2006-06-12 16:20:00,5.90765,5.90811,5.90675,5.908,13000000.0
2006-06-12 16:21:00,5.90715,5.90765,5.9059,5.90681,12000000.0
2006-06-12 16:22:00,5.90709,5.90771,5.90649,5.90666,11000000.0
2006-06-12 16:23:00,5.90789,5.90811,5.90682,5.90746,14000000.0
2006-06-12 16:24:00,5.90709,5.90781,5.90674,5.90689,15000000.0
2006-06-12 16:25:00,5.90701,5.90746,5.90628,5.90695,11000000.0
2006-06-12 16:26:00,5.90774,5.90783,5.90671,5.90777,8000000.0
2006-06-12 16:27:00,5.90781,5.90823,5.90683,5.90821,10000000.0
2006-06-12 16:28:00,5.90811,5.90899,5.90751,5.90896,15000000.0
2006-06-12 16:29:00,5.90837,5.90882,5.90772,5.90798,7000000.0
2006-06-12 16:30:00,5.90882,5.90933,5.90778,5.90819,16000000.0
2006-06-12 16:31:00,5.90811,5.9098,5.90811,5.90978,14000000.0
2006-06-12 16:32:00,5.90954,5.90971,5.90876,5.90971,7000000.0
2006-06-12 16:33:00,5.91002,5.91015,5.9092,5.90936,8000000.0
2006-06-12 16:34:00,5.91105,5.91127,5.90993,5.91127,8000000.0
2006-06-12 16:35:00,5.91073,5.91117,5.91004,5.91117,9000000.0
2006-06-12 16:36:00,5.91075,5.91267,5.90963,5.91239,13000000.0
2006-06-12 16:37:00,5.91303,5.91343,5.9121,5.91288,18000000.0
2006-06-12 16:38:00,5.91271,5.9142,5.9122,5.91319,18000000.0
2006-06-12 16:39:00,5.91341,5.91431,5.91268,5.91332,20000000.0
2006-06-12 16:40:00,5.91315,5.91384,5.9119,5.91384,13000000.0
2006-06-12 16:41:00,5.9137,5.9137,5.91142,5.91223,20000000.0
2006-06-12 16:42:00,5.91289,5.91289,5.91137,5.91267,18000000.0
2006-06-12 16:43:00,5.91313,5.9135,5.91182,5.91215,15000000.0
2006-06-12 16:44:00,5.91302,5.91302,5.91152,5.91202,20000000.0
2006-06-12 16:45:00,5.91182,5.91193,5.90972,5.91087,13000000.0
2006-06-12 16:46:00,5.91053,5.91164,5.90964,5.90966,15000000.0
2006-06-12 16:47:00,5.91041,5.91062,5.90947,5.90964,8000000.0
2006-06-12 16:48:00,5.90927,5.91118,5.90925,5.91029,11000000.0
2006-06-12 16:49:00,5.91107,5.91127,5.90975,5.91126,12000000.0
2006-06-12 16:50:00,5.91114,5.91253,5.91095,5.91119,15000000.0
2006-06-12 16:51:00,5.91261,5.9133,5.91133,5.9121,18000000.0
2006-06-12 16:52:00,5.91247,5.91366,5.91156,5.91213,14000000.0
2006-06-12 16:53:00,5.91161,5.91225,5.91138,5.91183,8000000.0
2006-06-12 16:54:00,5.91383,5.9166,5.91357,5.9166,11000000.0
2006-06-12 16:55:00,5.91648,5.91768,5.9162,5.91719,12000000.0
2006-06-12 16:56:00,5.91635,5.91735,5.91586,5.91635,10000000.0
2006-06-12 16:57:00,5.91674,5.91727,5.91591,5.9171,8000000.0
2006-06-12 16:58:00,5.91726,5.91758,5.91639,5.91729,9000000.0
2006-06-12 16:59:00,5.91714,5.9182,5.91678,5.91786,13000000.0
2006-06-12 17:00:00,5.91807,5.91827,5.9173,5.91801,11000000.0
2006-06-12 17:01:00,5.91759,5.91808,5.91638,5.91786,12000000.0
2006-06-12 17:02:00,5.91831,5.91841,5.91628,5.91628,10000000.0
2006-06-12 17:03:00,5.91776,5.91776,5.91617,5.91682,16000000.0
2006-06-12 17:04:00,5.91727,5.91738,5.91612,5.91725,13000000.0
2006-06-12 17:05:00,5.91682,5.91843,5.91612,5.91775,16000000.0
2006-06-12 17:06:00,5.9183,5.91901,5.91772,5.9185,12000000.0
2006-06-12 17:07:00,5.91852,5.92013,5.91809,5.92013,8000000.0
2006-06-12 17:08:00,5.92102,5.92216,5.91952,5.92112,21000000.0
2006-06-12 17:09:00,5.92088,5.92208,5.9203,5.92199,16000000.0
2006-06-12 17:10:00,5.92172,5.92172,5.91916,5.92036,11000000.0
2006-06-12 17:11:00,5.91939,5.91971,5.91877,5.9197,11000000.0
2006-06-12 17:12:00,5.91878,5.91883,5.9176,5.91868,9000000.0
2006-06-12 17:13:00,5.91769,5.92039,5.91757,5.92031,9000000.0
2006-06-12 17:14:00,5.91939,5.92012,5.91696,5.91844,17000000.0
2006-06-12 17:15:00,5.91839,5.91857,5.91736,5.91736,11000000.0
2006-06-12 17:16:00,5.9167,5.91794,5.91609,5.91741,15000000.0
2006-06-12 17:17:00,5.91766,5.91794,5.91656,5.91727,13000000.0
2006-06-12 17:18:00,5.91712,5.91806,5.91653,5.91775,15000000.0
2006-06-12 17:19:00,5.91762,5.91856,5.91695,5.9175,17000000.0
2006-06-12 17:20:00,5.91714,5.91823,5.91689,5.91811,12000000.0
2006-06-12 17:21:00,5.91844,5.91932,5.91809,5.91837,7000000.0
2006-06-12 17:22:00,5.91772,5.91859,5.91681,5.91681,14000000.0
2006-06-12 17:23:00,5.91665,5.91839,5.91665,5.91715,13000000.0
2006-06-12 17:24:00,5.91735,5.91812,5.91656,5.91656,9000000.0
2006-06-12 17:25:00,5.9169,5.91733,5.91625,5.91641,11000000.0
2006-06-12 17:26:00,5.91637,5.91758,5.91637,5.91751,16000000.0
2006-06-12 17:27:00,5.91638,5.91684,5.91555,5.91573,9000000.0
2006-06-12 17:28:00,5.91544,5.91582,5.91443,5.91574,15000000.0
2006-06-12 17:29:00,5.91477,5.91557,5.9141,5.9149,11000000.0
2006-06-12 17:30:00,5.91425,5.91586,5.9137,5.91586,19000000.0
2006-06-12 17:31:00,5.91502,5.91629,5.91467,5.91587,11000000.0
2006-06-12 17:32:00,5.91636,5.91987,5.91636,5.91987,9000000.0
2006-06-12 17:33:00,5.91993,5.92094,5.91927,5.92094,10000000.0
2006-06-12 17:34:00,5.92045,5.92092,5.9191,5.9192,14000000.0
2006-06-12 17:35:00,5.91897,5.92007,5.91885,5.92,13000000.0
2006-06-12 17:36:00,5.92006,5.92006,5.91822,5.91852,11000000.0
2006-06-12 17:37:00,5.91882,5.91971,5.91812,5.919,15000000.0
2006-06-12 17:38:00,5.9175,5.91835,5.91577,5.91663,17000000.0
2006-06-12 17:39:00,5.91603,5.91718,5.91567,5.91585,8000000.0
2006-06-12 17:40:00,5.91602,5.91698,5.91516,5.91698,12000000.0
2006-06-12 17:41:00,5.91737,5.91749,5.91616,5.91689,21000000.0
2006-06-12 17:42:00,5.91704,5.91704,5.91487,5.91618,13000000.0
2006-06-12 17:43:00,5.9157,5.91637,5.91544,5.91592,11000000.0
2006-06-12 17:44:00,5.9149,5.91632,5.91427,5.91427,19000000.0
2006-06-12 17:45:00,5.91389,5.91707,5.91389,5.91666,10000000.0
2006-06-12 17:46:00,5.9174,5.91797,5.91615,5.91797,13000000.0
2006-06-12 17:47:00,5.91711,5.91799,5.91708,5.91719,9000000.0
2006-06-12 17:48:00,5.91844,5.91907,5.91693,5.91693,14000000.0
2006-06-12 17:49:00,5.91693,5.91733,5.91598,5.91622,14000000.0
2006-06-12 17:50:00,5.91612,5.91743,5.91612,5.91658,17000000.0
2006-06-12 17:51:00,5.91691,5.91789,5.91629,5.91655,13000000.0
2006-06-12 17:52:00,5.91614,5.91737,5.91557,5.91557,24000000.0
2006-06-12 17:53:00,5.91587,5.91669,5.91559,5.91559,16000000.0
2006-06-12 17:54:00,5.91692,5.91711,5.91647,5.9168,16000000.0
2006-06-12 17:55:00,5.91668,5.91775,5.91621,5.91657,13000000.0
2006-06-12 17:56:00,5.91829,5.9191,5.91742,5.9191,15000000.0
2006-06-12 17:57:00,5.91911,5.91917,5.91683,5.91683,10000000.0
2006-06-12 17:58:00,5.91802,5.91897,5.91766,5.91897,15000000.0
2006-06-12 17:59:00,5.91931,5.91931,5.9172,5.91728,13000000.0
2006-06-12 18:00:00,5.91642,5.91689,5.91548,5.91681,7000000.0
2006-06-12 18:01:00,5.91659,5.91767,5.91494,5.91627,18000000.0
2006-06-12 18:02:00,5.91643,5.91715,5.91568,5.91629,17000000.0
2006-06-12 18:03:00,5.91617,5.91734,5.9156,5.91734,16000000.0
2006-06-12 18:04:00,5.91671,5.91758,5.91597,5.91639,14000000.0
2006-06-12 18:05:00,5.91574,5.91658,5.91444,5.91567,13000000.0
2006-06-12 18:06:00,5.91526,5.91607,5.91471,5.91581,18000000.0
2006-06-12 18:07:00,5.91522,5.91616,5.91515,5.91515,12000000.0
2006-06-12 18:08:00,5.9151,5.91604,5.91481,5.91497,18000000.0
2006-06-12 18:09:00,5.91573,5.91573,5.91382,5.91382,12000000.0
2006-06-12 18:10:00,5.91491,5.91516,5.91341,5.91512,13000000.0
2006-06-12 18:11:00,5.91541,5.91571,5.9146,5.91571,10000000.0
2006-06-12 18:12:00,5.91597,5.91597,5.91413,5.91413,11000000.0
2006-06-12 18:13:00,5.91458,5.91577,5.91458,5.91538,14000000.0
2006-06-12 18:14:00,5.91509,5.91524,5.91436,5.9148,10000000.0
2006-06-12 18:15:00,5.91453,5.91565,5.91426,5.91499,10000000.0
2006-06-12 18:16:00,5.91466,5.91505,5.91338,5.91338,9000000.0
2006-06-12 18:17:00,5.91381,5.91614,5.91381,5.91534,18000000.0
2006-06-12 18:18:00,5.91557,5.91631,5.9146,5.91511,14000000.0
2006-06-12 18:19:00,5.91581,5.9164,5.91538,5.91626,10000000.0
2006-06-12 18:20:00,5.9164,5.91712,5.91578,5.91712,15000000.0
2006-06-12 18:21:00,5.91663,5.91663,5.91546,5.91562,18000000.0
2006-06-12 18:22:00,5.91674,5.91807,5.91674,5.91793,14000000.0
2006-06-12 18:23:00,5.91723,5.91805,5.91678,5.91768,7000000.0
2006-06-12 18:24:00,5.91749,5.91755,5.91606,5.91643,9000000.0
2006-06-12 18:25:00,5.91718,5.91728,5.91556,5.91728,13000000.0
2006-06-12 18:26:00,5.91594,5.9162,5.91515,5.91515,16000000.0
2006-06-12 18:27:00,5.91532,5.91705,5.91509,5.91514,14000000.0
2006-06-12 18:28:00,5.91501,5.91614,5.91501,5.91557,13000000.0
2006-06-12 18:29:00,5.91506,5.9163,5.9149,5.91561,11000000.0
2006-06-12 18:30:00,5.91539,5.91671,5.91519,5.91596,16000000.0
2006-06-12 18:31:00,5.91612,5.91742,5.91573,5.91661,12000000.0
2006-06-12 18:32:00,5.91575,5.91629,5.91526,5.91553,11000000.0
2006-06-12 18:33:00,5.91664,5.91672,5.91533,5.91556,13000000.0
2006-06-12 18:34:00,5.91448,5.91564,5.91266,5.91266,13000000.0
2006-06-12 18:35:00,5.91356,5.91365,5.91218,5.91304,18000000.0
2006-06-12 18:36:00,5.91325,5.91387,5.91236,5.91236,18000000.0
2006-06-12 18:37:00,5.91225,5.91429,5.91225,5.91347,18000000.0
2006-06-12 18:38:00,5.91327,5.91453,5.91286,5.91329,11000000.0
2006-06-12 18:39:00,5.91449,5.91449,5.91303,5.91347,11000000.0
2006-06-12 18:40:00,5.91323,5.91418,5.91245,5.91245,14000000.0
2006-06-12 18:41:00,5.91257,5.91431,5.91257,5.91331,16000000.0
2006-06-12 18:42:00,5.91381,5.91432,5.91318,5.91347,14000000.0
2006-06-12 18:43:00,5.9138,5.9138,5.91262,5.91307,10000000.0
2006-06-12 18:44:00,5.91251,5.91366,5.91205,5.91296,13000000.0
2006-06-12 18:45:00,5.91254,5.91254,5.91127,5.91182,13000000.0
2006-06-12 18:46:00,5.91151,5.91259,5.91137,5.91259,12000000.0
2006-06-12 18:47:00,5.91304,5.916,5.91304,5.916,14000000.0
2006-06-12 18:48:00,5.91569,5.91581,5.91268,5.91268,15000000.0
2006-06-12 18:49:00,5.91329,5.91359,5.91227,5.91315,12000000.0
2006-06-12 18:50:00,5.91408,5.91667,5.91408,5.91498,9000000.0
2006-06-12 18:51:00,5.91486,5.91612,5.91486,5.91545,17000000.0
2006-06-12 18:52:00,5.91515,5.91544,5.91445,5.91445,9000000.0
2006-06-12 18:53:00,5.91471,5.91544,5.91418,5.91516,14000000.0
2006-06-12 18:54:00,5.91504,5.91572,5.91441,5.91546,14000000.0
2006-06-12 18:55:00,5.91493,5.91517,5.91383,5.91395,10000000.0
2006-06-12 18:56:00,5.91354,5.91383,5.91234,5.91234,16000000.0
2006-06-12 18:57:00,5.9124,5.91337,5.91125,5.91244,17000000.0
2006-06-12 18:58:00,5.91332,5.91332,5.91118,5.91234,14000000.0
2006-06-12 18:59:00,5.91254,5.91287,5.91131,5.91273,14000000.0
2006-06-12 19:00:00,5.91283,5.91286,5.91113,5.91255,15000000.0
2006-06-12 19:01:00,5.913,5.91358,5.91225,5.91263,15000000.0
2006-06-12 19:02:00,5.91222,5.9132,5.91214,5.91275,14000000.0
2006-06-12 19:03:00,5.91232,5.91278,5.91112,5.91151,14000000.0
2006-06-12 19:04:00,5.91235,5.9131,5.91174,5.91231,12000000.0
2006-06-12 19:05:00,5.91304,5.91365,5.91209,5.91263,15000000.0
2006-06-12 19:06:00,5.91259,5.91344,5.9118,5.91309,16000000.0
2006-06-12 19:07:00,5.91244,5.91374,5.91149,5.91374,20000000.0
2006-06-12 19:08:00,5.91276,5.91402,5.91271,5.91295,8000000.0
2006-06-12 19:09:00,5.91202,5.91271,5.91153,5.91166,17000000.0
2006-06-12 19:10:00,5.91127,5.9129,5.91127,5.9129,9000000.0
2006-06-12 19:11:00,5.91272,5.91389,5.91174,5.91326,16000000.0
2006-06-12 19:12:00,5.91257,5.91349,5.91239,5.91239,13000000.0
2006-06-12 19:13:00,5.91153,5.91153,5.91085,5.91098,10000000.0
2006-06-12 19:14:00,5.91111,5.91304,5.91111,5.91232,20000000.0
2006-06-12 19:15:00,5.91176,5.91242,5.91052,5.91242,12000000.0
2006-06-12 19:16:00,5.91181,5.912,5.91023,5.91023,8000000.0
2006-06-12 19:17:00,5.91053,5.91222,5.91053,5.91222,18000000.0
2006-06-12 19:18:00,5.91108,5.91207,5.91089,5.91186,11000000.0
2006-06-12 19:19:00,5.91256,5.91256,5.91051,5.91164,12000000.0
2006-06-12 19:20:00,5.91177,5.91303,5.91129,5.91303,14000000.0
2006-06-12 19:21:00,5.9128,5.9128,5.91056,5.91056,13000000.0
2006-06-12 19:22:00,5.911,5.91239,5.911,5.91177,12000000.0
2006-06-12 19:23:00,5.91158,5.91245,5.91094,5.91129,14000000.0
2006-06-12 19:24:00,5.91158,5.9117,5.91053,5.91053,19000000.0
2006-06-12 19:25:00,5.90969,5.91046,5.90963,5.90988,8000000.0
2006-06-12 19:26:00,5.91072,5.91185,5.91017,5.91185,7000000.0
2006-06-12 19:27:00,5.91156,5.91156,5.91043,5.91043,20000000.0
2006-06-12 19:28:00,5.91231,5.9126,5.91079,5.91079,17000000.0
2006-06-12 19:29:00,5.91028,5.91115,5.91006,5.91063,10000000.0
2006-06-12 19:30:00,5.91113,5.9119,5.91053,5.91105,15000000.0
2006-06-12 19:31:00,5.91095,5.91183,5.91053,5.91053,11000000.0
2006-06-12 19:32:00,5.91059,5.91172,5.91059,5.9117,9000000.0
2006-06-12 19:33:00,5.91136,5.91186,5.91037,5.91149,14000000.0
2006-06-12 19:34:00,5.91161,5.91202,5.91061,5.91183,17000000.0
2006-06-12 19:35:00,5.91171,5.91219,5.91112,5.91205,8000000.0
2006-06-12 19:36:00,5.91176,5.91244,5.91048,5.91172,15000000.0
2006-06-12 19:37:00,5.91054,5.91146,5.91002,5.91142,8000000.0
2006-06-12 19:38:00,5.91122,5.9117,5.9102,5.91055,15000000.0
2006-06-12 19:39:00,5.91038,5.91159,5.91012,5.9113,17000000.0
2006-06-12 19:40:00,5.91112,5.9117,5.91026,5.91141,16000000.0
2006-06-12 19:41:00,5.9106,5.91137,5.91034,5.91034,11000000.0
2006-06-12 19:42:00,5.91045,5.91139,5.90987,5.90999,15000000.0
2006-06-12 19:43:00,5.91006,5.91103,5.9096,5.91103,14000000.0
2006-06-12 19:44:00,5.91022,5.91094,5.90966,5.91012,14000000.0
2006-06-12 19:45:00,5.91118,5.91139,5.9102,5.91046,15000000.0
2006-06-12 19:46:00,5.91041,5.91178,5.91019,5.91178,15000000.0
2006-06-12 19:47:00,5.91126,5.91207,5.91003,5.91119,16000000.0
2006-06-12 19:48:00,5.91187,5.91207,5.91047,5.91084,16000000.0
2006-06-12 19:49:00,5.91064,5.91277,5.91064,5.91254,8000000.0
2006-06-12 19:50:00,5.91252,5.91252,5.91141,5.91144,9000000.0
2006-06-12 19:51:00,5.91153,5.91321,5.91153,5.91307,19000000.0
2006-06-12 19:52:00,5.91354,5.91377,5.91262,5.91356,11000000.0
2006-06-12 19:53:00,5.91379,5.91382,5.9131,5.91352,14000000.0
2006-06-12 19:54:00,5.91356,5.91474,5.91243,5.91363,18000000.0
2006-06-12 19:55:00,5.91304,5.91378,5.91304,5.91372,13000000.0
2006-06-12 19:56:00,5.91325,5.91332,5.91153,5.91206,10000000.0
2006-06-12 19:57:00,5.91247,5.91247,5.91105,5.91105,16000000.0
2006-06-12 19:58:00,5.91112,5.91226,5.91103,5.91226,15000000.0
2006-06-12 19:59:00,5.9125,5.91264,5.91232,5.91242,14000000.0
2006-06-12 20:00:00,5.91201,5.91259,5.91131,5.91218,11000000.0
2006-06-12 20:01:00,5.91066,5.91337,5.91066,5.91298,24000000.0
2006-06-12 20:02:00,5.91231,5.91231,5.91082,5.91099,11000000.0
2006-06-12 20:03:00,5.91076,5.91146,5.9101,5.9101,11000000.0
2006-06-12 20:04:00,5.91031,5.91181,5.91031,5.91121,10000000.0
2006-06-12 20:05:00,5.9111,5.91208,5.91097,5.91201,17000000.0
2006-06-12 20:06:00,5.9116,5.91184,5.91003,5.91003,10000000.0
2006-06-12 20:07:00,5.91085,5.91173,5.91045,5.91045,14000000.0
2006-06-12 20:08:00,5.91099,5.91102,5.90975,5.91036,13000000.0
2006-06-12 20:09:00,5.90992,5.91016,5.90915,5.90945,11000000.0
2006-06-12 20:10:00,5.90941,5.9106,5.90941,5.91004,11000000.0
2006-06-12 20:11:00,5.90943,5.91014,5.90888,5.91014,9000000.0
2006-06-12 20:12:00,5.90853,5.90935,5.9071,5.90747,16000000.0
2006-06-12 20:13:00,5.90754,5.90766,5.90668,5.90706,11000000.0
2006-06-12 20:14:00,5.90693,5.90744,5.90612,5.90673,19000000.0
2006-06-12 20:15:00,5.90749,5.90807,5.90678,5.90762,13000000.0
2006-06-12 20:16:00,5.90749,5.90808,5.90666,5.90808,15000000.0
2006-06-12 20:17:00,5.90798,5.90804,5.90692,5.90742,8000000.0
2006-06-12 20:18:00,5.9088,5.9088,5.90695,5.90834,14000000.0
2006-06-12 20:19:00,5.90846,5.90846,5.9073,5.90825,14000000.0
2006-06-12 20:20:00,5.90843,5.90843,5.90669,5.90753,12000000.0
2006-06-12 20:21:00,5.90755,5.90765,5.9068,5.9068,9000000.0
2006-06-12 20:22:00,5.90694,5.90755,5.9062,5.90674,17000000.0
2006-06-12 20:23:00,5.90588,5.90806,5.90588,5.90651,11000000.0
2006-06-12 20:24:00,5.90628,5.90763,5.90623,5.90763,16000000.0
2006-06-12 20:25:00,5.90712,5.90798,5.90706,5.90788,11000000.0
2006-06-12 20:26:00,5.90783,5.90783,5.90674,5.90735,8000000.0
2006-06-12 20:27:00,5.90791,5.90791,5.90651,5.90695,13000000.0
2006-06-12 20:28:00,5.90725,5.90838,5.90725,5.90788,15000000.0
2006-06-12 20:29:00,5.9075,5.9077,5.90609,5.90609,16000000.0
2006-06-12 20:30:00,5.90591,5.90722,5.90591,5.90685,8000000.0
2006-06-12 20:31:00,5.90761,5.90761,5.9074,5.90749,18000000.0
2006-06-12 20:32:00,5.90751,5.90792,5.90664,5.90664,7000000.0
2006-06-12 20:33:00,5.90574,5.90627,5.90472,5.90579,13000000.0
2006-06-12 20:34:00,5.90599,5.90599,5.90478,5.90575,13000000.0
2006-06-12 20:35:00,5.90534,5.90588,5.90443,5.90443,9000000.0
2006-06-12 20:36:00,5.90432,5.90624,5.90432,5.90459,17000000.0
2006-06-12 20:37:00,5.90451,5.90603,5.90451,5.90526,14000000.0
2006-06-12 20:38:00,5.90474,5.90505,5.90279,5.90357,16000000.0
2006-06-12 20:39:00,5.90383,5.90476,5.90317,5.90385,14000000.0
2006-06-12 20:40:00,5.90349,5.90452,5.90221,5.90253,17000000.0
2006-06-12 20:41:00,5.9016,5.90283,5.9016,5.90283,16000000.0
2006-06-12 20:42:00,5.90316,5.90317,5.90198,5.90208,22000000.0
2006-06-12 20:43:00,5.90174,5.9032,5.90101,5.90242,18000000.0
2006-06-12 20:44:00,5.9025,5.9025,5.90061,5.9012,16000000.0
2006-06-12 20:45:00,5.90204,5.90251,5.90183,5.90183,8000000.0
2006-06-12 20:46:00,5.9026,5.90306,5.90084,5.90279,19000000.0
2006-06-12 20:47:00,5.90314,5.90356,5.90243,5.90352,12000000.0
2006-06-12 20:48:00,5.90308,5.90429,5.90228,5.90429,9000000.0
2006-06-12 20:49:00,5.90395,5.90457,5.90274,5.90349,19000000.0
2006-06-12 20:50:00,5.90456,5.90505,5.90349,5.90443,15000000.0
2006-06-12 20:51:00,5.90461,5.90461,5.90427,5.90452,9000000.0
2006-06-12 20:52:00,5.90412,5.90412,5.90238,5.90282,11000000.0
2006-06-12 20:53:00,5.9029,5.90346,5.90208,5.90316,15000000.0
2006-06-12 20:54:00,5.90318,5.90389,5.90257,5.90305,12000000.0
2006-06-12 20:55:00,5.90326,5.90455,5.90275,5.90455,18000000.0
2006-06-12 20:56:00,5.90483,5.90483,5.90307,5.90307,12000000.0
2006-06-12 20:57:00,5.90329,5.90422,5.90329,5.90352,13000000.0
2006-06-12 20:58:00,5.90386,5.90525,5.90386,5.90525,11000000.0
2006-06-12 20:59:00,5.90578,5.90649,5.90504,5.90649,11000000.0
2006-06-12 21:00:00,5.9058,5.90655,5.90475,5.90478,17000000.0
2006-06-12 21:01:00,5.90496,5.90619,5.90496,5.90497,10000000.0
2006-06-12 21:02:00,5.90474,5.90639,5.90474,5.90498,8000000.0
2006-06-12 21:03:00,5.9056,5.9066,5.90522,5.90585,19000000.0
2006-06-12 21:04:00,5.90613,5.90652,5.90558,5.90599,18000000.0
2006-06-12 21:05:00,5.90609,5.90732,5.9058,5.90732,14000000.0
2006-06-12 21:06:00,5.90693,5.90763,5.90604,5.90692,12000000.0
2006-06-12 21:07:00,5.9068,5.90716,5.9059,5.90665,10000000.0
2006-06-12 21:08:00,5.90704,5.90713,5.90685,5.90713,14000000.0
2006-06-12 21:09:00,5.90713,5.90713,5.90678,5.90697,16000000.0
2006-06-12 21:10:00,5.90722,5.90789,5.90644,5.90719,15000000.0
2006-06-12 21:11:00,5.90692,5.90829,5.90591,5.90681,13000000.0
2006-06-12 21:12:00,5.90779,5.90779,5.90652,5.90771,10000000.0
2006-06-12 21:13:00,5.90806,5.90806,5.9067,5.9067,14000000.0
2006-06-12 21:14:00,5.907,5.90837,5.907,5.90793,10000000.0
2006-06-12 21:15:00,5.90768,5.90866,5.90768,5.90862,15000000.0
2006-06-12 21:16:00,5.9085,5.9085,5.90664,5.90664,11000000.0
2006-06-12 21:17:00,5.9065,5.90814,5.90649,5.90771,13000000.0
2006-06-12 21:18:00,5.90776,5.90776,5.90617,5.9068,17000000.0
2006-06-12 21:19:00,5.90724,5.9084,5.90695,5.9084,12000000.0
2006-06-12 21:20:00,5.90865,5.90877,5.90678,5.90678,14000000.0
2006-06-12 21:21:00,5.90676,5.90794,5.90617,5.90617,11000000.0
2006-06-12 21:22:00,5.90643,5.90805,5.90643,5.90799,9000000.0
2006-06-12 21:23:00,5.90694,5.90754,5.90694,5.90748,7000000.0
2006-06-12 21:24:00,5.9075,5.90831,5.90723,5.90753,11000000.0
2006-06-12 21:25:00,5.90792,5.90793,5.90766,5.90766,7000000.0
2006-06-12 21:26:00,5.90756,5.90861,5.90702,5.90861,13000000.0
2006-06-12 21:27:00,5.90739,5.90885,5.907,5.90823,11000000.0
2006-06-12 21:28:00,5.90892,5.90921,5.90873,5.9089,15000000.0
2006-06-12 21:29:00,5.90836,5.90836,5.90674,5.90737,12000000.0
2006-06-12 21:30:00,5.90727,5.90856,5.90727,5.90856,10000000.0
2006-06-12 21:31:00,5.90901,5.90931,5.90901,5.90902,10000000.0
2006-06-12 21:32:00,5.90857,5.90876,5.90756,5.90868,12000000.0
2006-06-12 21:33:00,5.90864,5.90864,5.90654,5.90695,19000000.0
2006-06-12 21:34:00,5.90774,5.90878,5.90774,5.90807,8000000.0
2006-06-12 21:35:00,5.90755,5.90931,5.90755,5.90814,20000000.0
2006-06-12 21:36:00,5.90808,5.90818,5.90787,5.90793,19000000.0
2006-06-12 21:37:00,5.9081,5.90855,5.90778,5.90778,19000000.0
2006-06-12 21:38:00,5.90755,5.90857,5.90738,5.9074,13000000.0
2006-06-12 21:39:00,5.90707,5.90708,5.90677,5.90705,17000000.0
2006-06-12 21:40:00,5.90744,5.9081,5.90727,5.90727,7000000.0
2006-06-12 21:41:00,5.90816,5.90816,5.90699,5.90714,11000000.0
2006-06-12 21:42:00,5.90766,5.90853,5.90692,5.90805,18000000.0
2006-06-12 21:43:00,5.90768,5.90812,5.90593,5.90593,13000000.0
2006-06-12 21:44:00,5.90578,5.90768,5.90578,5.90759,16000000.0
2006-06-12 21:45:00,5.90712,5.90723,5.90644,5.90644,11000000.0
2006-06-12 21:46:00,5.90645,5.90725,5.90642,5.90642,13000000.0
2006-06-12 21:47:00,5.90657,5.90817,5.9064,5.90817,13000000.0
2006-06-12 21:48:00,5.90765,5.90765,5.90605,5.90664,17000000.0
2006-06-12 21:49:00,5.90636,5.90717,5.90609,5.90702,8000000.0
2006-06-12 21:50:00,5.90687,5.90797,5.90655,5.90797,11000000.0
2006-06-12 21:51:00,5.90721,5.90827,5.9069,5.90742,13000000.0
2006-06-12 21:52:00,5.90823,5.90858,5.90702,5.9077,13000000.0
2006-06-12 21:53:00,5.90779,5.90902,5.90707,5.90795,14000000.0
2006-06-12 21:54:00,5.90778,5.90798,5.90773,5.90787,11000000.0
2006-06-12 21:55:00,5.90813,5.90894,5.90725,5.90786,17000000.0
2006-06-12 21:56:00,5.90806,5.90937,5.90797,5.90937,12000000.0
2006-06-12 21:57:00,5.90934,5.91106,5.90806,5.91085,16000000.0
2006-06-12 21:58:00,5.91001,5.91016,5.90908,5.90928,9000000.0
2006-06-12 21:59:00,5.90995,5.91042,5.90923,5.91001,18000000.0
2006-06-12 22:00:00,5.91014,5.91074,5.9092,5.9105,13000000.0
2006-06-12 22:01:00,5.91005,5.9118,5.91005,5.9118,11000000.0
2006-06-12 22:02:00,5.91078,5.91202,5.91051,5.9113,17000000.0
2006-06-12 22:03:00,5.91216,5.91271,5.91193,5.9126,23000000.0
2006-06-12 22:04:00,5.91271,5.91374,5.91202,5.91374,15000000.0
2006-06-12 22:05:00,5.91369,5.91397,5.91347,5.91365,14000000.0
2006-06-12 22:06:00,5.91397,5.91397,5.91251,5.91251,15000000.0
2006-06-12 22:07:00,5.91242,5.91278,5.9119,5.91237,9000000.0
2006-06-12 22:08:00,5.91288,5.91369,5.91185,5.91369,18000000.0
2006-06-12 22:09:00,5.91339,5.91459,5.91311,5.91459,11000000.0
2006-06-12 22:10:00,5.91485,5.91521,5.91368,5.9148,7000000.0
2006-06-12 22:11:00,5.91444,5.91475,5.91344,5.91453,8000000.0
2006-06-12 22:12:00,5.91552,5.9158,5.91461,5.91461,16000000.0
2006-06-12 22:13:00,5.91455,5.91631,5.91385,5.91463,24000000.0
2006-06-12 22:14:00,5.91511,5.91559,5.91402,5.91402,9000000.0
2006-06-12 22:15:00,5.91521,5.91534,5.91364,5.91364,10000000.0
2006-06-12 22:16:00,5.91333,5.91419,5.9132,5.91414,13000000.0
2006-06-12 22:17:00,5.91399,5.9143,5.91339,5.91389,20000000.0
2006-06-12 22:18:00,5.91413,5.91467,5.91365,5.9144,11000000.0
2006-06-12 22:19:00,5.91442,5.91513,5.91374,5.91513,15000000.0
2006-06-12 22:20:00,5.91478,5.91514,5.91354,5.91483,16000000.0
2006-06-12 22:21:00,5.91531,5.91569,5.91487,5.91561,12000000.0
2006-06-12 22:22:00,5.91556,5.91556,5.91392,5.91542,14000000.0
2006-06-12 22:23:00,5.91565,5.91565,5.91453,5.91509,11000000.0
2006-06-12 22:24:00,5.91475,5.91506,5.91319,5.91379,16000000.0
2006-06-12 22:25:00,5.91441,5.91509,5.91368,5.91509,14000000.0
2006-06-12 22:26:00,5.91499,5.91515,5.91402,5.91402,10000000.0
2006-06-12 22:27:00,5.91482,5.91514,5.91396,5.91467,14000000.0
2006-06-12 22:28:00,5.91466,5.91506,5.91362,5.91497,12000000.0
2006-06-12 22:29:00,5.91444,5.91568,5.9135,5.91568,13000000.0
2006-06-12 22:30:00,5.91565,5.91572,5.91379,5.91434,8000000.0
2006-06-12 22:31:00,5.91592,5.91592,5.91378,5.91449,11000000.0
2006-06-12 22:32:00,5.9147,5.91582,5.91451,5.91582,20000000.0
2006-06-12 22:33:00,5.9163,5.91639,5.91568,5.91639,11000000.0
2006-06-12 22:34:00,5.91489,5.91597,5.91436,5.91597,10000000.0
2006-06-12 22:35:00,5.91613,5.91613,5.91388,5.91506,13000000.0
2006-06-12 22:36:00,5.91466,5.91593,5.91427,5.91531,9000000.0
2006-06-12 22:37:00,5.91461,5.9147,5.91329,5.9143,13000000.0
2006-06-12 22:38:00,5.91433,5.91433,5.91402,5.91425,9000000.0
2006-06-12 22:39:00,5.91403,5.91445,5.91351,5.91403,12000000.0
2006-06-12 22:40:00,5.91412,5.91437,5.91412,5.91414,9000000.0
2006-06-12 22:41:00,5.91495,5.91636,5.91476,5.91636,14000000.0
2006-06-12 22:42:00,5.91632,5.91638,5.91532,5.91557,13000000.0
2006-06-12 22:43:00,5.91505,5.91601,5.91478,5.91509,12000000.0
2006-06-12 22:44:00,5.91492,5.91571,5.9145,5.91498,15000000.0
2006-06-12 22:45:00,5.91471,5.91577,5.91468,5.91577,13000000.0
2006-06-12 22:46:00,5.9159,5.9159,5.91467,5.91467,14000000.0
2006-06-12 22:47:00,5.9145,5.91549,5.91332,5.91549,15000000.0
2006-06-12 22:48:00,5.91587,5.91587,5.91313,5.91339,13000000.0
2006-06-12 22:49:00,5.91323,5.91537,5.91323,5.91478,13000000.0
2006-06-12 22:50:00,5.91441,5.9153,5.91431,5.91509,15000000.0
2006-06-12 22:51:00,5.91538,5.91607,5.91443,5.91501,14000000.0
2006-06-12 22:52:00,5.91461,5.91531,5.91406,5.91459,9000000.0
2006-06-12 22:53:00,5.9151,5.91602,5.91445,5.91516,15000000.0
2006-06-12 22:54:00,5.91511,5.91606,5.91398,5.91531,17000000.0
2006-06-12 22:55:00,5.91565,5.9157,5.91502,5.91502,16000000.0
2006-06-12 22:56:00,5.91497,5.9151,5.91479,5.91479,13000000.0
2006-06-12 22:57:00,5.91522,5.91616,5.91522,5.91616,8000000.0
2006-06-12 22:58:00,5.91611,5.91647,5.91526,5.91647,8000000.0
2006-06-12 22:59:00,5.9164,5.91673,5.91505,5.91673,19000000.0
2006-06-12 23:00:00,5.91561,5.91671,5.91547,5.91561,10000000.0
2006-06-12 23:01:00,5.91723,5.9174,5.9171,5.9174,7000000.0
2006-06-12 23:02:00,5.91707,5.91708,5.91503,5.91503,15000000.0
2006-06-12 23:03:00,5.91505,5.91563,5.91446,5.91534,17000000.0
2006-06-12 23:04:00,5.91504,5.91558,5.91442,5.91558,19000000.0
2006-06-12 23:05:00,5.91397,5.91492,5.91361,5.91361,9000000.0
2006-06-12 23:06:00,5.91389,5.91521,5.91389,5.91421,12000000.0
2006-06-12 23:07:00,5.91439,5.91503,5.91389,5.91389,14000000.0
2006-06-12 23:08:00,5.91391,5.91406,5.9138,5.9139,16000000.0
2006-06-12 23:09:00,5.91434,5.91524,5.91434,5.91524,9000000.0
2006-06-12 23:10:00,5.91506,5.91506,5.91382,5.9149,12000000.0
2006-06-12 23:11:00,5.91519,5.91663,5.91517,5.916,14000000.0
2006-06-12 23:12:00,5.91584,5.91643,5.91559,5.91577,7000000.0
2006-06-12 23:13:00,5.91598,5.91703,5.91563,5.91566,14000000.0
2006-06-12 23:14:00,5.91627,5.91706,5.91615,5.91615,19000000.0
2006-06-12 23:15:00,5.9165,5.91676,5.91509,5.91676,13000000.0
2006-06-12 23:16:00,5.91698,5.91698,5.91564,5.91564,15000000.0
2006-06-12 23:17:00,5.91655,5.9179,5.91612,5.9179,11000000.0
2006-06-12 23:18:00,5.91813,5.91839,5.91762,5.91838,12000000.0
2006-06-12 23:19:00,5.91702,5.9178,5.91642,5.91642,14000000.0
2006-06-12 23:20:00,5.91601,5.91797,5.91601,5.9174,19000000.0
2006-06-12 23:21:00,5.91567,5.91807,5.91567,5.91807,7000000.0
2006-06-12 23:22:00,5.91794,5.91997,5.91738,5.91997,15000000.0
2006-06-12 23:23:00,5.92058,5.92077,5.91929,5.91942,11000000.0
2006-06-12 23:24:00,5.91918,5.91949,5.9187,5.9187,14000000.0
2006-06-12 23:25:00,5.92012,5.92081,5.91997,5.92012,11000000.0
2006-06-12 23:26:00,5.92039,5.92039,5.91843,5.92029,14000000.0
2006-06-12 23:27:00,5.91911,5.91976,5.9181,5.9181,11000000.0
2006-06-12 23:28:00,5.9191,5.92035,5.91904,5.91944,12000000.0
2006-06-12 23:29:00,5.91959,5.92046,5.9192,5.92006,16000000.0
2006-06-12 23:30:00,5.92012,5.92012,5.91718,5.91751,20000000.0
2006-06-12 23:31:00,5.91711,5.91912,5.91711,5.91782,11000000.0
2006-06-12 23:32:00,5.91826,5.91856,5.91715,5.91749,16000000.0
2006-06-12 23:33:00,5.91783,5.91895,5.91783,5.91812,12000000.0
2006-06-12 23:34:00,5.91804,5.91907,5.91756,5.91907,13000000.0
2006-06-12 23:35:00,5.91919,5.91937,5.91781,5.91819,9000000.0
2006-06-12 23:36:00,5.91871,5.91958,5.91776,5.91958,9000000.0
2006-06-12 23:37:00,5.91976,5.91982,5.91734,5.91982,14000000.0
2006-06-12 23:38:00,5.91978,5.91978,5.91857,5.9197,13000000.0
2006-06-12 23:39:00,5.9198,5.91993,5.91859,5.91859,17000000.0
2006-06-12 23:40:00,5.91891,5.92001,5.91796,5.91796,12000000.0
2006-06-12 23:41:00,5.9181,5.91985,5.9181,5.91958,17000000.0
2006-06-12 23:42:00,5.9192,5.9197,5.91868,5.91931,22000000.0
2006-06-12 23:43:00,5.91884,5.9189,5.91734,5.91789,15000000.0
2006-06-12 23:44:00,5.9179,5.919,5.91786,5.9179,14000000.0
2006-06-12 23:45:00,5.91775,5.91959,5.91775,5.91801,20000000.0
2006-06-12 23:46:00,5.91856,5.91966,5.91855,5.91966,14000000.0
2006-06-12 23:47:00,5.91926,5.92007,5.91806,5.91806,10000000.0
2006-06-12 23:48:00,5.91795,5.91857,5.91759,5.91827,18000000.0
2006-06-12 23:49:00,5.91844,5.91881,5.91761,5.91788,14000000.0
2006-06-12 23:50:00,5.91745,5.91757,5.91727,5.91733,13000000.0
2006-06-12 23:51:00,5.91781,5.91852,5.91781,5.91833,8000000.0
2006-06-12 23:52:00,5.91887,5.91962,5.91832,5.91832,16000000.0
2006-06-12 23:53:00,5.9185,5.9194,5.91789,5.91789,18000000.0
2006-06-12 23:54:00,5.91761,5.91961,5.91761,5.91961,12000000.0
2006-06-12 23:55:00,5.91986,5.91986,5.91785,5.91785,19000000.0
2006-06-12 23:56:00,5.91757,5.9181,5.91756,5.91803,14000000.0
2006-06-12 23:57:00,5.91825,5.91826,5.91803,5.91805,16000000.0
2006-06-12 23:58:00,5.91817,5.9191,5.91747,5.91747,13000000.0
2006-06-12 23:59:00,5.91783,5.91916,5.9176,5.91805,14000000.0
2006-06-13 00:00:00,5.91797,5.91928,5.91743,5.91743,17000000.0
2006-06-13 00:01:00,5.9187,5.9187,5.91743,5.9179,12000000.0
2006-06-13 00:02:00,5.9179,5.91796,5.91768,5.91796,15000000.0
2006-06-13 00:03:00,5.91803,5.91839,5.91758,5.91765,14000000.0
2006-06-13 00:04:00,5.91722,5.91876,5.91722,5.91857,12000000.0
2006-06-13 00:05:00,5.91843,5.91858,5.91658,5.91658,12000000.0
2006-06-13 00:06:00,5.91662,5.91767,5.91662,5.91722,12000000.0
2006-06-13 00:07:00,5.91745,5.9175,5.91636,5.91636,11000000.0
2006-06-13 00:08:00,5.91669,5.91855,5.91669,5.91758,15000000.0
2006-06-13 00:09:00,5.91773,5.91854,5.91629,5.91635,12000000.0
2006-06-13 00:10:00,5.91694,5.91826,5.91684,5.91826,19000000.0
2006-06-13 00:11:00,5.9183,5.9183,5.91735,5.91806,8000000.0
2006-06-13 00:12:00,5.91791,5.91791,5.91627,5.91627,9000000.0
2006-06-13 00:13:00,5.91577,5.91759,5.91577,5.91664,13000000.0
2006-06-13 00:14:00,5.91642,5.91805,5.91642,5.91726,14000000.0
2006-06-13 00:15:00,5.91848,5.91848,5.91735,5.91745,12000000.0
2006-06-13 00:16:00,5.91714,5.91774,5.91714,5.91774,12000000.0
2006-06-13 00:17:00,5.91808,5.91813,5.91769,5.91769,10000000.0
2006-06-13 00:18:00,5.91759,5.91894,5.91758,5.91758,19000000.0
2006-06-13 00:19:00,5.91781,5.9185,5.91669,5.91669,12000000.0
2006-06-13 00:20:00,5.91648,5.9172,5.91638,5.91638,11000000.0
2006-06-13 00:21:00,5.91691,5.91877,5.91691,5.91877,14000000.0
2006-06-13 00:22:00,5.91806,5.91806,5.91587,5.91619,13000000.0
2006-06-13 00:23:00,5.91624,5.91676,5.91624,5.91663,13000000.0
2006-06-13 00:24:00,5.91701,5.91803,5.91695,5.9171,9000000.0
2006-06-13 00:25:00,5.91699,5.91767,5.91588,5.91673,13000000.0
2006-06-13 00:26:00,5.91667,5.91719,5.91609,5.91631,14000000.0
2006-06-13 00:27:00,5.9163,5.91654,5.91552,5.91552,15000000.0
2006-06-13 00:28:00,5.91571,5.91638,5.91505,5.91505,7000000.0
2006-06-13 00:29:00,5.91606,5.91722,5.91606,5.91611,17000000.0
2006-06-13 00:30:00,5.91707,5.91738,5.91599,5.9161,9000000.0
2006-06-13 00:31:00,5.91583,5.91631,5.91577,5.91625,13000000.0
2006-06-13 00:32:00,5.91664,5.91766,5.91614,5.91766,8000000.0
2006-06-13 00:33:00,5.91739,5.91739,5.91514,5.91542,19000000.0
2006-06-13 00:34:00,5.91506,5.91626,5.91497,5.91551,15000000.0
2006-06-13 00:35:00,5.91551,5.91637,5.91549,5.91569,12000000.0
2006-06-13 00:36:00,5.91552,5.91623,5.9151,5.91603,15000000.0
2006-06-13 00:37:00,5.91567,5.91702,5.91504,5.91567,15000000.0
2006-06-13 00:38:00,5.91506,5.91684,5.91506,5.91583,18000000.0
2006-06-13 00:39:00,5.91665,5.91689,5.91586,5.91654,20000000.0
2006-06-13 00:40:00,5.9165,5.91727,5.91579,5.91721,10000000.0
2006-06-13 00:41:00,5.91657,5.91699,5.91558,5.91699,9000000.0
2006-06-13 00:42:00,5.91699,5.91701,5.91615,5.91651,16000000.0
2006-06-13 00:43:00,5.91726,5.91816,5.91675,5.91816,16000000.0
2006-06-13 00:44:00,5.91854,5.91868,5.91848,5.91848,10000000.0
2006-06-13 00:45:00,5.91835,5.91835,5.91688,5.91723,16000000.0
2006-06-13 00:46:00,5.91735,5.91888,5.91735,5.91888,12000000.0
2006-06-13 00:47:00,5.91939,5.91985,5.91911,5.91913,8000000.0
2006-06-13 00:48:00,5.91738,5.91878,5.91738,5.91843,16000000.0
2006-06-13 00:49:00,5.91813,5.9189,5.91777,5.91814,11000000.0
2006-06-13 00:50:00,5.91889,5.91947,5.91788,5.91947,9000000.0
2006-06-13 00:51:00,5.91822,5.91859,5.91739,5.91739,9000000.0
2006-06-13 00:52:00,5.91704,5.91897,5.91704,5.91897,18000000.0
2006-06-13 00:53:00,5.91907,5.91907,5.91777,5.91777,12000000.0
2006-06-13 00:54:00,5.91697,5.91747,5.91634,5.91634,12000000.0
2006-06-13 00:55:00,5.91638,5.91672,5.91538,5.91672,11000000.0
2006-06-13 00:56:00,5.91683,5.91714,5.91498,5.91498,14000000.0
2006-06-13 00:57:00,5.91585,5.91713,5.91516,5.91698,15000000.0
2006-06-13 00:58:00,5.91722,5.91722,5.91617,5.9164,9000000.0
2006-06-13 00:59:00,5.91668,5.91767,5.91566,5.91663,17000000.0
2006-06-13 01:00:00,5.91769,5.91777,5.91631,5.91777,12000000.0
2006-06-13 01:01:00,5.91712,5.91759,5.91571,5.91741,15000000.0
2006-06-13 01:02:00,5.91799,5.9184,5.91793,5.91825,10000000.0
2006-06-13 01:03:00,5.9177,5.91798,5.91594,5.91713,13000000.0
2006-06-13 01:04:00,5.91705,5.9174,5.9159,5.9159,13000000.0
2006-06-13 01:05:00,5.91582,5.91646,5.91524,5.91529,13000000.0
2006-06-13 01:06:00,5.91572,5.91771,5.91572,5.91771,12000000.0
2006-06-13 01:07:00,5.91789,5.91789,5.91598,5.91598,13000000.0
2006-06-13 01:08:00,5.91711,5.91779,5.9161,5.91779,15000000.0
2006-06-13 01:09:00,5.91809,5.9183,5.91776,5.91778,17000000.0
2006-06-13 01:10:00,5.91767,5.91767,5.9161,5.91614,10000000.0
2006-06-13 01:11:00,5.91655,5.91688,5.91546,5.91546,11000000.0
2006-06-13 01:12:00,5.91634,5.91711,5.91583,5.91605,10000000.0
2006-06-13 01:13:00,5.91661,5.91687,5.9161,5.9161,11000000.0
2006-06-13 01:14:00,5.91587,5.91737,5.91587,5.91717,13000000.0
2006-06-13 01:15:00,5.91713,5.91713,5.91608,5.91639,9000000.0
2006-06-13 01:16:00,5.91707,5.91707,5.91491,5.91617,12000000.0
2006-06-13 01:17:00,5.91565,5.91664,5.9154,5.91648,11000000.0
2006-06-13 01:18:00,5.91643,5.91655,5.91531,5.91632,12000000.0
2006-06-13 01:19:00,5.9164,5.91652,5.91623,5.91652,19000000.0
2006-06-13 01:20:00,5.91688,5.91797,5.91678,5.91797,11000000.0
2006-06-13 01:21:00,5.91799,5.91799,5.91699,5.91702,12000000.0
2006-06-13 01:22:00,5.91674,5.91782,5.91663,5.91763,9000000.0
2006-06-13 01:23:00,5.91723,5.91748,5.91643,5.91748,13000000.0
2006-06-13 01:24:00,5.91766,5.91766,5.9163,5.9163,14000000.0
2006-06-13 01:25:00,5.91662,5.9183,5.91662,5.91697,11000000.0
2006-06-13 01:26:00,5.91654,5.91759,5.91645,5.91645,10000000.0
2006-06-13 01:27:00,5.91625,5.91831,5.91625,5.91796,17000000.0
2006-06-13 01:28:00,5.9179,5.91884,5.91656,5.91884,13000000.0
2006-06-13 01:29:00,5.91846,5.91873,5.91705,5.91782,19000000.0
2006-06-13 01:30:00,5.91808,5.92016,5.91808,5.91996,15000000.0
2006-06-13 01:31:00,5.92006,5.92021,5.91872,5.92021,15000000.0
2006-06-13 01:32:00,5.9208,5.92108,5.91979,5.92025,12000000.0
2006-06-13 01:33:00,5.92051,5.92051,5.91867,5.91871,8000000.0
2006-06-13 01:34:00,5.92016,5.92103,5.91959,5.92074,18000000.0
2006-06-13 01:35:00,5.92057,5.92057,5.91898,5.91978,12000000.0
2006-06-13 01:36:00,5.9207,5.92109,5.91926,5.91942,16000000.0
2006-06-13 01:37:00,5.92041,5.92041,5.91915,5.91989,15000000.0
2006-06-13 01:38:00,5.92081,5.92092,5.91968,5.91988,18000000.0
2006-06-13 01:39:00,5.92127,5.92129,5.91953,5.92038,10000000.0
2006-06-13 01:40:00,5.92045,5.92073,5.91958,5.92073,11000000.0
2006-06-13 01:41:00,5.92041,5.92041,5.91896,5.91896,16000000.0
2006-06-13 01:42:00,5.91975,5.91975,5.91851,5.91929,14000000.0
2006-06-13 01:43:00,5.91912,5.91912,5.9176,5.9176,16000000.0
2006-06-13 01:44:00,5.91856,5.91913,5.91763,5.91763,15000000.0
2006-06-13 01:45:00,5.91735,5.91799,5.91682,5.91767,16000000.0
2006-06-13 01:46:00,5.91809,5.91849,5.9166,5.91849,9000000.0
2006-06-13 01:47:00,5.91859,5.91859,5.91735,5.91769,17000000.0
2006-06-13 01:48:00,5.91744,5.91822,5.9164,5.91697,16000000.0
2006-06-13 01:49:00,5.91845,5.91872,5.91754,5.9178,10000000.0
2006-06-13 01:50:00,5.91905,5.91954,5.91814,5.91858,11000000.0
2006-06-13 01:51:00,5.91849,5.91986,5.91849,5.91916,12000000.0
2006-06-13 01:52:00,5.91926,5.91971,5.91861,5.91946,12000000.0
2006-06-13 01:53:00,5.91912,5.9196,5.91821,5.91841,18000000.0
2006-06-13 01:54:00,5.91898,5.92014,5.91863,5.91863,14000000.0
2006-06-13 01:55:00,5.9183,5.91977,5.9183,5.91977,18000000.0
2006-06-13 01:56:00,5.92016,5.92037,5.91776,5.91779,8000000.0
2006-06-13 01:57:00,5.91766,5.91893,5.91764,5.91893,13000000.0
2006-06-13 01:58:00,5.91856,5.91887,5.9179,5.91853,11000000.0
2006-06-13 01:59:00,5.9176,5.91883,5.91726,5.91872,11000000.0
2006-06-13 02:00:00,5.91928,5.91931,5.9183,5.9183,16000000.0
2006-06-13 02:01:00,5.91908,5.92002,5.91822,5.92002,21000000.0
2006-06-13 02:02:00,5.92067,5.92067,5.91793,5.91892,10000000.0
2006-06-13 02:03:00,5.91817,5.91881,5.91746,5.91873,8000000.0
2006-06-13 02:04:00,5.9175,5.9175,5.91511,5.91511,14000000.0
2006-06-13 02:05:00,5.9147,5.91624,5.9147,5.91624,14000000.0
2006-06-13 02:06:00,5.91716,5.91725,5.91544,5.91635,15000000.0
2006-06-13 02:07:00,5.91766,5.91772,5.91553,5.91587,10000000.0
2006-06-13 02:08:00,5.91628,5.91778,5.91624,5.91684,16000000.0
2006-06-13 02:09:00,5.91481,5.91625,5.91479,5.91479,18000000.0
2006-06-13 02:10:00,5.91474,5.91497,5.91337,5.91433,16000000.0
2006-06-13 02:11:00,5.9136,5.91393,5.91225,5.91283,14000000.0
2006-06-13 02:12:00,5.91399,5.91399,5.9126,5.91372,10000000.0
2006-06-13 02:13:00,5.91371,5.91422,5.91278,5.91422,15000000.0
2006-06-13 02:14:00,5.91371,5.9139,5.91251,5.91299,19000000.0
2006-06-13 02:15:00,5.91224,5.91351,5.9118,5.91261,12000000.0
2006-06-13 02:16:00,5.91407,5.91407,5.91233,5.9132,18000000.0
2006-06-13 02:17:00,5.91336,5.91392,5.91264,5.91264,14000000.0
2006-06-13 02:18:00,5.91286,5.91294,5.91191,5.91294,12000000.0
2006-06-13 02:19:00,5.9124,5.91292,5.91187,5.91239,14000000.0
2006-06-13 02:20:00,5.91215,5.91266,5.91137,5.91265,13000000.0
2006-06-13 02:21:00,5.91219,5.91314,5.91124,5.91215,15000000.0
2006-06-13 02:22:00,5.91167,5.91301,5.91098,5.91234,13000000.0
2006-06-13 02:23:00,5.91213,5.91274,5.91102,5.9116,16000000.0
2006-06-13 02:24:00,5.91157,5.91272,5.91109,5.91134,17000000.0
2006-06-13 02:25:00,5.91161,5.91225,5.91099,5.91193,10000000.0
2006-06-13 02:26:00,5.9123,5.91267,5.91117,5.91236,13000000.0
2006-06-13 02:27:00,5.91224,5.91347,5.91188,5.91347,7000000.0
2006-06-13 02:28:00,5.91349,5.91349,5.91327,5.9134,9000000.0
2006-06-13 02:29:00,5.91357,5.91357,5.91212,5.91262,20000000.0
2006-06-13 02:30:00,5.91294,5.91464,5.91222,5.91464,11000000.0
2006-06-13 02:31:00,5.91432,5.91458,5.91378,5.91378,9000000.0
2006-06-13 02:32:00,5.91359,5.91569,5.91359,5.91569,13000000.0
2006-06-13 02:33:00,5.91485,5.91533,5.91388,5.91444,14000000.0
2006-06-13 02:34:00,5.91435,5.91479,5.91306,5.91413,17000000.0
2006-06-13 02:35:00,5.91384,5.91495,5.91337,5.91337,15000000.0
2006-06-13 02:36:00,5.91327,5.9134,5.91316,5.91328,14000000.0
2006-06-13 02:37:00,5.91354,5.9148,5.91354,5.91423,13000000.0
2006-06-13 02:38:00,5.91438,5.91629,5.91438,5.91577,14000000.0
2006-06-13 02:39:00,5.91563,5.91625,5.91449,5.91513,15000000.0
2006-06-13 02:40:00,5.91524,5.91619,5.91475,5.91502,12000000.0
2006-06-13 02:41:00,5.91492,5.91608,5.91492,5.91608,13000000.0
2006-06-13 02:42:00,5.91512,5.91549,5.91392,5.91492,16000000.0
2006-06-13 02:43:00,5.91467,5.9154,5.91423,5.91429,18000000.0
2006-06-13 02:44:00,5.91483,5.91609,5.91483,5.91609,10000000.0
2006-06-13 02:45:00,5.91588,5.91588,5.9141,5.91457,14000000.0
2006-06-13 02:46:00,5.91439,5.91501,5.91352,5.91501,18000000.0
2006-06-13 02:47:00,5.91427,5.91439,5.91251,5.91278,17000000.0
2006-06-13 02:48:00,5.91296,5.91296,5.91103,5.9112,7000000.0
2006-06-13 02:49:00,5.91172,5.91327,5.91095,5.91327,13000000.0
2006-06-13 02:50:00,5.91175,5.91327,5.91167,5.91179,14000000.0
2006-06-13 02:51:00,5.91187,5.91327,5.91144,5.91305,15000000.0
2006-06-13 02:52:00,5.91352,5.91352,5.91267,5.91344,15000000.0
2006-06-13 02:53:00,5.91303,5.91359,5.9123,5.91359,9000000.0
2006-06-13 02:54:00,5.91372,5.91397,5.91209,5.91315,13000000.0
2006-06-13 02:55:00,5.91351,5.9138,5.91267,5.9138,11000000.0
2006-06-13 02:56:00,5.91358,5.91532,5.91261,5.91502,18000000.0
2006-06-13 02:57:00,5.91501,5.91501,5.9139,5.91454,13000000.0
2006-06-13 02:58:00,5.91459,5.91542,5.91422,5.91502,9000000.0
2006-06-13 02:59:00,5.91515,5.91636,5.91463,5.91512,14000000.0
2006-06-13 03:00:00,5.91547,5.9158,5.91453,5.9158,11000000.0
2006-06-13 03:01:00,5.91615,5.91713,5.91517,5.91713,11000000.0
2006-06-13 03:02:00,5.91738,5.91742,5.91616,5.91621,11000000.0
2006-06-13 03:03:00,5.91779,5.91779,5.91597,5.917,23000000.0
2006-06-13 03:04:00,5.91686,5.91779,5.91621,5.91621,11000000.0
2006-06-13 03:05:00,5.91749,5.91793,5.9166,5.91755,17000000.0
2006-06-13 03:06:00,5.91799,5.9182,5.9175,5.91803,9000000.0
2006-06-13 03:07:00,5.91797,5.91912,5.91765,5.91785,15000000.0
2006-06-13 03:08:00,5.91857,5.91991,5.91857,5.91972,12000000.0
2006-06-13 03:09:00,5.91924,5.91991,5.91816,5.91816,15000000.0
2006-06-13 03:10:00,5.91807,5.91958,5.91807,5.9187,19000000.0
2006-06-13 03:11:00,5.91913,5.9197,5.91807,5.9184,15000000.0
2006-06-13 03:12:00,5.91865,5.91943,5.9184,5.9188,18000000.0
2006-06-13 03:13:00,5.91956,5.91966,5.91817,5.91841,18000000.0
2006-06-13 03:14:00,5.91817,5.91853,5.91738,5.91822,10000000.0
2006-06-13 03:15:00,5.91698,5.91793,5.91671,5.91746,7000000.0
2006-06-13 03:16:00,5.91698,5.91767,5.91645,5.9171,8000000.0
2006-06-13 03:17:00,5.91713,5.91793,5.91683,5.91793,10000000.0
2006-06-13 03:18:00,5.91695,5.91775,5.91578,5.91578,15000000.0
2006-06-13 03:19:00,5.91586,5.91812,5.91586,5.91812,10000000.0
2006-06-13 03:20:00,5.91761,5.91812,5.91683,5.9173,16000000.0
2006-06-13 03:21:00,5.91753,5.91829,5.91748,5.91778,11000000.0
2006-06-13 03:22:00,5.91758,5.91822,5.91683,5.91683,10000000.0
2006-06-13 03:23:00,5.91683,5.91897,5.91683,5.91892,12000000.0
2006-06-13 03:24:00,5.91891,5.91891,5.91719,5.91719,13000000.0
2006-06-13 03:25:00,5.91791,5.91848,5.91729,5.91845,11000000.0
2006-06-13 03:26:00,5.91818,5.91909,5.91801,5.91909,13000000.0
2006-06-13 03:27:00,5.91869,5.92051,5.91773,5.92051,14000000.0
2006-06-13 03:28:00,5.91894,5.91995,5.91878,5.91919,18000000.0
2006-06-13 03:29:00,5.91904,5.91938,5.91787,5.91787,15000000.0
2006-06-13 03:30:00,5.91817,5.91882,5.91756,5.91756,10000000.0
2006-06-13 03:31:00,5.91877,5.91941,5.91809,5.91858,13000000.0
2006-06-13 03:32:00,5.91842,5.91928,5.91832,5.91922,16000000.0
2006-06-13 03:33:00,5.91922,5.91927,5.91852,5.91905,13000000.0
2006-06-13 03:34:00,5.91904,5.91906,5.91733,5.9179,16000000.0
2006-06-13 03:35:00,5.91816,5.91883,5.91716,5.91716,10000000.0
2006-06-13 03:36:00,5.91701,5.91823,5.91701,5.91823,11000000.0
2006-06-13 03:37:00,5.91818,5.91906,5.91761,5.91886,13000000.0
2006-06-13 03:38:00,5.91767,5.91888,5.91731,5.91835,13000000.0
2006-06-13 03:39:00,5.91843,5.91858,5.91752,5.91849,13000000.0
2006-06-13 03:40:00,5.91907,5.91907,5.91875,5.91882,12000000.0
2006-06-13 03:41:00,5.91891,5.91891,5.91795,5.91806,16000000.0
2006-06-13 03:42:00,5.91745,5.91918,5.9167,5.9177,21000000.0
2006-06-13 03:43:00,5.91821,5.91821,5.91664,5.91775,18000000.0
2006-06-13 03:44:00,5.91792,5.91811,5.91704,5.91764,15000000.0
2006-06-13 03:45:00,5.91761,5.9187,5.91737,5.91837,9000000.0
2006-06-13 03:46:00,5.91815,5.91822,5.91783,5.91816,8000000.0
2006-06-13 03:47:00,5.91689,5.91852,5.91682,5.91852,11000000.0
2006-06-13 03:48:00,5.91935,5.91942,5.91911,5.91932,9000000.0
2006-06-13 03:49:00,5.91944,5.91957,5.9193,5.91941,16000000.0
2006-06-13 03:50:00,5.91887,5.91896,5.91811,5.91834,19000000.0
2006-06-13 03:51:00,5.91734,5.91782,5.91675,5.91733,9000000.0
2006-06-13 03:52:00,5.9177,5.91849,5.91729,5.91849,19000000.0
2006-06-13 03:53:00,5.91851,5.91851,5.9172,5.91792,10000000.0
2006-06-13 03:54:00,5.91747,5.9185,5.91672,5.91745,17000000.0
2006-06-13 03:55:00,5.9185,5.91868,5.91663,5.91868,16000000.0
2006-06-13 03:56:00,5.91955,5.92018,5.91835,5.91925,7000000.0
2006-06-13 03:57:00,5.9205,5.92094,5.91954,5.92082,11000000.0
2006-06-13 03:58:00,5.92136,5.92136,5.9185,5.9185,12000000.0
2006-06-13 03:59:00,5.91842,5.9197,5.91842,5.91864,17000000.0
2006-06-13 04:00:00,5.91888,5.92076,5.91888,5.92027,12000000.0
2006-06-13 04:01:00,5.91892,5.91975,5.91849,5.919,16000000.0
2006-06-13 04:02:00,5.91876,5.92018,5.91826,5.9191,14000000.0
2006-06-13 04:03:00,5.91887,5.91906,5.91879,5.91897,12000000.0
2006-06-13 04:04:00,5.9191,5.92027,5.9191,5.92027,16000000.0
2006-06-13 04:05:00,5.92052,5.92073,5.91867,5.91989,13000000.0
2006-06-13 04:06:00,5.91918,5.9207,5.91867,5.91909,16000000.0
2006-06-13 04:07:00,5.91926,5.92054,5.91926,5.91965,13000000.0
2006-06-13 04:08:00,5.92005,5.92106,5.91946,5.92048,14000000.0
2006-06-13 04:09:00,5.92074,5.92148,5.92064,5.92067,10000000.0
2006-06-13 04:10:00,5.91915,5.92031,5.91847,5.91946,12000000.0
2006-06-13 04:11:00,5.9194,5.92101,5.91933,5.9202,14000000.0
2006-06-13 04:12:00,5.92001,5.92036,5.91878,5.91963,19000000.0
2006-06-13 04:13:00,5.91951,5.92004,5.91859,5.91937,20000000.0
2006-06-13 04:14:00,5.91988,5.91988,5.91818,5.91935,12000000.0
2006-06-13 04:15:00,5.918,5.91919,5.91792,5.91881,8000000.0
2006-06-13 04:16:00,5.91872,5.91916,5.91832,5.91887,13000000.0
2006-06-13 04:17:00,5.91833,5.91928,5.91777,5.91876,15000000.0
2006-06-13 04:18:00,5.91855,5.91936,5.91818,5.91844,9000000.0
2006-06-13 04:19:00,5.91855,5.9205,5.91855,5.9194,12000000.0
2006-06-13 04:20:00,5.91895,5.91991,5.9177,5.9177,9000000.0
2006-06-13 04:21:00,5.91772,5.91959,5.91772,5.91805,17000000.0
2006-06-13 04:22:00,5.91962,5.91999,5.91811,5.91921,14000000.0
2006-06-13 04:23:00,5.91877,5.91979,5.91861,5.91979,10000000.0
2006-06-13 04:24:00,5.9188,5.92002,5.91857,5.91907,12000000.0
2006-06-13 04:25:00,5.91906,5.91964,5.91863,5.91945,10000000.0
2006-06-13 04:26:00,5.91958,5.91983,5.91885,5.91921,7000000.0
2006-06-13 04:27:00,5.91912,5.91935,5.91835,5.91857,15000000.0
2006-06-13 04:28:00,5.91843,5.9188,5.91843,5.9188,7000000.0
2006-06-13 04:29:00,5.91894,5.91995,5.91869,5.91926,14000000.0
2006-06-13 04:30:00,5.91925,5.91932,5.91814,5.91814,11000000.0
2006-06-13 04:31:00,5.91803,5.91947,5.91803,5.91919,15000000.0
2006-06-13 04:32:00,5.91947,5.92017,5.91834,5.91933,17000000.0
2006-06-13 04:33:00,5.91805,5.91909,5.91805,5.91863,14000000.0
2006-06-13 04:34:00,5.91898,5.91907,5.91887,5.919,9000000.0
2006-06-13 04:35:00,5.91942,5.92029,5.91923,5.92007,12000000.0
2006-06-13 04:36:00,5.92018,5.92018,5.91847,5.91898,12000000.0
2006-06-13 04:37:00,5.91891,5.91904,5.91875,5.91875,12000000.0
2006-06-13 04:38:00,5.91879,5.91898,5.9187,5.91874,11000000.0
2006-06-13 04:39:00,5.91889,5.91901,5.9187,5.9187,17000000.0
2006-06-13 04:40:00,5.91887,5.91922,5.91801,5.91839,9000000.0
2006-06-13 04:41:00,5.91862,5.9198,5.91841,5.91902,10000000.0
2006-06-13 04:42:00,5.91958,5.91962,5.91876,5.91876,8000000.0
2006-06-13 04:43:00,5.91789,5.91885,5.91716,5.9182,18000000.0
2006-06-13 04:44:00,5.91787,5.91816,5.91733,5.91756,9000000.0
2006-06-13 04:45:00,5.91768,5.91868,5.91742,5.91767,9000000.0
2006-06-13 04:46:00,5.91797,5.9187,5.91797,5.91849,16000000.0
2006-06-13 04:47:00,5.91832,5.91862,5.9173,5.91795,12000000.0
2006-06-13 04:48:00,5.91798,5.91938,5.91798,5.91845,10000000.0
2006-06-13 04:49:00,5.91862,5.91898,5.91758,5.91819,16000000.0
2006-06-13 04:50:00,5.91821,5.91821,5.91789,5.918,16000000.0
2006-06-13 04:51:00,5.91815,5.91865,5.91754,5.91772,20000000.0
2006-06-13 04:52:00,5.91789,5.919,5.91764,5.91764,13000000.0
2006-06-13 04:53:00,5.91761,5.91823,5.91759,5.91811,11000000.0
2006-06-13 04:54:00,5.91836,5.91846,5.91761,5.91783,11000000.0
2006-06-13 04:55:00,5.91788,5.91931,5.91788,5.91806,12000000.0
2006-06-13 04:56:00,5.91791,5.91795,5.91764,5.91794,16000000.0
2006-06-13 04:57:00,5.9185,5.91959,5.9185,5.91959,7000000.0
2006-06-13 04:58:00,5.92,5.92089,5.91853,5.91949,13000000.0
2006-06-13 04:59:00,5.92,5.92054,5.91937,5.91952,17000000.0
2006-06-13 05:00:00,5.91937,5.91971,5.91865,5.91971,10000000.0
2006-06-13 05:01:00,5.92008,5.92008,5.91836,5.91912,13000000.0
2006-06-13 05:02:00,5.9193,5.92011,5.91824,5.91862,18000000.0
2006-06-13 05:03:00,5.91893,5.91948,5.91855,5.91887,9000000.0
2006-06-13 05:04:00,5.91884,5.91955,5.91798,5.91882,12000000.0
2006-06-13 05:05:00,5.91794,5.91959,5.91794,5.91947,10000000.0
2006-06-13 05:06:00,5.91811,5.9206,5.91811,5.91989,20000000.0
2006-06-13 05:07:00,5.91972,5.92074,5.91852,5.92074,10000000.0
2006-06-13 05:08:00,5.92035,5.92178,5.91965,5.92178,17000000.0
2006-06-13 05:09:00,5.92106,5.92165,5.91971,5.92046,15000000.0
2006-06-13 05:10:00,5.92013,5.9205,5.91919,5.91919,10000000.0
2006-06-13 05:11:00,5.91937,5.92023,5.91937,5.91958,16000000.0
2006-06-13 05:12:00,5.9196,5.91969,5.91944,5.91944,7000000.0
2006-06-13 05:13:00,5.91965,5.92073,5.91964,5.92073,12000000.0
2006-06-13 05:14:00,5.92123,5.92163,5.92118,5.92156,14000000.0
2006-06-13 05:15:00,5.92122,5.92122,5.92022,5.92058,16000000.0
2006-06-13 05:16:00,5.91988,5.92032,5.91868,5.91929,15000000.0
2006-06-13 05:17:00,5.91813,5.91903,5.91805,5.91887,10000000.0
2006-06-13 05:18:00,5.91892,5.92059,5.91884,5.91972,13000000.0
2006-06-13 05:19:00,5.91906,5.9199,5.91811,5.91887,13000000.0
2006-06-13 05:20:00,5.91857,5.91877,5.91768,5.91838,20000000.0
2006-06-13 05:21:00,5.91833,5.91875,5.91818,5.91818,9000000.0
2006-06-13 05:22:00,5.91786,5.9189,5.91735,5.91735,17000000.0
2006-06-13 05:23:00,5.91847,5.92036,5.91847,5.91992,14000000.0
2006-06-13 05:24:00,5.91996,5.92018,5.91833,5.91995,19000000.0
2006-06-13 05:25:00,5.91915,5.92026,5.91882,5.91962,13000000.0
2006-06-13 05:26:00,5.91929,5.91989,5.91863,5.91967,13000000.0
2006-06-13 05:27:00,5.92005,5.92096,5.91989,5.92096,13000000.0
2006-06-13 05:28:00,5.92062,5.92062,5.91827,5.91831,10000000.0
2006-06-13 05:29:00,5.91859,5.91948,5.91771,5.91906,17000000.0
2006-06-13 05:30:00,5.91894,5.91916,5.91888,5.91888,21000000.0
2006-06-13 05:31:00,5.91903,5.91979,5.91782,5.91847,13000000.0
2006-06-13 05:32:00,5.91802,5.91987,5.91794,5.91902,16000000.0
2006-06-13 05:33:00,5.91913,5.91913,5.91752,5.91804,13000000.0
2006-06-13 05:34:00,5.91829,5.91955,5.91786,5.91879,13000000.0
2006-06-13 05:35:00,5.91887,5.91905,5.91778,5.91778,14000000.0
2006-06-13 05:36:00,5.91744,5.91748,5.91721,5.91738,18000000.0
2006-06-13 05:37:00,5.91736,5.91753,5.91723,5.91723,12000000.0
2006-06-13 05:38:00,5.91727,5.91758,5.91725,5.9174,13000000.0
2006-06-13 05:39:00,5.91785,5.91866,5.91679,5.91735,21000000.0
2006-06-13 05:40:00,5.91682,5.91684,5.91654,5.91684,14000000.0
2006-06-13 05:41:00,5.91699,5.91804,5.91699,5.91744,13000000.0
2006-06-13 05:42:00,5.91818,5.91859,5.91818,5.91851,8000000.0
2006-06-13 05:43:00,5.91874,5.91919,5.91818,5.91847,13000000.0
2006-06-13 05:44:00,5.91776,5.9182,5.91677,5.91745,13000000.0
2006-06-13 05:45:00,5.91799,5.91935,5.91694,5.91935,24000000.0
2006-06-13 05:46:00,5.91985,5.91985,5.91749,5.91749,14000000.0
2006-06-13 05:47:00,5.91706,5.91715,5.91686,5.91709,11000000.0
2006-06-13 05:48:00,5.91719,5.91845,5.91672,5.91845,18000000.0
2006-06-13 05:49:00,5.91855,5.91889,5.91763,5.91843,10000000.0
2006-06-13 05:50:00,5.91823,5.91924,5.91811,5.91915,10000000.0
2006-06-13 05:51:00,5.91872,5.91887,5.91737,5.91737,11000000.0
2006-06-13 05:52:00,5.91793,5.91954,5.91768,5.9188,19000000.0
2006-06-13 05:53:00,5.91902,5.91917,5.91792,5.91844,15000000.0
2006-06-13 05:54:00,5.91994,5.91994,5.91779,5.91779,7000000.0
2006-06-13 05:55:00,5.91722,5.91929,5.91722,5.91786,12000000.0
2006-06-13 05:56:00,5.91816,5.91819,5.91791,5.91805,16000000.0
2006-06-13 05:57:00,5.91862,5.91964,5.91805,5.9189,11000000.0
2006-06-13 05:58:00,5.91893,5.91961,5.91823,5.91868,22000000.0
2006-06-13 05:59:00,5.91848,5.91919,5.91776,5.91883,9000000.0
2006-06-13 06:00:00,5.91825,5.91901,5.91806,5.91819,17000000.0
2006-06-13 06:01:00,5.919,5.91985,5.91807,5.91911,18000000.0
2006-06-13 06:02:00,5.91826,5.91978,5.91826,5.91925,18000000.0
2006-06-13 06:03:00,5.91941,5.91986,5.91913,5.91913,16000000.0
2006-06-13 06:04:00,5.91912,5.92033,5.9187,5.91956,8000000.0
2006-06-13 06:05:00,5.92047,5.92067,5.91856,5.91935,10000000.0
2006-06-13 06:06:00,5.91953,5.9204,5.91834,5.92017,27000000.0
2006-06-13 06:07:00,5.91943,5.92003,5.91826,5.91977,17000000.0
2006-06-13 06:08:00,5.91855,5.91962,5.91836,5.91836,14000000.0
2006-06-13 06:09:00,5.9183,5.91948,5.9183,5.91857,13000000.0
2006-06-13 06:10:00,5.91825,5.91845,5.91815,5.91838,14000000.0
2006-06-13 06:11:00,5.91862,5.92013,5.91862,5.91892,16000000.0
2006-06-13 06:12:00,5.91958,5.9205,5.91943,5.91943,17000000.0
2006-06-13 06:13:00,5.91948,5.92132,5.91944,5.92061,14000000.0
2006-06-13 06:14:00,5.92027,5.92189,5.92027,5.92121,12000000.0
2006-06-13 06:15:00,5.92112,5.92142,5.92006,5.92107,13000000.0
2006-06-13 06:16:00,5.92101,5.92199,5.92,5.92012,14000000.0
2006-06-13 06:17:00,5.91946,5.92163,5.91946,5.92136,11000000.0
2006-06-13 06:18:00,5.92073,5.92181,5.91995,5.92092,12000000.0
2006-06-13 06:19:00,5.92164,5.9219,5.9199,5.9199,19000000.0
2006-06-13 06:20:00,5.92038,5.92115,5.91994,5.92051,11000000.0
2006-06-13 06:21:00,5.91993,5.92024,5.91993,5.92008,9000000.0
2006-06-13 06:22:00,5.92001,5.92118,5.91998,5.92099,22000000.0
2006-06-13 06:23:00,5.92104,5.92127,5.92002,5.92101,18000000.0
2006-06-13 06:24:00,5.91965,5.92113,5.91948,5.92094,8000000.0
2006-06-13 06:25:00,5.92049,5.921,5.92011,5.92048,9000000.0
2006-06-13 06:26:00,5.92053,5.92122,5.91991,5.92068,13000000.0
2006-06-13 06:27:00,5.92089,5.922,5.9205,5.92172,15000000.0
2006-06-13 06:28:00,5.92233,5.92236,5.9211,5.92236,18000000.0
2006-06-13 06:29:00,5.92173,5.9222,5.92079,5.92145,16000000.0
2006-06-13 06:30:00,5.92207,5.92243,5.92168,5.92185,10000000.0
2006-06-13 06:31:00,5.92178,5.9226,5.92109,5.92148,13000000.0
2006-06-13 06:32:00,5.92148,5.92181,5.92099,5.92106,10000000.0
2006-06-13 06:33:00,5.92098,5.92163,5.92072,5.92136,10000000.0
2006-06-13 06:34:00,5.92114,5.92121,5.9197,5.92049,15000000.0
2006-06-13 06:35:00,5.92094,5.92125,5.91952,5.91989,13000000.0
2006-06-13 06:36:00,5.92116,5.92196,5.9204,5.92196,23000000.0
2006-06-13 06:37:00,5.92079,5.9211,5.92043,5.92051,11000000.0
2006-06-13 06:38:00,5.92078,5.92135,5.92001,5.92001,17000000.0
2006-06-13 06:39:00,5.91987,5.9199,5.91968,5.91968,8000000.0
2006-06-13 06:40:00,5.92009,5.92077,5.91969,5.92049,15000000.0
2006-06-13 06:41:00,5.92049,5.92063,5.91946,5.91969,15000000.0
2006-06-13 06:42:00,5.92016,5.92158,5.92016,5.92087,16000000.0
2006-06-13 06:43:00,5.92074,5.92085,5.9196,5.92027,12000000.0
2006-06-13 06:44:00,5.92052,5.92178,5.92052,5.92178,13000000.0
2006-06-13 06:45:00,5.92109,5.9215,5.91963,5.9201,14000000.0
2006-06-13 06:46:00,5.92008,5.92051,5.9187,5.9187,12000000.0
2006-06-13 06:47:00,5.92004,5.92057,5.91944,5.92057,11000000.0
2006-06-13 06:48:00,5.92085,5.92102,5.91929,5.91929,15000000.0
2006-06-13 06:49:00,5.919,5.92043,5.919,5.92025,17000000.0
2006-06-13 06:50:00,5.92057,5.9206,5.92028,5.92028,13000000.0
2006-06-13 06:51:00,5.92046,5.92052,5.92038,5.92043,8000000.0
2006-06-13 06:52:00,5.92061,5.92065,5.92035,5.92045,14000000.0
2006-06-13 06:53:00,5.92097,5.92137,5.91968,5.91994,13000000.0
2006-06-13 06:54:00,5.92109,5.92109,5.9199,5.92054,8000000.0
2006-06-13 06:55:00,5.92109,5.92144,5.92009,5.92009,10000000.0
2006-06-13 06:56:00,5.92009,5.92221,5.92009,5.92221,11000000.0
2006-06-13 06:57:00,5.92238,5.92238,5.91977,5.92103,17000000.0
2006-06-13 06:58:00,5.92002,5.92125,5.92002,5.9206,12000000.0
2006-06-13 06:59:00,5.92044,5.92116,5.91976,5.9206,14000000.0
2006-06-13 07:00:00,5.92069,5.92076,5.91965,5.91973,11000000.0
2006-06-13 07:01:00,5.91991,5.92115,5.91991,5.92096,10000000.0
2006-06-13 07:02:00,5.92133,5.92147,5.92015,5.92129,14000000.0
2006-06-13 07:03:00,5.92058,5.92199,5.91997,5.92101,7000000.0
2006-06-13 07:04:00,5.92213,5.92269,5.92133,5.92153,16000000.0
2006-06-13 07:05:00,5.9214,5.92196,5.92067,5.9213,15000000.0
2006-06-13 07:06:00,5.92112,5.9225,5.9211,5.92177,16000000.0
2006-06-13 07:07:00,5.92157,5.92217,5.92107,5.92214,12000000.0
2006-06-13 07:08:00,5.92048,5.92188,5.92048,5.92188,8000000.0
2006-06-13 07:09:00,5.92195,5.92212,5.92061,5.92123,8000000.0
2006-06-13 07:10:00,5.92194,5.92194,5.91964,5.91964,16000000.0
2006-06-13 07:11:00,5.92117,5.92119,5.92034,5.92116,17000000.0
2006-06-13 07:12:00,5.92141,5.92141,5.91986,5.91986,20000000.0
2006-06-13 07:13:00,5.92081,5.92144,5.91997,5.92107,18000000.0
2006-06-13 07:14:00,5.92107,5.92132,5.92019,5.92121,11000000.0
2006-06-13 07:15:00,5.92105,5.92105,5.91865,5.92047,18000000.0
2006-06-13 07:16:00,5.91978,5.92053,5.91907,5.91943,18000000.0
2006-06-13 07:17:00,5.91948,5.91948,5.9181,5.91879,12000000.0
2006-06-13 07:18:00,5.919,5.91992,5.91766,5.9182,18000000.0
2006-06-13 07:19:00,5.91858,5.91976,5.91858,5.9188,14000000.0
2006-06-13 07:20:00,5.91885,5.91975,5.91802,5.91958,18000000.0
2006-06-13 07:21:00,5.9197,5.91973,5.91849,5.91973,13000000.0
2006-06-13 07:22:00,5.92,5.92,5.91813,5.91917,14000000.0
2006-06-13 07:23:00,5.92002,5.92047,5.91923,5.91952,15000000.0
2006-06-13 07:24:00,5.91961,5.92011,5.91915,5.91968,16000000.0
2006-06-13 07:25:00,5.91915,5.91971,5.91825,5.91832,15000000.0
2006-06-13 07:26:00,5.91887,5.91947,5.91787,5.91813,13000000.0
2006-06-13 07:27:00,5.91828,5.91844,5.91698,5.91816,12000000.0
2006-06-13 07:28:00,5.91822,5.91845,5.91714,5.91802,22000000.0
2006-06-13 07:29:00,5.91877,5.9191,5.91708,5.91746,16000000.0
2006-06-13 07:30:00,5.91691,5.9173,5.91569,5.91609,14000000.0
2006-06-13 07:31:00,5.91601,5.91664,5.91487,5.91602,13000000.0
2006-06-13 07:32:00,5.91612,5.91645,5.91578,5.9162,9000000.0
2006-06-13 07:33:00,5.91591,5.91641,5.91538,5.91547,7000000.0
2006-06-13 07:34:00,5.91579,5.91764,5.9151,5.91764,18000000.0
2006-06-13 07:35:00,5.91733,5.91785,5.91648,5.91785,9000000.0
2006-06-13 07:36:00,5.91794,5.91805,5.91689,5.91805,13000000.0
2006-06-13 07:37:00,5.91794,5.91803,5.91749,5.91785,11000000.0
2006-06-13 07:38:00,5.91805,5.91808,5.91658,5.91734,11000000.0
2006-06-13 07:39:00,5.91759,5.91947,5.91725,5.91947,19000000.0
2006-06-13 07:40:00,5.91925,5.91933,5.91828,5.91854,11000000.0
2006-06-13 07:41:00,5.91929,5.92018,5.91893,5.91906,7000000.0
2006-06-13 07:42:00,5.91956,5.92052,5.9188,5.9188,13000000.0
2006-06-13 07:43:00,5.91988,5.91988,5.91813,5.9184,14000000.0
2006-06-13 07:44:00,5.91948,5.91988,5.91849,5.91924,10000000.0
2006-06-13 07:45:00,5.92027,5.92038,5.9187,5.91941,8000000.0
2006-06-13 07:46:00,5.91879,5.92129,5.91879,5.9195,13000000.0
2006-06-13 07:47:00,5.91917,5.91944,5.91764,5.91796,15000000.0
2006-06-13 07:48:00,5.91838,5.92024,5.91838,5.92004,13000000.0
2006-06-13 07:49:00,5.91988,5.92024,5.91889,5.92024,10000000.0
2006-06-13 07:50:00,5.91966,5.92086,5.91885,5.91885,17000000.0
2006-06-13 07:51:00,5.91911,5.91995,5.91838,5.91868,16000000.0
2006-06-13 07:52:00,5.91924,5.91936,5.91726,5.91936,13000000.0
2006-06-13 07:53:00,5.91821,5.91857,5.9174,5.9174,10000000.0
2006-06-13 07:54:00,5.91761,5.92027,5.91761,5.9195,11000000.0
2006-06-13 07:55:00,5.91989,5.92042,5.91866,5.9197,12000000.0
2006-06-13 07:56:00,5.92027,5.92027,5.91801,5.91885,13000000.0
2006-06-13 07:57:00,5.91913,5.91946,5.91789,5.91831,8000000.0
2006-06-13 07:58:00,5.91911,5.91961,5.91806,5.91872,14000000.0
2006-06-13 07:59:00,5.91924,5.91924,5.91786,5.91802,15000000.0
2006-06-13 08:00:00,5.91905,5.91963,5.91796,5.91904,10000000.0
2006-06-13 08:01:00,5.91922,5.92002,5.91804,5.92002,13000000.0
2006-06-13 08:02:00,5.9194,5.92029,5.918,5.918,14000000.0
2006-06-13 08:03:00,5.91766,5.91966,5.91766,5.91876,12000000.0
2006-06-13 08:04:00,5.91941,5.92296,5.91941,5.92296,16000000.0
2006-06-13 08:05:00,5.92316,5.92399,5.92196,5.92242,14000000.0
2006-06-13 08:06:00,5.92205,5.92305,5.92127,5.92283,19000000.0
2006-06-13 08:07:00,5.92375,5.92563,5.92322,5.92556,19000000.0
2006-06-13 08:08:00,5.92633,5.92633,5.92365,5.92398,11000000.0
2006-06-13 08:09:00,5.92365,5.92365,5.92152,5.92152,10000000.0
2006-06-13 08:10:00,5.92088,5.92317,5.92088,5.92212,16000000.0
2006-06-13 08:11:00,5.92236,5.92288,5.92182,5.92222,9000000.0
2006-06-13 08:12:00,5.92236,5.92243,5.92088,5.922,10000000.0
2006-06-13 08:13:00,5.92258,5.9229,5.92139,5.92223,11000000.0
2006-06-13 08:14:00,5.92196,5.92248,5.92105,5.92127,12000000.0
2006-06-13 08:15:00,5.92093,5.9227,5.92059,5.92152,15000000.0
2006-06-13 08:16:00,5.92296,5.92317,5.9211,5.92317,14000000.0
2006-06-13 08:17:00,5.92238,5.9224,5.92102,5.92217,10000000.0
2006-06-13 08:18:00,5.92189,5.92189,5.92099,5.92153,9000000.0
2006-06-13 08:19:00,5.92162,5.92197,5.92083,5.92168,11000000.0
2006-06-13 08:20:00,5.92204,5.92223,5.92063,5.92223,11000000.0
2006-06-13 08:21:00,5.92204,5.92223,5.92102,5.92223,20000000.0
2006-06-13 08:22:00,5.92063,5.92085,5.91907,5.91907,8000000.0
2006-06-13 08:23:00,5.91956,5.91977,5.91864,5.91936,12000000.0
2006-06-13 08:24:00,5.91837,5.92095,5.91837,5.92085,13000000.0
2006-06-13 08:25:00,5.91965,5.92066,5.91875,5.92057,12000000.0
2006-06-13 08:26:00,5.92046,5.92078,5.91905,5.92061,13000000.0
2006-06-13 08:27:00,5.92099,5.92109,5.91925,5.91933,11000000.0
2006-06-13 08:28:00,5.91881,5.92013,5.91877,5.91978,8000000.0
2006-06-13 08:29:00,5.92073,5.92101,5.91895,5.91895,12000000.0
2006-06-13 08:30:00,5.92014,5.92014,5.91837,5.91837,11000000.0
2006-06-13 08:31:00,5.91758,5.91873,5.91748,5.91857,10000000.0
2006-06-13 08:32:00,5.91826,5.9196,5.91821,5.91959,13000000.0
2006-06-13 08:33:00,5.91982,5.91996,5.91882,5.91996,11000000.0
2006-06-13 08:34:00,5.91995,5.9205,5.91925,5.9201,17000000.0
2006-06-13 08:35:00,5.91989,5.92107,5.91952,5.92107,11000000.0
2006-06-13 08:36:00,5.92146,5.92146,5.91947,5.92025,10000000.0
2006-06-13 08:37:00,5.91862,5.92021,5.91841,5.91966,9000000.0
2006-06-13 08:38:00,5.92031,5.92035,5.91872,5.91894,18000000.0
2006-06-13 08:39:00,5.91824,5.9198,5.91776,5.91955,8000000.0
2006-06-13 08:40:00,5.92037,5.92051,5.91979,5.9203,7000000.0
2006-06-13 08:41:00,5.91988,5.92118,5.91921,5.91984,16000000.0
2006-06-13 08:42:00,5.91987,5.92083,5.91948,5.91948,14000000.0
2006-06-13 08:43:00,5.91908,5.92035,5.9188,5.91996,12000000.0
2006-06-13 08:44:00,5.92161,5.92321,5.92149,5.92313,9000000.0
2006-06-13 08:45:00,5.92301,5.924,5.92186,5.92311,18000000.0
2006-06-13 08:46:00,5.92333,5.92354,5.9218,5.9228,14000000.0
2006-06-13 08:47:00,5.92271,5.92271,5.92094,5.92112,18000000.0
2006-06-13 08:48:00,5.92161,5.92191,5.92048,5.92166,12000000.0
2006-06-13 08:49:00,5.92146,5.92265,5.92094,5.92125,14000000.0
2006-06-13 08:50:00,5.9215,5.92205,5.92074,5.92087,16000000.0
2006-06-13 08:51:00,5.92113,5.92318,5.91963,5.92218,21000000.0
2006-06-13 08:52:00,5.92229,5.92272,5.92098,5.92242,20000000.0
2006-06-13 08:53:00,5.92226,5.92226,5.92139,5.92178,7000000.0
2006-06-13 08:54:00,5.92155,5.92162,5.92028,5.92104,17000000.0
2006-06-13 08:55:00,5.92111,5.92199,5.92057,5.92141,12000000.0
2006-06-13 08:56:00,5.92164,5.92231,5.92136,5.92177,17000000.0
2006-06-13 08:57:00,5.92156,5.92227,5.91963,5.92194,16000000.0
2006-06-13 08:58:00,5.92244,5.92463,5.9221,5.92391,12000000.0
2006-06-13 08:59:00,5.92492,5.92569,5.92382,5.92569,13000000.0
2006-06-13 09:00:00,5.92519,5.92711,5.92511,5.92689,17000000.0
2006-06-13 09:01:00,5.92777,5.92875,5.92672,5.9278,13000000.0
2006-06-13 09:02:00,5.92666,5.92766,5.92573,5.92573,8000000.0
2006-06-13 09:03:00,5.92651,5.92682,5.92525,5.92641,16000000.0
2006-06-13 09:04:00,5.92733,5.92761,5.92622,5.92625,8000000.0
2006-06-13 09:05:00,5.9264,5.92678,5.92547,5.92566,11000000.0
2006-06-13 09:06:00,5.92607,5.92676,5.92572,5.92625,10000000.0
2006-06-13 09:07:00,5.92681,5.92681,5.92488,5.92547,10000000.0
2006-06-13 09:08:00,5.92466,5.92579,5.92392,5.92568,19000000.0
2006-06-13 09:09:00,5.9245,5.92505,5.92292,5.9239,16000000.0
2006-06-13 09:10:00,5.92376,5.92386,5.9221,5.92276,8000000.0
2006-06-13 09:11:00,5.9231,5.9231,5.92196,5.92196,11000000.0
2006-06-13 09:12:00,5.9223,5.92356,5.92222,5.92262,16000000.0
2006-06-13 09:13:00,5.92346,5.924,5.92222,5.924,15000000.0
2006-06-13 09:14:00,5.92367,5.9237,5.92179,5.92221,17000000.0
2006-06-13 09:15:00,5.92263,5.92303,5.92188,5.92197,12000000.0
2006-06-13 09:16:00,5.92154,5.92187,5.92003,5.92187,14000000.0
2006-06-13 09:17:00,5.92205,5.92205,5.92046,5.92098,14000000.0
2006-06-13 09:18:00,5.92127,5.92311,5.92084,5.92311,18000000.0
2006-06-13 09:19:00,5.92361,5.92373,5.92325,5.92338,14000000.0
2006-06-13 09:20:00,5.92326,5.92326,5.92126,5.92126,18000000.0
2006-06-13 09:21:00,5.92196,5.92196,5.92005,5.92086,17000000.0
2006-06-13 09:22:00,5.92036,5.92063,5.91908,5.91993,13000000.0
2006-06-13 09:23:00,5.9193,5.91937,5.91745,5.91761,12000000.0
2006-06-13 09:24:00,5.91781,5.91822,5.9172,5.91802,14000000.0
2006-06-13 09:25:00,5.91776,5.91776,5.91523,5.91658,9000000.0
2006-06-13 09:26:00,5.91669,5.91895,5.91661,5.91792,13000000.0
2006-06-13 09:27:00,5.91846,5.91854,5.91713,5.91752,13000000.0
2006-06-13 09:28:00,5.918,5.91912,5.91722,5.91846,19000000.0
2006-06-13 09:29:00,5.91839,5.91946,5.91801,5.91909,14000000.0
2006-06-13 09:30:00,5.91796,5.92012,5.91796,5.91898,15000000.0
2006-06-13 09:31:00,5.91866,5.92004,5.91844,5.91988,11000000.0
2006-06-13 09:32:00,5.92013,5.92055,5.91825,5.91825,16000000.0
2006-06-13 09:33:00,5.92,5.92027,5.91889,5.9199,9000000.0
2006-06-13 09:34:00,5.92081,5.92081,5.91899,5.9202,18000000.0
2006-06-13 09:35:00,5.92005,5.92095,5.9196,5.92095,14000000.0
2006-06-13 09:36:00,5.92063,5.92163,5.91959,5.92099,16000000.0
2006-06-13 09:37:00,5.92118,5.92289,5.92118,5.92167,20000000.0
2006-06-13 09:38:00,5.92268,5.92484,5.92268,5.92378,19000000.0
2006-06-13 09:39:00,5.92398,5.92398,5.92222,5.92253,16000000.0
2006-06-13 09:40:00,5.9233,5.9237,5.92227,5.92363,12000000.0
2006-06-13 09:41:00,5.92349,5.92397,5.92248,5.92373,18000000.0
2006-06-13 09:42:00,5.92507,5.92513,5.92394,5.92401,16000000.0
2006-06-13 09:43:00,5.92346,5.92521,5.92319,5.9238,15000000.0
2006-06-13 09:44:00,5.92394,5.92545,5.92364,5.92394,13000000.0
2006-06-13 09:45:00,5.92476,5.92554,5.92334,5.92406,13000000.0
2006-06-13 09:46:00,5.92377,5.9244,5.92262,5.9233,17000000.0
2006-06-13 09:47:00,5.92371,5.92447,5.92266,5.92373,13000000.0
2006-06-13 09:48:00,5.92311,5.92486,5.92303,5.92348,16000000.0
2006-06-13 09:49:00,5.92366,5.9249,5.92323,5.92486,17000000.0
2006-06-13 09:50:00,5.92442,5.9248,5.92345,5.9244,12000000.0
2006-06-13 09:51:00,5.92395,5.92492,5.9235,5.92485,16000000.0
2006-06-13 09:52:00,5.92517,5.92551,5.92355,5.92355,16000000.0
2006-06-13 09:53:00,5.92435,5.92524,5.92398,5.92448,15000000.0
2006-06-13 09:54:00,5.92287,5.92378,5.92249,5.92353,15000000.0
2006-06-13 09:55:00,5.92388,5.92418,5.92269,5.92418,15000000.0
2006-06-13 09:56:00,5.92356,5.92448,5.92192,5.92192,17000000.0
2006-06-13 09:57:00,5.92321,5.92358,5.92226,5.92314,12000000.0
2006-06-13 09:58:00,5.92229,5.92365,5.92229,5.9235,14000000.0
2006-06-13 09:59:00,5.92245,5.92298,5.92202,5.92244,10000000.0
2006-06-13 10:00:00,5.92223,5.92318,5.9217,5.92308,11000000.0
2006-06-13 10:01:00,5.92319,5.92348,5.92201,5.92204,24000000.0
2006-06-13 10:02:00,5.92212,5.92277,5.92148,5.92168,14000000.0
2006-06-13 10:03:00,5.92204,5.92204,5.92087,5.92176,16000000.0
2006-06-13 10:04:00,5.92202,5.92202,5.92109,5.92174,10000000.0
2006-06-13 10:05:00,5.92086,5.92098,5.92005,5.92078,10000000.0
2006-06-13 10:06:00,5.91893,5.9195,5.91841,5.91924,9000000.0
2006-06-13 10:07:00,5.91951,5.92002,5.91859,5.91895,11000000.0
2006-06-13 10:08:00,5.91816,5.92012,5.91816,5.92012,9000000.0
2006-06-13 10:09:00,5.91989,5.9201,5.91923,5.91923,11000000.0
2006-06-13 10:10:00,5.91918,5.91927,5.91774,5.9188,15000000.0
2006-06-13 10:11:00,5.91854,5.9187,5.91648,5.9173,16000000.0
2006-06-13 10:12:00,5.91736,5.91837,5.91668,5.91764,19000000.0
2006-06-13 10:13:00,5.91849,5.91891,5.91742,5.91891,9000000.0
2006-06-13 10:14:00,5.91977,5.91985,5.91833,5.91962,11000000.0
2006-06-13 10:15:00,5.91937,5.91958,5.91673,5.91676,8000000.0
2006-06-13 10:16:00,5.91713,5.91745,5.91594,5.91594,17000000.0
2006-06-13 10:17:00,5.91665,5.91739,5.9162,5.91667,16000000.0
2006-06-13 10:18:00,5.9158,5.9171,5.91558,5.9171,16000000.0
2006-06-13 10:19:00,5.91591,5.91591,5.91371,5.91427,17000000.0
2006-06-13 10:20:00,5.91571,5.91594,5.91437,5.91449,16000000.0
2006-06-13 10:21:00,5.91503,5.91572,5.91453,5.91535,7000000.0
2006-06-13 10:22:00,5.91552,5.91602,5.91502,5.91602,10000000.0
2006-06-13 10:23:00,5.91479,5.9161,5.91455,5.91455,14000000.0
2006-06-13 10:24:00,5.91561,5.91773,5.91556,5.91773,13000000.0
2006-06-13 10:25:00,5.91621,5.91713,5.9154,5.91609,12000000.0
2006-06-13 10:26:00,5.9162,5.91705,5.91559,5.91584,11000000.0
2006-06-13 10:27:00,5.91621,5.91853,5.91618,5.91808,13000000.0
2006-06-13 10:28:00,5.91844,5.91844,5.91703,5.91703,13000000.0
2006-06-13 10:29:00,5.91765,5.91769,5.91611,5.91611,11000000.0
2006-06-13 10:30:00,5.91616,5.91701,5.91584,5.91701,9000000.0
2006-06-13 10:31:00,5.91714,5.91773,5.91631,5.91692,16000000.0
2006-06-13 10:32:00,5.91815,5.91867,5.91764,5.918,9000000.0
2006-06-13 10:33:00,5.91753,5.91876,5.9171,5.91876,12000000.0
2006-06-13 10:34:00,5.91762,5.91834,5.91701,5.91785,11000000.0
2006-06-13 10:35:00,5.9202,5.9202,5.91801,5.91924,17000000.0
2006-06-13 10:36:00,5.92005,5.92069,5.919,5.92069,10000000.0
2006-06-13 10:37:00,5.91911,5.92021,5.91766,5.91817,15000000.0
2006-06-13 10:38:00,5.91911,5.91947,5.91726,5.91857,17000000.0
2006-06-13 10:39:00,5.9182,5.91866,5.91624,5.91646,13000000.0
2006-06-13 10:40:00,5.91682,5.91724,5.91628,5.91663,10000000.0
2006-06-13 10:41:00,5.9174,5.91743,5.91599,5.91653,15000000.0
2006-06-13 10:42:00,5.91673,5.91749,5.9159,5.91737,12000000.0
2006-06-13 10:43:00,5.91774,5.91831,5.91639,5.91722,13000000.0
2006-06-13 10:44:00,5.917,5.91765,5.91648,5.91648,12000000.0
2006-06-13 10:45:00,5.91749,5.91772,5.91624,5.91678,13000000.0
2006-06-13 10:46:00,5.91705,5.91747,5.91559,5.91596,13000000.0
2006-06-13 10:47:00,5.91613,5.91668,5.91537,5.91563,7000000.0
2006-06-13 10:48:00,5.91562,5.91656,5.91474,5.91477,12000000.0
2006-06-13 10:49:00,5.91597,5.91644,5.91504,5.91591,10000000.0
2006-06-13 10:50:00,5.91678,5.91712,5.91607,5.91623,14000000.0
2006-06-13 10:51:00,5.91697,5.91723,5.91615,5.91677,11000000.0
2006-06-13 10:52:00,5.91733,5.91764,5.91567,5.91567,20000000.0
2006-06-13 10:53:00,5.9163,5.9172,5.9163,5.91701,9000000.0
2006-06-13 10:54:00,5.91731,5.91731,5.91557,5.91574,18000000.0
2006-06-13 10:55:00,5.91641,5.91648,5.91513,5.91612,10000000.0
2006-06-13 10:56:00,5.91632,5.91632,5.91517,5.91558,11000000.0
2006-06-13 10:57:00,5.91528,5.91565,5.91488,5.91552,8000000.0
2006-06-13 10:58:00,5.91553,5.91691,5.91547,5.91651,10000000.0
2006-06-13 10:59:00,5.91665,5.91795,5.91648,5.91719,10000000.0
2006-06-13 11:00:00,5.91841,5.92328,5.91841,5.92317,15000000.0
2006-06-13 11:01:00,5.92294,5.9231,5.92032,5.92088,12000000.0
2006-06-13 11:02:00,5.92165,5.92295,5.92151,5.92295,8000000.0
2006-06-13 11:03:00,5.92355,5.92355,5.92147,5.92197,11000000.0
2006-06-13 11:04:00,5.92132,5.92288,5.92106,5.9215,15000000.0
2006-06-13 11:05:00,5.92164,5.92211,5.92009,5.92211,17000000.0
2006-06-13 11:06:00,5.92142,5.92217,5.92033,5.9209,12000000.0
2006-06-13 11:07:00,5.91996,5.92104,5.91966,5.92038,11000000.0
2006-06-13 11:08:00,5.92008,5.92158,5.91863,5.92073,22000000.0
2006-06-13 11:09:00,5.92052,5.92089,5.91973,5.92089,9000000.0
2006-06-13 11:10:00,5.91996,5.92128,5.91973,5.92126,16000000.0
2006-06-13 11:11:00,5.92211,5.92265,5.92132,5.9222,7000000.0
2006-06-13 11:12:00,5.92296,5.92356,5.92159,5.92177,15000000.0
2006-06-13 11:13:00,5.92195,5.92254,5.92113,5.92254,11000000.0
2006-06-13 11:14:00,5.92188,5.9236,5.92165,5.92317,18000000.0
2006-06-13 11:15:00,5.92436,5.92478,5.92287,5.92287,11000000.0
2006-06-13 11:16:00,5.9222,5.923,5.92118,5.9223,13000000.0
2006-06-13 11:17:00,5.92258,5.9236,5.92134,5.92183,13000000.0
2006-06-13 11:18:00,5.92158,5.92208,5.92113,5.92125,9000000.0
2006-06-13 11:19:00,5.92121,5.92196,5.92102,5.92114,17000000.0
2006-06-13 11:20:00,5.92164,5.92217,5.92045,5.92111,14000000.0
2006-06-13 11:21:00,5.92136,5.92205,5.92002,5.92137,14000000.0
2006-06-13 11:22:00,5.92089,5.921,5.91952,5.92068,22000000.0
2006-06-13 11:23:00,5.92003,5.92003,5.91922,5.91922,8000000.0
2006-06-13 11:24:00,5.91883,5.92082,5.91864,5.91986,18000000.0
2006-06-13 11:25:00,5.92008,5.92045,5.91951,5.92045,9000000.0
2006-06-13 11:26:00,5.9211,5.92311,5.92091,5.9228,15000000.0
2006-06-13 11:27:00,5.9231,5.9231,5.92103,5.92103,10000000.0
2006-06-13 11:28:00,5.92167,5.92206,5.92088,5.92147,13000000.0
2006-06-13 11:29:00,5.92079,5.9212,5.91954,5.92068,17000000.0
2006-06-13 11:30:00,5.9206,5.92135,5.91971,5.92043,13000000.0
2006-06-13 11:31:00,5.91985,5.92094,5.91976,5.92076,12000000.0
2006-06-13 11:32:00,5.92058,5.92156,5.92038,5.92125,20000000.0
2006-06-13 11:33:00,5.92117,5.92141,5.92024,5.92141,16000000.0
2006-06-13 11:34:00,5.92148,5.92155,5.92026,5.92132,13000000.0
2006-06-13 11:35:00,5.92131,5.92168,5.92007,5.92168,14000000.0
2006-06-13 11:36:00,5.92165,5.92218,5.92052,5.92218,11000000.0
2006-06-13 11:37:00,5.92121,5.92123,5.9199,5.92059,16000000.0
2006-06-13 11:38:00,5.92112,5.92173,5.92046,5.92109,8000000.0
2006-06-13 11:39:00,5.92103,5.92151,5.92031,5.92031,11000000.0
2006-06-13 11:40:00,5.92119,5.92148,5.91962,5.92103,12000000.0
2006-06-13 11:41:00,5.92034,5.92169,5.92006,5.9214,10000000.0
2006-06-13 11:42:00,5.92104,5.92207,5.92058,5.92155,10000000.0
2006-06-13 11:43:00,5.92081,5.92158,5.91887,5.91937,17000000.0
2006-06-13 11:44:00,5.91937,5.91954,5.91751,5.91785,15000000.0
2006-06-13 11:45:00,5.917,5.91711,5.91574,5.9165,16000000.0
2006-06-13 11:46:00,5.91557,5.91557,5.91368,5.91368,7000000.0
2006-06-13 11:47:00,5.91296,5.91343,5.91067,5.91137,16000000.0
2006-06-13 11:48:00,5.91152,5.91288,5.91045,5.91281,13000000.0
2006-06-13 11:49:00,5.91188,5.91309,5.91169,5.91309,10000000.0
2006-06-13 11:50:00,5.91306,5.91306,5.9107,5.9107,12000000.0
2006-06-13 11:51:00,5.90975,5.91151,5.90975,5.91083,14000000.0
2006-06-13 11:52:00,5.91141,5.91141,5.90941,5.91042,18000000.0
2006-06-13 11:53:00,5.91077,5.9126,5.91006,5.91243,16000000.0
2006-06-13 11:54:00,5.91215,5.91348,5.91195,5.91282,8000000.0
2006-06-13 11:55:00,5.91362,5.91429,5.91227,5.91345,8000000.0
2006-06-13 11:56:00,5.91284,5.91324,5.91108,5.91173,8000000.0
2006-06-13 11:57:00,5.9109,5.91265,5.91087,5.91207,11000000.0
2006-06-13 11:58:00,5.91145,5.91194,5.91031,5.91194,14000000.0
2006-06-13 11:59:00,5.91118,5.91163,5.9108,5.91148,11000000.0
2006-06-13 12:00:00,5.91241,5.91259,5.91083,5.91259,15000000.0
2006-06-13 12:01:00,5.91274,5.91303,5.91204,5.9125,13000000.0
2006-06-13 12:02:00,5.91213,5.91228,5.91105,5.91161,15000000.0
2006-06-13 12:03:00,5.91134,5.91234,5.91071,5.91234,11000000.0
2006-06-13 12:04:00,5.91111,5.91127,5.91007,5.91017,9000000.0
2006-06-13 12:05:00,5.91223,5.91236,5.91084,5.91116,9000000.0
2006-06-13 12:06:00,5.91112,5.91272,5.91112,5.91234,15000000.0
2006-06-13 12:07:00,5.91273,5.91273,5.91172,5.91172,11000000.0
2006-06-13 12:08:00,5.91206,5.91364,5.91206,5.91287,8000000.0
2006-06-13 12:09:00,5.913,5.91385,5.91271,5.91317,18000000.0
2006-06-13 12:10:00,5.91328,5.91432,5.913,5.91371,14000000.0
2006-06-13 12:11:00,5.91323,5.91372,5.9127,5.91322,9000000.0
2006-06-13 12:12:00,5.91315,5.91391,5.91281,5.91281,18000000.0
2006-06-13 12:13:00,5.91235,5.91343,5.91235,5.91331,12000000.0
2006-06-13 12:14:00,5.91276,5.91276,5.91141,5.91177,10000000.0
2006-06-13 12:15:00,5.91063,5.91205,5.90979,5.91032,8000000.0
2006-06-13 12:16:00,5.90894,5.90913,5.90708,5.90849,14000000.0
2006-06-13 12:17:00,5.90774,5.90893,5.90693,5.90893,13000000.0
2006-06-13 12:18:00,5.90881,5.91107,5.90874,5.91107,10000000.0
2006-06-13 12:19:00,5.91078,5.91226,5.91054,5.91226,11000000.0
2006-06-13 12:20:00,5.91098,5.91171,5.91041,5.91069,8000000.0
2006-06-13 12:21:00,5.91049,5.91085,5.90853,5.9105,20000000.0
2006-06-13 12:22:00,5.90938,5.91023,5.90852,5.91006,14000000.0
2006-06-13 12:23:00,5.90997,5.90997,5.90763,5.90843,11000000.0
2006-06-13 12:24:00,5.90817,5.90883,5.90696,5.90766,17000000.0
2006-06-13 12:25:00,5.90745,5.90825,5.90645,5.90711,12000000.0
2006-06-13 12:26:00,5.90663,5.90777,5.90645,5.90777,7000000.0
2006-06-13 12:27:00,5.90754,5.90842,5.9071,5.90738,7000000.0
2006-06-13 12:28:00,5.90789,5.9095,5.9077,5.90939,19000000.0
2006-06-13 12:29:00,5.91012,5.91012,5.90806,5.90874,12000000.0
2006-06-13 12:30:00,5.90886,5.90989,5.90848,5.90989,10000000.0
2006-06-13 12:31:00,5.9103,5.9103,5.9093,5.90938,12000000.0
2006-06-13 12:32:00,5.90947,5.91007,5.90885,5.90915,12000000.0
2006-06-13 12:33:00,5.90972,5.91172,5.9096,5.91172,15000000.0
2006-06-13 12:34:00,5.91061,5.91137,5.90993,5.91137,12000000.0
2006-06-13 12:35:00,5.91136,5.91167,5.91027,5.91127,12000000.0
2006-06-13 12:36:00,5.91066,5.91201,5.91066,5.91152,15000000.0
2006-06-13 12:37:00,5.91121,5.91153,5.91007,5.91007,8000000.0
2006-06-13 12:38:00,5.91056,5.9113,5.91007,5.9105,15000000.0
2006-06-13 12:39:00,5.91138,5.91155,5.91034,5.91085,14000000.0
2006-06-13 12:40:00,5.91124,5.91222,5.91091,5.91124,18000000.0
2006-06-13 12:41:00,5.91078,5.91196,5.91054,5.91137,11000000.0
2006-06-13 12:42:00,5.9115,5.91234,5.91094,5.91198,17000000.0
2006-06-13 12:43:00,5.91229,5.91286,5.91149,5.91251,11000000.0
2006-06-13 12:44:00,5.91312,5.91312,5.91133,5.91245,13000000.0
2006-06-13 12:45:00,5.91262,5.91265,5.91197,5.91265,10000000.0
2006-06-13 12:46:00,5.91258,5.91296,5.91182,5.91222,20000000.0
2006-06-13 12:47:00,5.91363,5.91452,5.91275,5.91452,10000000.0
2006-06-13 12:48:00,5.91356,5.91477,5.91312,5.91335,10000000.0
2006-06-13 12:49:00,5.91295,5.91469,5.91295,5.91392,15000000.0
2006-06-13 12:50:00,5.9143,5.9151,5.91325,5.91401,14000000.0
2006-06-13 12:51:00,5.91473,5.91509,5.91332,5.91509,14000000.0
2006-06-13 12:52:00,5.91555,5.91555,5.91365,5.91365,9000000.0
2006-06-13 12:53:00,5.91443,5.91443,5.91273,5.9139,9000000.0
2006-06-13 12:54:00,5.91496,5.91588,5.91414,5.91521,20000000.0
2006-06-13 12:55:00,5.91655,5.91706,5.9157,5.91706,12000000.0
2006-06-13 12:56:00,5.91618,5.91716,5.91618,5.91712,7000000.0
2006-06-13 12:57:00,5.91707,5.91783,5.91683,5.91699,13000000.0
2006-06-13 12:58:00,5.91563,5.9177,5.91563,5.91736,16000000.0
2006-06-13 12:59:00,5.91773,5.91829,5.91576,5.91769,14000000.0
2006-06-13 13:00:00,5.91765,5.91765,5.91643,5.91706,12000000.0
2006-06-13 13:01:00,5.91679,5.9178,5.91577,5.91663,17000000.0
2006-06-13 13:02:00,5.91749,5.9181,5.91665,5.91779,10000000.0
2006-06-13 13:03:00,5.91696,5.91766,5.91528,5.91642,22000000.0
2006-06-13 13:04:00,5.91664,5.91717,5.91594,5.91717,20000000.0
2006-06-13 13:05:00,5.91673,5.91684,5.91496,5.91496,14000000.0
2006-06-13 13:06:00,5.91592,5.91597,5.91466,5.91505,17000000.0
2006-06-13 13:07:00,5.91539,5.91658,5.91529,5.91658,22000000.0
2006-06-13 13:08:00,5.91583,5.91597,5.91404,5.91481,12000000.0
2006-06-13 13:09:00,5.91514,5.9156,5.91448,5.91549,12000000.0
2006-06-13 13:10:00,5.91524,5.91626,5.91457,5.9158,20000000.0
2006-06-13 13:11:00,5.91572,5.91581,5.91464,5.91581,12000000.0
2006-06-13 13:12:00,5.91605,5.91605,5.91428,5.91552,16000000.0
2006-06-13 13:13:00,5.91551,5.91661,5.91481,5.91599,14000000.0
2006-06-13 13:14:00,5.91514,5.91603,5.91429,5.91493,17000000.0
2006-06-13 13:15:00,5.91564,5.91585,5.91327,5.91327,7000000.0
2006-06-13 13:16:00,5.91501,5.91537,5.91416,5.91454,9000000.0
2006-06-13 13:17:00,5.91477,5.91702,5.91468,5.91647,15000000.0
2006-06-13 13:18:00,5.91873,5.91873,5.91618,5.91732,17000000.0
2006-06-13 13:19:00,5.9175,5.91869,5.91671,5.9172,15000000.0
2006-06-13 13:20:00,5.91729,5.91761,5.91614,5.91622,12000000.0
2006-06-13 13:21:00,5.91707,5.91876,5.91707,5.91744,24000000.0
2006-06-13 13:22:00,5.91727,5.91918,5.91699,5.91772,12000000.0
2006-06-13 13:23:00,5.91823,5.91823,5.91631,5.91663,12000000.0
2006-06-13 13:24:00,5.91719,5.91863,5.91704,5.91826,18000000.0
2006-06-13 13:25:00,5.91699,5.91765,5.91565,5.91565,12000000.0
2006-06-13 13:26:00,5.91567,5.91615,5.91449,5.91544,12000000.0
2006-06-13 13:27:00,5.91539,5.91655,5.91539,5.91655,9000000.0
2006-06-13 13:28:00,5.91675,5.91845,5.91633,5.91845,15000000.0
2006-06-13 13:29:00,5.9183,5.91834,5.91693,5.91718,14000000.0
2006-06-13 13:30:00,5.9183,5.91877,5.9176,5.91837,11000000.0
2006-06-13 13:31:00,5.91795,5.91863,5.91768,5.91863,11000000.0
2006-06-13 13:32:00,5.91844,5.91876,5.91801,5.91876,8000000.0
2006-06-13 13:33:00,5.91731,5.91936,5.91688,5.91783,14000000.0
2006-06-13 13:34:00,5.9178,5.91798,5.91636,5.91636,11000000.0
2006-06-13 13:35:00,5.9175,5.91873,5.9175,5.91803,16000000.0
2006-06-13 13:36:00,5.91855,5.91855,5.91644,5.91741,8000000.0
2006-06-13 13:37:00,5.91701,5.91728,5.91603,5.91707,17000000.0
2006-06-13 13:38:00,5.91764,5.91879,5.91658,5.91871,14000000.0
2006-06-13 13:39:00,5.91861,5.91866,5.91809,5.91862,10000000.0
2006-06-13 13:40:00,5.91892,5.91926,5.91824,5.91886,8000000.0
2006-06-13 13:41:00,5.91952,5.91952,5.91745,5.91745,11000000.0
2006-06-13 13:42:00,5.91862,5.91933,5.91797,5.91849,14000000.0
2006-06-13 13:43:00,5.91883,5.91924,5.9181,5.9188,11000000.0
2006-06-13 13:44:00,5.91936,5.91936,5.91803,5.91899,11000000.0
2006-06-13 13:45:00,5.91948,5.91977,5.91853,5.91927,14000000.0
2006-06-13 13:46:00,5.91809,5.91889,5.9174,5.91822,11000000.0
2006-06-13 13:47:00,5.91808,5.91822,5.91705,5.91749,13000000.0
2006-06-13 13:48:00,5.91668,5.91742,5.91613,5.91687,14000000.0
2006-06-13 13:49:00,5.91713,5.91834,5.91683,5.91776,12000000.0
2006-06-13 13:50:00,5.91763,5.91869,5.91677,5.91841,16000000.0
2006-06-13 13:51:00,5.91791,5.91921,5.91771,5.91911,14000000.0
2006-06-13 13:52:00,5.91864,5.91864,5.91717,5.91822,10000000.0
2006-06-13 13:53:00,5.91822,5.91863,5.91731,5.91821,10000000.0
2006-06-13 13:54:00,5.9186,5.91886,5.91761,5.91858,8000000.0
2006-06-13 13:55:00,5.91857,5.92108,5.91832,5.92059,13000000.0
2006-06-13 13:56:00,5.92029,5.92137,5.91958,5.92043,17000000.0
2006-06-13 13:57:00,5.92084,5.92101,5.91857,5.92049,13000000.0
2006-06-13 13:58:00,5.92024,5.92052,5.9185,5.91952,7000000.0
2006-06-13 13:59:00,5.91904,5.92074,5.91898,5.92074,9000000.0
2006-06-13 14:00:00,5.92144,5.92144,5.91958,5.92025,7000000.0
2006-06-13 14:01:00,5.9209,5.92157,5.9206,5.92096,11000000.0
2006-06-13 14:02:00,5.92072,5.92236,5.92029,5.92173,19000000.0
2006-06-13 14:03:00,5.92032,5.92271,5.92032,5.92271,13000000.0
2006-06-13 14:04:00,5.92117,5.92312,5.92117,5.92312,22000000.0
2006-06-13 14:05:00,5.92291,5.92378,5.92159,5.92291,17000000.0
2006-06-13 14:06:00,5.92306,5.92338,5.92256,5.92298,11000000.0
2006-06-13 14:07:00,5.92363,5.92363,5.92176,5.92176,9000000.0
2006-06-13 14:08:00,5.92169,5.92344,5.92169,5.92344,11000000.0
2006-06-13 14:09:00,5.92312,5.92314,5.92094,5.92219,12000000.0
2006-06-13 14:10:00,5.92266,5.923,5.92193,5.92282,13000000.0
2006-06-13 14:11:00,5.92359,5.92359,5.92141,5.92252,14000000.0
2006-06-13 14:12:00,5.92325,5.92361,5.922,5.92361,11000000.0
2006-06-13 14:13:00,5.92387,5.92392,5.92223,5.92266,11000000.0
2006-06-13 14:14:00,5.92298,5.9239,5.92266,5.92356,7000000.0
2006-06-13 14:15:00,5.92419,5.92428,5.92256,5.9229,14000000.0
2006-06-13 14:16:00,5.92315,5.92452,5.92264,5.92451,13000000.0
2006-06-13 14:17:00,5.9249,5.925,5.92314,5.92323,22000000.0
2006-06-13 14:18:00,5.92309,5.92451,5.9225,5.9235,15000000.0
2006-06-13 14:19:00,5.92329,5.92367,5.92202,5.92232,12000000.0
2006-06-13 14:20:00,5.92226,5.92302,5.92218,5.92232,7000000.0
2006-06-13 14:21:00,5.92337,5.92397,5.92212,5.92373,13000000.0
2006-06-13 14:22:00,5.92412,5.92473,5.92325,5.92473,8000000.0
2006-06-13 14:23:00,5.92458,5.92472,5.92311,5.92311,11000000.0
2006-06-13 14:24:00,5.92418,5.9252,5.92345,5.92436,13000000.0
2006-06-13 14:25:00,5.92537,5.9262,5.92381,5.92574,15000000.0
2006-06-13 14:26:00,5.9257,5.92575,5.92444,5.92504,8000000.0
2006-06-13 14:27:00,5.92628,5.92632,5.92447,5.9249,10000000.0
2006-06-13 14:28:00,5.92517,5.92557,5.92359,5.92359,11000000.0
2006-06-13 14:29:00,5.92338,5.92449,5.92254,5.92395,21000000.0
2006-06-13 14:30:00,5.92356,5.92644,5.9219,5.92601,11000000.0
2006-06-13 14:31:00,5.92799,5.93108,5.92799,5.93011,17000000.0
2006-06-13 14:32:00,5.92963,5.93069,5.92897,5.92994,15000000.0
2006-06-13 14:33:00,5.92989,5.93208,5.92848,5.92915,8000000.0
2006-06-13 14:34:00,5.92596,5.92727,5.92473,5.92473,9000000.0
2006-06-13 14:35:00,5.9229,5.92317,5.92192,5.92283,11000000.0
2006-06-13 14:36:00,5.9231,5.92346,5.92137,5.92346,15000000.0
2006-06-13 14:37:00,5.92327,5.92351,5.92096,5.92124,8000000.0
2006-06-13 14:38:00,5.92298,5.92354,5.92163,5.92311,10000000.0
2006-06-13 14:39:00,5.92311,5.9262,5.92311,5.9262,19000000.0
2006-06-13 14:40:00,5.92695,5.92938,5.92625,5.92849,15000000.0
2006-06-13 14:41:00,5.92843,5.92878,5.92732,5.92838,15000000.0
2006-06-13 14:42:00,5.92981,5.93033,5.92753,5.92798,17000000.0
2006-06-13 14:43:00,5.92659,5.9276,5.92459,5.9276,15000000.0
2006-06-13 14:44:00,5.92732,5.92933,5.92732,5.9279,15000000.0
2006-06-13 14:45:00,5.92696,5.92745,5.92543,5.92543,9000000.0
2006-06-13 14:46:00,5.92602,5.92644,5.92514,5.92599,11000000.0
2006-06-13 14:47:00,5.92569,5.92737,5.9255,5.92737,12000000.0
2006-06-13 14:48:00,5.92642,5.92642,5.92329,5.92329,12000000.0
2006-06-13 14:49:00,5.92329,5.92432,5.92219,5.92343,12000000.0
2006-06-13 14:50:00,5.92386,5.92557,5.92251,5.92526,15000000.0
2006-06-13 14:51:00,5.92607,5.92622,5.92467,5.92467,10000000.0
2006-06-13 14:52:00,5.92395,5.92478,5.92212,5.92435,13000000.0
2006-06-13 14:53:00,5.92345,5.92345,5.92161,5.9225,13000000.0
2006-06-13 14:54:00,5.92337,5.92569,5.92337,5.92569,9000000.0
2006-06-13 14:55:00,5.92589,5.92634,5.92478,5.92478,16000000.0
2006-06-13 14:56:00,5.92492,5.92505,5.92158,5.92431,15000000.0
2006-06-13 14:57:00,5.92472,5.9256,5.92316,5.9244,15000000.0
2006-06-13 14:58:00,5.92297,5.92323,5.92144,5.92305,11000000.0
2006-06-13 14:59:00,5.92222,5.92364,5.92217,5.92217,14000000.0
2006-06-13 15:00:00,5.92324,5.92354,5.92166,5.92174,18000000.0
2006-06-13 15:01:00,5.92041,5.92086,5.9189,5.9207,12000000.0
2006-06-13 15:02:00,5.91999,5.92082,5.91895,5.92015,7000000.0
2006-06-13 15:03:00,5.91901,5.91938,5.91649,5.91735,18000000.0
2006-06-13 15:04:00,5.91649,5.91778,5.91568,5.9167,21000000.0
2006-06-13 15:05:00,5.91748,5.91831,5.91673,5.91805,13000000.0
2006-06-13 15:06:00,5.91831,5.91831,5.91536,5.91732,14000000.0
2006-06-13 15:07:00,5.91691,5.91834,5.91676,5.91831,22000000.0
2006-06-13 15:08:00,5.91849,5.91849,5.91707,5.91823,10000000.0
2006-06-13 15:09:00,5.9202,5.92087,5.91903,5.9203,9000000.0
2006-06-13 15:10:00,5.92135,5.9219,5.92054,5.92161,14000000.0
2006-06-13 15:11:00,5.92031,5.9213,5.91887,5.92104,12000000.0
2006-06-13 15:12:00,5.92258,5.92258,5.92057,5.92101,13000000.0
2006-06-13 15:13:00,5.92124,5.92162,5.92021,5.92117,12000000.0
2006-06-13 15:14:00,5.92165,5.92297,5.92165,5.92214,10000000.0
2006-06-13 15:15:00,5.92266,5.924,5.92255,5.92365,16000000.0
2006-06-13 15:16:00,5.92258,5.92352,5.92204,5.9235,15000000.0
2006-06-13 15:17:00,5.92339,5.92366,5.92226,5.92303,14000000.0
2006-06-13 15:18:00,5.92258,5.92358,5.92119,5.92198,12000000.0
2006-06-13 15:19:00,5.92077,5.92253,5.91969,5.92057,11000000.0
2006-06-13 15:20:00,5.92055,5.92234,5.9196,5.92143,14000000.0
2006-06-13 15:21:00,5.9227,5.9227,5.92124,5.92216,14000000.0
2006-06-13 15:22:00,5.92308,5.92323,5.9211,5.9225,10000000.0
2006-06-13 15:23:00,5.92233,5.92265,5.92134,5.92221,11000000.0
2006-06-13 15:24:00,5.92319,5.92327,5.92188,5.92322,10000000.0
2006-06-13 15:25:00,5.92336,5.92357,5.92196,5.92291,16000000.0
2006-06-13 15:26:00,5.92288,5.9232,5.92177,5.9232,15000000.0
2006-06-13 15:27:00,5.92351,5.92351,5.92211,5.92227,10000000.0
2006-06-13 15:28:00,5.92218,5.92289,5.92189,5.92289,11000000.0
2006-06-13 15:29:00,5.92176,5.92243,5.9206,5.92142,19000000.0
2006-06-13 15:30:00,5.92015,5.92075,5.91906,5.92024,10000000.0
2006-06-13 15:31:00,5.91904,5.92022,5.91809,5.91981,14000000.0
2006-06-13 15:32:00,5.91974,5.9201,5.91843,5.9194,12000000.0
2006-06-13 15:33:00,5.91892,5.91907,5.91718,5.91838,20000000.0
2006-06-13 15:34:00,5.91852,5.91905,5.91711,5.91765,12000000.0
2006-06-13 15:35:00,5.91799,5.91799,5.91692,5.91731,12000000.0
2006-06-13 15:36:00,5.91603,5.91708,5.91535,5.91622,10000000.0
2006-06-13 15:37:00,5.91586,5.91586,5.9149,5.91515,10000000.0
2006-06-13 15:38:00,5.9142,5.91511,5.91298,5.9139,13000000.0
2006-06-13 15:39:00,5.91366,5.91421,5.9126,5.91405,7000000.0
2006-06-13 15:40:00,5.91427,5.91434,5.91337,5.91427,10000000.0
2006-06-13 15:41:00,5.91411,5.91481,5.91347,5.91417,9000000.0
2006-06-13 15:42:00,5.91432,5.91461,5.91229,5.91302,13000000.0
2006-06-13 15:43:00,5.91217,5.91323,5.91092,5.91092,16000000.0
2006-06-13 15:44:00,5.90909,5.90973,5.90697,5.90778,14000000.0
2006-06-13 15:45:00,5.90672,5.90798,5.90461,5.90556,15000000.0
2006-06-13 15:46:00,5.90613,5.90666,5.90531,5.90575,13000000.0
2006-06-13 15:47:00,5.90604,5.90769,5.90604,5.90725,9000000.0
2006-06-13 15:48:00,5.90827,5.90871,5.90717,5.90717,21000000.0
2006-06-13 15:49:00,5.90839,5.90897,5.90754,5.90862,23000000.0
2006-06-13 15:50:00,5.9087,5.9087,5.90709,5.90722,12000000.0
2006-06-13 15:51:00,5.90707,5.90863,5.90687,5.90687,19000000.0
2006-06-13 15:52:00,5.90824,5.909,5.90808,5.909,15000000.0
2006-06-13 15:53:00,5.90851,5.91011,5.90836,5.90888,14000000.0
2006-06-13 15:54:00,5.90966,5.91149,5.90966,5.91101,15000000.0
2006-06-13 15:55:00,5.91123,5.91141,5.90979,5.91062,12000000.0
2006-06-13 15:56:00,5.91055,5.91132,5.90965,5.91004,18000000.0
2006-06-13 15:57:00,5.91099,5.91099,5.90871,5.90991,10000000.0
2006-06-13 15:58:00,5.90917,5.91062,5.90792,5.90973,22000000.0
2006-06-13 15:59:00,5.91039,5.91039,5.90795,5.90884,12000000.0
2006-06-13 16:00:00,5.90906,5.90906,5.90655,5.90765,12000000.0
2006-06-13 16:01:00,5.90716,5.9077,5.90656,5.90728,12000000.0
2006-06-13 16:02:00,5.90655,5.90655,5.90423,5.90595,13000000.0
2006-06-13 16:03:00,5.90549,5.90549,5.90271,5.90292,13000000.0
2006-06-13 16:04:00,5.90466,5.90466,5.90303,5.90413,11000000.0
2006-06-13 16:05:00,5.90502,5.90591,5.90402,5.90557,9000000.0
2006-06-13 16:06:00,5.90565,5.9093,5.90565,5.90899,14000000.0
2006-06-13 16:07:00,5.90903,5.91399,5.90903,5.91349,15000000.0
2006-06-13 16:08:00,5.9147,5.91738,5.91374,5.91576,15000000.0
2006-06-13 16:09:00,5.91604,5.91673,5.91503,5.91584,17000000.0
2006-06-13 16:10:00,5.91504,5.91649,5.91432,5.91594,14000000.0
2006-06-13 16:11:00,5.9155,5.9155,5.91288,5.91288,9000000.0
2006-06-13 16:12:00,5.91381,5.91555,5.91303,5.91488,15000000.0
2006-06-13 16:13:00,5.91516,5.91532,5.91401,5.91526,14000000.0
2006-06-13 16:14:00,5.91501,5.91501,5.91351,5.91397,12000000.0
2006-06-13 16:15:00,5.91359,5.91387,5.9114,5.91289,14000000.0
2006-06-13 16:16:00,5.91384,5.91384,5.91221,5.9126,13000000.0
2006-06-13 16:17:00,5.91352,5.91516,5.91303,5.91433,18000000.0
2006-06-13 16:18:00,5.91559,5.91696,5.91481,5.91675,13000000.0
2006-06-13 16:19:00,5.91719,5.91732,5.91579,5.91636,8000000.0
2006-06-13 16:20:00,5.91615,5.91648,5.91431,5.91645,13000000.0
2006-06-13 16:21:00,5.91602,5.91732,5.91602,5.91697,12000000.0
2006-06-13 16:22:00,5.91611,5.92107,5.91611,5.92107,11000000.0
2006-06-13 16:23:00,5.92269,5.9251,5.92124,5.9249,14000000.0
2006-06-13 16:24:00,5.92499,5.92499,5.92237,5.92237,15000000.0
2006-06-13 16:25:00,5.92123,5.9241,5.92072,5.92339,11000000.0
2006-06-13 16:26:00,5.92322,5.92357,5.92235,5.92327,8000000.0
2006-06-13 16:27:00,5.92362,5.92366,5.92108,5.92179,10000000.0
2006-06-13 16:28:00,5.92131,5.92194,5.9198,5.92194,15000000.0
2006-06-13 16:29:00,5.92126,5.92158,5.92039,5.9205,7000000.0
2006-06-13 16:30:00,5.92007,5.92164,5.91964,5.92095,16000000.0
2006-06-13 16:31:00,5.92192,5.92305,5.9215,5.92229,14000000.0
2006-06-13 16:32:00,5.92303,5.92364,5.9224,5.92364,7000000.0
2006-06-13 16:33:00,5.92329,5.9276,5.92303,5.9276,8000000.0
2006-06-13 16:34:00,5.9275,5.9276,5.92629,5.92629,8000000.0
2006-06-13 16:35:00,5.92466,5.92527,5.92241,5.92241,9000000.0
2006-06-13 16:36:00,5.92336,5.9241,5.92212,5.92264,13000000.0
2006-06-13 16:37:00,5.92262,5.92412,5.92188,5.92401,18000000.0
2006-06-13 16:38:00,5.92337,5.9243,5.92254,5.92257,18000000.0
2006-06-13 16:39:00,5.92261,5.92338,5.92203,5.92316,20000000.0
2006-06-13 16:40:00,5.92285,5.92401,5.92203,5.9231,13000000.0
2006-06-13 16:41:00,5.92316,5.92401,5.92189,5.92279,20000000.0
2006-06-13 16:42:00,5.92246,5.92311,5.92091,5.92167,18000000.0
2006-06-13 16:43:00,5.92244,5.92244,5.92019,5.92163,15000000.0
2006-06-13 16:44:00,5.92126,5.92276,5.92082,5.92249,20000000.0
2006-06-13 16:45:00,5.92242,5.92319,5.92127,5.92258,13000000.0
2006-06-13 16:46:00,5.9226,5.92434,5.92237,5.92433,15000000.0
2006-06-13 16:47:00,5.92318,5.92387,5.92264,5.92302,8000000.0
2006-06-13 16:48:00,5.92257,5.92411,5.92206,5.92411,11000000.0
2006-06-13 16:49:00,5.924,5.92413,5.92237,5.92413,12000000.0
2006-06-13 16:50:00,5.92345,5.92473,5.92311,5.92414,15000000.0
2006-06-13 16:51:00,5.92395,5.92747,5.92395,5.92744,18000000.0
2006-06-13 16:52:00,5.92796,5.92796,5.92553,5.92619,14000000.0
2006-06-13 16:53:00,5.92652,5.92652,5.92576,5.92598,8000000.0
2006-06-13 16:54:00,5.92615,5.92721,5.92572,5.92714,11000000.0
2006-06-13 16:55:00,5.92874,5.92932,5.92779,5.92849,12000000.0
2006-06-13 16:56:00,5.92877,5.92877,5.92561,5.92561,10000000.0
2006-06-13 16:57:00,5.92421,5.92616,5.92417,5.92616,8000000.0
2006-06-13 16:58:00,5.92615,5.92688,5.9243,5.92667,9000000.0
2006-06-13 16:59:00,5.92691,5.92794,5.92642,5.92725,13000000.0
2006-06-13 17:00:00,5.92739,5.92798,5.92577,5.92798,11000000.0
2006-06-13 17:01:00,5.92824,5.92899,5.92636,5.92773,12000000.0
2006-06-13 17:02:00,5.92816,5.92891,5.92755,5.92891,10000000.0
2006-06-13 17:03:00,5.9281,5.92929,5.92713,5.92772,16000000.0
2006-06-13 17:04:00,5.92712,5.92736,5.92578,5.92725,13000000.0
2006-06-13 17:05:00,5.92798,5.9282,5.92637,5.92802,16000000.0
2006-06-13 17:06:00,5.92818,5.92818,5.92486,5.92602,12000000.0
2006-06-13 17:07:00,5.92625,5.92671,5.92412,5.92483,8000000.0
2006-06-13 17:08:00,5.92513,5.9259,5.92428,5.92428,21000000.0
2006-06-13 17:09:00,5.92485,5.92485,5.92205,5.92205,16000000.0
2006-06-13 17:10:00,5.92183,5.92371,5.92172,5.92214,11000000.0
2006-06-13 17:11:00,5.92133,5.92219,5.92057,5.92219,11000000.0
2006-06-13 17:12:00,5.92252,5.92325,5.92174,5.9232,9000000.0
2006-06-13 17:13:00,5.92206,5.92304,5.92084,5.92207,9000000.0
2006-06-13 17:14:00,5.92248,5.92347,5.9209,5.92347,17000000.0
2006-06-13 17:15:00,5.92377,5.92436,5.92293,5.92436,11000000.0
2006-06-13 17:16:00,5.92332,5.92387,5.92211,5.92255,15000000.0
2006-06-13 17:17:00,5.92301,5.92353,5.92164,5.92164,13000000.0
2006-06-13 17:18:00,5.92311,5.92494,5.92172,5.92336,15000000.0
2006-06-13 17:19:00,5.92364,5.9238,5.92273,5.92281,17000000.0
2006-06-13 17:20:00,5.92328,5.92369,5.92164,5.9232,12000000.0
2006-06-13 17:21:00,5.92147,5.92288,5.92145,5.92267,7000000.0
2006-06-13 17:22:00,5.92286,5.92456,5.92241,5.92456,14000000.0
2006-06-13 17:23:00,5.92549,5.92577,5.92427,5.92448,13000000.0
2006-06-13 17:24:00,5.92451,5.92533,5.92401,5.92443,9000000.0
2006-06-13 17:25:00,5.9245,5.92599,5.9243,5.92599,11000000.0
2006-06-13 17:26:00,5.92615,5.92632,5.92432,5.92568,16000000.0
2006-06-13 17:27:00,5.92603,5.92603,5.92437,5.92508,9000000.0
2006-06-13 17:28:00,5.92558,5.92581,5.92377,5.92485,15000000.0
2006-06-13 17:29:00,5.92521,5.92521,5.92284,5.92284,11000000.0
2006-06-13 17:30:00,5.92274,5.92477,5.92274,5.92447,19000000.0
2006-06-13 17:31:00,5.92445,5.92445,5.92298,5.92306,11000000.0
2006-06-13 17:32:00,5.92399,5.92399,5.9226,5.92276,9000000.0
2006-06-13 17:33:00,5.92248,5.92333,5.92208,5.92296,10000000.0
2006-06-13 17:34:00,5.92213,5.92239,5.92112,5.92112,14000000.0
2006-06-13 17:35:00,5.9215,5.92179,5.92032,5.92179,13000000.0
2006-06-13 17:36:00,5.922,5.92298,5.9218,5.9223,11000000.0
2006-06-13 17:37:00,5.92333,5.92352,5.92236,5.92262,15000000.0
2006-06-13 17:38:00,5.92368,5.92446,5.92272,5.92372,17000000.0
2006-06-13 17:39:00,5.92496,5.92496,5.92287,5.92287,8000000.0
2006-06-13 17:40:00,5.92433,5.92433,5.92333,5.92372,12000000.0
2006-06-13 17:41:00,5.92406,5.925,5.92287,5.92433,21000000.0
2006-06-13 17:42:00,5.92333,5.92473,5.92329,5.92473,13000000.0
2006-06-13 17:43:00,5.9246,5.92526,5.9242,5.92526,11000000.0
2006-06-13 17:44:00,5.92391,5.92469,5.92286,5.92469,19000000.0
2006-06-13 17:45:00,5.92494,5.92521,5.92367,5.92374,10000000.0
2006-06-13 17:46:00,5.92436,5.92523,5.92426,5.92452,13000000.0
2006-06-13 17:47:00,5.92553,5.92553,5.92439,5.92524,9000000.0
2006-06-13 17:48:00,5.92488,5.92488,5.92353,5.92463,14000000.0
2006-06-13 17:49:00,5.92334,5.92435,5.92274,5.92349,14000000.0
2006-06-13 17:50:00,5.9233,5.9233,5.92105,5.92176,17000000.0
2006-06-13 17:51:00,5.92009,5.92166,5.92009,5.92123,13000000.0
2006-06-13 17:52:00,5.9212,5.92146,5.92005,5.92122,24000000.0
2006-06-13 17:53:00,5.9207,5.92169,5.91995,5.9202,16000000.0
2006-06-13 17:54:00,5.92073,5.92212,5.9203,5.92082,16000000.0
2006-06-13 17:55:00,5.91973,5.92102,5.91973,5.92062,13000000.0
2006-06-13 17:56:00,5.92193,5.92209,5.92097,5.92203,15000000.0
2006-06-13 17:57:00,5.92078,5.92222,5.92052,5.92216,10000000.0
2006-06-13 17:58:00,5.92153,5.9216,5.91969,5.92147,15000000.0
2006-06-13 17:59:00,5.92144,5.92229,5.92095,5.92167,13000000.0
2006-06-13 18:00:00,5.92081,5.92175,5.92011,5.92152,7000000.0
2006-06-13 18:01:00,5.92092,5.92095,5.9192,5.92048,18000000.0
2006-06-13 18:02:00,5.9206,5.92106,5.91991,5.92106,17000000.0
2006-06-13 18:03:00,5.921,5.92198,5.92077,5.92125,16000000.0
2006-06-13 18:04:00,5.92159,5.92187,5.92029,5.92137,14000000.0
2006-06-13 18:05:00,5.92115,5.92147,5.91994,5.9204,13000000.0
2006-06-13 18:06:00,5.92178,5.92213,5.92027,5.92141,18000000.0
2006-06-13 18:07:00,5.9214,5.92178,5.9208,5.9213,12000000.0
2006-06-13 18:08:00,5.92122,5.92189,5.92046,5.9216,18000000.0
2006-06-13 18:09:00,5.92079,5.92212,5.92047,5.92093,12000000.0
2006-06-13 18:10:00,5.92106,5.92122,5.92034,5.92112,13000000.0
2006-06-13 18:11:00,5.92139,5.92212,5.92058,5.92212,10000000.0
2006-06-13 18:12:00,5.92165,5.92165,5.91988,5.92019,11000000.0
2006-06-13 18:13:00,5.92051,5.92081,5.91926,5.92006,14000000.0
2006-06-13 18:14:00,5.91855,5.91967,5.91783,5.91796,10000000.0
2006-06-13 18:15:00,5.91712,5.91772,5.91585,5.91585,10000000.0
2006-06-13 18:16:00,5.91655,5.91802,5.91646,5.91802,9000000.0
2006-06-13 18:17:00,5.91718,5.91803,5.9167,5.9178,18000000.0
2006-06-13 18:18:00,5.91696,5.91795,5.91607,5.91697,14000000.0
2006-06-13 18:19:00,5.91754,5.91808,5.91665,5.91808,10000000.0
2006-06-13 18:20:00,5.91785,5.91858,5.91709,5.91858,15000000.0
2006-06-13 18:21:00,5.9184,5.91943,5.91737,5.91943,18000000.0
2006-06-13 18:22:00,5.91926,5.91932,5.91771,5.919,14000000.0
2006-06-13 18:23:00,5.91919,5.91996,5.91882,5.91953,7000000.0
2006-06-13 18:24:00,5.91946,5.92024,5.91924,5.91969,9000000.0
2006-06-13 18:25:00,5.92039,5.9205,5.91943,5.92003,13000000.0
2006-06-13 18:26:00,5.91874,5.92038,5.91874,5.91891,16000000.0
2006-06-13 18:27:00,5.91927,5.91947,5.91805,5.91896,14000000.0
2006-06-13 18:28:00,5.9192,5.91988,5.91856,5.91891,13000000.0
2006-06-13 18:29:00,5.91923,5.92089,5.91923,5.92089,11000000.0
2006-06-13 18:30:00,5.92183,5.92308,5.92183,5.92244,16000000.0
2006-06-13 18:31:00,5.92248,5.92301,5.92146,5.92152,12000000.0
2006-06-13 18:32:00,5.92193,5.9224,5.92119,5.92172,11000000.0
2006-06-13 18:33:00,5.92159,5.92268,5.9212,5.92216,13000000.0
2006-06-13 18:34:00,5.92327,5.92327,5.92151,5.92192,13000000.0
2006-06-13 18:35:00,5.92236,5.92329,5.9215,5.92252,18000000.0
2006-06-13 18:36:00,5.9232,5.92419,5.92182,5.92419,18000000.0
2006-06-13 18:37:00,5.92333,5.9247,5.92239,5.92431,18000000.0
2006-06-13 18:38:00,5.92433,5.92493,5.92365,5.92402,11000000.0
2006-06-13 18:39:00,5.92368,5.9239,5.92254,5.92254,11000000.0
2006-06-13 18:40:00,5.92334,5.92454,5.92305,5.92424,14000000.0
2006-06-13 18:41:00,5.92479,5.92497,5.92351,5.92425,16000000.0
2006-06-13 18:42:00,5.92536,5.92542,5.92385,5.92427,14000000.0
2006-06-13 18:43:00,5.92392,5.92576,5.92392,5.92543,10000000.0
2006-06-13 18:44:00,5.92547,5.92567,5.92388,5.92472,13000000.0
2006-06-13 18:45:00,5.92406,5.92503,5.92378,5.9244,13000000.0
2006-06-13 18:46:00,5.92475,5.92517,5.92311,5.92341,12000000.0
2006-06-13 18:47:00,5.92348,5.92488,5.92334,5.92423,14000000.0
2006-06-13 18:48:00,5.92448,5.92582,5.92404,5.9256,15000000.0
2006-06-13 18:49:00,5.92656,5.92656,5.92557,5.92595,12000000.0
2006-06-13 18:50:00,5.92601,5.9263,5.92471,5.92471,9000000.0
2006-06-13 18:51:00,5.92439,5.92567,5.92421,5.92436,17000000.0
2006-06-13 18:52:00,5.92504,5.92592,5.92445,5.92567,9000000.0
2006-06-13 18:53:00,5.92555,5.92576,5.92458,5.92473,14000000.0
2006-06-13 18:54:00,5.92478,5.92554,5.92398,5.92398,14000000.0
2006-06-13 18:55:00,5.92448,5.92507,5.92414,5.92452,10000000.0
2006-06-13 18:56:00,5.92521,5.92548,5.92353,5.92507,16000000.0
2006-06-13 18:57:00,5.92437,5.92473,5.92313,5.92332,17000000.0
2006-06-13 18:58:00,5.92336,5.92433,5.92262,5.92326,14000000.0
2006-06-13 18:59:00,5.92371,5.92464,5.9228,5.92428,14000000.0
2006-06-13 19:00:00,5.9241,5.92509,5.92388,5.92483,15000000.0
2006-06-13 19:01:00,5.92391,5.92508,5.92391,5.92499,15000000.0
2006-06-13 19:02:00,5.92462,5.92568,5.9241,5.9256,14000000.0
2006-06-13 19:03:00,5.92611,5.92782,5.92474,5.92782,14000000.0
2006-06-13 19:04:00,5.92801,5.92819,5.92657,5.92778,12000000.0
2006-06-13 19:05:00,5.92698,5.92889,5.92618,5.92889,15000000.0
2006-06-13 19:06:00,5.92841,5.92849,5.92682,5.92849,16000000.0
2006-06-13 19:07:00,5.92735,5.92868,5.92713,5.92766,20000000.0
2006-06-13 19:08:00,5.92966,5.93028,5.92919,5.92954,8000000.0
2006-06-13 19:09:00,5.92905,5.93051,5.92861,5.92934,17000000.0
2006-06-13 19:10:00,5.92931,5.93081,5.92931,5.92982,9000000.0
2006-06-13 19:11:00,5.93176,5.93176,5.92991,5.9314,16000000.0
2006-06-13 19:12:00,5.93075,5.93167,5.93022,5.93167,13000000.0
2006-06-13 19:13:00,5.93073,5.93135,5.92988,5.93017,10000000.0
2006-06-13 19:14:00,5.9315,5.93392,5.93085,5.93207,20000000.0
2006-06-13 19:15:00,5.93356,5.93579,5.93274,5.93484,12000000.0
2006-06-13 19:16:00,5.93507,5.93553,5.93415,5.93547,8000000.0
2006-06-13 19:17:00,5.93633,5.93901,5.93573,5.93776,18000000.0
2006-06-13 19:18:00,5.93832,5.93851,5.93612,5.93684,11000000.0
2006-06-13 19:19:00,5.93574,5.93624,5.93488,5.93561,12000000.0
2006-06-13 19:20:00,5.93431,5.93492,5.9317,5.9349,14000000.0
2006-06-13 19:21:00,5.93568,5.93861,5.93568,5.9368,13000000.0
2006-06-13 19:22:00,5.93741,5.93774,5.93511,5.93644,12000000.0
2006-06-13 19:23:00,5.9368,5.93732,5.93544,5.93634,14000000.0
2006-06-13 19:24:00,5.93746,5.93944,5.93638,5.93943,19000000.0
2006-06-13 19:25:00,5.93864,5.93894,5.93714,5.93801,8000000.0
2006-06-13 19:26:00,5.93779,5.93834,5.93623,5.93784,7000000.0
2006-06-13 19:27:00,5.93996,5.94166,5.93858,5.94148,20000000.0
2006-06-13 19:28:00,5.94156,5.94192,5.93985,5.94088,17000000.0
2006-06-13 19:29:00,5.93899,5.94121,5.93874,5.94074,10000000.0
2006-06-13 19:30:00,5.94094,5.94167,5.94005,5.94005,15000000.0
2006-06-13 19:31:00,5.94008,5.94107,5.94008,5.94066,11000000.0
2006-06-13 19:32:00,5.94005,5.94113,5.93995,5.94031,9000000.0
2006-06-13 19:33:00,5.94044,5.94055,5.93827,5.93829,14000000.0
2006-06-13 19:34:00,5.93892,5.93892,5.93695,5.93695,17000000.0
2006-06-13 19:35:00,5.93671,5.93688,5.93532,5.93671,8000000.0
2006-06-13 19:36:00,5.93704,5.93709,5.93537,5.9357,15000000.0
2006-06-13 19:37:00,5.93545,5.937,5.93545,5.93693,8000000.0
2006-06-13 19:38:00,5.93808,5.93907,5.93779,5.93907,15000000.0
2006-06-13 19:39:00,5.93965,5.94081,5.93889,5.94041,17000000.0
2006-06-13 19:40:00,5.93983,5.94025,5.93792,5.93792,16000000.0
2006-06-13 19:41:00,5.93945,5.93978,5.93815,5.93884,11000000.0
2006-06-13 19:42:00,5.93986,5.94018,5.93825,5.93918,15000000.0
2006-06-13 19:43:00,5.93937,5.94133,5.93861,5.94133,14000000.0
2006-06-13 19:44:00,5.94023,5.94224,5.9397,5.94001,14000000.0
2006-06-13 19:45:00,5.94067,5.94114,5.9397,5.94046,15000000.0
2006-06-13 19:46:00,5.94049,5.94162,5.93985,5.94162,15000000.0
2006-06-13 19:47:00,5.94088,5.94103,5.939,5.9404,16000000.0
2006-06-13 19:48:00,5.93971,5.94026,5.93834,5.94023,16000000.0
2006-06-13 19:49:00,5.94146,5.94146,5.93812,5.93814,8000000.0
2006-06-13 19:50:00,5.93738,5.93774,5.93681,5.93721,9000000.0
2006-06-13 19:51:00,5.93786,5.93894,5.9374,5.93746,19000000.0
2006-06-13 19:52:00,5.93674,5.93678,5.93524,5.93575,11000000.0
2006-06-13 19:53:00,5.93608,5.93718,5.93551,5.93691,14000000.0
2006-06-13 19:54:00,5.93633,5.93704,5.9353,5.93683,18000000.0
2006-06-13 19:55:00,5.9352,5.93641,5.93497,5.93588,13000000.0
2006-06-13 19:56:00,5.93647,5.93664,5.93476,5.93576,10000000.0
2006-06-13 19:57:00,5.93584,5.93655,5.93499,5.93571,16000000.0
2006-06-13 19:58:00,5.93694,5.93694,5.93506,5.93657,15000000.0
2006-06-13 19:59:00,5.93589,5.93667,5.9346,5.93512,14000000.0
2006-06-13 20:00:00,5.93569,5.93569,5.93367,5.93413,11000000.0
2006-06-13 20:01:00,5.93393,5.93595,5.93393,5.93522,24000000.0
2006-06-13 20:02:00,5.93523,5.93665,5.93506,5.93623,11000000.0
2006-06-13 20:03:00,5.93639,5.93681,5.93555,5.93664,11000000.0
2006-06-13 20:04:00,5.93739,5.93739,5.93491,5.93523,10000000.0
2006-06-13 20:05:00,5.93572,5.93618,5.93469,5.93478,17000000.0
2006-06-13 20:06:00,5.93429,5.93616,5.93429,5.93616,10000000.0
2006-06-13 20:07:00,5.93625,5.93651,5.9353,5.93605,14000000.0
2006-06-13 20:08:00,5.9362,5.93687,5.9359,5.93687,13000000.0
2006-06-13 20:09:00,5.93775,5.93797,5.93652,5.93662,11000000.0
2006-06-13 20:10:00,5.93729,5.93735,5.93662,5.93663,11000000.0
2006-06-13 20:11:00,5.93597,5.93691,5.93554,5.93676,9000000.0
2006-06-13 20:12:00,5.93593,5.93626,5.93525,5.93566,16000000.0
2006-06-13 20:13:00,5.9354,5.93643,5.9349,5.93606,11000000.0
2006-06-13 20:14:00,5.93467,5.93616,5.93467,5.93587,19000000.0
2006-06-13 20:15:00,5.93603,5.93664,5.93544,5.93544,13000000.0
2006-06-13 20:16:00,5.93706,5.93706,5.93556,5.93556,15000000.0
2006-06-13 20:17:00,5.93541,5.93616,5.93541,5.93588,8000000.0
2006-06-13 20:18:00,5.93532,5.93637,5.93484,5.9363,14000000.0
2006-06-13 20:19:00,5.93535,5.93604,5.93486,5.93577,14000000.0
2006-06-13 20:20:00,5.93651,5.93677,5.93489,5.93517,12000000.0
2006-06-13 20:21:00,5.93492,5.93492,5.93392,5.93466,9000000.0
2006-06-13 20:22:00,5.93473,5.935,5.93404,5.93421,17000000.0
2006-06-13 20:23:00,5.93497,5.93582,5.93484,5.93539,11000000.0
2006-06-13 20:24:00,5.93521,5.93642,5.9348,5.93583,16000000.0
2006-06-13 20:25:00,5.93527,5.93562,5.93438,5.93525,11000000.0
2006-06-13 20:26:00,5.93546,5.93567,5.9344,5.9344,8000000.0
2006-06-13 20:27:00,5.93442,5.93557,5.93437,5.93446,13000000.0
2006-06-13 20:28:00,5.93505,5.93587,5.93382,5.93587,15000000.0
2006-06-13 20:29:00,5.93491,5.93528,5.93417,5.93472,16000000.0
2006-06-13 20:30:00,5.93452,5.93508,5.9338,5.93479,8000000.0
2006-06-13 20:31:00,5.93445,5.93502,5.93361,5.93448,18000000.0
2006-06-13 20:32:00,5.93362,5.93494,5.93331,5.93433,7000000.0
2006-06-13 20:33:00,5.93406,5.93425,5.93315,5.93353,13000000.0
2006-06-13 20:34:00,5.9337,5.93475,5.93328,5.93436,13000000.0
2006-06-13 20:35:00,5.93546,5.93558,5.93373,5.9339,9000000.0
2006-06-13 20:36:00,5.93505,5.93505,5.93329,5.93501,17000000.0
2006-06-13 20:37:00,5.93523,5.93553,5.93357,5.93396,14000000.0
2006-06-13 20:38:00,5.93498,5.9351,5.93379,5.93402,16000000.0
2006-06-13 20:39:00,5.93413,5.93495,5.93371,5.93449,14000000.0
2006-06-13 20:40:00,5.9348,5.93515,5.93373,5.93399,17000000.0
2006-06-13 20:41:00,5.93397,5.93432,5.93306,5.93356,16000000.0
2006-06-13 20:42:00,5.93387,5.93478,5.93228,5.93331,22000000.0
2006-06-13 20:43:00,5.93339,5.93437,5.93267,5.9332,18000000.0
2006-06-13 20:44:00,5.93378,5.93642,5.93378,5.93592,16000000.0
2006-06-13 20:45:00,5.93649,5.93692,5.9356,5.9356,8000000.0
2006-06-13 20:46:00,5.93586,5.93686,5.93538,5.93607,19000000.0
2006-06-13 20:47:00,5.93651,5.93705,5.93571,5.93571,12000000.0
2006-06-13 20:48:00,5.93645,5.9367,5.93554,5.93605,9000000.0
2006-06-13 20:49:00,5.93715,5.93737,5.93568,5.93619,19000000.0
2006-06-13 20:50:00,5.93572,5.93635,5.93542,5.93555,15000000.0
2006-06-13 20:51:00,5.93512,5.93583,5.93511,5.9355,9000000.0
2006-06-13 20:52:00,5.93538,5.93625,5.9352,5.93581,11000000.0
2006-06-13 20:53:00,5.93555,5.93669,5.93555,5.93564,15000000.0
2006-06-13 20:54:00,5.93549,5.93596,5.93422,5.93422,12000000.0
2006-06-13 20:55:00,5.93404,5.9369,5.93404,5.9369,18000000.0
2006-06-13 20:56:00,5.93555,5.93696,5.93555,5.93575,12000000.0
2006-06-13 20:57:00,5.93601,5.93691,5.93578,5.93593,13000000.0
2006-06-13 20:58:00,5.93587,5.93734,5.93587,5.93715,11000000.0
2006-06-13 20:59:00,5.9369,5.937,5.93609,5.93635,11000000.0
2006-06-13 21:00:00,5.93634,5.9376,5.93623,5.93639,17000000.0
2006-06-13 21:01:00,5.93688,5.93821,5.93686,5.93815,10000000.0
2006-06-13 21:02:00,5.93852,5.93862,5.93722,5.93737,8000000.0
2006-06-13 21:03:00,5.93753,5.93863,5.93708,5.93727,19000000.0
2006-06-13 21:04:00,5.9377,5.93777,5.93682,5.93688,18000000.0
2006-06-13 21:05:00,5.93727,5.93841,5.93718,5.93736,14000000.0
2006-06-13 21:06:00,5.93733,5.93735,5.93707,5.93707,12000000.0
2006-06-13 21:07:00,5.93723,5.93767,5.9362,5.93731,10000000.0
2006-06-13 21:08:00,5.93761,5.93772,5.93684,5.93696,14000000.0
2006-06-13 21:09:00,5.93686,5.9374,5.9355,5.93732,16000000.0
2006-06-13 21:10:00,5.93747,5.93822,5.93676,5.93768,15000000.0
2006-06-13 21:11:00,5.93822,5.93858,5.9371,5.93806,13000000.0
2006-06-13 21:12:00,5.93971,5.9401,5.93867,5.93977,10000000.0
2006-06-13 21:13:00,5.93845,5.93913,5.93818,5.93848,14000000.0
2006-06-13 21:14:00,5.93844,5.94001,5.93837,5.93959,10000000.0
2006-06-13 21:15:00,5.93913,5.93978,5.93846,5.93846,15000000.0
2006-06-13 21:16:00,5.93837,5.93939,5.93837,5.93883,11000000.0
2006-06-13 21:17:00,5.93867,5.93919,5.93827,5.93876,13000000.0
2006-06-13 21:18:00,5.93869,5.93869,5.93726,5.93726,17000000.0
2006-06-13 21:19:00,5.93672,5.93772,5.93656,5.93662,12000000.0
2006-06-13 21:20:00,5.93697,5.93826,5.93697,5.93745,14000000.0
2006-06-13 21:21:00,5.93753,5.93772,5.93649,5.93713,11000000.0
2006-06-13 21:22:00,5.93586,5.93791,5.93586,5.93791,9000000.0
2006-06-13 21:23:00,5.93763,5.938,5.93673,5.93799,7000000.0
2006-06-13 21:24:00,5.93812,5.93834,5.93716,5.93736,11000000.0
2006-06-13 21:25:00,5.93762,5.93762,5.93505,5.93519,7000000.0
2006-06-13 21:26:00,5.93646,5.93797,5.93646,5.93782,13000000.0
2006-06-13 21:27:00,5.9377,5.9377,5.93594,5.93674,11000000.0
2006-06-13 21:28:00,5.93685,5.93755,5.93572,5.93657,15000000.0
2006-06-13 21:29:00,5.93558,5.93706,5.93528,5.93626,12000000.0
2006-06-13 21:30:00,5.93576,5.93613,5.93482,5.93613,10000000.0
2006-06-13 21:31:00,5.93571,5.93608,5.93456,5.93456,10000000.0
2006-06-13 21:32:00,5.93441,5.93642,5.93441,5.93642,12000000.0
2006-06-13 21:33:00,5.93578,5.93704,5.93535,5.93584,19000000.0
2006-06-13 21:34:00,5.93552,5.93714,5.93552,5.9365,8000000.0
2006-06-13 21:35:00,5.93581,5.93606,5.93513,5.93579,20000000.0
2006-06-13 21:36:00,5.9353,5.93597,5.93447,5.93564,19000000.0
2006-06-13 21:37:00,5.93572,5.93572,5.93478,5.9355,19000000.0
2006-06-13 21:38:00,5.93541,5.93624,5.93422,5.9349,13000000.0
2006-06-13 21:39:00,5.9351,5.93622,5.9351,5.9354,17000000.0
2006-06-13 21:40:00,5.93475,5.93628,5.93436,5.93628,7000000.0
2006-06-13 21:41:00,5.93454,5.93634,5.93451,5.93634,11000000.0
2006-06-13 21:42:00,5.93666,5.93666,5.93517,5.93552,18000000.0
2006-06-13 21:43:00,5.93552,5.93693,5.93552,5.93618,13000000.0
2006-06-13 21:44:00,5.93606,5.9362,5.93435,5.93515,16000000.0
2006-06-13 21:45:00,5.93499,5.93547,5.93457,5.93506,11000000.0
2006-06-13 21:46:00,5.93523,5.93609,5.93519,5.93566,13000000.0
2006-06-13 21:47:00,5.9359,5.9366,5.93512,5.93512,13000000.0
2006-06-13 21:48:00,5.9364,5.93706,5.93508,5.93584,17000000.0
2006-06-13 21:49:00,5.93561,5.93563,5.93535,5.93541,8000000.0
2006-06-13 21:50:00,5.93529,5.93589,5.93529,5.93535,11000000.0
2006-06-13 21:51:00,5.93566,5.93666,5.93481,5.93583,13000000.0
2006-06-13 21:52:00,5.93558,5.93628,5.9349,5.93594,13000000.0
2006-06-13 21:53:00,5.93481,5.93602,5.93454,5.93505,14000000.0
2006-06-13 21:54:00,5.93538,5.93649,5.93538,5.93626,11000000.0
2006-06-13 21:55:00,5.93725,5.93737,5.93567,5.936,17000000.0
2006-06-13 21:56:00,5.93572,5.93679,5.93531,5.93557,12000000.0
2006-06-13 21:57:00,5.9365,5.93685,5.93471,5.93602,16000000.0
2006-06-13 21:58:00,5.93644,5.93644,5.93534,5.93614,9000000.0
2006-06-13 21:59:00,5.93607,5.9366,5.93485,5.93636,18000000.0
2006-06-13 22:00:00,5.93632,5.93632,5.93552,5.93582,13000000.0
2006-06-13 22:01:00,5.93574,5.93594,5.9349,5.93574,11000000.0
2006-06-13 22:02:00,5.93616,5.93619,5.93472,5.93559,17000000.0
2006-06-13 22:03:00,5.93525,5.93674,5.93525,5.93597,23000000.0
2006-06-13 22:04:00,5.93564,5.93612,5.93478,5.93478,15000000.0
2006-06-13 22:05:00,5.93471,5.93617,5.93471,5.93536,14000000.0
2006-06-13 22:06:00,5.93577,5.93652,5.93503,5.93628,15000000.0
2006-06-13 22:07:00,5.93574,5.9364,5.93535,5.9361,9000000.0
2006-06-13 22:08:00,5.93603,5.93768,5.93603,5.93639,18000000.0
2006-06-13 22:09:00,5.93594,5.93689,5.93564,5.93604,11000000.0
2006-06-13 22:10:00,5.93653,5.93663,5.93566,5.93566,7000000.0
2006-06-13 22:11:00,5.93576,5.93725,5.93546,5.93657,8000000.0
2006-06-13 22:12:00,5.9362,5.93678,5.93558,5.93565,16000000.0
2006-06-13 22:13:00,5.93552,5.93693,5.93481,5.93551,24000000.0
2006-06-13 22:14:00,5.93477,5.93682,5.93477,5.93638,9000000.0
2006-06-13 22:15:00,5.9362,5.93715,5.93596,5.93639,10000000.0
2006-06-13 22:16:00,5.93651,5.93749,5.93596,5.93744,13000000.0
2006-06-13 22:17:00,5.93725,5.93769,5.93722,5.93741,20000000.0
2006-06-13 22:18:00,5.93747,5.93828,5.93715,5.9372,11000000.0
2006-06-13 22:19:00,5.93752,5.93789,5.93691,5.93714,15000000.0
2006-06-13 22:20:00,5.93746,5.9391,5.93719,5.93852,16000000.0
2006-06-13 22:21:00,5.93888,5.94051,5.93802,5.93895,12000000.0
2006-06-13 22:22:00,5.93816,5.939,5.93783,5.9382,14000000.0
2006-06-13 22:23:00,5.93963,5.9397,5.93826,5.93918,11000000.0
2006-06-13 22:24:00,5.93909,5.93978,5.93836,5.939,16000000.0
2006-06-13 22:25:00,5.93864,5.93948,5.93778,5.93866,14000000.0
2006-06-13 22:26:00,5.93846,5.93902,5.9383,5.93859,10000000.0
2006-06-13 22:27:00,5.93815,5.93903,5.9374,5.93811,14000000.0
2006-06-13 22:28:00,5.93822,5.93947,5.93822,5.9386,12000000.0
2006-06-13 22:29:00,5.93933,5.93997,5.93868,5.93946,13000000.0
2006-06-13 22:30:00,5.93958,5.93987,5.93845,5.93987,8000000.0
2006-06-13 22:31:00,5.93926,5.94011,5.93887,5.93923,11000000.0
2006-06-13 22:32:00,5.93963,5.94016,5.93943,5.94006,20000000.0
2006-06-13 22:33:00,5.93906,5.94012,5.9385,5.93936,11000000.0
2006-06-13 22:34:00,5.93857,5.94007,5.93857,5.94007,10000000.0
2006-06-13 22:35:00,5.93884,5.93961,5.93806,5.93961,13000000.0
2006-06-13 22:36:00,5.93858,5.93879,5.93797,5.93842,9000000.0
2006-06-13 22:37:00,5.93813,5.93916,5.9376,5.9376,13000000.0
2006-06-13 22:38:00,5.93854,5.93882,5.93768,5.93839,9000000.0
2006-06-13 22:39:00,5.93821,5.93902,5.93735,5.93826,12000000.0
2006-06-13 22:40:00,5.93834,5.9396,5.93804,5.93957,9000000.0
2006-06-13 22:41:00,5.9381,5.93944,5.93804,5.93901,14000000.0
2006-06-13 22:42:00,5.93913,5.94011,5.93855,5.94011,13000000.0
2006-06-13 22:43:00,5.93897,5.94017,5.93873,5.94007,12000000.0
2006-06-13 22:44:00,5.93996,5.94099,5.93984,5.94098,15000000.0
2006-06-13 22:45:00,5.94214,5.94214,5.93956,5.94062,13000000.0
2006-06-13 22:46:00,5.94021,5.94164,5.93958,5.93973,14000000.0
2006-06-13 22:47:00,5.9401,5.94065,5.93931,5.94,15000000.0
2006-06-13 22:48:00,5.94024,5.94051,5.93879,5.93947,13000000.0
2006-06-13 22:49:00,5.93981,5.94029,5.93933,5.93976,13000000.0
2006-06-13 22:50:00,5.93955,5.93955,5.93764,5.93808,15000000.0
2006-06-13 22:51:00,5.9382,5.93917,5.9382,5.93837,14000000.0
2006-06-13 22:52:00,5.93805,5.93901,5.93768,5.93901,9000000.0
2006-06-13 22:53:00,5.93842,5.93946,5.93785,5.93817,15000000.0
2006-06-13 22:54:00,5.93855,5.93984,5.93826,5.93838,17000000.0
2006-06-13 22:55:00,5.94036,5.94102,5.93941,5.93961,16000000.0
2006-06-13 22:56:00,5.94014,5.94031,5.93821,5.93874,13000000.0
2006-06-13 22:57:00,5.93912,5.93974,5.93841,5.93841,8000000.0
2006-06-13 22:58:00,5.93904,5.93991,5.93853,5.93897,8000000.0
2006-06-13 22:59:00,5.93976,5.94131,5.9391,5.94018,19000000.0
2006-06-13 23:00:00,5.94071,5.94125,5.93924,5.94008,10000000.0
2006-06-13 23:01:00,5.93922,5.93982,5.9387,5.93948,7000000.0
2006-06-13 23:02:00,5.93977,5.94011,5.93798,5.93892,15000000.0
2006-06-13 23:03:00,5.93872,5.93872,5.93694,5.93819,17000000.0
2006-06-13 23:04:00,5.93719,5.93771,5.93582,5.93712,19000000.0
2006-06-13 23:05:00,5.93735,5.93821,5.93722,5.93739,9000000.0
2006-06-13 23:06:00,5.9363,5.9368,5.9358,5.9358,12000000.0
2006-06-13 23:07:00,5.9357,5.93592,5.93468,5.93483,14000000.0
2006-06-13 23:08:00,5.93593,5.93773,5.93549,5.9357,16000000.0
2006-06-13 23:09:00,5.93617,5.93652,5.93583,5.93583,9000000.0
2006-06-13 23:10:00,5.93527,5.93648,5.9348,5.93549,12000000.0
2006-06-13 23:11:00,5.93579,5.93686,5.93558,5.93651,14000000.0
2006-06-13 23:12:00,5.93654,5.93666,5.93471,5.93471,7000000.0
2006-06-13 23:13:00,5.93532,5.93674,5.93497,5.93671,14000000.0
2006-06-13 23:14:00,5.93603,5.93691,5.9356,5.93644,19000000.0
2006-06-13 23:15:00,5.93621,5.93681,5.93531,5.93647,13000000.0
2006-06-13 23:16:00,5.93538,5.93585,5.93442,5.93442,15000000.0
2006-06-13 23:17:00,5.93495,5.93615,5.93495,5.93536,11000000.0
2006-06-13 23:18:00,5.93541,5.93649,5.93386,5.93439,12000000.0
2006-06-13 23:19:00,5.93475,5.93647,5.9339,5.93647,14000000.0
2006-06-13 23:20:00,5.9367,5.93811,5.93493,5.93762,19000000.0
2006-06-13 23:21:00,5.93855,5.93855,5.93601,5.93608,7000000.0
2006-06-13 23:22:00,5.93548,5.93559,5.93437,5.93495,15000000.0
2006-06-13 23:23:00,5.93514,5.93671,5.93504,5.93509,11000000.0
2006-06-13 23:24:00,5.93478,5.93554,5.93432,5.93463,14000000.0
2006-06-13 23:25:00,5.93504,5.9357,5.93489,5.9354,11000000.0
2006-06-13 23:26:00,5.93607,5.93709,5.93474,5.93474,14000000.0
2006-06-13 23:27:00,5.93561,5.93643,5.93491,5.93643,11000000.0
2006-06-13 23:28:00,5.93497,5.93605,5.93383,5.93432,12000000.0
2006-06-13 23:29:00,5.93559,5.93571,5.93456,5.93512,16000000.0
2006-06-13 23:30:00,5.93355,5.93651,5.93332,5.93651,20000000.0
2006-06-13 23:31:00,5.93659,5.93659,5.9349,5.93643,11000000.0
2006-06-13 23:32:00,5.93616,5.93634,5.93481,5.93509,16000000.0
2006-06-13 23:33:00,5.93483,5.9349,5.93457,5.93458,12000000.0
2006-06-13 23:34:00,5.93463,5.93478,5.93454,5.93461,13000000.0
2006-06-13 23:35:00,5.93413,5.93659,5.93402,5.9362,9000000.0
2006-06-13 23:36:00,5.93666,5.93666,5.9349,5.93572,9000000.0
2006-06-13 23:37:00,5.93421,5.9354,5.93353,5.93432,14000000.0
2006-06-13 23:38:00,5.93434,5.93459,5.93429,5.93447,13000000.0
2006-06-13 23:39:00,5.93448,5.93637,5.93448,5.93637,17000000.0
2006-06-13 23:40:00,5.93655,5.93676,5.93541,5.93564,12000000.0
2006-06-13 23:41:00,5.93601,5.93718,5.93573,5.9358,17000000.0
2006-06-13 23:42:00,5.93585,5.93658,5.93534,5.93534,22000000.0
2006-06-13 23:43:00,5.93502,5.93587,5.93463,5.93463,15000000.0
2006-06-13 23:44:00,5.93457,5.93507,5.93457,5.93472,14000000.0
2006-06-13 23:45:00,5.93446,5.93477,5.93445,5.93477,20000000.0
2006-06-13 23:46:00,5.93424,5.93509,5.93304,5.93336,14000000.0
2006-06-13 23:47:00,5.93446,5.93459,5.93333,5.9336,10000000.0
2006-06-13 23:48:00,5.93385,5.93495,5.93385,5.93454,18000000.0
2006-06-13 23:49:00,5.93541,5.93546,5.93443,5.93443,14000000.0
2006-06-13 23:50:00,5.93446,5.9353,5.93397,5.93397,13000000.0
2006-06-13 23:51:00,5.93432,5.93531,5.93432,5.93443,8000000.0
2006-06-13 23:52:00,5.93473,5.93521,5.93405,5.93412,16000000.0
2006-06-13 23:53:00,5.93537,5.93583,5.93458,5.93479,18000000.0
2006-06-13 23:54:00,5.93517,5.93517,5.93403,5.93421,12000000.0
2006-06-13 23:55:00,5.93397,5.93626,5.93397,5.93626,19000000.0
2006-06-13 23:56:00,5.93657,5.93657,5.93463,5.936,14000000.0
2006-06-13 23:57:00,5.93461,5.93465,5.93435,5.93443,16000000.0
2006-06-13 23:58:00,5.93454,5.93548,5.9343,5.9343,13000000.0
2006-06-13 23:59:00,5.93413,5.93547,5.93398,5.93515,14000000.0
2006-06-14 00:00:00,5.93602,5.93627,5.93476,5.93579,17000000.0
2006-06-14 00:01:00,5.93566,5.93566,5.93431,5.93431,12000000.0
2006-06-14 00:02:00,5.93415,5.93547,5.93415,5.93473,15000000.0
2006-06-14 00:03:00,5.93485,5.93654,5.93485,5.93639,14000000.0
2006-06-14 00:04:00,5.93667,5.93677,5.9351,5.9351,12000000.0
2006-06-14 00:05:00,5.93499,5.93667,5.93499,5.93556,12000000.0
2006-06-14 00:06:00,5.93681,5.9371,5.93556,5.93669,12000000.0
2006-06-14 00:07:00,5.93586,5.9361,5.93498,5.93592,11000000.0
2006-06-14 00:08:00,5.93601,5.93668,5.93557,5.93633,15000000.0
2006-06-14 00:09:00,5.93605,5.93661,5.93505,5.93638,12000000.0
2006-06-14 00:10:00,5.93604,5.93678,5.93594,5.93676,19000000.0
2006-06-14 00:11:00,5.93557,5.93718,5.93557,5.93574,8000000.0
2006-06-14 00:12:00,5.93566,5.93681,5.9356,5.9356,9000000.0
2006-06-14 00:13:00,5.93532,5.93684,5.93515,5.93515,13000000.0
2006-06-14 00:14:00,5.9353,5.93675,5.9353,5.93631,14000000.0
2006-06-14 00:15:00,5.93609,5.93712,5.93541,5.93543,12000000.0
2006-06-14 00:16:00,5.93531,5.93665,5.93531,5.93622,12000000.0
2006-06-14 00:17:00,5.93538,5.93598,5.93474,5.93566,10000000.0
2006-06-14 00:18:00,5.93594,5.93616,5.93586,5.93588,19000000.0
2006-06-14 00:19:00,5.93583,5.93598,5.93551,5.93551,12000000.0
2006-06-14 00:20:00,5.93545,5.93586,5.93542,5.93565,11000000.0
2006-06-14 00:21:00,5.93584,5.93601,5.9345,5.93586,14000000.0
2006-06-14 00:22:00,5.9356,5.93654,5.93459,5.93481,13000000.0
2006-06-14 00:23:00,5.93425,5.93604,5.93375,5.93535,13000000.0
2006-06-14 00:24:00,5.93507,5.9353,5.93436,5.93494,9000000.0
2006-06-14 00:25:00,5.93499,5.9364,5.93499,5.9364,13000000.0
2006-06-14 00:26:00,5.93642,5.93646,5.93605,5.93621,14000000.0
2006-06-14 00:27:00,5.93545,5.93636,5.93512,5.93628,15000000.0
2006-06-14 00:28:00,5.93573,5.93573,5.93495,5.93525,7000000.0
2006-06-14 00:29:00,5.93492,5.93512,5.9344,5.93501,17000000.0
2006-06-14 00:30:00,5.93513,5.93588,5.93446,5.93446,9000000.0
2006-06-14 00:31:00,5.93436,5.93441,5.93409,5.93425,13000000.0
2006-06-14 00:32:00,5.93448,5.93542,5.93448,5.9347,8000000.0
2006-06-14 00:33:00,5.93448,5.93546,5.93448,5.9345,19000000.0
2006-06-14 00:34:00,5.93483,5.93704,5.93483,5.93704,15000000.0
2006-06-14 00:35:00,5.93785,5.93817,5.93618,5.93817,12000000.0
2006-06-14 00:36:00,5.93763,5.93763,5.93643,5.93643,15000000.0
2006-06-14 00:37:00,5.93614,5.9373,5.9359,5.93644,15000000.0
2006-06-14 00:38:00,5.93582,5.93751,5.93554,5.93651,18000000.0
2006-06-14 00:39:00,5.93713,5.93772,5.93711,5.93733,20000000.0
2006-06-14 00:40:00,5.93708,5.93733,5.93647,5.93701,10000000.0
2006-06-14 00:41:00,5.937,5.93725,5.93692,5.93725,9000000.0
2006-06-14 00:42:00,5.93741,5.93817,5.93709,5.93817,16000000.0
2006-06-14 00:43:00,5.93831,5.93854,5.93712,5.93848,16000000.0
2006-06-14 00:44:00,5.93874,5.93874,5.93749,5.93749,10000000.0
2006-06-14 00:45:00,5.93778,5.93834,5.93669,5.93756,16000000.0
2006-06-14 00:46:00,5.9374,5.9374,5.93652,5.93652,12000000.0
2006-06-14 00:47:00,5.93623,5.9363,5.93599,5.9363,8000000.0
2006-06-14 00:48:00,5.93654,5.93738,5.93633,5.93738,16000000.0
2006-06-14 00:49:00,5.93721,5.93746,5.93639,5.93735,11000000.0
2006-06-14 00:50:00,5.93738,5.93738,5.93634,5.93634,9000000.0
2006-06-14 00:51:00,5.93653,5.93763,5.93653,5.93763,9000000.0
2006-06-14 00:52:00,5.93614,5.9373,5.93512,5.93563,18000000.0
2006-06-14 00:53:00,5.93588,5.93588,5.93479,5.93479,12000000.0
2006-06-14 00:54:00,5.93463,5.93471,5.93448,5.93456,12000000.0
2006-06-14 00:55:00,5.93514,5.93563,5.93499,5.93561,11000000.0
2006-06-14 00:56:00,5.93583,5.93603,5.93576,5.93603,14000000.0
2006-06-14 00:57:00,5.93583,5.93602,5.93577,5.93602,15000000.0
2006-06-14 00:58:00,5.93632,5.93651,5.93477,5.93477,9000000.0
2006-06-14 00:59:00,5.93501,5.93626,5.93456,5.93513,17000000.0
2006-06-14 01:00:00,5.93446,5.93578,5.93446,5.93578,12000000.0
2006-06-14 01:01:00,5.93451,5.93555,5.93426,5.93505,15000000.0
2006-06-14 01:02:00,5.93552,5.93552,5.93434,5.93521,10000000.0
2006-06-14 01:03:00,5.93512,5.93578,5.93466,5.9348,13000000.0
2006-06-14 01:04:00,5.93519,5.93565,5.93507,5.93507,13000000.0
2006-06-14 01:05:00,5.93501,5.93501,5.93369,5.93441,13000000.0
2006-06-14 01:06:00,5.93505,5.93605,5.93447,5.9349,12000000.0
2006-06-14 01:07:00,5.93366,5.93533,5.93366,5.93401,13000000.0
2006-06-14 01:08:00,5.93446,5.93585,5.93446,5.93482,15000000.0
2006-06-14 01:09:00,5.93436,5.93554,5.93357,5.93427,17000000.0
2006-06-14 01:10:00,5.93439,5.93464,5.93439,5.93444,10000000.0
2006-06-14 01:11:00,5.93449,5.93467,5.93438,5.93456,11000000.0
2006-06-14 01:12:00,5.93454,5.93531,5.93435,5.93459,10000000.0
2006-06-14 01:13:00,5.93496,5.93499,5.93386,5.93386,11000000.0
2006-06-14 01:14:00,5.93514,5.93523,5.93394,5.93455,13000000.0
2006-06-14 01:15:00,5.93451,5.93468,5.9334,5.93348,9000000.0
2006-06-14 01:16:00,5.93326,5.93416,5.93326,5.93414,12000000.0
2006-06-14 01:17:00,5.93437,5.93452,5.93363,5.93363,11000000.0
2006-06-14 01:18:00,5.933,5.93416,5.93294,5.93358,12000000.0
2006-06-14 01:19:00,5.93401,5.9342,5.93308,5.93362,19000000.0
2006-06-14 01:20:00,5.93325,5.93413,5.93307,5.93317,11000000.0
2006-06-14 01:21:00,5.93344,5.93392,5.93337,5.93353,12000000.0
2006-06-14 01:22:00,5.93339,5.93354,5.93329,5.9334,9000000.0
2006-06-14 01:23:00,5.93375,5.93498,5.93375,5.93437,13000000.0
2006-06-14 01:24:00,5.93449,5.93463,5.93383,5.93417,14000000.0
2006-06-14 01:25:00,5.93451,5.93474,5.93448,5.93468,11000000.0
2006-06-14 01:26:00,5.9344,5.93457,5.93302,5.93317,10000000.0
2006-06-14 01:27:00,5.93322,5.93444,5.93322,5.93403,17000000.0
2006-06-14 01:28:00,5.93386,5.93481,5.93347,5.93384,13000000.0
2006-06-14 01:29:00,5.93518,5.93518,5.93339,5.93441,19000000.0
2006-06-14 01:30:00,5.93425,5.93514,5.93406,5.93465,15000000.0
2006-06-14 01:31:00,5.93448,5.93493,5.93435,5.93491,15000000.0
2006-06-14 01:32:00,5.93462,5.93489,5.93386,5.93489,12000000.0
2006-06-14 01:33:00,5.93441,5.93453,5.93356,5.93391,8000000.0
2006-06-14 01:34:00,5.93436,5.93498,5.93411,5.93419,18000000.0
2006-06-14 01:35:00,5.93408,5.93478,5.93396,5.93407,12000000.0
2006-06-14 01:36:00,5.93361,5.93476,5.93356,5.93426,16000000.0
2006-06-14 01:37:00,5.9349,5.9356,5.93391,5.93391,15000000.0
2006-06-14 01:38:00,5.93436,5.93519,5.93409,5.93459,18000000.0
2006-06-14 01:39:00,5.93465,5.935,5.93455,5.93455,10000000.0
2006-06-14 01:40:00,5.93422,5.93513,5.9338,5.93461,11000000.0
2006-06-14 01:41:00,5.93454,5.93524,5.93361,5.93396,16000000.0
2006-06-14 01:42:00,5.93315,5.93351,5.93315,5.93337,14000000.0
2006-06-14 01:43:00,5.93352,5.93387,5.93237,5.93249,16000000.0
2006-06-14 01:44:00,5.93324,5.93367,5.93273,5.93305,15000000.0
2006-06-14 01:45:00,5.93279,5.93329,5.93192,5.93329,16000000.0
2006-06-14 01:46:00,5.93227,5.93268,5.9319,5.93195,9000000.0
2006-06-14 01:47:00,5.93261,5.93279,5.93171,5.93242,17000000.0
2006-06-14 01:48:00,5.93308,5.93336,5.93157,5.93256,16000000.0
2006-06-14 01:49:00,5.93165,5.93282,5.93139,5.93282,10000000.0
2006-06-14 01:50:00,5.93264,5.93264,5.9317,5.93209,11000000.0
2006-06-14 01:51:00,5.93211,5.93255,5.93154,5.9319,12000000.0
2006-06-14 01:52:00,5.93268,5.93337,5.93222,5.93331,12000000.0
2006-06-14 01:53:00,5.93216,5.93315,5.93199,5.9329,18000000.0
2006-06-14 01:54:00,5.93284,5.93381,5.93219,5.93323,14000000.0
2006-06-14 01:55:00,5.93319,5.93319,5.93252,5.93271,18000000.0
2006-06-14 01:56:00,5.93312,5.93356,5.9327,5.93347,8000000.0
2006-06-14 01:57:00,5.93341,5.93341,5.93207,5.93315,13000000.0
2006-06-14 01:58:00,5.93354,5.93354,5.93233,5.93332,11000000.0
2006-06-14 01:59:00,5.93353,5.93366,5.93346,5.9336,11000000.0
2006-06-14 02:00:00,5.93352,5.93423,5.93352,5.93417,16000000.0
2006-06-14 02:01:00,5.93443,5.93464,5.93432,5.93445,21000000.0
2006-06-14 02:02:00,5.93429,5.93429,5.93278,5.93346,10000000.0
2006-06-14 02:03:00,5.93258,5.93344,5.9323,5.93344,8000000.0
2006-06-14 02:04:00,5.93371,5.93371,5.93184,5.93245,14000000.0
2006-06-14 02:05:00,5.93268,5.93279,5.93151,5.93151,14000000.0
2006-06-14 02:06:00,5.93181,5.933,5.93181,5.933,15000000.0
2006-06-14 02:07:00,5.93282,5.93282,5.93153,5.93235,10000000.0
2006-06-14 02:08:00,5.93255,5.93379,5.93235,5.93244,16000000.0
2006-06-14 02:09:00,5.9328,5.93331,5.93189,5.93295,18000000.0
2006-06-14 02:10:00,5.93254,5.93342,5.9316,5.93304,16000000.0
2006-06-14 02:11:00,5.93331,5.93387,5.93262,5.9329,14000000.0
2006-06-14 02:12:00,5.93233,5.93317,5.93194,5.93297,10000000.0
2006-06-14 02:13:00,5.93316,5.93316,5.93233,5.93285,15000000.0
2006-06-14 02:14:00,5.93281,5.93343,5.93228,5.93271,19000000.0
2006-06-14 02:15:00,5.93284,5.93297,5.93201,5.93257,12000000.0
2006-06-14 02:16:00,5.93289,5.9331,5.93214,5.93305,18000000.0
2006-06-14 02:17:00,5.93338,5.93408,5.93338,5.9337,14000000.0
2006-06-14 02:18:00,5.93331,5.93411,5.93232,5.9338,12000000.0
2006-06-14 02:19:00,5.93418,5.93485,5.93354,5.93385,14000000.0
2006-06-14 02:20:00,5.93433,5.93504,5.93375,5.93489,13000000.0
2006-06-14 02:21:00,5.93449,5.93516,5.93374,5.93474,15000000.0
2006-06-14 02:22:00,5.93518,5.93594,5.93445,5.93594,13000000.0
2006-06-14 02:23:00,5.93528,5.93532,5.9339,5.93446,16000000.0
2006-06-14 02:24:00,5.93453,5.93605,5.93434,5.93605,17000000.0
2006-06-14 02:25:00,5.93637,5.93637,5.93526,5.93578,10000000.0
2006-06-14 02:26:00,5.93582,5.93625,5.93441,5.9346,13000000.0
2006-06-14 02:27:00,5.93624,5.93642,5.93572,5.93642,7000000.0
2006-06-14 02:28:00,5.93498,5.93566,5.93433,5.93433,9000000.0
2006-06-14 02:29:00,5.93475,5.93608,5.93458,5.93571,20000000.0
2006-06-14 02:30:00,5.93624,5.93624,5.93527,5.93609,11000000.0
2006-06-14 02:31:00,5.93626,5.93675,5.93563,5.93576,9000000.0
2006-06-14 02:32:00,5.93588,5.93704,5.93545,5.93609,13000000.0
2006-06-14 02:33:00,5.9359,5.93763,5.9359,5.93604,14000000.0
2006-06-14 02:34:00,5.93474,5.93689,5.93472,5.93549,17000000.0
2006-06-14 02:35:00,5.93582,5.93629,5.93414,5.93499,15000000.0
2006-06-14 02:36:00,5.93562,5.93656,5.93514,5.93541,14000000.0
2006-06-14 02:37:00,5.93543,5.93693,5.93488,5.93693,13000000.0
2006-06-14 02:38:00,5.93514,5.93535,5.93393,5.93484,14000000.0
2006-06-14 02:39:00,5.93457,5.93503,5.93351,5.93413,15000000.0
2006-06-14 02:40:00,5.93468,5.93509,5.93382,5.93416,12000000.0
2006-06-14 02:41:00,5.93425,5.93548,5.93425,5.93443,13000000.0
2006-06-14 02:42:00,5.93518,5.93581,5.93453,5.93508,16000000.0
2006-06-14 02:43:00,5.9343,5.93501,5.93355,5.93424,18000000.0
2006-06-14 02:44:00,5.93446,5.93465,5.93407,5.93409,10000000.0
2006-06-14 02:45:00,5.93535,5.93535,5.93383,5.93419,14000000.0
2006-06-14 02:46:00,5.93426,5.93558,5.93391,5.93425,18000000.0
2006-06-14 02:47:00,5.93421,5.93451,5.93323,5.93441,17000000.0
2006-06-14 02:48:00,5.93338,5.93398,5.9328,5.93292,7000000.0
2006-06-14 02:49:00,5.93297,5.93349,5.9323,5.93349,13000000.0
2006-06-14 02:50:00,5.93419,5.93435,5.93313,5.93435,14000000.0
2006-06-14 02:51:00,5.93489,5.93666,5.93489,5.93635,15000000.0
2006-06-14 02:52:00,5.93629,5.93642,5.93493,5.93535,15000000.0
2006-06-14 02:53:00,5.93482,5.93704,5.93482,5.93704,9000000.0
2006-06-14 02:54:00,5.93603,5.93731,5.9353,5.93641,13000000.0
2006-06-14 02:55:00,5.93614,5.93761,5.93614,5.93732,11000000.0
2006-06-14 02:56:00,5.93585,5.93704,5.93585,5.93689,18000000.0
2006-06-14 02:57:00,5.93667,5.9369,5.93546,5.9363,13000000.0
2006-06-14 02:58:00,5.93503,5.93636,5.93503,5.93529,9000000.0
2006-06-14 02:59:00,5.9351,5.9356,5.93464,5.93498,14000000.0
2006-06-14 03:00:00,5.93601,5.93635,5.93483,5.93559,11000000.0
2006-06-14 03:01:00,5.93548,5.93615,5.93481,5.93615,11000000.0
2006-06-14 03:02:00,5.9361,5.9361,5.93451,5.93587,11000000.0
2006-06-14 03:03:00,5.93563,5.9361,5.93469,5.93558,23000000.0
2006-06-14 03:04:00,5.936,5.93638,5.93493,5.93514,11000000.0
2006-06-14 03:05:00,5.93671,5.93671,5.9353,5.93581,17000000.0
2006-06-14 03:06:00,5.93544,5.93626,5.93507,5.93626,9000000.0
2006-06-14 03:07:00,5.93637,5.93726,5.93558,5.9366,15000000.0
2006-06-14 03:08:00,5.93627,5.9368,5.93444,5.93527,12000000.0
2006-06-14 03:09:00,5.93421,5.93491,5.93296,5.93421,15000000.0
2006-06-14 03:10:00,5.93406,5.93422,5.93244,5.93308,19000000.0
2006-06-14 03:11:00,5.93364,5.93374,5.93231,5.93231,15000000.0
2006-06-14 03:12:00,5.93254,5.93327,5.93165,5.9322,18000000.0
2006-06-14 03:13:00,5.93208,5.93308,5.93192,5.93253,18000000.0
2006-06-14 03:14:00,5.93291,5.93291,5.93215,5.93229,10000000.0
2006-06-14 03:15:00,5.93232,5.93304,5.93216,5.9325,7000000.0
2006-06-14 03:16:00,5.93303,5.93321,5.93253,5.93321,8000000.0
2006-06-14 03:17:00,5.93252,5.93287,5.93197,5.93273,10000000.0
2006-06-14 03:18:00,5.9328,5.93355,5.93228,5.93228,15000000.0
2006-06-14 03:19:00,5.93278,5.93315,5.93278,5.93297,10000000.0
2006-06-14 03:20:00,5.93268,5.93347,5.93186,5.93251,16000000.0
2006-06-14 03:21:00,5.93235,5.93252,5.93232,5.93245,11000000.0
2006-06-14 03:22:00,5.93233,5.9332,5.93116,5.93116,10000000.0
2006-06-14 03:23:00,5.9315,5.93345,5.9315,5.93236,12000000.0
2006-06-14 03:24:00,5.93216,5.93216,5.93182,5.9319,13000000.0
2006-06-14 03:25:00,5.93218,5.93265,5.9321,5.93265,11000000.0
2006-06-14 03:26:00,5.93211,5.93245,5.93059,5.93059,13000000.0
2006-06-14 03:27:00,5.93088,5.93191,5.93,5.93087,14000000.0
2006-06-14 03:28:00,5.93029,5.93112,5.92953,5.93014,18000000.0
2006-06-14 03:29:00,5.93117,5.93164,5.92922,5.93013,15000000.0
2006-06-14 03:30:00,5.93144,5.93176,5.93064,5.93064,10000000.0
2006-06-14 03:31:00,5.93126,5.93174,5.93076,5.93092,13000000.0
2006-06-14 03:32:00,5.93056,5.93171,5.92908,5.93066,16000000.0
2006-06-14 03:33:00,5.93086,5.93086,5.92927,5.93017,13000000.0
2006-06-14 03:34:00,5.92943,5.93061,5.92943,5.93041,16000000.0
2006-06-14 03:35:00,5.93111,5.93111,5.92963,5.92963,10000000.0
2006-06-14 03:36:00,5.92946,5.93011,5.92945,5.92988,11000000.0
2006-06-14 03:37:00,5.93009,5.93114,5.93002,5.93057,13000000.0
2006-06-14 03:38:00,5.93056,5.93157,5.92981,5.93027,13000000.0
2006-06-14 03:39:00,5.93089,5.93173,5.92996,5.93023,13000000.0
2006-06-14 03:40:00,5.9304,5.93126,5.92988,5.9304,12000000.0
2006-06-14 03:41:00,5.93051,5.93275,5.93031,5.93083,16000000.0
2006-06-14 03:42:00,5.93018,5.93149,5.9301,5.93125,21000000.0
2006-06-14 03:43:00,5.93173,5.93173,5.92994,5.93142,18000000.0
2006-06-14 03:44:00,5.93102,5.93215,5.931,5.93125,15000000.0
2006-06-14 03:45:00,5.93078,5.9326,5.93078,5.9326,9000000.0
2006-06-14 03:46:00,5.93326,5.93417,5.93248,5.93417,8000000.0
2006-06-14 03:47:00,5.93405,5.93584,5.93359,5.93394,11000000.0
2006-06-14 03:48:00,5.93444,5.93494,5.93308,5.93385,9000000.0
2006-06-14 03:49:00,5.93421,5.93454,5.93313,5.93411,16000000.0
2006-06-14 03:50:00,5.93293,5.93501,5.93293,5.93373,19000000.0
2006-06-14 03:51:00,5.93301,5.93355,5.93265,5.93322,9000000.0
2006-06-14 03:52:00,5.9339,5.93457,5.93354,5.93412,19000000.0
2006-06-14 03:53:00,5.9332,5.93359,5.93282,5.93359,10000000.0
2006-06-14 03:54:00,5.93396,5.93424,5.93283,5.9329,17000000.0
2006-06-14 03:55:00,5.93273,5.93419,5.93252,5.93252,16000000.0
2006-06-14 03:56:00,5.93285,5.93392,5.93285,5.93319,7000000.0
2006-06-14 03:57:00,5.93342,5.93348,5.93329,5.93341,11000000.0
2006-06-14 03:58:00,5.93345,5.93465,5.93288,5.93375,12000000.0
2006-06-14 03:59:00,5.93341,5.93439,5.93271,5.9343,17000000.0
2006-06-14 04:00:00,5.93321,5.93394,5.93229,5.93374,12000000.0
2006-06-14 04:01:00,5.93332,5.93354,5.93324,5.93353,16000000.0
2006-06-14 04:02:00,5.93367,5.93467,5.93367,5.9346,14000000.0
2006-06-14 04:03:00,5.93402,5.93427,5.93194,5.93274,12000000.0
2006-06-14 04:04:00,5.93195,5.93266,5.93057,5.93057,16000000.0
2006-06-14 04:05:00,5.93104,5.93228,5.93104,5.9314,13000000.0
2006-06-14 04:06:00,5.93097,5.93216,5.9307,5.93081,16000000.0
2006-06-14 04:07:00,5.93119,5.93189,5.93119,5.93183,13000000.0
2006-06-14 04:08:00,5.93222,5.93239,5.9306,5.93108,14000000.0
2006-06-14 04:09:00,5.93137,5.93189,5.93052,5.93137,10000000.0
2006-06-14 04:10:00,5.93144,5.9317,5.93134,5.93153,12000000.0
2006-06-14 04:11:00,5.93185,5.93223,5.9306,5.9316,14000000.0
2006-06-14 04:12:00,5.93161,5.93172,5.93061,5.93061,19000000.0
2006-06-14 04:13:00,5.93033,5.93146,5.93033,5.93102,20000000.0
2006-06-14 04:14:00,5.93134,5.93212,5.93121,5.93199,12000000.0
2006-06-14 04:15:00,5.93155,5.93188,5.93085,5.93188,8000000.0
2006-06-14 04:16:00,5.93239,5.93334,5.93218,5.9322,13000000.0
2006-06-14 04:17:00,5.93236,5.93376,5.93236,5.93272,15000000.0
2006-06-14 04:18:00,5.93319,5.93357,5.93232,5.93259,9000000.0
2006-06-14 04:19:00,5.93241,5.93293,5.93166,5.9321,12000000.0
2006-06-14 04:20:00,5.93343,5.93343,5.93146,5.93176,9000000.0
2006-06-14 04:21:00,5.93186,5.93214,5.93045,5.93144,17000000.0
2006-06-14 04:22:00,5.93273,5.93276,5.93124,5.93165,14000000.0
2006-06-14 04:23:00,5.93208,5.93235,5.93096,5.93145,10000000.0
2006-06-14 04:24:00,5.93229,5.93257,5.93098,5.93218,12000000.0
2006-06-14 04:25:00,5.9322,5.93274,5.93215,5.93215,10000000.0
2006-06-14 04:26:00,5.93205,5.93281,5.93167,5.93224,7000000.0
2006-06-14 04:27:00,5.93169,5.93198,5.93169,5.93187,15000000.0
2006-06-14 04:28:00,5.93122,5.93234,5.93087,5.93178,7000000.0
2006-06-14 04:29:00,5.93143,5.93188,5.9307,5.9307,14000000.0
2006-06-14 04:30:00,5.93058,5.93166,5.93058,5.93082,11000000.0
2006-06-14 04:31:00,5.93088,5.93143,5.93085,5.93085,15000000.0
2006-06-14 04:32:00,5.93104,5.93134,5.93029,5.93029,17000000.0
2006-06-14 04:33:00,5.93004,5.93087,5.93003,5.93025,14000000.0
2006-06-14 04:34:00,5.93072,5.93186,5.93046,5.93148,9000000.0
2006-06-14 04:35:00,5.93043,5.93098,5.92992,5.93051,12000000.0
2006-06-14 04:36:00,5.93101,5.93115,5.93083,5.93092,12000000.0
2006-06-14 04:37:00,5.93063,5.93142,5.92989,5.93059,12000000.0
2006-06-14 04:38:00,5.93057,5.93111,5.9305,5.93109,11000000.0
2006-06-14 04:39:00,5.9311,5.9311,5.92963,5.93025,17000000.0
2006-06-14 04:40:00,5.93026,5.93091,5.93022,5.93062,9000000.0
2006-06-14 04:41:00,5.93074,5.93125,5.92999,5.93016,10000000.0
2006-06-14 04:42:00,5.93027,5.93083,5.93014,5.93032,8000000.0
2006-06-14 04:43:00,5.93003,5.93034,5.93,5.93033,18000000.0
2006-06-14 04:44:00,5.93035,5.93085,5.93035,5.93053,9000000.0
2006-06-14 04:45:00,5.93039,5.93039,5.92954,5.92982,9000000.0
2006-06-14 04:46:00,5.93036,5.93111,5.9295,5.9295,16000000.0
2006-06-14 04:47:00,5.92929,5.93095,5.92929,5.93042,12000000.0
2006-06-14 04:48:00,5.93016,5.93057,5.92962,5.92962,10000000.0
2006-06-14 04:49:00,5.92999,5.93091,5.92925,5.93081,16000000.0
2006-06-14 04:50:00,5.93105,5.93105,5.92971,5.92971,16000000.0
2006-06-14 04:51:00,5.93029,5.93157,5.92989,5.93101,20000000.0
2006-06-14 04:52:00,5.93074,5.9311,5.93061,5.9311,13000000.0
2006-06-14 04:53:00,5.93126,5.9317,5.93093,5.93093,11000000.0
2006-06-14 04:54:00,5.93077,5.93134,5.93019,5.93042,11000000.0
2006-06-14 04:55:00,5.93046,5.93139,5.93046,5.93108,12000000.0
2006-06-14 04:56:00,5.93065,5.9309,5.92977,5.9309,16000000.0
2006-06-14 04:57:00,5.93018,5.93094,5.9299,5.93021,7000000.0
2006-06-14 04:58:00,5.93006,5.93119,5.92984,5.93051,13000000.0
2006-06-14 04:59:00,5.93022,5.93056,5.92939,5.92984,17000000.0
2006-06-14 05:00:00,5.93003,5.93079,5.92976,5.93038,10000000.0
2006-06-14 05:01:00,5.93025,5.93124,5.92971,5.93043,13000000.0
2006-06-14 05:02:00,5.93015,5.93047,5.92975,5.93047,18000000.0
2006-06-14 05:03:00,5.93075,5.93142,5.93041,5.93044,9000000.0
2006-06-14 05:04:00,5.93069,5.9316,5.93032,5.93096,12000000.0
2006-06-14 05:05:00,5.93096,5.93109,5.92988,5.92988,10000000.0
2006-06-14 05:06:00,5.93027,5.93175,5.93027,5.93135,20000000.0
2006-06-14 05:07:00,5.93007,5.93144,5.93007,5.93058,10000000.0
2006-06-14 05:08:00,5.93146,5.93162,5.93072,5.93072,17000000.0
2006-06-14 05:09:00,5.93085,5.93156,5.93073,5.93073,15000000.0
2006-06-14 05:10:00,5.93049,5.93158,5.93049,5.93158,10000000.0
2006-06-14 05:11:00,5.93186,5.93188,5.92962,5.92962,16000000.0
2006-06-14 05:12:00,5.93088,5.93131,5.93,5.93,7000000.0
2006-06-14 05:13:00,5.92988,5.93043,5.92984,5.9301,12000000.0
2006-06-14 05:14:00,5.93042,5.93152,5.93026,5.93026,14000000.0
2006-06-14 05:15:00,5.93005,5.93107,5.92978,5.93023,16000000.0
2006-06-14 05:16:00,5.92996,5.93123,5.9293,5.93123,15000000.0
2006-06-14 05:17:00,5.93107,5.93107,5.92954,5.92998,10000000.0
2006-06-14 05:18:00,5.93062,5.93072,5.92934,5.92983,13000000.0
2006-06-14 05:19:00,5.92997,5.93136,5.92997,5.93047,13000000.0
2006-06-14 05:20:00,5.9313,5.9313,5.93037,5.93077,20000000.0
2006-06-14 05:21:00,5.93046,5.93057,5.92927,5.9295,9000000.0
2006-06-14 05:22:00,5.92986,5.93178,5.92986,5.93138,17000000.0
2006-06-14 05:23:00,5.93131,5.93275,5.93101,5.93212,14000000.0
2006-06-14 05:24:00,5.93247,5.93282,5.93168,5.93253,19000000.0
2006-06-14 05:25:00,5.93257,5.93317,5.93194,5.93203,13000000.0
2006-06-14 05:26:00,5.93251,5.93446,5.93251,5.93382,13000000.0
2006-06-14 05:27:00,5.93402,5.9347,5.93312,5.93392,13000000.0
2006-06-14 05:28:00,5.93371,5.93433,5.93288,5.93362,10000000.0
2006-06-14 05:29:00,5.93332,5.93374,5.93268,5.93305,17000000.0
2006-06-14 05:30:00,5.93264,5.93295,5.93264,5.93271,21000000.0
2006-06-14 05:31:00,5.93267,5.9334,5.93191,5.93191,13000000.0
2006-06-14 05:32:00,5.93248,5.93321,5.93206,5.9327,16000000.0
2006-06-14 05:33:00,5.93173,5.93324,5.93155,5.93277,13000000.0
2006-06-14 05:34:00,5.93262,5.93293,5.93254,5.93293,13000000.0
2006-06-14 05:35:00,5.93293,5.93363,5.93293,5.93363,14000000.0
2006-06-14 05:36:00,5.93335,5.93335,5.93265,5.93265,18000000.0
2006-06-14 05:37:00,5.93264,5.93275,5.93245,5.93247,12000000.0
2006-06-14 05:38:00,5.9326,5.93317,5.93259,5.93308,13000000.0
2006-06-14 05:39:00,5.93294,5.93323,5.93294,5.93296,21000000.0
2006-06-14 05:40:00,5.93276,5.93407,5.93253,5.93407,14000000.0
2006-06-14 05:41:00,5.93428,5.93473,5.93273,5.93432,13000000.0
2006-06-14 05:42:00,5.93417,5.93446,5.93307,5.93388,8000000.0
2006-06-14 05:43:00,5.93387,5.93403,5.93281,5.93338,13000000.0
2006-06-14 05:44:00,5.93324,5.9342,5.9322,5.93229,13000000.0
2006-06-14 05:45:00,5.93217,5.93419,5.93217,5.93217,24000000.0
2006-06-14 05:46:00,5.93268,5.93354,5.93268,5.93345,14000000.0
2006-06-14 05:47:00,5.9334,5.93396,5.93251,5.9338,11000000.0
2006-06-14 05:48:00,5.93227,5.93313,5.93213,5.93311,18000000.0
2006-06-14 05:49:00,5.9331,5.93342,5.9331,5.93315,10000000.0
2006-06-14 05:50:00,5.9333,5.93349,5.93317,5.93317,10000000.0
2006-06-14 05:51:00,5.9329,5.93332,5.93239,5.93303,11000000.0
2006-06-14 05:52:00,5.93396,5.93421,5.93237,5.93302,19000000.0
2006-06-14 05:53:00,5.93283,5.93283,5.93201,5.93256,15000000.0
2006-06-14 05:54:00,5.93284,5.9335,5.9327,5.9327,7000000.0
2006-06-14 05:55:00,5.93245,5.93309,5.93171,5.93205,12000000.0
2006-06-14 05:56:00,5.93259,5.93337,5.93193,5.93276,16000000.0
2006-06-14 05:57:00,5.93267,5.93267,5.93132,5.93181,11000000.0
2006-06-14 05:58:00,5.93217,5.93326,5.93176,5.93235,22000000.0
2006-06-14 05:59:00,5.93296,5.9335,5.93206,5.93241,9000000.0
2006-06-14 06:00:00,5.93268,5.93347,5.93257,5.93271,17000000.0
2006-06-14 06:01:00,5.93292,5.93368,5.93242,5.93243,18000000.0
2006-06-14 06:02:00,5.93252,5.93303,5.932,5.93217,18000000.0
2006-06-14 06:03:00,5.93162,5.93287,5.9309,5.93155,16000000.0
2006-06-14 06:04:00,5.93121,5.93148,5.93028,5.93028,8000000.0
2006-06-14 06:05:00,5.93093,5.93177,5.93053,5.93118,10000000.0
2006-06-14 06:06:00,5.93152,5.93315,5.93084,5.93312,27000000.0
2006-06-14 06:07:00,5.93233,5.93258,5.93103,5.93129,17000000.0
2006-06-14 06:08:00,5.93166,5.93259,5.93094,5.93094,14000000.0
2006-06-14 06:09:00,5.93079,5.93209,5.93079,5.93115,13000000.0
2006-06-14 06:10:00,5.93075,5.93148,5.92976,5.93148,14000000.0
2006-06-14 06:11:00,5.93064,5.9314,5.92967,5.93072,16000000.0
2006-06-14 06:12:00,5.9307,5.93138,5.92958,5.93099,17000000.0
2006-06-14 06:13:00,5.93,5.93127,5.92985,5.93017,14000000.0
2006-06-14 06:14:00,5.93032,5.93151,5.93011,5.93114,12000000.0
2006-06-14 06:15:00,5.93081,5.93107,5.93077,5.93092,13000000.0
2006-06-14 06:16:00,5.93103,5.93171,5.92964,5.93129,14000000.0
2006-06-14 06:17:00,5.93118,5.93163,5.93098,5.93123,11000000.0
2006-06-14 06:18:00,5.93058,5.93128,5.93026,5.9306,12000000.0
2006-06-14 06:19:00,5.9304,5.93153,5.93007,5.93035,19000000.0
2006-06-14 06:20:00,5.93139,5.93139,5.92914,5.93,11000000.0
2006-06-14 06:21:00,5.92959,5.93029,5.92959,5.92987,9000000.0
2006-06-14 06:22:00,5.92988,5.92994,5.92964,5.92966,22000000.0
2006-06-14 06:23:00,5.93007,5.93073,5.92951,5.92951,18000000.0
2006-06-14 06:24:00,5.92995,5.9304,5.92857,5.92906,8000000.0
2006-06-14 06:25:00,5.92997,5.93056,5.92997,5.92998,9000000.0
2006-06-14 06:26:00,5.92976,5.93012,5.92971,5.93012,13000000.0
2006-06-14 06:27:00,5.92982,5.92997,5.92847,5.92885,15000000.0
2006-06-14 06:28:00,5.92897,5.93014,5.92897,5.93001,18000000.0
2006-06-14 06:29:00,5.92971,5.92971,5.92856,5.92856,16000000.0
2006-06-14 06:30:00,5.92872,5.92955,5.92869,5.92955,10000000.0
2006-06-14 06:31:00,5.92944,5.92966,5.92845,5.92848,13000000.0
2006-06-14 06:32:00,5.92855,5.92895,5.92841,5.92895,10000000.0
2006-06-14 06:33:00,5.92903,5.92903,5.92878,5.92897,10000000.0
2006-06-14 06:34:00,5.92923,5.92927,5.92805,5.92874,15000000.0
2006-06-14 06:35:00,5.92851,5.9288,5.92782,5.9284,13000000.0
2006-06-14 06:36:00,5.92862,5.92912,5.92775,5.92832,23000000.0
2006-06-14 06:37:00,5.9283,5.92903,5.92814,5.92816,11000000.0
2006-06-14 06:38:00,5.92828,5.92932,5.92797,5.92859,17000000.0
2006-06-14 06:39:00,5.92843,5.92858,5.92718,5.92798,8000000.0
2006-06-14 06:40:00,5.92866,5.92933,5.92793,5.92793,15000000.0
2006-06-14 06:41:00,5.92746,5.92812,5.92746,5.92802,15000000.0
2006-06-14 06:42:00,5.92825,5.92916,5.9281,5.92842,16000000.0
2006-06-14 06:43:00,5.92809,5.92917,5.92809,5.92826,12000000.0
2006-06-14 06:44:00,5.92821,5.92908,5.92821,5.92903,13000000.0
2006-06-14 06:45:00,5.92974,5.92974,5.92834,5.92863,14000000.0
2006-06-14 06:46:00,5.92783,5.92803,5.92605,5.92662,12000000.0
2006-06-14 06:47:00,5.92646,5.92646,5.92429,5.92429,11000000.0
2006-06-14 06:48:00,5.92539,5.92626,5.92428,5.92533,15000000.0
2006-06-14 06:49:00,5.92537,5.92615,5.92451,5.92615,17000000.0
2006-06-14 06:50:00,5.92537,5.92583,5.92425,5.92484,13000000.0
2006-06-14 06:51:00,5.92404,5.9252,5.92385,5.92519,8000000.0
2006-06-14 06:52:00,5.92391,5.92574,5.92391,5.92462,14000000.0
2006-06-14 06:53:00,5.92449,5.92538,5.92428,5.92491,13000000.0
2006-06-14 06:54:00,5.92452,5.92454,5.92308,5.92406,8000000.0
2006-06-14 06:55:00,5.92412,5.92415,5.9234,5.9235,10000000.0
2006-06-14 06:56:00,5.92293,5.92419,5.92293,5.92335,11000000.0
2006-06-14 06:57:00,5.92356,5.92361,5.92303,5.92303,17000000.0
2006-06-14 06:58:00,5.92366,5.92536,5.92366,5.92392,12000000.0
2006-06-14 06:59:00,5.92361,5.92426,5.92347,5.92426,14000000.0
2006-06-14 07:00:00,5.92431,5.92431,5.92391,5.92404,11000000.0
2006-06-14 07:01:00,5.92383,5.92403,5.92375,5.92375,10000000.0
2006-06-14 07:02:00,5.92403,5.92497,5.92337,5.92415,14000000.0
2006-06-14 07:03:00,5.92393,5.92544,5.92374,5.92522,7000000.0
2006-06-14 07:04:00,5.92505,5.92505,5.92303,5.92312,16000000.0
2006-06-14 07:05:00,5.92269,5.92457,5.92269,5.92369,15000000.0
2006-06-14 07:06:00,5.92313,5.92431,5.92271,5.92375,16000000.0
2006-06-14 07:07:00,5.92237,5.92401,5.92189,5.92332,12000000.0
2006-06-14 07:08:00,5.92268,5.92298,5.92203,5.92271,8000000.0
2006-06-14 07:09:00,5.92285,5.92297,5.92148,5.92193,8000000.0
2006-06-14 07:10:00,5.92213,5.92356,5.92153,5.9229,16000000.0
2006-06-14 07:11:00,5.92177,5.92315,5.92024,5.92117,17000000.0
2006-06-14 07:12:00,5.92091,5.92195,5.91938,5.92158,20000000.0
2006-06-14 07:13:00,5.92044,5.92155,5.91976,5.92117,18000000.0
2006-06-14 07:14:00,5.92153,5.92224,5.92101,5.92154,11000000.0
2006-06-14 07:15:00,5.92266,5.92266,5.92081,5.92081,18000000.0
2006-06-14 07:16:00,5.9214,5.92236,5.92078,5.9213,18000000.0
2006-06-14 07:17:00,5.92081,5.92116,5.91984,5.92073,12000000.0
2006-06-14 07:18:00,5.92043,5.92209,5.92018,5.92065,18000000.0
2006-06-14 07:19:00,5.92069,5.92212,5.92025,5.92043,14000000.0
2006-06-14 07:20:00,5.92061,5.92261,5.92061,5.92173,18000000.0
2006-06-14 07:21:00,5.92239,5.92321,5.92092,5.92177,13000000.0
2006-06-14 07:22:00,5.92192,5.92235,5.92147,5.92152,14000000.0
2006-06-14 07:23:00,5.92162,5.92265,5.92083,5.92149,15000000.0
2006-06-14 07:24:00,5.92215,5.92215,5.92096,5.92117,16000000.0
2006-06-14 07:25:00,5.92154,5.92288,5.92145,5.92262,15000000.0
2006-06-14 07:26:00,5.9223,5.92278,5.9211,5.92232,13000000.0
2006-06-14 07:27:00,5.92221,5.9235,5.92221,5.92328,12000000.0
2006-06-14 07:28:00,5.92332,5.92395,5.92241,5.92395,22000000.0
2006-06-14 07:29:00,5.92428,5.9244,5.92318,5.9244,16000000.0
2006-06-14 07:30:00,5.92445,5.92526,5.92396,5.924,14000000.0
2006-06-14 07:31:00,5.92336,5.92575,5.92336,5.92575,13000000.0
2006-06-14 07:32:00,5.92535,5.92581,5.92456,5.92523,9000000.0
2006-06-14 07:33:00,5.92511,5.92605,5.92493,5.92559,7000000.0
2006-06-14 07:34:00,5.92472,5.9258,5.92429,5.92452,18000000.0
2006-06-14 07:35:00,5.92484,5.92624,5.9247,5.92565,9000000.0
2006-06-14 07:36:00,5.92554,5.9262,5.92474,5.92607,13000000.0
2006-06-14 07:37:00,5.92522,5.92575,5.92473,5.92473,11000000.0
2006-06-14 07:38:00,5.92543,5.92576,5.92402,5.92474,11000000.0
2006-06-14 07:39:00,5.92478,5.92514,5.92433,5.92435,19000000.0
2006-06-14 07:40:00,5.92361,5.92444,5.9233,5.92424,11000000.0
2006-06-14 07:41:00,5.92433,5.92487,5.92384,5.92466,7000000.0
2006-06-14 07:42:00,5.92353,5.92439,5.92297,5.92352,13000000.0
2006-06-14 07:43:00,5.92266,5.92429,5.92237,5.92386,14000000.0
2006-06-14 07:44:00,5.92411,5.92411,5.92277,5.92388,10000000.0
2006-06-14 07:45:00,5.92395,5.92668,5.92395,5.92501,8000000.0
2006-06-14 07:46:00,5.92437,5.92441,5.92316,5.92343,13000000.0
2006-06-14 07:47:00,5.92377,5.92465,5.92336,5.9234,15000000.0
2006-06-14 07:48:00,5.92319,5.92402,5.923,5.92359,13000000.0
2006-06-14 07:49:00,5.92374,5.92416,5.92317,5.92396,10000000.0
2006-06-14 07:50:00,5.92373,5.92447,5.92269,5.92361,17000000.0
2006-06-14 07:51:00,5.92335,5.9243,5.92308,5.92426,16000000.0
2006-06-14 07:52:00,5.9244,5.92504,5.92401,5.92484,13000000.0
2006-06-14 07:53:00,5.92481,5.92481,5.92293,5.92335,10000000.0
2006-06-14 07:54:00,5.92321,5.92472,5.92321,5.92459,11000000.0
2006-06-14 07:55:00,5.92444,5.92458,5.92405,5.92405,12000000.0
2006-06-14 07:56:00,5.9252,5.9252,5.92374,5.92419,13000000.0
2006-06-14 07:57:00,5.92361,5.9247,5.92342,5.92463,8000000.0
2006-06-14 07:58:00,5.92445,5.92518,5.92303,5.92476,14000000.0
2006-06-14 07:59:00,5.92523,5.92523,5.9228,5.92386,15000000.0
2006-06-14 08:00:00,5.92365,5.92418,5.92312,5.92337,10000000.0
2006-06-14 08:01:00,5.92481,5.92506,5.9236,5.92417,13000000.0
2006-06-14 08:02:00,5.92391,5.92405,5.92212,5.92312,14000000.0
2006-06-14 08:03:00,5.92314,5.92417,5.92314,5.92383,12000000.0
2006-06-14 08:04:00,5.92469,5.92553,5.92394,5.92394,16000000.0
2006-06-14 08:05:00,5.92404,5.92499,5.92404,5.92417,14000000.0
2006-06-14 08:06:00,5.92521,5.92558,5.92407,5.92496,19000000.0
2006-06-14 08:07:00,5.92579,5.92607,5.92459,5.92555,19000000.0
2006-06-14 08:08:00,5.92546,5.92572,5.92495,5.92572,11000000.0
2006-06-14 08:09:00,5.92559,5.92617,5.92559,5.92607,10000000.0
2006-06-14 08:10:00,5.92599,5.92623,5.92437,5.92598,16000000.0
2006-06-14 08:11:00,5.92638,5.92642,5.92506,5.92544,9000000.0
2006-06-14 08:12:00,5.92592,5.92664,5.92519,5.92664,10000000.0
2006-06-14 08:13:00,5.92585,5.92641,5.92507,5.92513,11000000.0
2006-06-14 08:14:00,5.92582,5.92816,5.925,5.9259,12000000.0
2006-06-14 08:15:00,5.92643,5.92661,5.92545,5.92635,15000000.0
2006-06-14 08:16:00,5.92651,5.92651,5.92481,5.92553,14000000.0
2006-06-14 08:17:00,5.9251,5.9251,5.92384,5.92414,10000000.0
2006-06-14 08:18:00,5.92369,5.92372,5.9222,5.92262,9000000.0
2006-06-14 08:19:00,5.92113,5.92193,5.92053,5.92172,11000000.0
2006-06-14 08:20:00,5.92147,5.92175,5.92056,5.92125,11000000.0
2006-06-14 08:21:00,5.9209,5.92155,5.9193,5.92155,20000000.0
2006-06-14 08:22:00,5.9209,5.9209,5.92,5.92059,8000000.0
2006-06-14 08:23:00,5.92069,5.92125,5.91926,5.92032,12000000.0
2006-06-14 08:24:00,5.91881,5.91938,5.91735,5.91907,13000000.0
2006-06-14 08:25:00,5.91909,5.92039,5.91879,5.91879,12000000.0
2006-06-14 08:26:00,5.91994,5.91994,5.91615,5.91623,13000000.0
2006-06-14 08:27:00,5.91766,5.91843,5.91742,5.91843,11000000.0
2006-06-14 08:28:00,5.91838,5.91841,5.91717,5.91819,8000000.0
2006-06-14 08:29:00,5.91974,5.92064,5.91864,5.91984,12000000.0
2006-06-14 08:30:00,5.92071,5.92071,5.91838,5.91937,11000000.0
2006-06-14 08:31:00,5.92098,5.92132,5.91924,5.92132,10000000.0
2006-06-14 08:32:00,5.92123,5.92123,5.91934,5.92092,13000000.0
2006-06-14 08:33:00,5.91993,5.92166,5.91981,5.92058,11000000.0
2006-06-14 08:34:00,5.92152,5.922,5.92028,5.92124,17000000.0
2006-06-14 08:35:00,5.92139,5.92219,5.92112,5.92179,11000000.0
2006-06-14 08:36:00,5.92165,5.92165,5.92061,5.92105,10000000.0
2006-06-14 08:37:00,5.92159,5.92184,5.92107,5.92173,9000000.0
2006-06-14 08:38:00,5.92162,5.92198,5.91998,5.92154,18000000.0
2006-06-14 08:39:00,5.92137,5.92171,5.92029,5.92171,8000000.0
2006-06-14 08:40:00,5.92182,5.92182,5.92044,5.92044,7000000.0
2006-06-14 08:41:00,5.92099,5.92099,5.91928,5.92003,16000000.0
2006-06-14 08:42:00,5.92014,5.92014,5.91874,5.91935,14000000.0
2006-06-14 08:43:00,5.91987,5.91987,5.91821,5.91937,12000000.0
2006-06-14 08:44:00,5.91948,5.91948,5.91872,5.9191,9000000.0
2006-06-14 08:45:00,5.91883,5.92005,5.91842,5.9194,18000000.0
2006-06-14 08:46:00,5.91977,5.92019,5.91846,5.91867,14000000.0
2006-06-14 08:47:00,5.91785,5.91867,5.91719,5.9181,18000000.0
2006-06-14 08:48:00,5.91728,5.91819,5.91599,5.9176,12000000.0
2006-06-14 08:49:00,5.91729,5.91737,5.91624,5.91629,14000000.0
2006-06-14 08:50:00,5.91644,5.91644,5.91413,5.91471,16000000.0
2006-06-14 08:51:00,5.91561,5.91614,5.91446,5.91601,21000000.0
2006-06-14 08:52:00,5.91573,5.9168,5.91488,5.91593,20000000.0
2006-06-14 08:53:00,5.9167,5.91713,5.91616,5.91705,7000000.0
2006-06-14 08:54:00,5.91672,5.91713,5.91521,5.91675,17000000.0
2006-06-14 08:55:00,5.91524,5.91722,5.91508,5.91696,12000000.0
2006-06-14 08:56:00,5.91727,5.91881,5.91689,5.91869,17000000.0
2006-06-14 08:57:00,5.91763,5.91797,5.91643,5.91797,16000000.0
2006-06-14 08:58:00,5.91814,5.91879,5.9175,5.91879,12000000.0
2006-06-14 08:59:00,5.91874,5.91874,5.91705,5.91729,13000000.0
2006-06-14 09:00:00,5.91728,5.91905,5.91728,5.9182,17000000.0
2006-06-14 09:01:00,5.91831,5.9204,5.91831,5.9204,13000000.0
2006-06-14 09:02:00,5.92032,5.92035,5.91932,5.91932,8000000.0
2006-06-14 09:03:00,5.91933,5.91949,5.91828,5.91921,16000000.0
2006-06-14 09:04:00,5.91788,5.9211,5.91788,5.92054,8000000.0
2006-06-14 09:05:00,5.92083,5.9212,5.91958,5.92112,11000000.0
2006-06-14 09:06:00,5.92047,5.92226,5.92038,5.92177,10000000.0
2006-06-14 09:07:00,5.92114,5.92173,5.9206,5.92124,10000000.0
2006-06-14 09:08:00,5.9202,5.92165,5.92011,5.92063,19000000.0
2006-06-14 09:09:00,5.92135,5.92318,5.92135,5.92315,16000000.0
2006-06-14 09:10:00,5.9226,5.9231,5.92176,5.9231,8000000.0
2006-06-14 09:11:00,5.9221,5.92252,5.92169,5.92189,11000000.0
2006-06-14 09:12:00,5.92318,5.92318,5.92156,5.92156,16000000.0
2006-06-14 09:13:00,5.92134,5.92217,5.92037,5.92067,15000000.0
2006-06-14 09:14:00,5.92035,5.92206,5.92035,5.9206,17000000.0
2006-06-14 09:15:00,5.92163,5.92163,5.92047,5.9213,12000000.0
2006-06-14 09:16:00,5.92161,5.92181,5.92033,5.92147,14000000.0
2006-06-14 09:17:00,5.92196,5.92209,5.91949,5.91949,14000000.0
2006-06-14 09:18:00,5.9205,5.92226,5.92016,5.92226,18000000.0
2006-06-14 09:19:00,5.92239,5.92269,5.92133,5.92258,14000000.0
2006-06-14 09:20:00,5.92238,5.92238,5.92093,5.92159,18000000.0
2006-06-14 09:21:00,5.92175,5.92219,5.92094,5.92195,17000000.0
2006-06-14 09:22:00,5.92188,5.92188,5.92058,5.9209,13000000.0
2006-06-14 09:23:00,5.92116,5.92134,5.92005,5.92062,12000000.0
2006-06-14 09:24:00,5.92115,5.92115,5.91879,5.91896,14000000.0
2006-06-14 09:25:00,5.9191,5.9191,5.91772,5.91826,9000000.0
2006-06-14 09:26:00,5.91817,5.91843,5.91702,5.91703,13000000.0
2006-06-14 09:27:00,5.91788,5.9185,5.91639,5.9185,13000000.0
2006-06-14 09:28:00,5.91825,5.91848,5.91654,5.91783,19000000.0
2006-06-14 09:29:00,5.91823,5.91823,5.91719,5.91743,14000000.0
2006-06-14 09:30:00,5.91857,5.91857,5.91683,5.91834,15000000.0
2006-06-14 09:31:00,5.91785,5.91785,5.91591,5.91722,11000000.0
2006-06-14 09:32:00,5.91767,5.91791,5.91592,5.91592,16000000.0
2006-06-14 09:33:00,5.91642,5.91651,5.91594,5.91651,9000000.0
2006-06-14 09:34:00,5.91691,5.91711,5.91586,5.91676,18000000.0
2006-06-14 09:35:00,5.91556,5.91715,5.91555,5.9164,14000000.0
2006-06-14 09:36:00,5.91567,5.91623,5.91485,5.91601,16000000.0
2006-06-14 09:37:00,5.91585,5.91585,5.91392,5.91517,20000000.0
2006-06-14 09:38:00,5.91534,5.91534,5.9139,5.91502,19000000.0
2006-06-14 09:39:00,5.91499,5.91499,5.91241,5.91419,16000000.0
2006-06-14 09:40:00,5.91341,5.9138,5.91237,5.91237,12000000.0
2006-06-14 09:41:00,5.91394,5.91436,5.91274,5.91333,18000000.0
2006-06-14 09:42:00,5.91289,5.91388,5.91227,5.9135,16000000.0
2006-06-14 09:43:00,5.9125,5.91338,5.91206,5.91295,15000000.0
2006-06-14 09:44:00,5.91327,5.91407,5.91189,5.91222,13000000.0
2006-06-14 09:45:00,5.91148,5.91148,5.90992,5.91068,13000000.0
2006-06-14 09:46:00,5.91067,5.91242,5.91033,5.91239,17000000.0
2006-06-14 09:47:00,5.91295,5.91337,5.91233,5.91321,13000000.0
2006-06-14 09:48:00,5.91392,5.91392,5.91249,5.91342,16000000.0
2006-06-14 09:49:00,5.91341,5.91441,5.91316,5.91362,17000000.0
2006-06-14 09:50:00,5.91327,5.91434,5.91302,5.91302,12000000.0
2006-06-14 09:51:00,5.91305,5.91459,5.91242,5.91457,16000000.0
2006-06-14 09:52:00,5.91421,5.91597,5.91421,5.91597,16000000.0
2006-06-14 09:53:00,5.91542,5.91542,5.91363,5.91363,15000000.0
2006-06-14 09:54:00,5.91492,5.91539,5.91265,5.91265,15000000.0
2006-06-14 09:55:00,5.9138,5.91508,5.91336,5.91394,15000000.0
2006-06-14 09:56:00,5.91426,5.91428,5.91171,5.91266,17000000.0
2006-06-14 09:57:00,5.91272,5.91272,5.91126,5.91232,12000000.0
2006-06-14 09:58:00,5.9137,5.91439,5.91256,5.91282,14000000.0
2006-06-14 09:59:00,5.91407,5.91489,5.91352,5.91454,10000000.0
2006-06-14 10:00:00,5.91496,5.91602,5.91468,5.91485,11000000.0
2006-06-14 10:01:00,5.91567,5.91582,5.91362,5.91509,24000000.0
2006-06-14 10:02:00,5.9148,5.91519,5.9138,5.91497,14000000.0
2006-06-14 10:03:00,5.91577,5.91577,5.91319,5.91459,16000000.0
2006-06-14 10:04:00,5.91403,5.91427,5.91338,5.91412,10000000.0
2006-06-14 10:05:00,5.91423,5.91423,5.91148,5.9116,10000000.0
2006-06-14 10:06:00,5.91285,5.91322,5.91241,5.91312,9000000.0
2006-06-14 10:07:00,5.91218,5.91311,5.91125,5.91219,11000000.0
2006-06-14 10:08:00,5.91117,5.91123,5.91011,5.91027,9000000.0
2006-06-14 10:09:00,5.90868,5.91046,5.90841,5.90974,11000000.0
2006-06-14 10:10:00,5.91164,5.91168,5.91002,5.91002,15000000.0
2006-06-14 10:11:00,5.90997,5.91116,5.90929,5.91116,16000000.0
2006-06-14 10:12:00,5.91128,5.9123,5.91104,5.91214,19000000.0
2006-06-14 10:13:00,5.91213,5.91245,5.91092,5.91114,9000000.0
2006-06-14 10:14:00,5.91147,5.91195,5.91097,5.91185,11000000.0
2006-06-14 10:15:00,5.9126,5.91289,5.91085,5.91085,8000000.0
2006-06-14 10:16:00,5.91286,5.91286,5.91122,5.91156,17000000.0
2006-06-14 10:17:00,5.91248,5.91248,5.91013,5.91022,16000000.0
2006-06-14 10:18:00,5.91109,5.91117,5.90889,5.90981,16000000.0
2006-06-14 10:19:00,5.91045,5.91078,5.90921,5.91021,17000000.0
2006-06-14 10:20:00,5.90981,5.91086,5.9089,5.91056,16000000.0
2006-06-14 10:21:00,5.91054,5.91133,5.90995,5.91133,7000000.0
2006-06-14 10:22:00,5.91116,5.9114,5.91005,5.9114,10000000.0
2006-06-14 10:23:00,5.91143,5.91179,5.91032,5.91164,14000000.0
2006-06-14 10:24:00,5.91061,5.91108,5.90876,5.90959,13000000.0
2006-06-14 10:25:00,5.90997,5.91014,5.90885,5.91014,12000000.0
2006-06-14 10:26:00,5.90947,5.91011,5.9088,5.9088,11000000.0
2006-06-14 10:27:00,5.90846,5.90918,5.90768,5.90834,13000000.0
2006-06-14 10:28:00,5.90908,5.90981,5.90826,5.9092,13000000.0
2006-06-14 10:29:00,5.90854,5.90868,5.90757,5.90852,11000000.0
2006-06-14 10:30:00,5.90876,5.9093,5.90775,5.90848,9000000.0
2006-06-14 10:31:00,5.90869,5.91133,5.90726,5.91056,16000000.0
2006-06-14 10:32:00,5.9122,5.91288,5.91132,5.91215,9000000.0
2006-06-14 10:33:00,5.9117,5.91187,5.90975,5.9106,12000000.0
2006-06-14 10:34:00,5.9106,5.91077,5.90952,5.91001,11000000.0
2006-06-14 10:35:00,5.91036,5.91099,5.90931,5.90996,17000000.0
2006-06-14 10:36:00,5.91056,5.91127,5.90999,5.91127,10000000.0
2006-06-14 10:37:00,5.91159,5.91159,5.9097,5.91131,15000000.0
2006-06-14 10:38:00,5.91083,5.91132,5.90952,5.91061,17000000.0
2006-06-14 10:39:00,5.91087,5.91205,5.91031,5.91205,13000000.0
2006-06-14 10:40:00,5.91093,5.91238,5.91072,5.91141,10000000.0
2006-06-14 10:41:00,5.91084,5.91191,5.91038,5.91038,15000000.0
2006-06-14 10:42:00,5.91146,5.91215,5.91068,5.91176,12000000.0
2006-06-14 10:43:00,5.91316,5.91395,5.91211,5.91269,13000000.0
2006-06-14 10:44:00,5.91298,5.91423,5.91278,5.91423,12000000.0
2006-06-14 10:45:00,5.91397,5.91524,5.91381,5.91472,13000000.0
2006-06-14 10:46:00,5.91354,5.91517,5.91354,5.91492,13000000.0
2006-06-14 10:47:00,5.91543,5.91543,5.91414,5.91514,7000000.0
2006-06-14 10:48:00,5.91457,5.91498,5.91364,5.91466,12000000.0
2006-06-14 10:49:00,5.91375,5.91427,5.91297,5.91427,10000000.0
2006-06-14 10:50:00,5.91303,5.9137,5.91277,5.91357,14000000.0
2006-06-14 10:51:00,5.91357,5.91512,5.91329,5.91329,11000000.0
2006-06-14 10:52:00,5.91503,5.91594,5.91431,5.91496,20000000.0
2006-06-14 10:53:00,5.91515,5.91649,5.91468,5.91649,9000000.0
2006-06-14 10:54:00,5.91694,5.91729,5.91547,5.91607,18000000.0
2006-06-14 10:55:00,5.9166,5.91684,5.91609,5.91641,10000000.0
2006-06-14 10:56:00,5.91621,5.91884,5.91621,5.91884,11000000.0
2006-06-14 10:57:00,5.91796,5.91843,5.91682,5.91711,8000000.0
2006-06-14 10:58:00,5.91798,5.91866,5.91742,5.91744,10000000.0
2006-06-14 10:59:00,5.91828,5.91846,5.9175,5.91775,10000000.0
2006-06-14 11:00:00,5.9175,5.91788,5.91604,5.91787,15000000.0
2006-06-14 11:01:00,5.91759,5.9183,5.9171,5.91764,12000000.0
2006-06-14 11:02:00,5.91778,5.91778,5.91611,5.91626,8000000.0
2006-06-14 11:03:00,5.91714,5.91714,5.91561,5.91647,11000000.0
2006-06-14 11:04:00,5.91528,5.91709,5.9149,5.91576,15000000.0
2006-06-14 11:05:00,5.91664,5.91724,5.91571,5.91629,17000000.0
2006-06-14 11:06:00,5.91605,5.91672,5.91557,5.91635,12000000.0
2006-06-14 11:07:00,5.9153,5.91717,5.9153,5.91663,11000000.0
2006-06-14 11:08:00,5.91667,5.91738,5.91648,5.91649,22000000.0
2006-06-14 11:09:00,5.91627,5.91706,5.91554,5.9167,9000000.0
2006-06-14 11:10:00,5.91717,5.91767,5.91639,5.91724,16000000.0
2006-06-14 11:11:00,5.91615,5.91671,5.9157,5.91584,7000000.0
2006-06-14 11:12:00,5.91581,5.91772,5.91574,5.91625,15000000.0
2006-06-14 11:13:00,5.91695,5.91696,5.91497,5.91627,11000000.0
2006-06-14 11:14:00,5.91706,5.91787,5.91633,5.91677,18000000.0
2006-06-14 11:15:00,5.91764,5.91778,5.91649,5.91759,11000000.0
2006-06-14 11:16:00,5.91741,5.91741,5.91579,5.91723,13000000.0
2006-06-14 11:17:00,5.91732,5.91767,5.91586,5.91745,13000000.0
2006-06-14 11:18:00,5.9176,5.91827,5.91692,5.91777,9000000.0
2006-06-14 11:19:00,5.91724,5.91843,5.9166,5.91805,17000000.0
2006-06-14 11:20:00,5.91707,5.91903,5.91706,5.91903,14000000.0
2006-06-14 11:21:00,5.91826,5.91883,5.91782,5.91783,14000000.0
2006-06-14 11:22:00,5.91802,5.91862,5.91713,5.91785,22000000.0
2006-06-14 11:23:00,5.91723,5.91782,5.91663,5.91692,8000000.0
2006-06-14 11:24:00,5.91698,5.91792,5.91629,5.91683,18000000.0
2006-06-14 11:25:00,5.91612,5.91685,5.91556,5.91576,9000000.0
2006-06-14 11:26:00,5.91424,5.91605,5.91385,5.91526,15000000.0
2006-06-14 11:27:00,5.91327,5.91522,5.91327,5.91341,10000000.0
2006-06-14 11:28:00,5.9145,5.91502,5.91358,5.91414,13000000.0
2006-06-14 11:29:00,5.91478,5.91478,5.91269,5.91269,17000000.0
2006-06-14 11:30:00,5.91371,5.91456,5.9125,5.9132,13000000.0
2006-06-14 11:31:00,5.91342,5.91464,5.91307,5.91443,12000000.0
2006-06-14 11:32:00,5.9134,5.91476,5.91335,5.91335,20000000.0
2006-06-14 11:33:00,5.91331,5.91548,5.91331,5.91548,16000000.0
2006-06-14 11:34:00,5.91438,5.91516,5.91418,5.91516,13000000.0
2006-06-14 11:35:00,5.91526,5.91526,5.91407,5.9152,14000000.0
2006-06-14 11:36:00,5.91657,5.91674,5.91597,5.91644,11000000.0
2006-06-14 11:37:00,5.91698,5.91728,5.91483,5.91595,16000000.0
2006-06-14 11:38:00,5.9158,5.9158,5.91452,5.91456,8000000.0
2006-06-14 11:39:00,5.91434,5.91536,5.91434,5.91536,11000000.0
2006-06-14 11:40:00,5.91577,5.9159,5.91477,5.9159,12000000.0
2006-06-14 11:41:00,5.91554,5.91554,5.91397,5.91407,10000000.0
2006-06-14 11:42:00,5.91509,5.91509,5.91374,5.91419,10000000.0
2006-06-14 11:43:00,5.91438,5.91567,5.91438,5.91452,17000000.0
2006-06-14 11:44:00,5.91505,5.91611,5.91428,5.91501,15000000.0
2006-06-14 11:45:00,5.91454,5.91494,5.91297,5.91297,16000000.0
2006-06-14 11:46:00,5.91382,5.91442,5.9131,5.91346,7000000.0
2006-06-14 11:47:00,5.91374,5.91455,5.91244,5.91346,16000000.0
2006-06-14 11:48:00,5.91285,5.91381,5.9115,5.91377,13000000.0
2006-06-14 11:49:00,5.91299,5.91351,5.91204,5.91351,10000000.0
2006-06-14 11:50:00,5.91442,5.91512,5.91305,5.91469,12000000.0
2006-06-14 11:51:00,5.91423,5.91564,5.91423,5.91533,14000000.0
2006-06-14 11:52:00,5.91518,5.91619,5.91449,5.91604,18000000.0
2006-06-14 11:53:00,5.91589,5.91712,5.91511,5.91662,16000000.0
2006-06-14 11:54:00,5.9174,5.91765,5.9164,5.9164,8000000.0
2006-06-14 11:55:00,5.91653,5.9186,5.91653,5.91855,8000000.0
2006-06-14 11:56:00,5.917,5.91929,5.917,5.91906,8000000.0
2006-06-14 11:57:00,5.9191,5.91917,5.9182,5.91871,11000000.0
2006-06-14 11:58:00,5.9183,5.91948,5.91745,5.91878,14000000.0
2006-06-14 11:59:00,5.91816,5.91864,5.91717,5.91742,11000000.0
2006-06-14 12:00:00,5.91743,5.91743,5.91615,5.91717,15000000.0
2006-06-14 12:01:00,5.918,5.91869,5.91713,5.91865,13000000.0
2006-06-14 12:02:00,5.91768,5.91787,5.9161,5.91752,15000000.0
2006-06-14 12:03:00,5.91685,5.91735,5.91614,5.91733,11000000.0
2006-06-14 12:04:00,5.91764,5.91764,5.91577,5.91665,9000000.0
2006-06-14 12:05:00,5.9169,5.9169,5.91594,5.91639,9000000.0
2006-06-14 12:06:00,5.91607,5.91646,5.915,5.91557,15000000.0
2006-06-14 12:07:00,5.91593,5.91607,5.91391,5.91541,11000000.0
2006-06-14 12:08:00,5.91504,5.91651,5.91504,5.91651,8000000.0
2006-06-14 12:09:00,5.91764,5.91808,5.91661,5.91759,18000000.0
2006-06-14 12:10:00,5.91714,5.91798,5.9163,5.9163,14000000.0
2006-06-14 12:11:00,5.91611,5.91867,5.91611,5.91867,9000000.0
2006-06-14 12:12:00,5.91956,5.92023,5.91858,5.91995,18000000.0
2006-06-14 12:13:00,5.92022,5.92055,5.91848,5.92055,12000000.0
2006-06-14 12:14:00,5.92034,5.92154,5.92028,5.92148,10000000.0
2006-06-14 12:15:00,5.92108,5.92156,5.92052,5.92156,8000000.0
2006-06-14 12:16:00,5.92128,5.92221,5.91989,5.92056,14000000.0
2006-06-14 12:17:00,5.92056,5.92059,5.9187,5.92018,13000000.0
2006-06-14 12:18:00,5.91901,5.92015,5.91862,5.92015,10000000.0
2006-06-14 12:19:00,5.91926,5.9201,5.91926,5.92,11000000.0
2006-06-14 12:20:00,5.92062,5.92096,5.92007,5.92096,8000000.0
2006-06-14 12:21:00,5.92068,5.92081,5.91978,5.9201,20000000.0
2006-06-14 12:22:00,5.92084,5.9212,5.91982,5.91982,14000000.0
2006-06-14 12:23:00,5.91991,5.92071,5.9196,5.9206,11000000.0
2006-06-14 12:24:00,5.92076,5.92175,5.91974,5.92157,17000000.0
2006-06-14 12:25:00,5.92136,5.92166,5.91971,5.92126,12000000.0
2006-06-14 12:26:00,5.92028,5.92104,5.92004,5.92073,7000000.0
2006-06-14 12:27:00,5.92024,5.92024,5.91916,5.91985,7000000.0
2006-06-14 12:28:00,5.91943,5.92075,5.91912,5.92035,19000000.0
2006-06-14 12:29:00,5.92049,5.92133,5.91967,5.91967,12000000.0
2006-06-14 12:30:00,5.92094,5.92123,5.92017,5.92017,10000000.0
2006-06-14 12:31:00,5.92008,5.92231,5.92008,5.92156,12000000.0
2006-06-14 12:32:00,5.92082,5.92228,5.92064,5.92226,12000000.0
2006-06-14 12:33:00,5.92218,5.92264,5.9212,5.92188,15000000.0
2006-06-14 12:34:00,5.92055,5.92214,5.92055,5.92149,12000000.0
2006-06-14 12:35:00,5.92191,5.92239,5.92091,5.92239,12000000.0
2006-06-14 12:36:00,5.92091,5.92212,5.92051,5.92129,15000000.0
2006-06-14 12:37:00,5.9207,5.92197,5.92047,5.92195,8000000.0
2006-06-14 12:38:00,5.9212,5.92178,5.9204,5.92072,15000000.0
2006-06-14 12:39:00,5.91975,5.92042,5.91921,5.91921,14000000.0
2006-06-14 12:40:00,5.91972,5.92049,5.91916,5.91936,18000000.0
2006-06-14 12:41:00,5.9196,5.92073,5.9196,5.92059,11000000.0
2006-06-14 12:42:00,5.92071,5.92286,5.91974,5.92198,17000000.0
2006-06-14 12:43:00,5.92104,5.92238,5.92077,5.92181,11000000.0
2006-06-14 12:44:00,5.92207,5.9226,5.92078,5.9226,13000000.0
2006-06-14 12:45:00,5.92126,5.92127,5.92026,5.92026,10000000.0
2006-06-14 12:46:00,5.92065,5.92196,5.91988,5.92037,20000000.0
2006-06-14 12:47:00,5.92212,5.92242,5.92123,5.92175,10000000.0
2006-06-14 12:48:00,5.92122,5.92193,5.92024,5.92091,10000000.0
2006-06-14 12:49:00,5.92036,5.92102,5.91961,5.92068,15000000.0
2006-06-14 12:50:00,5.92081,5.92168,5.92016,5.92066,14000000.0
2006-06-14 12:51:00,5.91968,5.92043,5.91914,5.92025,14000000.0
2006-06-14 12:52:00,5.92016,5.92108,5.91989,5.92069,9000000.0
2006-06-14 12:53:00,5.92121,5.92124,5.92031,5.92072,9000000.0
2006-06-14 12:54:00,5.92029,5.92157,5.92003,5.92145,20000000.0
2006-06-14 12:55:00,5.92143,5.92158,5.92065,5.92134,12000000.0
2006-06-14 12:56:00,5.92109,5.92165,5.92025,5.92025,7000000.0
2006-06-14 12:57:00,5.92068,5.92161,5.92042,5.92079,13000000.0
2006-06-14 12:58:00,5.92051,5.92149,5.92027,5.92096,16000000.0
2006-06-14 12:59:00,5.92059,5.92182,5.92036,5.92157,14000000.0
2006-06-14 13:00:00,5.92202,5.92284,5.92081,5.92081,12000000.0
2006-06-14 13:01:00,5.92222,5.92284,5.92126,5.92185,17000000.0
2006-06-14 13:02:00,5.92188,5.92201,5.92074,5.92199,10000000.0
2006-06-14 13:03:00,5.92185,5.92263,5.92106,5.92263,22000000.0
2006-06-14 13:04:00,5.92226,5.92226,5.91972,5.92166,20000000.0
2006-06-14 13:05:00,5.92194,5.92231,5.92127,5.92149,14000000.0
2006-06-14 13:06:00,5.92135,5.92177,5.92027,5.92139,17000000.0
2006-06-14 13:07:00,5.92166,5.9218,5.92004,5.92056,22000000.0
2006-06-14 13:08:00,5.92116,5.92166,5.92066,5.92067,12000000.0
2006-06-14 13:09:00,5.92121,5.92305,5.92121,5.92294,12000000.0
2006-06-14 13:10:00,5.92271,5.92271,5.92181,5.92209,20000000.0
2006-06-14 13:11:00,5.9214,5.922,5.92084,5.92184,12000000.0
2006-06-14 13:12:00,5.92214,5.92231,5.9204,5.92108,16000000.0
2006-06-14 13:13:00,5.92096,5.92112,5.91995,5.92092,14000000.0
2006-06-14 13:14:00,5.92181,5.92232,5.92024,5.92171,17000000.0
2006-06-14 13:15:00,5.92134,5.92163,5.92069,5.92159,7000000.0
2006-06-14 13:16:00,5.92166,5.92252,5.92123,5.92123,9000000.0
2006-06-14 13:17:00,5.92229,5.92251,5.92032,5.92151,15000000.0
2006-06-14 13:18:00,5.92157,5.92177,5.92022,5.92165,17000000.0
2006-06-14 13:19:00,5.9209,5.92165,5.92069,5.92105,15000000.0
2006-06-14 13:20:00,5.92094,5.92145,5.92027,5.92118,12000000.0
2006-06-14 13:21:00,5.92116,5.92218,5.9201,5.92152,24000000.0
2006-06-14 13:22:00,5.92129,5.92164,5.91979,5.92066,12000000.0
2006-06-14 13:23:00,5.92078,5.92153,5.92038,5.92123,12000000.0
2006-06-14 13:24:00,5.92132,5.92141,5.92002,5.92084,18000000.0
2006-06-14 13:25:00,5.9212,5.92181,5.92066,5.9215,12000000.0
2006-06-14 13:26:00,5.92045,5.92161,5.92032,5.92097,12000000.0
2006-06-14 13:27:00,5.92119,5.92158,5.92044,5.92062,9000000.0
2006-06-14 13:28:00,5.92103,5.92175,5.92012,5.9211,15000000.0
2006-06-14 13:29:00,5.92102,5.92203,5.92052,5.92089,14000000.0
2006-06-14 13:30:00,5.9209,5.9217,5.92079,5.9217,11000000.0
2006-06-14 13:31:00,5.9216,5.92184,5.92108,5.92129,11000000.0
2006-06-14 13:32:00,5.92125,5.92218,5.9212,5.92172,8000000.0
2006-06-14 13:33:00,5.92111,5.92217,5.92051,5.92087,14000000.0
2006-06-14 13:34:00,5.92163,5.92196,5.92085,5.92195,11000000.0
2006-06-14 13:35:00,5.92224,5.92225,5.92042,5.92181,16000000.0
2006-06-14 13:36:00,5.92175,5.92242,5.92129,5.9215,8000000.0
2006-06-14 13:37:00,5.92145,5.92175,5.91996,5.92075,17000000.0
2006-06-14 13:38:00,5.9209,5.92214,5.92043,5.92197,14000000.0
2006-06-14 13:39:00,5.92129,5.92186,5.92055,5.92124,10000000.0
2006-06-14 13:40:00,5.92023,5.92148,5.92023,5.92104,8000000.0
2006-06-14 13:41:00,5.92095,5.92105,5.91936,5.92105,11000000.0
2006-06-14 13:42:00,5.92168,5.92189,5.91969,5.92052,14000000.0
2006-06-14 13:43:00,5.92049,5.92177,5.92016,5.92083,11000000.0
2006-06-14 13:44:00,5.92201,5.92201,5.9202,5.92155,11000000.0
2006-06-14 13:45:00,5.92065,5.92173,5.92013,5.92173,14000000.0
2006-06-14 13:46:00,5.92222,5.92293,5.92167,5.92266,11000000.0
2006-06-14 13:47:00,5.92243,5.92283,5.92138,5.92181,13000000.0
2006-06-14 13:48:00,5.92154,5.92241,5.92096,5.92197,14000000.0
2006-06-14 13:49:00,5.92191,5.92233,5.92096,5.92176,12000000.0
2006-06-14 13:50:00,5.92129,5.92268,5.92121,5.92184,16000000.0
2006-06-14 13:51:00,5.92277,5.92277,5.92153,5.92175,14000000.0
2006-06-14 13:52:00,5.92143,5.92214,5.92143,5.92178,10000000.0
2006-06-14 13:53:00,5.92177,5.92278,5.92147,5.92196,10000000.0
2006-06-14 13:54:00,5.92247,5.92261,5.92155,5.92155,8000000.0
2006-06-14 13:55:00,5.92199,5.9238,5.92199,5.92362,13000000.0
2006-06-14 13:56:00,5.92201,5.92333,5.9213,5.9221,17000000.0
2006-06-14 13:57:00,5.92333,5.92374,5.922,5.922,13000000.0
2006-06-14 13:58:00,5.92309,5.92309,5.9224,5.92277,7000000.0
2006-06-14 13:59:00,5.92327,5.92347,5.92175,5.9228,9000000.0
2006-06-14 14:00:00,5.92226,5.92249,5.92114,5.92123,7000000.0
2006-06-14 14:01:00,5.92165,5.92325,5.92154,5.92325,11000000.0
2006-06-14 14:02:00,5.92275,5.92316,5.92122,5.92219,19000000.0
2006-06-14 14:03:00,5.92215,5.92423,5.9216,5.92414,13000000.0
2006-06-14 14:04:00,5.92467,5.92467,5.92306,5.92403,22000000.0
2006-06-14 14:05:00,5.92401,5.92531,5.92336,5.92472,17000000.0
2006-06-14 14:06:00,5.92438,5.925,5.92343,5.92426,11000000.0
2006-06-14 14:07:00,5.92485,5.92494,5.92394,5.92394,9000000.0
2006-06-14 14:08:00,5.92418,5.926,5.92393,5.926,11000000.0
2006-06-14 14:09:00,5.92514,5.92576,5.92457,5.9246,12000000.0
2006-06-14 14:10:00,5.92457,5.92629,5.92409,5.9252,13000000.0
2006-06-14 14:11:00,5.92534,5.92549,5.92415,5.92513,14000000.0
2006-06-14 14:12:00,5.92521,5.92605,5.92477,5.92547,11000000.0
2006-06-14 14:13:00,5.92584,5.92584,5.92377,5.92377,11000000.0
2006-06-14 14:14:00,5.92563,5.92697,5.92502,5.92697,7000000.0
2006-06-14 14:15:00,5.92765,5.92776,5.92608,5.92734,14000000.0
2006-06-14 14:16:00,5.9274,5.92754,5.92559,5.9265,13000000.0
2006-06-14 14:17:00,5.92658,5.9268,5.9253,5.92646,22000000.0
2006-06-14 14:18:00,5.92651,5.92712,5.92545,5.92695,15000000.0
2006-06-14 14:19:00,5.92701,5.92701,5.92566,5.92691,12000000.0
2006-06-14 14:20:00,5.92642,5.92642,5.92462,5.92512,7000000.0
2006-06-14 14:21:00,5.92433,5.92631,5.92364,5.92417,13000000.0
2006-06-14 14:22:00,5.92529,5.92529,5.92349,5.92407,8000000.0
2006-06-14 14:23:00,5.92411,5.9253,5.92361,5.9253,11000000.0
2006-06-14 14:24:00,5.92481,5.92481,5.92331,5.92438,13000000.0
2006-06-14 14:25:00,5.92438,5.92478,5.92357,5.92427,15000000.0
2006-06-14 14:26:00,5.92357,5.92357,5.92254,5.92282,8000000.0
2006-06-14 14:27:00,5.92422,5.9243,5.92339,5.92367,10000000.0
2006-06-14 14:28:00,5.92393,5.9241,5.92215,5.92389,11000000.0
2006-06-14 14:29:00,5.92351,5.9242,5.92171,5.9242,21000000.0
2006-06-14 14:30:00,5.92894,5.9351,5.92894,5.9351,11000000.0
2006-06-14 14:31:00,5.93552,5.93778,5.93474,5.93579,17000000.0
2006-06-14 14:32:00,5.9354,5.93758,5.93362,5.93469,15000000.0
2006-06-14 14:33:00,5.93311,5.93356,5.92795,5.92795,8000000.0
2006-06-14 14:34:00,5.92616,5.9262,5.92283,5.9251,9000000.0
2006-06-14 14:35:00,5.92568,5.92606,5.92378,5.92401,11000000.0
2006-06-14 14:36:00,5.92298,5.92298,5.91892,5.9201,15000000.0
2006-06-14 14:37:00,5.92132,5.9221,5.91997,5.92041,8000000.0
2006-06-14 14:38:00,5.92137,5.92312,5.92137,5.92282,10000000.0
2006-06-14 14:39:00,5.92302,5.92302,5.91978,5.92199,19000000.0
2006-06-14 14:40:00,5.92196,5.92343,5.92154,5.92308,15000000.0
2006-06-14 14:41:00,5.92343,5.92647,5.92343,5.92616,15000000.0
2006-06-14 14:42:00,5.9275,5.93022,5.9275,5.93,17000000.0
2006-06-14 14:43:00,5.92989,5.93076,5.929,5.93076,15000000.0
2006-06-14 14:44:00,5.93114,5.9318,5.9306,5.93116,15000000.0
2006-06-14 14:45:00,5.93192,5.93222,5.93047,5.93128,9000000.0
2006-06-14 14:46:00,5.93112,5.93112,5.92932,5.93108,11000000.0
2006-06-14 14:47:00,5.9322,5.9322,5.9304,5.93142,12000000.0
2006-06-14 14:48:00,5.93196,5.93548,5.93162,5.93548,12000000.0
2006-06-14 14:49:00,5.93599,5.93702,5.9349,5.93663,12000000.0
2006-06-14 14:50:00,5.93644,5.93703,5.93544,5.93683,15000000.0
2006-06-14 14:51:00,5.93707,5.93912,5.93707,5.9379,10000000.0
2006-06-14 14:52:00,5.93855,5.93916,5.93647,5.93887,13000000.0
2006-06-14 14:53:00,5.93808,5.93882,5.93641,5.93882,13000000.0
2006-06-14 14:54:00,5.93929,5.93955,5.93854,5.93854,9000000.0
2006-06-14 14:55:00,5.93833,5.93833,5.93616,5.93616,16000000.0
2006-06-14 14:56:00,5.93551,5.93603,5.93433,5.93581,15000000.0
2006-06-14 14:57:00,5.93568,5.93858,5.93481,5.93858,15000000.0
2006-06-14 14:58:00,5.93749,5.93849,5.93652,5.93787,11000000.0
2006-06-14 14:59:00,5.93781,5.93891,5.9366,5.93683,14000000.0
2006-06-14 15:00:00,5.93783,5.94024,5.93697,5.94024,18000000.0
2006-06-14 15:01:00,5.94043,5.9405,5.93842,5.93842,12000000.0
2006-06-14 15:02:00,5.9368,5.93734,5.93499,5.93681,7000000.0
2006-06-14 15:03:00,5.93464,5.93464,5.93023,5.93057,18000000.0
2006-06-14 15:04:00,5.92987,5.93094,5.92756,5.92947,21000000.0
2006-06-14 15:05:00,5.92912,5.92956,5.92788,5.92791,13000000.0
2006-06-14 15:06:00,5.92714,5.92738,5.92438,5.92522,14000000.0
2006-06-14 15:07:00,5.92472,5.9256,5.92338,5.92338,22000000.0
2006-06-14 15:08:00,5.92346,5.92403,5.92232,5.92395,10000000.0
2006-06-14 15:09:00,5.92454,5.92454,5.92114,5.92139,9000000.0
2006-06-14 15:10:00,5.92114,5.92199,5.92055,5.9219,14000000.0
2006-06-14 15:11:00,5.92225,5.9231,5.92113,5.92269,12000000.0
2006-06-14 15:12:00,5.92265,5.92265,5.92083,5.92165,13000000.0
2006-06-14 15:13:00,5.92213,5.92361,5.92191,5.92336,12000000.0
2006-06-14 15:14:00,5.92289,5.92313,5.92125,5.92183,10000000.0
2006-06-14 15:15:00,5.92092,5.92147,5.91929,5.92124,16000000.0
2006-06-14 15:16:00,5.92005,5.92095,5.91741,5.9178,15000000.0
2006-06-14 15:17:00,5.91738,5.91839,5.91525,5.91536,14000000.0
2006-06-14 15:18:00,5.91574,5.91622,5.91013,5.91013,12000000.0
2006-06-14 15:19:00,5.90974,5.90974,5.90548,5.90579,11000000.0
2006-06-14 15:20:00,5.90453,5.90736,5.89972,5.90028,14000000.0
2006-06-14 15:21:00,5.90074,5.9031,5.90068,5.9031,14000000.0
2006-06-14 15:22:00,5.90325,5.90425,5.90255,5.90383,10000000.0
2006-06-14 15:23:00,5.90254,5.90406,5.90254,5.90387,11000000.0
2006-06-14 15:24:00,5.90339,5.90411,5.90287,5.90411,10000000.0
2006-06-14 15:25:00,5.90402,5.90523,5.90289,5.90392,16000000.0
2006-06-14 15:26:00,5.90238,5.90265,5.90025,5.90104,15000000.0
2006-06-14 15:27:00,5.90087,5.90095,5.89638,5.89638,10000000.0
2006-06-14 15:28:00,5.89573,5.89573,5.89155,5.89155,11000000.0
2006-06-14 15:29:00,5.89026,5.89224,5.88885,5.89,19000000.0
2006-06-14 15:30:00,5.88979,5.89019,5.88905,5.88905,10000000.0
2006-06-14 15:31:00,5.88978,5.89288,5.88978,5.89143,14000000.0
2006-06-14 15:32:00,5.89201,5.89468,5.89034,5.89468,12000000.0
2006-06-14 15:33:00,5.8935,5.89486,5.89288,5.89486,20000000.0
2006-06-14 15:34:00,5.89477,5.89497,5.89388,5.89388,12000000.0
2006-06-14 15:35:00,5.89279,5.89516,5.89279,5.89516,12000000.0
2006-06-14 15:36:00,5.89448,5.89448,5.8928,5.8932,10000000.0
2006-06-14 15:37:00,5.89348,5.89433,5.89259,5.89428,10000000.0
2006-06-14 15:38:00,5.89488,5.8956,5.89398,5.89557,13000000.0
2006-06-14 15:39:00,5.89565,5.8971,5.89525,5.89703,7000000.0
2006-06-14 15:40:00,5.8968,5.8968,5.89487,5.89495,10000000.0
2006-06-14 15:41:00,5.89322,5.89493,5.89241,5.89468,9000000.0
2006-06-14 15:42:00,5.89527,5.89662,5.89477,5.89533,13000000.0
2006-06-14 15:43:00,5.89513,5.8959,5.89429,5.8959,16000000.0
2006-06-14 15:44:00,5.89605,5.89687,5.89474,5.89571,14000000.0
2006-06-14 15:45:00,5.89529,5.89561,5.89406,5.89547,15000000.0
2006-06-14 15:46:00,5.89377,5.89557,5.89377,5.89459,13000000.0
2006-06-14 15:47:00,5.89471,5.89514,5.89431,5.89514,9000000.0
2006-06-14 15:48:00,5.89506,5.89632,5.89422,5.89498,21000000.0
2006-06-14 15:49:00,5.89547,5.89601,5.89448,5.89589,23000000.0
2006-06-14 15:50:00,5.89578,5.896,5.89441,5.89496,12000000.0
2006-06-14 15:51:00,5.89466,5.89523,5.89357,5.89359,19000000.0
2006-06-14 15:52:00,5.89363,5.89672,5.89363,5.89672,15000000.0
2006-06-14 15:53:00,5.89514,5.89718,5.89514,5.89652,14000000.0
2006-06-14 15:54:00,5.89659,5.89739,5.89522,5.89739,15000000.0
2006-06-14 15:55:00,5.89713,5.89828,5.89605,5.89828,12000000.0
2006-06-14 15:56:00,5.89887,5.89935,5.89768,5.89893,18000000.0
2006-06-14 15:57:00,5.89942,5.89942,5.89705,5.89705,10000000.0
2006-06-14 15:58:00,5.89776,5.89952,5.89776,5.89948,22000000.0
2006-06-14 15:59:00,5.8996,5.8996,5.89772,5.89772,12000000.0
2006-06-14 16:00:00,5.89815,5.90022,5.89805,5.89925,12000000.0
2006-06-14 16:01:00,5.89846,5.89869,5.89604,5.8977,12000000.0
2006-06-14 16:02:00,5.89718,5.89718,5.89555,5.89557,13000000.0
2006-06-14 16:03:00,5.89514,5.89638,5.89473,5.89577,13000000.0
2006-06-14 16:04:00,5.89565,5.8972,5.89553,5.89631,11000000.0
2006-06-14 16:05:00,5.89538,5.89546,5.89326,5.89426,9000000.0
2006-06-14 16:06:00,5.89356,5.89378,5.89179,5.89371,14000000.0
2006-06-14 16:07:00,5.89421,5.89445,5.89287,5.89365,15000000.0
2006-06-14 16:08:00,5.89301,5.8944,5.89251,5.89422,15000000.0
2006-06-14 16:09:00,5.8937,5.89488,5.89342,5.89416,17000000.0
2006-06-14 16:10:00,5.89374,5.89374,5.89309,5.89339,14000000.0
2006-06-14 16:11:00,5.89368,5.89389,5.8927,5.89351,9000000.0
2006-06-14 16:12:00,5.89351,5.89396,5.89234,5.89325,15000000.0
2006-06-14 16:13:00,5.89336,5.89392,5.8921,5.89289,14000000.0
2006-06-14 16:14:00,5.89239,5.89499,5.89239,5.89493,12000000.0
2006-06-14 16:15:00,5.89394,5.8959,5.89363,5.89551,14000000.0
2006-06-14 16:16:00,5.89592,5.89791,5.89576,5.89737,13000000.0
2006-06-14 16:17:00,5.89852,5.89852,5.89717,5.89794,18000000.0
2006-06-14 16:18:00,5.89739,5.89855,5.89714,5.8983,13000000.0
2006-06-14 16:19:00,5.89815,5.89824,5.89652,5.89652,8000000.0
2006-06-14 16:20:00,5.89607,5.8979,5.89532,5.89688,13000000.0
2006-06-14 16:21:00,5.89702,5.89825,5.89615,5.898,12000000.0
2006-06-14 16:22:00,5.89823,5.89869,5.89711,5.89856,11000000.0
2006-06-14 16:23:00,5.89759,5.89831,5.89667,5.8982,14000000.0
2006-06-14 16:24:00,5.89797,5.89981,5.89717,5.89981,15000000.0
2006-06-14 16:25:00,5.89967,5.90134,5.89898,5.90121,11000000.0
2006-06-14 16:26:00,5.90114,5.90192,5.9006,5.9019,8000000.0
2006-06-14 16:27:00,5.90116,5.9014,5.90043,5.90101,10000000.0
2006-06-14 16:28:00,5.90026,5.90149,5.89971,5.90149,15000000.0
2006-06-14 16:29:00,5.90078,5.90144,5.90034,5.90068,7000000.0
2006-06-14 16:30:00,5.90001,5.90189,5.90001,5.90052,16000000.0
2006-06-14 16:31:00,5.90149,5.90319,5.90103,5.90217,14000000.0
2006-06-14 16:32:00,5.90092,5.90185,5.90068,5.9012,7000000.0
2006-06-14 16:33:00,5.9018,5.90199,5.901,5.90146,8000000.0
2006-06-14 16:34:00,5.90154,5.90229,5.90099,5.90223,8000000.0
2006-06-14 16:35:00,5.90147,5.90178,5.90093,5.90153,9000000.0
2006-06-14 16:36:00,5.90145,5.90148,5.90028,5.90065,13000000.0
2006-06-14 16:37:00,5.89861,5.89966,5.89817,5.89906,18000000.0
2006-06-14 16:38:00,5.89869,5.90007,5.89869,5.89957,18000000.0
2006-06-14 16:39:00,5.8991,5.9004,5.89876,5.89941,20000000.0
2006-06-14 16:40:00,5.89897,5.89979,5.89849,5.89849,13000000.0
2006-06-14 16:41:00,5.89974,5.90057,5.89824,5.89945,20000000.0
2006-06-14 16:42:00,5.90065,5.90073,5.8988,5.90032,18000000.0
2006-06-14 16:43:00,5.90026,5.9008,5.89887,5.9008,15000000.0
2006-06-14 16:44:00,5.899,5.90028,5.89886,5.89917,20000000.0
2006-06-14 16:45:00,5.89777,5.90137,5.89777,5.89926,13000000.0
2006-06-14 16:46:00,5.90111,5.90138,5.89945,5.89945,15000000.0
2006-06-14 16:47:00,5.90074,5.90107,5.89959,5.89959,8000000.0
2006-06-14 16:48:00,5.89916,5.90076,5.89869,5.90076,11000000.0
2006-06-14 16:49:00,5.90026,5.90161,5.89926,5.90149,12000000.0
2006-06-14 16:50:00,5.90224,5.90285,5.9018,5.90252,15000000.0
2006-06-14 16:51:00,5.90266,5.90372,5.90107,5.90344,18000000.0
2006-06-14 16:52:00,5.90438,5.90482,5.903,5.90371,14000000.0
2006-06-14 16:53:00,5.90346,5.90375,5.90232,5.90332,8000000.0
2006-06-14 16:54:00,5.90332,5.90424,5.90278,5.90338,11000000.0
2006-06-14 16:55:00,5.90359,5.90535,5.90299,5.90533,12000000.0
2006-06-14 16:56:00,5.90499,5.90513,5.90328,5.90328,10000000.0
2006-06-14 16:57:00,5.9046,5.90483,5.90385,5.9047,8000000.0
2006-06-14 16:58:00,5.90329,5.90349,5.90218,5.90316,9000000.0
2006-06-14 16:59:00,5.90306,5.90356,5.90197,5.90305,13000000.0
2006-06-14 17:00:00,5.90305,5.90305,5.90114,5.90211,11000000.0
2006-06-14 17:01:00,5.90244,5.90289,5.90081,5.90218,12000000.0
2006-06-14 17:02:00,5.90199,5.90206,5.90094,5.90106,10000000.0
2006-06-14 17:03:00,5.90121,5.90161,5.90023,5.9015,16000000.0
2006-06-14 17:04:00,5.90174,5.90296,5.90156,5.90233,13000000.0
2006-06-14 17:05:00,5.9027,5.90341,5.90163,5.90341,16000000.0
2006-06-14 17:06:00,5.90296,5.90324,5.90142,5.90312,12000000.0
2006-06-14 17:07:00,5.90335,5.90404,5.90243,5.90361,8000000.0
2006-06-14 17:08:00,5.90262,5.90424,5.90171,5.90252,21000000.0
2006-06-14 17:09:00,5.90258,5.90382,5.90171,5.90382,16000000.0
2006-06-14 17:10:00,5.90322,5.90333,5.90171,5.90198,11000000.0
2006-06-14 17:11:00,5.90223,5.90249,5.90112,5.90167,11000000.0
2006-06-14 17:12:00,5.90107,5.90215,5.90062,5.90124,9000000.0
2006-06-14 17:13:00,5.90173,5.90173,5.90068,5.90152,9000000.0
2006-06-14 17:14:00,5.90135,5.90155,5.89966,5.90064,17000000.0
2006-06-14 17:15:00,5.90026,5.9006,5.89939,5.90012,11000000.0
2006-06-14 17:16:00,5.9,5.90019,5.89855,5.89956,15000000.0
2006-06-14 17:17:00,5.89915,5.89949,5.89767,5.89767,13000000.0
2006-06-14 17:18:00,5.89949,5.90007,5.89794,5.89829,15000000.0
2006-06-14 17:19:00,5.89769,5.89919,5.89727,5.89842,17000000.0
2006-06-14 17:20:00,5.89941,5.90005,5.89825,5.90005,12000000.0
2006-06-14 17:21:00,5.89908,5.90038,5.89896,5.9003,7000000.0
2006-06-14 17:22:00,5.90072,5.90081,5.89908,5.90007,14000000.0
2006-06-14 17:23:00,5.9006,5.9006,5.89949,5.90053,13000000.0
2006-06-14 17:24:00,5.89934,5.89965,5.89882,5.8994,9000000.0
2006-06-14 17:25:00,5.90007,5.90007,5.89938,5.89944,11000000.0
2006-06-14 17:26:00,5.8989,5.8991,5.89776,5.89816,16000000.0
2006-06-14 17:27:00,5.89836,5.89836,5.89791,5.89791,9000000.0
2006-06-14 17:28:00,5.89794,5.89838,5.89781,5.89798,15000000.0
2006-06-14 17:29:00,5.898,5.89856,5.898,5.89856,11000000.0
2006-06-14 17:30:00,5.89848,5.89865,5.89795,5.89844,19000000.0
2006-06-14 17:31:00,5.89852,5.89867,5.89852,5.89853,11000000.0
2006-06-14 17:32:00,5.89891,5.90014,5.89891,5.90014,9000000.0
2006-06-14 17:33:00,5.9002,5.9002,5.89963,5.89968,10000000.0
2006-06-14 17:34:00,5.89984,5.90017,5.89947,5.9,14000000.0
2006-06-14 17:35:00,5.90009,5.90009,5.89908,5.89919,13000000.0
2006-06-14 17:36:00,5.8992,5.90025,5.8992,5.90025,11000000.0
2006-06-14 17:37:00,5.89988,5.89988,5.89793,5.89816,15000000.0
2006-06-14 17:38:00,5.89821,5.89866,5.89799,5.89865,17000000.0
2006-06-14 17:39:00,5.89903,5.89903,5.897,5.897,8000000.0
2006-06-14 17:40:00,5.89666,5.8968,5.89607,5.89637,12000000.0
2006-06-14 17:41:00,5.89647,5.89653,5.89568,5.89624,21000000.0
2006-06-14 17:42:00,5.89637,5.89666,5.89616,5.89627,13000000.0
2006-06-14 17:43:00,5.89611,5.89697,5.89611,5.89697,11000000.0
2006-06-14 17:44:00,5.89703,5.89764,5.89703,5.8975,19000000.0
2006-06-14 17:45:00,5.89784,5.89818,5.89739,5.89818,10000000.0
2006-06-14 17:46:00,5.89831,5.89862,5.89814,5.89826,13000000.0
2006-06-14 17:47:00,5.8979,5.89845,5.89765,5.89789,9000000.0
2006-06-14 17:48:00,5.89803,5.89885,5.89783,5.89877,14000000.0
2006-06-14 17:49:00,5.89877,5.899,5.89811,5.89839,14000000.0
2006-06-14 17:50:00,5.8986,5.8986,5.89815,5.89848,17000000.0
2006-06-14 17:51:00,5.89879,5.89913,5.89851,5.89852,13000000.0
2006-06-14 17:52:00,5.8982,5.89855,5.89815,5.89817,24000000.0
2006-06-14 17:53:00,5.89797,5.89807,5.89651,5.89665,16000000.0
2006-06-14 17:54:00,5.89661,5.89674,5.89637,5.8966,16000000.0
2006-06-14 17:55:00,5.89629,5.89649,5.89611,5.89635,13000000.0
2006-06-14 17:56:00,5.89633,5.89669,5.89599,5.89608,15000000.0
2006-06-14 17:57:00,5.89617,5.89618,5.89578,5.89618,10000000.0
2006-06-14 17:58:00,5.89629,5.89716,5.89609,5.89699,15000000.0
2006-06-14 17:59:00,5.89727,5.89754,5.89721,5.89754,13000000.0
2006-06-14 18:00:00,5.89713,5.89732,5.89655,5.89679,7000000.0
2006-06-14 18:01:00,5.89683,5.89741,5.89652,5.8971,18000000.0
2006-06-14 18:02:00,5.89688,5.89688,5.89592,5.89669,17000000.0
2006-06-14 18:03:00,5.897,5.89769,5.89663,5.89761,16000000.0
2006-06-14 18:04:00,5.89753,5.89754,5.89693,5.89747,14000000.0
2006-06-14 18:05:00,5.8979,5.89817,5.89776,5.89804,13000000.0
2006-06-14 18:06:00,5.89784,5.89868,5.89776,5.8982,18000000.0
2006-06-14 18:07:00,5.89817,5.8986,5.89817,5.89857,12000000.0
2006-06-14 18:08:00,5.89838,5.89887,5.89789,5.89823,18000000.0
2006-06-14 18:09:00,5.89813,5.89865,5.89721,5.89721,12000000.0
2006-06-14 18:10:00,5.89692,5.89737,5.8965,5.89719,13000000.0
2006-06-14 18:11:00,5.89727,5.89781,5.89727,5.89781,10000000.0
2006-06-14 18:12:00,5.89762,5.89779,5.89745,5.89749,11000000.0
2006-06-14 18:13:00,5.89775,5.89784,5.89715,5.89756,14000000.0
2006-06-14 18:14:00,5.89783,5.89783,5.89704,5.89718,10000000.0
2006-06-14 18:15:00,5.89716,5.89739,5.8969,5.89731,10000000.0
2006-06-14 18:16:00,5.89724,5.89766,5.89724,5.89746,9000000.0
2006-06-14 18:17:00,5.89803,5.89928,5.89761,5.89904,18000000.0
2006-06-14 18:18:00,5.89988,5.90068,5.89967,5.90024,14000000.0
2006-06-14 18:19:00,5.90021,5.90021,5.8994,5.89984,10000000.0
2006-06-14 18:20:00,5.89967,5.90064,5.89933,5.90064,15000000.0
2006-06-14 18:21:00,5.90045,5.90059,5.89978,5.90007,18000000.0
2006-06-14 18:22:00,5.8998,5.90078,5.8998,5.89996,14000000.0
2006-06-14 18:23:00,5.90014,5.90014,5.89939,5.89947,7000000.0
2006-06-14 18:24:00,5.89947,5.89964,5.89932,5.89948,9000000.0
2006-06-14 18:25:00,5.89954,5.89967,5.89908,5.89963,13000000.0
2006-06-14 18:26:00,5.89962,5.90018,5.89953,5.89986,16000000.0
2006-06-14 18:27:00,5.8998,5.90024,5.89975,5.89994,14000000.0
2006-06-14 18:28:00,5.90014,5.90088,5.90014,5.90062,13000000.0
2006-06-14 18:29:00,5.90066,5.9016,5.90066,5.90141,11000000.0
2006-06-14 18:30:00,5.90136,5.90136,5.90033,5.90033,16000000.0
2006-06-14 18:31:00,5.90025,5.90057,5.90014,5.90052,12000000.0
2006-06-14 18:32:00,5.90038,5.90061,5.90036,5.90055,11000000.0
2006-06-14 18:33:00,5.90021,5.90021,5.8993,5.89937,13000000.0
2006-06-14 18:34:00,5.89938,5.89945,5.89906,5.89906,13000000.0
2006-06-14 18:35:00,5.89954,5.89997,5.89939,5.89967,18000000.0
2006-06-14 18:36:00,5.8998,5.90018,5.89967,5.90001,18000000.0
2006-06-14 18:37:00,5.89981,5.9001,5.89947,5.89966,18000000.0
2006-06-14 18:38:00,5.8996,5.8996,5.89921,5.89923,11000000.0
2006-06-14 18:39:00,5.89936,5.8995,5.89909,5.89931,11000000.0
2006-06-14 18:40:00,5.89907,5.89938,5.89891,5.89922,14000000.0
2006-06-14 18:41:00,5.89903,5.89929,5.89822,5.89845,16000000.0
2006-06-14 18:42:00,5.89831,5.89831,5.89788,5.89797,14000000.0
2006-06-14 18:43:00,5.89819,5.89833,5.89808,5.89827,10000000.0
2006-06-14 18:44:00,5.89793,5.89814,5.89747,5.89747,13000000.0
2006-06-14 18:45:00,5.89727,5.8974,5.89677,5.89722,13000000.0
2006-06-14 18:46:00,5.89723,5.89723,5.89633,5.8964,12000000.0
2006-06-14 18:47:00,5.89575,5.89632,5.89568,5.89632,14000000.0
2006-06-14 18:48:00,5.89622,5.89627,5.89578,5.89627,15000000.0
2006-06-14 18:49:00,5.89637,5.89675,5.89598,5.89675,12000000.0
2006-06-14 18:50:00,5.89732,5.8976,5.89727,5.89727,9000000.0
2006-06-14 18:51:00,5.89715,5.89775,5.89715,5.89765,17000000.0
2006-06-14 18:52:00,5.89803,5.89836,5.89795,5.89834,9000000.0
2006-06-14 18:53:00,5.89839,5.89847,5.89793,5.89793,14000000.0
2006-06-14 18:54:00,5.8977,5.8982,5.89765,5.89794,14000000.0
2006-06-14 18:55:00,5.8983,5.89879,5.8983,5.89879,10000000.0
2006-06-14 18:56:00,5.89864,5.89893,5.89845,5.89845,16000000.0
2006-06-14 18:57:00,5.89874,5.89874,5.89813,5.89813,17000000.0
2006-06-14 18:58:00,5.89844,5.89898,5.89844,5.89871,14000000.0
2006-06-14 18:59:00,5.8988,5.89899,5.89847,5.89855,14000000.0
2006-06-14 19:00:00,5.89867,5.89887,5.89859,5.89861,15000000.0
2006-06-14 19:01:00,5.89873,5.89873,5.89841,5.89872,15000000.0
2006-06-14 19:02:00,5.89867,5.89898,5.89848,5.89881,14000000.0
2006-06-14 19:03:00,5.89924,5.89929,5.89902,5.89924,14000000.0
2006-06-14 19:04:00,5.89909,5.89909,5.89865,5.89865,12000000.0
2006-06-14 19:05:00,5.8989,5.89891,5.89853,5.89874,15000000.0
2006-06-14 19:06:00,5.89864,5.89873,5.89818,5.89834,16000000.0
2006-06-14 19:07:00,5.89821,5.89829,5.89787,5.89818,20000000.0
2006-06-14 19:08:00,5.89816,5.89825,5.89799,5.89825,8000000.0
2006-06-14 19:09:00,5.89808,5.89817,5.8977,5.89775,17000000.0
2006-06-14 19:10:00,5.89754,5.89767,5.89731,5.89759,9000000.0
2006-06-14 19:11:00,5.89768,5.89768,5.8972,5.89724,16000000.0
2006-06-14 19:12:00,5.89742,5.89788,5.8973,5.89788,13000000.0
2006-06-14 19:13:00,5.89787,5.89823,5.89787,5.89806,10000000.0
2006-06-14 19:14:00,5.89797,5.89827,5.89776,5.89822,20000000.0
2006-06-14 19:15:00,5.89817,5.89851,5.89817,5.89828,12000000.0
2006-06-14 19:16:00,5.89826,5.89849,5.89817,5.89817,8000000.0
2006-06-14 19:17:00,5.89834,5.89849,5.89813,5.89813,18000000.0
2006-06-14 19:18:00,5.89818,5.89855,5.89818,5.89845,11000000.0
2006-06-14 19:19:00,5.89857,5.89866,5.89823,5.89866,12000000.0
2006-06-14 19:20:00,5.89879,5.89995,5.89879,5.89995,14000000.0
2006-06-14 19:21:00,5.90015,5.90078,5.89983,5.90078,13000000.0
2006-06-14 19:22:00,5.90152,5.90174,5.90128,5.9016,12000000.0
2006-06-14 19:23:00,5.90177,5.90272,5.90169,5.9024,14000000.0
2006-06-14 19:24:00,5.90277,5.90323,5.9024,5.903,19000000.0
2006-06-14 19:25:00,5.90279,5.90337,5.90279,5.90337,8000000.0
2006-06-14 19:26:00,5.90335,5.90361,5.9031,5.90361,7000000.0
2006-06-14 19:27:00,5.90377,5.90419,5.9036,5.90388,20000000.0
2006-06-14 19:28:00,5.90418,5.90453,5.904,5.904,17000000.0
2006-06-14 19:29:00,5.90385,5.90395,5.90339,5.90389,10000000.0
2006-06-14 19:30:00,5.90375,5.90375,5.90308,5.9034,15000000.0
2006-06-14 19:31:00,5.90328,5.90354,5.90296,5.90348,11000000.0
2006-06-14 19:32:00,5.90336,5.90355,5.90327,5.90346,9000000.0
2006-06-14 19:33:00,5.90352,5.90416,5.9035,5.9041,14000000.0
2006-06-14 19:34:00,5.90422,5.90543,5.90389,5.90508,17000000.0
2006-06-14 19:35:00,5.90529,5.90529,5.90435,5.90438,8000000.0
2006-06-14 19:36:00,5.90432,5.90458,5.90409,5.90457,15000000.0
2006-06-14 19:37:00,5.90449,5.90456,5.90426,5.90426,8000000.0
2006-06-14 19:38:00,5.90426,5.90456,5.9041,5.90423,15000000.0
2006-06-14 19:39:00,5.90412,5.90417,5.90365,5.90417,17000000.0
2006-06-14 19:40:00,5.90439,5.90456,5.90409,5.90433,16000000.0
2006-06-14 19:41:00,5.9047,5.90488,5.90451,5.90471,11000000.0
2006-06-14 19:42:00,5.90514,5.90588,5.90514,5.90588,15000000.0
2006-06-14 19:43:00,5.90602,5.90602,5.90544,5.90598,14000000.0
2006-06-14 19:44:00,5.90595,5.90595,5.90535,5.90535,14000000.0
2006-06-14 19:45:00,5.9047,5.90525,5.90413,5.90464,15000000.0
2006-06-14 19:46:00,5.90453,5.90534,5.90348,5.9045,15000000.0
2006-06-14 19:47:00,5.9057,5.9057,5.9042,5.90426,16000000.0
2006-06-14 19:48:00,5.90404,5.90699,5.90404,5.90593,16000000.0
2006-06-14 19:49:00,5.90575,5.90666,5.90494,5.90612,8000000.0
2006-06-14 19:50:00,5.90668,5.90711,5.90606,5.90606,9000000.0
2006-06-14 19:51:00,5.90592,5.90748,5.90482,5.90482,19000000.0
2006-06-14 19:52:00,5.90606,5.9063,5.90414,5.90427,11000000.0
2006-06-14 19:53:00,5.90453,5.90538,5.90348,5.90365,14000000.0
2006-06-14 19:54:00,5.90461,5.90521,5.90313,5.90521,18000000.0
2006-06-14 19:55:00,5.90499,5.90536,5.9036,5.90478,13000000.0
2006-06-14 19:56:00,5.90511,5.90538,5.90366,5.90366,10000000.0
2006-06-14 19:57:00,5.90347,5.90484,5.9032,5.90354,16000000.0
2006-06-14 19:58:00,5.90443,5.90482,5.9032,5.90482,15000000.0
2006-06-14 19:59:00,5.90355,5.90475,5.90343,5.9036,14000000.0
2006-06-14 20:00:00,5.9037,5.90588,5.9037,5.90549,11000000.0
2006-06-14 20:01:00,5.90512,5.90589,5.90424,5.90434,24000000.0
2006-06-14 20:02:00,5.90377,5.90536,5.90359,5.90359,11000000.0
2006-06-14 20:03:00,5.90481,5.90589,5.90436,5.90529,11000000.0
2006-06-14 20:04:00,5.90503,5.90629,5.90485,5.90551,10000000.0
2006-06-14 20:05:00,5.90672,5.90767,5.90532,5.90562,17000000.0
2006-06-14 20:06:00,5.90578,5.90598,5.90453,5.90525,10000000.0
2006-06-14 20:07:00,5.90398,5.9049,5.90356,5.90365,14000000.0
2006-06-14 20:08:00,5.90445,5.90579,5.90395,5.90454,13000000.0
2006-06-14 20:09:00,5.90478,5.90486,5.90311,5.90404,11000000.0
2006-06-14 20:10:00,5.90463,5.90497,5.90378,5.90451,11000000.0
2006-06-14 20:11:00,5.90502,5.90572,5.90323,5.90323,9000000.0
2006-06-14 20:12:00,5.90365,5.90476,5.90319,5.90385,16000000.0
2006-06-14 20:13:00,5.90444,5.90509,5.90389,5.90428,11000000.0
2006-06-14 20:14:00,5.90421,5.9045,5.90269,5.90415,19000000.0
2006-06-14 20:15:00,5.90428,5.90429,5.90269,5.90383,13000000.0
2006-06-14 20:16:00,5.90281,5.90281,5.90123,5.90123,15000000.0
2006-06-14 20:17:00,5.90139,5.90238,5.90048,5.90199,8000000.0
2006-06-14 20:18:00,5.90118,5.9022,5.90087,5.90118,14000000.0
2006-06-14 20:19:00,5.90199,5.90247,5.90089,5.90112,14000000.0
2006-06-14 20:20:00,5.90179,5.90257,5.90082,5.90257,12000000.0
2006-06-14 20:21:00,5.90291,5.90425,5.90118,5.90425,9000000.0
2006-06-14 20:22:00,5.90496,5.90557,5.90364,5.90439,17000000.0
2006-06-14 20:23:00,5.90284,5.90413,5.90278,5.90408,11000000.0
2006-06-14 20:24:00,5.9031,5.90401,5.90284,5.90359,16000000.0
2006-06-14 20:25:00,5.90383,5.90457,5.90383,5.9043,11000000.0
2006-06-14 20:26:00,5.90515,5.90581,5.90464,5.90489,8000000.0
2006-06-14 20:27:00,5.90583,5.90618,5.90423,5.90423,13000000.0
2006-06-14 20:28:00,5.90577,5.90596,5.90424,5.90497,15000000.0
2006-06-14 20:29:00,5.90506,5.9071,5.90454,5.90551,16000000.0
2006-06-14 20:30:00,5.90786,5.90911,5.90724,5.90911,8000000.0
2006-06-14 20:31:00,5.91014,5.91014,5.90828,5.90848,18000000.0
2006-06-14 20:32:00,5.90875,5.90986,5.90842,5.90985,7000000.0
2006-06-14 20:33:00,5.90969,5.90969,5.9079,5.90867,13000000.0
2006-06-14 20:34:00,5.90835,5.90975,5.90835,5.90975,13000000.0
2006-06-14 20:35:00,5.91017,5.91059,5.9092,5.90941,9000000.0
2006-06-14 20:36:00,5.90929,5.91024,5.9087,5.90951,17000000.0
2006-06-14 20:37:00,5.90931,5.90931,5.90705,5.90804,14000000.0
2006-06-14 20:38:00,5.90863,5.90997,5.90791,5.90932,16000000.0
2006-06-14 20:39:00,5.90914,5.91036,5.9084,5.90888,14000000.0
2006-06-14 20:40:00,5.90891,5.90989,5.90847,5.90983,17000000.0
2006-06-14 20:41:00,5.91056,5.91209,5.90902,5.91209,16000000.0
2006-06-14 20:42:00,5.91243,5.91243,5.91081,5.91081,22000000.0
2006-06-14 20:43:00,5.91072,5.91163,5.9101,5.91062,18000000.0
2006-06-14 20:44:00,5.91051,5.91338,5.91051,5.91309,16000000.0
2006-06-14 20:45:00,5.9132,5.91392,5.91243,5.91266,8000000.0
2006-06-14 20:46:00,5.91429,5.91555,5.91402,5.91511,19000000.0
2006-06-14 20:47:00,5.9138,5.91401,5.91222,5.91241,12000000.0
2006-06-14 20:48:00,5.91279,5.9131,5.91099,5.91256,9000000.0
2006-06-14 20:49:00,5.91239,5.91327,5.91159,5.91176,19000000.0
2006-06-14 20:50:00,5.91167,5.91324,5.91155,5.91284,15000000.0
2006-06-14 20:51:00,5.91334,5.91395,5.91183,5.91359,9000000.0
2006-06-14 20:52:00,5.91417,5.9147,5.91328,5.91407,11000000.0
2006-06-14 20:53:00,5.9126,5.91305,5.91167,5.91275,15000000.0
2006-06-14 20:54:00,5.91323,5.9133,5.91194,5.9133,12000000.0
2006-06-14 20:55:00,5.9129,5.91358,5.91231,5.91246,18000000.0
2006-06-14 20:56:00,5.91378,5.91378,5.91186,5.91261,12000000.0
2006-06-14 20:57:00,5.91249,5.9135,5.91169,5.91207,13000000.0
2006-06-14 20:58:00,5.91227,5.91281,5.91193,5.91215,11000000.0
2006-06-14 20:59:00,5.91376,5.91416,5.91277,5.91373,11000000.0
2006-06-14 21:00:00,5.9147,5.91553,5.91364,5.91437,17000000.0
2006-06-14 21:01:00,5.9144,5.91481,5.91297,5.91345,10000000.0
2006-06-14 21:02:00,5.91437,5.91437,5.91217,5.91266,8000000.0
2006-06-14 21:03:00,5.91357,5.91357,5.9117,5.91284,19000000.0
2006-06-14 21:04:00,5.91175,5.91278,5.91082,5.91253,18000000.0
2006-06-14 21:05:00,5.91147,5.91224,5.91071,5.91092,14000000.0
2006-06-14 21:06:00,5.91076,5.91114,5.90995,5.9101,12000000.0
2006-06-14 21:07:00,5.91027,5.91146,5.91015,5.91116,10000000.0
2006-06-14 21:08:00,5.91063,5.91106,5.90961,5.90998,14000000.0
2006-06-14 21:09:00,5.90893,5.90968,5.90794,5.90928,16000000.0
2006-06-14 21:10:00,5.90987,5.91037,5.90893,5.90933,15000000.0
2006-06-14 21:11:00,5.90912,5.90997,5.90891,5.90899,13000000.0
2006-06-14 21:12:00,5.90836,5.90986,5.90791,5.90986,10000000.0
2006-06-14 21:13:00,5.90929,5.91075,5.90929,5.91005,14000000.0
2006-06-14 21:14:00,5.91026,5.91084,5.90996,5.90996,10000000.0
2006-06-14 21:15:00,5.90978,5.90978,5.90908,5.90908,15000000.0
2006-06-14 21:16:00,5.90957,5.91119,5.90957,5.91119,11000000.0
2006-06-14 21:17:00,5.91151,5.91157,5.91026,5.91044,13000000.0
2006-06-14 21:18:00,5.91046,5.91132,5.90837,5.90837,17000000.0
2006-06-14 21:19:00,5.90842,5.90955,5.90831,5.90892,12000000.0
2006-06-14 21:20:00,5.90746,5.90925,5.90746,5.90831,14000000.0
2006-06-14 21:21:00,5.9085,5.90926,5.90819,5.9092,11000000.0
2006-06-14 21:22:00,5.9088,5.90923,5.90807,5.90824,9000000.0
2006-06-14 21:23:00,5.90747,5.90909,5.90747,5.90901,7000000.0
2006-06-14 21:24:00,5.90777,5.90962,5.90777,5.90895,11000000.0
2006-06-14 21:25:00,5.90848,5.90935,5.90811,5.9082,7000000.0
2006-06-14 21:26:00,5.90819,5.90983,5.90806,5.90966,13000000.0
2006-06-14 21:27:00,5.90873,5.90882,5.90836,5.90846,11000000.0
2006-06-14 21:28:00,5.90859,5.90964,5.90802,5.90915,15000000.0
2006-06-14 21:29:00,5.90902,5.90902,5.90724,5.90758,12000000.0
2006-06-14 21:30:00,5.90696,5.90891,5.90696,5.90762,10000000.0
2006-06-14 21:31:00,5.90774,5.90887,5.90774,5.90887,10000000.0
2006-06-14 21:32:00,5.90859,5.90915,5.908,5.90839,12000000.0
2006-06-14 21:33:00,5.90849,5.9087,5.90754,5.90817,19000000.0
2006-06-14 21:34:00,5.90819,5.9093,5.90819,5.90842,8000000.0
2006-06-14 21:35:00,5.90857,5.90974,5.90853,5.90881,20000000.0
2006-06-14 21:36:00,5.90868,5.91076,5.90846,5.9085,19000000.0
2006-06-14 21:37:00,5.90847,5.90866,5.90766,5.90856,19000000.0
2006-06-14 21:38:00,5.90835,5.9085,5.90734,5.9085,13000000.0
2006-06-14 21:39:00,5.90883,5.9093,5.90772,5.90827,17000000.0
2006-06-14 21:40:00,5.90837,5.90895,5.9077,5.90804,7000000.0
2006-06-14 21:41:00,5.90857,5.90989,5.90857,5.90914,11000000.0
2006-06-14 21:42:00,5.90954,5.91109,5.90928,5.91108,18000000.0
2006-06-14 21:43:00,5.91104,5.91162,5.91006,5.91029,13000000.0
2006-06-14 21:44:00,5.91051,5.91204,5.91051,5.91191,16000000.0
2006-06-14 21:45:00,5.91136,5.91287,5.9112,5.91229,11000000.0
2006-06-14 21:46:00,5.91227,5.913,5.91123,5.91209,13000000.0
2006-06-14 21:47:00,5.91262,5.91298,5.91189,5.91243,13000000.0
2006-06-14 21:48:00,5.9134,5.9134,5.91172,5.91295,17000000.0
2006-06-14 21:49:00,5.91343,5.91343,5.91141,5.91171,8000000.0
2006-06-14 21:50:00,5.91271,5.91357,5.91198,5.91343,11000000.0
2006-06-14 21:51:00,5.91367,5.91544,5.91367,5.91544,13000000.0
2006-06-14 21:52:00,5.91603,5.91644,5.91548,5.91638,13000000.0
2006-06-14 21:53:00,5.91482,5.91682,5.91482,5.91541,14000000.0
2006-06-14 21:54:00,5.91629,5.91629,5.91443,5.91484,11000000.0
2006-06-14 21:55:00,5.91422,5.91495,5.91309,5.91382,17000000.0
2006-06-14 21:56:00,5.9141,5.9141,5.91246,5.91246,12000000.0
2006-06-14 21:57:00,5.91246,5.91394,5.91246,5.91368,16000000.0
2006-06-14 21:58:00,5.91396,5.91436,5.91265,5.914,9000000.0
2006-06-14 21:59:00,5.91416,5.91479,5.91351,5.91479,18000000.0
2006-06-14 22:00:00,5.91393,5.91479,5.91298,5.91357,13000000.0
2006-06-14 22:01:00,5.91345,5.91471,5.91344,5.91377,11000000.0
2006-06-14 22:02:00,5.91382,5.91439,5.91285,5.9134,17000000.0
2006-06-14 22:03:00,5.91275,5.9139,5.91215,5.91388,23000000.0
2006-06-14 22:04:00,5.91353,5.91366,5.91252,5.9134,15000000.0
2006-06-14 22:05:00,5.91318,5.9133,5.91222,5.91222,14000000.0
2006-06-14 22:06:00,5.9124,5.91383,5.91223,5.91327,15000000.0
2006-06-14 22:07:00,5.91305,5.91353,5.9124,5.91296,9000000.0
2006-06-14 22:08:00,5.91311,5.91531,5.91304,5.91487,18000000.0
2006-06-14 22:09:00,5.91378,5.91511,5.91331,5.91352,11000000.0
2006-06-14 22:10:00,5.91326,5.91388,5.91326,5.91356,7000000.0
2006-06-14 22:11:00,5.91375,5.91518,5.91371,5.91518,8000000.0
2006-06-14 22:12:00,5.91449,5.91529,5.91375,5.91507,16000000.0
2006-06-14 22:13:00,5.91471,5.91598,5.91437,5.915,24000000.0
2006-06-14 22:14:00,5.91544,5.91557,5.91433,5.91493,9000000.0
2006-06-14 22:15:00,5.9148,5.9148,5.91392,5.91423,10000000.0
2006-06-14 22:16:00,5.91439,5.91511,5.91323,5.91478,13000000.0
2006-06-14 22:17:00,5.91488,5.91488,5.91383,5.91415,20000000.0
2006-06-14 22:18:00,5.91397,5.91432,5.91346,5.91416,11000000.0
2006-06-14 22:19:00,5.91421,5.91447,5.91309,5.914,15000000.0
2006-06-14 22:20:00,5.91412,5.91454,5.91326,5.91355,16000000.0
2006-06-14 22:21:00,5.91371,5.91371,5.91264,5.91288,12000000.0
2006-06-14 22:22:00,5.91286,5.91409,5.91286,5.91409,14000000.0
2006-06-14 22:23:00,5.91383,5.91402,5.91313,5.91313,11000000.0
2006-06-14 22:24:00,5.91352,5.91517,5.91333,5.91353,16000000.0
2006-06-14 22:25:00,5.91353,5.91527,5.91353,5.91405,14000000.0
2006-06-14 22:26:00,5.91495,5.91534,5.91414,5.91414,10000000.0
2006-06-14 22:27:00,5.9141,5.91508,5.91332,5.91419,14000000.0
2006-06-14 22:28:00,5.91359,5.91516,5.91321,5.91354,12000000.0
2006-06-14 22:29:00,5.91292,5.91458,5.91292,5.9145,13000000.0
2006-06-14 22:30:00,5.91496,5.91496,5.91379,5.91459,8000000.0
2006-06-14 22:31:00,5.91443,5.91483,5.91384,5.91384,11000000.0
2006-06-14 22:32:00,5.91366,5.91483,5.91334,5.91483,20000000.0
2006-06-14 22:33:00,5.91512,5.91512,5.91325,5.91478,11000000.0
2006-06-14 22:34:00,5.91474,5.91474,5.91383,5.91383,10000000.0
2006-06-14 22:35:00,5.91367,5.91367,5.91189,5.91189,13000000.0
2006-06-14 22:36:00,5.91145,5.91328,5.91145,5.91291,9000000.0
2006-06-14 22:37:00,5.91314,5.91365,5.91267,5.9134,13000000.0
2006-06-14 22:38:00,5.91412,5.91453,5.91388,5.9141,9000000.0
2006-06-14 22:39:00,5.91246,5.91454,5.91246,5.91454,12000000.0
2006-06-14 22:40:00,5.91475,5.91475,5.91291,5.91291,9000000.0
2006-06-14 22:41:00,5.91282,5.91432,5.91278,5.91379,14000000.0
2006-06-14 22:42:00,5.91355,5.91465,5.91332,5.91419,13000000.0
2006-06-14 22:43:00,5.91427,5.91466,5.91356,5.91403,12000000.0
2006-06-14 22:44:00,5.91397,5.91473,5.91298,5.91446,15000000.0
2006-06-14 22:45:00,5.91429,5.91429,5.91306,5.91315,13000000.0
2006-06-14 22:46:00,5.91327,5.91337,5.91233,5.91233,14000000.0
2006-06-14 22:47:00,5.91247,5.91404,5.91228,5.91321,15000000.0
2006-06-14 22:48:00,5.91266,5.91309,5.91199,5.91224,13000000.0
2006-06-14 22:49:00,5.91314,5.91347,5.91124,5.91178,13000000.0
2006-06-14 22:50:00,5.91157,5.91236,5.91057,5.91057,15000000.0
2006-06-14 22:51:00,5.91175,5.91217,5.91077,5.91167,14000000.0
2006-06-14 22:52:00,5.91078,5.91121,5.91046,5.91121,9000000.0
2006-06-14 22:53:00,5.91134,5.91136,5.91051,5.91133,15000000.0
2006-06-14 22:54:00,5.91061,5.91128,5.91035,5.91069,17000000.0
2006-06-14 22:55:00,5.91057,5.91061,5.91035,5.91035,16000000.0
2006-06-14 22:56:00,5.91062,5.91122,5.90986,5.91068,13000000.0
2006-06-14 22:57:00,5.91047,5.91155,5.91047,5.91093,8000000.0
2006-06-14 22:58:00,5.91125,5.91157,5.91043,5.91043,8000000.0
2006-06-14 22:59:00,5.91084,5.91197,5.9105,5.91131,19000000.0
2006-06-14 23:00:00,5.91181,5.91219,5.91073,5.91219,10000000.0
2006-06-14 23:01:00,5.91246,5.91249,5.91114,5.91131,7000000.0
2006-06-14 23:02:00,5.91114,5.9121,5.91033,5.91033,15000000.0
2006-06-14 23:03:00,5.91092,5.91203,5.91056,5.91111,17000000.0
2006-06-14 23:04:00,5.91209,5.91213,5.91067,5.91067,19000000.0
2006-06-14 23:05:00,5.91085,5.9118,5.91085,5.91171,9000000.0
2006-06-14 23:06:00,5.91052,5.91152,5.90983,5.90983,12000000.0
2006-06-14 23:07:00,5.91022,5.91116,5.9102,5.91026,14000000.0
2006-06-14 23:08:00,5.91052,5.91052,5.90902,5.90902,16000000.0
2006-06-14 23:09:00,5.91026,5.91156,5.91025,5.91088,9000000.0
2006-06-14 23:10:00,5.91034,5.91116,5.90982,5.91116,12000000.0
2006-06-14 23:11:00,5.9108,5.91124,5.90981,5.90981,14000000.0
2006-06-14 23:12:00,5.91015,5.91057,5.90981,5.9103,7000000.0
2006-06-14 23:13:00,5.91009,5.91012,5.90872,5.90906,14000000.0
2006-06-14 23:14:00,5.90922,5.91,5.90762,5.90811,19000000.0
2006-06-14 23:15:00,5.90859,5.9089,5.90717,5.90768,13000000.0
2006-06-14 23:16:00,5.90842,5.90877,5.90749,5.90821,15000000.0
2006-06-14 23:17:00,5.90774,5.90827,5.90731,5.90763,11000000.0
2006-06-14 23:18:00,5.9079,5.90896,5.90772,5.90844,12000000.0
2006-06-14 23:19:00,5.90758,5.90832,5.90704,5.90803,14000000.0
2006-06-14 23:20:00,5.90788,5.90842,5.9071,5.90791,19000000.0
2006-06-14 23:21:00,5.90811,5.90854,5.90787,5.90787,7000000.0
2006-06-14 23:22:00,5.90804,5.90915,5.90795,5.90795,15000000.0
2006-06-14 23:23:00,5.9075,5.9086,5.9074,5.90805,11000000.0
2006-06-14 23:24:00,5.90798,5.90893,5.90798,5.90804,14000000.0
2006-06-14 23:25:00,5.90759,5.908,5.90715,5.90797,11000000.0
2006-06-14 23:26:00,5.90865,5.90913,5.90757,5.90849,14000000.0
2006-06-14 23:27:00,5.90745,5.90918,5.90745,5.90873,11000000.0
2006-06-14 23:28:00,5.90936,5.9101,5.90841,5.90893,12000000.0
2006-06-14 23:29:00,5.91019,5.91019,5.90908,5.90965,16000000.0
2006-06-14 23:30:00,5.91101,5.9111,5.91,5.91083,20000000.0
2006-06-14 23:31:00,5.91037,5.91089,5.91002,5.91089,11000000.0
2006-06-14 23:32:00,5.91055,5.91097,5.90963,5.90993,16000000.0
2006-06-14 23:33:00,5.90997,5.91065,5.90843,5.90843,12000000.0
2006-06-14 23:34:00,5.90896,5.91072,5.90896,5.90956,13000000.0
2006-06-14 23:35:00,5.91008,5.91051,5.90977,5.90977,9000000.0
2006-06-14 23:36:00,5.90962,5.91001,5.90894,5.90927,9000000.0
2006-06-14 23:37:00,5.9106,5.9106,5.90831,5.90878,14000000.0
2006-06-14 23:38:00,5.90868,5.91034,5.90868,5.90946,13000000.0
2006-06-14 23:39:00,5.90901,5.91011,5.90859,5.90861,17000000.0
2006-06-14 23:40:00,5.90872,5.91069,5.90872,5.91069,12000000.0
2006-06-14 23:41:00,5.91112,5.91136,5.90969,5.91048,17000000.0
2006-06-14 23:42:00,5.91041,5.91064,5.90923,5.90937,22000000.0
2006-06-14 23:43:00,5.90935,5.91053,5.90935,5.91035,15000000.0
2006-06-14 23:44:00,5.90882,5.91023,5.90852,5.91023,14000000.0
2006-06-14 23:45:00,5.90929,5.90968,5.90842,5.90892,20000000.0
2006-06-14 23:46:00,5.90863,5.91,5.90768,5.90925,14000000.0
2006-06-14 23:47:00,5.9091,5.9096,5.90791,5.90791,10000000.0
2006-06-14 23:48:00,5.90768,5.90908,5.9076,5.90867,18000000.0
2006-06-14 23:49:00,5.9076,5.90884,5.90727,5.90884,14000000.0
2006-06-14 23:50:00,5.90893,5.90893,5.90717,5.90717,13000000.0
2006-06-14 23:51:00,5.90729,5.90779,5.90669,5.90681,8000000.0
2006-06-14 23:52:00,5.90694,5.90751,5.90619,5.90721,16000000.0
2006-06-14 23:53:00,5.90853,5.90863,5.90739,5.90757,18000000.0
2006-06-14 23:54:00,5.90829,5.9085,5.9071,5.90765,12000000.0
2006-06-14 23:55:00,5.90659,5.90858,5.90659,5.90754,19000000.0
2006-06-14 23:56:00,5.908,5.90878,5.90776,5.90776,14000000.0
2006-06-14 23:57:00,5.90755,5.90862,5.90755,5.90862,16000000.0
2006-06-14 23:58:00,5.90735,5.9085,5.90735,5.90737,13000000.0
2006-06-14 23:59:00,5.90684,5.90826,5.90684,5.90782,14000000.0
2006-06-15 00:00:00,5.90793,5.90898,5.90711,5.90826,17000000.0
2006-06-15 00:01:00,5.90866,5.90875,5.907,5.907,12000000.0
2006-06-15 00:02:00,5.90752,5.90776,5.90671,5.90694,15000000.0
2006-06-15 00:03:00,5.90722,5.90727,5.90612,5.9066,14000000.0
2006-06-15 00:04:00,5.90609,5.90727,5.90609,5.90626,12000000.0
2006-06-15 00:05:00,5.90711,5.90732,5.90594,5.907,12000000.0
2006-06-15 00:06:00,5.90625,5.90693,5.90526,5.90644,12000000.0
2006-06-15 00:07:00,5.90626,5.90684,5.90572,5.90585,11000000.0
2006-06-15 00:08:00,5.90588,5.90609,5.90449,5.90503,15000000.0
2006-06-15 00:09:00,5.90457,5.90609,5.90419,5.90589,12000000.0
2006-06-15 00:10:00,5.90609,5.9063,5.90493,5.90563,19000000.0
2006-06-15 00:11:00,5.90544,5.90632,5.90481,5.90481,8000000.0
2006-06-15 00:12:00,5.90513,5.90541,5.90469,5.90469,9000000.0
2006-06-15 00:13:00,5.90493,5.90642,5.90493,5.90534,13000000.0
2006-06-15 00:14:00,5.9044,5.90614,5.9044,5.90559,14000000.0
2006-06-15 00:15:00,5.90571,5.90651,5.90513,5.90554,12000000.0
2006-06-15 00:16:00,5.9057,5.907,5.9057,5.907,12000000.0
2006-06-15 00:17:00,5.90667,5.90726,5.90601,5.90719,10000000.0
2006-06-15 00:18:00,5.90716,5.90826,5.90665,5.90727,19000000.0
2006-06-15 00:19:00,5.90729,5.90801,5.90679,5.90756,12000000.0
2006-06-15 00:20:00,5.90813,5.9089,5.9079,5.90809,11000000.0
2006-06-15 00:21:00,5.90826,5.90835,5.90728,5.90773,14000000.0
2006-06-15 00:22:00,5.90816,5.90862,5.90758,5.90826,13000000.0
2006-06-15 00:23:00,5.90795,5.90955,5.90779,5.90955,13000000.0
2006-06-15 00:24:00,5.9081,5.9088,5.90774,5.9088,9000000.0
2006-06-15 00:25:00,5.90909,5.90909,5.90783,5.90892,13000000.0
2006-06-15 00:26:00,5.90792,5.90869,5.90682,5.90836,14000000.0
2006-06-15 00:27:00,5.90809,5.90837,5.90685,5.90721,15000000.0
2006-06-15 00:28:00,5.90752,5.90848,5.90718,5.90819,7000000.0
2006-06-15 00:29:00,5.90818,5.90859,5.90738,5.90738,17000000.0
2006-06-15 00:30:00,5.90769,5.90825,5.90731,5.90731,9000000.0
2006-06-15 00:31:00,5.9076,5.90865,5.9076,5.90865,13000000.0
2006-06-15 00:32:00,5.90887,5.90887,5.90695,5.90777,8000000.0
2006-06-15 00:33:00,5.90836,5.90874,5.90735,5.90735,19000000.0
2006-06-15 00:34:00,5.90741,5.90795,5.90668,5.90704,15000000.0
2006-06-15 00:35:00,5.90699,5.90821,5.90645,5.90673,12000000.0
2006-06-15 00:36:00,5.90823,5.90837,5.90718,5.90761,15000000.0
2006-06-15 00:37:00,5.90759,5.90866,5.90724,5.90853,15000000.0
2006-06-15 00:38:00,5.90768,5.90768,5.90668,5.90752,18000000.0
2006-06-15 00:39:00,5.90711,5.90729,5.90623,5.90646,20000000.0
2006-06-15 00:40:00,5.90675,5.90718,5.9059,5.90675,10000000.0
2006-06-15 00:41:00,5.90771,5.90781,5.90661,5.90765,9000000.0
2006-06-15 00:42:00,5.90767,5.90767,5.90603,5.90638,16000000.0
2006-06-15 00:43:00,5.90599,5.90716,5.90596,5.90709,16000000.0
2006-06-15 00:44:00,5.90705,5.9074,5.90647,5.9074,10000000.0
2006-06-15 00:45:00,5.90629,5.90733,5.90608,5.90703,16000000.0
2006-06-15 00:46:00,5.90698,5.90711,5.90611,5.90707,12000000.0
2006-06-15 00:47:00,5.9076,5.90761,5.90644,5.90743,8000000.0
2006-06-15 00:48:00,5.90716,5.90729,5.90601,5.90601,16000000.0
2006-06-15 00:49:00,5.90609,5.90708,5.90603,5.90603,11000000.0
2006-06-15 00:50:00,5.90595,5.90707,5.90595,5.90701,9000000.0
2006-06-15 00:51:00,5.907,5.90708,5.90587,5.90708,9000000.0
2006-06-15 00:52:00,5.90627,5.90735,5.90627,5.90645,18000000.0
2006-06-15 00:53:00,5.90612,5.90821,5.90612,5.90736,12000000.0
2006-06-15 00:54:00,5.90818,5.9086,5.9073,5.90823,12000000.0
2006-06-15 00:55:00,5.90847,5.90847,5.90685,5.90766,11000000.0
2006-06-15 00:56:00,5.90626,5.90736,5.90626,5.90695,14000000.0
2006-06-15 00:57:00,5.90689,5.90781,5.90589,5.90589,15000000.0
2006-06-15 00:58:00,5.90764,5.90796,5.90675,5.90772,9000000.0
2006-06-15 00:59:00,5.90669,5.90733,5.90623,5.90667,17000000.0
2006-06-15 01:00:00,5.90712,5.90831,5.90702,5.90717,12000000.0
2006-06-15 01:01:00,5.90826,5.90826,5.90665,5.90676,15000000.0
2006-06-15 01:02:00,5.90673,5.90751,5.90659,5.90722,10000000.0
2006-06-15 01:03:00,5.90659,5.9071,5.90569,5.90679,13000000.0
2006-06-15 01:04:00,5.90672,5.90733,5.90635,5.9071,13000000.0
2006-06-15 01:05:00,5.90553,5.90731,5.90544,5.90672,13000000.0
2006-06-15 01:06:00,5.90578,5.90716,5.90552,5.90602,12000000.0
2006-06-15 01:07:00,5.90595,5.90723,5.90595,5.90723,13000000.0
2006-06-15 01:08:00,5.90587,5.90771,5.90587,5.90627,15000000.0
2006-06-15 01:09:00,5.90633,5.90761,5.90633,5.90691,17000000.0
2006-06-15 01:10:00,5.90735,5.90768,5.90624,5.90624,10000000.0
2006-06-15 01:11:00,5.90666,5.90772,5.90651,5.90651,11000000.0
2006-06-15 01:12:00,5.90766,5.90766,5.90616,5.90616,10000000.0
2006-06-15 01:13:00,5.90692,5.90741,5.90654,5.90655,11000000.0
2006-06-15 01:14:00,5.9066,5.90752,5.90645,5.90655,13000000.0
2006-06-15 01:15:00,5.9077,5.9077,5.90684,5.90684,9000000.0
2006-06-15 01:16:00,5.9067,5.90752,5.90597,5.90664,12000000.0
2006-06-15 01:17:00,5.90685,5.9078,5.906,5.906,11000000.0
2006-06-15 01:18:00,5.9059,5.9075,5.9059,5.90634,12000000.0
2006-06-15 01:19:00,5.90715,5.90798,5.90639,5.90759,19000000.0
2006-06-15 01:20:00,5.90757,5.90837,5.907,5.90705,11000000.0
2006-06-15 01:21:00,5.90725,5.90857,5.90724,5.90751,12000000.0
2006-06-15 01:22:00,5.90844,5.90847,5.90741,5.90847,9000000.0
2006-06-15 01:23:00,5.90828,5.90903,5.90745,5.90794,13000000.0
2006-06-15 01:24:00,5.90799,5.90889,5.90759,5.90792,14000000.0
2006-06-15 01:25:00,5.90768,5.90837,5.90707,5.90837,11000000.0
2006-06-15 01:26:00,5.90888,5.90888,5.90765,5.90795,10000000.0
2006-06-15 01:27:00,5.90712,5.90859,5.90655,5.90859,17000000.0
2006-06-15 01:28:00,5.90889,5.90919,5.90771,5.90847,13000000.0
2006-06-15 01:29:00,5.90818,5.90833,5.90675,5.90813,19000000.0
2006-06-15 01:30:00,5.90694,5.90837,5.90694,5.90729,15000000.0
2006-06-15 01:31:00,5.90755,5.90839,5.90727,5.90782,15000000.0
2006-06-15 01:32:00,5.90777,5.90867,5.90726,5.90832,12000000.0
2006-06-15 01:33:00,5.90801,5.90804,5.90696,5.90735,8000000.0
2006-06-15 01:34:00,5.90701,5.9072,5.9054,5.90553,18000000.0
2006-06-15 01:35:00,5.9055,5.90669,5.90547,5.9059,12000000.0
2006-06-15 01:36:00,5.90697,5.90735,5.90587,5.90652,16000000.0
2006-06-15 01:37:00,5.90624,5.90774,5.90548,5.90774,15000000.0
2006-06-15 01:38:00,5.90769,5.90769,5.90635,5.90646,18000000.0
2006-06-15 01:39:00,5.90675,5.90727,5.90651,5.90651,10000000.0
2006-06-15 01:40:00,5.9063,5.9064,5.90615,5.90637,11000000.0
2006-06-15 01:41:00,5.90621,5.90639,5.90614,5.90629,16000000.0
2006-06-15 01:42:00,5.90614,5.90638,5.9061,5.90626,14000000.0
2006-06-15 01:43:00,5.90618,5.90639,5.90615,5.90628,16000000.0
2006-06-15 01:44:00,5.90635,5.90709,5.90544,5.90544,15000000.0
2006-06-15 01:45:00,5.90525,5.9054,5.90452,5.90468,16000000.0
2006-06-15 01:46:00,5.90486,5.90598,5.90486,5.90556,9000000.0
2006-06-15 01:47:00,5.90626,5.90753,5.90626,5.90643,17000000.0
2006-06-15 01:48:00,5.90612,5.90612,5.90582,5.90605,16000000.0
2006-06-15 01:49:00,5.90627,5.90701,5.90605,5.90617,10000000.0
2006-06-15 01:50:00,5.90562,5.90599,5.90477,5.90599,11000000.0
2006-06-15 01:51:00,5.9068,5.90711,5.90582,5.9061,12000000.0
2006-06-15 01:52:00,5.90574,5.90581,5.90553,5.90569,12000000.0
2006-06-15 01:53:00,5.90577,5.90753,5.90577,5.90711,18000000.0
2006-06-15 01:54:00,5.9073,5.90776,5.90663,5.90774,14000000.0
2006-06-15 01:55:00,5.90755,5.90788,5.90664,5.90714,18000000.0
2006-06-15 01:56:00,5.90724,5.90744,5.90609,5.90634,8000000.0
2006-06-15 01:57:00,5.90756,5.90756,5.90597,5.9065,13000000.0
2006-06-15 01:58:00,5.90629,5.90694,5.90578,5.90694,11000000.0
2006-06-15 01:59:00,5.90689,5.9071,5.9061,5.9061,11000000.0
2006-06-15 02:00:00,5.90723,5.90818,5.90652,5.90818,16000000.0
2006-06-15 02:01:00,5.907,5.90782,5.90672,5.90725,21000000.0
2006-06-15 02:02:00,5.90806,5.90806,5.90622,5.90622,10000000.0
2006-06-15 02:03:00,5.9063,5.9082,5.9063,5.90732,8000000.0
2006-06-15 02:04:00,5.90741,5.9084,5.90721,5.90788,14000000.0
2006-06-15 02:05:00,5.90792,5.90882,5.9071,5.9071,14000000.0
2006-06-15 02:06:00,5.9079,5.909,5.90746,5.90894,15000000.0
2006-06-15 02:07:00,5.9091,5.91018,5.90877,5.90989,10000000.0
2006-06-15 02:08:00,5.91009,5.91138,5.90967,5.91086,16000000.0
2006-06-15 02:09:00,5.91029,5.91033,5.90916,5.91003,18000000.0
2006-06-15 02:10:00,5.90944,5.91013,5.90829,5.90882,16000000.0
2006-06-15 02:11:00,5.90915,5.90992,5.90815,5.90855,14000000.0
2006-06-15 02:12:00,5.90882,5.90967,5.90821,5.90941,10000000.0
2006-06-15 02:13:00,5.90919,5.90967,5.90788,5.9087,15000000.0
2006-06-15 02:14:00,5.90957,5.90957,5.90791,5.90925,19000000.0
2006-06-15 02:15:00,5.90893,5.91028,5.90852,5.90905,12000000.0
2006-06-15 02:16:00,5.90895,5.90947,5.9085,5.90921,18000000.0
2006-06-15 02:17:00,5.90931,5.91013,5.90857,5.90952,14000000.0
2006-06-15 02:18:00,5.90917,5.90969,5.90803,5.90929,12000000.0
2006-06-15 02:19:00,5.90965,5.91009,5.90895,5.9093,14000000.0
2006-06-15 02:20:00,5.90923,5.9099,5.90848,5.9099,13000000.0
2006-06-15 02:21:00,5.90898,5.91053,5.90809,5.90809,15000000.0
2006-06-15 02:22:00,5.90812,5.90952,5.90812,5.90842,13000000.0
2006-06-15 02:23:00,5.90838,5.90877,5.90798,5.90865,16000000.0
2006-06-15 02:24:00,5.90857,5.90998,5.90834,5.90978,17000000.0
2006-06-15 02:25:00,5.90834,5.90958,5.90811,5.90918,10000000.0
2006-06-15 02:26:00,5.90913,5.91033,5.90867,5.90881,13000000.0
2006-06-15 02:27:00,5.90891,5.90973,5.90854,5.90973,7000000.0
2006-06-15 02:28:00,5.90981,5.91054,5.90939,5.91027,9000000.0
2006-06-15 02:29:00,5.91025,5.91047,5.9089,5.9089,20000000.0
2006-06-15 02:30:00,5.90845,5.90985,5.90845,5.90892,11000000.0
2006-06-15 02:31:00,5.90881,5.91024,5.90845,5.91024,9000000.0
2006-06-15 02:32:00,5.91029,5.91029,5.90844,5.90935,13000000.0
2006-06-15 02:33:00,5.9105,5.91141,5.90877,5.91065,14000000.0
2006-06-15 02:34:00,5.91197,5.91271,5.91063,5.91096,17000000.0
2006-06-15 02:35:00,5.91025,5.91114,5.9098,5.91054,15000000.0
2006-06-15 02:36:00,5.91006,5.91053,5.9089,5.9089,14000000.0
2006-06-15 02:37:00,5.90908,5.91025,5.9086,5.90884,13000000.0
2006-06-15 02:38:00,5.90903,5.91051,5.90903,5.91051,14000000.0
2006-06-15 02:39:00,5.91019,5.91175,5.91006,5.9117,15000000.0
2006-06-15 02:40:00,5.91184,5.91184,5.91087,5.91114,12000000.0
2006-06-15 02:41:00,5.91071,5.91101,5.90945,5.91028,13000000.0
2006-06-15 02:42:00,5.91001,5.91094,5.90959,5.9109,16000000.0
2006-06-15 02:43:00,5.90921,5.91072,5.90921,5.91072,18000000.0
2006-06-15 02:44:00,5.91013,5.91097,5.90997,5.91023,10000000.0
2006-06-15 02:45:00,5.90977,5.91115,5.90962,5.91052,14000000.0
2006-06-15 02:46:00,5.91032,5.91207,5.91032,5.91043,18000000.0
2006-06-15 02:47:00,5.91117,5.91195,5.91043,5.91067,17000000.0
2006-06-15 02:48:00,5.91139,5.91272,5.91139,5.91194,7000000.0
2006-06-15 02:49:00,5.91224,5.91328,5.91179,5.91179,13000000.0
2006-06-15 02:50:00,5.91145,5.91293,5.91124,5.91124,14000000.0
2006-06-15 02:51:00,5.91192,5.91285,5.91173,5.91212,15000000.0
2006-06-15 02:52:00,5.91181,5.91198,5.91111,5.91159,15000000.0
2006-06-15 02:53:00,5.91173,5.91228,5.91097,5.91151,9000000.0
2006-06-15 02:54:00,5.91205,5.91299,5.9111,5.91191,13000000.0
2006-06-15 02:55:00,5.9118,5.91236,5.91079,5.91236,11000000.0
2006-06-15 02:56:00,5.91143,5.91267,5.90997,5.90997,18000000.0
2006-06-15 02:57:00,5.91077,5.91214,5.91072,5.91181,13000000.0
2006-06-15 02:58:00,5.91275,5.91304,5.91131,5.91131,9000000.0
2006-06-15 02:59:00,5.91131,5.91279,5.91131,5.91279,14000000.0
2006-06-15 03:00:00,5.91256,5.91284,5.91133,5.91208,11000000.0
2006-06-15 03:01:00,5.91155,5.91156,5.90993,5.90993,11000000.0
2006-06-15 03:02:00,5.91076,5.91076,5.90877,5.90877,11000000.0
2006-06-15 03:03:00,5.90988,5.91021,5.90925,5.90982,23000000.0
2006-06-15 03:04:00,5.91011,5.91107,5.90965,5.91107,11000000.0
2006-06-15 03:05:00,5.91011,5.91047,5.90886,5.90929,17000000.0
2006-06-15 03:06:00,5.91013,5.91077,5.90945,5.91045,9000000.0
2006-06-15 03:07:00,5.91077,5.91127,5.90975,5.91009,15000000.0
2006-06-15 03:08:00,5.91053,5.91053,5.90891,5.90958,12000000.0
2006-06-15 03:09:00,5.90953,5.9097,5.90933,5.90946,15000000.0
2006-06-15 03:10:00,5.90926,5.90946,5.90832,5.90871,19000000.0
2006-06-15 03:11:00,5.90847,5.90909,5.90828,5.90853,15000000.0
2006-06-15 03:12:00,5.90915,5.90915,5.90766,5.90891,18000000.0
2006-06-15 03:13:00,5.90794,5.90948,5.90759,5.90858,18000000.0
2006-06-15 03:14:00,5.90844,5.90944,5.90825,5.90905,10000000.0
2006-06-15 03:15:00,5.90852,5.90948,5.90852,5.90902,7000000.0
2006-06-15 03:16:00,5.90869,5.90905,5.90799,5.90883,8000000.0
2006-06-15 03:17:00,5.90832,5.90911,5.90734,5.90811,10000000.0
2006-06-15 03:18:00,5.90779,5.90871,5.90762,5.90794,15000000.0
2006-06-15 03:19:00,5.90736,5.90873,5.90736,5.9081,10000000.0
2006-06-15 03:20:00,5.90818,5.90818,5.90648,5.90712,16000000.0
2006-06-15 03:21:00,5.90667,5.90695,5.90597,5.90599,11000000.0
2006-06-15 03:22:00,5.90634,5.90648,5.9058,5.90617,10000000.0
2006-06-15 03:23:00,5.90604,5.9064,5.90501,5.90534,12000000.0
2006-06-15 03:24:00,5.90572,5.90605,5.90475,5.90586,13000000.0
2006-06-15 03:25:00,5.90687,5.90701,5.90583,5.90583,11000000.0
2006-06-15 03:26:00,5.90684,5.90684,5.90517,5.90571,13000000.0
2006-06-15 03:27:00,5.90628,5.90665,5.90496,5.90643,14000000.0
2006-06-15 03:28:00,5.90629,5.90664,5.90488,5.9061,18000000.0
2006-06-15 03:29:00,5.90683,5.90724,5.90573,5.90578,15000000.0
2006-06-15 03:30:00,5.90522,5.90593,5.90465,5.90465,10000000.0
2006-06-15 03:31:00,5.90489,5.90691,5.90489,5.90691,13000000.0
2006-06-15 03:32:00,5.90581,5.90685,5.9051,5.90617,16000000.0
2006-06-15 03:33:00,5.90533,5.90663,5.90476,5.90578,13000000.0
2006-06-15 03:34:00,5.90557,5.90663,5.90514,5.90541,16000000.0
2006-06-15 03:35:00,5.90665,5.90665,5.90565,5.90651,10000000.0
2006-06-15 03:36:00,5.90634,5.90811,5.90534,5.90811,11000000.0
2006-06-15 03:37:00,5.9069,5.90845,5.9066,5.90757,13000000.0
2006-06-15 03:38:00,5.90763,5.90882,5.90763,5.90859,13000000.0
2006-06-15 03:39:00,5.90765,5.90813,5.90676,5.90699,13000000.0
2006-06-15 03:40:00,5.9077,5.90785,5.90693,5.90696,12000000.0
2006-06-15 03:41:00,5.90688,5.90688,5.90602,5.90602,16000000.0
2006-06-15 03:42:00,5.90592,5.90707,5.90592,5.9069,21000000.0
2006-06-15 03:43:00,5.90692,5.90709,5.90549,5.90571,18000000.0
2006-06-15 03:44:00,5.9072,5.9072,5.90588,5.90626,15000000.0
2006-06-15 03:45:00,5.90593,5.90747,5.90585,5.90747,9000000.0
2006-06-15 03:46:00,5.90677,5.90677,5.9048,5.90566,8000000.0
2006-06-15 03:47:00,5.90462,5.90488,5.90278,5.90426,11000000.0
2006-06-15 03:48:00,5.90448,5.90448,5.90398,5.90398,9000000.0
2006-06-15 03:49:00,5.90384,5.90444,5.90318,5.90346,16000000.0
2006-06-15 03:50:00,5.90428,5.90494,5.90357,5.90454,19000000.0
2006-06-15 03:51:00,5.90533,5.90533,5.90404,5.90418,9000000.0
2006-06-15 03:52:00,5.904,5.90474,5.90329,5.90473,19000000.0
2006-06-15 03:53:00,5.90389,5.90471,5.90381,5.90468,10000000.0
2006-06-15 03:54:00,5.90436,5.90498,5.90323,5.90492,17000000.0
2006-06-15 03:55:00,5.90479,5.90479,5.90275,5.90275,16000000.0
2006-06-15 03:56:00,5.9033,5.9039,5.90279,5.90319,7000000.0
2006-06-15 03:57:00,5.90353,5.90354,5.90245,5.90296,11000000.0
2006-06-15 03:58:00,5.90315,5.90394,5.90243,5.90304,12000000.0
2006-06-15 03:59:00,5.90314,5.90361,5.90239,5.90332,17000000.0
2006-06-15 04:00:00,5.90198,5.90338,5.90198,5.90292,12000000.0
2006-06-15 04:01:00,5.90285,5.90316,5.90206,5.90287,16000000.0
2006-06-15 04:02:00,5.9027,5.90364,5.90197,5.90364,14000000.0
2006-06-15 04:03:00,5.9029,5.9029,5.90108,5.90227,12000000.0
2006-06-15 04:04:00,5.90178,5.90259,5.90084,5.90211,16000000.0
2006-06-15 04:05:00,5.90187,5.90233,5.90093,5.90167,13000000.0
2006-06-15 04:06:00,5.90178,5.90348,5.90141,5.90249,16000000.0
2006-06-15 04:07:00,5.90219,5.9037,5.90213,5.90283,13000000.0
2006-06-15 04:08:00,5.90317,5.90337,5.90172,5.90172,14000000.0
2006-06-15 04:09:00,5.90194,5.90313,5.9018,5.90182,10000000.0
2006-06-15 04:10:00,5.90203,5.90322,5.9019,5.9024,12000000.0
2006-06-15 04:11:00,5.90263,5.90384,5.90262,5.90283,14000000.0
2006-06-15 04:12:00,5.90172,5.9038,5.90172,5.9027,19000000.0
2006-06-15 04:13:00,5.90247,5.90409,5.90244,5.90409,20000000.0
2006-06-15 04:14:00,5.90421,5.90421,5.90242,5.90356,12000000.0
2006-06-15 04:15:00,5.90327,5.90347,5.90324,5.90333,8000000.0
2006-06-15 04:16:00,5.90361,5.90443,5.90347,5.90347,13000000.0
2006-06-15 04:17:00,5.90347,5.90374,5.90333,5.90368,15000000.0
2006-06-15 04:18:00,5.90405,5.90467,5.90368,5.90372,9000000.0
2006-06-15 04:19:00,5.90375,5.90476,5.90284,5.9039,12000000.0
2006-06-15 04:20:00,5.90373,5.90495,5.90373,5.904,9000000.0
2006-06-15 04:21:00,5.9042,5.90436,5.90265,5.90346,17000000.0
2006-06-15 04:22:00,5.90376,5.90448,5.90376,5.90376,14000000.0
2006-06-15 04:23:00,5.90422,5.90422,5.90249,5.9027,10000000.0
2006-06-15 04:24:00,5.9028,5.90361,5.90231,5.90239,12000000.0
2006-06-15 04:25:00,5.90237,5.90335,5.90227,5.90335,10000000.0
2006-06-15 04:26:00,5.9035,5.9035,5.90283,5.90296,7000000.0
2006-06-15 04:27:00,5.90325,5.90361,5.90207,5.90257,15000000.0
2006-06-15 04:28:00,5.90193,5.90403,5.90193,5.90351,7000000.0
2006-06-15 04:29:00,5.90323,5.90429,5.9024,5.90429,14000000.0
2006-06-15 04:30:00,5.90423,5.90423,5.90255,5.90337,11000000.0
2006-06-15 04:31:00,5.9023,5.90343,5.90226,5.90275,15000000.0
2006-06-15 04:32:00,5.90313,5.90347,5.90209,5.90296,17000000.0
2006-06-15 04:33:00,5.9023,5.90318,5.90222,5.90251,14000000.0
2006-06-15 04:34:00,5.90289,5.90331,5.9023,5.90295,9000000.0
2006-06-15 04:35:00,5.9033,5.90348,5.90213,5.90254,12000000.0
2006-06-15 04:36:00,5.90272,5.90374,5.9021,5.90298,12000000.0
2006-06-15 04:37:00,5.90283,5.90336,5.9027,5.9027,12000000.0
2006-06-15 04:38:00,5.90285,5.90408,5.90285,5.90349,11000000.0
2006-06-15 04:39:00,5.90348,5.90389,5.90277,5.90361,17000000.0
2006-06-15 04:40:00,5.90366,5.90398,5.90304,5.90327,9000000.0
2006-06-15 04:41:00,5.90372,5.90458,5.90362,5.90364,10000000.0
2006-06-15 04:42:00,5.90374,5.90377,5.90362,5.90366,8000000.0
2006-06-15 04:43:00,5.90367,5.90491,5.90343,5.90469,18000000.0
2006-06-15 04:44:00,5.9046,5.9046,5.90319,5.90319,9000000.0
2006-06-15 04:45:00,5.90314,5.90492,5.90314,5.90435,9000000.0
2006-06-15 04:46:00,5.90462,5.90527,5.90369,5.90414,16000000.0
2006-06-15 04:47:00,5.90427,5.90498,5.90415,5.90415,12000000.0
2006-06-15 04:48:00,5.90367,5.90387,5.90314,5.90358,10000000.0
2006-06-15 04:49:00,5.9038,5.90414,5.90376,5.90396,16000000.0
2006-06-15 04:50:00,5.90411,5.90411,5.9038,5.90385,16000000.0
2006-06-15 04:51:00,5.90492,5.90514,5.90376,5.90439,20000000.0
2006-06-15 04:52:00,5.90355,5.90472,5.90303,5.90468,13000000.0
2006-06-15 04:53:00,5.9047,5.90515,5.90378,5.90515,11000000.0
2006-06-15 04:54:00,5.90525,5.90525,5.90425,5.90436,11000000.0
2006-06-15 04:55:00,5.9043,5.90574,5.9043,5.90489,12000000.0
2006-06-15 04:56:00,5.90414,5.90473,5.90321,5.90321,16000000.0
2006-06-15 04:57:00,5.90334,5.9044,5.90307,5.90307,7000000.0
2006-06-15 04:58:00,5.90264,5.90283,5.90254,5.90254,13000000.0
2006-06-15 04:59:00,5.90291,5.90392,5.90287,5.90392,17000000.0
2006-06-15 05:00:00,5.90434,5.90468,5.90411,5.90447,10000000.0
2006-06-15 05:01:00,5.90424,5.90475,5.90342,5.90377,13000000.0
2006-06-15 05:02:00,5.90371,5.90476,5.90359,5.90443,18000000.0
2006-06-15 05:03:00,5.90399,5.90399,5.90307,5.90307,9000000.0
2006-06-15 05:04:00,5.90327,5.90432,5.90314,5.90366,12000000.0
2006-06-15 05:05:00,5.90425,5.90425,5.90267,5.90267,10000000.0
2006-06-15 05:06:00,5.90245,5.90268,5.90241,5.90258,20000000.0
2006-06-15 05:07:00,5.9032,5.90429,5.9032,5.90407,10000000.0
2006-06-15 05:08:00,5.90442,5.90571,5.90422,5.90446,17000000.0
2006-06-15 05:09:00,5.90496,5.90607,5.90364,5.90429,15000000.0
2006-06-15 05:10:00,5.90376,5.90461,5.90335,5.90335,10000000.0
2006-06-15 05:11:00,5.90281,5.90404,5.90226,5.90404,16000000.0
2006-06-15 05:12:00,5.90472,5.90496,5.90252,5.90252,7000000.0
2006-06-15 05:13:00,5.90257,5.90413,5.90257,5.90375,12000000.0
2006-06-15 05:14:00,5.90433,5.90483,5.90241,5.90347,14000000.0
2006-06-15 05:15:00,5.90324,5.90324,5.90267,5.90267,16000000.0
2006-06-15 05:16:00,5.90255,5.90427,5.90255,5.90307,15000000.0
2006-06-15 05:17:00,5.90323,5.90413,5.90243,5.90243,10000000.0
2006-06-15 05:18:00,5.90181,5.9031,5.90164,5.9031,13000000.0
2006-06-15 05:19:00,5.9039,5.90396,5.9026,5.9026,13000000.0
2006-06-15 05:20:00,5.90334,5.90357,5.90174,5.90261,20000000.0
2006-06-15 05:21:00,5.9027,5.90291,5.90215,5.90291,9000000.0
2006-06-15 05:22:00,5.90258,5.9028,5.90173,5.90207,17000000.0
2006-06-15 05:23:00,5.90169,5.90316,5.90157,5.90192,14000000.0
2006-06-15 05:24:00,5.90295,5.9039,5.90215,5.90215,19000000.0
2006-06-15 05:25:00,5.90219,5.9039,5.90219,5.90379,13000000.0
2006-06-15 05:26:00,5.90393,5.90464,5.90303,5.90303,13000000.0
2006-06-15 05:27:00,5.90362,5.90471,5.9032,5.9035,13000000.0
2006-06-15 05:28:00,5.90371,5.90401,5.90314,5.90397,10000000.0
2006-06-15 05:29:00,5.90405,5.90479,5.90317,5.90419,17000000.0
2006-06-15 05:30:00,5.9043,5.90537,5.90367,5.90474,21000000.0
2006-06-15 05:31:00,5.90624,5.90636,5.90487,5.90487,13000000.0
2006-06-15 05:32:00,5.9048,5.90656,5.9048,5.90656,16000000.0
2006-06-15 05:33:00,5.90589,5.90657,5.90548,5.90548,13000000.0
2006-06-15 05:34:00,5.90693,5.90711,5.90577,5.90582,13000000.0
2006-06-15 05:35:00,5.90536,5.90684,5.90529,5.90599,14000000.0
2006-06-15 05:36:00,5.90612,5.9075,5.90554,5.9075,18000000.0
2006-06-15 05:37:00,5.90656,5.90656,5.90441,5.90441,12000000.0
2006-06-15 05:38:00,5.90525,5.90621,5.90525,5.90596,13000000.0
2006-06-15 05:39:00,5.90617,5.90698,5.90523,5.90632,21000000.0
2006-06-15 05:40:00,5.90637,5.90728,5.9058,5.90707,14000000.0
2006-06-15 05:41:00,5.90694,5.90694,5.90548,5.90548,13000000.0
2006-06-15 05:42:00,5.90539,5.90696,5.90539,5.90696,8000000.0
2006-06-15 05:43:00,5.90629,5.90745,5.90618,5.90692,13000000.0
2006-06-15 05:44:00,5.90756,5.90814,5.90648,5.90787,13000000.0
2006-06-15 05:45:00,5.90801,5.90801,5.9064,5.90798,24000000.0
2006-06-15 05:46:00,5.90748,5.90829,5.9073,5.9073,14000000.0
2006-06-15 05:47:00,5.9072,5.9078,5.90684,5.9078,11000000.0
2006-06-15 05:48:00,5.90721,5.90812,5.9067,5.90812,18000000.0
2006-06-15 05:49:00,5.90778,5.90841,5.90726,5.90828,10000000.0
2006-06-15 05:50:00,5.90863,5.90914,5.9081,5.9084,10000000.0
2006-06-15 05:51:00,5.90877,5.90974,5.90877,5.90974,11000000.0
2006-06-15 05:52:00,5.90927,5.90947,5.90805,5.9091,19000000.0
2006-06-15 05:53:00,5.90904,5.90934,5.90793,5.90912,15000000.0
2006-06-15 05:54:00,5.90863,5.91026,5.90836,5.91026,7000000.0
2006-06-15 05:55:00,5.91049,5.91049,5.90824,5.90824,12000000.0
2006-06-15 05:56:00,5.90812,5.9096,5.90807,5.9096,16000000.0
2006-06-15 05:57:00,5.90843,5.90923,5.90838,5.90847,11000000.0
2006-06-15 05:58:00,5.90843,5.90928,5.90819,5.90819,22000000.0
2006-06-15 05:59:00,5.9081,5.90875,5.90777,5.90799,9000000.0
2006-06-15 06:00:00,5.90802,5.90842,5.90796,5.90826,17000000.0
2006-06-15 06:01:00,5.9081,5.9089,5.90747,5.90764,18000000.0
2006-06-15 06:02:00,5.90726,5.90884,5.90701,5.90881,18000000.0
2006-06-15 06:03:00,5.90792,5.90858,5.90702,5.9079,16000000.0
2006-06-15 06:04:00,5.90832,5.90836,5.90678,5.90736,8000000.0
2006-06-15 06:05:00,5.90747,5.90832,5.90742,5.90768,10000000.0
2006-06-15 06:06:00,5.90761,5.90864,5.90761,5.90863,27000000.0
2006-06-15 06:07:00,5.90872,5.90872,5.90736,5.90736,17000000.0
2006-06-15 06:08:00,5.90715,5.90839,5.90698,5.90771,14000000.0
2006-06-15 06:09:00,5.90724,5.90819,5.90688,5.90721,13000000.0
2006-06-15 06:10:00,5.90742,5.90855,5.90739,5.90743,14000000.0
2006-06-15 06:11:00,5.90751,5.90817,5.90725,5.90804,16000000.0
2006-06-15 06:12:00,5.90835,5.90835,5.90736,5.90763,17000000.0
2006-06-15 06:13:00,5.90767,5.90845,5.90747,5.90781,14000000.0
2006-06-15 06:14:00,5.90674,5.90796,5.90637,5.90696,12000000.0
2006-06-15 06:15:00,5.90653,5.90804,5.90653,5.90749,13000000.0
2006-06-15 06:16:00,5.90705,5.90763,5.90677,5.90748,14000000.0
2006-06-15 06:17:00,5.908,5.908,5.90671,5.90688,11000000.0
2006-06-15 06:18:00,5.90698,5.90811,5.90698,5.9078,12000000.0
2006-06-15 06:19:00,5.90805,5.90815,5.90643,5.90756,19000000.0
2006-06-15 06:20:00,5.90727,5.90831,5.90669,5.90831,11000000.0
2006-06-15 06:21:00,5.90755,5.90833,5.90734,5.90833,9000000.0
2006-06-15 06:22:00,5.90876,5.90876,5.90744,5.90744,22000000.0
2006-06-15 06:23:00,5.9073,5.90848,5.9073,5.90739,18000000.0
2006-06-15 06:24:00,5.90756,5.90865,5.90721,5.90865,8000000.0
2006-06-15 06:25:00,5.90837,5.90871,5.90776,5.9081,9000000.0
2006-06-15 06:26:00,5.90854,5.90854,5.90781,5.90801,13000000.0
2006-06-15 06:27:00,5.90773,5.90896,5.9077,5.90837,15000000.0
2006-06-15 06:28:00,5.90822,5.90871,5.90761,5.90761,18000000.0
2006-06-15 06:29:00,5.90751,5.90892,5.90739,5.90885,16000000.0
2006-06-15 06:30:00,5.90772,5.90882,5.90756,5.90798,10000000.0
2006-06-15 06:31:00,5.90758,5.90926,5.90758,5.9085,13000000.0
2006-06-15 06:32:00,5.90827,5.90861,5.90787,5.90791,10000000.0
2006-06-15 06:33:00,5.90795,5.90888,5.90763,5.90879,10000000.0
2006-06-15 06:34:00,5.90763,5.90764,5.90689,5.90695,15000000.0
2006-06-15 06:35:00,5.90741,5.90849,5.90728,5.90804,13000000.0
2006-06-15 06:36:00,5.90798,5.90972,5.90798,5.90901,23000000.0
2006-06-15 06:37:00,5.90909,5.90954,5.90837,5.9086,11000000.0
2006-06-15 06:38:00,5.90912,5.90944,5.90794,5.90881,17000000.0
2006-06-15 06:39:00,5.90867,5.9094,5.90814,5.90858,8000000.0
2006-06-15 06:40:00,5.90929,5.90938,5.90825,5.90895,15000000.0
2006-06-15 06:41:00,5.90925,5.90926,5.90837,5.90841,15000000.0
2006-06-15 06:42:00,5.90823,5.90943,5.90761,5.90836,16000000.0
2006-06-15 06:43:00,5.9082,5.90939,5.9082,5.90833,12000000.0
2006-06-15 06:44:00,5.90822,5.9093,5.90822,5.90843,13000000.0
2006-06-15 06:45:00,5.90807,5.90928,5.90807,5.90832,14000000.0
2006-06-15 06:46:00,5.90824,5.90921,5.90766,5.90823,12000000.0
2006-06-15 06:47:00,5.90834,5.90875,5.90834,5.9086,11000000.0
2006-06-15 06:48:00,5.90851,5.9091,5.90781,5.90868,15000000.0
2006-06-15 06:49:00,5.90867,5.90959,5.90791,5.90959,17000000.0
2006-06-15 06:50:00,5.90981,5.90981,5.90852,5.90892,13000000.0
2006-06-15 06:51:00,5.90875,5.90932,5.90803,5.90932,8000000.0
2006-06-15 06:52:00,5.90958,5.90958,5.90827,5.9083,14000000.0
2006-06-15 06:53:00,5.90848,5.90865,5.9075,5.90791,13000000.0
2006-06-15 06:54:00,5.90774,5.90788,5.90713,5.90787,8000000.0
2006-06-15 06:55:00,5.90782,5.90802,5.90748,5.90782,10000000.0
2006-06-15 06:56:00,5.90764,5.90781,5.90715,5.9073,11000000.0
2006-06-15 06:57:00,5.90749,5.90837,5.90749,5.90799,17000000.0
2006-06-15 06:58:00,5.90792,5.90795,5.90685,5.90685,12000000.0
2006-06-15 06:59:00,5.90705,5.90852,5.90705,5.90778,14000000.0
2006-06-15 07:00:00,5.90881,5.90881,5.9067,5.90725,11000000.0
2006-06-15 07:01:00,5.90722,5.90801,5.9071,5.90766,10000000.0
2006-06-15 07:02:00,5.90767,5.90767,5.90688,5.90688,14000000.0
2006-06-15 07:03:00,5.90745,5.90825,5.90745,5.90765,7000000.0
2006-06-15 07:04:00,5.90811,5.9091,5.90811,5.90895,16000000.0
2006-06-15 07:05:00,5.90799,5.90885,5.90762,5.90828,15000000.0
2006-06-15 07:06:00,5.90785,5.90855,5.90711,5.90742,16000000.0
2006-06-15 07:07:00,5.90784,5.90858,5.90774,5.90787,12000000.0
2006-06-15 07:08:00,5.908,5.90848,5.90778,5.90805,8000000.0
2006-06-15 07:09:00,5.90763,5.90794,5.90713,5.90761,8000000.0
2006-06-15 07:10:00,5.90801,5.90821,5.90741,5.90741,16000000.0
2006-06-15 07:11:00,5.9077,5.90848,5.90723,5.90723,17000000.0
2006-06-15 07:12:00,5.90737,5.9083,5.90687,5.90726,20000000.0
2006-06-15 07:13:00,5.90723,5.90801,5.90654,5.90801,18000000.0
2006-06-15 07:14:00,5.90732,5.90832,5.90682,5.90721,11000000.0
2006-06-15 07:15:00,5.90719,5.90814,5.90691,5.9078,18000000.0
2006-06-15 07:16:00,5.90761,5.90797,5.90634,5.90754,18000000.0
2006-06-15 07:17:00,5.90787,5.90808,5.90702,5.90731,12000000.0
2006-06-15 07:18:00,5.90669,5.90695,5.90608,5.90612,18000000.0
2006-06-15 07:19:00,5.90638,5.90766,5.90638,5.90759,14000000.0
2006-06-15 07:20:00,5.90652,5.90787,5.90586,5.90693,18000000.0
2006-06-15 07:21:00,5.90631,5.90688,5.90578,5.90662,13000000.0
2006-06-15 07:22:00,5.90665,5.90736,5.90504,5.90578,14000000.0
2006-06-15 07:23:00,5.90599,5.90615,5.90587,5.90592,15000000.0
2006-06-15 07:24:00,5.90617,5.90707,5.90616,5.90687,16000000.0
2006-06-15 07:25:00,5.90689,5.90744,5.9055,5.90556,15000000.0
2006-06-15 07:26:00,5.90658,5.90772,5.9065,5.90658,13000000.0
2006-06-15 07:27:00,5.90735,5.90741,5.90579,5.90636,12000000.0
2006-06-15 07:28:00,5.90677,5.90677,5.90591,5.90601,22000000.0
2006-06-15 07:29:00,5.90592,5.90688,5.90585,5.90688,16000000.0
2006-06-15 07:30:00,5.90695,5.90755,5.90695,5.90755,14000000.0
2006-06-15 07:31:00,5.90714,5.90745,5.90606,5.9061,13000000.0
2006-06-15 07:32:00,5.90628,5.90759,5.9061,5.907,9000000.0
2006-06-15 07:33:00,5.90569,5.90655,5.90423,5.90617,7000000.0
2006-06-15 07:34:00,5.90577,5.90708,5.90536,5.90553,18000000.0
2006-06-15 07:35:00,5.90704,5.90829,5.90676,5.90722,9000000.0
2006-06-15 07:36:00,5.90706,5.90753,5.90632,5.90713,13000000.0
2006-06-15 07:37:00,5.90738,5.90767,5.90539,5.9067,11000000.0
2006-06-15 07:38:00,5.90583,5.90643,5.90546,5.90622,11000000.0
2006-06-15 07:39:00,5.90639,5.90751,5.90526,5.90626,19000000.0
2006-06-15 07:40:00,5.90716,5.90716,5.90517,5.90585,11000000.0
2006-06-15 07:41:00,5.90708,5.90711,5.90541,5.90541,7000000.0
2006-06-15 07:42:00,5.90482,5.90619,5.9048,5.90491,13000000.0
2006-06-15 07:43:00,5.90504,5.90668,5.90504,5.90591,14000000.0
2006-06-15 07:44:00,5.90526,5.90543,5.90448,5.90527,10000000.0
2006-06-15 07:45:00,5.90452,5.90527,5.90417,5.90527,8000000.0
2006-06-15 07:46:00,5.90463,5.9049,5.90276,5.90314,13000000.0
2006-06-15 07:47:00,5.90376,5.90429,5.90328,5.90356,15000000.0
2006-06-15 07:48:00,5.90356,5.90511,5.90356,5.90499,13000000.0
2006-06-15 07:49:00,5.90527,5.90545,5.90416,5.90491,10000000.0
2006-06-15 07:50:00,5.90484,5.90535,5.90426,5.90503,17000000.0
2006-06-15 07:51:00,5.90479,5.90549,5.90436,5.90537,16000000.0
2006-06-15 07:52:00,5.90459,5.90459,5.90287,5.90311,13000000.0
2006-06-15 07:53:00,5.90358,5.90426,5.9027,5.90426,10000000.0
2006-06-15 07:54:00,5.9031,5.90391,5.9031,5.90382,11000000.0
2006-06-15 07:55:00,5.90363,5.90407,5.90323,5.90392,12000000.0
2006-06-15 07:56:00,5.90385,5.90403,5.90269,5.90275,13000000.0
2006-06-15 07:57:00,5.90284,5.90371,5.90266,5.90274,8000000.0
2006-06-15 07:58:00,5.90315,5.90425,5.90313,5.9039,14000000.0
2006-06-15 07:59:00,5.90355,5.90484,5.90289,5.90484,15000000.0
2006-06-15 08:00:00,5.90458,5.90553,5.90427,5.90553,10000000.0
2006-06-15 08:01:00,5.90587,5.90624,5.90503,5.90592,13000000.0
2006-06-15 08:02:00,5.90647,5.9067,5.90542,5.9057,14000000.0
2006-06-15 08:03:00,5.90605,5.90698,5.90518,5.90518,12000000.0
2006-06-15 08:04:00,5.90454,5.90589,5.90381,5.90443,16000000.0
2006-06-15 08:05:00,5.9043,5.90586,5.9043,5.90509,14000000.0
2006-06-15 08:06:00,5.90508,5.90574,5.90452,5.905,19000000.0
2006-06-15 08:07:00,5.90488,5.90494,5.9036,5.90458,19000000.0
2006-06-15 08:08:00,5.90495,5.90521,5.90376,5.90376,11000000.0
2006-06-15 08:09:00,5.90359,5.90453,5.90359,5.90438,10000000.0
2006-06-15 08:10:00,5.90329,5.90414,5.90206,5.90301,16000000.0
2006-06-15 08:11:00,5.90232,5.90259,5.90119,5.90137,9000000.0
2006-06-15 08:12:00,5.90208,5.90216,5.90073,5.90175,10000000.0
2006-06-15 08:13:00,5.90148,5.90267,5.90059,5.90144,11000000.0
2006-06-15 08:14:00,5.90131,5.90337,5.90131,5.90295,12000000.0
2006-06-15 08:15:00,5.90211,5.90331,5.9018,5.90331,15000000.0
2006-06-15 08:16:00,5.90296,5.90376,5.90207,5.90376,14000000.0
2006-06-15 08:17:00,5.90251,5.90348,5.90234,5.90261,10000000.0
2006-06-15 08:18:00,5.90277,5.90348,5.90244,5.90268,9000000.0
2006-06-15 08:19:00,5.90253,5.90293,5.90118,5.90118,11000000.0
2006-06-15 08:20:00,5.90189,5.90196,5.90013,5.90013,11000000.0
2006-06-15 08:21:00,5.90068,5.90164,5.90026,5.90052,20000000.0
2006-06-15 08:22:00,5.89969,5.90069,5.89935,5.90028,8000000.0
2006-06-15 08:23:00,5.90037,5.90079,5.89974,5.90067,12000000.0
2006-06-15 08:24:00,5.90055,5.90083,5.89904,5.90051,13000000.0
2006-06-15 08:25:00,5.89991,5.90053,5.89907,5.89931,12000000.0
2006-06-15 08:26:00,5.89959,5.90125,5.89959,5.90125,13000000.0
2006-06-15 08:27:00,5.90129,5.90164,5.90024,5.90137,11000000.0
2006-06-15 08:28:00,5.89992,5.90178,5.89992,5.90153,8000000.0
2006-06-15 08:29:00,5.90162,5.90209,5.90099,5.90127,12000000.0
2006-06-15 08:30:00,5.90143,5.9032,5.90133,5.9032,11000000.0
2006-06-15 08:31:00,5.90284,5.90335,5.90161,5.90283,10000000.0
2006-06-15 08:32:00,5.9032,5.9039,5.90215,5.90357,13000000.0
2006-06-15 08:33:00,5.90345,5.9043,5.90243,5.90243,11000000.0
2006-06-15 08:34:00,5.90412,5.90412,5.90281,5.90391,17000000.0
2006-06-15 08:35:00,5.90407,5.90407,5.90228,5.90228,11000000.0
2006-06-15 08:36:00,5.90328,5.90345,5.9019,5.90313,10000000.0
2006-06-15 08:37:00,5.90224,5.90267,5.90139,5.90139,9000000.0
2006-06-15 08:38:00,5.90236,5.90313,5.90131,5.90313,18000000.0
2006-06-15 08:39:00,5.90299,5.90299,5.90116,5.90116,8000000.0
2006-06-15 08:40:00,5.90219,5.90284,5.9013,5.90147,7000000.0
2006-06-15 08:41:00,5.90269,5.90269,5.90098,5.90199,16000000.0
2006-06-15 08:42:00,5.90077,5.90209,5.90067,5.90067,14000000.0
2006-06-15 08:43:00,5.90133,5.9024,5.90056,5.90134,12000000.0
2006-06-15 08:44:00,5.90233,5.90233,5.90115,5.90183,9000000.0
2006-06-15 08:45:00,5.90154,5.90302,5.90154,5.90254,18000000.0
2006-06-15 08:46:00,5.90318,5.90318,5.90125,5.9022,14000000.0
2006-06-15 08:47:00,5.90185,5.90185,5.89857,5.89922,18000000.0
2006-06-15 08:48:00,5.89851,5.89968,5.89831,5.8993,12000000.0
2006-06-15 08:49:00,5.89933,5.89933,5.89726,5.89726,14000000.0
2006-06-15 08:50:00,5.89675,5.89863,5.89629,5.89863,16000000.0
2006-06-15 08:51:00,5.89865,5.899,5.89701,5.89818,21000000.0
2006-06-15 08:52:00,5.89771,5.8984,5.89669,5.89692,20000000.0
2006-06-15 08:53:00,5.89761,5.89772,5.89646,5.89743,7000000.0
2006-06-15 08:54:00,5.89739,5.89856,5.89652,5.89823,17000000.0
2006-06-15 08:55:00,5.89781,5.89781,5.89566,5.89619,12000000.0
2006-06-15 08:56:00,5.89582,5.89694,5.89516,5.89564,17000000.0
2006-06-15 08:57:00,5.89705,5.89783,5.89601,5.89721,16000000.0
2006-06-15 08:58:00,5.89706,5.89711,5.89549,5.89687,12000000.0
2006-06-15 08:59:00,5.89687,5.89905,5.89611,5.89905,13000000.0
2006-06-15 09:00:00,5.89842,5.89897,5.89678,5.89811,17000000.0
2006-06-15 09:01:00,5.89687,5.89862,5.89687,5.8983,13000000.0
2006-06-15 09:02:00,5.89941,5.89989,5.89884,5.89989,8000000.0
2006-06-15 09:03:00,5.89994,5.90068,5.89943,5.90032,16000000.0
2006-06-15 09:04:00,5.8994,5.8999,5.89869,5.89966,8000000.0
2006-06-15 09:05:00,5.89986,5.90023,5.89836,5.8996,11000000.0
2006-06-15 09:06:00,5.89988,5.90071,5.89967,5.89967,10000000.0
2006-06-15 09:07:00,5.89991,5.90019,5.89892,5.89892,10000000.0
2006-06-15 09:08:00,5.90043,5.90137,5.89948,5.8997,19000000.0
2006-06-15 09:09:00,5.90016,5.90109,5.89976,5.90017,16000000.0
2006-06-15 09:10:00,5.89882,5.90154,5.89882,5.90154,8000000.0
2006-06-15 09:11:00,5.90185,5.90194,5.90058,5.90088,11000000.0
2006-06-15 09:12:00,5.89989,5.9016,5.89985,5.90085,16000000.0
2006-06-15 09:13:00,5.90181,5.90252,5.90096,5.90211,15000000.0
2006-06-15 09:14:00,5.90146,5.90296,5.90044,5.9016,17000000.0
2006-06-15 09:15:00,5.9027,5.90475,5.9025,5.90475,12000000.0
2006-06-15 09:16:00,5.90526,5.90526,5.90243,5.90441,14000000.0
2006-06-15 09:17:00,5.90534,5.90534,5.90339,5.90412,14000000.0
2006-06-15 09:18:00,5.90373,5.90474,5.90366,5.9044,18000000.0
2006-06-15 09:19:00,5.90363,5.90363,5.90228,5.90261,14000000.0
2006-06-15 09:20:00,5.90322,5.90464,5.90244,5.90393,18000000.0
2006-06-15 09:21:00,5.90437,5.90438,5.90244,5.90307,17000000.0
2006-06-15 09:22:00,5.90291,5.90521,5.90291,5.90416,13000000.0
2006-06-15 09:23:00,5.90498,5.90517,5.90388,5.90517,12000000.0
2006-06-15 09:24:00,5.90416,5.90704,5.90416,5.90704,14000000.0
2006-06-15 09:25:00,5.90697,5.90697,5.90566,5.90594,9000000.0
2006-06-15 09:26:00,5.90608,5.90746,5.90533,5.90712,13000000.0
2006-06-15 09:27:00,5.90744,5.90847,5.90679,5.90693,13000000.0
2006-06-15 09:28:00,5.90789,5.90825,5.90634,5.90701,19000000.0
2006-06-15 09:29:00,5.90596,5.90676,5.90463,5.90618,14000000.0
2006-06-15 09:30:00,5.90575,5.90634,5.90475,5.90611,15000000.0
2006-06-15 09:31:00,5.90627,5.90636,5.90449,5.90577,11000000.0
2006-06-15 09:32:00,5.90545,5.90554,5.90372,5.9049,16000000.0
2006-06-15 09:33:00,5.90401,5.90454,5.90282,5.90339,9000000.0
2006-06-15 09:34:00,5.90481,5.90502,5.90345,5.9048,18000000.0
2006-06-15 09:35:00,5.90469,5.90542,5.9035,5.90493,14000000.0
2006-06-15 09:36:00,5.905,5.9058,5.90391,5.90528,16000000.0
2006-06-15 09:37:00,5.90546,5.90589,5.9046,5.90573,20000000.0
2006-06-15 09:38:00,5.9055,5.90638,5.90464,5.90465,19000000.0
2006-06-15 09:39:00,5.90547,5.90626,5.90434,5.90626,16000000.0
2006-06-15 09:40:00,5.90569,5.90616,5.90463,5.90573,12000000.0
2006-06-15 09:41:00,5.90575,5.90575,5.90386,5.90472,18000000.0
2006-06-15 09:42:00,5.90456,5.90489,5.90239,5.90377,16000000.0
2006-06-15 09:43:00,5.90427,5.90528,5.90377,5.90491,15000000.0
2006-06-15 09:44:00,5.90571,5.90604,5.90418,5.90566,13000000.0
2006-06-15 09:45:00,5.9073,5.90875,5.90657,5.90827,13000000.0
2006-06-15 09:46:00,5.90877,5.91046,5.90782,5.90994,17000000.0
2006-06-15 09:47:00,5.90933,5.90961,5.90744,5.9086,13000000.0
2006-06-15 09:48:00,5.90867,5.90902,5.90771,5.9083,16000000.0
2006-06-15 09:49:00,5.90749,5.90781,5.90602,5.90687,17000000.0
2006-06-15 09:50:00,5.90779,5.90779,5.90619,5.90706,12000000.0
2006-06-15 09:51:00,5.9071,5.90724,5.90554,5.90665,16000000.0
2006-06-15 09:52:00,5.90627,5.90799,5.90585,5.90792,16000000.0
2006-06-15 09:53:00,5.90753,5.9087,5.90688,5.90688,15000000.0
2006-06-15 09:54:00,5.90755,5.90797,5.90644,5.90696,15000000.0
2006-06-15 09:55:00,5.90646,5.90716,5.90522,5.90716,15000000.0
2006-06-15 09:56:00,5.90613,5.90725,5.90535,5.90615,17000000.0
2006-06-15 09:57:00,5.90568,5.90568,5.90283,5.90395,12000000.0
2006-06-15 09:58:00,5.90372,5.90521,5.9034,5.90481,14000000.0
2006-06-15 09:59:00,5.90516,5.90574,5.90412,5.90524,10000000.0
2006-06-15 10:00:00,5.90468,5.90551,5.90412,5.90422,11000000.0
2006-06-15 10:01:00,5.9034,5.90405,5.90222,5.90386,24000000.0
2006-06-15 10:02:00,5.90374,5.90452,5.90278,5.9041,14000000.0
2006-06-15 10:03:00,5.90264,5.90398,5.90248,5.90304,16000000.0
2006-06-15 10:04:00,5.90264,5.90327,5.90169,5.90327,10000000.0
2006-06-15 10:05:00,5.90359,5.90374,5.90213,5.90293,10000000.0
2006-06-15 10:06:00,5.90274,5.90324,5.90195,5.90235,9000000.0
2006-06-15 10:07:00,5.90323,5.90323,5.90129,5.90148,11000000.0
2006-06-15 10:08:00,5.90247,5.90262,5.90129,5.90165,9000000.0
2006-06-15 10:09:00,5.90201,5.90201,5.90117,5.90147,11000000.0
2006-06-15 10:10:00,5.90162,5.90288,5.90131,5.90153,15000000.0
2006-06-15 10:11:00,5.90258,5.90313,5.90184,5.90297,16000000.0
2006-06-15 10:12:00,5.90285,5.90338,5.90122,5.90319,19000000.0
2006-06-15 10:13:00,5.90209,5.90291,5.90192,5.90228,9000000.0
2006-06-15 10:14:00,5.90309,5.90328,5.90239,5.90261,11000000.0
2006-06-15 10:15:00,5.90243,5.90302,5.90214,5.90301,8000000.0
2006-06-15 10:16:00,5.90301,5.90301,5.90196,5.90267,17000000.0
2006-06-15 10:17:00,5.90252,5.903,5.90149,5.90248,16000000.0
2006-06-15 10:18:00,5.90212,5.90302,5.90178,5.90299,16000000.0
2006-06-15 10:19:00,5.90341,5.90341,5.90081,5.90155,17000000.0
2006-06-15 10:20:00,5.90133,5.90159,5.90017,5.90118,16000000.0
2006-06-15 10:21:00,5.90075,5.90251,5.90042,5.90251,7000000.0
2006-06-15 10:22:00,5.90293,5.90315,5.90172,5.90172,10000000.0
2006-06-15 10:23:00,5.90174,5.90324,5.90174,5.90303,14000000.0
2006-06-15 10:24:00,5.90268,5.90272,5.90138,5.9022,13000000.0
2006-06-15 10:25:00,5.90248,5.90284,5.90142,5.90263,12000000.0
2006-06-15 10:26:00,5.90277,5.90306,5.90151,5.9025,11000000.0
2006-06-15 10:27:00,5.90249,5.90333,5.90174,5.90258,13000000.0
2006-06-15 10:28:00,5.90304,5.90304,5.90119,5.90133,13000000.0
2006-06-15 10:29:00,5.90079,5.90159,5.90079,5.9015,11000000.0
2006-06-15 10:30:00,5.90242,5.90248,5.90031,5.90217,9000000.0
2006-06-15 10:31:00,5.90198,5.90198,5.90039,5.90096,16000000.0
2006-06-15 10:32:00,5.90067,5.90194,5.90039,5.90179,9000000.0
2006-06-15 10:33:00,5.90186,5.90218,5.90103,5.90187,12000000.0
2006-06-15 10:34:00,5.90107,5.90238,5.90107,5.90238,11000000.0
2006-06-15 10:35:00,5.90215,5.90215,5.90024,5.90102,17000000.0
2006-06-15 10:36:00,5.9008,5.90091,5.8999,5.90009,10000000.0
2006-06-15 10:37:00,5.89976,5.90008,5.89883,5.89978,15000000.0
2006-06-15 10:38:00,5.8998,5.90071,5.89863,5.90015,17000000.0
2006-06-15 10:39:00,5.89979,5.90044,5.89921,5.8999,13000000.0
2006-06-15 10:40:00,5.89979,5.89979,5.89853,5.89937,10000000.0
2006-06-15 10:41:00,5.89964,5.90038,5.899,5.89957,15000000.0
2006-06-15 10:42:00,5.90099,5.9011,5.89995,5.9001,12000000.0
2006-06-15 10:43:00,5.89988,5.90032,5.89855,5.89994,13000000.0
2006-06-15 10:44:00,5.89958,5.90023,5.89886,5.90008,12000000.0
2006-06-15 10:45:00,5.90013,5.90099,5.8997,5.90067,13000000.0
2006-06-15 10:46:00,5.90102,5.90108,5.89927,5.89927,13000000.0
2006-06-15 10:47:00,5.90062,5.90126,5.89977,5.90013,7000000.0
2006-06-15 10:48:00,5.90087,5.90156,5.90037,5.90093,12000000.0
2006-06-15 10:49:00,5.90065,5.90234,5.90065,5.90123,10000000.0
2006-06-15 10:50:00,5.90226,5.90357,5.90165,5.90222,14000000.0
2006-06-15 10:51:00,5.90157,5.90271,5.90157,5.90251,11000000.0
2006-06-15 10:52:00,5.90304,5.90392,5.902,5.90389,20000000.0
2006-06-15 10:53:00,5.90396,5.90419,5.90332,5.90396,9000000.0
2006-06-15 10:54:00,5.90368,5.90375,5.90196,5.90196,18000000.0
2006-06-15 10:55:00,5.90208,5.9028,5.90208,5.9021,10000000.0
2006-06-15 10:56:00,5.90311,5.90311,5.90164,5.90274,11000000.0
2006-06-15 10:57:00,5.90255,5.90284,5.90122,5.90146,8000000.0
2006-06-15 10:58:00,5.90256,5.903,5.90139,5.90258,10000000.0
2006-06-15 10:59:00,5.90261,5.90306,5.90176,5.90306,10000000.0
2006-06-15 11:00:00,5.90263,5.90332,5.90237,5.90296,15000000.0
2006-06-15 11:01:00,5.90095,5.90263,5.90095,5.90157,12000000.0
2006-06-15 11:02:00,5.90141,5.90196,5.90068,5.90115,8000000.0
2006-06-15 11:03:00,5.89987,5.901,5.89967,5.90069,11000000.0
2006-06-15 11:04:00,5.90097,5.90308,5.90091,5.9026,15000000.0
2006-06-15 11:05:00,5.9037,5.90373,5.90129,5.90373,17000000.0
2006-06-15 11:06:00,5.90385,5.90454,5.9023,5.90454,12000000.0
2006-06-15 11:07:00,5.90391,5.90391,5.90256,5.90256,11000000.0
2006-06-15 11:08:00,5.90264,5.90383,5.90244,5.90345,22000000.0
2006-06-15 11:09:00,5.90388,5.90388,5.90287,5.90287,9000000.0
2006-06-15 11:10:00,5.90284,5.90422,5.90284,5.90325,16000000.0
2006-06-15 11:11:00,5.90355,5.90407,5.9032,5.90407,7000000.0
2006-06-15 11:12:00,5.90475,5.90515,5.9041,5.90482,15000000.0
2006-06-15 11:13:00,5.90573,5.90629,5.90541,5.90625,11000000.0
2006-06-15 11:14:00,5.90665,5.90717,5.90638,5.90638,18000000.0
2006-06-15 11:15:00,5.90641,5.9065,5.90619,5.90628,11000000.0
2006-06-15 11:16:00,5.90622,5.90674,5.90622,5.9066,13000000.0
2006-06-15 11:17:00,5.90647,5.90647,5.90596,5.906,13000000.0
2006-06-15 11:18:00,5.90631,5.90659,5.90601,5.90601,9000000.0
2006-06-15 11:19:00,5.90597,5.90638,5.90597,5.90631,17000000.0
2006-06-15 11:20:00,5.90615,5.90645,5.90615,5.9063,14000000.0
2006-06-15 11:21:00,5.9066,5.90708,5.9066,5.90667,14000000.0
2006-06-15 11:22:00,5.90651,5.90663,5.90622,5.90654,22000000.0
2006-06-15 11:23:00,5.90617,5.90619,5.90578,5.90578,8000000.0
2006-06-15 11:24:00,5.90579,5.90597,5.9055,5.90579,18000000.0
2006-06-15 11:25:00,5.90552,5.90564,5.90549,5.90561,9000000.0
2006-06-15 11:26:00,5.90526,5.90552,5.90483,5.90509,15000000.0
2006-06-15 11:27:00,5.90452,5.90508,5.90452,5.90471,10000000.0
2006-06-15 11:28:00,5.90476,5.90511,5.90448,5.90457,13000000.0
2006-06-15 11:29:00,5.90452,5.9049,5.90452,5.90479,17000000.0
2006-06-15 11:30:00,5.90483,5.90516,5.90476,5.90516,13000000.0
2006-06-15 11:31:00,5.90481,5.90519,5.90463,5.90478,12000000.0
2006-06-15 11:32:00,5.90452,5.90452,5.90264,5.90264,20000000.0
2006-06-15 11:33:00,5.90251,5.90287,5.90242,5.90245,16000000.0
2006-06-15 11:34:00,5.90246,5.90261,5.90202,5.90217,13000000.0
2006-06-15 11:35:00,5.90231,5.90267,5.90208,5.90238,14000000.0
2006-06-15 11:36:00,5.9022,5.90223,5.90121,5.90126,11000000.0
2006-06-15 11:37:00,5.90078,5.90078,5.90032,5.90048,16000000.0
2006-06-15 11:38:00,5.90086,5.90099,5.90061,5.90072,8000000.0
2006-06-15 11:39:00,5.90029,5.90029,5.8991,5.89932,11000000.0
2006-06-15 11:40:00,5.89955,5.9002,5.89941,5.90008,12000000.0
2006-06-15 11:41:00,5.90056,5.90073,5.8998,5.90057,10000000.0
2006-06-15 11:42:00,5.90101,5.90147,5.90084,5.90147,10000000.0
2006-06-15 11:43:00,5.90159,5.90209,5.90147,5.90167,17000000.0
2006-06-15 11:44:00,5.90161,5.90161,5.90056,5.90079,15000000.0
2006-06-15 11:45:00,5.90055,5.90088,5.9002,5.90088,16000000.0
2006-06-15 11:46:00,5.90098,5.90124,5.90098,5.90112,7000000.0
2006-06-15 11:47:00,5.90099,5.90109,5.90087,5.90099,16000000.0
2006-06-15 11:48:00,5.90099,5.90099,5.899,5.90094,13000000.0
2006-06-15 11:49:00,5.90116,5.90165,5.90048,5.90048,10000000.0
2006-06-15 11:50:00,5.90046,5.90134,5.89944,5.90058,12000000.0
2006-06-15 11:51:00,5.89998,5.90089,5.89952,5.90066,14000000.0
2006-06-15 11:52:00,5.90017,5.90165,5.89928,5.90041,18000000.0
2006-06-15 11:53:00,5.90025,5.9013,5.8997,5.90104,16000000.0
2006-06-15 11:54:00,5.90224,5.90313,5.90207,5.90298,8000000.0
2006-06-15 11:55:00,5.90334,5.90391,5.90289,5.90346,8000000.0
2006-06-15 11:56:00,5.90277,5.90342,5.90241,5.90291,8000000.0
2006-06-15 11:57:00,5.90255,5.90352,5.90219,5.90328,11000000.0
2006-06-15 11:58:00,5.90339,5.90382,5.90146,5.90188,14000000.0
2006-06-15 11:59:00,5.90071,5.90228,5.90055,5.90215,11000000.0
2006-06-15 12:00:00,5.90147,5.90275,5.90101,5.90268,15000000.0
2006-06-15 12:01:00,5.90249,5.90276,5.90169,5.90195,13000000.0
2006-06-15 12:02:00,5.90054,5.90241,5.90017,5.902,15000000.0
2006-06-15 12:03:00,5.90131,5.9023,5.90102,5.9023,11000000.0
2006-06-15 12:04:00,5.90144,5.90162,5.9004,5.90129,9000000.0
2006-06-15 12:05:00,5.89975,5.90136,5.8995,5.90075,9000000.0
2006-06-15 12:06:00,5.90105,5.90264,5.90033,5.90264,15000000.0
2006-06-15 12:07:00,5.9033,5.9033,5.90255,5.90266,11000000.0
2006-06-15 12:08:00,5.90236,5.90236,5.90164,5.90177,8000000.0
2006-06-15 12:09:00,5.90191,5.90232,5.90146,5.90211,18000000.0
2006-06-15 12:10:00,5.90191,5.90217,5.90158,5.90188,14000000.0
2006-06-15 12:11:00,5.90181,5.90185,5.90141,5.90168,9000000.0
2006-06-15 12:12:00,5.90147,5.90149,5.90057,5.90057,18000000.0
2006-06-15 12:13:00,5.90077,5.90096,5.90044,5.90068,12000000.0
2006-06-15 12:14:00,5.90046,5.90046,5.90019,5.90019,10000000.0
2006-06-15 12:15:00,5.90031,5.90092,5.90025,5.90079,8000000.0
2006-06-15 12:16:00,5.90088,5.90088,5.90029,5.90071,14000000.0
2006-06-15 12:17:00,5.90095,5.90274,5.90095,5.90274,13000000.0
2006-06-15 12:18:00,5.90284,5.90326,5.90256,5.90326,10000000.0
2006-06-15 12:19:00,5.90282,5.90282,5.90207,5.90211,11000000.0
2006-06-15 12:20:00,5.90151,5.9017,5.90144,5.90164,8000000.0
2006-06-15 12:21:00,5.90157,5.90237,5.90149,5.90221,20000000.0
2006-06-15 12:22:00,5.90223,5.90263,5.90167,5.90167,14000000.0
2006-06-15 12:23:00,5.90171,5.90191,5.90143,5.90166,11000000.0
2006-06-15 12:24:00,5.90171,5.90172,5.90124,5.9015,17000000.0
2006-06-15 12:25:00,5.90152,5.90161,5.9013,5.9013,12000000.0
2006-06-15 12:26:00,5.90128,5.90208,5.90128,5.90208,7000000.0
2006-06-15 12:27:00,5.9022,5.90241,5.90205,5.90235,7000000.0
2006-06-15 12:28:00,5.90256,5.90256,5.90194,5.90194,19000000.0
2006-06-15 12:29:00,5.90192,5.90226,5.90183,5.90226,12000000.0
2006-06-15 12:30:00,5.90256,5.90273,5.90242,5.90245,10000000.0
2006-06-15 12:31:00,5.90249,5.90263,5.90214,5.90214,12000000.0
2006-06-15 12:32:00,5.90073,5.90147,5.89998,5.90043,12000000.0
2006-06-15 12:33:00,5.90027,5.9004,5.90007,5.90017,15000000.0
2006-06-15 12:34:00,5.90003,5.90103,5.89931,5.90023,12000000.0
2006-06-15 12:35:00,5.90023,5.90094,5.90011,5.90047,12000000.0
2006-06-15 12:36:00,5.90038,5.90105,5.90038,5.90105,15000000.0
2006-06-15 12:37:00,5.90124,5.90124,5.90097,5.90117,8000000.0
2006-06-15 12:38:00,5.90076,5.90076,5.89911,5.90015,15000000.0
2006-06-15 12:39:00,5.9006,5.9006,5.89894,5.89998,14000000.0
2006-06-15 12:40:00,5.8996,5.89996,5.89857,5.8994,18000000.0
2006-06-15 12:41:00,5.89924,5.89982,5.8986,5.89982,11000000.0
2006-06-15 12:42:00,5.90022,5.90117,5.89926,5.90117,17000000.0
2006-06-15 12:43:00,5.90128,5.90143,5.9002,5.90139,11000000.0
2006-06-15 12:44:00,5.90093,5.90156,5.90076,5.9013,13000000.0
2006-06-15 12:45:00,5.90101,5.90193,5.90044,5.90193,10000000.0
2006-06-15 12:46:00,5.90091,5.9024,5.90001,5.9007,20000000.0
2006-06-15 12:47:00,5.90007,5.90084,5.899,5.90051,10000000.0
2006-06-15 12:48:00,5.899,5.90215,5.899,5.90047,10000000.0
2006-06-15 12:49:00,5.90035,5.90158,5.90035,5.90142,15000000.0
2006-06-15 12:50:00,5.90077,5.90237,5.90035,5.90177,14000000.0
2006-06-15 12:51:00,5.90175,5.9021,5.90055,5.90204,14000000.0
2006-06-15 12:52:00,5.90228,5.90228,5.90065,5.90205,9000000.0
2006-06-15 12:53:00,5.90214,5.90215,5.90091,5.90096,9000000.0
2006-06-15 12:54:00,5.90082,5.90234,5.90082,5.90204,20000000.0
2006-06-15 12:55:00,5.90261,5.90283,5.90113,5.90283,12000000.0
2006-06-15 12:56:00,5.90239,5.90298,5.90203,5.90298,7000000.0
2006-06-15 12:57:00,5.90345,5.90345,5.90202,5.90239,13000000.0
2006-06-15 12:58:00,5.90224,5.90306,5.90205,5.90271,16000000.0
2006-06-15 12:59:00,5.90297,5.90333,5.90253,5.90333,14000000.0
2006-06-15 13:00:00,5.90309,5.90329,5.90153,5.90273,12000000.0
2006-06-15 13:01:00,5.90262,5.90273,5.90175,5.90234,17000000.0
2006-06-15 13:02:00,5.90302,5.90302,5.901,5.90192,10000000.0
2006-06-15 13:03:00,5.90032,5.90169,5.90005,5.90159,22000000.0
2006-06-15 13:04:00,5.90222,5.90255,5.90113,5.9024,20000000.0
2006-06-15 13:05:00,5.90281,5.90281,5.90159,5.90245,14000000.0
2006-06-15 13:06:00,5.90256,5.9035,5.90134,5.90294,17000000.0
2006-06-15 13:07:00,5.90368,5.90472,5.90327,5.90461,22000000.0
2006-06-15 13:08:00,5.90476,5.90889,5.90444,5.90889,12000000.0
2006-06-15 13:09:00,5.90949,5.90949,5.9074,5.9074,12000000.0
2006-06-15 13:10:00,5.90862,5.90959,5.90773,5.90857,20000000.0
2006-06-15 13:11:00,5.90734,5.90995,5.90734,5.90981,12000000.0
2006-06-15 13:12:00,5.90935,5.90937,5.90785,5.90927,16000000.0
2006-06-15 13:13:00,5.90754,5.90851,5.90699,5.90699,14000000.0
2006-06-15 13:14:00,5.90754,5.90838,5.90656,5.90656,17000000.0
2006-06-15 13:15:00,5.906,5.90736,5.906,5.90667,7000000.0
2006-06-15 13:16:00,5.90716,5.90796,5.90671,5.90791,9000000.0
2006-06-15 13:17:00,5.90718,5.90782,5.90563,5.90721,15000000.0
2006-06-15 13:18:00,5.90652,5.90825,5.90617,5.90825,17000000.0
2006-06-15 13:19:00,5.90696,5.90705,5.90576,5.90594,15000000.0
2006-06-15 13:20:00,5.90629,5.90808,5.90592,5.90808,12000000.0
2006-06-15 13:21:00,5.90703,5.90703,5.90549,5.90549,24000000.0
2006-06-15 13:22:00,5.90645,5.90661,5.90472,5.90661,12000000.0
2006-06-15 13:23:00,5.90583,5.9067,5.90546,5.90554,12000000.0
2006-06-15 13:24:00,5.90507,5.90507,5.90371,5.90498,18000000.0
2006-06-15 13:25:00,5.90435,5.90523,5.90364,5.90438,12000000.0
2006-06-15 13:26:00,5.90459,5.9055,5.90328,5.90514,12000000.0
2006-06-15 13:27:00,5.90478,5.90529,5.90422,5.90474,9000000.0
2006-06-15 13:28:00,5.90486,5.90637,5.90457,5.90528,15000000.0
2006-06-15 13:29:00,5.90497,5.90562,5.90437,5.90469,14000000.0
2006-06-15 13:30:00,5.90335,5.90473,5.90335,5.90473,11000000.0
2006-06-15 13:31:00,5.90546,5.90561,5.90366,5.9053,11000000.0
2006-06-15 13:32:00,5.90544,5.90544,5.9039,5.90459,8000000.0
2006-06-15 13:33:00,5.90456,5.90555,5.90423,5.90492,14000000.0
2006-06-15 13:34:00,5.90662,5.90801,5.90554,5.90801,11000000.0
2006-06-15 13:35:00,5.90782,5.9089,5.90748,5.9077,16000000.0
2006-06-15 13:36:00,5.90801,5.90847,5.90728,5.90847,8000000.0
2006-06-15 13:37:00,5.90853,5.9088,5.90761,5.90771,17000000.0
2006-06-15 13:38:00,5.90829,5.90843,5.90683,5.90843,14000000.0
2006-06-15 13:39:00,5.90872,5.90872,5.90741,5.90741,10000000.0
2006-06-15 13:40:00,5.90794,5.90965,5.90794,5.90965,8000000.0
2006-06-15 13:41:00,5.90853,5.90982,5.90834,5.90982,11000000.0
2006-06-15 13:42:00,5.90933,5.90933,5.90781,5.9088,14000000.0
2006-06-15 13:43:00,5.9086,5.90922,5.90759,5.90826,11000000.0
2006-06-15 13:44:00,5.90925,5.90925,5.90673,5.90757,11000000.0
2006-06-15 13:45:00,5.90741,5.90812,5.90691,5.90695,14000000.0
2006-06-15 13:46:00,5.90671,5.90825,5.90671,5.90781,11000000.0
2006-06-15 13:47:00,5.90788,5.90924,5.90779,5.90924,13000000.0
2006-06-15 13:48:00,5.90882,5.9091,5.90674,5.9091,14000000.0
2006-06-15 13:49:00,5.90758,5.90904,5.90715,5.90788,12000000.0
2006-06-15 13:50:00,5.90843,5.90873,5.9073,5.90841,16000000.0
2006-06-15 13:51:00,5.90707,5.90809,5.90547,5.90665,14000000.0
2006-06-15 13:52:00,5.90458,5.90507,5.90321,5.90409,10000000.0
2006-06-15 13:53:00,5.90208,5.90358,5.90176,5.90198,10000000.0
2006-06-15 13:54:00,5.90076,5.90121,5.89992,5.90111,8000000.0
2006-06-15 13:55:00,5.90123,5.90123,5.89879,5.90013,13000000.0
2006-06-15 13:56:00,5.89941,5.90027,5.89728,5.89865,17000000.0
2006-06-15 13:57:00,5.89881,5.90001,5.89881,5.89985,13000000.0
2006-06-15 13:58:00,5.90065,5.90098,5.89902,5.89997,7000000.0
2006-06-15 13:59:00,5.90039,5.9017,5.90006,5.9017,9000000.0
2006-06-15 14:00:00,5.90177,5.90208,5.90065,5.9008,7000000.0
2006-06-15 14:01:00,5.90177,5.90255,5.9015,5.90211,11000000.0
2006-06-15 14:02:00,5.90266,5.90266,5.90131,5.90175,19000000.0
2006-06-15 14:03:00,5.9012,5.90257,5.9012,5.9015,13000000.0
2006-06-15 14:04:00,5.90155,5.90284,5.90108,5.90234,22000000.0
2006-06-15 14:05:00,5.90199,5.903,5.90143,5.90276,17000000.0
2006-06-15 14:06:00,5.90297,5.90374,5.90227,5.90374,11000000.0
2006-06-15 14:07:00,5.90378,5.90401,5.90313,5.90398,9000000.0
2006-06-15 14:08:00,5.90394,5.90394,5.90278,5.90302,11000000.0
2006-06-15 14:09:00,5.90298,5.90373,5.90284,5.90339,12000000.0
2006-06-15 14:10:00,5.90402,5.90434,5.9029,5.90363,13000000.0
2006-06-15 14:11:00,5.90426,5.90475,5.90368,5.90409,14000000.0
2006-06-15 14:12:00,5.90349,5.90378,5.9028,5.90295,11000000.0
2006-06-15 14:13:00,5.90405,5.90405,5.90223,5.90391,11000000.0
2006-06-15 14:14:00,5.90382,5.90566,5.90382,5.90566,7000000.0
2006-06-15 14:15:00,5.90555,5.90599,5.90455,5.90508,14000000.0
2006-06-15 14:16:00,5.90552,5.90557,5.9041,5.90557,13000000.0
2006-06-15 14:17:00,5.90522,5.90522,5.9029,5.90344,22000000.0
2006-06-15 14:18:00,5.90327,5.90335,5.90147,5.90211,15000000.0
2006-06-15 14:19:00,5.90084,5.90146,5.89975,5.90038,12000000.0
2006-06-15 14:20:00,5.90004,5.90108,5.89964,5.90041,7000000.0
2006-06-15 14:21:00,5.90169,5.90169,5.90046,5.90064,13000000.0
2006-06-15 14:22:00,5.90117,5.90117,5.90007,5.90082,8000000.0
2006-06-15 14:23:00,5.90053,5.90151,5.90024,5.90024,11000000.0
2006-06-15 14:24:00,5.90059,5.90239,5.90054,5.90224,13000000.0
2006-06-15 14:25:00,5.90233,5.90233,5.90067,5.90138,15000000.0
2006-06-15 14:26:00,5.90084,5.90156,5.89932,5.90039,8000000.0
2006-06-15 14:27:00,5.89858,5.89951,5.89763,5.89815,10000000.0
2006-06-15 14:28:00,5.8967,5.89889,5.8967,5.8982,11000000.0
2006-06-15 14:29:00,5.89853,5.90004,5.89733,5.89897,21000000.0
2006-06-15 14:30:00,5.89976,5.90521,5.89976,5.90504,11000000.0
2006-06-15 14:31:00,5.9054,5.9066,5.90395,5.90395,17000000.0
2006-06-15 14:32:00,5.90535,5.90889,5.90447,5.90726,15000000.0
2006-06-15 14:33:00,5.90977,5.91434,5.90977,5.91351,8000000.0
2006-06-15 14:34:00,5.91296,5.91802,5.91296,5.91802,9000000.0
2006-06-15 14:35:00,5.91885,5.9189,5.91555,5.91623,11000000.0
2006-06-15 14:36:00,5.91606,5.91606,5.91283,5.91452,15000000.0
2006-06-15 14:37:00,5.91395,5.91428,5.91151,5.91151,8000000.0
2006-06-15 14:38:00,5.91185,5.91298,5.91114,5.91114,10000000.0
2006-06-15 14:39:00,5.9119,5.91243,5.90981,5.90981,19000000.0
2006-06-15 14:40:00,5.90875,5.90975,5.90659,5.90659,15000000.0
2006-06-15 14:41:00,5.90627,5.90715,5.90577,5.90577,15000000.0
2006-06-15 14:42:00,5.9069,5.90812,5.9059,5.90715,17000000.0
2006-06-15 14:43:00,5.90817,5.90883,5.90714,5.90746,15000000.0
2006-06-15 14:44:00,5.90691,5.90798,5.90586,5.90626,15000000.0
2006-06-15 14:45:00,5.90755,5.90755,5.90674,5.9074,9000000.0
2006-06-15 14:46:00,5.90767,5.90767,5.90268,5.90268,11000000.0
2006-06-15 14:47:00,5.90197,5.90285,5.90157,5.90237,12000000.0
2006-06-15 14:48:00,5.90255,5.90346,5.90166,5.90337,12000000.0
2006-06-15 14:49:00,5.90339,5.90458,5.90192,5.90213,12000000.0
2006-06-15 14:50:00,5.9024,5.90392,5.90091,5.9016,15000000.0
2006-06-15 14:51:00,5.90206,5.90306,5.90202,5.90299,10000000.0
2006-06-15 14:52:00,5.90238,5.90302,5.90144,5.90275,13000000.0
2006-06-15 14:53:00,5.90254,5.90254,5.90075,5.90086,13000000.0
2006-06-15 14:54:00,5.90021,5.90088,5.89992,5.90037,9000000.0
2006-06-15 14:55:00,5.90022,5.90114,5.89996,5.90105,16000000.0
2006-06-15 14:56:00,5.90105,5.9019,5.89967,5.90039,15000000.0
2006-06-15 14:57:00,5.89989,5.90094,5.89915,5.90007,15000000.0
2006-06-15 14:58:00,5.90089,5.90169,5.90035,5.90035,11000000.0
2006-06-15 14:59:00,5.90132,5.90194,5.9006,5.901,14000000.0
2006-06-15 15:00:00,5.89931,5.89931,5.88855,5.89001,18000000.0
2006-06-15 15:01:00,5.88765,5.88958,5.88744,5.88906,12000000.0
2006-06-15 15:02:00,5.88921,5.89344,5.88917,5.89344,7000000.0
2006-06-15 15:03:00,5.89297,5.89323,5.8915,5.8915,18000000.0
2006-06-15 15:04:00,5.89192,5.89275,5.88957,5.89059,21000000.0
2006-06-15 15:05:00,5.89049,5.89162,5.88953,5.8897,13000000.0
2006-06-15 15:06:00,5.88912,5.89001,5.88816,5.88856,14000000.0
2006-06-15 15:07:00,5.88845,5.88991,5.88815,5.88815,22000000.0
2006-06-15 15:08:00,5.88927,5.88937,5.88799,5.88904,10000000.0
2006-06-15 15:09:00,5.88809,5.88834,5.88576,5.88576,9000000.0
2006-06-15 15:10:00,5.88656,5.88691,5.88326,5.88491,14000000.0
2006-06-15 15:11:00,5.88499,5.88537,5.88356,5.88473,12000000.0
2006-06-15 15:12:00,5.88547,5.88653,5.88443,5.88653,13000000.0
2006-06-15 15:13:00,5.88692,5.88934,5.88692,5.88895,12000000.0
2006-06-15 15:14:00,5.88888,5.89116,5.88854,5.89073,10000000.0
2006-06-15 15:15:00,5.89001,5.89001,5.88668,5.88668,16000000.0
2006-06-15 15:16:00,5.88553,5.88697,5.88421,5.88653,15000000.0
2006-06-15 15:17:00,5.8863,5.89144,5.88606,5.89058,14000000.0
2006-06-15 15:18:00,5.89126,5.89181,5.88914,5.89134,12000000.0
2006-06-15 15:19:00,5.88981,5.89088,5.88877,5.88967,11000000.0
2006-06-15 15:20:00,5.88829,5.88917,5.88748,5.88783,14000000.0
2006-06-15 15:21:00,5.88708,5.88843,5.88666,5.88843,14000000.0
2006-06-15 15:22:00,5.88923,5.88959,5.88821,5.88959,10000000.0
2006-06-15 15:23:00,5.889,5.88959,5.88819,5.8884,11000000.0
2006-06-15 15:24:00,5.8895,5.89114,5.8895,5.89058,10000000.0
2006-06-15 15:25:00,5.89153,5.89308,5.89069,5.89268,16000000.0
2006-06-15 15:26:00,5.89152,5.89256,5.89093,5.89201,15000000.0
2006-06-15 15:27:00,5.89124,5.89259,5.89087,5.89259,10000000.0
2006-06-15 15:28:00,5.89233,5.89334,5.89144,5.89334,11000000.0
2006-06-15 15:29:00,5.8939,5.89489,5.8933,5.89489,19000000.0
2006-06-15 15:30:00,5.89591,5.89708,5.89536,5.89681,10000000.0
2006-06-15 15:31:00,5.89679,5.89679,5.89275,5.89517,14000000.0
2006-06-15 15:32:00,5.89655,5.89684,5.89437,5.89465,12000000.0
2006-06-15 15:33:00,5.89544,5.8966,5.89395,5.89438,20000000.0
2006-06-15 15:34:00,5.89553,5.89553,5.89354,5.89354,12000000.0
2006-06-15 15:35:00,5.89497,5.89597,5.89433,5.89517,12000000.0
2006-06-15 15:36:00,5.89506,5.89527,5.89348,5.89501,10000000.0
2006-06-15 15:37:00,5.89435,5.89464,5.89317,5.89464,10000000.0
2006-06-15 15:38:00,5.895,5.89512,5.89384,5.89468,13000000.0
2006-06-15 15:39:00,5.89467,5.89467,5.89328,5.89328,7000000.0
2006-06-15 15:40:00,5.89297,5.89401,5.89286,5.89354,10000000.0
2006-06-15 15:41:00,5.89404,5.89417,5.89328,5.89388,9000000.0
2006-06-15 15:42:00,5.89328,5.89387,5.89204,5.89375,13000000.0
2006-06-15 15:43:00,5.89408,5.89423,5.89301,5.89362,16000000.0
2006-06-15 15:44:00,5.89331,5.89523,5.89322,5.89485,14000000.0
2006-06-15 15:45:00,5.89588,5.89588,5.89417,5.89417,15000000.0
2006-06-15 15:46:00,5.89529,5.89529,5.89408,5.89493,13000000.0
2006-06-15 15:47:00,5.89491,5.89558,5.89461,5.89557,9000000.0
2006-06-15 15:48:00,5.89457,5.89635,5.89457,5.89635,21000000.0
2006-06-15 15:49:00,5.89432,5.89563,5.89409,5.89476,23000000.0
2006-06-15 15:50:00,5.89482,5.89482,5.89233,5.89278,12000000.0
2006-06-15 15:51:00,5.89245,5.8926,5.89045,5.8921,19000000.0
2006-06-15 15:52:00,5.8924,5.89297,5.8913,5.89173,15000000.0
2006-06-15 15:53:00,5.89192,5.89245,5.89069,5.89236,14000000.0
2006-06-15 15:54:00,5.89202,5.89306,5.8909,5.89297,15000000.0
2006-06-15 15:55:00,5.8923,5.8923,5.88998,5.88998,12000000.0
2006-06-15 15:56:00,5.88878,5.8904,5.88878,5.88929,18000000.0
2006-06-15 15:57:00,5.88986,5.88986,5.88835,5.88906,10000000.0
2006-06-15 15:58:00,5.88905,5.88959,5.88716,5.88956,22000000.0
2006-06-15 15:59:00,5.88981,5.89059,5.88908,5.89019,12000000.0
2006-06-15 16:00:00,5.89018,5.89042,5.88864,5.89042,12000000.0
2006-06-15 16:01:00,5.89133,5.89226,5.89033,5.89226,12000000.0
2006-06-15 16:02:00,5.89157,5.89251,5.891,5.89232,13000000.0
2006-06-15 16:03:00,5.8922,5.8932,5.89125,5.89261,13000000.0
2006-06-15 16:04:00,5.89512,5.89714,5.89505,5.89646,11000000.0
2006-06-15 16:05:00,5.89516,5.8954,5.89366,5.89425,9000000.0
2006-06-15 16:06:00,5.89428,5.89552,5.89419,5.89492,14000000.0
2006-06-15 16:07:00,5.89518,5.89626,5.89507,5.89575,15000000.0
2006-06-15 16:08:00,5.89641,5.89641,5.89457,5.89457,15000000.0
2006-06-15 16:09:00,5.89451,5.89602,5.89451,5.89538,17000000.0
2006-06-15 16:10:00,5.8946,5.89488,5.89356,5.89475,14000000.0
2006-06-15 16:11:00,5.89354,5.89406,5.89271,5.89352,9000000.0
2006-06-15 16:12:00,5.89239,5.89408,5.89209,5.89293,15000000.0
2006-06-15 16:13:00,5.89344,5.89432,5.89201,5.89432,14000000.0
2006-06-15 16:14:00,5.89403,5.89403,5.8915,5.89273,12000000.0
2006-06-15 16:15:00,5.89283,5.89296,5.89159,5.89218,14000000.0
2006-06-15 16:16:00,5.89148,5.89177,5.89037,5.89095,13000000.0
2006-06-15 16:17:00,5.89168,5.89216,5.89045,5.89154,18000000.0
2006-06-15 16:18:00,5.89175,5.89271,5.89055,5.89055,13000000.0
2006-06-15 16:19:00,5.89099,5.89237,5.89099,5.89165,8000000.0
2006-06-15 16:20:00,5.89229,5.89292,5.89067,5.89176,13000000.0
2006-06-15 16:21:00,5.89092,5.89124,5.88971,5.89077,12000000.0
2006-06-15 16:22:00,5.89177,5.89219,5.8906,5.89156,11000000.0
2006-06-15 16:23:00,5.89101,5.89267,5.88994,5.89236,14000000.0
2006-06-15 16:24:00,5.89197,5.8923,5.89035,5.89147,15000000.0
2006-06-15 16:25:00,5.89164,5.89278,5.89109,5.89109,11000000.0
2006-06-15 16:26:00,5.89223,5.8929,5.89178,5.89267,8000000.0
2006-06-15 16:27:00,5.89234,5.89461,5.89234,5.89429,10000000.0
2006-06-15 16:28:00,5.89502,5.89502,5.8933,5.89481,15000000.0
2006-06-15 16:29:00,5.89542,5.89542,5.8937,5.8937,7000000.0
2006-06-15 16:30:00,5.89391,5.8951,5.89353,5.89479,16000000.0
2006-06-15 16:31:00,5.89516,5.89607,5.89444,5.89596,14000000.0
2006-06-15 16:32:00,5.89554,5.89554,5.89437,5.89511,7000000.0
2006-06-15 16:33:00,5.89378,5.89484,5.89314,5.89484,8000000.0
2006-06-15 16:34:00,5.8946,5.8946,5.89226,5.89354,8000000.0
2006-06-15 16:35:00,5.89358,5.89604,5.89335,5.89548,9000000.0
2006-06-15 16:36:00,5.89475,5.89531,5.89352,5.89503,13000000.0
2006-06-15 16:37:00,5.89418,5.89512,5.89352,5.89431,18000000.0
2006-06-15 16:38:00,5.89343,5.89471,5.893,5.89314,18000000.0
2006-06-15 16:39:00,5.89384,5.89411,5.8923,5.8934,20000000.0
2006-06-15 16:40:00,5.8924,5.89434,5.8924,5.89434,13000000.0
2006-06-15 16:41:00,5.89518,5.89573,5.89423,5.89562,20000000.0
2006-06-15 16:42:00,5.89632,5.89632,5.89434,5.89603,18000000.0
2006-06-15 16:43:00,5.89619,5.89656,5.89518,5.89602,15000000.0
2006-06-15 16:44:00,5.89621,5.89714,5.89525,5.89714,20000000.0
2006-06-15 16:45:00,5.89715,5.89808,5.89605,5.89733,13000000.0
2006-06-15 16:46:00,5.89691,5.89803,5.89654,5.89677,15000000.0
2006-06-15 16:47:00,5.8969,5.89764,5.89646,5.89654,8000000.0
2006-06-15 16:48:00,5.89665,5.89695,5.89578,5.89653,11000000.0
2006-06-15 16:49:00,5.89679,5.898,5.89659,5.8973,12000000.0
2006-06-15 16:50:00,5.89643,5.89752,5.89577,5.89666,15000000.0
2006-06-15 16:51:00,5.8967,5.89828,5.89641,5.89818,18000000.0
2006-06-15 16:52:00,5.89834,5.89895,5.89721,5.89847,14000000.0
2006-06-15 16:53:00,5.89791,5.89792,5.89712,5.89776,8000000.0
2006-06-15 16:54:00,5.89876,5.89876,5.89733,5.89767,11000000.0
2006-06-15 16:55:00,5.89801,5.89801,5.89651,5.89693,12000000.0
2006-06-15 16:56:00,5.89714,5.89835,5.89706,5.89774,10000000.0
2006-06-15 16:57:00,5.89853,5.89901,5.89743,5.89901,8000000.0
2006-06-15 16:58:00,5.89819,5.89834,5.89727,5.89817,9000000.0
2006-06-15 16:59:00,5.89894,5.90051,5.89809,5.90046,13000000.0
2006-06-15 17:00:00,5.90043,5.90043,5.89829,5.89829,11000000.0
2006-06-15 17:01:00,5.8986,5.899,5.8975,5.89899,12000000.0
2006-06-15 17:02:00,5.89843,5.8997,5.89824,5.89951,10000000.0
2006-06-15 17:03:00,5.89949,5.9012,5.89915,5.89938,16000000.0
2006-06-15 17:04:00,5.89856,5.90008,5.89851,5.89952,13000000.0
2006-06-15 17:05:00,5.89983,5.90099,5.89926,5.89948,16000000.0
2006-06-15 17:06:00,5.90052,5.9009,5.8991,5.89951,12000000.0
2006-06-15 17:07:00,5.89937,5.89982,5.89851,5.89982,8000000.0
2006-06-15 17:08:00,5.89931,5.89968,5.8983,5.89888,21000000.0
2006-06-15 17:09:00,5.89918,5.90019,5.89837,5.89984,16000000.0
2006-06-15 17:10:00,5.89942,5.90112,5.89942,5.90112,11000000.0
2006-06-15 17:11:00,5.9014,5.90153,5.90005,5.90005,11000000.0
2006-06-15 17:12:00,5.89896,5.8995,5.89874,5.89917,9000000.0
2006-06-15 17:13:00,5.89973,5.90044,5.89906,5.90038,9000000.0
2006-06-15 17:14:00,5.90005,5.90129,5.89929,5.90091,17000000.0
2006-06-15 17:15:00,5.90111,5.90111,5.8995,5.8995,11000000.0
2006-06-15 17:16:00,5.89887,5.89954,5.89874,5.89904,15000000.0
2006-06-15 17:17:00,5.89928,5.89945,5.89748,5.89914,13000000.0
2006-06-15 17:18:00,5.8995,5.8995,5.89766,5.89766,15000000.0
2006-06-15 17:19:00,5.89747,5.89947,5.89747,5.89822,17000000.0
2006-06-15 17:20:00,5.89867,5.89867,5.89702,5.8981,12000000.0
2006-06-15 17:21:00,5.89757,5.89858,5.89749,5.89756,7000000.0
2006-06-15 17:22:00,5.89757,5.89919,5.89748,5.89823,14000000.0
2006-06-15 17:23:00,5.89835,5.89905,5.89764,5.89875,13000000.0
2006-06-15 17:24:00,5.89833,5.89875,5.89799,5.89808,9000000.0
2006-06-15 17:25:00,5.8985,5.89935,5.89812,5.89934,11000000.0
2006-06-15 17:26:00,5.89921,5.89928,5.89782,5.89903,16000000.0
2006-06-15 17:27:00,5.89917,5.89969,5.89865,5.89881,9000000.0
2006-06-15 17:28:00,5.9003,5.90381,5.9003,5.90302,15000000.0
2006-06-15 17:29:00,5.90457,5.90726,5.90457,5.90711,11000000.0
2006-06-15 17:30:00,5.90717,5.90717,5.9055,5.90673,19000000.0
2006-06-15 17:31:00,5.90559,5.90692,5.90506,5.90633,11000000.0
2006-06-15 17:32:00,5.90696,5.90708,5.90587,5.90587,9000000.0
2006-06-15 17:33:00,5.9064,5.9077,5.90561,5.90762,10000000.0
2006-06-15 17:34:00,5.90841,5.90841,5.90686,5.90686,14000000.0
2006-06-15 17:35:00,5.90663,5.9069,5.90487,5.90512,13000000.0
2006-06-15 17:36:00,5.90469,5.90602,5.90442,5.90579,11000000.0
2006-06-15 17:37:00,5.90529,5.90604,5.90448,5.9056,15000000.0
2006-06-15 17:38:00,5.90661,5.90794,5.90636,5.90636,17000000.0
2006-06-15 17:39:00,5.90596,5.90744,5.90574,5.9067,8000000.0
2006-06-15 17:40:00,5.90723,5.90723,5.90522,5.90675,12000000.0
2006-06-15 17:41:00,5.90643,5.90678,5.90545,5.90606,21000000.0
2006-06-15 17:42:00,5.90649,5.90654,5.90556,5.90598,13000000.0
2006-06-15 17:43:00,5.90516,5.90607,5.90481,5.90588,11000000.0
2006-06-15 17:44:00,5.90599,5.90678,5.90425,5.90478,19000000.0
2006-06-15 17:45:00,5.90546,5.90651,5.90532,5.90651,10000000.0
2006-06-15 17:46:00,5.90647,5.90676,5.9053,5.90633,13000000.0
2006-06-15 17:47:00,5.90643,5.90643,5.90496,5.90496,9000000.0
2006-06-15 17:48:00,5.90604,5.90607,5.90503,5.90563,14000000.0
2006-06-15 17:49:00,5.90532,5.90666,5.90464,5.90666,14000000.0
2006-06-15 17:50:00,5.9064,5.9064,5.90449,5.90489,17000000.0
2006-06-15 17:51:00,5.90493,5.90557,5.90381,5.90557,13000000.0
2006-06-15 17:52:00,5.90522,5.90576,5.90401,5.90505,24000000.0
2006-06-15 17:53:00,5.90494,5.90563,5.90412,5.90469,16000000.0
2006-06-15 17:54:00,5.9043,5.90517,5.90331,5.90348,16000000.0
2006-06-15 17:55:00,5.90364,5.90447,5.90255,5.90276,13000000.0
2006-06-15 17:56:00,5.90251,5.90432,5.90176,5.90234,15000000.0
2006-06-15 17:57:00,5.90274,5.90372,5.9023,5.90346,10000000.0
2006-06-15 17:58:00,5.90304,5.90329,5.90118,5.90261,15000000.0
2006-06-15 17:59:00,5.90313,5.90313,5.90189,5.90267,13000000.0
2006-06-15 18:00:00,5.90256,5.90438,5.90162,5.90351,7000000.0
2006-06-15 18:01:00,5.90228,5.90302,5.90114,5.90302,18000000.0
2006-06-15 18:02:00,5.90208,5.90403,5.90146,5.90235,17000000.0
2006-06-15 18:03:00,5.90174,5.90331,5.90109,5.90331,16000000.0
2006-06-15 18:04:00,5.90352,5.90352,5.90128,5.90212,14000000.0
2006-06-15 18:05:00,5.90216,5.90276,5.90096,5.90183,13000000.0
2006-06-15 18:06:00,5.90226,5.90305,5.90166,5.90291,18000000.0
2006-06-15 18:07:00,5.90216,5.90282,5.90092,5.90136,12000000.0
2006-06-15 18:08:00,5.90063,5.9017,5.8997,5.90085,18000000.0
2006-06-15 18:09:00,5.90052,5.90134,5.90003,5.90103,12000000.0
2006-06-15 18:10:00,5.90159,5.90268,5.90125,5.90234,13000000.0
2006-06-15 18:11:00,5.90241,5.90251,5.90141,5.90157,10000000.0
2006-06-15 18:12:00,5.90133,5.9026,5.90123,5.90169,11000000.0
2006-06-15 18:13:00,5.90228,5.90273,5.90124,5.90249,14000000.0
2006-06-15 18:14:00,5.90276,5.90276,5.90184,5.90268,10000000.0
2006-06-15 18:15:00,5.90179,5.90189,5.901,5.901,10000000.0
2006-06-15 18:16:00,5.90088,5.90163,5.90058,5.90058,9000000.0
2006-06-15 18:17:00,5.90063,5.90177,5.90014,5.90109,18000000.0
2006-06-15 18:18:00,5.90092,5.9019,5.89969,5.90083,14000000.0
2006-06-15 18:19:00,5.9003,5.90123,5.8995,5.90071,10000000.0
2006-06-15 18:20:00,5.90164,5.90182,5.90052,5.9018,15000000.0
2006-06-15 18:21:00,5.90182,5.9019,5.89999,5.90187,18000000.0
2006-06-15 18:22:00,5.90202,5.9025,5.90051,5.90232,14000000.0
2006-06-15 18:23:00,5.90244,5.90252,5.9012,5.9012,7000000.0
2006-06-15 18:24:00,5.90131,5.90251,5.90121,5.90122,9000000.0
2006-06-15 18:25:00,5.90169,5.90227,5.90089,5.90166,13000000.0
2006-06-15 18:26:00,5.90214,5.90374,5.90159,5.90374,16000000.0
2006-06-15 18:27:00,5.9041,5.90587,5.9034,5.90587,14000000.0
2006-06-15 18:28:00,5.90479,5.90547,5.90338,5.90411,13000000.0
2006-06-15 18:29:00,5.90308,5.9039,5.90267,5.90362,11000000.0
2006-06-15 18:30:00,5.90413,5.90431,5.90273,5.90273,16000000.0
2006-06-15 18:31:00,5.90357,5.9044,5.90346,5.9038,12000000.0
2006-06-15 18:32:00,5.90361,5.90384,5.90291,5.90291,11000000.0
2006-06-15 18:33:00,5.9027,5.90359,5.90225,5.90241,13000000.0
2006-06-15 18:34:00,5.90227,5.90374,5.9021,5.90235,13000000.0
2006-06-15 18:35:00,5.90184,5.90304,5.90068,5.90151,18000000.0
2006-06-15 18:36:00,5.90239,5.90288,5.90056,5.90287,18000000.0
2006-06-15 18:37:00,5.90207,5.90217,5.90128,5.902,18000000.0
2006-06-15 18:38:00,5.90114,5.90233,5.90077,5.9012,11000000.0
2006-06-15 18:39:00,5.90099,5.90168,5.90076,5.90098,11000000.0
2006-06-15 18:40:00,5.9021,5.90245,5.90127,5.90239,14000000.0
2006-06-15 18:41:00,5.90098,5.90314,5.90098,5.90314,16000000.0
2006-06-15 18:42:00,5.90263,5.90279,5.90138,5.90138,14000000.0
2006-06-15 18:43:00,5.90276,5.90276,5.90161,5.90188,10000000.0
2006-06-15 18:44:00,5.90177,5.90324,5.90158,5.90225,13000000.0
2006-06-15 18:45:00,5.90201,5.90317,5.90179,5.90284,13000000.0
2006-06-15 18:46:00,5.90307,5.90344,5.90199,5.90344,12000000.0
2006-06-15 18:47:00,5.90324,5.90324,5.9015,5.90223,14000000.0
2006-06-15 18:48:00,5.9022,5.90246,5.90133,5.90188,15000000.0
2006-06-15 18:49:00,5.9021,5.9029,5.90136,5.90273,12000000.0
2006-06-15 18:50:00,5.90312,5.90312,5.90161,5.90279,9000000.0
2006-06-15 18:51:00,5.90222,5.90265,5.90139,5.90173,17000000.0
2006-06-15 18:52:00,5.90178,5.90242,5.90118,5.90128,9000000.0
2006-06-15 18:53:00,5.90119,5.90188,5.90081,5.9015,14000000.0
2006-06-15 18:54:00,5.90156,5.90317,5.90122,5.90199,14000000.0
2006-06-15 18:55:00,5.90161,5.90179,5.90105,5.90105,10000000.0
2006-06-15 18:56:00,5.90097,5.9023,5.90097,5.90217,16000000.0
2006-06-15 18:57:00,5.90222,5.90244,5.90096,5.90234,17000000.0
2006-06-15 18:58:00,5.90235,5.90265,5.90128,5.90232,14000000.0
2006-06-15 18:59:00,5.90258,5.90314,5.9016,5.90248,14000000.0
2006-06-15 19:00:00,5.90282,5.90324,5.90193,5.9025,15000000.0
2006-06-15 19:01:00,5.90225,5.90302,5.90161,5.90161,15000000.0
2006-06-15 19:02:00,5.902,5.90366,5.902,5.90245,14000000.0
2006-06-15 19:03:00,5.90253,5.90306,5.90178,5.90254,14000000.0
2006-06-15 19:04:00,5.90201,5.90249,5.9013,5.90249,12000000.0
2006-06-15 19:05:00,5.90146,5.90235,5.9007,5.90235,15000000.0
2006-06-15 19:06:00,5.90271,5.90275,5.90148,5.90254,16000000.0
2006-06-15 19:07:00,5.90238,5.90258,5.90166,5.90166,20000000.0
2006-06-15 19:08:00,5.90161,5.90225,5.90161,5.90189,8000000.0
2006-06-15 19:09:00,5.90174,5.90277,5.90129,5.90277,17000000.0
2006-06-15 19:10:00,5.90274,5.90274,5.90175,5.90212,9000000.0
2006-06-15 19:11:00,5.90234,5.90234,5.90141,5.90141,16000000.0
2006-06-15 19:12:00,5.902,5.9021,5.90082,5.902,13000000.0
2006-06-15 19:13:00,5.90174,5.90219,5.90065,5.90065,10000000.0
2006-06-15 19:14:00,5.90036,5.90122,5.90007,5.90027,20000000.0
2006-06-15 19:15:00,5.9002,5.9014,5.9002,5.90088,12000000.0
2006-06-15 19:16:00,5.90058,5.90063,5.89915,5.89941,8000000.0
2006-06-15 19:17:00,5.89844,5.89893,5.89736,5.89858,18000000.0
2006-06-15 19:18:00,5.89873,5.899,5.89772,5.89851,11000000.0
2006-06-15 19:19:00,5.89857,5.89923,5.89711,5.89739,12000000.0
2006-06-15 19:20:00,5.89716,5.89716,5.89606,5.89638,14000000.0
2006-06-15 19:21:00,5.8981,5.8988,5.89723,5.89875,13000000.0
2006-06-15 19:22:00,5.8979,5.89906,5.89746,5.89878,12000000.0
2006-06-15 19:23:00,5.89808,5.8993,5.89791,5.89853,14000000.0
2006-06-15 19:24:00,5.89894,5.89894,5.89777,5.89827,19000000.0
2006-06-15 19:25:00,5.89798,5.89966,5.89798,5.89966,8000000.0
2006-06-15 19:26:00,5.89991,5.89991,5.89909,5.89909,7000000.0
2006-06-15 19:27:00,5.89853,5.89992,5.89853,5.89948,20000000.0
2006-06-15 19:28:00,5.89964,5.90012,5.89885,5.89958,17000000.0
2006-06-15 19:29:00,5.89838,5.89993,5.89833,5.89993,10000000.0
2006-06-15 19:30:00,5.89953,5.89953,5.89795,5.8993,15000000.0
2006-06-15 19:31:00,5.89966,5.89991,5.89884,5.89887,11000000.0
2006-06-15 19:32:00,5.89861,5.89911,5.89838,5.89896,9000000.0
2006-06-15 19:33:00,5.89852,5.8998,5.8978,5.8978,14000000.0
2006-06-15 19:34:00,5.89772,5.89906,5.89744,5.89848,17000000.0
2006-06-15 19:35:00,5.89858,5.89868,5.89753,5.89753,8000000.0
2006-06-15 19:36:00,5.8978,5.89972,5.89764,5.89905,15000000.0
2006-06-15 19:37:00,5.89874,5.89874,5.89783,5.89783,8000000.0
2006-06-15 19:38:00,5.898,5.89895,5.898,5.89895,15000000.0
2006-06-15 19:39:00,5.89901,5.89998,5.8978,5.89991,17000000.0
2006-06-15 19:40:00,5.89975,5.9001,5.89883,5.8995,16000000.0
2006-06-15 19:41:00,5.89959,5.90051,5.89948,5.89987,11000000.0
2006-06-15 19:42:00,5.89952,5.90048,5.89952,5.90036,15000000.0
2006-06-15 19:43:00,5.90016,5.90071,5.8993,5.89997,14000000.0
2006-06-15 19:44:00,5.90029,5.90082,5.89993,5.9005,14000000.0
2006-06-15 19:45:00,5.9,5.90015,5.89913,5.89934,15000000.0
2006-06-15 19:46:00,5.89881,5.90017,5.89881,5.89963,15000000.0
2006-06-15 19:47:00,5.89996,5.90046,5.89953,5.89989,16000000.0
2006-06-15 19:48:00,5.89994,5.90086,5.89929,5.90071,16000000.0
2006-06-15 19:49:00,5.89938,5.90076,5.89938,5.89973,8000000.0
2006-06-15 19:50:00,5.90037,5.90127,5.90002,5.90032,9000000.0
2006-06-15 19:51:00,5.8999,5.90047,5.89957,5.89997,19000000.0
2006-06-15 19:52:00,5.90006,5.90059,5.89929,5.89929,11000000.0
2006-06-15 19:53:00,5.89877,5.89983,5.89828,5.89972,14000000.0
2006-06-15 19:54:00,5.89988,5.89988,5.89819,5.89902,18000000.0
2006-06-15 19:55:00,5.89878,5.8994,5.89803,5.8985,13000000.0
2006-06-15 19:56:00,5.89901,5.89973,5.89848,5.89941,10000000.0
2006-06-15 19:57:00,5.89926,5.8999,5.89882,5.89988,16000000.0
2006-06-15 19:58:00,5.9004,5.9004,5.89895,5.89987,15000000.0
2006-06-15 19:59:00,5.89996,5.90131,5.89935,5.90025,14000000.0
2006-06-15 20:00:00,5.89964,5.9014,5.89964,5.90125,11000000.0
2006-06-15 20:01:00,5.90134,5.90174,5.90042,5.901,24000000.0
2006-06-15 20:02:00,5.9022,5.9022,5.90047,5.90122,11000000.0
2006-06-15 20:03:00,5.90242,5.90252,5.90143,5.9021,11000000.0
2006-06-15 20:04:00,5.90188,5.90212,5.90091,5.90091,10000000.0
2006-06-15 20:05:00,5.90112,5.9027,5.90106,5.90208,17000000.0
2006-06-15 20:06:00,5.9013,5.90183,5.90072,5.90116,10000000.0
2006-06-15 20:07:00,5.90165,5.902,5.90107,5.90164,14000000.0
2006-06-15 20:08:00,5.90174,5.90211,5.90078,5.90078,13000000.0
2006-06-15 20:09:00,5.9006,5.90254,5.9006,5.90254,11000000.0
2006-06-15 20:10:00,5.90284,5.90329,5.90188,5.90276,11000000.0
2006-06-15 20:11:00,5.90297,5.90339,5.90238,5.9029,9000000.0
2006-06-15 20:12:00,5.90303,5.90436,5.90266,5.904,16000000.0
2006-06-15 20:13:00,5.90392,5.90454,5.90338,5.90412,11000000.0
2006-06-15 20:14:00,5.904,5.90479,5.903,5.90372,19000000.0
2006-06-15 20:15:00,5.90438,5.90477,5.90314,5.90314,13000000.0
2006-06-15 20:16:00,5.90327,5.90478,5.90327,5.90368,15000000.0
2006-06-15 20:17:00,5.90349,5.90428,5.90216,5.90428,8000000.0
2006-06-15 20:18:00,5.90372,5.90434,5.90298,5.90346,14000000.0
2006-06-15 20:19:00,5.90327,5.90465,5.90327,5.90396,14000000.0
2006-06-15 20:20:00,5.90375,5.90505,5.90375,5.90505,12000000.0
2006-06-15 20:21:00,5.90401,5.90518,5.90377,5.90452,9000000.0
2006-06-15 20:22:00,5.90487,5.90565,5.90407,5.90488,17000000.0
2006-06-15 20:23:00,5.90514,5.90586,5.90436,5.9057,11000000.0
2006-06-15 20:24:00,5.90564,5.90582,5.90487,5.90582,16000000.0
2006-06-15 20:25:00,5.90606,5.90615,5.90507,5.90526,11000000.0
2006-06-15 20:26:00,5.90564,5.90597,5.90483,5.90534,8000000.0
2006-06-15 20:27:00,5.90588,5.90589,5.90419,5.90533,13000000.0
2006-06-15 20:28:00,5.905,5.90542,5.90397,5.90528,15000000.0
2006-06-15 20:29:00,5.90548,5.90601,5.90444,5.90516,16000000.0
2006-06-15 20:30:00,5.90487,5.90501,5.90254,5.90254,8000000.0
2006-06-15 20:31:00,5.90266,5.90336,5.90098,5.90213,18000000.0
2006-06-15 20:32:00,5.9012,5.90201,5.9006,5.90107,7000000.0
2006-06-15 20:33:00,5.90105,5.90137,5.89934,5.9011,13000000.0
2006-06-15 20:34:00,5.90037,5.90145,5.90037,5.9009,13000000.0
2006-06-15 20:35:00,5.90065,5.90144,5.90032,5.90117,9000000.0
2006-06-15 20:36:00,5.90076,5.90134,5.90009,5.90103,17000000.0
2006-06-15 20:37:00,5.90157,5.90157,5.9006,5.90104,14000000.0
2006-06-15 20:38:00,5.90119,5.90236,5.90119,5.90236,16000000.0
2006-06-15 20:39:00,5.90249,5.90249,5.901,5.90122,14000000.0
2006-06-15 20:40:00,5.90151,5.90166,5.90013,5.90078,17000000.0
2006-06-15 20:41:00,5.90098,5.90189,5.90081,5.90131,16000000.0
2006-06-15 20:42:00,5.90107,5.90227,5.89993,5.90136,22000000.0
2006-06-15 20:43:00,5.90193,5.90244,5.901,5.90161,18000000.0
2006-06-15 20:44:00,5.90343,5.90457,5.90255,5.90421,16000000.0
2006-06-15 20:45:00,5.90432,5.9048,5.90377,5.90464,8000000.0
2006-06-15 20:46:00,5.90434,5.90474,5.90339,5.90339,19000000.0
2006-06-15 20:47:00,5.90301,5.9032,5.9029,5.90293,12000000.0
2006-06-15 20:48:00,5.90328,5.90434,5.90328,5.90369,9000000.0
2006-06-15 20:49:00,5.90369,5.90437,5.90329,5.90353,19000000.0
2006-06-15 20:50:00,5.90336,5.9044,5.90311,5.90338,15000000.0
2006-06-15 20:51:00,5.90354,5.90415,5.90265,5.90415,9000000.0
2006-06-15 20:52:00,5.90428,5.90428,5.90281,5.90361,11000000.0
2006-06-15 20:53:00,5.90333,5.90428,5.90263,5.90344,15000000.0
2006-06-15 20:54:00,5.90325,5.90489,5.90325,5.90359,12000000.0
2006-06-15 20:55:00,5.90437,5.90445,5.90299,5.90377,18000000.0
2006-06-15 20:56:00,5.90379,5.90492,5.90334,5.90389,12000000.0
2006-06-15 20:57:00,5.90372,5.90413,5.90278,5.90351,13000000.0
2006-06-15 20:58:00,5.90368,5.90434,5.90334,5.90355,11000000.0
2006-06-15 20:59:00,5.90341,5.90388,5.90254,5.90341,11000000.0
2006-06-15 21:00:00,5.90348,5.90437,5.90294,5.90423,17000000.0
2006-06-15 21:01:00,5.90449,5.90449,5.90332,5.90332,10000000.0
2006-06-15 21:02:00,5.9029,5.90293,5.90285,5.90288,8000000.0
2006-06-15 21:03:00,5.90332,5.90387,5.90307,5.90352,19000000.0
2006-06-15 21:04:00,5.90333,5.90467,5.90301,5.90467,18000000.0
2006-06-15 21:05:00,5.90469,5.90469,5.90315,5.90379,14000000.0
2006-06-15 21:06:00,5.90381,5.90404,5.90333,5.90369,12000000.0
2006-06-15 21:07:00,5.90359,5.90453,5.90353,5.90378,10000000.0
2006-06-15 21:08:00,5.90376,5.90454,5.90376,5.90426,14000000.0
2006-06-15 21:09:00,5.90448,5.90508,5.90361,5.90361,16000000.0
2006-06-15 21:10:00,5.903,5.90398,5.903,5.90398,15000000.0
2006-06-15 21:11:00,5.90446,5.90511,5.90369,5.90382,13000000.0
2006-06-15 21:12:00,5.90445,5.90513,5.90431,5.9051,10000000.0
2006-06-15 21:13:00,5.90496,5.90543,5.9036,5.90421,14000000.0
2006-06-15 21:14:00,5.90436,5.90541,5.90433,5.90541,10000000.0
2006-06-15 21:15:00,5.90589,5.90589,5.90416,5.90416,15000000.0
2006-06-15 21:16:00,5.90436,5.90524,5.90373,5.90415,11000000.0
2006-06-15 21:17:00,5.9045,5.90522,5.9042,5.90502,13000000.0
2006-06-15 21:18:00,5.90479,5.90513,5.90416,5.90512,17000000.0
2006-06-15 21:19:00,5.90467,5.90524,5.90389,5.90473,12000000.0
2006-06-15 21:20:00,5.90441,5.90455,5.90411,5.90435,14000000.0
2006-06-15 21:21:00,5.90586,5.90586,5.90452,5.90452,11000000.0
2006-06-15 21:22:00,5.90434,5.90531,5.90434,5.90443,9000000.0
2006-06-15 21:23:00,5.90437,5.90498,5.90425,5.90478,7000000.0
2006-06-15 21:24:00,5.90423,5.90456,5.90345,5.90368,11000000.0
2006-06-15 21:25:00,5.90379,5.90385,5.90363,5.90375,7000000.0
2006-06-15 21:26:00,5.90331,5.90409,5.90277,5.90347,13000000.0
2006-06-15 21:27:00,5.90364,5.90368,5.90349,5.90358,11000000.0
2006-06-15 21:28:00,5.90381,5.90461,5.90275,5.90321,15000000.0
2006-06-15 21:29:00,5.9036,5.90435,5.90273,5.90273,12000000.0
2006-06-15 21:30:00,5.90383,5.90475,5.90283,5.90283,10000000.0
2006-06-15 21:31:00,5.90274,5.90389,5.90274,5.90377,10000000.0
2006-06-15 21:32:00,5.90369,5.90408,5.90293,5.90408,12000000.0
2006-06-15 21:33:00,5.90314,5.90422,5.90195,5.90239,19000000.0
2006-06-15 21:34:00,5.90241,5.90324,5.9022,5.90293,8000000.0
2006-06-15 21:35:00,5.90274,5.90378,5.90242,5.90259,20000000.0
2006-06-15 21:36:00,5.90257,5.90402,5.90246,5.90246,19000000.0
2006-06-15 21:37:00,5.90271,5.90376,5.90244,5.90376,19000000.0
2006-06-15 21:38:00,5.9038,5.9038,5.90244,5.90249,13000000.0
2006-06-15 21:39:00,5.9028,5.90385,5.9025,5.90305,17000000.0
2006-06-15 21:40:00,5.90331,5.90382,5.90319,5.90367,7000000.0
2006-06-15 21:41:00,5.90325,5.9039,5.90265,5.9031,11000000.0
2006-06-15 21:42:00,5.90302,5.9036,5.90237,5.90352,18000000.0
2006-06-15 21:43:00,5.90255,5.9046,5.90255,5.90392,13000000.0
2006-06-15 21:44:00,5.90433,5.90493,5.90329,5.90418,16000000.0
2006-06-15 21:45:00,5.90397,5.90427,5.90293,5.9041,11000000.0
2006-06-15 21:46:00,5.90379,5.90435,5.90319,5.90319,13000000.0
2006-06-15 21:47:00,5.90343,5.90401,5.90299,5.90299,13000000.0
2006-06-15 21:48:00,5.90298,5.90426,5.90298,5.90326,17000000.0
2006-06-15 21:49:00,5.90364,5.90423,5.90293,5.90293,8000000.0
2006-06-15 21:50:00,5.90325,5.90412,5.90308,5.90331,11000000.0
2006-06-15 21:51:00,5.9034,5.90386,5.90271,5.90386,13000000.0
2006-06-15 21:52:00,5.90355,5.90355,5.90171,5.90171,13000000.0
2006-06-15 21:53:00,5.90279,5.90287,5.90158,5.90205,14000000.0
2006-06-15 21:54:00,5.90151,5.90198,5.90067,5.90104,11000000.0
2006-06-15 21:55:00,5.90105,5.90193,5.9005,5.90103,17000000.0
2006-06-15 21:56:00,5.9012,5.9031,5.9012,5.9031,12000000.0
2006-06-15 21:57:00,5.90154,5.90201,5.90131,5.90197,16000000.0
2006-06-15 21:58:00,5.90181,5.9021,5.90119,5.90119,9000000.0
2006-06-15 21:59:00,5.90165,5.90339,5.9012,5.90216,18000000.0
2006-06-15 22:00:00,5.90217,5.90371,5.90217,5.90371,13000000.0
2006-06-15 22:01:00,5.90275,5.90275,5.9012,5.9012,11000000.0
2006-06-15 22:02:00,5.90142,5.90234,5.90071,5.90082,17000000.0
2006-06-15 22:03:00,5.9012,5.90252,5.90117,5.90117,23000000.0
2006-06-15 22:04:00,5.90135,5.90219,5.90096,5.90127,15000000.0
2006-06-15 22:05:00,5.9009,5.90154,5.9004,5.90108,14000000.0
2006-06-15 22:06:00,5.90108,5.90108,5.89939,5.90017,15000000.0
2006-06-15 22:07:00,5.90022,5.90082,5.89949,5.90014,9000000.0
2006-06-15 22:08:00,5.9,5.90124,5.89913,5.90065,18000000.0
2006-06-15 22:09:00,5.89991,5.90006,5.89849,5.89887,11000000.0
2006-06-15 22:10:00,5.89957,5.89983,5.89885,5.89938,7000000.0
2006-06-15 22:11:00,5.89919,5.89985,5.89841,5.89944,8000000.0
2006-06-15 22:12:00,5.89834,5.89909,5.89747,5.89864,16000000.0
2006-06-15 22:13:00,5.89915,5.89915,5.89719,5.89796,24000000.0
2006-06-15 22:14:00,5.89756,5.89889,5.89737,5.89879,9000000.0
2006-06-15 22:15:00,5.89871,5.89871,5.89749,5.89749,10000000.0
2006-06-15 22:16:00,5.89845,5.89865,5.89738,5.89812,13000000.0
2006-06-15 22:17:00,5.89786,5.8987,5.89752,5.89761,20000000.0
2006-06-15 22:18:00,5.8986,5.89921,5.89776,5.89776,11000000.0
2006-06-15 22:19:00,5.89749,5.89855,5.89685,5.89783,15000000.0
2006-06-15 22:20:00,5.89705,5.89769,5.89635,5.89639,16000000.0
2006-06-15 22:21:00,5.89655,5.89802,5.89638,5.89717,12000000.0
2006-06-15 22:22:00,5.89856,5.89856,5.89683,5.89683,14000000.0
2006-06-15 22:23:00,5.89803,5.89894,5.89741,5.8981,11000000.0
2006-06-15 22:24:00,5.89799,5.89799,5.89727,5.89782,16000000.0
2006-06-15 22:25:00,5.89855,5.89855,5.8978,5.89807,14000000.0
2006-06-15 22:26:00,5.89846,5.89922,5.89833,5.89877,10000000.0
2006-06-15 22:27:00,5.89816,5.89864,5.89762,5.89864,14000000.0
2006-06-15 22:28:00,5.89849,5.89872,5.89734,5.89764,12000000.0
2006-06-15 22:29:00,5.8979,5.89955,5.8979,5.8993,13000000.0
2006-06-15 22:30:00,5.8976,5.89878,5.8976,5.89792,8000000.0
2006-06-15 22:31:00,5.89815,5.89932,5.89814,5.89863,11000000.0
2006-06-15 22:32:00,5.89858,5.8999,5.89858,5.8999,20000000.0
2006-06-15 22:33:00,5.89961,5.89961,5.89805,5.89822,11000000.0
2006-06-15 22:34:00,5.8986,5.89909,5.89745,5.89745,10000000.0
2006-06-15 22:35:00,5.89759,5.89841,5.89744,5.89831,13000000.0
2006-06-15 22:36:00,5.89859,5.89975,5.89859,5.89885,9000000.0
2006-06-15 22:37:00,5.89835,5.89927,5.89785,5.898,13000000.0
2006-06-15 22:38:00,5.89773,5.89849,5.89629,5.89629,9000000.0
2006-06-15 22:39:00,5.89464,5.89548,5.89428,5.89496,12000000.0
2006-06-15 22:40:00,5.89471,5.89524,5.89414,5.89474,9000000.0
2006-06-15 22:41:00,5.89507,5.89538,5.89343,5.89343,14000000.0
2006-06-15 22:42:00,5.89403,5.89403,5.89195,5.89317,13000000.0
2006-06-15 22:43:00,5.89347,5.89356,5.89229,5.89307,12000000.0
2006-06-15 22:44:00,5.89201,5.89377,5.89193,5.89332,15000000.0
2006-06-15 22:45:00,5.89339,5.89444,5.89277,5.89358,13000000.0
2006-06-15 22:46:00,5.89333,5.89354,5.8923,5.89241,14000000.0
2006-06-15 22:47:00,5.89283,5.89299,5.89162,5.8925,15000000.0
2006-06-15 22:48:00,5.89184,5.89252,5.89133,5.89177,13000000.0
2006-06-15 22:49:00,5.89208,5.89244,5.89117,5.89171,13000000.0
2006-06-15 22:50:00,5.89173,5.89285,5.89038,5.89124,15000000.0
2006-06-15 22:51:00,5.89163,5.89268,5.89153,5.8918,14000000.0
2006-06-15 22:52:00,5.89214,5.89311,5.89164,5.89279,9000000.0
2006-06-15 22:53:00,5.8926,5.89308,5.89175,5.89191,15000000.0
2006-06-15 22:54:00,5.8932,5.89363,5.89213,5.89292,17000000.0
2006-06-15 22:55:00,5.89281,5.89285,5.89257,5.89257,16000000.0
2006-06-15 22:56:00,5.89277,5.89348,5.89171,5.89171,13000000.0
2006-06-15 22:57:00,5.89202,5.89306,5.89202,5.89239,8000000.0
2006-06-15 22:58:00,5.89251,5.89303,5.89201,5.89283,8000000.0
2006-06-15 22:59:00,5.89296,5.89342,5.89174,5.8927,19000000.0
2006-06-15 23:00:00,5.89298,5.89375,5.89249,5.89297,10000000.0
2006-06-15 23:01:00,5.8928,5.89296,5.89199,5.89296,7000000.0
2006-06-15 23:02:00,5.89344,5.89383,5.89223,5.89314,15000000.0
2006-06-15 23:03:00,5.89323,5.89459,5.89269,5.89368,17000000.0
2006-06-15 23:04:00,5.89297,5.8938,5.8927,5.89348,19000000.0
2006-06-15 23:05:00,5.89293,5.89384,5.89255,5.89255,9000000.0
2006-06-15 23:06:00,5.8928,5.89414,5.89268,5.89268,12000000.0
2006-06-15 23:07:00,5.89287,5.89363,5.89272,5.89272,14000000.0
2006-06-15 23:08:00,5.89299,5.89395,5.89299,5.8939,16000000.0
2006-06-15 23:09:00,5.89427,5.89446,5.89419,5.89424,9000000.0
2006-06-15 23:10:00,5.89409,5.89432,5.89409,5.89428,12000000.0
2006-06-15 23:11:00,5.89408,5.8944,5.89397,5.89407,14000000.0
2006-06-15 23:12:00,5.89438,5.89467,5.89396,5.89396,7000000.0
2006-06-15 23:13:00,5.89402,5.89457,5.89402,5.89457,14000000.0
2006-06-15 23:14:00,5.89468,5.89486,5.89402,5.89402,19000000.0
2006-06-15 23:15:00,5.89438,5.89478,5.89415,5.89447,13000000.0
2006-06-15 23:16:00,5.89439,5.89475,5.89439,5.89472,15000000.0
2006-06-15 23:17:00,5.8948,5.89482,5.89447,5.89463,11000000.0
2006-06-15 23:18:00,5.89422,5.8945,5.89413,5.8945,12000000.0
2006-06-15 23:19:00,5.89434,5.89447,5.89427,5.89447,14000000.0
2006-06-15 23:20:00,5.89436,5.89447,5.89413,5.89447,19000000.0
2006-06-15 23:21:00,5.8943,5.89456,5.89422,5.89456,7000000.0
2006-06-15 23:22:00,5.89448,5.89448,5.89414,5.89429,15000000.0
2006-06-15 23:23:00,5.89434,5.89455,5.89433,5.89455,11000000.0
2006-06-15 23:24:00,5.8943,5.89465,5.8943,5.89443,14000000.0
2006-06-15 23:25:00,5.89439,5.89451,5.89423,5.89425,11000000.0
2006-06-15 23:26:00,5.89451,5.89451,5.89417,5.89428,14000000.0
2006-06-15 23:27:00,5.89415,5.89443,5.89415,5.89436,11000000.0
2006-06-15 23:28:00,5.89431,5.89449,5.89414,5.8943,12000000.0
2006-06-15 23:29:00,5.89448,5.89448,5.89415,5.89415,16000000.0
2006-06-15 23:30:00,5.89438,5.8945,5.89422,5.89445,20000000.0
2006-06-15 23:31:00,5.89438,5.89445,5.89423,5.89439,11000000.0
2006-06-15 23:32:00,5.89438,5.89453,5.8942,5.89446,16000000.0
2006-06-15 23:33:00,5.8945,5.8945,5.89419,5.8943,12000000.0
2006-06-15 23:34:00,5.89421,5.89445,5.89414,5.89414,13000000.0
2006-06-15 23:35:00,5.89424,5.89437,5.89413,5.89413,9000000.0
2006-06-15 23:36:00,5.8945,5.89457,5.89436,5.89444,9000000.0
2006-06-15 23:37:00,5.89451,5.89455,5.89428,5.8944,14000000.0
2006-06-15 23:38:00,5.89425,5.8945,5.89422,5.8945,13000000.0
2006-06-15 23:39:00,5.89608,5.89644,5.89606,5.89629,17000000.0
2006-06-15 23:40:00,5.89627,5.89644,5.89555,5.89621,12000000.0
2006-06-15 23:41:00,5.89551,5.89586,5.89474,5.89586,17000000.0
2006-06-15 23:42:00,5.89584,5.89626,5.89479,5.89544,22000000.0
2006-06-15 23:43:00,5.89544,5.89578,5.89512,5.89512,15000000.0
2006-06-15 23:44:00,5.8957,5.89629,5.89553,5.8961,14000000.0
2006-06-15 23:45:00,5.89596,5.89614,5.89582,5.89607,20000000.0
2006-06-15 23:46:00,5.89563,5.89563,5.89378,5.89496,14000000.0
2006-06-15 23:47:00,5.89498,5.89498,5.89353,5.89462,10000000.0
2006-06-15 23:48:00,5.89439,5.89439,5.89299,5.89369,18000000.0
2006-06-15 23:49:00,5.89357,5.89373,5.89281,5.89336,14000000.0
2006-06-15 23:50:00,5.89354,5.89365,5.89334,5.89345,13000000.0
2006-06-15 23:51:00,5.89362,5.89411,5.89355,5.8939,8000000.0
2006-06-15 23:52:00,5.89428,5.89474,5.89382,5.8942,16000000.0
2006-06-15 23:53:00,5.89449,5.89474,5.89418,5.89418,18000000.0
2006-06-15 23:54:00,5.89375,5.89404,5.89375,5.89404,12000000.0
2006-06-15 23:55:00,5.89415,5.89534,5.89415,5.89437,19000000.0
2006-06-15 23:56:00,5.8942,5.89493,5.89418,5.89439,14000000.0
2006-06-15 23:57:00,5.89431,5.89498,5.89386,5.89442,16000000.0
2006-06-15 23:58:00,5.89368,5.89401,5.89368,5.89379,13000000.0
2006-06-15 23:59:00,5.89383,5.89406,5.89379,5.89382,14000000.0
2006-06-16 00:00:00,5.89399,5.89471,5.89348,5.89397,17000000.0
2006-06-16 00:01:00,5.89416,5.89486,5.89406,5.89422,12000000.0
2006-06-16 00:02:00,5.89418,5.89483,5.89418,5.89481,15000000.0
2006-06-16 00:03:00,5.89465,5.89465,5.89389,5.89403,14000000.0
2006-06-16 00:04:00,5.89394,5.89502,5.89394,5.89502,12000000.0
2006-06-16 00:05:00,5.89503,5.89572,5.89497,5.89564,12000000.0
2006-06-16 00:06:00,5.8957,5.8958,5.89552,5.89575,12000000.0
2006-06-16 00:07:00,5.89578,5.89598,5.89568,5.89598,11000000.0
2006-06-16 00:08:00,5.8958,5.89604,5.89526,5.89526,15000000.0
2006-06-16 00:09:00,5.89506,5.89655,5.89506,5.89655,12000000.0
2006-06-16 00:10:00,5.89615,5.89711,5.89603,5.8969,19000000.0
2006-06-16 00:11:00,5.89707,5.89722,5.89705,5.89705,8000000.0
2006-06-16 00:12:00,5.89726,5.89731,5.89701,5.89701,9000000.0
2006-06-16 00:13:00,5.89659,5.89666,5.89538,5.89556,13000000.0
2006-06-16 00:14:00,5.89646,5.89671,5.89627,5.8966,14000000.0
2006-06-16 00:15:00,5.89637,5.89645,5.89545,5.89547,12000000.0
2006-06-16 00:16:00,5.89605,5.89653,5.89605,5.89651,12000000.0
2006-06-16 00:17:00,5.8967,5.89675,5.89654,5.89654,10000000.0
2006-06-16 00:18:00,5.89665,5.89673,5.89645,5.89645,19000000.0
2006-06-16 00:19:00,5.89636,5.8965,5.89603,5.89608,12000000.0
2006-06-16 00:20:00,5.89599,5.89659,5.89599,5.89602,11000000.0
2006-06-16 00:21:00,5.89622,5.89653,5.896,5.89624,14000000.0
2006-06-16 00:22:00,5.89575,5.89575,5.89504,5.89567,13000000.0
2006-06-16 00:23:00,5.89563,5.89586,5.89552,5.89567,13000000.0
2006-06-16 00:24:00,5.89574,5.89577,5.89551,5.89568,9000000.0
2006-06-16 00:25:00,5.89548,5.89574,5.89548,5.89561,13000000.0
2006-06-16 00:26:00,5.89513,5.89544,5.89456,5.89488,14000000.0
2006-06-16 00:27:00,5.89481,5.89481,5.8929,5.89424,15000000.0
2006-06-16 00:28:00,5.89395,5.89446,5.89327,5.89327,7000000.0
2006-06-16 00:29:00,5.89348,5.89401,5.89348,5.89401,17000000.0
2006-06-16 00:30:00,5.8943,5.89446,5.89399,5.89426,9000000.0
2006-06-16 00:31:00,5.89428,5.89441,5.89326,5.8944,13000000.0
2006-06-16 00:32:00,5.89416,5.89416,5.8934,5.8934,8000000.0
2006-06-16 00:33:00,5.89319,5.8938,5.89301,5.89376,19000000.0
2006-06-16 00:34:00,5.89335,5.89382,5.89265,5.89365,15000000.0
2006-06-16 00:35:00,5.89401,5.8942,5.89366,5.89387,12000000.0
2006-06-16 00:36:00,5.89383,5.89431,5.89326,5.89402,15000000.0
2006-06-16 00:37:00,5.89399,5.89438,5.89306,5.89421,15000000.0
2006-06-16 00:38:00,5.89369,5.89438,5.89364,5.89434,18000000.0
2006-06-16 00:39:00,5.89394,5.89434,5.89359,5.89359,20000000.0
2006-06-16 00:40:00,5.89317,5.8934,5.89235,5.89313,10000000.0
2006-06-16 00:41:00,5.89323,5.89349,5.89252,5.89327,9000000.0
2006-06-16 00:42:00,5.89294,5.89334,5.89256,5.89333,16000000.0
2006-06-16 00:43:00,5.89313,5.89313,5.89166,5.89202,16000000.0
2006-06-16 00:44:00,5.89213,5.89275,5.89176,5.89176,10000000.0
2006-06-16 00:45:00,5.89207,5.89335,5.89207,5.89285,16000000.0
2006-06-16 00:46:00,5.89337,5.89346,5.89314,5.89333,12000000.0
2006-06-16 00:47:00,5.89313,5.89313,5.89243,5.89298,8000000.0
2006-06-16 00:48:00,5.89293,5.89327,5.89192,5.89195,16000000.0
2006-06-16 00:49:00,5.89207,5.89313,5.89207,5.89313,11000000.0
2006-06-16 00:50:00,5.89318,5.89368,5.89277,5.89277,9000000.0
2006-06-16 00:51:00,5.89285,5.89358,5.89284,5.89321,9000000.0
2006-06-16 00:52:00,5.89317,5.89359,5.89245,5.89257,18000000.0
2006-06-16 00:53:00,5.89338,5.89385,5.89298,5.8935,12000000.0
2006-06-16 00:54:00,5.89363,5.89375,5.89254,5.89297,12000000.0
2006-06-16 00:55:00,5.89342,5.89342,5.89228,5.89285,11000000.0
2006-06-16 00:56:00,5.89263,5.89319,5.89234,5.89289,14000000.0
2006-06-16 00:57:00,5.89278,5.89278,5.89186,5.89215,15000000.0
2006-06-16 00:58:00,5.89195,5.89262,5.89127,5.89189,9000000.0
2006-06-16 00:59:00,5.89235,5.89235,5.89081,5.89081,17000000.0
2006-06-16 01:00:00,5.89088,5.89164,5.89071,5.89137,12000000.0
2006-06-16 01:01:00,5.89115,5.89166,5.89049,5.89071,15000000.0
2006-06-16 01:02:00,5.89139,5.89139,5.89018,5.89018,10000000.0
2006-06-16 01:03:00,5.89135,5.89135,5.88993,5.89018,13000000.0
2006-06-16 01:04:00,5.89001,5.89094,5.89001,5.89057,13000000.0
2006-06-16 01:05:00,5.8908,5.89154,5.89023,5.89075,13000000.0
2006-06-16 01:06:00,5.89065,5.89188,5.89043,5.89147,12000000.0
2006-06-16 01:07:00,5.89142,5.89198,5.89082,5.89082,13000000.0
2006-06-16 01:08:00,5.89177,5.89183,5.89044,5.8915,15000000.0
2006-06-16 01:09:00,5.89158,5.89204,5.89099,5.89144,17000000.0
2006-06-16 01:10:00,5.89155,5.89191,5.89155,5.89182,10000000.0
2006-06-16 01:11:00,5.89161,5.8919,5.89114,5.89188,11000000.0
2006-06-16 01:12:00,5.89173,5.89258,5.89165,5.89201,10000000.0
2006-06-16 01:13:00,5.8922,5.89254,5.89161,5.89167,11000000.0
2006-06-16 01:14:00,5.89181,5.89233,5.89106,5.89233,13000000.0
2006-06-16 01:15:00,5.89268,5.89272,5.89193,5.89217,9000000.0
2006-06-16 01:16:00,5.89117,5.8923,5.89117,5.8923,12000000.0
2006-06-16 01:17:00,5.89248,5.89251,5.89175,5.8923,11000000.0
2006-06-16 01:18:00,5.89207,5.89226,5.89131,5.89223,12000000.0
2006-06-16 01:19:00,5.89227,5.89305,5.8918,5.8918,19000000.0
2006-06-16 01:20:00,5.89149,5.8924,5.89149,5.89217,11000000.0
2006-06-16 01:21:00,5.89215,5.89217,5.89133,5.89208,12000000.0
2006-06-16 01:22:00,5.89197,5.89209,5.89182,5.89209,9000000.0
2006-06-16 01:23:00,5.89221,5.89253,5.89154,5.89236,13000000.0
2006-06-16 01:24:00,5.89235,5.89235,5.89086,5.89139,14000000.0
2006-06-16 01:25:00,5.89109,5.89161,5.8907,5.89161,11000000.0
2006-06-16 01:26:00,5.89147,5.89147,5.89012,5.89104,10000000.0
2006-06-16 01:27:00,5.89105,5.89129,5.89104,5.89118,17000000.0
2006-06-16 01:28:00,5.89086,5.89127,5.89005,5.89114,13000000.0
2006-06-16 01:29:00,5.89106,5.89159,5.89067,5.89149,19000000.0
2006-06-16 01:30:00,5.89149,5.89149,5.88997,5.89066,15000000.0
2006-06-16 01:31:00,5.89058,5.89071,5.89044,5.89058,15000000.0
2006-06-16 01:32:00,5.8908,5.89126,5.89021,5.89113,12000000.0
2006-06-16 01:33:00,5.89083,5.89086,5.89047,5.89054,8000000.0
2006-06-16 01:34:00,5.89094,5.89123,5.8904,5.89117,18000000.0
2006-06-16 01:35:00,5.89083,5.89103,5.89071,5.89103,12000000.0
2006-06-16 01:36:00,5.89078,5.89101,5.88981,5.88981,16000000.0
2006-06-16 01:37:00,5.8897,5.89077,5.88947,5.89077,15000000.0
2006-06-16 01:38:00,5.89057,5.8906,5.88979,5.89042,18000000.0
2006-06-16 01:39:00,5.8911,5.89142,5.8897,5.89051,10000000.0
2006-06-16 01:40:00,5.89054,5.89162,5.89031,5.89136,11000000.0
2006-06-16 01:41:00,5.89077,5.89165,5.89065,5.89065,16000000.0
2006-06-16 01:42:00,5.89093,5.89127,5.89035,5.8911,14000000.0
2006-06-16 01:43:00,5.89091,5.89105,5.89006,5.89105,16000000.0
2006-06-16 01:44:00,5.89114,5.89121,5.88987,5.88987,15000000.0
2006-06-16 01:45:00,5.88998,5.8905,5.8897,5.89026,16000000.0
2006-06-16 01:46:00,5.89024,5.89075,5.88962,5.88962,9000000.0
2006-06-16 01:47:00,5.8904,5.89074,5.88951,5.89073,17000000.0
2006-06-16 01:48:00,5.89095,5.89095,5.88981,5.89067,16000000.0
2006-06-16 01:49:00,5.89029,5.89044,5.88974,5.89009,10000000.0
2006-06-16 01:50:00,5.88974,5.88989,5.88853,5.88853,11000000.0
2006-06-16 01:51:00,5.88837,5.88972,5.88837,5.88955,12000000.0
2006-06-16 01:52:00,5.89006,5.89099,5.88987,5.89099,12000000.0
2006-06-16 01:53:00,5.89005,5.89107,5.88991,5.89064,18000000.0
2006-06-16 01:54:00,5.89046,5.89046,5.88925,5.88953,14000000.0
2006-06-16 01:55:00,5.88899,5.88933,5.88865,5.8891,18000000.0
2006-06-16 01:56:00,5.88935,5.89028,5.88926,5.88978,8000000.0
2006-06-16 01:57:00,5.88912,5.88979,5.88829,5.88911,13000000.0
2006-06-16 01:58:00,5.88956,5.88992,5.88829,5.88829,11000000.0
2006-06-16 01:59:00,5.88817,5.88917,5.88817,5.88917,11000000.0
2006-06-16 02:00:00,5.88881,5.88938,5.88853,5.88928,16000000.0
2006-06-16 02:01:00,5.8891,5.8891,5.88841,5.88896,21000000.0
2006-06-16 02:02:00,5.88903,5.88918,5.88835,5.88908,10000000.0
2006-06-16 02:03:00,5.8893,5.88939,5.88846,5.88939,8000000.0
2006-06-16 02:04:00,5.88835,5.88941,5.88805,5.88888,14000000.0
2006-06-16 02:05:00,5.88865,5.88865,5.88837,5.88837,14000000.0
2006-06-16 02:06:00,5.88856,5.88866,5.88765,5.88857,15000000.0
2006-06-16 02:07:00,5.88848,5.8887,5.88792,5.88841,10000000.0
2006-06-16 02:08:00,5.88903,5.88908,5.88772,5.88772,16000000.0
2006-06-16 02:09:00,5.88811,5.88918,5.888,5.88906,18000000.0
2006-06-16 02:10:00,5.8885,5.88946,5.88837,5.88858,16000000.0
2006-06-16 02:11:00,5.88917,5.8902,5.88917,5.88976,14000000.0
2006-06-16 02:12:00,5.8899,5.8899,5.88882,5.8894,10000000.0
2006-06-16 02:13:00,5.88912,5.88935,5.8885,5.88881,15000000.0
2006-06-16 02:14:00,5.88862,5.88974,5.88862,5.88888,19000000.0
2006-06-16 02:15:00,5.88964,5.88964,5.88813,5.88813,12000000.0
2006-06-16 02:16:00,5.88828,5.88928,5.8881,5.88878,18000000.0
2006-06-16 02:17:00,5.88904,5.88925,5.88835,5.88835,14000000.0
2006-06-16 02:18:00,5.88858,5.88943,5.88842,5.88861,12000000.0
2006-06-16 02:19:00,5.88864,5.88997,5.88837,5.88933,14000000.0
2006-06-16 02:20:00,5.88992,5.89015,5.88874,5.88989,13000000.0
2006-06-16 02:21:00,5.88948,5.8898,5.88857,5.8898,15000000.0
2006-06-16 02:22:00,5.88975,5.88975,5.889,5.88906,13000000.0
2006-06-16 02:23:00,5.88892,5.88977,5.88873,5.88944,16000000.0
2006-06-16 02:24:00,5.88916,5.88916,5.88824,5.88859,17000000.0
2006-06-16 02:25:00,5.88912,5.88926,5.88827,5.88906,10000000.0
2006-06-16 02:26:00,5.88913,5.88992,5.88898,5.88969,13000000.0
2006-06-16 02:27:00,5.88954,5.88954,5.88855,5.88855,7000000.0
2006-06-16 02:28:00,5.88975,5.88975,5.88825,5.88891,9000000.0
2006-06-16 02:29:00,5.88885,5.8895,5.88784,5.88795,20000000.0
2006-06-16 02:30:00,5.88837,5.88837,5.88775,5.88778,11000000.0
2006-06-16 02:31:00,5.8882,5.88834,5.8871,5.88834,9000000.0
2006-06-16 02:32:00,5.88874,5.88874,5.8885,5.88861,13000000.0
2006-06-16 02:33:00,5.88845,5.8888,5.88845,5.88864,14000000.0
2006-06-16 02:34:00,5.88869,5.88879,5.88856,5.88875,17000000.0
2006-06-16 02:35:00,5.88854,5.88887,5.88845,5.88867,15000000.0
2006-06-16 02:36:00,5.88866,5.88879,5.88856,5.88873,14000000.0
2006-06-16 02:37:00,5.88911,5.88972,5.88834,5.88834,13000000.0
2006-06-16 02:38:00,5.88908,5.88931,5.88818,5.88848,14000000.0
2006-06-16 02:39:00,5.88844,5.88946,5.88827,5.88917,15000000.0
2006-06-16 02:40:00,5.88809,5.88916,5.88772,5.88878,12000000.0
2006-06-16 02:41:00,5.88921,5.8898,5.8883,5.8898,13000000.0
2006-06-16 02:42:00,5.88821,5.88864,5.88755,5.88812,16000000.0
2006-06-16 02:43:00,5.88819,5.88823,5.88664,5.88738,18000000.0
2006-06-16 02:44:00,5.88764,5.88764,5.88653,5.88755,10000000.0
2006-06-16 02:45:00,5.88785,5.88785,5.8874,5.8877,14000000.0
2006-06-16 02:46:00,5.88724,5.88735,5.88639,5.88642,18000000.0
2006-06-16 02:47:00,5.88666,5.88733,5.88647,5.88723,17000000.0
2006-06-16 02:48:00,5.88733,5.88733,5.88647,5.88709,7000000.0
2006-06-16 02:49:00,5.88723,5.88723,5.88637,5.88702,13000000.0
2006-06-16 02:50:00,5.88618,5.88744,5.88618,5.88677,14000000.0
2006-06-16 02:51:00,5.88698,5.88729,5.88662,5.88679,15000000.0
2006-06-16 02:52:00,5.88696,5.88782,5.88668,5.88782,15000000.0
2006-06-16 02:53:00,5.88708,5.88773,5.88708,5.88773,9000000.0
2006-06-16 02:54:00,5.88771,5.88854,5.88739,5.8882,13000000.0
2006-06-16 02:55:00,5.88846,5.8885,5.88722,5.88845,11000000.0
2006-06-16 02:56:00,5.88785,5.88865,5.88752,5.88752,18000000.0
2006-06-16 02:57:00,5.88767,5.88796,5.88683,5.88796,13000000.0
2006-06-16 02:58:00,5.88678,5.88755,5.8866,5.88719,9000000.0
2006-06-16 02:59:00,5.88748,5.88788,5.88679,5.88771,14000000.0
2006-06-16 03:00:00,5.88817,5.88841,5.88725,5.88795,11000000.0
2006-06-16 03:01:00,5.88715,5.888,5.88683,5.888,11000000.0
2006-06-16 03:02:00,5.88816,5.88871,5.88807,5.88871,11000000.0
2006-06-16 03:03:00,5.88858,5.88888,5.888,5.88888,23000000.0
2006-06-16 03:04:00,5.88826,5.88848,5.88776,5.88807,11000000.0
2006-06-16 03:05:00,5.88808,5.88854,5.88788,5.88854,17000000.0
2006-06-16 03:06:00,5.88848,5.88895,5.88848,5.88895,9000000.0
2006-06-16 03:07:00,5.88892,5.88893,5.88864,5.88864,15000000.0
2006-06-16 03:08:00,5.88865,5.88889,5.88812,5.88889,12000000.0
2006-06-16 03:09:00,5.88899,5.88915,5.88802,5.88915,15000000.0
2006-06-16 03:10:00,5.88902,5.88928,5.88798,5.88887,19000000.0
2006-06-16 03:11:00,5.88907,5.88977,5.88847,5.88847,15000000.0
2006-06-16 03:12:00,5.88956,5.88995,5.88898,5.88898,18000000.0
2006-06-16 03:13:00,5.88969,5.89008,5.88938,5.88966,18000000.0
2006-06-16 03:14:00,5.88927,5.89019,5.88927,5.89019,10000000.0
2006-06-16 03:15:00,5.89011,5.8913,5.88971,5.89127,7000000.0
2006-06-16 03:16:00,5.89126,5.89126,5.8904,5.89115,8000000.0
2006-06-16 03:17:00,5.89093,5.89096,5.89036,5.89096,10000000.0
2006-06-16 03:18:00,5.89101,5.89126,5.89045,5.89092,15000000.0
2006-06-16 03:19:00,5.89094,5.89109,5.89035,5.89109,10000000.0
2006-06-16 03:20:00,5.89109,5.89138,5.89021,5.89098,16000000.0
2006-06-16 03:21:00,5.89125,5.89128,5.89105,5.89109,11000000.0
2006-06-16 03:22:00,5.89103,5.89103,5.89043,5.89043,10000000.0
2006-06-16 03:23:00,5.89093,5.89108,5.89002,5.89048,12000000.0
2006-06-16 03:24:00,5.89071,5.89071,5.89024,5.89035,13000000.0
2006-06-16 03:25:00,5.89028,5.89028,5.88998,5.8901,11000000.0
2006-06-16 03:26:00,5.89009,5.89029,5.88998,5.89003,13000000.0
2006-06-16 03:27:00,5.89011,5.89027,5.89005,5.89025,14000000.0
2006-06-16 03:28:00,5.89016,5.89038,5.89012,5.89012,18000000.0
2006-06-16 03:29:00,5.88994,5.89013,5.88924,5.88969,15000000.0
2006-06-16 03:30:00,5.89003,5.89016,5.88948,5.88972,10000000.0
2006-06-16 03:31:00,5.88988,5.88992,5.88871,5.8891,13000000.0
2006-06-16 03:32:00,5.88974,5.89013,5.88872,5.8893,16000000.0
2006-06-16 03:33:00,5.88941,5.88978,5.88912,5.88948,13000000.0
2006-06-16 03:34:00,5.88953,5.88953,5.88847,5.88847,16000000.0
2006-06-16 03:35:00,5.88906,5.88948,5.88851,5.88948,10000000.0
2006-06-16 03:36:00,5.88929,5.88959,5.88844,5.88898,11000000.0
2006-06-16 03:37:00,5.88856,5.8888,5.88781,5.88861,13000000.0
2006-06-16 03:38:00,5.88868,5.88879,5.88854,5.88861,13000000.0
2006-06-16 03:39:00,5.88864,5.88931,5.88831,5.88847,13000000.0
2006-06-16 03:40:00,5.88857,5.889,5.88845,5.889,12000000.0
2006-06-16 03:41:00,5.88935,5.88935,5.8885,5.88881,16000000.0
2006-06-16 03:42:00,5.88863,5.88892,5.88819,5.88827,21000000.0
2006-06-16 03:43:00,5.88824,5.88925,5.88824,5.88917,18000000.0
2006-06-16 03:44:00,5.88923,5.88945,5.88887,5.88931,15000000.0
2006-06-16 03:45:00,5.88904,5.88913,5.88877,5.88895,9000000.0
2006-06-16 03:46:00,5.88973,5.88973,5.88858,5.88949,8000000.0
2006-06-16 03:47:00,5.88955,5.88966,5.88938,5.88955,11000000.0
2006-06-16 03:48:00,5.88961,5.88972,5.8895,5.88954,9000000.0
2006-06-16 03:49:00,5.88959,5.88991,5.88907,5.88988,16000000.0
2006-06-16 03:50:00,5.88953,5.88979,5.88874,5.88979,19000000.0
2006-06-16 03:51:00,5.88984,5.88984,5.88846,5.88872,9000000.0
2006-06-16 03:52:00,5.88872,5.88898,5.88872,5.88888,19000000.0
2006-06-16 03:53:00,5.88881,5.88882,5.88856,5.88856,10000000.0
2006-06-16 03:54:00,5.88876,5.88928,5.8887,5.88918,17000000.0
2006-06-16 03:55:00,5.88901,5.88942,5.88838,5.88886,16000000.0
2006-06-16 03:56:00,5.88888,5.88922,5.88844,5.88857,7000000.0
2006-06-16 03:57:00,5.88869,5.88899,5.88841,5.88882,11000000.0
2006-06-16 03:58:00,5.88921,5.88976,5.88879,5.88953,12000000.0
2006-06-16 03:59:00,5.8894,5.88961,5.88852,5.88879,17000000.0
2006-06-16 04:00:00,5.88859,5.88956,5.88847,5.88956,12000000.0
2006-06-16 04:01:00,5.88941,5.88941,5.88825,5.88905,16000000.0
2006-06-16 04:02:00,5.88828,5.88854,5.88746,5.88772,14000000.0
2006-06-16 04:03:00,5.88776,5.88779,5.88686,5.88689,12000000.0
2006-06-16 04:04:00,5.88769,5.88788,5.88726,5.88739,16000000.0
2006-06-16 04:05:00,5.88734,5.88769,5.88674,5.88754,13000000.0
2006-06-16 04:06:00,5.88675,5.88757,5.88671,5.88742,16000000.0
2006-06-16 04:07:00,5.88766,5.88796,5.88754,5.88762,13000000.0
2006-06-16 04:08:00,5.88773,5.88798,5.88754,5.8876,14000000.0
2006-06-16 04:09:00,5.88711,5.88743,5.88658,5.88743,10000000.0
2006-06-16 04:10:00,5.88744,5.8882,5.88729,5.88803,12000000.0
2006-06-16 04:11:00,5.88815,5.88844,5.88742,5.88806,14000000.0
2006-06-16 04:12:00,5.88833,5.88835,5.88734,5.888,19000000.0
2006-06-16 04:13:00,5.88817,5.8884,5.88812,5.88829,20000000.0
2006-06-16 04:14:00,5.88816,5.88866,5.88757,5.88843,12000000.0
2006-06-16 04:15:00,5.88862,5.88863,5.88833,5.88849,8000000.0
2006-06-16 04:16:00,5.88853,5.88883,5.88832,5.8887,13000000.0
2006-06-16 04:17:00,5.88857,5.88857,5.88726,5.8875,15000000.0
2006-06-16 04:18:00,5.88805,5.8883,5.88748,5.88793,9000000.0
2006-06-16 04:19:00,5.88814,5.8883,5.88738,5.8883,12000000.0
2006-06-16 04:20:00,5.88818,5.88828,5.88805,5.88805,9000000.0
2006-06-16 04:21:00,5.88817,5.88823,5.88793,5.88795,17000000.0
2006-06-16 04:22:00,5.88821,5.88836,5.88812,5.88815,14000000.0
2006-06-16 04:23:00,5.88803,5.8882,5.88756,5.88771,10000000.0
2006-06-16 04:24:00,5.88781,5.88838,5.88737,5.88838,12000000.0
2006-06-16 04:25:00,5.88882,5.88886,5.8881,5.88838,10000000.0
2006-06-16 04:26:00,5.88826,5.88846,5.8877,5.88846,7000000.0
2006-06-16 04:27:00,5.88794,5.88831,5.8874,5.88803,15000000.0
2006-06-16 04:28:00,5.88794,5.88866,5.88788,5.88835,7000000.0
2006-06-16 04:29:00,5.88827,5.88858,5.88827,5.88843,14000000.0
2006-06-16 04:30:00,5.88847,5.88856,5.88838,5.88838,11000000.0
2006-06-16 04:31:00,5.88826,5.88866,5.88766,5.88842,15000000.0
2006-06-16 04:32:00,5.88912,5.88945,5.88846,5.889,17000000.0
2006-06-16 04:33:00,5.88853,5.88886,5.88706,5.88777,14000000.0
2006-06-16 04:34:00,5.88792,5.88797,5.88774,5.88797,9000000.0
2006-06-16 04:35:00,5.88782,5.88818,5.88701,5.88774,12000000.0
2006-06-16 04:36:00,5.88793,5.8881,5.88783,5.88805,12000000.0
2006-06-16 04:37:00,5.88813,5.88813,5.88715,5.88781,12000000.0
2006-06-16 04:38:00,5.88765,5.88797,5.88695,5.88741,11000000.0
2006-06-16 04:39:00,5.88821,5.88838,5.88721,5.88794,17000000.0
2006-06-16 04:40:00,5.88785,5.88836,5.88773,5.88809,9000000.0
2006-06-16 04:41:00,5.8882,5.88825,5.888,5.888,10000000.0
2006-06-16 04:42:00,5.88837,5.88876,5.88768,5.88837,8000000.0
2006-06-16 04:43:00,5.88824,5.88904,5.88768,5.88904,18000000.0
2006-06-16 04:44:00,5.8886,5.88889,5.88835,5.88873,9000000.0
2006-06-16 04:45:00,5.88899,5.88899,5.88778,5.88785,9000000.0
2006-06-16 04:46:00,5.88865,5.88865,5.88738,5.88842,16000000.0
2006-06-16 04:47:00,5.88761,5.88868,5.88761,5.88844,12000000.0
2006-06-16 04:48:00,5.88799,5.88844,5.88755,5.88755,10000000.0
2006-06-16 04:49:00,5.88833,5.88855,5.88755,5.88837,16000000.0
2006-06-16 04:50:00,5.88837,5.88853,5.88759,5.88803,16000000.0
2006-06-16 04:51:00,5.88822,5.88865,5.88802,5.88861,20000000.0
2006-06-16 04:52:00,5.88816,5.88936,5.88816,5.88936,13000000.0
2006-06-16 04:53:00,5.88942,5.88942,5.88817,5.88817,11000000.0
2006-06-16 04:54:00,5.88825,5.88936,5.88814,5.88854,11000000.0
2006-06-16 04:55:00,5.88887,5.89012,5.88887,5.88959,12000000.0
2006-06-16 04:56:00,5.88953,5.88975,5.88859,5.88935,16000000.0
2006-06-16 04:57:00,5.8901,5.89013,5.8891,5.88961,7000000.0
2006-06-16 04:58:00,5.8897,5.89063,5.88955,5.88955,13000000.0
2006-06-16 04:59:00,5.88974,5.89002,5.88908,5.88946,17000000.0
2006-06-16 05:00:00,5.88965,5.89045,5.88956,5.88956,10000000.0
2006-06-16 05:01:00,5.89049,5.89079,5.88997,5.89008,13000000.0
2006-06-16 05:02:00,5.88994,5.89015,5.88993,5.89012,18000000.0
2006-06-16 05:03:00,5.8901,5.8901,5.88976,5.88976,9000000.0
2006-06-16 05:04:00,5.88979,5.89027,5.88911,5.88971,12000000.0
2006-06-16 05:05:00,5.89014,5.89025,5.88876,5.88948,10000000.0
2006-06-16 05:06:00,5.88945,5.88988,5.88915,5.88946,20000000.0
2006-06-16 05:07:00,5.8898,5.89019,5.88908,5.88942,10000000.0
2006-06-16 05:08:00,5.88915,5.89001,5.88872,5.88959,17000000.0
2006-06-16 05:09:00,5.8892,5.88976,5.88868,5.88927,15000000.0
2006-06-16 05:10:00,5.88964,5.8897,5.88893,5.88944,10000000.0
2006-06-16 05:11:00,5.88981,5.89005,5.88926,5.89001,16000000.0
2006-06-16 05:12:00,5.88977,5.89018,5.88934,5.88984,7000000.0
2006-06-16 05:13:00,5.88984,5.89029,5.88852,5.88937,12000000.0
2006-06-16 05:14:00,5.88881,5.88922,5.88832,5.88891,14000000.0
2006-06-16 05:15:00,5.88895,5.88929,5.88811,5.88889,16000000.0
2006-06-16 05:16:00,5.88861,5.88908,5.88827,5.8888,15000000.0
2006-06-16 05:17:00,5.88818,5.88913,5.88815,5.88891,10000000.0
2006-06-16 05:18:00,5.88853,5.88922,5.88829,5.88846,13000000.0
2006-06-16 05:19:00,5.88908,5.88972,5.88872,5.88971,13000000.0
2006-06-16 05:20:00,5.8896,5.88988,5.88876,5.88879,20000000.0
2006-06-16 05:21:00,5.88867,5.88918,5.88863,5.88918,9000000.0
2006-06-16 05:22:00,5.88934,5.88966,5.88896,5.8892,17000000.0
2006-06-16 05:23:00,5.88917,5.88943,5.88863,5.88901,14000000.0
2006-06-16 05:24:00,5.88947,5.89057,5.88925,5.89047,19000000.0
2006-06-16 05:25:00,5.89019,5.89098,5.8891,5.89098,13000000.0
2006-06-16 05:26:00,5.89045,5.8908,5.88962,5.88973,13000000.0
2006-06-16 05:27:00,5.88995,5.89066,5.88975,5.89066,13000000.0
2006-06-16 05:28:00,5.89098,5.89103,5.89082,5.89091,10000000.0
2006-06-16 05:29:00,5.89089,5.89098,5.89076,5.89094,17000000.0
2006-06-16 05:30:00,5.89063,5.89093,5.88984,5.89043,21000000.0
2006-06-16 05:31:00,5.8903,5.89076,5.88936,5.89073,13000000.0
2006-06-16 05:32:00,5.89111,5.89111,5.89079,5.8911,16000000.0
2006-06-16 05:33:00,5.89083,5.89083,5.88951,5.89068,13000000.0
2006-06-16 05:34:00,5.89048,5.89048,5.88957,5.88988,13000000.0
2006-06-16 05:35:00,5.88985,5.89024,5.88976,5.8902,14000000.0
2006-06-16 05:36:00,5.89046,5.8909,5.88984,5.8906,18000000.0
2006-06-16 05:37:00,5.89037,5.89044,5.88973,5.88973,12000000.0
2006-06-16 05:38:00,5.89023,5.89048,5.89017,5.89024,13000000.0
2006-06-16 05:39:00,5.89008,5.89037,5.89008,5.89029,21000000.0
2006-06-16 05:40:00,5.89019,5.89032,5.88986,5.89032,14000000.0
2006-06-16 05:41:00,5.89014,5.89043,5.88996,5.89027,13000000.0
2006-06-16 05:42:00,5.89016,5.89022,5.89012,5.89012,8000000.0
2006-06-16 05:43:00,5.89026,5.89032,5.89004,5.89032,13000000.0
2006-06-16 05:44:00,5.89027,5.89033,5.88985,5.89004,13000000.0
2006-06-16 05:45:00,5.8901,5.89052,5.88972,5.88999,24000000.0
2006-06-16 05:46:00,5.89034,5.89042,5.89012,5.89042,14000000.0
2006-06-16 05:47:00,5.89035,5.89035,5.88908,5.88911,11000000.0
2006-06-16 05:48:00,5.88925,5.88925,5.88824,5.88883,18000000.0
2006-06-16 05:49:00,5.88851,5.88944,5.88851,5.88917,10000000.0
2006-06-16 05:50:00,5.88933,5.88955,5.88865,5.8888,10000000.0
2006-06-16 05:51:00,5.88961,5.88975,5.88921,5.88975,11000000.0
2006-06-16 05:52:00,5.8897,5.89004,5.88879,5.89004,19000000.0
2006-06-16 05:53:00,5.88943,5.88998,5.88925,5.88969,15000000.0
2006-06-16 05:54:00,5.89013,5.89013,5.88891,5.88922,7000000.0
2006-06-16 05:55:00,5.88999,5.88999,5.88845,5.88907,12000000.0
2006-06-16 05:56:00,5.88905,5.88928,5.88828,5.88911,16000000.0
2006-06-16 05:57:00,5.88918,5.88939,5.88834,5.88885,11000000.0
2006-06-16 05:58:00,5.88921,5.88943,5.88809,5.88884,22000000.0
2006-06-16 05:59:00,5.88885,5.88918,5.88885,5.88909,9000000.0
2006-06-16 06:00:00,5.88928,5.88957,5.88853,5.88853,17000000.0
2006-06-16 06:01:00,5.88825,5.88874,5.88801,5.88819,18000000.0
2006-06-16 06:02:00,5.88835,5.8884,5.88811,5.88828,18000000.0
2006-06-16 06:03:00,5.88806,5.88892,5.88801,5.88878,16000000.0
2006-06-16 06:04:00,5.88911,5.88911,5.88861,5.88878,8000000.0
2006-06-16 06:05:00,5.88877,5.88938,5.88859,5.88938,10000000.0
2006-06-16 06:06:00,5.88839,5.8898,5.88817,5.8894,27000000.0
2006-06-16 06:07:00,5.88907,5.88996,5.88872,5.8898,17000000.0
2006-06-16 06:08:00,5.89003,5.89016,5.88932,5.89016,14000000.0
2006-06-16 06:09:00,5.89029,5.89046,5.88938,5.88999,13000000.0
2006-06-16 06:10:00,5.8897,5.89072,5.8894,5.89072,14000000.0
2006-06-16 06:11:00,5.89053,5.89086,5.88983,5.89008,16000000.0
2006-06-16 06:12:00,5.89024,5.89025,5.89002,5.89018,17000000.0
2006-06-16 06:13:00,5.88989,5.89021,5.88935,5.88974,14000000.0
2006-06-16 06:14:00,5.88971,5.89042,5.88971,5.89001,12000000.0
2006-06-16 06:15:00,5.89012,5.89132,5.89012,5.89068,13000000.0
2006-06-16 06:16:00,5.89114,5.89144,5.89008,5.89069,14000000.0
2006-06-16 06:17:00,5.89061,5.89083,5.89055,5.89063,11000000.0
2006-06-16 06:18:00,5.89048,5.89075,5.89011,5.89011,12000000.0
2006-06-16 06:19:00,5.89113,5.89113,5.88997,5.88997,19000000.0
2006-06-16 06:20:00,5.88988,5.89114,5.88988,5.89075,11000000.0
2006-06-16 06:21:00,5.89057,5.89085,5.89057,5.89075,9000000.0
2006-06-16 06:22:00,5.89041,5.89077,5.88988,5.89066,22000000.0
2006-06-16 06:23:00,5.891,5.89129,5.8903,5.89121,18000000.0
2006-06-16 06:24:00,5.89108,5.89113,5.89009,5.89048,8000000.0
2006-06-16 06:25:00,5.89092,5.89121,5.89039,5.89121,9000000.0
2006-06-16 06:26:00,5.89098,5.89112,5.88987,5.8905,13000000.0
2006-06-16 06:27:00,5.89036,5.89082,5.88967,5.89015,15000000.0
2006-06-16 06:28:00,5.89012,5.89073,5.89,5.8903,18000000.0
2006-06-16 06:29:00,5.89013,5.89049,5.88954,5.88962,16000000.0
2006-06-16 06:30:00,5.88978,5.89022,5.88978,5.89013,10000000.0
2006-06-16 06:31:00,5.88975,5.89029,5.88904,5.88908,13000000.0
2006-06-16 06:32:00,5.88905,5.89002,5.88905,5.89002,10000000.0
2006-06-16 06:33:00,5.88994,5.88994,5.88891,5.88976,10000000.0
2006-06-16 06:34:00,5.88969,5.88972,5.88871,5.8897,15000000.0
2006-06-16 06:35:00,5.88972,5.89053,5.88953,5.89053,13000000.0
2006-06-16 06:36:00,5.89007,5.89029,5.88888,5.89005,23000000.0
2006-06-16 06:37:00,5.88941,5.88952,5.88886,5.88896,11000000.0
2006-06-16 06:38:00,5.88935,5.88972,5.88866,5.88937,17000000.0
2006-06-16 06:39:00,5.88898,5.88962,5.8888,5.88888,8000000.0
2006-06-16 06:40:00,5.88964,5.88964,5.88886,5.88953,15000000.0
2006-06-16 06:41:00,5.88862,5.88978,5.88862,5.88941,15000000.0
2006-06-16 06:42:00,5.88955,5.88955,5.8886,5.88904,16000000.0
2006-06-16 06:43:00,5.88894,5.88959,5.88862,5.8892,12000000.0
2006-06-16 06:44:00,5.88885,5.8895,5.88878,5.8895,13000000.0
2006-06-16 06:45:00,5.88934,5.88984,5.88869,5.8895,14000000.0
2006-06-16 06:46:00,5.88993,5.89003,5.88899,5.88928,12000000.0
2006-06-16 06:47:00,5.88939,5.88941,5.88872,5.88872,11000000.0
2006-06-16 06:48:00,5.88861,5.88958,5.88835,5.8891,15000000.0
2006-06-16 06:49:00,5.88901,5.88976,5.88855,5.88967,17000000.0
2006-06-16 06:50:00,5.88926,5.88948,5.88846,5.88929,13000000.0
2006-06-16 06:51:00,5.88987,5.89005,5.88893,5.88929,8000000.0
2006-06-16 06:52:00,5.8896,5.89014,5.8896,5.88998,14000000.0
2006-06-16 06:53:00,5.88916,5.89008,5.88916,5.89008,13000000.0
2006-06-16 06:54:00,5.88992,5.88992,5.88841,5.88871,8000000.0
2006-06-16 06:55:00,5.88988,5.88988,5.88879,5.88924,10000000.0
2006-06-16 06:56:00,5.88921,5.88952,5.88921,5.8894,11000000.0
2006-06-16 06:57:00,5.88934,5.88954,5.88929,5.88934,17000000.0
2006-06-16 06:58:00,5.88936,5.88946,5.88832,5.88913,12000000.0
2006-06-16 06:59:00,5.8891,5.88968,5.88889,5.88947,14000000.0
2006-06-16 07:00:00,5.88904,5.88904,5.88822,5.88851,11000000.0
2006-06-16 07:01:00,5.88932,5.88948,5.88855,5.88923,10000000.0
2006-06-16 07:02:00,5.88924,5.88934,5.88905,5.88905,14000000.0
2006-06-16 07:03:00,5.88919,5.88921,5.88784,5.88784,7000000.0
2006-06-16 07:04:00,5.88854,5.88854,5.88753,5.88796,16000000.0
2006-06-16 07:05:00,5.88797,5.88836,5.88797,5.88814,15000000.0
2006-06-16 07:06:00,5.88792,5.88808,5.88779,5.88779,16000000.0
2006-06-16 07:07:00,5.88783,5.88847,5.88755,5.8879,12000000.0
2006-06-16 07:08:00,5.88803,5.88803,5.88774,5.88788,8000000.0
2006-06-16 07:09:00,5.88786,5.88837,5.88753,5.88812,8000000.0
2006-06-16 07:10:00,5.88786,5.88786,5.88708,5.88708,16000000.0
2006-06-16 07:11:00,5.88719,5.88768,5.88677,5.88677,17000000.0
2006-06-16 07:12:00,5.88697,5.88783,5.88642,5.88642,20000000.0
2006-06-16 07:13:00,5.88658,5.88795,5.88658,5.88744,18000000.0
2006-06-16 07:14:00,5.88741,5.88876,5.88741,5.88781,11000000.0
2006-06-16 07:15:00,5.8876,5.8876,5.88727,5.88754,18000000.0
2006-06-16 07:16:00,5.88732,5.88752,5.88726,5.88752,18000000.0
2006-06-16 07:17:00,5.88745,5.88765,5.88735,5.88739,12000000.0
2006-06-16 07:18:00,5.88713,5.88746,5.88643,5.88701,18000000.0
2006-06-16 07:19:00,5.88733,5.88745,5.8871,5.8871,14000000.0
2006-06-16 07:20:00,5.88735,5.88814,5.88729,5.88814,18000000.0
2006-06-16 07:21:00,5.88817,5.88827,5.88764,5.88775,13000000.0
2006-06-16 07:22:00,5.88769,5.88769,5.88735,5.88735,14000000.0
2006-06-16 07:23:00,5.88751,5.88779,5.88697,5.88718,15000000.0
2006-06-16 07:24:00,5.88743,5.88787,5.88687,5.88787,16000000.0
2006-06-16 07:25:00,5.88689,5.88799,5.88683,5.8879,15000000.0
2006-06-16 07:26:00,5.88793,5.8885,5.88757,5.88767,13000000.0
2006-06-16 07:27:00,5.88813,5.88813,5.88688,5.88783,12000000.0
2006-06-16 07:28:00,5.88798,5.88799,5.88671,5.88722,22000000.0
2006-06-16 07:29:00,5.88648,5.8877,5.88636,5.8877,16000000.0
2006-06-16 07:30:00,5.88709,5.88759,5.8864,5.88759,14000000.0
2006-06-16 07:31:00,5.88737,5.88739,5.88648,5.88714,13000000.0
2006-06-16 07:32:00,5.88749,5.88749,5.88688,5.88748,9000000.0
2006-06-16 07:33:00,5.88739,5.88758,5.88735,5.88751,7000000.0
2006-06-16 07:34:00,5.88739,5.88764,5.88658,5.88704,18000000.0
2006-06-16 07:35:00,5.88702,5.88792,5.88677,5.88754,9000000.0
2006-06-16 07:36:00,5.88747,5.88778,5.88735,5.88776,13000000.0
2006-06-16 07:37:00,5.88749,5.88806,5.88735,5.88735,11000000.0
2006-06-16 07:38:00,5.88729,5.88827,5.88712,5.88827,11000000.0
2006-06-16 07:39:00,5.88715,5.88861,5.88715,5.88777,19000000.0
2006-06-16 07:40:00,5.88747,5.88775,5.88682,5.88762,11000000.0
2006-06-16 07:41:00,5.88726,5.8879,5.88698,5.88698,7000000.0
2006-06-16 07:42:00,5.88784,5.88788,5.88705,5.88779,13000000.0
2006-06-16 07:43:00,5.88754,5.88821,5.88725,5.88809,14000000.0
2006-06-16 07:44:00,5.88849,5.88849,5.88727,5.88784,10000000.0
2006-06-16 07:45:00,5.88698,5.88785,5.88688,5.88785,8000000.0
2006-06-16 07:46:00,5.88741,5.88826,5.88652,5.8879,13000000.0
2006-06-16 07:47:00,5.88743,5.88814,5.8872,5.88757,15000000.0
2006-06-16 07:48:00,5.88804,5.88809,5.88786,5.88787,13000000.0
2006-06-16 07:49:00,5.88821,5.88844,5.88745,5.88753,10000000.0
2006-06-16 07:50:00,5.88832,5.88869,5.8873,5.88826,17000000.0
2006-06-16 07:51:00,5.88768,5.88853,5.88695,5.88817,16000000.0
2006-06-16 07:52:00,5.88874,5.88897,5.88785,5.88833,13000000.0
2006-06-16 07:53:00,5.88794,5.88802,5.88744,5.88796,10000000.0
2006-06-16 07:54:00,5.88642,5.88722,5.8858,5.8858,11000000.0
2006-06-16 07:55:00,5.88568,5.88774,5.8853,5.88729,12000000.0
2006-06-16 07:56:00,5.8868,5.88681,5.88599,5.88664,13000000.0
2006-06-16 07:57:00,5.88667,5.8868,5.8863,5.88656,8000000.0
2006-06-16 07:58:00,5.88642,5.88733,5.88624,5.88733,14000000.0
2006-06-16 07:59:00,5.88768,5.8886,5.88749,5.88821,15000000.0
2006-06-16 08:00:00,5.88814,5.88843,5.88739,5.88781,10000000.0
2006-06-16 08:01:00,5.88847,5.88852,5.88748,5.88775,13000000.0
2006-06-16 08:02:00,5.88752,5.88875,5.88752,5.88795,14000000.0
2006-06-16 08:03:00,5.88757,5.88801,5.88689,5.88702,12000000.0
2006-06-16 08:04:00,5.88766,5.88804,5.88693,5.88782,16000000.0
2006-06-16 08:05:00,5.88751,5.88751,5.88568,5.88691,14000000.0
2006-06-16 08:06:00,5.88683,5.88771,5.88639,5.88639,19000000.0
2006-06-16 08:07:00,5.88612,5.88733,5.88603,5.88724,19000000.0
2006-06-16 08:08:00,5.88597,5.88603,5.88498,5.88566,11000000.0
2006-06-16 08:09:00,5.88548,5.88559,5.88419,5.88559,10000000.0
2006-06-16 08:10:00,5.8849,5.88584,5.88434,5.88537,16000000.0
2006-06-16 08:11:00,5.88538,5.88539,5.88433,5.88523,9000000.0
2006-06-16 08:12:00,5.88542,5.88543,5.88436,5.88486,10000000.0
2006-06-16 08:13:00,5.88591,5.88616,5.88439,5.88493,11000000.0
2006-06-16 08:14:00,5.88491,5.8854,5.88392,5.88392,12000000.0
2006-06-16 08:15:00,5.88377,5.88574,5.88377,5.88514,15000000.0
2006-06-16 08:16:00,5.88555,5.88624,5.88477,5.88615,14000000.0
2006-06-16 08:17:00,5.88583,5.88701,5.88583,5.88687,10000000.0
2006-06-16 08:18:00,5.88714,5.88714,5.88495,5.88495,9000000.0
2006-06-16 08:19:00,5.88471,5.88593,5.88471,5.88593,11000000.0
2006-06-16 08:20:00,5.88519,5.88603,5.88452,5.88583,11000000.0
2006-06-16 08:21:00,5.88577,5.88617,5.88456,5.88584,20000000.0
2006-06-16 08:22:00,5.88591,5.88701,5.88552,5.88612,8000000.0
2006-06-16 08:23:00,5.88641,5.88699,5.88556,5.88653,12000000.0
2006-06-16 08:24:00,5.88416,5.88493,5.88159,5.88251,13000000.0
2006-06-16 08:25:00,5.88202,5.88229,5.88118,5.88219,12000000.0
2006-06-16 08:26:00,5.88185,5.88304,5.88156,5.88265,13000000.0
2006-06-16 08:27:00,5.88269,5.88282,5.88088,5.88088,11000000.0
2006-06-16 08:28:00,5.88116,5.88241,5.88033,5.88241,8000000.0
2006-06-16 08:29:00,5.8835,5.88423,5.88261,5.88423,12000000.0
2006-06-16 08:30:00,5.88377,5.88654,5.88377,5.88518,11000000.0
2006-06-16 08:31:00,5.88523,5.88545,5.88423,5.88545,10000000.0
2006-06-16 08:32:00,5.88556,5.88649,5.885,5.88649,13000000.0
2006-06-16 08:33:00,5.88542,5.88697,5.88531,5.88665,11000000.0
2006-06-16 08:34:00,5.88657,5.88688,5.88599,5.88648,17000000.0
2006-06-16 08:35:00,5.88627,5.88656,5.88532,5.88547,11000000.0
2006-06-16 08:36:00,5.88544,5.88552,5.88431,5.88467,10000000.0
2006-06-16 08:37:00,5.88365,5.8842,5.88321,5.8842,9000000.0
2006-06-16 08:38:00,5.88477,5.88603,5.88421,5.88497,18000000.0
2006-06-16 08:39:00,5.88368,5.88539,5.88368,5.88487,8000000.0
2006-06-16 08:40:00,5.88423,5.88539,5.88423,5.88486,7000000.0
2006-06-16 08:41:00,5.88487,5.88487,5.88372,5.88439,16000000.0
2006-06-16 08:42:00,5.88423,5.88436,5.88315,5.88436,14000000.0
2006-06-16 08:43:00,5.88444,5.88444,5.88301,5.88301,12000000.0
2006-06-16 08:44:00,5.88347,5.88433,5.88306,5.88306,9000000.0
2006-06-16 08:45:00,5.8843,5.88475,5.8834,5.88428,18000000.0
2006-06-16 08:46:00,5.88398,5.88513,5.88356,5.88464,14000000.0
2006-06-16 08:47:00,5.88533,5.88655,5.88514,5.88514,18000000.0
2006-06-16 08:48:00,5.88499,5.88542,5.88408,5.88527,12000000.0
2006-06-16 08:49:00,5.88505,5.88521,5.88495,5.88498,14000000.0
2006-06-16 08:50:00,5.88525,5.88572,5.88485,5.88485,16000000.0
2006-06-16 08:51:00,5.88321,5.88458,5.88189,5.88283,21000000.0
2006-06-16 08:52:00,5.88211,5.88358,5.88167,5.88251,20000000.0
2006-06-16 08:53:00,5.88156,5.88197,5.8807,5.88185,7000000.0
2006-06-16 08:54:00,5.88076,5.88242,5.88076,5.88163,17000000.0
2006-06-16 08:55:00,5.88136,5.88359,5.88136,5.88331,12000000.0
2006-06-16 08:56:00,5.88328,5.8843,5.88272,5.88421,17000000.0
2006-06-16 08:57:00,5.88449,5.88451,5.88329,5.88438,16000000.0
2006-06-16 08:58:00,5.88424,5.885,5.88351,5.88437,12000000.0
2006-06-16 08:59:00,5.88486,5.88509,5.88404,5.88435,13000000.0
2006-06-16 09:00:00,5.88401,5.88436,5.88255,5.88371,17000000.0
2006-06-16 09:01:00,5.88319,5.884,5.88265,5.88387,13000000.0
2006-06-16 09:02:00,5.88421,5.8846,5.88373,5.8839,8000000.0
2006-06-16 09:03:00,5.88435,5.8857,5.88408,5.8857,16000000.0
2006-06-16 09:04:00,5.88501,5.88517,5.88301,5.88301,8000000.0
2006-06-16 09:05:00,5.88344,5.88412,5.88305,5.88387,11000000.0
2006-06-16 09:06:00,5.88373,5.88447,5.88335,5.88361,10000000.0
2006-06-16 09:07:00,5.88403,5.88413,5.88343,5.88387,10000000.0
2006-06-16 09:08:00,5.88375,5.88463,5.88371,5.88411,19000000.0
2006-06-16 09:09:00,5.88454,5.88535,5.88403,5.8848,16000000.0
2006-06-16 09:10:00,5.88486,5.88513,5.88449,5.88495,8000000.0
2006-06-16 09:11:00,5.88434,5.88515,5.88414,5.8847,11000000.0
2006-06-16 09:12:00,5.88444,5.88538,5.88379,5.88416,16000000.0
2006-06-16 09:13:00,5.88431,5.88452,5.88316,5.88452,15000000.0
2006-06-16 09:14:00,5.88412,5.88467,5.88289,5.88289,17000000.0
2006-06-16 09:15:00,5.883,5.88395,5.88262,5.88314,12000000.0
2006-06-16 09:16:00,5.88313,5.88487,5.88259,5.88336,14000000.0
2006-06-16 09:17:00,5.88337,5.88337,5.88308,5.8832,14000000.0
2006-06-16 09:18:00,5.88352,5.88357,5.88224,5.88329,18000000.0
2006-06-16 09:19:00,5.88277,5.88353,5.88179,5.88245,14000000.0
2006-06-16 09:20:00,5.88259,5.88297,5.88121,5.88121,18000000.0
2006-06-16 09:21:00,5.88241,5.88272,5.88146,5.88241,17000000.0
2006-06-16 09:22:00,5.88188,5.88283,5.88122,5.88283,13000000.0
2006-06-16 09:23:00,5.88152,5.88337,5.88152,5.88272,12000000.0
2006-06-16 09:24:00,5.88173,5.88262,5.88149,5.88262,14000000.0
2006-06-16 09:25:00,5.88304,5.88338,5.882,5.88207,9000000.0
2006-06-16 09:26:00,5.88212,5.8835,5.88187,5.88211,13000000.0
2006-06-16 09:27:00,5.8822,5.8822,5.88117,5.88148,13000000.0
2006-06-16 09:28:00,5.88171,5.88258,5.88106,5.88189,19000000.0
2006-06-16 09:29:00,5.88096,5.88192,5.88096,5.88169,14000000.0
2006-06-16 09:30:00,5.88056,5.88157,5.8805,5.88153,15000000.0
2006-06-16 09:31:00,5.88141,5.88255,5.88095,5.88161,11000000.0
2006-06-16 09:32:00,5.88043,5.88111,5.87953,5.87996,16000000.0
2006-06-16 09:33:00,5.88036,5.88058,5.87917,5.87993,9000000.0
2006-06-16 09:34:00,5.87962,5.88015,5.87908,5.88015,18000000.0
2006-06-16 09:35:00,5.88042,5.88083,5.87971,5.88051,14000000.0
2006-06-16 09:36:00,5.88135,5.88193,5.87982,5.88151,16000000.0
2006-06-16 09:37:00,5.88218,5.88309,5.88163,5.8823,20000000.0
2006-06-16 09:38:00,5.88254,5.88353,5.88147,5.88269,19000000.0
2006-06-16 09:39:00,5.88289,5.88402,5.8825,5.88379,16000000.0
2006-06-16 09:40:00,5.88365,5.88377,5.88272,5.88362,12000000.0
2006-06-16 09:41:00,5.88301,5.88488,5.88301,5.88416,18000000.0
2006-06-16 09:42:00,5.88423,5.88423,5.88251,5.88351,16000000.0
2006-06-16 09:43:00,5.88246,5.88421,5.88246,5.8837,15000000.0
2006-06-16 09:44:00,5.88428,5.88445,5.88387,5.88387,13000000.0
2006-06-16 09:45:00,5.88397,5.88441,5.88318,5.88389,13000000.0
2006-06-16 09:46:00,5.88427,5.88465,5.88348,5.88367,17000000.0
2006-06-16 09:47:00,5.88455,5.88484,5.88335,5.88457,13000000.0
2006-06-16 09:48:00,5.88501,5.88536,5.88412,5.88428,16000000.0
2006-06-16 09:49:00,5.88423,5.88537,5.88387,5.88537,17000000.0
2006-06-16 09:50:00,5.8855,5.8855,5.8849,5.88521,12000000.0
2006-06-16 09:51:00,5.88503,5.88526,5.88491,5.88506,16000000.0
2006-06-16 09:52:00,5.88524,5.88549,5.88448,5.88506,16000000.0
2006-06-16 09:53:00,5.88438,5.8853,5.88368,5.88501,15000000.0
2006-06-16 09:54:00,5.8858,5.88649,5.8843,5.8843,15000000.0
2006-06-16 09:55:00,5.88459,5.8856,5.88433,5.88532,15000000.0
2006-06-16 09:56:00,5.88538,5.88557,5.88393,5.88457,17000000.0
2006-06-16 09:57:00,5.88455,5.88541,5.88332,5.88417,12000000.0
2006-06-16 09:58:00,5.88386,5.88427,5.88249,5.88281,14000000.0
2006-06-16 09:59:00,5.88268,5.88331,5.88213,5.88327,10000000.0
2006-06-16 10:00:00,5.88318,5.88399,5.88258,5.88299,11000000.0
2006-06-16 10:01:00,5.88374,5.88451,5.88291,5.88329,24000000.0
2006-06-16 10:02:00,5.88252,5.88375,5.88184,5.88184,14000000.0
2006-06-16 10:03:00,5.8819,5.88277,5.88166,5.88271,16000000.0
2006-06-16 10:04:00,5.88318,5.88318,5.8823,5.88286,10000000.0
2006-06-16 10:05:00,5.88302,5.88347,5.88264,5.88322,10000000.0
2006-06-16 10:06:00,5.8827,5.88345,5.88191,5.88191,9000000.0
2006-06-16 10:07:00,5.88113,5.88252,5.88077,5.88252,11000000.0
2006-06-16 10:08:00,5.88279,5.88279,5.87934,5.87934,9000000.0
2006-06-16 10:09:00,5.88018,5.88022,5.87702,5.87726,11000000.0
2006-06-16 10:10:00,5.87648,5.87778,5.87581,5.87778,15000000.0
2006-06-16 10:11:00,5.87752,5.87787,5.87685,5.87694,16000000.0
2006-06-16 10:12:00,5.87673,5.87791,5.87673,5.87761,19000000.0
2006-06-16 10:13:00,5.87756,5.87756,5.87582,5.87599,9000000.0
2006-06-16 10:14:00,5.87635,5.8767,5.87526,5.87648,11000000.0
2006-06-16 10:15:00,5.87677,5.87717,5.87621,5.87706,8000000.0
2006-06-16 10:16:00,5.87667,5.87749,5.87619,5.87696,17000000.0
2006-06-16 10:17:00,5.87728,5.8778,5.87647,5.8778,16000000.0
2006-06-16 10:18:00,5.87748,5.8781,5.87673,5.87752,16000000.0
2006-06-16 10:19:00,5.87741,5.87819,5.87678,5.87757,17000000.0
2006-06-16 10:20:00,5.87789,5.87891,5.87789,5.87829,16000000.0
2006-06-16 10:21:00,5.87904,5.87948,5.87836,5.87874,7000000.0
2006-06-16 10:22:00,5.87944,5.88001,5.8787,5.87951,10000000.0
2006-06-16 10:23:00,5.87999,5.88066,5.87906,5.87954,14000000.0
2006-06-16 10:24:00,5.87888,5.88006,5.87888,5.88006,13000000.0
2006-06-16 10:25:00,5.87982,5.8802,5.87909,5.87938,12000000.0
2006-06-16 10:26:00,5.87917,5.87987,5.87896,5.87961,11000000.0
2006-06-16 10:27:00,5.87984,5.88045,5.87896,5.87896,13000000.0
2006-06-16 10:28:00,5.87875,5.87958,5.87839,5.87952,13000000.0
2006-06-16 10:29:00,5.87979,5.88061,5.87939,5.88041,11000000.0
2006-06-16 10:30:00,5.88113,5.88113,5.87965,5.88004,9000000.0
2006-06-16 10:31:00,5.8801,5.88082,5.87931,5.87952,16000000.0
2006-06-16 10:32:00,5.87936,5.88012,5.87912,5.88008,9000000.0
2006-06-16 10:33:00,5.87981,5.88079,5.87883,5.88079,12000000.0
2006-06-16 10:34:00,5.8816,5.88187,5.88006,5.88046,11000000.0
2006-06-16 10:35:00,5.88137,5.88156,5.88023,5.88152,17000000.0
2006-06-16 10:36:00,5.88158,5.88206,5.88112,5.88151,10000000.0
2006-06-16 10:37:00,5.88196,5.88208,5.88091,5.88129,15000000.0
2006-06-16 10:38:00,5.88167,5.8818,5.88091,5.88145,17000000.0
2006-06-16 10:39:00,5.88183,5.88251,5.88049,5.88049,13000000.0
2006-06-16 10:40:00,5.88168,5.88174,5.88064,5.88132,10000000.0
2006-06-16 10:41:00,5.88137,5.88254,5.88012,5.88032,15000000.0
2006-06-16 10:42:00,5.87972,5.88049,5.87874,5.88,12000000.0
2006-06-16 10:43:00,5.87984,5.88001,5.87887,5.87959,13000000.0
2006-06-16 10:44:00,5.87995,5.88005,5.87934,5.8799,12000000.0
2006-06-16 10:45:00,5.87978,5.88058,5.87967,5.87967,13000000.0
2006-06-16 10:46:00,5.87893,5.87993,5.87825,5.87944,13000000.0
2006-06-16 10:47:00,5.87891,5.87938,5.87808,5.87858,7000000.0
2006-06-16 10:48:00,5.87904,5.87963,5.87845,5.87952,12000000.0
2006-06-16 10:49:00,5.87981,5.88051,5.8795,5.88051,10000000.0
2006-06-16 10:50:00,5.8804,5.8804,5.87925,5.87966,14000000.0
2006-06-16 10:51:00,5.88036,5.88074,5.87899,5.87969,11000000.0
2006-06-16 10:52:00,5.88082,5.88102,5.87931,5.88015,20000000.0
2006-06-16 10:53:00,5.88042,5.88064,5.87891,5.8794,9000000.0
2006-06-16 10:54:00,5.8781,5.87923,5.8781,5.87896,18000000.0
2006-06-16 10:55:00,5.8788,5.88062,5.87879,5.87976,10000000.0
2006-06-16 10:56:00,5.88057,5.88057,5.87968,5.88035,11000000.0
2006-06-16 10:57:00,5.88014,5.88144,5.88012,5.88103,8000000.0
2006-06-16 10:58:00,5.87937,5.8804,5.87917,5.8804,10000000.0
2006-06-16 10:59:00,5.88,5.88016,5.87729,5.87853,10000000.0
2006-06-16 11:00:00,5.87849,5.87929,5.87794,5.87861,15000000.0
2006-06-16 11:01:00,5.87868,5.87868,5.8778,5.87786,12000000.0
2006-06-16 11:02:00,5.8782,5.87869,5.87743,5.87743,8000000.0
2006-06-16 11:03:00,5.87754,5.87771,5.87682,5.87746,11000000.0
2006-06-16 11:04:00,5.87768,5.87798,5.87652,5.87697,15000000.0
2006-06-16 11:05:00,5.87692,5.87812,5.87692,5.87781,17000000.0
2006-06-16 11:06:00,5.87821,5.87845,5.87685,5.87797,12000000.0
2006-06-16 11:07:00,5.87858,5.87867,5.8776,5.878,11000000.0
2006-06-16 11:08:00,5.87799,5.87839,5.87692,5.8775,22000000.0
2006-06-16 11:09:00,5.87731,5.87808,5.8769,5.87808,9000000.0
2006-06-16 11:10:00,5.87856,5.87875,5.87731,5.8774,16000000.0
2006-06-16 11:11:00,5.87789,5.87817,5.877,5.87702,7000000.0
2006-06-16 11:12:00,5.87751,5.87751,5.87602,5.87712,15000000.0
2006-06-16 11:13:00,5.87714,5.87827,5.87681,5.87827,11000000.0
2006-06-16 11:14:00,5.87808,5.87885,5.87705,5.87705,18000000.0
2006-06-16 11:15:00,5.87709,5.87909,5.87709,5.87869,11000000.0
2006-06-16 11:16:00,5.87844,5.87932,5.87784,5.87784,13000000.0
2006-06-16 11:17:00,5.87771,5.87786,5.87643,5.87742,13000000.0
2006-06-16 11:18:00,5.87792,5.87792,5.87686,5.8772,9000000.0
2006-06-16 11:19:00,5.87745,5.87819,5.87675,5.87819,17000000.0
2006-06-16 11:20:00,5.87856,5.87882,5.87746,5.87863,14000000.0
2006-06-16 11:21:00,5.87882,5.87896,5.87782,5.87785,14000000.0
2006-06-16 11:22:00,5.87783,5.879,5.87739,5.87852,22000000.0
2006-06-16 11:23:00,5.87802,5.87868,5.87757,5.87757,8000000.0
2006-06-16 11:24:00,5.8777,5.87885,5.87717,5.87821,18000000.0
2006-06-16 11:25:00,5.87817,5.8783,5.87726,5.87762,9000000.0
2006-06-16 11:26:00,5.87818,5.87853,5.87692,5.87832,15000000.0
2006-06-16 11:27:00,5.8781,5.87842,5.87738,5.87738,10000000.0
2006-06-16 11:28:00,5.87776,5.8788,5.87764,5.87801,13000000.0
2006-06-16 11:29:00,5.87763,5.87847,5.87715,5.8777,17000000.0
2006-06-16 11:30:00,5.87779,5.87888,5.87718,5.87829,13000000.0
2006-06-16 11:31:00,5.87908,5.8798,5.87807,5.87968,12000000.0
2006-06-16 11:32:00,5.87989,5.88036,5.87812,5.87868,20000000.0
2006-06-16 11:33:00,5.87914,5.87944,5.87743,5.87821,16000000.0
2006-06-16 11:34:00,5.87916,5.87938,5.87777,5.87938,13000000.0
2006-06-16 11:35:00,5.87984,5.88013,5.87871,5.87966,14000000.0
2006-06-16 11:36:00,5.88063,5.88068,5.879,5.88004,11000000.0
2006-06-16 11:37:00,5.88039,5.88048,5.87923,5.88043,16000000.0
2006-06-16 11:38:00,5.88043,5.88078,5.87978,5.88063,8000000.0
2006-06-16 11:39:00,5.88095,5.88118,5.88033,5.88096,11000000.0
2006-06-16 11:40:00,5.88165,5.88165,5.87919,5.87979,12000000.0
2006-06-16 11:41:00,5.87967,5.88095,5.87936,5.87994,10000000.0
2006-06-16 11:42:00,5.8798,5.88107,5.87962,5.88042,10000000.0
2006-06-16 11:43:00,5.88018,5.88119,5.87985,5.88106,17000000.0
2006-06-16 11:44:00,5.88071,5.88224,5.88006,5.8819,15000000.0
2006-06-16 11:45:00,5.88116,5.88228,5.88116,5.88123,16000000.0
2006-06-16 11:46:00,5.88097,5.88121,5.87991,5.8804,7000000.0
2006-06-16 11:47:00,5.88061,5.88117,5.87946,5.88106,16000000.0
2006-06-16 11:48:00,5.88139,5.88216,5.88034,5.88106,13000000.0
2006-06-16 11:49:00,5.88222,5.88305,5.88142,5.88305,10000000.0
2006-06-16 11:50:00,5.88277,5.88296,5.88135,5.88151,12000000.0
2006-06-16 11:51:00,5.88168,5.88168,5.87988,5.88118,14000000.0
2006-06-16 11:52:00,5.88181,5.88193,5.88045,5.88102,18000000.0
2006-06-16 11:53:00,5.8821,5.88296,5.88106,5.88189,16000000.0
2006-06-16 11:54:00,5.88186,5.88288,5.88169,5.88288,8000000.0
2006-06-16 11:55:00,5.88234,5.88317,5.8821,5.88236,8000000.0
2006-06-16 11:56:00,5.88231,5.88313,5.88211,5.88239,8000000.0
2006-06-16 11:57:00,5.88234,5.88387,5.88169,5.88383,11000000.0
2006-06-16 11:58:00,5.88306,5.88306,5.88025,5.88225,14000000.0
2006-06-16 11:59:00,5.88113,5.88231,5.88082,5.88097,11000000.0
2006-06-16 12:00:00,5.88298,5.8849,5.88234,5.88435,15000000.0
2006-06-16 12:01:00,5.88428,5.88462,5.88358,5.88383,13000000.0
2006-06-16 12:02:00,5.88352,5.88423,5.88333,5.88385,15000000.0
2006-06-16 12:03:00,5.8824,5.88346,5.88235,5.8828,11000000.0
2006-06-16 12:04:00,5.88346,5.88374,5.88278,5.88364,9000000.0
2006-06-16 12:05:00,5.88342,5.88342,5.88224,5.88224,9000000.0
2006-06-16 12:06:00,5.88293,5.884,5.88268,5.88305,15000000.0
2006-06-16 12:07:00,5.88432,5.88513,5.88364,5.88373,11000000.0
2006-06-16 12:08:00,5.88498,5.88498,5.88339,5.88406,8000000.0
2006-06-16 12:09:00,5.88298,5.88372,5.88235,5.88285,18000000.0
2006-06-16 12:10:00,5.88251,5.88342,5.88226,5.88342,14000000.0
2006-06-16 12:11:00,5.88322,5.88348,5.88208,5.88291,9000000.0
2006-06-16 12:12:00,5.88298,5.88316,5.88194,5.88238,18000000.0
2006-06-16 12:13:00,5.88306,5.8837,5.88231,5.88316,12000000.0
2006-06-16 12:14:00,5.88439,5.88439,5.88163,5.88184,10000000.0
2006-06-16 12:15:00,5.88216,5.88293,5.8817,5.88282,8000000.0
2006-06-16 12:16:00,5.88327,5.88355,5.88232,5.88294,14000000.0
2006-06-16 12:17:00,5.88329,5.88378,5.88224,5.88353,13000000.0
2006-06-16 12:18:00,5.88401,5.88417,5.88291,5.88352,10000000.0
2006-06-16 12:19:00,5.88157,5.88317,5.8813,5.88267,11000000.0
2006-06-16 12:20:00,5.88149,5.88224,5.88095,5.88224,8000000.0
2006-06-16 12:21:00,5.88187,5.88217,5.8803,5.8803,20000000.0
2006-06-16 12:22:00,5.88138,5.88147,5.87999,5.88147,14000000.0
2006-06-16 12:23:00,5.88188,5.88188,5.87975,5.88111,11000000.0
2006-06-16 12:24:00,5.88183,5.88207,5.88066,5.88066,17000000.0
2006-06-16 12:25:00,5.88061,5.88172,5.87987,5.88058,12000000.0
2006-06-16 12:26:00,5.88016,5.88149,5.88015,5.88143,7000000.0
2006-06-16 12:27:00,5.88119,5.88176,5.88084,5.88084,7000000.0
2006-06-16 12:28:00,5.88182,5.88258,5.88164,5.88251,19000000.0
2006-06-16 12:29:00,5.88259,5.88278,5.88083,5.88083,12000000.0
2006-06-16 12:30:00,5.88089,5.88276,5.88089,5.88276,10000000.0
2006-06-16 12:31:00,5.8824,5.88271,5.88142,5.88197,12000000.0
2006-06-16 12:32:00,5.8813,5.88173,5.88009,5.88035,12000000.0
2006-06-16 12:33:00,5.87992,5.88052,5.87904,5.87914,15000000.0
2006-06-16 12:34:00,5.87939,5.87975,5.87813,5.8791,12000000.0
2006-06-16 12:35:00,5.87943,5.87958,5.87801,5.87834,12000000.0
2006-06-16 12:36:00,5.87831,5.87974,5.87816,5.87884,15000000.0
2006-06-16 12:37:00,5.87868,5.87979,5.87838,5.87948,8000000.0
2006-06-16 12:38:00,5.87921,5.87972,5.87797,5.87863,15000000.0
2006-06-16 12:39:00,5.87921,5.87924,5.87799,5.87924,14000000.0
2006-06-16 12:40:00,5.87973,5.8802,5.87823,5.8802,18000000.0
2006-06-16 12:41:00,5.88015,5.88039,5.87906,5.87906,11000000.0
2006-06-16 12:42:00,5.87892,5.88018,5.87892,5.8796,17000000.0
2006-06-16 12:43:00,5.88006,5.88039,5.87965,5.87987,11000000.0
2006-06-16 12:44:00,5.88006,5.88107,5.87882,5.88077,13000000.0
2006-06-16 12:45:00,5.87968,5.88003,5.87896,5.87925,10000000.0
2006-06-16 12:46:00,5.8792,5.8809,5.8792,5.8809,20000000.0
2006-06-16 12:47:00,5.88123,5.88139,5.87997,5.88017,10000000.0
2006-06-16 12:48:00,5.87982,5.8814,5.87982,5.8814,10000000.0
2006-06-16 12:49:00,5.88095,5.8812,5.8795,5.8796,15000000.0
2006-06-16 12:50:00,5.87977,5.88057,5.87939,5.88024,14000000.0
2006-06-16 12:51:00,5.88084,5.88139,5.87969,5.88118,14000000.0
2006-06-16 12:52:00,5.88181,5.88236,5.88115,5.88153,9000000.0
2006-06-16 12:53:00,5.88271,5.88314,5.88127,5.88314,9000000.0
2006-06-16 12:54:00,5.88316,5.88316,5.88148,5.88203,20000000.0
2006-06-16 12:55:00,5.88164,5.88264,5.88121,5.88217,12000000.0
2006-06-16 12:56:00,5.8823,5.88281,5.88104,5.88171,7000000.0
2006-06-16 12:57:00,5.88201,5.88225,5.8813,5.88157,13000000.0
2006-06-16 12:58:00,5.88142,5.88219,5.8812,5.88129,16000000.0
2006-06-16 12:59:00,5.88142,5.88337,5.88142,5.88337,14000000.0
2006-06-16 13:00:00,5.8836,5.88377,5.88226,5.88305,12000000.0
2006-06-16 13:01:00,5.88284,5.88358,5.88239,5.88239,17000000.0
2006-06-16 13:02:00,5.88266,5.8839,5.88266,5.8839,10000000.0
2006-06-16 13:03:00,5.88356,5.88356,5.88218,5.88223,22000000.0
2006-06-16 13:04:00,5.88214,5.88349,5.88214,5.88279,20000000.0
2006-06-16 13:05:00,5.88282,5.88378,5.88229,5.88305,14000000.0
2006-06-16 13:06:00,5.8831,5.88365,5.88189,5.88365,17000000.0
2006-06-16 13:07:00,5.88339,5.88427,5.88195,5.88408,22000000.0
2006-06-16 13:08:00,5.88366,5.8849,5.88309,5.88406,12000000.0
2006-06-16 13:09:00,5.88383,5.88425,5.88279,5.88279,12000000.0
2006-06-16 13:10:00,5.88322,5.88417,5.88272,5.88285,20000000.0
2006-06-16 13:11:00,5.88308,5.8841,5.8825,5.88383,12000000.0
2006-06-16 13:12:00,5.88353,5.88506,5.88353,5.88506,16000000.0
2006-06-16 13:13:00,5.88452,5.88567,5.88345,5.88428,14000000.0
2006-06-16 13:14:00,5.88445,5.88521,5.88309,5.88402,17000000.0
2006-06-16 13:15:00,5.88347,5.88382,5.88298,5.88355,7000000.0
2006-06-16 13:16:00,5.88454,5.88454,5.88365,5.88415,9000000.0
2006-06-16 13:17:00,5.88376,5.88429,5.88318,5.88368,15000000.0
2006-06-16 13:18:00,5.88345,5.884,5.88299,5.884,17000000.0
2006-06-16 13:19:00,5.88413,5.88413,5.88243,5.8836,15000000.0
2006-06-16 13:20:00,5.88339,5.88433,5.88276,5.88388,12000000.0
2006-06-16 13:21:00,5.88376,5.88455,5.88275,5.88326,24000000.0
2006-06-16 13:22:00,5.88425,5.88425,5.88266,5.88392,12000000.0
2006-06-16 13:23:00,5.88423,5.88518,5.88336,5.88356,12000000.0
2006-06-16 13:24:00,5.8839,5.88571,5.88369,5.88571,18000000.0
2006-06-16 13:25:00,5.88546,5.88627,5.88448,5.88537,12000000.0
2006-06-16 13:26:00,5.88503,5.88601,5.88481,5.88535,12000000.0
2006-06-16 13:27:00,5.88486,5.88577,5.88424,5.88481,9000000.0
2006-06-16 13:28:00,5.88441,5.88641,5.88441,5.88588,15000000.0
2006-06-16 13:29:00,5.88616,5.88713,5.88488,5.88653,14000000.0
2006-06-16 13:30:00,5.88618,5.88702,5.88577,5.88702,11000000.0
2006-06-16 13:31:00,5.88696,5.88717,5.88583,5.88648,11000000.0
2006-06-16 13:32:00,5.88722,5.88735,5.88571,5.88571,8000000.0
2006-06-16 13:33:00,5.88535,5.88655,5.88451,5.88465,14000000.0
2006-06-16 13:34:00,5.88479,5.88604,5.88442,5.88564,11000000.0
2006-06-16 13:35:00,5.88494,5.88506,5.88409,5.88476,16000000.0
2006-06-16 13:36:00,5.88501,5.88536,5.8836,5.8836,8000000.0
2006-06-16 13:37:00,5.88375,5.885,5.88363,5.88406,17000000.0
2006-06-16 13:38:00,5.88512,5.88542,5.88385,5.88385,14000000.0
2006-06-16 13:39:00,5.88301,5.88383,5.88256,5.88324,10000000.0
2006-06-16 13:40:00,5.88369,5.88435,5.8829,5.8843,8000000.0
2006-06-16 13:41:00,5.8847,5.88476,5.88371,5.88438,11000000.0
2006-06-16 13:42:00,5.88452,5.88476,5.88312,5.88421,14000000.0
2006-06-16 13:43:00,5.8842,5.88421,5.8836,5.8841,11000000.0
2006-06-16 13:44:00,5.88394,5.88474,5.88328,5.88397,11000000.0
2006-06-16 13:45:00,5.88341,5.88419,5.88318,5.88376,14000000.0
2006-06-16 13:46:00,5.88304,5.88395,5.88268,5.88361,11000000.0
2006-06-16 13:47:00,5.88305,5.88384,5.88242,5.88254,13000000.0
2006-06-16 13:48:00,5.88199,5.88305,5.88057,5.88057,14000000.0
2006-06-16 13:49:00,5.88104,5.88252,5.88104,5.88197,12000000.0
2006-06-16 13:50:00,5.88201,5.88318,5.88146,5.88284,16000000.0
2006-06-16 13:51:00,5.88272,5.88312,5.8819,5.88254,14000000.0
2006-06-16 13:52:00,5.8821,5.88276,5.88209,5.88265,10000000.0
2006-06-16 13:53:00,5.88394,5.88394,5.88294,5.88329,10000000.0
2006-06-16 13:54:00,5.88208,5.88272,5.88201,5.88243,8000000.0
2006-06-16 13:55:00,5.8823,5.88341,5.88217,5.88341,13000000.0
2006-06-16 13:56:00,5.8831,5.8831,5.88214,5.88224,17000000.0
2006-06-16 13:57:00,5.88204,5.88282,5.88174,5.88282,13000000.0
2006-06-16 13:58:00,5.88289,5.88349,5.88221,5.88349,7000000.0
2006-06-16 13:59:00,5.88267,5.88267,5.88007,5.88131,9000000.0
2006-06-16 14:00:00,5.88156,5.88242,5.8815,5.88215,7000000.0
2006-06-16 14:01:00,5.88233,5.88283,5.8819,5.8827,11000000.0
2006-06-16 14:02:00,5.88197,5.88304,5.88184,5.88204,19000000.0
2006-06-16 14:03:00,5.88206,5.88324,5.88203,5.883,13000000.0
2006-06-16 14:04:00,5.88378,5.88491,5.88332,5.88459,22000000.0
2006-06-16 14:05:00,5.88547,5.88606,5.88423,5.88606,17000000.0
2006-06-16 14:06:00,5.88542,5.88543,5.88454,5.8848,11000000.0
2006-06-16 14:07:00,5.88535,5.88535,5.88361,5.88399,9000000.0
2006-06-16 14:08:00,5.88305,5.88376,5.88264,5.88346,11000000.0
2006-06-16 14:09:00,5.88376,5.88454,5.88364,5.88426,12000000.0
2006-06-16 14:10:00,5.88465,5.88521,5.8835,5.88404,13000000.0
2006-06-16 14:11:00,5.88457,5.88543,5.88413,5.88511,14000000.0
2006-06-16 14:12:00,5.88483,5.88483,5.88374,5.88453,11000000.0
2006-06-16 14:13:00,5.88371,5.88543,5.88341,5.88543,11000000.0
2006-06-16 14:14:00,5.88501,5.88658,5.88447,5.88658,7000000.0
2006-06-16 14:15:00,5.88598,5.88609,5.88363,5.88408,14000000.0
2006-06-16 14:16:00,5.88432,5.88511,5.8834,5.88432,13000000.0
2006-06-16 14:17:00,5.88467,5.88541,5.8834,5.8845,22000000.0
2006-06-16 14:18:00,5.88442,5.88523,5.88367,5.88492,15000000.0
2006-06-16 14:19:00,5.88458,5.88497,5.88342,5.88496,12000000.0
2006-06-16 14:20:00,5.88484,5.88521,5.88464,5.88487,7000000.0
2006-06-16 14:21:00,5.88477,5.88559,5.8838,5.88487,13000000.0
2006-06-16 14:22:00,5.88536,5.88557,5.88428,5.88428,8000000.0
2006-06-16 14:23:00,5.88447,5.88535,5.88415,5.88535,11000000.0
2006-06-16 14:24:00,5.88487,5.88534,5.88352,5.88352,13000000.0
2006-06-16 14:25:00,5.88493,5.88531,5.88397,5.88486,15000000.0
2006-06-16 14:26:00,5.88565,5.88576,5.88441,5.88576,8000000.0
2006-06-16 14:27:00,5.88509,5.88576,5.88482,5.8851,10000000.0
2006-06-16 14:28:00,5.88513,5.88552,5.88434,5.88521,11000000.0
2006-06-16 14:29:00,5.88496,5.88617,5.88444,5.88617,21000000.0
2006-06-16 14:30:00,5.8871,5.88972,5.8871,5.88856,11000000.0
2006-06-16 14:31:00,5.88937,5.88981,5.88727,5.88731,17000000.0
2006-06-16 14:32:00,5.88807,5.88992,5.88612,5.8899,15000000.0
2006-06-16 14:33:00,5.89012,5.8912,5.88949,5.8912,8000000.0
2006-06-16 14:34:00,5.89101,5.89101,5.88965,5.88988,9000000.0
2006-06-16 14:35:00,5.88947,5.8895,5.88751,5.88754,11000000.0
2006-06-16 14:36:00,5.88744,5.88763,5.88598,5.88763,15000000.0
2006-06-16 14:37:00,5.88824,5.88872,5.88729,5.8881,8000000.0
2006-06-16 14:38:00,5.8879,5.88942,5.88787,5.88916,10000000.0
2006-06-16 14:39:00,5.88913,5.88943,5.88755,5.88916,19000000.0
2006-06-16 14:40:00,5.88868,5.88876,5.88695,5.88817,15000000.0
2006-06-16 14:41:00,5.88767,5.89105,5.88767,5.89105,15000000.0
2006-06-16 14:42:00,5.89112,5.89124,5.88983,5.89027,17000000.0
2006-06-16 14:43:00,5.89021,5.89094,5.88895,5.8906,15000000.0
2006-06-16 14:44:00,5.89003,5.89081,5.88921,5.89049,15000000.0
2006-06-16 14:45:00,5.89088,5.89111,5.88977,5.89021,9000000.0
2006-06-16 14:46:00,5.8889,5.8889,5.88715,5.88727,11000000.0
2006-06-16 14:47:00,5.8873,5.88816,5.88702,5.88792,12000000.0
2006-06-16 14:48:00,5.88735,5.88815,5.88644,5.88712,12000000.0
2006-06-16 14:49:00,5.88671,5.88697,5.88512,5.88574,12000000.0
2006-06-16 14:50:00,5.88489,5.88693,5.88483,5.88621,15000000.0
2006-06-16 14:51:00,5.88577,5.8858,5.88339,5.88367,10000000.0
2006-06-16 14:52:00,5.88392,5.88457,5.88256,5.88457,13000000.0
2006-06-16 14:53:00,5.88443,5.88593,5.88426,5.88468,13000000.0
2006-06-16 14:54:00,5.88555,5.88788,5.88515,5.88788,9000000.0
2006-06-16 14:55:00,5.8885,5.88913,5.88757,5.88757,16000000.0
2006-06-16 14:56:00,5.88836,5.88889,5.88716,5.88878,15000000.0
2006-06-16 14:57:00,5.88778,5.88972,5.88778,5.88864,15000000.0
2006-06-16 14:58:00,5.88861,5.88921,5.88783,5.88846,11000000.0
2006-06-16 14:59:00,5.8899,5.89015,5.88598,5.88691,14000000.0
2006-06-16 15:00:00,5.88751,5.88793,5.88669,5.88743,18000000.0
2006-06-16 15:01:00,5.88586,5.88792,5.88586,5.88694,12000000.0
2006-06-16 15:02:00,5.88683,5.88695,5.8863,5.88684,7000000.0
2006-06-16 15:03:00,5.88678,5.88788,5.88657,5.88788,18000000.0
2006-06-16 15:04:00,5.88808,5.88808,5.88695,5.88761,21000000.0
2006-06-16 15:05:00,5.8875,5.8875,5.88617,5.88663,13000000.0
2006-06-16 15:06:00,5.88675,5.88763,5.88638,5.88756,14000000.0
2006-06-16 15:07:00,5.88733,5.88837,5.88623,5.88774,22000000.0
2006-06-16 15:08:00,5.88716,5.88862,5.88709,5.88819,10000000.0
2006-06-16 15:09:00,5.88735,5.8881,5.88718,5.8881,9000000.0
2006-06-16 15:10:00,5.88775,5.88793,5.88617,5.887,14000000.0
2006-06-16 15:11:00,5.88687,5.8875,5.88641,5.88723,12000000.0
2006-06-16 15:12:00,5.8881,5.88864,5.88602,5.88653,13000000.0
2006-06-16 15:13:00,5.88811,5.88811,5.88619,5.88688,12000000.0
2006-06-16 15:14:00,5.88614,5.88679,5.88572,5.88662,10000000.0
2006-06-16 15:15:00,5.88599,5.88778,5.88599,5.88778,16000000.0
2006-06-16 15:16:00,5.88806,5.88806,5.88629,5.8874,15000000.0
2006-06-16 15:17:00,5.8887,5.8887,5.88663,5.88674,14000000.0
2006-06-16 15:18:00,5.88662,5.88805,5.88662,5.88734,12000000.0
2006-06-16 15:19:00,5.88875,5.88875,5.88711,5.88787,11000000.0
2006-06-16 15:20:00,5.88805,5.88897,5.88802,5.88897,14000000.0
2006-06-16 15:21:00,5.8891,5.8891,5.88771,5.88771,14000000.0
2006-06-16 15:22:00,5.88705,5.88916,5.88705,5.88888,10000000.0
2006-06-16 15:23:00,5.89051,5.89178,5.89005,5.89168,11000000.0
2006-06-16 15:24:00,5.89162,5.89494,5.891,5.89494,10000000.0
2006-06-16 15:25:00,5.89423,5.89549,5.89423,5.89523,16000000.0
2006-06-16 15:26:00,5.89604,5.89659,5.8949,5.89583,15000000.0
2006-06-16 15:27:00,5.89507,5.89601,5.89434,5.89447,10000000.0
2006-06-16 15:28:00,5.89416,5.89453,5.89334,5.89382,11000000.0
2006-06-16 15:29:00,5.89389,5.89446,5.89352,5.89446,19000000.0
2006-06-16 15:30:00,5.89304,5.89445,5.89303,5.89382,10000000.0
2006-06-16 15:31:00,5.89379,5.89439,5.89263,5.89422,14000000.0
2006-06-16 15:32:00,5.89501,5.8955,5.89324,5.89411,12000000.0
2006-06-16 15:33:00,5.89443,5.89503,5.89352,5.89406,20000000.0
2006-06-16 15:34:00,5.89385,5.89506,5.89378,5.89425,12000000.0
2006-06-16 15:35:00,5.89392,5.89478,5.89343,5.89374,12000000.0
2006-06-16 15:36:00,5.89316,5.89484,5.89312,5.89467,10000000.0
2006-06-16 15:37:00,5.8944,5.89462,5.89344,5.89403,10000000.0
2006-06-16 15:38:00,5.89393,5.89498,5.89308,5.89456,13000000.0
2006-06-16 15:39:00,5.89429,5.89471,5.89333,5.89337,7000000.0
2006-06-16 15:40:00,5.89377,5.89429,5.89278,5.89392,10000000.0
2006-06-16 15:41:00,5.89352,5.89385,5.89247,5.89338,9000000.0
2006-06-16 15:42:00,5.8928,5.89343,5.8922,5.89239,13000000.0
2006-06-16 15:43:00,5.89213,5.89348,5.89123,5.89305,16000000.0
2006-06-16 15:44:00,5.89276,5.89354,5.89203,5.89318,14000000.0
2006-06-16 15:45:00,5.89308,5.89308,5.89157,5.89274,15000000.0
2006-06-16 15:46:00,5.89279,5.89298,5.89161,5.89283,13000000.0
2006-06-16 15:47:00,5.89223,5.89333,5.89214,5.89241,9000000.0
2006-06-16 15:48:00,5.89205,5.89552,5.89192,5.89443,21000000.0
2006-06-16 15:49:00,5.8942,5.89434,5.89247,5.89316,23000000.0
2006-06-16 15:50:00,5.8931,5.89441,5.89208,5.89441,12000000.0
2006-06-16 15:51:00,5.89267,5.89393,5.89221,5.89372,19000000.0
2006-06-16 15:52:00,5.89293,5.89585,5.89293,5.89485,15000000.0
2006-06-16 15:53:00,5.89506,5.89726,5.89456,5.89726,14000000.0
2006-06-16 15:54:00,5.89846,5.89949,5.89751,5.89949,15000000.0
2006-06-16 15:55:00,5.90032,5.9008,5.89945,5.9008,12000000.0
2006-06-16 15:56:00,5.89989,5.90089,5.89841,5.89878,18000000.0
2006-06-16 15:57:00,5.89835,5.89897,5.89695,5.89897,10000000.0
2006-06-16 15:58:00,5.89936,5.89966,5.89748,5.89966,22000000.0
2006-06-16 15:59:00,5.90055,5.90134,5.89963,5.89982,12000000.0
2006-06-16 16:00:00,5.90002,5.90085,5.89914,5.90082,12000000.0
2006-06-16 16:01:00,5.90032,5.90074,5.8996,5.90014,12000000.0
2006-06-16 16:02:00,5.9001,5.9001,5.89825,5.89992,13000000.0
2006-06-16 16:03:00,5.9,5.90025,5.89853,5.89948,13000000.0
2006-06-16 16:04:00,5.8992,5.8996,5.89762,5.89899,11000000.0
2006-06-16 16:05:00,5.89894,5.90043,5.8986,5.90043,9000000.0
2006-06-16 16:06:00,5.9005,5.90151,5.90026,5.90074,14000000.0
2006-06-16 16:07:00,5.89991,5.90055,5.89864,5.8993,15000000.0
2006-06-16 16:08:00,5.8997,5.8997,5.89788,5.8985,15000000.0
2006-06-16 16:09:00,5.89828,5.89933,5.89727,5.89933,17000000.0
2006-06-16 16:10:00,5.89816,5.89947,5.89703,5.89906,14000000.0
2006-06-16 16:11:00,5.89988,5.89988,5.89756,5.89822,9000000.0
2006-06-16 16:12:00,5.89851,5.89975,5.8969,5.8987,15000000.0
2006-06-16 16:13:00,5.89781,5.89854,5.89662,5.89744,14000000.0
2006-06-16 16:14:00,5.89778,5.8991,5.89735,5.8991,12000000.0
2006-06-16 16:15:00,5.89793,5.89945,5.89777,5.89929,14000000.0
2006-06-16 16:16:00,5.89913,5.89952,5.89793,5.89861,13000000.0
2006-06-16 16:17:00,5.8991,5.8991,5.89712,5.89819,18000000.0
2006-06-16 16:18:00,5.89772,5.8998,5.8973,5.89804,13000000.0
2006-06-16 16:19:00,5.897,5.89795,5.8965,5.89688,8000000.0
2006-06-16 16:20:00,5.89801,5.89801,5.89623,5.89751,13000000.0
2006-06-16 16:21:00,5.89803,5.89886,5.89665,5.89778,12000000.0
2006-06-16 16:22:00,5.89767,5.89767,5.89704,5.89733,11000000.0
2006-06-16 16:23:00,5.89743,5.89769,5.89601,5.89755,14000000.0
2006-06-16 16:24:00,5.89754,5.89819,5.89592,5.89694,15000000.0
2006-06-16 16:25:00,5.89641,5.89697,5.89576,5.89697,11000000.0
2006-06-16 16:26:00,5.89615,5.89623,5.89443,5.89537,8000000.0
2006-06-16 16:27:00,5.89519,5.89634,5.89469,5.89634,10000000.0
2006-06-16 16:28:00,5.89609,5.89712,5.89483,5.89668,15000000.0
2006-06-16 16:29:00,5.89655,5.89655,5.89571,5.89632,7000000.0
2006-06-16 16:30:00,5.89558,5.89644,5.89455,5.89624,16000000.0
2006-06-16 16:31:00,5.89563,5.89641,5.89531,5.89583,14000000.0
2006-06-16 16:32:00,5.89677,5.89778,5.8964,5.89747,7000000.0
2006-06-16 16:33:00,5.89838,5.89964,5.89803,5.89942,8000000.0
2006-06-16 16:34:00,5.90045,5.90067,5.89883,5.89915,8000000.0
2006-06-16 16:35:00,5.89945,5.89994,5.89841,5.89954,9000000.0
2006-06-16 16:36:00,5.90008,5.90016,5.89865,5.89962,13000000.0
2006-06-16 16:37:00,5.89907,5.9002,5.89864,5.89864,18000000.0
2006-06-16 16:38:00,5.89786,5.89963,5.89715,5.89948,18000000.0
2006-06-16 16:39:00,5.89837,5.89926,5.89785,5.89852,20000000.0
2006-06-16 16:40:00,5.89813,5.90023,5.89808,5.89882,13000000.0
2006-06-16 16:41:00,5.89915,5.89955,5.89777,5.89876,20000000.0
2006-06-16 16:42:00,5.89921,5.89934,5.89797,5.89884,18000000.0
2006-06-16 16:43:00,5.89894,5.89897,5.89776,5.89897,15000000.0
2006-06-16 16:44:00,5.89909,5.89909,5.89745,5.89814,20000000.0
2006-06-16 16:45:00,5.89872,5.89936,5.89808,5.89912,13000000.0
2006-06-16 16:46:00,5.89849,5.89951,5.89784,5.89827,15000000.0
2006-06-16 16:47:00,5.89797,5.89912,5.89794,5.89897,8000000.0
2006-06-16 16:48:00,5.89809,5.89846,5.8975,5.89845,11000000.0
2006-06-16 16:49:00,5.89727,5.89861,5.89712,5.89832,12000000.0
2006-06-16 16:50:00,5.89829,5.89867,5.89751,5.89845,15000000.0
2006-06-16 16:51:00,5.89829,5.89899,5.89715,5.8987,18000000.0
2006-06-16 16:52:00,5.89837,5.89866,5.8968,5.89758,14000000.0
2006-06-16 16:53:00,5.89802,5.89835,5.89671,5.89713,8000000.0
2006-06-16 16:54:00,5.89621,5.89621,5.89279,5.89379,11000000.0
2006-06-16 16:55:00,5.89304,5.89487,5.89304,5.89391,12000000.0
2006-06-16 16:56:00,5.89434,5.89461,5.89348,5.89431,10000000.0
2006-06-16 16:57:00,5.8934,5.89429,5.89304,5.89394,8000000.0
2006-06-16 16:58:00,5.8942,5.89463,5.89283,5.89363,9000000.0
2006-06-16 16:59:00,5.89316,5.89316,5.89172,5.89208,13000000.0
2006-06-16 17:00:00,5.89301,5.8937,5.89288,5.89356,11000000.0
2006-06-16 17:01:00,5.89479,5.89498,5.89413,5.89487,12000000.0
2006-06-16 17:02:00,5.89438,5.89441,5.89331,5.89358,10000000.0
2006-06-16 17:03:00,5.89354,5.89435,5.89285,5.89386,16000000.0
2006-06-16 17:04:00,5.8933,5.89356,5.8924,5.89299,13000000.0
2006-06-16 17:05:00,5.89321,5.89478,5.89321,5.89456,16000000.0
2006-06-16 17:06:00,5.89455,5.89621,5.89396,5.89589,12000000.0
2006-06-16 17:07:00,5.89523,5.89578,5.89476,5.89561,8000000.0
2006-06-16 17:08:00,5.8948,5.89514,5.89345,5.89489,21000000.0
2006-06-16 17:09:00,5.89349,5.89493,5.89336,5.89444,16000000.0
2006-06-16 17:10:00,5.895,5.89565,5.89368,5.89565,11000000.0
2006-06-16 17:11:00,5.89538,5.89538,5.89451,5.8949,11000000.0
2006-06-16 17:12:00,5.89475,5.89488,5.89363,5.89394,9000000.0
2006-06-16 17:13:00,5.89186,5.89386,5.89186,5.89333,9000000.0
2006-06-16 17:14:00,5.89358,5.89358,5.89197,5.89329,17000000.0
2006-06-16 17:15:00,5.89346,5.89398,5.89273,5.8933,11000000.0
2006-06-16 17:16:00,5.89263,5.89364,5.89248,5.89285,15000000.0
2006-06-16 17:17:00,5.89295,5.89385,5.89205,5.89378,13000000.0
2006-06-16 17:18:00,5.89282,5.89282,5.89161,5.89253,15000000.0
2006-06-16 17:19:00,5.89237,5.89265,5.89082,5.89135,17000000.0
2006-06-16 17:20:00,5.89192,5.89272,5.89165,5.89272,12000000.0
2006-06-16 17:21:00,5.893,5.89403,5.893,5.89391,7000000.0
2006-06-16 17:22:00,5.89434,5.89568,5.89325,5.89568,14000000.0
2006-06-16 17:23:00,5.89643,5.89705,5.89515,5.89535,13000000.0
2006-06-16 17:24:00,5.89586,5.89805,5.89586,5.89704,9000000.0
2006-06-16 17:25:00,5.89839,5.89876,5.89704,5.89743,11000000.0
2006-06-16 17:26:00,5.89774,5.89952,5.89774,5.89831,16000000.0
2006-06-16 17:27:00,5.89781,5.89846,5.89729,5.89772,9000000.0
2006-06-16 17:28:00,5.89757,5.89797,5.89577,5.89638,15000000.0
2006-06-16 17:29:00,5.89648,5.89699,5.89514,5.89684,11000000.0
2006-06-16 17:30:00,5.89609,5.89775,5.89507,5.89751,19000000.0
2006-06-16 17:31:00,5.89637,5.89772,5.89632,5.89771,11000000.0
2006-06-16 17:32:00,5.8979,5.8979,5.89684,5.89703,9000000.0
2006-06-16 17:33:00,5.89707,5.89774,5.89626,5.89774,10000000.0
2006-06-16 17:34:00,5.89826,5.89929,5.89804,5.89837,14000000.0
2006-06-16 17:35:00,5.89943,5.89951,5.89786,5.89898,13000000.0
2006-06-16 17:36:00,5.89939,5.89939,5.89772,5.89863,11000000.0
2006-06-16 17:37:00,5.89876,5.89876,5.89732,5.89858,15000000.0
2006-06-16 17:38:00,5.89844,5.89895,5.89772,5.89784,17000000.0
2006-06-16 17:39:00,5.89787,5.89819,5.89716,5.89768,8000000.0
2006-06-16 17:40:00,5.89676,5.89842,5.89676,5.89741,12000000.0
2006-06-16 17:41:00,5.8974,5.89754,5.89609,5.89653,21000000.0
2006-06-16 17:42:00,5.89744,5.89775,5.89606,5.89606,13000000.0
2006-06-16 17:43:00,5.89687,5.89788,5.8963,5.89766,11000000.0
2006-06-16 17:44:00,5.89737,5.89737,5.89596,5.89711,19000000.0
2006-06-16 17:45:00,5.89746,5.89754,5.89593,5.89717,10000000.0
2006-06-16 17:46:00,5.89715,5.89744,5.89533,5.89744,13000000.0
2006-06-16 17:47:00,5.897,5.89841,5.89682,5.89841,9000000.0
2006-06-16 17:48:00,5.8991,5.89936,5.89809,5.89864,14000000.0
2006-06-16 17:49:00,5.89834,5.89937,5.89814,5.89884,14000000.0
2006-06-16 17:50:00,5.89894,5.89925,5.89812,5.89891,17000000.0
2006-06-16 17:51:00,5.89943,5.90096,5.89919,5.89976,13000000.0
2006-06-16 17:52:00,5.89913,5.89976,5.8982,5.8982,24000000.0
2006-06-16 17:53:00,5.89892,5.90012,5.8977,5.89963,16000000.0
2006-06-16 17:54:00,5.89934,5.89957,5.89826,5.89955,16000000.0
2006-06-16 17:55:00,5.90032,5.90115,5.89981,5.90042,13000000.0
2006-06-16 17:56:00,5.89998,5.90125,5.89936,5.89936,15000000.0
2006-06-16 17:57:00,5.89937,5.8996,5.89813,5.8984,10000000.0
2006-06-16 17:58:00,5.89899,5.9,5.89844,5.89945,15000000.0
2006-06-16 17:59:00,5.89966,5.90022,5.89849,5.90022,13000000.0
2006-06-16 18:00:00,5.8998,5.90047,5.89895,5.9004,7000000.0
2006-06-16 18:01:00,5.89967,5.90045,5.89822,5.89951,18000000.0
2006-06-16 18:02:00,5.89847,5.9004,5.89847,5.89864,17000000.0
2006-06-16 18:03:00,5.89944,5.89974,5.8978,5.89894,16000000.0
2006-06-16 18:04:00,5.89714,5.89952,5.89714,5.89847,14000000.0
2006-06-16 18:05:00,5.89858,5.89858,5.89659,5.89766,13000000.0
2006-06-16 18:06:00,5.89822,5.89882,5.89663,5.89798,18000000.0
2006-06-16 18:07:00,5.89732,5.89821,5.89681,5.89821,12000000.0
2006-06-16 18:08:00,5.89768,5.8989,5.89734,5.89857,18000000.0
2006-06-16 18:09:00,5.89879,5.899,5.89713,5.89743,12000000.0
2006-06-16 18:10:00,5.89716,5.89897,5.89686,5.89836,13000000.0
2006-06-16 18:11:00,5.8988,5.89893,5.89783,5.89868,10000000.0
2006-06-16 18:12:00,5.898,5.89828,5.89672,5.89785,11000000.0
2006-06-16 18:13:00,5.89859,5.89899,5.89704,5.89704,14000000.0
2006-06-16 18:14:00,5.89756,5.89807,5.89705,5.89789,10000000.0
2006-06-16 18:15:00,5.89846,5.89846,5.89765,5.89766,10000000.0
2006-06-16 18:16:00,5.89737,5.89796,5.89675,5.89675,9000000.0
2006-06-16 18:17:00,5.89779,5.89808,5.89659,5.89753,18000000.0
2006-06-16 18:18:00,5.89816,5.8984,5.89677,5.89677,14000000.0
2006-06-16 18:19:00,5.89801,5.89835,5.89724,5.89811,10000000.0
2006-06-16 18:20:00,5.89794,5.89848,5.89739,5.89814,15000000.0
2006-06-16 18:21:00,5.89867,5.89867,5.89724,5.89751,18000000.0
2006-06-16 18:22:00,5.89732,5.8985,5.89732,5.89795,14000000.0
2006-06-16 18:23:00,5.89866,5.89883,5.89749,5.89821,7000000.0
2006-06-16 18:24:00,5.89879,5.89891,5.89728,5.8984,9000000.0
2006-06-16 18:25:00,5.89844,5.89861,5.89678,5.89678,13000000.0
2006-06-16 18:26:00,5.89716,5.89909,5.89716,5.89901,16000000.0
2006-06-16 18:27:00,5.89896,5.89896,5.89814,5.8987,14000000.0
2006-06-16 18:28:00,5.89772,5.89996,5.89772,5.89996,13000000.0
2006-06-16 18:29:00,5.89864,5.89949,5.89831,5.89885,11000000.0
2006-06-16 18:30:00,5.89926,5.9007,5.89892,5.90025,16000000.0
2006-06-16 18:31:00,5.8996,5.90121,5.8996,5.90083,12000000.0
2006-06-16 18:32:00,5.90013,5.90013,5.89856,5.89909,11000000.0
2006-06-16 18:33:00,5.90058,5.90078,5.89961,5.90029,13000000.0
2006-06-16 18:34:00,5.90018,5.90018,5.89912,5.90009,13000000.0
2006-06-16 18:35:00,5.90025,5.90096,5.89862,5.89986,18000000.0
2006-06-16 18:36:00,5.90029,5.90146,5.89989,5.90113,18000000.0
2006-06-16 18:37:00,5.90073,5.902,5.89991,5.902,18000000.0
2006-06-16 18:38:00,5.90211,5.90211,5.90055,5.90055,11000000.0
2006-06-16 18:39:00,5.90063,5.90063,5.89891,5.89918,11000000.0
2006-06-16 18:40:00,5.89859,5.90001,5.89715,5.89895,14000000.0
2006-06-16 18:41:00,5.89886,5.89926,5.89819,5.89856,16000000.0
2006-06-16 18:42:00,5.89955,5.90023,5.89727,5.89727,14000000.0
2006-06-16 18:43:00,5.89792,5.89792,5.89625,5.89645,10000000.0
2006-06-16 18:44:00,5.89597,5.89648,5.89516,5.89617,13000000.0
2006-06-16 18:45:00,5.89565,5.89674,5.89521,5.89674,13000000.0
2006-06-16 18:46:00,5.89721,5.89789,5.89635,5.8969,12000000.0
2006-06-16 18:47:00,5.89688,5.89852,5.89644,5.89787,14000000.0
2006-06-16 18:48:00,5.89712,5.89842,5.89687,5.89721,15000000.0
2006-06-16 18:49:00,5.89765,5.89921,5.89741,5.89863,12000000.0
2006-06-16 18:50:00,5.89788,5.89853,5.89692,5.89853,9000000.0
2006-06-16 18:51:00,5.89801,5.89864,5.89704,5.8974,17000000.0
2006-06-16 18:52:00,5.89776,5.89809,5.89693,5.89797,9000000.0
2006-06-16 18:53:00,5.89852,5.89874,5.89692,5.89809,14000000.0
2006-06-16 18:54:00,5.89798,5.89857,5.89665,5.89665,14000000.0
2006-06-16 18:55:00,5.8965,5.89908,5.8965,5.89908,10000000.0
2006-06-16 18:56:00,5.8986,5.89914,5.89778,5.89828,16000000.0
2006-06-16 18:57:00,5.89982,5.89982,5.89848,5.89862,17000000.0
2006-06-16 18:58:00,5.89835,5.89854,5.8971,5.89849,14000000.0
2006-06-16 18:59:00,5.89849,5.89927,5.89773,5.89841,14000000.0
2006-06-16 19:00:00,5.89849,5.89867,5.89728,5.89829,15000000.0
2006-06-16 19:01:00,5.8987,5.8987,5.89677,5.89858,15000000.0
2006-06-16 19:02:00,5.89872,5.89948,5.89753,5.89786,14000000.0
2006-06-16 19:03:00,5.8978,5.89835,5.89716,5.89741,14000000.0
2006-06-16 19:04:00,5.89692,5.89771,5.89681,5.89681,12000000.0
2006-06-16 19:05:00,5.8983,5.89872,5.89658,5.89756,15000000.0
2006-06-16 19:06:00,5.89815,5.89854,5.89618,5.89713,16000000.0
2006-06-16 19:07:00,5.89603,5.89655,5.89578,5.89653,20000000.0
2006-06-16 19:08:00,5.8968,5.89706,5.89618,5.89637,8000000.0
2006-06-16 19:09:00,5.89594,5.89675,5.89584,5.89638,17000000.0
2006-06-16 19:10:00,5.8966,5.89703,5.89583,5.89639,9000000.0
2006-06-16 19:11:00,5.89614,5.89688,5.89495,5.8953,16000000.0
2006-06-16 19:12:00,5.89669,5.89669,5.89476,5.89524,13000000.0
2006-06-16 19:13:00,5.89494,5.89576,5.89477,5.89544,10000000.0
2006-06-16 19:14:00,5.89567,5.89626,5.89486,5.89539,20000000.0
2006-06-16 19:15:00,5.89502,5.89635,5.89489,5.89635,12000000.0
2006-06-16 19:16:00,5.89661,5.89727,5.89621,5.89644,8000000.0
2006-06-16 19:17:00,5.89782,5.89826,5.89629,5.89751,18000000.0
2006-06-16 19:18:00,5.89702,5.89855,5.89689,5.89802,11000000.0
2006-06-16 19:19:00,5.89816,5.89854,5.89745,5.89788,12000000.0
2006-06-16 19:20:00,5.89794,5.89794,5.89675,5.89774,14000000.0
2006-06-16 19:21:00,5.89775,5.89796,5.89584,5.89584,13000000.0
2006-06-16 19:22:00,5.89608,5.8979,5.89586,5.89782,12000000.0
2006-06-16 19:23:00,5.89721,5.89809,5.89692,5.89783,14000000.0
2006-06-16 19:24:00,5.89755,5.89886,5.89676,5.89834,19000000.0
2006-06-16 19:25:00,5.8976,5.89784,5.89707,5.89743,8000000.0
2006-06-16 19:26:00,5.89649,5.89738,5.89636,5.89656,7000000.0
2006-06-16 19:27:00,5.89621,5.8972,5.89556,5.89592,20000000.0
2006-06-16 19:28:00,5.89706,5.89725,5.89589,5.89667,17000000.0
2006-06-16 19:29:00,5.89621,5.89698,5.89528,5.89698,10000000.0
2006-06-16 19:30:00,5.89726,5.89764,5.89558,5.8958,15000000.0
2006-06-16 19:31:00,5.89591,5.89669,5.89567,5.8964,11000000.0
2006-06-16 19:32:00,5.89641,5.89699,5.89591,5.89699,9000000.0
2006-06-16 19:33:00,5.89683,5.89683,5.89512,5.89584,14000000.0
2006-06-16 19:34:00,5.89599,5.89656,5.89497,5.89618,17000000.0
2006-06-16 19:35:00,5.89655,5.89655,5.89506,5.89568,8000000.0
2006-06-16 19:36:00,5.8965,5.89681,5.89511,5.89626,15000000.0
2006-06-16 19:37:00,5.89609,5.89646,5.89573,5.89639,8000000.0
2006-06-16 19:38:00,5.89641,5.89641,5.89496,5.89563,15000000.0
2006-06-16 19:39:00,5.89584,5.89632,5.89537,5.89564,17000000.0
2006-06-16 19:40:00,5.89559,5.89646,5.89518,5.89582,16000000.0
2006-06-16 19:41:00,5.89623,5.89643,5.89462,5.89513,11000000.0
2006-06-16 19:42:00,5.89608,5.8962,5.89508,5.89526,15000000.0
2006-06-16 19:43:00,5.89594,5.89594,5.89454,5.89565,14000000.0
2006-06-16 19:44:00,5.89586,5.89604,5.89425,5.89467,14000000.0
2006-06-16 19:45:00,5.89412,5.89582,5.89412,5.89458,15000000.0
2006-06-16 19:46:00,5.89468,5.89604,5.89468,5.89529,15000000.0
2006-06-16 19:47:00,5.89494,5.8958,5.8944,5.89469,16000000.0
2006-06-16 19:48:00,5.89443,5.89528,5.89418,5.89432,16000000.0
2006-06-16 19:49:00,5.8943,5.89454,5.89303,5.89303,8000000.0
2006-06-16 19:50:00,5.89342,5.89493,5.89328,5.89493,9000000.0
2006-06-16 19:51:00,5.89483,5.89483,5.89375,5.8948,19000000.0
2006-06-16 19:52:00,5.89485,5.89498,5.89381,5.89383,11000000.0
2006-06-16 19:53:00,5.89438,5.89517,5.89392,5.89491,14000000.0
2006-06-16 19:54:00,5.89472,5.89494,5.89289,5.89289,18000000.0
2006-06-16 19:55:00,5.89305,5.89446,5.89305,5.89399,13000000.0
2006-06-16 19:56:00,5.89354,5.8938,5.8933,5.8933,10000000.0
2006-06-16 19:57:00,5.89339,5.89442,5.89339,5.8944,16000000.0
2006-06-16 19:58:00,5.89289,5.89351,5.89224,5.89351,15000000.0
2006-06-16 19:59:00,5.89319,5.89368,5.89211,5.89344,14000000.0
2006-06-16 20:00:00,5.89414,5.89414,5.8923,5.89371,11000000.0
2006-06-16 20:01:00,5.89317,5.89384,5.89197,5.89366,24000000.0
2006-06-16 20:02:00,5.89402,5.89417,5.89268,5.89344,11000000.0
2006-06-16 20:03:00,5.89295,5.89333,5.89262,5.89262,11000000.0
2006-06-16 20:04:00,5.89404,5.8941,5.89175,5.89175,10000000.0
2006-06-16 20:05:00,5.89375,5.89375,5.89229,5.89229,17000000.0
2006-06-16 20:06:00,5.89148,5.8933,5.8914,5.8933,10000000.0
2006-06-16 20:07:00,5.89272,5.89297,5.89159,5.89254,14000000.0
2006-06-16 20:08:00,5.8927,5.89321,5.89183,5.89183,13000000.0
2006-06-16 20:09:00,5.89215,5.89321,5.89203,5.89249,11000000.0
2006-06-16 20:10:00,5.8923,5.89334,5.89222,5.89286,11000000.0
2006-06-16 20:11:00,5.89306,5.89362,5.89252,5.89258,9000000.0
2006-06-16 20:12:00,5.89228,5.89308,5.89197,5.89308,16000000.0
2006-06-16 20:13:00,5.89321,5.89363,5.89238,5.89238,11000000.0
2006-06-16 20:14:00,5.89245,5.89367,5.89233,5.89233,19000000.0
2006-06-16 20:15:00,5.89276,5.89363,5.8925,5.89343,13000000.0
2006-06-16 20:16:00,5.89338,5.89358,5.89208,5.89208,15000000.0
2006-06-16 20:17:00,5.89338,5.89339,5.89198,5.89198,8000000.0
2006-06-16 20:18:00,5.89148,5.89364,5.89148,5.89353,14000000.0
2006-06-16 20:19:00,5.89266,5.89302,5.89202,5.89286,14000000.0
2006-06-16 20:20:00,5.89342,5.89342,5.89207,5.8933,12000000.0
2006-06-16 20:21:00,5.8936,5.89366,5.89245,5.89341,9000000.0
2006-06-16 20:22:00,5.89262,5.89402,5.89218,5.89305,17000000.0
2006-06-16 20:23:00,5.89343,5.89343,5.89221,5.89247,11000000.0
2006-06-16 20:24:00,5.89241,5.89309,5.8918,5.89248,16000000.0
2006-06-16 20:25:00,5.89299,5.89304,5.89129,5.89274,11000000.0
2006-06-16 20:26:00,5.89278,5.89278,5.89115,5.89115,8000000.0
2006-06-16 20:27:00,5.89263,5.89292,5.89161,5.89292,13000000.0
2006-06-16 20:28:00,5.89264,5.89314,5.89206,5.89209,15000000.0
2006-06-16 20:29:00,5.89219,5.89284,5.89146,5.8924,16000000.0
2006-06-16 20:30:00,5.89195,5.89195,5.88973,5.89045,8000000.0
2006-06-16 20:31:00,5.88992,5.89024,5.88819,5.88934,18000000.0
2006-06-16 20:32:00,5.88989,5.88991,5.88826,5.88899,7000000.0
2006-06-16 20:33:00,5.88892,5.88948,5.88761,5.88837,13000000.0
2006-06-16 20:34:00,5.88826,5.88875,5.88711,5.88825,13000000.0
2006-06-16 20:35:00,5.88884,5.88886,5.88769,5.88804,9000000.0
2006-06-16 20:36:00,5.88643,5.88807,5.88643,5.88791,17000000.0
2006-06-16 20:37:00,5.88784,5.88816,5.88609,5.88641,14000000.0
2006-06-16 20:38:00,5.88747,5.88789,5.88621,5.8877,16000000.0
2006-06-16 20:39:00,5.88727,5.88774,5.88556,5.88771,14000000.0
2006-06-16 20:40:00,5.88668,5.88906,5.88668,5.88838,17000000.0
2006-06-16 20:41:00,5.88901,5.88929,5.88709,5.88888,16000000.0
2006-06-16 20:42:00,5.88802,5.88921,5.88753,5.88881,22000000.0
2006-06-16 20:43:00,5.88915,5.88932,5.8868,5.88763,18000000.0
2006-06-16 20:44:00,5.8886,5.8886,5.88708,5.88811,16000000.0
2006-06-16 20:45:00,5.88785,5.88812,5.88742,5.88812,8000000.0
2006-06-16 20:46:00,5.8871,5.8891,5.88652,5.88735,19000000.0
2006-06-16 20:47:00,5.88824,5.88824,5.88678,5.88678,12000000.0
2006-06-16 20:48:00,5.88743,5.88811,5.88632,5.88691,9000000.0
2006-06-16 20:49:00,5.88688,5.88879,5.88688,5.88739,19000000.0
2006-06-16 20:50:00,5.88724,5.88817,5.88724,5.88768,15000000.0
2006-06-16 20:51:00,5.88894,5.8891,5.88787,5.88852,9000000.0
2006-06-16 20:52:00,5.88855,5.88921,5.88807,5.88866,11000000.0
2006-06-16 20:53:00,5.88818,5.88818,5.88668,5.88769,15000000.0
2006-06-16 20:54:00,5.88766,5.88864,5.88708,5.888,12000000.0
2006-06-16 20:55:00,5.88805,5.88858,5.88754,5.88764,18000000.0
2006-06-16 20:56:00,5.88735,5.88841,5.88692,5.8877,12000000.0
2006-06-16 20:57:00,5.88831,5.88863,5.88727,5.88727,13000000.0
2006-06-16 20:58:00,5.88818,5.88885,5.88718,5.88885,11000000.0
2006-06-16 20:59:00,5.88879,5.88887,5.88716,5.88848,11000000.0
2006-06-16 21:00:00,5.88807,5.8882,5.88714,5.88804,17000000.0
2006-06-16 21:01:00,5.88864,5.88903,5.88753,5.88808,10000000.0
2006-06-16 21:02:00,5.8877,5.88905,5.8877,5.88905,8000000.0
2006-06-16 21:03:00,5.88903,5.88903,5.88764,5.88811,19000000.0
2006-06-16 21:04:00,5.88791,5.88825,5.88699,5.88796,18000000.0
2006-06-16 21:05:00,5.88812,5.88856,5.88733,5.888,14000000.0
2006-06-16 21:06:00,5.88757,5.88859,5.88701,5.88746,12000000.0
2006-06-16 21:07:00,5.88717,5.88788,5.8866,5.8874,10000000.0
2006-06-16 21:08:00,5.88856,5.88856,5.88646,5.88733,14000000.0
2006-06-16 21:09:00,5.88689,5.8877,5.88672,5.8875,16000000.0
2006-06-16 21:10:00,5.88741,5.88785,5.88695,5.88697,15000000.0
2006-06-16 21:11:00,5.88747,5.88857,5.88685,5.88771,13000000.0
2006-06-16 21:12:00,5.88704,5.88817,5.88609,5.88817,10000000.0
2006-06-16 21:13:00,5.88817,5.88826,5.887,5.887,14000000.0
2006-06-16 21:14:00,5.88668,5.88706,5.88668,5.88706,10000000.0
2006-06-16 21:15:00,5.88784,5.88878,5.88712,5.88814,15000000.0
2006-06-16 21:16:00,5.88863,5.88916,5.88821,5.88821,11000000.0
2006-06-16 21:17:00,5.88724,5.88871,5.88706,5.88751,13000000.0
2006-06-16 21:18:00,5.88709,5.88787,5.88651,5.88715,17000000.0
2006-06-16 21:19:00,5.88684,5.88841,5.88642,5.88841,12000000.0
2006-06-16 21:20:00,5.88707,5.88773,5.88626,5.88688,14000000.0
2006-06-16 21:21:00,5.88671,5.88713,5.88612,5.88618,11000000.0
2006-06-16 21:22:00,5.88679,5.88733,5.88636,5.88684,9000000.0
2006-06-16 21:23:00,5.88721,5.88794,5.88705,5.88705,7000000.0
2006-06-16 21:24:00,5.88635,5.88722,5.88595,5.88656,11000000.0
2006-06-16 21:25:00,5.88698,5.88772,5.88645,5.88693,7000000.0
2006-06-16 21:26:00,5.8868,5.88903,5.8868,5.88847,13000000.0
2006-06-16 21:27:00,5.88769,5.88904,5.88709,5.8877,11000000.0
2006-06-16 21:28:00,5.88839,5.88854,5.88749,5.88842,15000000.0
2006-06-16 21:29:00,5.88932,5.89057,5.88898,5.89003,12000000.0
2006-06-16 21:30:00,5.88986,5.89045,5.88938,5.89044,10000000.0
2006-06-16 21:31:00,5.89068,5.89091,5.88928,5.88928,10000000.0
2006-06-16 21:32:00,5.88885,5.89058,5.88885,5.89009,12000000.0
2006-06-16 21:33:00,5.88876,5.88987,5.88872,5.88895,19000000.0
2006-06-16 21:34:00,5.88887,5.89065,5.88887,5.8904,8000000.0
2006-06-16 21:35:00,5.88995,5.89021,5.88906,5.88949,20000000.0
2006-06-16 21:36:00,5.88908,5.89072,5.88908,5.89035,19000000.0
2006-06-16 21:37:00,5.89028,5.89058,5.88895,5.88946,19000000.0
2006-06-16 21:38:00,5.88897,5.89027,5.88891,5.88948,13000000.0
2006-06-16 21:39:00,5.891,5.891,5.88933,5.89029,17000000.0
2006-06-16 21:40:00,5.89065,5.89131,5.89025,5.89025,7000000.0
2006-06-16 21:41:00,5.89098,5.89186,5.89067,5.89139,11000000.0
2006-06-16 21:42:00,5.89224,5.89283,5.89161,5.89186,18000000.0
2006-06-16 21:43:00,5.89145,5.89182,5.89086,5.891,13000000.0
2006-06-16 21:44:00,5.89162,5.89238,5.8907,5.89113,16000000.0
2006-06-16 21:45:00,5.89106,5.89191,5.89072,5.89109,11000000.0
2006-06-16 21:46:00,5.89147,5.89187,5.89044,5.89066,13000000.0
2006-06-16 21:47:00,5.89136,5.89223,5.89033,5.89165,13000000.0
2006-06-16 21:48:00,5.89144,5.89269,5.89071,5.89251,17000000.0
2006-06-16 21:49:00,5.8931,5.89385,5.89263,5.89263,8000000.0
2006-06-16 21:50:00,5.89248,5.8941,5.89248,5.89398,11000000.0
2006-06-16 21:51:00,5.89424,5.8943,5.89276,5.89326,13000000.0
2006-06-16 21:52:00,5.89254,5.89382,5.89227,5.8931,13000000.0
2006-06-16 21:53:00,5.89277,5.89287,5.89173,5.89208,14000000.0
2006-06-16 21:54:00,5.89211,5.89375,5.89207,5.89319,11000000.0
2006-06-16 21:55:00,5.89401,5.89401,5.89211,5.89211,17000000.0
2006-06-16 21:56:00,5.89271,5.89489,5.89271,5.89317,12000000.0
2006-06-16 21:57:00,5.89385,5.89385,5.89194,5.8925,16000000.0
2006-06-16 21:58:00,5.89204,5.89265,5.89139,5.89139,9000000.0
2006-06-16 21:59:00,5.89111,5.89289,5.89072,5.89193,18000000.0
2006-06-16 22:00:00,5.89196,5.89334,5.89128,5.89128,13000000.0
2006-06-16 22:01:00,5.89235,5.89276,5.89158,5.89189,11000000.0
2006-06-16 22:02:00,5.89221,5.89283,5.89157,5.89186,17000000.0
2006-06-16 22:03:00,5.89297,5.89361,5.89123,5.89188,23000000.0
2006-06-16 22:04:00,5.89193,5.89328,5.89193,5.89328,15000000.0
2006-06-16 22:05:00,5.89231,5.89372,5.89139,5.89139,14000000.0
2006-06-16 22:06:00,5.89165,5.89258,5.89122,5.8919,15000000.0
2006-06-16 22:07:00,5.89143,5.89257,5.89132,5.892,9000000.0
2006-06-16 22:08:00,5.89181,5.89226,5.89083,5.89124,18000000.0
2006-06-16 22:09:00,5.89118,5.89277,5.89118,5.89144,11000000.0
2006-06-16 22:10:00,5.89122,5.89192,5.8909,5.8909,7000000.0
2006-06-16 22:11:00,5.89045,5.89153,5.89023,5.89081,8000000.0
2006-06-16 22:12:00,5.88991,5.89077,5.88991,5.89019,16000000.0
2006-06-16 22:13:00,5.89086,5.89143,5.89029,5.89093,24000000.0
2006-06-16 22:14:00,5.89074,5.89094,5.89024,5.89094,9000000.0
2006-06-16 22:15:00,5.89178,5.89221,5.89136,5.89212,10000000.0
2006-06-16 22:16:00,5.89158,5.89255,5.89138,5.89151,13000000.0
2006-06-16 22:17:00,5.89159,5.89196,5.89092,5.89134,20000000.0
2006-06-16 22:18:00,5.89114,5.89217,5.89083,5.89161,11000000.0
2006-06-16 22:19:00,5.89112,5.89112,5.88996,5.89045,15000000.0
2006-06-16 22:20:00,5.89128,5.89193,5.89071,5.8908,16000000.0
2006-06-16 22:21:00,5.88983,5.89118,5.88975,5.89005,12000000.0
2006-06-16 22:22:00,5.88983,5.89013,5.88842,5.88842,14000000.0
2006-06-16 22:23:00,5.88837,5.89025,5.8883,5.89025,11000000.0
2006-06-16 22:24:00,5.88996,5.89043,5.88963,5.88977,16000000.0
2006-06-16 22:25:00,5.88871,5.88961,5.8885,5.889,14000000.0
2006-06-16 22:26:00,5.88941,5.89006,5.88889,5.88889,10000000.0
2006-06-16 22:27:00,5.88865,5.88976,5.88865,5.88947,14000000.0
2006-06-16 22:28:00,5.88935,5.88974,5.8885,5.88949,12000000.0
2006-06-16 22:29:00,5.88943,5.88956,5.88873,5.88873,13000000.0
2006-06-16 22:30:00,5.88856,5.88947,5.88856,5.88935,8000000.0
2006-06-16 22:31:00,5.88951,5.88981,5.88885,5.889,11000000.0
2006-06-16 22:32:00,5.88928,5.89013,5.88897,5.88933,20000000.0
2006-06-16 22:33:00,5.88907,5.88957,5.88862,5.88876,11000000.0
2006-06-16 22:34:00,5.88871,5.88879,5.88726,5.88741,10000000.0
2006-06-16 22:35:00,5.88754,5.88856,5.88749,5.88846,13000000.0
2006-06-16 22:36:00,5.88849,5.8885,5.88751,5.88831,9000000.0
2006-06-16 22:37:00,5.88823,5.88895,5.88794,5.88895,13000000.0
2006-06-16 22:38:00,5.88844,5.88952,5.88844,5.88849,9000000.0
2006-06-16 22:39:00,5.88823,5.88846,5.88808,5.88826,12000000.0
2006-06-16 22:40:00,5.88841,5.88965,5.88841,5.88954,9000000.0
2006-06-16 22:41:00,5.88961,5.88986,5.88879,5.88981,14000000.0
2006-06-16 22:42:00,5.88974,5.88983,5.88836,5.88841,13000000.0
2006-06-16 22:43:00,5.88858,5.88904,5.88854,5.88902,12000000.0
2006-06-16 22:44:00,5.88896,5.89014,5.88868,5.88936,15000000.0
2006-06-16 22:45:00,5.88909,5.88909,5.88812,5.88812,13000000.0
2006-06-16 22:46:00,5.88818,5.88979,5.88818,5.88946,14000000.0
2006-06-16 22:47:00,5.88958,5.88958,5.88812,5.88812,15000000.0
2006-06-16 22:48:00,5.88794,5.88923,5.88794,5.88812,13000000.0
2006-06-16 22:49:00,5.88942,5.88986,5.88819,5.88911,13000000.0
2006-06-16 22:50:00,5.88887,5.89021,5.88863,5.88889,15000000.0
2006-06-16 22:51:00,5.88906,5.89014,5.88867,5.88867,14000000.0
2006-06-16 22:52:00,5.88827,5.88978,5.88799,5.88904,9000000.0
2006-06-16 22:53:00,5.88878,5.88987,5.88856,5.88884,15000000.0
2006-06-16 22:54:00,5.88882,5.89014,5.88882,5.88901,17000000.0
2006-06-16 22:55:00,5.89083,5.89083,5.88913,5.88913,16000000.0
2006-06-16 22:56:00,5.8893,5.89062,5.8893,5.88994,13000000.0
2006-06-16 22:57:00,5.89079,5.89148,5.89076,5.89078,8000000.0
2006-06-16 22:58:00,5.88995,5.88995,5.88944,5.8896,8000000.0
2006-06-16 22:59:00,5.88962,5.89083,5.8896,5.8902,19000000.0
2006-06-19 02:00:00,5.89163,5.89255,5.89163,5.89225,16000000.0
2006-06-19 02:01:00,5.89314,5.89314,5.89209,5.89227,21000000.0
2006-06-19 02:02:00,5.89276,5.89409,5.89276,5.89342,10000000.0
2006-06-19 02:03:00,5.8944,5.89465,5.89397,5.8943,8000000.0
2006-06-19 02:04:00,5.8941,5.89466,5.89312,5.89444,14000000.0
2006-06-19 02:05:00,5.89422,5.89438,5.8932,5.8935,14000000.0
2006-06-19 02:06:00,5.89383,5.8947,5.89368,5.8944,15000000.0
2006-06-19 02:07:00,5.89283,5.89392,5.89272,5.89349,10000000.0
2006-06-19 02:08:00,5.8929,5.89393,5.89261,5.89279,16000000.0
2006-06-19 02:09:00,5.89285,5.89431,5.89281,5.89431,18000000.0
2006-06-19 02:10:00,5.89362,5.89504,5.89362,5.89489,16000000.0
2006-06-19 02:11:00,5.89458,5.89521,5.89407,5.89407,14000000.0
2006-06-19 02:12:00,5.89437,5.89556,5.89437,5.89453,10000000.0
2006-06-19 02:13:00,5.89427,5.89549,5.89415,5.89481,15000000.0
2006-06-19 02:14:00,5.89489,5.89569,5.89424,5.89447,19000000.0
2006-06-19 02:15:00,5.89408,5.89501,5.89385,5.89429,12000000.0
2006-06-19 02:16:00,5.89424,5.89494,5.89394,5.89494,18000000.0
2006-06-19 02:17:00,5.89379,5.89407,5.89281,5.89386,14000000.0
2006-06-19 02:18:00,5.89251,5.89377,5.89251,5.89285,12000000.0
2006-06-19 02:19:00,5.8939,5.89424,5.89337,5.89375,14000000.0
2006-06-19 02:20:00,5.89383,5.89479,5.89351,5.89392,13000000.0
2006-06-19 02:21:00,5.89368,5.89435,5.89325,5.89378,15000000.0
2006-06-19 02:22:00,5.89346,5.89491,5.89331,5.89405,13000000.0
2006-06-19 02:23:00,5.89434,5.895,5.8942,5.89498,16000000.0
2006-06-19 02:24:00,5.89554,5.89604,5.89491,5.89564,17000000.0
2006-06-19 02:25:00,5.89631,5.89651,5.89619,5.89651,10000000.0
2006-06-19 02:26:00,5.89586,5.89608,5.89448,5.89542,13000000.0
2006-06-19 02:27:00,5.89616,5.89616,5.8948,5.89494,7000000.0
2006-06-19 02:28:00,5.89513,5.89621,5.89477,5.89621,9000000.0
2006-06-19 02:29:00,5.89658,5.8967,5.89576,5.89576,20000000.0
2006-06-19 02:30:00,5.89544,5.89588,5.89471,5.89537,11000000.0
2006-06-19 02:31:00,5.89616,5.89647,5.89531,5.89638,9000000.0
2006-06-19 02:32:00,5.89681,5.89692,5.8956,5.89684,13000000.0
2006-06-19 02:33:00,5.89583,5.89709,5.89583,5.89709,14000000.0
2006-06-19 02:34:00,5.89728,5.89728,5.89612,5.89612,17000000.0
2006-06-19 02:35:00,5.89572,5.89689,5.89552,5.89611,15000000.0
2006-06-19 02:36:00,5.89607,5.89651,5.89558,5.89571,14000000.0
2006-06-19 02:37:00,5.89554,5.89558,5.89535,5.89549,13000000.0
2006-06-19 02:38:00,5.89575,5.89602,5.89502,5.89548,14000000.0
2006-06-19 02:39:00,5.89643,5.89643,5.8954,5.89588,15000000.0
2006-06-19 02:40:00,5.89672,5.89697,5.89538,5.89606,12000000.0
2006-06-19 02:41:00,5.89587,5.89659,5.89587,5.89635,13000000.0
2006-06-19 02:42:00,5.89697,5.89697,5.896,5.89611,16000000.0
2006-06-19 02:43:00,5.89617,5.89689,5.8957,5.89607,18000000.0
2006-06-19 02:44:00,5.89617,5.89637,5.89594,5.89594,10000000.0
2006-06-19 02:45:00,5.8962,5.89695,5.89591,5.89606,14000000.0
2006-06-19 02:46:00,5.89621,5.89715,5.89577,5.89707,18000000.0
2006-06-19 02:47:00,5.89747,5.89845,5.89731,5.89738,17000000.0
2006-06-19 02:48:00,5.89876,5.89876,5.89767,5.89767,7000000.0
2006-06-19 02:49:00,5.8989,5.8989,5.89787,5.89868,13000000.0
2006-06-19 02:50:00,5.89779,5.90049,5.89779,5.90049,14000000.0
2006-06-19 02:51:00,5.89992,5.90127,5.89914,5.90127,15000000.0
2006-06-19 02:52:00,5.90017,5.90106,5.90014,5.90082,15000000.0
2006-06-19 02:53:00,5.90163,5.90339,5.90095,5.90339,9000000.0
2006-06-19 02:54:00,5.90475,5.90554,5.90353,5.90417,13000000.0
2006-06-19 02:55:00,5.90392,5.90405,5.90248,5.90301,11000000.0
2006-06-19 02:56:00,5.90274,5.90366,5.90274,5.90307,18000000.0
2006-06-19 02:57:00,5.90327,5.90439,5.90269,5.90434,13000000.0
2006-06-19 02:58:00,5.90335,5.90424,5.90296,5.90296,9000000.0
2006-06-19 02:59:00,5.9039,5.90415,5.90278,5.90415,14000000.0
2006-06-19 03:00:00,5.90318,5.90368,5.90273,5.90317,11000000.0
2006-06-19 03:01:00,5.90326,5.90584,5.90321,5.90582,11000000.0
2006-06-19 03:02:00,5.90605,5.90686,5.90581,5.90686,11000000.0
2006-06-19 03:03:00,5.90714,5.90792,5.9066,5.90757,23000000.0
2006-06-19 03:04:00,5.90669,5.90844,5.90669,5.90844,11000000.0
2006-06-19 03:05:00,5.90888,5.9116,5.9085,5.9116,17000000.0
2006-06-19 03:06:00,5.91177,5.91301,5.9114,5.91301,9000000.0
2006-06-19 03:07:00,5.91212,5.91335,5.91201,5.91237,15000000.0
2006-06-19 03:08:00,5.91235,5.91347,5.91231,5.9131,12000000.0
2006-06-19 03:09:00,5.9128,5.91323,5.91207,5.91307,15000000.0
2006-06-19 03:10:00,5.91229,5.91284,5.91101,5.91101,19000000.0
2006-06-19 03:11:00,5.91101,5.9116,5.91042,5.91071,15000000.0
2006-06-19 03:12:00,5.91137,5.91217,5.91067,5.91217,18000000.0
2006-06-19 03:13:00,5.91234,5.91439,5.91184,5.91422,18000000.0
2006-06-19 03:14:00,5.91539,5.91567,5.91453,5.91473,10000000.0
2006-06-19 03:15:00,5.91446,5.91571,5.91446,5.91569,7000000.0
2006-06-19 03:16:00,5.91513,5.91576,5.91411,5.91411,8000000.0
2006-06-19 03:17:00,5.91378,5.91533,5.91378,5.9151,10000000.0
2006-06-19 03:18:00,5.91478,5.91529,5.91385,5.91418,15000000.0
2006-06-19 03:19:00,5.9143,5.91572,5.9143,5.91523,10000000.0
2006-06-19 03:20:00,5.9151,5.91528,5.91418,5.91491,16000000.0
2006-06-19 03:21:00,5.91431,5.91489,5.91392,5.91475,11000000.0
2006-06-19 03:22:00,5.91455,5.91505,5.91391,5.91462,10000000.0
2006-06-19 03:23:00,5.91536,5.91766,5.91532,5.91747,12000000.0
2006-06-19 03:24:00,5.91729,5.91799,5.91631,5.91684,13000000.0
2006-06-19 03:25:00,5.91749,5.91749,5.91656,5.91656,11000000.0
2006-06-19 03:26:00,5.91637,5.91701,5.91554,5.91639,13000000.0
2006-06-19 03:27:00,5.91714,5.9188,5.91655,5.91878,14000000.0
2006-06-19 03:28:00,5.91896,5.91972,5.91819,5.91911,18000000.0
2006-06-19 03:29:00,5.91892,5.919,5.91772,5.91782,15000000.0
2006-06-19 03:30:00,5.9196,5.91972,5.91847,5.91872,10000000.0
2006-06-19 03:31:00,5.91848,5.91926,5.91797,5.91863,13000000.0
2006-06-19 03:32:00,5.919,5.91978,5.91801,5.91894,16000000.0
2006-06-19 03:33:00,5.91842,5.91876,5.91772,5.91859,13000000.0
2006-06-19 03:34:00,5.91914,5.91949,5.91834,5.91885,16000000.0
2006-06-19 03:35:00,5.91977,5.91981,5.91889,5.91935,10000000.0
2006-06-19 03:36:00,5.91878,5.92211,5.91878,5.92211,11000000.0
2006-06-19 03:37:00,5.92296,5.92356,5.92219,5.92271,13000000.0
2006-06-19 03:38:00,5.92334,5.92494,5.92325,5.92494,13000000.0
2006-06-19 03:39:00,5.92437,5.92523,5.92354,5.92354,13000000.0
2006-06-19 03:40:00,5.92332,5.92376,5.92277,5.9232,12000000.0
2006-06-19 03:41:00,5.92268,5.92403,5.92268,5.92323,16000000.0
2006-06-19 03:42:00,5.92285,5.92326,5.92164,5.92278,21000000.0
2006-06-19 03:43:00,5.92322,5.92348,5.92218,5.92308,18000000.0
2006-06-19 03:44:00,5.92339,5.92339,5.92235,5.92267,15000000.0
2006-06-19 03:45:00,5.92322,5.92347,5.92156,5.92156,9000000.0
2006-06-19 03:46:00,5.92124,5.92175,5.92048,5.92175,8000000.0
2006-06-19 03:47:00,5.92162,5.92187,5.92107,5.92142,11000000.0
2006-06-19 03:48:00,5.92095,5.92142,5.92037,5.92093,9000000.0
2006-06-19 03:49:00,5.92183,5.92183,5.92065,5.92117,16000000.0
2006-06-19 03:50:00,5.92154,5.92155,5.9208,5.92102,19000000.0
2006-06-19 03:51:00,5.92065,5.92081,5.91978,5.92072,9000000.0
2006-06-19 03:52:00,5.92083,5.92083,5.92014,5.92027,19000000.0
2006-06-19 03:53:00,5.92044,5.92192,5.92044,5.92182,10000000.0
2006-06-19 03:54:00,5.92187,5.9224,5.92089,5.92189,17000000.0
2006-06-19 03:55:00,5.92193,5.92219,5.92072,5.9209,16000000.0
2006-06-19 03:56:00,5.92141,5.92167,5.92047,5.9207,7000000.0
2006-06-19 03:57:00,5.921,5.921,5.92008,5.92066,11000000.0
2006-06-19 03:58:00,5.92095,5.92095,5.9198,5.9198,12000000.0
2006-06-19 03:59:00,5.91974,5.921,5.91974,5.92085,17000000.0
2006-06-19 04:00:00,5.92058,5.92065,5.91973,5.92036,12000000.0
2006-06-19 04:01:00,5.91976,5.92051,5.91914,5.92002,16000000.0
2006-06-19 04:02:00,5.91952,5.91972,5.919,5.91917,14000000.0
2006-06-19 04:03:00,5.91965,5.92,5.91859,5.91944,12000000.0
2006-06-19 04:04:00,5.91918,5.91988,5.91892,5.91961,16000000.0
2006-06-19 04:05:00,5.9192,5.91972,5.91817,5.91864,13000000.0
2006-06-19 04:06:00,5.91816,5.9193,5.91761,5.9193,16000000.0
2006-06-19 04:07:00,5.91961,5.91983,5.91874,5.91908,13000000.0
2006-06-19 04:08:00,5.91908,5.91908,5.91863,5.91877,14000000.0
2006-06-19 04:09:00,5.91888,5.91922,5.91759,5.91815,10000000.0
2006-06-19 04:10:00,5.91818,5.9186,5.9173,5.9173,12000000.0
2006-06-19 04:11:00,5.91753,5.91803,5.91714,5.91735,14000000.0
2006-06-19 04:12:00,5.91737,5.91813,5.91719,5.91733,19000000.0
2006-06-19 04:13:00,5.91711,5.91818,5.9169,5.91818,20000000.0
2006-06-19 04:14:00,5.9181,5.9181,5.91732,5.91739,12000000.0
2006-06-19 04:15:00,5.91741,5.91748,5.9173,5.91731,8000000.0
2006-06-19 04:16:00,5.91738,5.91758,5.9172,5.9172,13000000.0
2006-06-19 04:17:00,5.91737,5.91752,5.91721,5.91752,15000000.0
2006-06-19 04:18:00,5.91739,5.91751,5.91725,5.91746,9000000.0
2006-06-19 04:19:00,5.91744,5.91851,5.91723,5.91851,12000000.0
2006-06-19 04:20:00,5.91864,5.91868,5.9172,5.9172,9000000.0
2006-06-19 04:21:00,5.91724,5.91799,5.91724,5.91762,17000000.0
2006-06-19 04:22:00,5.91779,5.91779,5.91662,5.91745,14000000.0
2006-06-19 04:23:00,5.91755,5.91758,5.91719,5.91719,10000000.0
2006-06-19 04:24:00,5.91733,5.91835,5.91733,5.91827,12000000.0
2006-06-19 04:25:00,5.91831,5.91831,5.91742,5.91742,10000000.0
2006-06-19 04:26:00,5.91819,5.91821,5.91766,5.91821,7000000.0
2006-06-19 04:27:00,5.91817,5.91891,5.9179,5.91841,15000000.0
2006-06-19 04:28:00,5.91845,5.91875,5.91793,5.91793,7000000.0
2006-06-19 04:29:00,5.9179,5.91849,5.91746,5.91791,14000000.0
2006-06-19 04:30:00,5.91744,5.91758,5.91693,5.91693,11000000.0
2006-06-19 04:31:00,5.91684,5.91744,5.91679,5.91679,15000000.0
2006-06-19 04:32:00,5.91778,5.91778,5.9166,5.91736,17000000.0
2006-06-19 04:33:00,5.91717,5.91859,5.91704,5.91812,14000000.0
2006-06-19 04:34:00,5.91817,5.91835,5.91775,5.91835,9000000.0
2006-06-19 04:35:00,5.9187,5.91931,5.91797,5.91931,12000000.0
2006-06-19 04:36:00,5.91967,5.92041,5.91883,5.91994,12000000.0
2006-06-19 04:37:00,5.92061,5.92101,5.92,5.92,12000000.0
2006-06-19 04:38:00,5.9213,5.92143,5.92025,5.92025,11000000.0
2006-06-19 04:39:00,5.9202,5.92109,5.91966,5.91966,17000000.0
2006-06-19 04:40:00,5.91972,5.92089,5.91964,5.92076,9000000.0
2006-06-19 04:41:00,5.92084,5.92087,5.91991,5.92033,10000000.0
2006-06-19 04:42:00,5.92034,5.92067,5.92001,5.92053,8000000.0
2006-06-19 04:43:00,5.92025,5.92094,5.91968,5.91987,18000000.0
2006-06-19 04:44:00,5.9194,5.92063,5.91939,5.92063,9000000.0
2006-06-19 04:45:00,5.92077,5.92077,5.91985,5.92015,9000000.0
2006-06-19 04:46:00,5.91994,5.92033,5.91921,5.91966,16000000.0
2006-06-19 04:47:00,5.92002,5.92026,5.91811,5.91811,12000000.0
2006-06-19 04:48:00,5.91906,5.91958,5.91893,5.91913,10000000.0
2006-06-19 04:49:00,5.91882,5.91922,5.91818,5.91826,16000000.0
2006-06-19 04:50:00,5.91814,5.91883,5.91794,5.91883,16000000.0
2006-06-19 04:51:00,5.91892,5.91892,5.91779,5.91779,20000000.0
2006-06-19 04:52:00,5.91794,5.91809,5.91787,5.91804,13000000.0
2006-06-19 04:53:00,5.91826,5.91872,5.91781,5.91782,11000000.0
2006-06-19 04:54:00,5.91768,5.9178,5.91752,5.91769,11000000.0
2006-06-19 04:55:00,5.91743,5.91773,5.91742,5.91768,12000000.0
2006-06-19 04:56:00,5.91767,5.91828,5.91748,5.91768,16000000.0
2006-06-19 04:57:00,5.91771,5.91771,5.91698,5.91722,7000000.0
2006-06-19 04:58:00,5.91704,5.91799,5.91704,5.91717,13000000.0
2006-06-19 04:59:00,5.9173,5.91791,5.91686,5.91791,17000000.0
2006-06-19 05:00:00,5.91707,5.91799,5.91702,5.91753,10000000.0
2006-06-19 05:01:00,5.91719,5.91736,5.91707,5.9172,13000000.0
2006-06-19 05:02:00,5.91698,5.91737,5.91698,5.9172,18000000.0
2006-06-19 05:03:00,5.91704,5.91756,5.91683,5.9171,9000000.0
2006-06-19 05:04:00,5.91702,5.91704,5.91662,5.91668,12000000.0
2006-06-19 05:05:00,5.91661,5.91719,5.91648,5.91718,10000000.0
2006-06-19 05:06:00,5.91772,5.91772,5.91658,5.91692,20000000.0
2006-06-19 05:07:00,5.91684,5.91717,5.91611,5.91619,10000000.0
2006-06-19 05:08:00,5.916,5.91693,5.91598,5.91598,17000000.0
2006-06-19 05:09:00,5.9158,5.91707,5.91579,5.91676,15000000.0
2006-06-19 05:10:00,5.91672,5.91697,5.91614,5.91614,10000000.0
2006-06-19 05:11:00,5.91622,5.91667,5.91558,5.91558,16000000.0
2006-06-19 05:12:00,5.9159,5.91654,5.91582,5.91582,7000000.0
2006-06-19 05:13:00,5.91677,5.91677,5.91602,5.91613,12000000.0
2006-06-19 05:14:00,5.916,5.91657,5.91552,5.91558,14000000.0
2006-06-19 05:15:00,5.91535,5.91642,5.9153,5.9153,16000000.0
2006-06-19 05:16:00,5.91654,5.91722,5.91639,5.91717,15000000.0
2006-06-19 05:17:00,5.91727,5.91734,5.91679,5.91713,10000000.0
2006-06-19 05:18:00,5.91742,5.91826,5.91661,5.91753,13000000.0
2006-06-19 05:19:00,5.91704,5.91841,5.91704,5.91791,13000000.0
2006-06-19 05:20:00,5.91794,5.91827,5.91729,5.91788,20000000.0
2006-06-19 05:21:00,5.91799,5.91844,5.91771,5.91844,9000000.0
2006-06-19 05:22:00,5.9177,5.91857,5.91748,5.91833,17000000.0
2006-06-19 05:23:00,5.91862,5.91881,5.91772,5.918,14000000.0
2006-06-19 05:24:00,5.9182,5.91845,5.91771,5.91771,19000000.0
2006-06-19 05:25:00,5.91731,5.91828,5.91731,5.91828,13000000.0
2006-06-19 05:26:00,5.91817,5.91892,5.91798,5.91886,13000000.0
2006-06-19 05:27:00,5.91893,5.9197,5.91857,5.91888,13000000.0
2006-06-19 05:28:00,5.91936,5.91959,5.91908,5.91959,10000000.0
2006-06-19 05:29:00,5.91897,5.91973,5.9188,5.9192,17000000.0
2006-06-19 05:30:00,5.91892,5.9191,5.91826,5.91898,21000000.0
2006-06-19 05:31:00,5.91879,5.91897,5.91766,5.91788,13000000.0
2006-06-19 05:32:00,5.91843,5.9188,5.91787,5.91817,16000000.0
2006-06-19 05:33:00,5.91795,5.91821,5.91736,5.91748,13000000.0
2006-06-19 05:34:00,5.91706,5.91775,5.91667,5.91667,13000000.0
2006-06-19 05:35:00,5.91662,5.91753,5.91662,5.91743,14000000.0
2006-06-19 05:36:00,5.91738,5.91765,5.91597,5.91744,18000000.0
2006-06-19 05:37:00,5.91726,5.91726,5.91637,5.91691,12000000.0
2006-06-19 05:38:00,5.91679,5.91746,5.9167,5.91715,13000000.0
2006-06-19 05:39:00,5.91716,5.91732,5.91628,5.91693,21000000.0
2006-06-19 05:40:00,5.91724,5.91733,5.91643,5.91673,14000000.0
2006-06-19 05:41:00,5.91646,5.91666,5.91609,5.91618,13000000.0
2006-06-19 05:42:00,5.91607,5.91659,5.91549,5.91549,8000000.0
2006-06-19 05:43:00,5.91561,5.91673,5.91561,5.91668,13000000.0
2006-06-19 05:44:00,5.91602,5.91718,5.91593,5.91626,13000000.0
2006-06-19 05:45:00,5.9165,5.9171,5.91632,5.91664,24000000.0
2006-06-19 05:46:00,5.91672,5.91691,5.9161,5.9161,14000000.0
2006-06-19 05:47:00,5.91638,5.91743,5.91638,5.91651,11000000.0
2006-06-19 05:48:00,5.91655,5.91694,5.91604,5.91694,18000000.0
2006-06-19 05:49:00,5.91618,5.91708,5.91609,5.91648,10000000.0
2006-06-19 05:50:00,5.91622,5.91668,5.91611,5.91628,10000000.0
2006-06-19 05:51:00,5.91648,5.91697,5.91609,5.91697,11000000.0
2006-06-19 05:52:00,5.91713,5.91713,5.91551,5.91685,19000000.0
2006-06-19 05:53:00,5.91591,5.91684,5.91591,5.91682,15000000.0
2006-06-19 05:54:00,5.91614,5.91655,5.91558,5.91558,7000000.0
2006-06-19 05:55:00,5.91595,5.91701,5.91566,5.91636,12000000.0
2006-06-19 05:56:00,5.9169,5.91727,5.91603,5.91682,16000000.0
2006-06-19 05:57:00,5.91674,5.91722,5.91629,5.91638,11000000.0
2006-06-19 05:58:00,5.91694,5.91744,5.9163,5.91666,22000000.0
2006-06-19 05:59:00,5.91679,5.91732,5.91635,5.91635,9000000.0
2006-06-19 06:00:00,5.91638,5.91758,5.91635,5.91695,17000000.0
2006-06-19 06:01:00,5.91686,5.91712,5.91607,5.91664,18000000.0
2006-06-19 06:02:00,5.91677,5.91686,5.9161,5.91634,18000000.0
2006-06-19 06:03:00,5.9161,5.91637,5.91597,5.91637,16000000.0
2006-06-19 06:04:00,5.91642,5.91642,5.91612,5.91634,8000000.0
2006-06-19 06:05:00,5.91629,5.91657,5.91594,5.91657,10000000.0
2006-06-19 06:06:00,5.91677,5.91689,5.91584,5.91652,27000000.0
2006-06-19 06:07:00,5.91611,5.91665,5.91555,5.91569,17000000.0
2006-06-19 06:08:00,5.91588,5.91662,5.9158,5.9158,14000000.0
2006-06-19 06:09:00,5.91598,5.9166,5.91573,5.91655,13000000.0
2006-06-19 06:10:00,5.91551,5.91646,5.91551,5.91589,14000000.0
2006-06-19 06:11:00,5.91572,5.91574,5.91546,5.91555,16000000.0
2006-06-19 06:12:00,5.91595,5.91641,5.91494,5.91502,17000000.0
2006-06-19 06:13:00,5.91517,5.91571,5.91517,5.91525,14000000.0
2006-06-19 06:14:00,5.91503,5.91522,5.91503,5.91517,12000000.0
2006-06-19 06:15:00,5.91505,5.91528,5.91505,5.9152,13000000.0
2006-06-19 06:16:00,5.91543,5.91629,5.91529,5.91539,14000000.0
2006-06-19 06:17:00,5.91509,5.91535,5.91507,5.91513,11000000.0
2006-06-19 06:18:00,5.9153,5.9153,5.91502,5.91525,12000000.0
2006-06-19 06:19:00,5.91533,5.91534,5.91512,5.91534,19000000.0
2006-06-19 06:20:00,5.91496,5.91595,5.91496,5.91571,11000000.0
2006-06-19 06:21:00,5.91612,5.91682,5.91612,5.91624,9000000.0
2006-06-19 06:22:00,5.91617,5.91759,5.91617,5.91617,22000000.0
2006-06-19 06:23:00,5.91701,5.9172,5.91647,5.91676,18000000.0
2006-06-19 06:24:00,5.9169,5.91701,5.91627,5.91645,8000000.0
2006-06-19 06:25:00,5.91651,5.91695,5.91611,5.91691,9000000.0
2006-06-19 06:26:00,5.91647,5.91838,5.91647,5.91838,13000000.0
2006-06-19 06:27:00,5.91799,5.91838,5.91736,5.91741,15000000.0
2006-06-19 06:28:00,5.9181,5.91847,5.91708,5.91726,18000000.0
2006-06-19 06:29:00,5.91728,5.91796,5.91663,5.91709,16000000.0
2006-06-19 06:30:00,5.91699,5.91721,5.9161,5.9161,10000000.0
2006-06-19 06:31:00,5.91672,5.91788,5.91652,5.9175,13000000.0
2006-06-19 06:32:00,5.91698,5.91814,5.9167,5.9172,10000000.0
2006-06-19 06:33:00,5.91776,5.91821,5.9174,5.91821,10000000.0
2006-06-19 06:34:00,5.91833,5.91873,5.91772,5.91873,15000000.0
2006-06-19 06:35:00,5.9187,5.9187,5.91734,5.91825,13000000.0
2006-06-19 06:36:00,5.91813,5.91814,5.91694,5.91814,23000000.0
2006-06-19 06:37:00,5.91802,5.91802,5.91752,5.91753,11000000.0
2006-06-19 06:38:00,5.9177,5.91791,5.91759,5.91791,17000000.0
2006-06-19 06:39:00,5.91799,5.91826,5.91774,5.91795,8000000.0
2006-06-19 06:40:00,5.91807,5.91838,5.91766,5.91775,15000000.0
2006-06-19 06:41:00,5.91765,5.91819,5.91718,5.91728,15000000.0
2006-06-19 06:42:00,5.91765,5.91807,5.91726,5.91783,16000000.0
2006-06-19 06:43:00,5.9176,5.9183,5.91734,5.91771,12000000.0
2006-06-19 06:44:00,5.91824,5.9187,5.91764,5.91805,13000000.0
2006-06-19 06:45:00,5.91735,5.9185,5.91721,5.91743,14000000.0
2006-06-19 06:46:00,5.91745,5.91876,5.91722,5.91786,12000000.0
2006-06-19 06:47:00,5.91775,5.91794,5.91729,5.9173,11000000.0
2006-06-19 06:48:00,5.91722,5.91722,5.91697,5.91716,15000000.0
2006-06-19 06:49:00,5.91705,5.9173,5.91694,5.91711,17000000.0
2006-06-19 06:50:00,5.91702,5.91731,5.91693,5.91693,13000000.0
2006-06-19 06:51:00,5.91725,5.9181,5.91725,5.91787,8000000.0
2006-06-19 06:52:00,5.91802,5.91807,5.91694,5.91694,14000000.0
2006-06-19 06:53:00,5.91701,5.91701,5.91668,5.91678,13000000.0
2006-06-19 06:54:00,5.91666,5.91723,5.91639,5.91706,8000000.0
2006-06-19 06:55:00,5.91671,5.91728,5.91599,5.91728,10000000.0
2006-06-19 06:56:00,5.91707,5.9174,5.91622,5.91636,11000000.0
2006-06-19 06:57:00,5.91616,5.91619,5.91584,5.91584,17000000.0
2006-06-19 06:58:00,5.9161,5.91752,5.9161,5.91657,12000000.0
2006-06-19 06:59:00,5.91656,5.91761,5.91629,5.91629,14000000.0
2006-06-19 07:00:00,5.91597,5.91626,5.91577,5.91626,11000000.0
2006-06-19 07:01:00,5.91634,5.91698,5.91623,5.91698,10000000.0
2006-06-19 07:02:00,5.91718,5.91759,5.91718,5.9174,14000000.0
2006-06-19 07:03:00,5.91746,5.91814,5.91746,5.91812,7000000.0
2006-06-19 07:04:00,5.91761,5.91804,5.91662,5.9174,16000000.0
2006-06-19 07:05:00,5.91754,5.9188,5.91754,5.91774,15000000.0
2006-06-19 07:06:00,5.91746,5.91822,5.91705,5.91708,16000000.0
2006-06-19 07:07:00,5.91675,5.91745,5.91652,5.91665,12000000.0
2006-06-19 07:08:00,5.91709,5.91737,5.91656,5.91675,8000000.0
2006-06-19 07:09:00,5.91628,5.91731,5.91625,5.91708,8000000.0
2006-06-19 07:10:00,5.91723,5.91723,5.91613,5.91613,16000000.0
2006-06-19 07:11:00,5.91674,5.91733,5.91654,5.91696,17000000.0
2006-06-19 07:12:00,5.91694,5.91747,5.91651,5.91655,20000000.0
2006-06-19 07:13:00,5.9169,5.91804,5.91683,5.9175,18000000.0
2006-06-19 07:14:00,5.91683,5.91822,5.91665,5.91822,11000000.0
2006-06-19 07:15:00,5.91789,5.91789,5.91638,5.91638,18000000.0
2006-06-19 07:16:00,5.91585,5.9174,5.91565,5.917,18000000.0
2006-06-19 07:17:00,5.91713,5.91735,5.91631,5.91685,12000000.0
2006-06-19 07:18:00,5.91697,5.91732,5.91653,5.91732,18000000.0
2006-06-19 07:19:00,5.91776,5.91807,5.91639,5.91801,14000000.0
2006-06-19 07:20:00,5.91823,5.91834,5.91796,5.91811,18000000.0
2006-06-19 07:21:00,5.91793,5.91793,5.91639,5.91639,13000000.0
2006-06-19 07:22:00,5.91642,5.91709,5.91631,5.91631,14000000.0
2006-06-19 07:23:00,5.91683,5.91791,5.91683,5.91778,15000000.0
2006-06-19 07:24:00,5.91761,5.91761,5.91578,5.9162,16000000.0
2006-06-19 07:25:00,5.91592,5.91594,5.91532,5.91551,15000000.0
2006-06-19 07:26:00,5.91589,5.91721,5.91576,5.916,13000000.0
2006-06-19 07:27:00,5.91638,5.91696,5.91619,5.91642,12000000.0
2006-06-19 07:28:00,5.91701,5.91724,5.91585,5.91697,22000000.0
2006-06-19 07:29:00,5.9174,5.91762,5.9173,5.91749,16000000.0
2006-06-19 07:30:00,5.91673,5.91673,5.91483,5.9149,14000000.0
2006-06-19 07:31:00,5.91662,5.91723,5.91577,5.91653,13000000.0
2006-06-19 07:32:00,5.91679,5.91724,5.91647,5.91663,9000000.0
2006-06-19 07:33:00,5.91657,5.91695,5.91589,5.91621,7000000.0
2006-06-19 07:34:00,5.91615,5.91703,5.91589,5.91631,18000000.0
2006-06-19 07:35:00,5.91645,5.9165,5.91622,5.9165,9000000.0
2006-06-19 07:36:00,5.91648,5.91652,5.91615,5.91647,13000000.0
2006-06-19 07:37:00,5.91649,5.91684,5.91591,5.91611,11000000.0
2006-06-19 07:38:00,5.91694,5.91704,5.91563,5.91704,11000000.0
2006-06-19 07:39:00,5.91542,5.91642,5.91542,5.91559,19000000.0
2006-06-19 07:40:00,5.91566,5.91622,5.91525,5.91552,11000000.0
2006-06-19 07:41:00,5.91638,5.91689,5.9157,5.91588,7000000.0
2006-06-19 07:42:00,5.91648,5.91751,5.91553,5.91582,13000000.0
2006-06-19 07:43:00,5.91576,5.91598,5.91576,5.9159,14000000.0
2006-06-19 07:44:00,5.91612,5.91634,5.91525,5.91525,10000000.0
2006-06-19 07:45:00,5.91516,5.91534,5.91507,5.91526,8000000.0
2006-06-19 07:46:00,5.91514,5.91538,5.91509,5.91513,13000000.0
2006-06-19 07:47:00,5.91528,5.91538,5.91513,5.91515,15000000.0
2006-06-19 07:48:00,5.91566,5.917,5.91566,5.91584,13000000.0
2006-06-19 07:49:00,5.91561,5.91564,5.91385,5.91557,10000000.0
2006-06-19 07:50:00,5.91522,5.91573,5.91452,5.91511,17000000.0
2006-06-19 07:51:00,5.91527,5.91602,5.91484,5.91525,16000000.0
2006-06-19 07:52:00,5.91509,5.91575,5.91492,5.91575,13000000.0
2006-06-19 07:53:00,5.91417,5.9154,5.91417,5.91438,10000000.0
2006-06-19 07:54:00,5.915,5.91544,5.91416,5.91525,11000000.0
2006-06-19 07:55:00,5.91525,5.91525,5.91419,5.91419,12000000.0
2006-06-19 07:56:00,5.9139,5.91569,5.9136,5.9136,13000000.0
2006-06-19 07:57:00,5.91259,5.91369,5.91173,5.91173,8000000.0
2006-06-19 07:58:00,5.91271,5.91283,5.91115,5.91115,14000000.0
2006-06-19 07:59:00,5.91228,5.91263,5.91126,5.91224,15000000.0
2006-06-19 08:00:00,5.91181,5.91248,5.9115,5.91203,10000000.0
2006-06-19 08:01:00,5.91236,5.91306,5.91217,5.91228,13000000.0
2006-06-19 08:02:00,5.91226,5.91322,5.91223,5.91322,14000000.0
2006-06-19 08:03:00,5.91293,5.91293,5.91124,5.91124,12000000.0
2006-06-19 08:04:00,5.91155,5.91186,5.91084,5.91092,16000000.0
2006-06-19 08:05:00,5.91121,5.91301,5.91121,5.91219,14000000.0
2006-06-19 08:06:00,5.91196,5.91245,5.91172,5.91202,19000000.0
2006-06-19 08:07:00,5.91166,5.91228,5.91037,5.91178,19000000.0
2006-06-19 08:08:00,5.91137,5.91138,5.91063,5.91138,11000000.0
2006-06-19 08:09:00,5.91213,5.91235,5.9112,5.91197,10000000.0
2006-06-19 08:10:00,5.91207,5.91324,5.9109,5.91324,16000000.0
2006-06-19 08:11:00,5.91166,5.91258,5.91114,5.91205,9000000.0
2006-06-19 08:12:00,5.91144,5.91164,5.91084,5.91148,10000000.0
2006-06-19 08:13:00,5.9116,5.91198,5.91034,5.91095,11000000.0
2006-06-19 08:14:00,5.91116,5.91183,5.90998,5.91154,12000000.0
2006-06-19 08:15:00,5.91178,5.91328,5.9117,5.91258,15000000.0
2006-06-19 08:16:00,5.91323,5.91488,5.91323,5.91488,14000000.0
2006-06-19 08:17:00,5.91465,5.91753,5.91457,5.91734,10000000.0
2006-06-19 08:18:00,5.91659,5.91833,5.91659,5.9178,9000000.0
2006-06-19 08:19:00,5.91819,5.91831,5.91673,5.91673,11000000.0
2006-06-19 08:20:00,5.91732,5.91748,5.91649,5.91649,11000000.0
2006-06-19 08:21:00,5.91643,5.91822,5.91643,5.91738,20000000.0
2006-06-19 08:22:00,5.91725,5.91812,5.91725,5.91812,8000000.0
2006-06-19 08:23:00,5.91757,5.91874,5.91633,5.91633,12000000.0
2006-06-19 08:24:00,5.9169,5.91762,5.91644,5.91723,13000000.0
2006-06-19 08:25:00,5.91732,5.91866,5.91608,5.91618,12000000.0
2006-06-19 08:26:00,5.91719,5.91767,5.91625,5.91684,13000000.0
2006-06-19 08:27:00,5.91614,5.91812,5.91614,5.9173,11000000.0
2006-06-19 08:28:00,5.91708,5.91728,5.91583,5.9167,8000000.0
2006-06-19 08:29:00,5.91599,5.91603,5.91451,5.91564,12000000.0
2006-06-19 08:30:00,5.91497,5.91511,5.91401,5.91425,11000000.0
2006-06-19 08:31:00,5.91493,5.91526,5.91317,5.91489,10000000.0
2006-06-19 08:32:00,5.91474,5.91536,5.91378,5.91449,13000000.0
2006-06-19 08:33:00,5.91466,5.91492,5.91401,5.9144,11000000.0
2006-06-19 08:34:00,5.91362,5.91427,5.91197,5.91316,17000000.0
2006-06-19 08:35:00,5.91292,5.91326,5.91178,5.91259,11000000.0
2006-06-19 08:36:00,5.91297,5.91316,5.91132,5.91222,10000000.0
2006-06-19 08:37:00,5.91204,5.91225,5.91092,5.91092,9000000.0
2006-06-19 08:38:00,5.91136,5.91183,5.90997,5.91093,18000000.0
2006-06-19 08:39:00,5.91199,5.91199,5.91024,5.91088,8000000.0
2006-06-19 08:40:00,5.91123,5.91123,5.9094,5.9096,7000000.0
2006-06-19 08:41:00,5.90968,5.91039,5.90881,5.90989,16000000.0
2006-06-19 08:42:00,5.90945,5.91009,5.90801,5.90904,14000000.0
2006-06-19 08:43:00,5.90926,5.90926,5.90716,5.90881,12000000.0
2006-06-19 08:44:00,5.9094,5.91098,5.90907,5.91098,9000000.0
2006-06-19 08:45:00,5.91156,5.91156,5.91002,5.91134,18000000.0
2006-06-19 08:46:00,5.91013,5.91141,5.91009,5.91134,14000000.0
2006-06-19 08:47:00,5.91149,5.91175,5.90998,5.91014,18000000.0
2006-06-19 08:48:00,5.91121,5.91201,5.91013,5.91013,12000000.0
2006-06-19 08:49:00,5.91107,5.91205,5.90927,5.91205,14000000.0
2006-06-19 08:50:00,5.91197,5.91197,5.91017,5.91041,16000000.0
2006-06-19 08:51:00,5.91102,5.91148,5.90986,5.90997,21000000.0
2006-06-19 08:52:00,5.91053,5.91219,5.91053,5.91187,20000000.0
2006-06-19 08:53:00,5.91186,5.91186,5.91048,5.91048,7000000.0
2006-06-19 08:54:00,5.91031,5.91168,5.90996,5.91138,17000000.0
2006-06-19 08:55:00,5.91096,5.91096,5.90892,5.9095,12000000.0
2006-06-19 08:56:00,5.9093,5.91009,5.90842,5.90906,17000000.0
2006-06-19 08:57:00,5.90962,5.90998,5.90803,5.90958,16000000.0
2006-06-19 08:58:00,5.90911,5.91085,5.90848,5.91004,12000000.0
2006-06-19 08:59:00,5.91005,5.91089,5.9093,5.90931,13000000.0
2006-06-19 09:00:00,5.90936,5.90936,5.90708,5.90778,17000000.0
2006-06-19 09:01:00,5.90695,5.90778,5.90525,5.90777,13000000.0
2006-06-19 09:02:00,5.90812,5.90858,5.9073,5.90858,8000000.0
2006-06-19 09:03:00,5.90865,5.90952,5.9074,5.90921,16000000.0
2006-06-19 09:04:00,5.90914,5.91013,5.90871,5.90942,8000000.0
2006-06-19 09:05:00,5.90929,5.91052,5.90862,5.91052,11000000.0
2006-06-19 09:06:00,5.90991,5.9123,5.90991,5.9123,10000000.0
2006-06-19 09:07:00,5.91295,5.91297,5.91122,5.91239,10000000.0
2006-06-19 09:08:00,5.91109,5.91231,5.91105,5.91204,19000000.0
2006-06-19 09:09:00,5.91186,5.91248,5.91063,5.91093,16000000.0
2006-06-19 09:10:00,5.90962,5.91065,5.90899,5.91013,8000000.0
2006-06-19 09:11:00,5.90987,5.91023,5.90894,5.91014,11000000.0
2006-06-19 09:12:00,5.91027,5.91032,5.90881,5.90996,16000000.0
2006-06-19 09:13:00,5.9098,5.91038,5.90916,5.91038,15000000.0
2006-06-19 09:14:00,5.91006,5.91041,5.90913,5.90946,17000000.0
2006-06-19 09:15:00,5.90958,5.91191,5.90957,5.9108,12000000.0
2006-06-19 09:16:00,5.91169,5.91186,5.91036,5.91065,14000000.0
2006-06-19 09:17:00,5.91119,5.91176,5.91061,5.91151,14000000.0
2006-06-19 09:18:00,5.9111,5.91174,5.90998,5.91,18000000.0
2006-06-19 09:19:00,5.90946,5.91057,5.90878,5.90979,14000000.0
2006-06-19 09:20:00,5.91043,5.91075,5.90905,5.90905,18000000.0
2006-06-19 09:21:00,5.91001,5.91085,5.90961,5.91062,17000000.0
2006-06-19 09:22:00,5.91076,5.9108,5.90982,5.91029,13000000.0
2006-06-19 09:23:00,5.91042,5.91162,5.90964,5.90969,12000000.0
2006-06-19 09:24:00,5.91091,5.91091,5.90848,5.90925,14000000.0
2006-06-19 09:25:00,5.90892,5.90982,5.90854,5.90904,9000000.0
2006-06-19 09:26:00,5.91008,5.91008,5.90878,5.90891,13000000.0
2006-06-19 09:27:00,5.90882,5.90924,5.90763,5.90861,13000000.0
2006-06-19 09:28:00,5.90886,5.90886,5.90775,5.90856,19000000.0
2006-06-19 09:29:00,5.90845,5.90918,5.90813,5.90918,14000000.0
2006-06-19 09:30:00,5.90941,5.90963,5.90867,5.90893,15000000.0
2006-06-19 09:31:00,5.90849,5.90873,5.90778,5.90792,11000000.0
2006-06-19 09:32:00,5.90769,5.9089,5.90762,5.908,16000000.0
2006-06-19 09:33:00,5.90795,5.90844,5.90746,5.90837,9000000.0
2006-06-19 09:34:00,5.90793,5.90926,5.90793,5.90911,18000000.0
2006-06-19 09:35:00,5.9089,5.9089,5.90736,5.90833,14000000.0
2006-06-19 09:36:00,5.90864,5.90887,5.90771,5.90821,16000000.0
2006-06-19 09:37:00,5.90889,5.90933,5.90745,5.90811,20000000.0
2006-06-19 09:38:00,5.90931,5.90959,5.90858,5.90924,19000000.0
2006-06-19 09:39:00,5.90923,5.91018,5.9089,5.90983,16000000.0
2006-06-19 09:40:00,5.90875,5.91035,5.90875,5.90954,12000000.0
2006-06-19 09:41:00,5.90914,5.90961,5.9088,5.90895,18000000.0
2006-06-19 09:42:00,5.90916,5.91017,5.90901,5.90967,16000000.0
2006-06-19 09:43:00,5.90981,5.9107,5.90957,5.90964,15000000.0
2006-06-19 09:44:00,5.90888,5.90956,5.90783,5.90783,13000000.0
2006-06-19 09:45:00,5.90959,5.91145,5.90935,5.91084,13000000.0
2006-06-19 09:46:00,5.91024,5.91269,5.91024,5.91245,17000000.0
2006-06-19 09:47:00,5.91208,5.91238,5.91143,5.91206,13000000.0
2006-06-19 09:48:00,5.91193,5.91275,5.91144,5.91172,16000000.0
2006-06-19 09:49:00,5.91103,5.91152,5.90971,5.91083,17000000.0
2006-06-19 09:50:00,5.91154,5.91223,5.911,5.91169,12000000.0
2006-06-19 09:51:00,5.91183,5.91241,5.91157,5.91209,16000000.0
2006-06-19 09:52:00,5.91222,5.91222,5.91069,5.91075,16000000.0
2006-06-19 09:53:00,5.91084,5.91286,5.91084,5.91243,15000000.0
2006-06-19 09:54:00,5.91316,5.91373,5.91256,5.91303,15000000.0
2006-06-19 09:55:00,5.9132,5.91372,5.91248,5.91274,15000000.0
2006-06-19 09:56:00,5.91293,5.91397,5.91259,5.91324,17000000.0
2006-06-19 09:57:00,5.91397,5.91593,5.91396,5.91454,12000000.0
2006-06-19 09:58:00,5.91482,5.91593,5.91396,5.91518,14000000.0
2006-06-19 09:59:00,5.9159,5.9159,5.91497,5.91562,10000000.0
2006-06-19 10:00:00,5.91491,5.91529,5.91366,5.91366,11000000.0
2006-06-19 10:01:00,5.91447,5.91467,5.91286,5.91359,24000000.0
2006-06-19 10:02:00,5.9145,5.91555,5.91377,5.91432,14000000.0
2006-06-19 10:03:00,5.91493,5.91546,5.91445,5.91525,16000000.0
2006-06-19 10:04:00,5.91515,5.91557,5.9145,5.91557,10000000.0
2006-06-19 10:05:00,5.91637,5.917,5.91557,5.917,10000000.0
2006-06-19 10:06:00,5.91661,5.91701,5.916,5.91629,9000000.0
2006-06-19 10:07:00,5.91556,5.91703,5.91515,5.91626,11000000.0
2006-06-19 10:08:00,5.9164,5.91645,5.91547,5.91577,9000000.0
2006-06-19 10:09:00,5.91559,5.91703,5.91559,5.91611,11000000.0
2006-06-19 10:10:00,5.9157,5.91645,5.91541,5.91588,15000000.0
2006-06-19 10:11:00,5.91586,5.91709,5.91586,5.91709,16000000.0
2006-06-19 10:12:00,5.91635,5.9173,5.91584,5.91675,19000000.0
2006-06-19 10:13:00,5.91711,5.9172,5.91594,5.91594,9000000.0
2006-06-19 10:14:00,5.91502,5.91557,5.9142,5.91459,11000000.0
2006-06-19 10:15:00,5.91396,5.91474,5.91355,5.91418,8000000.0
2006-06-19 10:16:00,5.91443,5.91465,5.91296,5.91391,17000000.0
2006-06-19 10:17:00,5.91325,5.91382,5.91124,5.91234,16000000.0
2006-06-19 10:18:00,5.91113,5.91256,5.91054,5.91054,16000000.0
2006-06-19 10:19:00,5.91094,5.91243,5.91094,5.91153,17000000.0
2006-06-19 10:20:00,5.91144,5.91224,5.91055,5.91106,16000000.0
2006-06-19 10:21:00,5.91145,5.91235,5.91145,5.91173,7000000.0
2006-06-19 10:22:00,5.91171,5.91302,5.91164,5.91226,10000000.0
2006-06-19 10:23:00,5.91203,5.91314,5.91181,5.91263,14000000.0
2006-06-19 10:24:00,5.91308,5.91322,5.91204,5.91235,13000000.0
2006-06-19 10:25:00,5.91207,5.91241,5.91138,5.91203,12000000.0
2006-06-19 10:26:00,5.91252,5.91252,5.91103,5.91186,11000000.0
2006-06-19 10:27:00,5.9119,5.91266,5.91129,5.91129,13000000.0
2006-06-19 10:28:00,5.91099,5.91185,5.91039,5.91138,13000000.0
2006-06-19 10:29:00,5.91094,5.91212,5.91054,5.91212,11000000.0
2006-06-19 10:30:00,5.91281,5.91315,5.91175,5.91215,9000000.0
2006-06-19 10:31:00,5.91249,5.91347,5.9121,5.91336,16000000.0
2006-06-19 10:32:00,5.91361,5.91414,5.91217,5.91273,9000000.0
2006-06-19 10:33:00,5.91279,5.91351,5.91215,5.91266,12000000.0
2006-06-19 10:34:00,5.9135,5.91371,5.91201,5.91201,11000000.0
2006-06-19 10:35:00,5.91255,5.91425,5.91255,5.91296,17000000.0
2006-06-19 10:36:00,5.91329,5.91643,5.91329,5.91616,10000000.0
2006-06-19 10:37:00,5.91636,5.91677,5.91532,5.9166,15000000.0
2006-06-19 10:38:00,5.91642,5.91671,5.91525,5.91565,17000000.0
2006-06-19 10:39:00,5.91569,5.91649,5.91528,5.91541,13000000.0
2006-06-19 10:40:00,5.91662,5.91662,5.91516,5.91613,10000000.0
2006-06-19 10:41:00,5.9158,5.91651,5.91534,5.91651,15000000.0
2006-06-19 10:42:00,5.9168,5.91681,5.91472,5.91513,12000000.0
2006-06-19 10:43:00,5.91533,5.91535,5.9143,5.91485,13000000.0
2006-06-19 10:44:00,5.9153,5.91596,5.91464,5.91538,12000000.0
2006-06-19 10:45:00,5.91471,5.91513,5.91341,5.91376,13000000.0
2006-06-19 10:46:00,5.91492,5.91572,5.91395,5.91498,13000000.0
2006-06-19 10:47:00,5.91475,5.91475,5.91377,5.91435,7000000.0
2006-06-19 10:48:00,5.91438,5.9152,5.9138,5.91433,12000000.0
2006-06-19 10:49:00,5.91421,5.91438,5.91341,5.91398,10000000.0
2006-06-19 10:50:00,5.91414,5.91496,5.91396,5.91496,14000000.0
2006-06-19 10:51:00,5.91492,5.91518,5.91401,5.91518,11000000.0
2006-06-19 10:52:00,5.91496,5.91589,5.9141,5.91512,20000000.0
2006-06-19 10:53:00,5.91568,5.91568,5.91468,5.91468,9000000.0
2006-06-19 10:54:00,5.9158,5.91597,5.91496,5.91512,18000000.0
2006-06-19 10:55:00,5.91559,5.91611,5.91459,5.91611,10000000.0
2006-06-19 10:56:00,5.91601,5.91601,5.91442,5.91505,11000000.0
2006-06-19 10:57:00,5.91557,5.91579,5.9148,5.91534,8000000.0
2006-06-19 10:58:00,5.915,5.91566,5.91438,5.91438,10000000.0
2006-06-19 10:59:00,5.91386,5.91526,5.91376,5.91376,10000000.0
2006-06-19 11:00:00,5.91371,5.91483,5.91342,5.91412,15000000.0
2006-06-19 11:01:00,5.91441,5.91463,5.91377,5.91437,12000000.0
2006-06-19 11:02:00,5.91507,5.91578,5.91465,5.91527,8000000.0
2006-06-19 11:03:00,5.9151,5.91582,5.91443,5.91468,11000000.0
2006-06-19 11:04:00,5.91568,5.91592,5.91429,5.9154,15000000.0
2006-06-19 11:05:00,5.91616,5.91616,5.91478,5.91571,17000000.0
2006-06-19 11:06:00,5.9157,5.91596,5.9145,5.91565,12000000.0
2006-06-19 11:07:00,5.91516,5.91588,5.91476,5.91522,11000000.0
2006-06-19 11:08:00,5.91451,5.91551,5.91367,5.91521,22000000.0
2006-06-19 11:09:00,5.91534,5.91538,5.91476,5.91476,9000000.0
2006-06-19 11:10:00,5.91454,5.91536,5.91454,5.91522,16000000.0
2006-06-19 11:11:00,5.91496,5.91496,5.9138,5.9138,7000000.0
2006-06-19 11:12:00,5.91338,5.91529,5.91338,5.91414,15000000.0
2006-06-19 11:13:00,5.91462,5.91555,5.91462,5.91514,11000000.0
2006-06-19 11:14:00,5.91515,5.91555,5.91423,5.91491,18000000.0
2006-06-19 11:15:00,5.91455,5.91573,5.91431,5.91468,11000000.0
2006-06-19 11:16:00,5.91412,5.91573,5.91412,5.91541,13000000.0
2006-06-19 11:17:00,5.91553,5.91565,5.91433,5.91555,13000000.0
2006-06-19 11:18:00,5.91617,5.91617,5.9158,5.91593,9000000.0
2006-06-19 11:19:00,5.91588,5.91611,5.91587,5.91594,17000000.0
2006-06-19 11:20:00,5.91574,5.91608,5.91422,5.91422,14000000.0
2006-06-19 11:21:00,5.91545,5.91586,5.91454,5.91574,14000000.0
2006-06-19 11:22:00,5.91554,5.91555,5.91407,5.91555,22000000.0
2006-06-19 11:23:00,5.9156,5.91578,5.91461,5.91461,8000000.0
2006-06-19 11:24:00,5.91475,5.91583,5.91475,5.91515,18000000.0
2006-06-19 11:25:00,5.9157,5.9157,5.91499,5.91565,9000000.0
2006-06-19 11:26:00,5.9156,5.91568,5.91403,5.91435,15000000.0
2006-06-19 11:27:00,5.91412,5.9153,5.91412,5.91439,10000000.0
2006-06-19 11:28:00,5.91446,5.91522,5.91332,5.91353,13000000.0
2006-06-19 11:29:00,5.91451,5.91561,5.91381,5.91498,17000000.0
2006-06-19 11:30:00,5.91499,5.91595,5.91469,5.91554,13000000.0
2006-06-19 11:31:00,5.91558,5.91619,5.9142,5.91482,12000000.0
2006-06-19 11:32:00,5.91534,5.91553,5.914,5.91428,20000000.0
2006-06-19 11:33:00,5.91477,5.91519,5.91313,5.91375,16000000.0
2006-06-19 11:34:00,5.9138,5.91497,5.91334,5.91396,13000000.0
2006-06-19 11:35:00,5.91367,5.91497,5.91367,5.91457,14000000.0
2006-06-19 11:36:00,5.91468,5.91468,5.91364,5.91404,11000000.0
2006-06-19 11:37:00,5.91418,5.91444,5.91325,5.91444,16000000.0
2006-06-19 11:38:00,5.91436,5.91456,5.91367,5.91374,8000000.0
2006-06-19 11:39:00,5.91368,5.91472,5.91368,5.91472,11000000.0
2006-06-19 11:40:00,5.91482,5.9152,5.9143,5.91447,12000000.0
2006-06-19 11:41:00,5.914,5.91452,5.91319,5.91452,10000000.0
2006-06-19 11:42:00,5.91487,5.91498,5.91385,5.91396,10000000.0
2006-06-19 11:43:00,5.91421,5.91576,5.91421,5.91553,17000000.0
2006-06-19 11:44:00,5.91538,5.91613,5.91466,5.91483,15000000.0
2006-06-19 11:45:00,5.91485,5.91537,5.91391,5.91431,16000000.0
2006-06-19 11:46:00,5.91488,5.91543,5.91391,5.91445,7000000.0
2006-06-19 11:47:00,5.91448,5.91516,5.91355,5.91355,16000000.0
2006-06-19 11:48:00,5.91344,5.91405,5.91318,5.91364,13000000.0
2006-06-19 11:49:00,5.91474,5.91474,5.91364,5.9139,10000000.0
2006-06-19 11:50:00,5.913,5.91348,5.9116,5.9124,12000000.0
2006-06-19 11:51:00,5.91291,5.9146,5.91271,5.91347,14000000.0
2006-06-19 11:52:00,5.91359,5.91537,5.91359,5.91375,18000000.0
2006-06-19 11:53:00,5.91515,5.91548,5.91348,5.91548,16000000.0
2006-06-19 11:54:00,5.91451,5.91496,5.91407,5.91407,8000000.0
2006-06-19 11:55:00,5.91564,5.91656,5.91506,5.91656,8000000.0
2006-06-19 11:56:00,5.91682,5.91711,5.91594,5.91692,8000000.0
2006-06-19 11:57:00,5.91485,5.91712,5.91482,5.91712,11000000.0
2006-06-19 11:58:00,5.91562,5.91633,5.91485,5.91504,14000000.0
2006-06-19 11:59:00,5.91496,5.91546,5.91418,5.91418,11000000.0
2006-06-19 12:00:00,5.91471,5.91484,5.91316,5.91369,15000000.0
2006-06-19 12:01:00,5.91343,5.91384,5.91181,5.91245,13000000.0
2006-06-19 12:02:00,5.91297,5.91366,5.9116,5.91366,15000000.0
2006-06-19 12:03:00,5.91215,5.91391,5.91215,5.91385,11000000.0
2006-06-19 12:04:00,5.91374,5.91419,5.91288,5.91419,9000000.0
2006-06-19 12:05:00,5.91473,5.91473,5.91316,5.91464,9000000.0
2006-06-19 12:06:00,5.9135,5.91434,5.91216,5.91296,15000000.0
2006-06-19 12:07:00,5.91234,5.91262,5.9115,5.91211,11000000.0
2006-06-19 12:08:00,5.91147,5.91226,5.91088,5.91192,8000000.0
2006-06-19 12:09:00,5.91161,5.91249,5.91121,5.91203,18000000.0
2006-06-19 12:10:00,5.91082,5.91262,5.91082,5.9124,14000000.0
2006-06-19 12:11:00,5.91306,5.9147,5.9127,5.91458,9000000.0
2006-06-19 12:12:00,5.91408,5.91455,5.91257,5.91299,18000000.0
2006-06-19 12:13:00,5.91285,5.91339,5.91189,5.91247,12000000.0
2006-06-19 12:14:00,5.91228,5.91353,5.91215,5.91263,10000000.0
2006-06-19 12:15:00,5.91328,5.91368,5.91236,5.91299,8000000.0
2006-06-19 12:16:00,5.91333,5.9145,5.91265,5.9145,14000000.0
2006-06-19 12:17:00,5.91429,5.91451,5.91319,5.91379,13000000.0
2006-06-19 12:18:00,5.91393,5.91557,5.91393,5.91557,10000000.0
2006-06-19 12:19:00,5.91485,5.91592,5.91444,5.91592,11000000.0
2006-06-19 12:20:00,5.91611,5.91615,5.91496,5.91525,8000000.0
2006-06-19 12:21:00,5.91525,5.91672,5.91521,5.91521,20000000.0
2006-06-19 12:22:00,5.91668,5.9169,5.9155,5.91553,14000000.0
2006-06-19 12:23:00,5.91586,5.91703,5.91539,5.91703,11000000.0
2006-06-19 12:24:00,5.91679,5.91679,5.91551,5.91663,17000000.0
2006-06-19 12:25:00,5.91662,5.91662,5.915,5.91612,12000000.0
2006-06-19 12:26:00,5.91616,5.91718,5.91602,5.9165,7000000.0
2006-06-19 12:27:00,5.91844,5.91873,5.91723,5.91808,7000000.0
2006-06-19 12:28:00,5.91721,5.91896,5.91712,5.91802,19000000.0
2006-06-19 12:29:00,5.91791,5.91837,5.91721,5.91745,12000000.0
2006-06-19 12:30:00,5.91816,5.91816,5.91617,5.91763,10000000.0
2006-06-19 12:31:00,5.91765,5.91777,5.91628,5.91696,12000000.0
2006-06-19 12:32:00,5.91661,5.91734,5.91647,5.91708,12000000.0
2006-06-19 12:33:00,5.91737,5.91737,5.91655,5.91657,15000000.0
2006-06-19 12:34:00,5.91654,5.91739,5.91654,5.91706,12000000.0
2006-06-19 12:35:00,5.91726,5.91793,5.91633,5.91738,12000000.0
2006-06-19 12:36:00,5.91722,5.91774,5.91626,5.91666,15000000.0
2006-06-19 12:37:00,5.91549,5.91749,5.91544,5.91749,8000000.0
2006-06-19 12:38:00,5.91724,5.91724,5.91521,5.91617,15000000.0
2006-06-19 12:39:00,5.91723,5.91723,5.91586,5.91586,14000000.0
2006-06-19 12:40:00,5.91597,5.9175,5.91597,5.91721,18000000.0
2006-06-19 12:41:00,5.91712,5.9176,5.91653,5.91653,11000000.0
2006-06-19 12:42:00,5.91621,5.91793,5.91621,5.91705,17000000.0
2006-06-19 12:43:00,5.91718,5.91832,5.91685,5.91832,11000000.0
2006-06-19 12:44:00,5.9181,5.9198,5.91778,5.91891,13000000.0
2006-06-19 12:45:00,5.91772,5.91997,5.91772,5.91926,10000000.0
2006-06-19 12:46:00,5.91895,5.91957,5.91815,5.91921,20000000.0
2006-06-19 12:47:00,5.91957,5.91986,5.91853,5.91903,10000000.0
2006-06-19 12:48:00,5.91961,5.91985,5.91874,5.91908,10000000.0
2006-06-19 12:49:00,5.918,5.91847,5.91648,5.91718,15000000.0
2006-06-19 12:50:00,5.91676,5.91852,5.91676,5.91852,14000000.0
2006-06-19 12:51:00,5.91749,5.91846,5.91695,5.91776,14000000.0
2006-06-19 12:52:00,5.91774,5.91774,5.91634,5.91645,9000000.0
2006-06-19 12:53:00,5.9168,5.91733,5.91651,5.91733,9000000.0
2006-06-19 12:54:00,5.91703,5.91832,5.9169,5.91815,20000000.0
2006-06-19 12:55:00,5.91813,5.91813,5.91634,5.91634,12000000.0
2006-06-19 12:56:00,5.91677,5.91747,5.91657,5.917,7000000.0
2006-06-19 12:57:00,5.91718,5.9178,5.91581,5.91651,13000000.0
2006-06-19 12:58:00,5.91626,5.91799,5.91626,5.91774,16000000.0
2006-06-19 12:59:00,5.91778,5.91804,5.91711,5.91769,14000000.0
2006-06-19 13:00:00,5.91827,5.91827,5.91705,5.91788,12000000.0
2006-06-19 13:01:00,5.91655,5.91833,5.91655,5.91796,17000000.0
2006-06-19 13:02:00,5.91757,5.91845,5.91707,5.91796,10000000.0
2006-06-19 13:03:00,5.91777,5.91792,5.9164,5.91787,22000000.0
2006-06-19 13:04:00,5.9175,5.9175,5.91595,5.91662,20000000.0
2006-06-19 13:05:00,5.91682,5.91769,5.9156,5.9156,14000000.0
2006-06-19 13:06:00,5.91645,5.91689,5.91556,5.91629,17000000.0
2006-06-19 13:07:00,5.91614,5.91676,5.9156,5.91676,22000000.0
2006-06-19 13:08:00,5.9169,5.91719,5.91677,5.91682,12000000.0
2006-06-19 13:09:00,5.9164,5.9164,5.91491,5.91577,12000000.0
2006-06-19 13:10:00,5.9163,5.91662,5.91482,5.91638,20000000.0
2006-06-19 13:11:00,5.91652,5.9166,5.91537,5.91577,12000000.0
2006-06-19 13:12:00,5.9159,5.917,5.91499,5.91529,16000000.0
2006-06-19 13:13:00,5.91526,5.91679,5.91526,5.91567,14000000.0
2006-06-19 13:14:00,5.91628,5.91628,5.91543,5.91583,17000000.0
2006-06-19 13:15:00,5.91611,5.91695,5.91611,5.91647,7000000.0
2006-06-19 13:16:00,5.9154,5.916,5.91503,5.9159,9000000.0
2006-06-19 13:17:00,5.9163,5.91742,5.91542,5.91622,15000000.0
2006-06-19 13:18:00,5.91631,5.91693,5.91518,5.91611,17000000.0
2006-06-19 13:19:00,5.91539,5.91653,5.91494,5.91627,15000000.0
2006-06-19 13:20:00,5.91592,5.91641,5.91491,5.91641,12000000.0
2006-06-19 13:21:00,5.9165,5.91724,5.91522,5.91624,24000000.0
2006-06-19 13:22:00,5.91623,5.91701,5.91569,5.91606,12000000.0
2006-06-19 13:23:00,5.91565,5.91663,5.91406,5.91406,12000000.0
2006-06-19 13:24:00,5.91527,5.91672,5.91436,5.91499,18000000.0
2006-06-19 13:25:00,5.91484,5.9157,5.91459,5.91544,12000000.0
2006-06-19 13:26:00,5.91578,5.91646,5.91491,5.91639,12000000.0
2006-06-19 13:27:00,5.91645,5.91645,5.91469,5.91527,9000000.0
2006-06-19 13:28:00,5.9165,5.91704,5.91498,5.91511,15000000.0
2006-06-19 13:29:00,5.91585,5.91651,5.91561,5.91561,14000000.0
2006-06-19 13:30:00,5.91544,5.91633,5.91513,5.91592,11000000.0
2006-06-19 13:31:00,5.91622,5.9167,5.91539,5.91539,11000000.0
2006-06-19 13:32:00,5.91563,5.9164,5.91554,5.91602,8000000.0
2006-06-19 13:33:00,5.91457,5.91648,5.9137,5.91648,14000000.0
2006-06-19 13:34:00,5.91571,5.91631,5.91526,5.91629,11000000.0
2006-06-19 13:35:00,5.9157,5.91662,5.91497,5.91577,16000000.0
2006-06-19 13:36:00,5.91654,5.91672,5.91535,5.91535,8000000.0
2006-06-19 13:37:00,5.91554,5.91636,5.91496,5.91501,17000000.0
2006-06-19 13:38:00,5.91483,5.91585,5.91437,5.91551,14000000.0
2006-06-19 13:39:00,5.91532,5.91549,5.9145,5.91459,10000000.0
2006-06-19 13:40:00,5.91445,5.91475,5.91346,5.91387,8000000.0
2006-06-19 13:41:00,5.91469,5.91541,5.91446,5.91532,11000000.0
2006-06-19 13:42:00,5.91502,5.91546,5.91425,5.91468,14000000.0
2006-06-19 13:43:00,5.91486,5.91566,5.91481,5.91514,11000000.0
2006-06-19 13:44:00,5.91515,5.91564,5.91452,5.91524,11000000.0
2006-06-19 13:45:00,5.91493,5.91572,5.91406,5.91464,14000000.0
2006-06-19 13:46:00,5.91455,5.9161,5.91421,5.91517,11000000.0
2006-06-19 13:47:00,5.91551,5.91551,5.91457,5.91521,13000000.0
2006-06-19 13:48:00,5.91486,5.91564,5.91439,5.91562,14000000.0
2006-06-19 13:49:00,5.91532,5.91607,5.915,5.91607,12000000.0
2006-06-19 13:50:00,5.91564,5.91578,5.91443,5.91505,16000000.0
2006-06-19 13:51:00,5.91643,5.91643,5.91408,5.91588,14000000.0
2006-06-19 13:52:00,5.9161,5.9161,5.91454,5.91542,10000000.0
2006-06-19 13:53:00,5.91579,5.91582,5.91487,5.91495,10000000.0
2006-06-19 13:54:00,5.91515,5.91575,5.91469,5.91575,8000000.0
2006-06-19 13:55:00,5.91411,5.91576,5.91411,5.9149,13000000.0
2006-06-19 13:56:00,5.91496,5.9158,5.91437,5.91504,17000000.0
2006-06-19 13:57:00,5.91344,5.91405,5.91289,5.91355,13000000.0
2006-06-19 13:58:00,5.91394,5.914,5.91212,5.91212,7000000.0
2006-06-19 13:59:00,5.91204,5.91334,5.91204,5.91308,9000000.0
2006-06-19 14:00:00,5.91338,5.91406,5.91294,5.91406,7000000.0
2006-06-19 14:01:00,5.91456,5.91485,5.9137,5.91438,11000000.0
2006-06-19 14:02:00,5.91386,5.91447,5.91277,5.91324,19000000.0
2006-06-19 14:03:00,5.91299,5.91361,5.9124,5.91296,13000000.0
2006-06-19 14:04:00,5.91328,5.91382,5.91311,5.91382,22000000.0
2006-06-19 14:05:00,5.91348,5.91393,5.91218,5.91295,17000000.0
2006-06-19 14:06:00,5.91254,5.91327,5.91234,5.91325,11000000.0
2006-06-19 14:07:00,5.91467,5.91507,5.91356,5.91439,9000000.0
2006-06-19 14:08:00,5.91469,5.91596,5.9145,5.91546,11000000.0
2006-06-19 14:09:00,5.9153,5.91618,5.91491,5.91552,12000000.0
2006-06-19 14:10:00,5.91565,5.91675,5.91533,5.91632,13000000.0
2006-06-19 14:11:00,5.91611,5.91619,5.91483,5.91555,14000000.0
2006-06-19 14:12:00,5.91642,5.91642,5.91535,5.91585,11000000.0
2006-06-19 14:13:00,5.91631,5.91635,5.91485,5.91485,11000000.0
2006-06-19 14:14:00,5.91489,5.91541,5.91461,5.91495,7000000.0
2006-06-19 14:15:00,5.91537,5.91538,5.91378,5.91378,14000000.0
2006-06-19 14:16:00,5.9148,5.91589,5.91459,5.91589,13000000.0
2006-06-19 14:17:00,5.91575,5.91654,5.9153,5.91553,22000000.0
2006-06-19 14:18:00,5.9155,5.91593,5.91466,5.91466,15000000.0
2006-06-19 14:19:00,5.9148,5.9166,5.9148,5.9154,12000000.0
2006-06-19 14:20:00,5.91693,5.91828,5.91682,5.91828,7000000.0
2006-06-19 14:21:00,5.91821,5.92095,5.9176,5.91998,13000000.0
2006-06-19 14:22:00,5.92213,5.92213,5.9205,5.92199,8000000.0
2006-06-19 14:23:00,5.9217,5.92184,5.92033,5.92105,11000000.0
2006-06-19 14:24:00,5.91985,5.92114,5.91985,5.92009,13000000.0
2006-06-19 14:25:00,5.92059,5.92231,5.92009,5.92231,15000000.0
2006-06-19 14:26:00,5.92286,5.9231,5.92151,5.92281,8000000.0
2006-06-19 14:27:00,5.92404,5.9243,5.92244,5.92255,10000000.0
2006-06-19 14:28:00,5.92241,5.92313,5.92213,5.92304,11000000.0
2006-06-19 14:29:00,5.92366,5.92449,5.92246,5.92449,21000000.0
2006-06-19 14:30:00,5.92329,5.92377,5.92257,5.92377,11000000.0
2006-06-19 14:31:00,5.92413,5.92538,5.92246,5.92493,17000000.0
2006-06-19 14:32:00,5.92486,5.92497,5.92334,5.92434,15000000.0
2006-06-19 14:33:00,5.92419,5.92419,5.92275,5.92362,8000000.0
2006-06-19 14:34:00,5.92347,5.92374,5.9226,5.92349,9000000.0
2006-06-19 14:35:00,5.92365,5.92484,5.92317,5.92376,11000000.0
2006-06-19 14:36:00,5.92305,5.92436,5.92261,5.92304,15000000.0
2006-06-19 14:37:00,5.92235,5.92256,5.92132,5.92201,8000000.0
2006-06-19 14:38:00,5.92284,5.92295,5.921,5.92198,10000000.0
2006-06-19 14:39:00,5.923,5.92306,5.92153,5.92259,19000000.0
2006-06-19 14:40:00,5.92188,5.92307,5.92173,5.92173,15000000.0
2006-06-19 14:41:00,5.92192,5.92261,5.9217,5.92229,15000000.0
2006-06-19 14:42:00,5.92205,5.92366,5.92176,5.92299,17000000.0
2006-06-19 14:43:00,5.92298,5.92327,5.92159,5.92225,15000000.0
2006-06-19 14:44:00,5.9219,5.92323,5.92139,5.92297,15000000.0
2006-06-19 14:45:00,5.92196,5.92277,5.92176,5.92207,9000000.0
2006-06-19 14:46:00,5.92205,5.9226,5.9219,5.92216,11000000.0
2006-06-19 14:47:00,5.92241,5.92365,5.92227,5.92282,12000000.0
2006-06-19 14:48:00,5.9228,5.92364,5.92271,5.92322,12000000.0
2006-06-19 14:49:00,5.9231,5.92462,5.92258,5.92462,12000000.0
2006-06-19 14:50:00,5.92406,5.92406,5.92199,5.92314,15000000.0
2006-06-19 14:51:00,5.9225,5.92295,5.92202,5.92202,10000000.0
2006-06-19 14:52:00,5.92198,5.92274,5.92113,5.92183,13000000.0
2006-06-19 14:53:00,5.922,5.9228,5.9217,5.92217,13000000.0
2006-06-19 14:54:00,5.92208,5.9232,5.92208,5.92251,9000000.0
2006-06-19 14:55:00,5.92306,5.92421,5.92269,5.92352,16000000.0
2006-06-19 14:56:00,5.92329,5.92415,5.92261,5.92334,15000000.0
2006-06-19 14:57:00,5.92368,5.9246,5.9235,5.9239,15000000.0
2006-06-19 14:58:00,5.92469,5.92472,5.9232,5.92458,11000000.0
2006-06-19 14:59:00,5.92452,5.92525,5.92343,5.92343,14000000.0
2006-06-19 15:00:00,5.92442,5.92693,5.92385,5.92693,18000000.0
2006-06-19 15:01:00,5.92745,5.92778,5.92587,5.92726,12000000.0
2006-06-19 15:02:00,5.9269,5.92791,5.92684,5.92791,7000000.0
2006-06-19 15:03:00,5.92895,5.92895,5.92711,5.92859,18000000.0
2006-06-19 15:04:00,5.92857,5.92867,5.92692,5.92755,21000000.0
2006-06-19 15:05:00,5.92782,5.92894,5.92695,5.92894,13000000.0
2006-06-19 15:06:00,5.92849,5.92952,5.92822,5.92943,14000000.0
2006-06-19 15:07:00,5.92999,5.93052,5.92898,5.92945,22000000.0
2006-06-19 15:08:00,5.93015,5.93015,5.92753,5.92892,10000000.0
2006-06-19 15:09:00,5.92808,5.92873,5.9272,5.92795,9000000.0
2006-06-19 15:10:00,5.92856,5.92856,5.9261,5.9261,14000000.0
2006-06-19 15:11:00,5.9271,5.92808,5.92647,5.92775,12000000.0
2006-06-19 15:12:00,5.92758,5.9281,5.927,5.92738,13000000.0
2006-06-19 15:13:00,5.9272,5.92743,5.92625,5.92703,12000000.0
2006-06-19 15:14:00,5.92657,5.92791,5.92637,5.92791,10000000.0
2006-06-19 15:15:00,5.92805,5.929,5.92667,5.929,16000000.0
2006-06-19 15:16:00,5.92841,5.92854,5.92708,5.92854,15000000.0
2006-06-19 15:17:00,5.92816,5.92831,5.92682,5.92831,14000000.0
2006-06-19 15:18:00,5.92842,5.92842,5.92574,5.92658,12000000.0
2006-06-19 15:19:00,5.92638,5.92724,5.92581,5.9272,11000000.0
2006-06-19 15:20:00,5.92621,5.92761,5.92621,5.92675,14000000.0
2006-06-19 15:21:00,5.92645,5.92695,5.92561,5.92676,14000000.0
2006-06-19 15:22:00,5.92545,5.92702,5.92545,5.92702,10000000.0
2006-06-19 15:23:00,5.92697,5.92697,5.92544,5.92544,11000000.0
2006-06-19 15:24:00,5.92528,5.92528,5.92484,5.92523,10000000.0
2006-06-19 15:25:00,5.9256,5.92689,5.92517,5.92636,16000000.0
2006-06-19 15:26:00,5.9258,5.92587,5.92422,5.92551,15000000.0
2006-06-19 15:27:00,5.92578,5.92578,5.92483,5.92533,10000000.0
2006-06-19 15:28:00,5.92573,5.92609,5.92493,5.92573,11000000.0
2006-06-19 15:29:00,5.92705,5.92705,5.92445,5.92615,19000000.0
2006-06-19 15:30:00,5.92537,5.92561,5.92396,5.92435,10000000.0
2006-06-19 15:31:00,5.92339,5.92529,5.92337,5.92478,14000000.0
2006-06-19 15:32:00,5.92489,5.92634,5.9246,5.92549,12000000.0
2006-06-19 15:33:00,5.92581,5.92702,5.92559,5.92559,20000000.0
2006-06-19 15:34:00,5.92589,5.92803,5.92589,5.92784,12000000.0
2006-06-19 15:35:00,5.92813,5.92836,5.92567,5.92663,12000000.0
2006-06-19 15:36:00,5.92627,5.92709,5.9261,5.9267,10000000.0
2006-06-19 15:37:00,5.92671,5.92687,5.92427,5.92687,10000000.0
2006-06-19 15:38:00,5.92679,5.92679,5.92431,5.92431,13000000.0
2006-06-19 15:39:00,5.92473,5.92621,5.92473,5.92504,7000000.0
2006-06-19 15:40:00,5.92531,5.92616,5.92531,5.92616,10000000.0
2006-06-19 15:41:00,5.92529,5.92529,5.92458,5.92501,9000000.0
2006-06-19 15:42:00,5.9246,5.92472,5.92384,5.92392,13000000.0
2006-06-19 15:43:00,5.92328,5.92449,5.92247,5.92291,16000000.0
2006-06-19 15:44:00,5.92306,5.92458,5.92274,5.92458,14000000.0
2006-06-19 15:45:00,5.92456,5.92456,5.92294,5.92375,15000000.0
2006-06-19 15:46:00,5.92402,5.92466,5.92315,5.92332,13000000.0
2006-06-19 15:47:00,5.92331,5.92465,5.92331,5.92382,9000000.0
2006-06-19 15:48:00,5.92334,5.92429,5.92266,5.924,21000000.0
2006-06-19 15:49:00,5.92391,5.92516,5.92289,5.92385,23000000.0
2006-06-19 15:50:00,5.92424,5.925,5.9231,5.92432,12000000.0
2006-06-19 15:51:00,5.92492,5.92538,5.92337,5.92439,19000000.0
2006-06-19 15:52:00,5.92483,5.92555,5.92405,5.92531,15000000.0
2006-06-19 15:53:00,5.92529,5.92589,5.92459,5.92459,14000000.0
2006-06-19 15:54:00,5.92416,5.92556,5.92416,5.92442,15000000.0
2006-06-19 15:55:00,5.92488,5.92699,5.92487,5.92601,12000000.0
2006-06-19 15:56:00,5.92595,5.92732,5.92595,5.92674,18000000.0
2006-06-19 15:57:00,5.9259,5.9259,5.92488,5.9252,10000000.0
2006-06-19 15:58:00,5.9251,5.92638,5.92473,5.92523,22000000.0
2006-06-19 15:59:00,5.92548,5.92661,5.92531,5.92531,12000000.0
2006-06-19 16:00:00,5.92523,5.92725,5.92523,5.92668,12000000.0
2006-06-19 16:01:00,5.92615,5.92689,5.92499,5.92597,12000000.0
2006-06-19 16:02:00,5.92635,5.92681,5.92591,5.92609,13000000.0
2006-06-19 16:03:00,5.92585,5.92765,5.92571,5.92765,13000000.0
2006-06-19 16:04:00,5.92741,5.92741,5.92568,5.92639,11000000.0
2006-06-19 16:05:00,5.9266,5.92667,5.92537,5.92562,9000000.0
2006-06-19 16:06:00,5.92592,5.92736,5.92591,5.92591,14000000.0
2006-06-19 16:07:00,5.92625,5.9278,5.9254,5.9271,15000000.0
2006-06-19 16:08:00,5.92733,5.92794,5.92684,5.92761,15000000.0
2006-06-19 16:09:00,5.92768,5.92905,5.92637,5.92905,17000000.0
2006-06-19 16:10:00,5.92848,5.9296,5.92769,5.92909,14000000.0
2006-06-19 16:11:00,5.92937,5.92937,5.92792,5.92845,9000000.0
2006-06-19 16:12:00,5.92822,5.92911,5.92797,5.92911,15000000.0
2006-06-19 16:13:00,5.92813,5.92918,5.92741,5.92761,14000000.0
2006-06-19 16:14:00,5.92808,5.92882,5.92684,5.92882,12000000.0
2006-06-19 16:15:00,5.9293,5.92947,5.92673,5.92776,14000000.0
2006-06-19 16:16:00,5.92779,5.92941,5.92779,5.92883,13000000.0
2006-06-19 16:17:00,5.92925,5.92977,5.92879,5.92953,18000000.0
2006-06-19 16:18:00,5.92901,5.93015,5.92879,5.92963,13000000.0
2006-06-19 16:19:00,5.92834,5.92857,5.92685,5.92685,8000000.0
2006-06-19 16:20:00,5.92656,5.92764,5.92625,5.92707,13000000.0
2006-06-19 16:21:00,5.92708,5.92784,5.92606,5.92648,12000000.0
2006-06-19 16:22:00,5.92748,5.92788,5.92614,5.92724,11000000.0
2006-06-19 16:23:00,5.92762,5.92762,5.92655,5.9267,14000000.0
2006-06-19 16:24:00,5.92672,5.92727,5.9256,5.92713,15000000.0
2006-06-19 16:25:00,5.9263,5.92663,5.92503,5.92663,11000000.0
2006-06-19 16:26:00,5.92597,5.92612,5.925,5.925,8000000.0
2006-06-19 16:27:00,5.92501,5.92563,5.92492,5.92562,10000000.0
2006-06-19 16:28:00,5.92435,5.92455,5.92354,5.92407,15000000.0
2006-06-19 16:29:00,5.92424,5.92424,5.92311,5.92311,7000000.0
2006-06-19 16:30:00,5.92326,5.92538,5.92297,5.92538,16000000.0
2006-06-19 16:31:00,5.92555,5.92588,5.92404,5.92479,14000000.0
2006-06-19 16:32:00,5.9243,5.92457,5.92301,5.92342,7000000.0
2006-06-19 16:33:00,5.92305,5.92432,5.92271,5.92432,8000000.0
2006-06-19 16:34:00,5.92438,5.92535,5.92375,5.92483,8000000.0
2006-06-19 16:35:00,5.92458,5.92548,5.92458,5.92548,9000000.0
2006-06-19 16:36:00,5.92535,5.92639,5.92497,5.92631,13000000.0
2006-06-19 16:37:00,5.92807,5.93065,5.92772,5.92931,18000000.0
2006-06-19 16:38:00,5.92956,5.93063,5.92885,5.92997,18000000.0
2006-06-19 16:39:00,5.92973,5.93024,5.92918,5.92937,20000000.0
2006-06-19 16:40:00,5.92962,5.93074,5.92893,5.92893,13000000.0
2006-06-19 16:41:00,5.93057,5.93057,5.92932,5.92963,20000000.0
2006-06-19 16:42:00,5.92932,5.93066,5.92877,5.92903,18000000.0
2006-06-19 16:43:00,5.92988,5.93107,5.92949,5.9304,15000000.0
2006-06-19 16:44:00,5.93048,5.93198,5.93021,5.93156,20000000.0
2006-06-19 16:45:00,5.93153,5.93312,5.93153,5.93225,13000000.0
2006-06-19 16:46:00,5.93174,5.93202,5.93063,5.93108,15000000.0
2006-06-19 16:47:00,5.93113,5.93113,5.92943,5.9301,8000000.0
2006-06-19 16:48:00,5.93044,5.93051,5.928,5.93051,11000000.0
2006-06-19 16:49:00,5.93035,5.93048,5.92831,5.92946,12000000.0
2006-06-19 16:50:00,5.92931,5.93003,5.92866,5.92965,15000000.0
2006-06-19 16:51:00,5.92908,5.92986,5.92894,5.92986,18000000.0
2006-06-19 16:52:00,5.92938,5.93058,5.92895,5.93053,14000000.0
2006-06-19 16:53:00,5.93091,5.93098,5.92952,5.93055,8000000.0
2006-06-19 16:54:00,5.93079,5.93139,5.93004,5.93025,11000000.0
2006-06-19 16:55:00,5.9302,5.93113,5.92984,5.93095,12000000.0
2006-06-19 16:56:00,5.93038,5.93106,5.92995,5.93028,10000000.0
2006-06-19 16:57:00,5.93065,5.93161,5.93059,5.93059,8000000.0
2006-06-19 16:58:00,5.93138,5.93195,5.93018,5.93018,9000000.0
2006-06-19 16:59:00,5.93148,5.93242,5.93108,5.93108,13000000.0
2006-06-19 17:00:00,5.93188,5.93266,5.93173,5.93236,11000000.0
2006-06-19 17:01:00,5.93158,5.9332,5.93031,5.9332,12000000.0
2006-06-19 17:02:00,5.93322,5.93322,5.93151,5.93151,10000000.0
2006-06-19 17:03:00,5.93127,5.93227,5.93038,5.93227,16000000.0
2006-06-19 17:04:00,5.93158,5.93207,5.93069,5.93144,13000000.0
2006-06-19 17:05:00,5.92987,5.93012,5.92804,5.92955,16000000.0
2006-06-19 17:06:00,5.92854,5.92854,5.92643,5.92703,12000000.0
2006-06-19 17:07:00,5.92694,5.92719,5.92568,5.92595,8000000.0
2006-06-19 17:08:00,5.92604,5.92672,5.92558,5.92672,21000000.0
2006-06-19 17:09:00,5.92606,5.92646,5.92456,5.92646,16000000.0
2006-06-19 17:10:00,5.92557,5.92659,5.92557,5.92623,11000000.0
2006-06-19 17:11:00,5.92592,5.92599,5.92476,5.92559,11000000.0
2006-06-19 17:12:00,5.92592,5.92695,5.92498,5.92695,9000000.0
2006-06-19 17:13:00,5.92826,5.92826,5.92615,5.927,9000000.0
2006-06-19 17:14:00,5.92698,5.9275,5.92579,5.92627,17000000.0
2006-06-19 17:15:00,5.92603,5.92753,5.92595,5.92666,11000000.0
2006-06-19 17:16:00,5.92723,5.92723,5.92565,5.92565,15000000.0
2006-06-19 17:17:00,5.92629,5.92782,5.92595,5.92627,13000000.0
2006-06-19 17:18:00,5.92716,5.92794,5.9266,5.9266,15000000.0
2006-06-19 17:19:00,5.92674,5.92837,5.9264,5.92732,17000000.0
2006-06-19 17:20:00,5.92771,5.9289,5.92716,5.92787,12000000.0
2006-06-19 17:21:00,5.92882,5.92923,5.92796,5.92812,7000000.0
2006-06-19 17:22:00,5.92867,5.92966,5.9275,5.92966,14000000.0
2006-06-19 17:23:00,5.92958,5.92981,5.92765,5.92765,13000000.0
2006-06-19 17:24:00,5.92705,5.92873,5.92701,5.92782,9000000.0
2006-06-19 17:25:00,5.92839,5.92911,5.92798,5.92911,11000000.0
2006-06-19 17:26:00,5.92908,5.92924,5.92737,5.92924,16000000.0
2006-06-19 17:27:00,5.92782,5.92932,5.92752,5.92886,9000000.0
2006-06-19 17:28:00,5.92835,5.92962,5.92785,5.92962,15000000.0
2006-06-19 17:29:00,5.92979,5.93023,5.92884,5.92977,11000000.0
2006-06-19 17:30:00,5.93039,5.9309,5.92971,5.93021,19000000.0
2006-06-19 17:31:00,5.93018,5.93081,5.92975,5.92975,11000000.0
2006-06-19 17:32:00,5.92948,5.93013,5.929,5.92995,9000000.0
2006-06-19 17:33:00,5.93066,5.9308,5.92835,5.92906,10000000.0
2006-06-19 17:34:00,5.92982,5.93037,5.92876,5.92923,14000000.0
2006-06-19 17:35:00,5.93018,5.93087,5.92897,5.9298,13000000.0
2006-06-19 17:36:00,5.93041,5.93106,5.92849,5.92849,11000000.0
2006-06-19 17:37:00,5.92793,5.9294,5.92793,5.92922,15000000.0
2006-06-19 17:38:00,5.92829,5.93004,5.92822,5.92828,17000000.0
2006-06-19 17:39:00,5.92863,5.92961,5.9282,5.92929,8000000.0
2006-06-19 17:40:00,5.92965,5.92976,5.928,5.92972,12000000.0
2006-06-19 17:41:00,5.92892,5.92995,5.9284,5.9284,21000000.0
2006-06-19 17:42:00,5.92817,5.9303,5.92817,5.93014,13000000.0
2006-06-19 17:43:00,5.9291,5.93007,5.9288,5.92958,11000000.0
2006-06-19 17:44:00,5.92936,5.9298,5.92788,5.92909,19000000.0
2006-06-19 17:45:00,5.92954,5.92979,5.92871,5.92972,10000000.0
2006-06-19 17:46:00,5.92885,5.92992,5.92819,5.92992,13000000.0
2006-06-19 17:47:00,5.92983,5.92983,5.92895,5.92974,9000000.0
2006-06-19 17:48:00,5.92928,5.92928,5.92749,5.92749,14000000.0
2006-06-19 17:49:00,5.92707,5.92899,5.92682,5.92774,14000000.0
2006-06-19 17:50:00,5.92775,5.92855,5.92775,5.92847,17000000.0
2006-06-19 17:51:00,5.92832,5.92832,5.92616,5.92746,13000000.0
2006-06-19 17:52:00,5.92785,5.92785,5.92578,5.92677,24000000.0
2006-06-19 17:53:00,5.92667,5.927,5.9253,5.92652,16000000.0
2006-06-19 17:54:00,5.9267,5.9267,5.92499,5.92625,16000000.0
2006-06-19 17:55:00,5.92588,5.92701,5.9251,5.9264,13000000.0
2006-06-19 17:56:00,5.92613,5.92613,5.92352,5.92508,15000000.0
2006-06-19 17:57:00,5.92418,5.9243,5.92289,5.92289,10000000.0
2006-06-19 17:58:00,5.92286,5.92426,5.92276,5.92276,15000000.0
2006-06-19 17:59:00,5.92435,5.92435,5.92083,5.92201,13000000.0
2006-06-19 18:00:00,5.92034,5.9212,5.92006,5.92006,7000000.0
2006-06-19 18:01:00,5.9203,5.9206,5.91883,5.91961,18000000.0
2006-06-19 18:02:00,5.91995,5.92141,5.91955,5.92086,17000000.0
2006-06-19 18:03:00,5.92105,5.92226,5.92097,5.92226,16000000.0
2006-06-19 18:04:00,5.92109,5.92218,5.92045,5.92218,14000000.0
2006-06-19 18:05:00,5.92207,5.92207,5.92052,5.92134,13000000.0
2006-06-19 18:06:00,5.92142,5.92142,5.91995,5.92065,18000000.0
2006-06-19 18:07:00,5.9206,5.92189,5.92005,5.92086,12000000.0
2006-06-19 18:08:00,5.92079,5.92269,5.92057,5.92241,18000000.0
2006-06-19 18:09:00,5.92301,5.92335,5.92209,5.92209,12000000.0
2006-06-19 18:10:00,5.92262,5.92362,5.92262,5.92362,13000000.0
2006-06-19 18:11:00,5.92261,5.92393,5.92261,5.92377,10000000.0
2006-06-19 18:12:00,5.92341,5.92348,5.92133,5.92133,11000000.0
2006-06-19 18:13:00,5.92272,5.92352,5.92181,5.92182,14000000.0
2006-06-19 18:14:00,5.9227,5.92292,5.92108,5.92292,10000000.0
2006-06-19 18:15:00,5.92277,5.92297,5.92195,5.9221,10000000.0
2006-06-19 18:16:00,5.92148,5.92315,5.92148,5.92224,9000000.0
2006-06-19 18:17:00,5.92271,5.92373,5.92208,5.92238,18000000.0
2006-06-19 18:18:00,5.92262,5.92312,5.92191,5.92266,14000000.0
2006-06-19 18:19:00,5.92227,5.92363,5.9221,5.923,10000000.0
2006-06-19 18:20:00,5.92294,5.92377,5.92192,5.92274,15000000.0
2006-06-19 18:21:00,5.92239,5.92336,5.92199,5.92299,18000000.0
2006-06-19 18:22:00,5.92276,5.92276,5.92177,5.92199,14000000.0
2006-06-19 18:23:00,5.92246,5.92408,5.92241,5.92399,7000000.0
2006-06-19 18:24:00,5.92265,5.92399,5.92245,5.92256,9000000.0
2006-06-19 18:25:00,5.92243,5.92291,5.92162,5.92261,13000000.0
2006-06-19 18:26:00,5.92236,5.92242,5.92135,5.92135,16000000.0
2006-06-19 18:27:00,5.92121,5.92329,5.92104,5.92247,14000000.0
2006-06-19 18:28:00,5.92186,5.92253,5.92185,5.92197,13000000.0
2006-06-19 18:29:00,5.9224,5.92325,5.9224,5.92317,11000000.0
2006-06-19 18:30:00,5.92321,5.9234,5.92178,5.922,16000000.0
2006-06-19 18:31:00,5.92191,5.9231,5.9213,5.92183,12000000.0
2006-06-19 18:32:00,5.92112,5.92179,5.92065,5.92093,11000000.0
2006-06-19 18:33:00,5.91972,5.9224,5.9196,5.9224,13000000.0
2006-06-19 18:34:00,5.92285,5.92285,5.92068,5.92176,13000000.0
2006-06-19 18:35:00,5.92109,5.92208,5.92087,5.92087,18000000.0
2006-06-19 18:36:00,5.9212,5.92287,5.92119,5.92165,18000000.0
2006-06-19 18:37:00,5.92166,5.92278,5.9208,5.9213,18000000.0
2006-06-19 18:38:00,5.92294,5.92294,5.9211,5.9211,11000000.0
2006-06-19 18:39:00,5.92141,5.92328,5.92141,5.92177,11000000.0
2006-06-19 18:40:00,5.92186,5.92362,5.92186,5.92323,14000000.0
2006-06-19 18:41:00,5.92346,5.92346,5.92243,5.92269,16000000.0
2006-06-19 18:42:00,5.92303,5.92386,5.92159,5.92194,14000000.0
2006-06-19 18:43:00,5.92182,5.92438,5.92182,5.92409,10000000.0
2006-06-19 18:44:00,5.92397,5.92562,5.92329,5.92431,13000000.0
2006-06-19 18:45:00,5.92458,5.92561,5.92383,5.92495,13000000.0
2006-06-19 18:46:00,5.92399,5.92512,5.92399,5.92496,12000000.0
2006-06-19 18:47:00,5.92409,5.92458,5.9236,5.92447,14000000.0
2006-06-19 18:48:00,5.92504,5.92504,5.92318,5.92372,15000000.0
2006-06-19 18:49:00,5.92314,5.92425,5.92277,5.92277,12000000.0
2006-06-19 18:50:00,5.92307,5.92379,5.92244,5.92333,9000000.0
2006-06-19 18:51:00,5.92381,5.9242,5.92301,5.92385,17000000.0
2006-06-19 18:52:00,5.92421,5.92503,5.92421,5.92489,9000000.0
2006-06-19 18:53:00,5.92479,5.92561,5.92438,5.92438,14000000.0
2006-06-19 18:54:00,5.92479,5.92597,5.92426,5.92495,14000000.0
2006-06-19 18:55:00,5.92415,5.9249,5.92291,5.92291,10000000.0
2006-06-19 18:56:00,5.92361,5.92445,5.92265,5.92265,16000000.0
2006-06-19 18:57:00,5.92276,5.92356,5.92237,5.9232,17000000.0
2006-06-19 18:58:00,5.92275,5.92281,5.92131,5.92131,14000000.0
2006-06-19 18:59:00,5.92134,5.92365,5.92134,5.92364,14000000.0
2006-06-19 19:00:00,5.92293,5.92317,5.92208,5.92274,15000000.0
2006-06-19 19:01:00,5.92278,5.92323,5.92101,5.92153,15000000.0
2006-06-19 19:02:00,5.92144,5.9221,5.92049,5.92049,14000000.0
2006-06-19 19:03:00,5.9204,5.92224,5.92007,5.92224,14000000.0
2006-06-19 19:04:00,5.92104,5.9216,5.92024,5.92043,12000000.0
2006-06-19 19:05:00,5.92045,5.9212,5.91981,5.92052,15000000.0
2006-06-19 19:06:00,5.92045,5.92142,5.91979,5.92025,16000000.0
2006-06-19 19:07:00,5.91981,5.92074,5.91913,5.91913,20000000.0
2006-06-19 19:08:00,5.91939,5.92024,5.91845,5.91845,8000000.0
2006-06-19 19:09:00,5.91947,5.92069,5.91929,5.92041,17000000.0
2006-06-19 19:10:00,5.92147,5.92167,5.92007,5.92015,9000000.0
2006-06-19 19:11:00,5.92059,5.92134,5.91959,5.92054,16000000.0
2006-06-19 19:12:00,5.92037,5.92081,5.91973,5.92081,13000000.0
2006-06-19 19:13:00,5.92136,5.92149,5.92015,5.92026,10000000.0
2006-06-19 19:14:00,5.92081,5.92176,5.91988,5.92168,20000000.0
2006-06-19 19:15:00,5.92239,5.92283,5.9209,5.92185,12000000.0
2006-06-19 19:16:00,5.92234,5.92314,5.92194,5.92194,8000000.0
2006-06-19 19:17:00,5.92229,5.923,5.92127,5.92225,18000000.0
2006-06-19 19:18:00,5.9229,5.92459,5.92269,5.92459,11000000.0
2006-06-19 19:19:00,5.92493,5.9253,5.92417,5.92466,12000000.0
2006-06-19 19:20:00,5.92475,5.92479,5.9233,5.9233,14000000.0
2006-06-19 19:21:00,5.92312,5.92486,5.92312,5.92463,13000000.0
2006-06-19 19:22:00,5.92415,5.92487,5.92373,5.92392,12000000.0
2006-06-19 19:23:00,5.92366,5.9248,5.9232,5.9232,14000000.0
2006-06-19 19:24:00,5.92349,5.92571,5.92349,5.92569,19000000.0
2006-06-19 19:25:00,5.9253,5.92537,5.92455,5.92458,8000000.0
2006-06-19 19:26:00,5.92445,5.92591,5.92431,5.92569,7000000.0
2006-06-19 19:27:00,5.92629,5.92629,5.92443,5.92507,20000000.0
2006-06-19 19:28:00,5.92553,5.92587,5.92476,5.92476,17000000.0
2006-06-19 19:29:00,5.92423,5.92553,5.92423,5.92445,10000000.0
2006-06-19 19:30:00,5.92433,5.925,5.92389,5.92425,15000000.0
2006-06-19 19:31:00,5.92427,5.92557,5.92367,5.92367,11000000.0
2006-06-19 19:32:00,5.9234,5.92498,5.9234,5.92426,9000000.0
2006-06-19 19:33:00,5.92396,5.92584,5.92387,5.92577,14000000.0
2006-06-19 19:34:00,5.9245,5.92574,5.92433,5.92573,17000000.0
2006-06-19 19:35:00,5.92585,5.92585,5.92446,5.9246,8000000.0
2006-06-19 19:36:00,5.92549,5.92549,5.92359,5.92359,15000000.0
2006-06-19 19:37:00,5.9229,5.92432,5.9229,5.92369,8000000.0
2006-06-19 19:38:00,5.92397,5.92449,5.9234,5.92449,15000000.0
2006-06-19 19:39:00,5.92417,5.92487,5.92302,5.92383,17000000.0
2006-06-19 19:40:00,5.92432,5.92532,5.92393,5.92443,16000000.0
2006-06-19 19:41:00,5.92459,5.92542,5.92459,5.92542,11000000.0
2006-06-19 19:42:00,5.92571,5.92571,5.92431,5.92448,15000000.0
2006-06-19 19:43:00,5.92401,5.92486,5.92334,5.92461,14000000.0
2006-06-19 19:44:00,5.92514,5.92554,5.92328,5.92554,14000000.0
2006-06-19 19:45:00,5.92523,5.92523,5.92377,5.92395,15000000.0
2006-06-19 19:46:00,5.92449,5.92547,5.92398,5.92447,15000000.0
2006-06-19 19:47:00,5.9257,5.92582,5.92415,5.92415,16000000.0
2006-06-19 19:48:00,5.92408,5.92552,5.92364,5.92364,16000000.0
2006-06-19 19:49:00,5.92333,5.92565,5.92333,5.92532,8000000.0
2006-06-19 19:50:00,5.92552,5.92552,5.92419,5.92419,9000000.0
2006-06-19 19:51:00,5.92428,5.92498,5.92343,5.92498,19000000.0
2006-06-19 19:52:00,5.92517,5.92534,5.92399,5.92534,11000000.0
2006-06-19 19:53:00,5.92557,5.92557,5.92394,5.92448,14000000.0
2006-06-19 19:54:00,5.92564,5.92608,5.92401,5.92608,18000000.0
2006-06-19 19:55:00,5.92637,5.9266,5.92503,5.9266,13000000.0
2006-06-19 19:56:00,5.92629,5.92761,5.92629,5.92761,10000000.0
2006-06-19 19:57:00,5.92796,5.9281,5.92701,5.9281,16000000.0
2006-06-19 19:58:00,5.92811,5.92811,5.92649,5.92668,15000000.0
2006-06-19 19:59:00,5.92646,5.92648,5.92576,5.926,14000000.0
2006-06-19 20:00:00,5.92627,5.92746,5.92627,5.9267,11000000.0
2006-06-19 20:01:00,5.92632,5.92749,5.92632,5.92658,24000000.0
2006-06-19 20:02:00,5.92798,5.92804,5.92649,5.92732,11000000.0
2006-06-19 20:03:00,5.92744,5.92761,5.92651,5.92674,11000000.0
2006-06-19 20:04:00,5.92603,5.92603,5.92515,5.92515,10000000.0
2006-06-19 20:05:00,5.92574,5.92725,5.92574,5.92656,17000000.0
2006-06-19 20:06:00,5.92614,5.92721,5.92564,5.92634,10000000.0
2006-06-19 20:07:00,5.92664,5.92664,5.92496,5.92576,14000000.0
2006-06-19 20:08:00,5.92559,5.92621,5.92458,5.92461,13000000.0
2006-06-19 20:09:00,5.92534,5.92613,5.92511,5.92531,11000000.0
2006-06-19 20:10:00,5.9254,5.9255,5.92449,5.92501,11000000.0
2006-06-19 20:11:00,5.92545,5.92592,5.92451,5.92451,9000000.0
2006-06-19 20:12:00,5.92596,5.92596,5.92428,5.92515,16000000.0
2006-06-19 20:13:00,5.92479,5.92479,5.92365,5.92379,11000000.0
2006-06-19 20:14:00,5.92406,5.92456,5.92315,5.92385,19000000.0
2006-06-19 20:15:00,5.92395,5.92395,5.92263,5.92278,13000000.0
2006-06-19 20:16:00,5.92258,5.92318,5.92191,5.92318,15000000.0
2006-06-19 20:17:00,5.92356,5.92362,5.92201,5.92265,8000000.0
2006-06-19 20:18:00,5.92286,5.92286,5.92182,5.92266,14000000.0
2006-06-19 20:19:00,5.92285,5.92349,5.92229,5.92321,14000000.0
2006-06-19 20:20:00,5.92313,5.92334,5.92204,5.92256,12000000.0
2006-06-19 20:21:00,5.92261,5.92346,5.92236,5.92281,9000000.0
2006-06-19 20:22:00,5.92269,5.92327,5.92204,5.92315,17000000.0
2006-06-19 20:23:00,5.92312,5.92312,5.92175,5.92175,11000000.0
2006-06-19 20:24:00,5.92143,5.9232,5.92143,5.92232,16000000.0
2006-06-19 20:25:00,5.92252,5.92351,5.92242,5.9227,11000000.0
2006-06-19 20:26:00,5.92282,5.92334,5.92204,5.92204,8000000.0
2006-06-19 20:27:00,5.92195,5.92279,5.92171,5.92175,13000000.0
2006-06-19 20:28:00,5.92149,5.92152,5.92107,5.9213,15000000.0
2006-06-19 20:29:00,5.92165,5.92328,5.92151,5.92173,16000000.0
2006-06-19 20:30:00,5.92151,5.92193,5.92111,5.92131,8000000.0
2006-06-19 20:31:00,5.92139,5.92243,5.92105,5.92133,18000000.0
2006-06-19 20:32:00,5.92069,5.92201,5.92051,5.9217,7000000.0
2006-06-19 20:33:00,5.92049,5.9225,5.92049,5.9216,13000000.0
2006-06-19 20:34:00,5.92118,5.9221,5.92064,5.92151,13000000.0
2006-06-19 20:35:00,5.92172,5.92176,5.92071,5.92168,9000000.0
2006-06-19 20:36:00,5.92143,5.9215,5.92035,5.92087,17000000.0
2006-06-19 20:37:00,5.92071,5.92081,5.92053,5.92078,14000000.0
2006-06-19 20:38:00,5.92059,5.92167,5.91961,5.92125,16000000.0
2006-06-19 20:39:00,5.92018,5.92078,5.91985,5.91985,14000000.0
2006-06-19 20:40:00,5.9205,5.92143,5.92014,5.92055,17000000.0
2006-06-19 20:41:00,5.92077,5.92145,5.91928,5.92047,16000000.0
2006-06-19 20:42:00,5.9212,5.9212,5.91907,5.91987,22000000.0
2006-06-19 20:43:00,5.92033,5.92068,5.91961,5.92033,18000000.0
2006-06-19 20:44:00,5.91996,5.92024,5.91866,5.91933,16000000.0
2006-06-19 20:45:00,5.91944,5.91964,5.9185,5.9185,8000000.0
2006-06-19 20:46:00,5.9196,5.92065,5.91826,5.92065,19000000.0
2006-06-19 20:47:00,5.92038,5.92038,5.9193,5.91957,12000000.0
2006-06-19 20:48:00,5.91935,5.92032,5.91929,5.92004,9000000.0
2006-06-19 20:49:00,5.92131,5.92146,5.91993,5.92059,19000000.0
2006-06-19 20:50:00,5.92046,5.92173,5.92043,5.92043,15000000.0
2006-06-19 20:51:00,5.92076,5.92172,5.92076,5.9208,9000000.0
2006-06-19 20:52:00,5.92167,5.92182,5.92043,5.92182,11000000.0
2006-06-19 20:53:00,5.92099,5.92223,5.91979,5.91979,15000000.0
2006-06-19 20:54:00,5.91976,5.92135,5.91976,5.92058,12000000.0
2006-06-19 20:55:00,5.92065,5.92165,5.91999,5.92047,18000000.0
2006-06-19 20:56:00,5.92056,5.92127,5.91994,5.92062,12000000.0
2006-06-19 20:57:00,5.92017,5.92027,5.91861,5.91861,13000000.0
2006-06-19 20:58:00,5.91899,5.91974,5.91822,5.91912,11000000.0
2006-06-19 20:59:00,5.91968,5.92089,5.91881,5.92089,11000000.0
2006-06-19 21:00:00,5.92123,5.92124,5.92013,5.92022,17000000.0
2006-06-19 21:01:00,5.9199,5.92084,5.91913,5.91913,10000000.0
2006-06-19 21:02:00,5.91931,5.92075,5.91931,5.92051,8000000.0
2006-06-19 21:03:00,5.92075,5.92149,5.92008,5.92008,19000000.0
2006-06-19 21:04:00,5.92033,5.92212,5.92,5.92024,18000000.0
2006-06-19 21:05:00,5.92038,5.92257,5.92038,5.92218,14000000.0
2006-06-19 21:06:00,5.92205,5.92219,5.92041,5.92041,12000000.0
2006-06-19 21:07:00,5.9205,5.9212,5.9205,5.92066,10000000.0
2006-06-19 21:08:00,5.92037,5.92165,5.92037,5.92138,14000000.0
2006-06-19 21:09:00,5.92109,5.92191,5.92029,5.92153,16000000.0
2006-06-19 21:10:00,5.92079,5.92131,5.91981,5.92039,15000000.0
2006-06-19 21:11:00,5.92033,5.92153,5.92033,5.92072,13000000.0
2006-06-19 21:12:00,5.92155,5.92262,5.92123,5.92223,10000000.0
2006-06-19 21:13:00,5.92364,5.92364,5.92143,5.92143,14000000.0
2006-06-19 21:14:00,5.92158,5.92286,5.92158,5.9218,10000000.0
2006-06-19 21:15:00,5.92194,5.92266,5.92129,5.9218,15000000.0
2006-06-19 21:16:00,5.92232,5.92311,5.92222,5.92236,11000000.0
2006-06-19 21:17:00,5.92267,5.92349,5.92148,5.92349,13000000.0
2006-06-19 21:18:00,5.92302,5.9234,5.92148,5.92148,17000000.0
2006-06-19 21:19:00,5.92122,5.92338,5.92122,5.9228,12000000.0
2006-06-19 21:20:00,5.92351,5.92382,5.92278,5.92377,14000000.0
2006-06-19 21:21:00,5.92214,5.92372,5.92158,5.9219,11000000.0
2006-06-19 21:22:00,5.92273,5.92273,5.92141,5.9223,9000000.0
2006-06-19 21:23:00,5.92249,5.92261,5.92152,5.92208,7000000.0
2006-06-19 21:24:00,5.92185,5.92185,5.92057,5.92089,11000000.0
2006-06-19 21:25:00,5.92093,5.92186,5.9208,5.9208,7000000.0
2006-06-19 21:26:00,5.92124,5.92238,5.92124,5.92207,13000000.0
2006-06-19 21:27:00,5.92198,5.92206,5.9208,5.92124,11000000.0
2006-06-19 21:28:00,5.92144,5.92272,5.92136,5.92136,15000000.0
2006-06-19 21:29:00,5.9212,5.92193,5.92057,5.92151,12000000.0
2006-06-19 21:30:00,5.92195,5.92298,5.92143,5.92298,10000000.0
2006-06-19 21:31:00,5.92263,5.92343,5.9221,5.92281,10000000.0
2006-06-19 21:32:00,5.92264,5.92402,5.92264,5.92384,12000000.0
2006-06-19 21:33:00,5.92377,5.92399,5.92168,5.92168,19000000.0
2006-06-19 21:34:00,5.92209,5.9229,5.92181,5.9222,8000000.0
2006-06-19 21:35:00,5.92217,5.92314,5.9213,5.92284,20000000.0
2006-06-19 21:36:00,5.92308,5.92337,5.92196,5.92265,19000000.0
2006-06-19 21:37:00,5.92255,5.92313,5.92174,5.92277,19000000.0
2006-06-19 21:38:00,5.92266,5.92266,5.92058,5.92068,13000000.0
2006-06-19 21:39:00,5.91998,5.92141,5.91953,5.91958,17000000.0
2006-06-19 21:40:00,5.91962,5.92036,5.91962,5.9201,7000000.0
2006-06-19 21:41:00,5.92024,5.92137,5.91946,5.91946,11000000.0
2006-06-19 21:42:00,5.91867,5.91977,5.91867,5.91921,18000000.0
2006-06-19 21:43:00,5.91996,5.9201,5.91861,5.91908,13000000.0
2006-06-19 21:44:00,5.9196,5.92012,5.91862,5.91913,16000000.0
2006-06-19 21:45:00,5.91941,5.92024,5.91864,5.91894,11000000.0
2006-06-19 21:46:00,5.91944,5.92138,5.9194,5.92081,13000000.0
2006-06-19 21:47:00,5.922,5.92215,5.92062,5.92109,13000000.0
2006-06-19 21:48:00,5.92134,5.92187,5.92075,5.92075,17000000.0
2006-06-19 21:49:00,5.92099,5.92188,5.92057,5.92121,8000000.0
2006-06-19 21:50:00,5.92102,5.92191,5.92073,5.92073,11000000.0
2006-06-19 21:51:00,5.92066,5.92209,5.92066,5.92074,13000000.0
2006-06-19 21:52:00,5.92078,5.92213,5.92058,5.9208,13000000.0
2006-06-19 21:53:00,5.922,5.92246,5.92048,5.92246,14000000.0
2006-06-19 21:54:00,5.92111,5.92213,5.92098,5.92153,11000000.0
2006-06-19 21:55:00,5.92148,5.9225,5.92069,5.92179,17000000.0
2006-06-19 21:56:00,5.92152,5.92208,5.9209,5.92147,12000000.0
2006-06-19 21:57:00,5.92131,5.92204,5.92073,5.92073,16000000.0
2006-06-19 21:58:00,5.92084,5.92157,5.91986,5.91986,9000000.0
2006-06-19 21:59:00,5.9198,5.91992,5.91965,5.91985,18000000.0
2006-06-19 22:00:00,5.91946,5.92098,5.91935,5.91954,13000000.0
2006-06-19 22:01:00,5.92059,5.92133,5.92006,5.92006,11000000.0
2006-06-19 22:02:00,5.9198,5.92072,5.91928,5.91928,17000000.0
2006-06-19 22:03:00,5.92022,5.92072,5.91883,5.91921,23000000.0
2006-06-19 22:04:00,5.9191,5.92004,5.91854,5.91877,15000000.0
2006-06-19 22:05:00,5.9189,5.91935,5.91806,5.91849,14000000.0
2006-06-19 22:06:00,5.91864,5.9194,5.91829,5.91871,15000000.0
2006-06-19 22:07:00,5.91793,5.91938,5.91792,5.91889,9000000.0
2006-06-19 22:08:00,5.91955,5.91955,5.91806,5.91806,18000000.0
2006-06-19 22:09:00,5.9179,5.91879,5.91781,5.91879,11000000.0
2006-06-19 22:10:00,5.91846,5.91891,5.91756,5.91891,7000000.0
2006-06-19 22:11:00,5.91879,5.91879,5.91684,5.91684,8000000.0
2006-06-19 22:12:00,5.91658,5.91894,5.91658,5.91894,16000000.0
2006-06-19 22:13:00,5.91802,5.9187,5.917,5.91859,24000000.0
2006-06-19 22:14:00,5.91773,5.91848,5.91715,5.91839,9000000.0
2006-06-19 22:15:00,5.91838,5.91859,5.91738,5.91774,10000000.0
2006-06-19 22:16:00,5.91801,5.91875,5.91748,5.91793,13000000.0
2006-06-19 22:17:00,5.91749,5.91831,5.91713,5.9178,20000000.0
2006-06-19 22:18:00,5.91877,5.91877,5.91657,5.91741,11000000.0
2006-06-19 22:19:00,5.91759,5.91825,5.917,5.91766,15000000.0
2006-06-19 22:20:00,5.91617,5.91724,5.91562,5.91702,16000000.0
2006-06-19 22:21:00,5.91742,5.91851,5.91731,5.91731,12000000.0
2006-06-19 22:22:00,5.91717,5.91872,5.91698,5.91724,14000000.0
2006-06-19 22:23:00,5.91706,5.91879,5.917,5.91825,11000000.0
2006-06-19 22:24:00,5.91916,5.91916,5.91735,5.91735,16000000.0
2006-06-19 22:25:00,5.91707,5.91874,5.91707,5.91797,14000000.0
2006-06-19 22:26:00,5.91767,5.91773,5.91703,5.91744,10000000.0
2006-06-19 22:27:00,5.91903,5.91926,5.91791,5.91912,14000000.0
2006-06-19 22:28:00,5.91869,5.91869,5.91671,5.91786,12000000.0
2006-06-19 22:29:00,5.91841,5.91843,5.91745,5.91781,13000000.0
2006-06-19 22:30:00,5.91895,5.91935,5.91796,5.91836,8000000.0
2006-06-19 22:31:00,5.91844,5.91874,5.91766,5.91796,11000000.0
2006-06-19 22:32:00,5.91808,5.91891,5.91742,5.91891,20000000.0
2006-06-19 22:33:00,5.91893,5.91912,5.91819,5.91821,11000000.0
2006-06-19 22:34:00,5.91786,5.91908,5.91777,5.9186,10000000.0
2006-06-19 22:35:00,5.91866,5.91964,5.91756,5.91891,13000000.0
2006-06-19 22:36:00,5.91795,5.91886,5.91786,5.91863,9000000.0
2006-06-19 22:37:00,5.91755,5.9189,5.91744,5.91753,13000000.0
2006-06-19 22:38:00,5.91781,5.91903,5.91781,5.91804,9000000.0
2006-06-19 22:39:00,5.91827,5.91901,5.91797,5.91866,12000000.0
2006-06-19 22:40:00,5.919,5.91944,5.91811,5.91944,9000000.0
2006-06-19 22:41:00,5.91959,5.9197,5.91846,5.9185,14000000.0
2006-06-19 22:42:00,5.91849,5.92012,5.91849,5.91872,13000000.0
2006-06-19 22:43:00,5.91857,5.91936,5.91743,5.91936,12000000.0
2006-06-19 22:44:00,5.91955,5.91955,5.91768,5.91878,15000000.0
2006-06-19 22:45:00,5.92005,5.92069,5.91935,5.91964,13000000.0
2006-06-19 22:46:00,5.91984,5.92054,5.91878,5.91889,14000000.0
2006-06-19 22:47:00,5.91896,5.92071,5.91896,5.9206,15000000.0
2006-06-19 22:48:00,5.92145,5.92168,5.92035,5.92039,13000000.0
2006-06-19 22:49:00,5.92191,5.92211,5.92073,5.92203,13000000.0
2006-06-19 22:50:00,5.92221,5.92221,5.92022,5.92125,15000000.0
2006-06-19 22:51:00,5.92116,5.92185,5.92069,5.92148,14000000.0
2006-06-19 22:52:00,5.92156,5.92156,5.91983,5.92147,9000000.0
2006-06-19 22:53:00,5.9206,5.9215,5.92032,5.9215,15000000.0
2006-06-19 22:54:00,5.91993,5.92127,5.91944,5.9208,17000000.0
2006-06-19 22:55:00,5.92117,5.92182,5.92008,5.92093,16000000.0
2006-06-19 22:56:00,5.92033,5.92056,5.91894,5.92027,13000000.0
2006-06-19 22:57:00,5.91942,5.92063,5.91942,5.92008,8000000.0
2006-06-19 22:58:00,5.92101,5.92269,5.92101,5.92269,8000000.0
2006-06-19 22:59:00,5.92389,5.92413,5.92182,5.9225,19000000.0
2006-06-19 23:00:00,5.92197,5.92236,5.92149,5.92166,10000000.0
2006-06-19 23:01:00,5.92156,5.92221,5.92135,5.92194,7000000.0
2006-06-19 23:02:00,5.92188,5.92211,5.92146,5.9215,15000000.0
2006-06-19 23:03:00,5.92106,5.92192,5.92063,5.92066,17000000.0
2006-06-19 23:04:00,5.92063,5.92206,5.92063,5.92206,19000000.0
2006-06-19 23:05:00,5.92221,5.9224,5.92062,5.92062,9000000.0
2006-06-19 23:06:00,5.92083,5.92163,5.91959,5.91968,12000000.0
2006-06-19 23:07:00,5.91988,5.92078,5.91988,5.92026,14000000.0
2006-06-19 23:08:00,5.92043,5.92111,5.91968,5.92013,16000000.0
2006-06-19 23:09:00,5.92017,5.92134,5.91999,5.91999,9000000.0
2006-06-19 23:10:00,5.91972,5.92078,5.91901,5.91954,12000000.0
2006-06-19 23:11:00,5.92039,5.92067,5.91963,5.9197,14000000.0
2006-06-19 23:12:00,5.91939,5.91989,5.91912,5.91912,7000000.0
2006-06-19 23:13:00,5.92051,5.92051,5.9194,5.9194,14000000.0
2006-06-19 23:14:00,5.92004,5.92139,5.91958,5.91958,19000000.0
2006-06-19 23:15:00,5.91998,5.92128,5.91998,5.92037,13000000.0
2006-06-19 23:16:00,5.92024,5.92143,5.92013,5.92044,15000000.0
2006-06-19 23:17:00,5.9204,5.92106,5.92023,5.92026,11000000.0
2006-06-19 23:18:00,5.92026,5.92108,5.92021,5.92078,12000000.0
2006-06-19 23:19:00,5.92031,5.92145,5.92031,5.92145,14000000.0
2006-06-19 23:20:00,5.92131,5.92167,5.91972,5.92012,19000000.0
2006-06-19 23:21:00,5.92023,5.92071,5.91945,5.91969,7000000.0
2006-06-19 23:22:00,5.91957,5.91997,5.91842,5.9186,15000000.0
2006-06-19 23:23:00,5.91828,5.919,5.91778,5.9178,11000000.0
2006-06-19 23:24:00,5.91738,5.91967,5.91714,5.91895,14000000.0
2006-06-19 23:25:00,5.91969,5.92036,5.91905,5.91905,11000000.0
2006-06-19 23:26:00,5.91903,5.91956,5.91893,5.91956,14000000.0
2006-06-19 23:27:00,5.91967,5.91992,5.91821,5.91821,11000000.0
2006-06-19 23:28:00,5.91823,5.91963,5.91823,5.91893,12000000.0
2006-06-19 23:29:00,5.91915,5.92006,5.91884,5.91884,16000000.0
2006-06-19 23:30:00,5.919,5.91989,5.919,5.91929,20000000.0
2006-06-19 23:31:00,5.91956,5.92027,5.91956,5.92002,11000000.0
2006-06-19 23:32:00,5.92026,5.921,5.92002,5.92078,16000000.0
2006-06-19 23:33:00,5.92087,5.92089,5.9206,5.92071,12000000.0
2006-06-19 23:34:00,5.92075,5.92097,5.92068,5.92074,13000000.0
2006-06-19 23:35:00,5.92076,5.92096,5.91994,5.92014,9000000.0
2006-06-19 23:36:00,5.92019,5.92048,5.91979,5.92048,9000000.0
2006-06-19 23:37:00,5.92079,5.92156,5.92013,5.92018,14000000.0
2006-06-19 23:38:00,5.91983,5.92007,5.91982,5.91993,13000000.0
2006-06-19 23:39:00,5.92007,5.92134,5.91949,5.9202,17000000.0
2006-06-19 23:40:00,5.92029,5.92144,5.9201,5.9201,12000000.0
2006-06-19 23:41:00,5.91984,5.92159,5.91984,5.92075,17000000.0
2006-06-19 23:42:00,5.91957,5.92097,5.91941,5.91989,22000000.0
2006-06-19 23:43:00,5.91925,5.9203,5.91878,5.91942,15000000.0
2006-06-19 23:44:00,5.91968,5.92082,5.91954,5.92015,14000000.0
2006-06-19 23:45:00,5.91995,5.92068,5.9195,5.9195,20000000.0
2006-06-19 23:46:00,5.91948,5.91975,5.91944,5.91969,14000000.0
2006-06-19 23:47:00,5.92025,5.92334,5.91969,5.91969,10000000.0
2006-06-19 23:48:00,5.91907,5.91938,5.91905,5.91921,18000000.0
2006-06-19 23:49:00,5.91921,5.9194,5.91914,5.91936,14000000.0
2006-06-19 23:50:00,5.91956,5.92282,5.91956,5.92073,13000000.0
2006-06-19 23:51:00,5.92087,5.92132,5.92035,5.92035,8000000.0
2006-06-19 23:52:00,5.92154,5.92154,5.9203,5.9203,16000000.0
2006-06-19 23:53:00,5.92037,5.92044,5.92015,5.92029,18000000.0
2006-06-19 23:54:00,5.92036,5.92133,5.92036,5.92069,12000000.0
2006-06-19 23:55:00,5.92071,5.92338,5.92071,5.92161,19000000.0
2006-06-19 23:56:00,5.92176,5.92337,5.92084,5.92168,14000000.0
2006-06-19 23:57:00,5.92167,5.92239,5.92096,5.92108,16000000.0
2006-06-19 23:58:00,5.92115,5.92199,5.92061,5.92061,13000000.0
2006-06-19 23:59:00,5.92128,5.9222,5.92106,5.92111,14000000.0
2006-06-20 00:00:00,5.92164,5.92248,5.92143,5.92143,17000000.0
2006-06-20 00:01:00,5.92268,5.92289,5.92127,5.92153,12000000.0
2006-06-20 00:02:00,5.92166,5.92268,5.92166,5.92234,15000000.0
2006-06-20 00:03:00,5.92056,5.92129,5.92033,5.92119,14000000.0
2006-06-20 00:04:00,5.92152,5.9226,5.92151,5.92157,12000000.0
2006-06-20 00:05:00,5.92249,5.92252,5.92152,5.92175,12000000.0
2006-06-20 00:06:00,5.92137,5.92239,5.92137,5.92164,12000000.0
2006-06-20 00:07:00,5.92164,5.92318,5.9216,5.92192,11000000.0
2006-06-20 00:08:00,5.92213,5.9231,5.92167,5.92175,15000000.0
2006-06-20 00:09:00,5.9217,5.92232,5.9217,5.92217,12000000.0
2006-06-20 00:10:00,5.92196,5.92224,5.92195,5.92217,19000000.0
2006-06-20 00:11:00,5.92245,5.92308,5.922,5.922,8000000.0
2006-06-20 00:12:00,5.922,5.922,5.9216,5.92168,9000000.0
2006-06-20 00:13:00,5.922,5.92285,5.9217,5.92205,13000000.0
2006-06-20 00:14:00,5.92183,5.92292,5.9216,5.9218,14000000.0
2006-06-20 00:15:00,5.92151,5.92256,5.92118,5.92118,12000000.0
2006-06-20 00:16:00,5.92116,5.92228,5.92116,5.9213,12000000.0
2006-06-20 00:17:00,5.92107,5.9223,5.92097,5.92134,10000000.0
2006-06-20 00:18:00,5.92128,5.92226,5.92086,5.92086,19000000.0
2006-06-20 00:19:00,5.92109,5.92251,5.92108,5.92108,12000000.0
2006-06-20 00:20:00,5.92067,5.92077,5.92038,5.92038,11000000.0
2006-06-20 00:21:00,5.92064,5.92069,5.9204,5.92065,14000000.0
2006-06-20 00:22:00,5.92052,5.92062,5.92033,5.92062,13000000.0
2006-06-20 00:23:00,5.92045,5.92065,5.92041,5.92063,13000000.0
2006-06-20 00:24:00,5.92057,5.92107,5.92043,5.92107,9000000.0
2006-06-20 00:25:00,5.92084,5.92131,5.9201,5.92052,13000000.0
2006-06-20 00:26:00,5.92006,5.92028,5.91998,5.91998,14000000.0
2006-06-20 00:27:00,5.92057,5.92126,5.92028,5.92028,15000000.0
2006-06-20 00:28:00,5.92045,5.92133,5.92006,5.92006,7000000.0
2006-06-20 00:29:00,5.92038,5.92165,5.92022,5.92054,17000000.0
2006-06-20 00:30:00,5.9201,5.92103,5.91987,5.92083,9000000.0
2006-06-20 00:31:00,5.92102,5.92214,5.92007,5.92067,13000000.0
2006-06-20 00:32:00,5.92006,5.92025,5.91985,5.92018,8000000.0
2006-06-20 00:33:00,5.92004,5.92012,5.91988,5.92001,19000000.0
2006-06-20 00:34:00,5.9199,5.92123,5.91941,5.92081,15000000.0
2006-06-20 00:35:00,5.92112,5.92128,5.9201,5.9201,12000000.0
2006-06-20 00:36:00,5.92026,5.9218,5.92026,5.92173,15000000.0
2006-06-20 00:37:00,5.92216,5.92221,5.92192,5.92208,15000000.0
2006-06-20 00:38:00,5.9215,5.92179,5.92038,5.92091,18000000.0
2006-06-20 00:39:00,5.92052,5.92115,5.92009,5.92025,20000000.0
2006-06-20 00:40:00,5.91998,5.92029,5.9189,5.9189,10000000.0
2006-06-20 00:41:00,5.91934,5.9201,5.91905,5.91905,9000000.0
2006-06-20 00:42:00,5.92003,5.92003,5.91809,5.9181,16000000.0
2006-06-20 00:43:00,5.91833,5.91962,5.91833,5.91868,16000000.0
2006-06-20 00:44:00,5.919,5.91972,5.91836,5.91888,10000000.0
2006-06-20 00:45:00,5.91944,5.92007,5.91838,5.91838,16000000.0
2006-06-20 00:46:00,5.9184,5.92013,5.9184,5.91955,12000000.0
2006-06-20 00:47:00,5.91972,5.92096,5.91971,5.92027,8000000.0
2006-06-20 00:48:00,5.92016,5.92125,5.92014,5.92014,16000000.0
2006-06-20 00:49:00,5.91962,5.92072,5.91938,5.92072,11000000.0
2006-06-20 00:50:00,5.92039,5.92125,5.91995,5.92013,9000000.0
2006-06-20 00:51:00,5.91992,5.92092,5.91976,5.91976,9000000.0
2006-06-20 00:52:00,5.91969,5.92087,5.91969,5.91969,18000000.0
2006-06-20 00:53:00,5.91996,5.9201,5.91984,5.91986,12000000.0
2006-06-20 00:54:00,5.91999,5.92117,5.91997,5.91997,12000000.0
2006-06-20 00:55:00,5.91925,5.92007,5.91852,5.91856,11000000.0
2006-06-20 00:56:00,5.91865,5.91887,5.91862,5.91887,14000000.0
2006-06-20 00:57:00,5.91883,5.92038,5.91883,5.91891,15000000.0
2006-06-20 00:58:00,5.91955,5.92048,5.91938,5.92048,9000000.0
2006-06-20 00:59:00,5.92069,5.92069,5.91932,5.91932,17000000.0
2006-06-20 01:00:00,5.91923,5.92009,5.91911,5.91911,12000000.0
2006-06-20 01:01:00,5.91932,5.9203,5.91923,5.91963,15000000.0
2006-06-20 01:02:00,5.92029,5.92039,5.91914,5.91973,10000000.0
2006-06-20 01:03:00,5.9196,5.91966,5.91902,5.91961,13000000.0
2006-06-20 01:04:00,5.91983,5.92082,5.91958,5.91958,13000000.0
2006-06-20 01:05:00,5.91998,5.92019,5.9188,5.91985,13000000.0
2006-06-20 01:06:00,5.91927,5.91927,5.91886,5.91894,12000000.0
2006-06-20 01:07:00,5.91906,5.9193,5.91899,5.9191,13000000.0
2006-06-20 01:08:00,5.91938,5.92034,5.91898,5.92034,15000000.0
2006-06-20 01:09:00,5.92041,5.92073,5.91894,5.91979,17000000.0
2006-06-20 01:10:00,5.92008,5.921,5.92008,5.92016,10000000.0
2006-06-20 01:11:00,5.92056,5.92108,5.92028,5.92045,11000000.0
2006-06-20 01:12:00,5.92091,5.92239,5.91959,5.92239,10000000.0
2006-06-20 01:13:00,5.92084,5.92175,5.92037,5.9207,11000000.0
2006-06-20 01:14:00,5.92044,5.92066,5.92043,5.9205,13000000.0
2006-06-20 01:15:00,5.92122,5.92185,5.91979,5.91979,9000000.0
2006-06-20 01:16:00,5.92033,5.92116,5.91988,5.92068,12000000.0
2006-06-20 01:17:00,5.92076,5.92142,5.92049,5.92049,11000000.0
2006-06-20 01:18:00,5.92031,5.921,5.92031,5.92051,12000000.0
2006-06-20 01:19:00,5.9209,5.92186,5.92061,5.92112,19000000.0
2006-06-20 01:20:00,5.92056,5.92064,5.92026,5.92033,11000000.0
2006-06-20 01:21:00,5.92044,5.92164,5.9197,5.9197,12000000.0
2006-06-20 01:22:00,5.92034,5.92126,5.92034,5.92118,9000000.0
2006-06-20 01:23:00,5.92141,5.92154,5.92037,5.9204,13000000.0
2006-06-20 01:24:00,5.92025,5.92033,5.92004,5.92004,14000000.0
2006-06-20 01:25:00,5.92014,5.92038,5.92008,5.92028,11000000.0
2006-06-20 01:26:00,5.92021,5.92022,5.91996,5.92015,10000000.0
2006-06-20 01:27:00,5.91998,5.92022,5.91998,5.92017,17000000.0
2006-06-20 01:28:00,5.92001,5.92048,5.92001,5.92048,13000000.0
2006-06-20 01:29:00,5.92077,5.92146,5.91984,5.9204,19000000.0
2006-06-20 01:30:00,5.92035,5.92121,5.91985,5.91985,15000000.0
2006-06-20 01:31:00,5.91969,5.92056,5.91969,5.92048,15000000.0
2006-06-20 01:32:00,5.9208,5.92138,5.9199,5.92055,12000000.0
2006-06-20 01:33:00,5.921,5.92171,5.92074,5.92074,8000000.0
2006-06-20 01:34:00,5.92072,5.92179,5.92003,5.92036,18000000.0
2006-06-20 01:35:00,5.91966,5.91995,5.91966,5.91986,12000000.0
2006-06-20 01:36:00,5.91969,5.9204,5.91913,5.91913,16000000.0
2006-06-20 01:37:00,5.91983,5.92082,5.91939,5.92016,15000000.0
2006-06-20 01:38:00,5.92008,5.92088,5.91909,5.92004,18000000.0
2006-06-20 01:39:00,5.92011,5.92017,5.91995,5.92007,10000000.0
2006-06-20 01:40:00,5.92017,5.92019,5.91994,5.92015,11000000.0
2006-06-20 01:41:00,5.92002,5.92016,5.91989,5.92016,16000000.0
2006-06-20 01:42:00,5.92034,5.92164,5.92019,5.92019,14000000.0
2006-06-20 01:43:00,5.92001,5.92091,5.9198,5.92,16000000.0
2006-06-20 01:44:00,5.92001,5.92114,5.91946,5.91971,15000000.0
2006-06-20 01:45:00,5.92008,5.9212,5.92003,5.92066,16000000.0
2006-06-20 01:46:00,5.91987,5.92033,5.91954,5.91989,9000000.0
2006-06-20 01:47:00,5.92083,5.92101,5.9192,5.91977,17000000.0
2006-06-20 01:48:00,5.92166,5.92201,5.92015,5.92113,16000000.0
2006-06-20 01:49:00,5.92119,5.92212,5.92108,5.92157,10000000.0
2006-06-20 01:50:00,5.92159,5.92323,5.92129,5.92323,11000000.0
2006-06-20 01:51:00,5.92214,5.92278,5.92142,5.92166,12000000.0
2006-06-20 01:52:00,5.9211,5.92151,5.91991,5.92151,12000000.0
2006-06-20 01:53:00,5.92092,5.9211,5.91843,5.9211,18000000.0
2006-06-20 01:54:00,5.92057,5.92057,5.91807,5.91807,14000000.0
2006-06-20 01:55:00,5.91936,5.91972,5.91768,5.91768,18000000.0
2006-06-20 01:56:00,5.91822,5.92029,5.91822,5.91912,8000000.0
2006-06-20 01:57:00,5.92077,5.92126,5.91963,5.92063,13000000.0
2006-06-20 01:58:00,5.91932,5.92176,5.91932,5.92118,11000000.0
2006-06-20 01:59:00,5.91972,5.92152,5.91971,5.92152,11000000.0
2006-06-20 02:00:00,5.92112,5.92324,5.92102,5.92324,16000000.0
2006-06-20 02:01:00,5.92326,5.92459,5.92176,5.92287,21000000.0
2006-06-20 02:02:00,5.92345,5.9247,5.92266,5.92405,10000000.0
2006-06-20 02:03:00,5.92378,5.924,5.92246,5.9238,8000000.0
2006-06-20 02:04:00,5.9232,5.92363,5.92207,5.92328,14000000.0
2006-06-20 02:05:00,5.92304,5.9237,5.92191,5.92191,14000000.0
2006-06-20 02:06:00,5.92228,5.92341,5.92228,5.92332,15000000.0
2006-06-20 02:07:00,5.92278,5.92512,5.92278,5.92512,10000000.0
2006-06-20 02:08:00,5.92663,5.92688,5.9246,5.92591,16000000.0
2006-06-20 02:09:00,5.92654,5.92655,5.92544,5.92587,18000000.0
2006-06-20 02:10:00,5.92663,5.9277,5.92622,5.92656,16000000.0
2006-06-20 02:11:00,5.92705,5.92705,5.9251,5.9255,14000000.0
2006-06-20 02:12:00,5.92601,5.92645,5.92509,5.92544,10000000.0
2006-06-20 02:13:00,5.92584,5.92651,5.92532,5.92545,15000000.0
2006-06-20 02:14:00,5.92599,5.92619,5.92511,5.92603,19000000.0
2006-06-20 02:15:00,5.92591,5.92672,5.92448,5.92552,12000000.0
2006-06-20 02:16:00,5.9252,5.92542,5.92509,5.92523,18000000.0
2006-06-20 02:17:00,5.92589,5.92671,5.92576,5.92576,14000000.0
2006-06-20 02:18:00,5.92452,5.92522,5.92436,5.92515,12000000.0
2006-06-20 02:19:00,5.92551,5.926,5.9246,5.92538,14000000.0
2006-06-20 02:20:00,5.92609,5.92628,5.92444,5.92532,13000000.0
2006-06-20 02:21:00,5.92522,5.92619,5.92448,5.9256,15000000.0
2006-06-20 02:22:00,5.92586,5.92611,5.9247,5.92488,13000000.0
2006-06-20 02:23:00,5.92443,5.92529,5.92351,5.92429,16000000.0
2006-06-20 02:24:00,5.92481,5.92609,5.92388,5.92462,17000000.0
2006-06-20 02:25:00,5.92486,5.92534,5.92459,5.92527,10000000.0
2006-06-20 02:26:00,5.92465,5.9256,5.92431,5.92457,13000000.0
2006-06-20 02:27:00,5.9254,5.9272,5.9254,5.9272,7000000.0
2006-06-20 02:28:00,5.92626,5.92694,5.92554,5.92554,9000000.0
2006-06-20 02:29:00,5.92544,5.92716,5.92544,5.92664,20000000.0
2006-06-20 02:30:00,5.92637,5.92664,5.92555,5.9261,11000000.0
2006-06-20 02:31:00,5.9271,5.9271,5.92586,5.92639,9000000.0
2006-06-20 02:32:00,5.92602,5.92711,5.92602,5.92707,13000000.0
2006-06-20 02:33:00,5.92686,5.92769,5.92678,5.92704,14000000.0
2006-06-20 02:34:00,5.92714,5.92765,5.92669,5.92746,17000000.0
2006-06-20 02:35:00,5.927,5.92863,5.92678,5.9285,15000000.0
2006-06-20 02:36:00,5.92856,5.92859,5.9281,5.92859,14000000.0
2006-06-20 02:37:00,5.92863,5.92863,5.92831,5.9284,13000000.0
2006-06-20 02:38:00,5.92865,5.929,5.92857,5.92865,14000000.0
2006-06-20 02:39:00,5.92878,5.92905,5.92851,5.92888,15000000.0
2006-06-20 02:40:00,5.92888,5.92908,5.92878,5.92904,12000000.0
2006-06-20 02:41:00,5.92905,5.92905,5.92876,5.92899,13000000.0
2006-06-20 02:42:00,5.92842,5.92842,5.92757,5.92757,16000000.0
2006-06-20 02:43:00,5.92754,5.9296,5.92754,5.92775,18000000.0
2006-06-20 02:44:00,5.92866,5.92995,5.9286,5.92995,10000000.0
2006-06-20 02:45:00,5.92981,5.93142,5.9292,5.93142,14000000.0
2006-06-20 02:46:00,5.93084,5.93103,5.9294,5.9294,18000000.0
2006-06-20 02:47:00,5.92962,5.93077,5.92932,5.93041,17000000.0
2006-06-20 02:48:00,5.93004,5.93126,5.92969,5.93073,7000000.0
2006-06-20 02:49:00,5.93065,5.93132,5.92974,5.93113,13000000.0
2006-06-20 02:50:00,5.93144,5.93144,5.92998,5.93036,14000000.0
2006-06-20 02:51:00,5.92984,5.93054,5.92912,5.92919,15000000.0
2006-06-20 02:52:00,5.9295,5.93029,5.9293,5.92998,15000000.0
2006-06-20 02:53:00,5.92917,5.93058,5.92917,5.93012,9000000.0
2006-06-20 02:54:00,5.92953,5.93048,5.92875,5.92966,13000000.0
2006-06-20 02:55:00,5.92853,5.93021,5.92853,5.9297,11000000.0
2006-06-20 02:56:00,5.92969,5.92999,5.92847,5.92892,18000000.0
2006-06-20 02:57:00,5.92901,5.93015,5.92807,5.92884,13000000.0
2006-06-20 02:58:00,5.9291,5.92955,5.92851,5.92871,9000000.0
2006-06-20 02:59:00,5.9287,5.92965,5.92807,5.92813,14000000.0
2006-06-20 03:00:00,5.92797,5.92933,5.92797,5.92908,11000000.0
2006-06-20 03:01:00,5.92892,5.93001,5.92848,5.92917,11000000.0
2006-06-20 03:02:00,5.92993,5.9302,5.92889,5.92889,11000000.0
2006-06-20 03:03:00,5.92845,5.92923,5.9275,5.92805,23000000.0
2006-06-20 03:04:00,5.92823,5.92852,5.92706,5.92706,11000000.0
2006-06-20 03:05:00,5.92731,5.92836,5.92707,5.92752,17000000.0
2006-06-20 03:06:00,5.9275,5.9275,5.92612,5.92691,9000000.0
2006-06-20 03:07:00,5.92669,5.92767,5.92579,5.92586,15000000.0
2006-06-20 03:08:00,5.92678,5.92754,5.92605,5.9269,12000000.0
2006-06-20 03:09:00,5.9255,5.92646,5.92515,5.92608,15000000.0
2006-06-20 03:10:00,5.92628,5.92639,5.92484,5.92499,19000000.0
2006-06-20 03:11:00,5.92521,5.92628,5.92488,5.92546,15000000.0
2006-06-20 03:12:00,5.92552,5.92651,5.92508,5.92615,18000000.0
2006-06-20 03:13:00,5.92617,5.92689,5.92535,5.92601,18000000.0
2006-06-20 03:14:00,5.92615,5.92702,5.92615,5.92669,10000000.0
2006-06-20 03:15:00,5.92609,5.92758,5.92609,5.92758,7000000.0
2006-06-20 03:16:00,5.92819,5.92823,5.92706,5.92744,8000000.0
2006-06-20 03:17:00,5.92865,5.9292,5.92796,5.9289,10000000.0
2006-06-20 03:18:00,5.9278,5.92897,5.92765,5.92765,15000000.0
2006-06-20 03:19:00,5.92799,5.92831,5.92617,5.9268,10000000.0
2006-06-20 03:20:00,5.92655,5.92785,5.92637,5.92756,16000000.0
2006-06-20 03:21:00,5.92731,5.92993,5.92716,5.92894,11000000.0
2006-06-20 03:22:00,5.92996,5.93028,5.92912,5.92952,10000000.0
2006-06-20 03:23:00,5.92865,5.92884,5.928,5.928,12000000.0
2006-06-20 03:24:00,5.92844,5.92936,5.92817,5.92839,13000000.0
2006-06-20 03:25:00,5.92837,5.93068,5.92836,5.93,11000000.0
2006-06-20 03:26:00,5.92888,5.92954,5.92873,5.92896,13000000.0
2006-06-20 03:27:00,5.92945,5.93104,5.92945,5.93022,14000000.0
2006-06-20 03:28:00,5.92976,5.93041,5.92918,5.92939,18000000.0
2006-06-20 03:29:00,5.92961,5.93001,5.92916,5.92983,15000000.0
2006-06-20 03:30:00,5.92973,5.92973,5.92829,5.92829,10000000.0
2006-06-20 03:31:00,5.92827,5.92827,5.92665,5.9271,13000000.0
2006-06-20 03:32:00,5.92743,5.92743,5.92608,5.92702,16000000.0
2006-06-20 03:33:00,5.92658,5.92752,5.92566,5.92661,13000000.0
2006-06-20 03:34:00,5.92589,5.9265,5.92516,5.92527,16000000.0
2006-06-20 03:35:00,5.92527,5.92586,5.92476,5.92497,10000000.0
2006-06-20 03:36:00,5.9242,5.925,5.9232,5.92482,11000000.0
2006-06-20 03:37:00,5.92385,5.92561,5.92385,5.92554,13000000.0
2006-06-20 03:38:00,5.92453,5.92566,5.92395,5.92433,13000000.0
2006-06-20 03:39:00,5.92464,5.92635,5.92455,5.92577,13000000.0
2006-06-20 03:40:00,5.92549,5.9262,5.92372,5.92372,12000000.0
2006-06-20 03:41:00,5.92415,5.92624,5.92415,5.92624,16000000.0
2006-06-20 03:42:00,5.92487,5.92606,5.92414,5.92509,21000000.0
2006-06-20 03:43:00,5.92522,5.92604,5.92502,5.92511,18000000.0
2006-06-20 03:44:00,5.92514,5.92618,5.92513,5.92551,15000000.0
2006-06-20 03:45:00,5.92491,5.92641,5.92491,5.92641,9000000.0
2006-06-20 03:46:00,5.92663,5.92663,5.92536,5.92603,8000000.0
2006-06-20 03:47:00,5.92599,5.9261,5.92539,5.92601,11000000.0
2006-06-20 03:48:00,5.92627,5.92674,5.9256,5.92595,9000000.0
2006-06-20 03:49:00,5.92612,5.92646,5.92449,5.92551,16000000.0
2006-06-20 03:50:00,5.92515,5.92627,5.92496,5.92572,19000000.0
2006-06-20 03:51:00,5.92495,5.92539,5.92459,5.92459,9000000.0
2006-06-20 03:52:00,5.92486,5.926,5.92486,5.92583,19000000.0
2006-06-20 03:53:00,5.92563,5.9263,5.92544,5.92579,10000000.0
2006-06-20 03:54:00,5.92562,5.92629,5.92527,5.92576,17000000.0
2006-06-20 03:55:00,5.92537,5.92655,5.92488,5.92536,16000000.0
2006-06-20 03:56:00,5.92564,5.92616,5.92547,5.92558,7000000.0
2006-06-20 03:57:00,5.92563,5.92563,5.92467,5.92467,11000000.0
2006-06-20 03:58:00,5.92466,5.92488,5.92459,5.92466,12000000.0
2006-06-20 03:59:00,5.92474,5.92483,5.92457,5.92483,17000000.0
2006-06-20 04:00:00,5.92497,5.92588,5.92494,5.92519,12000000.0
2006-06-20 04:01:00,5.92503,5.92562,5.92434,5.92508,16000000.0
2006-06-20 04:02:00,5.92482,5.92507,5.92469,5.92481,14000000.0
2006-06-20 04:03:00,5.92494,5.92618,5.92494,5.92543,12000000.0
2006-06-20 04:04:00,5.92516,5.92665,5.92489,5.92665,16000000.0
2006-06-20 04:05:00,5.92678,5.92684,5.92506,5.92541,13000000.0
2006-06-20 04:06:00,5.92419,5.92482,5.92419,5.92461,16000000.0
2006-06-20 04:07:00,5.9247,5.92645,5.92432,5.92616,13000000.0
2006-06-20 04:08:00,5.92572,5.92591,5.92471,5.92503,14000000.0
2006-06-20 04:09:00,5.92522,5.9256,5.92459,5.92474,10000000.0
2006-06-20 04:10:00,5.92493,5.92651,5.92493,5.92554,12000000.0
2006-06-20 04:11:00,5.92595,5.92693,5.92516,5.92535,14000000.0
2006-06-20 04:12:00,5.92549,5.92564,5.9254,5.92544,19000000.0
2006-06-20 04:13:00,5.92547,5.92579,5.92547,5.92561,20000000.0
2006-06-20 04:14:00,5.92591,5.92621,5.92576,5.92586,12000000.0
2006-06-20 04:15:00,5.9258,5.92613,5.92511,5.9261,8000000.0
2006-06-20 04:16:00,5.92589,5.92675,5.92535,5.92558,13000000.0
2006-06-20 04:17:00,5.92539,5.92541,5.92509,5.92541,15000000.0
2006-06-20 04:18:00,5.92678,5.92678,5.92498,5.92553,9000000.0
2006-06-20 04:19:00,5.92446,5.92564,5.92446,5.92471,12000000.0
2006-06-20 04:20:00,5.92532,5.92574,5.92498,5.92511,9000000.0
2006-06-20 04:21:00,5.9251,5.9251,5.92421,5.9246,17000000.0
2006-06-20 04:22:00,5.9254,5.92686,5.92503,5.92597,14000000.0
2006-06-20 04:23:00,5.92617,5.92617,5.92517,5.92517,10000000.0
2006-06-20 04:24:00,5.92563,5.92615,5.92473,5.92541,12000000.0
2006-06-20 04:25:00,5.92548,5.92594,5.92446,5.92446,10000000.0
2006-06-20 04:26:00,5.92541,5.92567,5.92511,5.92528,7000000.0
2006-06-20 04:27:00,5.9238,5.92561,5.9238,5.92441,15000000.0
2006-06-20 04:28:00,5.92412,5.92496,5.92412,5.9246,7000000.0
2006-06-20 04:29:00,5.9246,5.92571,5.92423,5.92474,14000000.0
2006-06-20 04:30:00,5.92412,5.92433,5.92361,5.92424,11000000.0
2006-06-20 04:31:00,5.92444,5.92565,5.92377,5.92439,15000000.0
2006-06-20 04:32:00,5.92469,5.9254,5.92421,5.9254,17000000.0
2006-06-20 04:33:00,5.92569,5.92569,5.92389,5.92389,14000000.0
2006-06-20 04:34:00,5.92352,5.92499,5.92347,5.92499,9000000.0
2006-06-20 04:35:00,5.92538,5.92549,5.92408,5.92408,12000000.0
2006-06-20 04:36:00,5.92447,5.92521,5.92394,5.92406,12000000.0
2006-06-20 04:37:00,5.92374,5.92493,5.92363,5.92363,12000000.0
2006-06-20 04:38:00,5.92387,5.92463,5.92361,5.92442,11000000.0
2006-06-20 04:39:00,5.92463,5.92463,5.92303,5.92303,17000000.0
2006-06-20 04:40:00,5.92287,5.92477,5.92287,5.92384,9000000.0
2006-06-20 04:41:00,5.92388,5.92499,5.92385,5.92493,10000000.0
2006-06-20 04:42:00,5.92429,5.92441,5.92269,5.92441,8000000.0
2006-06-20 04:43:00,5.92322,5.92452,5.92258,5.92258,18000000.0
2006-06-20 04:44:00,5.92295,5.92442,5.92295,5.92366,9000000.0
2006-06-20 04:45:00,5.92374,5.92374,5.92283,5.92283,9000000.0
2006-06-20 04:46:00,5.92288,5.92404,5.92288,5.92337,16000000.0
2006-06-20 04:47:00,5.922,5.92409,5.922,5.92289,12000000.0
2006-06-20 04:48:00,5.9227,5.92356,5.92245,5.92273,10000000.0
2006-06-20 04:49:00,5.92259,5.92407,5.92245,5.92274,16000000.0
2006-06-20 04:50:00,5.92267,5.92267,5.92202,5.92202,16000000.0
2006-06-20 04:51:00,5.92211,5.92384,5.92211,5.92246,20000000.0
2006-06-20 04:52:00,5.92337,5.92447,5.92263,5.92304,13000000.0
2006-06-20 04:53:00,5.92319,5.92386,5.92291,5.92363,11000000.0
2006-06-20 04:54:00,5.92396,5.92403,5.9233,5.92363,11000000.0
2006-06-20 04:55:00,5.92376,5.92445,5.92284,5.9229,12000000.0
2006-06-20 04:56:00,5.92445,5.92489,5.92341,5.92409,16000000.0
2006-06-20 04:57:00,5.92389,5.9241,5.92295,5.92339,7000000.0
2006-06-20 04:58:00,5.92349,5.92376,5.92286,5.92286,13000000.0
2006-06-20 04:59:00,5.92339,5.92481,5.92339,5.92345,17000000.0
2006-06-20 05:00:00,5.92275,5.92423,5.92274,5.92362,10000000.0
2006-06-20 05:01:00,5.92341,5.92462,5.9231,5.92368,13000000.0
2006-06-20 05:02:00,5.92315,5.92464,5.92249,5.92411,18000000.0
2006-06-20 05:03:00,5.92352,5.92442,5.92296,5.92296,9000000.0
2006-06-20 05:04:00,5.92269,5.92435,5.92269,5.92435,12000000.0
2006-06-20 05:05:00,5.92516,5.92521,5.92338,5.9235,10000000.0
2006-06-20 05:06:00,5.92317,5.92466,5.92317,5.92466,20000000.0
2006-06-20 05:07:00,5.92503,5.92503,5.92388,5.92418,10000000.0
2006-06-20 05:08:00,5.92396,5.92499,5.92362,5.924,17000000.0
2006-06-20 05:09:00,5.92361,5.92479,5.92334,5.92408,15000000.0
2006-06-20 05:10:00,5.92535,5.92536,5.92357,5.92444,10000000.0
2006-06-20 05:11:00,5.92399,5.92399,5.92346,5.92347,16000000.0
2006-06-20 05:12:00,5.92409,5.92497,5.92409,5.9249,7000000.0
2006-06-20 05:13:00,5.92528,5.92528,5.92307,5.92307,12000000.0
2006-06-20 05:14:00,5.92405,5.92463,5.92369,5.92397,14000000.0
2006-06-20 05:15:00,5.92381,5.92464,5.92356,5.9244,16000000.0
2006-06-20 05:16:00,5.92435,5.92516,5.92385,5.92395,15000000.0
2006-06-20 05:17:00,5.9236,5.92447,5.92321,5.92399,10000000.0
2006-06-20 05:18:00,5.92386,5.92459,5.92335,5.92384,13000000.0
2006-06-20 05:19:00,5.92361,5.92475,5.92313,5.92375,13000000.0
2006-06-20 05:20:00,5.92391,5.92518,5.92391,5.92518,20000000.0
2006-06-20 05:21:00,5.92533,5.92533,5.92422,5.92437,9000000.0
2006-06-20 05:22:00,5.92372,5.92475,5.92335,5.92368,17000000.0
2006-06-20 05:23:00,5.92379,5.92436,5.92325,5.92325,14000000.0
2006-06-20 05:24:00,5.92282,5.92295,5.92266,5.92278,19000000.0
2006-06-20 05:25:00,5.92297,5.92394,5.92277,5.92374,13000000.0
2006-06-20 05:26:00,5.92312,5.92313,5.92226,5.92226,13000000.0
2006-06-20 05:27:00,5.92318,5.9248,5.92318,5.92386,13000000.0
2006-06-20 05:28:00,5.92439,5.92451,5.92394,5.92394,10000000.0
2006-06-20 05:29:00,5.92449,5.92545,5.92449,5.92465,17000000.0
2006-06-20 05:30:00,5.92448,5.92566,5.92428,5.92428,21000000.0
2006-06-20 05:31:00,5.92438,5.9247,5.92327,5.92359,13000000.0
2006-06-20 05:32:00,5.92408,5.92512,5.92363,5.92384,16000000.0
2006-06-20 05:33:00,5.92388,5.92493,5.92384,5.92432,13000000.0
2006-06-20 05:34:00,5.92389,5.92389,5.92338,5.92338,13000000.0
2006-06-20 05:35:00,5.92317,5.92539,5.92317,5.9245,14000000.0
2006-06-20 05:36:00,5.92459,5.92534,5.92411,5.92486,18000000.0
2006-06-20 05:37:00,5.92477,5.92477,5.9235,5.9235,12000000.0
2006-06-20 05:38:00,5.92366,5.92458,5.92366,5.92448,13000000.0
2006-06-20 05:39:00,5.92385,5.92407,5.92379,5.92395,21000000.0
2006-06-20 05:40:00,5.92534,5.92534,5.92324,5.92355,14000000.0
2006-06-20 05:41:00,5.92273,5.92298,5.92265,5.92298,13000000.0
2006-06-20 05:42:00,5.92301,5.9237,5.92284,5.92293,8000000.0
2006-06-20 05:43:00,5.92287,5.92416,5.92249,5.9238,13000000.0
2006-06-20 05:44:00,5.92283,5.92436,5.92283,5.92365,13000000.0
2006-06-20 05:45:00,5.9233,5.92482,5.92322,5.92383,24000000.0
2006-06-20 05:46:00,5.92385,5.92488,5.92341,5.92384,14000000.0
2006-06-20 05:47:00,5.92369,5.92432,5.92339,5.92389,11000000.0
2006-06-20 05:48:00,5.92398,5.92505,5.9238,5.92396,18000000.0
2006-06-20 05:49:00,5.92475,5.92511,5.92405,5.92405,10000000.0
2006-06-20 05:50:00,5.92431,5.9244,5.92389,5.92389,10000000.0
2006-06-20 05:51:00,5.92404,5.92499,5.92392,5.92485,11000000.0
2006-06-20 05:52:00,5.92493,5.92522,5.9243,5.92449,19000000.0
2006-06-20 05:53:00,5.92551,5.92609,5.92481,5.92481,15000000.0
2006-06-20 05:54:00,5.92439,5.92439,5.92377,5.92377,7000000.0
2006-06-20 05:55:00,5.92411,5.92591,5.92411,5.92473,12000000.0
2006-06-20 05:56:00,5.92459,5.92521,5.92406,5.92455,16000000.0
2006-06-20 05:57:00,5.92439,5.92443,5.92334,5.92443,11000000.0
2006-06-20 05:58:00,5.92357,5.92533,5.92357,5.92424,22000000.0
2006-06-20 05:59:00,5.92404,5.92427,5.924,5.92419,9000000.0
2006-06-20 06:00:00,5.92457,5.92567,5.92444,5.92537,17000000.0
2006-06-20 06:01:00,5.92498,5.92498,5.92417,5.92417,18000000.0
2006-06-20 06:02:00,5.9245,5.92564,5.9245,5.92504,18000000.0
2006-06-20 06:03:00,5.92501,5.9258,5.92408,5.92426,16000000.0
2006-06-20 06:04:00,5.92408,5.92408,5.92328,5.92349,8000000.0
2006-06-20 06:05:00,5.92357,5.92478,5.92357,5.92467,10000000.0
2006-06-20 06:06:00,5.92415,5.92477,5.92346,5.9243,27000000.0
2006-06-20 06:07:00,5.92391,5.92409,5.92382,5.9239,17000000.0
2006-06-20 06:08:00,5.924,5.92415,5.92389,5.92395,14000000.0
2006-06-20 06:09:00,5.92412,5.92495,5.9236,5.92426,13000000.0
2006-06-20 06:10:00,5.92459,5.92459,5.92323,5.92435,14000000.0
2006-06-20 06:11:00,5.92375,5.92496,5.9231,5.92379,16000000.0
2006-06-20 06:12:00,5.92431,5.92431,5.92321,5.92336,17000000.0
2006-06-20 06:13:00,5.92349,5.92349,5.92319,5.9233,14000000.0
2006-06-20 06:14:00,5.92357,5.92467,5.92357,5.92467,12000000.0
2006-06-20 06:15:00,5.92445,5.92533,5.92445,5.92468,13000000.0
2006-06-20 06:16:00,5.92367,5.92509,5.92328,5.92328,14000000.0
2006-06-20 06:17:00,5.92289,5.92413,5.92289,5.92413,11000000.0
2006-06-20 06:18:00,5.92424,5.92443,5.92382,5.92404,12000000.0
2006-06-20 06:19:00,5.92417,5.92514,5.92415,5.92474,19000000.0
2006-06-20 06:20:00,5.92484,5.92546,5.92367,5.92468,11000000.0
2006-06-20 06:21:00,5.92371,5.92443,5.92369,5.92369,9000000.0
2006-06-20 06:22:00,5.9245,5.9245,5.92299,5.92306,22000000.0
2006-06-20 06:23:00,5.92282,5.92389,5.92216,5.92216,18000000.0
2006-06-20 06:24:00,5.92221,5.92242,5.92212,5.92236,8000000.0
2006-06-20 06:25:00,5.92272,5.92452,5.92272,5.92342,9000000.0
2006-06-20 06:26:00,5.92336,5.92404,5.92307,5.92403,13000000.0
2006-06-20 06:27:00,5.9246,5.92498,5.92393,5.92415,15000000.0
2006-06-20 06:28:00,5.92386,5.92495,5.92386,5.92449,18000000.0
2006-06-20 06:29:00,5.92507,5.92511,5.92391,5.92398,16000000.0
2006-06-20 06:30:00,5.92445,5.92597,5.92445,5.92525,10000000.0
2006-06-20 06:31:00,5.92521,5.92544,5.92451,5.92515,13000000.0
2006-06-20 06:32:00,5.92485,5.92596,5.92406,5.92596,10000000.0
2006-06-20 06:33:00,5.92582,5.92589,5.925,5.92583,10000000.0
2006-06-20 06:34:00,5.92595,5.92681,5.92519,5.92636,15000000.0
2006-06-20 06:35:00,5.92654,5.92681,5.92528,5.92578,13000000.0
2006-06-20 06:36:00,5.92633,5.92721,5.92496,5.92496,23000000.0
2006-06-20 06:37:00,5.92477,5.92482,5.92455,5.92464,11000000.0
2006-06-20 06:38:00,5.92471,5.92474,5.92445,5.92464,17000000.0
2006-06-20 06:39:00,5.92468,5.92479,5.92454,5.92455,8000000.0
2006-06-20 06:40:00,5.92467,5.92483,5.92454,5.92477,15000000.0
2006-06-20 06:41:00,5.92485,5.92578,5.92485,5.92549,15000000.0
2006-06-20 06:42:00,5.92557,5.9268,5.92557,5.92587,16000000.0
2006-06-20 06:43:00,5.92556,5.92561,5.92448,5.92494,12000000.0
2006-06-20 06:44:00,5.92545,5.92617,5.92497,5.92552,13000000.0
2006-06-20 06:45:00,5.92525,5.92552,5.92525,5.92525,14000000.0
2006-06-20 06:46:00,5.92546,5.92596,5.92509,5.92509,12000000.0
2006-06-20 06:47:00,5.9252,5.92669,5.9252,5.92581,11000000.0
2006-06-20 06:48:00,5.92428,5.92537,5.92403,5.92405,15000000.0
2006-06-20 06:49:00,5.9236,5.92404,5.9236,5.92404,17000000.0
2006-06-20 06:50:00,5.92396,5.92415,5.92382,5.92393,13000000.0
2006-06-20 06:51:00,5.92443,5.92491,5.92377,5.92387,8000000.0
2006-06-20 06:52:00,5.92487,5.92526,5.92415,5.92418,14000000.0
2006-06-20 06:53:00,5.92428,5.92499,5.92373,5.92436,13000000.0
2006-06-20 06:54:00,5.92461,5.92477,5.9236,5.92378,8000000.0
2006-06-20 06:55:00,5.92371,5.92385,5.92277,5.92299,10000000.0
2006-06-20 06:56:00,5.92259,5.92417,5.92259,5.92325,11000000.0
2006-06-20 06:57:00,5.92314,5.92314,5.92202,5.92207,17000000.0
2006-06-20 06:58:00,5.92198,5.92209,5.92181,5.92198,12000000.0
2006-06-20 06:59:00,5.92219,5.92413,5.92219,5.92354,14000000.0
2006-06-20 07:00:00,5.92454,5.92454,5.92309,5.92373,11000000.0
2006-06-20 07:01:00,5.92318,5.92513,5.92311,5.92469,10000000.0
2006-06-20 07:02:00,5.92458,5.9246,5.92328,5.92328,14000000.0
2006-06-20 07:03:00,5.9231,5.9248,5.9231,5.92464,7000000.0
2006-06-20 07:04:00,5.92465,5.92522,5.92356,5.92404,16000000.0
2006-06-20 07:05:00,5.92292,5.92508,5.92292,5.92468,15000000.0
2006-06-20 07:06:00,5.92462,5.92492,5.92355,5.92372,16000000.0
2006-06-20 07:07:00,5.92405,5.92519,5.92375,5.92484,12000000.0
2006-06-20 07:08:00,5.92462,5.92502,5.92407,5.92493,8000000.0
2006-06-20 07:09:00,5.92463,5.92549,5.9243,5.92461,8000000.0
2006-06-20 07:10:00,5.92436,5.92527,5.92402,5.92436,16000000.0
2006-06-20 07:11:00,5.92455,5.92496,5.92362,5.92362,17000000.0
2006-06-20 07:12:00,5.92458,5.92458,5.92238,5.92364,20000000.0
2006-06-20 07:13:00,5.92359,5.92359,5.92179,5.92308,18000000.0
2006-06-20 07:14:00,5.92208,5.92231,5.9207,5.92115,11000000.0
2006-06-20 07:15:00,5.92175,5.92175,5.92006,5.92006,18000000.0
2006-06-20 07:16:00,5.92,5.92158,5.92,5.92158,18000000.0
2006-06-20 07:17:00,5.92202,5.92224,5.92056,5.92056,12000000.0
2006-06-20 07:18:00,5.92027,5.92181,5.92021,5.921,18000000.0
2006-06-20 07:19:00,5.92117,5.92145,5.91979,5.91979,14000000.0
2006-06-20 07:20:00,5.92021,5.92113,5.91964,5.92097,18000000.0
2006-06-20 07:21:00,5.92075,5.92122,5.91938,5.92013,13000000.0
2006-06-20 07:22:00,5.92082,5.9215,5.9198,5.92054,14000000.0
2006-06-20 07:23:00,5.92025,5.92042,5.91915,5.91996,15000000.0
2006-06-20 07:24:00,5.91975,5.91975,5.91784,5.91784,16000000.0
2006-06-20 07:25:00,5.91828,5.92001,5.91828,5.91973,15000000.0
2006-06-20 07:26:00,5.91933,5.92018,5.91833,5.91916,13000000.0
2006-06-20 07:27:00,5.91968,5.92109,5.91882,5.9199,12000000.0
2006-06-20 07:28:00,5.92048,5.92069,5.91953,5.91953,22000000.0
2006-06-20 07:29:00,5.91766,5.91887,5.91761,5.91842,16000000.0
2006-06-20 07:30:00,5.91887,5.91887,5.91758,5.91769,14000000.0
2006-06-20 07:31:00,5.91738,5.91773,5.91644,5.91697,13000000.0
2006-06-20 07:32:00,5.91744,5.91821,5.91652,5.91707,9000000.0
2006-06-20 07:33:00,5.91666,5.91722,5.91605,5.91638,7000000.0
2006-06-20 07:34:00,5.91646,5.91736,5.91519,5.916,18000000.0
2006-06-20 07:35:00,5.91578,5.91682,5.91509,5.91678,9000000.0
2006-06-20 07:36:00,5.9173,5.9173,5.91585,5.91631,13000000.0
2006-06-20 07:37:00,5.91647,5.91672,5.91466,5.91579,11000000.0
2006-06-20 07:38:00,5.91535,5.9167,5.91517,5.91654,11000000.0
2006-06-20 07:39:00,5.91573,5.91751,5.91573,5.91703,19000000.0
2006-06-20 07:40:00,5.91707,5.91741,5.91603,5.91603,11000000.0
2006-06-20 07:41:00,5.91616,5.91735,5.91609,5.91702,7000000.0
2006-06-20 07:42:00,5.91666,5.91741,5.91587,5.91612,13000000.0
2006-06-20 07:43:00,5.91569,5.91794,5.91569,5.91702,14000000.0
2006-06-20 07:44:00,5.91811,5.91811,5.91624,5.91624,10000000.0
2006-06-20 07:45:00,5.91576,5.91766,5.91576,5.91766,8000000.0
2006-06-20 07:46:00,5.91735,5.91757,5.91634,5.91734,13000000.0
2006-06-20 07:47:00,5.91758,5.91758,5.91583,5.91585,15000000.0
2006-06-20 07:48:00,5.91572,5.91578,5.91453,5.91479,13000000.0
2006-06-20 07:49:00,5.91546,5.91591,5.91455,5.91557,10000000.0
2006-06-20 07:50:00,5.91646,5.917,5.91545,5.917,17000000.0
2006-06-20 07:51:00,5.9172,5.9172,5.91552,5.91636,16000000.0
2006-06-20 07:52:00,5.9163,5.91794,5.91599,5.91794,13000000.0
2006-06-20 07:53:00,5.91723,5.9176,5.91664,5.91722,10000000.0
2006-06-20 07:54:00,5.91633,5.91759,5.91615,5.91701,11000000.0
2006-06-20 07:55:00,5.91799,5.91807,5.91703,5.91703,12000000.0
2006-06-20 07:56:00,5.91721,5.91821,5.91666,5.91691,13000000.0
2006-06-20 07:57:00,5.91783,5.9185,5.91672,5.91674,8000000.0
2006-06-20 07:58:00,5.91666,5.91714,5.91585,5.91645,14000000.0
2006-06-20 07:59:00,5.91629,5.91642,5.91512,5.91642,15000000.0
2006-06-20 08:00:00,5.91685,5.91729,5.91622,5.91655,10000000.0
2006-06-20 08:01:00,5.91684,5.91745,5.91582,5.91709,13000000.0
2006-06-20 08:02:00,5.91589,5.91686,5.91546,5.91619,14000000.0
2006-06-20 08:03:00,5.91533,5.91551,5.91346,5.91468,12000000.0
2006-06-20 08:04:00,5.91416,5.91576,5.91387,5.91576,16000000.0
2006-06-20 08:05:00,5.9152,5.91678,5.91483,5.91637,14000000.0
2006-06-20 08:06:00,5.91572,5.9169,5.91513,5.91551,19000000.0
2006-06-20 08:07:00,5.91542,5.9159,5.91477,5.91486,19000000.0
2006-06-20 08:08:00,5.91478,5.91665,5.91478,5.91662,11000000.0
2006-06-20 08:09:00,5.91655,5.91697,5.91597,5.91683,10000000.0
2006-06-20 08:10:00,5.91634,5.9173,5.91541,5.9173,16000000.0
2006-06-20 08:11:00,5.91711,5.91724,5.91615,5.91711,9000000.0
2006-06-20 08:12:00,5.91726,5.91787,5.91642,5.91782,10000000.0
2006-06-20 08:13:00,5.91772,5.91856,5.91688,5.91856,11000000.0
2006-06-20 08:14:00,5.91816,5.91858,5.91696,5.91788,12000000.0
2006-06-20 08:15:00,5.91885,5.91948,5.91748,5.91905,15000000.0
2006-06-20 08:16:00,5.9189,5.91951,5.91778,5.91901,14000000.0
2006-06-20 08:17:00,5.91808,5.91835,5.9168,5.91774,10000000.0
2006-06-20 08:18:00,5.91811,5.91813,5.91684,5.91756,9000000.0
2006-06-20 08:19:00,5.91747,5.91806,5.91677,5.91686,11000000.0
2006-06-20 08:20:00,5.91734,5.91849,5.91726,5.91729,11000000.0
2006-06-20 08:21:00,5.91781,5.91869,5.91734,5.91869,20000000.0
2006-06-20 08:22:00,5.9165,5.91788,5.9165,5.91788,8000000.0
2006-06-20 08:23:00,5.91762,5.91814,5.91721,5.91809,12000000.0
2006-06-20 08:24:00,5.91833,5.91842,5.91812,5.91831,13000000.0
2006-06-20 08:25:00,5.91804,5.91842,5.91694,5.91842,12000000.0
2006-06-20 08:26:00,5.91878,5.91894,5.91772,5.91865,13000000.0
2006-06-20 08:27:00,5.91867,5.91912,5.9177,5.91885,11000000.0
2006-06-20 08:28:00,5.91735,5.91902,5.91735,5.91902,8000000.0
2006-06-20 08:29:00,5.91941,5.91966,5.91771,5.91795,12000000.0
2006-06-20 08:30:00,5.9185,5.91969,5.9185,5.91919,11000000.0
2006-06-20 08:31:00,5.91951,5.92041,5.91873,5.92041,10000000.0
2006-06-20 08:32:00,5.9205,5.92058,5.91861,5.91868,13000000.0
2006-06-20 08:33:00,5.91953,5.92003,5.91856,5.91856,11000000.0
2006-06-20 08:34:00,5.91999,5.92128,5.91917,5.91931,17000000.0
2006-06-20 08:35:00,5.92091,5.92167,5.92035,5.92078,11000000.0
2006-06-20 08:36:00,5.92033,5.92141,5.91998,5.92088,10000000.0
2006-06-20 08:37:00,5.92043,5.92106,5.9195,5.9195,9000000.0
2006-06-20 08:38:00,5.91875,5.91999,5.91799,5.91888,18000000.0
2006-06-20 08:39:00,5.91829,5.91928,5.91741,5.91928,8000000.0
2006-06-20 08:40:00,5.91976,5.91987,5.9183,5.91877,7000000.0
2006-06-20 08:41:00,5.91905,5.91991,5.9187,5.9191,16000000.0
2006-06-20 08:42:00,5.9194,5.92078,5.91932,5.92078,14000000.0
2006-06-20 08:43:00,5.91993,5.91993,5.91782,5.91782,12000000.0
2006-06-20 08:44:00,5.91727,5.91947,5.91727,5.91947,9000000.0
2006-06-20 08:45:00,5.91902,5.92043,5.91853,5.92038,18000000.0
2006-06-20 08:46:00,5.91906,5.91925,5.9178,5.9185,14000000.0
2006-06-20 08:47:00,5.91915,5.91934,5.91783,5.91884,18000000.0
2006-06-20 08:48:00,5.91882,5.91906,5.91742,5.91795,12000000.0
2006-06-20 08:49:00,5.91761,5.91971,5.91684,5.91971,14000000.0
2006-06-20 08:50:00,5.91938,5.91999,5.91832,5.91893,16000000.0
2006-06-20 08:51:00,5.91904,5.92009,5.91824,5.9195,21000000.0
2006-06-20 08:52:00,5.91957,5.91957,5.91798,5.91817,20000000.0
2006-06-20 08:53:00,5.91826,5.91887,5.9178,5.91867,7000000.0
2006-06-20 08:54:00,5.91862,5.91889,5.9175,5.91889,17000000.0
2006-06-20 08:55:00,5.91706,5.91835,5.91566,5.91694,12000000.0
2006-06-20 08:56:00,5.9158,5.91602,5.91403,5.91475,17000000.0
2006-06-20 08:57:00,5.91455,5.91503,5.91352,5.91471,16000000.0
2006-06-20 08:58:00,5.91424,5.91503,5.91379,5.91497,12000000.0
2006-06-20 08:59:00,5.91492,5.91611,5.91409,5.91611,13000000.0
2006-06-20 09:00:00,5.91555,5.91587,5.91432,5.91556,17000000.0
2006-06-20 09:01:00,5.91529,5.91583,5.91405,5.91499,13000000.0
2006-06-20 09:02:00,5.91447,5.91447,5.9133,5.91358,8000000.0
2006-06-20 09:03:00,5.91415,5.91415,5.91308,5.91376,16000000.0
2006-06-20 09:04:00,5.91365,5.91399,5.91362,5.91372,8000000.0
2006-06-20 09:05:00,5.91366,5.91377,5.91317,5.91374,11000000.0
2006-06-20 09:06:00,5.91368,5.91512,5.91368,5.91512,10000000.0
2006-06-20 09:07:00,5.91583,5.91583,5.91347,5.91421,10000000.0
2006-06-20 09:08:00,5.91357,5.91477,5.91281,5.91458,19000000.0
2006-06-20 09:09:00,5.91541,5.9157,5.91513,5.91553,16000000.0
2006-06-20 09:10:00,5.9145,5.91481,5.91309,5.91309,8000000.0
2006-06-20 09:11:00,5.91199,5.91279,5.91148,5.91201,11000000.0
2006-06-20 09:12:00,5.91254,5.91454,5.91254,5.91356,16000000.0
2006-06-20 09:13:00,5.91503,5.91629,5.9136,5.91566,15000000.0
2006-06-20 09:14:00,5.91541,5.91591,5.91475,5.91499,17000000.0
2006-06-20 09:15:00,5.91506,5.9162,5.91484,5.91595,12000000.0
2006-06-20 09:16:00,5.91621,5.91661,5.91479,5.91599,14000000.0
2006-06-20 09:17:00,5.91665,5.91665,5.91555,5.91555,14000000.0
2006-06-20 09:18:00,5.91742,5.91771,5.91657,5.91735,18000000.0
2006-06-20 09:19:00,5.91743,5.91828,5.91699,5.91717,14000000.0
2006-06-20 09:20:00,5.91762,5.91858,5.91703,5.91794,18000000.0
2006-06-20 09:21:00,5.91877,5.91877,5.9169,5.91862,17000000.0
2006-06-20 09:22:00,5.91875,5.91925,5.91821,5.91925,13000000.0
2006-06-20 09:23:00,5.91833,5.91852,5.91733,5.91735,12000000.0
2006-06-20 09:24:00,5.91787,5.91876,5.91723,5.91785,14000000.0
2006-06-20 09:25:00,5.91837,5.91861,5.91764,5.9179,9000000.0
2006-06-20 09:26:00,5.91712,5.91762,5.91618,5.91749,13000000.0
2006-06-20 09:27:00,5.91697,5.91765,5.9161,5.91742,13000000.0
2006-06-20 09:28:00,5.91751,5.91827,5.91635,5.91771,19000000.0
2006-06-20 09:29:00,5.91736,5.91843,5.9169,5.9174,14000000.0
2006-06-20 09:30:00,5.91778,5.91922,5.91753,5.9181,15000000.0
2006-06-20 09:31:00,5.91812,5.91888,5.91737,5.91825,11000000.0
2006-06-20 09:32:00,5.91889,5.91893,5.91755,5.9185,16000000.0
2006-06-20 09:33:00,5.91863,5.91885,5.91819,5.91885,9000000.0
2006-06-20 09:34:00,5.91854,5.91862,5.9173,5.91795,18000000.0
2006-06-20 09:35:00,5.91732,5.91776,5.91632,5.91776,14000000.0
2006-06-20 09:36:00,5.91722,5.91799,5.91652,5.91799,16000000.0
2006-06-20 09:37:00,5.91809,5.91847,5.91731,5.91755,20000000.0
2006-06-20 09:38:00,5.91783,5.91855,5.91668,5.91783,19000000.0
2006-06-20 09:39:00,5.91763,5.91832,5.91656,5.91689,16000000.0
2006-06-20 09:40:00,5.91739,5.91849,5.91656,5.91701,12000000.0
2006-06-20 09:41:00,5.91746,5.91805,5.91685,5.91756,18000000.0
2006-06-20 09:42:00,5.91781,5.9188,5.91765,5.91765,16000000.0
2006-06-20 09:43:00,5.91729,5.9182,5.9168,5.9168,15000000.0
2006-06-20 09:44:00,5.91646,5.9176,5.91631,5.91685,13000000.0
2006-06-20 09:45:00,5.91659,5.91788,5.91647,5.9173,13000000.0
2006-06-20 09:46:00,5.91726,5.91726,5.91447,5.91607,17000000.0
2006-06-20 09:47:00,5.91623,5.91695,5.91479,5.91617,13000000.0
2006-06-20 09:48:00,5.91651,5.91748,5.91598,5.91658,16000000.0
2006-06-20 09:49:00,5.91769,5.91945,5.91757,5.91945,17000000.0
2006-06-20 09:50:00,5.91987,5.92006,5.91847,5.91986,12000000.0
2006-06-20 09:51:00,5.91998,5.92055,5.91869,5.92009,16000000.0
2006-06-20 09:52:00,5.91955,5.92037,5.91899,5.91937,16000000.0
2006-06-20 09:53:00,5.92012,5.92052,5.91854,5.92047,15000000.0
2006-06-20 09:54:00,5.92084,5.92089,5.91815,5.91892,15000000.0
2006-06-20 09:55:00,5.91903,5.91976,5.91814,5.91855,15000000.0
2006-06-20 09:56:00,5.91783,5.91894,5.91783,5.91804,17000000.0
2006-06-20 09:57:00,5.91829,5.91936,5.91739,5.91757,12000000.0
2006-06-20 09:58:00,5.91793,5.91834,5.91713,5.91742,14000000.0
2006-06-20 09:59:00,5.91717,5.91797,5.91678,5.91694,10000000.0
2006-06-20 10:00:00,5.91765,5.91837,5.91719,5.91837,11000000.0
2006-06-20 10:01:00,5.91773,5.91828,5.91635,5.91823,24000000.0
2006-06-20 10:02:00,5.91836,5.91848,5.91669,5.91821,14000000.0
2006-06-20 10:03:00,5.91876,5.91879,5.9176,5.91879,16000000.0
2006-06-20 10:04:00,5.91899,5.91899,5.9182,5.9188,10000000.0
2006-06-20 10:05:00,5.91901,5.91968,5.91802,5.91802,10000000.0
2006-06-20 10:06:00,5.91888,5.91931,5.91799,5.9193,9000000.0
2006-06-20 10:07:00,5.9196,5.9196,5.91779,5.91877,11000000.0
2006-06-20 10:08:00,5.91867,5.9193,5.91815,5.91815,9000000.0
2006-06-20 10:09:00,5.91838,5.91904,5.91802,5.91837,11000000.0
2006-06-20 10:10:00,5.91867,5.91927,5.91839,5.91896,15000000.0
2006-06-20 10:11:00,5.91862,5.91948,5.91803,5.91855,16000000.0
2006-06-20 10:12:00,5.91859,5.91892,5.91797,5.91847,19000000.0
2006-06-20 10:13:00,5.91816,5.91894,5.91785,5.9184,9000000.0
2006-06-20 10:14:00,5.91873,5.91924,5.9182,5.9182,11000000.0
2006-06-20 10:15:00,5.91905,5.91997,5.91823,5.91976,8000000.0
2006-06-20 10:16:00,5.92053,5.92123,5.91958,5.92108,17000000.0
2006-06-20 10:17:00,5.92108,5.92194,5.92064,5.92189,16000000.0
2006-06-20 10:18:00,5.92027,5.9211,5.91957,5.92037,16000000.0
2006-06-20 10:19:00,5.92116,5.92145,5.92,5.92082,17000000.0
2006-06-20 10:20:00,5.92051,5.92112,5.92011,5.92011,16000000.0
2006-06-20 10:21:00,5.92073,5.92163,5.92025,5.92025,7000000.0
2006-06-20 10:22:00,5.92016,5.92129,5.91986,5.92109,10000000.0
2006-06-20 10:23:00,5.92086,5.92086,5.91892,5.91975,14000000.0
2006-06-20 10:24:00,5.92034,5.9205,5.91901,5.9194,13000000.0
2006-06-20 10:25:00,5.91935,5.92107,5.91903,5.9207,12000000.0
2006-06-20 10:26:00,5.92109,5.92122,5.92024,5.92061,11000000.0
2006-06-20 10:27:00,5.92104,5.92227,5.92049,5.92227,13000000.0
2006-06-20 10:28:00,5.92248,5.92266,5.92091,5.9218,13000000.0
2006-06-20 10:29:00,5.92286,5.9245,5.9225,5.92434,11000000.0
2006-06-20 10:30:00,5.92357,5.9239,5.92236,5.92323,9000000.0
2006-06-20 10:31:00,5.92353,5.92353,5.9225,5.92287,16000000.0
2006-06-20 10:32:00,5.92303,5.92358,5.92236,5.92288,9000000.0
2006-06-20 10:33:00,5.92285,5.92358,5.92214,5.92338,12000000.0
2006-06-20 10:34:00,5.92296,5.92332,5.92203,5.92262,11000000.0
2006-06-20 10:35:00,5.9224,5.92338,5.92179,5.92288,17000000.0
2006-06-20 10:36:00,5.92318,5.9235,5.92241,5.92253,10000000.0
2006-06-20 10:37:00,5.92291,5.9234,5.9222,5.92301,15000000.0
2006-06-20 10:38:00,5.92331,5.9235,5.92249,5.92277,17000000.0
2006-06-20 10:39:00,5.92261,5.92313,5.92248,5.92264,13000000.0
2006-06-20 10:40:00,5.92292,5.92294,5.92185,5.92261,10000000.0
2006-06-20 10:41:00,5.92291,5.92382,5.92239,5.92346,15000000.0
2006-06-20 10:42:00,5.92356,5.92356,5.9222,5.9222,12000000.0
2006-06-20 10:43:00,5.92301,5.92398,5.92269,5.92318,13000000.0
2006-06-20 10:44:00,5.92309,5.92441,5.92258,5.92441,12000000.0
2006-06-20 10:45:00,5.92356,5.92432,5.92275,5.92356,13000000.0
2006-06-20 10:46:00,5.92374,5.92409,5.92289,5.92409,13000000.0
2006-06-20 10:47:00,5.92483,5.92534,5.92396,5.92422,7000000.0
2006-06-20 10:48:00,5.9253,5.9253,5.92462,5.92474,12000000.0
2006-06-20 10:49:00,5.92494,5.92541,5.92391,5.9252,10000000.0
2006-06-20 10:50:00,5.92491,5.92556,5.92325,5.92407,14000000.0
2006-06-20 10:51:00,5.92417,5.92419,5.92261,5.92345,11000000.0
2006-06-20 10:52:00,5.92376,5.92396,5.92271,5.92325,20000000.0
2006-06-20 10:53:00,5.92312,5.92423,5.92295,5.92374,9000000.0
2006-06-20 10:54:00,5.92364,5.92459,5.92304,5.92367,18000000.0
2006-06-20 10:55:00,5.92419,5.92435,5.92313,5.92344,10000000.0
2006-06-20 10:56:00,5.9228,5.92303,5.92242,5.92278,11000000.0
2006-06-20 10:57:00,5.92247,5.92334,5.92184,5.92333,8000000.0
2006-06-20 10:58:00,5.92289,5.92328,5.92195,5.92328,10000000.0
2006-06-20 10:59:00,5.9238,5.92407,5.92285,5.92285,10000000.0
2006-06-20 11:00:00,5.92272,5.9236,5.92272,5.92275,15000000.0
2006-06-20 11:01:00,5.9227,5.92404,5.92211,5.92324,12000000.0
2006-06-20 11:02:00,5.92452,5.92452,5.92324,5.92332,8000000.0
2006-06-20 11:03:00,5.92272,5.92325,5.92204,5.92325,11000000.0
2006-06-20 11:04:00,5.92377,5.92418,5.92244,5.92367,15000000.0
2006-06-20 11:05:00,5.92363,5.92436,5.92301,5.92315,17000000.0
2006-06-20 11:06:00,5.92267,5.92391,5.92247,5.92353,12000000.0
2006-06-20 11:07:00,5.92318,5.92346,5.92236,5.92346,11000000.0
2006-06-20 11:08:00,5.92235,5.92302,5.92197,5.92235,22000000.0
2006-06-20 11:09:00,5.92252,5.92409,5.9225,5.92409,9000000.0
2006-06-20 11:10:00,5.92392,5.92446,5.92287,5.92436,16000000.0
2006-06-20 11:11:00,5.92377,5.9248,5.92377,5.92453,7000000.0
2006-06-20 11:12:00,5.92436,5.92502,5.92375,5.92428,15000000.0
2006-06-20 11:13:00,5.9244,5.92567,5.92409,5.92567,11000000.0
2006-06-20 11:14:00,5.92546,5.92547,5.92454,5.92524,18000000.0
2006-06-20 11:15:00,5.92562,5.92625,5.9251,5.92623,11000000.0
2006-06-20 11:16:00,5.92528,5.92594,5.92475,5.92594,13000000.0
2006-06-20 11:17:00,5.92667,5.92667,5.92453,5.92464,13000000.0
2006-06-20 11:18:00,5.92415,5.92515,5.92368,5.92368,9000000.0
2006-06-20 11:19:00,5.92371,5.92474,5.92301,5.92317,17000000.0
2006-06-20 11:20:00,5.92421,5.92466,5.92324,5.92461,14000000.0
2006-06-20 11:21:00,5.92353,5.92446,5.92256,5.92408,14000000.0
2006-06-20 11:22:00,5.92401,5.92467,5.92299,5.92299,22000000.0
2006-06-20 11:23:00,5.92438,5.92492,5.92303,5.92303,8000000.0
2006-06-20 11:24:00,5.92415,5.92448,5.92298,5.9238,18000000.0
2006-06-20 11:25:00,5.92389,5.92463,5.92377,5.92463,9000000.0
2006-06-20 11:26:00,5.92461,5.92577,5.92324,5.92403,15000000.0
2006-06-20 11:27:00,5.92538,5.92608,5.92507,5.92515,10000000.0
2006-06-20 11:28:00,5.92532,5.92647,5.92493,5.92528,13000000.0
2006-06-20 11:29:00,5.92593,5.92663,5.92508,5.92508,17000000.0
2006-06-20 11:30:00,5.92505,5.92685,5.92505,5.92596,13000000.0
2006-06-20 11:31:00,5.92682,5.92818,5.92655,5.92714,12000000.0
2006-06-20 11:32:00,5.92708,5.9273,5.92576,5.92693,20000000.0
2006-06-20 11:33:00,5.92654,5.92679,5.92521,5.92585,16000000.0
2006-06-20 11:34:00,5.92675,5.92706,5.92586,5.92706,13000000.0
2006-06-20 11:35:00,5.92705,5.92723,5.92549,5.9261,14000000.0
2006-06-20 11:36:00,5.92722,5.92726,5.92594,5.92619,11000000.0
2006-06-20 11:37:00,5.92568,5.92591,5.92494,5.92571,16000000.0
2006-06-20 11:38:00,5.92591,5.92623,5.92512,5.92512,8000000.0
2006-06-20 11:39:00,5.92469,5.92662,5.92469,5.92662,11000000.0
2006-06-20 11:40:00,5.92661,5.92661,5.92515,5.92555,12000000.0
2006-06-20 11:41:00,5.92572,5.92636,5.92507,5.92507,10000000.0
2006-06-20 11:42:00,5.92563,5.92638,5.92532,5.92638,10000000.0
2006-06-20 11:43:00,5.92646,5.92655,5.92516,5.92617,17000000.0
2006-06-20 11:44:00,5.92628,5.92668,5.92504,5.92635,15000000.0
2006-06-20 11:45:00,5.92615,5.92667,5.92516,5.92615,16000000.0
2006-06-20 11:46:00,5.92575,5.927,5.92547,5.92662,7000000.0
2006-06-20 11:47:00,5.92522,5.92727,5.92522,5.92718,16000000.0
2006-06-20 11:48:00,5.92677,5.92744,5.92657,5.92686,13000000.0
2006-06-20 11:49:00,5.92726,5.92726,5.92583,5.92686,10000000.0
2006-06-20 11:50:00,5.92793,5.92873,5.92755,5.92771,12000000.0
2006-06-20 11:51:00,5.929,5.92954,5.92822,5.92928,14000000.0
2006-06-20 11:52:00,5.92865,5.92916,5.92812,5.92836,18000000.0
2006-06-20 11:53:00,5.92857,5.93033,5.92823,5.93033,16000000.0
2006-06-20 11:54:00,5.93065,5.93105,5.93035,5.93092,8000000.0
2006-06-20 11:55:00,5.93068,5.93111,5.93008,5.93086,8000000.0
2006-06-20 11:56:00,5.92988,5.93113,5.92967,5.93113,8000000.0
2006-06-20 11:57:00,5.93018,5.9317,5.93,5.9317,11000000.0
2006-06-20 11:58:00,5.93162,5.93186,5.92983,5.92983,14000000.0
2006-06-20 11:59:00,5.93139,5.932,5.93052,5.93052,11000000.0
2006-06-20 12:00:00,5.9305,5.93241,5.9305,5.9309,15000000.0
2006-06-20 12:01:00,5.93175,5.93222,5.93075,5.93158,13000000.0
2006-06-20 12:02:00,5.9322,5.9322,5.93041,5.93041,15000000.0
2006-06-20 12:03:00,5.93,5.93385,5.93,5.9325,11000000.0
2006-06-20 12:04:00,5.93309,5.93345,5.93168,5.9321,9000000.0
2006-06-20 12:05:00,5.93147,5.93182,5.93035,5.93135,9000000.0
2006-06-20 12:06:00,5.93046,5.93082,5.92926,5.92982,15000000.0
2006-06-20 12:07:00,5.92977,5.93128,5.92923,5.93128,11000000.0
2006-06-20 12:08:00,5.92975,5.93064,5.92927,5.92929,8000000.0
2006-06-20 12:09:00,5.92802,5.92972,5.92723,5.92853,18000000.0
2006-06-20 12:10:00,5.92795,5.92889,5.92772,5.92871,14000000.0
2006-06-20 12:11:00,5.92818,5.9287,5.92723,5.92723,9000000.0
2006-06-20 12:12:00,5.92753,5.92824,5.92672,5.92718,18000000.0
2006-06-20 12:13:00,5.92783,5.92815,5.92589,5.92815,12000000.0
2006-06-20 12:14:00,5.92786,5.92874,5.92718,5.92874,10000000.0
2006-06-20 12:15:00,5.92842,5.92893,5.92805,5.92856,8000000.0
2006-06-20 12:16:00,5.9272,5.92912,5.92715,5.92912,14000000.0
2006-06-20 12:17:00,5.92841,5.92865,5.92709,5.92709,13000000.0
2006-06-20 12:18:00,5.92708,5.92808,5.92698,5.92698,10000000.0
2006-06-20 12:19:00,5.92742,5.92814,5.9264,5.92814,11000000.0
2006-06-20 12:20:00,5.92796,5.92796,5.92639,5.92748,8000000.0
2006-06-20 12:21:00,5.92748,5.92792,5.92643,5.92734,20000000.0
2006-06-20 12:22:00,5.92689,5.92758,5.92604,5.92698,14000000.0
2006-06-20 12:23:00,5.92762,5.92785,5.92689,5.92782,11000000.0
2006-06-20 12:24:00,5.9284,5.92895,5.92652,5.92726,17000000.0
2006-06-20 12:25:00,5.92853,5.92853,5.92706,5.9273,12000000.0
2006-06-20 12:26:00,5.9277,5.92885,5.92763,5.92767,7000000.0
2006-06-20 12:27:00,5.92773,5.92864,5.92709,5.92737,7000000.0
2006-06-20 12:28:00,5.92871,5.92966,5.92778,5.92846,19000000.0
2006-06-20 12:29:00,5.92827,5.92992,5.92827,5.92891,12000000.0
2006-06-20 12:30:00,5.92876,5.93043,5.92867,5.93043,10000000.0
2006-06-20 12:31:00,5.93041,5.93041,5.92858,5.92858,12000000.0
2006-06-20 12:32:00,5.92861,5.92994,5.92861,5.92868,12000000.0
2006-06-20 12:33:00,5.92813,5.93014,5.92813,5.93014,15000000.0
2006-06-20 12:34:00,5.93067,5.93067,5.92899,5.92958,12000000.0
2006-06-20 12:35:00,5.92977,5.92992,5.92786,5.92806,12000000.0
2006-06-20 12:36:00,5.92881,5.92927,5.92808,5.92808,15000000.0
2006-06-20 12:37:00,5.92929,5.92957,5.92838,5.92929,8000000.0
2006-06-20 12:38:00,5.92879,5.92927,5.92776,5.92901,15000000.0
2006-06-20 12:39:00,5.92896,5.92902,5.9281,5.92816,14000000.0
2006-06-20 12:40:00,5.92812,5.9291,5.92788,5.92788,18000000.0
2006-06-20 12:41:00,5.92868,5.92897,5.92792,5.92792,11000000.0
2006-06-20 12:42:00,5.92724,5.9288,5.92724,5.92738,17000000.0
2006-06-20 12:43:00,5.92833,5.9291,5.928,5.92847,11000000.0
2006-06-20 12:44:00,5.92715,5.92785,5.92542,5.92645,13000000.0
2006-06-20 12:45:00,5.92601,5.92699,5.92562,5.92689,10000000.0
2006-06-20 12:46:00,5.9265,5.92725,5.92513,5.9258,20000000.0
2006-06-20 12:47:00,5.92588,5.92695,5.92588,5.92686,10000000.0
2006-06-20 12:48:00,5.9264,5.92795,5.9264,5.92756,10000000.0
2006-06-20 12:49:00,5.92686,5.92772,5.92622,5.92717,15000000.0
2006-06-20 12:50:00,5.92717,5.92892,5.9264,5.92806,14000000.0
2006-06-20 12:51:00,5.92913,5.92913,5.92747,5.929,14000000.0
2006-06-20 12:52:00,5.92915,5.92915,5.92778,5.92845,9000000.0
2006-06-20 12:53:00,5.92803,5.92865,5.92742,5.92795,9000000.0
2006-06-20 12:54:00,5.92797,5.92912,5.92775,5.92784,20000000.0
2006-06-20 12:55:00,5.92765,5.92895,5.92732,5.92833,12000000.0
2006-06-20 12:56:00,5.92807,5.92875,5.92807,5.92846,7000000.0
2006-06-20 12:57:00,5.92857,5.92857,5.9271,5.92827,13000000.0
2006-06-20 12:58:00,5.92832,5.92936,5.92821,5.92821,16000000.0
2006-06-20 12:59:00,5.92864,5.92983,5.92803,5.92832,14000000.0
2006-06-20 13:00:00,5.92948,5.92948,5.9272,5.92822,12000000.0
2006-06-20 13:01:00,5.92752,5.92752,5.92484,5.92593,17000000.0
2006-06-20 13:02:00,5.9249,5.92547,5.92411,5.92495,10000000.0
2006-06-20 13:03:00,5.92524,5.92675,5.92518,5.92675,22000000.0
2006-06-20 13:04:00,5.92534,5.92634,5.92509,5.92509,20000000.0
2006-06-20 13:05:00,5.92419,5.92497,5.92364,5.92378,14000000.0
2006-06-20 13:06:00,5.92357,5.92503,5.92312,5.92442,17000000.0
2006-06-20 13:07:00,5.92397,5.92523,5.92341,5.92419,22000000.0
2006-06-20 13:08:00,5.92388,5.92553,5.92381,5.92381,12000000.0
2006-06-20 13:09:00,5.92366,5.92531,5.92366,5.92498,12000000.0
2006-06-20 13:10:00,5.92518,5.92625,5.92435,5.92546,20000000.0
2006-06-20 13:11:00,5.92507,5.92525,5.92431,5.9249,12000000.0
2006-06-20 13:12:00,5.9252,5.92627,5.92495,5.92507,16000000.0
2006-06-20 13:13:00,5.92463,5.92524,5.92396,5.9249,14000000.0
2006-06-20 13:14:00,5.92468,5.92527,5.92375,5.92473,17000000.0
2006-06-20 13:15:00,5.92429,5.92435,5.92353,5.9241,7000000.0
2006-06-20 13:16:00,5.92468,5.92565,5.92362,5.92565,9000000.0
2006-06-20 13:17:00,5.92562,5.92641,5.92546,5.92591,15000000.0
2006-06-20 13:18:00,5.92583,5.92722,5.92554,5.92663,17000000.0
2006-06-20 13:19:00,5.9265,5.92654,5.92466,5.92472,15000000.0
2006-06-20 13:20:00,5.92568,5.92759,5.92541,5.92759,12000000.0
2006-06-20 13:21:00,5.92807,5.92817,5.92591,5.92675,24000000.0
2006-06-20 13:22:00,5.92708,5.92763,5.92646,5.92646,12000000.0
2006-06-20 13:23:00,5.92639,5.92746,5.92553,5.92553,12000000.0
2006-06-20 13:24:00,5.92553,5.92711,5.92553,5.92666,18000000.0
2006-06-20 13:25:00,5.9264,5.92767,5.92582,5.92679,12000000.0
2006-06-20 13:26:00,5.92619,5.92739,5.92553,5.92553,12000000.0
2006-06-20 13:27:00,5.9256,5.92673,5.92541,5.92673,9000000.0
2006-06-20 13:28:00,5.92636,5.92681,5.92551,5.92551,15000000.0
2006-06-20 13:29:00,5.92568,5.92699,5.92542,5.92657,14000000.0
2006-06-20 13:30:00,5.92683,5.92746,5.92653,5.92653,11000000.0
2006-06-20 13:31:00,5.9264,5.92814,5.9264,5.92814,11000000.0
2006-06-20 13:32:00,5.92769,5.92786,5.92646,5.92786,8000000.0
2006-06-20 13:33:00,5.92775,5.92786,5.9272,5.92786,14000000.0
2006-06-20 13:34:00,5.92732,5.92784,5.92671,5.92671,11000000.0
2006-06-20 13:35:00,5.92687,5.92803,5.9263,5.92742,16000000.0
2006-06-20 13:36:00,5.92791,5.92843,5.92703,5.92703,8000000.0
2006-06-20 13:37:00,5.92699,5.92886,5.92699,5.92886,17000000.0
2006-06-20 13:38:00,5.92958,5.93017,5.92818,5.92914,14000000.0
2006-06-20 13:39:00,5.92939,5.92966,5.92841,5.92953,10000000.0
2006-06-20 13:40:00,5.92974,5.93026,5.92814,5.92814,8000000.0
2006-06-20 13:41:00,5.92966,5.9307,5.92936,5.92954,11000000.0
2006-06-20 13:42:00,5.92941,5.93045,5.92875,5.9293,14000000.0
2006-06-20 13:43:00,5.92902,5.92977,5.92848,5.92943,11000000.0
2006-06-20 13:44:00,5.93027,5.93027,5.92872,5.92872,11000000.0
2006-06-20 13:45:00,5.92891,5.92998,5.92891,5.9299,14000000.0
2006-06-20 13:46:00,5.92895,5.92929,5.92822,5.92928,11000000.0
2006-06-20 13:47:00,5.92749,5.92902,5.92711,5.92862,13000000.0
2006-06-20 13:48:00,5.92869,5.92869,5.92675,5.92675,14000000.0
2006-06-20 13:49:00,5.9267,5.92837,5.9267,5.92752,12000000.0
2006-06-20 13:50:00,5.92761,5.92929,5.92717,5.92913,16000000.0
2006-06-20 13:51:00,5.92761,5.92845,5.92681,5.92681,14000000.0
2006-06-20 13:52:00,5.92705,5.92949,5.92705,5.92784,10000000.0
2006-06-20 13:53:00,5.92803,5.92946,5.92803,5.92899,10000000.0
2006-06-20 13:54:00,5.92961,5.92961,5.9277,5.9277,8000000.0
2006-06-20 13:55:00,5.92776,5.92866,5.92689,5.92689,13000000.0
2006-06-20 13:56:00,5.92684,5.92838,5.92684,5.9278,17000000.0
2006-06-20 13:57:00,5.92871,5.92877,5.92726,5.92726,13000000.0
2006-06-20 13:58:00,5.92695,5.92728,5.92688,5.92703,7000000.0
2006-06-20 13:59:00,5.92773,5.92878,5.92735,5.92878,9000000.0
2006-06-20 14:00:00,5.92892,5.92905,5.92839,5.92839,7000000.0
2006-06-20 14:01:00,5.92763,5.92903,5.92715,5.92738,11000000.0
2006-06-20 14:02:00,5.92695,5.92885,5.92695,5.92858,19000000.0
2006-06-20 14:03:00,5.92904,5.92951,5.92809,5.92853,13000000.0
2006-06-20 14:04:00,5.92827,5.92996,5.92827,5.92902,22000000.0
2006-06-20 14:05:00,5.92843,5.93054,5.92824,5.92956,17000000.0
2006-06-20 14:06:00,5.93061,5.93061,5.92909,5.92944,11000000.0
2006-06-20 14:07:00,5.93001,5.93102,5.92992,5.93046,9000000.0
2006-06-20 14:08:00,5.93051,5.9314,5.93005,5.9314,11000000.0
2006-06-20 14:09:00,5.93093,5.93093,5.92947,5.93057,12000000.0
2006-06-20 14:10:00,5.93045,5.9314,5.93027,5.93027,13000000.0
2006-06-20 14:11:00,5.93082,5.93362,5.93082,5.93362,14000000.0
2006-06-20 14:12:00,5.93424,5.9359,5.93424,5.9359,11000000.0
2006-06-20 14:13:00,5.93592,5.9364,5.9351,5.93587,11000000.0
2006-06-20 14:14:00,5.93617,5.93668,5.93509,5.93668,7000000.0
2006-06-20 14:15:00,5.93649,5.93664,5.93472,5.93484,14000000.0
2006-06-20 14:16:00,5.93431,5.93517,5.93388,5.9349,13000000.0
2006-06-20 14:17:00,5.93425,5.93541,5.93376,5.93525,22000000.0
2006-06-20 14:18:00,5.93502,5.93502,5.9338,5.93463,15000000.0
2006-06-20 14:19:00,5.93491,5.93491,5.93324,5.93472,12000000.0
2006-06-20 14:20:00,5.93553,5.93572,5.93372,5.93403,7000000.0
2006-06-20 14:21:00,5.93492,5.93538,5.93381,5.93432,13000000.0
2006-06-20 14:22:00,5.93406,5.93666,5.93406,5.93643,8000000.0
2006-06-20 14:23:00,5.93561,5.9367,5.93507,5.93552,11000000.0
2006-06-20 14:24:00,5.93578,5.93609,5.93434,5.93552,13000000.0
2006-06-20 14:25:00,5.93442,5.93509,5.93358,5.93497,15000000.0
2006-06-20 14:26:00,5.93375,5.93375,5.93196,5.93196,8000000.0
2006-06-20 14:27:00,5.93158,5.93239,5.93114,5.93119,10000000.0
2006-06-20 14:28:00,5.93064,5.93127,5.93007,5.93007,11000000.0
2006-06-20 14:29:00,5.93114,5.93135,5.92987,5.93084,21000000.0
2006-06-20 14:30:00,5.93065,5.93718,5.93065,5.93705,11000000.0
2006-06-20 14:31:00,5.93624,5.93792,5.93407,5.93458,17000000.0
2006-06-20 14:32:00,5.93425,5.93474,5.93236,5.93236,15000000.0
2006-06-20 14:33:00,5.93307,5.93345,5.93206,5.93304,8000000.0
2006-06-20 14:34:00,5.93363,5.93395,5.93269,5.93269,9000000.0
2006-06-20 14:35:00,5.93492,5.93662,5.93392,5.93662,11000000.0
2006-06-20 14:36:00,5.93746,5.93746,5.93517,5.93643,15000000.0
2006-06-20 14:37:00,5.93686,5.93849,5.93656,5.93804,8000000.0
2006-06-20 14:38:00,5.93799,5.93807,5.93476,5.93476,10000000.0
2006-06-20 14:39:00,5.93544,5.93708,5.93544,5.93581,19000000.0
2006-06-20 14:40:00,5.93556,5.93695,5.93396,5.93458,15000000.0
2006-06-20 14:41:00,5.93405,5.93432,5.93216,5.93315,15000000.0
2006-06-20 14:42:00,5.93386,5.93457,5.93281,5.93355,17000000.0
2006-06-20 14:43:00,5.93474,5.93474,5.93283,5.93348,15000000.0
2006-06-20 14:44:00,5.93331,5.93368,5.93202,5.93248,15000000.0
2006-06-20 14:45:00,5.93137,5.93137,5.92948,5.93063,9000000.0
2006-06-20 14:46:00,5.93067,5.9312,5.93017,5.93017,11000000.0
2006-06-20 14:47:00,5.93126,5.93199,5.9296,5.92964,12000000.0
2006-06-20 14:48:00,5.92986,5.93172,5.92975,5.93035,12000000.0
2006-06-20 14:49:00,5.92956,5.93068,5.92887,5.93042,12000000.0
2006-06-20 14:50:00,5.93074,5.93087,5.92813,5.9306,15000000.0
2006-06-20 14:51:00,5.92967,5.93028,5.92963,5.92998,10000000.0
2006-06-20 14:52:00,5.92927,5.92927,5.92774,5.92836,13000000.0
2006-06-20 14:53:00,5.92706,5.92906,5.92706,5.92906,13000000.0
2006-06-20 14:54:00,5.92989,5.92989,5.92839,5.92864,9000000.0
2006-06-20 14:55:00,5.92869,5.92937,5.92775,5.92813,16000000.0
2006-06-20 14:56:00,5.92936,5.93013,5.92836,5.92996,15000000.0
2006-06-20 14:57:00,5.92853,5.92901,5.92722,5.92801,15000000.0
2006-06-20 14:58:00,5.92764,5.928,5.92699,5.92762,11000000.0
2006-06-20 14:59:00,5.92725,5.92725,5.92529,5.92625,14000000.0
2006-06-20 15:00:00,5.92694,5.92695,5.92566,5.92614,18000000.0
2006-06-20 15:01:00,5.92608,5.92746,5.92602,5.92718,12000000.0
2006-06-20 15:02:00,5.92737,5.92833,5.92702,5.92832,7000000.0
2006-06-20 15:03:00,5.92697,5.92886,5.92697,5.92755,18000000.0
2006-06-20 15:04:00,5.92809,5.92922,5.9279,5.92886,21000000.0
2006-06-20 15:05:00,5.92886,5.92886,5.92717,5.92751,13000000.0
2006-06-20 15:06:00,5.92901,5.93146,5.92843,5.93146,14000000.0
2006-06-20 15:07:00,5.93055,5.93055,5.92851,5.92937,22000000.0
2006-06-20 15:08:00,5.92979,5.93037,5.92939,5.92982,10000000.0
2006-06-20 15:09:00,5.92867,5.92986,5.92867,5.92876,9000000.0
2006-06-20 15:10:00,5.92907,5.93077,5.92907,5.93077,14000000.0
2006-06-20 15:11:00,5.93098,5.93098,5.92913,5.93057,12000000.0
2006-06-20 15:12:00,5.93067,5.93109,5.93028,5.93082,13000000.0
2006-06-20 15:13:00,5.93054,5.9308,5.92914,5.92965,12000000.0
2006-06-20 15:14:00,5.9305,5.93102,5.92994,5.93045,10000000.0
2006-06-20 15:15:00,5.93059,5.93098,5.92947,5.92977,16000000.0
2006-06-20 15:16:00,5.92942,5.93054,5.92866,5.93054,15000000.0
2006-06-20 15:17:00,5.92987,5.93073,5.92779,5.93073,14000000.0
2006-06-20 15:18:00,5.93007,5.93007,5.92869,5.92879,12000000.0
2006-06-20 15:19:00,5.92863,5.92932,5.92803,5.92865,11000000.0
2006-06-20 15:20:00,5.92788,5.92923,5.92769,5.92824,14000000.0
2006-06-20 15:21:00,5.92913,5.92913,5.92758,5.92865,14000000.0
2006-06-20 15:22:00,5.92777,5.92865,5.92743,5.92865,10000000.0
2006-06-20 15:23:00,5.92856,5.92866,5.92689,5.92689,11000000.0
2006-06-20 15:24:00,5.9274,5.92743,5.92645,5.92645,10000000.0
2006-06-20 15:25:00,5.92644,5.92683,5.92523,5.92622,16000000.0
2006-06-20 15:26:00,5.92584,5.92705,5.92584,5.92695,15000000.0
2006-06-20 15:27:00,5.92682,5.92767,5.92517,5.92767,10000000.0
2006-06-20 15:28:00,5.92824,5.92824,5.92685,5.92728,11000000.0
2006-06-20 15:29:00,5.92771,5.92869,5.92676,5.92759,19000000.0
2006-06-20 15:30:00,5.92684,5.92849,5.92684,5.92818,10000000.0
2006-06-20 15:31:00,5.92801,5.92879,5.92705,5.92752,14000000.0
2006-06-20 15:32:00,5.92758,5.92835,5.92701,5.92807,12000000.0
2006-06-20 15:33:00,5.92798,5.92798,5.92726,5.92733,20000000.0
2006-06-20 15:34:00,5.92737,5.92863,5.92737,5.9278,12000000.0
2006-06-20 15:35:00,5.92796,5.929,5.92659,5.92659,12000000.0
2006-06-20 15:36:00,5.92742,5.92789,5.92675,5.92789,10000000.0
2006-06-20 15:37:00,5.92684,5.92703,5.92533,5.92618,10000000.0
2006-06-20 15:38:00,5.92535,5.92621,5.92416,5.92416,13000000.0
2006-06-20 15:39:00,5.92461,5.92615,5.92433,5.92615,7000000.0
2006-06-20 15:40:00,5.92585,5.92658,5.9255,5.92638,10000000.0
2006-06-20 15:41:00,5.927,5.92705,5.92607,5.92705,9000000.0
2006-06-20 15:42:00,5.92598,5.92691,5.92522,5.92682,13000000.0
2006-06-20 15:43:00,5.92733,5.92733,5.92543,5.92604,16000000.0
2006-06-20 15:44:00,5.92716,5.92716,5.92494,5.92539,14000000.0
2006-06-20 15:45:00,5.92527,5.92527,5.92372,5.92427,15000000.0
2006-06-20 15:46:00,5.92532,5.92532,5.92361,5.92484,13000000.0
2006-06-20 15:47:00,5.92419,5.92569,5.92419,5.92509,9000000.0
2006-06-20 15:48:00,5.92524,5.92668,5.92512,5.9263,21000000.0
2006-06-20 15:49:00,5.92637,5.92696,5.92549,5.92617,23000000.0
2006-06-20 15:50:00,5.92586,5.92664,5.92504,5.92537,12000000.0
2006-06-20 15:51:00,5.9249,5.92604,5.92398,5.92457,19000000.0
2006-06-20 15:52:00,5.92485,5.9252,5.92154,5.92154,15000000.0
2006-06-20 15:53:00,5.9227,5.92349,5.92204,5.92306,14000000.0
2006-06-20 15:54:00,5.92284,5.92422,5.92268,5.92378,15000000.0
2006-06-20 15:55:00,5.92386,5.92413,5.9225,5.92403,12000000.0
2006-06-20 15:56:00,5.92444,5.92457,5.92236,5.92358,18000000.0
2006-06-20 15:57:00,5.923,5.92389,5.92227,5.92373,10000000.0
2006-06-20 15:58:00,5.92313,5.92463,5.92241,5.92287,22000000.0
2006-06-20 15:59:00,5.92248,5.92387,5.92248,5.92343,12000000.0
2006-06-20 16:00:00,5.92393,5.92415,5.92215,5.92376,12000000.0
2006-06-20 16:01:00,5.92377,5.92409,5.92294,5.92317,12000000.0
2006-06-20 16:02:00,5.92431,5.92579,5.92366,5.92439,13000000.0
2006-06-20 16:03:00,5.92435,5.9248,5.9228,5.92318,13000000.0
2006-06-20 16:04:00,5.92305,5.92372,5.92252,5.92271,11000000.0
2006-06-20 16:05:00,5.92347,5.92479,5.9234,5.92479,9000000.0
2006-06-20 16:06:00,5.92406,5.92451,5.9228,5.92373,14000000.0
2006-06-20 16:07:00,5.92452,5.92485,5.92341,5.92426,15000000.0
2006-06-20 16:08:00,5.92487,5.92549,5.92425,5.92476,15000000.0
2006-06-20 16:09:00,5.92579,5.92632,5.92481,5.92513,17000000.0
2006-06-20 16:10:00,5.92545,5.92585,5.92406,5.92585,14000000.0
2006-06-20 16:11:00,5.92637,5.92657,5.92587,5.92602,9000000.0
2006-06-20 16:12:00,5.92647,5.92855,5.92645,5.92838,15000000.0
2006-06-20 16:13:00,5.92831,5.92872,5.92716,5.92735,14000000.0
2006-06-20 16:14:00,5.92689,5.92853,5.92689,5.92773,12000000.0
2006-06-20 16:15:00,5.92781,5.9281,5.92592,5.92592,14000000.0
2006-06-20 16:16:00,5.92675,5.92756,5.92614,5.92636,13000000.0
2006-06-20 16:17:00,5.92634,5.92703,5.92547,5.92551,18000000.0
2006-06-20 16:18:00,5.9254,5.92624,5.92454,5.92519,13000000.0
2006-06-20 16:19:00,5.92442,5.92528,5.92361,5.92488,8000000.0
2006-06-20 16:20:00,5.92398,5.92514,5.92373,5.92409,13000000.0
2006-06-20 16:21:00,5.92407,5.92436,5.92256,5.92256,12000000.0
2006-06-20 16:22:00,5.92267,5.92421,5.92267,5.92325,11000000.0
2006-06-20 16:23:00,5.92337,5.92389,5.92218,5.9226,14000000.0
2006-06-20 16:24:00,5.92389,5.92441,5.922,5.92441,15000000.0
2006-06-20 16:25:00,5.92324,5.92324,5.92093,5.92093,11000000.0
2006-06-20 16:26:00,5.92,5.92058,5.91923,5.92046,8000000.0
2006-06-20 16:27:00,5.91996,5.92004,5.91895,5.91976,10000000.0
2006-06-20 16:28:00,5.91999,5.92119,5.91904,5.92031,15000000.0
2006-06-20 16:29:00,5.92075,5.92106,5.92009,5.92071,7000000.0
2006-06-20 16:30:00,5.92011,5.9214,5.92001,5.92116,16000000.0
2006-06-20 16:31:00,5.92179,5.92184,5.91932,5.92071,14000000.0
2006-06-20 16:32:00,5.92124,5.92124,5.91914,5.91914,7000000.0
2006-06-20 16:33:00,5.92108,5.92125,5.91973,5.92028,8000000.0
2006-06-20 16:34:00,5.92023,5.92115,5.91992,5.92115,8000000.0
2006-06-20 16:35:00,5.92101,5.92108,5.92,5.92108,9000000.0
2006-06-20 16:36:00,5.92014,5.92148,5.92014,5.92065,13000000.0
2006-06-20 16:37:00,5.92041,5.92041,5.91882,5.91909,18000000.0
2006-06-20 16:38:00,5.91907,5.91964,5.9182,5.91939,18000000.0
2006-06-20 16:39:00,5.91907,5.92053,5.91907,5.92002,20000000.0
2006-06-20 16:40:00,5.92104,5.92213,5.91975,5.92213,13000000.0
2006-06-20 16:41:00,5.92212,5.92329,5.92067,5.92327,20000000.0
2006-06-20 16:42:00,5.92358,5.92424,5.92311,5.9235,18000000.0
2006-06-20 16:43:00,5.92235,5.92397,5.92226,5.92397,15000000.0
2006-06-20 16:44:00,5.92363,5.9243,5.92278,5.9243,20000000.0
2006-06-20 16:45:00,5.92438,5.92453,5.92326,5.9242,13000000.0
2006-06-20 16:46:00,5.924,5.92532,5.92358,5.92409,15000000.0
2006-06-20 16:47:00,5.924,5.9242,5.92302,5.92326,8000000.0
2006-06-20 16:48:00,5.92308,5.92453,5.92257,5.92305,11000000.0
2006-06-20 16:49:00,5.92316,5.92373,5.92218,5.92305,12000000.0
2006-06-20 16:50:00,5.92265,5.92396,5.92265,5.92396,15000000.0
2006-06-20 16:51:00,5.92275,5.92316,5.92208,5.92228,18000000.0
2006-06-20 16:52:00,5.92214,5.92252,5.92105,5.92146,14000000.0
2006-06-20 16:53:00,5.92209,5.92236,5.9209,5.9209,8000000.0
2006-06-20 16:54:00,5.92142,5.92211,5.92142,5.92211,11000000.0
2006-06-20 16:55:00,5.92196,5.92233,5.92079,5.92179,12000000.0
2006-06-20 16:56:00,5.92233,5.92235,5.92147,5.92211,10000000.0
2006-06-20 16:57:00,5.92098,5.92165,5.92073,5.9215,8000000.0
2006-06-20 16:58:00,5.92098,5.92289,5.92098,5.92289,9000000.0
2006-06-20 16:59:00,5.92315,5.92374,5.92192,5.92244,13000000.0
2006-06-20 17:00:00,5.92228,5.92228,5.92072,5.92107,11000000.0
2006-06-20 17:01:00,5.92062,5.9219,5.92049,5.92185,12000000.0
2006-06-20 17:02:00,5.92147,5.92281,5.92054,5.92162,10000000.0
2006-06-20 17:03:00,5.92217,5.92252,5.92136,5.92176,16000000.0
2006-06-20 17:04:00,5.92165,5.92217,5.92136,5.92191,13000000.0
2006-06-20 17:05:00,5.91993,5.92203,5.91993,5.92155,16000000.0
2006-06-20 17:06:00,5.9214,5.92248,5.9209,5.92246,12000000.0
2006-06-20 17:07:00,5.92291,5.92291,5.92164,5.9225,8000000.0
2006-06-20 17:08:00,5.92211,5.92278,5.92138,5.92261,21000000.0
2006-06-20 17:09:00,5.92305,5.9235,5.922,5.922,16000000.0
2006-06-20 17:10:00,5.922,5.92344,5.922,5.92294,11000000.0
2006-06-20 17:11:00,5.92382,5.92423,5.92311,5.92345,11000000.0
2006-06-20 17:12:00,5.92251,5.92439,5.92251,5.92439,9000000.0
2006-06-20 17:13:00,5.92514,5.92514,5.92261,5.92348,9000000.0
2006-06-20 17:14:00,5.92391,5.92391,5.92222,5.92238,17000000.0
2006-06-20 17:15:00,5.92235,5.92377,5.92207,5.92207,11000000.0
2006-06-20 17:16:00,5.92166,5.92429,5.92166,5.92341,15000000.0
2006-06-20 17:17:00,5.92403,5.92477,5.92337,5.9234,13000000.0
2006-06-20 17:18:00,5.92374,5.92416,5.92289,5.92343,15000000.0
2006-06-20 17:19:00,5.92297,5.92421,5.92291,5.92421,17000000.0
2006-06-20 17:20:00,5.9244,5.92453,5.92358,5.9241,12000000.0
2006-06-20 17:21:00,5.92477,5.92486,5.92382,5.92384,7000000.0
2006-06-20 17:22:00,5.92399,5.92519,5.92388,5.92427,14000000.0
2006-06-20 17:23:00,5.92438,5.92611,5.92395,5.92523,13000000.0
2006-06-20 17:24:00,5.92473,5.92489,5.92322,5.92322,9000000.0
2006-06-20 17:25:00,5.92389,5.9256,5.92389,5.92536,11000000.0
2006-06-20 17:26:00,5.92504,5.92521,5.92389,5.92521,16000000.0
2006-06-20 17:27:00,5.92495,5.92557,5.92453,5.92525,9000000.0
2006-06-20 17:28:00,5.92482,5.92526,5.92407,5.92466,15000000.0
2006-06-20 17:29:00,5.92423,5.92509,5.92367,5.92509,11000000.0
2006-06-20 17:30:00,5.92482,5.92482,5.9234,5.92443,19000000.0
2006-06-20 17:31:00,5.92349,5.92427,5.92343,5.92394,11000000.0
2006-06-20 17:32:00,5.92466,5.92487,5.92412,5.9242,9000000.0
2006-06-20 17:33:00,5.92431,5.92458,5.92326,5.92433,10000000.0
2006-06-20 17:34:00,5.92338,5.92486,5.92318,5.92318,14000000.0
2006-06-20 17:35:00,5.92442,5.92476,5.92318,5.92476,13000000.0
2006-06-20 17:36:00,5.92465,5.92478,5.92327,5.92478,11000000.0
2006-06-20 17:37:00,5.92446,5.92467,5.92343,5.92343,15000000.0
2006-06-20 17:38:00,5.92433,5.92496,5.92369,5.92443,17000000.0
2006-06-20 17:39:00,5.92562,5.92581,5.92451,5.92507,8000000.0
2006-06-20 17:40:00,5.92505,5.92563,5.92412,5.92504,12000000.0
2006-06-20 17:41:00,5.92446,5.92446,5.92375,5.92386,21000000.0
2006-06-20 17:42:00,5.92506,5.9259,5.9247,5.92589,13000000.0
2006-06-20 17:43:00,5.92544,5.92597,5.92475,5.92523,11000000.0
2006-06-20 17:44:00,5.92617,5.92649,5.92514,5.92614,19000000.0
2006-06-20 17:45:00,5.92677,5.9291,5.92677,5.92872,10000000.0
2006-06-20 17:46:00,5.92891,5.92899,5.92787,5.92845,13000000.0
2006-06-20 17:47:00,5.92893,5.92982,5.92855,5.92908,9000000.0
2006-06-20 17:48:00,5.92908,5.92997,5.92769,5.92799,14000000.0
2006-06-20 17:49:00,5.92689,5.92807,5.92671,5.92807,14000000.0
2006-06-20 17:50:00,5.92739,5.92783,5.92641,5.92715,17000000.0
2006-06-20 17:51:00,5.92718,5.92802,5.92637,5.92637,13000000.0
2006-06-20 17:52:00,5.92612,5.92804,5.92612,5.92691,24000000.0
2006-06-20 17:53:00,5.92737,5.92832,5.92675,5.92759,16000000.0
2006-06-20 17:54:00,5.92733,5.92831,5.92607,5.92717,16000000.0
2006-06-20 17:55:00,5.9272,5.92827,5.92695,5.92767,13000000.0
2006-06-20 17:56:00,5.92734,5.92734,5.92461,5.92576,15000000.0
2006-06-20 17:57:00,5.92527,5.92643,5.92504,5.92643,10000000.0
2006-06-20 17:58:00,5.92645,5.92645,5.92485,5.92608,15000000.0
2006-06-20 17:59:00,5.92613,5.92636,5.92486,5.92604,13000000.0
2006-06-20 18:00:00,5.92589,5.92607,5.92416,5.92451,7000000.0
2006-06-20 18:01:00,5.92505,5.92593,5.92423,5.92571,18000000.0
2006-06-20 18:02:00,5.92428,5.92508,5.92376,5.92408,17000000.0
2006-06-20 18:03:00,5.92459,5.92531,5.92389,5.92389,16000000.0
2006-06-20 18:04:00,5.92412,5.92503,5.92358,5.92461,14000000.0
2006-06-20 18:05:00,5.9238,5.92476,5.92313,5.9244,13000000.0
2006-06-20 18:06:00,5.92488,5.92563,5.92398,5.92437,18000000.0
2006-06-20 18:07:00,5.92375,5.92447,5.92304,5.9241,12000000.0
2006-06-20 18:08:00,5.92406,5.92444,5.92288,5.92364,18000000.0
2006-06-20 18:09:00,5.92344,5.92416,5.92227,5.92386,12000000.0
2006-06-20 18:10:00,5.92416,5.92437,5.9229,5.92411,13000000.0
2006-06-20 18:11:00,5.92307,5.9238,5.92285,5.92344,10000000.0
2006-06-20 18:12:00,5.92314,5.9241,5.92275,5.9234,11000000.0
2006-06-20 18:13:00,5.924,5.924,5.92275,5.92324,14000000.0
2006-06-20 18:14:00,5.92444,5.92444,5.92155,5.92155,10000000.0
2006-06-20 18:15:00,5.92064,5.92119,5.91999,5.92119,10000000.0
2006-06-20 18:16:00,5.92074,5.92104,5.91954,5.92035,9000000.0
2006-06-20 18:17:00,5.92111,5.92219,5.92016,5.92081,18000000.0
2006-06-20 18:18:00,5.92097,5.92154,5.92042,5.92055,14000000.0
2006-06-20 18:19:00,5.92035,5.92149,5.92011,5.92039,10000000.0
2006-06-20 18:20:00,5.92138,5.92185,5.92034,5.9207,15000000.0
2006-06-20 18:21:00,5.92101,5.92144,5.92009,5.92018,18000000.0
2006-06-20 18:22:00,5.92026,5.92144,5.91991,5.92025,14000000.0
2006-06-20 18:23:00,5.92041,5.92221,5.9203,5.92197,7000000.0
2006-06-20 18:24:00,5.92219,5.92272,5.92115,5.92115,9000000.0
2006-06-20 18:25:00,5.92205,5.92214,5.92136,5.92179,13000000.0
2006-06-20 18:26:00,5.92039,5.92203,5.92015,5.92114,16000000.0
2006-06-20 18:27:00,5.91899,5.92076,5.91894,5.92072,14000000.0
2006-06-20 18:28:00,5.91918,5.91987,5.91655,5.91776,13000000.0
2006-06-20 18:29:00,5.91608,5.91657,5.91557,5.91657,11000000.0
2006-06-20 18:30:00,5.91693,5.91693,5.91534,5.916,16000000.0
2006-06-20 18:31:00,5.91698,5.91698,5.91515,5.91615,12000000.0
2006-06-20 18:32:00,5.91543,5.91679,5.91507,5.91611,11000000.0
2006-06-20 18:33:00,5.91523,5.91719,5.91523,5.91719,13000000.0
2006-06-20 18:34:00,5.91584,5.91639,5.91497,5.91617,13000000.0
2006-06-20 18:35:00,5.91615,5.91628,5.91449,5.91605,18000000.0
2006-06-20 18:36:00,5.91603,5.91645,5.9149,5.91645,18000000.0
2006-06-20 18:37:00,5.91599,5.91599,5.91426,5.91518,18000000.0
2006-06-20 18:38:00,5.91562,5.91574,5.91459,5.91543,11000000.0
2006-06-20 18:39:00,5.91559,5.91585,5.91442,5.91568,11000000.0
2006-06-20 18:40:00,5.91567,5.91647,5.91503,5.91638,14000000.0
2006-06-20 18:41:00,5.91601,5.9174,5.91519,5.91534,16000000.0
2006-06-20 18:42:00,5.91651,5.91747,5.91558,5.91747,14000000.0
2006-06-20 18:43:00,5.91753,5.91767,5.91658,5.91687,10000000.0
2006-06-20 18:44:00,5.91664,5.91835,5.91664,5.91679,13000000.0
2006-06-20 18:45:00,5.91744,5.91877,5.91697,5.91794,13000000.0
2006-06-20 18:46:00,5.91746,5.91799,5.91635,5.91734,12000000.0
2006-06-20 18:47:00,5.91725,5.91732,5.91634,5.91634,14000000.0
2006-06-20 18:48:00,5.91641,5.91737,5.91641,5.91655,15000000.0
2006-06-20 18:49:00,5.91702,5.91794,5.91702,5.91747,12000000.0
2006-06-20 18:50:00,5.91829,5.91833,5.91715,5.91716,9000000.0
2006-06-20 18:51:00,5.91717,5.91854,5.91717,5.91757,17000000.0
2006-06-20 18:52:00,5.91771,5.91872,5.9171,5.9171,9000000.0
2006-06-20 18:53:00,5.91726,5.91811,5.91672,5.91672,14000000.0
2006-06-20 18:54:00,5.91668,5.91843,5.91668,5.91716,14000000.0
2006-06-20 18:55:00,5.91751,5.91873,5.91746,5.91873,10000000.0
2006-06-20 18:56:00,5.91822,5.91939,5.91695,5.91879,16000000.0
2006-06-20 18:57:00,5.91808,5.91956,5.91782,5.91872,17000000.0
2006-06-20 18:58:00,5.91843,5.91861,5.91665,5.91733,14000000.0
2006-06-20 18:59:00,5.91687,5.91687,5.91501,5.91501,14000000.0
2006-06-20 19:00:00,5.91588,5.91598,5.91479,5.91479,15000000.0
2006-06-20 19:01:00,5.91439,5.91477,5.91237,5.91269,15000000.0
2006-06-20 19:02:00,5.91275,5.91322,5.9117,5.91284,14000000.0
2006-06-20 19:03:00,5.91341,5.91381,5.91229,5.91308,14000000.0
2006-06-20 19:04:00,5.91307,5.91325,5.91178,5.91307,12000000.0
2006-06-20 19:05:00,5.91206,5.91206,5.90968,5.91056,15000000.0
2006-06-20 19:06:00,5.90989,5.91026,5.90706,5.90895,16000000.0
2006-06-20 19:07:00,5.90826,5.90888,5.90711,5.90886,20000000.0
2006-06-20 19:08:00,5.90873,5.90972,5.90816,5.90936,8000000.0
2006-06-20 19:09:00,5.90718,5.90992,5.90718,5.90886,17000000.0
2006-06-20 19:10:00,5.90653,5.90706,5.90531,5.90555,9000000.0
2006-06-20 19:11:00,5.90566,5.90763,5.90515,5.90746,16000000.0
2006-06-20 19:12:00,5.90712,5.90753,5.90535,5.90535,13000000.0
2006-06-20 19:13:00,5.90636,5.9069,5.90577,5.9067,10000000.0
2006-06-20 19:14:00,5.90715,5.9075,5.90585,5.90686,20000000.0
2006-06-20 19:15:00,5.90649,5.90693,5.90578,5.90612,12000000.0
2006-06-20 19:16:00,5.906,5.90754,5.906,5.90628,8000000.0
2006-06-20 19:17:00,5.90777,5.90807,5.90652,5.9079,18000000.0
2006-06-20 19:18:00,5.90826,5.90845,5.90647,5.90769,11000000.0
2006-06-20 19:19:00,5.90803,5.90821,5.90715,5.90805,12000000.0
2006-06-20 19:20:00,5.90779,5.90779,5.90574,5.90717,14000000.0
2006-06-20 19:21:00,5.90718,5.90796,5.90647,5.90647,13000000.0
2006-06-20 19:22:00,5.9063,5.90779,5.9063,5.90682,12000000.0
2006-06-20 19:23:00,5.90646,5.90726,5.90608,5.90692,14000000.0
2006-06-20 19:24:00,5.90645,5.90798,5.90645,5.90797,19000000.0
2006-06-20 19:25:00,5.90784,5.90784,5.90684,5.90769,8000000.0
2006-06-20 19:26:00,5.90803,5.90824,5.90599,5.90617,7000000.0
2006-06-20 19:27:00,5.90629,5.90764,5.90583,5.90638,20000000.0
2006-06-20 19:28:00,5.90518,5.90671,5.90511,5.90543,17000000.0
2006-06-20 19:29:00,5.90423,5.90423,5.90203,5.90203,10000000.0
2006-06-20 19:30:00,5.9015,5.90296,5.90125,5.90296,15000000.0
2006-06-20 19:31:00,5.90307,5.90394,5.90241,5.90394,11000000.0
2006-06-20 19:32:00,5.90444,5.90537,5.90412,5.90453,9000000.0
2006-06-20 19:33:00,5.90438,5.90526,5.90378,5.90439,14000000.0
2006-06-20 19:34:00,5.90501,5.90596,5.90349,5.90512,17000000.0
2006-06-20 19:35:00,5.90586,5.90642,5.9046,5.90634,8000000.0
2006-06-20 19:36:00,5.90649,5.90779,5.90577,5.90739,15000000.0
2006-06-20 19:37:00,5.90719,5.90755,5.90672,5.90692,8000000.0
2006-06-20 19:38:00,5.90694,5.90717,5.90556,5.90717,15000000.0
2006-06-20 19:39:00,5.90772,5.90834,5.90693,5.90742,17000000.0
2006-06-20 19:40:00,5.90862,5.90967,5.90781,5.90967,16000000.0
2006-06-20 19:41:00,5.91021,5.91021,5.90887,5.90887,11000000.0
2006-06-20 19:42:00,5.91,5.91024,5.90886,5.91012,15000000.0
2006-06-20 19:43:00,5.90939,5.91015,5.90808,5.91015,14000000.0
2006-06-20 19:44:00,5.90987,5.91023,5.90923,5.90923,14000000.0
2006-06-20 19:45:00,5.90845,5.90957,5.9078,5.9082,15000000.0
2006-06-20 19:46:00,5.90846,5.91,5.90838,5.90909,15000000.0
2006-06-20 19:47:00,5.90899,5.90978,5.90862,5.90978,16000000.0
2006-06-20 19:48:00,5.9098,5.9098,5.90817,5.90846,16000000.0
2006-06-20 19:49:00,5.908,5.90888,5.90728,5.90888,8000000.0
2006-06-20 19:50:00,5.90931,5.90931,5.90711,5.90782,9000000.0
2006-06-20 19:51:00,5.90689,5.90777,5.90642,5.90642,19000000.0
2006-06-20 19:52:00,5.90774,5.90896,5.90736,5.90805,11000000.0
2006-06-20 19:53:00,5.90783,5.90923,5.90749,5.90923,14000000.0
2006-06-20 19:54:00,5.90817,5.90951,5.90817,5.90882,18000000.0
2006-06-20 19:55:00,5.9088,5.90963,5.90826,5.90843,13000000.0
2006-06-20 19:56:00,5.90738,5.90891,5.90738,5.90748,10000000.0
2006-06-20 19:57:00,5.90829,5.90829,5.90687,5.90805,16000000.0
2006-06-20 19:58:00,5.90799,5.90846,5.90711,5.90722,15000000.0
2006-06-20 19:59:00,5.90743,5.90898,5.90743,5.90816,14000000.0
2006-06-20 20:00:00,5.90844,5.90929,5.90728,5.90889,11000000.0
2006-06-20 20:01:00,5.90838,5.90932,5.90785,5.90902,24000000.0
2006-06-20 20:02:00,5.90931,5.91032,5.90876,5.90876,11000000.0
2006-06-20 20:03:00,5.90908,5.90974,5.90838,5.90838,11000000.0
2006-06-20 20:04:00,5.90875,5.91015,5.90865,5.90963,10000000.0
2006-06-20 20:05:00,5.9087,5.90973,5.90837,5.90911,17000000.0
2006-06-20 20:06:00,5.90922,5.9097,5.90853,5.9097,10000000.0
2006-06-20 20:07:00,5.90955,5.91003,5.90833,5.90889,14000000.0
2006-06-20 20:08:00,5.90812,5.90914,5.90781,5.90817,13000000.0
2006-06-20 20:09:00,5.90849,5.90929,5.90849,5.9092,11000000.0
2006-06-20 20:10:00,5.90891,5.9092,5.90821,5.9092,11000000.0
2006-06-20 20:11:00,5.90923,5.90946,5.90855,5.90902,9000000.0
2006-06-20 20:12:00,5.90885,5.91051,5.90885,5.90989,16000000.0
2006-06-20 20:13:00,5.91003,5.91123,5.90972,5.91065,11000000.0
2006-06-20 20:14:00,5.91142,5.91157,5.91,5.91014,19000000.0
2006-06-20 20:15:00,5.9102,5.91174,5.9102,5.91132,13000000.0
2006-06-20 20:16:00,5.91091,5.91175,5.91054,5.91068,15000000.0
2006-06-20 20:17:00,5.91117,5.91233,5.91069,5.91087,8000000.0
2006-06-20 20:18:00,5.91071,5.91209,5.91071,5.91209,14000000.0
2006-06-20 20:19:00,5.91153,5.91351,5.91153,5.91319,14000000.0
2006-06-20 20:20:00,5.91328,5.91374,5.91283,5.91285,12000000.0
2006-06-20 20:21:00,5.91312,5.91386,5.91226,5.91232,9000000.0
2006-06-20 20:22:00,5.9126,5.91354,5.91238,5.91255,17000000.0
2006-06-20 20:23:00,5.9122,5.91335,5.91182,5.91184,11000000.0
2006-06-20 20:24:00,5.91224,5.91354,5.91224,5.91329,16000000.0
2006-06-20 20:25:00,5.91435,5.91435,5.91284,5.9132,11000000.0
2006-06-20 20:26:00,5.91291,5.91454,5.91287,5.91418,8000000.0
2006-06-20 20:27:00,5.91394,5.91426,5.91285,5.91285,13000000.0
2006-06-20 20:28:00,5.91261,5.91408,5.91261,5.9139,15000000.0
2006-06-20 20:29:00,5.91378,5.91414,5.91292,5.91414,16000000.0
2006-06-20 20:30:00,5.91287,5.91448,5.91287,5.91448,8000000.0
2006-06-20 20:31:00,5.91404,5.91473,5.91329,5.91363,18000000.0
2006-06-20 20:32:00,5.9138,5.91406,5.91307,5.91377,7000000.0
2006-06-20 20:33:00,5.91375,5.91454,5.91354,5.91354,13000000.0
2006-06-20 20:34:00,5.91371,5.91444,5.91334,5.91418,13000000.0
2006-06-20 20:35:00,5.91544,5.91544,5.91298,5.91403,9000000.0
2006-06-20 20:36:00,5.9138,5.91459,5.91301,5.91415,17000000.0
2006-06-20 20:37:00,5.9138,5.91453,5.91337,5.91399,14000000.0
2006-06-20 20:38:00,5.9137,5.91395,5.91272,5.91272,16000000.0
2006-06-20 20:39:00,5.91276,5.91382,5.91237,5.91305,14000000.0
2006-06-20 20:40:00,5.91386,5.9139,5.91248,5.91248,17000000.0
2006-06-20 20:41:00,5.91169,5.91213,5.91163,5.91163,16000000.0
2006-06-20 20:42:00,5.91211,5.91362,5.91186,5.9128,22000000.0
2006-06-20 20:43:00,5.91305,5.91408,5.91281,5.91322,18000000.0
2006-06-20 20:44:00,5.91303,5.91455,5.91303,5.91362,16000000.0
2006-06-20 20:45:00,5.91368,5.91418,5.91288,5.91288,8000000.0
2006-06-20 20:46:00,5.91422,5.91439,5.91283,5.91332,19000000.0
2006-06-20 20:47:00,5.91339,5.91496,5.91339,5.91496,12000000.0
2006-06-20 20:48:00,5.91494,5.91494,5.91358,5.91407,9000000.0
2006-06-20 20:49:00,5.91363,5.91436,5.91269,5.91361,19000000.0
2006-06-20 20:50:00,5.91507,5.91545,5.91394,5.91545,15000000.0
2006-06-20 20:51:00,5.91577,5.9166,5.91538,5.9166,9000000.0
2006-06-20 20:52:00,5.91657,5.91719,5.91585,5.91652,11000000.0
2006-06-20 20:53:00,5.91623,5.91728,5.91552,5.91552,15000000.0
2006-06-20 20:54:00,5.916,5.91684,5.91592,5.91594,12000000.0
2006-06-20 20:55:00,5.91574,5.91706,5.91495,5.9164,18000000.0
2006-06-20 20:56:00,5.9153,5.91675,5.91518,5.91652,12000000.0
2006-06-20 20:57:00,5.91714,5.91728,5.91541,5.91541,13000000.0
2006-06-20 20:58:00,5.91544,5.91687,5.91544,5.91659,11000000.0
2006-06-20 20:59:00,5.91648,5.9181,5.91624,5.9174,11000000.0
2006-06-20 21:00:00,5.91734,5.91764,5.91594,5.91649,17000000.0
2006-06-20 21:01:00,5.91674,5.91682,5.91574,5.91667,10000000.0
2006-06-20 21:02:00,5.91662,5.91664,5.91608,5.91608,8000000.0
2006-06-20 21:03:00,5.91637,5.91759,5.91599,5.91703,19000000.0
2006-06-20 21:04:00,5.9163,5.91634,5.91502,5.91564,18000000.0
2006-06-20 21:05:00,5.91558,5.9167,5.91526,5.91609,14000000.0
2006-06-20 21:06:00,5.9161,5.9161,5.91497,5.91566,12000000.0
2006-06-20 21:07:00,5.91593,5.91593,5.91501,5.91501,10000000.0
2006-06-20 21:08:00,5.91496,5.9163,5.91496,5.91582,14000000.0
2006-06-20 21:09:00,5.91622,5.91753,5.91578,5.91578,16000000.0
2006-06-20 21:10:00,5.91665,5.91731,5.91556,5.91705,15000000.0
2006-06-20 21:11:00,5.91591,5.91703,5.91586,5.91648,13000000.0
2006-06-20 21:12:00,5.9164,5.9164,5.91597,5.91597,10000000.0
2006-06-20 21:13:00,5.91618,5.91785,5.91618,5.91627,14000000.0
2006-06-20 21:14:00,5.91612,5.91673,5.91609,5.91609,10000000.0
2006-06-20 21:15:00,5.91609,5.91713,5.91555,5.91614,15000000.0
2006-06-20 21:16:00,5.91629,5.91629,5.91587,5.91592,11000000.0
2006-06-20 21:17:00,5.916,5.91781,5.91583,5.91754,13000000.0
2006-06-20 21:18:00,5.91775,5.91787,5.91674,5.91787,17000000.0
2006-06-20 21:19:00,5.91795,5.91814,5.91735,5.91759,12000000.0
2006-06-20 21:20:00,5.91876,5.91892,5.91704,5.91704,14000000.0
2006-06-20 21:21:00,5.91709,5.91823,5.91709,5.91762,11000000.0
2006-06-20 21:22:00,5.91721,5.9177,5.91694,5.91696,9000000.0
2006-06-20 21:23:00,5.91661,5.91777,5.91661,5.91777,7000000.0
2006-06-20 21:24:00,5.91763,5.91794,5.91638,5.91638,11000000.0
2006-06-20 21:25:00,5.91673,5.91803,5.91656,5.91656,7000000.0
2006-06-20 21:26:00,5.9163,5.91772,5.91621,5.91772,13000000.0
2006-06-20 21:27:00,5.91723,5.91723,5.91579,5.91693,11000000.0
2006-06-20 21:28:00,5.91731,5.91731,5.91581,5.91581,15000000.0
2006-06-20 21:29:00,5.91604,5.9168,5.91577,5.91583,12000000.0
2006-06-20 21:30:00,5.91614,5.91766,5.91614,5.91721,10000000.0
2006-06-20 21:31:00,5.91734,5.91864,5.91734,5.91858,10000000.0
2006-06-20 21:32:00,5.91875,5.91892,5.91747,5.91773,12000000.0
2006-06-20 21:33:00,5.91746,5.91825,5.91696,5.91723,19000000.0
2006-06-20 21:34:00,5.91663,5.9176,5.9164,5.91696,8000000.0
2006-06-20 21:35:00,5.91759,5.91795,5.91637,5.91707,20000000.0
2006-06-20 21:36:00,5.91691,5.91757,5.91615,5.91645,19000000.0
2006-06-20 21:37:00,5.91648,5.91827,5.91648,5.91718,19000000.0
2006-06-20 21:38:00,5.91792,5.91855,5.91706,5.91706,13000000.0
2006-06-20 21:39:00,5.91699,5.91818,5.91687,5.91745,17000000.0
2006-06-20 21:40:00,5.91728,5.91741,5.91659,5.91723,7000000.0
2006-06-20 21:41:00,5.91768,5.91805,5.91659,5.91752,11000000.0
2006-06-20 21:42:00,5.91749,5.91818,5.9169,5.9169,18000000.0
2006-06-20 21:43:00,5.91719,5.91786,5.91606,5.91606,13000000.0
2006-06-20 21:44:00,5.91566,5.91708,5.91566,5.91708,16000000.0
2006-06-20 21:45:00,5.91596,5.91756,5.91596,5.9166,11000000.0
2006-06-20 21:46:00,5.9166,5.91761,5.9166,5.91673,13000000.0
2006-06-20 21:47:00,5.91726,5.91869,5.91726,5.91857,13000000.0
2006-06-20 21:48:00,5.91788,5.91894,5.91691,5.91796,17000000.0
2006-06-20 21:49:00,5.91848,5.91878,5.9169,5.9169,8000000.0
2006-06-20 21:50:00,5.91732,5.91844,5.91732,5.91839,11000000.0
2006-06-20 21:51:00,5.91798,5.9193,5.91786,5.9186,13000000.0
2006-06-20 21:52:00,5.91779,5.91902,5.91693,5.91807,13000000.0
2006-06-20 21:53:00,5.91781,5.91897,5.91699,5.91757,14000000.0
2006-06-20 21:54:00,5.91721,5.91762,5.91658,5.91762,11000000.0
2006-06-20 21:55:00,5.91781,5.91808,5.91684,5.91768,17000000.0
2006-06-20 21:56:00,5.9176,5.91848,5.91715,5.91725,12000000.0
2006-06-20 21:57:00,5.91722,5.9183,5.91675,5.91741,16000000.0
2006-06-20 21:58:00,5.91872,5.91896,5.91815,5.91845,9000000.0
2006-06-20 21:59:00,5.9184,5.9184,5.91741,5.91782,18000000.0
2006-06-20 22:00:00,5.91828,5.91964,5.91828,5.91865,13000000.0
2006-06-20 22:01:00,5.91867,5.91948,5.91831,5.91884,11000000.0
2006-06-20 22:02:00,5.9191,5.9191,5.9173,5.91888,17000000.0
2006-06-20 22:03:00,5.91795,5.91925,5.91765,5.91765,23000000.0
2006-06-20 22:04:00,5.91768,5.9186,5.91695,5.9181,15000000.0
2006-06-20 22:05:00,5.9176,5.91897,5.91736,5.91736,14000000.0
2006-06-20 22:06:00,5.91745,5.9183,5.91717,5.91717,15000000.0
2006-06-20 22:07:00,5.91753,5.9178,5.91701,5.91715,9000000.0
2006-06-20 22:08:00,5.91763,5.91799,5.91692,5.91743,18000000.0
2006-06-20 22:09:00,5.91771,5.91846,5.91771,5.918,11000000.0
2006-06-20 22:10:00,5.91814,5.91839,5.91677,5.91684,7000000.0
2006-06-20 22:11:00,5.91777,5.91955,5.91763,5.91955,8000000.0
2006-06-20 22:12:00,5.91884,5.91888,5.91724,5.91724,16000000.0
2006-06-20 22:13:00,5.91714,5.91901,5.91702,5.91834,24000000.0
2006-06-20 22:14:00,5.91735,5.91799,5.91703,5.9177,9000000.0
2006-06-20 22:15:00,5.91775,5.91828,5.9173,5.91828,10000000.0
2006-06-20 22:16:00,5.91826,5.91826,5.91719,5.91792,13000000.0
2006-06-20 22:17:00,5.91771,5.91923,5.91721,5.91805,20000000.0
2006-06-20 22:18:00,5.91768,5.91878,5.91731,5.91874,11000000.0
2006-06-20 22:19:00,5.91876,5.91876,5.91785,5.91831,15000000.0
2006-06-20 22:20:00,5.91793,5.91793,5.91732,5.91743,16000000.0
2006-06-20 22:21:00,5.91755,5.91867,5.91734,5.91741,12000000.0
2006-06-20 22:22:00,5.91755,5.91893,5.91755,5.9177,14000000.0
2006-06-20 22:23:00,5.91811,5.91876,5.91796,5.91804,11000000.0
2006-06-20 22:24:00,5.91826,5.91865,5.9174,5.9182,16000000.0
2006-06-20 22:25:00,5.91741,5.91809,5.91672,5.91809,14000000.0
2006-06-20 22:26:00,5.91813,5.91813,5.91724,5.91746,10000000.0
2006-06-20 22:27:00,5.91745,5.91811,5.91734,5.91811,14000000.0
2006-06-20 22:28:00,5.91804,5.91898,5.918,5.91868,12000000.0
2006-06-20 22:29:00,5.9188,5.91954,5.9188,5.91954,13000000.0
2006-06-20 22:30:00,5.91871,5.91871,5.91749,5.91867,8000000.0
2006-06-20 22:31:00,5.91905,5.91935,5.91892,5.91924,11000000.0
2006-06-20 22:32:00,5.91901,5.91901,5.91678,5.91724,20000000.0
2006-06-20 22:33:00,5.91738,5.91836,5.91557,5.91557,11000000.0
2006-06-20 22:34:00,5.91544,5.91756,5.91544,5.91756,10000000.0
2006-06-20 22:35:00,5.91791,5.91881,5.91769,5.91881,13000000.0
2006-06-20 22:36:00,5.91755,5.91823,5.91747,5.91759,9000000.0
2006-06-20 22:37:00,5.91781,5.91951,5.91765,5.91944,13000000.0
2006-06-20 22:38:00,5.91952,5.92021,5.9186,5.92021,9000000.0
2006-06-20 22:39:00,5.91972,5.91972,5.91823,5.91889,12000000.0
2006-06-20 22:40:00,5.91825,5.91836,5.9177,5.9177,9000000.0
2006-06-20 22:41:00,5.91773,5.91824,5.91716,5.91716,14000000.0
2006-06-20 22:42:00,5.91696,5.91876,5.91682,5.91876,13000000.0
2006-06-20 22:43:00,5.91889,5.91889,5.91768,5.9186,12000000.0
2006-06-20 22:44:00,5.91804,5.91833,5.91686,5.91833,15000000.0
2006-06-20 22:45:00,5.91781,5.91795,5.91657,5.91657,13000000.0
2006-06-20 22:46:00,5.91626,5.91766,5.91626,5.91682,14000000.0
2006-06-20 22:47:00,5.91734,5.91827,5.91642,5.91642,15000000.0
2006-06-20 22:48:00,5.91668,5.91763,5.91668,5.91725,13000000.0
2006-06-20 22:49:00,5.91636,5.91667,5.91555,5.91582,13000000.0
2006-06-20 22:50:00,5.91586,5.91792,5.91586,5.91761,15000000.0
2006-06-20 22:51:00,5.91808,5.91868,5.91755,5.91763,14000000.0
2006-06-20 22:52:00,5.91769,5.91859,5.91738,5.91738,9000000.0
2006-06-20 22:53:00,5.91745,5.91916,5.91745,5.91815,15000000.0
2006-06-20 22:54:00,5.91763,5.91925,5.91756,5.91766,17000000.0
2006-06-20 22:55:00,5.91748,5.91869,5.91748,5.91753,16000000.0
2006-06-20 22:56:00,5.9182,5.91911,5.91796,5.91796,13000000.0
2006-06-20 22:57:00,5.91855,5.91875,5.91802,5.91802,8000000.0
2006-06-20 22:58:00,5.91805,5.91979,5.91805,5.91938,8000000.0
2006-06-20 22:59:00,5.91948,5.92,5.91846,5.91949,19000000.0
2006-06-20 23:00:00,5.91973,5.92105,5.91897,5.92058,10000000.0
2006-06-20 23:01:00,5.9207,5.9207,5.91938,5.91938,7000000.0
2006-06-20 23:02:00,5.91936,5.92048,5.91933,5.91949,15000000.0
2006-06-20 23:03:00,5.91931,5.91983,5.91887,5.91905,17000000.0
2006-06-20 23:04:00,5.9197,5.92015,5.91916,5.91947,19000000.0
2006-06-20 23:05:00,5.9185,5.91882,5.91762,5.91845,9000000.0
2006-06-20 23:06:00,5.91844,5.91844,5.91666,5.91666,12000000.0
2006-06-20 23:07:00,5.91655,5.91838,5.91652,5.91808,14000000.0
2006-06-20 23:08:00,5.91798,5.9183,5.91718,5.91794,16000000.0
2006-06-20 23:09:00,5.91772,5.91809,5.91707,5.9176,9000000.0
2006-06-20 23:10:00,5.91764,5.91826,5.91676,5.91804,12000000.0
2006-06-20 23:11:00,5.91762,5.91805,5.91661,5.91742,14000000.0
2006-06-20 23:12:00,5.91746,5.91755,5.91586,5.91586,7000000.0
2006-06-20 23:13:00,5.91609,5.91791,5.91609,5.9177,14000000.0
2006-06-20 23:14:00,5.91745,5.9176,5.91648,5.91741,19000000.0
2006-06-20 23:15:00,5.91752,5.91755,5.91652,5.91654,13000000.0
2006-06-20 23:16:00,5.91622,5.91713,5.91593,5.91713,15000000.0
2006-06-20 23:17:00,5.91732,5.91732,5.91702,5.9173,11000000.0
2006-06-20 23:18:00,5.91705,5.91762,5.91691,5.91713,12000000.0
2006-06-20 23:19:00,5.91678,5.91704,5.91588,5.91653,14000000.0
2006-06-20 23:20:00,5.91636,5.91806,5.91636,5.91778,19000000.0
2006-06-20 23:21:00,5.91755,5.91817,5.9173,5.91755,7000000.0
2006-06-20 23:22:00,5.91743,5.91842,5.9167,5.91842,15000000.0
2006-06-20 23:23:00,5.91728,5.91842,5.91728,5.91842,11000000.0
2006-06-20 23:24:00,5.918,5.91842,5.91634,5.91634,14000000.0
2006-06-20 23:25:00,5.91636,5.91753,5.91636,5.91643,11000000.0
2006-06-20 23:26:00,5.91673,5.91764,5.91673,5.91691,14000000.0
2006-06-20 23:27:00,5.91636,5.91658,5.91631,5.91647,11000000.0
2006-06-20 23:28:00,5.91677,5.91809,5.91657,5.91686,12000000.0
2006-06-20 23:29:00,5.91689,5.91748,5.91593,5.91593,16000000.0
2006-06-20 23:30:00,5.91669,5.91694,5.91583,5.91605,20000000.0
2006-06-20 23:31:00,5.91582,5.91696,5.91565,5.91685,11000000.0
2006-06-20 23:32:00,5.91725,5.91734,5.9156,5.91726,16000000.0
2006-06-20 23:33:00,5.91639,5.91784,5.91638,5.91769,12000000.0
2006-06-20 23:34:00,5.91777,5.91777,5.91626,5.91626,13000000.0
2006-06-20 23:35:00,5.91685,5.91851,5.91685,5.91843,9000000.0
2006-06-20 23:36:00,5.91879,5.91884,5.91864,5.91872,9000000.0
2006-06-20 23:37:00,5.91867,5.91879,5.91853,5.91867,14000000.0
2006-06-20 23:38:00,5.91835,5.91835,5.91685,5.91697,13000000.0
2006-06-20 23:39:00,5.9163,5.91714,5.91581,5.91714,17000000.0
2006-06-20 23:40:00,5.91755,5.91769,5.91647,5.91679,12000000.0
2006-06-20 23:41:00,5.91665,5.91669,5.91644,5.9166,17000000.0
2006-06-20 23:42:00,5.91616,5.9173,5.91585,5.9173,22000000.0
2006-06-20 23:43:00,5.91703,5.91767,5.916,5.91681,15000000.0
2006-06-20 23:44:00,5.91686,5.91771,5.91625,5.91756,14000000.0
2006-06-20 23:45:00,5.91693,5.9173,5.9161,5.9173,20000000.0
2006-06-20 23:46:00,5.91781,5.91823,5.91663,5.91663,14000000.0
2006-06-20 23:47:00,5.91663,5.91762,5.91663,5.91762,10000000.0
2006-06-20 23:48:00,5.91784,5.91802,5.91633,5.9169,18000000.0
2006-06-20 23:49:00,5.9171,5.91761,5.91653,5.91653,14000000.0
2006-06-20 23:50:00,5.91679,5.91779,5.91632,5.91677,13000000.0
2006-06-20 23:51:00,5.91638,5.91802,5.91621,5.91749,8000000.0
2006-06-20 23:52:00,5.91778,5.91848,5.91743,5.91821,16000000.0
2006-06-20 23:53:00,5.91802,5.91802,5.9165,5.91689,18000000.0
2006-06-20 23:54:00,5.91677,5.9176,5.91626,5.91626,12000000.0
2006-06-20 23:55:00,5.91593,5.91771,5.91544,5.91682,19000000.0
2006-06-20 23:56:00,5.91695,5.91793,5.91675,5.91686,14000000.0
2006-06-20 23:57:00,5.91703,5.91802,5.91691,5.91693,16000000.0
2006-06-20 23:58:00,5.91647,5.91673,5.91646,5.91655,13000000.0
2006-06-20 23:59:00,5.91633,5.91772,5.91579,5.91616,14000000.0
2006-06-21 00:00:00,5.91596,5.9169,5.91566,5.91631,17000000.0
2006-06-21 00:01:00,5.9166,5.91784,5.91648,5.91784,12000000.0
2006-06-21 00:02:00,5.91797,5.91803,5.91778,5.91789,15000000.0
2006-06-21 00:03:00,5.91739,5.91739,5.91593,5.9162,14000000.0
2006-06-21 00:04:00,5.91612,5.91743,5.91584,5.91585,12000000.0
2006-06-21 00:05:00,5.91574,5.91636,5.91574,5.91625,12000000.0
2006-06-21 00:06:00,5.91628,5.9164,5.9161,5.91635,12000000.0
2006-06-21 00:07:00,5.91639,5.91639,5.91618,5.91618,11000000.0
2006-06-21 00:08:00,5.91614,5.91636,5.91605,5.91605,15000000.0
2006-06-21 00:09:00,5.91614,5.91739,5.91599,5.91657,12000000.0
2006-06-21 00:10:00,5.91623,5.91735,5.91551,5.91586,19000000.0
2006-06-21 00:11:00,5.91571,5.91615,5.91571,5.91578,8000000.0
2006-06-21 00:12:00,5.91596,5.91597,5.91576,5.91576,9000000.0
2006-06-21 00:13:00,5.91565,5.91594,5.91564,5.91571,13000000.0
2006-06-21 00:14:00,5.91587,5.91609,5.91585,5.91605,14000000.0
2006-06-21 00:15:00,5.91596,5.916,5.91572,5.91596,12000000.0
2006-06-21 00:16:00,5.91623,5.91735,5.91623,5.91735,12000000.0
2006-06-21 00:17:00,5.91683,5.91683,5.91522,5.91522,10000000.0
2006-06-21 00:18:00,5.91601,5.91682,5.91564,5.91599,19000000.0
2006-06-21 00:19:00,5.91609,5.9176,5.91606,5.91663,12000000.0
2006-06-21 00:20:00,5.91635,5.91681,5.9155,5.9155,11000000.0
2006-06-21 00:21:00,5.91597,5.91675,5.91525,5.91531,14000000.0
2006-06-21 00:22:00,5.91562,5.91674,5.91505,5.91563,13000000.0
2006-06-21 00:23:00,5.91524,5.91557,5.91523,5.91537,13000000.0
2006-06-21 00:24:00,5.91578,5.91607,5.91539,5.91573,9000000.0
2006-06-21 00:25:00,5.91542,5.91542,5.91471,5.91505,13000000.0
2006-06-21 00:26:00,5.91496,5.91602,5.91496,5.91506,14000000.0
2006-06-21 00:27:00,5.91561,5.91583,5.91473,5.91523,15000000.0
2006-06-21 00:28:00,5.91552,5.91632,5.91552,5.91569,7000000.0
2006-06-21 00:29:00,5.91612,5.9171,5.91596,5.9171,17000000.0
2006-06-21 00:30:00,5.91708,5.91708,5.91609,5.91609,9000000.0
2006-06-21 00:31:00,5.91562,5.91587,5.91476,5.9148,13000000.0
2006-06-21 00:32:00,5.91499,5.91562,5.91499,5.91509,8000000.0
2006-06-21 00:33:00,5.91513,5.91597,5.91471,5.91509,19000000.0
2006-06-21 00:34:00,5.91562,5.91609,5.91509,5.91539,15000000.0
2006-06-21 00:35:00,5.91523,5.91661,5.91523,5.916,12000000.0
2006-06-21 00:36:00,5.9154,5.91655,5.91479,5.91515,15000000.0
2006-06-21 00:37:00,5.91481,5.91499,5.91475,5.91495,15000000.0
2006-06-21 00:38:00,5.91538,5.91669,5.91538,5.91643,18000000.0
2006-06-21 00:39:00,5.91629,5.91654,5.91523,5.9156,20000000.0
2006-06-21 00:40:00,5.91581,5.91581,5.91477,5.91477,10000000.0
2006-06-21 00:41:00,5.9147,5.91499,5.91465,5.91499,9000000.0
2006-06-21 00:42:00,5.91496,5.91498,5.91479,5.91491,16000000.0
2006-06-21 00:43:00,5.91488,5.91502,5.91477,5.91477,16000000.0
2006-06-21 00:44:00,5.91496,5.91642,5.91496,5.91561,10000000.0
2006-06-21 00:45:00,5.91575,5.91627,5.9151,5.91548,16000000.0
2006-06-21 00:46:00,5.91527,5.91538,5.9151,5.91527,12000000.0
2006-06-21 00:47:00,5.9153,5.91537,5.91518,5.91537,8000000.0
2006-06-21 00:48:00,5.91548,5.91629,5.91475,5.91508,16000000.0
2006-06-21 00:49:00,5.91501,5.91566,5.9149,5.9153,11000000.0
2006-06-21 00:50:00,5.91542,5.91572,5.91491,5.91493,9000000.0
2006-06-21 00:51:00,5.91523,5.91608,5.91507,5.91608,9000000.0
2006-06-21 00:52:00,5.91573,5.91573,5.9148,5.9148,18000000.0
2006-06-21 00:53:00,5.91485,5.91524,5.91408,5.91408,12000000.0
2006-06-21 00:54:00,5.91447,5.91601,5.91433,5.91539,12000000.0
2006-06-21 00:55:00,5.91502,5.91572,5.91449,5.91572,11000000.0
2006-06-21 00:56:00,5.91567,5.91567,5.91436,5.91459,14000000.0
2006-06-21 00:57:00,5.91445,5.91519,5.91445,5.91519,15000000.0
2006-06-21 00:58:00,5.91536,5.91542,5.91514,5.91523,9000000.0
2006-06-21 00:59:00,5.91527,5.91527,5.91389,5.9144,17000000.0
2006-06-21 01:00:00,5.91449,5.91487,5.91416,5.91423,12000000.0
2006-06-21 01:01:00,5.91466,5.9161,5.9145,5.91497,15000000.0
2006-06-21 01:02:00,5.9165,5.9165,5.91385,5.91385,10000000.0
2006-06-21 01:03:00,5.91564,5.91564,5.91399,5.91441,13000000.0
2006-06-21 01:04:00,5.91451,5.91476,5.91435,5.91452,13000000.0
2006-06-21 01:05:00,5.91592,5.91592,5.91432,5.91432,13000000.0
2006-06-21 01:06:00,5.91408,5.91448,5.91301,5.91408,12000000.0
2006-06-21 01:07:00,5.91374,5.91411,5.91277,5.91403,13000000.0
2006-06-21 01:08:00,5.91409,5.91485,5.91374,5.91421,15000000.0
2006-06-21 01:09:00,5.91404,5.9148,5.9137,5.9137,17000000.0
2006-06-21 01:10:00,5.91401,5.91402,5.91272,5.91374,10000000.0
2006-06-21 01:11:00,5.91366,5.91366,5.91255,5.91336,11000000.0
2006-06-21 01:12:00,5.91329,5.91369,5.91251,5.91369,10000000.0
2006-06-21 01:13:00,5.91325,5.91384,5.91238,5.9138,11000000.0
2006-06-21 01:14:00,5.91225,5.91302,5.91155,5.91249,13000000.0
2006-06-21 01:15:00,5.91243,5.913,5.9117,5.91194,9000000.0
2006-06-21 01:16:00,5.91168,5.91256,5.91162,5.91205,12000000.0
2006-06-21 01:17:00,5.91165,5.91262,5.9114,5.91151,11000000.0
2006-06-21 01:18:00,5.91139,5.91279,5.91121,5.91233,12000000.0
2006-06-21 01:19:00,5.9124,5.91262,5.91117,5.9124,19000000.0
2006-06-21 01:20:00,5.91123,5.91162,5.91043,5.91059,11000000.0
2006-06-21 01:21:00,5.91092,5.91173,5.91024,5.91173,12000000.0
2006-06-21 01:22:00,5.91175,5.91175,5.91057,5.91077,9000000.0
2006-06-21 01:23:00,5.91067,5.91157,5.91043,5.91101,13000000.0
2006-06-21 01:24:00,5.91113,5.9119,5.91075,5.91084,14000000.0
2006-06-21 01:25:00,5.91106,5.91166,5.9108,5.91084,11000000.0
2006-06-21 01:26:00,5.91048,5.91137,5.91048,5.91107,10000000.0
2006-06-21 01:27:00,5.91094,5.91194,5.91072,5.91175,17000000.0
2006-06-21 01:28:00,5.91006,5.91177,5.91006,5.91169,13000000.0
2006-06-21 01:29:00,5.91144,5.91213,5.91039,5.9118,19000000.0
2006-06-21 01:30:00,5.91036,5.91129,5.90969,5.90974,15000000.0
2006-06-21 01:31:00,5.91033,5.91058,5.90893,5.90994,15000000.0
2006-06-21 01:32:00,5.90935,5.91064,5.90895,5.91001,12000000.0
2006-06-21 01:33:00,5.90956,5.91087,5.90952,5.91017,8000000.0
2006-06-21 01:34:00,5.91024,5.91147,5.90964,5.91147,18000000.0
2006-06-21 01:35:00,5.91017,5.91095,5.90977,5.90998,12000000.0
2006-06-21 01:36:00,5.9099,5.91027,5.90887,5.91027,16000000.0
2006-06-21 01:37:00,5.90984,5.91089,5.90951,5.91063,15000000.0
2006-06-21 01:38:00,5.91046,5.91107,5.90941,5.91055,18000000.0
2006-06-21 01:39:00,5.91044,5.91155,5.91012,5.91012,10000000.0
2006-06-21 01:40:00,5.91109,5.91149,5.91039,5.91039,11000000.0
2006-06-21 01:41:00,5.91048,5.91246,5.91048,5.91246,16000000.0
2006-06-21 01:42:00,5.91225,5.91225,5.9099,5.9099,14000000.0
2006-06-21 01:43:00,5.91006,5.91179,5.91006,5.91107,16000000.0
2006-06-21 01:44:00,5.91131,5.91197,5.91074,5.91108,15000000.0
2006-06-21 01:45:00,5.91083,5.91085,5.90995,5.91064,16000000.0
2006-06-21 01:46:00,5.91194,5.91194,5.91024,5.91175,9000000.0
2006-06-21 01:47:00,5.91048,5.91086,5.90937,5.90937,17000000.0
2006-06-21 01:48:00,5.90971,5.91163,5.90971,5.91047,16000000.0
2006-06-21 01:49:00,5.91118,5.91163,5.90991,5.91017,10000000.0
2006-06-21 01:50:00,5.91028,5.91098,5.90959,5.91098,11000000.0
2006-06-21 01:51:00,5.9116,5.91171,5.91148,5.91166,12000000.0
2006-06-21 01:52:00,5.91101,5.91101,5.90901,5.90952,12000000.0
2006-06-21 01:53:00,5.90975,5.91081,5.90928,5.90987,18000000.0
2006-06-21 01:54:00,5.90961,5.91084,5.90905,5.90978,14000000.0
2006-06-21 01:55:00,5.90946,5.91031,5.90916,5.91016,18000000.0
2006-06-21 01:56:00,5.91094,5.91094,5.90798,5.9083,8000000.0
2006-06-21 01:57:00,5.90861,5.90994,5.90861,5.90922,13000000.0
2006-06-21 01:58:00,5.90981,5.91064,5.90947,5.91029,11000000.0
2006-06-21 01:59:00,5.90905,5.91063,5.90905,5.91023,11000000.0
2006-06-21 02:00:00,5.91037,5.9112,5.90893,5.91068,16000000.0
2006-06-21 02:01:00,5.9101,5.913,5.9101,5.91262,21000000.0
2006-06-21 02:02:00,5.91237,5.91305,5.91117,5.91117,10000000.0
2006-06-21 02:03:00,5.91143,5.91304,5.91143,5.9122,8000000.0
2006-06-21 02:04:00,5.91251,5.91334,5.91144,5.91334,14000000.0
2006-06-21 02:05:00,5.91333,5.91333,5.9115,5.91185,14000000.0
2006-06-21 02:06:00,5.91331,5.91363,5.91239,5.9125,15000000.0
2006-06-21 02:07:00,5.9123,5.9123,5.90998,5.90998,10000000.0
2006-06-21 02:08:00,5.91055,5.91224,5.91055,5.91224,16000000.0
2006-06-21 02:09:00,5.91203,5.91213,5.91109,5.91109,18000000.0
2006-06-21 02:10:00,5.91091,5.91258,5.91091,5.91126,16000000.0
2006-06-21 02:11:00,5.91235,5.91273,5.91064,5.91064,14000000.0
2006-06-21 02:12:00,5.91124,5.91277,5.91124,5.91277,10000000.0
2006-06-21 02:13:00,5.91295,5.91329,5.91158,5.91216,15000000.0
2006-06-21 02:14:00,5.91157,5.9117,5.91132,5.91137,19000000.0
2006-06-21 02:15:00,5.91225,5.91236,5.91127,5.91151,12000000.0
2006-06-21 02:16:00,5.91116,5.91257,5.91116,5.91162,18000000.0
2006-06-21 02:17:00,5.91133,5.91194,5.91032,5.91032,14000000.0
2006-06-21 02:18:00,5.91106,5.91195,5.91002,5.91002,12000000.0
2006-06-21 02:19:00,5.90962,5.91083,5.90962,5.90999,14000000.0
2006-06-21 02:20:00,5.91059,5.91198,5.91051,5.91051,13000000.0
2006-06-21 02:21:00,5.91031,5.91121,5.90943,5.90943,15000000.0
2006-06-21 02:22:00,5.90967,5.91053,5.90967,5.91053,13000000.0
2006-06-21 02:23:00,5.9112,5.91222,5.91074,5.91074,16000000.0
2006-06-21 02:24:00,5.9104,5.91052,5.90947,5.90947,17000000.0
2006-06-21 02:25:00,5.90978,5.9117,5.90978,5.91113,10000000.0
2006-06-21 02:26:00,5.91078,5.91176,5.91007,5.91058,13000000.0
2006-06-21 02:27:00,5.91097,5.91097,5.90974,5.90982,7000000.0
2006-06-21 02:28:00,5.91034,5.91174,5.91007,5.91174,9000000.0
2006-06-21 02:29:00,5.91197,5.91197,5.91051,5.91165,20000000.0
2006-06-21 02:30:00,5.91239,5.91273,5.91166,5.91183,11000000.0
2006-06-21 02:31:00,5.91162,5.91223,5.91089,5.91147,9000000.0
2006-06-21 02:32:00,5.9106,5.91246,5.9106,5.91217,13000000.0
2006-06-21 02:33:00,5.91183,5.91226,5.91106,5.91106,14000000.0
2006-06-21 02:34:00,5.91104,5.91234,5.90988,5.91234,17000000.0
2006-06-21 02:35:00,5.91157,5.91271,5.91098,5.91098,15000000.0
2006-06-21 02:36:00,5.91236,5.91299,5.91182,5.91194,14000000.0
2006-06-21 02:37:00,5.91239,5.9141,5.91239,5.9141,13000000.0
2006-06-21 02:38:00,5.91369,5.91369,5.91217,5.91308,14000000.0
2006-06-21 02:39:00,5.91241,5.91253,5.91129,5.91129,15000000.0
2006-06-21 02:40:00,5.91154,5.91345,5.91101,5.91101,12000000.0
2006-06-21 02:41:00,5.91104,5.91262,5.91104,5.91262,13000000.0
2006-06-21 02:42:00,5.913,5.913,5.91155,5.91169,16000000.0
2006-06-21 02:43:00,5.91181,5.91319,5.91107,5.91138,18000000.0
2006-06-21 02:44:00,5.91217,5.91318,5.91186,5.91318,10000000.0
2006-06-21 02:45:00,5.91316,5.91316,5.91152,5.91195,14000000.0
2006-06-21 02:46:00,5.91194,5.91201,5.91039,5.9116,18000000.0
2006-06-21 02:47:00,5.91187,5.91283,5.91079,5.9125,17000000.0
2006-06-21 02:48:00,5.9124,5.9124,5.91107,5.91107,7000000.0
2006-06-21 02:49:00,5.9113,5.91243,5.9113,5.91242,13000000.0
2006-06-21 02:50:00,5.91276,5.9132,5.91267,5.9132,14000000.0
2006-06-21 02:51:00,5.91246,5.91258,5.91052,5.91167,15000000.0
2006-06-21 02:52:00,5.91153,5.91215,5.91047,5.91154,15000000.0
2006-06-21 02:53:00,5.91151,5.9118,5.91041,5.91041,9000000.0
2006-06-21 02:54:00,5.91016,5.91207,5.91016,5.91207,13000000.0
2006-06-21 02:55:00,5.91202,5.91245,5.91061,5.91245,11000000.0
2006-06-21 02:56:00,5.91102,5.9115,5.90976,5.90976,18000000.0
2006-06-21 02:57:00,5.91044,5.91196,5.91032,5.91196,13000000.0
2006-06-21 02:58:00,5.9124,5.9124,5.91135,5.91135,9000000.0
2006-06-21 02:59:00,5.91069,5.91211,5.91016,5.91211,14000000.0
2006-06-21 03:00:00,5.91182,5.91182,5.91023,5.9108,11000000.0
2006-06-21 03:01:00,5.91046,5.91214,5.91004,5.91074,11000000.0
2006-06-21 03:02:00,5.90999,5.91171,5.90946,5.91044,11000000.0
2006-06-21 03:03:00,5.91072,5.91107,5.90945,5.9109,23000000.0
2006-06-21 03:04:00,5.91036,5.91125,5.91006,5.91093,11000000.0
2006-06-21 03:05:00,5.90989,5.91202,5.90987,5.90987,17000000.0
2006-06-21 03:06:00,5.90992,5.91245,5.90992,5.91245,9000000.0
2006-06-21 03:07:00,5.91059,5.91232,5.91007,5.91232,15000000.0
2006-06-21 03:08:00,5.91284,5.91284,5.91259,5.91283,12000000.0
2006-06-21 03:09:00,5.9121,5.91287,5.91113,5.91138,15000000.0
2006-06-21 03:10:00,5.91155,5.91211,5.91069,5.91147,19000000.0
2006-06-21 03:11:00,5.91131,5.91217,5.91049,5.91193,15000000.0
2006-06-21 03:12:00,5.91148,5.91215,5.91032,5.91189,18000000.0
2006-06-21 03:13:00,5.91128,5.91128,5.90992,5.91044,18000000.0
2006-06-21 03:14:00,5.91032,5.91107,5.91001,5.91001,10000000.0
2006-06-21 03:15:00,5.90937,5.91161,5.90937,5.91135,7000000.0
2006-06-21 03:16:00,5.91079,5.9115,5.90962,5.90962,8000000.0
2006-06-21 03:17:00,5.9092,5.90983,5.9092,5.90965,10000000.0
2006-06-21 03:18:00,5.9101,5.91049,5.90896,5.90947,15000000.0
2006-06-21 03:19:00,5.90948,5.90973,5.90775,5.90828,10000000.0
2006-06-21 03:20:00,5.90789,5.90881,5.90682,5.90774,16000000.0
2006-06-21 03:21:00,5.90812,5.90826,5.90727,5.90797,11000000.0
2006-06-21 03:22:00,5.90833,5.90877,5.90669,5.90877,10000000.0
2006-06-21 03:23:00,5.90906,5.90906,5.90737,5.90781,12000000.0
2006-06-21 03:24:00,5.90752,5.90921,5.90752,5.90911,13000000.0
2006-06-21 03:25:00,5.90955,5.90955,5.90816,5.90842,11000000.0
2006-06-21 03:26:00,5.90749,5.90823,5.90697,5.90705,13000000.0
2006-06-21 03:27:00,5.90736,5.90756,5.90653,5.90696,14000000.0
2006-06-21 03:28:00,5.90664,5.90786,5.90615,5.90771,18000000.0
2006-06-21 03:29:00,5.90681,5.90879,5.90675,5.90675,15000000.0
2006-06-21 03:30:00,5.90704,5.90817,5.90675,5.90675,10000000.0
2006-06-21 03:31:00,5.90781,5.90781,5.90609,5.90733,13000000.0
2006-06-21 03:32:00,5.90573,5.9074,5.90573,5.90622,16000000.0
2006-06-21 03:33:00,5.90546,5.90642,5.90523,5.90523,13000000.0
2006-06-21 03:34:00,5.90518,5.90543,5.90425,5.905,16000000.0
2006-06-21 03:35:00,5.90584,5.90584,5.90405,5.90433,10000000.0
2006-06-21 03:36:00,5.90401,5.90425,5.90312,5.90396,11000000.0
2006-06-21 03:37:00,5.90296,5.90417,5.90296,5.90328,13000000.0
2006-06-21 03:38:00,5.90313,5.90454,5.90273,5.90273,13000000.0
2006-06-21 03:39:00,5.90403,5.90495,5.90361,5.90458,13000000.0
2006-06-21 03:40:00,5.90484,5.90494,5.90282,5.90359,12000000.0
2006-06-21 03:41:00,5.9038,5.90395,5.90279,5.90328,16000000.0
2006-06-21 03:42:00,5.90431,5.90431,5.90329,5.90375,21000000.0
2006-06-21 03:43:00,5.90391,5.90391,5.9019,5.90291,18000000.0
2006-06-21 03:44:00,5.90285,5.90293,5.90177,5.90281,15000000.0
2006-06-21 03:45:00,5.90247,5.90304,5.90161,5.90304,9000000.0
2006-06-21 03:46:00,5.90349,5.90416,5.90259,5.90367,8000000.0
2006-06-21 03:47:00,5.90313,5.9041,5.9028,5.90339,11000000.0
2006-06-21 03:48:00,5.90311,5.90311,5.90218,5.90218,9000000.0
2006-06-21 03:49:00,5.9029,5.90301,5.90184,5.90184,16000000.0
2006-06-21 03:50:00,5.9015,5.90304,5.9015,5.90222,19000000.0
2006-06-21 03:51:00,5.90246,5.90302,5.90237,5.90237,9000000.0
2006-06-21 03:52:00,5.90266,5.9035,5.90201,5.90301,19000000.0
2006-06-21 03:53:00,5.90332,5.90376,5.90312,5.90326,10000000.0
2006-06-21 03:54:00,5.9037,5.90469,5.90323,5.90371,17000000.0
2006-06-21 03:55:00,5.9037,5.90518,5.9037,5.90457,16000000.0
2006-06-21 03:56:00,5.9043,5.9043,5.90324,5.90369,7000000.0
2006-06-21 03:57:00,5.90399,5.90399,5.90146,5.90146,11000000.0
2006-06-21 03:58:00,5.90228,5.90364,5.90192,5.9029,12000000.0
2006-06-21 03:59:00,5.90299,5.9043,5.90277,5.90357,17000000.0
2006-06-21 04:00:00,5.90358,5.90435,5.90277,5.90277,12000000.0
2006-06-21 04:01:00,5.90241,5.90363,5.90153,5.90153,16000000.0
2006-06-21 04:02:00,5.90173,5.90343,5.90173,5.90187,14000000.0
2006-06-21 04:03:00,5.90208,5.90275,5.90208,5.90244,12000000.0
2006-06-21 04:04:00,5.90187,5.90275,5.90114,5.90224,16000000.0
2006-06-21 04:05:00,5.90177,5.90177,5.89897,5.89928,13000000.0
2006-06-21 04:06:00,5.89946,5.90125,5.89946,5.90125,16000000.0
2006-06-21 04:07:00,5.90085,5.90096,5.89923,5.89923,13000000.0
2006-06-21 04:08:00,5.89921,5.89971,5.89795,5.89825,14000000.0
2006-06-21 04:09:00,5.89995,5.90043,5.89879,5.89942,10000000.0
2006-06-21 04:10:00,5.90087,5.90209,5.90006,5.90164,12000000.0
2006-06-21 04:11:00,5.90133,5.90143,5.89944,5.89944,14000000.0
2006-06-21 04:12:00,5.89911,5.89999,5.89906,5.89967,19000000.0
2006-06-21 04:13:00,5.89985,5.89985,5.89858,5.89953,20000000.0
2006-06-21 04:14:00,5.9001,5.90034,5.89861,5.89861,12000000.0
2006-06-21 04:15:00,5.89918,5.89969,5.89825,5.89909,8000000.0
2006-06-21 04:16:00,5.89958,5.90016,5.89854,5.90016,13000000.0
2006-06-21 04:17:00,5.89933,5.89974,5.8981,5.89864,15000000.0
2006-06-21 04:18:00,5.89858,5.8988,5.89747,5.89783,9000000.0
2006-06-21 04:19:00,5.89857,5.89857,5.89628,5.89641,12000000.0
2006-06-21 04:20:00,5.89705,5.89754,5.89625,5.89625,9000000.0
2006-06-21 04:21:00,5.89664,5.8976,5.89562,5.89722,17000000.0
2006-06-21 04:22:00,5.89793,5.89813,5.89676,5.89744,14000000.0
2006-06-21 04:23:00,5.89792,5.89848,5.89772,5.89785,10000000.0
2006-06-21 04:24:00,5.89768,5.89895,5.89727,5.89801,12000000.0
2006-06-21 04:25:00,5.8976,5.89945,5.89701,5.89945,10000000.0
2006-06-21 04:26:00,5.89924,5.90042,5.89846,5.90042,7000000.0
2006-06-21 04:27:00,5.89867,5.9005,5.89822,5.90029,15000000.0
2006-06-21 04:28:00,5.89996,5.90033,5.89944,5.89957,7000000.0
2006-06-21 04:29:00,5.89949,5.90023,5.8985,5.8987,14000000.0
2006-06-21 04:30:00,5.89838,5.89928,5.89838,5.89843,11000000.0
2006-06-21 04:31:00,5.89796,5.89796,5.89729,5.89729,15000000.0
2006-06-21 04:32:00,5.89753,5.89931,5.89745,5.89928,17000000.0
2006-06-21 04:33:00,5.89895,5.89895,5.89654,5.89781,14000000.0
2006-06-21 04:34:00,5.89728,5.89912,5.89689,5.89819,9000000.0
2006-06-21 04:35:00,5.8987,5.89943,5.89779,5.89779,12000000.0
2006-06-21 04:36:00,5.89753,5.89896,5.89679,5.89841,12000000.0
2006-06-21 04:37:00,5.89796,5.89888,5.8972,5.89801,12000000.0
2006-06-21 04:38:00,5.89868,5.89913,5.89751,5.89784,11000000.0
2006-06-21 04:39:00,5.89912,5.90047,5.89813,5.89888,17000000.0
2006-06-21 04:40:00,5.89898,5.89953,5.89838,5.8989,9000000.0
2006-06-21 04:41:00,5.90001,5.90001,5.89892,5.8993,10000000.0
2006-06-21 04:42:00,5.89839,5.89964,5.89838,5.89917,8000000.0
2006-06-21 04:43:00,5.89898,5.89975,5.89807,5.89834,18000000.0
2006-06-21 04:44:00,5.89862,5.89934,5.89807,5.89862,9000000.0
2006-06-21 04:45:00,5.89894,5.89925,5.89802,5.89815,9000000.0
2006-06-21 04:46:00,5.89889,5.90046,5.89847,5.89847,16000000.0
2006-06-21 04:47:00,5.89859,5.89938,5.89787,5.89887,12000000.0
2006-06-21 04:48:00,5.89952,5.89952,5.89822,5.89857,10000000.0
2006-06-21 04:49:00,5.89822,5.89871,5.89694,5.89789,16000000.0
2006-06-21 04:50:00,5.89726,5.89847,5.89725,5.8979,16000000.0
2006-06-21 04:51:00,5.89865,5.89866,5.89655,5.89669,20000000.0
2006-06-21 04:52:00,5.89698,5.89765,5.8966,5.89724,13000000.0
2006-06-21 04:53:00,5.89826,5.8985,5.89631,5.89836,11000000.0
2006-06-21 04:54:00,5.89887,5.89972,5.8981,5.89925,11000000.0
2006-06-21 04:55:00,5.89905,5.90009,5.8984,5.89952,12000000.0
2006-06-21 04:56:00,5.89939,5.90016,5.89847,5.90016,16000000.0
2006-06-21 04:57:00,5.89969,5.89978,5.89824,5.89828,7000000.0
2006-06-21 04:58:00,5.89885,5.90028,5.89885,5.89945,13000000.0
2006-06-21 04:59:00,5.89904,5.89904,5.89762,5.8982,17000000.0
2006-06-21 05:00:00,5.89942,5.8995,5.89751,5.89766,10000000.0
2006-06-21 05:01:00,5.89796,5.89834,5.89703,5.89731,13000000.0
2006-06-21 05:02:00,5.89715,5.89799,5.89573,5.89665,18000000.0
2006-06-21 05:03:00,5.896,5.89647,5.89506,5.89542,9000000.0
2006-06-21 05:04:00,5.89587,5.89648,5.89519,5.89567,12000000.0
2006-06-21 05:05:00,5.89532,5.8965,5.89511,5.89558,10000000.0
2006-06-21 05:06:00,5.89559,5.89691,5.89559,5.89681,20000000.0
2006-06-21 05:07:00,5.89547,5.89754,5.89547,5.89689,10000000.0
2006-06-21 05:08:00,5.89747,5.89885,5.89747,5.89885,17000000.0
2006-06-21 05:09:00,5.89837,5.89931,5.89742,5.89742,15000000.0
2006-06-21 05:10:00,5.89746,5.89809,5.89638,5.89663,10000000.0
2006-06-21 05:11:00,5.89751,5.89801,5.89581,5.89581,16000000.0
2006-06-21 05:12:00,5.89694,5.89694,5.89614,5.8963,7000000.0
2006-06-21 05:13:00,5.89652,5.89772,5.89643,5.89668,12000000.0
2006-06-21 05:14:00,5.89804,5.90023,5.89714,5.89956,14000000.0
2006-06-21 05:15:00,5.89931,5.9007,5.89931,5.90054,16000000.0
2006-06-21 05:16:00,5.90027,5.90086,5.89975,5.90024,15000000.0
2006-06-21 05:17:00,5.89999,5.89999,5.89886,5.89914,10000000.0
2006-06-21 05:18:00,5.89917,5.90082,5.89905,5.89967,13000000.0
2006-06-21 05:19:00,5.90041,5.90208,5.90041,5.90083,13000000.0
2006-06-21 05:20:00,5.9022,5.9022,5.90046,5.90048,20000000.0
2006-06-21 05:21:00,5.89991,5.90051,5.89923,5.8997,9000000.0
2006-06-21 05:22:00,5.89958,5.89958,5.8976,5.89839,17000000.0
2006-06-21 05:23:00,5.898,5.89889,5.89758,5.89781,14000000.0
2006-06-21 05:24:00,5.89828,5.89946,5.89795,5.89795,19000000.0
2006-06-21 05:25:00,5.89792,5.89866,5.89754,5.89805,13000000.0
2006-06-21 05:26:00,5.89783,5.89895,5.89771,5.89771,13000000.0
2006-06-21 05:27:00,5.89757,5.8982,5.89757,5.89781,13000000.0
2006-06-21 05:28:00,5.89818,5.89926,5.89812,5.89926,10000000.0
2006-06-21 05:29:00,5.89972,5.9001,5.89834,5.89892,17000000.0
2006-06-21 05:30:00,5.89901,5.90011,5.89853,5.89888,21000000.0
2006-06-21 05:31:00,5.89958,5.89981,5.89867,5.89867,13000000.0
2006-06-21 05:32:00,5.89881,5.89979,5.89853,5.89979,16000000.0
2006-06-21 05:33:00,5.89915,5.90033,5.89845,5.8992,13000000.0
2006-06-21 05:34:00,5.89903,5.89954,5.89862,5.8993,13000000.0
2006-06-21 05:35:00,5.89902,5.9004,5.89866,5.8993,14000000.0
2006-06-21 05:36:00,5.899,5.9002,5.89873,5.89943,18000000.0
2006-06-21 05:37:00,5.89923,5.90048,5.89867,5.89955,12000000.0
2006-06-21 05:38:00,5.89947,5.9001,5.89883,5.89883,13000000.0
2006-06-21 05:39:00,5.89896,5.901,5.89896,5.89997,21000000.0
2006-06-21 05:40:00,5.90021,5.90052,5.89869,5.90052,14000000.0
2006-06-21 05:41:00,5.89995,5.90076,5.89978,5.90031,13000000.0
2006-06-21 05:42:00,5.90042,5.90057,5.89955,5.89955,8000000.0
2006-06-21 05:43:00,5.89913,5.89947,5.89788,5.89898,13000000.0
2006-06-21 05:44:00,5.89861,5.89891,5.89735,5.89857,13000000.0
2006-06-21 05:45:00,5.89795,5.8989,5.89667,5.89667,24000000.0
2006-06-21 05:46:00,5.89706,5.89979,5.89706,5.89929,14000000.0
2006-06-21 05:47:00,5.89974,5.90018,5.8986,5.89945,11000000.0
2006-06-21 05:48:00,5.89997,5.9001,5.89875,5.89947,18000000.0
2006-06-21 05:49:00,5.89862,5.89928,5.8983,5.89877,10000000.0
2006-06-21 05:50:00,5.89925,5.89965,5.89803,5.89803,10000000.0
2006-06-21 05:51:00,5.89873,5.89963,5.89873,5.89949,11000000.0
2006-06-21 05:52:00,5.89808,5.89867,5.89753,5.89756,19000000.0
2006-06-21 05:53:00,5.89756,5.89886,5.89756,5.89886,15000000.0
2006-06-21 05:54:00,5.89929,5.89987,5.89929,5.89987,7000000.0
2006-06-21 05:55:00,5.90005,5.90005,5.89893,5.89893,12000000.0
2006-06-21 05:56:00,5.89895,5.89994,5.89832,5.8997,16000000.0
2006-06-21 05:57:00,5.89968,5.89998,5.89881,5.89881,11000000.0
2006-06-21 05:58:00,5.89909,5.90175,5.89909,5.90142,22000000.0
2006-06-21 05:59:00,5.90069,5.90103,5.89944,5.90054,9000000.0
2006-06-21 06:00:00,5.90169,5.90169,5.90022,5.90079,17000000.0
2006-06-21 06:01:00,5.90116,5.90182,5.90021,5.90123,18000000.0
2006-06-21 06:02:00,5.90152,5.90152,5.89989,5.90027,18000000.0
2006-06-21 06:03:00,5.90059,5.90125,5.89971,5.90094,16000000.0
2006-06-21 06:04:00,5.90156,5.90156,5.89915,5.89925,8000000.0
2006-06-21 06:05:00,5.89945,5.89945,5.89797,5.89851,10000000.0
2006-06-21 06:06:00,5.89845,5.89979,5.89798,5.89798,27000000.0
2006-06-21 06:07:00,5.89777,5.89884,5.89731,5.89773,17000000.0
2006-06-21 06:08:00,5.89802,5.89952,5.89802,5.89835,14000000.0
2006-06-21 06:09:00,5.89863,5.89902,5.89785,5.89886,13000000.0
2006-06-21 06:10:00,5.89851,5.89855,5.89724,5.89791,14000000.0
2006-06-21 06:11:00,5.89779,5.89779,5.89699,5.89699,16000000.0
2006-06-21 06:12:00,5.89673,5.89774,5.89637,5.89678,17000000.0
2006-06-21 06:13:00,5.89639,5.89813,5.89639,5.89689,14000000.0
2006-06-21 06:14:00,5.89662,5.89811,5.89662,5.89731,12000000.0
2006-06-21 06:15:00,5.89753,5.89793,5.89659,5.89699,13000000.0
2006-06-21 06:16:00,5.89708,5.8977,5.89588,5.89707,14000000.0
2006-06-21 06:17:00,5.89714,5.89816,5.89709,5.89737,11000000.0
2006-06-21 06:18:00,5.89859,5.89859,5.89619,5.89619,12000000.0
2006-06-21 06:19:00,5.89616,5.89692,5.89562,5.89628,19000000.0
2006-06-21 06:20:00,5.89664,5.89743,5.89646,5.89655,11000000.0
2006-06-21 06:21:00,5.89692,5.89704,5.89542,5.89549,9000000.0
2006-06-21 06:22:00,5.8967,5.89762,5.89649,5.89672,22000000.0
2006-06-21 06:23:00,5.89741,5.89777,5.89642,5.89642,18000000.0
2006-06-21 06:24:00,5.8967,5.89851,5.8967,5.89851,8000000.0
2006-06-21 06:25:00,5.89865,5.89896,5.89787,5.89887,9000000.0
2006-06-21 06:26:00,5.89913,5.90026,5.89859,5.89899,13000000.0
2006-06-21 06:27:00,5.89927,5.8995,5.89788,5.89788,15000000.0
2006-06-21 06:28:00,5.89756,5.89883,5.89752,5.89812,18000000.0
2006-06-21 06:29:00,5.8973,5.89843,5.89728,5.89791,16000000.0
2006-06-21 06:30:00,5.8979,5.89794,5.89696,5.89721,10000000.0
2006-06-21 06:31:00,5.89725,5.89827,5.89699,5.89717,13000000.0
2006-06-21 06:32:00,5.89775,5.89845,5.89723,5.89783,10000000.0
2006-06-21 06:33:00,5.89804,5.89842,5.89712,5.8974,10000000.0
2006-06-21 06:34:00,5.89781,5.89865,5.89738,5.89747,15000000.0
2006-06-21 06:35:00,5.89697,5.89844,5.89697,5.89723,13000000.0
2006-06-21 06:36:00,5.89658,5.89782,5.89625,5.89694,23000000.0
2006-06-21 06:37:00,5.89742,5.89742,5.8957,5.8957,11000000.0
2006-06-21 06:38:00,5.89582,5.89698,5.89554,5.89554,17000000.0
2006-06-21 06:39:00,5.89739,5.89742,5.89552,5.89552,8000000.0
2006-06-21 06:40:00,5.89681,5.89731,5.89546,5.8958,15000000.0
2006-06-21 06:41:00,5.89704,5.89734,5.89617,5.89618,15000000.0
2006-06-21 06:42:00,5.8968,5.89791,5.8968,5.89764,16000000.0
2006-06-21 06:43:00,5.89746,5.89802,5.89637,5.89637,12000000.0
2006-06-21 06:44:00,5.89663,5.8985,5.89663,5.89716,13000000.0
2006-06-21 06:45:00,5.89685,5.89703,5.89661,5.89661,14000000.0
2006-06-21 06:46:00,5.89673,5.89673,5.89652,5.89654,12000000.0
2006-06-21 06:47:00,5.89703,5.89791,5.89703,5.89729,11000000.0
2006-06-21 06:48:00,5.89756,5.89848,5.89743,5.89812,15000000.0
2006-06-21 06:49:00,5.89768,5.89871,5.89756,5.89857,17000000.0
2006-06-21 06:50:00,5.89859,5.89879,5.89704,5.89704,13000000.0
2006-06-21 06:51:00,5.89696,5.89869,5.89696,5.89726,8000000.0
2006-06-21 06:52:00,5.89701,5.89836,5.89701,5.89746,14000000.0
2006-06-21 06:53:00,5.89802,5.89873,5.89723,5.89873,13000000.0
2006-06-21 06:54:00,5.89723,5.89775,5.8965,5.89701,8000000.0
2006-06-21 06:55:00,5.89542,5.89699,5.89542,5.89695,10000000.0
2006-06-21 06:56:00,5.897,5.89725,5.89625,5.89657,11000000.0
2006-06-21 06:57:00,5.89638,5.89804,5.89638,5.89682,17000000.0
2006-06-21 06:58:00,5.89699,5.89811,5.89634,5.89692,12000000.0
2006-06-21 06:59:00,5.89721,5.89792,5.89707,5.89715,14000000.0
2006-06-21 07:00:00,5.89662,5.8976,5.89587,5.89757,11000000.0
2006-06-21 07:01:00,5.89683,5.89744,5.89644,5.89744,10000000.0
2006-06-21 07:02:00,5.89759,5.89774,5.89615,5.89624,14000000.0
2006-06-21 07:03:00,5.89495,5.89635,5.89495,5.89562,7000000.0
2006-06-21 07:04:00,5.89562,5.89735,5.89537,5.89542,16000000.0
2006-06-21 07:05:00,5.89563,5.8978,5.89563,5.89584,15000000.0
2006-06-21 07:06:00,5.89527,5.89762,5.89527,5.89648,16000000.0
2006-06-21 07:07:00,5.89646,5.89827,5.89616,5.89645,12000000.0
2006-06-21 07:08:00,5.89709,5.89735,5.8963,5.89722,8000000.0
2006-06-21 07:09:00,5.89735,5.89818,5.89717,5.89807,8000000.0
2006-06-21 07:10:00,5.89838,5.89838,5.89709,5.89709,16000000.0
2006-06-21 07:11:00,5.89744,5.89801,5.89659,5.89659,17000000.0
2006-06-21 07:12:00,5.89672,5.89749,5.89672,5.89704,20000000.0
2006-06-21 07:13:00,5.89751,5.89864,5.89718,5.8972,18000000.0
2006-06-21 07:14:00,5.89765,5.89794,5.89662,5.89739,11000000.0
2006-06-21 07:15:00,5.89775,5.89854,5.89738,5.89841,18000000.0
2006-06-21 07:16:00,5.89798,5.89803,5.89662,5.8978,18000000.0
2006-06-21 07:17:00,5.89762,5.89762,5.89636,5.89637,12000000.0
2006-06-21 07:18:00,5.89666,5.89809,5.8963,5.8963,18000000.0
2006-06-21 07:19:00,5.89795,5.89809,5.89615,5.89739,14000000.0
2006-06-21 07:20:00,5.89734,5.89767,5.89645,5.89689,18000000.0
2006-06-21 07:21:00,5.89646,5.89646,5.89532,5.89532,13000000.0
2006-06-21 07:22:00,5.89566,5.8982,5.89566,5.89655,14000000.0
2006-06-21 07:23:00,5.89777,5.89777,5.89621,5.89636,15000000.0
2006-06-21 07:24:00,5.89632,5.89778,5.89573,5.89757,16000000.0
2006-06-21 07:25:00,5.8966,5.89698,5.89587,5.89691,15000000.0
2006-06-21 07:26:00,5.89731,5.89793,5.89646,5.89724,13000000.0
2006-06-21 07:27:00,5.89678,5.89824,5.89656,5.89656,12000000.0
2006-06-21 07:28:00,5.89643,5.89848,5.89643,5.89796,22000000.0
2006-06-21 07:29:00,5.89771,5.89809,5.89672,5.89735,16000000.0
2006-06-21 07:30:00,5.89744,5.89827,5.89713,5.89713,14000000.0
2006-06-21 07:31:00,5.89686,5.89829,5.89686,5.89829,13000000.0
2006-06-21 07:32:00,5.89832,5.89832,5.89701,5.89715,9000000.0
2006-06-21 07:33:00,5.89763,5.89848,5.89763,5.89848,7000000.0
2006-06-21 07:34:00,5.89866,5.89882,5.89842,5.89842,18000000.0
2006-06-21 07:35:00,5.89876,5.89895,5.89825,5.89885,9000000.0
2006-06-21 07:36:00,5.899,5.8993,5.89766,5.89766,13000000.0
2006-06-21 07:37:00,5.8978,5.90008,5.8978,5.89897,11000000.0
2006-06-21 07:38:00,5.89838,5.89928,5.89811,5.89811,11000000.0
2006-06-21 07:39:00,5.89924,5.89951,5.89773,5.89881,19000000.0
2006-06-21 07:40:00,5.89832,5.89976,5.8983,5.8983,11000000.0
2006-06-21 07:41:00,5.89839,5.89914,5.89839,5.89914,7000000.0
2006-06-21 07:42:00,5.89946,5.8999,5.89885,5.8989,13000000.0
2006-06-21 07:43:00,5.89862,5.90025,5.89862,5.90024,14000000.0
2006-06-21 07:44:00,5.90025,5.90025,5.89885,5.89888,10000000.0
2006-06-21 07:45:00,5.89902,5.90034,5.89902,5.89946,8000000.0
2006-06-21 07:46:00,5.89972,5.90075,5.89972,5.89995,13000000.0
2006-06-21 07:47:00,5.89987,5.89987,5.8981,5.8981,15000000.0
2006-06-21 07:48:00,5.89887,5.90056,5.89872,5.90056,13000000.0
2006-06-21 07:49:00,5.90088,5.9009,5.89989,5.89989,10000000.0
2006-06-21 07:50:00,5.90013,5.90099,5.89919,5.90012,17000000.0
2006-06-21 07:51:00,5.89968,5.90116,5.89953,5.90116,16000000.0
2006-06-21 07:52:00,5.90049,5.90068,5.89955,5.89982,13000000.0
2006-06-21 07:53:00,5.89922,5.90042,5.89889,5.8997,10000000.0
2006-06-21 07:54:00,5.89891,5.90037,5.8988,5.90031,11000000.0
2006-06-21 07:55:00,5.90034,5.90088,5.89943,5.89943,12000000.0
2006-06-21 07:56:00,5.89978,5.90077,5.89946,5.90049,13000000.0
2006-06-21 07:57:00,5.90048,5.90075,5.89933,5.90075,8000000.0
2006-06-21 07:58:00,5.90211,5.90211,5.90012,5.90077,14000000.0
2006-06-21 07:59:00,5.9001,5.90065,5.89937,5.90007,15000000.0
2006-06-21 08:00:00,5.89983,5.90059,5.89947,5.89969,10000000.0
2006-06-21 08:01:00,5.89991,5.90093,5.89913,5.90093,13000000.0
2006-06-21 08:02:00,5.89993,5.89993,5.89819,5.8989,14000000.0
2006-06-21 08:03:00,5.89884,5.89934,5.89774,5.89893,12000000.0
2006-06-21 08:04:00,5.89844,5.89875,5.89722,5.89856,16000000.0
2006-06-21 08:05:00,5.89903,5.89934,5.89712,5.89762,14000000.0
2006-06-21 08:06:00,5.89747,5.89897,5.89747,5.89824,19000000.0
2006-06-21 08:07:00,5.89805,5.89979,5.89804,5.89894,19000000.0
2006-06-21 08:08:00,5.8983,5.89904,5.89777,5.89831,11000000.0
2006-06-21 08:09:00,5.89782,5.89947,5.89782,5.89926,10000000.0
2006-06-21 08:10:00,5.9002,5.90023,5.89924,5.90023,16000000.0
2006-06-21 08:11:00,5.89971,5.89975,5.89866,5.89866,9000000.0
2006-06-21 08:12:00,5.89852,5.89976,5.89846,5.89928,10000000.0
2006-06-21 08:13:00,5.89883,5.89928,5.89883,5.89916,11000000.0
2006-06-21 08:14:00,5.89881,5.90001,5.89881,5.8991,12000000.0
2006-06-21 08:15:00,5.89885,5.90042,5.89848,5.89866,15000000.0
2006-06-21 08:16:00,5.8985,5.90101,5.8985,5.90021,14000000.0
2006-06-21 08:17:00,5.90031,5.90072,5.89966,5.89966,10000000.0
2006-06-21 08:18:00,5.89909,5.90031,5.89872,5.899,9000000.0
2006-06-21 08:19:00,5.90024,5.90038,5.89877,5.89877,11000000.0
2006-06-21 08:20:00,5.89897,5.89967,5.89818,5.89835,11000000.0
2006-06-21 08:21:00,5.8999,5.90059,5.89861,5.8997,20000000.0
2006-06-21 08:22:00,5.89847,5.90045,5.89847,5.90043,8000000.0
2006-06-21 08:23:00,5.90023,5.90137,5.90023,5.90053,12000000.0
2006-06-21 08:24:00,5.90033,5.90117,5.90027,5.90078,13000000.0
2006-06-21 08:25:00,5.90104,5.90196,5.90061,5.90189,12000000.0
2006-06-21 08:26:00,5.90131,5.90133,5.8997,5.90112,13000000.0
2006-06-21 08:27:00,5.9002,5.90065,5.89929,5.90025,11000000.0
2006-06-21 08:28:00,5.89963,5.90053,5.89937,5.89957,8000000.0
2006-06-21 08:29:00,5.89944,5.90079,5.89941,5.90023,12000000.0
2006-06-21 08:30:00,5.9006,5.9009,5.89946,5.90017,11000000.0
2006-06-21 08:31:00,5.90085,5.90096,5.89898,5.90013,10000000.0
2006-06-21 08:32:00,5.90048,5.90089,5.89949,5.90022,13000000.0
2006-06-21 08:33:00,5.89967,5.90101,5.8996,5.90057,11000000.0
2006-06-21 08:34:00,5.90105,5.90193,5.90088,5.90158,17000000.0
2006-06-21 08:35:00,5.90178,5.90178,5.90053,5.90053,11000000.0
2006-06-21 08:36:00,5.90036,5.90178,5.90036,5.90173,10000000.0
2006-06-21 08:37:00,5.90198,5.90198,5.9015,5.90156,9000000.0
2006-06-21 08:38:00,5.90172,5.9028,5.90134,5.9028,18000000.0
2006-06-21 08:39:00,5.90153,5.90337,5.90153,5.90308,8000000.0
2006-06-21 08:40:00,5.90311,5.9032,5.90154,5.90207,7000000.0
2006-06-21 08:41:00,5.9023,5.90268,5.90087,5.90268,16000000.0
2006-06-21 08:42:00,5.90197,5.90212,5.90062,5.90104,14000000.0
2006-06-21 08:43:00,5.90086,5.90317,5.89969,5.90155,12000000.0
2006-06-21 08:44:00,5.9009,5.90144,5.90009,5.90043,9000000.0
2006-06-21 08:45:00,5.90005,5.90078,5.89926,5.90068,18000000.0
2006-06-21 08:46:00,5.90145,5.90145,5.90005,5.90031,14000000.0
2006-06-21 08:47:00,5.90034,5.90166,5.90023,5.90047,18000000.0
2006-06-21 08:48:00,5.90126,5.90214,5.90118,5.90118,12000000.0
2006-06-21 08:49:00,5.9013,5.90199,5.90079,5.90126,14000000.0
2006-06-21 08:50:00,5.90092,5.9022,5.90068,5.90199,16000000.0
2006-06-21 08:51:00,5.90231,5.90231,5.90085,5.90097,21000000.0
2006-06-21 08:52:00,5.9006,5.90234,5.9006,5.90154,20000000.0
2006-06-21 08:53:00,5.90141,5.90171,5.90093,5.90111,7000000.0
2006-06-21 08:54:00,5.90108,5.9033,5.90107,5.90222,17000000.0
2006-06-21 08:55:00,5.90157,5.90189,5.90085,5.90189,12000000.0
2006-06-21 08:56:00,5.90189,5.90256,5.90075,5.90256,17000000.0
2006-06-21 08:57:00,5.90235,5.90235,5.90047,5.90175,16000000.0
2006-06-21 08:58:00,5.90147,5.90149,5.90014,5.90116,12000000.0
2006-06-21 08:59:00,5.90179,5.90179,5.90019,5.90084,13000000.0
2006-06-21 09:00:00,5.9001,5.90087,5.89936,5.89996,17000000.0
2006-06-21 09:01:00,5.90046,5.90074,5.89891,5.90074,13000000.0
2006-06-21 09:02:00,5.89921,5.90035,5.89921,5.90011,8000000.0
2006-06-21 09:03:00,5.90039,5.90039,5.8995,5.89984,16000000.0
2006-06-21 09:04:00,5.8992,5.90002,5.89874,5.89977,8000000.0
2006-06-21 09:05:00,5.89975,5.8998,5.89866,5.89916,11000000.0
2006-06-21 09:06:00,5.89945,5.90065,5.89899,5.90028,10000000.0
2006-06-21 09:07:00,5.90068,5.90068,5.89924,5.89954,10000000.0
2006-06-21 09:08:00,5.90007,5.9004,5.89918,5.9004,19000000.0
2006-06-21 09:09:00,5.90025,5.90066,5.89938,5.89967,16000000.0
2006-06-21 09:10:00,5.89954,5.90113,5.89954,5.90075,8000000.0
2006-06-21 09:11:00,5.90173,5.902,5.90058,5.90104,11000000.0
2006-06-21 09:12:00,5.90114,5.90114,5.89952,5.89952,16000000.0
2006-06-21 09:13:00,5.89943,5.90017,5.89888,5.89983,15000000.0
2006-06-21 09:14:00,5.89985,5.90079,5.89949,5.90005,17000000.0
2006-06-21 09:15:00,5.90029,5.90115,5.89956,5.8999,12000000.0
2006-06-21 09:16:00,5.90024,5.90109,5.90024,5.90107,14000000.0
2006-06-21 09:17:00,5.9014,5.9014,5.90017,5.90026,14000000.0
2006-06-21 09:18:00,5.90031,5.90102,5.89917,5.90054,18000000.0
2006-06-21 09:19:00,5.90024,5.90127,5.90024,5.90076,14000000.0
2006-06-21 09:20:00,5.90115,5.90116,5.89927,5.90037,18000000.0
2006-06-21 09:21:00,5.89929,5.90093,5.89929,5.90024,17000000.0
2006-06-21 09:22:00,5.8998,5.9004,5.89909,5.90029,13000000.0
2006-06-21 09:23:00,5.89979,5.89979,5.89812,5.89869,12000000.0
2006-06-21 09:24:00,5.89963,5.89963,5.89866,5.89957,14000000.0
2006-06-21 09:25:00,5.90003,5.90027,5.89947,5.90027,9000000.0
2006-06-21 09:26:00,5.89899,5.90004,5.8987,5.89946,13000000.0
2006-06-21 09:27:00,5.89955,5.89955,5.89747,5.89835,13000000.0
2006-06-21 09:28:00,5.89839,5.89872,5.89694,5.89823,19000000.0
2006-06-21 09:29:00,5.89847,5.8989,5.89787,5.89816,14000000.0
2006-06-21 09:30:00,5.89834,5.89842,5.89755,5.89773,15000000.0
2006-06-21 09:31:00,5.89792,5.89839,5.89727,5.89727,11000000.0
2006-06-21 09:32:00,5.89782,5.89973,5.89778,5.89914,16000000.0
2006-06-21 09:33:00,5.89926,5.89926,5.89816,5.89816,9000000.0
2006-06-21 09:34:00,5.89804,5.89966,5.89804,5.89856,18000000.0
2006-06-21 09:35:00,5.89949,5.90006,5.89897,5.89928,14000000.0
2006-06-21 09:36:00,5.8997,5.8997,5.89822,5.89932,16000000.0
2006-06-21 09:37:00,5.89911,5.89984,5.89866,5.89872,20000000.0
2006-06-21 09:38:00,5.89842,5.89928,5.89821,5.899,19000000.0
2006-06-21 09:39:00,5.89882,5.89885,5.89721,5.89763,16000000.0
2006-06-21 09:40:00,5.89765,5.89871,5.89682,5.89682,12000000.0
2006-06-21 09:41:00,5.8974,5.89817,5.89706,5.89785,18000000.0
2006-06-21 09:42:00,5.89763,5.89811,5.8971,5.89771,16000000.0
2006-06-21 09:43:00,5.89757,5.89898,5.89681,5.89898,15000000.0
2006-06-21 09:44:00,5.8985,5.89897,5.89659,5.89738,13000000.0
2006-06-21 09:45:00,5.89744,5.89854,5.89716,5.89791,13000000.0
2006-06-21 09:46:00,5.89854,5.89854,5.89749,5.89836,17000000.0
2006-06-21 09:47:00,5.89781,5.89883,5.8971,5.89859,13000000.0
2006-06-21 09:48:00,5.89892,5.89892,5.89757,5.89803,16000000.0
2006-06-21 09:49:00,5.89817,5.89869,5.89695,5.89695,17000000.0
2006-06-21 09:50:00,5.89841,5.89878,5.89781,5.8985,12000000.0
2006-06-21 09:51:00,5.89908,5.89925,5.89887,5.89897,16000000.0
2006-06-21 09:52:00,5.89887,5.89963,5.89814,5.89963,16000000.0
2006-06-21 09:53:00,5.89913,5.89947,5.89771,5.89906,15000000.0
2006-06-21 09:54:00,5.8992,5.89925,5.89827,5.89905,15000000.0
2006-06-21 09:55:00,5.89927,5.8999,5.89926,5.89939,15000000.0
2006-06-21 09:56:00,5.89896,5.89914,5.89804,5.8982,17000000.0
2006-06-21 09:57:00,5.89755,5.8988,5.89738,5.89866,12000000.0
2006-06-21 09:58:00,5.89817,5.89924,5.89817,5.89918,14000000.0
2006-06-21 09:59:00,5.89953,5.89958,5.89794,5.89794,10000000.0
2006-06-21 10:00:00,5.89919,5.89947,5.8986,5.89874,11000000.0
2006-06-21 10:01:00,5.8989,5.90069,5.89887,5.90069,24000000.0
2006-06-21 10:02:00,5.89944,5.9004,5.89944,5.90017,14000000.0
2006-06-21 10:03:00,5.90053,5.90073,5.89961,5.89978,16000000.0
2006-06-21 10:04:00,5.89939,5.90029,5.89911,5.89985,10000000.0
2006-06-21 10:05:00,5.89995,5.90142,5.89952,5.90142,10000000.0
2006-06-21 10:06:00,5.90109,5.90113,5.90024,5.9008,9000000.0
2006-06-21 10:07:00,5.90096,5.90116,5.9001,5.9001,11000000.0
2006-06-21 10:08:00,5.90115,5.90143,5.90053,5.90113,9000000.0
2006-06-21 10:09:00,5.90184,5.90324,5.90167,5.90167,11000000.0
2006-06-21 10:10:00,5.90145,5.90401,5.90145,5.90401,15000000.0
2006-06-21 10:11:00,5.90379,5.90396,5.90228,5.90367,16000000.0
2006-06-21 10:12:00,5.90309,5.90358,5.90195,5.90311,19000000.0
2006-06-21 10:13:00,5.90256,5.90299,5.90164,5.9029,9000000.0
2006-06-21 10:14:00,5.90213,5.90313,5.90155,5.90213,11000000.0
2006-06-21 10:15:00,5.90214,5.90269,5.902,5.90259,8000000.0
2006-06-21 10:16:00,5.90209,5.90309,5.90152,5.90253,17000000.0
2006-06-21 10:17:00,5.90318,5.90336,5.9019,5.90291,16000000.0
2006-06-21 10:18:00,5.90319,5.90365,5.90203,5.90311,16000000.0
2006-06-21 10:19:00,5.902,5.90437,5.902,5.90365,17000000.0
2006-06-21 10:20:00,5.90305,5.90411,5.90305,5.90352,16000000.0
2006-06-21 10:21:00,5.90424,5.90424,5.90279,5.9038,7000000.0
2006-06-21 10:22:00,5.90295,5.90345,5.90226,5.90226,10000000.0
2006-06-21 10:23:00,5.90183,5.9034,5.90167,5.90254,14000000.0
2006-06-21 10:24:00,5.90287,5.90302,5.9015,5.90298,13000000.0
2006-06-21 10:25:00,5.90298,5.90298,5.90165,5.90207,12000000.0
2006-06-21 10:26:00,5.902,5.90247,5.9013,5.90157,11000000.0
2006-06-21 10:27:00,5.90149,5.90239,5.90082,5.90173,13000000.0
2006-06-21 10:28:00,5.90141,5.90262,5.90105,5.90174,13000000.0
2006-06-21 10:29:00,5.90153,5.90232,5.90153,5.90232,11000000.0
2006-06-21 10:30:00,5.90315,5.90382,5.90315,5.90353,9000000.0
2006-06-21 10:31:00,5.90377,5.90377,5.90155,5.90234,16000000.0
2006-06-21 10:32:00,5.90204,5.90358,5.90204,5.90258,9000000.0
2006-06-21 10:33:00,5.90345,5.90345,5.90081,5.9014,12000000.0
2006-06-21 10:34:00,5.90186,5.90252,5.90095,5.90095,11000000.0
2006-06-21 10:35:00,5.90101,5.90187,5.90051,5.90137,17000000.0
2006-06-21 10:36:00,5.90112,5.90112,5.89861,5.89864,10000000.0
2006-06-21 10:37:00,5.89886,5.90085,5.89886,5.89992,15000000.0
2006-06-21 10:38:00,5.90021,5.90079,5.89928,5.90079,17000000.0
2006-06-21 10:39:00,5.90103,5.90132,5.89996,5.90091,13000000.0
2006-06-21 10:40:00,5.90154,5.90163,5.90019,5.90131,10000000.0
2006-06-21 10:41:00,5.90175,5.90185,5.90123,5.90128,15000000.0
2006-06-21 10:42:00,5.90065,5.90105,5.8997,5.90105,12000000.0
2006-06-21 10:43:00,5.90055,5.90055,5.89903,5.90022,13000000.0
2006-06-21 10:44:00,5.89968,5.90168,5.89968,5.90168,12000000.0
2006-06-21 10:45:00,5.90066,5.90205,5.89942,5.902,13000000.0
2006-06-21 10:46:00,5.90184,5.90441,5.90184,5.90363,13000000.0
2006-06-21 10:47:00,5.90376,5.90452,5.90352,5.90452,7000000.0
2006-06-21 10:48:00,5.90453,5.90453,5.90278,5.90372,12000000.0
2006-06-21 10:49:00,5.90349,5.90379,5.90294,5.90331,10000000.0
2006-06-21 10:50:00,5.90381,5.90381,5.90143,5.90317,14000000.0
2006-06-21 10:51:00,5.90328,5.90331,5.90142,5.90232,11000000.0
2006-06-21 10:52:00,5.90291,5.90291,5.90094,5.90197,20000000.0
2006-06-21 10:53:00,5.90278,5.90278,5.90064,5.9011,9000000.0
2006-06-21 10:54:00,5.90097,5.90106,5.89917,5.90001,18000000.0
2006-06-21 10:55:00,5.90052,5.90055,5.89818,5.89818,10000000.0
2006-06-21 10:56:00,5.89837,5.89837,5.897,5.89793,11000000.0
2006-06-21 10:57:00,5.89668,5.8985,5.89668,5.8985,8000000.0
2006-06-21 10:58:00,5.89862,5.89862,5.89711,5.89813,10000000.0
2006-06-21 10:59:00,5.89702,5.89809,5.89663,5.89722,10000000.0
2006-06-21 11:00:00,5.897,5.89815,5.89634,5.89727,15000000.0
2006-06-21 11:01:00,5.89769,5.8982,5.89652,5.89744,12000000.0
2006-06-21 11:02:00,5.89751,5.89795,5.89641,5.89767,8000000.0
2006-06-21 11:03:00,5.89764,5.89808,5.89669,5.89669,11000000.0
2006-06-21 11:04:00,5.89675,5.89823,5.89675,5.89759,15000000.0
2006-06-21 11:05:00,5.89747,5.89772,5.89659,5.89698,17000000.0
2006-06-21 11:06:00,5.89729,5.89875,5.89664,5.89828,12000000.0
2006-06-21 11:07:00,5.89809,5.89836,5.89717,5.8972,11000000.0
2006-06-21 11:08:00,5.89746,5.89885,5.89746,5.89807,22000000.0
2006-06-21 11:09:00,5.89835,5.89887,5.89761,5.89887,9000000.0
2006-06-21 11:10:00,5.89868,5.89873,5.89714,5.89772,16000000.0
2006-06-21 11:11:00,5.89818,5.89883,5.89756,5.89756,7000000.0
2006-06-21 11:12:00,5.89763,5.89763,5.89578,5.89672,15000000.0
2006-06-21 11:13:00,5.89523,5.89523,5.89407,5.89491,11000000.0
2006-06-21 11:14:00,5.8932,5.89416,5.89261,5.89319,18000000.0
2006-06-21 11:15:00,5.89426,5.89437,5.89294,5.89314,11000000.0
2006-06-21 11:16:00,5.89398,5.89423,5.89304,5.89351,13000000.0
2006-06-21 11:17:00,5.89332,5.89414,5.89308,5.89392,13000000.0
2006-06-21 11:18:00,5.89475,5.89475,5.89304,5.89304,9000000.0
2006-06-21 11:19:00,5.89385,5.89473,5.89335,5.89392,17000000.0
2006-06-21 11:20:00,5.89382,5.89424,5.89231,5.89231,14000000.0
2006-06-21 11:21:00,5.89268,5.89325,5.89156,5.89232,14000000.0
2006-06-21 11:22:00,5.8918,5.8918,5.88882,5.88971,22000000.0
2006-06-21 11:23:00,5.89075,5.89103,5.88957,5.88957,8000000.0
2006-06-21 11:24:00,5.89018,5.89113,5.88947,5.88981,18000000.0
2006-06-21 11:25:00,5.88953,5.89164,5.88953,5.89164,9000000.0
2006-06-21 11:26:00,5.89076,5.89182,5.89057,5.89158,15000000.0
2006-06-21 11:27:00,5.8912,5.89191,5.89091,5.89173,10000000.0
2006-06-21 11:28:00,5.89258,5.89271,5.89083,5.89151,13000000.0
2006-06-21 11:29:00,5.89158,5.89224,5.89145,5.89214,17000000.0
2006-06-21 11:30:00,5.89245,5.89245,5.89151,5.89167,13000000.0
2006-06-21 11:31:00,5.89192,5.89341,5.89192,5.89213,12000000.0
2006-06-21 11:32:00,5.89202,5.89309,5.89155,5.89155,20000000.0
2006-06-21 11:33:00,5.89147,5.89314,5.89147,5.89209,16000000.0
2006-06-21 11:34:00,5.89179,5.89247,5.89081,5.89201,13000000.0
2006-06-21 11:35:00,5.8923,5.89264,5.89104,5.89122,14000000.0
2006-06-21 11:36:00,5.8914,5.89215,5.89093,5.89215,11000000.0
2006-06-21 11:37:00,5.89156,5.8917,5.89041,5.89073,16000000.0
2006-06-21 11:38:00,5.89095,5.89181,5.89043,5.89056,8000000.0
2006-06-21 11:39:00,5.8905,5.89219,5.8905,5.89103,11000000.0
2006-06-21 11:40:00,5.89076,5.89259,5.89076,5.8921,12000000.0
2006-06-21 11:41:00,5.89278,5.89299,5.89148,5.89201,10000000.0
2006-06-21 11:42:00,5.89214,5.89274,5.89206,5.89274,10000000.0
2006-06-21 11:43:00,5.89283,5.89342,5.89157,5.89297,17000000.0
2006-06-21 11:44:00,5.89246,5.89316,5.89181,5.89214,15000000.0
2006-06-21 11:45:00,5.89285,5.89298,5.89166,5.8922,16000000.0
2006-06-21 11:46:00,5.89279,5.89279,5.89128,5.89128,7000000.0
2006-06-21 11:47:00,5.89167,5.89335,5.89167,5.89267,16000000.0
2006-06-21 11:48:00,5.89338,5.89416,5.89255,5.89382,13000000.0
2006-06-21 11:49:00,5.89397,5.89397,5.89292,5.89342,10000000.0
2006-06-21 11:50:00,5.8938,5.89414,5.89303,5.89351,12000000.0
2006-06-21 11:51:00,5.89301,5.89407,5.89268,5.89406,14000000.0
2006-06-21 11:52:00,5.89267,5.89364,5.89229,5.89232,18000000.0
2006-06-21 11:53:00,5.89299,5.894,5.89181,5.89372,16000000.0
2006-06-21 11:54:00,5.89318,5.89398,5.89232,5.89352,8000000.0
2006-06-21 11:55:00,5.89262,5.89404,5.89262,5.89348,8000000.0
2006-06-21 11:56:00,5.89437,5.89519,5.89386,5.89453,8000000.0
2006-06-21 11:57:00,5.89397,5.8951,5.89376,5.8951,11000000.0
2006-06-21 11:58:00,5.8949,5.89546,5.89356,5.89546,14000000.0
2006-06-21 11:59:00,5.89475,5.89554,5.89369,5.89454,11000000.0
2006-06-21 12:00:00,5.89384,5.89434,5.89271,5.89434,15000000.0
2006-06-21 12:01:00,5.89267,5.89381,5.89147,5.89249,13000000.0
2006-06-21 12:02:00,5.8928,5.89315,5.89222,5.8928,15000000.0
2006-06-21 12:03:00,5.89303,5.89356,5.89253,5.89262,11000000.0
2006-06-21 12:04:00,5.89347,5.89354,5.89235,5.89295,9000000.0
2006-06-21 12:05:00,5.89351,5.89353,5.89256,5.89305,9000000.0
2006-06-21 12:06:00,5.89312,5.89352,5.89222,5.89259,15000000.0
2006-06-21 12:07:00,5.89244,5.8929,5.89199,5.89245,11000000.0
2006-06-21 12:08:00,5.89272,5.89332,5.89256,5.89313,8000000.0
2006-06-21 12:09:00,5.89314,5.89332,5.89219,5.89328,18000000.0
2006-06-21 12:10:00,5.89232,5.89272,5.89118,5.89171,14000000.0
2006-06-21 12:11:00,5.89081,5.89237,5.89081,5.89237,9000000.0
2006-06-21 12:12:00,5.89311,5.89398,5.89239,5.89291,18000000.0
2006-06-21 12:13:00,5.89454,5.89515,5.89369,5.89515,12000000.0
2006-06-21 12:14:00,5.89674,5.89724,5.89535,5.89698,10000000.0
2006-06-21 12:15:00,5.89669,5.89705,5.89486,5.89563,8000000.0
2006-06-21 12:16:00,5.89667,5.89667,5.89445,5.89565,14000000.0
2006-06-21 12:17:00,5.89567,5.89623,5.89495,5.89587,13000000.0
2006-06-21 12:18:00,5.89596,5.89647,5.89548,5.89565,10000000.0
2006-06-21 12:19:00,5.89547,5.89611,5.89491,5.89611,11000000.0
2006-06-21 12:20:00,5.89616,5.89616,5.89527,5.89553,8000000.0
2006-06-21 12:21:00,5.89522,5.89653,5.89487,5.89519,20000000.0
2006-06-21 12:22:00,5.89506,5.89614,5.89476,5.8953,14000000.0
2006-06-21 12:23:00,5.89579,5.89643,5.89491,5.89521,11000000.0
2006-06-21 12:24:00,5.89535,5.89634,5.89524,5.89634,17000000.0
2006-06-21 12:25:00,5.89671,5.89681,5.89604,5.89625,12000000.0
2006-06-21 12:26:00,5.89679,5.89742,5.89649,5.89715,7000000.0
2006-06-21 12:27:00,5.8971,5.89741,5.89653,5.89741,7000000.0
2006-06-21 12:28:00,5.89673,5.89673,5.89545,5.89545,19000000.0
2006-06-21 12:29:00,5.89584,5.89766,5.89584,5.89652,12000000.0
2006-06-21 12:30:00,5.89606,5.89815,5.896,5.89815,10000000.0
2006-06-21 12:31:00,5.89818,5.89917,5.89772,5.89894,12000000.0
2006-06-21 12:32:00,5.8987,5.89961,5.89757,5.89844,12000000.0
2006-06-21 12:33:00,5.89859,5.89943,5.89766,5.89822,15000000.0
2006-06-21 12:34:00,5.89863,5.89956,5.89783,5.89917,12000000.0
2006-06-21 12:35:00,5.89895,5.90005,5.89822,5.90005,12000000.0
2006-06-21 12:36:00,5.89918,5.89965,5.89828,5.89931,15000000.0
2006-06-21 12:37:00,5.89839,5.89941,5.89796,5.89871,8000000.0
2006-06-21 12:38:00,5.89887,5.89962,5.89825,5.89904,15000000.0
2006-06-21 12:39:00,5.89798,5.89892,5.89791,5.89813,14000000.0
2006-06-21 12:40:00,5.89927,5.89927,5.89773,5.89905,18000000.0
2006-06-21 12:41:00,5.89862,5.89918,5.8978,5.8978,11000000.0
2006-06-21 12:42:00,5.89852,5.89894,5.89735,5.8977,17000000.0
2006-06-21 12:43:00,5.89743,5.89826,5.89694,5.89824,11000000.0
2006-06-21 12:44:00,5.89828,5.89874,5.89734,5.89789,13000000.0
2006-06-21 12:45:00,5.89735,5.89797,5.89668,5.89785,10000000.0
2006-06-21 12:46:00,5.89824,5.89831,5.89734,5.89734,20000000.0
2006-06-21 12:47:00,5.89747,5.89783,5.8965,5.89696,10000000.0
2006-06-21 12:48:00,5.89703,5.89753,5.89623,5.89685,10000000.0
2006-06-21 12:49:00,5.89763,5.89763,5.89571,5.89695,15000000.0
2006-06-21 12:50:00,5.89711,5.89794,5.89614,5.89739,14000000.0
2006-06-21 12:51:00,5.89766,5.89766,5.89595,5.89605,14000000.0
2006-06-21 12:52:00,5.89625,5.89763,5.89625,5.89763,9000000.0
2006-06-21 12:53:00,5.89821,5.89821,5.89679,5.89791,9000000.0
2006-06-21 12:54:00,5.89721,5.89819,5.89654,5.89658,20000000.0
2006-06-21 12:55:00,5.89818,5.89898,5.89766,5.89898,12000000.0
2006-06-21 12:56:00,5.89871,5.89931,5.89807,5.89879,7000000.0
2006-06-21 12:57:00,5.89908,5.89928,5.89783,5.89819,13000000.0
2006-06-21 12:58:00,5.89891,5.89897,5.89758,5.89842,16000000.0
2006-06-21 12:59:00,5.89766,5.89853,5.89672,5.89853,14000000.0
2006-06-21 13:00:00,5.89778,5.89825,5.89662,5.89801,12000000.0
2006-06-21 13:01:00,5.89782,5.89804,5.89727,5.89779,17000000.0
2006-06-21 13:02:00,5.89834,5.89848,5.89799,5.89799,10000000.0
2006-06-21 13:03:00,5.89763,5.89763,5.89659,5.89692,22000000.0
2006-06-21 13:04:00,5.89697,5.89877,5.89697,5.89864,20000000.0
2006-06-21 13:05:00,5.89851,5.89896,5.89731,5.89841,14000000.0
2006-06-21 13:06:00,5.89804,5.89804,5.89631,5.89748,17000000.0
2006-06-21 13:07:00,5.8977,5.89859,5.89756,5.89859,22000000.0
2006-06-21 13:08:00,5.8981,5.89811,5.89651,5.89686,12000000.0
2006-06-21 13:09:00,5.89714,5.89802,5.89681,5.89689,12000000.0
2006-06-21 13:10:00,5.89637,5.89734,5.89587,5.89587,20000000.0
2006-06-21 13:11:00,5.89589,5.89667,5.89512,5.89658,12000000.0
2006-06-21 13:12:00,5.89559,5.89582,5.89395,5.89492,16000000.0
2006-06-21 13:13:00,5.89516,5.89564,5.89382,5.89428,14000000.0
2006-06-21 13:14:00,5.89478,5.89532,5.89427,5.89501,17000000.0
2006-06-21 13:15:00,5.89345,5.8945,5.89345,5.8945,7000000.0
2006-06-21 13:16:00,5.89454,5.89454,5.89377,5.8941,9000000.0
2006-06-21 13:17:00,5.89379,5.89446,5.89331,5.89331,15000000.0
2006-06-21 13:18:00,5.89421,5.89568,5.89377,5.89544,17000000.0
2006-06-21 13:19:00,5.89606,5.89712,5.895,5.89541,15000000.0
2006-06-21 13:20:00,5.8949,5.8949,5.89374,5.89399,12000000.0
2006-06-21 13:21:00,5.8943,5.89537,5.89374,5.8945,24000000.0
2006-06-21 13:22:00,5.8953,5.89597,5.89459,5.89576,12000000.0
2006-06-21 13:23:00,5.89585,5.89637,5.89477,5.89477,12000000.0
2006-06-21 13:24:00,5.89522,5.89631,5.89437,5.89529,18000000.0
2006-06-21 13:25:00,5.89522,5.89652,5.89522,5.89524,12000000.0
2006-06-21 13:26:00,5.89486,5.89494,5.89473,5.89475,12000000.0
2006-06-21 13:27:00,5.89521,5.89584,5.89495,5.8956,9000000.0
2006-06-21 13:28:00,5.89566,5.89607,5.89492,5.89607,15000000.0
2006-06-21 13:29:00,5.89569,5.89572,5.89442,5.89563,14000000.0
2006-06-21 13:30:00,5.89555,5.89597,5.89506,5.89506,11000000.0
2006-06-21 13:31:00,5.89445,5.89577,5.89428,5.89577,11000000.0
2006-06-21 13:32:00,5.89594,5.89633,5.89536,5.89633,8000000.0
2006-06-21 13:33:00,5.89624,5.89633,5.89468,5.89494,14000000.0
2006-06-21 13:34:00,5.89506,5.89598,5.89469,5.89598,11000000.0
2006-06-21 13:35:00,5.89613,5.89704,5.89556,5.89702,16000000.0
2006-06-21 13:36:00,5.89709,5.89717,5.89526,5.89558,8000000.0
2006-06-21 13:37:00,5.89641,5.89661,5.89521,5.89658,17000000.0
2006-06-21 13:38:00,5.895,5.89535,5.89335,5.89339,14000000.0
2006-06-21 13:39:00,5.89348,5.89526,5.89348,5.89397,10000000.0
2006-06-21 13:40:00,5.89369,5.89463,5.89346,5.89463,8000000.0
2006-06-21 13:41:00,5.89522,5.89551,5.89365,5.89551,11000000.0
2006-06-21 13:42:00,5.89524,5.89584,5.89406,5.89514,14000000.0
2006-06-21 13:43:00,5.89484,5.89526,5.89417,5.89417,11000000.0
2006-06-21 13:44:00,5.89415,5.89466,5.89388,5.89453,11000000.0
2006-06-21 13:45:00,5.89468,5.89582,5.89436,5.89582,14000000.0
2006-06-21 13:46:00,5.89578,5.89657,5.89527,5.89657,11000000.0
2006-06-21 13:47:00,5.89659,5.89692,5.89498,5.89638,13000000.0
2006-06-21 13:48:00,5.89718,5.89762,5.89611,5.89611,14000000.0
2006-06-21 13:49:00,5.89635,5.89752,5.8959,5.8974,12000000.0
2006-06-21 13:50:00,5.89737,5.89777,5.89582,5.89698,16000000.0
2006-06-21 13:51:00,5.89515,5.897,5.89515,5.89607,14000000.0
2006-06-21 13:52:00,5.89613,5.89654,5.89536,5.89539,10000000.0
2006-06-21 13:53:00,5.89503,5.8964,5.89503,5.89594,10000000.0
2006-06-21 13:54:00,5.89673,5.89673,5.89532,5.89566,8000000.0
2006-06-21 13:55:00,5.89548,5.89624,5.89472,5.89567,13000000.0
2006-06-21 13:56:00,5.89585,5.89585,5.89405,5.89405,17000000.0
2006-06-21 13:57:00,5.89384,5.89576,5.89384,5.89576,13000000.0
2006-06-21 13:58:00,5.89612,5.89613,5.89461,5.89539,7000000.0
2006-06-21 13:59:00,5.89529,5.8963,5.895,5.8962,9000000.0
2006-06-21 14:00:00,5.89613,5.89642,5.8953,5.89614,7000000.0
2006-06-21 14:01:00,5.89662,5.89662,5.89467,5.89481,11000000.0
2006-06-21 14:02:00,5.89575,5.89628,5.89479,5.89581,19000000.0
2006-06-21 14:03:00,5.89577,5.89634,5.89478,5.89478,13000000.0
2006-06-21 14:04:00,5.89512,5.89562,5.89381,5.8952,22000000.0
2006-06-21 14:05:00,5.89392,5.89443,5.89331,5.89399,17000000.0
2006-06-21 14:06:00,5.89424,5.89535,5.89374,5.89484,11000000.0
2006-06-21 14:07:00,5.89524,5.89524,5.89378,5.89413,9000000.0
2006-06-21 14:08:00,5.89445,5.89571,5.89445,5.8954,11000000.0
2006-06-21 14:09:00,5.89411,5.89501,5.89299,5.89429,12000000.0
2006-06-21 14:10:00,5.89472,5.89472,5.89263,5.89339,13000000.0
2006-06-21 14:11:00,5.89354,5.89409,5.89235,5.89252,14000000.0
2006-06-21 14:12:00,5.89276,5.89414,5.89276,5.89351,11000000.0
2006-06-21 14:13:00,5.89316,5.89407,5.89267,5.89387,11000000.0
2006-06-21 14:14:00,5.89351,5.89423,5.89288,5.89423,7000000.0
2006-06-21 14:15:00,5.89453,5.89472,5.89302,5.89472,14000000.0
2006-06-21 14:16:00,5.89416,5.89466,5.89318,5.89329,13000000.0
2006-06-21 14:17:00,5.89402,5.89402,5.89243,5.89374,22000000.0
2006-06-21 14:18:00,5.89339,5.89472,5.89339,5.89409,15000000.0
2006-06-21 14:19:00,5.89375,5.89521,5.89336,5.89424,12000000.0
2006-06-21 14:20:00,5.89316,5.8937,5.89252,5.89252,7000000.0
2006-06-21 14:21:00,5.89305,5.89376,5.8926,5.89338,13000000.0
2006-06-21 14:22:00,5.89298,5.89367,5.89236,5.89326,8000000.0
2006-06-21 14:23:00,5.89309,5.89495,5.89265,5.89403,11000000.0
2006-06-21 14:24:00,5.89363,5.89439,5.89315,5.89336,13000000.0
2006-06-21 14:25:00,5.89404,5.89474,5.893,5.89436,15000000.0
2006-06-21 14:26:00,5.89502,5.89602,5.89482,5.89602,8000000.0
2006-06-21 14:27:00,5.89644,5.89743,5.89562,5.89743,10000000.0
2006-06-21 14:28:00,5.89777,5.89834,5.89671,5.89671,11000000.0
2006-06-21 14:29:00,5.89749,5.89807,5.89568,5.89702,21000000.0
2006-06-21 14:30:00,5.8971,5.8971,5.89544,5.89566,11000000.0
2006-06-21 14:31:00,5.89665,5.89706,5.89562,5.89676,17000000.0
2006-06-21 14:32:00,5.89679,5.89679,5.89406,5.89559,15000000.0
2006-06-21 14:33:00,5.8965,5.8965,5.89543,5.89621,8000000.0
2006-06-21 14:34:00,5.89667,5.89679,5.89495,5.89495,9000000.0
2006-06-21 14:35:00,5.89475,5.8956,5.89459,5.89516,11000000.0
2006-06-21 14:36:00,5.89559,5.89706,5.89538,5.89648,15000000.0
2006-06-21 14:37:00,5.89632,5.89758,5.89614,5.89681,8000000.0
2006-06-21 14:38:00,5.89655,5.89719,5.89563,5.89582,10000000.0
2006-06-21 14:39:00,5.89605,5.89628,5.89395,5.89395,19000000.0
2006-06-21 14:40:00,5.89545,5.89611,5.89466,5.89488,15000000.0
2006-06-21 14:41:00,5.89465,5.89543,5.89408,5.89416,15000000.0
2006-06-21 14:42:00,5.89364,5.89521,5.89343,5.89381,17000000.0
2006-06-21 14:43:00,5.89455,5.89591,5.89411,5.89516,15000000.0
2006-06-21 14:44:00,5.89548,5.89553,5.8938,5.89488,15000000.0
2006-06-21 14:45:00,5.89501,5.89516,5.89375,5.89516,9000000.0
2006-06-21 14:46:00,5.89501,5.89545,5.89436,5.89436,11000000.0
2006-06-21 14:47:00,5.89535,5.89596,5.89463,5.89596,12000000.0
2006-06-21 14:48:00,5.89618,5.89619,5.89416,5.8949,12000000.0
2006-06-21 14:49:00,5.89465,5.89592,5.89465,5.89495,12000000.0
2006-06-21 14:50:00,5.8945,5.89633,5.8945,5.8957,15000000.0
2006-06-21 14:51:00,5.8953,5.89605,5.89488,5.89514,10000000.0
2006-06-21 14:52:00,5.89473,5.89516,5.89424,5.89472,13000000.0
2006-06-21 14:53:00,5.89458,5.89551,5.89431,5.89493,13000000.0
2006-06-21 14:54:00,5.89479,5.89542,5.89453,5.89453,9000000.0
2006-06-21 14:55:00,5.89454,5.89582,5.89407,5.89418,16000000.0
2006-06-21 14:56:00,5.89386,5.89478,5.89291,5.89371,15000000.0
2006-06-21 14:57:00,5.89394,5.89448,5.89315,5.89448,15000000.0
2006-06-21 14:58:00,5.89303,5.89397,5.89254,5.89358,11000000.0
2006-06-21 14:59:00,5.89272,5.89329,5.8907,5.8907,14000000.0
2006-06-21 15:00:00,5.89088,5.89239,5.89074,5.89092,18000000.0
2006-06-21 15:01:00,5.89109,5.89187,5.89045,5.89174,12000000.0
2006-06-21 15:02:00,5.89111,5.89138,5.89028,5.89134,7000000.0
2006-06-21 15:03:00,5.88958,5.88985,5.88843,5.88984,18000000.0
2006-06-21 15:04:00,5.89001,5.89001,5.88871,5.88908,21000000.0
2006-06-21 15:05:00,5.88974,5.88974,5.88767,5.88841,13000000.0
2006-06-21 15:06:00,5.88814,5.88814,5.88673,5.8873,14000000.0
2006-06-21 15:07:00,5.88799,5.88882,5.88737,5.88792,22000000.0
2006-06-21 15:08:00,5.88762,5.88917,5.88729,5.88903,10000000.0
2006-06-21 15:09:00,5.88866,5.88982,5.88812,5.88933,9000000.0
2006-06-21 15:10:00,5.88879,5.88967,5.88787,5.88935,14000000.0
2006-06-21 15:11:00,5.88777,5.88922,5.88777,5.88922,12000000.0
2006-06-21 15:12:00,5.88834,5.8894,5.88834,5.88932,13000000.0
2006-06-21 15:13:00,5.88949,5.89077,5.88921,5.89053,12000000.0
2006-06-21 15:14:00,5.89064,5.89075,5.88938,5.89055,10000000.0
2006-06-21 15:15:00,5.88999,5.88999,5.88766,5.88786,16000000.0
2006-06-21 15:16:00,5.88771,5.88778,5.88592,5.88634,15000000.0
2006-06-21 15:17:00,5.88658,5.88766,5.88577,5.88691,14000000.0
2006-06-21 15:18:00,5.88719,5.88798,5.88664,5.88724,12000000.0
2006-06-21 15:19:00,5.88677,5.88787,5.88605,5.88716,11000000.0
2006-06-21 15:20:00,5.88954,5.88954,5.887,5.88726,14000000.0
2006-06-21 15:21:00,5.8865,5.88806,5.88594,5.88766,14000000.0
2006-06-21 15:22:00,5.88737,5.88782,5.88615,5.8866,10000000.0
2006-06-21 15:23:00,5.88646,5.88851,5.88646,5.88799,11000000.0
2006-06-21 15:24:00,5.88842,5.88843,5.88674,5.88758,10000000.0
2006-06-21 15:25:00,5.88862,5.88862,5.88731,5.8883,16000000.0
2006-06-21 15:26:00,5.88862,5.88894,5.88739,5.8888,15000000.0
2006-06-21 15:27:00,5.88973,5.88992,5.88836,5.88955,10000000.0
2006-06-21 15:28:00,5.88937,5.88937,5.88807,5.88807,11000000.0
2006-06-21 15:29:00,5.88906,5.88964,5.88742,5.88818,19000000.0
2006-06-21 15:30:00,5.88903,5.88908,5.88773,5.88794,10000000.0
2006-06-21 15:31:00,5.88856,5.88877,5.88672,5.88785,14000000.0
2006-06-21 15:32:00,5.88807,5.88813,5.88623,5.88664,12000000.0
2006-06-21 15:33:00,5.88649,5.88768,5.88612,5.88661,20000000.0
2006-06-21 15:34:00,5.88659,5.88889,5.88659,5.88884,12000000.0
2006-06-21 15:35:00,5.88887,5.88893,5.88663,5.88758,12000000.0
2006-06-21 15:36:00,5.88701,5.88783,5.88685,5.88779,10000000.0
2006-06-21 15:37:00,5.88729,5.88828,5.88648,5.88684,10000000.0
2006-06-21 15:38:00,5.88746,5.88836,5.88659,5.88834,13000000.0
2006-06-21 15:39:00,5.88752,5.88752,5.88618,5.88618,7000000.0
2006-06-21 15:40:00,5.88624,5.88768,5.88624,5.88751,10000000.0
2006-06-21 15:41:00,5.88825,5.88874,5.88817,5.88845,9000000.0
2006-06-21 15:42:00,5.8887,5.8887,5.8869,5.88735,13000000.0
2006-06-21 15:43:00,5.8862,5.88817,5.8861,5.88817,16000000.0
2006-06-21 15:44:00,5.88887,5.88887,5.88693,5.88729,14000000.0
2006-06-21 15:45:00,5.88782,5.88854,5.88718,5.88826,15000000.0
2006-06-21 15:46:00,5.88792,5.88898,5.88782,5.88861,13000000.0
2006-06-21 15:47:00,5.88838,5.88867,5.88733,5.88748,9000000.0
2006-06-21 15:48:00,5.88785,5.88907,5.88775,5.88801,21000000.0
2006-06-21 15:49:00,5.8877,5.88918,5.88743,5.8891,23000000.0
2006-06-21 15:50:00,5.88946,5.89068,5.88887,5.88971,12000000.0
2006-06-21 15:51:00,5.88994,5.89248,5.88994,5.8916,19000000.0
2006-06-21 15:52:00,5.89289,5.89289,5.89127,5.89189,15000000.0
2006-06-21 15:53:00,5.8929,5.89291,5.8914,5.89209,14000000.0
2006-06-21 15:54:00,5.8921,5.89285,5.89071,5.89248,15000000.0
2006-06-21 15:55:00,5.89273,5.89369,5.89218,5.89348,12000000.0
2006-06-21 15:56:00,5.89243,5.89439,5.89243,5.89349,18000000.0
2006-06-21 15:57:00,5.89505,5.89546,5.89428,5.89546,10000000.0
2006-06-21 15:58:00,5.89536,5.89536,5.89296,5.89472,22000000.0
2006-06-21 15:59:00,5.89353,5.8944,5.89281,5.89281,12000000.0
2006-06-21 16:00:00,5.89243,5.89376,5.89201,5.89292,12000000.0
2006-06-21 16:01:00,5.89397,5.89487,5.89281,5.89281,12000000.0
2006-06-21 16:02:00,5.89327,5.89331,5.89158,5.89321,13000000.0
2006-06-21 16:03:00,5.89301,5.89301,5.8909,5.89184,13000000.0
2006-06-21 16:04:00,5.89037,5.89078,5.88964,5.89003,11000000.0
2006-06-21 16:05:00,5.89155,5.8917,5.89044,5.89132,9000000.0
2006-06-21 16:06:00,5.89201,5.89201,5.89071,5.89137,14000000.0
2006-06-21 16:07:00,5.89104,5.89221,5.89071,5.89221,15000000.0
2006-06-21 16:08:00,5.89223,5.89223,5.89039,5.8907,15000000.0
2006-06-21 16:09:00,5.89105,5.89245,5.89105,5.89125,17000000.0
2006-06-21 16:10:00,5.89185,5.89226,5.89084,5.89107,14000000.0
2006-06-21 16:11:00,5.8914,5.89164,5.89028,5.89043,9000000.0
2006-06-21 16:12:00,5.88965,5.89096,5.88965,5.89041,15000000.0
2006-06-21 16:13:00,5.89027,5.89146,5.88987,5.89067,14000000.0
2006-06-21 16:14:00,5.89002,5.89109,5.8898,5.89109,12000000.0
2006-06-21 16:15:00,5.89101,5.89114,5.88981,5.89044,14000000.0
2006-06-21 16:16:00,5.89143,5.8919,5.89004,5.89027,13000000.0
2006-06-21 16:17:00,5.89126,5.89236,5.89015,5.89167,18000000.0
2006-06-21 16:18:00,5.89041,5.89212,5.89039,5.89165,13000000.0
2006-06-21 16:19:00,5.89218,5.89248,5.89127,5.89169,8000000.0
2006-06-21 16:20:00,5.89194,5.89194,5.89108,5.89167,13000000.0
2006-06-21 16:21:00,5.89146,5.89197,5.89066,5.89081,12000000.0
2006-06-21 16:22:00,5.89017,5.89235,5.89017,5.89221,11000000.0
2006-06-21 16:23:00,5.89243,5.89243,5.8909,5.89193,14000000.0
2006-06-21 16:24:00,5.89168,5.89168,5.89047,5.89047,15000000.0
2006-06-21 16:25:00,5.89176,5.89176,5.88996,5.88996,11000000.0
2006-06-21 16:26:00,5.89054,5.89201,5.89021,5.89022,8000000.0
2006-06-21 16:27:00,5.89055,5.89224,5.89055,5.89213,10000000.0
2006-06-21 16:28:00,5.89181,5.89232,5.89041,5.89183,15000000.0
2006-06-21 16:29:00,5.89126,5.89126,5.88978,5.89053,7000000.0
2006-06-21 16:30:00,5.89064,5.89064,5.88916,5.89013,16000000.0
2006-06-21 16:31:00,5.88959,5.89066,5.88927,5.89002,14000000.0
2006-06-21 16:32:00,5.88988,5.89076,5.8892,5.89076,7000000.0
2006-06-21 16:33:00,5.88962,5.89001,5.88884,5.88979,8000000.0
2006-06-21 16:34:00,5.89072,5.89089,5.88955,5.89059,8000000.0
2006-06-21 16:35:00,5.89023,5.89042,5.88954,5.88954,9000000.0
2006-06-21 16:36:00,5.88821,5.88958,5.88817,5.88944,13000000.0
2006-06-21 16:37:00,5.88861,5.89003,5.88836,5.88928,18000000.0
2006-06-21 16:38:00,5.88942,5.89064,5.88881,5.88901,18000000.0
2006-06-21 16:39:00,5.88903,5.89017,5.88874,5.88954,20000000.0
2006-06-21 16:40:00,5.89074,5.89074,5.88918,5.89057,13000000.0
2006-06-21 16:41:00,5.8911,5.89199,5.89014,5.89151,20000000.0
2006-06-21 16:42:00,5.89233,5.89233,5.89084,5.89228,18000000.0
2006-06-21 16:43:00,5.8916,5.8921,5.89087,5.89145,15000000.0
2006-06-21 16:44:00,5.89171,5.89217,5.89064,5.89099,20000000.0
2006-06-21 16:45:00,5.89057,5.89144,5.88987,5.89126,13000000.0
2006-06-21 16:46:00,5.89149,5.89228,5.89081,5.89114,15000000.0
2006-06-21 16:47:00,5.89107,5.892,5.89088,5.892,8000000.0
2006-06-21 16:48:00,5.89185,5.89185,5.89012,5.89124,11000000.0
2006-06-21 16:49:00,5.891,5.89218,5.89034,5.89144,12000000.0
2006-06-21 16:50:00,5.89178,5.89197,5.89063,5.89185,15000000.0
2006-06-21 16:51:00,5.89109,5.89173,5.8895,5.8895,18000000.0
2006-06-21 16:52:00,5.89158,5.89228,5.89073,5.89077,14000000.0
2006-06-21 16:53:00,5.89143,5.89193,5.89079,5.89123,8000000.0
2006-06-21 16:54:00,5.89071,5.89213,5.89071,5.89113,11000000.0
2006-06-21 16:55:00,5.89103,5.89158,5.89028,5.89038,12000000.0
2006-06-21 16:56:00,5.89005,5.89114,5.88952,5.89114,10000000.0
2006-06-21 16:57:00,5.89124,5.89135,5.88986,5.89118,8000000.0
2006-06-21 16:58:00,5.89148,5.89173,5.88983,5.89006,9000000.0
2006-06-21 16:59:00,5.88968,5.89078,5.88968,5.89069,13000000.0
2006-06-21 17:00:00,5.89011,5.89011,5.88896,5.88896,11000000.0
2006-06-21 17:01:00,5.88896,5.8898,5.88867,5.88936,12000000.0
2006-06-21 17:02:00,5.88924,5.88995,5.88878,5.88931,10000000.0
2006-06-21 17:03:00,5.88977,5.89028,5.88916,5.89019,16000000.0
2006-06-21 17:04:00,5.88957,5.89022,5.88852,5.88893,13000000.0
2006-06-21 17:05:00,5.88907,5.89051,5.88879,5.88958,16000000.0
2006-06-21 17:06:00,5.88904,5.89001,5.88904,5.88921,12000000.0
2006-06-21 17:07:00,5.89013,5.89036,5.88894,5.89036,8000000.0
2006-06-21 17:08:00,5.89018,5.89019,5.88869,5.88929,21000000.0
2006-06-21 17:09:00,5.89048,5.89054,5.88902,5.89008,16000000.0
2006-06-21 17:10:00,5.8905,5.89144,5.8905,5.89144,11000000.0
2006-06-21 17:11:00,5.89167,5.89221,5.89069,5.89069,11000000.0
2006-06-21 17:12:00,5.89222,5.89427,5.89209,5.89365,9000000.0
2006-06-21 17:13:00,5.89396,5.89403,5.89329,5.89388,9000000.0
2006-06-21 17:14:00,5.89372,5.89391,5.89222,5.89361,17000000.0
2006-06-21 17:15:00,5.89267,5.89297,5.892,5.89206,11000000.0
2006-06-21 17:16:00,5.89232,5.89246,5.89122,5.89179,15000000.0
2006-06-21 17:17:00,5.89134,5.89227,5.89128,5.89152,13000000.0
2006-06-21 17:18:00,5.89174,5.89377,5.89174,5.89377,15000000.0
2006-06-21 17:19:00,5.89348,5.89348,5.89207,5.89222,17000000.0
2006-06-21 17:20:00,5.89192,5.89308,5.89181,5.89254,12000000.0
2006-06-21 17:21:00,5.8921,5.8925,5.89152,5.89238,7000000.0
2006-06-21 17:22:00,5.89233,5.89286,5.89133,5.89211,14000000.0
2006-06-21 17:23:00,5.89122,5.89201,5.89036,5.89201,13000000.0
2006-06-21 17:24:00,5.89229,5.89233,5.89118,5.8912,9000000.0
2006-06-21 17:25:00,5.89132,5.89143,5.89048,5.89125,11000000.0
2006-06-21 17:26:00,5.89063,5.89121,5.88995,5.89063,16000000.0
2006-06-21 17:27:00,5.89051,5.89089,5.88981,5.89063,9000000.0
2006-06-21 17:28:00,5.89022,5.89043,5.88909,5.88936,15000000.0
2006-06-21 17:29:00,5.88924,5.88981,5.88879,5.88879,11000000.0
2006-06-21 17:30:00,5.88897,5.88983,5.88833,5.88836,19000000.0
2006-06-21 17:31:00,5.88915,5.88917,5.88818,5.88865,11000000.0
2006-06-21 17:32:00,5.88879,5.88898,5.88796,5.88878,9000000.0
2006-06-21 17:33:00,5.88886,5.88961,5.88815,5.88961,10000000.0
2006-06-21 17:34:00,5.8901,5.8901,5.88866,5.8894,14000000.0
2006-06-21 17:35:00,5.88916,5.88943,5.88823,5.88865,13000000.0
2006-06-21 17:36:00,5.88802,5.88902,5.88785,5.88902,11000000.0
2006-06-21 17:37:00,5.88925,5.88964,5.8882,5.88831,15000000.0
2006-06-21 17:38:00,5.89008,5.89008,5.88853,5.88892,17000000.0
2006-06-21 17:39:00,5.88865,5.88929,5.88834,5.88888,8000000.0
2006-06-21 17:40:00,5.88924,5.88983,5.88853,5.88853,12000000.0
2006-06-21 17:41:00,5.88818,5.88976,5.88814,5.8895,21000000.0
2006-06-21 17:42:00,5.88961,5.89082,5.88931,5.88931,13000000.0
2006-06-21 17:43:00,5.88997,5.89062,5.88963,5.89062,11000000.0
2006-06-21 17:44:00,5.89029,5.89045,5.88882,5.88916,19000000.0
2006-06-21 17:45:00,5.88955,5.89027,5.88904,5.88911,10000000.0
2006-06-21 17:46:00,5.8894,5.89099,5.88931,5.89099,13000000.0
2006-06-21 17:47:00,5.89074,5.89074,5.88883,5.88895,9000000.0
2006-06-21 17:48:00,5.88955,5.89002,5.88885,5.88994,14000000.0
2006-06-21 17:49:00,5.8891,5.8892,5.88761,5.88883,14000000.0
2006-06-21 17:50:00,5.88862,5.88932,5.8875,5.88927,17000000.0
2006-06-21 17:51:00,5.88829,5.88926,5.88751,5.88885,13000000.0
2006-06-21 17:52:00,5.888,5.888,5.88651,5.88677,24000000.0
2006-06-21 17:53:00,5.88546,5.88546,5.88112,5.884,16000000.0
2006-06-21 17:54:00,5.8843,5.88453,5.88317,5.88406,16000000.0
2006-06-21 17:55:00,5.88384,5.88442,5.88329,5.88341,13000000.0
2006-06-21 17:56:00,5.883,5.88339,5.88224,5.88229,15000000.0
2006-06-21 17:57:00,5.88183,5.88212,5.88009,5.88108,10000000.0
2006-06-21 17:58:00,5.88136,5.88143,5.8798,5.88075,15000000.0
2006-06-21 17:59:00,5.8799,5.88042,5.87823,5.87882,13000000.0
2006-06-21 18:00:00,5.88012,5.88058,5.87941,5.87954,7000000.0
2006-06-21 18:01:00,5.88105,5.88105,5.87859,5.87946,18000000.0
2006-06-21 18:02:00,5.87963,5.88023,5.87855,5.87965,17000000.0
2006-06-21 18:03:00,5.87919,5.88099,5.87919,5.88045,16000000.0
2006-06-21 18:04:00,5.88032,5.8808,5.87937,5.88079,14000000.0
2006-06-21 18:05:00,5.88075,5.88177,5.87997,5.88162,13000000.0
2006-06-21 18:06:00,5.88072,5.88174,5.8798,5.88132,18000000.0
2006-06-21 18:07:00,5.8802,5.88046,5.87887,5.88046,12000000.0
2006-06-21 18:08:00,5.88057,5.88106,5.87978,5.88067,18000000.0
2006-06-21 18:09:00,5.88086,5.88086,5.87975,5.88018,12000000.0
2006-06-21 18:10:00,5.88034,5.88097,5.87926,5.87926,13000000.0
2006-06-21 18:11:00,5.87932,5.881,5.87932,5.88055,10000000.0
2006-06-21 18:12:00,5.87958,5.88007,5.8786,5.8786,11000000.0
2006-06-21 18:13:00,5.87938,5.87938,5.87796,5.87822,14000000.0
2006-06-21 18:14:00,5.87927,5.87928,5.8778,5.87819,10000000.0
2006-06-21 18:15:00,5.8782,5.87913,5.87773,5.87913,10000000.0
2006-06-21 18:16:00,5.87843,5.8792,5.87786,5.87837,9000000.0
2006-06-21 18:17:00,5.87943,5.88002,5.87863,5.8797,18000000.0
2006-06-21 18:18:00,5.87989,5.88067,5.87956,5.88016,14000000.0
2006-06-21 18:19:00,5.87994,5.88098,5.87994,5.88081,10000000.0
2006-06-21 18:20:00,5.87935,5.88118,5.87935,5.88113,15000000.0
2006-06-21 18:21:00,5.88184,5.88195,5.88025,5.88195,18000000.0
2006-06-21 18:22:00,5.88141,5.88158,5.87966,5.88071,14000000.0
2006-06-21 18:23:00,5.88032,5.88032,5.87885,5.87943,7000000.0
2006-06-21 18:24:00,5.87905,5.87917,5.87829,5.87917,9000000.0
2006-06-21 18:25:00,5.87969,5.87969,5.87696,5.8774,13000000.0
2006-06-21 18:26:00,5.87614,5.87752,5.87592,5.87696,16000000.0
2006-06-21 18:27:00,5.87613,5.87889,5.87613,5.87889,14000000.0
2006-06-21 18:28:00,5.87866,5.8791,5.87768,5.87896,13000000.0
2006-06-21 18:29:00,5.87861,5.88065,5.87853,5.87993,11000000.0
2006-06-21 18:30:00,5.87998,5.88079,5.87932,5.88079,16000000.0
2006-06-21 18:31:00,5.88137,5.88155,5.88046,5.88109,12000000.0
2006-06-21 18:32:00,5.88074,5.88094,5.88023,5.88042,11000000.0
2006-06-21 18:33:00,5.88069,5.88245,5.88017,5.88125,13000000.0
2006-06-21 18:34:00,5.88153,5.88252,5.88094,5.88212,13000000.0
2006-06-21 18:35:00,5.8814,5.88257,5.8813,5.88145,18000000.0
2006-06-21 18:36:00,5.88284,5.88372,5.88207,5.88356,18000000.0
2006-06-21 18:37:00,5.88362,5.88367,5.88193,5.88193,18000000.0
2006-06-21 18:38:00,5.88234,5.88322,5.88192,5.88192,11000000.0
2006-06-21 18:39:00,5.88307,5.8835,5.88229,5.8835,11000000.0
2006-06-21 18:40:00,5.88336,5.88336,5.8809,5.8823,14000000.0
2006-06-21 18:41:00,5.88258,5.88276,5.88161,5.88234,16000000.0
2006-06-21 18:42:00,5.88271,5.88325,5.88194,5.88325,14000000.0
2006-06-21 18:43:00,5.88292,5.88381,5.88264,5.88381,10000000.0
2006-06-21 18:44:00,5.88249,5.8832,5.88162,5.88212,13000000.0
2006-06-21 18:45:00,5.88235,5.88364,5.88235,5.88317,13000000.0
2006-06-21 18:46:00,5.8832,5.88418,5.88247,5.88321,12000000.0
2006-06-21 18:47:00,5.88362,5.88367,5.88236,5.88319,14000000.0
2006-06-21 18:48:00,5.88307,5.88395,5.88242,5.88295,15000000.0
2006-06-21 18:49:00,5.88266,5.88401,5.88249,5.88301,12000000.0
2006-06-21 18:50:00,5.8828,5.88334,5.88249,5.88298,9000000.0
2006-06-21 18:51:00,5.88286,5.8838,5.88254,5.8838,17000000.0
2006-06-21 18:52:00,5.88368,5.88373,5.88247,5.88247,9000000.0
2006-06-21 18:53:00,5.88357,5.88435,5.88293,5.88293,14000000.0
2006-06-21 18:54:00,5.88214,5.88416,5.88214,5.88224,14000000.0
2006-06-21 18:55:00,5.88357,5.88368,5.88281,5.88286,10000000.0
2006-06-21 18:56:00,5.88177,5.88219,5.88062,5.88149,16000000.0
2006-06-21 18:57:00,5.88146,5.88167,5.88021,5.88167,17000000.0
2006-06-21 18:58:00,5.88203,5.88203,5.88081,5.88172,14000000.0
2006-06-21 18:59:00,5.8815,5.88168,5.8803,5.8803,14000000.0
2006-06-21 19:00:00,5.88151,5.88151,5.87933,5.88105,15000000.0
2006-06-21 19:01:00,5.88124,5.88133,5.87982,5.88133,15000000.0
2006-06-21 19:02:00,5.88136,5.88136,5.88005,5.88006,14000000.0
2006-06-21 19:03:00,5.88072,5.88073,5.87989,5.88052,14000000.0
2006-06-21 19:04:00,5.8809,5.8809,5.87968,5.87968,12000000.0
2006-06-21 19:05:00,5.88124,5.88129,5.88019,5.88074,15000000.0
2006-06-21 19:06:00,5.88082,5.88101,5.87948,5.8805,16000000.0
2006-06-21 19:07:00,5.8802,5.88124,5.88017,5.88038,20000000.0
2006-06-21 19:08:00,5.88001,5.88103,5.88001,5.88045,8000000.0
2006-06-21 19:09:00,5.88041,5.88192,5.88019,5.88116,17000000.0
2006-06-21 19:10:00,5.88118,5.88118,5.87961,5.88037,9000000.0
2006-06-21 19:11:00,5.88029,5.88127,5.8792,5.87973,16000000.0
2006-06-21 19:12:00,5.88002,5.88065,5.8788,5.87925,13000000.0
2006-06-21 19:13:00,5.87979,5.87979,5.87852,5.87866,10000000.0
2006-06-21 19:14:00,5.87861,5.87861,5.87635,5.87671,20000000.0
2006-06-21 19:15:00,5.876,5.87617,5.87481,5.87557,12000000.0
2006-06-21 19:16:00,5.87617,5.87664,5.87562,5.87576,8000000.0
2006-06-21 19:17:00,5.87664,5.87745,5.8763,5.87683,18000000.0
2006-06-21 19:18:00,5.87682,5.87716,5.8758,5.87716,11000000.0
2006-06-21 19:19:00,5.87702,5.87751,5.8756,5.8768,12000000.0
2006-06-21 19:20:00,5.8765,5.87693,5.87494,5.87595,14000000.0
2006-06-21 19:21:00,5.87518,5.87702,5.87506,5.87672,13000000.0
2006-06-21 19:22:00,5.87781,5.87986,5.87751,5.87845,12000000.0
2006-06-21 19:23:00,5.87831,5.8791,5.87721,5.87721,14000000.0
2006-06-21 19:24:00,5.87733,5.87796,5.87518,5.87646,19000000.0
2006-06-21 19:25:00,5.8762,5.87639,5.87495,5.87525,8000000.0
2006-06-21 19:26:00,5.87492,5.87513,5.8739,5.87416,7000000.0
2006-06-21 19:27:00,5.87389,5.87442,5.87293,5.87374,20000000.0
2006-06-21 19:28:00,5.87367,5.87565,5.87357,5.87523,17000000.0
2006-06-21 19:29:00,5.87524,5.87583,5.87497,5.87542,10000000.0
2006-06-21 19:30:00,5.87552,5.87578,5.87431,5.8748,15000000.0
2006-06-21 19:31:00,5.87398,5.87461,5.87364,5.87402,11000000.0
2006-06-21 19:32:00,5.87371,5.87486,5.87371,5.87458,9000000.0
2006-06-21 19:33:00,5.87467,5.87574,5.87441,5.8745,14000000.0
2006-06-21 19:34:00,5.87424,5.87495,5.87269,5.87422,17000000.0
2006-06-21 19:35:00,5.87523,5.87523,5.87359,5.87373,8000000.0
2006-06-21 19:36:00,5.87288,5.87312,5.87247,5.87283,15000000.0
2006-06-21 19:37:00,5.87269,5.87436,5.87269,5.87401,8000000.0
2006-06-21 19:38:00,5.87443,5.87497,5.87342,5.87355,15000000.0
2006-06-21 19:39:00,5.87418,5.87484,5.8735,5.87393,17000000.0
2006-06-21 19:40:00,5.8743,5.87517,5.87338,5.87338,16000000.0
2006-06-21 19:41:00,5.87351,5.87404,5.87326,5.87404,11000000.0
2006-06-21 19:42:00,5.87444,5.87444,5.87365,5.87368,15000000.0
2006-06-21 19:43:00,5.87369,5.87467,5.87354,5.8736,14000000.0
2006-06-21 19:44:00,5.87384,5.87519,5.87384,5.87446,14000000.0
2006-06-21 19:45:00,5.8747,5.87577,5.87456,5.87543,15000000.0
2006-06-21 19:46:00,5.87498,5.87671,5.8749,5.87667,15000000.0
2006-06-21 19:47:00,5.87657,5.87657,5.87494,5.87529,16000000.0
2006-06-21 19:48:00,5.87556,5.8761,5.87422,5.87497,16000000.0
2006-06-21 19:49:00,5.87449,5.87501,5.87379,5.87396,8000000.0
2006-06-21 19:50:00,5.87346,5.87517,5.87321,5.87517,9000000.0
2006-06-21 19:51:00,5.87529,5.87594,5.87379,5.87538,19000000.0
2006-06-21 19:52:00,5.87636,5.87649,5.87509,5.87525,11000000.0
2006-06-21 19:53:00,5.87424,5.87601,5.87409,5.87529,14000000.0
2006-06-21 19:54:00,5.8755,5.87639,5.87464,5.87639,18000000.0
2006-06-21 19:55:00,5.87651,5.87674,5.87499,5.87571,13000000.0
2006-06-21 19:56:00,5.87554,5.87673,5.8755,5.87552,10000000.0
2006-06-21 19:57:00,5.87535,5.8768,5.87526,5.8762,16000000.0
2006-06-21 19:58:00,5.87654,5.8778,5.87654,5.8778,15000000.0
2006-06-21 19:59:00,5.87685,5.87837,5.87685,5.87756,14000000.0
2006-06-21 20:00:00,5.87584,5.87803,5.87572,5.87726,11000000.0
2006-06-21 20:01:00,5.87637,5.87674,5.87532,5.87556,24000000.0
2006-06-21 20:02:00,5.87591,5.87691,5.87591,5.87635,11000000.0
2006-06-21 20:03:00,5.87746,5.87746,5.87532,5.87683,11000000.0
2006-06-21 20:04:00,5.8758,5.87608,5.87487,5.87579,10000000.0
2006-06-21 20:05:00,5.87552,5.8756,5.87445,5.8756,17000000.0
2006-06-21 20:06:00,5.87696,5.87696,5.874,5.87493,10000000.0
2006-06-21 20:07:00,5.87529,5.87641,5.87467,5.87568,14000000.0
2006-06-21 20:08:00,5.87577,5.87664,5.87546,5.87621,13000000.0
2006-06-21 20:09:00,5.87533,5.87587,5.87479,5.87587,11000000.0
2006-06-21 20:10:00,5.87605,5.87623,5.87476,5.87536,11000000.0
2006-06-21 20:11:00,5.87449,5.87521,5.8744,5.87474,9000000.0
2006-06-21 20:12:00,5.8749,5.87611,5.87467,5.87467,16000000.0
2006-06-21 20:13:00,5.87504,5.87641,5.87492,5.87521,11000000.0
2006-06-21 20:14:00,5.87527,5.87676,5.87527,5.87531,19000000.0
2006-06-21 20:15:00,5.87545,5.87712,5.87545,5.87598,13000000.0
2006-06-21 20:16:00,5.87686,5.87686,5.87561,5.87641,15000000.0
2006-06-21 20:17:00,5.87614,5.87649,5.87572,5.87582,8000000.0
2006-06-21 20:18:00,5.87623,5.87681,5.87558,5.87681,14000000.0
2006-06-21 20:19:00,5.87674,5.87744,5.87574,5.87678,14000000.0
2006-06-21 20:20:00,5.87673,5.87777,5.87659,5.87659,12000000.0
2006-06-21 20:21:00,5.87665,5.87764,5.87653,5.87764,9000000.0
2006-06-21 20:22:00,5.87782,5.87782,5.87584,5.87584,17000000.0
2006-06-21 20:23:00,5.87663,5.87752,5.87534,5.87534,11000000.0
2006-06-21 20:24:00,5.87602,5.87756,5.87596,5.87658,16000000.0
2006-06-21 20:25:00,5.87727,5.87728,5.87615,5.87615,11000000.0
2006-06-21 20:26:00,5.87598,5.8772,5.87578,5.87644,8000000.0
2006-06-21 20:27:00,5.87687,5.87751,5.87611,5.87638,13000000.0
2006-06-21 20:28:00,5.87605,5.87684,5.87579,5.87684,15000000.0
2006-06-21 20:29:00,5.87709,5.87781,5.87627,5.87627,16000000.0
2006-06-21 20:30:00,5.87588,5.87672,5.87588,5.87669,8000000.0
2006-06-21 20:31:00,5.87582,5.87796,5.87567,5.87763,18000000.0
2006-06-21 20:32:00,5.87784,5.87788,5.87676,5.87702,7000000.0
2006-06-21 20:33:00,5.87763,5.87815,5.87664,5.87681,13000000.0
2006-06-21 20:34:00,5.87682,5.87899,5.87682,5.87899,13000000.0
2006-06-21 20:35:00,5.87939,5.87998,5.87846,5.87998,9000000.0
2006-06-21 20:36:00,5.87931,5.87931,5.87819,5.87823,17000000.0
2006-06-21 20:37:00,5.87904,5.87904,5.87789,5.87827,14000000.0
2006-06-21 20:38:00,5.87912,5.87912,5.87714,5.87748,16000000.0
2006-06-21 20:39:00,5.87754,5.87754,5.87696,5.87708,14000000.0
2006-06-21 20:40:00,5.87776,5.87948,5.87776,5.87868,17000000.0
2006-06-21 20:41:00,5.87889,5.87994,5.87836,5.87836,16000000.0
2006-06-21 20:42:00,5.8794,5.87982,5.87832,5.87954,22000000.0
2006-06-21 20:43:00,5.87986,5.87986,5.87779,5.87931,18000000.0
2006-06-21 20:44:00,5.87955,5.88039,5.87876,5.87927,16000000.0
2006-06-21 20:45:00,5.88087,5.88117,5.87957,5.87966,8000000.0
2006-06-21 20:46:00,5.88,5.88046,5.87938,5.88015,19000000.0
2006-06-21 20:47:00,5.87969,5.88005,5.87826,5.87908,12000000.0
2006-06-21 20:48:00,5.87991,5.88,5.87877,5.87968,9000000.0
2006-06-21 20:49:00,5.87972,5.87972,5.8785,5.87888,19000000.0
2006-06-21 20:50:00,5.87891,5.87989,5.87874,5.8796,15000000.0
2006-06-21 20:51:00,5.87944,5.8807,5.87944,5.8807,9000000.0
2006-06-21 20:52:00,5.88074,5.88074,5.87943,5.88003,11000000.0
2006-06-21 20:53:00,5.88049,5.88099,5.87941,5.88052,15000000.0
2006-06-21 20:54:00,5.88134,5.88209,5.88029,5.88196,12000000.0
2006-06-21 20:55:00,5.88132,5.88132,5.8805,5.88068,18000000.0
2006-06-21 20:56:00,5.88065,5.88178,5.8806,5.88134,12000000.0
2006-06-21 20:57:00,5.88191,5.88221,5.88086,5.88116,13000000.0
2006-06-21 20:58:00,5.8818,5.88264,5.88129,5.88231,11000000.0
2006-06-21 20:59:00,5.8818,5.88232,5.88128,5.88128,11000000.0
2006-06-21 21:00:00,5.88238,5.88239,5.88134,5.88151,17000000.0
2006-06-21 21:01:00,5.88132,5.88167,5.88024,5.88167,10000000.0
2006-06-21 21:02:00,5.88176,5.8825,5.88108,5.88211,8000000.0
2006-06-21 21:03:00,5.88204,5.88277,5.88122,5.88133,19000000.0
2006-06-21 21:04:00,5.88148,5.88197,5.88038,5.88104,18000000.0
2006-06-21 21:05:00,5.88111,5.88264,5.88111,5.88264,14000000.0
2006-06-21 21:06:00,5.88263,5.88263,5.88085,5.8816,12000000.0
2006-06-21 21:07:00,5.88117,5.88156,5.88026,5.88115,10000000.0
2006-06-21 21:08:00,5.88138,5.88138,5.88,5.88,14000000.0
2006-06-21 21:09:00,5.88117,5.88221,5.88058,5.88098,16000000.0
2006-06-21 21:10:00,5.88065,5.88151,5.87978,5.88144,15000000.0
2006-06-21 21:11:00,5.88219,5.88219,5.88111,5.88212,13000000.0
2006-06-21 21:12:00,5.8821,5.8821,5.88011,5.88011,10000000.0
2006-06-21 21:13:00,5.87991,5.88244,5.87991,5.88139,14000000.0
2006-06-21 21:14:00,5.88023,5.88117,5.87996,5.88021,10000000.0
2006-06-21 21:15:00,5.88042,5.88119,5.87956,5.88119,15000000.0
2006-06-21 21:16:00,5.88153,5.88153,5.87961,5.87961,11000000.0
2006-06-21 21:17:00,5.87907,5.87923,5.87889,5.87907,13000000.0
2006-06-21 21:18:00,5.87936,5.88033,5.87936,5.87998,17000000.0
2006-06-21 21:19:00,5.88019,5.88132,5.88019,5.88036,12000000.0
2006-06-21 21:20:00,5.88083,5.88126,5.88008,5.88049,14000000.0
2006-06-21 21:21:00,5.87946,5.88077,5.87946,5.87969,11000000.0
2006-06-21 21:22:00,5.88008,5.88106,5.87956,5.88106,9000000.0
2006-06-21 21:23:00,5.88089,5.88122,5.8803,5.8809,7000000.0
2006-06-21 21:24:00,5.88089,5.88123,5.88044,5.88116,11000000.0
2006-06-21 21:25:00,5.88133,5.88133,5.88052,5.8811,7000000.0
2006-06-21 21:26:00,5.88108,5.88127,5.88011,5.88045,13000000.0
2006-06-21 21:27:00,5.88069,5.88098,5.87991,5.87991,11000000.0
2006-06-21 21:28:00,5.87975,5.88115,5.87975,5.87998,15000000.0
2006-06-21 21:29:00,5.87984,5.87984,5.87962,5.87971,12000000.0
2006-06-21 21:30:00,5.87976,5.87999,5.87976,5.87984,10000000.0
2006-06-21 21:31:00,5.87961,5.8798,5.87956,5.8798,10000000.0
2006-06-21 21:32:00,5.87992,5.88044,5.87909,5.87909,12000000.0
2006-06-21 21:33:00,5.87891,5.87995,5.87891,5.87991,19000000.0
2006-06-21 21:34:00,5.87948,5.87948,5.87879,5.8789,8000000.0
2006-06-21 21:35:00,5.87883,5.87992,5.87883,5.87992,20000000.0
2006-06-21 21:36:00,5.87998,5.88009,5.8793,5.87998,19000000.0
2006-06-21 21:37:00,5.88061,5.88077,5.87929,5.88077,19000000.0
2006-06-21 21:38:00,5.88061,5.88061,5.87935,5.88032,13000000.0
2006-06-21 21:39:00,5.87889,5.87918,5.87873,5.87907,17000000.0
2006-06-21 21:40:00,5.8792,5.88015,5.8792,5.88015,7000000.0
2006-06-21 21:41:00,5.88019,5.88077,5.87953,5.88061,11000000.0
2006-06-21 21:42:00,5.87994,5.88037,5.87926,5.8793,18000000.0
2006-06-21 21:43:00,5.87958,5.88074,5.87958,5.88056,13000000.0
2006-06-21 21:44:00,5.88021,5.88085,5.88017,5.88072,16000000.0
2006-06-21 21:45:00,5.8804,5.88079,5.87971,5.8803,11000000.0
2006-06-21 21:46:00,5.88053,5.88144,5.88027,5.88046,13000000.0
2006-06-21 21:47:00,5.88066,5.88113,5.88021,5.88104,13000000.0
2006-06-21 21:48:00,5.88056,5.88078,5.8792,5.88067,17000000.0
2006-06-21 21:49:00,5.88073,5.88073,5.87987,5.88044,8000000.0
2006-06-21 21:50:00,5.88055,5.88082,5.87951,5.87957,11000000.0
2006-06-21 21:51:00,5.88037,5.88113,5.88001,5.88005,13000000.0
2006-06-21 21:52:00,5.87988,5.88119,5.87983,5.88029,13000000.0
2006-06-21 21:53:00,5.88062,5.88178,5.88021,5.88131,14000000.0
2006-06-21 21:54:00,5.8811,5.8811,5.88011,5.88072,11000000.0
2006-06-21 21:55:00,5.88085,5.88128,5.87943,5.88081,17000000.0
2006-06-21 21:56:00,5.88128,5.88216,5.88079,5.88079,12000000.0
2006-06-21 21:57:00,5.8806,5.88219,5.88027,5.88139,16000000.0
2006-06-21 21:58:00,5.88098,5.88109,5.8807,5.88089,9000000.0
2006-06-21 21:59:00,5.8811,5.88186,5.88051,5.88131,18000000.0
2006-06-21 22:00:00,5.88102,5.88232,5.88083,5.88232,13000000.0
2006-06-21 22:01:00,5.88228,5.88228,5.88043,5.88043,11000000.0
2006-06-21 22:02:00,5.881,5.88209,5.881,5.88155,17000000.0
2006-06-21 22:03:00,5.88136,5.88211,5.88124,5.8815,23000000.0
2006-06-21 22:04:00,5.88243,5.88243,5.88094,5.88168,15000000.0
2006-06-21 22:05:00,5.88289,5.88289,5.88073,5.88154,14000000.0
2006-06-21 22:06:00,5.88106,5.88121,5.87984,5.88056,15000000.0
2006-06-21 22:07:00,5.88043,5.88133,5.8798,5.88065,9000000.0
2006-06-21 22:08:00,5.88085,5.88103,5.87988,5.88088,18000000.0
2006-06-21 22:09:00,5.87995,5.88048,5.87924,5.88011,11000000.0
2006-06-21 22:10:00,5.87953,5.88039,5.87922,5.87954,7000000.0
2006-06-21 22:11:00,5.87974,5.88027,5.87885,5.87885,8000000.0
2006-06-21 22:12:00,5.879,5.88101,5.879,5.87956,16000000.0
2006-06-21 22:13:00,5.87934,5.88072,5.8788,5.87913,24000000.0
2006-06-21 22:14:00,5.8791,5.88034,5.87899,5.87966,9000000.0
2006-06-21 22:15:00,5.88011,5.88052,5.87931,5.87966,10000000.0
2006-06-21 22:16:00,5.87913,5.88131,5.87913,5.87921,13000000.0
2006-06-21 22:17:00,5.87889,5.88087,5.87867,5.88079,20000000.0
2006-06-21 22:18:00,5.8811,5.8811,5.8799,5.8799,11000000.0
2006-06-21 22:19:00,5.87995,5.88054,5.87982,5.8801,15000000.0
2006-06-21 22:20:00,5.8803,5.88142,5.87997,5.87997,16000000.0
2006-06-21 22:21:00,5.87994,5.88104,5.87896,5.88086,12000000.0
2006-06-21 22:22:00,5.88035,5.88084,5.87933,5.87993,14000000.0
2006-06-21 22:23:00,5.87987,5.88119,5.87942,5.88021,11000000.0
2006-06-21 22:24:00,5.88036,5.88155,5.87971,5.8799,16000000.0
2006-06-21 22:25:00,5.88105,5.88156,5.87982,5.87982,14000000.0
2006-06-21 22:26:00,5.88144,5.88166,5.88017,5.88133,10000000.0
2006-06-21 22:27:00,5.88098,5.88208,5.88031,5.88071,14000000.0
2006-06-21 22:28:00,5.88088,5.88113,5.8797,5.87971,12000000.0
2006-06-21 22:29:00,5.88034,5.88161,5.87974,5.88103,13000000.0
2006-06-21 22:30:00,5.88084,5.88205,5.88071,5.88071,8000000.0
2006-06-21 22:31:00,5.88092,5.88133,5.87984,5.87984,11000000.0
2006-06-21 22:32:00,5.87958,5.88091,5.87958,5.88081,20000000.0
2006-06-21 22:33:00,5.88042,5.88202,5.87998,5.88081,11000000.0
2006-06-21 22:34:00,5.88054,5.88229,5.88054,5.88229,10000000.0
2006-06-21 22:35:00,5.88213,5.88213,5.88053,5.88053,13000000.0
2006-06-21 22:36:00,5.88078,5.88224,5.88078,5.88224,9000000.0
2006-06-21 22:37:00,5.88207,5.88207,5.88057,5.88057,13000000.0
2006-06-21 22:38:00,5.88107,5.88212,5.88048,5.88048,9000000.0
2006-06-21 22:39:00,5.88052,5.88233,5.88019,5.88019,12000000.0
2006-06-21 22:40:00,5.88028,5.88177,5.88028,5.88177,9000000.0
2006-06-21 22:41:00,5.88111,5.88197,5.88064,5.88119,14000000.0
2006-06-21 22:42:00,5.88102,5.88176,5.8804,5.8804,13000000.0
2006-06-21 22:43:00,5.88051,5.88177,5.88051,5.88128,12000000.0
2006-06-21 22:44:00,5.88104,5.88192,5.88075,5.88145,15000000.0
2006-06-21 22:45:00,5.88118,5.88212,5.88087,5.88108,13000000.0
2006-06-21 22:46:00,5.88091,5.88173,5.88078,5.88088,14000000.0
2006-06-21 22:47:00,5.8811,5.88255,5.8811,5.88179,15000000.0
2006-06-21 22:48:00,5.88139,5.88283,5.88045,5.88045,13000000.0
2006-06-21 22:49:00,5.88173,5.88214,5.88082,5.88117,13000000.0
2006-06-21 22:50:00,5.88105,5.88237,5.88075,5.88151,15000000.0
2006-06-21 22:51:00,5.88229,5.88229,5.8807,5.88102,14000000.0
2006-06-21 22:52:00,5.88103,5.88186,5.8806,5.88133,9000000.0
2006-06-21 22:53:00,5.88167,5.88243,5.88083,5.88083,15000000.0
2006-06-21 22:54:00,5.88058,5.88295,5.88058,5.88295,17000000.0
2006-06-21 22:55:00,5.88291,5.88353,5.88238,5.88267,16000000.0
2006-06-21 22:56:00,5.88264,5.88292,5.8811,5.88177,13000000.0
2006-06-21 22:57:00,5.88205,5.88234,5.88131,5.88234,8000000.0
2006-06-21 22:58:00,5.88231,5.88278,5.88141,5.88278,8000000.0
2006-06-21 22:59:00,5.88232,5.88289,5.88136,5.88234,19000000.0
2006-06-21 23:00:00,5.88283,5.8829,5.88169,5.882,10000000.0
2006-06-21 23:01:00,5.88134,5.88157,5.88015,5.88137,7000000.0
2006-06-21 23:02:00,5.8807,5.88093,5.87961,5.87979,15000000.0
2006-06-21 23:03:00,5.88001,5.88164,5.87967,5.87994,17000000.0
2006-06-21 23:04:00,5.88006,5.88114,5.87961,5.88022,19000000.0
2006-06-21 23:05:00,5.88025,5.88074,5.87971,5.87971,9000000.0
2006-06-21 23:06:00,5.88035,5.88035,5.87897,5.87915,12000000.0
2006-06-21 23:07:00,5.87937,5.88027,5.8789,5.87917,14000000.0
2006-06-21 23:08:00,5.88024,5.8811,5.87931,5.8811,16000000.0
2006-06-21 23:09:00,5.88085,5.88104,5.87961,5.87961,9000000.0
2006-06-21 23:10:00,5.87973,5.88021,5.87939,5.87981,12000000.0
2006-06-21 23:11:00,5.87999,5.88069,5.87973,5.88063,14000000.0
2006-06-21 23:12:00,5.88052,5.88173,5.88014,5.88161,7000000.0
2006-06-21 23:13:00,5.88111,5.88194,5.87967,5.88145,14000000.0
2006-06-21 23:14:00,5.87979,5.88119,5.8795,5.88038,19000000.0
2006-06-21 23:15:00,5.88064,5.88064,5.87991,5.88006,13000000.0
2006-06-21 23:16:00,5.87994,5.88,5.87973,5.87994,15000000.0
2006-06-21 23:17:00,5.88036,5.88063,5.87944,5.87993,11000000.0
2006-06-21 23:18:00,5.87993,5.88078,5.87971,5.88069,12000000.0
2006-06-21 23:19:00,5.88059,5.88158,5.88053,5.8807,14000000.0
2006-06-21 23:20:00,5.88014,5.88033,5.87907,5.87956,19000000.0
2006-06-21 23:21:00,5.87956,5.88032,5.87905,5.87905,7000000.0
2006-06-21 23:22:00,5.88018,5.88038,5.87949,5.87991,15000000.0
2006-06-21 23:23:00,5.88006,5.8803,5.88002,5.88018,11000000.0
2006-06-21 23:24:00,5.88018,5.8808,5.87981,5.87997,14000000.0
2006-06-21 23:25:00,5.87996,5.88025,5.87856,5.87856,11000000.0
2006-06-21 23:26:00,5.87968,5.87968,5.87837,5.87842,14000000.0
2006-06-21 23:27:00,5.87801,5.87875,5.8776,5.8776,11000000.0
2006-06-21 23:28:00,5.87777,5.87908,5.87768,5.87834,12000000.0
2006-06-21 23:29:00,5.87847,5.87934,5.87797,5.87825,16000000.0
2006-06-21 23:30:00,5.87834,5.8785,5.87722,5.8785,20000000.0
2006-06-21 23:31:00,5.87924,5.8793,5.87784,5.87921,11000000.0
2006-06-21 23:32:00,5.87917,5.87969,5.87771,5.87866,16000000.0
2006-06-21 23:33:00,5.87897,5.88018,5.87897,5.87998,12000000.0
2006-06-21 23:34:00,5.88012,5.88012,5.87815,5.87815,13000000.0
2006-06-21 23:35:00,5.8777,5.87976,5.8777,5.87908,9000000.0
2006-06-21 23:36:00,5.87869,5.87896,5.87784,5.87894,9000000.0
2006-06-21 23:37:00,5.8791,5.8791,5.87813,5.87906,14000000.0
2006-06-21 23:38:00,5.87906,5.87979,5.87868,5.87927,13000000.0
2006-06-21 23:39:00,5.879,5.87955,5.8785,5.87901,17000000.0
2006-06-21 23:40:00,5.8791,5.88005,5.87832,5.87909,12000000.0
2006-06-21 23:41:00,5.87867,5.87956,5.87779,5.879,17000000.0
2006-06-21 23:42:00,5.87849,5.87955,5.87735,5.87735,22000000.0
2006-06-21 23:43:00,5.87733,5.88011,5.87733,5.87897,15000000.0
2006-06-21 23:44:00,5.87856,5.87976,5.87776,5.87887,14000000.0
2006-06-21 23:45:00,5.87784,5.87965,5.87784,5.87894,20000000.0
2006-06-21 23:46:00,5.87826,5.87941,5.87742,5.87881,14000000.0
2006-06-21 23:47:00,5.87846,5.87921,5.87812,5.87812,10000000.0
2006-06-21 23:48:00,5.87845,5.87891,5.87753,5.87823,18000000.0
2006-06-21 23:49:00,5.87795,5.87938,5.87771,5.87857,14000000.0
2006-06-21 23:50:00,5.87857,5.87945,5.87805,5.87912,13000000.0
2006-06-21 23:51:00,5.87925,5.87925,5.87799,5.87858,8000000.0
2006-06-21 23:52:00,5.87857,5.88004,5.87795,5.87965,16000000.0
2006-06-21 23:53:00,5.87974,5.88008,5.87838,5.87912,18000000.0
2006-06-21 23:54:00,5.87941,5.88018,5.87796,5.87857,12000000.0
2006-06-21 23:55:00,5.87865,5.87895,5.87838,5.87855,19000000.0
2006-06-21 23:56:00,5.87862,5.87958,5.87831,5.87921,14000000.0
2006-06-21 23:57:00,5.87958,5.8799,5.87899,5.8796,16000000.0
2006-06-21 23:58:00,5.8797,5.88053,5.87861,5.87923,13000000.0
2006-06-21 23:59:00,5.87892,5.87892,5.87795,5.87798,14000000.0
2006-06-22 00:00:00,5.87806,5.87879,5.87806,5.87833,17000000.0
2006-06-22 00:01:00,5.87947,5.87947,5.87802,5.87863,12000000.0
2006-06-22 00:02:00,5.87851,5.87865,5.87758,5.87856,15000000.0
2006-06-22 00:03:00,5.87849,5.87859,5.87764,5.87808,14000000.0
2006-06-22 00:04:00,5.87781,5.87848,5.87754,5.8778,12000000.0
2006-06-22 00:05:00,5.87798,5.87847,5.87786,5.87804,12000000.0
2006-06-22 00:06:00,5.87811,5.87849,5.87756,5.8778,12000000.0
2006-06-22 00:07:00,5.87753,5.87867,5.87718,5.87802,11000000.0
2006-06-22 00:08:00,5.87797,5.87927,5.87764,5.87764,15000000.0
2006-06-22 00:09:00,5.87871,5.87947,5.87774,5.87947,12000000.0
2006-06-22 00:10:00,5.87804,5.87922,5.8779,5.87897,19000000.0
2006-06-22 00:11:00,5.87884,5.87897,5.87792,5.87859,8000000.0
2006-06-22 00:12:00,5.87953,5.87987,5.87884,5.87887,9000000.0
2006-06-22 00:13:00,5.87872,5.87953,5.87834,5.87834,13000000.0
2006-06-22 00:14:00,5.87862,5.87987,5.87862,5.87902,14000000.0
2006-06-22 00:15:00,5.87911,5.87977,5.87817,5.87893,12000000.0
2006-06-22 00:16:00,5.87948,5.87979,5.87868,5.87874,12000000.0
2006-06-22 00:17:00,5.87836,5.8794,5.87815,5.8787,10000000.0
2006-06-22 00:18:00,5.87873,5.87984,5.87817,5.87884,19000000.0
2006-06-22 00:19:00,5.87878,5.88055,5.8787,5.88044,12000000.0
2006-06-22 00:20:00,5.88029,5.88029,5.87921,5.87921,11000000.0
2006-06-22 00:21:00,5.87907,5.87921,5.87892,5.87921,14000000.0
2006-06-22 00:22:00,5.87921,5.87946,5.87846,5.87861,13000000.0
2006-06-22 00:23:00,5.87867,5.88024,5.87867,5.88024,13000000.0
2006-06-22 00:24:00,5.88043,5.88049,5.8795,5.87954,9000000.0
2006-06-22 00:25:00,5.87936,5.88079,5.87936,5.87995,13000000.0
2006-06-22 00:26:00,5.88101,5.88134,5.87934,5.87974,14000000.0
2006-06-22 00:27:00,5.87979,5.87997,5.87913,5.87915,15000000.0
2006-06-22 00:28:00,5.87829,5.87935,5.87829,5.87916,7000000.0
2006-06-22 00:29:00,5.88008,5.88107,5.87923,5.88107,17000000.0
2006-06-22 00:30:00,5.88137,5.88137,5.87956,5.87983,9000000.0
2006-06-22 00:31:00,5.88032,5.88131,5.87959,5.87959,13000000.0
2006-06-22 00:32:00,5.88054,5.88056,5.8793,5.87939,8000000.0
2006-06-22 00:33:00,5.87931,5.87966,5.87888,5.87905,19000000.0
2006-06-22 00:34:00,5.87891,5.87918,5.87891,5.87903,15000000.0
2006-06-22 00:35:00,5.87898,5.88018,5.87898,5.87979,12000000.0
2006-06-22 00:36:00,5.87961,5.87961,5.87902,5.87915,15000000.0
2006-06-22 00:37:00,5.87926,5.88032,5.87926,5.88002,15000000.0
2006-06-22 00:38:00,5.87967,5.88167,5.87967,5.88029,18000000.0
2006-06-22 00:39:00,5.88055,5.88087,5.87932,5.88008,20000000.0
2006-06-22 00:40:00,5.88088,5.88092,5.87991,5.87991,10000000.0
2006-06-22 00:41:00,5.88027,5.88148,5.88027,5.88058,9000000.0
2006-06-22 00:42:00,5.88034,5.88177,5.88027,5.88177,16000000.0
2006-06-22 00:43:00,5.88196,5.88215,5.88191,5.88195,16000000.0
2006-06-22 00:44:00,5.88088,5.88153,5.88024,5.88034,10000000.0
2006-06-22 00:45:00,5.87979,5.88067,5.87965,5.88042,16000000.0
2006-06-22 00:46:00,5.87998,5.88155,5.87968,5.88155,12000000.0
2006-06-22 00:47:00,5.88212,5.88212,5.8805,5.8805,8000000.0
2006-06-22 00:48:00,5.8802,5.88148,5.87999,5.88024,16000000.0
2006-06-22 00:49:00,5.88013,5.88066,5.87988,5.88004,11000000.0
2006-06-22 00:50:00,5.88015,5.88093,5.88001,5.88034,9000000.0
2006-06-22 00:51:00,5.88056,5.88155,5.88056,5.88058,9000000.0
2006-06-22 00:52:00,5.88027,5.88059,5.87896,5.87896,18000000.0
2006-06-22 00:53:00,5.8794,5.88138,5.8794,5.88084,12000000.0
2006-06-22 00:54:00,5.88142,5.88142,5.88024,5.88066,12000000.0
2006-06-22 00:55:00,5.88089,5.88089,5.87981,5.87989,11000000.0
2006-06-22 00:56:00,5.87969,5.87969,5.87932,5.87951,14000000.0
2006-06-22 00:57:00,5.87968,5.8809,5.87968,5.8806,15000000.0
2006-06-22 00:58:00,5.88062,5.8819,5.8803,5.88128,9000000.0
2006-06-22 00:59:00,5.88179,5.88231,5.88044,5.8821,17000000.0
2006-06-22 01:00:00,5.88132,5.88217,5.8808,5.88146,12000000.0
2006-06-22 01:01:00,5.88271,5.88285,5.88211,5.8822,15000000.0
2006-06-22 01:02:00,5.88217,5.88244,5.88104,5.8815,10000000.0
2006-06-22 01:03:00,5.88155,5.88155,5.88122,5.88153,13000000.0
2006-06-22 01:04:00,5.88156,5.88169,5.88005,5.88005,13000000.0
2006-06-22 01:05:00,5.88074,5.88224,5.88059,5.88224,13000000.0
2006-06-22 01:06:00,5.88208,5.88208,5.8805,5.8805,12000000.0
2006-06-22 01:07:00,5.88062,5.88209,5.88062,5.88139,13000000.0
2006-06-22 01:08:00,5.88089,5.88131,5.88055,5.88105,15000000.0
2006-06-22 01:09:00,5.88146,5.88188,5.87989,5.87989,17000000.0
2006-06-22 01:10:00,5.87989,5.88151,5.87989,5.88009,10000000.0
2006-06-22 01:11:00,5.88033,5.88133,5.88022,5.88022,11000000.0
2006-06-22 01:12:00,5.88057,5.88132,5.88001,5.88057,10000000.0
2006-06-22 01:13:00,5.88016,5.88131,5.88016,5.88071,11000000.0
2006-06-22 01:14:00,5.88106,5.88117,5.88021,5.88116,13000000.0
2006-06-22 01:15:00,5.88055,5.88127,5.88019,5.88065,9000000.0
2006-06-22 01:16:00,5.88077,5.88096,5.87909,5.87964,12000000.0
2006-06-22 01:17:00,5.87995,5.88002,5.87871,5.87871,11000000.0
2006-06-22 01:18:00,5.87862,5.87989,5.87862,5.87989,12000000.0
2006-06-22 01:19:00,5.87856,5.87877,5.87804,5.87808,19000000.0
2006-06-22 01:20:00,5.87812,5.87955,5.87812,5.87869,11000000.0
2006-06-22 01:21:00,5.87943,5.87958,5.87836,5.87879,12000000.0
2006-06-22 01:22:00,5.87909,5.87985,5.8787,5.87932,9000000.0
2006-06-22 01:23:00,5.87947,5.87979,5.87837,5.87979,13000000.0
2006-06-22 01:24:00,5.87927,5.88057,5.87909,5.88057,14000000.0
2006-06-22 01:25:00,5.88057,5.88095,5.87957,5.88008,11000000.0
2006-06-22 01:26:00,5.87953,5.87969,5.87879,5.87879,10000000.0
2006-06-22 01:27:00,5.87881,5.87992,5.87871,5.87953,17000000.0
2006-06-22 01:28:00,5.87954,5.88003,5.87878,5.87992,13000000.0
2006-06-22 01:29:00,5.88098,5.88098,5.87884,5.88,19000000.0
2006-06-22 01:30:00,5.88003,5.88062,5.87883,5.88021,15000000.0
2006-06-22 01:31:00,5.87964,5.88023,5.87902,5.87923,15000000.0
2006-06-22 01:32:00,5.87865,5.88,5.87865,5.88,12000000.0
2006-06-22 01:33:00,5.87972,5.87984,5.87901,5.87901,8000000.0
2006-06-22 01:34:00,5.87945,5.88103,5.87936,5.88002,18000000.0
2006-06-22 01:35:00,5.87955,5.87957,5.87871,5.87872,12000000.0
2006-06-22 01:36:00,5.87904,5.8804,5.87878,5.87902,16000000.0
2006-06-22 01:37:00,5.87925,5.88,5.87884,5.88,15000000.0
2006-06-22 01:38:00,5.87874,5.87977,5.87848,5.879,18000000.0
2006-06-22 01:39:00,5.87864,5.87946,5.87843,5.87946,10000000.0
2006-06-22 01:40:00,5.87975,5.87994,5.87879,5.87929,11000000.0
2006-06-22 01:41:00,5.87946,5.87987,5.87886,5.8793,16000000.0
2006-06-22 01:42:00,5.87899,5.87943,5.87832,5.87847,14000000.0
2006-06-22 01:43:00,5.8794,5.8796,5.8782,5.8796,16000000.0
2006-06-22 01:44:00,5.87865,5.88001,5.87835,5.87995,15000000.0
2006-06-22 01:45:00,5.8802,5.8802,5.87851,5.87945,16000000.0
2006-06-22 01:46:00,5.87927,5.87928,5.87867,5.87883,9000000.0
2006-06-22 01:47:00,5.87913,5.87968,5.87819,5.87869,17000000.0
2006-06-22 01:48:00,5.87829,5.87889,5.87738,5.87741,16000000.0
2006-06-22 01:49:00,5.87736,5.87944,5.87736,5.87838,10000000.0
2006-06-22 01:50:00,5.87859,5.8799,5.87809,5.8799,11000000.0
2006-06-22 01:51:00,5.87986,5.87986,5.87867,5.87878,12000000.0
2006-06-22 01:52:00,5.87848,5.87912,5.87756,5.87756,12000000.0
2006-06-22 01:53:00,5.8776,5.87931,5.87746,5.87815,18000000.0
2006-06-22 01:54:00,5.87822,5.87853,5.87706,5.87853,14000000.0
2006-06-22 01:55:00,5.87806,5.87848,5.87702,5.87702,18000000.0
2006-06-22 01:56:00,5.87745,5.87845,5.87745,5.87845,8000000.0
2006-06-22 01:57:00,5.87718,5.87886,5.87718,5.87852,13000000.0
2006-06-22 01:58:00,5.87791,5.87868,5.87742,5.87778,11000000.0
2006-06-22 01:59:00,5.87765,5.87868,5.87765,5.87782,11000000.0
2006-06-22 02:00:00,5.87835,5.87925,5.87803,5.87841,16000000.0
2006-06-22 02:01:00,5.87825,5.87919,5.87764,5.87919,21000000.0
2006-06-22 02:02:00,5.87949,5.8795,5.87746,5.87786,10000000.0
2006-06-22 02:03:00,5.87967,5.87969,5.87797,5.87845,8000000.0
2006-06-22 02:04:00,5.87834,5.8798,5.87805,5.87892,14000000.0
2006-06-22 02:05:00,5.87992,5.87992,5.878,5.87931,14000000.0
2006-06-22 02:06:00,5.87907,5.88017,5.87906,5.87906,15000000.0
2006-06-22 02:07:00,5.87906,5.87967,5.87818,5.87879,10000000.0
2006-06-22 02:08:00,5.8787,5.87916,5.8778,5.8778,16000000.0
2006-06-22 02:09:00,5.8794,5.87993,5.87801,5.87993,18000000.0
2006-06-22 02:10:00,5.87961,5.8803,5.87876,5.87984,16000000.0
2006-06-22 02:11:00,5.87982,5.87982,5.8782,5.87918,14000000.0
2006-06-22 02:12:00,5.87927,5.88006,5.87904,5.87904,10000000.0
2006-06-22 02:13:00,5.87899,5.8793,5.87807,5.87807,15000000.0
2006-06-22 02:14:00,5.87821,5.87966,5.87821,5.8793,19000000.0
2006-06-22 02:15:00,5.87838,5.87959,5.8783,5.87919,12000000.0
2006-06-22 02:16:00,5.87898,5.879,5.87801,5.87891,18000000.0
2006-06-22 02:17:00,5.87753,5.8796,5.87753,5.8796,14000000.0
2006-06-22 02:18:00,5.87979,5.87979,5.87826,5.87896,12000000.0
2006-06-22 02:19:00,5.87948,5.88056,5.87855,5.88044,14000000.0
2006-06-22 02:20:00,5.88091,5.88091,5.87898,5.87898,13000000.0
2006-06-22 02:21:00,5.8789,5.87952,5.87879,5.87924,15000000.0
2006-06-22 02:22:00,5.87941,5.88037,5.87941,5.88023,13000000.0
2006-06-22 02:23:00,5.88049,5.88049,5.87864,5.87887,16000000.0
2006-06-22 02:24:00,5.87884,5.88009,5.87884,5.8795,17000000.0
2006-06-22 02:25:00,5.87912,5.87912,5.87787,5.87869,10000000.0
2006-06-22 02:26:00,5.87879,5.87951,5.87865,5.87879,13000000.0
2006-06-22 02:27:00,5.87827,5.87993,5.87825,5.8795,7000000.0
2006-06-22 02:28:00,5.87888,5.87888,5.87812,5.87812,9000000.0
2006-06-22 02:29:00,5.87865,5.88011,5.87865,5.87886,20000000.0
2006-06-22 02:30:00,5.87969,5.8801,5.87876,5.87937,11000000.0
2006-06-22 02:31:00,5.88043,5.88043,5.87936,5.87981,9000000.0
2006-06-22 02:32:00,5.87928,5.87987,5.8781,5.87844,13000000.0
2006-06-22 02:33:00,5.879,5.87902,5.87816,5.87816,14000000.0
2006-06-22 02:34:00,5.87815,5.87929,5.87815,5.87868,17000000.0
2006-06-22 02:35:00,5.87966,5.87989,5.87876,5.87989,15000000.0
2006-06-22 02:36:00,5.87895,5.87999,5.87847,5.87878,14000000.0
2006-06-22 02:37:00,5.87901,5.88002,5.87871,5.87871,13000000.0
2006-06-22 02:38:00,5.87833,5.87972,5.87833,5.87972,14000000.0
2006-06-22 02:39:00,5.88,5.88037,5.87865,5.87881,15000000.0
2006-06-22 02:40:00,5.87881,5.87929,5.87777,5.87849,12000000.0
2006-06-22 02:41:00,5.87839,5.88001,5.87839,5.87969,13000000.0
2006-06-22 02:42:00,5.87934,5.8797,5.87807,5.87867,16000000.0
2006-06-22 02:43:00,5.87907,5.88075,5.87907,5.87961,18000000.0
2006-06-22 02:44:00,5.87993,5.88089,5.87972,5.8801,10000000.0
2006-06-22 02:45:00,5.87979,5.8817,5.87952,5.88133,14000000.0
2006-06-22 02:46:00,5.88077,5.88195,5.87996,5.88092,18000000.0
2006-06-22 02:47:00,5.88219,5.88219,5.8811,5.88179,17000000.0
2006-06-22 02:48:00,5.88251,5.88251,5.88098,5.88205,7000000.0
2006-06-22 02:49:00,5.88224,5.88233,5.88117,5.88122,13000000.0
2006-06-22 02:50:00,5.88098,5.88206,5.88098,5.88174,14000000.0
2006-06-22 02:51:00,5.88046,5.88167,5.88041,5.88123,15000000.0
2006-06-22 02:52:00,5.88094,5.88176,5.88027,5.88086,15000000.0
2006-06-22 02:53:00,5.88064,5.88093,5.87991,5.88047,9000000.0
2006-06-22 02:54:00,5.88079,5.8813,5.8796,5.88108,13000000.0
2006-06-22 02:55:00,5.88056,5.88178,5.87993,5.8801,11000000.0
2006-06-22 02:56:00,5.88004,5.88067,5.87953,5.8797,18000000.0
2006-06-22 02:57:00,5.88124,5.88124,5.87935,5.87935,13000000.0
2006-06-22 02:58:00,5.87881,5.88024,5.87881,5.87974,9000000.0
2006-06-22 02:59:00,5.87949,5.88066,5.87949,5.88,14000000.0
2006-06-22 03:00:00,5.87975,5.88021,5.87937,5.87986,11000000.0
2006-06-22 03:01:00,5.87966,5.87992,5.87909,5.87909,11000000.0
2006-06-22 03:02:00,5.87873,5.87978,5.87873,5.87922,11000000.0
2006-06-22 03:03:00,5.87958,5.87983,5.87875,5.87915,23000000.0
2006-06-22 03:04:00,5.87891,5.87984,5.87858,5.87897,11000000.0
2006-06-22 03:05:00,5.87956,5.87997,5.87863,5.879,17000000.0
2006-06-22 03:06:00,5.87941,5.88001,5.87939,5.8797,9000000.0
2006-06-22 03:07:00,5.88062,5.88072,5.87941,5.87944,15000000.0
2006-06-22 03:08:00,5.87939,5.88035,5.87903,5.87929,12000000.0
2006-06-22 03:09:00,5.87851,5.87996,5.87851,5.87904,15000000.0
2006-06-22 03:10:00,5.87893,5.87893,5.87861,5.87865,19000000.0
2006-06-22 03:11:00,5.87927,5.88031,5.87927,5.88031,15000000.0
2006-06-22 03:12:00,5.87903,5.87928,5.87899,5.87923,18000000.0
2006-06-22 03:13:00,5.87957,5.88048,5.8793,5.87973,18000000.0
2006-06-22 03:14:00,5.87993,5.88033,5.87885,5.87944,10000000.0
2006-06-22 03:15:00,5.88026,5.88026,5.8788,5.8788,7000000.0
2006-06-22 03:16:00,5.87857,5.87908,5.87819,5.87828,8000000.0
2006-06-22 03:17:00,5.87788,5.87961,5.87779,5.87906,10000000.0
2006-06-22 03:18:00,5.87949,5.87949,5.87771,5.87771,15000000.0
2006-06-22 03:19:00,5.8776,5.8791,5.8776,5.87876,10000000.0
2006-06-22 03:20:00,5.87989,5.88006,5.87801,5.87836,16000000.0
2006-06-22 03:21:00,5.87834,5.87933,5.87834,5.8786,11000000.0
2006-06-22 03:22:00,5.87812,5.87898,5.87792,5.87835,10000000.0
2006-06-22 03:23:00,5.8791,5.87972,5.87828,5.87863,12000000.0
2006-06-22 03:24:00,5.87902,5.87986,5.87865,5.87871,13000000.0
2006-06-22 03:25:00,5.87897,5.87944,5.87817,5.87819,11000000.0
2006-06-22 03:26:00,5.87889,5.87954,5.87888,5.87918,13000000.0
2006-06-22 03:27:00,5.87891,5.87948,5.87795,5.87855,14000000.0
2006-06-22 03:28:00,5.87831,5.87957,5.87793,5.87887,18000000.0
2006-06-22 03:29:00,5.87858,5.87858,5.87739,5.87739,15000000.0
2006-06-22 03:30:00,5.87779,5.87935,5.87777,5.87834,10000000.0
2006-06-22 03:31:00,5.87825,5.87947,5.8778,5.87838,13000000.0
2006-06-22 03:32:00,5.87787,5.87795,5.87717,5.87767,16000000.0
2006-06-22 03:33:00,5.87746,5.87772,5.87746,5.87772,13000000.0
2006-06-22 03:34:00,5.87763,5.87766,5.87738,5.87743,16000000.0
2006-06-22 03:35:00,5.87764,5.87764,5.87741,5.87748,10000000.0
2006-06-22 03:36:00,5.87788,5.87888,5.87788,5.87884,11000000.0
2006-06-22 03:37:00,5.87885,5.87963,5.87837,5.87924,13000000.0
2006-06-22 03:38:00,5.87893,5.87893,5.87813,5.87813,13000000.0
2006-06-22 03:39:00,5.87792,5.87793,5.87767,5.87793,13000000.0
2006-06-22 03:40:00,5.87827,5.87928,5.87798,5.87814,12000000.0
2006-06-22 03:41:00,5.87849,5.87922,5.87796,5.8791,16000000.0
2006-06-22 03:42:00,5.87873,5.87883,5.87774,5.87775,21000000.0
2006-06-22 03:43:00,5.87787,5.87934,5.87787,5.87815,18000000.0
2006-06-22 03:44:00,5.879,5.879,5.87725,5.8783,15000000.0
2006-06-22 03:45:00,5.87862,5.87894,5.87822,5.87832,9000000.0
2006-06-22 03:46:00,5.87774,5.87774,5.87711,5.87711,8000000.0
2006-06-22 03:47:00,5.877,5.87719,5.87689,5.87707,11000000.0
2006-06-22 03:48:00,5.87722,5.87722,5.87697,5.8771,9000000.0
2006-06-22 03:49:00,5.87739,5.8782,5.87739,5.87819,16000000.0
2006-06-22 03:50:00,5.87809,5.87839,5.87806,5.87828,19000000.0
2006-06-22 03:51:00,5.87825,5.87941,5.87825,5.879,9000000.0
2006-06-22 03:52:00,5.87878,5.87943,5.87833,5.87857,19000000.0
2006-06-22 03:53:00,5.87825,5.8796,5.87772,5.87772,10000000.0
2006-06-22 03:54:00,5.8794,5.8794,5.87779,5.87826,17000000.0
2006-06-22 03:55:00,5.87804,5.87832,5.87796,5.87805,16000000.0
2006-06-22 03:56:00,5.87861,5.87933,5.87847,5.8785,7000000.0
2006-06-22 03:57:00,5.8778,5.87885,5.8778,5.87834,11000000.0
2006-06-22 03:58:00,5.87806,5.87861,5.87739,5.87792,12000000.0
2006-06-22 03:59:00,5.87826,5.87859,5.87758,5.87795,17000000.0
2006-06-22 04:00:00,5.87744,5.87757,5.87709,5.8772,12000000.0
2006-06-22 04:01:00,5.87764,5.87848,5.87745,5.87769,16000000.0
2006-06-22 04:02:00,5.87754,5.87885,5.87754,5.87876,14000000.0
2006-06-22 04:03:00,5.87827,5.87896,5.87729,5.87745,12000000.0
2006-06-22 04:04:00,5.87706,5.8789,5.87706,5.8789,16000000.0
2006-06-22 04:05:00,5.87904,5.87933,5.87804,5.87853,13000000.0
2006-06-22 04:06:00,5.87808,5.87838,5.87808,5.87815,16000000.0
2006-06-22 04:07:00,5.87822,5.87952,5.87792,5.87841,13000000.0
2006-06-22 04:08:00,5.87837,5.87922,5.87772,5.87884,14000000.0
2006-06-22 04:09:00,5.8783,5.87876,5.8777,5.87876,10000000.0
2006-06-22 04:10:00,5.87841,5.87935,5.87841,5.8788,12000000.0
2006-06-22 04:11:00,5.87877,5.87888,5.87858,5.87858,14000000.0
2006-06-22 04:12:00,5.87869,5.87954,5.87808,5.87808,19000000.0
2006-06-22 04:13:00,5.87839,5.8795,5.87814,5.87814,20000000.0
2006-06-22 04:14:00,5.87776,5.87905,5.87761,5.87833,12000000.0
2006-06-22 04:15:00,5.8781,5.87857,5.87765,5.87765,8000000.0
2006-06-22 04:16:00,5.87799,5.87861,5.87779,5.87792,13000000.0
2006-06-22 04:17:00,5.87834,5.87865,5.87772,5.87815,15000000.0
2006-06-22 04:18:00,5.87811,5.87896,5.87788,5.87788,9000000.0
2006-06-22 04:19:00,5.87794,5.87904,5.87784,5.87893,12000000.0
2006-06-22 04:20:00,5.87812,5.87821,5.87734,5.87734,9000000.0
2006-06-22 04:21:00,5.87746,5.87892,5.87746,5.87815,17000000.0
2006-06-22 04:22:00,5.87933,5.87982,5.87798,5.87897,14000000.0
2006-06-22 04:23:00,5.87897,5.87922,5.878,5.878,10000000.0
2006-06-22 04:24:00,5.87793,5.87812,5.87789,5.87805,12000000.0
2006-06-22 04:25:00,5.87827,5.87981,5.87827,5.87928,10000000.0
2006-06-22 04:26:00,5.87888,5.88004,5.87868,5.87957,7000000.0
2006-06-22 04:27:00,5.87899,5.87963,5.87837,5.87915,15000000.0
2006-06-22 04:28:00,5.8794,5.87974,5.87874,5.87886,7000000.0
2006-06-22 04:29:00,5.87899,5.87993,5.87899,5.87956,14000000.0
2006-06-22 04:30:00,5.8794,5.87946,5.8785,5.87902,11000000.0
2006-06-22 04:31:00,5.87888,5.87925,5.87778,5.87816,15000000.0
2006-06-22 04:32:00,5.87849,5.87972,5.87786,5.87786,17000000.0
2006-06-22 04:33:00,5.87779,5.87896,5.87777,5.87836,14000000.0
2006-06-22 04:34:00,5.87823,5.879,5.87813,5.87868,9000000.0
2006-06-22 04:35:00,5.87871,5.87887,5.87821,5.87887,12000000.0
2006-06-22 04:36:00,5.87809,5.87942,5.87809,5.87942,12000000.0
2006-06-22 04:37:00,5.87836,5.87941,5.87828,5.87847,12000000.0
2006-06-22 04:38:00,5.87855,5.87997,5.87819,5.87832,11000000.0
2006-06-22 04:39:00,5.87849,5.87969,5.87839,5.87882,17000000.0
2006-06-22 04:40:00,5.87841,5.87892,5.87805,5.87832,9000000.0
2006-06-22 04:41:00,5.87818,5.87828,5.87789,5.8779,10000000.0
2006-06-22 04:42:00,5.87807,5.87877,5.87807,5.87826,8000000.0
2006-06-22 04:43:00,5.87829,5.87937,5.87826,5.87937,18000000.0
2006-06-22 04:44:00,5.87799,5.87912,5.87799,5.87907,9000000.0
2006-06-22 04:45:00,5.87871,5.87871,5.87799,5.87821,9000000.0
2006-06-22 04:46:00,5.8795,5.87967,5.87846,5.87929,16000000.0
2006-06-22 04:47:00,5.87921,5.87933,5.87857,5.87867,12000000.0
2006-06-22 04:48:00,5.8791,5.87972,5.87875,5.87876,10000000.0
2006-06-22 04:49:00,5.8788,5.87991,5.8788,5.87929,16000000.0
2006-06-22 04:50:00,5.8783,5.87939,5.87825,5.87825,16000000.0
2006-06-22 04:51:00,5.87978,5.88047,5.87882,5.87936,20000000.0
2006-06-22 04:52:00,5.8796,5.88037,5.87928,5.87996,13000000.0
2006-06-22 04:53:00,5.87977,5.87987,5.87873,5.87901,11000000.0
2006-06-22 04:54:00,5.88007,5.88007,5.8787,5.8787,11000000.0
2006-06-22 04:55:00,5.87858,5.87968,5.87858,5.87968,12000000.0
2006-06-22 04:56:00,5.88005,5.88024,5.8787,5.87897,16000000.0
2006-06-22 04:57:00,5.87869,5.87871,5.878,5.87807,7000000.0
2006-06-22 04:58:00,5.87786,5.87807,5.87783,5.87786,13000000.0
2006-06-22 04:59:00,5.87778,5.87802,5.87778,5.87802,17000000.0
2006-06-22 05:00:00,5.87804,5.87891,5.87804,5.87884,10000000.0
2006-06-22 05:01:00,5.87895,5.87899,5.87873,5.87897,13000000.0
2006-06-22 05:02:00,5.87882,5.87904,5.87868,5.87903,18000000.0
2006-06-22 05:03:00,5.87891,5.87893,5.87864,5.87865,9000000.0
2006-06-22 05:04:00,5.87911,5.87983,5.87838,5.87871,12000000.0
2006-06-22 05:05:00,5.87885,5.87908,5.87831,5.87891,10000000.0
2006-06-22 05:06:00,5.87914,5.88048,5.87853,5.87996,20000000.0
2006-06-22 05:07:00,5.88004,5.88004,5.87874,5.87874,10000000.0
2006-06-22 05:08:00,5.8783,5.87914,5.87807,5.87811,17000000.0
2006-06-22 05:09:00,5.87826,5.87828,5.8773,5.87828,15000000.0
2006-06-22 05:10:00,5.87849,5.87868,5.87786,5.87786,10000000.0
2006-06-22 05:11:00,5.87756,5.87798,5.87734,5.87778,16000000.0
2006-06-22 05:12:00,5.87817,5.87868,5.87756,5.87756,7000000.0
2006-06-22 05:13:00,5.87777,5.87801,5.87773,5.87775,12000000.0
2006-06-22 05:14:00,5.87767,5.8779,5.87762,5.87785,14000000.0
2006-06-22 05:15:00,5.87786,5.8779,5.87767,5.87785,16000000.0
2006-06-22 05:16:00,5.87779,5.878,5.87757,5.87785,15000000.0
2006-06-22 05:17:00,5.87822,5.87873,5.87804,5.87804,10000000.0
2006-06-22 05:18:00,5.87733,5.87765,5.87733,5.87765,13000000.0
2006-06-22 05:19:00,5.87745,5.87769,5.87739,5.87765,13000000.0
2006-06-22 05:20:00,5.87762,5.87766,5.87737,5.87762,20000000.0
2006-06-22 05:21:00,5.87806,5.87895,5.87806,5.8789,9000000.0
2006-06-22 05:22:00,5.87852,5.87916,5.87763,5.87792,17000000.0
2006-06-22 05:23:00,5.87784,5.87849,5.87739,5.87786,14000000.0
2006-06-22 05:24:00,5.8783,5.8793,5.87799,5.87883,19000000.0
2006-06-22 05:25:00,5.8785,5.87878,5.87753,5.87753,13000000.0
2006-06-22 05:26:00,5.87698,5.87893,5.87689,5.87689,13000000.0
2006-06-22 05:27:00,5.87791,5.87835,5.87724,5.87724,13000000.0
2006-06-22 05:28:00,5.87741,5.87771,5.877,5.87771,10000000.0
2006-06-22 05:29:00,5.87778,5.8779,5.87765,5.87771,17000000.0
2006-06-22 05:30:00,5.87761,5.878,5.87653,5.87653,21000000.0
2006-06-22 05:31:00,5.87657,5.87757,5.87657,5.87757,13000000.0
2006-06-22 05:32:00,5.87776,5.87787,5.87654,5.87787,16000000.0
2006-06-22 05:33:00,5.87774,5.87774,5.87636,5.87638,13000000.0
2006-06-22 05:34:00,5.87646,5.87791,5.87635,5.87635,13000000.0
2006-06-22 05:35:00,5.87643,5.87782,5.87643,5.877,14000000.0
2006-06-22 05:36:00,5.87692,5.87791,5.87692,5.87736,18000000.0
2006-06-22 05:37:00,5.87798,5.87803,5.87633,5.87633,12000000.0
2006-06-22 05:38:00,5.87663,5.87758,5.87663,5.87712,13000000.0
2006-06-22 05:39:00,5.87741,5.87809,5.87695,5.87757,21000000.0
2006-06-22 05:40:00,5.87722,5.87722,5.87655,5.87694,14000000.0
2006-06-22 05:41:00,5.87677,5.87783,5.8763,5.8772,13000000.0
2006-06-22 05:42:00,5.87735,5.87773,5.87674,5.8768,8000000.0
2006-06-22 05:43:00,5.87709,5.87767,5.87628,5.87697,13000000.0
2006-06-22 05:44:00,5.87723,5.87786,5.87641,5.87647,13000000.0
2006-06-22 05:45:00,5.87657,5.87764,5.87644,5.87649,24000000.0
2006-06-22 05:46:00,5.87645,5.8775,5.8762,5.8772,14000000.0
2006-06-22 05:47:00,5.8782,5.8782,5.87675,5.87714,11000000.0
2006-06-22 05:48:00,5.87836,5.87836,5.87699,5.87705,18000000.0
2006-06-22 05:49:00,5.87706,5.87776,5.87687,5.87687,10000000.0
2006-06-22 05:50:00,5.87715,5.87828,5.87715,5.87739,10000000.0
2006-06-22 05:51:00,5.87725,5.87746,5.87663,5.87663,11000000.0
2006-06-22 05:52:00,5.87634,5.87683,5.87541,5.87596,19000000.0
2006-06-22 05:53:00,5.87583,5.87658,5.87528,5.87585,15000000.0
2006-06-22 05:54:00,5.87696,5.87696,5.87534,5.87534,7000000.0
2006-06-22 05:55:00,5.87557,5.87667,5.87557,5.87584,12000000.0
2006-06-22 05:56:00,5.87582,5.87752,5.87567,5.87717,16000000.0
2006-06-22 05:57:00,5.87812,5.87814,5.87781,5.87785,11000000.0
2006-06-22 05:58:00,5.87767,5.87774,5.87575,5.87586,22000000.0
2006-06-22 05:59:00,5.87568,5.87575,5.87537,5.87554,9000000.0
2006-06-22 06:00:00,5.87592,5.877,5.87522,5.87545,17000000.0
2006-06-22 06:01:00,5.87679,5.87679,5.87547,5.8757,18000000.0
2006-06-22 06:02:00,5.87582,5.87685,5.87564,5.87564,18000000.0
2006-06-22 06:03:00,5.87542,5.87655,5.8751,5.87652,16000000.0
2006-06-22 06:04:00,5.87635,5.87649,5.87563,5.87613,8000000.0
2006-06-22 06:05:00,5.87525,5.87533,5.87508,5.87517,10000000.0
2006-06-22 06:06:00,5.87677,5.87761,5.87633,5.8767,27000000.0
2006-06-22 06:07:00,5.87625,5.87722,5.87625,5.87651,17000000.0
2006-06-22 06:08:00,5.87603,5.87603,5.87521,5.87521,14000000.0
2006-06-22 06:09:00,5.87512,5.87637,5.87483,5.87506,13000000.0
2006-06-22 06:10:00,5.87491,5.87637,5.87491,5.87512,14000000.0
2006-06-22 06:11:00,5.87547,5.87677,5.87547,5.87577,16000000.0
2006-06-22 06:12:00,5.87608,5.87637,5.87498,5.87585,17000000.0
2006-06-22 06:13:00,5.87597,5.87664,5.87543,5.87574,14000000.0
2006-06-22 06:14:00,5.87567,5.8761,5.87502,5.87592,12000000.0
2006-06-22 06:15:00,5.87605,5.87657,5.8752,5.8752,13000000.0
2006-06-22 06:16:00,5.87489,5.87679,5.87489,5.87586,14000000.0
2006-06-22 06:17:00,5.87749,5.87778,5.87644,5.87644,11000000.0
2006-06-22 06:18:00,5.87728,5.87763,5.87618,5.87666,12000000.0
2006-06-22 06:19:00,5.87654,5.87654,5.87361,5.8742,19000000.0
2006-06-22 06:20:00,5.87301,5.87397,5.87295,5.87323,11000000.0
2006-06-22 06:21:00,5.87315,5.87417,5.87315,5.87414,9000000.0
2006-06-22 06:22:00,5.87438,5.87442,5.8731,5.87392,22000000.0
2006-06-22 06:23:00,5.87478,5.87478,5.87317,5.87375,18000000.0
2006-06-22 06:24:00,5.87404,5.87472,5.87358,5.87358,8000000.0
2006-06-22 06:25:00,5.87364,5.87449,5.87322,5.87376,9000000.0
2006-06-22 06:26:00,5.87364,5.87387,5.87342,5.87342,13000000.0
2006-06-22 06:27:00,5.87463,5.87479,5.87347,5.87417,15000000.0
2006-06-22 06:28:00,5.87382,5.87382,5.87283,5.87283,18000000.0
2006-06-22 06:29:00,5.87395,5.87395,5.87226,5.87302,16000000.0
2006-06-22 06:30:00,5.87347,5.87482,5.87347,5.87432,10000000.0
2006-06-22 06:31:00,5.87402,5.87473,5.8734,5.87363,13000000.0
2006-06-22 06:32:00,5.87365,5.87423,5.87365,5.87423,10000000.0
2006-06-22 06:33:00,5.87425,5.87467,5.87378,5.87392,10000000.0
2006-06-22 06:34:00,5.87417,5.87465,5.87347,5.87399,15000000.0
2006-06-22 06:35:00,5.87404,5.87476,5.8737,5.87377,13000000.0
2006-06-22 06:36:00,5.8737,5.87511,5.8737,5.87405,23000000.0
2006-06-22 06:37:00,5.87481,5.87481,5.87379,5.87387,11000000.0
2006-06-22 06:38:00,5.87418,5.87472,5.87329,5.87329,17000000.0
2006-06-22 06:39:00,5.87334,5.87491,5.87334,5.8742,8000000.0
2006-06-22 06:40:00,5.87502,5.87502,5.87385,5.87385,15000000.0
2006-06-22 06:41:00,5.87335,5.87412,5.87335,5.87353,15000000.0
2006-06-22 06:42:00,5.87388,5.87513,5.87388,5.87459,16000000.0
2006-06-22 06:43:00,5.87316,5.87482,5.87316,5.8739,12000000.0
2006-06-22 06:44:00,5.87417,5.87431,5.87305,5.87345,13000000.0
2006-06-22 06:45:00,5.87314,5.8735,5.87283,5.87304,14000000.0
2006-06-22 06:46:00,5.8738,5.87422,5.87284,5.87381,12000000.0
2006-06-22 06:47:00,5.87396,5.87396,5.87349,5.87349,11000000.0
2006-06-22 06:48:00,5.87338,5.87437,5.87291,5.87361,15000000.0
2006-06-22 06:49:00,5.87441,5.87478,5.87253,5.87358,17000000.0
2006-06-22 06:50:00,5.87363,5.87422,5.87269,5.87311,13000000.0
2006-06-22 06:51:00,5.87321,5.87402,5.87306,5.87306,8000000.0
2006-06-22 06:52:00,5.87315,5.87423,5.87306,5.87389,14000000.0
2006-06-22 06:53:00,5.87398,5.87398,5.87272,5.87352,13000000.0
2006-06-22 06:54:00,5.87356,5.87408,5.8729,5.87353,8000000.0
2006-06-22 06:55:00,5.87297,5.87387,5.87281,5.8735,10000000.0
2006-06-22 06:56:00,5.87273,5.87414,5.87266,5.87362,11000000.0
2006-06-22 06:57:00,5.87322,5.87453,5.87322,5.8738,17000000.0
2006-06-22 06:58:00,5.8748,5.8748,5.87331,5.87417,12000000.0
2006-06-22 06:59:00,5.87446,5.87448,5.87289,5.87289,14000000.0
2006-06-22 07:00:00,5.87337,5.87457,5.8727,5.87457,11000000.0
2006-06-22 07:01:00,5.8747,5.87474,5.87456,5.87456,10000000.0
2006-06-22 07:02:00,5.87455,5.87455,5.87283,5.87371,14000000.0
2006-06-22 07:03:00,5.8743,5.875,5.87378,5.875,7000000.0
2006-06-22 07:04:00,5.87534,5.87799,5.87495,5.87799,16000000.0
2006-06-22 07:05:00,5.87768,5.87828,5.8769,5.8776,15000000.0
2006-06-22 07:06:00,5.87776,5.87855,5.87715,5.87783,16000000.0
2006-06-22 07:07:00,5.87866,5.87866,5.87691,5.87691,12000000.0
2006-06-22 07:08:00,5.87767,5.87796,5.87659,5.87712,8000000.0
2006-06-22 07:09:00,5.87732,5.8774,5.87631,5.87739,8000000.0
2006-06-22 07:10:00,5.87752,5.87814,5.87673,5.87814,16000000.0
2006-06-22 07:11:00,5.87862,5.87864,5.87761,5.87791,17000000.0
2006-06-22 07:12:00,5.87818,5.87919,5.87788,5.87829,20000000.0
2006-06-22 07:13:00,5.87843,5.87854,5.87766,5.87816,18000000.0
2006-06-22 07:14:00,5.87792,5.87845,5.87708,5.87845,11000000.0
2006-06-22 07:15:00,5.87809,5.87812,5.87726,5.87726,18000000.0
2006-06-22 07:16:00,5.87734,5.87883,5.87694,5.87775,18000000.0
2006-06-22 07:17:00,5.87677,5.87824,5.87677,5.87761,12000000.0
2006-06-22 07:18:00,5.87779,5.87779,5.87642,5.87653,18000000.0
2006-06-22 07:19:00,5.87848,5.87869,5.87715,5.87741,14000000.0
2006-06-22 07:20:00,5.8777,5.87919,5.8777,5.87836,18000000.0
2006-06-22 07:21:00,5.8792,5.87957,5.87826,5.87895,13000000.0
2006-06-22 07:22:00,5.8789,5.8797,5.87798,5.8794,14000000.0
2006-06-22 07:23:00,5.87989,5.8806,5.87894,5.87988,15000000.0
2006-06-22 07:24:00,5.87993,5.88006,5.87899,5.87899,16000000.0
2006-06-22 07:25:00,5.87895,5.8801,5.87828,5.87985,15000000.0
2006-06-22 07:26:00,5.88027,5.88046,5.8792,5.88016,13000000.0
2006-06-22 07:27:00,5.88018,5.88047,5.87953,5.87954,12000000.0
2006-06-22 07:28:00,5.88012,5.88013,5.8786,5.8791,22000000.0
2006-06-22 07:29:00,5.87959,5.87996,5.87904,5.87928,16000000.0
2006-06-22 07:30:00,5.87909,5.88004,5.87849,5.87896,14000000.0
2006-06-22 07:31:00,5.87891,5.87971,5.87891,5.87946,13000000.0
2006-06-22 07:32:00,5.87955,5.88047,5.87922,5.87986,9000000.0
2006-06-22 07:33:00,5.87931,5.88072,5.87931,5.88065,7000000.0
2006-06-22 07:34:00,5.88098,5.88126,5.87975,5.88016,18000000.0
2006-06-22 07:35:00,5.88074,5.88158,5.88038,5.88054,9000000.0
2006-06-22 07:36:00,5.88089,5.88149,5.87993,5.88013,13000000.0
2006-06-22 07:37:00,5.8803,5.8803,5.87864,5.8794,11000000.0
2006-06-22 07:38:00,5.87998,5.88034,5.87884,5.87904,11000000.0
2006-06-22 07:39:00,5.879,5.88027,5.8784,5.88003,19000000.0
2006-06-22 07:40:00,5.87958,5.88011,5.87926,5.87992,11000000.0
2006-06-22 07:41:00,5.87992,5.88009,5.87917,5.87995,7000000.0
2006-06-22 07:42:00,5.88051,5.88052,5.87888,5.87888,13000000.0
2006-06-22 07:43:00,5.87928,5.88105,5.87922,5.87944,14000000.0
2006-06-22 07:44:00,5.87899,5.88037,5.87899,5.87911,10000000.0
2006-06-22 07:45:00,5.87876,5.88052,5.87876,5.87901,8000000.0
2006-06-22 07:46:00,5.87871,5.88021,5.87871,5.87917,13000000.0
2006-06-22 07:47:00,5.87967,5.88128,5.87948,5.88116,15000000.0
2006-06-22 07:48:00,5.88038,5.88119,5.87922,5.87932,13000000.0
2006-06-22 07:49:00,5.87979,5.87985,5.87883,5.87956,10000000.0
2006-06-22 07:50:00,5.87812,5.8795,5.87812,5.87893,17000000.0
2006-06-22 07:51:00,5.88002,5.88094,5.87958,5.87996,16000000.0
2006-06-22 07:52:00,5.87992,5.88035,5.87945,5.87987,13000000.0
2006-06-22 07:53:00,5.88029,5.88067,5.87984,5.88067,10000000.0
2006-06-22 07:54:00,5.88117,5.88143,5.88012,5.88101,11000000.0
2006-06-22 07:55:00,5.88057,5.88156,5.88057,5.88142,12000000.0
2006-06-22 07:56:00,5.88167,5.88208,5.88065,5.88065,13000000.0
2006-06-22 07:57:00,5.88044,5.88184,5.88026,5.88132,8000000.0
2006-06-22 07:58:00,5.88099,5.88154,5.88047,5.88053,14000000.0
2006-06-22 07:59:00,5.87986,5.8808,5.87946,5.87949,15000000.0
2006-06-22 08:00:00,5.87992,5.88018,5.8793,5.87931,10000000.0
2006-06-22 08:01:00,5.87949,5.88061,5.87912,5.88061,13000000.0
2006-06-22 08:02:00,5.8788,5.88171,5.8788,5.88171,14000000.0
2006-06-22 08:03:00,5.88138,5.88138,5.87947,5.8812,12000000.0
2006-06-22 08:04:00,5.88119,5.88133,5.87987,5.88003,16000000.0
2006-06-22 08:05:00,5.8814,5.88143,5.87953,5.87967,14000000.0
2006-06-22 08:06:00,5.88063,5.88112,5.87999,5.87999,19000000.0
2006-06-22 08:07:00,5.87985,5.8808,5.87927,5.8799,19000000.0
2006-06-22 08:08:00,5.87935,5.87935,5.87829,5.87877,11000000.0
2006-06-22 08:09:00,5.87898,5.87981,5.87898,5.87948,10000000.0
2006-06-22 08:10:00,5.87863,5.88009,5.87863,5.88003,16000000.0
2006-06-22 08:11:00,5.87957,5.88005,5.87887,5.87887,9000000.0
2006-06-22 08:12:00,5.87894,5.88016,5.87861,5.87861,10000000.0
2006-06-22 08:13:00,5.87984,5.88105,5.8798,5.88069,11000000.0
2006-06-22 08:14:00,5.88048,5.88057,5.87894,5.87992,12000000.0
2006-06-22 08:15:00,5.879,5.8795,5.87801,5.87833,15000000.0
2006-06-22 08:16:00,5.87864,5.87959,5.87785,5.87923,14000000.0
2006-06-22 08:17:00,5.87886,5.87938,5.8787,5.87905,10000000.0
2006-06-22 08:18:00,5.87914,5.87959,5.87774,5.87774,9000000.0
2006-06-22 08:19:00,5.87962,5.87962,5.87838,5.87839,11000000.0
2006-06-22 08:20:00,5.87852,5.87905,5.87829,5.87896,11000000.0
2006-06-22 08:21:00,5.87907,5.8793,5.87757,5.8786,20000000.0
2006-06-22 08:22:00,5.87811,5.8787,5.87774,5.87836,8000000.0
2006-06-22 08:23:00,5.87783,5.87877,5.87679,5.87749,12000000.0
2006-06-22 08:24:00,5.87716,5.87757,5.87637,5.87753,13000000.0
2006-06-22 08:25:00,5.87722,5.87752,5.8763,5.87642,12000000.0
2006-06-22 08:26:00,5.87778,5.87844,5.87683,5.87693,13000000.0
2006-06-22 08:27:00,5.87718,5.8778,5.87658,5.87658,11000000.0
2006-06-22 08:28:00,5.87593,5.87705,5.87574,5.87675,8000000.0
2006-06-22 08:29:00,5.8767,5.8767,5.87477,5.87568,12000000.0
2006-06-22 08:30:00,5.8746,5.87593,5.8746,5.87535,11000000.0
2006-06-22 08:31:00,5.87541,5.87596,5.87501,5.87584,10000000.0
2006-06-22 08:32:00,5.87648,5.87648,5.87438,5.87606,13000000.0
2006-06-22 08:33:00,5.87596,5.87675,5.87498,5.87657,11000000.0
2006-06-22 08:34:00,5.87702,5.87702,5.87544,5.87587,17000000.0
2006-06-22 08:35:00,5.87491,5.87724,5.8749,5.8766,11000000.0
2006-06-22 08:36:00,5.87675,5.87736,5.87649,5.87662,10000000.0
2006-06-22 08:37:00,5.87585,5.87635,5.87493,5.8758,9000000.0
2006-06-22 08:38:00,5.87633,5.87633,5.87502,5.87574,18000000.0
2006-06-22 08:39:00,5.87505,5.87775,5.87505,5.87775,8000000.0
2006-06-22 08:40:00,5.87795,5.87795,5.87706,5.87706,7000000.0
2006-06-22 08:41:00,5.87675,5.87713,5.87554,5.87674,16000000.0
2006-06-22 08:42:00,5.87655,5.87707,5.87497,5.87544,14000000.0
2006-06-22 08:43:00,5.87507,5.8776,5.87447,5.87756,12000000.0
2006-06-22 08:44:00,5.87778,5.87877,5.87653,5.87847,9000000.0
2006-06-22 08:45:00,5.87931,5.87993,5.87847,5.87851,18000000.0
2006-06-22 08:46:00,5.87811,5.87942,5.87782,5.87932,14000000.0
2006-06-22 08:47:00,5.87853,5.87944,5.87773,5.87773,18000000.0
2006-06-22 08:48:00,5.8789,5.88052,5.87882,5.87882,12000000.0
2006-06-22 08:49:00,5.87839,5.88057,5.87839,5.88012,14000000.0
2006-06-22 08:50:00,5.88105,5.88107,5.87977,5.88087,16000000.0
2006-06-22 08:51:00,5.88068,5.88068,5.87879,5.87934,21000000.0
2006-06-22 08:52:00,5.88031,5.88088,5.87915,5.88031,20000000.0
2006-06-22 08:53:00,5.87934,5.8802,5.87886,5.87977,7000000.0
2006-06-22 08:54:00,5.88056,5.88149,5.87925,5.8796,17000000.0
2006-06-22 08:55:00,5.87956,5.88151,5.87941,5.87954,12000000.0
2006-06-22 08:56:00,5.87935,5.88119,5.87935,5.88119,17000000.0
2006-06-22 08:57:00,5.88012,5.88086,5.87915,5.88002,16000000.0
2006-06-22 08:58:00,5.87961,5.88014,5.87845,5.87999,12000000.0
2006-06-22 08:59:00,5.88018,5.8806,5.87903,5.8806,13000000.0
2006-06-22 09:00:00,5.88001,5.88106,5.87949,5.8806,17000000.0
2006-06-22 09:01:00,5.88036,5.88094,5.87962,5.87972,13000000.0
2006-06-22 09:02:00,5.87985,5.88084,5.87985,5.88084,8000000.0
2006-06-22 09:03:00,5.88047,5.88163,5.8795,5.88163,16000000.0
2006-06-22 09:04:00,5.88228,5.88333,5.88192,5.88333,8000000.0
2006-06-22 09:05:00,5.88352,5.88392,5.88285,5.88367,11000000.0
2006-06-22 09:06:00,5.88412,5.88442,5.88293,5.88369,10000000.0
2006-06-22 09:07:00,5.88344,5.88504,5.88341,5.88504,10000000.0
2006-06-22 09:08:00,5.88488,5.88529,5.88396,5.88529,19000000.0
2006-06-22 09:09:00,5.88559,5.88559,5.88408,5.88543,16000000.0
2006-06-22 09:10:00,5.88476,5.88533,5.8842,5.88522,8000000.0
2006-06-22 09:11:00,5.88701,5.88731,5.88542,5.88542,11000000.0
2006-06-22 09:12:00,5.88552,5.88565,5.885,5.88542,16000000.0
2006-06-22 09:13:00,5.88575,5.88579,5.88455,5.88518,15000000.0
2006-06-22 09:14:00,5.88505,5.88539,5.88349,5.88466,17000000.0
2006-06-22 09:15:00,5.88506,5.88529,5.88392,5.8852,12000000.0
2006-06-22 09:16:00,5.88489,5.8853,5.88368,5.88368,14000000.0
2006-06-22 09:17:00,5.88467,5.88524,5.88364,5.88524,14000000.0
2006-06-22 09:18:00,5.88475,5.88542,5.88354,5.88356,18000000.0
2006-06-22 09:19:00,5.88362,5.88558,5.88362,5.88425,14000000.0
2006-06-22 09:20:00,5.88439,5.88499,5.88367,5.88452,18000000.0
2006-06-22 09:21:00,5.88471,5.88526,5.88398,5.88502,17000000.0
2006-06-22 09:22:00,5.88475,5.88532,5.88433,5.88532,13000000.0
2006-06-22 09:23:00,5.88502,5.88519,5.88395,5.88478,12000000.0
2006-06-22 09:24:00,5.88446,5.88576,5.8837,5.88488,14000000.0
2006-06-22 09:25:00,5.88406,5.88517,5.88394,5.88394,9000000.0
2006-06-22 09:26:00,5.884,5.88539,5.88374,5.88439,13000000.0
2006-06-22 09:27:00,5.88418,5.88513,5.88412,5.88513,13000000.0
2006-06-22 09:28:00,5.88542,5.88543,5.88442,5.88533,19000000.0
2006-06-22 09:29:00,5.8853,5.88667,5.88446,5.88583,14000000.0
2006-06-22 09:30:00,5.88632,5.88659,5.88458,5.88458,15000000.0
2006-06-22 09:31:00,5.88588,5.88637,5.88529,5.88529,11000000.0
2006-06-22 09:32:00,5.88502,5.88622,5.88444,5.88444,16000000.0
2006-06-22 09:33:00,5.88467,5.88678,5.88459,5.88678,9000000.0
2006-06-22 09:34:00,5.88643,5.88701,5.88599,5.887,18000000.0
2006-06-22 09:35:00,5.88663,5.8874,5.88565,5.88642,14000000.0
2006-06-22 09:36:00,5.88559,5.88743,5.88559,5.88743,16000000.0
2006-06-22 09:37:00,5.88653,5.8869,5.88456,5.88606,20000000.0
2006-06-22 09:38:00,5.88517,5.88605,5.8847,5.8856,19000000.0
2006-06-22 09:39:00,5.88546,5.88603,5.88478,5.88575,16000000.0
2006-06-22 09:40:00,5.88522,5.88614,5.88447,5.88599,12000000.0
2006-06-22 09:41:00,5.88529,5.88619,5.88426,5.8854,18000000.0
2006-06-22 09:42:00,5.88688,5.88688,5.88536,5.88606,16000000.0
2006-06-22 09:43:00,5.88561,5.88686,5.8851,5.88587,15000000.0
2006-06-22 09:44:00,5.88622,5.88647,5.88529,5.88541,13000000.0
2006-06-22 09:45:00,5.88678,5.8888,5.88585,5.8888,13000000.0
2006-06-22 09:46:00,5.8883,5.88984,5.88772,5.88984,17000000.0
2006-06-22 09:47:00,5.89027,5.89119,5.88907,5.8907,13000000.0
2006-06-22 09:48:00,5.89075,5.8911,5.88895,5.89045,16000000.0
2006-06-22 09:49:00,5.89085,5.89098,5.88922,5.88966,17000000.0
2006-06-22 09:50:00,5.88998,5.8904,5.88975,5.88975,12000000.0
2006-06-22 09:51:00,5.89082,5.89153,5.88975,5.8909,16000000.0
2006-06-22 09:52:00,5.89173,5.89271,5.89168,5.89175,16000000.0
2006-06-22 09:53:00,5.89201,5.89459,5.89201,5.89442,15000000.0
2006-06-22 09:54:00,5.89379,5.89379,5.89226,5.89278,15000000.0
2006-06-22 09:55:00,5.89285,5.8938,5.89217,5.89337,15000000.0
2006-06-22 09:56:00,5.89326,5.89335,5.8919,5.89273,17000000.0
2006-06-22 09:57:00,5.89241,5.89241,5.89143,5.89178,12000000.0
2006-06-22 09:58:00,5.89262,5.89462,5.89262,5.89462,14000000.0
2006-06-22 09:59:00,5.89472,5.89495,5.89379,5.89379,10000000.0
2006-06-22 10:00:00,5.89317,5.89432,5.89274,5.89432,11000000.0
2006-06-22 10:01:00,5.89433,5.8944,5.89283,5.89407,24000000.0
2006-06-22 10:02:00,5.89318,5.89455,5.89246,5.89355,14000000.0
2006-06-22 10:03:00,5.89397,5.89482,5.89287,5.89482,16000000.0
2006-06-22 10:04:00,5.89428,5.89548,5.89382,5.89439,10000000.0
2006-06-22 10:05:00,5.89449,5.89472,5.89342,5.89414,10000000.0
2006-06-22 10:06:00,5.89389,5.89389,5.89334,5.89362,9000000.0
2006-06-22 10:07:00,5.89249,5.89355,5.89249,5.89269,11000000.0
2006-06-22 10:08:00,5.89232,5.89298,5.89143,5.89221,9000000.0
2006-06-22 10:09:00,5.89266,5.893,5.89154,5.893,11000000.0
2006-06-22 10:10:00,5.89322,5.89361,5.89203,5.89295,15000000.0
2006-06-22 10:11:00,5.89296,5.89329,5.89206,5.89276,16000000.0
2006-06-22 10:12:00,5.89193,5.89284,5.89115,5.89115,19000000.0
2006-06-22 10:13:00,5.89064,5.89163,5.89044,5.89084,9000000.0
2006-06-22 10:14:00,5.89067,5.89105,5.89004,5.89056,11000000.0
2006-06-22 10:15:00,5.89171,5.89184,5.8903,5.89157,8000000.0
2006-06-22 10:16:00,5.89225,5.89269,5.89115,5.8925,17000000.0
2006-06-22 10:17:00,5.89325,5.89385,5.89168,5.89346,16000000.0
2006-06-22 10:18:00,5.89258,5.89296,5.89138,5.89259,16000000.0
2006-06-22 10:19:00,5.89254,5.89258,5.89086,5.89108,17000000.0
2006-06-22 10:20:00,5.89103,5.89233,5.89095,5.89187,16000000.0
2006-06-22 10:21:00,5.89186,5.89224,5.89042,5.89132,7000000.0
2006-06-22 10:22:00,5.89122,5.89232,5.89089,5.89175,10000000.0
2006-06-22 10:23:00,5.89123,5.892,5.89049,5.89116,14000000.0
2006-06-22 10:24:00,5.89101,5.8923,5.89065,5.89122,13000000.0
2006-06-22 10:25:00,5.89101,5.89271,5.89084,5.89099,12000000.0
2006-06-22 10:26:00,5.89092,5.89136,5.88931,5.88931,11000000.0
2006-06-22 10:27:00,5.8893,5.89037,5.88895,5.89037,13000000.0
2006-06-22 10:28:00,5.88992,5.89074,5.8894,5.89074,13000000.0
2006-06-22 10:29:00,5.89022,5.89022,5.88886,5.88944,11000000.0
2006-06-22 10:30:00,5.88976,5.89001,5.88904,5.88969,9000000.0
2006-06-22 10:31:00,5.89001,5.89012,5.88882,5.88942,16000000.0
2006-06-22 10:32:00,5.88951,5.88977,5.88863,5.88863,9000000.0
2006-06-22 10:33:00,5.88892,5.88892,5.88776,5.88844,12000000.0
2006-06-22 10:34:00,5.88819,5.88884,5.8871,5.88884,11000000.0
2006-06-22 10:35:00,5.88814,5.88921,5.88754,5.88913,17000000.0
2006-06-22 10:36:00,5.88986,5.88986,5.88879,5.8892,10000000.0
2006-06-22 10:37:00,5.88873,5.89016,5.88873,5.88876,15000000.0
2006-06-22 10:38:00,5.88903,5.89064,5.88852,5.89014,17000000.0
2006-06-22 10:39:00,5.89087,5.89214,5.89036,5.89064,13000000.0
2006-06-22 10:40:00,5.89141,5.89223,5.89138,5.89163,10000000.0
2006-06-22 10:41:00,5.89094,5.89178,5.89034,5.89034,15000000.0
2006-06-22 10:42:00,5.89157,5.89252,5.88999,5.89224,12000000.0
2006-06-22 10:43:00,5.89137,5.89218,5.89026,5.89218,13000000.0
2006-06-22 10:44:00,5.89195,5.89248,5.89115,5.89123,12000000.0
2006-06-22 10:45:00,5.89187,5.89466,5.89143,5.89466,13000000.0
2006-06-22 10:46:00,5.89306,5.89405,5.89207,5.89298,13000000.0
2006-06-22 10:47:00,5.89328,5.89419,5.89324,5.89419,7000000.0
2006-06-22 10:48:00,5.89461,5.89529,5.8936,5.8943,12000000.0
2006-06-22 10:49:00,5.89495,5.89521,5.89384,5.89418,10000000.0
2006-06-22 10:50:00,5.89372,5.89489,5.89339,5.89377,14000000.0
2006-06-22 10:51:00,5.89342,5.89441,5.89333,5.89354,11000000.0
2006-06-22 10:52:00,5.89334,5.8938,5.89221,5.89228,20000000.0
2006-06-22 10:53:00,5.89244,5.89357,5.89229,5.89357,9000000.0
2006-06-22 10:54:00,5.89302,5.89368,5.8923,5.8923,18000000.0
2006-06-22 10:55:00,5.89198,5.89394,5.89198,5.89282,10000000.0
2006-06-22 10:56:00,5.89259,5.89434,5.89212,5.89418,11000000.0
2006-06-22 10:57:00,5.89328,5.89429,5.89328,5.89429,8000000.0
2006-06-22 10:58:00,5.89303,5.89362,5.89202,5.89211,10000000.0
2006-06-22 10:59:00,5.8918,5.89378,5.8918,5.89326,10000000.0
2006-06-22 11:00:00,5.89216,5.8935,5.89215,5.89312,15000000.0
2006-06-22 11:01:00,5.89306,5.89306,5.8905,5.8905,12000000.0
2006-06-22 11:02:00,5.89057,5.89235,5.89057,5.89168,8000000.0
2006-06-22 11:03:00,5.89112,5.89115,5.89021,5.89111,11000000.0
2006-06-22 11:04:00,5.89161,5.8918,5.88942,5.88942,15000000.0
2006-06-22 11:05:00,5.89012,5.89162,5.89009,5.89038,17000000.0
2006-06-22 11:06:00,5.89123,5.8919,5.89087,5.89148,12000000.0
2006-06-22 11:07:00,5.89143,5.89186,5.89008,5.89171,11000000.0
2006-06-22 11:08:00,5.89191,5.89191,5.89004,5.89119,22000000.0
2006-06-22 11:09:00,5.89115,5.89179,5.89063,5.8909,9000000.0
2006-06-22 11:10:00,5.89171,5.89281,5.89168,5.89213,16000000.0
2006-06-22 11:11:00,5.89313,5.89336,5.8922,5.89247,7000000.0
2006-06-22 11:12:00,5.89181,5.89233,5.89071,5.89152,15000000.0
2006-06-22 11:13:00,5.89178,5.89214,5.89123,5.89214,11000000.0
2006-06-22 11:14:00,5.89241,5.89439,5.89208,5.89439,18000000.0
2006-06-22 11:15:00,5.89441,5.89458,5.89365,5.89458,11000000.0
2006-06-22 11:16:00,5.89424,5.89493,5.89354,5.89493,13000000.0
2006-06-22 11:17:00,5.89515,5.89655,5.89481,5.89525,13000000.0
2006-06-22 11:18:00,5.89561,5.89621,5.89505,5.89505,9000000.0
2006-06-22 11:19:00,5.89517,5.89624,5.8944,5.89462,17000000.0
2006-06-22 11:20:00,5.89412,5.89506,5.89192,5.89503,14000000.0
2006-06-22 11:21:00,5.89595,5.89623,5.89451,5.89477,14000000.0
2006-06-22 11:22:00,5.89541,5.8966,5.89515,5.89576,22000000.0
2006-06-22 11:23:00,5.89469,5.89588,5.89469,5.89509,8000000.0
2006-06-22 11:24:00,5.89522,5.89747,5.89452,5.89747,18000000.0
2006-06-22 11:25:00,5.89812,5.89826,5.89685,5.89792,9000000.0
2006-06-22 11:26:00,5.89645,5.89713,5.89615,5.89655,15000000.0
2006-06-22 11:27:00,5.89634,5.89682,5.89592,5.8963,10000000.0
2006-06-22 11:28:00,5.8965,5.89768,5.89623,5.89697,13000000.0
2006-06-22 11:29:00,5.89683,5.89864,5.89683,5.89825,17000000.0
2006-06-22 11:30:00,5.89819,5.89882,5.89646,5.89882,13000000.0
2006-06-22 11:31:00,5.89728,5.89788,5.89671,5.89788,12000000.0
2006-06-22 11:32:00,5.8967,5.89801,5.8967,5.89697,20000000.0
2006-06-22 11:33:00,5.89724,5.89801,5.89604,5.89604,16000000.0
2006-06-22 11:34:00,5.89637,5.89637,5.89557,5.89559,13000000.0
2006-06-22 11:35:00,5.8959,5.89738,5.8959,5.89636,14000000.0
2006-06-22 11:36:00,5.89602,5.89733,5.89578,5.89643,11000000.0
2006-06-22 11:37:00,5.89701,5.89701,5.89578,5.89639,16000000.0
2006-06-22 11:38:00,5.89632,5.89754,5.89596,5.89651,8000000.0
2006-06-22 11:39:00,5.89585,5.89717,5.89577,5.89692,11000000.0
2006-06-22 11:40:00,5.8964,5.89683,5.89462,5.89603,12000000.0
2006-06-22 11:41:00,5.89573,5.89573,5.89483,5.89554,10000000.0
2006-06-22 11:42:00,5.89528,5.8962,5.89499,5.8962,10000000.0
2006-06-22 11:43:00,5.89557,5.8959,5.89453,5.89585,17000000.0
2006-06-22 11:44:00,5.89531,5.89533,5.89383,5.8953,15000000.0
2006-06-22 11:45:00,5.89535,5.89597,5.89455,5.89519,16000000.0
2006-06-22 11:46:00,5.89532,5.89624,5.89469,5.89576,7000000.0
2006-06-22 11:47:00,5.89567,5.89567,5.89398,5.89405,16000000.0
2006-06-22 11:48:00,5.89434,5.89524,5.89416,5.89512,13000000.0
2006-06-22 11:49:00,5.89415,5.89566,5.89406,5.89459,10000000.0
2006-06-22 11:50:00,5.89446,5.89567,5.89437,5.89504,12000000.0
2006-06-22 11:51:00,5.8944,5.89524,5.8944,5.89497,14000000.0
2006-06-22 11:52:00,5.89429,5.89593,5.89416,5.89543,18000000.0
2006-06-22 11:53:00,5.89511,5.89548,5.89304,5.89347,16000000.0
2006-06-22 11:54:00,5.89315,5.89346,5.89253,5.89281,8000000.0
2006-06-22 11:55:00,5.89375,5.89429,5.89292,5.89429,8000000.0
2006-06-22 11:56:00,5.89473,5.895,5.89385,5.895,8000000.0
2006-06-22 11:57:00,5.89497,5.89505,5.89419,5.89501,11000000.0
2006-06-22 11:58:00,5.89508,5.89508,5.89364,5.89499,14000000.0
2006-06-22 11:59:00,5.89494,5.89518,5.8945,5.8948,11000000.0
2006-06-22 12:00:00,5.89469,5.89595,5.89427,5.89516,15000000.0
2006-06-22 12:01:00,5.89486,5.89629,5.89486,5.89583,13000000.0
2006-06-22 12:02:00,5.89682,5.89713,5.89577,5.89648,15000000.0
2006-06-22 12:03:00,5.89649,5.89728,5.89634,5.89634,11000000.0
2006-06-22 12:04:00,5.89642,5.89709,5.89636,5.89643,9000000.0
2006-06-22 12:05:00,5.89588,5.89739,5.89545,5.89638,9000000.0
2006-06-22 12:06:00,5.89615,5.89748,5.89553,5.89687,15000000.0
2006-06-22 12:07:00,5.89729,5.89778,5.89582,5.89778,11000000.0
2006-06-22 12:08:00,5.89658,5.89739,5.89642,5.89739,8000000.0
2006-06-22 12:09:00,5.89564,5.8968,5.8933,5.89609,18000000.0
2006-06-22 12:10:00,5.89603,5.89713,5.89603,5.89698,14000000.0
2006-06-22 12:11:00,5.89731,5.89787,5.89716,5.89749,9000000.0
2006-06-22 12:12:00,5.89756,5.89802,5.89655,5.89757,18000000.0
2006-06-22 12:13:00,5.89819,5.89819,5.89689,5.89768,12000000.0
2006-06-22 12:14:00,5.8974,5.89788,5.89681,5.89777,10000000.0
2006-06-22 12:15:00,5.89831,5.90247,5.89831,5.90247,8000000.0
2006-06-22 12:16:00,5.90347,5.90348,5.90209,5.90265,14000000.0
2006-06-22 12:17:00,5.90288,5.90412,5.90248,5.90295,13000000.0
2006-06-22 12:18:00,5.90203,5.90362,5.90203,5.90341,10000000.0
2006-06-22 12:19:00,5.90312,5.90361,5.90206,5.90361,11000000.0
2006-06-22 12:20:00,5.90405,5.90431,5.90222,5.90222,8000000.0
2006-06-22 12:21:00,5.90252,5.90518,5.90252,5.90436,20000000.0
2006-06-22 12:22:00,5.90571,5.90657,5.9048,5.9048,14000000.0
2006-06-22 12:23:00,5.9053,5.90554,5.90422,5.90438,11000000.0
2006-06-22 12:24:00,5.90454,5.90454,5.90281,5.9034,17000000.0
2006-06-22 12:25:00,5.90384,5.90429,5.90335,5.90397,12000000.0
2006-06-22 12:26:00,5.90444,5.90471,5.90326,5.90415,7000000.0
2006-06-22 12:27:00,5.90419,5.90426,5.90335,5.90335,7000000.0
2006-06-22 12:28:00,5.90351,5.90668,5.90295,5.90668,19000000.0
2006-06-22 12:29:00,5.90677,5.90823,5.90636,5.90689,12000000.0
2006-06-22 12:30:00,5.90698,5.90715,5.90603,5.90631,10000000.0
2006-06-22 12:31:00,5.9067,5.90893,5.90603,5.90893,12000000.0
2006-06-22 12:32:00,5.90914,5.90962,5.9076,5.90841,12000000.0
2006-06-22 12:33:00,5.90943,5.90971,5.90655,5.90655,15000000.0
2006-06-22 12:34:00,5.9069,5.90833,5.9069,5.90795,12000000.0
2006-06-22 12:35:00,5.90827,5.90827,5.90647,5.90745,12000000.0
2006-06-22 12:36:00,5.90738,5.90764,5.90638,5.90701,15000000.0
2006-06-22 12:37:00,5.90777,5.90783,5.90687,5.9071,8000000.0
2006-06-22 12:38:00,5.90765,5.90828,5.90656,5.90668,15000000.0
2006-06-22 12:39:00,5.90754,5.90757,5.90508,5.90591,14000000.0
2006-06-22 12:40:00,5.90644,5.90669,5.9052,5.90664,18000000.0
2006-06-22 12:41:00,5.90661,5.90808,5.90608,5.90795,11000000.0
2006-06-22 12:42:00,5.90832,5.90865,5.90698,5.9071,17000000.0
2006-06-22 12:43:00,5.90702,5.90751,5.90697,5.90726,11000000.0
2006-06-22 12:44:00,5.90613,5.90693,5.90586,5.90644,13000000.0
2006-06-22 12:45:00,5.90612,5.90639,5.90578,5.90629,10000000.0
2006-06-22 12:46:00,5.907,5.90863,5.90646,5.90749,20000000.0
2006-06-22 12:47:00,5.90936,5.91155,5.90843,5.91155,10000000.0
2006-06-22 12:48:00,5.91269,5.91429,5.91262,5.914,10000000.0
2006-06-22 12:49:00,5.91421,5.91421,5.91272,5.913,15000000.0
2006-06-22 12:50:00,5.91301,5.91345,5.91209,5.91308,14000000.0
2006-06-22 12:51:00,5.9127,5.9132,5.91199,5.91307,14000000.0
2006-06-22 12:52:00,5.91319,5.9171,5.91319,5.91688,9000000.0
2006-06-22 12:53:00,5.91754,5.91798,5.9169,5.91777,9000000.0
2006-06-22 12:54:00,5.91847,5.91864,5.91679,5.91731,20000000.0
2006-06-22 12:55:00,5.91637,5.91702,5.91511,5.91653,12000000.0
2006-06-22 12:56:00,5.91547,5.91631,5.91495,5.91534,7000000.0
2006-06-22 12:57:00,5.91428,5.91476,5.91364,5.91395,13000000.0
2006-06-22 12:58:00,5.91319,5.91396,5.91179,5.9139,16000000.0
2006-06-22 12:59:00,5.91347,5.91364,5.91171,5.91287,14000000.0
2006-06-22 13:00:00,5.91322,5.91322,5.91197,5.91225,12000000.0
2006-06-22 13:01:00,5.91273,5.91321,5.91226,5.91285,17000000.0
2006-06-22 13:02:00,5.91299,5.9135,5.91253,5.9135,10000000.0
2006-06-22 13:03:00,5.91256,5.91338,5.91134,5.91271,22000000.0
2006-06-22 13:04:00,5.91216,5.91339,5.91152,5.91339,20000000.0
2006-06-22 13:05:00,5.91358,5.91403,5.91294,5.91372,14000000.0
2006-06-22 13:06:00,5.91323,5.91358,5.91235,5.91308,17000000.0
2006-06-22 13:07:00,5.91229,5.91299,5.9115,5.91194,22000000.0
2006-06-22 13:08:00,5.91221,5.91389,5.91221,5.91361,12000000.0
2006-06-22 13:09:00,5.91245,5.9143,5.91245,5.91284,12000000.0
2006-06-22 13:10:00,5.91342,5.91359,5.91229,5.91333,20000000.0
2006-06-22 13:11:00,5.91335,5.91391,5.91185,5.91313,12000000.0
2006-06-22 13:12:00,5.91422,5.91422,5.91306,5.91349,16000000.0
2006-06-22 13:13:00,5.91366,5.91371,5.91212,5.91317,14000000.0
2006-06-22 13:14:00,5.91378,5.91433,5.91269,5.91433,17000000.0
2006-06-22 13:15:00,5.9146,5.91554,5.91399,5.91516,7000000.0
2006-06-22 13:16:00,5.91608,5.91709,5.91573,5.91679,9000000.0
2006-06-22 13:17:00,5.91714,5.91753,5.91622,5.91675,15000000.0
2006-06-22 13:18:00,5.91778,5.918,5.91607,5.9172,17000000.0
2006-06-22 13:19:00,5.91733,5.91781,5.91546,5.91621,15000000.0
2006-06-22 13:20:00,5.91714,5.91762,5.91625,5.91645,12000000.0
2006-06-22 13:21:00,5.91657,5.9175,5.9163,5.91656,24000000.0
2006-06-22 13:22:00,5.91603,5.91703,5.91528,5.91703,12000000.0
2006-06-22 13:23:00,5.91749,5.91759,5.91595,5.91595,12000000.0
2006-06-22 13:24:00,5.91599,5.9172,5.91599,5.91649,18000000.0
2006-06-22 13:25:00,5.91708,5.91761,5.91628,5.91689,12000000.0
2006-06-22 13:26:00,5.91586,5.91717,5.91565,5.91679,12000000.0
2006-06-22 13:27:00,5.91655,5.91687,5.91559,5.91576,9000000.0
2006-06-22 13:28:00,5.91505,5.91648,5.91464,5.91609,15000000.0
2006-06-22 13:29:00,5.91591,5.91591,5.91376,5.91376,14000000.0
2006-06-22 13:30:00,5.91475,5.91557,5.91356,5.91557,11000000.0
2006-06-22 13:31:00,5.91536,5.91536,5.91419,5.91531,11000000.0
2006-06-22 13:32:00,5.9154,5.9157,5.91482,5.91491,8000000.0
2006-06-22 13:33:00,5.91556,5.9173,5.91497,5.91626,14000000.0
2006-06-22 13:34:00,5.91561,5.91639,5.91525,5.9161,11000000.0
2006-06-22 13:35:00,5.91558,5.916,5.9151,5.9154,16000000.0
2006-06-22 13:36:00,5.91494,5.91557,5.91404,5.91404,8000000.0
2006-06-22 13:37:00,5.91442,5.91552,5.91352,5.91552,17000000.0
2006-06-22 13:38:00,5.91524,5.91553,5.91343,5.91424,14000000.0
2006-06-22 13:39:00,5.91469,5.91521,5.91401,5.91521,10000000.0
2006-06-22 13:40:00,5.9147,5.91494,5.9131,5.91483,8000000.0
2006-06-22 13:41:00,5.9155,5.9155,5.91402,5.91532,11000000.0
2006-06-22 13:42:00,5.91427,5.91554,5.91409,5.91554,14000000.0
2006-06-22 13:43:00,5.91433,5.91518,5.91398,5.91475,11000000.0
2006-06-22 13:44:00,5.91519,5.91546,5.91388,5.91546,11000000.0
2006-06-22 13:45:00,5.91533,5.91533,5.91401,5.91519,14000000.0
2006-06-22 13:46:00,5.91535,5.91597,5.9148,5.9157,11000000.0
2006-06-22 13:47:00,5.91575,5.91633,5.91402,5.91501,13000000.0
2006-06-22 13:48:00,5.9146,5.9146,5.91359,5.91374,14000000.0
2006-06-22 13:49:00,5.91275,5.91454,5.91275,5.91405,12000000.0
2006-06-22 13:50:00,5.9136,5.91484,5.91332,5.91484,16000000.0
2006-06-22 13:51:00,5.91535,5.91535,5.91401,5.91471,14000000.0
2006-06-22 13:52:00,5.91504,5.91537,5.9143,5.91468,10000000.0
2006-06-22 13:53:00,5.91522,5.91593,5.91486,5.91493,10000000.0
2006-06-22 13:54:00,5.91624,5.91636,5.91423,5.91472,8000000.0
2006-06-22 13:55:00,5.91518,5.916,5.91483,5.91548,13000000.0
2006-06-22 13:56:00,5.91637,5.91637,5.91452,5.91573,17000000.0
2006-06-22 13:57:00,5.9158,5.91674,5.91535,5.91564,13000000.0
2006-06-22 13:58:00,5.91556,5.91618,5.91516,5.91618,7000000.0
2006-06-22 13:59:00,5.91649,5.91655,5.91578,5.91627,9000000.0
2006-06-22 14:00:00,5.91665,5.91665,5.91456,5.91456,7000000.0
2006-06-22 14:01:00,5.9148,5.91686,5.9148,5.91604,11000000.0
2006-06-22 14:02:00,5.916,5.91746,5.916,5.91746,19000000.0
2006-06-22 14:03:00,5.91793,5.91856,5.91671,5.91856,13000000.0
2006-06-22 14:04:00,5.91935,5.92086,5.91825,5.92086,22000000.0
2006-06-22 14:05:00,5.92107,5.92107,5.91973,5.91987,17000000.0
2006-06-22 14:06:00,5.92126,5.92168,5.9209,5.92134,11000000.0
2006-06-22 14:07:00,5.92123,5.92258,5.92094,5.92127,9000000.0
2006-06-22 14:08:00,5.92177,5.92213,5.92122,5.92206,11000000.0
2006-06-22 14:09:00,5.92191,5.92305,5.92058,5.92179,12000000.0
2006-06-22 14:10:00,5.92207,5.92207,5.9204,5.92147,13000000.0
2006-06-22 14:11:00,5.92158,5.9221,5.9207,5.92107,14000000.0
2006-06-22 14:12:00,5.92064,5.92174,5.92034,5.92106,11000000.0
2006-06-22 14:13:00,5.92114,5.92212,5.9206,5.92174,11000000.0
2006-06-22 14:14:00,5.92061,5.92072,5.91944,5.92003,7000000.0
2006-06-22 14:15:00,5.92026,5.92032,5.91893,5.91893,14000000.0
2006-06-22 14:16:00,5.91932,5.91932,5.91676,5.91798,13000000.0
2006-06-22 14:17:00,5.91835,5.91876,5.91724,5.91876,22000000.0
2006-06-22 14:18:00,5.91844,5.91846,5.91694,5.91807,15000000.0
2006-06-22 14:19:00,5.91683,5.91763,5.91599,5.91727,12000000.0
2006-06-22 14:20:00,5.91801,5.9188,5.91796,5.91877,7000000.0
2006-06-22 14:21:00,5.91785,5.91908,5.91767,5.91861,13000000.0
2006-06-22 14:22:00,5.91847,5.9185,5.91691,5.91832,8000000.0
2006-06-22 14:23:00,5.91735,5.91847,5.91725,5.91757,11000000.0
2006-06-22 14:24:00,5.91793,5.91793,5.91667,5.91759,13000000.0
2006-06-22 14:25:00,5.9179,5.9189,5.91763,5.91831,15000000.0
2006-06-22 14:26:00,5.91863,5.91887,5.91793,5.9188,8000000.0
2006-06-22 14:27:00,5.91962,5.91992,5.91809,5.91955,10000000.0
2006-06-22 14:28:00,5.91965,5.91985,5.91834,5.91985,11000000.0
2006-06-22 14:29:00,5.91954,5.91954,5.9178,5.91881,21000000.0
2006-06-22 14:30:00,5.91962,5.91985,5.91731,5.91804,11000000.0
2006-06-22 14:31:00,5.91767,5.91784,5.9155,5.91696,17000000.0
2006-06-22 14:32:00,5.91848,5.91977,5.91739,5.91925,15000000.0
2006-06-22 14:33:00,5.91965,5.9199,5.91839,5.91906,8000000.0
2006-06-22 14:34:00,5.91961,5.91964,5.91811,5.91827,9000000.0
2006-06-22 14:35:00,5.91677,5.91692,5.91593,5.91663,11000000.0
2006-06-22 14:36:00,5.91491,5.91519,5.91369,5.91464,15000000.0
2006-06-22 14:37:00,5.91483,5.91503,5.91339,5.91422,8000000.0
2006-06-22 14:38:00,5.91401,5.91595,5.91375,5.91441,10000000.0
2006-06-22 14:39:00,5.91419,5.91592,5.91355,5.91518,19000000.0
2006-06-22 14:40:00,5.9146,5.91629,5.9143,5.91563,15000000.0
2006-06-22 14:41:00,5.91616,5.91649,5.91504,5.91543,15000000.0
2006-06-22 14:42:00,5.91504,5.91607,5.91501,5.91531,17000000.0
2006-06-22 14:43:00,5.91466,5.91611,5.91411,5.91447,15000000.0
2006-06-22 14:44:00,5.91476,5.91596,5.91405,5.91589,15000000.0
2006-06-22 14:45:00,5.91661,5.91724,5.91588,5.91724,9000000.0
2006-06-22 14:46:00,5.91714,5.91714,5.91537,5.91585,11000000.0
2006-06-22 14:47:00,5.91492,5.91563,5.91456,5.91519,12000000.0
2006-06-22 14:48:00,5.91526,5.9153,5.91416,5.91518,12000000.0
2006-06-22 14:49:00,5.91465,5.91534,5.91327,5.91447,12000000.0
2006-06-22 14:50:00,5.9143,5.91465,5.91313,5.91465,15000000.0
2006-06-22 14:51:00,5.91463,5.9148,5.914,5.91404,10000000.0
2006-06-22 14:52:00,5.91422,5.91489,5.91396,5.91449,13000000.0
2006-06-22 14:53:00,5.91398,5.91508,5.91357,5.91504,13000000.0
2006-06-22 14:54:00,5.91468,5.91511,5.91393,5.91474,9000000.0
2006-06-22 14:55:00,5.91547,5.91632,5.91505,5.91529,16000000.0
2006-06-22 14:56:00,5.91581,5.91607,5.9147,5.91549,15000000.0
2006-06-22 14:57:00,5.91509,5.91729,5.91509,5.9172,15000000.0
2006-06-22 14:58:00,5.91674,5.91771,5.91609,5.91771,11000000.0
2006-06-22 14:59:00,5.91642,5.91877,5.91642,5.9176,14000000.0
2006-06-22 15:00:00,5.91827,5.91853,5.91635,5.91745,18000000.0
2006-06-22 15:01:00,5.91759,5.91759,5.9164,5.91742,12000000.0
2006-06-22 15:02:00,5.91728,5.91802,5.91654,5.91695,7000000.0
2006-06-22 15:03:00,5.91738,5.91807,5.91657,5.91718,18000000.0
2006-06-22 15:04:00,5.91781,5.91926,5.91661,5.91881,21000000.0
2006-06-22 15:05:00,5.91916,5.92026,5.91844,5.91919,13000000.0
2006-06-22 15:06:00,5.91885,5.91937,5.91751,5.91793,14000000.0
2006-06-22 15:07:00,5.91907,5.91936,5.91732,5.91849,22000000.0
2006-06-22 15:08:00,5.91851,5.91901,5.91805,5.91863,10000000.0
2006-06-22 15:09:00,5.91799,5.91921,5.91785,5.91785,9000000.0
2006-06-22 15:10:00,5.91918,5.91918,5.91739,5.91832,14000000.0
2006-06-22 15:11:00,5.91932,5.91932,5.91796,5.91868,12000000.0
2006-06-22 15:12:00,5.9194,5.91966,5.9181,5.91966,13000000.0
2006-06-22 15:13:00,5.92086,5.92086,5.91957,5.91963,12000000.0
2006-06-22 15:14:00,5.9196,5.91967,5.91854,5.91927,10000000.0
2006-06-22 15:15:00,5.9182,5.9201,5.9182,5.91984,16000000.0
2006-06-22 15:16:00,5.9198,5.92044,5.91919,5.91931,15000000.0
2006-06-22 15:17:00,5.91939,5.92121,5.91867,5.92121,14000000.0
2006-06-22 15:18:00,5.92047,5.92075,5.9196,5.91991,12000000.0
2006-06-22 15:19:00,5.92174,5.92231,5.91986,5.92231,11000000.0
2006-06-22 15:20:00,5.92414,5.92752,5.92414,5.92707,14000000.0
2006-06-22 15:21:00,5.92582,5.92705,5.92554,5.92675,14000000.0
2006-06-22 15:22:00,5.9264,5.92661,5.92521,5.92612,10000000.0
2006-06-22 15:23:00,5.92622,5.92633,5.92464,5.92511,11000000.0
2006-06-22 15:24:00,5.925,5.92543,5.92442,5.92533,10000000.0
2006-06-22 15:25:00,5.92502,5.92571,5.92482,5.92505,16000000.0
2006-06-22 15:26:00,5.92387,5.92552,5.92334,5.92552,15000000.0
2006-06-22 15:27:00,5.92562,5.92604,5.92465,5.92593,10000000.0
2006-06-22 15:28:00,5.92535,5.92574,5.92417,5.92417,11000000.0
2006-06-22 15:29:00,5.92525,5.92641,5.92506,5.92619,19000000.0
2006-06-22 15:30:00,5.92724,5.9287,5.92603,5.9287,10000000.0
2006-06-22 15:31:00,5.92859,5.92867,5.92674,5.92685,14000000.0
2006-06-22 15:32:00,5.92814,5.92814,5.92608,5.9274,12000000.0
2006-06-22 15:33:00,5.92699,5.92701,5.92598,5.9263,20000000.0
2006-06-22 15:34:00,5.92701,5.92701,5.92524,5.92559,12000000.0
2006-06-22 15:35:00,5.92509,5.92602,5.92451,5.92592,12000000.0
2006-06-22 15:36:00,5.92549,5.92549,5.92454,5.92524,10000000.0
2006-06-22 15:37:00,5.92417,5.9251,5.92354,5.92366,10000000.0
2006-06-22 15:38:00,5.92435,5.92467,5.92372,5.9239,13000000.0
2006-06-22 15:39:00,5.92291,5.92346,5.92265,5.92322,7000000.0
2006-06-22 15:40:00,5.92275,5.92369,5.92222,5.92323,10000000.0
2006-06-22 15:41:00,5.92373,5.92439,5.92302,5.92397,9000000.0
2006-06-22 15:42:00,5.92377,5.92439,5.92234,5.92439,13000000.0
2006-06-22 15:43:00,5.92368,5.9242,5.92265,5.92313,16000000.0
2006-06-22 15:44:00,5.92346,5.92484,5.92335,5.92402,14000000.0
2006-06-22 15:45:00,5.92416,5.9249,5.92362,5.92443,15000000.0
2006-06-22 15:46:00,5.9249,5.92551,5.92415,5.92514,13000000.0
2006-06-22 15:47:00,5.92448,5.92448,5.92331,5.92362,9000000.0
2006-06-22 15:48:00,5.92434,5.92459,5.92262,5.92459,21000000.0
2006-06-22 15:49:00,5.92345,5.92408,5.92276,5.92408,23000000.0
2006-06-22 15:50:00,5.92402,5.92408,5.92276,5.92334,12000000.0
2006-06-22 15:51:00,5.92344,5.92417,5.922,5.92276,19000000.0
2006-06-22 15:52:00,5.92309,5.92422,5.92235,5.92411,15000000.0
2006-06-22 15:53:00,5.92436,5.92456,5.92331,5.92425,14000000.0
2006-06-22 15:54:00,5.9244,5.92478,5.9235,5.92421,15000000.0
2006-06-22 15:55:00,5.92441,5.92574,5.92441,5.92498,12000000.0
2006-06-22 15:56:00,5.92455,5.92501,5.92334,5.92396,18000000.0
2006-06-22 15:57:00,5.92413,5.92529,5.92292,5.92529,10000000.0
2006-06-22 15:58:00,5.92391,5.92552,5.92357,5.92552,22000000.0
2006-06-22 15:59:00,5.92421,5.92666,5.92421,5.92666,12000000.0
2006-06-22 16:00:00,5.92681,5.92725,5.9258,5.92607,12000000.0
2006-06-22 16:01:00,5.92697,5.92715,5.92559,5.92706,12000000.0
2006-06-22 16:02:00,5.92743,5.92758,5.92592,5.92743,13000000.0
2006-06-22 16:03:00,5.9277,5.92919,5.92757,5.92777,13000000.0
2006-06-22 16:04:00,5.92822,5.92845,5.92664,5.92664,11000000.0
2006-06-22 16:05:00,5.92698,5.92757,5.92622,5.92654,9000000.0
2006-06-22 16:06:00,5.92658,5.92705,5.92562,5.92562,14000000.0
2006-06-22 16:07:00,5.92724,5.92748,5.92565,5.92614,15000000.0
2006-06-22 16:08:00,5.92612,5.92839,5.92606,5.92784,15000000.0
2006-06-22 16:09:00,5.92748,5.92812,5.92625,5.92671,17000000.0
2006-06-22 16:10:00,5.92683,5.92726,5.92576,5.92661,14000000.0
2006-06-22 16:11:00,5.928,5.92903,5.92755,5.92903,9000000.0
2006-06-22 16:12:00,5.92795,5.92948,5.92751,5.92948,15000000.0
2006-06-22 16:13:00,5.93054,5.93229,5.92998,5.93168,14000000.0
2006-06-22 16:14:00,5.93165,5.93191,5.93085,5.93093,12000000.0
2006-06-22 16:15:00,5.9305,5.93059,5.92964,5.92964,14000000.0
2006-06-22 16:16:00,5.93012,5.93143,5.92943,5.92943,13000000.0
2006-06-22 16:17:00,5.92997,5.93105,5.92882,5.93105,18000000.0
2006-06-22 16:18:00,5.92932,5.93086,5.92931,5.93069,13000000.0
2006-06-22 16:19:00,5.93103,5.93177,5.93098,5.93173,8000000.0
2006-06-22 16:20:00,5.93166,5.93339,5.93117,5.93327,13000000.0
2006-06-22 16:21:00,5.9329,5.93292,5.9312,5.93255,12000000.0
2006-06-22 16:22:00,5.93151,5.93174,5.93065,5.93174,11000000.0
2006-06-22 16:23:00,5.9321,5.93244,5.93034,5.93068,14000000.0
2006-06-22 16:24:00,5.9305,5.9321,5.9305,5.9321,15000000.0
2006-06-22 16:25:00,5.93208,5.93208,5.93057,5.93057,11000000.0
2006-06-22 16:26:00,5.93048,5.9317,5.92917,5.92917,8000000.0
2006-06-22 16:27:00,5.92841,5.93037,5.92841,5.93037,10000000.0
2006-06-22 16:28:00,5.9294,5.92964,5.92823,5.92862,15000000.0
2006-06-22 16:29:00,5.92937,5.92937,5.92801,5.92801,7000000.0
2006-06-22 16:30:00,5.92785,5.92922,5.92699,5.92922,16000000.0
2006-06-22 16:31:00,5.92873,5.92911,5.92742,5.92849,14000000.0
2006-06-22 16:32:00,5.92811,5.92866,5.92741,5.92866,7000000.0
2006-06-22 16:33:00,5.92911,5.93039,5.92881,5.93039,8000000.0
2006-06-22 16:34:00,5.92961,5.92964,5.9284,5.92847,8000000.0
2006-06-22 16:35:00,5.92842,5.92875,5.92741,5.92841,9000000.0
2006-06-22 16:36:00,5.92832,5.92927,5.92722,5.92774,13000000.0
2006-06-22 16:37:00,5.92812,5.92835,5.92678,5.92678,18000000.0
2006-06-22 16:38:00,5.92706,5.92861,5.92672,5.92776,18000000.0
2006-06-22 16:39:00,5.92703,5.92766,5.92576,5.92743,20000000.0
2006-06-22 16:40:00,5.92639,5.92639,5.92532,5.92569,13000000.0
2006-06-22 16:41:00,5.92492,5.92597,5.92403,5.92484,20000000.0
2006-06-22 16:42:00,5.9255,5.92566,5.92377,5.9252,18000000.0
2006-06-22 16:43:00,5.92369,5.92369,5.92231,5.92329,15000000.0
2006-06-22 16:44:00,5.92401,5.92417,5.92273,5.92376,20000000.0
2006-06-22 16:45:00,5.9222,5.9236,5.92129,5.92129,13000000.0
2006-06-22 16:46:00,5.92126,5.92224,5.92027,5.92027,15000000.0
2006-06-22 16:47:00,5.92067,5.92188,5.92016,5.92016,8000000.0
2006-06-22 16:48:00,5.92142,5.92196,5.92008,5.92196,11000000.0
2006-06-22 16:49:00,5.9222,5.92339,5.922,5.92317,12000000.0
2006-06-22 16:50:00,5.92348,5.92393,5.92245,5.92386,15000000.0
2006-06-22 16:51:00,5.9222,5.92416,5.9222,5.92336,18000000.0
2006-06-22 16:52:00,5.92439,5.92464,5.92283,5.9241,14000000.0
2006-06-22 16:53:00,5.9238,5.92502,5.92314,5.92501,8000000.0
2006-06-22 16:54:00,5.92477,5.92559,5.92417,5.92423,11000000.0
2006-06-22 16:55:00,5.92393,5.92461,5.92309,5.92309,12000000.0
2006-06-22 16:56:00,5.9233,5.9247,5.92321,5.92321,10000000.0
2006-06-22 16:57:00,5.92301,5.92439,5.92301,5.92437,8000000.0
2006-06-22 16:58:00,5.92401,5.92416,5.92346,5.9237,9000000.0
2006-06-22 16:59:00,5.92223,5.92379,5.92183,5.92281,13000000.0
2006-06-22 17:00:00,5.92281,5.9234,5.92157,5.92157,11000000.0
2006-06-22 17:01:00,5.92196,5.9235,5.92196,5.92301,12000000.0
2006-06-22 17:02:00,5.92402,5.92402,5.92258,5.92305,10000000.0
2006-06-22 17:03:00,5.92335,5.92402,5.92237,5.92385,16000000.0
2006-06-22 17:04:00,5.9239,5.92459,5.92318,5.92372,13000000.0
2006-06-22 17:05:00,5.9235,5.92443,5.92283,5.92443,16000000.0
2006-06-22 17:06:00,5.92548,5.92618,5.92417,5.92515,12000000.0
2006-06-22 17:07:00,5.92541,5.92636,5.925,5.92636,8000000.0
2006-06-22 17:08:00,5.92645,5.92645,5.92505,5.92636,21000000.0
2006-06-22 17:09:00,5.92516,5.9253,5.92383,5.92439,16000000.0
2006-06-22 17:10:00,5.9231,5.92422,5.92268,5.92422,11000000.0
2006-06-22 17:11:00,5.92422,5.92468,5.92273,5.92438,11000000.0
2006-06-22 17:12:00,5.92438,5.92545,5.92387,5.92528,9000000.0
2006-06-22 17:13:00,5.92627,5.92665,5.92517,5.92639,9000000.0
2006-06-22 17:14:00,5.92516,5.9266,5.92475,5.92503,17000000.0
2006-06-22 17:15:00,5.92606,5.9262,5.92465,5.92503,11000000.0
2006-06-22 17:16:00,5.92395,5.92478,5.92353,5.92378,15000000.0
2006-06-22 17:17:00,5.92444,5.92444,5.92288,5.92288,13000000.0
2006-06-22 17:18:00,5.92258,5.92416,5.92255,5.92272,15000000.0
2006-06-22 17:19:00,5.92255,5.92382,5.92178,5.92295,17000000.0
2006-06-22 17:20:00,5.92197,5.92306,5.92131,5.92191,12000000.0
2006-06-22 17:21:00,5.92212,5.92234,5.92159,5.9218,7000000.0
2006-06-22 17:22:00,5.92156,5.92304,5.92156,5.92213,14000000.0
2006-06-22 17:23:00,5.92217,5.92434,5.92217,5.92434,13000000.0
2006-06-22 17:24:00,5.92381,5.92468,5.92371,5.92393,9000000.0
2006-06-22 17:25:00,5.92258,5.92413,5.92227,5.92265,11000000.0
2006-06-22 17:26:00,5.92274,5.9236,5.9218,5.9236,16000000.0
2006-06-22 17:27:00,5.92333,5.92333,5.92244,5.92307,9000000.0
2006-06-22 17:28:00,5.92249,5.92275,5.92123,5.92178,15000000.0
2006-06-22 17:29:00,5.92181,5.92192,5.92033,5.92036,11000000.0
2006-06-22 17:30:00,5.92033,5.92033,5.91824,5.91922,19000000.0
2006-06-22 17:31:00,5.91938,5.92099,5.91905,5.92099,11000000.0
2006-06-22 17:32:00,5.92068,5.92073,5.9193,5.92031,9000000.0
2006-06-22 17:33:00,5.92032,5.92032,5.91847,5.92009,10000000.0
2006-06-22 17:34:00,5.91906,5.92018,5.91858,5.91938,14000000.0
2006-06-22 17:35:00,5.92021,5.92079,5.9198,5.92047,13000000.0
2006-06-22 17:36:00,5.92024,5.92046,5.91895,5.92025,11000000.0
2006-06-22 17:37:00,5.92033,5.92055,5.91805,5.91805,15000000.0
2006-06-22 17:38:00,5.91913,5.91987,5.91816,5.91954,17000000.0
2006-06-22 17:39:00,5.92006,5.92025,5.91855,5.91889,8000000.0
2006-06-22 17:40:00,5.92005,5.92005,5.91811,5.91827,12000000.0
2006-06-22 17:41:00,5.91889,5.91901,5.9165,5.9165,21000000.0
2006-06-22 17:42:00,5.9161,5.91685,5.91585,5.91663,13000000.0
2006-06-22 17:43:00,5.91732,5.91813,5.91718,5.91804,11000000.0
2006-06-22 17:44:00,5.91843,5.9193,5.91793,5.91895,19000000.0
2006-06-22 17:45:00,5.91893,5.91893,5.91777,5.91867,10000000.0
2006-06-22 17:46:00,5.91871,5.91941,5.9178,5.91847,13000000.0
2006-06-22 17:47:00,5.91774,5.91866,5.9169,5.91856,9000000.0
2006-06-22 17:48:00,5.91808,5.91936,5.91715,5.91864,14000000.0
2006-06-22 17:49:00,5.91885,5.91958,5.91848,5.91848,14000000.0
2006-06-22 17:50:00,5.91823,5.9186,5.91718,5.91806,17000000.0
2006-06-22 17:51:00,5.9176,5.91819,5.91629,5.91793,13000000.0
2006-06-22 17:52:00,5.91766,5.91845,5.91675,5.91784,24000000.0
2006-06-22 17:53:00,5.91754,5.91929,5.91754,5.91858,16000000.0
2006-06-22 17:54:00,5.91959,5.91959,5.91763,5.91815,16000000.0
2006-06-22 17:55:00,5.91841,5.91974,5.91814,5.91974,13000000.0
2006-06-22 17:56:00,5.91975,5.91975,5.91861,5.91938,15000000.0
2006-06-22 17:57:00,5.91922,5.91955,5.918,5.91883,10000000.0
2006-06-22 17:58:00,5.91752,5.91871,5.91752,5.9185,15000000.0
2006-06-22 17:59:00,5.91805,5.9199,5.91805,5.91975,13000000.0
2006-06-22 18:00:00,5.91947,5.91947,5.91856,5.91856,7000000.0
2006-06-22 18:01:00,5.91999,5.92128,5.91956,5.92112,18000000.0
2006-06-22 18:02:00,5.92053,5.92065,5.91926,5.91937,17000000.0
2006-06-22 18:03:00,5.91972,5.92044,5.91871,5.91903,16000000.0
2006-06-22 18:04:00,5.91923,5.92015,5.91824,5.91889,14000000.0
2006-06-22 18:05:00,5.91978,5.92008,5.91895,5.91973,13000000.0
2006-06-22 18:06:00,5.91958,5.92054,5.91939,5.91966,18000000.0
2006-06-22 18:07:00,5.92025,5.92025,5.91879,5.91935,12000000.0
2006-06-22 18:08:00,5.91945,5.92036,5.91851,5.92036,18000000.0
2006-06-22 18:09:00,5.92089,5.92089,5.91943,5.91943,12000000.0
2006-06-22 18:10:00,5.9211,5.92313,5.92087,5.92249,13000000.0
2006-06-22 18:11:00,5.92254,5.92254,5.92,5.9206,10000000.0
2006-06-22 18:12:00,5.92005,5.92126,5.91983,5.92126,11000000.0
2006-06-22 18:13:00,5.9208,5.92208,5.92064,5.92126,14000000.0
2006-06-22 18:14:00,5.92137,5.92221,5.92094,5.92221,10000000.0
2006-06-22 18:15:00,5.92099,5.92102,5.91978,5.92068,10000000.0
2006-06-22 18:16:00,5.9201,5.92029,5.91887,5.91887,9000000.0
2006-06-22 18:17:00,5.91791,5.91791,5.91487,5.91538,18000000.0
2006-06-22 18:18:00,5.91574,5.91624,5.91478,5.91554,14000000.0
2006-06-22 18:19:00,5.91496,5.9163,5.91449,5.9163,10000000.0
2006-06-22 18:20:00,5.91643,5.91683,5.91372,5.91529,15000000.0
2006-06-22 18:21:00,5.91532,5.91541,5.91364,5.91411,18000000.0
2006-06-22 18:22:00,5.91483,5.91492,5.91355,5.91471,14000000.0
2006-06-22 18:23:00,5.91514,5.91514,5.91375,5.91421,7000000.0
2006-06-22 18:24:00,5.9145,5.91551,5.91381,5.91381,9000000.0
2006-06-22 18:25:00,5.91563,5.91568,5.91397,5.91425,13000000.0
2006-06-22 18:26:00,5.91431,5.91474,5.9135,5.91474,16000000.0
2006-06-22 18:27:00,5.91452,5.91566,5.91393,5.9143,14000000.0
2006-06-22 18:28:00,5.91451,5.91504,5.91322,5.91433,13000000.0
2006-06-22 18:29:00,5.91429,5.91575,5.91429,5.91575,11000000.0
2006-06-22 18:30:00,5.91635,5.91674,5.91524,5.91559,16000000.0
2006-06-22 18:31:00,5.91584,5.91703,5.91554,5.91703,12000000.0
2006-06-22 18:32:00,5.91713,5.91763,5.91595,5.91657,11000000.0
2006-06-22 18:33:00,5.91673,5.91786,5.9162,5.91669,13000000.0
2006-06-22 18:34:00,5.91738,5.9185,5.91633,5.9174,13000000.0
2006-06-22 18:35:00,5.91854,5.9194,5.91748,5.91885,18000000.0
2006-06-22 18:36:00,5.92007,5.92069,5.9194,5.92009,18000000.0
2006-06-22 18:37:00,5.91946,5.92066,5.9187,5.92055,18000000.0
2006-06-22 18:38:00,5.92047,5.92116,5.9196,5.92116,11000000.0
2006-06-22 18:39:00,5.92024,5.92097,5.9195,5.9195,11000000.0
2006-06-22 18:40:00,5.91914,5.91933,5.91812,5.91812,14000000.0
2006-06-22 18:41:00,5.91831,5.92057,5.91831,5.91985,16000000.0
2006-06-22 18:42:00,5.92048,5.92251,5.91982,5.92212,14000000.0
2006-06-22 18:43:00,5.92296,5.92441,5.92271,5.92367,10000000.0
2006-06-22 18:44:00,5.92266,5.92369,5.92201,5.92298,13000000.0
2006-06-22 18:45:00,5.92307,5.92406,5.92241,5.92385,13000000.0
2006-06-22 18:46:00,5.9225,5.92327,5.92234,5.92238,12000000.0
2006-06-22 18:47:00,5.92217,5.9234,5.92216,5.9234,14000000.0
2006-06-22 18:48:00,5.92413,5.92519,5.92303,5.92376,15000000.0
2006-06-22 18:49:00,5.92369,5.92472,5.92365,5.92383,12000000.0
2006-06-22 18:50:00,5.92309,5.92395,5.92262,5.92395,9000000.0
2006-06-22 18:51:00,5.92393,5.92429,5.92225,5.92429,17000000.0
2006-06-22 18:52:00,5.92333,5.92452,5.923,5.92411,9000000.0
2006-06-22 18:53:00,5.92437,5.9246,5.92301,5.92301,14000000.0
2006-06-22 18:54:00,5.92254,5.92355,5.92186,5.92355,14000000.0
2006-06-22 18:55:00,5.9231,5.92357,5.92188,5.92188,10000000.0
2006-06-22 18:56:00,5.92118,5.92262,5.92118,5.92128,16000000.0
2006-06-22 18:57:00,5.92302,5.92491,5.92227,5.9236,17000000.0
2006-06-22 18:58:00,5.92418,5.92436,5.92346,5.92356,14000000.0
2006-06-22 18:59:00,5.92382,5.9245,5.92265,5.92384,14000000.0
2006-06-22 19:00:00,5.92424,5.92424,5.92199,5.92304,15000000.0
2006-06-22 19:01:00,5.92395,5.92421,5.92306,5.92381,15000000.0
2006-06-22 19:02:00,5.92451,5.92465,5.92289,5.92289,14000000.0
2006-06-22 19:03:00,5.92452,5.92487,5.92286,5.92388,14000000.0
2006-06-22 19:04:00,5.92367,5.92439,5.92259,5.92439,12000000.0
2006-06-22 19:05:00,5.92303,5.92436,5.92297,5.92347,15000000.0
2006-06-22 19:06:00,5.92422,5.92468,5.92297,5.92468,16000000.0
2006-06-22 19:07:00,5.92446,5.92475,5.92323,5.92354,20000000.0
2006-06-22 19:08:00,5.92482,5.92482,5.92313,5.92362,8000000.0
2006-06-22 19:09:00,5.9237,5.92525,5.92332,5.92525,17000000.0
2006-06-22 19:10:00,5.92558,5.92558,5.92373,5.92465,9000000.0
2006-06-22 19:11:00,5.92489,5.92588,5.92433,5.92588,16000000.0
2006-06-22 19:12:00,5.92514,5.92584,5.92425,5.92584,13000000.0
2006-06-22 19:13:00,5.92593,5.92593,5.92412,5.9245,10000000.0
2006-06-22 19:14:00,5.92585,5.9264,5.92455,5.92578,20000000.0
2006-06-22 19:15:00,5.92505,5.92584,5.92398,5.92584,12000000.0
2006-06-22 19:16:00,5.92601,5.92601,5.92488,5.92493,8000000.0
2006-06-22 19:17:00,5.92524,5.92609,5.92489,5.92505,18000000.0
2006-06-22 19:18:00,5.92412,5.9245,5.92336,5.9236,11000000.0
2006-06-22 19:19:00,5.92292,5.92407,5.92288,5.92371,12000000.0
2006-06-22 19:20:00,5.924,5.92537,5.92326,5.92537,14000000.0
2006-06-22 19:21:00,5.92389,5.92578,5.92352,5.92458,13000000.0
2006-06-22 19:22:00,5.92554,5.92554,5.92359,5.92359,12000000.0
2006-06-22 19:23:00,5.92385,5.92595,5.92385,5.92471,14000000.0
2006-06-22 19:24:00,5.92456,5.92583,5.92393,5.92464,19000000.0
2006-06-22 19:25:00,5.92558,5.9262,5.92473,5.92586,8000000.0
2006-06-22 19:26:00,5.92571,5.92631,5.92522,5.92599,7000000.0
2006-06-22 19:27:00,5.92563,5.92634,5.9249,5.92559,20000000.0
2006-06-22 19:28:00,5.92577,5.92577,5.92421,5.92448,17000000.0
2006-06-22 19:29:00,5.92388,5.92465,5.92308,5.92334,10000000.0
2006-06-22 19:30:00,5.92256,5.92318,5.92106,5.92237,15000000.0
2006-06-22 19:31:00,5.92091,5.92093,5.91836,5.91836,11000000.0
2006-06-22 19:32:00,5.91952,5.91963,5.91745,5.91871,9000000.0
2006-06-22 19:33:00,5.91735,5.9194,5.91733,5.91858,14000000.0
2006-06-22 19:34:00,5.91881,5.91901,5.91763,5.91843,17000000.0
2006-06-22 19:35:00,5.91896,5.91903,5.91749,5.91817,8000000.0
2006-06-22 19:36:00,5.91835,5.91889,5.91743,5.91762,15000000.0
2006-06-22 19:37:00,5.91864,5.91881,5.91761,5.91761,8000000.0
2006-06-22 19:38:00,5.9178,5.91846,5.91755,5.91841,15000000.0
2006-06-22 19:39:00,5.91886,5.91919,5.91754,5.91907,17000000.0
2006-06-22 19:40:00,5.9197,5.91992,5.9183,5.91864,16000000.0
2006-06-22 19:41:00,5.91862,5.91952,5.91845,5.91932,11000000.0
2006-06-22 19:42:00,5.91998,5.92024,5.91871,5.91953,15000000.0
2006-06-22 19:43:00,5.92043,5.92043,5.91879,5.91886,14000000.0
2006-06-22 19:44:00,5.91964,5.91996,5.91855,5.91996,14000000.0
2006-06-22 19:45:00,5.91872,5.92025,5.91872,5.91898,15000000.0
2006-06-22 19:46:00,5.91889,5.91974,5.91841,5.91841,15000000.0
2006-06-22 19:47:00,5.91847,5.92017,5.91847,5.91889,16000000.0
2006-06-22 19:48:00,5.91883,5.91985,5.91877,5.91892,16000000.0
2006-06-22 19:49:00,5.91928,5.92021,5.91924,5.92005,8000000.0
2006-06-22 19:50:00,5.92023,5.92131,5.92,5.92131,9000000.0
2006-06-22 19:51:00,5.92152,5.92183,5.92046,5.92153,19000000.0
2006-06-22 19:52:00,5.9209,5.9218,5.9209,5.9209,11000000.0
2006-06-22 19:53:00,5.92065,5.92225,5.91972,5.92225,14000000.0
2006-06-22 19:54:00,5.92172,5.92199,5.92073,5.92183,18000000.0
2006-06-22 19:55:00,5.92048,5.92195,5.92038,5.92195,13000000.0
2006-06-22 19:56:00,5.9211,5.92153,5.91976,5.92083,10000000.0
2006-06-22 19:57:00,5.92111,5.92111,5.92035,5.92044,16000000.0
2006-06-22 19:58:00,5.92035,5.92146,5.92007,5.92146,15000000.0
2006-06-22 19:59:00,5.92117,5.92137,5.92024,5.92024,14000000.0
2006-06-22 20:00:00,5.9203,5.92139,5.9202,5.92055,11000000.0
2006-06-22 20:01:00,5.92049,5.92212,5.92029,5.92143,24000000.0
2006-06-22 20:02:00,5.92194,5.92242,5.9213,5.92162,11000000.0
2006-06-22 20:03:00,5.92213,5.9229,5.9215,5.92228,11000000.0
2006-06-22 20:04:00,5.92243,5.92243,5.9206,5.92185,10000000.0
2006-06-22 20:05:00,5.9218,5.92204,5.92081,5.92142,17000000.0
2006-06-22 20:06:00,5.92035,5.92064,5.91959,5.9199,10000000.0
2006-06-22 20:07:00,5.92016,5.92129,5.92007,5.92009,14000000.0
2006-06-22 20:08:00,5.91977,5.92165,5.91975,5.92036,13000000.0
2006-06-22 20:09:00,5.92105,5.92161,5.92061,5.92061,11000000.0
2006-06-22 20:10:00,5.92024,5.92148,5.92,5.9206,11000000.0
2006-06-22 20:11:00,5.92063,5.92103,5.91978,5.91978,9000000.0
2006-06-22 20:12:00,5.91976,5.92083,5.91976,5.92071,16000000.0
2006-06-22 20:13:00,5.92009,5.92057,5.91938,5.91938,11000000.0
2006-06-22 20:14:00,5.91941,5.92063,5.91919,5.91919,19000000.0
2006-06-22 20:15:00,5.92021,5.92114,5.91996,5.92079,13000000.0
2006-06-22 20:16:00,5.92075,5.92139,5.92008,5.92086,15000000.0
2006-06-22 20:17:00,5.92019,5.92115,5.92011,5.92075,8000000.0
2006-06-22 20:18:00,5.9208,5.92114,5.91979,5.91979,14000000.0
2006-06-22 20:19:00,5.91935,5.92038,5.91918,5.91918,14000000.0
2006-06-22 20:20:00,5.91859,5.91983,5.91843,5.91944,12000000.0
2006-06-22 20:21:00,5.91949,5.91963,5.9187,5.91909,9000000.0
2006-06-22 20:22:00,5.91924,5.91947,5.91818,5.91893,17000000.0
2006-06-22 20:23:00,5.91846,5.91956,5.91813,5.9193,11000000.0
2006-06-22 20:24:00,5.91828,5.9195,5.9174,5.91821,16000000.0
2006-06-22 20:25:00,5.91805,5.91943,5.91777,5.91871,11000000.0
2006-06-22 20:26:00,5.91881,5.91937,5.91865,5.91928,8000000.0
2006-06-22 20:27:00,5.91966,5.91966,5.91874,5.91874,13000000.0
2006-06-22 20:28:00,5.91905,5.92165,5.91905,5.92128,15000000.0
2006-06-22 20:29:00,5.92062,5.92143,5.91966,5.91966,16000000.0
2006-06-22 20:30:00,5.91954,5.91994,5.91875,5.91959,8000000.0
2006-06-22 20:31:00,5.91927,5.92004,5.91877,5.91939,18000000.0
2006-06-22 20:32:00,5.91968,5.91994,5.91888,5.91888,7000000.0
2006-06-22 20:33:00,5.91886,5.91954,5.91781,5.91918,13000000.0
2006-06-22 20:34:00,5.91941,5.91975,5.91811,5.91828,13000000.0
2006-06-22 20:35:00,5.91896,5.91929,5.9181,5.91851,9000000.0
2006-06-22 20:36:00,5.91838,5.9185,5.91671,5.91685,17000000.0
2006-06-22 20:37:00,5.91685,5.91835,5.91644,5.91699,14000000.0
2006-06-22 20:38:00,5.91718,5.91827,5.917,5.917,16000000.0
2006-06-22 20:39:00,5.91738,5.91821,5.91718,5.91821,14000000.0
2006-06-22 20:40:00,5.91887,5.91951,5.91765,5.91859,17000000.0
2006-06-22 20:41:00,5.91852,5.91908,5.91812,5.91814,16000000.0
2006-06-22 20:42:00,5.91826,5.9185,5.917,5.91778,22000000.0
2006-06-22 20:43:00,5.91825,5.91935,5.91819,5.91891,18000000.0
2006-06-22 20:44:00,5.91732,5.91893,5.91732,5.91851,16000000.0
2006-06-22 20:45:00,5.91926,5.91928,5.91757,5.91817,8000000.0
2006-06-22 20:46:00,5.91854,5.91917,5.91772,5.919,19000000.0
2006-06-22 20:47:00,5.91922,5.91942,5.91823,5.91876,12000000.0
2006-06-22 20:48:00,5.91852,5.91945,5.91801,5.91945,9000000.0
2006-06-22 20:49:00,5.91841,5.91926,5.91731,5.91855,19000000.0
2006-06-22 20:50:00,5.91822,5.91936,5.91775,5.91821,15000000.0
2006-06-22 20:51:00,5.91834,5.91948,5.91834,5.91948,9000000.0
2006-06-22 20:52:00,5.91942,5.91947,5.91839,5.91853,11000000.0
2006-06-22 20:53:00,5.91886,5.91956,5.9178,5.9178,15000000.0
2006-06-22 20:54:00,5.91824,5.91927,5.91768,5.91768,12000000.0
2006-06-22 20:55:00,5.91763,5.91915,5.91756,5.91809,18000000.0
2006-06-22 20:56:00,5.91811,5.91915,5.91774,5.91826,12000000.0
2006-06-22 20:57:00,5.91888,5.91888,5.91726,5.91858,13000000.0
2006-06-22 20:58:00,5.9188,5.91937,5.91752,5.91836,11000000.0
2006-06-22 20:59:00,5.91822,5.91863,5.91767,5.91793,11000000.0
2006-06-22 21:00:00,5.91835,5.91988,5.91792,5.91893,17000000.0
2006-06-22 21:01:00,5.91843,5.91909,5.91812,5.91858,10000000.0
2006-06-22 21:02:00,5.91856,5.91864,5.91799,5.91812,8000000.0
2006-06-22 21:03:00,5.91806,5.91861,5.9176,5.91859,19000000.0
2006-06-22 21:04:00,5.91904,5.91916,5.91758,5.91835,18000000.0
2006-06-22 21:05:00,5.91844,5.92052,5.91844,5.92052,14000000.0
2006-06-22 21:06:00,5.92054,5.92081,5.91946,5.91946,12000000.0
2006-06-22 21:07:00,5.91976,5.92083,5.91945,5.91955,10000000.0
2006-06-22 21:08:00,5.91987,5.92066,5.91928,5.91932,14000000.0
2006-06-22 21:09:00,5.91929,5.92008,5.91871,5.91885,16000000.0
2006-06-22 21:10:00,5.91807,5.91837,5.91777,5.91831,15000000.0
2006-06-22 21:11:00,5.92001,5.92001,5.91843,5.91895,13000000.0
2006-06-22 21:12:00,5.9185,5.91975,5.91817,5.91949,10000000.0
2006-06-22 21:13:00,5.91981,5.91981,5.91848,5.91895,14000000.0
2006-06-22 21:14:00,5.9193,5.91969,5.9182,5.91939,10000000.0
2006-06-22 21:15:00,5.91968,5.92032,5.91881,5.91901,15000000.0
2006-06-22 21:16:00,5.91899,5.91912,5.91764,5.91833,11000000.0
2006-06-22 21:17:00,5.91875,5.91875,5.91747,5.91747,13000000.0
2006-06-22 21:18:00,5.91759,5.91853,5.91759,5.91784,17000000.0
2006-06-22 21:19:00,5.91736,5.91808,5.9171,5.91727,12000000.0
2006-06-22 21:20:00,5.91671,5.91751,5.91671,5.91751,14000000.0
2006-06-22 21:21:00,5.91817,5.91887,5.91807,5.9181,11000000.0
2006-06-22 21:22:00,5.91776,5.91907,5.91761,5.91867,9000000.0
2006-06-22 21:23:00,5.91869,5.91923,5.91854,5.91894,7000000.0
2006-06-22 21:24:00,5.91892,5.91976,5.91868,5.91976,11000000.0
2006-06-22 21:25:00,5.91957,5.91957,5.91856,5.91856,7000000.0
2006-06-22 21:26:00,5.91804,5.91857,5.91804,5.91831,13000000.0
2006-06-22 21:27:00,5.91853,5.9194,5.91848,5.91848,11000000.0
2006-06-22 21:28:00,5.91894,5.91968,5.91784,5.91874,15000000.0
2006-06-22 21:29:00,5.91932,5.91991,5.91886,5.91957,12000000.0
2006-06-22 21:30:00,5.91918,5.91928,5.91802,5.91816,10000000.0
2006-06-22 21:31:00,5.91832,5.91963,5.91832,5.91963,10000000.0
2006-06-22 21:32:00,5.91945,5.92004,5.91852,5.91852,12000000.0
2006-06-22 21:33:00,5.91829,5.91973,5.91829,5.91882,19000000.0
2006-06-22 21:34:00,5.91906,5.92015,5.91834,5.91834,8000000.0
2006-06-22 21:35:00,5.91895,5.91991,5.91859,5.91905,20000000.0
2006-06-22 21:36:00,5.91908,5.92018,5.91908,5.91923,19000000.0
2006-06-22 21:37:00,5.9196,5.92122,5.91938,5.92104,19000000.0
2006-06-22 21:38:00,5.92085,5.92146,5.9202,5.9202,13000000.0
2006-06-22 21:39:00,5.9197,5.92069,5.91959,5.9196,17000000.0
2006-06-22 21:40:00,5.92007,5.921,5.92007,5.921,7000000.0
2006-06-22 21:41:00,5.92051,5.92051,5.91983,5.92002,11000000.0
2006-06-22 21:42:00,5.91958,5.91958,5.91879,5.91924,18000000.0
2006-06-22 21:43:00,5.91955,5.92062,5.91923,5.91923,13000000.0
2006-06-22 21:44:00,5.9193,5.9201,5.91907,5.92001,16000000.0
2006-06-22 21:45:00,5.91977,5.92098,5.91972,5.91972,11000000.0
2006-06-22 21:46:00,5.91965,5.92057,5.91924,5.92005,13000000.0
2006-06-22 21:47:00,5.92,5.92046,5.91953,5.91955,13000000.0
2006-06-22 21:48:00,5.91895,5.91896,5.91872,5.91881,17000000.0
2006-06-22 21:49:00,5.91892,5.91898,5.91875,5.91877,8000000.0
2006-06-22 21:50:00,5.9191,5.92007,5.9191,5.91972,11000000.0
2006-06-22 21:51:00,5.92026,5.92075,5.91969,5.92036,13000000.0
2006-06-22 21:52:00,5.9202,5.92184,5.9202,5.92046,13000000.0
2006-06-22 21:53:00,5.92124,5.92129,5.92006,5.92007,14000000.0
2006-06-22 21:54:00,5.91999,5.92096,5.91998,5.92065,11000000.0
2006-06-22 21:55:00,5.92082,5.92175,5.92036,5.92175,17000000.0
2006-06-22 21:56:00,5.9212,5.92231,5.92033,5.92033,12000000.0
2006-06-22 21:57:00,5.92058,5.9219,5.92058,5.92114,16000000.0
2006-06-22 21:58:00,5.9216,5.92205,5.92043,5.92043,9000000.0
2006-06-22 21:59:00,5.92032,5.92188,5.92032,5.92157,18000000.0
2006-06-22 22:00:00,5.92125,5.92246,5.92028,5.92174,13000000.0
2006-06-22 22:01:00,5.92156,5.92238,5.92008,5.92238,11000000.0
2006-06-22 22:02:00,5.9226,5.9226,5.92068,5.9208,17000000.0
2006-06-22 22:03:00,5.9203,5.92178,5.9203,5.92178,23000000.0
2006-06-22 22:04:00,5.92212,5.92268,5.92157,5.92157,15000000.0
2006-06-22 22:05:00,5.92162,5.92237,5.92066,5.92222,14000000.0
2006-06-22 22:06:00,5.92116,5.92128,5.92034,5.92034,15000000.0
2006-06-22 22:07:00,5.92045,5.92201,5.92045,5.92201,9000000.0
2006-06-22 22:08:00,5.92234,5.92272,5.92162,5.92171,18000000.0
2006-06-22 22:09:00,5.92214,5.92253,5.92127,5.92194,11000000.0
2006-06-22 22:10:00,5.92259,5.92259,5.92024,5.92024,7000000.0
2006-06-22 22:11:00,5.92044,5.92234,5.92044,5.92182,8000000.0
2006-06-22 22:12:00,5.92125,5.92151,5.92114,5.92143,16000000.0
2006-06-22 22:13:00,5.92147,5.92231,5.92126,5.92185,24000000.0
2006-06-22 22:14:00,5.92171,5.92287,5.92097,5.92097,9000000.0
2006-06-22 22:15:00,5.92022,5.92053,5.92022,5.92052,10000000.0
2006-06-22 22:16:00,5.92055,5.92059,5.92031,5.92048,13000000.0
2006-06-22 22:17:00,5.92047,5.92059,5.92028,5.92028,20000000.0
2006-06-22 22:18:00,5.92052,5.92183,5.92052,5.92098,11000000.0
2006-06-22 22:19:00,5.92089,5.92234,5.92067,5.92084,15000000.0
2006-06-22 22:20:00,5.92095,5.92166,5.92036,5.92156,16000000.0
2006-06-22 22:21:00,5.92138,5.92267,5.92069,5.92111,12000000.0
2006-06-22 22:22:00,5.92183,5.92224,5.92112,5.92157,14000000.0
2006-06-22 22:23:00,5.9207,5.92176,5.92037,5.92038,11000000.0
2006-06-22 22:24:00,5.92051,5.9219,5.92051,5.92079,16000000.0
2006-06-22 22:25:00,5.92168,5.92199,5.92009,5.92096,14000000.0
2006-06-22 22:26:00,5.9209,5.92111,5.9203,5.9203,10000000.0
2006-06-22 22:27:00,5.92014,5.92095,5.92004,5.92076,14000000.0
2006-06-22 22:28:00,5.92072,5.92102,5.92039,5.92096,12000000.0
2006-06-22 22:29:00,5.9211,5.92197,5.92095,5.92099,13000000.0
2006-06-22 22:30:00,5.92104,5.92179,5.92024,5.92024,8000000.0
2006-06-22 22:31:00,5.92018,5.92174,5.92018,5.92147,11000000.0
2006-06-22 22:32:00,5.92135,5.9215,5.92122,5.92148,20000000.0
2006-06-22 22:33:00,5.92139,5.92163,5.921,5.921,11000000.0
2006-06-22 22:34:00,5.92035,5.92101,5.9201,5.9203,10000000.0
2006-06-22 22:35:00,5.91985,5.92008,5.91927,5.91927,13000000.0
2006-06-22 22:36:00,5.91933,5.92048,5.91921,5.92048,9000000.0
2006-06-22 22:37:00,5.92077,5.92113,5.91989,5.92013,13000000.0
2006-06-22 22:38:00,5.91969,5.92053,5.91926,5.92019,9000000.0
2006-06-22 22:39:00,5.92022,5.92071,5.91948,5.91975,12000000.0
2006-06-22 22:40:00,5.92057,5.92178,5.92055,5.92171,9000000.0
2006-06-22 22:41:00,5.92175,5.92243,5.92082,5.92096,14000000.0
2006-06-22 22:42:00,5.921,5.92275,5.921,5.92217,13000000.0
2006-06-22 22:43:00,5.92191,5.92212,5.92089,5.9211,12000000.0
2006-06-22 22:44:00,5.92157,5.92198,5.92104,5.92104,15000000.0
2006-06-22 22:45:00,5.92171,5.92227,5.92084,5.92084,13000000.0
2006-06-22 22:46:00,5.92031,5.92031,5.91965,5.91965,14000000.0
2006-06-22 22:47:00,5.92043,5.9217,5.92043,5.92128,15000000.0
2006-06-22 22:48:00,5.9219,5.9219,5.92006,5.92032,13000000.0
2006-06-22 22:49:00,5.9205,5.92181,5.9205,5.921,13000000.0
2006-06-22 22:50:00,5.92076,5.9218,5.92057,5.92057,15000000.0
2006-06-22 22:51:00,5.92052,5.92173,5.92052,5.92052,14000000.0
2006-06-22 22:52:00,5.92024,5.92164,5.92015,5.92081,9000000.0
2006-06-22 22:53:00,5.92035,5.92118,5.91983,5.92118,15000000.0
2006-06-22 22:54:00,5.92098,5.92168,5.92011,5.92011,17000000.0
2006-06-22 22:55:00,5.92004,5.92061,5.91984,5.92032,16000000.0
2006-06-22 22:56:00,5.9204,5.92136,5.9203,5.92034,13000000.0
2006-06-22 22:57:00,5.91988,5.92091,5.91967,5.9206,8000000.0
2006-06-22 22:58:00,5.92102,5.92111,5.92024,5.92078,8000000.0
2006-06-22 22:59:00,5.92072,5.92125,5.91992,5.92079,19000000.0
2006-06-22 23:00:00,5.92009,5.92146,5.92009,5.92114,10000000.0
2006-06-22 23:01:00,5.92135,5.92182,5.92077,5.92159,7000000.0
2006-06-22 23:02:00,5.92158,5.92158,5.9204,5.9204,15000000.0
2006-06-22 23:03:00,5.92038,5.92117,5.92008,5.92099,17000000.0
2006-06-22 23:04:00,5.92054,5.92142,5.91954,5.92091,19000000.0
2006-06-22 23:05:00,5.92033,5.92138,5.91971,5.91999,9000000.0
2006-06-22 23:06:00,5.91991,5.92109,5.91961,5.92058,12000000.0
2006-06-22 23:07:00,5.92064,5.92064,5.91917,5.91934,14000000.0
2006-06-22 23:08:00,5.91911,5.91982,5.91872,5.91917,16000000.0
2006-06-22 23:09:00,5.91839,5.92015,5.91839,5.91953,9000000.0
2006-06-22 23:10:00,5.91901,5.92058,5.91901,5.91971,12000000.0
2006-06-22 23:11:00,5.91949,5.92033,5.91949,5.92033,14000000.0
2006-06-22 23:12:00,5.91969,5.92101,5.91969,5.92077,7000000.0
2006-06-22 23:13:00,5.92073,5.92122,5.92,5.92097,14000000.0
2006-06-22 23:14:00,5.92022,5.92022,5.91942,5.91942,19000000.0
2006-06-22 23:15:00,5.9194,5.91956,5.91931,5.91941,13000000.0
2006-06-22 23:16:00,5.91938,5.92149,5.91938,5.92071,15000000.0
2006-06-22 23:17:00,5.92041,5.92124,5.92021,5.92073,11000000.0
2006-06-22 23:18:00,5.9209,5.92163,5.92076,5.92095,12000000.0
2006-06-22 23:19:00,5.92074,5.92108,5.9202,5.92091,14000000.0
2006-06-22 23:20:00,5.92042,5.92162,5.92014,5.9211,19000000.0
2006-06-22 23:21:00,5.92012,5.92158,5.92012,5.92158,7000000.0
2006-06-22 23:22:00,5.92174,5.92177,5.92144,5.9215,15000000.0
2006-06-22 23:23:00,5.92144,5.92176,5.92144,5.92172,11000000.0
2006-06-22 23:24:00,5.9215,5.92175,5.92141,5.9217,14000000.0
2006-06-22 23:25:00,5.92183,5.92183,5.92049,5.92138,11000000.0
2006-06-22 23:26:00,5.92186,5.92186,5.92066,5.92077,14000000.0
2006-06-22 23:27:00,5.92058,5.92136,5.92058,5.92068,11000000.0
2006-06-22 23:28:00,5.92048,5.9214,5.92007,5.92052,12000000.0
2006-06-22 23:29:00,5.92082,5.92128,5.9205,5.92081,16000000.0
2006-06-22 23:30:00,5.92062,5.92182,5.92062,5.9208,20000000.0
2006-06-22 23:31:00,5.92104,5.92193,5.92104,5.92145,11000000.0
2006-06-22 23:32:00,5.9213,5.92235,5.92122,5.92168,16000000.0
2006-06-22 23:33:00,5.92168,5.92291,5.92152,5.9229,12000000.0
2006-06-22 23:34:00,5.92252,5.92316,5.92128,5.92128,13000000.0
2006-06-22 23:35:00,5.92136,5.92319,5.92136,5.92319,9000000.0
2006-06-22 23:36:00,5.92276,5.92364,5.92267,5.92351,9000000.0
2006-06-22 23:37:00,5.92327,5.92392,5.92207,5.92207,14000000.0
2006-06-22 23:38:00,5.92281,5.92415,5.92238,5.92238,13000000.0
2006-06-22 23:39:00,5.92219,5.92394,5.92172,5.92297,17000000.0
2006-06-22 23:40:00,5.92244,5.92244,5.92123,5.92165,12000000.0
2006-06-22 23:41:00,5.92177,5.92233,5.92064,5.92132,17000000.0
2006-06-22 23:42:00,5.92181,5.92249,5.9209,5.92233,22000000.0
2006-06-22 23:43:00,5.92209,5.92248,5.92202,5.92228,15000000.0
2006-06-22 23:44:00,5.92118,5.9229,5.92118,5.9219,14000000.0
2006-06-22 23:45:00,5.92209,5.92392,5.92209,5.92283,20000000.0
2006-06-22 23:46:00,5.9225,5.92376,5.92236,5.92376,14000000.0
2006-06-22 23:47:00,5.92339,5.92339,5.92197,5.92197,10000000.0
2006-06-22 23:48:00,5.92153,5.92293,5.9211,5.9211,18000000.0
2006-06-22 23:49:00,5.9209,5.92301,5.9209,5.92199,14000000.0
2006-06-22 23:50:00,5.92169,5.92252,5.92169,5.92199,13000000.0
2006-06-22 23:51:00,5.92213,5.92215,5.9213,5.92215,8000000.0
2006-06-22 23:52:00,5.92327,5.92349,5.92202,5.92258,16000000.0
2006-06-22 23:53:00,5.9233,5.92416,5.92329,5.92332,18000000.0
2006-06-22 23:54:00,5.92274,5.92339,5.92245,5.92339,12000000.0
2006-06-22 23:55:00,5.92427,5.92442,5.92281,5.92281,19000000.0
2006-06-22 23:56:00,5.92416,5.9245,5.92325,5.9242,14000000.0
2006-06-22 23:57:00,5.92357,5.92544,5.92331,5.92435,16000000.0
2006-06-22 23:58:00,5.92449,5.92498,5.92364,5.92364,13000000.0
2006-06-22 23:59:00,5.92442,5.92621,5.9244,5.92489,14000000.0
2006-06-23 00:00:00,5.92613,5.92613,5.92433,5.92474,17000000.0
2006-06-23 00:01:00,5.92408,5.92463,5.92291,5.92365,12000000.0
2006-06-23 00:02:00,5.92401,5.92443,5.92266,5.92331,15000000.0
2006-06-23 00:03:00,5.92372,5.92472,5.92327,5.9241,14000000.0
2006-06-23 00:04:00,5.92407,5.92528,5.92367,5.92499,12000000.0
2006-06-23 00:05:00,5.92491,5.92492,5.92389,5.92389,12000000.0
2006-06-23 00:06:00,5.9238,5.92502,5.9238,5.92491,12000000.0
2006-06-23 00:07:00,5.92514,5.92524,5.92357,5.92357,11000000.0
2006-06-23 00:08:00,5.92383,5.92465,5.92383,5.92417,15000000.0
2006-06-23 00:09:00,5.92431,5.92468,5.92396,5.92407,12000000.0
2006-06-23 00:10:00,5.92315,5.9246,5.92286,5.92381,19000000.0
2006-06-23 00:11:00,5.92295,5.92497,5.92295,5.92468,8000000.0
2006-06-23 00:12:00,5.92542,5.92584,5.92436,5.9256,9000000.0
2006-06-23 00:13:00,5.92543,5.9259,5.92387,5.92465,13000000.0
2006-06-23 00:14:00,5.9248,5.9263,5.92471,5.92522,14000000.0
2006-06-23 00:15:00,5.92498,5.92498,5.92394,5.92406,12000000.0
2006-06-23 00:16:00,5.92382,5.92413,5.92378,5.92413,12000000.0
2006-06-23 00:17:00,5.92391,5.92447,5.92349,5.92394,10000000.0
2006-06-23 00:18:00,5.92399,5.92489,5.92348,5.92359,19000000.0
2006-06-23 00:19:00,5.92445,5.925,5.92345,5.92445,12000000.0
2006-06-23 00:20:00,5.92393,5.9248,5.92368,5.92381,11000000.0
2006-06-23 00:21:00,5.92431,5.92469,5.92339,5.92357,14000000.0
2006-06-23 00:22:00,5.92355,5.92429,5.92268,5.92399,13000000.0
2006-06-23 00:23:00,5.92378,5.92395,5.92358,5.92359,13000000.0
2006-06-23 00:24:00,5.92386,5.92403,5.92325,5.92325,9000000.0
2006-06-23 00:25:00,5.92284,5.9235,5.92221,5.92321,13000000.0
2006-06-23 00:26:00,5.92214,5.92272,5.92168,5.9222,14000000.0
2006-06-23 00:27:00,5.92237,5.92247,5.92219,5.92225,15000000.0
2006-06-23 00:28:00,5.92235,5.92235,5.92207,5.92207,7000000.0
2006-06-23 00:29:00,5.92197,5.92266,5.92125,5.92125,17000000.0
2006-06-23 00:30:00,5.92147,5.92189,5.92086,5.92173,9000000.0
2006-06-23 00:31:00,5.92252,5.92267,5.92141,5.92226,13000000.0
2006-06-23 00:32:00,5.92245,5.9226,5.92154,5.92209,8000000.0
2006-06-23 00:33:00,5.92208,5.9228,5.92132,5.92238,19000000.0
2006-06-23 00:34:00,5.9221,5.92228,5.92128,5.92134,15000000.0
2006-06-23 00:35:00,5.92151,5.92269,5.92129,5.92173,12000000.0
2006-06-23 00:36:00,5.92195,5.92277,5.92141,5.92168,15000000.0
2006-06-23 00:37:00,5.92134,5.92166,5.92109,5.92128,15000000.0
2006-06-23 00:38:00,5.9217,5.9231,5.9217,5.92233,18000000.0
2006-06-23 00:39:00,5.92201,5.92206,5.92132,5.92132,20000000.0
2006-06-23 00:40:00,5.92148,5.92211,5.92139,5.92179,10000000.0
2006-06-23 00:41:00,5.92109,5.92305,5.92109,5.92182,9000000.0
2006-06-23 00:42:00,5.92239,5.92239,5.92126,5.92194,16000000.0
2006-06-23 00:43:00,5.92262,5.92262,5.92094,5.92246,16000000.0
2006-06-23 00:44:00,5.92291,5.92291,5.9217,5.9217,10000000.0
2006-06-23 00:45:00,5.92276,5.92276,5.92154,5.92182,16000000.0
2006-06-23 00:46:00,5.92201,5.92216,5.92193,5.92199,12000000.0
2006-06-23 00:47:00,5.92196,5.92291,5.92187,5.92263,8000000.0
2006-06-23 00:48:00,5.92227,5.92298,5.92219,5.92219,16000000.0
2006-06-23 00:49:00,5.92223,5.92242,5.9215,5.92201,11000000.0
2006-06-23 00:50:00,5.92112,5.92148,5.92049,5.92049,9000000.0
2006-06-23 00:51:00,5.92061,5.92069,5.92051,5.92066,9000000.0
2006-06-23 00:52:00,5.92095,5.9222,5.92073,5.92175,18000000.0
2006-06-23 00:53:00,5.92238,5.92258,5.92124,5.92164,12000000.0
2006-06-23 00:54:00,5.9213,5.92172,5.92074,5.92074,12000000.0
2006-06-23 00:55:00,5.92131,5.92153,5.92048,5.9214,11000000.0
2006-06-23 00:56:00,5.92079,5.92139,5.91982,5.92064,14000000.0
2006-06-23 00:57:00,5.92077,5.92094,5.91927,5.92033,15000000.0
2006-06-23 00:58:00,5.91976,5.91978,5.91891,5.91945,9000000.0
2006-06-23 00:59:00,5.92007,5.92077,5.91908,5.91908,17000000.0
2006-06-23 01:00:00,5.9184,5.9184,5.91778,5.91786,12000000.0
2006-06-23 01:01:00,5.91772,5.91957,5.91772,5.91957,15000000.0
2006-06-23 01:02:00,5.9201,5.92078,5.91914,5.91964,10000000.0
2006-06-23 01:03:00,5.9196,5.91989,5.91871,5.919,13000000.0
2006-06-23 01:04:00,5.91954,5.92066,5.9195,5.9203,13000000.0
2006-06-23 01:05:00,5.91953,5.92,5.9184,5.91872,13000000.0
2006-06-23 01:06:00,5.91913,5.92051,5.91898,5.92,12000000.0
2006-06-23 01:07:00,5.92007,5.92054,5.91926,5.9198,13000000.0
2006-06-23 01:08:00,5.91991,5.92149,5.91957,5.9212,15000000.0
2006-06-23 01:09:00,5.9215,5.9215,5.91981,5.92069,17000000.0
2006-06-23 01:10:00,5.92094,5.92154,5.92094,5.92126,10000000.0
2006-06-23 01:11:00,5.92109,5.92261,5.92109,5.92261,11000000.0
2006-06-23 01:12:00,5.92213,5.92252,5.92165,5.92171,10000000.0
2006-06-23 01:13:00,5.92134,5.92134,5.92073,5.92073,11000000.0
2006-06-23 01:14:00,5.92082,5.92175,5.92052,5.92147,13000000.0
2006-06-23 01:15:00,5.92144,5.92183,5.92084,5.92183,9000000.0
2006-06-23 01:16:00,5.92185,5.92198,5.9209,5.92174,12000000.0
2006-06-23 01:17:00,5.92018,5.92103,5.92016,5.92039,11000000.0
2006-06-23 01:18:00,5.92061,5.92259,5.92055,5.92055,12000000.0
2006-06-23 01:19:00,5.9205,5.92173,5.9205,5.92173,19000000.0
2006-06-23 01:20:00,5.92183,5.922,5.92176,5.92182,11000000.0
2006-06-23 01:21:00,5.92184,5.92253,5.92079,5.92127,12000000.0
2006-06-23 01:22:00,5.92107,5.92155,5.92098,5.92098,9000000.0
2006-06-23 01:23:00,5.92113,5.92213,5.92113,5.92118,13000000.0
2006-06-23 01:24:00,5.92087,5.92172,5.91965,5.91965,14000000.0
2006-06-23 01:25:00,5.91955,5.9198,5.91953,5.91961,11000000.0
2006-06-23 01:26:00,5.91995,5.92133,5.91995,5.92079,10000000.0
2006-06-23 01:27:00,5.92025,5.92133,5.91995,5.92082,17000000.0
2006-06-23 01:28:00,5.92044,5.92146,5.92044,5.92092,13000000.0
2006-06-23 01:29:00,5.92113,5.92201,5.9208,5.92163,19000000.0
2006-06-23 01:30:00,5.92121,5.92121,5.92024,5.92024,15000000.0
2006-06-23 01:31:00,5.92013,5.92032,5.92004,5.92025,15000000.0
2006-06-23 01:32:00,5.92025,5.9203,5.92006,5.92025,12000000.0
2006-06-23 01:33:00,5.9203,5.92096,5.92017,5.92071,8000000.0
2006-06-23 01:34:00,5.92086,5.92086,5.91976,5.91976,18000000.0
2006-06-23 01:35:00,5.9214,5.92162,5.91983,5.92052,12000000.0
2006-06-23 01:36:00,5.92032,5.92106,5.91992,5.9203,16000000.0
2006-06-23 01:37:00,5.92032,5.92165,5.92032,5.92121,15000000.0
2006-06-23 01:38:00,5.92107,5.92146,5.92035,5.92097,18000000.0
2006-06-23 01:39:00,5.92106,5.9214,5.92029,5.92133,10000000.0
2006-06-23 01:40:00,5.92204,5.92204,5.91999,5.91999,11000000.0
2006-06-23 01:41:00,5.92008,5.92185,5.91966,5.92125,16000000.0
2006-06-23 01:42:00,5.92032,5.92194,5.92018,5.92018,14000000.0
2006-06-23 01:43:00,5.92011,5.92156,5.92011,5.92097,16000000.0
2006-06-23 01:44:00,5.92092,5.92214,5.92082,5.92092,15000000.0
2006-06-23 01:45:00,5.92075,5.92092,5.91986,5.91986,16000000.0
2006-06-23 01:46:00,5.91992,5.92097,5.91992,5.92018,9000000.0
2006-06-23 01:47:00,5.92129,5.92129,5.91915,5.91915,17000000.0
2006-06-23 01:48:00,5.91957,5.92052,5.91957,5.92029,16000000.0
2006-06-23 01:49:00,5.91995,5.92031,5.91962,5.91963,10000000.0
2006-06-23 01:50:00,5.91925,5.91925,5.91904,5.91911,11000000.0
2006-06-23 01:51:00,5.92052,5.92124,5.91949,5.92034,12000000.0
2006-06-23 01:52:00,5.9205,5.92108,5.91939,5.91939,12000000.0
2006-06-23 01:53:00,5.91933,5.92085,5.91933,5.92004,18000000.0
2006-06-23 01:54:00,5.92075,5.92115,5.91992,5.91992,14000000.0
2006-06-23 01:55:00,5.91975,5.91996,5.91966,5.91966,18000000.0
2006-06-23 01:56:00,5.91985,5.92001,5.9197,5.92001,8000000.0
2006-06-23 01:57:00,5.91992,5.91993,5.91966,5.91993,13000000.0
2006-06-23 01:58:00,5.92009,5.92083,5.91999,5.92007,11000000.0
2006-06-23 01:59:00,5.92017,5.92036,5.92014,5.92036,11000000.0
2006-06-23 02:00:00,5.91945,5.91976,5.91837,5.91894,16000000.0
2006-06-23 02:01:00,5.92011,5.92052,5.91906,5.91938,21000000.0
2006-06-23 02:02:00,5.92005,5.92072,5.91934,5.91994,10000000.0
2006-06-23 02:03:00,5.91973,5.92055,5.91939,5.91939,8000000.0
2006-06-23 02:04:00,5.92007,5.92109,5.92,5.92,14000000.0
2006-06-23 02:05:00,5.92092,5.92154,5.91998,5.92006,14000000.0
2006-06-23 02:06:00,5.9203,5.92183,5.92028,5.92075,15000000.0
2006-06-23 02:07:00,5.92041,5.92118,5.92015,5.92024,10000000.0
2006-06-23 02:08:00,5.92,5.92011,5.91939,5.91939,16000000.0
2006-06-23 02:09:00,5.91991,5.92089,5.91989,5.92052,18000000.0
2006-06-23 02:10:00,5.92041,5.92096,5.91993,5.92075,16000000.0
2006-06-23 02:11:00,5.92089,5.92103,5.91911,5.91911,14000000.0
2006-06-23 02:12:00,5.91909,5.91921,5.91893,5.91895,10000000.0
2006-06-23 02:13:00,5.91944,5.9216,5.91944,5.92107,15000000.0
2006-06-23 02:14:00,5.92016,5.92123,5.9198,5.92017,19000000.0
2006-06-23 02:15:00,5.92069,5.92096,5.91975,5.92019,12000000.0
2006-06-23 02:16:00,5.92045,5.92243,5.92045,5.92167,18000000.0
2006-06-23 02:17:00,5.92113,5.92143,5.91978,5.91978,14000000.0
2006-06-23 02:18:00,5.92031,5.92218,5.92031,5.92116,12000000.0
2006-06-23 02:19:00,5.92098,5.92137,5.92006,5.92018,14000000.0
2006-06-23 02:20:00,5.92049,5.92162,5.9203,5.92162,13000000.0
2006-06-23 02:21:00,5.92127,5.92206,5.92054,5.92066,15000000.0
2006-06-23 02:22:00,5.92024,5.92156,5.92017,5.92085,13000000.0
2006-06-23 02:23:00,5.92072,5.92128,5.92008,5.92008,16000000.0
2006-06-23 02:24:00,5.91992,5.92183,5.91992,5.92143,17000000.0
2006-06-23 02:25:00,5.92184,5.92191,5.92078,5.92088,10000000.0
2006-06-23 02:26:00,5.92035,5.92148,5.91955,5.91955,13000000.0
2006-06-23 02:27:00,5.91998,5.92117,5.91942,5.91942,7000000.0
2006-06-23 02:28:00,5.92076,5.92132,5.92022,5.92022,9000000.0
2006-06-23 02:29:00,5.92072,5.92098,5.91962,5.92076,20000000.0
2006-06-23 02:30:00,5.92091,5.9214,5.92028,5.92028,11000000.0
2006-06-23 02:31:00,5.92096,5.92108,5.92016,5.9207,9000000.0
2006-06-23 02:32:00,5.92071,5.92141,5.92047,5.92063,13000000.0
2006-06-23 02:33:00,5.92046,5.92169,5.91981,5.92013,14000000.0
2006-06-23 02:34:00,5.92057,5.922,5.92057,5.92107,17000000.0
2006-06-23 02:35:00,5.921,5.92218,5.92065,5.9209,15000000.0
2006-06-23 02:36:00,5.92049,5.92146,5.92021,5.92077,14000000.0
2006-06-23 02:37:00,5.92085,5.92143,5.92043,5.92105,13000000.0
2006-06-23 02:38:00,5.92079,5.92079,5.91984,5.91988,14000000.0
2006-06-23 02:39:00,5.9196,5.91975,5.91954,5.91975,15000000.0
2006-06-23 02:40:00,5.91967,5.91981,5.91953,5.91977,12000000.0
2006-06-23 02:41:00,5.91971,5.91972,5.91943,5.91972,13000000.0
2006-06-23 02:42:00,5.91972,5.91978,5.91952,5.9196,16000000.0
2006-06-23 02:43:00,5.92,5.92156,5.92,5.92135,18000000.0
2006-06-23 02:44:00,5.92197,5.9222,5.92064,5.9222,10000000.0
2006-06-23 02:45:00,5.92155,5.92158,5.91989,5.91989,14000000.0
2006-06-23 02:46:00,5.91928,5.91968,5.91928,5.91946,18000000.0
2006-06-23 02:47:00,5.92,5.92167,5.92,5.92122,17000000.0
2006-06-23 02:48:00,5.92154,5.92154,5.92035,5.92035,7000000.0
2006-06-23 02:49:00,5.92036,5.92155,5.92027,5.92086,13000000.0
2006-06-23 02:50:00,5.91969,5.92151,5.91969,5.92109,14000000.0
2006-06-23 02:51:00,5.92081,5.92208,5.92046,5.92102,15000000.0
2006-06-23 02:52:00,5.92094,5.92094,5.91946,5.92046,15000000.0
2006-06-23 02:53:00,5.92059,5.92145,5.92058,5.92127,9000000.0
2006-06-23 02:54:00,5.92002,5.92193,5.92002,5.92148,13000000.0
2006-06-23 02:55:00,5.92185,5.92185,5.92059,5.92095,11000000.0
2006-06-23 02:56:00,5.92084,5.92221,5.92068,5.92208,18000000.0
2006-06-23 02:57:00,5.92204,5.92215,5.92096,5.92102,13000000.0
2006-06-23 02:58:00,5.92143,5.92319,5.92143,5.92316,9000000.0
2006-06-23 02:59:00,5.92359,5.92377,5.92158,5.92158,14000000.0
2006-06-23 03:00:00,5.92266,5.92298,5.92121,5.92124,11000000.0
2006-06-23 03:01:00,5.92148,5.92325,5.92148,5.923,11000000.0
2006-06-23 03:02:00,5.92298,5.92305,5.92204,5.92297,11000000.0
2006-06-23 03:03:00,5.92268,5.92401,5.92234,5.92303,23000000.0
2006-06-23 03:04:00,5.9234,5.92351,5.92248,5.92275,11000000.0
2006-06-23 03:05:00,5.9229,5.92366,5.92272,5.92272,17000000.0
2006-06-23 03:06:00,5.923,5.92385,5.92272,5.9232,9000000.0
2006-06-23 03:07:00,5.92313,5.92423,5.92258,5.92384,15000000.0
2006-06-23 03:08:00,5.92326,5.92515,5.92326,5.92462,12000000.0
2006-06-23 03:09:00,5.92395,5.92521,5.92381,5.92381,15000000.0
2006-06-23 03:10:00,5.92383,5.92626,5.92352,5.92578,19000000.0
2006-06-23 03:11:00,5.92605,5.92644,5.92466,5.92507,15000000.0
2006-06-23 03:12:00,5.92596,5.92705,5.92542,5.92629,18000000.0
2006-06-23 03:13:00,5.92611,5.9273,5.92535,5.92708,18000000.0
2006-06-23 03:14:00,5.92697,5.92705,5.92577,5.92606,10000000.0
2006-06-23 03:15:00,5.92584,5.92616,5.92548,5.92548,7000000.0
2006-06-23 03:16:00,5.92497,5.92674,5.92444,5.92674,8000000.0
2006-06-23 03:17:00,5.92535,5.92553,5.92455,5.92553,10000000.0
2006-06-23 03:18:00,5.92548,5.92548,5.92423,5.92463,15000000.0
2006-06-23 03:19:00,5.92471,5.9251,5.92391,5.92396,10000000.0
2006-06-23 03:20:00,5.92398,5.92558,5.92398,5.92505,16000000.0
2006-06-23 03:21:00,5.92539,5.92565,5.92466,5.92551,11000000.0
2006-06-23 03:22:00,5.92428,5.92618,5.9242,5.92547,10000000.0
2006-06-23 03:23:00,5.92457,5.92562,5.92395,5.92395,12000000.0
2006-06-23 03:24:00,5.92404,5.92587,5.92404,5.92565,13000000.0
2006-06-23 03:25:00,5.92556,5.92556,5.92442,5.92506,11000000.0
2006-06-23 03:26:00,5.92472,5.92621,5.92472,5.92621,13000000.0
2006-06-23 03:27:00,5.92561,5.92647,5.92454,5.92553,14000000.0
2006-06-23 03:28:00,5.9258,5.927,5.92523,5.92618,18000000.0
2006-06-23 03:29:00,5.92623,5.92623,5.92427,5.92427,15000000.0
2006-06-23 03:30:00,5.9256,5.92602,5.92487,5.92548,10000000.0
2006-06-23 03:31:00,5.92613,5.9267,5.92491,5.92582,13000000.0
2006-06-23 03:32:00,5.9266,5.92788,5.92593,5.92788,16000000.0
2006-06-23 03:33:00,5.92697,5.92782,5.92626,5.92671,13000000.0
2006-06-23 03:34:00,5.9272,5.92782,5.92601,5.9262,16000000.0
2006-06-23 03:35:00,5.92724,5.92724,5.9259,5.92693,10000000.0
2006-06-23 03:36:00,5.92669,5.92736,5.92651,5.92728,11000000.0
2006-06-23 03:37:00,5.92725,5.92725,5.92582,5.92586,13000000.0
2006-06-23 03:38:00,5.92612,5.92883,5.92612,5.92753,13000000.0
2006-06-23 03:39:00,5.92907,5.92937,5.92797,5.9288,13000000.0
2006-06-23 03:40:00,5.92855,5.9298,5.92835,5.9298,12000000.0
2006-06-23 03:41:00,5.9288,5.9288,5.92701,5.92803,16000000.0
2006-06-23 03:42:00,5.92793,5.92913,5.92739,5.92837,21000000.0
2006-06-23 03:43:00,5.9282,5.9289,5.92753,5.92841,18000000.0
2006-06-23 03:44:00,5.92829,5.92955,5.92762,5.92955,15000000.0
2006-06-23 03:45:00,5.92832,5.92928,5.92823,5.92892,9000000.0
2006-06-23 03:46:00,5.92888,5.92916,5.92782,5.92857,8000000.0
2006-06-23 03:47:00,5.92837,5.92856,5.92732,5.92823,11000000.0
2006-06-23 03:48:00,5.92757,5.92859,5.92704,5.92752,9000000.0
2006-06-23 03:49:00,5.92818,5.92887,5.92675,5.92773,16000000.0
2006-06-23 03:50:00,5.92812,5.92832,5.92656,5.92656,19000000.0
2006-06-23 03:51:00,5.92616,5.92767,5.92616,5.92653,9000000.0
2006-06-23 03:52:00,5.9266,5.92903,5.9266,5.92855,19000000.0
2006-06-23 03:53:00,5.92789,5.92808,5.92724,5.9277,10000000.0
2006-06-23 03:54:00,5.92791,5.92865,5.92757,5.9279,17000000.0
2006-06-23 03:55:00,5.92813,5.92946,5.92757,5.92815,16000000.0
2006-06-23 03:56:00,5.92843,5.92898,5.9281,5.92848,7000000.0
2006-06-23 03:57:00,5.92847,5.92939,5.92802,5.92855,11000000.0
2006-06-23 03:58:00,5.92808,5.92879,5.92727,5.92727,12000000.0
2006-06-23 03:59:00,5.92783,5.92911,5.92746,5.92792,17000000.0
2006-06-23 04:00:00,5.9285,5.9294,5.92823,5.92843,12000000.0
2006-06-23 04:01:00,5.92973,5.92973,5.9278,5.92825,16000000.0
2006-06-23 04:02:00,5.9277,5.92896,5.92725,5.92725,14000000.0
2006-06-23 04:03:00,5.9279,5.92805,5.92706,5.92755,12000000.0
2006-06-23 04:04:00,5.92745,5.92829,5.92725,5.92738,16000000.0
2006-06-23 04:05:00,5.92743,5.92891,5.92691,5.92721,13000000.0
2006-06-23 04:06:00,5.92615,5.92781,5.92581,5.92581,16000000.0
2006-06-23 04:07:00,5.92639,5.92767,5.92639,5.92642,13000000.0
2006-06-23 04:08:00,5.92671,5.92775,5.92617,5.92626,14000000.0
2006-06-23 04:09:00,5.92582,5.9265,5.92582,5.9265,10000000.0
2006-06-23 04:10:00,5.92658,5.92683,5.92658,5.92664,12000000.0
2006-06-23 04:11:00,5.92711,5.92788,5.92652,5.92654,14000000.0
2006-06-23 04:12:00,5.92686,5.92828,5.92686,5.92725,19000000.0
2006-06-23 04:13:00,5.92686,5.92689,5.92584,5.92584,20000000.0
2006-06-23 04:14:00,5.92628,5.92773,5.92628,5.92647,12000000.0
2006-06-23 04:15:00,5.92641,5.92704,5.92639,5.9269,8000000.0
2006-06-23 04:16:00,5.92688,5.9275,5.92618,5.92713,13000000.0
2006-06-23 04:17:00,5.9273,5.92764,5.92566,5.92642,15000000.0
2006-06-23 04:18:00,5.92614,5.92653,5.92585,5.92613,9000000.0
2006-06-23 04:19:00,5.92652,5.92733,5.92583,5.92688,12000000.0
2006-06-23 04:20:00,5.92687,5.92776,5.92681,5.92776,9000000.0
2006-06-23 04:21:00,5.9282,5.92845,5.92818,5.92818,17000000.0
2006-06-23 04:22:00,5.92837,5.9284,5.92805,5.92805,14000000.0
2006-06-23 04:23:00,5.92777,5.92787,5.92709,5.92779,10000000.0
2006-06-23 04:24:00,5.92762,5.92762,5.92643,5.92643,12000000.0
2006-06-23 04:25:00,5.92661,5.92739,5.92619,5.92724,10000000.0
2006-06-23 04:26:00,5.92684,5.92795,5.92628,5.92795,7000000.0
2006-06-23 04:27:00,5.92744,5.92744,5.92566,5.92597,15000000.0
2006-06-23 04:28:00,5.92633,5.92689,5.92608,5.92673,7000000.0
2006-06-23 04:29:00,5.92665,5.92753,5.92658,5.92663,14000000.0
2006-06-23 04:30:00,5.92624,5.92717,5.9256,5.92597,11000000.0
2006-06-23 04:31:00,5.92635,5.92688,5.92534,5.926,15000000.0
2006-06-23 04:32:00,5.92648,5.92753,5.92631,5.92631,17000000.0
2006-06-23 04:33:00,5.92545,5.92655,5.92545,5.92606,14000000.0
2006-06-23 04:34:00,5.92635,5.92661,5.92546,5.92586,9000000.0
2006-06-23 04:35:00,5.92649,5.92656,5.92515,5.92515,12000000.0
2006-06-23 04:36:00,5.92526,5.92589,5.92526,5.92582,12000000.0
2006-06-23 04:37:00,5.92601,5.92601,5.92569,5.92572,12000000.0
2006-06-23 04:38:00,5.92562,5.92594,5.92527,5.92544,11000000.0
2006-06-23 04:39:00,5.92567,5.92567,5.92416,5.92416,17000000.0
2006-06-23 04:40:00,5.92582,5.92695,5.92582,5.92607,9000000.0
2006-06-23 04:41:00,5.92609,5.92628,5.92599,5.92603,10000000.0
2006-06-23 04:42:00,5.92592,5.92756,5.92586,5.92756,8000000.0
2006-06-23 04:43:00,5.92608,5.92744,5.92599,5.92664,18000000.0
2006-06-23 04:44:00,5.92681,5.92684,5.92567,5.92621,9000000.0
2006-06-23 04:45:00,5.92642,5.92664,5.92536,5.92581,9000000.0
2006-06-23 04:46:00,5.92631,5.92652,5.92534,5.92602,16000000.0
2006-06-23 04:47:00,5.92534,5.92534,5.92434,5.92434,12000000.0
2006-06-23 04:48:00,5.92413,5.92438,5.92413,5.92415,10000000.0
2006-06-23 04:49:00,5.92448,5.92608,5.92448,5.92555,16000000.0
2006-06-23 04:50:00,5.92568,5.92652,5.92481,5.92481,16000000.0
2006-06-23 04:51:00,5.92499,5.92659,5.92499,5.9254,20000000.0
2006-06-23 04:52:00,5.92574,5.92676,5.92566,5.92566,13000000.0
2006-06-23 04:53:00,5.92412,5.92531,5.92412,5.92516,11000000.0
2006-06-23 04:54:00,5.92497,5.92563,5.92449,5.92449,11000000.0
2006-06-23 04:55:00,5.92415,5.92555,5.92415,5.9247,12000000.0
2006-06-23 04:56:00,5.9248,5.92491,5.92461,5.92471,16000000.0
2006-06-23 04:57:00,5.92531,5.92575,5.92443,5.92461,7000000.0
2006-06-23 04:58:00,5.92437,5.92549,5.92377,5.9239,13000000.0
2006-06-23 04:59:00,5.92424,5.92614,5.92424,5.92446,17000000.0
2006-06-23 05:00:00,5.92459,5.92575,5.92412,5.9243,10000000.0
2006-06-23 05:01:00,5.9242,5.92512,5.92407,5.92442,13000000.0
2006-06-23 05:02:00,5.92549,5.92561,5.9243,5.92508,18000000.0
2006-06-23 05:03:00,5.92452,5.92452,5.92367,5.92367,9000000.0
2006-06-23 05:04:00,5.92388,5.92482,5.92343,5.92457,12000000.0
2006-06-23 05:05:00,5.92396,5.92442,5.92289,5.92385,10000000.0
2006-06-23 05:06:00,5.92421,5.92514,5.92333,5.92448,20000000.0
2006-06-23 05:07:00,5.92384,5.92451,5.92341,5.9235,10000000.0
2006-06-23 05:08:00,5.92288,5.92356,5.92273,5.92356,17000000.0
2006-06-23 05:09:00,5.92388,5.92462,5.92367,5.92404,15000000.0
2006-06-23 05:10:00,5.92445,5.92477,5.92275,5.92275,10000000.0
2006-06-23 05:11:00,5.92246,5.92371,5.92246,5.92285,16000000.0
2006-06-23 05:12:00,5.92324,5.92407,5.92254,5.92254,7000000.0
2006-06-23 05:13:00,5.92317,5.92457,5.92317,5.92435,12000000.0
2006-06-23 05:14:00,5.92335,5.92447,5.92335,5.92354,14000000.0
2006-06-23 05:15:00,5.92337,5.92464,5.92337,5.92372,16000000.0
2006-06-23 05:16:00,5.92364,5.92386,5.92359,5.92385,15000000.0
2006-06-23 05:17:00,5.92368,5.92376,5.92351,5.92362,10000000.0
2006-06-23 05:18:00,5.92357,5.92459,5.92342,5.92375,13000000.0
2006-06-23 05:19:00,5.92344,5.92428,5.92344,5.92401,13000000.0
2006-06-23 05:20:00,5.92387,5.92444,5.92285,5.92349,20000000.0
2006-06-23 05:21:00,5.92363,5.92424,5.92317,5.92394,9000000.0
2006-06-23 05:22:00,5.92368,5.92389,5.92238,5.92304,17000000.0
2006-06-23 05:23:00,5.92328,5.92431,5.92328,5.9237,14000000.0
2006-06-23 05:24:00,5.92352,5.92352,5.92231,5.92284,19000000.0
2006-06-23 05:25:00,5.9233,5.925,5.9233,5.92393,13000000.0
2006-06-23 05:26:00,5.92406,5.92495,5.92341,5.92372,13000000.0
2006-06-23 05:27:00,5.92337,5.92516,5.92308,5.92308,13000000.0
2006-06-23 05:28:00,5.92366,5.92428,5.92357,5.92357,10000000.0
2006-06-23 05:29:00,5.92407,5.92461,5.92346,5.92461,17000000.0
2006-06-23 05:30:00,5.92453,5.92487,5.92281,5.92418,21000000.0
2006-06-23 05:31:00,5.92385,5.9244,5.92297,5.92439,13000000.0
2006-06-23 05:32:00,5.92388,5.92512,5.92308,5.92502,16000000.0
2006-06-23 05:33:00,5.92518,5.92518,5.92311,5.92383,13000000.0
2006-06-23 05:34:00,5.92399,5.92591,5.92399,5.92521,13000000.0
2006-06-23 05:35:00,5.92574,5.92718,5.92554,5.92614,14000000.0
2006-06-23 05:36:00,5.92639,5.9277,5.92572,5.92757,18000000.0
2006-06-23 05:37:00,5.92781,5.92781,5.92541,5.92644,12000000.0
2006-06-23 05:38:00,5.92624,5.92713,5.92604,5.92604,13000000.0
2006-06-23 05:39:00,5.92598,5.92715,5.92596,5.92627,21000000.0
2006-06-23 05:40:00,5.92628,5.92693,5.92492,5.92693,14000000.0
2006-06-23 05:41:00,5.92655,5.92684,5.92543,5.92684,13000000.0
2006-06-23 05:42:00,5.92651,5.92667,5.92546,5.92592,8000000.0
2006-06-23 05:43:00,5.92573,5.92573,5.92483,5.92557,13000000.0
2006-06-23 05:44:00,5.92581,5.92635,5.92549,5.92579,13000000.0
2006-06-23 05:45:00,5.92578,5.92585,5.92551,5.92551,24000000.0
2006-06-23 05:46:00,5.9257,5.9257,5.9254,5.92565,14000000.0
2006-06-23 05:47:00,5.92597,5.92639,5.92489,5.92489,11000000.0
2006-06-23 05:48:00,5.92458,5.9248,5.92329,5.92465,18000000.0
2006-06-23 05:49:00,5.92388,5.92476,5.92333,5.92357,10000000.0
2006-06-23 05:50:00,5.92301,5.9247,5.92301,5.92377,10000000.0
2006-06-23 05:51:00,5.92415,5.92517,5.92374,5.92438,11000000.0
2006-06-23 05:52:00,5.9238,5.92428,5.92268,5.92365,19000000.0
2006-06-23 05:53:00,5.92326,5.92328,5.92255,5.92269,15000000.0
2006-06-23 05:54:00,5.92246,5.92246,5.92215,5.92215,7000000.0
2006-06-23 05:55:00,5.92231,5.92249,5.92218,5.92218,12000000.0
2006-06-23 05:56:00,5.92406,5.92428,5.92361,5.92373,16000000.0
2006-06-23 05:57:00,5.92415,5.92451,5.92312,5.92391,11000000.0
2006-06-23 05:58:00,5.92356,5.92492,5.9232,5.92341,22000000.0
2006-06-23 05:59:00,5.924,5.92464,5.92342,5.92407,9000000.0
2006-06-23 06:00:00,5.92468,5.92528,5.92392,5.92432,17000000.0
2006-06-23 06:01:00,5.92431,5.92531,5.92387,5.92462,18000000.0
2006-06-23 06:02:00,5.92506,5.92574,5.92459,5.9252,18000000.0
2006-06-23 06:03:00,5.92544,5.92646,5.92496,5.92507,16000000.0
2006-06-23 06:04:00,5.92437,5.92512,5.92397,5.92505,8000000.0
2006-06-23 06:05:00,5.92564,5.92611,5.92474,5.92574,10000000.0
2006-06-23 06:06:00,5.92545,5.9261,5.92459,5.92484,27000000.0
2006-06-23 06:07:00,5.92468,5.92551,5.92423,5.92491,17000000.0
2006-06-23 06:08:00,5.92434,5.92576,5.92413,5.9252,14000000.0
2006-06-23 06:09:00,5.92421,5.92571,5.92421,5.92543,13000000.0
2006-06-23 06:10:00,5.9251,5.92604,5.92485,5.92596,14000000.0
2006-06-23 06:11:00,5.92554,5.92555,5.92435,5.92435,16000000.0
2006-06-23 06:12:00,5.92443,5.92445,5.92417,5.92438,17000000.0
2006-06-23 06:13:00,5.92467,5.9256,5.92455,5.92555,14000000.0
2006-06-23 06:14:00,5.92553,5.92565,5.92424,5.92424,12000000.0
2006-06-23 06:15:00,5.92398,5.92447,5.92398,5.92403,13000000.0
2006-06-23 06:16:00,5.9243,5.92559,5.9243,5.92437,14000000.0
2006-06-23 06:17:00,5.92411,5.9258,5.92411,5.92482,11000000.0
2006-06-23 06:18:00,5.9248,5.9248,5.92412,5.92467,12000000.0
2006-06-23 06:19:00,5.9255,5.92589,5.92401,5.92501,19000000.0
2006-06-23 06:20:00,5.9242,5.92572,5.9242,5.92514,11000000.0
2006-06-23 06:21:00,5.92459,5.92511,5.92413,5.92458,9000000.0
2006-06-23 06:22:00,5.92529,5.92536,5.92376,5.92376,22000000.0
2006-06-23 06:23:00,5.92356,5.92359,5.92332,5.92335,18000000.0
2006-06-23 06:24:00,5.92347,5.92356,5.92328,5.92353,8000000.0
2006-06-23 06:25:00,5.92312,5.92502,5.92293,5.9244,9000000.0
2006-06-23 06:26:00,5.92362,5.92425,5.92273,5.92273,13000000.0
2006-06-23 06:27:00,5.92266,5.92298,5.92257,5.92271,15000000.0
2006-06-23 06:28:00,5.92259,5.92269,5.92243,5.92258,18000000.0
2006-06-23 06:29:00,5.92284,5.92439,5.92274,5.92311,16000000.0
2006-06-23 06:30:00,5.92272,5.92488,5.92267,5.92432,10000000.0
2006-06-23 06:31:00,5.92312,5.92435,5.92312,5.92377,13000000.0
2006-06-23 06:32:00,5.92366,5.92451,5.92281,5.92437,10000000.0
2006-06-23 06:33:00,5.92334,5.9239,5.92231,5.92234,10000000.0
2006-06-23 06:34:00,5.92231,5.92445,5.92209,5.92309,15000000.0
2006-06-23 06:35:00,5.92262,5.92381,5.92261,5.92266,13000000.0
2006-06-23 06:36:00,5.92279,5.92369,5.92261,5.92317,23000000.0
2006-06-23 06:37:00,5.92336,5.92392,5.9222,5.9222,11000000.0
2006-06-23 06:38:00,5.92351,5.92361,5.92179,5.92246,17000000.0
2006-06-23 06:39:00,5.92157,5.92215,5.92127,5.92197,8000000.0
2006-06-23 06:40:00,5.92063,5.92157,5.92039,5.92101,15000000.0
2006-06-23 06:41:00,5.9219,5.92274,5.92081,5.92174,15000000.0
2006-06-23 06:42:00,5.9219,5.92195,5.92091,5.92105,16000000.0
2006-06-23 06:43:00,5.92089,5.92204,5.92089,5.92132,12000000.0
2006-06-23 06:44:00,5.92134,5.92181,5.92071,5.92071,13000000.0
2006-06-23 06:45:00,5.92063,5.92186,5.92063,5.92164,14000000.0
2006-06-23 06:46:00,5.92196,5.92233,5.92115,5.92198,12000000.0
2006-06-23 06:47:00,5.92267,5.92267,5.92189,5.92189,11000000.0
2006-06-23 06:48:00,5.92155,5.92155,5.92118,5.92139,15000000.0
2006-06-23 06:49:00,5.92104,5.92126,5.92097,5.92122,17000000.0
2006-06-23 06:50:00,5.92186,5.9229,5.92184,5.92282,13000000.0
2006-06-23 06:51:00,5.92177,5.92227,5.92134,5.92134,8000000.0
2006-06-23 06:52:00,5.92228,5.92306,5.92114,5.9216,14000000.0
2006-06-23 06:53:00,5.92292,5.92313,5.92128,5.92258,13000000.0
2006-06-23 06:54:00,5.92224,5.92235,5.92126,5.92126,8000000.0
2006-06-23 06:55:00,5.92138,5.92232,5.92138,5.92191,10000000.0
2006-06-23 06:56:00,5.9212,5.9223,5.92099,5.92171,11000000.0
2006-06-23 06:57:00,5.92159,5.92252,5.92124,5.92225,17000000.0
2006-06-23 06:58:00,5.9232,5.9232,5.92195,5.92273,12000000.0
2006-06-23 06:59:00,5.92219,5.92346,5.92202,5.92346,14000000.0
2006-06-23 07:00:00,5.92192,5.92219,5.92116,5.92146,11000000.0
2006-06-23 07:01:00,5.92142,5.92253,5.92128,5.92195,10000000.0
2006-06-23 07:02:00,5.92156,5.92305,5.92143,5.9224,14000000.0
2006-06-23 07:03:00,5.92306,5.92326,5.92119,5.92119,7000000.0
2006-06-23 07:04:00,5.92221,5.92292,5.92168,5.92183,16000000.0
2006-06-23 07:05:00,5.92172,5.92277,5.92158,5.92189,15000000.0
2006-06-23 07:06:00,5.92138,5.92318,5.92138,5.92185,16000000.0
2006-06-23 07:07:00,5.92195,5.92322,5.92191,5.92276,12000000.0
2006-06-23 07:08:00,5.92243,5.92316,5.92209,5.92279,8000000.0
2006-06-23 07:09:00,5.92295,5.9232,5.92207,5.92207,8000000.0
2006-06-23 07:10:00,5.9225,5.92375,5.92219,5.9227,16000000.0
2006-06-23 07:11:00,5.92266,5.92347,5.92213,5.92314,17000000.0
2006-06-23 07:12:00,5.92263,5.92345,5.92239,5.92289,20000000.0
2006-06-23 07:13:00,5.92319,5.92429,5.92165,5.92175,18000000.0
2006-06-23 07:14:00,5.92202,5.92386,5.92202,5.92236,11000000.0
2006-06-23 07:15:00,5.92341,5.92471,5.92311,5.92404,18000000.0
2006-06-23 07:16:00,5.92407,5.92457,5.92355,5.9238,18000000.0
2006-06-23 07:17:00,5.92317,5.92411,5.92287,5.92326,12000000.0
2006-06-23 07:18:00,5.92346,5.92393,5.92284,5.92313,18000000.0
2006-06-23 07:19:00,5.92348,5.92497,5.92318,5.92355,14000000.0
2006-06-23 07:20:00,5.92423,5.92537,5.92417,5.92419,18000000.0
2006-06-23 07:21:00,5.92411,5.92488,5.92411,5.92458,13000000.0
2006-06-23 07:22:00,5.9252,5.92631,5.92436,5.92524,14000000.0
2006-06-23 07:23:00,5.92482,5.92648,5.92459,5.9251,15000000.0
2006-06-23 07:24:00,5.92557,5.92657,5.92518,5.92535,16000000.0
2006-06-23 07:25:00,5.9243,5.92573,5.9243,5.92469,15000000.0
2006-06-23 07:26:00,5.92542,5.92578,5.92444,5.92452,13000000.0
2006-06-23 07:27:00,5.92428,5.92508,5.92384,5.92408,12000000.0
2006-06-23 07:28:00,5.92436,5.92484,5.92379,5.92379,22000000.0
2006-06-23 07:29:00,5.92401,5.92546,5.92401,5.92546,16000000.0
2006-06-23 07:30:00,5.92515,5.92581,5.92408,5.92434,14000000.0
2006-06-23 07:31:00,5.9242,5.92462,5.92402,5.9242,13000000.0
2006-06-23 07:32:00,5.92431,5.92477,5.92357,5.92362,9000000.0
2006-06-23 07:33:00,5.92435,5.92524,5.92394,5.92469,7000000.0
2006-06-23 07:34:00,5.92429,5.92504,5.92425,5.92467,18000000.0
2006-06-23 07:35:00,5.9247,5.92536,5.92385,5.92385,9000000.0
2006-06-23 07:36:00,5.92407,5.92558,5.92404,5.92404,13000000.0
2006-06-23 07:37:00,5.92426,5.92455,5.92339,5.92339,11000000.0
2006-06-23 07:38:00,5.92292,5.92404,5.92292,5.92398,11000000.0
2006-06-23 07:39:00,5.92386,5.924,5.92242,5.92355,19000000.0
2006-06-23 07:40:00,5.92378,5.92486,5.92335,5.92454,11000000.0
2006-06-23 07:41:00,5.9241,5.92437,5.92346,5.92346,7000000.0
2006-06-23 07:42:00,5.92362,5.92508,5.92362,5.92388,13000000.0
2006-06-23 07:43:00,5.92408,5.92521,5.92356,5.92521,14000000.0
2006-06-23 07:44:00,5.92452,5.92485,5.9233,5.92374,10000000.0
2006-06-23 07:45:00,5.92327,5.92345,5.92296,5.923,8000000.0
2006-06-23 07:46:00,5.92329,5.92455,5.92305,5.92339,13000000.0
2006-06-23 07:47:00,5.92372,5.92499,5.92322,5.92392,15000000.0
2006-06-23 07:48:00,5.9226,5.92412,5.92252,5.92337,13000000.0
2006-06-23 07:49:00,5.92433,5.92447,5.92259,5.92358,10000000.0
2006-06-23 07:50:00,5.92373,5.92486,5.92331,5.92398,17000000.0
2006-06-23 07:51:00,5.92387,5.92533,5.92338,5.92533,16000000.0
2006-06-23 07:52:00,5.92567,5.92603,5.92475,5.92475,13000000.0
2006-06-23 07:53:00,5.92569,5.92574,5.9251,5.92574,10000000.0
2006-06-23 07:54:00,5.92567,5.92599,5.92465,5.92558,11000000.0
2006-06-23 07:55:00,5.92554,5.92596,5.92461,5.92534,12000000.0
2006-06-23 07:56:00,5.92518,5.92562,5.92365,5.92365,13000000.0
2006-06-23 07:57:00,5.9247,5.92541,5.92452,5.92456,8000000.0
2006-06-23 07:58:00,5.92438,5.92507,5.92341,5.92425,14000000.0
2006-06-23 07:59:00,5.92408,5.92475,5.92317,5.92317,15000000.0
2006-06-23 08:00:00,5.9232,5.92462,5.9232,5.92353,10000000.0
2006-06-23 08:01:00,5.92332,5.9243,5.92279,5.92337,13000000.0
2006-06-23 08:02:00,5.92313,5.92455,5.92295,5.92386,14000000.0
2006-06-23 08:03:00,5.92402,5.92472,5.92316,5.92399,12000000.0
2006-06-23 08:04:00,5.92349,5.9237,5.92175,5.92207,16000000.0
2006-06-23 08:05:00,5.92198,5.92301,5.92132,5.92132,14000000.0
2006-06-23 08:06:00,5.92144,5.92279,5.92144,5.92272,19000000.0
2006-06-23 08:07:00,5.9226,5.9226,5.92158,5.92244,19000000.0
2006-06-23 08:08:00,5.92233,5.92279,5.92163,5.9221,11000000.0
2006-06-23 08:09:00,5.92207,5.92334,5.92207,5.92297,10000000.0
2006-06-23 08:10:00,5.92326,5.92326,5.92055,5.92227,16000000.0
2006-06-23 08:11:00,5.92229,5.92229,5.92113,5.92219,9000000.0
2006-06-23 08:12:00,5.9222,5.9222,5.92044,5.92156,10000000.0
2006-06-23 08:13:00,5.92173,5.92208,5.92128,5.92205,11000000.0
2006-06-23 08:14:00,5.92185,5.92235,5.92115,5.92133,12000000.0
2006-06-23 08:15:00,5.92078,5.92183,5.92014,5.92097,15000000.0
2006-06-23 08:16:00,5.92128,5.92144,5.91999,5.92091,14000000.0
2006-06-23 08:17:00,5.92054,5.92158,5.92024,5.92135,10000000.0
2006-06-23 08:18:00,5.92144,5.92192,5.92102,5.92135,9000000.0
2006-06-23 08:19:00,5.92247,5.92298,5.92206,5.92247,11000000.0
2006-06-23 08:20:00,5.9225,5.92264,5.9213,5.92231,11000000.0
2006-06-23 08:21:00,5.92241,5.92357,5.92159,5.92323,20000000.0
2006-06-23 08:22:00,5.92265,5.92312,5.92205,5.92272,8000000.0
2006-06-23 08:23:00,5.92246,5.92246,5.92066,5.92066,12000000.0
2006-06-23 08:24:00,5.92124,5.92159,5.92019,5.92159,13000000.0
2006-06-23 08:25:00,5.92151,5.92213,5.92044,5.92044,12000000.0
2006-06-23 08:26:00,5.9207,5.92153,5.9207,5.92108,13000000.0
2006-06-23 08:27:00,5.92126,5.92181,5.92064,5.92077,11000000.0
2006-06-23 08:28:00,5.92057,5.92106,5.91986,5.91986,8000000.0
2006-06-23 08:29:00,5.92009,5.9212,5.91972,5.92035,12000000.0
2006-06-23 08:30:00,5.91993,5.92022,5.91872,5.91872,11000000.0
2006-06-23 08:31:00,5.91859,5.91899,5.91693,5.91851,10000000.0
2006-06-23 08:32:00,5.9192,5.9192,5.91728,5.91728,13000000.0
2006-06-23 08:33:00,5.91822,5.91822,5.91699,5.91781,11000000.0
2006-06-23 08:34:00,5.91774,5.91831,5.91658,5.91768,17000000.0
2006-06-23 08:35:00,5.91727,5.91771,5.91658,5.91743,11000000.0
2006-06-23 08:36:00,5.91688,5.91743,5.91626,5.91699,10000000.0
2006-06-23 08:37:00,5.91755,5.91759,5.9167,5.91758,9000000.0
2006-06-23 08:38:00,5.9171,5.91914,5.91625,5.91751,18000000.0
2006-06-23 08:39:00,5.91662,5.9189,5.91655,5.9186,8000000.0
2006-06-23 08:40:00,5.91881,5.91912,5.91781,5.91826,7000000.0
2006-06-23 08:41:00,5.91773,5.91848,5.91648,5.91763,16000000.0
2006-06-23 08:42:00,5.91838,5.9185,5.91698,5.9177,14000000.0
2006-06-23 08:43:00,5.91848,5.91872,5.91666,5.91748,12000000.0
2006-06-23 08:44:00,5.91757,5.91873,5.91757,5.91866,9000000.0
2006-06-23 08:45:00,5.918,5.918,5.91661,5.91763,18000000.0
2006-06-23 08:46:00,5.91788,5.91788,5.91654,5.91728,14000000.0
2006-06-23 08:47:00,5.91798,5.91808,5.91655,5.91782,18000000.0
2006-06-23 08:48:00,5.91741,5.91874,5.91705,5.91874,12000000.0
2006-06-23 08:49:00,5.91932,5.91952,5.91758,5.91835,14000000.0
2006-06-23 08:50:00,5.91768,5.91819,5.91673,5.91775,16000000.0
2006-06-23 08:51:00,5.91784,5.91951,5.91753,5.91753,21000000.0
2006-06-23 08:52:00,5.9181,5.92007,5.9181,5.92005,20000000.0
2006-06-23 08:53:00,5.91999,5.92063,5.91919,5.92063,7000000.0
2006-06-23 08:54:00,5.91996,5.92158,5.91914,5.92158,17000000.0
2006-06-23 08:55:00,5.92172,5.92174,5.92031,5.92174,12000000.0
2006-06-23 08:56:00,5.92091,5.92191,5.92014,5.92047,17000000.0
2006-06-23 08:57:00,5.92011,5.92039,5.91875,5.91932,16000000.0
2006-06-23 08:58:00,5.92038,5.92038,5.91847,5.91911,12000000.0
2006-06-23 08:59:00,5.91949,5.92054,5.9186,5.91955,13000000.0
2006-06-23 09:00:00,5.91944,5.92051,5.9184,5.92003,17000000.0
2006-06-23 09:01:00,5.91918,5.91927,5.91765,5.9183,13000000.0
2006-06-23 09:02:00,5.9184,5.91923,5.91825,5.91893,8000000.0
2006-06-23 09:03:00,5.91846,5.91911,5.9177,5.91907,16000000.0
2006-06-23 09:04:00,5.91926,5.91984,5.91888,5.91984,8000000.0
2006-06-23 09:05:00,5.91865,5.91918,5.91817,5.91905,11000000.0
2006-06-23 09:06:00,5.91998,5.92001,5.91814,5.91836,10000000.0
2006-06-23 09:07:00,5.91851,5.91891,5.91819,5.91846,10000000.0
2006-06-23 09:08:00,5.91845,5.91913,5.9176,5.91873,19000000.0
2006-06-23 09:09:00,5.91894,5.91964,5.91817,5.91898,16000000.0
2006-06-23 09:10:00,5.91929,5.91935,5.91807,5.9189,8000000.0
2006-06-23 09:11:00,5.91848,5.91908,5.91821,5.91821,11000000.0
2006-06-23 09:12:00,5.91788,5.91932,5.91788,5.91901,16000000.0
2006-06-23 09:13:00,5.9189,5.91971,5.91803,5.91877,15000000.0
2006-06-23 09:14:00,5.91867,5.92001,5.91835,5.91991,17000000.0
2006-06-23 09:15:00,5.91994,5.9208,5.91961,5.92028,12000000.0
2006-06-23 09:16:00,5.92024,5.92055,5.91969,5.92055,14000000.0
2006-06-23 09:17:00,5.92098,5.92224,5.91998,5.92195,14000000.0
2006-06-23 09:18:00,5.922,5.92439,5.922,5.9222,18000000.0
2006-06-23 09:19:00,5.92382,5.92585,5.92382,5.92536,14000000.0
2006-06-23 09:20:00,5.92507,5.92624,5.92412,5.92455,18000000.0
2006-06-23 09:21:00,5.9246,5.92552,5.92329,5.92376,17000000.0
2006-06-23 09:22:00,5.92471,5.92471,5.92193,5.9221,13000000.0
2006-06-23 09:23:00,5.92229,5.92385,5.92229,5.92279,12000000.0
2006-06-23 09:24:00,5.92319,5.92404,5.92283,5.92352,14000000.0
2006-06-23 09:25:00,5.92403,5.9242,5.92294,5.92403,9000000.0
2006-06-23 09:26:00,5.92408,5.92474,5.92338,5.92388,13000000.0
2006-06-23 09:27:00,5.9235,5.92421,5.9226,5.9236,13000000.0
2006-06-23 09:28:00,5.92287,5.92451,5.92257,5.92332,19000000.0
2006-06-23 09:29:00,5.92333,5.92454,5.92315,5.92369,14000000.0
2006-06-23 09:30:00,5.92365,5.92384,5.92237,5.92251,15000000.0
2006-06-23 09:31:00,5.92188,5.92266,5.92055,5.92173,11000000.0
2006-06-23 09:32:00,5.92101,5.92175,5.92017,5.92062,16000000.0
2006-06-23 09:33:00,5.92122,5.92181,5.9207,5.92172,9000000.0
2006-06-23 09:34:00,5.9209,5.92189,5.92017,5.92119,18000000.0
2006-06-23 09:35:00,5.92135,5.92224,5.92065,5.92205,14000000.0
2006-06-23 09:36:00,5.92195,5.92248,5.92099,5.92145,16000000.0
2006-06-23 09:37:00,5.92036,5.9216,5.91979,5.92092,20000000.0
2006-06-23 09:38:00,5.92066,5.92137,5.92032,5.92041,19000000.0
2006-06-23 09:39:00,5.92084,5.9219,5.9208,5.92188,16000000.0
2006-06-23 09:40:00,5.92261,5.92326,5.92192,5.92224,12000000.0
2006-06-23 09:41:00,5.92217,5.92307,5.92166,5.92166,18000000.0
2006-06-23 09:42:00,5.92316,5.92316,5.92188,5.92296,16000000.0
2006-06-23 09:43:00,5.92324,5.9238,5.92208,5.92244,15000000.0
2006-06-23 09:44:00,5.92318,5.9238,5.92226,5.92313,13000000.0
2006-06-23 09:45:00,5.92383,5.92473,5.92275,5.9237,13000000.0
2006-06-23 09:46:00,5.92366,5.92494,5.92355,5.92376,17000000.0
2006-06-23 09:47:00,5.92437,5.92437,5.92294,5.92346,13000000.0
2006-06-23 09:48:00,5.92278,5.92364,5.9216,5.92287,16000000.0
2006-06-23 09:49:00,5.92258,5.92258,5.92188,5.92256,17000000.0
2006-06-23 09:50:00,5.92244,5.92303,5.92199,5.92208,12000000.0
2006-06-23 09:51:00,5.92229,5.92521,5.92229,5.92521,16000000.0
2006-06-23 09:52:00,5.92638,5.9271,5.92605,5.92613,16000000.0
2006-06-23 09:53:00,5.92522,5.92682,5.92494,5.92625,15000000.0
2006-06-23 09:54:00,5.92676,5.9279,5.92612,5.92718,15000000.0
2006-06-23 09:55:00,5.92668,5.92784,5.92632,5.92632,15000000.0
2006-06-23 09:56:00,5.92505,5.92617,5.92373,5.92617,17000000.0
2006-06-23 09:57:00,5.92629,5.92629,5.92452,5.92499,12000000.0
2006-06-23 09:58:00,5.92564,5.92616,5.92451,5.92567,14000000.0
2006-06-23 09:59:00,5.9259,5.92649,5.92541,5.926,10000000.0
2006-06-23 10:00:00,5.92511,5.92656,5.92511,5.92621,11000000.0
2006-06-23 10:01:00,5.92672,5.92772,5.92598,5.92757,24000000.0
2006-06-23 10:02:00,5.92698,5.92808,5.92635,5.92806,14000000.0
2006-06-23 10:03:00,5.92832,5.92846,5.92732,5.92732,16000000.0
2006-06-23 10:04:00,5.9276,5.92783,5.92706,5.92755,10000000.0
2006-06-23 10:05:00,5.92784,5.92784,5.92677,5.92748,10000000.0
2006-06-23 10:06:00,5.92712,5.92767,5.92648,5.92767,9000000.0
2006-06-23 10:07:00,5.92807,5.92838,5.92704,5.92742,11000000.0
2006-06-23 10:08:00,5.92763,5.92821,5.92684,5.92821,9000000.0
2006-06-23 10:09:00,5.92841,5.92885,5.92788,5.92811,11000000.0
2006-06-23 10:10:00,5.92875,5.93005,5.92833,5.92867,15000000.0
2006-06-23 10:11:00,5.92936,5.9309,5.92936,5.93051,16000000.0
2006-06-23 10:12:00,5.93068,5.93155,5.93068,5.93079,19000000.0
2006-06-23 10:13:00,5.93069,5.93179,5.93037,5.93129,9000000.0
2006-06-23 10:14:00,5.93257,5.93257,5.9312,5.93126,11000000.0
2006-06-23 10:15:00,5.93198,5.93222,5.93143,5.93162,8000000.0
2006-06-23 10:16:00,5.93092,5.93175,5.92953,5.93055,17000000.0
2006-06-23 10:17:00,5.93055,5.93055,5.92821,5.92832,16000000.0
2006-06-23 10:18:00,5.92774,5.92937,5.92748,5.92937,16000000.0
2006-06-23 10:19:00,5.92978,5.92978,5.92814,5.9288,17000000.0
2006-06-23 10:20:00,5.92888,5.9289,5.92753,5.92801,16000000.0
2006-06-23 10:21:00,5.92782,5.92845,5.92737,5.92784,7000000.0
2006-06-23 10:22:00,5.92802,5.92847,5.92713,5.92847,10000000.0
2006-06-23 10:23:00,5.92943,5.92943,5.92765,5.92842,14000000.0
2006-06-23 10:24:00,5.92876,5.92952,5.92813,5.92888,13000000.0
2006-06-23 10:25:00,5.92871,5.92913,5.92795,5.92847,12000000.0
2006-06-23 10:26:00,5.9282,5.92895,5.92753,5.92895,11000000.0
2006-06-23 10:27:00,5.92923,5.92946,5.92834,5.92848,13000000.0
2006-06-23 10:28:00,5.92873,5.9296,5.92845,5.9296,13000000.0
2006-06-23 10:29:00,5.92859,5.92887,5.92781,5.92835,11000000.0
2006-06-23 10:30:00,5.92779,5.92865,5.92736,5.92736,9000000.0
2006-06-23 10:31:00,5.92765,5.92948,5.92765,5.92809,16000000.0
2006-06-23 10:32:00,5.92755,5.9293,5.92707,5.9293,9000000.0
2006-06-23 10:33:00,5.92825,5.9285,5.92724,5.92785,12000000.0
2006-06-23 10:34:00,5.92813,5.92813,5.92709,5.92709,11000000.0
2006-06-23 10:35:00,5.92855,5.92899,5.92751,5.92892,17000000.0
2006-06-23 10:36:00,5.92942,5.92954,5.92823,5.92889,10000000.0
2006-06-23 10:37:00,5.92915,5.92967,5.92843,5.92878,15000000.0
2006-06-23 10:38:00,5.92941,5.92941,5.92817,5.92868,17000000.0
2006-06-23 10:39:00,5.92693,5.92891,5.92693,5.92763,13000000.0
2006-06-23 10:40:00,5.92792,5.9288,5.92747,5.92748,10000000.0
2006-06-23 10:41:00,5.92949,5.92949,5.9278,5.92853,15000000.0
2006-06-23 10:42:00,5.92885,5.92956,5.92827,5.92827,12000000.0
2006-06-23 10:43:00,5.92857,5.93009,5.92857,5.93009,13000000.0
2006-06-23 10:44:00,5.92987,5.92987,5.9283,5.9283,12000000.0
2006-06-23 10:45:00,5.92799,5.93108,5.92799,5.93053,13000000.0
2006-06-23 10:46:00,5.93059,5.93199,5.92987,5.93193,13000000.0
2006-06-23 10:47:00,5.93107,5.93239,5.93057,5.93239,7000000.0
2006-06-23 10:48:00,5.93142,5.93184,5.93038,5.93159,12000000.0
2006-06-23 10:49:00,5.93116,5.93116,5.93016,5.93114,10000000.0
2006-06-23 10:50:00,5.93068,5.93098,5.92914,5.93004,14000000.0
2006-06-23 10:51:00,5.93028,5.93152,5.93018,5.9308,11000000.0
2006-06-23 10:52:00,5.93237,5.93325,5.93201,5.93231,20000000.0
2006-06-23 10:53:00,5.93279,5.93303,5.93057,5.93223,9000000.0
2006-06-23 10:54:00,5.93226,5.93236,5.93136,5.93229,18000000.0
2006-06-23 10:55:00,5.93293,5.93444,5.93246,5.93444,10000000.0
2006-06-23 10:56:00,5.93503,5.93657,5.93442,5.93611,11000000.0
2006-06-23 10:57:00,5.93663,5.93663,5.93368,5.93368,8000000.0
2006-06-23 10:58:00,5.93392,5.93448,5.93377,5.93448,10000000.0
2006-06-23 10:59:00,5.93379,5.93442,5.93309,5.93362,10000000.0
2006-06-23 11:00:00,5.9339,5.9347,5.93376,5.93384,15000000.0
2006-06-23 11:01:00,5.93342,5.93362,5.93285,5.93335,12000000.0
2006-06-23 11:02:00,5.9328,5.93309,5.93223,5.93223,8000000.0
2006-06-23 11:03:00,5.93375,5.93397,5.93258,5.93271,11000000.0
2006-06-23 11:04:00,5.93288,5.93335,5.93211,5.93315,15000000.0
2006-06-23 11:05:00,5.93295,5.93295,5.93157,5.93233,17000000.0
2006-06-23 11:06:00,5.93217,5.93225,5.93096,5.93195,12000000.0
2006-06-23 11:07:00,5.93219,5.93219,5.9311,5.93134,11000000.0
2006-06-23 11:08:00,5.93134,5.93211,5.93034,5.93211,22000000.0
2006-06-23 11:09:00,5.93089,5.93173,5.93051,5.93103,9000000.0
2006-06-23 11:10:00,5.93097,5.93201,5.93054,5.9316,16000000.0
2006-06-23 11:11:00,5.93026,5.93132,5.93018,5.93077,7000000.0
2006-06-23 11:12:00,5.93072,5.9316,5.93008,5.93008,15000000.0
2006-06-23 11:13:00,5.93145,5.93193,5.93114,5.93192,11000000.0
2006-06-23 11:14:00,5.93181,5.93238,5.93038,5.93122,18000000.0
2006-06-23 11:15:00,5.93139,5.93174,5.93128,5.93167,11000000.0
2006-06-23 11:16:00,5.93139,5.93191,5.93068,5.93191,13000000.0
2006-06-23 11:17:00,5.93149,5.93184,5.93028,5.93178,13000000.0
2006-06-23 11:18:00,5.93171,5.93266,5.93122,5.93242,9000000.0
2006-06-23 11:19:00,5.9327,5.934,5.93163,5.93356,17000000.0
2006-06-23 11:20:00,5.93391,5.9346,5.93312,5.93394,14000000.0
2006-06-23 11:21:00,5.9336,5.93446,5.9334,5.93412,14000000.0
2006-06-23 11:22:00,5.93437,5.93447,5.93356,5.93447,22000000.0
2006-06-23 11:23:00,5.93407,5.93542,5.93387,5.93542,8000000.0
2006-06-23 11:24:00,5.93443,5.93511,5.93298,5.93368,18000000.0
2006-06-23 11:25:00,5.93372,5.93378,5.93187,5.93332,9000000.0
2006-06-23 11:26:00,5.93327,5.93424,5.93222,5.93289,15000000.0
2006-06-23 11:27:00,5.93234,5.9331,5.93182,5.93255,10000000.0
2006-06-23 11:28:00,5.93337,5.93337,5.93172,5.93227,13000000.0
2006-06-23 11:29:00,5.93232,5.93342,5.93201,5.93323,17000000.0
2006-06-23 11:30:00,5.93316,5.93396,5.93222,5.93316,13000000.0
2006-06-23 11:31:00,5.93463,5.93473,5.93303,5.93381,12000000.0
2006-06-23 11:32:00,5.93324,5.93368,5.93223,5.93284,20000000.0
2006-06-23 11:33:00,5.93305,5.93312,5.93196,5.93196,16000000.0
2006-06-23 11:34:00,5.93249,5.93447,5.93197,5.93361,13000000.0
2006-06-23 11:35:00,5.93395,5.93432,5.93313,5.93383,14000000.0
2006-06-23 11:36:00,5.93434,5.93461,5.93343,5.93343,11000000.0
2006-06-23 11:37:00,5.93403,5.93495,5.9331,5.93389,16000000.0
2006-06-23 11:38:00,5.93411,5.93454,5.93348,5.93429,8000000.0
2006-06-23 11:39:00,5.93487,5.93725,5.9345,5.93725,11000000.0
2006-06-23 11:40:00,5.93783,5.93838,5.93675,5.93792,12000000.0
2006-06-23 11:41:00,5.9383,5.9383,5.93661,5.93712,10000000.0
2006-06-23 11:42:00,5.93653,5.93772,5.93628,5.93666,10000000.0
2006-06-23 11:43:00,5.93626,5.93733,5.93554,5.93676,17000000.0
2006-06-23 11:44:00,5.93681,5.93737,5.93534,5.93676,15000000.0
2006-06-23 11:45:00,5.93559,5.93608,5.93406,5.93447,16000000.0
2006-06-23 11:46:00,5.93412,5.93509,5.93398,5.93456,7000000.0
2006-06-23 11:47:00,5.934,5.93523,5.93298,5.93501,16000000.0
2006-06-23 11:48:00,5.93488,5.93555,5.93413,5.93551,13000000.0
2006-06-23 11:49:00,5.93635,5.93787,5.93622,5.93781,10000000.0
2006-06-23 11:50:00,5.93775,5.93812,5.93675,5.93806,12000000.0
2006-06-23 11:51:00,5.93844,5.93872,5.9362,5.93672,14000000.0
2006-06-23 11:52:00,5.9373,5.93737,5.9359,5.93698,18000000.0
2006-06-23 11:53:00,5.9361,5.93727,5.93582,5.93647,16000000.0
2006-06-23 11:54:00,5.93718,5.93741,5.93604,5.93643,8000000.0
2006-06-23 11:55:00,5.93752,5.93777,5.93624,5.93686,8000000.0
2006-06-23 11:56:00,5.93679,5.93684,5.93498,5.93649,8000000.0
2006-06-23 11:57:00,5.93547,5.93684,5.93542,5.93542,11000000.0
2006-06-23 11:58:00,5.93641,5.93641,5.93487,5.93636,14000000.0
2006-06-23 11:59:00,5.93484,5.93657,5.9347,5.93617,11000000.0
2006-06-23 12:00:00,5.93661,5.93695,5.93575,5.93686,15000000.0
2006-06-23 12:01:00,5.93634,5.93634,5.93502,5.93556,13000000.0
2006-06-23 12:02:00,5.93646,5.93738,5.9355,5.93607,15000000.0
2006-06-23 12:03:00,5.93631,5.93679,5.93595,5.93677,11000000.0
2006-06-23 12:04:00,5.93667,5.93699,5.93613,5.93659,9000000.0
2006-06-23 12:05:00,5.9367,5.93698,5.93568,5.93573,9000000.0
2006-06-23 12:06:00,5.93576,5.93647,5.9353,5.93618,15000000.0
2006-06-23 12:07:00,5.93681,5.93756,5.93622,5.93756,11000000.0
2006-06-23 12:08:00,5.93732,5.93852,5.93673,5.93852,8000000.0
2006-06-23 12:09:00,5.93791,5.93847,5.93668,5.93698,18000000.0
2006-06-23 12:10:00,5.93681,5.93805,5.93681,5.93785,14000000.0
2006-06-23 12:11:00,5.93762,5.93861,5.93762,5.93806,9000000.0
2006-06-23 12:12:00,5.93793,5.9392,5.93733,5.93854,18000000.0
2006-06-23 12:13:00,5.9394,5.93974,5.93808,5.93875,12000000.0
2006-06-23 12:14:00,5.9389,5.93986,5.93797,5.93986,10000000.0
2006-06-23 12:15:00,5.93971,5.94123,5.9395,5.9404,8000000.0
2006-06-23 12:16:00,5.94226,5.94226,5.94099,5.94099,14000000.0
2006-06-23 12:17:00,5.94071,5.94162,5.94044,5.94044,13000000.0
2006-06-23 12:18:00,5.94026,5.94071,5.93962,5.93962,10000000.0
2006-06-23 12:19:00,5.94056,5.9419,5.94056,5.94141,11000000.0
2006-06-23 12:20:00,5.94088,5.9412,5.94042,5.94111,8000000.0
2006-06-23 12:21:00,5.94042,5.94103,5.93958,5.93958,20000000.0
2006-06-23 12:22:00,5.93967,5.94056,5.93849,5.93881,14000000.0
2006-06-23 12:23:00,5.93994,5.93994,5.93844,5.93901,11000000.0
2006-06-23 12:24:00,5.93842,5.93842,5.93685,5.93805,17000000.0
2006-06-23 12:25:00,5.93799,5.93902,5.93733,5.93781,12000000.0
2006-06-23 12:26:00,5.93831,5.93895,5.93801,5.93849,7000000.0
2006-06-23 12:27:00,5.93843,5.93907,5.93782,5.93859,7000000.0
2006-06-23 12:28:00,5.93904,5.93932,5.93826,5.93843,19000000.0
2006-06-23 12:29:00,5.93823,5.93834,5.9375,5.9375,12000000.0
2006-06-23 12:30:00,5.93732,5.93891,5.93726,5.93891,10000000.0
2006-06-23 12:31:00,5.93891,5.93891,5.93728,5.93817,12000000.0
2006-06-23 12:32:00,5.93868,5.9394,5.93711,5.93753,12000000.0
2006-06-23 12:33:00,5.9381,5.9381,5.93694,5.93694,15000000.0
2006-06-23 12:34:00,5.9371,5.93765,5.93514,5.93589,12000000.0
2006-06-23 12:35:00,5.93586,5.93637,5.93483,5.93637,12000000.0
2006-06-23 12:36:00,5.93557,5.937,5.93545,5.9361,15000000.0
2006-06-23 12:37:00,5.93584,5.93663,5.93531,5.93663,8000000.0
2006-06-23 12:38:00,5.93581,5.93648,5.93514,5.93514,15000000.0
2006-06-23 12:39:00,5.9356,5.93665,5.93545,5.93661,14000000.0
2006-06-23 12:40:00,5.9377,5.93774,5.93604,5.93722,18000000.0
2006-06-23 12:41:00,5.93706,5.93807,5.93629,5.93807,11000000.0
2006-06-23 12:42:00,5.93766,5.93789,5.93674,5.9375,17000000.0
2006-06-23 12:43:00,5.93765,5.93823,5.93699,5.93777,11000000.0
2006-06-23 12:44:00,5.93807,5.93807,5.93672,5.93729,13000000.0
2006-06-23 12:45:00,5.93736,5.93777,5.93667,5.93713,10000000.0
2006-06-23 12:46:00,5.9374,5.93769,5.93735,5.93755,20000000.0
2006-06-23 12:47:00,5.93735,5.93756,5.93685,5.93742,10000000.0
2006-06-23 12:48:00,5.93674,5.9377,5.93673,5.93673,10000000.0
2006-06-23 12:49:00,5.93635,5.9381,5.93635,5.93705,15000000.0
2006-06-23 12:50:00,5.93725,5.93792,5.9365,5.93741,14000000.0
2006-06-23 12:51:00,5.93797,5.93797,5.93691,5.93749,14000000.0
2006-06-23 12:52:00,5.93706,5.93759,5.9367,5.93724,9000000.0
2006-06-23 12:53:00,5.93745,5.93784,5.93627,5.93627,9000000.0
2006-06-23 12:54:00,5.93784,5.93796,5.93629,5.93718,20000000.0
2006-06-23 12:55:00,5.93621,5.93776,5.93621,5.93721,12000000.0
2006-06-23 12:56:00,5.93733,5.93806,5.93699,5.93699,7000000.0
2006-06-23 12:57:00,5.93785,5.9383,5.93708,5.93779,13000000.0
2006-06-23 12:58:00,5.93705,5.93816,5.93696,5.93739,16000000.0
2006-06-23 12:59:00,5.93755,5.93889,5.93755,5.93831,14000000.0
2006-06-23 13:00:00,5.93873,5.93873,5.93662,5.93745,12000000.0
2006-06-23 13:01:00,5.93725,5.93896,5.93725,5.93748,17000000.0
2006-06-23 13:02:00,5.93751,5.93906,5.93743,5.93789,10000000.0
2006-06-23 13:03:00,5.9384,5.94088,5.93838,5.93912,22000000.0
2006-06-23 13:04:00,5.93918,5.94023,5.93869,5.93869,20000000.0
2006-06-23 13:05:00,5.94019,5.94019,5.93924,5.93942,14000000.0
2006-06-23 13:06:00,5.93892,5.93991,5.93849,5.93939,17000000.0
2006-06-23 13:07:00,5.9393,5.94029,5.93904,5.93959,22000000.0
2006-06-23 13:08:00,5.93834,5.94011,5.93834,5.93929,12000000.0
2006-06-23 13:09:00,5.93968,5.93968,5.93827,5.9385,12000000.0
2006-06-23 13:10:00,5.93935,5.93959,5.93768,5.93839,20000000.0
2006-06-23 13:11:00,5.93943,5.93972,5.93827,5.93972,12000000.0
2006-06-23 13:12:00,5.93967,5.94011,5.93882,5.93951,16000000.0
2006-06-23 13:13:00,5.93791,5.94033,5.93791,5.93919,14000000.0
2006-06-23 13:14:00,5.93898,5.93975,5.93858,5.93975,17000000.0
2006-06-23 13:15:00,5.93939,5.93939,5.93851,5.93851,7000000.0
2006-06-23 13:16:00,5.93941,5.93975,5.9379,5.93857,9000000.0
2006-06-23 13:17:00,5.93882,5.93938,5.93787,5.93823,15000000.0
2006-06-23 13:18:00,5.93845,5.93921,5.93764,5.93823,17000000.0
2006-06-23 13:19:00,5.93857,5.93864,5.93758,5.93811,15000000.0
2006-06-23 13:20:00,5.93842,5.93923,5.93789,5.93816,12000000.0
2006-06-23 13:21:00,5.93778,5.93852,5.93751,5.93838,24000000.0
2006-06-23 13:22:00,5.93868,5.93878,5.93754,5.93821,12000000.0
2006-06-23 13:23:00,5.93839,5.9395,5.93736,5.93826,12000000.0
2006-06-23 13:24:00,5.93839,5.93947,5.93773,5.93912,18000000.0
2006-06-23 13:25:00,5.93963,5.93966,5.93788,5.93873,12000000.0
2006-06-23 13:26:00,5.93855,5.93855,5.93679,5.93679,12000000.0
2006-06-23 13:27:00,5.93745,5.93879,5.93745,5.93814,9000000.0
2006-06-23 13:28:00,5.93832,5.93886,5.93711,5.93886,15000000.0
2006-06-23 13:29:00,5.9389,5.93962,5.93812,5.93886,14000000.0
2006-06-23 13:30:00,5.93877,5.93933,5.93799,5.9393,11000000.0
2006-06-23 13:31:00,5.93742,5.93901,5.9372,5.93879,11000000.0
2006-06-23 13:32:00,5.93824,5.93852,5.93704,5.93803,8000000.0
2006-06-23 13:33:00,5.93768,5.939,5.93713,5.9388,14000000.0
2006-06-23 13:34:00,5.93831,5.93869,5.93755,5.93789,11000000.0
2006-06-23 13:35:00,5.93774,5.93846,5.93726,5.93785,16000000.0
2006-06-23 13:36:00,5.93682,5.93824,5.93674,5.93754,8000000.0
2006-06-23 13:37:00,5.93741,5.93817,5.9367,5.93724,17000000.0
2006-06-23 13:38:00,5.93689,5.93922,5.93689,5.93868,14000000.0
2006-06-23 13:39:00,5.93937,5.93946,5.93835,5.9389,10000000.0
2006-06-23 13:40:00,5.93914,5.93971,5.93821,5.93971,8000000.0
2006-06-23 13:41:00,5.93997,5.94035,5.93929,5.94035,11000000.0
2006-06-23 13:42:00,5.94001,5.94037,5.93938,5.9398,14000000.0
2006-06-23 13:43:00,5.94069,5.94069,5.93974,5.94003,11000000.0
2006-06-23 13:44:00,5.94015,5.94089,5.93989,5.94087,11000000.0
2006-06-23 13:45:00,5.94076,5.94141,5.93994,5.94126,14000000.0
2006-06-23 13:46:00,5.9415,5.94223,5.94091,5.94223,11000000.0
2006-06-23 13:47:00,5.94303,5.94997,5.94273,5.94955,13000000.0
2006-06-23 13:48:00,5.95114,5.95211,5.9499,5.95149,14000000.0
2006-06-23 13:49:00,5.95275,5.95282,5.95096,5.95181,12000000.0
2006-06-23 13:50:00,5.95166,5.95242,5.94992,5.95189,16000000.0
2006-06-23 13:51:00,5.95373,5.95524,5.95318,5.95502,14000000.0
2006-06-23 13:52:00,5.95516,5.95762,5.95516,5.95762,10000000.0
2006-06-23 13:53:00,5.95667,5.95734,5.95579,5.956,10000000.0
2006-06-23 13:54:00,5.9549,5.95547,5.9542,5.95448,8000000.0
2006-06-23 13:55:00,5.95374,5.95478,5.95359,5.95478,13000000.0
2006-06-23 13:56:00,5.95405,5.95504,5.95265,5.95426,17000000.0
2006-06-23 13:57:00,5.95519,5.95608,5.9546,5.95594,13000000.0
2006-06-23 13:58:00,5.95567,5.95624,5.95514,5.95624,7000000.0
2006-06-23 13:59:00,5.9557,5.95608,5.95497,5.95608,9000000.0
2006-06-23 14:00:00,5.9566,5.95675,5.9552,5.95596,7000000.0
2006-06-23 14:01:00,5.95656,5.95697,5.95497,5.95654,11000000.0
2006-06-23 14:02:00,5.95645,5.95716,5.95526,5.95595,19000000.0
2006-06-23 14:03:00,5.95706,5.95737,5.95584,5.95677,13000000.0
2006-06-23 14:04:00,5.95589,5.95647,5.95514,5.95606,22000000.0
2006-06-23 14:05:00,5.95625,5.95625,5.95474,5.95521,17000000.0
2006-06-23 14:06:00,5.95518,5.95571,5.95486,5.95486,11000000.0
2006-06-23 14:07:00,5.95596,5.95674,5.95577,5.95591,9000000.0
2006-06-23 14:08:00,5.95647,5.95661,5.95562,5.95656,11000000.0
2006-06-23 14:09:00,5.95642,5.95652,5.95464,5.95628,12000000.0
2006-06-23 14:10:00,5.95705,5.95785,5.95668,5.95745,13000000.0
2006-06-23 14:11:00,5.95831,5.9592,5.9579,5.95829,14000000.0
2006-06-23 14:12:00,5.95776,5.95802,5.95675,5.95774,11000000.0
2006-06-23 14:13:00,5.95714,5.95908,5.95713,5.95908,11000000.0
2006-06-23 14:14:00,5.95881,5.95901,5.95729,5.95782,7000000.0
2006-06-23 14:15:00,5.95831,5.96114,5.95831,5.96092,14000000.0
2006-06-23 14:16:00,5.96209,5.96418,5.96209,5.96418,13000000.0
2006-06-23 14:17:00,5.96402,5.96469,5.96313,5.96326,22000000.0
2006-06-23 14:18:00,5.96307,5.96316,5.96134,5.96244,15000000.0
2006-06-23 14:19:00,5.96338,5.96338,5.96121,5.96293,12000000.0
2006-06-23 14:20:00,5.96534,5.96695,5.96511,5.96695,7000000.0
2006-06-23 14:21:00,5.96787,5.96793,5.96629,5.9667,13000000.0
2006-06-23 14:22:00,5.96625,5.96625,5.96456,5.96571,8000000.0
2006-06-23 14:23:00,5.96622,5.96624,5.9645,5.96458,11000000.0
2006-06-23 14:24:00,5.964,5.964,5.96227,5.96373,13000000.0
2006-06-23 14:25:00,5.96386,5.96407,5.96223,5.96327,15000000.0
2006-06-23 14:26:00,5.96332,5.96455,5.96185,5.96455,8000000.0
2006-06-23 14:27:00,5.96555,5.96555,5.96324,5.96348,10000000.0
2006-06-23 14:28:00,5.96296,5.96323,5.96166,5.96204,11000000.0
2006-06-23 14:29:00,5.96159,5.96241,5.96038,5.96144,21000000.0
2006-06-23 14:30:00,5.96249,5.96355,5.96036,5.96332,11000000.0
2006-06-23 14:31:00,5.96463,5.96492,5.96275,5.96492,17000000.0
2006-06-23 14:32:00,5.96459,5.96459,5.96126,5.96221,15000000.0
2006-06-23 14:33:00,5.96021,5.96074,5.959,5.95907,8000000.0
2006-06-23 14:34:00,5.95976,5.96165,5.95953,5.9615,9000000.0
2006-06-23 14:35:00,5.9639,5.9639,5.96156,5.96196,11000000.0
2006-06-23 14:36:00,5.96058,5.96228,5.96058,5.96144,15000000.0
2006-06-23 14:37:00,5.96169,5.96179,5.96108,5.96162,8000000.0
2006-06-23 14:38:00,5.96173,5.96192,5.95958,5.95958,10000000.0
2006-06-23 14:39:00,5.96017,5.96017,5.95705,5.95705,19000000.0
2006-06-23 14:40:00,5.95844,5.96001,5.95768,5.95989,15000000.0
2006-06-23 14:41:00,5.95963,5.96089,5.95959,5.96089,15000000.0
2006-06-23 14:42:00,5.96138,5.96204,5.9605,5.96151,17000000.0
2006-06-23 14:43:00,5.96204,5.96437,5.9618,5.96437,15000000.0
2006-06-23 14:44:00,5.96372,5.96383,5.96153,5.96257,15000000.0
2006-06-23 14:45:00,5.96198,5.96334,5.96198,5.96334,9000000.0
2006-06-23 14:46:00,5.96213,5.96371,5.9614,5.96299,11000000.0
2006-06-23 14:47:00,5.96335,5.96354,5.96251,5.96354,12000000.0
2006-06-23 14:48:00,5.96439,5.96707,5.96439,5.96707,12000000.0
2006-06-23 14:49:00,5.96689,5.96842,5.96682,5.96839,12000000.0
2006-06-23 14:50:00,5.96767,5.96803,5.96653,5.96656,15000000.0
2006-06-23 14:51:00,5.96639,5.96668,5.96534,5.96541,10000000.0
2006-06-23 14:52:00,5.96581,5.96684,5.96415,5.96521,13000000.0
2006-06-23 14:53:00,5.96595,5.9667,5.96452,5.96597,13000000.0
2006-06-23 14:54:00,5.96515,5.96523,5.96412,5.96492,9000000.0
2006-06-23 14:55:00,5.96433,5.96491,5.96288,5.96417,16000000.0
2006-06-23 14:56:00,5.96377,5.96535,5.96283,5.96476,15000000.0
2006-06-23 14:57:00,5.96385,5.96487,5.96338,5.96465,15000000.0
2006-06-23 14:58:00,5.96434,5.96445,5.96282,5.96298,11000000.0
2006-06-23 14:59:00,5.96249,5.96249,5.96037,5.96143,14000000.0
2006-06-23 15:00:00,5.96113,5.96127,5.95747,5.95747,18000000.0
2006-06-23 15:01:00,5.95619,5.95832,5.95566,5.9576,12000000.0
2006-06-23 15:02:00,5.95698,5.95701,5.95521,5.95603,7000000.0
2006-06-23 15:03:00,5.95661,5.95735,5.95604,5.9567,18000000.0
2006-06-23 15:04:00,5.95665,5.95874,5.95632,5.95874,21000000.0
2006-06-23 15:05:00,5.95972,5.96036,5.95823,5.95947,13000000.0
2006-06-23 15:06:00,5.95895,5.95895,5.95347,5.95395,14000000.0
2006-06-23 15:07:00,5.95301,5.95373,5.95159,5.95181,22000000.0
2006-06-23 15:08:00,5.95384,5.95481,5.95291,5.95447,10000000.0
2006-06-23 15:09:00,5.95429,5.9543,5.9523,5.9528,9000000.0
2006-06-23 15:10:00,5.95319,5.95551,5.9526,5.95551,14000000.0
2006-06-23 15:11:00,5.95588,5.95588,5.95363,5.95458,12000000.0
2006-06-23 15:12:00,5.95439,5.95448,5.95181,5.95361,13000000.0
2006-06-23 15:13:00,5.95406,5.95406,5.95251,5.9535,12000000.0
2006-06-23 15:14:00,5.95351,5.95599,5.95316,5.9557,10000000.0
2006-06-23 15:15:00,5.95494,5.9556,5.95371,5.9545,16000000.0
2006-06-23 15:16:00,5.9547,5.9556,5.95382,5.95442,15000000.0
2006-06-23 15:17:00,5.95501,5.95621,5.95382,5.9561,14000000.0
2006-06-23 15:18:00,5.95603,5.95621,5.95494,5.95583,12000000.0
2006-06-23 15:19:00,5.95645,5.95664,5.95449,5.95664,11000000.0
2006-06-23 15:20:00,5.95659,5.95668,5.95518,5.95567,14000000.0
2006-06-23 15:21:00,5.95575,5.95661,5.95514,5.95626,14000000.0
2006-06-23 15:22:00,5.95655,5.95714,5.95575,5.95602,10000000.0
2006-06-23 15:23:00,5.9572,5.95794,5.95665,5.95773,11000000.0
2006-06-23 15:24:00,5.95868,5.95915,5.95781,5.95885,10000000.0
2006-06-23 15:25:00,5.95939,5.95948,5.95796,5.95908,16000000.0
2006-06-23 15:26:00,5.95853,5.95994,5.95783,5.9581,15000000.0
2006-06-23 15:27:00,5.95705,5.95772,5.95636,5.95636,10000000.0
2006-06-23 15:28:00,5.95676,5.95947,5.95676,5.95947,11000000.0
2006-06-23 15:29:00,5.95972,5.9598,5.95859,5.95977,19000000.0
2006-06-23 15:30:00,5.95929,5.95929,5.95736,5.95736,10000000.0
2006-06-23 15:31:00,5.95616,5.95669,5.95457,5.95543,14000000.0
2006-06-23 15:32:00,5.95589,5.95822,5.95588,5.9576,12000000.0
2006-06-23 15:33:00,5.95948,5.95993,5.95806,5.95895,20000000.0
2006-06-23 15:34:00,5.95902,5.95902,5.95638,5.95786,12000000.0
2006-06-23 15:35:00,5.95736,5.95884,5.95685,5.95884,12000000.0
2006-06-23 15:36:00,5.95945,5.95945,5.95788,5.95793,10000000.0
2006-06-23 15:37:00,5.95683,5.95743,5.9565,5.95675,10000000.0
2006-06-23 15:38:00,5.95771,5.95771,5.95565,5.95584,13000000.0
2006-06-23 15:39:00,5.95681,5.95686,5.95315,5.95315,7000000.0
2006-06-23 15:40:00,5.95446,5.9546,5.95221,5.95416,10000000.0
2006-06-23 15:41:00,5.95417,5.95482,5.95378,5.95431,9000000.0
2006-06-23 15:42:00,5.95283,5.95392,5.95283,5.95369,13000000.0
2006-06-23 15:43:00,5.95416,5.95482,5.95314,5.95473,16000000.0
2006-06-23 15:44:00,5.95389,5.95457,5.95292,5.95394,14000000.0
2006-06-23 15:45:00,5.95279,5.95309,5.95075,5.95193,15000000.0
2006-06-23 15:46:00,5.95165,5.95165,5.94966,5.94998,13000000.0
2006-06-23 15:47:00,5.95009,5.9505,5.94849,5.94916,9000000.0
2006-06-23 15:48:00,5.95006,5.95102,5.94944,5.95022,21000000.0
2006-06-23 15:49:00,5.9512,5.9514,5.94866,5.95027,23000000.0
2006-06-23 15:50:00,5.95029,5.95123,5.94988,5.95079,12000000.0
2006-06-23 15:51:00,5.95045,5.95065,5.9491,5.94963,19000000.0
2006-06-23 15:52:00,5.94968,5.95028,5.94893,5.94995,15000000.0
2006-06-23 15:53:00,5.95004,5.95099,5.94862,5.95094,14000000.0
2006-06-23 15:54:00,5.95027,5.95134,5.94976,5.95133,15000000.0
2006-06-23 15:55:00,5.95183,5.95235,5.95069,5.95187,12000000.0
2006-06-23 15:56:00,5.95193,5.95234,5.95076,5.95161,18000000.0
2006-06-23 15:57:00,5.95119,5.95219,5.95056,5.95136,10000000.0
2006-06-23 15:58:00,5.95103,5.95155,5.9493,5.95091,22000000.0
2006-06-23 15:59:00,5.95113,5.95152,5.95027,5.95152,12000000.0
2006-06-23 16:00:00,5.95135,5.95191,5.94999,5.95191,12000000.0
2006-06-23 16:01:00,5.9522,5.95241,5.95038,5.95159,12000000.0
2006-06-23 16:02:00,5.95282,5.95282,5.95133,5.95272,13000000.0
2006-06-23 16:03:00,5.95232,5.95232,5.95133,5.9514,13000000.0
2006-06-23 16:04:00,5.95164,5.95164,5.94956,5.94983,11000000.0
2006-06-23 16:05:00,5.95023,5.95061,5.94882,5.94894,9000000.0
2006-06-23 16:06:00,5.94779,5.9492,5.94682,5.94682,14000000.0
2006-06-23 16:07:00,5.94727,5.94864,5.94665,5.94722,15000000.0
2006-06-23 16:08:00,5.94798,5.94837,5.9463,5.94835,15000000.0
2006-06-23 16:09:00,5.94829,5.9485,5.94707,5.94734,17000000.0
2006-06-23 16:10:00,5.94839,5.94865,5.94735,5.94783,14000000.0
2006-06-23 16:11:00,5.94699,5.94785,5.94641,5.94737,9000000.0
2006-06-23 16:12:00,5.9473,5.94936,5.9471,5.94846,15000000.0
2006-06-23 16:13:00,5.94959,5.95024,5.94811,5.94831,14000000.0
2006-06-23 16:14:00,5.94855,5.95043,5.94842,5.94959,12000000.0
2006-06-23 16:15:00,5.94982,5.95222,5.94883,5.95222,14000000.0
2006-06-23 16:16:00,5.95077,5.95126,5.94787,5.94787,13000000.0
2006-06-23 16:17:00,5.94729,5.94737,5.94544,5.94661,18000000.0
2006-06-23 16:18:00,5.94667,5.9473,5.94622,5.94636,13000000.0
2006-06-23 16:19:00,5.94708,5.94769,5.9464,5.94658,8000000.0
2006-06-23 16:20:00,5.94685,5.94746,5.945,5.94625,13000000.0
2006-06-23 16:21:00,5.94554,5.94658,5.94496,5.94559,12000000.0
2006-06-23 16:22:00,5.9468,5.94687,5.9454,5.9456,11000000.0
2006-06-23 16:23:00,5.94501,5.94514,5.94368,5.94502,14000000.0
2006-06-23 16:24:00,5.94543,5.9468,5.94395,5.94468,15000000.0
2006-06-23 16:25:00,5.94529,5.94693,5.94518,5.94636,11000000.0
2006-06-23 16:26:00,5.9463,5.9463,5.94509,5.94509,8000000.0
2006-06-23 16:27:00,5.9451,5.94586,5.94501,5.94573,10000000.0
2006-06-23 16:28:00,5.9457,5.9457,5.94405,5.94441,15000000.0
2006-06-23 16:29:00,5.94414,5.94501,5.94371,5.94455,7000000.0
2006-06-23 16:30:00,5.94495,5.94613,5.94451,5.94613,16000000.0
2006-06-23 16:31:00,5.94518,5.94564,5.94318,5.94494,14000000.0
2006-06-23 16:32:00,5.94578,5.94644,5.9448,5.94559,7000000.0
2006-06-23 16:33:00,5.94698,5.94822,5.94674,5.94787,8000000.0
2006-06-23 16:34:00,5.94838,5.9486,5.94755,5.94858,8000000.0
2006-06-23 16:35:00,5.94765,5.94783,5.94662,5.94783,9000000.0
2006-06-23 16:36:00,5.94768,5.94878,5.94685,5.94768,13000000.0
2006-06-23 16:37:00,5.94775,5.94836,5.94658,5.94705,18000000.0
2006-06-23 16:38:00,5.94777,5.94777,5.94631,5.94664,18000000.0
2006-06-23 16:39:00,5.946,5.94724,5.94538,5.94552,20000000.0
2006-06-23 16:40:00,5.94605,5.94679,5.9453,5.9453,13000000.0
2006-06-23 16:41:00,5.94659,5.94728,5.94568,5.94599,20000000.0
2006-06-23 16:42:00,5.94756,5.94778,5.94635,5.94732,18000000.0
2006-06-23 16:43:00,5.94792,5.94792,5.94625,5.94723,15000000.0
2006-06-23 16:44:00,5.9478,5.94997,5.9469,5.94948,20000000.0
2006-06-23 16:45:00,5.94948,5.9505,5.94948,5.95031,13000000.0
2006-06-23 16:46:00,5.949,5.95043,5.94839,5.94839,15000000.0
2006-06-23 16:47:00,5.94886,5.94905,5.94765,5.94765,8000000.0
2006-06-23 16:48:00,5.94797,5.94882,5.94734,5.94882,11000000.0
2006-06-23 16:49:00,5.94928,5.94947,5.94808,5.94917,12000000.0
2006-06-23 16:50:00,5.94869,5.94944,5.94732,5.94894,15000000.0
2006-06-23 16:51:00,5.94841,5.94889,5.9476,5.94813,18000000.0
2006-06-23 16:52:00,5.94866,5.95062,5.94828,5.95036,14000000.0
2006-06-23 16:53:00,5.95081,5.95097,5.94997,5.95021,8000000.0
2006-06-23 16:54:00,5.95184,5.95186,5.95035,5.95089,11000000.0
2006-06-23 16:55:00,5.9507,5.95165,5.95033,5.951,12000000.0
2006-06-23 16:56:00,5.95151,5.95158,5.95046,5.95102,10000000.0
2006-06-23 16:57:00,5.95107,5.95207,5.95069,5.95176,8000000.0
2006-06-23 16:58:00,5.95085,5.95148,5.95053,5.95136,9000000.0
2006-06-23 16:59:00,5.95124,5.95227,5.94993,5.95166,13000000.0
2006-06-23 17:00:00,5.95119,5.9514,5.94998,5.9507,11000000.0
2006-06-23 17:01:00,5.95205,5.95238,5.95088,5.95229,12000000.0
2006-06-23 17:02:00,5.95148,5.95222,5.95091,5.95168,10000000.0
2006-06-23 17:03:00,5.95198,5.95211,5.9508,5.95173,16000000.0
2006-06-23 17:04:00,5.95063,5.95195,5.95054,5.9516,13000000.0
2006-06-23 17:05:00,5.95109,5.95221,5.95037,5.95214,16000000.0
2006-06-23 17:06:00,5.95192,5.95209,5.95006,5.95018,12000000.0
2006-06-23 17:07:00,5.94994,5.95061,5.94884,5.94911,8000000.0
2006-06-23 17:08:00,5.94945,5.95096,5.94936,5.95026,21000000.0
2006-06-23 17:09:00,5.9501,5.95147,5.94953,5.95026,16000000.0
2006-06-23 17:10:00,5.95101,5.95164,5.95068,5.95101,11000000.0
2006-06-23 17:11:00,5.949,5.94954,5.94802,5.94898,11000000.0
2006-06-23 17:12:00,5.94844,5.94844,5.947,5.94796,9000000.0
2006-06-23 17:13:00,5.94776,5.94783,5.94534,5.94608,9000000.0
2006-06-23 17:14:00,5.94774,5.94962,5.94635,5.94962,17000000.0
2006-06-23 17:15:00,5.94852,5.95019,5.94824,5.95014,11000000.0
2006-06-23 17:16:00,5.94833,5.94971,5.94828,5.9492,15000000.0
2006-06-23 17:17:00,5.94854,5.94963,5.94817,5.94911,13000000.0
2006-06-23 17:18:00,5.94902,5.95071,5.94894,5.95041,15000000.0
2006-06-23 17:19:00,5.95006,5.95044,5.94926,5.9499,17000000.0
2006-06-23 17:20:00,5.9502,5.95062,5.9487,5.9487,12000000.0
2006-06-23 17:21:00,5.9485,5.95,5.9485,5.94968,7000000.0
2006-06-23 17:22:00,5.94941,5.9496,5.94742,5.94742,14000000.0
2006-06-23 17:23:00,5.94934,5.95007,5.94898,5.9498,13000000.0
2006-06-23 17:24:00,5.94928,5.95022,5.94888,5.9496,9000000.0
2006-06-23 17:25:00,5.94961,5.94984,5.94863,5.94942,11000000.0
2006-06-23 17:26:00,5.94924,5.95068,5.94914,5.95068,16000000.0
2006-06-23 17:27:00,5.94943,5.9504,5.94922,5.9504,9000000.0
2006-06-23 17:28:00,5.95046,5.95091,5.9496,5.95091,15000000.0
2006-06-23 17:29:00,5.95023,5.95176,5.9499,5.95176,11000000.0
2006-06-23 17:30:00,5.95107,5.95188,5.95055,5.95097,19000000.0
2006-06-23 17:31:00,5.95071,5.95203,5.95046,5.95162,11000000.0
2006-06-23 17:32:00,5.9526,5.95264,5.95116,5.95185,9000000.0
2006-06-23 17:33:00,5.95221,5.95234,5.95073,5.95101,10000000.0
2006-06-23 17:34:00,5.95152,5.95209,5.95062,5.9517,14000000.0
2006-06-23 17:35:00,5.95137,5.95255,5.95137,5.95159,13000000.0
2006-06-23 17:36:00,5.95212,5.95221,5.95079,5.95174,11000000.0
2006-06-23 17:37:00,5.95138,5.95138,5.95026,5.95034,15000000.0
2006-06-23 17:38:00,5.95086,5.95086,5.94899,5.94971,17000000.0
2006-06-23 17:39:00,5.95021,5.95021,5.94837,5.94837,8000000.0
2006-06-23 17:40:00,5.94784,5.94867,5.9473,5.9475,12000000.0
2006-06-23 17:41:00,5.94731,5.94896,5.94731,5.94751,21000000.0
2006-06-23 17:42:00,5.94776,5.94964,5.94776,5.94904,13000000.0
2006-06-23 17:43:00,5.9491,5.94944,5.94853,5.9488,11000000.0
2006-06-23 17:44:00,5.94885,5.94941,5.94802,5.9488,19000000.0
2006-06-23 17:45:00,5.94932,5.94984,5.94778,5.94984,10000000.0
2006-06-23 17:46:00,5.94958,5.95019,5.94908,5.95019,13000000.0
2006-06-23 17:47:00,5.95053,5.95075,5.94871,5.94921,9000000.0
2006-06-23 17:48:00,5.9501,5.95077,5.94925,5.95077,14000000.0
2006-06-23 17:49:00,5.95032,5.95071,5.9488,5.94944,14000000.0
2006-06-23 17:50:00,5.94895,5.94912,5.94825,5.94912,17000000.0
2006-06-23 17:51:00,5.94856,5.9492,5.94811,5.9492,13000000.0
2006-06-23 17:52:00,5.94965,5.95092,5.94965,5.9507,24000000.0
2006-06-23 17:53:00,5.94952,5.9507,5.94847,5.94964,16000000.0
2006-06-23 17:54:00,5.9503,5.95137,5.94994,5.9509,16000000.0
2006-06-23 17:55:00,5.95135,5.9517,5.95025,5.9517,13000000.0
2006-06-23 17:56:00,5.95075,5.95178,5.94919,5.95178,15000000.0
2006-06-23 17:57:00,5.95004,5.95082,5.94957,5.94995,10000000.0
2006-06-23 17:58:00,5.94935,5.94952,5.94784,5.94944,15000000.0
2006-06-23 17:59:00,5.94907,5.94929,5.94788,5.94796,13000000.0
2006-06-23 18:00:00,5.94744,5.94945,5.94744,5.94945,7000000.0
2006-06-23 18:01:00,5.9491,5.94929,5.94802,5.94821,18000000.0
2006-06-23 18:02:00,5.94906,5.94959,5.94823,5.94849,17000000.0
2006-06-23 18:03:00,5.94935,5.94935,5.94708,5.94815,16000000.0
2006-06-23 18:04:00,5.94723,5.94794,5.94639,5.9478,14000000.0
2006-06-23 18:05:00,5.94805,5.94825,5.94656,5.94822,13000000.0
2006-06-23 18:06:00,5.94705,5.95036,5.94705,5.9484,18000000.0
2006-06-23 18:07:00,5.94733,5.94744,5.94606,5.94606,12000000.0
2006-06-23 18:08:00,5.94529,5.94675,5.94529,5.94541,18000000.0
2006-06-23 18:09:00,5.94573,5.94684,5.94519,5.94642,12000000.0
2006-06-23 18:10:00,5.94668,5.94711,5.94547,5.94686,13000000.0
2006-06-23 18:11:00,5.94666,5.94751,5.94662,5.9472,10000000.0
2006-06-23 18:12:00,5.94693,5.94743,5.94597,5.94736,11000000.0
2006-06-23 18:13:00,5.94787,5.94797,5.94682,5.94704,14000000.0
2006-06-23 18:14:00,5.94749,5.94749,5.94537,5.94692,10000000.0
2006-06-23 18:15:00,5.94681,5.94681,5.94562,5.94591,10000000.0
2006-06-23 18:16:00,5.94556,5.94556,5.94437,5.9444,9000000.0
2006-06-23 18:17:00,5.94529,5.94529,5.94384,5.94477,18000000.0
2006-06-23 18:18:00,5.9434,5.94424,5.94294,5.9432,14000000.0
2006-06-23 18:19:00,5.94348,5.94502,5.94318,5.94502,10000000.0
2006-06-23 18:20:00,5.94467,5.94477,5.94376,5.94393,15000000.0
2006-06-23 18:21:00,5.94419,5.94487,5.94334,5.94484,18000000.0
2006-06-23 18:22:00,5.94524,5.94577,5.94459,5.94489,14000000.0
2006-06-23 18:23:00,5.94552,5.94569,5.94435,5.94474,7000000.0
2006-06-23 18:24:00,5.94493,5.94553,5.94432,5.94492,9000000.0
2006-06-23 18:25:00,5.945,5.94513,5.94392,5.94513,13000000.0
2006-06-23 18:26:00,5.94479,5.94522,5.94401,5.94509,16000000.0
2006-06-23 18:27:00,5.94389,5.94587,5.94389,5.94587,14000000.0
2006-06-23 18:28:00,5.94512,5.94667,5.94512,5.94667,13000000.0
2006-06-23 18:29:00,5.94607,5.94639,5.94548,5.94636,11000000.0
2006-06-23 18:30:00,5.94636,5.94637,5.94515,5.94631,16000000.0
2006-06-23 18:31:00,5.9464,5.9464,5.94494,5.94494,12000000.0
2006-06-23 18:32:00,5.94443,5.94609,5.94443,5.94554,11000000.0
2006-06-23 18:33:00,5.94549,5.94627,5.94511,5.94531,13000000.0
2006-06-23 18:34:00,5.94529,5.94601,5.94487,5.94585,13000000.0
2006-06-23 18:35:00,5.94591,5.94625,5.94443,5.94515,18000000.0
2006-06-23 18:36:00,5.94515,5.9458,5.94404,5.94538,18000000.0
2006-06-23 18:37:00,5.94525,5.94644,5.94477,5.94543,18000000.0
2006-06-23 18:38:00,5.94573,5.94604,5.94503,5.94543,11000000.0
2006-06-23 18:39:00,5.94606,5.94754,5.9455,5.94754,11000000.0
2006-06-23 18:40:00,5.94622,5.94716,5.94547,5.94638,14000000.0
2006-06-23 18:41:00,5.94722,5.94886,5.94722,5.94788,16000000.0
2006-06-23 18:42:00,5.94792,5.94894,5.947,5.948,14000000.0
2006-06-23 18:43:00,5.94814,5.94859,5.94718,5.94734,10000000.0
2006-06-23 18:44:00,5.94766,5.94782,5.94639,5.94644,13000000.0
2006-06-23 18:45:00,5.94718,5.9477,5.94676,5.9477,13000000.0
2006-06-23 18:46:00,5.94747,5.94747,5.94547,5.94592,12000000.0
2006-06-23 18:47:00,5.94583,5.94752,5.94583,5.94752,14000000.0
2006-06-23 18:48:00,5.94686,5.94804,5.94658,5.94658,15000000.0
2006-06-23 18:49:00,5.94636,5.94751,5.9462,5.94654,12000000.0
2006-06-23 18:50:00,5.94585,5.94585,5.94534,5.94534,9000000.0
2006-06-23 18:51:00,5.94527,5.94577,5.94527,5.94577,17000000.0
2006-06-23 18:52:00,5.94607,5.9465,5.94587,5.94621,9000000.0
2006-06-23 18:53:00,5.94542,5.9468,5.94542,5.9459,14000000.0
2006-06-23 18:54:00,5.94638,5.9475,5.94638,5.94697,14000000.0
2006-06-23 18:55:00,5.94664,5.94737,5.94658,5.94689,10000000.0
2006-06-23 18:56:00,5.94651,5.94662,5.94591,5.94591,16000000.0
2006-06-23 18:57:00,5.94639,5.94787,5.94639,5.9473,17000000.0
2006-06-23 18:58:00,5.94715,5.94761,5.94643,5.94652,14000000.0
2006-06-23 18:59:00,5.94661,5.9469,5.94586,5.94586,14000000.0
2006-06-23 19:00:00,5.94553,5.94623,5.94511,5.94598,15000000.0
2006-06-23 19:01:00,5.94599,5.94739,5.94555,5.94739,15000000.0
2006-06-23 19:02:00,5.94628,5.94756,5.94628,5.9464,14000000.0
2006-06-23 19:03:00,5.94513,5.94684,5.94503,5.94632,14000000.0
2006-06-23 19:04:00,5.94653,5.94733,5.94578,5.94709,12000000.0
2006-06-23 19:05:00,5.94627,5.9471,5.94569,5.94653,15000000.0
2006-06-23 19:06:00,5.94629,5.94635,5.94538,5.94607,16000000.0
2006-06-23 19:07:00,5.94613,5.94657,5.94603,5.94624,20000000.0
2006-06-23 19:08:00,5.94658,5.94672,5.9456,5.94672,8000000.0
2006-06-23 19:09:00,5.94531,5.9462,5.94443,5.94619,17000000.0
2006-06-23 19:10:00,5.9465,5.9466,5.94583,5.94621,9000000.0
2006-06-23 19:11:00,5.94659,5.94659,5.94479,5.94479,16000000.0
2006-06-23 19:12:00,5.94473,5.94694,5.94473,5.94568,13000000.0
2006-06-23 19:13:00,5.94516,5.94622,5.94516,5.94562,10000000.0
2006-06-23 19:14:00,5.94534,5.94651,5.94529,5.94529,20000000.0
2006-06-23 19:15:00,5.94539,5.9465,5.94435,5.94435,12000000.0
2006-06-23 19:16:00,5.9443,5.9475,5.9443,5.94749,8000000.0
2006-06-23 19:17:00,5.94769,5.94789,5.94644,5.94725,18000000.0
2006-06-23 19:18:00,5.94725,5.94794,5.94693,5.94778,11000000.0
2006-06-23 19:19:00,5.94802,5.94933,5.94756,5.94821,12000000.0
2006-06-23 19:20:00,5.94796,5.94919,5.94711,5.94802,14000000.0
2006-06-23 19:21:00,5.94817,5.94843,5.94715,5.94715,13000000.0
2006-06-23 19:22:00,5.94743,5.94786,5.94639,5.94666,12000000.0
2006-06-23 19:23:00,5.94756,5.9489,5.94728,5.948,14000000.0
2006-06-23 19:24:00,5.94764,5.94856,5.9467,5.94856,19000000.0
2006-06-23 19:25:00,5.94866,5.94877,5.94722,5.94724,8000000.0
2006-06-23 19:26:00,5.94686,5.9481,5.94686,5.94784,7000000.0
2006-06-23 19:27:00,5.9473,5.9486,5.94654,5.94728,20000000.0
2006-06-23 19:28:00,5.94858,5.94858,5.94713,5.94725,17000000.0
2006-06-23 19:29:00,5.94806,5.94806,5.9464,5.94786,10000000.0
2006-06-23 19:30:00,5.94826,5.94847,5.94679,5.94733,15000000.0
2006-06-23 19:31:00,5.94887,5.94936,5.94784,5.94859,11000000.0
2006-06-23 19:32:00,5.94959,5.94964,5.94775,5.94923,9000000.0
2006-06-23 19:33:00,5.94798,5.94974,5.94796,5.94796,14000000.0
2006-06-23 19:34:00,5.94799,5.94918,5.94771,5.94905,17000000.0
2006-06-23 19:35:00,5.9495,5.94967,5.94838,5.94866,8000000.0
2006-06-23 19:36:00,5.94893,5.94985,5.94831,5.94985,15000000.0
2006-06-23 19:37:00,5.95014,5.95014,5.94847,5.94915,8000000.0
2006-06-23 19:38:00,5.94953,5.95027,5.94788,5.95027,15000000.0
2006-06-23 19:39:00,5.95021,5.95109,5.94955,5.94955,17000000.0
2006-06-23 19:40:00,5.94898,5.9492,5.94891,5.94897,16000000.0
2006-06-23 19:41:00,5.9491,5.94921,5.94897,5.94916,11000000.0
2006-06-23 19:42:00,5.94924,5.94943,5.94891,5.9494,15000000.0
2006-06-23 19:43:00,5.94971,5.95059,5.94943,5.95056,14000000.0
2006-06-23 19:44:00,5.95017,5.95017,5.94906,5.94906,14000000.0
2006-06-23 19:45:00,5.94869,5.95012,5.94869,5.95012,15000000.0
2006-06-23 19:46:00,5.94998,5.95033,5.94887,5.94958,15000000.0
2006-06-23 19:47:00,5.95025,5.95083,5.94926,5.95027,16000000.0
2006-06-23 19:48:00,5.95147,5.95147,5.95024,5.95089,16000000.0
2006-06-23 19:49:00,5.95051,5.95113,5.95007,5.95007,8000000.0
2006-06-23 19:50:00,5.95011,5.95123,5.95011,5.95069,9000000.0
2006-06-23 19:51:00,5.95095,5.95291,5.95095,5.95206,19000000.0
2006-06-23 19:52:00,5.9519,5.95242,5.95095,5.95095,11000000.0
2006-06-23 19:53:00,5.95127,5.95262,5.95067,5.95108,14000000.0
2006-06-23 19:54:00,5.95118,5.952,5.95073,5.95137,18000000.0
2006-06-23 19:55:00,5.95102,5.95181,5.95058,5.95099,13000000.0
2006-06-23 19:56:00,5.95012,5.95126,5.94993,5.95126,10000000.0
2006-06-23 19:57:00,5.95149,5.95186,5.95006,5.95064,16000000.0
2006-06-23 19:58:00,5.95025,5.9506,5.94962,5.95016,15000000.0
2006-06-23 19:59:00,5.9503,5.9513,5.95016,5.95028,14000000.0
2006-06-23 20:00:00,5.95005,5.95064,5.9497,5.94997,11000000.0
2006-06-23 20:01:00,5.94999,5.95088,5.94954,5.94985,24000000.0
2006-06-23 20:02:00,5.94971,5.95035,5.94957,5.95001,11000000.0
2006-06-23 20:03:00,5.94861,5.95101,5.94861,5.95101,11000000.0
2006-06-23 20:04:00,5.95074,5.95094,5.94988,5.95075,10000000.0
2006-06-23 20:05:00,5.9507,5.9507,5.94942,5.95026,17000000.0
2006-06-23 20:06:00,5.95021,5.95068,5.94982,5.94985,10000000.0
2006-06-23 20:07:00,5.94969,5.95086,5.94951,5.94987,14000000.0
2006-06-23 20:08:00,5.94939,5.95152,5.94939,5.95096,13000000.0
2006-06-23 20:09:00,5.95052,5.95219,5.95047,5.95219,11000000.0
2006-06-23 20:10:00,5.95175,5.95255,5.95118,5.95233,11000000.0
2006-06-23 20:11:00,5.95221,5.95331,5.952,5.95254,9000000.0
2006-06-23 20:12:00,5.9531,5.95371,5.95213,5.95316,16000000.0
2006-06-23 20:13:00,5.95248,5.95248,5.95165,5.95207,11000000.0
2006-06-23 20:14:00,5.95205,5.95247,5.95159,5.95214,19000000.0
2006-06-23 20:15:00,5.9517,5.95207,5.9509,5.95126,13000000.0
2006-06-23 20:16:00,5.95193,5.95261,5.95092,5.95261,15000000.0
2006-06-23 20:17:00,5.95234,5.95258,5.9515,5.9515,8000000.0
2006-06-23 20:18:00,5.95179,5.9527,5.95133,5.95145,14000000.0
2006-06-23 20:19:00,5.95259,5.95312,5.95192,5.95312,14000000.0
2006-06-23 20:20:00,5.95296,5.95296,5.9516,5.9519,12000000.0
2006-06-23 20:21:00,5.95178,5.95213,5.95063,5.95109,9000000.0
2006-06-23 20:22:00,5.95134,5.95136,5.95045,5.95045,17000000.0
2006-06-23 20:23:00,5.95034,5.95141,5.95026,5.95055,11000000.0
2006-06-23 20:24:00,5.95108,5.95113,5.95017,5.95025,16000000.0
2006-06-23 20:25:00,5.95029,5.95103,5.95005,5.95074,11000000.0
2006-06-23 20:26:00,5.95054,5.95098,5.95003,5.95078,8000000.0
2006-06-23 20:27:00,5.95092,5.95096,5.94972,5.94992,13000000.0
2006-06-23 20:28:00,5.95006,5.95083,5.94933,5.95019,15000000.0
2006-06-23 20:29:00,5.95019,5.95058,5.94978,5.94998,16000000.0
2006-06-23 20:30:00,5.95009,5.95052,5.94907,5.95029,8000000.0
2006-06-23 20:31:00,5.95011,5.95038,5.94938,5.94984,18000000.0
2006-06-23 20:32:00,5.94981,5.94981,5.9491,5.9491,7000000.0
2006-06-23 20:33:00,5.94945,5.95026,5.94945,5.95007,13000000.0
2006-06-23 20:34:00,5.95064,5.95064,5.94896,5.9502,13000000.0
2006-06-23 20:35:00,5.95009,5.95104,5.94928,5.95104,9000000.0
2006-06-23 20:36:00,5.95,5.95068,5.94972,5.95061,17000000.0
2006-06-23 20:37:00,5.95056,5.95091,5.94974,5.94974,14000000.0
2006-06-23 20:38:00,5.9497,5.95105,5.9497,5.95052,16000000.0
2006-06-23 20:39:00,5.95072,5.95124,5.94962,5.94999,14000000.0
2006-06-23 20:40:00,5.95022,5.95166,5.94984,5.95097,17000000.0
2006-06-23 20:41:00,5.9502,5.95059,5.94924,5.95026,16000000.0
2006-06-23 20:42:00,5.95046,5.9511,5.94996,5.95011,22000000.0
2006-06-23 20:43:00,5.95015,5.95071,5.94934,5.94952,18000000.0
2006-06-23 20:44:00,5.94977,5.94986,5.94936,5.94936,16000000.0
2006-06-23 20:45:00,5.94939,5.95052,5.94939,5.95038,8000000.0
2006-06-23 20:46:00,5.95035,5.95068,5.94948,5.95064,19000000.0
2006-06-23 20:47:00,5.95059,5.95081,5.94992,5.95029,12000000.0
2006-06-23 20:48:00,5.95138,5.95162,5.95044,5.95044,9000000.0
2006-06-23 20:49:00,5.94981,5.9506,5.94973,5.94984,19000000.0
2006-06-23 20:50:00,5.94965,5.95011,5.94961,5.9499,15000000.0
2006-06-23 20:51:00,5.95041,5.95071,5.95033,5.9504,9000000.0
2006-06-23 20:52:00,5.94982,5.94982,5.94924,5.94966,11000000.0
2006-06-23 20:53:00,5.94956,5.95091,5.94956,5.95009,15000000.0
2006-06-23 20:54:00,5.95041,5.95102,5.94998,5.95037,12000000.0
2006-06-23 20:55:00,5.94887,5.95026,5.94885,5.94928,18000000.0
2006-06-23 20:56:00,5.94919,5.95032,5.94919,5.94978,12000000.0
2006-06-23 20:57:00,5.95053,5.95086,5.95002,5.95073,13000000.0
2006-06-23 20:58:00,5.95049,5.95168,5.94986,5.95003,11000000.0
2006-06-23 20:59:00,5.94928,5.95125,5.94922,5.95068,11000000.0
2006-06-23 21:00:00,5.95077,5.95129,5.94958,5.95014,17000000.0
2006-06-23 21:01:00,5.9504,5.95058,5.94953,5.95056,10000000.0
2006-06-23 21:02:00,5.95047,5.95128,5.95014,5.95014,8000000.0
2006-06-23 21:03:00,5.94967,5.94976,5.94949,5.94949,19000000.0
2006-06-23 21:04:00,5.94966,5.95044,5.94914,5.9495,18000000.0
2006-06-23 21:05:00,5.94986,5.95081,5.94959,5.94959,14000000.0
2006-06-23 21:06:00,5.94975,5.95084,5.94975,5.95035,12000000.0
2006-06-23 21:07:00,5.95106,5.95106,5.94929,5.94939,10000000.0
2006-06-23 21:08:00,5.94929,5.94945,5.94919,5.94945,14000000.0
2006-06-23 21:09:00,5.94989,5.95063,5.94975,5.95063,16000000.0
2006-06-23 21:10:00,5.94986,5.95155,5.94986,5.95002,15000000.0
2006-06-23 21:11:00,5.95005,5.95097,5.9499,5.95056,13000000.0
2006-06-23 21:12:00,5.95098,5.95147,5.95017,5.95147,10000000.0
2006-06-23 21:13:00,5.9518,5.9518,5.9501,5.95021,14000000.0
2006-06-23 21:14:00,5.95026,5.95082,5.95026,5.95052,10000000.0
2006-06-23 21:15:00,5.95047,5.95182,5.95014,5.9503,15000000.0
2006-06-23 21:16:00,5.95145,5.95173,5.95052,5.95103,11000000.0
2006-06-23 21:17:00,5.9519,5.9519,5.95064,5.95065,13000000.0
2006-06-23 21:18:00,5.95069,5.95108,5.94946,5.9506,17000000.0
2006-06-23 21:19:00,5.95067,5.9515,5.95038,5.95131,12000000.0
2006-06-23 21:20:00,5.95146,5.95146,5.95008,5.95076,14000000.0
2006-06-23 21:21:00,5.95046,5.95232,5.95044,5.95123,11000000.0
2006-06-23 21:22:00,5.95123,5.95188,5.95089,5.95187,9000000.0
2006-06-23 21:23:00,5.95128,5.95193,5.951,5.95137,7000000.0
2006-06-23 21:24:00,5.95077,5.95172,5.95035,5.95058,11000000.0
2006-06-23 21:25:00,5.95093,5.95223,5.95093,5.95111,7000000.0
2006-06-23 21:26:00,5.95091,5.95154,5.95042,5.95056,13000000.0
2006-06-23 21:27:00,5.95045,5.95073,5.95033,5.95067,11000000.0
2006-06-23 21:28:00,5.95156,5.95277,5.95156,5.95185,15000000.0
2006-06-23 21:29:00,5.95169,5.95214,5.95093,5.95157,12000000.0
2006-06-23 21:30:00,5.95174,5.95267,5.95174,5.9521,10000000.0
2006-06-23 21:31:00,5.95195,5.95263,5.95159,5.95263,10000000.0
2006-06-23 21:32:00,5.95267,5.95302,5.95217,5.95217,12000000.0
2006-06-23 21:33:00,5.95184,5.9522,5.95184,5.95215,19000000.0
2006-06-23 21:34:00,5.95215,5.95304,5.95212,5.95289,8000000.0
2006-06-23 21:35:00,5.95284,5.95333,5.9516,5.95223,20000000.0
2006-06-23 21:36:00,5.95199,5.95297,5.95165,5.95165,19000000.0
2006-06-23 21:37:00,5.95132,5.95132,5.95086,5.95086,19000000.0
2006-06-23 21:38:00,5.95085,5.95209,5.95072,5.95182,13000000.0
2006-06-23 21:39:00,5.95297,5.95297,5.95134,5.95134,17000000.0
2006-06-23 21:40:00,5.95116,5.95121,5.95103,5.95107,7000000.0
2006-06-23 21:41:00,5.95178,5.95294,5.95178,5.95191,11000000.0
2006-06-23 21:42:00,5.95309,5.95309,5.95172,5.95181,18000000.0
2006-06-23 21:43:00,5.95162,5.95266,5.95143,5.95159,13000000.0
2006-06-23 21:44:00,5.95177,5.95344,5.95177,5.95344,16000000.0
2006-06-23 21:45:00,5.95345,5.95361,5.952,5.95209,11000000.0
2006-06-23 21:46:00,5.95284,5.95301,5.95112,5.95159,13000000.0
2006-06-23 21:47:00,5.95182,5.95297,5.95175,5.95196,13000000.0
2006-06-23 21:48:00,5.95158,5.95253,5.95145,5.95164,17000000.0
2006-06-23 21:49:00,5.95303,5.9532,5.95179,5.95198,8000000.0
2006-06-23 21:50:00,5.95173,5.95173,5.95085,5.95085,11000000.0
2006-06-23 21:51:00,5.95123,5.95338,5.95105,5.95338,13000000.0
2006-06-23 21:52:00,5.95307,5.95326,5.95187,5.95241,13000000.0
2006-06-23 21:53:00,5.95216,5.95216,5.95138,5.95138,14000000.0
2006-06-23 21:54:00,5.95153,5.95273,5.95153,5.95172,11000000.0
2006-06-23 21:55:00,5.95199,5.95242,5.95164,5.95225,17000000.0
2006-06-23 21:56:00,5.95264,5.95389,5.95207,5.95388,12000000.0
2006-06-23 21:57:00,5.95314,5.95384,5.95237,5.95237,16000000.0
2006-06-23 21:58:00,5.95387,5.95405,5.95327,5.95389,9000000.0
2006-06-23 21:59:00,5.95408,5.95408,5.95278,5.95404,18000000.0
2006-06-23 22:00:00,5.95396,5.95439,5.95303,5.95303,13000000.0
2006-06-23 22:01:00,5.95382,5.95506,5.95345,5.95345,11000000.0
2006-06-23 22:02:00,5.95459,5.95465,5.95326,5.95326,17000000.0
2006-06-23 22:03:00,5.95358,5.95521,5.95358,5.95373,23000000.0
2006-06-23 22:04:00,5.95384,5.95398,5.95265,5.9527,15000000.0
2006-06-23 22:05:00,5.95343,5.95343,5.95256,5.95256,14000000.0
2006-06-23 22:06:00,5.95303,5.95458,5.95249,5.95458,15000000.0
2006-06-23 22:07:00,5.9541,5.95438,5.95351,5.95426,9000000.0
2006-06-23 22:08:00,5.95447,5.95654,5.95396,5.95589,18000000.0
2006-06-23 22:09:00,5.95661,5.95677,5.95532,5.95534,11000000.0
2006-06-23 22:10:00,5.95487,5.95524,5.9544,5.95444,7000000.0
2006-06-23 22:11:00,5.95419,5.95434,5.95338,5.95388,8000000.0
2006-06-23 22:12:00,5.95384,5.95484,5.9534,5.95484,16000000.0
2006-06-23 22:13:00,5.95406,5.95475,5.95348,5.95403,24000000.0
2006-06-23 22:14:00,5.95395,5.95395,5.95299,5.95299,9000000.0
2006-06-23 22:15:00,5.95279,5.95385,5.95253,5.95361,10000000.0
2006-06-23 22:16:00,5.95408,5.95485,5.95348,5.9536,13000000.0
2006-06-23 22:17:00,5.95391,5.9547,5.95327,5.9533,20000000.0
2006-06-23 22:18:00,5.95278,5.95487,5.95278,5.95487,11000000.0
2006-06-23 22:19:00,5.95395,5.95503,5.95367,5.95367,15000000.0
2006-06-23 22:20:00,5.95362,5.95435,5.95334,5.95334,16000000.0
2006-06-23 22:21:00,5.95336,5.95395,5.95326,5.95339,12000000.0
2006-06-23 22:22:00,5.95356,5.95471,5.95299,5.95444,14000000.0
2006-06-23 22:23:00,5.95479,5.95479,5.95379,5.95402,11000000.0
2006-06-23 22:24:00,5.95377,5.95468,5.95359,5.95403,16000000.0
2006-06-23 22:25:00,5.95403,5.95465,5.95377,5.95433,14000000.0
2006-06-23 22:26:00,5.95405,5.95428,5.95311,5.95343,10000000.0
2006-06-23 22:27:00,5.95357,5.95438,5.95298,5.95403,14000000.0
2006-06-23 22:28:00,5.95359,5.95453,5.95323,5.95453,12000000.0
2006-06-23 22:29:00,5.95502,5.95515,5.95388,5.95449,13000000.0
2006-06-23 22:30:00,5.9541,5.95547,5.95407,5.95547,8000000.0
2006-06-23 22:31:00,5.95461,5.95564,5.95455,5.95562,11000000.0
2006-06-23 22:32:00,5.95597,5.95597,5.95419,5.95468,20000000.0
2006-06-23 22:33:00,5.95418,5.95451,5.95372,5.95388,11000000.0
2006-06-23 22:34:00,5.95522,5.95522,5.95415,5.95439,10000000.0
2006-06-23 22:35:00,5.95396,5.95401,5.95378,5.95391,13000000.0
2006-06-23 22:36:00,5.95424,5.9553,5.95424,5.95507,9000000.0
2006-06-23 22:37:00,5.95517,5.95542,5.95483,5.95494,13000000.0
2006-06-23 22:38:00,5.95452,5.95499,5.9542,5.95429,9000000.0
2006-06-23 22:39:00,5.95428,5.95581,5.95428,5.95467,12000000.0
2006-06-23 22:40:00,5.95463,5.95559,5.95433,5.95504,9000000.0
2006-06-23 22:41:00,5.9543,5.95556,5.9543,5.9546,14000000.0
2006-06-23 22:42:00,5.95439,5.95463,5.95433,5.95453,13000000.0
2006-06-23 22:43:00,5.95479,5.95583,5.95452,5.95506,12000000.0
2006-06-23 22:44:00,5.9544,5.95527,5.95414,5.95527,15000000.0
2006-06-23 22:45:00,5.95427,5.95524,5.9542,5.95486,13000000.0
2006-06-23 22:46:00,5.95476,5.95476,5.95453,5.95455,14000000.0
2006-06-23 22:47:00,5.95457,5.95576,5.95427,5.95427,15000000.0
2006-06-23 22:48:00,5.95425,5.95593,5.95394,5.95509,13000000.0
2006-06-23 22:49:00,5.9552,5.95583,5.95464,5.95546,13000000.0
2006-06-23 22:50:00,5.95533,5.9558,5.9548,5.95568,15000000.0
2006-06-23 22:51:00,5.95588,5.95625,5.95512,5.95549,14000000.0
2006-06-23 22:52:00,5.95575,5.95577,5.95554,5.9556,9000000.0
2006-06-23 22:53:00,5.95559,5.95559,5.95391,5.95529,15000000.0
2006-06-23 22:54:00,5.95392,5.95441,5.95243,5.95256,17000000.0
2006-06-23 22:55:00,5.9525,5.95414,5.9525,5.95287,16000000.0
2006-06-23 22:56:00,5.95311,5.95347,5.95221,5.95232,13000000.0
2006-06-23 22:57:00,5.95347,5.95367,5.95269,5.95295,8000000.0
2006-06-23 22:58:00,5.95335,5.95553,5.95257,5.95553,8000000.0
2006-06-23 22:59:00,5.95625,5.95625,5.95471,5.95488,19000000.0
2006-06-26 02:00:00,5.94962,5.95102,5.94962,5.94973,16000000.0
2006-06-26 02:01:00,5.94996,5.9506,5.94883,5.94967,21000000.0
2006-06-26 02:02:00,5.94936,5.95049,5.94936,5.94951,10000000.0
2006-06-26 02:03:00,5.94964,5.95096,5.94964,5.95003,8000000.0
2006-06-26 02:04:00,5.94967,5.95024,5.94933,5.95018,14000000.0
2006-06-26 02:05:00,5.94931,5.95007,5.94857,5.94857,14000000.0
2006-06-26 02:06:00,5.9489,5.94982,5.94874,5.94982,15000000.0
2006-06-26 02:07:00,5.94968,5.95103,5.94945,5.95082,10000000.0
2006-06-26 02:08:00,5.9508,5.95176,5.95034,5.95059,16000000.0
2006-06-26 02:09:00,5.95147,5.95147,5.95007,5.95116,18000000.0
2006-06-26 02:10:00,5.94954,5.95119,5.94954,5.95019,16000000.0
2006-06-26 02:11:00,5.95001,5.95063,5.94947,5.94949,14000000.0
2006-06-26 02:12:00,5.94906,5.94975,5.94828,5.94961,10000000.0
2006-06-26 02:13:00,5.94869,5.94925,5.94834,5.94906,15000000.0
2006-06-26 02:14:00,5.94907,5.95013,5.94898,5.94933,19000000.0
2006-06-26 02:15:00,5.94944,5.9495,5.94918,5.94945,12000000.0
2006-06-26 02:16:00,5.94948,5.95055,5.94894,5.95055,18000000.0
2006-06-26 02:17:00,5.9502,5.95096,5.94987,5.94987,14000000.0
2006-06-26 02:18:00,5.9497,5.95155,5.9497,5.95074,12000000.0
2006-06-26 02:19:00,5.95118,5.95181,5.94977,5.94977,14000000.0
2006-06-26 02:20:00,5.94937,5.95041,5.94924,5.94981,13000000.0
2006-06-26 02:21:00,5.9506,5.95115,5.94924,5.94966,15000000.0
2006-06-26 02:22:00,5.95011,5.95092,5.94985,5.95092,13000000.0
2006-06-26 02:23:00,5.95107,5.95124,5.94932,5.95038,16000000.0
2006-06-26 02:24:00,5.9499,5.95099,5.94989,5.95095,17000000.0
2006-06-26 02:25:00,5.95073,5.95168,5.95007,5.95168,10000000.0
2006-06-26 02:26:00,5.95144,5.95146,5.95028,5.95028,13000000.0
2006-06-26 02:27:00,5.95052,5.95157,5.95025,5.95157,7000000.0
2006-06-26 02:28:00,5.95136,5.95136,5.95027,5.95061,9000000.0
2006-06-26 02:29:00,5.95097,5.95213,5.95061,5.95146,20000000.0
2006-06-26 02:30:00,5.95107,5.95177,5.95058,5.95135,11000000.0
2006-06-26 02:31:00,5.95159,5.95181,5.95077,5.95181,9000000.0
2006-06-26 02:32:00,5.95129,5.95311,5.95068,5.95266,13000000.0
2006-06-26 02:33:00,5.95324,5.95413,5.95278,5.95305,14000000.0
2006-06-26 02:34:00,5.95302,5.95464,5.95302,5.95388,17000000.0
2006-06-26 02:35:00,5.95343,5.95403,5.95284,5.95365,15000000.0
2006-06-26 02:36:00,5.95423,5.95524,5.95416,5.95427,14000000.0
2006-06-26 02:37:00,5.95451,5.95524,5.95336,5.95455,13000000.0
2006-06-26 02:38:00,5.95357,5.95504,5.95294,5.95475,14000000.0
2006-06-26 02:39:00,5.9542,5.95512,5.95353,5.95465,15000000.0
2006-06-26 02:40:00,5.95343,5.95524,5.95343,5.95488,12000000.0
2006-06-26 02:41:00,5.95525,5.95603,5.95467,5.9556,13000000.0
2006-06-26 02:42:00,5.95645,5.95671,5.95521,5.95521,16000000.0
2006-06-26 02:43:00,5.9548,5.95587,5.95404,5.95587,18000000.0
2006-06-26 02:44:00,5.95534,5.95534,5.95342,5.95461,10000000.0
2006-06-26 02:45:00,5.95534,5.95534,5.954,5.95501,14000000.0
2006-06-26 02:46:00,5.95456,5.95456,5.95288,5.95449,18000000.0
2006-06-26 02:47:00,5.953,5.95419,5.9524,5.95336,17000000.0
2006-06-26 02:48:00,5.95322,5.95326,5.95259,5.9527,7000000.0
2006-06-26 02:49:00,5.9527,5.95357,5.95228,5.95335,13000000.0
2006-06-26 02:50:00,5.9525,5.95301,5.95084,5.95202,14000000.0
2006-06-26 02:51:00,5.95174,5.95335,5.95071,5.95335,15000000.0
2006-06-26 02:52:00,5.95346,5.95359,5.95329,5.95348,15000000.0
2006-06-26 02:53:00,5.95345,5.95362,5.95334,5.9534,9000000.0
2006-06-26 02:54:00,5.95335,5.95352,5.95288,5.95311,13000000.0
2006-06-26 02:55:00,5.95351,5.95351,5.95081,5.95232,11000000.0
2006-06-26 02:56:00,5.95225,5.95374,5.95225,5.95365,18000000.0
2006-06-26 02:57:00,5.95392,5.95393,5.95262,5.95262,13000000.0
2006-06-26 02:58:00,5.95256,5.95286,5.95246,5.95257,9000000.0
2006-06-26 02:59:00,5.95211,5.95299,5.95173,5.95283,14000000.0
2006-06-26 03:00:00,5.9515,5.95285,5.9515,5.95186,11000000.0
2006-06-26 03:01:00,5.9514,5.95222,5.95104,5.95175,11000000.0
2006-06-26 03:02:00,5.95163,5.95286,5.95163,5.95218,11000000.0
2006-06-26 03:03:00,5.9523,5.95365,5.95181,5.95261,23000000.0
2006-06-26 03:04:00,5.95282,5.95321,5.95213,5.9531,11000000.0
2006-06-26 03:05:00,5.95288,5.95338,5.95188,5.95283,17000000.0
2006-06-26 03:06:00,5.95316,5.95384,5.95308,5.95327,9000000.0
2006-06-26 03:07:00,5.95271,5.95359,5.95165,5.95232,15000000.0
2006-06-26 03:08:00,5.95251,5.95327,5.95168,5.95247,12000000.0
2006-06-26 03:09:00,5.95202,5.95262,5.95181,5.95221,15000000.0
2006-06-26 03:10:00,5.95207,5.9522,5.95192,5.95195,19000000.0
2006-06-26 03:11:00,5.95237,5.95287,5.95158,5.95287,15000000.0
2006-06-26 03:12:00,5.95325,5.95399,5.95226,5.95399,18000000.0
2006-06-26 03:13:00,5.95331,5.95449,5.95326,5.95388,18000000.0
2006-06-26 03:14:00,5.9536,5.9546,5.95282,5.9546,10000000.0
2006-06-26 03:15:00,5.9544,5.95442,5.9526,5.9526,7000000.0
2006-06-26 03:16:00,5.95298,5.95306,5.95201,5.95228,8000000.0
2006-06-26 03:17:00,5.95386,5.95386,5.95204,5.95217,10000000.0
2006-06-26 03:18:00,5.95203,5.95294,5.95173,5.95294,15000000.0
2006-06-26 03:19:00,5.95253,5.95253,5.95094,5.95186,10000000.0
2006-06-26 03:20:00,5.95184,5.95245,5.95116,5.95167,16000000.0
2006-06-26 03:21:00,5.95034,5.95077,5.94938,5.94962,11000000.0
2006-06-26 03:22:00,5.95039,5.95117,5.95039,5.95082,10000000.0
2006-06-26 03:23:00,5.95089,5.95163,5.94997,5.94997,12000000.0
2006-06-26 03:24:00,5.95061,5.9512,5.95004,5.95047,13000000.0
2006-06-26 03:25:00,5.95062,5.95093,5.95008,5.95039,11000000.0
2006-06-26 03:26:00,5.95033,5.95034,5.94917,5.94917,13000000.0
2006-06-26 03:27:00,5.94987,5.95103,5.94922,5.95103,14000000.0
2006-06-26 03:28:00,5.95104,5.95104,5.94951,5.94981,18000000.0
2006-06-26 03:29:00,5.94996,5.95074,5.94875,5.94984,15000000.0
2006-06-26 03:30:00,5.95006,5.95058,5.94919,5.95008,10000000.0
2006-06-26 03:31:00,5.94974,5.95071,5.94867,5.94867,13000000.0
2006-06-26 03:32:00,5.94872,5.95032,5.94872,5.94969,16000000.0
2006-06-26 03:33:00,5.94957,5.9496,5.94857,5.94863,13000000.0
2006-06-26 03:34:00,5.9491,5.94998,5.94865,5.94882,16000000.0
2006-06-26 03:35:00,5.94942,5.9502,5.94927,5.94927,10000000.0
2006-06-26 03:36:00,5.94911,5.95057,5.94911,5.94916,11000000.0
2006-06-26 03:37:00,5.94902,5.94967,5.94831,5.9493,13000000.0
2006-06-26 03:38:00,5.94934,5.94993,5.94881,5.94937,13000000.0
2006-06-26 03:39:00,5.94928,5.95011,5.949,5.94925,13000000.0
2006-06-26 03:40:00,5.94934,5.95018,5.94934,5.94937,12000000.0
2006-06-26 03:41:00,5.94939,5.94994,5.94885,5.94942,16000000.0
2006-06-26 03:42:00,5.9496,5.95028,5.94882,5.9491,21000000.0
2006-06-26 03:43:00,5.94851,5.94885,5.94646,5.94685,18000000.0
2006-06-26 03:44:00,5.94705,5.94767,5.94612,5.94734,15000000.0
2006-06-26 03:45:00,5.94736,5.94784,5.94665,5.94733,9000000.0
2006-06-26 03:46:00,5.9472,5.94753,5.94657,5.94713,8000000.0
2006-06-26 03:47:00,5.94704,5.94887,5.94686,5.94873,11000000.0
2006-06-26 03:48:00,5.9476,5.94857,5.94728,5.94728,9000000.0
2006-06-26 03:49:00,5.94886,5.94891,5.94768,5.94883,16000000.0
2006-06-26 03:50:00,5.94934,5.94957,5.94868,5.94883,19000000.0
2006-06-26 03:51:00,5.94866,5.94949,5.94836,5.94949,9000000.0
2006-06-26 03:52:00,5.94823,5.9494,5.94786,5.94834,19000000.0
2006-06-26 03:53:00,5.94944,5.94951,5.94824,5.94898,10000000.0
2006-06-26 03:54:00,5.94999,5.95029,5.94844,5.95029,17000000.0
2006-06-26 03:55:00,5.9508,5.9508,5.94938,5.95009,16000000.0
2006-06-26 03:56:00,5.95038,5.95083,5.94974,5.95052,7000000.0
2006-06-26 03:57:00,5.95071,5.95081,5.9494,5.94974,11000000.0
2006-06-26 03:58:00,5.94995,5.95009,5.94876,5.94876,12000000.0
2006-06-26 03:59:00,5.94973,5.9503,5.94886,5.94886,17000000.0
2006-06-26 04:00:00,5.94911,5.95013,5.94834,5.94912,12000000.0
2006-06-26 04:01:00,5.94895,5.94981,5.94853,5.94919,16000000.0
2006-06-26 04:02:00,5.94925,5.95031,5.94898,5.94948,14000000.0
2006-06-26 04:03:00,5.95017,5.95032,5.94894,5.94966,12000000.0
2006-06-26 04:04:00,5.94935,5.94955,5.949,5.94915,16000000.0
2006-06-26 04:05:00,5.94977,5.95059,5.94897,5.95003,13000000.0
2006-06-26 04:06:00,5.94956,5.95029,5.94899,5.94938,16000000.0
2006-06-26 04:07:00,5.94936,5.94963,5.94822,5.94937,13000000.0
2006-06-26 04:08:00,5.94887,5.94956,5.94834,5.94901,14000000.0
2006-06-26 04:09:00,5.94913,5.94953,5.94872,5.94889,10000000.0
2006-06-26 04:10:00,5.94873,5.95015,5.94849,5.9498,12000000.0
2006-06-26 04:11:00,5.9488,5.94932,5.94828,5.94828,14000000.0
2006-06-26 04:12:00,5.94829,5.94848,5.94818,5.94819,19000000.0
2006-06-26 04:13:00,5.94816,5.94845,5.94813,5.94832,20000000.0
2006-06-26 04:14:00,5.94845,5.94852,5.94822,5.94846,12000000.0
2006-06-26 04:15:00,5.94856,5.94952,5.94856,5.9486,8000000.0
2006-06-26 04:16:00,5.94841,5.94983,5.94841,5.94895,13000000.0
2006-06-26 04:17:00,5.94911,5.95037,5.9491,5.95037,15000000.0
2006-06-26 04:18:00,5.9497,5.95045,5.94915,5.94959,9000000.0
2006-06-26 04:19:00,5.94968,5.95074,5.94933,5.95027,12000000.0
2006-06-26 04:20:00,5.9501,5.9509,5.94932,5.95003,9000000.0
2006-06-26 04:21:00,5.95099,5.95201,5.9507,5.95163,17000000.0
2006-06-26 04:22:00,5.95156,5.95197,5.9506,5.95178,14000000.0
2006-06-26 04:23:00,5.9514,5.95164,5.95079,5.95079,10000000.0
2006-06-26 04:24:00,5.95049,5.95161,5.94979,5.9511,12000000.0
2006-06-26 04:25:00,5.9511,5.9514,5.95008,5.95058,10000000.0
2006-06-26 04:26:00,5.95042,5.95073,5.94996,5.95029,7000000.0
2006-06-26 04:27:00,5.95043,5.9511,5.94952,5.95027,15000000.0
2006-06-26 04:28:00,5.94974,5.9507,5.94956,5.95031,7000000.0
2006-06-26 04:29:00,5.95057,5.95129,5.94983,5.95009,14000000.0
2006-06-26 04:30:00,5.9501,5.95178,5.9501,5.95164,11000000.0
2006-06-26 04:31:00,5.95085,5.95113,5.95048,5.9511,15000000.0
2006-06-26 04:32:00,5.95128,5.95128,5.94904,5.94953,17000000.0
2006-06-26 04:33:00,5.94904,5.95092,5.94885,5.95015,14000000.0
2006-06-26 04:34:00,5.9506,5.951,5.94948,5.951,9000000.0
2006-06-26 04:35:00,5.95078,5.95092,5.94947,5.95019,12000000.0
2006-06-26 04:36:00,5.95014,5.95014,5.94868,5.94942,12000000.0
2006-06-26 04:37:00,5.94984,5.94984,5.9479,5.94898,12000000.0
2006-06-26 04:38:00,5.9487,5.94984,5.9486,5.94898,11000000.0
2006-06-26 04:39:00,5.94972,5.94972,5.94867,5.94869,17000000.0
2006-06-26 04:40:00,5.94929,5.94949,5.94883,5.94914,9000000.0
2006-06-26 04:41:00,5.94931,5.95024,5.94908,5.94982,10000000.0
2006-06-26 04:42:00,5.94981,5.94995,5.94859,5.94869,8000000.0
2006-06-26 04:43:00,5.94865,5.94899,5.94863,5.94885,18000000.0
2006-06-26 04:44:00,5.94873,5.94893,5.94869,5.94893,9000000.0
2006-06-26 04:45:00,5.94974,5.94992,5.94844,5.94844,9000000.0
2006-06-26 04:46:00,5.94829,5.94991,5.94829,5.94921,16000000.0
2006-06-26 04:47:00,5.94917,5.94989,5.94838,5.9488,12000000.0
2006-06-26 04:48:00,5.9487,5.95024,5.9487,5.94937,10000000.0
2006-06-26 04:49:00,5.94889,5.9492,5.94754,5.94881,16000000.0
2006-06-26 04:50:00,5.94811,5.94901,5.94768,5.94901,16000000.0
2006-06-26 04:51:00,5.9488,5.94927,5.94803,5.94811,20000000.0
2006-06-26 04:52:00,5.94781,5.94948,5.94773,5.94793,13000000.0
2006-06-26 04:53:00,5.9477,5.94844,5.94747,5.94779,11000000.0
2006-06-26 04:54:00,5.94791,5.94878,5.9477,5.94841,11000000.0
2006-06-26 04:55:00,5.94868,5.94973,5.94802,5.94817,12000000.0
2006-06-26 04:56:00,5.94971,5.95042,5.94903,5.94968,16000000.0
2006-06-26 04:57:00,5.95059,5.95059,5.94891,5.94916,7000000.0
2006-06-26 04:58:00,5.94887,5.94913,5.94786,5.94814,13000000.0
2006-06-26 04:59:00,5.94835,5.94934,5.94835,5.94897,17000000.0
2006-06-26 05:00:00,5.94865,5.95037,5.94865,5.95037,10000000.0
2006-06-26 05:01:00,5.94946,5.95026,5.94834,5.94951,13000000.0
2006-06-26 05:02:00,5.94942,5.94962,5.94845,5.949,18000000.0
2006-06-26 05:03:00,5.94937,5.95072,5.94887,5.95009,9000000.0
2006-06-26 05:04:00,5.95018,5.9508,5.9499,5.95061,12000000.0
2006-06-26 05:05:00,5.95052,5.95089,5.94916,5.94916,10000000.0
2006-06-26 05:06:00,5.9504,5.95183,5.94966,5.95183,20000000.0
2006-06-26 05:07:00,5.95113,5.95141,5.94996,5.95118,10000000.0
2006-06-26 05:08:00,5.95037,5.9513,5.95011,5.95126,17000000.0
2006-06-26 05:09:00,5.95037,5.95136,5.95032,5.951,15000000.0
2006-06-26 05:10:00,5.95081,5.95105,5.94998,5.95099,10000000.0
2006-06-26 05:11:00,5.95026,5.95161,5.94997,5.95098,16000000.0
2006-06-26 05:12:00,5.95054,5.9512,5.9502,5.95033,7000000.0
2006-06-26 05:13:00,5.95127,5.95153,5.94996,5.95039,12000000.0
2006-06-26 05:14:00,5.9505,5.95098,5.95026,5.9509,14000000.0
2006-06-26 05:15:00,5.95046,5.95121,5.94961,5.94961,16000000.0
2006-06-26 05:16:00,5.94925,5.95083,5.94893,5.94906,15000000.0
2006-06-26 05:17:00,5.94912,5.94945,5.94858,5.94936,10000000.0
2006-06-26 05:18:00,5.94914,5.94944,5.94914,5.94939,13000000.0
2006-06-26 05:19:00,5.94923,5.95063,5.94886,5.95063,13000000.0
2006-06-26 05:20:00,5.95032,5.95032,5.9482,5.94879,20000000.0
2006-06-26 05:21:00,5.94897,5.94927,5.94877,5.94888,9000000.0
2006-06-26 05:22:00,5.95008,5.9505,5.94898,5.95038,17000000.0
2006-06-26 05:23:00,5.95074,5.95097,5.95064,5.95093,14000000.0
2006-06-26 05:24:00,5.95093,5.95098,5.95066,5.95089,19000000.0
2006-06-26 05:25:00,5.95053,5.95053,5.94899,5.94899,13000000.0
2006-06-26 05:26:00,5.94913,5.9499,5.94799,5.94912,13000000.0
2006-06-26 05:27:00,5.94981,5.95017,5.94888,5.94888,13000000.0
2006-06-26 05:28:00,5.94987,5.94987,5.94912,5.94918,10000000.0
2006-06-26 05:29:00,5.94911,5.95024,5.94901,5.94959,17000000.0
2006-06-26 05:30:00,5.94942,5.94973,5.94936,5.94936,21000000.0
2006-06-26 05:31:00,5.9498,5.95018,5.94925,5.94925,13000000.0
2006-06-26 05:32:00,5.94932,5.95008,5.94879,5.94983,16000000.0
2006-06-26 05:33:00,5.94957,5.95001,5.94886,5.9498,13000000.0
2006-06-26 05:34:00,5.94995,5.95058,5.94922,5.94922,13000000.0
2006-06-26 05:35:00,5.94948,5.95032,5.94931,5.94954,14000000.0
2006-06-26 05:36:00,5.9493,5.95,5.94873,5.9497,18000000.0
2006-06-26 05:37:00,5.94954,5.94954,5.94877,5.94881,12000000.0
2006-06-26 05:38:00,5.94886,5.94909,5.94884,5.94901,13000000.0
2006-06-26 05:39:00,5.9489,5.95028,5.9489,5.94973,21000000.0
2006-06-26 05:40:00,5.94992,5.95098,5.94992,5.95003,14000000.0
2006-06-26 05:41:00,5.94988,5.9508,5.94988,5.95015,13000000.0
2006-06-26 05:42:00,5.95103,5.95103,5.94892,5.94933,8000000.0
2006-06-26 05:43:00,5.94948,5.95019,5.9494,5.9494,13000000.0
2006-06-26 05:44:00,5.94911,5.94917,5.94895,5.94895,13000000.0
2006-06-26 05:45:00,5.94912,5.94987,5.94895,5.94924,24000000.0
2006-06-26 05:46:00,5.94953,5.94971,5.94862,5.94935,14000000.0
2006-06-26 05:47:00,5.94947,5.95028,5.94918,5.94946,11000000.0
2006-06-26 05:48:00,5.94957,5.95022,5.94828,5.94897,18000000.0
2006-06-26 05:49:00,5.94985,5.95003,5.9487,5.94927,10000000.0
2006-06-26 05:50:00,5.94926,5.95017,5.94926,5.94947,10000000.0
2006-06-26 05:51:00,5.94952,5.94952,5.94842,5.94899,11000000.0
2006-06-26 05:52:00,5.94913,5.95035,5.94877,5.94897,19000000.0
2006-06-26 05:53:00,5.94931,5.95041,5.94931,5.94953,15000000.0
2006-06-26 05:54:00,5.94907,5.94994,5.94907,5.94932,7000000.0
2006-06-26 05:55:00,5.95043,5.95073,5.94902,5.94913,12000000.0
2006-06-26 05:56:00,5.94939,5.9507,5.94939,5.94973,16000000.0
2006-06-26 05:57:00,5.95013,5.95078,5.95009,5.95022,11000000.0
2006-06-26 05:58:00,5.95062,5.9514,5.95025,5.95035,22000000.0
2006-06-26 05:59:00,5.95019,5.95153,5.95019,5.95102,9000000.0
2006-06-26 06:00:00,5.95105,5.95105,5.95026,5.95034,17000000.0
2006-06-26 06:01:00,5.95054,5.95056,5.94896,5.94896,18000000.0
2006-06-26 06:02:00,5.94931,5.95059,5.94931,5.95059,18000000.0
2006-06-26 06:03:00,5.95039,5.95128,5.94998,5.95063,16000000.0
2006-06-26 06:04:00,5.95047,5.95074,5.9498,5.95024,8000000.0
2006-06-26 06:05:00,5.95024,5.95067,5.94962,5.95051,10000000.0
2006-06-26 06:06:00,5.9487,5.9509,5.9487,5.94986,27000000.0
2006-06-26 06:07:00,5.95033,5.95158,5.94993,5.95158,17000000.0
2006-06-26 06:08:00,5.95077,5.95109,5.95017,5.95017,14000000.0
2006-06-26 06:09:00,5.95024,5.95124,5.94984,5.95081,13000000.0
2006-06-26 06:10:00,5.94959,5.95057,5.94917,5.94947,14000000.0
2006-06-26 06:11:00,5.94933,5.95029,5.94909,5.94909,16000000.0
2006-06-26 06:12:00,5.94893,5.94903,5.94877,5.94903,17000000.0
2006-06-26 06:13:00,5.94919,5.95076,5.94919,5.94996,14000000.0
2006-06-26 06:14:00,5.95072,5.95101,5.94981,5.95007,12000000.0
2006-06-26 06:15:00,5.94966,5.94988,5.94966,5.94973,13000000.0
2006-06-26 06:16:00,5.94983,5.951,5.94983,5.95073,14000000.0
2006-06-26 06:17:00,5.95014,5.95231,5.95008,5.95231,11000000.0
2006-06-26 06:18:00,5.95191,5.95224,5.95127,5.95211,12000000.0
2006-06-26 06:19:00,5.95188,5.95262,5.95091,5.95156,19000000.0
2006-06-26 06:20:00,5.95078,5.95206,5.95061,5.9513,11000000.0
2006-06-26 06:21:00,5.9506,5.95106,5.95009,5.95051,9000000.0
2006-06-26 06:22:00,5.95081,5.95151,5.94967,5.9503,22000000.0
2006-06-26 06:23:00,5.95066,5.95131,5.94976,5.95131,18000000.0
2006-06-26 06:24:00,5.95195,5.95209,5.95178,5.95205,8000000.0
2006-06-26 06:25:00,5.95187,5.95187,5.94993,5.9502,9000000.0
2006-06-26 06:26:00,5.95001,5.95001,5.94936,5.9498,13000000.0
2006-06-26 06:27:00,5.94995,5.95003,5.94975,5.95003,15000000.0
2006-06-26 06:28:00,5.94975,5.95042,5.94914,5.95012,18000000.0
2006-06-26 06:29:00,5.95079,5.95111,5.94922,5.94977,16000000.0
2006-06-26 06:30:00,5.95006,5.95112,5.95006,5.95112,10000000.0
2006-06-26 06:31:00,5.95116,5.95127,5.94992,5.95104,13000000.0
2006-06-26 06:32:00,5.95104,5.95202,5.95102,5.95189,10000000.0
2006-06-26 06:33:00,5.95201,5.95247,5.95191,5.95247,10000000.0
2006-06-26 06:34:00,5.95114,5.95214,5.95094,5.95129,15000000.0
2006-06-26 06:35:00,5.95195,5.95209,5.95063,5.95204,13000000.0
2006-06-26 06:36:00,5.95214,5.95241,5.95055,5.95131,23000000.0
2006-06-26 06:37:00,5.95139,5.95139,5.94986,5.95075,11000000.0
2006-06-26 06:38:00,5.95137,5.95143,5.95032,5.95087,17000000.0
2006-06-26 06:39:00,5.95113,5.952,5.95111,5.95111,8000000.0
2006-06-26 06:40:00,5.9509,5.95227,5.95067,5.95082,15000000.0
2006-06-26 06:41:00,5.9508,5.95209,5.9508,5.95142,15000000.0
2006-06-26 06:42:00,5.952,5.9524,5.95046,5.95131,16000000.0
2006-06-26 06:43:00,5.9514,5.95204,5.95107,5.95107,12000000.0
2006-06-26 06:44:00,5.95174,5.95247,5.95115,5.95247,13000000.0
2006-06-26 06:45:00,5.95236,5.95255,5.95166,5.95166,14000000.0
2006-06-26 06:46:00,5.95075,5.95151,5.95048,5.95147,12000000.0
2006-06-26 06:47:00,5.95082,5.95213,5.95055,5.95213,11000000.0
2006-06-26 06:48:00,5.95211,5.95211,5.95092,5.95105,15000000.0
2006-06-26 06:49:00,5.95068,5.95123,5.94986,5.95069,17000000.0
2006-06-26 06:50:00,5.95036,5.95127,5.94989,5.95127,13000000.0
2006-06-26 06:51:00,5.95182,5.95247,5.95142,5.95189,8000000.0
2006-06-26 06:52:00,5.95129,5.95181,5.94997,5.94997,14000000.0
2006-06-26 06:53:00,5.95026,5.95193,5.95017,5.95092,13000000.0
2006-06-26 06:54:00,5.95156,5.95156,5.95009,5.9509,8000000.0
2006-06-26 06:55:00,5.95031,5.95067,5.94971,5.9498,10000000.0
2006-06-26 06:56:00,5.94948,5.95109,5.94948,5.95011,11000000.0
2006-06-26 06:57:00,5.95021,5.95103,5.9499,5.9499,17000000.0
2006-06-26 06:58:00,5.95032,5.95153,5.95031,5.95153,12000000.0
2006-06-26 06:59:00,5.95032,5.95162,5.95032,5.95101,14000000.0
2006-06-26 07:00:00,5.95078,5.95106,5.95038,5.95054,11000000.0
2006-06-26 07:01:00,5.95054,5.9517,5.95054,5.95065,10000000.0
2006-06-26 07:02:00,5.95087,5.95206,5.95072,5.95072,14000000.0
2006-06-26 07:03:00,5.9504,5.95132,5.95018,5.95062,7000000.0
2006-06-26 07:04:00,5.95033,5.95168,5.9499,5.95118,16000000.0
2006-06-26 07:05:00,5.9511,5.95164,5.95043,5.95043,15000000.0
2006-06-26 07:06:00,5.9502,5.95102,5.94966,5.95061,16000000.0
2006-06-26 07:07:00,5.95061,5.95141,5.9502,5.9502,12000000.0
2006-06-26 07:08:00,5.95043,5.95122,5.95043,5.95081,8000000.0
2006-06-26 07:09:00,5.95126,5.95164,5.95091,5.95124,8000000.0
2006-06-26 07:10:00,5.95121,5.95131,5.95003,5.95065,16000000.0
2006-06-26 07:11:00,5.95086,5.95154,5.95016,5.95128,17000000.0
2006-06-26 07:12:00,5.95161,5.95175,5.95024,5.95101,20000000.0
2006-06-26 07:13:00,5.95125,5.95125,5.94988,5.95054,18000000.0
2006-06-26 07:14:00,5.94996,5.95048,5.94955,5.94963,11000000.0
2006-06-26 07:15:00,5.94967,5.9507,5.9494,5.95013,18000000.0
2006-06-26 07:16:00,5.94979,5.95013,5.94979,5.94996,18000000.0
2006-06-26 07:17:00,5.95048,5.95153,5.95048,5.95139,12000000.0
2006-06-26 07:18:00,5.95089,5.95089,5.95054,5.95055,18000000.0
2006-06-26 07:19:00,5.95097,5.95216,5.95091,5.9514,14000000.0
2006-06-26 07:20:00,5.95158,5.95241,5.95106,5.95221,18000000.0
2006-06-26 07:21:00,5.95201,5.95291,5.95125,5.95125,13000000.0
2006-06-26 07:22:00,5.95129,5.95215,5.95055,5.95066,14000000.0
2006-06-26 07:23:00,5.95182,5.95246,5.95078,5.95184,15000000.0
2006-06-26 07:24:00,5.95168,5.95223,5.95087,5.95156,16000000.0
2006-06-26 07:25:00,5.95109,5.95238,5.95109,5.95234,15000000.0
2006-06-26 07:26:00,5.95303,5.95303,5.9527,5.95287,13000000.0
2006-06-26 07:27:00,5.95247,5.95247,5.95059,5.95059,12000000.0
2006-06-26 07:28:00,5.95062,5.95204,5.95062,5.95113,22000000.0
2006-06-26 07:29:00,5.95075,5.95132,5.94988,5.95085,16000000.0
2006-06-26 07:30:00,5.95074,5.95087,5.94944,5.95013,14000000.0
2006-06-26 07:31:00,5.95069,5.95214,5.95069,5.95138,13000000.0
2006-06-26 07:32:00,5.95084,5.95175,5.95062,5.95084,9000000.0
2006-06-26 07:33:00,5.95047,5.95065,5.95038,5.95065,7000000.0
2006-06-26 07:34:00,5.95076,5.95193,5.95076,5.95178,18000000.0
2006-06-26 07:35:00,5.95223,5.95223,5.95195,5.95221,9000000.0
2006-06-26 07:36:00,5.95223,5.95224,5.952,5.95223,13000000.0
2006-06-26 07:37:00,5.952,5.95224,5.952,5.95224,11000000.0
2006-06-26 07:38:00,5.95185,5.95236,5.95158,5.95158,11000000.0
2006-06-26 07:39:00,5.95157,5.95256,5.95157,5.95162,19000000.0
2006-06-26 07:40:00,5.95109,5.95252,5.95107,5.95199,11000000.0
2006-06-26 07:41:00,5.95126,5.9523,5.95121,5.95173,7000000.0
2006-06-26 07:42:00,5.95202,5.95242,5.95109,5.95198,13000000.0
2006-06-26 07:43:00,5.95239,5.95239,5.95063,5.95063,14000000.0
2006-06-26 07:44:00,5.95029,5.95097,5.95009,5.9501,10000000.0
2006-06-26 07:45:00,5.95016,5.95038,5.95009,5.95023,8000000.0
2006-06-26 07:46:00,5.95024,5.95173,5.95024,5.95173,13000000.0
2006-06-26 07:47:00,5.95182,5.95298,5.95157,5.95213,15000000.0
2006-06-26 07:48:00,5.95194,5.95345,5.95194,5.95221,13000000.0
2006-06-26 07:49:00,5.95258,5.9526,5.95153,5.9524,10000000.0
2006-06-26 07:50:00,5.95244,5.95293,5.95161,5.95195,17000000.0
2006-06-26 07:51:00,5.95148,5.95222,5.95104,5.95104,16000000.0
2006-06-26 07:52:00,5.95189,5.9526,5.95127,5.95166,13000000.0
2006-06-26 07:53:00,5.95104,5.95236,5.95104,5.95181,10000000.0
2006-06-26 07:54:00,5.95098,5.95176,5.95066,5.95135,11000000.0
2006-06-26 07:55:00,5.95109,5.95184,5.95074,5.95166,12000000.0
2006-06-26 07:56:00,5.95216,5.95216,5.95033,5.95033,13000000.0
2006-06-26 07:57:00,5.95065,5.95135,5.95042,5.95135,8000000.0
2006-06-26 07:58:00,5.95139,5.95239,5.9509,5.95092,14000000.0
2006-06-26 07:59:00,5.95102,5.95181,5.95009,5.95009,15000000.0
2006-06-26 08:00:00,5.9499,5.95162,5.9499,5.95128,10000000.0
2006-06-26 08:01:00,5.95116,5.95192,5.9509,5.95192,13000000.0
2006-06-26 08:02:00,5.95181,5.95238,5.95098,5.95116,14000000.0
2006-06-26 08:03:00,5.95032,5.95193,5.95032,5.95113,12000000.0
2006-06-26 08:04:00,5.9517,5.95246,5.95022,5.95165,16000000.0
2006-06-26 08:05:00,5.95151,5.95186,5.95059,5.95154,14000000.0
2006-06-26 08:06:00,5.95145,5.95262,5.95073,5.95254,19000000.0
2006-06-26 08:07:00,5.95268,5.95466,5.95207,5.95466,19000000.0
2006-06-26 08:08:00,5.95508,5.95574,5.95427,5.95574,11000000.0
2006-06-26 08:09:00,5.95563,5.95666,5.95526,5.95666,10000000.0
2006-06-26 08:10:00,5.95627,5.95636,5.95498,5.95519,16000000.0
2006-06-26 08:11:00,5.95528,5.95579,5.9551,5.9553,9000000.0
2006-06-26 08:12:00,5.95496,5.95536,5.95449,5.95449,10000000.0
2006-06-26 08:13:00,5.95463,5.95618,5.95463,5.95618,11000000.0
2006-06-26 08:14:00,5.95575,5.95585,5.95486,5.95572,12000000.0
2006-06-26 08:15:00,5.95595,5.95625,5.95516,5.95572,15000000.0
2006-06-26 08:16:00,5.95584,5.95617,5.95459,5.95522,14000000.0
2006-06-26 08:17:00,5.95463,5.95568,5.95444,5.95568,10000000.0
2006-06-26 08:18:00,5.95523,5.95573,5.9547,5.95548,9000000.0
2006-06-26 08:19:00,5.95617,5.95651,5.95513,5.95551,11000000.0
2006-06-26 08:20:00,5.95548,5.95679,5.95515,5.95639,11000000.0
2006-06-26 08:21:00,5.95567,5.95582,5.95467,5.95467,20000000.0
2006-06-26 08:22:00,5.95411,5.95589,5.95411,5.95552,8000000.0
2006-06-26 08:23:00,5.95398,5.95498,5.95398,5.95415,12000000.0
2006-06-26 08:24:00,5.95481,5.95598,5.95447,5.95598,13000000.0
2006-06-26 08:25:00,5.95622,5.95622,5.95455,5.9554,12000000.0
2006-06-26 08:26:00,5.95597,5.95597,5.95435,5.95435,13000000.0
2006-06-26 08:27:00,5.95373,5.95498,5.95373,5.95405,11000000.0
2006-06-26 08:28:00,5.95338,5.95413,5.95298,5.95365,8000000.0
2006-06-26 08:29:00,5.95343,5.95525,5.95333,5.95458,12000000.0
2006-06-26 08:30:00,5.95477,5.95486,5.95326,5.95326,11000000.0
2006-06-26 08:31:00,5.95342,5.9537,5.95227,5.95312,10000000.0
2006-06-26 08:32:00,5.95353,5.95448,5.95267,5.95301,13000000.0
2006-06-26 08:33:00,5.95288,5.95355,5.95208,5.95208,11000000.0
2006-06-26 08:34:00,5.95293,5.95293,5.95117,5.95276,17000000.0
2006-06-26 08:35:00,5.95296,5.95297,5.95095,5.95206,11000000.0
2006-06-26 08:36:00,5.95151,5.95165,5.9504,5.95092,10000000.0
2006-06-26 08:37:00,5.95042,5.9517,5.95029,5.9517,9000000.0
2006-06-26 08:38:00,5.95131,5.95144,5.9496,5.95077,18000000.0
2006-06-26 08:39:00,5.95059,5.95059,5.94953,5.95033,8000000.0
2006-06-26 08:40:00,5.9496,5.95047,5.9493,5.95047,7000000.0
2006-06-26 08:41:00,5.9501,5.95088,5.94895,5.94977,16000000.0
2006-06-26 08:42:00,5.95001,5.95094,5.94955,5.95044,14000000.0
2006-06-26 08:43:00,5.95047,5.95065,5.95016,5.95016,12000000.0
2006-06-26 08:44:00,5.95065,5.95111,5.95045,5.95064,9000000.0
2006-06-26 08:45:00,5.95033,5.95087,5.94918,5.95038,18000000.0
2006-06-26 08:46:00,5.95037,5.9509,5.94921,5.9502,14000000.0
2006-06-26 08:47:00,5.95022,5.95036,5.94798,5.94992,18000000.0
2006-06-26 08:48:00,5.94959,5.95034,5.94828,5.94956,12000000.0
2006-06-26 08:49:00,5.94868,5.95048,5.9486,5.94932,14000000.0
2006-06-26 08:50:00,5.94849,5.94967,5.94806,5.94932,16000000.0
2006-06-26 08:51:00,5.94875,5.94952,5.94733,5.94876,21000000.0
2006-06-26 08:52:00,5.94792,5.94916,5.94744,5.94796,20000000.0
2006-06-26 08:53:00,5.94816,5.94835,5.94716,5.94835,7000000.0
2006-06-26 08:54:00,5.94813,5.94872,5.94729,5.94868,17000000.0
2006-06-26 08:55:00,5.94735,5.9482,5.94635,5.94754,12000000.0
2006-06-26 08:56:00,5.9476,5.94806,5.94624,5.94679,17000000.0
2006-06-26 08:57:00,5.94627,5.94684,5.94504,5.94606,16000000.0
2006-06-26 08:58:00,5.94708,5.9477,5.94599,5.94599,12000000.0
2006-06-26 08:59:00,5.94595,5.94664,5.94531,5.94624,13000000.0
2006-06-26 09:00:00,5.9469,5.94696,5.94512,5.94512,17000000.0
2006-06-26 09:01:00,5.9457,5.9457,5.94401,5.94408,13000000.0
2006-06-26 09:02:00,5.94515,5.9454,5.94431,5.94431,8000000.0
2006-06-26 09:03:00,5.94465,5.94523,5.94325,5.94424,16000000.0
2006-06-26 09:04:00,5.9445,5.94456,5.94347,5.94431,8000000.0
2006-06-26 09:05:00,5.9427,5.94297,5.93976,5.93976,11000000.0
2006-06-26 09:06:00,5.93732,5.93914,5.93691,5.9372,10000000.0
2006-06-26 09:07:00,5.93681,5.93704,5.93561,5.93561,10000000.0
2006-06-26 09:08:00,5.93719,5.9389,5.93635,5.9389,19000000.0
2006-06-26 09:09:00,5.93929,5.9393,5.93765,5.9393,16000000.0
2006-06-26 09:10:00,5.93933,5.93941,5.93756,5.93858,8000000.0
2006-06-26 09:11:00,5.93895,5.93926,5.93805,5.93855,11000000.0
2006-06-26 09:12:00,5.93849,5.93887,5.93627,5.93671,16000000.0
2006-06-26 09:13:00,5.93617,5.93889,5.93617,5.93889,15000000.0
2006-06-26 09:14:00,5.93878,5.93885,5.93724,5.9386,17000000.0
2006-06-26 09:15:00,5.93977,5.93999,5.93883,5.93897,12000000.0
2006-06-26 09:16:00,5.93997,5.94019,5.93895,5.93965,14000000.0
2006-06-26 09:17:00,5.94009,5.94018,5.93846,5.93916,14000000.0
2006-06-26 09:18:00,5.93793,5.93793,5.93011,5.93036,18000000.0
2006-06-26 09:19:00,5.93058,5.93058,5.92723,5.92883,14000000.0
2006-06-26 09:20:00,5.92781,5.92812,5.92313,5.92491,18000000.0
2006-06-26 09:21:00,5.92422,5.92584,5.92324,5.92505,17000000.0
2006-06-26 09:22:00,5.92604,5.92677,5.92502,5.92617,13000000.0
2006-06-26 09:23:00,5.92585,5.92585,5.92327,5.92555,12000000.0
2006-06-26 09:24:00,5.92523,5.9278,5.92523,5.92607,14000000.0
2006-06-26 09:25:00,5.92795,5.92797,5.92608,5.92752,9000000.0
2006-06-26 09:26:00,5.92639,5.92699,5.92507,5.92566,13000000.0
2006-06-26 09:27:00,5.9251,5.92554,5.92466,5.92525,13000000.0
2006-06-26 09:28:00,5.92554,5.92554,5.9237,5.92454,19000000.0
2006-06-26 09:29:00,5.92435,5.92489,5.92271,5.92331,14000000.0
2006-06-26 09:30:00,5.92361,5.92392,5.92259,5.92314,15000000.0
2006-06-26 09:31:00,5.9239,5.92415,5.9229,5.92369,11000000.0
2006-06-26 09:32:00,5.92487,5.9256,5.92379,5.925,16000000.0
2006-06-26 09:33:00,5.92567,5.92735,5.92567,5.9262,9000000.0
2006-06-26 09:34:00,5.92633,5.92712,5.92572,5.92712,18000000.0
2006-06-26 09:35:00,5.92677,5.92763,5.92543,5.92734,14000000.0
2006-06-26 09:36:00,5.92646,5.92646,5.92441,5.92529,16000000.0
2006-06-26 09:37:00,5.92441,5.92586,5.92264,5.92432,20000000.0
2006-06-26 09:38:00,5.92344,5.92373,5.92117,5.92346,19000000.0
2006-06-26 09:39:00,5.92346,5.92529,5.923,5.92501,16000000.0
2006-06-26 09:40:00,5.92547,5.92567,5.92449,5.92541,12000000.0
2006-06-26 09:41:00,5.92548,5.92596,5.92419,5.92542,18000000.0
2006-06-26 09:42:00,5.92472,5.92472,5.92149,5.92212,16000000.0
2006-06-26 09:43:00,5.92109,5.92137,5.91945,5.91945,15000000.0
2006-06-26 09:44:00,5.9196,5.92111,5.91838,5.92032,13000000.0
2006-06-26 09:45:00,5.92159,5.92216,5.92032,5.92177,13000000.0
2006-06-26 09:46:00,5.92124,5.92189,5.92074,5.9209,17000000.0
2006-06-26 09:47:00,5.92141,5.92256,5.92088,5.92172,13000000.0
2006-06-26 09:48:00,5.92255,5.92359,5.92199,5.92359,16000000.0
2006-06-26 09:49:00,5.9226,5.92352,5.92181,5.92228,17000000.0
2006-06-26 09:50:00,5.92296,5.92361,5.92146,5.92163,12000000.0
2006-06-26 09:51:00,5.92249,5.92312,5.92145,5.92145,16000000.0
2006-06-26 09:52:00,5.9221,5.92428,5.9221,5.92428,16000000.0
2006-06-26 09:53:00,5.92383,5.9246,5.92296,5.9236,15000000.0
2006-06-26 09:54:00,5.92212,5.92339,5.92197,5.92271,15000000.0
2006-06-26 09:55:00,5.92298,5.92529,5.92221,5.92384,15000000.0
2006-06-26 09:56:00,5.92513,5.92539,5.924,5.924,17000000.0
2006-06-26 09:57:00,5.92509,5.92614,5.92453,5.92602,12000000.0
2006-06-26 09:58:00,5.92614,5.92653,5.92512,5.92613,14000000.0
2006-06-26 09:59:00,5.92614,5.92659,5.92489,5.92489,10000000.0
2006-06-26 10:00:00,5.9258,5.92771,5.92563,5.92771,11000000.0
2006-06-26 10:01:00,5.92736,5.92745,5.92582,5.92687,24000000.0
2006-06-26 10:02:00,5.92698,5.92726,5.9265,5.92697,14000000.0
2006-06-26 10:03:00,5.92744,5.92744,5.92609,5.92691,16000000.0
2006-06-26 10:04:00,5.9268,5.92728,5.92649,5.92728,10000000.0
2006-06-26 10:05:00,5.92748,5.92768,5.9266,5.9266,10000000.0
2006-06-26 10:06:00,5.92614,5.92691,5.92502,5.92502,9000000.0
2006-06-26 10:07:00,5.92635,5.92651,5.92539,5.9262,11000000.0
2006-06-26 10:08:00,5.92689,5.92747,5.92631,5.92747,9000000.0
2006-06-26 10:09:00,5.92747,5.92804,5.92745,5.92759,11000000.0
2006-06-26 10:10:00,5.92734,5.92742,5.92549,5.92686,15000000.0
2006-06-26 10:11:00,5.92783,5.92783,5.92618,5.92709,16000000.0
2006-06-26 10:12:00,5.92665,5.92746,5.92618,5.92618,19000000.0
2006-06-26 10:13:00,5.92599,5.92714,5.92552,5.92552,9000000.0
2006-06-26 10:14:00,5.925,5.92662,5.92486,5.92611,11000000.0
2006-06-26 10:15:00,5.92526,5.92532,5.92312,5.92337,8000000.0
2006-06-26 10:16:00,5.92321,5.92416,5.92306,5.92415,17000000.0
2006-06-26 10:17:00,5.92383,5.92383,5.92277,5.92298,16000000.0
2006-06-26 10:18:00,5.92268,5.92406,5.92235,5.92406,16000000.0
2006-06-26 10:19:00,5.9244,5.92505,5.92291,5.92502,17000000.0
2006-06-26 10:20:00,5.92494,5.92554,5.92329,5.92356,16000000.0
2006-06-26 10:21:00,5.92489,5.92552,5.92439,5.92439,7000000.0
2006-06-26 10:22:00,5.92415,5.92415,5.92184,5.92263,10000000.0
2006-06-26 10:23:00,5.9222,5.9226,5.92075,5.92232,14000000.0
2006-06-26 10:24:00,5.92106,5.92259,5.92106,5.92245,13000000.0
2006-06-26 10:25:00,5.92187,5.92257,5.92142,5.92257,12000000.0
2006-06-26 10:26:00,5.92206,5.92282,5.92154,5.92226,11000000.0
2006-06-26 10:27:00,5.92067,5.92202,5.92026,5.92202,13000000.0
2006-06-26 10:28:00,5.92225,5.9225,5.92115,5.92138,13000000.0
2006-06-26 10:29:00,5.92146,5.92314,5.92146,5.92208,11000000.0
2006-06-26 10:30:00,5.92276,5.92363,5.92234,5.92363,9000000.0
2006-06-26 10:31:00,5.92238,5.9237,5.92215,5.92216,16000000.0
2006-06-26 10:32:00,5.92218,5.92266,5.92161,5.92266,9000000.0
2006-06-26 10:33:00,5.92285,5.92325,5.92163,5.92246,12000000.0
2006-06-26 10:34:00,5.9227,5.92328,5.92258,5.92328,11000000.0
2006-06-26 10:35:00,5.92325,5.92325,5.92095,5.92273,17000000.0
2006-06-26 10:36:00,5.92284,5.92327,5.92188,5.92291,10000000.0
2006-06-26 10:37:00,5.92313,5.92332,5.92241,5.92265,15000000.0
2006-06-26 10:38:00,5.92381,5.92475,5.92321,5.92475,17000000.0
2006-06-26 10:39:00,5.92431,5.92439,5.92249,5.92439,13000000.0
2006-06-26 10:40:00,5.92436,5.92465,5.9234,5.92432,10000000.0
2006-06-26 10:41:00,5.92405,5.92665,5.92353,5.92591,15000000.0
2006-06-26 10:42:00,5.92524,5.92684,5.92524,5.92608,12000000.0
2006-06-26 10:43:00,5.92554,5.92702,5.9255,5.9266,13000000.0
2006-06-26 10:44:00,5.92556,5.92615,5.92474,5.92474,12000000.0
2006-06-26 10:45:00,5.92496,5.92553,5.92451,5.92475,13000000.0
2006-06-26 10:46:00,5.92452,5.92585,5.92422,5.92533,13000000.0
2006-06-26 10:47:00,5.92512,5.92729,5.92512,5.92729,7000000.0
2006-06-26 10:48:00,5.92639,5.92639,5.92506,5.92602,12000000.0
2006-06-26 10:49:00,5.92611,5.92688,5.92582,5.92637,10000000.0
2006-06-26 10:50:00,5.92636,5.92788,5.92636,5.92788,14000000.0
2006-06-26 10:51:00,5.92806,5.9297,5.92795,5.9297,11000000.0
2006-06-26 10:52:00,5.92986,5.93002,5.92833,5.92919,20000000.0
2006-06-26 10:53:00,5.92936,5.92973,5.92913,5.92943,9000000.0
2006-06-26 10:54:00,5.92944,5.93026,5.92889,5.92949,18000000.0
2006-06-26 10:55:00,5.92948,5.92979,5.92787,5.9289,10000000.0
2006-06-26 10:56:00,5.9285,5.9285,5.92683,5.92702,11000000.0
2006-06-26 10:57:00,5.9277,5.9281,5.92691,5.92787,8000000.0
2006-06-26 10:58:00,5.92818,5.92907,5.92755,5.92907,10000000.0
2006-06-26 10:59:00,5.92816,5.93056,5.92816,5.92963,10000000.0
2006-06-26 11:00:00,5.92964,5.92989,5.92754,5.92917,15000000.0
2006-06-26 11:01:00,5.92798,5.92919,5.92716,5.92913,12000000.0
2006-06-26 11:02:00,5.92944,5.92968,5.92866,5.92926,8000000.0
2006-06-26 11:03:00,5.92951,5.93041,5.9287,5.93041,11000000.0
2006-06-26 11:04:00,5.92958,5.92997,5.92836,5.92933,15000000.0
2006-06-26 11:05:00,5.92893,5.92989,5.92808,5.92825,17000000.0
2006-06-26 11:06:00,5.92907,5.93087,5.92907,5.93087,12000000.0
2006-06-26 11:07:00,5.93141,5.93141,5.92963,5.93037,11000000.0
2006-06-26 11:08:00,5.92983,5.93045,5.92913,5.93045,22000000.0
2006-06-26 11:09:00,5.93004,5.93023,5.92908,5.92908,9000000.0
2006-06-26 11:10:00,5.92917,5.9298,5.92843,5.92932,16000000.0
2006-06-26 11:11:00,5.92989,5.9301,5.92915,5.92927,7000000.0
2006-06-26 11:12:00,5.92877,5.93009,5.92845,5.92928,15000000.0
2006-06-26 11:13:00,5.93041,5.93055,5.92882,5.93051,11000000.0
2006-06-26 11:14:00,5.93038,5.93077,5.92947,5.93009,18000000.0
2006-06-26 11:15:00,5.92954,5.93007,5.92872,5.92912,11000000.0
2006-06-26 11:16:00,5.92842,5.92982,5.9282,5.92927,13000000.0
2006-06-26 11:17:00,5.92883,5.92883,5.9269,5.92701,13000000.0
2006-06-26 11:18:00,5.92708,5.92825,5.9269,5.92773,9000000.0
2006-06-26 11:19:00,5.92823,5.92974,5.927,5.92772,17000000.0
2006-06-26 11:20:00,5.92779,5.92791,5.92584,5.92664,14000000.0
2006-06-26 11:21:00,5.92637,5.92729,5.92557,5.92705,14000000.0
2006-06-26 11:22:00,5.92779,5.92779,5.92629,5.92763,22000000.0
2006-06-26 11:23:00,5.92855,5.92954,5.92806,5.92891,8000000.0
2006-06-26 11:24:00,5.92865,5.92865,5.92712,5.92815,18000000.0
2006-06-26 11:25:00,5.92706,5.92763,5.92665,5.92742,9000000.0
2006-06-26 11:26:00,5.92665,5.92829,5.92665,5.92829,15000000.0
2006-06-26 11:27:00,5.92774,5.92863,5.9273,5.92738,10000000.0
2006-06-26 11:28:00,5.928,5.928,5.92697,5.92711,13000000.0
2006-06-26 11:29:00,5.92749,5.92892,5.92745,5.92839,17000000.0
2006-06-26 11:30:00,5.92805,5.92896,5.92756,5.92827,13000000.0
2006-06-26 11:31:00,5.92811,5.92902,5.92804,5.92864,12000000.0
2006-06-26 11:32:00,5.92842,5.92918,5.92756,5.92835,20000000.0
2006-06-26 11:33:00,5.92746,5.92839,5.92728,5.92728,16000000.0
2006-06-26 11:34:00,5.92804,5.92937,5.92789,5.92819,13000000.0
2006-06-26 11:35:00,5.92843,5.92909,5.92753,5.92843,14000000.0
2006-06-26 11:36:00,5.92812,5.92882,5.92772,5.92797,11000000.0
2006-06-26 11:37:00,5.92786,5.92916,5.92723,5.92913,16000000.0
2006-06-26 11:38:00,5.92932,5.92964,5.92849,5.92905,8000000.0
2006-06-26 11:39:00,5.92891,5.92972,5.92876,5.92929,11000000.0
2006-06-26 11:40:00,5.92945,5.92985,5.92842,5.92958,12000000.0
2006-06-26 11:41:00,5.9302,5.93043,5.92919,5.92919,10000000.0
2006-06-26 11:42:00,5.9287,5.92957,5.9285,5.92953,10000000.0
2006-06-26 11:43:00,5.93041,5.93055,5.92963,5.93053,17000000.0
2006-06-26 11:44:00,5.92984,5.93049,5.9295,5.93032,15000000.0
2006-06-26 11:45:00,5.93067,5.93135,5.92886,5.93086,16000000.0
2006-06-26 11:46:00,5.93004,5.93019,5.92914,5.9299,7000000.0
2006-06-26 11:47:00,5.92886,5.92998,5.92881,5.92998,16000000.0
2006-06-26 11:48:00,5.93033,5.93042,5.93007,5.93007,13000000.0
2006-06-26 11:49:00,5.93039,5.93039,5.92877,5.92905,10000000.0
2006-06-26 11:50:00,5.92916,5.93122,5.92809,5.93122,12000000.0
2006-06-26 11:51:00,5.93143,5.93487,5.93143,5.93352,14000000.0
2006-06-26 11:52:00,5.93377,5.93735,5.93306,5.93735,18000000.0
2006-06-26 11:53:00,5.93858,5.93881,5.93687,5.93794,16000000.0
2006-06-26 11:54:00,5.93764,5.93764,5.93657,5.93726,8000000.0
2006-06-26 11:55:00,5.93707,5.93717,5.9351,5.93717,8000000.0
2006-06-26 11:56:00,5.93787,5.93858,5.93742,5.93798,8000000.0
2006-06-26 11:57:00,5.93861,5.93954,5.93768,5.9394,11000000.0
2006-06-26 11:58:00,5.93894,5.93941,5.93708,5.9373,14000000.0
2006-06-26 11:59:00,5.93678,5.93757,5.93607,5.93757,11000000.0
2006-06-26 12:00:00,5.9368,5.9377,5.93662,5.93735,15000000.0
2006-06-26 12:01:00,5.93629,5.93629,5.93443,5.93443,13000000.0
2006-06-26 12:02:00,5.93464,5.93611,5.93388,5.93583,15000000.0
2006-06-26 12:03:00,5.93635,5.93668,5.93569,5.9366,11000000.0
2006-06-26 12:04:00,5.93429,5.93569,5.934,5.93446,9000000.0
2006-06-26 12:05:00,5.93454,5.93499,5.93343,5.93343,9000000.0
2006-06-26 12:06:00,5.93372,5.93389,5.93246,5.9327,15000000.0
2006-06-26 12:07:00,5.93287,5.93342,5.93232,5.93311,11000000.0
2006-06-26 12:08:00,5.93393,5.93393,5.93239,5.93247,8000000.0
2006-06-26 12:09:00,5.93324,5.93324,5.9314,5.93169,18000000.0
2006-06-26 12:10:00,5.93123,5.93322,5.93123,5.93217,14000000.0
2006-06-26 12:11:00,5.93281,5.93353,5.93215,5.9327,9000000.0
2006-06-26 12:12:00,5.93198,5.93254,5.93136,5.93139,18000000.0
2006-06-26 12:13:00,5.93124,5.93307,5.93124,5.93307,12000000.0
2006-06-26 12:14:00,5.93274,5.93351,5.93208,5.93351,10000000.0
2006-06-26 12:15:00,5.93356,5.93356,5.93272,5.93285,8000000.0
2006-06-26 12:16:00,5.93296,5.93359,5.93235,5.93327,14000000.0
2006-06-26 12:17:00,5.93309,5.93382,5.93246,5.93357,13000000.0
2006-06-26 12:18:00,5.93209,5.93384,5.93209,5.93282,10000000.0
2006-06-26 12:19:00,5.93237,5.93317,5.9318,5.93222,11000000.0
2006-06-26 12:20:00,5.93055,5.93088,5.92971,5.92971,8000000.0
2006-06-26 12:21:00,5.9285,5.93024,5.9285,5.92855,20000000.0
2006-06-26 12:22:00,5.92919,5.92932,5.92759,5.92826,14000000.0
2006-06-26 12:23:00,5.92786,5.92919,5.9275,5.92861,11000000.0
2006-06-26 12:24:00,5.92836,5.92872,5.9267,5.92696,17000000.0
2006-06-26 12:25:00,5.92754,5.92919,5.92754,5.92863,12000000.0
2006-06-26 12:26:00,5.9289,5.92954,5.92844,5.92941,7000000.0
2006-06-26 12:27:00,5.92919,5.92978,5.92854,5.92854,7000000.0
2006-06-26 12:28:00,5.92913,5.93256,5.92913,5.93047,19000000.0
2006-06-26 12:29:00,5.92845,5.92945,5.92809,5.9289,12000000.0
2006-06-26 12:30:00,5.92998,5.9301,5.92854,5.92912,10000000.0
2006-06-26 12:31:00,5.92967,5.93031,5.92875,5.92981,12000000.0
2006-06-26 12:32:00,5.92996,5.93006,5.92885,5.92885,12000000.0
2006-06-26 12:33:00,5.92912,5.93015,5.92873,5.92902,15000000.0
2006-06-26 12:34:00,5.92896,5.92941,5.92838,5.92911,12000000.0
2006-06-26 12:35:00,5.92921,5.92973,5.92836,5.92881,12000000.0
2006-06-26 12:36:00,5.92844,5.92955,5.92812,5.92812,15000000.0
2006-06-26 12:37:00,5.92851,5.93054,5.92851,5.93009,8000000.0
2006-06-26 12:38:00,5.92936,5.92937,5.92792,5.92937,15000000.0
2006-06-26 12:39:00,5.92914,5.92996,5.92884,5.92996,14000000.0
2006-06-26 12:40:00,5.93076,5.9317,5.93027,5.9317,18000000.0
2006-06-26 12:41:00,5.93197,5.93273,5.93141,5.93273,11000000.0
2006-06-26 12:42:00,5.93169,5.93259,5.93117,5.93246,17000000.0
2006-06-26 12:43:00,5.93223,5.93251,5.93148,5.93148,11000000.0
2006-06-26 12:44:00,5.93032,5.93205,5.92994,5.93128,13000000.0
2006-06-26 12:45:00,5.93047,5.93123,5.92989,5.92989,10000000.0
2006-06-26 12:46:00,5.93014,5.93014,5.92834,5.92895,20000000.0
2006-06-26 12:47:00,5.92907,5.92961,5.92863,5.92918,10000000.0
2006-06-26 12:48:00,5.92938,5.92966,5.92854,5.92891,10000000.0
2006-06-26 12:49:00,5.92796,5.92841,5.92678,5.92826,15000000.0
2006-06-26 12:50:00,5.92815,5.92849,5.92633,5.92651,14000000.0
2006-06-26 12:51:00,5.92675,5.92709,5.92581,5.92681,14000000.0
2006-06-26 12:52:00,5.92638,5.92716,5.925,5.92528,9000000.0
2006-06-26 12:53:00,5.92499,5.92557,5.92368,5.92522,9000000.0
2006-06-26 12:54:00,5.92565,5.92656,5.92415,5.92656,20000000.0
2006-06-26 12:55:00,5.92672,5.92672,5.92564,5.92656,12000000.0
2006-06-26 12:56:00,5.92596,5.92661,5.92521,5.92643,7000000.0
2006-06-26 12:57:00,5.92676,5.92685,5.92574,5.92659,13000000.0
2006-06-26 12:58:00,5.92593,5.92677,5.92523,5.92616,16000000.0
2006-06-26 12:59:00,5.926,5.92748,5.92587,5.92726,14000000.0
2006-06-26 13:00:00,5.92715,5.92715,5.92555,5.92564,12000000.0
2006-06-26 13:01:00,5.92592,5.92664,5.92548,5.92591,17000000.0
2006-06-26 13:02:00,5.92612,5.92697,5.92567,5.92567,10000000.0
2006-06-26 13:03:00,5.92564,5.92803,5.92564,5.92767,22000000.0
2006-06-26 13:04:00,5.92646,5.92816,5.92605,5.92816,20000000.0
2006-06-26 13:05:00,5.92818,5.92818,5.92646,5.92711,14000000.0
2006-06-26 13:06:00,5.9277,5.92811,5.92642,5.92811,17000000.0
2006-06-26 13:07:00,5.92803,5.92988,5.9275,5.92895,22000000.0
2006-06-26 13:08:00,5.92882,5.92937,5.92813,5.92852,12000000.0
2006-06-26 13:09:00,5.92805,5.92856,5.92698,5.92796,12000000.0
2006-06-26 13:10:00,5.92791,5.92868,5.92681,5.92781,20000000.0
2006-06-26 13:11:00,5.92806,5.92806,5.92679,5.92755,12000000.0
2006-06-26 13:12:00,5.92827,5.92827,5.92717,5.92749,16000000.0
2006-06-26 13:13:00,5.92765,5.92783,5.92632,5.92637,14000000.0
2006-06-26 13:14:00,5.92668,5.92794,5.92648,5.92771,17000000.0
2006-06-26 13:15:00,5.92528,5.9271,5.92457,5.92643,7000000.0
2006-06-26 13:16:00,5.92545,5.92558,5.92454,5.92558,9000000.0
2006-06-26 13:17:00,5.92578,5.92594,5.92434,5.92572,15000000.0
2006-06-26 13:18:00,5.92662,5.9282,5.92588,5.92752,17000000.0
2006-06-26 13:19:00,5.92715,5.9277,5.92612,5.92715,15000000.0
2006-06-26 13:20:00,5.92658,5.92799,5.92627,5.92778,12000000.0
2006-06-26 13:21:00,5.92756,5.92831,5.92686,5.92686,24000000.0
2006-06-26 13:22:00,5.92719,5.9275,5.92622,5.92665,12000000.0
2006-06-26 13:23:00,5.92624,5.92735,5.92578,5.92578,12000000.0
2006-06-26 13:24:00,5.92607,5.92782,5.92592,5.92737,18000000.0
2006-06-26 13:25:00,5.92776,5.92806,5.92731,5.92806,12000000.0
2006-06-26 13:26:00,5.92742,5.92897,5.92719,5.92796,12000000.0
2006-06-26 13:27:00,5.9278,5.92829,5.92742,5.92822,9000000.0
2006-06-26 13:28:00,5.92942,5.93101,5.92841,5.93065,15000000.0
2006-06-26 13:29:00,5.93135,5.93334,5.93044,5.93334,14000000.0
2006-06-26 13:30:00,5.93154,5.93298,5.93133,5.93268,11000000.0
2006-06-26 13:31:00,5.9322,5.93288,5.93186,5.93234,11000000.0
2006-06-26 13:32:00,5.93231,5.93235,5.93092,5.93234,8000000.0
2006-06-26 13:33:00,5.93158,5.93296,5.93129,5.93236,14000000.0
2006-06-26 13:34:00,5.93186,5.9322,5.93133,5.93212,11000000.0
2006-06-26 13:35:00,5.93173,5.9319,5.9297,5.93049,16000000.0
2006-06-26 13:36:00,5.92975,5.93058,5.92956,5.92958,8000000.0
2006-06-26 13:37:00,5.93007,5.93013,5.92898,5.9297,17000000.0
2006-06-26 13:38:00,5.93004,5.93071,5.92931,5.92931,14000000.0
2006-06-26 13:39:00,5.93033,5.9307,5.92904,5.92904,10000000.0
2006-06-26 13:40:00,5.93023,5.93032,5.92883,5.92889,8000000.0
2006-06-26 13:41:00,5.92839,5.92912,5.92772,5.92807,11000000.0
2006-06-26 13:42:00,5.92764,5.92876,5.92689,5.92689,14000000.0
2006-06-26 13:43:00,5.92565,5.92675,5.92512,5.92518,11000000.0
2006-06-26 13:44:00,5.92522,5.92629,5.92522,5.92573,11000000.0
2006-06-26 13:45:00,5.92589,5.92589,5.92379,5.92431,14000000.0
2006-06-26 13:46:00,5.92379,5.92443,5.9234,5.92369,11000000.0
2006-06-26 13:47:00,5.92432,5.92512,5.92363,5.92445,13000000.0
2006-06-26 13:48:00,5.92519,5.92583,5.9245,5.92499,14000000.0
2006-06-26 13:49:00,5.92459,5.92547,5.92399,5.92547,12000000.0
2006-06-26 13:50:00,5.92546,5.9261,5.92411,5.92552,16000000.0
2006-06-26 13:51:00,5.92491,5.92574,5.92373,5.92531,14000000.0
2006-06-26 13:52:00,5.9252,5.9252,5.92427,5.92492,10000000.0
2006-06-26 13:53:00,5.9247,5.92587,5.92446,5.92554,10000000.0
2006-06-26 13:54:00,5.92564,5.92564,5.92402,5.92442,8000000.0
2006-06-26 13:55:00,5.92519,5.9261,5.9245,5.92585,13000000.0
2006-06-26 13:56:00,5.92589,5.92635,5.92479,5.92635,17000000.0
2006-06-26 13:57:00,5.92636,5.9265,5.92526,5.92526,13000000.0
2006-06-26 13:58:00,5.92657,5.92752,5.92581,5.92659,7000000.0
2006-06-26 13:59:00,5.92826,5.92878,5.92623,5.92853,9000000.0
2006-06-26 14:00:00,5.92859,5.93009,5.92859,5.9299,7000000.0
2006-06-26 14:01:00,5.92944,5.93135,5.92943,5.93112,11000000.0
2006-06-26 14:02:00,5.93079,5.93116,5.92926,5.92973,19000000.0
2006-06-26 14:03:00,5.92986,5.93054,5.92903,5.92975,13000000.0
2006-06-26 14:04:00,5.93039,5.93068,5.92919,5.93046,22000000.0
2006-06-26 14:05:00,5.93046,5.93087,5.92919,5.9303,17000000.0
2006-06-26 14:06:00,5.93039,5.93086,5.9297,5.92971,11000000.0
2006-06-26 14:07:00,5.92934,5.92953,5.9277,5.9277,9000000.0
2006-06-26 14:08:00,5.92797,5.92816,5.92667,5.9279,11000000.0
2006-06-26 14:09:00,5.92722,5.92785,5.92672,5.92689,12000000.0
2006-06-26 14:10:00,5.92642,5.92791,5.92621,5.92694,13000000.0
2006-06-26 14:11:00,5.92747,5.92747,5.9255,5.92652,14000000.0
2006-06-26 14:12:00,5.92674,5.92755,5.92595,5.92755,11000000.0
2006-06-26 14:13:00,5.92757,5.92799,5.92698,5.92749,11000000.0
2006-06-26 14:14:00,5.92742,5.92949,5.9273,5.92935,7000000.0
2006-06-26 14:15:00,5.92978,5.93036,5.92913,5.92913,14000000.0
2006-06-26 14:16:00,5.92947,5.92987,5.92899,5.92928,13000000.0
2006-06-26 14:17:00,5.9303,5.9303,5.92846,5.92922,22000000.0
2006-06-26 14:18:00,5.92845,5.92965,5.92845,5.92941,15000000.0
2006-06-26 14:19:00,5.92939,5.92945,5.92843,5.92901,12000000.0
2006-06-26 14:20:00,5.92771,5.92833,5.92739,5.9279,7000000.0
2006-06-26 14:21:00,5.92867,5.9289,5.92793,5.92817,13000000.0
2006-06-26 14:22:00,5.92736,5.92854,5.92725,5.92854,8000000.0
2006-06-26 14:23:00,5.92671,5.92839,5.92671,5.92816,11000000.0
2006-06-26 14:24:00,5.92769,5.92828,5.92708,5.9274,13000000.0
2006-06-26 14:25:00,5.92651,5.92683,5.92608,5.92636,15000000.0
2006-06-26 14:26:00,5.92636,5.92642,5.92499,5.92584,8000000.0
2006-06-26 14:27:00,5.9257,5.92622,5.92444,5.92444,10000000.0
2006-06-26 14:28:00,5.92402,5.92597,5.92402,5.92519,11000000.0
2006-06-26 14:29:00,5.92555,5.92668,5.9248,5.92642,21000000.0
2006-06-26 14:30:00,5.92583,5.92603,5.92506,5.92574,11000000.0
2006-06-26 14:31:00,5.92485,5.92565,5.92389,5.9253,17000000.0
2006-06-26 14:32:00,5.92527,5.92533,5.92365,5.92444,15000000.0
2006-06-26 14:33:00,5.92431,5.92518,5.92416,5.92518,8000000.0
2006-06-26 14:34:00,5.92426,5.92433,5.92347,5.92381,9000000.0
2006-06-26 14:35:00,5.92365,5.92475,5.92362,5.92376,11000000.0
2006-06-26 14:36:00,5.92365,5.92587,5.92365,5.92587,15000000.0
2006-06-26 14:37:00,5.92442,5.92681,5.92435,5.92681,8000000.0
2006-06-26 14:38:00,5.92669,5.92732,5.9259,5.92732,10000000.0
2006-06-26 14:39:00,5.92755,5.92774,5.92645,5.92681,19000000.0
2006-06-26 14:40:00,5.92691,5.92802,5.92655,5.92689,15000000.0
2006-06-26 14:41:00,5.92779,5.92809,5.92671,5.92809,15000000.0
2006-06-26 14:42:00,5.92729,5.9284,5.92704,5.92721,17000000.0
2006-06-26 14:43:00,5.92705,5.92859,5.92665,5.92665,15000000.0
2006-06-26 14:44:00,5.92688,5.92789,5.92605,5.92605,15000000.0
2006-06-26 14:45:00,5.92636,5.92757,5.9259,5.92709,9000000.0
2006-06-26 14:46:00,5.92768,5.92768,5.92607,5.92652,11000000.0
2006-06-26 14:47:00,5.9265,5.9272,5.92616,5.9266,12000000.0
2006-06-26 14:48:00,5.92649,5.9273,5.92627,5.92642,12000000.0
2006-06-26 14:49:00,5.92609,5.92706,5.92603,5.92704,12000000.0
2006-06-26 14:50:00,5.92727,5.92738,5.92591,5.92651,15000000.0
2006-06-26 14:51:00,5.92732,5.92738,5.92633,5.92681,10000000.0
2006-06-26 14:52:00,5.92681,5.92743,5.92606,5.92728,13000000.0
2006-06-26 14:53:00,5.92726,5.92766,5.92666,5.92747,13000000.0
2006-06-26 14:54:00,5.92753,5.92793,5.92659,5.92659,9000000.0
2006-06-26 14:55:00,5.9262,5.92775,5.92589,5.92589,16000000.0
2006-06-26 14:56:00,5.92711,5.92761,5.92672,5.92712,15000000.0
2006-06-26 14:57:00,5.92699,5.92815,5.92652,5.92657,15000000.0
2006-06-26 14:58:00,5.92597,5.92719,5.92597,5.92653,11000000.0
2006-06-26 14:59:00,5.92667,5.92769,5.9264,5.92707,14000000.0
2006-06-26 15:00:00,5.92635,5.92746,5.92625,5.92713,18000000.0
2006-06-26 15:01:00,5.92641,5.92737,5.9256,5.92596,12000000.0
2006-06-26 15:02:00,5.92697,5.92719,5.9263,5.92693,7000000.0
2006-06-26 15:03:00,5.92671,5.92716,5.92572,5.92634,18000000.0
2006-06-26 15:04:00,5.92733,5.92733,5.92606,5.92646,21000000.0
2006-06-26 15:05:00,5.92701,5.9275,5.92633,5.9275,13000000.0
2006-06-26 15:06:00,5.9264,5.9277,5.9262,5.92631,14000000.0
2006-06-26 15:07:00,5.92712,5.92734,5.9261,5.92734,22000000.0
2006-06-26 15:08:00,5.9275,5.92761,5.92601,5.92601,10000000.0
2006-06-26 15:09:00,5.92698,5.927,5.92552,5.92552,9000000.0
2006-06-26 15:10:00,5.92666,5.92747,5.92568,5.92744,14000000.0
2006-06-26 15:11:00,5.92762,5.92827,5.92651,5.92747,12000000.0
2006-06-26 15:12:00,5.92773,5.92843,5.92698,5.927,13000000.0
2006-06-26 15:13:00,5.92765,5.92779,5.9261,5.92623,12000000.0
2006-06-26 15:14:00,5.92639,5.92766,5.92639,5.92675,10000000.0
2006-06-26 15:15:00,5.92738,5.92874,5.9269,5.92821,16000000.0
2006-06-26 15:16:00,5.92835,5.92869,5.9277,5.92787,15000000.0
2006-06-26 15:17:00,5.9282,5.9282,5.92676,5.92698,14000000.0
2006-06-26 15:18:00,5.92666,5.92751,5.92615,5.9262,12000000.0
2006-06-26 15:19:00,5.92627,5.92701,5.92595,5.92674,11000000.0
2006-06-26 15:20:00,5.9265,5.92669,5.92541,5.92587,14000000.0
2006-06-26 15:21:00,5.92496,5.9268,5.92454,5.92581,14000000.0
2006-06-26 15:22:00,5.92516,5.92656,5.92516,5.92656,10000000.0
2006-06-26 15:23:00,5.92528,5.9262,5.92528,5.92536,11000000.0
2006-06-26 15:24:00,5.92543,5.92744,5.92523,5.92744,10000000.0
2006-06-26 15:25:00,5.92751,5.92751,5.92552,5.9264,16000000.0
2006-06-26 15:26:00,5.92666,5.92691,5.92559,5.92608,15000000.0
2006-06-26 15:27:00,5.92537,5.92627,5.92462,5.92512,10000000.0
2006-06-26 15:28:00,5.92514,5.92545,5.92387,5.92498,11000000.0
2006-06-26 15:29:00,5.92455,5.92536,5.92368,5.92469,19000000.0
2006-06-26 15:30:00,5.92521,5.92521,5.92349,5.92481,10000000.0
2006-06-26 15:31:00,5.92615,5.92615,5.92383,5.92505,14000000.0
2006-06-26 15:32:00,5.92563,5.92563,5.92434,5.92434,12000000.0
2006-06-26 15:33:00,5.92545,5.92545,5.92279,5.9229,20000000.0
2006-06-26 15:34:00,5.9221,5.92346,5.92171,5.92306,12000000.0
2006-06-26 15:35:00,5.92277,5.92413,5.9222,5.924,12000000.0
2006-06-26 15:36:00,5.92463,5.92515,5.92401,5.9247,10000000.0
2006-06-26 15:37:00,5.92529,5.92573,5.92415,5.92506,10000000.0
2006-06-26 15:38:00,5.92453,5.92478,5.92372,5.92432,13000000.0
2006-06-26 15:39:00,5.92338,5.92522,5.92338,5.92516,7000000.0
2006-06-26 15:40:00,5.9247,5.9247,5.92294,5.92294,10000000.0
2006-06-26 15:41:00,5.92393,5.92393,5.92212,5.92263,9000000.0
2006-06-26 15:42:00,5.92226,5.92343,5.92178,5.92339,13000000.0
2006-06-26 15:43:00,5.9233,5.92394,5.92227,5.92263,16000000.0
2006-06-26 15:44:00,5.92254,5.92349,5.92209,5.92328,14000000.0
2006-06-26 15:45:00,5.92285,5.92344,5.92224,5.92224,15000000.0
2006-06-26 15:46:00,5.92261,5.92421,5.92261,5.92321,13000000.0
2006-06-26 15:47:00,5.92342,5.92408,5.92273,5.92366,9000000.0
2006-06-26 15:48:00,5.92413,5.92538,5.92395,5.92538,21000000.0
2006-06-26 15:49:00,5.9257,5.9257,5.92349,5.92379,23000000.0
2006-06-26 15:50:00,5.92488,5.92652,5.92438,5.92529,12000000.0
2006-06-26 15:51:00,5.92664,5.92818,5.92597,5.92708,19000000.0
2006-06-26 15:52:00,5.92564,5.92971,5.92564,5.92896,15000000.0
2006-06-26 15:53:00,5.92812,5.92937,5.92812,5.9292,14000000.0
2006-06-26 15:54:00,5.92945,5.92993,5.92832,5.92946,15000000.0
2006-06-26 15:55:00,5.92931,5.93015,5.92797,5.9282,12000000.0
2006-06-26 15:56:00,5.92751,5.92891,5.92713,5.92878,18000000.0
2006-06-26 15:57:00,5.92843,5.92843,5.92646,5.92792,10000000.0
2006-06-26 15:58:00,5.9274,5.92843,5.92661,5.92766,22000000.0
2006-06-26 15:59:00,5.92833,5.93294,5.92803,5.93294,12000000.0
2006-06-26 16:00:00,5.93324,5.93575,5.9316,5.93575,12000000.0
2006-06-26 16:01:00,5.93599,5.9369,5.93551,5.93635,12000000.0
2006-06-26 16:02:00,5.9356,5.9356,5.93337,5.93465,13000000.0
2006-06-26 16:03:00,5.93418,5.93418,5.93268,5.93395,13000000.0
2006-06-26 16:04:00,5.93328,5.93389,5.93168,5.9337,11000000.0
2006-06-26 16:05:00,5.93352,5.9341,5.93276,5.9341,9000000.0
2006-06-26 16:06:00,5.93417,5.93532,5.93379,5.93465,14000000.0
2006-06-26 16:07:00,5.9361,5.938,5.93598,5.93748,15000000.0
2006-06-26 16:08:00,5.93735,5.93735,5.93423,5.93586,15000000.0
2006-06-26 16:09:00,5.93537,5.93608,5.93443,5.93526,17000000.0
2006-06-26 16:10:00,5.93512,5.93599,5.93364,5.93501,14000000.0
2006-06-26 16:11:00,5.93628,5.93652,5.93536,5.93629,9000000.0
2006-06-26 16:12:00,5.93633,5.93633,5.93457,5.93564,15000000.0
2006-06-26 16:13:00,5.93502,5.93559,5.93411,5.93498,14000000.0
2006-06-26 16:14:00,5.9334,5.9356,5.9334,5.93553,12000000.0
2006-06-26 16:15:00,5.93583,5.93806,5.93502,5.93579,14000000.0
2006-06-26 16:16:00,5.93706,5.93723,5.93553,5.93657,13000000.0
2006-06-26 16:17:00,5.93594,5.93634,5.93482,5.93596,18000000.0
2006-06-26 16:18:00,5.93479,5.93583,5.93407,5.93428,13000000.0
2006-06-26 16:19:00,5.93419,5.93466,5.9329,5.93466,8000000.0
2006-06-26 16:20:00,5.934,5.93436,5.9331,5.93418,13000000.0
2006-06-26 16:21:00,5.93414,5.93428,5.93289,5.93314,12000000.0
2006-06-26 16:22:00,5.93437,5.9344,5.93262,5.93331,11000000.0
2006-06-26 16:23:00,5.93437,5.93437,5.93294,5.93404,14000000.0
2006-06-26 16:24:00,5.93408,5.93486,5.93364,5.93476,15000000.0
2006-06-26 16:25:00,5.93478,5.93501,5.93363,5.93468,11000000.0
2006-06-26 16:26:00,5.93456,5.93461,5.93291,5.93461,8000000.0
2006-06-26 16:27:00,5.93561,5.93634,5.93484,5.93619,10000000.0
2006-06-26 16:28:00,5.93641,5.93671,5.93545,5.93582,15000000.0
2006-06-26 16:29:00,5.93646,5.93693,5.93572,5.93643,7000000.0
2006-06-26 16:30:00,5.93498,5.9362,5.93473,5.93517,16000000.0
2006-06-26 16:31:00,5.9349,5.93554,5.93413,5.93551,14000000.0
2006-06-26 16:32:00,5.93583,5.93725,5.9357,5.9372,7000000.0
2006-06-26 16:33:00,5.93822,5.93847,5.93729,5.93838,8000000.0
2006-06-26 16:34:00,5.93776,5.93809,5.93627,5.93674,8000000.0
2006-06-26 16:35:00,5.93736,5.93738,5.93638,5.93712,9000000.0
2006-06-26 16:36:00,5.93714,5.93785,5.93604,5.93681,13000000.0
2006-06-26 16:37:00,5.9368,5.93706,5.93526,5.93608,18000000.0
2006-06-26 16:38:00,5.93568,5.93636,5.93487,5.93487,18000000.0
2006-06-26 16:39:00,5.93466,5.9366,5.93465,5.93637,20000000.0
2006-06-26 16:40:00,5.93685,5.93685,5.93478,5.93577,13000000.0
2006-06-26 16:41:00,5.93445,5.93642,5.93408,5.93408,20000000.0
2006-06-26 16:42:00,5.93397,5.9353,5.93391,5.93435,18000000.0
2006-06-26 16:43:00,5.93544,5.93544,5.93314,5.93421,15000000.0
2006-06-26 16:44:00,5.93433,5.93548,5.93361,5.9344,20000000.0
2006-06-26 16:45:00,5.93406,5.93512,5.93363,5.93478,13000000.0
2006-06-26 16:46:00,5.93529,5.93529,5.9341,5.93469,15000000.0
2006-06-26 16:47:00,5.93481,5.93591,5.9345,5.93591,8000000.0
2006-06-26 16:48:00,5.93455,5.93581,5.93447,5.9351,11000000.0
2006-06-26 16:49:00,5.93468,5.93642,5.93468,5.93642,12000000.0
2006-06-26 16:50:00,5.93611,5.93611,5.93394,5.93552,15000000.0
2006-06-26 16:51:00,5.93555,5.93555,5.9343,5.93492,18000000.0
2006-06-26 16:52:00,5.93528,5.9369,5.93528,5.93672,14000000.0
2006-06-26 16:53:00,5.93568,5.93658,5.9354,5.93648,8000000.0
2006-06-26 16:54:00,5.93692,5.93692,5.93533,5.93635,11000000.0
2006-06-26 16:55:00,5.93633,5.93659,5.93414,5.93414,12000000.0
2006-06-26 16:56:00,5.9351,5.93574,5.93442,5.93536,10000000.0
2006-06-26 16:57:00,5.93416,5.93494,5.93278,5.93278,8000000.0
2006-06-26 16:58:00,5.93397,5.93449,5.93308,5.93449,9000000.0
2006-06-26 16:59:00,5.93459,5.93518,5.9327,5.93495,13000000.0
2006-06-26 17:00:00,5.93422,5.93589,5.9338,5.93522,11000000.0
2006-06-26 17:01:00,5.93438,5.93476,5.93347,5.93438,12000000.0
2006-06-26 17:02:00,5.93398,5.93508,5.93374,5.93504,10000000.0
2006-06-26 17:03:00,5.93593,5.93679,5.93483,5.93556,16000000.0
2006-06-26 17:04:00,5.93766,5.94043,5.93759,5.93998,13000000.0
2006-06-26 17:05:00,5.93937,5.94064,5.93816,5.9389,16000000.0
2006-06-26 17:06:00,5.93777,5.93777,5.93519,5.93583,12000000.0
2006-06-26 17:07:00,5.93557,5.93627,5.93492,5.93578,8000000.0
2006-06-26 17:08:00,5.93605,5.93677,5.93476,5.93604,21000000.0
2006-06-26 17:09:00,5.9363,5.93702,5.93483,5.93659,16000000.0
2006-06-26 17:10:00,5.93601,5.93677,5.93558,5.93662,11000000.0
2006-06-26 17:11:00,5.93702,5.93895,5.93626,5.93895,11000000.0
2006-06-26 17:12:00,5.93881,5.93902,5.93788,5.93889,9000000.0
2006-06-26 17:13:00,5.93852,5.93921,5.93782,5.93869,9000000.0
2006-06-26 17:14:00,5.93854,5.93868,5.93717,5.93778,17000000.0
2006-06-26 17:15:00,5.93678,5.93721,5.93607,5.93635,11000000.0
2006-06-26 17:16:00,5.93562,5.93702,5.93562,5.93585,15000000.0
2006-06-26 17:17:00,5.93581,5.93702,5.93486,5.93503,13000000.0
2006-06-26 17:18:00,5.93372,5.93592,5.93321,5.93482,15000000.0
2006-06-26 17:19:00,5.93446,5.9348,5.93343,5.93444,17000000.0
2006-06-26 17:20:00,5.93464,5.93575,5.93425,5.93504,12000000.0
2006-06-26 17:21:00,5.93592,5.93702,5.93524,5.93702,7000000.0
2006-06-26 17:22:00,5.93717,5.93724,5.93568,5.93699,14000000.0
2006-06-26 17:23:00,5.93689,5.93689,5.93567,5.9366,13000000.0
2006-06-26 17:24:00,5.93561,5.936,5.93449,5.93469,9000000.0
2006-06-26 17:25:00,5.9342,5.93524,5.93344,5.93344,11000000.0
2006-06-26 17:26:00,5.93459,5.93459,5.93296,5.93345,16000000.0
2006-06-26 17:27:00,5.93439,5.935,5.93383,5.93437,9000000.0
2006-06-26 17:28:00,5.9345,5.93535,5.93353,5.93448,15000000.0
2006-06-26 17:29:00,5.9341,5.93516,5.93375,5.93516,11000000.0
2006-06-26 17:30:00,5.93524,5.93701,5.93524,5.93581,19000000.0
2006-06-26 17:31:00,5.93606,5.93826,5.93602,5.93813,11000000.0
2006-06-26 17:32:00,5.93957,5.93967,5.93823,5.93868,9000000.0
2006-06-26 17:33:00,5.93782,5.93782,5.93673,5.93673,10000000.0
2006-06-26 17:34:00,5.93652,5.93738,5.93589,5.93619,14000000.0
2006-06-26 17:35:00,5.93644,5.93713,5.93546,5.9365,13000000.0
2006-06-26 17:36:00,5.93575,5.93675,5.93542,5.93591,11000000.0
2006-06-26 17:37:00,5.93608,5.93666,5.93513,5.93655,15000000.0
2006-06-26 17:38:00,5.93611,5.9375,5.93506,5.93701,17000000.0
2006-06-26 17:39:00,5.93729,5.93764,5.93563,5.93601,8000000.0
2006-06-26 17:40:00,5.93696,5.93696,5.93546,5.93576,12000000.0
2006-06-26 17:41:00,5.93569,5.93617,5.93492,5.93587,21000000.0
2006-06-26 17:42:00,5.93511,5.9352,5.93349,5.93397,13000000.0
2006-06-26 17:43:00,5.93323,5.93342,5.93177,5.93201,11000000.0
2006-06-26 17:44:00,5.93225,5.93423,5.93114,5.93423,19000000.0
2006-06-26 17:45:00,5.93453,5.93458,5.93276,5.93276,10000000.0
2006-06-26 17:46:00,5.93247,5.93461,5.9323,5.93461,13000000.0
2006-06-26 17:47:00,5.93481,5.93481,5.93326,5.93397,9000000.0
2006-06-26 17:48:00,5.93302,5.93321,5.93147,5.93257,14000000.0
2006-06-26 17:49:00,5.93216,5.93297,5.9318,5.93198,14000000.0
2006-06-26 17:50:00,5.93236,5.93338,5.93151,5.93251,17000000.0
2006-06-26 17:51:00,5.93195,5.93274,5.9313,5.93162,13000000.0
2006-06-26 17:52:00,5.93196,5.93315,5.93153,5.93234,24000000.0
2006-06-26 17:53:00,5.93274,5.93412,5.93223,5.93283,16000000.0
2006-06-26 17:54:00,5.93338,5.93338,5.93176,5.93236,16000000.0
2006-06-26 17:55:00,5.932,5.93292,5.93189,5.93225,13000000.0
2006-06-26 17:56:00,5.93167,5.93284,5.93139,5.93271,15000000.0
2006-06-26 17:57:00,5.93238,5.93246,5.9317,5.93232,10000000.0
2006-06-26 17:58:00,5.93271,5.93307,5.93148,5.93199,15000000.0
2006-06-26 17:59:00,5.93262,5.93365,5.93191,5.93365,13000000.0
2006-06-26 18:00:00,5.934,5.93441,5.93253,5.9326,7000000.0
2006-06-26 18:01:00,5.93308,5.9332,5.9314,5.93207,18000000.0
2006-06-26 18:02:00,5.93327,5.93327,5.93199,5.93208,17000000.0
2006-06-26 18:03:00,5.93218,5.9332,5.93215,5.93286,16000000.0
2006-06-26 18:04:00,5.9328,5.933,5.93094,5.93126,14000000.0
2006-06-26 18:05:00,5.93109,5.93189,5.93082,5.93161,13000000.0
2006-06-26 18:06:00,5.93075,5.93097,5.9297,5.93054,18000000.0
2006-06-26 18:07:00,5.92996,5.92996,5.92817,5.92839,12000000.0
2006-06-26 18:08:00,5.92949,5.93099,5.92852,5.93058,18000000.0
2006-06-26 18:09:00,5.92968,5.93005,5.92859,5.92954,12000000.0
2006-06-26 18:10:00,5.92994,5.93144,5.92915,5.9311,13000000.0
2006-06-26 18:11:00,5.93034,5.93034,5.92874,5.92989,10000000.0
2006-06-26 18:12:00,5.9294,5.92959,5.92772,5.9281,11000000.0
2006-06-26 18:13:00,5.92763,5.92907,5.92726,5.92726,14000000.0
2006-06-26 18:14:00,5.92838,5.92913,5.92784,5.92784,10000000.0
2006-06-26 18:15:00,5.92767,5.92937,5.92743,5.929,10000000.0
2006-06-26 18:16:00,5.92828,5.92915,5.92779,5.92805,9000000.0
2006-06-26 18:17:00,5.9284,5.93108,5.92838,5.92967,18000000.0
2006-06-26 18:18:00,5.93083,5.93186,5.92944,5.93169,14000000.0
2006-06-26 18:19:00,5.93141,5.93204,5.93088,5.93104,10000000.0
2006-06-26 18:20:00,5.93178,5.93178,5.93055,5.93081,15000000.0
2006-06-26 18:21:00,5.93163,5.93168,5.93025,5.93101,18000000.0
2006-06-26 18:22:00,5.93157,5.93175,5.93034,5.93034,14000000.0
2006-06-26 18:23:00,5.93042,5.93162,5.93014,5.93096,7000000.0
2006-06-26 18:24:00,5.931,5.9323,5.931,5.93199,9000000.0
2006-06-26 18:25:00,5.93213,5.93254,5.93056,5.93236,13000000.0
2006-06-26 18:26:00,5.93253,5.93273,5.93117,5.93216,16000000.0
2006-06-26 18:27:00,5.93198,5.93212,5.93044,5.93099,14000000.0
2006-06-26 18:28:00,5.93154,5.93227,5.93104,5.93206,13000000.0
2006-06-26 18:29:00,5.93163,5.93218,5.93034,5.93034,11000000.0
2006-06-26 18:30:00,5.92998,5.93115,5.92965,5.93074,16000000.0
2006-06-26 18:31:00,5.92994,5.92994,5.92783,5.928,12000000.0
2006-06-26 18:32:00,5.92913,5.92939,5.92762,5.92827,11000000.0
2006-06-26 18:33:00,5.92774,5.92843,5.92709,5.92709,13000000.0
2006-06-26 18:34:00,5.92798,5.9293,5.92774,5.92832,13000000.0
2006-06-26 18:35:00,5.92817,5.92831,5.92688,5.92778,18000000.0
2006-06-26 18:36:00,5.92721,5.92827,5.92677,5.92725,18000000.0
2006-06-26 18:37:00,5.92676,5.92832,5.92666,5.92719,18000000.0
2006-06-26 18:38:00,5.92687,5.92797,5.92659,5.92668,11000000.0
2006-06-26 18:39:00,5.92804,5.92885,5.92684,5.92684,11000000.0
2006-06-26 18:40:00,5.92757,5.92841,5.92697,5.92801,14000000.0
2006-06-26 18:41:00,5.92789,5.92902,5.9278,5.92797,16000000.0
2006-06-26 18:42:00,5.92802,5.92902,5.92713,5.92853,14000000.0
2006-06-26 18:43:00,5.92823,5.92823,5.9273,5.92763,10000000.0
2006-06-26 18:44:00,5.92744,5.92883,5.92744,5.92782,13000000.0
2006-06-26 18:45:00,5.928,5.92883,5.92686,5.92813,13000000.0
2006-06-26 18:46:00,5.92812,5.9282,5.92669,5.9273,12000000.0
2006-06-26 18:47:00,5.92806,5.92825,5.92715,5.92715,14000000.0
2006-06-26 18:48:00,5.92755,5.92841,5.92688,5.92739,15000000.0
2006-06-26 18:49:00,5.92718,5.92803,5.92623,5.92623,12000000.0
2006-06-26 18:50:00,5.926,5.9267,5.926,5.92617,9000000.0
2006-06-26 18:51:00,5.92612,5.9267,5.92612,5.92632,17000000.0
2006-06-26 18:52:00,5.92615,5.92925,5.92615,5.92925,9000000.0
2006-06-26 18:53:00,5.92951,5.92951,5.92825,5.92892,14000000.0
2006-06-26 18:54:00,5.92853,5.92952,5.92784,5.92952,14000000.0
2006-06-26 18:55:00,5.92821,5.92874,5.92773,5.92873,10000000.0
2006-06-26 18:56:00,5.92822,5.92871,5.92737,5.9287,16000000.0
2006-06-26 18:57:00,5.92877,5.92877,5.92747,5.92747,17000000.0
2006-06-26 18:58:00,5.92797,5.92947,5.92787,5.92889,14000000.0
2006-06-26 18:59:00,5.9281,5.92846,5.9273,5.92824,14000000.0
2006-06-26 19:00:00,5.92854,5.92854,5.92662,5.92758,15000000.0
2006-06-26 19:01:00,5.9274,5.92824,5.92651,5.92738,15000000.0
2006-06-26 19:02:00,5.92704,5.92765,5.92666,5.92733,14000000.0
2006-06-26 19:03:00,5.9276,5.9282,5.92673,5.92708,14000000.0
2006-06-26 19:04:00,5.92637,5.92691,5.92506,5.92506,12000000.0
2006-06-26 19:05:00,5.92452,5.92584,5.92406,5.92448,15000000.0
2006-06-26 19:06:00,5.92537,5.92641,5.92443,5.9255,16000000.0
2006-06-26 19:07:00,5.92641,5.92689,5.92528,5.92615,20000000.0
2006-06-26 19:08:00,5.92606,5.92606,5.92448,5.92535,8000000.0
2006-06-26 19:09:00,5.92582,5.92582,5.92355,5.92369,17000000.0
2006-06-26 19:10:00,5.92423,5.9248,5.92358,5.92442,9000000.0
2006-06-26 19:11:00,5.92403,5.92425,5.92288,5.92329,16000000.0
2006-06-26 19:12:00,5.92302,5.92302,5.92045,5.92093,13000000.0
2006-06-26 19:13:00,5.92037,5.92158,5.92014,5.92125,10000000.0
2006-06-26 19:14:00,5.92028,5.92173,5.91982,5.9201,20000000.0
2006-06-26 19:15:00,5.92051,5.9223,5.92051,5.92171,12000000.0
2006-06-26 19:16:00,5.92088,5.9214,5.9201,5.92013,8000000.0
2006-06-26 19:17:00,5.91979,5.92118,5.9197,5.92037,18000000.0
2006-06-26 19:18:00,5.92062,5.92136,5.91979,5.92043,11000000.0
2006-06-26 19:19:00,5.92027,5.92124,5.91917,5.92124,12000000.0
2006-06-26 19:20:00,5.91957,5.92007,5.91817,5.91875,14000000.0
2006-06-26 19:21:00,5.91812,5.91979,5.91812,5.91895,13000000.0
2006-06-26 19:22:00,5.91849,5.91866,5.91674,5.91674,12000000.0
2006-06-26 19:23:00,5.91613,5.91655,5.91493,5.91579,14000000.0
2006-06-26 19:24:00,5.91589,5.91745,5.91551,5.91661,19000000.0
2006-06-26 19:25:00,5.91531,5.91655,5.91519,5.91632,8000000.0
2006-06-26 19:26:00,5.91622,5.91622,5.91527,5.9157,7000000.0
2006-06-26 19:27:00,5.91534,5.91755,5.91528,5.91631,20000000.0
2006-06-26 19:28:00,5.91607,5.91767,5.91589,5.91589,17000000.0
2006-06-26 19:29:00,5.91636,5.91757,5.91624,5.91757,10000000.0
2006-06-26 19:30:00,5.91732,5.91791,5.91701,5.91791,15000000.0
2006-06-26 19:31:00,5.91748,5.91748,5.91581,5.91637,11000000.0
2006-06-26 19:32:00,5.91643,5.91739,5.91634,5.91713,9000000.0
2006-06-26 19:33:00,5.91746,5.91765,5.91665,5.91713,14000000.0
2006-06-26 19:34:00,5.91591,5.91693,5.91503,5.9161,17000000.0
2006-06-26 19:35:00,5.91582,5.91614,5.91506,5.91554,8000000.0
2006-06-26 19:36:00,5.91571,5.9163,5.91467,5.9163,15000000.0
2006-06-26 19:37:00,5.91592,5.91592,5.91359,5.91377,8000000.0
2006-06-26 19:38:00,5.91437,5.91437,5.91221,5.91243,15000000.0
2006-06-26 19:39:00,5.91138,5.91176,5.91031,5.91159,17000000.0
2006-06-26 19:40:00,5.91132,5.91138,5.90973,5.91091,16000000.0
2006-06-26 19:41:00,5.91117,5.9112,5.90982,5.91039,11000000.0
2006-06-26 19:42:00,5.91116,5.91235,5.91045,5.91235,15000000.0
2006-06-26 19:43:00,5.91275,5.91425,5.91197,5.91425,14000000.0
2006-06-26 19:44:00,5.91385,5.91412,5.91257,5.91369,14000000.0
2006-06-26 19:45:00,5.91295,5.91357,5.91165,5.91321,15000000.0
2006-06-26 19:46:00,5.91375,5.91392,5.91239,5.913,15000000.0
2006-06-26 19:47:00,5.91241,5.91333,5.91151,5.91238,16000000.0
2006-06-26 19:48:00,5.9118,5.91375,5.9118,5.9132,16000000.0
2006-06-26 19:49:00,5.91267,5.9133,5.91266,5.91266,8000000.0
2006-06-26 19:50:00,5.91287,5.91351,5.91283,5.91321,9000000.0
2006-06-26 19:51:00,5.9129,5.91354,5.91231,5.9135,19000000.0
2006-06-26 19:52:00,5.91411,5.91424,5.91246,5.91273,11000000.0
2006-06-26 19:53:00,5.91299,5.91383,5.9122,5.9127,14000000.0
2006-06-26 19:54:00,5.91353,5.91371,5.91273,5.91297,18000000.0
2006-06-26 19:55:00,5.91344,5.91391,5.91286,5.91321,13000000.0
2006-06-26 19:56:00,5.9128,5.914,5.91262,5.91278,10000000.0
2006-06-26 19:57:00,5.91258,5.9139,5.91258,5.9132,16000000.0
2006-06-26 19:58:00,5.91339,5.91487,5.91333,5.91392,15000000.0
2006-06-26 19:59:00,5.91442,5.91538,5.91432,5.91489,14000000.0
2006-06-26 20:00:00,5.91469,5.9154,5.91398,5.91398,11000000.0
2006-06-26 20:01:00,5.9146,5.91544,5.91416,5.91504,24000000.0
2006-06-26 20:02:00,5.91491,5.91517,5.91426,5.91517,11000000.0
2006-06-26 20:03:00,5.91398,5.91494,5.91398,5.91446,11000000.0
2006-06-26 20:04:00,5.91497,5.91523,5.91372,5.91391,10000000.0
2006-06-26 20:05:00,5.91422,5.91544,5.91371,5.91539,17000000.0
2006-06-26 20:06:00,5.91514,5.91546,5.91445,5.91465,10000000.0
2006-06-26 20:07:00,5.91476,5.91526,5.91419,5.91419,14000000.0
2006-06-26 20:08:00,5.91412,5.91487,5.91319,5.91487,13000000.0
2006-06-26 20:09:00,5.91507,5.91525,5.91377,5.91409,11000000.0
2006-06-26 20:10:00,5.91573,5.91584,5.91409,5.91514,11000000.0
2006-06-26 20:11:00,5.91439,5.91472,5.91334,5.91465,9000000.0
2006-06-26 20:12:00,5.91387,5.91391,5.91258,5.91373,16000000.0
2006-06-26 20:13:00,5.91422,5.91428,5.91273,5.9141,11000000.0
2006-06-26 20:14:00,5.91443,5.91615,5.91411,5.9148,19000000.0
2006-06-26 20:15:00,5.91545,5.91642,5.91513,5.91597,13000000.0
2006-06-26 20:16:00,5.91553,5.9159,5.91446,5.91446,15000000.0
2006-06-26 20:17:00,5.91548,5.91616,5.91508,5.91518,8000000.0
2006-06-26 20:18:00,5.91404,5.91564,5.91404,5.9148,14000000.0
2006-06-26 20:19:00,5.91478,5.91583,5.91464,5.91469,14000000.0
2006-06-26 20:20:00,5.91517,5.91733,5.91517,5.91587,12000000.0
2006-06-26 20:21:00,5.91591,5.91634,5.91538,5.9154,9000000.0
2006-06-26 20:22:00,5.91562,5.91668,5.91534,5.91668,17000000.0
2006-06-26 20:23:00,5.91667,5.91833,5.91622,5.91745,11000000.0
2006-06-26 20:24:00,5.91748,5.91819,5.91699,5.91752,16000000.0
2006-06-26 20:25:00,5.91771,5.91873,5.91726,5.91726,11000000.0
2006-06-26 20:26:00,5.91769,5.91792,5.91694,5.91721,8000000.0
2006-06-26 20:27:00,5.91741,5.91839,5.917,5.917,13000000.0
2006-06-26 20:28:00,5.91662,5.91848,5.91659,5.91848,15000000.0
2006-06-26 20:29:00,5.91719,5.91857,5.91695,5.91805,16000000.0
2006-06-26 20:30:00,5.91725,5.91793,5.9168,5.91769,8000000.0
2006-06-26 20:31:00,5.91782,5.91833,5.91698,5.917,18000000.0
2006-06-26 20:32:00,5.91665,5.91731,5.91614,5.91665,7000000.0
2006-06-26 20:33:00,5.91688,5.91791,5.91636,5.91775,13000000.0
2006-06-26 20:34:00,5.9172,5.91758,5.91589,5.91758,13000000.0
2006-06-26 20:35:00,5.91793,5.91794,5.9164,5.91693,9000000.0
2006-06-26 20:36:00,5.91717,5.9175,5.91553,5.91628,17000000.0
2006-06-26 20:37:00,5.9167,5.91726,5.91625,5.91696,14000000.0
2006-06-26 20:38:00,5.91731,5.91808,5.91643,5.91663,16000000.0
2006-06-26 20:39:00,5.9169,5.91751,5.91554,5.91661,14000000.0
2006-06-26 20:40:00,5.91685,5.9181,5.91642,5.9167,17000000.0
2006-06-26 20:41:00,5.91637,5.91734,5.91609,5.91609,16000000.0
2006-06-26 20:42:00,5.91586,5.91635,5.91586,5.91604,22000000.0
2006-06-26 20:43:00,5.91641,5.91777,5.91641,5.91709,18000000.0
2006-06-26 20:44:00,5.91697,5.91784,5.91697,5.91701,16000000.0
2006-06-26 20:45:00,5.91661,5.91853,5.91659,5.91794,8000000.0
2006-06-26 20:46:00,5.91667,5.91676,5.9154,5.91624,19000000.0
2006-06-26 20:47:00,5.91656,5.91717,5.91623,5.91644,12000000.0
2006-06-26 20:48:00,5.9166,5.91691,5.91587,5.91629,9000000.0
2006-06-26 20:49:00,5.91603,5.91709,5.91567,5.91616,19000000.0
2006-06-26 20:50:00,5.91598,5.91753,5.91598,5.91663,15000000.0
2006-06-26 20:51:00,5.9161,5.91786,5.91574,5.91786,9000000.0
2006-06-26 20:52:00,5.91784,5.91896,5.91721,5.91896,11000000.0
2006-06-26 20:53:00,5.91908,5.92152,5.9186,5.92152,15000000.0
2006-06-26 20:54:00,5.92111,5.92163,5.92003,5.92079,12000000.0
2006-06-26 20:55:00,5.92047,5.92144,5.91961,5.92031,18000000.0
2006-06-26 20:56:00,5.92054,5.92185,5.92038,5.92173,12000000.0
2006-06-26 20:57:00,5.92149,5.92169,5.92055,5.92069,13000000.0
2006-06-26 20:58:00,5.92109,5.92127,5.91989,5.91989,11000000.0
2006-06-26 20:59:00,5.92056,5.9213,5.91993,5.91993,11000000.0
2006-06-26 21:00:00,5.92059,5.92197,5.91976,5.91986,17000000.0
2006-06-26 21:01:00,5.92018,5.92196,5.92018,5.92104,10000000.0
2006-06-26 21:02:00,5.92145,5.92221,5.92101,5.92221,8000000.0
2006-06-26 21:03:00,5.92223,5.92249,5.92045,5.92167,19000000.0
2006-06-26 21:04:00,5.922,5.922,5.91995,5.91995,18000000.0
2006-06-26 21:05:00,5.91956,5.9208,5.91922,5.9208,14000000.0
2006-06-26 21:06:00,5.92099,5.92099,5.9195,5.9195,12000000.0
2006-06-26 21:07:00,5.92086,5.92264,5.91999,5.92264,10000000.0
2006-06-26 21:08:00,5.92334,5.92334,5.92112,5.92231,14000000.0
2006-06-26 21:09:00,5.92187,5.92225,5.92112,5.9219,16000000.0
2006-06-26 21:10:00,5.92247,5.92339,5.92108,5.92334,15000000.0
2006-06-26 21:11:00,5.92224,5.92276,5.92125,5.92216,13000000.0
2006-06-26 21:12:00,5.92239,5.92239,5.92091,5.92092,10000000.0
2006-06-26 21:13:00,5.92168,5.92279,5.92146,5.92203,14000000.0
2006-06-26 21:14:00,5.92193,5.923,5.92152,5.92156,10000000.0
2006-06-26 21:15:00,5.92203,5.9229,5.92163,5.9229,15000000.0
2006-06-26 21:16:00,5.92282,5.92282,5.92114,5.92273,11000000.0
2006-06-26 21:17:00,5.92105,5.92182,5.92038,5.92079,13000000.0
2006-06-26 21:18:00,5.92129,5.92267,5.9212,5.92154,17000000.0
2006-06-26 21:19:00,5.92096,5.92111,5.92041,5.92077,12000000.0
2006-06-26 21:20:00,5.92092,5.92254,5.92092,5.92254,14000000.0
2006-06-26 21:21:00,5.9216,5.92188,5.921,5.92114,11000000.0
2006-06-26 21:22:00,5.92171,5.92219,5.92073,5.92101,9000000.0
2006-06-26 21:23:00,5.92121,5.92174,5.91952,5.91952,7000000.0
2006-06-26 21:24:00,5.91963,5.92136,5.91963,5.92025,11000000.0
2006-06-26 21:25:00,5.92011,5.92182,5.92001,5.92182,7000000.0
2006-06-26 21:26:00,5.92175,5.92175,5.91986,5.91986,13000000.0
2006-06-26 21:27:00,5.92022,5.92173,5.92022,5.92083,11000000.0
2006-06-26 21:28:00,5.92075,5.92169,5.91998,5.92032,15000000.0
2006-06-26 21:29:00,5.92041,5.92081,5.92037,5.9207,12000000.0
2006-06-26 21:30:00,5.9216,5.92172,5.92047,5.92047,10000000.0
2006-06-26 21:31:00,5.92024,5.92066,5.92002,5.92002,10000000.0
2006-06-26 21:32:00,5.92016,5.9216,5.92016,5.92088,12000000.0
2006-06-26 21:33:00,5.92064,5.92097,5.92007,5.9201,19000000.0
2006-06-26 21:34:00,5.92029,5.92155,5.92029,5.92105,8000000.0
2006-06-26 21:35:00,5.92107,5.92206,5.92107,5.92121,20000000.0
2006-06-26 21:36:00,5.92061,5.92169,5.9203,5.92115,19000000.0
2006-06-26 21:37:00,5.92117,5.92157,5.92033,5.92157,19000000.0
2006-06-26 21:38:00,5.9216,5.92192,5.92024,5.92142,13000000.0
2006-06-26 21:39:00,5.92148,5.92185,5.92084,5.92119,17000000.0
2006-06-26 21:40:00,5.921,5.921,5.92054,5.92054,7000000.0
2006-06-26 21:41:00,5.92053,5.92248,5.92053,5.92147,11000000.0
2006-06-26 21:42:00,5.92118,5.92175,5.92072,5.92086,18000000.0
2006-06-26 21:43:00,5.92073,5.92403,5.92073,5.92379,13000000.0
2006-06-26 21:44:00,5.9247,5.92577,5.92401,5.92496,16000000.0
2006-06-26 21:45:00,5.9235,5.92404,5.92163,5.92163,11000000.0
2006-06-26 21:46:00,5.92245,5.92346,5.92168,5.92168,13000000.0
2006-06-26 21:47:00,5.923,5.92372,5.9227,5.92372,13000000.0
2006-06-26 21:48:00,5.92395,5.92443,5.92389,5.92411,17000000.0
2006-06-26 21:49:00,5.92386,5.92386,5.92223,5.92306,8000000.0
2006-06-26 21:50:00,5.92281,5.92347,5.92183,5.92347,11000000.0
2006-06-26 21:51:00,5.92386,5.92386,5.92216,5.92282,13000000.0
2006-06-26 21:52:00,5.92248,5.9232,5.9215,5.92244,13000000.0
2006-06-26 21:53:00,5.92235,5.92307,5.9218,5.92271,14000000.0
2006-06-26 21:54:00,5.92255,5.92291,5.92156,5.92291,11000000.0
2006-06-26 21:55:00,5.92294,5.92294,5.92166,5.92166,17000000.0
2006-06-26 21:56:00,5.92223,5.92335,5.92191,5.92232,12000000.0
2006-06-26 21:57:00,5.9224,5.92349,5.92196,5.92303,16000000.0
2006-06-26 21:58:00,5.92275,5.9231,5.92089,5.92089,9000000.0
2006-06-26 21:59:00,5.91999,5.92182,5.91957,5.91984,18000000.0
2006-06-26 22:00:00,5.91974,5.92048,5.9194,5.9194,13000000.0
2006-06-26 22:01:00,5.91969,5.92143,5.91967,5.92045,11000000.0
2006-06-26 22:02:00,5.92063,5.92107,5.92018,5.92107,17000000.0
2006-06-26 22:03:00,5.92199,5.92263,5.92127,5.92176,23000000.0
2006-06-26 22:04:00,5.92057,5.92192,5.92021,5.92023,15000000.0
2006-06-26 22:05:00,5.92036,5.92175,5.9203,5.92036,14000000.0
2006-06-26 22:06:00,5.92009,5.92155,5.92001,5.92077,15000000.0
2006-06-26 22:07:00,5.92021,5.92077,5.91974,5.9199,9000000.0
2006-06-26 22:08:00,5.92077,5.92111,5.91967,5.91975,18000000.0
2006-06-26 22:09:00,5.91976,5.92149,5.91968,5.91968,11000000.0
2006-06-26 22:10:00,5.92012,5.92062,5.91966,5.91966,7000000.0
2006-06-26 22:11:00,5.9194,5.92047,5.91924,5.91963,8000000.0
2006-06-26 22:12:00,5.91948,5.92071,5.9193,5.92021,16000000.0
2006-06-26 22:13:00,5.92052,5.92052,5.91903,5.91928,24000000.0
2006-06-26 22:14:00,5.9195,5.92003,5.91925,5.91931,9000000.0
2006-06-26 22:15:00,5.919,5.92067,5.91884,5.91967,10000000.0
2006-06-26 22:16:00,5.92031,5.92031,5.9188,5.9194,13000000.0
2006-06-26 22:17:00,5.91922,5.91978,5.91834,5.91851,20000000.0
2006-06-26 22:18:00,5.9188,5.91971,5.91805,5.91971,11000000.0
2006-06-26 22:19:00,5.91965,5.91965,5.91824,5.9185,15000000.0
2006-06-26 22:20:00,5.91883,5.91929,5.91813,5.91829,16000000.0
2006-06-26 22:21:00,5.91879,5.92092,5.91871,5.92092,12000000.0
2006-06-26 22:22:00,5.9211,5.9211,5.91891,5.92082,14000000.0
2006-06-26 22:23:00,5.91942,5.92049,5.91871,5.92049,11000000.0
2006-06-26 22:24:00,5.9206,5.92072,5.91925,5.92053,16000000.0
2006-06-26 22:25:00,5.91994,5.9211,5.91932,5.91986,14000000.0
2006-06-26 22:26:00,5.91887,5.91988,5.91882,5.91988,10000000.0
2006-06-26 22:27:00,5.91986,5.91986,5.91898,5.91904,14000000.0
2006-06-26 22:28:00,5.91931,5.92104,5.91931,5.91961,12000000.0
2006-06-26 22:29:00,5.92003,5.92129,5.91971,5.92051,13000000.0
2006-06-26 22:30:00,5.92028,5.92068,5.91926,5.91926,8000000.0
2006-06-26 22:31:00,5.91909,5.92009,5.91909,5.91925,11000000.0
2006-06-26 22:32:00,5.91928,5.91992,5.91843,5.91868,20000000.0
2006-06-26 22:33:00,5.92003,5.92029,5.9189,5.91997,11000000.0
2006-06-26 22:34:00,5.91927,5.9193,5.91783,5.91783,10000000.0
2006-06-26 22:35:00,5.91776,5.91861,5.91773,5.91779,13000000.0
2006-06-26 22:36:00,5.91819,5.91938,5.91819,5.91938,9000000.0
2006-06-26 22:37:00,5.91888,5.91957,5.91844,5.91888,13000000.0
2006-06-26 22:38:00,5.91948,5.92,5.91907,5.91907,9000000.0
2006-06-26 22:39:00,5.92007,5.92011,5.91863,5.91863,12000000.0
2006-06-26 22:40:00,5.91803,5.91925,5.91803,5.91877,9000000.0
2006-06-26 22:41:00,5.91826,5.91946,5.91802,5.91945,14000000.0
2006-06-26 22:42:00,5.91909,5.91928,5.91738,5.91804,13000000.0
2006-06-26 22:43:00,5.91803,5.91878,5.9178,5.91872,12000000.0
2006-06-26 22:44:00,5.91877,5.91977,5.9187,5.91898,15000000.0
2006-06-26 22:45:00,5.91784,5.91884,5.91784,5.91785,13000000.0
2006-06-26 22:46:00,5.91751,5.91942,5.9172,5.91942,14000000.0
2006-06-26 22:47:00,5.91921,5.91921,5.91756,5.91756,15000000.0
2006-06-26 22:48:00,5.91886,5.91902,5.91743,5.91756,13000000.0
2006-06-26 22:49:00,5.91801,5.91954,5.91801,5.91864,13000000.0
2006-06-26 22:50:00,5.91912,5.91963,5.91847,5.91887,15000000.0
2006-06-26 22:51:00,5.91886,5.91904,5.91806,5.91816,14000000.0
2006-06-26 22:52:00,5.91818,5.91907,5.91806,5.91899,9000000.0
2006-06-26 22:53:00,5.91904,5.9198,5.91837,5.91856,15000000.0
2006-06-26 22:54:00,5.91858,5.91991,5.91852,5.91984,17000000.0
2006-06-26 22:55:00,5.92028,5.92067,5.91918,5.91997,16000000.0
2006-06-26 22:56:00,5.92046,5.92047,5.91934,5.91985,13000000.0
2006-06-26 22:57:00,5.91977,5.91984,5.91892,5.91892,8000000.0
2006-06-26 22:58:00,5.91886,5.9194,5.91849,5.91849,8000000.0
2006-06-26 22:59:00,5.92069,5.92069,5.91916,5.91939,19000000.0
2006-06-26 23:00:00,5.92042,5.92079,5.91981,5.91996,10000000.0
2006-06-26 23:01:00,5.91868,5.91991,5.91868,5.91981,7000000.0
2006-06-26 23:02:00,5.91943,5.91943,5.91702,5.91742,15000000.0
2006-06-26 23:03:00,5.91783,5.91835,5.91733,5.91733,17000000.0
2006-06-26 23:04:00,5.91687,5.91687,5.91607,5.91623,19000000.0
2006-06-26 23:05:00,5.91637,5.9182,5.91637,5.91703,9000000.0
2006-06-26 23:06:00,5.91699,5.9178,5.91666,5.91704,12000000.0
2006-06-26 23:07:00,5.91735,5.91788,5.91568,5.91568,14000000.0
2006-06-26 23:08:00,5.91576,5.91703,5.91576,5.91627,16000000.0
2006-06-26 23:09:00,5.91655,5.91655,5.9152,5.9152,9000000.0
2006-06-26 23:10:00,5.91424,5.91552,5.91424,5.9152,12000000.0
2006-06-26 23:11:00,5.91573,5.91592,5.91442,5.91461,14000000.0
2006-06-26 23:12:00,5.91432,5.91432,5.91397,5.91404,7000000.0
2006-06-26 23:13:00,5.91469,5.91694,5.91469,5.91693,14000000.0
2006-06-26 23:14:00,5.91709,5.91734,5.91548,5.91716,19000000.0
2006-06-26 23:15:00,5.91796,5.91796,5.91679,5.91679,13000000.0
2006-06-26 23:16:00,5.91613,5.91682,5.9158,5.91679,15000000.0
2006-06-26 23:17:00,5.91678,5.91699,5.91638,5.91648,11000000.0
2006-06-26 23:18:00,5.91561,5.9167,5.91542,5.91581,12000000.0
2006-06-26 23:19:00,5.91586,5.91716,5.91586,5.91716,14000000.0
2006-06-26 23:20:00,5.91724,5.91804,5.91637,5.9173,19000000.0
2006-06-26 23:21:00,5.91722,5.9191,5.91714,5.9191,7000000.0
2006-06-26 23:22:00,5.91895,5.91895,5.91679,5.91863,15000000.0
2006-06-26 23:23:00,5.91904,5.91907,5.91794,5.91823,11000000.0
2006-06-26 23:24:00,5.91819,5.91887,5.91805,5.91805,14000000.0
2006-06-26 23:25:00,5.91756,5.91913,5.91724,5.918,11000000.0
2006-06-26 23:26:00,5.91791,5.91899,5.91779,5.91788,14000000.0
2006-06-26 23:27:00,5.91784,5.9189,5.91773,5.91784,11000000.0
2006-06-26 23:28:00,5.91753,5.9184,5.917,5.91733,12000000.0
2006-06-26 23:29:00,5.91714,5.91825,5.91707,5.91709,16000000.0
2006-06-26 23:30:00,5.91713,5.91716,5.91645,5.91712,20000000.0
2006-06-26 23:31:00,5.9175,5.91773,5.91716,5.91763,11000000.0
2006-06-26 23:32:00,5.91769,5.91778,5.91756,5.9177,16000000.0
2006-06-26 23:33:00,5.91778,5.91778,5.91744,5.91753,12000000.0
2006-06-26 23:34:00,5.91766,5.91778,5.91749,5.91755,13000000.0
2006-06-26 23:35:00,5.91757,5.91757,5.91621,5.91621,9000000.0
2006-06-26 23:36:00,5.91677,5.91786,5.91677,5.91748,9000000.0
2006-06-26 23:37:00,5.91727,5.91813,5.91685,5.91685,14000000.0
2006-06-26 23:38:00,5.91656,5.91795,5.91656,5.91735,13000000.0
2006-06-26 23:39:00,5.91776,5.91891,5.91744,5.91762,17000000.0
2006-06-26 23:40:00,5.91851,5.91851,5.91647,5.91739,12000000.0
2006-06-26 23:41:00,5.91722,5.91884,5.91722,5.91853,17000000.0
2006-06-26 23:42:00,5.91675,5.91843,5.91675,5.91732,22000000.0
2006-06-26 23:43:00,5.91831,5.91885,5.91636,5.91761,15000000.0
2006-06-26 23:44:00,5.91639,5.91759,5.91639,5.91759,14000000.0
2006-06-26 23:45:00,5.91721,5.91759,5.91629,5.91759,20000000.0
2006-06-26 23:46:00,5.91733,5.91733,5.91637,5.91653,14000000.0
2006-06-26 23:47:00,5.91696,5.91775,5.91691,5.91697,10000000.0
2006-06-26 23:48:00,5.91645,5.91718,5.91528,5.91528,18000000.0
2006-06-26 23:49:00,5.91573,5.91686,5.9151,5.91516,14000000.0
2006-06-26 23:50:00,5.91513,5.91627,5.91488,5.91572,13000000.0
2006-06-26 23:51:00,5.91513,5.91592,5.91499,5.91531,8000000.0
2006-06-26 23:52:00,5.91519,5.91558,5.91437,5.91481,16000000.0
2006-06-26 23:53:00,5.91531,5.91546,5.91517,5.9153,18000000.0
2006-06-26 23:54:00,5.91541,5.9162,5.91483,5.91513,12000000.0
2006-06-26 23:55:00,5.91527,5.91653,5.91496,5.91629,19000000.0
2006-06-26 23:56:00,5.91564,5.91744,5.91564,5.91744,14000000.0
2006-06-26 23:57:00,5.91632,5.91727,5.91603,5.91623,16000000.0
2006-06-26 23:58:00,5.91561,5.91615,5.91547,5.9161,13000000.0
2006-06-26 23:59:00,5.91616,5.91665,5.91549,5.91552,14000000.0
2006-06-27 00:00:00,5.91597,5.9173,5.91597,5.91673,17000000.0
2006-06-27 00:01:00,5.91602,5.91699,5.91556,5.91556,12000000.0
2006-06-27 00:02:00,5.91558,5.91668,5.91514,5.91514,15000000.0
2006-06-27 00:03:00,5.91487,5.91634,5.9148,5.91618,14000000.0
2006-06-27 00:04:00,5.91652,5.91771,5.916,5.916,12000000.0
2006-06-27 00:05:00,5.91573,5.91732,5.91573,5.91688,12000000.0
2006-06-27 00:06:00,5.91719,5.9181,5.91654,5.9166,12000000.0
2006-06-27 00:07:00,5.91702,5.91821,5.91702,5.91821,11000000.0
2006-06-27 00:08:00,5.91684,5.91778,5.91592,5.9166,15000000.0
2006-06-27 00:09:00,5.91577,5.91761,5.91577,5.91725,12000000.0
2006-06-27 00:10:00,5.91715,5.91797,5.9165,5.9165,19000000.0
2006-06-27 00:11:00,5.91594,5.91769,5.91594,5.91768,8000000.0
2006-06-27 00:12:00,5.91746,5.91822,5.91736,5.91736,9000000.0
2006-06-27 00:13:00,5.91779,5.91896,5.91779,5.91779,13000000.0
2006-06-27 00:14:00,5.91904,5.91939,5.9178,5.91931,14000000.0
2006-06-27 00:15:00,5.91769,5.9185,5.91673,5.9185,12000000.0
2006-06-27 00:16:00,5.91859,5.91875,5.9182,5.91827,12000000.0
2006-06-27 00:17:00,5.91811,5.9183,5.91803,5.91807,10000000.0
2006-06-27 00:18:00,5.91792,5.91826,5.91758,5.91792,19000000.0
2006-06-27 00:19:00,5.91784,5.91784,5.91756,5.91765,12000000.0
2006-06-27 00:20:00,5.91739,5.9177,5.91691,5.91753,11000000.0
2006-06-27 00:21:00,5.91807,5.91895,5.9169,5.91698,14000000.0
2006-06-27 00:22:00,5.91818,5.91871,5.91759,5.91762,13000000.0
2006-06-27 00:23:00,5.91752,5.91874,5.91752,5.91779,13000000.0
2006-06-27 00:24:00,5.91809,5.91828,5.91696,5.91742,9000000.0
2006-06-27 00:25:00,5.91727,5.91914,5.91727,5.91783,13000000.0
2006-06-27 00:26:00,5.91819,5.91909,5.91727,5.9174,14000000.0
2006-06-27 00:27:00,5.91734,5.91846,5.91698,5.91698,15000000.0
2006-06-27 00:28:00,5.91757,5.91916,5.91743,5.91743,7000000.0
2006-06-27 00:29:00,5.91705,5.91812,5.91683,5.91762,17000000.0
2006-06-27 00:30:00,5.91769,5.91906,5.9171,5.9171,9000000.0
2006-06-27 00:31:00,5.91728,5.91918,5.91728,5.91918,13000000.0
2006-06-27 00:32:00,5.91838,5.91878,5.91756,5.91762,8000000.0
2006-06-27 00:33:00,5.91748,5.91772,5.91742,5.91766,19000000.0
2006-06-27 00:34:00,5.91758,5.91804,5.9175,5.91804,15000000.0
2006-06-27 00:35:00,5.91806,5.91812,5.9179,5.91807,12000000.0
2006-06-27 00:36:00,5.91809,5.91916,5.91751,5.91751,15000000.0
2006-06-27 00:37:00,5.91739,5.91794,5.91687,5.91716,15000000.0
2006-06-27 00:38:00,5.91712,5.91875,5.91712,5.91864,18000000.0
2006-06-27 00:39:00,5.91898,5.91898,5.91657,5.91729,20000000.0
2006-06-27 00:40:00,5.91772,5.91839,5.91729,5.91747,10000000.0
2006-06-27 00:41:00,5.91717,5.91717,5.91651,5.91678,9000000.0
2006-06-27 00:42:00,5.91686,5.91738,5.91651,5.9166,16000000.0
2006-06-27 00:43:00,5.91618,5.91625,5.91594,5.91595,16000000.0
2006-06-27 00:44:00,5.91595,5.91627,5.91595,5.91602,10000000.0
2006-06-27 00:45:00,5.91626,5.91628,5.91603,5.91626,16000000.0
2006-06-27 00:46:00,5.91681,5.9185,5.91672,5.91794,12000000.0
2006-06-27 00:47:00,5.91781,5.91822,5.91729,5.91822,8000000.0
2006-06-27 00:48:00,5.91895,5.91895,5.91702,5.9175,16000000.0
2006-06-27 00:49:00,5.91779,5.91779,5.91724,5.91734,11000000.0
2006-06-27 00:50:00,5.91726,5.91739,5.91716,5.91716,9000000.0
2006-06-27 00:51:00,5.91721,5.91738,5.91707,5.91718,9000000.0
2006-06-27 00:52:00,5.9177,5.91917,5.91752,5.91785,18000000.0
2006-06-27 00:53:00,5.91772,5.918,5.91711,5.91735,12000000.0
2006-06-27 00:54:00,5.91731,5.91816,5.91648,5.91648,12000000.0
2006-06-27 00:55:00,5.91649,5.918,5.91642,5.918,11000000.0
2006-06-27 00:56:00,5.91789,5.91811,5.91703,5.91703,14000000.0
2006-06-27 00:57:00,5.91668,5.91775,5.91627,5.91657,15000000.0
2006-06-27 00:58:00,5.91622,5.917,5.91573,5.91628,9000000.0
2006-06-27 00:59:00,5.9166,5.91773,5.9166,5.91768,17000000.0
2006-06-27 01:00:00,5.91799,5.91799,5.91549,5.91549,12000000.0
2006-06-27 01:01:00,5.91543,5.91681,5.91475,5.91475,15000000.0
2006-06-27 01:02:00,5.91606,5.91606,5.91357,5.91394,10000000.0
2006-06-27 01:03:00,5.91518,5.91535,5.91398,5.91405,13000000.0
2006-06-27 01:04:00,5.91374,5.9155,5.91367,5.91447,13000000.0
2006-06-27 01:05:00,5.91452,5.91546,5.91423,5.91423,13000000.0
2006-06-27 01:06:00,5.91429,5.91525,5.91399,5.91474,12000000.0
2006-06-27 01:07:00,5.91514,5.91557,5.9131,5.9131,13000000.0
2006-06-27 01:08:00,5.91412,5.9143,5.9131,5.91412,15000000.0
2006-06-27 01:09:00,5.91401,5.91516,5.91342,5.9138,17000000.0
2006-06-27 01:10:00,5.91359,5.91525,5.91359,5.91388,10000000.0
2006-06-27 01:11:00,5.91387,5.91488,5.91382,5.91446,11000000.0
2006-06-27 01:12:00,5.9146,5.91495,5.91377,5.91438,10000000.0
2006-06-27 01:13:00,5.91451,5.91586,5.91403,5.91403,11000000.0
2006-06-27 01:14:00,5.91319,5.91511,5.91319,5.91485,13000000.0
2006-06-27 01:15:00,5.91458,5.9156,5.91428,5.91475,9000000.0
2006-06-27 01:16:00,5.91457,5.91543,5.91382,5.91442,12000000.0
2006-06-27 01:17:00,5.91456,5.91486,5.91338,5.91338,11000000.0
2006-06-27 01:18:00,5.91396,5.91561,5.91396,5.91555,12000000.0
2006-06-27 01:19:00,5.91543,5.91543,5.91393,5.91419,19000000.0
2006-06-27 01:20:00,5.91542,5.91559,5.91415,5.91472,11000000.0
2006-06-27 01:21:00,5.91468,5.91498,5.91466,5.91485,12000000.0
2006-06-27 01:22:00,5.91462,5.9161,5.91429,5.9161,9000000.0
2006-06-27 01:23:00,5.91531,5.9158,5.91445,5.91488,13000000.0
2006-06-27 01:24:00,5.91544,5.91564,5.91384,5.91564,14000000.0
2006-06-27 01:25:00,5.91604,5.91605,5.91359,5.91359,11000000.0
2006-06-27 01:26:00,5.91466,5.91604,5.91433,5.91603,10000000.0
2006-06-27 01:27:00,5.91575,5.91591,5.91399,5.91539,17000000.0
2006-06-27 01:28:00,5.91543,5.91608,5.91408,5.91532,13000000.0
2006-06-27 01:29:00,5.91406,5.91482,5.91315,5.91416,19000000.0
2006-06-27 01:30:00,5.9156,5.9156,5.9141,5.9145,15000000.0
2006-06-27 01:31:00,5.91435,5.91543,5.91429,5.91451,15000000.0
2006-06-27 01:32:00,5.91414,5.91554,5.91367,5.91381,12000000.0
2006-06-27 01:33:00,5.91257,5.9143,5.91257,5.9137,8000000.0
2006-06-27 01:34:00,5.91387,5.91542,5.91321,5.91447,18000000.0
2006-06-27 01:35:00,5.9142,5.91474,5.91305,5.91408,12000000.0
2006-06-27 01:36:00,5.91463,5.91465,5.91398,5.91404,16000000.0
2006-06-27 01:37:00,5.91424,5.91537,5.91418,5.91509,15000000.0
2006-06-27 01:38:00,5.91431,5.91498,5.91362,5.91428,18000000.0
2006-06-27 01:39:00,5.9142,5.91465,5.91344,5.91364,10000000.0
2006-06-27 01:40:00,5.91265,5.91369,5.91204,5.9132,11000000.0
2006-06-27 01:41:00,5.91311,5.91356,5.91204,5.91204,16000000.0
2006-06-27 01:42:00,5.91214,5.9129,5.91178,5.91274,14000000.0
2006-06-27 01:43:00,5.91209,5.91355,5.91187,5.91277,16000000.0
2006-06-27 01:44:00,5.9127,5.91325,5.91193,5.91276,15000000.0
2006-06-27 01:45:00,5.91205,5.91327,5.91184,5.91327,16000000.0
2006-06-27 01:46:00,5.91248,5.91378,5.91223,5.91294,9000000.0
2006-06-27 01:47:00,5.91342,5.91353,5.91197,5.91197,17000000.0
2006-06-27 01:48:00,5.91316,5.9136,5.91211,5.91299,16000000.0
2006-06-27 01:49:00,5.91319,5.91383,5.91258,5.91351,10000000.0
2006-06-27 01:50:00,5.91319,5.91412,5.91296,5.91327,11000000.0
2006-06-27 01:51:00,5.91409,5.91423,5.91303,5.91396,12000000.0
2006-06-27 01:52:00,5.91389,5.9139,5.91243,5.91243,12000000.0
2006-06-27 01:53:00,5.91194,5.91348,5.91194,5.91348,18000000.0
2006-06-27 01:54:00,5.91332,5.91332,5.91168,5.91287,14000000.0
2006-06-27 01:55:00,5.91171,5.91192,5.91037,5.91099,18000000.0
2006-06-27 01:56:00,5.91178,5.91195,5.90812,5.90829,8000000.0
2006-06-27 01:57:00,5.90926,5.90926,5.90715,5.90807,13000000.0
2006-06-27 01:58:00,5.90842,5.90889,5.90775,5.90783,11000000.0
2006-06-27 01:59:00,5.90716,5.90799,5.90681,5.90744,11000000.0
2006-06-27 02:00:00,5.90716,5.90871,5.90641,5.90871,16000000.0
2006-06-27 02:01:00,5.90875,5.90935,5.90761,5.90935,21000000.0
2006-06-27 02:02:00,5.90986,5.90986,5.90808,5.90895,10000000.0
2006-06-27 02:03:00,5.90861,5.90925,5.90784,5.90895,8000000.0
2006-06-27 02:04:00,5.90913,5.9102,5.9087,5.91004,14000000.0
2006-06-27 02:05:00,5.91001,5.91001,5.9089,5.90922,14000000.0
2006-06-27 02:06:00,5.90959,5.91079,5.90895,5.90963,15000000.0
2006-06-27 02:07:00,5.90973,5.91008,5.90885,5.90949,10000000.0
2006-06-27 02:08:00,5.90961,5.91123,5.90915,5.90977,16000000.0
2006-06-27 02:09:00,5.90996,5.9103,5.90826,5.90826,18000000.0
2006-06-27 02:10:00,5.90855,5.90863,5.90618,5.90769,16000000.0
2006-06-27 02:11:00,5.90579,5.90627,5.9043,5.90526,14000000.0
2006-06-27 02:12:00,5.90604,5.90691,5.9054,5.90632,10000000.0
2006-06-27 02:13:00,5.90567,5.90806,5.90567,5.9078,15000000.0
2006-06-27 02:14:00,5.90737,5.90845,5.90647,5.90713,19000000.0
2006-06-27 02:15:00,5.90734,5.90793,5.90553,5.90553,12000000.0
2006-06-27 02:16:00,5.90614,5.90658,5.90514,5.90644,18000000.0
2006-06-27 02:17:00,5.90515,5.90644,5.90515,5.90632,14000000.0
2006-06-27 02:18:00,5.90592,5.90656,5.90511,5.90656,12000000.0
2006-06-27 02:19:00,5.90663,5.90812,5.90585,5.90704,14000000.0
2006-06-27 02:20:00,5.9066,5.90782,5.90656,5.90656,13000000.0
2006-06-27 02:21:00,5.90635,5.90732,5.90635,5.9068,15000000.0
2006-06-27 02:22:00,5.90675,5.90696,5.90675,5.90677,13000000.0
2006-06-27 02:23:00,5.90759,5.90831,5.90663,5.90701,16000000.0
2006-06-27 02:24:00,5.90815,5.90884,5.90683,5.90843,17000000.0
2006-06-27 02:25:00,5.90721,5.90864,5.90689,5.90864,10000000.0
2006-06-27 02:26:00,5.90904,5.90934,5.90748,5.90777,13000000.0
2006-06-27 02:27:00,5.90786,5.90815,5.90736,5.90811,7000000.0
2006-06-27 02:28:00,5.90796,5.90837,5.90728,5.90728,9000000.0
2006-06-27 02:29:00,5.90693,5.90742,5.90686,5.90731,20000000.0
2006-06-27 02:30:00,5.90759,5.90816,5.90725,5.90807,11000000.0
2006-06-27 02:31:00,5.90859,5.90859,5.90695,5.90698,9000000.0
2006-06-27 02:32:00,5.90692,5.90855,5.90686,5.90771,13000000.0
2006-06-27 02:33:00,5.90711,5.90819,5.90702,5.90713,14000000.0
2006-06-27 02:34:00,5.90768,5.9085,5.90727,5.90763,17000000.0
2006-06-27 02:35:00,5.90754,5.90777,5.90751,5.90761,15000000.0
2006-06-27 02:36:00,5.90766,5.90781,5.90753,5.90781,14000000.0
2006-06-27 02:37:00,5.90773,5.90835,5.90699,5.90699,13000000.0
2006-06-27 02:38:00,5.90636,5.90775,5.90533,5.90533,14000000.0
2006-06-27 02:39:00,5.9067,5.90695,5.90541,5.90596,15000000.0
2006-06-27 02:40:00,5.9058,5.90701,5.90568,5.90569,12000000.0
2006-06-27 02:41:00,5.90686,5.90736,5.90565,5.90652,13000000.0
2006-06-27 02:42:00,5.90626,5.9072,5.90606,5.9062,16000000.0
2006-06-27 02:43:00,5.90593,5.90684,5.90449,5.90449,18000000.0
2006-06-27 02:44:00,5.9049,5.90565,5.90485,5.90531,10000000.0
2006-06-27 02:45:00,5.90556,5.90673,5.90556,5.90577,14000000.0
2006-06-27 02:46:00,5.9059,5.90706,5.9059,5.90706,18000000.0
2006-06-27 02:47:00,5.90716,5.90739,5.90584,5.90671,17000000.0
2006-06-27 02:48:00,5.90762,5.90796,5.90687,5.90796,7000000.0
2006-06-27 02:49:00,5.90737,5.90851,5.90567,5.90567,13000000.0
2006-06-27 02:50:00,5.90554,5.90563,5.90328,5.90463,14000000.0
2006-06-27 02:51:00,5.90511,5.90511,5.90305,5.90313,15000000.0
2006-06-27 02:52:00,5.90287,5.90424,5.90279,5.90306,15000000.0
2006-06-27 02:53:00,5.90379,5.90519,5.9035,5.90447,9000000.0
2006-06-27 02:54:00,5.90498,5.90498,5.90326,5.90377,13000000.0
2006-06-27 02:55:00,5.90403,5.90498,5.90355,5.90455,11000000.0
2006-06-27 02:56:00,5.90596,5.90606,5.90401,5.90401,18000000.0
2006-06-27 02:57:00,5.90406,5.90531,5.90406,5.90417,13000000.0
2006-06-27 02:58:00,5.90427,5.9058,5.90427,5.9058,9000000.0
2006-06-27 02:59:00,5.90579,5.90587,5.90472,5.90501,14000000.0
2006-06-27 03:00:00,5.90486,5.90673,5.90474,5.90612,11000000.0
2006-06-27 03:01:00,5.90583,5.90711,5.90532,5.90696,11000000.0
2006-06-27 03:02:00,5.90666,5.90668,5.90471,5.90471,11000000.0
2006-06-27 03:03:00,5.90619,5.90623,5.90477,5.90477,23000000.0
2006-06-27 03:04:00,5.90546,5.90601,5.90483,5.90516,11000000.0
2006-06-27 03:05:00,5.90437,5.90575,5.90437,5.9055,17000000.0
2006-06-27 03:06:00,5.90511,5.90578,5.90456,5.90578,9000000.0
2006-06-27 03:07:00,5.90438,5.90526,5.90405,5.9052,15000000.0
2006-06-27 03:08:00,5.90531,5.90583,5.90465,5.90492,12000000.0
2006-06-27 03:09:00,5.90465,5.90512,5.90381,5.90423,15000000.0
2006-06-27 03:10:00,5.90437,5.90456,5.90317,5.90428,19000000.0
2006-06-27 03:11:00,5.9039,5.90439,5.90272,5.90331,15000000.0
2006-06-27 03:12:00,5.90397,5.90397,5.90265,5.90311,18000000.0
2006-06-27 03:13:00,5.90332,5.90332,5.90201,5.90279,18000000.0
2006-06-27 03:14:00,5.90314,5.90398,5.90295,5.90314,10000000.0
2006-06-27 03:15:00,5.9043,5.90489,5.90352,5.90414,7000000.0
2006-06-27 03:16:00,5.9046,5.90473,5.90373,5.90447,8000000.0
2006-06-27 03:17:00,5.90555,5.90592,5.90396,5.90476,10000000.0
2006-06-27 03:18:00,5.90452,5.90513,5.90399,5.90399,15000000.0
2006-06-27 03:19:00,5.90396,5.90496,5.9039,5.90427,10000000.0
2006-06-27 03:20:00,5.90314,5.9041,5.9027,5.9027,16000000.0
2006-06-27 03:21:00,5.90371,5.90517,5.90321,5.90517,11000000.0
2006-06-27 03:22:00,5.90538,5.90781,5.90505,5.90781,10000000.0
2006-06-27 03:23:00,5.90769,5.90941,5.90769,5.9087,12000000.0
2006-06-27 03:24:00,5.9097,5.90992,5.90792,5.90793,13000000.0
2006-06-27 03:25:00,5.9087,5.91154,5.9087,5.91154,11000000.0
2006-06-27 03:26:00,5.90993,5.91042,5.9084,5.90929,13000000.0
2006-06-27 03:27:00,5.90914,5.90914,5.90773,5.90818,14000000.0
2006-06-27 03:28:00,5.90785,5.9092,5.90761,5.90839,18000000.0
2006-06-27 03:29:00,5.9091,5.90992,5.90787,5.90954,15000000.0
2006-06-27 03:30:00,5.9083,5.90954,5.90785,5.90828,10000000.0
2006-06-27 03:31:00,5.90822,5.90901,5.90777,5.90777,13000000.0
2006-06-27 03:32:00,5.90826,5.90983,5.90826,5.90901,16000000.0
2006-06-27 03:33:00,5.90867,5.90988,5.90867,5.90884,13000000.0
2006-06-27 03:34:00,5.90933,5.90933,5.90701,5.90701,16000000.0
2006-06-27 03:35:00,5.9066,5.90741,5.90622,5.90622,10000000.0
2006-06-27 03:36:00,5.90655,5.90808,5.90646,5.90745,11000000.0
2006-06-27 03:37:00,5.90677,5.90804,5.90675,5.90803,13000000.0
2006-06-27 03:38:00,5.90808,5.90828,5.90709,5.90709,13000000.0
2006-06-27 03:39:00,5.90689,5.9086,5.90689,5.90771,13000000.0
2006-06-27 03:40:00,5.9093,5.90953,5.90833,5.90917,12000000.0
2006-06-27 03:41:00,5.90958,5.91116,5.90952,5.91078,16000000.0
2006-06-27 03:42:00,5.9114,5.9114,5.90965,5.90995,21000000.0
2006-06-27 03:43:00,5.90983,5.91129,5.90948,5.90948,18000000.0
2006-06-27 03:44:00,5.90987,5.91014,5.90842,5.91009,15000000.0
2006-06-27 03:45:00,5.90993,5.90999,5.9087,5.90945,9000000.0
2006-06-27 03:46:00,5.90921,5.90943,5.90775,5.90943,8000000.0
2006-06-27 03:47:00,5.90858,5.90858,5.90752,5.90752,11000000.0
2006-06-27 03:48:00,5.9081,5.90848,5.90734,5.90782,9000000.0
2006-06-27 03:49:00,5.90781,5.90875,5.90713,5.90826,16000000.0
2006-06-27 03:50:00,5.90843,5.90888,5.90706,5.9079,19000000.0
2006-06-27 03:51:00,5.90844,5.90871,5.90669,5.90834,9000000.0
2006-06-27 03:52:00,5.9071,5.90795,5.90658,5.90793,19000000.0
2006-06-27 03:53:00,5.90798,5.90814,5.90707,5.9077,10000000.0
2006-06-27 03:54:00,5.90701,5.90823,5.90679,5.90806,17000000.0
2006-06-27 03:55:00,5.90774,5.90878,5.90707,5.90792,16000000.0
2006-06-27 03:56:00,5.9083,5.9083,5.9074,5.90749,7000000.0
2006-06-27 03:57:00,5.90789,5.90823,5.90743,5.90823,11000000.0
2006-06-27 03:58:00,5.90691,5.90872,5.90691,5.90704,12000000.0
2006-06-27 03:59:00,5.90767,5.9089,5.90708,5.90822,17000000.0
2006-06-27 04:00:00,5.90759,5.90801,5.90759,5.90801,12000000.0
2006-06-27 04:01:00,5.90763,5.908,5.90681,5.907,16000000.0
2006-06-27 04:02:00,5.90626,5.90654,5.90622,5.90624,14000000.0
2006-06-27 04:03:00,5.90672,5.90756,5.90672,5.90711,12000000.0
2006-06-27 04:04:00,5.90697,5.90724,5.90697,5.90708,16000000.0
2006-06-27 04:05:00,5.90724,5.90808,5.90664,5.90751,13000000.0
2006-06-27 04:06:00,5.90691,5.90755,5.90643,5.90682,16000000.0
2006-06-27 04:07:00,5.90684,5.9078,5.90676,5.90712,13000000.0
2006-06-27 04:08:00,5.90706,5.90793,5.90576,5.90707,14000000.0
2006-06-27 04:09:00,5.90663,5.90737,5.90591,5.90737,10000000.0
2006-06-27 04:10:00,5.90699,5.90784,5.90651,5.90775,12000000.0
2006-06-27 04:11:00,5.9084,5.9084,5.90529,5.90529,14000000.0
2006-06-27 04:12:00,5.90604,5.90719,5.90469,5.90577,19000000.0
2006-06-27 04:13:00,5.90757,5.90757,5.90607,5.90607,20000000.0
2006-06-27 04:14:00,5.90551,5.90556,5.90479,5.90482,12000000.0
2006-06-27 04:15:00,5.90472,5.9071,5.90472,5.9071,8000000.0
2006-06-27 04:16:00,5.90568,5.90641,5.905,5.9055,13000000.0
2006-06-27 04:17:00,5.90566,5.90614,5.90446,5.90514,15000000.0
2006-06-27 04:18:00,5.90354,5.9045,5.90333,5.90393,9000000.0
2006-06-27 04:19:00,5.90413,5.9057,5.90413,5.90504,12000000.0
2006-06-27 04:20:00,5.90562,5.90562,5.90389,5.90389,9000000.0
2006-06-27 04:21:00,5.90329,5.9053,5.90329,5.90526,17000000.0
2006-06-27 04:22:00,5.90555,5.90632,5.90465,5.90477,14000000.0
2006-06-27 04:23:00,5.9045,5.9045,5.90402,5.90408,10000000.0
2006-06-27 04:24:00,5.90433,5.90507,5.90432,5.90501,12000000.0
2006-06-27 04:25:00,5.9054,5.90649,5.90515,5.90649,10000000.0
2006-06-27 04:26:00,5.90665,5.90665,5.9054,5.9054,7000000.0
2006-06-27 04:27:00,5.90476,5.90654,5.90476,5.90583,15000000.0
2006-06-27 04:28:00,5.90606,5.90683,5.90548,5.90572,7000000.0
2006-06-27 04:29:00,5.90517,5.90631,5.90517,5.90609,14000000.0
2006-06-27 04:30:00,5.90665,5.90702,5.90624,5.90641,11000000.0
2006-06-27 04:31:00,5.90711,5.90711,5.90535,5.90597,15000000.0
2006-06-27 04:32:00,5.90585,5.90605,5.90515,5.90605,17000000.0
2006-06-27 04:33:00,5.90629,5.90723,5.9056,5.90721,14000000.0
2006-06-27 04:34:00,5.9075,5.9075,5.90471,5.9053,9000000.0
2006-06-27 04:35:00,5.90535,5.90643,5.90535,5.9054,12000000.0
2006-06-27 04:36:00,5.90581,5.90646,5.9044,5.90595,12000000.0
2006-06-27 04:37:00,5.90575,5.90575,5.90405,5.90459,12000000.0
2006-06-27 04:38:00,5.90461,5.90461,5.90367,5.90367,11000000.0
2006-06-27 04:39:00,5.90422,5.90582,5.90422,5.90507,17000000.0
2006-06-27 04:40:00,5.90545,5.90588,5.90477,5.90477,9000000.0
2006-06-27 04:41:00,5.9059,5.90631,5.9049,5.90523,10000000.0
2006-06-27 04:42:00,5.90514,5.90546,5.90454,5.90454,8000000.0
2006-06-27 04:43:00,5.9053,5.9067,5.90455,5.9067,18000000.0
2006-06-27 04:44:00,5.90602,5.90649,5.90555,5.9059,9000000.0
2006-06-27 04:45:00,5.9057,5.9057,5.90468,5.90492,9000000.0
2006-06-27 04:46:00,5.90463,5.90463,5.90434,5.90463,16000000.0
2006-06-27 04:47:00,5.90626,5.9072,5.90554,5.9064,12000000.0
2006-06-27 04:48:00,5.90575,5.90594,5.90503,5.90503,10000000.0
2006-06-27 04:49:00,5.90498,5.90519,5.90488,5.90488,16000000.0
2006-06-27 04:50:00,5.9055,5.90682,5.9055,5.90601,16000000.0
2006-06-27 04:51:00,5.90607,5.90759,5.90579,5.90714,20000000.0
2006-06-27 04:52:00,5.90759,5.90791,5.90603,5.90603,13000000.0
2006-06-27 04:53:00,5.90766,5.90825,5.9068,5.90751,11000000.0
2006-06-27 04:54:00,5.90713,5.90762,5.90657,5.90657,11000000.0
2006-06-27 04:55:00,5.90629,5.908,5.90629,5.90741,12000000.0
2006-06-27 04:56:00,5.90749,5.90845,5.90661,5.90669,16000000.0
2006-06-27 04:57:00,5.90691,5.90778,5.90691,5.9074,7000000.0
2006-06-27 04:58:00,5.90724,5.90799,5.90656,5.90739,13000000.0
2006-06-27 04:59:00,5.9067,5.9068,5.90586,5.90586,17000000.0
2006-06-27 05:00:00,5.90646,5.90813,5.90646,5.90805,10000000.0
2006-06-27 05:01:00,5.90787,5.90831,5.90738,5.90787,13000000.0
2006-06-27 05:02:00,5.90778,5.90795,5.90627,5.9065,18000000.0
2006-06-27 05:03:00,5.90598,5.90609,5.90585,5.90585,9000000.0
2006-06-27 05:04:00,5.9061,5.90778,5.9061,5.90755,12000000.0
2006-06-27 05:05:00,5.907,5.90746,5.90642,5.90681,10000000.0
2006-06-27 05:06:00,5.90727,5.90789,5.90657,5.9072,20000000.0
2006-06-27 05:07:00,5.90723,5.90805,5.90719,5.90739,10000000.0
2006-06-27 05:08:00,5.90661,5.9074,5.9057,5.90618,17000000.0
2006-06-27 05:09:00,5.90575,5.90575,5.90463,5.90564,15000000.0
2006-06-27 05:10:00,5.90589,5.90635,5.90546,5.90582,10000000.0
2006-06-27 05:11:00,5.90595,5.90612,5.90507,5.9051,16000000.0
2006-06-27 05:12:00,5.90571,5.90689,5.90469,5.90469,7000000.0
2006-06-27 05:13:00,5.90509,5.90582,5.90475,5.90475,12000000.0
2006-06-27 05:14:00,5.90515,5.90649,5.90488,5.90488,14000000.0
2006-06-27 05:15:00,5.9052,5.90669,5.9052,5.90634,16000000.0
2006-06-27 05:16:00,5.90624,5.90662,5.90573,5.90623,15000000.0
2006-06-27 05:17:00,5.90629,5.90643,5.90612,5.90622,10000000.0
2006-06-27 05:18:00,5.9061,5.90708,5.90557,5.90613,13000000.0
2006-06-27 05:19:00,5.90564,5.90672,5.904,5.90619,13000000.0
2006-06-27 05:20:00,5.90517,5.90608,5.90452,5.9051,20000000.0
2006-06-27 05:21:00,5.9054,5.90617,5.90517,5.90617,9000000.0
2006-06-27 05:22:00,5.90597,5.90617,5.9047,5.90474,17000000.0
2006-06-27 05:23:00,5.90468,5.9052,5.90421,5.90493,14000000.0
2006-06-27 05:24:00,5.90488,5.90536,5.90417,5.90467,19000000.0
2006-06-27 05:25:00,5.90474,5.90628,5.90474,5.90531,13000000.0
2006-06-27 05:26:00,5.90483,5.9056,5.90483,5.90552,13000000.0
2006-06-27 05:27:00,5.90499,5.90505,5.90397,5.90438,13000000.0
2006-06-27 05:28:00,5.90436,5.90436,5.90384,5.90397,10000000.0
2006-06-27 05:29:00,5.90386,5.90392,5.90363,5.90378,17000000.0
2006-06-27 05:30:00,5.90361,5.90547,5.90361,5.90547,21000000.0
2006-06-27 05:31:00,5.90552,5.906,5.90444,5.90548,13000000.0
2006-06-27 05:32:00,5.90413,5.9057,5.90384,5.90473,16000000.0
2006-06-27 05:33:00,5.90502,5.9062,5.90456,5.90534,13000000.0
2006-06-27 05:34:00,5.90527,5.90626,5.90468,5.90489,13000000.0
2006-06-27 05:35:00,5.90568,5.90568,5.9047,5.90514,14000000.0
2006-06-27 05:36:00,5.905,5.905,5.90424,5.90438,18000000.0
2006-06-27 05:37:00,5.90421,5.90552,5.90409,5.90485,12000000.0
2006-06-27 05:38:00,5.905,5.90554,5.90421,5.90421,13000000.0
2006-06-27 05:39:00,5.9042,5.90604,5.9042,5.90482,21000000.0
2006-06-27 05:40:00,5.90529,5.90572,5.90409,5.9051,14000000.0
2006-06-27 05:41:00,5.90547,5.90557,5.90438,5.90557,13000000.0
2006-06-27 05:42:00,5.90524,5.90585,5.90442,5.90442,8000000.0
2006-06-27 05:43:00,5.90431,5.90605,5.9042,5.90501,13000000.0
2006-06-27 05:44:00,5.90536,5.90624,5.90495,5.90524,13000000.0
2006-06-27 05:45:00,5.90505,5.90613,5.90476,5.90613,24000000.0
2006-06-27 05:46:00,5.90613,5.90613,5.9046,5.90461,14000000.0
2006-06-27 05:47:00,5.90469,5.90585,5.90423,5.90542,11000000.0
2006-06-27 05:48:00,5.90423,5.90552,5.90401,5.90402,18000000.0
2006-06-27 05:49:00,5.9041,5.90603,5.9041,5.90498,10000000.0
2006-06-27 05:50:00,5.90589,5.90617,5.9049,5.90617,10000000.0
2006-06-27 05:51:00,5.9071,5.9071,5.90509,5.90512,11000000.0
2006-06-27 05:52:00,5.90527,5.90689,5.9052,5.90568,19000000.0
2006-06-27 05:53:00,5.90618,5.90692,5.90562,5.90657,15000000.0
2006-06-27 05:54:00,5.90679,5.90679,5.90564,5.90611,7000000.0
2006-06-27 05:55:00,5.90635,5.90797,5.90563,5.90667,12000000.0
2006-06-27 05:56:00,5.90783,5.90873,5.90693,5.90835,16000000.0
2006-06-27 05:57:00,5.90928,5.90976,5.90763,5.90763,11000000.0
2006-06-27 05:58:00,5.90791,5.90913,5.90741,5.90774,22000000.0
2006-06-27 05:59:00,5.90948,5.90971,5.90815,5.90881,9000000.0
2006-06-27 06:00:00,5.90835,5.90999,5.9082,5.90996,17000000.0
2006-06-27 06:01:00,5.90905,5.91018,5.90777,5.90777,18000000.0
2006-06-27 06:02:00,5.90776,5.90913,5.90776,5.90856,18000000.0
2006-06-27 06:03:00,5.90904,5.91008,5.90834,5.90934,16000000.0
2006-06-27 06:04:00,5.90877,5.90974,5.90861,5.90974,8000000.0
2006-06-27 06:05:00,5.91077,5.91153,5.90996,5.91153,10000000.0
2006-06-27 06:06:00,5.91049,5.91191,5.9097,5.91015,27000000.0
2006-06-27 06:07:00,5.90996,5.91145,5.90939,5.91072,17000000.0
2006-06-27 06:08:00,5.91024,5.91157,5.90979,5.91102,14000000.0
2006-06-27 06:09:00,5.91141,5.9139,5.91109,5.9139,13000000.0
2006-06-27 06:10:00,5.91348,5.91481,5.91335,5.91481,14000000.0
2006-06-27 06:11:00,5.91425,5.91425,5.91268,5.91268,16000000.0
2006-06-27 06:12:00,5.91221,5.91382,5.9121,5.91286,17000000.0
2006-06-27 06:13:00,5.91254,5.91254,5.91101,5.91214,14000000.0
2006-06-27 06:14:00,5.91269,5.91315,5.9117,5.91247,12000000.0
2006-06-27 06:15:00,5.91265,5.91403,5.91228,5.91228,13000000.0
2006-06-27 06:16:00,5.91375,5.91437,5.91251,5.91385,14000000.0
2006-06-27 06:17:00,5.91366,5.91477,5.91334,5.91449,11000000.0
2006-06-27 06:18:00,5.91454,5.91454,5.91186,5.91248,12000000.0
2006-06-27 06:19:00,5.91261,5.91327,5.91196,5.91321,19000000.0
2006-06-27 06:20:00,5.91312,5.91352,5.91218,5.91326,11000000.0
2006-06-27 06:21:00,5.91358,5.91418,5.9127,5.91332,9000000.0
2006-06-27 06:22:00,5.91339,5.91454,5.91246,5.91281,22000000.0
2006-06-27 06:23:00,5.91319,5.91396,5.91228,5.91296,18000000.0
2006-06-27 06:24:00,5.9134,5.91367,5.91289,5.9129,8000000.0
2006-06-27 06:25:00,5.91258,5.9132,5.91231,5.91249,9000000.0
2006-06-27 06:26:00,5.91256,5.91335,5.91197,5.91197,13000000.0
2006-06-27 06:27:00,5.9127,5.91405,5.91192,5.91192,15000000.0
2006-06-27 06:28:00,5.91196,5.91393,5.91196,5.91277,18000000.0
2006-06-27 06:29:00,5.9122,5.91294,5.91119,5.91119,16000000.0
2006-06-27 06:30:00,5.91135,5.91263,5.911,5.9111,10000000.0
2006-06-27 06:31:00,5.9113,5.91358,5.9113,5.91307,13000000.0
2006-06-27 06:32:00,5.9119,5.91246,5.91041,5.91041,10000000.0
2006-06-27 06:33:00,5.91011,5.91074,5.90986,5.91036,10000000.0
2006-06-27 06:34:00,5.91173,5.91283,5.91082,5.91283,15000000.0
2006-06-27 06:35:00,5.91236,5.91237,5.91127,5.91151,13000000.0
2006-06-27 06:36:00,5.91187,5.91255,5.91084,5.9117,23000000.0
2006-06-27 06:37:00,5.91232,5.91284,5.91185,5.91284,11000000.0
2006-06-27 06:38:00,5.91216,5.91295,5.9109,5.91196,17000000.0
2006-06-27 06:39:00,5.91124,5.91198,5.91092,5.91092,8000000.0
2006-06-27 06:40:00,5.91118,5.91286,5.91118,5.91194,15000000.0
2006-06-27 06:41:00,5.91296,5.91296,5.91149,5.91149,15000000.0
2006-06-27 06:42:00,5.91083,5.91187,5.91016,5.91187,16000000.0
2006-06-27 06:43:00,5.91003,5.91112,5.90905,5.91023,12000000.0
2006-06-27 06:44:00,5.91012,5.91144,5.90976,5.90976,13000000.0
2006-06-27 06:45:00,5.90979,5.91146,5.90979,5.91122,14000000.0
2006-06-27 06:46:00,5.91182,5.91193,5.91063,5.91111,12000000.0
2006-06-27 06:47:00,5.9114,5.91221,5.91032,5.91032,11000000.0
2006-06-27 06:48:00,5.91038,5.91264,5.91038,5.91232,15000000.0
2006-06-27 06:49:00,5.91238,5.91238,5.91023,5.91118,17000000.0
2006-06-27 06:50:00,5.91116,5.91173,5.90961,5.90961,13000000.0
2006-06-27 06:51:00,5.91134,5.91205,5.91051,5.91051,8000000.0
2006-06-27 06:52:00,5.91034,5.91128,5.91034,5.91077,14000000.0
2006-06-27 06:53:00,5.91139,5.9116,5.90997,5.91072,13000000.0
2006-06-27 06:54:00,5.91083,5.91083,5.90947,5.9098,8000000.0
2006-06-27 06:55:00,5.90944,5.91035,5.90902,5.90993,10000000.0
2006-06-27 06:56:00,5.91016,5.91098,5.90972,5.91055,11000000.0
2006-06-27 06:57:00,5.90985,5.91135,5.90985,5.91048,17000000.0
2006-06-27 06:58:00,5.91039,5.91107,5.90953,5.90999,12000000.0
2006-06-27 06:59:00,5.909,5.9103,5.909,5.91022,14000000.0
2006-06-27 07:00:00,5.90958,5.91064,5.90899,5.9091,11000000.0
2006-06-27 07:01:00,5.90883,5.90989,5.90883,5.90979,10000000.0
2006-06-27 07:02:00,5.90907,5.90957,5.90842,5.90842,14000000.0
2006-06-27 07:03:00,5.90802,5.9085,5.90802,5.90845,7000000.0
2006-06-27 07:04:00,5.90873,5.9103,5.90873,5.90956,16000000.0
2006-06-27 07:05:00,5.90915,5.90938,5.90914,5.90935,15000000.0
2006-06-27 07:06:00,5.90899,5.91036,5.90846,5.90955,16000000.0
2006-06-27 07:07:00,5.90881,5.90933,5.90813,5.90817,12000000.0
2006-06-27 07:08:00,5.90807,5.90875,5.90787,5.90792,8000000.0
2006-06-27 07:09:00,5.90757,5.90904,5.9074,5.90786,8000000.0
2006-06-27 07:10:00,5.90774,5.90817,5.90693,5.90767,16000000.0
2006-06-27 07:11:00,5.90795,5.90835,5.90705,5.90741,17000000.0
2006-06-27 07:12:00,5.90747,5.90919,5.90725,5.90905,20000000.0
2006-06-27 07:13:00,5.90876,5.90876,5.90792,5.90832,18000000.0
2006-06-27 07:14:00,5.90794,5.90881,5.9077,5.90806,11000000.0
2006-06-27 07:15:00,5.90752,5.90853,5.90663,5.90853,18000000.0
2006-06-27 07:16:00,5.90746,5.90796,5.9059,5.90672,18000000.0
2006-06-27 07:17:00,5.90711,5.90758,5.90674,5.90741,12000000.0
2006-06-27 07:18:00,5.90741,5.90742,5.90635,5.90661,18000000.0
2006-06-27 07:19:00,5.90677,5.90686,5.90657,5.90665,14000000.0
2006-06-27 07:20:00,5.90708,5.90804,5.90668,5.90695,18000000.0
2006-06-27 07:21:00,5.90751,5.90947,5.90751,5.90804,13000000.0
2006-06-27 07:22:00,5.9092,5.90955,5.90741,5.90741,14000000.0
2006-06-27 07:23:00,5.90926,5.9096,5.90829,5.90829,15000000.0
2006-06-27 07:24:00,5.90836,5.90918,5.90768,5.90881,16000000.0
2006-06-27 07:25:00,5.90845,5.90905,5.90811,5.90825,15000000.0
2006-06-27 07:26:00,5.90833,5.90833,5.90759,5.90759,13000000.0
2006-06-27 07:27:00,5.90785,5.90884,5.90781,5.90834,12000000.0
2006-06-27 07:28:00,5.90777,5.90777,5.90596,5.90724,22000000.0
2006-06-27 07:29:00,5.9069,5.90805,5.9069,5.90765,16000000.0
2006-06-27 07:30:00,5.90738,5.90803,5.90666,5.90728,14000000.0
2006-06-27 07:31:00,5.90641,5.90837,5.90607,5.9075,13000000.0
2006-06-27 07:32:00,5.90797,5.90888,5.90785,5.90888,9000000.0
2006-06-27 07:33:00,5.90798,5.90862,5.90781,5.90845,7000000.0
2006-06-27 07:34:00,5.90814,5.90885,5.90742,5.9079,18000000.0
2006-06-27 07:35:00,5.90906,5.90956,5.90765,5.90913,9000000.0
2006-06-27 07:36:00,5.9089,5.90997,5.90842,5.90962,13000000.0
2006-06-27 07:37:00,5.9091,5.91003,5.90908,5.90927,11000000.0
2006-06-27 07:38:00,5.90791,5.90972,5.90791,5.90972,11000000.0
2006-06-27 07:39:00,5.91011,5.91082,5.90875,5.91082,19000000.0
2006-06-27 07:40:00,5.91125,5.91125,5.91081,5.91081,11000000.0
2006-06-27 07:41:00,5.911,5.91166,5.90984,5.90984,7000000.0
2006-06-27 07:42:00,5.91008,5.91119,5.9099,5.91053,13000000.0
2006-06-27 07:43:00,5.91087,5.91099,5.90933,5.90933,14000000.0
2006-06-27 07:44:00,5.91074,5.91076,5.90963,5.90964,10000000.0
2006-06-27 07:45:00,5.9108,5.91095,5.90936,5.90997,8000000.0
2006-06-27 07:46:00,5.91022,5.91022,5.9096,5.9096,13000000.0
2006-06-27 07:47:00,5.90993,5.91108,5.90957,5.911,15000000.0
2006-06-27 07:48:00,5.91124,5.91271,5.91025,5.91198,13000000.0
2006-06-27 07:49:00,5.91142,5.91299,5.91138,5.91299,10000000.0
2006-06-27 07:50:00,5.91331,5.91338,5.91148,5.91219,17000000.0
2006-06-27 07:51:00,5.91253,5.91253,5.91103,5.91147,16000000.0
2006-06-27 07:52:00,5.91228,5.91266,5.91131,5.91215,13000000.0
2006-06-27 07:53:00,5.91334,5.91349,5.91233,5.91349,10000000.0
2006-06-27 07:54:00,5.91351,5.91384,5.91269,5.91369,11000000.0
2006-06-27 07:55:00,5.91404,5.91404,5.91222,5.91296,12000000.0
2006-06-27 07:56:00,5.9127,5.91385,5.91228,5.91306,13000000.0
2006-06-27 07:57:00,5.91398,5.91426,5.91244,5.91321,8000000.0
2006-06-27 07:58:00,5.91229,5.91385,5.91229,5.91275,14000000.0
2006-06-27 07:59:00,5.91195,5.91442,5.91195,5.91436,15000000.0
2006-06-27 08:00:00,5.9142,5.91459,5.91203,5.9127,10000000.0
2006-06-27 08:01:00,5.9133,5.9133,5.91147,5.91267,13000000.0
2006-06-27 08:02:00,5.91367,5.91418,5.91273,5.91377,14000000.0
2006-06-27 08:03:00,5.91325,5.91421,5.91246,5.91337,12000000.0
2006-06-27 08:04:00,5.91378,5.91395,5.91214,5.91234,16000000.0
2006-06-27 08:05:00,5.913,5.91404,5.91246,5.91287,14000000.0
2006-06-27 08:06:00,5.9137,5.9137,5.91182,5.91299,19000000.0
2006-06-27 08:07:00,5.91271,5.9137,5.91188,5.91208,19000000.0
2006-06-27 08:08:00,5.9133,5.91377,5.91239,5.91377,11000000.0
2006-06-27 08:09:00,5.91382,5.91428,5.91327,5.91416,10000000.0
2006-06-27 08:10:00,5.91457,5.91491,5.91351,5.91471,16000000.0
2006-06-27 08:11:00,5.91376,5.91517,5.91275,5.91517,9000000.0
2006-06-27 08:12:00,5.91479,5.91479,5.91313,5.91441,10000000.0
2006-06-27 08:13:00,5.91274,5.91506,5.91274,5.91506,11000000.0
2006-06-27 08:14:00,5.91474,5.91529,5.91342,5.91413,12000000.0
2006-06-27 08:15:00,5.91492,5.91524,5.91382,5.9145,15000000.0
2006-06-27 08:16:00,5.91513,5.91522,5.91387,5.91512,14000000.0
2006-06-27 08:17:00,5.91481,5.91517,5.91452,5.91454,10000000.0
2006-06-27 08:18:00,5.91499,5.91505,5.91336,5.91457,9000000.0
2006-06-27 08:19:00,5.9139,5.9149,5.91377,5.9149,11000000.0
2006-06-27 08:20:00,5.9153,5.9153,5.91331,5.9144,11000000.0
2006-06-27 08:21:00,5.91428,5.91501,5.91257,5.9138,20000000.0
2006-06-27 08:22:00,5.91434,5.91495,5.91266,5.91443,8000000.0
2006-06-27 08:23:00,5.91502,5.91502,5.91312,5.91456,12000000.0
2006-06-27 08:24:00,5.91272,5.91382,5.9124,5.91361,13000000.0
2006-06-27 08:25:00,5.91394,5.91439,5.91298,5.91343,12000000.0
2006-06-27 08:26:00,5.91346,5.9136,5.9119,5.91295,13000000.0
2006-06-27 08:27:00,5.91318,5.91403,5.91281,5.91348,11000000.0
2006-06-27 08:28:00,5.91223,5.91363,5.91194,5.91256,8000000.0
2006-06-27 08:29:00,5.91221,5.91326,5.91187,5.913,12000000.0
2006-06-27 08:30:00,5.9122,5.91394,5.9122,5.91299,11000000.0
2006-06-27 08:31:00,5.9142,5.91473,5.91366,5.91473,10000000.0
2006-06-27 08:32:00,5.91504,5.91712,5.91504,5.91705,13000000.0
2006-06-27 08:33:00,5.91608,5.9172,5.91536,5.91602,11000000.0
2006-06-27 08:34:00,5.91618,5.91618,5.91468,5.91541,17000000.0
2006-06-27 08:35:00,5.91532,5.91543,5.91426,5.9143,11000000.0
2006-06-27 08:36:00,5.91453,5.9148,5.9135,5.91471,10000000.0
2006-06-27 08:37:00,5.91549,5.91549,5.91393,5.91454,9000000.0
2006-06-27 08:38:00,5.91385,5.91414,5.91227,5.91395,18000000.0
2006-06-27 08:39:00,5.9126,5.91314,5.91206,5.91299,8000000.0
2006-06-27 08:40:00,5.91327,5.91482,5.91314,5.91324,7000000.0
2006-06-27 08:41:00,5.91439,5.9147,5.91354,5.91354,16000000.0
2006-06-27 08:42:00,5.91345,5.91455,5.913,5.913,14000000.0
2006-06-27 08:43:00,5.91338,5.91592,5.91338,5.91542,12000000.0
2006-06-27 08:44:00,5.91558,5.91569,5.91493,5.91493,9000000.0
2006-06-27 08:45:00,5.91569,5.91587,5.91426,5.91587,18000000.0
2006-06-27 08:46:00,5.91573,5.91573,5.91317,5.9146,14000000.0
2006-06-27 08:47:00,5.91432,5.91443,5.91277,5.91383,18000000.0
2006-06-27 08:48:00,5.91419,5.9156,5.91398,5.9151,12000000.0
2006-06-27 08:49:00,5.91531,5.91531,5.91373,5.91407,14000000.0
2006-06-27 08:50:00,5.91496,5.91518,5.91366,5.91366,16000000.0
2006-06-27 08:51:00,5.91359,5.91471,5.91278,5.91334,21000000.0
2006-06-27 08:52:00,5.91308,5.91361,5.91157,5.91298,20000000.0
2006-06-27 08:53:00,5.91306,5.91356,5.91255,5.91315,7000000.0
2006-06-27 08:54:00,5.91364,5.91409,5.91228,5.91378,17000000.0
2006-06-27 08:55:00,5.91345,5.91359,5.91196,5.91359,12000000.0
2006-06-27 08:56:00,5.91377,5.91377,5.91213,5.91253,17000000.0
2006-06-27 08:57:00,5.91196,5.91207,5.91081,5.91114,16000000.0
2006-06-27 08:58:00,5.91119,5.91119,5.9099,5.91022,12000000.0
2006-06-27 08:59:00,5.91121,5.91181,5.91002,5.91136,13000000.0
2006-06-27 09:00:00,5.91115,5.91196,5.91037,5.91123,17000000.0
2006-06-27 09:01:00,5.91133,5.91226,5.91109,5.9121,13000000.0
2006-06-27 09:02:00,5.91246,5.91396,5.91187,5.91396,8000000.0
2006-06-27 09:03:00,5.91445,5.91501,5.91282,5.91453,16000000.0
2006-06-27 09:04:00,5.91373,5.91411,5.91315,5.91349,8000000.0
2006-06-27 09:05:00,5.91403,5.91446,5.91314,5.91395,11000000.0
2006-06-27 09:06:00,5.91378,5.91481,5.91323,5.91355,10000000.0
2006-06-27 09:07:00,5.91382,5.91511,5.91343,5.91446,10000000.0
2006-06-27 09:08:00,5.91451,5.91476,5.9134,5.91476,19000000.0
2006-06-27 09:09:00,5.91513,5.91539,5.91437,5.91437,16000000.0
2006-06-27 09:10:00,5.91469,5.9152,5.91391,5.9152,8000000.0
2006-06-27 09:11:00,5.91508,5.91508,5.91376,5.9148,11000000.0
2006-06-27 09:12:00,5.9146,5.91529,5.91399,5.91488,16000000.0
2006-06-27 09:13:00,5.91433,5.91523,5.9139,5.91523,15000000.0
2006-06-27 09:14:00,5.91541,5.91541,5.91343,5.91392,17000000.0
2006-06-27 09:15:00,5.91423,5.91542,5.91417,5.91477,12000000.0
2006-06-27 09:16:00,5.91463,5.91463,5.91342,5.91414,14000000.0
2006-06-27 09:17:00,5.91462,5.9151,5.91319,5.91337,14000000.0
2006-06-27 09:18:00,5.91354,5.91459,5.91298,5.91399,18000000.0
2006-06-27 09:19:00,5.91414,5.915,5.91399,5.91399,14000000.0
2006-06-27 09:20:00,5.91392,5.91459,5.91295,5.91459,18000000.0
2006-06-27 09:21:00,5.91486,5.91519,5.91409,5.9144,17000000.0
2006-06-27 09:22:00,5.91542,5.91542,5.91396,5.9153,13000000.0
2006-06-27 09:23:00,5.91485,5.91485,5.91309,5.91429,12000000.0
2006-06-27 09:24:00,5.91375,5.91531,5.91297,5.91427,14000000.0
2006-06-27 09:25:00,5.91439,5.91562,5.91402,5.91562,9000000.0
2006-06-27 09:26:00,5.9142,5.91565,5.9142,5.91506,13000000.0
2006-06-27 09:27:00,5.91531,5.91599,5.91434,5.91561,13000000.0
2006-06-27 09:28:00,5.91573,5.91654,5.91452,5.9149,19000000.0
2006-06-27 09:29:00,5.91482,5.91602,5.91475,5.91588,14000000.0
2006-06-27 09:30:00,5.91574,5.91624,5.91485,5.91497,15000000.0
2006-06-27 09:31:00,5.91516,5.91746,5.91505,5.91713,11000000.0
2006-06-27 09:32:00,5.91733,5.91754,5.91554,5.91723,16000000.0
2006-06-27 09:33:00,5.91899,5.91998,5.91877,5.9196,9000000.0
2006-06-27 09:34:00,5.91929,5.91965,5.91819,5.91897,18000000.0
2006-06-27 09:35:00,5.91965,5.92016,5.91793,5.91888,14000000.0
2006-06-27 09:36:00,5.91776,5.91971,5.91508,5.91558,16000000.0
2006-06-27 09:37:00,5.91518,5.91518,5.91117,5.91117,20000000.0
2006-06-27 09:38:00,5.91058,5.91093,5.90893,5.91001,19000000.0
2006-06-27 09:39:00,5.90929,5.91091,5.90929,5.91008,16000000.0
2006-06-27 09:40:00,5.90935,5.90975,5.90844,5.90904,12000000.0
2006-06-27 09:41:00,5.90955,5.91054,5.90881,5.90881,18000000.0
2006-06-27 09:42:00,5.90852,5.91046,5.90844,5.91009,16000000.0
2006-06-27 09:43:00,5.91034,5.9116,5.90919,5.91136,15000000.0
2006-06-27 09:44:00,5.91113,5.9112,5.90917,5.91028,13000000.0
2006-06-27 09:45:00,5.9095,5.9095,5.90806,5.90936,13000000.0
2006-06-27 09:46:00,5.90973,5.91039,5.9084,5.90985,17000000.0
2006-06-27 09:47:00,5.91058,5.91077,5.90973,5.90973,13000000.0
2006-06-27 09:48:00,5.90998,5.91173,5.90998,5.91078,16000000.0
2006-06-27 09:49:00,5.91116,5.91252,5.91024,5.9109,17000000.0
2006-06-27 09:50:00,5.91078,5.91155,5.91062,5.9111,12000000.0
2006-06-27 09:51:00,5.91068,5.91155,5.91009,5.91096,16000000.0
2006-06-27 09:52:00,5.91155,5.91155,5.91025,5.91112,16000000.0
2006-06-27 09:53:00,5.91091,5.91242,5.91005,5.9113,15000000.0
2006-06-27 09:54:00,5.91241,5.9143,5.91241,5.91384,15000000.0
2006-06-27 09:55:00,5.91386,5.91436,5.91253,5.91341,15000000.0
2006-06-27 09:56:00,5.91394,5.91505,5.91353,5.91413,17000000.0
2006-06-27 09:57:00,5.91429,5.91536,5.91312,5.91487,12000000.0
2006-06-27 09:58:00,5.9141,5.91494,5.91362,5.91456,14000000.0
2006-06-27 09:59:00,5.91357,5.91404,5.91306,5.91397,10000000.0
2006-06-27 10:00:00,5.91269,5.91269,5.90988,5.91019,11000000.0
2006-06-27 10:01:00,5.90874,5.90958,5.90634,5.90634,24000000.0
2006-06-27 10:02:00,5.90558,5.90673,5.90441,5.90571,14000000.0
2006-06-27 10:03:00,5.90571,5.90576,5.90395,5.90471,16000000.0
2006-06-27 10:04:00,5.90598,5.90768,5.90517,5.90768,10000000.0
2006-06-27 10:05:00,5.90875,5.90894,5.9072,5.90798,10000000.0
2006-06-27 10:06:00,5.90885,5.91001,5.90885,5.90947,9000000.0
2006-06-27 10:07:00,5.90979,5.91015,5.90902,5.90963,11000000.0
2006-06-27 10:08:00,5.90989,5.91025,5.9088,5.91025,9000000.0
2006-06-27 10:09:00,5.91057,5.91106,5.90994,5.91069,11000000.0
2006-06-27 10:10:00,5.91028,5.9104,5.90795,5.90795,15000000.0
2006-06-27 10:11:00,5.90881,5.90952,5.90784,5.90868,16000000.0
2006-06-27 10:12:00,5.90886,5.90973,5.90818,5.90961,19000000.0
2006-06-27 10:13:00,5.90896,5.91426,5.90859,5.91426,9000000.0
2006-06-27 10:14:00,5.91484,5.91531,5.91375,5.9145,11000000.0
2006-06-27 10:15:00,5.91442,5.91453,5.91281,5.91303,8000000.0
2006-06-27 10:16:00,5.91305,5.91563,5.91305,5.91563,17000000.0
2006-06-27 10:17:00,5.91729,5.91804,5.91641,5.91782,16000000.0
2006-06-27 10:18:00,5.91883,5.92255,5.91883,5.92248,16000000.0
2006-06-27 10:19:00,5.9218,5.9218,5.91895,5.91986,17000000.0
2006-06-27 10:20:00,5.92004,5.92056,5.91934,5.92009,16000000.0
2006-06-27 10:21:00,5.91951,5.91953,5.91833,5.91833,7000000.0
2006-06-27 10:22:00,5.91872,5.91887,5.91683,5.91683,10000000.0
2006-06-27 10:23:00,5.91672,5.91878,5.91672,5.91829,14000000.0
2006-06-27 10:24:00,5.91837,5.91872,5.91806,5.91842,13000000.0
2006-06-27 10:25:00,5.91755,5.91819,5.91641,5.91787,12000000.0
2006-06-27 10:26:00,5.91723,5.91752,5.91657,5.91752,11000000.0
2006-06-27 10:27:00,5.91756,5.91782,5.91657,5.91782,13000000.0
2006-06-27 10:28:00,5.91732,5.91779,5.91606,5.91779,13000000.0
2006-06-27 10:29:00,5.91695,5.9171,5.91426,5.91434,11000000.0
2006-06-27 10:30:00,5.91332,5.91427,5.91267,5.91267,9000000.0
2006-06-27 10:31:00,5.91446,5.91534,5.91342,5.91534,16000000.0
2006-06-27 10:32:00,5.91482,5.91751,5.91466,5.91751,9000000.0
2006-06-27 10:33:00,5.91782,5.91782,5.91642,5.91751,12000000.0
2006-06-27 10:34:00,5.91698,5.9187,5.91683,5.9187,11000000.0
2006-06-27 10:35:00,5.91821,5.91897,5.91739,5.91784,17000000.0
2006-06-27 10:36:00,5.91599,5.91708,5.91557,5.9166,10000000.0
2006-06-27 10:37:00,5.91592,5.91612,5.91468,5.91546,15000000.0
2006-06-27 10:38:00,5.9154,5.91718,5.91496,5.91649,17000000.0
2006-06-27 10:39:00,5.91777,5.91784,5.91601,5.91707,13000000.0
2006-06-27 10:40:00,5.91674,5.91704,5.91594,5.91633,10000000.0
2006-06-27 10:41:00,5.9162,5.91694,5.9151,5.91694,15000000.0
2006-06-27 10:42:00,5.91715,5.91715,5.91593,5.91606,12000000.0
2006-06-27 10:43:00,5.9152,5.91636,5.91416,5.91636,13000000.0
2006-06-27 10:44:00,5.91602,5.91615,5.91456,5.91541,12000000.0
2006-06-27 10:45:00,5.91648,5.91648,5.91446,5.91521,13000000.0
2006-06-27 10:46:00,5.91559,5.91586,5.91454,5.91472,13000000.0
2006-06-27 10:47:00,5.91636,5.91641,5.91483,5.91491,7000000.0
2006-06-27 10:48:00,5.91468,5.91551,5.91468,5.91495,12000000.0
2006-06-27 10:49:00,5.91506,5.91625,5.91506,5.91523,10000000.0
2006-06-27 10:50:00,5.91539,5.91706,5.9152,5.91586,14000000.0
2006-06-27 10:51:00,5.91604,5.9161,5.91578,5.91581,11000000.0
2006-06-27 10:52:00,5.91586,5.91676,5.91468,5.91615,20000000.0
2006-06-27 10:53:00,5.91619,5.91619,5.9146,5.91528,9000000.0
2006-06-27 10:54:00,5.91465,5.9158,5.91396,5.915,18000000.0
2006-06-27 10:55:00,5.91532,5.91621,5.91476,5.91551,10000000.0
2006-06-27 10:56:00,5.91578,5.91733,5.91545,5.91733,11000000.0
2006-06-27 10:57:00,5.91678,5.91735,5.91654,5.91713,8000000.0
2006-06-27 10:58:00,5.91706,5.91706,5.91568,5.91568,10000000.0
2006-06-27 10:59:00,5.91563,5.91642,5.91563,5.91621,10000000.0
2006-06-27 11:00:00,5.91675,5.91705,5.9156,5.91617,15000000.0
2006-06-27 11:01:00,5.91611,5.91648,5.91546,5.91592,12000000.0
2006-06-27 11:02:00,5.91667,5.91721,5.91648,5.9166,8000000.0
2006-06-27 11:03:00,5.91741,5.91941,5.91741,5.91888,11000000.0
2006-06-27 11:04:00,5.91963,5.91979,5.91814,5.91814,15000000.0
2006-06-27 11:05:00,5.91903,5.92088,5.91903,5.92067,17000000.0
2006-06-27 11:06:00,5.92015,5.92126,5.91902,5.92126,12000000.0
2006-06-27 11:07:00,5.9213,5.92251,5.92121,5.92251,11000000.0
2006-06-27 11:08:00,5.92216,5.92349,5.92205,5.9232,22000000.0
2006-06-27 11:09:00,5.92289,5.92297,5.9219,5.92266,9000000.0
2006-06-27 11:10:00,5.92316,5.92331,5.92161,5.92161,16000000.0
2006-06-27 11:11:00,5.92254,5.92281,5.92129,5.9213,7000000.0
2006-06-27 11:12:00,5.92167,5.92252,5.92053,5.92181,15000000.0
2006-06-27 11:13:00,5.92189,5.92215,5.92096,5.92175,11000000.0
2006-06-27 11:14:00,5.92108,5.92196,5.9201,5.92155,18000000.0
2006-06-27 11:15:00,5.92159,5.92159,5.92011,5.92058,11000000.0
2006-06-27 11:16:00,5.92067,5.92116,5.92016,5.92018,13000000.0
2006-06-27 11:17:00,5.92209,5.92253,5.92104,5.92169,13000000.0
2006-06-27 11:18:00,5.92243,5.92243,5.92055,5.92152,9000000.0
2006-06-27 11:19:00,5.92146,5.92206,5.91997,5.92052,17000000.0
2006-06-27 11:20:00,5.92051,5.92181,5.92051,5.92093,14000000.0
2006-06-27 11:21:00,5.92079,5.92108,5.91946,5.9195,14000000.0
2006-06-27 11:22:00,5.91918,5.92012,5.9188,5.91913,22000000.0
2006-06-27 11:23:00,5.91936,5.92054,5.91922,5.92039,8000000.0
2006-06-27 11:24:00,5.92042,5.92042,5.91907,5.9202,18000000.0
2006-06-27 11:25:00,5.9197,5.91986,5.91935,5.91949,9000000.0
2006-06-27 11:26:00,5.9194,5.91975,5.91891,5.91896,15000000.0
2006-06-27 11:27:00,5.91905,5.91964,5.91905,5.91964,10000000.0
2006-06-27 11:28:00,5.92057,5.92057,5.91905,5.92023,13000000.0
2006-06-27 11:29:00,5.92006,5.9208,5.91937,5.92063,17000000.0
2006-06-27 11:30:00,5.92039,5.92085,5.91945,5.92062,13000000.0
2006-06-27 11:31:00,5.91983,5.9208,5.91927,5.92063,12000000.0
2006-06-27 11:32:00,5.91993,5.92093,5.91952,5.92007,20000000.0
2006-06-27 11:33:00,5.91995,5.9204,5.91911,5.91985,16000000.0
2006-06-27 11:34:00,5.92091,5.92091,5.91887,5.91954,13000000.0
2006-06-27 11:35:00,5.91957,5.92048,5.91921,5.9202,14000000.0
2006-06-27 11:36:00,5.92065,5.92065,5.91935,5.92007,11000000.0
2006-06-27 11:37:00,5.92047,5.92113,5.91949,5.91949,16000000.0
2006-06-27 11:38:00,5.92026,5.92099,5.91962,5.92071,8000000.0
2006-06-27 11:39:00,5.92069,5.92084,5.91966,5.92069,11000000.0
2006-06-27 11:40:00,5.92095,5.92112,5.91971,5.92064,12000000.0
2006-06-27 11:41:00,5.92149,5.9222,5.92029,5.922,10000000.0
2006-06-27 11:42:00,5.92275,5.92275,5.92167,5.92199,10000000.0
2006-06-27 11:43:00,5.92161,5.92195,5.92046,5.92195,17000000.0
2006-06-27 11:44:00,5.92292,5.92292,5.92137,5.92168,15000000.0
2006-06-27 11:45:00,5.92125,5.92265,5.92046,5.92205,16000000.0
2006-06-27 11:46:00,5.92143,5.92143,5.91988,5.92077,7000000.0
2006-06-27 11:47:00,5.91885,5.92063,5.91867,5.92063,16000000.0
2006-06-27 11:48:00,5.92119,5.92206,5.92029,5.92167,13000000.0
2006-06-27 11:49:00,5.92166,5.92172,5.92076,5.92109,10000000.0
2006-06-27 11:50:00,5.92103,5.92279,5.921,5.92279,12000000.0
2006-06-27 11:51:00,5.9226,5.92265,5.92109,5.92191,14000000.0
2006-06-27 11:52:00,5.92178,5.92294,5.92116,5.9218,18000000.0
2006-06-27 11:53:00,5.92224,5.9225,5.92132,5.92241,16000000.0
2006-06-27 11:54:00,5.92238,5.92299,5.92154,5.92204,8000000.0
2006-06-27 11:55:00,5.92334,5.92361,5.92287,5.92287,8000000.0
2006-06-27 11:56:00,5.92292,5.92295,5.92186,5.92276,8000000.0
2006-06-27 11:57:00,5.92137,5.92199,5.92029,5.92166,11000000.0
2006-06-27 11:58:00,5.92186,5.92186,5.92032,5.92081,14000000.0
2006-06-27 11:59:00,5.92007,5.92106,5.92002,5.92095,11000000.0
2006-06-27 12:00:00,5.9211,5.9216,5.91997,5.9216,15000000.0
2006-06-27 12:01:00,5.9212,5.9212,5.91948,5.92043,13000000.0
2006-06-27 12:02:00,5.92042,5.92092,5.91919,5.92011,15000000.0
2006-06-27 12:03:00,5.92005,5.92102,5.92005,5.92102,11000000.0
2006-06-27 12:04:00,5.92065,5.92065,5.9199,5.92065,9000000.0
2006-06-27 12:05:00,5.921,5.92111,5.91981,5.92033,9000000.0
2006-06-27 12:06:00,5.92096,5.92106,5.91989,5.92106,15000000.0
2006-06-27 12:07:00,5.92095,5.921,5.91919,5.91919,11000000.0
2006-06-27 12:08:00,5.92006,5.92081,5.9196,5.92061,8000000.0
2006-06-27 12:09:00,5.92071,5.92175,5.91975,5.92175,18000000.0
2006-06-27 12:10:00,5.92085,5.92195,5.92032,5.92167,14000000.0
2006-06-27 12:11:00,5.92221,5.92254,5.92153,5.92237,9000000.0
2006-06-27 12:12:00,5.92272,5.92318,5.92123,5.92132,18000000.0
2006-06-27 12:13:00,5.92336,5.92693,5.92258,5.92558,12000000.0
2006-06-27 12:14:00,5.92695,5.92761,5.92658,5.92761,10000000.0
2006-06-27 12:15:00,5.92774,5.92774,5.92613,5.92709,8000000.0
2006-06-27 12:16:00,5.92655,5.92705,5.92581,5.92682,14000000.0
2006-06-27 12:17:00,5.92747,5.9281,5.92608,5.92677,13000000.0
2006-06-27 12:18:00,5.9263,5.92686,5.92586,5.92641,10000000.0
2006-06-27 12:19:00,5.92579,5.92775,5.92557,5.92775,11000000.0
2006-06-27 12:20:00,5.92766,5.92874,5.92684,5.92874,8000000.0
2006-06-27 12:21:00,5.92915,5.92942,5.92702,5.92766,20000000.0
2006-06-27 12:22:00,5.92765,5.92787,5.92641,5.92711,14000000.0
2006-06-27 12:23:00,5.92846,5.92907,5.92777,5.92782,11000000.0
2006-06-27 12:24:00,5.92826,5.92859,5.92645,5.92753,17000000.0
2006-06-27 12:25:00,5.92747,5.92784,5.92635,5.92715,12000000.0
2006-06-27 12:26:00,5.92779,5.92784,5.92676,5.92738,7000000.0
2006-06-27 12:27:00,5.92751,5.92751,5.92594,5.9267,7000000.0
2006-06-27 12:28:00,5.92677,5.92768,5.92581,5.92748,19000000.0
2006-06-27 12:29:00,5.92688,5.92747,5.9267,5.92727,12000000.0
2006-06-27 12:30:00,5.9265,5.92754,5.92613,5.92667,10000000.0
2006-06-27 12:31:00,5.92727,5.92791,5.92633,5.92717,12000000.0
2006-06-27 12:32:00,5.9275,5.9275,5.92583,5.92642,12000000.0
2006-06-27 12:33:00,5.92681,5.9275,5.92623,5.92692,15000000.0
2006-06-27 12:34:00,5.92744,5.92744,5.92518,5.92537,12000000.0
2006-06-27 12:35:00,5.92589,5.92678,5.92526,5.9265,12000000.0
2006-06-27 12:36:00,5.92637,5.92653,5.92524,5.92602,15000000.0
2006-06-27 12:37:00,5.92621,5.92679,5.92576,5.92645,8000000.0
2006-06-27 12:38:00,5.92487,5.92675,5.92438,5.92438,15000000.0
2006-06-27 12:39:00,5.92487,5.92487,5.92377,5.9246,14000000.0
2006-06-27 12:40:00,5.92433,5.92627,5.92433,5.92558,18000000.0
2006-06-27 12:41:00,5.92588,5.92604,5.92401,5.92565,11000000.0
2006-06-27 12:42:00,5.92503,5.92532,5.92374,5.92532,17000000.0
2006-06-27 12:43:00,5.92575,5.92577,5.92438,5.92526,11000000.0
2006-06-27 12:44:00,5.92495,5.92495,5.92339,5.92486,13000000.0
2006-06-27 12:45:00,5.92448,5.92523,5.9238,5.9238,10000000.0
2006-06-27 12:46:00,5.92454,5.92511,5.92367,5.92483,20000000.0
2006-06-27 12:47:00,5.9245,5.92466,5.92377,5.92465,10000000.0
2006-06-27 12:48:00,5.92462,5.92506,5.9244,5.92506,10000000.0
2006-06-27 12:49:00,5.92522,5.92537,5.92423,5.92423,15000000.0
2006-06-27 12:50:00,5.92366,5.92486,5.92311,5.92346,14000000.0
2006-06-27 12:51:00,5.92454,5.92474,5.92313,5.92461,14000000.0
2006-06-27 12:52:00,5.92462,5.92482,5.92408,5.92482,9000000.0
2006-06-27 12:53:00,5.92428,5.92428,5.92287,5.92377,9000000.0
2006-06-27 12:54:00,5.92379,5.92459,5.92318,5.92376,20000000.0
2006-06-27 12:55:00,5.92403,5.92477,5.92322,5.92428,12000000.0
2006-06-27 12:56:00,5.92386,5.92443,5.92315,5.92438,7000000.0
2006-06-27 12:57:00,5.92434,5.92477,5.92301,5.92428,13000000.0
2006-06-27 12:58:00,5.92463,5.92537,5.92337,5.92502,16000000.0
2006-06-27 12:59:00,5.92518,5.92567,5.92398,5.92488,14000000.0
2006-06-27 13:00:00,5.9256,5.9256,5.92367,5.92518,12000000.0
2006-06-27 13:01:00,5.92539,5.92577,5.92461,5.92507,17000000.0
2006-06-27 13:02:00,5.9248,5.92531,5.92429,5.9248,10000000.0
2006-06-27 13:03:00,5.92423,5.92492,5.92378,5.924,22000000.0
2006-06-27 13:04:00,5.9246,5.9246,5.922,5.92252,20000000.0
2006-06-27 13:05:00,5.92252,5.92277,5.92081,5.92081,14000000.0
2006-06-27 13:06:00,5.92334,5.92334,5.92228,5.92252,17000000.0
2006-06-27 13:07:00,5.92262,5.92443,5.92231,5.92387,22000000.0
2006-06-27 13:08:00,5.92324,5.92404,5.92229,5.92386,12000000.0
2006-06-27 13:09:00,5.92331,5.92449,5.92321,5.92374,12000000.0
2006-06-27 13:10:00,5.92355,5.92438,5.92308,5.92438,20000000.0
2006-06-27 13:11:00,5.92442,5.92442,5.92316,5.9242,12000000.0
2006-06-27 13:12:00,5.92455,5.92546,5.92378,5.92546,16000000.0
2006-06-27 13:13:00,5.92485,5.92525,5.92388,5.92525,14000000.0
2006-06-27 13:14:00,5.92557,5.92667,5.92545,5.92649,17000000.0
2006-06-27 13:15:00,5.92539,5.92757,5.92536,5.92757,7000000.0
2006-06-27 13:16:00,5.92693,5.92759,5.92643,5.92745,9000000.0
2006-06-27 13:17:00,5.92751,5.92788,5.92656,5.9268,15000000.0
2006-06-27 13:18:00,5.92697,5.928,5.92671,5.92786,17000000.0
2006-06-27 13:19:00,5.92764,5.92782,5.92634,5.9265,15000000.0
2006-06-27 13:20:00,5.92756,5.92756,5.92588,5.92711,12000000.0
2006-06-27 13:21:00,5.92582,5.92691,5.92518,5.92582,24000000.0
2006-06-27 13:22:00,5.92585,5.92585,5.92402,5.92402,12000000.0
2006-06-27 13:23:00,5.92424,5.92467,5.92294,5.92412,12000000.0
2006-06-27 13:24:00,5.92418,5.92447,5.92302,5.92447,18000000.0
2006-06-27 13:25:00,5.92306,5.92496,5.92306,5.92496,12000000.0
2006-06-27 13:26:00,5.9243,5.92468,5.92336,5.92468,12000000.0
2006-06-27 13:27:00,5.92499,5.92591,5.92431,5.92473,9000000.0
2006-06-27 13:28:00,5.92554,5.92586,5.92425,5.92488,15000000.0
2006-06-27 13:29:00,5.92481,5.92606,5.9244,5.92452,14000000.0
2006-06-27 13:30:00,5.92422,5.92526,5.92413,5.92426,11000000.0
2006-06-27 13:31:00,5.92481,5.9249,5.92425,5.9249,11000000.0
2006-06-27 13:32:00,5.92425,5.92464,5.92345,5.92394,8000000.0
2006-06-27 13:33:00,5.92374,5.92484,5.92322,5.92322,14000000.0
2006-06-27 13:34:00,5.92365,5.92497,5.92365,5.92495,11000000.0
2006-06-27 13:35:00,5.92476,5.92476,5.92347,5.92381,16000000.0
2006-06-27 13:36:00,5.92419,5.925,5.92379,5.92455,8000000.0
2006-06-27 13:37:00,5.92435,5.92503,5.92387,5.9246,17000000.0
2006-06-27 13:38:00,5.92436,5.92486,5.92326,5.92393,14000000.0
2006-06-27 13:39:00,5.92475,5.92499,5.92368,5.92417,10000000.0
2006-06-27 13:40:00,5.92477,5.92623,5.92471,5.92623,8000000.0
2006-06-27 13:41:00,5.92628,5.92711,5.9256,5.92704,11000000.0
2006-06-27 13:42:00,5.92797,5.9281,5.92565,5.9281,14000000.0
2006-06-27 13:43:00,5.92731,5.92789,5.92644,5.92688,11000000.0
2006-06-27 13:44:00,5.92789,5.92811,5.92663,5.92722,11000000.0
2006-06-27 13:45:00,5.92701,5.92735,5.92614,5.92614,14000000.0
2006-06-27 13:46:00,5.92709,5.92723,5.92632,5.92709,11000000.0
2006-06-27 13:47:00,5.92631,5.927,5.9258,5.92603,13000000.0
2006-06-27 13:48:00,5.92542,5.92656,5.92514,5.92652,14000000.0
2006-06-27 13:49:00,5.92642,5.92642,5.92525,5.92564,12000000.0
2006-06-27 13:50:00,5.92617,5.92651,5.92484,5.9265,16000000.0
2006-06-27 13:51:00,5.92634,5.92666,5.92493,5.92666,14000000.0
2006-06-27 13:52:00,5.92453,5.926,5.92453,5.92492,10000000.0
2006-06-27 13:53:00,5.92524,5.92552,5.92364,5.92439,10000000.0
2006-06-27 13:54:00,5.92456,5.92489,5.92414,5.92489,8000000.0
2006-06-27 13:55:00,5.92528,5.92579,5.92417,5.92559,13000000.0
2006-06-27 13:56:00,5.92562,5.92658,5.92513,5.92657,17000000.0
2006-06-27 13:57:00,5.92668,5.92673,5.92467,5.92614,13000000.0
2006-06-27 13:58:00,5.92542,5.92588,5.92484,5.92579,7000000.0
2006-06-27 13:59:00,5.92505,5.92829,5.92505,5.92807,9000000.0
2006-06-27 14:00:00,5.92815,5.92824,5.92744,5.92824,7000000.0
2006-06-27 14:01:00,5.9277,5.92774,5.92648,5.92714,11000000.0
2006-06-27 14:02:00,5.92786,5.92851,5.92684,5.92766,19000000.0
2006-06-27 14:03:00,5.9283,5.92839,5.92662,5.92662,13000000.0
2006-06-27 14:04:00,5.92708,5.92856,5.92614,5.92795,22000000.0
2006-06-27 14:05:00,5.92742,5.92946,5.92719,5.92809,17000000.0
2006-06-27 14:06:00,5.92759,5.92761,5.92579,5.92579,11000000.0
2006-06-27 14:07:00,5.92812,5.92893,5.92765,5.92811,9000000.0
2006-06-27 14:08:00,5.92728,5.9282,5.92728,5.9282,11000000.0
2006-06-27 14:09:00,5.92853,5.92878,5.92699,5.92699,12000000.0
2006-06-27 14:10:00,5.92766,5.92828,5.9268,5.92741,13000000.0
2006-06-27 14:11:00,5.92734,5.92775,5.92619,5.92775,14000000.0
2006-06-27 14:12:00,5.92827,5.92851,5.92702,5.92828,11000000.0
2006-06-27 14:13:00,5.92873,5.92897,5.92773,5.92897,11000000.0
2006-06-27 14:14:00,5.92936,5.92947,5.92814,5.92839,7000000.0
2006-06-27 14:15:00,5.92792,5.92823,5.92679,5.9273,14000000.0
2006-06-27 14:16:00,5.92796,5.92796,5.92596,5.92596,13000000.0
2006-06-27 14:17:00,5.92572,5.92647,5.92432,5.92527,22000000.0
2006-06-27 14:18:00,5.92565,5.92585,5.92461,5.92526,15000000.0
2006-06-27 14:19:00,5.92497,5.9258,5.92414,5.92483,12000000.0
2006-06-27 14:20:00,5.92448,5.92546,5.92435,5.92507,7000000.0
2006-06-27 14:21:00,5.92505,5.92612,5.92467,5.92496,13000000.0
2006-06-27 14:22:00,5.92505,5.92533,5.92417,5.92475,8000000.0
2006-06-27 14:23:00,5.92321,5.92321,5.92201,5.92201,11000000.0
2006-06-27 14:24:00,5.92172,5.92245,5.92048,5.92076,13000000.0
2006-06-27 14:25:00,5.92039,5.92039,5.91855,5.92022,15000000.0
2006-06-27 14:26:00,5.92003,5.92092,5.91944,5.92092,8000000.0
2006-06-27 14:27:00,5.92101,5.92136,5.91998,5.91998,10000000.0
2006-06-27 14:28:00,5.92034,5.92209,5.92033,5.92209,11000000.0
2006-06-27 14:29:00,5.92184,5.92203,5.92063,5.92178,21000000.0
2006-06-27 14:30:00,5.92127,5.92162,5.92054,5.92054,11000000.0
2006-06-27 14:31:00,5.92126,5.92231,5.92002,5.92002,17000000.0
2006-06-27 14:32:00,5.91931,5.9211,5.91844,5.92003,15000000.0
2006-06-27 14:33:00,5.92123,5.92157,5.92012,5.92012,8000000.0
2006-06-27 14:34:00,5.92082,5.92082,5.91933,5.9205,9000000.0
2006-06-27 14:35:00,5.91915,5.92125,5.91915,5.92025,11000000.0
2006-06-27 14:36:00,5.92015,5.92087,5.91987,5.92062,15000000.0
2006-06-27 14:37:00,5.92087,5.92101,5.92022,5.92041,8000000.0
2006-06-27 14:38:00,5.92043,5.92043,5.91927,5.91927,10000000.0
2006-06-27 14:39:00,5.91932,5.91956,5.91739,5.9177,19000000.0
2006-06-27 14:40:00,5.91882,5.91915,5.91785,5.91798,15000000.0
2006-06-27 14:41:00,5.91804,5.91897,5.91722,5.91791,15000000.0
2006-06-27 14:42:00,5.91785,5.91918,5.91767,5.91823,17000000.0
2006-06-27 14:43:00,5.91811,5.91916,5.9179,5.91916,15000000.0
2006-06-27 14:44:00,5.91927,5.91951,5.91632,5.9181,15000000.0
2006-06-27 14:45:00,5.91679,5.91698,5.91565,5.91698,9000000.0
2006-06-27 14:46:00,5.91706,5.91735,5.91566,5.91735,11000000.0
2006-06-27 14:47:00,5.91696,5.91725,5.91484,5.91581,12000000.0
2006-06-27 14:48:00,5.91527,5.91634,5.91438,5.9151,12000000.0
2006-06-27 14:49:00,5.91509,5.91589,5.9137,5.91559,12000000.0
2006-06-27 14:50:00,5.91555,5.9175,5.91537,5.91637,15000000.0
2006-06-27 14:51:00,5.9153,5.91585,5.9153,5.91569,10000000.0
2006-06-27 14:52:00,5.9165,5.9165,5.91367,5.91405,13000000.0
2006-06-27 14:53:00,5.9142,5.91492,5.91311,5.91477,13000000.0
2006-06-27 14:54:00,5.91462,5.91541,5.91435,5.91447,9000000.0
2006-06-27 14:55:00,5.91427,5.91549,5.91374,5.91476,16000000.0
2006-06-27 14:56:00,5.91614,5.91676,5.91506,5.91591,15000000.0
2006-06-27 14:57:00,5.91609,5.91639,5.91457,5.91639,15000000.0
2006-06-27 14:58:00,5.91523,5.91564,5.91463,5.91563,11000000.0
2006-06-27 14:59:00,5.91557,5.91646,5.91408,5.91588,14000000.0
2006-06-27 15:00:00,5.9167,5.91682,5.91493,5.91609,18000000.0
2006-06-27 15:01:00,5.91572,5.91693,5.91549,5.91622,12000000.0
2006-06-27 15:02:00,5.91646,5.91732,5.91619,5.9173,7000000.0
2006-06-27 15:03:00,5.91659,5.91668,5.91499,5.91668,18000000.0
2006-06-27 15:04:00,5.91651,5.91651,5.91501,5.91542,21000000.0
2006-06-27 15:05:00,5.91533,5.91539,5.91373,5.91454,13000000.0
2006-06-27 15:06:00,5.91443,5.91487,5.91217,5.91351,14000000.0
2006-06-27 15:07:00,5.91297,5.91344,5.91149,5.91172,22000000.0
2006-06-27 15:08:00,5.91192,5.91264,5.91056,5.91264,10000000.0
2006-06-27 15:09:00,5.91235,5.91519,5.91146,5.91146,9000000.0
2006-06-27 15:10:00,5.912,5.91272,5.91072,5.91174,14000000.0
2006-06-27 15:11:00,5.91211,5.91273,5.91102,5.91204,12000000.0
2006-06-27 15:12:00,5.91214,5.91431,5.912,5.91278,13000000.0
2006-06-27 15:13:00,5.91346,5.91408,5.91267,5.91393,12000000.0
2006-06-27 15:14:00,5.91249,5.91372,5.91199,5.91314,10000000.0
2006-06-27 15:15:00,5.9129,5.91353,5.91154,5.91207,16000000.0
2006-06-27 15:16:00,5.91214,5.91308,5.91081,5.91264,15000000.0
2006-06-27 15:17:00,5.91171,5.91234,5.91102,5.91208,14000000.0
2006-06-27 15:18:00,5.91238,5.91249,5.91094,5.91094,12000000.0
2006-06-27 15:19:00,5.91171,5.91355,5.91171,5.91355,11000000.0
2006-06-27 15:20:00,5.91276,5.91363,5.91208,5.91339,14000000.0
2006-06-27 15:21:00,5.9136,5.91592,5.9136,5.91536,14000000.0
2006-06-27 15:22:00,5.91524,5.91659,5.91523,5.91578,10000000.0
2006-06-27 15:23:00,5.91548,5.91671,5.91537,5.91621,11000000.0
2006-06-27 15:24:00,5.91581,5.91675,5.9155,5.91612,10000000.0
2006-06-27 15:25:00,5.91688,5.91688,5.91564,5.916,16000000.0
2006-06-27 15:26:00,5.91565,5.91565,5.91443,5.91555,15000000.0
2006-06-27 15:27:00,5.91561,5.9173,5.91538,5.91606,10000000.0
2006-06-27 15:28:00,5.91497,5.91559,5.91368,5.91368,11000000.0
2006-06-27 15:29:00,5.91308,5.9134,5.91235,5.9132,19000000.0
2006-06-27 15:30:00,5.91368,5.91368,5.91177,5.91213,10000000.0
2006-06-27 15:31:00,5.91331,5.91376,5.91188,5.91372,14000000.0
2006-06-27 15:32:00,5.91341,5.91386,5.91228,5.91365,12000000.0
2006-06-27 15:33:00,5.91325,5.91425,5.91189,5.91334,20000000.0
2006-06-27 15:34:00,5.9143,5.9143,5.91224,5.91327,12000000.0
2006-06-27 15:35:00,5.91382,5.91382,5.91175,5.91276,12000000.0
2006-06-27 15:36:00,5.91393,5.91541,5.91359,5.91477,10000000.0
2006-06-27 15:37:00,5.91467,5.91526,5.91416,5.9147,10000000.0
2006-06-27 15:38:00,5.9152,5.91578,5.91391,5.91577,13000000.0
2006-06-27 15:39:00,5.91527,5.91595,5.91479,5.91516,7000000.0
2006-06-27 15:40:00,5.91494,5.91684,5.91483,5.91613,10000000.0
2006-06-27 15:41:00,5.91668,5.91733,5.9159,5.91662,9000000.0
2006-06-27 15:42:00,5.91668,5.91687,5.91545,5.91575,13000000.0
2006-06-27 15:43:00,5.91587,5.91656,5.9145,5.9164,16000000.0
2006-06-27 15:44:00,5.91579,5.91579,5.91387,5.91408,14000000.0
2006-06-27 15:45:00,5.91515,5.91642,5.91493,5.91573,15000000.0
2006-06-27 15:46:00,5.91568,5.9157,5.91444,5.91541,13000000.0
2006-06-27 15:47:00,5.91555,5.91688,5.91491,5.91688,9000000.0
2006-06-27 15:48:00,5.91622,5.91622,5.91414,5.91493,21000000.0
2006-06-27 15:49:00,5.91481,5.9164,5.91472,5.9151,23000000.0
2006-06-27 15:50:00,5.9152,5.9159,5.91483,5.91556,12000000.0
2006-06-27 15:51:00,5.91612,5.91653,5.9151,5.91534,19000000.0
2006-06-27 15:52:00,5.91617,5.91685,5.91579,5.91629,15000000.0
2006-06-27 15:53:00,5.91734,5.91734,5.91593,5.91671,14000000.0
2006-06-27 15:54:00,5.91669,5.91792,5.91587,5.91726,15000000.0
2006-06-27 15:55:00,5.91672,5.91796,5.91612,5.91775,12000000.0
2006-06-27 15:56:00,5.91823,5.91916,5.91695,5.91805,18000000.0
2006-06-27 15:57:00,5.91738,5.91848,5.9168,5.91848,10000000.0
2006-06-27 15:58:00,5.91763,5.91863,5.91661,5.91863,22000000.0
2006-06-27 15:59:00,5.91844,5.91844,5.91677,5.91774,12000000.0
2006-06-27 16:00:00,5.91821,5.92193,5.91748,5.92125,12000000.0
2006-06-27 16:01:00,5.92099,5.92099,5.91879,5.91978,12000000.0
2006-06-27 16:02:00,5.92101,5.92101,5.91896,5.91922,13000000.0
2006-06-27 16:03:00,5.91959,5.92064,5.91885,5.91929,13000000.0
2006-06-27 16:04:00,5.91988,5.91988,5.91775,5.91785,11000000.0
2006-06-27 16:05:00,5.91673,5.91838,5.91656,5.91786,9000000.0
2006-06-27 16:06:00,5.91821,5.91859,5.91634,5.91832,14000000.0
2006-06-27 16:07:00,5.91864,5.91881,5.91677,5.91685,15000000.0
2006-06-27 16:08:00,5.91823,5.91897,5.91723,5.91865,15000000.0
2006-06-27 16:09:00,5.91865,5.91988,5.91702,5.91988,17000000.0
2006-06-27 16:10:00,5.92036,5.92047,5.91845,5.91932,14000000.0
2006-06-27 16:11:00,5.9195,5.9197,5.91858,5.91879,9000000.0
2006-06-27 16:12:00,5.91984,5.91984,5.91849,5.91909,15000000.0
2006-06-27 16:13:00,5.91937,5.92013,5.91846,5.91857,14000000.0
2006-06-27 16:14:00,5.91759,5.91777,5.91519,5.91678,12000000.0
2006-06-27 16:15:00,5.91577,5.91577,5.91335,5.91446,14000000.0
2006-06-27 16:16:00,5.91427,5.91442,5.91288,5.91396,13000000.0
2006-06-27 16:17:00,5.9138,5.9138,5.91216,5.91241,18000000.0
2006-06-27 16:18:00,5.91056,5.91114,5.90812,5.91114,13000000.0
2006-06-27 16:19:00,5.91158,5.91158,5.91043,5.91153,8000000.0
2006-06-27 16:20:00,5.91215,5.91215,5.91075,5.91131,13000000.0
2006-06-27 16:21:00,5.91042,5.91122,5.90869,5.90931,12000000.0
2006-06-27 16:22:00,5.90893,5.90925,5.90803,5.90877,11000000.0
2006-06-27 16:23:00,5.90983,5.91036,5.9089,5.90905,14000000.0
2006-06-27 16:24:00,5.91075,5.91148,5.9097,5.9106,15000000.0
2006-06-27 16:25:00,5.9108,5.91107,5.90954,5.9096,11000000.0
2006-06-27 16:26:00,5.91074,5.91174,5.91019,5.91174,8000000.0
2006-06-27 16:27:00,5.91155,5.91177,5.90992,5.90992,10000000.0
2006-06-27 16:28:00,5.91101,5.91131,5.90979,5.90983,15000000.0
2006-06-27 16:29:00,5.91039,5.91039,5.90918,5.91018,7000000.0
2006-06-27 16:30:00,5.91086,5.91125,5.90997,5.91125,16000000.0
2006-06-27 16:31:00,5.90998,5.91302,5.90998,5.91293,14000000.0
2006-06-27 16:32:00,5.91322,5.91405,5.91271,5.91345,7000000.0
2006-06-27 16:33:00,5.9143,5.9143,5.91262,5.91419,8000000.0
2006-06-27 16:34:00,5.91409,5.91632,5.9139,5.91615,8000000.0
2006-06-27 16:35:00,5.91624,5.91624,5.91417,5.91486,9000000.0
2006-06-27 16:36:00,5.91523,5.91523,5.91281,5.91294,13000000.0
2006-06-27 16:37:00,5.91358,5.91418,5.91306,5.9137,18000000.0
2006-06-27 16:38:00,5.91439,5.91495,5.91439,5.91472,18000000.0
2006-06-27 16:39:00,5.9145,5.9145,5.91325,5.91385,20000000.0
2006-06-27 16:40:00,5.9124,5.91353,5.91213,5.91296,13000000.0
2006-06-27 16:41:00,5.91338,5.91419,5.9125,5.91407,20000000.0
2006-06-27 16:42:00,5.91417,5.91503,5.91371,5.91477,18000000.0
2006-06-27 16:43:00,5.91497,5.91497,5.91263,5.91269,15000000.0
2006-06-27 16:44:00,5.91277,5.91476,5.91277,5.91455,20000000.0
2006-06-27 16:45:00,5.91417,5.91511,5.91296,5.91444,13000000.0
2006-06-27 16:46:00,5.91497,5.91504,5.91371,5.91504,15000000.0
2006-06-27 16:47:00,5.91488,5.91488,5.91332,5.91439,8000000.0
2006-06-27 16:48:00,5.91412,5.91423,5.91269,5.91376,11000000.0
2006-06-27 16:49:00,5.91303,5.91379,5.91197,5.91335,12000000.0
2006-06-27 16:50:00,5.91314,5.91444,5.91256,5.91444,15000000.0
2006-06-27 16:51:00,5.91502,5.91515,5.91271,5.91371,18000000.0
2006-06-27 16:52:00,5.91518,5.91525,5.91344,5.91406,14000000.0
2006-06-27 16:53:00,5.9142,5.91492,5.9136,5.91492,8000000.0
2006-06-27 16:54:00,5.91529,5.91529,5.91373,5.91382,11000000.0
2006-06-27 16:55:00,5.91516,5.91516,5.9132,5.91337,12000000.0
2006-06-27 16:56:00,5.91487,5.91487,5.9129,5.91395,10000000.0
2006-06-27 16:57:00,5.91489,5.91493,5.91318,5.91372,8000000.0
2006-06-27 16:58:00,5.91407,5.91407,5.91302,5.91356,9000000.0
2006-06-27 16:59:00,5.91383,5.91499,5.91322,5.91499,13000000.0
2006-06-27 17:00:00,5.9152,5.91542,5.91442,5.91542,11000000.0
2006-06-27 17:01:00,5.91575,5.91611,5.91476,5.91554,12000000.0
2006-06-27 17:02:00,5.91513,5.91664,5.91488,5.91664,10000000.0
2006-06-27 17:03:00,5.91569,5.91599,5.91473,5.91587,16000000.0
2006-06-27 17:04:00,5.91562,5.91601,5.91486,5.91567,13000000.0
2006-06-27 17:05:00,5.91592,5.9167,5.91592,5.91648,16000000.0
2006-06-27 17:06:00,5.91656,5.91661,5.91538,5.91641,12000000.0
2006-06-27 17:07:00,5.91564,5.91648,5.91496,5.91648,8000000.0
2006-06-27 17:08:00,5.91522,5.91589,5.91376,5.91435,21000000.0
2006-06-27 17:09:00,5.91398,5.91531,5.91348,5.9152,16000000.0
2006-06-27 17:10:00,5.91382,5.91382,5.91327,5.91329,11000000.0
2006-06-27 17:11:00,5.91404,5.91533,5.91356,5.91533,11000000.0
2006-06-27 17:12:00,5.91534,5.91609,5.91428,5.916,9000000.0
2006-06-27 17:13:00,5.91612,5.91612,5.91485,5.91485,9000000.0
2006-06-27 17:14:00,5.91526,5.91653,5.91495,5.91653,17000000.0
2006-06-27 17:15:00,5.91625,5.91625,5.91478,5.91478,11000000.0
2006-06-27 17:16:00,5.91554,5.91578,5.91417,5.91578,15000000.0
2006-06-27 17:17:00,5.91521,5.91569,5.91395,5.91504,13000000.0
2006-06-27 17:18:00,5.91484,5.91492,5.91374,5.91374,15000000.0
2006-06-27 17:19:00,5.91352,5.91547,5.91352,5.91547,17000000.0
2006-06-27 17:20:00,5.91541,5.91541,5.91426,5.91451,12000000.0
2006-06-27 17:21:00,5.91428,5.91465,5.91295,5.91295,7000000.0
2006-06-27 17:22:00,5.91335,5.91459,5.91253,5.91347,14000000.0
2006-06-27 17:23:00,5.91325,5.91387,5.91111,5.91111,13000000.0
2006-06-27 17:24:00,5.91062,5.91222,5.91011,5.91222,9000000.0
2006-06-27 17:25:00,5.91193,5.91198,5.91079,5.91083,11000000.0
2006-06-27 17:26:00,5.91077,5.91165,5.91028,5.91107,16000000.0
2006-06-27 17:27:00,5.91229,5.91229,5.91106,5.91176,9000000.0
2006-06-27 17:28:00,5.91186,5.91196,5.91042,5.91196,15000000.0
2006-06-27 17:29:00,5.91207,5.91215,5.91109,5.91214,11000000.0
2006-06-27 17:30:00,5.91148,5.91182,5.90965,5.90977,19000000.0
2006-06-27 17:31:00,5.91077,5.91165,5.91045,5.91051,11000000.0
2006-06-27 17:32:00,5.91096,5.91156,5.91059,5.91147,9000000.0
2006-06-27 17:33:00,5.91188,5.91235,5.91124,5.91143,10000000.0
2006-06-27 17:34:00,5.91148,5.91219,5.91065,5.9118,14000000.0
2006-06-27 17:35:00,5.91184,5.91307,5.91117,5.91274,13000000.0
2006-06-27 17:36:00,5.91226,5.91275,5.91172,5.91274,11000000.0
2006-06-27 17:37:00,5.91404,5.91404,5.9117,5.9117,15000000.0
2006-06-27 17:38:00,5.91249,5.91429,5.91166,5.91411,17000000.0
2006-06-27 17:39:00,5.91389,5.91597,5.91344,5.91597,8000000.0
2006-06-27 17:40:00,5.9155,5.91658,5.91447,5.91447,12000000.0
2006-06-27 17:41:00,5.91502,5.9169,5.91481,5.91595,21000000.0
2006-06-27 17:42:00,5.91701,5.91755,5.91623,5.91693,13000000.0
2006-06-27 17:43:00,5.91703,5.91703,5.9147,5.91577,11000000.0
2006-06-27 17:44:00,5.91653,5.91691,5.9148,5.91596,19000000.0
2006-06-27 17:45:00,5.91629,5.91696,5.91541,5.91696,10000000.0
2006-06-27 17:46:00,5.91644,5.91762,5.91552,5.91762,13000000.0
2006-06-27 17:47:00,5.91761,5.91819,5.91671,5.9181,9000000.0
2006-06-27 17:48:00,5.91902,5.92067,5.91804,5.92014,14000000.0
2006-06-27 17:49:00,5.92041,5.92096,5.91911,5.92021,14000000.0
2006-06-27 17:50:00,5.92003,5.92081,5.91912,5.92032,17000000.0
2006-06-27 17:51:00,5.91986,5.91988,5.91836,5.91934,13000000.0
2006-06-27 17:52:00,5.91852,5.9192,5.91756,5.91756,24000000.0
2006-06-27 17:53:00,5.91785,5.91943,5.91764,5.91864,16000000.0
2006-06-27 17:54:00,5.91867,5.9195,5.91829,5.91929,16000000.0
2006-06-27 17:55:00,5.91964,5.91987,5.91822,5.91927,13000000.0
2006-06-27 17:56:00,5.91853,5.91906,5.91793,5.91795,15000000.0
2006-06-27 17:57:00,5.91824,5.91917,5.91733,5.91917,10000000.0
2006-06-27 17:58:00,5.91904,5.91904,5.91568,5.91686,15000000.0
2006-06-27 17:59:00,5.91615,5.9185,5.91615,5.9185,13000000.0
2006-06-27 18:00:00,5.9193,5.91989,5.9187,5.91986,7000000.0
2006-06-27 18:01:00,5.92042,5.92196,5.92025,5.92171,18000000.0
2006-06-27 18:02:00,5.9219,5.9219,5.91982,5.92095,17000000.0
2006-06-27 18:03:00,5.92159,5.92205,5.92046,5.92205,16000000.0
2006-06-27 18:04:00,5.92164,5.92164,5.91958,5.92164,14000000.0
2006-06-27 18:05:00,5.92205,5.92205,5.92154,5.92199,13000000.0
2006-06-27 18:06:00,5.92187,5.92187,5.9198,5.92027,18000000.0
2006-06-27 18:07:00,5.91911,5.91949,5.91754,5.9189,12000000.0
2006-06-27 18:08:00,5.91827,5.91951,5.91736,5.91951,18000000.0
2006-06-27 18:09:00,5.91833,5.91913,5.91729,5.91795,12000000.0
2006-06-27 18:10:00,5.91803,5.91938,5.91803,5.9188,13000000.0
2006-06-27 18:11:00,5.91865,5.91981,5.91862,5.91951,10000000.0
2006-06-27 18:12:00,5.91969,5.91969,5.91793,5.91793,11000000.0
2006-06-27 18:13:00,5.91732,5.91852,5.9172,5.91801,14000000.0
2006-06-27 18:14:00,5.91747,5.9189,5.91741,5.9189,10000000.0
2006-06-27 18:15:00,5.91898,5.91898,5.91762,5.91762,10000000.0
2006-06-27 18:16:00,5.91859,5.91977,5.91811,5.9194,9000000.0
2006-06-27 18:17:00,5.91925,5.91943,5.91748,5.91853,18000000.0
2006-06-27 18:18:00,5.91861,5.92006,5.91795,5.91845,14000000.0
2006-06-27 18:19:00,5.91896,5.9193,5.91769,5.91831,10000000.0
2006-06-27 18:20:00,5.91875,5.91911,5.91704,5.91704,15000000.0
2006-06-27 18:21:00,5.91702,5.91857,5.91702,5.91784,18000000.0
2006-06-27 18:22:00,5.91681,5.91771,5.91675,5.91695,14000000.0
2006-06-27 18:23:00,5.91812,5.9192,5.9173,5.91904,7000000.0
2006-06-27 18:24:00,5.91841,5.91871,5.91745,5.91857,9000000.0
2006-06-27 18:25:00,5.91911,5.91915,5.91805,5.9183,13000000.0
2006-06-27 18:26:00,5.91798,5.91946,5.91749,5.91946,16000000.0
2006-06-27 18:27:00,5.91929,5.91929,5.91743,5.91835,14000000.0
2006-06-27 18:28:00,5.91861,5.91861,5.91696,5.91756,13000000.0
2006-06-27 18:29:00,5.91775,5.91854,5.91747,5.91808,11000000.0
2006-06-27 18:30:00,5.91749,5.91958,5.91749,5.91958,16000000.0
2006-06-27 18:31:00,5.91905,5.91987,5.91867,5.91867,12000000.0
2006-06-27 18:32:00,5.9182,5.91891,5.91773,5.91784,11000000.0
2006-06-27 18:33:00,5.91758,5.92014,5.91758,5.91977,13000000.0
2006-06-27 18:34:00,5.92024,5.92024,5.91803,5.91803,13000000.0
2006-06-27 18:35:00,5.91835,5.91973,5.91767,5.91881,18000000.0
2006-06-27 18:36:00,5.91908,5.91949,5.91772,5.91875,18000000.0
2006-06-27 18:37:00,5.91795,5.91868,5.91748,5.9182,18000000.0
2006-06-27 18:38:00,5.91818,5.91853,5.91755,5.91755,11000000.0
2006-06-27 18:39:00,5.91746,5.91788,5.9168,5.91788,11000000.0
2006-06-27 18:40:00,5.91795,5.91879,5.91695,5.91738,14000000.0
2006-06-27 18:41:00,5.91725,5.91813,5.91671,5.91709,16000000.0
2006-06-27 18:42:00,5.91723,5.91723,5.91606,5.91621,14000000.0
2006-06-27 18:43:00,5.9164,5.91644,5.91496,5.91568,10000000.0
2006-06-27 18:44:00,5.91645,5.91645,5.91499,5.91577,13000000.0
2006-06-27 18:45:00,5.91587,5.91704,5.91532,5.91696,13000000.0
2006-06-27 18:46:00,5.91667,5.91688,5.91515,5.91647,12000000.0
2006-06-27 18:47:00,5.91591,5.91617,5.91484,5.91603,14000000.0
2006-06-27 18:48:00,5.91502,5.91543,5.91331,5.9143,15000000.0
2006-06-27 18:49:00,5.91472,5.91604,5.91385,5.91553,12000000.0
2006-06-27 18:50:00,5.91596,5.91601,5.91464,5.91526,9000000.0
2006-06-27 18:51:00,5.91486,5.91562,5.914,5.914,17000000.0
2006-06-27 18:52:00,5.91553,5.91574,5.91418,5.91519,9000000.0
2006-06-27 18:53:00,5.91507,5.91527,5.91444,5.91464,14000000.0
2006-06-27 18:54:00,5.91471,5.91578,5.91408,5.91408,14000000.0
2006-06-27 18:55:00,5.91526,5.9159,5.91489,5.9159,10000000.0
2006-06-27 18:56:00,5.91661,5.91669,5.91545,5.91573,16000000.0
2006-06-27 18:57:00,5.91596,5.91663,5.91474,5.91655,17000000.0
2006-06-27 18:58:00,5.91631,5.91679,5.91542,5.91619,14000000.0
2006-06-27 18:59:00,5.9161,5.91681,5.91563,5.91675,14000000.0
2006-06-27 19:00:00,5.91654,5.9167,5.91503,5.91503,15000000.0
2006-06-27 19:01:00,5.91525,5.91616,5.91519,5.91519,15000000.0
2006-06-27 19:02:00,5.91471,5.91658,5.9146,5.91658,14000000.0
2006-06-27 19:03:00,5.91676,5.91676,5.91532,5.91545,14000000.0
2006-06-27 19:04:00,5.91534,5.91674,5.91503,5.91588,12000000.0
2006-06-27 19:05:00,5.91564,5.9162,5.91507,5.91543,15000000.0
2006-06-27 19:06:00,5.91604,5.91694,5.91516,5.91595,16000000.0
2006-06-27 19:07:00,5.91586,5.91693,5.91474,5.91595,20000000.0
2006-06-27 19:08:00,5.91612,5.91655,5.91522,5.91522,8000000.0
2006-06-27 19:09:00,5.91504,5.91663,5.91498,5.91505,17000000.0
2006-06-27 19:10:00,5.91516,5.91693,5.91516,5.91556,9000000.0
2006-06-27 19:11:00,5.91631,5.91701,5.91555,5.91595,16000000.0
2006-06-27 19:12:00,5.91724,5.91765,5.91623,5.9175,13000000.0
2006-06-27 19:13:00,5.91782,5.91792,5.91671,5.91737,10000000.0
2006-06-27 19:14:00,5.91734,5.91734,5.91584,5.91643,20000000.0
2006-06-27 19:15:00,5.91629,5.91856,5.91629,5.91815,12000000.0
2006-06-27 19:16:00,5.91839,5.91839,5.91694,5.91694,8000000.0
2006-06-27 19:17:00,5.91717,5.91872,5.91705,5.91775,18000000.0
2006-06-27 19:18:00,5.91728,5.91846,5.91699,5.91831,11000000.0
2006-06-27 19:19:00,5.91779,5.91863,5.91668,5.91694,12000000.0
2006-06-27 19:20:00,5.91743,5.91853,5.9174,5.91797,14000000.0
2006-06-27 19:21:00,5.91787,5.91945,5.91756,5.91945,13000000.0
2006-06-27 19:22:00,5.91903,5.91918,5.91835,5.91918,12000000.0
2006-06-27 19:23:00,5.91906,5.91941,5.91715,5.91715,14000000.0
2006-06-27 19:24:00,5.91746,5.91933,5.91746,5.91861,19000000.0
2006-06-27 19:25:00,5.91857,5.91915,5.91787,5.91812,8000000.0
2006-06-27 19:26:00,5.91814,5.91843,5.91772,5.91834,7000000.0
2006-06-27 19:27:00,5.91775,5.91875,5.91729,5.91867,20000000.0
2006-06-27 19:28:00,5.91907,5.91944,5.91799,5.9184,17000000.0
2006-06-27 19:29:00,5.91873,5.91932,5.91771,5.91798,10000000.0
2006-06-27 19:30:00,5.91803,5.91894,5.91674,5.91856,15000000.0
2006-06-27 19:31:00,5.91869,5.92059,5.91869,5.91976,11000000.0
2006-06-27 19:32:00,5.91944,5.92124,5.91944,5.92066,9000000.0
2006-06-27 19:33:00,5.92031,5.92098,5.92026,5.92087,14000000.0
2006-06-27 19:34:00,5.9203,5.92135,5.91981,5.92024,17000000.0
2006-06-27 19:35:00,5.92139,5.92139,5.91966,5.92008,8000000.0
2006-06-27 19:36:00,5.92025,5.92025,5.91829,5.91931,15000000.0
2006-06-27 19:37:00,5.91994,5.921,5.91968,5.92082,8000000.0
2006-06-27 19:38:00,5.92108,5.92143,5.92018,5.92031,15000000.0
2006-06-27 19:39:00,5.9199,5.92075,5.9196,5.91961,17000000.0
2006-06-27 19:40:00,5.91988,5.92155,5.91988,5.9199,16000000.0
2006-06-27 19:41:00,5.92061,5.9216,5.92048,5.9216,11000000.0
2006-06-27 19:42:00,5.92102,5.92102,5.91839,5.91944,15000000.0
2006-06-27 19:43:00,5.91934,5.91994,5.91838,5.91987,14000000.0
2006-06-27 19:44:00,5.91862,5.91981,5.91838,5.91864,14000000.0
2006-06-27 19:45:00,5.91812,5.92001,5.91808,5.91923,15000000.0
2006-06-27 19:46:00,5.91801,5.91923,5.91801,5.91896,15000000.0
2006-06-27 19:47:00,5.91888,5.92028,5.91758,5.92028,16000000.0
2006-06-27 19:48:00,5.91971,5.92041,5.91867,5.92041,16000000.0
2006-06-27 19:49:00,5.91886,5.91937,5.91864,5.91889,8000000.0
2006-06-27 19:50:00,5.92034,5.92035,5.91924,5.91924,9000000.0
2006-06-27 19:51:00,5.91968,5.91995,5.91864,5.91957,19000000.0
2006-06-27 19:52:00,5.91915,5.92081,5.91915,5.92081,11000000.0
2006-06-27 19:53:00,5.92035,5.9205,5.91865,5.91977,14000000.0
2006-06-27 19:54:00,5.91984,5.91984,5.91853,5.91969,18000000.0
2006-06-27 19:55:00,5.91989,5.92112,5.91989,5.92103,13000000.0
2006-06-27 19:56:00,5.92089,5.92089,5.91995,5.92034,10000000.0
2006-06-27 19:57:00,5.91938,5.92069,5.91938,5.91991,16000000.0
2006-06-27 19:58:00,5.91988,5.92112,5.9196,5.9196,15000000.0
2006-06-27 19:59:00,5.91936,5.92172,5.91936,5.92172,14000000.0
2006-06-27 20:00:00,5.92202,5.92202,5.92022,5.92173,11000000.0
2006-06-27 20:01:00,5.92141,5.92141,5.9195,5.9195,24000000.0
2006-06-27 20:02:00,5.91983,5.9214,5.91983,5.92057,11000000.0
2006-06-27 20:03:00,5.92165,5.92165,5.91916,5.92007,11000000.0
2006-06-27 20:04:00,5.92062,5.92072,5.91943,5.91943,10000000.0
2006-06-27 20:05:00,5.92047,5.92154,5.91903,5.92154,17000000.0
2006-06-27 20:06:00,5.92153,5.92153,5.91992,5.91992,10000000.0
2006-06-27 20:07:00,5.92081,5.92125,5.91965,5.921,14000000.0
2006-06-27 20:08:00,5.92056,5.92066,5.91948,5.91973,13000000.0
2006-06-27 20:09:00,5.91968,5.92023,5.91922,5.91923,11000000.0
2006-06-27 20:10:00,5.91905,5.9209,5.91891,5.92079,11000000.0
2006-06-27 20:11:00,5.92042,5.92083,5.91991,5.92049,9000000.0
2006-06-27 20:12:00,5.92032,5.92065,5.91898,5.91923,16000000.0
2006-06-27 20:13:00,5.91953,5.92012,5.91883,5.92008,11000000.0
2006-06-27 20:14:00,5.91882,5.92068,5.91882,5.91964,19000000.0
2006-06-27 20:15:00,5.91931,5.91931,5.91858,5.91858,13000000.0
2006-06-27 20:16:00,5.91846,5.91974,5.91811,5.91885,15000000.0
2006-06-27 20:17:00,5.91899,5.92002,5.91899,5.9191,8000000.0
2006-06-27 20:18:00,5.91896,5.92008,5.91894,5.92002,14000000.0
2006-06-27 20:19:00,5.91993,5.92075,5.919,5.92,14000000.0
2006-06-27 20:20:00,5.91943,5.91997,5.91895,5.91985,12000000.0
2006-06-27 20:21:00,5.91984,5.92131,5.91972,5.92055,9000000.0
2006-06-27 20:22:00,5.92049,5.92233,5.91947,5.92105,17000000.0
2006-06-27 20:23:00,5.92142,5.92243,5.92087,5.92087,11000000.0
2006-06-27 20:24:00,5.92039,5.92171,5.92028,5.92094,16000000.0
2006-06-27 20:25:00,5.92162,5.92237,5.92029,5.92029,11000000.0
2006-06-27 20:26:00,5.92012,5.92121,5.92009,5.92077,8000000.0
2006-06-27 20:27:00,5.92079,5.92137,5.91968,5.92135,13000000.0
2006-06-27 20:28:00,5.92129,5.92129,5.9195,5.92029,15000000.0
2006-06-27 20:29:00,5.92082,5.92141,5.91941,5.91971,16000000.0
2006-06-27 20:30:00,5.91983,5.92055,5.91977,5.91983,8000000.0
2006-06-27 20:31:00,5.91976,5.92055,5.91914,5.92005,18000000.0
2006-06-27 20:32:00,5.92056,5.92089,5.91949,5.92015,7000000.0
2006-06-27 20:33:00,5.91928,5.92078,5.91928,5.92007,13000000.0
2006-06-27 20:34:00,5.91907,5.92037,5.91816,5.91826,13000000.0
2006-06-27 20:35:00,5.9183,5.91983,5.9183,5.91914,9000000.0
2006-06-27 20:36:00,5.9194,5.92054,5.9194,5.92053,17000000.0
2006-06-27 20:37:00,5.92022,5.92022,5.91853,5.91981,14000000.0
2006-06-27 20:38:00,5.91947,5.91975,5.91798,5.91851,16000000.0
2006-06-27 20:39:00,5.91916,5.91916,5.91777,5.91777,14000000.0
2006-06-27 20:40:00,5.9188,5.91906,5.9177,5.91848,17000000.0
2006-06-27 20:41:00,5.91832,5.91888,5.91713,5.91722,16000000.0
2006-06-27 20:42:00,5.9174,5.91878,5.9174,5.91798,22000000.0
2006-06-27 20:43:00,5.91879,5.9194,5.91833,5.9185,18000000.0
2006-06-27 20:44:00,5.91769,5.919,5.91756,5.91852,16000000.0
2006-06-27 20:45:00,5.91808,5.9201,5.91797,5.91993,8000000.0
2006-06-27 20:46:00,5.91923,5.92,5.91754,5.91754,19000000.0
2006-06-27 20:47:00,5.91799,5.91924,5.91749,5.9179,12000000.0
2006-06-27 20:48:00,5.91872,5.91965,5.91792,5.91965,9000000.0
2006-06-27 20:49:00,5.91921,5.9199,5.9183,5.91848,19000000.0
2006-06-27 20:50:00,5.918,5.91948,5.91791,5.91943,15000000.0
2006-06-27 20:51:00,5.91962,5.91962,5.91824,5.91824,9000000.0
2006-06-27 20:52:00,5.91885,5.91951,5.91845,5.91856,11000000.0
2006-06-27 20:53:00,5.91852,5.91973,5.91809,5.91812,15000000.0
2006-06-27 20:54:00,5.91831,5.91909,5.91831,5.91873,12000000.0
2006-06-27 20:55:00,5.91874,5.92009,5.91821,5.9199,18000000.0
2006-06-27 20:56:00,5.91992,5.9201,5.91859,5.91959,12000000.0
2006-06-27 20:57:00,5.92031,5.92045,5.92011,5.92017,13000000.0
2006-06-27 20:58:00,5.92026,5.92044,5.9201,5.92041,11000000.0
2006-06-27 20:59:00,5.9206,5.92078,5.92034,5.92065,11000000.0
2006-06-27 21:00:00,5.92033,5.92039,5.91912,5.92017,17000000.0
2006-06-27 21:01:00,5.92047,5.92049,5.9203,5.92042,10000000.0
2006-06-27 21:02:00,5.9203,5.92048,5.9203,5.92037,8000000.0
2006-06-27 21:03:00,5.92047,5.92047,5.92013,5.92022,19000000.0
2006-06-27 21:04:00,5.92023,5.92023,5.91972,5.91986,18000000.0
2006-06-27 21:05:00,5.91968,5.91997,5.91943,5.91987,14000000.0
2006-06-27 21:06:00,5.91994,5.91994,5.91924,5.91924,12000000.0
2006-06-27 21:07:00,5.91932,5.91957,5.91925,5.9194,10000000.0
2006-06-27 21:08:00,5.91944,5.91987,5.91895,5.91949,14000000.0
2006-06-27 21:09:00,5.91949,5.91949,5.91768,5.91797,16000000.0
2006-06-27 21:10:00,5.91815,5.91952,5.91815,5.91952,15000000.0
2006-06-27 21:11:00,5.91909,5.91909,5.91715,5.91731,13000000.0
2006-06-27 21:12:00,5.91778,5.91822,5.91714,5.91765,10000000.0
2006-06-27 21:13:00,5.91795,5.91877,5.91779,5.91814,14000000.0
2006-06-27 21:14:00,5.91736,5.91897,5.91708,5.91809,10000000.0
2006-06-27 21:15:00,5.91686,5.91805,5.91664,5.91664,15000000.0
2006-06-27 21:16:00,5.91679,5.918,5.91669,5.91669,11000000.0
2006-06-27 21:17:00,5.91678,5.91786,5.91655,5.91737,13000000.0
2006-06-27 21:18:00,5.91726,5.91817,5.91723,5.91791,17000000.0
2006-06-27 21:19:00,5.91733,5.91843,5.9163,5.9176,12000000.0
2006-06-27 21:20:00,5.9169,5.91714,5.91613,5.91711,14000000.0
2006-06-27 21:21:00,5.91777,5.91816,5.91734,5.91734,11000000.0
2006-06-27 21:22:00,5.91775,5.9196,5.91775,5.9196,9000000.0
2006-06-27 21:23:00,5.91901,5.91901,5.91746,5.91746,7000000.0
2006-06-27 21:24:00,5.91799,5.9183,5.91728,5.9183,11000000.0
2006-06-27 21:25:00,5.91857,5.91868,5.91771,5.91868,7000000.0
2006-06-27 21:26:00,5.91928,5.91928,5.91759,5.91759,13000000.0
2006-06-27 21:27:00,5.917,5.91715,5.91689,5.91703,11000000.0
2006-06-27 21:28:00,5.91716,5.91875,5.91716,5.91729,15000000.0
2006-06-27 21:29:00,5.91764,5.9194,5.91707,5.9194,12000000.0
2006-06-27 21:30:00,5.91895,5.91929,5.91813,5.91879,10000000.0
2006-06-27 21:31:00,5.91872,5.91959,5.91849,5.91953,10000000.0
2006-06-27 21:32:00,5.91898,5.9194,5.91783,5.91788,12000000.0
2006-06-27 21:33:00,5.91754,5.91965,5.91754,5.91855,19000000.0
2006-06-27 21:34:00,5.91794,5.91931,5.91756,5.91891,8000000.0
2006-06-27 21:35:00,5.91805,5.91859,5.91727,5.91859,20000000.0
2006-06-27 21:36:00,5.91882,5.91968,5.91784,5.91889,19000000.0
2006-06-27 21:37:00,5.91866,5.91981,5.91783,5.91917,19000000.0
2006-06-27 21:38:00,5.92099,5.92099,5.91908,5.91908,13000000.0
2006-06-27 21:39:00,5.91875,5.92054,5.91849,5.91976,17000000.0
2006-06-27 21:40:00,5.91952,5.91953,5.91859,5.91884,7000000.0
2006-06-27 21:41:00,5.91833,5.91985,5.91808,5.91808,11000000.0
2006-06-27 21:42:00,5.91865,5.91959,5.91793,5.91793,18000000.0
2006-06-27 21:43:00,5.91901,5.92192,5.91901,5.92068,13000000.0
2006-06-27 21:44:00,5.92086,5.92147,5.91966,5.92036,16000000.0
2006-06-27 21:45:00,5.9202,5.92107,5.91978,5.92029,11000000.0
2006-06-27 21:46:00,5.92058,5.92152,5.91974,5.92079,13000000.0
2006-06-27 21:47:00,5.92073,5.92124,5.91969,5.92043,13000000.0
2006-06-27 21:48:00,5.92047,5.92047,5.91965,5.92024,17000000.0
2006-06-27 21:49:00,5.92034,5.92071,5.91991,5.91991,8000000.0
2006-06-27 21:50:00,5.92022,5.92043,5.91996,5.92,11000000.0
2006-06-27 21:51:00,5.92017,5.92032,5.92003,5.92032,13000000.0
2006-06-27 21:52:00,5.91994,5.92022,5.91946,5.92017,13000000.0
2006-06-27 21:53:00,5.92053,5.92141,5.91989,5.91989,14000000.0
2006-06-27 21:54:00,5.91941,5.92092,5.91941,5.91953,11000000.0
2006-06-27 21:55:00,5.9198,5.92108,5.9198,5.92108,17000000.0
2006-06-27 21:56:00,5.92076,5.92091,5.91916,5.92071,12000000.0
2006-06-27 21:57:00,5.92099,5.92099,5.91984,5.92036,16000000.0
2006-06-27 21:58:00,5.92004,5.92112,5.91971,5.92112,9000000.0
2006-06-27 21:59:00,5.92103,5.92103,5.91968,5.91987,18000000.0
2006-06-27 22:00:00,5.91943,5.92078,5.91908,5.91908,13000000.0
2006-06-27 22:01:00,5.9191,5.92106,5.9191,5.92085,11000000.0
2006-06-27 22:02:00,5.92018,5.92129,5.91978,5.92081,17000000.0
2006-06-27 22:03:00,5.9214,5.92173,5.92061,5.92078,23000000.0
2006-06-27 22:04:00,5.92075,5.92173,5.9199,5.9199,15000000.0
2006-06-27 22:05:00,5.91997,5.92206,5.91997,5.922,14000000.0
2006-06-27 22:06:00,5.92217,5.92217,5.92085,5.92126,15000000.0
2006-06-27 22:07:00,5.92216,5.92251,5.92114,5.92174,9000000.0
2006-06-27 22:08:00,5.92325,5.92373,5.92218,5.92373,18000000.0
2006-06-27 22:09:00,5.92274,5.92463,5.92204,5.92463,11000000.0
2006-06-27 22:10:00,5.92435,5.92455,5.92324,5.92455,7000000.0
2006-06-27 22:11:00,5.92395,5.92395,5.92276,5.92292,8000000.0
2006-06-27 22:12:00,5.92275,5.92395,5.92275,5.92303,16000000.0
2006-06-27 22:13:00,5.92278,5.92412,5.92259,5.92412,24000000.0
2006-06-27 22:14:00,5.92403,5.92403,5.92274,5.92274,9000000.0
2006-06-27 22:15:00,5.92272,5.92369,5.92192,5.92369,10000000.0
2006-06-27 22:16:00,5.92242,5.92407,5.92208,5.924,13000000.0
2006-06-27 22:17:00,5.92362,5.92362,5.92173,5.9225,20000000.0
2006-06-27 22:18:00,5.92215,5.92308,5.9219,5.92305,11000000.0
2006-06-27 22:19:00,5.92303,5.92323,5.92201,5.92253,15000000.0
2006-06-27 22:20:00,5.92243,5.92292,5.92149,5.9229,16000000.0
2006-06-27 22:21:00,5.92271,5.92341,5.92147,5.92195,12000000.0
2006-06-27 22:22:00,5.92324,5.92336,5.92186,5.92264,14000000.0
2006-06-27 22:23:00,5.92256,5.92314,5.92211,5.9229,11000000.0
2006-06-27 22:24:00,5.92168,5.92236,5.92147,5.92235,16000000.0
2006-06-27 22:25:00,5.92234,5.92299,5.92141,5.92247,14000000.0
2006-06-27 22:26:00,5.92335,5.92335,5.92221,5.92311,10000000.0
2006-06-27 22:27:00,5.92354,5.92354,5.92218,5.92322,14000000.0
2006-06-27 22:28:00,5.92258,5.92258,5.92095,5.92114,12000000.0
2006-06-27 22:29:00,5.92087,5.92357,5.92087,5.92357,13000000.0
2006-06-27 22:30:00,5.92346,5.92367,5.92201,5.92348,8000000.0
2006-06-27 22:31:00,5.92289,5.92289,5.92173,5.92273,11000000.0
2006-06-27 22:32:00,5.92242,5.92384,5.92225,5.9238,20000000.0
2006-06-27 22:33:00,5.92343,5.92366,5.92279,5.92293,11000000.0
2006-06-27 22:34:00,5.92242,5.923,5.92213,5.92297,10000000.0
2006-06-27 22:35:00,5.92357,5.92382,5.9215,5.92285,13000000.0
2006-06-27 22:36:00,5.92172,5.92282,5.92144,5.92144,9000000.0
2006-06-27 22:37:00,5.92293,5.92294,5.92173,5.92282,13000000.0
2006-06-27 22:38:00,5.92299,5.92306,5.92285,5.92306,9000000.0
2006-06-27 22:39:00,5.92264,5.92312,5.92142,5.92305,12000000.0
2006-06-27 22:40:00,5.92278,5.92293,5.922,5.92281,9000000.0
2006-06-27 22:41:00,5.92328,5.92345,5.92222,5.92329,14000000.0
2006-06-27 22:42:00,5.92263,5.92343,5.92225,5.92225,13000000.0
2006-06-27 22:43:00,5.92243,5.92331,5.92208,5.92331,12000000.0
2006-06-27 22:44:00,5.92289,5.92313,5.92143,5.92313,15000000.0
2006-06-27 22:45:00,5.92366,5.92419,5.92211,5.92237,13000000.0
2006-06-27 22:46:00,5.92342,5.9235,5.92255,5.92343,14000000.0
2006-06-27 22:47:00,5.92301,5.92332,5.92197,5.92214,15000000.0
2006-06-27 22:48:00,5.92223,5.92273,5.92061,5.92137,13000000.0
2006-06-27 22:49:00,5.92145,5.92232,5.92063,5.92142,13000000.0
2006-06-27 22:50:00,5.92134,5.92247,5.92081,5.92119,15000000.0
2006-06-27 22:51:00,5.92213,5.92327,5.92213,5.9232,14000000.0
2006-06-27 22:52:00,5.92205,5.9226,5.9211,5.92246,9000000.0
2006-06-27 22:53:00,5.9229,5.9229,5.92171,5.92224,15000000.0
2006-06-27 22:54:00,5.92158,5.92304,5.92158,5.92181,17000000.0
2006-06-27 22:55:00,5.92163,5.92305,5.92163,5.92179,16000000.0
2006-06-27 22:56:00,5.92193,5.92302,5.92167,5.92257,13000000.0
2006-06-27 22:57:00,5.9232,5.92369,5.92251,5.92352,8000000.0
2006-06-27 22:58:00,5.92385,5.92403,5.92351,5.92387,8000000.0
2006-06-27 22:59:00,5.92433,5.92433,5.92307,5.92328,19000000.0
2006-06-27 23:00:00,5.92337,5.92343,5.92321,5.92329,10000000.0
2006-06-27 23:01:00,5.92328,5.92343,5.92328,5.92343,7000000.0
2006-06-27 23:02:00,5.92305,5.92348,5.92212,5.92261,15000000.0
2006-06-27 23:03:00,5.92169,5.92301,5.92169,5.92239,17000000.0
2006-06-27 23:04:00,5.92223,5.92305,5.92189,5.92227,19000000.0
2006-06-27 23:05:00,5.92197,5.92262,5.92153,5.92262,9000000.0
2006-06-27 23:06:00,5.92291,5.92291,5.92083,5.9209,12000000.0
2006-06-27 23:07:00,5.9209,5.92189,5.92034,5.92189,14000000.0
2006-06-27 23:08:00,5.92273,5.92273,5.92169,5.92192,16000000.0
2006-06-27 23:09:00,5.92024,5.92185,5.92011,5.92185,9000000.0
2006-06-27 23:10:00,5.92159,5.92177,5.91987,5.92177,12000000.0
2006-06-27 23:11:00,5.92032,5.92095,5.91965,5.92033,14000000.0
2006-06-27 23:12:00,5.92114,5.92114,5.91933,5.91957,7000000.0
2006-06-27 23:13:00,5.91983,5.91987,5.91965,5.91969,14000000.0
2006-06-27 23:14:00,5.91984,5.91989,5.91965,5.91966,19000000.0
2006-06-27 23:15:00,5.92035,5.92134,5.92035,5.92117,13000000.0
2006-06-27 23:16:00,5.92128,5.92128,5.91952,5.92033,15000000.0
2006-06-27 23:17:00,5.92066,5.9207,5.92041,5.92064,11000000.0
2006-06-27 23:18:00,5.9203,5.92055,5.9194,5.92049,12000000.0
2006-06-27 23:19:00,5.91979,5.92036,5.91928,5.91947,14000000.0
2006-06-27 23:20:00,5.9208,5.92093,5.91982,5.91982,19000000.0
2006-06-27 23:21:00,5.91981,5.92084,5.91981,5.92024,7000000.0
2006-06-27 23:22:00,5.92023,5.92034,5.91914,5.91922,15000000.0
2006-06-27 23:23:00,5.9196,5.92153,5.9196,5.92,11000000.0
2006-06-27 23:24:00,5.91943,5.91968,5.91936,5.91968,14000000.0
2006-06-27 23:25:00,5.91991,5.92049,5.91942,5.91973,11000000.0
2006-06-27 23:26:00,5.91959,5.91959,5.91926,5.91944,14000000.0
2006-06-27 23:27:00,5.91999,5.92111,5.91999,5.92092,11000000.0
2006-06-27 23:28:00,5.92052,5.9207,5.91997,5.91997,12000000.0
2006-06-27 23:29:00,5.92021,5.92118,5.91996,5.92063,16000000.0
2006-06-27 23:30:00,5.92112,5.92161,5.92028,5.92161,20000000.0
2006-06-27 23:31:00,5.92193,5.92193,5.92038,5.9209,11000000.0
2006-06-27 23:32:00,5.92079,5.92154,5.92036,5.92062,16000000.0
2006-06-27 23:33:00,5.9204,5.92051,5.92018,5.92018,12000000.0
2006-06-27 23:34:00,5.92064,5.92213,5.92054,5.92096,13000000.0
2006-06-27 23:35:00,5.92033,5.92048,5.92025,5.92032,9000000.0
2006-06-27 23:36:00,5.92079,5.9213,5.92034,5.92091,9000000.0
2006-06-27 23:37:00,5.92126,5.92216,5.92082,5.92099,14000000.0
2006-06-27 23:38:00,5.92058,5.92076,5.9205,5.9206,13000000.0
2006-06-27 23:39:00,5.92056,5.92102,5.91979,5.92069,17000000.0
2006-06-27 23:40:00,5.9206,5.9212,5.9197,5.92006,12000000.0
2006-06-27 23:41:00,5.92073,5.9214,5.9205,5.92116,17000000.0
2006-06-27 23:42:00,5.92089,5.92219,5.92089,5.92094,22000000.0
2006-06-27 23:43:00,5.92048,5.92147,5.92026,5.92079,15000000.0
2006-06-27 23:44:00,5.92066,5.92093,5.91955,5.92051,14000000.0
2006-06-27 23:45:00,5.92089,5.92175,5.91993,5.92122,20000000.0
2006-06-27 23:46:00,5.9213,5.92269,5.9213,5.92188,14000000.0
2006-06-27 23:47:00,5.92183,5.9227,5.92162,5.9227,10000000.0
2006-06-27 23:48:00,5.92274,5.92279,5.92159,5.9227,18000000.0
2006-06-27 23:49:00,5.92292,5.92347,5.9215,5.92205,14000000.0
2006-06-27 23:50:00,5.92184,5.92207,5.92053,5.92101,13000000.0
2006-06-27 23:51:00,5.92109,5.92248,5.9208,5.92183,8000000.0
2006-06-27 23:52:00,5.9222,5.92256,5.92138,5.92226,16000000.0
2006-06-27 23:53:00,5.92254,5.9226,5.92131,5.92183,18000000.0
2006-06-27 23:54:00,5.92095,5.92352,5.92095,5.92339,12000000.0
2006-06-27 23:55:00,5.92317,5.92521,5.92293,5.92414,19000000.0
2006-06-27 23:56:00,5.92478,5.92569,5.92416,5.92452,14000000.0
2006-06-27 23:57:00,5.92482,5.92522,5.92399,5.92399,16000000.0
2006-06-27 23:58:00,5.9238,5.92479,5.92367,5.92463,13000000.0
2006-06-27 23:59:00,5.92506,5.92538,5.92408,5.92452,14000000.0
2006-06-28 00:00:00,5.92484,5.9259,5.92438,5.9259,17000000.0
2006-06-28 00:01:00,5.92487,5.92571,5.92437,5.92463,12000000.0
2006-06-28 00:02:00,5.92423,5.92585,5.92423,5.92585,15000000.0
2006-06-28 00:03:00,5.92565,5.92598,5.9245,5.925,14000000.0
2006-06-28 00:04:00,5.92488,5.92585,5.92437,5.92519,12000000.0
2006-06-28 00:05:00,5.92557,5.92625,5.92477,5.9255,12000000.0
2006-06-28 00:06:00,5.92565,5.92644,5.9246,5.92477,12000000.0
2006-06-28 00:07:00,5.92483,5.92583,5.92427,5.92427,11000000.0
2006-06-28 00:08:00,5.92409,5.92568,5.92398,5.92398,15000000.0
2006-06-28 00:09:00,5.92468,5.92537,5.92385,5.92386,12000000.0
2006-06-28 00:10:00,5.92438,5.92454,5.92365,5.92447,19000000.0
2006-06-28 00:11:00,5.92418,5.9245,5.9234,5.92423,8000000.0
2006-06-28 00:12:00,5.92307,5.92385,5.9225,5.92385,9000000.0
2006-06-28 00:13:00,5.92358,5.92532,5.92348,5.92423,13000000.0
2006-06-28 00:14:00,5.92358,5.92365,5.92269,5.92269,14000000.0
2006-06-28 00:15:00,5.92216,5.92226,5.92195,5.92216,12000000.0
2006-06-28 00:16:00,5.92267,5.92555,5.92267,5.92506,12000000.0
2006-06-28 00:17:00,5.92517,5.92522,5.9244,5.92467,10000000.0
2006-06-28 00:18:00,5.92497,5.92548,5.92404,5.92404,19000000.0
2006-06-28 00:19:00,5.92428,5.92577,5.92413,5.92577,12000000.0
2006-06-28 00:20:00,5.92584,5.92584,5.92436,5.92469,11000000.0
2006-06-28 00:21:00,5.9252,5.92619,5.92418,5.92485,14000000.0
2006-06-28 00:22:00,5.92469,5.92484,5.92374,5.92457,13000000.0
2006-06-28 00:23:00,5.92459,5.92562,5.92447,5.92447,13000000.0
2006-06-28 00:24:00,5.92418,5.92495,5.9239,5.92495,9000000.0
2006-06-28 00:25:00,5.92456,5.92536,5.92412,5.92536,13000000.0
2006-06-28 00:26:00,5.92617,5.92679,5.92499,5.92499,14000000.0
2006-06-28 00:27:00,5.92549,5.92623,5.92496,5.92527,15000000.0
2006-06-28 00:28:00,5.92523,5.92635,5.92494,5.92635,7000000.0
2006-06-28 00:29:00,5.92674,5.92674,5.92489,5.92567,17000000.0
2006-06-28 00:30:00,5.92532,5.92532,5.92438,5.92438,9000000.0
2006-06-28 00:31:00,5.92466,5.9259,5.92461,5.92518,13000000.0
2006-06-28 00:32:00,5.92496,5.9256,5.92458,5.92531,8000000.0
2006-06-28 00:33:00,5.92475,5.92554,5.92411,5.92481,19000000.0
2006-06-28 00:34:00,5.9248,5.92507,5.92474,5.92507,15000000.0
2006-06-28 00:35:00,5.92595,5.92595,5.92442,5.92511,12000000.0
2006-06-28 00:36:00,5.92542,5.92542,5.9251,5.92528,15000000.0
2006-06-28 00:37:00,5.92545,5.926,5.92545,5.926,15000000.0
2006-06-28 00:38:00,5.9257,5.92578,5.92471,5.92544,18000000.0
2006-06-28 00:39:00,5.92493,5.92574,5.92414,5.92517,20000000.0
2006-06-28 00:40:00,5.92507,5.92581,5.92471,5.92471,10000000.0
2006-06-28 00:41:00,5.92467,5.92578,5.92467,5.92578,9000000.0
2006-06-28 00:42:00,5.92574,5.92601,5.92474,5.92601,16000000.0
2006-06-28 00:43:00,5.92587,5.92587,5.92473,5.92535,16000000.0
2006-06-28 00:44:00,5.92524,5.92594,5.92474,5.92474,10000000.0
2006-06-28 00:45:00,5.92515,5.92654,5.92515,5.92523,16000000.0
2006-06-28 00:46:00,5.92595,5.92702,5.92559,5.92702,12000000.0
2006-06-28 00:47:00,5.92707,5.92707,5.92531,5.92535,8000000.0
2006-06-28 00:48:00,5.92697,5.92795,5.92678,5.92713,16000000.0
2006-06-28 00:49:00,5.92847,5.92847,5.92621,5.92707,11000000.0
2006-06-28 00:50:00,5.92694,5.92736,5.92661,5.92696,9000000.0
2006-06-28 00:51:00,5.92713,5.9273,5.92703,5.92716,9000000.0
2006-06-28 00:52:00,5.92717,5.92774,5.92603,5.92667,18000000.0
2006-06-28 00:53:00,5.92682,5.92779,5.92661,5.92682,12000000.0
2006-06-28 00:54:00,5.92709,5.92856,5.92709,5.92831,12000000.0
2006-06-28 00:55:00,5.92799,5.92887,5.92763,5.92763,11000000.0
2006-06-28 00:56:00,5.92808,5.92873,5.92702,5.92736,14000000.0
2006-06-28 00:57:00,5.92713,5.92833,5.92713,5.92745,15000000.0
2006-06-28 00:58:00,5.92829,5.92829,5.92735,5.92765,9000000.0
2006-06-28 00:59:00,5.92789,5.92789,5.92678,5.92727,17000000.0
2006-06-28 01:00:00,5.9279,5.92811,5.92629,5.9269,12000000.0
2006-06-28 01:01:00,5.92725,5.92813,5.92635,5.92739,15000000.0
2006-06-28 01:02:00,5.92795,5.9284,5.92741,5.9284,10000000.0
2006-06-28 01:03:00,5.92857,5.92857,5.92698,5.92701,13000000.0
2006-06-28 01:04:00,5.92678,5.92712,5.92542,5.92542,13000000.0
2006-06-28 01:05:00,5.92582,5.92718,5.92547,5.92718,13000000.0
2006-06-28 01:06:00,5.92734,5.92734,5.92617,5.92658,12000000.0
2006-06-28 01:07:00,5.92641,5.92641,5.92549,5.92594,13000000.0
2006-06-28 01:08:00,5.9259,5.92715,5.92571,5.92715,15000000.0
2006-06-28 01:09:00,5.92596,5.92832,5.92596,5.9264,17000000.0
2006-06-28 01:10:00,5.92602,5.92784,5.92602,5.92784,10000000.0
2006-06-28 01:11:00,5.92811,5.92811,5.92667,5.92704,11000000.0
2006-06-28 01:12:00,5.92849,5.92849,5.92719,5.92771,10000000.0
2006-06-28 01:13:00,5.92754,5.92805,5.92725,5.92797,11000000.0
2006-06-28 01:14:00,5.92765,5.9284,5.92741,5.92795,13000000.0
2006-06-28 01:15:00,5.92841,5.92843,5.92762,5.92771,9000000.0
2006-06-28 01:16:00,5.92758,5.92838,5.92684,5.92822,12000000.0
2006-06-28 01:17:00,5.92793,5.92807,5.92704,5.92712,11000000.0
2006-06-28 01:18:00,5.92702,5.92782,5.92699,5.92777,12000000.0
2006-06-28 01:19:00,5.92799,5.92829,5.92635,5.92679,19000000.0
2006-06-28 01:20:00,5.92659,5.92707,5.92655,5.92682,11000000.0
2006-06-28 01:21:00,5.9265,5.92732,5.92608,5.92681,12000000.0
2006-06-28 01:22:00,5.92709,5.92729,5.92683,5.92721,9000000.0
2006-06-28 01:23:00,5.92673,5.92755,5.92606,5.92755,13000000.0
2006-06-28 01:24:00,5.92672,5.92735,5.92602,5.92602,14000000.0
2006-06-28 01:25:00,5.92505,5.92585,5.92454,5.92584,11000000.0
2006-06-28 01:26:00,5.92558,5.92578,5.92429,5.92572,10000000.0
2006-06-28 01:27:00,5.92545,5.92578,5.92481,5.92557,17000000.0
2006-06-28 01:28:00,5.92605,5.92605,5.92476,5.92559,13000000.0
2006-06-28 01:29:00,5.92578,5.92582,5.92481,5.92536,19000000.0
2006-06-28 01:30:00,5.92564,5.92608,5.92564,5.92608,15000000.0
2006-06-28 01:31:00,5.92572,5.92601,5.92458,5.92505,15000000.0
2006-06-28 01:32:00,5.92542,5.92613,5.92475,5.92475,12000000.0
2006-06-28 01:33:00,5.92524,5.92611,5.92524,5.92611,8000000.0
2006-06-28 01:34:00,5.92516,5.92651,5.92503,5.92539,18000000.0
2006-06-28 01:35:00,5.92473,5.92554,5.9244,5.92447,12000000.0
2006-06-28 01:36:00,5.92473,5.92623,5.92473,5.92621,16000000.0
2006-06-28 01:37:00,5.9262,5.9264,5.92543,5.92545,15000000.0
2006-06-28 01:38:00,5.9266,5.92677,5.92518,5.92651,18000000.0
2006-06-28 01:39:00,5.92603,5.92612,5.92556,5.92556,10000000.0
2006-06-28 01:40:00,5.92542,5.9255,5.92512,5.9255,11000000.0
2006-06-28 01:41:00,5.92566,5.92651,5.9254,5.92629,16000000.0
2006-06-28 01:42:00,5.92608,5.92648,5.92529,5.92637,14000000.0
2006-06-28 01:43:00,5.92608,5.92608,5.92549,5.92549,16000000.0
2006-06-28 01:44:00,5.92526,5.92529,5.92495,5.92495,15000000.0
2006-06-28 01:45:00,5.92565,5.92651,5.92551,5.92625,16000000.0
2006-06-28 01:46:00,5.92593,5.92642,5.92554,5.92609,9000000.0
2006-06-28 01:47:00,5.92671,5.9271,5.92591,5.9271,17000000.0
2006-06-28 01:48:00,5.92655,5.92708,5.92535,5.92613,16000000.0
2006-06-28 01:49:00,5.92645,5.92654,5.92575,5.92612,10000000.0
2006-06-28 01:50:00,5.92501,5.92602,5.9249,5.92561,11000000.0
2006-06-28 01:51:00,5.92588,5.92638,5.92527,5.92559,12000000.0
2006-06-28 01:52:00,5.9261,5.92658,5.92563,5.92563,12000000.0
2006-06-28 01:53:00,5.92567,5.92672,5.92567,5.92662,18000000.0
2006-06-28 01:54:00,5.92686,5.92755,5.92591,5.92701,14000000.0
2006-06-28 01:55:00,5.9257,5.92701,5.9257,5.92666,18000000.0
2006-06-28 01:56:00,5.92707,5.92755,5.92685,5.92726,8000000.0
2006-06-28 01:57:00,5.92747,5.92747,5.92644,5.92689,13000000.0
2006-06-28 01:58:00,5.92686,5.92708,5.926,5.92682,11000000.0
2006-06-28 01:59:00,5.92638,5.92706,5.92595,5.92596,11000000.0
2006-06-28 02:00:00,5.92652,5.92716,5.92608,5.92685,16000000.0
2006-06-28 02:01:00,5.92601,5.92684,5.92556,5.92556,21000000.0
2006-06-28 02:02:00,5.92666,5.92666,5.92531,5.92601,10000000.0
2006-06-28 02:03:00,5.9252,5.92604,5.92511,5.92561,8000000.0
2006-06-28 02:04:00,5.92478,5.92582,5.92474,5.92509,14000000.0
2006-06-28 02:05:00,5.92535,5.92676,5.92518,5.9267,14000000.0
2006-06-28 02:06:00,5.92672,5.92672,5.92611,5.92611,15000000.0
2006-06-28 02:07:00,5.92548,5.92569,5.92433,5.92484,10000000.0
2006-06-28 02:08:00,5.92516,5.92546,5.92513,5.92513,16000000.0
2006-06-28 02:09:00,5.92532,5.92566,5.92484,5.92566,18000000.0
2006-06-28 02:10:00,5.92627,5.92636,5.92479,5.9261,16000000.0
2006-06-28 02:11:00,5.92605,5.92635,5.92473,5.92479,14000000.0
2006-06-28 02:12:00,5.92535,5.92638,5.9252,5.92617,10000000.0
2006-06-28 02:13:00,5.92603,5.92628,5.92509,5.92541,15000000.0
2006-06-28 02:14:00,5.92478,5.92586,5.92453,5.92528,19000000.0
2006-06-28 02:15:00,5.92584,5.92719,5.92481,5.92719,12000000.0
2006-06-28 02:16:00,5.92562,5.92652,5.92476,5.92504,18000000.0
2006-06-28 02:17:00,5.9258,5.92673,5.92506,5.92521,14000000.0
2006-06-28 02:18:00,5.92532,5.92609,5.92532,5.92557,12000000.0
2006-06-28 02:19:00,5.92509,5.9255,5.92377,5.92377,14000000.0
2006-06-28 02:20:00,5.92481,5.92484,5.92379,5.92484,13000000.0
2006-06-28 02:21:00,5.92329,5.92474,5.92242,5.92242,15000000.0
2006-06-28 02:22:00,5.92302,5.92339,5.92234,5.92234,13000000.0
2006-06-28 02:23:00,5.92222,5.92333,5.92207,5.92269,16000000.0
2006-06-28 02:24:00,5.92291,5.92337,5.92267,5.92329,17000000.0
2006-06-28 02:25:00,5.92347,5.92347,5.92229,5.92249,10000000.0
2006-06-28 02:26:00,5.92218,5.92275,5.92218,5.92262,13000000.0
2006-06-28 02:27:00,5.92296,5.92397,5.92256,5.92397,7000000.0
2006-06-28 02:28:00,5.92365,5.92365,5.92244,5.92299,9000000.0
2006-06-28 02:29:00,5.9235,5.92369,5.92338,5.92342,20000000.0
2006-06-28 02:30:00,5.92354,5.92374,5.92286,5.92286,11000000.0
2006-06-28 02:31:00,5.92289,5.92374,5.92286,5.923,9000000.0
2006-06-28 02:32:00,5.92298,5.92446,5.92298,5.92421,13000000.0
2006-06-28 02:33:00,5.92384,5.92409,5.92384,5.92384,14000000.0
2006-06-28 02:34:00,5.9238,5.92435,5.92309,5.92378,17000000.0
2006-06-28 02:35:00,5.9243,5.9243,5.92264,5.92401,15000000.0
2006-06-28 02:36:00,5.92444,5.92474,5.92373,5.92373,14000000.0
2006-06-28 02:37:00,5.92338,5.924,5.92244,5.92327,13000000.0
2006-06-28 02:38:00,5.92333,5.92345,5.92324,5.92345,14000000.0
2006-06-28 02:39:00,5.92336,5.92344,5.92318,5.92344,15000000.0
2006-06-28 02:40:00,5.92342,5.92345,5.9232,5.92342,12000000.0
2006-06-28 02:41:00,5.92343,5.9236,5.92336,5.92344,13000000.0
2006-06-28 02:42:00,5.92346,5.92348,5.9232,5.92331,16000000.0
2006-06-28 02:43:00,5.92324,5.92357,5.92324,5.92334,18000000.0
2006-06-28 02:44:00,5.92382,5.92516,5.92373,5.92432,10000000.0
2006-06-28 02:45:00,5.92377,5.9248,5.92272,5.92277,14000000.0
2006-06-28 02:46:00,5.92332,5.92554,5.92332,5.92345,18000000.0
2006-06-28 02:47:00,5.92383,5.92529,5.92381,5.92387,17000000.0
2006-06-28 02:48:00,5.92505,5.92505,5.92419,5.9243,7000000.0
2006-06-28 02:49:00,5.92435,5.92579,5.92358,5.92508,13000000.0
2006-06-28 02:50:00,5.92449,5.9252,5.92388,5.92492,14000000.0
2006-06-28 02:51:00,5.92512,5.92552,5.92417,5.92453,15000000.0
2006-06-28 02:52:00,5.92464,5.92518,5.92402,5.92452,15000000.0
2006-06-28 02:53:00,5.92427,5.92428,5.92339,5.92355,9000000.0
2006-06-28 02:54:00,5.92376,5.92406,5.92247,5.92298,13000000.0
2006-06-28 02:55:00,5.92388,5.92459,5.92275,5.9237,11000000.0
2006-06-28 02:56:00,5.92349,5.92381,5.92196,5.92236,18000000.0
2006-06-28 02:57:00,5.9225,5.92367,5.92183,5.92291,13000000.0
2006-06-28 02:58:00,5.92383,5.92408,5.92233,5.92264,9000000.0
2006-06-28 02:59:00,5.92236,5.92304,5.92232,5.923,14000000.0
2006-06-28 03:00:00,5.92329,5.92376,5.9228,5.92327,11000000.0
2006-06-28 03:01:00,5.92329,5.92352,5.92252,5.92281,11000000.0
2006-06-28 03:02:00,5.92198,5.92262,5.92103,5.92137,11000000.0
2006-06-28 03:03:00,5.92098,5.9217,5.92021,5.92152,23000000.0
2006-06-28 03:04:00,5.922,5.92257,5.92157,5.92238,11000000.0
2006-06-28 03:05:00,5.92241,5.92357,5.92221,5.92357,17000000.0
2006-06-28 03:06:00,5.92289,5.92302,5.92214,5.9222,9000000.0
2006-06-28 03:07:00,5.92358,5.92362,5.92191,5.9225,15000000.0
2006-06-28 03:08:00,5.9226,5.92351,5.92205,5.92351,12000000.0
2006-06-28 03:09:00,5.92334,5.92337,5.92229,5.92304,15000000.0
2006-06-28 03:10:00,5.92312,5.92367,5.92207,5.92229,19000000.0
2006-06-28 03:11:00,5.92345,5.92405,5.92212,5.92385,15000000.0
2006-06-28 03:12:00,5.92361,5.92416,5.923,5.92374,18000000.0
2006-06-28 03:13:00,5.92388,5.92468,5.92325,5.92407,18000000.0
2006-06-28 03:14:00,5.92391,5.92465,5.9235,5.92392,10000000.0
2006-06-28 03:15:00,5.92437,5.92494,5.92388,5.9248,7000000.0
2006-06-28 03:16:00,5.92568,5.92568,5.92451,5.92556,8000000.0
2006-06-28 03:17:00,5.92529,5.92572,5.92441,5.92508,10000000.0
2006-06-28 03:18:00,5.92584,5.92731,5.92563,5.92731,15000000.0
2006-06-28 03:19:00,5.92694,5.92708,5.92616,5.9265,10000000.0
2006-06-28 03:20:00,5.92712,5.92712,5.92565,5.92613,16000000.0
2006-06-28 03:21:00,5.9248,5.92574,5.92475,5.92557,11000000.0
2006-06-28 03:22:00,5.92567,5.92575,5.92441,5.92441,10000000.0
2006-06-28 03:23:00,5.92442,5.92576,5.92442,5.92558,12000000.0
2006-06-28 03:24:00,5.92447,5.92564,5.92406,5.92524,13000000.0
2006-06-28 03:25:00,5.92615,5.92615,5.9239,5.9239,11000000.0
2006-06-28 03:26:00,5.92391,5.92509,5.92386,5.92493,13000000.0
2006-06-28 03:27:00,5.92458,5.92663,5.92458,5.92663,14000000.0
2006-06-28 03:28:00,5.92591,5.92633,5.92501,5.92578,18000000.0
2006-06-28 03:29:00,5.92619,5.92619,5.92512,5.92528,15000000.0
2006-06-28 03:30:00,5.92547,5.92547,5.92444,5.92476,10000000.0
2006-06-28 03:31:00,5.92488,5.92533,5.92355,5.92355,13000000.0
2006-06-28 03:32:00,5.92478,5.92515,5.92357,5.92477,16000000.0
2006-06-28 03:33:00,5.92448,5.92555,5.92431,5.92447,13000000.0
2006-06-28 03:34:00,5.92408,5.92422,5.92399,5.92399,16000000.0
2006-06-28 03:35:00,5.92443,5.92562,5.92426,5.92501,10000000.0
2006-06-28 03:36:00,5.92608,5.92637,5.92482,5.92566,11000000.0
2006-06-28 03:37:00,5.9255,5.92605,5.92471,5.92481,13000000.0
2006-06-28 03:38:00,5.92588,5.92588,5.92455,5.92533,13000000.0
2006-06-28 03:39:00,5.92503,5.92609,5.92492,5.92494,13000000.0
2006-06-28 03:40:00,5.92454,5.92564,5.92449,5.92497,12000000.0
2006-06-28 03:41:00,5.92487,5.9257,5.92479,5.92492,16000000.0
2006-06-28 03:42:00,5.92482,5.92572,5.92455,5.9252,21000000.0
2006-06-28 03:43:00,5.92527,5.92607,5.92414,5.92604,18000000.0
2006-06-28 03:44:00,5.92618,5.92677,5.92476,5.92541,15000000.0
2006-06-28 03:45:00,5.92552,5.92677,5.92552,5.92603,9000000.0
2006-06-28 03:46:00,5.92596,5.92641,5.92518,5.92632,8000000.0
2006-06-28 03:47:00,5.92601,5.92663,5.92557,5.9263,11000000.0
2006-06-28 03:48:00,5.92584,5.9262,5.92536,5.92579,9000000.0
2006-06-28 03:49:00,5.9261,5.92629,5.92486,5.92541,16000000.0
2006-06-28 03:50:00,5.92504,5.92571,5.92448,5.92459,19000000.0
2006-06-28 03:51:00,5.9244,5.9248,5.92397,5.9248,9000000.0
2006-06-28 03:52:00,5.92499,5.9256,5.92423,5.92485,19000000.0
2006-06-28 03:53:00,5.92483,5.92512,5.92386,5.92461,10000000.0
2006-06-28 03:54:00,5.92495,5.92589,5.92406,5.92504,17000000.0
2006-06-28 03:55:00,5.9249,5.92602,5.92431,5.9245,16000000.0
2006-06-28 03:56:00,5.9241,5.9256,5.9241,5.92532,7000000.0
2006-06-28 03:57:00,5.92525,5.92531,5.92362,5.92362,11000000.0
2006-06-28 03:58:00,5.92498,5.92505,5.92421,5.9243,12000000.0
2006-06-28 03:59:00,5.92463,5.92598,5.92447,5.92598,17000000.0
2006-06-28 04:00:00,5.92484,5.92575,5.92449,5.92511,12000000.0
2006-06-28 04:01:00,5.92481,5.92506,5.92374,5.92374,16000000.0
2006-06-28 04:02:00,5.92411,5.92614,5.92411,5.92516,14000000.0
2006-06-28 04:03:00,5.9257,5.92592,5.92471,5.92525,12000000.0
2006-06-28 04:04:00,5.92471,5.9261,5.92435,5.92488,16000000.0
2006-06-28 04:05:00,5.92511,5.92517,5.92482,5.92514,13000000.0
2006-06-28 04:06:00,5.92493,5.92517,5.92489,5.92493,16000000.0
2006-06-28 04:07:00,5.92506,5.92521,5.92493,5.92496,13000000.0
2006-06-28 04:08:00,5.92508,5.92571,5.92489,5.92507,14000000.0
2006-06-28 04:09:00,5.92428,5.92518,5.92383,5.92383,10000000.0
2006-06-28 04:10:00,5.92337,5.92356,5.92334,5.92334,12000000.0
2006-06-28 04:11:00,5.92406,5.92519,5.92406,5.92454,14000000.0
2006-06-28 04:12:00,5.92484,5.92515,5.92481,5.92492,19000000.0
2006-06-28 04:13:00,5.92511,5.92578,5.925,5.92578,20000000.0
2006-06-28 04:14:00,5.92552,5.92553,5.92424,5.92548,12000000.0
2006-06-28 04:15:00,5.92516,5.92626,5.92451,5.92622,8000000.0
2006-06-28 04:16:00,5.92499,5.92499,5.92395,5.92439,13000000.0
2006-06-28 04:17:00,5.92464,5.92511,5.92436,5.92466,15000000.0
2006-06-28 04:18:00,5.9249,5.9252,5.92434,5.9252,9000000.0
2006-06-28 04:19:00,5.92551,5.92569,5.92381,5.92491,12000000.0
2006-06-28 04:20:00,5.92501,5.92535,5.92385,5.92385,9000000.0
2006-06-28 04:21:00,5.92495,5.92509,5.9248,5.9248,17000000.0
2006-06-28 04:22:00,5.92482,5.92482,5.92379,5.92402,14000000.0
2006-06-28 04:23:00,5.92357,5.92493,5.92355,5.92446,10000000.0
2006-06-28 04:24:00,5.92436,5.92528,5.9239,5.92421,12000000.0
2006-06-28 04:25:00,5.92421,5.92461,5.9242,5.9242,10000000.0
2006-06-28 04:26:00,5.92431,5.92469,5.92361,5.92384,7000000.0
2006-06-28 04:27:00,5.92432,5.92477,5.92319,5.92446,15000000.0
2006-06-28 04:28:00,5.92385,5.92501,5.9237,5.92462,7000000.0
2006-06-28 04:29:00,5.92359,5.92384,5.92173,5.92252,14000000.0
2006-06-28 04:30:00,5.92293,5.92293,5.9207,5.9207,11000000.0
2006-06-28 04:31:00,5.92216,5.92253,5.92147,5.92201,15000000.0
2006-06-28 04:32:00,5.92225,5.92254,5.92207,5.92249,17000000.0
2006-06-28 04:33:00,5.92143,5.92311,5.92143,5.92209,14000000.0
2006-06-28 04:34:00,5.92206,5.92301,5.92195,5.92199,9000000.0
2006-06-28 04:35:00,5.92231,5.92296,5.92179,5.92218,12000000.0
2006-06-28 04:36:00,5.92215,5.92215,5.92134,5.92181,12000000.0
2006-06-28 04:37:00,5.92209,5.92228,5.92203,5.92203,12000000.0
2006-06-28 04:38:00,5.92203,5.92225,5.92129,5.92148,11000000.0
2006-06-28 04:39:00,5.92247,5.92309,5.92194,5.92309,17000000.0
2006-06-28 04:40:00,5.92155,5.92209,5.92123,5.92162,9000000.0
2006-06-28 04:41:00,5.922,5.92234,5.92091,5.92164,10000000.0
2006-06-28 04:42:00,5.92195,5.92233,5.92148,5.92171,8000000.0
2006-06-28 04:43:00,5.92178,5.92253,5.92137,5.92176,18000000.0
2006-06-28 04:44:00,5.92186,5.9226,5.92137,5.92176,9000000.0
2006-06-28 04:45:00,5.92164,5.92213,5.92115,5.92164,9000000.0
2006-06-28 04:46:00,5.92182,5.92182,5.92153,5.92168,16000000.0
2006-06-28 04:47:00,5.92123,5.92239,5.92028,5.92028,12000000.0
2006-06-28 04:48:00,5.91997,5.92019,5.91993,5.91996,10000000.0
2006-06-28 04:49:00,5.91996,5.92024,5.91996,5.91996,16000000.0
2006-06-28 04:50:00,5.92041,5.92163,5.92041,5.92108,16000000.0
2006-06-28 04:51:00,5.92139,5.92158,5.92132,5.92137,20000000.0
2006-06-28 04:52:00,5.92146,5.92148,5.9212,5.92137,13000000.0
2006-06-28 04:53:00,5.92118,5.92118,5.91972,5.92029,11000000.0
2006-06-28 04:54:00,5.91998,5.92059,5.91974,5.92031,11000000.0
2006-06-28 04:55:00,5.92002,5.92041,5.91906,5.92022,12000000.0
2006-06-28 04:56:00,5.9201,5.92022,5.91999,5.92016,16000000.0
2006-06-28 04:57:00,5.92007,5.9203,5.91956,5.92018,7000000.0
2006-06-28 04:58:00,5.92026,5.921,5.92001,5.92075,13000000.0
2006-06-28 04:59:00,5.92066,5.92083,5.91981,5.91981,17000000.0
2006-06-28 05:00:00,5.9215,5.92245,5.92108,5.92245,10000000.0
2006-06-28 05:01:00,5.92233,5.92269,5.92091,5.92269,13000000.0
2006-06-28 05:02:00,5.92197,5.92334,5.92177,5.92177,18000000.0
2006-06-28 05:03:00,5.92113,5.92303,5.92113,5.9217,9000000.0
2006-06-28 05:04:00,5.92273,5.92344,5.92191,5.92277,12000000.0
2006-06-28 05:05:00,5.9232,5.92363,5.92289,5.92348,10000000.0
2006-06-28 05:06:00,5.92279,5.92342,5.9226,5.92328,20000000.0
2006-06-28 05:07:00,5.92323,5.92323,5.92261,5.92308,10000000.0
2006-06-28 05:08:00,5.92216,5.92348,5.92216,5.92285,17000000.0
2006-06-28 05:09:00,5.92269,5.92275,5.92252,5.92265,15000000.0
2006-06-28 05:10:00,5.92275,5.92364,5.92275,5.92335,10000000.0
2006-06-28 05:11:00,5.92397,5.92397,5.92317,5.92317,16000000.0
2006-06-28 05:12:00,5.9234,5.92411,5.92319,5.92395,7000000.0
2006-06-28 05:13:00,5.92449,5.92471,5.92344,5.92344,12000000.0
2006-06-28 05:14:00,5.92456,5.92525,5.92372,5.92525,14000000.0
2006-06-28 05:15:00,5.92417,5.92528,5.92417,5.92471,16000000.0
2006-06-28 05:16:00,5.92455,5.92463,5.92368,5.92463,15000000.0
2006-06-28 05:17:00,5.92459,5.92496,5.92392,5.92413,10000000.0
2006-06-28 05:18:00,5.9231,5.92477,5.9231,5.92336,13000000.0
2006-06-28 05:19:00,5.92277,5.92312,5.9227,5.92309,13000000.0
2006-06-28 05:20:00,5.92354,5.9246,5.92319,5.92419,20000000.0
2006-06-28 05:21:00,5.92459,5.92487,5.92402,5.92474,9000000.0
2006-06-28 05:22:00,5.92491,5.92491,5.92338,5.92376,17000000.0
2006-06-28 05:23:00,5.92379,5.92512,5.92361,5.92377,14000000.0
2006-06-28 05:24:00,5.9234,5.92481,5.9234,5.92397,19000000.0
2006-06-28 05:25:00,5.9246,5.92473,5.92413,5.92414,13000000.0
2006-06-28 05:26:00,5.92402,5.92542,5.92397,5.92542,13000000.0
2006-06-28 05:27:00,5.92525,5.9258,5.92438,5.92566,13000000.0
2006-06-28 05:28:00,5.92664,5.92664,5.92468,5.92545,10000000.0
2006-06-28 05:29:00,5.92561,5.9264,5.92489,5.92564,17000000.0
2006-06-28 05:30:00,5.92565,5.92678,5.92427,5.92427,21000000.0
2006-06-28 05:31:00,5.92394,5.92516,5.92394,5.92516,13000000.0
2006-06-28 05:32:00,5.92457,5.92534,5.92329,5.92425,16000000.0
2006-06-28 05:33:00,5.92332,5.92558,5.92332,5.92558,13000000.0
2006-06-28 05:34:00,5.92411,5.92557,5.92365,5.9239,13000000.0
2006-06-28 05:35:00,5.92447,5.92476,5.92386,5.92404,14000000.0
2006-06-28 05:36:00,5.92395,5.92409,5.92376,5.924,18000000.0
2006-06-28 05:37:00,5.9241,5.9254,5.9238,5.9238,12000000.0
2006-06-28 05:38:00,5.92392,5.9258,5.92392,5.92479,13000000.0
2006-06-28 05:39:00,5.92453,5.9257,5.92452,5.92516,21000000.0
2006-06-28 05:40:00,5.92505,5.92648,5.92482,5.92532,14000000.0
2006-06-28 05:41:00,5.9252,5.92566,5.92461,5.92507,13000000.0
2006-06-28 05:42:00,5.92538,5.92538,5.92445,5.92445,8000000.0
2006-06-28 05:43:00,5.92447,5.92459,5.92429,5.92453,13000000.0
2006-06-28 05:44:00,5.92471,5.92498,5.92357,5.92442,13000000.0
2006-06-28 05:45:00,5.92468,5.92505,5.92386,5.9244,24000000.0
2006-06-28 05:46:00,5.92466,5.92468,5.92445,5.92465,14000000.0
2006-06-28 05:47:00,5.92476,5.92486,5.9242,5.92452,11000000.0
2006-06-28 05:48:00,5.92556,5.92556,5.92389,5.92403,18000000.0
2006-06-28 05:49:00,5.92365,5.92396,5.92361,5.92376,10000000.0
2006-06-28 05:50:00,5.92416,5.92524,5.92404,5.92524,10000000.0
2006-06-28 05:51:00,5.92434,5.92434,5.92334,5.92365,11000000.0
2006-06-28 05:52:00,5.92345,5.92352,5.92324,5.92352,19000000.0
2006-06-28 05:53:00,5.92398,5.92486,5.92329,5.92378,15000000.0
2006-06-28 05:54:00,5.92382,5.92495,5.9238,5.92474,7000000.0
2006-06-28 05:55:00,5.92398,5.92554,5.92398,5.92554,12000000.0
2006-06-28 05:56:00,5.9252,5.9254,5.92404,5.92458,16000000.0
2006-06-28 05:57:00,5.92441,5.92441,5.92411,5.9242,11000000.0
2006-06-28 05:58:00,5.9243,5.92448,5.92417,5.92433,22000000.0
2006-06-28 05:59:00,5.92444,5.92504,5.92444,5.92504,9000000.0
2006-06-28 06:00:00,5.92456,5.9252,5.92364,5.92481,17000000.0
2006-06-28 06:01:00,5.92497,5.92551,5.92419,5.92495,18000000.0
2006-06-28 06:02:00,5.92496,5.9255,5.92448,5.9255,18000000.0
2006-06-28 06:03:00,5.92411,5.92549,5.92411,5.92524,16000000.0
2006-06-28 06:04:00,5.92404,5.92413,5.92382,5.92407,8000000.0
2006-06-28 06:05:00,5.92406,5.92413,5.92385,5.92413,10000000.0
2006-06-28 06:06:00,5.92385,5.92411,5.92385,5.92398,27000000.0
2006-06-28 06:07:00,5.92434,5.92557,5.92434,5.92448,17000000.0
2006-06-28 06:08:00,5.92425,5.92467,5.92406,5.92441,14000000.0
2006-06-28 06:09:00,5.92445,5.9247,5.92441,5.92467,13000000.0
2006-06-28 06:10:00,5.92442,5.92549,5.92376,5.92376,14000000.0
2006-06-28 06:11:00,5.92347,5.92501,5.92347,5.92369,16000000.0
2006-06-28 06:12:00,5.92354,5.92469,5.92354,5.92391,17000000.0
2006-06-28 06:13:00,5.92396,5.92493,5.9237,5.92467,14000000.0
2006-06-28 06:14:00,5.92443,5.92461,5.92431,5.92445,12000000.0
2006-06-28 06:15:00,5.92439,5.92461,5.92439,5.92449,13000000.0
2006-06-28 06:16:00,5.92488,5.92505,5.9241,5.92463,14000000.0
2006-06-28 06:17:00,5.92436,5.9253,5.92436,5.92505,11000000.0
2006-06-28 06:18:00,5.9251,5.9251,5.92379,5.9251,12000000.0
2006-06-28 06:19:00,5.92548,5.92548,5.92444,5.92444,19000000.0
2006-06-28 06:20:00,5.92397,5.92484,5.92397,5.92478,11000000.0
2006-06-28 06:21:00,5.92514,5.92535,5.92498,5.92512,9000000.0
2006-06-28 06:22:00,5.92511,5.92516,5.92484,5.92489,22000000.0
2006-06-28 06:23:00,5.92508,5.92521,5.92496,5.92496,18000000.0
2006-06-28 06:24:00,5.92488,5.92522,5.92403,5.92521,8000000.0
2006-06-28 06:25:00,5.92506,5.92506,5.9242,5.92458,9000000.0
2006-06-28 06:26:00,5.92421,5.92497,5.92377,5.92456,13000000.0
2006-06-28 06:27:00,5.92406,5.92534,5.92406,5.92516,15000000.0
2006-06-28 06:28:00,5.92503,5.92503,5.9239,5.92436,18000000.0
2006-06-28 06:29:00,5.92485,5.92485,5.92264,5.92322,16000000.0
2006-06-28 06:30:00,5.92386,5.92567,5.92386,5.92438,10000000.0
2006-06-28 06:31:00,5.92419,5.9256,5.92419,5.9256,13000000.0
2006-06-28 06:32:00,5.92526,5.92528,5.92474,5.92474,10000000.0
2006-06-28 06:33:00,5.92435,5.92446,5.92365,5.92365,10000000.0
2006-06-28 06:34:00,5.92436,5.92555,5.92285,5.92285,15000000.0
2006-06-28 06:35:00,5.92281,5.92501,5.92281,5.9248,13000000.0
2006-06-28 06:36:00,5.92443,5.92443,5.92354,5.92358,23000000.0
2006-06-28 06:37:00,5.92398,5.92514,5.92394,5.92394,11000000.0
2006-06-28 06:38:00,5.92456,5.92571,5.92366,5.92449,17000000.0
2006-06-28 06:39:00,5.92353,5.92468,5.92306,5.92376,8000000.0
2006-06-28 06:40:00,5.92445,5.92445,5.92323,5.92368,15000000.0
2006-06-28 06:41:00,5.92414,5.92414,5.92308,5.92308,15000000.0
2006-06-28 06:42:00,5.92309,5.92342,5.92304,5.92338,16000000.0
2006-06-28 06:43:00,5.92459,5.9248,5.92348,5.92424,12000000.0
2006-06-28 06:44:00,5.92412,5.92519,5.92396,5.92396,13000000.0
2006-06-28 06:45:00,5.92333,5.92359,5.92329,5.92337,14000000.0
2006-06-28 06:46:00,5.92386,5.92452,5.92334,5.92409,12000000.0
2006-06-28 06:47:00,5.92374,5.92477,5.92344,5.92426,11000000.0
2006-06-28 06:48:00,5.92457,5.92563,5.92457,5.92509,15000000.0
2006-06-28 06:49:00,5.9234,5.9246,5.92322,5.92458,17000000.0
2006-06-28 06:50:00,5.92452,5.92505,5.92376,5.92445,13000000.0
2006-06-28 06:51:00,5.92445,5.92473,5.92397,5.9243,8000000.0
2006-06-28 06:52:00,5.92431,5.92479,5.924,5.92427,14000000.0
2006-06-28 06:53:00,5.92426,5.92511,5.92408,5.92477,13000000.0
2006-06-28 06:54:00,5.92457,5.92491,5.92424,5.92428,8000000.0
2006-06-28 06:55:00,5.9239,5.92394,5.92343,5.92343,10000000.0
2006-06-28 06:56:00,5.92332,5.92353,5.92327,5.92334,11000000.0
2006-06-28 06:57:00,5.92359,5.92466,5.92359,5.9236,17000000.0
2006-06-28 06:58:00,5.92363,5.92473,5.92334,5.92445,12000000.0
2006-06-28 06:59:00,5.92429,5.92535,5.92425,5.92535,14000000.0
2006-06-28 07:00:00,5.92471,5.92559,5.92442,5.92445,11000000.0
2006-06-28 07:01:00,5.92425,5.92587,5.92424,5.92539,10000000.0
2006-06-28 07:02:00,5.92542,5.92568,5.92448,5.92485,14000000.0
2006-06-28 07:03:00,5.92406,5.92575,5.92387,5.9256,7000000.0
2006-06-28 07:04:00,5.92479,5.92547,5.92434,5.92465,16000000.0
2006-06-28 07:05:00,5.92416,5.92449,5.92394,5.92449,15000000.0
2006-06-28 07:06:00,5.92437,5.92465,5.92437,5.92444,16000000.0
2006-06-28 07:07:00,5.92457,5.92469,5.92445,5.92458,12000000.0
2006-06-28 07:08:00,5.92463,5.92577,5.92463,5.92577,8000000.0
2006-06-28 07:09:00,5.92548,5.92548,5.92389,5.92389,8000000.0
2006-06-28 07:10:00,5.92476,5.92495,5.92388,5.92451,16000000.0
2006-06-28 07:11:00,5.9246,5.92543,5.92432,5.9245,17000000.0
2006-06-28 07:12:00,5.9245,5.92504,5.92401,5.92466,20000000.0
2006-06-28 07:13:00,5.92467,5.92482,5.92354,5.9236,18000000.0
2006-06-28 07:14:00,5.92338,5.92454,5.92338,5.92422,11000000.0
2006-06-28 07:15:00,5.92416,5.92523,5.92377,5.92509,18000000.0
2006-06-28 07:16:00,5.92499,5.92499,5.92387,5.92409,18000000.0
2006-06-28 07:17:00,5.92393,5.92577,5.92393,5.92494,12000000.0
2006-06-28 07:18:00,5.92405,5.92496,5.92381,5.92434,18000000.0
2006-06-28 07:19:00,5.92449,5.92543,5.92349,5.92444,14000000.0
2006-06-28 07:20:00,5.92506,5.92527,5.92392,5.92471,18000000.0
2006-06-28 07:21:00,5.92487,5.92517,5.92352,5.92517,13000000.0
2006-06-28 07:22:00,5.92533,5.92541,5.92431,5.92441,14000000.0
2006-06-28 07:23:00,5.92454,5.92509,5.92318,5.92425,15000000.0
2006-06-28 07:24:00,5.92518,5.92518,5.92332,5.92386,16000000.0
2006-06-28 07:25:00,5.92392,5.92515,5.92372,5.92471,15000000.0
2006-06-28 07:26:00,5.92495,5.92561,5.92425,5.92478,13000000.0
2006-06-28 07:27:00,5.9241,5.92566,5.9241,5.9241,12000000.0
2006-06-28 07:28:00,5.92381,5.92534,5.92381,5.92506,22000000.0
2006-06-28 07:29:00,5.92544,5.92544,5.92391,5.92442,16000000.0
2006-06-28 07:30:00,5.92396,5.92438,5.9231,5.92423,14000000.0
2006-06-28 07:31:00,5.92434,5.92464,5.92318,5.92412,13000000.0
2006-06-28 07:32:00,5.92519,5.92519,5.92361,5.92492,9000000.0
2006-06-28 07:33:00,5.92507,5.9253,5.92394,5.92453,7000000.0
2006-06-28 07:34:00,5.92427,5.92573,5.92371,5.9239,18000000.0
2006-06-28 07:35:00,5.92433,5.92499,5.92342,5.92441,9000000.0
2006-06-28 07:36:00,5.92437,5.92517,5.92339,5.92381,13000000.0
2006-06-28 07:37:00,5.92442,5.92525,5.92442,5.92525,11000000.0
2006-06-28 07:38:00,5.9248,5.92481,5.92386,5.92481,11000000.0
2006-06-28 07:39:00,5.92474,5.92474,5.92405,5.92406,19000000.0
2006-06-28 07:40:00,5.92442,5.92514,5.92398,5.9245,11000000.0
2006-06-28 07:41:00,5.92463,5.92529,5.92405,5.92454,7000000.0
2006-06-28 07:42:00,5.9256,5.92627,5.92413,5.92474,13000000.0
2006-06-28 07:43:00,5.92488,5.92634,5.92459,5.92634,14000000.0
2006-06-28 07:44:00,5.92563,5.92563,5.92334,5.9242,10000000.0
2006-06-28 07:45:00,5.92448,5.92513,5.92384,5.92513,8000000.0
2006-06-28 07:46:00,5.9254,5.92569,5.92448,5.92448,13000000.0
2006-06-28 07:47:00,5.92402,5.92412,5.92337,5.92373,15000000.0
2006-06-28 07:48:00,5.92459,5.92532,5.92375,5.92463,13000000.0
2006-06-28 07:49:00,5.92518,5.9255,5.92445,5.92518,10000000.0
2006-06-28 07:50:00,5.92488,5.92575,5.92426,5.92575,17000000.0
2006-06-28 07:51:00,5.92562,5.92601,5.92458,5.92458,16000000.0
2006-06-28 07:52:00,5.92621,5.92657,5.92474,5.92606,13000000.0
2006-06-28 07:53:00,5.92527,5.92541,5.92431,5.92518,10000000.0
2006-06-28 07:54:00,5.92515,5.92574,5.92487,5.92523,11000000.0
2006-06-28 07:55:00,5.92518,5.9253,5.92453,5.92453,12000000.0
2006-06-28 07:56:00,5.92489,5.92573,5.92411,5.92411,13000000.0
2006-06-28 07:57:00,5.92447,5.92553,5.92392,5.92553,8000000.0
2006-06-28 07:58:00,5.92612,5.92612,5.924,5.92493,14000000.0
2006-06-28 07:59:00,5.92324,5.92565,5.92324,5.92514,15000000.0
2006-06-28 08:00:00,5.92534,5.92545,5.92418,5.9249,10000000.0
2006-06-28 08:01:00,5.92516,5.92589,5.92375,5.92387,13000000.0
2006-06-28 08:02:00,5.92381,5.92523,5.92381,5.9248,14000000.0
2006-06-28 08:03:00,5.92465,5.92563,5.92365,5.9253,12000000.0
2006-06-28 08:04:00,5.9256,5.9256,5.9238,5.92504,16000000.0
2006-06-28 08:05:00,5.92543,5.92591,5.92423,5.92423,14000000.0
2006-06-28 08:06:00,5.92593,5.92596,5.92468,5.92501,19000000.0
2006-06-28 08:07:00,5.92476,5.92581,5.92443,5.92581,19000000.0
2006-06-28 08:08:00,5.92589,5.92589,5.92439,5.92474,11000000.0
2006-06-28 08:09:00,5.92401,5.92503,5.92401,5.92403,10000000.0
2006-06-28 08:10:00,5.92385,5.92573,5.92385,5.92472,16000000.0
2006-06-28 08:11:00,5.92487,5.92553,5.92412,5.92536,9000000.0
2006-06-28 08:12:00,5.92636,5.9274,5.92563,5.9274,10000000.0
2006-06-28 08:13:00,5.92687,5.92846,5.92675,5.92814,11000000.0
2006-06-28 08:14:00,5.92877,5.92896,5.92725,5.92842,12000000.0
2006-06-28 08:15:00,5.9278,5.93008,5.9274,5.92984,15000000.0
2006-06-28 08:16:00,5.93033,5.93113,5.9298,5.93103,14000000.0
2006-06-28 08:17:00,5.9298,5.9298,5.92904,5.92932,10000000.0
2006-06-28 08:18:00,5.92764,5.92945,5.9275,5.92891,9000000.0
2006-06-28 08:19:00,5.92876,5.92886,5.92729,5.92847,11000000.0
2006-06-28 08:20:00,5.92809,5.92867,5.92743,5.9286,11000000.0
2006-06-28 08:21:00,5.92852,5.92859,5.92717,5.92851,20000000.0
2006-06-28 08:22:00,5.92767,5.92795,5.92701,5.92764,8000000.0
2006-06-28 08:23:00,5.92794,5.92914,5.9277,5.9277,12000000.0
2006-06-28 08:24:00,5.9269,5.9277,5.92589,5.92768,13000000.0
2006-06-28 08:25:00,5.9274,5.92774,5.92667,5.92743,12000000.0
2006-06-28 08:26:00,5.92637,5.92751,5.92608,5.92621,13000000.0
2006-06-28 08:27:00,5.92732,5.92755,5.92676,5.92748,11000000.0
2006-06-28 08:28:00,5.9275,5.9275,5.92614,5.92696,8000000.0
2006-06-28 08:29:00,5.92663,5.92824,5.92648,5.92783,12000000.0
2006-06-28 08:30:00,5.92766,5.92766,5.92673,5.92673,11000000.0
2006-06-28 08:31:00,5.9279,5.9279,5.92452,5.92553,10000000.0
2006-06-28 08:32:00,5.92518,5.92564,5.92456,5.92508,13000000.0
2006-06-28 08:33:00,5.92582,5.92587,5.92493,5.92534,11000000.0
2006-06-28 08:34:00,5.92662,5.92662,5.92377,5.92599,17000000.0
2006-06-28 08:35:00,5.92518,5.92634,5.92491,5.92518,11000000.0
2006-06-28 08:36:00,5.92517,5.92729,5.92517,5.92729,10000000.0
2006-06-28 08:37:00,5.92781,5.92781,5.92564,5.92649,9000000.0
2006-06-28 08:38:00,5.92687,5.9274,5.92595,5.9269,18000000.0
2006-06-28 08:39:00,5.92622,5.92743,5.92545,5.9261,8000000.0
2006-06-28 08:40:00,5.92709,5.92709,5.92529,5.9253,7000000.0
2006-06-28 08:41:00,5.9267,5.9271,5.9259,5.92599,16000000.0
2006-06-28 08:42:00,5.92665,5.92685,5.92545,5.92575,14000000.0
2006-06-28 08:43:00,5.92644,5.92644,5.92505,5.92505,12000000.0
2006-06-28 08:44:00,5.92581,5.92581,5.92476,5.92526,9000000.0
2006-06-28 08:45:00,5.92514,5.92529,5.92325,5.92333,18000000.0
2006-06-28 08:46:00,5.9227,5.92328,5.92141,5.92141,14000000.0
2006-06-28 08:47:00,5.92293,5.92382,5.92166,5.92304,18000000.0
2006-06-28 08:48:00,5.92359,5.92432,5.9226,5.92329,12000000.0
2006-06-28 08:49:00,5.9234,5.92409,5.92207,5.92405,14000000.0
2006-06-28 08:50:00,5.92335,5.92385,5.92228,5.92228,16000000.0
2006-06-28 08:51:00,5.92213,5.92402,5.92213,5.92402,21000000.0
2006-06-28 08:52:00,5.92425,5.92515,5.92348,5.92378,20000000.0
2006-06-28 08:53:00,5.92371,5.92467,5.92371,5.92445,7000000.0
2006-06-28 08:54:00,5.92444,5.92553,5.92378,5.925,17000000.0
2006-06-28 08:55:00,5.92399,5.92476,5.92287,5.9237,12000000.0
2006-06-28 08:56:00,5.92383,5.92398,5.92287,5.92317,17000000.0
2006-06-28 08:57:00,5.92318,5.9244,5.92318,5.9244,16000000.0
2006-06-28 08:58:00,5.92411,5.92514,5.92358,5.92514,12000000.0
2006-06-28 08:59:00,5.92465,5.92549,5.92352,5.9239,13000000.0
2006-06-28 09:00:00,5.92558,5.92592,5.92378,5.92506,17000000.0
2006-06-28 09:01:00,5.92548,5.92581,5.92455,5.92561,13000000.0
2006-06-28 09:02:00,5.92551,5.92558,5.92461,5.92461,8000000.0
2006-06-28 09:03:00,5.92497,5.92577,5.92386,5.9251,16000000.0
2006-06-28 09:04:00,5.92494,5.92593,5.92444,5.92593,8000000.0
2006-06-28 09:05:00,5.92619,5.92693,5.92541,5.92692,11000000.0
2006-06-28 09:06:00,5.92712,5.92849,5.92682,5.92849,10000000.0
2006-06-28 09:07:00,5.92704,5.92964,5.92704,5.92932,10000000.0
2006-06-28 09:08:00,5.92895,5.9319,5.92895,5.9319,19000000.0
2006-06-28 09:09:00,5.93311,5.93367,5.93252,5.93286,16000000.0
2006-06-28 09:10:00,5.93246,5.93262,5.93083,5.93083,8000000.0
2006-06-28 09:11:00,5.93211,5.93211,5.93081,5.93081,11000000.0
2006-06-28 09:12:00,5.93066,5.93154,5.9296,5.93025,16000000.0
2006-06-28 09:13:00,5.93025,5.93062,5.9288,5.92953,15000000.0
2006-06-28 09:14:00,5.92964,5.93108,5.92847,5.92967,17000000.0
2006-06-28 09:15:00,5.93027,5.93108,5.92945,5.93012,12000000.0
2006-06-28 09:16:00,5.9296,5.93018,5.92814,5.92896,14000000.0
2006-06-28 09:17:00,5.92943,5.92996,5.92864,5.92989,14000000.0
2006-06-28 09:18:00,5.92917,5.93166,5.92917,5.93152,18000000.0
2006-06-28 09:19:00,5.93181,5.93184,5.93018,5.93054,14000000.0
2006-06-28 09:20:00,5.93102,5.93236,5.93015,5.93098,18000000.0
2006-06-28 09:21:00,5.93095,5.93166,5.92951,5.93073,17000000.0
2006-06-28 09:22:00,5.93068,5.93068,5.92939,5.93032,13000000.0
2006-06-28 09:23:00,5.93021,5.93059,5.92932,5.93059,12000000.0
2006-06-28 09:24:00,5.93045,5.93045,5.92864,5.9296,14000000.0
2006-06-28 09:25:00,5.92893,5.92997,5.92839,5.92997,9000000.0
2006-06-28 09:26:00,5.92993,5.93051,5.92902,5.92988,13000000.0
2006-06-28 09:27:00,5.93049,5.93123,5.9297,5.93091,13000000.0
2006-06-28 09:28:00,5.93101,5.93155,5.92994,5.93071,19000000.0
2006-06-28 09:29:00,5.93065,5.93245,5.93062,5.93188,14000000.0
2006-06-28 09:30:00,5.9312,5.93208,5.93014,5.93155,15000000.0
2006-06-28 09:31:00,5.93065,5.93283,5.9303,5.93128,11000000.0
2006-06-28 09:32:00,5.9329,5.9345,5.93258,5.93333,16000000.0
2006-06-28 09:33:00,5.93349,5.93349,5.93251,5.93277,9000000.0
2006-06-28 09:34:00,5.93376,5.93376,5.93158,5.93263,18000000.0
2006-06-28 09:35:00,5.93241,5.93338,5.93213,5.93324,14000000.0
2006-06-28 09:36:00,5.93265,5.93269,5.93128,5.93149,16000000.0
2006-06-28 09:37:00,5.93144,5.93376,5.93119,5.93376,20000000.0
2006-06-28 09:38:00,5.93388,5.93406,5.93336,5.93362,19000000.0
2006-06-28 09:39:00,5.93271,5.93329,5.93109,5.93287,16000000.0
2006-06-28 09:40:00,5.93261,5.93287,5.93094,5.93198,12000000.0
2006-06-28 09:41:00,5.93137,5.93243,5.93082,5.93243,18000000.0
2006-06-28 09:42:00,5.93279,5.93279,5.93107,5.93191,16000000.0
2006-06-28 09:43:00,5.93139,5.93198,5.93052,5.93093,15000000.0
2006-06-28 09:44:00,5.93052,5.93069,5.92951,5.93031,13000000.0
2006-06-28 09:45:00,5.93019,5.93062,5.92905,5.93025,13000000.0
2006-06-28 09:46:00,5.93041,5.93093,5.92937,5.93037,17000000.0
2006-06-28 09:47:00,5.93043,5.93119,5.92946,5.93054,13000000.0
2006-06-28 09:48:00,5.93102,5.93211,5.93102,5.93141,16000000.0
2006-06-28 09:49:00,5.93106,5.932,5.93016,5.93107,17000000.0
2006-06-28 09:50:00,5.93105,5.93105,5.93022,5.93102,12000000.0
2006-06-28 09:51:00,5.9313,5.93206,5.92998,5.93007,16000000.0
2006-06-28 09:52:00,5.93062,5.93215,5.9304,5.93184,16000000.0
2006-06-28 09:53:00,5.93122,5.93173,5.93054,5.93054,15000000.0
2006-06-28 09:54:00,5.93178,5.93178,5.92998,5.92998,15000000.0
2006-06-28 09:55:00,5.93056,5.93137,5.92975,5.9307,15000000.0
2006-06-28 09:56:00,5.9304,5.9307,5.92971,5.93018,17000000.0
2006-06-28 09:57:00,5.9302,5.93084,5.92934,5.9306,12000000.0
2006-06-28 09:58:00,5.93069,5.93125,5.92997,5.9311,14000000.0
2006-06-28 09:59:00,5.9304,5.93068,5.92988,5.93053,10000000.0
2006-06-28 10:00:00,5.9309,5.9309,5.92803,5.92917,11000000.0
2006-06-28 10:01:00,5.9286,5.92932,5.92754,5.92837,24000000.0
2006-06-28 10:02:00,5.92809,5.9289,5.92669,5.92831,14000000.0
2006-06-28 10:03:00,5.92849,5.92854,5.92724,5.92854,16000000.0
2006-06-28 10:04:00,5.92915,5.93025,5.92823,5.93025,10000000.0
2006-06-28 10:05:00,5.92934,5.93016,5.92837,5.9285,10000000.0
2006-06-28 10:06:00,5.92837,5.92981,5.92837,5.92854,9000000.0
2006-06-28 10:07:00,5.92972,5.93025,5.92918,5.92964,11000000.0
2006-06-28 10:08:00,5.92922,5.93016,5.92922,5.93016,9000000.0
2006-06-28 10:09:00,5.93005,5.93005,5.92906,5.92988,11000000.0
2006-06-28 10:10:00,5.92998,5.93072,5.92996,5.92996,15000000.0
2006-06-28 10:11:00,5.92932,5.92996,5.92855,5.92943,16000000.0
2006-06-28 10:12:00,5.92882,5.92996,5.92822,5.92839,19000000.0
2006-06-28 10:13:00,5.92783,5.92943,5.92783,5.92889,9000000.0
2006-06-28 10:14:00,5.92924,5.92999,5.92911,5.92998,11000000.0
2006-06-28 10:15:00,5.92918,5.93035,5.92877,5.93035,8000000.0
2006-06-28 10:16:00,5.93076,5.93076,5.92911,5.9306,17000000.0
2006-06-28 10:17:00,5.93064,5.93079,5.9295,5.93077,16000000.0
2006-06-28 10:18:00,5.92972,5.9307,5.92919,5.93032,16000000.0
2006-06-28 10:19:00,5.93057,5.93101,5.92881,5.93026,17000000.0
2006-06-28 10:20:00,5.93,5.9309,5.92904,5.93023,16000000.0
2006-06-28 10:21:00,5.93027,5.93073,5.92962,5.93073,7000000.0
2006-06-28 10:22:00,5.93146,5.93146,5.9303,5.93102,10000000.0
2006-06-28 10:23:00,5.93054,5.93104,5.92944,5.93049,14000000.0
2006-06-28 10:24:00,5.93029,5.93029,5.92883,5.92975,13000000.0
2006-06-28 10:25:00,5.9299,5.93025,5.92897,5.93025,12000000.0
2006-06-28 10:26:00,5.93014,5.93014,5.92885,5.92979,11000000.0
2006-06-28 10:27:00,5.92995,5.93029,5.92879,5.93029,13000000.0
2006-06-28 10:28:00,5.92949,5.93058,5.92856,5.93058,13000000.0
2006-06-28 10:29:00,5.93026,5.93056,5.92934,5.92934,11000000.0
2006-06-28 10:30:00,5.92923,5.92983,5.92885,5.92885,9000000.0
2006-06-28 10:31:00,5.92819,5.92943,5.92819,5.92825,16000000.0
2006-06-28 10:32:00,5.92983,5.93007,5.92916,5.92988,9000000.0
2006-06-28 10:33:00,5.93017,5.93032,5.92865,5.92906,12000000.0
2006-06-28 10:34:00,5.92872,5.92941,5.92827,5.92914,11000000.0
2006-06-28 10:35:00,5.92865,5.92959,5.92778,5.92959,17000000.0
2006-06-28 10:36:00,5.92944,5.92982,5.92899,5.92921,10000000.0
2006-06-28 10:37:00,5.92873,5.93016,5.92873,5.9299,15000000.0
2006-06-28 10:38:00,5.93003,5.93003,5.92906,5.9295,17000000.0
2006-06-28 10:39:00,5.9299,5.9304,5.92887,5.92927,13000000.0
2006-06-28 10:40:00,5.92977,5.93022,5.929,5.93007,10000000.0
2006-06-28 10:41:00,5.93058,5.93058,5.92902,5.93031,15000000.0
2006-06-28 10:42:00,5.93013,5.93052,5.92916,5.92955,12000000.0
2006-06-28 10:43:00,5.92916,5.92999,5.92887,5.92999,13000000.0
2006-06-28 10:44:00,5.93064,5.93076,5.9292,5.93029,12000000.0
2006-06-28 10:45:00,5.92988,5.93062,5.92937,5.92993,13000000.0
2006-06-28 10:46:00,5.92946,5.93017,5.92879,5.93002,13000000.0
2006-06-28 10:47:00,5.9284,5.92946,5.92754,5.9292,7000000.0
2006-06-28 10:48:00,5.92845,5.92989,5.92795,5.92908,12000000.0
2006-06-28 10:49:00,5.92851,5.92943,5.92793,5.92926,10000000.0
2006-06-28 10:50:00,5.92874,5.92921,5.92806,5.9292,14000000.0
2006-06-28 10:51:00,5.92898,5.92898,5.92805,5.9282,11000000.0
2006-06-28 10:52:00,5.92851,5.9288,5.92741,5.92768,20000000.0
2006-06-28 10:53:00,5.92759,5.92803,5.92689,5.9272,9000000.0
2006-06-28 10:54:00,5.92747,5.92774,5.92612,5.92656,18000000.0
2006-06-28 10:55:00,5.92603,5.92678,5.925,5.92649,10000000.0
2006-06-28 10:56:00,5.92585,5.92595,5.92466,5.92595,11000000.0
2006-06-28 10:57:00,5.92501,5.9272,5.92501,5.92635,8000000.0
2006-06-28 10:58:00,5.92625,5.92745,5.92625,5.92719,10000000.0
2006-06-28 10:59:00,5.92731,5.92746,5.92583,5.92588,10000000.0
2006-06-28 11:00:00,5.9269,5.92755,5.92562,5.92605,15000000.0
2006-06-28 11:01:00,5.92523,5.9265,5.92523,5.92576,12000000.0
2006-06-28 11:02:00,5.9265,5.9265,5.92548,5.92548,8000000.0
2006-06-28 11:03:00,5.92572,5.92634,5.92572,5.92625,11000000.0
2006-06-28 11:04:00,5.92775,5.92813,5.92671,5.9276,15000000.0
2006-06-28 11:05:00,5.92746,5.92836,5.92674,5.92804,17000000.0
2006-06-28 11:06:00,5.92754,5.92841,5.92654,5.92841,12000000.0
2006-06-28 11:07:00,5.92824,5.92887,5.92761,5.92804,11000000.0
2006-06-28 11:08:00,5.92781,5.92892,5.92747,5.92856,22000000.0
2006-06-28 11:09:00,5.9282,5.92923,5.92772,5.92827,9000000.0
2006-06-28 11:10:00,5.92786,5.92881,5.92731,5.92828,16000000.0
2006-06-28 11:11:00,5.92949,5.92949,5.92833,5.9286,7000000.0
2006-06-28 11:12:00,5.92888,5.92943,5.92776,5.929,15000000.0
2006-06-28 11:13:00,5.92897,5.92947,5.9283,5.92947,11000000.0
2006-06-28 11:14:00,5.92891,5.92927,5.92815,5.92848,18000000.0
2006-06-28 11:15:00,5.92877,5.9296,5.92877,5.92929,11000000.0
2006-06-28 11:16:00,5.9291,5.92959,5.92808,5.92843,13000000.0
2006-06-28 11:17:00,5.92905,5.92905,5.92748,5.92865,13000000.0
2006-06-28 11:18:00,5.92924,5.92924,5.92752,5.92752,9000000.0
2006-06-28 11:19:00,5.92778,5.92967,5.92778,5.92929,17000000.0
2006-06-28 11:20:00,5.92992,5.9301,5.92881,5.92908,14000000.0
2006-06-28 11:21:00,5.92911,5.92965,5.92819,5.92965,14000000.0
2006-06-28 11:22:00,5.92996,5.92996,5.92775,5.92925,22000000.0
2006-06-28 11:23:00,5.929,5.92953,5.9284,5.92951,8000000.0
2006-06-28 11:24:00,5.92944,5.92972,5.92857,5.92857,18000000.0
2006-06-28 11:25:00,5.92846,5.92924,5.92797,5.92924,9000000.0
2006-06-28 11:26:00,5.92965,5.9304,5.92836,5.92911,15000000.0
2006-06-28 11:27:00,5.93029,5.93056,5.92935,5.93021,10000000.0
2006-06-28 11:28:00,5.93065,5.93065,5.92936,5.93023,13000000.0
2006-06-28 11:29:00,5.93037,5.93096,5.92905,5.93034,17000000.0
2006-06-28 11:30:00,5.93043,5.93088,5.92927,5.92982,13000000.0
2006-06-28 11:31:00,5.92899,5.93026,5.92899,5.93026,12000000.0
2006-06-28 11:32:00,5.93025,5.93064,5.92927,5.92942,20000000.0
2006-06-28 11:33:00,5.9294,5.93061,5.92858,5.92962,16000000.0
2006-06-28 11:34:00,5.92962,5.92992,5.9289,5.92971,13000000.0
2006-06-28 11:35:00,5.93011,5.93011,5.92853,5.92939,14000000.0
2006-06-28 11:36:00,5.92936,5.93006,5.92893,5.92893,11000000.0
2006-06-28 11:37:00,5.92882,5.92999,5.92873,5.92873,16000000.0
2006-06-28 11:38:00,5.92892,5.93045,5.92892,5.93002,8000000.0
2006-06-28 11:39:00,5.92878,5.93034,5.92878,5.92968,11000000.0
2006-06-28 11:40:00,5.92993,5.93085,5.92953,5.93058,12000000.0
2006-06-28 11:41:00,5.93086,5.93113,5.9292,5.9292,10000000.0
2006-06-28 11:42:00,5.92907,5.93002,5.92893,5.92893,10000000.0
2006-06-28 11:43:00,5.92872,5.9304,5.92868,5.9304,17000000.0
2006-06-28 11:44:00,5.92998,5.92998,5.92842,5.92941,15000000.0
2006-06-28 11:45:00,5.93016,5.93043,5.92884,5.92945,16000000.0
2006-06-28 11:46:00,5.92873,5.92979,5.92849,5.92946,7000000.0
2006-06-28 11:47:00,5.92954,5.92999,5.9282,5.92921,16000000.0
2006-06-28 11:48:00,5.9293,5.92949,5.92829,5.92895,13000000.0
2006-06-28 11:49:00,5.92934,5.93003,5.92905,5.92986,10000000.0
2006-06-28 11:50:00,5.9297,5.92972,5.92924,5.9294,12000000.0
2006-06-28 11:51:00,5.9294,5.92981,5.9294,5.92959,14000000.0
2006-06-28 11:52:00,5.92937,5.9298,5.92736,5.92736,18000000.0
2006-06-28 11:53:00,5.92738,5.92903,5.92717,5.92722,16000000.0
2006-06-28 11:54:00,5.92915,5.92919,5.92872,5.92898,8000000.0
2006-06-28 11:55:00,5.9287,5.92926,5.928,5.92904,8000000.0
2006-06-28 11:56:00,5.92701,5.92865,5.92701,5.92774,8000000.0
2006-06-28 11:57:00,5.92788,5.92972,5.92788,5.92972,11000000.0
2006-06-28 11:58:00,5.92838,5.92959,5.92838,5.92945,14000000.0
2006-06-28 11:59:00,5.92928,5.92941,5.92784,5.9291,11000000.0
2006-06-28 12:00:00,5.92995,5.92995,5.92849,5.92893,15000000.0
2006-06-28 12:01:00,5.92942,5.93006,5.92848,5.92867,13000000.0
2006-06-28 12:02:00,5.92994,5.93005,5.92858,5.92975,15000000.0
2006-06-28 12:03:00,5.9293,5.92944,5.92754,5.92924,11000000.0
2006-06-28 12:04:00,5.92909,5.9291,5.92828,5.9291,9000000.0
2006-06-28 12:05:00,5.92838,5.92953,5.92838,5.92953,9000000.0
2006-06-28 12:06:00,5.92947,5.92947,5.92755,5.92815,15000000.0
2006-06-28 12:07:00,5.92844,5.92865,5.92736,5.92736,11000000.0
2006-06-28 12:08:00,5.92735,5.92735,5.92619,5.92711,8000000.0
2006-06-28 12:09:00,5.92718,5.92718,5.92598,5.92603,18000000.0
2006-06-28 12:10:00,5.92592,5.92662,5.92495,5.92495,14000000.0
2006-06-28 12:11:00,5.92609,5.92693,5.92598,5.92633,9000000.0
2006-06-28 12:12:00,5.92666,5.92768,5.92603,5.92655,18000000.0
2006-06-28 12:13:00,5.92678,5.92824,5.92654,5.92752,12000000.0
2006-06-28 12:14:00,5.92876,5.92876,5.92683,5.92782,10000000.0
2006-06-28 12:15:00,5.9279,5.92809,5.92778,5.92795,8000000.0
2006-06-28 12:16:00,5.92834,5.92835,5.92708,5.92821,14000000.0
2006-06-28 12:17:00,5.9279,5.9279,5.92652,5.92745,13000000.0
2006-06-28 12:18:00,5.9266,5.92725,5.92605,5.92692,10000000.0
2006-06-28 12:19:00,5.92724,5.92724,5.92585,5.92668,11000000.0
2006-06-28 12:20:00,5.92651,5.92679,5.92621,5.92679,8000000.0
2006-06-28 12:21:00,5.92682,5.9274,5.92682,5.92725,20000000.0
2006-06-28 12:22:00,5.92706,5.92748,5.92605,5.92748,14000000.0
2006-06-28 12:23:00,5.92757,5.92788,5.92683,5.92737,11000000.0
2006-06-28 12:24:00,5.9281,5.92853,5.92699,5.92828,17000000.0
2006-06-28 12:25:00,5.92888,5.9289,5.92742,5.92805,12000000.0
2006-06-28 12:26:00,5.92743,5.92836,5.92714,5.92836,7000000.0
2006-06-28 12:27:00,5.92829,5.92833,5.92715,5.92762,7000000.0
2006-06-28 12:28:00,5.92799,5.92815,5.92664,5.92781,19000000.0
2006-06-28 12:29:00,5.92777,5.92798,5.92562,5.92562,12000000.0
2006-06-28 12:30:00,5.92632,5.9281,5.92632,5.92712,10000000.0
2006-06-28 12:31:00,5.92613,5.9278,5.92607,5.92774,12000000.0
2006-06-28 12:32:00,5.92744,5.92759,5.9262,5.92666,12000000.0
2006-06-28 12:33:00,5.92671,5.92699,5.92671,5.92671,15000000.0
2006-06-28 12:34:00,5.92679,5.9276,5.9266,5.92749,12000000.0
2006-06-28 12:35:00,5.92755,5.92767,5.92687,5.92756,12000000.0
2006-06-28 12:36:00,5.92776,5.92794,5.92768,5.92784,15000000.0
2006-06-28 12:37:00,5.92786,5.92789,5.92768,5.92781,8000000.0
2006-06-28 12:38:00,5.92793,5.92829,5.92793,5.92813,15000000.0
2006-06-28 12:39:00,5.92812,5.9283,5.92708,5.92733,14000000.0
2006-06-28 12:40:00,5.92763,5.92843,5.92738,5.92843,18000000.0
2006-06-28 12:41:00,5.92877,5.92951,5.92839,5.92863,11000000.0
2006-06-28 12:42:00,5.92852,5.92891,5.92751,5.92789,17000000.0
2006-06-28 12:43:00,5.9284,5.92889,5.92813,5.92854,11000000.0
2006-06-28 12:44:00,5.92875,5.92946,5.92806,5.92935,13000000.0
2006-06-28 12:45:00,5.92914,5.92914,5.92834,5.92892,10000000.0
2006-06-28 12:46:00,5.92891,5.93054,5.92817,5.93054,20000000.0
2006-06-28 12:47:00,5.93059,5.93067,5.92903,5.92933,10000000.0
2006-06-28 12:48:00,5.92892,5.93006,5.92871,5.92983,10000000.0
2006-06-28 12:49:00,5.92935,5.92939,5.92826,5.92826,15000000.0
2006-06-28 12:50:00,5.92845,5.92978,5.9284,5.92978,14000000.0
2006-06-28 12:51:00,5.92933,5.92949,5.928,5.92842,14000000.0
2006-06-28 12:52:00,5.92867,5.92954,5.92836,5.92934,9000000.0
2006-06-28 12:53:00,5.92909,5.92959,5.92851,5.92959,9000000.0
2006-06-28 12:54:00,5.92947,5.92952,5.92822,5.92825,20000000.0
2006-06-28 12:55:00,5.92833,5.92938,5.92759,5.92938,12000000.0
2006-06-28 12:56:00,5.92933,5.93079,5.92923,5.93079,7000000.0
2006-06-28 12:57:00,5.9303,5.93048,5.929,5.93048,13000000.0
2006-06-28 12:58:00,5.92998,5.93033,5.92949,5.93021,16000000.0
2006-06-28 12:59:00,5.92995,5.93027,5.92847,5.92901,14000000.0
2006-06-28 13:00:00,5.92923,5.92929,5.92798,5.92856,12000000.0
2006-06-28 13:01:00,5.92903,5.92995,5.92813,5.92885,17000000.0
2006-06-28 13:02:00,5.92953,5.93013,5.92887,5.93013,10000000.0
2006-06-28 13:03:00,5.93045,5.93045,5.92895,5.93036,22000000.0
2006-06-28 13:04:00,5.93008,5.93043,5.92882,5.9302,20000000.0
2006-06-28 13:05:00,5.93039,5.93114,5.9289,5.92911,14000000.0
2006-06-28 13:06:00,5.92916,5.93023,5.92916,5.93023,17000000.0
2006-06-28 13:07:00,5.92979,5.93029,5.92869,5.92901,22000000.0
2006-06-28 13:08:00,5.92989,5.92989,5.92823,5.92941,12000000.0
2006-06-28 13:09:00,5.92888,5.93015,5.92882,5.92984,12000000.0
2006-06-28 13:10:00,5.92945,5.92995,5.92899,5.92917,20000000.0
2006-06-28 13:11:00,5.9294,5.93036,5.92877,5.93036,12000000.0
2006-06-28 13:12:00,5.92997,5.92997,5.92867,5.92906,16000000.0
2006-06-28 13:13:00,5.92873,5.93,5.92863,5.92984,14000000.0
2006-06-28 13:14:00,5.92999,5.92999,5.92877,5.92883,17000000.0
2006-06-28 13:15:00,5.92909,5.92955,5.92882,5.92944,7000000.0
2006-06-28 13:16:00,5.92985,5.92985,5.92818,5.92827,9000000.0
2006-06-28 13:17:00,5.92826,5.92998,5.92826,5.92998,15000000.0
2006-06-28 13:18:00,5.92961,5.92969,5.92816,5.92969,17000000.0
2006-06-28 13:19:00,5.92975,5.92975,5.92851,5.92947,15000000.0
2006-06-28 13:20:00,5.92934,5.92954,5.92816,5.92816,12000000.0
2006-06-28 13:21:00,5.92891,5.92937,5.92814,5.92903,24000000.0
2006-06-28 13:22:00,5.92927,5.92962,5.92858,5.92858,12000000.0
2006-06-28 13:23:00,5.92914,5.93046,5.92839,5.93024,12000000.0
2006-06-28 13:24:00,5.9301,5.93111,5.92875,5.93052,18000000.0
2006-06-28 13:25:00,5.93056,5.93164,5.92965,5.93164,12000000.0
2006-06-28 13:26:00,5.93119,5.93152,5.92942,5.92942,12000000.0
2006-06-28 13:27:00,5.92876,5.93025,5.92865,5.92923,9000000.0
2006-06-28 13:28:00,5.92921,5.93044,5.929,5.92984,15000000.0
2006-06-28 13:29:00,5.93014,5.93014,5.92851,5.92982,14000000.0
2006-06-28 13:30:00,5.92918,5.93059,5.92846,5.92868,11000000.0
2006-06-28 13:31:00,5.92907,5.92936,5.92846,5.92936,11000000.0
2006-06-28 13:32:00,5.92992,5.92992,5.92778,5.92911,8000000.0
2006-06-28 13:33:00,5.9291,5.9291,5.92793,5.92812,14000000.0
2006-06-28 13:34:00,5.9277,5.92949,5.9277,5.92914,11000000.0
2006-06-28 13:35:00,5.92926,5.92926,5.92737,5.92897,16000000.0
2006-06-28 13:36:00,5.92858,5.9294,5.92839,5.92914,8000000.0
2006-06-28 13:37:00,5.92942,5.92955,5.92799,5.9295,17000000.0
2006-06-28 13:38:00,5.92924,5.92924,5.92798,5.92798,14000000.0
2006-06-28 13:39:00,5.9287,5.9287,5.92708,5.92708,10000000.0
2006-06-28 13:40:00,5.92706,5.92897,5.92706,5.92794,8000000.0
2006-06-28 13:41:00,5.92803,5.92906,5.92803,5.92821,11000000.0
2006-06-28 13:42:00,5.92748,5.92922,5.92737,5.92912,14000000.0
2006-06-28 13:43:00,5.92921,5.92921,5.9275,5.9275,11000000.0
2006-06-28 13:44:00,5.92704,5.92811,5.9267,5.92686,11000000.0
2006-06-28 13:45:00,5.92686,5.9291,5.92683,5.92887,14000000.0
2006-06-28 13:46:00,5.92815,5.92851,5.927,5.92851,11000000.0
2006-06-28 13:47:00,5.92775,5.9284,5.92665,5.9284,13000000.0
2006-06-28 13:48:00,5.92829,5.92829,5.92647,5.92721,14000000.0
2006-06-28 13:49:00,5.92713,5.92817,5.92675,5.92817,12000000.0
2006-06-28 13:50:00,5.92782,5.92878,5.92753,5.92843,16000000.0
2006-06-28 13:51:00,5.92787,5.92787,5.92697,5.92751,14000000.0
2006-06-28 13:52:00,5.92875,5.92882,5.92695,5.92719,10000000.0
2006-06-28 13:53:00,5.92665,5.92737,5.92656,5.92661,10000000.0
2006-06-28 13:54:00,5.92708,5.92853,5.92708,5.92853,8000000.0
2006-06-28 13:55:00,5.92859,5.92891,5.92723,5.92775,13000000.0
2006-06-28 13:56:00,5.92769,5.92769,5.9263,5.92754,17000000.0
2006-06-28 13:57:00,5.92785,5.92793,5.92622,5.92774,13000000.0
2006-06-28 13:58:00,5.92815,5.92815,5.92646,5.92665,7000000.0
2006-06-28 13:59:00,5.92693,5.92729,5.92641,5.9266,9000000.0
2006-06-28 14:00:00,5.92693,5.92789,5.92644,5.92648,7000000.0
2006-06-28 14:01:00,5.92854,5.92868,5.92761,5.92791,11000000.0
2006-06-28 14:02:00,5.92651,5.92862,5.92651,5.92777,19000000.0
2006-06-28 14:03:00,5.9284,5.9284,5.92671,5.92775,13000000.0
2006-06-28 14:04:00,5.92715,5.92778,5.92653,5.92763,22000000.0
2006-06-28 14:05:00,5.92762,5.92826,5.92633,5.92644,17000000.0
2006-06-28 14:06:00,5.92658,5.92728,5.9262,5.92719,11000000.0
2006-06-28 14:07:00,5.92771,5.9284,5.92718,5.92778,9000000.0
2006-06-28 14:08:00,5.92748,5.92847,5.92699,5.92847,11000000.0
2006-06-28 14:09:00,5.927,5.92781,5.92602,5.92728,12000000.0
2006-06-28 14:10:00,5.92705,5.92837,5.92684,5.92726,13000000.0
2006-06-28 14:11:00,5.92727,5.92727,5.92573,5.92573,14000000.0
2006-06-28 14:12:00,5.92552,5.92708,5.92541,5.92622,11000000.0
2006-06-28 14:13:00,5.92674,5.92784,5.92591,5.92784,11000000.0
2006-06-28 14:14:00,5.92742,5.9277,5.92661,5.92727,7000000.0
2006-06-28 14:15:00,5.92552,5.92719,5.92552,5.92713,14000000.0
2006-06-28 14:16:00,5.92637,5.92653,5.9251,5.92626,13000000.0
2006-06-28 14:17:00,5.92609,5.92803,5.92553,5.92778,22000000.0
2006-06-28 14:18:00,5.9266,5.92691,5.92433,5.92531,15000000.0
2006-06-28 14:19:00,5.92545,5.92614,5.92369,5.92575,12000000.0
2006-06-28 14:20:00,5.92584,5.92584,5.92478,5.92553,7000000.0
2006-06-28 14:21:00,5.92559,5.92615,5.92504,5.92603,13000000.0
2006-06-28 14:22:00,5.92651,5.92651,5.92587,5.92603,8000000.0
2006-06-28 14:23:00,5.92554,5.92751,5.92546,5.92751,11000000.0
2006-06-28 14:24:00,5.92668,5.92743,5.92616,5.92668,13000000.0
2006-06-28 14:25:00,5.92761,5.92817,5.92575,5.92817,15000000.0
2006-06-28 14:26:00,5.92646,5.92801,5.92637,5.92775,8000000.0
2006-06-28 14:27:00,5.928,5.92825,5.92681,5.92825,10000000.0
2006-06-28 14:28:00,5.9274,5.9307,5.9274,5.92948,11000000.0
2006-06-28 14:29:00,5.93013,5.93083,5.92872,5.92898,21000000.0
2006-06-28 14:30:00,5.93138,5.93289,5.93071,5.93289,11000000.0
2006-06-28 14:31:00,5.93363,5.93363,5.93084,5.93084,17000000.0
2006-06-28 14:32:00,5.93218,5.93299,5.93116,5.93176,15000000.0
2006-06-28 14:33:00,5.93226,5.93239,5.93096,5.93096,8000000.0
2006-06-28 14:34:00,5.93207,5.93251,5.93117,5.93251,9000000.0
2006-06-28 14:35:00,5.93067,5.93067,5.92877,5.92877,11000000.0
2006-06-28 14:36:00,5.92846,5.93,5.92811,5.93,15000000.0
2006-06-28 14:37:00,5.93018,5.93018,5.92858,5.92937,8000000.0
2006-06-28 14:38:00,5.92982,5.92982,5.92838,5.92838,10000000.0
2006-06-28 14:39:00,5.92809,5.92873,5.92687,5.92763,19000000.0
2006-06-28 14:40:00,5.928,5.929,5.927,5.92866,15000000.0
2006-06-28 14:41:00,5.92709,5.92777,5.92709,5.92721,15000000.0
2006-06-28 14:42:00,5.92784,5.92817,5.92689,5.92795,17000000.0
2006-06-28 14:43:00,5.92843,5.929,5.92747,5.929,15000000.0
2006-06-28 14:44:00,5.92819,5.92872,5.92752,5.92771,15000000.0
2006-06-28 14:45:00,5.92881,5.92897,5.92763,5.92763,9000000.0
2006-06-28 14:46:00,5.9287,5.92941,5.92814,5.92915,11000000.0
2006-06-28 14:47:00,5.93008,5.93087,5.92877,5.9301,12000000.0
2006-06-28 14:48:00,5.92889,5.93052,5.92873,5.92972,12000000.0
2006-06-28 14:49:00,5.92911,5.92989,5.9283,5.92959,12000000.0
2006-06-28 14:50:00,5.92935,5.93057,5.92851,5.92979,15000000.0
2006-06-28 14:51:00,5.92978,5.93064,5.92912,5.9299,10000000.0
2006-06-28 14:52:00,5.9301,5.9301,5.92895,5.92972,13000000.0
2006-06-28 14:53:00,5.93021,5.9319,5.92989,5.93179,13000000.0
2006-06-28 14:54:00,5.9319,5.9327,5.93124,5.93186,9000000.0
2006-06-28 14:55:00,5.93279,5.93453,5.93279,5.93424,16000000.0
2006-06-28 14:56:00,5.93407,5.93597,5.93407,5.93444,15000000.0
2006-06-28 14:57:00,5.93592,5.93808,5.93541,5.93808,15000000.0
2006-06-28 14:58:00,5.93791,5.938,5.93676,5.93741,11000000.0
2006-06-28 14:59:00,5.93837,5.93849,5.93614,5.9369,14000000.0
2006-06-28 15:00:00,5.93639,5.93639,5.93429,5.93606,18000000.0
2006-06-28 15:01:00,5.93561,5.93593,5.9343,5.93592,12000000.0
2006-06-28 15:02:00,5.93601,5.93624,5.9354,5.93604,7000000.0
2006-06-28 15:03:00,5.93679,5.93813,5.93619,5.93699,18000000.0
2006-06-28 15:04:00,5.93688,5.93701,5.93446,5.9365,21000000.0
2006-06-28 15:05:00,5.93636,5.93707,5.93559,5.93679,13000000.0
2006-06-28 15:06:00,5.93628,5.93702,5.93514,5.93593,14000000.0
2006-06-28 15:07:00,5.93769,5.93769,5.93586,5.93675,22000000.0
2006-06-28 15:08:00,5.93663,5.93727,5.93568,5.93647,10000000.0
2006-06-28 15:09:00,5.93684,5.93694,5.93613,5.93652,9000000.0
2006-06-28 15:10:00,5.93731,5.93731,5.93587,5.93715,14000000.0
2006-06-28 15:11:00,5.9358,5.93695,5.93544,5.93654,12000000.0
2006-06-28 15:12:00,5.9365,5.9365,5.93491,5.93578,13000000.0
2006-06-28 15:13:00,5.93629,5.93629,5.93426,5.9348,12000000.0
2006-06-28 15:14:00,5.93418,5.93593,5.93338,5.93496,10000000.0
2006-06-28 15:15:00,5.93595,5.93609,5.93432,5.93504,16000000.0
2006-06-28 15:16:00,5.9349,5.9357,5.93401,5.93416,15000000.0
2006-06-28 15:17:00,5.93355,5.93507,5.93299,5.93507,14000000.0
2006-06-28 15:18:00,5.93581,5.93581,5.93384,5.93522,12000000.0
2006-06-28 15:19:00,5.93497,5.93597,5.93429,5.93562,11000000.0
2006-06-28 15:20:00,5.93651,5.93729,5.9356,5.93629,14000000.0
2006-06-28 15:21:00,5.93664,5.9372,5.9348,5.93684,14000000.0
2006-06-28 15:22:00,5.93662,5.93709,5.9357,5.93674,10000000.0
2006-06-28 15:23:00,5.9361,5.9361,5.93443,5.93586,11000000.0
2006-06-28 15:24:00,5.93638,5.93638,5.93527,5.93559,10000000.0
2006-06-28 15:25:00,5.93573,5.9366,5.93571,5.93602,16000000.0
2006-06-28 15:26:00,5.93604,5.9361,5.93528,5.93538,15000000.0
2006-06-28 15:27:00,5.93512,5.9353,5.93464,5.93518,10000000.0
2006-06-28 15:28:00,5.93461,5.9354,5.93411,5.93508,11000000.0
2006-06-28 15:29:00,5.93428,5.93539,5.9329,5.93532,19000000.0
2006-06-28 15:30:00,5.93429,5.93447,5.93313,5.93419,10000000.0
2006-06-28 15:31:00,5.93303,5.93357,5.93207,5.93333,14000000.0
2006-06-28 15:32:00,5.93339,5.93339,5.9316,5.93215,12000000.0
2006-06-28 15:33:00,5.9314,5.93221,5.93001,5.93111,20000000.0
2006-06-28 15:34:00,5.93067,5.93117,5.92973,5.93092,12000000.0
2006-06-28 15:35:00,5.93159,5.93195,5.93025,5.93187,12000000.0
2006-06-28 15:36:00,5.93281,5.93281,5.93126,5.93187,10000000.0
2006-06-28 15:37:00,5.93259,5.93304,5.93172,5.93287,10000000.0
2006-06-28 15:38:00,5.93214,5.93214,5.93015,5.93142,13000000.0
2006-06-28 15:39:00,5.9314,5.93193,5.93047,5.93158,7000000.0
2006-06-28 15:40:00,5.93016,5.93157,5.93016,5.93157,10000000.0
2006-06-28 15:41:00,5.93168,5.93168,5.92982,5.93077,9000000.0
2006-06-28 15:42:00,5.9298,5.93104,5.92935,5.9309,13000000.0
2006-06-28 15:43:00,5.9303,5.93144,5.92926,5.93108,16000000.0
2006-06-28 15:44:00,5.93029,5.9326,5.93029,5.9311,14000000.0
2006-06-28 15:45:00,5.93069,5.93243,5.93022,5.93146,15000000.0
2006-06-28 15:46:00,5.93275,5.93391,5.9313,5.93302,13000000.0
2006-06-28 15:47:00,5.93255,5.93341,5.93214,5.93214,9000000.0
2006-06-28 15:48:00,5.93233,5.93392,5.93233,5.93328,21000000.0
2006-06-28 15:49:00,5.93221,5.9342,5.93208,5.93278,23000000.0
2006-06-28 15:50:00,5.93141,5.93318,5.93141,5.93302,12000000.0
2006-06-28 15:51:00,5.93307,5.9336,5.93181,5.9336,19000000.0
2006-06-28 15:52:00,5.93213,5.93343,5.93203,5.93287,15000000.0
2006-06-28 15:53:00,5.93247,5.93363,5.93247,5.9335,14000000.0
2006-06-28 15:54:00,5.93326,5.93326,5.93165,5.93268,15000000.0
2006-06-28 15:55:00,5.93353,5.93444,5.93185,5.9329,12000000.0
2006-06-28 15:56:00,5.93348,5.93413,5.93219,5.93302,18000000.0
2006-06-28 15:57:00,5.93305,5.93375,5.93234,5.9337,10000000.0
2006-06-28 15:58:00,5.93374,5.93418,5.93244,5.93418,22000000.0
2006-06-28 15:59:00,5.93439,5.93552,5.93349,5.93364,12000000.0
2006-06-28 16:00:00,5.93448,5.9352,5.93302,5.93436,12000000.0
2006-06-28 16:01:00,5.93422,5.93537,5.93305,5.93537,12000000.0
2006-06-28 16:02:00,5.93603,5.93664,5.9356,5.93644,13000000.0
2006-06-28 16:03:00,5.9361,5.93636,5.93562,5.93599,13000000.0
2006-06-28 16:04:00,5.93584,5.93666,5.93562,5.93621,11000000.0
2006-06-28 16:05:00,5.93588,5.93588,5.93474,5.93474,9000000.0
2006-06-28 16:06:00,5.93603,5.93603,5.93376,5.93576,14000000.0
2006-06-28 16:07:00,5.93593,5.93607,5.93444,5.93464,15000000.0
2006-06-28 16:08:00,5.93439,5.93513,5.93315,5.93513,15000000.0
2006-06-28 16:09:00,5.93527,5.93527,5.9337,5.93411,17000000.0
2006-06-28 16:10:00,5.93477,5.93477,5.9331,5.9331,14000000.0
2006-06-28 16:11:00,5.93282,5.93346,5.93144,5.93194,9000000.0
2006-06-28 16:12:00,5.93178,5.93313,5.93136,5.93283,15000000.0
2006-06-28 16:13:00,5.9327,5.9334,5.93217,5.9334,14000000.0
2006-06-28 16:14:00,5.93357,5.93417,5.93357,5.93378,12000000.0
2006-06-28 16:15:00,5.93166,5.93337,5.9313,5.93253,14000000.0
2006-06-28 16:16:00,5.93376,5.93384,5.93201,5.93357,13000000.0
2006-06-28 16:17:00,5.93386,5.93457,5.93169,5.93409,18000000.0
2006-06-28 16:18:00,5.93423,5.93436,5.93263,5.93321,13000000.0
2006-06-28 16:19:00,5.93349,5.93476,5.93291,5.93476,8000000.0
2006-06-28 16:20:00,5.9346,5.93477,5.93311,5.93311,13000000.0
2006-06-28 16:21:00,5.93398,5.9348,5.93328,5.93382,12000000.0
2006-06-28 16:22:00,5.93362,5.93714,5.93339,5.93714,11000000.0
2006-06-28 16:23:00,5.9388,5.94178,5.93823,5.94103,14000000.0
2006-06-28 16:24:00,5.94218,5.94386,5.94121,5.94386,15000000.0
2006-06-28 16:25:00,5.94415,5.94526,5.94312,5.94515,11000000.0
2006-06-28 16:26:00,5.9445,5.94461,5.94264,5.94309,8000000.0
2006-06-28 16:27:00,5.94498,5.94513,5.94319,5.94389,10000000.0
2006-06-28 16:28:00,5.94383,5.94506,5.9433,5.94456,15000000.0
2006-06-28 16:29:00,5.9441,5.9447,5.94327,5.94418,7000000.0
2006-06-28 16:30:00,5.94402,5.94433,5.94268,5.94379,16000000.0
2006-06-28 16:31:00,5.94359,5.94402,5.9429,5.9438,14000000.0
2006-06-28 16:32:00,5.94329,5.94438,5.94275,5.94393,7000000.0
2006-06-28 16:33:00,5.9439,5.94438,5.94284,5.94323,8000000.0
2006-06-28 16:34:00,5.94422,5.94669,5.94359,5.94669,8000000.0
2006-06-28 16:35:00,5.94815,5.94957,5.94815,5.94957,9000000.0
2006-06-28 16:36:00,5.9503,5.95265,5.94957,5.95155,13000000.0
2006-06-28 16:37:00,5.95161,5.95194,5.95026,5.95035,18000000.0
2006-06-28 16:38:00,5.94982,5.95139,5.94941,5.95021,18000000.0
2006-06-28 16:39:00,5.94998,5.95009,5.94891,5.94908,20000000.0
2006-06-28 16:40:00,5.9486,5.94996,5.94698,5.94914,13000000.0
2006-06-28 16:41:00,5.94728,5.94884,5.94593,5.94884,20000000.0
2006-06-28 16:42:00,5.94856,5.94856,5.94664,5.94713,18000000.0
2006-06-28 16:43:00,5.94715,5.94847,5.94628,5.94837,15000000.0
2006-06-28 16:44:00,5.94847,5.94892,5.94705,5.94766,20000000.0
2006-06-28 16:45:00,5.9479,5.94884,5.94717,5.94884,13000000.0
2006-06-28 16:46:00,5.94933,5.94963,5.94723,5.94868,15000000.0
2006-06-28 16:47:00,5.94874,5.94911,5.94833,5.94901,8000000.0
2006-06-28 16:48:00,5.94935,5.9503,5.94795,5.95002,11000000.0
2006-06-28 16:49:00,5.95007,5.95038,5.94855,5.95038,12000000.0
2006-06-28 16:50:00,5.95033,5.95033,5.94846,5.94994,15000000.0
2006-06-28 16:51:00,5.94991,5.95223,5.94984,5.95149,18000000.0
2006-06-28 16:52:00,5.95153,5.95235,5.95078,5.95235,14000000.0
2006-06-28 16:53:00,5.95244,5.95244,5.95059,5.95101,8000000.0
2006-06-28 16:54:00,5.95161,5.95223,5.95128,5.95211,11000000.0
2006-06-28 16:55:00,5.9511,5.95112,5.94975,5.94984,12000000.0
2006-06-28 16:56:00,5.94976,5.9518,5.94976,5.95076,10000000.0
2006-06-28 16:57:00,5.95103,5.95168,5.95103,5.95161,8000000.0
2006-06-28 16:58:00,5.95045,5.95045,5.94791,5.94866,9000000.0
2006-06-28 16:59:00,5.94838,5.94855,5.94694,5.94799,13000000.0
2006-06-28 17:00:00,5.94705,5.94818,5.94609,5.94751,11000000.0
2006-06-28 17:01:00,5.9458,5.94749,5.9458,5.94614,12000000.0
2006-06-28 17:02:00,5.94604,5.94748,5.94587,5.94605,10000000.0
2006-06-28 17:03:00,5.94791,5.94813,5.94569,5.94629,16000000.0
2006-06-28 17:04:00,5.94506,5.94606,5.94434,5.94434,13000000.0
2006-06-28 17:05:00,5.94559,5.94559,5.94377,5.94493,16000000.0
2006-06-28 17:06:00,5.94378,5.94555,5.94333,5.94555,12000000.0
2006-06-28 17:07:00,5.94642,5.94644,5.94551,5.94581,8000000.0
2006-06-28 17:08:00,5.94572,5.946,5.94465,5.94555,21000000.0
2006-06-28 17:09:00,5.94573,5.94584,5.94365,5.94481,16000000.0
2006-06-28 17:10:00,5.94456,5.94513,5.94372,5.94513,11000000.0
2006-06-28 17:11:00,5.9463,5.94688,5.94588,5.9459,11000000.0
2006-06-28 17:12:00,5.94602,5.94679,5.94474,5.9458,9000000.0
2006-06-28 17:13:00,5.94556,5.94592,5.94478,5.94582,9000000.0
2006-06-28 17:14:00,5.94622,5.94668,5.94507,5.94536,17000000.0
2006-06-28 17:15:00,5.94544,5.94582,5.94407,5.94564,11000000.0
2006-06-28 17:16:00,5.94473,5.94538,5.94418,5.94437,15000000.0
2006-06-28 17:17:00,5.94429,5.9458,5.94387,5.9458,13000000.0
2006-06-28 17:18:00,5.94512,5.9453,5.94393,5.94511,15000000.0
2006-06-28 17:19:00,5.94528,5.94531,5.94337,5.94337,17000000.0
2006-06-28 17:20:00,5.94357,5.94576,5.94341,5.94478,12000000.0
2006-06-28 17:21:00,5.94332,5.945,5.94332,5.94468,7000000.0
2006-06-28 17:22:00,5.94452,5.94475,5.94337,5.94351,14000000.0
2006-06-28 17:23:00,5.94365,5.94439,5.94273,5.94424,13000000.0
2006-06-28 17:24:00,5.94358,5.9437,5.94285,5.94364,9000000.0
2006-06-28 17:25:00,5.94343,5.94343,5.94212,5.94217,11000000.0
2006-06-28 17:26:00,5.94253,5.94458,5.94253,5.94287,16000000.0
2006-06-28 17:27:00,5.94205,5.94364,5.94169,5.94239,9000000.0
2006-06-28 17:28:00,5.94317,5.94349,5.94221,5.94285,15000000.0
2006-06-28 17:29:00,5.94365,5.94403,5.94289,5.94346,11000000.0
2006-06-28 17:30:00,5.94349,5.94464,5.9432,5.94371,19000000.0
2006-06-28 17:31:00,5.94324,5.94439,5.9428,5.94434,11000000.0
2006-06-28 17:32:00,5.9453,5.94548,5.94369,5.94455,9000000.0
2006-06-28 17:33:00,5.94465,5.94465,5.94375,5.94375,10000000.0
2006-06-28 17:34:00,5.94339,5.94409,5.94203,5.94329,14000000.0
2006-06-28 17:35:00,5.94483,5.94534,5.94283,5.94389,13000000.0
2006-06-28 17:36:00,5.94435,5.94517,5.94384,5.94423,11000000.0
2006-06-28 17:37:00,5.94362,5.94496,5.94262,5.94262,15000000.0
2006-06-28 17:38:00,5.94415,5.9446,5.94243,5.94295,17000000.0
2006-06-28 17:39:00,5.9425,5.94514,5.9425,5.94513,8000000.0
2006-06-28 17:40:00,5.94538,5.94561,5.9433,5.94382,12000000.0
2006-06-28 17:41:00,5.94496,5.94496,5.94337,5.94449,21000000.0
2006-06-28 17:42:00,5.94451,5.94586,5.94377,5.94499,13000000.0
2006-06-28 17:43:00,5.94473,5.94692,5.94439,5.94692,11000000.0
2006-06-28 17:44:00,5.94696,5.94732,5.94651,5.94731,19000000.0
2006-06-28 17:45:00,5.94651,5.94778,5.94519,5.94712,10000000.0
2006-06-28 17:46:00,5.94604,5.94695,5.94531,5.94545,13000000.0
2006-06-28 17:47:00,5.94497,5.9467,5.9446,5.9467,9000000.0
2006-06-28 17:48:00,5.94546,5.94655,5.94454,5.94557,14000000.0
2006-06-28 17:49:00,5.94501,5.94631,5.94491,5.94522,14000000.0
2006-06-28 17:50:00,5.94541,5.94573,5.9443,5.94472,17000000.0
2006-06-28 17:51:00,5.94482,5.94592,5.94389,5.94389,13000000.0
2006-06-28 17:52:00,5.94532,5.94575,5.94412,5.94563,24000000.0
2006-06-28 17:53:00,5.94454,5.94523,5.94404,5.94519,16000000.0
2006-06-28 17:54:00,5.94546,5.94585,5.94441,5.94472,16000000.0
2006-06-28 17:55:00,5.94524,5.94564,5.9439,5.94564,13000000.0
2006-06-28 17:56:00,5.94525,5.94616,5.94462,5.94587,15000000.0
2006-06-28 17:57:00,5.94646,5.94653,5.94495,5.9464,10000000.0
2006-06-28 17:58:00,5.94489,5.94605,5.94408,5.94489,15000000.0
2006-06-28 17:59:00,5.94421,5.946,5.94421,5.94527,13000000.0
2006-06-28 18:00:00,5.94444,5.94583,5.94414,5.94494,7000000.0
2006-06-28 18:01:00,5.94625,5.94716,5.94519,5.94626,18000000.0
2006-06-28 18:02:00,5.94689,5.94769,5.94591,5.94769,17000000.0
2006-06-28 18:03:00,5.94809,5.94809,5.94603,5.94609,16000000.0
2006-06-28 18:04:00,5.94646,5.94809,5.94613,5.94613,14000000.0
2006-06-28 18:05:00,5.94796,5.94834,5.94679,5.94769,13000000.0
2006-06-28 18:06:00,5.94797,5.94868,5.94719,5.94866,18000000.0
2006-06-28 18:07:00,5.94853,5.94945,5.9476,5.94945,12000000.0
2006-06-28 18:08:00,5.94947,5.94947,5.94734,5.94876,18000000.0
2006-06-28 18:09:00,5.94793,5.94957,5.94725,5.94755,12000000.0
2006-06-28 18:10:00,5.9487,5.94948,5.94779,5.94914,13000000.0
2006-06-28 18:11:00,5.94855,5.94867,5.9478,5.9481,10000000.0
2006-06-28 18:12:00,5.94749,5.94927,5.94706,5.94923,11000000.0
2006-06-28 18:13:00,5.94952,5.94963,5.94775,5.94775,14000000.0
2006-06-28 18:14:00,5.94775,5.9489,5.94744,5.94744,10000000.0
2006-06-28 18:15:00,5.94797,5.94858,5.94716,5.94792,10000000.0
2006-06-28 18:16:00,5.94818,5.94906,5.948,5.94902,9000000.0
2006-06-28 18:17:00,5.94916,5.94916,5.94765,5.94787,18000000.0
2006-06-28 18:18:00,5.94891,5.94926,5.9472,5.94872,14000000.0
2006-06-28 18:19:00,5.94914,5.94947,5.94895,5.94898,10000000.0
2006-06-28 18:20:00,5.94879,5.94893,5.94837,5.94843,15000000.0
2006-06-28 18:21:00,5.94814,5.94825,5.94657,5.94684,18000000.0
2006-06-28 18:22:00,5.94667,5.94789,5.94615,5.94789,14000000.0
2006-06-28 18:23:00,5.94682,5.94682,5.94457,5.9446,7000000.0
2006-06-28 18:24:00,5.94453,5.94473,5.94382,5.94382,9000000.0
2006-06-28 18:25:00,5.94385,5.94385,5.94191,5.9427,13000000.0
2006-06-28 18:26:00,5.94191,5.94342,5.94191,5.943,16000000.0
2006-06-28 18:27:00,5.94336,5.94368,5.94268,5.94274,14000000.0
2006-06-28 18:28:00,5.94266,5.94266,5.94134,5.9418,13000000.0
2006-06-28 18:29:00,5.9418,5.94201,5.9412,5.9412,11000000.0
2006-06-28 18:30:00,5.9416,5.94226,5.94128,5.94165,16000000.0
2006-06-28 18:31:00,5.94156,5.94193,5.94136,5.94193,12000000.0
2006-06-28 18:32:00,5.94176,5.94185,5.94152,5.94185,11000000.0
2006-06-28 18:33:00,5.94228,5.9435,5.94228,5.94336,13000000.0
2006-06-28 18:34:00,5.94386,5.94386,5.9428,5.9428,13000000.0
2006-06-28 18:35:00,5.94283,5.94283,5.9419,5.94259,18000000.0
2006-06-28 18:36:00,5.9427,5.9427,5.94171,5.94226,18000000.0
2006-06-28 18:37:00,5.94217,5.94247,5.94208,5.94247,18000000.0
2006-06-28 18:38:00,5.943,5.94326,5.94269,5.94325,11000000.0
2006-06-28 18:39:00,5.94326,5.94326,5.94252,5.94269,11000000.0
2006-06-28 18:40:00,5.9424,5.94259,5.94203,5.94224,14000000.0
2006-06-28 18:41:00,5.94248,5.94314,5.94248,5.94295,16000000.0
2006-06-28 18:42:00,5.94302,5.9433,5.94267,5.94298,14000000.0
2006-06-28 18:43:00,5.94275,5.94275,5.94212,5.94228,10000000.0
2006-06-28 18:44:00,5.94256,5.943,5.94256,5.94284,13000000.0
2006-06-28 18:45:00,5.94303,5.94337,5.94287,5.94337,13000000.0
2006-06-28 18:46:00,5.94343,5.94343,5.94297,5.94307,12000000.0
2006-06-28 18:47:00,5.94293,5.9438,5.94293,5.94357,14000000.0
2006-06-28 18:48:00,5.94362,5.94362,5.94271,5.94278,15000000.0
2006-06-28 18:49:00,5.94285,5.9436,5.94285,5.94296,12000000.0
2006-06-28 18:50:00,5.94279,5.94327,5.94279,5.94327,9000000.0
2006-06-28 18:51:00,5.94324,5.94345,5.943,5.94335,17000000.0
2006-06-28 18:52:00,5.94344,5.9438,5.94344,5.9438,9000000.0
2006-06-28 18:53:00,5.94391,5.94425,5.94378,5.94416,14000000.0
2006-06-28 18:54:00,5.94393,5.94416,5.94364,5.94368,14000000.0
2006-06-28 18:55:00,5.94378,5.94436,5.94378,5.94436,10000000.0
2006-06-28 18:56:00,5.94413,5.94461,5.9439,5.94461,16000000.0
2006-06-28 18:57:00,5.94462,5.94462,5.94411,5.94412,17000000.0
2006-06-28 18:58:00,5.94431,5.94432,5.94405,5.94405,14000000.0
2006-06-28 18:59:00,5.94389,5.94426,5.94339,5.94339,14000000.0
2006-06-28 19:00:00,5.94387,5.94387,5.943,5.94325,15000000.0
2006-06-28 19:01:00,5.94331,5.94377,5.9427,5.94377,15000000.0
2006-06-28 19:02:00,5.94406,5.94425,5.94386,5.94415,14000000.0
2006-06-28 19:03:00,5.94456,5.94487,5.9444,5.9447,14000000.0
2006-06-28 19:04:00,5.94478,5.94553,5.94478,5.94513,12000000.0
2006-06-28 19:05:00,5.9453,5.94549,5.945,5.94548,15000000.0
2006-06-28 19:06:00,5.94551,5.94551,5.94498,5.9453,16000000.0
2006-06-28 19:07:00,5.94513,5.94522,5.94442,5.94465,20000000.0
2006-06-28 19:08:00,5.94436,5.94442,5.94411,5.94426,8000000.0
2006-06-28 19:09:00,5.94432,5.94562,5.94432,5.94527,17000000.0
2006-06-28 19:10:00,5.9454,5.9454,5.94484,5.94539,9000000.0
2006-06-28 19:11:00,5.94558,5.94583,5.94529,5.94529,16000000.0
2006-06-28 19:12:00,5.94534,5.94539,5.94509,5.94518,13000000.0
2006-06-28 19:13:00,5.94504,5.94504,5.94433,5.94433,10000000.0
2006-06-28 19:14:00,5.94431,5.9445,5.94367,5.9445,20000000.0
2006-06-28 19:15:00,5.94445,5.94534,5.94444,5.94518,12000000.0
2006-06-28 19:16:00,5.94558,5.9458,5.94526,5.94526,8000000.0
2006-06-28 19:17:00,5.94532,5.94541,5.94492,5.94497,18000000.0
2006-06-28 19:18:00,5.94459,5.94476,5.94441,5.94444,11000000.0
2006-06-28 19:19:00,5.94437,5.94466,5.94396,5.94396,12000000.0
2006-06-28 19:20:00,5.94408,5.94435,5.94384,5.94414,14000000.0
2006-06-28 19:21:00,5.94406,5.94413,5.94383,5.94395,13000000.0
2006-06-28 19:22:00,5.94412,5.94446,5.94411,5.9443,12000000.0
2006-06-28 19:23:00,5.94452,5.94535,5.94452,5.94528,14000000.0
2006-06-28 19:24:00,5.94561,5.94658,5.94543,5.94658,19000000.0
2006-06-28 19:25:00,5.94686,5.94721,5.94674,5.94721,8000000.0
2006-06-28 19:26:00,5.94717,5.94717,5.9467,5.94715,7000000.0
2006-06-28 19:27:00,5.94709,5.94743,5.9468,5.94698,20000000.0
2006-06-28 19:28:00,5.94691,5.947,5.94635,5.94654,17000000.0
2006-06-28 19:29:00,5.94652,5.94653,5.94619,5.94634,10000000.0
2006-06-28 19:30:00,5.94604,5.94604,5.94552,5.94553,15000000.0
2006-06-28 19:31:00,5.94546,5.94598,5.94546,5.9458,11000000.0
2006-06-28 19:32:00,5.94547,5.94561,5.94491,5.94496,9000000.0
2006-06-28 19:33:00,5.94453,5.94518,5.94453,5.94459,14000000.0
2006-06-28 19:34:00,5.94466,5.94522,5.94466,5.94503,17000000.0
2006-06-28 19:35:00,5.94517,5.94528,5.94486,5.94519,8000000.0
2006-06-28 19:36:00,5.94536,5.94568,5.94517,5.94534,15000000.0
2006-06-28 19:37:00,5.94493,5.94493,5.9444,5.94446,8000000.0
2006-06-28 19:38:00,5.94471,5.94484,5.94455,5.9447,15000000.0
2006-06-28 19:39:00,5.94471,5.94518,5.94471,5.94485,17000000.0
2006-06-28 19:40:00,5.94498,5.9452,5.94478,5.945,16000000.0
2006-06-28 19:41:00,5.94504,5.94516,5.94468,5.94468,11000000.0
2006-06-28 19:42:00,5.94474,5.94496,5.94463,5.94468,15000000.0
2006-06-28 19:43:00,5.94449,5.9447,5.94411,5.94468,14000000.0
2006-06-28 19:44:00,5.94429,5.94442,5.94411,5.94428,14000000.0
2006-06-28 19:45:00,5.94416,5.94447,5.94416,5.94421,15000000.0
2006-06-28 19:46:00,5.94405,5.94438,5.94403,5.94422,15000000.0
2006-06-28 19:47:00,5.94402,5.94408,5.94371,5.9438,16000000.0
2006-06-28 19:48:00,5.94368,5.94382,5.9433,5.94367,16000000.0
2006-06-28 19:49:00,5.9435,5.9436,5.94328,5.94339,8000000.0
2006-06-28 19:50:00,5.94342,5.94409,5.94342,5.94383,9000000.0
2006-06-28 19:51:00,5.9436,5.94425,5.9436,5.94398,19000000.0
2006-06-28 19:52:00,5.94396,5.94555,5.94396,5.94483,11000000.0
2006-06-28 19:53:00,5.94421,5.9447,5.94353,5.94407,14000000.0
2006-06-28 19:54:00,5.94382,5.94382,5.94335,5.9436,18000000.0
2006-06-28 19:55:00,5.94312,5.94376,5.94312,5.94342,13000000.0
2006-06-28 19:56:00,5.94312,5.94339,5.94301,5.94325,10000000.0
2006-06-28 19:57:00,5.94339,5.94366,5.94326,5.94344,16000000.0
2006-06-28 19:58:00,5.94335,5.94342,5.94308,5.94339,15000000.0
2006-06-28 19:59:00,5.94306,5.94325,5.9419,5.94258,14000000.0
2006-06-28 20:00:00,5.94231,5.94251,5.94199,5.94251,11000000.0
2006-06-28 20:01:00,5.94235,5.94278,5.94235,5.94278,24000000.0
2006-06-28 20:02:00,5.94276,5.94287,5.94236,5.94275,11000000.0
2006-06-28 20:03:00,5.94287,5.94311,5.94278,5.94296,11000000.0
2006-06-28 20:04:00,5.94265,5.94289,5.94219,5.94219,10000000.0
2006-06-28 20:05:00,5.94231,5.94284,5.94211,5.94284,17000000.0
2006-06-28 20:06:00,5.94294,5.94294,5.94214,5.94233,10000000.0
2006-06-28 20:07:00,5.9421,5.9421,5.94095,5.94105,14000000.0
2006-06-28 20:08:00,5.94115,5.94129,5.94046,5.94099,13000000.0
2006-06-28 20:09:00,5.94096,5.94113,5.94081,5.94104,11000000.0
2006-06-28 20:10:00,5.9412,5.94147,5.94112,5.9414,11000000.0
2006-06-28 20:11:00,5.94148,5.94213,5.94148,5.94213,9000000.0
2006-06-28 20:12:00,5.9421,5.9421,5.94064,5.94172,16000000.0
2006-06-28 20:13:00,5.94025,5.94141,5.9401,5.94122,11000000.0
2006-06-28 20:14:00,5.94125,5.94183,5.94035,5.9413,19000000.0
2006-06-28 20:15:00,5.94171,5.94171,5.94031,5.94133,13000000.0
2006-06-28 20:16:00,5.94208,5.94208,5.94049,5.94105,15000000.0
2006-06-28 20:17:00,5.94087,5.94193,5.94082,5.94122,8000000.0
2006-06-28 20:18:00,5.94148,5.9426,5.94072,5.94079,14000000.0
2006-06-28 20:19:00,5.94114,5.94273,5.94114,5.94121,14000000.0
2006-06-28 20:20:00,5.94083,5.94253,5.94058,5.94253,12000000.0
2006-06-28 20:21:00,5.94239,5.94239,5.94048,5.94049,9000000.0
2006-06-28 20:22:00,5.94082,5.94253,5.94074,5.94253,17000000.0
2006-06-28 20:23:00,5.94153,5.94181,5.9415,5.94159,11000000.0
2006-06-28 20:24:00,5.94077,5.94103,5.93973,5.94028,16000000.0
2006-06-28 20:25:00,5.94042,5.94157,5.94014,5.94095,11000000.0
2006-06-28 20:26:00,5.94115,5.9417,5.94073,5.94073,8000000.0
2006-06-28 20:27:00,5.94066,5.9415,5.94028,5.9414,13000000.0
2006-06-28 20:28:00,5.94109,5.94168,5.94032,5.94089,15000000.0
2006-06-28 20:29:00,5.9409,5.94144,5.94013,5.94017,16000000.0
2006-06-28 20:30:00,5.93986,5.93998,5.93938,5.93971,8000000.0
2006-06-28 20:31:00,5.93946,5.94062,5.93932,5.94062,18000000.0
2006-06-28 20:32:00,5.94105,5.94122,5.94017,5.94021,7000000.0
2006-06-28 20:33:00,5.94033,5.94068,5.93983,5.93996,13000000.0
2006-06-28 20:34:00,5.941,5.941,5.93989,5.94087,13000000.0
2006-06-28 20:35:00,5.94114,5.94138,5.94027,5.9407,9000000.0
2006-06-28 20:36:00,5.94036,5.94086,5.93943,5.93977,17000000.0
2006-06-28 20:37:00,5.93937,5.94047,5.93927,5.93927,14000000.0
2006-06-28 20:38:00,5.93918,5.94087,5.93883,5.94087,16000000.0
2006-06-28 20:39:00,5.93993,5.93998,5.93967,5.93974,14000000.0
2006-06-28 20:40:00,5.93945,5.94053,5.93922,5.93953,17000000.0
2006-06-28 20:41:00,5.94006,5.94081,5.93959,5.93975,16000000.0
2006-06-28 20:42:00,5.93982,5.94015,5.9393,5.93954,22000000.0
2006-06-28 20:43:00,5.9402,5.9405,5.93935,5.9402,18000000.0
2006-06-28 20:44:00,5.94013,5.94064,5.93951,5.93951,16000000.0
2006-06-28 20:45:00,5.93944,5.94042,5.93942,5.93942,8000000.0
2006-06-28 20:46:00,5.93977,5.94078,5.93971,5.94018,19000000.0
2006-06-28 20:47:00,5.94002,5.94072,5.93933,5.93933,12000000.0
2006-06-28 20:48:00,5.9395,5.94151,5.9395,5.94102,9000000.0
2006-06-28 20:49:00,5.94086,5.94086,5.93702,5.93912,19000000.0
2006-06-28 20:50:00,5.93855,5.93867,5.93753,5.93824,15000000.0
2006-06-28 20:51:00,5.93754,5.93844,5.93684,5.93786,9000000.0
2006-06-28 20:52:00,5.9375,5.9375,5.93659,5.93704,11000000.0
2006-06-28 20:53:00,5.93622,5.93669,5.9357,5.93632,15000000.0
2006-06-28 20:54:00,5.93509,5.93578,5.93423,5.93442,12000000.0
2006-06-28 20:55:00,5.93424,5.93476,5.93315,5.93432,18000000.0
2006-06-28 20:56:00,5.93471,5.93506,5.93401,5.93465,12000000.0
2006-06-28 20:57:00,5.93456,5.9349,5.93337,5.93441,13000000.0
2006-06-28 20:58:00,5.93413,5.93413,5.93271,5.93384,11000000.0
2006-06-28 20:59:00,5.93298,5.93342,5.93207,5.93207,11000000.0
2006-06-28 21:00:00,5.93256,5.93407,5.93213,5.93318,17000000.0
2006-06-28 21:01:00,5.93411,5.93429,5.93357,5.93357,10000000.0
2006-06-28 21:02:00,5.93348,5.93444,5.93348,5.93437,8000000.0
2006-06-28 21:03:00,5.93361,5.93489,5.93356,5.9336,19000000.0
2006-06-28 21:04:00,5.93389,5.93541,5.93389,5.93541,18000000.0
2006-06-28 21:05:00,5.93574,5.93574,5.93423,5.93483,14000000.0
2006-06-28 21:06:00,5.93463,5.93556,5.93427,5.93451,12000000.0
2006-06-28 21:07:00,5.93408,5.93557,5.93379,5.93557,10000000.0
2006-06-28 21:08:00,5.93587,5.93587,5.93434,5.93536,14000000.0
2006-06-28 21:09:00,5.93518,5.93539,5.93457,5.93457,16000000.0
2006-06-28 21:10:00,5.93446,5.93541,5.9342,5.93541,15000000.0
2006-06-28 21:11:00,5.93546,5.93546,5.93421,5.93421,13000000.0
2006-06-28 21:12:00,5.93394,5.93394,5.93315,5.93368,10000000.0
2006-06-28 21:13:00,5.93411,5.93448,5.933,5.933,14000000.0
2006-06-28 21:14:00,5.93292,5.9342,5.93292,5.93392,10000000.0
2006-06-28 21:15:00,5.9336,5.93495,5.9336,5.93409,15000000.0
2006-06-28 21:16:00,5.9341,5.9344,5.93369,5.93392,11000000.0
2006-06-28 21:17:00,5.9342,5.93487,5.93367,5.93432,13000000.0
2006-06-28 21:18:00,5.93448,5.93522,5.93433,5.93433,17000000.0
2006-06-28 21:19:00,5.93462,5.93579,5.93462,5.93579,12000000.0
2006-06-28 21:20:00,5.93484,5.93572,5.93469,5.93552,14000000.0
2006-06-28 21:21:00,5.93561,5.93599,5.93502,5.93532,11000000.0
2006-06-28 21:22:00,5.9352,5.93557,5.93481,5.93495,9000000.0
2006-06-28 21:23:00,5.93491,5.93546,5.9348,5.9348,7000000.0
2006-06-28 21:24:00,5.93453,5.93535,5.93373,5.93373,11000000.0
2006-06-28 21:25:00,5.93372,5.93448,5.9336,5.93395,7000000.0
2006-06-28 21:26:00,5.93429,5.93429,5.93341,5.93357,13000000.0
2006-06-28 21:27:00,5.93449,5.93449,5.93357,5.93365,11000000.0
2006-06-28 21:28:00,5.93366,5.93366,5.93251,5.93251,15000000.0
2006-06-28 21:29:00,5.93256,5.93339,5.93256,5.9332,12000000.0
2006-06-28 21:30:00,5.93429,5.9349,5.93372,5.9349,10000000.0
2006-06-28 21:31:00,5.93503,5.93528,5.93503,5.93517,10000000.0
2006-06-28 21:32:00,5.93474,5.93492,5.93389,5.93421,12000000.0
2006-06-28 21:33:00,5.93451,5.93574,5.93451,5.93472,19000000.0
2006-06-28 21:34:00,5.93445,5.93504,5.93418,5.93474,8000000.0
2006-06-28 21:35:00,5.93496,5.93539,5.93413,5.93513,20000000.0
2006-06-28 21:36:00,5.93518,5.93526,5.9341,5.9341,19000000.0
2006-06-28 21:37:00,5.93434,5.93501,5.93381,5.93402,19000000.0
2006-06-28 21:38:00,5.93423,5.93544,5.93423,5.93451,13000000.0
2006-06-28 21:39:00,5.93433,5.93479,5.93433,5.93464,17000000.0
2006-06-28 21:40:00,5.93461,5.93479,5.93454,5.93467,7000000.0
2006-06-28 21:41:00,5.9344,5.93512,5.9342,5.93441,11000000.0
2006-06-28 21:42:00,5.93455,5.93569,5.93433,5.93522,18000000.0
2006-06-28 21:43:00,5.93505,5.93516,5.93457,5.93457,13000000.0
2006-06-28 21:44:00,5.9346,5.93525,5.93449,5.93525,16000000.0
2006-06-28 21:45:00,5.93505,5.93525,5.93501,5.93511,11000000.0
2006-06-28 21:46:00,5.93526,5.93557,5.93519,5.93527,13000000.0
2006-06-28 21:47:00,5.93563,5.93567,5.9354,5.93563,13000000.0
2006-06-28 21:48:00,5.93552,5.93552,5.93509,5.93509,17000000.0
2006-06-28 21:49:00,5.93485,5.93525,5.93447,5.93454,8000000.0
2006-06-28 21:50:00,5.9346,5.93556,5.9346,5.93503,11000000.0
2006-06-28 21:51:00,5.93588,5.93588,5.93482,5.93517,13000000.0
2006-06-28 21:52:00,5.93544,5.93553,5.93428,5.93458,13000000.0
2006-06-28 21:53:00,5.93435,5.93486,5.93413,5.93444,14000000.0
2006-06-28 21:54:00,5.93456,5.935,5.93425,5.93448,11000000.0
2006-06-28 21:55:00,5.93508,5.93568,5.93448,5.93549,17000000.0
2006-06-28 21:56:00,5.93535,5.93584,5.93469,5.93579,12000000.0
2006-06-28 21:57:00,5.93574,5.93579,5.93417,5.93437,16000000.0
2006-06-28 21:58:00,5.93441,5.93575,5.93441,5.93496,9000000.0
2006-06-28 21:59:00,5.93527,5.93617,5.93469,5.93469,18000000.0
2006-06-28 22:00:00,5.93491,5.93512,5.93427,5.93427,13000000.0
2006-06-28 22:01:00,5.93416,5.93416,5.93385,5.93392,11000000.0
2006-06-28 22:02:00,5.93414,5.93414,5.93385,5.93385,17000000.0
2006-06-28 22:03:00,5.93441,5.9352,5.93423,5.93497,23000000.0
2006-06-28 22:04:00,5.93525,5.9363,5.9351,5.93536,15000000.0
2006-06-28 22:05:00,5.93529,5.9354,5.93456,5.93459,14000000.0
2006-06-28 22:06:00,5.93455,5.93539,5.93414,5.93468,15000000.0
2006-06-28 22:07:00,5.9342,5.9342,5.93376,5.93405,9000000.0
2006-06-28 22:08:00,5.93459,5.93582,5.93456,5.93581,18000000.0
2006-06-28 22:09:00,5.93624,5.93629,5.93601,5.93611,11000000.0
2006-06-28 22:10:00,5.93608,5.93617,5.93432,5.93432,7000000.0
2006-06-28 22:11:00,5.93402,5.93412,5.93385,5.934,8000000.0
2006-06-28 22:12:00,5.93477,5.93484,5.9338,5.93389,16000000.0
2006-06-28 22:13:00,5.9338,5.93412,5.93374,5.93408,24000000.0
2006-06-28 22:14:00,5.93415,5.93418,5.93392,5.93394,9000000.0
2006-06-28 22:15:00,5.93381,5.93458,5.9335,5.93393,10000000.0
2006-06-28 22:16:00,5.93376,5.9338,5.93353,5.93369,13000000.0
2006-06-28 22:17:00,5.93366,5.9339,5.93361,5.93364,20000000.0
2006-06-28 22:18:00,5.93363,5.93363,5.93317,5.93317,11000000.0
2006-06-28 22:19:00,5.93316,5.93328,5.93299,5.93314,15000000.0
2006-06-28 22:20:00,5.93317,5.93321,5.93301,5.93315,16000000.0
2006-06-28 22:21:00,5.93319,5.93321,5.93289,5.93321,12000000.0
2006-06-28 22:22:00,5.93346,5.93417,5.93338,5.93409,14000000.0
2006-06-28 22:23:00,5.93387,5.93387,5.93279,5.93288,11000000.0
2006-06-28 22:24:00,5.93297,5.93391,5.93232,5.9337,16000000.0
2006-06-28 22:25:00,5.93302,5.93318,5.93207,5.93286,14000000.0
2006-06-28 22:26:00,5.93307,5.93334,5.9322,5.93297,10000000.0
2006-06-28 22:27:00,5.93304,5.93321,5.93166,5.93278,14000000.0
2006-06-28 22:28:00,5.93301,5.93396,5.93264,5.93275,12000000.0
2006-06-28 22:29:00,5.93308,5.93384,5.93234,5.93305,13000000.0
2006-06-28 22:30:00,5.9321,5.93283,5.93177,5.93272,8000000.0
2006-06-28 22:31:00,5.93316,5.93355,5.93247,5.93292,11000000.0
2006-06-28 22:32:00,5.93258,5.93289,5.93159,5.93269,20000000.0
2006-06-28 22:33:00,5.93268,5.93309,5.93211,5.93309,11000000.0
2006-06-28 22:34:00,5.93248,5.9336,5.932,5.93211,10000000.0
2006-06-28 22:35:00,5.9321,5.93337,5.9317,5.93201,13000000.0
2006-06-28 22:36:00,5.93221,5.9335,5.93221,5.93223,9000000.0
2006-06-28 22:37:00,5.93188,5.93245,5.93177,5.9322,13000000.0
2006-06-28 22:38:00,5.93238,5.93305,5.93219,5.9328,9000000.0
2006-06-28 22:39:00,5.9328,5.9331,5.93176,5.9331,12000000.0
2006-06-28 22:40:00,5.93289,5.93362,5.93277,5.93352,9000000.0
2006-06-28 22:41:00,5.93341,5.93382,5.93261,5.93345,14000000.0
2006-06-28 22:42:00,5.93309,5.93309,5.93214,5.93306,13000000.0
2006-06-28 22:43:00,5.93285,5.93285,5.93221,5.93221,12000000.0
2006-06-28 22:44:00,5.93235,5.9338,5.93206,5.9338,15000000.0
2006-06-28 22:45:00,5.93346,5.93346,5.93214,5.93278,13000000.0
2006-06-28 22:46:00,5.93308,5.93342,5.93223,5.93332,14000000.0
2006-06-28 22:47:00,5.93309,5.93393,5.93284,5.93284,15000000.0
2006-06-28 22:48:00,5.93352,5.93383,5.93253,5.93283,13000000.0
2006-06-28 22:49:00,5.93352,5.93407,5.93296,5.93342,13000000.0
2006-06-28 22:50:00,5.93317,5.9342,5.93265,5.93412,15000000.0
2006-06-28 22:51:00,5.9333,5.93393,5.93269,5.93269,14000000.0
2006-06-28 22:52:00,5.93248,5.9334,5.93248,5.93305,9000000.0
2006-06-28 22:53:00,5.93305,5.93307,5.93249,5.93255,15000000.0
2006-06-28 22:54:00,5.93316,5.93382,5.93289,5.93302,17000000.0
2006-06-28 22:55:00,5.9332,5.93416,5.9332,5.9335,16000000.0
2006-06-28 22:56:00,5.93317,5.93401,5.9324,5.93312,13000000.0
2006-06-28 22:57:00,5.93302,5.93411,5.93302,5.93385,8000000.0
2006-06-28 22:58:00,5.93385,5.93385,5.93289,5.93379,8000000.0
2006-06-28 22:59:00,5.9337,5.93436,5.93267,5.93389,19000000.0
2006-06-28 23:00:00,5.93132,5.93354,5.93132,5.93327,10000000.0
2006-06-28 23:01:00,5.93314,5.93328,5.93248,5.93257,7000000.0
2006-06-28 23:02:00,5.93249,5.93333,5.93178,5.93204,15000000.0
2006-06-28 23:03:00,5.93191,5.9328,5.93112,5.93112,17000000.0
2006-06-28 23:04:00,5.93134,5.93305,5.93134,5.93191,19000000.0
2006-06-28 23:05:00,5.93156,5.93197,5.93136,5.93144,9000000.0
2006-06-28 23:06:00,5.93181,5.93251,5.9315,5.9317,12000000.0
2006-06-28 23:07:00,5.9327,5.93292,5.93179,5.93239,14000000.0
2006-06-28 23:08:00,5.93227,5.93314,5.93148,5.93314,16000000.0
2006-06-28 23:09:00,5.93317,5.93339,5.93171,5.93171,9000000.0
2006-06-28 23:10:00,5.93164,5.93291,5.93164,5.93245,12000000.0
2006-06-28 23:11:00,5.93292,5.93413,5.93266,5.93398,14000000.0
2006-06-28 23:12:00,5.93397,5.93397,5.9325,5.9325,7000000.0
2006-06-28 23:13:00,5.93351,5.93362,5.93203,5.93335,14000000.0
2006-06-28 23:14:00,5.93315,5.9333,5.93194,5.93194,19000000.0
2006-06-28 23:15:00,5.93323,5.93323,5.93215,5.93215,13000000.0
2006-06-28 23:16:00,5.93234,5.93372,5.93234,5.93372,15000000.0
2006-06-28 23:17:00,5.93389,5.93389,5.93246,5.93331,11000000.0
2006-06-28 23:18:00,5.93261,5.93327,5.93226,5.9327,12000000.0
2006-06-28 23:19:00,5.93176,5.932,5.93174,5.93199,14000000.0
2006-06-28 23:20:00,5.93215,5.93338,5.93179,5.93179,19000000.0
2006-06-28 23:21:00,5.93194,5.93355,5.93194,5.93355,7000000.0
2006-06-28 23:22:00,5.93399,5.93399,5.93202,5.93261,15000000.0
2006-06-28 23:23:00,5.93245,5.93339,5.93245,5.93264,11000000.0
2006-06-28 23:24:00,5.93301,5.93463,5.9328,5.93446,14000000.0
2006-06-28 23:25:00,5.93462,5.93489,5.93389,5.9339,11000000.0
2006-06-28 23:26:00,5.93386,5.93481,5.93337,5.93407,14000000.0
2006-06-28 23:27:00,5.93389,5.93434,5.93329,5.93368,11000000.0
2006-06-28 23:28:00,5.93384,5.93412,5.93366,5.9337,12000000.0
2006-06-28 23:29:00,5.93415,5.93485,5.93364,5.9343,16000000.0
2006-06-28 23:30:00,5.93432,5.93499,5.93339,5.93461,20000000.0
2006-06-28 23:31:00,5.93489,5.93517,5.93438,5.93453,11000000.0
2006-06-28 23:32:00,5.93415,5.93516,5.93338,5.93516,16000000.0
2006-06-28 23:33:00,5.93587,5.93595,5.9351,5.93573,12000000.0
2006-06-28 23:34:00,5.93507,5.93528,5.93344,5.93488,13000000.0
2006-06-28 23:35:00,5.93556,5.93576,5.93428,5.93467,9000000.0
2006-06-28 23:36:00,5.93477,5.93477,5.93421,5.93421,9000000.0
2006-06-28 23:37:00,5.93433,5.93493,5.93346,5.93411,14000000.0
2006-06-28 23:38:00,5.93402,5.93494,5.93372,5.93395,13000000.0
2006-06-28 23:39:00,5.93389,5.93469,5.93358,5.9337,17000000.0
2006-06-28 23:40:00,5.93398,5.93402,5.9338,5.93382,12000000.0
2006-06-28 23:41:00,5.93426,5.93515,5.93394,5.93404,17000000.0
2006-06-28 23:42:00,5.93353,5.93426,5.93328,5.93397,22000000.0
2006-06-28 23:43:00,5.93393,5.93401,5.93275,5.93324,15000000.0
2006-06-28 23:44:00,5.9334,5.93454,5.93337,5.93403,14000000.0
2006-06-28 23:45:00,5.93384,5.93446,5.93298,5.93367,20000000.0
2006-06-28 23:46:00,5.93363,5.93404,5.93298,5.93361,14000000.0
2006-06-28 23:47:00,5.93339,5.93454,5.93312,5.93425,10000000.0
2006-06-28 23:48:00,5.93437,5.93518,5.93361,5.93518,18000000.0
2006-06-28 23:49:00,5.93531,5.9355,5.93459,5.93503,14000000.0
2006-06-28 23:50:00,5.93539,5.93638,5.93514,5.93518,13000000.0
2006-06-28 23:51:00,5.93506,5.9362,5.935,5.93555,8000000.0
2006-06-28 23:52:00,5.93598,5.93616,5.93467,5.93616,16000000.0
2006-06-28 23:53:00,5.93528,5.93635,5.93507,5.93533,18000000.0
2006-06-28 23:54:00,5.93505,5.9353,5.93505,5.93518,12000000.0
2006-06-28 23:55:00,5.93532,5.93694,5.93532,5.93631,19000000.0
2006-06-28 23:56:00,5.93672,5.93822,5.93645,5.93822,14000000.0
2006-06-28 23:57:00,5.93789,5.93893,5.93685,5.93763,16000000.0
2006-06-28 23:58:00,5.93726,5.93873,5.93726,5.93775,13000000.0
2006-06-28 23:59:00,5.93743,5.9383,5.93675,5.9381,14000000.0
2006-06-29 00:00:00,5.93797,5.93822,5.93551,5.93551,17000000.0
2006-06-29 00:01:00,5.93567,5.93805,5.93567,5.93805,12000000.0
2006-06-29 00:02:00,5.93794,5.93849,5.93688,5.93737,15000000.0
2006-06-29 00:03:00,5.93744,5.93823,5.93744,5.93778,14000000.0
2006-06-29 00:04:00,5.9382,5.93934,5.9382,5.93885,12000000.0
2006-06-29 00:05:00,5.93886,5.9395,5.93756,5.93756,12000000.0
2006-06-29 00:06:00,5.93728,5.93849,5.93728,5.9381,12000000.0
2006-06-29 00:07:00,5.93822,5.93826,5.93795,5.93795,11000000.0
2006-06-29 00:08:00,5.93803,5.9396,5.93754,5.93935,15000000.0
2006-06-29 00:09:00,5.9396,5.93987,5.93887,5.93887,12000000.0
2006-06-29 00:10:00,5.93791,5.9394,5.93782,5.93844,19000000.0
2006-06-29 00:11:00,5.93938,5.93938,5.93839,5.93858,8000000.0
2006-06-29 00:12:00,5.93819,5.93871,5.93779,5.93838,9000000.0
2006-06-29 00:13:00,5.93834,5.93834,5.93753,5.93753,13000000.0
2006-06-29 00:14:00,5.93742,5.93909,5.93742,5.93874,14000000.0
2006-06-29 00:15:00,5.93861,5.94009,5.93767,5.94009,12000000.0
2006-06-29 00:16:00,5.94025,5.94144,5.93975,5.9408,12000000.0
2006-06-29 00:17:00,5.94051,5.9416,5.94019,5.9411,10000000.0
2006-06-29 00:18:00,5.94056,5.94144,5.94008,5.94008,19000000.0
2006-06-29 00:19:00,5.94052,5.94062,5.93976,5.93976,12000000.0
2006-06-29 00:20:00,5.93974,5.94022,5.93934,5.93944,11000000.0
2006-06-29 00:21:00,5.93961,5.94018,5.93961,5.93975,14000000.0
2006-06-29 00:22:00,5.93946,5.93997,5.93826,5.93947,13000000.0
2006-06-29 00:23:00,5.93903,5.94064,5.93875,5.93993,13000000.0
2006-06-29 00:24:00,5.9394,5.93982,5.93773,5.93783,9000000.0
2006-06-29 00:25:00,5.93787,5.93927,5.93787,5.93799,13000000.0
2006-06-29 00:26:00,5.93879,5.93941,5.93764,5.93816,14000000.0
2006-06-29 00:27:00,5.93809,5.93883,5.93748,5.93782,15000000.0
2006-06-29 00:28:00,5.93626,5.93851,5.93588,5.93832,7000000.0
2006-06-29 00:29:00,5.93876,5.93876,5.93731,5.93787,17000000.0
2006-06-29 00:30:00,5.93804,5.93857,5.9378,5.93852,9000000.0
2006-06-29 00:31:00,5.93882,5.93957,5.93856,5.9395,13000000.0
2006-06-29 00:32:00,5.93892,5.94014,5.93892,5.93999,8000000.0
2006-06-29 00:33:00,5.93968,5.93995,5.93861,5.93891,19000000.0
2006-06-29 00:34:00,5.93898,5.94014,5.93879,5.94014,15000000.0
2006-06-29 00:35:00,5.93991,5.93991,5.93878,5.93896,12000000.0
2006-06-29 00:36:00,5.93856,5.93961,5.93853,5.93935,15000000.0
2006-06-29 00:37:00,5.93949,5.93984,5.9389,5.93927,15000000.0
2006-06-29 00:38:00,5.93933,5.93965,5.93822,5.93822,18000000.0
2006-06-29 00:39:00,5.93869,5.94037,5.93869,5.93955,20000000.0
2006-06-29 00:40:00,5.93856,5.93856,5.9377,5.9377,10000000.0
2006-06-29 00:41:00,5.93795,5.93946,5.93795,5.93816,9000000.0
2006-06-29 00:42:00,5.93782,5.93922,5.93782,5.939,16000000.0
2006-06-29 00:43:00,5.93817,5.93899,5.93723,5.93723,16000000.0
2006-06-29 00:44:00,5.937,5.9383,5.937,5.93722,10000000.0
2006-06-29 00:45:00,5.93728,5.93842,5.93714,5.93714,16000000.0
2006-06-29 00:46:00,5.93732,5.93859,5.93732,5.93776,12000000.0
2006-06-29 00:47:00,5.93799,5.93876,5.93773,5.93773,8000000.0
2006-06-29 00:48:00,5.93745,5.93751,5.93725,5.9373,16000000.0
2006-06-29 00:49:00,5.9373,5.93749,5.9372,5.9373,11000000.0
2006-06-29 00:50:00,5.93758,5.93852,5.93758,5.93852,9000000.0
2006-06-29 00:51:00,5.93955,5.9403,5.93896,5.93972,9000000.0
2006-06-29 00:52:00,5.93953,5.9397,5.93857,5.93857,18000000.0
2006-06-29 00:53:00,5.93848,5.9386,5.93824,5.93824,12000000.0
2006-06-29 00:54:00,5.93889,5.94046,5.93873,5.93931,12000000.0
2006-06-29 00:55:00,5.93991,5.94002,5.93977,5.93983,11000000.0
2006-06-29 00:56:00,5.93979,5.94004,5.93902,5.93962,14000000.0
2006-06-29 00:57:00,5.94053,5.94053,5.93915,5.9394,15000000.0
2006-06-29 00:58:00,5.93963,5.94025,5.93911,5.93967,9000000.0
2006-06-29 00:59:00,5.93993,5.94034,5.93856,5.93856,17000000.0
2006-06-29 01:00:00,5.93977,5.93977,5.93811,5.93812,12000000.0
2006-06-29 01:01:00,5.93795,5.93818,5.93791,5.93815,15000000.0
2006-06-29 01:02:00,5.93846,5.93918,5.93819,5.93824,10000000.0
2006-06-29 01:03:00,5.93845,5.93952,5.93845,5.93952,13000000.0
2006-06-29 01:04:00,5.93936,5.94049,5.93918,5.93946,13000000.0
2006-06-29 01:05:00,5.93944,5.94013,5.93927,5.93972,13000000.0
2006-06-29 01:06:00,5.9401,5.9401,5.93845,5.93845,12000000.0
2006-06-29 01:07:00,5.93851,5.94101,5.93851,5.94019,13000000.0
2006-06-29 01:08:00,5.93984,5.94063,5.93945,5.93945,15000000.0
2006-06-29 01:09:00,5.93908,5.94004,5.93907,5.93907,17000000.0
2006-06-29 01:10:00,5.93951,5.94017,5.93949,5.93986,10000000.0
2006-06-29 01:11:00,5.94172,5.942,5.94086,5.94161,11000000.0
2006-06-29 01:12:00,5.94205,5.94244,5.9412,5.9412,10000000.0
2006-06-29 01:13:00,5.94106,5.94209,5.94102,5.94147,11000000.0
2006-06-29 01:14:00,5.94072,5.94353,5.94072,5.94172,13000000.0
2006-06-29 01:15:00,5.94254,5.94285,5.94146,5.94146,9000000.0
2006-06-29 01:16:00,5.94114,5.94144,5.94111,5.94118,12000000.0
2006-06-29 01:17:00,5.94145,5.94255,5.94145,5.94255,11000000.0
2006-06-29 01:18:00,5.94211,5.94211,5.93961,5.93971,12000000.0
2006-06-29 01:19:00,5.93842,5.93966,5.93827,5.93966,19000000.0
2006-06-29 01:20:00,5.93967,5.94,5.93886,5.93959,11000000.0
2006-06-29 01:21:00,5.93884,5.93994,5.938,5.93927,12000000.0
2006-06-29 01:22:00,5.93774,5.93834,5.93774,5.93822,9000000.0
2006-06-29 01:23:00,5.93898,5.93951,5.93784,5.93917,13000000.0
2006-06-29 01:24:00,5.93945,5.93945,5.9381,5.9391,14000000.0
2006-06-29 01:25:00,5.93878,5.93898,5.93815,5.93815,11000000.0
2006-06-29 01:26:00,5.93813,5.93907,5.93813,5.9388,10000000.0
2006-06-29 01:27:00,5.93893,5.93954,5.93829,5.93954,17000000.0
2006-06-29 01:28:00,5.93911,5.94016,5.93911,5.93914,13000000.0
2006-06-29 01:29:00,5.93895,5.93973,5.93893,5.93973,19000000.0
2006-06-29 01:30:00,5.93948,5.94062,5.93889,5.93924,15000000.0
2006-06-29 01:31:00,5.94046,5.94059,5.93925,5.93925,15000000.0
2006-06-29 01:32:00,5.93872,5.93895,5.93857,5.93892,12000000.0
2006-06-29 01:33:00,5.93878,5.93897,5.93875,5.93891,8000000.0
2006-06-29 01:34:00,5.93923,5.94005,5.93893,5.93893,18000000.0
2006-06-29 01:35:00,5.9387,5.93993,5.9387,5.93952,12000000.0
2006-06-29 01:36:00,5.9391,5.93997,5.93878,5.93886,16000000.0
2006-06-29 01:37:00,5.93933,5.9403,5.93933,5.93995,15000000.0
2006-06-29 01:38:00,5.93997,5.94014,5.93903,5.93957,18000000.0
2006-06-29 01:39:00,5.93923,5.94006,5.93881,5.94002,10000000.0
2006-06-29 01:40:00,5.94001,5.94001,5.93885,5.93934,11000000.0
2006-06-29 01:41:00,5.93926,5.94061,5.93897,5.93977,16000000.0
2006-06-29 01:42:00,5.93858,5.9401,5.93858,5.93994,14000000.0
2006-06-29 01:43:00,5.94024,5.94083,5.93985,5.93985,16000000.0
2006-06-29 01:44:00,5.93978,5.93978,5.93875,5.93917,15000000.0
2006-06-29 01:45:00,5.93937,5.93957,5.9393,5.93947,16000000.0
2006-06-29 01:46:00,5.93933,5.93956,5.93928,5.93928,9000000.0
2006-06-29 01:47:00,5.93955,5.93956,5.93927,5.93936,17000000.0
2006-06-29 01:48:00,5.93949,5.93964,5.93933,5.9395,16000000.0
2006-06-29 01:49:00,5.93952,5.93963,5.93933,5.93949,10000000.0
2006-06-29 01:50:00,5.93957,5.94067,5.93943,5.93991,11000000.0
2006-06-29 01:51:00,5.93992,5.94069,5.93992,5.94015,12000000.0
2006-06-29 01:52:00,5.94032,5.94182,5.93935,5.94182,12000000.0
2006-06-29 01:53:00,5.9418,5.9418,5.94012,5.94104,18000000.0
2006-06-29 01:54:00,5.9409,5.94152,5.94027,5.94027,14000000.0
2006-06-29 01:55:00,5.93989,5.94113,5.9393,5.93946,18000000.0
2006-06-29 01:56:00,5.94039,5.94119,5.94001,5.94052,8000000.0
2006-06-29 01:57:00,5.94003,5.94023,5.93927,5.93989,13000000.0
2006-06-29 01:58:00,5.93991,5.93997,5.93841,5.93888,11000000.0
2006-06-29 01:59:00,5.93872,5.93986,5.93793,5.93861,11000000.0
2006-06-29 02:00:00,5.94035,5.94039,5.93925,5.93933,16000000.0
2006-06-29 02:01:00,5.93939,5.94031,5.9392,5.9392,21000000.0
2006-06-29 02:02:00,5.93921,5.93966,5.93895,5.93895,10000000.0
2006-06-29 02:03:00,5.93911,5.94013,5.93911,5.93945,8000000.0
2006-06-29 02:04:00,5.9398,5.94053,5.93936,5.93941,14000000.0
2006-06-29 02:05:00,5.93892,5.94001,5.93856,5.93856,14000000.0
2006-06-29 02:06:00,5.93893,5.9396,5.93869,5.9396,15000000.0
2006-06-29 02:07:00,5.93916,5.93975,5.93886,5.93917,10000000.0
2006-06-29 02:08:00,5.93875,5.93895,5.9378,5.93868,16000000.0
2006-06-29 02:09:00,5.9386,5.93861,5.93762,5.93768,18000000.0
2006-06-29 02:10:00,5.93788,5.93937,5.93788,5.93912,16000000.0
2006-06-29 02:11:00,5.93803,5.93953,5.93803,5.93903,14000000.0
2006-06-29 02:12:00,5.94013,5.94036,5.93892,5.93892,10000000.0
2006-06-29 02:13:00,5.93854,5.93993,5.93854,5.93907,15000000.0
2006-06-29 02:14:00,5.93909,5.94024,5.93892,5.93892,19000000.0
2006-06-29 02:15:00,5.94022,5.94022,5.93845,5.93862,12000000.0
2006-06-29 02:16:00,5.93854,5.93932,5.93854,5.93927,18000000.0
2006-06-29 02:17:00,5.93954,5.94007,5.93929,5.93953,14000000.0
2006-06-29 02:18:00,5.94054,5.94054,5.93969,5.93969,12000000.0
2006-06-29 02:19:00,5.93897,5.94116,5.93897,5.94032,14000000.0
2006-06-29 02:20:00,5.93947,5.94,5.9391,5.93932,13000000.0
2006-06-29 02:21:00,5.93902,5.94062,5.93902,5.93959,15000000.0
2006-06-29 02:22:00,5.9399,5.94002,5.93964,5.93964,13000000.0
2006-06-29 02:23:00,5.93955,5.94041,5.93917,5.9402,16000000.0
2006-06-29 02:24:00,5.94013,5.94013,5.93814,5.93849,17000000.0
2006-06-29 02:25:00,5.93908,5.93962,5.93813,5.93816,10000000.0
2006-06-29 02:26:00,5.93766,5.93875,5.93751,5.93751,13000000.0
2006-06-29 02:27:00,5.93788,5.93942,5.93788,5.93907,7000000.0
2006-06-29 02:28:00,5.93931,5.93931,5.93778,5.93778,9000000.0
2006-06-29 02:29:00,5.93761,5.93888,5.93761,5.93822,20000000.0
2006-06-29 02:30:00,5.93826,5.93944,5.93825,5.93934,11000000.0
2006-06-29 02:31:00,5.9388,5.9388,5.93792,5.93806,9000000.0
2006-06-29 02:32:00,5.93794,5.93796,5.93773,5.93788,13000000.0
2006-06-29 02:33:00,5.93783,5.93929,5.93783,5.93802,14000000.0
2006-06-29 02:34:00,5.93786,5.93912,5.93786,5.9386,17000000.0
2006-06-29 02:35:00,5.9386,5.93912,5.9369,5.93801,15000000.0
2006-06-29 02:36:00,5.93825,5.93825,5.93699,5.93825,14000000.0
2006-06-29 02:37:00,5.93856,5.9388,5.93746,5.93778,13000000.0
2006-06-29 02:38:00,5.93911,5.93911,5.93722,5.9382,14000000.0
2006-06-29 02:39:00,5.93818,5.9394,5.9379,5.93863,15000000.0
2006-06-29 02:40:00,5.93899,5.93922,5.93771,5.93899,12000000.0
2006-06-29 02:41:00,5.93902,5.94032,5.93835,5.93925,13000000.0
2006-06-29 02:42:00,5.93898,5.94027,5.93898,5.93988,16000000.0
2006-06-29 02:43:00,5.9384,5.94054,5.9384,5.9392,18000000.0
2006-06-29 02:44:00,5.93979,5.94048,5.93925,5.94048,10000000.0
2006-06-29 02:45:00,5.94006,5.94065,5.93944,5.94047,14000000.0
2006-06-29 02:46:00,5.94051,5.94149,5.9397,5.94058,18000000.0
2006-06-29 02:47:00,5.94107,5.94161,5.93979,5.94005,17000000.0
2006-06-29 02:48:00,5.93975,5.93975,5.93924,5.93924,7000000.0
2006-06-29 02:49:00,5.93983,5.9412,5.93983,5.94042,13000000.0
2006-06-29 02:50:00,5.93989,5.94084,5.93986,5.94023,14000000.0
2006-06-29 02:51:00,5.94113,5.94136,5.93941,5.93967,15000000.0
2006-06-29 02:52:00,5.93971,5.94066,5.93971,5.94,15000000.0
2006-06-29 02:53:00,5.93993,5.94087,5.93993,5.94087,9000000.0
2006-06-29 02:54:00,5.94069,5.94069,5.9392,5.94051,13000000.0
2006-06-29 02:55:00,5.94005,5.94119,5.93918,5.93948,11000000.0
2006-06-29 02:56:00,5.93952,5.94137,5.93942,5.93985,18000000.0
2006-06-29 02:57:00,5.93972,5.94059,5.93929,5.93929,13000000.0
2006-06-29 02:58:00,5.94064,5.94075,5.93876,5.93962,9000000.0
2006-06-29 02:59:00,5.93965,5.94022,5.93899,5.94016,14000000.0
2006-06-29 03:00:00,5.9387,5.93968,5.9387,5.93909,11000000.0
2006-06-29 03:01:00,5.93895,5.94072,5.93868,5.94072,11000000.0
2006-06-29 03:02:00,5.93947,5.94006,5.93936,5.93995,11000000.0
2006-06-29 03:03:00,5.93994,5.94053,5.93915,5.93974,23000000.0
2006-06-29 03:04:00,5.93908,5.93984,5.93881,5.93935,11000000.0
2006-06-29 03:05:00,5.93932,5.93955,5.93925,5.93952,17000000.0
2006-06-29 03:06:00,5.93997,5.94078,5.93937,5.94078,9000000.0
2006-06-29 03:07:00,5.94119,5.94119,5.93957,5.93995,15000000.0
2006-06-29 03:08:00,5.94121,5.94157,5.94024,5.94088,12000000.0
2006-06-29 03:09:00,5.94068,5.94209,5.94045,5.94103,15000000.0
2006-06-29 03:10:00,5.94075,5.94158,5.93987,5.94103,19000000.0
2006-06-29 03:11:00,5.94112,5.94119,5.94023,5.94101,15000000.0
2006-06-29 03:12:00,5.94109,5.94121,5.94035,5.94063,18000000.0
2006-06-29 03:13:00,5.94043,5.94097,5.93977,5.94097,18000000.0
2006-06-29 03:14:00,5.94056,5.94092,5.94004,5.94025,10000000.0
2006-06-29 03:15:00,5.93976,5.94038,5.93912,5.93915,7000000.0
2006-06-29 03:16:00,5.93996,5.94068,5.93996,5.94026,8000000.0
2006-06-29 03:17:00,5.94016,5.94098,5.93971,5.94098,10000000.0
2006-06-29 03:18:00,5.93966,5.94076,5.93966,5.94033,15000000.0
2006-06-29 03:19:00,5.94017,5.94056,5.93981,5.93994,10000000.0
2006-06-29 03:20:00,5.93956,5.93967,5.93903,5.93903,16000000.0
2006-06-29 03:21:00,5.93934,5.94032,5.93934,5.93963,11000000.0
2006-06-29 03:22:00,5.93975,5.94099,5.93932,5.94049,10000000.0
2006-06-29 03:23:00,5.94081,5.94127,5.94016,5.94016,12000000.0
2006-06-29 03:24:00,5.94001,5.94077,5.93944,5.93948,13000000.0
2006-06-29 03:25:00,5.93948,5.94168,5.93947,5.94168,11000000.0
2006-06-29 03:26:00,5.94162,5.94162,5.94001,5.94021,13000000.0
2006-06-29 03:27:00,5.94006,5.94085,5.93975,5.93975,14000000.0
2006-06-29 03:28:00,5.93933,5.94074,5.93933,5.93994,18000000.0
2006-06-29 03:29:00,5.94056,5.94177,5.94015,5.94015,15000000.0
2006-06-29 03:30:00,5.94173,5.94176,5.94049,5.94067,10000000.0
2006-06-29 03:31:00,5.94119,5.94196,5.94119,5.94137,13000000.0
2006-06-29 03:32:00,5.94107,5.94225,5.94057,5.94092,16000000.0
2006-06-29 03:33:00,5.94088,5.94168,5.94048,5.94144,13000000.0
2006-06-29 03:34:00,5.94129,5.94196,5.94079,5.94183,16000000.0
2006-06-29 03:35:00,5.94126,5.94128,5.94023,5.94074,10000000.0
2006-06-29 03:36:00,5.94018,5.94085,5.93977,5.94061,11000000.0
2006-06-29 03:37:00,5.94069,5.94088,5.93942,5.93942,13000000.0
2006-06-29 03:38:00,5.9392,5.93948,5.9392,5.93933,13000000.0
2006-06-29 03:39:00,5.9394,5.93953,5.93928,5.93942,13000000.0
2006-06-29 03:40:00,5.9394,5.94025,5.93902,5.93935,12000000.0
2006-06-29 03:41:00,5.93981,5.94014,5.93874,5.9391,16000000.0
2006-06-29 03:42:00,5.93871,5.93894,5.93864,5.9389,21000000.0
2006-06-29 03:43:00,5.93892,5.93902,5.93872,5.93894,18000000.0
2006-06-29 03:44:00,5.93895,5.939,5.93875,5.93888,15000000.0
2006-06-29 03:45:00,5.93854,5.94009,5.93854,5.93987,9000000.0
2006-06-29 03:46:00,5.94074,5.94074,5.93909,5.93961,8000000.0
2006-06-29 03:47:00,5.93988,5.94127,5.93976,5.94127,11000000.0
2006-06-29 03:48:00,5.94078,5.9408,5.93995,5.94009,9000000.0
2006-06-29 03:49:00,5.94028,5.94078,5.93935,5.94016,16000000.0
2006-06-29 03:50:00,5.94071,5.94153,5.94054,5.94054,19000000.0
2006-06-29 03:51:00,5.94072,5.94103,5.93982,5.94037,9000000.0
2006-06-29 03:52:00,5.94093,5.94185,5.94057,5.94182,19000000.0
2006-06-29 03:53:00,5.94003,5.94143,5.94003,5.94077,10000000.0
2006-06-29 03:54:00,5.94098,5.94186,5.94086,5.94124,17000000.0
2006-06-29 03:55:00,5.94072,5.94142,5.93976,5.94018,16000000.0
2006-06-29 03:56:00,5.94095,5.94171,5.94023,5.94171,7000000.0
2006-06-29 03:57:00,5.94182,5.94182,5.94011,5.94104,11000000.0
2006-06-29 03:58:00,5.94062,5.94126,5.94005,5.94071,12000000.0
2006-06-29 03:59:00,5.94079,5.94148,5.94001,5.9407,17000000.0
2006-06-29 04:00:00,5.94057,5.94115,5.93982,5.94069,12000000.0
2006-06-29 04:01:00,5.94091,5.9419,5.94071,5.94079,16000000.0
2006-06-29 04:02:00,5.94034,5.94077,5.93985,5.94067,14000000.0
2006-06-29 04:03:00,5.94161,5.94161,5.93983,5.94146,12000000.0
2006-06-29 04:04:00,5.94024,5.94087,5.93923,5.93974,16000000.0
2006-06-29 04:05:00,5.94062,5.94062,5.93894,5.93894,13000000.0
2006-06-29 04:06:00,5.93867,5.93964,5.93867,5.93908,16000000.0
2006-06-29 04:07:00,5.93963,5.94027,5.93896,5.93991,13000000.0
2006-06-29 04:08:00,5.93999,5.94023,5.93867,5.93949,14000000.0
2006-06-29 04:09:00,5.93947,5.93999,5.93888,5.93979,10000000.0
2006-06-29 04:10:00,5.93952,5.9399,5.93842,5.93842,12000000.0
2006-06-29 04:11:00,5.93823,5.93974,5.93823,5.93974,14000000.0
2006-06-29 04:12:00,5.93887,5.93988,5.93852,5.9392,19000000.0
2006-06-29 04:13:00,5.93899,5.9392,5.93871,5.93879,20000000.0
2006-06-29 04:14:00,5.93921,5.94098,5.93917,5.94005,12000000.0
2006-06-29 04:15:00,5.93966,5.93983,5.9392,5.93983,8000000.0
2006-06-29 04:16:00,5.94007,5.94057,5.94001,5.9402,13000000.0
2006-06-29 04:17:00,5.93834,5.93834,5.93348,5.93348,15000000.0
2006-06-29 04:18:00,5.93445,5.93933,5.93445,5.93933,9000000.0
2006-06-29 04:19:00,5.94053,5.9406,5.93916,5.93927,12000000.0
2006-06-29 04:20:00,5.93898,5.93968,5.93898,5.93932,9000000.0
2006-06-29 04:21:00,5.94059,5.9406,5.93887,5.9389,17000000.0
2006-06-29 04:22:00,5.93869,5.94031,5.93869,5.93953,14000000.0
2006-06-29 04:23:00,5.94082,5.94082,5.93923,5.94034,10000000.0
2006-06-29 04:24:00,5.93965,5.94018,5.9389,5.93991,12000000.0
2006-06-29 04:25:00,5.93896,5.93971,5.93841,5.9395,10000000.0
2006-06-29 04:26:00,5.93969,5.93969,5.93803,5.93827,7000000.0
2006-06-29 04:27:00,5.93944,5.93944,5.93808,5.93889,15000000.0
2006-06-29 04:28:00,5.93879,5.93903,5.93748,5.93748,7000000.0
2006-06-29 04:29:00,5.93735,5.93832,5.93735,5.93821,14000000.0
2006-06-29 04:30:00,5.9384,5.93915,5.93814,5.9389,11000000.0
2006-06-29 04:31:00,5.93847,5.93901,5.93771,5.93851,15000000.0
2006-06-29 04:32:00,5.93817,5.93824,5.93736,5.93736,17000000.0
2006-06-29 04:33:00,5.93695,5.93718,5.93695,5.9371,14000000.0
2006-06-29 04:34:00,5.93736,5.93866,5.9373,5.93866,9000000.0
2006-06-29 04:35:00,5.93855,5.93855,5.93696,5.9379,12000000.0
2006-06-29 04:36:00,5.93795,5.93848,5.93726,5.93726,12000000.0
2006-06-29 04:37:00,5.9369,5.9369,5.93656,5.93658,12000000.0
2006-06-29 04:38:00,5.93665,5.93683,5.93654,5.93654,11000000.0
2006-06-29 04:39:00,5.93696,5.93797,5.93696,5.93747,17000000.0
2006-06-29 04:40:00,5.93785,5.93847,5.93778,5.93814,9000000.0
2006-06-29 04:41:00,5.9381,5.9382,5.93722,5.93722,10000000.0
2006-06-29 04:42:00,5.93746,5.93815,5.93731,5.93731,8000000.0
2006-06-29 04:43:00,5.93797,5.93822,5.93743,5.93792,18000000.0
2006-06-29 04:44:00,5.93763,5.93785,5.93669,5.93727,9000000.0
2006-06-29 04:45:00,5.93742,5.93854,5.93736,5.9375,9000000.0
2006-06-29 04:46:00,5.93711,5.93716,5.93697,5.93716,16000000.0
2006-06-29 04:47:00,5.93718,5.93829,5.93678,5.93782,12000000.0
2006-06-29 04:48:00,5.93792,5.93835,5.93723,5.93764,10000000.0
2006-06-29 04:49:00,5.93801,5.93842,5.93729,5.9379,16000000.0
2006-06-29 04:50:00,5.93948,5.93948,5.93822,5.93822,16000000.0
2006-06-29 04:51:00,5.9381,5.93877,5.93756,5.93813,20000000.0
2006-06-29 04:52:00,5.93858,5.93864,5.93833,5.93849,13000000.0
2006-06-29 04:53:00,5.93857,5.9386,5.93727,5.93788,11000000.0
2006-06-29 04:54:00,5.93823,5.93823,5.93728,5.93749,11000000.0
2006-06-29 04:55:00,5.93766,5.93884,5.93766,5.93884,12000000.0
2006-06-29 04:56:00,5.93785,5.93821,5.93703,5.93703,16000000.0
2006-06-29 04:57:00,5.93658,5.93817,5.93639,5.93785,7000000.0
2006-06-29 04:58:00,5.93767,5.93862,5.93729,5.93729,13000000.0
2006-06-29 04:59:00,5.93735,5.93844,5.93704,5.93818,17000000.0
2006-06-29 05:00:00,5.93755,5.93791,5.93639,5.93639,10000000.0
2006-06-29 05:01:00,5.93636,5.93789,5.93636,5.93641,13000000.0
2006-06-29 05:02:00,5.93634,5.93799,5.93634,5.93739,18000000.0
2006-06-29 05:03:00,5.9374,5.9374,5.93592,5.93592,9000000.0
2006-06-29 05:04:00,5.93644,5.93828,5.93644,5.93819,12000000.0
2006-06-29 05:05:00,5.93845,5.93845,5.93653,5.93677,10000000.0
2006-06-29 05:06:00,5.93649,5.93719,5.93639,5.93648,20000000.0
2006-06-29 05:07:00,5.93659,5.93774,5.93625,5.93774,10000000.0
2006-06-29 05:08:00,5.93715,5.93886,5.93715,5.9375,17000000.0
2006-06-29 05:09:00,5.93683,5.93689,5.93659,5.93689,15000000.0
2006-06-29 05:10:00,5.93739,5.93791,5.9364,5.9364,10000000.0
2006-06-29 05:11:00,5.93628,5.93664,5.93612,5.93615,16000000.0
2006-06-29 05:12:00,5.93657,5.93771,5.93657,5.93714,7000000.0
2006-06-29 05:13:00,5.93723,5.93723,5.93659,5.93659,12000000.0
2006-06-29 05:14:00,5.93684,5.93778,5.93682,5.93749,14000000.0
2006-06-29 05:15:00,5.93761,5.93761,5.9363,5.9363,16000000.0
2006-06-29 05:16:00,5.9365,5.93806,5.9365,5.93806,15000000.0
2006-06-29 05:17:00,5.93769,5.93845,5.93732,5.93776,10000000.0
2006-06-29 05:18:00,5.93751,5.93774,5.93713,5.93713,13000000.0
2006-06-29 05:19:00,5.9384,5.93886,5.93744,5.93886,13000000.0
2006-06-29 05:20:00,5.93814,5.9391,5.93756,5.93839,20000000.0
2006-06-29 05:21:00,5.93827,5.93863,5.93745,5.93781,9000000.0
2006-06-29 05:22:00,5.93855,5.93855,5.93766,5.93766,17000000.0
2006-06-29 05:23:00,5.93789,5.93952,5.93789,5.93944,14000000.0
2006-06-29 05:24:00,5.93994,5.93994,5.93902,5.93906,19000000.0
2006-06-29 05:25:00,5.93906,5.93996,5.93904,5.93966,13000000.0
2006-06-29 05:26:00,5.9395,5.93998,5.93873,5.93989,13000000.0
2006-06-29 05:27:00,5.93908,5.93943,5.93862,5.9389,13000000.0
2006-06-29 05:28:00,5.93956,5.9399,5.93925,5.93934,10000000.0
2006-06-29 05:29:00,5.93895,5.93975,5.93872,5.9389,17000000.0
2006-06-29 05:30:00,5.93852,5.93972,5.9382,5.93867,21000000.0
2006-06-29 05:31:00,5.93872,5.93983,5.93783,5.9397,13000000.0
2006-06-29 05:32:00,5.9401,5.94063,5.9388,5.94035,16000000.0
2006-06-29 05:33:00,5.94041,5.94041,5.93915,5.93915,13000000.0
2006-06-29 05:34:00,5.93877,5.94089,5.93877,5.94007,13000000.0
2006-06-29 05:35:00,5.93922,5.94006,5.93891,5.93891,14000000.0
2006-06-29 05:36:00,5.9388,5.93987,5.93872,5.93884,18000000.0
2006-06-29 05:37:00,5.93856,5.93856,5.93835,5.93835,12000000.0
2006-06-29 05:38:00,5.93862,5.93987,5.93862,5.93868,13000000.0
2006-06-29 05:39:00,5.93845,5.93871,5.9384,5.93854,21000000.0
2006-06-29 05:40:00,5.93895,5.94001,5.93895,5.93982,14000000.0
2006-06-29 05:41:00,5.93942,5.93986,5.93841,5.93907,13000000.0
2006-06-29 05:42:00,5.93781,5.93868,5.93754,5.93868,8000000.0
2006-06-29 05:43:00,5.93887,5.939,5.93776,5.9387,13000000.0
2006-06-29 05:44:00,5.93875,5.93968,5.93783,5.93968,13000000.0
2006-06-29 05:45:00,5.93928,5.93944,5.9378,5.93821,24000000.0
2006-06-29 05:46:00,5.93804,5.9385,5.93767,5.93816,14000000.0
2006-06-29 05:47:00,5.93806,5.93874,5.93766,5.93862,11000000.0
2006-06-29 05:48:00,5.93957,5.93957,5.93774,5.93813,18000000.0
2006-06-29 05:49:00,5.93803,5.9395,5.93803,5.93866,10000000.0
2006-06-29 05:50:00,5.93862,5.93912,5.93826,5.93846,10000000.0
2006-06-29 05:51:00,5.93831,5.93998,5.93831,5.93998,11000000.0
2006-06-29 05:52:00,5.93917,5.93965,5.93835,5.93884,19000000.0
2006-06-29 05:53:00,5.93916,5.93951,5.93819,5.93912,15000000.0
2006-06-29 05:54:00,5.93889,5.93889,5.93788,5.9382,7000000.0
2006-06-29 05:55:00,5.939,5.94,5.93893,5.93988,12000000.0
2006-06-29 05:56:00,5.94002,5.94009,5.93912,5.93912,16000000.0
2006-06-29 05:57:00,5.93929,5.93969,5.93875,5.93922,11000000.0
2006-06-29 05:58:00,5.93935,5.93981,5.93823,5.93926,22000000.0
2006-06-29 05:59:00,5.93925,5.94004,5.939,5.93957,9000000.0
2006-06-29 06:00:00,5.93938,5.9395,5.93806,5.9383,17000000.0
2006-06-29 06:01:00,5.93826,5.93931,5.93712,5.93747,18000000.0
2006-06-29 06:02:00,5.9372,5.93731,5.93706,5.93726,18000000.0
2006-06-29 06:03:00,5.93733,5.93836,5.93733,5.93784,16000000.0
2006-06-29 06:04:00,5.9384,5.93862,5.93798,5.93829,8000000.0
2006-06-29 06:05:00,5.9387,5.93997,5.9387,5.93912,10000000.0
2006-06-29 06:06:00,5.93889,5.93999,5.93841,5.93923,27000000.0
2006-06-29 06:07:00,5.93901,5.93999,5.93854,5.93866,17000000.0
2006-06-29 06:08:00,5.93855,5.94014,5.93855,5.93943,14000000.0
2006-06-29 06:09:00,5.93984,5.94109,5.93984,5.94081,13000000.0
2006-06-29 06:10:00,5.94058,5.94058,5.93902,5.93902,14000000.0
2006-06-29 06:11:00,5.93879,5.9405,5.93879,5.93945,16000000.0
2006-06-29 06:12:00,5.93926,5.93981,5.93892,5.93922,17000000.0
2006-06-29 06:13:00,5.93895,5.93982,5.93834,5.93974,14000000.0
2006-06-29 06:14:00,5.93909,5.94038,5.93887,5.93936,12000000.0
2006-06-29 06:15:00,5.93953,5.93974,5.93948,5.93965,13000000.0
2006-06-29 06:16:00,5.93901,5.93909,5.93757,5.93757,14000000.0
2006-06-29 06:17:00,5.93748,5.93945,5.93748,5.93864,11000000.0
2006-06-29 06:18:00,5.93817,5.9384,5.93811,5.93818,12000000.0
2006-06-29 06:19:00,5.93832,5.93964,5.93832,5.93964,19000000.0
2006-06-29 06:20:00,5.93927,5.93961,5.93883,5.93905,11000000.0
2006-06-29 06:21:00,5.9383,5.93931,5.93829,5.93917,9000000.0
2006-06-29 06:22:00,5.93873,5.94069,5.93873,5.9393,22000000.0
2006-06-29 06:23:00,5.93927,5.93927,5.93854,5.93854,18000000.0
2006-06-29 06:24:00,5.93855,5.93865,5.93839,5.93858,8000000.0
2006-06-29 06:25:00,5.9386,5.93865,5.93839,5.93861,9000000.0
2006-06-29 06:26:00,5.93872,5.93872,5.93842,5.93857,13000000.0
2006-06-29 06:27:00,5.93871,5.94036,5.93871,5.94036,15000000.0
2006-06-29 06:28:00,5.94017,5.94045,5.93915,5.94009,18000000.0
2006-06-29 06:29:00,5.93941,5.93988,5.93898,5.93898,16000000.0
2006-06-29 06:30:00,5.93915,5.93977,5.9389,5.93891,10000000.0
2006-06-29 06:31:00,5.93853,5.94029,5.93853,5.93991,13000000.0
2006-06-29 06:32:00,5.93966,5.93978,5.93799,5.93799,10000000.0
2006-06-29 06:33:00,5.93873,5.93877,5.93768,5.93779,10000000.0
2006-06-29 06:34:00,5.93835,5.93918,5.93835,5.93901,15000000.0
2006-06-29 06:35:00,5.93894,5.939,5.93743,5.93743,13000000.0
2006-06-29 06:36:00,5.93751,5.9389,5.93751,5.9389,23000000.0
2006-06-29 06:37:00,5.93801,5.93911,5.93799,5.93799,11000000.0
2006-06-29 06:38:00,5.93817,5.93972,5.93791,5.9387,17000000.0
2006-06-29 06:39:00,5.9378,5.93893,5.9378,5.93786,8000000.0
2006-06-29 06:40:00,5.93774,5.93791,5.93745,5.93776,15000000.0
2006-06-29 06:41:00,5.93783,5.93887,5.93783,5.93874,15000000.0
2006-06-29 06:42:00,5.93869,5.93922,5.93801,5.93816,16000000.0
2006-06-29 06:43:00,5.93745,5.93778,5.93744,5.93747,12000000.0
2006-06-29 06:44:00,5.9378,5.93905,5.9378,5.93857,13000000.0
2006-06-29 06:45:00,5.93813,5.93927,5.93813,5.93845,14000000.0
2006-06-29 06:46:00,5.93791,5.93891,5.93791,5.93814,12000000.0
2006-06-29 06:47:00,5.93807,5.93897,5.93794,5.93824,11000000.0
2006-06-29 06:48:00,5.93826,5.93909,5.93766,5.93766,15000000.0
2006-06-29 06:49:00,5.93771,5.9384,5.93764,5.93772,17000000.0
2006-06-29 06:50:00,5.93761,5.93853,5.93741,5.93808,13000000.0
2006-06-29 06:51:00,5.93786,5.93786,5.93711,5.93711,8000000.0
2006-06-29 06:52:00,5.93744,5.9385,5.93744,5.93841,14000000.0
2006-06-29 06:53:00,5.9386,5.93911,5.93792,5.93857,13000000.0
2006-06-29 06:54:00,5.93811,5.93811,5.93733,5.93809,8000000.0
2006-06-29 06:55:00,5.9375,5.93802,5.93713,5.93746,10000000.0
2006-06-29 06:56:00,5.938,5.93852,5.93759,5.93794,11000000.0
2006-06-29 06:57:00,5.93818,5.93913,5.93818,5.93874,17000000.0
2006-06-29 06:58:00,5.93872,5.93872,5.93748,5.93748,12000000.0
2006-06-29 06:59:00,5.93798,5.9383,5.9372,5.9372,14000000.0
2006-06-29 07:00:00,5.93685,5.93885,5.93685,5.93885,11000000.0
2006-06-29 07:01:00,5.9378,5.93857,5.9378,5.93842,10000000.0
2006-06-29 07:02:00,5.93708,5.93791,5.937,5.937,14000000.0
2006-06-29 07:03:00,5.93752,5.93844,5.93739,5.93739,7000000.0
2006-06-29 07:04:00,5.93881,5.93883,5.93695,5.93695,16000000.0
2006-06-29 07:05:00,5.93679,5.93797,5.93679,5.9376,15000000.0
2006-06-29 07:06:00,5.93787,5.93867,5.93754,5.93764,16000000.0
2006-06-29 07:07:00,5.93749,5.93815,5.93687,5.93815,12000000.0
2006-06-29 07:08:00,5.93745,5.93768,5.93676,5.93676,8000000.0
2006-06-29 07:09:00,5.93673,5.93673,5.9362,5.9362,8000000.0
2006-06-29 07:10:00,5.93667,5.93745,5.9362,5.93687,16000000.0
2006-06-29 07:11:00,5.93727,5.93727,5.93612,5.93616,17000000.0
2006-06-29 07:12:00,5.9361,5.93722,5.93609,5.93675,20000000.0
2006-06-29 07:13:00,5.93615,5.93775,5.93576,5.93773,18000000.0
2006-06-29 07:14:00,5.93652,5.93763,5.93636,5.93744,11000000.0
2006-06-29 07:15:00,5.93591,5.93692,5.93574,5.93684,18000000.0
2006-06-29 07:16:00,5.93612,5.93734,5.93571,5.93654,18000000.0
2006-06-29 07:17:00,5.93609,5.93613,5.93538,5.93542,12000000.0
2006-06-29 07:18:00,5.93573,5.93659,5.93572,5.93624,18000000.0
2006-06-29 07:19:00,5.93683,5.93683,5.93523,5.93523,14000000.0
2006-06-29 07:20:00,5.93502,5.93611,5.93489,5.93559,18000000.0
2006-06-29 07:21:00,5.93589,5.937,5.93589,5.93659,13000000.0
2006-06-29 07:22:00,5.93648,5.93678,5.93577,5.93592,14000000.0
2006-06-29 07:23:00,5.93638,5.93679,5.93533,5.93592,15000000.0
2006-06-29 07:24:00,5.93606,5.93675,5.93558,5.93561,16000000.0
2006-06-29 07:25:00,5.93621,5.93638,5.93482,5.93581,15000000.0
2006-06-29 07:26:00,5.93651,5.93651,5.93512,5.93512,13000000.0
2006-06-29 07:27:00,5.936,5.93688,5.9355,5.93593,12000000.0
2006-06-29 07:28:00,5.93611,5.93784,5.93569,5.93631,22000000.0
2006-06-29 07:29:00,5.93606,5.93747,5.9356,5.93687,16000000.0
2006-06-29 07:30:00,5.93626,5.93698,5.93565,5.93645,14000000.0
2006-06-29 07:31:00,5.93585,5.93722,5.93585,5.93677,13000000.0
2006-06-29 07:32:00,5.93739,5.93739,5.93584,5.93637,9000000.0
2006-06-29 07:33:00,5.9363,5.93667,5.93564,5.93564,7000000.0
2006-06-29 07:34:00,5.93602,5.93681,5.93499,5.93545,18000000.0
2006-06-29 07:35:00,5.93611,5.93669,5.9358,5.93627,9000000.0
2006-06-29 07:36:00,5.93616,5.93707,5.93543,5.93573,13000000.0
2006-06-29 07:37:00,5.93576,5.93596,5.93506,5.93531,11000000.0
2006-06-29 07:38:00,5.9364,5.93661,5.93598,5.93632,11000000.0
2006-06-29 07:39:00,5.93633,5.93673,5.93508,5.93558,19000000.0
2006-06-29 07:40:00,5.93653,5.93705,5.93537,5.93617,11000000.0
2006-06-29 07:41:00,5.93613,5.93693,5.93588,5.93693,7000000.0
2006-06-29 07:42:00,5.93674,5.93705,5.93575,5.93604,13000000.0
2006-06-29 07:43:00,5.93577,5.93655,5.93464,5.93464,14000000.0
2006-06-29 07:44:00,5.93504,5.93694,5.93504,5.93592,10000000.0
2006-06-29 07:45:00,5.93617,5.93743,5.93617,5.93743,8000000.0
2006-06-29 07:46:00,5.93821,5.93853,5.93727,5.93752,13000000.0
2006-06-29 07:47:00,5.93795,5.93998,5.93795,5.93965,15000000.0
2006-06-29 07:48:00,5.93962,5.93962,5.93837,5.93837,13000000.0
2006-06-29 07:49:00,5.93837,5.93895,5.93812,5.93812,10000000.0
2006-06-29 07:50:00,5.93842,5.93894,5.93754,5.93882,17000000.0
2006-06-29 07:51:00,5.93879,5.93915,5.93755,5.93878,16000000.0
2006-06-29 07:52:00,5.93854,5.94011,5.93746,5.93926,13000000.0
2006-06-29 07:53:00,5.93951,5.93951,5.93838,5.93892,10000000.0
2006-06-29 07:54:00,5.93875,5.93893,5.93716,5.93716,11000000.0
2006-06-29 07:55:00,5.93743,5.93826,5.93743,5.93779,12000000.0
2006-06-29 07:56:00,5.93787,5.93787,5.93641,5.93757,13000000.0
2006-06-29 07:57:00,5.9376,5.93761,5.93622,5.93622,8000000.0
2006-06-29 07:58:00,5.93667,5.93718,5.93618,5.93698,14000000.0
2006-06-29 07:59:00,5.9366,5.93769,5.93589,5.93769,15000000.0
2006-06-29 08:00:00,5.93711,5.93736,5.93607,5.93631,10000000.0
2006-06-29 08:01:00,5.93579,5.93774,5.93553,5.93626,13000000.0
2006-06-29 08:02:00,5.93542,5.93721,5.93542,5.93626,14000000.0
2006-06-29 08:03:00,5.93575,5.93758,5.93553,5.9374,12000000.0
2006-06-29 08:04:00,5.93689,5.93689,5.93461,5.93461,16000000.0
2006-06-29 08:05:00,5.93497,5.93666,5.93471,5.93493,14000000.0
2006-06-29 08:06:00,5.93571,5.93721,5.93552,5.93627,19000000.0
2006-06-29 08:07:00,5.93659,5.93759,5.93592,5.93631,19000000.0
2006-06-29 08:08:00,5.93671,5.93701,5.93551,5.93701,11000000.0
2006-06-29 08:09:00,5.93754,5.93763,5.93648,5.93686,10000000.0
2006-06-29 08:10:00,5.93662,5.93783,5.93615,5.93783,16000000.0
2006-06-29 08:11:00,5.9386,5.93912,5.93786,5.93841,9000000.0
2006-06-29 08:12:00,5.93806,5.93951,5.93799,5.93951,10000000.0
2006-06-29 08:13:00,5.93916,5.9396,5.93808,5.93876,11000000.0
2006-06-29 08:14:00,5.93933,5.93964,5.93739,5.93804,12000000.0
2006-06-29 08:15:00,5.93794,5.93816,5.93733,5.93745,15000000.0
2006-06-29 08:16:00,5.93776,5.9384,5.93742,5.93823,14000000.0
2006-06-29 08:17:00,5.93767,5.9385,5.93728,5.93838,10000000.0
2006-06-29 08:18:00,5.93887,5.939,5.93826,5.93839,9000000.0
2006-06-29 08:19:00,5.93822,5.93855,5.93742,5.93855,11000000.0
2006-06-29 08:20:00,5.93874,5.93874,5.9371,5.93744,11000000.0
2006-06-29 08:21:00,5.93789,5.93901,5.93764,5.93901,20000000.0
2006-06-29 08:22:00,5.93955,5.94001,5.93841,5.9393,8000000.0
2006-06-29 08:23:00,5.93889,5.94048,5.93889,5.93895,12000000.0
2006-06-29 08:24:00,5.94032,5.94032,5.93836,5.93836,13000000.0
2006-06-29 08:25:00,5.9384,5.93956,5.9384,5.93928,12000000.0
2006-06-29 08:26:00,5.9393,5.93941,5.93754,5.93802,13000000.0
2006-06-29 08:27:00,5.93761,5.93773,5.93644,5.93773,11000000.0
2006-06-29 08:28:00,5.93792,5.93835,5.93726,5.93812,8000000.0
2006-06-29 08:29:00,5.93828,5.93832,5.93675,5.93675,12000000.0
2006-06-29 08:30:00,5.93658,5.93824,5.93646,5.93797,11000000.0
2006-06-29 08:31:00,5.9381,5.93819,5.93661,5.93791,10000000.0
2006-06-29 08:32:00,5.93742,5.93748,5.93622,5.93727,13000000.0
2006-06-29 08:33:00,5.93638,5.93704,5.93556,5.93633,11000000.0
2006-06-29 08:34:00,5.93686,5.93715,5.93537,5.93628,17000000.0
2006-06-29 08:35:00,5.93673,5.93702,5.93544,5.93607,11000000.0
2006-06-29 08:36:00,5.93458,5.93632,5.93458,5.93611,10000000.0
2006-06-29 08:37:00,5.93544,5.93689,5.93542,5.93689,9000000.0
2006-06-29 08:38:00,5.93641,5.93826,5.93636,5.93826,18000000.0
2006-06-29 08:39:00,5.93872,5.93929,5.93773,5.93929,8000000.0
2006-06-29 08:40:00,5.93853,5.93944,5.93819,5.93911,7000000.0
2006-06-29 08:41:00,5.939,5.93941,5.93741,5.93761,16000000.0
2006-06-29 08:42:00,5.93791,5.94031,5.93791,5.94022,14000000.0
2006-06-29 08:43:00,5.93991,5.94095,5.9391,5.94055,12000000.0
2006-06-29 08:44:00,5.94046,5.94103,5.93876,5.93876,9000000.0
2006-06-29 08:45:00,5.9386,5.94018,5.93838,5.93947,18000000.0
2006-06-29 08:46:00,5.9391,5.93974,5.93878,5.93878,14000000.0
2006-06-29 08:47:00,5.93881,5.93953,5.93822,5.9391,18000000.0
2006-06-29 08:48:00,5.93863,5.93968,5.93851,5.93893,12000000.0
2006-06-29 08:49:00,5.93904,5.93994,5.93856,5.93934,14000000.0
2006-06-29 08:50:00,5.93971,5.93985,5.93849,5.93985,16000000.0
2006-06-29 08:51:00,5.94063,5.94082,5.93841,5.93961,21000000.0
2006-06-29 08:52:00,5.93942,5.94051,5.93851,5.93851,20000000.0
2006-06-29 08:53:00,5.9395,5.94056,5.9391,5.94056,7000000.0
2006-06-29 08:54:00,5.94033,5.94117,5.93915,5.93915,17000000.0
2006-06-29 08:55:00,5.94026,5.94076,5.93947,5.9405,12000000.0
2006-06-29 08:56:00,5.94059,5.94079,5.93972,5.94053,17000000.0
2006-06-29 08:57:00,5.94105,5.94119,5.93945,5.93973,16000000.0
2006-06-29 08:58:00,5.93915,5.94042,5.93915,5.93987,12000000.0
2006-06-29 08:59:00,5.94001,5.94113,5.93923,5.9406,13000000.0
2006-06-29 09:00:00,5.94026,5.941,5.93899,5.93899,17000000.0
2006-06-29 09:01:00,5.93876,5.94035,5.9385,5.93875,13000000.0
2006-06-29 09:02:00,5.93993,5.94049,5.93871,5.93878,8000000.0
2006-06-29 09:03:00,5.94048,5.94048,5.93868,5.93925,16000000.0
2006-06-29 09:04:00,5.93892,5.93999,5.93836,5.93958,8000000.0
2006-06-29 09:05:00,5.93893,5.93911,5.9376,5.93784,11000000.0
2006-06-29 09:06:00,5.93779,5.93836,5.93702,5.93777,10000000.0
2006-06-29 09:07:00,5.93709,5.93757,5.93661,5.93661,10000000.0
2006-06-29 09:08:00,5.93878,5.9398,5.93775,5.93966,19000000.0
2006-06-29 09:09:00,5.93978,5.93978,5.93862,5.9397,16000000.0
2006-06-29 09:10:00,5.93974,5.93997,5.93968,5.9398,8000000.0
2006-06-29 09:11:00,5.9398,5.93984,5.93927,5.9395,11000000.0
2006-06-29 09:12:00,5.93903,5.93915,5.93764,5.93897,16000000.0
2006-06-29 09:13:00,5.93889,5.93942,5.93766,5.93861,15000000.0
2006-06-29 09:14:00,5.93857,5.93901,5.93677,5.93881,17000000.0
2006-06-29 09:15:00,5.93903,5.93933,5.93763,5.9384,12000000.0
2006-06-29 09:16:00,5.9385,5.93874,5.93743,5.93818,14000000.0
2006-06-29 09:17:00,5.93813,5.9387,5.93718,5.93752,14000000.0
2006-06-29 09:18:00,5.93848,5.93908,5.93732,5.93886,18000000.0
2006-06-29 09:19:00,5.93968,5.93968,5.93792,5.93833,14000000.0
2006-06-29 09:20:00,5.93815,5.93856,5.93765,5.93816,18000000.0
2006-06-29 09:21:00,5.93835,5.93955,5.93754,5.93818,17000000.0
2006-06-29 09:22:00,5.9384,5.93962,5.9384,5.93929,13000000.0
2006-06-29 09:23:00,5.93904,5.93977,5.93806,5.93857,12000000.0
2006-06-29 09:24:00,5.93828,5.93942,5.93828,5.93868,14000000.0
2006-06-29 09:25:00,5.9387,5.93882,5.93769,5.93863,9000000.0
2006-06-29 09:26:00,5.93923,5.93937,5.93788,5.93853,13000000.0
2006-06-29 09:27:00,5.93871,5.93933,5.93768,5.93933,13000000.0
2006-06-29 09:28:00,5.93916,5.94009,5.93838,5.9396,19000000.0
2006-06-29 09:29:00,5.93961,5.93961,5.93736,5.93736,14000000.0
2006-06-29 09:30:00,5.93814,5.93846,5.93667,5.93707,15000000.0
2006-06-29 09:31:00,5.93765,5.93806,5.93643,5.9369,11000000.0
2006-06-29 09:32:00,5.93658,5.93815,5.93658,5.93697,16000000.0
2006-06-29 09:33:00,5.93829,5.93846,5.93748,5.93817,9000000.0
2006-06-29 09:34:00,5.93865,5.93881,5.93853,5.93862,18000000.0
2006-06-29 09:35:00,5.93846,5.93866,5.93746,5.93866,14000000.0
2006-06-29 09:36:00,5.93787,5.9384,5.93683,5.93799,16000000.0
2006-06-29 09:37:00,5.93776,5.93825,5.93681,5.93719,20000000.0
2006-06-29 09:38:00,5.93768,5.93924,5.93755,5.93898,19000000.0
2006-06-29 09:39:00,5.93878,5.93886,5.93794,5.9387,16000000.0
2006-06-29 09:40:00,5.93896,5.93931,5.93781,5.93875,12000000.0
2006-06-29 09:41:00,5.93727,5.93906,5.93727,5.93832,18000000.0
2006-06-29 09:42:00,5.93951,5.93955,5.93853,5.93895,16000000.0
2006-06-29 09:43:00,5.93908,5.93951,5.93798,5.9383,15000000.0
2006-06-29 09:44:00,5.93898,5.93975,5.9382,5.93916,13000000.0
2006-06-29 09:45:00,5.93892,5.93929,5.93763,5.93763,13000000.0
2006-06-29 09:46:00,5.93774,5.93871,5.9372,5.93749,17000000.0
2006-06-29 09:47:00,5.93818,5.9388,5.93778,5.93855,13000000.0
2006-06-29 09:48:00,5.9388,5.93911,5.93777,5.93817,16000000.0
2006-06-29 09:49:00,5.93814,5.93911,5.93685,5.93911,17000000.0
2006-06-29 09:50:00,5.93864,5.93906,5.93763,5.93906,12000000.0
2006-06-29 09:51:00,5.93868,5.93931,5.93784,5.93803,16000000.0
2006-06-29 09:52:00,5.93873,5.93961,5.93795,5.93837,16000000.0
2006-06-29 09:53:00,5.93813,5.93887,5.93781,5.93881,15000000.0
2006-06-29 09:54:00,5.93818,5.93818,5.93646,5.93762,15000000.0
2006-06-29 09:55:00,5.93761,5.93793,5.93606,5.93695,15000000.0
2006-06-29 09:56:00,5.9376,5.93775,5.93631,5.93712,17000000.0
2006-06-29 09:57:00,5.93787,5.93787,5.93644,5.93703,12000000.0
2006-06-29 09:58:00,5.93705,5.93763,5.93663,5.93715,14000000.0
2006-06-29 09:59:00,5.93691,5.93727,5.93612,5.93621,10000000.0
2006-06-29 10:00:00,5.93669,5.93795,5.93599,5.93795,11000000.0
2006-06-29 10:01:00,5.93741,5.93835,5.9366,5.93678,24000000.0
2006-06-29 10:02:00,5.93786,5.93801,5.93684,5.93715,14000000.0
2006-06-29 10:03:00,5.93731,5.93858,5.9371,5.93858,16000000.0
2006-06-29 10:04:00,5.93883,5.93888,5.93744,5.93867,10000000.0
2006-06-29 10:05:00,5.93894,5.93907,5.93784,5.9384,10000000.0
2006-06-29 10:06:00,5.93726,5.93829,5.93722,5.9377,9000000.0
2006-06-29 10:07:00,5.93733,5.938,5.93675,5.93732,11000000.0
2006-06-29 10:08:00,5.93779,5.93863,5.93735,5.93835,9000000.0
2006-06-29 10:09:00,5.93751,5.93851,5.93715,5.93841,11000000.0
2006-06-29 10:10:00,5.93862,5.93949,5.93818,5.93927,15000000.0
2006-06-29 10:11:00,5.93907,5.93973,5.93832,5.93973,16000000.0
2006-06-29 10:12:00,5.93868,5.93907,5.93762,5.93815,19000000.0
2006-06-29 10:13:00,5.93975,5.94127,5.93884,5.94127,9000000.0
2006-06-29 10:14:00,5.94206,5.94206,5.9402,5.94029,11000000.0
2006-06-29 10:15:00,5.94213,5.94225,5.94077,5.94116,8000000.0
2006-06-29 10:16:00,5.94067,5.94121,5.93913,5.9404,17000000.0
2006-06-29 10:17:00,5.9413,5.9413,5.93854,5.94007,16000000.0
2006-06-29 10:18:00,5.94006,5.94195,5.94002,5.94195,16000000.0
2006-06-29 10:19:00,5.94167,5.94272,5.94071,5.94153,17000000.0
2006-06-29 10:20:00,5.94106,5.94184,5.93986,5.9405,16000000.0
2006-06-29 10:21:00,5.93971,5.94059,5.93931,5.94021,7000000.0
2006-06-29 10:22:00,5.94084,5.94136,5.9397,5.94136,10000000.0
2006-06-29 10:23:00,5.94159,5.94187,5.93987,5.94141,14000000.0
2006-06-29 10:24:00,5.94023,5.94185,5.94023,5.94081,13000000.0
2006-06-29 10:25:00,5.94108,5.94146,5.93941,5.94012,12000000.0
2006-06-29 10:26:00,5.94037,5.94284,5.94037,5.94284,11000000.0
2006-06-29 10:27:00,5.94311,5.94355,5.94169,5.94285,13000000.0
2006-06-29 10:28:00,5.94298,5.94327,5.94192,5.94327,13000000.0
2006-06-29 10:29:00,5.94265,5.94352,5.9422,5.94352,11000000.0
2006-06-29 10:30:00,5.94337,5.94366,5.9426,5.94285,9000000.0
2006-06-29 10:31:00,5.9432,5.94536,5.94316,5.94414,16000000.0
2006-06-29 10:32:00,5.94435,5.94457,5.94215,5.94299,9000000.0
2006-06-29 10:33:00,5.94318,5.94395,5.9416,5.94248,12000000.0
2006-06-29 10:34:00,5.94252,5.94325,5.94222,5.94306,11000000.0
2006-06-29 10:35:00,5.94368,5.94371,5.9419,5.9419,17000000.0
2006-06-29 10:36:00,5.94256,5.94292,5.94176,5.94249,10000000.0
2006-06-29 10:37:00,5.94189,5.94262,5.94087,5.94087,15000000.0
2006-06-29 10:38:00,5.94187,5.94236,5.94102,5.94236,17000000.0
2006-06-29 10:39:00,5.94137,5.94213,5.94063,5.9408,13000000.0
2006-06-29 10:40:00,5.94182,5.94182,5.94066,5.94073,10000000.0
2006-06-29 10:41:00,5.94113,5.94178,5.94016,5.94152,15000000.0
2006-06-29 10:42:00,5.9408,5.94135,5.9399,5.94135,12000000.0
2006-06-29 10:43:00,5.94045,5.94187,5.94026,5.94187,13000000.0
2006-06-29 10:44:00,5.94179,5.94179,5.93961,5.94125,12000000.0
2006-06-29 10:45:00,5.94019,5.94116,5.93945,5.94043,13000000.0
2006-06-29 10:46:00,5.94112,5.94112,5.93974,5.93985,13000000.0
2006-06-29 10:47:00,5.94057,5.94125,5.93995,5.94123,7000000.0
2006-06-29 10:48:00,5.94154,5.94242,5.94103,5.94242,12000000.0
2006-06-29 10:49:00,5.94137,5.94266,5.94081,5.94266,10000000.0
2006-06-29 10:50:00,5.94215,5.94247,5.94083,5.94209,14000000.0
2006-06-29 10:51:00,5.94095,5.94232,5.94095,5.94231,11000000.0
2006-06-29 10:52:00,5.94282,5.94303,5.94151,5.94151,20000000.0
2006-06-29 10:53:00,5.94279,5.94294,5.94209,5.94209,9000000.0
2006-06-29 10:54:00,5.9419,5.94294,5.94122,5.94169,18000000.0
2006-06-29 10:55:00,5.94253,5.94295,5.94188,5.94295,10000000.0
2006-06-29 10:56:00,5.94269,5.94333,5.94193,5.94333,11000000.0
2006-06-29 10:57:00,5.94222,5.94293,5.94162,5.94174,8000000.0
2006-06-29 10:58:00,5.94173,5.94206,5.94108,5.94206,10000000.0
2006-06-29 10:59:00,5.94152,5.94212,5.94107,5.94143,10000000.0
2006-06-29 11:00:00,5.94074,5.94221,5.94041,5.94086,15000000.0
2006-06-29 11:01:00,5.94154,5.94175,5.94004,5.9412,12000000.0
2006-06-29 11:02:00,5.94116,5.94231,5.94035,5.94231,8000000.0
2006-06-29 11:03:00,5.94245,5.94331,5.94106,5.94331,11000000.0
2006-06-29 11:04:00,5.94343,5.9437,5.94227,5.94362,15000000.0
2006-06-29 11:05:00,5.94355,5.94361,5.94232,5.94289,17000000.0
2006-06-29 11:06:00,5.94459,5.94459,5.94241,5.94346,12000000.0
2006-06-29 11:07:00,5.94346,5.94346,5.94181,5.94181,11000000.0
2006-06-29 11:08:00,5.94206,5.94275,5.94146,5.9427,22000000.0
2006-06-29 11:09:00,5.94184,5.94194,5.94093,5.94093,9000000.0
2006-06-29 11:10:00,5.94161,5.94213,5.94101,5.942,16000000.0
2006-06-29 11:11:00,5.94225,5.94261,5.94177,5.94177,7000000.0
2006-06-29 11:12:00,5.94184,5.94197,5.9417,5.9417,15000000.0
2006-06-29 11:13:00,5.94209,5.94234,5.94185,5.94218,11000000.0
2006-06-29 11:14:00,5.94301,5.94301,5.94083,5.94182,18000000.0
2006-06-29 11:15:00,5.94178,5.94178,5.93939,5.94061,11000000.0
2006-06-29 11:16:00,5.93932,5.94105,5.93932,5.93942,13000000.0
2006-06-29 11:17:00,5.94091,5.94145,5.9396,5.94009,13000000.0
2006-06-29 11:18:00,5.94017,5.94116,5.93978,5.94116,9000000.0
2006-06-29 11:19:00,5.94044,5.94121,5.93962,5.94039,17000000.0
2006-06-29 11:20:00,5.94053,5.942,5.94023,5.94023,14000000.0
2006-06-29 11:21:00,5.94046,5.94145,5.93993,5.94145,14000000.0
2006-06-29 11:22:00,5.94124,5.94177,5.94013,5.94105,22000000.0
2006-06-29 11:23:00,5.94085,5.94211,5.94085,5.94117,8000000.0
2006-06-29 11:24:00,5.94128,5.94301,5.94128,5.94243,18000000.0
2006-06-29 11:25:00,5.94285,5.94296,5.94183,5.94183,9000000.0
2006-06-29 11:26:00,5.94186,5.9431,5.94186,5.9431,15000000.0
2006-06-29 11:27:00,5.94321,5.94332,5.94118,5.94118,10000000.0
2006-06-29 11:28:00,5.94176,5.94345,5.94166,5.94327,13000000.0
2006-06-29 11:29:00,5.94346,5.94351,5.94315,5.94315,17000000.0
2006-06-29 11:30:00,5.94315,5.94348,5.94163,5.94208,13000000.0
2006-06-29 11:31:00,5.94283,5.94344,5.9417,5.94315,12000000.0
2006-06-29 11:32:00,5.94324,5.94361,5.94215,5.94297,20000000.0
2006-06-29 11:33:00,5.94303,5.94309,5.9421,5.94259,16000000.0
2006-06-29 11:34:00,5.94302,5.94398,5.94282,5.94282,13000000.0
2006-06-29 11:35:00,5.94386,5.94386,5.94229,5.94365,14000000.0
2006-06-29 11:36:00,5.94374,5.94374,5.94198,5.94287,11000000.0
2006-06-29 11:37:00,5.94416,5.94444,5.94228,5.94398,16000000.0
2006-06-29 11:38:00,5.94406,5.9444,5.94269,5.94327,8000000.0
2006-06-29 11:39:00,5.94338,5.94383,5.94295,5.94295,11000000.0
2006-06-29 11:40:00,5.9433,5.94414,5.94306,5.94376,12000000.0
2006-06-29 11:41:00,5.94428,5.94456,5.94424,5.94441,10000000.0
2006-06-29 11:42:00,5.94423,5.94423,5.94286,5.94371,10000000.0
2006-06-29 11:43:00,5.94362,5.94395,5.94221,5.94384,17000000.0
2006-06-29 11:44:00,5.94274,5.94344,5.94163,5.94233,15000000.0
2006-06-29 11:45:00,5.9419,5.94425,5.9415,5.94263,16000000.0
2006-06-29 11:46:00,5.94238,5.94284,5.94201,5.94227,7000000.0
2006-06-29 11:47:00,5.94408,5.94478,5.9431,5.94387,16000000.0
2006-06-29 11:48:00,5.94298,5.94464,5.94284,5.9437,13000000.0
2006-06-29 11:49:00,5.94438,5.94438,5.94323,5.94411,10000000.0
2006-06-29 11:50:00,5.94469,5.94495,5.94357,5.94408,12000000.0
2006-06-29 11:51:00,5.94516,5.94555,5.94363,5.94438,14000000.0
2006-06-29 11:52:00,5.94482,5.94712,5.94482,5.94624,18000000.0
2006-06-29 11:53:00,5.94556,5.94751,5.94556,5.94581,16000000.0
2006-06-29 11:54:00,5.94741,5.94879,5.94692,5.94868,8000000.0
2006-06-29 11:55:00,5.949,5.9494,5.94863,5.94882,8000000.0
2006-06-29 11:56:00,5.9491,5.9491,5.94697,5.94697,8000000.0
2006-06-29 11:57:00,5.94741,5.94848,5.94655,5.94839,11000000.0
2006-06-29 11:58:00,5.94797,5.94831,5.94639,5.94748,14000000.0
2006-06-29 11:59:00,5.94634,5.94701,5.9458,5.94652,11000000.0
2006-06-29 12:00:00,5.94677,5.94677,5.94519,5.94654,15000000.0
2006-06-29 12:01:00,5.94687,5.94796,5.94645,5.94742,13000000.0
2006-06-29 12:02:00,5.94799,5.94799,5.94639,5.94769,15000000.0
2006-06-29 12:03:00,5.9469,5.94697,5.94559,5.94579,11000000.0
2006-06-29 12:04:00,5.94529,5.94567,5.94443,5.94443,9000000.0
2006-06-29 12:05:00,5.94389,5.94563,5.94374,5.94563,9000000.0
2006-06-29 12:06:00,5.94491,5.94602,5.94459,5.9446,15000000.0
2006-06-29 12:07:00,5.94363,5.94494,5.94354,5.94469,11000000.0
2006-06-29 12:08:00,5.94493,5.94544,5.9439,5.94528,8000000.0
2006-06-29 12:09:00,5.94553,5.94581,5.94426,5.94446,18000000.0
2006-06-29 12:10:00,5.94443,5.94476,5.94323,5.94445,14000000.0
2006-06-29 12:11:00,5.94458,5.94462,5.94279,5.94389,9000000.0
2006-06-29 12:12:00,5.94371,5.94471,5.94287,5.94332,18000000.0
2006-06-29 12:13:00,5.94333,5.94364,5.94295,5.9436,12000000.0
2006-06-29 12:14:00,5.94368,5.94453,5.94339,5.94453,10000000.0
2006-06-29 12:15:00,5.94396,5.94443,5.94331,5.94416,8000000.0
2006-06-29 12:16:00,5.94439,5.94486,5.94328,5.94486,14000000.0
2006-06-29 12:17:00,5.94384,5.94485,5.94366,5.94473,13000000.0
2006-06-29 12:18:00,5.94436,5.94439,5.94325,5.94341,10000000.0
2006-06-29 12:19:00,5.94408,5.94431,5.94307,5.94411,11000000.0
2006-06-29 12:20:00,5.94381,5.9441,5.94291,5.94297,8000000.0
2006-06-29 12:21:00,5.94239,5.94329,5.942,5.9422,20000000.0
2006-06-29 12:22:00,5.94252,5.94391,5.94252,5.94305,14000000.0
2006-06-29 12:23:00,5.94314,5.94394,5.94254,5.9437,11000000.0
2006-06-29 12:24:00,5.94313,5.94347,5.94199,5.94305,17000000.0
2006-06-29 12:25:00,5.9432,5.94339,5.94193,5.94334,12000000.0
2006-06-29 12:26:00,5.94295,5.94376,5.94259,5.94376,7000000.0
2006-06-29 12:27:00,5.9437,5.9437,5.94247,5.94274,7000000.0
2006-06-29 12:28:00,5.94293,5.94403,5.94279,5.94302,19000000.0
2006-06-29 12:29:00,5.94297,5.94371,5.94273,5.94371,12000000.0
2006-06-29 12:30:00,5.94373,5.94406,5.94295,5.94406,10000000.0
2006-06-29 12:31:00,5.9446,5.9446,5.94321,5.94448,12000000.0
2006-06-29 12:32:00,5.94428,5.94482,5.94324,5.94424,12000000.0
2006-06-29 12:33:00,5.94426,5.94582,5.94426,5.94526,15000000.0
2006-06-29 12:34:00,5.94628,5.94669,5.94519,5.94644,12000000.0
2006-06-29 12:35:00,5.94607,5.94719,5.94583,5.94583,12000000.0
2006-06-29 12:36:00,5.94535,5.94674,5.94535,5.94566,15000000.0
2006-06-29 12:37:00,5.9466,5.9466,5.94514,5.94551,8000000.0
2006-06-29 12:38:00,5.94581,5.94686,5.94568,5.94632,15000000.0
2006-06-29 12:39:00,5.94559,5.94706,5.94539,5.94609,14000000.0
2006-06-29 12:40:00,5.94689,5.94726,5.94556,5.94686,18000000.0
2006-06-29 12:41:00,5.94742,5.94742,5.94617,5.94726,11000000.0
2006-06-29 12:42:00,5.94693,5.94753,5.9461,5.94682,17000000.0
2006-06-29 12:43:00,5.9469,5.9469,5.94568,5.94616,11000000.0
2006-06-29 12:44:00,5.94735,5.94753,5.94547,5.9455,13000000.0
2006-06-29 12:45:00,5.94524,5.94762,5.94523,5.94762,10000000.0
2006-06-29 12:46:00,5.94578,5.9471,5.94569,5.94689,20000000.0
2006-06-29 12:47:00,5.94619,5.94663,5.94587,5.94618,10000000.0
2006-06-29 12:48:00,5.94759,5.94769,5.9455,5.94676,10000000.0
2006-06-29 12:49:00,5.94662,5.94683,5.9457,5.9457,15000000.0
2006-06-29 12:50:00,5.94615,5.94741,5.94548,5.94682,14000000.0
2006-06-29 12:51:00,5.94573,5.94688,5.94573,5.94633,14000000.0
2006-06-29 12:52:00,5.9472,5.9472,5.94558,5.94703,9000000.0
2006-06-29 12:53:00,5.94718,5.94718,5.94586,5.94664,9000000.0
2006-06-29 12:54:00,5.9465,5.9465,5.94549,5.94549,20000000.0
2006-06-29 12:55:00,5.94577,5.94692,5.94562,5.94692,12000000.0
2006-06-29 12:56:00,5.94672,5.94764,5.94601,5.94754,7000000.0
2006-06-29 12:57:00,5.94756,5.94756,5.94657,5.94733,13000000.0
2006-06-29 12:58:00,5.94722,5.94737,5.94703,5.94704,16000000.0
2006-06-29 12:59:00,5.9471,5.94759,5.94633,5.94739,14000000.0
2006-06-29 13:00:00,5.94835,5.94844,5.94688,5.94828,12000000.0
2006-06-29 13:01:00,5.94797,5.94797,5.94691,5.94691,17000000.0
2006-06-29 13:02:00,5.94683,5.94796,5.94672,5.94796,10000000.0
2006-06-29 13:03:00,5.94779,5.94799,5.94697,5.94758,22000000.0
2006-06-29 13:04:00,5.94787,5.94882,5.94637,5.94796,20000000.0
2006-06-29 13:05:00,5.94819,5.94969,5.94799,5.94865,14000000.0
2006-06-29 13:06:00,5.94919,5.9492,5.94726,5.94726,17000000.0
2006-06-29 13:07:00,5.9474,5.94894,5.9474,5.94894,22000000.0
2006-06-29 13:08:00,5.9484,5.94877,5.9472,5.94877,12000000.0
2006-06-29 13:09:00,5.94849,5.94849,5.94744,5.94778,12000000.0
2006-06-29 13:10:00,5.9482,5.94914,5.9474,5.94794,20000000.0
2006-06-29 13:11:00,5.94795,5.94861,5.94741,5.94841,12000000.0
2006-06-29 13:12:00,5.94861,5.94914,5.94791,5.94811,16000000.0
2006-06-29 13:13:00,5.94857,5.95011,5.94796,5.94955,14000000.0
2006-06-29 13:14:00,5.94974,5.95015,5.94885,5.95015,17000000.0
2006-06-29 13:15:00,5.94957,5.95003,5.94835,5.95003,7000000.0
2006-06-29 13:16:00,5.95003,5.9505,5.94872,5.94872,9000000.0
2006-06-29 13:17:00,5.95043,5.95073,5.949,5.94965,15000000.0
2006-06-29 13:18:00,5.94995,5.95088,5.94883,5.95088,17000000.0
2006-06-29 13:19:00,5.95075,5.95082,5.94886,5.9501,15000000.0
2006-06-29 13:20:00,5.95066,5.95101,5.94947,5.95101,12000000.0
2006-06-29 13:21:00,5.9505,5.95088,5.9491,5.95063,24000000.0
2006-06-29 13:22:00,5.95012,5.95012,5.9485,5.95006,12000000.0
2006-06-29 13:23:00,5.94911,5.94953,5.9482,5.94917,12000000.0
2006-06-29 13:24:00,5.94938,5.94974,5.94825,5.94951,18000000.0
2006-06-29 13:25:00,5.94976,5.95013,5.94868,5.94953,12000000.0
2006-06-29 13:26:00,5.94958,5.94974,5.9478,5.9481,12000000.0
2006-06-29 13:27:00,5.94795,5.94857,5.94775,5.94775,9000000.0
2006-06-29 13:28:00,5.9481,5.94895,5.94722,5.94778,15000000.0
2006-06-29 13:29:00,5.94779,5.94885,5.94715,5.94885,14000000.0
2006-06-29 13:30:00,5.94709,5.94822,5.94708,5.94822,11000000.0
2006-06-29 13:31:00,5.94726,5.94791,5.94703,5.94773,11000000.0
2006-06-29 13:32:00,5.94811,5.94811,5.94637,5.94746,8000000.0
2006-06-29 13:33:00,5.94766,5.94792,5.94657,5.94792,14000000.0
2006-06-29 13:34:00,5.94744,5.94756,5.94655,5.94745,11000000.0
2006-06-29 13:35:00,5.94785,5.94803,5.94577,5.94737,16000000.0
2006-06-29 13:36:00,5.94737,5.94797,5.94688,5.94698,8000000.0
2006-06-29 13:37:00,5.94725,5.94873,5.94701,5.9481,17000000.0
2006-06-29 13:38:00,5.94723,5.94888,5.94723,5.94851,14000000.0
2006-06-29 13:39:00,5.94854,5.94864,5.94737,5.94737,10000000.0
2006-06-29 13:40:00,5.94743,5.94829,5.94743,5.94772,8000000.0
2006-06-29 13:41:00,5.94778,5.94789,5.94695,5.94695,11000000.0
2006-06-29 13:42:00,5.9468,5.94902,5.9468,5.94796,14000000.0
2006-06-29 13:43:00,5.94774,5.94865,5.94736,5.94795,11000000.0
2006-06-29 13:44:00,5.94909,5.94939,5.94803,5.94823,11000000.0
2006-06-29 13:45:00,5.94807,5.9494,5.94776,5.94804,14000000.0
2006-06-29 13:46:00,5.94867,5.94868,5.9479,5.94804,11000000.0
2006-06-29 13:47:00,5.94778,5.94889,5.9474,5.94831,13000000.0
2006-06-29 13:48:00,5.94977,5.95004,5.9487,5.94958,14000000.0
2006-06-29 13:49:00,5.94827,5.94937,5.94827,5.94913,12000000.0
2006-06-29 13:50:00,5.94882,5.94919,5.94778,5.94791,16000000.0
2006-06-29 13:51:00,5.9478,5.94783,5.94637,5.94776,14000000.0
2006-06-29 13:52:00,5.94686,5.9481,5.94656,5.94768,10000000.0
2006-06-29 13:53:00,5.94709,5.94872,5.94709,5.94789,10000000.0
2006-06-29 13:54:00,5.94765,5.94813,5.94678,5.94737,8000000.0
2006-06-29 13:55:00,5.9472,5.94783,5.94606,5.94606,13000000.0
2006-06-29 13:56:00,5.94695,5.94778,5.94625,5.94716,17000000.0
2006-06-29 13:57:00,5.94693,5.94765,5.94639,5.9472,13000000.0
2006-06-29 13:58:00,5.94697,5.94729,5.94614,5.94718,7000000.0
2006-06-29 13:59:00,5.94768,5.9481,5.94689,5.9481,9000000.0
2006-06-29 14:00:00,5.94655,5.94745,5.94541,5.94541,7000000.0
2006-06-29 14:01:00,5.94476,5.9456,5.94412,5.94535,11000000.0
2006-06-29 14:02:00,5.94459,5.94549,5.94432,5.94524,19000000.0
2006-06-29 14:03:00,5.94472,5.94472,5.94365,5.9443,13000000.0
2006-06-29 14:04:00,5.9459,5.946,5.94438,5.94502,22000000.0
2006-06-29 14:05:00,5.94502,5.94606,5.94454,5.94528,17000000.0
2006-06-29 14:06:00,5.94547,5.94593,5.94489,5.94511,11000000.0
2006-06-29 14:07:00,5.94508,5.94661,5.9449,5.94661,9000000.0
2006-06-29 14:08:00,5.94713,5.94713,5.94501,5.94514,11000000.0
2006-06-29 14:09:00,5.94614,5.9466,5.94499,5.94547,12000000.0
2006-06-29 14:10:00,5.9462,5.94724,5.94572,5.94724,13000000.0
2006-06-29 14:11:00,5.94644,5.94769,5.94583,5.94708,14000000.0
2006-06-29 14:12:00,5.9473,5.94734,5.94562,5.94562,11000000.0
2006-06-29 14:13:00,5.94494,5.94654,5.94494,5.94654,11000000.0
2006-06-29 14:14:00,5.94582,5.94657,5.94546,5.94555,7000000.0
2006-06-29 14:15:00,5.94629,5.94682,5.94557,5.94603,14000000.0
2006-06-29 14:16:00,5.94577,5.94668,5.9455,5.94664,13000000.0
2006-06-29 14:17:00,5.94736,5.94752,5.94603,5.94679,22000000.0
2006-06-29 14:18:00,5.94659,5.94722,5.94584,5.9459,15000000.0
2006-06-29 14:19:00,5.94693,5.948,5.94603,5.94702,12000000.0
2006-06-29 14:20:00,5.94579,5.94683,5.94579,5.94606,7000000.0
2006-06-29 14:21:00,5.94701,5.94748,5.94626,5.94631,13000000.0
2006-06-29 14:22:00,5.94669,5.94701,5.94587,5.94696,8000000.0
2006-06-29 14:23:00,5.94707,5.9471,5.94607,5.94645,11000000.0
2006-06-29 14:24:00,5.94616,5.94749,5.94549,5.94746,13000000.0
2006-06-29 14:25:00,5.94654,5.94744,5.94578,5.94744,15000000.0
2006-06-29 14:26:00,5.94714,5.94714,5.9458,5.94609,8000000.0
2006-06-29 14:27:00,5.94689,5.94723,5.94603,5.94657,10000000.0
2006-06-29 14:28:00,5.94634,5.94691,5.94556,5.94691,11000000.0
2006-06-29 14:29:00,5.9471,5.94745,5.94594,5.94699,21000000.0
2006-06-29 14:30:00,5.9474,5.94778,5.94527,5.94645,11000000.0
2006-06-29 14:31:00,5.94631,5.94654,5.94504,5.94587,17000000.0
2006-06-29 14:32:00,5.94435,5.94596,5.94435,5.94468,15000000.0
2006-06-29 14:33:00,5.9448,5.94581,5.94419,5.94481,8000000.0
2006-06-29 14:34:00,5.94383,5.94383,5.94259,5.94355,9000000.0
2006-06-29 14:35:00,5.9422,5.94307,5.94151,5.94187,11000000.0
2006-06-29 14:36:00,5.94164,5.94226,5.941,5.94144,15000000.0
2006-06-29 14:37:00,5.94208,5.94218,5.9406,5.94179,8000000.0
2006-06-29 14:38:00,5.94256,5.94256,5.94063,5.94097,10000000.0
2006-06-29 14:39:00,5.94092,5.94161,5.9399,5.9408,19000000.0
2006-06-29 14:40:00,5.94008,5.941,5.93947,5.93947,15000000.0
2006-06-29 14:41:00,5.9397,5.9397,5.93781,5.93781,15000000.0
2006-06-29 14:42:00,5.93831,5.93901,5.93637,5.93767,17000000.0
2006-06-29 14:43:00,5.93887,5.93935,5.93769,5.93783,15000000.0
2006-06-29 14:44:00,5.93711,5.93832,5.93643,5.93832,15000000.0
2006-06-29 14:45:00,5.93795,5.93863,5.9371,5.93846,9000000.0
2006-06-29 14:46:00,5.93782,5.94007,5.93711,5.94002,11000000.0
2006-06-29 14:47:00,5.93991,5.94006,5.93884,5.93934,12000000.0
2006-06-29 14:48:00,5.93964,5.93964,5.93845,5.93893,12000000.0
2006-06-29 14:49:00,5.93846,5.93981,5.93793,5.93938,12000000.0
2006-06-29 14:50:00,5.93931,5.93947,5.93766,5.93855,15000000.0
2006-06-29 14:51:00,5.93802,5.93855,5.93746,5.93835,10000000.0
2006-06-29 14:52:00,5.93727,5.93882,5.93724,5.93825,13000000.0
2006-06-29 14:53:00,5.93841,5.93845,5.93746,5.93845,13000000.0
2006-06-29 14:54:00,5.93849,5.93849,5.93693,5.93796,9000000.0
2006-06-29 14:55:00,5.93704,5.93767,5.93583,5.9369,16000000.0
2006-06-29 14:56:00,5.93718,5.93899,5.93558,5.93566,15000000.0
2006-06-29 14:57:00,5.93575,5.93614,5.93411,5.93499,15000000.0
2006-06-29 14:58:00,5.93493,5.93572,5.93428,5.935,11000000.0
2006-06-29 14:59:00,5.93521,5.93747,5.93465,5.93638,14000000.0
2006-06-29 15:00:00,5.93626,5.93804,5.93591,5.93727,18000000.0
2006-06-29 15:01:00,5.93766,5.93917,5.93698,5.93749,12000000.0
2006-06-29 15:02:00,5.93712,5.93862,5.93712,5.93862,7000000.0
2006-06-29 15:03:00,5.93898,5.9394,5.93789,5.93852,18000000.0
2006-06-29 15:04:00,5.93784,5.93911,5.93739,5.93862,21000000.0
2006-06-29 15:05:00,5.93852,5.93852,5.93655,5.93728,13000000.0
2006-06-29 15:06:00,5.93708,5.93812,5.93644,5.93685,14000000.0
2006-06-29 15:07:00,5.93685,5.93717,5.93572,5.93659,22000000.0
2006-06-29 15:08:00,5.93588,5.93696,5.93523,5.93696,10000000.0
2006-06-29 15:09:00,5.93662,5.93699,5.93529,5.93534,9000000.0
2006-06-29 15:10:00,5.93691,5.9374,5.93596,5.93627,14000000.0
2006-06-29 15:11:00,5.93637,5.93757,5.93519,5.93519,12000000.0
2006-06-29 15:12:00,5.93696,5.93724,5.93517,5.93572,13000000.0
2006-06-29 15:13:00,5.93543,5.93677,5.93503,5.9362,12000000.0
2006-06-29 15:14:00,5.93641,5.93712,5.93575,5.93586,10000000.0
2006-06-29 15:15:00,5.93663,5.9385,5.93581,5.9385,16000000.0
2006-06-29 15:16:00,5.93687,5.93843,5.93687,5.93837,15000000.0
2006-06-29 15:17:00,5.93817,5.93851,5.937,5.93842,14000000.0
2006-06-29 15:18:00,5.93835,5.93896,5.93739,5.93789,12000000.0
2006-06-29 15:19:00,5.93716,5.93839,5.93686,5.93686,11000000.0
2006-06-29 15:20:00,5.93713,5.93821,5.93634,5.93693,14000000.0
2006-06-29 15:21:00,5.93737,5.93844,5.93691,5.93844,14000000.0
2006-06-29 15:22:00,5.93823,5.93832,5.9371,5.93717,10000000.0
2006-06-29 15:23:00,5.93815,5.93832,5.93742,5.93805,11000000.0
2006-06-29 15:24:00,5.93797,5.93861,5.93717,5.93861,10000000.0
2006-06-29 15:25:00,5.93884,5.93911,5.93716,5.93787,16000000.0
2006-06-29 15:26:00,5.93804,5.939,5.93753,5.939,15000000.0
2006-06-29 15:27:00,5.93955,5.94008,5.93888,5.94004,10000000.0
2006-06-29 15:28:00,5.93971,5.93971,5.93785,5.93876,11000000.0
2006-06-29 15:29:00,5.93861,5.93874,5.93738,5.93738,19000000.0
2006-06-29 15:30:00,5.93803,5.93903,5.9377,5.93843,10000000.0
2006-06-29 15:31:00,5.93828,5.9385,5.93673,5.9381,14000000.0
2006-06-29 15:32:00,5.93791,5.93797,5.93666,5.93794,12000000.0
2006-06-29 15:33:00,5.93742,5.93748,5.93606,5.93684,20000000.0
2006-06-29 15:34:00,5.93795,5.93795,5.93584,5.93764,12000000.0
2006-06-29 15:35:00,5.93737,5.93763,5.9359,5.93725,12000000.0
2006-06-29 15:36:00,5.93805,5.93805,5.93606,5.9375,10000000.0
2006-06-29 15:37:00,5.93803,5.93826,5.93641,5.93744,10000000.0
2006-06-29 15:38:00,5.9384,5.9384,5.93707,5.93709,13000000.0
2006-06-29 15:39:00,5.93748,5.93841,5.93748,5.93748,7000000.0
2006-06-29 15:40:00,5.93724,5.93855,5.93724,5.93777,10000000.0
2006-06-29 15:41:00,5.93762,5.93891,5.93755,5.93875,9000000.0
2006-06-29 15:42:00,5.93939,5.93944,5.93805,5.93805,13000000.0
2006-06-29 15:43:00,5.93902,5.93922,5.93807,5.93917,16000000.0
2006-06-29 15:44:00,5.93837,5.93877,5.93748,5.93837,14000000.0
2006-06-29 15:45:00,5.93881,5.93941,5.93806,5.93939,15000000.0
2006-06-29 15:46:00,5.93858,5.94026,5.93858,5.93988,13000000.0
2006-06-29 15:47:00,5.93923,5.94048,5.93881,5.93946,9000000.0
2006-06-29 15:48:00,5.93894,5.9402,5.9379,5.93961,21000000.0
2006-06-29 15:49:00,5.9395,5.94025,5.93875,5.94025,23000000.0
2006-06-29 15:50:00,5.94111,5.94159,5.94009,5.94159,12000000.0
2006-06-29 15:51:00,5.94207,5.94394,5.94113,5.94324,19000000.0
2006-06-29 15:52:00,5.94332,5.94421,5.94248,5.94281,15000000.0
2006-06-29 15:53:00,5.94359,5.94359,5.94215,5.94243,14000000.0
2006-06-29 15:54:00,5.94336,5.94336,5.94192,5.94265,15000000.0
2006-06-29 15:55:00,5.94346,5.94385,5.9426,5.94373,12000000.0
2006-06-29 15:56:00,5.94324,5.94379,5.94121,5.94121,18000000.0
2006-06-29 15:57:00,5.94124,5.94279,5.94124,5.94279,10000000.0
2006-06-29 15:58:00,5.94226,5.94321,5.94187,5.94263,22000000.0
2006-06-29 15:59:00,5.94284,5.94333,5.94149,5.94301,12000000.0
2006-06-29 16:00:00,5.9429,5.94394,5.94198,5.94315,12000000.0
2006-06-29 16:01:00,5.94271,5.94363,5.94206,5.94333,12000000.0
2006-06-29 16:02:00,5.94288,5.94288,5.94018,5.94034,13000000.0
2006-06-29 16:03:00,5.94065,5.94139,5.93937,5.94131,13000000.0
2006-06-29 16:04:00,5.94123,5.94208,5.94033,5.94208,11000000.0
2006-06-29 16:05:00,5.94091,5.94185,5.94056,5.9417,9000000.0
2006-06-29 16:06:00,5.9411,5.94139,5.93956,5.93956,14000000.0
2006-06-29 16:07:00,5.93934,5.94116,5.93934,5.94067,15000000.0
2006-06-29 16:08:00,5.93977,5.94084,5.93952,5.94036,15000000.0
2006-06-29 16:09:00,5.94056,5.94092,5.93953,5.94081,17000000.0
2006-06-29 16:10:00,5.94037,5.94037,5.93892,5.9395,14000000.0
2006-06-29 16:11:00,5.93974,5.93983,5.93792,5.93875,9000000.0
2006-06-29 16:12:00,5.93885,5.93902,5.93728,5.93728,15000000.0
2006-06-29 16:13:00,5.93678,5.93837,5.93663,5.93837,14000000.0
2006-06-29 16:14:00,5.93757,5.93845,5.93721,5.93805,12000000.0
2006-06-29 16:15:00,5.93831,5.93869,5.93729,5.93793,14000000.0
2006-06-29 16:16:00,5.93765,5.93765,5.93557,5.93667,13000000.0
2006-06-29 16:17:00,5.93634,5.93722,5.93512,5.93677,18000000.0
2006-06-29 16:18:00,5.93742,5.93774,5.93602,5.93774,13000000.0
2006-06-29 16:19:00,5.93729,5.93749,5.93607,5.93607,8000000.0
2006-06-29 16:20:00,5.93716,5.9377,5.93657,5.93747,13000000.0
2006-06-29 16:21:00,5.93796,5.93924,5.93737,5.93853,12000000.0
2006-06-29 16:22:00,5.93815,5.93875,5.93728,5.93846,11000000.0
2006-06-29 16:23:00,5.93759,5.93937,5.93759,5.93937,14000000.0
2006-06-29 16:24:00,5.93761,5.93886,5.93707,5.93862,15000000.0
2006-06-29 16:25:00,5.93861,5.93885,5.93769,5.93826,11000000.0
2006-06-29 16:26:00,5.93851,5.9389,5.93774,5.93865,8000000.0
2006-06-29 16:27:00,5.93886,5.93886,5.93773,5.93841,10000000.0
2006-06-29 16:28:00,5.93843,5.94026,5.93802,5.93957,15000000.0
2006-06-29 16:29:00,5.94088,5.94099,5.9399,5.94038,7000000.0
2006-06-29 16:30:00,5.94088,5.94162,5.94,5.94132,16000000.0
2006-06-29 16:31:00,5.94219,5.94312,5.94093,5.94226,14000000.0
2006-06-29 16:32:00,5.94242,5.94244,5.94158,5.94224,7000000.0
2006-06-29 16:33:00,5.94248,5.94256,5.94117,5.94117,8000000.0
2006-06-29 16:34:00,5.94205,5.94205,5.94068,5.94068,8000000.0
2006-06-29 16:35:00,5.94048,5.94157,5.94007,5.94152,9000000.0
2006-06-29 16:36:00,5.94073,5.94154,5.93856,5.93909,13000000.0
2006-06-29 16:37:00,5.93772,5.9393,5.93772,5.93922,18000000.0
2006-06-29 16:38:00,5.93935,5.93983,5.93847,5.9391,18000000.0
2006-06-29 16:39:00,5.93924,5.93924,5.93694,5.9383,20000000.0
2006-06-29 16:40:00,5.93751,5.93807,5.93691,5.93745,13000000.0
2006-06-29 16:41:00,5.93791,5.93853,5.93704,5.93748,20000000.0
2006-06-29 16:42:00,5.93795,5.93895,5.93765,5.93822,18000000.0
2006-06-29 16:43:00,5.93841,5.93848,5.93733,5.93733,15000000.0
2006-06-29 16:44:00,5.93702,5.93917,5.93701,5.93906,20000000.0
2006-06-29 16:45:00,5.93903,5.94078,5.93848,5.93956,13000000.0
2006-06-29 16:46:00,5.94061,5.94061,5.93942,5.93981,15000000.0
2006-06-29 16:47:00,5.93973,5.94081,5.93936,5.93936,8000000.0
2006-06-29 16:48:00,5.93911,5.94039,5.93911,5.94039,11000000.0
2006-06-29 16:49:00,5.93979,5.94113,5.9395,5.93989,12000000.0
2006-06-29 16:50:00,5.93947,5.94322,5.93947,5.94135,15000000.0
2006-06-29 16:51:00,5.94265,5.94371,5.94208,5.94254,18000000.0
2006-06-29 16:52:00,5.94243,5.94387,5.94215,5.94262,14000000.0
2006-06-29 16:53:00,5.9422,5.94298,5.94142,5.94252,8000000.0
2006-06-29 16:54:00,5.94124,5.9426,5.94083,5.94106,11000000.0
2006-06-29 16:55:00,5.94239,5.94319,5.94117,5.94216,12000000.0
2006-06-29 16:56:00,5.94245,5.9429,5.94166,5.94278,10000000.0
2006-06-29 16:57:00,5.94342,5.94372,5.9428,5.94343,8000000.0
2006-06-29 16:58:00,5.94354,5.94394,5.94255,5.94336,9000000.0
2006-06-29 16:59:00,5.94192,5.94297,5.94134,5.94134,13000000.0
2006-06-29 17:00:00,5.94118,5.94236,5.94066,5.94179,11000000.0
2006-06-29 17:01:00,5.94223,5.94233,5.94073,5.94233,12000000.0
2006-06-29 17:02:00,5.94332,5.94332,5.94198,5.94273,10000000.0
2006-06-29 17:03:00,5.94287,5.94316,5.94192,5.94216,16000000.0
2006-06-29 17:04:00,5.94301,5.94333,5.94191,5.94195,13000000.0
2006-06-29 17:05:00,5.94215,5.94296,5.9411,5.94239,16000000.0
2006-06-29 17:06:00,5.94298,5.94298,5.94113,5.94224,12000000.0
2006-06-29 17:07:00,5.9424,5.9426,5.94023,5.941,8000000.0
2006-06-29 17:08:00,5.94082,5.94215,5.94067,5.94089,21000000.0
2006-06-29 17:09:00,5.94105,5.94245,5.94074,5.94245,16000000.0
2006-06-29 17:10:00,5.9423,5.9423,5.94114,5.94148,11000000.0
2006-06-29 17:11:00,5.94166,5.94251,5.94156,5.94172,11000000.0
2006-06-29 17:12:00,5.94172,5.9422,5.94145,5.94197,9000000.0
2006-06-29 17:13:00,5.94209,5.9429,5.9416,5.94242,9000000.0
2006-06-29 17:14:00,5.94188,5.94221,5.94097,5.9413,17000000.0
2006-06-29 17:15:00,5.94132,5.94169,5.94036,5.94088,11000000.0
2006-06-29 17:16:00,5.94025,5.94157,5.94003,5.94074,15000000.0
2006-06-29 17:17:00,5.94068,5.94069,5.93944,5.94027,13000000.0
2006-06-29 17:18:00,5.94049,5.94132,5.93959,5.93959,15000000.0
2006-06-29 17:19:00,5.94027,5.94071,5.93874,5.9402,17000000.0
2006-06-29 17:20:00,5.93981,5.93981,5.93817,5.93863,12000000.0
2006-06-29 17:21:00,5.93883,5.94007,5.93869,5.94001,7000000.0
2006-06-29 17:22:00,5.941,5.941,5.93927,5.93961,14000000.0
2006-06-29 17:23:00,5.9412,5.9412,5.93931,5.94065,13000000.0
2006-06-29 17:24:00,5.94014,5.9407,5.93949,5.94021,9000000.0
2006-06-29 17:25:00,5.94093,5.94129,5.93996,5.94085,11000000.0
2006-06-29 17:26:00,5.94047,5.94108,5.93985,5.93985,16000000.0
2006-06-29 17:27:00,5.9398,5.94096,5.93966,5.94016,9000000.0
2006-06-29 17:28:00,5.93981,5.94039,5.93902,5.94003,15000000.0
2006-06-29 17:29:00,5.93922,5.93983,5.93888,5.93936,11000000.0
2006-06-29 17:30:00,5.93957,5.93992,5.9385,5.93852,19000000.0
2006-06-29 17:31:00,5.93918,5.93935,5.93816,5.93868,11000000.0
2006-06-29 17:32:00,5.9391,5.94049,5.93829,5.94049,9000000.0
2006-06-29 17:33:00,5.93961,5.94043,5.9392,5.93978,10000000.0
2006-06-29 17:34:00,5.94007,5.94097,5.93887,5.9404,14000000.0
2006-06-29 17:35:00,5.94125,5.94128,5.93976,5.9408,13000000.0
2006-06-29 17:36:00,5.9411,5.94115,5.94003,5.94085,11000000.0
2006-06-29 17:37:00,5.94027,5.94081,5.93914,5.94073,15000000.0
2006-06-29 17:38:00,5.94069,5.94089,5.93902,5.94066,17000000.0
2006-06-29 17:39:00,5.94058,5.94093,5.93991,5.94091,8000000.0
2006-06-29 17:40:00,5.9408,5.9408,5.93946,5.94,12000000.0
2006-06-29 17:41:00,5.94108,5.94154,5.93977,5.94142,21000000.0
2006-06-29 17:42:00,5.94078,5.94291,5.9403,5.94291,13000000.0
2006-06-29 17:43:00,5.94367,5.94392,5.94233,5.94392,11000000.0
2006-06-29 17:44:00,5.94307,5.94396,5.94269,5.94311,19000000.0
2006-06-29 17:45:00,5.94399,5.94399,5.94219,5.94324,10000000.0
2006-06-29 17:46:00,5.94219,5.94281,5.94121,5.94227,13000000.0
2006-06-29 17:47:00,5.94274,5.94289,5.94183,5.94183,9000000.0
2006-06-29 17:48:00,5.9422,5.94294,5.94163,5.94238,14000000.0
2006-06-29 17:49:00,5.94218,5.94289,5.9414,5.9414,14000000.0
2006-06-29 17:50:00,5.94175,5.94344,5.94114,5.94344,17000000.0
2006-06-29 17:51:00,5.94369,5.94544,5.94369,5.94529,13000000.0
2006-06-29 17:52:00,5.94498,5.94649,5.9443,5.94563,24000000.0
2006-06-29 17:53:00,5.94577,5.94577,5.94422,5.94422,16000000.0
2006-06-29 17:54:00,5.94487,5.94658,5.94487,5.94658,16000000.0
2006-06-29 17:55:00,5.94559,5.94678,5.94469,5.94519,13000000.0
2006-06-29 17:56:00,5.94532,5.94532,5.94347,5.94384,15000000.0
2006-06-29 17:57:00,5.94367,5.94456,5.94336,5.94413,10000000.0
2006-06-29 17:58:00,5.94396,5.94485,5.9437,5.94455,15000000.0
2006-06-29 17:59:00,5.94486,5.94522,5.94355,5.94356,13000000.0
2006-06-29 18:00:00,5.94459,5.94553,5.94409,5.94553,7000000.0
2006-06-29 18:01:00,5.94563,5.94609,5.94478,5.94504,18000000.0
2006-06-29 18:02:00,5.94521,5.94554,5.94452,5.94452,17000000.0
2006-06-29 18:03:00,5.94474,5.94578,5.9446,5.94539,16000000.0
2006-06-29 18:04:00,5.94615,5.94615,5.94441,5.94525,14000000.0
2006-06-29 18:05:00,5.94447,5.94525,5.94352,5.94352,13000000.0
2006-06-29 18:06:00,5.94481,5.94504,5.9438,5.94481,18000000.0
2006-06-29 18:07:00,5.94466,5.94587,5.94443,5.9455,12000000.0
2006-06-29 18:08:00,5.94492,5.94502,5.94358,5.94475,18000000.0
2006-06-29 18:09:00,5.94453,5.94453,5.94313,5.94313,12000000.0
2006-06-29 18:10:00,5.94389,5.94456,5.94377,5.94416,13000000.0
2006-06-29 18:11:00,5.9446,5.9446,5.94385,5.94393,10000000.0
2006-06-29 18:12:00,5.94405,5.94482,5.9435,5.9435,11000000.0
2006-06-29 18:13:00,5.94465,5.94465,5.94302,5.94355,14000000.0
2006-06-29 18:14:00,5.9441,5.94437,5.94357,5.94381,10000000.0
2006-06-29 18:15:00,5.94399,5.94503,5.94371,5.94371,10000000.0
2006-06-29 18:16:00,5.94289,5.94547,5.94289,5.94432,9000000.0
2006-06-29 18:17:00,5.94552,5.94552,5.9436,5.94403,18000000.0
2006-06-29 18:18:00,5.94436,5.94458,5.94361,5.94361,14000000.0
2006-06-29 18:19:00,5.94363,5.9444,5.94336,5.9444,10000000.0
2006-06-29 18:20:00,5.94406,5.94433,5.94326,5.9437,15000000.0
2006-06-29 18:21:00,5.94329,5.94371,5.94193,5.94195,18000000.0
2006-06-29 18:22:00,5.94166,5.94282,5.94121,5.94249,14000000.0
2006-06-29 18:23:00,5.9429,5.9429,5.94126,5.94195,7000000.0
2006-06-29 18:24:00,5.94172,5.94243,5.94034,5.94034,9000000.0
2006-06-29 18:25:00,5.94103,5.94147,5.93989,5.94044,13000000.0
2006-06-29 18:26:00,5.9401,5.94117,5.93941,5.941,16000000.0
2006-06-29 18:27:00,5.94108,5.94148,5.93988,5.94093,14000000.0
2006-06-29 18:28:00,5.94089,5.94089,5.93941,5.93995,13000000.0
2006-06-29 18:29:00,5.9405,5.9405,5.93925,5.93986,11000000.0
2006-06-29 18:30:00,5.93936,5.94098,5.93856,5.94016,16000000.0
2006-06-29 18:31:00,5.94037,5.94086,5.93921,5.93934,12000000.0
2006-06-29 18:32:00,5.93884,5.94027,5.93879,5.94027,11000000.0
2006-06-29 18:33:00,5.94067,5.9411,5.93962,5.9411,13000000.0
2006-06-29 18:34:00,5.94069,5.94152,5.94023,5.94064,13000000.0
2006-06-29 18:35:00,5.9409,5.9416,5.94017,5.94089,18000000.0
2006-06-29 18:36:00,5.94085,5.94212,5.94052,5.94212,18000000.0
2006-06-29 18:37:00,5.94174,5.94441,5.94138,5.94306,18000000.0
2006-06-29 18:38:00,5.94297,5.9436,5.9417,5.942,11000000.0
2006-06-29 18:39:00,5.94314,5.94448,5.94238,5.94448,11000000.0
2006-06-29 18:40:00,5.94319,5.94543,5.94319,5.94326,14000000.0
2006-06-29 18:41:00,5.94401,5.94437,5.94253,5.94253,16000000.0
2006-06-29 18:42:00,5.94304,5.94409,5.9429,5.94341,14000000.0
2006-06-29 18:43:00,5.94283,5.94411,5.94274,5.94411,10000000.0
2006-06-29 18:44:00,5.94413,5.94423,5.94295,5.94295,13000000.0
2006-06-29 18:45:00,5.94384,5.94418,5.94287,5.94418,13000000.0
2006-06-29 18:46:00,5.94267,5.94378,5.94243,5.94243,12000000.0
2006-06-29 18:47:00,5.94197,5.9434,5.94162,5.94162,14000000.0
2006-06-29 18:48:00,5.94191,5.94287,5.94161,5.94244,15000000.0
2006-06-29 18:49:00,5.94296,5.94417,5.94258,5.94286,12000000.0
2006-06-29 18:50:00,5.94298,5.94392,5.94243,5.94392,9000000.0
2006-06-29 18:51:00,5.94335,5.94368,5.94242,5.94257,17000000.0
2006-06-29 18:52:00,5.94225,5.94326,5.94197,5.94267,9000000.0
2006-06-29 18:53:00,5.9417,5.94273,5.94114,5.9419,14000000.0
2006-06-29 18:54:00,5.94001,5.94172,5.94001,5.94069,14000000.0
2006-06-29 18:55:00,5.94071,5.94187,5.94071,5.94114,10000000.0
2006-06-29 18:56:00,5.94113,5.94195,5.94067,5.94178,16000000.0
2006-06-29 18:57:00,5.94135,5.94146,5.93967,5.94131,17000000.0
2006-06-29 18:58:00,5.94125,5.94125,5.93999,5.94055,14000000.0
2006-06-29 18:59:00,5.93975,5.9416,5.93975,5.94074,14000000.0
2006-06-29 19:00:00,5.94109,5.94194,5.94017,5.94179,15000000.0
2006-06-29 19:01:00,5.94171,5.94188,5.94027,5.94038,15000000.0
2006-06-29 19:02:00,5.94029,5.94113,5.93985,5.93998,14000000.0
2006-06-29 19:03:00,5.94155,5.94155,5.93985,5.94116,14000000.0
2006-06-29 19:04:00,5.94128,5.94128,5.93959,5.94048,12000000.0
2006-06-29 19:05:00,5.93931,5.94003,5.93898,5.93936,15000000.0
2006-06-29 19:06:00,5.93948,5.94051,5.93901,5.9392,16000000.0
2006-06-29 19:07:00,5.93948,5.9404,5.93879,5.93998,20000000.0
2006-06-29 19:08:00,5.93914,5.93914,5.93826,5.93826,8000000.0
2006-06-29 19:09:00,5.93805,5.93977,5.93805,5.9387,17000000.0
2006-06-29 19:10:00,5.93973,5.94032,5.93916,5.93925,9000000.0
2006-06-29 19:11:00,5.9391,5.94023,5.93884,5.93973,16000000.0
2006-06-29 19:12:00,5.93983,5.94061,5.93938,5.93966,13000000.0
2006-06-29 19:13:00,5.93909,5.94019,5.93877,5.94019,10000000.0
2006-06-29 19:14:00,5.93969,5.93984,5.9384,5.93967,20000000.0
2006-06-29 19:15:00,5.9392,5.93958,5.93825,5.93851,12000000.0
2006-06-29 19:16:00,5.93869,5.93937,5.93805,5.93937,8000000.0
2006-06-29 19:17:00,5.93848,5.93949,5.93778,5.93826,18000000.0
2006-06-29 19:18:00,5.93855,5.93939,5.93793,5.93939,11000000.0
2006-06-29 19:19:00,5.93942,5.93997,5.93861,5.93925,12000000.0
2006-06-29 19:20:00,5.93914,5.9406,5.93876,5.94002,14000000.0
2006-06-29 19:21:00,5.93907,5.94014,5.93855,5.94003,13000000.0
2006-06-29 19:22:00,5.94001,5.94001,5.93845,5.93894,12000000.0
2006-06-29 19:23:00,5.93867,5.9395,5.93858,5.93898,14000000.0
2006-06-29 19:24:00,5.93899,5.93945,5.93822,5.93945,19000000.0
2006-06-29 19:25:00,5.9391,5.9391,5.93807,5.93808,8000000.0
2006-06-29 19:26:00,5.93847,5.93956,5.93847,5.93956,7000000.0
2006-06-29 19:27:00,5.9398,5.94054,5.93804,5.93859,20000000.0
2006-06-29 19:28:00,5.93808,5.93869,5.93766,5.93781,17000000.0
2006-06-29 19:29:00,5.93818,5.93871,5.937,5.93756,10000000.0
2006-06-29 19:30:00,5.93664,5.9377,5.93618,5.93717,15000000.0
2006-06-29 19:31:00,5.93763,5.93772,5.93667,5.93734,11000000.0
2006-06-29 19:32:00,5.93826,5.93833,5.93702,5.93833,9000000.0
2006-06-29 19:33:00,5.93803,5.94013,5.93748,5.94013,14000000.0
2006-06-29 19:34:00,5.939,5.94068,5.939,5.94001,17000000.0
2006-06-29 19:35:00,5.94017,5.9403,5.93931,5.9395,8000000.0
2006-06-29 19:36:00,5.9399,5.94167,5.93915,5.94157,15000000.0
2006-06-29 19:37:00,5.94093,5.94285,5.94093,5.94264,8000000.0
2006-06-29 19:38:00,5.94342,5.94448,5.94309,5.94438,15000000.0
2006-06-29 19:39:00,5.94422,5.94511,5.94331,5.94458,17000000.0
2006-06-29 19:40:00,5.94456,5.94456,5.94309,5.94309,16000000.0
2006-06-29 19:41:00,5.94354,5.9438,5.94246,5.9427,11000000.0
2006-06-29 19:42:00,5.94269,5.94359,5.94216,5.94272,15000000.0
2006-06-29 19:43:00,5.94194,5.9429,5.94095,5.94188,14000000.0
2006-06-29 19:44:00,5.94215,5.94268,5.94174,5.94263,14000000.0
2006-06-29 19:45:00,5.94204,5.94233,5.93999,5.93999,15000000.0
2006-06-29 19:46:00,5.93929,5.93996,5.93827,5.93968,15000000.0
2006-06-29 19:47:00,5.93919,5.94062,5.93909,5.94062,16000000.0
2006-06-29 19:48:00,5.94052,5.94206,5.93936,5.94206,16000000.0
2006-06-29 19:49:00,5.94245,5.94316,5.94166,5.94254,8000000.0
2006-06-29 19:50:00,5.94281,5.94567,5.94254,5.94567,9000000.0
2006-06-29 19:51:00,5.94487,5.94546,5.94341,5.94366,19000000.0
2006-06-29 19:52:00,5.94481,5.94716,5.94481,5.94716,11000000.0
2006-06-29 19:53:00,5.94693,5.9475,5.94595,5.94597,14000000.0
2006-06-29 19:54:00,5.94537,5.94625,5.94513,5.94608,18000000.0
2006-06-29 19:55:00,5.94613,5.94627,5.9445,5.94565,13000000.0
2006-06-29 19:56:00,5.94519,5.94568,5.94378,5.94556,10000000.0
2006-06-29 19:57:00,5.94495,5.94547,5.94324,5.94547,16000000.0
2006-06-29 19:58:00,5.94467,5.94635,5.94452,5.94635,15000000.0
2006-06-29 19:59:00,5.94624,5.94624,5.94465,5.94465,14000000.0
2006-06-29 20:00:00,5.9447,5.94543,5.94414,5.94532,11000000.0
2006-06-29 20:01:00,5.94495,5.94593,5.94406,5.94593,24000000.0
2006-06-29 20:02:00,5.94724,5.94922,5.94724,5.94833,11000000.0
2006-06-29 20:03:00,5.94879,5.94969,5.94715,5.94715,11000000.0
2006-06-29 20:04:00,5.94625,5.94733,5.94545,5.94545,10000000.0
2006-06-29 20:05:00,5.94552,5.94699,5.94552,5.9459,17000000.0
2006-06-29 20:06:00,5.94589,5.94599,5.94485,5.94529,10000000.0
2006-06-29 20:07:00,5.9442,5.94632,5.94376,5.94632,14000000.0
2006-06-29 20:08:00,5.94658,5.94658,5.94374,5.94374,13000000.0
2006-06-29 20:09:00,5.94452,5.94662,5.94452,5.94662,11000000.0
2006-06-29 20:10:00,5.94666,5.94666,5.94534,5.94604,11000000.0
2006-06-29 20:11:00,5.94622,5.94696,5.94553,5.94632,9000000.0
2006-06-29 20:12:00,5.94605,5.94673,5.94423,5.94423,16000000.0
2006-06-29 20:13:00,5.94493,5.94563,5.94425,5.94462,11000000.0
2006-06-29 20:14:00,5.94489,5.9452,5.94333,5.94337,19000000.0
2006-06-29 20:15:00,5.94433,5.94655,5.94294,5.94598,13000000.0
2006-06-29 20:16:00,5.94415,5.94415,5.92491,5.92491,15000000.0
2006-06-29 20:17:00,5.92138,5.92138,5.91799,5.91916,8000000.0
2006-06-29 20:18:00,5.92089,5.92275,5.91985,5.92219,14000000.0
2006-06-29 20:19:00,5.92211,5.92221,5.91972,5.91972,14000000.0
2006-06-29 20:20:00,5.91928,5.9197,5.91718,5.91796,12000000.0
2006-06-29 20:21:00,5.91449,5.91471,5.90687,5.90687,9000000.0
2006-06-29 20:22:00,5.90547,5.90938,5.90544,5.90727,17000000.0
2006-06-29 20:23:00,5.90721,5.90801,5.90709,5.90776,11000000.0
2006-06-29 20:24:00,5.90834,5.91283,5.90834,5.91193,16000000.0
2006-06-29 20:25:00,5.91181,5.9121,5.90824,5.90824,11000000.0
2006-06-29 20:26:00,5.90771,5.91032,5.90714,5.90714,8000000.0
2006-06-29 20:27:00,5.90565,5.90565,5.90271,5.90337,13000000.0
2006-06-29 20:28:00,5.90391,5.90562,5.90309,5.90562,15000000.0
2006-06-29 20:29:00,5.90647,5.90647,5.90363,5.90538,16000000.0
2006-06-29 20:30:00,5.90552,5.90575,5.9046,5.90551,8000000.0
2006-06-29 20:31:00,5.90514,5.90592,5.90459,5.90549,18000000.0
2006-06-29 20:32:00,5.90417,5.90471,5.90178,5.90394,7000000.0
2006-06-29 20:33:00,5.90134,5.90134,5.8989,5.89965,13000000.0
2006-06-29 20:34:00,5.89908,5.89908,5.89725,5.89862,13000000.0
2006-06-29 20:35:00,5.89733,5.89736,5.89413,5.89413,9000000.0
2006-06-29 20:36:00,5.89256,5.89256,5.88881,5.89097,17000000.0
2006-06-29 20:37:00,5.89122,5.89333,5.89084,5.89279,14000000.0
2006-06-29 20:38:00,5.89359,5.8969,5.89359,5.8969,16000000.0
2006-06-29 20:39:00,5.89731,5.89731,5.89337,5.89337,14000000.0
2006-06-29 20:40:00,5.89298,5.89455,5.89218,5.89359,17000000.0
2006-06-29 20:41:00,5.89459,5.89722,5.89381,5.89677,16000000.0
2006-06-29 20:42:00,5.89566,5.89736,5.8955,5.8955,22000000.0
2006-06-29 20:43:00,5.89474,5.89546,5.89322,5.8942,18000000.0
2006-06-29 20:44:00,5.8934,5.89354,5.89057,5.89057,16000000.0
2006-06-29 20:45:00,5.89095,5.89233,5.89095,5.89153,8000000.0
2006-06-29 20:46:00,5.8912,5.893,5.89066,5.89066,19000000.0
2006-06-29 20:47:00,5.89015,5.89015,5.88658,5.88751,12000000.0
2006-06-29 20:48:00,5.88679,5.88891,5.88631,5.88655,9000000.0
2006-06-29 20:49:00,5.88595,5.88595,5.88349,5.88501,19000000.0
2006-06-29 20:50:00,5.88572,5.88712,5.88546,5.88546,15000000.0
2006-06-29 20:51:00,5.88634,5.88659,5.88503,5.88659,9000000.0
2006-06-29 20:52:00,5.88579,5.88737,5.88579,5.88666,11000000.0
2006-06-29 20:53:00,5.88588,5.88645,5.88438,5.8855,15000000.0
2006-06-29 20:54:00,5.88593,5.88593,5.88381,5.88458,12000000.0
2006-06-29 20:55:00,5.88379,5.88581,5.88314,5.88314,18000000.0
2006-06-29 20:56:00,5.88262,5.88419,5.88262,5.88316,12000000.0
2006-06-29 20:57:00,5.88341,5.88384,5.88174,5.88233,13000000.0
2006-06-29 20:58:00,5.88177,5.88419,5.88173,5.88309,11000000.0
2006-06-29 20:59:00,5.88342,5.88368,5.88227,5.8834,11000000.0
2006-06-29 21:00:00,5.88386,5.88585,5.88305,5.88585,17000000.0
2006-06-29 21:01:00,5.88632,5.88839,5.88579,5.88803,10000000.0
2006-06-29 21:02:00,5.88803,5.88809,5.88669,5.88711,8000000.0
2006-06-29 21:03:00,5.88639,5.88688,5.88392,5.8843,19000000.0
2006-06-29 21:04:00,5.88394,5.88633,5.88394,5.88545,18000000.0
2006-06-29 21:05:00,5.88536,5.88632,5.8839,5.88546,14000000.0
2006-06-29 21:06:00,5.88556,5.88758,5.88501,5.88737,12000000.0
2006-06-29 21:07:00,5.88828,5.88855,5.88749,5.88753,10000000.0
2006-06-29 21:08:00,5.888,5.88926,5.88773,5.88863,14000000.0
2006-06-29 21:09:00,5.88846,5.89012,5.88796,5.88966,16000000.0
2006-06-29 21:10:00,5.88958,5.89205,5.88958,5.89123,15000000.0
2006-06-29 21:11:00,5.89301,5.89351,5.89194,5.89298,13000000.0
2006-06-29 21:12:00,5.89307,5.89307,5.89191,5.89283,10000000.0
2006-06-29 21:13:00,5.89202,5.89202,5.89091,5.89091,14000000.0
2006-06-29 21:14:00,5.89152,5.89164,5.89029,5.89031,10000000.0
2006-06-29 21:15:00,5.89043,5.8914,5.88997,5.89085,15000000.0
2006-06-29 21:16:00,5.89105,5.89189,5.89083,5.89152,11000000.0
2006-06-29 21:17:00,5.8916,5.89166,5.89006,5.89106,13000000.0
2006-06-29 21:18:00,5.89091,5.89091,5.88921,5.8896,17000000.0
2006-06-29 21:19:00,5.88892,5.88982,5.88881,5.88973,12000000.0
2006-06-29 21:20:00,5.88921,5.8897,5.88801,5.88907,14000000.0
2006-06-29 21:21:00,5.88856,5.8896,5.88846,5.88955,11000000.0
2006-06-29 21:22:00,5.88982,5.89026,5.88931,5.88935,9000000.0
2006-06-29 21:23:00,5.8901,5.89079,5.88915,5.89079,7000000.0
2006-06-29 21:24:00,5.89031,5.89031,5.88896,5.88988,11000000.0
2006-06-29 21:25:00,5.88969,5.88969,5.88882,5.88941,7000000.0
2006-06-29 21:26:00,5.88938,5.88938,5.88693,5.88697,13000000.0
2006-06-29 21:27:00,5.88756,5.88827,5.88691,5.88714,11000000.0
2006-06-29 21:28:00,5.88775,5.88831,5.88608,5.88608,15000000.0
2006-06-29 21:29:00,5.88696,5.88795,5.88633,5.88735,12000000.0
2006-06-29 21:30:00,5.88802,5.88832,5.88705,5.88767,10000000.0
2006-06-29 21:31:00,5.88777,5.88893,5.88777,5.88893,10000000.0
2006-06-29 21:32:00,5.88923,5.89106,5.8885,5.89059,12000000.0
2006-06-29 21:33:00,5.88979,5.8915,5.88953,5.89103,19000000.0
2006-06-29 21:34:00,5.89046,5.89127,5.89007,5.89021,8000000.0
2006-06-29 21:35:00,5.88956,5.89157,5.88939,5.89157,20000000.0
2006-06-29 21:36:00,5.89115,5.89188,5.89074,5.89155,19000000.0
2006-06-29 21:37:00,5.8915,5.89331,5.89081,5.89215,19000000.0
2006-06-29 21:38:00,5.89157,5.89173,5.89065,5.89163,13000000.0
2006-06-29 21:39:00,5.89033,5.89237,5.89033,5.8912,17000000.0
2006-06-29 21:40:00,5.89155,5.89205,5.89052,5.89136,7000000.0
2006-06-29 21:41:00,5.89142,5.89269,5.89127,5.89269,11000000.0
2006-06-29 21:42:00,5.89204,5.89256,5.89085,5.89164,18000000.0
2006-06-29 21:43:00,5.89197,5.89278,5.89138,5.89193,13000000.0
2006-06-29 21:44:00,5.89206,5.89238,5.89031,5.89165,16000000.0
2006-06-29 21:45:00,5.89253,5.89281,5.89082,5.89141,11000000.0
2006-06-29 21:46:00,5.89192,5.89433,5.89192,5.89351,13000000.0
2006-06-29 21:47:00,5.89353,5.89406,5.89267,5.89377,13000000.0
2006-06-29 21:48:00,5.89389,5.89392,5.89285,5.89324,17000000.0
2006-06-29 21:49:00,5.89297,5.89297,5.89197,5.89243,8000000.0
2006-06-29 21:50:00,5.89229,5.89312,5.89181,5.89244,11000000.0
2006-06-29 21:51:00,5.89235,5.89276,5.89132,5.89185,13000000.0
2006-06-29 21:52:00,5.89284,5.89284,5.89105,5.89155,13000000.0
2006-06-29 21:53:00,5.8908,5.89157,5.89024,5.89082,14000000.0
2006-06-29 21:54:00,5.89235,5.89287,5.89189,5.89205,11000000.0
2006-06-29 21:55:00,5.89183,5.89259,5.89109,5.89219,17000000.0
2006-06-29 21:56:00,5.89228,5.89246,5.8908,5.8908,12000000.0
2006-06-29 21:57:00,5.89085,5.8921,5.89057,5.89057,16000000.0
2006-06-29 21:58:00,5.89205,5.89216,5.89026,5.89026,9000000.0
2006-06-29 21:59:00,5.89022,5.89024,5.8896,5.88999,18000000.0
2006-06-29 22:00:00,5.89037,5.89169,5.8903,5.8903,13000000.0
2006-06-29 22:01:00,5.89072,5.89072,5.88998,5.89018,11000000.0
2006-06-29 22:02:00,5.8897,5.8909,5.88926,5.88945,17000000.0
2006-06-29 22:03:00,5.88991,5.89103,5.88958,5.89101,23000000.0
2006-06-29 22:04:00,5.89134,5.89134,5.88958,5.89033,15000000.0
2006-06-29 22:05:00,5.89011,5.89156,5.89011,5.89092,14000000.0
2006-06-29 22:06:00,5.8911,5.89201,5.89034,5.89077,15000000.0
2006-06-29 22:07:00,5.89086,5.89145,5.89031,5.89086,9000000.0
2006-06-29 22:08:00,5.89058,5.89112,5.88922,5.88978,18000000.0
2006-06-29 22:09:00,5.88914,5.89012,5.88901,5.88921,11000000.0
2006-06-29 22:10:00,5.89011,5.89011,5.88887,5.88899,7000000.0
2006-06-29 22:11:00,5.88945,5.89053,5.88945,5.89053,8000000.0
2006-06-29 22:12:00,5.89063,5.89119,5.88971,5.8909,16000000.0
2006-06-29 22:13:00,5.891,5.89211,5.89033,5.89033,24000000.0
2006-06-29 22:14:00,5.89021,5.89125,5.88967,5.88967,9000000.0
2006-06-29 22:15:00,5.8897,5.89044,5.88966,5.89014,10000000.0
2006-06-29 22:16:00,5.89072,5.89072,5.88894,5.88925,13000000.0
2006-06-29 22:17:00,5.8903,5.89052,5.88895,5.88914,20000000.0
2006-06-29 22:18:00,5.88859,5.88905,5.88735,5.88905,11000000.0
2006-06-29 22:19:00,5.88856,5.88931,5.88793,5.88826,15000000.0
2006-06-29 22:20:00,5.88807,5.89026,5.88807,5.89023,16000000.0
2006-06-29 22:21:00,5.88871,5.89056,5.88871,5.88895,12000000.0
2006-06-29 22:22:00,5.88853,5.88991,5.88852,5.88899,14000000.0
2006-06-29 22:23:00,5.88999,5.88999,5.88883,5.88883,11000000.0
2006-06-29 22:24:00,5.88889,5.89035,5.8887,5.8888,16000000.0
2006-06-29 22:25:00,5.88876,5.88999,5.88876,5.8892,14000000.0
2006-06-29 22:26:00,5.88902,5.89028,5.88871,5.89028,10000000.0
2006-06-29 22:27:00,5.89041,5.89088,5.88947,5.89028,14000000.0
2006-06-29 22:28:00,5.88968,5.89061,5.88968,5.88999,12000000.0
2006-06-29 22:29:00,5.88974,5.89065,5.88961,5.88961,13000000.0
2006-06-29 22:30:00,5.88908,5.89016,5.88908,5.88916,8000000.0
2006-06-29 22:31:00,5.88937,5.89085,5.88937,5.89085,11000000.0
2006-06-29 22:32:00,5.8912,5.89163,5.88941,5.89115,20000000.0
2006-06-29 22:33:00,5.89017,5.89103,5.88969,5.89103,11000000.0
2006-06-29 22:34:00,5.89016,5.89054,5.8897,5.8897,10000000.0
2006-06-29 22:35:00,5.8906,5.8906,5.88911,5.8901,13000000.0
2006-06-29 22:36:00,5.89035,5.89035,5.88883,5.88943,9000000.0
2006-06-29 22:37:00,5.88945,5.8902,5.88892,5.88892,13000000.0
2006-06-29 22:38:00,5.88975,5.88975,5.8888,5.88927,9000000.0
2006-06-29 22:39:00,5.88893,5.88912,5.88797,5.88825,12000000.0
2006-06-29 22:40:00,5.88774,5.8883,5.88691,5.88737,9000000.0
2006-06-29 22:41:00,5.88721,5.88721,5.88538,5.88538,14000000.0
2006-06-29 22:42:00,5.88515,5.88538,5.88349,5.8843,13000000.0
2006-06-29 22:43:00,5.88379,5.88601,5.88325,5.88584,12000000.0
2006-06-29 22:44:00,5.88588,5.88602,5.88458,5.88518,15000000.0
2006-06-29 22:45:00,5.88486,5.88591,5.88485,5.88555,13000000.0
2006-06-29 22:46:00,5.88495,5.88535,5.88402,5.88535,14000000.0
2006-06-29 22:47:00,5.88568,5.88568,5.88461,5.88478,15000000.0
2006-06-29 22:48:00,5.8859,5.88607,5.88476,5.88476,13000000.0
2006-06-29 22:49:00,5.88436,5.88614,5.88436,5.88473,13000000.0
2006-06-29 22:50:00,5.88425,5.8858,5.88425,5.88484,15000000.0
2006-06-29 22:51:00,5.88625,5.88646,5.88466,5.88513,14000000.0
2006-06-29 22:52:00,5.88553,5.88668,5.88553,5.88668,9000000.0
2006-06-29 22:53:00,5.88583,5.88583,5.88403,5.88441,15000000.0
2006-06-29 22:54:00,5.88398,5.88573,5.88355,5.88499,17000000.0
2006-06-29 22:55:00,5.88513,5.88555,5.88411,5.88503,16000000.0
2006-06-29 22:56:00,5.88355,5.8845,5.8829,5.88341,13000000.0
2006-06-29 22:57:00,5.88326,5.88326,5.88203,5.88207,8000000.0
2006-06-29 22:58:00,5.88297,5.88336,5.88222,5.88298,8000000.0
2006-06-29 22:59:00,5.88325,5.88377,5.88193,5.88328,19000000.0
2006-06-29 23:00:00,5.88278,5.88319,5.88238,5.88249,10000000.0
2006-06-29 23:01:00,5.88335,5.88448,5.88335,5.88341,7000000.0
2006-06-29 23:02:00,5.88351,5.88402,5.88248,5.88306,15000000.0
2006-06-29 23:03:00,5.88292,5.8841,5.88266,5.8828,17000000.0
2006-06-29 23:04:00,5.88439,5.8845,5.88332,5.88428,19000000.0
2006-06-29 23:05:00,5.88361,5.88361,5.8822,5.88269,9000000.0
2006-06-29 23:06:00,5.88254,5.88343,5.88132,5.88132,12000000.0
2006-06-29 23:07:00,5.88093,5.88292,5.88093,5.88181,14000000.0
2006-06-29 23:08:00,5.88245,5.8836,5.88241,5.88293,16000000.0
2006-06-29 23:09:00,5.88345,5.88433,5.88334,5.88334,9000000.0
2006-06-29 23:10:00,5.88301,5.88488,5.88301,5.88409,12000000.0
2006-06-29 23:11:00,5.88384,5.88535,5.88384,5.88401,14000000.0
2006-06-29 23:12:00,5.88417,5.88439,5.88335,5.88335,7000000.0
2006-06-29 23:13:00,5.88485,5.88487,5.88379,5.88467,14000000.0
2006-06-29 23:14:00,5.88475,5.88533,5.88396,5.88495,19000000.0
2006-06-29 23:15:00,5.88399,5.8848,5.88343,5.88472,13000000.0
2006-06-29 23:16:00,5.88422,5.88548,5.88377,5.88515,15000000.0
2006-06-29 23:17:00,5.88395,5.88508,5.88361,5.88419,11000000.0
2006-06-29 23:18:00,5.88414,5.88509,5.88414,5.88478,12000000.0
2006-06-29 23:19:00,5.8841,5.88423,5.88356,5.88356,14000000.0
2006-06-29 23:20:00,5.88382,5.88519,5.88355,5.88515,19000000.0
2006-06-29 23:21:00,5.88488,5.88488,5.88301,5.88301,7000000.0
2006-06-29 23:22:00,5.88332,5.88496,5.88319,5.88496,15000000.0
2006-06-29 23:23:00,5.88463,5.88467,5.88326,5.88326,11000000.0
2006-06-29 23:24:00,5.88356,5.88458,5.883,5.88365,14000000.0
2006-06-29 23:25:00,5.88355,5.88446,5.88355,5.88402,11000000.0
2006-06-29 23:26:00,5.88433,5.88498,5.88379,5.8844,14000000.0
2006-06-29 23:27:00,5.88418,5.88535,5.88418,5.88479,11000000.0
2006-06-29 23:28:00,5.88457,5.88595,5.88431,5.88595,12000000.0
2006-06-29 23:29:00,5.88648,5.88664,5.88426,5.88426,16000000.0
2006-06-29 23:30:00,5.88421,5.88498,5.88382,5.88434,20000000.0
2006-06-29 23:31:00,5.88463,5.88515,5.88433,5.88515,11000000.0
2006-06-29 23:32:00,5.88523,5.8856,5.8836,5.88538,16000000.0
2006-06-29 23:33:00,5.88428,5.8854,5.88427,5.88467,12000000.0
2006-06-29 23:34:00,5.88492,5.88512,5.88412,5.8844,13000000.0
2006-06-29 23:35:00,5.88511,5.88511,5.88375,5.88465,9000000.0
2006-06-29 23:36:00,5.88337,5.88407,5.88306,5.88333,9000000.0
2006-06-29 23:37:00,5.88311,5.88364,5.882,5.88202,14000000.0
2006-06-29 23:38:00,5.88164,5.88256,5.88117,5.88139,13000000.0
2006-06-29 23:39:00,5.88164,5.88334,5.88164,5.88273,17000000.0
2006-06-29 23:40:00,5.8822,5.88276,5.88095,5.88203,12000000.0
2006-06-29 23:41:00,5.88176,5.88276,5.88125,5.88125,17000000.0
2006-06-29 23:42:00,5.88206,5.88206,5.8801,5.8801,22000000.0
2006-06-29 23:43:00,5.88012,5.88194,5.88012,5.88056,15000000.0
2006-06-29 23:44:00,5.88018,5.88099,5.87963,5.88009,14000000.0
2006-06-29 23:45:00,5.87995,5.88131,5.87986,5.88021,20000000.0
2006-06-29 23:46:00,5.88017,5.88143,5.88002,5.88072,14000000.0
2006-06-29 23:47:00,5.88071,5.88174,5.88058,5.88081,10000000.0
2006-06-29 23:48:00,5.88077,5.88158,5.88032,5.88042,18000000.0
2006-06-29 23:49:00,5.88002,5.88135,5.87996,5.88039,14000000.0
2006-06-29 23:50:00,5.87984,5.8809,5.87964,5.88032,13000000.0
2006-06-29 23:51:00,5.88001,5.88167,5.88001,5.88167,8000000.0
2006-06-29 23:52:00,5.88079,5.88198,5.88079,5.88086,16000000.0
2006-06-29 23:53:00,5.88074,5.88193,5.88028,5.88114,18000000.0
2006-06-29 23:54:00,5.88138,5.88226,5.88061,5.88161,12000000.0
2006-06-29 23:55:00,5.8812,5.88171,5.88053,5.88062,19000000.0
2006-06-29 23:56:00,5.88064,5.88182,5.88033,5.88182,14000000.0
2006-06-29 23:57:00,5.88227,5.88227,5.88108,5.88131,16000000.0
2006-06-29 23:58:00,5.88113,5.88228,5.88073,5.88114,13000000.0
2006-06-29 23:59:00,5.88052,5.88057,5.88007,5.88016,14000000.0
2006-06-30 00:00:00,5.88078,5.88192,5.88078,5.88192,17000000.0
2006-06-30 00:01:00,5.88194,5.88219,5.88092,5.88101,12000000.0
2006-06-30 00:02:00,5.88069,5.88129,5.88037,5.88101,15000000.0
2006-06-30 00:03:00,5.88089,5.8822,5.88072,5.88159,14000000.0
2006-06-30 00:04:00,5.88125,5.88276,5.88125,5.88276,12000000.0
2006-06-30 00:05:00,5.88185,5.88244,5.88065,5.88065,12000000.0
2006-06-30 00:06:00,5.88025,5.88045,5.88013,5.88029,12000000.0
2006-06-30 00:07:00,5.88093,5.88185,5.88091,5.88091,11000000.0
2006-06-30 00:08:00,5.88059,5.88155,5.88046,5.8809,15000000.0
2006-06-30 00:09:00,5.88224,5.88227,5.88109,5.88196,12000000.0
2006-06-30 00:10:00,5.8816,5.88229,5.88073,5.88164,19000000.0
2006-06-30 00:11:00,5.88137,5.88211,5.8809,5.8809,8000000.0
2006-06-30 00:12:00,5.88083,5.88216,5.8807,5.88097,9000000.0
2006-06-30 00:13:00,5.88055,5.88122,5.88055,5.88078,13000000.0
2006-06-30 00:14:00,5.88098,5.88118,5.88088,5.88108,14000000.0
2006-06-30 00:15:00,5.88091,5.88169,5.88039,5.8806,12000000.0
2006-06-30 00:16:00,5.88075,5.88203,5.88053,5.88105,12000000.0
2006-06-30 00:17:00,5.88067,5.88224,5.88038,5.88129,10000000.0
2006-06-30 00:18:00,5.88204,5.8829,5.88134,5.88134,19000000.0
2006-06-30 00:19:00,5.88179,5.88292,5.88179,5.88198,12000000.0
2006-06-30 00:20:00,5.88151,5.88262,5.88142,5.88142,11000000.0
2006-06-30 00:21:00,5.88223,5.88223,5.88148,5.88158,14000000.0
2006-06-30 00:22:00,5.8826,5.88285,5.88185,5.88243,13000000.0
2006-06-30 00:23:00,5.88188,5.88206,5.88136,5.88136,13000000.0
2006-06-30 00:24:00,5.88163,5.88246,5.88133,5.88133,9000000.0
2006-06-30 00:25:00,5.88115,5.88219,5.88091,5.88132,13000000.0
2006-06-30 00:26:00,5.88211,5.88286,5.88169,5.88199,14000000.0
2006-06-30 00:27:00,5.88317,5.88317,5.88131,5.88178,15000000.0
2006-06-30 00:28:00,5.8818,5.88181,5.88106,5.88106,7000000.0
2006-06-30 00:29:00,5.88116,5.88215,5.88079,5.88162,17000000.0
2006-06-30 00:30:00,5.8803,5.8818,5.88018,5.88079,9000000.0
2006-06-30 00:31:00,5.88173,5.8819,5.88104,5.88104,13000000.0
2006-06-30 00:32:00,5.88171,5.88228,5.88081,5.88081,8000000.0
2006-06-30 00:33:00,5.88122,5.88169,5.8807,5.88091,19000000.0
2006-06-30 00:34:00,5.88122,5.88281,5.88122,5.88268,15000000.0
2006-06-30 00:35:00,5.88313,5.88355,5.88173,5.88173,12000000.0
2006-06-30 00:36:00,5.88162,5.88255,5.88162,5.88215,15000000.0
2006-06-30 00:37:00,5.882,5.88219,5.88198,5.88212,15000000.0
2006-06-30 00:38:00,5.88216,5.88252,5.88183,5.88187,18000000.0
2006-06-30 00:39:00,5.88155,5.88161,5.88135,5.88156,20000000.0
2006-06-30 00:40:00,5.88209,5.883,5.88209,5.88228,10000000.0
2006-06-30 00:41:00,5.88293,5.884,5.88293,5.88316,9000000.0
2006-06-30 00:42:00,5.88441,5.88472,5.88272,5.88272,16000000.0
2006-06-30 00:43:00,5.88312,5.88477,5.88292,5.88292,16000000.0
2006-06-30 00:44:00,5.88304,5.88377,5.88265,5.88302,10000000.0
2006-06-30 00:45:00,5.8833,5.88478,5.8831,5.8837,16000000.0
2006-06-30 00:46:00,5.88462,5.88491,5.8832,5.8832,12000000.0
2006-06-30 00:47:00,5.88325,5.88473,5.88325,5.88337,8000000.0
2006-06-30 00:48:00,5.88367,5.88411,5.8828,5.88384,16000000.0
2006-06-30 00:49:00,5.88285,5.88411,5.88285,5.88299,11000000.0
2006-06-30 00:50:00,5.88318,5.88381,5.88306,5.88323,9000000.0
2006-06-30 00:51:00,5.88339,5.88415,5.8833,5.88393,9000000.0
2006-06-30 00:52:00,5.88503,5.88503,5.88302,5.88314,18000000.0
2006-06-30 00:53:00,5.88284,5.88421,5.88242,5.88334,12000000.0
2006-06-30 00:54:00,5.88279,5.88337,5.88203,5.88278,12000000.0
2006-06-30 00:55:00,5.8829,5.8829,5.88261,5.8827,11000000.0
2006-06-30 00:56:00,5.8828,5.88326,5.88251,5.88251,14000000.0
2006-06-30 00:57:00,5.88337,5.88337,5.88202,5.88299,15000000.0
2006-06-30 00:58:00,5.88285,5.8831,5.88226,5.88267,9000000.0
2006-06-30 00:59:00,5.88344,5.88453,5.88293,5.88317,17000000.0
2006-06-30 01:00:00,5.88403,5.88484,5.88328,5.88328,12000000.0
2006-06-30 01:01:00,5.88417,5.8852,5.88331,5.88516,15000000.0
2006-06-30 01:02:00,5.88554,5.88559,5.88529,5.88543,10000000.0
2006-06-30 01:03:00,5.88534,5.88569,5.88506,5.88537,13000000.0
2006-06-30 01:04:00,5.88497,5.88566,5.88346,5.88346,13000000.0
2006-06-30 01:05:00,5.8841,5.88505,5.88341,5.88413,13000000.0
2006-06-30 01:06:00,5.88497,5.8853,5.88397,5.88417,12000000.0
2006-06-30 01:07:00,5.88373,5.88525,5.88337,5.88469,13000000.0
2006-06-30 01:08:00,5.88477,5.88602,5.88397,5.88533,15000000.0
2006-06-30 01:09:00,5.88475,5.8859,5.88446,5.88525,17000000.0
2006-06-30 01:10:00,5.88523,5.88585,5.88473,5.88585,10000000.0
2006-06-30 01:11:00,5.88587,5.88587,5.88444,5.88466,11000000.0
2006-06-30 01:12:00,5.88533,5.88533,5.88342,5.88418,10000000.0
2006-06-30 01:13:00,5.88407,5.88407,5.88369,5.88369,11000000.0
2006-06-30 01:14:00,5.88358,5.88454,5.88343,5.8836,13000000.0
2006-06-30 01:15:00,5.88351,5.88424,5.88351,5.88378,9000000.0
2006-06-30 01:16:00,5.88372,5.88534,5.88372,5.88407,12000000.0
2006-06-30 01:17:00,5.88434,5.88517,5.88409,5.88422,11000000.0
2006-06-30 01:18:00,5.88408,5.88502,5.88357,5.88414,12000000.0
2006-06-30 01:19:00,5.88394,5.88453,5.88353,5.88429,19000000.0
2006-06-30 01:20:00,5.88424,5.88467,5.88249,5.88249,11000000.0
2006-06-30 01:21:00,5.88286,5.88425,5.88286,5.88322,12000000.0
2006-06-30 01:22:00,5.88329,5.88513,5.88318,5.88412,9000000.0
2006-06-30 01:23:00,5.88377,5.8842,5.88333,5.88361,13000000.0
2006-06-30 01:24:00,5.88372,5.88425,5.88344,5.88344,14000000.0
2006-06-30 01:25:00,5.88368,5.88416,5.88305,5.88334,11000000.0
2006-06-30 01:26:00,5.88245,5.88327,5.88205,5.88284,10000000.0
2006-06-30 01:27:00,5.88298,5.88338,5.88241,5.88287,17000000.0
2006-06-30 01:28:00,5.88242,5.88346,5.88226,5.88297,13000000.0
2006-06-30 01:29:00,5.88316,5.88404,5.88253,5.88314,19000000.0
2006-06-30 01:30:00,5.8832,5.8841,5.88256,5.88315,15000000.0
2006-06-30 01:31:00,5.88255,5.88341,5.88146,5.88271,15000000.0
2006-06-30 01:32:00,5.881,5.88252,5.88071,5.88174,12000000.0
2006-06-30 01:33:00,5.88127,5.88185,5.88119,5.88121,8000000.0
2006-06-30 01:34:00,5.88159,5.88206,5.88062,5.88176,18000000.0
2006-06-30 01:35:00,5.88148,5.8817,5.88066,5.88108,12000000.0
2006-06-30 01:36:00,5.88089,5.88199,5.88067,5.88076,16000000.0
2006-06-30 01:37:00,5.87997,5.88164,5.87994,5.88061,15000000.0
2006-06-30 01:38:00,5.88049,5.88149,5.88037,5.88037,18000000.0
2006-06-30 01:39:00,5.8799,5.88132,5.87987,5.88054,10000000.0
2006-06-30 01:40:00,5.88057,5.88203,5.88035,5.88087,11000000.0
2006-06-30 01:41:00,5.88207,5.88267,5.88133,5.88144,16000000.0
2006-06-30 01:42:00,5.88222,5.88252,5.88132,5.88226,14000000.0
2006-06-30 01:43:00,5.88185,5.88275,5.88106,5.88122,16000000.0
2006-06-30 01:44:00,5.88206,5.88206,5.88119,5.88154,15000000.0
2006-06-30 01:45:00,5.88162,5.88278,5.88127,5.88278,16000000.0
2006-06-30 01:46:00,5.88333,5.88351,5.88238,5.88278,9000000.0
2006-06-30 01:47:00,5.88254,5.88326,5.88147,5.88326,17000000.0
2006-06-30 01:48:00,5.88243,5.88306,5.8818,5.88258,16000000.0
2006-06-30 01:49:00,5.88277,5.88322,5.88214,5.88244,10000000.0
2006-06-30 01:50:00,5.88208,5.88208,5.88103,5.88103,11000000.0
2006-06-30 01:51:00,5.88141,5.88292,5.88141,5.8821,12000000.0
2006-06-30 01:52:00,5.8823,5.8832,5.88218,5.88262,12000000.0
2006-06-30 01:53:00,5.88227,5.88297,5.88171,5.88171,18000000.0
2006-06-30 01:54:00,5.88198,5.88343,5.88197,5.88237,14000000.0
2006-06-30 01:55:00,5.88217,5.88332,5.88183,5.88218,18000000.0
2006-06-30 01:56:00,5.88197,5.88212,5.88187,5.88212,8000000.0
2006-06-30 01:57:00,5.88213,5.88331,5.8817,5.88331,13000000.0
2006-06-30 01:58:00,5.88354,5.88428,5.88209,5.88428,11000000.0
2006-06-30 01:59:00,5.88334,5.88409,5.88286,5.88324,11000000.0
2006-06-30 02:00:00,5.88265,5.88352,5.88216,5.88252,16000000.0
2006-06-30 02:01:00,5.88265,5.88368,5.88212,5.8832,21000000.0
2006-06-30 02:02:00,5.88293,5.88293,5.88135,5.882,10000000.0
2006-06-30 02:03:00,5.88155,5.88218,5.88135,5.88135,8000000.0
2006-06-30 02:04:00,5.88113,5.8831,5.88113,5.88152,14000000.0
2006-06-30 02:05:00,5.88149,5.88267,5.88146,5.88173,14000000.0
2006-06-30 02:06:00,5.88174,5.88253,5.8814,5.88246,15000000.0
2006-06-30 02:07:00,5.88272,5.88272,5.88136,5.88174,10000000.0
2006-06-30 02:08:00,5.88167,5.88226,5.88088,5.88088,16000000.0
2006-06-30 02:09:00,5.882,5.88231,5.88076,5.88184,18000000.0
2006-06-30 02:10:00,5.88128,5.88157,5.87966,5.88134,16000000.0
2006-06-30 02:11:00,5.88239,5.88239,5.88046,5.88104,14000000.0
2006-06-30 02:12:00,5.8812,5.88159,5.88032,5.88032,10000000.0
2006-06-30 02:13:00,5.88039,5.88201,5.88039,5.88156,15000000.0
2006-06-30 02:14:00,5.8809,5.88251,5.88044,5.88044,19000000.0
2006-06-30 02:15:00,5.88089,5.88162,5.88017,5.88126,12000000.0
2006-06-30 02:16:00,5.88185,5.88236,5.88096,5.88141,18000000.0
2006-06-30 02:17:00,5.88149,5.88213,5.88027,5.88138,14000000.0
2006-06-30 02:18:00,5.88195,5.88284,5.88137,5.88182,12000000.0
2006-06-30 02:19:00,5.88204,5.88273,5.88167,5.88273,14000000.0
2006-06-30 02:20:00,5.88276,5.88312,5.88149,5.88292,13000000.0
2006-06-30 02:21:00,5.88171,5.88294,5.88171,5.88186,15000000.0
2006-06-30 02:22:00,5.88222,5.88312,5.8818,5.88204,13000000.0
2006-06-30 02:23:00,5.88215,5.88215,5.88124,5.88154,16000000.0
2006-06-30 02:24:00,5.88301,5.8836,5.88229,5.88229,17000000.0
2006-06-30 02:25:00,5.88361,5.88446,5.88307,5.88361,10000000.0
2006-06-30 02:26:00,5.88336,5.88424,5.88261,5.88391,13000000.0
2006-06-30 02:27:00,5.88282,5.88355,5.88218,5.88282,7000000.0
2006-06-30 02:28:00,5.88285,5.88355,5.88255,5.88269,9000000.0
2006-06-30 02:29:00,5.88396,5.88444,5.88249,5.88307,20000000.0
2006-06-30 02:30:00,5.88265,5.88311,5.88207,5.88249,11000000.0
2006-06-30 02:31:00,5.88202,5.88213,5.88161,5.88213,9000000.0
2006-06-30 02:32:00,5.8828,5.88371,5.88199,5.88224,13000000.0
2006-06-30 02:33:00,5.88227,5.88247,5.88217,5.88217,14000000.0
2006-06-30 02:34:00,5.88269,5.88371,5.88223,5.88301,17000000.0
2006-06-30 02:35:00,5.88335,5.88405,5.88226,5.88303,15000000.0
2006-06-30 02:36:00,5.88406,5.88408,5.88286,5.88369,14000000.0
2006-06-30 02:37:00,5.88312,5.88312,5.88163,5.88235,13000000.0
2006-06-30 02:38:00,5.88266,5.88341,5.88215,5.88215,14000000.0
2006-06-30 02:39:00,5.88167,5.88176,5.88156,5.88169,15000000.0
2006-06-30 02:40:00,5.88213,5.8828,5.88142,5.88223,12000000.0
2006-06-30 02:41:00,5.88211,5.88241,5.88154,5.88154,13000000.0
2006-06-30 02:42:00,5.8814,5.88281,5.8814,5.88172,16000000.0
2006-06-30 02:43:00,5.88201,5.88337,5.88197,5.88197,18000000.0
2006-06-30 02:44:00,5.8816,5.88243,5.88115,5.88243,10000000.0
2006-06-30 02:45:00,5.88136,5.88314,5.88136,5.88297,14000000.0
2006-06-30 02:46:00,5.882,5.8833,5.88172,5.88204,18000000.0
2006-06-30 02:47:00,5.88213,5.88275,5.88159,5.88218,17000000.0
2006-06-30 02:48:00,5.88239,5.88239,5.87997,5.87997,7000000.0
2006-06-30 02:49:00,5.87943,5.88044,5.87863,5.88044,13000000.0
2006-06-30 02:50:00,5.88088,5.88165,5.87941,5.88046,14000000.0
2006-06-30 02:51:00,5.88058,5.88075,5.87896,5.87901,15000000.0
2006-06-30 02:52:00,5.87991,5.88041,5.87885,5.87911,15000000.0
2006-06-30 02:53:00,5.87947,5.87947,5.87847,5.87873,9000000.0
2006-06-30 02:54:00,5.88005,5.88005,5.8787,5.87875,13000000.0
2006-06-30 02:55:00,5.88125,5.88125,5.87914,5.87935,11000000.0
2006-06-30 02:56:00,5.87933,5.87992,5.87817,5.87867,18000000.0
2006-06-30 02:57:00,5.87848,5.8795,5.87786,5.87786,13000000.0
2006-06-30 02:58:00,5.87772,5.87913,5.87762,5.87869,9000000.0
2006-06-30 02:59:00,5.87971,5.87992,5.87875,5.87922,14000000.0
2006-06-30 03:00:00,5.87953,5.88021,5.87867,5.87991,11000000.0
2006-06-30 03:01:00,5.88016,5.88016,5.87853,5.87914,11000000.0
2006-06-30 03:02:00,5.87849,5.87953,5.87813,5.87953,11000000.0
2006-06-30 03:03:00,5.87912,5.87954,5.87785,5.87837,23000000.0
2006-06-30 03:04:00,5.87835,5.87893,5.87762,5.8781,11000000.0
2006-06-30 03:05:00,5.87843,5.87843,5.87671,5.87801,17000000.0
2006-06-30 03:06:00,5.8778,5.8778,5.87653,5.87653,9000000.0
2006-06-30 03:07:00,5.87824,5.87862,5.87648,5.87648,15000000.0
2006-06-30 03:08:00,5.87567,5.87567,5.87094,5.87262,12000000.0
2006-06-30 03:09:00,5.87359,5.87373,5.87145,5.87277,15000000.0
2006-06-30 03:10:00,5.87263,5.87289,5.8711,5.8725,19000000.0
2006-06-30 03:11:00,5.87329,5.87352,5.87134,5.87343,15000000.0
2006-06-30 03:12:00,5.87353,5.87395,5.8727,5.8737,18000000.0
2006-06-30 03:13:00,5.87359,5.87393,5.87215,5.87393,18000000.0
2006-06-30 03:14:00,5.87316,5.87478,5.87295,5.87478,10000000.0
2006-06-30 03:15:00,5.87431,5.87432,5.87335,5.87427,7000000.0
2006-06-30 03:16:00,5.87418,5.87418,5.8729,5.8729,8000000.0
2006-06-30 03:17:00,5.87248,5.87451,5.87248,5.87432,10000000.0
2006-06-30 03:18:00,5.87433,5.87572,5.87433,5.87517,15000000.0
2006-06-30 03:19:00,5.87485,5.87557,5.87464,5.87493,10000000.0
2006-06-30 03:20:00,5.87448,5.87472,5.87319,5.87442,16000000.0
2006-06-30 03:21:00,5.87304,5.87352,5.87216,5.87297,11000000.0
2006-06-30 03:22:00,5.87284,5.87292,5.8715,5.87225,10000000.0
2006-06-30 03:23:00,5.87148,5.87313,5.87148,5.872,12000000.0
2006-06-30 03:24:00,5.87275,5.87311,5.87181,5.87296,13000000.0
2006-06-30 03:25:00,5.8728,5.8728,5.87155,5.87181,11000000.0
2006-06-30 03:26:00,5.8727,5.8727,5.87041,5.87204,13000000.0
2006-06-30 03:27:00,5.87027,5.87078,5.86859,5.86859,14000000.0
2006-06-30 03:28:00,5.86791,5.87094,5.86791,5.87019,18000000.0
2006-06-30 03:29:00,5.8704,5.87065,5.86902,5.87041,15000000.0
2006-06-30 03:30:00,5.86855,5.87033,5.86847,5.87033,10000000.0
2006-06-30 03:31:00,5.86956,5.87044,5.86911,5.87044,13000000.0
2006-06-30 03:32:00,5.86983,5.87056,5.86922,5.87013,16000000.0
2006-06-30 03:33:00,5.87003,5.87041,5.86889,5.86931,13000000.0
2006-06-30 03:34:00,5.86821,5.86821,5.86371,5.86371,16000000.0
2006-06-30 03:35:00,5.8631,5.86333,5.86203,5.86203,10000000.0
2006-06-30 03:36:00,5.86107,5.86207,5.86013,5.86207,11000000.0
2006-06-30 03:37:00,5.86181,5.86237,5.86061,5.86065,13000000.0
2006-06-30 03:38:00,5.86075,5.86144,5.85964,5.86144,13000000.0
2006-06-30 03:39:00,5.86148,5.8631,5.86105,5.86223,13000000.0
2006-06-30 03:40:00,5.86258,5.8627,5.86106,5.86221,12000000.0
2006-06-30 03:41:00,5.86206,5.86206,5.86049,5.86153,16000000.0
2006-06-30 03:42:00,5.86165,5.86229,5.86105,5.86125,21000000.0
2006-06-30 03:43:00,5.86117,5.86273,5.86078,5.86234,18000000.0
2006-06-30 03:44:00,5.86183,5.86224,5.86066,5.86162,15000000.0
2006-06-30 03:45:00,5.86186,5.86198,5.86063,5.86063,9000000.0
2006-06-30 03:46:00,5.86074,5.8611,5.85972,5.86078,8000000.0
2006-06-30 03:47:00,5.86005,5.86082,5.85949,5.86034,11000000.0
2006-06-30 03:48:00,5.86061,5.86071,5.85869,5.85869,9000000.0
2006-06-30 03:49:00,5.85979,5.85979,5.85863,5.85932,16000000.0
2006-06-30 03:50:00,5.85939,5.86129,5.85937,5.85937,19000000.0
2006-06-30 03:51:00,5.86037,5.86064,5.85915,5.86017,9000000.0
2006-06-30 03:52:00,5.86057,5.86101,5.85973,5.85988,19000000.0
2006-06-30 03:53:00,5.86012,5.8619,5.86012,5.86172,10000000.0
2006-06-30 03:54:00,5.86148,5.86207,5.86042,5.86078,17000000.0
2006-06-30 03:55:00,5.86215,5.86302,5.86125,5.86223,16000000.0
2006-06-30 03:56:00,5.86231,5.86273,5.86092,5.86092,7000000.0
2006-06-30 03:57:00,5.86182,5.86224,5.86095,5.86167,11000000.0
2006-06-30 03:58:00,5.86077,5.86151,5.86023,5.86127,12000000.0
2006-06-30 03:59:00,5.86138,5.86292,5.86135,5.86256,17000000.0
2006-06-30 04:00:00,5.86218,5.86248,5.86127,5.86236,12000000.0
2006-06-30 04:01:00,5.86062,5.86249,5.86062,5.86229,16000000.0
2006-06-30 04:02:00,5.86233,5.86266,5.86051,5.86051,14000000.0
2006-06-30 04:03:00,5.86067,5.86227,5.86067,5.86119,12000000.0
2006-06-30 04:04:00,5.8614,5.86181,5.86024,5.86045,16000000.0
2006-06-30 04:05:00,5.86239,5.86239,5.86057,5.86119,13000000.0
2006-06-30 04:06:00,5.86078,5.86153,5.85922,5.85922,16000000.0
2006-06-30 04:07:00,5.85924,5.86138,5.85915,5.86138,13000000.0
2006-06-30 04:08:00,5.86222,5.86226,5.86026,5.86034,14000000.0
2006-06-30 04:09:00,5.86005,5.86135,5.8598,5.86135,10000000.0
2006-06-30 04:10:00,5.86121,5.86171,5.8607,5.86109,12000000.0
2006-06-30 04:11:00,5.86132,5.8621,5.86067,5.86092,14000000.0
2006-06-30 04:12:00,5.86183,5.86198,5.86067,5.86087,19000000.0
2006-06-30 04:13:00,5.86116,5.86306,5.86116,5.86304,20000000.0
2006-06-30 04:14:00,5.8633,5.86426,5.86243,5.8633,12000000.0
2006-06-30 04:15:00,5.86482,5.86482,5.86297,5.86339,8000000.0
2006-06-30 04:16:00,5.86333,5.86387,5.8625,5.8625,13000000.0
2006-06-30 04:17:00,5.86264,5.86392,5.86264,5.86375,15000000.0
2006-06-30 04:18:00,5.86346,5.86363,5.86303,5.86321,9000000.0
2006-06-30 04:19:00,5.8635,5.86468,5.86333,5.86388,12000000.0
2006-06-30 04:20:00,5.86445,5.86449,5.86316,5.86316,9000000.0
2006-06-30 04:21:00,5.86416,5.86492,5.86343,5.86392,17000000.0
2006-06-30 04:22:00,5.86405,5.86491,5.86376,5.86383,14000000.0
2006-06-30 04:23:00,5.86368,5.86456,5.86307,5.86307,10000000.0
2006-06-30 04:24:00,5.86286,5.86375,5.86275,5.86331,12000000.0
2006-06-30 04:25:00,5.86312,5.86384,5.86283,5.86368,10000000.0
2006-06-30 04:26:00,5.86369,5.86369,5.86244,5.86256,7000000.0
2006-06-30 04:27:00,5.86228,5.86315,5.86142,5.86206,15000000.0
2006-06-30 04:28:00,5.86271,5.86278,5.85958,5.85963,7000000.0
2006-06-30 04:29:00,5.86073,5.86122,5.85946,5.86052,14000000.0
2006-06-30 04:30:00,5.86059,5.86086,5.86017,5.86022,11000000.0
2006-06-30 04:31:00,5.86022,5.8611,5.85959,5.86099,15000000.0
2006-06-30 04:32:00,5.86156,5.86242,5.8608,5.86128,17000000.0
2006-06-30 04:33:00,5.86175,5.86184,5.86005,5.86072,14000000.0
2006-06-30 04:34:00,5.86088,5.86119,5.86004,5.86007,9000000.0
2006-06-30 04:35:00,5.86168,5.86201,5.86039,5.86039,12000000.0
2006-06-30 04:36:00,5.86065,5.86264,5.86065,5.86264,12000000.0
2006-06-30 04:37:00,5.86346,5.86346,5.86207,5.86215,12000000.0
2006-06-30 04:38:00,5.86179,5.86182,5.86129,5.86129,11000000.0
2006-06-30 04:39:00,5.86159,5.86264,5.86158,5.86249,17000000.0
2006-06-30 04:40:00,5.86213,5.86251,5.86149,5.86176,9000000.0
2006-06-30 04:41:00,5.86256,5.86426,5.86256,5.86389,10000000.0
2006-06-30 04:42:00,5.86392,5.86418,5.86313,5.86339,8000000.0
2006-06-30 04:43:00,5.86319,5.86436,5.86303,5.86342,18000000.0
2006-06-30 04:44:00,5.86347,5.86349,5.86277,5.86277,9000000.0
2006-06-30 04:45:00,5.86218,5.86218,5.86187,5.86206,9000000.0
2006-06-30 04:46:00,5.86288,5.8643,5.86288,5.86338,16000000.0
2006-06-30 04:47:00,5.86326,5.86326,5.86259,5.8632,12000000.0
2006-06-30 04:48:00,5.86326,5.86472,5.86316,5.86365,10000000.0
2006-06-30 04:49:00,5.86562,5.86611,5.8642,5.86502,16000000.0
2006-06-30 04:50:00,5.86543,5.86594,5.86416,5.86502,16000000.0
2006-06-30 04:51:00,5.86527,5.86574,5.86447,5.86476,20000000.0
2006-06-30 04:52:00,5.8656,5.86667,5.8652,5.8652,13000000.0
2006-06-30 04:53:00,5.86565,5.86616,5.86471,5.86504,11000000.0
2006-06-30 04:54:00,5.86532,5.86616,5.86469,5.8648,11000000.0
2006-06-30 04:55:00,5.86497,5.86605,5.86474,5.86594,12000000.0
2006-06-30 04:56:00,5.86586,5.86645,5.86499,5.86645,16000000.0
2006-06-30 04:57:00,5.86653,5.86659,5.86523,5.86583,7000000.0
2006-06-30 04:58:00,5.86637,5.8678,5.86536,5.86768,13000000.0
2006-06-30 04:59:00,5.86758,5.86797,5.86671,5.86797,17000000.0
2006-06-30 05:00:00,5.86779,5.86857,5.8672,5.86741,10000000.0
2006-06-30 05:01:00,5.86701,5.86804,5.86671,5.86784,13000000.0
2006-06-30 05:02:00,5.86777,5.8683,5.86682,5.86694,18000000.0
2006-06-30 05:03:00,5.86788,5.86817,5.86655,5.86655,9000000.0
2006-06-30 05:04:00,5.86704,5.8673,5.86642,5.86651,12000000.0
2006-06-30 05:05:00,5.86691,5.86829,5.86691,5.86746,10000000.0
2006-06-30 05:06:00,5.86718,5.86852,5.86707,5.86735,20000000.0
2006-06-30 05:07:00,5.86696,5.86752,5.86646,5.86687,10000000.0
2006-06-30 05:08:00,5.86789,5.86789,5.86593,5.86725,17000000.0
2006-06-30 05:09:00,5.86643,5.86737,5.86605,5.86669,15000000.0
2006-06-30 05:10:00,5.86677,5.8671,5.86612,5.86651,10000000.0
2006-06-30 05:11:00,5.86631,5.86631,5.86419,5.86502,16000000.0
2006-06-30 05:12:00,5.86553,5.86573,5.86454,5.86517,7000000.0
2006-06-30 05:13:00,5.86479,5.8654,5.86413,5.86413,12000000.0
2006-06-30 05:14:00,5.8644,5.86604,5.8644,5.86604,14000000.0
2006-06-30 05:15:00,5.86547,5.86557,5.86448,5.86517,16000000.0
2006-06-30 05:16:00,5.86484,5.86561,5.86393,5.8645,15000000.0
2006-06-30 05:17:00,5.86456,5.86504,5.86419,5.86489,10000000.0
2006-06-30 05:18:00,5.86469,5.86469,5.86359,5.8641,13000000.0
2006-06-30 05:19:00,5.86392,5.86396,5.86249,5.86364,13000000.0
2006-06-30 05:20:00,5.86399,5.86457,5.86318,5.8632,20000000.0
2006-06-30 05:21:00,5.8627,5.86285,5.86236,5.86236,9000000.0
2006-06-30 05:22:00,5.86282,5.86498,5.86256,5.86336,17000000.0
2006-06-30 05:23:00,5.86335,5.86472,5.86299,5.8643,14000000.0
2006-06-30 05:24:00,5.86413,5.86441,5.86312,5.8632,19000000.0
2006-06-30 05:25:00,5.86447,5.86526,5.86363,5.86418,13000000.0
2006-06-30 05:26:00,5.86457,5.86469,5.8635,5.86358,13000000.0
2006-06-30 05:27:00,5.86352,5.86434,5.86285,5.86396,13000000.0
2006-06-30 05:28:00,5.86478,5.86478,5.8631,5.86314,10000000.0
2006-06-30 05:29:00,5.86342,5.86342,5.86196,5.86246,17000000.0
2006-06-30 05:30:00,5.86091,5.86238,5.86028,5.86028,21000000.0
2006-06-30 05:31:00,5.86045,5.86149,5.86045,5.86088,13000000.0
2006-06-30 05:32:00,5.86087,5.86197,5.8602,5.86057,16000000.0
2006-06-30 05:33:00,5.8609,5.86133,5.86015,5.86039,13000000.0
2006-06-30 05:34:00,5.86,5.86013,5.8599,5.85997,13000000.0
2006-06-30 05:35:00,5.85995,5.86231,5.85995,5.86099,14000000.0
2006-06-30 05:36:00,5.86063,5.86216,5.8606,5.86089,18000000.0
2006-06-30 05:37:00,5.86226,5.86249,5.86135,5.86212,12000000.0
2006-06-30 05:38:00,5.86208,5.86208,5.86086,5.8613,13000000.0
2006-06-30 05:39:00,5.86143,5.86191,5.86028,5.86057,21000000.0
2006-06-30 05:40:00,5.86105,5.86158,5.86001,5.8614,14000000.0
2006-06-30 05:41:00,5.86063,5.86072,5.85958,5.86034,13000000.0
2006-06-30 05:42:00,5.86021,5.86076,5.85977,5.86075,8000000.0
2006-06-30 05:43:00,5.86083,5.86102,5.85967,5.86102,13000000.0
2006-06-30 05:44:00,5.86002,5.86145,5.85991,5.86074,13000000.0
2006-06-30 05:45:00,5.86119,5.8618,5.86072,5.86072,24000000.0
2006-06-30 05:46:00,5.86065,5.86065,5.85859,5.85915,14000000.0
2006-06-30 05:47:00,5.85844,5.85844,5.85664,5.85733,11000000.0
2006-06-30 05:48:00,5.85792,5.85977,5.85779,5.8588,18000000.0
2006-06-30 05:49:00,5.85987,5.86083,5.85978,5.85978,10000000.0
2006-06-30 05:50:00,5.86115,5.86115,5.85899,5.86086,10000000.0
2006-06-30 05:51:00,5.8607,5.86103,5.85965,5.85971,11000000.0
2006-06-30 05:52:00,5.8606,5.86267,5.8606,5.86155,19000000.0
2006-06-30 05:53:00,5.86373,5.86373,5.86202,5.86287,15000000.0
2006-06-30 05:54:00,5.86312,5.86318,5.86132,5.86132,7000000.0
2006-06-30 05:55:00,5.86196,5.86296,5.86178,5.8624,12000000.0
2006-06-30 05:56:00,5.86197,5.86343,5.86177,5.86303,16000000.0
2006-06-30 05:57:00,5.86278,5.86301,5.86196,5.86207,11000000.0
2006-06-30 05:58:00,5.86234,5.86343,5.8619,5.8619,22000000.0
2006-06-30 05:59:00,5.86217,5.863,5.86194,5.86235,9000000.0
2006-06-30 06:00:00,5.86377,5.86492,5.86316,5.86492,17000000.0
2006-06-30 06:01:00,5.86479,5.86542,5.86346,5.86438,18000000.0
2006-06-30 06:02:00,5.86431,5.86431,5.86254,5.86272,18000000.0
2006-06-30 06:03:00,5.86255,5.86389,5.86254,5.86337,16000000.0
2006-06-30 06:04:00,5.86325,5.86422,5.86301,5.86422,8000000.0
2006-06-30 06:05:00,5.86353,5.86364,5.86172,5.86216,10000000.0
2006-06-30 06:06:00,5.8606,5.8625,5.8606,5.86125,27000000.0
2006-06-30 06:07:00,5.86261,5.86285,5.8616,5.86206,17000000.0
2006-06-30 06:08:00,5.86233,5.8631,5.86176,5.86238,14000000.0
2006-06-30 06:09:00,5.86241,5.8627,5.86155,5.86161,13000000.0
2006-06-30 06:10:00,5.86133,5.86255,5.86098,5.86194,14000000.0
2006-06-30 06:11:00,5.86179,5.8623,5.86102,5.8617,16000000.0
2006-06-30 06:12:00,5.86156,5.86243,5.86121,5.86164,17000000.0
2006-06-30 06:13:00,5.86148,5.86195,5.86111,5.86151,14000000.0
2006-06-30 06:14:00,5.86107,5.86181,5.86031,5.86128,12000000.0
2006-06-30 06:15:00,5.8611,5.86203,5.86074,5.86167,13000000.0
2006-06-30 06:16:00,5.86037,5.8622,5.86037,5.8622,14000000.0
2006-06-30 06:17:00,5.86163,5.8623,5.86122,5.86122,11000000.0
2006-06-30 06:18:00,5.86213,5.86244,5.86105,5.86146,12000000.0
2006-06-30 06:19:00,5.86138,5.86218,5.86084,5.86168,19000000.0
2006-06-30 06:20:00,5.86153,5.86184,5.86078,5.86157,11000000.0
2006-06-30 06:21:00,5.86153,5.86182,5.8604,5.8604,9000000.0
2006-06-30 06:22:00,5.86155,5.86199,5.85981,5.86042,22000000.0
2006-06-30 06:23:00,5.85999,5.86123,5.85939,5.8602,18000000.0
2006-06-30 06:24:00,5.8609,5.86103,5.86005,5.86076,8000000.0
2006-06-30 06:25:00,5.85949,5.86115,5.85949,5.85951,9000000.0
2006-06-30 06:26:00,5.85927,5.86106,5.85895,5.86045,13000000.0
2006-06-30 06:27:00,5.86009,5.86101,5.8594,5.86057,15000000.0
2006-06-30 06:28:00,5.86122,5.86124,5.86,5.86,18000000.0
2006-06-30 06:29:00,5.85975,5.86044,5.85829,5.85892,16000000.0
2006-06-30 06:30:00,5.85939,5.86048,5.85918,5.85971,10000000.0
2006-06-30 06:31:00,5.85965,5.8604,5.85924,5.86009,13000000.0
2006-06-30 06:32:00,5.86003,5.86012,5.85933,5.85997,10000000.0
2006-06-30 06:33:00,5.85984,5.86101,5.85971,5.8605,10000000.0
2006-06-30 06:34:00,5.86072,5.86072,5.8594,5.8594,15000000.0
2006-06-30 06:35:00,5.86037,5.86094,5.8593,5.86094,13000000.0
2006-06-30 06:36:00,5.86077,5.86122,5.8598,5.85997,23000000.0
2006-06-30 06:37:00,5.86021,5.86074,5.85926,5.85975,11000000.0
2006-06-30 06:38:00,5.85991,5.86004,5.85863,5.85877,17000000.0
2006-06-30 06:39:00,5.85913,5.85935,5.85814,5.85814,8000000.0
2006-06-30 06:40:00,5.85853,5.85896,5.85815,5.85832,15000000.0
2006-06-30 06:41:00,5.85854,5.85988,5.85852,5.85988,15000000.0
2006-06-30 06:42:00,5.86023,5.8608,5.85912,5.8608,16000000.0
2006-06-30 06:43:00,5.86031,5.86097,5.85945,5.85966,12000000.0
2006-06-30 06:44:00,5.85975,5.86066,5.85944,5.86037,13000000.0
2006-06-30 06:45:00,5.86008,5.86082,5.85952,5.85985,14000000.0
2006-06-30 06:46:00,5.85959,5.86161,5.85918,5.86122,12000000.0
2006-06-30 06:47:00,5.8616,5.8616,5.86028,5.86125,11000000.0
2006-06-30 06:48:00,5.86119,5.86154,5.86033,5.86074,15000000.0
2006-06-30 06:49:00,5.86021,5.86119,5.85962,5.85983,17000000.0
2006-06-30 06:50:00,5.86015,5.86112,5.85972,5.85972,13000000.0
2006-06-30 06:51:00,5.86058,5.86145,5.85953,5.85953,8000000.0
2006-06-30 06:52:00,5.85986,5.86083,5.85972,5.86023,14000000.0
2006-06-30 06:53:00,5.86071,5.86193,5.86041,5.86165,13000000.0
2006-06-30 06:54:00,5.86166,5.86186,5.86077,5.8616,8000000.0
2006-06-30 06:55:00,5.85985,5.86153,5.85985,5.86039,10000000.0
2006-06-30 06:56:00,5.86014,5.86115,5.86009,5.86077,11000000.0
2006-06-30 06:57:00,5.86085,5.86132,5.86006,5.86065,17000000.0
2006-06-30 06:58:00,5.86011,5.86053,5.85912,5.85988,12000000.0
2006-06-30 06:59:00,5.85977,5.86055,5.85918,5.86055,14000000.0
2006-06-30 07:00:00,5.85908,5.86072,5.85882,5.86072,11000000.0
2006-06-30 07:01:00,5.8599,5.8599,5.85851,5.85897,10000000.0
2006-06-30 07:02:00,5.85866,5.8598,5.85841,5.85857,14000000.0
2006-06-30 07:03:00,5.85906,5.85957,5.85855,5.85957,7000000.0
2006-06-30 07:04:00,5.85997,5.86001,5.85829,5.85829,16000000.0
2006-06-30 07:05:00,5.85916,5.85995,5.85886,5.85886,15000000.0
2006-06-30 07:06:00,5.8586,5.86037,5.8586,5.85881,16000000.0
2006-06-30 07:07:00,5.85984,5.86003,5.85856,5.85867,12000000.0
2006-06-30 07:08:00,5.85827,5.85858,5.85755,5.85805,8000000.0
2006-06-30 07:09:00,5.85835,5.85835,5.85754,5.85778,8000000.0
2006-06-30 07:10:00,5.85834,5.85882,5.85734,5.8588,16000000.0
2006-06-30 07:11:00,5.85888,5.86008,5.85782,5.85875,17000000.0
2006-06-30 07:12:00,5.85819,5.85924,5.85796,5.85819,20000000.0
2006-06-30 07:13:00,5.85839,5.85969,5.85806,5.85969,18000000.0
2006-06-30 07:14:00,5.85951,5.86009,5.85863,5.85935,11000000.0
2006-06-30 07:15:00,5.85829,5.85925,5.85819,5.85896,18000000.0
2006-06-30 07:16:00,5.85944,5.85999,5.85835,5.85925,18000000.0
2006-06-30 07:17:00,5.85828,5.85987,5.85828,5.85967,12000000.0
2006-06-30 07:18:00,5.85939,5.85967,5.8586,5.85884,18000000.0
2006-06-30 07:19:00,5.8588,5.85958,5.85767,5.85829,14000000.0
2006-06-30 07:20:00,5.85835,5.8593,5.85755,5.8588,18000000.0
2006-06-30 07:21:00,5.85817,5.85938,5.8573,5.85938,13000000.0
2006-06-30 07:22:00,5.8595,5.8598,5.85851,5.85957,14000000.0
2006-06-30 07:23:00,5.85943,5.85943,5.85847,5.85847,15000000.0
2006-06-30 07:24:00,5.85895,5.8599,5.85834,5.85894,16000000.0
2006-06-30 07:25:00,5.85886,5.85908,5.85772,5.85891,15000000.0
2006-06-30 07:26:00,5.85754,5.85871,5.85754,5.85755,13000000.0
2006-06-30 07:27:00,5.85774,5.85886,5.85717,5.85763,12000000.0
2006-06-30 07:28:00,5.85767,5.85852,5.85718,5.85851,22000000.0
2006-06-30 07:29:00,5.8583,5.8583,5.85586,5.85667,16000000.0
2006-06-30 07:30:00,5.85601,5.85755,5.85601,5.8569,14000000.0
2006-06-30 07:31:00,5.85698,5.8577,5.85652,5.85677,13000000.0
2006-06-30 07:32:00,5.85738,5.85851,5.85715,5.85801,9000000.0
2006-06-30 07:33:00,5.85805,5.85843,5.8575,5.85801,7000000.0
2006-06-30 07:34:00,5.85774,5.85878,5.85655,5.85655,18000000.0
2006-06-30 07:35:00,5.85832,5.85874,5.85672,5.85672,9000000.0
2006-06-30 07:36:00,5.8581,5.8581,5.85591,5.8571,13000000.0
2006-06-30 07:37:00,5.85659,5.85669,5.8537,5.85515,11000000.0
2006-06-30 07:38:00,5.85421,5.85552,5.85305,5.85305,11000000.0
2006-06-30 07:39:00,5.85412,5.85557,5.85318,5.85557,19000000.0
2006-06-30 07:40:00,5.85549,5.85631,5.85516,5.85516,11000000.0
2006-06-30 07:41:00,5.85502,5.85633,5.85467,5.85626,7000000.0
2006-06-30 07:42:00,5.85625,5.85625,5.85381,5.85446,13000000.0
2006-06-30 07:43:00,5.85537,5.85537,5.85337,5.85459,14000000.0
2006-06-30 07:44:00,5.85367,5.85424,5.85318,5.8538,10000000.0
2006-06-30 07:45:00,5.85426,5.85473,5.8538,5.85385,8000000.0
2006-06-30 07:46:00,5.85284,5.85284,5.85114,5.85252,13000000.0
2006-06-30 07:47:00,5.85385,5.85428,5.85271,5.85314,15000000.0
2006-06-30 07:48:00,5.85335,5.85383,5.85287,5.85289,13000000.0
2006-06-30 07:49:00,5.85318,5.85375,5.85225,5.85278,10000000.0
2006-06-30 07:50:00,5.85279,5.85314,5.85202,5.85277,17000000.0
2006-06-30 07:51:00,5.85241,5.85327,5.85128,5.85297,16000000.0
2006-06-30 07:52:00,5.85281,5.8541,5.85279,5.85333,13000000.0
2006-06-30 07:53:00,5.8536,5.85373,5.85208,5.8521,10000000.0
2006-06-30 07:54:00,5.85193,5.85224,5.85081,5.85124,11000000.0
2006-06-30 07:55:00,5.85293,5.85352,5.85201,5.85272,12000000.0
2006-06-30 07:56:00,5.85315,5.85374,5.85207,5.85374,13000000.0
2006-06-30 07:57:00,5.85411,5.85451,5.85301,5.85451,8000000.0
2006-06-30 07:58:00,5.85452,5.85456,5.85333,5.85451,14000000.0
2006-06-30 07:59:00,5.85333,5.85499,5.85227,5.85462,15000000.0
2006-06-30 08:00:00,5.85437,5.85509,5.85388,5.85451,10000000.0
2006-06-30 08:01:00,5.85441,5.85449,5.8528,5.85396,13000000.0
2006-06-30 08:02:00,5.85483,5.85538,5.85343,5.85538,14000000.0
2006-06-30 08:03:00,5.85585,5.85736,5.85585,5.8561,12000000.0
2006-06-30 08:04:00,5.85639,5.85641,5.85511,5.85513,16000000.0
2006-06-30 08:05:00,5.85584,5.85642,5.85494,5.85494,14000000.0
2006-06-30 08:06:00,5.85563,5.85683,5.85535,5.85656,19000000.0
2006-06-30 08:07:00,5.8567,5.85772,5.85597,5.85708,19000000.0
2006-06-30 08:08:00,5.85795,5.85955,5.85693,5.85955,11000000.0
2006-06-30 08:09:00,5.8593,5.85953,5.85864,5.85928,10000000.0
2006-06-30 08:10:00,5.86006,5.86006,5.85896,5.85984,16000000.0
2006-06-30 08:11:00,5.8587,5.85899,5.85744,5.85744,9000000.0
2006-06-30 08:12:00,5.8579,5.85928,5.85771,5.85917,10000000.0
2006-06-30 08:13:00,5.85837,5.86086,5.85828,5.86057,11000000.0
2006-06-30 08:14:00,5.8612,5.8613,5.85959,5.86122,12000000.0
2006-06-30 08:15:00,5.86097,5.86143,5.85997,5.86047,15000000.0
2006-06-30 08:16:00,5.8608,5.86286,5.86072,5.86246,14000000.0
2006-06-30 08:17:00,5.86362,5.86582,5.86305,5.86519,10000000.0
2006-06-30 08:18:00,5.86358,5.86605,5.86336,5.86597,9000000.0
2006-06-30 08:19:00,5.86607,5.86622,5.86491,5.86497,11000000.0
2006-06-30 08:20:00,5.8642,5.86468,5.8636,5.86453,11000000.0
2006-06-30 08:21:00,5.86415,5.86415,5.86266,5.86303,20000000.0
2006-06-30 08:22:00,5.8633,5.86449,5.86309,5.86402,8000000.0
2006-06-30 08:23:00,5.86307,5.86355,5.86254,5.8627,12000000.0
2006-06-30 08:24:00,5.86407,5.86407,5.86138,5.8628,13000000.0
2006-06-30 08:25:00,5.863,5.86339,5.86232,5.86247,12000000.0
2006-06-30 08:26:00,5.86343,5.86414,5.86223,5.86353,13000000.0
2006-06-30 08:27:00,5.86342,5.86527,5.86342,5.86527,11000000.0
2006-06-30 08:28:00,5.86438,5.86477,5.86411,5.86416,8000000.0
2006-06-30 08:29:00,5.86497,5.86497,5.86323,5.86406,12000000.0
2006-06-30 08:30:00,5.86425,5.86509,5.86382,5.86415,11000000.0
2006-06-30 08:31:00,5.86399,5.86493,5.86356,5.86413,10000000.0
2006-06-30 08:32:00,5.86437,5.86504,5.86362,5.86443,13000000.0
2006-06-30 08:33:00,5.86454,5.86537,5.86405,5.865,11000000.0
2006-06-30 08:34:00,5.8646,5.86613,5.86407,5.86407,17000000.0
2006-06-30 08:35:00,5.86543,5.86564,5.86397,5.86435,11000000.0
2006-06-30 08:36:00,5.86415,5.86605,5.86415,5.86569,10000000.0
2006-06-30 08:37:00,5.86593,5.86594,5.86493,5.86572,9000000.0
2006-06-30 08:38:00,5.86534,5.86668,5.86461,5.86503,18000000.0
2006-06-30 08:39:00,5.86455,5.86596,5.86423,5.86543,8000000.0
2006-06-30 08:40:00,5.86633,5.867,5.86558,5.86663,7000000.0
2006-06-30 08:41:00,5.86676,5.86692,5.865,5.86638,16000000.0
2006-06-30 08:42:00,5.86546,5.86693,5.86532,5.86593,14000000.0
2006-06-30 08:43:00,5.86626,5.86685,5.86537,5.86569,12000000.0
2006-06-30 08:44:00,5.8667,5.86688,5.86566,5.86634,9000000.0
2006-06-30 08:45:00,5.86657,5.86693,5.86578,5.86693,18000000.0
2006-06-30 08:46:00,5.86686,5.86686,5.86471,5.86608,14000000.0
2006-06-30 08:47:00,5.8669,5.8669,5.86532,5.86609,18000000.0
2006-06-30 08:48:00,5.86566,5.86654,5.86509,5.86654,12000000.0
2006-06-30 08:49:00,5.86527,5.86621,5.86519,5.86611,14000000.0
2006-06-30 08:50:00,5.86602,5.86608,5.86429,5.86568,16000000.0
2006-06-30 08:51:00,5.8657,5.86584,5.86415,5.86494,21000000.0
2006-06-30 08:52:00,5.86439,5.86571,5.86366,5.86397,20000000.0
2006-06-30 08:53:00,5.86453,5.86584,5.86453,5.86584,7000000.0
2006-06-30 08:54:00,5.86588,5.86605,5.86454,5.86593,17000000.0
2006-06-30 08:55:00,5.8654,5.86574,5.86436,5.86529,12000000.0
2006-06-30 08:56:00,5.86531,5.86601,5.86415,5.86595,17000000.0
2006-06-30 08:57:00,5.86665,5.86773,5.86649,5.8671,16000000.0
2006-06-30 08:58:00,5.86612,5.8666,5.86529,5.8657,12000000.0
2006-06-30 08:59:00,5.86508,5.86599,5.86419,5.86528,13000000.0
2006-06-30 09:00:00,5.86544,5.86636,5.86443,5.86596,17000000.0
2006-06-30 09:01:00,5.86535,5.86628,5.86408,5.86465,13000000.0
2006-06-30 09:02:00,5.86514,5.86576,5.86451,5.86458,8000000.0
2006-06-30 09:03:00,5.8657,5.86625,5.86481,5.8654,16000000.0
2006-06-30 09:04:00,5.86574,5.86643,5.86492,5.86536,8000000.0
2006-06-30 09:05:00,5.86567,5.86604,5.86465,5.86604,11000000.0
2006-06-30 09:06:00,5.86547,5.86588,5.86455,5.86533,10000000.0
2006-06-30 09:07:00,5.86477,5.86516,5.86363,5.86447,10000000.0
2006-06-30 09:08:00,5.8633,5.86402,5.86155,5.86318,19000000.0
2006-06-30 09:09:00,5.86207,5.86245,5.86043,5.86168,16000000.0
2006-06-30 09:10:00,5.86158,5.86302,5.86125,5.86274,8000000.0
2006-06-30 09:11:00,5.86265,5.86281,5.86147,5.86156,11000000.0
2006-06-30 09:12:00,5.86179,5.86302,5.86157,5.86255,16000000.0
2006-06-30 09:13:00,5.86358,5.86358,5.86236,5.86336,15000000.0
2006-06-30 09:14:00,5.86268,5.86336,5.86109,5.86192,17000000.0
2006-06-30 09:15:00,5.86249,5.86295,5.86069,5.86069,12000000.0
2006-06-30 09:16:00,5.86215,5.86215,5.86105,5.86136,14000000.0
2006-06-30 09:17:00,5.86084,5.86159,5.85979,5.85979,14000000.0
2006-06-30 09:18:00,5.862,5.862,5.85992,5.85992,18000000.0
2006-06-30 09:19:00,5.86117,5.86283,5.86064,5.86233,14000000.0
2006-06-30 09:20:00,5.86189,5.86189,5.86056,5.86076,18000000.0
2006-06-30 09:21:00,5.86142,5.86276,5.86129,5.86129,17000000.0
2006-06-30 09:22:00,5.86154,5.86266,5.86102,5.86219,13000000.0
2006-06-30 09:23:00,5.86167,5.86191,5.86028,5.86095,12000000.0
2006-06-30 09:24:00,5.86176,5.86221,5.86021,5.8615,14000000.0
2006-06-30 09:25:00,5.86063,5.86096,5.85937,5.85994,9000000.0
2006-06-30 09:26:00,5.85962,5.85991,5.85793,5.85962,13000000.0
2006-06-30 09:27:00,5.85881,5.85924,5.85777,5.85901,13000000.0
2006-06-30 09:28:00,5.85863,5.85998,5.85821,5.85933,19000000.0
2006-06-30 09:29:00,5.85914,5.85999,5.85804,5.85955,14000000.0
2006-06-30 09:30:00,5.85924,5.86016,5.85885,5.86016,15000000.0
2006-06-30 09:31:00,5.86051,5.86066,5.85908,5.86031,11000000.0
2006-06-30 09:32:00,5.85915,5.86013,5.85838,5.85838,16000000.0
2006-06-30 09:33:00,5.85876,5.85909,5.85783,5.85894,9000000.0
2006-06-30 09:34:00,5.85928,5.85972,5.85799,5.8592,18000000.0
2006-06-30 09:35:00,5.85915,5.8604,5.85893,5.8604,14000000.0
2006-06-30 09:36:00,5.86046,5.86086,5.85885,5.86026,16000000.0
2006-06-30 09:37:00,5.85991,5.86069,5.85899,5.86069,20000000.0
2006-06-30 09:38:00,5.86087,5.86147,5.85969,5.86028,19000000.0
2006-06-30 09:39:00,5.8603,5.8614,5.85972,5.86111,16000000.0
2006-06-30 09:40:00,5.86114,5.86142,5.8599,5.86047,12000000.0
2006-06-30 09:41:00,5.86086,5.86145,5.85947,5.86004,18000000.0
2006-06-30 09:42:00,5.86123,5.86123,5.85889,5.8589,16000000.0
2006-06-30 09:43:00,5.85883,5.85934,5.8571,5.85734,15000000.0
2006-06-30 09:44:00,5.85764,5.85873,5.85701,5.85842,13000000.0
2006-06-30 09:45:00,5.85754,5.85781,5.8556,5.85628,13000000.0
2006-06-30 09:46:00,5.85589,5.85707,5.85525,5.85591,17000000.0
2006-06-30 09:47:00,5.85628,5.85739,5.85608,5.85608,13000000.0
2006-06-30 09:48:00,5.85704,5.85811,5.85601,5.8574,16000000.0
2006-06-30 09:49:00,5.85797,5.85811,5.85673,5.85754,17000000.0
2006-06-30 09:50:00,5.85736,5.85769,5.85647,5.85743,12000000.0
2006-06-30 09:51:00,5.85718,5.85868,5.85718,5.85815,16000000.0
2006-06-30 09:52:00,5.85722,5.85891,5.85722,5.85849,16000000.0
2006-06-30 09:53:00,5.85862,5.85862,5.85653,5.85692,15000000.0
2006-06-30 09:54:00,5.85733,5.85844,5.85665,5.85844,15000000.0
2006-06-30 09:55:00,5.85787,5.8586,5.85744,5.85856,15000000.0
2006-06-30 09:56:00,5.85881,5.86024,5.85826,5.85906,17000000.0
2006-06-30 09:57:00,5.85999,5.85999,5.85774,5.85838,12000000.0
2006-06-30 09:58:00,5.85892,5.85985,5.85859,5.85887,14000000.0
2006-06-30 09:59:00,5.85864,5.86024,5.85831,5.85931,10000000.0
2006-06-30 10:00:00,5.85899,5.8608,5.85846,5.8608,11000000.0
2006-06-30 10:01:00,5.86092,5.8634,5.86027,5.8626,24000000.0
2006-06-30 10:02:00,5.86293,5.86349,5.86189,5.86319,14000000.0
2006-06-30 10:03:00,5.86354,5.86412,5.86253,5.86412,16000000.0
2006-06-30 10:04:00,5.86402,5.86402,5.86266,5.86365,10000000.0
2006-06-30 10:05:00,5.8637,5.86388,5.86294,5.86374,10000000.0
2006-06-30 10:06:00,5.86294,5.86431,5.86294,5.86408,9000000.0
2006-06-30 10:07:00,5.86443,5.86443,5.86256,5.86368,11000000.0
2006-06-30 10:08:00,5.86413,5.86427,5.86308,5.86427,9000000.0
2006-06-30 10:09:00,5.86464,5.86464,5.86288,5.86361,11000000.0
2006-06-30 10:10:00,5.86369,5.86414,5.86302,5.86312,15000000.0
2006-06-30 10:11:00,5.86212,5.86374,5.86203,5.86303,16000000.0
2006-06-30 10:12:00,5.8631,5.8631,5.86155,5.86202,19000000.0
2006-06-30 10:13:00,5.86222,5.86359,5.86178,5.86301,9000000.0
2006-06-30 10:14:00,5.8634,5.8638,5.863,5.86303,11000000.0
2006-06-30 10:15:00,5.86269,5.86346,5.86226,5.86301,8000000.0
2006-06-30 10:16:00,5.86267,5.86367,5.86201,5.86311,17000000.0
2006-06-30 10:17:00,5.8631,5.8637,5.86236,5.8632,16000000.0
2006-06-30 10:18:00,5.86344,5.86416,5.86216,5.86336,16000000.0
2006-06-30 10:19:00,5.86261,5.86326,5.86106,5.86253,17000000.0
2006-06-30 10:20:00,5.8627,5.86325,5.86222,5.86298,16000000.0
2006-06-30 10:21:00,5.86253,5.86274,5.86155,5.86222,7000000.0
2006-06-30 10:22:00,5.86148,5.86264,5.8613,5.86264,10000000.0
2006-06-30 10:23:00,5.86256,5.86355,5.86217,5.86355,14000000.0
2006-06-30 10:24:00,5.86268,5.86268,5.86062,5.86188,13000000.0
2006-06-30 10:25:00,5.86092,5.86279,5.86092,5.86244,12000000.0
2006-06-30 10:26:00,5.86209,5.86222,5.85979,5.86016,11000000.0
2006-06-30 10:27:00,5.86043,5.86124,5.85959,5.86107,13000000.0
2006-06-30 10:28:00,5.86132,5.86186,5.86055,5.86131,13000000.0
2006-06-30 10:29:00,5.86049,5.86168,5.86044,5.86168,11000000.0
2006-06-30 10:30:00,5.86198,5.86198,5.85933,5.85949,9000000.0
2006-06-30 10:31:00,5.86014,5.86151,5.85875,5.85976,16000000.0
2006-06-30 10:32:00,5.86137,5.86185,5.86068,5.86071,9000000.0
2006-06-30 10:33:00,5.8606,5.86094,5.85944,5.86056,12000000.0
2006-06-30 10:34:00,5.86047,5.86207,5.8604,5.86207,11000000.0
2006-06-30 10:35:00,5.86154,5.8618,5.8598,5.86108,17000000.0
2006-06-30 10:36:00,5.86115,5.86139,5.86051,5.8612,10000000.0
2006-06-30 10:37:00,5.86099,5.86114,5.85995,5.86093,15000000.0
2006-06-30 10:38:00,5.86091,5.86147,5.85986,5.86142,17000000.0
2006-06-30 10:39:00,5.8608,5.86201,5.86006,5.86201,13000000.0
2006-06-30 10:40:00,5.86248,5.8625,5.86094,5.86219,10000000.0
2006-06-30 10:41:00,5.86234,5.86297,5.8615,5.86235,15000000.0
2006-06-30 10:42:00,5.86199,5.86272,5.86099,5.86216,12000000.0
2006-06-30 10:43:00,5.86198,5.86198,5.86006,5.86006,13000000.0
2006-06-30 10:44:00,5.85961,5.86163,5.85961,5.86104,12000000.0
2006-06-30 10:45:00,5.8615,5.86245,5.86122,5.86211,13000000.0
2006-06-30 10:46:00,5.8619,5.86247,5.8608,5.86221,13000000.0
2006-06-30 10:47:00,5.86304,5.86304,5.86196,5.86277,7000000.0
2006-06-30 10:48:00,5.86222,5.86313,5.86085,5.86187,12000000.0
2006-06-30 10:49:00,5.86099,5.86173,5.86027,5.8607,10000000.0
2006-06-30 10:50:00,5.86043,5.86152,5.8598,5.86048,14000000.0
2006-06-30 10:51:00,5.86253,5.8629,5.86096,5.86226,11000000.0
2006-06-30 10:52:00,5.86108,5.86221,5.86091,5.86166,20000000.0
2006-06-30 10:53:00,5.86168,5.86188,5.86084,5.86182,9000000.0
2006-06-30 10:54:00,5.86241,5.86314,5.86172,5.86226,18000000.0
2006-06-30 10:55:00,5.86223,5.86241,5.8611,5.86217,10000000.0
2006-06-30 10:56:00,5.86193,5.86193,5.86057,5.86057,11000000.0
2006-06-30 10:57:00,5.86164,5.86203,5.86072,5.86072,8000000.0
2006-06-30 10:58:00,5.86207,5.86248,5.86132,5.86137,10000000.0
2006-06-30 10:59:00,5.86147,5.86202,5.86097,5.86149,10000000.0
2006-06-30 11:00:00,5.86081,5.86188,5.86029,5.86188,15000000.0
2006-06-30 11:01:00,5.86192,5.86225,5.86068,5.86224,12000000.0
2006-06-30 11:02:00,5.86154,5.86231,5.86126,5.86226,8000000.0
2006-06-30 11:03:00,5.86279,5.86279,5.86099,5.86146,11000000.0
2006-06-30 11:04:00,5.86079,5.8622,5.86079,5.8622,15000000.0
2006-06-30 11:05:00,5.86226,5.86287,5.86138,5.86274,17000000.0
2006-06-30 11:06:00,5.86309,5.86336,5.86206,5.86336,12000000.0
2006-06-30 11:07:00,5.86295,5.86372,5.86215,5.86372,11000000.0
2006-06-30 11:08:00,5.86414,5.86414,5.8628,5.8628,22000000.0
2006-06-30 11:09:00,5.86168,5.86247,5.86112,5.86184,9000000.0
2006-06-30 11:10:00,5.86208,5.86209,5.8607,5.86209,16000000.0
2006-06-30 11:11:00,5.86231,5.86259,5.86161,5.86235,7000000.0
2006-06-30 11:12:00,5.86262,5.86265,5.86108,5.86181,15000000.0
2006-06-30 11:13:00,5.86069,5.86147,5.85978,5.85978,11000000.0
2006-06-30 11:14:00,5.86048,5.86084,5.85947,5.86008,18000000.0
2006-06-30 11:15:00,5.86059,5.86156,5.86023,5.86096,11000000.0
2006-06-30 11:16:00,5.85922,5.86144,5.85922,5.86105,13000000.0
2006-06-30 11:17:00,5.8606,5.86102,5.85937,5.86037,13000000.0
2006-06-30 11:18:00,5.86177,5.86194,5.86045,5.86163,9000000.0
2006-06-30 11:19:00,5.86191,5.86191,5.86028,5.86119,17000000.0
2006-06-30 11:20:00,5.86144,5.86207,5.86077,5.86134,14000000.0
2006-06-30 11:21:00,5.86152,5.86272,5.86118,5.86198,14000000.0
2006-06-30 11:22:00,5.8606,5.86194,5.8606,5.86069,22000000.0
2006-06-30 11:23:00,5.86114,5.86155,5.86042,5.86042,8000000.0
2006-06-30 11:24:00,5.86045,5.86137,5.86036,5.86057,18000000.0
2006-06-30 11:25:00,5.86056,5.86186,5.8605,5.86186,9000000.0
2006-06-30 11:26:00,5.8613,5.86145,5.85952,5.86145,15000000.0
2006-06-30 11:27:00,5.86097,5.86134,5.86037,5.86056,10000000.0
2006-06-30 11:28:00,5.85998,5.8618,5.85993,5.8618,13000000.0
2006-06-30 11:29:00,5.86198,5.86198,5.85989,5.86095,17000000.0
2006-06-30 11:30:00,5.86072,5.86122,5.85944,5.8596,13000000.0
2006-06-30 11:31:00,5.85981,5.86118,5.85981,5.86118,12000000.0
2006-06-30 11:32:00,5.86117,5.86177,5.86117,5.86164,20000000.0
2006-06-30 11:33:00,5.86105,5.86105,5.85952,5.86068,16000000.0
2006-06-30 11:34:00,5.86084,5.86101,5.85918,5.85931,13000000.0
2006-06-30 11:35:00,5.86007,5.86097,5.8595,5.86097,14000000.0
2006-06-30 11:36:00,5.86088,5.8611,5.85993,5.86071,11000000.0
2006-06-30 11:37:00,5.86023,5.86077,5.85945,5.86058,16000000.0
2006-06-30 11:38:00,5.86075,5.86105,5.86031,5.86095,8000000.0
2006-06-30 11:39:00,5.86027,5.86074,5.85976,5.86074,11000000.0
2006-06-30 11:40:00,5.86032,5.86137,5.85985,5.86121,12000000.0
2006-06-30 11:41:00,5.86132,5.86132,5.85958,5.85966,10000000.0
2006-06-30 11:42:00,5.8594,5.8608,5.85888,5.8608,10000000.0
2006-06-30 11:43:00,5.86076,5.86076,5.85981,5.86051,17000000.0
2006-06-30 11:44:00,5.86033,5.86053,5.85898,5.85967,15000000.0
2006-06-30 11:45:00,5.85963,5.86036,5.85943,5.86036,16000000.0
2006-06-30 11:46:00,5.86062,5.86093,5.8593,5.85997,7000000.0
2006-06-30 11:47:00,5.86105,5.86162,5.85998,5.86005,16000000.0
2006-06-30 11:48:00,5.86016,5.86098,5.85905,5.86095,13000000.0
2006-06-30 11:49:00,5.86121,5.86121,5.85968,5.85995,10000000.0
2006-06-30 11:50:00,5.85986,5.86062,5.85955,5.85963,12000000.0
2006-06-30 11:51:00,5.85956,5.86082,5.85935,5.85974,14000000.0
2006-06-30 11:52:00,5.8602,5.86058,5.85929,5.86058,18000000.0
2006-06-30 11:53:00,5.86051,5.86078,5.85927,5.85969,16000000.0
2006-06-30 11:54:00,5.86077,5.86123,5.86018,5.86034,8000000.0
2006-06-30 11:55:00,5.86098,5.86148,5.8601,5.86024,8000000.0
2006-06-30 11:56:00,5.85995,5.8612,5.85974,5.86116,8000000.0
2006-06-30 11:57:00,5.86063,5.86169,5.86045,5.86099,11000000.0
2006-06-30 11:58:00,5.86087,5.86184,5.86003,5.86184,14000000.0
2006-06-30 11:59:00,5.86129,5.8616,5.86022,5.86068,11000000.0
2006-06-30 12:00:00,5.86146,5.86168,5.85995,5.86091,15000000.0
2006-06-30 12:01:00,5.86085,5.8615,5.86011,5.86014,13000000.0
2006-06-30 12:02:00,5.86061,5.86121,5.85972,5.86121,15000000.0
2006-06-30 12:03:00,5.86136,5.86188,5.86058,5.86129,11000000.0
2006-06-30 12:04:00,5.862,5.86242,5.86124,5.86242,9000000.0
2006-06-30 12:05:00,5.86194,5.86252,5.86123,5.86195,9000000.0
2006-06-30 12:06:00,5.86151,5.86209,5.86043,5.86163,15000000.0
2006-06-30 12:07:00,5.86153,5.86214,5.86134,5.86187,11000000.0
2006-06-30 12:08:00,5.86226,5.86313,5.8618,5.86313,8000000.0
2006-06-30 12:09:00,5.86274,5.86322,5.86136,5.86322,18000000.0
2006-06-30 12:10:00,5.86301,5.86345,5.86217,5.86317,14000000.0
2006-06-30 12:11:00,5.86329,5.864,5.86265,5.8631,9000000.0
2006-06-30 12:12:00,5.86331,5.86437,5.86234,5.86368,18000000.0
2006-06-30 12:13:00,5.86399,5.86413,5.86323,5.86352,12000000.0
2006-06-30 12:14:00,5.86252,5.86313,5.86174,5.86253,10000000.0
2006-06-30 12:15:00,5.86157,5.86171,5.86014,5.86031,8000000.0
2006-06-30 12:16:00,5.86051,5.86069,5.85879,5.86065,14000000.0
2006-06-30 12:17:00,5.86021,5.86089,5.85839,5.86016,13000000.0
2006-06-30 12:18:00,5.85915,5.85962,5.85869,5.85945,10000000.0
2006-06-30 12:19:00,5.85905,5.85982,5.85859,5.85947,11000000.0
2006-06-30 12:20:00,5.85924,5.8593,5.85841,5.85881,8000000.0
2006-06-30 12:21:00,5.85795,5.85872,5.85749,5.85865,20000000.0
2006-06-30 12:22:00,5.85889,5.85911,5.85693,5.85754,14000000.0
2006-06-30 12:23:00,5.85907,5.85907,5.85662,5.8579,11000000.0
2006-06-30 12:24:00,5.85788,5.8588,5.85786,5.8588,17000000.0
2006-06-30 12:25:00,5.85921,5.85977,5.85822,5.85884,12000000.0
2006-06-30 12:26:00,5.85932,5.85945,5.85824,5.85879,7000000.0
2006-06-30 12:27:00,5.85999,5.86004,5.85853,5.85953,7000000.0
2006-06-30 12:28:00,5.86003,5.86075,5.85845,5.85987,19000000.0
2006-06-30 12:29:00,5.85909,5.85943,5.85801,5.85924,12000000.0
2006-06-30 12:30:00,5.85871,5.85956,5.85848,5.85912,10000000.0
2006-06-30 12:31:00,5.85926,5.85926,5.85801,5.85892,12000000.0
2006-06-30 12:32:00,5.85838,5.85996,5.85838,5.85945,12000000.0
2006-06-30 12:33:00,5.85994,5.86128,5.85922,5.86128,15000000.0
2006-06-30 12:34:00,5.86107,5.86172,5.8594,5.86172,12000000.0
2006-06-30 12:35:00,5.86189,5.86224,5.86096,5.86202,12000000.0
2006-06-30 12:36:00,5.86187,5.8622,5.86057,5.8622,15000000.0
2006-06-30 12:37:00,5.86079,5.86149,5.86039,5.86147,8000000.0
2006-06-30 12:38:00,5.86181,5.86181,5.86004,5.86004,15000000.0
2006-06-30 12:39:00,5.86171,5.86177,5.86034,5.86099,14000000.0
2006-06-30 12:40:00,5.86086,5.86121,5.85988,5.86061,18000000.0
2006-06-30 12:41:00,5.86071,5.86089,5.85993,5.86084,11000000.0
2006-06-30 12:42:00,5.8603,5.8608,5.85963,5.8608,17000000.0
2006-06-30 12:43:00,5.86144,5.86178,5.86085,5.86105,11000000.0
2006-06-30 12:44:00,5.86095,5.8618,5.86075,5.86108,13000000.0
2006-06-30 12:45:00,5.86144,5.86279,5.86059,5.86279,10000000.0
2006-06-30 12:46:00,5.86222,5.86244,5.86029,5.86181,20000000.0
2006-06-30 12:47:00,5.86136,5.86166,5.86049,5.8616,10000000.0
2006-06-30 12:48:00,5.861,5.86142,5.86019,5.86048,10000000.0
2006-06-30 12:49:00,5.86105,5.86213,5.86027,5.86185,15000000.0
2006-06-30 12:50:00,5.86292,5.86292,5.86207,5.86213,14000000.0
2006-06-30 12:51:00,5.86308,5.86353,5.86224,5.86303,14000000.0
2006-06-30 12:52:00,5.86265,5.86335,5.86228,5.86269,9000000.0
2006-06-30 12:53:00,5.86238,5.86297,5.86172,5.86206,9000000.0
2006-06-30 12:54:00,5.86169,5.86207,5.86077,5.8618,20000000.0
2006-06-30 12:55:00,5.86183,5.86249,5.86122,5.86188,12000000.0
2006-06-30 12:56:00,5.86088,5.86125,5.86036,5.86068,7000000.0
2006-06-30 12:57:00,5.86068,5.86126,5.85951,5.86126,13000000.0
2006-06-30 12:58:00,5.86049,5.8612,5.86033,5.8612,16000000.0
2006-06-30 12:59:00,5.86173,5.86191,5.86043,5.86184,14000000.0
2006-06-30 13:00:00,5.8621,5.8621,5.86018,5.86147,12000000.0
2006-06-30 13:01:00,5.86076,5.86163,5.85989,5.86074,17000000.0
2006-06-30 13:02:00,5.86095,5.86126,5.85972,5.86106,10000000.0
2006-06-30 13:03:00,5.86151,5.86151,5.85983,5.86136,22000000.0
2006-06-30 13:04:00,5.86141,5.86141,5.85965,5.86119,20000000.0
2006-06-30 13:05:00,5.86085,5.86095,5.85987,5.86056,14000000.0
2006-06-30 13:06:00,5.8609,5.86146,5.8595,5.86125,17000000.0
2006-06-30 13:07:00,5.86086,5.86136,5.85982,5.86073,22000000.0
2006-06-30 13:08:00,5.86072,5.86174,5.86069,5.86112,12000000.0
2006-06-30 13:09:00,5.86104,5.86151,5.85948,5.85954,12000000.0
2006-06-30 13:10:00,5.85953,5.86137,5.85953,5.86052,20000000.0
2006-06-30 13:11:00,5.8605,5.86157,5.85983,5.86146,12000000.0
2006-06-30 13:12:00,5.86149,5.86185,5.86012,5.86185,16000000.0
2006-06-30 13:13:00,5.86015,5.86193,5.86015,5.86155,14000000.0
2006-06-30 13:14:00,5.86138,5.86138,5.85971,5.8613,17000000.0
2006-06-30 13:15:00,5.86222,5.86222,5.86009,5.86056,7000000.0
2006-06-30 13:16:00,5.86198,5.86198,5.86105,5.86115,9000000.0
2006-06-30 13:17:00,5.86092,5.86209,5.86092,5.86132,15000000.0
2006-06-30 13:18:00,5.86141,5.86194,5.86087,5.86154,17000000.0
2006-06-30 13:19:00,5.86125,5.86148,5.85997,5.8605,15000000.0
2006-06-30 13:20:00,5.86051,5.86222,5.86051,5.86093,12000000.0
2006-06-30 13:21:00,5.86146,5.86207,5.86009,5.86078,24000000.0
2006-06-30 13:22:00,5.86147,5.86161,5.86024,5.86093,12000000.0
2006-06-30 13:23:00,5.86028,5.86159,5.86016,5.86142,12000000.0
2006-06-30 13:24:00,5.86173,5.86208,5.86076,5.86188,18000000.0
2006-06-30 13:25:00,5.86178,5.86178,5.86075,5.86148,12000000.0
2006-06-30 13:26:00,5.86182,5.86212,5.86059,5.8619,12000000.0
2006-06-30 13:27:00,5.86105,5.86165,5.86074,5.86144,9000000.0
2006-06-30 13:28:00,5.86176,5.86219,5.86104,5.86111,15000000.0
2006-06-30 13:29:00,5.86056,5.86228,5.86038,5.86228,14000000.0
2006-06-30 13:30:00,5.86532,5.86532,5.86255,5.86264,11000000.0
2006-06-30 13:31:00,5.86177,5.8622,5.8613,5.86166,11000000.0
2006-06-30 13:32:00,5.86212,5.86212,5.86087,5.86151,8000000.0
2006-06-30 13:33:00,5.86169,5.86203,5.86075,5.86087,14000000.0
2006-06-30 13:34:00,5.86083,5.86194,5.86083,5.86142,11000000.0
2006-06-30 13:35:00,5.86131,5.86157,5.86088,5.86108,16000000.0
2006-06-30 13:36:00,5.86077,5.86147,5.86066,5.86071,8000000.0
2006-06-30 13:37:00,5.86087,5.86161,5.8601,5.86042,17000000.0
2006-06-30 13:38:00,5.86045,5.86127,5.86039,5.8604,14000000.0
2006-06-30 13:39:00,5.86054,5.8608,5.85975,5.86048,10000000.0
2006-06-30 13:40:00,5.86092,5.86259,5.8608,5.86204,8000000.0
2006-06-30 13:41:00,5.86167,5.86266,5.8613,5.86216,11000000.0
2006-06-30 13:42:00,5.86247,5.86349,5.86175,5.86349,14000000.0
2006-06-30 13:43:00,5.86329,5.86329,5.8619,5.8619,11000000.0
2006-06-30 13:44:00,5.86267,5.86297,5.86159,5.8625,11000000.0
2006-06-30 13:45:00,5.86203,5.86212,5.86069,5.8615,14000000.0
2006-06-30 13:46:00,5.86243,5.86243,5.86106,5.86126,11000000.0
2006-06-30 13:47:00,5.86178,5.86298,5.86131,5.86199,13000000.0
2006-06-30 13:48:00,5.86284,5.8631,5.86201,5.8627,14000000.0
2006-06-30 13:49:00,5.86274,5.86335,5.86189,5.8631,12000000.0
2006-06-30 13:50:00,5.86272,5.8639,5.86215,5.8639,16000000.0
2006-06-30 13:51:00,5.86387,5.86387,5.86231,5.86283,14000000.0
2006-06-30 13:52:00,5.86386,5.86417,5.86321,5.86384,10000000.0
2006-06-30 13:53:00,5.86224,5.86334,5.86224,5.86251,10000000.0
2006-06-30 13:54:00,5.8629,5.86421,5.86279,5.86279,8000000.0
2006-06-30 13:55:00,5.8631,5.86461,5.86291,5.86312,13000000.0
2006-06-30 13:56:00,5.86383,5.86475,5.86232,5.86358,17000000.0
2006-06-30 13:57:00,5.8635,5.86437,5.86279,5.86352,13000000.0
2006-06-30 13:58:00,5.86401,5.86467,5.86358,5.86384,7000000.0
2006-06-30 13:59:00,5.86358,5.8645,5.86358,5.86406,9000000.0
2006-06-30 14:00:00,5.86483,5.86528,5.86322,5.86322,7000000.0
2006-06-30 14:01:00,5.86426,5.86466,5.86325,5.86446,11000000.0
2006-06-30 14:02:00,5.86396,5.86426,5.86289,5.86365,19000000.0
2006-06-30 14:03:00,5.86242,5.8641,5.8618,5.86201,13000000.0
2006-06-30 14:04:00,5.86217,5.86306,5.86083,5.862,22000000.0
2006-06-30 14:05:00,5.86177,5.86261,5.86066,5.86218,17000000.0
2006-06-30 14:06:00,5.86189,5.86229,5.86112,5.86112,11000000.0
2006-06-30 14:07:00,5.8614,5.86187,5.86067,5.86067,9000000.0
2006-06-30 14:08:00,5.86077,5.86167,5.86059,5.86093,11000000.0
2006-06-30 14:09:00,5.86,5.86145,5.85915,5.86117,12000000.0
2006-06-30 14:10:00,5.85963,5.86032,5.85856,5.85989,13000000.0
2006-06-30 14:11:00,5.85938,5.85976,5.85846,5.85923,14000000.0
2006-06-30 14:12:00,5.85919,5.85983,5.85846,5.85915,11000000.0
2006-06-30 14:13:00,5.85797,5.86031,5.85797,5.86005,11000000.0
2006-06-30 14:14:00,5.85988,5.86155,5.85965,5.86155,7000000.0
2006-06-30 14:15:00,5.86116,5.86116,5.85942,5.86065,14000000.0
2006-06-30 14:16:00,5.85966,5.86078,5.85966,5.86078,13000000.0
2006-06-30 14:17:00,5.86175,5.86175,5.86024,5.86033,22000000.0
2006-06-30 14:18:00,5.86086,5.86148,5.85962,5.85962,15000000.0
2006-06-30 14:19:00,5.85989,5.8613,5.85979,5.86029,12000000.0
2006-06-30 14:20:00,5.8591,5.8596,5.85849,5.85939,7000000.0
2006-06-30 14:21:00,5.85968,5.86055,5.85848,5.86055,13000000.0
2006-06-30 14:22:00,5.86016,5.86042,5.85953,5.85998,8000000.0
2006-06-30 14:23:00,5.85955,5.86151,5.85942,5.86,11000000.0
2006-06-30 14:24:00,5.86032,5.86064,5.85892,5.85892,13000000.0
2006-06-30 14:25:00,5.86046,5.86078,5.85904,5.85982,15000000.0
2006-06-30 14:26:00,5.85939,5.8607,5.85901,5.86023,8000000.0
2006-06-30 14:27:00,5.86033,5.86059,5.85959,5.86057,10000000.0
2006-06-30 14:28:00,5.85958,5.86002,5.85912,5.85996,11000000.0
2006-06-30 14:29:00,5.86042,5.8609,5.85861,5.86034,21000000.0
2006-06-30 14:30:00,5.8596,5.86026,5.85783,5.85809,11000000.0
2006-06-30 14:31:00,5.85516,5.85516,5.85023,5.85107,17000000.0
2006-06-30 14:32:00,5.85088,5.85088,5.84865,5.84893,15000000.0
2006-06-30 14:33:00,5.84809,5.84887,5.84741,5.84819,8000000.0
2006-06-30 14:34:00,5.84847,5.84847,5.84231,5.84519,9000000.0
2006-06-30 14:35:00,5.84536,5.84539,5.84314,5.84452,11000000.0
2006-06-30 14:36:00,5.84432,5.84644,5.84425,5.84625,15000000.0
2006-06-30 14:37:00,5.8454,5.84716,5.84468,5.84632,8000000.0
2006-06-30 14:38:00,5.84502,5.84511,5.84347,5.84437,10000000.0
2006-06-30 14:39:00,5.84331,5.84449,5.84295,5.84354,19000000.0
2006-06-30 14:40:00,5.84422,5.84422,5.84126,5.84151,15000000.0
2006-06-30 14:41:00,5.84242,5.8438,5.84007,5.84097,15000000.0
2006-06-30 14:42:00,5.83959,5.83959,5.83655,5.83742,17000000.0
2006-06-30 14:43:00,5.83808,5.83837,5.83633,5.83757,15000000.0
2006-06-30 14:44:00,5.83626,5.84034,5.83626,5.83986,15000000.0
2006-06-30 14:45:00,5.83968,5.84012,5.8375,5.83821,9000000.0
2006-06-30 14:46:00,5.83919,5.84052,5.83884,5.84052,11000000.0
2006-06-30 14:47:00,5.83988,5.84088,5.8389,5.84087,12000000.0
2006-06-30 14:48:00,5.84062,5.84156,5.83829,5.84156,12000000.0
2006-06-30 14:49:00,5.84149,5.84149,5.83866,5.8406,12000000.0
2006-06-30 14:50:00,5.84122,5.84136,5.83975,5.84063,15000000.0
2006-06-30 14:51:00,5.84158,5.84204,5.84037,5.8411,10000000.0
2006-06-30 14:52:00,5.84125,5.84125,5.83922,5.84095,13000000.0
2006-06-30 14:53:00,5.84026,5.84125,5.83868,5.83951,13000000.0
2006-06-30 14:54:00,5.83851,5.83993,5.83791,5.8391,9000000.0
2006-06-30 14:55:00,5.83921,5.83969,5.83742,5.83878,16000000.0
2006-06-30 14:56:00,5.83982,5.83982,5.83777,5.83928,15000000.0
2006-06-30 14:57:00,5.8386,5.84112,5.8386,5.84112,15000000.0
2006-06-30 14:58:00,5.83986,5.84491,5.83986,5.84479,11000000.0
2006-06-30 14:59:00,5.84518,5.84656,5.84518,5.84583,14000000.0
2006-06-30 15:00:00,5.84683,5.84745,5.84542,5.84617,18000000.0
2006-06-30 15:01:00,5.84443,5.84575,5.84352,5.84575,12000000.0
2006-06-30 15:02:00,5.84448,5.84497,5.84356,5.84439,7000000.0
2006-06-30 15:03:00,5.84407,5.84593,5.84384,5.84487,18000000.0
2006-06-30 15:04:00,5.84449,5.84604,5.84401,5.84498,21000000.0
2006-06-30 15:05:00,5.84534,5.84568,5.84466,5.84532,13000000.0
2006-06-30 15:06:00,5.84428,5.84428,5.84101,5.84101,14000000.0
2006-06-30 15:07:00,5.84201,5.84293,5.84056,5.84199,22000000.0
2006-06-30 15:08:00,5.84127,5.84225,5.84086,5.84133,10000000.0
2006-06-30 15:09:00,5.84168,5.84219,5.84061,5.84187,9000000.0
2006-06-30 15:10:00,5.84167,5.84268,5.84103,5.84203,14000000.0
2006-06-30 15:11:00,5.8413,5.8417,5.84043,5.8417,12000000.0
2006-06-30 15:12:00,5.84095,5.84184,5.84036,5.84108,13000000.0
2006-06-30 15:13:00,5.84193,5.84193,5.84052,5.84052,12000000.0
2006-06-30 15:14:00,5.84139,5.84139,5.84041,5.84096,10000000.0
2006-06-30 15:15:00,5.84156,5.84222,5.83946,5.83946,16000000.0
2006-06-30 15:16:00,5.8398,5.84046,5.83903,5.83903,15000000.0
2006-06-30 15:17:00,5.83894,5.84005,5.83867,5.83946,14000000.0
2006-06-30 15:18:00,5.84036,5.84062,5.83907,5.84018,12000000.0
2006-06-30 15:19:00,5.83901,5.84065,5.83869,5.84003,11000000.0
2006-06-30 15:20:00,5.84049,5.84153,5.84014,5.84153,14000000.0
2006-06-30 15:21:00,5.84033,5.84153,5.83994,5.84054,14000000.0
2006-06-30 15:22:00,5.84058,5.84238,5.84051,5.84214,10000000.0
2006-06-30 15:23:00,5.84126,5.84276,5.84126,5.84163,11000000.0
2006-06-30 15:24:00,5.84282,5.84282,5.84074,5.84221,10000000.0
2006-06-30 15:25:00,5.8422,5.84297,5.84157,5.84269,16000000.0
2006-06-30 15:26:00,5.84257,5.84281,5.84101,5.84162,15000000.0
2006-06-30 15:27:00,5.84173,5.84202,5.84116,5.84144,10000000.0
2006-06-30 15:28:00,5.8426,5.84272,5.84135,5.84168,11000000.0
2006-06-30 15:29:00,5.84259,5.84263,5.84149,5.84254,19000000.0
2006-06-30 15:30:00,5.84278,5.84288,5.84134,5.84234,10000000.0
2006-06-30 15:31:00,5.84287,5.84287,5.84104,5.84104,14000000.0
2006-06-30 15:32:00,5.84078,5.84251,5.84074,5.84156,12000000.0
2006-06-30 15:33:00,5.84149,5.84222,5.84018,5.84037,20000000.0
2006-06-30 15:34:00,5.84044,5.84149,5.83983,5.84012,12000000.0
2006-06-30 15:35:00,5.84061,5.84192,5.83986,5.84192,12000000.0
2006-06-30 15:36:00,5.84159,5.84162,5.84067,5.84115,10000000.0
2006-06-30 15:37:00,5.8408,5.84135,5.84059,5.84089,10000000.0
2006-06-30 15:38:00,5.84128,5.84264,5.8411,5.84264,13000000.0
2006-06-30 15:39:00,5.84269,5.84302,5.84141,5.84206,7000000.0
2006-06-30 15:40:00,5.8429,5.84339,5.84178,5.84262,10000000.0
2006-06-30 15:41:00,5.84296,5.84296,5.84146,5.84151,9000000.0
2006-06-30 15:42:00,5.84126,5.8424,5.84107,5.84208,13000000.0
2006-06-30 15:43:00,5.8417,5.84219,5.84086,5.84219,16000000.0
2006-06-30 15:44:00,5.84165,5.84165,5.83914,5.84094,14000000.0
2006-06-30 15:45:00,5.83978,5.84057,5.8394,5.84004,15000000.0
2006-06-30 15:46:00,5.83981,5.84038,5.83883,5.83972,13000000.0
2006-06-30 15:47:00,5.83889,5.84055,5.8385,5.84032,9000000.0
2006-06-30 15:48:00,5.83952,5.84108,5.83812,5.83882,21000000.0
2006-06-30 15:49:00,5.83862,5.83863,5.83577,5.83797,23000000.0
2006-06-30 15:50:00,5.83714,5.8386,5.83652,5.83784,12000000.0
2006-06-30 15:51:00,5.83801,5.83801,5.83625,5.83727,19000000.0
2006-06-30 15:52:00,5.83718,5.83818,5.83676,5.8377,15000000.0
2006-06-30 15:53:00,5.83719,5.83785,5.83637,5.83762,14000000.0
2006-06-30 15:54:00,5.83822,5.83886,5.83685,5.83779,15000000.0
2006-06-30 15:55:00,5.83768,5.83895,5.83601,5.83785,12000000.0
2006-06-30 15:56:00,5.8382,5.83872,5.83687,5.83859,18000000.0
2006-06-30 15:57:00,5.83873,5.83873,5.8366,5.83686,10000000.0
2006-06-30 15:58:00,5.83688,5.83813,5.83582,5.83691,22000000.0
2006-06-30 15:59:00,5.83579,5.83682,5.83491,5.83491,12000000.0
2006-06-30 16:00:00,5.8362,5.83688,5.83549,5.83675,12000000.0
2006-06-30 16:01:00,5.83657,5.83775,5.83657,5.83703,12000000.0
2006-06-30 16:02:00,5.83884,5.84162,5.83745,5.84162,13000000.0
2006-06-30 16:03:00,5.84203,5.84231,5.84078,5.84134,13000000.0
2006-06-30 16:04:00,5.84068,5.84134,5.83975,5.84057,11000000.0
2006-06-30 16:05:00,5.84106,5.84124,5.83965,5.84016,9000000.0
2006-06-30 16:06:00,5.84099,5.84099,5.83879,5.83968,14000000.0
2006-06-30 16:07:00,5.83951,5.84078,5.83829,5.84078,15000000.0
2006-06-30 16:08:00,5.8406,5.84101,5.83939,5.83939,15000000.0
2006-06-30 16:09:00,5.83907,5.84018,5.83871,5.83938,17000000.0
2006-06-30 16:10:00,5.83955,5.83958,5.83766,5.83766,14000000.0
2006-06-30 16:11:00,5.83882,5.83912,5.83795,5.83912,9000000.0
2006-06-30 16:12:00,5.83905,5.83998,5.83759,5.83808,15000000.0
2006-06-30 16:13:00,5.83855,5.8391,5.83751,5.83888,14000000.0
2006-06-30 16:14:00,5.8384,5.84067,5.83836,5.84067,12000000.0
2006-06-30 16:15:00,5.83969,5.84075,5.83924,5.83924,14000000.0
2006-06-30 16:16:00,5.84055,5.8414,5.83943,5.83943,13000000.0
2006-06-30 16:17:00,5.84026,5.84156,5.83941,5.8397,18000000.0
2006-06-30 16:18:00,5.83962,5.84021,5.83802,5.83892,13000000.0
2006-06-30 16:19:00,5.8382,5.83987,5.8382,5.83987,8000000.0
2006-06-30 16:20:00,5.84084,5.84084,5.838,5.83821,13000000.0
2006-06-30 16:21:00,5.83905,5.84168,5.83891,5.84107,12000000.0
2006-06-30 16:22:00,5.84095,5.84129,5.83963,5.84129,11000000.0
2006-06-30 16:23:00,5.84138,5.84138,5.83883,5.8396,14000000.0
2006-06-30 16:24:00,5.8396,5.83981,5.83838,5.83853,15000000.0
2006-06-30 16:25:00,5.83821,5.83944,5.8378,5.83891,11000000.0
2006-06-30 16:26:00,5.83815,5.84074,5.83815,5.84026,8000000.0
2006-06-30 16:27:00,5.84082,5.84116,5.8393,5.8406,10000000.0
2006-06-30 16:28:00,5.84032,5.84108,5.83946,5.8395,15000000.0
2006-06-30 16:29:00,5.84127,5.8413,5.83895,5.83914,7000000.0
2006-06-30 16:30:00,5.83888,5.83888,5.83726,5.83871,16000000.0
2006-06-30 16:31:00,5.83813,5.83818,5.83697,5.83811,14000000.0
2006-06-30 16:32:00,5.8372,5.8372,5.8357,5.83616,7000000.0
2006-06-30 16:33:00,5.83661,5.83685,5.83515,5.83628,8000000.0
2006-06-30 16:34:00,5.83565,5.83662,5.83506,5.83648,8000000.0
2006-06-30 16:35:00,5.83563,5.83571,5.83389,5.83571,9000000.0
2006-06-30 16:36:00,5.83415,5.83514,5.83346,5.83377,13000000.0
2006-06-30 16:37:00,5.83271,5.8336,5.83223,5.83308,18000000.0
2006-06-30 16:38:00,5.83286,5.83298,5.83074,5.83148,18000000.0
2006-06-30 16:39:00,5.83193,5.83446,5.83193,5.8332,20000000.0
2006-06-30 16:40:00,5.83281,5.83496,5.83281,5.83456,13000000.0
2006-06-30 16:41:00,5.83309,5.83436,5.83238,5.83397,20000000.0
2006-06-30 16:42:00,5.83243,5.83405,5.83218,5.8338,18000000.0
2006-06-30 16:43:00,5.83452,5.83452,5.833,5.83345,15000000.0
2006-06-30 16:44:00,5.83369,5.83436,5.83296,5.8336,20000000.0
2006-06-30 16:45:00,5.8332,5.83321,5.83144,5.83206,13000000.0
2006-06-30 16:46:00,5.83217,5.83359,5.83131,5.83359,15000000.0
2006-06-30 16:47:00,5.83367,5.83382,5.8329,5.8334,8000000.0
2006-06-30 16:48:00,5.83329,5.83445,5.83253,5.83445,11000000.0
2006-06-30 16:49:00,5.83408,5.83412,5.8323,5.8323,12000000.0
2006-06-30 16:50:00,5.83182,5.83326,5.83174,5.83215,15000000.0
2006-06-30 16:51:00,5.832,5.83299,5.83132,5.83193,18000000.0
2006-06-30 16:52:00,5.83283,5.83283,5.83154,5.83181,14000000.0
2006-06-30 16:53:00,5.83137,5.83137,5.83017,5.83061,8000000.0
2006-06-30 16:54:00,5.83125,5.83125,5.8291,5.82949,11000000.0
2006-06-30 16:55:00,5.82846,5.82948,5.82764,5.82831,12000000.0
2006-06-30 16:56:00,5.82886,5.82928,5.82803,5.82878,10000000.0
2006-06-30 16:57:00,5.82779,5.82824,5.82712,5.82744,8000000.0
2006-06-30 16:58:00,5.82808,5.82838,5.82637,5.82714,9000000.0
2006-06-30 16:59:00,5.82724,5.82876,5.82687,5.82874,13000000.0
2006-06-30 17:00:00,5.82924,5.8297,5.82824,5.82951,11000000.0
2006-06-30 17:01:00,5.82918,5.83123,5.82806,5.83062,12000000.0
2006-06-30 17:02:00,5.82879,5.8319,5.82838,5.8319,10000000.0
2006-06-30 17:03:00,5.83111,5.83191,5.83049,5.83165,16000000.0
2006-06-30 17:04:00,5.83159,5.8324,5.83047,5.83197,13000000.0
2006-06-30 17:05:00,5.83139,5.83239,5.83004,5.83171,16000000.0
2006-06-30 17:06:00,5.83189,5.83318,5.83021,5.83318,12000000.0
2006-06-30 17:07:00,5.83383,5.83428,5.83186,5.83283,8000000.0
2006-06-30 17:08:00,5.83214,5.83259,5.8313,5.83214,21000000.0
2006-06-30 17:09:00,5.83207,5.83226,5.8312,5.83124,16000000.0
2006-06-30 17:10:00,5.83247,5.83247,5.83078,5.83146,11000000.0
2006-06-30 17:11:00,5.83039,5.83112,5.82979,5.83018,11000000.0
2006-06-30 17:12:00,5.82991,5.831,5.8292,5.831,9000000.0
2006-06-30 17:13:00,5.83024,5.83042,5.82969,5.82969,9000000.0
2006-06-30 17:14:00,5.82977,5.83128,5.82938,5.83128,17000000.0
2006-06-30 17:15:00,5.83128,5.83128,5.82931,5.83006,11000000.0
2006-06-30 17:16:00,5.82944,5.82982,5.82836,5.82836,15000000.0
2006-06-30 17:17:00,5.82908,5.83009,5.82807,5.82921,13000000.0
2006-06-30 17:18:00,5.8293,5.8293,5.82703,5.82703,15000000.0
2006-06-30 17:19:00,5.82832,5.82844,5.82631,5.82741,17000000.0
2006-06-30 17:20:00,5.82714,5.82714,5.82495,5.82673,12000000.0
2006-06-30 17:21:00,5.82722,5.82776,5.82648,5.82683,7000000.0
2006-06-30 17:22:00,5.82808,5.82813,5.82677,5.82763,14000000.0
2006-06-30 17:23:00,5.82789,5.82791,5.82683,5.82719,13000000.0
2006-06-30 17:24:00,5.82699,5.82823,5.82657,5.82782,9000000.0
2006-06-30 17:25:00,5.82811,5.82843,5.82708,5.82843,11000000.0
2006-06-30 17:26:00,5.82788,5.82837,5.82675,5.82699,16000000.0
2006-06-30 17:27:00,5.82779,5.82796,5.8269,5.8276,9000000.0
2006-06-30 17:28:00,5.82775,5.8293,5.82759,5.8293,15000000.0
2006-06-30 17:29:00,5.82936,5.83076,5.82854,5.83057,11000000.0
2006-06-30 17:30:00,5.83102,5.83271,5.83049,5.83086,19000000.0
2006-06-30 17:31:00,5.83208,5.83286,5.83081,5.83286,11000000.0
2006-06-30 17:32:00,5.83122,5.83217,5.83085,5.83136,9000000.0
2006-06-30 17:33:00,5.83113,5.83146,5.83041,5.83101,10000000.0
2006-06-30 17:34:00,5.83137,5.83198,5.83034,5.83149,14000000.0
2006-06-30 17:35:00,5.83226,5.83293,5.83062,5.83243,13000000.0
2006-06-30 17:36:00,5.83394,5.83435,5.83219,5.83219,11000000.0
2006-06-30 17:37:00,5.83334,5.83441,5.83198,5.83198,15000000.0
2006-06-30 17:38:00,5.83342,5.83418,5.83275,5.83412,17000000.0
2006-06-30 17:39:00,5.8337,5.83482,5.83277,5.83277,8000000.0
2006-06-30 17:40:00,5.83457,5.83457,5.83292,5.83423,12000000.0
2006-06-30 17:41:00,5.83369,5.83392,5.8314,5.83227,21000000.0
2006-06-30 17:42:00,5.83188,5.83219,5.83091,5.83153,13000000.0
2006-06-30 17:43:00,5.83154,5.83227,5.83092,5.83188,11000000.0
2006-06-30 17:44:00,5.83122,5.83221,5.83068,5.83163,19000000.0
2006-06-30 17:45:00,5.83196,5.83242,5.83093,5.83242,10000000.0
2006-06-30 17:46:00,5.8321,5.8321,5.83085,5.83143,13000000.0
2006-06-30 17:47:00,5.83134,5.83256,5.83065,5.8324,9000000.0
2006-06-30 17:48:00,5.83327,5.83328,5.83159,5.83173,14000000.0
2006-06-30 17:49:00,5.83157,5.83316,5.83124,5.83236,14000000.0
2006-06-30 17:50:00,5.83134,5.83254,5.83134,5.83254,17000000.0
2006-06-30 17:51:00,5.83181,5.83314,5.83166,5.83271,13000000.0
2006-06-30 17:52:00,5.8325,5.83309,5.83126,5.83267,24000000.0
2006-06-30 17:53:00,5.83205,5.83254,5.83142,5.83142,16000000.0
2006-06-30 17:54:00,5.83181,5.83265,5.83157,5.83202,16000000.0
2006-06-30 17:55:00,5.83258,5.8337,5.832,5.83323,13000000.0
2006-06-30 17:56:00,5.83318,5.83339,5.83196,5.83203,15000000.0
2006-06-30 17:57:00,5.83263,5.83289,5.83146,5.83244,10000000.0
2006-06-30 17:58:00,5.8324,5.83318,5.83114,5.83116,15000000.0
2006-06-30 17:59:00,5.83212,5.83234,5.83132,5.83178,13000000.0
2006-06-30 18:00:00,5.83186,5.83205,5.8306,5.83143,7000000.0
2006-06-30 18:01:00,5.83034,5.8308,5.82898,5.82971,18000000.0
2006-06-30 18:02:00,5.82939,5.83103,5.82939,5.83018,17000000.0
2006-06-30 18:03:00,5.82954,5.83064,5.82934,5.83057,16000000.0
2006-06-30 18:04:00,5.82965,5.83085,5.82943,5.82965,14000000.0
2006-06-30 18:05:00,5.83015,5.8305,5.82908,5.83022,13000000.0
2006-06-30 18:06:00,5.83072,5.83072,5.82911,5.82975,18000000.0
2006-06-30 18:07:00,5.83049,5.83154,5.8301,5.83125,12000000.0
2006-06-30 18:08:00,5.8308,5.83133,5.82926,5.83005,18000000.0
2006-06-30 18:09:00,5.82956,5.83051,5.82911,5.82994,12000000.0
2006-06-30 18:10:00,5.83143,5.83143,5.83007,5.83126,13000000.0
2006-06-30 18:11:00,5.83138,5.83194,5.83083,5.83194,10000000.0
2006-06-30 18:12:00,5.83147,5.83189,5.83085,5.83189,11000000.0
2006-06-30 18:13:00,5.83218,5.83218,5.83052,5.83081,14000000.0
2006-06-30 18:14:00,5.83274,5.83274,5.83137,5.83137,10000000.0
2006-06-30 18:15:00,5.83111,5.83191,5.83078,5.83191,10000000.0
2006-06-30 18:16:00,5.83164,5.83207,5.83101,5.83133,9000000.0
2006-06-30 18:17:00,5.83136,5.83226,5.8309,5.83185,18000000.0
2006-06-30 18:18:00,5.83054,5.8318,5.83047,5.83062,14000000.0
2006-06-30 18:19:00,5.83093,5.83261,5.83084,5.83084,10000000.0
2006-06-30 18:20:00,5.83182,5.83283,5.83129,5.83179,15000000.0
2006-06-30 18:21:00,5.83149,5.83221,5.83094,5.83094,18000000.0
2006-06-30 18:22:00,5.8311,5.83158,5.83,5.83158,14000000.0
2006-06-30 18:23:00,5.83111,5.83211,5.83068,5.83207,7000000.0
2006-06-30 18:24:00,5.83202,5.83218,5.83122,5.83122,9000000.0
2006-06-30 18:25:00,5.83187,5.83223,5.83137,5.83199,13000000.0
2006-06-30 18:26:00,5.83139,5.83197,5.8305,5.83142,16000000.0
2006-06-30 18:27:00,5.83124,5.83138,5.83002,5.83104,14000000.0
2006-06-30 18:28:00,5.83197,5.83209,5.83068,5.83075,13000000.0
2006-06-30 18:29:00,5.83103,5.83155,5.83056,5.83148,11000000.0
2006-06-30 18:30:00,5.83137,5.83233,5.83087,5.83233,16000000.0
2006-06-30 18:31:00,5.83258,5.83258,5.83064,5.83088,12000000.0
2006-06-30 18:32:00,5.83078,5.8316,5.83071,5.83139,11000000.0
2006-06-30 18:33:00,5.83142,5.83142,5.83035,5.83073,13000000.0
2006-06-30 18:34:00,5.83032,5.83036,5.82939,5.82939,13000000.0
2006-06-30 18:35:00,5.82982,5.83089,5.82977,5.83081,18000000.0
2006-06-30 18:36:00,5.83117,5.83228,5.8303,5.83115,18000000.0
2006-06-30 18:37:00,5.83107,5.83184,5.83028,5.83075,18000000.0
2006-06-30 18:38:00,5.83147,5.83208,5.83056,5.83151,11000000.0
2006-06-30 18:39:00,5.83186,5.83186,5.8303,5.8305,11000000.0
2006-06-30 18:40:00,5.83118,5.8315,5.83038,5.83083,14000000.0
2006-06-30 18:41:00,5.83086,5.83226,5.83059,5.83086,16000000.0
2006-06-30 18:42:00,5.83074,5.83186,5.83074,5.83103,14000000.0
2006-06-30 18:43:00,5.83049,5.83196,5.83045,5.83167,10000000.0
2006-06-30 18:44:00,5.83136,5.83213,5.83082,5.83122,13000000.0
2006-06-30 18:45:00,5.83128,5.83211,5.83058,5.83099,13000000.0
2006-06-30 18:46:00,5.83214,5.83214,5.83054,5.83087,12000000.0
2006-06-30 18:47:00,5.83128,5.83213,5.83068,5.83175,14000000.0
2006-06-30 18:48:00,5.8315,5.83216,5.83059,5.83094,15000000.0
2006-06-30 18:49:00,5.8307,5.83126,5.83016,5.83098,12000000.0
2006-06-30 18:50:00,5.83085,5.83085,5.82924,5.8297,9000000.0
2006-06-30 18:51:00,5.82998,5.83047,5.82905,5.8301,17000000.0
2006-06-30 18:52:00,5.8292,5.8292,5.82794,5.82873,9000000.0
2006-06-30 18:53:00,5.82855,5.82922,5.82748,5.82823,14000000.0
2006-06-30 18:54:00,5.82837,5.82918,5.82792,5.82918,14000000.0
2006-06-30 18:55:00,5.82882,5.82909,5.82793,5.82793,10000000.0
2006-06-30 18:56:00,5.82779,5.82946,5.82779,5.82922,16000000.0
2006-06-30 18:57:00,5.82877,5.82919,5.82791,5.82911,17000000.0
2006-06-30 18:58:00,5.82928,5.82928,5.8276,5.8276,14000000.0
2006-06-30 18:59:00,5.82739,5.82846,5.82711,5.82826,14000000.0
2006-06-30 19:00:00,5.82762,5.82813,5.82674,5.82813,15000000.0
2006-06-30 19:01:00,5.82744,5.82856,5.82703,5.82727,15000000.0
2006-06-30 19:02:00,5.82807,5.82865,5.82675,5.82777,14000000.0
2006-06-30 19:03:00,5.82829,5.82937,5.82801,5.82817,14000000.0
2006-06-30 19:04:00,5.82818,5.82911,5.82791,5.8283,12000000.0
2006-06-30 19:05:00,5.82784,5.82959,5.82773,5.82833,15000000.0
2006-06-30 19:06:00,5.82845,5.82942,5.82808,5.8294,16000000.0
2006-06-30 19:07:00,5.82769,5.8298,5.82769,5.82868,20000000.0
2006-06-30 19:08:00,5.82861,5.82959,5.82844,5.82947,8000000.0
2006-06-30 19:09:00,5.82951,5.82951,5.82824,5.82824,17000000.0
2006-06-30 19:10:00,5.82859,5.82924,5.82804,5.82843,9000000.0
2006-06-30 19:11:00,5.82825,5.82969,5.8282,5.82924,16000000.0
2006-06-30 19:12:00,5.82928,5.82928,5.82787,5.82864,13000000.0
2006-06-30 19:13:00,5.82871,5.82905,5.82774,5.82811,10000000.0
2006-06-30 19:14:00,5.82956,5.82956,5.82769,5.828,20000000.0
2006-06-30 19:15:00,5.82915,5.82952,5.828,5.82875,12000000.0
2006-06-30 19:16:00,5.82953,5.82955,5.8282,5.82904,8000000.0
2006-06-30 19:17:00,5.82877,5.82961,5.82784,5.82917,18000000.0
2006-06-30 19:18:00,5.82826,5.82935,5.82826,5.82917,11000000.0
2006-06-30 19:19:00,5.82925,5.82948,5.82822,5.82837,12000000.0
2006-06-30 19:20:00,5.82846,5.82888,5.82804,5.82826,14000000.0
2006-06-30 19:21:00,5.82809,5.82929,5.82759,5.82795,13000000.0
2006-06-30 19:22:00,5.82926,5.82926,5.82779,5.82831,12000000.0
2006-06-30 19:23:00,5.82804,5.82825,5.82644,5.82702,14000000.0
2006-06-30 19:24:00,5.82743,5.82824,5.82674,5.82728,19000000.0
2006-06-30 19:25:00,5.82753,5.82817,5.82706,5.82722,8000000.0
2006-06-30 19:26:00,5.82724,5.82726,5.82655,5.82677,7000000.0
2006-06-30 19:27:00,5.82704,5.82815,5.82652,5.82784,20000000.0
2006-06-30 19:28:00,5.82824,5.82935,5.82744,5.82744,17000000.0
2006-06-30 19:29:00,5.82846,5.82878,5.82781,5.82816,10000000.0
2006-06-30 19:30:00,5.82687,5.82803,5.8267,5.82803,15000000.0
2006-06-30 19:31:00,5.82729,5.82833,5.82729,5.82754,11000000.0
2006-06-30 19:32:00,5.82728,5.82808,5.82699,5.82794,9000000.0
2006-06-30 19:33:00,5.82692,5.82746,5.8262,5.8262,14000000.0
2006-06-30 19:34:00,5.82585,5.82598,5.82557,5.82563,17000000.0
2006-06-30 19:35:00,5.82649,5.82848,5.82649,5.82709,8000000.0
2006-06-30 19:36:00,5.82658,5.82828,5.82658,5.82828,15000000.0
2006-06-30 19:37:00,5.82806,5.82857,5.8274,5.82772,8000000.0
2006-06-30 19:38:00,5.82772,5.82828,5.82706,5.82706,15000000.0
2006-06-30 19:39:00,5.82698,5.82842,5.82678,5.82678,17000000.0
2006-06-30 19:40:00,5.82691,5.82834,5.82667,5.82667,16000000.0
2006-06-30 19:41:00,5.82621,5.82761,5.82584,5.82665,11000000.0
2006-06-30 19:42:00,5.82839,5.82896,5.82711,5.82818,15000000.0
2006-06-30 19:43:00,5.82902,5.83016,5.82848,5.82849,14000000.0
2006-06-30 19:44:00,5.82932,5.8311,5.82932,5.83097,14000000.0
2006-06-30 19:45:00,5.83042,5.83124,5.82985,5.83111,15000000.0
2006-06-30 19:46:00,5.83133,5.83151,5.82966,5.82992,15000000.0
2006-06-30 19:47:00,5.83028,5.83128,5.82951,5.83049,16000000.0
2006-06-30 19:48:00,5.83079,5.83135,5.83021,5.83057,16000000.0
2006-06-30 19:49:00,5.83056,5.83099,5.82994,5.82994,8000000.0
2006-06-30 19:50:00,5.82982,5.83124,5.82978,5.83058,9000000.0
2006-06-30 19:51:00,5.83018,5.83116,5.8295,5.8295,19000000.0
2006-06-30 19:52:00,5.83045,5.83105,5.82951,5.83069,11000000.0
2006-06-30 19:53:00,5.8298,5.83088,5.82945,5.82989,14000000.0
2006-06-30 19:54:00,5.83046,5.83071,5.82887,5.82919,18000000.0
2006-06-30 19:55:00,5.82935,5.83118,5.82928,5.82975,13000000.0
2006-06-30 19:56:00,5.83068,5.83074,5.8292,5.82951,10000000.0
2006-06-30 19:57:00,5.82928,5.83051,5.82796,5.82874,16000000.0
2006-06-30 19:58:00,5.83016,5.83138,5.82983,5.83138,15000000.0
2006-06-30 19:59:00,5.83006,5.83154,5.83006,5.83089,14000000.0
2006-06-30 20:00:00,5.83031,5.83147,5.8299,5.83067,11000000.0
2006-06-30 20:01:00,5.83053,5.83208,5.8304,5.8315,24000000.0
2006-06-30 20:02:00,5.83166,5.83166,5.83044,5.83044,11000000.0
2006-06-30 20:03:00,5.82988,5.83032,5.82931,5.83021,11000000.0
2006-06-30 20:04:00,5.82952,5.82996,5.82878,5.8291,10000000.0
2006-06-30 20:05:00,5.82892,5.82989,5.82757,5.82856,17000000.0
2006-06-30 20:06:00,5.82824,5.83001,5.8279,5.82888,10000000.0
2006-06-30 20:07:00,5.82902,5.83011,5.82788,5.82833,14000000.0
2006-06-30 20:08:00,5.82842,5.82902,5.8281,5.82826,13000000.0
2006-06-30 20:09:00,5.82855,5.82906,5.82807,5.82807,11000000.0
2006-06-30 20:10:00,5.82759,5.82782,5.82693,5.82766,11000000.0
2006-06-30 20:11:00,5.82593,5.82778,5.82591,5.82701,9000000.0
2006-06-30 20:12:00,5.82573,5.82691,5.82531,5.82658,16000000.0
2006-06-30 20:13:00,5.8271,5.8271,5.826,5.826,11000000.0
2006-06-30 20:14:00,5.82684,5.82694,5.82578,5.82665,19000000.0
2006-06-30 20:15:00,5.82604,5.82691,5.82593,5.82609,13000000.0
2006-06-30 20:16:00,5.82662,5.82708,5.8256,5.8264,15000000.0
2006-06-30 20:17:00,5.82719,5.82719,5.82574,5.82578,8000000.0
2006-06-30 20:18:00,5.82608,5.82719,5.82605,5.82626,14000000.0
2006-06-30 20:19:00,5.82593,5.82694,5.82593,5.82674,14000000.0
2006-06-30 20:20:00,5.8263,5.82699,5.82559,5.82645,12000000.0
2006-06-30 20:21:00,5.82605,5.82669,5.82524,5.82524,9000000.0
2006-06-30 20:22:00,5.82655,5.82704,5.82516,5.82559,17000000.0
2006-06-30 20:23:00,5.827,5.82837,5.82647,5.8281,11000000.0
2006-06-30 20:24:00,5.82756,5.82821,5.82641,5.82821,16000000.0
2006-06-30 20:25:00,5.8274,5.82845,5.8267,5.82819,11000000.0
2006-06-30 20:26:00,5.82854,5.8296,5.82836,5.82843,8000000.0
2006-06-30 20:27:00,5.82825,5.829,5.82764,5.82835,13000000.0
2006-06-30 20:28:00,5.82842,5.82974,5.82791,5.82974,15000000.0
2006-06-30 20:29:00,5.82995,5.83005,5.82849,5.83004,16000000.0
2006-06-30 20:30:00,5.82896,5.829,5.82782,5.82812,8000000.0
2006-06-30 20:31:00,5.82855,5.82992,5.82843,5.82913,18000000.0
2006-06-30 20:32:00,5.82899,5.82983,5.82876,5.82894,7000000.0
2006-06-30 20:33:00,5.8293,5.83014,5.82889,5.82906,13000000.0
2006-06-30 20:34:00,5.8287,5.8287,5.82819,5.82839,13000000.0
2006-06-30 20:35:00,5.82881,5.8295,5.82867,5.82906,9000000.0
2006-06-30 20:36:00,5.82885,5.82944,5.82784,5.8286,17000000.0
2006-06-30 20:37:00,5.82798,5.82802,5.82734,5.82747,14000000.0
2006-06-30 20:38:00,5.82875,5.8294,5.82759,5.82765,16000000.0
2006-06-30 20:39:00,5.82778,5.82879,5.82766,5.82817,14000000.0
2006-06-30 20:40:00,5.82854,5.82928,5.82799,5.82812,17000000.0
2006-06-30 20:41:00,5.82758,5.82901,5.82758,5.82802,16000000.0
2006-06-30 20:42:00,5.82826,5.82948,5.82769,5.829,22000000.0
2006-06-30 20:43:00,5.82805,5.8293,5.82771,5.82774,18000000.0
2006-06-30 20:44:00,5.82765,5.82936,5.82765,5.82921,16000000.0
2006-06-30 20:45:00,5.82882,5.82921,5.82827,5.82865,8000000.0
2006-06-30 20:46:00,5.82845,5.82952,5.82774,5.82932,19000000.0
2006-06-30 20:47:00,5.82903,5.83003,5.82879,5.82896,12000000.0
2006-06-30 20:48:00,5.82839,5.82946,5.82797,5.82896,9000000.0
2006-06-30 20:49:00,5.82825,5.82905,5.8281,5.82882,19000000.0
2006-06-30 20:50:00,5.82871,5.8292,5.82767,5.8284,15000000.0
2006-06-30 20:51:00,5.82886,5.82955,5.82863,5.82863,9000000.0
2006-06-30 20:52:00,5.8285,5.82934,5.8285,5.82913,11000000.0
2006-06-30 20:53:00,5.8296,5.8296,5.82844,5.82844,15000000.0
2006-06-30 20:54:00,5.82808,5.82919,5.82802,5.82915,12000000.0
2006-06-30 20:55:00,5.8287,5.82873,5.82793,5.82865,18000000.0
2006-06-30 20:56:00,5.82862,5.8295,5.82785,5.82785,12000000.0
2006-06-30 20:57:00,5.82868,5.82948,5.82823,5.82927,13000000.0
2006-06-30 20:58:00,5.82925,5.83015,5.82924,5.82992,11000000.0
2006-06-30 20:59:00,5.82911,5.83,5.82757,5.82757,11000000.0
2006-06-30 21:00:00,5.82812,5.8282,5.82646,5.82737,17000000.0
2006-06-30 21:01:00,5.82755,5.8283,5.82749,5.82824,10000000.0
2006-06-30 21:02:00,5.82698,5.82746,5.82577,5.82577,8000000.0
2006-06-30 21:03:00,5.82669,5.82752,5.82598,5.82642,19000000.0
2006-06-30 21:04:00,5.82725,5.82737,5.82615,5.82615,18000000.0
2006-06-30 21:05:00,5.82592,5.82696,5.82589,5.82612,14000000.0
2006-06-30 21:06:00,5.82622,5.82713,5.82544,5.82595,12000000.0
2006-06-30 21:07:00,5.82653,5.82706,5.82566,5.8258,10000000.0
2006-06-30 21:08:00,5.82602,5.82692,5.82564,5.82596,14000000.0
2006-06-30 21:09:00,5.82743,5.82797,5.82666,5.82797,16000000.0
2006-06-30 21:10:00,5.82775,5.82775,5.82669,5.82729,15000000.0
2006-06-30 21:11:00,5.82752,5.82825,5.82681,5.82734,13000000.0
2006-06-30 21:12:00,5.8272,5.82777,5.82693,5.82702,10000000.0
2006-06-30 21:13:00,5.82705,5.82846,5.82677,5.82693,14000000.0
2006-06-30 21:14:00,5.82813,5.82828,5.82703,5.82736,10000000.0
2006-06-30 21:15:00,5.82756,5.82832,5.82691,5.82776,15000000.0
2006-06-30 21:16:00,5.8268,5.82714,5.82594,5.82652,11000000.0
2006-06-30 21:17:00,5.82656,5.82734,5.82608,5.82705,13000000.0
2006-06-30 21:18:00,5.82714,5.82714,5.82601,5.82626,17000000.0
2006-06-30 21:19:00,5.82591,5.82624,5.82529,5.82601,12000000.0
2006-06-30 21:20:00,5.82609,5.82664,5.82479,5.82541,14000000.0
2006-06-30 21:21:00,5.82523,5.82595,5.82471,5.82471,11000000.0
2006-06-30 21:22:00,5.82479,5.82551,5.82472,5.82472,9000000.0
2006-06-30 21:23:00,5.82509,5.82642,5.82509,5.82625,7000000.0
2006-06-30 21:24:00,5.82602,5.82677,5.82549,5.82549,11000000.0
2006-06-30 21:25:00,5.82646,5.82711,5.82589,5.82706,7000000.0
2006-06-30 21:26:00,5.8268,5.8268,5.82546,5.82561,13000000.0
2006-06-30 21:27:00,5.82549,5.82582,5.82549,5.82582,11000000.0
2006-06-30 21:28:00,5.82586,5.82689,5.82569,5.82619,15000000.0
2006-06-30 21:29:00,5.82641,5.82709,5.82551,5.82583,12000000.0
2006-06-30 21:30:00,5.82581,5.82646,5.82529,5.82622,10000000.0
2006-06-30 21:31:00,5.82584,5.82616,5.82565,5.82567,10000000.0
2006-06-30 21:32:00,5.82582,5.82587,5.82512,5.82512,12000000.0
2006-06-30 21:33:00,5.82487,5.82584,5.82487,5.82539,19000000.0
2006-06-30 21:34:00,5.82544,5.82648,5.82544,5.82612,8000000.0
2006-06-30 21:35:00,5.8265,5.82712,5.82507,5.82701,20000000.0
2006-06-30 21:36:00,5.82702,5.82702,5.82554,5.82597,19000000.0
2006-06-30 21:37:00,5.82632,5.82733,5.82557,5.82733,19000000.0
2006-06-30 21:38:00,5.82732,5.82732,5.82601,5.82641,13000000.0
2006-06-30 21:39:00,5.82626,5.82637,5.82529,5.82529,17000000.0
2006-06-30 21:40:00,5.82517,5.82658,5.82511,5.82614,7000000.0
2006-06-30 21:41:00,5.82678,5.82678,5.82559,5.82567,11000000.0
2006-06-30 21:42:00,5.82561,5.82667,5.82561,5.82564,18000000.0
2006-06-30 21:43:00,5.82529,5.82643,5.82512,5.82512,13000000.0
2006-06-30 21:44:00,5.82669,5.82697,5.82581,5.8264,16000000.0
2006-06-30 21:45:00,5.82623,5.82685,5.82535,5.82621,11000000.0
2006-06-30 21:46:00,5.82583,5.82589,5.82501,5.82502,13000000.0
2006-06-30 21:47:00,5.82564,5.82734,5.82564,5.82576,13000000.0
2006-06-30 21:48:00,5.82681,5.82681,5.82598,5.82667,17000000.0
2006-06-30 21:49:00,5.82701,5.82711,5.82522,5.82522,8000000.0
2006-06-30 21:50:00,5.82516,5.8269,5.82515,5.82516,11000000.0
2006-06-30 21:51:00,5.82524,5.82633,5.82524,5.82633,13000000.0
2006-06-30 21:52:00,5.82586,5.82631,5.82527,5.82531,13000000.0
2006-06-30 21:53:00,5.82534,5.82701,5.82534,5.82578,14000000.0
2006-06-30 21:54:00,5.82516,5.82605,5.8249,5.82526,11000000.0
2006-06-30 21:55:00,5.82514,5.82633,5.82506,5.82551,17000000.0
2006-06-30 21:56:00,5.82714,5.82769,5.82555,5.82555,12000000.0
2006-06-30 21:57:00,5.8252,5.82613,5.8252,5.82546,16000000.0
2006-06-30 21:58:00,5.82543,5.82639,5.82476,5.82476,9000000.0
2006-06-30 21:59:00,5.82488,5.82633,5.82488,5.82633,18000000.0
2006-06-30 22:00:00,5.82465,5.8257,5.82397,5.82416,13000000.0
2006-06-30 22:01:00,5.82386,5.82423,5.8235,5.82387,11000000.0
2006-06-30 22:02:00,5.82334,5.82489,5.82319,5.82396,17000000.0
2006-06-30 22:03:00,5.82461,5.82524,5.82413,5.82437,23000000.0
2006-06-30 22:04:00,5.82419,5.82542,5.82388,5.82454,15000000.0
2006-06-30 22:05:00,5.82444,5.8251,5.82413,5.82413,14000000.0
2006-06-30 22:06:00,5.82392,5.82395,5.82342,5.82343,15000000.0
2006-06-30 22:07:00,5.82353,5.82523,5.82353,5.82439,9000000.0
2006-06-30 22:08:00,5.82465,5.82546,5.82367,5.82546,18000000.0
2006-06-30 22:09:00,5.82594,5.82594,5.82448,5.82551,11000000.0
2006-06-30 22:10:00,5.82495,5.82495,5.82415,5.82415,7000000.0
2006-06-30 22:11:00,5.82383,5.82495,5.82371,5.82493,8000000.0
2006-06-30 22:12:00,5.82476,5.82485,5.82375,5.82485,16000000.0
2006-06-30 22:13:00,5.8246,5.82466,5.82356,5.82432,24000000.0
2006-06-30 22:14:00,5.82293,5.82376,5.82263,5.82315,9000000.0
2006-06-30 22:15:00,5.82367,5.82493,5.82367,5.824,10000000.0
2006-06-30 22:16:00,5.8245,5.82528,5.82406,5.82481,13000000.0
2006-06-30 22:17:00,5.82473,5.82528,5.82402,5.82402,20000000.0
2006-06-30 22:18:00,5.82598,5.826,5.82429,5.82456,11000000.0
2006-06-30 22:19:00,5.82472,5.82523,5.82409,5.82409,15000000.0
2006-06-30 22:20:00,5.82417,5.82596,5.82417,5.82566,16000000.0
2006-06-30 22:21:00,5.82499,5.8258,5.82439,5.82496,12000000.0
2006-06-30 22:22:00,5.82499,5.8257,5.82459,5.82465,14000000.0
2006-06-30 22:23:00,5.82519,5.82602,5.82445,5.82445,11000000.0
2006-06-30 22:24:00,5.82573,5.82586,5.82468,5.8249,16000000.0
2006-06-30 22:25:00,5.82464,5.82572,5.82447,5.82572,14000000.0
2006-06-30 22:26:00,5.82564,5.8258,5.82516,5.82538,10000000.0
2006-06-30 22:27:00,5.8253,5.82595,5.82411,5.82411,14000000.0
2006-06-30 22:28:00,5.82389,5.82538,5.82389,5.82425,12000000.0
2006-06-30 22:29:00,5.82435,5.82555,5.82435,5.8247,13000000.0
2006-06-30 22:30:00,5.82476,5.82538,5.82426,5.82459,8000000.0
2006-06-30 22:31:00,5.82416,5.82442,5.8236,5.8236,11000000.0
2006-06-30 22:32:00,5.82364,5.82539,5.82364,5.82539,20000000.0
2006-06-30 22:33:00,5.82538,5.82538,5.82411,5.82509,11000000.0
2006-06-30 22:34:00,5.8242,5.82511,5.8242,5.82428,10000000.0
2006-06-30 22:35:00,5.82434,5.82633,5.82434,5.82542,13000000.0
2006-06-30 22:36:00,5.82587,5.82587,5.82443,5.82467,9000000.0
2006-06-30 22:37:00,5.82506,5.82642,5.82464,5.82527,13000000.0
2006-06-30 22:38:00,5.8255,5.82606,5.82488,5.82606,9000000.0
2006-06-30 22:39:00,5.82635,5.82641,5.82486,5.82536,12000000.0
2006-06-30 22:40:00,5.82565,5.82601,5.82463,5.82497,9000000.0
2006-06-30 22:41:00,5.82442,5.82478,5.82363,5.82407,14000000.0
2006-06-30 22:42:00,5.82392,5.8248,5.82338,5.82366,13000000.0
2006-06-30 22:43:00,5.82367,5.82468,5.82305,5.8237,12000000.0
2006-06-30 22:44:00,5.82409,5.82495,5.82409,5.82495,15000000.0
2006-06-30 22:45:00,5.82519,5.8258,5.82344,5.82344,13000000.0
2006-06-30 22:46:00,5.82464,5.82524,5.82404,5.82524,14000000.0
2006-06-30 22:47:00,5.82527,5.8256,5.82464,5.82483,15000000.0
2006-06-30 22:48:00,5.82516,5.82543,5.82441,5.82514,13000000.0
2006-06-30 22:49:00,5.82539,5.82539,5.82382,5.82439,13000000.0
2006-06-30 22:50:00,5.82449,5.82552,5.82421,5.82427,15000000.0
2006-06-30 22:51:00,5.82423,5.82528,5.82389,5.82528,14000000.0
2006-06-30 22:52:00,5.82525,5.82527,5.82418,5.82498,9000000.0
2006-06-30 22:53:00,5.82493,5.82586,5.82433,5.82554,15000000.0
2006-06-30 22:54:00,5.82416,5.82576,5.82389,5.82466,17000000.0
2006-06-30 22:55:00,5.82419,5.82482,5.82387,5.82481,16000000.0
2006-06-30 22:56:00,5.82463,5.82463,5.82352,5.82445,13000000.0
2006-06-30 22:57:00,5.82437,5.82493,5.82386,5.82481,8000000.0
2006-06-30 22:58:00,5.82436,5.82497,5.82419,5.82442,8000000.0
2006-06-30 22:59:00,5.82516,5.82638,5.82515,5.82589,19000000.0
2006-07-03 02:00:00,5.82473,5.82596,5.82454,5.82505,16000000.0
2006-07-03 02:01:00,5.82525,5.82617,5.82521,5.82527,21000000.0
2006-07-03 02:02:00,5.82534,5.82587,5.82497,5.82567,10000000.0
2006-07-03 02:03:00,5.82583,5.82658,5.82555,5.82555,8000000.0
2006-07-03 02:04:00,5.8252,5.82613,5.82478,5.8253,14000000.0
2006-07-03 02:05:00,5.82586,5.82618,5.82529,5.82606,14000000.0
2006-07-03 02:06:00,5.82686,5.827,5.82546,5.82656,15000000.0
2006-07-03 02:07:00,5.82691,5.82764,5.82663,5.82718,10000000.0
2006-07-03 02:08:00,5.82811,5.82832,5.82697,5.82754,16000000.0
2006-07-03 02:09:00,5.82795,5.82888,5.82774,5.82856,18000000.0
2006-07-03 02:10:00,5.82798,5.82854,5.82753,5.82845,16000000.0
2006-07-03 02:11:00,5.82839,5.82858,5.82711,5.82751,14000000.0
2006-07-03 02:12:00,5.82805,5.82928,5.82795,5.82927,10000000.0
2006-07-03 02:13:00,5.82951,5.82968,5.82931,5.82949,15000000.0
2006-07-03 02:14:00,5.82945,5.82957,5.82918,5.82918,19000000.0
2006-07-03 02:15:00,5.82933,5.82946,5.82892,5.8294,12000000.0
2006-07-03 02:16:00,5.82962,5.83006,5.82916,5.82938,18000000.0
2006-07-03 02:17:00,5.82925,5.82962,5.82925,5.82936,14000000.0
2006-07-03 02:18:00,5.82946,5.83001,5.82946,5.83001,12000000.0
2006-07-03 02:19:00,5.82976,5.83,5.82945,5.82954,14000000.0
2006-07-03 02:20:00,5.82959,5.83065,5.82959,5.83056,13000000.0
2006-07-03 02:21:00,5.83059,5.8316,5.83059,5.83099,15000000.0
2006-07-03 02:22:00,5.83097,5.83115,5.83001,5.83001,13000000.0
2006-07-03 02:23:00,5.82998,5.83003,5.82914,5.82914,16000000.0
2006-07-03 02:24:00,5.82882,5.82903,5.82871,5.82885,17000000.0
2006-07-03 02:25:00,5.82848,5.82869,5.82772,5.82772,10000000.0
2006-07-03 02:26:00,5.82822,5.82827,5.82707,5.82746,13000000.0
2006-07-03 02:27:00,5.82691,5.82819,5.82677,5.8278,7000000.0
2006-07-03 02:28:00,5.82736,5.82736,5.82556,5.82556,9000000.0
2006-07-03 02:29:00,5.82592,5.82592,5.82402,5.82402,20000000.0
2006-07-03 02:30:00,5.82494,5.82603,5.82443,5.82517,11000000.0
2006-07-03 02:31:00,5.82494,5.82561,5.82494,5.82515,9000000.0
2006-07-03 02:32:00,5.82505,5.82595,5.82486,5.82519,13000000.0
2006-07-03 02:33:00,5.82545,5.82629,5.82486,5.826,14000000.0
2006-07-03 02:34:00,5.82618,5.82744,5.82567,5.82678,17000000.0
2006-07-03 02:35:00,5.82682,5.82719,5.82616,5.82663,15000000.0
2006-07-03 02:36:00,5.8259,5.82655,5.82544,5.8257,14000000.0
2006-07-03 02:37:00,5.82568,5.82574,5.82528,5.82543,13000000.0
2006-07-03 02:38:00,5.82557,5.82588,5.82482,5.82536,14000000.0
2006-07-03 02:39:00,5.82421,5.8255,5.82121,5.82415,15000000.0
2006-07-03 02:40:00,5.82424,5.82469,5.82092,5.82459,12000000.0
2006-07-03 02:41:00,5.82414,5.82519,5.82398,5.82409,13000000.0
2006-07-03 02:42:00,5.82556,5.8258,5.82456,5.82481,16000000.0
2006-07-03 02:43:00,5.82511,5.82656,5.82511,5.82523,18000000.0
2006-07-03 02:44:00,5.8255,5.82588,5.82488,5.82548,10000000.0
2006-07-03 02:45:00,5.82567,5.82645,5.82517,5.82536,14000000.0
2006-07-03 02:46:00,5.82579,5.82761,5.82579,5.82668,18000000.0
2006-07-03 02:47:00,5.82731,5.82898,5.82725,5.82773,17000000.0
2006-07-03 02:48:00,5.82794,5.82854,5.82746,5.82814,7000000.0
2006-07-03 02:49:00,5.82847,5.82862,5.82715,5.82726,13000000.0
2006-07-03 02:50:00,5.82782,5.82799,5.82645,5.82743,14000000.0
2006-07-03 02:51:00,5.8275,5.82887,5.82737,5.82798,15000000.0
2006-07-03 02:52:00,5.82678,5.82822,5.82678,5.82767,15000000.0
2006-07-03 02:53:00,5.82717,5.82769,5.82696,5.82719,9000000.0
2006-07-03 02:54:00,5.82768,5.82853,5.82752,5.82795,13000000.0
2006-07-03 02:55:00,5.82761,5.82852,5.82703,5.82803,11000000.0
2006-07-03 02:56:00,5.82752,5.82834,5.82687,5.82687,18000000.0
2006-07-03 02:57:00,5.8267,5.82819,5.8267,5.82769,13000000.0
2006-07-03 02:58:00,5.82707,5.82833,5.82707,5.82787,9000000.0
2006-07-03 02:59:00,5.82912,5.82954,5.82781,5.82842,14000000.0
2006-07-03 03:00:00,5.82812,5.83003,5.82812,5.82997,11000000.0
2006-07-03 03:01:00,5.82958,5.82987,5.82855,5.82885,11000000.0
2006-07-03 03:02:00,5.82911,5.83055,5.82911,5.83055,11000000.0
2006-07-03 03:03:00,5.83145,5.83212,5.83003,5.83212,23000000.0
2006-07-03 03:04:00,5.83087,5.83101,5.82881,5.82881,11000000.0
2006-07-03 03:05:00,5.82829,5.82902,5.82722,5.8282,17000000.0
2006-07-03 03:06:00,5.82785,5.82833,5.82744,5.82794,9000000.0
2006-07-03 03:07:00,5.82743,5.8284,5.82678,5.82759,15000000.0
2006-07-03 03:08:00,5.82832,5.82832,5.82756,5.82767,12000000.0
2006-07-03 03:09:00,5.82833,5.82901,5.82759,5.82759,15000000.0
2006-07-03 03:10:00,5.82749,5.82869,5.82707,5.82789,19000000.0
2006-07-03 03:11:00,5.82832,5.82891,5.82742,5.82839,15000000.0
2006-07-03 03:12:00,5.82815,5.82847,5.82742,5.82788,18000000.0
2006-07-03 03:13:00,5.82738,5.82787,5.82738,5.82784,18000000.0
2006-07-03 03:14:00,5.82855,5.82912,5.82831,5.82882,10000000.0
2006-07-03 03:15:00,5.82853,5.82887,5.82817,5.82826,7000000.0
2006-07-03 03:16:00,5.82906,5.83109,5.82904,5.83095,8000000.0
2006-07-03 03:17:00,5.831,5.83137,5.8297,5.83096,10000000.0
2006-07-03 03:18:00,5.8322,5.83361,5.8308,5.83361,15000000.0
2006-07-03 03:19:00,5.83318,5.83353,5.83232,5.83295,10000000.0
2006-07-03 03:20:00,5.83261,5.83285,5.83177,5.83256,16000000.0
2006-07-03 03:21:00,5.83191,5.83337,5.83187,5.83278,11000000.0
2006-07-03 03:22:00,5.83208,5.83244,5.83141,5.83209,10000000.0
2006-07-03 03:23:00,5.83098,5.832,5.83098,5.8316,12000000.0
2006-07-03 03:24:00,5.83192,5.83353,5.83137,5.83353,13000000.0
2006-07-03 03:25:00,5.83288,5.8349,5.83288,5.8349,11000000.0
2006-07-03 03:26:00,5.83468,5.8348,5.8335,5.83367,13000000.0
2006-07-03 03:27:00,5.83353,5.83353,5.83152,5.83224,14000000.0
2006-07-03 03:28:00,5.83157,5.83291,5.83107,5.83186,18000000.0
2006-07-03 03:29:00,5.83234,5.8345,5.83234,5.833,15000000.0
2006-07-03 03:30:00,5.83348,5.83416,5.83311,5.83416,10000000.0
2006-07-03 03:31:00,5.83407,5.83443,5.83344,5.83377,13000000.0
2006-07-03 03:32:00,5.83386,5.83512,5.83335,5.83418,16000000.0
2006-07-03 03:33:00,5.83424,5.83496,5.8337,5.83436,13000000.0
2006-07-03 03:34:00,5.83476,5.83487,5.83373,5.83456,16000000.0
2006-07-03 03:35:00,5.83465,5.83525,5.83404,5.83496,10000000.0
2006-07-03 03:36:00,5.83452,5.83536,5.8345,5.83535,11000000.0
2006-07-03 03:37:00,5.83503,5.83505,5.83413,5.83474,13000000.0
2006-07-03 03:38:00,5.8353,5.83558,5.83527,5.83554,13000000.0
2006-07-03 03:39:00,5.83536,5.83536,5.83372,5.83501,13000000.0
2006-07-03 03:40:00,5.83484,5.83488,5.83337,5.83394,12000000.0
2006-07-03 03:41:00,5.83375,5.8339,5.83263,5.83263,16000000.0
2006-07-03 03:42:00,5.83261,5.83413,5.83261,5.83329,21000000.0
2006-07-03 03:43:00,5.834,5.8343,5.83238,5.83283,18000000.0
2006-07-03 03:44:00,5.83338,5.83378,5.83264,5.83335,15000000.0
2006-07-03 03:45:00,5.83329,5.83413,5.83298,5.83367,9000000.0
2006-07-03 03:46:00,5.83361,5.83361,5.83286,5.83286,8000000.0
2006-07-03 03:47:00,5.83314,5.83385,5.83312,5.83312,11000000.0
2006-07-03 03:48:00,5.83277,5.83428,5.83251,5.83424,9000000.0
2006-07-03 03:49:00,5.83387,5.83434,5.83266,5.83266,16000000.0
2006-07-03 03:50:00,5.83296,5.83321,5.83207,5.83259,19000000.0
2006-07-03 03:51:00,5.83298,5.8339,5.83298,5.8339,9000000.0
2006-07-03 03:52:00,5.83371,5.83395,5.83252,5.83307,19000000.0
2006-07-03 03:53:00,5.83279,5.83317,5.83264,5.83279,10000000.0
2006-07-03 03:54:00,5.83327,5.8337,5.83272,5.83308,17000000.0
2006-07-03 03:55:00,5.83266,5.83372,5.83266,5.83345,16000000.0
2006-07-03 03:56:00,5.83347,5.83386,5.83245,5.8325,7000000.0
2006-07-03 03:57:00,5.83268,5.83281,5.83252,5.83257,11000000.0
2006-07-03 03:58:00,5.83291,5.83326,5.83288,5.83305,12000000.0
2006-07-03 03:59:00,5.83287,5.83346,5.83239,5.83309,17000000.0
2006-07-03 04:00:00,5.83297,5.83428,5.83265,5.83269,12000000.0
2006-07-03 04:01:00,5.8327,5.83366,5.83193,5.83285,16000000.0
2006-07-03 04:02:00,5.8318,5.83319,5.83166,5.83183,14000000.0
2006-07-03 04:03:00,5.8319,5.83208,5.83076,5.83076,12000000.0
2006-07-03 04:04:00,5.83052,5.83131,5.83016,5.83108,16000000.0
2006-07-03 04:05:00,5.83025,5.83069,5.82951,5.83003,13000000.0
2006-07-03 04:06:00,5.83002,5.83152,5.82997,5.83152,16000000.0
2006-07-03 04:07:00,5.83223,5.83291,5.83104,5.83125,13000000.0
2006-07-03 04:08:00,5.83184,5.83231,5.83091,5.83174,14000000.0
2006-07-03 04:09:00,5.832,5.83259,5.83143,5.83143,10000000.0
2006-07-03 04:10:00,5.83121,5.83164,5.83118,5.83147,12000000.0
2006-07-03 04:11:00,5.83257,5.83285,5.83107,5.83107,14000000.0
2006-07-03 04:12:00,5.83115,5.83152,5.83052,5.83052,19000000.0
2006-07-03 04:13:00,5.83048,5.83076,5.82998,5.83021,20000000.0
2006-07-03 04:14:00,5.83057,5.83097,5.82958,5.82983,12000000.0
2006-07-03 04:15:00,5.83006,5.83068,5.83006,5.83027,8000000.0
2006-07-03 04:16:00,5.83039,5.83188,5.83039,5.83094,13000000.0
2006-07-03 04:17:00,5.83057,5.83072,5.83044,5.83072,15000000.0
2006-07-03 04:18:00,5.83084,5.83125,5.83084,5.83117,9000000.0
2006-07-03 04:19:00,5.83121,5.83189,5.83046,5.83097,12000000.0
2006-07-03 04:20:00,5.83075,5.8315,5.83057,5.8311,9000000.0
2006-07-03 04:21:00,5.83101,5.83156,5.83055,5.8306,17000000.0
2006-07-03 04:22:00,5.83102,5.83157,5.83072,5.83072,14000000.0
2006-07-03 04:23:00,5.83089,5.83147,5.83053,5.83079,10000000.0
2006-07-03 04:24:00,5.83138,5.83185,5.83095,5.83148,12000000.0
2006-07-03 04:25:00,5.83132,5.83147,5.83124,5.83127,10000000.0
2006-07-03 04:26:00,5.83129,5.83139,5.83112,5.8313,7000000.0
2006-07-03 04:27:00,5.83137,5.83253,5.83125,5.83152,15000000.0
2006-07-03 04:28:00,5.83087,5.83225,5.83087,5.83164,7000000.0
2006-07-03 04:29:00,5.8314,5.83227,5.83081,5.83108,14000000.0
2006-07-03 04:30:00,5.83124,5.8313,5.83,5.83,11000000.0
2006-07-03 04:31:00,5.83059,5.83101,5.82901,5.82901,15000000.0
2006-07-03 04:32:00,5.83029,5.83122,5.82959,5.83031,17000000.0
2006-07-03 04:33:00,5.83009,5.83093,5.82954,5.8303,14000000.0
2006-07-03 04:34:00,5.8305,5.83086,5.82878,5.8292,9000000.0
2006-07-03 04:35:00,5.82907,5.83017,5.82889,5.82939,12000000.0
2006-07-03 04:36:00,5.82934,5.82977,5.82796,5.82801,12000000.0
2006-07-03 04:37:00,5.82931,5.8296,5.828,5.82876,12000000.0
2006-07-03 04:38:00,5.82803,5.82875,5.82803,5.82864,11000000.0
2006-07-03 04:39:00,5.82886,5.83006,5.82847,5.82938,17000000.0
2006-07-03 04:40:00,5.82812,5.82908,5.82812,5.82894,9000000.0
2006-07-03 04:41:00,5.82907,5.8296,5.82896,5.82906,10000000.0
2006-07-03 04:42:00,5.82963,5.8302,5.82831,5.8302,8000000.0
2006-07-03 04:43:00,5.83023,5.83073,5.82913,5.8299,18000000.0
2006-07-03 04:44:00,5.82939,5.82992,5.8288,5.82951,9000000.0
2006-07-03 04:45:00,5.82999,5.83002,5.82877,5.82918,9000000.0
2006-07-03 04:46:00,5.82891,5.82985,5.82882,5.82944,16000000.0
2006-07-03 04:47:00,5.8294,5.8294,5.82885,5.82885,12000000.0
2006-07-03 04:48:00,5.82886,5.82996,5.82886,5.82906,10000000.0
2006-07-03 04:49:00,5.82887,5.83013,5.82823,5.82874,16000000.0
2006-07-03 04:50:00,5.82908,5.82976,5.82873,5.8294,16000000.0
2006-07-03 04:51:00,5.8296,5.82966,5.82912,5.82912,20000000.0
2006-07-03 04:52:00,5.82934,5.82989,5.82851,5.82891,13000000.0
2006-07-03 04:53:00,5.82945,5.82962,5.82878,5.82954,11000000.0
2006-07-03 04:54:00,5.82956,5.82991,5.8287,5.82911,11000000.0
2006-07-03 04:55:00,5.82873,5.82943,5.82853,5.82906,12000000.0
2006-07-03 04:56:00,5.82942,5.82967,5.82868,5.82874,16000000.0
2006-07-03 04:57:00,5.82893,5.82947,5.8285,5.82928,7000000.0
2006-07-03 04:58:00,5.82897,5.8301,5.82897,5.82923,13000000.0
2006-07-03 04:59:00,5.82815,5.82954,5.82815,5.82837,17000000.0
2006-07-03 05:00:00,5.82816,5.82966,5.82816,5.82941,10000000.0
2006-07-03 05:01:00,5.82801,5.82914,5.82743,5.82808,13000000.0
2006-07-03 05:02:00,5.82777,5.82954,5.82777,5.82862,18000000.0
2006-07-03 05:03:00,5.82743,5.8282,5.82716,5.82716,9000000.0
2006-07-03 05:04:00,5.82756,5.82903,5.82756,5.82813,12000000.0
2006-07-03 05:05:00,5.82806,5.82881,5.82769,5.82877,10000000.0
2006-07-03 05:06:00,5.82872,5.82918,5.82741,5.82757,20000000.0
2006-07-03 05:07:00,5.82738,5.82789,5.82738,5.82781,10000000.0
2006-07-03 05:08:00,5.82785,5.82885,5.82747,5.82828,17000000.0
2006-07-03 05:09:00,5.82844,5.82954,5.82838,5.82845,15000000.0
2006-07-03 05:10:00,5.82822,5.82836,5.82811,5.82832,10000000.0
2006-07-03 05:11:00,5.82849,5.82888,5.82784,5.82784,16000000.0
2006-07-03 05:12:00,5.82767,5.8279,5.82665,5.82665,7000000.0
2006-07-03 05:13:00,5.82704,5.82858,5.82704,5.82782,12000000.0
2006-07-03 05:14:00,5.82786,5.82858,5.82743,5.82779,14000000.0
2006-07-03 05:15:00,5.82791,5.82914,5.82785,5.82837,16000000.0
2006-07-03 05:16:00,5.8281,5.82936,5.8281,5.82842,15000000.0
2006-07-03 05:17:00,5.8294,5.82982,5.82888,5.82922,10000000.0
2006-07-03 05:18:00,5.82892,5.82937,5.82842,5.82916,13000000.0
2006-07-03 05:19:00,5.82933,5.83083,5.82899,5.8307,13000000.0
2006-07-03 05:20:00,5.83021,5.8312,5.83001,5.83057,20000000.0
2006-07-03 05:21:00,5.83037,5.83084,5.83018,5.83028,9000000.0
2006-07-03 05:22:00,5.83022,5.83091,5.8292,5.82988,17000000.0
2006-07-03 05:23:00,5.8291,5.8291,5.82838,5.82903,14000000.0
2006-07-03 05:24:00,5.82941,5.82971,5.82854,5.82966,19000000.0
2006-07-03 05:25:00,5.82824,5.8298,5.82824,5.82969,13000000.0
2006-07-03 05:26:00,5.82779,5.8296,5.82779,5.82926,13000000.0
2006-07-03 05:27:00,5.82832,5.82832,5.82731,5.82743,13000000.0
2006-07-03 05:28:00,5.82773,5.82793,5.82762,5.82793,10000000.0
2006-07-03 05:29:00,5.82782,5.82807,5.82674,5.82807,17000000.0
2006-07-03 05:30:00,5.82735,5.82816,5.82665,5.82665,21000000.0
2006-07-03 05:31:00,5.82742,5.82824,5.82696,5.82696,13000000.0
2006-07-03 05:32:00,5.82815,5.82877,5.82669,5.82741,16000000.0
2006-07-03 05:33:00,5.82754,5.82773,5.82633,5.82773,13000000.0
2006-07-03 05:34:00,5.82811,5.82811,5.82659,5.82781,13000000.0
2006-07-03 05:35:00,5.82753,5.82764,5.82651,5.82686,14000000.0
2006-07-03 05:36:00,5.82657,5.82756,5.82614,5.82614,18000000.0
2006-07-03 05:37:00,5.82692,5.82788,5.82692,5.82788,12000000.0
2006-07-03 05:38:00,5.82702,5.82722,5.82665,5.82696,13000000.0
2006-07-03 05:39:00,5.82688,5.82811,5.82688,5.82793,21000000.0
2006-07-03 05:40:00,5.82729,5.8294,5.82729,5.82825,14000000.0
2006-07-03 05:41:00,5.82821,5.82879,5.82756,5.82838,13000000.0
2006-07-03 05:42:00,5.82757,5.8286,5.82757,5.82803,8000000.0
2006-07-03 05:43:00,5.82803,5.82876,5.82746,5.82771,13000000.0
2006-07-03 05:44:00,5.82865,5.82865,5.82735,5.82748,13000000.0
2006-07-03 05:45:00,5.82769,5.8285,5.82769,5.82798,24000000.0
2006-07-03 05:46:00,5.82829,5.82899,5.82742,5.82742,14000000.0
2006-07-03 05:47:00,5.8283,5.82869,5.82718,5.82843,11000000.0
2006-07-03 05:48:00,5.82871,5.82912,5.82778,5.82831,18000000.0
2006-07-03 05:49:00,5.82824,5.82824,5.82697,5.82697,10000000.0
2006-07-03 05:50:00,5.82688,5.82754,5.82688,5.82743,10000000.0
2006-07-03 05:51:00,5.82793,5.82845,5.82728,5.82798,11000000.0
2006-07-03 05:52:00,5.82783,5.8288,5.82722,5.82834,19000000.0
2006-07-03 05:53:00,5.82837,5.82897,5.82679,5.82897,15000000.0
2006-07-03 05:54:00,5.82767,5.82821,5.82739,5.82775,7000000.0
2006-07-03 05:55:00,5.82786,5.8281,5.82651,5.82651,12000000.0
2006-07-03 05:56:00,5.82669,5.82792,5.82669,5.82712,16000000.0
2006-07-03 05:57:00,5.82732,5.82802,5.82701,5.82701,11000000.0
2006-07-03 05:58:00,5.82716,5.82814,5.82716,5.82721,22000000.0
2006-07-03 05:59:00,5.827,5.8275,5.827,5.82717,9000000.0
2006-07-03 06:00:00,5.82714,5.82737,5.82656,5.82726,17000000.0
2006-07-03 06:01:00,5.82745,5.82745,5.82649,5.82715,18000000.0
2006-07-03 06:02:00,5.82795,5.82798,5.82769,5.8278,18000000.0
2006-07-03 06:03:00,5.82775,5.82801,5.82775,5.82789,16000000.0
2006-07-03 06:04:00,5.82779,5.82779,5.82681,5.82713,8000000.0
2006-07-03 06:05:00,5.8277,5.82836,5.82716,5.82716,10000000.0
2006-07-03 06:06:00,5.82727,5.82774,5.82664,5.82716,27000000.0
2006-07-03 06:07:00,5.82684,5.82773,5.82638,5.82677,17000000.0
2006-07-03 06:08:00,5.82789,5.8279,5.82725,5.82749,14000000.0
2006-07-03 06:09:00,5.82785,5.82872,5.82783,5.82783,13000000.0
2006-07-03 06:10:00,5.82767,5.8282,5.82682,5.82789,14000000.0
2006-07-03 06:11:00,5.82717,5.82752,5.82605,5.82699,16000000.0
2006-07-03 06:12:00,5.82702,5.82736,5.82603,5.82612,17000000.0
2006-07-03 06:13:00,5.82615,5.82791,5.8257,5.82658,14000000.0
2006-07-03 06:14:00,5.82745,5.82788,5.82689,5.82702,12000000.0
2006-07-03 06:15:00,5.8272,5.82846,5.82663,5.82663,13000000.0
2006-07-03 06:16:00,5.82763,5.8277,5.82624,5.82724,14000000.0
2006-07-03 06:17:00,5.82715,5.82764,5.82658,5.82692,11000000.0
2006-07-03 06:18:00,5.82767,5.82778,5.82755,5.82768,12000000.0
2006-07-03 06:19:00,5.82775,5.82779,5.82753,5.82777,19000000.0
2006-07-03 06:20:00,5.82796,5.82835,5.8274,5.82787,11000000.0
2006-07-03 06:21:00,5.82739,5.82835,5.82687,5.82784,9000000.0
2006-07-03 06:22:00,5.82759,5.82822,5.82726,5.82726,22000000.0
2006-07-03 06:23:00,5.82737,5.82786,5.82682,5.82755,18000000.0
2006-07-03 06:24:00,5.82742,5.8278,5.82671,5.82733,8000000.0
2006-07-03 06:25:00,5.82699,5.82748,5.82649,5.82719,9000000.0
2006-07-03 06:26:00,5.82713,5.82802,5.82609,5.82688,13000000.0
2006-07-03 06:27:00,5.8265,5.82725,5.82637,5.82714,15000000.0
2006-07-03 06:28:00,5.82724,5.82828,5.82661,5.8275,18000000.0
2006-07-03 06:29:00,5.82736,5.82826,5.82694,5.82694,16000000.0
2006-07-03 06:30:00,5.82712,5.8275,5.82712,5.82742,10000000.0
2006-07-03 06:31:00,5.82745,5.8277,5.82689,5.8271,13000000.0
2006-07-03 06:32:00,5.82694,5.82796,5.8269,5.82773,10000000.0
2006-07-03 06:33:00,5.82707,5.82785,5.82707,5.82766,10000000.0
2006-07-03 06:34:00,5.82793,5.8284,5.82746,5.82781,15000000.0
2006-07-03 06:35:00,5.82746,5.82758,5.82733,5.82758,13000000.0
2006-07-03 06:36:00,5.8279,5.82861,5.82728,5.82757,23000000.0
2006-07-03 06:37:00,5.82793,5.82869,5.82792,5.82823,11000000.0
2006-07-03 06:38:00,5.82881,5.82891,5.82708,5.82795,17000000.0
2006-07-03 06:39:00,5.82762,5.82784,5.82714,5.82714,8000000.0
2006-07-03 06:40:00,5.82718,5.82743,5.82706,5.82741,15000000.0
2006-07-03 06:41:00,5.82761,5.82842,5.82761,5.82769,15000000.0
2006-07-03 06:42:00,5.82779,5.82884,5.82779,5.82855,16000000.0
2006-07-03 06:43:00,5.82828,5.82828,5.82797,5.82797,12000000.0
2006-07-03 06:44:00,5.82805,5.82882,5.82755,5.82755,13000000.0
2006-07-03 06:45:00,5.82758,5.82898,5.82716,5.82716,14000000.0
2006-07-03 06:46:00,5.82864,5.8287,5.82774,5.82825,12000000.0
2006-07-03 06:47:00,5.82795,5.82905,5.82764,5.82773,11000000.0
2006-07-03 06:48:00,5.82912,5.82916,5.8277,5.8288,15000000.0
2006-07-03 06:49:00,5.82813,5.82976,5.82813,5.8283,17000000.0
2006-07-03 06:50:00,5.82809,5.82927,5.82809,5.82907,13000000.0
2006-07-03 06:51:00,5.82975,5.82986,5.82963,5.82964,8000000.0
2006-07-03 06:52:00,5.82923,5.82923,5.82706,5.82768,14000000.0
2006-07-03 06:53:00,5.82809,5.82871,5.82795,5.82871,13000000.0
2006-07-03 06:54:00,5.82879,5.82892,5.82783,5.82874,8000000.0
2006-07-03 06:55:00,5.82734,5.82895,5.82734,5.82773,10000000.0
2006-07-03 06:56:00,5.82803,5.82871,5.8276,5.82779,11000000.0
2006-07-03 06:57:00,5.82688,5.82847,5.82688,5.82798,17000000.0
2006-07-03 06:58:00,5.82914,5.82918,5.82782,5.8288,12000000.0
2006-07-03 06:59:00,5.82841,5.82945,5.82793,5.82835,14000000.0
2006-07-03 07:00:00,5.82839,5.82884,5.82756,5.82869,11000000.0
2006-07-03 07:01:00,5.82804,5.82927,5.82804,5.82887,10000000.0
2006-07-03 07:02:00,5.82768,5.82871,5.82765,5.82795,14000000.0
2006-07-03 07:03:00,5.82813,5.82865,5.82769,5.82769,7000000.0
2006-07-03 07:04:00,5.82918,5.82927,5.82734,5.82744,16000000.0
2006-07-03 07:05:00,5.82709,5.82862,5.82709,5.82862,15000000.0
2006-07-03 07:06:00,5.82838,5.82953,5.82768,5.82933,16000000.0
2006-07-03 07:07:00,5.82934,5.82934,5.82751,5.82837,12000000.0
2006-07-03 07:08:00,5.82891,5.82894,5.82782,5.82858,8000000.0
2006-07-03 07:09:00,5.82914,5.82914,5.82776,5.82861,8000000.0
2006-07-03 07:10:00,5.82904,5.82922,5.8275,5.82864,16000000.0
2006-07-03 07:11:00,5.829,5.8299,5.82808,5.82971,17000000.0
2006-07-03 07:12:00,5.83017,5.83031,5.82858,5.82913,20000000.0
2006-07-03 07:13:00,5.83012,5.83054,5.82878,5.83054,18000000.0
2006-07-03 07:14:00,5.83079,5.83088,5.82936,5.82992,11000000.0
2006-07-03 07:15:00,5.82947,5.83088,5.82901,5.82917,18000000.0
2006-07-03 07:16:00,5.83006,5.83016,5.82909,5.82965,18000000.0
2006-07-03 07:17:00,5.82944,5.83054,5.82943,5.82977,12000000.0
2006-07-03 07:18:00,5.8295,5.83011,5.82898,5.82999,18000000.0
2006-07-03 07:19:00,5.82989,5.8303,5.82913,5.82993,14000000.0
2006-07-03 07:20:00,5.83044,5.83044,5.82902,5.82982,18000000.0
2006-07-03 07:21:00,5.82999,5.83014,5.82903,5.82931,13000000.0
2006-07-03 07:22:00,5.8294,5.83012,5.82885,5.82946,14000000.0
2006-07-03 07:23:00,5.82965,5.82978,5.8289,5.82929,15000000.0
2006-07-03 07:24:00,5.83007,5.83007,5.82852,5.8288,16000000.0
2006-07-03 07:25:00,5.82892,5.82914,5.82722,5.82801,15000000.0
2006-07-03 07:26:00,5.82782,5.82847,5.82677,5.82677,13000000.0
2006-07-03 07:27:00,5.82664,5.82839,5.82664,5.8277,12000000.0
2006-07-03 07:28:00,5.82847,5.82911,5.82655,5.82906,22000000.0
2006-07-03 07:29:00,5.82879,5.82946,5.8265,5.82891,16000000.0
2006-07-03 07:30:00,5.82924,5.83005,5.82855,5.82952,14000000.0
2006-07-03 07:31:00,5.82995,5.83041,5.82871,5.82905,13000000.0
2006-07-03 07:32:00,5.82974,5.83012,5.82905,5.82947,9000000.0
2006-07-03 07:33:00,5.82896,5.8296,5.82867,5.82915,7000000.0
2006-07-03 07:34:00,5.82932,5.82932,5.82837,5.82837,18000000.0
2006-07-03 07:35:00,5.82887,5.82959,5.8288,5.82944,9000000.0
2006-07-03 07:36:00,5.82973,5.83041,5.82916,5.82987,13000000.0
2006-07-03 07:37:00,5.82909,5.83013,5.82847,5.82847,11000000.0
2006-07-03 07:38:00,5.82874,5.82945,5.8286,5.82906,11000000.0
2006-07-03 07:39:00,5.82928,5.82988,5.82843,5.82885,19000000.0
2006-07-03 07:40:00,5.82911,5.82945,5.82842,5.82842,11000000.0
2006-07-03 07:41:00,5.82826,5.82859,5.82826,5.82829,7000000.0
2006-07-03 07:42:00,5.82935,5.82948,5.82883,5.82883,13000000.0
2006-07-03 07:43:00,5.8293,5.83218,5.8293,5.83168,14000000.0
2006-07-03 07:44:00,5.82942,5.82976,5.82892,5.82915,10000000.0
2006-07-03 07:45:00,5.82914,5.82914,5.82869,5.82878,8000000.0
2006-07-03 07:46:00,5.82906,5.82933,5.82906,5.82908,13000000.0
2006-07-03 07:47:00,5.83021,5.83057,5.82867,5.82935,15000000.0
2006-07-03 07:48:00,5.82987,5.83041,5.82919,5.82975,13000000.0
2006-07-03 07:49:00,5.82932,5.8305,5.82883,5.82975,10000000.0
2006-07-03 07:50:00,5.82909,5.83041,5.82904,5.82904,17000000.0
2006-07-03 07:51:00,5.83025,5.83102,5.82964,5.82964,16000000.0
2006-07-03 07:52:00,5.82966,5.83013,5.82888,5.82979,13000000.0
2006-07-03 07:53:00,5.82971,5.83021,5.82941,5.82957,10000000.0
2006-07-03 07:54:00,5.82883,5.82935,5.82807,5.82845,11000000.0
2006-07-03 07:55:00,5.83035,5.83035,5.82917,5.82942,12000000.0
2006-07-03 07:56:00,5.8301,5.83074,5.82956,5.82976,13000000.0
2006-07-03 07:57:00,5.83045,5.83045,5.82811,5.82986,8000000.0
2006-07-03 07:58:00,5.829,5.83023,5.82832,5.82971,14000000.0
2006-07-03 07:59:00,5.83036,5.83094,5.82861,5.83094,15000000.0
2006-07-03 08:00:00,5.83061,5.83078,5.82985,5.83078,10000000.0
2006-07-03 08:01:00,5.83033,5.83159,5.82952,5.83081,13000000.0
2006-07-03 08:02:00,5.82992,5.83182,5.82992,5.82996,14000000.0
2006-07-03 08:03:00,5.83071,5.83139,5.83007,5.83133,12000000.0
2006-07-03 08:04:00,5.83094,5.83136,5.83013,5.8304,16000000.0
2006-07-03 08:05:00,5.83084,5.83166,5.83084,5.83098,14000000.0
2006-07-03 08:06:00,5.83206,5.83217,5.83019,5.83019,19000000.0
2006-07-03 08:07:00,5.83069,5.83115,5.82971,5.83075,19000000.0
2006-07-03 08:08:00,5.83001,5.83091,5.82978,5.83091,11000000.0
2006-07-03 08:09:00,5.82941,5.82965,5.82839,5.82881,10000000.0
2006-07-03 08:10:00,5.82701,5.82891,5.82699,5.82878,16000000.0
2006-07-03 08:11:00,5.82697,5.82868,5.82697,5.82735,9000000.0
2006-07-03 08:12:00,5.82844,5.82844,5.82693,5.82842,10000000.0
2006-07-03 08:13:00,5.82844,5.82864,5.82746,5.82813,11000000.0
2006-07-03 08:14:00,5.82879,5.82938,5.82714,5.82808,12000000.0
2006-07-03 08:15:00,5.82887,5.82985,5.8282,5.82906,15000000.0
2006-07-03 08:16:00,5.82877,5.82937,5.82821,5.82918,14000000.0
2006-07-03 08:17:00,5.82838,5.82916,5.82816,5.82916,10000000.0
2006-07-03 08:18:00,5.82925,5.82925,5.82756,5.82811,9000000.0
2006-07-03 08:19:00,5.82859,5.82887,5.82725,5.82867,11000000.0
2006-07-03 08:20:00,5.82688,5.82852,5.82657,5.82809,11000000.0
2006-07-03 08:21:00,5.828,5.8284,5.82689,5.82789,20000000.0
2006-07-03 08:22:00,5.82748,5.82822,5.82672,5.82798,8000000.0
2006-07-03 08:23:00,5.82853,5.82857,5.8274,5.82825,12000000.0
2006-07-03 08:24:00,5.82877,5.82877,5.8275,5.82823,13000000.0
2006-07-03 08:25:00,5.82903,5.82917,5.82763,5.82789,12000000.0
2006-07-03 08:26:00,5.82808,5.82868,5.82793,5.82843,13000000.0
2006-07-03 08:27:00,5.82929,5.83019,5.82912,5.83016,11000000.0
2006-07-03 08:28:00,5.82993,5.83093,5.82942,5.82981,8000000.0
2006-07-03 08:29:00,5.82966,5.83058,5.82916,5.82917,12000000.0
2006-07-03 08:30:00,5.82953,5.83,5.82898,5.82915,11000000.0
2006-07-03 08:31:00,5.83005,5.8304,5.82915,5.83014,10000000.0
2006-07-03 08:32:00,5.82915,5.83081,5.82915,5.83047,13000000.0
2006-07-03 08:33:00,5.83085,5.83085,5.82938,5.83017,11000000.0
2006-07-03 08:34:00,5.83006,5.83011,5.82782,5.82811,17000000.0
2006-07-03 08:35:00,5.82821,5.82821,5.82576,5.82597,11000000.0
2006-07-03 08:36:00,5.8258,5.82735,5.82561,5.82621,10000000.0
2006-07-03 08:37:00,5.82697,5.82697,5.82561,5.82674,9000000.0
2006-07-03 08:38:00,5.82586,5.82638,5.82483,5.82486,18000000.0
2006-07-03 08:39:00,5.82635,5.82678,5.82582,5.82659,8000000.0
2006-07-03 08:40:00,5.82669,5.82669,5.82417,5.82446,7000000.0
2006-07-03 08:41:00,5.82398,5.82478,5.82297,5.82331,16000000.0
2006-07-03 08:42:00,5.8233,5.82419,5.82213,5.82336,14000000.0
2006-07-03 08:43:00,5.82295,5.82428,5.82193,5.82212,12000000.0
2006-07-03 08:44:00,5.8233,5.82405,5.82245,5.82354,9000000.0
2006-07-03 08:45:00,5.82418,5.8245,5.82227,5.82418,18000000.0
2006-07-03 08:46:00,5.82396,5.82409,5.82311,5.82388,14000000.0
2006-07-03 08:47:00,5.82429,5.82429,5.8213,5.82305,18000000.0
2006-07-03 08:48:00,5.82232,5.82386,5.82232,5.82386,12000000.0
2006-07-03 08:49:00,5.82332,5.82481,5.82332,5.82438,14000000.0
2006-07-03 08:50:00,5.82363,5.82508,5.82308,5.82464,16000000.0
2006-07-03 08:51:00,5.82479,5.82531,5.82442,5.82516,21000000.0
2006-07-03 08:52:00,5.82532,5.82554,5.82346,5.82507,20000000.0
2006-07-03 08:53:00,5.82528,5.82625,5.82472,5.82625,7000000.0
2006-07-03 08:54:00,5.82594,5.82627,5.8254,5.82558,17000000.0
2006-07-03 08:55:00,5.82544,5.82747,5.8253,5.82672,12000000.0
2006-07-03 08:56:00,5.82641,5.82641,5.82498,5.82557,17000000.0
2006-07-03 08:57:00,5.82631,5.82758,5.8259,5.82758,16000000.0
2006-07-03 08:58:00,5.82791,5.82804,5.82642,5.82701,12000000.0
2006-07-03 08:59:00,5.82742,5.82785,5.82594,5.82729,13000000.0
2006-07-03 09:00:00,5.82681,5.82961,5.82592,5.8296,17000000.0
2006-07-03 09:01:00,5.8297,5.83151,5.8288,5.83062,13000000.0
2006-07-03 09:02:00,5.83152,5.83207,5.83063,5.83183,8000000.0
2006-07-03 09:03:00,5.83153,5.83197,5.83008,5.83012,16000000.0
2006-07-03 09:04:00,5.83015,5.83075,5.82923,5.83075,8000000.0
2006-07-03 09:05:00,5.83088,5.83088,5.82832,5.82835,11000000.0
2006-07-03 09:06:00,5.82982,5.83043,5.82941,5.8298,10000000.0
2006-07-03 09:07:00,5.83115,5.83115,5.82924,5.82985,10000000.0
2006-07-03 09:08:00,5.8304,5.8307,5.8289,5.83051,19000000.0
2006-07-03 09:09:00,5.83024,5.83025,5.82862,5.82916,16000000.0
2006-07-03 09:10:00,5.82884,5.82986,5.82842,5.82918,8000000.0
2006-07-03 09:11:00,5.82878,5.8299,5.8287,5.82918,11000000.0
2006-07-03 09:12:00,5.82986,5.83027,5.82807,5.8298,16000000.0
2006-07-03 09:13:00,5.82982,5.82982,5.82785,5.82929,15000000.0
2006-07-03 09:14:00,5.82918,5.8298,5.82862,5.82963,17000000.0
2006-07-03 09:15:00,5.83008,5.83159,5.82919,5.83134,12000000.0
2006-07-03 09:16:00,5.82982,5.83132,5.82907,5.82907,14000000.0
2006-07-03 09:17:00,5.82838,5.8305,5.82829,5.8288,14000000.0
2006-07-03 09:18:00,5.83009,5.83054,5.82897,5.83051,18000000.0
2006-07-03 09:19:00,5.83028,5.83152,5.82902,5.82964,14000000.0
2006-07-03 09:20:00,5.82951,5.82956,5.82822,5.82882,18000000.0
2006-07-03 09:21:00,5.82898,5.82898,5.82695,5.82818,17000000.0
2006-07-03 09:22:00,5.82759,5.82805,5.82575,5.82671,13000000.0
2006-07-03 09:23:00,5.82738,5.82738,5.82505,5.82608,12000000.0
2006-07-03 09:24:00,5.82725,5.82829,5.82624,5.82829,14000000.0
2006-07-03 09:25:00,5.8278,5.82839,5.82723,5.828,9000000.0
2006-07-03 09:26:00,5.82993,5.82993,5.8283,5.82861,13000000.0
2006-07-03 09:27:00,5.82894,5.83045,5.8288,5.82931,13000000.0
2006-07-03 09:28:00,5.83088,5.8311,5.82948,5.8311,19000000.0
2006-07-03 09:29:00,5.83074,5.83095,5.82912,5.83095,14000000.0
2006-07-03 09:30:00,5.82982,5.82982,5.82777,5.82777,15000000.0
2006-07-03 09:31:00,5.82786,5.82995,5.82786,5.82936,11000000.0
2006-07-03 09:32:00,5.82914,5.82957,5.8277,5.82776,16000000.0
2006-07-03 09:33:00,5.82961,5.82969,5.82845,5.82946,9000000.0
2006-07-03 09:34:00,5.8295,5.83055,5.8288,5.82967,18000000.0
2006-07-03 09:35:00,5.82993,5.83082,5.82912,5.83082,14000000.0
2006-07-03 09:36:00,5.83117,5.83117,5.82924,5.83018,16000000.0
2006-07-03 09:37:00,5.82954,5.82986,5.82838,5.82838,20000000.0
2006-07-03 09:38:00,5.82974,5.83044,5.82917,5.83028,19000000.0
2006-07-03 09:39:00,5.82985,5.83121,5.82927,5.83107,16000000.0
2006-07-03 09:40:00,5.8306,5.83103,5.82942,5.83036,12000000.0
2006-07-03 09:41:00,5.83172,5.83181,5.83017,5.83063,18000000.0
2006-07-03 09:42:00,5.8317,5.83218,5.83035,5.83115,16000000.0
2006-07-03 09:43:00,5.83144,5.83272,5.83114,5.83272,15000000.0
2006-07-03 09:44:00,5.83363,5.83391,5.8322,5.83296,13000000.0
2006-07-03 09:45:00,5.83341,5.83341,5.83193,5.83293,13000000.0
2006-07-03 09:46:00,5.83309,5.83314,5.8316,5.8316,17000000.0
2006-07-03 09:47:00,5.83305,5.83338,5.83168,5.83312,13000000.0
2006-07-03 09:48:00,5.83275,5.83304,5.83122,5.83214,16000000.0
2006-07-03 09:49:00,5.83193,5.83336,5.8312,5.83285,17000000.0
2006-07-03 09:50:00,5.83302,5.83377,5.83255,5.83316,12000000.0
2006-07-03 09:51:00,5.8322,5.83341,5.83216,5.83313,16000000.0
2006-07-03 09:52:00,5.83339,5.83339,5.83221,5.83228,16000000.0
2006-07-03 09:53:00,5.83275,5.8331,5.83168,5.83198,15000000.0
2006-07-03 09:54:00,5.83209,5.83209,5.83052,5.83181,15000000.0
2006-07-03 09:55:00,5.83145,5.83145,5.82902,5.83052,15000000.0
2006-07-03 09:56:00,5.83068,5.83068,5.8295,5.82989,17000000.0
2006-07-03 09:57:00,5.83019,5.83099,5.82952,5.83064,12000000.0
2006-07-03 09:58:00,5.83104,5.83168,5.83037,5.83112,14000000.0
2006-07-03 09:59:00,5.83092,5.83263,5.83074,5.83253,10000000.0
2006-07-03 10:00:00,5.83257,5.83312,5.83039,5.83234,11000000.0
2006-07-03 10:01:00,5.83229,5.83358,5.83229,5.83349,24000000.0
2006-07-03 10:02:00,5.83212,5.83347,5.83212,5.83242,14000000.0
2006-07-03 10:03:00,5.83252,5.83344,5.83183,5.83223,16000000.0
2006-07-03 10:04:00,5.83237,5.83327,5.83174,5.83277,10000000.0
2006-07-03 10:05:00,5.83292,5.8334,5.83239,5.83259,10000000.0
2006-07-03 10:06:00,5.83247,5.83282,5.83177,5.83266,9000000.0
2006-07-03 10:07:00,5.83314,5.83327,5.83191,5.83191,11000000.0
2006-07-03 10:08:00,5.83172,5.83289,5.83137,5.83153,9000000.0
2006-07-03 10:09:00,5.83153,5.8321,5.83088,5.83123,11000000.0
2006-07-03 10:10:00,5.83153,5.83177,5.8304,5.83083,15000000.0
2006-07-03 10:11:00,5.8321,5.8321,5.83036,5.83065,16000000.0
2006-07-03 10:12:00,5.83046,5.83143,5.83046,5.83111,19000000.0
2006-07-03 10:13:00,5.83086,5.83161,5.83075,5.83076,9000000.0
2006-07-03 10:14:00,5.83083,5.83126,5.83031,5.83081,11000000.0
2006-07-03 10:15:00,5.83026,5.83176,5.83013,5.83125,8000000.0
2006-07-03 10:16:00,5.83106,5.83173,5.83071,5.83142,17000000.0
2006-07-03 10:17:00,5.83122,5.83188,5.83058,5.83114,16000000.0
2006-07-03 10:18:00,5.83077,5.83214,5.83063,5.83214,16000000.0
2006-07-03 10:19:00,5.83242,5.83265,5.83107,5.83246,17000000.0
2006-07-03 10:20:00,5.83295,5.83312,5.83168,5.83168,16000000.0
2006-07-03 10:21:00,5.8318,5.83327,5.8318,5.83273,7000000.0
2006-07-03 10:22:00,5.83231,5.83408,5.83202,5.83408,10000000.0
2006-07-03 10:23:00,5.83375,5.83394,5.83324,5.83326,14000000.0
2006-07-03 10:24:00,5.83374,5.83376,5.83248,5.83312,13000000.0
2006-07-03 10:25:00,5.83279,5.83545,5.83264,5.83407,12000000.0
2006-07-03 10:26:00,5.83589,5.83631,5.83535,5.83586,11000000.0
2006-07-03 10:27:00,5.83551,5.83717,5.83505,5.83681,13000000.0
2006-07-03 10:28:00,5.83641,5.83694,5.83593,5.83673,13000000.0
2006-07-03 10:29:00,5.83655,5.837,5.83584,5.83627,11000000.0
2006-07-03 10:30:00,5.83646,5.83716,5.83575,5.83602,9000000.0
2006-07-03 10:31:00,5.83591,5.83701,5.83532,5.83701,16000000.0
2006-07-03 10:32:00,5.83642,5.83714,5.83586,5.83653,9000000.0
2006-07-03 10:33:00,5.83742,5.83742,5.83566,5.83662,12000000.0
2006-07-03 10:34:00,5.83579,5.83703,5.83512,5.83599,11000000.0
2006-07-03 10:35:00,5.83565,5.83601,5.83532,5.83561,17000000.0
2006-07-03 10:36:00,5.83571,5.83594,5.83491,5.83584,10000000.0
2006-07-03 10:37:00,5.83616,5.83697,5.83547,5.83686,15000000.0
2006-07-03 10:38:00,5.83696,5.83696,5.83509,5.83691,17000000.0
2006-07-03 10:39:00,5.83653,5.83653,5.83452,5.83506,13000000.0
2006-07-03 10:40:00,5.83481,5.83649,5.83481,5.83606,10000000.0
2006-07-03 10:41:00,5.83681,5.83691,5.83572,5.83668,15000000.0
2006-07-03 10:42:00,5.83655,5.83655,5.8352,5.8352,12000000.0
2006-07-03 10:43:00,5.83504,5.83582,5.8349,5.83569,13000000.0
2006-07-03 10:44:00,5.83518,5.83632,5.83425,5.83496,12000000.0
2006-07-03 10:45:00,5.83491,5.83605,5.83454,5.83574,13000000.0
2006-07-03 10:46:00,5.83614,5.83673,5.835,5.83592,13000000.0
2006-07-03 10:47:00,5.8369,5.8369,5.83592,5.83636,7000000.0
2006-07-03 10:48:00,5.83582,5.8363,5.8344,5.83555,12000000.0
2006-07-03 10:49:00,5.83471,5.83477,5.83278,5.83407,10000000.0
2006-07-03 10:50:00,5.83269,5.83455,5.83269,5.83363,14000000.0
2006-07-03 10:51:00,5.83436,5.83436,5.83261,5.83351,11000000.0
2006-07-03 10:52:00,5.83457,5.83483,5.83299,5.83371,20000000.0
2006-07-03 10:53:00,5.8338,5.83406,5.83297,5.83336,9000000.0
2006-07-03 10:54:00,5.83407,5.83444,5.83321,5.83358,18000000.0
2006-07-03 10:55:00,5.83249,5.83438,5.83249,5.83417,10000000.0
2006-07-03 10:56:00,5.83409,5.83409,5.83295,5.83297,11000000.0
2006-07-03 10:57:00,5.83435,5.83445,5.83251,5.8329,8000000.0
2006-07-03 10:58:00,5.8332,5.83414,5.8332,5.83414,10000000.0
2006-07-03 10:59:00,5.83397,5.8341,5.83376,5.83391,10000000.0
2006-07-03 11:00:00,5.83377,5.83377,5.83262,5.83305,15000000.0
2006-07-03 11:01:00,5.83325,5.83369,5.83224,5.83335,12000000.0
2006-07-03 11:02:00,5.83298,5.83366,5.83273,5.83364,8000000.0
2006-07-03 11:03:00,5.83397,5.83397,5.8324,5.83249,11000000.0
2006-07-03 11:04:00,5.83271,5.83353,5.83261,5.83342,15000000.0
2006-07-03 11:05:00,5.83341,5.83358,5.83333,5.83353,17000000.0
2006-07-03 11:06:00,5.83355,5.83408,5.83284,5.8329,12000000.0
2006-07-03 11:07:00,5.83264,5.83298,5.83223,5.83281,11000000.0
2006-07-03 11:08:00,5.83228,5.83239,5.83129,5.83194,22000000.0
2006-07-03 11:09:00,5.83236,5.83308,5.83205,5.83308,9000000.0
2006-07-03 11:10:00,5.83333,5.83354,5.83223,5.83354,16000000.0
2006-07-03 11:11:00,5.83371,5.83404,5.83244,5.83244,7000000.0
2006-07-03 11:12:00,5.83364,5.83427,5.83281,5.83319,15000000.0
2006-07-03 11:13:00,5.83311,5.83435,5.83277,5.83294,11000000.0
2006-07-03 11:14:00,5.83352,5.83507,5.83352,5.83358,18000000.0
2006-07-03 11:15:00,5.83369,5.83484,5.83369,5.83419,11000000.0
2006-07-03 11:16:00,5.83384,5.83499,5.83347,5.83499,13000000.0
2006-07-03 11:17:00,5.83513,5.83534,5.8344,5.8344,13000000.0
2006-07-03 11:18:00,5.83501,5.83501,5.83414,5.83455,9000000.0
2006-07-03 11:19:00,5.83393,5.83478,5.83372,5.83432,17000000.0
2006-07-03 11:20:00,5.83414,5.83436,5.83381,5.83381,14000000.0
2006-07-03 11:21:00,5.8337,5.83487,5.83369,5.83487,14000000.0
2006-07-03 11:22:00,5.8347,5.83482,5.83331,5.83451,22000000.0
2006-07-03 11:23:00,5.83357,5.8344,5.83357,5.83413,8000000.0
2006-07-03 11:24:00,5.83466,5.83493,5.83273,5.83351,18000000.0
2006-07-03 11:25:00,5.83396,5.83433,5.83317,5.83433,9000000.0
2006-07-03 11:26:00,5.83441,5.83542,5.83318,5.83542,15000000.0
2006-07-03 11:27:00,5.83528,5.83593,5.83471,5.83518,10000000.0
2006-07-03 11:28:00,5.83578,5.83618,5.83459,5.83515,13000000.0
2006-07-03 11:29:00,5.83507,5.83707,5.83507,5.83562,17000000.0
2006-07-03 11:30:00,5.83694,5.83724,5.83539,5.83628,13000000.0
2006-07-03 11:31:00,5.83648,5.83692,5.83494,5.83653,12000000.0
2006-07-03 11:32:00,5.8361,5.8361,5.83361,5.83416,20000000.0
2006-07-03 11:33:00,5.83354,5.83539,5.83164,5.83539,16000000.0
2006-07-03 11:34:00,5.83543,5.83611,5.83451,5.83572,13000000.0
2006-07-03 11:35:00,5.83449,5.83584,5.83402,5.83538,14000000.0
2006-07-03 11:36:00,5.83546,5.83546,5.83369,5.83369,11000000.0
2006-07-03 11:37:00,5.83424,5.83565,5.83406,5.83406,16000000.0
2006-07-03 11:38:00,5.83547,5.8355,5.83419,5.83477,8000000.0
2006-07-03 11:39:00,5.83547,5.83591,5.8345,5.83588,11000000.0
2006-07-03 11:40:00,5.83626,5.83626,5.83492,5.83577,12000000.0
2006-07-03 11:41:00,5.83533,5.83643,5.835,5.83618,10000000.0
2006-07-03 11:42:00,5.83698,5.83698,5.83514,5.83582,10000000.0
2006-07-03 11:43:00,5.83626,5.83692,5.83521,5.83529,17000000.0
2006-07-03 11:44:00,5.83679,5.83755,5.83576,5.83723,15000000.0
2006-07-03 11:45:00,5.83616,5.83672,5.83558,5.83574,16000000.0
2006-07-03 11:46:00,5.83673,5.83897,5.8365,5.83892,7000000.0
2006-07-03 11:47:00,5.83771,5.83814,5.83664,5.8377,16000000.0
2006-07-03 11:48:00,5.83787,5.83818,5.8365,5.83771,13000000.0
2006-07-03 11:49:00,5.83834,5.83907,5.83796,5.83863,10000000.0
2006-07-03 11:50:00,5.83872,5.83872,5.8376,5.83769,12000000.0
2006-07-03 11:51:00,5.8373,5.83831,5.83696,5.83806,14000000.0
2006-07-03 11:52:00,5.83755,5.83868,5.83709,5.83864,18000000.0
2006-07-03 11:53:00,5.83719,5.83825,5.83608,5.837,16000000.0
2006-07-03 11:54:00,5.83722,5.83744,5.83591,5.83674,8000000.0
2006-07-03 11:55:00,5.83646,5.83675,5.83477,5.8349,8000000.0
2006-07-03 11:56:00,5.83473,5.83473,5.8329,5.83338,8000000.0
2006-07-03 11:57:00,5.83279,5.83509,5.83279,5.83474,11000000.0
2006-07-03 11:58:00,5.83447,5.8355,5.83433,5.8355,14000000.0
2006-07-03 11:59:00,5.83506,5.83519,5.83389,5.834,11000000.0
2006-07-03 12:00:00,5.83427,5.83567,5.83413,5.83526,15000000.0
2006-07-03 12:01:00,5.83521,5.83662,5.83419,5.83644,13000000.0
2006-07-03 12:02:00,5.8369,5.83728,5.8361,5.8365,15000000.0
2006-07-03 12:03:00,5.83715,5.83752,5.83604,5.83604,11000000.0
2006-07-03 12:04:00,5.83633,5.83725,5.83633,5.83725,9000000.0
2006-07-03 12:05:00,5.83743,5.83778,5.83724,5.83732,9000000.0
2006-07-03 12:06:00,5.83697,5.83732,5.8355,5.8355,15000000.0
2006-07-03 12:07:00,5.8355,5.83638,5.83532,5.8358,11000000.0
2006-07-03 12:08:00,5.83511,5.83577,5.83466,5.83548,8000000.0
2006-07-03 12:09:00,5.8354,5.83595,5.83498,5.83507,18000000.0
2006-07-03 12:10:00,5.83459,5.83526,5.83393,5.83393,14000000.0
2006-07-03 12:11:00,5.83564,5.83603,5.83428,5.83513,9000000.0
2006-07-03 12:12:00,5.83643,5.83655,5.83536,5.83598,18000000.0
2006-07-03 12:13:00,5.83638,5.83666,5.83523,5.83648,12000000.0
2006-07-03 12:14:00,5.83582,5.83638,5.83543,5.83578,10000000.0
2006-07-03 12:15:00,5.83532,5.83578,5.83437,5.83437,8000000.0
2006-07-03 12:16:00,5.83567,5.83595,5.83398,5.83557,14000000.0
2006-07-03 12:17:00,5.83453,5.83493,5.83252,5.8341,13000000.0
2006-07-03 12:18:00,5.83387,5.83446,5.83322,5.83426,10000000.0
2006-07-03 12:19:00,5.83396,5.83491,5.83353,5.83485,11000000.0
2006-07-03 12:20:00,5.8343,5.83461,5.83316,5.83452,8000000.0
2006-07-03 12:21:00,5.83427,5.83511,5.83369,5.83489,20000000.0
2006-07-03 12:22:00,5.8351,5.83541,5.83381,5.83381,14000000.0
2006-07-03 12:23:00,5.83425,5.83447,5.83335,5.83345,11000000.0
2006-07-03 12:24:00,5.83316,5.83415,5.83203,5.83338,17000000.0
2006-07-03 12:25:00,5.83343,5.83343,5.83083,5.83246,12000000.0
2006-07-03 12:26:00,5.83127,5.83218,5.83066,5.83218,7000000.0
2006-07-03 12:27:00,5.83073,5.83185,5.83044,5.83173,7000000.0
2006-07-03 12:28:00,5.8302,5.83173,5.8302,5.83126,19000000.0
2006-07-03 12:29:00,5.83186,5.832,5.83062,5.83093,12000000.0
2006-07-03 12:30:00,5.83088,5.83157,5.83053,5.83138,10000000.0
2006-07-03 12:31:00,5.83045,5.83061,5.82937,5.83,12000000.0
2006-07-03 12:32:00,5.82853,5.82911,5.82662,5.82719,12000000.0
2006-07-03 12:33:00,5.82666,5.82683,5.82576,5.82647,15000000.0
2006-07-03 12:34:00,5.82586,5.82586,5.82315,5.82435,12000000.0
2006-07-03 12:35:00,5.82346,5.82605,5.82346,5.82464,12000000.0
2006-07-03 12:36:00,5.82352,5.82513,5.82309,5.82456,15000000.0
2006-07-03 12:37:00,5.82466,5.82466,5.82143,5.82165,8000000.0
2006-07-03 12:38:00,5.82183,5.82221,5.82082,5.82104,15000000.0
2006-07-03 12:39:00,5.82142,5.82235,5.82117,5.82148,14000000.0
2006-07-03 12:40:00,5.82207,5.82345,5.82148,5.82326,18000000.0
2006-07-03 12:41:00,5.82407,5.82464,5.82305,5.82409,11000000.0
2006-07-03 12:42:00,5.82326,5.82361,5.82126,5.82219,17000000.0
2006-07-03 12:43:00,5.8228,5.82319,5.82206,5.82279,11000000.0
2006-07-03 12:44:00,5.82208,5.82315,5.82184,5.82228,13000000.0
2006-07-03 12:45:00,5.82327,5.82397,5.823,5.823,10000000.0
2006-07-03 12:46:00,5.82373,5.82399,5.82205,5.82399,20000000.0
2006-07-03 12:47:00,5.8242,5.8242,5.82205,5.82341,10000000.0
2006-07-03 12:48:00,5.82288,5.82359,5.82239,5.82345,10000000.0
2006-07-03 12:49:00,5.82317,5.82342,5.82185,5.82185,15000000.0
2006-07-03 12:50:00,5.82239,5.82278,5.82136,5.82194,14000000.0
2006-07-03 12:51:00,5.82236,5.82257,5.82036,5.82036,14000000.0
2006-07-03 12:52:00,5.82029,5.8214,5.81892,5.8214,9000000.0
2006-07-03 12:53:00,5.82267,5.82296,5.82203,5.8224,9000000.0
2006-07-03 12:54:00,5.82195,5.82338,5.82134,5.822,20000000.0
2006-07-03 12:55:00,5.82239,5.82351,5.82109,5.82351,12000000.0
2006-07-03 12:56:00,5.82395,5.82422,5.8226,5.82322,7000000.0
2006-07-03 12:57:00,5.82354,5.82409,5.8231,5.82373,13000000.0
2006-07-03 12:58:00,5.82332,5.82355,5.82216,5.82339,16000000.0
2006-07-03 12:59:00,5.82372,5.82447,5.82276,5.82402,14000000.0
2006-07-03 13:00:00,5.8234,5.82432,5.82261,5.82392,12000000.0
2006-07-03 13:01:00,5.82338,5.8242,5.8215,5.8215,17000000.0
2006-07-03 13:02:00,5.82304,5.82307,5.82212,5.8229,10000000.0
2006-07-03 13:03:00,5.82318,5.82391,5.82203,5.82303,22000000.0
2006-07-03 13:04:00,5.8233,5.82388,5.82233,5.8231,20000000.0
2006-07-03 13:05:00,5.82405,5.8244,5.82324,5.82379,14000000.0
2006-07-03 13:06:00,5.82392,5.82522,5.82317,5.82446,17000000.0
2006-07-03 13:07:00,5.82422,5.82489,5.82379,5.82466,22000000.0
2006-07-03 13:08:00,5.82449,5.82523,5.82396,5.8247,12000000.0
2006-07-03 13:09:00,5.82561,5.82587,5.82343,5.82524,12000000.0
2006-07-03 13:10:00,5.82561,5.82564,5.82447,5.82448,20000000.0
2006-07-03 13:11:00,5.82382,5.82451,5.82326,5.82431,12000000.0
2006-07-03 13:12:00,5.82511,5.82593,5.82461,5.82491,16000000.0
2006-07-03 13:13:00,5.82586,5.82586,5.82438,5.8255,14000000.0
2006-07-03 13:14:00,5.82535,5.826,5.82478,5.82537,17000000.0
2006-07-03 13:15:00,5.82572,5.82602,5.82458,5.82546,7000000.0
2006-07-03 13:16:00,5.82521,5.82521,5.82367,5.82425,9000000.0
2006-07-03 13:17:00,5.82548,5.82558,5.82399,5.82399,15000000.0
2006-07-03 13:18:00,5.82419,5.82494,5.8236,5.82367,17000000.0
2006-07-03 13:19:00,5.82374,5.82374,5.82196,5.82223,15000000.0
2006-07-03 13:20:00,5.82235,5.82235,5.8194,5.82004,12000000.0
2006-07-03 13:21:00,5.81871,5.81905,5.81708,5.81768,24000000.0
2006-07-03 13:22:00,5.81878,5.82034,5.81716,5.82001,12000000.0
2006-07-03 13:23:00,5.82107,5.82149,5.81985,5.81985,12000000.0
2006-07-03 13:24:00,5.81998,5.82151,5.81998,5.82049,18000000.0
2006-07-03 13:25:00,5.8203,5.82096,5.81983,5.82085,12000000.0
2006-07-03 13:26:00,5.82073,5.82073,5.81886,5.81886,12000000.0
2006-07-03 13:27:00,5.8195,5.82063,5.81927,5.82063,9000000.0
2006-07-03 13:28:00,5.82045,5.82153,5.81968,5.82095,15000000.0
2006-07-03 13:29:00,5.82127,5.82225,5.82081,5.82225,14000000.0
2006-07-03 13:30:00,5.82234,5.8229,5.82144,5.82144,11000000.0
2006-07-03 13:31:00,5.82145,5.82308,5.82144,5.82234,11000000.0
2006-07-03 13:32:00,5.82262,5.82291,5.82209,5.82265,8000000.0
2006-07-03 13:33:00,5.82205,5.82325,5.82142,5.82281,14000000.0
2006-07-03 13:34:00,5.82293,5.82389,5.82262,5.82333,11000000.0
2006-07-03 13:35:00,5.8241,5.82461,5.82341,5.82387,16000000.0
2006-07-03 13:36:00,5.82375,5.8248,5.82309,5.8248,8000000.0
2006-07-03 13:37:00,5.82353,5.82491,5.82275,5.82491,17000000.0
2006-07-03 13:38:00,5.82385,5.82385,5.82248,5.82252,14000000.0
2006-07-03 13:39:00,5.82297,5.82376,5.82239,5.82239,10000000.0
2006-07-03 13:40:00,5.82253,5.8237,5.82246,5.8237,8000000.0
2006-07-03 13:41:00,5.82375,5.82482,5.82336,5.82395,11000000.0
2006-07-03 13:42:00,5.82353,5.82448,5.82306,5.82444,14000000.0
2006-07-03 13:43:00,5.82393,5.82424,5.82286,5.82292,11000000.0
2006-07-03 13:44:00,5.82277,5.82348,5.82252,5.82279,11000000.0
2006-07-03 13:45:00,5.824,5.82425,5.82276,5.8241,14000000.0
2006-07-03 13:46:00,5.82229,5.8239,5.82229,5.82317,11000000.0
2006-07-03 13:47:00,5.82288,5.82379,5.82216,5.82216,13000000.0
2006-07-03 13:48:00,5.82295,5.82358,5.82222,5.82272,14000000.0
2006-07-03 13:49:00,5.82362,5.82393,5.82153,5.82153,12000000.0
2006-07-03 13:50:00,5.82248,5.82322,5.82172,5.82217,16000000.0
2006-07-03 13:51:00,5.82221,5.82286,5.8215,5.82261,14000000.0
2006-07-03 13:52:00,5.82243,5.82269,5.82117,5.82152,10000000.0
2006-07-03 13:53:00,5.82172,5.82203,5.82064,5.82103,10000000.0
2006-07-03 13:54:00,5.82249,5.82249,5.82026,5.82026,8000000.0
2006-07-03 13:55:00,5.82062,5.8216,5.81961,5.8216,13000000.0
2006-07-03 13:56:00,5.82116,5.82191,5.81987,5.82083,17000000.0
2006-07-03 13:57:00,5.82064,5.82132,5.81967,5.82046,13000000.0
2006-07-03 13:58:00,5.82144,5.82151,5.82098,5.8211,7000000.0
2006-07-03 13:59:00,5.82063,5.82253,5.82031,5.82253,9000000.0
2006-07-03 14:00:00,5.8219,5.82225,5.82099,5.82179,7000000.0
2006-07-03 14:01:00,5.82159,5.82267,5.8213,5.82267,11000000.0
2006-07-03 14:02:00,5.82264,5.823,5.82137,5.82256,19000000.0
2006-07-03 14:03:00,5.82213,5.82375,5.82111,5.82375,13000000.0
2006-07-03 14:04:00,5.82443,5.82443,5.82295,5.82399,22000000.0
2006-07-03 14:05:00,5.82479,5.82481,5.82319,5.82469,17000000.0
2006-07-03 14:06:00,5.82482,5.82482,5.8235,5.82366,11000000.0
2006-07-03 14:07:00,5.82303,5.82443,5.82264,5.8236,9000000.0
2006-07-03 14:08:00,5.82342,5.82438,5.82342,5.82438,11000000.0
2006-07-03 14:09:00,5.82448,5.82474,5.82331,5.82409,12000000.0
2006-07-03 14:10:00,5.82418,5.82448,5.82349,5.8237,13000000.0
2006-07-03 14:11:00,5.82419,5.82479,5.82367,5.82479,14000000.0
2006-07-03 14:12:00,5.82459,5.82543,5.82425,5.82528,11000000.0
2006-07-03 14:13:00,5.82559,5.82692,5.82516,5.82603,11000000.0
2006-07-03 14:14:00,5.82717,5.82752,5.82615,5.82646,7000000.0
2006-07-03 14:15:00,5.82673,5.82703,5.82458,5.82665,14000000.0
2006-07-03 14:16:00,5.82582,5.82684,5.82541,5.8267,13000000.0
2006-07-03 14:17:00,5.82693,5.82693,5.82498,5.82546,22000000.0
2006-07-03 14:18:00,5.82651,5.82651,5.82477,5.826,15000000.0
2006-07-03 14:19:00,5.82659,5.82688,5.82552,5.82646,12000000.0
2006-07-03 14:20:00,5.8253,5.82612,5.82454,5.82505,7000000.0
2006-07-03 14:21:00,5.82518,5.82658,5.8248,5.82492,13000000.0
2006-07-03 14:22:00,5.82472,5.82472,5.82354,5.82395,8000000.0
2006-07-03 14:23:00,5.82417,5.82505,5.82376,5.82473,11000000.0
2006-07-03 14:24:00,5.82473,5.82571,5.82394,5.82506,13000000.0
2006-07-03 14:25:00,5.82517,5.82597,5.82404,5.82596,15000000.0
2006-07-03 14:26:00,5.82493,5.82508,5.82382,5.82501,8000000.0
2006-07-03 14:27:00,5.82368,5.82549,5.82368,5.82549,10000000.0
2006-07-03 14:28:00,5.82466,5.82506,5.8241,5.82505,11000000.0
2006-07-03 14:29:00,5.82459,5.82508,5.82401,5.82458,21000000.0
2006-07-03 14:30:00,5.82465,5.82501,5.82392,5.82498,11000000.0
2006-07-03 14:31:00,5.82481,5.82482,5.82303,5.82427,17000000.0
2006-07-03 14:32:00,5.82459,5.82514,5.82321,5.8247,15000000.0
2006-07-03 14:33:00,5.82557,5.82584,5.82382,5.82382,8000000.0
2006-07-03 14:34:00,5.82447,5.82516,5.82438,5.82513,9000000.0
2006-07-03 14:35:00,5.82473,5.82526,5.82431,5.82463,11000000.0
2006-07-03 14:36:00,5.82502,5.82611,5.82502,5.82611,15000000.0
2006-07-03 14:37:00,5.82536,5.82595,5.82506,5.82514,8000000.0
2006-07-03 14:38:00,5.82549,5.82676,5.82512,5.82676,10000000.0
2006-07-03 14:39:00,5.82656,5.82701,5.82574,5.82692,19000000.0
2006-07-03 14:40:00,5.82696,5.82752,5.82618,5.82721,15000000.0
2006-07-03 14:41:00,5.82754,5.82814,5.8268,5.8268,15000000.0
2006-07-03 14:42:00,5.8271,5.83014,5.8271,5.82952,17000000.0
2006-07-03 14:43:00,5.83102,5.83242,5.82963,5.83108,15000000.0
2006-07-03 14:44:00,5.83162,5.83214,5.83099,5.83169,15000000.0
2006-07-03 14:45:00,5.83122,5.83126,5.82986,5.83039,9000000.0
2006-07-03 14:46:00,5.83058,5.83058,5.82921,5.8303,11000000.0
2006-07-03 14:47:00,5.82968,5.83041,5.82821,5.82953,12000000.0
2006-07-03 14:48:00,5.82988,5.83082,5.82831,5.83082,12000000.0
2006-07-03 14:49:00,5.83122,5.83122,5.82985,5.83044,12000000.0
2006-07-03 14:50:00,5.82979,5.83035,5.82888,5.82967,15000000.0
2006-07-03 14:51:00,5.8306,5.83068,5.82951,5.82951,10000000.0
2006-07-03 14:52:00,5.82902,5.82982,5.82833,5.82982,13000000.0
2006-07-03 14:53:00,5.83004,5.83004,5.82918,5.83003,13000000.0
2006-07-03 14:54:00,5.82928,5.82965,5.82817,5.82906,9000000.0
2006-07-03 14:55:00,5.82989,5.83026,5.82837,5.8285,16000000.0
2006-07-03 14:56:00,5.82887,5.82991,5.82817,5.82958,15000000.0
2006-07-03 14:57:00,5.82901,5.82986,5.82824,5.82919,15000000.0
2006-07-03 14:58:00,5.82833,5.82934,5.82814,5.82821,11000000.0
2006-07-03 14:59:00,5.82836,5.82925,5.82799,5.82925,14000000.0
2006-07-03 15:00:00,5.82969,5.83008,5.82802,5.82991,18000000.0
2006-07-03 15:01:00,5.8296,5.8296,5.82841,5.82955,12000000.0
2006-07-03 15:02:00,5.829,5.83005,5.82819,5.83005,7000000.0
2006-07-03 15:03:00,5.82898,5.82967,5.82781,5.82954,18000000.0
2006-07-03 15:04:00,5.82919,5.82967,5.82767,5.82889,21000000.0
2006-07-03 15:05:00,5.82924,5.82972,5.82834,5.82847,13000000.0
2006-07-03 15:06:00,5.829,5.8295,5.82794,5.82815,14000000.0
2006-07-03 15:07:00,5.82891,5.82891,5.82733,5.82825,22000000.0
2006-07-03 15:08:00,5.82895,5.82895,5.82653,5.82736,10000000.0
2006-07-03 15:09:00,5.82737,5.82737,5.82577,5.82681,9000000.0
2006-07-03 15:10:00,5.82587,5.82711,5.82547,5.82559,14000000.0
2006-07-03 15:11:00,5.8256,5.8268,5.82531,5.82533,12000000.0
2006-07-03 15:12:00,5.82546,5.82637,5.8243,5.82479,13000000.0
2006-07-03 15:13:00,5.82553,5.82577,5.8245,5.82508,12000000.0
2006-07-03 15:14:00,5.82511,5.8257,5.82466,5.8257,10000000.0
2006-07-03 15:15:00,5.82603,5.82603,5.82503,5.82595,16000000.0
2006-07-03 15:16:00,5.82648,5.82679,5.82501,5.82542,15000000.0
2006-07-03 15:17:00,5.8253,5.82582,5.82409,5.82551,14000000.0
2006-07-03 15:18:00,5.82478,5.82666,5.82417,5.82666,12000000.0
2006-07-03 15:19:00,5.82639,5.82689,5.82574,5.82597,11000000.0
2006-07-03 15:20:00,5.82561,5.82657,5.82475,5.82542,14000000.0
2006-07-03 15:21:00,5.82534,5.82639,5.82458,5.82574,14000000.0
2006-07-03 15:22:00,5.82529,5.82654,5.82483,5.82654,10000000.0
2006-07-03 15:23:00,5.82574,5.82602,5.82481,5.82548,11000000.0
2006-07-03 15:24:00,5.82584,5.82584,5.82421,5.82421,10000000.0
2006-07-03 15:25:00,5.82435,5.82615,5.82435,5.82543,16000000.0
2006-07-03 15:26:00,5.82645,5.82722,5.8252,5.82544,15000000.0
2006-07-03 15:27:00,5.82552,5.82579,5.82429,5.82451,10000000.0
2006-07-03 15:28:00,5.8253,5.8266,5.8253,5.8266,11000000.0
2006-07-03 15:29:00,5.82649,5.82658,5.82514,5.82529,19000000.0
2006-07-03 15:30:00,5.82511,5.82692,5.82511,5.82639,10000000.0
2006-07-03 15:31:00,5.82692,5.82734,5.82591,5.8263,14000000.0
2006-07-03 15:32:00,5.82587,5.82682,5.82515,5.82682,12000000.0
2006-07-03 15:33:00,5.8268,5.82705,5.82521,5.82643,20000000.0
2006-07-03 15:34:00,5.82776,5.8282,5.82635,5.82726,12000000.0
2006-07-03 15:35:00,5.8274,5.8282,5.82649,5.82765,12000000.0
2006-07-03 15:36:00,5.82738,5.82825,5.82682,5.82825,10000000.0
2006-07-03 15:37:00,5.82787,5.8282,5.8274,5.8282,10000000.0
2006-07-03 15:38:00,5.828,5.82834,5.82711,5.82818,13000000.0
2006-07-03 15:39:00,5.82765,5.82867,5.82756,5.82821,7000000.0
2006-07-03 15:40:00,5.82827,5.82968,5.82827,5.82968,10000000.0
2006-07-03 15:41:00,5.83001,5.83084,5.82911,5.83084,9000000.0
2006-07-03 15:42:00,5.83076,5.83076,5.82956,5.83016,13000000.0
2006-07-03 15:43:00,5.83037,5.83357,5.82984,5.83357,16000000.0
2006-07-03 15:44:00,5.83255,5.83293,5.83156,5.83292,14000000.0
2006-07-03 15:45:00,5.83302,5.83302,5.83109,5.83197,15000000.0
2006-07-03 15:46:00,5.83228,5.83228,5.83124,5.83137,13000000.0
2006-07-03 15:47:00,5.83166,5.83229,5.83146,5.83151,9000000.0
2006-07-03 15:48:00,5.83279,5.83429,5.83196,5.83306,21000000.0
2006-07-03 15:49:00,5.83428,5.83441,5.83292,5.83336,23000000.0
2006-07-03 15:50:00,5.83294,5.83353,5.83225,5.83282,12000000.0
2006-07-03 15:51:00,5.83199,5.8331,5.83159,5.83198,19000000.0
2006-07-03 15:52:00,5.83253,5.83286,5.83156,5.83156,15000000.0
2006-07-03 15:53:00,5.83271,5.83271,5.83104,5.83249,14000000.0
2006-07-03 15:54:00,5.83216,5.83223,5.83077,5.83163,15000000.0
2006-07-03 15:55:00,5.83145,5.83238,5.83072,5.83175,12000000.0
2006-07-03 15:56:00,5.83246,5.83246,5.83086,5.83121,18000000.0
2006-07-03 15:57:00,5.83266,5.83266,5.83076,5.83131,10000000.0
2006-07-03 15:58:00,5.83117,5.83251,5.83086,5.83092,22000000.0
2006-07-03 15:59:00,5.83233,5.83286,5.83086,5.83186,12000000.0
2006-07-03 16:00:00,5.83065,5.83087,5.82669,5.82669,12000000.0
2006-07-03 16:01:00,5.82646,5.82859,5.82433,5.82575,12000000.0
2006-07-03 16:02:00,5.82441,5.82502,5.82257,5.82502,13000000.0
2006-07-03 16:03:00,5.8249,5.82587,5.82351,5.82483,13000000.0
2006-07-03 16:04:00,5.8253,5.8253,5.82391,5.82419,11000000.0
2006-07-03 16:05:00,5.82397,5.82574,5.82397,5.82574,9000000.0
2006-07-03 16:06:00,5.82497,5.82718,5.82399,5.82718,14000000.0
2006-07-03 16:07:00,5.8269,5.8272,5.82531,5.82633,15000000.0
2006-07-03 16:08:00,5.82672,5.82677,5.82447,5.82467,15000000.0
2006-07-03 16:09:00,5.8264,5.827,5.82491,5.82566,17000000.0
2006-07-03 16:10:00,5.82501,5.82501,5.8215,5.82363,14000000.0
2006-07-03 16:11:00,5.82307,5.8233,5.82237,5.82297,9000000.0
2006-07-03 16:12:00,5.82154,5.82264,5.82126,5.82166,15000000.0
2006-07-03 16:13:00,5.82147,5.82164,5.81939,5.82068,14000000.0
2006-07-03 16:14:00,5.81942,5.82009,5.81596,5.81605,12000000.0
2006-07-03 16:15:00,5.81526,5.81526,5.81274,5.81349,14000000.0
2006-07-03 16:16:00,5.814,5.81471,5.81346,5.81445,13000000.0
2006-07-03 16:17:00,5.81509,5.81592,5.81438,5.81592,18000000.0
2006-07-03 16:18:00,5.81568,5.81668,5.81474,5.8162,13000000.0
2006-07-03 16:19:00,5.81564,5.81739,5.81535,5.81732,8000000.0
2006-07-03 16:20:00,5.81653,5.81749,5.81624,5.81674,13000000.0
2006-07-03 16:21:00,5.81621,5.81711,5.81565,5.81614,12000000.0
2006-07-03 16:22:00,5.81693,5.81741,5.816,5.81741,11000000.0
2006-07-03 16:23:00,5.81693,5.81765,5.81608,5.81708,14000000.0
2006-07-03 16:24:00,5.81738,5.81738,5.81567,5.81583,15000000.0
2006-07-03 16:25:00,5.8162,5.81626,5.81447,5.81606,11000000.0
2006-07-03 16:26:00,5.81515,5.81571,5.81429,5.81429,8000000.0
2006-07-03 16:27:00,5.81508,5.81578,5.814,5.81578,10000000.0
2006-07-03 16:28:00,5.81593,5.81609,5.81472,5.81542,15000000.0
2006-07-03 16:29:00,5.81503,5.81588,5.81486,5.81534,7000000.0
2006-07-03 16:30:00,5.81531,5.81585,5.81372,5.81427,16000000.0
2006-07-03 16:31:00,5.81435,5.81493,5.8128,5.8136,14000000.0
2006-07-03 16:32:00,5.81428,5.8151,5.81404,5.81458,7000000.0
2006-07-03 16:33:00,5.81531,5.8156,5.81448,5.81452,8000000.0
2006-07-03 16:34:00,5.81606,5.81606,5.81384,5.81505,8000000.0
2006-07-03 16:35:00,5.81604,5.81607,5.81479,5.81479,9000000.0
2006-07-03 16:36:00,5.81412,5.81538,5.81349,5.81503,13000000.0
2006-07-03 16:37:00,5.81442,5.81463,5.813,5.81385,18000000.0
2006-07-03 16:38:00,5.81335,5.81431,5.8127,5.81391,18000000.0
2006-07-03 16:39:00,5.81406,5.81406,5.81228,5.81347,20000000.0
2006-07-03 16:40:00,5.81376,5.81421,5.81257,5.8135,13000000.0
2006-07-03 16:41:00,5.81519,5.81581,5.81349,5.81349,20000000.0
2006-07-03 16:42:00,5.81373,5.81551,5.81371,5.8142,18000000.0
2006-07-03 16:43:00,5.815,5.81546,5.81401,5.81485,15000000.0
2006-07-03 16:44:00,5.81618,5.81815,5.81505,5.81762,20000000.0
2006-07-03 16:45:00,5.81743,5.81831,5.8167,5.81831,13000000.0
2006-07-03 16:46:00,5.81823,5.81943,5.81769,5.81835,15000000.0
2006-07-03 16:47:00,5.81811,5.81849,5.81681,5.81754,8000000.0
2006-07-03 16:48:00,5.81777,5.81907,5.81735,5.81907,11000000.0
2006-07-03 16:49:00,5.81955,5.81955,5.81777,5.81806,12000000.0
2006-07-03 16:50:00,5.81845,5.81884,5.81707,5.81843,15000000.0
2006-07-03 16:51:00,5.81835,5.82017,5.81788,5.82017,18000000.0
2006-07-03 16:52:00,5.8212,5.82138,5.81976,5.82081,14000000.0
2006-07-03 16:53:00,5.82017,5.82264,5.82017,5.82264,8000000.0
2006-07-03 16:54:00,5.82221,5.82269,5.82181,5.82236,11000000.0
2006-07-03 16:55:00,5.82245,5.82245,5.82114,5.82165,12000000.0
2006-07-03 16:56:00,5.82132,5.82169,5.81886,5.81886,10000000.0
2006-07-03 16:57:00,5.81889,5.82186,5.81889,5.82186,8000000.0
2006-07-03 16:58:00,5.82208,5.82256,5.82075,5.82075,9000000.0
2006-07-03 16:59:00,5.82158,5.82238,5.82007,5.82171,13000000.0
2006-07-03 17:00:00,5.82098,5.82241,5.82033,5.82131,11000000.0
2006-07-03 17:01:00,5.82195,5.82212,5.82085,5.82163,12000000.0
2006-07-03 17:02:00,5.82119,5.82171,5.82039,5.82121,10000000.0
2006-07-03 17:03:00,5.82278,5.82298,5.82114,5.8224,16000000.0
2006-07-03 17:04:00,5.82273,5.82343,5.82152,5.82284,13000000.0
2006-07-03 17:05:00,5.82446,5.82582,5.82429,5.82528,16000000.0
2006-07-03 17:06:00,5.82602,5.82602,5.82473,5.82592,12000000.0
2006-07-03 17:07:00,5.82587,5.82595,5.82477,5.82479,8000000.0
2006-07-03 17:08:00,5.82473,5.82575,5.82455,5.82575,21000000.0
2006-07-03 17:09:00,5.82626,5.8265,5.82428,5.82477,16000000.0
2006-07-03 17:10:00,5.82476,5.82586,5.82457,5.82586,11000000.0
2006-07-03 17:11:00,5.82488,5.82538,5.82421,5.82442,11000000.0
2006-07-03 17:12:00,5.82508,5.82508,5.82347,5.82347,9000000.0
2006-07-03 17:13:00,5.82582,5.82636,5.82561,5.8259,9000000.0
2006-07-03 17:14:00,5.8268,5.82883,5.8268,5.82838,17000000.0
2006-07-03 17:15:00,5.83014,5.83131,5.82973,5.83105,11000000.0
2006-07-03 17:16:00,5.83039,5.83232,5.83027,5.83027,15000000.0
2006-07-03 17:17:00,5.82838,5.83048,5.82809,5.82922,13000000.0
2006-07-03 17:18:00,5.82826,5.82967,5.82758,5.82965,15000000.0
2006-07-03 17:19:00,5.82912,5.82912,5.82663,5.82663,17000000.0
2006-07-03 17:20:00,5.82825,5.82987,5.82757,5.82938,12000000.0
2006-07-03 17:21:00,5.8289,5.83163,5.8289,5.83106,7000000.0
2006-07-03 17:22:00,5.8312,5.83125,5.8293,5.82973,14000000.0
2006-07-03 17:23:00,5.83063,5.8307,5.82888,5.82972,13000000.0
2006-07-03 17:24:00,5.82825,5.8291,5.82774,5.82894,9000000.0
2006-07-03 17:25:00,5.82801,5.8285,5.82709,5.8285,11000000.0
2006-07-03 17:26:00,5.82725,5.82725,5.82472,5.8254,16000000.0
2006-07-03 17:27:00,5.82462,5.82485,5.82336,5.82422,9000000.0
2006-07-03 17:28:00,5.82469,5.82575,5.82464,5.8256,15000000.0
2006-07-03 17:29:00,5.8256,5.82607,5.82499,5.82578,11000000.0
2006-07-03 17:30:00,5.82589,5.8263,5.82484,5.82565,19000000.0
2006-07-03 17:31:00,5.82627,5.82794,5.82623,5.82779,11000000.0
2006-07-03 17:32:00,5.82917,5.83001,5.82815,5.83001,9000000.0
2006-07-03 17:33:00,5.82993,5.82993,5.82863,5.8293,10000000.0
2006-07-03 17:34:00,5.82807,5.82947,5.82755,5.8294,14000000.0
2006-07-03 17:35:00,5.82956,5.83007,5.82825,5.83007,13000000.0
2006-07-03 17:36:00,5.83,5.83012,5.82869,5.8294,11000000.0
2006-07-03 17:37:00,5.82997,5.83201,5.82997,5.83073,15000000.0
2006-07-03 17:38:00,5.83072,5.83072,5.82914,5.82934,17000000.0
2006-07-03 17:39:00,5.82876,5.83037,5.82876,5.82939,8000000.0
2006-07-03 17:40:00,5.82988,5.8305,5.82901,5.82979,12000000.0
2006-07-03 17:41:00,5.82817,5.82935,5.82694,5.82732,21000000.0
2006-07-03 17:42:00,5.82751,5.82799,5.82611,5.82672,13000000.0
2006-07-03 17:43:00,5.82621,5.82649,5.82534,5.82598,11000000.0
2006-07-03 17:44:00,5.82726,5.82816,5.82548,5.82731,19000000.0
2006-07-03 17:45:00,5.82785,5.82893,5.8274,5.8274,10000000.0
2006-07-03 17:46:00,5.82839,5.82871,5.82736,5.82739,13000000.0
2006-07-03 17:47:00,5.82774,5.82904,5.82737,5.82805,9000000.0
2006-07-03 17:48:00,5.82913,5.82913,5.82734,5.82823,14000000.0
2006-07-03 17:49:00,5.82783,5.82851,5.82649,5.8277,14000000.0
2006-07-03 17:50:00,5.82738,5.82795,5.82561,5.82792,17000000.0
2006-07-03 17:51:00,5.82804,5.82852,5.82711,5.82835,13000000.0
2006-07-03 17:52:00,5.82769,5.82905,5.82733,5.82883,24000000.0
2006-07-03 17:53:00,5.82899,5.82921,5.82758,5.82898,16000000.0
2006-07-03 17:54:00,5.82833,5.82916,5.82739,5.82916,16000000.0
2006-07-03 17:55:00,5.82921,5.82925,5.8278,5.82882,13000000.0
2006-07-03 17:56:00,5.82714,5.82848,5.82714,5.82745,15000000.0
2006-07-03 17:57:00,5.82693,5.82742,5.8259,5.8259,10000000.0
2006-07-03 17:58:00,5.82551,5.82708,5.82538,5.82568,15000000.0
2006-07-03 17:59:00,5.82596,5.82657,5.82484,5.82584,13000000.0
2006-07-03 18:00:00,5.82643,5.82767,5.82643,5.82767,7000000.0
2006-07-03 18:01:00,5.82796,5.82816,5.82616,5.82722,18000000.0
2006-07-03 18:02:00,5.82675,5.82771,5.82613,5.82731,17000000.0
2006-07-03 18:03:00,5.82731,5.82795,5.82658,5.82795,16000000.0
2006-07-03 18:04:00,5.82679,5.8284,5.82639,5.82661,14000000.0
2006-07-03 18:05:00,5.827,5.82745,5.82559,5.82649,13000000.0
2006-07-03 18:06:00,5.82647,5.82714,5.82611,5.82714,18000000.0
2006-07-03 18:07:00,5.82735,5.8275,5.82637,5.82709,12000000.0
2006-07-03 18:08:00,5.82686,5.82707,5.82495,5.82593,18000000.0
2006-07-03 18:09:00,5.8259,5.82675,5.82485,5.82675,12000000.0
2006-07-03 18:10:00,5.8267,5.82674,5.82501,5.82537,13000000.0
2006-07-03 18:11:00,5.82549,5.82715,5.82542,5.82705,10000000.0
2006-07-03 18:12:00,5.82684,5.82723,5.82612,5.82635,11000000.0
2006-07-03 18:13:00,5.82692,5.82746,5.82544,5.82615,14000000.0
2006-07-03 18:14:00,5.82643,5.82643,5.82421,5.82461,10000000.0
2006-07-03 18:15:00,5.82439,5.82446,5.82333,5.82446,10000000.0
2006-07-03 18:16:00,5.82379,5.82488,5.82311,5.82464,9000000.0
2006-07-03 18:17:00,5.82492,5.82492,5.82305,5.82454,18000000.0
2006-07-03 18:18:00,5.82452,5.82498,5.82345,5.82345,14000000.0
2006-07-03 18:19:00,5.82431,5.82431,5.82357,5.82363,10000000.0
2006-07-03 18:20:00,5.82284,5.82321,5.82159,5.82252,15000000.0
2006-07-03 18:21:00,5.82145,5.82304,5.82145,5.82279,18000000.0
2006-07-03 18:22:00,5.82259,5.82281,5.82107,5.82176,14000000.0
2006-07-03 18:23:00,5.82333,5.82388,5.82258,5.8233,7000000.0
2006-07-03 18:24:00,5.82316,5.82369,5.82239,5.82303,9000000.0
2006-07-03 18:25:00,5.8238,5.82384,5.8226,5.82343,13000000.0
2006-07-03 18:26:00,5.82369,5.82391,5.82215,5.82215,16000000.0
2006-07-03 18:27:00,5.8213,5.82326,5.8203,5.82167,14000000.0
2006-07-03 18:28:00,5.82298,5.82369,5.82173,5.82234,13000000.0
2006-07-03 18:29:00,5.82253,5.82331,5.82207,5.82331,11000000.0
2006-07-03 18:30:00,5.82301,5.8242,5.82193,5.82265,16000000.0
2006-07-03 18:31:00,5.82341,5.82407,5.82283,5.82286,12000000.0
2006-07-03 18:32:00,5.82249,5.8242,5.82234,5.82343,11000000.0
2006-07-03 18:33:00,5.82336,5.82403,5.82245,5.82322,13000000.0
2006-07-03 18:34:00,5.82294,5.82402,5.82281,5.82281,13000000.0
2006-07-03 18:35:00,5.82316,5.8236,5.82216,5.8229,18000000.0
2006-07-03 18:36:00,5.82295,5.82378,5.82246,5.82301,18000000.0
2006-07-03 18:37:00,5.82229,5.82372,5.82132,5.82231,18000000.0
2006-07-03 18:38:00,5.82139,5.82195,5.82016,5.82135,11000000.0
2006-07-03 18:39:00,5.82149,5.82199,5.82102,5.82169,11000000.0
2006-07-03 18:40:00,5.82064,5.82298,5.81993,5.82298,14000000.0
2006-07-03 18:41:00,5.82195,5.82378,5.82195,5.82244,16000000.0
2006-07-03 18:42:00,5.82248,5.82313,5.82154,5.8226,14000000.0
2006-07-03 18:43:00,5.82429,5.82439,5.82304,5.82438,10000000.0
2006-07-03 18:44:00,5.82337,5.82392,5.82233,5.82379,13000000.0
2006-07-03 18:45:00,5.82223,5.8235,5.82211,5.82232,13000000.0
2006-07-03 18:46:00,5.82238,5.82365,5.82215,5.823,12000000.0
2006-07-03 18:47:00,5.82385,5.82548,5.82385,5.82507,14000000.0
2006-07-03 18:48:00,5.82547,5.82736,5.82452,5.82689,15000000.0
2006-07-03 18:49:00,5.82688,5.82688,5.82559,5.82635,12000000.0
2006-07-03 18:50:00,5.82498,5.82529,5.82404,5.825,9000000.0
2006-07-03 18:51:00,5.82491,5.82563,5.82378,5.82563,17000000.0
2006-07-03 18:52:00,5.82627,5.82627,5.82437,5.82532,9000000.0
2006-07-03 18:53:00,5.82563,5.82588,5.82414,5.82535,14000000.0
2006-07-03 18:54:00,5.82437,5.8261,5.82407,5.82437,14000000.0
2006-07-03 18:55:00,5.82514,5.82654,5.82495,5.82617,10000000.0
2006-07-03 18:56:00,5.82516,5.82632,5.82449,5.82615,16000000.0
2006-07-03 18:57:00,5.82558,5.82558,5.82382,5.82483,17000000.0
2006-07-03 18:58:00,5.82502,5.82502,5.82406,5.82493,14000000.0
2006-07-03 18:59:00,5.82434,5.82434,5.82325,5.82363,14000000.0
2006-07-03 19:00:00,5.82367,5.82497,5.82313,5.82426,15000000.0
2006-07-03 19:01:00,5.82444,5.82444,5.82285,5.82324,15000000.0
2006-07-03 19:02:00,5.82314,5.82456,5.82291,5.8234,14000000.0
2006-07-03 19:03:00,5.82381,5.82431,5.82289,5.82406,14000000.0
2006-07-03 19:04:00,5.8244,5.82464,5.82294,5.82348,12000000.0
2006-07-03 19:05:00,5.82474,5.82474,5.82184,5.82184,15000000.0
2006-07-03 19:06:00,5.82211,5.82263,5.82095,5.82146,16000000.0
2006-07-03 19:07:00,5.82136,5.82253,5.82136,5.82137,20000000.0
2006-07-03 19:08:00,5.82103,5.8214,5.82065,5.82069,8000000.0
2006-07-03 19:09:00,5.82049,5.82202,5.81952,5.82003,17000000.0
2006-07-03 19:10:00,5.81858,5.81952,5.81823,5.81839,9000000.0
2006-07-03 19:11:00,5.81803,5.81957,5.81766,5.81885,16000000.0
2006-07-03 19:12:00,5.81943,5.82036,5.81876,5.81923,13000000.0
2006-07-03 19:13:00,5.81921,5.82074,5.81891,5.81995,10000000.0
2006-07-03 19:14:00,5.82067,5.82141,5.81934,5.81981,20000000.0
2006-07-03 19:15:00,5.81905,5.82053,5.81905,5.81981,12000000.0
2006-07-03 19:16:00,5.81997,5.81997,5.81904,5.81923,8000000.0
2006-07-03 19:17:00,5.81864,5.82025,5.81841,5.8191,18000000.0
2006-07-03 19:18:00,5.81938,5.81981,5.8184,5.81981,11000000.0
2006-07-03 19:19:00,5.82007,5.82007,5.81903,5.81914,12000000.0
2006-07-03 19:20:00,5.81884,5.81989,5.81821,5.8196,14000000.0
2006-07-03 19:21:00,5.81931,5.81933,5.81817,5.81933,13000000.0
2006-07-03 19:22:00,5.81975,5.81975,5.81778,5.81872,12000000.0
2006-07-03 19:23:00,5.81822,5.81891,5.81719,5.81719,14000000.0
2006-07-03 19:24:00,5.81683,5.81873,5.81683,5.81811,19000000.0
2006-07-03 19:25:00,5.81759,5.81831,5.81713,5.81831,8000000.0
2006-07-03 19:26:00,5.81855,5.81916,5.81795,5.81893,7000000.0
2006-07-03 19:27:00,5.81852,5.81886,5.81721,5.8179,20000000.0
2006-07-03 19:28:00,5.81772,5.81844,5.8172,5.81775,17000000.0
2006-07-03 19:29:00,5.81763,5.81833,5.81694,5.81811,10000000.0
2006-07-03 19:30:00,5.81787,5.81798,5.81689,5.81798,15000000.0
2006-07-03 19:31:00,5.81808,5.81846,5.81742,5.81811,11000000.0
2006-07-03 19:32:00,5.81835,5.81919,5.81795,5.81842,9000000.0
2006-07-03 19:33:00,5.81834,5.8193,5.81834,5.81865,14000000.0
2006-07-03 19:34:00,5.81852,5.81853,5.81676,5.81756,17000000.0
2006-07-03 19:35:00,5.81792,5.81828,5.81737,5.81801,8000000.0
2006-07-03 19:36:00,5.81709,5.81816,5.81702,5.81743,15000000.0
2006-07-03 19:37:00,5.81762,5.81807,5.81729,5.81772,8000000.0
2006-07-03 19:38:00,5.81805,5.81886,5.81733,5.81825,15000000.0
2006-07-03 19:39:00,5.81854,5.81876,5.81689,5.81876,17000000.0
2006-07-03 19:40:00,5.81797,5.81842,5.81757,5.81764,16000000.0
2006-07-03 19:41:00,5.81804,5.8182,5.81725,5.81808,11000000.0
2006-07-03 19:42:00,5.81839,5.81866,5.81731,5.81788,15000000.0
2006-07-03 19:43:00,5.8188,5.81888,5.8178,5.81888,14000000.0
2006-07-03 19:44:00,5.81772,5.8191,5.81772,5.819,14000000.0
2006-07-03 19:45:00,5.81883,5.81921,5.81787,5.8189,15000000.0
2006-07-03 19:46:00,5.81862,5.81993,5.81808,5.81993,15000000.0
2006-07-03 19:47:00,5.81893,5.81931,5.81816,5.81889,16000000.0
2006-07-03 19:48:00,5.81855,5.81958,5.81782,5.81872,16000000.0
2006-07-03 19:49:00,5.81954,5.82004,5.81902,5.82004,8000000.0
2006-07-03 19:50:00,5.81941,5.82013,5.81916,5.81964,9000000.0
2006-07-03 19:51:00,5.81879,5.8201,5.81876,5.81915,19000000.0
2006-07-03 19:52:00,5.81888,5.81888,5.81773,5.81829,11000000.0
2006-07-03 19:53:00,5.81846,5.81846,5.81759,5.81783,14000000.0
2006-07-03 19:54:00,5.8177,5.81831,5.81707,5.8183,18000000.0
2006-07-03 19:55:00,5.81814,5.81876,5.81732,5.81811,13000000.0
2006-07-03 19:56:00,5.81791,5.8187,5.81757,5.81762,10000000.0
2006-07-03 19:57:00,5.81784,5.81856,5.81732,5.81837,16000000.0
2006-07-03 19:58:00,5.81773,5.81883,5.81757,5.81883,15000000.0
2006-07-03 19:59:00,5.8187,5.81953,5.81785,5.81953,14000000.0
2006-07-03 20:00:00,5.81942,5.81942,5.8184,5.81879,11000000.0
2006-07-03 20:01:00,5.81827,5.81953,5.81738,5.81792,24000000.0
2006-07-03 20:02:00,5.81886,5.81931,5.81829,5.81854,11000000.0
2006-07-03 20:03:00,5.81827,5.81965,5.81805,5.81965,11000000.0
2006-07-03 20:04:00,5.82009,5.82053,5.81891,5.81917,10000000.0
2006-07-03 20:05:00,5.81949,5.82118,5.81891,5.81891,17000000.0
2006-07-03 20:06:00,5.82071,5.82122,5.81983,5.82006,10000000.0
2006-07-03 20:07:00,5.82023,5.82155,5.81995,5.8205,14000000.0
2006-07-03 20:08:00,5.82052,5.82148,5.81922,5.8195,13000000.0
2006-07-03 20:09:00,5.82002,5.82055,5.81934,5.81957,11000000.0
2006-07-03 20:10:00,5.81995,5.82043,5.81961,5.82038,11000000.0
2006-07-03 20:11:00,5.82012,5.82091,5.81979,5.82091,9000000.0
2006-07-03 20:12:00,5.82125,5.82125,5.81993,5.81993,16000000.0
2006-07-03 20:13:00,5.81941,5.81955,5.81929,5.81929,11000000.0
2006-07-03 20:14:00,5.81952,5.82093,5.81952,5.82042,19000000.0
2006-07-03 20:15:00,5.82074,5.82074,5.81943,5.82001,13000000.0
2006-07-03 20:16:00,5.82029,5.82053,5.81903,5.81961,15000000.0
2006-07-03 20:17:00,5.8201,5.82074,5.81968,5.82028,8000000.0
2006-07-03 20:18:00,5.82065,5.82113,5.82002,5.82032,14000000.0
2006-07-03 20:19:00,5.81994,5.82123,5.81984,5.8206,14000000.0
2006-07-03 20:20:00,5.82075,5.82122,5.82006,5.8201,12000000.0
2006-07-03 20:21:00,5.82035,5.82124,5.81978,5.82124,9000000.0
2006-07-03 20:22:00,5.82124,5.82162,5.82044,5.82058,17000000.0
2006-07-03 20:23:00,5.82056,5.82132,5.82031,5.82118,11000000.0
2006-07-03 20:24:00,5.82008,5.82104,5.81957,5.82097,16000000.0
2006-07-03 20:25:00,5.81962,5.82044,5.81943,5.82026,11000000.0
2006-07-03 20:26:00,5.82022,5.82152,5.82002,5.82132,8000000.0
2006-07-03 20:27:00,5.82214,5.82227,5.82106,5.82108,13000000.0
2006-07-03 20:28:00,5.82246,5.82246,5.82105,5.82243,15000000.0
2006-07-03 20:29:00,5.82232,5.82314,5.82111,5.8222,16000000.0
2006-07-03 20:30:00,5.82185,5.82203,5.82098,5.82179,8000000.0
2006-07-03 20:31:00,5.82235,5.82339,5.82205,5.82261,18000000.0
2006-07-03 20:32:00,5.82275,5.82282,5.82141,5.82142,7000000.0
2006-07-03 20:33:00,5.82222,5.82222,5.82079,5.82194,13000000.0
2006-07-03 20:34:00,5.82139,5.82222,5.82104,5.82121,13000000.0
2006-07-03 20:35:00,5.82154,5.82244,5.82143,5.82143,9000000.0
2006-07-03 20:36:00,5.82161,5.82258,5.82102,5.82161,17000000.0
2006-07-03 20:37:00,5.82185,5.82272,5.82121,5.82145,14000000.0
2006-07-03 20:38:00,5.82149,5.82197,5.82051,5.82085,16000000.0
2006-07-03 20:39:00,5.82116,5.82225,5.8211,5.82183,14000000.0
2006-07-03 20:40:00,5.82176,5.8224,5.82099,5.82194,17000000.0
2006-07-03 20:41:00,5.82154,5.82215,5.82133,5.82207,16000000.0
2006-07-03 20:42:00,5.82211,5.82299,5.82137,5.82299,22000000.0
2006-07-03 20:43:00,5.82308,5.82308,5.82147,5.82231,18000000.0
2006-07-03 20:44:00,5.8219,5.82199,5.82095,5.82095,16000000.0
2006-07-03 20:45:00,5.82081,5.82212,5.82081,5.82081,8000000.0
2006-07-03 20:46:00,5.82075,5.82075,5.82018,5.82035,19000000.0
2006-07-03 20:47:00,5.82101,5.82264,5.82101,5.82245,12000000.0
2006-07-03 20:48:00,5.82265,5.82353,5.82254,5.82353,9000000.0
2006-07-03 20:49:00,5.82219,5.8224,5.82185,5.82191,19000000.0
2006-07-03 20:50:00,5.82162,5.82188,5.82158,5.82165,15000000.0
2006-07-03 20:51:00,5.82235,5.82312,5.82232,5.82312,9000000.0
2006-07-03 20:52:00,5.82362,5.82362,5.82164,5.8218,11000000.0
2006-07-03 20:53:00,5.82158,5.82307,5.82096,5.82176,15000000.0
2006-07-03 20:54:00,5.82176,5.82279,5.82102,5.82245,12000000.0
2006-07-03 20:55:00,5.82215,5.82266,5.8216,5.82171,18000000.0
2006-07-03 20:56:00,5.8217,5.82278,5.8217,5.82222,12000000.0
2006-07-03 20:57:00,5.82224,5.82228,5.82098,5.82221,13000000.0
2006-07-03 20:58:00,5.82206,5.82253,5.82135,5.82135,11000000.0
2006-07-03 20:59:00,5.82134,5.82251,5.82115,5.82217,11000000.0
2006-07-03 21:00:00,5.82284,5.82284,5.82124,5.82124,17000000.0
2006-07-03 21:01:00,5.82107,5.82107,5.8209,5.82104,10000000.0
2006-07-03 21:02:00,5.82288,5.82314,5.8218,5.82194,8000000.0
2006-07-03 21:03:00,5.82169,5.82219,5.82089,5.82211,19000000.0
2006-07-03 21:04:00,5.82257,5.82273,5.82079,5.82079,18000000.0
2006-07-03 21:05:00,5.82125,5.82282,5.82096,5.82282,14000000.0
2006-07-03 21:06:00,5.8225,5.8225,5.82125,5.82191,12000000.0
2006-07-03 21:07:00,5.82199,5.82243,5.82146,5.82174,10000000.0
2006-07-03 21:08:00,5.8219,5.82238,5.82106,5.82125,14000000.0
2006-07-03 21:09:00,5.82118,5.82176,5.82033,5.8212,16000000.0
2006-07-03 21:10:00,5.82083,5.8222,5.82053,5.82111,15000000.0
2006-07-03 21:11:00,5.82135,5.82243,5.82097,5.82097,13000000.0
2006-07-03 21:12:00,5.82135,5.82177,5.82041,5.82041,10000000.0
2006-07-03 21:13:00,5.82074,5.82163,5.82074,5.82092,14000000.0
2006-07-03 21:14:00,5.82078,5.82213,5.82078,5.82116,10000000.0
2006-07-03 21:15:00,5.82092,5.82182,5.82045,5.82144,15000000.0
2006-07-03 21:16:00,5.82136,5.82136,5.81985,5.81998,11000000.0
2006-07-03 21:17:00,5.81994,5.82142,5.81994,5.82125,13000000.0
2006-07-03 21:18:00,5.82141,5.82141,5.81979,5.82036,17000000.0
2006-07-03 21:19:00,5.82011,5.82108,5.81963,5.81998,12000000.0
2006-07-03 21:20:00,5.81959,5.82018,5.81929,5.81939,14000000.0
2006-07-03 21:21:00,5.81915,5.82071,5.81915,5.82018,11000000.0
2006-07-03 21:22:00,5.81995,5.82089,5.81995,5.82015,9000000.0
2006-07-03 21:23:00,5.82003,5.82077,5.82003,5.82077,7000000.0
2006-07-03 21:24:00,5.82021,5.82095,5.81985,5.81987,11000000.0
2006-07-03 21:25:00,5.81969,5.81979,5.81954,5.81959,7000000.0
2006-07-03 21:26:00,5.81957,5.81986,5.81952,5.81982,13000000.0
2006-07-03 21:27:00,5.81984,5.81992,5.81971,5.81985,11000000.0
2006-07-03 21:28:00,5.82017,5.82111,5.81981,5.81998,15000000.0
2006-07-03 21:29:00,5.82078,5.82096,5.81992,5.82052,12000000.0
2006-07-03 21:30:00,5.82046,5.82148,5.82045,5.82057,10000000.0
2006-07-03 21:31:00,5.82031,5.82119,5.82028,5.82089,10000000.0
2006-07-03 21:32:00,5.8206,5.82081,5.82006,5.82006,12000000.0
2006-07-03 21:33:00,5.81944,5.8198,5.81944,5.81971,19000000.0
2006-07-03 21:34:00,5.81953,5.81968,5.81949,5.81951,8000000.0
2006-07-03 21:35:00,5.81984,5.82116,5.81984,5.82071,20000000.0
2006-07-03 21:36:00,5.82079,5.82089,5.81995,5.81995,19000000.0
2006-07-03 21:37:00,5.82091,5.82129,5.81993,5.82075,19000000.0
2006-07-03 21:38:00,5.82092,5.82138,5.82017,5.82094,13000000.0
2006-07-03 21:39:00,5.82117,5.82155,5.82088,5.82146,17000000.0
2006-07-03 21:40:00,5.82102,5.82133,5.82019,5.82116,7000000.0
2006-07-03 21:41:00,5.82119,5.82203,5.82092,5.82092,11000000.0
2006-07-03 21:42:00,5.8207,5.82161,5.82053,5.82053,18000000.0
2006-07-03 21:43:00,5.82015,5.82041,5.82014,5.82027,13000000.0
2006-07-03 21:44:00,5.82048,5.82187,5.82048,5.82075,16000000.0
2006-07-03 21:45:00,5.82095,5.82165,5.82086,5.82088,11000000.0
2006-07-03 21:46:00,5.82071,5.82127,5.82024,5.82065,13000000.0
2006-07-03 21:47:00,5.82149,5.82156,5.82028,5.82076,13000000.0
2006-07-03 21:48:00,5.82001,5.82116,5.81956,5.81956,17000000.0
2006-07-03 21:49:00,5.81979,5.82085,5.81958,5.81969,8000000.0
2006-07-03 21:50:00,5.82035,5.82059,5.81935,5.81935,11000000.0
2006-07-03 21:51:00,5.81926,5.82021,5.81901,5.81969,13000000.0
2006-07-03 21:52:00,5.81956,5.8209,5.81956,5.81981,13000000.0
2006-07-03 21:53:00,5.82061,5.82061,5.81838,5.81838,14000000.0
2006-07-03 21:54:00,5.81775,5.81775,5.81744,5.81766,11000000.0
2006-07-03 21:55:00,5.81779,5.81903,5.81779,5.81893,17000000.0
2006-07-03 21:56:00,5.81933,5.82033,5.81911,5.81911,12000000.0
2006-07-03 21:57:00,5.81907,5.82012,5.81904,5.81971,16000000.0
2006-07-03 21:58:00,5.81984,5.82013,5.81909,5.81922,9000000.0
2006-07-03 21:59:00,5.81925,5.8198,5.81845,5.81897,18000000.0
2006-07-03 22:00:00,5.81811,5.82019,5.81789,5.81939,13000000.0
2006-07-03 22:01:00,5.81939,5.81952,5.81813,5.81813,11000000.0
2006-07-03 22:02:00,5.81976,5.81998,5.81912,5.81912,17000000.0
2006-07-03 22:03:00,5.81926,5.82007,5.81891,5.82007,23000000.0
2006-07-03 22:04:00,5.81888,5.81931,5.8187,5.81877,15000000.0
2006-07-03 22:05:00,5.81891,5.82027,5.81891,5.81929,14000000.0
2006-07-03 22:06:00,5.81932,5.81935,5.81899,5.81915,15000000.0
2006-07-03 22:07:00,5.81916,5.82032,5.8191,5.82007,9000000.0
2006-07-03 22:08:00,5.82037,5.82137,5.82019,5.82137,18000000.0
2006-07-03 22:09:00,5.82015,5.82032,5.81922,5.81949,11000000.0
2006-07-03 22:10:00,5.81998,5.82044,5.81946,5.82031,7000000.0
2006-07-03 22:11:00,5.82043,5.82089,5.81966,5.82027,8000000.0
2006-07-03 22:12:00,5.81962,5.82065,5.81917,5.8201,16000000.0
2006-07-03 22:13:00,5.82053,5.8217,5.81992,5.82037,24000000.0
2006-07-03 22:14:00,5.82053,5.82101,5.82006,5.82006,9000000.0
2006-07-03 22:15:00,5.82003,5.821,5.81958,5.821,10000000.0
2006-07-03 22:16:00,5.82152,5.82152,5.81952,5.82036,13000000.0
2006-07-03 22:17:00,5.82052,5.82061,5.81974,5.81974,20000000.0
2006-07-03 22:18:00,5.81995,5.82011,5.81977,5.82011,11000000.0
2006-07-03 22:19:00,5.82044,5.82122,5.82013,5.82013,15000000.0
2006-07-03 22:20:00,5.81994,5.81999,5.81975,5.81995,16000000.0
2006-07-03 22:21:00,5.82026,5.82133,5.81994,5.82133,12000000.0
2006-07-03 22:22:00,5.82133,5.82145,5.8208,5.82089,14000000.0
2006-07-03 22:23:00,5.82083,5.82083,5.81977,5.8203,11000000.0
2006-07-03 22:24:00,5.82031,5.82031,5.81947,5.81969,16000000.0
2006-07-03 22:25:00,5.8191,5.81947,5.8191,5.8194,14000000.0
2006-07-03 22:26:00,5.81934,5.81938,5.81919,5.81925,10000000.0
2006-07-03 22:27:00,5.81978,5.82128,5.81978,5.82119,14000000.0
2006-07-03 22:28:00,5.82103,5.82103,5.81964,5.81964,12000000.0
2006-07-03 22:29:00,5.81988,5.82062,5.81988,5.82062,13000000.0
2006-07-03 22:30:00,5.82069,5.82093,5.82068,5.82093,8000000.0
2006-07-03 22:31:00,5.82096,5.82101,5.82076,5.82101,11000000.0
2006-07-03 22:32:00,5.82117,5.82117,5.81968,5.81968,20000000.0
2006-07-03 22:33:00,5.81946,5.82041,5.81943,5.82015,11000000.0
2006-07-03 22:34:00,5.82,5.82,5.8191,5.8191,10000000.0
2006-07-03 22:35:00,5.82001,5.82001,5.81865,5.81935,13000000.0
2006-07-03 22:36:00,5.81959,5.82021,5.8195,5.81958,9000000.0
2006-07-03 22:37:00,5.81936,5.82055,5.8189,5.82029,13000000.0
2006-07-03 22:38:00,5.8207,5.82071,5.81921,5.81927,9000000.0
2006-07-03 22:39:00,5.8191,5.82047,5.81906,5.8195,12000000.0
2006-07-03 22:40:00,5.81915,5.8198,5.81904,5.81904,9000000.0
2006-07-03 22:41:00,5.81926,5.8207,5.81926,5.8207,14000000.0
2006-07-03 22:42:00,5.82044,5.82084,5.81966,5.81966,13000000.0
2006-07-03 22:43:00,5.82068,5.82068,5.81937,5.81971,12000000.0
2006-07-03 22:44:00,5.81934,5.82034,5.81927,5.81938,15000000.0
2006-07-03 22:45:00,5.82052,5.82106,5.81969,5.81972,13000000.0
2006-07-03 22:46:00,5.81942,5.82129,5.81942,5.81959,14000000.0
2006-07-03 22:47:00,5.81987,5.82081,5.81974,5.81974,15000000.0
2006-07-03 22:48:00,5.81982,5.82121,5.81964,5.82121,13000000.0
2006-07-03 22:49:00,5.82157,5.82157,5.82015,5.82015,13000000.0
2006-07-03 22:50:00,5.81973,5.82048,5.81938,5.81938,15000000.0
2006-07-03 22:51:00,5.82037,5.82126,5.81941,5.81941,14000000.0
2006-07-03 22:52:00,5.8201,5.82066,5.8195,5.82066,9000000.0
2006-07-03 22:53:00,5.82241,5.82241,5.82046,5.82046,15000000.0
2006-07-03 22:54:00,5.82005,5.82157,5.82,5.82112,17000000.0
2006-07-03 22:55:00,5.82014,5.82079,5.81958,5.81958,16000000.0
2006-07-03 22:56:00,5.81992,5.82153,5.81965,5.82019,13000000.0
2006-07-03 22:57:00,5.8202,5.82103,5.82005,5.82005,8000000.0
2006-07-03 22:58:00,5.81981,5.81986,5.81965,5.81986,8000000.0
2006-07-03 22:59:00,5.82011,5.82147,5.82011,5.82071,19000000.0
2006-07-03 23:00:00,5.82085,5.821,5.82049,5.821,10000000.0
2006-07-03 23:01:00,5.82119,5.8215,5.82042,5.82052,7000000.0
2006-07-03 23:02:00,5.82118,5.82246,5.8211,5.82191,15000000.0
2006-07-03 23:03:00,5.8209,5.82234,5.8209,5.82224,17000000.0
2006-07-03 23:04:00,5.82168,5.82298,5.82147,5.82161,19000000.0
2006-07-03 23:05:00,5.82117,5.82272,5.82117,5.8218,9000000.0
2006-07-03 23:06:00,5.82249,5.82324,5.82149,5.82149,12000000.0
2006-07-03 23:07:00,5.82194,5.82295,5.82194,5.8221,14000000.0
2006-07-03 23:08:00,5.82277,5.82358,5.82205,5.8228,16000000.0
2006-07-03 23:09:00,5.82312,5.82387,5.82297,5.82297,9000000.0
2006-07-03 23:10:00,5.82265,5.82398,5.82265,5.8232,12000000.0
2006-07-03 23:11:00,5.82325,5.82428,5.82325,5.82413,14000000.0
2006-07-03 23:12:00,5.8243,5.8243,5.82318,5.82318,7000000.0
2006-07-03 23:13:00,5.82346,5.82457,5.82343,5.82457,14000000.0
2006-07-03 23:14:00,5.82402,5.82402,5.82255,5.82321,19000000.0
2006-07-03 23:15:00,5.82399,5.82406,5.82319,5.82345,13000000.0
2006-07-03 23:16:00,5.82335,5.82467,5.8233,5.82452,15000000.0
2006-07-03 23:17:00,5.82489,5.82489,5.82241,5.82241,11000000.0
2006-07-03 23:18:00,5.82187,5.82376,5.82187,5.82376,12000000.0
2006-07-03 23:19:00,5.82382,5.82382,5.82282,5.82299,14000000.0
2006-07-03 23:20:00,5.82262,5.82308,5.82186,5.82268,19000000.0
2006-07-03 23:21:00,5.82235,5.82301,5.82207,5.82262,7000000.0
2006-07-03 23:22:00,5.82268,5.82278,5.82189,5.82265,15000000.0
2006-07-03 23:23:00,5.82285,5.82309,5.82285,5.82305,11000000.0
2006-07-03 23:24:00,5.82295,5.82374,5.82274,5.82274,14000000.0
2006-07-03 23:25:00,5.82263,5.82269,5.82241,5.82246,11000000.0
2006-07-03 23:26:00,5.82265,5.82326,5.82196,5.82272,14000000.0
2006-07-03 23:27:00,5.82269,5.8232,5.82225,5.82277,11000000.0
2006-07-03 23:28:00,5.82251,5.8232,5.8222,5.82263,12000000.0
2006-07-03 23:29:00,5.82294,5.82387,5.82268,5.82283,16000000.0
2006-07-03 23:30:00,5.82322,5.82476,5.82322,5.82476,20000000.0
2006-07-03 23:31:00,5.82396,5.82417,5.82354,5.82383,11000000.0
2006-07-03 23:32:00,5.82341,5.82418,5.82322,5.82339,16000000.0
2006-07-03 23:33:00,5.82347,5.82413,5.82302,5.82302,12000000.0
2006-07-03 23:34:00,5.82256,5.82286,5.82256,5.82281,13000000.0
2006-07-03 23:35:00,5.82304,5.82426,5.82304,5.82419,9000000.0
2006-07-03 23:36:00,5.82409,5.82414,5.82293,5.82414,9000000.0
2006-07-03 23:37:00,5.82379,5.82379,5.82304,5.82304,14000000.0
2006-07-03 23:38:00,5.82324,5.82505,5.82324,5.82416,13000000.0
2006-07-03 23:39:00,5.82437,5.82535,5.82422,5.82535,17000000.0
2006-07-03 23:40:00,5.82509,5.82528,5.8238,5.8238,12000000.0
2006-07-03 23:41:00,5.82332,5.82332,5.82303,5.82318,17000000.0
2006-07-03 23:42:00,5.82303,5.82331,5.82293,5.82317,22000000.0
2006-07-03 23:43:00,5.82336,5.82425,5.8233,5.82339,15000000.0
2006-07-03 23:44:00,5.8237,5.82465,5.8237,5.82378,14000000.0
2006-07-03 23:45:00,5.82354,5.82498,5.82354,5.82388,20000000.0
2006-07-03 23:46:00,5.82325,5.82402,5.82263,5.82353,14000000.0
2006-07-03 23:47:00,5.82335,5.82335,5.82247,5.82247,10000000.0
2006-07-03 23:48:00,5.82291,5.82474,5.82291,5.82373,18000000.0
2006-07-03 23:49:00,5.82436,5.82468,5.82431,5.82463,14000000.0
2006-07-03 23:50:00,5.82481,5.8255,5.82419,5.82421,13000000.0
2006-07-03 23:51:00,5.82441,5.82501,5.82417,5.82499,8000000.0
2006-07-03 23:52:00,5.82512,5.82578,5.82422,5.82422,16000000.0
2006-07-03 23:53:00,5.82444,5.82565,5.82432,5.82544,18000000.0
2006-07-03 23:54:00,5.82559,5.82583,5.82477,5.82529,12000000.0
2006-07-03 23:55:00,5.82503,5.8256,5.82432,5.82541,19000000.0
2006-07-03 23:56:00,5.82534,5.82552,5.82501,5.82504,14000000.0
2006-07-03 23:57:00,5.8249,5.8261,5.82482,5.8258,16000000.0
2006-07-03 23:58:00,5.82544,5.82645,5.82493,5.82544,13000000.0
2006-07-03 23:59:00,5.82513,5.82537,5.82453,5.82507,14000000.0
2006-07-04 00:00:00,5.82552,5.82631,5.82351,5.82394,17000000.0
2006-07-04 00:01:00,5.82452,5.82487,5.82325,5.82325,12000000.0
2006-07-04 00:02:00,5.8231,5.82355,5.82222,5.82289,15000000.0
2006-07-04 00:03:00,5.82249,5.82321,5.82242,5.82242,14000000.0
2006-07-04 00:04:00,5.82233,5.82392,5.82233,5.82243,12000000.0
2006-07-04 00:05:00,5.82268,5.82379,5.8225,5.82379,12000000.0
2006-07-04 00:06:00,5.82348,5.82436,5.82263,5.82355,12000000.0
2006-07-04 00:07:00,5.8239,5.8239,5.82295,5.82361,11000000.0
2006-07-04 00:08:00,5.82404,5.82449,5.82288,5.82449,15000000.0
2006-07-04 00:09:00,5.82453,5.82453,5.82286,5.82308,12000000.0
2006-07-04 00:10:00,5.82355,5.82382,5.82269,5.82342,19000000.0
2006-07-04 00:11:00,5.82304,5.82348,5.82265,5.82276,8000000.0
2006-07-04 00:12:00,5.82314,5.82315,5.82234,5.82256,9000000.0
2006-07-04 00:13:00,5.82252,5.82315,5.82195,5.82228,13000000.0
2006-07-04 00:14:00,5.82201,5.82358,5.82167,5.82167,14000000.0
2006-07-04 00:15:00,5.82164,5.82303,5.82164,5.82303,12000000.0
2006-07-04 00:16:00,5.82285,5.82385,5.82285,5.82331,12000000.0
2006-07-04 00:17:00,5.8231,5.8231,5.82235,5.82237,10000000.0
2006-07-04 00:18:00,5.82243,5.82352,5.82227,5.82227,19000000.0
2006-07-04 00:19:00,5.82238,5.82364,5.82238,5.82293,12000000.0
2006-07-04 00:20:00,5.8226,5.82311,5.82201,5.82234,11000000.0
2006-07-04 00:21:00,5.82255,5.82361,5.82255,5.82347,14000000.0
2006-07-04 00:22:00,5.82374,5.82403,5.82366,5.82394,13000000.0
2006-07-04 00:23:00,5.82413,5.82442,5.82412,5.82435,13000000.0
2006-07-04 00:24:00,5.8238,5.8238,5.82232,5.82252,9000000.0
2006-07-04 00:25:00,5.82312,5.82374,5.82235,5.82316,13000000.0
2006-07-04 00:26:00,5.82302,5.82302,5.82186,5.8225,14000000.0
2006-07-04 00:27:00,5.82313,5.82401,5.82258,5.82258,15000000.0
2006-07-04 00:28:00,5.82365,5.82366,5.82235,5.82235,7000000.0
2006-07-04 00:29:00,5.82277,5.82417,5.82277,5.82355,17000000.0
2006-07-04 00:30:00,5.82406,5.82413,5.82307,5.82317,9000000.0
2006-07-04 00:31:00,5.82345,5.82455,5.82341,5.82455,13000000.0
2006-07-04 00:32:00,5.82427,5.82427,5.82227,5.82227,8000000.0
2006-07-04 00:33:00,5.82325,5.82384,5.82237,5.8231,19000000.0
2006-07-04 00:34:00,5.82353,5.82368,5.8221,5.8221,15000000.0
2006-07-04 00:35:00,5.82241,5.82467,5.82241,5.82382,12000000.0
2006-07-04 00:36:00,5.82315,5.82375,5.82266,5.82369,15000000.0
2006-07-04 00:37:00,5.82398,5.8246,5.82372,5.82375,15000000.0
2006-07-04 00:38:00,5.82381,5.82497,5.82339,5.82388,18000000.0
2006-07-04 00:39:00,5.82384,5.82454,5.82289,5.82376,20000000.0
2006-07-04 00:40:00,5.82381,5.82488,5.82337,5.82488,10000000.0
2006-07-04 00:41:00,5.82487,5.82522,5.82438,5.82438,9000000.0
2006-07-04 00:42:00,5.82388,5.82464,5.82376,5.82384,16000000.0
2006-07-04 00:43:00,5.82377,5.8241,5.8235,5.82391,16000000.0
2006-07-04 00:44:00,5.82307,5.82381,5.82294,5.82376,10000000.0
2006-07-04 00:45:00,5.8236,5.82375,5.8226,5.82339,16000000.0
2006-07-04 00:46:00,5.82316,5.82344,5.8227,5.82313,12000000.0
2006-07-04 00:47:00,5.82341,5.82359,5.82244,5.82264,8000000.0
2006-07-04 00:48:00,5.82263,5.82328,5.82202,5.82274,16000000.0
2006-07-04 00:49:00,5.82299,5.82299,5.82216,5.82229,11000000.0
2006-07-04 00:50:00,5.82231,5.82296,5.8221,5.8223,9000000.0
2006-07-04 00:51:00,5.82274,5.82353,5.8224,5.8224,9000000.0
2006-07-04 00:52:00,5.82271,5.82377,5.82216,5.82216,18000000.0
2006-07-04 00:53:00,5.82245,5.82391,5.82245,5.82386,12000000.0
2006-07-04 00:54:00,5.82275,5.82284,5.82174,5.82174,12000000.0
2006-07-04 00:55:00,5.82228,5.82288,5.82142,5.82142,11000000.0
2006-07-04 00:56:00,5.82179,5.82323,5.82132,5.82191,14000000.0
2006-07-04 00:57:00,5.82203,5.82298,5.82165,5.82298,15000000.0
2006-07-04 00:58:00,5.82226,5.82286,5.82134,5.82189,9000000.0
2006-07-04 00:59:00,5.82224,5.82291,5.82208,5.82208,17000000.0
2006-07-04 01:00:00,5.82167,5.82169,5.82121,5.82121,12000000.0
2006-07-04 01:01:00,5.82271,5.82278,5.82238,5.82242,15000000.0
2006-07-04 01:02:00,5.8223,5.8223,5.82199,5.8221,10000000.0
2006-07-04 01:03:00,5.82235,5.82303,5.82193,5.8221,13000000.0
2006-07-04 01:04:00,5.82184,5.8225,5.82166,5.82224,13000000.0
2006-07-04 01:05:00,5.82244,5.8234,5.82181,5.8234,13000000.0
2006-07-04 01:06:00,5.82345,5.82345,5.82234,5.82234,12000000.0
2006-07-04 01:07:00,5.82217,5.82258,5.82119,5.82119,13000000.0
2006-07-04 01:08:00,5.82114,5.82254,5.82114,5.82214,15000000.0
2006-07-04 01:09:00,5.82218,5.82267,5.82165,5.82267,17000000.0
2006-07-04 01:10:00,5.82276,5.82369,5.82248,5.82274,10000000.0
2006-07-04 01:11:00,5.82276,5.82416,5.82276,5.82313,11000000.0
2006-07-04 01:12:00,5.82298,5.82324,5.82202,5.82271,10000000.0
2006-07-04 01:13:00,5.82285,5.82363,5.82263,5.82312,11000000.0
2006-07-04 01:14:00,5.82314,5.82358,5.82242,5.8232,13000000.0
2006-07-04 01:15:00,5.82343,5.82394,5.823,5.82384,9000000.0
2006-07-04 01:16:00,5.82271,5.8244,5.8226,5.82413,12000000.0
2006-07-04 01:17:00,5.82341,5.82386,5.82273,5.82273,11000000.0
2006-07-04 01:18:00,5.82263,5.8233,5.82226,5.823,12000000.0
2006-07-04 01:19:00,5.82344,5.82411,5.82244,5.82334,19000000.0
2006-07-04 01:20:00,5.8234,5.8238,5.82273,5.82324,11000000.0
2006-07-04 01:21:00,5.82335,5.82418,5.82302,5.82347,12000000.0
2006-07-04 01:22:00,5.82283,5.82283,5.82199,5.82199,9000000.0
2006-07-04 01:23:00,5.82236,5.82393,5.82222,5.82393,13000000.0
2006-07-04 01:24:00,5.8244,5.8244,5.82383,5.82415,14000000.0
2006-07-04 01:25:00,5.82413,5.82464,5.82413,5.82423,11000000.0
2006-07-04 01:26:00,5.82382,5.82382,5.82191,5.82219,10000000.0
2006-07-04 01:27:00,5.82172,5.82421,5.82172,5.82287,17000000.0
2006-07-04 01:28:00,5.82245,5.82267,5.82238,5.82261,13000000.0
2006-07-04 01:29:00,5.82272,5.82385,5.82272,5.82284,19000000.0
2006-07-04 01:30:00,5.82264,5.82337,5.82221,5.82279,15000000.0
2006-07-04 01:31:00,5.82295,5.82358,5.82226,5.8232,15000000.0
2006-07-04 01:32:00,5.82301,5.82346,5.82219,5.82248,12000000.0
2006-07-04 01:33:00,5.82339,5.82387,5.82187,5.8227,8000000.0
2006-07-04 01:34:00,5.82324,5.82419,5.82207,5.82287,18000000.0
2006-07-04 01:35:00,5.82254,5.82372,5.82254,5.82303,12000000.0
2006-07-04 01:36:00,5.82285,5.82285,5.82208,5.82219,16000000.0
2006-07-04 01:37:00,5.82246,5.82448,5.82246,5.82298,15000000.0
2006-07-04 01:38:00,5.8231,5.82395,5.82242,5.82323,18000000.0
2006-07-04 01:39:00,5.82308,5.82356,5.82248,5.82288,10000000.0
2006-07-04 01:40:00,5.82303,5.82392,5.82254,5.82262,11000000.0
2006-07-04 01:41:00,5.82371,5.82412,5.82286,5.82286,16000000.0
2006-07-04 01:42:00,5.82245,5.82319,5.82211,5.8224,14000000.0
2006-07-04 01:43:00,5.82234,5.82359,5.82234,5.8229,16000000.0
2006-07-04 01:44:00,5.82303,5.82413,5.82283,5.82288,15000000.0
2006-07-04 01:45:00,5.82253,5.82272,5.82182,5.82182,16000000.0
2006-07-04 01:46:00,5.82183,5.82357,5.82183,5.82315,9000000.0
2006-07-04 01:47:00,5.82378,5.82403,5.82241,5.82284,17000000.0
2006-07-04 01:48:00,5.82251,5.82409,5.82212,5.82254,16000000.0
2006-07-04 01:49:00,5.82215,5.82363,5.82204,5.8224,10000000.0
2006-07-04 01:50:00,5.82197,5.82222,5.82149,5.82222,11000000.0
2006-07-04 01:51:00,5.82265,5.82271,5.82242,5.82266,12000000.0
2006-07-04 01:52:00,5.82288,5.82389,5.82236,5.82236,12000000.0
2006-07-04 01:53:00,5.82194,5.82198,5.8214,5.8216,18000000.0
2006-07-04 01:54:00,5.82295,5.82376,5.82269,5.82368,14000000.0
2006-07-04 01:55:00,5.82217,5.82353,5.82217,5.82322,18000000.0
2006-07-04 01:56:00,5.82323,5.82338,5.82215,5.82333,8000000.0
2006-07-04 01:57:00,5.82298,5.82298,5.82112,5.82219,13000000.0
2006-07-04 01:58:00,5.82212,5.82286,5.82182,5.82248,11000000.0
2006-07-04 01:59:00,5.82174,5.82174,5.82075,5.82162,11000000.0
2006-07-04 02:00:00,5.82174,5.82254,5.82137,5.82179,16000000.0
2006-07-04 02:01:00,5.82343,5.82343,5.82185,5.82269,21000000.0
2006-07-04 02:02:00,5.82214,5.82277,5.82211,5.82276,10000000.0
2006-07-04 02:03:00,5.8227,5.82384,5.82236,5.82287,8000000.0
2006-07-04 02:04:00,5.82291,5.82387,5.82249,5.82339,14000000.0
2006-07-04 02:05:00,5.82386,5.82409,5.82302,5.82405,14000000.0
2006-07-04 02:06:00,5.82409,5.82467,5.82344,5.82431,15000000.0
2006-07-04 02:07:00,5.82447,5.82517,5.82395,5.82479,10000000.0
2006-07-04 02:08:00,5.82416,5.82458,5.82356,5.82406,16000000.0
2006-07-04 02:09:00,5.8243,5.8249,5.82342,5.82342,18000000.0
2006-07-04 02:10:00,5.82316,5.82482,5.82316,5.82405,16000000.0
2006-07-04 02:11:00,5.82423,5.82521,5.82365,5.82405,14000000.0
2006-07-04 02:12:00,5.82398,5.82493,5.82304,5.82304,10000000.0
2006-07-04 02:13:00,5.82293,5.82442,5.82293,5.82412,15000000.0
2006-07-04 02:14:00,5.82413,5.82508,5.82319,5.8236,19000000.0
2006-07-04 02:15:00,5.82406,5.82421,5.82327,5.82371,12000000.0
2006-07-04 02:16:00,5.82391,5.82435,5.82315,5.82405,18000000.0
2006-07-04 02:17:00,5.82438,5.82494,5.8229,5.82459,14000000.0
2006-07-04 02:18:00,5.82388,5.82528,5.82339,5.82479,12000000.0
2006-07-04 02:19:00,5.82458,5.82489,5.82383,5.82393,14000000.0
2006-07-04 02:20:00,5.8254,5.8254,5.82329,5.82435,13000000.0
2006-07-04 02:21:00,5.82425,5.82536,5.82386,5.82463,15000000.0
2006-07-04 02:22:00,5.82467,5.82491,5.82378,5.82482,13000000.0
2006-07-04 02:23:00,5.82601,5.82601,5.82406,5.82406,16000000.0
2006-07-04 02:24:00,5.82458,5.82534,5.82386,5.82435,17000000.0
2006-07-04 02:25:00,5.82454,5.82502,5.82421,5.82457,10000000.0
2006-07-04 02:26:00,5.82482,5.82579,5.82449,5.82469,13000000.0
2006-07-04 02:27:00,5.82571,5.82571,5.82374,5.82387,7000000.0
2006-07-04 02:28:00,5.82464,5.82496,5.82393,5.82464,9000000.0
2006-07-04 02:29:00,5.82466,5.82475,5.82247,5.82289,20000000.0
2006-07-04 02:30:00,5.82383,5.82476,5.82309,5.82476,11000000.0
2006-07-04 02:31:00,5.8238,5.82467,5.82363,5.82363,9000000.0
2006-07-04 02:32:00,5.82469,5.82469,5.82386,5.8245,13000000.0
2006-07-04 02:33:00,5.82401,5.8245,5.82346,5.82402,14000000.0
2006-07-04 02:34:00,5.82409,5.82456,5.82345,5.82389,17000000.0
2006-07-04 02:35:00,5.82475,5.82475,5.82375,5.82375,15000000.0
2006-07-04 02:36:00,5.82382,5.82472,5.82382,5.8242,14000000.0
2006-07-04 02:37:00,5.82408,5.82526,5.82354,5.82393,13000000.0
2006-07-04 02:38:00,5.82363,5.82534,5.82363,5.82534,14000000.0
2006-07-04 02:39:00,5.82534,5.82554,5.82444,5.82503,15000000.0
2006-07-04 02:40:00,5.82396,5.82434,5.8227,5.82273,12000000.0
2006-07-04 02:41:00,5.82236,5.8233,5.82196,5.82267,13000000.0
2006-07-04 02:42:00,5.82276,5.82347,5.82176,5.82285,16000000.0
2006-07-04 02:43:00,5.8232,5.82401,5.82223,5.82292,18000000.0
2006-07-04 02:44:00,5.82163,5.82247,5.82118,5.82178,10000000.0
2006-07-04 02:45:00,5.82289,5.82312,5.82131,5.82193,14000000.0
2006-07-04 02:46:00,5.82086,5.82134,5.81948,5.82043,18000000.0
2006-07-04 02:47:00,5.82013,5.82083,5.81964,5.82036,17000000.0
2006-07-04 02:48:00,5.81991,5.82061,5.81933,5.82009,7000000.0
2006-07-04 02:49:00,5.82007,5.82007,5.81897,5.81939,13000000.0
2006-07-04 02:50:00,5.81974,5.82116,5.81945,5.82116,14000000.0
2006-07-04 02:51:00,5.82063,5.82159,5.82006,5.82101,15000000.0
2006-07-04 02:52:00,5.82055,5.82157,5.81991,5.8211,15000000.0
2006-07-04 02:53:00,5.81996,5.82067,5.81971,5.8203,9000000.0
2006-07-04 02:54:00,5.82097,5.8226,5.82056,5.82183,13000000.0
2006-07-04 02:55:00,5.82268,5.82284,5.82142,5.82284,11000000.0
2006-07-04 02:56:00,5.82222,5.82284,5.82164,5.82268,18000000.0
2006-07-04 02:57:00,5.82269,5.82269,5.82146,5.82243,13000000.0
2006-07-04 02:58:00,5.82125,5.82214,5.82118,5.82186,9000000.0
2006-07-04 02:59:00,5.82184,5.82256,5.8209,5.82256,14000000.0
2006-07-04 03:00:00,5.82151,5.82234,5.82115,5.82162,11000000.0
2006-07-04 03:01:00,5.82225,5.82225,5.82055,5.82091,11000000.0
2006-07-04 03:02:00,5.82105,5.82132,5.82021,5.82093,11000000.0
2006-07-04 03:03:00,5.82027,5.82073,5.81929,5.82022,23000000.0
2006-07-04 03:04:00,5.81934,5.82029,5.81929,5.81985,11000000.0
2006-07-04 03:05:00,5.81943,5.82134,5.81924,5.82134,17000000.0
2006-07-04 03:06:00,5.82077,5.82089,5.81971,5.82051,9000000.0
2006-07-04 03:07:00,5.82038,5.82038,5.81904,5.81977,15000000.0
2006-07-04 03:08:00,5.81999,5.82041,5.81882,5.82023,12000000.0
2006-07-04 03:09:00,5.82004,5.82044,5.81914,5.82044,15000000.0
2006-07-04 03:10:00,5.82124,5.82134,5.82006,5.82057,19000000.0
2006-07-04 03:11:00,5.82053,5.82117,5.82008,5.82102,15000000.0
2006-07-04 03:12:00,5.82112,5.82135,5.81956,5.82086,18000000.0
2006-07-04 03:13:00,5.82003,5.82021,5.81944,5.81976,18000000.0
2006-07-04 03:14:00,5.82059,5.8211,5.81992,5.8211,10000000.0
2006-07-04 03:15:00,5.82087,5.82129,5.81987,5.82034,7000000.0
2006-07-04 03:16:00,5.82079,5.82197,5.82047,5.8214,8000000.0
2006-07-04 03:17:00,5.82098,5.82169,5.82067,5.82169,10000000.0
2006-07-04 03:18:00,5.82129,5.82129,5.81978,5.82003,15000000.0
2006-07-04 03:19:00,5.81984,5.82037,5.8192,5.81986,10000000.0
2006-07-04 03:20:00,5.81968,5.82016,5.81845,5.81978,16000000.0
2006-07-04 03:21:00,5.81961,5.82006,5.81891,5.81953,11000000.0
2006-07-04 03:22:00,5.81909,5.81972,5.81828,5.81878,10000000.0
2006-07-04 03:23:00,5.8188,5.8195,5.8176,5.8176,12000000.0
2006-07-04 03:24:00,5.81907,5.81954,5.81826,5.81919,13000000.0
2006-07-04 03:25:00,5.81837,5.81892,5.81776,5.81892,11000000.0
2006-07-04 03:26:00,5.81778,5.81873,5.81742,5.81827,13000000.0
2006-07-04 03:27:00,5.81721,5.81885,5.81721,5.81839,14000000.0
2006-07-04 03:28:00,5.81843,5.8192,5.81725,5.81725,18000000.0
2006-07-04 03:29:00,5.81766,5.81856,5.81732,5.8177,15000000.0
2006-07-04 03:30:00,5.81794,5.81899,5.81762,5.81769,10000000.0
2006-07-04 03:31:00,5.81709,5.81851,5.81709,5.81801,13000000.0
2006-07-04 03:32:00,5.81777,5.81951,5.81776,5.81951,16000000.0
2006-07-04 03:33:00,5.81842,5.81929,5.81764,5.81849,13000000.0
2006-07-04 03:34:00,5.81891,5.81896,5.81753,5.81837,16000000.0
2006-07-04 03:35:00,5.81867,5.81939,5.81845,5.81891,10000000.0
2006-07-04 03:36:00,5.81889,5.81953,5.81842,5.81842,11000000.0
2006-07-04 03:37:00,5.8186,5.81964,5.81788,5.81908,13000000.0
2006-07-04 03:38:00,5.81888,5.81947,5.81819,5.81909,13000000.0
2006-07-04 03:39:00,5.81922,5.81951,5.81804,5.8185,13000000.0
2006-07-04 03:40:00,5.81969,5.82073,5.81829,5.82073,12000000.0
2006-07-04 03:41:00,5.82049,5.82107,5.81955,5.82028,16000000.0
2006-07-04 03:42:00,5.81994,5.82032,5.81882,5.82019,21000000.0
2006-07-04 03:43:00,5.82006,5.82006,5.81817,5.81881,18000000.0
2006-07-04 03:44:00,5.81901,5.81987,5.81889,5.81902,15000000.0
2006-07-04 03:45:00,5.81882,5.82019,5.81882,5.81943,9000000.0
2006-07-04 03:46:00,5.82089,5.82089,5.81922,5.81922,8000000.0
2006-07-04 03:47:00,5.8192,5.82022,5.81881,5.81985,11000000.0
2006-07-04 03:48:00,5.82035,5.82077,5.81948,5.82033,9000000.0
2006-07-04 03:49:00,5.81917,5.82041,5.81863,5.8203,16000000.0
2006-07-04 03:50:00,5.81961,5.82037,5.81904,5.81919,19000000.0
2006-07-04 03:51:00,5.81922,5.81976,5.81859,5.81859,9000000.0
2006-07-04 03:52:00,5.81848,5.81932,5.8184,5.81888,19000000.0
2006-07-04 03:53:00,5.81924,5.81973,5.81839,5.81839,10000000.0
2006-07-04 03:54:00,5.81925,5.81953,5.81795,5.81795,17000000.0
2006-07-04 03:55:00,5.81768,5.81936,5.81768,5.81835,16000000.0
2006-07-04 03:56:00,5.81783,5.81856,5.81723,5.81723,7000000.0
2006-07-04 03:57:00,5.81815,5.81882,5.81776,5.81882,11000000.0
2006-07-04 03:58:00,5.81791,5.81888,5.81757,5.81808,12000000.0
2006-07-04 03:59:00,5.81934,5.81934,5.81748,5.81841,17000000.0
2006-07-04 04:00:00,5.8182,5.81982,5.8182,5.81834,12000000.0
2006-07-04 04:01:00,5.81879,5.81978,5.81803,5.81902,16000000.0
2006-07-04 04:02:00,5.81897,5.82003,5.81814,5.81925,14000000.0
2006-07-04 04:03:00,5.81972,5.8204,5.81892,5.81978,12000000.0
2006-07-04 04:04:00,5.82025,5.82025,5.81918,5.81951,16000000.0
2006-07-04 04:05:00,5.81974,5.82006,5.81912,5.81931,13000000.0
2006-07-04 04:06:00,5.81897,5.82045,5.81897,5.81952,16000000.0
2006-07-04 04:07:00,5.81919,5.82035,5.81855,5.81898,13000000.0
2006-07-04 04:08:00,5.81914,5.81948,5.81907,5.81948,14000000.0
2006-07-04 04:09:00,5.81939,5.82012,5.8191,5.81964,10000000.0
2006-07-04 04:10:00,5.81984,5.82061,5.81931,5.82057,12000000.0
2006-07-04 04:11:00,5.82071,5.82131,5.81992,5.82051,14000000.0
2006-07-04 04:12:00,5.82178,5.82178,5.81979,5.82095,19000000.0
2006-07-04 04:13:00,5.82009,5.82055,5.8194,5.81976,20000000.0
2006-07-04 04:14:00,5.81977,5.82104,5.81966,5.82024,12000000.0
2006-07-04 04:15:00,5.82065,5.82109,5.82016,5.82104,8000000.0
2006-07-04 04:16:00,5.82024,5.82059,5.81912,5.81912,13000000.0
2006-07-04 04:17:00,5.81965,5.82048,5.81864,5.81866,15000000.0
2006-07-04 04:18:00,5.81864,5.81971,5.8184,5.81958,9000000.0
2006-07-04 04:19:00,5.81967,5.82029,5.81898,5.81943,12000000.0
2006-07-04 04:20:00,5.8197,5.82001,5.81832,5.81943,9000000.0
2006-07-04 04:21:00,5.81951,5.81976,5.81879,5.81946,17000000.0
2006-07-04 04:22:00,5.82025,5.82134,5.81951,5.82134,14000000.0
2006-07-04 04:23:00,5.82169,5.82254,5.82119,5.82181,10000000.0
2006-07-04 04:24:00,5.82238,5.82318,5.82171,5.82245,12000000.0
2006-07-04 04:25:00,5.8227,5.82294,5.82167,5.82167,10000000.0
2006-07-04 04:26:00,5.82132,5.82132,5.82077,5.82092,7000000.0
2006-07-04 04:27:00,5.82083,5.82264,5.82074,5.82141,15000000.0
2006-07-04 04:28:00,5.82096,5.82115,5.82058,5.82058,7000000.0
2006-07-04 04:29:00,5.82078,5.82256,5.82078,5.82166,14000000.0
2006-07-04 04:30:00,5.82076,5.82164,5.82034,5.82102,11000000.0
2006-07-04 04:31:00,5.82168,5.82211,5.82079,5.82169,15000000.0
2006-07-04 04:32:00,5.82116,5.82241,5.82047,5.82151,17000000.0
2006-07-04 04:33:00,5.82169,5.8223,5.82155,5.82169,14000000.0
2006-07-04 04:34:00,5.82182,5.82299,5.82151,5.82299,9000000.0
2006-07-04 04:35:00,5.82289,5.82289,5.82107,5.82151,12000000.0
2006-07-04 04:36:00,5.8212,5.82181,5.82088,5.82129,12000000.0
2006-07-04 04:37:00,5.82112,5.82183,5.81999,5.82063,12000000.0
2006-07-04 04:38:00,5.82021,5.82106,5.82005,5.82056,11000000.0
2006-07-04 04:39:00,5.82066,5.8216,5.82028,5.82029,17000000.0
2006-07-04 04:40:00,5.82103,5.82168,5.82048,5.82048,9000000.0
2006-07-04 04:41:00,5.82045,5.82049,5.82024,5.82031,10000000.0
2006-07-04 04:42:00,5.82052,5.82107,5.82006,5.82015,8000000.0
2006-07-04 04:43:00,5.81977,5.82001,5.81969,5.8198,18000000.0
2006-07-04 04:44:00,5.82146,5.82203,5.82019,5.82019,9000000.0
2006-07-04 04:45:00,5.82012,5.82094,5.82012,5.82094,9000000.0
2006-07-04 04:46:00,5.82117,5.82118,5.82099,5.82118,16000000.0
2006-07-04 04:47:00,5.82112,5.82125,5.82098,5.82098,12000000.0
2006-07-04 04:48:00,5.8208,5.82129,5.82073,5.82073,10000000.0
2006-07-04 04:49:00,5.82063,5.82129,5.81984,5.81999,16000000.0
2006-07-04 04:50:00,5.82007,5.82167,5.8198,5.82167,16000000.0
2006-07-04 04:51:00,5.82131,5.82152,5.82034,5.82071,20000000.0
2006-07-04 04:52:00,5.82065,5.82072,5.82048,5.82072,13000000.0
2006-07-04 04:53:00,5.82068,5.82112,5.82024,5.82024,11000000.0
2006-07-04 04:54:00,5.82091,5.82189,5.82068,5.82134,11000000.0
2006-07-04 04:55:00,5.82112,5.82169,5.82072,5.82089,12000000.0
2006-07-04 04:56:00,5.82132,5.82258,5.82124,5.82252,16000000.0
2006-07-04 04:57:00,5.82244,5.82244,5.82151,5.82163,7000000.0
2006-07-04 04:58:00,5.82139,5.82159,5.82135,5.82136,13000000.0
2006-07-04 04:59:00,5.82119,5.82144,5.82118,5.82135,17000000.0
2006-07-04 05:00:00,5.82107,5.82138,5.82056,5.82126,10000000.0
2006-07-04 05:01:00,5.82236,5.82236,5.82076,5.82198,13000000.0
2006-07-04 05:02:00,5.82082,5.82142,5.82025,5.82025,18000000.0
2006-07-04 05:03:00,5.82057,5.82229,5.82057,5.82172,9000000.0
2006-07-04 05:04:00,5.82105,5.82171,5.82035,5.82105,12000000.0
2006-07-04 05:05:00,5.82123,5.82192,5.82092,5.821,10000000.0
2006-07-04 05:06:00,5.82071,5.82148,5.82056,5.8208,20000000.0
2006-07-04 05:07:00,5.82076,5.82083,5.81986,5.82069,10000000.0
2006-07-04 05:08:00,5.82055,5.8212,5.82001,5.82013,17000000.0
2006-07-04 05:09:00,5.81992,5.81998,5.81972,5.81995,15000000.0
2006-07-04 05:10:00,5.81987,5.82002,5.81976,5.81996,10000000.0
2006-07-04 05:11:00,5.81993,5.81995,5.81966,5.81966,16000000.0
2006-07-04 05:12:00,5.82035,5.82154,5.82035,5.82048,7000000.0
2006-07-04 05:13:00,5.8213,5.82159,5.81962,5.81962,12000000.0
2006-07-04 05:14:00,5.8198,5.82126,5.8198,5.82061,14000000.0
2006-07-04 05:15:00,5.82024,5.82124,5.8199,5.82027,16000000.0
2006-07-04 05:16:00,5.82021,5.82097,5.82003,5.82072,15000000.0
2006-07-04 05:17:00,5.82015,5.8205,5.81959,5.81959,10000000.0
2006-07-04 05:18:00,5.81953,5.82072,5.81953,5.82065,13000000.0
2006-07-04 05:19:00,5.82103,5.82193,5.82103,5.82173,13000000.0
2006-07-04 05:20:00,5.82179,5.82201,5.8217,5.82196,20000000.0
2006-07-04 05:21:00,5.82119,5.82119,5.81998,5.82059,9000000.0
2006-07-04 05:22:00,5.81919,5.82109,5.81919,5.8208,17000000.0
2006-07-04 05:23:00,5.82015,5.82032,5.81898,5.81973,14000000.0
2006-07-04 05:24:00,5.81938,5.81938,5.81893,5.81905,19000000.0
2006-07-04 05:25:00,5.81927,5.82016,5.81927,5.81968,13000000.0
2006-07-04 05:26:00,5.81948,5.82072,5.81909,5.82009,13000000.0
2006-07-04 05:27:00,5.81992,5.82027,5.81904,5.81971,13000000.0
2006-07-04 05:28:00,5.81988,5.82008,5.8188,5.8188,10000000.0
2006-07-04 05:29:00,5.81899,5.81993,5.81899,5.81993,17000000.0
2006-07-04 05:30:00,5.82001,5.82036,5.81857,5.81899,21000000.0
2006-07-04 05:31:00,5.81928,5.82027,5.81859,5.81897,13000000.0
2006-07-04 05:32:00,5.81894,5.8195,5.81854,5.81938,16000000.0
2006-07-04 05:33:00,5.81893,5.8198,5.8184,5.8184,13000000.0
2006-07-04 05:34:00,5.81901,5.81982,5.81799,5.81982,13000000.0
2006-07-04 05:35:00,5.81958,5.81965,5.81812,5.81858,14000000.0
2006-07-04 05:36:00,5.81956,5.81992,5.8186,5.81887,18000000.0
2006-07-04 05:37:00,5.81858,5.81901,5.81783,5.81843,12000000.0
2006-07-04 05:38:00,5.81864,5.81958,5.81847,5.81913,13000000.0
2006-07-04 05:39:00,5.81824,5.8193,5.81801,5.81896,21000000.0
2006-07-04 05:40:00,5.81925,5.81949,5.81798,5.81912,14000000.0
2006-07-04 05:41:00,5.81861,5.819,5.81819,5.81848,13000000.0
2006-07-04 05:42:00,5.81848,5.81858,5.81808,5.81808,8000000.0
2006-07-04 05:43:00,5.8188,5.81978,5.81818,5.8189,13000000.0
2006-07-04 05:44:00,5.81833,5.81951,5.81823,5.81877,13000000.0
2006-07-04 05:45:00,5.81795,5.81925,5.81795,5.81837,24000000.0
2006-07-04 05:46:00,5.81854,5.81854,5.81759,5.81795,14000000.0
2006-07-04 05:47:00,5.81808,5.81881,5.81777,5.81865,11000000.0
2006-07-04 05:48:00,5.81837,5.81901,5.81794,5.81892,18000000.0
2006-07-04 05:49:00,5.81862,5.81897,5.81817,5.8188,10000000.0
2006-07-04 05:50:00,5.81836,5.81971,5.81799,5.81799,10000000.0
2006-07-04 05:51:00,5.81781,5.81902,5.81781,5.81902,11000000.0
2006-07-04 05:52:00,5.81839,5.81878,5.81753,5.81836,19000000.0
2006-07-04 05:53:00,5.81877,5.81921,5.81824,5.81875,15000000.0
2006-07-04 05:54:00,5.81924,5.81975,5.8188,5.81949,7000000.0
2006-07-04 05:55:00,5.81977,5.82001,5.81866,5.82001,12000000.0
2006-07-04 05:56:00,5.81903,5.81992,5.81868,5.81992,16000000.0
2006-07-04 05:57:00,5.81966,5.82022,5.81917,5.82,11000000.0
2006-07-04 05:58:00,5.81924,5.81981,5.81818,5.81888,22000000.0
2006-07-04 05:59:00,5.81924,5.82015,5.8188,5.82015,9000000.0
2006-07-04 06:00:00,5.81942,5.82019,5.81909,5.81925,17000000.0
2006-07-04 06:01:00,5.8195,5.82013,5.81875,5.82012,18000000.0
2006-07-04 06:02:00,5.82039,5.82039,5.81871,5.81955,18000000.0
2006-07-04 06:03:00,5.81859,5.81987,5.81821,5.81906,16000000.0
2006-07-04 06:04:00,5.81929,5.8199,5.81901,5.81906,8000000.0
2006-07-04 06:05:00,5.81997,5.81997,5.81824,5.81824,10000000.0
2006-07-04 06:06:00,5.81927,5.82052,5.81826,5.82052,27000000.0
2006-07-04 06:07:00,5.81926,5.81962,5.81808,5.81883,17000000.0
2006-07-04 06:08:00,5.81936,5.81936,5.81769,5.81769,14000000.0
2006-07-04 06:09:00,5.81781,5.81912,5.81781,5.81808,13000000.0
2006-07-04 06:10:00,5.81766,5.81866,5.81766,5.81851,14000000.0
2006-07-04 06:11:00,5.81896,5.8197,5.81839,5.81919,16000000.0
2006-07-04 06:12:00,5.81879,5.81933,5.81816,5.81874,17000000.0
2006-07-04 06:13:00,5.81913,5.81975,5.81815,5.81911,14000000.0
2006-07-04 06:14:00,5.81828,5.8195,5.81787,5.8195,12000000.0
2006-07-04 06:15:00,5.81878,5.81878,5.81786,5.81786,13000000.0
2006-07-04 06:16:00,5.81808,5.81984,5.81808,5.81922,14000000.0
2006-07-04 06:17:00,5.81898,5.81947,5.81887,5.81887,11000000.0
2006-07-04 06:18:00,5.81879,5.81879,5.81798,5.81816,12000000.0
2006-07-04 06:19:00,5.8182,5.8182,5.81763,5.81776,19000000.0
2006-07-04 06:20:00,5.81745,5.81772,5.81744,5.81765,11000000.0
2006-07-04 06:21:00,5.81808,5.81894,5.81808,5.81825,9000000.0
2006-07-04 06:22:00,5.81815,5.81837,5.81738,5.81738,22000000.0
2006-07-04 06:23:00,5.81851,5.81898,5.81795,5.81795,18000000.0
2006-07-04 06:24:00,5.81965,5.81965,5.81731,5.81734,8000000.0
2006-07-04 06:25:00,5.8183,5.81881,5.81773,5.81849,9000000.0
2006-07-04 06:26:00,5.81851,5.81953,5.81804,5.81864,13000000.0
2006-07-04 06:27:00,5.81926,5.82029,5.81871,5.82015,15000000.0
2006-07-04 06:28:00,5.81994,5.81994,5.8187,5.81961,18000000.0
2006-07-04 06:29:00,5.81919,5.81951,5.81852,5.81915,16000000.0
2006-07-04 06:30:00,5.81951,5.82046,5.81925,5.81976,10000000.0
2006-07-04 06:31:00,5.81968,5.82071,5.81914,5.82012,13000000.0
2006-07-04 06:32:00,5.82067,5.82073,5.81956,5.82024,10000000.0
2006-07-04 06:33:00,5.82018,5.82019,5.8194,5.81996,10000000.0
2006-07-04 06:34:00,5.81907,5.82006,5.81837,5.81885,15000000.0
2006-07-04 06:35:00,5.81852,5.81924,5.81779,5.81876,13000000.0
2006-07-04 06:36:00,5.81889,5.81889,5.81774,5.81797,23000000.0
2006-07-04 06:37:00,5.81876,5.81953,5.81834,5.81874,11000000.0
2006-07-04 06:38:00,5.81879,5.81929,5.81813,5.81903,17000000.0
2006-07-04 06:39:00,5.81936,5.81958,5.81823,5.81864,8000000.0
2006-07-04 06:40:00,5.81888,5.81944,5.81831,5.81888,15000000.0
2006-07-04 06:41:00,5.81856,5.81927,5.81837,5.81867,15000000.0
2006-07-04 06:42:00,5.81793,5.81918,5.81752,5.81821,16000000.0
2006-07-04 06:43:00,5.81814,5.81939,5.81807,5.81817,12000000.0
2006-07-04 06:44:00,5.81834,5.81924,5.81779,5.81803,13000000.0
2006-07-04 06:45:00,5.81805,5.81883,5.81771,5.81832,14000000.0
2006-07-04 06:46:00,5.81916,5.81933,5.81773,5.81918,12000000.0
2006-07-04 06:47:00,5.81759,5.81889,5.81756,5.81851,11000000.0
2006-07-04 06:48:00,5.81843,5.819,5.81811,5.81882,15000000.0
2006-07-04 06:49:00,5.81794,5.81825,5.81674,5.81796,17000000.0
2006-07-04 06:50:00,5.81854,5.81924,5.81755,5.81871,13000000.0
2006-07-04 06:51:00,5.81891,5.81891,5.81808,5.81829,8000000.0
2006-07-04 06:52:00,5.8189,5.8196,5.81801,5.8186,14000000.0
2006-07-04 06:53:00,5.81857,5.81887,5.81781,5.8188,13000000.0
2006-07-04 06:54:00,5.81876,5.81892,5.8176,5.81808,8000000.0
2006-07-04 06:55:00,5.81911,5.81911,5.81785,5.81848,10000000.0
2006-07-04 06:56:00,5.81808,5.81903,5.81799,5.81884,11000000.0
2006-07-04 06:57:00,5.81888,5.81892,5.81751,5.81851,17000000.0
2006-07-04 06:58:00,5.81915,5.81915,5.81788,5.81788,12000000.0
2006-07-04 06:59:00,5.81817,5.81949,5.81817,5.81855,14000000.0
2006-07-04 07:00:00,5.81822,5.8183,5.81755,5.81791,11000000.0
2006-07-04 07:01:00,5.81754,5.81856,5.81733,5.81733,10000000.0
2006-07-04 07:02:00,5.818,5.81949,5.81735,5.81785,14000000.0
2006-07-04 07:03:00,5.81789,5.81873,5.81769,5.81821,7000000.0
2006-07-04 07:04:00,5.8178,5.81901,5.8178,5.81813,16000000.0
2006-07-04 07:05:00,5.81816,5.8188,5.8176,5.81764,15000000.0
2006-07-04 07:06:00,5.81762,5.81878,5.81761,5.81765,16000000.0
2006-07-04 07:07:00,5.81768,5.81875,5.81741,5.8184,12000000.0
2006-07-04 07:08:00,5.81837,5.81837,5.81757,5.81757,8000000.0
2006-07-04 07:09:00,5.81718,5.81839,5.81689,5.81735,8000000.0
2006-07-04 07:10:00,5.81833,5.8187,5.81753,5.81818,16000000.0
2006-07-04 07:11:00,5.81844,5.81851,5.81744,5.81824,17000000.0
2006-07-04 07:12:00,5.81808,5.81808,5.81668,5.81668,20000000.0
2006-07-04 07:13:00,5.81681,5.81897,5.81679,5.81897,18000000.0
2006-07-04 07:14:00,5.81929,5.81953,5.81841,5.81848,11000000.0
2006-07-04 07:15:00,5.81886,5.8202,5.8188,5.8202,18000000.0
2006-07-04 07:16:00,5.81933,5.81939,5.8186,5.819,18000000.0
2006-07-04 07:17:00,5.81923,5.81935,5.81822,5.81925,12000000.0
2006-07-04 07:18:00,5.81923,5.81938,5.81865,5.81896,18000000.0
2006-07-04 07:19:00,5.8196,5.8196,5.81806,5.81833,14000000.0
2006-07-04 07:20:00,5.81879,5.81879,5.81726,5.81726,18000000.0
2006-07-04 07:21:00,5.81846,5.81854,5.81717,5.81787,13000000.0
2006-07-04 07:22:00,5.81818,5.8187,5.81683,5.81683,14000000.0
2006-07-04 07:23:00,5.81728,5.81907,5.81728,5.81837,15000000.0
2006-07-04 07:24:00,5.81836,5.8193,5.81792,5.81901,16000000.0
2006-07-04 07:25:00,5.8196,5.8196,5.81854,5.81947,15000000.0
2006-07-04 07:26:00,5.81976,5.81978,5.81856,5.81867,13000000.0
2006-07-04 07:27:00,5.81984,5.82054,5.81871,5.82005,12000000.0
2006-07-04 07:28:00,5.81846,5.81915,5.81744,5.81811,22000000.0
2006-07-04 07:29:00,5.81779,5.81896,5.81737,5.81758,16000000.0
2006-07-04 07:30:00,5.81748,5.81906,5.81748,5.81792,14000000.0
2006-07-04 07:31:00,5.81863,5.81896,5.8178,5.81832,13000000.0
2006-07-04 07:32:00,5.81757,5.81919,5.81753,5.81919,9000000.0
2006-07-04 07:33:00,5.81882,5.81923,5.81806,5.81906,7000000.0
2006-07-04 07:34:00,5.81937,5.81946,5.81807,5.81847,18000000.0
2006-07-04 07:35:00,5.81884,5.82214,5.81868,5.81967,9000000.0
2006-07-04 07:36:00,5.81974,5.81974,5.81879,5.81879,13000000.0
2006-07-04 07:37:00,5.81857,5.81878,5.81852,5.81874,11000000.0
2006-07-04 07:38:00,5.81854,5.81879,5.81845,5.81879,11000000.0
2006-07-04 07:39:00,5.81877,5.81882,5.81844,5.81882,19000000.0
2006-07-04 07:40:00,5.81881,5.81925,5.81818,5.81831,11000000.0
2006-07-04 07:41:00,5.81844,5.81905,5.8184,5.81847,7000000.0
2006-07-04 07:42:00,5.81925,5.81978,5.81924,5.81959,13000000.0
2006-07-04 07:43:00,5.82066,5.82322,5.82024,5.82291,14000000.0
2006-07-04 07:44:00,5.82286,5.82286,5.82004,5.82004,10000000.0
2006-07-04 07:45:00,5.82016,5.82026,5.81884,5.81974,8000000.0
2006-07-04 07:46:00,5.81904,5.81952,5.8182,5.81928,13000000.0
2006-07-04 07:47:00,5.81865,5.81918,5.81782,5.81918,15000000.0
2006-07-04 07:48:00,5.81902,5.81902,5.81759,5.8189,13000000.0
2006-07-04 07:49:00,5.81913,5.81913,5.81772,5.81772,10000000.0
2006-07-04 07:50:00,5.81804,5.81954,5.81791,5.81848,17000000.0
2006-07-04 07:51:00,5.81869,5.81918,5.8177,5.81906,16000000.0
2006-07-04 07:52:00,5.81898,5.81977,5.81792,5.81977,13000000.0
2006-07-04 07:53:00,5.81957,5.81957,5.81843,5.81874,10000000.0
2006-07-04 07:54:00,5.81797,5.82042,5.81797,5.81936,11000000.0
2006-07-04 07:55:00,5.81972,5.82002,5.81918,5.81964,12000000.0
2006-07-04 07:56:00,5.81987,5.81989,5.81887,5.81887,13000000.0
2006-07-04 07:57:00,5.81997,5.82022,5.81869,5.81876,8000000.0
2006-07-04 07:58:00,5.81902,5.82019,5.81866,5.81868,14000000.0
2006-07-04 07:59:00,5.81832,5.81964,5.81803,5.81849,15000000.0
2006-07-04 08:00:00,5.81919,5.81952,5.81826,5.81848,10000000.0
2006-07-04 08:01:00,5.8189,5.81959,5.81835,5.81913,13000000.0
2006-07-04 08:02:00,5.81823,5.81908,5.8177,5.81878,14000000.0
2006-07-04 08:03:00,5.81863,5.81933,5.81768,5.8178,12000000.0
2006-07-04 08:04:00,5.81782,5.81836,5.81702,5.81809,16000000.0
2006-07-04 08:05:00,5.81868,5.81868,5.81638,5.81696,14000000.0
2006-07-04 08:06:00,5.81736,5.81795,5.81623,5.81643,19000000.0
2006-07-04 08:07:00,5.81671,5.81779,5.81671,5.81683,19000000.0
2006-07-04 08:08:00,5.81823,5.81823,5.81623,5.8182,11000000.0
2006-07-04 08:09:00,5.81717,5.81745,5.81628,5.81714,10000000.0
2006-07-04 08:10:00,5.8172,5.81851,5.8172,5.81835,16000000.0
2006-07-04 08:11:00,5.81812,5.81824,5.81695,5.81814,9000000.0
2006-07-04 08:12:00,5.81825,5.81825,5.81643,5.81721,10000000.0
2006-07-04 08:13:00,5.8175,5.81824,5.81716,5.81716,11000000.0
2006-07-04 08:14:00,5.81659,5.81826,5.81645,5.81741,12000000.0
2006-07-04 08:15:00,5.8176,5.81819,5.81636,5.81689,15000000.0
2006-07-04 08:16:00,5.81741,5.81778,5.81584,5.81689,14000000.0
2006-07-04 08:17:00,5.81714,5.81714,5.81587,5.81587,10000000.0
2006-07-04 08:18:00,5.81609,5.81642,5.81499,5.81499,9000000.0
2006-07-04 08:19:00,5.81485,5.81627,5.81475,5.81534,11000000.0
2006-07-04 08:20:00,5.81559,5.81561,5.81369,5.81532,11000000.0
2006-07-04 08:21:00,5.81516,5.81547,5.81347,5.81411,20000000.0
2006-07-04 08:22:00,5.81415,5.81549,5.81388,5.81549,8000000.0
2006-07-04 08:23:00,5.81538,5.81608,5.81353,5.81353,12000000.0
2006-07-04 08:24:00,5.81472,5.81502,5.81312,5.81378,13000000.0
2006-07-04 08:25:00,5.81442,5.81462,5.81329,5.81391,12000000.0
2006-07-04 08:26:00,5.81532,5.81541,5.81363,5.81522,13000000.0
2006-07-04 08:27:00,5.81492,5.81542,5.81339,5.81339,11000000.0
2006-07-04 08:28:00,5.81382,5.81531,5.81311,5.81311,8000000.0
2006-07-04 08:29:00,5.81331,5.81369,5.81224,5.81369,12000000.0
2006-07-04 08:30:00,5.81296,5.81347,5.81227,5.81347,11000000.0
2006-07-04 08:31:00,5.81402,5.81424,5.81184,5.81348,10000000.0
2006-07-04 08:32:00,5.81373,5.81413,5.81268,5.81389,13000000.0
2006-07-04 08:33:00,5.8145,5.8151,5.81355,5.81496,11000000.0
2006-07-04 08:34:00,5.81439,5.81472,5.81262,5.81443,17000000.0
2006-07-04 08:35:00,5.81435,5.81435,5.8126,5.81287,11000000.0
2006-07-04 08:36:00,5.81282,5.81486,5.81249,5.81486,10000000.0
2006-07-04 08:37:00,5.81393,5.81415,5.81327,5.8133,9000000.0
2006-07-04 08:38:00,5.81425,5.81426,5.81307,5.81396,18000000.0
2006-07-04 08:39:00,5.81408,5.81684,5.8136,5.81654,8000000.0
2006-07-04 08:40:00,5.81595,5.81595,5.81431,5.81501,7000000.0
2006-07-04 08:41:00,5.81467,5.81606,5.81448,5.81549,16000000.0
2006-07-04 08:42:00,5.81572,5.8159,5.81459,5.8154,14000000.0
2006-07-04 08:43:00,5.81459,5.81546,5.81327,5.81515,12000000.0
2006-07-04 08:44:00,5.81428,5.81533,5.81379,5.81446,9000000.0
2006-07-04 08:45:00,5.81466,5.81554,5.81391,5.81482,18000000.0
2006-07-04 08:46:00,5.81437,5.81502,5.81409,5.81494,14000000.0
2006-07-04 08:47:00,5.81501,5.81536,5.81402,5.81468,18000000.0
2006-07-04 08:48:00,5.81438,5.81485,5.81363,5.81485,12000000.0
2006-07-04 08:49:00,5.81442,5.81594,5.8135,5.81561,14000000.0
2006-07-04 08:50:00,5.81495,5.81495,5.81306,5.81473,16000000.0
2006-07-04 08:51:00,5.81296,5.81475,5.81296,5.81311,21000000.0
2006-07-04 08:52:00,5.8133,5.81418,5.81267,5.8135,20000000.0
2006-07-04 08:53:00,5.81356,5.81424,5.81322,5.81408,7000000.0
2006-07-04 08:54:00,5.81443,5.81511,5.813,5.81511,17000000.0
2006-07-04 08:55:00,5.81485,5.81538,5.81368,5.81368,12000000.0
2006-07-04 08:56:00,5.81435,5.81557,5.814,5.81426,17000000.0
2006-07-04 08:57:00,5.81367,5.81541,5.81321,5.81541,16000000.0
2006-07-04 08:58:00,5.81393,5.81521,5.81373,5.81399,12000000.0
2006-07-04 08:59:00,5.8143,5.81531,5.81401,5.8141,13000000.0
2006-07-04 09:00:00,5.81381,5.81564,5.81381,5.81501,17000000.0
2006-07-04 09:01:00,5.81461,5.81531,5.81349,5.81447,13000000.0
2006-07-04 09:02:00,5.81465,5.81468,5.81338,5.81455,8000000.0
2006-07-04 09:03:00,5.8146,5.81497,5.81412,5.81497,16000000.0
2006-07-04 09:04:00,5.81427,5.81452,5.81347,5.8144,8000000.0
2006-07-04 09:05:00,5.81444,5.81517,5.81389,5.81389,11000000.0
2006-07-04 09:06:00,5.81451,5.81473,5.81374,5.81374,10000000.0
2006-07-04 09:07:00,5.81347,5.81409,5.81314,5.8132,10000000.0
2006-07-04 09:08:00,5.81426,5.81426,5.8122,5.81317,19000000.0
2006-07-04 09:09:00,5.81359,5.81446,5.81321,5.81384,16000000.0
2006-07-04 09:10:00,5.81516,5.8155,5.81422,5.8151,8000000.0
2006-07-04 09:11:00,5.81464,5.81543,5.81455,5.81457,11000000.0
2006-07-04 09:12:00,5.81451,5.81607,5.81434,5.81573,16000000.0
2006-07-04 09:13:00,5.81617,5.818,5.81583,5.81661,15000000.0
2006-07-04 09:14:00,5.81627,5.81921,5.81627,5.81809,17000000.0
2006-07-04 09:15:00,5.81965,5.81995,5.8186,5.81872,12000000.0
2006-07-04 09:16:00,5.8182,5.82022,5.81695,5.82013,14000000.0
2006-07-04 09:17:00,5.81991,5.81991,5.81811,5.81839,14000000.0
2006-07-04 09:18:00,5.81773,5.81893,5.81716,5.81858,18000000.0
2006-07-04 09:19:00,5.81807,5.81861,5.8169,5.8169,14000000.0
2006-07-04 09:20:00,5.81691,5.81691,5.81556,5.81641,18000000.0
2006-07-04 09:21:00,5.81639,5.81708,5.81528,5.81641,17000000.0
2006-07-04 09:22:00,5.81514,5.81701,5.81466,5.81701,13000000.0
2006-07-04 09:23:00,5.81599,5.81615,5.81401,5.81401,12000000.0
2006-07-04 09:24:00,5.81448,5.81625,5.8141,5.81625,14000000.0
2006-07-04 09:25:00,5.81588,5.81701,5.81545,5.81701,9000000.0
2006-07-04 09:26:00,5.81547,5.81596,5.81468,5.8151,13000000.0
2006-07-04 09:27:00,5.8148,5.81535,5.81357,5.81535,13000000.0
2006-07-04 09:28:00,5.81586,5.81586,5.81369,5.81494,19000000.0
2006-07-04 09:29:00,5.81561,5.81609,5.81422,5.81609,14000000.0
2006-07-04 09:30:00,5.81627,5.81669,5.81543,5.8162,15000000.0
2006-07-04 09:31:00,5.81691,5.81694,5.81538,5.81689,11000000.0
2006-07-04 09:32:00,5.81741,5.81741,5.81546,5.81665,16000000.0
2006-07-04 09:33:00,5.81682,5.81741,5.81614,5.81705,9000000.0
2006-07-04 09:34:00,5.81728,5.81799,5.81567,5.81697,18000000.0
2006-07-04 09:35:00,5.81763,5.8187,5.81677,5.8187,14000000.0
2006-07-04 09:36:00,5.81875,5.81931,5.81737,5.81931,16000000.0
2006-07-04 09:37:00,5.81937,5.81979,5.81812,5.81915,20000000.0
2006-07-04 09:38:00,5.81927,5.81927,5.81664,5.81821,19000000.0
2006-07-04 09:39:00,5.81853,5.81871,5.81742,5.81871,16000000.0
2006-07-04 09:40:00,5.81882,5.81908,5.81788,5.81792,12000000.0
2006-07-04 09:41:00,5.81701,5.81819,5.81642,5.81691,18000000.0
2006-07-04 09:42:00,5.81814,5.81814,5.81606,5.81759,16000000.0
2006-07-04 09:43:00,5.81756,5.8176,5.81651,5.81737,15000000.0
2006-07-04 09:44:00,5.81776,5.81782,5.81662,5.81782,13000000.0
2006-07-04 09:45:00,5.81777,5.81785,5.81554,5.81618,13000000.0
2006-07-04 09:46:00,5.81646,5.81744,5.81615,5.81738,17000000.0
2006-07-04 09:47:00,5.81762,5.81762,5.81611,5.81611,13000000.0
2006-07-04 09:48:00,5.81676,5.81723,5.81622,5.81718,16000000.0
2006-07-04 09:49:00,5.81761,5.81767,5.81622,5.81676,17000000.0
2006-07-04 09:50:00,5.81649,5.81791,5.81649,5.81704,12000000.0
2006-07-04 09:51:00,5.81829,5.81862,5.81702,5.81744,16000000.0
2006-07-04 09:52:00,5.81779,5.81883,5.81746,5.81789,16000000.0
2006-07-04 09:53:00,5.81764,5.81846,5.81725,5.81725,15000000.0
2006-07-04 09:54:00,5.81714,5.81765,5.8167,5.81673,15000000.0
2006-07-04 09:55:00,5.81725,5.81902,5.81695,5.8179,15000000.0
2006-07-04 09:56:00,5.81766,5.81863,5.81707,5.81735,17000000.0
2006-07-04 09:57:00,5.81721,5.81834,5.81675,5.81677,12000000.0
2006-07-04 09:58:00,5.8182,5.8182,5.81711,5.81719,14000000.0
2006-07-04 09:59:00,5.81757,5.81826,5.81681,5.81789,10000000.0
2006-07-04 10:00:00,5.81773,5.81849,5.81719,5.81754,11000000.0
2006-07-04 10:01:00,5.81761,5.81848,5.81724,5.81824,24000000.0
2006-07-04 10:02:00,5.81895,5.81895,5.81712,5.81827,14000000.0
2006-07-04 10:03:00,5.81837,5.81837,5.81739,5.81761,16000000.0
2006-07-04 10:04:00,5.81748,5.8186,5.81743,5.8186,10000000.0
2006-07-04 10:05:00,5.81801,5.81887,5.81738,5.81887,10000000.0
2006-07-04 10:06:00,5.81896,5.81896,5.8178,5.81846,9000000.0
2006-07-04 10:07:00,5.81818,5.81855,5.81801,5.81855,11000000.0
2006-07-04 10:08:00,5.8191,5.81923,5.81887,5.81894,9000000.0
2006-07-04 10:09:00,5.81897,5.81903,5.81764,5.81896,11000000.0
2006-07-04 10:10:00,5.81785,5.81899,5.8176,5.81804,15000000.0
2006-07-04 10:11:00,5.81788,5.81916,5.81788,5.81916,16000000.0
2006-07-04 10:12:00,5.81922,5.81947,5.81868,5.81947,19000000.0
2006-07-04 10:13:00,5.81891,5.81891,5.81768,5.81855,9000000.0
2006-07-04 10:14:00,5.8192,5.81946,5.81847,5.81847,11000000.0
2006-07-04 10:15:00,5.81757,5.81845,5.81718,5.81808,8000000.0
2006-07-04 10:16:00,5.81767,5.81877,5.81713,5.81877,17000000.0
2006-07-04 10:17:00,5.81862,5.81866,5.81681,5.81729,16000000.0
2006-07-04 10:18:00,5.8176,5.81843,5.8176,5.81843,16000000.0
2006-07-04 10:19:00,5.81842,5.81846,5.81758,5.8183,17000000.0
2006-07-04 10:20:00,5.81809,5.81809,5.81637,5.81749,16000000.0
2006-07-04 10:21:00,5.81765,5.81818,5.81698,5.81818,7000000.0
2006-07-04 10:22:00,5.81831,5.81849,5.81703,5.81849,10000000.0
2006-07-04 10:23:00,5.81783,5.81864,5.8168,5.8181,14000000.0
2006-07-04 10:24:00,5.81747,5.81898,5.81744,5.81898,13000000.0
2006-07-04 10:25:00,5.81869,5.81912,5.8177,5.81837,12000000.0
2006-07-04 10:26:00,5.81802,5.81952,5.81789,5.81952,11000000.0
2006-07-04 10:27:00,5.81891,5.81903,5.81773,5.81861,13000000.0
2006-07-04 10:28:00,5.81904,5.81951,5.81773,5.81951,13000000.0
2006-07-04 10:29:00,5.81943,5.8195,5.81896,5.81896,11000000.0
2006-07-04 10:30:00,5.81932,5.81964,5.81924,5.81964,9000000.0
2006-07-04 10:31:00,5.81953,5.81953,5.81779,5.81794,16000000.0
2006-07-04 10:32:00,5.81726,5.81841,5.81726,5.81841,9000000.0
2006-07-04 10:33:00,5.81864,5.81864,5.81753,5.81821,12000000.0
2006-07-04 10:34:00,5.81735,5.81883,5.81735,5.81847,11000000.0
2006-07-04 10:35:00,5.81844,5.81851,5.81711,5.81784,17000000.0
2006-07-04 10:36:00,5.81822,5.81871,5.81802,5.81808,10000000.0
2006-07-04 10:37:00,5.81826,5.81828,5.81805,5.81806,15000000.0
2006-07-04 10:38:00,5.81812,5.81831,5.81793,5.81825,17000000.0
2006-07-04 10:39:00,5.81805,5.81829,5.81782,5.81782,13000000.0
2006-07-04 10:40:00,5.81721,5.81752,5.81632,5.81654,10000000.0
2006-07-04 10:41:00,5.81807,5.81855,5.81702,5.81803,15000000.0
2006-07-04 10:42:00,5.81731,5.81764,5.81647,5.81736,12000000.0
2006-07-04 10:43:00,5.81687,5.81702,5.81592,5.8164,13000000.0
2006-07-04 10:44:00,5.8166,5.8177,5.81576,5.8166,12000000.0
2006-07-04 10:45:00,5.81571,5.81705,5.81556,5.81665,13000000.0
2006-07-04 10:46:00,5.81647,5.81681,5.81533,5.81662,13000000.0
2006-07-04 10:47:00,5.81597,5.81705,5.81549,5.81705,7000000.0
2006-07-04 10:48:00,5.81655,5.81659,5.81527,5.81527,12000000.0
2006-07-04 10:49:00,5.8153,5.81687,5.8153,5.81663,10000000.0
2006-07-04 10:50:00,5.81622,5.81678,5.81527,5.81678,14000000.0
2006-07-04 10:51:00,5.81673,5.81682,5.8154,5.81682,11000000.0
2006-07-04 10:52:00,5.816,5.81655,5.81375,5.81502,20000000.0
2006-07-04 10:53:00,5.81542,5.8156,5.81445,5.81553,9000000.0
2006-07-04 10:54:00,5.81472,5.81505,5.81379,5.81505,18000000.0
2006-07-04 10:55:00,5.81351,5.81462,5.81333,5.81462,10000000.0
2006-07-04 10:56:00,5.81525,5.81525,5.81435,5.81497,11000000.0
2006-07-04 10:57:00,5.81421,5.81459,5.8133,5.81414,8000000.0
2006-07-04 10:58:00,5.81426,5.81476,5.81395,5.81476,10000000.0
2006-07-04 10:59:00,5.81519,5.81525,5.81455,5.81525,10000000.0
2006-07-04 11:00:00,5.81547,5.81547,5.81429,5.81429,15000000.0
2006-07-04 11:01:00,5.81556,5.81594,5.81424,5.81589,12000000.0
2006-07-04 11:02:00,5.81497,5.81593,5.81446,5.8157,8000000.0
2006-07-04 11:03:00,5.81487,5.8158,5.81451,5.81491,11000000.0
2006-07-04 11:04:00,5.81479,5.81559,5.81432,5.81559,15000000.0
2006-07-04 11:05:00,5.8154,5.81588,5.81397,5.81588,17000000.0
2006-07-04 11:06:00,5.81569,5.81608,5.81498,5.81518,12000000.0
2006-07-04 11:07:00,5.81502,5.81577,5.81485,5.81563,11000000.0
2006-07-04 11:08:00,5.81569,5.81599,5.81471,5.81507,22000000.0
2006-07-04 11:09:00,5.81538,5.81571,5.81442,5.81486,9000000.0
2006-07-04 11:10:00,5.81464,5.81629,5.81464,5.81575,16000000.0
2006-07-04 11:11:00,5.81528,5.81609,5.81528,5.81575,7000000.0
2006-07-04 11:12:00,5.81482,5.81639,5.81472,5.81485,15000000.0
2006-07-04 11:13:00,5.81593,5.81731,5.81593,5.81627,11000000.0
2006-07-04 11:14:00,5.81736,5.81816,5.81701,5.81803,18000000.0
2006-07-04 11:15:00,5.81726,5.81778,5.81686,5.81731,11000000.0
2006-07-04 11:16:00,5.81809,5.819,5.81721,5.81825,13000000.0
2006-07-04 11:17:00,5.81821,5.81947,5.81747,5.81747,13000000.0
2006-07-04 11:18:00,5.81747,5.81902,5.81719,5.81805,9000000.0
2006-07-04 11:19:00,5.8182,5.81899,5.81755,5.81854,17000000.0
2006-07-04 11:20:00,5.81867,5.81871,5.81789,5.81829,14000000.0
2006-07-04 11:21:00,5.81721,5.81883,5.81693,5.81693,14000000.0
2006-07-04 11:22:00,5.81788,5.81793,5.81607,5.81705,22000000.0
2006-07-04 11:23:00,5.8162,5.81715,5.81613,5.81679,8000000.0
2006-07-04 11:24:00,5.81742,5.81761,5.81656,5.81663,18000000.0
2006-07-04 11:25:00,5.81622,5.81808,5.81622,5.81699,9000000.0
2006-07-04 11:26:00,5.81668,5.81746,5.81586,5.81586,15000000.0
2006-07-04 11:27:00,5.81603,5.81727,5.81585,5.81727,10000000.0
2006-07-04 11:28:00,5.81645,5.81715,5.81623,5.81673,13000000.0
2006-07-04 11:29:00,5.81659,5.81746,5.81607,5.81669,17000000.0
2006-07-04 11:30:00,5.81745,5.81809,5.81692,5.81692,13000000.0
2006-07-04 11:31:00,5.81684,5.81837,5.81654,5.81712,12000000.0
2006-07-04 11:32:00,5.81759,5.81814,5.81652,5.81737,20000000.0
2006-07-04 11:33:00,5.81672,5.81781,5.81636,5.81669,16000000.0
2006-07-04 11:34:00,5.81652,5.81738,5.81545,5.81581,13000000.0
2006-07-04 11:35:00,5.81525,5.8161,5.81485,5.8158,14000000.0
2006-07-04 11:36:00,5.81533,5.81646,5.81468,5.81611,11000000.0
2006-07-04 11:37:00,5.81626,5.8168,5.8153,5.81604,16000000.0
2006-07-04 11:38:00,5.81554,5.81671,5.81505,5.81671,8000000.0
2006-07-04 11:39:00,5.81695,5.81743,5.81604,5.81604,11000000.0
2006-07-04 11:40:00,5.81605,5.81758,5.81605,5.81705,12000000.0
2006-07-04 11:41:00,5.81702,5.81763,5.81607,5.81753,10000000.0
2006-07-04 11:42:00,5.81767,5.81767,5.81595,5.81652,10000000.0
2006-07-04 11:43:00,5.81677,5.8177,5.81579,5.81686,17000000.0
2006-07-04 11:44:00,5.81701,5.81711,5.81536,5.81569,15000000.0
2006-07-04 11:45:00,5.81659,5.81687,5.81533,5.81642,16000000.0
2006-07-04 11:46:00,5.81643,5.81726,5.81616,5.81726,7000000.0
2006-07-04 11:47:00,5.81759,5.81784,5.81588,5.81784,16000000.0
2006-07-04 11:48:00,5.81705,5.81705,5.8157,5.8157,13000000.0
2006-07-04 11:49:00,5.81647,5.81696,5.81532,5.81619,10000000.0
2006-07-04 11:50:00,5.81519,5.81675,5.81519,5.81604,12000000.0
2006-07-04 11:51:00,5.81642,5.817,5.81516,5.81684,14000000.0
2006-07-04 11:52:00,5.81687,5.81695,5.8153,5.81662,18000000.0
2006-07-04 11:53:00,5.81605,5.8172,5.81605,5.81658,16000000.0
2006-07-04 11:54:00,5.81722,5.81744,5.81651,5.81664,8000000.0
2006-07-04 11:55:00,5.81708,5.81751,5.81673,5.81719,8000000.0
2006-07-04 11:56:00,5.81709,5.81817,5.81667,5.81781,8000000.0
2006-07-04 11:57:00,5.81761,5.8184,5.81686,5.8184,11000000.0
2006-07-04 11:58:00,5.81839,5.81952,5.81768,5.81952,14000000.0
2006-07-04 11:59:00,5.81844,5.8188,5.81786,5.81819,11000000.0
2006-07-04 12:00:00,5.81846,5.81861,5.81715,5.81737,15000000.0
2006-07-04 12:01:00,5.81709,5.8184,5.81618,5.81787,13000000.0
2006-07-04 12:02:00,5.8183,5.81841,5.81663,5.81697,15000000.0
2006-07-04 12:03:00,5.81678,5.81719,5.8164,5.81702,11000000.0
2006-07-04 12:04:00,5.81579,5.81682,5.81564,5.81667,9000000.0
2006-07-04 12:05:00,5.81672,5.81759,5.81654,5.81737,9000000.0
2006-07-04 12:06:00,5.81737,5.81783,5.81691,5.81694,15000000.0
2006-07-04 12:07:00,5.81772,5.81885,5.81765,5.81765,11000000.0
2006-07-04 12:08:00,5.81928,5.82043,5.81828,5.81903,8000000.0
2006-07-04 12:09:00,5.81966,5.81966,5.81785,5.81829,18000000.0
2006-07-04 12:10:00,5.81813,5.82,5.81813,5.82,14000000.0
2006-07-04 12:11:00,5.8195,5.8195,5.81861,5.81866,9000000.0
2006-07-04 12:12:00,5.81952,5.8201,5.81866,5.81915,18000000.0
2006-07-04 12:13:00,5.81935,5.82015,5.81877,5.81935,12000000.0
2006-07-04 12:14:00,5.81867,5.81953,5.81814,5.81814,10000000.0
2006-07-04 12:15:00,5.81931,5.8195,5.81825,5.81873,8000000.0
2006-07-04 12:16:00,5.81893,5.81917,5.8176,5.81916,14000000.0
2006-07-04 12:17:00,5.81964,5.82012,5.81896,5.82001,13000000.0
2006-07-04 12:18:00,5.81941,5.81998,5.81905,5.8191,10000000.0
2006-07-04 12:19:00,5.8195,5.82029,5.8195,5.82029,11000000.0
2006-07-04 12:20:00,5.8202,5.82059,5.81917,5.81964,8000000.0
2006-07-04 12:21:00,5.81987,5.82075,5.81938,5.81938,20000000.0
2006-07-04 12:22:00,5.8193,5.82067,5.8193,5.82034,14000000.0
2006-07-04 12:23:00,5.82052,5.82052,5.81869,5.81918,11000000.0
2006-07-04 12:24:00,5.81928,5.81941,5.81839,5.81889,17000000.0
2006-07-04 12:25:00,5.81887,5.81917,5.81743,5.8191,12000000.0
2006-07-04 12:26:00,5.81849,5.81947,5.8183,5.81947,7000000.0
2006-07-04 12:27:00,5.81884,5.81939,5.81799,5.81939,7000000.0
2006-07-04 12:28:00,5.81921,5.81956,5.81818,5.81836,19000000.0
2006-07-04 12:29:00,5.81918,5.8212,5.81918,5.82041,12000000.0
2006-07-04 12:30:00,5.82027,5.82094,5.81948,5.81968,10000000.0
2006-07-04 12:31:00,5.81998,5.82092,5.81949,5.82053,12000000.0
2006-07-04 12:32:00,5.82008,5.82077,5.81911,5.82067,12000000.0
2006-07-04 12:33:00,5.8204,5.82111,5.81997,5.82107,15000000.0
2006-07-04 12:34:00,5.82023,5.82045,5.81874,5.81961,12000000.0
2006-07-04 12:35:00,5.81987,5.81987,5.81817,5.81978,12000000.0
2006-07-04 12:36:00,5.81888,5.81941,5.81743,5.8176,15000000.0
2006-07-04 12:37:00,5.81916,5.81947,5.81806,5.81947,8000000.0
2006-07-04 12:38:00,5.81914,5.81977,5.81785,5.81939,15000000.0
2006-07-04 12:39:00,5.82052,5.82096,5.81969,5.82079,14000000.0
2006-07-04 12:40:00,5.821,5.82123,5.81967,5.82039,18000000.0
2006-07-04 12:41:00,5.8203,5.82076,5.81976,5.82023,11000000.0
2006-07-04 12:42:00,5.82027,5.8216,5.82022,5.82111,17000000.0
2006-07-04 12:43:00,5.82171,5.82171,5.81986,5.82012,11000000.0
2006-07-04 12:44:00,5.8204,5.82105,5.81978,5.82053,13000000.0
2006-07-04 12:45:00,5.82048,5.82117,5.81975,5.82117,10000000.0
2006-07-04 12:46:00,5.82098,5.82172,5.82029,5.82112,20000000.0
2006-07-04 12:47:00,5.82171,5.82218,5.82048,5.8211,10000000.0
2006-07-04 12:48:00,5.82031,5.82161,5.81986,5.82104,10000000.0
2006-07-04 12:49:00,5.82179,5.82312,5.82128,5.82297,15000000.0
2006-07-04 12:50:00,5.82354,5.82375,5.82209,5.82356,14000000.0
2006-07-04 12:51:00,5.82235,5.82315,5.82204,5.82257,14000000.0
2006-07-04 12:52:00,5.82314,5.82315,5.82217,5.82267,9000000.0
2006-07-04 12:53:00,5.82338,5.8238,5.82279,5.8238,9000000.0
2006-07-04 12:54:00,5.82269,5.82448,5.82269,5.82333,20000000.0
2006-07-04 12:55:00,5.82426,5.82428,5.82293,5.82413,12000000.0
2006-07-04 12:56:00,5.82392,5.82404,5.82328,5.82352,7000000.0
2006-07-04 12:57:00,5.82401,5.82466,5.82309,5.82334,13000000.0
2006-07-04 12:58:00,5.82305,5.82452,5.82305,5.82355,16000000.0
2006-07-04 12:59:00,5.82494,5.82531,5.82376,5.82461,14000000.0
2006-07-04 13:00:00,5.82407,5.82443,5.82316,5.82364,12000000.0
2006-07-04 13:01:00,5.82386,5.82405,5.82325,5.82401,17000000.0
2006-07-04 13:02:00,5.82399,5.82419,5.82322,5.82415,10000000.0
2006-07-04 13:03:00,5.82401,5.82499,5.82297,5.82464,22000000.0
2006-07-04 13:04:00,5.82436,5.8245,5.8231,5.82364,20000000.0
2006-07-04 13:05:00,5.82363,5.82418,5.82323,5.82323,14000000.0
2006-07-04 13:06:00,5.823,5.82405,5.82235,5.82338,17000000.0
2006-07-04 13:07:00,5.82302,5.82403,5.82275,5.82403,22000000.0
2006-07-04 13:08:00,5.82416,5.82441,5.82406,5.82427,12000000.0
2006-07-04 13:09:00,5.82377,5.82542,5.82265,5.82438,12000000.0
2006-07-04 13:10:00,5.82501,5.82585,5.82431,5.82521,20000000.0
2006-07-04 13:11:00,5.82478,5.82592,5.82421,5.82438,12000000.0
2006-07-04 13:12:00,5.82501,5.82606,5.82401,5.82447,16000000.0
2006-07-04 13:13:00,5.82448,5.82481,5.82332,5.82481,14000000.0
2006-07-04 13:14:00,5.82418,5.82532,5.82366,5.82372,17000000.0
2006-07-04 13:15:00,5.82326,5.82474,5.82326,5.82403,7000000.0
2006-07-04 13:16:00,5.82464,5.82525,5.8241,5.82525,9000000.0
2006-07-04 13:17:00,5.82503,5.82503,5.82388,5.82388,15000000.0
2006-07-04 13:18:00,5.82416,5.82528,5.82416,5.82518,17000000.0
2006-07-04 13:19:00,5.82553,5.82553,5.82517,5.82531,15000000.0
2006-07-04 13:20:00,5.82532,5.82567,5.82532,5.82555,12000000.0
2006-07-04 13:21:00,5.82503,5.82524,5.82329,5.82363,24000000.0
2006-07-04 13:22:00,5.82328,5.8247,5.82328,5.8247,12000000.0
2006-07-04 13:23:00,5.82474,5.82488,5.823,5.82435,12000000.0
2006-07-04 13:24:00,5.82499,5.82499,5.8236,5.82378,18000000.0
2006-07-04 13:25:00,5.82461,5.82475,5.82352,5.82353,12000000.0
2006-07-04 13:26:00,5.82337,5.82425,5.82315,5.8232,12000000.0
2006-07-04 13:27:00,5.82387,5.82486,5.82319,5.82319,9000000.0
2006-07-04 13:28:00,5.82287,5.82469,5.82287,5.82424,15000000.0
2006-07-04 13:29:00,5.82386,5.82514,5.82359,5.82417,14000000.0
2006-07-04 13:30:00,5.82485,5.82499,5.82415,5.82438,11000000.0
2006-07-04 13:31:00,5.82391,5.82541,5.82388,5.82541,11000000.0
2006-07-04 13:32:00,5.82506,5.82554,5.8246,5.82478,8000000.0
2006-07-04 13:33:00,5.82481,5.82593,5.82481,5.82495,14000000.0
2006-07-04 13:34:00,5.8256,5.82639,5.82523,5.8263,11000000.0
2006-07-04 13:35:00,5.82616,5.82666,5.82567,5.82622,16000000.0
2006-07-04 13:36:00,5.82618,5.82681,5.82528,5.82528,8000000.0
2006-07-04 13:37:00,5.82551,5.8265,5.8249,5.82597,17000000.0
2006-07-04 13:38:00,5.82648,5.82669,5.82516,5.82665,14000000.0
2006-07-04 13:39:00,5.82639,5.82643,5.82526,5.82526,10000000.0
2006-07-04 13:40:00,5.82571,5.82589,5.82361,5.82361,8000000.0
2006-07-04 13:41:00,5.8242,5.82567,5.8242,5.82567,11000000.0
2006-07-04 13:42:00,5.82506,5.82521,5.82395,5.82521,14000000.0
2006-07-04 13:43:00,5.82537,5.82537,5.82449,5.82512,11000000.0
2006-07-04 13:44:00,5.82522,5.82522,5.82436,5.82457,11000000.0
2006-07-04 13:45:00,5.82486,5.82537,5.8242,5.8242,14000000.0
2006-07-04 13:46:00,5.82394,5.82499,5.82394,5.82493,11000000.0
2006-07-04 13:47:00,5.82506,5.82597,5.82497,5.82497,13000000.0
2006-07-04 13:48:00,5.82483,5.8253,5.82378,5.82453,14000000.0
2006-07-04 13:49:00,5.82419,5.82501,5.82403,5.82442,12000000.0
2006-07-04 13:50:00,5.82465,5.82561,5.8241,5.82549,16000000.0
2006-07-04 13:51:00,5.82516,5.82605,5.82493,5.82605,14000000.0
2006-07-04 13:52:00,5.82543,5.82579,5.82504,5.82535,10000000.0
2006-07-04 13:53:00,5.82607,5.82639,5.82429,5.82496,10000000.0
2006-07-04 13:54:00,5.82642,5.82642,5.82469,5.82528,8000000.0
2006-07-04 13:55:00,5.82574,5.82613,5.82463,5.8247,13000000.0
2006-07-04 13:56:00,5.8248,5.82702,5.82459,5.8251,17000000.0
2006-07-04 13:57:00,5.82532,5.82624,5.82508,5.82617,13000000.0
2006-07-04 13:58:00,5.82614,5.82628,5.82567,5.82618,7000000.0
2006-07-04 13:59:00,5.82604,5.82608,5.82515,5.82516,9000000.0
2006-07-04 14:00:00,5.82465,5.8257,5.82439,5.82492,7000000.0
2006-07-04 14:01:00,5.82495,5.82495,5.82368,5.82393,11000000.0
2006-07-04 14:02:00,5.82486,5.82525,5.82362,5.82452,19000000.0
2006-07-04 14:03:00,5.82433,5.82461,5.82309,5.82334,13000000.0
2006-07-04 14:04:00,5.82281,5.82348,5.82234,5.82292,22000000.0
2006-07-04 14:05:00,5.82328,5.82458,5.82312,5.82451,17000000.0
2006-07-04 14:06:00,5.82518,5.82565,5.82439,5.82499,11000000.0
2006-07-04 14:07:00,5.82544,5.82573,5.82473,5.82508,9000000.0
2006-07-04 14:08:00,5.82555,5.82555,5.82404,5.82404,11000000.0
2006-07-04 14:09:00,5.82357,5.82563,5.82357,5.82384,12000000.0
2006-07-04 14:10:00,5.82344,5.82436,5.82283,5.82313,13000000.0
2006-07-04 14:11:00,5.82329,5.82457,5.82315,5.82457,14000000.0
2006-07-04 14:12:00,5.82357,5.82483,5.82323,5.82411,11000000.0
2006-07-04 14:13:00,5.824,5.82504,5.82365,5.82478,11000000.0
2006-07-04 14:14:00,5.82543,5.82619,5.82428,5.82564,7000000.0
2006-07-04 14:15:00,5.82658,5.82658,5.82503,5.82614,14000000.0
2006-07-04 14:16:00,5.82642,5.82658,5.82512,5.82526,13000000.0
2006-07-04 14:17:00,5.82611,5.82639,5.82417,5.82456,22000000.0
2006-07-04 14:18:00,5.82407,5.82584,5.82407,5.82491,15000000.0
2006-07-04 14:19:00,5.82475,5.82574,5.82456,5.82469,12000000.0
2006-07-04 14:20:00,5.82552,5.82613,5.82509,5.8255,7000000.0
2006-07-04 14:21:00,5.82611,5.82836,5.82518,5.82792,13000000.0
2006-07-04 14:22:00,5.82738,5.82759,5.82611,5.82611,8000000.0
2006-07-04 14:23:00,5.82616,5.82643,5.82488,5.82488,11000000.0
2006-07-04 14:24:00,5.82569,5.82645,5.82526,5.82645,13000000.0
2006-07-04 14:25:00,5.82574,5.82581,5.82472,5.82472,15000000.0
2006-07-04 14:26:00,5.8241,5.82567,5.82386,5.82531,8000000.0
2006-07-04 14:27:00,5.82651,5.82651,5.82486,5.82516,10000000.0
2006-07-04 14:28:00,5.82439,5.82541,5.82425,5.82467,11000000.0
2006-07-04 14:29:00,5.82488,5.82582,5.82448,5.82565,21000000.0
2006-07-04 14:30:00,5.82521,5.82594,5.82454,5.82594,11000000.0
2006-07-04 14:31:00,5.82566,5.82566,5.8241,5.82418,17000000.0
2006-07-04 14:32:00,5.8254,5.82602,5.82422,5.82476,15000000.0
2006-07-04 14:33:00,5.82525,5.82564,5.82462,5.82564,8000000.0
2006-07-04 14:34:00,5.82386,5.8251,5.82374,5.82468,9000000.0
2006-07-04 14:35:00,5.82376,5.82453,5.82352,5.82453,11000000.0
2006-07-04 14:36:00,5.82473,5.82497,5.82355,5.82497,15000000.0
2006-07-04 14:37:00,5.82473,5.82524,5.82405,5.82426,8000000.0
2006-07-04 14:38:00,5.82491,5.82556,5.82436,5.82556,10000000.0
2006-07-04 14:39:00,5.82548,5.8259,5.82386,5.8259,19000000.0
2006-07-04 14:40:00,5.8258,5.82647,5.82508,5.82511,15000000.0
2006-07-04 14:41:00,5.82582,5.82665,5.82536,5.82665,15000000.0
2006-07-04 14:42:00,5.82622,5.82702,5.82518,5.82619,17000000.0
2006-07-04 14:43:00,5.82579,5.82668,5.82546,5.82632,15000000.0
2006-07-04 14:44:00,5.82643,5.82643,5.82473,5.82505,15000000.0
2006-07-04 14:45:00,5.8249,5.82572,5.82458,5.82521,9000000.0
2006-07-04 14:46:00,5.82526,5.82533,5.82428,5.82509,11000000.0
2006-07-04 14:47:00,5.82489,5.82532,5.82375,5.82407,12000000.0
2006-07-04 14:48:00,5.82411,5.82544,5.82376,5.82442,12000000.0
2006-07-04 14:49:00,5.82429,5.82429,5.82321,5.82349,12000000.0
2006-07-04 14:50:00,5.82312,5.82427,5.82312,5.82377,15000000.0
2006-07-04 14:51:00,5.82304,5.82371,5.82246,5.82246,10000000.0
2006-07-04 14:52:00,5.8224,5.82347,5.82192,5.82299,13000000.0
2006-07-04 14:53:00,5.82269,5.82317,5.82098,5.82246,13000000.0
2006-07-04 14:54:00,5.82234,5.82277,5.82125,5.82277,9000000.0
2006-07-04 14:55:00,5.82253,5.82347,5.82199,5.82284,16000000.0
2006-07-04 14:56:00,5.82308,5.82308,5.82188,5.82201,15000000.0
2006-07-04 14:57:00,5.8225,5.82372,5.8225,5.82313,15000000.0
2006-07-04 14:58:00,5.82279,5.82373,5.8223,5.82367,11000000.0
2006-07-04 14:59:00,5.82369,5.82428,5.82263,5.82327,14000000.0
2006-07-04 15:00:00,5.82283,5.82322,5.8217,5.8217,18000000.0
2006-07-04 15:01:00,5.82324,5.82432,5.82268,5.82302,12000000.0
2006-07-04 15:02:00,5.82306,5.8237,5.82277,5.82369,7000000.0
2006-07-04 15:03:00,5.82344,5.82374,5.82241,5.82248,18000000.0
2006-07-04 15:04:00,5.82275,5.82383,5.82215,5.82245,21000000.0
2006-07-04 15:05:00,5.82228,5.82379,5.82228,5.82272,13000000.0
2006-07-04 15:06:00,5.8229,5.82348,5.8219,5.82273,14000000.0
2006-07-04 15:07:00,5.82291,5.82349,5.82153,5.82276,22000000.0
2006-07-04 15:08:00,5.82273,5.82292,5.82194,5.82258,10000000.0
2006-07-04 15:09:00,5.82182,5.82257,5.82127,5.8215,9000000.0
2006-07-04 15:10:00,5.82124,5.82226,5.82077,5.82145,14000000.0
2006-07-04 15:11:00,5.82161,5.82192,5.82096,5.82169,12000000.0
2006-07-04 15:12:00,5.82196,5.82258,5.82108,5.82258,13000000.0
2006-07-04 15:13:00,5.82267,5.82267,5.82067,5.82132,12000000.0
2006-07-04 15:14:00,5.82145,5.82229,5.82107,5.82131,10000000.0
2006-07-04 15:15:00,5.82154,5.82154,5.81994,5.82144,16000000.0
2006-07-04 15:16:00,5.82099,5.82154,5.82043,5.82077,15000000.0
2006-07-04 15:17:00,5.81986,5.82155,5.81841,5.81841,14000000.0
2006-07-04 15:18:00,5.81802,5.81912,5.81715,5.81728,12000000.0
2006-07-04 15:19:00,5.81903,5.81903,5.81727,5.81727,11000000.0
2006-07-04 15:20:00,5.81888,5.81933,5.81802,5.81928,14000000.0
2006-07-04 15:21:00,5.81876,5.81886,5.81771,5.81787,14000000.0
2006-07-04 15:22:00,5.81899,5.81925,5.81796,5.81897,10000000.0
2006-07-04 15:23:00,5.81872,5.81899,5.81776,5.81838,11000000.0
2006-07-04 15:24:00,5.81739,5.81829,5.81693,5.8181,10000000.0
2006-07-04 15:25:00,5.81827,5.81882,5.81736,5.81882,16000000.0
2006-07-04 15:26:00,5.81772,5.8184,5.81742,5.81767,15000000.0
2006-07-04 15:27:00,5.81882,5.81983,5.81816,5.81887,10000000.0
2006-07-04 15:28:00,5.82006,5.82057,5.81955,5.81976,11000000.0
2006-07-04 15:29:00,5.82145,5.82157,5.81957,5.82061,19000000.0
2006-07-04 15:30:00,5.82082,5.8211,5.81994,5.81994,10000000.0
2006-07-04 15:31:00,5.82012,5.82075,5.81919,5.81973,14000000.0
2006-07-04 15:32:00,5.81987,5.82146,5.81898,5.82146,12000000.0
2006-07-04 15:33:00,5.82087,5.82087,5.81887,5.8197,20000000.0
2006-07-04 15:34:00,5.81943,5.82074,5.81943,5.82049,12000000.0
2006-07-04 15:35:00,5.82013,5.82108,5.81999,5.82036,12000000.0
2006-07-04 15:36:00,5.82008,5.82103,5.81968,5.81998,10000000.0
2006-07-04 15:37:00,5.82018,5.82119,5.81991,5.82119,10000000.0
2006-07-04 15:38:00,5.82071,5.8215,5.82023,5.82146,13000000.0
2006-07-04 15:39:00,5.82086,5.82086,5.81951,5.81951,7000000.0
2006-07-04 15:40:00,5.8199,5.82074,5.81946,5.82074,10000000.0
2006-07-04 15:41:00,5.82106,5.82106,5.81969,5.81997,9000000.0
2006-07-04 15:42:00,5.8206,5.82142,5.81996,5.82088,13000000.0
2006-07-04 15:43:00,5.8209,5.8209,5.81987,5.82023,16000000.0
2006-07-04 15:44:00,5.82152,5.82152,5.8201,5.82131,14000000.0
2006-07-04 15:45:00,5.82163,5.82163,5.82017,5.82087,15000000.0
2006-07-04 15:46:00,5.82123,5.82252,5.82056,5.82164,13000000.0
2006-07-04 15:47:00,5.82237,5.82279,5.82139,5.82261,9000000.0
2006-07-04 15:48:00,5.82245,5.82341,5.82159,5.8229,21000000.0
2006-07-04 15:49:00,5.82281,5.82301,5.82128,5.82169,23000000.0
2006-07-04 15:50:00,5.82222,5.82222,5.82003,5.82103,12000000.0
2006-07-04 15:51:00,5.82002,5.82134,5.81999,5.82002,19000000.0
2006-07-04 15:52:00,5.8207,5.82142,5.81976,5.81985,15000000.0
2006-07-04 15:53:00,5.82009,5.82095,5.81931,5.82009,14000000.0
2006-07-04 15:54:00,5.82029,5.82286,5.82012,5.82286,15000000.0
2006-07-04 15:55:00,5.82258,5.82258,5.82007,5.82007,12000000.0
2006-07-04 15:56:00,5.82077,5.82169,5.82011,5.82044,18000000.0
2006-07-04 15:57:00,5.82164,5.82164,5.82021,5.82109,10000000.0
2006-07-04 15:58:00,5.82112,5.82187,5.82014,5.82069,22000000.0
2006-07-04 15:59:00,5.82086,5.82149,5.81945,5.81983,12000000.0
2006-07-04 16:00:00,5.82031,5.82073,5.81911,5.82073,12000000.0
2006-07-04 16:01:00,5.82087,5.82122,5.81985,5.82117,12000000.0
2006-07-04 16:02:00,5.82072,5.82072,5.81859,5.81887,13000000.0
2006-07-04 16:03:00,5.81942,5.8217,5.81942,5.82072,13000000.0
2006-07-04 16:04:00,5.82097,5.82227,5.82097,5.8219,11000000.0
2006-07-04 16:05:00,5.82193,5.82246,5.82156,5.82229,9000000.0
2006-07-04 16:06:00,5.82199,5.82282,5.82094,5.82116,14000000.0
2006-07-04 16:07:00,5.82076,5.82127,5.8195,5.82086,15000000.0
2006-07-04 16:08:00,5.82083,5.82129,5.82018,5.82087,15000000.0
2006-07-04 16:09:00,5.82113,5.82206,5.82075,5.82121,17000000.0
2006-07-04 16:10:00,5.82105,5.82166,5.81987,5.81987,14000000.0
2006-07-04 16:11:00,5.81993,5.82147,5.81973,5.82055,9000000.0
2006-07-04 16:12:00,5.82141,5.82176,5.82018,5.82087,15000000.0
2006-07-04 16:13:00,5.82092,5.82209,5.8208,5.82165,14000000.0
2006-07-04 16:14:00,5.82138,5.82314,5.82136,5.82196,12000000.0
2006-07-04 16:15:00,5.82208,5.82259,5.82156,5.8225,14000000.0
2006-07-04 16:16:00,5.8225,5.82261,5.82137,5.82137,13000000.0
2006-07-04 16:17:00,5.82121,5.82237,5.82047,5.82097,18000000.0
2006-07-04 16:18:00,5.82098,5.82219,5.82098,5.82127,13000000.0
2006-07-04 16:19:00,5.82107,5.82167,5.82096,5.82167,8000000.0
2006-07-04 16:20:00,5.82095,5.82257,5.82095,5.82201,13000000.0
2006-07-04 16:21:00,5.8212,5.82242,5.8205,5.82088,12000000.0
2006-07-04 16:22:00,5.82056,5.82124,5.82038,5.82069,11000000.0
2006-07-04 16:23:00,5.8212,5.82165,5.81999,5.82057,14000000.0
2006-07-04 16:24:00,5.82038,5.82152,5.81985,5.82101,15000000.0
2006-07-04 16:25:00,5.82117,5.82156,5.82073,5.82081,11000000.0
2006-07-04 16:26:00,5.82005,5.82151,5.82005,5.8204,8000000.0
2006-07-04 16:27:00,5.82041,5.82134,5.82041,5.82083,10000000.0
2006-07-04 16:28:00,5.81956,5.82146,5.81956,5.82066,15000000.0
2006-07-04 16:29:00,5.82078,5.8211,5.81981,5.81981,7000000.0
2006-07-04 16:30:00,5.82126,5.82143,5.81967,5.81967,16000000.0
2006-07-04 16:31:00,5.81959,5.82153,5.81959,5.82014,14000000.0
2006-07-04 16:32:00,5.82111,5.82179,5.82061,5.82179,7000000.0
2006-07-04 16:33:00,5.8209,5.82248,5.82066,5.82248,8000000.0
2006-07-04 16:34:00,5.82292,5.82313,5.82134,5.82143,8000000.0
2006-07-04 16:35:00,5.8232,5.8235,5.82157,5.82157,9000000.0
2006-07-04 16:36:00,5.82251,5.82301,5.82138,5.82269,13000000.0
2006-07-04 16:37:00,5.82333,5.82333,5.82182,5.82315,18000000.0
2006-07-04 16:38:00,5.82242,5.82352,5.82151,5.82352,18000000.0
2006-07-04 16:39:00,5.82277,5.82311,5.82186,5.82199,20000000.0
2006-07-04 16:40:00,5.82284,5.82322,5.82118,5.82155,13000000.0
2006-07-04 16:41:00,5.82245,5.82275,5.82117,5.82205,20000000.0
2006-07-04 16:42:00,5.82234,5.82294,5.82201,5.8227,18000000.0
2006-07-04 16:43:00,5.82308,5.82378,5.82194,5.8237,15000000.0
2006-07-04 16:44:00,5.82377,5.82497,5.82323,5.8246,20000000.0
2006-07-04 16:45:00,5.82487,5.82538,5.82401,5.8242,13000000.0
2006-07-04 16:46:00,5.82441,5.82531,5.82398,5.82416,15000000.0
2006-07-04 16:47:00,5.82509,5.82555,5.82426,5.82482,8000000.0
2006-07-04 16:48:00,5.82507,5.82542,5.82371,5.8253,11000000.0
2006-07-04 16:49:00,5.8258,5.82609,5.82471,5.82544,12000000.0
2006-07-04 16:50:00,5.82493,5.82569,5.82412,5.82469,15000000.0
2006-07-04 16:51:00,5.82516,5.8262,5.82439,5.82537,18000000.0
2006-07-04 16:52:00,5.82562,5.82613,5.82484,5.82564,14000000.0
2006-07-04 16:53:00,5.82507,5.82518,5.82394,5.82462,8000000.0
2006-07-04 16:54:00,5.82485,5.82539,5.82419,5.82539,11000000.0
2006-07-04 16:55:00,5.82433,5.82458,5.82317,5.82347,12000000.0
2006-07-04 16:56:00,5.82334,5.82379,5.82271,5.82376,10000000.0
2006-07-04 16:57:00,5.82305,5.82382,5.82282,5.82284,8000000.0
2006-07-04 16:58:00,5.82264,5.82379,5.82238,5.82354,9000000.0
2006-07-04 16:59:00,5.82246,5.8239,5.82224,5.8233,13000000.0
2006-07-04 17:00:00,5.82344,5.82412,5.82263,5.82412,11000000.0
2006-07-04 17:01:00,5.82456,5.82619,5.82417,5.82534,12000000.0
2006-07-04 17:02:00,5.82509,5.82562,5.82437,5.82437,10000000.0
2006-07-04 17:03:00,5.82476,5.82476,5.82295,5.82338,16000000.0
2006-07-04 17:04:00,5.82288,5.82356,5.82201,5.82219,13000000.0
2006-07-04 17:05:00,5.82232,5.82298,5.82107,5.82276,16000000.0
2006-07-04 17:06:00,5.82254,5.823,5.82109,5.82154,12000000.0
2006-07-04 17:07:00,5.82277,5.82362,5.82191,5.82362,8000000.0
2006-07-04 17:08:00,5.8239,5.82473,5.82315,5.82352,21000000.0
2006-07-04 17:09:00,5.8227,5.82375,5.82209,5.82375,16000000.0
2006-07-04 17:10:00,5.8226,5.82376,5.82248,5.82346,11000000.0
2006-07-04 17:11:00,5.82331,5.82506,5.82327,5.82352,11000000.0
2006-07-04 17:12:00,5.82501,5.82554,5.82422,5.82529,9000000.0
2006-07-04 17:13:00,5.82635,5.82663,5.82577,5.8265,9000000.0
2006-07-04 17:14:00,5.82651,5.82651,5.82542,5.82554,17000000.0
2006-07-04 17:15:00,5.82561,5.82637,5.82487,5.82637,11000000.0
2006-07-04 17:16:00,5.82569,5.82569,5.82453,5.82453,15000000.0
2006-07-04 17:17:00,5.82534,5.82554,5.82471,5.8252,13000000.0
2006-07-04 17:18:00,5.82518,5.82622,5.82458,5.82554,15000000.0
2006-07-04 17:19:00,5.82634,5.82686,5.82525,5.82686,17000000.0
2006-07-04 17:20:00,5.82703,5.82749,5.82561,5.82692,12000000.0
2006-07-04 17:21:00,5.82493,5.82607,5.82478,5.82536,7000000.0
2006-07-04 17:22:00,5.82578,5.82583,5.8246,5.82536,14000000.0
2006-07-04 17:23:00,5.8259,5.82657,5.82537,5.82627,13000000.0
2006-07-04 17:24:00,5.82594,5.8262,5.82502,5.82575,9000000.0
2006-07-04 17:25:00,5.8264,5.82654,5.82552,5.82647,11000000.0
2006-07-04 17:26:00,5.82619,5.82628,5.8248,5.82628,16000000.0
2006-07-04 17:27:00,5.82583,5.82649,5.82508,5.82596,9000000.0
2006-07-04 17:28:00,5.82507,5.82591,5.82381,5.82381,15000000.0
2006-07-04 17:29:00,5.82439,5.82497,5.82394,5.8247,11000000.0
2006-07-04 17:30:00,5.82381,5.82381,5.82207,5.82248,19000000.0
2006-07-04 17:31:00,5.82187,5.82326,5.82173,5.82294,11000000.0
2006-07-04 17:32:00,5.82256,5.82304,5.82202,5.82254,9000000.0
2006-07-04 17:33:00,5.82291,5.82463,5.82291,5.82394,10000000.0
2006-07-04 17:34:00,5.82408,5.82408,5.8226,5.82341,14000000.0
2006-07-04 17:35:00,5.82362,5.82548,5.82353,5.82473,13000000.0
2006-07-04 17:36:00,5.82477,5.8262,5.82433,5.8262,11000000.0
2006-07-04 17:37:00,5.8254,5.82599,5.8249,5.82541,15000000.0
2006-07-04 17:38:00,5.82568,5.82568,5.82439,5.82533,17000000.0
2006-07-04 17:39:00,5.82605,5.82666,5.8257,5.82636,8000000.0
2006-07-04 17:40:00,5.82645,5.82645,5.82468,5.82588,12000000.0
2006-07-04 17:41:00,5.82482,5.82529,5.82413,5.8243,21000000.0
2006-07-04 17:42:00,5.82447,5.82566,5.82398,5.82406,13000000.0
2006-07-04 17:43:00,5.8242,5.82623,5.8242,5.82532,11000000.0
2006-07-04 17:44:00,5.82492,5.82563,5.82377,5.82494,19000000.0
2006-07-04 17:45:00,5.82471,5.82479,5.8238,5.82403,10000000.0
2006-07-04 17:46:00,5.82417,5.82618,5.82393,5.82618,13000000.0
2006-07-04 17:47:00,5.82568,5.82608,5.82478,5.82478,9000000.0
2006-07-04 17:48:00,5.82476,5.82586,5.82476,5.82551,14000000.0
2006-07-04 17:49:00,5.82492,5.82622,5.82434,5.82473,14000000.0
2006-07-04 17:50:00,5.82475,5.82522,5.82401,5.82506,17000000.0
2006-07-04 17:51:00,5.82461,5.82512,5.82386,5.82424,13000000.0
2006-07-04 17:52:00,5.82479,5.82539,5.82407,5.82509,24000000.0
2006-07-04 17:53:00,5.82444,5.82476,5.82326,5.82437,16000000.0
2006-07-04 17:54:00,5.82421,5.82576,5.82421,5.82559,16000000.0
2006-07-04 17:55:00,5.82505,5.82526,5.82429,5.82491,13000000.0
2006-07-04 17:56:00,5.82465,5.8257,5.82399,5.82441,15000000.0
2006-07-04 17:57:00,5.8249,5.82518,5.82434,5.82457,10000000.0
2006-07-04 17:58:00,5.82428,5.8254,5.82361,5.82438,15000000.0
2006-07-04 17:59:00,5.82438,5.82511,5.82361,5.82423,13000000.0
2006-07-04 18:00:00,5.82524,5.82524,5.82349,5.82349,7000000.0
2006-07-04 18:01:00,5.82399,5.82459,5.82307,5.82459,18000000.0
2006-07-04 18:02:00,5.82449,5.82521,5.82394,5.82452,17000000.0
2006-07-04 18:03:00,5.82469,5.82501,5.82367,5.82396,16000000.0
2006-07-04 18:04:00,5.82429,5.82604,5.82429,5.82465,14000000.0
2006-07-04 18:05:00,5.82576,5.82608,5.82467,5.82596,13000000.0
2006-07-04 18:06:00,5.82573,5.82657,5.82504,5.82584,18000000.0
2006-07-04 18:07:00,5.8251,5.82588,5.82447,5.8254,12000000.0
2006-07-04 18:08:00,5.82516,5.82651,5.82443,5.82534,18000000.0
2006-07-04 18:09:00,5.82522,5.82592,5.82512,5.82516,12000000.0
2006-07-04 18:10:00,5.82467,5.82555,5.82436,5.82448,13000000.0
2006-07-04 18:11:00,5.82464,5.82476,5.82325,5.82381,10000000.0
2006-07-04 18:12:00,5.82266,5.82359,5.82266,5.82359,11000000.0
2006-07-04 18:13:00,5.82427,5.82549,5.82356,5.82447,14000000.0
2006-07-04 18:14:00,5.82555,5.82578,5.82482,5.82578,10000000.0
2006-07-04 18:15:00,5.82583,5.82586,5.82483,5.82483,10000000.0
2006-07-04 18:16:00,5.82442,5.82504,5.82398,5.82468,9000000.0
2006-07-04 18:17:00,5.82506,5.82506,5.82357,5.82408,18000000.0
2006-07-04 18:18:00,5.82409,5.82562,5.82409,5.82481,14000000.0
2006-07-04 18:19:00,5.82485,5.82514,5.82379,5.82427,10000000.0
2006-07-04 18:20:00,5.8245,5.82571,5.82391,5.82403,15000000.0
2006-07-04 18:21:00,5.82445,5.82551,5.82405,5.82516,18000000.0
2006-07-04 18:22:00,5.82527,5.82549,5.82415,5.82518,14000000.0
2006-07-04 18:23:00,5.82497,5.82497,5.82331,5.82331,7000000.0
2006-07-04 18:24:00,5.82405,5.82497,5.82377,5.82436,9000000.0
2006-07-04 18:25:00,5.82455,5.82504,5.82392,5.8249,13000000.0
2006-07-04 18:26:00,5.8246,5.82552,5.82372,5.82373,16000000.0
2006-07-04 18:27:00,5.82442,5.82565,5.82413,5.82434,14000000.0
2006-07-04 18:28:00,5.82554,5.82586,5.82492,5.82577,13000000.0
2006-07-04 18:29:00,5.82596,5.82601,5.82487,5.82561,11000000.0
2006-07-04 18:30:00,5.82611,5.82621,5.82374,5.82472,16000000.0
2006-07-04 18:31:00,5.82498,5.82588,5.82461,5.82478,12000000.0
2006-07-04 18:32:00,5.82446,5.82508,5.82415,5.82477,11000000.0
2006-07-04 18:33:00,5.8252,5.82608,5.82467,5.82544,13000000.0
2006-07-04 18:34:00,5.8255,5.82556,5.82423,5.82528,13000000.0
2006-07-04 18:35:00,5.82587,5.82614,5.82464,5.82614,18000000.0
2006-07-04 18:36:00,5.82578,5.82652,5.82513,5.82591,18000000.0
2006-07-04 18:37:00,5.82644,5.82665,5.82517,5.8265,18000000.0
2006-07-04 18:38:00,5.82625,5.82625,5.82504,5.82505,11000000.0
2006-07-04 18:39:00,5.8255,5.8262,5.8252,5.8262,11000000.0
2006-07-04 18:40:00,5.82642,5.82705,5.82503,5.82588,14000000.0
2006-07-04 18:41:00,5.82522,5.8267,5.82497,5.82497,16000000.0
2006-07-04 18:42:00,5.82525,5.82715,5.82525,5.82633,14000000.0
2006-07-04 18:43:00,5.8254,5.82653,5.8254,5.82613,10000000.0
2006-07-04 18:44:00,5.82572,5.82691,5.82507,5.82691,13000000.0
2006-07-04 18:45:00,5.82605,5.82613,5.8248,5.82485,13000000.0
2006-07-04 18:46:00,5.82507,5.82646,5.82423,5.82646,12000000.0
2006-07-04 18:47:00,5.82633,5.82633,5.82424,5.82424,14000000.0
2006-07-04 18:48:00,5.82419,5.82494,5.82355,5.82409,15000000.0
2006-07-04 18:49:00,5.82439,5.82503,5.82402,5.82421,12000000.0
2006-07-04 18:50:00,5.82343,5.82523,5.8234,5.82459,9000000.0
2006-07-04 18:51:00,5.82459,5.82598,5.82429,5.8251,17000000.0
2006-07-04 18:52:00,5.82457,5.82532,5.82436,5.82524,9000000.0
2006-07-04 18:53:00,5.82512,5.82512,5.82403,5.82496,14000000.0
2006-07-04 18:54:00,5.82482,5.82533,5.82386,5.82394,14000000.0
2006-07-04 18:55:00,5.82389,5.82472,5.82363,5.82363,10000000.0
2006-07-04 18:56:00,5.82394,5.82448,5.82327,5.82327,16000000.0
2006-07-04 18:57:00,5.82319,5.82423,5.82319,5.82347,17000000.0
2006-07-04 18:58:00,5.82317,5.82391,5.82286,5.82391,14000000.0
2006-07-04 18:59:00,5.82388,5.82458,5.82292,5.82333,14000000.0
2006-07-04 19:00:00,5.82329,5.8235,5.82249,5.82249,15000000.0
2006-07-04 19:01:00,5.82371,5.82375,5.82239,5.82261,15000000.0
2006-07-04 19:02:00,5.82291,5.82416,5.82291,5.82368,14000000.0
2006-07-04 19:03:00,5.82378,5.82418,5.82317,5.82384,14000000.0
2006-07-04 19:04:00,5.82333,5.82398,5.82284,5.82284,12000000.0
2006-07-04 19:05:00,5.82366,5.82493,5.82366,5.82392,15000000.0
2006-07-04 19:06:00,5.8245,5.8245,5.82338,5.82438,16000000.0
2006-07-04 19:07:00,5.82436,5.82461,5.82364,5.82364,20000000.0
2006-07-04 19:08:00,5.82387,5.82473,5.82387,5.82473,8000000.0
2006-07-04 19:09:00,5.82479,5.82583,5.82429,5.82542,17000000.0
2006-07-04 19:10:00,5.82359,5.82484,5.82324,5.82406,9000000.0
2006-07-04 19:11:00,5.82358,5.82429,5.82301,5.82337,16000000.0
2006-07-04 19:12:00,5.82361,5.82495,5.82361,5.82455,13000000.0
2006-07-04 19:13:00,5.82314,5.82392,5.82307,5.82347,10000000.0
2006-07-04 19:14:00,5.82342,5.82435,5.82307,5.82308,20000000.0
2006-07-04 19:15:00,5.82298,5.82443,5.8228,5.82374,12000000.0
2006-07-04 19:16:00,5.82357,5.82422,5.82312,5.82422,8000000.0
2006-07-04 19:17:00,5.82469,5.82469,5.82319,5.82336,18000000.0
2006-07-04 19:18:00,5.82375,5.82393,5.8226,5.82352,11000000.0
2006-07-04 19:19:00,5.82403,5.8248,5.82272,5.82303,12000000.0
2006-07-04 19:20:00,5.82277,5.82403,5.82277,5.82329,14000000.0
2006-07-04 19:21:00,5.82383,5.82395,5.82288,5.82387,13000000.0
2006-07-04 19:22:00,5.82402,5.82447,5.82288,5.8244,12000000.0
2006-07-04 19:23:00,5.82398,5.82457,5.82312,5.82312,14000000.0
2006-07-04 19:24:00,5.82442,5.82482,5.82335,5.82466,19000000.0
2006-07-04 19:25:00,5.82442,5.82445,5.82303,5.82445,8000000.0
2006-07-04 19:26:00,5.82476,5.82509,5.82372,5.82496,7000000.0
2006-07-04 19:27:00,5.82369,5.82448,5.82332,5.82332,20000000.0
2006-07-04 19:28:00,5.82347,5.82377,5.82279,5.8232,17000000.0
2006-07-04 19:29:00,5.8248,5.82496,5.8233,5.8244,10000000.0
2006-07-04 19:30:00,5.82368,5.82421,5.8233,5.82333,15000000.0
2006-07-04 19:31:00,5.82296,5.82464,5.82296,5.82354,11000000.0
2006-07-04 19:32:00,5.82308,5.8239,5.82288,5.82343,9000000.0
2006-07-04 19:33:00,5.82365,5.82472,5.82337,5.8235,14000000.0
2006-07-04 19:34:00,5.82351,5.82415,5.82322,5.82322,17000000.0
2006-07-04 19:35:00,5.82369,5.82407,5.82321,5.82327,8000000.0
2006-07-04 19:36:00,5.8239,5.8239,5.82245,5.82327,15000000.0
2006-07-04 19:37:00,5.82332,5.82334,5.82244,5.82272,8000000.0
2006-07-04 19:38:00,5.82409,5.82409,5.82208,5.82331,15000000.0
2006-07-04 19:39:00,5.82335,5.8238,5.82255,5.8226,17000000.0
2006-07-04 19:40:00,5.82308,5.82385,5.8224,5.82323,16000000.0
2006-07-04 19:41:00,5.82368,5.82368,5.82252,5.82252,11000000.0
2006-07-04 19:42:00,5.82248,5.82252,5.82215,5.82249,15000000.0
2006-07-04 19:43:00,5.82229,5.82353,5.82176,5.82287,14000000.0
2006-07-04 19:44:00,5.8235,5.82408,5.82293,5.82319,14000000.0
2006-07-04 19:45:00,5.82305,5.8236,5.82217,5.82284,15000000.0
2006-07-04 19:46:00,5.82258,5.82331,5.82199,5.8229,15000000.0
2006-07-04 19:47:00,5.82273,5.82296,5.82198,5.82198,16000000.0
2006-07-04 19:48:00,5.82265,5.82265,5.82105,5.82167,16000000.0
2006-07-04 19:49:00,5.82165,5.82206,5.82092,5.8213,8000000.0
2006-07-04 19:50:00,5.82184,5.82287,5.82103,5.82103,9000000.0
2006-07-04 19:51:00,5.82181,5.82199,5.82083,5.8219,19000000.0
2006-07-04 19:52:00,5.82172,5.82191,5.82068,5.82068,11000000.0
2006-07-04 19:53:00,5.82103,5.82196,5.82042,5.82103,14000000.0
2006-07-04 19:54:00,5.82138,5.82226,5.82093,5.82146,18000000.0
2006-07-04 19:55:00,5.82052,5.8211,5.81894,5.81935,13000000.0
2006-07-04 19:56:00,5.81907,5.81907,5.81804,5.81804,10000000.0
2006-07-04 19:57:00,5.81809,5.81965,5.81809,5.81859,16000000.0
2006-07-04 19:58:00,5.81905,5.81968,5.81832,5.81832,15000000.0
2006-07-04 19:59:00,5.81955,5.82009,5.81882,5.81996,14000000.0
2006-07-04 20:00:00,5.81957,5.81964,5.81871,5.81959,11000000.0
2006-07-04 20:01:00,5.81956,5.82022,5.81868,5.81937,24000000.0
2006-07-04 20:02:00,5.81862,5.81918,5.81831,5.81831,11000000.0
2006-07-04 20:03:00,5.81771,5.81894,5.81771,5.81848,11000000.0
2006-07-04 20:04:00,5.8182,5.81828,5.81793,5.81811,10000000.0
2006-07-04 20:05:00,5.81916,5.82072,5.81916,5.81955,17000000.0
2006-07-04 20:06:00,5.81864,5.81919,5.81828,5.8184,10000000.0
2006-07-04 20:07:00,5.81842,5.81991,5.81842,5.8192,14000000.0
2006-07-04 20:08:00,5.81925,5.81994,5.81838,5.81838,13000000.0
2006-07-04 20:09:00,5.81919,5.82047,5.81919,5.82039,11000000.0
2006-07-04 20:10:00,5.82005,5.82058,5.8191,5.8195,11000000.0
2006-07-04 20:11:00,5.81946,5.82011,5.81931,5.81942,9000000.0
2006-07-04 20:12:00,5.82018,5.82032,5.81861,5.81906,16000000.0
2006-07-04 20:13:00,5.8197,5.8197,5.81876,5.81879,11000000.0
2006-07-04 20:14:00,5.81849,5.81957,5.81817,5.81817,19000000.0
2006-07-04 20:15:00,5.81827,5.81964,5.81827,5.81935,13000000.0
2006-07-04 20:16:00,5.81958,5.81958,5.8183,5.81861,15000000.0
2006-07-04 20:17:00,5.81911,5.81964,5.81875,5.81951,8000000.0
2006-07-04 20:18:00,5.81951,5.81991,5.81815,5.81965,14000000.0
2006-07-04 20:19:00,5.81972,5.81972,5.81813,5.81877,14000000.0
2006-07-04 20:20:00,5.819,5.8195,5.8182,5.8182,12000000.0
2006-07-04 20:21:00,5.8186,5.82044,5.8186,5.82044,9000000.0
2006-07-04 20:22:00,5.81878,5.81941,5.8183,5.8183,17000000.0
2006-07-04 20:23:00,5.81804,5.81931,5.81787,5.81836,11000000.0
2006-07-04 20:24:00,5.81849,5.81938,5.81807,5.81892,16000000.0
2006-07-04 20:25:00,5.81821,5.81939,5.81797,5.81797,11000000.0
2006-07-04 20:26:00,5.81804,5.81928,5.81804,5.81832,8000000.0
2006-07-04 20:27:00,5.8182,5.81895,5.81804,5.81849,13000000.0
2006-07-04 20:28:00,5.81919,5.81919,5.81804,5.8191,15000000.0
2006-07-04 20:29:00,5.81895,5.81895,5.8177,5.81813,16000000.0
2006-07-04 20:30:00,5.81775,5.81796,5.81775,5.81793,8000000.0
2006-07-04 20:31:00,5.81822,5.81933,5.81792,5.8183,18000000.0
2006-07-04 20:32:00,5.81852,5.81905,5.81833,5.81871,7000000.0
2006-07-04 20:33:00,5.81838,5.81948,5.81805,5.81852,13000000.0
2006-07-04 20:34:00,5.81832,5.81846,5.81795,5.81804,13000000.0
2006-07-04 20:35:00,5.81788,5.81793,5.81762,5.81788,9000000.0
2006-07-04 20:36:00,5.81801,5.81805,5.81776,5.81795,17000000.0
2006-07-04 20:37:00,5.81757,5.81766,5.81718,5.81718,14000000.0
2006-07-04 20:38:00,5.81795,5.81839,5.81727,5.81727,16000000.0
2006-07-04 20:39:00,5.81761,5.8186,5.81761,5.81801,14000000.0
2006-07-04 20:40:00,5.81807,5.81878,5.81764,5.81821,17000000.0
2006-07-04 20:41:00,5.81751,5.81856,5.81751,5.81808,16000000.0
2006-07-04 20:42:00,5.81826,5.81826,5.81709,5.81722,22000000.0
2006-07-04 20:43:00,5.81774,5.81879,5.81751,5.81782,18000000.0
2006-07-04 20:44:00,5.81825,5.81909,5.81776,5.81817,16000000.0
2006-07-04 20:45:00,5.81913,5.81998,5.81858,5.81925,8000000.0
2006-07-04 20:46:00,5.81866,5.81976,5.81746,5.81766,19000000.0
2006-07-04 20:47:00,5.81816,5.81833,5.81755,5.8179,12000000.0
2006-07-04 20:48:00,5.81818,5.81837,5.81734,5.81768,9000000.0
2006-07-04 20:49:00,5.81728,5.81829,5.81705,5.81829,19000000.0
2006-07-04 20:50:00,5.81776,5.81878,5.81734,5.81768,15000000.0
2006-07-04 20:51:00,5.81742,5.81767,5.81699,5.81727,9000000.0
2006-07-04 20:52:00,5.81767,5.81861,5.81742,5.81742,11000000.0
2006-07-04 20:53:00,5.8178,5.81803,5.81729,5.81729,15000000.0
2006-07-04 20:54:00,5.81725,5.81732,5.81702,5.81732,12000000.0
2006-07-04 20:55:00,5.8173,5.81824,5.8173,5.81824,18000000.0
2006-07-04 20:56:00,5.81839,5.81895,5.81783,5.81798,12000000.0
2006-07-04 20:57:00,5.81783,5.81791,5.81695,5.81695,13000000.0
2006-07-04 20:58:00,5.81699,5.81705,5.81681,5.81705,11000000.0
2006-07-04 20:59:00,5.81726,5.81797,5.81715,5.81797,11000000.0
2006-07-04 21:00:00,5.81831,5.81996,5.81803,5.81803,17000000.0
2006-07-04 21:01:00,5.81939,5.8194,5.81816,5.81816,10000000.0
2006-07-04 21:02:00,5.81802,5.81898,5.81774,5.81898,8000000.0
2006-07-04 21:03:00,5.81925,5.81925,5.81798,5.81816,19000000.0
2006-07-04 21:04:00,5.81854,5.81869,5.81838,5.81838,18000000.0
2006-07-04 21:05:00,5.81868,5.81973,5.81805,5.81805,14000000.0
2006-07-04 21:06:00,5.81877,5.81887,5.81785,5.81799,12000000.0
2006-07-04 21:07:00,5.81831,5.8185,5.81805,5.81813,10000000.0
2006-07-04 21:08:00,5.81798,5.81892,5.81798,5.81892,14000000.0
2006-07-04 21:09:00,5.81908,5.82014,5.81864,5.81955,16000000.0
2006-07-04 21:10:00,5.81948,5.81983,5.8183,5.81841,15000000.0
2006-07-04 21:11:00,5.81987,5.82009,5.81872,5.82009,13000000.0
2006-07-04 21:12:00,5.8198,5.82008,5.819,5.81951,10000000.0
2006-07-04 21:13:00,5.81991,5.81991,5.81892,5.81968,14000000.0
2006-07-04 21:14:00,5.81955,5.81977,5.81928,5.81928,10000000.0
2006-07-04 21:15:00,5.81936,5.81941,5.81916,5.81934,15000000.0
2006-07-04 21:16:00,5.81948,5.81961,5.81912,5.81961,11000000.0
2006-07-04 21:17:00,5.82007,5.82053,5.81972,5.81972,13000000.0
2006-07-04 21:18:00,5.81924,5.82003,5.81883,5.82003,17000000.0
2006-07-04 21:19:00,5.82045,5.82066,5.81922,5.81922,12000000.0
2006-07-04 21:20:00,5.81856,5.82087,5.81856,5.82087,14000000.0
2006-07-04 21:21:00,5.82062,5.82105,5.81979,5.82105,11000000.0
2006-07-04 21:22:00,5.82061,5.82158,5.82003,5.82158,9000000.0
2006-07-04 21:23:00,5.82079,5.82121,5.82005,5.82053,7000000.0
2006-07-04 21:24:00,5.81965,5.82046,5.81915,5.82046,11000000.0
2006-07-04 21:25:00,5.81911,5.82109,5.81884,5.82089,7000000.0
2006-07-04 21:26:00,5.82136,5.82136,5.82014,5.82056,13000000.0
2006-07-04 21:27:00,5.82072,5.82072,5.81986,5.81986,11000000.0
2006-07-04 21:28:00,5.81964,5.81979,5.81943,5.81944,15000000.0
2006-07-04 21:29:00,5.82007,5.82092,5.81979,5.81981,12000000.0
2006-07-04 21:30:00,5.82095,5.82095,5.81913,5.81974,10000000.0
2006-07-04 21:31:00,5.81986,5.82008,5.81919,5.81928,10000000.0
2006-07-04 21:32:00,5.81956,5.8206,5.81956,5.82034,12000000.0
2006-07-04 21:33:00,5.82072,5.82157,5.81993,5.82014,19000000.0
2006-07-04 21:34:00,5.81991,5.82157,5.81991,5.82141,8000000.0
2006-07-04 21:35:00,5.82083,5.82218,5.81992,5.82098,20000000.0
2006-07-04 21:36:00,5.8204,5.82158,5.8204,5.82076,19000000.0
2006-07-04 21:37:00,5.82059,5.82067,5.81979,5.82046,19000000.0
2006-07-04 21:38:00,5.82074,5.82205,5.82039,5.82068,13000000.0
2006-07-04 21:39:00,5.82018,5.82088,5.81961,5.82045,17000000.0
2006-07-04 21:40:00,5.82074,5.82074,5.81983,5.82022,7000000.0
2006-07-04 21:41:00,5.82004,5.8211,5.82004,5.82043,11000000.0
2006-07-04 21:42:00,5.82072,5.8215,5.82021,5.82094,18000000.0
2006-07-04 21:43:00,5.8195,5.82019,5.81924,5.81924,13000000.0
2006-07-04 21:44:00,5.81911,5.82178,5.81911,5.82178,16000000.0
2006-07-04 21:45:00,5.82161,5.82161,5.81941,5.82097,11000000.0
2006-07-04 21:46:00,5.82134,5.82163,5.81999,5.82163,13000000.0
2006-07-04 21:47:00,5.82177,5.82212,5.82045,5.82124,13000000.0
2006-07-04 21:48:00,5.82146,5.82382,5.82146,5.82382,17000000.0
2006-07-04 21:49:00,5.82349,5.82383,5.82236,5.8235,8000000.0
2006-07-04 21:50:00,5.82276,5.82291,5.82122,5.82147,11000000.0
2006-07-04 21:51:00,5.82141,5.82227,5.82071,5.821,13000000.0
2006-07-04 21:52:00,5.82098,5.82281,5.82098,5.82211,13000000.0
2006-07-04 21:53:00,5.82185,5.82253,5.82093,5.82115,14000000.0
2006-07-04 21:54:00,5.82125,5.82362,5.82125,5.82362,11000000.0
2006-07-04 21:55:00,5.82379,5.82451,5.82266,5.82275,17000000.0
2006-07-04 21:56:00,5.82313,5.82394,5.82262,5.82351,12000000.0
2006-07-04 21:57:00,5.82246,5.82396,5.82246,5.82276,16000000.0
2006-07-04 21:58:00,5.82263,5.82282,5.82142,5.82142,9000000.0
2006-07-04 21:59:00,5.82166,5.82256,5.82136,5.82191,18000000.0
2006-07-04 22:00:00,5.82193,5.8234,5.82126,5.82126,13000000.0
2006-07-04 22:01:00,5.8214,5.82214,5.8214,5.82177,11000000.0
2006-07-04 22:02:00,5.82199,5.82291,5.82139,5.8227,17000000.0
2006-07-04 22:03:00,5.82212,5.823,5.82132,5.82132,23000000.0
2006-07-04 22:04:00,5.8213,5.82259,5.82121,5.82259,15000000.0
2006-07-04 22:05:00,5.8222,5.82261,5.82054,5.82173,14000000.0
2006-07-04 22:06:00,5.82202,5.82202,5.81983,5.8215,15000000.0
2006-07-04 22:07:00,5.81972,5.82143,5.81972,5.82045,9000000.0
2006-07-04 22:08:00,5.81916,5.82038,5.81916,5.82034,18000000.0
2006-07-04 22:09:00,5.82056,5.82109,5.81982,5.81982,11000000.0
2006-07-04 22:10:00,5.81999,5.82205,5.81999,5.82143,7000000.0
2006-07-04 22:11:00,5.82169,5.82263,5.82169,5.82263,8000000.0
2006-07-04 22:12:00,5.82206,5.82206,5.82145,5.82152,16000000.0
2006-07-04 22:13:00,5.82144,5.82166,5.8213,5.82152,24000000.0
2006-07-04 22:14:00,5.82155,5.82311,5.8214,5.82208,9000000.0
2006-07-04 22:15:00,5.82213,5.82363,5.82213,5.82363,10000000.0
2006-07-04 22:16:00,5.82371,5.82413,5.82328,5.82391,13000000.0
2006-07-04 22:17:00,5.82406,5.82429,5.8233,5.8237,20000000.0
2006-07-04 22:18:00,5.82324,5.82401,5.82304,5.82331,11000000.0
2006-07-04 22:19:00,5.8232,5.8232,5.82282,5.82313,15000000.0
2006-07-04 22:20:00,5.82312,5.82317,5.82299,5.823,16000000.0
2006-07-04 22:21:00,5.8233,5.82402,5.82264,5.82297,12000000.0
2006-07-04 22:22:00,5.82312,5.82411,5.82312,5.82399,14000000.0
2006-07-04 22:23:00,5.82382,5.82382,5.82295,5.82295,11000000.0
2006-07-04 22:24:00,5.82302,5.8231,5.82278,5.8231,16000000.0
2006-07-04 22:25:00,5.82291,5.82389,5.82287,5.82287,14000000.0
2006-07-04 22:26:00,5.82452,5.82467,5.8233,5.82453,10000000.0
2006-07-04 22:27:00,5.82374,5.82383,5.82245,5.82275,14000000.0
2006-07-04 22:28:00,5.82241,5.82307,5.82185,5.82185,12000000.0
2006-07-04 22:29:00,5.8225,5.82391,5.8225,5.82295,13000000.0
2006-07-04 22:30:00,5.82299,5.82357,5.82237,5.82341,8000000.0
2006-07-04 22:31:00,5.82397,5.82397,5.82276,5.82285,11000000.0
2006-07-04 22:32:00,5.82296,5.82344,5.82237,5.82331,20000000.0
2006-07-04 22:33:00,5.82437,5.82496,5.82376,5.82462,11000000.0
2006-07-04 22:34:00,5.82419,5.82574,5.82389,5.82389,10000000.0
2006-07-04 22:35:00,5.82417,5.82532,5.82382,5.82382,13000000.0
2006-07-04 22:36:00,5.82415,5.82511,5.82407,5.82407,9000000.0
2006-07-04 22:37:00,5.8239,5.82449,5.82339,5.82372,13000000.0
2006-07-04 22:38:00,5.82377,5.82385,5.82232,5.82284,9000000.0
2006-07-04 22:39:00,5.82054,5.82158,5.82003,5.82069,12000000.0
2006-07-04 22:40:00,5.82061,5.82135,5.81911,5.81911,9000000.0
2006-07-04 22:41:00,5.82001,5.82025,5.81848,5.81939,14000000.0
2006-07-04 22:42:00,5.81944,5.82022,5.81885,5.81885,13000000.0
2006-07-04 22:43:00,5.81888,5.81951,5.81826,5.81836,12000000.0
2006-07-04 22:44:00,5.8187,5.81948,5.81846,5.81908,15000000.0
2006-07-04 22:45:00,5.81901,5.82153,5.81901,5.8215,13000000.0
2006-07-04 22:46:00,5.82176,5.8218,5.8205,5.82051,14000000.0
2006-07-04 22:47:00,5.82189,5.82189,5.82029,5.82029,15000000.0
2006-07-04 22:48:00,5.82044,5.82111,5.8199,5.82036,13000000.0
2006-07-04 22:49:00,5.81995,5.82011,5.81928,5.81931,13000000.0
2006-07-04 22:50:00,5.81951,5.82051,5.81947,5.81961,15000000.0
2006-07-04 22:51:00,5.82028,5.82202,5.81996,5.82202,14000000.0
2006-07-04 22:52:00,5.82224,5.82224,5.82096,5.82211,9000000.0
2006-07-04 22:53:00,5.82237,5.82279,5.82113,5.82113,15000000.0
2006-07-04 22:54:00,5.82074,5.82203,5.82074,5.82203,17000000.0
2006-07-04 22:55:00,5.82251,5.82327,5.82233,5.823,16000000.0
2006-07-04 22:56:00,5.82373,5.82373,5.8226,5.8226,13000000.0
2006-07-04 22:57:00,5.82328,5.82442,5.82328,5.82442,8000000.0
2006-07-04 22:58:00,5.82411,5.82455,5.82346,5.82455,8000000.0
2006-07-04 22:59:00,5.82448,5.82448,5.82197,5.82197,19000000.0
2006-07-04 23:00:00,5.82212,5.82312,5.82212,5.82312,10000000.0
2006-07-04 23:01:00,5.82295,5.82388,5.82252,5.8238,7000000.0
2006-07-04 23:02:00,5.8233,5.82391,5.82245,5.82371,15000000.0
2006-07-04 23:03:00,5.82335,5.82392,5.82276,5.82316,17000000.0
2006-07-04 23:04:00,5.82293,5.82293,5.82205,5.82215,19000000.0
2006-07-04 23:05:00,5.82169,5.82291,5.82124,5.82124,9000000.0
2006-07-04 23:06:00,5.82157,5.8232,5.82157,5.8232,12000000.0
2006-07-04 23:07:00,5.82226,5.82306,5.82222,5.82306,14000000.0
2006-07-04 23:08:00,5.8238,5.8238,5.82271,5.82342,16000000.0
2006-07-04 23:09:00,5.82332,5.82461,5.82332,5.82347,9000000.0
2006-07-04 23:10:00,5.82288,5.8239,5.82247,5.82312,12000000.0
2006-07-04 23:11:00,5.8229,5.82344,5.82248,5.82248,14000000.0
2006-07-04 23:12:00,5.82279,5.82319,5.82168,5.82168,7000000.0
2006-07-04 23:13:00,5.82249,5.82409,5.8221,5.82409,14000000.0
2006-07-04 23:14:00,5.82397,5.82397,5.82196,5.8232,19000000.0
2006-07-04 23:15:00,5.82342,5.8243,5.82292,5.82407,13000000.0
2006-07-04 23:16:00,5.82381,5.82381,5.8232,5.82381,15000000.0
2006-07-04 23:17:00,5.82439,5.82452,5.82357,5.82415,11000000.0
2006-07-04 23:18:00,5.82331,5.82396,5.82202,5.82271,12000000.0
2006-07-04 23:19:00,5.8227,5.82346,5.8227,5.82346,14000000.0
2006-07-04 23:20:00,5.82363,5.82398,5.82229,5.8234,19000000.0
2006-07-04 23:21:00,5.82302,5.82337,5.82227,5.82227,7000000.0
2006-07-04 23:22:00,5.82228,5.82322,5.82169,5.82169,15000000.0
2006-07-04 23:23:00,5.82211,5.82374,5.82211,5.82305,11000000.0
2006-07-04 23:24:00,5.82282,5.8239,5.82282,5.82309,14000000.0
2006-07-04 23:25:00,5.82433,5.82478,5.82369,5.82398,11000000.0
2006-07-04 23:26:00,5.82383,5.82429,5.82324,5.82336,14000000.0
2006-07-04 23:27:00,5.8234,5.82493,5.8234,5.82425,11000000.0
2006-07-04 23:28:00,5.82428,5.82529,5.82295,5.82295,12000000.0
2006-07-04 23:29:00,5.82401,5.82483,5.82352,5.82451,16000000.0
2006-07-04 23:30:00,5.82602,5.82615,5.82472,5.82598,20000000.0
2006-07-04 23:31:00,5.82608,5.82609,5.8245,5.82587,11000000.0
2006-07-04 23:32:00,5.82607,5.82671,5.82531,5.82561,16000000.0
2006-07-04 23:33:00,5.82557,5.82627,5.82511,5.82526,12000000.0
2006-07-04 23:34:00,5.82564,5.82673,5.82498,5.82498,13000000.0
2006-07-04 23:35:00,5.82608,5.82673,5.82561,5.82581,9000000.0
2006-07-04 23:36:00,5.82563,5.82654,5.82548,5.82625,9000000.0
2006-07-04 23:37:00,5.82697,5.82739,5.82584,5.8259,14000000.0
2006-07-04 23:38:00,5.8262,5.82748,5.8261,5.82654,13000000.0
2006-07-04 23:39:00,5.82689,5.82689,5.82569,5.82576,17000000.0
2006-07-04 23:40:00,5.82612,5.82684,5.82523,5.82523,12000000.0
2006-07-04 23:41:00,5.82526,5.82631,5.82514,5.82583,17000000.0
2006-07-04 23:42:00,5.82566,5.82651,5.82503,5.82503,22000000.0
2006-07-04 23:43:00,5.82508,5.82655,5.82474,5.82592,15000000.0
2006-07-04 23:44:00,5.8264,5.82677,5.82564,5.82622,14000000.0
2006-07-04 23:45:00,5.82649,5.82679,5.82547,5.82612,20000000.0
2006-07-04 23:46:00,5.82718,5.82718,5.82595,5.8261,14000000.0
2006-07-04 23:47:00,5.82565,5.82701,5.82554,5.82576,10000000.0
2006-07-04 23:48:00,5.82654,5.82753,5.82545,5.82753,18000000.0
2006-07-04 23:49:00,5.82664,5.82812,5.82641,5.82812,14000000.0
2006-07-04 23:50:00,5.82726,5.82829,5.82614,5.82646,13000000.0
2006-07-04 23:51:00,5.82695,5.82782,5.82675,5.82714,8000000.0
2006-07-04 23:52:00,5.82705,5.82792,5.82607,5.82786,16000000.0
2006-07-04 23:53:00,5.82636,5.82759,5.82584,5.82594,18000000.0
2006-07-04 23:54:00,5.82604,5.82746,5.82604,5.82661,12000000.0
2006-07-04 23:55:00,5.82672,5.82725,5.82604,5.82604,19000000.0
2006-07-04 23:56:00,5.826,5.82697,5.826,5.82697,14000000.0
2006-07-04 23:57:00,5.82712,5.82741,5.82626,5.82661,16000000.0
2006-07-04 23:58:00,5.82619,5.82739,5.82619,5.82638,13000000.0
2006-07-04 23:59:00,5.8263,5.82764,5.82601,5.82654,14000000.0
2006-07-05 00:00:00,5.82672,5.82774,5.8258,5.82737,17000000.0
2006-07-05 00:01:00,5.82757,5.8282,5.82677,5.82691,12000000.0
2006-07-05 00:02:00,5.82679,5.8279,5.82583,5.82719,15000000.0
2006-07-05 00:03:00,5.82804,5.8281,5.82691,5.8281,14000000.0
2006-07-05 00:04:00,5.82804,5.8281,5.8268,5.82696,12000000.0
2006-07-05 00:05:00,5.82689,5.82855,5.82667,5.82743,12000000.0
2006-07-05 00:06:00,5.82771,5.82895,5.82715,5.8287,12000000.0
2006-07-05 00:07:00,5.82743,5.82894,5.82743,5.8275,11000000.0
2006-07-05 00:08:00,5.82733,5.82899,5.82733,5.82837,15000000.0
2006-07-05 00:09:00,5.82756,5.82903,5.82756,5.82819,12000000.0
2006-07-05 00:10:00,5.82794,5.82921,5.8278,5.82795,19000000.0
2006-07-05 00:11:00,5.82841,5.83164,5.82841,5.83061,8000000.0
2006-07-05 00:12:00,5.83121,5.83199,5.8309,5.83135,9000000.0
2006-07-05 00:13:00,5.83092,5.83238,5.83069,5.8311,13000000.0
2006-07-05 00:14:00,5.83113,5.83164,5.8302,5.8308,14000000.0
2006-07-05 00:15:00,5.83063,5.83087,5.82928,5.83021,12000000.0
2006-07-05 00:16:00,5.83099,5.83149,5.8296,5.8296,12000000.0
2006-07-05 00:17:00,5.82939,5.8313,5.82939,5.82959,10000000.0
2006-07-05 00:18:00,5.83124,5.83128,5.82979,5.83039,19000000.0
2006-07-05 00:19:00,5.83027,5.83102,5.82927,5.82927,12000000.0
2006-07-05 00:20:00,5.82872,5.83021,5.82872,5.8292,11000000.0
2006-07-05 00:21:00,5.82954,5.82977,5.82817,5.82953,14000000.0
2006-07-05 00:22:00,5.82957,5.83024,5.8293,5.82941,13000000.0
2006-07-05 00:23:00,5.8297,5.83123,5.8297,5.8298,13000000.0
2006-07-05 00:24:00,5.82977,5.83015,5.82927,5.82964,9000000.0
2006-07-05 00:25:00,5.82847,5.82945,5.82844,5.82945,13000000.0
2006-07-05 00:26:00,5.82929,5.82934,5.82721,5.82721,14000000.0
2006-07-05 00:27:00,5.82863,5.82863,5.82635,5.8266,15000000.0
2006-07-05 00:28:00,5.82628,5.82814,5.82626,5.82711,7000000.0
2006-07-05 00:29:00,5.82801,5.82843,5.82683,5.82775,17000000.0
2006-07-05 00:30:00,5.82759,5.82807,5.82703,5.82774,9000000.0
2006-07-05 00:31:00,5.82632,5.8281,5.82632,5.82714,13000000.0
2006-07-05 00:32:00,5.82718,5.8283,5.82707,5.82707,8000000.0
2006-07-05 00:33:00,5.82675,5.82812,5.82663,5.82663,19000000.0
2006-07-05 00:34:00,5.82626,5.8276,5.82626,5.8276,15000000.0
2006-07-05 00:35:00,5.82701,5.82757,5.82595,5.82744,12000000.0
2006-07-05 00:36:00,5.82748,5.82854,5.82651,5.82746,15000000.0
2006-07-05 00:37:00,5.82746,5.82815,5.82687,5.82692,15000000.0
2006-07-05 00:38:00,5.82668,5.8281,5.82668,5.82683,18000000.0
2006-07-05 00:39:00,5.82754,5.82756,5.82638,5.82638,20000000.0
2006-07-05 00:40:00,5.82633,5.82756,5.82631,5.82631,10000000.0
2006-07-05 00:41:00,5.82621,5.82693,5.82604,5.82657,9000000.0
2006-07-05 00:42:00,5.82675,5.82777,5.82645,5.82645,16000000.0
2006-07-05 00:43:00,5.82573,5.82639,5.82527,5.82599,16000000.0
2006-07-05 00:44:00,5.82616,5.82669,5.82575,5.82576,10000000.0
2006-07-05 00:45:00,5.82726,5.82726,5.82594,5.82708,16000000.0
2006-07-05 00:46:00,5.82677,5.82964,5.82677,5.82964,12000000.0
2006-07-05 00:47:00,5.8292,5.8292,5.82785,5.82819,8000000.0
2006-07-05 00:48:00,5.82804,5.82888,5.82739,5.82792,16000000.0
2006-07-05 00:49:00,5.82804,5.82904,5.82799,5.82858,11000000.0
2006-07-05 00:50:00,5.82922,5.82941,5.82773,5.82773,9000000.0
2006-07-05 00:51:00,5.82876,5.82895,5.82758,5.82807,9000000.0
2006-07-05 00:52:00,5.82815,5.82875,5.82766,5.82766,18000000.0
2006-07-05 00:53:00,5.82767,5.82812,5.82695,5.82735,12000000.0
2006-07-05 00:54:00,5.82653,5.82747,5.82618,5.82629,12000000.0
2006-07-05 00:55:00,5.8264,5.82759,5.8264,5.82681,11000000.0
2006-07-05 00:56:00,5.82666,5.82829,5.82666,5.82829,14000000.0
2006-07-05 00:57:00,5.82843,5.829,5.82768,5.829,15000000.0
2006-07-05 00:58:00,5.82912,5.82912,5.826,5.826,9000000.0
2006-07-05 00:59:00,5.8264,5.82812,5.82639,5.82786,17000000.0
2006-07-05 01:00:00,5.82856,5.82856,5.8269,5.82727,12000000.0
2006-07-05 01:01:00,5.8269,5.82772,5.82641,5.82708,15000000.0
2006-07-05 01:02:00,5.82667,5.82747,5.82612,5.82665,10000000.0
2006-07-05 01:03:00,5.82622,5.82741,5.82622,5.82741,13000000.0
2006-07-05 01:04:00,5.82743,5.82793,5.8269,5.8271,13000000.0
2006-07-05 01:05:00,5.8279,5.82864,5.82712,5.82864,13000000.0
2006-07-05 01:06:00,5.8276,5.8276,5.82604,5.82612,12000000.0
2006-07-05 01:07:00,5.82643,5.82821,5.82643,5.82797,13000000.0
2006-07-05 01:08:00,5.82893,5.82893,5.82721,5.82864,15000000.0
2006-07-05 01:09:00,5.82818,5.82903,5.82741,5.82793,17000000.0
2006-07-05 01:10:00,5.82756,5.82898,5.82734,5.8279,10000000.0
2006-07-05 01:11:00,5.82828,5.82934,5.82826,5.82921,11000000.0
2006-07-05 01:12:00,5.82827,5.82907,5.82822,5.82907,10000000.0
2006-07-05 01:13:00,5.82902,5.82928,5.82824,5.82824,11000000.0
2006-07-05 01:14:00,5.82833,5.83014,5.82833,5.8298,13000000.0
2006-07-05 01:15:00,5.83066,5.8309,5.82934,5.83035,9000000.0
2006-07-05 01:16:00,5.83036,5.83077,5.82941,5.82952,12000000.0
2006-07-05 01:17:00,5.82979,5.83028,5.82894,5.82894,11000000.0
2006-07-05 01:18:00,5.82904,5.83009,5.82857,5.82912,12000000.0
2006-07-05 01:19:00,5.828,5.82914,5.828,5.82855,19000000.0
2006-07-05 01:20:00,5.82829,5.82882,5.82829,5.8283,11000000.0
2006-07-05 01:21:00,5.82804,5.82823,5.82796,5.82823,12000000.0
2006-07-05 01:22:00,5.82836,5.82943,5.82785,5.82785,9000000.0
2006-07-05 01:23:00,5.82808,5.82912,5.82808,5.82912,13000000.0
2006-07-05 01:24:00,5.82902,5.82902,5.82704,5.82704,14000000.0
2006-07-05 01:25:00,5.82692,5.8284,5.82681,5.82695,11000000.0
2006-07-05 01:26:00,5.82741,5.82978,5.82741,5.82916,10000000.0
2006-07-05 01:27:00,5.82897,5.82974,5.8287,5.82923,17000000.0
2006-07-05 01:28:00,5.82913,5.83108,5.82907,5.83005,13000000.0
2006-07-05 01:29:00,5.83,5.831,5.82979,5.83092,19000000.0
2006-07-05 01:30:00,5.83106,5.83132,5.82999,5.83038,15000000.0
2006-07-05 01:31:00,5.83086,5.83092,5.82988,5.82988,15000000.0
2006-07-05 01:32:00,5.82985,5.8311,5.82979,5.83045,12000000.0
2006-07-05 01:33:00,5.83077,5.83118,5.82976,5.83004,8000000.0
2006-07-05 01:34:00,5.83021,5.83062,5.82957,5.83051,18000000.0
2006-07-05 01:35:00,5.82969,5.82997,5.82854,5.82887,12000000.0
2006-07-05 01:36:00,5.82901,5.82993,5.82844,5.8286,16000000.0
2006-07-05 01:37:00,5.82879,5.83019,5.82856,5.82973,15000000.0
2006-07-05 01:38:00,5.82943,5.82948,5.8283,5.82853,18000000.0
2006-07-05 01:39:00,5.82841,5.82926,5.82841,5.82875,10000000.0
2006-07-05 01:40:00,5.8292,5.83035,5.8292,5.82937,11000000.0
2006-07-05 01:41:00,5.82914,5.83011,5.8288,5.8288,16000000.0
2006-07-05 01:42:00,5.82852,5.83019,5.82852,5.82913,14000000.0
2006-07-05 01:43:00,5.82922,5.82994,5.82872,5.82885,16000000.0
2006-07-05 01:44:00,5.82917,5.83004,5.82896,5.82926,15000000.0
2006-07-05 01:45:00,5.82901,5.8302,5.82872,5.82957,16000000.0
2006-07-05 01:46:00,5.82951,5.8298,5.82861,5.82862,9000000.0
2006-07-05 01:47:00,5.8291,5.83029,5.82879,5.8298,17000000.0
2006-07-05 01:48:00,5.82956,5.83009,5.82848,5.83005,16000000.0
2006-07-05 01:49:00,5.83009,5.83125,5.83009,5.83119,10000000.0
2006-07-05 01:50:00,5.8304,5.83233,5.8304,5.83165,11000000.0
2006-07-05 01:51:00,5.83152,5.83328,5.83146,5.83299,12000000.0
2006-07-05 01:52:00,5.83167,5.83352,5.83167,5.83288,12000000.0
2006-07-05 01:53:00,5.83306,5.8345,5.83232,5.83232,18000000.0
2006-07-05 01:54:00,5.83319,5.83343,5.83209,5.83249,14000000.0
2006-07-05 01:55:00,5.83291,5.83345,5.83138,5.83222,18000000.0
2006-07-05 01:56:00,5.83331,5.83331,5.83199,5.83289,8000000.0
2006-07-05 01:57:00,5.8321,5.83252,5.83142,5.83252,13000000.0
2006-07-05 01:58:00,5.83216,5.83298,5.83208,5.83219,11000000.0
2006-07-05 01:59:00,5.83255,5.83297,5.83094,5.83297,11000000.0
2006-07-05 02:00:00,5.83147,5.83232,5.83066,5.83066,16000000.0
2006-07-05 02:01:00,5.83075,5.83197,5.83015,5.83015,21000000.0
2006-07-05 02:02:00,5.83125,5.83202,5.83101,5.83122,10000000.0
2006-07-05 02:03:00,5.83173,5.83248,5.83152,5.83174,8000000.0
2006-07-05 02:04:00,5.83249,5.83333,5.83235,5.83235,14000000.0
2006-07-05 02:05:00,5.83119,5.83193,5.83119,5.83121,14000000.0
2006-07-05 02:06:00,5.83191,5.83274,5.83085,5.83222,15000000.0
2006-07-05 02:07:00,5.83151,5.83211,5.83042,5.83042,10000000.0
2006-07-05 02:08:00,5.83173,5.83244,5.83112,5.8315,16000000.0
2006-07-05 02:09:00,5.8315,5.83157,5.83118,5.83118,18000000.0
2006-07-05 02:10:00,5.83088,5.83218,5.83088,5.83116,16000000.0
2006-07-05 02:11:00,5.83134,5.83273,5.83101,5.83273,14000000.0
2006-07-05 02:12:00,5.83167,5.83258,5.83089,5.83089,10000000.0
2006-07-05 02:13:00,5.83108,5.83285,5.83108,5.83208,15000000.0
2006-07-05 02:14:00,5.83152,5.83221,5.83015,5.83015,19000000.0
2006-07-05 02:15:00,5.83099,5.83118,5.83016,5.83038,12000000.0
2006-07-05 02:16:00,5.83114,5.83114,5.82929,5.83044,18000000.0
2006-07-05 02:17:00,5.82928,5.83156,5.82928,5.83115,14000000.0
2006-07-05 02:18:00,5.83021,5.83162,5.82971,5.82971,12000000.0
2006-07-05 02:19:00,5.83001,5.83112,5.82953,5.83,14000000.0
2006-07-05 02:20:00,5.83004,5.83089,5.82938,5.83031,13000000.0
2006-07-05 02:21:00,5.82931,5.83167,5.82931,5.83072,15000000.0
2006-07-05 02:22:00,5.83034,5.83097,5.83009,5.83009,13000000.0
2006-07-05 02:23:00,5.82989,5.82996,5.82965,5.8299,16000000.0
2006-07-05 02:24:00,5.82954,5.83093,5.82909,5.83083,17000000.0
2006-07-05 02:25:00,5.83094,5.83094,5.82888,5.82892,10000000.0
2006-07-05 02:26:00,5.82838,5.83047,5.82838,5.82848,13000000.0
2006-07-05 02:27:00,5.8293,5.83034,5.8293,5.83018,7000000.0
2006-07-05 02:28:00,5.83044,5.83059,5.82947,5.83036,9000000.0
2006-07-05 02:29:00,5.83131,5.83131,5.82929,5.82929,20000000.0
2006-07-05 02:30:00,5.82964,5.83055,5.82942,5.82955,11000000.0
2006-07-05 02:31:00,5.83073,5.83073,5.82947,5.83002,9000000.0
2006-07-05 02:32:00,5.83016,5.83125,5.83009,5.83085,13000000.0
2006-07-05 02:33:00,5.83101,5.83148,5.83056,5.83072,14000000.0
2006-07-05 02:34:00,5.83044,5.83156,5.8303,5.83042,17000000.0
2006-07-05 02:35:00,5.83018,5.8311,5.82973,5.8302,15000000.0
2006-07-05 02:36:00,5.83027,5.83165,5.83027,5.83095,14000000.0
2006-07-05 02:37:00,5.83038,5.83119,5.82984,5.8304,13000000.0
2006-07-05 02:38:00,5.83033,5.83142,5.82973,5.83074,14000000.0
2006-07-05 02:39:00,5.82989,5.83123,5.82977,5.83042,15000000.0
2006-07-05 02:40:00,5.8305,5.83131,5.82969,5.82972,12000000.0
2006-07-05 02:41:00,5.8306,5.83067,5.82935,5.82961,13000000.0
2006-07-05 02:42:00,5.82937,5.83062,5.82854,5.82889,16000000.0
2006-07-05 02:43:00,5.82962,5.83025,5.82847,5.82914,18000000.0
2006-07-05 02:44:00,5.82924,5.83015,5.82853,5.83015,10000000.0
2006-07-05 02:45:00,5.82994,5.83052,5.82988,5.83033,14000000.0
2006-07-05 02:46:00,5.83055,5.83121,5.82921,5.8309,18000000.0
2006-07-05 02:47:00,5.8303,5.83074,5.82949,5.82984,17000000.0
2006-07-05 02:48:00,5.83036,5.83132,5.83036,5.83062,7000000.0
2006-07-05 02:49:00,5.8307,5.83101,5.8298,5.8298,13000000.0
2006-07-05 02:50:00,5.82997,5.83129,5.82997,5.83001,14000000.0
2006-07-05 02:51:00,5.83084,5.83145,5.82979,5.83131,15000000.0
2006-07-05 02:52:00,5.8297,5.83038,5.8297,5.82983,15000000.0
2006-07-05 02:53:00,5.83008,5.83098,5.82976,5.83095,9000000.0
2006-07-05 02:54:00,5.83197,5.83227,5.83045,5.83227,13000000.0
2006-07-05 02:55:00,5.83237,5.83268,5.83104,5.8321,11000000.0
2006-07-05 02:56:00,5.8333,5.8333,5.83156,5.83213,18000000.0
2006-07-05 02:57:00,5.83057,5.83219,5.83051,5.83145,13000000.0
2006-07-05 02:58:00,5.83051,5.83177,5.83026,5.83177,9000000.0
2006-07-05 02:59:00,5.83168,5.83199,5.83055,5.83107,14000000.0
2006-07-05 03:00:00,5.83022,5.83109,5.82962,5.83011,11000000.0
2006-07-05 03:01:00,5.82924,5.8304,5.82874,5.8304,11000000.0
2006-07-05 03:02:00,5.82944,5.8304,5.82931,5.8304,11000000.0
2006-07-05 03:03:00,5.83059,5.83102,5.82869,5.82996,23000000.0
2006-07-05 03:04:00,5.83076,5.83189,5.83009,5.83009,11000000.0
2006-07-05 03:05:00,5.83048,5.83113,5.82905,5.83113,17000000.0
2006-07-05 03:06:00,5.82978,5.83032,5.82907,5.82926,9000000.0
2006-07-05 03:07:00,5.82911,5.83054,5.82911,5.83054,15000000.0
2006-07-05 03:08:00,5.83029,5.83033,5.82894,5.82964,12000000.0
2006-07-05 03:09:00,5.82929,5.82937,5.82859,5.82894,15000000.0
2006-07-05 03:10:00,5.82912,5.83074,5.82912,5.83051,19000000.0
2006-07-05 03:11:00,5.83095,5.83166,5.83072,5.83079,15000000.0
2006-07-05 03:12:00,5.83108,5.83135,5.83031,5.83031,18000000.0
2006-07-05 03:13:00,5.83062,5.83206,5.83062,5.83194,18000000.0
2006-07-05 03:14:00,5.83139,5.83259,5.83139,5.83214,10000000.0
2006-07-05 03:15:00,5.83242,5.83291,5.83189,5.83291,7000000.0
2006-07-05 03:16:00,5.83441,5.83505,5.83311,5.83505,8000000.0
2006-07-05 03:17:00,5.83552,5.83578,5.83507,5.8356,10000000.0
2006-07-05 03:18:00,5.83471,5.83541,5.83417,5.83448,15000000.0
2006-07-05 03:19:00,5.83384,5.83388,5.83292,5.8334,10000000.0
2006-07-05 03:20:00,5.83467,5.83467,5.83326,5.83387,16000000.0
2006-07-05 03:21:00,5.83292,5.83352,5.83236,5.83236,11000000.0
2006-07-05 03:22:00,5.83222,5.8338,5.8322,5.83377,10000000.0
2006-07-05 03:23:00,5.83326,5.83396,5.8328,5.83301,12000000.0
2006-07-05 03:24:00,5.83324,5.83455,5.83324,5.83348,13000000.0
2006-07-05 03:25:00,5.83375,5.83428,5.83334,5.83359,11000000.0
2006-07-05 03:26:00,5.83395,5.83474,5.83306,5.83474,13000000.0
2006-07-05 03:27:00,5.835,5.835,5.83287,5.83293,14000000.0
2006-07-05 03:28:00,5.8338,5.8338,5.83277,5.83277,18000000.0
2006-07-05 03:29:00,5.8336,5.8344,5.83241,5.83281,15000000.0
2006-07-05 03:30:00,5.83373,5.83384,5.83276,5.83326,10000000.0
2006-07-05 03:31:00,5.83262,5.83394,5.83262,5.8334,13000000.0
2006-07-05 03:32:00,5.83304,5.83372,5.83238,5.83307,16000000.0
2006-07-05 03:33:00,5.83263,5.8341,5.83263,5.83295,13000000.0
2006-07-05 03:34:00,5.83405,5.83413,5.8325,5.83413,16000000.0
2006-07-05 03:35:00,5.83396,5.83429,5.83313,5.83415,10000000.0
2006-07-05 03:36:00,5.83416,5.83455,5.83338,5.83455,11000000.0
2006-07-05 03:37:00,5.83387,5.83477,5.83349,5.83362,13000000.0
2006-07-05 03:38:00,5.83438,5.83467,5.8331,5.8339,13000000.0
2006-07-05 03:39:00,5.83458,5.83458,5.83342,5.83452,13000000.0
2006-07-05 03:40:00,5.83348,5.8345,5.83297,5.83363,12000000.0
2006-07-05 03:41:00,5.8342,5.83493,5.83298,5.83357,16000000.0
2006-07-05 03:42:00,5.83257,5.83392,5.83257,5.83327,21000000.0
2006-07-05 03:43:00,5.83365,5.83415,5.83277,5.83415,18000000.0
2006-07-05 03:44:00,5.83436,5.83436,5.83276,5.83276,15000000.0
2006-07-05 03:45:00,5.83264,5.83386,5.83264,5.83386,9000000.0
2006-07-05 03:46:00,5.83294,5.83382,5.83256,5.83381,8000000.0
2006-07-05 03:47:00,5.83363,5.83395,5.83271,5.83327,11000000.0
2006-07-05 03:48:00,5.83364,5.83436,5.83346,5.83346,9000000.0
2006-07-05 03:49:00,5.83304,5.8334,5.83204,5.83329,16000000.0
2006-07-05 03:50:00,5.833,5.83379,5.83277,5.83366,19000000.0
2006-07-05 03:51:00,5.83292,5.83322,5.83245,5.83245,9000000.0
2006-07-05 03:52:00,5.83301,5.83369,5.83245,5.83288,19000000.0
2006-07-05 03:53:00,5.83284,5.83354,5.83235,5.83354,10000000.0
2006-07-05 03:54:00,5.83382,5.83382,5.8323,5.83269,17000000.0
2006-07-05 03:55:00,5.83247,5.83264,5.83155,5.83158,16000000.0
2006-07-05 03:56:00,5.83149,5.83281,5.83149,5.83228,7000000.0
2006-07-05 03:57:00,5.8319,5.8326,5.83153,5.83166,11000000.0
2006-07-05 03:58:00,5.83163,5.83262,5.83163,5.83201,12000000.0
2006-07-05 03:59:00,5.83202,5.83298,5.83161,5.83226,17000000.0
2006-07-05 04:00:00,5.83263,5.83447,5.83263,5.83447,12000000.0
2006-07-05 04:01:00,5.83408,5.83408,5.833,5.83309,16000000.0
2006-07-05 04:02:00,5.83264,5.83395,5.83173,5.83173,14000000.0
2006-07-05 04:03:00,5.83175,5.83338,5.83175,5.83247,12000000.0
2006-07-05 04:04:00,5.83262,5.83367,5.8326,5.83275,16000000.0
2006-07-05 04:05:00,5.83246,5.83385,5.83194,5.83245,13000000.0
2006-07-05 04:06:00,5.83255,5.83414,5.83255,5.83285,16000000.0
2006-07-05 04:07:00,5.83249,5.83298,5.8314,5.83182,13000000.0
2006-07-05 04:08:00,5.83191,5.83293,5.83145,5.83293,14000000.0
2006-07-05 04:09:00,5.83372,5.83372,5.83273,5.83364,10000000.0
2006-07-05 04:10:00,5.83224,5.83251,5.83192,5.83192,12000000.0
2006-07-05 04:11:00,5.83225,5.83299,5.83185,5.83212,14000000.0
2006-07-05 04:12:00,5.83281,5.83292,5.83221,5.83242,19000000.0
2006-07-05 04:13:00,5.8326,5.83337,5.83164,5.83166,20000000.0
2006-07-05 04:14:00,5.83302,5.83331,5.83177,5.83262,12000000.0
2006-07-05 04:15:00,5.83328,5.83332,5.83212,5.83213,8000000.0
2006-07-05 04:16:00,5.83207,5.833,5.83184,5.83215,13000000.0
2006-07-05 04:17:00,5.83237,5.83237,5.83187,5.83194,15000000.0
2006-07-05 04:18:00,5.83171,5.83188,5.83162,5.8318,9000000.0
2006-07-05 04:19:00,5.83203,5.83337,5.83203,5.83278,12000000.0
2006-07-05 04:20:00,5.83311,5.83362,5.83266,5.83283,9000000.0
2006-07-05 04:21:00,5.83373,5.83373,5.83228,5.83292,17000000.0
2006-07-05 04:22:00,5.83289,5.83348,5.83257,5.83279,14000000.0
2006-07-05 04:23:00,5.83316,5.83341,5.83247,5.83325,10000000.0
2006-07-05 04:24:00,5.83252,5.83397,5.83223,5.83314,12000000.0
2006-07-05 04:25:00,5.8328,5.833,5.8322,5.8329,10000000.0
2006-07-05 04:26:00,5.83267,5.83275,5.83211,5.83254,7000000.0
2006-07-05 04:27:00,5.83304,5.8334,5.83231,5.83311,15000000.0
2006-07-05 04:28:00,5.83282,5.83315,5.83211,5.83228,7000000.0
2006-07-05 04:29:00,5.8327,5.83397,5.8327,5.83298,14000000.0
2006-07-05 04:30:00,5.83273,5.83378,5.8324,5.83378,11000000.0
2006-07-05 04:31:00,5.83366,5.83379,5.83279,5.83379,15000000.0
2006-07-05 04:32:00,5.8333,5.8333,5.83183,5.83225,17000000.0
2006-07-05 04:33:00,5.8322,5.83307,5.83159,5.83161,14000000.0
2006-07-05 04:34:00,5.83287,5.83287,5.83183,5.83284,9000000.0
2006-07-05 04:35:00,5.83191,5.83191,5.82875,5.82875,12000000.0
2006-07-05 04:36:00,5.83061,5.83082,5.82942,5.82999,12000000.0
2006-07-05 04:37:00,5.82995,5.83098,5.82963,5.82983,12000000.0
2006-07-05 04:38:00,5.83001,5.83023,5.82979,5.83004,11000000.0
2006-07-05 04:39:00,5.83055,5.83144,5.83039,5.83039,17000000.0
2006-07-05 04:40:00,5.83043,5.83099,5.82999,5.82999,9000000.0
2006-07-05 04:41:00,5.82942,5.83134,5.82927,5.82951,10000000.0
2006-07-05 04:42:00,5.8298,5.83095,5.8298,5.83042,8000000.0
2006-07-05 04:43:00,5.83019,5.8305,5.82994,5.83005,18000000.0
2006-07-05 04:44:00,5.82963,5.83174,5.82963,5.83045,9000000.0
2006-07-05 04:45:00,5.83016,5.83098,5.83016,5.83028,9000000.0
2006-07-05 04:46:00,5.83021,5.83021,5.8299,5.83021,16000000.0
2006-07-05 04:47:00,5.83062,5.83147,5.8306,5.83144,12000000.0
2006-07-05 04:48:00,5.83129,5.83159,5.83096,5.83139,10000000.0
2006-07-05 04:49:00,5.82996,5.83167,5.82996,5.83145,16000000.0
2006-07-05 04:50:00,5.83035,5.83165,5.82985,5.8299,16000000.0
2006-07-05 04:51:00,5.82941,5.82952,5.82919,5.82923,20000000.0
2006-07-05 04:52:00,5.82973,5.8309,5.82953,5.83015,13000000.0
2006-07-05 04:53:00,5.83008,5.83008,5.82974,5.82985,11000000.0
2006-07-05 04:54:00,5.83006,5.83008,5.82982,5.82992,11000000.0
2006-07-05 04:55:00,5.82997,5.83082,5.8293,5.8306,12000000.0
2006-07-05 04:56:00,5.82881,5.83054,5.82881,5.82979,16000000.0
2006-07-05 04:57:00,5.82963,5.82964,5.82865,5.829,7000000.0
2006-07-05 04:58:00,5.82909,5.83003,5.82909,5.82915,13000000.0
2006-07-05 04:59:00,5.8294,5.83037,5.8294,5.82953,17000000.0
2006-07-05 05:00:00,5.82918,5.83019,5.82872,5.8295,10000000.0
2006-07-05 05:01:00,5.82903,5.82974,5.8286,5.82974,13000000.0
2006-07-05 05:02:00,5.82823,5.83088,5.82823,5.83036,18000000.0
2006-07-05 05:03:00,5.82964,5.82964,5.8279,5.82791,9000000.0
2006-07-05 05:04:00,5.8279,5.82927,5.82761,5.82835,12000000.0
2006-07-05 05:05:00,5.82921,5.82934,5.82761,5.82762,10000000.0
2006-07-05 05:06:00,5.82808,5.82824,5.82663,5.82776,20000000.0
2006-07-05 05:07:00,5.82804,5.82819,5.82698,5.82698,10000000.0
2006-07-05 05:08:00,5.82839,5.82898,5.82729,5.82741,17000000.0
2006-07-05 05:09:00,5.82759,5.82875,5.82734,5.82755,15000000.0
2006-07-05 05:10:00,5.82708,5.82849,5.82708,5.82795,10000000.0
2006-07-05 05:11:00,5.82837,5.82925,5.82818,5.8282,16000000.0
2006-07-05 05:12:00,5.82814,5.82851,5.82646,5.82646,7000000.0
2006-07-05 05:13:00,5.8267,5.82761,5.8267,5.82671,12000000.0
2006-07-05 05:14:00,5.82694,5.82878,5.82694,5.82878,14000000.0
2006-07-05 05:15:00,5.82795,5.82862,5.82718,5.82718,16000000.0
2006-07-05 05:16:00,5.82648,5.82669,5.82637,5.82652,15000000.0
2006-07-05 05:17:00,5.82677,5.82803,5.82677,5.82724,10000000.0
2006-07-05 05:18:00,5.82747,5.82827,5.82611,5.82701,13000000.0
2006-07-05 05:19:00,5.82616,5.8275,5.82616,5.8275,13000000.0
2006-07-05 05:20:00,5.82733,5.82826,5.82654,5.82731,20000000.0
2006-07-05 05:21:00,5.82712,5.82835,5.82712,5.82827,9000000.0
2006-07-05 05:22:00,5.82711,5.82842,5.82683,5.82795,17000000.0
2006-07-05 05:23:00,5.82745,5.82793,5.82643,5.82769,14000000.0
2006-07-05 05:24:00,5.82798,5.82835,5.82737,5.82808,19000000.0
2006-07-05 05:25:00,5.8269,5.82818,5.8269,5.827,13000000.0
2006-07-05 05:26:00,5.82669,5.82808,5.82669,5.82701,13000000.0
2006-07-05 05:27:00,5.82725,5.82831,5.82646,5.82795,13000000.0
2006-07-05 05:28:00,5.82748,5.82873,5.82728,5.82873,10000000.0
2006-07-05 05:29:00,5.82908,5.82942,5.82819,5.82881,17000000.0
2006-07-05 05:30:00,5.8286,5.8299,5.8282,5.82908,21000000.0
2006-07-05 05:31:00,5.82731,5.8283,5.82651,5.82791,13000000.0
2006-07-05 05:32:00,5.82746,5.82777,5.8264,5.82756,16000000.0
2006-07-05 05:33:00,5.82761,5.82761,5.82639,5.82661,13000000.0
2006-07-05 05:34:00,5.82671,5.82812,5.82671,5.82812,13000000.0
2006-07-05 05:35:00,5.82858,5.82878,5.82844,5.82868,14000000.0
2006-07-05 05:36:00,5.82802,5.82802,5.82614,5.82621,18000000.0
2006-07-05 05:37:00,5.82626,5.82686,5.82589,5.82658,12000000.0
2006-07-05 05:38:00,5.8273,5.8273,5.82621,5.82648,13000000.0
2006-07-05 05:39:00,5.82624,5.82743,5.82568,5.82737,21000000.0
2006-07-05 05:40:00,5.82679,5.827,5.82534,5.82619,14000000.0
2006-07-05 05:41:00,5.8257,5.82619,5.82499,5.82533,13000000.0
2006-07-05 05:42:00,5.82512,5.82518,5.82498,5.82498,8000000.0
2006-07-05 05:43:00,5.8251,5.82622,5.82507,5.82535,13000000.0
2006-07-05 05:44:00,5.82524,5.82727,5.82524,5.82595,13000000.0
2006-07-05 05:45:00,5.82543,5.82652,5.82505,5.82505,24000000.0
2006-07-05 05:46:00,5.82494,5.82695,5.82494,5.82695,14000000.0
2006-07-05 05:47:00,5.8268,5.8278,5.82668,5.8278,11000000.0
2006-07-05 05:48:00,5.82744,5.82786,5.82568,5.82612,18000000.0
2006-07-05 05:49:00,5.82664,5.82736,5.82643,5.82664,10000000.0
2006-07-05 05:50:00,5.82697,5.82706,5.82615,5.82665,10000000.0
2006-07-05 05:51:00,5.82661,5.82688,5.82573,5.82573,11000000.0
2006-07-05 05:52:00,5.82529,5.82637,5.82502,5.82587,19000000.0
2006-07-05 05:53:00,5.82629,5.8271,5.82611,5.82665,15000000.0
2006-07-05 05:54:00,5.82657,5.82725,5.826,5.82725,7000000.0
2006-07-05 05:55:00,5.82655,5.82723,5.8259,5.82708,12000000.0
2006-07-05 05:56:00,5.82693,5.82748,5.82603,5.82648,16000000.0
2006-07-05 05:57:00,5.82746,5.82758,5.82659,5.82709,11000000.0
2006-07-05 05:58:00,5.82683,5.82778,5.82598,5.82598,22000000.0
2006-07-05 05:59:00,5.82565,5.82664,5.82565,5.82573,9000000.0
2006-07-05 06:00:00,5.82538,5.82638,5.82525,5.82567,17000000.0
2006-07-05 06:01:00,5.82577,5.82698,5.8255,5.82575,18000000.0
2006-07-05 06:02:00,5.82592,5.82651,5.82551,5.82592,18000000.0
2006-07-05 06:03:00,5.82708,5.82709,5.82595,5.8261,16000000.0
2006-07-05 06:04:00,5.82644,5.82725,5.82644,5.82691,8000000.0
2006-07-05 06:05:00,5.82717,5.82744,5.82637,5.82663,10000000.0
2006-07-05 06:06:00,5.82631,5.8273,5.82509,5.8273,27000000.0
2006-07-05 06:07:00,5.82732,5.82732,5.82576,5.8264,17000000.0
2006-07-05 06:08:00,5.82551,5.82622,5.82514,5.82523,14000000.0
2006-07-05 06:09:00,5.82565,5.82613,5.82487,5.82514,13000000.0
2006-07-05 06:10:00,5.82495,5.82615,5.82482,5.82485,14000000.0
2006-07-05 06:11:00,5.8254,5.82638,5.82433,5.82492,16000000.0
2006-07-05 06:12:00,5.82447,5.82554,5.82362,5.82468,17000000.0
2006-07-05 06:13:00,5.82449,5.82527,5.82377,5.82527,14000000.0
2006-07-05 06:14:00,5.82423,5.82526,5.82323,5.82474,12000000.0
2006-07-05 06:15:00,5.82459,5.82527,5.82427,5.82428,13000000.0
2006-07-05 06:16:00,5.82367,5.82502,5.82327,5.82413,14000000.0
2006-07-05 06:17:00,5.82493,5.82495,5.8236,5.82388,11000000.0
2006-07-05 06:18:00,5.82348,5.82512,5.82348,5.82512,12000000.0
2006-07-05 06:19:00,5.82456,5.82565,5.82354,5.82354,19000000.0
2006-07-05 06:20:00,5.82393,5.82537,5.82383,5.82426,11000000.0
2006-07-05 06:21:00,5.82411,5.82499,5.82387,5.82499,9000000.0
2006-07-05 06:22:00,5.82473,5.8254,5.8241,5.82458,22000000.0
2006-07-05 06:23:00,5.8255,5.82561,5.82443,5.82503,18000000.0
2006-07-05 06:24:00,5.82535,5.82552,5.82452,5.82467,8000000.0
2006-07-05 06:25:00,5.82455,5.82547,5.82427,5.82441,9000000.0
2006-07-05 06:26:00,5.82492,5.82564,5.82426,5.82426,13000000.0
2006-07-05 06:27:00,5.82427,5.82515,5.8238,5.82393,15000000.0
2006-07-05 06:28:00,5.8251,5.82587,5.82438,5.82571,18000000.0
2006-07-05 06:29:00,5.82565,5.8261,5.8247,5.82509,16000000.0
2006-07-05 06:30:00,5.8252,5.8262,5.82492,5.82536,10000000.0
2006-07-05 06:31:00,5.82432,5.82552,5.82432,5.82504,13000000.0
2006-07-05 06:32:00,5.8248,5.8257,5.82449,5.8254,10000000.0
2006-07-05 06:33:00,5.825,5.82569,5.82478,5.82521,10000000.0
2006-07-05 06:34:00,5.82508,5.82579,5.8249,5.82538,15000000.0
2006-07-05 06:35:00,5.82513,5.82599,5.82503,5.82535,13000000.0
2006-07-05 06:36:00,5.82515,5.82516,5.82434,5.82469,23000000.0
2006-07-05 06:37:00,5.82488,5.82629,5.82488,5.82582,11000000.0
2006-07-05 06:38:00,5.82549,5.82565,5.82419,5.82433,17000000.0
2006-07-05 06:39:00,5.82487,5.82487,5.82413,5.82443,8000000.0
2006-07-05 06:40:00,5.82433,5.82476,5.8237,5.8244,15000000.0
2006-07-05 06:41:00,5.8254,5.82623,5.82395,5.82464,15000000.0
2006-07-05 06:42:00,5.82509,5.82533,5.82358,5.82358,16000000.0
2006-07-05 06:43:00,5.82366,5.82508,5.82366,5.82414,12000000.0
2006-07-05 06:44:00,5.82466,5.82574,5.82446,5.82455,13000000.0
2006-07-05 06:45:00,5.82423,5.8254,5.82396,5.82402,14000000.0
2006-07-05 06:46:00,5.82348,5.82433,5.8234,5.824,12000000.0
2006-07-05 06:47:00,5.82438,5.82453,5.82378,5.82406,11000000.0
2006-07-05 06:48:00,5.82383,5.82454,5.82292,5.82454,15000000.0
2006-07-05 06:49:00,5.82468,5.82498,5.82305,5.82379,17000000.0
2006-07-05 06:50:00,5.82408,5.82478,5.82346,5.82354,13000000.0
2006-07-05 06:51:00,5.82423,5.82423,5.82184,5.82184,8000000.0
2006-07-05 06:52:00,5.82045,5.82045,5.81913,5.81913,14000000.0
2006-07-05 06:53:00,5.81786,5.81943,5.81786,5.81862,13000000.0
2006-07-05 06:54:00,5.81898,5.81951,5.81835,5.81835,8000000.0
2006-07-05 06:55:00,5.8199,5.82013,5.81894,5.82003,10000000.0
2006-07-05 06:56:00,5.81859,5.81984,5.8183,5.81895,11000000.0
2006-07-05 06:57:00,5.81971,5.81994,5.81878,5.81878,17000000.0
2006-07-05 06:58:00,5.81884,5.8201,5.81835,5.8201,12000000.0
2006-07-05 06:59:00,5.81912,5.82016,5.81912,5.81962,14000000.0
2006-07-05 07:00:00,5.8199,5.82014,5.8187,5.81963,11000000.0
2006-07-05 07:01:00,5.81983,5.82063,5.81955,5.81955,10000000.0
2006-07-05 07:02:00,5.81909,5.82019,5.81834,5.81941,14000000.0
2006-07-05 07:03:00,5.81827,5.81922,5.81797,5.81819,7000000.0
2006-07-05 07:04:00,5.81812,5.81956,5.81798,5.81929,16000000.0
2006-07-05 07:05:00,5.81924,5.81987,5.81832,5.81885,15000000.0
2006-07-05 07:06:00,5.81848,5.81906,5.81739,5.81819,16000000.0
2006-07-05 07:07:00,5.81912,5.81952,5.8182,5.81945,12000000.0
2006-07-05 07:08:00,5.81791,5.8189,5.81769,5.8189,8000000.0
2006-07-05 07:09:00,5.81892,5.81956,5.81847,5.81942,8000000.0
2006-07-05 07:10:00,5.81808,5.81917,5.81793,5.81802,16000000.0
2006-07-05 07:11:00,5.81831,5.81938,5.81792,5.81938,17000000.0
2006-07-05 07:12:00,5.81948,5.81949,5.81838,5.81928,20000000.0
2006-07-05 07:13:00,5.81925,5.81925,5.81789,5.81848,18000000.0
2006-07-05 07:14:00,5.81773,5.81782,5.8161,5.81757,11000000.0
2006-07-05 07:15:00,5.81691,5.81712,5.8159,5.81675,18000000.0
2006-07-05 07:16:00,5.81667,5.81678,5.81453,5.81534,18000000.0
2006-07-05 07:17:00,5.81485,5.81653,5.81485,5.81592,12000000.0
2006-07-05 07:18:00,5.81544,5.81649,5.81462,5.81523,18000000.0
2006-07-05 07:19:00,5.81595,5.81595,5.81466,5.81563,14000000.0
2006-07-05 07:20:00,5.81592,5.81623,5.81427,5.81522,18000000.0
2006-07-05 07:21:00,5.81502,5.81568,5.81487,5.81502,13000000.0
2006-07-05 07:22:00,5.81585,5.81585,5.81432,5.81477,14000000.0
2006-07-05 07:23:00,5.81549,5.8162,5.8152,5.81583,15000000.0
2006-07-05 07:24:00,5.81603,5.81689,5.81521,5.81532,16000000.0
2006-07-05 07:25:00,5.81548,5.81618,5.81523,5.81563,15000000.0
2006-07-05 07:26:00,5.81582,5.81582,5.81436,5.81437,13000000.0
2006-07-05 07:27:00,5.81411,5.81558,5.81363,5.81513,12000000.0
2006-07-05 07:28:00,5.81486,5.81492,5.81369,5.81448,22000000.0
2006-07-05 07:29:00,5.81447,5.81526,5.81347,5.81421,16000000.0
2006-07-05 07:30:00,5.814,5.81544,5.81397,5.81471,14000000.0
2006-07-05 07:31:00,5.81459,5.81528,5.8142,5.81528,13000000.0
2006-07-05 07:32:00,5.81529,5.81529,5.81343,5.81343,9000000.0
2006-07-05 07:33:00,5.81338,5.81364,5.81242,5.81364,7000000.0
2006-07-05 07:34:00,5.81196,5.81197,5.80903,5.81055,18000000.0
2006-07-05 07:35:00,5.80998,5.81006,5.80894,5.809,9000000.0
2006-07-05 07:36:00,5.8089,5.8094,5.80825,5.80896,13000000.0
2006-07-05 07:37:00,5.80976,5.81028,5.80921,5.80934,11000000.0
2006-07-05 07:38:00,5.80956,5.80956,5.80771,5.80878,11000000.0
2006-07-05 07:39:00,5.81036,5.81036,5.80799,5.80875,19000000.0
2006-07-05 07:40:00,5.80857,5.81003,5.8082,5.80855,11000000.0
2006-07-05 07:41:00,5.80971,5.81068,5.80959,5.81012,7000000.0
2006-07-05 07:42:00,5.80988,5.81076,5.80891,5.81067,13000000.0
2006-07-05 07:43:00,5.81043,5.81161,5.80949,5.81048,14000000.0
2006-07-05 07:44:00,5.81256,5.81256,5.81099,5.81255,10000000.0
2006-07-05 07:45:00,5.81241,5.8128,5.81149,5.81249,8000000.0
2006-07-05 07:46:00,5.81137,5.81179,5.81001,5.81119,13000000.0
2006-07-05 07:47:00,5.81115,5.81216,5.80972,5.80972,15000000.0
2006-07-05 07:48:00,5.81075,5.81158,5.81037,5.81037,13000000.0
2006-07-05 07:49:00,5.81055,5.81182,5.81054,5.81106,10000000.0
2006-07-05 07:50:00,5.81116,5.81122,5.80926,5.81031,17000000.0
2006-07-05 07:51:00,5.81044,5.81224,5.80998,5.81136,16000000.0
2006-07-05 07:52:00,5.81273,5.81273,5.81097,5.81164,13000000.0
2006-07-05 07:53:00,5.81147,5.81244,5.81071,5.81233,10000000.0
2006-07-05 07:54:00,5.8111,5.81246,5.8111,5.81201,11000000.0
2006-07-05 07:55:00,5.81205,5.8121,5.81105,5.81121,12000000.0
2006-07-05 07:56:00,5.81192,5.81278,5.81146,5.81216,13000000.0
2006-07-05 07:57:00,5.81218,5.81218,5.81139,5.8117,8000000.0
2006-07-05 07:58:00,5.81243,5.81259,5.8112,5.81153,14000000.0
2006-07-05 07:59:00,5.81141,5.81228,5.81117,5.81228,15000000.0
2006-07-05 08:00:00,5.81123,5.81123,5.80927,5.80927,10000000.0
2006-07-05 08:01:00,5.80942,5.81041,5.80751,5.80834,13000000.0
2006-07-05 08:02:00,5.80857,5.80857,5.80549,5.80549,14000000.0
2006-07-05 08:03:00,5.80657,5.8071,5.80488,5.80703,12000000.0
2006-07-05 08:04:00,5.8065,5.80687,5.80503,5.80549,16000000.0
2006-07-05 08:05:00,5.8074,5.80826,5.80682,5.80826,14000000.0
2006-07-05 08:06:00,5.80825,5.80877,5.80731,5.80877,19000000.0
2006-07-05 08:07:00,5.80857,5.80953,5.80791,5.80837,19000000.0
2006-07-05 08:08:00,5.80771,5.80871,5.80749,5.80871,11000000.0
2006-07-05 08:09:00,5.80831,5.80915,5.80724,5.80849,10000000.0
2006-07-05 08:10:00,5.8091,5.80946,5.80807,5.80869,16000000.0
2006-07-05 08:11:00,5.80874,5.80933,5.80846,5.80866,9000000.0
2006-07-05 08:12:00,5.80837,5.8095,5.80808,5.80892,10000000.0
2006-07-05 08:13:00,5.80926,5.80989,5.8087,5.80989,11000000.0
2006-07-05 08:14:00,5.81035,5.81117,5.80883,5.81099,12000000.0
2006-07-05 08:15:00,5.81095,5.81123,5.80962,5.80966,15000000.0
2006-07-05 08:16:00,5.81011,5.81162,5.81011,5.81104,14000000.0
2006-07-05 08:17:00,5.81215,5.81287,5.81167,5.81278,10000000.0
2006-07-05 08:18:00,5.81304,5.81381,5.81246,5.8135,9000000.0
2006-07-05 08:19:00,5.81168,5.81236,5.81114,5.81236,11000000.0
2006-07-05 08:20:00,5.81386,5.81609,5.81304,5.81609,11000000.0
2006-07-05 08:21:00,5.81813,5.81842,5.81627,5.81729,20000000.0
2006-07-05 08:22:00,5.81802,5.81929,5.81731,5.81929,8000000.0
2006-07-05 08:23:00,5.81983,5.82004,5.8185,5.81872,12000000.0
2006-07-05 08:24:00,5.8193,5.81955,5.81789,5.81825,13000000.0
2006-07-05 08:25:00,5.81794,5.81853,5.81674,5.81853,12000000.0
2006-07-05 08:26:00,5.81862,5.81888,5.81736,5.81874,13000000.0
2006-07-05 08:27:00,5.8184,5.82011,5.81828,5.82011,11000000.0
2006-07-05 08:28:00,5.8201,5.82057,5.81906,5.81906,8000000.0
2006-07-05 08:29:00,5.81995,5.81995,5.81899,5.81975,12000000.0
2006-07-05 08:30:00,5.82017,5.82042,5.81799,5.8194,11000000.0
2006-07-05 08:31:00,5.81914,5.81952,5.81814,5.81844,10000000.0
2006-07-05 08:32:00,5.81784,5.81843,5.81608,5.8163,13000000.0
2006-07-05 08:33:00,5.81544,5.81676,5.81531,5.81636,11000000.0
2006-07-05 08:34:00,5.81778,5.82074,5.81753,5.81946,17000000.0
2006-07-05 08:35:00,5.81913,5.81922,5.81839,5.81922,11000000.0
2006-07-05 08:36:00,5.81959,5.81985,5.81876,5.81906,10000000.0
2006-07-05 08:37:00,5.81925,5.8211,5.81915,5.82109,9000000.0
2006-07-05 08:38:00,5.8201,5.82349,5.8201,5.82099,18000000.0
2006-07-05 08:39:00,5.8205,5.82271,5.81999,5.82271,8000000.0
2006-07-05 08:40:00,5.82237,5.8225,5.82159,5.82199,7000000.0
2006-07-05 08:41:00,5.821,5.82287,5.82087,5.82273,16000000.0
2006-07-05 08:42:00,5.82326,5.82544,5.82275,5.82501,14000000.0
2006-07-05 08:43:00,5.82615,5.82784,5.82474,5.82669,12000000.0
2006-07-05 08:44:00,5.82656,5.8269,5.82559,5.8269,9000000.0
2006-07-05 08:45:00,5.82625,5.82683,5.82462,5.82554,18000000.0
2006-07-05 08:46:00,5.82545,5.82642,5.82417,5.82502,14000000.0
2006-07-05 08:47:00,5.82555,5.82648,5.82399,5.82549,18000000.0
2006-07-05 08:48:00,5.8253,5.8267,5.82434,5.82625,12000000.0
2006-07-05 08:49:00,5.82588,5.82662,5.82376,5.82441,14000000.0
2006-07-05 08:50:00,5.82384,5.8251,5.82338,5.82464,16000000.0
2006-07-05 08:51:00,5.82328,5.82421,5.82298,5.82421,21000000.0
2006-07-05 08:52:00,5.82428,5.82538,5.82372,5.8253,20000000.0
2006-07-05 08:53:00,5.8242,5.82816,5.8242,5.82815,7000000.0
2006-07-05 08:54:00,5.82714,5.82733,5.82513,5.8253,17000000.0
2006-07-05 08:55:00,5.82636,5.82907,5.82575,5.82873,12000000.0
2006-07-05 08:56:00,5.82922,5.82988,5.82746,5.82926,17000000.0
2006-07-05 08:57:00,5.82945,5.83216,5.82932,5.83207,16000000.0
2006-07-05 08:58:00,5.8317,5.8317,5.82997,5.83058,12000000.0
2006-07-05 08:59:00,5.83022,5.83097,5.82913,5.83084,13000000.0
2006-07-05 09:00:00,5.83155,5.83156,5.83025,5.83025,17000000.0
2006-07-05 09:01:00,5.82987,5.83131,5.82917,5.83097,13000000.0
2006-07-05 09:02:00,5.83183,5.83221,5.83049,5.83123,8000000.0
2006-07-05 09:03:00,5.83091,5.83214,5.8303,5.83154,16000000.0
2006-07-05 09:04:00,5.83085,5.83109,5.83004,5.83089,8000000.0
2006-07-05 09:05:00,5.83079,5.83122,5.82995,5.83117,11000000.0
2006-07-05 09:06:00,5.83133,5.83151,5.82955,5.82966,10000000.0
2006-07-05 09:07:00,5.82875,5.82917,5.82808,5.82889,10000000.0
2006-07-05 09:08:00,5.82841,5.82907,5.82801,5.8281,19000000.0
2006-07-05 09:09:00,5.82819,5.82917,5.82753,5.82887,16000000.0
2006-07-05 09:10:00,5.8289,5.8289,5.82805,5.82875,8000000.0
2006-07-05 09:11:00,5.82958,5.82958,5.82882,5.82927,11000000.0
2006-07-05 09:12:00,5.82842,5.82877,5.82735,5.82876,16000000.0
2006-07-05 09:13:00,5.8292,5.83159,5.82824,5.83103,15000000.0
2006-07-05 09:14:00,5.83208,5.83502,5.83136,5.83419,17000000.0
2006-07-05 09:15:00,5.83535,5.83714,5.83363,5.8369,12000000.0
2006-07-05 09:16:00,5.83736,5.83963,5.83735,5.83882,14000000.0
2006-07-05 09:17:00,5.83861,5.83875,5.83679,5.83777,14000000.0
2006-07-05 09:18:00,5.83813,5.83855,5.83686,5.83804,18000000.0
2006-07-05 09:19:00,5.83806,5.83833,5.83659,5.83723,14000000.0
2006-07-05 09:20:00,5.83778,5.8382,5.83665,5.83769,18000000.0
2006-07-05 09:21:00,5.83771,5.83954,5.8374,5.83883,17000000.0
2006-07-05 09:22:00,5.83976,5.83976,5.83725,5.83907,13000000.0
2006-07-05 09:23:00,5.83952,5.83966,5.83752,5.83752,12000000.0
2006-07-05 09:24:00,5.83802,5.8388,5.83717,5.83795,14000000.0
2006-07-05 09:25:00,5.83791,5.83867,5.8371,5.83867,9000000.0
2006-07-05 09:26:00,5.83919,5.83943,5.83797,5.83884,13000000.0
2006-07-05 09:27:00,5.83894,5.83894,5.83701,5.8384,13000000.0
2006-07-05 09:28:00,5.8379,5.83833,5.83685,5.83703,19000000.0
2006-07-05 09:29:00,5.83614,5.83677,5.83524,5.83558,14000000.0
2006-07-05 09:30:00,5.83603,5.83725,5.83508,5.83508,15000000.0
2006-07-05 09:31:00,5.83482,5.83553,5.83465,5.83483,11000000.0
2006-07-05 09:32:00,5.83513,5.83557,5.83399,5.83547,16000000.0
2006-07-05 09:33:00,5.83569,5.83571,5.83459,5.83571,9000000.0
2006-07-05 09:34:00,5.83571,5.83587,5.83443,5.83455,18000000.0
2006-07-05 09:35:00,5.83422,5.83533,5.83409,5.83533,14000000.0
2006-07-05 09:36:00,5.83563,5.83622,5.83455,5.83622,16000000.0
2006-07-05 09:37:00,5.83534,5.83751,5.83531,5.83726,20000000.0
2006-07-05 09:38:00,5.83682,5.83749,5.83627,5.83627,19000000.0
2006-07-05 09:39:00,5.83742,5.83766,5.83675,5.83748,16000000.0
2006-07-05 09:40:00,5.83687,5.83775,5.83626,5.83693,12000000.0
2006-07-05 09:41:00,5.83731,5.83843,5.83702,5.83774,18000000.0
2006-07-05 09:42:00,5.83778,5.83793,5.83501,5.83592,16000000.0
2006-07-05 09:43:00,5.83668,5.83947,5.83668,5.83879,15000000.0
2006-07-05 09:44:00,5.83924,5.84116,5.83838,5.84115,13000000.0
2006-07-05 09:45:00,5.84312,5.84444,5.84064,5.84444,13000000.0
2006-07-05 09:46:00,5.84513,5.84513,5.84367,5.8441,17000000.0
2006-07-05 09:47:00,5.84398,5.84422,5.84264,5.84422,13000000.0
2006-07-05 09:48:00,5.84421,5.84516,5.84344,5.8449,16000000.0
2006-07-05 09:49:00,5.84436,5.84491,5.84266,5.84306,17000000.0
2006-07-05 09:50:00,5.84359,5.84467,5.84287,5.84412,12000000.0
2006-07-05 09:51:00,5.84404,5.84472,5.84312,5.84358,16000000.0
2006-07-05 09:52:00,5.84387,5.84474,5.84289,5.84474,16000000.0
2006-07-05 09:53:00,5.84445,5.84543,5.84349,5.84542,15000000.0
2006-07-05 09:54:00,5.84398,5.84493,5.84373,5.84448,15000000.0
2006-07-05 09:55:00,5.8436,5.84456,5.84281,5.84324,15000000.0
2006-07-05 09:56:00,5.84232,5.8442,5.84207,5.8442,17000000.0
2006-07-05 09:57:00,5.84364,5.8439,5.8423,5.84296,12000000.0
2006-07-05 09:58:00,5.84286,5.84391,5.84212,5.84294,14000000.0
2006-07-05 09:59:00,5.84255,5.84284,5.84203,5.84203,10000000.0
2006-07-05 10:00:00,5.84296,5.84296,5.84177,5.84286,11000000.0
2006-07-05 10:01:00,5.84292,5.84377,5.8418,5.84341,24000000.0
2006-07-05 10:02:00,5.84418,5.84605,5.84397,5.84489,14000000.0
2006-07-05 10:03:00,5.84317,5.84499,5.84317,5.84346,16000000.0
2006-07-05 10:04:00,5.84486,5.84486,5.84361,5.84446,10000000.0
2006-07-05 10:05:00,5.84392,5.84499,5.84367,5.84455,10000000.0
2006-07-05 10:06:00,5.84364,5.84371,5.8426,5.84279,9000000.0
2006-07-05 10:07:00,5.84183,5.84357,5.84144,5.8424,11000000.0
2006-07-05 10:08:00,5.84222,5.8431,5.84156,5.84271,9000000.0
2006-07-05 10:09:00,5.84139,5.84239,5.84106,5.8416,11000000.0
2006-07-05 10:10:00,5.84164,5.84276,5.84097,5.84169,15000000.0
2006-07-05 10:11:00,5.84186,5.84231,5.84112,5.84113,16000000.0
2006-07-05 10:12:00,5.84092,5.84204,5.8404,5.8414,19000000.0
2006-07-05 10:13:00,5.84131,5.84143,5.83926,5.83926,9000000.0
2006-07-05 10:14:00,5.83866,5.83967,5.83842,5.8391,11000000.0
2006-07-05 10:15:00,5.83967,5.84007,5.83866,5.83952,8000000.0
2006-07-05 10:16:00,5.83941,5.83981,5.83838,5.83893,17000000.0
2006-07-05 10:17:00,5.83972,5.83972,5.83823,5.83949,16000000.0
2006-07-05 10:18:00,5.83978,5.83993,5.8386,5.83932,16000000.0
2006-07-05 10:19:00,5.83923,5.83923,5.83744,5.83855,17000000.0
2006-07-05 10:20:00,5.83874,5.8399,5.83824,5.8399,16000000.0
2006-07-05 10:21:00,5.83958,5.83958,5.8382,5.8383,7000000.0
2006-07-05 10:22:00,5.83832,5.83987,5.83799,5.83979,10000000.0
2006-07-05 10:23:00,5.83949,5.83981,5.83866,5.83964,14000000.0
2006-07-05 10:24:00,5.83942,5.83943,5.83812,5.83812,13000000.0
2006-07-05 10:25:00,5.83895,5.83952,5.83796,5.83894,12000000.0
2006-07-05 10:26:00,5.83873,5.83873,5.83782,5.83823,11000000.0
2006-07-05 10:27:00,5.8384,5.83923,5.83754,5.83852,13000000.0
2006-07-05 10:28:00,5.83878,5.83919,5.83837,5.83848,13000000.0
2006-07-05 10:29:00,5.83847,5.83971,5.83847,5.8391,11000000.0
2006-07-05 10:30:00,5.83957,5.84058,5.83956,5.84048,9000000.0
2006-07-05 10:31:00,5.84042,5.84107,5.83948,5.84088,16000000.0
2006-07-05 10:32:00,5.84081,5.84104,5.8396,5.8396,9000000.0
2006-07-05 10:33:00,5.83921,5.83967,5.83801,5.83895,12000000.0
2006-07-05 10:34:00,5.83877,5.83928,5.83817,5.83844,11000000.0
2006-07-05 10:35:00,5.8387,5.83908,5.83783,5.83826,17000000.0
2006-07-05 10:36:00,5.83811,5.83885,5.83757,5.83862,10000000.0
2006-07-05 10:37:00,5.83766,5.83848,5.83695,5.83695,15000000.0
2006-07-05 10:38:00,5.8375,5.8382,5.83629,5.83709,17000000.0
2006-07-05 10:39:00,5.83833,5.83836,5.83747,5.83774,13000000.0
2006-07-05 10:40:00,5.83737,5.83863,5.83688,5.83852,10000000.0
2006-07-05 10:41:00,5.83865,5.83865,5.83701,5.83781,15000000.0
2006-07-05 10:42:00,5.83694,5.83694,5.83487,5.836,12000000.0
2006-07-05 10:43:00,5.83592,5.83717,5.83592,5.83715,13000000.0
2006-07-05 10:44:00,5.83697,5.83867,5.83646,5.83842,12000000.0
2006-07-05 10:45:00,5.83837,5.83881,5.83718,5.83718,13000000.0
2006-07-05 10:46:00,5.83822,5.83923,5.8377,5.8389,13000000.0
2006-07-05 10:47:00,5.83846,5.83894,5.83815,5.83857,7000000.0
2006-07-05 10:48:00,5.83843,5.83944,5.83807,5.83823,12000000.0
2006-07-05 10:49:00,5.83925,5.83945,5.83838,5.83838,10000000.0
2006-07-05 10:50:00,5.83777,5.8396,5.83767,5.83833,14000000.0
2006-07-05 10:51:00,5.8385,5.83933,5.83807,5.83807,11000000.0
2006-07-05 10:52:00,5.8381,5.83903,5.83656,5.83834,20000000.0
2006-07-05 10:53:00,5.83766,5.83866,5.83742,5.8379,9000000.0
2006-07-05 10:54:00,5.8375,5.83827,5.83684,5.83796,18000000.0
2006-07-05 10:55:00,5.83783,5.83801,5.83725,5.83772,10000000.0
2006-07-05 10:56:00,5.83784,5.83868,5.83748,5.83811,11000000.0
2006-07-05 10:57:00,5.83887,5.83921,5.83802,5.83888,8000000.0
2006-07-05 10:58:00,5.83949,5.83979,5.8388,5.83884,10000000.0
2006-07-05 10:59:00,5.83981,5.84099,5.839,5.84089,10000000.0
2006-07-05 11:00:00,5.84112,5.84309,5.84097,5.84309,15000000.0
2006-07-05 11:01:00,5.84286,5.84325,5.84238,5.84256,12000000.0
2006-07-05 11:02:00,5.84309,5.8435,5.8422,5.84334,8000000.0
2006-07-05 11:03:00,5.84351,5.84351,5.84239,5.84348,11000000.0
2006-07-05 11:04:00,5.84292,5.84411,5.84262,5.84411,15000000.0
2006-07-05 11:05:00,5.84467,5.84722,5.84297,5.84698,17000000.0
2006-07-05 11:06:00,5.84766,5.8477,5.84515,5.84525,12000000.0
2006-07-05 11:07:00,5.84694,5.84723,5.84559,5.84585,11000000.0
2006-07-05 11:08:00,5.84557,5.8462,5.84486,5.84523,22000000.0
2006-07-05 11:09:00,5.84636,5.84671,5.84468,5.84479,9000000.0
2006-07-05 11:10:00,5.84463,5.84509,5.84332,5.84369,16000000.0
2006-07-05 11:11:00,5.84345,5.84393,5.84306,5.84306,7000000.0
2006-07-05 11:12:00,5.84316,5.84429,5.84267,5.84429,15000000.0
2006-07-05 11:13:00,5.84431,5.84431,5.84273,5.84324,11000000.0
2006-07-05 11:14:00,5.84413,5.84413,5.84284,5.84284,18000000.0
2006-07-05 11:15:00,5.84331,5.844,5.84302,5.844,11000000.0
2006-07-05 11:16:00,5.84376,5.84402,5.84298,5.84347,13000000.0
2006-07-05 11:17:00,5.84401,5.84476,5.84286,5.84337,13000000.0
2006-07-05 11:18:00,5.84361,5.84615,5.84361,5.84615,9000000.0
2006-07-05 11:19:00,5.84665,5.84683,5.84552,5.8459,17000000.0
2006-07-05 11:20:00,5.84578,5.84682,5.84447,5.84447,14000000.0
2006-07-05 11:21:00,5.84477,5.84477,5.84292,5.84353,14000000.0
2006-07-05 11:22:00,5.84331,5.84445,5.84291,5.84358,22000000.0
2006-07-05 11:23:00,5.84343,5.84343,5.84204,5.84204,8000000.0
2006-07-05 11:24:00,5.84299,5.84333,5.84144,5.84301,18000000.0
2006-07-05 11:25:00,5.84245,5.84245,5.84017,5.84027,9000000.0
2006-07-05 11:26:00,5.84007,5.84128,5.84004,5.84117,15000000.0
2006-07-05 11:27:00,5.84094,5.84112,5.83922,5.83931,10000000.0
2006-07-05 11:28:00,5.83929,5.83982,5.8387,5.83923,13000000.0
2006-07-05 11:29:00,5.83862,5.83984,5.83841,5.83851,17000000.0
2006-07-05 11:30:00,5.839,5.8397,5.83818,5.83957,13000000.0
2006-07-05 11:31:00,5.83945,5.83998,5.83872,5.83979,12000000.0
2006-07-05 11:32:00,5.83985,5.84041,5.839,5.83942,20000000.0
2006-07-05 11:33:00,5.83933,5.84006,5.83871,5.8391,16000000.0
2006-07-05 11:34:00,5.83924,5.84002,5.83814,5.83915,13000000.0
2006-07-05 11:35:00,5.83918,5.84025,5.83847,5.83934,14000000.0
2006-07-05 11:36:00,5.83897,5.8392,5.83778,5.83778,11000000.0
2006-07-05 11:37:00,5.83769,5.83943,5.83769,5.83871,16000000.0
2006-07-05 11:38:00,5.83895,5.83895,5.83697,5.83697,8000000.0
2006-07-05 11:39:00,5.83636,5.8389,5.83636,5.8389,11000000.0
2006-07-05 11:40:00,5.83868,5.83868,5.83699,5.83811,12000000.0
2006-07-05 11:41:00,5.83813,5.83813,5.83727,5.83811,10000000.0
2006-07-05 11:42:00,5.83827,5.8386,5.83765,5.838,10000000.0
2006-07-05 11:43:00,5.83897,5.83902,5.83787,5.83849,17000000.0
2006-07-05 11:44:00,5.83837,5.83879,5.83696,5.83865,15000000.0
2006-07-05 11:45:00,5.83883,5.83929,5.83707,5.83707,16000000.0
2006-07-05 11:46:00,5.83804,5.83881,5.83804,5.83871,7000000.0
2006-07-05 11:47:00,5.83811,5.83907,5.83756,5.83818,16000000.0
2006-07-05 11:48:00,5.83831,5.8389,5.83742,5.8376,13000000.0
2006-07-05 11:49:00,5.83808,5.83876,5.83744,5.83827,10000000.0
2006-07-05 11:50:00,5.83871,5.83995,5.83798,5.83925,12000000.0
2006-07-05 11:51:00,5.84022,5.84035,5.83911,5.84015,14000000.0
2006-07-05 11:52:00,5.84038,5.84201,5.84018,5.84038,18000000.0
2006-07-05 11:53:00,5.84133,5.84133,5.83967,5.83988,16000000.0
2006-07-05 11:54:00,5.84032,5.84105,5.84008,5.84105,8000000.0
2006-07-05 11:55:00,5.84133,5.84149,5.83968,5.83968,8000000.0
2006-07-05 11:56:00,5.84,5.84063,5.83975,5.83975,8000000.0
2006-07-05 11:57:00,5.83925,5.83985,5.839,5.83977,11000000.0
2006-07-05 11:58:00,5.8392,5.84027,5.83829,5.83861,14000000.0
2006-07-05 11:59:00,5.83863,5.8393,5.83787,5.83787,11000000.0
2006-07-05 12:00:00,5.8391,5.83974,5.83816,5.83924,15000000.0
2006-07-05 12:01:00,5.83886,5.83923,5.838,5.838,13000000.0
2006-07-05 12:02:00,5.83952,5.83981,5.83833,5.83948,15000000.0
2006-07-05 12:03:00,5.83921,5.83936,5.83824,5.83913,11000000.0
2006-07-05 12:04:00,5.83818,5.83865,5.83622,5.83725,9000000.0
2006-07-05 12:05:00,5.83679,5.83694,5.8359,5.83627,9000000.0
2006-07-05 12:06:00,5.83611,5.83691,5.83573,5.83669,15000000.0
2006-07-05 12:07:00,5.83521,5.83751,5.83521,5.83714,11000000.0
2006-07-05 12:08:00,5.83675,5.83709,5.8359,5.83626,8000000.0
2006-07-05 12:09:00,5.83741,5.8377,5.83677,5.83724,18000000.0
2006-07-05 12:10:00,5.83693,5.83741,5.83623,5.83715,14000000.0
2006-07-05 12:11:00,5.83807,5.83809,5.83652,5.83741,9000000.0
2006-07-05 12:12:00,5.83695,5.83744,5.83634,5.83744,18000000.0
2006-07-05 12:13:00,5.83695,5.83787,5.83687,5.83726,12000000.0
2006-07-05 12:14:00,5.83719,5.83819,5.83712,5.83753,10000000.0
2006-07-05 12:15:00,5.83792,5.8384,5.83677,5.83677,8000000.0
2006-07-05 12:16:00,5.83804,5.83855,5.83638,5.83638,14000000.0
2006-07-05 12:17:00,5.83708,5.83778,5.83604,5.8362,13000000.0
2006-07-05 12:18:00,5.8375,5.83782,5.83614,5.83782,10000000.0
2006-07-05 12:19:00,5.83645,5.83703,5.83617,5.83687,11000000.0
2006-07-05 12:20:00,5.8371,5.83749,5.83634,5.8374,8000000.0
2006-07-05 12:21:00,5.83703,5.83726,5.83617,5.83697,20000000.0
2006-07-05 12:22:00,5.83635,5.83765,5.83608,5.83664,14000000.0
2006-07-05 12:23:00,5.83651,5.83734,5.83604,5.83684,11000000.0
2006-07-05 12:24:00,5.83669,5.83783,5.83649,5.83778,17000000.0
2006-07-05 12:25:00,5.83773,5.83773,5.83598,5.83681,12000000.0
2006-07-05 12:26:00,5.83745,5.83746,5.83621,5.83746,7000000.0
2006-07-05 12:27:00,5.83749,5.83771,5.83642,5.83674,7000000.0
2006-07-05 12:28:00,5.83758,5.83758,5.83611,5.83643,19000000.0
2006-07-05 12:29:00,5.83649,5.83776,5.83649,5.8373,12000000.0
2006-07-05 12:30:00,5.83735,5.83791,5.83671,5.83671,10000000.0
2006-07-05 12:31:00,5.83716,5.83782,5.83705,5.83766,12000000.0
2006-07-05 12:32:00,5.83762,5.83877,5.83697,5.83742,12000000.0
2006-07-05 12:33:00,5.83753,5.83814,5.83657,5.83698,15000000.0
2006-07-05 12:34:00,5.83765,5.83878,5.8374,5.83842,12000000.0
2006-07-05 12:35:00,5.83908,5.83979,5.83839,5.83936,12000000.0
2006-07-05 12:36:00,5.83923,5.83928,5.83774,5.8384,15000000.0
2006-07-05 12:37:00,5.83794,5.83822,5.83722,5.83722,8000000.0
2006-07-05 12:38:00,5.83652,5.838,5.8363,5.83724,15000000.0
2006-07-05 12:39:00,5.83691,5.83797,5.83646,5.83744,14000000.0
2006-07-05 12:40:00,5.83777,5.83799,5.83677,5.83727,18000000.0
2006-07-05 12:41:00,5.83753,5.83813,5.83748,5.83813,11000000.0
2006-07-05 12:42:00,5.8378,5.83843,5.83702,5.83843,17000000.0
2006-07-05 12:43:00,5.83717,5.83852,5.83669,5.83852,11000000.0
2006-07-05 12:44:00,5.83829,5.83849,5.83751,5.83777,13000000.0
2006-07-05 12:45:00,5.83705,5.83705,5.83605,5.83612,10000000.0
2006-07-05 12:46:00,5.83636,5.83679,5.83563,5.8359,20000000.0
2006-07-05 12:47:00,5.83592,5.83639,5.83557,5.8356,10000000.0
2006-07-05 12:48:00,5.83491,5.83544,5.83409,5.83462,10000000.0
2006-07-05 12:49:00,5.83265,5.83536,5.83265,5.8342,15000000.0
2006-07-05 12:50:00,5.83535,5.83562,5.83349,5.83423,14000000.0
2006-07-05 12:51:00,5.83421,5.83548,5.83364,5.83534,14000000.0
2006-07-05 12:52:00,5.83467,5.83539,5.83407,5.83447,9000000.0
2006-07-05 12:53:00,5.83378,5.83513,5.83358,5.83439,9000000.0
2006-07-05 12:54:00,5.83345,5.83369,5.83122,5.83291,20000000.0
2006-07-05 12:55:00,5.83256,5.83354,5.8309,5.83269,12000000.0
2006-07-05 12:56:00,5.83159,5.83211,5.83082,5.83179,7000000.0
2006-07-05 12:57:00,5.83229,5.83296,5.83126,5.83292,13000000.0
2006-07-05 12:58:00,5.83132,5.83251,5.83132,5.83207,16000000.0
2006-07-05 12:59:00,5.83296,5.83333,5.83212,5.83327,14000000.0
2006-07-05 13:00:00,5.83361,5.83409,5.83302,5.83302,12000000.0
2006-07-05 13:01:00,5.83286,5.83456,5.83286,5.83363,17000000.0
2006-07-05 13:02:00,5.83413,5.8342,5.83334,5.83352,10000000.0
2006-07-05 13:03:00,5.83238,5.8332,5.83167,5.83212,22000000.0
2006-07-05 13:04:00,5.83164,5.83378,5.83159,5.83378,20000000.0
2006-07-05 13:05:00,5.83296,5.83421,5.83289,5.83296,14000000.0
2006-07-05 13:06:00,5.83335,5.83363,5.83201,5.83316,17000000.0
2006-07-05 13:07:00,5.83333,5.8338,5.83191,5.83225,22000000.0
2006-07-05 13:08:00,5.8319,5.83392,5.8319,5.83329,12000000.0
2006-07-05 13:09:00,5.83332,5.83389,5.83224,5.83255,12000000.0
2006-07-05 13:10:00,5.83257,5.83362,5.83206,5.8333,20000000.0
2006-07-05 13:11:00,5.83209,5.83352,5.83133,5.83284,12000000.0
2006-07-05 13:12:00,5.83234,5.83307,5.83183,5.83303,16000000.0
2006-07-05 13:13:00,5.83284,5.83284,5.83064,5.83064,14000000.0
2006-07-05 13:14:00,5.8315,5.83239,5.83035,5.83157,17000000.0
2006-07-05 13:15:00,5.8304,5.83158,5.83021,5.83128,7000000.0
2006-07-05 13:16:00,5.83167,5.83218,5.83113,5.8317,9000000.0
2006-07-05 13:17:00,5.83193,5.83206,5.83058,5.83144,15000000.0
2006-07-05 13:18:00,5.83146,5.83184,5.82996,5.83112,17000000.0
2006-07-05 13:19:00,5.83154,5.83231,5.83126,5.83168,15000000.0
2006-07-05 13:20:00,5.83173,5.83261,5.83137,5.83173,12000000.0
2006-07-05 13:21:00,5.83095,5.83229,5.83095,5.83193,24000000.0
2006-07-05 13:22:00,5.83197,5.83197,5.83056,5.83116,12000000.0
2006-07-05 13:23:00,5.83119,5.83164,5.8302,5.83124,12000000.0
2006-07-05 13:24:00,5.83172,5.83172,5.82986,5.83081,18000000.0
2006-07-05 13:25:00,5.82976,5.83136,5.82945,5.83086,12000000.0
2006-07-05 13:26:00,5.8301,5.83127,5.82951,5.83002,12000000.0
2006-07-05 13:27:00,5.8299,5.83082,5.82954,5.83082,9000000.0
2006-07-05 13:28:00,5.83053,5.83083,5.82885,5.83004,15000000.0
2006-07-05 13:29:00,5.82938,5.82981,5.82844,5.82965,14000000.0
2006-07-05 13:30:00,5.82919,5.83064,5.82892,5.8301,11000000.0
2006-07-05 13:31:00,5.82925,5.83069,5.82925,5.83069,11000000.0
2006-07-05 13:32:00,5.8303,5.83063,5.82918,5.82918,8000000.0
2006-07-05 13:33:00,5.83025,5.83122,5.82946,5.83087,14000000.0
2006-07-05 13:34:00,5.83024,5.83076,5.82933,5.83013,11000000.0
2006-07-05 13:35:00,5.8306,5.83131,5.82976,5.83004,16000000.0
2006-07-05 13:36:00,5.82959,5.83112,5.82953,5.83112,8000000.0
2006-07-05 13:37:00,5.83166,5.83166,5.82992,5.83109,17000000.0
2006-07-05 13:38:00,5.8306,5.83076,5.82918,5.83,14000000.0
2006-07-05 13:39:00,5.83046,5.83046,5.82882,5.82882,10000000.0
2006-07-05 13:40:00,5.82946,5.82981,5.82879,5.82887,8000000.0
2006-07-05 13:41:00,5.8303,5.8303,5.82877,5.83001,11000000.0
2006-07-05 13:42:00,5.82927,5.83008,5.82864,5.83003,14000000.0
2006-07-05 13:43:00,5.82927,5.82958,5.82845,5.82958,11000000.0
2006-07-05 13:44:00,5.82975,5.83026,5.82895,5.83017,11000000.0
2006-07-05 13:45:00,5.82961,5.82998,5.82847,5.82998,14000000.0
2006-07-05 13:46:00,5.82908,5.83042,5.82873,5.83003,11000000.0
2006-07-05 13:47:00,5.83066,5.83132,5.82939,5.83036,13000000.0
2006-07-05 13:48:00,5.83098,5.83108,5.82938,5.83024,14000000.0
2006-07-05 13:49:00,5.82978,5.83048,5.82818,5.83006,12000000.0
2006-07-05 13:50:00,5.82898,5.829,5.8269,5.82733,16000000.0
2006-07-05 13:51:00,5.82713,5.82873,5.82681,5.82745,14000000.0
2006-07-05 13:52:00,5.82702,5.82904,5.82686,5.82791,10000000.0
2006-07-05 13:53:00,5.82805,5.82869,5.82691,5.82691,10000000.0
2006-07-05 13:54:00,5.8271,5.8278,5.8269,5.82721,8000000.0
2006-07-05 13:55:00,5.82703,5.82804,5.82594,5.82666,13000000.0
2006-07-05 13:56:00,5.82715,5.82736,5.82524,5.82617,17000000.0
2006-07-05 13:57:00,5.82647,5.82647,5.82413,5.82454,13000000.0
2006-07-05 13:58:00,5.82623,5.82636,5.82465,5.82501,7000000.0
2006-07-05 13:59:00,5.82572,5.8265,5.82497,5.8265,9000000.0
2006-07-05 14:00:00,5.8258,5.82586,5.82474,5.825,7000000.0
2006-07-05 14:01:00,5.82552,5.82717,5.82517,5.82657,11000000.0
2006-07-05 14:02:00,5.82502,5.8261,5.82502,5.8261,19000000.0
2006-07-05 14:03:00,5.82631,5.82631,5.82519,5.82577,13000000.0
2006-07-05 14:04:00,5.82576,5.82681,5.82487,5.82681,22000000.0
2006-07-05 14:05:00,5.82644,5.82676,5.82542,5.82591,17000000.0
2006-07-05 14:06:00,5.82599,5.82602,5.82523,5.8258,11000000.0
2006-07-05 14:07:00,5.82573,5.82646,5.82524,5.82548,9000000.0
2006-07-05 14:08:00,5.82592,5.82613,5.82544,5.8261,11000000.0
2006-07-05 14:09:00,5.82657,5.82699,5.82552,5.82677,12000000.0
2006-07-05 14:10:00,5.82658,5.82718,5.82557,5.82687,13000000.0
2006-07-05 14:11:00,5.82677,5.82677,5.82538,5.82578,14000000.0
2006-07-05 14:12:00,5.82575,5.82607,5.82377,5.82377,11000000.0
2006-07-05 14:13:00,5.82399,5.8259,5.82399,5.82556,11000000.0
2006-07-05 14:14:00,5.82596,5.82618,5.82425,5.82495,7000000.0
2006-07-05 14:15:00,5.82676,5.83189,5.82659,5.83117,14000000.0
2006-07-05 14:16:00,5.83381,5.83403,5.83195,5.83403,13000000.0
2006-07-05 14:17:00,5.83353,5.83453,5.83201,5.83453,22000000.0
2006-07-05 14:18:00,5.83635,5.8396,5.83633,5.8396,15000000.0
2006-07-05 14:19:00,5.8394,5.83947,5.8361,5.83766,12000000.0
2006-07-05 14:20:00,5.83823,5.83897,5.83652,5.83809,7000000.0
2006-07-05 14:21:00,5.83457,5.83753,5.83454,5.83655,13000000.0
2006-07-05 14:22:00,5.83747,5.83833,5.83506,5.83592,8000000.0
2006-07-05 14:23:00,5.83601,5.83688,5.83543,5.83682,11000000.0
2006-07-05 14:24:00,5.83716,5.83827,5.83646,5.83789,13000000.0
2006-07-05 14:25:00,5.83865,5.83905,5.83606,5.83905,15000000.0
2006-07-05 14:26:00,5.83803,5.84019,5.83735,5.83941,8000000.0
2006-07-05 14:27:00,5.84135,5.84413,5.84135,5.84404,10000000.0
2006-07-05 14:28:00,5.84456,5.84456,5.84148,5.8434,11000000.0
2006-07-05 14:29:00,5.84247,5.84294,5.83946,5.84277,21000000.0
2006-07-05 14:30:00,5.84327,5.84392,5.8422,5.84392,11000000.0
2006-07-05 14:31:00,5.84618,5.84857,5.8461,5.8473,17000000.0
2006-07-05 14:32:00,5.8469,5.8478,5.84572,5.84585,15000000.0
2006-07-05 14:33:00,5.84733,5.84733,5.84382,5.84402,8000000.0
2006-07-05 14:34:00,5.84366,5.84523,5.84271,5.84393,9000000.0
2006-07-05 14:35:00,5.84332,5.84479,5.84299,5.8435,11000000.0
2006-07-05 14:36:00,5.84306,5.84475,5.84131,5.84291,15000000.0
2006-07-05 14:37:00,5.84135,5.84135,5.83996,5.84015,8000000.0
2006-07-05 14:38:00,5.84092,5.84151,5.84055,5.8408,10000000.0
2006-07-05 14:39:00,5.84047,5.84156,5.83939,5.84118,19000000.0
2006-07-05 14:40:00,5.84132,5.8433,5.84036,5.8432,15000000.0
2006-07-05 14:41:00,5.84175,5.84416,5.84175,5.84299,15000000.0
2006-07-05 14:42:00,5.84294,5.84385,5.84207,5.84355,17000000.0
2006-07-05 14:43:00,5.84286,5.84344,5.84159,5.84281,15000000.0
2006-07-05 14:44:00,5.84312,5.844,5.84267,5.8431,15000000.0
2006-07-05 14:45:00,5.8434,5.8434,5.84174,5.84309,9000000.0
2006-07-05 14:46:00,5.84349,5.84354,5.84198,5.84299,11000000.0
2006-07-05 14:47:00,5.84227,5.84258,5.84058,5.84072,12000000.0
2006-07-05 14:48:00,5.83998,5.84164,5.83886,5.8391,12000000.0
2006-07-05 14:49:00,5.83984,5.84011,5.83897,5.84002,12000000.0
2006-07-05 14:50:00,5.84111,5.84178,5.83956,5.84178,15000000.0
2006-07-05 14:51:00,5.84216,5.84227,5.84088,5.8422,10000000.0
2006-07-05 14:52:00,5.84176,5.84295,5.84108,5.84295,13000000.0
2006-07-05 14:53:00,5.84244,5.84466,5.84244,5.84431,13000000.0
2006-07-05 14:54:00,5.84524,5.84551,5.84348,5.84353,9000000.0
2006-07-05 14:55:00,5.84539,5.84539,5.84383,5.84464,16000000.0
2006-07-05 14:56:00,5.84448,5.84641,5.84448,5.84586,15000000.0
2006-07-05 14:57:00,5.84617,5.84669,5.84435,5.84495,15000000.0
2006-07-05 14:58:00,5.84491,5.84514,5.84376,5.8443,11000000.0
2006-07-05 14:59:00,5.84576,5.84673,5.84527,5.84558,14000000.0
2006-07-05 15:00:00,5.8459,5.8471,5.84574,5.84599,18000000.0
2006-07-05 15:01:00,5.84575,5.84676,5.84503,5.84526,12000000.0
2006-07-05 15:02:00,5.845,5.845,5.84372,5.84425,7000000.0
2006-07-05 15:03:00,5.84366,5.84464,5.84186,5.84191,18000000.0
2006-07-05 15:04:00,5.84256,5.84406,5.84184,5.84354,21000000.0
2006-07-05 15:05:00,5.8434,5.84517,5.84284,5.844,13000000.0
2006-07-05 15:06:00,5.844,5.84473,5.8434,5.844,14000000.0
2006-07-05 15:07:00,5.84499,5.84499,5.84297,5.84422,22000000.0
2006-07-05 15:08:00,5.84381,5.84496,5.84353,5.84496,10000000.0
2006-07-05 15:09:00,5.84444,5.84477,5.84371,5.84429,9000000.0
2006-07-05 15:10:00,5.84535,5.84606,5.84439,5.846,14000000.0
2006-07-05 15:11:00,5.84659,5.847,5.84542,5.84652,12000000.0
2006-07-05 15:12:00,5.84582,5.84606,5.84471,5.84516,13000000.0
2006-07-05 15:13:00,5.84512,5.84573,5.84477,5.84556,12000000.0
2006-07-05 15:14:00,5.84459,5.84601,5.84459,5.84551,10000000.0
2006-07-05 15:15:00,5.84823,5.85095,5.84725,5.85008,16000000.0
2006-07-05 15:16:00,5.85031,5.85091,5.8492,5.84988,15000000.0
2006-07-05 15:17:00,5.84944,5.85084,5.84863,5.85084,14000000.0
2006-07-05 15:18:00,5.85049,5.85174,5.84956,5.85089,12000000.0
2006-07-05 15:19:00,5.8508,5.85089,5.84977,5.84977,11000000.0
2006-07-05 15:20:00,5.85065,5.85096,5.84973,5.85096,14000000.0
2006-07-05 15:21:00,5.85162,5.85177,5.85019,5.85108,14000000.0
2006-07-05 15:22:00,5.85139,5.85365,5.85139,5.85328,10000000.0
2006-07-05 15:23:00,5.85378,5.85381,5.85107,5.85225,11000000.0
2006-07-05 15:24:00,5.85139,5.85241,5.85089,5.85208,10000000.0
2006-07-05 15:25:00,5.85275,5.85275,5.85068,5.85068,16000000.0
2006-07-05 15:26:00,5.85152,5.85229,5.85151,5.85163,15000000.0
2006-07-05 15:27:00,5.85156,5.85175,5.85056,5.85095,10000000.0
2006-07-05 15:28:00,5.8507,5.85173,5.85034,5.85045,11000000.0
2006-07-05 15:29:00,5.85088,5.85155,5.84974,5.85055,19000000.0
2006-07-05 15:30:00,5.85009,5.85134,5.84963,5.85039,10000000.0
2006-07-05 15:31:00,5.84971,5.85097,5.84962,5.85054,14000000.0
2006-07-05 15:32:00,5.85085,5.85085,5.84945,5.85057,12000000.0
2006-07-05 15:33:00,5.85061,5.85061,5.84873,5.84873,20000000.0
2006-07-05 15:34:00,5.8487,5.84974,5.84827,5.84827,12000000.0
2006-07-05 15:35:00,5.84967,5.84994,5.84814,5.84868,12000000.0
2006-07-05 15:36:00,5.84811,5.849,5.84778,5.84824,10000000.0
2006-07-05 15:37:00,5.84883,5.8504,5.84871,5.84979,10000000.0
2006-07-05 15:38:00,5.851,5.85108,5.84965,5.85107,13000000.0
2006-07-05 15:39:00,5.85051,5.85073,5.84984,5.85073,7000000.0
2006-07-05 15:40:00,5.84997,5.85254,5.84997,5.85254,10000000.0
2006-07-05 15:41:00,5.85155,5.85319,5.85155,5.85308,9000000.0
2006-07-05 15:42:00,5.85392,5.85465,5.85303,5.85348,13000000.0
2006-07-05 15:43:00,5.85344,5.85419,5.85267,5.85303,16000000.0
2006-07-05 15:44:00,5.85415,5.85457,5.85251,5.85457,14000000.0
2006-07-05 15:45:00,5.85515,5.85555,5.85382,5.85537,15000000.0
2006-07-05 15:46:00,5.85572,5.85572,5.85358,5.85358,13000000.0
2006-07-05 15:47:00,5.85344,5.85726,5.85344,5.85726,9000000.0
2006-07-05 15:48:00,5.85671,5.85848,5.85652,5.85832,21000000.0
2006-07-05 15:49:00,5.85751,5.85819,5.85619,5.8578,23000000.0
2006-07-05 15:50:00,5.85783,5.8583,5.85633,5.8583,12000000.0
2006-07-05 15:51:00,5.85857,5.85857,5.85641,5.85692,19000000.0
2006-07-05 15:52:00,5.85733,5.85838,5.85641,5.8582,15000000.0
2006-07-05 15:53:00,5.85798,5.8586,5.85692,5.85835,14000000.0
2006-07-05 15:54:00,5.85794,5.85831,5.8567,5.8567,15000000.0
2006-07-05 15:55:00,5.85716,5.85731,5.85557,5.85662,12000000.0
2006-07-05 15:56:00,5.85695,5.85782,5.85695,5.8573,18000000.0
2006-07-05 15:57:00,5.85671,5.85671,5.85548,5.85613,10000000.0
2006-07-05 15:58:00,5.85685,5.85685,5.85504,5.85639,22000000.0
2006-07-05 15:59:00,5.85472,5.85537,5.85392,5.85439,12000000.0
2006-07-05 16:00:00,5.85517,5.85677,5.85504,5.85637,12000000.0
2006-07-05 16:01:00,5.85646,5.85759,5.85578,5.85709,12000000.0
2006-07-05 16:02:00,5.85613,5.85613,5.85479,5.85591,13000000.0
2006-07-05 16:03:00,5.8565,5.8565,5.85457,5.85506,13000000.0
2006-07-05 16:04:00,5.85522,5.85567,5.85449,5.85449,11000000.0
2006-07-05 16:05:00,5.85507,5.85632,5.85507,5.85611,9000000.0
2006-07-05 16:06:00,5.85601,5.85697,5.85559,5.85559,14000000.0
2006-07-05 16:07:00,5.85695,5.85762,5.85613,5.85696,15000000.0
2006-07-05 16:08:00,5.85816,5.85861,5.85701,5.8585,15000000.0
2006-07-05 16:09:00,5.85852,5.8594,5.85724,5.85834,17000000.0
2006-07-05 16:10:00,5.85863,5.85919,5.85715,5.85893,14000000.0
2006-07-05 16:11:00,5.85955,5.85992,5.85823,5.85992,9000000.0
2006-07-05 16:12:00,5.85869,5.86037,5.85869,5.85935,15000000.0
2006-07-05 16:13:00,5.86043,5.86098,5.86018,5.86076,14000000.0
2006-07-05 16:14:00,5.85916,5.8619,5.85916,5.8619,12000000.0
2006-07-05 16:15:00,5.86197,5.86234,5.86086,5.8623,14000000.0
2006-07-05 16:16:00,5.86189,5.86304,5.86155,5.86304,13000000.0
2006-07-05 16:17:00,5.86284,5.86316,5.86169,5.86256,18000000.0
2006-07-05 16:18:00,5.86216,5.86239,5.86112,5.86186,13000000.0
2006-07-05 16:19:00,5.86116,5.86244,5.86059,5.86232,8000000.0
2006-07-05 16:20:00,5.86331,5.86361,5.86214,5.86319,13000000.0
2006-07-05 16:21:00,5.8623,5.86296,5.86146,5.86146,12000000.0
2006-07-05 16:22:00,5.86199,5.86199,5.86014,5.86014,11000000.0
2006-07-05 16:23:00,5.86143,5.86193,5.86039,5.8616,14000000.0
2006-07-05 16:24:00,5.86111,5.86134,5.85985,5.86043,15000000.0
2006-07-05 16:25:00,5.86062,5.86107,5.85957,5.86101,11000000.0
2006-07-05 16:26:00,5.86095,5.8616,5.86029,5.86029,8000000.0
2006-07-05 16:27:00,5.86137,5.86203,5.86066,5.86186,10000000.0
2006-07-05 16:28:00,5.86079,5.86191,5.86011,5.86121,15000000.0
2006-07-05 16:29:00,5.86157,5.8622,5.86128,5.86172,7000000.0
2006-07-05 16:30:00,5.86178,5.86237,5.86023,5.86173,16000000.0
2006-07-05 16:31:00,5.86136,5.86178,5.85975,5.86157,14000000.0
2006-07-05 16:32:00,5.8599,5.8613,5.85968,5.8613,7000000.0
2006-07-05 16:33:00,5.86102,5.86167,5.86072,5.86159,8000000.0
2006-07-05 16:34:00,5.86124,5.86196,5.86046,5.86196,8000000.0
2006-07-05 16:35:00,5.86209,5.86287,5.86155,5.86199,9000000.0
2006-07-05 16:36:00,5.86246,5.8648,5.86246,5.86342,13000000.0
2006-07-05 16:37:00,5.86374,5.86524,5.86372,5.86411,18000000.0
2006-07-05 16:38:00,5.86304,5.86509,5.86304,5.86509,18000000.0
2006-07-05 16:39:00,5.86501,5.86501,5.86307,5.86425,20000000.0
2006-07-05 16:40:00,5.86373,5.86447,5.86284,5.86408,13000000.0
2006-07-05 16:41:00,5.86285,5.86423,5.86161,5.86342,20000000.0
2006-07-05 16:42:00,5.86405,5.86436,5.86266,5.86266,18000000.0
2006-07-05 16:43:00,5.86392,5.86533,5.86317,5.86372,15000000.0
2006-07-05 16:44:00,5.8633,5.86377,5.86206,5.86263,20000000.0
2006-07-05 16:45:00,5.86297,5.8635,5.86172,5.86322,13000000.0
2006-07-05 16:46:00,5.86302,5.86302,5.86161,5.86292,15000000.0
2006-07-05 16:47:00,5.86174,5.86307,5.86174,5.86298,8000000.0
2006-07-05 16:48:00,5.86192,5.8632,5.86151,5.86273,11000000.0
2006-07-05 16:49:00,5.86276,5.86288,5.86119,5.86121,12000000.0
2006-07-05 16:50:00,5.86123,5.86286,5.86074,5.86074,15000000.0
2006-07-05 16:51:00,5.86159,5.86288,5.8612,5.86266,18000000.0
2006-07-05 16:52:00,5.86269,5.86312,5.86201,5.86237,14000000.0
2006-07-05 16:53:00,5.86229,5.86258,5.8615,5.86179,8000000.0
2006-07-05 16:54:00,5.8619,5.86247,5.8614,5.86247,11000000.0
2006-07-05 16:55:00,5.86256,5.8626,5.8614,5.86188,12000000.0
2006-07-05 16:56:00,5.86231,5.86231,5.86102,5.86108,10000000.0
2006-07-05 16:57:00,5.86075,5.86108,5.8601,5.86068,8000000.0
2006-07-05 16:58:00,5.86074,5.86156,5.86074,5.86138,9000000.0
2006-07-05 16:59:00,5.86113,5.86113,5.85985,5.86077,13000000.0
2006-07-05 17:00:00,5.86044,5.86052,5.85938,5.85997,11000000.0
2006-07-05 17:01:00,5.8586,5.86021,5.8586,5.86003,12000000.0
2006-07-05 17:02:00,5.86018,5.86044,5.85898,5.85992,10000000.0
2006-07-05 17:03:00,5.86019,5.86096,5.85936,5.86035,16000000.0
2006-07-05 17:04:00,5.85988,5.86065,5.85849,5.85881,13000000.0
2006-07-05 17:05:00,5.85916,5.85916,5.85671,5.85767,16000000.0
2006-07-05 17:06:00,5.857,5.857,5.85519,5.85664,12000000.0
2006-07-05 17:07:00,5.85716,5.85825,5.85713,5.858,8000000.0
2006-07-05 17:08:00,5.8575,5.85784,5.85588,5.85632,21000000.0
2006-07-05 17:09:00,5.85559,5.85661,5.85468,5.85661,16000000.0
2006-07-05 17:10:00,5.85677,5.85842,5.85661,5.85803,11000000.0
2006-07-05 17:11:00,5.85852,5.85895,5.85802,5.85895,11000000.0
2006-07-05 17:12:00,5.85876,5.85907,5.85831,5.85841,9000000.0
2006-07-05 17:13:00,5.85871,5.85933,5.85787,5.85881,9000000.0
2006-07-05 17:14:00,5.85871,5.85871,5.85739,5.85848,17000000.0
2006-07-05 17:15:00,5.85849,5.85977,5.85799,5.85977,11000000.0
2006-07-05 17:16:00,5.85989,5.86034,5.8583,5.8601,15000000.0
2006-07-05 17:17:00,5.8612,5.8612,5.85876,5.86011,13000000.0
2006-07-05 17:18:00,5.86099,5.86099,5.85911,5.86015,15000000.0
2006-07-05 17:19:00,5.8598,5.86053,5.85932,5.86029,17000000.0
2006-07-05 17:20:00,5.8601,5.86017,5.85913,5.85956,12000000.0
2006-07-05 17:21:00,5.85942,5.85992,5.85891,5.85902,7000000.0
2006-07-05 17:22:00,5.85987,5.85987,5.85813,5.85861,14000000.0
2006-07-05 17:23:00,5.85885,5.85931,5.85766,5.85804,13000000.0
2006-07-05 17:24:00,5.85655,5.8573,5.85614,5.85687,9000000.0
2006-07-05 17:25:00,5.8569,5.8572,5.85599,5.85677,11000000.0
2006-07-05 17:26:00,5.85648,5.85706,5.85594,5.85656,16000000.0
2006-07-05 17:27:00,5.85684,5.85858,5.85684,5.85804,9000000.0
2006-07-05 17:28:00,5.85712,5.85826,5.85632,5.85769,15000000.0
2006-07-05 17:29:00,5.85811,5.85818,5.85638,5.8576,11000000.0
2006-07-05 17:30:00,5.85648,5.85753,5.85579,5.85707,19000000.0
2006-07-05 17:31:00,5.85668,5.85784,5.85668,5.8574,11000000.0
2006-07-05 17:32:00,5.85823,5.85823,5.8566,5.85776,9000000.0
2006-07-05 17:33:00,5.85804,5.85804,5.85621,5.85646,10000000.0
2006-07-05 17:34:00,5.85578,5.85685,5.85546,5.85622,14000000.0
2006-07-05 17:35:00,5.8562,5.85781,5.85606,5.85727,13000000.0
2006-07-05 17:36:00,5.85647,5.85656,5.85565,5.8563,11000000.0
2006-07-05 17:37:00,5.85628,5.85655,5.85531,5.85564,15000000.0
2006-07-05 17:38:00,5.85599,5.85635,5.85473,5.85607,17000000.0
2006-07-05 17:39:00,5.85575,5.85575,5.85364,5.8544,8000000.0
2006-07-05 17:40:00,5.85459,5.85459,5.8537,5.85435,12000000.0
2006-07-05 17:41:00,5.85493,5.8555,5.85431,5.85521,21000000.0
2006-07-05 17:42:00,5.85543,5.85604,5.85507,5.85573,13000000.0
2006-07-05 17:43:00,5.8546,5.85577,5.85434,5.85564,11000000.0
2006-07-05 17:44:00,5.85545,5.85657,5.85462,5.85502,19000000.0
2006-07-05 17:45:00,5.85512,5.85681,5.85512,5.85603,10000000.0
2006-07-05 17:46:00,5.85476,5.85591,5.85469,5.85506,13000000.0
2006-07-05 17:47:00,5.85503,5.85618,5.85434,5.85618,9000000.0
2006-07-05 17:48:00,5.85553,5.85592,5.85464,5.85502,14000000.0
2006-07-05 17:49:00,5.85424,5.8561,5.85424,5.85544,14000000.0
2006-07-05 17:50:00,5.85621,5.85648,5.85476,5.85589,17000000.0
2006-07-05 17:51:00,5.85593,5.85619,5.85477,5.85591,13000000.0
2006-07-05 17:52:00,5.85589,5.8566,5.85494,5.85607,24000000.0
2006-07-05 17:53:00,5.85657,5.85734,5.85562,5.8568,16000000.0
2006-07-05 17:54:00,5.85535,5.85696,5.85524,5.85661,16000000.0
2006-07-05 17:55:00,5.85669,5.85717,5.85617,5.85716,13000000.0
2006-07-05 17:56:00,5.85723,5.85763,5.85599,5.85719,15000000.0
2006-07-05 17:57:00,5.85758,5.85844,5.85706,5.85748,10000000.0
2006-07-05 17:58:00,5.85729,5.85782,5.85639,5.85694,15000000.0
2006-07-05 17:59:00,5.85663,5.85733,5.85596,5.85617,13000000.0
2006-07-05 18:00:00,5.85668,5.85686,5.85568,5.85652,7000000.0
2006-07-05 18:01:00,5.85709,5.85754,5.85626,5.85754,18000000.0
2006-07-05 18:02:00,5.85794,5.85794,5.85632,5.85632,17000000.0
2006-07-05 18:03:00,5.85601,5.85726,5.85496,5.85561,16000000.0
2006-07-05 18:04:00,5.8573,5.85793,5.85673,5.85731,14000000.0
2006-07-05 18:05:00,5.85735,5.85812,5.85695,5.85718,13000000.0
2006-07-05 18:06:00,5.85797,5.85803,5.85622,5.85688,18000000.0
2006-07-05 18:07:00,5.85641,5.85795,5.85636,5.85728,12000000.0
2006-07-05 18:08:00,5.85767,5.85814,5.85639,5.8574,18000000.0
2006-07-05 18:09:00,5.85739,5.85806,5.85677,5.85724,12000000.0
2006-07-05 18:10:00,5.85717,5.85717,5.85478,5.85575,13000000.0
2006-07-05 18:11:00,5.85583,5.85691,5.85552,5.85674,10000000.0
2006-07-05 18:12:00,5.85723,5.8577,5.85536,5.85678,11000000.0
2006-07-05 18:13:00,5.857,5.85725,5.85544,5.85544,14000000.0
2006-07-05 18:14:00,5.85601,5.85614,5.85532,5.85589,10000000.0
2006-07-05 18:15:00,5.85544,5.85596,5.85484,5.85537,10000000.0
2006-07-05 18:16:00,5.85509,5.85676,5.85487,5.85676,9000000.0
2006-07-05 18:17:00,5.85703,5.85717,5.85599,5.85696,18000000.0
2006-07-05 18:18:00,5.85735,5.85784,5.85663,5.85695,14000000.0
2006-07-05 18:19:00,5.85581,5.85749,5.85581,5.85687,10000000.0
2006-07-05 18:20:00,5.85704,5.85715,5.85559,5.85654,15000000.0
2006-07-05 18:21:00,5.85659,5.85737,5.85539,5.85613,18000000.0
2006-07-05 18:22:00,5.85572,5.85665,5.85511,5.85511,14000000.0
2006-07-05 18:23:00,5.85561,5.85625,5.85531,5.85531,7000000.0
2006-07-05 18:24:00,5.85711,5.85711,5.85501,5.85619,9000000.0
2006-07-05 18:25:00,5.85588,5.85655,5.85492,5.8555,13000000.0
2006-07-05 18:26:00,5.85571,5.85674,5.85469,5.85674,16000000.0
2006-07-05 18:27:00,5.85639,5.85639,5.85474,5.85541,14000000.0
2006-07-05 18:28:00,5.85536,5.85603,5.85503,5.85509,13000000.0
2006-07-05 18:29:00,5.85501,5.85595,5.85441,5.85595,11000000.0
2006-07-05 18:30:00,5.8548,5.85622,5.85447,5.85622,16000000.0
2006-07-05 18:31:00,5.85559,5.85634,5.85475,5.8555,12000000.0
2006-07-05 18:32:00,5.85577,5.85604,5.85464,5.85468,11000000.0
2006-07-05 18:33:00,5.85547,5.8565,5.85529,5.85594,13000000.0
2006-07-05 18:34:00,5.8557,5.85721,5.85499,5.85517,13000000.0
2006-07-05 18:35:00,5.8566,5.8566,5.85506,5.85506,18000000.0
2006-07-05 18:36:00,5.85648,5.8568,5.85497,5.8564,18000000.0
2006-07-05 18:37:00,5.85616,5.85689,5.85541,5.85553,18000000.0
2006-07-05 18:38:00,5.85591,5.85642,5.85554,5.85597,11000000.0
2006-07-05 18:39:00,5.85628,5.85642,5.85556,5.85574,11000000.0
2006-07-05 18:40:00,5.85558,5.85693,5.85558,5.85573,14000000.0
2006-07-05 18:41:00,5.85651,5.85709,5.85576,5.8563,16000000.0
2006-07-05 18:42:00,5.85534,5.85681,5.85534,5.85577,14000000.0
2006-07-05 18:43:00,5.8554,5.85645,5.85534,5.85626,10000000.0
2006-07-05 18:44:00,5.85644,5.85728,5.85559,5.85669,13000000.0
2006-07-05 18:45:00,5.85714,5.8573,5.85609,5.85707,13000000.0
2006-07-05 18:46:00,5.85664,5.85781,5.85598,5.85684,12000000.0
2006-07-05 18:47:00,5.85675,5.85788,5.85637,5.85637,14000000.0
2006-07-05 18:48:00,5.85625,5.85772,5.85601,5.8562,15000000.0
2006-07-05 18:49:00,5.85653,5.85753,5.85619,5.85709,12000000.0
2006-07-05 18:50:00,5.85671,5.85761,5.85659,5.85723,9000000.0
2006-07-05 18:51:00,5.85662,5.85729,5.85621,5.85628,17000000.0
2006-07-05 18:52:00,5.85765,5.85771,5.85638,5.85638,9000000.0
2006-07-05 18:53:00,5.85666,5.85762,5.85657,5.85705,14000000.0
2006-07-05 18:54:00,5.85731,5.85802,5.85708,5.858,14000000.0
2006-07-05 18:55:00,5.85826,5.85826,5.85699,5.85699,10000000.0
2006-07-05 18:56:00,5.85695,5.85818,5.85695,5.8575,16000000.0
2006-07-05 18:57:00,5.85748,5.85761,5.85632,5.85761,17000000.0
2006-07-05 18:58:00,5.85739,5.85786,5.85632,5.85662,14000000.0
2006-07-05 18:59:00,5.85644,5.85707,5.85629,5.85707,14000000.0
2006-07-05 19:00:00,5.85601,5.85792,5.85601,5.85633,15000000.0
2006-07-05 19:01:00,5.85604,5.85699,5.85566,5.85699,15000000.0
2006-07-05 19:02:00,5.85687,5.85718,5.85591,5.85698,14000000.0
2006-07-05 19:03:00,5.85689,5.8574,5.85606,5.85646,14000000.0
2006-07-05 19:04:00,5.85585,5.85671,5.8557,5.85606,12000000.0
2006-07-05 19:05:00,5.85633,5.85662,5.85535,5.85628,15000000.0
2006-07-05 19:06:00,5.85635,5.85684,5.85581,5.85627,16000000.0
2006-07-05 19:07:00,5.85633,5.8573,5.8561,5.8561,20000000.0
2006-07-05 19:08:00,5.85634,5.85663,5.85517,5.85517,8000000.0
2006-07-05 19:09:00,5.85494,5.85683,5.85494,5.85511,17000000.0
2006-07-05 19:10:00,5.85508,5.85643,5.85508,5.85643,9000000.0
2006-07-05 19:11:00,5.85683,5.85683,5.85533,5.85629,16000000.0
2006-07-05 19:12:00,5.85667,5.85667,5.85549,5.85632,13000000.0
2006-07-05 19:13:00,5.85584,5.85694,5.85584,5.85617,10000000.0
2006-07-05 19:14:00,5.85644,5.85721,5.85572,5.85721,20000000.0
2006-07-05 19:15:00,5.8573,5.8573,5.85583,5.85679,12000000.0
2006-07-05 19:16:00,5.85695,5.85816,5.85694,5.85799,8000000.0
2006-07-05 19:17:00,5.85673,5.85785,5.85673,5.85774,18000000.0
2006-07-05 19:18:00,5.85782,5.85798,5.85633,5.85678,11000000.0
2006-07-05 19:19:00,5.8562,5.85629,5.85471,5.85503,12000000.0
2006-07-05 19:20:00,5.85528,5.85668,5.85513,5.85609,14000000.0
2006-07-05 19:21:00,5.85625,5.85724,5.85597,5.85681,13000000.0
2006-07-05 19:22:00,5.85603,5.85705,5.85595,5.85638,12000000.0
2006-07-05 19:23:00,5.85536,5.85556,5.85385,5.85385,14000000.0
2006-07-05 19:24:00,5.85395,5.85602,5.85386,5.85559,19000000.0
2006-07-05 19:25:00,5.85597,5.85597,5.85451,5.85485,8000000.0
2006-07-05 19:26:00,5.85544,5.85599,5.85508,5.85523,7000000.0
2006-07-05 19:27:00,5.85511,5.85614,5.85509,5.85578,20000000.0
2006-07-05 19:28:00,5.85603,5.85638,5.85505,5.85559,17000000.0
2006-07-05 19:29:00,5.85529,5.85632,5.85466,5.85632,10000000.0
2006-07-05 19:30:00,5.85498,5.85594,5.85442,5.85442,15000000.0
2006-07-05 19:31:00,5.85479,5.85526,5.85479,5.85487,11000000.0
2006-07-05 19:32:00,5.85494,5.85566,5.85492,5.85545,9000000.0
2006-07-05 19:33:00,5.85542,5.85593,5.85484,5.85549,14000000.0
2006-07-05 19:34:00,5.85536,5.85562,5.85448,5.85448,17000000.0
2006-07-05 19:35:00,5.85443,5.85463,5.85386,5.85463,8000000.0
2006-07-05 19:36:00,5.8546,5.8552,5.85303,5.85366,15000000.0
2006-07-05 19:37:00,5.85391,5.85476,5.85391,5.85476,8000000.0
2006-07-05 19:38:00,5.85479,5.85496,5.85393,5.85393,15000000.0
2006-07-05 19:39:00,5.85506,5.85555,5.85439,5.85546,17000000.0
2006-07-05 19:40:00,5.85538,5.85555,5.85457,5.85551,16000000.0
2006-07-05 19:41:00,5.85476,5.85521,5.85369,5.85391,11000000.0
2006-07-05 19:42:00,5.85439,5.85464,5.85298,5.85439,15000000.0
2006-07-05 19:43:00,5.85477,5.85502,5.85381,5.85488,14000000.0
2006-07-05 19:44:00,5.85401,5.8555,5.85401,5.8555,14000000.0
2006-07-05 19:45:00,5.85577,5.85621,5.85485,5.85562,15000000.0
2006-07-05 19:46:00,5.85556,5.85642,5.85498,5.8554,15000000.0
2006-07-05 19:47:00,5.85631,5.85631,5.85516,5.8561,16000000.0
2006-07-05 19:48:00,5.85589,5.85676,5.85539,5.85548,16000000.0
2006-07-05 19:49:00,5.85631,5.85663,5.85556,5.85576,8000000.0
2006-07-05 19:50:00,5.85563,5.85666,5.85546,5.856,9000000.0
2006-07-05 19:51:00,5.85597,5.85698,5.85597,5.85627,19000000.0
2006-07-05 19:52:00,5.85663,5.85687,5.85603,5.85687,11000000.0
2006-07-05 19:53:00,5.85694,5.85694,5.85551,5.8561,14000000.0
2006-07-05 19:54:00,5.85602,5.85738,5.85585,5.85585,18000000.0
2006-07-05 19:55:00,5.85694,5.85726,5.8558,5.8558,13000000.0
2006-07-05 19:56:00,5.85618,5.85708,5.85596,5.85708,10000000.0
2006-07-05 19:57:00,5.85751,5.85827,5.85655,5.85681,16000000.0
2006-07-05 19:58:00,5.85697,5.85814,5.85639,5.85639,15000000.0
2006-07-05 19:59:00,5.85691,5.85759,5.8563,5.85715,14000000.0
2006-07-05 20:00:00,5.85734,5.85734,5.85619,5.8568,11000000.0
2006-07-05 20:01:00,5.85583,5.85702,5.85477,5.85547,24000000.0
2006-07-05 20:02:00,5.85547,5.85585,5.85468,5.85585,11000000.0
2006-07-05 20:03:00,5.85604,5.85633,5.85512,5.85514,11000000.0
2006-07-05 20:04:00,5.85497,5.85507,5.85272,5.85421,10000000.0
2006-07-05 20:05:00,5.85454,5.85503,5.85339,5.85432,17000000.0
2006-07-05 20:06:00,5.85426,5.85459,5.8537,5.8537,10000000.0
2006-07-05 20:07:00,5.85347,5.85431,5.85289,5.85326,14000000.0
2006-07-05 20:08:00,5.85307,5.85458,5.85307,5.85458,13000000.0
2006-07-05 20:09:00,5.85421,5.85489,5.85395,5.85489,11000000.0
2006-07-05 20:10:00,5.8549,5.8549,5.85368,5.85466,11000000.0
2006-07-05 20:11:00,5.85496,5.85505,5.85365,5.85378,9000000.0
2006-07-05 20:12:00,5.85475,5.85536,5.85395,5.85459,16000000.0
2006-07-05 20:13:00,5.85536,5.85561,5.85369,5.85369,11000000.0
2006-07-05 20:14:00,5.85484,5.85505,5.85365,5.85412,19000000.0
2006-07-05 20:15:00,5.85448,5.85448,5.8535,5.85431,13000000.0
2006-07-05 20:16:00,5.85404,5.85408,5.85265,5.85408,15000000.0
2006-07-05 20:17:00,5.85401,5.8543,5.85314,5.85402,8000000.0
2006-07-05 20:18:00,5.85447,5.85459,5.85335,5.85438,14000000.0
2006-07-05 20:19:00,5.85478,5.85558,5.85391,5.85491,14000000.0
2006-07-05 20:20:00,5.85518,5.85596,5.85467,5.85534,12000000.0
2006-07-05 20:21:00,5.85531,5.85555,5.85475,5.85524,9000000.0
2006-07-05 20:22:00,5.85495,5.85578,5.85442,5.85561,17000000.0
2006-07-05 20:23:00,5.85588,5.85611,5.85587,5.85593,11000000.0
2006-07-05 20:24:00,5.85548,5.85548,5.85415,5.85444,16000000.0
2006-07-05 20:25:00,5.8545,5.85567,5.85449,5.85502,11000000.0
2006-07-05 20:26:00,5.85552,5.85553,5.85429,5.85429,8000000.0
2006-07-05 20:27:00,5.85435,5.85485,5.85376,5.85485,13000000.0
2006-07-05 20:28:00,5.85538,5.85595,5.85425,5.85459,15000000.0
2006-07-05 20:29:00,5.85421,5.85561,5.854,5.85473,16000000.0
2006-07-05 20:30:00,5.85508,5.85508,5.85411,5.85462,8000000.0
2006-07-05 20:31:00,5.85419,5.85446,5.85347,5.85419,18000000.0
2006-07-05 20:32:00,5.85426,5.8545,5.8533,5.8533,7000000.0
2006-07-05 20:33:00,5.85359,5.85444,5.85324,5.85345,13000000.0
2006-07-05 20:34:00,5.85314,5.85356,5.8525,5.85286,13000000.0
2006-07-05 20:35:00,5.85314,5.85344,5.85171,5.85276,9000000.0
2006-07-05 20:36:00,5.85234,5.85253,5.8516,5.85206,17000000.0
2006-07-05 20:37:00,5.85185,5.85325,5.85151,5.85198,14000000.0
2006-07-05 20:38:00,5.85205,5.8541,5.85205,5.8541,16000000.0
2006-07-05 20:39:00,5.85356,5.85376,5.85207,5.85293,14000000.0
2006-07-05 20:40:00,5.85278,5.85278,5.85094,5.85246,17000000.0
2006-07-05 20:41:00,5.85234,5.85258,5.85142,5.85186,16000000.0
2006-07-05 20:42:00,5.8528,5.8528,5.8507,5.85155,22000000.0
2006-07-05 20:43:00,5.85107,5.85184,5.85044,5.85044,18000000.0
2006-07-05 20:44:00,5.85172,5.85218,5.85095,5.85173,16000000.0
2006-07-05 20:45:00,5.85165,5.85219,5.85103,5.85156,8000000.0
2006-07-05 20:46:00,5.85251,5.85299,5.8513,5.8521,19000000.0
2006-07-05 20:47:00,5.85228,5.8529,5.8511,5.8511,12000000.0
2006-07-05 20:48:00,5.85119,5.85255,5.8511,5.85163,9000000.0
2006-07-05 20:49:00,5.85143,5.85145,5.85101,5.85106,19000000.0
2006-07-05 20:50:00,5.85169,5.85361,5.85169,5.85259,15000000.0
2006-07-05 20:51:00,5.85246,5.85246,5.85152,5.85195,9000000.0
2006-07-05 20:52:00,5.85221,5.85221,5.8513,5.85144,11000000.0
2006-07-05 20:53:00,5.85198,5.85229,5.85119,5.85184,15000000.0
2006-07-05 20:54:00,5.8521,5.853,5.85183,5.85183,12000000.0
2006-07-05 20:55:00,5.85149,5.8523,5.85121,5.85162,18000000.0
2006-07-05 20:56:00,5.85182,5.85252,5.85094,5.85142,12000000.0
2006-07-05 20:57:00,5.85142,5.85203,5.85088,5.85124,13000000.0
2006-07-05 20:58:00,5.85121,5.85162,5.85079,5.85146,11000000.0
2006-07-05 20:59:00,5.85263,5.85264,5.85173,5.85236,11000000.0
2006-07-05 21:00:00,5.852,5.85249,5.85134,5.85187,17000000.0
2006-07-05 21:01:00,5.85248,5.85312,5.85205,5.85248,10000000.0
2006-07-05 21:02:00,5.85243,5.85243,5.85109,5.85122,8000000.0
2006-07-05 21:03:00,5.85151,5.85263,5.85095,5.85095,19000000.0
2006-07-05 21:04:00,5.85148,5.85203,5.85137,5.85199,18000000.0
2006-07-05 21:05:00,5.85211,5.85217,5.85121,5.85121,14000000.0
2006-07-05 21:06:00,5.85152,5.8531,5.85152,5.85245,12000000.0
2006-07-05 21:07:00,5.85293,5.85309,5.85205,5.85231,10000000.0
2006-07-05 21:08:00,5.85278,5.85383,5.85209,5.85299,14000000.0
2006-07-05 21:09:00,5.85314,5.85327,5.85237,5.85266,16000000.0
2006-07-05 21:10:00,5.85243,5.85477,5.85243,5.85477,15000000.0
2006-07-05 21:11:00,5.85593,5.85593,5.8544,5.85531,13000000.0
2006-07-05 21:12:00,5.85481,5.85542,5.85447,5.85447,10000000.0
2006-07-05 21:13:00,5.85473,5.85632,5.85473,5.85494,14000000.0
2006-07-05 21:14:00,5.85513,5.85552,5.8545,5.8545,10000000.0
2006-07-05 21:15:00,5.85501,5.85626,5.85483,5.85501,15000000.0
2006-07-05 21:16:00,5.8553,5.85547,5.85432,5.85487,11000000.0
2006-07-05 21:17:00,5.85605,5.85605,5.85355,5.85477,13000000.0
2006-07-05 21:18:00,5.85493,5.85621,5.85493,5.85589,17000000.0
2006-07-05 21:19:00,5.85593,5.85667,5.85502,5.85584,12000000.0
2006-07-05 21:20:00,5.85557,5.85562,5.85498,5.85516,14000000.0
2006-07-05 21:21:00,5.85532,5.85616,5.85503,5.85616,11000000.0
2006-07-05 21:22:00,5.85642,5.85642,5.85551,5.8556,9000000.0
2006-07-05 21:23:00,5.8569,5.85694,5.85519,5.85519,7000000.0
2006-07-05 21:24:00,5.85486,5.85516,5.85447,5.85478,11000000.0
2006-07-05 21:25:00,5.85624,5.85624,5.85453,5.85453,7000000.0
2006-07-05 21:26:00,5.85382,5.85459,5.85229,5.85399,13000000.0
2006-07-05 21:27:00,5.85279,5.85348,5.85268,5.85306,11000000.0
2006-07-05 21:28:00,5.85242,5.85319,5.85098,5.85319,15000000.0
2006-07-05 21:29:00,5.85227,5.8525,5.85108,5.85221,12000000.0
2006-07-05 21:30:00,5.85205,5.8529,5.85168,5.8523,10000000.0
2006-07-05 21:31:00,5.85135,5.85275,5.85135,5.85155,10000000.0
2006-07-05 21:32:00,5.85158,5.85264,5.85158,5.85264,12000000.0
2006-07-05 21:33:00,5.85254,5.85285,5.85167,5.85226,19000000.0
2006-07-05 21:34:00,5.85183,5.85307,5.85179,5.85253,8000000.0
2006-07-05 21:35:00,5.85243,5.85353,5.85164,5.8519,20000000.0
2006-07-05 21:36:00,5.85182,5.85287,5.85155,5.85287,19000000.0
2006-07-05 21:37:00,5.85256,5.85329,5.85246,5.85295,19000000.0
2006-07-05 21:38:00,5.85283,5.85283,5.85196,5.85229,13000000.0
2006-07-05 21:39:00,5.85274,5.85274,5.85136,5.85195,17000000.0
2006-07-05 21:40:00,5.85274,5.8528,5.8519,5.85239,7000000.0
2006-07-05 21:41:00,5.85265,5.85286,5.85168,5.85168,11000000.0
2006-07-05 21:42:00,5.85233,5.85386,5.85233,5.85386,18000000.0
2006-07-05 21:43:00,5.85223,5.85242,5.85203,5.85203,13000000.0
2006-07-05 21:44:00,5.85248,5.85375,5.85248,5.85272,16000000.0
2006-07-05 21:45:00,5.85305,5.85358,5.85224,5.85243,11000000.0
2006-07-05 21:46:00,5.85267,5.85469,5.85267,5.85315,13000000.0
2006-07-05 21:47:00,5.85327,5.85333,5.85305,5.85333,13000000.0
2006-07-05 21:48:00,5.85343,5.85463,5.85342,5.85463,17000000.0
2006-07-05 21:49:00,5.85456,5.85456,5.85313,5.85387,8000000.0
2006-07-05 21:50:00,5.85447,5.85447,5.85295,5.85301,11000000.0
2006-07-05 21:51:00,5.85319,5.85414,5.85297,5.85414,13000000.0
2006-07-05 21:52:00,5.85407,5.85445,5.85324,5.85445,13000000.0
2006-07-05 21:53:00,5.85465,5.85465,5.85346,5.85346,14000000.0
2006-07-05 21:54:00,5.85304,5.85425,5.85294,5.85374,11000000.0
2006-07-05 21:55:00,5.85342,5.85445,5.85331,5.85428,17000000.0
2006-07-05 21:56:00,5.85423,5.85474,5.85359,5.85421,12000000.0
2006-07-05 21:57:00,5.85451,5.85538,5.85413,5.85413,16000000.0
2006-07-05 21:58:00,5.85401,5.8553,5.85392,5.85431,9000000.0
2006-07-05 21:59:00,5.85491,5.85563,5.85421,5.85509,18000000.0
2006-07-05 22:00:00,5.85468,5.85529,5.85369,5.85408,13000000.0
2006-07-05 22:01:00,5.85445,5.85445,5.85355,5.85355,11000000.0
2006-07-05 22:02:00,5.85321,5.85322,5.85264,5.85285,17000000.0
2006-07-05 22:03:00,5.85326,5.85394,5.85261,5.85385,23000000.0
2006-07-05 22:04:00,5.85401,5.85401,5.85322,5.85322,15000000.0
2006-07-05 22:05:00,5.85294,5.85343,5.85294,5.85299,14000000.0
2006-07-05 22:06:00,5.85337,5.85434,5.85319,5.85373,15000000.0
2006-07-05 22:07:00,5.85295,5.85371,5.85252,5.85252,9000000.0
2006-07-05 22:08:00,5.85303,5.85414,5.85243,5.85323,18000000.0
2006-07-05 22:09:00,5.85276,5.85434,5.85276,5.8529,11000000.0
2006-07-05 22:10:00,5.85316,5.85388,5.8528,5.85323,7000000.0
2006-07-05 22:11:00,5.85361,5.85441,5.85306,5.85441,8000000.0
2006-07-05 22:12:00,5.85415,5.85482,5.8531,5.85482,16000000.0
2006-07-05 22:13:00,5.85367,5.85372,5.85287,5.85307,24000000.0
2006-07-05 22:14:00,5.85323,5.85541,5.85323,5.85486,9000000.0
2006-07-05 22:15:00,5.85503,5.85538,5.85498,5.8553,10000000.0
2006-07-05 22:16:00,5.85526,5.85534,5.85499,5.85523,13000000.0
2006-07-05 22:17:00,5.85481,5.85481,5.85335,5.85335,20000000.0
2006-07-05 22:18:00,5.85342,5.85346,5.85317,5.85346,11000000.0
2006-07-05 22:19:00,5.85331,5.85339,5.8529,5.85309,15000000.0
2006-07-05 22:20:00,5.85303,5.85464,5.85249,5.85464,16000000.0
2006-07-05 22:21:00,5.8536,5.85492,5.8536,5.85382,12000000.0
2006-07-05 22:22:00,5.85394,5.85481,5.85394,5.85445,14000000.0
2006-07-05 22:23:00,5.85345,5.85398,5.8534,5.85398,11000000.0
2006-07-05 22:24:00,5.8542,5.8554,5.8542,5.85476,16000000.0
2006-07-05 22:25:00,5.85423,5.85493,5.85418,5.8546,14000000.0
2006-07-05 22:26:00,5.85508,5.85571,5.85451,5.85489,10000000.0
2006-07-05 22:27:00,5.85498,5.85648,5.85432,5.85609,14000000.0
2006-07-05 22:28:00,5.85513,5.85635,5.85503,5.85503,12000000.0
2006-07-05 22:29:00,5.85499,5.85592,5.85435,5.85497,13000000.0
2006-07-05 22:30:00,5.85504,5.85564,5.85463,5.85472,8000000.0
2006-07-05 22:31:00,5.85492,5.85629,5.85492,5.85629,11000000.0
2006-07-05 22:32:00,5.85626,5.85626,5.85511,5.85522,20000000.0
2006-07-05 22:33:00,5.85503,5.85621,5.85477,5.85574,11000000.0
2006-07-05 22:34:00,5.85584,5.85627,5.85513,5.85526,10000000.0
2006-07-05 22:35:00,5.8554,5.85627,5.85499,5.85627,13000000.0
2006-07-05 22:36:00,5.85624,5.85624,5.85477,5.85491,9000000.0
2006-07-05 22:37:00,5.85466,5.85524,5.85419,5.85419,13000000.0
2006-07-05 22:38:00,5.85478,5.85556,5.85457,5.85491,9000000.0
2006-07-05 22:39:00,5.85479,5.85539,5.85415,5.85415,12000000.0
2006-07-05 22:40:00,5.85431,5.85506,5.85376,5.85376,9000000.0
2006-07-05 22:41:00,5.85383,5.85556,5.85383,5.85428,14000000.0
2006-07-05 22:42:00,5.85444,5.85575,5.85443,5.85532,13000000.0
2006-07-05 22:43:00,5.85518,5.85534,5.85425,5.85534,12000000.0
2006-07-05 22:44:00,5.85571,5.85587,5.8556,5.85585,15000000.0
2006-07-05 22:45:00,5.85564,5.85575,5.85476,5.85476,13000000.0
2006-07-05 22:46:00,5.85443,5.85443,5.85401,5.85401,14000000.0
2006-07-05 22:47:00,5.85423,5.85441,5.8542,5.85431,15000000.0
2006-07-05 22:48:00,5.85455,5.85507,5.85434,5.85434,13000000.0
2006-07-05 22:49:00,5.85432,5.85574,5.85389,5.85517,13000000.0
2006-07-05 22:50:00,5.85507,5.85586,5.85499,5.85516,15000000.0
2006-07-05 22:51:00,5.85613,5.85667,5.85543,5.85667,14000000.0
2006-07-05 22:52:00,5.85624,5.85658,5.85562,5.85581,9000000.0
2006-07-05 22:53:00,5.85578,5.85674,5.85536,5.85629,15000000.0
2006-07-05 22:54:00,5.85619,5.85619,5.85531,5.85531,17000000.0
2006-07-05 22:55:00,5.85556,5.85635,5.85511,5.85634,16000000.0
2006-07-05 22:56:00,5.85667,5.85691,5.85569,5.85622,13000000.0
2006-07-05 22:57:00,5.85629,5.85674,5.85622,5.85632,8000000.0
2006-07-05 22:58:00,5.85635,5.85635,5.85553,5.8563,8000000.0
2006-07-05 22:59:00,5.85526,5.85676,5.85519,5.85558,19000000.0
2006-07-05 23:00:00,5.85694,5.85761,5.85633,5.85761,10000000.0
2006-07-05 23:01:00,5.85733,5.85799,5.85703,5.85748,7000000.0
2006-07-05 23:02:00,5.85793,5.85946,5.85768,5.85886,15000000.0
2006-07-05 23:03:00,5.85893,5.86026,5.85814,5.86026,17000000.0
2006-07-05 23:04:00,5.86023,5.86023,5.85847,5.85915,19000000.0
2006-07-05 23:05:00,5.85876,5.85878,5.85754,5.85878,9000000.0
2006-07-05 23:06:00,5.85856,5.85856,5.85625,5.85625,12000000.0
2006-07-05 23:07:00,5.85692,5.85693,5.85566,5.85566,14000000.0
2006-07-05 23:08:00,5.85602,5.8574,5.85574,5.85578,16000000.0
2006-07-05 23:09:00,5.85577,5.8565,5.85554,5.85554,9000000.0
2006-07-05 23:10:00,5.8552,5.85724,5.8552,5.85622,12000000.0
2006-07-05 23:11:00,5.85588,5.85604,5.85567,5.85593,14000000.0
2006-07-05 23:12:00,5.8558,5.85672,5.8557,5.85628,7000000.0
2006-07-05 23:13:00,5.85627,5.85716,5.85594,5.85594,14000000.0
2006-07-05 23:14:00,5.85629,5.85744,5.85594,5.85737,19000000.0
2006-07-05 23:15:00,5.85825,5.85894,5.85757,5.85836,13000000.0
2006-07-05 23:16:00,5.858,5.85895,5.85701,5.85786,15000000.0
2006-07-05 23:17:00,5.85754,5.85801,5.85726,5.85759,11000000.0
2006-07-05 23:18:00,5.85761,5.85889,5.85738,5.85796,12000000.0
2006-07-05 23:19:00,5.85807,5.85843,5.85693,5.85741,14000000.0
2006-07-05 23:20:00,5.85694,5.85802,5.85678,5.85678,19000000.0
2006-07-05 23:21:00,5.85669,5.85792,5.85669,5.85777,7000000.0
2006-07-05 23:22:00,5.85751,5.85881,5.85654,5.85654,15000000.0
2006-07-05 23:23:00,5.85611,5.8576,5.85611,5.8576,11000000.0
2006-07-05 23:24:00,5.85701,5.85708,5.85649,5.85649,14000000.0
2006-07-05 23:25:00,5.85621,5.85784,5.85611,5.85742,11000000.0
2006-07-05 23:26:00,5.85797,5.85797,5.85737,5.85741,14000000.0
2006-07-05 23:27:00,5.85771,5.85829,5.85759,5.85827,11000000.0
2006-07-05 23:28:00,5.85812,5.85812,5.85666,5.85666,12000000.0
2006-07-05 23:29:00,5.85709,5.85788,5.85666,5.85666,16000000.0
2006-07-05 23:30:00,5.85668,5.85745,5.85606,5.85606,20000000.0
2006-07-05 23:31:00,5.8565,5.85719,5.85649,5.85701,11000000.0
2006-07-05 23:32:00,5.85677,5.85799,5.85633,5.85698,16000000.0
2006-07-05 23:33:00,5.85631,5.857,5.85608,5.85668,12000000.0
2006-07-05 23:34:00,5.85663,5.85681,5.85654,5.85654,13000000.0
2006-07-05 23:35:00,5.85659,5.85677,5.85645,5.85645,9000000.0
2006-07-05 23:36:00,5.85693,5.8576,5.8569,5.85748,9000000.0
2006-07-05 23:37:00,5.85767,5.85844,5.85702,5.85784,14000000.0
2006-07-05 23:38:00,5.85813,5.85883,5.85744,5.8575,13000000.0
2006-07-05 23:39:00,5.8574,5.8575,5.85659,5.85659,17000000.0
2006-07-05 23:40:00,5.85674,5.85852,5.85674,5.85715,12000000.0
2006-07-05 23:41:00,5.85904,5.85904,5.85743,5.85805,17000000.0
2006-07-05 23:42:00,5.85745,5.85828,5.85647,5.85754,22000000.0
2006-07-05 23:43:00,5.85819,5.85822,5.85678,5.85702,15000000.0
2006-07-05 23:44:00,5.85636,5.85723,5.85559,5.85657,14000000.0
2006-07-05 23:45:00,5.85742,5.85785,5.85674,5.85738,20000000.0
2006-07-05 23:46:00,5.85746,5.85755,5.85615,5.8565,14000000.0
2006-07-05 23:47:00,5.85622,5.85625,5.8549,5.85625,10000000.0
2006-07-05 23:48:00,5.85685,5.8571,5.85609,5.85708,18000000.0
2006-07-05 23:49:00,5.85688,5.85803,5.85638,5.8572,14000000.0
2006-07-05 23:50:00,5.85696,5.8575,5.85649,5.85686,13000000.0
2006-07-05 23:51:00,5.85645,5.85735,5.85625,5.85647,8000000.0
2006-07-05 23:52:00,5.85567,5.85772,5.85567,5.85643,16000000.0
2006-07-05 23:53:00,5.85706,5.85762,5.85631,5.85748,18000000.0
2006-07-05 23:54:00,5.85681,5.85851,5.85681,5.85763,12000000.0
2006-07-05 23:55:00,5.85746,5.85796,5.85685,5.85685,19000000.0
2006-07-05 23:56:00,5.85691,5.85764,5.85667,5.85678,14000000.0
2006-07-05 23:57:00,5.8565,5.85732,5.85641,5.85732,16000000.0
2006-07-05 23:58:00,5.85698,5.85768,5.85639,5.85672,13000000.0
2006-07-05 23:59:00,5.85646,5.85715,5.85593,5.85606,14000000.0
2006-07-06 00:00:00,5.8565,5.85776,5.85647,5.85647,17000000.0
2006-07-06 00:01:00,5.85568,5.8573,5.85561,5.85601,12000000.0
2006-07-06 00:02:00,5.85581,5.85678,5.85536,5.85608,15000000.0
2006-07-06 00:03:00,5.85609,5.85674,5.85531,5.85609,14000000.0
2006-07-06 00:04:00,5.85573,5.85633,5.85485,5.85502,12000000.0
2006-07-06 00:05:00,5.85506,5.85614,5.85501,5.85527,12000000.0
2006-07-06 00:06:00,5.85515,5.85609,5.8541,5.85415,12000000.0
2006-07-06 00:07:00,5.85589,5.85603,5.85441,5.85491,11000000.0
2006-07-06 00:08:00,5.85443,5.85486,5.85341,5.85403,15000000.0
2006-07-06 00:09:00,5.85467,5.85472,5.85321,5.85321,12000000.0
2006-07-06 00:10:00,5.85351,5.8542,5.85254,5.85254,19000000.0
2006-07-06 00:11:00,5.8529,5.85375,5.85248,5.85293,8000000.0
2006-07-06 00:12:00,5.85316,5.85382,5.85287,5.85382,9000000.0
2006-07-06 00:13:00,5.85375,5.85415,5.85242,5.85306,13000000.0
2006-07-06 00:14:00,5.85296,5.85353,5.85183,5.85322,14000000.0
2006-07-06 00:15:00,5.85262,5.85502,5.85262,5.85453,12000000.0
2006-07-06 00:16:00,5.85612,5.85612,5.85417,5.85535,12000000.0
2006-07-06 00:17:00,5.8541,5.85512,5.85335,5.85512,10000000.0
2006-07-06 00:18:00,5.85482,5.85501,5.8535,5.85365,19000000.0
2006-07-06 00:19:00,5.85337,5.85475,5.85263,5.85376,12000000.0
2006-07-06 00:20:00,5.85383,5.85459,5.85383,5.85409,11000000.0
2006-07-06 00:21:00,5.8543,5.85458,5.85368,5.85383,14000000.0
2006-07-06 00:22:00,5.85406,5.85486,5.85336,5.85486,13000000.0
2006-07-06 00:23:00,5.85525,5.85567,5.85347,5.85567,13000000.0
2006-07-06 00:24:00,5.85567,5.85567,5.85398,5.85398,9000000.0
2006-07-06 00:25:00,5.85387,5.85475,5.85359,5.85372,13000000.0
2006-07-06 00:26:00,5.85376,5.85402,5.85373,5.85377,14000000.0
2006-07-06 00:27:00,5.85382,5.85444,5.85326,5.8537,15000000.0
2006-07-06 00:28:00,5.85402,5.85433,5.85325,5.85351,7000000.0
2006-07-06 00:29:00,5.85388,5.8542,5.85327,5.85327,17000000.0
2006-07-06 00:30:00,5.85326,5.85416,5.853,5.8538,9000000.0
2006-07-06 00:31:00,5.85407,5.85485,5.8529,5.85485,13000000.0
2006-07-06 00:32:00,5.85515,5.85515,5.85407,5.85466,8000000.0
2006-07-06 00:33:00,5.85467,5.85473,5.85443,5.85469,19000000.0
2006-07-06 00:34:00,5.85457,5.85477,5.85455,5.85468,15000000.0
2006-07-06 00:35:00,5.85449,5.8549,5.85311,5.8549,12000000.0
2006-07-06 00:36:00,5.85452,5.85513,5.8534,5.85363,15000000.0
2006-07-06 00:37:00,5.85452,5.85508,5.85318,5.85508,15000000.0
2006-07-06 00:38:00,5.85507,5.85518,5.85412,5.85412,18000000.0
2006-07-06 00:39:00,5.85379,5.85491,5.85319,5.85392,20000000.0
2006-07-06 00:40:00,5.85423,5.8546,5.8533,5.85351,10000000.0
2006-07-06 00:41:00,5.85351,5.85448,5.85344,5.85344,9000000.0
2006-07-06 00:42:00,5.85397,5.85423,5.85368,5.85407,16000000.0
2006-07-06 00:43:00,5.85398,5.85417,5.85325,5.85365,16000000.0
2006-07-06 00:44:00,5.85351,5.85471,5.85351,5.85452,10000000.0
2006-07-06 00:45:00,5.85492,5.85517,5.8533,5.85517,16000000.0
2006-07-06 00:46:00,5.85392,5.85494,5.85392,5.85392,12000000.0
2006-07-06 00:47:00,5.85398,5.85454,5.85369,5.85377,8000000.0
2006-07-06 00:48:00,5.85366,5.85463,5.85262,5.85262,16000000.0
2006-07-06 00:49:00,5.85318,5.85424,5.85318,5.85412,11000000.0
2006-07-06 00:50:00,5.85367,5.85367,5.85267,5.85267,9000000.0
2006-07-06 00:51:00,5.85338,5.854,5.85265,5.85331,9000000.0
2006-07-06 00:52:00,5.85365,5.85441,5.85289,5.85289,18000000.0
2006-07-06 00:53:00,5.85364,5.85395,5.85224,5.85275,12000000.0
2006-07-06 00:54:00,5.85351,5.85351,5.85148,5.85188,12000000.0
2006-07-06 00:55:00,5.85309,5.85309,5.85201,5.85306,11000000.0
2006-07-06 00:56:00,5.85302,5.85315,5.8522,5.8522,14000000.0
2006-07-06 00:57:00,5.85329,5.85375,5.85231,5.85231,15000000.0
2006-07-06 00:58:00,5.85352,5.85352,5.85219,5.85342,9000000.0
2006-07-06 00:59:00,5.85417,5.8543,5.854,5.85405,17000000.0
2006-07-06 01:00:00,5.85363,5.85379,5.85258,5.85258,12000000.0
2006-07-06 01:01:00,5.85268,5.85375,5.85268,5.85273,15000000.0
2006-07-06 01:02:00,5.85254,5.85268,5.85158,5.85182,10000000.0
2006-07-06 01:03:00,5.85218,5.8525,5.8512,5.8513,13000000.0
2006-07-06 01:04:00,5.85212,5.85245,5.85109,5.85128,13000000.0
2006-07-06 01:05:00,5.85158,5.85293,5.85125,5.85125,13000000.0
2006-07-06 01:06:00,5.85115,5.85241,5.85115,5.85178,12000000.0
2006-07-06 01:07:00,5.85198,5.85312,5.85184,5.85239,13000000.0
2006-07-06 01:08:00,5.85234,5.85306,5.85184,5.85262,15000000.0
2006-07-06 01:09:00,5.85258,5.85281,5.85141,5.85151,17000000.0
2006-07-06 01:10:00,5.85252,5.85287,5.85183,5.85262,10000000.0
2006-07-06 01:11:00,5.85343,5.85359,5.85208,5.85214,11000000.0
2006-07-06 01:12:00,5.85187,5.85237,5.85187,5.85213,10000000.0
2006-07-06 01:13:00,5.85251,5.8534,5.85251,5.8534,11000000.0
2006-07-06 01:14:00,5.85206,5.8534,5.85206,5.85262,13000000.0
2006-07-06 01:15:00,5.85258,5.85361,5.85209,5.85322,9000000.0
2006-07-06 01:16:00,5.8525,5.85411,5.8525,5.85315,12000000.0
2006-07-06 01:17:00,5.85333,5.85405,5.85333,5.85348,11000000.0
2006-07-06 01:18:00,5.854,5.85423,5.85234,5.85423,12000000.0
2006-07-06 01:19:00,5.8541,5.85459,5.85311,5.85351,19000000.0
2006-07-06 01:20:00,5.85308,5.85551,5.85308,5.85405,11000000.0
2006-07-06 01:21:00,5.8542,5.85564,5.8537,5.8541,12000000.0
2006-07-06 01:22:00,5.85407,5.85496,5.85361,5.85377,9000000.0
2006-07-06 01:23:00,5.85319,5.85384,5.85297,5.85384,13000000.0
2006-07-06 01:24:00,5.85423,5.85423,5.85264,5.85281,14000000.0
2006-07-06 01:25:00,5.85272,5.85425,5.85264,5.85374,11000000.0
2006-07-06 01:26:00,5.85288,5.85347,5.85243,5.85314,10000000.0
2006-07-06 01:27:00,5.85362,5.85413,5.8525,5.8525,17000000.0
2006-07-06 01:28:00,5.85244,5.8534,5.85216,5.85268,13000000.0
2006-07-06 01:29:00,5.85289,5.8529,5.85133,5.8529,19000000.0
2006-07-06 01:30:00,5.85233,5.85336,5.8523,5.85336,15000000.0
2006-07-06 01:31:00,5.8535,5.85351,5.85247,5.85269,15000000.0
2006-07-06 01:32:00,5.85322,5.85322,5.85193,5.85193,12000000.0
2006-07-06 01:33:00,5.85321,5.85352,5.85138,5.85138,8000000.0
2006-07-06 01:34:00,5.85142,5.85174,5.85113,5.85115,18000000.0
2006-07-06 01:35:00,5.85083,5.85256,5.85071,5.85126,12000000.0
2006-07-06 01:36:00,5.85095,5.85212,5.85095,5.85171,16000000.0
2006-07-06 01:37:00,5.85158,5.8528,5.85146,5.85275,15000000.0
2006-07-06 01:38:00,5.85238,5.85255,5.85095,5.85188,18000000.0
2006-07-06 01:39:00,5.85179,5.85216,5.85141,5.85189,10000000.0
2006-07-06 01:40:00,5.85171,5.85233,5.85122,5.85189,11000000.0
2006-07-06 01:41:00,5.85189,5.85251,5.85116,5.85133,16000000.0
2006-07-06 01:42:00,5.85109,5.85277,5.85109,5.85164,14000000.0
2006-07-06 01:43:00,5.85159,5.85285,5.85159,5.85161,16000000.0
2006-07-06 01:44:00,5.85165,5.85203,5.85104,5.85203,15000000.0
2006-07-06 01:45:00,5.85243,5.85262,5.85172,5.85216,16000000.0
2006-07-06 01:46:00,5.85181,5.85275,5.85145,5.85148,9000000.0
2006-07-06 01:47:00,5.85196,5.85309,5.8516,5.85206,17000000.0
2006-07-06 01:48:00,5.85189,5.85268,5.8517,5.85245,16000000.0
2006-07-06 01:49:00,5.85222,5.85222,5.85192,5.85208,10000000.0
2006-07-06 01:50:00,5.85205,5.8521,5.85184,5.85204,11000000.0
2006-07-06 01:51:00,5.8522,5.85229,5.85208,5.85208,12000000.0
2006-07-06 01:52:00,5.8522,5.8522,5.85192,5.85201,12000000.0
2006-07-06 01:53:00,5.85197,5.85292,5.85187,5.85216,18000000.0
2006-07-06 01:54:00,5.85172,5.8518,5.85119,5.85119,14000000.0
2006-07-06 01:55:00,5.85133,5.85351,5.85133,5.85303,18000000.0
2006-07-06 01:56:00,5.85362,5.85367,5.85216,5.8531,8000000.0
2006-07-06 01:57:00,5.8522,5.85301,5.85181,5.85183,13000000.0
2006-07-06 01:58:00,5.85203,5.85452,5.85203,5.85452,11000000.0
2006-07-06 01:59:00,5.85458,5.85547,5.85397,5.85397,11000000.0
2006-07-06 02:00:00,5.85412,5.85548,5.85354,5.85439,16000000.0
2006-07-06 02:01:00,5.85422,5.85446,5.85338,5.85356,21000000.0
2006-07-06 02:02:00,5.85372,5.85462,5.85372,5.85436,10000000.0
2006-07-06 02:03:00,5.85523,5.85532,5.85398,5.85532,8000000.0
2006-07-06 02:04:00,5.85534,5.85534,5.85415,5.85521,14000000.0
2006-07-06 02:05:00,5.85525,5.85545,5.85405,5.85473,14000000.0
2006-07-06 02:06:00,5.85352,5.85528,5.85329,5.85528,15000000.0
2006-07-06 02:07:00,5.85401,5.85458,5.85355,5.85458,10000000.0
2006-07-06 02:08:00,5.855,5.85502,5.85297,5.85297,16000000.0
2006-07-06 02:09:00,5.85298,5.85391,5.85298,5.85391,18000000.0
2006-07-06 02:10:00,5.85419,5.85495,5.85383,5.85411,16000000.0
2006-07-06 02:11:00,5.8543,5.85538,5.85387,5.8548,14000000.0
2006-07-06 02:12:00,5.85479,5.85479,5.85372,5.85373,10000000.0
2006-07-06 02:13:00,5.8537,5.85513,5.85343,5.85364,15000000.0
2006-07-06 02:14:00,5.85366,5.85511,5.85328,5.85328,19000000.0
2006-07-06 02:15:00,5.85341,5.85435,5.85277,5.8529,12000000.0
2006-07-06 02:16:00,5.85249,5.85382,5.8513,5.85231,18000000.0
2006-07-06 02:17:00,5.85257,5.85257,5.85088,5.85146,14000000.0
2006-07-06 02:18:00,5.85127,5.85219,5.85094,5.85129,12000000.0
2006-07-06 02:19:00,5.85078,5.85206,5.85078,5.85146,14000000.0
2006-07-06 02:20:00,5.85291,5.85417,5.85195,5.85195,13000000.0
2006-07-06 02:21:00,5.85146,5.85272,5.85049,5.85272,15000000.0
2006-07-06 02:22:00,5.8531,5.85349,5.85188,5.85188,13000000.0
2006-07-06 02:23:00,5.85282,5.85282,5.85174,5.85256,16000000.0
2006-07-06 02:24:00,5.85168,5.85345,5.85168,5.85335,17000000.0
2006-07-06 02:25:00,5.85401,5.8547,5.85349,5.8547,10000000.0
2006-07-06 02:26:00,5.85409,5.85527,5.85378,5.85378,13000000.0
2006-07-06 02:27:00,5.85443,5.85475,5.85404,5.85418,7000000.0
2006-07-06 02:28:00,5.8546,5.85526,5.85314,5.85314,9000000.0
2006-07-06 02:29:00,5.85318,5.85381,5.8527,5.85319,20000000.0
2006-07-06 02:30:00,5.85468,5.85502,5.85365,5.85365,11000000.0
2006-07-06 02:31:00,5.85361,5.85463,5.85361,5.854,9000000.0
2006-07-06 02:32:00,5.85404,5.8541,5.85386,5.85405,13000000.0
2006-07-06 02:33:00,5.85402,5.85516,5.85402,5.85431,14000000.0
2006-07-06 02:34:00,5.85383,5.85569,5.85383,5.85452,17000000.0
2006-07-06 02:35:00,5.85452,5.85561,5.85423,5.85423,15000000.0
2006-07-06 02:36:00,5.85536,5.85647,5.85491,5.85496,14000000.0
2006-07-06 02:37:00,5.85486,5.85582,5.85469,5.85545,13000000.0
2006-07-06 02:38:00,5.85565,5.85683,5.85523,5.85615,14000000.0
2006-07-06 02:39:00,5.85608,5.85715,5.85563,5.85573,15000000.0
2006-07-06 02:40:00,5.85626,5.85661,5.85558,5.85599,12000000.0
2006-07-06 02:41:00,5.85579,5.85648,5.85493,5.85573,13000000.0
2006-07-06 02:42:00,5.85586,5.85719,5.85553,5.85608,16000000.0
2006-07-06 02:43:00,5.85591,5.85652,5.85526,5.85526,18000000.0
2006-07-06 02:44:00,5.85641,5.85646,5.85474,5.85474,10000000.0
2006-07-06 02:45:00,5.85467,5.85626,5.85467,5.85607,14000000.0
2006-07-06 02:46:00,5.85619,5.85678,5.85523,5.85565,18000000.0
2006-07-06 02:47:00,5.85615,5.85742,5.85615,5.85742,17000000.0
2006-07-06 02:48:00,5.8576,5.8576,5.85598,5.85598,7000000.0
2006-07-06 02:49:00,5.85605,5.85676,5.8558,5.85613,13000000.0
2006-07-06 02:50:00,5.85691,5.85748,5.85639,5.85661,14000000.0
2006-07-06 02:51:00,5.8564,5.85747,5.85637,5.85747,15000000.0
2006-07-06 02:52:00,5.85754,5.85754,5.85545,5.85694,15000000.0
2006-07-06 02:53:00,5.85576,5.85715,5.85563,5.85715,9000000.0
2006-07-06 02:54:00,5.85627,5.85711,5.85516,5.85711,13000000.0
2006-07-06 02:55:00,5.85822,5.85916,5.85702,5.85916,11000000.0
2006-07-06 02:56:00,5.85855,5.859,5.85748,5.85826,18000000.0
2006-07-06 02:57:00,5.85854,5.85905,5.85657,5.85657,13000000.0
2006-07-06 02:58:00,5.85638,5.85809,5.85638,5.85726,9000000.0
2006-07-06 02:59:00,5.85758,5.85886,5.85699,5.85832,14000000.0
2006-07-06 03:00:00,5.8576,5.85818,5.85736,5.85818,11000000.0
2006-07-06 03:01:00,5.85679,5.85791,5.85646,5.85727,11000000.0
2006-07-06 03:02:00,5.85724,5.85725,5.85628,5.85693,11000000.0
2006-07-06 03:03:00,5.85695,5.85699,5.8554,5.85634,23000000.0
2006-07-06 03:04:00,5.85615,5.85626,5.85465,5.85473,11000000.0
2006-07-06 03:05:00,5.85542,5.85646,5.85535,5.85561,17000000.0
2006-07-06 03:06:00,5.85608,5.85662,5.85502,5.85502,9000000.0
2006-07-06 03:07:00,5.85469,5.85534,5.85469,5.85497,15000000.0
2006-07-06 03:08:00,5.85486,5.8555,5.85424,5.85477,12000000.0
2006-07-06 03:09:00,5.85437,5.85518,5.85414,5.85518,15000000.0
2006-07-06 03:10:00,5.85472,5.85518,5.85394,5.8544,19000000.0
2006-07-06 03:11:00,5.85494,5.85584,5.85403,5.85403,15000000.0
2006-07-06 03:12:00,5.85418,5.8556,5.85418,5.85504,18000000.0
2006-07-06 03:13:00,5.85543,5.85543,5.85405,5.85475,18000000.0
2006-07-06 03:14:00,5.85494,5.85544,5.85445,5.85538,10000000.0
2006-07-06 03:15:00,5.85532,5.85639,5.85532,5.85638,7000000.0
2006-07-06 03:16:00,5.85698,5.85698,5.85571,5.85601,8000000.0
2006-07-06 03:17:00,5.85632,5.85758,5.85629,5.85697,10000000.0
2006-07-06 03:18:00,5.85647,5.85712,5.85591,5.85591,15000000.0
2006-07-06 03:19:00,5.8574,5.85795,5.8562,5.85777,10000000.0
2006-07-06 03:20:00,5.85668,5.85741,5.85629,5.85646,16000000.0
2006-07-06 03:21:00,5.85638,5.85687,5.8562,5.8562,11000000.0
2006-07-06 03:22:00,5.85589,5.85635,5.85539,5.85551,10000000.0
2006-07-06 03:23:00,5.85498,5.85674,5.85498,5.85577,12000000.0
2006-07-06 03:24:00,5.85495,5.85605,5.85495,5.85605,13000000.0
2006-07-06 03:25:00,5.85524,5.85574,5.85468,5.85566,11000000.0
2006-07-06 03:26:00,5.85496,5.85519,5.85377,5.85402,13000000.0
2006-07-06 03:27:00,5.85396,5.85463,5.85339,5.85376,14000000.0
2006-07-06 03:28:00,5.85368,5.85495,5.85368,5.85396,18000000.0
2006-07-06 03:29:00,5.85397,5.85445,5.85337,5.85371,15000000.0
2006-07-06 03:30:00,5.85244,5.85372,5.85211,5.85261,10000000.0
2006-07-06 03:31:00,5.85296,5.8533,5.85201,5.8533,13000000.0
2006-07-06 03:32:00,5.85293,5.8538,5.85214,5.8538,16000000.0
2006-07-06 03:33:00,5.85417,5.85417,5.85305,5.85305,13000000.0
2006-07-06 03:34:00,5.85253,5.85253,5.85222,5.85232,16000000.0
2006-07-06 03:35:00,5.85277,5.85442,5.85277,5.85365,10000000.0
2006-07-06 03:36:00,5.85408,5.85408,5.85224,5.85291,11000000.0
2006-07-06 03:37:00,5.85242,5.85287,5.85126,5.85213,13000000.0
2006-07-06 03:38:00,5.85185,5.85313,5.85157,5.85193,13000000.0
2006-07-06 03:39:00,5.85208,5.85292,5.85148,5.8522,13000000.0
2006-07-06 03:40:00,5.85292,5.85361,5.85263,5.8533,12000000.0
2006-07-06 03:41:00,5.85312,5.85372,5.85239,5.85256,16000000.0
2006-07-06 03:42:00,5.85309,5.85329,5.85201,5.85256,21000000.0
2006-07-06 03:43:00,5.85236,5.85364,5.85196,5.85248,18000000.0
2006-07-06 03:44:00,5.85279,5.85303,5.85146,5.85303,15000000.0
2006-07-06 03:45:00,5.85201,5.85263,5.85164,5.85164,9000000.0
2006-07-06 03:46:00,5.85132,5.85132,5.85092,5.85109,8000000.0
2006-07-06 03:47:00,5.85115,5.85288,5.85109,5.85257,11000000.0
2006-07-06 03:48:00,5.85319,5.85326,5.85185,5.85234,9000000.0
2006-07-06 03:49:00,5.85289,5.85289,5.85165,5.85226,16000000.0
2006-07-06 03:50:00,5.85211,5.85304,5.8516,5.8516,19000000.0
2006-07-06 03:51:00,5.85167,5.85398,5.85166,5.85305,9000000.0
2006-07-06 03:52:00,5.8538,5.85391,5.85307,5.85391,19000000.0
2006-07-06 03:53:00,5.85444,5.85455,5.8531,5.85328,10000000.0
2006-07-06 03:54:00,5.85353,5.85423,5.85295,5.85307,17000000.0
2006-07-06 03:55:00,5.85256,5.8528,5.85224,5.85224,16000000.0
2006-07-06 03:56:00,5.85211,5.85237,5.85208,5.85212,7000000.0
2006-07-06 03:57:00,5.85236,5.85236,5.85213,5.85222,11000000.0
2006-07-06 03:58:00,5.85233,5.85238,5.85216,5.85216,12000000.0
2006-07-06 03:59:00,5.85288,5.8551,5.85269,5.85304,17000000.0
2006-07-06 04:00:00,5.85268,5.85469,5.85265,5.854,12000000.0
2006-07-06 04:01:00,5.85345,5.85418,5.85289,5.85289,16000000.0
2006-07-06 04:02:00,5.85371,5.85371,5.85234,5.85258,14000000.0
2006-07-06 04:03:00,5.85275,5.8534,5.85246,5.85302,12000000.0
2006-07-06 04:04:00,5.85287,5.85302,5.85208,5.85208,16000000.0
2006-07-06 04:05:00,5.85201,5.85323,5.85197,5.85308,13000000.0
2006-07-06 04:06:00,5.85207,5.85227,5.8515,5.8515,16000000.0
2006-07-06 04:07:00,5.85182,5.85354,5.85171,5.85255,13000000.0
2006-07-06 04:08:00,5.85226,5.85228,5.8515,5.85164,14000000.0
2006-07-06 04:09:00,5.85238,5.85333,5.85208,5.85208,10000000.0
2006-07-06 04:10:00,5.85168,5.85353,5.85168,5.85246,12000000.0
2006-07-06 04:11:00,5.85269,5.85298,5.85146,5.85146,14000000.0
2006-07-06 04:12:00,5.85153,5.85315,5.85153,5.85216,19000000.0
2006-07-06 04:13:00,5.8518,5.85327,5.8518,5.85262,20000000.0
2006-07-06 04:14:00,5.85275,5.85384,5.85195,5.85251,12000000.0
2006-07-06 04:15:00,5.85304,5.85425,5.85298,5.85397,8000000.0
2006-07-06 04:16:00,5.85363,5.85428,5.8528,5.85388,13000000.0
2006-07-06 04:17:00,5.85366,5.85446,5.85314,5.85337,15000000.0
2006-07-06 04:18:00,5.8537,5.85508,5.8537,5.85508,9000000.0
2006-07-06 04:19:00,5.85504,5.85504,5.85378,5.85393,12000000.0
2006-07-06 04:20:00,5.85372,5.85389,5.85367,5.85367,9000000.0
2006-07-06 04:21:00,5.85377,5.85393,5.85365,5.85366,17000000.0
2006-07-06 04:22:00,5.85389,5.85395,5.85359,5.85359,14000000.0
2006-07-06 04:23:00,5.85378,5.8539,5.85365,5.85365,10000000.0
2006-07-06 04:24:00,5.85383,5.85459,5.85379,5.85379,12000000.0
2006-07-06 04:25:00,5.85423,5.85466,5.85366,5.85421,10000000.0
2006-07-06 04:26:00,5.85442,5.8546,5.85341,5.85342,7000000.0
2006-07-06 04:27:00,5.85294,5.85425,5.85294,5.85373,15000000.0
2006-07-06 04:28:00,5.85397,5.85481,5.85397,5.85422,7000000.0
2006-07-06 04:29:00,5.85408,5.85408,5.85372,5.854,14000000.0
2006-07-06 04:30:00,5.85366,5.85435,5.8526,5.8526,11000000.0
2006-07-06 04:31:00,5.8525,5.8525,5.85212,5.85221,15000000.0
2006-07-06 04:32:00,5.85244,5.85253,5.8522,5.85253,17000000.0
2006-07-06 04:33:00,5.85321,5.85372,5.85269,5.85278,14000000.0
2006-07-06 04:34:00,5.85277,5.85277,5.85192,5.85202,9000000.0
2006-07-06 04:35:00,5.85379,5.85397,5.85227,5.85237,12000000.0
2006-07-06 04:36:00,5.85275,5.85357,5.8525,5.8525,12000000.0
2006-07-06 04:37:00,5.85255,5.85369,5.85255,5.85357,12000000.0
2006-07-06 04:38:00,5.85288,5.85309,5.85245,5.85245,11000000.0
2006-07-06 04:39:00,5.85256,5.85276,5.85176,5.85176,17000000.0
2006-07-06 04:40:00,5.8514,5.85244,5.85119,5.85217,9000000.0
2006-07-06 04:41:00,5.85218,5.85255,5.85192,5.85192,10000000.0
2006-07-06 04:42:00,5.85237,5.85237,5.85174,5.85192,8000000.0
2006-07-06 04:43:00,5.85213,5.85315,5.85184,5.85221,18000000.0
2006-07-06 04:44:00,5.85179,5.8536,5.85173,5.85292,9000000.0
2006-07-06 04:45:00,5.85172,5.85228,5.85119,5.85193,9000000.0
2006-07-06 04:46:00,5.85206,5.85261,5.85139,5.85166,16000000.0
2006-07-06 04:47:00,5.85167,5.85172,5.85144,5.85154,12000000.0
2006-07-06 04:48:00,5.85201,5.8529,5.85201,5.85242,10000000.0
2006-07-06 04:49:00,5.85274,5.85351,5.85238,5.8531,16000000.0
2006-07-06 04:50:00,5.85301,5.85323,5.85259,5.85259,16000000.0
2006-07-06 04:51:00,5.85245,5.85296,5.8519,5.85251,20000000.0
2006-07-06 04:52:00,5.85243,5.85243,5.85212,5.85228,13000000.0
2006-07-06 04:53:00,5.8523,5.85348,5.85224,5.8534,11000000.0
2006-07-06 04:54:00,5.85311,5.8533,5.85224,5.85224,11000000.0
2006-07-06 04:55:00,5.85185,5.85345,5.85185,5.85294,12000000.0
2006-07-06 04:56:00,5.85267,5.85364,5.85253,5.85281,16000000.0
2006-07-06 04:57:00,5.85296,5.8534,5.85211,5.85251,7000000.0
2006-07-06 04:58:00,5.85272,5.85374,5.85174,5.85279,13000000.0
2006-07-06 04:59:00,5.8536,5.8536,5.85164,5.85238,17000000.0
2006-07-06 05:00:00,5.85189,5.85319,5.85185,5.85266,10000000.0
2006-07-06 05:01:00,5.85234,5.85234,5.85169,5.85173,13000000.0
2006-07-06 05:02:00,5.85143,5.85182,5.85143,5.85182,18000000.0
2006-07-06 05:03:00,5.85183,5.85183,5.85153,5.85155,9000000.0
2006-07-06 05:04:00,5.85199,5.85325,5.85194,5.85325,12000000.0
2006-07-06 05:05:00,5.85298,5.85326,5.8526,5.8526,10000000.0
2006-07-06 05:06:00,5.85228,5.85261,5.85228,5.85248,20000000.0
2006-07-06 05:07:00,5.85275,5.85377,5.85275,5.85296,10000000.0
2006-07-06 05:08:00,5.85253,5.85328,5.85214,5.85265,17000000.0
2006-07-06 05:09:00,5.85299,5.85392,5.85299,5.85311,15000000.0
2006-07-06 05:10:00,5.85297,5.85336,5.85246,5.85259,10000000.0
2006-07-06 05:11:00,5.8522,5.8528,5.852,5.85262,16000000.0
2006-07-06 05:12:00,5.85255,5.85256,5.85225,5.85225,7000000.0
2006-07-06 05:13:00,5.85247,5.853,5.85176,5.85236,12000000.0
2006-07-06 05:14:00,5.85236,5.85375,5.85232,5.85256,14000000.0
2006-07-06 05:15:00,5.85279,5.85414,5.85279,5.85297,16000000.0
2006-07-06 05:16:00,5.85354,5.85354,5.85207,5.85258,15000000.0
2006-07-06 05:17:00,5.85249,5.85369,5.85238,5.85286,10000000.0
2006-07-06 05:18:00,5.85231,5.85255,5.85229,5.85241,13000000.0
2006-07-06 05:19:00,5.85218,5.85305,5.85193,5.85218,13000000.0
2006-07-06 05:20:00,5.85213,5.8527,5.85056,5.85158,20000000.0
2006-07-06 05:21:00,5.8516,5.85237,5.8516,5.85166,9000000.0
2006-07-06 05:22:00,5.8514,5.85161,5.85129,5.85129,17000000.0
2006-07-06 05:23:00,5.85137,5.85161,5.85132,5.8515,14000000.0
2006-07-06 05:24:00,5.85149,5.85217,5.85069,5.85087,19000000.0
2006-07-06 05:25:00,5.85088,5.85162,5.85043,5.85068,13000000.0
2006-07-06 05:26:00,5.85052,5.85145,5.84994,5.85077,13000000.0
2006-07-06 05:27:00,5.85102,5.85149,5.84993,5.84993,13000000.0
2006-07-06 05:28:00,5.85037,5.85103,5.8498,5.85054,10000000.0
2006-07-06 05:29:00,5.85049,5.85118,5.84996,5.85118,17000000.0
2006-07-06 05:30:00,5.85093,5.85158,5.85018,5.85109,21000000.0
2006-07-06 05:31:00,5.85142,5.85155,5.85022,5.85104,13000000.0
2006-07-06 05:32:00,5.85049,5.85071,5.84975,5.85047,16000000.0
2006-07-06 05:33:00,5.84978,5.85059,5.84943,5.84964,13000000.0
2006-07-06 05:34:00,5.8497,5.85042,5.84933,5.85012,13000000.0
2006-07-06 05:35:00,5.85021,5.85097,5.84974,5.85097,14000000.0
2006-07-06 05:36:00,5.85049,5.85062,5.84957,5.84957,18000000.0
2006-07-06 05:37:00,5.85005,5.85113,5.84983,5.84983,12000000.0
2006-07-06 05:38:00,5.85015,5.8515,5.85015,5.85047,13000000.0
2006-07-06 05:39:00,5.85043,5.85099,5.85025,5.85033,21000000.0
2006-07-06 05:40:00,5.85018,5.85021,5.84993,5.85017,14000000.0
2006-07-06 05:41:00,5.85002,5.85023,5.8499,5.85023,13000000.0
2006-07-06 05:42:00,5.8501,5.8501,5.84988,5.84988,8000000.0
2006-07-06 05:43:00,5.85007,5.8502,5.8499,5.8502,13000000.0
2006-07-06 05:44:00,5.85165,5.85228,5.85132,5.85155,13000000.0
2006-07-06 05:45:00,5.85234,5.8526,5.85102,5.85166,24000000.0
2006-07-06 05:46:00,5.85243,5.85292,5.85196,5.85267,14000000.0
2006-07-06 05:47:00,5.85252,5.85295,5.85164,5.85164,11000000.0
2006-07-06 05:48:00,5.85154,5.85345,5.85154,5.85345,18000000.0
2006-07-06 05:49:00,5.85238,5.85297,5.85187,5.85223,10000000.0
2006-07-06 05:50:00,5.85267,5.85287,5.85127,5.85199,10000000.0
2006-07-06 05:51:00,5.85178,5.85178,5.85094,5.85099,11000000.0
2006-07-06 05:52:00,5.85127,5.85238,5.85113,5.852,19000000.0
2006-07-06 05:53:00,5.85185,5.85233,5.85108,5.85183,15000000.0
2006-07-06 05:54:00,5.852,5.85316,5.852,5.85303,7000000.0
2006-07-06 05:55:00,5.85325,5.85325,5.85155,5.85155,12000000.0
2006-07-06 05:56:00,5.85135,5.85245,5.85128,5.85199,16000000.0
2006-07-06 05:57:00,5.85177,5.85177,5.85117,5.85117,11000000.0
2006-07-06 05:58:00,5.85127,5.85192,5.85127,5.85179,22000000.0
2006-07-06 05:59:00,5.85195,5.85212,5.85187,5.85201,9000000.0
2006-07-06 06:00:00,5.85237,5.85329,5.8522,5.85247,17000000.0
2006-07-06 06:01:00,5.85212,5.85212,5.85171,5.85183,18000000.0
2006-07-06 06:02:00,5.85205,5.85207,5.85185,5.85206,18000000.0
2006-07-06 06:03:00,5.85193,5.85218,5.85186,5.8521,16000000.0
2006-07-06 06:04:00,5.85212,5.85212,5.8518,5.85204,8000000.0
2006-07-06 06:05:00,5.85204,5.85333,5.85204,5.85214,10000000.0
2006-07-06 06:06:00,5.85155,5.85182,5.85151,5.85182,27000000.0
2006-07-06 06:07:00,5.85173,5.85173,5.85146,5.85167,17000000.0
2006-07-06 06:08:00,5.85182,5.85182,5.8515,5.85155,14000000.0
2006-07-06 06:09:00,5.85146,5.85175,5.85146,5.85175,13000000.0
2006-07-06 06:10:00,5.85193,5.85289,5.85189,5.85202,14000000.0
2006-07-06 06:11:00,5.85191,5.85223,5.85123,5.85182,16000000.0
2006-07-06 06:12:00,5.85189,5.85189,5.85002,5.85039,17000000.0
2006-07-06 06:13:00,5.85071,5.85112,5.85009,5.85077,14000000.0
2006-07-06 06:14:00,5.84922,5.85038,5.84922,5.84963,12000000.0
2006-07-06 06:15:00,5.85126,5.85152,5.85029,5.8513,13000000.0
2006-07-06 06:16:00,5.85214,5.85264,5.85107,5.85232,14000000.0
2006-07-06 06:17:00,5.85143,5.85195,5.85109,5.85144,11000000.0
2006-07-06 06:18:00,5.85159,5.85159,5.85001,5.85012,12000000.0
2006-07-06 06:19:00,5.85085,5.85148,5.85072,5.85117,19000000.0
2006-07-06 06:20:00,5.85062,5.85193,5.85062,5.85149,11000000.0
2006-07-06 06:21:00,5.85086,5.85152,5.85064,5.85133,9000000.0
2006-07-06 06:22:00,5.85146,5.85165,5.84984,5.84992,22000000.0
2006-07-06 06:23:00,5.84989,5.85172,5.84989,5.85035,18000000.0
2006-07-06 06:24:00,5.85181,5.85188,5.85117,5.85145,8000000.0
2006-07-06 06:25:00,5.85139,5.85277,5.85139,5.85277,9000000.0
2006-07-06 06:26:00,5.85231,5.85231,5.85026,5.85026,13000000.0
2006-07-06 06:27:00,5.85125,5.8517,5.85025,5.85139,15000000.0
2006-07-06 06:28:00,5.85139,5.85237,5.85098,5.85171,18000000.0
2006-07-06 06:29:00,5.85119,5.85203,5.85053,5.85098,16000000.0
2006-07-06 06:30:00,5.85144,5.85144,5.85081,5.85082,10000000.0
2006-07-06 06:31:00,5.85042,5.85142,5.85042,5.85064,13000000.0
2006-07-06 06:32:00,5.8512,5.85137,5.85024,5.85074,10000000.0
2006-07-06 06:33:00,5.85095,5.85191,5.85095,5.85181,10000000.0
2006-07-06 06:34:00,5.85147,5.85195,5.85097,5.85182,15000000.0
2006-07-06 06:35:00,5.85207,5.85262,5.85164,5.85227,13000000.0
2006-07-06 06:36:00,5.8528,5.85355,5.85193,5.85196,23000000.0
2006-07-06 06:37:00,5.85148,5.85379,5.85146,5.85255,11000000.0
2006-07-06 06:38:00,5.85268,5.8533,5.85213,5.85254,17000000.0
2006-07-06 06:39:00,5.85289,5.85336,5.85231,5.85236,8000000.0
2006-07-06 06:40:00,5.8525,5.85265,5.85247,5.85258,15000000.0
2006-07-06 06:41:00,5.85252,5.85273,5.85238,5.85256,15000000.0
2006-07-06 06:42:00,5.85287,5.85372,5.8527,5.85295,16000000.0
2006-07-06 06:43:00,5.85429,5.85546,5.85389,5.85398,12000000.0
2006-07-06 06:44:00,5.85419,5.85498,5.85379,5.85468,13000000.0
2006-07-06 06:45:00,5.85451,5.85554,5.85419,5.85517,14000000.0
2006-07-06 06:46:00,5.85533,5.85533,5.85372,5.85465,12000000.0
2006-07-06 06:47:00,5.85475,5.85511,5.85394,5.85394,11000000.0
2006-07-06 06:48:00,5.85361,5.85385,5.85331,5.85344,15000000.0
2006-07-06 06:49:00,5.85354,5.85477,5.85336,5.85384,17000000.0
2006-07-06 06:50:00,5.85376,5.85384,5.8536,5.85363,13000000.0
2006-07-06 06:51:00,5.8541,5.85572,5.8541,5.8552,8000000.0
2006-07-06 06:52:00,5.85517,5.85517,5.85371,5.85371,14000000.0
2006-07-06 06:53:00,5.85536,5.85576,5.85441,5.85441,13000000.0
2006-07-06 06:54:00,5.85443,5.85443,5.85349,5.85349,8000000.0
2006-07-06 06:55:00,5.85311,5.85487,5.85311,5.85367,10000000.0
2006-07-06 06:56:00,5.85313,5.85506,5.85313,5.85506,11000000.0
2006-07-06 06:57:00,5.85465,5.85531,5.85405,5.85484,17000000.0
2006-07-06 06:58:00,5.8544,5.85597,5.8544,5.85518,12000000.0
2006-07-06 06:59:00,5.85473,5.85573,5.85419,5.85467,14000000.0
2006-07-06 07:00:00,5.85509,5.85558,5.85434,5.85444,11000000.0
2006-07-06 07:01:00,5.8547,5.85586,5.8547,5.85541,10000000.0
2006-07-06 07:02:00,5.85588,5.8559,5.85459,5.85474,14000000.0
2006-07-06 07:03:00,5.85451,5.8561,5.85437,5.8561,7000000.0
2006-07-06 07:04:00,5.85608,5.85625,5.85476,5.85553,16000000.0
2006-07-06 07:05:00,5.85507,5.85604,5.85481,5.85537,15000000.0
2006-07-06 07:06:00,5.85459,5.85487,5.85376,5.85464,16000000.0
2006-07-06 07:07:00,5.85493,5.8558,5.85425,5.85486,12000000.0
2006-07-06 07:08:00,5.85505,5.85583,5.85443,5.85583,8000000.0
2006-07-06 07:09:00,5.85579,5.85579,5.85452,5.85497,8000000.0
2006-07-06 07:10:00,5.8543,5.8555,5.85384,5.85483,16000000.0
2006-07-06 07:11:00,5.85514,5.85518,5.85364,5.85424,17000000.0
2006-07-06 07:12:00,5.85467,5.85467,5.85316,5.85386,20000000.0
2006-07-06 07:13:00,5.85292,5.85466,5.85292,5.85466,18000000.0
2006-07-06 07:14:00,5.85523,5.85526,5.85399,5.85431,11000000.0
2006-07-06 07:15:00,5.85482,5.85543,5.85388,5.8554,18000000.0
2006-07-06 07:16:00,5.85502,5.85554,5.85427,5.85513,18000000.0
2006-07-06 07:17:00,5.85476,5.85493,5.85362,5.85493,12000000.0
2006-07-06 07:18:00,5.85474,5.85506,5.85445,5.85445,18000000.0
2006-07-06 07:19:00,5.8549,5.85529,5.8549,5.85519,14000000.0
2006-07-06 07:20:00,5.85529,5.85529,5.85391,5.85418,18000000.0
2006-07-06 07:21:00,5.85582,5.85582,5.85434,5.85526,13000000.0
2006-07-06 07:22:00,5.85538,5.85608,5.854,5.85457,14000000.0
2006-07-06 07:23:00,5.85483,5.85537,5.85428,5.85478,15000000.0
2006-07-06 07:24:00,5.85447,5.85522,5.85376,5.85521,16000000.0
2006-07-06 07:25:00,5.85547,5.85547,5.85438,5.85438,15000000.0
2006-07-06 07:26:00,5.85477,5.8555,5.8547,5.85547,13000000.0
2006-07-06 07:27:00,5.85505,5.85573,5.85427,5.8543,12000000.0
2006-07-06 07:28:00,5.8546,5.85605,5.85419,5.85447,22000000.0
2006-07-06 07:29:00,5.85484,5.85574,5.85437,5.85437,16000000.0
2006-07-06 07:30:00,5.8548,5.85527,5.85419,5.85486,14000000.0
2006-07-06 07:31:00,5.85575,5.85575,5.8544,5.85482,13000000.0
2006-07-06 07:32:00,5.85629,5.85629,5.85446,5.85499,9000000.0
2006-07-06 07:33:00,5.85458,5.85499,5.85399,5.85399,7000000.0
2006-07-06 07:34:00,5.85456,5.85476,5.85306,5.85306,18000000.0
2006-07-06 07:35:00,5.85403,5.85448,5.85331,5.85448,9000000.0
2006-07-06 07:36:00,5.85572,5.85584,5.8543,5.85584,13000000.0
2006-07-06 07:37:00,5.85519,5.85528,5.85364,5.85387,11000000.0
2006-07-06 07:38:00,5.85391,5.85453,5.85369,5.85447,11000000.0
2006-07-06 07:39:00,5.8543,5.85484,5.85328,5.85438,19000000.0
2006-07-06 07:40:00,5.85354,5.85461,5.85318,5.85382,11000000.0
2006-07-06 07:41:00,5.85452,5.85458,5.85326,5.85369,7000000.0
2006-07-06 07:42:00,5.85511,5.85511,5.85318,5.85363,13000000.0
2006-07-06 07:43:00,5.85358,5.85525,5.85358,5.8543,14000000.0
2006-07-06 07:44:00,5.85429,5.85525,5.85424,5.85474,10000000.0
2006-07-06 07:45:00,5.85478,5.85513,5.85358,5.85494,8000000.0
2006-07-06 07:46:00,5.8543,5.85523,5.8537,5.85456,13000000.0
2006-07-06 07:47:00,5.85542,5.85542,5.85388,5.85388,15000000.0
2006-07-06 07:48:00,5.85332,5.85516,5.85315,5.85331,13000000.0
2006-07-06 07:49:00,5.85276,5.85442,5.85272,5.85442,10000000.0
2006-07-06 07:50:00,5.85463,5.85463,5.85314,5.8541,17000000.0
2006-07-06 07:51:00,5.8539,5.85416,5.85266,5.85268,16000000.0
2006-07-06 07:52:00,5.85301,5.85373,5.85285,5.85329,13000000.0
2006-07-06 07:53:00,5.85351,5.85422,5.85324,5.85324,10000000.0
2006-07-06 07:54:00,5.85348,5.85439,5.85313,5.8542,11000000.0
2006-07-06 07:55:00,5.85375,5.85432,5.85264,5.85264,12000000.0
2006-07-06 07:56:00,5.85328,5.85476,5.85328,5.85465,13000000.0
2006-07-06 07:57:00,5.85416,5.8542,5.85331,5.85331,8000000.0
2006-07-06 07:58:00,5.8532,5.85404,5.85246,5.85331,14000000.0
2006-07-06 07:59:00,5.85432,5.85432,5.8526,5.85365,15000000.0
2006-07-06 08:00:00,5.85309,5.85309,5.85134,5.85279,10000000.0
2006-07-06 08:01:00,5.85255,5.85298,5.85149,5.85149,13000000.0
2006-07-06 08:02:00,5.85106,5.85216,5.85045,5.85216,14000000.0
2006-07-06 08:03:00,5.85179,5.85246,5.8514,5.85144,12000000.0
2006-07-06 08:04:00,5.85224,5.85243,5.84986,5.85023,16000000.0
2006-07-06 08:05:00,5.84972,5.85206,5.84972,5.85187,14000000.0
2006-07-06 08:06:00,5.85228,5.85284,5.85199,5.85221,19000000.0
2006-07-06 08:07:00,5.85253,5.8529,5.85114,5.85277,19000000.0
2006-07-06 08:08:00,5.85226,5.85256,5.85167,5.85189,11000000.0
2006-07-06 08:09:00,5.85148,5.85217,5.85102,5.85107,10000000.0
2006-07-06 08:10:00,5.85248,5.85282,5.85195,5.85246,16000000.0
2006-07-06 08:11:00,5.85256,5.85339,5.85208,5.85294,9000000.0
2006-07-06 08:12:00,5.85265,5.85274,5.8515,5.85241,10000000.0
2006-07-06 08:13:00,5.85137,5.85273,5.85088,5.85273,11000000.0
2006-07-06 08:14:00,5.85273,5.85273,5.85186,5.85264,12000000.0
2006-07-06 08:15:00,5.85222,5.8527,5.85149,5.85234,15000000.0
2006-07-06 08:16:00,5.85259,5.85263,5.85171,5.85257,14000000.0
2006-07-06 08:17:00,5.85263,5.85341,5.85263,5.85339,10000000.0
2006-07-06 08:18:00,5.8524,5.85308,5.85135,5.8518,9000000.0
2006-07-06 08:19:00,5.85166,5.85229,5.85114,5.8518,11000000.0
2006-07-06 08:20:00,5.85166,5.8517,5.85067,5.85109,11000000.0
2006-07-06 08:21:00,5.85121,5.85209,5.85103,5.85209,20000000.0
2006-07-06 08:22:00,5.85128,5.85131,5.85044,5.85064,8000000.0
2006-07-06 08:23:00,5.85033,5.85051,5.84859,5.84933,12000000.0
2006-07-06 08:24:00,5.84981,5.85075,5.84866,5.85075,13000000.0
2006-07-06 08:25:00,5.85025,5.8511,5.84945,5.8511,12000000.0
2006-07-06 08:26:00,5.85066,5.85081,5.84931,5.84932,13000000.0
2006-07-06 08:27:00,5.84884,5.85067,5.84884,5.85067,11000000.0
2006-07-06 08:28:00,5.84903,5.85013,5.84877,5.849,8000000.0
2006-07-06 08:29:00,5.84905,5.84993,5.84876,5.84971,12000000.0
2006-07-06 08:30:00,5.84985,5.84988,5.84884,5.84884,11000000.0
2006-07-06 08:31:00,5.84876,5.84975,5.84842,5.84975,10000000.0
2006-07-06 08:32:00,5.84966,5.85039,5.84919,5.8497,13000000.0
2006-07-06 08:33:00,5.84862,5.84889,5.84729,5.84771,11000000.0
2006-07-06 08:34:00,5.84704,5.8485,5.84704,5.84777,17000000.0
2006-07-06 08:35:00,5.84772,5.84865,5.84731,5.84749,11000000.0
2006-07-06 08:36:00,5.84799,5.84923,5.84799,5.84923,10000000.0
2006-07-06 08:37:00,5.85017,5.85017,5.84935,5.84979,9000000.0
2006-07-06 08:38:00,5.85019,5.85037,5.84934,5.85031,18000000.0
2006-07-06 08:39:00,5.85025,5.85075,5.84985,5.84997,8000000.0
2006-07-06 08:40:00,5.84818,5.84917,5.84763,5.84802,7000000.0
2006-07-06 08:41:00,5.84875,5.85016,5.84824,5.84952,16000000.0
2006-07-06 08:42:00,5.85117,5.85117,5.84964,5.85084,14000000.0
2006-07-06 08:43:00,5.8511,5.85162,5.84972,5.84987,12000000.0
2006-07-06 08:44:00,5.84929,5.85069,5.84925,5.85069,9000000.0
2006-07-06 08:45:00,5.8505,5.85071,5.84939,5.85071,18000000.0
2006-07-06 08:46:00,5.85064,5.85064,5.84887,5.84896,14000000.0
2006-07-06 08:47:00,5.85002,5.85069,5.84946,5.85015,18000000.0
2006-07-06 08:48:00,5.85042,5.85107,5.84915,5.85041,12000000.0
2006-07-06 08:49:00,5.85048,5.85115,5.8496,5.84997,14000000.0
2006-07-06 08:50:00,5.85007,5.85074,5.84946,5.84946,16000000.0
2006-07-06 08:51:00,5.85067,5.8515,5.84962,5.84998,21000000.0
2006-07-06 08:52:00,5.84998,5.85123,5.84997,5.85115,20000000.0
2006-07-06 08:53:00,5.85127,5.85157,5.84959,5.84959,7000000.0
2006-07-06 08:54:00,5.8504,5.851,5.84873,5.85006,17000000.0
2006-07-06 08:55:00,5.84971,5.8508,5.84967,5.84974,12000000.0
2006-07-06 08:56:00,5.85021,5.85122,5.84974,5.85009,17000000.0
2006-07-06 08:57:00,5.8503,5.85115,5.84951,5.84966,16000000.0
2006-07-06 08:58:00,5.85059,5.85204,5.85035,5.85047,12000000.0
2006-07-06 08:59:00,5.85104,5.85135,5.84995,5.85013,13000000.0
2006-07-06 09:00:00,5.84944,5.85022,5.84921,5.84995,17000000.0
2006-07-06 09:01:00,5.85025,5.85044,5.84901,5.84965,13000000.0
2006-07-06 09:02:00,5.84953,5.8498,5.84864,5.84899,8000000.0
2006-07-06 09:03:00,5.84928,5.84985,5.84736,5.84825,16000000.0
2006-07-06 09:04:00,5.84928,5.84928,5.84796,5.84797,8000000.0
2006-07-06 09:05:00,5.8481,5.84849,5.84735,5.84818,11000000.0
2006-07-06 09:06:00,5.84841,5.84924,5.84801,5.84884,10000000.0
2006-07-06 09:07:00,5.84905,5.84916,5.84825,5.84842,10000000.0
2006-07-06 09:08:00,5.84863,5.84863,5.84624,5.84763,19000000.0
2006-07-06 09:09:00,5.84741,5.84823,5.84686,5.84754,16000000.0
2006-07-06 09:10:00,5.8471,5.8471,5.84537,5.8462,8000000.0
2006-07-06 09:11:00,5.84673,5.84721,5.84579,5.84663,11000000.0
2006-07-06 09:12:00,5.84645,5.84714,5.84565,5.84714,16000000.0
2006-07-06 09:13:00,5.84781,5.84792,5.84694,5.84778,15000000.0
2006-07-06 09:14:00,5.84775,5.84793,5.84616,5.84718,17000000.0
2006-07-06 09:15:00,5.84672,5.84803,5.84602,5.84783,12000000.0
2006-07-06 09:16:00,5.84771,5.84771,5.84612,5.84742,14000000.0
2006-07-06 09:17:00,5.8476,5.84787,5.84691,5.84703,14000000.0
2006-07-06 09:18:00,5.8474,5.84758,5.8463,5.84747,18000000.0
2006-07-06 09:19:00,5.8462,5.84877,5.8462,5.84782,14000000.0
2006-07-06 09:20:00,5.84793,5.84925,5.84793,5.84891,18000000.0
2006-07-06 09:21:00,5.8483,5.84951,5.84763,5.84904,17000000.0
2006-07-06 09:22:00,5.84878,5.84933,5.84786,5.84933,13000000.0
2006-07-06 09:23:00,5.84914,5.84998,5.84878,5.84921,12000000.0
2006-07-06 09:24:00,5.8494,5.85008,5.849,5.849,14000000.0
2006-07-06 09:25:00,5.84987,5.84997,5.84881,5.84951,9000000.0
2006-07-06 09:26:00,5.85011,5.85011,5.84863,5.84866,13000000.0
2006-07-06 09:27:00,5.84871,5.85016,5.84871,5.84937,13000000.0
2006-07-06 09:28:00,5.84974,5.85089,5.84952,5.85077,19000000.0
2006-07-06 09:29:00,5.85159,5.85159,5.84992,5.8504,14000000.0
2006-07-06 09:30:00,5.84922,5.85009,5.84903,5.84966,15000000.0
2006-07-06 09:31:00,5.84942,5.84982,5.84844,5.84982,11000000.0
2006-07-06 09:32:00,5.84929,5.8499,5.84698,5.84877,16000000.0
2006-07-06 09:33:00,5.84849,5.84849,5.84676,5.84832,9000000.0
2006-07-06 09:34:00,5.84822,5.84826,5.84627,5.84724,18000000.0
2006-07-06 09:35:00,5.84784,5.84864,5.84706,5.84741,14000000.0
2006-07-06 09:36:00,5.84972,5.85008,5.84848,5.84953,16000000.0
2006-07-06 09:37:00,5.84907,5.8502,5.84907,5.84954,20000000.0
2006-07-06 09:38:00,5.84964,5.84969,5.84813,5.84869,19000000.0
2006-07-06 09:39:00,5.84905,5.84935,5.84839,5.84839,16000000.0
2006-07-06 09:40:00,5.84876,5.84884,5.84762,5.84807,12000000.0
2006-07-06 09:41:00,5.84812,5.84938,5.8474,5.84816,18000000.0
2006-07-06 09:42:00,5.84797,5.8493,5.84681,5.8493,16000000.0
2006-07-06 09:43:00,5.84891,5.84937,5.84821,5.84836,15000000.0
2006-07-06 09:44:00,5.84851,5.85018,5.84828,5.8485,13000000.0
2006-07-06 09:45:00,5.84864,5.84884,5.84675,5.84858,13000000.0
2006-07-06 09:46:00,5.84842,5.84863,5.84727,5.84785,17000000.0
2006-07-06 09:47:00,5.84866,5.84866,5.84663,5.84823,13000000.0
2006-07-06 09:48:00,5.84826,5.84835,5.84657,5.84782,16000000.0
2006-07-06 09:49:00,5.84741,5.84802,5.84629,5.84726,17000000.0
2006-07-06 09:50:00,5.84672,5.84694,5.84508,5.84632,12000000.0
2006-07-06 09:51:00,5.84694,5.84747,5.84585,5.84722,16000000.0
2006-07-06 09:52:00,5.84725,5.84815,5.84596,5.8471,16000000.0
2006-07-06 09:53:00,5.84852,5.84852,5.84663,5.84736,15000000.0
2006-07-06 09:54:00,5.84791,5.84839,5.84716,5.84794,15000000.0
2006-07-06 09:55:00,5.84851,5.84946,5.84791,5.84914,15000000.0
2006-07-06 09:56:00,5.84837,5.85015,5.84805,5.84932,17000000.0
2006-07-06 09:57:00,5.84976,5.84976,5.84815,5.84819,12000000.0
2006-07-06 09:58:00,5.84849,5.84929,5.84771,5.84773,14000000.0
2006-07-06 09:59:00,5.84751,5.84919,5.84726,5.8483,10000000.0
2006-07-06 10:00:00,5.84866,5.84943,5.84773,5.84833,11000000.0
2006-07-06 10:01:00,5.84867,5.85064,5.84863,5.85064,24000000.0
2006-07-06 10:02:00,5.85156,5.85156,5.8495,5.84998,14000000.0
2006-07-06 10:03:00,5.8504,5.85224,5.85032,5.85184,16000000.0
2006-07-06 10:04:00,5.85159,5.85353,5.85107,5.85353,10000000.0
2006-07-06 10:05:00,5.85433,5.8552,5.85388,5.85518,10000000.0
2006-07-06 10:06:00,5.85507,5.85509,5.85397,5.8548,9000000.0
2006-07-06 10:07:00,5.85398,5.85511,5.85398,5.85411,11000000.0
2006-07-06 10:08:00,5.85434,5.85449,5.85374,5.8544,9000000.0
2006-07-06 10:09:00,5.85408,5.85485,5.85365,5.85427,11000000.0
2006-07-06 10:10:00,5.85572,5.85651,5.85488,5.85541,15000000.0
2006-07-06 10:11:00,5.85503,5.85503,5.8531,5.85377,16000000.0
2006-07-06 10:12:00,5.85209,5.85373,5.85209,5.85284,19000000.0
2006-07-06 10:13:00,5.85272,5.85351,5.85245,5.85351,9000000.0
2006-07-06 10:14:00,5.85412,5.85593,5.85357,5.85593,11000000.0
2006-07-06 10:15:00,5.85576,5.85606,5.85442,5.8547,8000000.0
2006-07-06 10:16:00,5.85464,5.85559,5.85404,5.85559,17000000.0
2006-07-06 10:17:00,5.8554,5.85616,5.85454,5.85575,16000000.0
2006-07-06 10:18:00,5.85575,5.85608,5.85471,5.85546,16000000.0
2006-07-06 10:19:00,5.85667,5.85667,5.85561,5.8558,17000000.0
2006-07-06 10:20:00,5.85583,5.85674,5.85555,5.85603,16000000.0
2006-07-06 10:21:00,5.85618,5.85618,5.85479,5.85499,7000000.0
2006-07-06 10:22:00,5.85655,5.85655,5.85424,5.85428,10000000.0
2006-07-06 10:23:00,5.85382,5.85453,5.85331,5.85378,14000000.0
2006-07-06 10:24:00,5.85352,5.85489,5.85352,5.85489,13000000.0
2006-07-06 10:25:00,5.85461,5.85552,5.8539,5.85543,12000000.0
2006-07-06 10:26:00,5.85399,5.8542,5.85284,5.853,11000000.0
2006-07-06 10:27:00,5.85305,5.85438,5.8528,5.85384,13000000.0
2006-07-06 10:28:00,5.85281,5.8534,5.85199,5.85324,13000000.0
2006-07-06 10:29:00,5.85358,5.85434,5.85314,5.85389,11000000.0
2006-07-06 10:30:00,5.85345,5.85423,5.85293,5.85309,9000000.0
2006-07-06 10:31:00,5.85404,5.85406,5.85311,5.85357,16000000.0
2006-07-06 10:32:00,5.85461,5.85528,5.85419,5.85528,9000000.0
2006-07-06 10:33:00,5.85502,5.85541,5.85404,5.85452,12000000.0
2006-07-06 10:34:00,5.85398,5.85499,5.85366,5.85424,11000000.0
2006-07-06 10:35:00,5.85378,5.85479,5.85315,5.85428,17000000.0
2006-07-06 10:36:00,5.85377,5.85427,5.85319,5.85347,10000000.0
2006-07-06 10:37:00,5.85431,5.85431,5.85251,5.85342,15000000.0
2006-07-06 10:38:00,5.85407,5.85412,5.85241,5.85406,17000000.0
2006-07-06 10:39:00,5.85435,5.85468,5.85249,5.85273,13000000.0
2006-07-06 10:40:00,5.85332,5.85366,5.85297,5.85366,10000000.0
2006-07-06 10:41:00,5.85292,5.85424,5.85242,5.85342,15000000.0
2006-07-06 10:42:00,5.8535,5.85433,5.85346,5.85433,12000000.0
2006-07-06 10:43:00,5.85388,5.85389,5.8525,5.85317,13000000.0
2006-07-06 10:44:00,5.8532,5.85365,5.85213,5.8531,12000000.0
2006-07-06 10:45:00,5.85331,5.85344,5.85218,5.85315,13000000.0
2006-07-06 10:46:00,5.85341,5.85411,5.85227,5.85411,13000000.0
2006-07-06 10:47:00,5.85355,5.8539,5.85276,5.85349,7000000.0
2006-07-06 10:48:00,5.85329,5.85352,5.8523,5.85328,12000000.0
2006-07-06 10:49:00,5.85346,5.85389,5.85241,5.85241,10000000.0
2006-07-06 10:50:00,5.85214,5.85355,5.85191,5.85191,14000000.0
2006-07-06 10:51:00,5.8525,5.8531,5.85241,5.85241,11000000.0
2006-07-06 10:52:00,5.85251,5.85305,5.85159,5.85269,20000000.0
2006-07-06 10:53:00,5.85339,5.85339,5.85228,5.85282,9000000.0
2006-07-06 10:54:00,5.85294,5.85341,5.85232,5.853,18000000.0
2006-07-06 10:55:00,5.8526,5.85314,5.8525,5.8525,10000000.0
2006-07-06 10:56:00,5.85268,5.85301,5.85242,5.85259,11000000.0
2006-07-06 10:57:00,5.85264,5.85416,5.85264,5.85319,8000000.0
2006-07-06 10:58:00,5.85328,5.85372,5.85272,5.85372,10000000.0
2006-07-06 10:59:00,5.85363,5.85373,5.85313,5.85364,10000000.0
2006-07-06 11:00:00,5.85339,5.85404,5.85295,5.85295,15000000.0
2006-07-06 11:01:00,5.85435,5.85435,5.85268,5.85289,12000000.0
2006-07-06 11:02:00,5.85343,5.85373,5.8527,5.85302,8000000.0
2006-07-06 11:03:00,5.85288,5.85313,5.8518,5.85226,11000000.0
2006-07-06 11:04:00,5.85235,5.85339,5.85235,5.85277,15000000.0
2006-07-06 11:05:00,5.85236,5.85343,5.85192,5.85326,17000000.0
2006-07-06 11:06:00,5.8533,5.85353,5.85174,5.85353,12000000.0
2006-07-06 11:07:00,5.85251,5.85307,5.85181,5.85233,11000000.0
2006-07-06 11:08:00,5.85273,5.85327,5.85114,5.85192,22000000.0
2006-07-06 11:09:00,5.8522,5.85275,5.85135,5.85262,9000000.0
2006-07-06 11:10:00,5.85167,5.85242,5.85084,5.85242,16000000.0
2006-07-06 11:11:00,5.85188,5.85225,5.85116,5.85116,7000000.0
2006-07-06 11:12:00,5.85205,5.85316,5.85114,5.85238,15000000.0
2006-07-06 11:13:00,5.85225,5.85241,5.85145,5.8517,11000000.0
2006-07-06 11:14:00,5.85153,5.85247,5.85078,5.85193,18000000.0
2006-07-06 11:15:00,5.85186,5.85188,5.8499,5.8499,11000000.0
2006-07-06 11:16:00,5.85022,5.85189,5.85012,5.85072,13000000.0
2006-07-06 11:17:00,5.85061,5.85171,5.85026,5.8514,13000000.0
2006-07-06 11:18:00,5.85115,5.85115,5.85021,5.85041,9000000.0
2006-07-06 11:19:00,5.85165,5.85218,5.85027,5.85155,17000000.0
2006-07-06 11:20:00,5.85119,5.85192,5.85072,5.85167,14000000.0
2006-07-06 11:21:00,5.85176,5.85277,5.85163,5.85198,14000000.0
2006-07-06 11:22:00,5.85179,5.85286,5.85174,5.85286,22000000.0
2006-07-06 11:23:00,5.85284,5.85333,5.85216,5.85234,8000000.0
2006-07-06 11:24:00,5.8526,5.85348,5.85221,5.85326,18000000.0
2006-07-06 11:25:00,5.85322,5.85369,5.85245,5.85352,9000000.0
2006-07-06 11:26:00,5.85318,5.85463,5.85318,5.85378,15000000.0
2006-07-06 11:27:00,5.85377,5.85462,5.85377,5.85389,10000000.0
2006-07-06 11:28:00,5.85374,5.85435,5.85372,5.85387,13000000.0
2006-07-06 11:29:00,5.85387,5.85413,5.85225,5.85356,17000000.0
2006-07-06 11:30:00,5.85443,5.85461,5.85307,5.8542,13000000.0
2006-07-06 11:31:00,5.85418,5.85456,5.85346,5.85381,12000000.0
2006-07-06 11:32:00,5.85313,5.85403,5.85295,5.85369,20000000.0
2006-07-06 11:33:00,5.85398,5.85398,5.8528,5.85375,16000000.0
2006-07-06 11:34:00,5.85377,5.85377,5.85212,5.85222,13000000.0
2006-07-06 11:35:00,5.85232,5.8537,5.85193,5.85252,14000000.0
2006-07-06 11:36:00,5.85274,5.85373,5.8521,5.85296,11000000.0
2006-07-06 11:37:00,5.85316,5.85391,5.85299,5.85299,16000000.0
2006-07-06 11:38:00,5.85324,5.85398,5.85276,5.85336,8000000.0
2006-07-06 11:39:00,5.85266,5.85415,5.85266,5.85325,11000000.0
2006-07-06 11:40:00,5.85268,5.85398,5.85221,5.85306,12000000.0
2006-07-06 11:41:00,5.85307,5.85323,5.85199,5.8523,10000000.0
2006-07-06 11:42:00,5.85346,5.85346,5.85258,5.85291,10000000.0
2006-07-06 11:43:00,5.85251,5.8533,5.85164,5.85276,17000000.0
2006-07-06 11:44:00,5.85303,5.85303,5.85202,5.85299,15000000.0
2006-07-06 11:45:00,5.85215,5.85335,5.85154,5.85186,16000000.0
2006-07-06 11:46:00,5.85157,5.8529,5.85157,5.85288,7000000.0
2006-07-06 11:47:00,5.85293,5.85293,5.85185,5.85235,16000000.0
2006-07-06 11:48:00,5.85224,5.85304,5.85171,5.8521,13000000.0
2006-07-06 11:49:00,5.85234,5.85234,5.852,5.85223,10000000.0
2006-07-06 11:50:00,5.85225,5.85318,5.8517,5.8523,12000000.0
2006-07-06 11:51:00,5.85243,5.85317,5.85162,5.85241,14000000.0
2006-07-06 11:52:00,5.85253,5.85364,5.85167,5.85193,18000000.0
2006-07-06 11:53:00,5.85182,5.85314,5.85176,5.85182,16000000.0
2006-07-06 11:54:00,5.85198,5.85262,5.8518,5.85213,8000000.0
2006-07-06 11:55:00,5.85339,5.85393,5.8522,5.8522,8000000.0
2006-07-06 11:56:00,5.85316,5.85372,5.85283,5.85354,8000000.0
2006-07-06 11:57:00,5.85287,5.85287,5.85194,5.85286,11000000.0
2006-07-06 11:58:00,5.852,5.85303,5.85129,5.85197,14000000.0
2006-07-06 11:59:00,5.85241,5.85348,5.85241,5.85291,11000000.0
2006-07-06 12:00:00,5.85307,5.85398,5.85279,5.85298,15000000.0
2006-07-06 12:01:00,5.85339,5.85339,5.8523,5.85259,13000000.0
2006-07-06 12:02:00,5.853,5.85358,5.85227,5.85332,15000000.0
2006-07-06 12:03:00,5.85365,5.85462,5.85313,5.85462,11000000.0
2006-07-06 12:04:00,5.85497,5.85497,5.85414,5.85414,9000000.0
2006-07-06 12:05:00,5.85408,5.85445,5.85381,5.85381,9000000.0
2006-07-06 12:06:00,5.85358,5.85474,5.85352,5.8541,15000000.0
2006-07-06 12:07:00,5.85413,5.85432,5.85331,5.85371,11000000.0
2006-07-06 12:08:00,5.8544,5.85496,5.85401,5.85408,8000000.0
2006-07-06 12:09:00,5.85419,5.85546,5.85391,5.85508,18000000.0
2006-07-06 12:10:00,5.85424,5.85546,5.85377,5.85546,14000000.0
2006-07-06 12:11:00,5.85566,5.8557,5.85432,5.85459,9000000.0
2006-07-06 12:12:00,5.85423,5.85514,5.85325,5.85383,18000000.0
2006-07-06 12:13:00,5.85397,5.85476,5.85359,5.85459,12000000.0
2006-07-06 12:14:00,5.85401,5.85495,5.85374,5.85455,10000000.0
2006-07-06 12:15:00,5.85461,5.85553,5.85337,5.85553,8000000.0
2006-07-06 12:16:00,5.8564,5.8564,5.85595,5.85638,14000000.0
2006-07-06 12:17:00,5.8563,5.85637,5.85598,5.85618,13000000.0
2006-07-06 12:18:00,5.85588,5.85656,5.85588,5.85641,10000000.0
2006-07-06 12:19:00,5.85593,5.85593,5.85473,5.85578,11000000.0
2006-07-06 12:20:00,5.85613,5.85613,5.85439,5.8551,8000000.0
2006-07-06 12:21:00,5.85454,5.85573,5.85409,5.85431,20000000.0
2006-07-06 12:22:00,5.85459,5.85554,5.85451,5.8547,14000000.0
2006-07-06 12:23:00,5.8549,5.85517,5.85439,5.85502,11000000.0
2006-07-06 12:24:00,5.85486,5.85556,5.85422,5.85493,17000000.0
2006-07-06 12:25:00,5.85512,5.85553,5.85404,5.85404,12000000.0
2006-07-06 12:26:00,5.85348,5.85461,5.85332,5.8541,7000000.0
2006-07-06 12:27:00,5.85285,5.85465,5.85283,5.85441,7000000.0
2006-07-06 12:28:00,5.85407,5.85486,5.85399,5.85486,19000000.0
2006-07-06 12:29:00,5.85494,5.85494,5.8533,5.85447,12000000.0
2006-07-06 12:30:00,5.85444,5.85444,5.85334,5.85362,10000000.0
2006-07-06 12:31:00,5.85406,5.85452,5.85278,5.85298,12000000.0
2006-07-06 12:32:00,5.85241,5.85358,5.85218,5.85259,12000000.0
2006-07-06 12:33:00,5.85254,5.85287,5.85178,5.85204,15000000.0
2006-07-06 12:34:00,5.8519,5.85349,5.85158,5.85349,12000000.0
2006-07-06 12:35:00,5.85295,5.85333,5.85172,5.85251,12000000.0
2006-07-06 12:36:00,5.85196,5.85301,5.85144,5.85291,15000000.0
2006-07-06 12:37:00,5.85269,5.8527,5.85169,5.85216,8000000.0
2006-07-06 12:38:00,5.8519,5.85228,5.85052,5.85116,15000000.0
2006-07-06 12:39:00,5.85095,5.85197,5.85002,5.85037,14000000.0
2006-07-06 12:40:00,5.85197,5.85197,5.84994,5.85053,18000000.0
2006-07-06 12:41:00,5.8508,5.85122,5.85003,5.85122,11000000.0
2006-07-06 12:42:00,5.85158,5.85202,5.85149,5.85174,17000000.0
2006-07-06 12:43:00,5.85184,5.852,5.85075,5.85075,11000000.0
2006-07-06 12:44:00,5.85052,5.85148,5.84962,5.85064,13000000.0
2006-07-06 12:45:00,5.85053,5.85068,5.84899,5.85068,10000000.0
2006-07-06 12:46:00,5.85022,5.85039,5.84872,5.84955,20000000.0
2006-07-06 12:47:00,5.84958,5.84991,5.84875,5.84978,10000000.0
2006-07-06 12:48:00,5.84982,5.85037,5.84934,5.84954,10000000.0
2006-07-06 12:49:00,5.84933,5.85011,5.84878,5.84988,15000000.0
2006-07-06 12:50:00,5.85009,5.8505,5.84957,5.84981,14000000.0
2006-07-06 12:51:00,5.84937,5.85002,5.84889,5.84889,14000000.0
2006-07-06 12:52:00,5.84874,5.85024,5.84835,5.85024,9000000.0
2006-07-06 12:53:00,5.84922,5.85111,5.84895,5.85111,9000000.0
2006-07-06 12:54:00,5.8508,5.85132,5.84932,5.85033,20000000.0
2006-07-06 12:55:00,5.84941,5.85058,5.84913,5.8502,12000000.0
2006-07-06 12:56:00,5.8496,5.84987,5.84866,5.8495,7000000.0
2006-07-06 12:57:00,5.85049,5.85058,5.84977,5.85054,13000000.0
2006-07-06 12:58:00,5.84996,5.85036,5.84914,5.84914,16000000.0
2006-07-06 12:59:00,5.84934,5.85037,5.84824,5.85037,14000000.0
2006-07-06 13:00:00,5.85126,5.85155,5.84996,5.85065,12000000.0
2006-07-06 13:01:00,5.85085,5.85124,5.84905,5.84978,17000000.0
2006-07-06 13:02:00,5.85072,5.85122,5.8506,5.85119,10000000.0
2006-07-06 13:03:00,5.85072,5.85115,5.84915,5.84915,22000000.0
2006-07-06 13:04:00,5.84986,5.85114,5.84956,5.84971,20000000.0
2006-07-06 13:05:00,5.85074,5.85113,5.85013,5.85013,14000000.0
2006-07-06 13:06:00,5.85041,5.8506,5.84922,5.8505,17000000.0
2006-07-06 13:07:00,5.85155,5.85157,5.8501,5.85111,22000000.0
2006-07-06 13:08:00,5.85077,5.85149,5.85034,5.8513,12000000.0
2006-07-06 13:09:00,5.8519,5.8519,5.84988,5.85079,12000000.0
2006-07-06 13:10:00,5.8509,5.85147,5.84963,5.85147,20000000.0
2006-07-06 13:11:00,5.85151,5.85165,5.84973,5.85158,12000000.0
2006-07-06 13:12:00,5.85119,5.85155,5.84993,5.85128,16000000.0
2006-07-06 13:13:00,5.85135,5.8514,5.8495,5.85044,14000000.0
2006-07-06 13:14:00,5.85122,5.85187,5.85063,5.85167,17000000.0
2006-07-06 13:15:00,5.85145,5.85191,5.8509,5.85175,7000000.0
2006-07-06 13:16:00,5.85173,5.85173,5.84948,5.84948,9000000.0
2006-07-06 13:17:00,5.85072,5.85087,5.84971,5.8505,15000000.0
2006-07-06 13:18:00,5.85118,5.8521,5.85049,5.85172,17000000.0
2006-07-06 13:19:00,5.8532,5.85363,5.85168,5.85287,15000000.0
2006-07-06 13:20:00,5.85303,5.85366,5.85189,5.85201,12000000.0
2006-07-06 13:21:00,5.85149,5.85149,5.84995,5.84998,24000000.0
2006-07-06 13:22:00,5.85121,5.85121,5.84947,5.85105,12000000.0
2006-07-06 13:23:00,5.85135,5.85136,5.84989,5.85119,12000000.0
2006-07-06 13:24:00,5.85157,5.85182,5.8509,5.85162,18000000.0
2006-07-06 13:25:00,5.85021,5.85118,5.84958,5.85104,12000000.0
2006-07-06 13:26:00,5.85003,5.85188,5.85003,5.85029,12000000.0
2006-07-06 13:27:00,5.85196,5.852,5.84999,5.85129,9000000.0
2006-07-06 13:28:00,5.85177,5.85275,5.85138,5.85178,15000000.0
2006-07-06 13:29:00,5.85149,5.85159,5.85062,5.85083,14000000.0
2006-07-06 13:30:00,5.84952,5.85113,5.84952,5.85113,11000000.0
2006-07-06 13:31:00,5.85123,5.8513,5.85027,5.85094,11000000.0
2006-07-06 13:32:00,5.85122,5.85132,5.84947,5.85071,8000000.0
2006-07-06 13:33:00,5.8507,5.85126,5.84977,5.8498,14000000.0
2006-07-06 13:34:00,5.85099,5.8521,5.85092,5.85156,11000000.0
2006-07-06 13:35:00,5.85119,5.85185,5.85054,5.85084,16000000.0
2006-07-06 13:36:00,5.85061,5.85154,5.85056,5.85151,8000000.0
2006-07-06 13:37:00,5.8514,5.8516,5.84994,5.85002,17000000.0
2006-07-06 13:38:00,5.84984,5.85137,5.84984,5.85114,14000000.0
2006-07-06 13:39:00,5.85071,5.85118,5.85053,5.85105,10000000.0
2006-07-06 13:40:00,5.851,5.851,5.84948,5.85039,8000000.0
2006-07-06 13:41:00,5.8504,5.8504,5.84943,5.84943,11000000.0
2006-07-06 13:42:00,5.84895,5.84989,5.84818,5.84927,14000000.0
2006-07-06 13:43:00,5.85033,5.85051,5.84944,5.84978,11000000.0
2006-07-06 13:44:00,5.84964,5.85035,5.84926,5.85034,11000000.0
2006-07-06 13:45:00,5.8486,5.85193,5.8486,5.85193,14000000.0
2006-07-06 13:46:00,5.85075,5.85385,5.85075,5.85385,11000000.0
2006-07-06 13:47:00,5.85333,5.85352,5.85091,5.85187,13000000.0
2006-07-06 13:48:00,5.85158,5.85158,5.8497,5.84973,14000000.0
2006-07-06 13:49:00,5.8485,5.84953,5.84796,5.84822,12000000.0
2006-07-06 13:50:00,5.84708,5.84859,5.84708,5.84765,16000000.0
2006-07-06 13:51:00,5.84728,5.84911,5.84728,5.84911,14000000.0
2006-07-06 13:52:00,5.84807,5.8492,5.84807,5.849,10000000.0
2006-07-06 13:53:00,5.84842,5.84906,5.84741,5.84906,10000000.0
2006-07-06 13:54:00,5.84859,5.84859,5.84731,5.84797,8000000.0
2006-07-06 13:55:00,5.84818,5.84848,5.84693,5.84758,13000000.0
2006-07-06 13:56:00,5.84572,5.84774,5.84572,5.84647,17000000.0
2006-07-06 13:57:00,5.84645,5.84765,5.84587,5.84666,13000000.0
2006-07-06 13:58:00,5.84732,5.84762,5.84565,5.84565,7000000.0
2006-07-06 13:59:00,5.84624,5.8467,5.8461,5.84646,9000000.0
2006-07-06 14:00:00,5.84597,5.84661,5.84574,5.84593,7000000.0
2006-07-06 14:01:00,5.84706,5.84783,5.84672,5.84738,11000000.0
2006-07-06 14:02:00,5.84803,5.84833,5.8465,5.84833,19000000.0
2006-07-06 14:03:00,5.84807,5.84876,5.84703,5.84825,13000000.0
2006-07-06 14:04:00,5.84818,5.84973,5.84746,5.84973,22000000.0
2006-07-06 14:05:00,5.84861,5.8509,5.84861,5.84982,17000000.0
2006-07-06 14:06:00,5.85023,5.85038,5.84886,5.8497,11000000.0
2006-07-06 14:07:00,5.85111,5.85126,5.85027,5.85126,9000000.0
2006-07-06 14:08:00,5.85228,5.85228,5.8505,5.85139,11000000.0
2006-07-06 14:09:00,5.85163,5.85221,5.85054,5.85179,12000000.0
2006-07-06 14:10:00,5.85148,5.85264,5.85101,5.85225,13000000.0
2006-07-06 14:11:00,5.85114,5.85233,5.8506,5.8506,14000000.0
2006-07-06 14:12:00,5.85073,5.85165,5.8507,5.8507,11000000.0
2006-07-06 14:13:00,5.85098,5.85213,5.85091,5.85091,11000000.0
2006-07-06 14:14:00,5.85151,5.85205,5.85055,5.85205,7000000.0
2006-07-06 14:15:00,5.85187,5.85288,5.85098,5.85279,14000000.0
2006-07-06 14:16:00,5.85077,5.85161,5.84993,5.85076,13000000.0
2006-07-06 14:17:00,5.85001,5.85059,5.84945,5.84954,22000000.0
2006-07-06 14:18:00,5.84919,5.85154,5.84919,5.85145,15000000.0
2006-07-06 14:19:00,5.85107,5.8512,5.84998,5.85091,12000000.0
2006-07-06 14:20:00,5.85072,5.85144,5.84999,5.85144,7000000.0
2006-07-06 14:21:00,5.85196,5.85196,5.85024,5.85024,13000000.0
2006-07-06 14:22:00,5.84973,5.85001,5.84778,5.84778,8000000.0
2006-07-06 14:23:00,5.84848,5.84876,5.84766,5.84861,11000000.0
2006-07-06 14:24:00,5.84869,5.84951,5.84769,5.84814,13000000.0
2006-07-06 14:25:00,5.84826,5.84994,5.84801,5.84994,15000000.0
2006-07-06 14:26:00,5.84997,5.85025,5.84934,5.84991,8000000.0
2006-07-06 14:27:00,5.85076,5.85089,5.84984,5.85015,10000000.0
2006-07-06 14:28:00,5.85075,5.85086,5.8491,5.84978,11000000.0
2006-07-06 14:29:00,5.8496,5.84976,5.8483,5.84915,21000000.0
2006-07-06 14:30:00,5.84948,5.8503,5.849,5.84905,11000000.0
2006-07-06 14:31:00,5.84905,5.84924,5.84753,5.84881,17000000.0
2006-07-06 14:32:00,5.84753,5.84753,5.84469,5.84509,15000000.0
2006-07-06 14:33:00,5.84327,5.84327,5.83685,5.83685,8000000.0
2006-07-06 14:34:00,5.83419,5.83478,5.83159,5.83159,9000000.0
2006-07-06 14:35:00,5.83181,5.83255,5.83019,5.83162,11000000.0
2006-07-06 14:36:00,5.83104,5.83323,5.83042,5.8332,15000000.0
2006-07-06 14:37:00,5.83389,5.8345,5.83247,5.83446,8000000.0
2006-07-06 14:38:00,5.83482,5.83498,5.8338,5.83391,10000000.0
2006-07-06 14:39:00,5.83447,5.83491,5.83212,5.83421,19000000.0
2006-07-06 14:40:00,5.83442,5.83478,5.83348,5.83388,15000000.0
2006-07-06 14:41:00,5.8344,5.83493,5.83222,5.83436,15000000.0
2006-07-06 14:42:00,5.83496,5.83651,5.83418,5.83594,17000000.0
2006-07-06 14:43:00,5.83469,5.83654,5.83298,5.8347,15000000.0
2006-07-06 14:44:00,5.83383,5.83383,5.83087,5.83224,15000000.0
2006-07-06 14:45:00,5.83229,5.83229,5.83075,5.83181,9000000.0
2006-07-06 14:46:00,5.83238,5.8329,5.83155,5.8319,11000000.0
2006-07-06 14:47:00,5.83294,5.83375,5.83171,5.83179,12000000.0
2006-07-06 14:48:00,5.83275,5.83421,5.83269,5.83421,12000000.0
2006-07-06 14:49:00,5.83529,5.83724,5.8346,5.83701,12000000.0
2006-07-06 14:50:00,5.83685,5.83735,5.83548,5.83735,15000000.0
2006-07-06 14:51:00,5.8363,5.83708,5.83545,5.83647,10000000.0
2006-07-06 14:52:00,5.83692,5.83746,5.83556,5.83662,13000000.0
2006-07-06 14:53:00,5.83641,5.83654,5.83418,5.83504,13000000.0
2006-07-06 14:54:00,5.83555,5.83631,5.83485,5.83557,9000000.0
2006-07-06 14:55:00,5.83508,5.8359,5.83382,5.83532,16000000.0
2006-07-06 14:56:00,5.83452,5.83562,5.83361,5.83562,15000000.0
2006-07-06 14:57:00,5.83378,5.83559,5.83378,5.83438,15000000.0
2006-07-06 14:58:00,5.83469,5.83717,5.83469,5.83703,11000000.0
2006-07-06 14:59:00,5.83811,5.84019,5.83702,5.84019,14000000.0
2006-07-06 15:00:00,5.84063,5.84352,5.84056,5.8411,18000000.0
2006-07-06 15:01:00,5.84185,5.84207,5.84057,5.84137,12000000.0
2006-07-06 15:02:00,5.84135,5.84186,5.8406,5.84125,7000000.0
2006-07-06 15:03:00,5.84123,5.84162,5.83973,5.84133,18000000.0
2006-07-06 15:04:00,5.84215,5.84333,5.84014,5.84333,21000000.0
2006-07-06 15:05:00,5.84242,5.8433,5.84121,5.8433,13000000.0
2006-07-06 15:06:00,5.84379,5.8503,5.84338,5.8503,14000000.0
2006-07-06 15:07:00,5.85153,5.85165,5.8491,5.84933,22000000.0
2006-07-06 15:08:00,5.84982,5.85025,5.8487,5.84914,10000000.0
2006-07-06 15:09:00,5.84946,5.8497,5.84724,5.84732,9000000.0
2006-07-06 15:10:00,5.84862,5.84862,5.84718,5.84849,14000000.0
2006-07-06 15:11:00,5.84855,5.84894,5.84694,5.84836,12000000.0
2006-07-06 15:12:00,5.84791,5.84792,5.84637,5.84668,13000000.0
2006-07-06 15:13:00,5.8474,5.84821,5.84648,5.84821,12000000.0
2006-07-06 15:14:00,5.84865,5.84865,5.84686,5.84686,10000000.0
2006-07-06 15:15:00,5.84775,5.84817,5.84615,5.84615,16000000.0
2006-07-06 15:16:00,5.84713,5.84726,5.84538,5.8472,15000000.0
2006-07-06 15:17:00,5.84594,5.84696,5.84499,5.84696,14000000.0
2006-07-06 15:18:00,5.8468,5.84717,5.84559,5.84574,12000000.0
2006-07-06 15:19:00,5.84578,5.84669,5.84578,5.84631,11000000.0
2006-07-06 15:20:00,5.84713,5.84882,5.84538,5.84882,14000000.0
2006-07-06 15:21:00,5.84714,5.84841,5.84659,5.84726,14000000.0
2006-07-06 15:22:00,5.84555,5.84611,5.84472,5.84611,10000000.0
2006-07-06 15:23:00,5.84557,5.84678,5.84452,5.84596,11000000.0
2006-07-06 15:24:00,5.84398,5.84582,5.84393,5.84582,10000000.0
2006-07-06 15:25:00,5.84558,5.84617,5.84319,5.84411,16000000.0
2006-07-06 15:26:00,5.84283,5.8436,5.84152,5.84277,15000000.0
2006-07-06 15:27:00,5.84303,5.84466,5.84205,5.84205,10000000.0
2006-07-06 15:28:00,5.84183,5.84226,5.8411,5.84226,11000000.0
2006-07-06 15:29:00,5.84216,5.84216,5.84034,5.84195,19000000.0
2006-07-06 15:30:00,5.84198,5.843,5.84164,5.843,10000000.0
2006-07-06 15:31:00,5.84378,5.84378,5.84201,5.84245,14000000.0
2006-07-06 15:32:00,5.84271,5.84346,5.8417,5.84334,12000000.0
2006-07-06 15:33:00,5.84342,5.84484,5.84261,5.84476,20000000.0
2006-07-06 15:34:00,5.84461,5.84501,5.84361,5.84453,12000000.0
2006-07-06 15:35:00,5.84429,5.84507,5.8439,5.84464,12000000.0
2006-07-06 15:36:00,5.84381,5.84446,5.84304,5.84304,10000000.0
2006-07-06 15:37:00,5.84448,5.84601,5.84422,5.84553,10000000.0
2006-07-06 15:38:00,5.846,5.84715,5.84491,5.8469,13000000.0
2006-07-06 15:39:00,5.84672,5.84747,5.84613,5.84713,7000000.0
2006-07-06 15:40:00,5.84762,5.84802,5.84637,5.84802,10000000.0
2006-07-06 15:41:00,5.84726,5.84786,5.84657,5.84702,9000000.0
2006-07-06 15:42:00,5.84645,5.84761,5.84582,5.84582,13000000.0
2006-07-06 15:43:00,5.84567,5.84567,5.84416,5.84507,16000000.0
2006-07-06 15:44:00,5.84597,5.84664,5.84502,5.84631,14000000.0
2006-07-06 15:45:00,5.84604,5.84692,5.84576,5.84614,15000000.0
2006-07-06 15:46:00,5.84741,5.84972,5.84705,5.84779,13000000.0
2006-07-06 15:47:00,5.84899,5.84924,5.84661,5.84737,9000000.0
2006-07-06 15:48:00,5.84788,5.84901,5.84668,5.84901,21000000.0
2006-07-06 15:49:00,5.84821,5.84859,5.84587,5.84637,23000000.0
2006-07-06 15:50:00,5.84598,5.84651,5.84507,5.84631,12000000.0
2006-07-06 15:51:00,5.84628,5.84628,5.84442,5.84527,19000000.0
2006-07-06 15:52:00,5.84376,5.84519,5.84376,5.8448,15000000.0
2006-07-06 15:53:00,5.84486,5.84494,5.84368,5.84494,14000000.0
2006-07-06 15:54:00,5.84477,5.84487,5.84272,5.84431,15000000.0
2006-07-06 15:55:00,5.84406,5.84437,5.84274,5.84437,12000000.0
2006-07-06 15:56:00,5.8446,5.84538,5.84378,5.84425,18000000.0
2006-07-06 15:57:00,5.84382,5.8446,5.84343,5.84398,10000000.0
2006-07-06 15:58:00,5.84426,5.84469,5.84333,5.84444,22000000.0
2006-07-06 15:59:00,5.84416,5.84461,5.84341,5.84393,12000000.0
2006-07-06 16:00:00,5.84324,5.84462,5.8428,5.84369,12000000.0
2006-07-06 16:01:00,5.84356,5.84356,5.84006,5.84054,12000000.0
2006-07-06 16:02:00,5.84014,5.84135,5.83929,5.84089,13000000.0
2006-07-06 16:03:00,5.84068,5.84085,5.83969,5.84051,13000000.0
2006-07-06 16:04:00,5.84058,5.84115,5.84003,5.84023,11000000.0
2006-07-06 16:05:00,5.83992,5.83992,5.83896,5.83978,9000000.0
2006-07-06 16:06:00,5.83884,5.83995,5.83854,5.83904,14000000.0
2006-07-06 16:07:00,5.8395,5.84075,5.83885,5.83931,15000000.0
2006-07-06 16:08:00,5.83824,5.83842,5.83653,5.83704,15000000.0
2006-07-06 16:09:00,5.83765,5.83771,5.83611,5.8365,17000000.0
2006-07-06 16:10:00,5.83653,5.83656,5.83469,5.83656,14000000.0
2006-07-06 16:11:00,5.83614,5.83743,5.83535,5.83671,9000000.0
2006-07-06 16:12:00,5.83803,5.83803,5.83661,5.83732,15000000.0
2006-07-06 16:13:00,5.83669,5.83746,5.83626,5.83666,14000000.0
2006-07-06 16:14:00,5.83633,5.83766,5.83633,5.83657,12000000.0
2006-07-06 16:15:00,5.83672,5.83808,5.83669,5.83788,14000000.0
2006-07-06 16:16:00,5.8374,5.83784,5.83671,5.83775,13000000.0
2006-07-06 16:17:00,5.83797,5.83813,5.83587,5.83587,18000000.0
2006-07-06 16:18:00,5.83619,5.83722,5.83561,5.83688,13000000.0
2006-07-06 16:19:00,5.8364,5.83732,5.83512,5.83691,8000000.0
2006-07-06 16:20:00,5.83497,5.83664,5.83444,5.83518,13000000.0
2006-07-06 16:21:00,5.83492,5.83582,5.83492,5.83574,12000000.0
2006-07-06 16:22:00,5.83621,5.83621,5.83461,5.83605,11000000.0
2006-07-06 16:23:00,5.83584,5.83601,5.83422,5.83601,14000000.0
2006-07-06 16:24:00,5.83474,5.83593,5.83461,5.83514,15000000.0
2006-07-06 16:25:00,5.83499,5.83595,5.83442,5.83556,11000000.0
2006-07-06 16:26:00,5.83479,5.83603,5.83479,5.83532,8000000.0
2006-07-06 16:27:00,5.83609,5.83675,5.83461,5.83548,10000000.0
2006-07-06 16:28:00,5.83571,5.83656,5.83479,5.83639,15000000.0
2006-07-06 16:29:00,5.8363,5.8381,5.83591,5.83805,7000000.0
2006-07-06 16:30:00,5.83848,5.83938,5.83715,5.83938,16000000.0
2006-07-06 16:31:00,5.83916,5.84075,5.83832,5.84022,14000000.0
2006-07-06 16:32:00,5.83987,5.84068,5.83898,5.84068,7000000.0
2006-07-06 16:33:00,5.84,5.84176,5.83975,5.84091,8000000.0
2006-07-06 16:34:00,5.8412,5.84187,5.84002,5.84174,8000000.0
2006-07-06 16:35:00,5.84107,5.84107,5.83841,5.83987,9000000.0
2006-07-06 16:36:00,5.8393,5.84012,5.83861,5.84012,13000000.0
2006-07-06 16:37:00,5.8396,5.83979,5.8381,5.83901,18000000.0
2006-07-06 16:38:00,5.83878,5.83936,5.83692,5.83798,18000000.0
2006-07-06 16:39:00,5.83867,5.839,5.83726,5.839,20000000.0
2006-07-06 16:40:00,5.83945,5.84016,5.83817,5.83976,13000000.0
2006-07-06 16:41:00,5.83966,5.84095,5.83862,5.84092,20000000.0
2006-07-06 16:42:00,5.8407,5.8407,5.83797,5.83813,18000000.0
2006-07-06 16:43:00,5.83805,5.83974,5.8375,5.83945,15000000.0
2006-07-06 16:44:00,5.83924,5.83982,5.83734,5.83982,20000000.0
2006-07-06 16:45:00,5.83808,5.83955,5.83772,5.83878,13000000.0
2006-07-06 16:46:00,5.83899,5.83929,5.83798,5.83798,15000000.0
2006-07-06 16:47:00,5.8378,5.8384,5.83753,5.83838,8000000.0
2006-07-06 16:48:00,5.83893,5.83929,5.83804,5.83929,11000000.0
2006-07-06 16:49:00,5.83884,5.8391,5.83812,5.83842,12000000.0
2006-07-06 16:50:00,5.83894,5.84066,5.83894,5.84057,15000000.0
2006-07-06 16:51:00,5.83994,5.84122,5.83913,5.84093,18000000.0
2006-07-06 16:52:00,5.84156,5.84156,5.8401,5.84068,14000000.0
2006-07-06 16:53:00,5.84076,5.84076,5.83972,5.83984,8000000.0
2006-07-06 16:54:00,5.84028,5.84123,5.83979,5.84123,11000000.0
2006-07-06 16:55:00,5.84135,5.84166,5.84005,5.84135,12000000.0
2006-07-06 16:56:00,5.84135,5.84135,5.84024,5.84087,10000000.0
2006-07-06 16:57:00,5.84109,5.84164,5.84057,5.84085,8000000.0
2006-07-06 16:58:00,5.84062,5.84148,5.84028,5.84148,9000000.0
2006-07-06 16:59:00,5.84236,5.84326,5.84096,5.84295,13000000.0
2006-07-06 17:00:00,5.84304,5.84414,5.84266,5.84313,11000000.0
2006-07-06 17:01:00,5.84308,5.84342,5.84234,5.84342,12000000.0
2006-07-06 17:02:00,5.84359,5.84359,5.84234,5.84234,10000000.0
2006-07-06 17:03:00,5.84301,5.84364,5.84208,5.84215,16000000.0
2006-07-06 17:04:00,5.84175,5.84357,5.84164,5.84164,13000000.0
2006-07-06 17:05:00,5.84273,5.8431,5.84127,5.8431,16000000.0
2006-07-06 17:06:00,5.84312,5.84312,5.84042,5.84042,12000000.0
2006-07-06 17:07:00,5.84066,5.84149,5.84044,5.84081,8000000.0
2006-07-06 17:08:00,5.84131,5.84167,5.83988,5.84056,21000000.0
2006-07-06 17:09:00,5.84049,5.84062,5.83919,5.83919,16000000.0
2006-07-06 17:10:00,5.84037,5.84107,5.83982,5.84107,11000000.0
2006-07-06 17:11:00,5.83919,5.83982,5.83729,5.83729,11000000.0
2006-07-06 17:12:00,5.83823,5.83935,5.83775,5.83933,9000000.0
2006-07-06 17:13:00,5.83996,5.83996,5.83883,5.83883,9000000.0
2006-07-06 17:14:00,5.83919,5.83994,5.83863,5.83901,17000000.0
2006-07-06 17:15:00,5.83982,5.83982,5.83846,5.83848,11000000.0
2006-07-06 17:16:00,5.83935,5.83975,5.83797,5.83909,15000000.0
2006-07-06 17:17:00,5.83941,5.83971,5.83841,5.83932,13000000.0
2006-07-06 17:18:00,5.8395,5.83987,5.8388,5.83904,15000000.0
2006-07-06 17:19:00,5.83868,5.83958,5.83861,5.83865,17000000.0
2006-07-06 17:20:00,5.83954,5.83954,5.83793,5.8382,12000000.0
2006-07-06 17:21:00,5.83747,5.83883,5.8374,5.83835,7000000.0
2006-07-06 17:22:00,5.83818,5.83869,5.83739,5.83867,14000000.0
2006-07-06 17:23:00,5.83914,5.83957,5.83769,5.83814,13000000.0
2006-07-06 17:24:00,5.83802,5.83866,5.83779,5.83863,9000000.0
2006-07-06 17:25:00,5.83872,5.83872,5.83767,5.83767,11000000.0
2006-07-06 17:26:00,5.83863,5.8393,5.83809,5.83877,16000000.0
2006-07-06 17:27:00,5.83876,5.83917,5.83801,5.83801,9000000.0
2006-07-06 17:28:00,5.83921,5.83921,5.83767,5.83802,15000000.0
2006-07-06 17:29:00,5.83814,5.83836,5.83748,5.83806,11000000.0
2006-07-06 17:30:00,5.83795,5.83872,5.83739,5.83825,19000000.0
2006-07-06 17:31:00,5.83808,5.8382,5.83695,5.8378,11000000.0
2006-07-06 17:32:00,5.83753,5.83819,5.83653,5.83819,9000000.0
2006-07-06 17:33:00,5.83731,5.83805,5.83692,5.83761,10000000.0
2006-07-06 17:34:00,5.83809,5.83926,5.83765,5.83847,14000000.0
2006-07-06 17:35:00,5.83877,5.83977,5.83828,5.83828,13000000.0
2006-07-06 17:36:00,5.838,5.83978,5.838,5.83864,11000000.0
2006-07-06 17:37:00,5.83909,5.83986,5.83821,5.83927,15000000.0
2006-07-06 17:38:00,5.8393,5.8393,5.83794,5.83873,17000000.0
2006-07-06 17:39:00,5.83881,5.83881,5.83733,5.83789,8000000.0
2006-07-06 17:40:00,5.83805,5.8393,5.83713,5.8393,12000000.0
2006-07-06 17:41:00,5.83904,5.83947,5.83811,5.83935,21000000.0
2006-07-06 17:42:00,5.84055,5.84075,5.8392,5.84029,13000000.0
2006-07-06 17:43:00,5.84009,5.84009,5.83849,5.83849,11000000.0
2006-07-06 17:44:00,5.83969,5.84,5.83851,5.83928,19000000.0
2006-07-06 17:45:00,5.83966,5.84018,5.83883,5.84018,10000000.0
2006-07-06 17:46:00,5.84008,5.84053,5.83889,5.84032,13000000.0
2006-07-06 17:47:00,5.84001,5.84046,5.83932,5.83932,9000000.0
2006-07-06 17:48:00,5.83948,5.84046,5.83948,5.8399,14000000.0
2006-07-06 17:49:00,5.83968,5.8406,5.83965,5.83999,14000000.0
2006-07-06 17:50:00,5.84002,5.84133,5.8394,5.84021,17000000.0
2006-07-06 17:51:00,5.84032,5.84032,5.83852,5.83852,13000000.0
2006-07-06 17:52:00,5.83904,5.84052,5.83824,5.83853,24000000.0
2006-07-06 17:53:00,5.83938,5.83977,5.83877,5.83977,16000000.0
2006-07-06 17:54:00,5.83988,5.8402,5.83884,5.83884,16000000.0
2006-07-06 17:55:00,5.83942,5.84072,5.83919,5.84066,13000000.0
2006-07-06 17:56:00,5.84059,5.84059,5.83905,5.84023,15000000.0
2006-07-06 17:57:00,5.83958,5.84081,5.83958,5.84011,10000000.0
2006-07-06 17:58:00,5.84046,5.8408,5.8392,5.8392,15000000.0
2006-07-06 17:59:00,5.83878,5.84111,5.83878,5.84111,13000000.0
2006-07-06 18:00:00,5.84053,5.84152,5.84038,5.84056,7000000.0
2006-07-06 18:01:00,5.84284,5.84284,5.84145,5.84211,18000000.0
2006-07-06 18:02:00,5.84224,5.84255,5.84122,5.84122,17000000.0
2006-07-06 18:03:00,5.84111,5.84204,5.84054,5.84204,16000000.0
2006-07-06 18:04:00,5.84191,5.84191,5.84078,5.84116,14000000.0
2006-07-06 18:05:00,5.84241,5.84241,5.84109,5.84122,13000000.0
2006-07-06 18:06:00,5.84076,5.84203,5.84034,5.84114,18000000.0
2006-07-06 18:07:00,5.84066,5.84172,5.84032,5.84172,12000000.0
2006-07-06 18:08:00,5.84141,5.84154,5.84032,5.84143,18000000.0
2006-07-06 18:09:00,5.84054,5.84243,5.84026,5.84243,12000000.0
2006-07-06 18:10:00,5.8425,5.8425,5.84144,5.84225,13000000.0
2006-07-06 18:11:00,5.84185,5.84188,5.8411,5.84132,10000000.0
2006-07-06 18:12:00,5.84096,5.84161,5.84096,5.84111,11000000.0
2006-07-06 18:13:00,5.84108,5.84146,5.84011,5.84126,14000000.0
2006-07-06 18:14:00,5.84067,5.84123,5.84014,5.84077,10000000.0
2006-07-06 18:15:00,5.84083,5.84083,5.83996,5.8405,10000000.0
2006-07-06 18:16:00,5.84029,5.84061,5.83984,5.84061,9000000.0
2006-07-06 18:17:00,5.84013,5.84106,5.83991,5.83999,18000000.0
2006-07-06 18:18:00,5.83967,5.84054,5.83909,5.83982,14000000.0
2006-07-06 18:19:00,5.83978,5.84116,5.83966,5.84012,10000000.0
2006-07-06 18:20:00,5.84016,5.84096,5.83958,5.84028,15000000.0
2006-07-06 18:21:00,5.84009,5.84075,5.83888,5.83959,18000000.0
2006-07-06 18:22:00,5.84048,5.84094,5.83866,5.83866,14000000.0
2006-07-06 18:23:00,5.83962,5.84002,5.83878,5.83975,7000000.0
2006-07-06 18:24:00,5.84002,5.8408,5.83993,5.84013,9000000.0
2006-07-06 18:25:00,5.84014,5.84014,5.83933,5.83962,13000000.0
2006-07-06 18:26:00,5.83999,5.84133,5.83977,5.84101,16000000.0
2006-07-06 18:27:00,5.84152,5.84152,5.84012,5.84123,14000000.0
2006-07-06 18:28:00,5.84178,5.84208,5.84024,5.84091,13000000.0
2006-07-06 18:29:00,5.8413,5.84187,5.84089,5.84164,11000000.0
2006-07-06 18:30:00,5.84177,5.84257,5.84104,5.84237,16000000.0
2006-07-06 18:31:00,5.84152,5.84213,5.84109,5.84187,12000000.0
2006-07-06 18:32:00,5.84123,5.84186,5.84074,5.84186,11000000.0
2006-07-06 18:33:00,5.84097,5.8424,5.84097,5.84221,13000000.0
2006-07-06 18:34:00,5.84255,5.84283,5.84196,5.84276,13000000.0
2006-07-06 18:35:00,5.84226,5.84226,5.84118,5.84182,18000000.0
2006-07-06 18:36:00,5.84155,5.84192,5.84078,5.84093,18000000.0
2006-07-06 18:37:00,5.84076,5.84202,5.8403,5.8411,18000000.0
2006-07-06 18:38:00,5.84183,5.84183,5.83998,5.84152,11000000.0
2006-07-06 18:39:00,5.84192,5.84194,5.84058,5.84094,11000000.0
2006-07-06 18:40:00,5.84055,5.84163,5.84032,5.84057,14000000.0
2006-07-06 18:41:00,5.84109,5.84244,5.84047,5.84244,16000000.0
2006-07-06 18:42:00,5.84162,5.8423,5.84121,5.8423,14000000.0
2006-07-06 18:43:00,5.84236,5.84236,5.84087,5.84111,10000000.0
2006-07-06 18:44:00,5.84108,5.84201,5.84038,5.84195,13000000.0
2006-07-06 18:45:00,5.84185,5.84208,5.83933,5.83949,13000000.0
2006-07-06 18:46:00,5.83992,5.84121,5.83992,5.84031,12000000.0
2006-07-06 18:47:00,5.84012,5.8411,5.83978,5.84093,14000000.0
2006-07-06 18:48:00,5.83964,5.84081,5.83964,5.83964,15000000.0
2006-07-06 18:49:00,5.83971,5.84052,5.83938,5.84052,12000000.0
2006-07-06 18:50:00,5.8402,5.84049,5.83925,5.83925,9000000.0
2006-07-06 18:51:00,5.83937,5.8405,5.83937,5.84048,17000000.0
2006-07-06 18:52:00,5.84102,5.84136,5.83953,5.83953,9000000.0
2006-07-06 18:53:00,5.84018,5.84084,5.83931,5.83947,14000000.0
2006-07-06 18:54:00,5.8395,5.84079,5.83925,5.83925,14000000.0
2006-07-06 18:55:00,5.83986,5.84098,5.83975,5.84098,10000000.0
2006-07-06 18:56:00,5.84034,5.84132,5.83941,5.83992,16000000.0
2006-07-06 18:57:00,5.84049,5.8413,5.83947,5.84023,17000000.0
2006-07-06 18:58:00,5.84014,5.84163,5.83962,5.84131,14000000.0
2006-07-06 18:59:00,5.8408,5.8408,5.8397,5.83989,14000000.0
2006-07-06 19:00:00,5.84084,5.84144,5.84001,5.84083,15000000.0
2006-07-06 19:01:00,5.83972,5.84034,5.83838,5.84034,15000000.0
2006-07-06 19:02:00,5.8397,5.83985,5.83853,5.83864,14000000.0
2006-07-06 19:03:00,5.83867,5.83905,5.83814,5.83851,14000000.0
2006-07-06 19:04:00,5.83787,5.8389,5.83739,5.83806,12000000.0
2006-07-06 19:05:00,5.8369,5.83834,5.83684,5.83702,15000000.0
2006-07-06 19:06:00,5.83722,5.83805,5.83671,5.83805,16000000.0
2006-07-06 19:07:00,5.83776,5.83797,5.83668,5.83755,20000000.0
2006-07-06 19:08:00,5.83742,5.83804,5.83725,5.83793,8000000.0
2006-07-06 19:09:00,5.83801,5.83862,5.83776,5.83861,17000000.0
2006-07-06 19:10:00,5.8371,5.83777,5.83699,5.8371,9000000.0
2006-07-06 19:11:00,5.83665,5.83674,5.83619,5.83619,16000000.0
2006-07-06 19:12:00,5.83679,5.83843,5.83679,5.83818,13000000.0
2006-07-06 19:13:00,5.83827,5.83862,5.83742,5.83813,10000000.0
2006-07-06 19:14:00,5.83879,5.83879,5.83733,5.83772,20000000.0
2006-07-06 19:15:00,5.83779,5.83855,5.83678,5.8375,12000000.0
2006-07-06 19:16:00,5.83729,5.83744,5.83665,5.83665,8000000.0
2006-07-06 19:17:00,5.8364,5.83743,5.83593,5.83642,18000000.0
2006-07-06 19:18:00,5.83594,5.83661,5.83552,5.83658,11000000.0
2006-07-06 19:19:00,5.83616,5.83699,5.83524,5.83619,12000000.0
2006-07-06 19:20:00,5.83584,5.83646,5.83534,5.83619,14000000.0
2006-07-06 19:21:00,5.83575,5.83623,5.83454,5.83548,13000000.0
2006-07-06 19:22:00,5.8369,5.83749,5.83553,5.83656,12000000.0
2006-07-06 19:23:00,5.83618,5.83672,5.83512,5.83515,14000000.0
2006-07-06 19:24:00,5.83608,5.83615,5.8346,5.83538,19000000.0
2006-07-06 19:25:00,5.83521,5.83637,5.83521,5.83627,8000000.0
2006-07-06 19:26:00,5.83622,5.83782,5.83608,5.83782,7000000.0
2006-07-06 19:27:00,5.83706,5.83706,5.8359,5.83646,20000000.0
2006-07-06 19:28:00,5.83695,5.8373,5.83603,5.83605,17000000.0
2006-07-06 19:29:00,5.83582,5.83734,5.83582,5.83734,10000000.0
2006-07-06 19:30:00,5.83658,5.83809,5.83514,5.83725,15000000.0
2006-07-06 19:31:00,5.83656,5.83801,5.83624,5.83801,11000000.0
2006-07-06 19:32:00,5.83709,5.83789,5.83634,5.83735,9000000.0
2006-07-06 19:33:00,5.83653,5.83825,5.83653,5.83702,14000000.0
2006-07-06 19:34:00,5.83674,5.83835,5.83671,5.83671,17000000.0
2006-07-06 19:35:00,5.8368,5.83754,5.83645,5.83648,8000000.0
2006-07-06 19:36:00,5.83629,5.83759,5.83622,5.83625,15000000.0
2006-07-06 19:37:00,5.83735,5.8376,5.83638,5.83671,8000000.0
2006-07-06 19:38:00,5.83659,5.83729,5.83597,5.83599,15000000.0
2006-07-06 19:39:00,5.83557,5.83582,5.83535,5.83564,17000000.0
2006-07-06 19:40:00,5.83593,5.83616,5.83576,5.83609,16000000.0
2006-07-06 19:41:00,5.83658,5.83739,5.83541,5.83541,11000000.0
2006-07-06 19:42:00,5.83634,5.83675,5.83565,5.83634,15000000.0
2006-07-06 19:43:00,5.83677,5.83797,5.8366,5.83751,14000000.0
2006-07-06 19:44:00,5.83612,5.83753,5.83597,5.83639,14000000.0
2006-07-06 19:45:00,5.83648,5.83759,5.83611,5.83611,15000000.0
2006-07-06 19:46:00,5.83567,5.83754,5.83567,5.83754,15000000.0
2006-07-06 19:47:00,5.83649,5.83739,5.83627,5.83627,16000000.0
2006-07-06 19:48:00,5.83635,5.83749,5.8355,5.83749,16000000.0
2006-07-06 19:49:00,5.83597,5.83705,5.83576,5.83686,8000000.0
2006-07-06 19:50:00,5.83687,5.83805,5.83651,5.83777,9000000.0
2006-07-06 19:51:00,5.83728,5.83788,5.83672,5.83685,19000000.0
2006-07-06 19:52:00,5.83619,5.83784,5.83557,5.83784,11000000.0
2006-07-06 19:53:00,5.83742,5.83759,5.83658,5.83759,14000000.0
2006-07-06 19:54:00,5.83666,5.83822,5.83651,5.83676,18000000.0
2006-07-06 19:55:00,5.83629,5.83767,5.83605,5.83626,13000000.0
2006-07-06 19:56:00,5.83641,5.83672,5.83515,5.83515,10000000.0
2006-07-06 19:57:00,5.83577,5.83687,5.83563,5.83582,16000000.0
2006-07-06 19:58:00,5.83585,5.83652,5.83559,5.83588,15000000.0
2006-07-06 19:59:00,5.83606,5.83706,5.83495,5.83624,14000000.0
2006-07-06 20:00:00,5.83467,5.83529,5.83294,5.83294,11000000.0
2006-07-06 20:01:00,5.83367,5.8346,5.8325,5.83448,24000000.0
2006-07-06 20:02:00,5.83423,5.83438,5.83296,5.83395,11000000.0
2006-07-06 20:03:00,5.83316,5.83316,5.83203,5.83261,11000000.0
2006-07-06 20:04:00,5.83161,5.83219,5.83125,5.83157,10000000.0
2006-07-06 20:05:00,5.8331,5.834,5.83221,5.83324,17000000.0
2006-07-06 20:06:00,5.83302,5.83302,5.83121,5.83179,10000000.0
2006-07-06 20:07:00,5.83224,5.83332,5.83195,5.83332,14000000.0
2006-07-06 20:08:00,5.83316,5.83319,5.83113,5.83269,13000000.0
2006-07-06 20:09:00,5.83296,5.83312,5.83102,5.83312,11000000.0
2006-07-06 20:10:00,5.83233,5.833,5.83167,5.83252,11000000.0
2006-07-06 20:11:00,5.83253,5.83336,5.83244,5.83313,9000000.0
2006-07-06 20:12:00,5.83325,5.8338,5.8324,5.8326,16000000.0
2006-07-06 20:13:00,5.83226,5.83327,5.83176,5.83176,11000000.0
2006-07-06 20:14:00,5.83209,5.83318,5.8313,5.83318,19000000.0
2006-07-06 20:15:00,5.83258,5.83317,5.83174,5.83299,13000000.0
2006-07-06 20:16:00,5.83206,5.83289,5.83148,5.83237,15000000.0
2006-07-06 20:17:00,5.832,5.83266,5.83156,5.83212,8000000.0
2006-07-06 20:18:00,5.83262,5.83296,5.83164,5.83214,14000000.0
2006-07-06 20:19:00,5.83168,5.83298,5.83168,5.83237,14000000.0
2006-07-06 20:20:00,5.83414,5.83414,5.83248,5.83248,12000000.0
2006-07-06 20:21:00,5.83239,5.83322,5.83172,5.8331,9000000.0
2006-07-06 20:22:00,5.83273,5.83314,5.83158,5.83158,17000000.0
2006-07-06 20:23:00,5.83082,5.83111,5.83059,5.83059,11000000.0
2006-07-06 20:24:00,5.83133,5.83276,5.83117,5.83187,16000000.0
2006-07-06 20:25:00,5.83181,5.83328,5.83138,5.83283,11000000.0
2006-07-06 20:26:00,5.83305,5.83339,5.83229,5.83229,8000000.0
2006-07-06 20:27:00,5.83219,5.83296,5.83163,5.83296,13000000.0
2006-07-06 20:28:00,5.83336,5.83367,5.83226,5.83311,15000000.0
2006-07-06 20:29:00,5.83366,5.83366,5.8315,5.8315,16000000.0
2006-07-06 20:30:00,5.83267,5.83288,5.83201,5.83201,8000000.0
2006-07-06 20:31:00,5.83154,5.83165,5.83104,5.83104,18000000.0
2006-07-06 20:32:00,5.83164,5.83237,5.83164,5.8317,7000000.0
2006-07-06 20:33:00,5.83231,5.83328,5.83231,5.83247,13000000.0
2006-07-06 20:34:00,5.83281,5.83347,5.83227,5.83291,13000000.0
2006-07-06 20:35:00,5.83256,5.83405,5.83227,5.8329,9000000.0
2006-07-06 20:36:00,5.83266,5.83415,5.83241,5.83295,17000000.0
2006-07-06 20:37:00,5.83211,5.83266,5.83131,5.83155,14000000.0
2006-07-06 20:38:00,5.83216,5.83263,5.83134,5.83134,16000000.0
2006-07-06 20:39:00,5.83145,5.83182,5.83127,5.83177,14000000.0
2006-07-06 20:40:00,5.83239,5.83319,5.83154,5.83319,17000000.0
2006-07-06 20:41:00,5.83191,5.83254,5.8316,5.83182,16000000.0
2006-07-06 20:42:00,5.83155,5.83269,5.83132,5.83269,22000000.0
2006-07-06 20:43:00,5.83183,5.83278,5.8316,5.83193,18000000.0
2006-07-06 20:44:00,5.83182,5.83303,5.83164,5.83226,16000000.0
2006-07-06 20:45:00,5.83114,5.83195,5.83083,5.83129,8000000.0
2006-07-06 20:46:00,5.83168,5.83274,5.8313,5.83194,19000000.0
2006-07-06 20:47:00,5.83179,5.83242,5.83089,5.8312,12000000.0
2006-07-06 20:48:00,5.83109,5.8317,5.8307,5.83141,9000000.0
2006-07-06 20:49:00,5.83124,5.83269,5.83124,5.83171,19000000.0
2006-07-06 20:50:00,5.83184,5.83259,5.83098,5.83098,15000000.0
2006-07-06 20:51:00,5.83161,5.83239,5.8313,5.83226,9000000.0
2006-07-06 20:52:00,5.83235,5.83236,5.83099,5.831,11000000.0
2006-07-06 20:53:00,5.83102,5.83254,5.83102,5.83219,15000000.0
2006-07-06 20:54:00,5.83236,5.83269,5.83121,5.83219,12000000.0
2006-07-06 20:55:00,5.83311,5.83311,5.8314,5.8328,18000000.0
2006-07-06 20:56:00,5.83177,5.8322,5.83173,5.83173,12000000.0
2006-07-06 20:57:00,5.83135,5.83293,5.83111,5.83209,13000000.0
2006-07-06 20:58:00,5.83121,5.83226,5.83121,5.83156,11000000.0
2006-07-06 20:59:00,5.8318,5.83234,5.83155,5.83168,11000000.0
2006-07-06 21:00:00,5.83143,5.83237,5.83124,5.83151,17000000.0
2006-07-06 21:01:00,5.831,5.8323,5.831,5.83159,10000000.0
2006-07-06 21:02:00,5.83126,5.8324,5.83126,5.83222,8000000.0
2006-07-06 21:03:00,5.83234,5.83352,5.83215,5.83298,19000000.0
2006-07-06 21:04:00,5.83187,5.83313,5.83162,5.832,18000000.0
2006-07-06 21:05:00,5.83164,5.83212,5.83164,5.83209,14000000.0
2006-07-06 21:06:00,5.83183,5.83235,5.83127,5.83222,12000000.0
2006-07-06 21:07:00,5.83244,5.83244,5.83113,5.83113,10000000.0
2006-07-06 21:08:00,5.83122,5.83129,5.83084,5.83099,14000000.0
2006-07-06 21:09:00,5.83133,5.83243,5.83133,5.83211,16000000.0
2006-07-06 21:10:00,5.83183,5.83248,5.8315,5.83155,15000000.0
2006-07-06 21:11:00,5.83147,5.83147,5.83122,5.83127,13000000.0
2006-07-06 21:12:00,5.83158,5.83169,5.83131,5.83168,10000000.0
2006-07-06 21:13:00,5.83219,5.83247,5.83192,5.83241,14000000.0
2006-07-06 21:14:00,5.83267,5.83287,5.8311,5.832,10000000.0
2006-07-06 21:15:00,5.83199,5.83285,5.83154,5.83285,15000000.0
2006-07-06 21:16:00,5.83288,5.83288,5.83103,5.83103,11000000.0
2006-07-06 21:17:00,5.83074,5.83317,5.83074,5.83084,13000000.0
2006-07-06 21:18:00,5.83175,5.83205,5.83077,5.83148,17000000.0
2006-07-06 21:19:00,5.83217,5.83217,5.83034,5.83034,12000000.0
2006-07-06 21:20:00,5.83,5.83191,5.82975,5.83093,14000000.0
2006-07-06 21:21:00,5.83069,5.83185,5.83069,5.83185,11000000.0
2006-07-06 21:22:00,5.83239,5.83239,5.83083,5.83088,9000000.0
2006-07-06 21:23:00,5.83113,5.83125,5.8302,5.83049,7000000.0
2006-07-06 21:24:00,5.83138,5.83161,5.83011,5.83011,11000000.0
2006-07-06 21:25:00,5.82987,5.83062,5.82965,5.82967,7000000.0
2006-07-06 21:26:00,5.82979,5.8322,5.82979,5.83078,13000000.0
2006-07-06 21:27:00,5.83045,5.83163,5.83043,5.8315,11000000.0
2006-07-06 21:28:00,5.83138,5.83138,5.83007,5.83069,15000000.0
2006-07-06 21:29:00,5.83073,5.83168,5.82981,5.8313,12000000.0
2006-07-06 21:30:00,5.83177,5.83268,5.83131,5.83171,10000000.0
2006-07-06 21:31:00,5.83168,5.83214,5.83117,5.83117,10000000.0
2006-07-06 21:32:00,5.83067,5.83099,5.83067,5.83089,12000000.0
2006-07-06 21:33:00,5.83082,5.83189,5.83064,5.83189,19000000.0
2006-07-06 21:34:00,5.83157,5.832,5.83099,5.8319,8000000.0
2006-07-06 21:35:00,5.83179,5.83179,5.8306,5.83155,20000000.0
2006-07-06 21:36:00,5.83086,5.83182,5.83048,5.83058,19000000.0
2006-07-06 21:37:00,5.83069,5.83211,5.83054,5.83148,19000000.0
2006-07-06 21:38:00,5.83135,5.83139,5.83088,5.83088,13000000.0
2006-07-06 21:39:00,5.83117,5.8319,5.83117,5.8319,17000000.0
2006-07-06 21:40:00,5.83181,5.83253,5.83143,5.83174,7000000.0
2006-07-06 21:41:00,5.83162,5.83302,5.83162,5.83302,11000000.0
2006-07-06 21:42:00,5.83305,5.83305,5.83112,5.83296,18000000.0
2006-07-06 21:43:00,5.83342,5.83342,5.83149,5.83214,13000000.0
2006-07-06 21:44:00,5.83161,5.83243,5.83161,5.83243,16000000.0
2006-07-06 21:45:00,5.83228,5.83251,5.8322,5.83236,11000000.0
2006-07-06 21:46:00,5.8324,5.833,5.83176,5.83176,13000000.0
2006-07-06 21:47:00,5.83252,5.83279,5.83161,5.83279,13000000.0
2006-07-06 21:48:00,5.83301,5.83314,5.83288,5.83288,17000000.0
2006-07-06 21:49:00,5.83126,5.83261,5.83126,5.83182,8000000.0
2006-07-06 21:50:00,5.83173,5.83252,5.8316,5.83212,11000000.0
2006-07-06 21:51:00,5.83244,5.83298,5.83187,5.83298,13000000.0
2006-07-06 21:52:00,5.83273,5.83304,5.83181,5.83181,13000000.0
2006-07-06 21:53:00,5.83107,5.83121,5.83094,5.83108,14000000.0
2006-07-06 21:54:00,5.83113,5.83121,5.83089,5.831,11000000.0
2006-07-06 21:55:00,5.83147,5.83286,5.83147,5.83286,17000000.0
2006-07-06 21:56:00,5.83136,5.83213,5.83131,5.83164,12000000.0
2006-07-06 21:57:00,5.83143,5.8316,5.83136,5.83136,16000000.0
2006-07-06 21:58:00,5.83143,5.83147,5.83128,5.83128,9000000.0
2006-07-06 21:59:00,5.83142,5.83162,5.83141,5.83158,18000000.0
2006-07-06 22:00:00,5.83165,5.83255,5.83158,5.83158,13000000.0
2006-07-06 22:01:00,5.83116,5.83116,5.83057,5.8306,11000000.0
2006-07-06 22:02:00,5.83086,5.83087,5.83055,5.83055,17000000.0
2006-07-06 22:03:00,5.83077,5.83095,5.83067,5.83067,23000000.0
2006-07-06 22:04:00,5.83113,5.83236,5.83112,5.83167,15000000.0
2006-07-06 22:05:00,5.83179,5.83285,5.83177,5.83177,14000000.0
2006-07-06 22:06:00,5.83167,5.83173,5.83151,5.83162,15000000.0
2006-07-06 22:07:00,5.83174,5.833,5.83168,5.83168,9000000.0
2006-07-06 22:08:00,5.83147,5.83296,5.83147,5.83196,18000000.0
2006-07-06 22:09:00,5.83234,5.83298,5.83214,5.83256,11000000.0
2006-07-06 22:10:00,5.83232,5.83292,5.83159,5.83169,7000000.0
2006-07-06 22:11:00,5.83179,5.83225,5.83106,5.83225,8000000.0
2006-07-06 22:12:00,5.8324,5.8324,5.83102,5.83133,16000000.0
2006-07-06 22:13:00,5.83129,5.83237,5.83098,5.83181,24000000.0
2006-07-06 22:14:00,5.83165,5.83165,5.83088,5.83113,9000000.0
2006-07-06 22:15:00,5.83115,5.83117,5.83094,5.83108,10000000.0
2006-07-06 22:16:00,5.8311,5.83122,5.83094,5.83115,13000000.0
2006-07-06 22:17:00,5.83097,5.83178,5.83059,5.83119,20000000.0
2006-07-06 22:18:00,5.83102,5.83186,5.83053,5.83135,11000000.0
2006-07-06 22:19:00,5.83119,5.83199,5.83028,5.83097,15000000.0
2006-07-06 22:20:00,5.83103,5.83214,5.83103,5.83214,16000000.0
2006-07-06 22:21:00,5.83199,5.83213,5.82994,5.83086,12000000.0
2006-07-06 22:22:00,5.83098,5.83174,5.83014,5.83014,14000000.0
2006-07-06 22:23:00,5.83054,5.83198,5.83025,5.83082,11000000.0
2006-07-06 22:24:00,5.83106,5.83135,5.82967,5.82977,16000000.0
2006-07-06 22:25:00,5.82998,5.83154,5.82998,5.83119,14000000.0
2006-07-06 22:26:00,5.83092,5.83092,5.83021,5.83028,10000000.0
2006-07-06 22:27:00,5.83188,5.83188,5.83026,5.8305,14000000.0
2006-07-06 22:28:00,5.83026,5.83193,5.82993,5.82993,12000000.0
2006-07-06 22:29:00,5.83052,5.83219,5.8302,5.83219,13000000.0
2006-07-06 22:30:00,5.8321,5.83232,5.8311,5.83232,8000000.0
2006-07-06 22:31:00,5.83269,5.83269,5.83081,5.83108,11000000.0
2006-07-06 22:32:00,5.83161,5.83181,5.83029,5.83065,20000000.0
2006-07-06 22:33:00,5.83044,5.83154,5.83032,5.83114,11000000.0
2006-07-06 22:34:00,5.83107,5.83224,5.8304,5.8304,10000000.0
2006-07-06 22:35:00,5.83086,5.83221,5.83086,5.83221,13000000.0
2006-07-06 22:36:00,5.83154,5.83154,5.83058,5.83058,9000000.0
2006-07-06 22:37:00,5.83064,5.83164,5.83064,5.83147,13000000.0
2006-07-06 22:38:00,5.8312,5.83222,5.83091,5.83204,9000000.0
2006-07-06 22:39:00,5.832,5.83233,5.83097,5.83205,12000000.0
2006-07-06 22:40:00,5.8321,5.83238,5.8311,5.83168,9000000.0
2006-07-06 22:41:00,5.83159,5.83223,5.83073,5.83183,14000000.0
2006-07-06 22:42:00,5.83165,5.83224,5.83094,5.83106,13000000.0
2006-07-06 22:43:00,5.83216,5.83229,5.83073,5.83153,12000000.0
2006-07-06 22:44:00,5.8322,5.8322,5.83076,5.83076,15000000.0
2006-07-06 22:45:00,5.83097,5.83162,5.83003,5.83003,13000000.0
2006-07-06 22:46:00,5.82994,5.83006,5.82969,5.82976,14000000.0
2006-07-06 22:47:00,5.82994,5.82999,5.8297,5.82987,15000000.0
2006-07-06 22:48:00,5.8302,5.83153,5.8302,5.83117,13000000.0
2006-07-06 22:49:00,5.83133,5.83159,5.83012,5.83153,13000000.0
2006-07-06 22:50:00,5.83139,5.83155,5.83045,5.83045,15000000.0
2006-07-06 22:51:00,5.83169,5.8317,5.83066,5.83143,14000000.0
2006-07-06 22:52:00,5.83139,5.83142,5.83025,5.83135,9000000.0
2006-07-06 22:53:00,5.83122,5.83155,5.83018,5.8304,15000000.0
2006-07-06 22:54:00,5.82997,5.83183,5.82944,5.8303,17000000.0
2006-07-06 22:55:00,5.82965,5.82974,5.8293,5.8293,16000000.0
2006-07-06 22:56:00,5.82962,5.83061,5.82915,5.8297,13000000.0
2006-07-06 22:57:00,5.8295,5.83124,5.82938,5.83049,8000000.0
2006-07-06 22:58:00,5.83006,5.8309,5.82915,5.8309,8000000.0
2006-07-06 22:59:00,5.82973,5.83079,5.82973,5.82995,19000000.0
2006-07-06 23:00:00,5.83034,5.83072,5.82975,5.83021,10000000.0
2006-07-06 23:01:00,5.82993,5.83068,5.82955,5.83068,7000000.0
2006-07-06 23:02:00,5.83063,5.83102,5.82984,5.83052,15000000.0
2006-07-06 23:03:00,5.82966,5.83069,5.82942,5.83035,17000000.0
2006-07-06 23:04:00,5.8309,5.83101,5.83002,5.83012,19000000.0
2006-07-06 23:05:00,5.82988,5.83082,5.82952,5.82952,9000000.0
2006-07-06 23:06:00,5.82988,5.83098,5.82988,5.83034,12000000.0
2006-07-06 23:07:00,5.82971,5.83064,5.82918,5.82918,14000000.0
2006-07-06 23:08:00,5.82922,5.83059,5.82895,5.82914,16000000.0
2006-07-06 23:09:00,5.82884,5.83031,5.82884,5.83031,9000000.0
2006-07-06 23:10:00,5.82944,5.8309,5.82855,5.8309,12000000.0
2006-07-06 23:11:00,5.83106,5.83159,5.83047,5.83102,14000000.0
2006-07-06 23:12:00,5.83089,5.83099,5.82994,5.83031,7000000.0
2006-07-06 23:13:00,5.83082,5.83122,5.83042,5.83047,14000000.0
2006-07-06 23:14:00,5.83076,5.83121,5.82988,5.83052,19000000.0
2006-07-06 23:15:00,5.83066,5.83078,5.82959,5.83025,13000000.0
2006-07-06 23:16:00,5.83031,5.83114,5.82957,5.83014,15000000.0
2006-07-06 23:17:00,5.83023,5.83166,5.83023,5.83166,11000000.0
2006-07-06 23:18:00,5.8314,5.83169,5.83071,5.83072,12000000.0
2006-07-06 23:19:00,5.8307,5.83102,5.82965,5.83034,14000000.0
2006-07-06 23:20:00,5.82975,5.83089,5.82972,5.82972,19000000.0
2006-07-06 23:21:00,5.82969,5.83091,5.82969,5.83072,7000000.0
2006-07-06 23:22:00,5.83064,5.83117,5.82957,5.82957,15000000.0
2006-07-06 23:23:00,5.82953,5.83058,5.82953,5.83058,11000000.0
2006-07-06 23:24:00,5.83144,5.83144,5.83033,5.83052,14000000.0
2006-07-06 23:25:00,5.8299,5.82995,5.82964,5.82964,11000000.0
2006-07-06 23:26:00,5.83004,5.8304,5.82936,5.83038,14000000.0
2006-07-06 23:27:00,5.82919,5.82994,5.82911,5.82911,11000000.0
2006-07-06 23:28:00,5.82908,5.83087,5.82908,5.83057,12000000.0
2006-07-06 23:29:00,5.83124,5.83126,5.83098,5.83112,16000000.0
2006-07-06 23:30:00,5.8312,5.8312,5.83073,5.83097,20000000.0
2006-07-06 23:31:00,5.83071,5.83071,5.82952,5.82957,11000000.0
2006-07-06 23:32:00,5.82982,5.83118,5.82982,5.82992,16000000.0
2006-07-06 23:33:00,5.82997,5.83121,5.82944,5.8297,12000000.0
2006-07-06 23:34:00,5.83107,5.83119,5.83011,5.83071,13000000.0
2006-07-06 23:35:00,5.83021,5.83126,5.82982,5.83064,9000000.0
2006-07-06 23:36:00,5.8304,5.83044,5.82974,5.82974,9000000.0
2006-07-06 23:37:00,5.82924,5.83067,5.829,5.83067,14000000.0
2006-07-06 23:38:00,5.83077,5.83077,5.82946,5.82986,13000000.0
2006-07-06 23:39:00,5.82985,5.82987,5.82961,5.82976,17000000.0
2006-07-06 23:40:00,5.8298,5.82997,5.82896,5.82896,12000000.0
2006-07-06 23:41:00,5.82965,5.8313,5.82965,5.8313,17000000.0
2006-07-06 23:42:00,5.83107,5.83107,5.83004,5.8305,22000000.0
2006-07-06 23:43:00,5.83045,5.83128,5.82923,5.82923,15000000.0
2006-07-06 23:44:00,5.82902,5.82988,5.82887,5.82931,14000000.0
2006-07-06 23:45:00,5.82859,5.83027,5.82859,5.83027,20000000.0
2006-07-06 23:46:00,5.83026,5.83041,5.82911,5.82916,14000000.0
2006-07-06 23:47:00,5.82968,5.83031,5.82906,5.82907,10000000.0
2006-07-06 23:48:00,5.82882,5.82902,5.82871,5.82886,18000000.0
2006-07-06 23:49:00,5.82886,5.829,5.82877,5.82894,14000000.0
2006-07-06 23:50:00,5.82898,5.82903,5.82877,5.82885,13000000.0
2006-07-06 23:51:00,5.82874,5.82893,5.82872,5.82877,8000000.0
2006-07-06 23:52:00,5.82898,5.83086,5.82898,5.83009,16000000.0
2006-07-06 23:53:00,5.8302,5.83094,5.82959,5.83002,18000000.0
2006-07-06 23:54:00,5.83006,5.83033,5.83006,5.83013,12000000.0
2006-07-06 23:55:00,5.82994,5.83151,5.82981,5.8301,19000000.0
2006-07-06 23:56:00,5.83037,5.83103,5.83005,5.83024,14000000.0
2006-07-06 23:57:00,5.83131,5.83156,5.83049,5.83144,16000000.0
2006-07-06 23:58:00,5.83095,5.83095,5.83012,5.83012,13000000.0
2006-07-06 23:59:00,5.82976,5.83091,5.82961,5.83091,14000000.0
2006-07-07 00:00:00,5.83132,5.83141,5.82984,5.83096,17000000.0
2006-07-07 00:01:00,5.83084,5.83084,5.83013,5.83013,12000000.0
2006-07-07 00:02:00,5.82998,5.83114,5.82998,5.8309,15000000.0
2006-07-07 00:03:00,5.8307,5.83112,5.83001,5.8303,14000000.0
2006-07-07 00:04:00,5.82978,5.83071,5.82939,5.82984,12000000.0
2006-07-07 00:05:00,5.83061,5.83096,5.82978,5.83013,12000000.0
2006-07-07 00:06:00,5.83012,5.83118,5.82964,5.83007,12000000.0
2006-07-07 00:07:00,5.82974,5.83111,5.82956,5.83027,11000000.0
2006-07-07 00:08:00,5.8305,5.8311,5.8301,5.8301,15000000.0
2006-07-07 00:09:00,5.83029,5.83145,5.83004,5.83145,12000000.0
2006-07-07 00:10:00,5.83065,5.83102,5.82972,5.83014,19000000.0
2006-07-07 00:11:00,5.83005,5.83133,5.83005,5.83009,8000000.0
2006-07-07 00:12:00,5.83072,5.83149,5.83062,5.83062,9000000.0
2006-07-07 00:13:00,5.8303,5.831,5.83013,5.83013,13000000.0
2006-07-07 00:14:00,5.83051,5.83141,5.83051,5.83118,14000000.0
2006-07-07 00:15:00,5.83119,5.83156,5.83023,5.83053,12000000.0
2006-07-07 00:16:00,5.82925,5.82953,5.82925,5.82953,12000000.0
2006-07-07 00:17:00,5.82939,5.82957,5.82928,5.82933,10000000.0
2006-07-07 00:18:00,5.82948,5.82959,5.82934,5.82935,19000000.0
2006-07-07 00:19:00,5.82934,5.82954,5.82928,5.82928,12000000.0
2006-07-07 00:20:00,5.82982,5.83082,5.82982,5.83005,11000000.0
2006-07-07 00:21:00,5.83178,5.83182,5.83056,5.83119,14000000.0
2006-07-07 00:22:00,5.83074,5.83151,5.83011,5.8303,13000000.0
2006-07-07 00:23:00,5.83142,5.83242,5.83061,5.83115,13000000.0
2006-07-07 00:24:00,5.83193,5.83248,5.83121,5.83121,9000000.0
2006-07-07 00:25:00,5.83076,5.8316,5.83076,5.83096,13000000.0
2006-07-07 00:26:00,5.83085,5.83097,5.83071,5.83077,14000000.0
2006-07-07 00:27:00,5.83144,5.83223,5.8312,5.83146,15000000.0
2006-07-07 00:28:00,5.8312,5.8321,5.83087,5.83164,7000000.0
2006-07-07 00:29:00,5.83106,5.832,5.83098,5.83146,17000000.0
2006-07-07 00:30:00,5.83173,5.83196,5.83069,5.83069,9000000.0
2006-07-07 00:31:00,5.83051,5.83292,5.83051,5.8321,13000000.0
2006-07-07 00:32:00,5.83291,5.83291,5.83188,5.83285,8000000.0
2006-07-07 00:33:00,5.83298,5.83299,5.8316,5.83224,19000000.0
2006-07-07 00:34:00,5.83116,5.83314,5.83113,5.83314,15000000.0
2006-07-07 00:35:00,5.83179,5.83313,5.83172,5.83172,12000000.0
2006-07-07 00:36:00,5.8331,5.8335,5.83214,5.83225,15000000.0
2006-07-07 00:37:00,5.83202,5.83274,5.83176,5.83176,15000000.0
2006-07-07 00:38:00,5.83171,5.83303,5.83171,5.83216,18000000.0
2006-07-07 00:39:00,5.83203,5.83306,5.83199,5.83225,20000000.0
2006-07-07 00:40:00,5.8328,5.83312,5.83212,5.83212,10000000.0
2006-07-07 00:41:00,5.83194,5.83285,5.83179,5.83214,9000000.0
2006-07-07 00:42:00,5.83131,5.83249,5.8313,5.83205,16000000.0
2006-07-07 00:43:00,5.83207,5.8321,5.83128,5.83128,16000000.0
2006-07-07 00:44:00,5.83146,5.83281,5.83137,5.83137,10000000.0
2006-07-07 00:45:00,5.83159,5.83293,5.83151,5.83157,16000000.0
2006-07-07 00:46:00,5.83179,5.83272,5.83156,5.83156,12000000.0
2006-07-07 00:47:00,5.83135,5.83292,5.83135,5.83222,8000000.0
2006-07-07 00:48:00,5.832,5.83242,5.8313,5.83213,16000000.0
2006-07-07 00:49:00,5.83126,5.83142,5.83118,5.8313,11000000.0
2006-07-07 00:50:00,5.83135,5.83135,5.83106,5.83106,9000000.0
2006-07-07 00:51:00,5.83167,5.83325,5.83167,5.83325,9000000.0
2006-07-07 00:52:00,5.83331,5.83375,5.83191,5.83229,18000000.0
2006-07-07 00:53:00,5.83216,5.8329,5.83158,5.83211,12000000.0
2006-07-07 00:54:00,5.83288,5.83316,5.83176,5.83176,12000000.0
2006-07-07 00:55:00,5.83226,5.83368,5.83226,5.83279,11000000.0
2006-07-07 00:56:00,5.8328,5.83339,5.83193,5.83319,14000000.0
2006-07-07 00:57:00,5.83257,5.83317,5.83204,5.83305,15000000.0
2006-07-07 00:58:00,5.83294,5.8337,5.83253,5.83253,9000000.0
2006-07-07 00:59:00,5.83226,5.83274,5.83156,5.83156,17000000.0
2006-07-07 01:00:00,5.83212,5.83352,5.83132,5.83251,12000000.0
2006-07-07 01:01:00,5.83182,5.83203,5.83103,5.83103,15000000.0
2006-07-07 01:02:00,5.83098,5.83119,5.83069,5.83084,10000000.0
2006-07-07 01:03:00,5.831,5.83211,5.83099,5.8313,13000000.0
2006-07-07 01:04:00,5.83188,5.83241,5.83114,5.83133,13000000.0
2006-07-07 01:05:00,5.83196,5.83196,5.83075,5.83153,13000000.0
2006-07-07 01:06:00,5.83236,5.83236,5.83072,5.83112,12000000.0
2006-07-07 01:07:00,5.83128,5.83185,5.83036,5.8305,13000000.0
2006-07-07 01:08:00,5.83005,5.83163,5.83005,5.83038,15000000.0
2006-07-07 01:09:00,5.82988,5.82992,5.82957,5.82957,17000000.0
2006-07-07 01:10:00,5.82967,5.82992,5.82965,5.82975,10000000.0
2006-07-07 01:11:00,5.8304,5.83085,5.82975,5.82975,11000000.0
2006-07-07 01:12:00,5.82999,5.83041,5.82947,5.82954,10000000.0
2006-07-07 01:13:00,5.82946,5.82951,5.82921,5.82928,11000000.0
2006-07-07 01:14:00,5.82944,5.83165,5.82944,5.82973,13000000.0
2006-07-07 01:15:00,5.83099,5.83135,5.83031,5.83044,9000000.0
2006-07-07 01:16:00,5.83058,5.83153,5.83054,5.83081,12000000.0
2006-07-07 01:17:00,5.83146,5.83171,5.83044,5.83044,11000000.0
2006-07-07 01:18:00,5.83023,5.83048,5.83014,5.83014,12000000.0
2006-07-07 01:19:00,5.83073,5.83236,5.83073,5.83082,19000000.0
2006-07-07 01:20:00,5.83042,5.83084,5.83034,5.83034,11000000.0
2006-07-07 01:21:00,5.83013,5.8304,5.83012,5.83028,12000000.0
2006-07-07 01:22:00,5.83054,5.8319,5.83049,5.83155,9000000.0
2006-07-07 01:23:00,5.83274,5.83279,5.83154,5.83241,13000000.0
2006-07-07 01:24:00,5.83211,5.83264,5.8317,5.83202,14000000.0
2006-07-07 01:25:00,5.83212,5.83271,5.83192,5.83271,11000000.0
2006-07-07 01:26:00,5.83252,5.83278,5.83203,5.83251,10000000.0
2006-07-07 01:27:00,5.83269,5.83269,5.83139,5.83139,17000000.0
2006-07-07 01:28:00,5.83257,5.8332,5.83189,5.83276,13000000.0
2006-07-07 01:29:00,5.83265,5.83265,5.83174,5.83174,19000000.0
2006-07-07 01:30:00,5.8317,5.8317,5.83143,5.83165,15000000.0
2006-07-07 01:31:00,5.83164,5.83173,5.83146,5.83173,15000000.0
2006-07-07 01:32:00,5.83189,5.83259,5.83164,5.83164,12000000.0
2006-07-07 01:33:00,5.83217,5.83281,5.83203,5.83203,8000000.0
2006-07-07 01:34:00,5.83205,5.83211,5.83182,5.83203,18000000.0
2006-07-07 01:35:00,5.83185,5.83329,5.83185,5.83229,12000000.0
2006-07-07 01:36:00,5.832,5.83338,5.8319,5.8319,16000000.0
2006-07-07 01:37:00,5.83385,5.83398,5.8323,5.8323,15000000.0
2006-07-07 01:38:00,5.83187,5.83301,5.83187,5.83296,18000000.0
2006-07-07 01:39:00,5.83291,5.83304,5.83268,5.83289,10000000.0
2006-07-07 01:40:00,5.8328,5.83405,5.83242,5.8338,11000000.0
2006-07-07 01:41:00,5.83261,5.83397,5.83228,5.83285,16000000.0
2006-07-07 01:42:00,5.83296,5.83359,5.83267,5.83359,14000000.0
2006-07-07 01:43:00,5.83293,5.833,5.83222,5.83287,16000000.0
2006-07-07 01:44:00,5.83307,5.83354,5.83307,5.83347,15000000.0
2006-07-07 01:45:00,5.83222,5.83296,5.83217,5.83218,16000000.0
2006-07-07 01:46:00,5.83168,5.8331,5.83168,5.83252,9000000.0
2006-07-07 01:47:00,5.83245,5.83264,5.83183,5.83183,17000000.0
2006-07-07 01:48:00,5.83158,5.83169,5.83142,5.83165,16000000.0
2006-07-07 01:49:00,5.83177,5.83285,5.83176,5.83285,10000000.0
2006-07-07 01:50:00,5.83258,5.83301,5.83207,5.83245,11000000.0
2006-07-07 01:51:00,5.83223,5.83274,5.83181,5.83266,12000000.0
2006-07-07 01:52:00,5.83306,5.83383,5.83211,5.83257,12000000.0
2006-07-07 01:53:00,5.83256,5.83397,5.83216,5.8329,18000000.0
2006-07-07 01:54:00,5.83286,5.83401,5.83236,5.83309,14000000.0
2006-07-07 01:55:00,5.83195,5.83385,5.83195,5.83202,18000000.0
2006-07-07 01:56:00,5.83274,5.8329,5.83185,5.83201,8000000.0
2006-07-07 01:57:00,5.83202,5.83289,5.83202,5.83235,13000000.0
2006-07-07 01:58:00,5.83263,5.83332,5.83237,5.8332,11000000.0
2006-07-07 01:59:00,5.83194,5.83349,5.83194,5.83297,11000000.0
2006-07-07 02:00:00,5.83278,5.83335,5.83227,5.83227,16000000.0
2006-07-07 02:01:00,5.83219,5.83333,5.83197,5.83197,21000000.0
2006-07-07 02:02:00,5.83177,5.8318,5.83162,5.8317,10000000.0
2006-07-07 02:03:00,5.83201,5.83322,5.83201,5.83322,8000000.0
2006-07-07 02:04:00,5.83342,5.83387,5.83273,5.83288,14000000.0
2006-07-07 02:05:00,5.83301,5.83436,5.83281,5.83379,14000000.0
2006-07-07 02:06:00,5.8334,5.83414,5.83257,5.83414,15000000.0
2006-07-07 02:07:00,5.83467,5.83467,5.83266,5.83352,10000000.0
2006-07-07 02:08:00,5.83336,5.83343,5.83228,5.83313,16000000.0
2006-07-07 02:09:00,5.83307,5.83307,5.83169,5.83169,18000000.0
2006-07-07 02:10:00,5.83128,5.83271,5.83128,5.83165,16000000.0
2006-07-07 02:11:00,5.83178,5.83258,5.83093,5.83093,14000000.0
2006-07-07 02:12:00,5.83071,5.83201,5.83052,5.83123,10000000.0
2006-07-07 02:13:00,5.83159,5.83219,5.83137,5.83154,15000000.0
2006-07-07 02:14:00,5.83171,5.83263,5.83089,5.83104,19000000.0
2006-07-07 02:15:00,5.83108,5.83267,5.83098,5.83239,12000000.0
2006-07-07 02:16:00,5.83257,5.83284,5.83129,5.83154,18000000.0
2006-07-07 02:17:00,5.83106,5.83135,5.83104,5.83111,14000000.0
2006-07-07 02:18:00,5.83125,5.83347,5.83125,5.83347,12000000.0
2006-07-07 02:19:00,5.83302,5.83392,5.83246,5.83324,14000000.0
2006-07-07 02:20:00,5.8329,5.83344,5.83212,5.8324,13000000.0
2006-07-07 02:21:00,5.83244,5.8335,5.83209,5.83299,15000000.0
2006-07-07 02:22:00,5.83289,5.83289,5.83171,5.83171,13000000.0
2006-07-07 02:23:00,5.83195,5.83288,5.8319,5.83288,16000000.0
2006-07-07 02:24:00,5.83324,5.83325,5.83178,5.83193,17000000.0
2006-07-07 02:25:00,5.8322,5.83297,5.832,5.83264,10000000.0
2006-07-07 02:26:00,5.83232,5.83232,5.83165,5.83166,13000000.0
2006-07-07 02:27:00,5.83202,5.83334,5.83196,5.83308,7000000.0
2006-07-07 02:28:00,5.83265,5.83315,5.83192,5.83192,9000000.0
2006-07-07 02:29:00,5.83239,5.83425,5.83239,5.83425,20000000.0
2006-07-07 02:30:00,5.83426,5.8344,5.83304,5.83304,11000000.0
2006-07-07 02:31:00,5.83292,5.83356,5.83266,5.83356,9000000.0
2006-07-07 02:32:00,5.83396,5.83454,5.83295,5.83342,13000000.0
2006-07-07 02:33:00,5.83319,5.83408,5.83273,5.83273,14000000.0
2006-07-07 02:34:00,5.83306,5.83438,5.83306,5.83408,17000000.0
2006-07-07 02:35:00,5.83324,5.83423,5.833,5.83358,15000000.0
2006-07-07 02:36:00,5.83409,5.83462,5.83334,5.83334,14000000.0
2006-07-07 02:37:00,5.83345,5.83402,5.83325,5.83325,13000000.0
2006-07-07 02:38:00,5.833,5.83312,5.83292,5.83308,14000000.0
2006-07-07 02:39:00,5.83302,5.83318,5.83295,5.83315,15000000.0
2006-07-07 02:40:00,5.8333,5.83512,5.8333,5.83425,12000000.0
2006-07-07 02:41:00,5.83433,5.83484,5.83386,5.83399,13000000.0
2006-07-07 02:42:00,5.83376,5.83458,5.83333,5.83338,16000000.0
2006-07-07 02:43:00,5.83299,5.83322,5.83286,5.83298,18000000.0
2006-07-07 02:44:00,5.8331,5.83327,5.83295,5.83302,10000000.0
2006-07-07 02:45:00,5.83315,5.83316,5.83288,5.83305,14000000.0
2006-07-07 02:46:00,5.83323,5.8339,5.83323,5.83352,18000000.0
2006-07-07 02:47:00,5.83369,5.8349,5.83369,5.83408,17000000.0
2006-07-07 02:48:00,5.83434,5.83441,5.83413,5.83417,7000000.0
2006-07-07 02:49:00,5.83485,5.83542,5.83395,5.83395,13000000.0
2006-07-07 02:50:00,5.83351,5.836,5.83351,5.83476,14000000.0
2006-07-07 02:51:00,5.83492,5.8361,5.83477,5.83559,15000000.0
2006-07-07 02:52:00,5.8349,5.8349,5.8336,5.83395,15000000.0
2006-07-07 02:53:00,5.83413,5.8347,5.83398,5.8347,9000000.0
2006-07-07 02:54:00,5.83489,5.83502,5.83323,5.83462,13000000.0
2006-07-07 02:55:00,5.83452,5.83464,5.83368,5.83402,11000000.0
2006-07-07 02:56:00,5.8349,5.83531,5.83393,5.83396,18000000.0
2006-07-07 02:57:00,5.83285,5.83503,5.83283,5.83464,13000000.0
2006-07-07 02:58:00,5.83459,5.83471,5.83377,5.83396,9000000.0
2006-07-07 02:59:00,5.83374,5.83496,5.83341,5.83436,14000000.0
2006-07-07 03:00:00,5.83442,5.83577,5.83442,5.83577,11000000.0
2006-07-07 03:01:00,5.83481,5.83532,5.83437,5.83458,11000000.0
2006-07-07 03:02:00,5.83416,5.83435,5.83375,5.83396,11000000.0
2006-07-07 03:03:00,5.8345,5.83534,5.83398,5.83414,23000000.0
2006-07-07 03:04:00,5.83414,5.83546,5.83414,5.83498,11000000.0
2006-07-07 03:05:00,5.83442,5.83559,5.83442,5.83555,17000000.0
2006-07-07 03:06:00,5.83564,5.83564,5.83293,5.83293,9000000.0
2006-07-07 03:07:00,5.83448,5.83509,5.83308,5.83438,15000000.0
2006-07-07 03:08:00,5.83421,5.83494,5.83371,5.83391,12000000.0
2006-07-07 03:09:00,5.83349,5.83427,5.83286,5.83328,15000000.0
2006-07-07 03:10:00,5.83409,5.83455,5.83234,5.83321,19000000.0
2006-07-07 03:11:00,5.83364,5.83426,5.83312,5.83319,15000000.0
2006-07-07 03:12:00,5.83295,5.83319,5.83292,5.83315,18000000.0
2006-07-07 03:13:00,5.83305,5.83321,5.8329,5.83321,18000000.0
2006-07-07 03:14:00,5.83309,5.83332,5.83296,5.83311,10000000.0
2006-07-07 03:15:00,5.83339,5.83412,5.83325,5.83325,7000000.0
2006-07-07 03:16:00,5.83374,5.83393,5.8326,5.83262,8000000.0
2006-07-07 03:17:00,5.83226,5.83297,5.83215,5.83297,10000000.0
2006-07-07 03:18:00,5.83248,5.83363,5.83204,5.83204,15000000.0
2006-07-07 03:19:00,5.83165,5.83319,5.83165,5.83237,10000000.0
2006-07-07 03:20:00,5.83211,5.83382,5.83211,5.83321,16000000.0
2006-07-07 03:21:00,5.83287,5.83372,5.83275,5.83372,11000000.0
2006-07-07 03:22:00,5.83353,5.83372,5.83187,5.83187,10000000.0
2006-07-07 03:23:00,5.83292,5.83408,5.83183,5.8328,12000000.0
2006-07-07 03:24:00,5.83308,5.83365,5.83237,5.83274,13000000.0
2006-07-07 03:25:00,5.83303,5.8339,5.832,5.8339,11000000.0
2006-07-07 03:26:00,5.83252,5.83252,5.83147,5.83202,13000000.0
2006-07-07 03:27:00,5.83208,5.83268,5.8315,5.83258,14000000.0
2006-07-07 03:28:00,5.83232,5.83292,5.83185,5.83245,18000000.0
2006-07-07 03:29:00,5.83239,5.83244,5.83213,5.83215,15000000.0
2006-07-07 03:30:00,5.83251,5.83285,5.83218,5.8325,10000000.0
2006-07-07 03:31:00,5.8333,5.83371,5.83242,5.83371,13000000.0
2006-07-07 03:32:00,5.83324,5.83364,5.83221,5.8328,16000000.0
2006-07-07 03:33:00,5.83244,5.83374,5.83244,5.83303,13000000.0
2006-07-07 03:34:00,5.83276,5.83324,5.83195,5.83195,16000000.0
2006-07-07 03:35:00,5.83175,5.83245,5.83165,5.83184,10000000.0
2006-07-07 03:36:00,5.83152,5.83174,5.83149,5.83168,11000000.0
2006-07-07 03:37:00,5.8315,5.83175,5.8315,5.83153,13000000.0
2006-07-07 03:38:00,5.83171,5.83321,5.83171,5.83285,13000000.0
2006-07-07 03:39:00,5.83302,5.83372,5.83197,5.83215,13000000.0
2006-07-07 03:40:00,5.83207,5.83324,5.83167,5.8321,12000000.0
2006-07-07 03:41:00,5.83226,5.833,5.83226,5.83238,16000000.0
2006-07-07 03:42:00,5.83175,5.83188,5.83135,5.83135,21000000.0
2006-07-07 03:43:00,5.8326,5.83267,5.83144,5.83221,18000000.0
2006-07-07 03:44:00,5.83194,5.83194,5.83138,5.83156,15000000.0
2006-07-07 03:45:00,5.83155,5.83261,5.83155,5.83239,9000000.0
2006-07-07 03:46:00,5.8323,5.8337,5.8323,5.8337,8000000.0
2006-07-07 03:47:00,5.83254,5.83274,5.83172,5.83201,11000000.0
2006-07-07 03:48:00,5.83241,5.83299,5.83161,5.83234,9000000.0
2006-07-07 03:49:00,5.83269,5.83269,5.83179,5.83184,16000000.0
2006-07-07 03:50:00,5.8317,5.83337,5.8317,5.8331,19000000.0
2006-07-07 03:51:00,5.83339,5.83351,5.83177,5.83249,9000000.0
2006-07-07 03:52:00,5.8329,5.83368,5.83196,5.8333,19000000.0
2006-07-07 03:53:00,5.83356,5.83388,5.83223,5.83223,10000000.0
2006-07-07 03:54:00,5.83221,5.83343,5.83215,5.83338,17000000.0
2006-07-07 03:55:00,5.83361,5.83401,5.83215,5.83401,16000000.0
2006-07-07 03:56:00,5.83369,5.83479,5.83344,5.8342,7000000.0
2006-07-07 03:57:00,5.83429,5.83469,5.83353,5.83353,11000000.0
2006-07-07 03:58:00,5.83443,5.83443,5.83269,5.83275,12000000.0
2006-07-07 03:59:00,5.83281,5.8347,5.83281,5.83467,17000000.0
2006-07-07 04:00:00,5.83454,5.83504,5.83415,5.83415,12000000.0
2006-07-07 04:01:00,5.83361,5.8342,5.83267,5.83394,16000000.0
2006-07-07 04:02:00,5.8338,5.83473,5.83332,5.83473,14000000.0
2006-07-07 04:03:00,5.8336,5.83464,5.83311,5.83311,12000000.0
2006-07-07 04:04:00,5.83358,5.83487,5.83311,5.83343,16000000.0
2006-07-07 04:05:00,5.8337,5.83499,5.8337,5.83499,13000000.0
2006-07-07 04:06:00,5.83471,5.83471,5.83273,5.83319,16000000.0
2006-07-07 04:07:00,5.83337,5.83399,5.83222,5.83366,13000000.0
2006-07-07 04:08:00,5.83302,5.83307,5.83224,5.83307,14000000.0
2006-07-07 04:09:00,5.83382,5.83383,5.83228,5.83311,10000000.0
2006-07-07 04:10:00,5.83318,5.83364,5.83249,5.83317,12000000.0
2006-07-07 04:11:00,5.83321,5.83346,5.83249,5.83249,14000000.0
2006-07-07 04:12:00,5.83257,5.83357,5.83238,5.83332,19000000.0
2006-07-07 04:13:00,5.83439,5.83441,5.83326,5.83347,20000000.0
2006-07-07 04:14:00,5.83314,5.83387,5.83246,5.83332,12000000.0
2006-07-07 04:15:00,5.83332,5.83389,5.83295,5.83324,8000000.0
2006-07-07 04:16:00,5.83308,5.83308,5.83117,5.83117,13000000.0
2006-07-07 04:17:00,5.83069,5.8309,5.83062,5.8309,15000000.0
2006-07-07 04:18:00,5.83207,5.83209,5.83125,5.83146,9000000.0
2006-07-07 04:19:00,5.83156,5.83158,5.83133,5.8315,12000000.0
2006-07-07 04:20:00,5.83142,5.83167,5.83142,5.83147,9000000.0
2006-07-07 04:21:00,5.83187,5.83294,5.83176,5.83294,17000000.0
2006-07-07 04:22:00,5.83326,5.83326,5.83294,5.83303,14000000.0
2006-07-07 04:23:00,5.8332,5.83327,5.83306,5.83306,10000000.0
2006-07-07 04:24:00,5.83313,5.83332,5.83295,5.83329,12000000.0
2006-07-07 04:25:00,5.83339,5.83339,5.83274,5.83274,10000000.0
2006-07-07 04:26:00,5.83328,5.83328,5.83193,5.83196,7000000.0
2006-07-07 04:27:00,5.83197,5.83297,5.83197,5.83216,15000000.0
2006-07-07 04:28:00,5.83198,5.83273,5.83198,5.83222,7000000.0
2006-07-07 04:29:00,5.83223,5.8329,5.8319,5.83207,14000000.0
2006-07-07 04:30:00,5.83156,5.83316,5.83126,5.83169,11000000.0
2006-07-07 04:31:00,5.83178,5.83178,5.83081,5.83081,15000000.0
2006-07-07 04:32:00,5.83119,5.83221,5.83119,5.83214,17000000.0
2006-07-07 04:33:00,5.83215,5.83275,5.83101,5.83178,14000000.0
2006-07-07 04:34:00,5.83169,5.8321,5.83129,5.83202,9000000.0
2006-07-07 04:35:00,5.83196,5.83196,5.83102,5.83102,12000000.0
2006-07-07 04:36:00,5.83127,5.83133,5.83101,5.83111,12000000.0
2006-07-07 04:37:00,5.83152,5.83277,5.83152,5.83222,12000000.0
2006-07-07 04:38:00,5.83238,5.83329,5.83223,5.83249,11000000.0
2006-07-07 04:39:00,5.83251,5.83336,5.83201,5.83302,17000000.0
2006-07-07 04:40:00,5.83267,5.83348,5.83215,5.83277,9000000.0
2006-07-07 04:41:00,5.83272,5.83274,5.83194,5.83194,10000000.0
2006-07-07 04:42:00,5.83197,5.83213,5.83197,5.83213,8000000.0
2006-07-07 04:43:00,5.83195,5.83222,5.83192,5.83222,18000000.0
2006-07-07 04:44:00,5.83271,5.83418,5.83259,5.83267,9000000.0
2006-07-07 04:45:00,5.83262,5.83325,5.83231,5.83256,9000000.0
2006-07-07 04:46:00,5.83289,5.83396,5.83211,5.83335,16000000.0
2006-07-07 04:47:00,5.83338,5.83338,5.83207,5.83238,12000000.0
2006-07-07 04:48:00,5.83265,5.83432,5.83224,5.83224,10000000.0
2006-07-07 04:49:00,5.83178,5.83286,5.83178,5.83203,16000000.0
2006-07-07 04:50:00,5.83257,5.83324,5.83236,5.83294,16000000.0
2006-07-07 04:51:00,5.83315,5.83329,5.83266,5.83266,20000000.0
2006-07-07 04:52:00,5.83288,5.833,5.83271,5.83294,13000000.0
2006-07-07 04:53:00,5.83293,5.83297,5.83265,5.83272,11000000.0
2006-07-07 04:54:00,5.83292,5.83308,5.83279,5.83292,11000000.0
2006-07-07 04:55:00,5.83272,5.833,5.83269,5.83293,12000000.0
2006-07-07 04:56:00,5.83295,5.833,5.83273,5.83288,16000000.0
2006-07-07 04:57:00,5.83292,5.83292,5.83274,5.83287,7000000.0
2006-07-07 04:58:00,5.83276,5.83404,5.83276,5.83402,13000000.0
2006-07-07 04:59:00,5.83397,5.83445,5.83281,5.83356,17000000.0
2006-07-07 05:00:00,5.83368,5.83404,5.83261,5.83261,10000000.0
2006-07-07 05:01:00,5.83287,5.83481,5.83287,5.83481,13000000.0
2006-07-07 05:02:00,5.83479,5.83479,5.8331,5.83333,18000000.0
2006-07-07 05:03:00,5.83294,5.83294,5.83219,5.83223,9000000.0
2006-07-07 05:04:00,5.83247,5.83383,5.83228,5.83349,12000000.0
2006-07-07 05:05:00,5.83282,5.83282,5.83232,5.83232,10000000.0
2006-07-07 05:06:00,5.83215,5.83233,5.83206,5.83228,20000000.0
2006-07-07 05:07:00,5.83225,5.83351,5.83217,5.83351,10000000.0
2006-07-07 05:08:00,5.83438,5.83438,5.83227,5.83384,17000000.0
2006-07-07 05:09:00,5.83285,5.83391,5.83285,5.83391,15000000.0
2006-07-07 05:10:00,5.83382,5.83393,5.83298,5.83298,10000000.0
2006-07-07 05:11:00,5.83304,5.83346,5.83277,5.83339,16000000.0
2006-07-07 05:12:00,5.83358,5.83393,5.83267,5.83267,7000000.0
2006-07-07 05:13:00,5.8329,5.83353,5.83278,5.83278,12000000.0
2006-07-07 05:14:00,5.83297,5.83404,5.83213,5.83271,14000000.0
2006-07-07 05:15:00,5.83231,5.83285,5.8316,5.83235,16000000.0
2006-07-07 05:16:00,5.83261,5.83325,5.83147,5.83232,15000000.0
2006-07-07 05:17:00,5.83263,5.83299,5.83201,5.83201,10000000.0
2006-07-07 05:18:00,5.83169,5.83317,5.83169,5.83305,13000000.0
2006-07-07 05:19:00,5.83256,5.83313,5.83174,5.83218,13000000.0
2006-07-07 05:20:00,5.83227,5.83264,5.83173,5.83239,20000000.0
2006-07-07 05:21:00,5.83189,5.83199,5.83173,5.83195,9000000.0
2006-07-07 05:22:00,5.8319,5.83197,5.83172,5.83182,17000000.0
2006-07-07 05:23:00,5.83184,5.83313,5.83184,5.83305,14000000.0
2006-07-07 05:24:00,5.83267,5.83304,5.83147,5.83209,19000000.0
2006-07-07 05:25:00,5.83217,5.83287,5.83142,5.83256,13000000.0
2006-07-07 05:26:00,5.833,5.83353,5.83229,5.83282,13000000.0
2006-07-07 05:27:00,5.83251,5.83305,5.83213,5.83237,13000000.0
2006-07-07 05:28:00,5.83222,5.83225,5.83198,5.83212,10000000.0
2006-07-07 05:29:00,5.83253,5.83343,5.83246,5.83284,17000000.0
2006-07-07 05:30:00,5.83274,5.83316,5.83274,5.83289,21000000.0
2006-07-07 05:31:00,5.83316,5.83397,5.83211,5.83232,13000000.0
2006-07-07 05:32:00,5.83304,5.83385,5.83304,5.83317,16000000.0
2006-07-07 05:33:00,5.83255,5.83285,5.83219,5.83237,13000000.0
2006-07-07 05:34:00,5.83244,5.83378,5.83244,5.83248,13000000.0
2006-07-07 05:35:00,5.83201,5.83301,5.83201,5.83285,14000000.0
2006-07-07 05:36:00,5.83329,5.83406,5.83291,5.83383,18000000.0
2006-07-07 05:37:00,5.83396,5.83474,5.83358,5.83358,12000000.0
2006-07-07 05:38:00,5.83446,5.8345,5.83211,5.8324,13000000.0
2006-07-07 05:39:00,5.83167,5.83299,5.83167,5.8326,21000000.0
2006-07-07 05:40:00,5.83248,5.83333,5.83217,5.83299,14000000.0
2006-07-07 05:41:00,5.83203,5.83286,5.83193,5.83279,13000000.0
2006-07-07 05:42:00,5.83256,5.83382,5.83246,5.83353,8000000.0
2006-07-07 05:43:00,5.8322,5.83365,5.8322,5.83325,13000000.0
2006-07-07 05:44:00,5.83315,5.83315,5.83229,5.83229,13000000.0
2006-07-07 05:45:00,5.8323,5.83336,5.83214,5.83214,24000000.0
2006-07-07 05:46:00,5.83227,5.83227,5.83204,5.83212,14000000.0
2006-07-07 05:47:00,5.83251,5.83312,5.83222,5.83222,11000000.0
2006-07-07 05:48:00,5.83341,5.83341,5.83257,5.83257,18000000.0
2006-07-07 05:49:00,5.83208,5.8323,5.83205,5.83205,10000000.0
2006-07-07 05:50:00,5.83219,5.83223,5.83198,5.83203,10000000.0
2006-07-07 05:51:00,5.8322,5.83228,5.83203,5.83218,11000000.0
2006-07-07 05:52:00,5.83277,5.83416,5.83252,5.83318,19000000.0
2006-07-07 05:53:00,5.83438,5.83438,5.83229,5.83302,15000000.0
2006-07-07 05:54:00,5.83288,5.83347,5.83282,5.83302,7000000.0
2006-07-07 05:55:00,5.83313,5.83455,5.83284,5.8337,12000000.0
2006-07-07 05:56:00,5.83339,5.83425,5.83265,5.83276,16000000.0
2006-07-07 05:57:00,5.83309,5.83406,5.83289,5.83369,11000000.0
2006-07-07 05:58:00,5.83429,5.83484,5.8335,5.8339,22000000.0
2006-07-07 05:59:00,5.83426,5.83523,5.83426,5.83429,9000000.0
2006-07-07 06:00:00,5.8349,5.83521,5.83407,5.83407,17000000.0
2006-07-07 06:01:00,5.83464,5.83619,5.83464,5.83594,18000000.0
2006-07-07 06:02:00,5.83493,5.83601,5.83469,5.83523,18000000.0
2006-07-07 06:03:00,5.83515,5.83621,5.83496,5.83507,16000000.0
2006-07-07 06:04:00,5.83637,5.83652,5.83476,5.83476,8000000.0
2006-07-07 06:05:00,5.83604,5.83634,5.83524,5.83555,10000000.0
2006-07-07 06:06:00,5.83549,5.83624,5.83445,5.83512,27000000.0
2006-07-07 06:07:00,5.83529,5.83569,5.83437,5.83531,17000000.0
2006-07-07 06:08:00,5.83473,5.83566,5.83448,5.83528,14000000.0
2006-07-07 06:09:00,5.83501,5.83511,5.83413,5.83454,13000000.0
2006-07-07 06:10:00,5.83468,5.8352,5.83376,5.83434,14000000.0
2006-07-07 06:11:00,5.83422,5.83445,5.83314,5.83314,16000000.0
2006-07-07 06:12:00,5.83315,5.83484,5.83315,5.83387,17000000.0
2006-07-07 06:13:00,5.83444,5.83496,5.83345,5.83447,14000000.0
2006-07-07 06:14:00,5.83421,5.83549,5.83373,5.83433,12000000.0
2006-07-07 06:15:00,5.83307,5.8346,5.83307,5.83448,13000000.0
2006-07-07 06:16:00,5.83445,5.83558,5.83396,5.83558,14000000.0
2006-07-07 06:17:00,5.8357,5.8357,5.8334,5.83435,11000000.0
2006-07-07 06:18:00,5.83462,5.83462,5.83344,5.83432,12000000.0
2006-07-07 06:19:00,5.83405,5.83428,5.83347,5.83409,19000000.0
2006-07-07 06:20:00,5.83391,5.83391,5.83341,5.83347,11000000.0
2006-07-07 06:21:00,5.83341,5.83426,5.83341,5.83426,9000000.0
2006-07-07 06:22:00,5.83408,5.83408,5.83324,5.83324,22000000.0
2006-07-07 06:23:00,5.83353,5.83517,5.83323,5.83412,18000000.0
2006-07-07 06:24:00,5.834,5.83433,5.8332,5.8332,8000000.0
2006-07-07 06:25:00,5.83347,5.83464,5.83347,5.83463,9000000.0
2006-07-07 06:26:00,5.83443,5.83512,5.83327,5.83413,13000000.0
2006-07-07 06:27:00,5.83393,5.83393,5.83329,5.83339,15000000.0
2006-07-07 06:28:00,5.83312,5.83457,5.83312,5.83456,18000000.0
2006-07-07 06:29:00,5.83472,5.83474,5.83322,5.83322,16000000.0
2006-07-07 06:30:00,5.83336,5.83422,5.83314,5.8333,10000000.0
2006-07-07 06:31:00,5.83309,5.83414,5.83287,5.83292,13000000.0
2006-07-07 06:32:00,5.83265,5.83399,5.83255,5.83393,10000000.0
2006-07-07 06:33:00,5.83408,5.83441,5.83339,5.83424,10000000.0
2006-07-07 06:34:00,5.83398,5.8343,5.83258,5.83309,15000000.0
2006-07-07 06:35:00,5.83295,5.83429,5.83295,5.83402,13000000.0
2006-07-07 06:36:00,5.83373,5.83373,5.83287,5.83345,23000000.0
2006-07-07 06:37:00,5.83342,5.8337,5.83277,5.8336,11000000.0
2006-07-07 06:38:00,5.83306,5.8337,5.8322,5.83288,17000000.0
2006-07-07 06:39:00,5.83337,5.83401,5.83267,5.83374,8000000.0
2006-07-07 06:40:00,5.83392,5.83392,5.8331,5.83373,15000000.0
2006-07-07 06:41:00,5.83362,5.83385,5.83354,5.83375,15000000.0
2006-07-07 06:42:00,5.8338,5.8339,5.83362,5.83371,16000000.0
2006-07-07 06:43:00,5.83355,5.83388,5.83355,5.83361,12000000.0
2006-07-07 06:44:00,5.8334,5.83419,5.83273,5.83361,13000000.0
2006-07-07 06:45:00,5.83341,5.83351,5.83281,5.83281,14000000.0
2006-07-07 06:46:00,5.83312,5.83407,5.83306,5.83336,12000000.0
2006-07-07 06:47:00,5.83337,5.83502,5.83337,5.83445,11000000.0
2006-07-07 06:48:00,5.83453,5.83487,5.83367,5.83438,15000000.0
2006-07-07 06:49:00,5.83485,5.83542,5.8342,5.83466,17000000.0
2006-07-07 06:50:00,5.83424,5.83589,5.83424,5.83577,13000000.0
2006-07-07 06:51:00,5.83437,5.83535,5.83437,5.83507,8000000.0
2006-07-07 06:52:00,5.83434,5.83437,5.83388,5.83388,14000000.0
2006-07-07 06:53:00,5.83428,5.83505,5.83397,5.83453,13000000.0
2006-07-07 06:54:00,5.83417,5.83483,5.83391,5.83483,8000000.0
2006-07-07 06:55:00,5.83484,5.83535,5.83441,5.83535,10000000.0
2006-07-07 06:56:00,5.83496,5.83507,5.83428,5.83428,11000000.0
2006-07-07 06:57:00,5.83469,5.83584,5.83419,5.83547,17000000.0
2006-07-07 06:58:00,5.8342,5.83492,5.83398,5.83399,12000000.0
2006-07-07 06:59:00,5.83495,5.83611,5.83464,5.83516,14000000.0
2006-07-07 07:00:00,5.83471,5.83501,5.83391,5.83399,11000000.0
2006-07-07 07:01:00,5.83401,5.83478,5.83374,5.83374,10000000.0
2006-07-07 07:02:00,5.83374,5.83486,5.83339,5.83443,14000000.0
2006-07-07 07:03:00,5.83511,5.83562,5.83423,5.83562,7000000.0
2006-07-07 07:04:00,5.83475,5.83542,5.83363,5.83542,16000000.0
2006-07-07 07:05:00,5.83498,5.83543,5.83447,5.8349,15000000.0
2006-07-07 07:06:00,5.83488,5.83568,5.8343,5.83568,16000000.0
2006-07-07 07:07:00,5.8359,5.83606,5.83583,5.83604,12000000.0
2006-07-07 07:08:00,5.83576,5.83576,5.83431,5.83431,8000000.0
2006-07-07 07:09:00,5.83436,5.83574,5.83436,5.83573,8000000.0
2006-07-07 07:10:00,5.83609,5.83619,5.83574,5.83591,16000000.0
2006-07-07 07:11:00,5.83611,5.83611,5.83582,5.83589,17000000.0
2006-07-07 07:12:00,5.83559,5.83559,5.83373,5.83373,20000000.0
2006-07-07 07:13:00,5.83399,5.83541,5.83368,5.83455,18000000.0
2006-07-07 07:14:00,5.83455,5.83546,5.83404,5.83546,11000000.0
2006-07-07 07:15:00,5.83562,5.83562,5.83533,5.83556,18000000.0
2006-07-07 07:16:00,5.835,5.8353,5.83389,5.83389,18000000.0
2006-07-07 07:17:00,5.83468,5.83545,5.83423,5.83453,12000000.0
2006-07-07 07:18:00,5.83461,5.83585,5.83461,5.83545,18000000.0
2006-07-07 07:19:00,5.8358,5.83585,5.83435,5.83519,14000000.0
2006-07-07 07:20:00,5.83575,5.83575,5.83414,5.835,18000000.0
2006-07-07 07:21:00,5.8348,5.83577,5.83444,5.83545,13000000.0
2006-07-07 07:22:00,5.83577,5.83633,5.83526,5.83526,14000000.0
2006-07-07 07:23:00,5.83546,5.83638,5.83545,5.83616,15000000.0
2006-07-07 07:24:00,5.83523,5.83619,5.83515,5.83547,16000000.0
2006-07-07 07:25:00,5.83533,5.83608,5.83457,5.83457,15000000.0
2006-07-07 07:26:00,5.83569,5.83598,5.83486,5.83598,13000000.0
2006-07-07 07:27:00,5.8347,5.83591,5.83447,5.83474,12000000.0
2006-07-07 07:28:00,5.83531,5.83629,5.835,5.83519,22000000.0
2006-07-07 07:29:00,5.83501,5.83591,5.83478,5.83513,16000000.0
2006-07-07 07:30:00,5.83474,5.83565,5.83474,5.83565,14000000.0
2006-07-07 07:31:00,5.83595,5.83616,5.83589,5.83609,13000000.0
2006-07-07 07:32:00,5.83579,5.83619,5.83506,5.83576,9000000.0
2006-07-07 07:33:00,5.83641,5.83653,5.83547,5.83617,7000000.0
2006-07-07 07:34:00,5.83625,5.83625,5.83448,5.83554,18000000.0
2006-07-07 07:35:00,5.83584,5.83632,5.83506,5.83506,9000000.0
2006-07-07 07:36:00,5.83544,5.83612,5.83525,5.83612,13000000.0
2006-07-07 07:37:00,5.8349,5.83604,5.8349,5.83516,11000000.0
2006-07-07 07:38:00,5.83472,5.83592,5.83472,5.83492,11000000.0
2006-07-07 07:39:00,5.83513,5.83614,5.83493,5.83614,19000000.0
2006-07-07 07:40:00,5.83601,5.83601,5.83511,5.83511,11000000.0
2006-07-07 07:41:00,5.83519,5.83638,5.83519,5.83629,7000000.0
2006-07-07 07:42:00,5.83634,5.83666,5.83634,5.83643,13000000.0
2006-07-07 07:43:00,5.83698,5.83929,5.83621,5.83634,14000000.0
2006-07-07 07:44:00,5.83609,5.83706,5.83608,5.83641,10000000.0
2006-07-07 07:45:00,5.83607,5.83689,5.83546,5.83689,8000000.0
2006-07-07 07:46:00,5.83646,5.83646,5.83519,5.83591,13000000.0
2006-07-07 07:47:00,5.8354,5.83595,5.83444,5.83444,15000000.0
2006-07-07 07:48:00,5.83492,5.83596,5.83473,5.83551,13000000.0
2006-07-07 07:49:00,5.83529,5.83555,5.83433,5.83529,10000000.0
2006-07-07 07:50:00,5.83567,5.83595,5.83436,5.83595,17000000.0
2006-07-07 07:51:00,5.83619,5.83634,5.83456,5.83618,16000000.0
2006-07-07 07:52:00,5.83675,5.83675,5.83485,5.83576,13000000.0
2006-07-07 07:53:00,5.83643,5.83665,5.83634,5.83651,10000000.0
2006-07-07 07:54:00,5.83613,5.83646,5.83448,5.83646,11000000.0
2006-07-07 07:55:00,5.83546,5.83587,5.83411,5.83411,12000000.0
2006-07-07 07:56:00,5.83488,5.83616,5.83488,5.83546,13000000.0
2006-07-07 07:57:00,5.83619,5.83692,5.83595,5.83692,8000000.0
2006-07-07 07:58:00,5.836,5.83621,5.83589,5.83621,14000000.0
2006-07-07 07:59:00,5.8359,5.83653,5.83536,5.83602,15000000.0
2006-07-07 08:00:00,5.83595,5.83623,5.83462,5.83473,10000000.0
2006-07-07 08:01:00,5.83509,5.83702,5.83509,5.83609,13000000.0
2006-07-07 08:02:00,5.83561,5.83627,5.83392,5.8341,14000000.0
2006-07-07 08:03:00,5.83548,5.83576,5.83408,5.8355,12000000.0
2006-07-07 08:04:00,5.83571,5.83577,5.83383,5.83577,16000000.0
2006-07-07 08:05:00,5.83555,5.83568,5.83432,5.83568,14000000.0
2006-07-07 08:06:00,5.83562,5.83562,5.83418,5.83471,19000000.0
2006-07-07 08:07:00,5.83446,5.83523,5.83294,5.8338,19000000.0
2006-07-07 08:08:00,5.8342,5.83461,5.83327,5.83441,11000000.0
2006-07-07 08:09:00,5.83299,5.83417,5.83252,5.83359,10000000.0
2006-07-07 08:10:00,5.83374,5.83391,5.83174,5.83248,16000000.0
2006-07-07 08:11:00,5.83246,5.83326,5.83154,5.83154,9000000.0
2006-07-07 08:12:00,5.83261,5.83296,5.83208,5.83281,10000000.0
2006-07-07 08:13:00,5.83173,5.83331,5.83173,5.83315,11000000.0
2006-07-07 08:14:00,5.83399,5.83452,5.8335,5.8335,12000000.0
2006-07-07 08:15:00,5.83311,5.83375,5.83265,5.83347,15000000.0
2006-07-07 08:16:00,5.83329,5.83359,5.83234,5.83295,14000000.0
2006-07-07 08:17:00,5.83278,5.83388,5.83266,5.83388,10000000.0
2006-07-07 08:18:00,5.83404,5.8348,5.83387,5.83475,9000000.0
2006-07-07 08:19:00,5.8347,5.83473,5.8335,5.8335,11000000.0
2006-07-07 08:20:00,5.83343,5.83437,5.83329,5.83434,11000000.0
2006-07-07 08:21:00,5.83399,5.83399,5.83303,5.83336,20000000.0
2006-07-07 08:22:00,5.83283,5.83387,5.83266,5.83376,8000000.0
2006-07-07 08:23:00,5.83329,5.83407,5.83253,5.83407,12000000.0
2006-07-07 08:24:00,5.83269,5.83398,5.83269,5.83373,13000000.0
2006-07-07 08:25:00,5.8343,5.8343,5.83295,5.83296,12000000.0
2006-07-07 08:26:00,5.83379,5.83407,5.83229,5.83356,13000000.0
2006-07-07 08:27:00,5.83301,5.83381,5.83301,5.83341,11000000.0
2006-07-07 08:28:00,5.83361,5.83443,5.83339,5.83443,8000000.0
2006-07-07 08:29:00,5.83464,5.83464,5.83257,5.83301,12000000.0
2006-07-07 08:30:00,5.83406,5.83447,5.83303,5.83303,11000000.0
2006-07-07 08:31:00,5.83343,5.83447,5.83323,5.83447,10000000.0
2006-07-07 08:32:00,5.83396,5.83406,5.83222,5.83335,13000000.0
2006-07-07 08:33:00,5.83293,5.83331,5.83173,5.83173,11000000.0
2006-07-07 08:34:00,5.83304,5.83319,5.83182,5.83319,17000000.0
2006-07-07 08:35:00,5.83288,5.8336,5.83212,5.8336,11000000.0
2006-07-07 08:36:00,5.83292,5.83292,5.832,5.83236,10000000.0
2006-07-07 08:37:00,5.83344,5.83365,5.83233,5.83365,9000000.0
2006-07-07 08:38:00,5.83352,5.83352,5.83183,5.8323,18000000.0
2006-07-07 08:39:00,5.83295,5.83295,5.83125,5.83125,8000000.0
2006-07-07 08:40:00,5.83253,5.83302,5.83196,5.83302,7000000.0
2006-07-07 08:41:00,5.83271,5.83271,5.83124,5.83179,16000000.0
2006-07-07 08:42:00,5.8321,5.8326,5.83067,5.8326,14000000.0
2006-07-07 08:43:00,5.83245,5.83248,5.83155,5.83165,12000000.0
2006-07-07 08:44:00,5.83149,5.83303,5.83144,5.83231,9000000.0
2006-07-07 08:45:00,5.83235,5.83322,5.83189,5.83262,18000000.0
2006-07-07 08:46:00,5.83305,5.83354,5.83173,5.83215,14000000.0
2006-07-07 08:47:00,5.83266,5.83266,5.83029,5.83139,18000000.0
2006-07-07 08:48:00,5.83136,5.83178,5.83058,5.83125,12000000.0
2006-07-07 08:49:00,5.83186,5.83246,5.83073,5.83206,14000000.0
2006-07-07 08:50:00,5.83187,5.83228,5.83091,5.83123,16000000.0
2006-07-07 08:51:00,5.83145,5.83319,5.831,5.83102,21000000.0
2006-07-07 08:52:00,5.83074,5.83216,5.83069,5.83088,20000000.0
2006-07-07 08:53:00,5.83157,5.83239,5.83157,5.83174,7000000.0
2006-07-07 08:54:00,5.83148,5.83242,5.8309,5.83123,17000000.0
2006-07-07 08:55:00,5.8317,5.83272,5.8317,5.83268,12000000.0
2006-07-07 08:56:00,5.83163,5.83283,5.83134,5.83157,17000000.0
2006-07-07 08:57:00,5.83175,5.83313,5.83109,5.83182,16000000.0
2006-07-07 08:58:00,5.83137,5.83308,5.83116,5.83211,12000000.0
2006-07-07 08:59:00,5.83237,5.83315,5.83177,5.83237,13000000.0
2006-07-07 09:00:00,5.83194,5.83259,5.83106,5.83233,17000000.0
2006-07-07 09:01:00,5.83205,5.83253,5.83107,5.83163,13000000.0
2006-07-07 09:02:00,5.83044,5.8321,5.83044,5.8305,8000000.0
2006-07-07 09:03:00,5.83134,5.83172,5.83086,5.83145,16000000.0
2006-07-07 09:04:00,5.83134,5.83243,5.83125,5.83243,8000000.0
2006-07-07 09:05:00,5.83305,5.83305,5.83146,5.8324,11000000.0
2006-07-07 09:06:00,5.83238,5.83289,5.83185,5.83185,10000000.0
2006-07-07 09:07:00,5.83194,5.83295,5.83191,5.8325,10000000.0
2006-07-07 09:08:00,5.8322,5.83355,5.83156,5.83209,19000000.0
2006-07-07 09:09:00,5.83232,5.83317,5.83172,5.83307,16000000.0
2006-07-07 09:10:00,5.83298,5.83309,5.83122,5.83122,8000000.0
2006-07-07 09:11:00,5.83149,5.83246,5.83118,5.83181,11000000.0
2006-07-07 09:12:00,5.83173,5.83283,5.83114,5.83187,16000000.0
2006-07-07 09:13:00,5.83272,5.83272,5.83125,5.83159,15000000.0
2006-07-07 09:14:00,5.83231,5.83273,5.83159,5.8325,17000000.0
2006-07-07 09:15:00,5.83242,5.83242,5.83097,5.83143,12000000.0
2006-07-07 09:16:00,5.83236,5.83326,5.8309,5.83323,14000000.0
2006-07-07 09:17:00,5.83203,5.83233,5.8312,5.83154,14000000.0
2006-07-07 09:18:00,5.83197,5.83267,5.83112,5.83202,18000000.0
2006-07-07 09:19:00,5.83194,5.83247,5.83094,5.83171,14000000.0
2006-07-07 09:20:00,5.83202,5.83202,5.83005,5.8302,18000000.0
2006-07-07 09:21:00,5.83023,5.83078,5.82829,5.82926,17000000.0
2006-07-07 09:22:00,5.82834,5.82926,5.82755,5.82926,13000000.0
2006-07-07 09:23:00,5.83003,5.83174,5.82866,5.83078,12000000.0
2006-07-07 09:24:00,5.83116,5.83245,5.83036,5.8319,14000000.0
2006-07-07 09:25:00,5.83219,5.83249,5.83141,5.83249,9000000.0
2006-07-07 09:26:00,5.83228,5.83261,5.83072,5.83228,13000000.0
2006-07-07 09:27:00,5.83116,5.83262,5.83116,5.83245,13000000.0
2006-07-07 09:28:00,5.83178,5.83265,5.83021,5.83068,19000000.0
2006-07-07 09:29:00,5.83015,5.83176,5.82932,5.83113,14000000.0
2006-07-07 09:30:00,5.83049,5.83075,5.82899,5.83057,15000000.0
2006-07-07 09:31:00,5.83099,5.83146,5.83003,5.83098,11000000.0
2006-07-07 09:32:00,5.83045,5.83208,5.83045,5.83166,16000000.0
2006-07-07 09:33:00,5.83213,5.83213,5.8309,5.83176,9000000.0
2006-07-07 09:34:00,5.83153,5.83181,5.82989,5.83123,18000000.0
2006-07-07 09:35:00,5.83121,5.83148,5.83004,5.83078,14000000.0
2006-07-07 09:36:00,5.83121,5.83257,5.83121,5.83187,16000000.0
2006-07-07 09:37:00,5.83173,5.8323,5.83093,5.83151,20000000.0
2006-07-07 09:38:00,5.83128,5.83205,5.83091,5.83175,19000000.0
2006-07-07 09:39:00,5.83222,5.83263,5.83151,5.83223,16000000.0
2006-07-07 09:40:00,5.83269,5.83302,5.83157,5.83241,12000000.0
2006-07-07 09:41:00,5.83227,5.83307,5.83208,5.83301,18000000.0
2006-07-07 09:42:00,5.83231,5.8331,5.83159,5.83282,16000000.0
2006-07-07 09:43:00,5.83205,5.83262,5.83149,5.83262,15000000.0
2006-07-07 09:44:00,5.83215,5.83307,5.83061,5.83061,13000000.0
2006-07-07 09:45:00,5.83086,5.83178,5.83009,5.83047,13000000.0
2006-07-07 09:46:00,5.83064,5.83239,5.83064,5.83217,17000000.0
2006-07-07 09:47:00,5.83236,5.83297,5.83109,5.83287,13000000.0
2006-07-07 09:48:00,5.83226,5.83308,5.83151,5.83178,16000000.0
2006-07-07 09:49:00,5.83286,5.83336,5.83208,5.83336,17000000.0
2006-07-07 09:50:00,5.83315,5.83315,5.83196,5.83298,12000000.0
2006-07-07 09:51:00,5.83322,5.83344,5.83237,5.83246,16000000.0
2006-07-07 09:52:00,5.83231,5.83306,5.83202,5.83306,16000000.0
2006-07-07 09:53:00,5.8326,5.8329,5.83124,5.83219,15000000.0
2006-07-07 09:54:00,5.83242,5.83291,5.83013,5.83177,15000000.0
2006-07-07 09:55:00,5.83202,5.83217,5.83152,5.83198,15000000.0
2006-07-07 09:56:00,5.83042,5.83069,5.83011,5.83011,17000000.0
2006-07-07 09:57:00,5.83088,5.83145,5.8301,5.83113,12000000.0
2006-07-07 09:58:00,5.83159,5.83159,5.82958,5.8307,14000000.0
2006-07-07 09:59:00,5.8305,5.83117,5.83028,5.83041,10000000.0
2006-07-07 10:00:00,5.83079,5.83219,5.83079,5.83219,11000000.0
2006-07-07 10:01:00,5.83197,5.83239,5.83115,5.83166,24000000.0
2006-07-07 10:02:00,5.8316,5.83238,5.8308,5.83136,14000000.0
2006-07-07 10:03:00,5.83151,5.8328,5.83129,5.83238,16000000.0
2006-07-07 10:04:00,5.83197,5.83232,5.83042,5.83042,10000000.0
2006-07-07 10:05:00,5.83007,5.83162,5.83007,5.83064,10000000.0
2006-07-07 10:06:00,5.8315,5.83235,5.83107,5.83222,9000000.0
2006-07-07 10:07:00,5.83243,5.83296,5.83236,5.83257,11000000.0
2006-07-07 10:08:00,5.83342,5.83366,5.83226,5.83226,9000000.0
2006-07-07 10:09:00,5.83295,5.83348,5.83237,5.83348,11000000.0
2006-07-07 10:10:00,5.83171,5.83342,5.83171,5.83261,15000000.0
2006-07-07 10:11:00,5.83288,5.83367,5.83238,5.83367,16000000.0
2006-07-07 10:12:00,5.83262,5.83382,5.8326,5.83261,19000000.0
2006-07-07 10:13:00,5.83225,5.83337,5.83224,5.83334,9000000.0
2006-07-07 10:14:00,5.83396,5.83396,5.83203,5.83312,11000000.0
2006-07-07 10:15:00,5.83342,5.83349,5.8323,5.83266,8000000.0
2006-07-07 10:16:00,5.83272,5.83356,5.8324,5.83326,17000000.0
2006-07-07 10:17:00,5.83299,5.83359,5.83174,5.8332,16000000.0
2006-07-07 10:18:00,5.83306,5.83306,5.8319,5.83253,16000000.0
2006-07-07 10:19:00,5.83292,5.83292,5.83262,5.83285,17000000.0
2006-07-07 10:20:00,5.83264,5.8329,5.83261,5.83269,16000000.0
2006-07-07 10:21:00,5.83207,5.83368,5.83128,5.83368,7000000.0
2006-07-07 10:22:00,5.83231,5.83349,5.83192,5.83349,10000000.0
2006-07-07 10:23:00,5.83296,5.83334,5.83224,5.83247,14000000.0
2006-07-07 10:24:00,5.83295,5.83295,5.83164,5.83164,13000000.0
2006-07-07 10:25:00,5.83121,5.83226,5.83109,5.83197,12000000.0
2006-07-07 10:26:00,5.83262,5.83305,5.83215,5.83305,11000000.0
2006-07-07 10:27:00,5.83203,5.83324,5.83181,5.83241,13000000.0
2006-07-07 10:28:00,5.83277,5.83338,5.83216,5.83307,13000000.0
2006-07-07 10:29:00,5.8327,5.8327,5.83195,5.83195,11000000.0
2006-07-07 10:30:00,5.83238,5.83277,5.83158,5.83252,9000000.0
2006-07-07 10:31:00,5.83217,5.83277,5.83177,5.83214,16000000.0
2006-07-07 10:32:00,5.83189,5.8321,5.83073,5.83073,9000000.0
2006-07-07 10:33:00,5.8317,5.8317,5.82981,5.82988,12000000.0
2006-07-07 10:34:00,5.83001,5.8315,5.83001,5.8315,11000000.0
2006-07-07 10:35:00,5.83135,5.8317,5.83013,5.83013,17000000.0
2006-07-07 10:36:00,5.82999,5.83157,5.82999,5.83146,10000000.0
2006-07-07 10:37:00,5.83172,5.83193,5.83028,5.83123,15000000.0
2006-07-07 10:38:00,5.83148,5.83204,5.83069,5.83204,17000000.0
2006-07-07 10:39:00,5.832,5.83227,5.83069,5.83069,13000000.0
2006-07-07 10:40:00,5.83042,5.83143,5.83009,5.83072,10000000.0
2006-07-07 10:41:00,5.8311,5.83246,5.83063,5.83199,15000000.0
2006-07-07 10:42:00,5.8319,5.83253,5.83119,5.83211,12000000.0
2006-07-07 10:43:00,5.83258,5.83273,5.83146,5.83146,13000000.0
2006-07-07 10:44:00,5.83182,5.83301,5.83152,5.83292,12000000.0
2006-07-07 10:45:00,5.8331,5.83325,5.83172,5.83189,13000000.0
2006-07-07 10:46:00,5.83295,5.83333,5.8321,5.8321,13000000.0
2006-07-07 10:47:00,5.83225,5.83252,5.83175,5.83222,7000000.0
2006-07-07 10:48:00,5.83308,5.83608,5.83308,5.83608,12000000.0
2006-07-07 10:49:00,5.83668,5.83699,5.835,5.83569,10000000.0
2006-07-07 10:50:00,5.83499,5.83529,5.83331,5.83495,14000000.0
2006-07-07 10:51:00,5.83513,5.83527,5.834,5.8346,11000000.0
2006-07-07 10:52:00,5.83462,5.83462,5.83293,5.83427,20000000.0
2006-07-07 10:53:00,5.83343,5.8343,5.83282,5.83421,9000000.0
2006-07-07 10:54:00,5.83481,5.83489,5.83356,5.83376,18000000.0
2006-07-07 10:55:00,5.83319,5.83437,5.83304,5.83387,10000000.0
2006-07-07 10:56:00,5.83462,5.83478,5.83366,5.83474,11000000.0
2006-07-07 10:57:00,5.83458,5.83458,5.8334,5.8334,8000000.0
2006-07-07 10:58:00,5.83325,5.83427,5.83321,5.83427,10000000.0
2006-07-07 10:59:00,5.83349,5.83416,5.83307,5.83391,10000000.0
2006-07-07 11:00:00,5.83394,5.83448,5.83317,5.83401,15000000.0
2006-07-07 11:01:00,5.83473,5.83488,5.83322,5.83357,12000000.0
2006-07-07 11:02:00,5.83385,5.83469,5.83368,5.83436,8000000.0
2006-07-07 11:03:00,5.83473,5.83531,5.83403,5.83531,11000000.0
2006-07-07 11:04:00,5.83539,5.83567,5.8338,5.83472,15000000.0
2006-07-07 11:05:00,5.83483,5.83485,5.83329,5.83392,17000000.0
2006-07-07 11:06:00,5.83335,5.83378,5.83154,5.83203,12000000.0
2006-07-07 11:07:00,5.83234,5.83282,5.83199,5.83241,11000000.0
2006-07-07 11:08:00,5.83301,5.83413,5.83206,5.83279,22000000.0
2006-07-07 11:09:00,5.83255,5.83308,5.83217,5.83217,9000000.0
2006-07-07 11:10:00,5.83262,5.83299,5.8318,5.8318,16000000.0
2006-07-07 11:11:00,5.83219,5.833,5.83213,5.833,7000000.0
2006-07-07 11:12:00,5.833,5.833,5.83132,5.83198,15000000.0
2006-07-07 11:13:00,5.8323,5.8325,5.83083,5.83154,11000000.0
2006-07-07 11:14:00,5.83163,5.83291,5.83138,5.83208,18000000.0
2006-07-07 11:15:00,5.8324,5.83253,5.83184,5.83239,11000000.0
2006-07-07 11:16:00,5.83277,5.83305,5.83269,5.8328,13000000.0
2006-07-07 11:17:00,5.83265,5.83274,5.83162,5.83202,13000000.0
2006-07-07 11:18:00,5.83219,5.83237,5.83116,5.83232,9000000.0
2006-07-07 11:19:00,5.8306,5.83268,5.8306,5.83176,17000000.0
2006-07-07 11:20:00,5.83194,5.83369,5.83192,5.83259,14000000.0
2006-07-07 11:21:00,5.83291,5.8331,5.8328,5.83293,14000000.0
2006-07-07 11:22:00,5.83259,5.83259,5.83092,5.8313,22000000.0
2006-07-07 11:23:00,5.83129,5.8324,5.83129,5.83201,8000000.0
2006-07-07 11:24:00,5.83196,5.833,5.83114,5.833,18000000.0
2006-07-07 11:25:00,5.83237,5.83277,5.83109,5.83223,9000000.0
2006-07-07 11:26:00,5.83179,5.83249,5.83095,5.83249,15000000.0
2006-07-07 11:27:00,5.83202,5.83225,5.83143,5.8317,10000000.0
2006-07-07 11:28:00,5.83159,5.83208,5.83092,5.8316,13000000.0
2006-07-07 11:29:00,5.83167,5.83214,5.83084,5.8311,17000000.0
2006-07-07 11:30:00,5.82989,5.83016,5.82892,5.82976,13000000.0
2006-07-07 11:31:00,5.82982,5.8308,5.82943,5.82975,12000000.0
2006-07-07 11:32:00,5.82967,5.83164,5.82967,5.83114,20000000.0
2006-07-07 11:33:00,5.83161,5.83161,5.83034,5.83092,16000000.0
2006-07-07 11:34:00,5.83122,5.83125,5.82965,5.83051,13000000.0
2006-07-07 11:35:00,5.83047,5.83094,5.82923,5.83055,14000000.0
2006-07-07 11:36:00,5.82998,5.83021,5.82943,5.82943,11000000.0
2006-07-07 11:37:00,5.82921,5.83007,5.82699,5.82699,16000000.0
2006-07-07 11:38:00,5.82722,5.82773,5.82629,5.82715,8000000.0
2006-07-07 11:39:00,5.82678,5.82773,5.82657,5.82738,11000000.0
2006-07-07 11:40:00,5.82766,5.8295,5.82765,5.82765,12000000.0
2006-07-07 11:41:00,5.82886,5.82901,5.82727,5.82804,10000000.0
2006-07-07 11:42:00,5.82813,5.82981,5.82753,5.82981,10000000.0
2006-07-07 11:43:00,5.83111,5.83286,5.83111,5.83203,17000000.0
2006-07-07 11:44:00,5.83118,5.83268,5.83059,5.83169,15000000.0
2006-07-07 11:45:00,5.83134,5.83222,5.83013,5.83222,16000000.0
2006-07-07 11:46:00,5.83132,5.83167,5.83059,5.8313,7000000.0
2006-07-07 11:47:00,5.83168,5.83209,5.83052,5.83123,16000000.0
2006-07-07 11:48:00,5.83152,5.83192,5.83075,5.83124,13000000.0
2006-07-07 11:49:00,5.83121,5.83181,5.83086,5.83169,10000000.0
2006-07-07 11:50:00,5.83156,5.83243,5.83068,5.83186,12000000.0
2006-07-07 11:51:00,5.8325,5.8329,5.83214,5.83253,14000000.0
2006-07-07 11:52:00,5.8324,5.83273,5.83151,5.83198,18000000.0
2006-07-07 11:53:00,5.83209,5.83248,5.83073,5.8324,16000000.0
2006-07-07 11:54:00,5.83141,5.83163,5.83013,5.83125,8000000.0
2006-07-07 11:55:00,5.83045,5.83206,5.83045,5.83188,8000000.0
2006-07-07 11:56:00,5.83164,5.8319,5.83059,5.8319,8000000.0
2006-07-07 11:57:00,5.83154,5.83154,5.83073,5.83083,11000000.0
2006-07-07 11:58:00,5.83133,5.83241,5.8304,5.83194,14000000.0
2006-07-07 11:59:00,5.83205,5.83212,5.83035,5.83035,11000000.0
2006-07-07 12:00:00,5.83087,5.83197,5.83056,5.83121,15000000.0
2006-07-07 12:01:00,5.83059,5.83147,5.83017,5.83104,13000000.0
2006-07-07 12:02:00,5.83189,5.83189,5.83043,5.83186,15000000.0
2006-07-07 12:03:00,5.8324,5.83266,5.83097,5.83097,11000000.0
2006-07-07 12:04:00,5.83037,5.83204,5.83037,5.83204,9000000.0
2006-07-07 12:05:00,5.83204,5.83204,5.83112,5.83183,9000000.0
2006-07-07 12:06:00,5.8319,5.83268,5.83131,5.83164,15000000.0
2006-07-07 12:07:00,5.83163,5.83251,5.83163,5.83166,11000000.0
2006-07-07 12:08:00,5.83181,5.83254,5.8317,5.8317,8000000.0
2006-07-07 12:09:00,5.83219,5.83229,5.83016,5.83143,18000000.0
2006-07-07 12:10:00,5.83138,5.83234,5.83078,5.83185,14000000.0
2006-07-07 12:11:00,5.8321,5.8321,5.83006,5.83006,9000000.0
2006-07-07 12:12:00,5.82993,5.83153,5.82993,5.83076,18000000.0
2006-07-07 12:13:00,5.8306,5.83167,5.83041,5.83147,12000000.0
2006-07-07 12:14:00,5.83146,5.83212,5.83116,5.83212,10000000.0
2006-07-07 12:15:00,5.83275,5.83322,5.83182,5.83239,8000000.0
2006-07-07 12:16:00,5.83319,5.83319,5.83153,5.83274,14000000.0
2006-07-07 12:17:00,5.83098,5.83235,5.83098,5.83188,13000000.0
2006-07-07 12:18:00,5.83225,5.83229,5.83099,5.83099,10000000.0
2006-07-07 12:19:00,5.8308,5.83218,5.8308,5.83136,11000000.0
2006-07-07 12:20:00,5.83124,5.83271,5.8311,5.83269,8000000.0
2006-07-07 12:21:00,5.83229,5.83241,5.83104,5.83211,20000000.0
2006-07-07 12:22:00,5.83206,5.8323,5.83109,5.83217,14000000.0
2006-07-07 12:23:00,5.83135,5.83306,5.83125,5.83246,11000000.0
2006-07-07 12:24:00,5.83243,5.83356,5.83181,5.83356,17000000.0
2006-07-07 12:25:00,5.83221,5.83318,5.8307,5.83311,12000000.0
2006-07-07 12:26:00,5.83262,5.83333,5.83224,5.83333,7000000.0
2006-07-07 12:27:00,5.83288,5.83439,5.83218,5.83439,7000000.0
2006-07-07 12:28:00,5.83344,5.83399,5.83251,5.83354,19000000.0
2006-07-07 12:29:00,5.83291,5.8333,5.8322,5.8322,12000000.0
2006-07-07 12:30:00,5.83231,5.83342,5.8321,5.83238,10000000.0
2006-07-07 12:31:00,5.83293,5.83343,5.83198,5.83343,12000000.0
2006-07-07 12:32:00,5.83254,5.83349,5.83153,5.83153,12000000.0
2006-07-07 12:33:00,5.8314,5.83252,5.83125,5.83198,15000000.0
2006-07-07 12:34:00,5.83207,5.8333,5.83161,5.83267,12000000.0
2006-07-07 12:35:00,5.83275,5.83308,5.83093,5.83208,12000000.0
2006-07-07 12:36:00,5.83247,5.83262,5.83138,5.83248,15000000.0
2006-07-07 12:37:00,5.83281,5.83341,5.83173,5.83173,8000000.0
2006-07-07 12:38:00,5.83294,5.83331,5.832,5.83269,15000000.0
2006-07-07 12:39:00,5.83296,5.83381,5.83223,5.83306,14000000.0
2006-07-07 12:40:00,5.83313,5.8337,5.8319,5.83322,18000000.0
2006-07-07 12:41:00,5.83266,5.83338,5.83238,5.83338,11000000.0
2006-07-07 12:42:00,5.83299,5.83355,5.83178,5.83289,17000000.0
2006-07-07 12:43:00,5.8327,5.83307,5.83195,5.83214,11000000.0
2006-07-07 12:44:00,5.8319,5.83278,5.83147,5.83254,13000000.0
2006-07-07 12:45:00,5.83256,5.83256,5.8315,5.832,10000000.0
2006-07-07 12:46:00,5.83258,5.83328,5.83155,5.83155,20000000.0
2006-07-07 12:47:00,5.83181,5.83275,5.83152,5.83194,10000000.0
2006-07-07 12:48:00,5.83366,5.83384,5.83272,5.8336,10000000.0
2006-07-07 12:49:00,5.83347,5.83389,5.83209,5.83209,15000000.0
2006-07-07 12:50:00,5.83178,5.83258,5.83085,5.83185,14000000.0
2006-07-07 12:51:00,5.8323,5.83281,5.83163,5.83217,14000000.0
2006-07-07 12:52:00,5.83237,5.83246,5.83121,5.83159,9000000.0
2006-07-07 12:53:00,5.83099,5.83178,5.83084,5.83178,9000000.0
2006-07-07 12:54:00,5.83172,5.83279,5.83149,5.83249,20000000.0
2006-07-07 12:55:00,5.83184,5.83307,5.83165,5.83292,12000000.0
2006-07-07 12:56:00,5.83273,5.83308,5.83222,5.83281,7000000.0
2006-07-07 12:57:00,5.8332,5.8333,5.83243,5.8333,13000000.0
2006-07-07 12:58:00,5.83326,5.83453,5.83326,5.83453,16000000.0
2006-07-07 12:59:00,5.83355,5.83402,5.83238,5.8338,14000000.0
2006-07-07 13:00:00,5.83294,5.83323,5.83145,5.83307,12000000.0
2006-07-07 13:01:00,5.83369,5.83369,5.83186,5.83186,17000000.0
2006-07-07 13:02:00,5.83274,5.83326,5.83224,5.83312,10000000.0
2006-07-07 13:03:00,5.83236,5.83237,5.8299,5.83237,22000000.0
2006-07-07 13:04:00,5.83217,5.83263,5.83108,5.83184,20000000.0
2006-07-07 13:05:00,5.83179,5.83245,5.83072,5.83189,14000000.0
2006-07-07 13:06:00,5.8314,5.83228,5.83046,5.83212,17000000.0
2006-07-07 13:07:00,5.83113,5.8321,5.83015,5.83072,22000000.0
2006-07-07 13:08:00,5.83042,5.83056,5.82929,5.83004,12000000.0
2006-07-07 13:09:00,5.82923,5.83013,5.82915,5.82994,12000000.0
2006-07-07 13:10:00,5.83003,5.83057,5.82894,5.83043,20000000.0
2006-07-07 13:11:00,5.83087,5.83251,5.8304,5.83225,12000000.0
2006-07-07 13:12:00,5.83155,5.83259,5.83063,5.83259,16000000.0
2006-07-07 13:13:00,5.83128,5.83201,5.83071,5.83119,14000000.0
2006-07-07 13:14:00,5.8314,5.83257,5.83045,5.83158,17000000.0
2006-07-07 13:15:00,5.83195,5.83211,5.82987,5.83019,7000000.0
2006-07-07 13:16:00,5.83087,5.83143,5.83035,5.83143,9000000.0
2006-07-07 13:17:00,5.83097,5.83168,5.83009,5.83009,15000000.0
2006-07-07 13:18:00,5.83039,5.83134,5.82988,5.82999,17000000.0
2006-07-07 13:19:00,5.8308,5.83175,5.8306,5.83175,15000000.0
2006-07-07 13:20:00,5.83132,5.83202,5.83094,5.83094,12000000.0
2006-07-07 13:21:00,5.83054,5.83091,5.82966,5.83085,24000000.0
2006-07-07 13:22:00,5.83138,5.8316,5.83048,5.83147,12000000.0
2006-07-07 13:23:00,5.83132,5.83132,5.82987,5.82987,12000000.0
2006-07-07 13:24:00,5.82997,5.83084,5.82917,5.83017,18000000.0
2006-07-07 13:25:00,5.82941,5.83082,5.82941,5.82957,12000000.0
2006-07-07 13:26:00,5.83008,5.83241,5.83008,5.83182,12000000.0
2006-07-07 13:27:00,5.83197,5.83257,5.83152,5.83257,9000000.0
2006-07-07 13:28:00,5.83228,5.83284,5.83162,5.83284,15000000.0
2006-07-07 13:29:00,5.83249,5.83322,5.83157,5.83245,14000000.0
2006-07-07 13:30:00,5.83274,5.83342,5.832,5.83202,11000000.0
2006-07-07 13:31:00,5.83264,5.83352,5.83251,5.83352,11000000.0
2006-07-07 13:32:00,5.83359,5.83363,5.8322,5.83284,8000000.0
2006-07-07 13:33:00,5.83254,5.83304,5.8309,5.83192,14000000.0
2006-07-07 13:34:00,5.83197,5.83271,5.83181,5.83218,11000000.0
2006-07-07 13:35:00,5.83083,5.83263,5.83083,5.83219,16000000.0
2006-07-07 13:36:00,5.83148,5.83208,5.83104,5.83158,8000000.0
2006-07-07 13:37:00,5.83169,5.83233,5.83047,5.83186,17000000.0
2006-07-07 13:38:00,5.83135,5.83251,5.83069,5.83171,14000000.0
2006-07-07 13:39:00,5.83141,5.83259,5.83095,5.8319,10000000.0
2006-07-07 13:40:00,5.83285,5.83313,5.83091,5.83185,8000000.0
2006-07-07 13:41:00,5.8326,5.83304,5.83215,5.83234,11000000.0
2006-07-07 13:42:00,5.8323,5.83283,5.83145,5.83145,14000000.0
2006-07-07 13:43:00,5.83114,5.83239,5.83092,5.83221,11000000.0
2006-07-07 13:44:00,5.83273,5.83283,5.83148,5.83266,11000000.0
2006-07-07 13:45:00,5.83239,5.83298,5.83137,5.83298,14000000.0
2006-07-07 13:46:00,5.8327,5.83326,5.83112,5.83112,11000000.0
2006-07-07 13:47:00,5.831,5.8325,5.831,5.8317,13000000.0
2006-07-07 13:48:00,5.83224,5.83255,5.83065,5.83201,14000000.0
2006-07-07 13:49:00,5.83176,5.83309,5.83176,5.83309,12000000.0
2006-07-07 13:50:00,5.83139,5.83267,5.83081,5.83133,16000000.0
2006-07-07 13:51:00,5.83082,5.83214,5.83074,5.83131,14000000.0
2006-07-07 13:52:00,5.83128,5.83223,5.83104,5.8314,10000000.0
2006-07-07 13:53:00,5.83114,5.83207,5.83081,5.83126,10000000.0
2006-07-07 13:54:00,5.82913,5.83021,5.82908,5.8298,8000000.0
2006-07-07 13:55:00,5.82998,5.83143,5.82936,5.83109,13000000.0
2006-07-07 13:56:00,5.82999,5.83143,5.82967,5.83088,17000000.0
2006-07-07 13:57:00,5.82988,5.83144,5.82986,5.83061,13000000.0
2006-07-07 13:58:00,5.83143,5.83161,5.83037,5.83068,7000000.0
2006-07-07 13:59:00,5.83099,5.83273,5.83099,5.83271,9000000.0
2006-07-07 14:00:00,5.83409,5.83422,5.83261,5.83377,7000000.0
2006-07-07 14:01:00,5.83354,5.83377,5.8327,5.8333,11000000.0
2006-07-07 14:02:00,5.83232,5.83307,5.83118,5.83224,19000000.0
2006-07-07 14:03:00,5.83243,5.83305,5.83123,5.83135,13000000.0
2006-07-07 14:04:00,5.83228,5.83275,5.83127,5.83133,22000000.0
2006-07-07 14:05:00,5.83251,5.83307,5.8322,5.83294,17000000.0
2006-07-07 14:06:00,5.83322,5.83322,5.83105,5.83105,11000000.0
2006-07-07 14:07:00,5.83107,5.83222,5.831,5.83173,9000000.0
2006-07-07 14:08:00,5.83212,5.83212,5.82975,5.83156,11000000.0
2006-07-07 14:09:00,5.83144,5.83144,5.82992,5.83052,12000000.0
2006-07-07 14:10:00,5.82874,5.83108,5.82869,5.8308,13000000.0
2006-07-07 14:11:00,5.831,5.831,5.82964,5.83005,14000000.0
2006-07-07 14:12:00,5.83113,5.83136,5.83059,5.83094,11000000.0
2006-07-07 14:13:00,5.83146,5.83158,5.82997,5.83125,11000000.0
2006-07-07 14:14:00,5.83143,5.83232,5.83081,5.83232,7000000.0
2006-07-07 14:15:00,5.83144,5.83179,5.8302,5.83072,14000000.0
2006-07-07 14:16:00,5.83079,5.8322,5.8307,5.83112,13000000.0
2006-07-07 14:17:00,5.83086,5.83229,5.83049,5.83113,22000000.0
2006-07-07 14:18:00,5.83197,5.83218,5.83017,5.83165,15000000.0
2006-07-07 14:19:00,5.83102,5.83156,5.82958,5.83104,12000000.0
2006-07-07 14:20:00,5.8309,5.83209,5.83031,5.83209,7000000.0
2006-07-07 14:21:00,5.83135,5.83211,5.83077,5.83167,13000000.0
2006-07-07 14:22:00,5.83148,5.83165,5.83043,5.83134,8000000.0
2006-07-07 14:23:00,5.83201,5.83208,5.83038,5.83077,11000000.0
2006-07-07 14:24:00,5.82991,5.83078,5.82876,5.82876,13000000.0
2006-07-07 14:25:00,5.82927,5.82979,5.82839,5.82904,15000000.0
2006-07-07 14:26:00,5.82873,5.82935,5.82815,5.82907,8000000.0
2006-07-07 14:27:00,5.82898,5.82898,5.82678,5.82878,10000000.0
2006-07-07 14:28:00,5.82908,5.82952,5.82799,5.82924,11000000.0
2006-07-07 14:29:00,5.82743,5.82743,5.81591,5.81591,21000000.0
2006-07-07 14:30:00,5.81371,5.81371,5.79788,5.79935,11000000.0
2006-07-07 14:31:00,5.79936,5.80373,5.79936,5.80015,17000000.0
2006-07-07 14:32:00,5.80012,5.80732,5.80012,5.80627,15000000.0
2006-07-07 14:33:00,5.80658,5.80718,5.80583,5.80583,8000000.0
2006-07-07 14:34:00,5.80399,5.80468,5.80135,5.80135,9000000.0
2006-07-07 14:35:00,5.80017,5.80017,5.79471,5.79698,11000000.0
2006-07-07 14:36:00,5.79839,5.80042,5.79792,5.79909,15000000.0
2006-07-07 14:37:00,5.79826,5.79826,5.7964,5.79645,8000000.0
2006-07-07 14:38:00,5.79808,5.8002,5.79706,5.8002,10000000.0
2006-07-07 14:39:00,5.80051,5.80231,5.79881,5.80148,19000000.0
2006-07-07 14:40:00,5.80205,5.80281,5.79843,5.79851,15000000.0
2006-07-07 14:41:00,5.79838,5.80096,5.79811,5.80096,15000000.0
2006-07-07 14:42:00,5.80123,5.80233,5.79968,5.79968,17000000.0
2006-07-07 14:43:00,5.7988,5.79932,5.79729,5.79882,15000000.0
2006-07-07 14:44:00,5.79879,5.80024,5.79803,5.80024,15000000.0
2006-07-07 14:45:00,5.80091,5.80132,5.79924,5.80132,9000000.0
2006-07-07 14:46:00,5.80158,5.80311,5.80134,5.80311,11000000.0
2006-07-07 14:47:00,5.8042,5.80499,5.80287,5.80476,12000000.0
2006-07-07 14:48:00,5.80598,5.8068,5.80493,5.8065,12000000.0
2006-07-07 14:49:00,5.80604,5.80823,5.80536,5.80801,12000000.0
2006-07-07 14:50:00,5.80753,5.80753,5.80386,5.80639,15000000.0
2006-07-07 14:51:00,5.8054,5.8058,5.80426,5.80482,10000000.0
2006-07-07 14:52:00,5.80543,5.8065,5.80328,5.80432,13000000.0
2006-07-07 14:53:00,5.80317,5.80387,5.80181,5.80387,13000000.0
2006-07-07 14:54:00,5.80482,5.80659,5.80393,5.80659,9000000.0
2006-07-07 14:55:00,5.80483,5.80634,5.80401,5.80563,16000000.0
2006-07-07 14:56:00,5.80606,5.80688,5.8043,5.80637,15000000.0
2006-07-07 14:57:00,5.80694,5.80847,5.80691,5.8081,15000000.0
2006-07-07 14:58:00,5.80889,5.81491,5.80889,5.81428,11000000.0
2006-07-07 14:59:00,5.81498,5.81498,5.81228,5.81231,14000000.0
2006-07-07 15:00:00,5.8122,5.81274,5.81079,5.81193,18000000.0
2006-07-07 15:01:00,5.81176,5.81395,5.8108,5.81291,12000000.0
2006-07-07 15:02:00,5.81382,5.81382,5.81261,5.81314,7000000.0
2006-07-07 15:03:00,5.81146,5.81395,5.80755,5.81395,18000000.0
2006-07-07 15:04:00,5.81561,5.81564,5.81435,5.8152,21000000.0
2006-07-07 15:05:00,5.81516,5.81523,5.81393,5.81504,13000000.0
2006-07-07 15:06:00,5.81571,5.81834,5.81514,5.81783,14000000.0
2006-07-07 15:07:00,5.81723,5.81738,5.81525,5.81722,22000000.0
2006-07-07 15:08:00,5.81614,5.81614,5.81428,5.8156,10000000.0
2006-07-07 15:09:00,5.81477,5.81509,5.81393,5.81399,9000000.0
2006-07-07 15:10:00,5.8135,5.81454,5.81075,5.81271,14000000.0
2006-07-07 15:11:00,5.81156,5.81419,5.81156,5.8132,12000000.0
2006-07-07 15:12:00,5.81341,5.81411,5.81208,5.81292,13000000.0
2006-07-07 15:13:00,5.81205,5.81205,5.81038,5.81146,12000000.0
2006-07-07 15:14:00,5.81107,5.81168,5.80987,5.80987,10000000.0
2006-07-07 15:15:00,5.80957,5.81051,5.80861,5.80939,16000000.0
2006-07-07 15:16:00,5.80927,5.81019,5.80824,5.81012,15000000.0
2006-07-07 15:17:00,5.80887,5.81093,5.80887,5.81049,14000000.0
2006-07-07 15:18:00,5.80986,5.81146,5.80986,5.81095,12000000.0
2006-07-07 15:19:00,5.81066,5.81066,5.80861,5.80861,11000000.0
2006-07-07 15:20:00,5.80934,5.80983,5.80809,5.80919,14000000.0
2006-07-07 15:21:00,5.80849,5.81033,5.80849,5.80982,14000000.0
2006-07-07 15:22:00,5.80931,5.80954,5.8081,5.80945,10000000.0
2006-07-07 15:23:00,5.81055,5.81055,5.80842,5.80966,11000000.0
2006-07-07 15:24:00,5.80992,5.81074,5.80935,5.81074,10000000.0
2006-07-07 15:25:00,5.8113,5.81251,5.81042,5.81153,16000000.0
2006-07-07 15:26:00,5.81147,5.81147,5.80959,5.81052,15000000.0
2006-07-07 15:27:00,5.80881,5.81055,5.80881,5.81046,10000000.0
2006-07-07 15:28:00,5.81069,5.81116,5.80929,5.81066,11000000.0
2006-07-07 15:29:00,5.81093,5.81185,5.81023,5.81117,19000000.0
2006-07-07 15:30:00,5.81013,5.81154,5.80813,5.80813,10000000.0
2006-07-07 15:31:00,5.80873,5.80897,5.8073,5.80879,14000000.0
2006-07-07 15:32:00,5.80839,5.8087,5.80652,5.80652,12000000.0
2006-07-07 15:33:00,5.80739,5.8078,5.80599,5.80698,20000000.0
2006-07-07 15:34:00,5.8079,5.80872,5.8067,5.8067,12000000.0
2006-07-07 15:35:00,5.80785,5.80864,5.80678,5.80835,12000000.0
2006-07-07 15:36:00,5.80787,5.80818,5.8064,5.80716,10000000.0
2006-07-07 15:37:00,5.8085,5.80967,5.80805,5.80814,10000000.0
2006-07-07 15:38:00,5.80899,5.8095,5.8079,5.80841,13000000.0
2006-07-07 15:39:00,5.80802,5.80911,5.80802,5.8087,7000000.0
2006-07-07 15:40:00,5.80925,5.81009,5.809,5.81009,10000000.0
2006-07-07 15:41:00,5.8097,5.81042,5.80899,5.81042,9000000.0
2006-07-07 15:42:00,5.81029,5.81102,5.80915,5.81052,13000000.0
2006-07-07 15:43:00,5.81055,5.81181,5.80904,5.81141,16000000.0
2006-07-07 15:44:00,5.81247,5.81345,5.81173,5.81302,14000000.0
2006-07-07 15:45:00,5.81294,5.81311,5.81076,5.81202,15000000.0
2006-07-07 15:46:00,5.81131,5.81245,5.81,5.81125,13000000.0
2006-07-07 15:47:00,5.81153,5.8121,5.81107,5.81175,9000000.0
2006-07-07 15:48:00,5.81038,5.81137,5.80932,5.81137,21000000.0
2006-07-07 15:49:00,5.81047,5.81276,5.80992,5.81168,23000000.0
2006-07-07 15:50:00,5.81214,5.81234,5.81071,5.81174,12000000.0
2006-07-07 15:51:00,5.8109,5.8115,5.80987,5.81129,19000000.0
2006-07-07 15:52:00,5.81033,5.81034,5.80912,5.80969,15000000.0
2006-07-07 15:53:00,5.80975,5.81026,5.80882,5.80945,14000000.0
2006-07-07 15:54:00,5.81015,5.81078,5.80897,5.81078,15000000.0
2006-07-07 15:55:00,5.81049,5.81079,5.80964,5.81022,12000000.0
2006-07-07 15:56:00,5.80882,5.81105,5.80882,5.80928,18000000.0
2006-07-07 15:57:00,5.80993,5.81096,5.80914,5.80946,10000000.0
2006-07-07 15:58:00,5.80962,5.81049,5.80914,5.81023,22000000.0
2006-07-07 15:59:00,5.81013,5.81091,5.80958,5.81055,12000000.0
2006-07-07 16:00:00,5.81099,5.81143,5.80983,5.81046,12000000.0
2006-07-07 16:01:00,5.80914,5.80953,5.80826,5.80891,12000000.0
2006-07-07 16:02:00,5.80888,5.80974,5.80773,5.80974,13000000.0
2006-07-07 16:03:00,5.80988,5.81017,5.80813,5.80985,13000000.0
2006-07-07 16:04:00,5.81081,5.81153,5.80995,5.81129,11000000.0
2006-07-07 16:05:00,5.81149,5.81259,5.81082,5.81243,9000000.0
2006-07-07 16:06:00,5.81236,5.81245,5.81117,5.81152,14000000.0
2006-07-07 16:07:00,5.81255,5.81368,5.81103,5.81311,15000000.0
2006-07-07 16:08:00,5.81337,5.81357,5.81144,5.81345,15000000.0
2006-07-07 16:09:00,5.81379,5.81419,5.81265,5.81276,17000000.0
2006-07-07 16:10:00,5.81345,5.81345,5.81182,5.81248,14000000.0
2006-07-07 16:11:00,5.8134,5.8134,5.81118,5.81205,9000000.0
2006-07-07 16:12:00,5.81244,5.81298,5.81167,5.81214,15000000.0
2006-07-07 16:13:00,5.81289,5.81326,5.81126,5.81209,14000000.0
2006-07-07 16:14:00,5.8111,5.81177,5.81051,5.81113,12000000.0
2006-07-07 16:15:00,5.81101,5.81189,5.8101,5.8102,14000000.0
2006-07-07 16:16:00,5.81087,5.81193,5.81014,5.81193,13000000.0
2006-07-07 16:17:00,5.8108,5.8108,5.80902,5.80902,18000000.0
2006-07-07 16:18:00,5.81018,5.81093,5.80968,5.8097,13000000.0
2006-07-07 16:19:00,5.80938,5.8102,5.8092,5.81007,8000000.0
2006-07-07 16:20:00,5.80996,5.81056,5.80922,5.81056,13000000.0
2006-07-07 16:21:00,5.81002,5.81139,5.80933,5.80933,12000000.0
2006-07-07 16:22:00,5.80947,5.81107,5.8091,5.8091,11000000.0
2006-07-07 16:23:00,5.8091,5.81046,5.80904,5.80928,14000000.0
2006-07-07 16:24:00,5.80874,5.80961,5.80812,5.80893,15000000.0
2006-07-07 16:25:00,5.80981,5.80981,5.80787,5.80787,11000000.0
2006-07-07 16:26:00,5.80789,5.80932,5.80789,5.80896,8000000.0
2006-07-07 16:27:00,5.80823,5.8103,5.80809,5.81024,10000000.0
2006-07-07 16:28:00,5.81054,5.81059,5.80936,5.81056,15000000.0
2006-07-07 16:29:00,5.8105,5.81093,5.80993,5.81067,7000000.0
2006-07-07 16:30:00,5.80899,5.81012,5.80766,5.80926,16000000.0
2006-07-07 16:31:00,5.80913,5.80982,5.80854,5.80949,14000000.0
2006-07-07 16:32:00,5.80993,5.81022,5.80899,5.81019,7000000.0
2006-07-07 16:33:00,5.81102,5.81115,5.80953,5.80989,8000000.0
2006-07-07 16:34:00,5.80986,5.80996,5.80891,5.80891,8000000.0
2006-07-07 16:35:00,5.80948,5.81052,5.80948,5.80959,9000000.0
2006-07-07 16:36:00,5.8094,5.8099,5.80839,5.80965,13000000.0
2006-07-07 16:37:00,5.81005,5.81008,5.80832,5.80908,18000000.0
2006-07-07 16:38:00,5.80957,5.80981,5.80856,5.80962,18000000.0
2006-07-07 16:39:00,5.80992,5.81048,5.80828,5.81021,20000000.0
2006-07-07 16:40:00,5.81008,5.81065,5.80911,5.81063,13000000.0
2006-07-07 16:41:00,5.81022,5.81088,5.8093,5.81013,20000000.0
2006-07-07 16:42:00,5.80974,5.81037,5.80941,5.80945,18000000.0
2006-07-07 16:43:00,5.80945,5.80988,5.80834,5.80934,15000000.0
2006-07-07 16:44:00,5.80905,5.80921,5.80794,5.80832,20000000.0
2006-07-07 16:45:00,5.80803,5.80914,5.80737,5.80813,13000000.0
2006-07-07 16:46:00,5.80825,5.80963,5.80763,5.80904,15000000.0
2006-07-07 16:47:00,5.80932,5.80947,5.80867,5.80916,8000000.0
2006-07-07 16:48:00,5.80854,5.80938,5.80819,5.80868,11000000.0
2006-07-07 16:49:00,5.80846,5.80921,5.80749,5.80921,12000000.0
2006-07-07 16:50:00,5.80794,5.80994,5.80794,5.8089,15000000.0
2006-07-07 16:51:00,5.80858,5.80924,5.80679,5.80832,18000000.0
2006-07-07 16:52:00,5.80835,5.80889,5.80725,5.80781,14000000.0
2006-07-07 16:53:00,5.80811,5.80847,5.80729,5.80803,8000000.0
2006-07-07 16:54:00,5.8089,5.80899,5.80675,5.80781,11000000.0
2006-07-07 16:55:00,5.80851,5.80901,5.80713,5.80834,12000000.0
2006-07-07 16:56:00,5.8083,5.80913,5.80756,5.80879,10000000.0
2006-07-07 16:57:00,5.80844,5.80993,5.80832,5.80966,8000000.0
2006-07-07 16:58:00,5.81005,5.81005,5.80873,5.80873,9000000.0
2006-07-07 16:59:00,5.81015,5.81166,5.80948,5.81103,13000000.0
2006-07-07 17:00:00,5.8111,5.81144,5.81029,5.81029,11000000.0
2006-07-07 17:01:00,5.81034,5.81101,5.80913,5.80998,12000000.0
2006-07-07 17:02:00,5.81064,5.81105,5.80975,5.81001,10000000.0
2006-07-07 17:03:00,5.81068,5.8111,5.8097,5.81104,16000000.0
2006-07-07 17:04:00,5.81087,5.81148,5.81031,5.81046,13000000.0
2006-07-07 17:05:00,5.81122,5.81188,5.81009,5.81072,16000000.0
2006-07-07 17:06:00,5.81032,5.81101,5.80946,5.8106,12000000.0
2006-07-07 17:07:00,5.80949,5.811,5.80949,5.811,8000000.0
2006-07-07 17:08:00,5.81024,5.81045,5.80924,5.8095,21000000.0
2006-07-07 17:09:00,5.81005,5.81073,5.8095,5.8095,16000000.0
2006-07-07 17:10:00,5.80945,5.81074,5.80945,5.81054,11000000.0
2006-07-07 17:11:00,5.81003,5.81003,5.80857,5.80906,11000000.0
2006-07-07 17:12:00,5.81007,5.81007,5.80925,5.8095,9000000.0
2006-07-07 17:13:00,5.81052,5.81052,5.80842,5.80959,9000000.0
2006-07-07 17:14:00,5.81005,5.81015,5.80911,5.80932,17000000.0
2006-07-07 17:15:00,5.80909,5.80964,5.80837,5.80849,11000000.0
2006-07-07 17:16:00,5.80832,5.81005,5.80828,5.80914,15000000.0
2006-07-07 17:17:00,5.80913,5.80966,5.80784,5.80963,13000000.0
2006-07-07 17:18:00,5.81034,5.81096,5.80937,5.80955,15000000.0
2006-07-07 17:19:00,5.80981,5.81066,5.80972,5.81004,17000000.0
2006-07-07 17:20:00,5.81016,5.81059,5.80921,5.81011,12000000.0
2006-07-07 17:21:00,5.80979,5.81012,5.80888,5.80888,7000000.0
2006-07-07 17:22:00,5.80938,5.81017,5.80896,5.80903,14000000.0
2006-07-07 17:23:00,5.80856,5.80856,5.80812,5.80812,13000000.0
2006-07-07 17:24:00,5.80931,5.80982,5.80858,5.8092,9000000.0
2006-07-07 17:25:00,5.80944,5.80953,5.8087,5.80915,11000000.0
2006-07-07 17:26:00,5.80883,5.80994,5.80811,5.80994,16000000.0
2006-07-07 17:27:00,5.81015,5.81015,5.80892,5.80921,9000000.0
2006-07-07 17:28:00,5.80873,5.80978,5.8085,5.80978,15000000.0
2006-07-07 17:29:00,5.80979,5.80983,5.80851,5.80929,11000000.0
2006-07-07 17:30:00,5.80856,5.80997,5.80828,5.80969,19000000.0
2006-07-07 17:31:00,5.81086,5.81114,5.80974,5.81087,11000000.0
2006-07-07 17:32:00,5.81092,5.81195,5.8103,5.81195,9000000.0
2006-07-07 17:33:00,5.81193,5.81193,5.81084,5.8115,10000000.0
2006-07-07 17:34:00,5.81171,5.81283,5.8112,5.81244,14000000.0
2006-07-07 17:35:00,5.81432,5.81629,5.81294,5.81562,13000000.0
2006-07-07 17:36:00,5.81632,5.81672,5.81552,5.81619,11000000.0
2006-07-07 17:37:00,5.81539,5.81546,5.81313,5.81316,15000000.0
2006-07-07 17:38:00,5.81496,5.81546,5.81403,5.81458,17000000.0
2006-07-07 17:39:00,5.81458,5.81496,5.81376,5.81443,8000000.0
2006-07-07 17:40:00,5.81475,5.81526,5.81328,5.81354,12000000.0
2006-07-07 17:41:00,5.81399,5.81475,5.81334,5.81334,21000000.0
2006-07-07 17:42:00,5.81386,5.8145,5.81297,5.81309,13000000.0
2006-07-07 17:43:00,5.81347,5.81433,5.81305,5.81433,11000000.0
2006-07-07 17:44:00,5.81435,5.81525,5.81357,5.81479,19000000.0
2006-07-07 17:45:00,5.81481,5.81589,5.81417,5.81417,10000000.0
2006-07-07 17:46:00,5.81658,5.81682,5.81494,5.81665,13000000.0
2006-07-07 17:47:00,5.81627,5.81692,5.81556,5.81577,9000000.0
2006-07-07 17:48:00,5.8162,5.81796,5.8162,5.81796,14000000.0
2006-07-07 17:49:00,5.81763,5.8178,5.81565,5.81565,14000000.0
2006-07-07 17:50:00,5.816,5.81696,5.81486,5.81612,17000000.0
2006-07-07 17:51:00,5.81651,5.81764,5.81635,5.81669,13000000.0
2006-07-07 17:52:00,5.81625,5.81701,5.81578,5.81663,24000000.0
2006-07-07 17:53:00,5.81583,5.81659,5.81536,5.81608,16000000.0
2006-07-07 17:54:00,5.8146,5.81666,5.81444,5.81486,16000000.0
2006-07-07 17:55:00,5.81465,5.81642,5.81465,5.81543,13000000.0
2006-07-07 17:56:00,5.81432,5.8159,5.81432,5.81543,15000000.0
2006-07-07 17:57:00,5.81455,5.81468,5.81317,5.81454,10000000.0
2006-07-07 17:58:00,5.81354,5.81436,5.81254,5.81348,15000000.0
2006-07-07 17:59:00,5.81477,5.81477,5.8115,5.8115,13000000.0
2006-07-07 18:00:00,5.81183,5.81257,5.81146,5.81248,7000000.0
2006-07-07 18:01:00,5.81259,5.81357,5.8115,5.81286,18000000.0
2006-07-07 18:02:00,5.81154,5.81336,5.81154,5.81202,17000000.0
2006-07-07 18:03:00,5.81175,5.81263,5.81116,5.812,16000000.0
2006-07-07 18:04:00,5.81211,5.81254,5.81095,5.81178,14000000.0
2006-07-07 18:05:00,5.8116,5.81216,5.81026,5.81213,13000000.0
2006-07-07 18:06:00,5.81182,5.81209,5.81062,5.81112,18000000.0
2006-07-07 18:07:00,5.81086,5.81191,5.81065,5.81191,12000000.0
2006-07-07 18:08:00,5.81157,5.81229,5.81042,5.81229,18000000.0
2006-07-07 18:09:00,5.81217,5.81217,5.81078,5.81175,12000000.0
2006-07-07 18:10:00,5.81223,5.81337,5.8114,5.81252,13000000.0
2006-07-07 18:11:00,5.81165,5.81301,5.81149,5.81166,10000000.0
2006-07-07 18:12:00,5.81081,5.81281,5.81081,5.81193,11000000.0
2006-07-07 18:13:00,5.81229,5.81264,5.81108,5.81155,14000000.0
2006-07-07 18:14:00,5.81082,5.81266,5.81063,5.81266,10000000.0
2006-07-07 18:15:00,5.81231,5.81233,5.81127,5.81151,10000000.0
2006-07-07 18:16:00,5.81185,5.8122,5.81143,5.8122,9000000.0
2006-07-07 18:17:00,5.81231,5.81259,5.81128,5.81206,18000000.0
2006-07-07 18:18:00,5.81131,5.81237,5.81105,5.81139,14000000.0
2006-07-07 18:19:00,5.81188,5.81199,5.81074,5.81159,10000000.0
2006-07-07 18:20:00,5.81183,5.8125,5.80967,5.80967,15000000.0
2006-07-07 18:21:00,5.81152,5.81184,5.81006,5.81143,18000000.0
2006-07-07 18:22:00,5.81117,5.81206,5.80957,5.80957,14000000.0
2006-07-07 18:23:00,5.80982,5.81055,5.80974,5.81029,7000000.0
2006-07-07 18:24:00,5.81139,5.81139,5.80964,5.80972,9000000.0
2006-07-07 18:25:00,5.81051,5.8112,5.81051,5.81055,13000000.0
2006-07-07 18:26:00,5.81124,5.8114,5.80993,5.81048,16000000.0
2006-07-07 18:27:00,5.8113,5.81146,5.80984,5.81061,14000000.0
2006-07-07 18:28:00,5.81118,5.81118,5.80995,5.81013,13000000.0
2006-07-07 18:29:00,5.81056,5.81077,5.80991,5.81016,11000000.0
2006-07-07 18:30:00,5.80998,5.81108,5.80951,5.81043,16000000.0
2006-07-07 18:31:00,5.81036,5.81081,5.80911,5.81,12000000.0
2006-07-07 18:32:00,5.8097,5.81055,5.8093,5.81055,11000000.0
2006-07-07 18:33:00,5.81035,5.81066,5.80946,5.80979,13000000.0
2006-07-07 18:34:00,5.80976,5.8104,5.80856,5.80856,13000000.0
2006-07-07 18:35:00,5.8092,5.81057,5.80903,5.81001,18000000.0
2006-07-07 18:36:00,5.80987,5.81026,5.8089,5.80918,18000000.0
2006-07-07 18:37:00,5.80922,5.81066,5.80897,5.80979,18000000.0
2006-07-07 18:38:00,5.80982,5.81042,5.80952,5.81042,11000000.0
2006-07-07 18:39:00,5.80963,5.81062,5.80925,5.81062,11000000.0
2006-07-07 18:40:00,5.81049,5.81065,5.8093,5.8093,14000000.0
2006-07-07 18:41:00,5.80894,5.81045,5.80887,5.81036,16000000.0
2006-07-07 18:42:00,5.81023,5.81042,5.8085,5.8085,14000000.0
2006-07-07 18:43:00,5.80998,5.81123,5.80965,5.81123,10000000.0
2006-07-07 18:44:00,5.80949,5.81048,5.80946,5.81044,13000000.0
2006-07-07 18:45:00,5.81061,5.81109,5.81004,5.81029,13000000.0
2006-07-07 18:46:00,5.81069,5.81069,5.80912,5.80938,12000000.0
2006-07-07 18:47:00,5.80892,5.81025,5.80892,5.8092,14000000.0
2006-07-07 18:48:00,5.81012,5.81079,5.80973,5.81048,15000000.0
2006-07-07 18:49:00,5.81068,5.81117,5.81004,5.81105,12000000.0
2006-07-07 18:50:00,5.81056,5.81104,5.80963,5.81003,9000000.0
2006-07-07 18:51:00,5.80997,5.81,5.80942,5.80967,17000000.0
2006-07-07 18:52:00,5.80968,5.81012,5.80968,5.80978,9000000.0
2006-07-07 18:53:00,5.81091,5.81091,5.8104,5.81043,14000000.0
2006-07-07 18:54:00,5.81007,5.81007,5.80937,5.80937,14000000.0
2006-07-07 18:55:00,5.8095,5.81076,5.8095,5.80997,10000000.0
2006-07-07 18:56:00,5.81007,5.81145,5.8095,5.81013,16000000.0
2006-07-07 18:57:00,5.81112,5.81112,5.80944,5.80971,17000000.0
2006-07-07 18:58:00,5.80981,5.81051,5.80905,5.80905,14000000.0
2006-07-07 18:59:00,5.80976,5.81059,5.80964,5.81016,14000000.0
2006-07-07 19:00:00,5.8103,5.81078,5.80952,5.81071,15000000.0
2006-07-07 19:01:00,5.81124,5.81142,5.80939,5.80939,15000000.0
2006-07-07 19:02:00,5.80952,5.81082,5.80942,5.80942,14000000.0
2006-07-07 19:03:00,5.80971,5.81127,5.80971,5.81016,14000000.0
2006-07-07 19:04:00,5.8098,5.81059,5.80978,5.80991,12000000.0
2006-07-07 19:05:00,5.81009,5.81152,5.80984,5.81068,15000000.0
2006-07-07 19:06:00,5.81082,5.81129,5.81008,5.81038,16000000.0
2006-07-07 19:07:00,5.81046,5.81079,5.80924,5.80965,20000000.0
2006-07-07 19:08:00,5.80929,5.80965,5.80895,5.80949,8000000.0
2006-07-07 19:09:00,5.80955,5.81017,5.80838,5.80838,17000000.0
2006-07-07 19:10:00,5.80898,5.80953,5.8084,5.8088,9000000.0
2006-07-07 19:11:00,5.80909,5.80975,5.8088,5.80885,16000000.0
2006-07-07 19:12:00,5.80914,5.80999,5.80823,5.80823,13000000.0
2006-07-07 19:13:00,5.80836,5.80957,5.80836,5.80879,10000000.0
2006-07-07 19:14:00,5.80875,5.80981,5.80852,5.80857,20000000.0
2006-07-07 19:15:00,5.80912,5.8097,5.80809,5.80858,12000000.0
2006-07-07 19:16:00,5.80965,5.80977,5.80812,5.80853,8000000.0
2006-07-07 19:17:00,5.808,5.80829,5.80692,5.80692,18000000.0
2006-07-07 19:18:00,5.80801,5.80896,5.8077,5.80896,11000000.0
2006-07-07 19:19:00,5.80883,5.80893,5.8078,5.8078,12000000.0
2006-07-07 19:20:00,5.80803,5.80937,5.8076,5.8087,14000000.0
2006-07-07 19:21:00,5.80715,5.80855,5.80715,5.80799,13000000.0
2006-07-07 19:22:00,5.80945,5.80945,5.80805,5.80805,12000000.0
2006-07-07 19:23:00,5.80743,5.8087,5.80726,5.80752,14000000.0
2006-07-07 19:24:00,5.80861,5.80895,5.80701,5.80814,19000000.0
2006-07-07 19:25:00,5.8075,5.80844,5.8074,5.80801,8000000.0
2006-07-07 19:26:00,5.80802,5.80818,5.80686,5.80686,7000000.0
2006-07-07 19:27:00,5.80765,5.80878,5.80722,5.80722,20000000.0
2006-07-07 19:28:00,5.80903,5.80903,5.80762,5.80772,17000000.0
2006-07-07 19:29:00,5.80932,5.80951,5.80784,5.80784,10000000.0
2006-07-07 19:30:00,5.80817,5.80933,5.80774,5.80889,15000000.0
2006-07-07 19:31:00,5.80842,5.80922,5.80842,5.8089,11000000.0
2006-07-07 19:32:00,5.80912,5.80929,5.80811,5.80814,9000000.0
2006-07-07 19:33:00,5.8081,5.80921,5.8081,5.80837,14000000.0
2006-07-07 19:34:00,5.80791,5.8096,5.80789,5.80887,17000000.0
2006-07-07 19:35:00,5.80799,5.80949,5.80785,5.80926,8000000.0
2006-07-07 19:36:00,5.80909,5.80909,5.80813,5.80813,15000000.0
2006-07-07 19:37:00,5.80823,5.80866,5.80748,5.80748,8000000.0
2006-07-07 19:38:00,5.80813,5.8089,5.80779,5.80847,15000000.0
2006-07-07 19:39:00,5.80832,5.8092,5.80805,5.80833,17000000.0
2006-07-07 19:40:00,5.80822,5.80925,5.80776,5.80817,16000000.0
2006-07-07 19:41:00,5.808,5.80886,5.808,5.80886,11000000.0
2006-07-07 19:42:00,5.80778,5.80913,5.80747,5.80819,15000000.0
2006-07-07 19:43:00,5.80814,5.80878,5.80753,5.80849,14000000.0
2006-07-07 19:44:00,5.80837,5.80908,5.80803,5.80908,14000000.0
2006-07-07 19:45:00,5.80754,5.80852,5.80724,5.80751,15000000.0
2006-07-07 19:46:00,5.80753,5.80902,5.8071,5.80902,15000000.0
2006-07-07 19:47:00,5.80845,5.80876,5.80755,5.80817,16000000.0
2006-07-07 19:48:00,5.80869,5.80869,5.80715,5.80715,16000000.0
2006-07-07 19:49:00,5.80739,5.80847,5.8073,5.80804,8000000.0
2006-07-07 19:50:00,5.80783,5.80909,5.80735,5.80909,9000000.0
2006-07-07 19:51:00,5.80866,5.80923,5.80769,5.80769,19000000.0
2006-07-07 19:52:00,5.8077,5.8092,5.8077,5.80876,11000000.0
2006-07-07 19:53:00,5.80771,5.80973,5.80771,5.80965,14000000.0
2006-07-07 19:54:00,5.80929,5.80972,5.80764,5.80932,18000000.0
2006-07-07 19:55:00,5.80915,5.80951,5.80817,5.80818,13000000.0
2006-07-07 19:56:00,5.80808,5.80876,5.80784,5.80831,10000000.0
2006-07-07 19:57:00,5.80811,5.80841,5.80786,5.80823,16000000.0
2006-07-07 19:58:00,5.80821,5.80969,5.80806,5.80882,15000000.0
2006-07-07 19:59:00,5.80922,5.80967,5.80824,5.80834,14000000.0
2006-07-07 20:00:00,5.80945,5.80945,5.80809,5.80878,11000000.0
2006-07-07 20:01:00,5.80887,5.81009,5.80887,5.80987,24000000.0
2006-07-07 20:02:00,5.80942,5.8101,5.80903,5.80949,11000000.0
2006-07-07 20:03:00,5.80963,5.81051,5.80915,5.80915,11000000.0
2006-07-07 20:04:00,5.80848,5.80982,5.80844,5.80918,10000000.0
2006-07-07 20:05:00,5.80912,5.81009,5.80863,5.80863,17000000.0
2006-07-07 20:06:00,5.80919,5.81086,5.80918,5.80918,10000000.0
2006-07-07 20:07:00,5.80944,5.81125,5.80943,5.81125,14000000.0
2006-07-07 20:08:00,5.81172,5.81322,5.81106,5.81188,13000000.0
2006-07-07 20:09:00,5.81276,5.81398,5.8125,5.81318,11000000.0
2006-07-07 20:10:00,5.81342,5.81419,5.81318,5.81324,11000000.0
2006-07-07 20:11:00,5.81275,5.81441,5.81263,5.81412,9000000.0
2006-07-07 20:12:00,5.81488,5.81488,5.81346,5.81404,16000000.0
2006-07-07 20:13:00,5.81398,5.81424,5.81294,5.81294,11000000.0
2006-07-07 20:14:00,5.81295,5.814,5.81292,5.8134,19000000.0
2006-07-07 20:15:00,5.81353,5.81407,5.81251,5.81333,13000000.0
2006-07-07 20:16:00,5.81352,5.81352,5.81235,5.81292,15000000.0
2006-07-07 20:17:00,5.81366,5.81386,5.8128,5.81326,8000000.0
2006-07-07 20:18:00,5.8133,5.81454,5.81242,5.81454,14000000.0
2006-07-07 20:19:00,5.81411,5.81455,5.81343,5.81411,14000000.0
2006-07-07 20:20:00,5.81361,5.814,5.81228,5.81228,12000000.0
2006-07-07 20:21:00,5.81239,5.81381,5.81239,5.81254,9000000.0
2006-07-07 20:22:00,5.81257,5.81264,5.81239,5.81243,17000000.0
2006-07-07 20:23:00,5.8119,5.8124,5.8119,5.81205,11000000.0
2006-07-07 20:24:00,5.8128,5.81416,5.8128,5.8134,16000000.0
2006-07-07 20:25:00,5.81289,5.81366,5.8119,5.8119,11000000.0
2006-07-07 20:26:00,5.81181,5.81251,5.81181,5.81193,8000000.0
2006-07-07 20:27:00,5.81246,5.81422,5.81186,5.81315,13000000.0
2006-07-07 20:28:00,5.81304,5.81368,5.81234,5.81234,15000000.0
2006-07-07 20:29:00,5.81257,5.81303,5.81179,5.81179,16000000.0
2006-07-07 20:30:00,5.81087,5.81234,5.81087,5.81191,8000000.0
2006-07-07 20:31:00,5.8118,5.81309,5.81116,5.81217,18000000.0
2006-07-07 20:32:00,5.81248,5.81288,5.8116,5.8116,7000000.0
2006-07-07 20:33:00,5.81229,5.81286,5.8116,5.81203,13000000.0
2006-07-07 20:34:00,5.81202,5.81236,5.81174,5.81205,13000000.0
2006-07-07 20:35:00,5.81166,5.81249,5.81126,5.81192,9000000.0
2006-07-07 20:36:00,5.81174,5.81189,5.81053,5.81162,17000000.0
2006-07-07 20:37:00,5.81151,5.81252,5.81135,5.81148,14000000.0
2006-07-07 20:38:00,5.81223,5.81223,5.81052,5.81204,16000000.0
2006-07-07 20:39:00,5.81234,5.81234,5.81069,5.81069,14000000.0
2006-07-07 20:40:00,5.81066,5.81311,5.81066,5.81311,17000000.0
2006-07-07 20:41:00,5.81289,5.81301,5.81124,5.81269,16000000.0
2006-07-07 20:42:00,5.81227,5.81318,5.81175,5.81267,22000000.0
2006-07-07 20:43:00,5.81291,5.81331,5.81189,5.81262,18000000.0
2006-07-07 20:44:00,5.81252,5.8133,5.81179,5.81276,16000000.0
2006-07-07 20:45:00,5.8121,5.81246,5.81174,5.81182,8000000.0
2006-07-07 20:46:00,5.81168,5.81168,5.81122,5.81143,19000000.0
2006-07-07 20:47:00,5.81201,5.8129,5.81124,5.8117,12000000.0
2006-07-07 20:48:00,5.81205,5.81351,5.81205,5.81287,9000000.0
2006-07-07 20:49:00,5.813,5.81442,5.813,5.81333,19000000.0
2006-07-07 20:50:00,5.81452,5.81492,5.81382,5.81385,15000000.0
2006-07-07 20:51:00,5.8138,5.81437,5.8138,5.8143,9000000.0
2006-07-07 20:52:00,5.81415,5.81481,5.81376,5.81423,11000000.0
2006-07-07 20:53:00,5.81433,5.81447,5.8134,5.8134,15000000.0
2006-07-07 20:54:00,5.81373,5.81483,5.81344,5.81379,12000000.0
2006-07-07 20:55:00,5.81353,5.81446,5.81318,5.81348,18000000.0
2006-07-07 20:56:00,5.8138,5.81552,5.81356,5.81552,12000000.0
2006-07-07 20:57:00,5.8162,5.81641,5.81444,5.81478,13000000.0
2006-07-07 20:58:00,5.81445,5.81472,5.8136,5.81395,11000000.0
2006-07-07 20:59:00,5.81385,5.81433,5.81327,5.81414,11000000.0
2006-07-07 21:00:00,5.81343,5.81343,5.81178,5.81222,17000000.0
2006-07-07 21:01:00,5.81244,5.81335,5.81216,5.81242,10000000.0
2006-07-07 21:02:00,5.81213,5.81313,5.81213,5.81313,8000000.0
2006-07-07 21:03:00,5.81344,5.81344,5.81179,5.81179,19000000.0
2006-07-07 21:04:00,5.81214,5.81299,5.81209,5.81297,18000000.0
2006-07-07 21:05:00,5.81341,5.81396,5.81225,5.81359,14000000.0
2006-07-07 21:06:00,5.81416,5.81446,5.8125,5.8125,12000000.0
2006-07-07 21:07:00,5.81286,5.81337,5.81268,5.81321,10000000.0
2006-07-07 21:08:00,5.8134,5.81413,5.81285,5.81413,14000000.0
2006-07-07 21:09:00,5.81448,5.81497,5.81323,5.81363,16000000.0
2006-07-07 21:10:00,5.81402,5.81443,5.8134,5.81397,15000000.0
2006-07-07 21:11:00,5.81309,5.81362,5.81244,5.81324,13000000.0
2006-07-07 21:12:00,5.81306,5.81334,5.81249,5.81249,10000000.0
2006-07-07 21:13:00,5.8131,5.81381,5.81298,5.8135,14000000.0
2006-07-07 21:14:00,5.81368,5.81368,5.81298,5.81305,10000000.0
2006-07-07 21:15:00,5.81348,5.8147,5.81339,5.81339,15000000.0
2006-07-07 21:16:00,5.81376,5.81545,5.81376,5.81545,11000000.0
2006-07-07 21:17:00,5.81568,5.81585,5.81426,5.81504,13000000.0
2006-07-07 21:18:00,5.81494,5.81587,5.81405,5.81421,17000000.0
2006-07-07 21:19:00,5.81422,5.81486,5.81332,5.81403,12000000.0
2006-07-07 21:20:00,5.81387,5.81489,5.8133,5.81391,14000000.0
2006-07-07 21:21:00,5.81382,5.81431,5.81365,5.81365,11000000.0
2006-07-07 21:22:00,5.81372,5.81372,5.81332,5.81368,9000000.0
2006-07-07 21:23:00,5.81358,5.81482,5.81358,5.81455,7000000.0
2006-07-07 21:24:00,5.81393,5.81456,5.81356,5.81374,11000000.0
2006-07-07 21:25:00,5.81349,5.81357,5.81332,5.81333,7000000.0
2006-07-07 21:26:00,5.81346,5.81546,5.81315,5.81315,13000000.0
2006-07-07 21:27:00,5.81389,5.81442,5.81358,5.8138,11000000.0
2006-07-07 21:28:00,5.81446,5.81446,5.8129,5.8129,15000000.0
2006-07-07 21:29:00,5.81373,5.81492,5.81324,5.81382,12000000.0
2006-07-07 21:30:00,5.81377,5.81419,5.81343,5.81382,10000000.0
2006-07-07 21:31:00,5.81389,5.81469,5.81329,5.81397,10000000.0
2006-07-07 21:32:00,5.8152,5.81572,5.81448,5.81491,12000000.0
2006-07-07 21:33:00,5.81477,5.81479,5.81367,5.81388,19000000.0
2006-07-07 21:34:00,5.81469,5.81472,5.81369,5.81457,8000000.0
2006-07-07 21:35:00,5.81469,5.81469,5.81304,5.8137,20000000.0
2006-07-07 21:36:00,5.81394,5.81568,5.81388,5.81403,19000000.0
2006-07-07 21:37:00,5.81381,5.81421,5.81362,5.81376,19000000.0
2006-07-07 21:38:00,5.81374,5.8142,5.81364,5.8142,13000000.0
2006-07-07 21:39:00,5.81409,5.81456,5.8128,5.81375,17000000.0
2006-07-07 21:40:00,5.81328,5.81328,5.81287,5.81293,7000000.0
2006-07-07 21:41:00,5.81265,5.81304,5.81265,5.81304,11000000.0
2006-07-07 21:42:00,5.81317,5.81369,5.81317,5.81365,18000000.0
2006-07-07 21:43:00,5.8137,5.81406,5.81359,5.81406,13000000.0
2006-07-07 21:44:00,5.81407,5.81495,5.81407,5.81495,16000000.0
2006-07-07 21:45:00,5.81455,5.81455,5.81339,5.81339,11000000.0
2006-07-07 21:46:00,5.81372,5.81523,5.81372,5.81434,13000000.0
2006-07-07 21:47:00,5.81465,5.81465,5.8133,5.81448,13000000.0
2006-07-07 21:48:00,5.81411,5.81424,5.8128,5.81334,17000000.0
2006-07-07 21:49:00,5.81371,5.81378,5.81282,5.81282,8000000.0
2006-07-07 21:50:00,5.8128,5.81455,5.81277,5.81299,11000000.0
2006-07-07 21:51:00,5.81326,5.81461,5.81315,5.81403,13000000.0
2006-07-07 21:52:00,5.81333,5.8146,5.81306,5.81415,13000000.0
2006-07-07 21:53:00,5.81348,5.81377,5.81236,5.81236,14000000.0
2006-07-07 21:54:00,5.8122,5.81228,5.81203,5.81218,11000000.0
2006-07-07 21:55:00,5.81414,5.81473,5.81346,5.81473,17000000.0
2006-07-07 21:56:00,5.81482,5.81482,5.81346,5.81346,12000000.0
2006-07-07 21:57:00,5.81324,5.81497,5.81324,5.81437,16000000.0
2006-07-07 21:58:00,5.81423,5.81487,5.81384,5.81384,9000000.0
2006-07-07 21:59:00,5.81386,5.81446,5.81351,5.81446,18000000.0
2006-07-07 22:00:00,5.8146,5.815,5.81417,5.81483,13000000.0
2006-07-07 22:01:00,5.81454,5.81458,5.81307,5.81307,11000000.0
2006-07-07 22:02:00,5.81416,5.81466,5.81295,5.81373,17000000.0
2006-07-07 22:03:00,5.81326,5.81374,5.81232,5.81302,23000000.0
2006-07-07 22:04:00,5.81317,5.81472,5.81287,5.81472,15000000.0
2006-07-07 22:05:00,5.81426,5.81461,5.8131,5.8131,14000000.0
2006-07-07 22:06:00,5.81382,5.81577,5.81382,5.8156,15000000.0
2006-07-07 22:07:00,5.81497,5.81572,5.81406,5.81572,9000000.0
2006-07-07 22:08:00,5.81512,5.81535,5.81415,5.81487,18000000.0
2006-07-07 22:09:00,5.81487,5.81515,5.81411,5.81436,11000000.0
2006-07-07 22:10:00,5.81443,5.81535,5.81443,5.81464,7000000.0
2006-07-07 22:11:00,5.81456,5.81629,5.81456,5.81629,8000000.0
2006-07-07 22:12:00,5.81557,5.81631,5.81513,5.81534,16000000.0
2006-07-07 22:13:00,5.81511,5.81667,5.81403,5.81667,24000000.0
2006-07-07 22:14:00,5.81605,5.81605,5.81474,5.81543,9000000.0
2006-07-07 22:15:00,5.81478,5.81617,5.81473,5.81594,10000000.0
2006-07-07 22:16:00,5.81512,5.81613,5.81488,5.81613,13000000.0
2006-07-07 22:17:00,5.81612,5.81679,5.81508,5.81655,20000000.0
2006-07-07 22:18:00,5.81567,5.81659,5.81503,5.81635,11000000.0
2006-07-07 22:19:00,5.81638,5.81666,5.81532,5.81532,15000000.0
2006-07-07 22:20:00,5.81584,5.81668,5.81574,5.81639,16000000.0
2006-07-07 22:21:00,5.81605,5.81669,5.81572,5.81601,12000000.0
2006-07-07 22:22:00,5.81584,5.81771,5.81584,5.81758,14000000.0
2006-07-07 22:23:00,5.81712,5.81712,5.81513,5.81513,11000000.0
2006-07-07 22:24:00,5.81641,5.81671,5.81562,5.81629,16000000.0
2006-07-07 22:25:00,5.81581,5.81713,5.81579,5.81606,14000000.0
2006-07-07 22:26:00,5.8163,5.81697,5.81544,5.81544,10000000.0
2006-07-07 22:27:00,5.8165,5.81797,5.81605,5.81766,14000000.0
2006-07-07 22:28:00,5.81772,5.81834,5.81634,5.81806,12000000.0
2006-07-07 22:29:00,5.81649,5.81745,5.81595,5.81599,13000000.0
2006-07-07 22:30:00,5.81577,5.81661,5.81539,5.81571,8000000.0
2006-07-07 22:31:00,5.81585,5.81649,5.81555,5.81569,11000000.0
2006-07-07 22:32:00,5.8153,5.81564,5.81368,5.81368,20000000.0
2006-07-07 22:33:00,5.81524,5.81706,5.81524,5.81648,11000000.0
2006-07-07 22:34:00,5.81634,5.81731,5.81614,5.81731,10000000.0
2006-07-07 22:35:00,5.81751,5.81751,5.81601,5.81621,13000000.0
2006-07-07 22:36:00,5.81614,5.81701,5.81606,5.81701,9000000.0
2006-07-07 22:37:00,5.81733,5.81733,5.81611,5.81611,13000000.0
2006-07-07 22:38:00,5.81743,5.81749,5.81609,5.81719,9000000.0
2006-07-07 22:39:00,5.81735,5.81735,5.81572,5.81572,12000000.0
2006-07-07 22:40:00,5.8161,5.81744,5.8161,5.81699,9000000.0
2006-07-07 22:41:00,5.81696,5.81731,5.81641,5.81655,14000000.0
2006-07-07 22:42:00,5.81718,5.81741,5.8159,5.8159,13000000.0
2006-07-07 22:43:00,5.81588,5.81658,5.81507,5.81647,12000000.0
2006-07-07 22:44:00,5.81656,5.8174,5.81597,5.81687,15000000.0
2006-07-07 22:45:00,5.81594,5.81728,5.81566,5.81648,13000000.0
2006-07-07 22:46:00,5.8168,5.81681,5.81542,5.81592,14000000.0
2006-07-07 22:47:00,5.81629,5.81737,5.81615,5.81627,15000000.0
2006-07-07 22:48:00,5.81618,5.81748,5.81617,5.81694,13000000.0
2006-07-07 22:49:00,5.81666,5.81666,5.81605,5.81605,13000000.0
2006-07-07 22:50:00,5.81591,5.81707,5.81572,5.81617,15000000.0
2006-07-07 22:51:00,5.8164,5.81741,5.81615,5.81728,14000000.0
2006-07-07 22:52:00,5.81682,5.81711,5.81594,5.81616,9000000.0
2006-07-07 22:53:00,5.81649,5.81754,5.81649,5.81754,15000000.0
2006-07-07 22:54:00,5.81725,5.81734,5.81624,5.81624,17000000.0
2006-07-07 22:55:00,5.81613,5.81698,5.81559,5.81559,16000000.0
2006-07-07 22:56:00,5.81606,5.81736,5.81587,5.81693,13000000.0
2006-07-07 22:57:00,5.81727,5.81751,5.81644,5.81644,8000000.0
2006-07-07 22:58:00,5.81641,5.81655,5.81584,5.81655,8000000.0
2006-07-07 22:59:00,5.81665,5.81704,5.81502,5.81532,19000000.0
2006-07-10 02:00:00,5.81665,5.81877,5.81652,5.81846,16000000.0
2006-07-10 02:01:00,5.81763,5.81907,5.81673,5.81787,21000000.0
2006-07-10 02:02:00,5.81807,5.81864,5.81766,5.81852,10000000.0
2006-07-10 02:03:00,5.81869,5.81918,5.81831,5.81893,8000000.0
2006-07-10 02:04:00,5.81851,5.81863,5.8167,5.8167,14000000.0
2006-07-10 02:05:00,5.81783,5.81834,5.81705,5.81795,14000000.0
2006-07-10 02:06:00,5.81789,5.81919,5.81778,5.81919,15000000.0
2006-07-10 02:07:00,5.81899,5.81899,5.81773,5.81773,10000000.0
2006-07-10 02:08:00,5.81782,5.81841,5.81713,5.81822,16000000.0
2006-07-10 02:09:00,5.81801,5.8192,5.81763,5.8192,18000000.0
2006-07-10 02:10:00,5.81784,5.81913,5.81783,5.81913,16000000.0
2006-07-10 02:11:00,5.81805,5.81903,5.81768,5.81768,14000000.0
2006-07-10 02:12:00,5.81886,5.82325,5.81886,5.82276,10000000.0
2006-07-10 02:13:00,5.82284,5.82421,5.82284,5.82418,15000000.0
2006-07-10 02:14:00,5.82309,5.82322,5.82088,5.82199,19000000.0
2006-07-10 02:15:00,5.82243,5.82336,5.82185,5.82226,12000000.0
2006-07-10 02:16:00,5.82329,5.82357,5.82219,5.82357,18000000.0
2006-07-10 02:17:00,5.82405,5.82405,5.82268,5.82307,14000000.0
2006-07-10 02:18:00,5.82294,5.82545,5.82294,5.82545,12000000.0
2006-07-10 02:19:00,5.825,5.82604,5.8239,5.82524,14000000.0
2006-07-10 02:20:00,5.82524,5.82571,5.82314,5.82455,13000000.0
2006-07-10 02:21:00,5.82414,5.82567,5.82377,5.82508,15000000.0
2006-07-10 02:22:00,5.82445,5.82618,5.82427,5.82435,13000000.0
2006-07-10 02:23:00,5.82421,5.82543,5.82358,5.82543,16000000.0
2006-07-10 02:24:00,5.8245,5.82549,5.82404,5.82494,17000000.0
2006-07-10 02:25:00,5.82507,5.82552,5.82473,5.82534,10000000.0
2006-07-10 02:26:00,5.82503,5.82503,5.82467,5.82471,13000000.0
2006-07-10 02:27:00,5.82483,5.82535,5.82452,5.82491,7000000.0
2006-07-10 02:28:00,5.82381,5.82573,5.82373,5.82508,9000000.0
2006-07-10 02:29:00,5.82486,5.82577,5.82398,5.82456,20000000.0
2006-07-10 02:30:00,5.82415,5.82676,5.82415,5.82676,11000000.0
2006-07-10 02:31:00,5.82607,5.82607,5.8237,5.82521,9000000.0
2006-07-10 02:32:00,5.82419,5.82508,5.82391,5.82473,13000000.0
2006-07-10 02:33:00,5.82498,5.82573,5.82377,5.82377,14000000.0
2006-07-10 02:34:00,5.82468,5.8256,5.82415,5.82491,17000000.0
2006-07-10 02:35:00,5.8245,5.82546,5.82363,5.82412,15000000.0
2006-07-10 02:36:00,5.82421,5.82499,5.82294,5.82294,14000000.0
2006-07-10 02:37:00,5.82315,5.82487,5.82315,5.82487,13000000.0
2006-07-10 02:38:00,5.8249,5.8249,5.82292,5.82456,14000000.0
2006-07-10 02:39:00,5.82325,5.82363,5.82227,5.82237,15000000.0
2006-07-10 02:40:00,5.82222,5.82306,5.82145,5.82195,12000000.0
2006-07-10 02:41:00,5.82264,5.82275,5.82112,5.82185,13000000.0
2006-07-10 02:42:00,5.82256,5.82293,5.82146,5.82293,16000000.0
2006-07-10 02:43:00,5.82206,5.82312,5.82136,5.82247,18000000.0
2006-07-10 02:44:00,5.82231,5.82231,5.82073,5.82131,10000000.0
2006-07-10 02:45:00,5.82095,5.82183,5.81994,5.82183,14000000.0
2006-07-10 02:46:00,5.82086,5.82257,5.82018,5.82256,18000000.0
2006-07-10 02:47:00,5.82167,5.82258,5.82105,5.8218,17000000.0
2006-07-10 02:48:00,5.82253,5.82316,5.82171,5.82245,7000000.0
2006-07-10 02:49:00,5.8238,5.82391,5.82255,5.82303,13000000.0
2006-07-10 02:50:00,5.8229,5.82415,5.82284,5.82413,14000000.0
2006-07-10 02:51:00,5.82312,5.82446,5.8228,5.82366,15000000.0
2006-07-10 02:52:00,5.82433,5.82613,5.82433,5.82468,15000000.0
2006-07-10 02:53:00,5.82441,5.82623,5.82441,5.82508,9000000.0
2006-07-10 02:54:00,5.82512,5.82512,5.82307,5.82412,13000000.0
2006-07-10 02:55:00,5.82339,5.8242,5.82176,5.8242,11000000.0
2006-07-10 02:56:00,5.82431,5.82507,5.82302,5.82397,18000000.0
2006-07-10 02:57:00,5.82494,5.82538,5.82347,5.82421,13000000.0
2006-07-10 02:58:00,5.82437,5.82583,5.82437,5.82484,9000000.0
2006-07-10 02:59:00,5.82448,5.82533,5.82448,5.82467,14000000.0
2006-07-10 03:00:00,5.82466,5.82575,5.82436,5.82575,11000000.0
2006-07-10 03:01:00,5.82513,5.82513,5.8242,5.8242,11000000.0
2006-07-10 03:02:00,5.82497,5.82557,5.82406,5.8252,11000000.0
2006-07-10 03:03:00,5.82457,5.82526,5.823,5.82461,23000000.0
2006-07-10 03:04:00,5.82372,5.82425,5.82339,5.8234,11000000.0
2006-07-10 03:05:00,5.824,5.82434,5.82242,5.82428,17000000.0
2006-07-10 03:06:00,5.82288,5.82511,5.82271,5.82511,9000000.0
2006-07-10 03:07:00,5.82425,5.82507,5.82292,5.823,15000000.0
2006-07-10 03:08:00,5.82453,5.82549,5.82417,5.8253,12000000.0
2006-07-10 03:09:00,5.82399,5.82491,5.8235,5.82388,15000000.0
2006-07-10 03:10:00,5.82365,5.82479,5.82295,5.82295,19000000.0
2006-07-10 03:11:00,5.82343,5.82493,5.82299,5.82493,15000000.0
2006-07-10 03:12:00,5.8249,5.8249,5.82365,5.82432,18000000.0
2006-07-10 03:13:00,5.82412,5.82552,5.82388,5.82552,18000000.0
2006-07-10 03:14:00,5.82554,5.82554,5.82398,5.82456,10000000.0
2006-07-10 03:15:00,5.82458,5.82518,5.82453,5.82504,7000000.0
2006-07-10 03:16:00,5.82503,5.82503,5.82397,5.82398,8000000.0
2006-07-10 03:17:00,5.82379,5.82461,5.82379,5.82401,10000000.0
2006-07-10 03:18:00,5.82394,5.82515,5.82394,5.82433,15000000.0
2006-07-10 03:19:00,5.82386,5.82461,5.82367,5.8239,10000000.0
2006-07-10 03:20:00,5.82388,5.82482,5.82323,5.82416,16000000.0
2006-07-10 03:21:00,5.82428,5.82431,5.82361,5.82429,11000000.0
2006-07-10 03:22:00,5.82347,5.8251,5.82344,5.82424,10000000.0
2006-07-10 03:23:00,5.82413,5.82431,5.82397,5.82397,12000000.0
2006-07-10 03:24:00,5.82425,5.82429,5.82406,5.82417,13000000.0
2006-07-10 03:25:00,5.8243,5.82525,5.82372,5.82372,11000000.0
2006-07-10 03:26:00,5.82324,5.8248,5.82299,5.82299,13000000.0
2006-07-10 03:27:00,5.82347,5.82504,5.82336,5.82471,14000000.0
2006-07-10 03:28:00,5.82407,5.82489,5.82377,5.82381,18000000.0
2006-07-10 03:29:00,5.82339,5.82493,5.82339,5.82375,15000000.0
2006-07-10 03:30:00,5.8239,5.82497,5.82378,5.82413,10000000.0
2006-07-10 03:31:00,5.82415,5.8247,5.82271,5.82303,13000000.0
2006-07-10 03:32:00,5.82351,5.8248,5.82351,5.82409,16000000.0
2006-07-10 03:33:00,5.82298,5.82373,5.8227,5.82295,13000000.0
2006-07-10 03:34:00,5.82282,5.82426,5.82282,5.82426,16000000.0
2006-07-10 03:35:00,5.82434,5.82434,5.82285,5.82303,10000000.0
2006-07-10 03:36:00,5.82403,5.82403,5.82267,5.82315,11000000.0
2006-07-10 03:37:00,5.82287,5.823,5.8226,5.8226,13000000.0
2006-07-10 03:38:00,5.8227,5.82389,5.82258,5.82367,13000000.0
2006-07-10 03:39:00,5.82366,5.82366,5.82233,5.82303,13000000.0
2006-07-10 03:40:00,5.82436,5.82436,5.82314,5.82314,12000000.0
2006-07-10 03:41:00,5.8231,5.82358,5.82267,5.82267,16000000.0
2006-07-10 03:42:00,5.8223,5.82324,5.82212,5.82227,21000000.0
2006-07-10 03:43:00,5.82192,5.82207,5.82037,5.82041,18000000.0
2006-07-10 03:44:00,5.82165,5.82206,5.82013,5.82113,15000000.0
2006-07-10 03:45:00,5.82114,5.82182,5.82092,5.82128,9000000.0
2006-07-10 03:46:00,5.82154,5.82196,5.82043,5.82139,8000000.0
2006-07-10 03:47:00,5.82144,5.82175,5.82026,5.8214,11000000.0
2006-07-10 03:48:00,5.82119,5.82186,5.82027,5.82027,9000000.0
2006-07-10 03:49:00,5.82061,5.82262,5.82061,5.82171,16000000.0
2006-07-10 03:50:00,5.82083,5.82215,5.82031,5.82034,19000000.0
2006-07-10 03:51:00,5.81993,5.82101,5.81963,5.82038,9000000.0
2006-07-10 03:52:00,5.8202,5.82039,5.81916,5.8201,19000000.0
2006-07-10 03:53:00,5.81973,5.82092,5.81963,5.81992,10000000.0
2006-07-10 03:54:00,5.81976,5.82032,5.8194,5.82025,17000000.0
2006-07-10 03:55:00,5.82095,5.821,5.81987,5.81987,16000000.0
2006-07-10 03:56:00,5.81958,5.8197,5.81943,5.81944,7000000.0
2006-07-10 03:57:00,5.81984,5.82062,5.81966,5.82004,11000000.0
2006-07-10 03:58:00,5.82071,5.82155,5.82056,5.82056,12000000.0
2006-07-10 03:59:00,5.82051,5.82182,5.82027,5.82115,17000000.0
2006-07-10 04:00:00,5.82111,5.82176,5.82029,5.82176,12000000.0
2006-07-10 04:01:00,5.82085,5.82187,5.82008,5.8209,16000000.0
2006-07-10 04:02:00,5.82132,5.82226,5.82085,5.82182,14000000.0
2006-07-10 04:03:00,5.82191,5.82196,5.82034,5.82087,12000000.0
2006-07-10 04:04:00,5.82075,5.82152,5.81991,5.82084,16000000.0
2006-07-10 04:05:00,5.82082,5.82196,5.82014,5.82031,13000000.0
2006-07-10 04:06:00,5.82036,5.82139,5.82027,5.82113,16000000.0
2006-07-10 04:07:00,5.82097,5.8218,5.82059,5.82165,13000000.0
2006-07-10 04:08:00,5.82169,5.82226,5.8208,5.8208,14000000.0
2006-07-10 04:09:00,5.82075,5.82283,5.82075,5.82229,10000000.0
2006-07-10 04:10:00,5.82221,5.82285,5.8219,5.82201,12000000.0
2006-07-10 04:11:00,5.8224,5.82315,5.82181,5.82241,14000000.0
2006-07-10 04:12:00,5.8224,5.82371,5.82129,5.82371,19000000.0
2006-07-10 04:13:00,5.82365,5.82516,5.82268,5.82379,20000000.0
2006-07-10 04:14:00,5.82409,5.82442,5.82267,5.82267,12000000.0
2006-07-10 04:15:00,5.82264,5.8231,5.82244,5.82244,8000000.0
2006-07-10 04:16:00,5.82224,5.82416,5.82224,5.82384,13000000.0
2006-07-10 04:17:00,5.82383,5.82455,5.82349,5.82404,15000000.0
2006-07-10 04:18:00,5.82354,5.82399,5.8229,5.82356,9000000.0
2006-07-10 04:19:00,5.82357,5.82516,5.82348,5.82516,12000000.0
2006-07-10 04:20:00,5.82491,5.82579,5.82468,5.82493,9000000.0
2006-07-10 04:21:00,5.82505,5.82633,5.82483,5.82544,17000000.0
2006-07-10 04:22:00,5.82627,5.82762,5.82521,5.82684,14000000.0
2006-07-10 04:23:00,5.82792,5.82796,5.82668,5.82668,10000000.0
2006-07-10 04:24:00,5.82669,5.82781,5.82624,5.82781,12000000.0
2006-07-10 04:25:00,5.82787,5.8279,5.82629,5.82713,10000000.0
2006-07-10 04:26:00,5.8276,5.82766,5.82597,5.82607,7000000.0
2006-07-10 04:27:00,5.82593,5.82676,5.82537,5.82617,15000000.0
2006-07-10 04:28:00,5.82538,5.82601,5.82444,5.82444,7000000.0
2006-07-10 04:29:00,5.82464,5.82662,5.82464,5.82614,14000000.0
2006-07-10 04:30:00,5.82557,5.82642,5.8247,5.82556,11000000.0
2006-07-10 04:31:00,5.82522,5.82678,5.82506,5.82577,15000000.0
2006-07-10 04:32:00,5.82589,5.82626,5.82444,5.82558,17000000.0
2006-07-10 04:33:00,5.82548,5.82548,5.82374,5.8251,14000000.0
2006-07-10 04:34:00,5.82492,5.82542,5.82402,5.82542,9000000.0
2006-07-10 04:35:00,5.82588,5.82588,5.82441,5.82441,12000000.0
2006-07-10 04:36:00,5.82442,5.82459,5.82431,5.82441,12000000.0
2006-07-10 04:37:00,5.82446,5.82446,5.8241,5.82416,12000000.0
2006-07-10 04:38:00,5.8244,5.82456,5.82423,5.82424,11000000.0
2006-07-10 04:39:00,5.82442,5.82443,5.82412,5.82417,17000000.0
2006-07-10 04:40:00,5.82414,5.82446,5.82413,5.82418,9000000.0
2006-07-10 04:41:00,5.82436,5.82448,5.82414,5.82414,10000000.0
2006-07-10 04:42:00,5.82439,5.82446,5.82431,5.82443,8000000.0
2006-07-10 04:43:00,5.82445,5.82531,5.82445,5.82477,18000000.0
2006-07-10 04:44:00,5.82464,5.82584,5.82464,5.82498,9000000.0
2006-07-10 04:45:00,5.82473,5.8248,5.82325,5.82384,9000000.0
2006-07-10 04:46:00,5.82433,5.82463,5.82303,5.82303,16000000.0
2006-07-10 04:47:00,5.82407,5.82407,5.82324,5.82349,12000000.0
2006-07-10 04:48:00,5.82341,5.82359,5.82338,5.82338,10000000.0
2006-07-10 04:49:00,5.82365,5.82407,5.82305,5.82311,16000000.0
2006-07-10 04:50:00,5.82356,5.82465,5.82316,5.82326,16000000.0
2006-07-10 04:51:00,5.82335,5.82434,5.82319,5.82319,20000000.0
2006-07-10 04:52:00,5.82349,5.82397,5.82258,5.82329,13000000.0
2006-07-10 04:53:00,5.8234,5.824,5.82323,5.82338,11000000.0
2006-07-10 04:54:00,5.82344,5.82344,5.82289,5.823,11000000.0
2006-07-10 04:55:00,5.82309,5.82376,5.82237,5.82297,12000000.0
2006-07-10 04:56:00,5.8237,5.8237,5.82235,5.8228,16000000.0
2006-07-10 04:57:00,5.82379,5.82387,5.82246,5.82323,7000000.0
2006-07-10 04:58:00,5.82336,5.82344,5.82286,5.82286,13000000.0
2006-07-10 04:59:00,5.82296,5.82318,5.82285,5.82306,17000000.0
2006-07-10 05:00:00,5.82334,5.82367,5.82204,5.8225,10000000.0
2006-07-10 05:01:00,5.82277,5.82306,5.82172,5.82255,13000000.0
2006-07-10 05:02:00,5.82225,5.82252,5.82225,5.82238,18000000.0
2006-07-10 05:03:00,5.82228,5.82301,5.82198,5.82264,9000000.0
2006-07-10 05:04:00,5.82245,5.82271,5.82097,5.82168,12000000.0
2006-07-10 05:05:00,5.82191,5.82241,5.82098,5.82135,10000000.0
2006-07-10 05:06:00,5.82117,5.82137,5.82108,5.82133,20000000.0
2006-07-10 05:07:00,5.82121,5.82129,5.82095,5.82129,10000000.0
2006-07-10 05:08:00,5.82191,5.82421,5.82129,5.82412,17000000.0
2006-07-10 05:09:00,5.82475,5.82528,5.82341,5.82468,15000000.0
2006-07-10 05:10:00,5.82477,5.82487,5.82378,5.82409,10000000.0
2006-07-10 05:11:00,5.82394,5.8251,5.82343,5.82498,16000000.0
2006-07-10 05:12:00,5.8248,5.82516,5.82407,5.82407,7000000.0
2006-07-10 05:13:00,5.82408,5.82516,5.82343,5.82425,12000000.0
2006-07-10 05:14:00,5.82379,5.8242,5.8212,5.8221,14000000.0
2006-07-10 05:15:00,5.82109,5.82149,5.81998,5.82064,16000000.0
2006-07-10 05:16:00,5.81885,5.82057,5.81852,5.82057,15000000.0
2006-07-10 05:17:00,5.81903,5.82027,5.81903,5.82025,10000000.0
2006-07-10 05:18:00,5.82185,5.82222,5.82032,5.82074,13000000.0
2006-07-10 05:19:00,5.82191,5.82199,5.82025,5.82185,13000000.0
2006-07-10 05:20:00,5.8212,5.8221,5.82039,5.82079,20000000.0
2006-07-10 05:21:00,5.82047,5.82155,5.82017,5.82155,9000000.0
2006-07-10 05:22:00,5.821,5.82161,5.82023,5.8204,17000000.0
2006-07-10 05:23:00,5.82099,5.82232,5.82099,5.82115,14000000.0
2006-07-10 05:24:00,5.8212,5.82188,5.82056,5.82069,19000000.0
2006-07-10 05:25:00,5.8217,5.82218,5.82112,5.82172,13000000.0
2006-07-10 05:26:00,5.82111,5.82244,5.82079,5.82244,13000000.0
2006-07-10 05:27:00,5.8221,5.82238,5.82112,5.82149,13000000.0
2006-07-10 05:28:00,5.82206,5.82226,5.82136,5.82159,10000000.0
2006-07-10 05:29:00,5.82192,5.82252,5.82143,5.82245,17000000.0
2006-07-10 05:30:00,5.82318,5.8238,5.82237,5.82279,21000000.0
2006-07-10 05:31:00,5.82375,5.82444,5.82305,5.82412,13000000.0
2006-07-10 05:32:00,5.82454,5.82454,5.82306,5.82342,16000000.0
2006-07-10 05:33:00,5.82337,5.82462,5.82337,5.82439,13000000.0
2006-07-10 05:34:00,5.82312,5.82444,5.82288,5.82403,13000000.0
2006-07-10 05:35:00,5.82334,5.82427,5.82302,5.82302,14000000.0
2006-07-10 05:36:00,5.8225,5.82274,5.82243,5.82258,18000000.0
2006-07-10 05:37:00,5.82295,5.82383,5.82273,5.82273,12000000.0
2006-07-10 05:38:00,5.82256,5.82295,5.82184,5.8226,13000000.0
2006-07-10 05:39:00,5.82218,5.82239,5.82186,5.82186,21000000.0
2006-07-10 05:40:00,5.82139,5.82238,5.82042,5.82173,14000000.0
2006-07-10 05:41:00,5.82096,5.82189,5.82039,5.82043,13000000.0
2006-07-10 05:42:00,5.82046,5.82258,5.82046,5.8219,8000000.0
2006-07-10 05:43:00,5.82268,5.82431,5.82268,5.82358,13000000.0
2006-07-10 05:44:00,5.82359,5.82439,5.8231,5.82383,13000000.0
2006-07-10 05:45:00,5.82424,5.82525,5.82423,5.82518,24000000.0
2006-07-10 05:46:00,5.82559,5.82569,5.82534,5.82534,14000000.0
2006-07-10 05:47:00,5.82369,5.82434,5.82339,5.82427,11000000.0
2006-07-10 05:48:00,5.82394,5.82444,5.82303,5.82313,18000000.0
2006-07-10 05:49:00,5.82332,5.82475,5.82332,5.8241,10000000.0
2006-07-10 05:50:00,5.82409,5.82508,5.82333,5.82333,10000000.0
2006-07-10 05:51:00,5.82386,5.82451,5.82329,5.8242,11000000.0
2006-07-10 05:52:00,5.82448,5.82516,5.82405,5.82405,19000000.0
2006-07-10 05:53:00,5.82388,5.82456,5.82291,5.82321,15000000.0
2006-07-10 05:54:00,5.82383,5.82383,5.82264,5.8228,7000000.0
2006-07-10 05:55:00,5.82302,5.82316,5.82285,5.82285,12000000.0
2006-07-10 05:56:00,5.82352,5.82392,5.82299,5.82311,16000000.0
2006-07-10 05:57:00,5.82293,5.82355,5.82258,5.82258,11000000.0
2006-07-10 05:58:00,5.82269,5.8241,5.82269,5.8241,22000000.0
2006-07-10 05:59:00,5.82425,5.82435,5.82272,5.82377,9000000.0
2006-07-10 06:00:00,5.82413,5.82416,5.82201,5.82314,17000000.0
2006-07-10 06:01:00,5.82304,5.82323,5.82229,5.82257,18000000.0
2006-07-10 06:02:00,5.823,5.82331,5.82227,5.82227,18000000.0
2006-07-10 06:03:00,5.82265,5.82376,5.82241,5.82295,16000000.0
2006-07-10 06:04:00,5.82291,5.82292,5.82262,5.82292,8000000.0
2006-07-10 06:05:00,5.82288,5.82294,5.82267,5.82281,10000000.0
2006-07-10 06:06:00,5.82296,5.82457,5.82284,5.82333,27000000.0
2006-07-10 06:07:00,5.82301,5.82313,5.82287,5.82302,17000000.0
2006-07-10 06:08:00,5.82298,5.82311,5.82284,5.82285,14000000.0
2006-07-10 06:09:00,5.82312,5.82388,5.82312,5.8234,13000000.0
2006-07-10 06:10:00,5.8233,5.82432,5.82297,5.8239,14000000.0
2006-07-10 06:11:00,5.82334,5.82405,5.82272,5.82329,16000000.0
2006-07-10 06:12:00,5.82344,5.82373,5.82274,5.82344,17000000.0
2006-07-10 06:13:00,5.82381,5.82448,5.82315,5.82356,14000000.0
2006-07-10 06:14:00,5.82362,5.82414,5.82327,5.82327,12000000.0
2006-07-10 06:15:00,5.82297,5.82457,5.82297,5.82425,13000000.0
2006-07-10 06:16:00,5.82368,5.82391,5.82313,5.82372,14000000.0
2006-07-10 06:17:00,5.82349,5.82421,5.82287,5.82287,11000000.0
2006-07-10 06:18:00,5.82271,5.82315,5.82258,5.82315,12000000.0
2006-07-10 06:19:00,5.8234,5.8234,5.82186,5.82299,19000000.0
2006-07-10 06:20:00,5.82283,5.82316,5.82159,5.82248,11000000.0
2006-07-10 06:21:00,5.82352,5.82373,5.82163,5.8221,9000000.0
2006-07-10 06:22:00,5.82242,5.8226,5.821,5.82111,22000000.0
2006-07-10 06:23:00,5.82166,5.82309,5.82127,5.82236,18000000.0
2006-07-10 06:24:00,5.82289,5.82352,5.82204,5.82348,8000000.0
2006-07-10 06:25:00,5.82318,5.82387,5.82259,5.82259,9000000.0
2006-07-10 06:26:00,5.82343,5.82344,5.82268,5.82272,13000000.0
2006-07-10 06:27:00,5.82217,5.8231,5.82214,5.82266,15000000.0
2006-07-10 06:28:00,5.82249,5.82361,5.822,5.82264,18000000.0
2006-07-10 06:29:00,5.82252,5.82359,5.8221,5.82359,16000000.0
2006-07-10 06:30:00,5.82394,5.82394,5.8218,5.82215,10000000.0
2006-07-10 06:31:00,5.82307,5.82307,5.82163,5.82235,13000000.0
2006-07-10 06:32:00,5.82217,5.82223,5.82199,5.82223,10000000.0
2006-07-10 06:33:00,5.82269,5.82343,5.82269,5.82343,10000000.0
2006-07-10 06:34:00,5.82403,5.82403,5.82216,5.82248,15000000.0
2006-07-10 06:35:00,5.82174,5.82232,5.82128,5.82218,13000000.0
2006-07-10 06:36:00,5.82121,5.82284,5.82117,5.82284,23000000.0
2006-07-10 06:37:00,5.82275,5.8237,5.82247,5.82333,11000000.0
2006-07-10 06:38:00,5.82162,5.8227,5.82124,5.82124,17000000.0
2006-07-10 06:39:00,5.82159,5.82232,5.82159,5.82174,8000000.0
2006-07-10 06:40:00,5.82207,5.82304,5.82118,5.82118,15000000.0
2006-07-10 06:41:00,5.82129,5.82294,5.82129,5.82262,15000000.0
2006-07-10 06:42:00,5.82332,5.82332,5.82189,5.82252,16000000.0
2006-07-10 06:43:00,5.82177,5.82313,5.82156,5.82156,12000000.0
2006-07-10 06:44:00,5.82135,5.82156,5.82132,5.82148,13000000.0
2006-07-10 06:45:00,5.82134,5.82158,5.82128,5.82133,14000000.0
2006-07-10 06:46:00,5.82154,5.82161,5.82138,5.82138,12000000.0
2006-07-10 06:47:00,5.82124,5.82154,5.82121,5.82146,11000000.0
2006-07-10 06:48:00,5.82285,5.82294,5.82152,5.8219,15000000.0
2006-07-10 06:49:00,5.82164,5.82192,5.82164,5.82187,17000000.0
2006-07-10 06:50:00,5.82144,5.82196,5.82062,5.82123,13000000.0
2006-07-10 06:51:00,5.82239,5.82257,5.82161,5.82188,8000000.0
2006-07-10 06:52:00,5.82204,5.8233,5.82143,5.82248,14000000.0
2006-07-10 06:53:00,5.82206,5.82219,5.82083,5.82083,13000000.0
2006-07-10 06:54:00,5.82034,5.82243,5.82034,5.82243,8000000.0
2006-07-10 06:55:00,5.82217,5.82325,5.82191,5.82287,10000000.0
2006-07-10 06:56:00,5.82201,5.82325,5.82109,5.82109,11000000.0
2006-07-10 06:57:00,5.82147,5.82264,5.82125,5.82201,17000000.0
2006-07-10 06:58:00,5.82248,5.82339,5.82191,5.82191,12000000.0
2006-07-10 06:59:00,5.82206,5.82383,5.82206,5.82256,14000000.0
2006-07-10 07:00:00,5.82195,5.82282,5.82134,5.82184,11000000.0
2006-07-10 07:01:00,5.82127,5.82238,5.821,5.821,10000000.0
2006-07-10 07:02:00,5.82084,5.82314,5.82084,5.82214,14000000.0
2006-07-10 07:03:00,5.82316,5.82345,5.82214,5.82263,7000000.0
2006-07-10 07:04:00,5.82331,5.82335,5.82209,5.82233,16000000.0
2006-07-10 07:05:00,5.8221,5.82333,5.82201,5.82293,15000000.0
2006-07-10 07:06:00,5.82265,5.82324,5.82161,5.82215,16000000.0
2006-07-10 07:07:00,5.82234,5.82323,5.82193,5.82291,12000000.0
2006-07-10 07:08:00,5.82246,5.82337,5.82188,5.82251,8000000.0
2006-07-10 07:09:00,5.82224,5.82359,5.82224,5.82275,8000000.0
2006-07-10 07:10:00,5.82284,5.82387,5.82227,5.82313,16000000.0
2006-07-10 07:11:00,5.82384,5.82418,5.8228,5.82347,17000000.0
2006-07-10 07:12:00,5.82371,5.82422,5.8232,5.82326,20000000.0
2006-07-10 07:13:00,5.82439,5.82471,5.82347,5.82369,18000000.0
2006-07-10 07:14:00,5.82308,5.82421,5.82273,5.82273,11000000.0
2006-07-10 07:15:00,5.82296,5.82459,5.82285,5.82347,18000000.0
2006-07-10 07:16:00,5.82282,5.8244,5.82208,5.82428,18000000.0
2006-07-10 07:17:00,5.82435,5.82435,5.82316,5.82333,12000000.0
2006-07-10 07:18:00,5.82308,5.8234,5.82254,5.82254,18000000.0
2006-07-10 07:19:00,5.82292,5.82293,5.82186,5.82219,14000000.0
2006-07-10 07:20:00,5.82279,5.82378,5.82246,5.82342,18000000.0
2006-07-10 07:21:00,5.82388,5.82388,5.8224,5.82306,13000000.0
2006-07-10 07:22:00,5.8233,5.82391,5.82275,5.82383,14000000.0
2006-07-10 07:23:00,5.82424,5.82424,5.82285,5.82285,15000000.0
2006-07-10 07:24:00,5.8236,5.8236,5.82217,5.82259,16000000.0
2006-07-10 07:25:00,5.82265,5.8239,5.82254,5.82325,15000000.0
2006-07-10 07:26:00,5.82306,5.824,5.82284,5.82364,13000000.0
2006-07-10 07:27:00,5.82321,5.82367,5.82246,5.82263,12000000.0
2006-07-10 07:28:00,5.82298,5.82377,5.8226,5.82274,22000000.0
2006-07-10 07:29:00,5.82273,5.82393,5.82263,5.82305,16000000.0
2006-07-10 07:30:00,5.8226,5.82364,5.8226,5.82304,14000000.0
2006-07-10 07:31:00,5.82266,5.82357,5.82179,5.82179,13000000.0
2006-07-10 07:32:00,5.82188,5.82329,5.82171,5.82309,9000000.0
2006-07-10 07:33:00,5.82239,5.82284,5.82203,5.8225,7000000.0
2006-07-10 07:34:00,5.82209,5.82209,5.82127,5.8217,18000000.0
2006-07-10 07:35:00,5.82204,5.8223,5.82124,5.8215,9000000.0
2006-07-10 07:36:00,5.82058,5.82214,5.82058,5.82172,13000000.0
2006-07-10 07:37:00,5.8215,5.82227,5.82101,5.82113,11000000.0
2006-07-10 07:38:00,5.82054,5.82215,5.82046,5.82117,11000000.0
2006-07-10 07:39:00,5.82139,5.82271,5.82139,5.82225,19000000.0
2006-07-10 07:40:00,5.82204,5.82257,5.82142,5.82221,11000000.0
2006-07-10 07:41:00,5.82241,5.82257,5.8219,5.82218,7000000.0
2006-07-10 07:42:00,5.82197,5.82352,5.82182,5.82352,13000000.0
2006-07-10 07:43:00,5.82227,5.82304,5.82204,5.82292,14000000.0
2006-07-10 07:44:00,5.82283,5.82302,5.82202,5.82263,10000000.0
2006-07-10 07:45:00,5.82274,5.82353,5.8227,5.82353,8000000.0
2006-07-10 07:46:00,5.8234,5.82412,5.82332,5.82332,13000000.0
2006-07-10 07:47:00,5.82322,5.82322,5.82193,5.82193,15000000.0
2006-07-10 07:48:00,5.82196,5.82286,5.82186,5.82225,13000000.0
2006-07-10 07:49:00,5.82222,5.8225,5.82141,5.8222,10000000.0
2006-07-10 07:50:00,5.82187,5.82298,5.82176,5.82196,17000000.0
2006-07-10 07:51:00,5.82196,5.82307,5.82175,5.82217,16000000.0
2006-07-10 07:52:00,5.82244,5.82312,5.82209,5.82209,13000000.0
2006-07-10 07:53:00,5.82157,5.82272,5.82129,5.82158,10000000.0
2006-07-10 07:54:00,5.82136,5.82221,5.82124,5.8219,11000000.0
2006-07-10 07:55:00,5.82239,5.82388,5.82239,5.82381,12000000.0
2006-07-10 07:56:00,5.8243,5.82573,5.82414,5.82441,13000000.0
2006-07-10 07:57:00,5.82464,5.82475,5.82329,5.82404,8000000.0
2006-07-10 07:58:00,5.82419,5.82523,5.82414,5.82432,14000000.0
2006-07-10 07:59:00,5.82471,5.82555,5.82421,5.82524,15000000.0
2006-07-10 08:00:00,5.82547,5.82678,5.82547,5.82667,10000000.0
2006-07-10 08:01:00,5.82549,5.82664,5.82499,5.825,13000000.0
2006-07-10 08:02:00,5.82492,5.82601,5.82446,5.82446,14000000.0
2006-07-10 08:03:00,5.8252,5.82522,5.82378,5.82387,12000000.0
2006-07-10 08:04:00,5.82359,5.82464,5.82292,5.82292,16000000.0
2006-07-10 08:05:00,5.8235,5.82409,5.82284,5.8235,14000000.0
2006-07-10 08:06:00,5.82323,5.82497,5.82323,5.82432,19000000.0
2006-07-10 08:07:00,5.82376,5.82438,5.8232,5.82364,19000000.0
2006-07-10 08:08:00,5.82399,5.82399,5.823,5.82378,11000000.0
2006-07-10 08:09:00,5.82365,5.8238,5.82262,5.82368,10000000.0
2006-07-10 08:10:00,5.82263,5.82362,5.82114,5.82137,16000000.0
2006-07-10 08:11:00,5.8202,5.82065,5.81978,5.82062,9000000.0
2006-07-10 08:12:00,5.82073,5.82114,5.81991,5.82073,10000000.0
2006-07-10 08:13:00,5.82028,5.82082,5.81969,5.81969,11000000.0
2006-07-10 08:14:00,5.81928,5.81928,5.81736,5.8191,12000000.0
2006-07-10 08:15:00,5.81929,5.82006,5.81861,5.81868,15000000.0
2006-07-10 08:16:00,5.8192,5.81967,5.81817,5.81904,14000000.0
2006-07-10 08:17:00,5.8192,5.81982,5.81848,5.81927,10000000.0
2006-07-10 08:18:00,5.81973,5.81982,5.81825,5.81868,9000000.0
2006-07-10 08:19:00,5.81735,5.81868,5.81735,5.81807,11000000.0
2006-07-10 08:20:00,5.81955,5.82026,5.81891,5.82026,11000000.0
2006-07-10 08:21:00,5.8206,5.8206,5.81904,5.81905,20000000.0
2006-07-10 08:22:00,5.81892,5.81968,5.81875,5.81875,8000000.0
2006-07-10 08:23:00,5.81877,5.8202,5.81847,5.82004,12000000.0
2006-07-10 08:24:00,5.81872,5.81945,5.81809,5.81893,13000000.0
2006-07-10 08:25:00,5.81905,5.81976,5.81843,5.81956,12000000.0
2006-07-10 08:26:00,5.81954,5.82025,5.81869,5.82017,13000000.0
2006-07-10 08:27:00,5.82003,5.82009,5.81855,5.81908,11000000.0
2006-07-10 08:28:00,5.81944,5.81975,5.81898,5.81928,8000000.0
2006-07-10 08:29:00,5.81951,5.82026,5.81921,5.82,12000000.0
2006-07-10 08:30:00,5.82056,5.82068,5.81875,5.81995,11000000.0
2006-07-10 08:31:00,5.81958,5.82059,5.81943,5.81943,10000000.0
2006-07-10 08:32:00,5.81945,5.82076,5.81935,5.82047,13000000.0
2006-07-10 08:33:00,5.82051,5.82052,5.81859,5.81859,11000000.0
2006-07-10 08:34:00,5.82002,5.82049,5.81888,5.82013,17000000.0
2006-07-10 08:35:00,5.82168,5.82206,5.81999,5.82129,11000000.0
2006-07-10 08:36:00,5.82089,5.82132,5.82045,5.82132,10000000.0
2006-07-10 08:37:00,5.82207,5.82207,5.82033,5.82101,9000000.0
2006-07-10 08:38:00,5.82152,5.82232,5.82054,5.82156,18000000.0
2006-07-10 08:39:00,5.82198,5.82529,5.82165,5.82523,8000000.0
2006-07-10 08:40:00,5.82568,5.82649,5.82503,5.82611,7000000.0
2006-07-10 08:41:00,5.82676,5.8278,5.82618,5.82709,16000000.0
2006-07-10 08:42:00,5.82692,5.82762,5.8264,5.82715,14000000.0
2006-07-10 08:43:00,5.82681,5.82707,5.82492,5.82648,12000000.0
2006-07-10 08:44:00,5.82599,5.82616,5.82465,5.82485,9000000.0
2006-07-10 08:45:00,5.82476,5.82531,5.82356,5.82531,18000000.0
2006-07-10 08:46:00,5.82506,5.82638,5.82435,5.82525,14000000.0
2006-07-10 08:47:00,5.82479,5.82661,5.82479,5.82604,18000000.0
2006-07-10 08:48:00,5.82535,5.8268,5.82507,5.8268,12000000.0
2006-07-10 08:49:00,5.82635,5.82692,5.82473,5.82692,14000000.0
2006-07-10 08:50:00,5.82662,5.82674,5.82489,5.82489,16000000.0
2006-07-10 08:51:00,5.82556,5.82679,5.82512,5.82679,21000000.0
2006-07-10 08:52:00,5.82608,5.82689,5.82516,5.82686,20000000.0
2006-07-10 08:53:00,5.82581,5.82581,5.82469,5.82479,7000000.0
2006-07-10 08:54:00,5.82537,5.82561,5.82372,5.82443,17000000.0
2006-07-10 08:55:00,5.82325,5.82533,5.82325,5.82429,12000000.0
2006-07-10 08:56:00,5.82399,5.82521,5.82374,5.82521,17000000.0
2006-07-10 08:57:00,5.82499,5.82547,5.82387,5.82453,16000000.0
2006-07-10 08:58:00,5.82443,5.82606,5.82422,5.8256,12000000.0
2006-07-10 08:59:00,5.82524,5.82593,5.82377,5.82417,13000000.0
2006-07-10 09:00:00,5.82423,5.82544,5.82423,5.82424,17000000.0
2006-07-10 09:01:00,5.82435,5.82539,5.8243,5.82538,13000000.0
2006-07-10 09:02:00,5.82498,5.82516,5.82394,5.82394,8000000.0
2006-07-10 09:03:00,5.82358,5.82383,5.82218,5.82221,16000000.0
2006-07-10 09:04:00,5.82288,5.82335,5.82261,5.82298,8000000.0
2006-07-10 09:05:00,5.82332,5.82355,5.82276,5.82354,11000000.0
2006-07-10 09:06:00,5.8239,5.82408,5.82303,5.82355,10000000.0
2006-07-10 09:07:00,5.82394,5.82414,5.8231,5.82345,10000000.0
2006-07-10 09:08:00,5.82384,5.82387,5.82275,5.82352,19000000.0
2006-07-10 09:09:00,5.82322,5.82362,5.82222,5.82248,16000000.0
2006-07-10 09:10:00,5.8233,5.82367,5.823,5.82309,8000000.0
2006-07-10 09:11:00,5.82273,5.82447,5.8225,5.82427,11000000.0
2006-07-10 09:12:00,5.82474,5.82474,5.82252,5.82396,16000000.0
2006-07-10 09:13:00,5.824,5.82421,5.82275,5.82359,15000000.0
2006-07-10 09:14:00,5.82173,5.82279,5.81999,5.81999,17000000.0
2006-07-10 09:15:00,5.82054,5.82054,5.8189,5.8189,12000000.0
2006-07-10 09:16:00,5.81882,5.81941,5.81825,5.81934,14000000.0
2006-07-10 09:17:00,5.81988,5.8204,5.81889,5.82033,14000000.0
2006-07-10 09:18:00,5.8202,5.82073,5.81915,5.82073,18000000.0
2006-07-10 09:19:00,5.81992,5.8209,5.81956,5.81994,14000000.0
2006-07-10 09:20:00,5.81966,5.8203,5.81914,5.8203,18000000.0
2006-07-10 09:21:00,5.82079,5.82079,5.81908,5.81908,17000000.0
2006-07-10 09:22:00,5.82008,5.82008,5.81764,5.81769,13000000.0
2006-07-10 09:23:00,5.81882,5.81882,5.81643,5.81703,12000000.0
2006-07-10 09:24:00,5.81738,5.81818,5.81726,5.81752,14000000.0
2006-07-10 09:25:00,5.81837,5.81895,5.81781,5.818,9000000.0
2006-07-10 09:26:00,5.81788,5.81896,5.81752,5.81797,13000000.0
2006-07-10 09:27:00,5.81902,5.81902,5.81739,5.81799,13000000.0
2006-07-10 09:28:00,5.81803,5.81921,5.81757,5.81838,19000000.0
2006-07-10 09:29:00,5.81859,5.81897,5.81751,5.81794,14000000.0
2006-07-10 09:30:00,5.81828,5.81978,5.81802,5.81953,15000000.0
2006-07-10 09:31:00,5.81927,5.82017,5.81887,5.8191,11000000.0
2006-07-10 09:32:00,5.82006,5.82046,5.81901,5.81952,16000000.0
2006-07-10 09:33:00,5.82028,5.82072,5.81937,5.82072,9000000.0
2006-07-10 09:34:00,5.82101,5.82103,5.81993,5.82044,18000000.0
2006-07-10 09:35:00,5.82057,5.82104,5.82015,5.82045,14000000.0
2006-07-10 09:36:00,5.82105,5.8212,5.82005,5.8212,16000000.0
2006-07-10 09:37:00,5.82111,5.82115,5.81973,5.82009,20000000.0
2006-07-10 09:38:00,5.82018,5.8211,5.81976,5.81976,19000000.0
2006-07-10 09:39:00,5.81946,5.82105,5.81929,5.82057,16000000.0
2006-07-10 09:40:00,5.82087,5.82133,5.81962,5.82059,12000000.0
2006-07-10 09:41:00,5.82079,5.82135,5.81979,5.82044,18000000.0
2006-07-10 09:42:00,5.82053,5.82255,5.82053,5.82215,16000000.0
2006-07-10 09:43:00,5.82186,5.82293,5.82185,5.82224,15000000.0
2006-07-10 09:44:00,5.82209,5.82302,5.82132,5.82221,13000000.0
2006-07-10 09:45:00,5.82254,5.82367,5.82228,5.82314,13000000.0
2006-07-10 09:46:00,5.82355,5.82395,5.82234,5.82371,17000000.0
2006-07-10 09:47:00,5.82355,5.82374,5.82186,5.82189,13000000.0
2006-07-10 09:48:00,5.82232,5.82515,5.82232,5.8238,16000000.0
2006-07-10 09:49:00,5.82403,5.82403,5.82195,5.82202,17000000.0
2006-07-10 09:50:00,5.82059,5.82063,5.81913,5.81986,12000000.0
2006-07-10 09:51:00,5.81897,5.81897,5.81704,5.81803,16000000.0
2006-07-10 09:52:00,5.81892,5.81945,5.81788,5.81885,16000000.0
2006-07-10 09:53:00,5.81766,5.81941,5.81695,5.81798,15000000.0
2006-07-10 09:54:00,5.82024,5.82168,5.81949,5.82145,15000000.0
2006-07-10 09:55:00,5.81993,5.8208,5.8191,5.82027,15000000.0
2006-07-10 09:56:00,5.82044,5.82122,5.81946,5.81959,17000000.0
2006-07-10 09:57:00,5.81968,5.82263,5.81876,5.82204,12000000.0
2006-07-10 09:58:00,5.82265,5.82276,5.82004,5.82099,14000000.0
2006-07-10 09:59:00,5.82191,5.82209,5.82011,5.82121,10000000.0
2006-07-10 10:00:00,5.82155,5.82334,5.82046,5.82334,11000000.0
2006-07-10 10:01:00,5.82237,5.82273,5.82075,5.82273,24000000.0
2006-07-10 10:02:00,5.82216,5.8223,5.82108,5.82156,14000000.0
2006-07-10 10:03:00,5.82217,5.8227,5.82074,5.82118,16000000.0
2006-07-10 10:04:00,5.82222,5.82247,5.82055,5.82247,10000000.0
2006-07-10 10:05:00,5.82251,5.82282,5.82162,5.82282,10000000.0
2006-07-10 10:06:00,5.8212,5.82204,5.82116,5.82187,9000000.0
2006-07-10 10:07:00,5.82153,5.82179,5.82068,5.82068,11000000.0
2006-07-10 10:08:00,5.82168,5.82171,5.82055,5.82083,9000000.0
2006-07-10 10:09:00,5.82147,5.8216,5.82107,5.8213,11000000.0
2006-07-10 10:10:00,5.82111,5.82132,5.81995,5.82074,15000000.0
2006-07-10 10:11:00,5.82126,5.82126,5.81982,5.81982,16000000.0
2006-07-10 10:12:00,5.81961,5.82028,5.81906,5.82028,19000000.0
2006-07-10 10:13:00,5.82033,5.82077,5.81984,5.8203,9000000.0
2006-07-10 10:14:00,5.82017,5.82017,5.81922,5.82007,11000000.0
2006-07-10 10:15:00,5.82035,5.82035,5.81868,5.81877,8000000.0
2006-07-10 10:16:00,5.81967,5.82015,5.81859,5.82015,17000000.0
2006-07-10 10:17:00,5.81972,5.82043,5.81919,5.82019,16000000.0
2006-07-10 10:18:00,5.81988,5.82026,5.8185,5.82023,16000000.0
2006-07-10 10:19:00,5.82,5.82,5.81866,5.81881,17000000.0
2006-07-10 10:20:00,5.81857,5.81958,5.81825,5.81919,16000000.0
2006-07-10 10:21:00,5.81962,5.82006,5.8193,5.81939,7000000.0
2006-07-10 10:22:00,5.81901,5.82014,5.8187,5.81889,10000000.0
2006-07-10 10:23:00,5.81868,5.82056,5.81868,5.82019,14000000.0
2006-07-10 10:24:00,5.82034,5.82034,5.8187,5.81876,13000000.0
2006-07-10 10:25:00,5.81897,5.8204,5.81863,5.81863,12000000.0
2006-07-10 10:26:00,5.81799,5.81799,5.81648,5.81676,11000000.0
2006-07-10 10:27:00,5.81695,5.81765,5.81639,5.81755,13000000.0
2006-07-10 10:28:00,5.81816,5.81909,5.81702,5.81909,13000000.0
2006-07-10 10:29:00,5.81893,5.81913,5.8185,5.81882,11000000.0
2006-07-10 10:30:00,5.81863,5.81983,5.81852,5.81905,9000000.0
2006-07-10 10:31:00,5.81917,5.81959,5.81779,5.81951,16000000.0
2006-07-10 10:32:00,5.81908,5.81968,5.81897,5.81944,9000000.0
2006-07-10 10:33:00,5.81977,5.82054,5.81933,5.81975,12000000.0
2006-07-10 10:34:00,5.81995,5.82005,5.81832,5.81888,11000000.0
2006-07-10 10:35:00,5.81917,5.82013,5.81887,5.81887,17000000.0
2006-07-10 10:36:00,5.81864,5.81959,5.81849,5.81861,10000000.0
2006-07-10 10:37:00,5.81893,5.82042,5.81839,5.81912,15000000.0
2006-07-10 10:38:00,5.81968,5.82039,5.81916,5.81996,17000000.0
2006-07-10 10:39:00,5.81897,5.81993,5.81842,5.81993,13000000.0
2006-07-10 10:40:00,5.82012,5.82027,5.81931,5.82007,10000000.0
2006-07-10 10:41:00,5.8202,5.82094,5.81952,5.82094,15000000.0
2006-07-10 10:42:00,5.82122,5.82141,5.81982,5.82023,12000000.0
2006-07-10 10:43:00,5.8209,5.82149,5.8209,5.82149,13000000.0
2006-07-10 10:44:00,5.82142,5.82181,5.82118,5.8215,12000000.0
2006-07-10 10:45:00,5.82087,5.8217,5.82038,5.82038,13000000.0
2006-07-10 10:46:00,5.82032,5.82124,5.82032,5.8205,13000000.0
2006-07-10 10:47:00,5.81999,5.82026,5.8193,5.8194,7000000.0
2006-07-10 10:48:00,5.82028,5.8204,5.81934,5.81936,12000000.0
2006-07-10 10:49:00,5.81966,5.82012,5.81933,5.82012,10000000.0
2006-07-10 10:50:00,5.82025,5.82123,5.81971,5.8201,14000000.0
2006-07-10 10:51:00,5.82058,5.82092,5.81919,5.81961,11000000.0
2006-07-10 10:52:00,5.81962,5.8202,5.81866,5.81895,20000000.0
2006-07-10 10:53:00,5.81984,5.81984,5.81898,5.81898,9000000.0
2006-07-10 10:54:00,5.81878,5.81969,5.81828,5.81903,18000000.0
2006-07-10 10:55:00,5.81921,5.81993,5.8185,5.8185,10000000.0
2006-07-10 10:56:00,5.81987,5.81987,5.81811,5.81893,11000000.0
2006-07-10 10:57:00,5.81897,5.81946,5.81847,5.81923,8000000.0
2006-07-10 10:58:00,5.82028,5.8203,5.81956,5.82028,10000000.0
2006-07-10 10:59:00,5.81996,5.81996,5.81924,5.81961,10000000.0
2006-07-10 11:00:00,5.81922,5.82013,5.81902,5.82004,15000000.0
2006-07-10 11:01:00,5.81976,5.81976,5.8184,5.8188,12000000.0
2006-07-10 11:02:00,5.81943,5.82082,5.81943,5.82012,8000000.0
2006-07-10 11:03:00,5.82018,5.82067,5.81976,5.81976,11000000.0
2006-07-10 11:04:00,5.81995,5.81995,5.8189,5.8189,15000000.0
2006-07-10 11:05:00,5.81932,5.82103,5.81874,5.82008,17000000.0
2006-07-10 11:06:00,5.81965,5.82015,5.81931,5.81953,12000000.0
2006-07-10 11:07:00,5.81936,5.82017,5.81901,5.81966,11000000.0
2006-07-10 11:08:00,5.81963,5.82065,5.81898,5.81955,22000000.0
2006-07-10 11:09:00,5.81937,5.82009,5.81918,5.81982,9000000.0
2006-07-10 11:10:00,5.81932,5.82051,5.81932,5.8204,16000000.0
2006-07-10 11:11:00,5.82049,5.82049,5.81867,5.81867,7000000.0
2006-07-10 11:12:00,5.81969,5.81986,5.81854,5.81913,15000000.0
2006-07-10 11:13:00,5.8196,5.8199,5.81877,5.81973,11000000.0
2006-07-10 11:14:00,5.82003,5.82006,5.81902,5.81902,18000000.0
2006-07-10 11:15:00,5.81891,5.81927,5.81801,5.81914,11000000.0
2006-07-10 11:16:00,5.81869,5.81973,5.81869,5.81894,13000000.0
2006-07-10 11:17:00,5.81995,5.82036,5.8196,5.82,13000000.0
2006-07-10 11:18:00,5.82017,5.82063,5.81937,5.82005,9000000.0
2006-07-10 11:19:00,5.82017,5.82092,5.81977,5.82042,17000000.0
2006-07-10 11:20:00,5.82066,5.82129,5.82012,5.82058,14000000.0
2006-07-10 11:21:00,5.8208,5.82245,5.82058,5.82245,14000000.0
2006-07-10 11:22:00,5.82286,5.82335,5.82201,5.82201,22000000.0
2006-07-10 11:23:00,5.8232,5.82413,5.82263,5.82263,8000000.0
2006-07-10 11:24:00,5.82448,5.82529,5.82353,5.82353,18000000.0
2006-07-10 11:25:00,5.82527,5.82639,5.8249,5.8255,9000000.0
2006-07-10 11:26:00,5.82619,5.82667,5.82513,5.82513,15000000.0
2006-07-10 11:27:00,5.82564,5.82579,5.82418,5.82418,10000000.0
2006-07-10 11:28:00,5.82656,5.82958,5.82633,5.82884,13000000.0
2006-07-10 11:29:00,5.82983,5.83062,5.82928,5.83034,17000000.0
2006-07-10 11:30:00,5.8306,5.8306,5.82952,5.82977,13000000.0
2006-07-10 11:31:00,5.82968,5.8309,5.82935,5.82938,12000000.0
2006-07-10 11:32:00,5.82951,5.82951,5.82754,5.82847,20000000.0
2006-07-10 11:33:00,5.82888,5.83032,5.82824,5.83032,16000000.0
2006-07-10 11:34:00,5.83123,5.8334,5.8301,5.8334,13000000.0
2006-07-10 11:35:00,5.8338,5.8345,5.83337,5.83339,14000000.0
2006-07-10 11:36:00,5.83389,5.83401,5.83278,5.83368,11000000.0
2006-07-10 11:37:00,5.83382,5.8347,5.83294,5.83308,16000000.0
2006-07-10 11:38:00,5.83243,5.83256,5.83146,5.83207,8000000.0
2006-07-10 11:39:00,5.83132,5.83311,5.83084,5.83311,11000000.0
2006-07-10 11:40:00,5.83192,5.83277,5.83138,5.83244,12000000.0
2006-07-10 11:41:00,5.83232,5.83249,5.83055,5.83055,10000000.0
2006-07-10 11:42:00,5.8299,5.83144,5.82935,5.83119,10000000.0
2006-07-10 11:43:00,5.83082,5.83119,5.8302,5.83103,17000000.0
2006-07-10 11:44:00,5.83091,5.83213,5.83019,5.83213,15000000.0
2006-07-10 11:45:00,5.83148,5.83206,5.83104,5.83104,16000000.0
2006-07-10 11:46:00,5.83099,5.83139,5.83057,5.83104,7000000.0
2006-07-10 11:47:00,5.83061,5.83097,5.82942,5.83092,16000000.0
2006-07-10 11:48:00,5.83083,5.83088,5.82945,5.83048,13000000.0
2006-07-10 11:49:00,5.83075,5.83075,5.82953,5.83043,10000000.0
2006-07-10 11:50:00,5.83005,5.83039,5.82925,5.83013,12000000.0
2006-07-10 11:51:00,5.83027,5.83131,5.82994,5.83028,14000000.0
2006-07-10 11:52:00,5.83112,5.83193,5.83067,5.83151,18000000.0
2006-07-10 11:53:00,5.83159,5.83198,5.83034,5.83063,16000000.0
2006-07-10 11:54:00,5.83136,5.83136,5.82953,5.83007,8000000.0
2006-07-10 11:55:00,5.83022,5.83162,5.82995,5.83162,8000000.0
2006-07-10 11:56:00,5.83119,5.83119,5.83003,5.83067,8000000.0
2006-07-10 11:57:00,5.83006,5.83122,5.83005,5.83114,11000000.0
2006-07-10 11:58:00,5.83176,5.8319,5.83052,5.83063,14000000.0
2006-07-10 11:59:00,5.82998,5.8309,5.82998,5.83078,11000000.0
2006-07-10 12:00:00,5.83074,5.83137,5.83062,5.83103,15000000.0
2006-07-10 12:01:00,5.83076,5.83076,5.82866,5.82968,13000000.0
2006-07-10 12:02:00,5.82965,5.83005,5.82928,5.82954,15000000.0
2006-07-10 12:03:00,5.82957,5.83018,5.82957,5.83001,11000000.0
2006-07-10 12:04:00,5.83,5.83075,5.83,5.83075,9000000.0
2006-07-10 12:05:00,5.83081,5.83099,5.82956,5.82956,9000000.0
2006-07-10 12:06:00,5.83013,5.83013,5.82863,5.82974,15000000.0
2006-07-10 12:07:00,5.82995,5.83029,5.82976,5.83,11000000.0
2006-07-10 12:08:00,5.82995,5.83013,5.82937,5.83003,8000000.0
2006-07-10 12:09:00,5.83029,5.83086,5.82934,5.83086,18000000.0
2006-07-10 12:10:00,5.83069,5.83082,5.82938,5.82945,14000000.0
2006-07-10 12:11:00,5.8293,5.82948,5.82927,5.82931,9000000.0
2006-07-10 12:12:00,5.82921,5.82942,5.82912,5.82915,18000000.0
2006-07-10 12:13:00,5.82973,5.83072,5.82952,5.83023,12000000.0
2006-07-10 12:14:00,5.83081,5.83101,5.83064,5.83091,10000000.0
2006-07-10 12:15:00,5.831,5.8311,5.82999,5.83066,8000000.0
2006-07-10 12:16:00,5.83102,5.83102,5.82977,5.8302,14000000.0
2006-07-10 12:17:00,5.83016,5.83093,5.83016,5.83083,13000000.0
2006-07-10 12:18:00,5.83087,5.83087,5.82982,5.83033,10000000.0
2006-07-10 12:19:00,5.83022,5.83034,5.8291,5.82973,11000000.0
2006-07-10 12:20:00,5.82866,5.83023,5.82856,5.83023,8000000.0
2006-07-10 12:21:00,5.82975,5.8305,5.82882,5.82967,20000000.0
2006-07-10 12:22:00,5.82975,5.83054,5.82959,5.83054,14000000.0
2006-07-10 12:23:00,5.83052,5.83052,5.82931,5.82953,11000000.0
2006-07-10 12:24:00,5.82972,5.83042,5.82925,5.82977,17000000.0
2006-07-10 12:25:00,5.82977,5.83013,5.82922,5.83001,12000000.0
2006-07-10 12:26:00,5.82994,5.83019,5.82933,5.82994,7000000.0
2006-07-10 12:27:00,5.8299,5.8304,5.82971,5.83022,7000000.0
2006-07-10 12:28:00,5.82988,5.83061,5.82895,5.83016,19000000.0
2006-07-10 12:29:00,5.82916,5.83004,5.82898,5.83004,12000000.0
2006-07-10 12:30:00,5.83048,5.83048,5.82913,5.82978,10000000.0
2006-07-10 12:31:00,5.82858,5.83,5.82844,5.82845,12000000.0
2006-07-10 12:32:00,5.82842,5.82924,5.82842,5.82883,12000000.0
2006-07-10 12:33:00,5.82857,5.82967,5.82839,5.82926,15000000.0
2006-07-10 12:34:00,5.82961,5.82985,5.82831,5.82909,12000000.0
2006-07-10 12:35:00,5.82944,5.82967,5.8287,5.82937,12000000.0
2006-07-10 12:36:00,5.82883,5.82893,5.82762,5.82762,15000000.0
2006-07-10 12:37:00,5.82814,5.82989,5.82814,5.82989,8000000.0
2006-07-10 12:38:00,5.82855,5.82989,5.82833,5.82953,15000000.0
2006-07-10 12:39:00,5.82924,5.82979,5.82828,5.82828,14000000.0
2006-07-10 12:40:00,5.82858,5.83014,5.82832,5.8296,18000000.0
2006-07-10 12:41:00,5.8291,5.82983,5.82842,5.82878,11000000.0
2006-07-10 12:42:00,5.82877,5.82953,5.82805,5.82904,17000000.0
2006-07-10 12:43:00,5.82929,5.82959,5.82853,5.82954,11000000.0
2006-07-10 12:44:00,5.82992,5.8306,5.82962,5.8304,13000000.0
2006-07-10 12:45:00,5.83043,5.83043,5.82908,5.82928,10000000.0
2006-07-10 12:46:00,5.82923,5.83062,5.82902,5.82902,20000000.0
2006-07-10 12:47:00,5.83033,5.8318,5.83033,5.83047,10000000.0
2006-07-10 12:48:00,5.83242,5.83347,5.83163,5.83246,10000000.0
2006-07-10 12:49:00,5.83435,5.83435,5.8321,5.8327,15000000.0
2006-07-10 12:50:00,5.83292,5.83319,5.83112,5.83123,14000000.0
2006-07-10 12:51:00,5.83162,5.83597,5.83162,5.83597,14000000.0
2006-07-10 12:52:00,5.83569,5.83569,5.83481,5.83501,9000000.0
2006-07-10 12:53:00,5.83549,5.83651,5.83549,5.8363,9000000.0
2006-07-10 12:54:00,5.83609,5.83639,5.8356,5.8356,20000000.0
2006-07-10 12:55:00,5.8354,5.83563,5.83526,5.83531,12000000.0
2006-07-10 12:56:00,5.83483,5.83526,5.83441,5.83441,7000000.0
2006-07-10 12:57:00,5.83433,5.83529,5.83433,5.83512,13000000.0
2006-07-10 12:58:00,5.83501,5.83535,5.83432,5.83432,16000000.0
2006-07-10 12:59:00,5.83455,5.83511,5.83383,5.83489,14000000.0
2006-07-10 13:00:00,5.8341,5.83544,5.83407,5.83526,12000000.0
2006-07-10 13:01:00,5.83501,5.83645,5.83469,5.83645,17000000.0
2006-07-10 13:02:00,5.83626,5.83659,5.83517,5.83616,10000000.0
2006-07-10 13:03:00,5.83683,5.83853,5.83556,5.83714,22000000.0
2006-07-10 13:04:00,5.83981,5.84117,5.83837,5.84039,20000000.0
2006-07-10 13:05:00,5.84061,5.84061,5.839,5.83947,14000000.0
2006-07-10 13:06:00,5.83973,5.84161,5.83916,5.84141,17000000.0
2006-07-10 13:07:00,5.84202,5.84254,5.84083,5.84122,22000000.0
2006-07-10 13:08:00,5.84173,5.84264,5.84103,5.84186,12000000.0
2006-07-10 13:09:00,5.84245,5.84346,5.84168,5.8428,12000000.0
2006-07-10 13:10:00,5.84284,5.84393,5.84226,5.8428,20000000.0
2006-07-10 13:11:00,5.84297,5.84382,5.84231,5.84337,12000000.0
2006-07-10 13:12:00,5.84354,5.84391,5.84231,5.84231,16000000.0
2006-07-10 13:13:00,5.84317,5.84389,5.84213,5.8436,14000000.0
2006-07-10 13:14:00,5.84284,5.84284,5.84118,5.84201,17000000.0
2006-07-10 13:15:00,5.84199,5.84386,5.84199,5.84303,7000000.0
2006-07-10 13:16:00,5.84452,5.84462,5.84321,5.84429,9000000.0
2006-07-10 13:17:00,5.84399,5.84399,5.84225,5.84225,15000000.0
2006-07-10 13:18:00,5.84207,5.84207,5.84115,5.842,17000000.0
2006-07-10 13:19:00,5.84196,5.84249,5.84089,5.84203,15000000.0
2006-07-10 13:20:00,5.84183,5.84282,5.84118,5.84173,12000000.0
2006-07-10 13:21:00,5.84181,5.84189,5.84026,5.84072,24000000.0
2006-07-10 13:22:00,5.84188,5.84188,5.83974,5.84013,12000000.0
2006-07-10 13:23:00,5.84002,5.84047,5.83898,5.83992,12000000.0
2006-07-10 13:24:00,5.83959,5.84005,5.83877,5.84005,18000000.0
2006-07-10 13:25:00,5.83992,5.84061,5.83942,5.83942,12000000.0
2006-07-10 13:26:00,5.83933,5.84043,5.83883,5.84043,12000000.0
2006-07-10 13:27:00,5.83994,5.84105,5.83944,5.84039,9000000.0
2006-07-10 13:28:00,5.84017,5.8403,5.83883,5.83945,15000000.0
2006-07-10 13:29:00,5.83941,5.84103,5.83926,5.84103,14000000.0
2006-07-10 13:30:00,5.84111,5.84186,5.83921,5.84186,11000000.0
2006-07-10 13:31:00,5.84227,5.8429,5.84227,5.8425,11000000.0
2006-07-10 13:32:00,5.84248,5.84268,5.84212,5.84268,8000000.0
2006-07-10 13:33:00,5.8421,5.84257,5.84154,5.84171,14000000.0
2006-07-10 13:34:00,5.84075,5.84311,5.84075,5.84311,11000000.0
2006-07-10 13:35:00,5.84338,5.84366,5.84269,5.84338,16000000.0
2006-07-10 13:36:00,5.84221,5.84313,5.84206,5.84301,8000000.0
2006-07-10 13:37:00,5.84281,5.84295,5.84079,5.84252,17000000.0
2006-07-10 13:38:00,5.84201,5.84214,5.84035,5.84196,14000000.0
2006-07-10 13:39:00,5.84219,5.84269,5.84118,5.84241,10000000.0
2006-07-10 13:40:00,5.84278,5.84312,5.84183,5.84312,8000000.0
2006-07-10 13:41:00,5.84155,5.84254,5.84118,5.84212,11000000.0
2006-07-10 13:42:00,5.8425,5.8439,5.8425,5.84352,14000000.0
2006-07-10 13:43:00,5.84288,5.84357,5.84189,5.84189,11000000.0
2006-07-10 13:44:00,5.84249,5.84336,5.84229,5.84332,11000000.0
2006-07-10 13:45:00,5.84366,5.84366,5.84249,5.84249,14000000.0
2006-07-10 13:46:00,5.84217,5.84292,5.84215,5.84252,11000000.0
2006-07-10 13:47:00,5.84222,5.84302,5.84152,5.84275,13000000.0
2006-07-10 13:48:00,5.84388,5.84405,5.84312,5.84403,14000000.0
2006-07-10 13:49:00,5.84375,5.84384,5.84297,5.84384,12000000.0
2006-07-10 13:50:00,5.84331,5.84384,5.84222,5.84338,16000000.0
2006-07-10 13:51:00,5.8428,5.8428,5.84121,5.84166,14000000.0
2006-07-10 13:52:00,5.84242,5.84256,5.84173,5.8422,10000000.0
2006-07-10 13:53:00,5.84195,5.84362,5.84184,5.84336,10000000.0
2006-07-10 13:54:00,5.84376,5.84399,5.84302,5.84358,8000000.0
2006-07-10 13:55:00,5.84325,5.84371,5.84193,5.84193,13000000.0
2006-07-10 13:56:00,5.84305,5.84305,5.84081,5.84212,17000000.0
2006-07-10 13:57:00,5.84221,5.84292,5.84131,5.84215,13000000.0
2006-07-10 13:58:00,5.84149,5.84314,5.84132,5.84314,7000000.0
2006-07-10 13:59:00,5.84158,5.84387,5.84158,5.84387,9000000.0
2006-07-10 14:00:00,5.84397,5.84405,5.8423,5.84309,7000000.0
2006-07-10 14:01:00,5.84395,5.84395,5.84223,5.84255,11000000.0
2006-07-10 14:02:00,5.84313,5.84326,5.84203,5.84319,19000000.0
2006-07-10 14:03:00,5.84333,5.84337,5.8424,5.84337,13000000.0
2006-07-10 14:04:00,5.84215,5.84339,5.84161,5.84327,22000000.0
2006-07-10 14:05:00,5.84313,5.84357,5.84261,5.84289,17000000.0
2006-07-10 14:06:00,5.84341,5.84341,5.84164,5.84164,11000000.0
2006-07-10 14:07:00,5.84313,5.84362,5.84249,5.8435,9000000.0
2006-07-10 14:08:00,5.8438,5.8438,5.84252,5.84282,11000000.0
2006-07-10 14:09:00,5.84267,5.8435,5.8417,5.84253,12000000.0
2006-07-10 14:10:00,5.8428,5.84353,5.8422,5.84338,13000000.0
2006-07-10 14:11:00,5.84244,5.84295,5.84147,5.84268,14000000.0
2006-07-10 14:12:00,5.84203,5.84287,5.84156,5.84189,11000000.0
2006-07-10 14:13:00,5.8426,5.84359,5.8426,5.84359,11000000.0
2006-07-10 14:14:00,5.84348,5.84348,5.84227,5.84316,7000000.0
2006-07-10 14:15:00,5.84341,5.8436,5.84212,5.84319,14000000.0
2006-07-10 14:16:00,5.84299,5.84299,5.84154,5.84179,13000000.0
2006-07-10 14:17:00,5.84267,5.84313,5.84139,5.84221,22000000.0
2006-07-10 14:18:00,5.84203,5.84274,5.84102,5.84231,15000000.0
2006-07-10 14:19:00,5.84219,5.84219,5.84073,5.84081,12000000.0
2006-07-10 14:20:00,5.84103,5.8427,5.84086,5.8427,7000000.0
2006-07-10 14:21:00,5.84295,5.84368,5.84256,5.84349,13000000.0
2006-07-10 14:22:00,5.84238,5.84307,5.84162,5.84247,8000000.0
2006-07-10 14:23:00,5.84248,5.84398,5.84232,5.84363,11000000.0
2006-07-10 14:24:00,5.84323,5.84439,5.84299,5.84383,13000000.0
2006-07-10 14:25:00,5.84358,5.84405,5.84284,5.84378,15000000.0
2006-07-10 14:26:00,5.84354,5.84406,5.84322,5.8437,8000000.0
2006-07-10 14:27:00,5.84356,5.84438,5.84293,5.84438,10000000.0
2006-07-10 14:28:00,5.84389,5.8476,5.84381,5.8476,11000000.0
2006-07-10 14:29:00,5.84803,5.84853,5.84674,5.8485,21000000.0
2006-07-10 14:30:00,5.84777,5.84832,5.84732,5.84741,11000000.0
2006-07-10 14:31:00,5.84831,5.84831,5.8469,5.8476,17000000.0
2006-07-10 14:32:00,5.84687,5.84821,5.84658,5.84703,15000000.0
2006-07-10 14:33:00,5.8463,5.84714,5.8463,5.84687,8000000.0
2006-07-10 14:34:00,5.84698,5.84787,5.84676,5.84787,9000000.0
2006-07-10 14:35:00,5.84746,5.84793,5.84593,5.84793,11000000.0
2006-07-10 14:36:00,5.84764,5.84788,5.8459,5.8467,15000000.0
2006-07-10 14:37:00,5.8467,5.84705,5.84592,5.84615,8000000.0
2006-07-10 14:38:00,5.84674,5.84716,5.84555,5.84635,10000000.0
2006-07-10 14:39:00,5.84737,5.8484,5.84707,5.8484,19000000.0
2006-07-10 14:40:00,5.8472,5.84971,5.84603,5.84898,15000000.0
2006-07-10 14:41:00,5.8505,5.85086,5.84839,5.85033,15000000.0
2006-07-10 14:42:00,5.85027,5.85075,5.84941,5.84941,17000000.0
2006-07-10 14:43:00,5.84915,5.85136,5.84915,5.85104,15000000.0
2006-07-10 14:44:00,5.85204,5.85204,5.85087,5.85146,15000000.0
2006-07-10 14:45:00,5.85129,5.85201,5.85092,5.85179,9000000.0
2006-07-10 14:46:00,5.85188,5.85271,5.85113,5.85181,11000000.0
2006-07-10 14:47:00,5.85079,5.85079,5.84918,5.84974,12000000.0
2006-07-10 14:48:00,5.85021,5.85054,5.84873,5.84963,12000000.0
2006-07-10 14:49:00,5.8496,5.85149,5.8496,5.85103,12000000.0
2006-07-10 14:50:00,5.85122,5.85183,5.84991,5.85183,15000000.0
2006-07-10 14:51:00,5.85125,5.85162,5.85052,5.85162,10000000.0
2006-07-10 14:52:00,5.85178,5.85401,5.85097,5.85283,13000000.0
2006-07-10 14:53:00,5.85342,5.85423,5.85283,5.85423,13000000.0
2006-07-10 14:54:00,5.85399,5.85401,5.85184,5.85228,9000000.0
2006-07-10 14:55:00,5.85183,5.8522,5.85078,5.852,16000000.0
2006-07-10 14:56:00,5.85071,5.85176,5.84991,5.84991,15000000.0
2006-07-10 14:57:00,5.84905,5.85073,5.84888,5.84953,15000000.0
2006-07-10 14:58:00,5.85032,5.85067,5.84938,5.84944,11000000.0
2006-07-10 14:59:00,5.8496,5.85025,5.84855,5.85001,14000000.0
2006-07-10 15:00:00,5.84958,5.85026,5.84838,5.84944,18000000.0
2006-07-10 15:01:00,5.84939,5.85,5.84841,5.84935,12000000.0
2006-07-10 15:02:00,5.8487,5.84996,5.8487,5.84944,7000000.0
2006-07-10 15:03:00,5.8504,5.8504,5.84876,5.8493,18000000.0
2006-07-10 15:04:00,5.84857,5.85002,5.84851,5.84938,21000000.0
2006-07-10 15:05:00,5.84956,5.85015,5.84861,5.84975,13000000.0
2006-07-10 15:06:00,5.84988,5.85045,5.84918,5.85035,14000000.0
2006-07-10 15:07:00,5.8496,5.85074,5.84873,5.84873,22000000.0
2006-07-10 15:08:00,5.84998,5.85041,5.84902,5.84953,10000000.0
2006-07-10 15:09:00,5.85029,5.85031,5.84895,5.84943,9000000.0
2006-07-10 15:10:00,5.84878,5.85039,5.84868,5.85011,14000000.0
2006-07-10 15:11:00,5.85026,5.85056,5.84918,5.85,12000000.0
2006-07-10 15:12:00,5.84984,5.85072,5.84937,5.85019,13000000.0
2006-07-10 15:13:00,5.85027,5.85051,5.84942,5.84978,12000000.0
2006-07-10 15:14:00,5.85076,5.85084,5.84974,5.84974,10000000.0
2006-07-10 15:15:00,5.84933,5.84972,5.84852,5.84887,16000000.0
2006-07-10 15:16:00,5.84904,5.85044,5.849,5.84963,15000000.0
2006-07-10 15:17:00,5.849,5.85035,5.84831,5.84952,14000000.0
2006-07-10 15:18:00,5.85057,5.85057,5.84819,5.84819,12000000.0
2006-07-10 15:19:00,5.84889,5.84959,5.84863,5.84884,11000000.0
2006-07-10 15:20:00,5.84914,5.84914,5.84649,5.84758,14000000.0
2006-07-10 15:21:00,5.8474,5.84777,5.84608,5.84773,14000000.0
2006-07-10 15:22:00,5.84725,5.84725,5.84635,5.84667,10000000.0
2006-07-10 15:23:00,5.84646,5.84689,5.84568,5.8459,11000000.0
2006-07-10 15:24:00,5.84629,5.84772,5.84618,5.84756,10000000.0
2006-07-10 15:25:00,5.84731,5.84788,5.84625,5.84714,16000000.0
2006-07-10 15:26:00,5.84758,5.84826,5.84714,5.84785,15000000.0
2006-07-10 15:27:00,5.8472,5.8483,5.84708,5.84745,10000000.0
2006-07-10 15:28:00,5.84785,5.84863,5.84682,5.84863,11000000.0
2006-07-10 15:29:00,5.84913,5.85013,5.84789,5.84865,19000000.0
2006-07-10 15:30:00,5.84959,5.85067,5.8489,5.85067,10000000.0
2006-07-10 15:31:00,5.85104,5.85277,5.85085,5.85161,14000000.0
2006-07-10 15:32:00,5.85201,5.85208,5.85108,5.85111,12000000.0
2006-07-10 15:33:00,5.85117,5.85245,5.85117,5.85179,20000000.0
2006-07-10 15:34:00,5.8529,5.8529,5.85128,5.85255,12000000.0
2006-07-10 15:35:00,5.85276,5.85336,5.85066,5.85336,12000000.0
2006-07-10 15:36:00,5.85317,5.85329,5.8523,5.85281,10000000.0
2006-07-10 15:37:00,5.8532,5.85417,5.85256,5.85417,10000000.0
2006-07-10 15:38:00,5.85545,5.85721,5.85533,5.8569,13000000.0
2006-07-10 15:39:00,5.85724,5.85724,5.8547,5.85522,7000000.0
2006-07-10 15:40:00,5.85666,5.85679,5.8545,5.85546,10000000.0
2006-07-10 15:41:00,5.85573,5.85635,5.85474,5.85635,9000000.0
2006-07-10 15:42:00,5.85666,5.85732,5.85576,5.8573,13000000.0
2006-07-10 15:43:00,5.8566,5.8569,5.85486,5.85503,16000000.0
2006-07-10 15:44:00,5.85451,5.85605,5.85416,5.85453,14000000.0
2006-07-10 15:45:00,5.85435,5.85515,5.85339,5.85515,15000000.0
2006-07-10 15:46:00,5.85459,5.85485,5.85359,5.85399,13000000.0
2006-07-10 15:47:00,5.85438,5.85438,5.85232,5.85288,9000000.0
2006-07-10 15:48:00,5.85301,5.85408,5.85285,5.85408,21000000.0
2006-07-10 15:49:00,5.8525,5.85303,5.85145,5.85217,23000000.0
2006-07-10 15:50:00,5.85155,5.85222,5.85077,5.85096,12000000.0
2006-07-10 15:51:00,5.85217,5.85289,5.85128,5.85179,19000000.0
2006-07-10 15:52:00,5.85133,5.85244,5.85069,5.85069,15000000.0
2006-07-10 15:53:00,5.85182,5.85242,5.85035,5.85242,14000000.0
2006-07-10 15:54:00,5.85178,5.85275,5.85135,5.85254,15000000.0
2006-07-10 15:55:00,5.85342,5.85348,5.85218,5.85339,12000000.0
2006-07-10 15:56:00,5.85267,5.85341,5.85159,5.85287,18000000.0
2006-07-10 15:57:00,5.85251,5.85391,5.85204,5.85282,10000000.0
2006-07-10 15:58:00,5.8536,5.85496,5.85344,5.85402,22000000.0
2006-07-10 15:59:00,5.85381,5.85439,5.85287,5.85439,12000000.0
2006-07-10 16:00:00,5.85506,5.85544,5.85399,5.85544,12000000.0
2006-07-10 16:01:00,5.85536,5.85573,5.8544,5.85467,12000000.0
2006-07-10 16:02:00,5.85469,5.85542,5.85405,5.85444,13000000.0
2006-07-10 16:03:00,5.85431,5.85511,5.8539,5.85443,13000000.0
2006-07-10 16:04:00,5.85454,5.85475,5.8536,5.85459,11000000.0
2006-07-10 16:05:00,5.85476,5.85535,5.85401,5.8549,9000000.0
2006-07-10 16:06:00,5.85471,5.85521,5.85393,5.85393,14000000.0
2006-07-10 16:07:00,5.85458,5.85458,5.85139,5.85139,15000000.0
2006-07-10 16:08:00,5.85232,5.85361,5.85203,5.85326,15000000.0
2006-07-10 16:09:00,5.85378,5.85399,5.85271,5.85283,17000000.0
2006-07-10 16:10:00,5.85283,5.85322,5.8517,5.85264,14000000.0
2006-07-10 16:11:00,5.85275,5.85313,5.85191,5.85191,9000000.0
2006-07-10 16:12:00,5.85203,5.85367,5.85203,5.85309,15000000.0
2006-07-10 16:13:00,5.85331,5.85399,5.85238,5.85275,14000000.0
2006-07-10 16:14:00,5.85218,5.8534,5.85206,5.85246,12000000.0
2006-07-10 16:15:00,5.85282,5.85415,5.85188,5.85415,14000000.0
2006-07-10 16:16:00,5.85386,5.85463,5.85304,5.85352,13000000.0
2006-07-10 16:17:00,5.85377,5.8553,5.85361,5.85451,18000000.0
2006-07-10 16:18:00,5.85397,5.85553,5.85386,5.85481,13000000.0
2006-07-10 16:19:00,5.85421,5.85421,5.85308,5.85309,8000000.0
2006-07-10 16:20:00,5.85302,5.85495,5.85302,5.85495,13000000.0
2006-07-10 16:21:00,5.85431,5.85463,5.85266,5.85266,12000000.0
2006-07-10 16:22:00,5.85404,5.85529,5.85356,5.85529,11000000.0
2006-07-10 16:23:00,5.85551,5.85702,5.8543,5.85625,14000000.0
2006-07-10 16:24:00,5.85627,5.85728,5.85607,5.85662,15000000.0
2006-07-10 16:25:00,5.85672,5.85686,5.85581,5.85582,11000000.0
2006-07-10 16:26:00,5.85548,5.85701,5.85548,5.85701,8000000.0
2006-07-10 16:27:00,5.85705,5.85705,5.8542,5.85503,10000000.0
2006-07-10 16:28:00,5.85446,5.85483,5.8537,5.85419,15000000.0
2006-07-10 16:29:00,5.85291,5.85406,5.8527,5.85394,7000000.0
2006-07-10 16:30:00,5.8541,5.85459,5.85324,5.85455,16000000.0
2006-07-10 16:31:00,5.85326,5.85435,5.85306,5.85306,14000000.0
2006-07-10 16:32:00,5.85407,5.8544,5.85302,5.85303,7000000.0
2006-07-10 16:33:00,5.85395,5.85421,5.85297,5.85301,8000000.0
2006-07-10 16:34:00,5.85265,5.85265,5.8512,5.85261,8000000.0
2006-07-10 16:35:00,5.85285,5.85292,5.85215,5.85252,9000000.0
2006-07-10 16:36:00,5.85246,5.85275,5.85115,5.85159,13000000.0
2006-07-10 16:37:00,5.85233,5.85247,5.85076,5.85111,18000000.0
2006-07-10 16:38:00,5.85122,5.85205,5.85015,5.85091,18000000.0
2006-07-10 16:39:00,5.85091,5.85223,5.85071,5.85197,20000000.0
2006-07-10 16:40:00,5.8521,5.8521,5.84929,5.84997,13000000.0
2006-07-10 16:41:00,5.85063,5.8514,5.84954,5.8514,20000000.0
2006-07-10 16:42:00,5.85113,5.85194,5.84989,5.85184,18000000.0
2006-07-10 16:43:00,5.85144,5.85198,5.85076,5.85082,15000000.0
2006-07-10 16:44:00,5.85091,5.85199,5.85091,5.85189,20000000.0
2006-07-10 16:45:00,5.85166,5.85258,5.85085,5.85214,13000000.0
2006-07-10 16:46:00,5.85249,5.85341,5.8518,5.85231,15000000.0
2006-07-10 16:47:00,5.85138,5.85353,5.85138,5.8522,8000000.0
2006-07-10 16:48:00,5.85191,5.85347,5.8519,5.85347,11000000.0
2006-07-10 16:49:00,5.85341,5.85341,5.85196,5.85264,12000000.0
2006-07-10 16:50:00,5.85234,5.85347,5.85175,5.85243,15000000.0
2006-07-10 16:51:00,5.85223,5.85327,5.85146,5.85171,18000000.0
2006-07-10 16:52:00,5.85248,5.85291,5.85116,5.852,14000000.0
2006-07-10 16:53:00,5.85239,5.85239,5.85076,5.85088,8000000.0
2006-07-10 16:54:00,5.85124,5.85156,5.85065,5.85123,11000000.0
2006-07-10 16:55:00,5.85139,5.85178,5.85022,5.85147,12000000.0
2006-07-10 16:56:00,5.85017,5.85189,5.85017,5.85189,10000000.0
2006-07-10 16:57:00,5.85143,5.85176,5.85029,5.85079,8000000.0
2006-07-10 16:58:00,5.85044,5.8509,5.85015,5.85061,9000000.0
2006-07-10 16:59:00,5.84985,5.85121,5.8497,5.8497,13000000.0
2006-07-10 17:00:00,5.85007,5.85052,5.84909,5.85033,11000000.0
2006-07-10 17:01:00,5.8497,5.8509,5.84924,5.85039,12000000.0
2006-07-10 17:02:00,5.84967,5.8503,5.84874,5.84874,10000000.0
2006-07-10 17:03:00,5.84906,5.85,5.84847,5.84943,16000000.0
2006-07-10 17:04:00,5.84865,5.84995,5.84834,5.84834,13000000.0
2006-07-10 17:05:00,5.84885,5.84962,5.84785,5.8493,16000000.0
2006-07-10 17:06:00,5.8489,5.84909,5.84684,5.84839,12000000.0
2006-07-10 17:07:00,5.84836,5.84878,5.84764,5.84878,8000000.0
2006-07-10 17:08:00,5.8493,5.8493,5.84812,5.8492,21000000.0
2006-07-10 17:09:00,5.84823,5.84823,5.84665,5.84713,16000000.0
2006-07-10 17:10:00,5.84657,5.84804,5.84651,5.84801,11000000.0
2006-07-10 17:11:00,5.84784,5.84799,5.84671,5.84693,11000000.0
2006-07-10 17:12:00,5.84754,5.84807,5.84674,5.84674,9000000.0
2006-07-10 17:13:00,5.84696,5.8481,5.84617,5.84617,9000000.0
2006-07-10 17:14:00,5.84743,5.84861,5.84704,5.84742,17000000.0
2006-07-10 17:15:00,5.84741,5.8479,5.84712,5.84725,11000000.0
2006-07-10 17:16:00,5.84689,5.84863,5.84649,5.84836,15000000.0
2006-07-10 17:17:00,5.84796,5.84814,5.84686,5.84775,13000000.0
2006-07-10 17:18:00,5.84893,5.84893,5.84706,5.84708,15000000.0
2006-07-10 17:19:00,5.84745,5.8484,5.84653,5.84793,17000000.0
2006-07-10 17:20:00,5.84801,5.84801,5.84652,5.84772,12000000.0
2006-07-10 17:21:00,5.8476,5.84836,5.8472,5.84836,7000000.0
2006-07-10 17:22:00,5.8477,5.84825,5.84645,5.84797,14000000.0
2006-07-10 17:23:00,5.84809,5.84819,5.84678,5.84705,13000000.0
2006-07-10 17:24:00,5.84738,5.84796,5.84665,5.84665,9000000.0
2006-07-10 17:25:00,5.84662,5.84692,5.84599,5.8465,11000000.0
2006-07-10 17:26:00,5.84644,5.84746,5.84561,5.84682,16000000.0
2006-07-10 17:27:00,5.84598,5.84726,5.84561,5.84654,9000000.0
2006-07-10 17:28:00,5.84531,5.84616,5.8448,5.84577,15000000.0
2006-07-10 17:29:00,5.84443,5.8462,5.84443,5.84549,11000000.0
2006-07-10 17:30:00,5.84624,5.84652,5.84476,5.845,19000000.0
2006-07-10 17:31:00,5.84496,5.84638,5.84496,5.84531,11000000.0
2006-07-10 17:32:00,5.84597,5.8469,5.84559,5.8469,9000000.0
2006-07-10 17:33:00,5.8464,5.84687,5.84539,5.84539,10000000.0
2006-07-10 17:34:00,5.84554,5.84754,5.84531,5.84592,14000000.0
2006-07-10 17:35:00,5.8463,5.84791,5.8463,5.84784,13000000.0
2006-07-10 17:36:00,5.84763,5.84817,5.84709,5.84817,11000000.0
2006-07-10 17:37:00,5.84822,5.84881,5.84683,5.84856,15000000.0
2006-07-10 17:38:00,5.84935,5.84975,5.84735,5.84735,17000000.0
2006-07-10 17:39:00,5.84899,5.84912,5.84825,5.8489,8000000.0
2006-07-10 17:40:00,5.84947,5.85059,5.84856,5.84947,12000000.0
2006-07-10 17:41:00,5.85102,5.85115,5.84933,5.85011,21000000.0
2006-07-10 17:42:00,5.84967,5.85134,5.84967,5.85134,13000000.0
2006-07-10 17:43:00,5.85124,5.85128,5.85028,5.85092,11000000.0
2006-07-10 17:44:00,5.85015,5.85083,5.84961,5.85083,19000000.0
2006-07-10 17:45:00,5.851,5.85101,5.84957,5.85,10000000.0
2006-07-10 17:46:00,5.85005,5.85156,5.85,5.85156,13000000.0
2006-07-10 17:47:00,5.84999,5.85091,5.8487,5.8487,9000000.0
2006-07-10 17:48:00,5.84966,5.85021,5.84885,5.84902,14000000.0
2006-07-10 17:49:00,5.84874,5.85096,5.84874,5.85093,14000000.0
2006-07-10 17:50:00,5.84996,5.85036,5.84931,5.84931,17000000.0
2006-07-10 17:51:00,5.8492,5.85041,5.849,5.84987,13000000.0
2006-07-10 17:52:00,5.84938,5.85056,5.84929,5.84963,24000000.0
2006-07-10 17:53:00,5.84917,5.84981,5.84834,5.8492,16000000.0
2006-07-10 17:54:00,5.8488,5.8492,5.84605,5.84703,16000000.0
2006-07-10 17:55:00,5.84657,5.84666,5.84398,5.84461,13000000.0
2006-07-10 17:56:00,5.84532,5.84532,5.84315,5.84374,15000000.0
2006-07-10 17:57:00,5.84414,5.84536,5.84331,5.84517,10000000.0
2006-07-10 17:58:00,5.84478,5.84565,5.84398,5.84565,15000000.0
2006-07-10 17:59:00,5.84573,5.84578,5.84312,5.84391,13000000.0
2006-07-10 18:00:00,5.84395,5.84452,5.84362,5.84402,7000000.0
2006-07-10 18:01:00,5.84565,5.84602,5.84389,5.84449,18000000.0
2006-07-10 18:02:00,5.84295,5.8436,5.84161,5.84229,17000000.0
2006-07-10 18:03:00,5.84211,5.84211,5.83945,5.83945,16000000.0
2006-07-10 18:04:00,5.83916,5.84107,5.83916,5.83946,14000000.0
2006-07-10 18:05:00,5.83997,5.84153,5.83937,5.84035,13000000.0
2006-07-10 18:06:00,5.84148,5.84148,5.83991,5.84122,18000000.0
2006-07-10 18:07:00,5.84104,5.84259,5.84104,5.84241,12000000.0
2006-07-10 18:08:00,5.84256,5.84358,5.84169,5.84358,18000000.0
2006-07-10 18:09:00,5.84412,5.84536,5.84265,5.84485,12000000.0
2006-07-10 18:10:00,5.8456,5.84585,5.8447,5.84585,13000000.0
2006-07-10 18:11:00,5.84518,5.84729,5.84518,5.84729,10000000.0
2006-07-10 18:12:00,5.84704,5.84765,5.84608,5.84608,11000000.0
2006-07-10 18:13:00,5.84676,5.8475,5.8465,5.84652,14000000.0
2006-07-10 18:14:00,5.84676,5.84737,5.84627,5.84627,10000000.0
2006-07-10 18:15:00,5.84644,5.84721,5.84591,5.84686,10000000.0
2006-07-10 18:16:00,5.84778,5.84929,5.84778,5.8484,9000000.0
2006-07-10 18:17:00,5.84831,5.84967,5.84788,5.84848,18000000.0
2006-07-10 18:18:00,5.84863,5.84878,5.84693,5.84788,14000000.0
2006-07-10 18:19:00,5.84776,5.84982,5.84776,5.84945,10000000.0
2006-07-10 18:20:00,5.84918,5.84935,5.84754,5.8492,15000000.0
2006-07-10 18:21:00,5.8486,5.85034,5.84816,5.84989,18000000.0
2006-07-10 18:22:00,5.8503,5.85174,5.85003,5.85006,14000000.0
2006-07-10 18:23:00,5.85025,5.85025,5.84825,5.84825,7000000.0
2006-07-10 18:24:00,5.84997,5.85096,5.84995,5.85051,9000000.0
2006-07-10 18:25:00,5.85124,5.85124,5.84925,5.84982,13000000.0
2006-07-10 18:26:00,5.84921,5.85112,5.84894,5.85066,16000000.0
2006-07-10 18:27:00,5.85153,5.85153,5.84899,5.85093,14000000.0
2006-07-10 18:28:00,5.85032,5.85094,5.84968,5.85019,13000000.0
2006-07-10 18:29:00,5.85023,5.85051,5.84969,5.84992,11000000.0
2006-07-10 18:30:00,5.85113,5.85113,5.84968,5.85084,16000000.0
2006-07-10 18:31:00,5.85127,5.85155,5.85019,5.85072,12000000.0
2006-07-10 18:32:00,5.85048,5.85083,5.8496,5.85083,11000000.0
2006-07-10 18:33:00,5.85061,5.85093,5.84924,5.85093,13000000.0
2006-07-10 18:34:00,5.85062,5.85092,5.84957,5.84977,13000000.0
2006-07-10 18:35:00,5.85071,5.8518,5.85035,5.85117,18000000.0
2006-07-10 18:36:00,5.8505,5.85107,5.84934,5.85062,18000000.0
2006-07-10 18:37:00,5.85093,5.85118,5.84998,5.85102,18000000.0
2006-07-10 18:38:00,5.84887,5.85033,5.84862,5.84862,11000000.0
2006-07-10 18:39:00,5.84908,5.84984,5.84877,5.84949,11000000.0
2006-07-10 18:40:00,5.84932,5.85017,5.84858,5.84992,14000000.0
2006-07-10 18:41:00,5.85003,5.8515,5.84976,5.8513,16000000.0
2006-07-10 18:42:00,5.85046,5.85156,5.85033,5.85074,14000000.0
2006-07-10 18:43:00,5.85064,5.85093,5.84984,5.85041,10000000.0
2006-07-10 18:44:00,5.85014,5.85143,5.85014,5.85123,13000000.0
2006-07-10 18:45:00,5.85088,5.85138,5.85,5.8503,13000000.0
2006-07-10 18:46:00,5.8508,5.85183,5.85015,5.85099,12000000.0
2006-07-10 18:47:00,5.85087,5.85162,5.85048,5.85087,14000000.0
2006-07-10 18:48:00,5.85034,5.85173,5.84999,5.85173,15000000.0
2006-07-10 18:49:00,5.85136,5.85221,5.85136,5.85187,12000000.0
2006-07-10 18:50:00,5.85167,5.85225,5.85132,5.85132,9000000.0
2006-07-10 18:51:00,5.85271,5.85271,5.85076,5.85089,17000000.0
2006-07-10 18:52:00,5.85016,5.85131,5.85014,5.8503,9000000.0
2006-07-10 18:53:00,5.85008,5.85045,5.84892,5.84936,14000000.0
2006-07-10 18:54:00,5.85,5.85055,5.84926,5.84992,14000000.0
2006-07-10 18:55:00,5.85101,5.85101,5.85005,5.85013,10000000.0
2006-07-10 18:56:00,5.84982,5.85043,5.84879,5.84922,16000000.0
2006-07-10 18:57:00,5.84949,5.85071,5.84914,5.85071,17000000.0
2006-07-10 18:58:00,5.85105,5.85105,5.84962,5.84978,14000000.0
2006-07-10 18:59:00,5.84959,5.85106,5.84892,5.85021,14000000.0
2006-07-10 19:00:00,5.85144,5.85144,5.8497,5.85069,15000000.0
2006-07-10 19:01:00,5.85072,5.85164,5.84998,5.85164,15000000.0
2006-07-10 19:02:00,5.85124,5.85124,5.8495,5.8495,14000000.0
2006-07-10 19:03:00,5.8498,5.85155,5.84968,5.85155,14000000.0
2006-07-10 19:04:00,5.85102,5.85165,5.85018,5.85157,12000000.0
2006-07-10 19:05:00,5.85189,5.85189,5.85001,5.85023,15000000.0
2006-07-10 19:06:00,5.84986,5.85134,5.84986,5.85127,16000000.0
2006-07-10 19:07:00,5.85154,5.85157,5.85009,5.85157,20000000.0
2006-07-10 19:08:00,5.85111,5.85144,5.85044,5.85062,8000000.0
2006-07-10 19:09:00,5.84986,5.85054,5.8488,5.84939,17000000.0
2006-07-10 19:10:00,5.84937,5.85052,5.84892,5.85052,9000000.0
2006-07-10 19:11:00,5.85054,5.85143,5.84985,5.8501,16000000.0
2006-07-10 19:12:00,5.85029,5.85104,5.84984,5.84984,13000000.0
2006-07-10 19:13:00,5.84941,5.85043,5.84927,5.85002,10000000.0
2006-07-10 19:14:00,5.8497,5.85039,5.84773,5.84869,20000000.0
2006-07-10 19:15:00,5.84831,5.84935,5.84762,5.84935,12000000.0
2006-07-10 19:16:00,5.84863,5.85029,5.84863,5.85011,8000000.0
2006-07-10 19:17:00,5.85096,5.8518,5.84981,5.8518,18000000.0
2006-07-10 19:18:00,5.85115,5.85162,5.85043,5.85124,11000000.0
2006-07-10 19:19:00,5.85065,5.8516,5.85007,5.8507,12000000.0
2006-07-10 19:20:00,5.85084,5.85086,5.84972,5.84977,14000000.0
2006-07-10 19:21:00,5.84955,5.85064,5.84955,5.8501,13000000.0
2006-07-10 19:22:00,5.85112,5.8516,5.85014,5.85108,12000000.0
2006-07-10 19:23:00,5.85071,5.85179,5.85055,5.85113,14000000.0
2006-07-10 19:24:00,5.85072,5.85131,5.8499,5.85064,19000000.0
2006-07-10 19:25:00,5.8503,5.85182,5.8503,5.8515,8000000.0
2006-07-10 19:26:00,5.85219,5.85222,5.85077,5.851,7000000.0
2006-07-10 19:27:00,5.85063,5.85147,5.84967,5.85034,20000000.0
2006-07-10 19:28:00,5.85085,5.85192,5.85047,5.85131,17000000.0
2006-07-10 19:29:00,5.85102,5.85131,5.85028,5.85039,10000000.0
2006-07-10 19:30:00,5.8505,5.85152,5.85029,5.85152,15000000.0
2006-07-10 19:31:00,5.8516,5.85174,5.85041,5.85051,11000000.0
2006-07-10 19:32:00,5.85068,5.85137,5.85006,5.85137,9000000.0
2006-07-10 19:33:00,5.85124,5.85149,5.85118,5.85118,14000000.0
2006-07-10 19:34:00,5.85078,5.85172,5.85018,5.85066,17000000.0
2006-07-10 19:35:00,5.85143,5.85143,5.85007,5.85012,8000000.0
2006-07-10 19:36:00,5.85042,5.85155,5.85027,5.85121,15000000.0
2006-07-10 19:37:00,5.8521,5.85239,5.8514,5.8514,8000000.0
2006-07-10 19:38:00,5.85111,5.85111,5.85049,5.85101,15000000.0
2006-07-10 19:39:00,5.85132,5.85152,5.85025,5.85093,17000000.0
2006-07-10 19:40:00,5.85101,5.85155,5.84997,5.84997,16000000.0
2006-07-10 19:41:00,5.85007,5.85067,5.8497,5.85041,11000000.0
2006-07-10 19:42:00,5.85038,5.85131,5.85024,5.85131,15000000.0
2006-07-10 19:43:00,5.85162,5.85199,5.85132,5.85198,14000000.0
2006-07-10 19:44:00,5.85062,5.85063,5.85011,5.85011,14000000.0
2006-07-10 19:45:00,5.85006,5.85112,5.85006,5.85112,15000000.0
2006-07-10 19:46:00,5.85099,5.85189,5.85021,5.85097,15000000.0
2006-07-10 19:47:00,5.85177,5.85222,5.85067,5.85091,16000000.0
2006-07-10 19:48:00,5.85223,5.85223,5.85108,5.85142,16000000.0
2006-07-10 19:49:00,5.85075,5.8526,5.85075,5.85169,8000000.0
2006-07-10 19:50:00,5.85316,5.85383,5.85221,5.85221,9000000.0
2006-07-10 19:51:00,5.85375,5.85408,5.85222,5.85315,19000000.0
2006-07-10 19:52:00,5.85278,5.85367,5.8527,5.85327,11000000.0
2006-07-10 19:53:00,5.85459,5.85519,5.8538,5.85519,14000000.0
2006-07-10 19:54:00,5.8537,5.85476,5.85284,5.8537,18000000.0
2006-07-10 19:55:00,5.85398,5.8545,5.85345,5.85425,13000000.0
2006-07-10 19:56:00,5.85363,5.85417,5.8529,5.8529,10000000.0
2006-07-10 19:57:00,5.85311,5.854,5.85253,5.85253,16000000.0
2006-07-10 19:58:00,5.85239,5.85281,5.85221,5.85278,15000000.0
2006-07-10 19:59:00,5.85268,5.85285,5.85207,5.85285,14000000.0
2006-07-10 20:00:00,5.85297,5.85401,5.85272,5.85351,11000000.0
2006-07-10 20:01:00,5.85319,5.85401,5.85273,5.85282,24000000.0
2006-07-10 20:02:00,5.85269,5.85439,5.85269,5.85395,11000000.0
2006-07-10 20:03:00,5.85394,5.85566,5.85376,5.85528,11000000.0
2006-07-10 20:04:00,5.8557,5.85587,5.85419,5.85465,10000000.0
2006-07-10 20:05:00,5.85517,5.85539,5.85431,5.85431,17000000.0
2006-07-10 20:06:00,5.85427,5.85427,5.85359,5.85374,10000000.0
2006-07-10 20:07:00,5.85381,5.85479,5.85341,5.85424,14000000.0
2006-07-10 20:08:00,5.85416,5.85476,5.85339,5.85339,13000000.0
2006-07-10 20:09:00,5.85314,5.85436,5.8529,5.85344,11000000.0
2006-07-10 20:10:00,5.85442,5.85456,5.85286,5.85417,11000000.0
2006-07-10 20:11:00,5.8547,5.8552,5.85378,5.85398,9000000.0
2006-07-10 20:12:00,5.8541,5.8545,5.85306,5.85383,16000000.0
2006-07-10 20:13:00,5.85438,5.85482,5.85388,5.85417,11000000.0
2006-07-10 20:14:00,5.85363,5.85456,5.85247,5.85247,19000000.0
2006-07-10 20:15:00,5.85324,5.8537,5.8521,5.85258,13000000.0
2006-07-10 20:16:00,5.85186,5.85382,5.85186,5.85319,15000000.0
2006-07-10 20:17:00,5.85279,5.85371,5.85233,5.8536,8000000.0
2006-07-10 20:18:00,5.8536,5.85368,5.85274,5.85329,14000000.0
2006-07-10 20:19:00,5.85335,5.85431,5.85327,5.8535,14000000.0
2006-07-10 20:20:00,5.85413,5.85413,5.85235,5.85332,12000000.0
2006-07-10 20:21:00,5.85257,5.85275,5.85189,5.85189,9000000.0
2006-07-10 20:22:00,5.85195,5.85388,5.85195,5.85265,17000000.0
2006-07-10 20:23:00,5.85274,5.85334,5.85239,5.8526,11000000.0
2006-07-10 20:24:00,5.85209,5.85291,5.85157,5.8523,16000000.0
2006-07-10 20:25:00,5.85241,5.85268,5.85141,5.85141,11000000.0
2006-07-10 20:26:00,5.85093,5.85207,5.85075,5.85207,8000000.0
2006-07-10 20:27:00,5.85228,5.85286,5.85137,5.85286,13000000.0
2006-07-10 20:28:00,5.85233,5.85263,5.85073,5.85174,15000000.0
2006-07-10 20:29:00,5.85162,5.85241,5.8506,5.85241,16000000.0
2006-07-10 20:30:00,5.85142,5.85193,5.851,5.85193,8000000.0
2006-07-10 20:31:00,5.85172,5.85172,5.85042,5.85046,18000000.0
2006-07-10 20:32:00,5.85128,5.85128,5.84989,5.84989,7000000.0
2006-07-10 20:33:00,5.84981,5.85142,5.84981,5.84983,13000000.0
2006-07-10 20:34:00,5.85047,5.85127,5.85021,5.85021,13000000.0
2006-07-10 20:35:00,5.85047,5.8512,5.8501,5.85012,9000000.0
2006-07-10 20:36:00,5.85132,5.85143,5.85012,5.85129,17000000.0
2006-07-10 20:37:00,5.85122,5.85179,5.85048,5.85148,14000000.0
2006-07-10 20:38:00,5.85046,5.85104,5.84978,5.84996,16000000.0
2006-07-10 20:39:00,5.8502,5.85204,5.8502,5.85064,14000000.0
2006-07-10 20:40:00,5.85068,5.85068,5.85016,5.85022,17000000.0
2006-07-10 20:41:00,5.84976,5.85005,5.8497,5.84976,16000000.0
2006-07-10 20:42:00,5.84988,5.85097,5.84988,5.85066,22000000.0
2006-07-10 20:43:00,5.85078,5.85132,5.8505,5.85062,18000000.0
2006-07-10 20:44:00,5.85057,5.85182,5.85002,5.85164,16000000.0
2006-07-10 20:45:00,5.85077,5.85134,5.84999,5.84999,8000000.0
2006-07-10 20:46:00,5.85053,5.85171,5.85053,5.851,19000000.0
2006-07-10 20:47:00,5.85091,5.85091,5.8505,5.8505,12000000.0
2006-07-10 20:48:00,5.85099,5.85212,5.85074,5.85074,9000000.0
2006-07-10 20:49:00,5.85114,5.85283,5.85084,5.85138,19000000.0
2006-07-10 20:50:00,5.85163,5.85281,5.85137,5.85234,15000000.0
2006-07-10 20:51:00,5.85248,5.85273,5.85156,5.85169,9000000.0
2006-07-10 20:52:00,5.85282,5.85282,5.85155,5.85175,11000000.0
2006-07-10 20:53:00,5.85167,5.85226,5.85104,5.85221,15000000.0
2006-07-10 20:54:00,5.85326,5.85326,5.85167,5.85167,12000000.0
2006-07-10 20:55:00,5.85121,5.85208,5.85112,5.85182,18000000.0
2006-07-10 20:56:00,5.85149,5.85205,5.85042,5.85081,12000000.0
2006-07-10 20:57:00,5.85116,5.85219,5.85086,5.85119,13000000.0
2006-07-10 20:58:00,5.85227,5.85253,5.85104,5.85247,11000000.0
2006-07-10 20:59:00,5.85245,5.85326,5.85224,5.85225,11000000.0
2006-07-10 21:00:00,5.85243,5.85259,5.85119,5.85185,17000000.0
2006-07-10 21:01:00,5.85275,5.85322,5.85243,5.85322,10000000.0
2006-07-10 21:02:00,5.85302,5.85302,5.85176,5.85209,8000000.0
2006-07-10 21:03:00,5.85266,5.85266,5.8508,5.8508,19000000.0
2006-07-10 21:04:00,5.85084,5.85091,5.85009,5.85009,18000000.0
2006-07-10 21:05:00,5.84996,5.85023,5.84996,5.85015,14000000.0
2006-07-10 21:06:00,5.85014,5.85128,5.84965,5.84965,12000000.0
2006-07-10 21:07:00,5.85168,5.85168,5.85023,5.85167,10000000.0
2006-07-10 21:08:00,5.85194,5.85194,5.85029,5.85128,14000000.0
2006-07-10 21:09:00,5.8512,5.85236,5.8512,5.85236,16000000.0
2006-07-10 21:10:00,5.85226,5.85239,5.85067,5.85067,15000000.0
2006-07-10 21:11:00,5.85085,5.85162,5.8504,5.85162,13000000.0
2006-07-10 21:12:00,5.8505,5.85053,5.85012,5.85034,10000000.0
2006-07-10 21:13:00,5.8506,5.85204,5.85008,5.85075,14000000.0
2006-07-10 21:14:00,5.85063,5.85135,5.85048,5.851,10000000.0
2006-07-10 21:15:00,5.85097,5.85103,5.85075,5.8509,15000000.0
2006-07-10 21:16:00,5.85082,5.85085,5.85055,5.85061,11000000.0
2006-07-10 21:17:00,5.8509,5.85139,5.8502,5.85086,13000000.0
2006-07-10 21:18:00,5.85081,5.85095,5.8495,5.8495,17000000.0
2006-07-10 21:19:00,5.84946,5.85125,5.84934,5.85041,12000000.0
2006-07-10 21:20:00,5.85061,5.85061,5.84828,5.84882,14000000.0
2006-07-10 21:21:00,5.84841,5.84886,5.84737,5.84823,11000000.0
2006-07-10 21:22:00,5.84888,5.84888,5.84753,5.84791,9000000.0
2006-07-10 21:23:00,5.84753,5.84779,5.84632,5.84685,7000000.0
2006-07-10 21:24:00,5.84613,5.84662,5.84611,5.84627,11000000.0
2006-07-10 21:25:00,5.84647,5.84699,5.84589,5.84663,7000000.0
2006-07-10 21:26:00,5.84701,5.84773,5.84514,5.84709,13000000.0
2006-07-10 21:27:00,5.84621,5.84777,5.84588,5.84687,11000000.0
2006-07-10 21:28:00,5.84704,5.84723,5.84618,5.84649,15000000.0
2006-07-10 21:29:00,5.84644,5.84644,5.84574,5.84585,12000000.0
2006-07-10 21:30:00,5.84573,5.84625,5.84573,5.84621,10000000.0
2006-07-10 21:31:00,5.8463,5.84671,5.8463,5.84664,10000000.0
2006-07-10 21:32:00,5.84665,5.84716,5.84665,5.84715,12000000.0
2006-07-10 21:33:00,5.84705,5.84825,5.84625,5.84625,19000000.0
2006-07-10 21:34:00,5.84625,5.84748,5.84625,5.84732,8000000.0
2006-07-10 21:35:00,5.8476,5.84836,5.8476,5.84763,20000000.0
2006-07-10 21:36:00,5.84761,5.84932,5.84761,5.84808,19000000.0
2006-07-10 21:37:00,5.84802,5.84916,5.84757,5.84832,19000000.0
2006-07-10 21:38:00,5.84905,5.85031,5.84844,5.85031,13000000.0
2006-07-10 21:39:00,5.85009,5.85009,5.84874,5.84892,17000000.0
2006-07-10 21:40:00,5.84925,5.85016,5.84859,5.85013,7000000.0
2006-07-10 21:41:00,5.84957,5.84963,5.84848,5.84921,11000000.0
2006-07-10 21:42:00,5.85023,5.85023,5.84827,5.84957,18000000.0
2006-07-10 21:43:00,5.84933,5.85029,5.849,5.84986,13000000.0
2006-07-10 21:44:00,5.85001,5.8514,5.84933,5.85012,16000000.0
2006-07-10 21:45:00,5.84985,5.85142,5.84972,5.85116,11000000.0
2006-07-10 21:46:00,5.84992,5.85116,5.84969,5.84969,13000000.0
2006-07-10 21:47:00,5.84968,5.85115,5.84952,5.85037,13000000.0
2006-07-10 21:48:00,5.85057,5.85146,5.8505,5.8505,17000000.0
2006-07-10 21:49:00,5.85062,5.85144,5.85011,5.85144,8000000.0
2006-07-10 21:50:00,5.85171,5.85171,5.84985,5.85005,11000000.0
2006-07-10 21:51:00,5.85019,5.85049,5.84882,5.84916,13000000.0
2006-07-10 21:52:00,5.84865,5.85071,5.84837,5.85071,13000000.0
2006-07-10 21:53:00,5.85113,5.85113,5.84999,5.85083,14000000.0
2006-07-10 21:54:00,5.8497,5.85068,5.84941,5.84981,11000000.0
2006-07-10 21:55:00,5.84964,5.85143,5.84947,5.85143,17000000.0
2006-07-10 21:56:00,5.8514,5.8514,5.85028,5.85028,12000000.0
2006-07-10 21:57:00,5.8498,5.8505,5.84908,5.84975,16000000.0
2006-07-10 21:58:00,5.85021,5.85096,5.84982,5.85096,9000000.0
2006-07-10 21:59:00,5.85019,5.85115,5.84995,5.84995,18000000.0
2006-07-10 22:00:00,5.84979,5.851,5.84942,5.8495,13000000.0
2006-07-10 22:01:00,5.84978,5.8499,5.84958,5.84958,11000000.0
2006-07-10 22:02:00,5.84975,5.85009,5.84888,5.84969,17000000.0
2006-07-10 22:03:00,5.84896,5.8499,5.84846,5.84914,23000000.0
2006-07-10 22:04:00,5.84938,5.84978,5.84844,5.84878,15000000.0
2006-07-10 22:05:00,5.84911,5.84996,5.8486,5.84996,14000000.0
2006-07-10 22:06:00,5.84916,5.85058,5.84916,5.85058,15000000.0
2006-07-10 22:07:00,5.8503,5.85051,5.84935,5.84935,9000000.0
2006-07-10 22:08:00,5.84933,5.85052,5.84933,5.85038,18000000.0
2006-07-10 22:09:00,5.85063,5.85091,5.84937,5.84997,11000000.0
2006-07-10 22:10:00,5.84985,5.85126,5.84985,5.85024,7000000.0
2006-07-10 22:11:00,5.84941,5.84941,5.84891,5.84914,8000000.0
2006-07-10 22:12:00,5.84887,5.84918,5.84886,5.84901,16000000.0
2006-07-10 22:13:00,5.85048,5.85084,5.84933,5.84961,24000000.0
2006-07-10 22:14:00,5.84943,5.85056,5.84917,5.85052,9000000.0
2006-07-10 22:15:00,5.85122,5.85156,5.85027,5.85066,10000000.0
2006-07-10 22:16:00,5.85019,5.8507,5.84944,5.84986,13000000.0
2006-07-10 22:17:00,5.84964,5.85075,5.84934,5.85023,20000000.0
2006-07-10 22:18:00,5.85063,5.85063,5.8492,5.84975,11000000.0
2006-07-10 22:19:00,5.84982,5.85033,5.84873,5.84991,15000000.0
2006-07-10 22:20:00,5.85035,5.85048,5.84862,5.84862,16000000.0
2006-07-10 22:21:00,5.84915,5.85007,5.84879,5.84934,12000000.0
2006-07-10 22:22:00,5.84898,5.85014,5.84857,5.84932,14000000.0
2006-07-10 22:23:00,5.84942,5.85011,5.84942,5.8501,11000000.0
2006-07-10 22:24:00,5.8502,5.85103,5.84944,5.8499,16000000.0
2006-07-10 22:25:00,5.84958,5.84982,5.84853,5.84858,14000000.0
2006-07-10 22:26:00,5.84886,5.85008,5.84866,5.85005,10000000.0
2006-07-10 22:27:00,5.85024,5.85024,5.84862,5.84899,14000000.0
2006-07-10 22:28:00,5.84868,5.85087,5.84868,5.85087,12000000.0
2006-07-10 22:29:00,5.85079,5.85079,5.84968,5.84968,13000000.0
2006-07-10 22:30:00,5.85012,5.85016,5.84919,5.84965,8000000.0
2006-07-10 22:31:00,5.85062,5.85062,5.84931,5.84985,11000000.0
2006-07-10 22:32:00,5.84975,5.85095,5.84948,5.85095,20000000.0
2006-07-10 22:33:00,5.85064,5.85092,5.84997,5.85073,11000000.0
2006-07-10 22:34:00,5.85108,5.85177,5.85076,5.85135,10000000.0
2006-07-10 22:35:00,5.85119,5.85192,5.85016,5.85016,13000000.0
2006-07-10 22:36:00,5.85053,5.8516,5.85013,5.8515,9000000.0
2006-07-10 22:37:00,5.8513,5.85155,5.85045,5.85137,13000000.0
2006-07-10 22:38:00,5.85082,5.85183,5.85067,5.85102,9000000.0
2006-07-10 22:39:00,5.84996,5.85117,5.84996,5.8502,12000000.0
2006-07-10 22:40:00,5.85046,5.85215,5.85046,5.85172,9000000.0
2006-07-10 22:41:00,5.85146,5.85179,5.85047,5.85047,14000000.0
2006-07-10 22:42:00,5.85025,5.85159,5.84985,5.85159,13000000.0
2006-07-10 22:43:00,5.85157,5.85157,5.85032,5.85047,12000000.0
2006-07-10 22:44:00,5.85041,5.85113,5.84994,5.85049,15000000.0
2006-07-10 22:45:00,5.85017,5.85083,5.84968,5.85006,13000000.0
2006-07-10 22:46:00,5.85022,5.85086,5.84929,5.84955,14000000.0
2006-07-10 22:47:00,5.84962,5.85108,5.84962,5.85044,15000000.0
2006-07-10 22:48:00,5.8518,5.8518,5.85045,5.85108,13000000.0
2006-07-10 22:49:00,5.85108,5.85209,5.85067,5.85067,13000000.0
2006-07-10 22:50:00,5.85081,5.85163,5.85052,5.85052,15000000.0
2006-07-10 22:51:00,5.8509,5.85211,5.85035,5.85198,14000000.0
2006-07-10 22:52:00,5.85105,5.8521,5.85103,5.85122,9000000.0
2006-07-10 22:53:00,5.85137,5.85234,5.85107,5.85122,15000000.0
2006-07-10 22:54:00,5.85135,5.85247,5.85082,5.85084,17000000.0
2006-07-10 22:55:00,5.85099,5.85232,5.85099,5.85201,16000000.0
2006-07-10 22:56:00,5.85115,5.8524,5.85115,5.85179,13000000.0
2006-07-10 22:57:00,5.85235,5.85293,5.85169,5.85211,8000000.0
2006-07-10 22:58:00,5.85232,5.8533,5.85202,5.85233,8000000.0
2006-07-10 22:59:00,5.85285,5.85454,5.85285,5.85418,19000000.0
2006-07-10 23:00:00,5.85477,5.85477,5.85276,5.85276,10000000.0
2006-07-10 23:01:00,5.85422,5.85467,5.8535,5.85363,7000000.0
2006-07-10 23:02:00,5.85373,5.85485,5.85348,5.85348,15000000.0
2006-07-10 23:03:00,5.85318,5.85417,5.85297,5.85417,17000000.0
2006-07-10 23:04:00,5.85413,5.85437,5.85254,5.85339,19000000.0
2006-07-10 23:05:00,5.85369,5.85382,5.85224,5.85224,9000000.0
2006-07-10 23:06:00,5.85178,5.85318,5.85178,5.85311,12000000.0
2006-07-10 23:07:00,5.85296,5.85352,5.85151,5.85229,14000000.0
2006-07-10 23:08:00,5.85175,5.85265,5.85149,5.85245,16000000.0
2006-07-10 23:09:00,5.85222,5.85361,5.85213,5.85332,9000000.0
2006-07-10 23:10:00,5.85269,5.85283,5.85128,5.85158,12000000.0
2006-07-10 23:11:00,5.85089,5.85179,5.85057,5.85084,14000000.0
2006-07-10 23:12:00,5.85055,5.8514,5.85002,5.85072,7000000.0
2006-07-10 23:13:00,5.85085,5.85104,5.84968,5.85008,14000000.0
2006-07-10 23:14:00,5.85001,5.85103,5.84967,5.85103,19000000.0
2006-07-10 23:15:00,5.85079,5.85139,5.84893,5.84951,13000000.0
2006-07-10 23:16:00,5.84918,5.85045,5.84918,5.84992,15000000.0
2006-07-10 23:17:00,5.84978,5.8504,5.84937,5.84963,11000000.0
2006-07-10 23:18:00,5.84929,5.85044,5.84929,5.85034,12000000.0
2006-07-10 23:19:00,5.85018,5.85089,5.84922,5.8503,14000000.0
2006-07-10 23:20:00,5.84963,5.85043,5.84885,5.84988,19000000.0
2006-07-10 23:21:00,5.84896,5.84988,5.84877,5.84902,7000000.0
2006-07-10 23:22:00,5.84857,5.84965,5.84826,5.8489,15000000.0
2006-07-10 23:23:00,5.84916,5.84998,5.8477,5.84848,11000000.0
2006-07-10 23:24:00,5.84837,5.84981,5.84837,5.84981,14000000.0
2006-07-10 23:25:00,5.84904,5.84947,5.84827,5.84947,11000000.0
2006-07-10 23:26:00,5.85009,5.85009,5.84876,5.84876,14000000.0
2006-07-10 23:27:00,5.84839,5.84991,5.84839,5.84991,11000000.0
2006-07-10 23:28:00,5.84984,5.84984,5.84737,5.84762,12000000.0
2006-07-10 23:29:00,5.84811,5.84964,5.84801,5.84853,16000000.0
2006-07-10 23:30:00,5.84819,5.84961,5.84819,5.84938,20000000.0
2006-07-10 23:31:00,5.84967,5.85025,5.84941,5.84941,11000000.0
2006-07-10 23:32:00,5.84959,5.85151,5.84959,5.85053,16000000.0
2006-07-10 23:33:00,5.85095,5.85182,5.85027,5.85059,12000000.0
2006-07-10 23:34:00,5.85062,5.85114,5.85002,5.85078,13000000.0
2006-07-10 23:35:00,5.84989,5.85103,5.84989,5.85103,9000000.0
2006-07-10 23:36:00,5.85119,5.85136,5.85055,5.85136,9000000.0
2006-07-10 23:37:00,5.85128,5.85156,5.84984,5.85049,14000000.0
2006-07-10 23:38:00,5.85089,5.85196,5.85054,5.85086,13000000.0
2006-07-10 23:39:00,5.85071,5.85071,5.85013,5.85035,17000000.0
2006-07-10 23:40:00,5.85082,5.85148,5.85058,5.85148,12000000.0
2006-07-10 23:41:00,5.85102,5.85215,5.85102,5.85158,17000000.0
2006-07-10 23:42:00,5.85088,5.85132,5.85028,5.85078,22000000.0
2006-07-10 23:43:00,5.85083,5.85194,5.85083,5.85095,15000000.0
2006-07-10 23:44:00,5.85056,5.85093,5.85024,5.85093,14000000.0
2006-07-10 23:45:00,5.85089,5.85089,5.8493,5.85002,20000000.0
2006-07-10 23:46:00,5.85008,5.85114,5.84929,5.85076,14000000.0
2006-07-10 23:47:00,5.84991,5.85065,5.84941,5.8498,10000000.0
2006-07-10 23:48:00,5.84927,5.85014,5.84862,5.85011,18000000.0
2006-07-10 23:49:00,5.8505,5.85068,5.85039,5.85068,14000000.0
2006-07-10 23:50:00,5.85076,5.85099,5.85049,5.85087,13000000.0
2006-07-10 23:51:00,5.85014,5.8505,5.84928,5.84928,8000000.0
2006-07-10 23:52:00,5.84946,5.85033,5.84887,5.84887,16000000.0
2006-07-10 23:53:00,5.84907,5.85043,5.84907,5.84941,18000000.0
2006-07-10 23:54:00,5.84929,5.85101,5.84929,5.85086,12000000.0
2006-07-10 23:55:00,5.85054,5.85069,5.84911,5.8494,19000000.0
2006-07-10 23:56:00,5.84908,5.84908,5.84818,5.84837,14000000.0
2006-07-10 23:57:00,5.84869,5.85032,5.84818,5.84818,16000000.0
2006-07-10 23:58:00,5.84843,5.8493,5.84838,5.84841,13000000.0
2006-07-10 23:59:00,5.84829,5.84974,5.84829,5.84836,14000000.0
2006-07-11 00:00:00,5.84887,5.84978,5.84848,5.84877,17000000.0
2006-07-11 00:01:00,5.8491,5.84985,5.84886,5.84943,12000000.0
2006-07-11 00:02:00,5.84943,5.85036,5.84901,5.85036,15000000.0
2006-07-11 00:03:00,5.84943,5.85007,5.84864,5.84864,14000000.0
2006-07-11 00:04:00,5.84959,5.84959,5.84829,5.84881,12000000.0
2006-07-11 00:05:00,5.8485,5.84901,5.84725,5.84894,12000000.0
2006-07-11 00:06:00,5.84897,5.84918,5.84771,5.84865,12000000.0
2006-07-11 00:07:00,5.84919,5.84946,5.84825,5.8485,11000000.0
2006-07-11 00:08:00,5.84822,5.84929,5.84766,5.8479,15000000.0
2006-07-11 00:09:00,5.84774,5.8492,5.84747,5.8492,12000000.0
2006-07-11 00:10:00,5.84804,5.84921,5.84804,5.84856,19000000.0
2006-07-11 00:11:00,5.84853,5.84906,5.84837,5.84844,8000000.0
2006-07-11 00:12:00,5.84799,5.84868,5.84736,5.84736,9000000.0
2006-07-11 00:13:00,5.84724,5.84826,5.84724,5.848,13000000.0
2006-07-11 00:14:00,5.84788,5.84852,5.84687,5.84852,14000000.0
2006-07-11 00:15:00,5.84856,5.84856,5.84678,5.84678,12000000.0
2006-07-11 00:16:00,5.84695,5.84889,5.84695,5.84767,12000000.0
2006-07-11 00:17:00,5.84806,5.84898,5.84806,5.84834,10000000.0
2006-07-11 00:18:00,5.84842,5.84922,5.8478,5.84796,19000000.0
2006-07-11 00:19:00,5.84802,5.84911,5.84792,5.84797,12000000.0
2006-07-11 00:20:00,5.84803,5.84968,5.848,5.84922,11000000.0
2006-07-11 00:21:00,5.84992,5.84992,5.84841,5.84846,14000000.0
2006-07-11 00:22:00,5.84911,5.84956,5.84843,5.84927,13000000.0
2006-07-11 00:23:00,5.84878,5.8494,5.84792,5.84889,13000000.0
2006-07-11 00:24:00,5.8488,5.85,5.84849,5.84948,9000000.0
2006-07-11 00:25:00,5.84915,5.84934,5.84914,5.84928,13000000.0
2006-07-11 00:26:00,5.84914,5.85063,5.84881,5.84881,14000000.0
2006-07-11 00:27:00,5.84916,5.84943,5.8478,5.8478,15000000.0
2006-07-11 00:28:00,5.84793,5.84957,5.84793,5.84821,7000000.0
2006-07-11 00:29:00,5.84832,5.84935,5.84795,5.84795,17000000.0
2006-07-11 00:30:00,5.84856,5.84886,5.84778,5.84807,9000000.0
2006-07-11 00:31:00,5.84888,5.84921,5.8473,5.84813,13000000.0
2006-07-11 00:32:00,5.84813,5.84872,5.84806,5.84838,8000000.0
2006-07-11 00:33:00,5.84781,5.84858,5.8468,5.8468,19000000.0
2006-07-11 00:34:00,5.84631,5.84794,5.84631,5.84735,15000000.0
2006-07-11 00:35:00,5.84746,5.84873,5.84657,5.84807,12000000.0
2006-07-11 00:36:00,5.84841,5.84854,5.84727,5.84745,15000000.0
2006-07-11 00:37:00,5.84755,5.84784,5.84683,5.84772,15000000.0
2006-07-11 00:38:00,5.84769,5.84769,5.84676,5.84749,18000000.0
2006-07-11 00:39:00,5.84734,5.84789,5.84637,5.84676,20000000.0
2006-07-11 00:40:00,5.84701,5.84806,5.84684,5.84744,10000000.0
2006-07-11 00:41:00,5.84671,5.84768,5.84634,5.84694,9000000.0
2006-07-11 00:42:00,5.84713,5.84778,5.84622,5.84711,16000000.0
2006-07-11 00:43:00,5.84689,5.8479,5.84653,5.84659,16000000.0
2006-07-11 00:44:00,5.84647,5.84726,5.84632,5.84639,10000000.0
2006-07-11 00:45:00,5.8466,5.84758,5.8461,5.84632,16000000.0
2006-07-11 00:46:00,5.84692,5.84771,5.84632,5.84762,12000000.0
2006-07-11 00:47:00,5.84671,5.84766,5.84626,5.84685,8000000.0
2006-07-11 00:48:00,5.84741,5.84808,5.84718,5.84738,16000000.0
2006-07-11 00:49:00,5.84778,5.84807,5.84604,5.84633,11000000.0
2006-07-11 00:50:00,5.84661,5.84796,5.84661,5.84796,9000000.0
2006-07-11 00:51:00,5.8481,5.8481,5.84617,5.84617,9000000.0
2006-07-11 00:52:00,5.84582,5.84707,5.84582,5.84647,18000000.0
2006-07-11 00:53:00,5.84581,5.84719,5.84581,5.84609,12000000.0
2006-07-11 00:54:00,5.84613,5.848,5.84613,5.84675,12000000.0
2006-07-11 00:55:00,5.84716,5.8473,5.84675,5.84686,11000000.0
2006-07-11 00:56:00,5.84693,5.8471,5.84685,5.84701,14000000.0
2006-07-11 00:57:00,5.84716,5.84877,5.84716,5.84832,15000000.0
2006-07-11 00:58:00,5.84863,5.84863,5.84688,5.84688,9000000.0
2006-07-11 00:59:00,5.84698,5.84796,5.84642,5.84657,17000000.0
2006-07-11 01:00:00,5.84666,5.84888,5.84666,5.84875,12000000.0
2006-07-11 01:01:00,5.84851,5.84887,5.8473,5.84785,15000000.0
2006-07-11 01:02:00,5.84689,5.84776,5.84668,5.84774,10000000.0
2006-07-11 01:03:00,5.84686,5.84821,5.84685,5.84821,13000000.0
2006-07-11 01:04:00,5.84784,5.84871,5.84762,5.84762,13000000.0
2006-07-11 01:05:00,5.84916,5.84916,5.84755,5.84875,13000000.0
2006-07-11 01:06:00,5.84935,5.84935,5.84785,5.84863,12000000.0
2006-07-11 01:07:00,5.84838,5.84912,5.84769,5.84807,13000000.0
2006-07-11 01:08:00,5.84939,5.84978,5.8475,5.84835,15000000.0
2006-07-11 01:09:00,5.84809,5.84873,5.84809,5.84816,17000000.0
2006-07-11 01:10:00,5.84843,5.85012,5.84843,5.85012,10000000.0
2006-07-11 01:11:00,5.8504,5.85093,5.8496,5.85093,11000000.0
2006-07-11 01:12:00,5.85022,5.85022,5.84868,5.84878,10000000.0
2006-07-11 01:13:00,5.84905,5.85073,5.84867,5.84867,11000000.0
2006-07-11 01:14:00,5.84985,5.85031,5.84837,5.84837,13000000.0
2006-07-11 01:15:00,5.84792,5.84938,5.84774,5.84774,9000000.0
2006-07-11 01:16:00,5.84902,5.84948,5.84801,5.84818,12000000.0
2006-07-11 01:17:00,5.84803,5.84945,5.84803,5.84886,11000000.0
2006-07-11 01:18:00,5.84957,5.84958,5.84715,5.8472,12000000.0
2006-07-11 01:19:00,5.84686,5.8469,5.84653,5.8469,19000000.0
2006-07-11 01:20:00,5.84734,5.84812,5.84714,5.84804,11000000.0
2006-07-11 01:21:00,5.84844,5.84895,5.8475,5.84774,12000000.0
2006-07-11 01:22:00,5.84825,5.84871,5.84774,5.84871,9000000.0
2006-07-11 01:23:00,5.84866,5.84869,5.8474,5.84752,13000000.0
2006-07-11 01:24:00,5.84827,5.84902,5.84805,5.84902,14000000.0
2006-07-11 01:25:00,5.84907,5.84907,5.84758,5.84758,11000000.0
2006-07-11 01:26:00,5.84763,5.84826,5.84697,5.84697,10000000.0
2006-07-11 01:27:00,5.84629,5.84691,5.84629,5.84691,17000000.0
2006-07-11 01:28:00,5.84686,5.84799,5.84686,5.84769,13000000.0
2006-07-11 01:29:00,5.84756,5.84808,5.84615,5.84714,19000000.0
2006-07-11 01:30:00,5.84763,5.84944,5.84709,5.84898,15000000.0
2006-07-11 01:31:00,5.84765,5.84933,5.84724,5.8476,15000000.0
2006-07-11 01:32:00,5.84792,5.84836,5.84705,5.84738,12000000.0
2006-07-11 01:33:00,5.84772,5.84993,5.84772,5.84818,8000000.0
2006-07-11 01:34:00,5.84773,5.84927,5.84763,5.84844,18000000.0
2006-07-11 01:35:00,5.848,5.84859,5.84714,5.84714,12000000.0
2006-07-11 01:36:00,5.84673,5.84836,5.84673,5.84836,16000000.0
2006-07-11 01:37:00,5.84929,5.84929,5.84752,5.84754,15000000.0
2006-07-11 01:38:00,5.84619,5.84777,5.84541,5.84554,18000000.0
2006-07-11 01:39:00,5.84548,5.84551,5.84523,5.84537,10000000.0
2006-07-11 01:40:00,5.84538,5.84551,5.84522,5.84539,11000000.0
2006-07-11 01:41:00,5.84561,5.84771,5.84561,5.84669,16000000.0
2006-07-11 01:42:00,5.84688,5.84851,5.8466,5.8466,14000000.0
2006-07-11 01:43:00,5.84835,5.84897,5.84668,5.84897,16000000.0
2006-07-11 01:44:00,5.84797,5.84958,5.84753,5.84837,15000000.0
2006-07-11 01:45:00,5.8486,5.84938,5.84784,5.84808,16000000.0
2006-07-11 01:46:00,5.8482,5.84876,5.84806,5.84808,9000000.0
2006-07-11 01:47:00,5.84852,5.85005,5.84822,5.84861,17000000.0
2006-07-11 01:48:00,5.84863,5.84923,5.84738,5.84761,16000000.0
2006-07-11 01:49:00,5.84827,5.84961,5.8474,5.84961,10000000.0
2006-07-11 01:50:00,5.84953,5.84953,5.84849,5.84883,11000000.0
2006-07-11 01:51:00,5.84841,5.84841,5.84812,5.84828,12000000.0
2006-07-11 01:52:00,5.84848,5.84905,5.84819,5.84836,12000000.0
2006-07-11 01:53:00,5.84752,5.84941,5.84752,5.84877,18000000.0
2006-07-11 01:54:00,5.84868,5.84952,5.84868,5.84905,14000000.0
2006-07-11 01:55:00,5.84884,5.85036,5.84861,5.84964,18000000.0
2006-07-11 01:56:00,5.85031,5.85043,5.84917,5.84917,8000000.0
2006-07-11 01:57:00,5.85045,5.85045,5.84831,5.84872,13000000.0
2006-07-11 01:58:00,5.8506,5.8506,5.8486,5.84929,11000000.0
2006-07-11 01:59:00,5.84952,5.85015,5.84875,5.84945,11000000.0
2006-07-11 02:00:00,5.8495,5.85063,5.84913,5.84988,16000000.0
2006-07-11 02:01:00,5.8493,5.85074,5.84874,5.84874,21000000.0
2006-07-11 02:02:00,5.84851,5.84984,5.84827,5.84827,10000000.0
2006-07-11 02:03:00,5.84791,5.84845,5.84785,5.84797,8000000.0
2006-07-11 02:04:00,5.84782,5.84785,5.84755,5.84784,14000000.0
2006-07-11 02:05:00,5.84829,5.84911,5.84783,5.84911,14000000.0
2006-07-11 02:06:00,5.85,5.85048,5.84894,5.85048,15000000.0
2006-07-11 02:07:00,5.85031,5.85031,5.84829,5.84998,10000000.0
2006-07-11 02:08:00,5.84901,5.84977,5.84871,5.84977,16000000.0
2006-07-11 02:09:00,5.8504,5.85041,5.84937,5.84942,18000000.0
2006-07-11 02:10:00,5.8492,5.85064,5.8492,5.85033,16000000.0
2006-07-11 02:11:00,5.85074,5.85144,5.85002,5.85032,14000000.0
2006-07-11 02:12:00,5.85003,5.8507,5.84917,5.84917,10000000.0
2006-07-11 02:13:00,5.84939,5.85091,5.84939,5.84963,15000000.0
2006-07-11 02:14:00,5.84982,5.85054,5.84874,5.85004,19000000.0
2006-07-11 02:15:00,5.85024,5.85101,5.84998,5.85005,12000000.0
2006-07-11 02:16:00,5.8487,5.85066,5.8487,5.8496,18000000.0
2006-07-11 02:17:00,5.84917,5.8501,5.84824,5.84943,14000000.0
2006-07-11 02:18:00,5.84976,5.85045,5.84851,5.84945,12000000.0
2006-07-11 02:19:00,5.84903,5.85051,5.84831,5.84979,14000000.0
2006-07-11 02:20:00,5.84966,5.84966,5.84823,5.84955,13000000.0
2006-07-11 02:21:00,5.84923,5.84967,5.84836,5.84836,15000000.0
2006-07-11 02:22:00,5.84777,5.84942,5.84777,5.84827,13000000.0
2006-07-11 02:23:00,5.84876,5.84929,5.84801,5.84874,16000000.0
2006-07-11 02:24:00,5.84985,5.84985,5.84805,5.84929,17000000.0
2006-07-11 02:25:00,5.85011,5.85041,5.84867,5.84919,10000000.0
2006-07-11 02:26:00,5.8493,5.85041,5.84905,5.84954,13000000.0
2006-07-11 02:27:00,5.8501,5.85077,5.84975,5.85013,7000000.0
2006-07-11 02:28:00,5.85002,5.85093,5.84939,5.84939,9000000.0
2006-07-11 02:29:00,5.85119,5.8515,5.84987,5.84987,20000000.0
2006-07-11 02:30:00,5.85014,5.85212,5.8501,5.85091,11000000.0
2006-07-11 02:31:00,5.85183,5.85184,5.85008,5.85022,9000000.0
2006-07-11 02:32:00,5.85153,5.85199,5.85029,5.85199,13000000.0
2006-07-11 02:33:00,5.85044,5.85169,5.84993,5.85169,14000000.0
2006-07-11 02:34:00,5.85164,5.85164,5.85028,5.85153,17000000.0
2006-07-11 02:35:00,5.85146,5.85166,5.85038,5.8506,15000000.0
2006-07-11 02:36:00,5.84948,5.85013,5.849,5.84931,14000000.0
2006-07-11 02:37:00,5.8507,5.85108,5.84993,5.84999,13000000.0
2006-07-11 02:38:00,5.85102,5.85145,5.84979,5.84997,14000000.0
2006-07-11 02:39:00,5.84966,5.8505,5.84906,5.84974,15000000.0
2006-07-11 02:40:00,5.85034,5.85166,5.85034,5.85097,12000000.0
2006-07-11 02:41:00,5.85023,5.85108,5.84996,5.85054,13000000.0
2006-07-11 02:42:00,5.85028,5.85137,5.84969,5.85075,16000000.0
2006-07-11 02:43:00,5.84948,5.85088,5.84932,5.84933,18000000.0
2006-07-11 02:44:00,5.85094,5.85147,5.84994,5.84994,10000000.0
2006-07-11 02:45:00,5.8496,5.8496,5.84928,5.84939,14000000.0
2006-07-11 02:46:00,5.84961,5.85109,5.84961,5.85066,18000000.0
2006-07-11 02:47:00,5.85117,5.85221,5.85027,5.85221,17000000.0
2006-07-11 02:48:00,5.85158,5.85166,5.85046,5.85046,7000000.0
2006-07-11 02:49:00,5.85039,5.85176,5.84963,5.85015,13000000.0
2006-07-11 02:50:00,5.85015,5.85191,5.85015,5.85115,14000000.0
2006-07-11 02:51:00,5.85183,5.85232,5.84977,5.85025,15000000.0
2006-07-11 02:52:00,5.84968,5.84983,5.84955,5.8497,15000000.0
2006-07-11 02:53:00,5.84966,5.85028,5.84819,5.84819,9000000.0
2006-07-11 02:54:00,5.8493,5.84998,5.84811,5.84998,13000000.0
2006-07-11 02:55:00,5.84946,5.84992,5.84877,5.84989,11000000.0
2006-07-11 02:56:00,5.84917,5.85017,5.8478,5.84804,18000000.0
2006-07-11 02:57:00,5.84897,5.84897,5.8473,5.8473,13000000.0
2006-07-11 02:58:00,5.8474,5.84878,5.8474,5.84818,9000000.0
2006-07-11 02:59:00,5.84945,5.84955,5.84778,5.84893,14000000.0
2006-07-11 03:00:00,5.84895,5.84948,5.84813,5.84948,11000000.0
2006-07-11 03:01:00,5.84796,5.84925,5.84755,5.8487,11000000.0
2006-07-11 03:02:00,5.8483,5.84952,5.84803,5.84952,11000000.0
2006-07-11 03:03:00,5.84986,5.85003,5.84846,5.8496,23000000.0
2006-07-11 03:04:00,5.84832,5.84978,5.84802,5.84978,11000000.0
2006-07-11 03:05:00,5.84948,5.85044,5.84867,5.84955,17000000.0
2006-07-11 03:06:00,5.84949,5.85046,5.84916,5.84916,9000000.0
2006-07-11 03:07:00,5.84877,5.84992,5.84864,5.84957,15000000.0
2006-07-11 03:08:00,5.8492,5.84951,5.84784,5.84784,12000000.0
2006-07-11 03:09:00,5.84756,5.84947,5.84756,5.84784,15000000.0
2006-07-11 03:10:00,5.84849,5.85029,5.84837,5.84969,19000000.0
2006-07-11 03:11:00,5.84863,5.85027,5.84849,5.84849,15000000.0
2006-07-11 03:12:00,5.8484,5.85039,5.84807,5.85014,18000000.0
2006-07-11 03:13:00,5.84918,5.85028,5.84854,5.85028,18000000.0
2006-07-11 03:14:00,5.85003,5.85008,5.84842,5.84856,10000000.0
2006-07-11 03:15:00,5.84819,5.84934,5.84728,5.84728,7000000.0
2006-07-11 03:16:00,5.84903,5.84935,5.84817,5.8488,8000000.0
2006-07-11 03:17:00,5.84835,5.84878,5.84771,5.84779,10000000.0
2006-07-11 03:18:00,5.84879,5.84908,5.84717,5.84814,15000000.0
2006-07-11 03:19:00,5.84773,5.84871,5.84758,5.84764,10000000.0
2006-07-11 03:20:00,5.84735,5.8476,5.84716,5.84741,16000000.0
2006-07-11 03:21:00,5.84776,5.84963,5.84776,5.84963,11000000.0
2006-07-11 03:22:00,5.84964,5.84964,5.8486,5.8486,10000000.0
2006-07-11 03:23:00,5.84823,5.84849,5.84813,5.84814,12000000.0
2006-07-11 03:24:00,5.84845,5.84851,5.84822,5.84837,13000000.0
2006-07-11 03:25:00,5.84836,5.84939,5.84836,5.84879,11000000.0
2006-07-11 03:26:00,5.8478,5.84889,5.84751,5.84778,13000000.0
2006-07-11 03:27:00,5.84799,5.84873,5.84799,5.84801,14000000.0
2006-07-11 03:28:00,5.84702,5.84881,5.84702,5.84857,18000000.0
2006-07-11 03:29:00,5.84834,5.84838,5.84686,5.84778,15000000.0
2006-07-11 03:30:00,5.84809,5.84809,5.84713,5.84714,10000000.0
2006-07-11 03:31:00,5.84741,5.84844,5.84702,5.84844,13000000.0
2006-07-11 03:32:00,5.84712,5.8481,5.84699,5.84699,16000000.0
2006-07-11 03:33:00,5.84691,5.84891,5.8468,5.84733,13000000.0
2006-07-11 03:34:00,5.84757,5.84836,5.84684,5.8474,16000000.0
2006-07-11 03:35:00,5.84728,5.8481,5.84695,5.84695,10000000.0
2006-07-11 03:36:00,5.84704,5.84779,5.84692,5.84692,11000000.0
2006-07-11 03:37:00,5.84771,5.84814,5.84641,5.84655,13000000.0
2006-07-11 03:38:00,5.8467,5.84759,5.84598,5.84633,13000000.0
2006-07-11 03:39:00,5.84679,5.84796,5.84615,5.8477,13000000.0
2006-07-11 03:40:00,5.84691,5.84744,5.84604,5.84705,12000000.0
2006-07-11 03:41:00,5.84737,5.84766,5.84621,5.84709,16000000.0
2006-07-11 03:42:00,5.84589,5.84674,5.84589,5.84626,21000000.0
2006-07-11 03:43:00,5.84647,5.84755,5.84588,5.84755,18000000.0
2006-07-11 03:44:00,5.84741,5.8475,5.8463,5.8466,15000000.0
2006-07-11 03:45:00,5.84652,5.84701,5.84605,5.84655,9000000.0
2006-07-11 03:46:00,5.84737,5.84756,5.84577,5.84724,8000000.0
2006-07-11 03:47:00,5.84713,5.84742,5.84618,5.84742,11000000.0
2006-07-11 03:48:00,5.84617,5.84764,5.84608,5.84764,9000000.0
2006-07-11 03:49:00,5.84662,5.84722,5.84594,5.84637,16000000.0
2006-07-11 03:50:00,5.84621,5.84755,5.84594,5.84702,19000000.0
2006-07-11 03:51:00,5.84764,5.84792,5.84695,5.84713,9000000.0
2006-07-11 03:52:00,5.84672,5.84718,5.84561,5.84642,19000000.0
2006-07-11 03:53:00,5.84813,5.84813,5.84607,5.84607,10000000.0
2006-07-11 03:54:00,5.84577,5.84634,5.84557,5.84559,17000000.0
2006-07-11 03:55:00,5.84534,5.84548,5.84523,5.84526,16000000.0
2006-07-11 03:56:00,5.8452,5.84689,5.8452,5.84624,7000000.0
2006-07-11 03:57:00,5.84679,5.84711,5.84558,5.84606,11000000.0
2006-07-11 03:58:00,5.84585,5.84675,5.84537,5.84554,12000000.0
2006-07-11 03:59:00,5.84558,5.84655,5.84535,5.84572,17000000.0
2006-07-11 04:00:00,5.84556,5.84635,5.84542,5.846,12000000.0
2006-07-11 04:01:00,5.84649,5.84688,5.84531,5.84688,16000000.0
2006-07-11 04:02:00,5.84668,5.84668,5.8457,5.84663,14000000.0
2006-07-11 04:03:00,5.8467,5.84712,5.84541,5.84698,12000000.0
2006-07-11 04:04:00,5.84667,5.84687,5.8466,5.84683,16000000.0
2006-07-11 04:05:00,5.84689,5.84775,5.84623,5.84775,13000000.0
2006-07-11 04:06:00,5.84804,5.84804,5.84674,5.84674,16000000.0
2006-07-11 04:07:00,5.84637,5.84658,5.84627,5.84627,13000000.0
2006-07-11 04:08:00,5.84669,5.84781,5.84637,5.84705,14000000.0
2006-07-11 04:09:00,5.84703,5.84741,5.84598,5.84598,10000000.0
2006-07-11 04:10:00,5.84559,5.84764,5.84559,5.84764,12000000.0
2006-07-11 04:11:00,5.84697,5.84716,5.84655,5.84716,14000000.0
2006-07-11 04:12:00,5.84756,5.84815,5.84756,5.84808,19000000.0
2006-07-11 04:13:00,5.84772,5.84805,5.84646,5.84755,20000000.0
2006-07-11 04:14:00,5.84817,5.84847,5.84679,5.84679,12000000.0
2006-07-11 04:15:00,5.84705,5.84786,5.84705,5.84765,8000000.0
2006-07-11 04:16:00,5.84805,5.84898,5.84749,5.84749,13000000.0
2006-07-11 04:17:00,5.84885,5.84919,5.8473,5.84838,15000000.0
2006-07-11 04:18:00,5.84863,5.84868,5.8472,5.8472,9000000.0
2006-07-11 04:19:00,5.84752,5.84871,5.84732,5.8481,12000000.0
2006-07-11 04:20:00,5.84786,5.84796,5.84765,5.84765,9000000.0
2006-07-11 04:21:00,5.84808,5.84889,5.84807,5.84807,17000000.0
2006-07-11 04:22:00,5.84854,5.84894,5.84772,5.84772,14000000.0
2006-07-11 04:23:00,5.84777,5.84827,5.84731,5.84827,10000000.0
2006-07-11 04:24:00,5.84847,5.84847,5.84736,5.84736,12000000.0
2006-07-11 04:25:00,5.84719,5.84793,5.84671,5.84706,10000000.0
2006-07-11 04:26:00,5.84731,5.84773,5.8467,5.84697,7000000.0
2006-07-11 04:27:00,5.84684,5.84806,5.84682,5.8477,15000000.0
2006-07-11 04:28:00,5.8476,5.84802,5.84665,5.84665,7000000.0
2006-07-11 04:29:00,5.84722,5.84788,5.84708,5.84708,14000000.0
2006-07-11 04:30:00,5.84695,5.84735,5.84673,5.84673,11000000.0
2006-07-11 04:31:00,5.84694,5.84853,5.84694,5.84699,15000000.0
2006-07-11 04:32:00,5.84742,5.84872,5.84704,5.84716,17000000.0
2006-07-11 04:33:00,5.84703,5.84812,5.84621,5.84621,14000000.0
2006-07-11 04:34:00,5.84702,5.84755,5.84658,5.84736,9000000.0
2006-07-11 04:35:00,5.8471,5.8471,5.84675,5.84675,12000000.0
2006-07-11 04:36:00,5.84689,5.84708,5.84681,5.84697,12000000.0
2006-07-11 04:37:00,5.84694,5.8474,5.84631,5.8466,12000000.0
2006-07-11 04:38:00,5.847,5.84739,5.8462,5.8462,11000000.0
2006-07-11 04:39:00,5.84631,5.84729,5.84606,5.84675,17000000.0
2006-07-11 04:40:00,5.84702,5.84744,5.84618,5.84744,9000000.0
2006-07-11 04:41:00,5.84647,5.84768,5.8464,5.84696,10000000.0
2006-07-11 04:42:00,5.84639,5.84656,5.8459,5.84656,8000000.0
2006-07-11 04:43:00,5.84679,5.84817,5.84613,5.84817,18000000.0
2006-07-11 04:44:00,5.84728,5.8487,5.84681,5.8476,9000000.0
2006-07-11 04:45:00,5.84777,5.84782,5.84684,5.84693,9000000.0
2006-07-11 04:46:00,5.84716,5.84773,5.847,5.84715,16000000.0
2006-07-11 04:47:00,5.84667,5.84667,5.84629,5.84649,12000000.0
2006-07-11 04:48:00,5.84647,5.84677,5.84647,5.84656,10000000.0
2006-07-11 04:49:00,5.84713,5.84857,5.8468,5.84709,16000000.0
2006-07-11 04:50:00,5.84735,5.84827,5.8468,5.84732,16000000.0
2006-07-11 04:51:00,5.84702,5.84734,5.84649,5.84649,20000000.0
2006-07-11 04:52:00,5.84751,5.84838,5.847,5.84838,13000000.0
2006-07-11 04:53:00,5.84866,5.84905,5.84762,5.84883,11000000.0
2006-07-11 04:54:00,5.8489,5.8489,5.84701,5.8472,11000000.0
2006-07-11 04:55:00,5.84691,5.84822,5.84646,5.84745,12000000.0
2006-07-11 04:56:00,5.84767,5.84808,5.84657,5.84689,16000000.0
2006-07-11 04:57:00,5.84735,5.84802,5.84699,5.84699,7000000.0
2006-07-11 04:58:00,5.84677,5.84826,5.84607,5.84607,13000000.0
2006-07-11 04:59:00,5.84563,5.84596,5.84563,5.84583,17000000.0
2006-07-11 05:00:00,5.84628,5.848,5.84628,5.84723,10000000.0
2006-07-11 05:01:00,5.84714,5.84854,5.84665,5.8476,13000000.0
2006-07-11 05:02:00,5.84748,5.84789,5.84638,5.84716,18000000.0
2006-07-11 05:03:00,5.84776,5.84846,5.84728,5.84814,9000000.0
2006-07-11 05:04:00,5.84791,5.84801,5.84651,5.8474,12000000.0
2006-07-11 05:05:00,5.84671,5.84873,5.84671,5.84868,10000000.0
2006-07-11 05:06:00,5.84939,5.85078,5.84939,5.85066,20000000.0
2006-07-11 05:07:00,5.84972,5.85009,5.84816,5.84816,10000000.0
2006-07-11 05:08:00,5.84762,5.84818,5.8475,5.84777,17000000.0
2006-07-11 05:09:00,5.84795,5.84878,5.84743,5.84792,15000000.0
2006-07-11 05:10:00,5.84754,5.84757,5.84654,5.84708,10000000.0
2006-07-11 05:11:00,5.84749,5.84834,5.84699,5.84834,16000000.0
2006-07-11 05:12:00,5.84881,5.84881,5.84768,5.84774,7000000.0
2006-07-11 05:13:00,5.84734,5.84738,5.84713,5.84716,12000000.0
2006-07-11 05:14:00,5.84754,5.84879,5.84743,5.84879,14000000.0
2006-07-11 05:15:00,5.84889,5.84889,5.84671,5.84671,16000000.0
2006-07-11 05:16:00,5.84628,5.84873,5.84628,5.84853,15000000.0
2006-07-11 05:17:00,5.84783,5.84794,5.84743,5.84783,10000000.0
2006-07-11 05:18:00,5.84934,5.84951,5.84925,5.84932,13000000.0
2006-07-11 05:19:00,5.84908,5.8492,5.84834,5.84883,13000000.0
2006-07-11 05:20:00,5.84772,5.84902,5.84745,5.84902,20000000.0
2006-07-11 05:21:00,5.84781,5.84893,5.8475,5.84861,9000000.0
2006-07-11 05:22:00,5.84887,5.84926,5.84754,5.84857,17000000.0
2006-07-11 05:23:00,5.84855,5.84962,5.84807,5.84846,14000000.0
2006-07-11 05:24:00,5.84836,5.84975,5.84773,5.84899,19000000.0
2006-07-11 05:25:00,5.84863,5.84989,5.84795,5.84913,13000000.0
2006-07-11 05:26:00,5.84941,5.8503,5.84855,5.84865,13000000.0
2006-07-11 05:27:00,5.84897,5.84978,5.84805,5.84805,13000000.0
2006-07-11 05:28:00,5.84793,5.84982,5.84793,5.84982,10000000.0
2006-07-11 05:29:00,5.84984,5.85079,5.8489,5.84916,17000000.0
2006-07-11 05:30:00,5.84908,5.85029,5.84889,5.84933,21000000.0
2006-07-11 05:31:00,5.8494,5.85041,5.84915,5.8493,13000000.0
2006-07-11 05:32:00,5.84972,5.84972,5.84939,5.84949,16000000.0
2006-07-11 05:33:00,5.84921,5.84948,5.84914,5.84948,13000000.0
2006-07-11 05:34:00,5.84958,5.85063,5.84898,5.84979,13000000.0
2006-07-11 05:35:00,5.84979,5.8509,5.84979,5.8509,14000000.0
2006-07-11 05:36:00,5.85095,5.85095,5.84894,5.84895,18000000.0
2006-07-11 05:37:00,5.8493,5.8496,5.84929,5.84929,12000000.0
2006-07-11 05:38:00,5.84934,5.84952,5.84932,5.84947,13000000.0
2006-07-11 05:39:00,5.84913,5.85025,5.84843,5.84935,21000000.0
2006-07-11 05:40:00,5.84945,5.85066,5.84945,5.85066,14000000.0
2006-07-11 05:41:00,5.84987,5.85064,5.84941,5.84992,13000000.0
2006-07-11 05:42:00,5.84974,5.84998,5.84825,5.84825,8000000.0
2006-07-11 05:43:00,5.84851,5.84978,5.84835,5.84896,13000000.0
2006-07-11 05:44:00,5.84875,5.85055,5.84845,5.84941,13000000.0
2006-07-11 05:45:00,5.85029,5.85044,5.84875,5.84875,24000000.0
2006-07-11 05:46:00,5.84883,5.85011,5.84878,5.8495,14000000.0
2006-07-11 05:47:00,5.84932,5.84936,5.84911,5.84935,11000000.0
2006-07-11 05:48:00,5.84942,5.84942,5.84914,5.84942,18000000.0
2006-07-11 05:49:00,5.84931,5.84984,5.84878,5.84891,10000000.0
2006-07-11 05:50:00,5.85003,5.85018,5.84918,5.84943,10000000.0
2006-07-11 05:51:00,5.85052,5.85052,5.84881,5.84977,11000000.0
2006-07-11 05:52:00,5.84949,5.85051,5.84856,5.84964,19000000.0
2006-07-11 05:53:00,5.84938,5.85012,5.84862,5.84862,15000000.0
2006-07-11 05:54:00,5.84832,5.84868,5.84804,5.84822,7000000.0
2006-07-11 05:55:00,5.84765,5.84894,5.84747,5.84784,12000000.0
2006-07-11 05:56:00,5.84819,5.84894,5.84815,5.84845,16000000.0
2006-07-11 05:57:00,5.84913,5.84923,5.84782,5.84782,11000000.0
2006-07-11 05:58:00,5.84872,5.85005,5.84793,5.84921,22000000.0
2006-07-11 05:59:00,5.84919,5.84974,5.84847,5.8495,9000000.0
2006-07-11 06:00:00,5.84847,5.84967,5.84838,5.84864,17000000.0
2006-07-11 06:01:00,5.84872,5.84961,5.84839,5.84886,18000000.0
2006-07-11 06:02:00,5.84913,5.84988,5.84791,5.84885,18000000.0
2006-07-11 06:03:00,5.84979,5.85025,5.84872,5.84882,16000000.0
2006-07-11 06:04:00,5.84854,5.84905,5.84801,5.84905,8000000.0
2006-07-11 06:05:00,5.84962,5.84962,5.8482,5.84906,10000000.0
2006-07-11 06:06:00,5.84899,5.84899,5.84731,5.84815,27000000.0
2006-07-11 06:07:00,5.84904,5.84904,5.84797,5.84797,17000000.0
2006-07-11 06:08:00,5.8484,5.84954,5.84828,5.84828,14000000.0
2006-07-11 06:09:00,5.84852,5.84963,5.84829,5.84847,13000000.0
2006-07-11 06:10:00,5.84783,5.84812,5.84768,5.84783,14000000.0
2006-07-11 06:11:00,5.84795,5.84901,5.84714,5.84714,16000000.0
2006-07-11 06:12:00,5.84775,5.84909,5.84739,5.848,17000000.0
2006-07-11 06:13:00,5.84834,5.84906,5.84829,5.84883,14000000.0
2006-07-11 06:14:00,5.84885,5.84913,5.84783,5.84801,12000000.0
2006-07-11 06:15:00,5.84754,5.84826,5.84754,5.8479,13000000.0
2006-07-11 06:16:00,5.84786,5.84826,5.84786,5.84815,14000000.0
2006-07-11 06:17:00,5.84803,5.84891,5.84803,5.84833,11000000.0
2006-07-11 06:18:00,5.84858,5.8492,5.84789,5.84893,12000000.0
2006-07-11 06:19:00,5.84851,5.84851,5.84797,5.84836,19000000.0
2006-07-11 06:20:00,5.84839,5.8488,5.84797,5.8483,11000000.0
2006-07-11 06:21:00,5.8484,5.84865,5.84739,5.84805,9000000.0
2006-07-11 06:22:00,5.84786,5.84793,5.84757,5.84775,22000000.0
2006-07-11 06:23:00,5.84809,5.84813,5.84732,5.84758,18000000.0
2006-07-11 06:24:00,5.84752,5.84824,5.84723,5.84808,8000000.0
2006-07-11 06:25:00,5.84825,5.84879,5.84745,5.84761,9000000.0
2006-07-11 06:26:00,5.84769,5.8478,5.84757,5.84769,13000000.0
2006-07-11 06:27:00,5.84819,5.84874,5.84737,5.84818,15000000.0
2006-07-11 06:28:00,5.84829,5.84962,5.848,5.84806,18000000.0
2006-07-11 06:29:00,5.84779,5.8479,5.84768,5.84768,16000000.0
2006-07-11 06:30:00,5.84816,5.84995,5.84815,5.84995,10000000.0
2006-07-11 06:31:00,5.84954,5.85008,5.84917,5.85008,13000000.0
2006-07-11 06:32:00,5.85056,5.85063,5.8489,5.84973,10000000.0
2006-07-11 06:33:00,5.84957,5.85046,5.84913,5.84925,10000000.0
2006-07-11 06:34:00,5.84957,5.85036,5.84927,5.85036,15000000.0
2006-07-11 06:35:00,5.85018,5.8503,5.85,5.85026,13000000.0
2006-07-11 06:36:00,5.85,5.85044,5.8493,5.8493,23000000.0
2006-07-11 06:37:00,5.84917,5.84944,5.84893,5.84925,11000000.0
2006-07-11 06:38:00,5.84953,5.85118,5.84953,5.85027,17000000.0
2006-07-11 06:39:00,5.84987,5.84996,5.84941,5.84941,8000000.0
2006-07-11 06:40:00,5.84953,5.84979,5.84953,5.84969,15000000.0
2006-07-11 06:41:00,5.84965,5.8499,5.84964,5.8497,15000000.0
2006-07-11 06:42:00,5.84977,5.84989,5.84963,5.84978,16000000.0
2006-07-11 06:43:00,5.85003,5.85092,5.84983,5.85034,12000000.0
2006-07-11 06:44:00,5.85006,5.85017,5.84977,5.84977,13000000.0
2006-07-11 06:45:00,5.85019,5.85019,5.84875,5.84958,14000000.0
2006-07-11 06:46:00,5.84996,5.85008,5.84925,5.84985,12000000.0
2006-07-11 06:47:00,5.84964,5.85064,5.8494,5.8495,11000000.0
2006-07-11 06:48:00,5.84935,5.85096,5.84899,5.84935,15000000.0
2006-07-11 06:49:00,5.85009,5.85089,5.84963,5.84972,17000000.0
2006-07-11 06:50:00,5.84913,5.85077,5.84894,5.84991,13000000.0
2006-07-11 06:51:00,5.84975,5.85033,5.84951,5.84951,8000000.0
2006-07-11 06:52:00,5.84966,5.85041,5.84939,5.84939,14000000.0
2006-07-11 06:53:00,5.84957,5.84958,5.84933,5.84955,13000000.0
2006-07-11 06:54:00,5.84949,5.84954,5.84929,5.84946,8000000.0
2006-07-11 06:55:00,5.84983,5.8505,5.84983,5.8505,10000000.0
2006-07-11 06:56:00,5.85032,5.85072,5.84939,5.8503,11000000.0
2006-07-11 06:57:00,5.84996,5.85119,5.8488,5.8488,17000000.0
2006-07-11 06:58:00,5.84899,5.84912,5.84882,5.84912,12000000.0
2006-07-11 06:59:00,5.84902,5.85082,5.84901,5.85082,14000000.0
2006-07-11 07:00:00,5.85092,5.85097,5.84932,5.85008,11000000.0
2006-07-11 07:01:00,5.85041,5.85083,5.84966,5.84973,10000000.0
2006-07-11 07:02:00,5.85086,5.85086,5.84937,5.85039,14000000.0
2006-07-11 07:03:00,5.85069,5.85157,5.85044,5.85157,7000000.0
2006-07-11 07:04:00,5.85242,5.85242,5.85214,5.85227,16000000.0
2006-07-11 07:05:00,5.85203,5.85203,5.85087,5.85087,15000000.0
2006-07-11 07:06:00,5.85036,5.85061,5.85036,5.85041,16000000.0
2006-07-11 07:07:00,5.85026,5.85041,5.84843,5.84852,12000000.0
2006-07-11 07:08:00,5.84992,5.84996,5.8492,5.84996,8000000.0
2006-07-11 07:09:00,5.84977,5.84995,5.84861,5.84921,8000000.0
2006-07-11 07:10:00,5.85005,5.85085,5.84984,5.84984,16000000.0
2006-07-11 07:11:00,5.84931,5.84955,5.84847,5.8493,17000000.0
2006-07-11 07:12:00,5.84884,5.85039,5.84833,5.84937,20000000.0
2006-07-11 07:13:00,5.84905,5.85012,5.84864,5.84993,18000000.0
2006-07-11 07:14:00,5.85007,5.8502,5.84883,5.84888,11000000.0
2006-07-11 07:15:00,5.84935,5.84991,5.84906,5.84919,18000000.0
2006-07-11 07:16:00,5.84917,5.85073,5.84917,5.84944,18000000.0
2006-07-11 07:17:00,5.84936,5.85092,5.84936,5.85089,12000000.0
2006-07-11 07:18:00,5.85089,5.85089,5.84944,5.84944,18000000.0
2006-07-11 07:19:00,5.84959,5.85071,5.84941,5.84986,14000000.0
2006-07-11 07:20:00,5.85001,5.85049,5.84979,5.85023,18000000.0
2006-07-11 07:21:00,5.8499,5.85078,5.84891,5.84935,13000000.0
2006-07-11 07:22:00,5.84964,5.85074,5.84884,5.85074,14000000.0
2006-07-11 07:23:00,5.85016,5.8506,5.84939,5.84992,15000000.0
2006-07-11 07:24:00,5.84961,5.85015,5.84855,5.84978,16000000.0
2006-07-11 07:25:00,5.85034,5.85074,5.84955,5.84996,15000000.0
2006-07-11 07:26:00,5.85167,5.85167,5.84975,5.85109,13000000.0
2006-07-11 07:27:00,5.85009,5.85037,5.84897,5.84957,12000000.0
2006-07-11 07:28:00,5.84979,5.85114,5.84979,5.85014,22000000.0
2006-07-11 07:29:00,5.84986,5.85213,5.84986,5.85056,16000000.0
2006-07-11 07:30:00,5.84993,5.85137,5.84987,5.85063,14000000.0
2006-07-11 07:31:00,5.84994,5.85097,5.84994,5.85097,13000000.0
2006-07-11 07:32:00,5.85098,5.85171,5.85032,5.85045,9000000.0
2006-07-11 07:33:00,5.85129,5.85287,5.85129,5.8523,7000000.0
2006-07-11 07:34:00,5.85162,5.85214,5.85126,5.85126,18000000.0
2006-07-11 07:35:00,5.85171,5.85306,5.85161,5.85294,9000000.0
2006-07-11 07:36:00,5.8514,5.85361,5.8514,5.85361,13000000.0
2006-07-11 07:37:00,5.85393,5.85446,5.85232,5.85261,11000000.0
2006-07-11 07:38:00,5.85246,5.85371,5.85226,5.85226,11000000.0
2006-07-11 07:39:00,5.85254,5.85438,5.85254,5.85357,19000000.0
2006-07-11 07:40:00,5.85265,5.85334,5.85207,5.85237,11000000.0
2006-07-11 07:41:00,5.85198,5.85353,5.85198,5.85335,7000000.0
2006-07-11 07:42:00,5.85336,5.85336,5.85174,5.85207,13000000.0
2006-07-11 07:43:00,5.85167,5.85215,5.85086,5.85215,14000000.0
2006-07-11 07:44:00,5.85285,5.85305,5.85184,5.85305,10000000.0
2006-07-11 07:45:00,5.8535,5.85383,5.85235,5.85313,8000000.0
2006-07-11 07:46:00,5.85304,5.85368,5.85272,5.85368,13000000.0
2006-07-11 07:47:00,5.85351,5.85359,5.85218,5.85302,15000000.0
2006-07-11 07:48:00,5.85326,5.85366,5.85227,5.85243,13000000.0
2006-07-11 07:49:00,5.85357,5.85357,5.85234,5.85341,10000000.0
2006-07-11 07:50:00,5.85244,5.85362,5.85243,5.85318,17000000.0
2006-07-11 07:51:00,5.85338,5.85399,5.85233,5.85249,16000000.0
2006-07-11 07:52:00,5.85292,5.854,5.85269,5.8536,13000000.0
2006-07-11 07:53:00,5.85368,5.85447,5.85328,5.85447,10000000.0
2006-07-11 07:54:00,5.85387,5.85402,5.85302,5.85316,11000000.0
2006-07-11 07:55:00,5.85287,5.85335,5.8522,5.8525,12000000.0
2006-07-11 07:56:00,5.85382,5.85382,5.85217,5.85322,13000000.0
2006-07-11 07:57:00,5.85278,5.85444,5.85255,5.85414,8000000.0
2006-07-11 07:58:00,5.85261,5.8542,5.85261,5.85315,14000000.0
2006-07-11 07:59:00,5.85351,5.85494,5.8534,5.85393,15000000.0
2006-07-11 08:00:00,5.85565,5.85568,5.85414,5.85518,10000000.0
2006-07-11 08:01:00,5.8553,5.8554,5.85446,5.8553,13000000.0
2006-07-11 08:02:00,5.854,5.85481,5.85353,5.85385,14000000.0
2006-07-11 08:03:00,5.85406,5.85534,5.8538,5.85513,12000000.0
2006-07-11 08:04:00,5.85491,5.85579,5.85414,5.85481,16000000.0
2006-07-11 08:05:00,5.85483,5.85602,5.85429,5.85476,14000000.0
2006-07-11 08:06:00,5.85571,5.85589,5.85431,5.85546,19000000.0
2006-07-11 08:07:00,5.85599,5.85715,5.85548,5.8565,19000000.0
2006-07-11 08:08:00,5.85742,5.85767,5.85627,5.85767,11000000.0
2006-07-11 08:09:00,5.85765,5.85767,5.85656,5.85721,10000000.0
2006-07-11 08:10:00,5.85768,5.85908,5.85687,5.85812,16000000.0
2006-07-11 08:11:00,5.86023,5.86039,5.85842,5.85869,9000000.0
2006-07-11 08:12:00,5.85937,5.85937,5.85706,5.85706,10000000.0
2006-07-11 08:13:00,5.85727,5.85806,5.85589,5.85589,11000000.0
2006-07-11 08:14:00,5.85599,5.85658,5.85571,5.85639,12000000.0
2006-07-11 08:15:00,5.85662,5.85695,5.85531,5.8563,15000000.0
2006-07-11 08:16:00,5.85648,5.85733,5.85623,5.85708,14000000.0
2006-07-11 08:17:00,5.85691,5.85734,5.85603,5.85734,10000000.0
2006-07-11 08:18:00,5.85746,5.85821,5.85702,5.85759,9000000.0
2006-07-11 08:19:00,5.85704,5.85786,5.8564,5.8576,11000000.0
2006-07-11 08:20:00,5.8569,5.8576,5.85665,5.8568,11000000.0
2006-07-11 08:21:00,5.85683,5.85758,5.85581,5.8567,20000000.0
2006-07-11 08:22:00,5.85662,5.85699,5.85548,5.85682,8000000.0
2006-07-11 08:23:00,5.85652,5.85706,5.85525,5.85582,12000000.0
2006-07-11 08:24:00,5.85647,5.85657,5.85456,5.85477,13000000.0
2006-07-11 08:25:00,5.85527,5.85597,5.85395,5.85479,12000000.0
2006-07-11 08:26:00,5.85483,5.8551,5.85348,5.85449,13000000.0
2006-07-11 08:27:00,5.85452,5.85628,5.85452,5.85628,11000000.0
2006-07-11 08:28:00,5.85698,5.85738,5.85602,5.85677,8000000.0
2006-07-11 08:29:00,5.85568,5.85599,5.85479,5.85527,12000000.0
2006-07-11 08:30:00,5.85515,5.85617,5.85502,5.85533,11000000.0
2006-07-11 08:31:00,5.85592,5.85636,5.85509,5.85623,10000000.0
2006-07-11 08:32:00,5.85642,5.85679,5.85529,5.85654,13000000.0
2006-07-11 08:33:00,5.85718,5.85721,5.85605,5.85654,11000000.0
2006-07-11 08:34:00,5.856,5.85775,5.85568,5.85617,17000000.0
2006-07-11 08:35:00,5.85655,5.85678,5.85604,5.85627,11000000.0
2006-07-11 08:36:00,5.85618,5.85803,5.85618,5.85803,10000000.0
2006-07-11 08:37:00,5.85838,5.85838,5.85679,5.85786,9000000.0
2006-07-11 08:38:00,5.85772,5.85809,5.85639,5.85809,18000000.0
2006-07-11 08:39:00,5.85758,5.85796,5.85685,5.85796,8000000.0
2006-07-11 08:40:00,5.85745,5.85745,5.85533,5.85678,7000000.0
2006-07-11 08:41:00,5.85677,5.85715,5.85537,5.85702,16000000.0
2006-07-11 08:42:00,5.85712,5.85735,5.85602,5.85695,14000000.0
2006-07-11 08:43:00,5.85666,5.85743,5.8552,5.8552,12000000.0
2006-07-11 08:44:00,5.85661,5.85712,5.85559,5.8557,9000000.0
2006-07-11 08:45:00,5.85529,5.85548,5.8528,5.8528,18000000.0
2006-07-11 08:46:00,5.85207,5.85371,5.85189,5.85299,14000000.0
2006-07-11 08:47:00,5.85442,5.85442,5.85274,5.853,18000000.0
2006-07-11 08:48:00,5.85345,5.856,5.85345,5.85594,12000000.0
2006-07-11 08:49:00,5.85565,5.85599,5.85424,5.85514,14000000.0
2006-07-11 08:50:00,5.85501,5.85563,5.85378,5.85563,16000000.0
2006-07-11 08:51:00,5.8551,5.85734,5.85497,5.85566,21000000.0
2006-07-11 08:52:00,5.85675,5.85809,5.85569,5.85809,20000000.0
2006-07-11 08:53:00,5.85913,5.85963,5.85824,5.85963,7000000.0
2006-07-11 08:54:00,5.86161,5.86233,5.86127,5.86232,17000000.0
2006-07-11 08:55:00,5.86207,5.86254,5.86096,5.86254,12000000.0
2006-07-11 08:56:00,5.86252,5.8636,5.86121,5.86309,17000000.0
2006-07-11 08:57:00,5.86362,5.86369,5.86174,5.86174,16000000.0
2006-07-11 08:58:00,5.86182,5.86438,5.8618,5.86372,12000000.0
2006-07-11 08:59:00,5.86407,5.8647,5.86326,5.86448,13000000.0
2006-07-11 09:00:00,5.86437,5.8644,5.86148,5.86314,17000000.0
2006-07-11 09:01:00,5.86245,5.86285,5.86128,5.86209,13000000.0
2006-07-11 09:02:00,5.86128,5.86299,5.86128,5.86137,8000000.0
2006-07-11 09:03:00,5.86242,5.86282,5.86082,5.86232,16000000.0
2006-07-11 09:04:00,5.86142,5.86172,5.86063,5.86172,8000000.0
2006-07-11 09:05:00,5.86169,5.86169,5.86033,5.86118,11000000.0
2006-07-11 09:06:00,5.86018,5.86066,5.85932,5.86064,10000000.0
2006-07-11 09:07:00,5.86004,5.86069,5.85885,5.86012,10000000.0
2006-07-11 09:08:00,5.85973,5.86007,5.85844,5.85898,19000000.0
2006-07-11 09:09:00,5.85964,5.86074,5.85905,5.85999,16000000.0
2006-07-11 09:10:00,5.86036,5.86116,5.85967,5.86021,8000000.0
2006-07-11 09:11:00,5.86073,5.86113,5.8596,5.86016,11000000.0
2006-07-11 09:12:00,5.86,5.86106,5.85923,5.85951,16000000.0
2006-07-11 09:13:00,5.8593,5.85955,5.85854,5.85882,15000000.0
2006-07-11 09:14:00,5.85813,5.85861,5.85564,5.85679,17000000.0
2006-07-11 09:15:00,5.85768,5.85768,5.85549,5.85572,12000000.0
2006-07-11 09:16:00,5.85669,5.85702,5.85551,5.85663,14000000.0
2006-07-11 09:17:00,5.85592,5.85698,5.85559,5.85622,14000000.0
2006-07-11 09:18:00,5.85743,5.85743,5.85521,5.85641,18000000.0
2006-07-11 09:19:00,5.85587,5.85652,5.85376,5.85376,14000000.0
2006-07-11 09:20:00,5.85408,5.85534,5.85378,5.85534,18000000.0
2006-07-11 09:21:00,5.85523,5.85584,5.85381,5.85584,17000000.0
2006-07-11 09:22:00,5.85594,5.85606,5.85436,5.85594,13000000.0
2006-07-11 09:23:00,5.8563,5.85662,5.85517,5.85593,12000000.0
2006-07-11 09:24:00,5.8551,5.85556,5.854,5.8541,14000000.0
2006-07-11 09:25:00,5.85474,5.85474,5.85262,5.85417,9000000.0
2006-07-11 09:26:00,5.85363,5.85485,5.8526,5.85403,13000000.0
2006-07-11 09:27:00,5.85464,5.8549,5.85306,5.8545,13000000.0
2006-07-11 09:28:00,5.85449,5.85516,5.85391,5.85498,19000000.0
2006-07-11 09:29:00,5.85497,5.85509,5.8539,5.85432,14000000.0
2006-07-11 09:30:00,5.85537,5.85548,5.8544,5.85477,15000000.0
2006-07-11 09:31:00,5.85429,5.85494,5.85347,5.8547,11000000.0
2006-07-11 09:32:00,5.85458,5.85494,5.85395,5.85472,16000000.0
2006-07-11 09:33:00,5.85567,5.85589,5.85442,5.85577,9000000.0
2006-07-11 09:34:00,5.85515,5.85583,5.8538,5.85414,18000000.0
2006-07-11 09:35:00,5.85452,5.85452,5.85219,5.85314,14000000.0
2006-07-11 09:36:00,5.8533,5.85382,5.85226,5.85328,16000000.0
2006-07-11 09:37:00,5.85299,5.85299,5.85067,5.85132,20000000.0
2006-07-11 09:38:00,5.85146,5.85167,5.85041,5.85132,19000000.0
2006-07-11 09:39:00,5.85115,5.85227,5.85017,5.85161,16000000.0
2006-07-11 09:40:00,5.85102,5.85102,5.84911,5.84957,12000000.0
2006-07-11 09:41:00,5.84931,5.85069,5.84848,5.84927,18000000.0
2006-07-11 09:42:00,5.84981,5.85049,5.84929,5.85006,16000000.0
2006-07-11 09:43:00,5.84973,5.85007,5.84856,5.84971,15000000.0
2006-07-11 09:44:00,5.85038,5.85148,5.84956,5.84986,13000000.0
2006-07-11 09:45:00,5.85161,5.85209,5.85149,5.85171,13000000.0
2006-07-11 09:46:00,5.85219,5.85219,5.85007,5.851,17000000.0
2006-07-11 09:47:00,5.85041,5.85041,5.84798,5.85027,13000000.0
2006-07-11 09:48:00,5.85042,5.85042,5.84897,5.85009,16000000.0
2006-07-11 09:49:00,5.84986,5.85033,5.84884,5.84943,17000000.0
2006-07-11 09:50:00,5.84937,5.84951,5.84793,5.84812,12000000.0
2006-07-11 09:51:00,5.848,5.84927,5.84778,5.84922,16000000.0
2006-07-11 09:52:00,5.84845,5.84988,5.84843,5.84982,16000000.0
2006-07-11 09:53:00,5.84929,5.84985,5.84843,5.84961,15000000.0
2006-07-11 09:54:00,5.8502,5.8502,5.8489,5.84916,15000000.0
2006-07-11 09:55:00,5.84963,5.85089,5.8494,5.85,15000000.0
2006-07-11 09:56:00,5.84963,5.85086,5.84896,5.85014,17000000.0
2006-07-11 09:57:00,5.85033,5.85033,5.84884,5.84984,12000000.0
2006-07-11 09:58:00,5.85007,5.85057,5.8498,5.85027,14000000.0
2006-07-11 09:59:00,5.84984,5.85022,5.84862,5.84862,10000000.0
2006-07-11 10:00:00,5.84909,5.8504,5.84886,5.8504,11000000.0
2006-07-11 10:01:00,5.85079,5.85205,5.8503,5.85184,24000000.0
2006-07-11 10:02:00,5.85227,5.85234,5.85106,5.85127,14000000.0
2006-07-11 10:03:00,5.85218,5.85262,5.85095,5.85216,16000000.0
2006-07-11 10:04:00,5.85257,5.85264,5.85047,5.85189,10000000.0
2006-07-11 10:05:00,5.85119,5.8512,5.85071,5.85084,10000000.0
2006-07-11 10:06:00,5.85128,5.85286,5.85113,5.85286,9000000.0
2006-07-11 10:07:00,5.85272,5.85323,5.85161,5.85161,11000000.0
2006-07-11 10:08:00,5.85195,5.85216,5.85168,5.85192,9000000.0
2006-07-11 10:09:00,5.85151,5.85264,5.85137,5.85167,11000000.0
2006-07-11 10:10:00,5.85153,5.85262,5.85042,5.85172,15000000.0
2006-07-11 10:11:00,5.85019,5.85151,5.84942,5.84994,16000000.0
2006-07-11 10:12:00,5.84962,5.85067,5.84962,5.85021,19000000.0
2006-07-11 10:13:00,5.85029,5.851,5.84968,5.85012,9000000.0
2006-07-11 10:14:00,5.84825,5.84984,5.84825,5.84967,11000000.0
2006-07-11 10:15:00,5.84989,5.85022,5.84871,5.85022,8000000.0
2006-07-11 10:16:00,5.84959,5.85034,5.84834,5.85005,17000000.0
2006-07-11 10:17:00,5.85018,5.85018,5.84821,5.84973,16000000.0
2006-07-11 10:18:00,5.84944,5.84954,5.84852,5.84855,16000000.0
2006-07-11 10:19:00,5.84935,5.85026,5.84895,5.85026,17000000.0
2006-07-11 10:20:00,5.85071,5.8508,5.8506,5.85067,16000000.0
2006-07-11 10:21:00,5.85081,5.85096,5.84919,5.84957,7000000.0
2006-07-11 10:22:00,5.85049,5.85096,5.8496,5.85096,10000000.0
2006-07-11 10:23:00,5.8502,5.85061,5.84974,5.85052,14000000.0
2006-07-11 10:24:00,5.84981,5.85081,5.84905,5.85032,13000000.0
2006-07-11 10:25:00,5.84939,5.84994,5.84837,5.84987,12000000.0
2006-07-11 10:26:00,5.84899,5.84947,5.84809,5.84872,11000000.0
2006-07-11 10:27:00,5.84891,5.84891,5.84703,5.84706,13000000.0
2006-07-11 10:28:00,5.84527,5.84671,5.84486,5.84544,13000000.0
2006-07-11 10:29:00,5.84488,5.84529,5.84384,5.84485,11000000.0
2006-07-11 10:30:00,5.84619,5.84773,5.84619,5.84773,9000000.0
2006-07-11 10:31:00,5.8477,5.8477,5.8458,5.84699,16000000.0
2006-07-11 10:32:00,5.84673,5.84824,5.84673,5.84815,9000000.0
2006-07-11 10:33:00,5.84639,5.84815,5.84623,5.84788,12000000.0
2006-07-11 10:34:00,5.84842,5.8493,5.8474,5.84915,11000000.0
2006-07-11 10:35:00,5.84923,5.84923,5.847,5.84786,17000000.0
2006-07-11 10:36:00,5.8493,5.85022,5.84846,5.85022,10000000.0
2006-07-11 10:37:00,5.85066,5.85075,5.84923,5.84959,15000000.0
2006-07-11 10:38:00,5.85012,5.85076,5.84944,5.85,17000000.0
2006-07-11 10:39:00,5.85026,5.85043,5.84808,5.84877,13000000.0
2006-07-11 10:40:00,5.84977,5.85003,5.84833,5.85003,10000000.0
2006-07-11 10:41:00,5.84922,5.85013,5.84874,5.84993,15000000.0
2006-07-11 10:42:00,5.84938,5.8498,5.84776,5.84919,12000000.0
2006-07-11 10:43:00,5.84921,5.84959,5.84813,5.84959,13000000.0
2006-07-11 10:44:00,5.84925,5.85088,5.84925,5.84987,12000000.0
2006-07-11 10:45:00,5.84985,5.85021,5.84864,5.84898,13000000.0
2006-07-11 10:46:00,5.84925,5.8502,5.84843,5.84952,13000000.0
2006-07-11 10:47:00,5.85068,5.85068,5.84975,5.85022,7000000.0
2006-07-11 10:48:00,5.84997,5.85025,5.84841,5.84951,12000000.0
2006-07-11 10:49:00,5.8492,5.8492,5.84793,5.84835,10000000.0
2006-07-11 10:50:00,5.84889,5.84953,5.84846,5.84925,14000000.0
2006-07-11 10:51:00,5.84893,5.8494,5.84852,5.849,11000000.0
2006-07-11 10:52:00,5.84933,5.84935,5.84809,5.84849,20000000.0
2006-07-11 10:53:00,5.84841,5.84942,5.84835,5.84861,9000000.0
2006-07-11 10:54:00,5.8489,5.84995,5.84871,5.84917,18000000.0
2006-07-11 10:55:00,5.84908,5.8493,5.84822,5.8483,10000000.0
2006-07-11 10:56:00,5.84816,5.84911,5.84771,5.84898,11000000.0
2006-07-11 10:57:00,5.84741,5.84866,5.84727,5.8486,8000000.0
2006-07-11 10:58:00,5.84728,5.84829,5.84719,5.84805,10000000.0
2006-07-11 10:59:00,5.84794,5.84799,5.84689,5.84707,10000000.0
2006-07-11 11:00:00,5.84608,5.84631,5.84288,5.84456,15000000.0
2006-07-11 11:01:00,5.84359,5.84438,5.84238,5.84296,12000000.0
2006-07-11 11:02:00,5.84461,5.84542,5.84425,5.84542,8000000.0
2006-07-11 11:03:00,5.8443,5.84475,5.84256,5.84314,11000000.0
2006-07-11 11:04:00,5.84314,5.8436,5.84193,5.8436,15000000.0
2006-07-11 11:05:00,5.84291,5.84451,5.84283,5.84451,17000000.0
2006-07-11 11:06:00,5.84452,5.84521,5.84384,5.84502,12000000.0
2006-07-11 11:07:00,5.84511,5.8454,5.84409,5.84516,11000000.0
2006-07-11 11:08:00,5.8455,5.84591,5.84434,5.8449,22000000.0
2006-07-11 11:09:00,5.84501,5.84549,5.84401,5.84444,9000000.0
2006-07-11 11:10:00,5.84547,5.84586,5.84464,5.84527,16000000.0
2006-07-11 11:11:00,5.84481,5.84563,5.84465,5.84542,7000000.0
2006-07-11 11:12:00,5.84559,5.84594,5.84501,5.84586,15000000.0
2006-07-11 11:13:00,5.84568,5.8462,5.84547,5.84584,11000000.0
2006-07-11 11:14:00,5.84633,5.84717,5.84582,5.84672,18000000.0
2006-07-11 11:15:00,5.8466,5.84731,5.84619,5.84661,11000000.0
2006-07-11 11:16:00,5.84651,5.8473,5.84552,5.84614,13000000.0
2006-07-11 11:17:00,5.84602,5.84653,5.84528,5.84542,13000000.0
2006-07-11 11:18:00,5.84565,5.84648,5.84535,5.84564,9000000.0
2006-07-11 11:19:00,5.84615,5.84707,5.84571,5.84705,17000000.0
2006-07-11 11:20:00,5.84656,5.84663,5.8456,5.84663,14000000.0
2006-07-11 11:21:00,5.84646,5.84671,5.8451,5.84644,14000000.0
2006-07-11 11:22:00,5.84695,5.84751,5.84577,5.8469,22000000.0
2006-07-11 11:23:00,5.84697,5.84703,5.84632,5.84703,8000000.0
2006-07-11 11:24:00,5.84714,5.84722,5.84564,5.84704,18000000.0
2006-07-11 11:25:00,5.848,5.85056,5.8472,5.85056,9000000.0
2006-07-11 11:26:00,5.85011,5.85165,5.84989,5.85153,15000000.0
2006-07-11 11:27:00,5.85035,5.85078,5.84984,5.8507,10000000.0
2006-07-11 11:28:00,5.85097,5.85143,5.84989,5.85056,13000000.0
2006-07-11 11:29:00,5.85148,5.85383,5.85079,5.85383,17000000.0
2006-07-11 11:30:00,5.8542,5.85428,5.85296,5.85428,13000000.0
2006-07-11 11:31:00,5.85359,5.85374,5.85206,5.85286,12000000.0
2006-07-11 11:32:00,5.85227,5.85319,5.8517,5.85207,20000000.0
2006-07-11 11:33:00,5.85249,5.85253,5.85135,5.85183,16000000.0
2006-07-11 11:34:00,5.85249,5.85254,5.85096,5.8522,13000000.0
2006-07-11 11:35:00,5.85196,5.85196,5.84981,5.85035,14000000.0
2006-07-11 11:36:00,5.85105,5.85105,5.84946,5.85034,11000000.0
2006-07-11 11:37:00,5.85132,5.85219,5.85031,5.85117,16000000.0
2006-07-11 11:38:00,5.85227,5.85256,5.85138,5.85175,8000000.0
2006-07-11 11:39:00,5.85197,5.85366,5.85197,5.85327,11000000.0
2006-07-11 11:40:00,5.85377,5.85393,5.85182,5.85182,12000000.0
2006-07-11 11:41:00,5.85154,5.8524,5.85104,5.8524,10000000.0
2006-07-11 11:42:00,5.8531,5.85315,5.85203,5.85277,10000000.0
2006-07-11 11:43:00,5.85282,5.85349,5.85166,5.85244,17000000.0
2006-07-11 11:44:00,5.85273,5.8537,5.85093,5.85301,15000000.0
2006-07-11 11:45:00,5.85323,5.85323,5.85188,5.85296,16000000.0
2006-07-11 11:46:00,5.854,5.8542,5.85238,5.85352,7000000.0
2006-07-11 11:47:00,5.85266,5.8543,5.85216,5.85372,16000000.0
2006-07-11 11:48:00,5.85349,5.85398,5.85242,5.85302,13000000.0
2006-07-11 11:49:00,5.85298,5.85346,5.85217,5.85319,10000000.0
2006-07-11 11:50:00,5.8534,5.8534,5.85205,5.85278,12000000.0
2006-07-11 11:51:00,5.85203,5.85281,5.85097,5.85201,14000000.0
2006-07-11 11:52:00,5.85168,5.85168,5.84985,5.85058,18000000.0
2006-07-11 11:53:00,5.8506,5.85087,5.84933,5.85027,16000000.0
2006-07-11 11:54:00,5.85031,5.8519,5.84951,5.8519,8000000.0
2006-07-11 11:55:00,5.8516,5.85185,5.85019,5.85082,8000000.0
2006-07-11 11:56:00,5.85105,5.85179,5.85072,5.85072,8000000.0
2006-07-11 11:57:00,5.85082,5.8516,5.84984,5.85055,11000000.0
2006-07-11 11:58:00,5.85082,5.85168,5.84995,5.85129,14000000.0
2006-07-11 11:59:00,5.85087,5.8516,5.85066,5.85144,11000000.0
2006-07-11 12:00:00,5.85013,5.85075,5.84904,5.85075,15000000.0
2006-07-11 12:01:00,5.85079,5.85084,5.84927,5.84991,13000000.0
2006-07-11 12:02:00,5.85048,5.8521,5.85023,5.85108,15000000.0
2006-07-11 12:03:00,5.85128,5.85228,5.85091,5.8513,11000000.0
2006-07-11 12:04:00,5.85071,5.85129,5.85023,5.85103,9000000.0
2006-07-11 12:05:00,5.85093,5.85093,5.84914,5.84975,9000000.0
2006-07-11 12:06:00,5.84928,5.84951,5.84804,5.84918,15000000.0
2006-07-11 12:07:00,5.84922,5.85017,5.8489,5.85017,11000000.0
2006-07-11 12:08:00,5.85001,5.85076,5.84934,5.84935,8000000.0
2006-07-11 12:09:00,5.8485,5.85026,5.84844,5.85,18000000.0
2006-07-11 12:10:00,5.85008,5.85067,5.84935,5.85,14000000.0
2006-07-11 12:11:00,5.85043,5.85082,5.84966,5.8498,9000000.0
2006-07-11 12:12:00,5.85071,5.85103,5.84909,5.85034,18000000.0
2006-07-11 12:13:00,5.85026,5.85049,5.84976,5.85045,12000000.0
2006-07-11 12:14:00,5.85005,5.85021,5.84883,5.84997,10000000.0
2006-07-11 12:15:00,5.85005,5.85005,5.84906,5.84974,8000000.0
2006-07-11 12:16:00,5.84992,5.85048,5.84883,5.85048,14000000.0
2006-07-11 12:17:00,5.85049,5.8506,5.85001,5.8505,13000000.0
2006-07-11 12:18:00,5.85068,5.85094,5.84938,5.85045,10000000.0
2006-07-11 12:19:00,5.85117,5.85125,5.8501,5.85115,11000000.0
2006-07-11 12:20:00,5.85114,5.8512,5.85005,5.85087,8000000.0
2006-07-11 12:21:00,5.85075,5.85155,5.85018,5.85111,20000000.0
2006-07-11 12:22:00,5.85139,5.85294,5.85084,5.85243,14000000.0
2006-07-11 12:23:00,5.85375,5.85375,5.85174,5.85209,11000000.0
2006-07-11 12:24:00,5.85208,5.85354,5.85073,5.85354,17000000.0
2006-07-11 12:25:00,5.85286,5.85286,5.85106,5.85189,12000000.0
2006-07-11 12:26:00,5.85169,5.85271,5.85165,5.85226,7000000.0
2006-07-11 12:27:00,5.85221,5.85245,5.8512,5.85131,7000000.0
2006-07-11 12:28:00,5.85289,5.85289,5.85153,5.85268,19000000.0
2006-07-11 12:29:00,5.85208,5.85298,5.85099,5.85128,12000000.0
2006-07-11 12:30:00,5.85177,5.85226,5.85145,5.85197,10000000.0
2006-07-11 12:31:00,5.85212,5.85295,5.85176,5.85235,12000000.0
2006-07-11 12:32:00,5.85146,5.85301,5.85084,5.85277,12000000.0
2006-07-11 12:33:00,5.8525,5.8525,5.85171,5.85208,15000000.0
2006-07-11 12:34:00,5.85174,5.85241,5.85057,5.85214,12000000.0
2006-07-11 12:35:00,5.85172,5.85243,5.85098,5.85223,12000000.0
2006-07-11 12:36:00,5.85169,5.8519,5.8503,5.85152,15000000.0
2006-07-11 12:37:00,5.85133,5.85171,5.85055,5.85171,8000000.0
2006-07-11 12:38:00,5.85207,5.85207,5.85013,5.85118,15000000.0
2006-07-11 12:39:00,5.85108,5.85108,5.84985,5.84999,14000000.0
2006-07-11 12:40:00,5.84987,5.8513,5.84987,5.85043,18000000.0
2006-07-11 12:41:00,5.8507,5.85093,5.84953,5.85033,11000000.0
2006-07-11 12:42:00,5.84997,5.85041,5.84934,5.85005,17000000.0
2006-07-11 12:43:00,5.84938,5.8506,5.84918,5.85046,11000000.0
2006-07-11 12:44:00,5.85088,5.85088,5.84933,5.85005,13000000.0
2006-07-11 12:45:00,5.84992,5.85022,5.84929,5.85017,10000000.0
2006-07-11 12:46:00,5.85019,5.85019,5.84818,5.84982,20000000.0
2006-07-11 12:47:00,5.84998,5.85005,5.84919,5.84972,10000000.0
2006-07-11 12:48:00,5.84996,5.85016,5.84874,5.84943,10000000.0
2006-07-11 12:49:00,5.84921,5.85036,5.84906,5.85001,15000000.0
2006-07-11 12:50:00,5.84986,5.84997,5.84884,5.84997,14000000.0
2006-07-11 12:51:00,5.85013,5.85028,5.8487,5.85028,14000000.0
2006-07-11 12:52:00,5.85032,5.85059,5.8494,5.85059,9000000.0
2006-07-11 12:53:00,5.84971,5.85061,5.84971,5.85044,9000000.0
2006-07-11 12:54:00,5.85066,5.85108,5.8489,5.8494,20000000.0
2006-07-11 12:55:00,5.84976,5.8508,5.84919,5.84971,12000000.0
2006-07-11 12:56:00,5.85085,5.85135,5.8494,5.84975,7000000.0
2006-07-11 12:57:00,5.85017,5.85105,5.8489,5.85039,13000000.0
2006-07-11 12:58:00,5.84924,5.85048,5.84907,5.84976,16000000.0
2006-07-11 12:59:00,5.85055,5.85072,5.84907,5.85034,14000000.0
2006-07-11 13:00:00,5.85037,5.85062,5.84951,5.85056,12000000.0
2006-07-11 13:01:00,5.84997,5.85076,5.84993,5.85076,17000000.0
2006-07-11 13:02:00,5.85115,5.85115,5.84997,5.85014,10000000.0
2006-07-11 13:03:00,5.84958,5.8502,5.8488,5.8488,22000000.0
2006-07-11 13:04:00,5.84883,5.84991,5.84854,5.84987,20000000.0
2006-07-11 13:05:00,5.85067,5.85067,5.84933,5.85041,14000000.0
2006-07-11 13:06:00,5.84998,5.85015,5.84869,5.84971,17000000.0
2006-07-11 13:07:00,5.84968,5.85009,5.84854,5.85009,22000000.0
2006-07-11 13:08:00,5.84944,5.84987,5.84841,5.84889,12000000.0
2006-07-11 13:09:00,5.84903,5.85009,5.84855,5.85009,12000000.0
2006-07-11 13:10:00,5.85023,5.8506,5.84869,5.8495,20000000.0
2006-07-11 13:11:00,5.84956,5.84987,5.84865,5.84952,12000000.0
2006-07-11 13:12:00,5.84929,5.84988,5.84834,5.84879,16000000.0
2006-07-11 13:13:00,5.84813,5.84877,5.84712,5.84801,14000000.0
2006-07-11 13:14:00,5.84775,5.84795,5.84648,5.84783,17000000.0
2006-07-11 13:15:00,5.84726,5.84794,5.84672,5.84767,7000000.0
2006-07-11 13:16:00,5.84785,5.84797,5.84606,5.84655,9000000.0
2006-07-11 13:17:00,5.8469,5.84738,5.84662,5.84683,15000000.0
2006-07-11 13:18:00,5.84666,5.84709,5.84518,5.84709,17000000.0
2006-07-11 13:19:00,5.84756,5.84775,5.84627,5.84656,15000000.0
2006-07-11 13:20:00,5.84661,5.84717,5.84571,5.84603,12000000.0
2006-07-11 13:21:00,5.84673,5.84702,5.845,5.84615,24000000.0
2006-07-11 13:22:00,5.84585,5.84664,5.84506,5.84641,12000000.0
2006-07-11 13:23:00,5.84667,5.84667,5.84421,5.84479,12000000.0
2006-07-11 13:24:00,5.8452,5.84553,5.84419,5.84454,18000000.0
2006-07-11 13:25:00,5.84451,5.84563,5.84449,5.84469,12000000.0
2006-07-11 13:26:00,5.84414,5.84491,5.84384,5.8449,12000000.0
2006-07-11 13:27:00,5.84545,5.84561,5.84382,5.84432,9000000.0
2006-07-11 13:28:00,5.84393,5.84604,5.84393,5.84516,15000000.0
2006-07-11 13:29:00,5.84482,5.84482,5.84348,5.84459,14000000.0
2006-07-11 13:30:00,5.84445,5.84546,5.84397,5.84546,11000000.0
2006-07-11 13:31:00,5.84469,5.84566,5.84459,5.84566,11000000.0
2006-07-11 13:32:00,5.84584,5.84584,5.84459,5.84459,8000000.0
2006-07-11 13:33:00,5.84464,5.84626,5.84464,5.84579,14000000.0
2006-07-11 13:34:00,5.84622,5.84643,5.84548,5.84632,11000000.0
2006-07-11 13:35:00,5.84651,5.84651,5.84431,5.84431,16000000.0
2006-07-11 13:36:00,5.84494,5.84507,5.84385,5.84385,8000000.0
2006-07-11 13:37:00,5.84355,5.84496,5.84355,5.84496,17000000.0
2006-07-11 13:38:00,5.84509,5.8452,5.8443,5.84498,14000000.0
2006-07-11 13:39:00,5.84531,5.84546,5.84417,5.84417,10000000.0
2006-07-11 13:40:00,5.8448,5.84541,5.84406,5.84496,8000000.0
2006-07-11 13:41:00,5.84543,5.84567,5.84456,5.84567,11000000.0
2006-07-11 13:42:00,5.84622,5.84678,5.84447,5.84532,14000000.0
2006-07-11 13:43:00,5.84628,5.84628,5.84512,5.84599,11000000.0
2006-07-11 13:44:00,5.84504,5.84559,5.8447,5.84472,11000000.0
2006-07-11 13:45:00,5.84589,5.84653,5.84464,5.84491,14000000.0
2006-07-11 13:46:00,5.84434,5.84567,5.84424,5.84509,11000000.0
2006-07-11 13:47:00,5.8451,5.84605,5.84492,5.84605,13000000.0
2006-07-11 13:48:00,5.84602,5.84651,5.84464,5.84613,14000000.0
2006-07-11 13:49:00,5.84629,5.84755,5.84607,5.84712,12000000.0
2006-07-11 13:50:00,5.84708,5.84708,5.84555,5.84592,16000000.0
2006-07-11 13:51:00,5.84562,5.84713,5.84551,5.84678,14000000.0
2006-07-11 13:52:00,5.84661,5.84696,5.84553,5.84553,10000000.0
2006-07-11 13:53:00,5.84624,5.84694,5.84543,5.84543,10000000.0
2006-07-11 13:54:00,5.84661,5.84682,5.84518,5.84518,8000000.0
2006-07-11 13:55:00,5.84519,5.84657,5.84519,5.8453,13000000.0
2006-07-11 13:56:00,5.8456,5.84716,5.84543,5.84716,17000000.0
2006-07-11 13:57:00,5.84721,5.84745,5.84545,5.84607,13000000.0
2006-07-11 13:58:00,5.84624,5.84747,5.84624,5.84702,7000000.0
2006-07-11 13:59:00,5.84687,5.84806,5.84687,5.84715,9000000.0
2006-07-11 14:00:00,5.8475,5.84779,5.84654,5.84731,7000000.0
2006-07-11 14:01:00,5.84752,5.84769,5.84648,5.8475,11000000.0
2006-07-11 14:02:00,5.8469,5.848,5.84632,5.848,19000000.0
2006-07-11 14:03:00,5.84777,5.84839,5.84725,5.84754,13000000.0
2006-07-11 14:04:00,5.84746,5.84805,5.84682,5.84737,22000000.0
2006-07-11 14:05:00,5.84846,5.84846,5.84715,5.84842,17000000.0
2006-07-11 14:06:00,5.84858,5.84858,5.84738,5.84805,11000000.0
2006-07-11 14:07:00,5.84838,5.84896,5.84685,5.84685,9000000.0
2006-07-11 14:08:00,5.84765,5.8492,5.84713,5.8492,11000000.0
2006-07-11 14:09:00,5.84854,5.84957,5.84799,5.84865,12000000.0
2006-07-11 14:10:00,5.84851,5.84919,5.8477,5.84856,13000000.0
2006-07-11 14:11:00,5.84901,5.84994,5.84827,5.84994,14000000.0
2006-07-11 14:12:00,5.84974,5.84982,5.84888,5.84924,11000000.0
2006-07-11 14:13:00,5.84922,5.8504,5.84918,5.85024,11000000.0
2006-07-11 14:14:00,5.85059,5.85074,5.84961,5.85022,7000000.0
2006-07-11 14:15:00,5.85029,5.85029,5.84887,5.84895,14000000.0
2006-07-11 14:16:00,5.84846,5.84933,5.84805,5.84933,13000000.0
2006-07-11 14:17:00,5.84918,5.84924,5.84779,5.84889,22000000.0
2006-07-11 14:18:00,5.84874,5.84878,5.84704,5.84878,15000000.0
2006-07-11 14:19:00,5.84852,5.84852,5.84648,5.84679,12000000.0
2006-07-11 14:20:00,5.84694,5.84849,5.84694,5.84765,7000000.0
2006-07-11 14:21:00,5.84765,5.84765,5.84525,5.84555,13000000.0
2006-07-11 14:22:00,5.84604,5.84687,5.84563,5.84687,8000000.0
2006-07-11 14:23:00,5.8471,5.84786,5.84633,5.84708,11000000.0
2006-07-11 14:24:00,5.84746,5.84781,5.84639,5.84639,13000000.0
2006-07-11 14:25:00,5.84617,5.84745,5.84566,5.84656,15000000.0
2006-07-11 14:26:00,5.84622,5.84665,5.84535,5.84655,8000000.0
2006-07-11 14:27:00,5.84622,5.84623,5.84541,5.84604,10000000.0
2006-07-11 14:28:00,5.84685,5.84717,5.84517,5.84552,11000000.0
2006-07-11 14:29:00,5.84528,5.84689,5.84524,5.84689,21000000.0
2006-07-11 14:30:00,5.84627,5.84641,5.8444,5.8444,11000000.0
2006-07-11 14:31:00,5.84483,5.84567,5.84356,5.8451,17000000.0
2006-07-11 14:32:00,5.84605,5.84642,5.84539,5.84555,15000000.0
2006-07-11 14:33:00,5.84615,5.84615,5.84447,5.84447,8000000.0
2006-07-11 14:34:00,5.8444,5.847,5.8444,5.847,9000000.0
2006-07-11 14:35:00,5.84654,5.84654,5.8451,5.8451,11000000.0
2006-07-11 14:36:00,5.84528,5.84681,5.84502,5.84681,15000000.0
2006-07-11 14:37:00,5.84571,5.84678,5.84503,5.84589,8000000.0
2006-07-11 14:38:00,5.8457,5.84679,5.84538,5.84538,10000000.0
2006-07-11 14:39:00,5.84551,5.8464,5.84482,5.84524,19000000.0
2006-07-11 14:40:00,5.8461,5.84791,5.84576,5.84791,15000000.0
2006-07-11 14:41:00,5.84818,5.84857,5.84709,5.84836,15000000.0
2006-07-11 14:42:00,5.84679,5.84821,5.84631,5.8472,17000000.0
2006-07-11 14:43:00,5.8475,5.84985,5.84739,5.84985,15000000.0
2006-07-11 14:44:00,5.84946,5.85015,5.8483,5.85015,15000000.0
2006-07-11 14:45:00,5.84898,5.84978,5.84875,5.84888,9000000.0
2006-07-11 14:46:00,5.84885,5.84964,5.84831,5.84964,11000000.0
2006-07-11 14:47:00,5.85018,5.85104,5.84974,5.85089,12000000.0
2006-07-11 14:48:00,5.85109,5.85109,5.84992,5.85103,12000000.0
2006-07-11 14:49:00,5.85048,5.85075,5.84894,5.84894,12000000.0
2006-07-11 14:50:00,5.84931,5.85068,5.84931,5.85043,15000000.0
2006-07-11 14:51:00,5.85021,5.85051,5.84918,5.85051,10000000.0
2006-07-11 14:52:00,5.85064,5.85064,5.84908,5.84961,13000000.0
2006-07-11 14:53:00,5.84884,5.84926,5.84753,5.84883,13000000.0
2006-07-11 14:54:00,5.84769,5.8485,5.84738,5.84792,9000000.0
2006-07-11 14:55:00,5.84831,5.85055,5.84831,5.84987,16000000.0
2006-07-11 14:56:00,5.84981,5.85099,5.84926,5.85099,15000000.0
2006-07-11 14:57:00,5.85057,5.85127,5.85008,5.85065,15000000.0
2006-07-11 14:58:00,5.85057,5.85072,5.84946,5.8506,11000000.0
2006-07-11 14:59:00,5.85096,5.85096,5.84905,5.85058,14000000.0
2006-07-11 15:00:00,5.85049,5.85127,5.84964,5.8504,18000000.0
2006-07-11 15:01:00,5.85018,5.85319,5.85018,5.85317,12000000.0
2006-07-11 15:02:00,5.85319,5.8561,5.85319,5.8561,7000000.0
2006-07-11 15:03:00,5.85573,5.85573,5.8542,5.85461,18000000.0
2006-07-11 15:04:00,5.85484,5.85559,5.8537,5.85512,21000000.0
2006-07-11 15:05:00,5.85559,5.85618,5.85479,5.85573,13000000.0
2006-07-11 15:06:00,5.85524,5.8571,5.85492,5.85681,14000000.0
2006-07-11 15:07:00,5.85536,5.85653,5.85447,5.85653,22000000.0
2006-07-11 15:08:00,5.85648,5.85648,5.85462,5.85564,10000000.0
2006-07-11 15:09:00,5.85611,5.85638,5.85492,5.85506,9000000.0
2006-07-11 15:10:00,5.85517,5.85594,5.8544,5.85465,14000000.0
2006-07-11 15:11:00,5.8548,5.85568,5.85449,5.85474,12000000.0
2006-07-11 15:12:00,5.85602,5.85602,5.85418,5.85463,13000000.0
2006-07-11 15:13:00,5.85452,5.85628,5.85451,5.85614,12000000.0
2006-07-11 15:14:00,5.85781,5.85959,5.85644,5.85959,10000000.0
2006-07-11 15:15:00,5.86033,5.86046,5.85861,5.8589,16000000.0
2006-07-11 15:16:00,5.85772,5.85774,5.85554,5.85724,15000000.0
2006-07-11 15:17:00,5.85529,5.85719,5.85478,5.85662,14000000.0
2006-07-11 15:18:00,5.85632,5.85639,5.85437,5.85541,12000000.0
2006-07-11 15:19:00,5.85436,5.85436,5.85215,5.85257,11000000.0
2006-07-11 15:20:00,5.85172,5.85172,5.84965,5.85036,14000000.0
2006-07-11 15:21:00,5.85027,5.85194,5.85027,5.85138,14000000.0
2006-07-11 15:22:00,5.85038,5.85115,5.84987,5.85115,10000000.0
2006-07-11 15:23:00,5.85088,5.85151,5.85028,5.85055,11000000.0
2006-07-11 15:24:00,5.84958,5.85037,5.84893,5.84998,10000000.0
2006-07-11 15:25:00,5.84874,5.84954,5.84566,5.84624,16000000.0
2006-07-11 15:26:00,5.84532,5.84532,5.84188,5.84289,15000000.0
2006-07-11 15:27:00,5.84334,5.8445,5.84264,5.8445,10000000.0
2006-07-11 15:28:00,5.84422,5.84607,5.84389,5.84499,11000000.0
2006-07-11 15:29:00,5.84541,5.84597,5.84403,5.84443,19000000.0
2006-07-11 15:30:00,5.84507,5.84507,5.84319,5.84465,10000000.0
2006-07-11 15:31:00,5.84402,5.84402,5.84278,5.8432,14000000.0
2006-07-11 15:32:00,5.84534,5.84681,5.84476,5.84681,12000000.0
2006-07-11 15:33:00,5.84568,5.84772,5.84568,5.84669,20000000.0
2006-07-11 15:34:00,5.84648,5.84684,5.84499,5.84625,12000000.0
2006-07-11 15:35:00,5.84545,5.84635,5.84447,5.84503,12000000.0
2006-07-11 15:36:00,5.8455,5.8455,5.84348,5.84484,10000000.0
2006-07-11 15:37:00,5.8448,5.84528,5.84326,5.84482,10000000.0
2006-07-11 15:38:00,5.84461,5.84615,5.8438,5.84615,13000000.0
2006-07-11 15:39:00,5.84577,5.84638,5.84498,5.84498,7000000.0
2006-07-11 15:40:00,5.846,5.84799,5.84597,5.84799,10000000.0
2006-07-11 15:41:00,5.84842,5.84862,5.8468,5.84862,9000000.0
2006-07-11 15:42:00,5.8493,5.85055,5.84883,5.84919,13000000.0
2006-07-11 15:43:00,5.84987,5.85016,5.84822,5.84822,16000000.0
2006-07-11 15:44:00,5.84917,5.84932,5.84792,5.84932,14000000.0
2006-07-11 15:45:00,5.84877,5.85012,5.848,5.84906,15000000.0
2006-07-11 15:46:00,5.84919,5.84929,5.84779,5.84793,13000000.0
2006-07-11 15:47:00,5.84843,5.8495,5.84834,5.8495,9000000.0
2006-07-11 15:48:00,5.84785,5.8497,5.84785,5.8497,21000000.0
2006-07-11 15:49:00,5.84984,5.85122,5.84903,5.85004,23000000.0
2006-07-11 15:50:00,5.85023,5.85142,5.8495,5.8495,12000000.0
2006-07-11 15:51:00,5.85007,5.85028,5.849,5.84906,19000000.0
2006-07-11 15:52:00,5.84907,5.85197,5.84907,5.85048,15000000.0
2006-07-11 15:53:00,5.85121,5.8521,5.85023,5.85142,14000000.0
2006-07-11 15:54:00,5.85098,5.85184,5.84952,5.84952,15000000.0
2006-07-11 15:55:00,5.84966,5.85119,5.8495,5.85096,12000000.0
2006-07-11 15:56:00,5.84999,5.85117,5.84954,5.85087,18000000.0
2006-07-11 15:57:00,5.84943,5.84992,5.84886,5.84969,10000000.0
2006-07-11 15:58:00,5.85027,5.85065,5.84919,5.84931,22000000.0
2006-07-11 15:59:00,5.84926,5.85057,5.84894,5.84997,12000000.0
2006-07-11 16:00:00,5.85107,5.85107,5.84915,5.84995,12000000.0
2006-07-11 16:01:00,5.85019,5.85053,5.84909,5.84909,12000000.0
2006-07-11 16:02:00,5.85004,5.85008,5.84841,5.84918,13000000.0
2006-07-11 16:03:00,5.84822,5.84899,5.84743,5.84877,13000000.0
2006-07-11 16:04:00,5.84833,5.84856,5.84761,5.84783,11000000.0
2006-07-11 16:05:00,5.84829,5.84831,5.84744,5.84767,9000000.0
2006-07-11 16:06:00,5.84721,5.84814,5.8464,5.84776,14000000.0
2006-07-11 16:07:00,5.84763,5.84825,5.84706,5.84781,15000000.0
2006-07-11 16:08:00,5.84735,5.84803,5.84659,5.84777,15000000.0
2006-07-11 16:09:00,5.8481,5.8481,5.84679,5.84783,17000000.0
2006-07-11 16:10:00,5.84788,5.84788,5.8467,5.84687,14000000.0
2006-07-11 16:11:00,5.84727,5.84745,5.84641,5.84641,9000000.0
2006-07-11 16:12:00,5.84629,5.84799,5.84629,5.84799,15000000.0
2006-07-11 16:13:00,5.84759,5.84837,5.84696,5.84837,14000000.0
2006-07-11 16:14:00,5.84801,5.84902,5.84706,5.8476,12000000.0
2006-07-11 16:15:00,5.84733,5.84771,5.84669,5.84673,14000000.0
2006-07-11 16:16:00,5.84696,5.84761,5.84618,5.84686,13000000.0
2006-07-11 16:17:00,5.84784,5.84835,5.84537,5.84692,18000000.0
2006-07-11 16:18:00,5.84641,5.84686,5.84517,5.84562,13000000.0
2006-07-11 16:19:00,5.84581,5.84636,5.84518,5.84636,8000000.0
2006-07-11 16:20:00,5.84561,5.84673,5.84556,5.84647,13000000.0
2006-07-11 16:21:00,5.84616,5.84741,5.84496,5.84579,12000000.0
2006-07-11 16:22:00,5.84501,5.84647,5.84467,5.846,11000000.0
2006-07-11 16:23:00,5.84584,5.84604,5.84427,5.84597,14000000.0
2006-07-11 16:24:00,5.84634,5.84693,5.84451,5.84522,15000000.0
2006-07-11 16:25:00,5.84637,5.84709,5.84557,5.84709,11000000.0
2006-07-11 16:26:00,5.84702,5.84725,5.84588,5.84697,8000000.0
2006-07-11 16:27:00,5.84716,5.84759,5.84655,5.84759,10000000.0
2006-07-11 16:28:00,5.84747,5.84891,5.84667,5.84891,15000000.0
2006-07-11 16:29:00,5.84804,5.84955,5.84804,5.84933,7000000.0
2006-07-11 16:30:00,5.85112,5.85136,5.84985,5.84985,16000000.0
2006-07-11 16:31:00,5.84967,5.85062,5.84878,5.85062,14000000.0
2006-07-11 16:32:00,5.85072,5.85072,5.8497,5.85002,7000000.0
2006-07-11 16:33:00,5.84918,5.85016,5.84881,5.84982,8000000.0
2006-07-11 16:34:00,5.85003,5.85008,5.84874,5.84984,8000000.0
2006-07-11 16:35:00,5.84958,5.84959,5.84851,5.84872,9000000.0
2006-07-11 16:36:00,5.84869,5.84962,5.84804,5.84804,13000000.0
2006-07-11 16:37:00,5.84767,5.84973,5.84767,5.84875,18000000.0
2006-07-11 16:38:00,5.84924,5.84993,5.84814,5.84833,18000000.0
2006-07-11 16:39:00,5.84845,5.84845,5.84722,5.84736,20000000.0
2006-07-11 16:40:00,5.84832,5.84872,5.84732,5.84753,13000000.0
2006-07-11 16:41:00,5.84745,5.84844,5.84695,5.84695,20000000.0
2006-07-11 16:42:00,5.84716,5.84853,5.84672,5.84748,18000000.0
2006-07-11 16:43:00,5.84749,5.8481,5.84688,5.84723,15000000.0
2006-07-11 16:44:00,5.84727,5.84727,5.84545,5.84585,20000000.0
2006-07-11 16:45:00,5.84725,5.84725,5.84472,5.84651,13000000.0
2006-07-11 16:46:00,5.84578,5.84606,5.84448,5.84496,15000000.0
2006-07-11 16:47:00,5.84468,5.8457,5.84436,5.84544,8000000.0
2006-07-11 16:48:00,5.84544,5.84579,5.8439,5.84451,11000000.0
2006-07-11 16:49:00,5.84429,5.84486,5.84361,5.84486,12000000.0
2006-07-11 16:50:00,5.84475,5.84533,5.84364,5.84533,15000000.0
2006-07-11 16:51:00,5.84462,5.84553,5.84442,5.84553,18000000.0
2006-07-11 16:52:00,5.84534,5.84598,5.84459,5.84487,14000000.0
2006-07-11 16:53:00,5.84601,5.84687,5.84574,5.8466,8000000.0
2006-07-11 16:54:00,5.84675,5.84675,5.84469,5.84614,11000000.0
2006-07-11 16:55:00,5.84551,5.84587,5.84407,5.84442,12000000.0
2006-07-11 16:56:00,5.84454,5.84521,5.8436,5.8448,10000000.0
2006-07-11 16:57:00,5.84465,5.84521,5.84412,5.84482,8000000.0
2006-07-11 16:58:00,5.84452,5.84452,5.84367,5.8438,9000000.0
2006-07-11 16:59:00,5.84487,5.84516,5.84306,5.84481,13000000.0
2006-07-11 17:00:00,5.84539,5.84539,5.84395,5.8445,11000000.0
2006-07-11 17:01:00,5.84433,5.84454,5.84322,5.84368,12000000.0
2006-07-11 17:02:00,5.84399,5.84541,5.84399,5.84498,10000000.0
2006-07-11 17:03:00,5.84513,5.84586,5.84437,5.84541,16000000.0
2006-07-11 17:04:00,5.84534,5.84599,5.84488,5.8454,13000000.0
2006-07-11 17:05:00,5.84557,5.84646,5.8451,5.84646,16000000.0
2006-07-11 17:06:00,5.84621,5.84643,5.84443,5.84615,12000000.0
2006-07-11 17:07:00,5.84633,5.84646,5.84483,5.84483,8000000.0
2006-07-11 17:08:00,5.84503,5.84596,5.84462,5.84563,21000000.0
2006-07-11 17:09:00,5.84495,5.84516,5.84319,5.84407,16000000.0
2006-07-11 17:10:00,5.84317,5.84317,5.84203,5.84282,11000000.0
2006-07-11 17:11:00,5.84272,5.84352,5.84205,5.84352,11000000.0
2006-07-11 17:12:00,5.84367,5.84367,5.84172,5.84215,9000000.0
2006-07-11 17:13:00,5.84284,5.84284,5.84035,5.84218,9000000.0
2006-07-11 17:14:00,5.84272,5.84272,5.84156,5.84255,17000000.0
2006-07-11 17:15:00,5.84201,5.84265,5.84151,5.8423,11000000.0
2006-07-11 17:16:00,5.84183,5.84268,5.84062,5.84191,15000000.0
2006-07-11 17:17:00,5.8411,5.8411,5.83915,5.84033,13000000.0
2006-07-11 17:18:00,5.84049,5.84259,5.83956,5.84121,15000000.0
2006-07-11 17:19:00,5.84168,5.84251,5.84124,5.84188,17000000.0
2006-07-11 17:20:00,5.84128,5.84477,5.84128,5.84477,12000000.0
2006-07-11 17:21:00,5.84447,5.84581,5.84432,5.84577,7000000.0
2006-07-11 17:22:00,5.84553,5.84553,5.84381,5.84437,14000000.0
2006-07-11 17:23:00,5.84388,5.84499,5.84338,5.84485,13000000.0
2006-07-11 17:24:00,5.84493,5.84543,5.84417,5.84543,9000000.0
2006-07-11 17:25:00,5.84501,5.84501,5.84313,5.84376,11000000.0
2006-07-11 17:26:00,5.84451,5.84469,5.84312,5.84366,16000000.0
2006-07-11 17:27:00,5.84322,5.84422,5.84297,5.84417,9000000.0
2006-07-11 17:28:00,5.84383,5.84469,5.84308,5.84436,15000000.0
2006-07-11 17:29:00,5.84359,5.84467,5.84224,5.84467,11000000.0
2006-07-11 17:30:00,5.84387,5.845,5.84344,5.84416,19000000.0
2006-07-11 17:31:00,5.84429,5.84512,5.844,5.84458,11000000.0
2006-07-11 17:32:00,5.8444,5.84579,5.84405,5.84572,9000000.0
2006-07-11 17:33:00,5.84535,5.84614,5.84457,5.84501,10000000.0
2006-07-11 17:34:00,5.8444,5.8453,5.84401,5.84467,14000000.0
2006-07-11 17:35:00,5.84468,5.84592,5.84468,5.84493,13000000.0
2006-07-11 17:36:00,5.84546,5.84621,5.84491,5.84613,11000000.0
2006-07-11 17:37:00,5.84573,5.84653,5.84516,5.84596,15000000.0
2006-07-11 17:38:00,5.84613,5.84689,5.84538,5.84587,17000000.0
2006-07-11 17:39:00,5.84742,5.84742,5.84567,5.84674,8000000.0
2006-07-11 17:40:00,5.8462,5.84735,5.84616,5.84735,12000000.0
2006-07-11 17:41:00,5.84703,5.84735,5.84517,5.84672,21000000.0
2006-07-11 17:42:00,5.846,5.84642,5.84533,5.8455,13000000.0
2006-07-11 17:43:00,5.84526,5.8461,5.84487,5.84537,11000000.0
2006-07-11 17:44:00,5.84513,5.84576,5.84404,5.84576,19000000.0
2006-07-11 17:45:00,5.84499,5.8452,5.84385,5.84417,10000000.0
2006-07-11 17:46:00,5.84468,5.84559,5.84395,5.84478,13000000.0
2006-07-11 17:47:00,5.84555,5.84555,5.84414,5.84414,9000000.0
2006-07-11 17:48:00,5.84325,5.84365,5.84129,5.84129,14000000.0
2006-07-11 17:49:00,5.84062,5.84211,5.84062,5.84123,14000000.0
2006-07-11 17:50:00,5.84204,5.84294,5.84123,5.84202,17000000.0
2006-07-11 17:51:00,5.84251,5.84344,5.84217,5.84274,13000000.0
2006-07-11 17:52:00,5.84256,5.84327,5.84141,5.84289,24000000.0
2006-07-11 17:53:00,5.84342,5.84344,5.84203,5.84211,16000000.0
2006-07-11 17:54:00,5.84301,5.84405,5.84252,5.84405,16000000.0
2006-07-11 17:55:00,5.84389,5.84469,5.84252,5.84389,13000000.0
2006-07-11 17:56:00,5.844,5.84412,5.84242,5.84342,15000000.0
2006-07-11 17:57:00,5.84342,5.84385,5.84238,5.8436,10000000.0
2006-07-11 17:58:00,5.84438,5.84438,5.84242,5.84324,15000000.0
2006-07-11 17:59:00,5.84179,5.84318,5.84168,5.84318,13000000.0
2006-07-11 18:00:00,5.84225,5.84318,5.84165,5.84165,7000000.0
2006-07-11 18:01:00,5.84175,5.84212,5.84087,5.84175,18000000.0
2006-07-11 18:02:00,5.84167,5.84258,5.84122,5.8421,17000000.0
2006-07-11 18:03:00,5.84262,5.84333,5.84209,5.84329,16000000.0
2006-07-11 18:04:00,5.84336,5.84354,5.8422,5.84313,14000000.0
2006-07-11 18:05:00,5.84297,5.84334,5.84185,5.84243,13000000.0
2006-07-11 18:06:00,5.84244,5.84372,5.84243,5.84255,18000000.0
2006-07-11 18:07:00,5.84283,5.84442,5.84283,5.84442,12000000.0
2006-07-11 18:08:00,5.84375,5.8444,5.84291,5.84304,18000000.0
2006-07-11 18:09:00,5.8433,5.84364,5.84258,5.84364,12000000.0
2006-07-11 18:10:00,5.84388,5.84444,5.84308,5.84309,13000000.0
2006-07-11 18:11:00,5.84255,5.84356,5.84255,5.84296,10000000.0
2006-07-11 18:12:00,5.84208,5.8423,5.84083,5.84083,11000000.0
2006-07-11 18:13:00,5.84128,5.84191,5.8408,5.8408,14000000.0
2006-07-11 18:14:00,5.84149,5.84247,5.84068,5.84068,10000000.0
2006-07-11 18:15:00,5.84154,5.84256,5.84129,5.84256,10000000.0
2006-07-11 18:16:00,5.84272,5.84285,5.84117,5.84135,9000000.0
2006-07-11 18:17:00,5.84256,5.84256,5.84095,5.84225,18000000.0
2006-07-11 18:18:00,5.84074,5.84218,5.84056,5.8408,14000000.0
2006-07-11 18:19:00,5.84032,5.84147,5.84,5.84113,10000000.0
2006-07-11 18:20:00,5.84078,5.84277,5.84023,5.84207,15000000.0
2006-07-11 18:21:00,5.84284,5.84322,5.84126,5.84271,18000000.0
2006-07-11 18:22:00,5.84258,5.84405,5.84222,5.84229,14000000.0
2006-07-11 18:23:00,5.84219,5.84299,5.84175,5.84241,7000000.0
2006-07-11 18:24:00,5.84209,5.84211,5.84039,5.84039,9000000.0
2006-07-11 18:25:00,5.84044,5.84226,5.84044,5.84226,13000000.0
2006-07-11 18:26:00,5.84151,5.84252,5.8406,5.84069,16000000.0
2006-07-11 18:27:00,5.8411,5.84307,5.84089,5.84285,14000000.0
2006-07-11 18:28:00,5.84319,5.84325,5.84224,5.84244,13000000.0
2006-07-11 18:29:00,5.84223,5.84461,5.84218,5.84328,11000000.0
2006-07-11 18:30:00,5.84423,5.84423,5.84311,5.84315,16000000.0
2006-07-11 18:31:00,5.84291,5.84452,5.84291,5.84452,12000000.0
2006-07-11 18:32:00,5.84382,5.84588,5.84382,5.84491,11000000.0
2006-07-11 18:33:00,5.84503,5.84537,5.84478,5.84505,13000000.0
2006-07-11 18:34:00,5.84552,5.84669,5.84552,5.84604,13000000.0
2006-07-11 18:35:00,5.84641,5.84678,5.84516,5.84516,18000000.0
2006-07-11 18:36:00,5.84534,5.84682,5.84534,5.84672,18000000.0
2006-07-11 18:37:00,5.84719,5.84838,5.84703,5.84718,18000000.0
2006-07-11 18:38:00,5.84778,5.84825,5.84701,5.84716,11000000.0
2006-07-11 18:39:00,5.84704,5.84801,5.84667,5.84667,11000000.0
2006-07-11 18:40:00,5.84581,5.8473,5.84575,5.8473,14000000.0
2006-07-11 18:41:00,5.8466,5.84845,5.84612,5.84684,16000000.0
2006-07-11 18:42:00,5.84705,5.84771,5.84682,5.84755,14000000.0
2006-07-11 18:43:00,5.84719,5.84719,5.84575,5.84575,10000000.0
2006-07-11 18:44:00,5.84562,5.84706,5.84521,5.84613,13000000.0
2006-07-11 18:45:00,5.84575,5.8463,5.84515,5.8459,13000000.0
2006-07-11 18:46:00,5.84618,5.84694,5.84558,5.84606,12000000.0
2006-07-11 18:47:00,5.84569,5.84646,5.84508,5.84614,14000000.0
2006-07-11 18:48:00,5.8465,5.84719,5.8455,5.84714,15000000.0
2006-07-11 18:49:00,5.84769,5.84783,5.84753,5.84753,12000000.0
2006-07-11 18:50:00,5.84725,5.84733,5.84644,5.84693,9000000.0
2006-07-11 18:51:00,5.8472,5.84777,5.8469,5.84777,17000000.0
2006-07-11 18:52:00,5.84739,5.84739,5.8463,5.84682,9000000.0
2006-07-11 18:53:00,5.8468,5.84745,5.8464,5.84697,14000000.0
2006-07-11 18:54:00,5.84643,5.84759,5.84597,5.84597,14000000.0
2006-07-11 18:55:00,5.84621,5.84678,5.84592,5.84592,10000000.0
2006-07-11 18:56:00,5.84575,5.84594,5.84551,5.84551,16000000.0
2006-07-11 18:57:00,5.84608,5.84721,5.84605,5.84657,17000000.0
2006-07-11 18:58:00,5.84701,5.84739,5.84669,5.84739,14000000.0
2006-07-11 18:59:00,5.84746,5.84751,5.84559,5.84559,14000000.0
2006-07-11 19:00:00,5.84631,5.8474,5.84602,5.84698,15000000.0
2006-07-11 19:01:00,5.84584,5.84703,5.84584,5.84633,15000000.0
2006-07-11 19:02:00,5.84638,5.84733,5.84609,5.84693,14000000.0
2006-07-11 19:03:00,5.84516,5.84674,5.84516,5.84576,14000000.0
2006-07-11 19:04:00,5.84594,5.84706,5.84575,5.84706,12000000.0
2006-07-11 19:05:00,5.84721,5.84733,5.84554,5.84691,15000000.0
2006-07-11 19:06:00,5.84644,5.84644,5.84507,5.84634,16000000.0
2006-07-11 19:07:00,5.84579,5.84579,5.84455,5.84533,20000000.0
2006-07-11 19:08:00,5.84488,5.84539,5.84447,5.84498,8000000.0
2006-07-11 19:09:00,5.84481,5.84481,5.8429,5.84385,17000000.0
2006-07-11 19:10:00,5.84296,5.84426,5.84279,5.84357,9000000.0
2006-07-11 19:11:00,5.8436,5.8448,5.8436,5.8448,16000000.0
2006-07-11 19:12:00,5.84481,5.84514,5.84349,5.84392,13000000.0
2006-07-11 19:13:00,5.84406,5.84529,5.84393,5.84507,10000000.0
2006-07-11 19:14:00,5.8447,5.84518,5.84381,5.84482,20000000.0
2006-07-11 19:15:00,5.84477,5.84568,5.84389,5.84443,12000000.0
2006-07-11 19:16:00,5.84475,5.84494,5.84423,5.84431,8000000.0
2006-07-11 19:17:00,5.84419,5.84493,5.84364,5.84439,18000000.0
2006-07-11 19:18:00,5.84419,5.84429,5.84353,5.84387,11000000.0
2006-07-11 19:19:00,5.84376,5.84401,5.84231,5.84357,12000000.0
2006-07-11 19:20:00,5.8428,5.84293,5.84104,5.84293,14000000.0
2006-07-11 19:21:00,5.84251,5.84276,5.84151,5.84157,13000000.0
2006-07-11 19:22:00,5.84098,5.84277,5.83948,5.84173,12000000.0
2006-07-11 19:23:00,5.84061,5.84177,5.83953,5.84048,14000000.0
2006-07-11 19:24:00,5.84042,5.84042,5.83785,5.83792,19000000.0
2006-07-11 19:25:00,5.83633,5.83816,5.83633,5.83809,8000000.0
2006-07-11 19:26:00,5.83942,5.83947,5.83745,5.8379,7000000.0
2006-07-11 19:27:00,5.83875,5.83909,5.83735,5.83826,20000000.0
2006-07-11 19:28:00,5.83916,5.84087,5.83867,5.83972,17000000.0
2006-07-11 19:29:00,5.84044,5.84147,5.84044,5.84106,10000000.0
2006-07-11 19:30:00,5.84065,5.84238,5.84065,5.84188,15000000.0
2006-07-11 19:31:00,5.84106,5.84108,5.8402,5.84024,11000000.0
2006-07-11 19:32:00,5.84016,5.84097,5.83979,5.84048,9000000.0
2006-07-11 19:33:00,5.84041,5.84113,5.83957,5.84113,14000000.0
2006-07-11 19:34:00,5.8407,5.84099,5.83908,5.83908,17000000.0
2006-07-11 19:35:00,5.84082,5.84248,5.84082,5.84248,8000000.0
2006-07-11 19:36:00,5.84097,5.84246,5.84097,5.84123,15000000.0
2006-07-11 19:37:00,5.84137,5.84149,5.83958,5.84058,8000000.0
2006-07-11 19:38:00,5.84068,5.84129,5.839,5.84058,15000000.0
2006-07-11 19:39:00,5.84025,5.84133,5.83967,5.84048,17000000.0
2006-07-11 19:40:00,5.84053,5.84107,5.83968,5.84051,16000000.0
2006-07-11 19:41:00,5.84033,5.84116,5.84023,5.84023,11000000.0
2006-07-11 19:42:00,5.84005,5.84094,5.83979,5.84032,15000000.0
2006-07-11 19:43:00,5.83934,5.84066,5.83934,5.83968,14000000.0
2006-07-11 19:44:00,5.83963,5.84122,5.83942,5.84043,14000000.0
2006-07-11 19:45:00,5.84036,5.84079,5.83911,5.83986,15000000.0
2006-07-11 19:46:00,5.83974,5.84024,5.83845,5.83855,15000000.0
2006-07-11 19:47:00,5.8388,5.83888,5.83736,5.83864,16000000.0
2006-07-11 19:48:00,5.83873,5.83873,5.83682,5.83691,16000000.0
2006-07-11 19:49:00,5.83733,5.8383,5.83706,5.8375,8000000.0
2006-07-11 19:50:00,5.83728,5.83797,5.83676,5.83756,9000000.0
2006-07-11 19:51:00,5.83771,5.83853,5.83701,5.83764,19000000.0
2006-07-11 19:52:00,5.83827,5.83843,5.83624,5.83624,11000000.0
2006-07-11 19:53:00,5.83654,5.83756,5.83654,5.83756,14000000.0
2006-07-11 19:54:00,5.83782,5.83855,5.83685,5.83824,18000000.0
2006-07-11 19:55:00,5.8375,5.83928,5.8375,5.8385,13000000.0
2006-07-11 19:56:00,5.83773,5.83943,5.83737,5.83896,10000000.0
2006-07-11 19:57:00,5.83892,5.83968,5.83859,5.83865,16000000.0
2006-07-11 19:58:00,5.84013,5.84043,5.83825,5.84043,15000000.0
2006-07-11 19:59:00,5.83932,5.84012,5.83858,5.83972,14000000.0
2006-07-11 20:00:00,5.83988,5.84099,5.83939,5.84065,11000000.0
2006-07-11 20:01:00,5.84058,5.84166,5.83902,5.84087,24000000.0
2006-07-11 20:02:00,5.83965,5.84062,5.83864,5.83895,11000000.0
2006-07-11 20:03:00,5.83898,5.8403,5.83898,5.83917,11000000.0
2006-07-11 20:04:00,5.84159,5.84159,5.83949,5.84026,10000000.0
2006-07-11 20:05:00,5.84002,5.84091,5.83962,5.83972,17000000.0
2006-07-11 20:06:00,5.8401,5.84163,5.83935,5.84163,10000000.0
2006-07-11 20:07:00,5.84105,5.84155,5.84013,5.84097,14000000.0
2006-07-11 20:08:00,5.84173,5.84197,5.84049,5.84127,13000000.0
2006-07-11 20:09:00,5.84204,5.84257,5.84138,5.8421,11000000.0
2006-07-11 20:10:00,5.84193,5.84347,5.84144,5.84297,11000000.0
2006-07-11 20:11:00,5.84241,5.84295,5.84167,5.84189,9000000.0
2006-07-11 20:12:00,5.84187,5.84316,5.84137,5.84316,16000000.0
2006-07-11 20:13:00,5.84257,5.8429,5.84172,5.84172,11000000.0
2006-07-11 20:14:00,5.84203,5.84203,5.8399,5.84003,19000000.0
2006-07-11 20:15:00,5.84091,5.84091,5.83951,5.83951,13000000.0
2006-07-11 20:16:00,5.84069,5.84184,5.83965,5.83965,15000000.0
2006-07-11 20:17:00,5.83941,5.8406,5.83941,5.84,8000000.0
2006-07-11 20:18:00,5.84015,5.84061,5.83936,5.83989,14000000.0
2006-07-11 20:19:00,5.84086,5.84093,5.8396,5.84033,14000000.0
2006-07-11 20:20:00,5.84003,5.84055,5.83894,5.84054,12000000.0
2006-07-11 20:21:00,5.83941,5.84029,5.83941,5.83976,9000000.0
2006-07-11 20:22:00,5.84003,5.84099,5.83961,5.84079,17000000.0
2006-07-11 20:23:00,5.84068,5.8407,5.83936,5.83978,11000000.0
2006-07-11 20:24:00,5.83868,5.83921,5.83707,5.838,16000000.0
2006-07-11 20:25:00,5.839,5.83903,5.83772,5.83875,11000000.0
2006-07-11 20:26:00,5.84017,5.84017,5.83749,5.83749,8000000.0
2006-07-11 20:27:00,5.83872,5.83933,5.8379,5.83829,13000000.0
2006-07-11 20:28:00,5.83784,5.83906,5.83776,5.8386,15000000.0
2006-07-11 20:29:00,5.83865,5.83943,5.83797,5.83877,16000000.0
2006-07-11 20:30:00,5.83864,5.83964,5.83846,5.83893,8000000.0
2006-07-11 20:31:00,5.83956,5.84056,5.83868,5.83931,18000000.0
2006-07-11 20:32:00,5.83906,5.83959,5.83869,5.83869,7000000.0
2006-07-11 20:33:00,5.83805,5.83807,5.83774,5.83774,13000000.0
2006-07-11 20:34:00,5.83788,5.83972,5.83788,5.83972,13000000.0
2006-07-11 20:35:00,5.83875,5.83894,5.83766,5.83786,9000000.0
2006-07-11 20:36:00,5.83817,5.83883,5.83762,5.8381,17000000.0
2006-07-11 20:37:00,5.83845,5.83866,5.83739,5.83824,14000000.0
2006-07-11 20:38:00,5.83726,5.83884,5.83717,5.83717,16000000.0
2006-07-11 20:39:00,5.83727,5.83815,5.83699,5.83769,14000000.0
2006-07-11 20:40:00,5.8378,5.8378,5.83539,5.83624,17000000.0
2006-07-11 20:41:00,5.83386,5.83528,5.83351,5.83411,16000000.0
2006-07-11 20:42:00,5.83467,5.83467,5.83321,5.83321,22000000.0
2006-07-11 20:43:00,5.83394,5.83551,5.83394,5.83498,18000000.0
2006-07-11 20:44:00,5.8348,5.83566,5.83405,5.83511,16000000.0
2006-07-11 20:45:00,5.83483,5.83538,5.83429,5.83494,8000000.0
2006-07-11 20:46:00,5.8353,5.83533,5.83358,5.83358,19000000.0
2006-07-11 20:47:00,5.83506,5.83518,5.83368,5.83368,12000000.0
2006-07-11 20:48:00,5.83461,5.83486,5.83409,5.83472,9000000.0
2006-07-11 20:49:00,5.83533,5.83533,5.83372,5.83412,19000000.0
2006-07-11 20:50:00,5.8339,5.83459,5.83309,5.8345,15000000.0
2006-07-11 20:51:00,5.83503,5.8357,5.83447,5.8348,9000000.0
2006-07-11 20:52:00,5.83563,5.83566,5.83463,5.83495,11000000.0
2006-07-11 20:53:00,5.83546,5.83583,5.83406,5.83545,15000000.0
2006-07-11 20:54:00,5.83611,5.83611,5.83442,5.8356,12000000.0
2006-07-11 20:55:00,5.83509,5.83542,5.83413,5.83431,18000000.0
2006-07-11 20:56:00,5.83443,5.83547,5.83406,5.83475,12000000.0
2006-07-11 20:57:00,5.83497,5.83606,5.83404,5.83404,13000000.0
2006-07-11 20:58:00,5.83508,5.83616,5.83465,5.83481,11000000.0
2006-07-11 20:59:00,5.83494,5.83494,5.83391,5.83418,11000000.0
2006-07-11 21:00:00,5.83428,5.83558,5.83409,5.83459,17000000.0
2006-07-11 21:01:00,5.83463,5.83463,5.83367,5.83368,10000000.0
2006-07-11 21:02:00,5.83418,5.8351,5.83405,5.83405,8000000.0
2006-07-11 21:03:00,5.83541,5.83571,5.83467,5.83471,19000000.0
2006-07-11 21:04:00,5.83454,5.83584,5.83428,5.83479,18000000.0
2006-07-11 21:05:00,5.83425,5.83425,5.83335,5.8335,14000000.0
2006-07-11 21:06:00,5.83358,5.83562,5.83358,5.83514,12000000.0
2006-07-11 21:07:00,5.83568,5.83574,5.83448,5.83535,10000000.0
2006-07-11 21:08:00,5.83527,5.83554,5.83456,5.83499,14000000.0
2006-07-11 21:09:00,5.83485,5.83615,5.83412,5.83559,16000000.0
2006-07-11 21:10:00,5.83584,5.83661,5.83456,5.83614,15000000.0
2006-07-11 21:11:00,5.83581,5.83628,5.8347,5.83499,13000000.0
2006-07-11 21:12:00,5.83446,5.83466,5.83409,5.83427,10000000.0
2006-07-11 21:13:00,5.8342,5.83427,5.83396,5.83404,14000000.0
2006-07-11 21:14:00,5.83398,5.83621,5.83398,5.83621,10000000.0
2006-07-11 21:15:00,5.83582,5.83631,5.83437,5.83437,15000000.0
2006-07-11 21:16:00,5.83457,5.83523,5.83378,5.83424,11000000.0
2006-07-11 21:17:00,5.83406,5.83459,5.8335,5.83414,13000000.0
2006-07-11 21:18:00,5.83466,5.83593,5.83367,5.83449,17000000.0
2006-07-11 21:19:00,5.83407,5.83526,5.83325,5.83337,12000000.0
2006-07-11 21:20:00,5.83449,5.83469,5.83337,5.83388,14000000.0
2006-07-11 21:21:00,5.83394,5.8346,5.83366,5.83409,11000000.0
2006-07-11 21:22:00,5.833,5.83408,5.83237,5.83334,9000000.0
2006-07-11 21:23:00,5.83216,5.83289,5.83163,5.83289,7000000.0
2006-07-11 21:24:00,5.83236,5.83333,5.83166,5.83274,11000000.0
2006-07-11 21:25:00,5.83364,5.83364,5.83172,5.83177,7000000.0
2006-07-11 21:26:00,5.83259,5.83288,5.8321,5.8321,13000000.0
2006-07-11 21:27:00,5.83192,5.832,5.83142,5.83142,11000000.0
2006-07-11 21:28:00,5.83166,5.83238,5.83107,5.8323,15000000.0
2006-07-11 21:29:00,5.83252,5.83252,5.83107,5.83249,12000000.0
2006-07-11 21:30:00,5.83106,5.83299,5.83106,5.83259,10000000.0
2006-07-11 21:31:00,5.83124,5.83344,5.83124,5.83289,10000000.0
2006-07-11 21:32:00,5.83199,5.8334,5.83199,5.83223,12000000.0
2006-07-11 21:33:00,5.83345,5.83484,5.83206,5.83343,19000000.0
2006-07-11 21:34:00,5.83392,5.83459,5.83374,5.83421,8000000.0
2006-07-11 21:35:00,5.83438,5.8351,5.83335,5.83426,20000000.0
2006-07-11 21:36:00,5.83406,5.83526,5.83394,5.83461,19000000.0
2006-07-11 21:37:00,5.83468,5.83468,5.83304,5.83377,19000000.0
2006-07-11 21:38:00,5.83345,5.83403,5.83284,5.83318,13000000.0
2006-07-11 21:39:00,5.83321,5.83392,5.83297,5.8333,17000000.0
2006-07-11 21:40:00,5.83344,5.83405,5.83306,5.83358,7000000.0
2006-07-11 21:41:00,5.83327,5.83341,5.83316,5.83332,11000000.0
2006-07-11 21:42:00,5.83346,5.83378,5.83346,5.8337,18000000.0
2006-07-11 21:43:00,5.83404,5.83506,5.83378,5.83506,13000000.0
2006-07-11 21:44:00,5.83339,5.83447,5.83334,5.83398,16000000.0
2006-07-11 21:45:00,5.83377,5.83427,5.83334,5.83349,11000000.0
2006-07-11 21:46:00,5.83339,5.83442,5.83295,5.83316,13000000.0
2006-07-11 21:47:00,5.83433,5.83515,5.8336,5.83457,13000000.0
2006-07-11 21:48:00,5.83345,5.83429,5.8331,5.83314,17000000.0
2006-07-11 21:49:00,5.8332,5.83492,5.83304,5.83492,8000000.0
2006-07-11 21:50:00,5.83473,5.83607,5.83378,5.83378,11000000.0
2006-07-11 21:51:00,5.83422,5.83535,5.83415,5.83415,13000000.0
2006-07-11 21:52:00,5.83496,5.83496,5.83395,5.83494,13000000.0
2006-07-11 21:53:00,5.83492,5.83566,5.83411,5.83513,14000000.0
2006-07-11 21:54:00,5.83534,5.83534,5.83473,5.83516,11000000.0
2006-07-11 21:55:00,5.83468,5.83618,5.83463,5.83528,17000000.0
2006-07-11 21:56:00,5.835,5.83595,5.83441,5.83554,12000000.0
2006-07-11 21:57:00,5.8343,5.83504,5.83405,5.83405,16000000.0
2006-07-11 21:58:00,5.83539,5.83553,5.83318,5.83374,9000000.0
2006-07-11 21:59:00,5.83422,5.83422,5.83174,5.83326,18000000.0
2006-07-11 22:00:00,5.83275,5.83444,5.83268,5.83425,13000000.0
2006-07-11 22:01:00,5.83444,5.83484,5.83402,5.83478,11000000.0
2006-07-11 22:02:00,5.83394,5.83444,5.83344,5.83378,17000000.0
2006-07-11 22:03:00,5.83407,5.83452,5.83308,5.83308,23000000.0
2006-07-11 22:04:00,5.83445,5.83447,5.8332,5.83446,15000000.0
2006-07-11 22:05:00,5.83474,5.83498,5.83473,5.83475,14000000.0
2006-07-11 22:06:00,5.83473,5.83473,5.83326,5.83345,15000000.0
2006-07-11 22:07:00,5.83472,5.83495,5.83345,5.83381,9000000.0
2006-07-11 22:08:00,5.83415,5.83503,5.83387,5.83479,18000000.0
2006-07-11 22:09:00,5.83504,5.83523,5.83453,5.83453,11000000.0
2006-07-11 22:10:00,5.83373,5.83497,5.83349,5.83497,7000000.0
2006-07-11 22:11:00,5.83533,5.83545,5.83417,5.83422,8000000.0
2006-07-11 22:12:00,5.8337,5.83501,5.83341,5.83388,16000000.0
2006-07-11 22:13:00,5.83309,5.83426,5.83309,5.83344,24000000.0
2006-07-11 22:14:00,5.83329,5.83398,5.83292,5.83292,9000000.0
2006-07-11 22:15:00,5.83476,5.83476,5.83287,5.83287,10000000.0
2006-07-11 22:16:00,5.83384,5.83405,5.83247,5.83287,13000000.0
2006-07-11 22:17:00,5.83249,5.83249,5.83205,5.83211,20000000.0
2006-07-11 22:18:00,5.83275,5.83362,5.83257,5.83362,11000000.0
2006-07-11 22:19:00,5.83304,5.83334,5.8316,5.83259,15000000.0
2006-07-11 22:20:00,5.8331,5.83367,5.83216,5.83216,16000000.0
2006-07-11 22:21:00,5.83197,5.83342,5.83193,5.83246,12000000.0
2006-07-11 22:22:00,5.83234,5.83356,5.83234,5.8335,14000000.0
2006-07-11 22:23:00,5.83336,5.83336,5.83157,5.83157,11000000.0
2006-07-11 22:24:00,5.83175,5.83378,5.83175,5.8327,16000000.0
2006-07-11 22:25:00,5.83256,5.8334,5.83209,5.83255,14000000.0
2006-07-11 22:26:00,5.83335,5.83335,5.83152,5.83323,10000000.0
2006-07-11 22:27:00,5.8324,5.83307,5.83128,5.83181,14000000.0
2006-07-11 22:28:00,5.83119,5.83285,5.83119,5.8315,12000000.0
2006-07-11 22:29:00,5.83153,5.83277,5.8313,5.83233,13000000.0
2006-07-11 22:30:00,5.83242,5.83312,5.83241,5.83241,8000000.0
2006-07-11 22:31:00,5.83213,5.83352,5.83213,5.83232,11000000.0
2006-07-11 22:32:00,5.83216,5.83318,5.83179,5.83219,20000000.0
2006-07-11 22:33:00,5.83175,5.83323,5.83134,5.83323,11000000.0
2006-07-11 22:34:00,5.83196,5.83256,5.8315,5.83226,10000000.0
2006-07-11 22:35:00,5.83173,5.83249,5.83109,5.83109,13000000.0
2006-07-11 22:36:00,5.83124,5.83206,5.83124,5.83144,9000000.0
2006-07-11 22:37:00,5.83139,5.83207,5.83072,5.8313,13000000.0
2006-07-11 22:38:00,5.83049,5.83049,5.82948,5.82992,9000000.0
2006-07-11 22:39:00,5.83056,5.83254,5.83056,5.83068,12000000.0
2006-07-11 22:40:00,5.83189,5.83189,5.83099,5.8311,9000000.0
2006-07-11 22:41:00,5.83264,5.8339,5.8323,5.8323,14000000.0
2006-07-11 22:42:00,5.83151,5.83293,5.83139,5.83183,13000000.0
2006-07-11 22:43:00,5.83147,5.83166,5.831,5.831,12000000.0
2006-07-11 22:44:00,5.83081,5.831,5.83072,5.83095,15000000.0
2006-07-11 22:45:00,5.83086,5.83228,5.83086,5.83194,13000000.0
2006-07-11 22:46:00,5.83153,5.83153,5.83065,5.83065,14000000.0
2006-07-11 22:47:00,5.83146,5.83292,5.83135,5.83135,15000000.0
2006-07-11 22:48:00,5.83152,5.83207,5.83106,5.83138,13000000.0
2006-07-11 22:49:00,5.83157,5.83257,5.83134,5.83156,13000000.0
2006-07-11 22:50:00,5.83095,5.83112,5.83087,5.83087,15000000.0
2006-07-11 22:51:00,5.83179,5.83288,5.83172,5.83275,14000000.0
2006-07-11 22:52:00,5.833,5.833,5.83154,5.83155,9000000.0
2006-07-11 22:53:00,5.83147,5.83218,5.83117,5.83182,15000000.0
2006-07-11 22:54:00,5.83209,5.83282,5.83156,5.83156,17000000.0
2006-07-11 22:55:00,5.83142,5.83216,5.83137,5.83137,16000000.0
2006-07-11 22:56:00,5.83133,5.83356,5.8313,5.83231,13000000.0
2006-07-11 22:57:00,5.83292,5.83361,5.83211,5.83211,8000000.0
2006-07-11 22:58:00,5.83185,5.83286,5.8315,5.83212,8000000.0
2006-07-11 22:59:00,5.83316,5.83345,5.8315,5.8334,19000000.0
2006-07-11 23:00:00,5.83233,5.83438,5.83233,5.8324,10000000.0
2006-07-11 23:01:00,5.8332,5.83372,5.83174,5.83174,7000000.0
2006-07-11 23:02:00,5.83323,5.83348,5.83182,5.8325,15000000.0
2006-07-11 23:03:00,5.83283,5.83375,5.83212,5.83224,17000000.0
2006-07-11 23:04:00,5.83204,5.83362,5.83199,5.83221,19000000.0
2006-07-11 23:05:00,5.83231,5.83329,5.83217,5.83228,9000000.0
2006-07-11 23:06:00,5.83263,5.83413,5.83263,5.83395,12000000.0
2006-07-11 23:07:00,5.83381,5.83409,5.83286,5.83315,14000000.0
2006-07-11 23:08:00,5.8342,5.83439,5.83295,5.83329,16000000.0
2006-07-11 23:09:00,5.83474,5.83487,5.83388,5.83393,9000000.0
2006-07-11 23:10:00,5.83365,5.83375,5.83252,5.83322,12000000.0
2006-07-11 23:11:00,5.83283,5.83307,5.8328,5.83306,14000000.0
2006-07-11 23:12:00,5.83306,5.83307,5.83287,5.83294,7000000.0
2006-07-11 23:13:00,5.83311,5.83407,5.83311,5.8332,14000000.0
2006-07-11 23:14:00,5.83341,5.83399,5.83264,5.83317,19000000.0
2006-07-11 23:15:00,5.83383,5.83383,5.83245,5.83267,13000000.0
2006-07-11 23:16:00,5.83421,5.8343,5.83266,5.83379,15000000.0
2006-07-11 23:17:00,5.83307,5.83478,5.83279,5.83303,11000000.0
2006-07-11 23:18:00,5.83328,5.83328,5.8326,5.83282,12000000.0
2006-07-11 23:19:00,5.83274,5.83301,5.83273,5.83283,14000000.0
2006-07-11 23:20:00,5.83319,5.83464,5.83319,5.8335,19000000.0
2006-07-11 23:21:00,5.8331,5.83419,5.8331,5.83382,7000000.0
2006-07-11 23:22:00,5.83369,5.83369,5.83278,5.83278,15000000.0
2006-07-11 23:23:00,5.83288,5.83417,5.83288,5.83414,11000000.0
2006-07-11 23:24:00,5.83331,5.83549,5.83326,5.83427,14000000.0
2006-07-11 23:25:00,5.83457,5.83574,5.83436,5.83492,11000000.0
2006-07-11 23:26:00,5.83552,5.83552,5.83391,5.8347,14000000.0
2006-07-11 23:27:00,5.83474,5.83593,5.8345,5.83593,11000000.0
2006-07-11 23:28:00,5.8355,5.83637,5.83503,5.83514,12000000.0
2006-07-11 23:29:00,5.83543,5.83702,5.83524,5.83549,16000000.0
2006-07-11 23:30:00,5.83603,5.83685,5.83559,5.83621,20000000.0
2006-07-11 23:31:00,5.83615,5.83678,5.8359,5.83616,11000000.0
2006-07-11 23:32:00,5.83606,5.83663,5.83553,5.83663,16000000.0
2006-07-11 23:33:00,5.83681,5.83681,5.83531,5.83558,12000000.0
2006-07-11 23:34:00,5.83648,5.83682,5.8356,5.83598,13000000.0
2006-07-11 23:35:00,5.83562,5.83562,5.83517,5.83517,9000000.0
2006-07-11 23:36:00,5.83566,5.83635,5.8356,5.83612,9000000.0
2006-07-11 23:37:00,5.83617,5.83717,5.83583,5.83673,14000000.0
2006-07-11 23:38:00,5.83651,5.83736,5.83507,5.837,13000000.0
2006-07-11 23:39:00,5.83702,5.83765,5.83636,5.83765,17000000.0
2006-07-11 23:40:00,5.83783,5.83783,5.8367,5.83724,12000000.0
2006-07-11 23:41:00,5.83767,5.83825,5.83767,5.83809,17000000.0
2006-07-11 23:42:00,5.83771,5.83783,5.83706,5.83731,22000000.0
2006-07-11 23:43:00,5.83707,5.83764,5.83631,5.8375,15000000.0
2006-07-11 23:44:00,5.83733,5.83733,5.83614,5.83667,14000000.0
2006-07-11 23:45:00,5.83653,5.83769,5.83653,5.83769,20000000.0
2006-07-11 23:46:00,5.83762,5.83762,5.83646,5.83663,14000000.0
2006-07-11 23:47:00,5.83689,5.83693,5.83665,5.83673,10000000.0
2006-07-11 23:48:00,5.83674,5.83746,5.83642,5.83658,18000000.0
2006-07-11 23:49:00,5.83645,5.83803,5.83645,5.83803,14000000.0
2006-07-11 23:50:00,5.83785,5.8383,5.83695,5.83695,13000000.0
2006-07-11 23:51:00,5.83704,5.83761,5.83635,5.83635,8000000.0
2006-07-11 23:52:00,5.83742,5.83742,5.83575,5.83575,16000000.0
2006-07-11 23:53:00,5.83607,5.83706,5.8355,5.8355,18000000.0
2006-07-11 23:54:00,5.83627,5.83704,5.8358,5.83646,12000000.0
2006-07-11 23:55:00,5.83605,5.83669,5.83534,5.83605,19000000.0
2006-07-11 23:56:00,5.83596,5.83596,5.83521,5.83521,14000000.0
2006-07-11 23:57:00,5.83567,5.83694,5.83567,5.83579,16000000.0
2006-07-11 23:58:00,5.83575,5.83668,5.83575,5.83603,13000000.0
2006-07-11 23:59:00,5.83602,5.83699,5.8357,5.83628,14000000.0
2006-07-12 00:00:00,5.83632,5.83693,5.83537,5.8356,17000000.0
2006-07-12 00:01:00,5.83534,5.83673,5.83534,5.83611,12000000.0
2006-07-12 00:02:00,5.83587,5.83702,5.83517,5.83588,15000000.0
2006-07-12 00:03:00,5.83563,5.83659,5.83548,5.83591,14000000.0
2006-07-12 00:04:00,5.83573,5.83672,5.83573,5.83597,12000000.0
2006-07-12 00:05:00,5.83562,5.83583,5.8355,5.8355,12000000.0
2006-07-12 00:06:00,5.83578,5.83688,5.83577,5.83688,12000000.0
2006-07-12 00:07:00,5.83703,5.83703,5.83491,5.83491,11000000.0
2006-07-12 00:08:00,5.83497,5.83729,5.83497,5.8361,15000000.0
2006-07-12 00:09:00,5.83618,5.83769,5.83618,5.83694,12000000.0
2006-07-12 00:10:00,5.83699,5.83787,5.83659,5.8366,19000000.0
2006-07-12 00:11:00,5.83634,5.83806,5.83634,5.83687,8000000.0
2006-07-12 00:12:00,5.83739,5.83795,5.83695,5.83771,9000000.0
2006-07-12 00:13:00,5.83745,5.83814,5.83683,5.83809,13000000.0
2006-07-12 00:14:00,5.83799,5.83872,5.83718,5.83787,14000000.0
2006-07-12 00:15:00,5.83735,5.83823,5.83679,5.83793,12000000.0
2006-07-12 00:16:00,5.83725,5.838,5.83681,5.83735,12000000.0
2006-07-12 00:17:00,5.83726,5.83726,5.83705,5.83705,10000000.0
2006-07-12 00:18:00,5.83724,5.83801,5.83658,5.83682,19000000.0
2006-07-12 00:19:00,5.83669,5.83719,5.83604,5.83636,12000000.0
2006-07-12 00:20:00,5.83608,5.83675,5.8358,5.83609,11000000.0
2006-07-12 00:21:00,5.83623,5.83704,5.83563,5.83625,14000000.0
2006-07-12 00:22:00,5.836,5.83706,5.83552,5.8369,13000000.0
2006-07-12 00:23:00,5.83705,5.83729,5.83641,5.83653,13000000.0
2006-07-12 00:24:00,5.83582,5.83586,5.83478,5.83543,9000000.0
2006-07-12 00:25:00,5.8347,5.83574,5.83449,5.83548,13000000.0
2006-07-12 00:26:00,5.83421,5.83477,5.83376,5.83435,14000000.0
2006-07-12 00:27:00,5.8335,5.83445,5.83256,5.83256,15000000.0
2006-07-12 00:28:00,5.83271,5.83389,5.83236,5.83356,7000000.0
2006-07-12 00:29:00,5.83282,5.8336,5.8323,5.83277,17000000.0
2006-07-12 00:30:00,5.83287,5.83339,5.8324,5.83303,9000000.0
2006-07-12 00:31:00,5.83376,5.83398,5.83294,5.83398,13000000.0
2006-07-12 00:32:00,5.83354,5.83382,5.83255,5.8329,8000000.0
2006-07-12 00:33:00,5.8329,5.83408,5.8324,5.83302,19000000.0
2006-07-12 00:34:00,5.83265,5.83399,5.83265,5.83309,15000000.0
2006-07-12 00:35:00,5.83241,5.83297,5.83179,5.83179,12000000.0
2006-07-12 00:36:00,5.83241,5.83391,5.83241,5.83353,15000000.0
2006-07-12 00:37:00,5.83261,5.83346,5.83226,5.83256,15000000.0
2006-07-12 00:38:00,5.83207,5.8341,5.83207,5.83325,18000000.0
2006-07-12 00:39:00,5.8325,5.83313,5.8325,5.83291,20000000.0
2006-07-12 00:40:00,5.83332,5.83416,5.83321,5.83346,10000000.0
2006-07-12 00:41:00,5.8328,5.8328,5.83232,5.83251,9000000.0
2006-07-12 00:42:00,5.83218,5.83224,5.83197,5.83219,16000000.0
2006-07-12 00:43:00,5.83249,5.83409,5.83249,5.83409,16000000.0
2006-07-12 00:44:00,5.83389,5.83505,5.83337,5.8347,10000000.0
2006-07-12 00:45:00,5.83406,5.83427,5.83324,5.8335,16000000.0
2006-07-12 00:46:00,5.83347,5.8355,5.8334,5.8355,12000000.0
2006-07-12 00:47:00,5.83468,5.83615,5.83445,5.83615,8000000.0
2006-07-12 00:48:00,5.83494,5.83574,5.83408,5.83495,16000000.0
2006-07-12 00:49:00,5.83478,5.83487,5.83451,5.83481,11000000.0
2006-07-12 00:50:00,5.83495,5.83565,5.83468,5.83468,9000000.0
2006-07-12 00:51:00,5.83423,5.83531,5.83414,5.83447,9000000.0
2006-07-12 00:52:00,5.83427,5.83459,5.83355,5.83379,18000000.0
2006-07-12 00:53:00,5.8339,5.8339,5.83315,5.83315,12000000.0
2006-07-12 00:54:00,5.83364,5.83554,5.83364,5.83408,12000000.0
2006-07-12 00:55:00,5.83526,5.83568,5.8349,5.8351,11000000.0
2006-07-12 00:56:00,5.83516,5.83596,5.83449,5.83541,14000000.0
2006-07-12 00:57:00,5.83537,5.83653,5.83524,5.83524,15000000.0
2006-07-12 00:58:00,5.83555,5.83735,5.83555,5.83734,9000000.0
2006-07-12 00:59:00,5.83745,5.83745,5.83546,5.83546,17000000.0
2006-07-12 01:00:00,5.83696,5.83744,5.83575,5.83664,12000000.0
2006-07-12 01:01:00,5.83653,5.83775,5.83596,5.83656,15000000.0
2006-07-12 01:02:00,5.83672,5.83711,5.83593,5.83624,10000000.0
2006-07-12 01:03:00,5.83592,5.83681,5.83553,5.83626,13000000.0
2006-07-12 01:04:00,5.836,5.836,5.83494,5.83494,13000000.0
2006-07-12 01:05:00,5.8361,5.83788,5.8361,5.83662,13000000.0
2006-07-12 01:06:00,5.83668,5.83668,5.83632,5.83638,12000000.0
2006-07-12 01:07:00,5.83622,5.83717,5.83559,5.83559,13000000.0
2006-07-12 01:08:00,5.8354,5.83559,5.83531,5.83547,15000000.0
2006-07-12 01:09:00,5.83609,5.8377,5.83609,5.83721,17000000.0
2006-07-12 01:10:00,5.83702,5.83766,5.83692,5.83721,10000000.0
2006-07-12 01:11:00,5.83745,5.83766,5.83661,5.83756,11000000.0
2006-07-12 01:12:00,5.8388,5.8388,5.83673,5.83717,10000000.0
2006-07-12 01:13:00,5.83726,5.83838,5.83706,5.83773,11000000.0
2006-07-12 01:14:00,5.83728,5.83793,5.83595,5.83604,13000000.0
2006-07-12 01:15:00,5.83753,5.8381,5.83699,5.83806,9000000.0
2006-07-12 01:16:00,5.83797,5.83797,5.83663,5.83684,12000000.0
2006-07-12 01:17:00,5.83707,5.83754,5.83666,5.83674,11000000.0
2006-07-12 01:18:00,5.83634,5.83737,5.83575,5.83663,12000000.0
2006-07-12 01:19:00,5.8372,5.83785,5.83617,5.83685,19000000.0
2006-07-12 01:20:00,5.83667,5.83727,5.8363,5.83705,11000000.0
2006-07-12 01:21:00,5.83701,5.83777,5.83616,5.83665,12000000.0
2006-07-12 01:22:00,5.83703,5.83765,5.83678,5.83692,9000000.0
2006-07-12 01:23:00,5.83739,5.83817,5.83711,5.83786,13000000.0
2006-07-12 01:24:00,5.83728,5.83851,5.83728,5.8381,14000000.0
2006-07-12 01:25:00,5.83848,5.83865,5.83687,5.83703,11000000.0
2006-07-12 01:26:00,5.83708,5.83814,5.83667,5.83785,10000000.0
2006-07-12 01:27:00,5.83727,5.83792,5.83611,5.83735,17000000.0
2006-07-12 01:28:00,5.83727,5.83759,5.83645,5.83759,13000000.0
2006-07-12 01:29:00,5.83748,5.83785,5.83621,5.8378,19000000.0
2006-07-12 01:30:00,5.83845,5.83845,5.8365,5.8365,15000000.0
2006-07-12 01:31:00,5.83626,5.83775,5.83626,5.83734,15000000.0
2006-07-12 01:32:00,5.83731,5.83795,5.83667,5.83702,12000000.0
2006-07-12 01:33:00,5.83723,5.83792,5.83667,5.83667,8000000.0
2006-07-12 01:34:00,5.83678,5.83788,5.83584,5.83584,18000000.0
2006-07-12 01:35:00,5.83551,5.83769,5.83551,5.83765,12000000.0
2006-07-12 01:36:00,5.83673,5.83725,5.83564,5.8369,16000000.0
2006-07-12 01:37:00,5.83711,5.8375,5.83588,5.8372,15000000.0
2006-07-12 01:38:00,5.83745,5.83758,5.83592,5.83701,18000000.0
2006-07-12 01:39:00,5.83705,5.83705,5.83603,5.83632,10000000.0
2006-07-12 01:40:00,5.83649,5.8374,5.83619,5.83657,11000000.0
2006-07-12 01:41:00,5.83582,5.8373,5.83567,5.83648,16000000.0
2006-07-12 01:42:00,5.83592,5.83654,5.83533,5.83572,14000000.0
2006-07-12 01:43:00,5.83595,5.83666,5.83484,5.83539,16000000.0
2006-07-12 01:44:00,5.83516,5.83638,5.83516,5.83598,15000000.0
2006-07-12 01:45:00,5.83615,5.83679,5.83546,5.83583,16000000.0
2006-07-12 01:46:00,5.83609,5.8366,5.83576,5.83576,9000000.0
2006-07-12 01:47:00,5.83587,5.83592,5.83567,5.83585,17000000.0
2006-07-12 01:48:00,5.83586,5.83678,5.83548,5.83578,16000000.0
2006-07-12 01:49:00,5.83665,5.83722,5.83603,5.83607,10000000.0
2006-07-12 01:50:00,5.83654,5.8367,5.83468,5.83489,11000000.0
2006-07-12 01:51:00,5.83477,5.83651,5.83477,5.83584,12000000.0
2006-07-12 01:52:00,5.83612,5.83702,5.83587,5.83587,12000000.0
2006-07-12 01:53:00,5.83598,5.83736,5.83598,5.83647,18000000.0
2006-07-12 01:54:00,5.83644,5.83674,5.83551,5.83592,14000000.0
2006-07-12 01:55:00,5.83582,5.83731,5.83572,5.83572,18000000.0
2006-07-12 01:56:00,5.83575,5.83669,5.83552,5.83669,8000000.0
2006-07-12 01:57:00,5.83645,5.83687,5.83567,5.83657,13000000.0
2006-07-12 01:58:00,5.83636,5.83731,5.83613,5.83715,11000000.0
2006-07-12 01:59:00,5.83731,5.83798,5.83669,5.83669,11000000.0
2006-07-12 02:00:00,5.83681,5.83828,5.83675,5.83703,16000000.0
2006-07-12 02:01:00,5.83742,5.83782,5.83612,5.83612,21000000.0
2006-07-12 02:02:00,5.8358,5.8358,5.83554,5.83569,10000000.0
2006-07-12 02:03:00,5.83626,5.83728,5.83613,5.83628,8000000.0
2006-07-12 02:04:00,5.83662,5.83769,5.83659,5.83682,14000000.0
2006-07-12 02:05:00,5.83685,5.83784,5.83641,5.83651,14000000.0
2006-07-12 02:06:00,5.83824,5.83824,5.83676,5.83676,15000000.0
2006-07-12 02:07:00,5.83649,5.83741,5.83632,5.83679,10000000.0
2006-07-12 02:08:00,5.8367,5.83797,5.8367,5.83694,16000000.0
2006-07-12 02:09:00,5.83715,5.83761,5.8361,5.8361,18000000.0
2006-07-12 02:10:00,5.83578,5.8384,5.83578,5.8384,16000000.0
2006-07-12 02:11:00,5.83735,5.83846,5.83711,5.83722,14000000.0
2006-07-12 02:12:00,5.83744,5.83744,5.83639,5.83639,10000000.0
2006-07-12 02:13:00,5.8366,5.83967,5.8366,5.83936,15000000.0
2006-07-12 02:14:00,5.83946,5.84029,5.8378,5.8378,19000000.0
2006-07-12 02:15:00,5.8381,5.83985,5.8381,5.83822,12000000.0
2006-07-12 02:16:00,5.83857,5.8396,5.83846,5.83898,18000000.0
2006-07-12 02:17:00,5.83917,5.83971,5.83812,5.83877,14000000.0
2006-07-12 02:18:00,5.83929,5.83946,5.83834,5.83882,12000000.0
2006-07-12 02:19:00,5.83828,5.83973,5.83786,5.83882,14000000.0
2006-07-12 02:20:00,5.83876,5.83961,5.83832,5.83908,13000000.0
2006-07-12 02:21:00,5.83896,5.83951,5.83821,5.8388,15000000.0
2006-07-12 02:22:00,5.83957,5.83957,5.83821,5.83871,13000000.0
2006-07-12 02:23:00,5.83878,5.8394,5.83704,5.83704,16000000.0
2006-07-12 02:24:00,5.83695,5.83829,5.83695,5.83745,17000000.0
2006-07-12 02:25:00,5.83734,5.83734,5.83648,5.83648,10000000.0
2006-07-12 02:26:00,5.83676,5.83847,5.83676,5.83839,13000000.0
2006-07-12 02:27:00,5.83782,5.8387,5.83782,5.83841,7000000.0
2006-07-12 02:28:00,5.83833,5.8391,5.83784,5.8382,9000000.0
2006-07-12 02:29:00,5.83827,5.83945,5.83819,5.83933,20000000.0
2006-07-12 02:30:00,5.83769,5.8399,5.83769,5.83925,11000000.0
2006-07-12 02:31:00,5.8377,5.83888,5.8377,5.83884,9000000.0
2006-07-12 02:32:00,5.83906,5.8398,5.83824,5.83923,13000000.0
2006-07-12 02:33:00,5.83852,5.83938,5.8376,5.8377,14000000.0
2006-07-12 02:34:00,5.83738,5.83792,5.83679,5.83679,17000000.0
2006-07-12 02:35:00,5.83698,5.83859,5.83698,5.83781,15000000.0
2006-07-12 02:36:00,5.83822,5.83945,5.83768,5.83794,14000000.0
2006-07-12 02:37:00,5.83781,5.83914,5.83776,5.83837,13000000.0
2006-07-12 02:38:00,5.83848,5.83899,5.83777,5.83825,14000000.0
2006-07-12 02:39:00,5.8389,5.839,5.83718,5.83718,15000000.0
2006-07-12 02:40:00,5.83727,5.83901,5.83727,5.83794,12000000.0
2006-07-12 02:41:00,5.8371,5.83858,5.83685,5.83742,13000000.0
2006-07-12 02:42:00,5.83748,5.83812,5.83646,5.83677,16000000.0
2006-07-12 02:43:00,5.83756,5.83756,5.83605,5.83724,18000000.0
2006-07-12 02:44:00,5.83761,5.83761,5.83681,5.8371,10000000.0
2006-07-12 02:45:00,5.83704,5.83764,5.83614,5.83635,14000000.0
2006-07-12 02:46:00,5.83614,5.83755,5.83571,5.83697,18000000.0
2006-07-12 02:47:00,5.83687,5.83748,5.83583,5.83583,17000000.0
2006-07-12 02:48:00,5.83648,5.83783,5.83648,5.83652,7000000.0
2006-07-12 02:49:00,5.83656,5.83656,5.83629,5.8364,13000000.0
2006-07-12 02:50:00,5.8377,5.83797,5.8365,5.83654,14000000.0
2006-07-12 02:51:00,5.83696,5.8385,5.8368,5.8385,15000000.0
2006-07-12 02:52:00,5.83841,5.83904,5.83725,5.83881,15000000.0
2006-07-12 02:53:00,5.83803,5.83851,5.83757,5.83796,9000000.0
2006-07-12 02:54:00,5.83767,5.83904,5.83725,5.83725,13000000.0
2006-07-12 02:55:00,5.83693,5.83922,5.83693,5.83809,11000000.0
2006-07-12 02:56:00,5.83616,5.83741,5.83594,5.83629,18000000.0
2006-07-12 02:57:00,5.83627,5.83673,5.83589,5.83646,13000000.0
2006-07-12 02:58:00,5.83562,5.83622,5.83532,5.83569,9000000.0
2006-07-12 02:59:00,5.83534,5.83684,5.83489,5.83489,14000000.0
2006-07-12 03:00:00,5.83551,5.83698,5.83551,5.83573,11000000.0
2006-07-12 03:01:00,5.83583,5.83618,5.83539,5.83589,11000000.0
2006-07-12 03:02:00,5.83602,5.83613,5.83518,5.83558,11000000.0
2006-07-12 03:03:00,5.83552,5.83589,5.83487,5.83589,23000000.0
2006-07-12 03:04:00,5.83583,5.83692,5.83567,5.83596,11000000.0
2006-07-12 03:05:00,5.83603,5.83617,5.83508,5.83512,17000000.0
2006-07-12 03:06:00,5.83539,5.83594,5.83524,5.83588,9000000.0
2006-07-12 03:07:00,5.83573,5.83573,5.83449,5.83449,15000000.0
2006-07-12 03:08:00,5.83465,5.83618,5.83465,5.83594,12000000.0
2006-07-12 03:09:00,5.83565,5.83634,5.8355,5.83634,15000000.0
2006-07-12 03:10:00,5.83767,5.83767,5.83634,5.83702,19000000.0
2006-07-12 03:11:00,5.83594,5.83707,5.83561,5.83619,15000000.0
2006-07-12 03:12:00,5.83568,5.83568,5.83504,5.83511,18000000.0
2006-07-12 03:13:00,5.83494,5.83502,5.83478,5.83502,18000000.0
2006-07-12 03:14:00,5.83489,5.83514,5.83483,5.835,10000000.0
2006-07-12 03:15:00,5.83486,5.83503,5.83486,5.83487,7000000.0
2006-07-12 03:16:00,5.83512,5.83512,5.83481,5.83504,8000000.0
2006-07-12 03:17:00,5.83524,5.83641,5.83524,5.83641,10000000.0
2006-07-12 03:18:00,5.83518,5.83595,5.83461,5.83461,15000000.0
2006-07-12 03:19:00,5.83444,5.83465,5.8344,5.83465,10000000.0
2006-07-12 03:20:00,5.83512,5.83664,5.83512,5.8356,16000000.0
2006-07-12 03:21:00,5.8355,5.83558,5.8353,5.83554,11000000.0
2006-07-12 03:22:00,5.83551,5.83556,5.83528,5.83528,10000000.0
2006-07-12 03:23:00,5.83538,5.83563,5.83536,5.83536,12000000.0
2006-07-12 03:24:00,5.83564,5.83691,5.83535,5.83654,13000000.0
2006-07-12 03:25:00,5.83601,5.83708,5.8358,5.83669,11000000.0
2006-07-12 03:26:00,5.83602,5.83673,5.83582,5.83582,13000000.0
2006-07-12 03:27:00,5.83594,5.83728,5.83531,5.83608,14000000.0
2006-07-12 03:28:00,5.83575,5.8361,5.83575,5.83586,18000000.0
2006-07-12 03:29:00,5.83573,5.83587,5.83472,5.83472,15000000.0
2006-07-12 03:30:00,5.83491,5.83686,5.83491,5.83576,10000000.0
2006-07-12 03:31:00,5.83561,5.83736,5.83561,5.83686,13000000.0
2006-07-12 03:32:00,5.83669,5.83669,5.8357,5.8357,16000000.0
2006-07-12 03:33:00,5.83639,5.83886,5.83627,5.83774,13000000.0
2006-07-12 03:34:00,5.83859,5.83914,5.83758,5.83758,16000000.0
2006-07-12 03:35:00,5.8375,5.83921,5.83723,5.83803,10000000.0
2006-07-12 03:36:00,5.83813,5.83868,5.83752,5.83775,11000000.0
2006-07-12 03:37:00,5.83697,5.8387,5.83671,5.83788,13000000.0
2006-07-12 03:38:00,5.83793,5.83913,5.83696,5.83867,13000000.0
2006-07-12 03:39:00,5.83792,5.83892,5.83743,5.83813,13000000.0
2006-07-12 03:40:00,5.83836,5.83879,5.83726,5.83814,12000000.0
2006-07-12 03:41:00,5.8381,5.83846,5.83736,5.83748,16000000.0
2006-07-12 03:42:00,5.83727,5.83756,5.83726,5.83746,21000000.0
2006-07-12 03:43:00,5.83739,5.83742,5.83709,5.83742,18000000.0
2006-07-12 03:44:00,5.83743,5.83743,5.8372,5.83736,15000000.0
2006-07-12 03:45:00,5.83736,5.83902,5.83736,5.83844,9000000.0
2006-07-12 03:46:00,5.83877,5.83892,5.838,5.83892,8000000.0
2006-07-12 03:47:00,5.83893,5.83893,5.83756,5.83767,11000000.0
2006-07-12 03:48:00,5.83755,5.83894,5.83755,5.83778,9000000.0
2006-07-12 03:49:00,5.83809,5.83917,5.83766,5.83865,16000000.0
2006-07-12 03:50:00,5.83857,5.83953,5.83826,5.83876,19000000.0
2006-07-12 03:51:00,5.83884,5.84022,5.83873,5.83925,9000000.0
2006-07-12 03:52:00,5.83914,5.84107,5.83914,5.84065,19000000.0
2006-07-12 03:53:00,5.84135,5.84147,5.83981,5.84073,10000000.0
2006-07-12 03:54:00,5.84015,5.84106,5.83926,5.84079,17000000.0
2006-07-12 03:55:00,5.83938,5.84123,5.83915,5.83923,16000000.0
2006-07-12 03:56:00,5.83944,5.84068,5.83944,5.83986,7000000.0
2006-07-12 03:57:00,5.84012,5.84096,5.83985,5.84006,11000000.0
2006-07-12 03:58:00,5.83993,5.84141,5.83967,5.84141,12000000.0
2006-07-12 03:59:00,5.83981,5.84134,5.83954,5.84013,17000000.0
2006-07-12 04:00:00,5.83934,5.84104,5.83905,5.84104,12000000.0
2006-07-12 04:01:00,5.84124,5.84172,5.84016,5.84027,16000000.0
2006-07-12 04:02:00,5.84005,5.84161,5.84005,5.84037,14000000.0
2006-07-12 04:03:00,5.84142,5.84154,5.83977,5.84154,12000000.0
2006-07-12 04:04:00,5.84122,5.84155,5.84018,5.84021,16000000.0
2006-07-12 04:05:00,5.84039,5.84039,5.83897,5.84018,13000000.0
2006-07-12 04:06:00,5.84031,5.84098,5.83873,5.83873,16000000.0
2006-07-12 04:07:00,5.83908,5.84078,5.83887,5.83891,13000000.0
2006-07-12 04:08:00,5.83978,5.84005,5.83876,5.8394,14000000.0
2006-07-12 04:09:00,5.8389,5.83967,5.83846,5.83949,10000000.0
2006-07-12 04:10:00,5.83982,5.84018,5.83893,5.83944,12000000.0
2006-07-12 04:11:00,5.83901,5.8394,5.83833,5.83906,14000000.0
2006-07-12 04:12:00,5.8395,5.84042,5.83928,5.83972,19000000.0
2006-07-12 04:13:00,5.8402,5.8418,5.8401,5.84023,20000000.0
2006-07-12 04:14:00,5.84072,5.8413,5.84013,5.84013,12000000.0
2006-07-12 04:15:00,5.84048,5.84081,5.83968,5.83968,8000000.0
2006-07-12 04:16:00,5.83976,5.83976,5.83863,5.83875,13000000.0
2006-07-12 04:17:00,5.83932,5.84082,5.83926,5.84,15000000.0
2006-07-12 04:18:00,5.83996,5.84142,5.83957,5.84029,9000000.0
2006-07-12 04:19:00,5.84029,5.84132,5.83956,5.83959,12000000.0
2006-07-12 04:20:00,5.83956,5.84069,5.83956,5.84037,9000000.0
2006-07-12 04:21:00,5.83979,5.84066,5.83943,5.83969,17000000.0
2006-07-12 04:22:00,5.83951,5.83955,5.83867,5.83885,14000000.0
2006-07-12 04:23:00,5.83931,5.84012,5.83927,5.83989,10000000.0
2006-07-12 04:24:00,5.83996,5.8406,5.8396,5.8396,12000000.0
2006-07-12 04:25:00,5.83947,5.83958,5.83935,5.83935,10000000.0
2006-07-12 04:26:00,5.84001,5.84046,5.83953,5.83994,7000000.0
2006-07-12 04:27:00,5.83975,5.84037,5.839,5.83954,15000000.0
2006-07-12 04:28:00,5.83943,5.84012,5.8391,5.83956,7000000.0
2006-07-12 04:29:00,5.83982,5.84021,5.83835,5.839,14000000.0
2006-07-12 04:30:00,5.8395,5.84054,5.83941,5.83996,11000000.0
2006-07-12 04:31:00,5.8394,5.8394,5.83869,5.83869,15000000.0
2006-07-12 04:32:00,5.83903,5.84025,5.83876,5.83962,17000000.0
2006-07-12 04:33:00,5.83889,5.83986,5.8386,5.83979,14000000.0
2006-07-12 04:34:00,5.84013,5.84015,5.83888,5.83916,9000000.0
2006-07-12 04:35:00,5.83895,5.83961,5.83831,5.83878,12000000.0
2006-07-12 04:36:00,5.83896,5.84,5.83856,5.83889,12000000.0
2006-07-12 04:37:00,5.83912,5.83937,5.83852,5.83899,12000000.0
2006-07-12 04:38:00,5.83702,5.83788,5.83683,5.83683,11000000.0
2006-07-12 04:39:00,5.83711,5.8387,5.83711,5.83797,17000000.0
2006-07-12 04:40:00,5.83756,5.83784,5.83756,5.83764,9000000.0
2006-07-12 04:41:00,5.83826,5.83904,5.83824,5.83824,10000000.0
2006-07-12 04:42:00,5.83838,5.83925,5.83836,5.8386,8000000.0
2006-07-12 04:43:00,5.83865,5.83974,5.83854,5.83883,18000000.0
2006-07-12 04:44:00,5.83831,5.83871,5.83807,5.83854,9000000.0
2006-07-12 04:45:00,5.8388,5.83898,5.83822,5.83838,9000000.0
2006-07-12 04:46:00,5.83801,5.83801,5.83733,5.83733,16000000.0
2006-07-12 04:47:00,5.83782,5.83939,5.83782,5.83939,12000000.0
2006-07-12 04:48:00,5.83788,5.83873,5.83769,5.83827,10000000.0
2006-07-12 04:49:00,5.83833,5.83955,5.83833,5.83867,16000000.0
2006-07-12 04:50:00,5.83856,5.83957,5.83835,5.83844,16000000.0
2006-07-12 04:51:00,5.83812,5.83812,5.83713,5.83713,20000000.0
2006-07-12 04:52:00,5.83776,5.83951,5.83762,5.83906,13000000.0
2006-07-12 04:53:00,5.8397,5.83972,5.83836,5.83885,11000000.0
2006-07-12 04:54:00,5.83891,5.84017,5.83851,5.83924,11000000.0
2006-07-12 04:55:00,5.83908,5.83981,5.83889,5.8395,12000000.0
2006-07-12 04:56:00,5.84032,5.84032,5.83865,5.83914,16000000.0
2006-07-12 04:57:00,5.83879,5.83934,5.83836,5.83877,7000000.0
2006-07-12 04:58:00,5.83856,5.84013,5.83856,5.83915,13000000.0
2006-07-12 04:59:00,5.83869,5.83917,5.8377,5.8377,17000000.0
2006-07-12 05:00:00,5.83727,5.83747,5.83722,5.83731,10000000.0
2006-07-12 05:01:00,5.83737,5.83744,5.8372,5.83731,13000000.0
2006-07-12 05:02:00,5.83707,5.83737,5.83707,5.83724,18000000.0
2006-07-12 05:03:00,5.83728,5.8374,5.83708,5.83708,9000000.0
2006-07-12 05:04:00,5.83727,5.83747,5.83715,5.8372,12000000.0
2006-07-12 05:05:00,5.83743,5.83743,5.8371,5.83715,10000000.0
2006-07-12 05:06:00,5.83732,5.83887,5.83732,5.83817,20000000.0
2006-07-12 05:07:00,5.83786,5.8385,5.83706,5.83781,10000000.0
2006-07-12 05:08:00,5.83776,5.83795,5.83758,5.83786,17000000.0
2006-07-12 05:09:00,5.83779,5.83792,5.83763,5.83792,15000000.0
2006-07-12 05:10:00,5.8378,5.8379,5.83767,5.83785,10000000.0
2006-07-12 05:11:00,5.83788,5.83788,5.83752,5.83753,16000000.0
2006-07-12 05:12:00,5.8377,5.83784,5.83763,5.83763,7000000.0
2006-07-12 05:13:00,5.83776,5.83779,5.83757,5.83772,12000000.0
2006-07-12 05:14:00,5.83772,5.83796,5.83763,5.83791,14000000.0
2006-07-12 05:15:00,5.83777,5.83793,5.83767,5.83773,16000000.0
2006-07-12 05:16:00,5.8375,5.83978,5.8375,5.8386,15000000.0
2006-07-12 05:17:00,5.83878,5.83985,5.83806,5.83985,10000000.0
2006-07-12 05:18:00,5.83964,5.83964,5.83716,5.83777,13000000.0
2006-07-12 05:19:00,5.83773,5.83921,5.83773,5.8385,13000000.0
2006-07-12 05:20:00,5.83843,5.83864,5.83814,5.83825,20000000.0
2006-07-12 05:21:00,5.83799,5.83912,5.83784,5.83842,9000000.0
2006-07-12 05:22:00,5.83773,5.83892,5.83742,5.83821,17000000.0
2006-07-12 05:23:00,5.83808,5.83908,5.83704,5.83833,14000000.0
2006-07-12 05:24:00,5.83813,5.83838,5.83686,5.83712,19000000.0
2006-07-12 05:25:00,5.83653,5.83687,5.83653,5.83685,13000000.0
2006-07-12 05:26:00,5.83673,5.83688,5.83654,5.83663,13000000.0
2006-07-12 05:27:00,5.83712,5.83893,5.83712,5.83782,13000000.0
2006-07-12 05:28:00,5.83814,5.83888,5.83739,5.83739,10000000.0
2006-07-12 05:29:00,5.83745,5.83883,5.83738,5.83848,17000000.0
2006-07-12 05:30:00,5.83772,5.83831,5.83701,5.83701,21000000.0
2006-07-12 05:31:00,5.83735,5.83919,5.83735,5.83788,13000000.0
2006-07-12 05:32:00,5.83804,5.83933,5.83804,5.83881,16000000.0
2006-07-12 05:33:00,5.8382,5.83875,5.83753,5.83857,13000000.0
2006-07-12 05:34:00,5.83828,5.83919,5.83791,5.83816,13000000.0
2006-07-12 05:35:00,5.83779,5.83896,5.83779,5.83811,14000000.0
2006-07-12 05:36:00,5.83808,5.83824,5.83797,5.83816,18000000.0
2006-07-12 05:37:00,5.83807,5.83807,5.83721,5.83736,12000000.0
2006-07-12 05:38:00,5.83703,5.83725,5.837,5.83716,13000000.0
2006-07-12 05:39:00,5.83713,5.83928,5.83713,5.83812,21000000.0
2006-07-12 05:40:00,5.83805,5.83822,5.83799,5.83808,14000000.0
2006-07-12 05:41:00,5.83818,5.83912,5.83795,5.8384,13000000.0
2006-07-12 05:42:00,5.83835,5.83835,5.8372,5.8372,8000000.0
2006-07-12 05:43:00,5.83765,5.83842,5.83682,5.83687,13000000.0
2006-07-12 05:44:00,5.83687,5.83769,5.83687,5.83756,13000000.0
2006-07-12 05:45:00,5.8379,5.83807,5.83781,5.83782,24000000.0
2006-07-12 05:46:00,5.83807,5.8381,5.83786,5.83799,14000000.0
2006-07-12 05:47:00,5.83802,5.8383,5.83714,5.83733,11000000.0
2006-07-12 05:48:00,5.83748,5.83748,5.83613,5.83637,18000000.0
2006-07-12 05:49:00,5.83616,5.83628,5.83599,5.83599,10000000.0
2006-07-12 05:50:00,5.83621,5.83626,5.8361,5.83615,10000000.0
2006-07-12 05:51:00,5.83662,5.83802,5.83662,5.83729,11000000.0
2006-07-12 05:52:00,5.83772,5.8389,5.83743,5.83743,19000000.0
2006-07-12 05:53:00,5.83838,5.8388,5.8369,5.83784,15000000.0
2006-07-12 05:54:00,5.83796,5.83857,5.83775,5.83796,7000000.0
2006-07-12 05:55:00,5.83831,5.83934,5.83831,5.8386,12000000.0
2006-07-12 05:56:00,5.83905,5.83907,5.83778,5.83833,16000000.0
2006-07-12 05:57:00,5.83864,5.8388,5.83772,5.83795,11000000.0
2006-07-12 05:58:00,5.83839,5.83939,5.83754,5.83765,22000000.0
2006-07-12 05:59:00,5.83794,5.83965,5.83794,5.83944,9000000.0
2006-07-12 06:00:00,5.83868,5.83875,5.83779,5.83798,17000000.0
2006-07-12 06:01:00,5.83844,5.83909,5.83767,5.83769,18000000.0
2006-07-12 06:02:00,5.83804,5.83927,5.83789,5.838,18000000.0
2006-07-12 06:03:00,5.83784,5.83899,5.83782,5.83821,16000000.0
2006-07-12 06:04:00,5.83782,5.83827,5.83757,5.83763,8000000.0
2006-07-12 06:05:00,5.83738,5.83854,5.83738,5.83764,10000000.0
2006-07-12 06:06:00,5.83802,5.8389,5.83757,5.83831,27000000.0
2006-07-12 06:07:00,5.83821,5.83892,5.83732,5.83747,17000000.0
2006-07-12 06:08:00,5.8377,5.83899,5.8377,5.83798,14000000.0
2006-07-12 06:09:00,5.83813,5.83918,5.8374,5.83864,13000000.0
2006-07-12 06:10:00,5.83825,5.8385,5.8374,5.83763,14000000.0
2006-07-12 06:11:00,5.8376,5.8389,5.83745,5.83745,16000000.0
2006-07-12 06:12:00,5.83795,5.8391,5.83791,5.83838,17000000.0
2006-07-12 06:13:00,5.83812,5.83879,5.83808,5.83832,14000000.0
2006-07-12 06:14:00,5.83841,5.83874,5.83774,5.8382,12000000.0
2006-07-12 06:15:00,5.83746,5.83753,5.83716,5.83735,13000000.0
2006-07-12 06:16:00,5.83771,5.83902,5.83769,5.83813,14000000.0
2006-07-12 06:17:00,5.83772,5.83779,5.8376,5.83766,11000000.0
2006-07-12 06:18:00,5.8378,5.83788,5.83763,5.83786,12000000.0
2006-07-12 06:19:00,5.8378,5.83786,5.83767,5.83779,19000000.0
2006-07-12 06:20:00,5.83725,5.83854,5.83701,5.83715,11000000.0
2006-07-12 06:21:00,5.83687,5.83837,5.83687,5.83786,9000000.0
2006-07-12 06:22:00,5.83732,5.83872,5.83677,5.83677,22000000.0
2006-07-12 06:23:00,5.83659,5.83843,5.83659,5.83739,18000000.0
2006-07-12 06:24:00,5.83742,5.83873,5.83734,5.83873,8000000.0
2006-07-12 06:25:00,5.83898,5.83903,5.83877,5.83902,9000000.0
2006-07-12 06:26:00,5.83893,5.83893,5.83728,5.83746,13000000.0
2006-07-12 06:27:00,5.83727,5.83822,5.83706,5.83747,15000000.0
2006-07-12 06:28:00,5.83787,5.83848,5.83669,5.83848,18000000.0
2006-07-12 06:29:00,5.83678,5.83765,5.83635,5.83635,16000000.0
2006-07-12 06:30:00,5.83645,5.8377,5.83645,5.83723,10000000.0
2006-07-12 06:31:00,5.83733,5.83847,5.83689,5.83784,13000000.0
2006-07-12 06:32:00,5.83737,5.83771,5.83625,5.83771,10000000.0
2006-07-12 06:33:00,5.83776,5.83776,5.83602,5.83602,10000000.0
2006-07-12 06:34:00,5.83633,5.83769,5.83605,5.83627,15000000.0
2006-07-12 06:35:00,5.83712,5.83725,5.83555,5.83688,13000000.0
2006-07-12 06:36:00,5.83674,5.83742,5.83588,5.83669,23000000.0
2006-07-12 06:37:00,5.83646,5.83646,5.83544,5.83544,11000000.0
2006-07-12 06:38:00,5.83626,5.83726,5.8362,5.83675,17000000.0
2006-07-12 06:39:00,5.83683,5.83742,5.83651,5.83684,8000000.0
2006-07-12 06:40:00,5.837,5.83781,5.83591,5.83744,15000000.0
2006-07-12 06:41:00,5.83685,5.83817,5.83623,5.83623,15000000.0
2006-07-12 06:42:00,5.83618,5.83775,5.83604,5.8372,16000000.0
2006-07-12 06:43:00,5.83717,5.8383,5.83693,5.83693,12000000.0
2006-07-12 06:44:00,5.83697,5.83697,5.83587,5.83591,13000000.0
2006-07-12 06:45:00,5.83621,5.8377,5.83621,5.8377,14000000.0
2006-07-12 06:46:00,5.83688,5.83791,5.83647,5.83679,12000000.0
2006-07-12 06:47:00,5.83794,5.83794,5.83645,5.83645,11000000.0
2006-07-12 06:48:00,5.83645,5.83681,5.83635,5.83681,15000000.0
2006-07-12 06:49:00,5.8367,5.83786,5.83585,5.8363,17000000.0
2006-07-12 06:50:00,5.83673,5.83749,5.83614,5.83624,13000000.0
2006-07-12 06:51:00,5.83631,5.83733,5.83631,5.8365,8000000.0
2006-07-12 06:52:00,5.83701,5.83725,5.83618,5.83679,14000000.0
2006-07-12 06:53:00,5.83688,5.83688,5.83604,5.83604,13000000.0
2006-07-12 06:54:00,5.83605,5.83764,5.83605,5.83709,8000000.0
2006-07-12 06:55:00,5.83661,5.83668,5.83598,5.836,10000000.0
2006-07-12 06:56:00,5.83655,5.83781,5.83655,5.83697,11000000.0
2006-07-12 06:57:00,5.83701,5.83832,5.83662,5.83662,17000000.0
2006-07-12 06:58:00,5.83664,5.83844,5.83664,5.83756,12000000.0
2006-07-12 06:59:00,5.8373,5.83838,5.8373,5.83838,14000000.0
2006-07-12 07:00:00,5.83878,5.83892,5.83694,5.83752,11000000.0
2006-07-12 07:01:00,5.83808,5.83815,5.83688,5.83815,10000000.0
2006-07-12 07:02:00,5.83809,5.83833,5.83631,5.83631,14000000.0
2006-07-12 07:03:00,5.83655,5.83798,5.83655,5.83787,7000000.0
2006-07-12 07:04:00,5.83806,5.83852,5.83752,5.83843,16000000.0
2006-07-12 07:05:00,5.83835,5.83835,5.8369,5.83698,15000000.0
2006-07-12 07:06:00,5.83688,5.83845,5.83688,5.83768,16000000.0
2006-07-12 07:07:00,5.83827,5.83888,5.83674,5.83803,12000000.0
2006-07-12 07:08:00,5.83855,5.83856,5.83723,5.83778,8000000.0
2006-07-12 07:09:00,5.83715,5.83814,5.83658,5.83658,8000000.0
2006-07-12 07:10:00,5.8368,5.83803,5.8368,5.83773,16000000.0
2006-07-12 07:11:00,5.8377,5.84557,5.8377,5.84198,17000000.0
2006-07-12 07:12:00,5.83815,5.84048,5.83766,5.83893,20000000.0
2006-07-12 07:13:00,5.8393,5.84253,5.83837,5.83837,18000000.0
2006-07-12 07:14:00,5.83948,5.84292,5.83884,5.84084,11000000.0
2006-07-12 07:15:00,5.84146,5.84429,5.83939,5.84186,18000000.0
2006-07-12 07:16:00,5.83725,5.84069,5.8371,5.83752,18000000.0
2006-07-12 07:17:00,5.83748,5.84204,5.83748,5.84133,12000000.0
2006-07-12 07:18:00,5.84199,5.84235,5.83879,5.84235,18000000.0
2006-07-12 07:19:00,5.84181,5.84181,5.83786,5.83823,14000000.0
2006-07-12 07:20:00,5.83879,5.84462,5.83867,5.83968,18000000.0
2006-07-12 07:21:00,5.83913,5.83915,5.83889,5.83912,13000000.0
2006-07-12 07:22:00,5.83921,5.8396,5.83599,5.83689,14000000.0
2006-07-12 07:23:00,5.83846,5.84236,5.83719,5.83749,15000000.0
2006-07-12 07:24:00,5.83691,5.84109,5.83611,5.83985,16000000.0
2006-07-12 07:25:00,5.83977,5.84014,5.83607,5.83607,15000000.0
2006-07-12 07:26:00,5.83678,5.84002,5.83617,5.83665,13000000.0
2006-07-12 07:27:00,5.8358,5.83858,5.8358,5.8359,12000000.0
2006-07-12 07:28:00,5.8352,5.83639,5.83507,5.83634,22000000.0
2006-07-12 07:29:00,5.83546,5.83653,5.83514,5.83527,16000000.0
2006-07-12 07:30:00,5.83603,5.8371,5.83504,5.83649,14000000.0
2006-07-12 07:31:00,5.83588,5.83869,5.83588,5.83687,13000000.0
2006-07-12 07:32:00,5.83714,5.83714,5.83601,5.83638,9000000.0
2006-07-12 07:33:00,5.83715,5.83737,5.83601,5.83649,7000000.0
2006-07-12 07:34:00,5.83717,5.83774,5.83666,5.83712,18000000.0
2006-07-12 07:35:00,5.83697,5.83697,5.83571,5.83659,9000000.0
2006-07-12 07:36:00,5.83673,5.83746,5.83594,5.83737,13000000.0
2006-07-12 07:37:00,5.83679,5.83778,5.83646,5.83778,11000000.0
2006-07-12 07:38:00,5.83761,5.83844,5.8362,5.8362,11000000.0
2006-07-12 07:39:00,5.83528,5.83697,5.83528,5.83689,19000000.0
2006-07-12 07:40:00,5.83606,5.83643,5.83522,5.83643,11000000.0
2006-07-12 07:41:00,5.83645,5.83734,5.83629,5.83694,7000000.0
2006-07-12 07:42:00,5.83665,5.83696,5.83578,5.8367,13000000.0
2006-07-12 07:43:00,5.8369,5.83762,5.83613,5.83618,14000000.0
2006-07-12 07:44:00,5.83594,5.83728,5.83594,5.83702,10000000.0
2006-07-12 07:45:00,5.8363,5.83763,5.8359,5.83763,8000000.0
2006-07-12 07:46:00,5.83638,5.83783,5.83638,5.83727,13000000.0
2006-07-12 07:47:00,5.83716,5.83728,5.83546,5.83701,15000000.0
2006-07-12 07:48:00,5.83689,5.83765,5.83669,5.83706,13000000.0
2006-07-12 07:49:00,5.83833,5.83844,5.83686,5.83819,10000000.0
2006-07-12 07:50:00,5.83866,5.83866,5.83594,5.83719,17000000.0
2006-07-12 07:51:00,5.8375,5.83794,5.83601,5.83682,16000000.0
2006-07-12 07:52:00,5.83719,5.83746,5.83569,5.83652,13000000.0
2006-07-12 07:53:00,5.83668,5.83745,5.83629,5.83691,10000000.0
2006-07-12 07:54:00,5.8371,5.83743,5.83609,5.83668,11000000.0
2006-07-12 07:55:00,5.83731,5.83758,5.83649,5.83649,12000000.0
2006-07-12 07:56:00,5.83663,5.83702,5.83576,5.83702,13000000.0
2006-07-12 07:57:00,5.83728,5.83767,5.83678,5.8371,8000000.0
2006-07-12 07:58:00,5.8367,5.83776,5.83626,5.83626,14000000.0
2006-07-12 07:59:00,5.83623,5.83745,5.83602,5.83634,15000000.0
2006-07-12 08:00:00,5.83737,5.83788,5.83681,5.83681,10000000.0
2006-07-12 08:01:00,5.83791,5.83799,5.83628,5.83799,13000000.0
2006-07-12 08:02:00,5.83719,5.83776,5.83615,5.837,14000000.0
2006-07-12 08:03:00,5.83665,5.8377,5.83559,5.83559,12000000.0
2006-07-12 08:04:00,5.8355,5.83634,5.83549,5.83631,16000000.0
2006-07-12 08:05:00,5.83624,5.83635,5.83507,5.83624,14000000.0
2006-07-12 08:06:00,5.8359,5.83723,5.83524,5.83524,19000000.0
2006-07-12 08:07:00,5.83583,5.83672,5.83573,5.83672,19000000.0
2006-07-12 08:08:00,5.83597,5.83669,5.83523,5.83669,11000000.0
2006-07-12 08:09:00,5.8363,5.8363,5.83475,5.83542,10000000.0
2006-07-12 08:10:00,5.83482,5.83658,5.83482,5.83524,16000000.0
2006-07-12 08:11:00,5.83611,5.83639,5.8349,5.8349,9000000.0
2006-07-12 08:12:00,5.83429,5.83486,5.83361,5.83466,10000000.0
2006-07-12 08:13:00,5.83439,5.83505,5.83379,5.83418,11000000.0
2006-07-12 08:14:00,5.83389,5.83497,5.83306,5.83376,12000000.0
2006-07-12 08:15:00,5.83419,5.83487,5.83327,5.83472,15000000.0
2006-07-12 08:16:00,5.83494,5.83542,5.83363,5.83542,14000000.0
2006-07-12 08:17:00,5.83473,5.83608,5.83473,5.83608,10000000.0
2006-07-12 08:18:00,5.83584,5.83672,5.83517,5.83672,9000000.0
2006-07-12 08:19:00,5.83597,5.83677,5.83568,5.83568,11000000.0
2006-07-12 08:20:00,5.83561,5.83643,5.83529,5.83618,11000000.0
2006-07-12 08:21:00,5.83616,5.83646,5.83518,5.83624,20000000.0
2006-07-12 08:22:00,5.83502,5.8368,5.83464,5.83673,8000000.0
2006-07-12 08:23:00,5.83556,5.83635,5.8348,5.83563,12000000.0
2006-07-12 08:24:00,5.83603,5.83603,5.8345,5.83472,13000000.0
2006-07-12 08:25:00,5.83488,5.83592,5.83447,5.8353,12000000.0
2006-07-12 08:26:00,5.83543,5.83605,5.83448,5.83569,13000000.0
2006-07-12 08:27:00,5.83636,5.83661,5.83496,5.83573,11000000.0
2006-07-12 08:28:00,5.83557,5.83597,5.83494,5.83597,8000000.0
2006-07-12 08:29:00,5.83609,5.83666,5.83556,5.83556,12000000.0
2006-07-12 08:30:00,5.83581,5.83642,5.83552,5.83632,11000000.0
2006-07-12 08:31:00,5.83625,5.83689,5.83557,5.83665,10000000.0
2006-07-12 08:32:00,5.83638,5.83682,5.83638,5.83654,13000000.0
2006-07-12 08:33:00,5.83672,5.83676,5.83648,5.83654,11000000.0
2006-07-12 08:34:00,5.83652,5.83713,5.83601,5.83645,17000000.0
2006-07-12 08:35:00,5.83684,5.83695,5.83522,5.83523,11000000.0
2006-07-12 08:36:00,5.83628,5.83649,5.83459,5.83555,10000000.0
2006-07-12 08:37:00,5.83469,5.83472,5.83279,5.83326,9000000.0
2006-07-12 08:38:00,5.83314,5.83314,5.83073,5.83182,18000000.0
2006-07-12 08:39:00,5.83346,5.83387,5.83295,5.83295,8000000.0
2006-07-12 08:40:00,5.83268,5.83317,5.83189,5.83239,7000000.0
2006-07-12 08:41:00,5.83247,5.83316,5.83206,5.83305,16000000.0
2006-07-12 08:42:00,5.83306,5.8348,5.83306,5.83394,14000000.0
2006-07-12 08:43:00,5.83301,5.83351,5.8317,5.83214,12000000.0
2006-07-12 08:44:00,5.83266,5.83428,5.83266,5.83356,9000000.0
2006-07-12 08:45:00,5.83504,5.83548,5.83415,5.8351,18000000.0
2006-07-12 08:46:00,5.83554,5.83554,5.8329,5.83452,14000000.0
2006-07-12 08:47:00,5.8342,5.83439,5.83264,5.83424,18000000.0
2006-07-12 08:48:00,5.83411,5.83411,5.83252,5.83289,12000000.0
2006-07-12 08:49:00,5.83305,5.83413,5.83197,5.83296,14000000.0
2006-07-12 08:50:00,5.83232,5.8327,5.83167,5.83254,16000000.0
2006-07-12 08:51:00,5.83278,5.83327,5.83183,5.83327,21000000.0
2006-07-12 08:52:00,5.83308,5.83327,5.83145,5.83145,20000000.0
2006-07-12 08:53:00,5.83235,5.83334,5.83158,5.8332,7000000.0
2006-07-12 08:54:00,5.8328,5.83347,5.83184,5.83301,17000000.0
2006-07-12 08:55:00,5.83289,5.83546,5.83267,5.83458,12000000.0
2006-07-12 08:56:00,5.83441,5.83502,5.83325,5.83374,17000000.0
2006-07-12 08:57:00,5.83389,5.83489,5.83211,5.83285,16000000.0
2006-07-12 08:58:00,5.83313,5.8348,5.83244,5.83414,12000000.0
2006-07-12 08:59:00,5.83436,5.83517,5.83317,5.8345,13000000.0
2006-07-12 09:00:00,5.83509,5.83591,5.83395,5.83493,17000000.0
2006-07-12 09:01:00,5.83528,5.83571,5.83405,5.83503,13000000.0
2006-07-12 09:02:00,5.83522,5.83544,5.83422,5.83424,8000000.0
2006-07-12 09:03:00,5.83518,5.83695,5.83492,5.83638,16000000.0
2006-07-12 09:04:00,5.83592,5.83666,5.83523,5.83659,8000000.0
2006-07-12 09:05:00,5.83774,5.83846,5.83666,5.83846,11000000.0
2006-07-12 09:06:00,5.83881,5.83891,5.83724,5.8386,10000000.0
2006-07-12 09:07:00,5.83826,5.83844,5.83673,5.83673,10000000.0
2006-07-12 09:08:00,5.83835,5.83875,5.8367,5.83848,19000000.0
2006-07-12 09:09:00,5.83858,5.83881,5.83803,5.83803,16000000.0
2006-07-12 09:10:00,5.83764,5.83869,5.83742,5.83812,8000000.0
2006-07-12 09:11:00,5.83909,5.83909,5.83856,5.8386,11000000.0
2006-07-12 09:12:00,5.83861,5.839,5.8373,5.8373,16000000.0
2006-07-12 09:13:00,5.83848,5.83892,5.83775,5.83818,15000000.0
2006-07-12 09:14:00,5.83762,5.83814,5.8363,5.83813,17000000.0
2006-07-12 09:15:00,5.83801,5.83837,5.83683,5.83825,12000000.0
2006-07-12 09:16:00,5.83826,5.83826,5.83671,5.83803,14000000.0
2006-07-12 09:17:00,5.83868,5.83896,5.83744,5.83763,14000000.0
2006-07-12 09:18:00,5.83772,5.83929,5.83738,5.83831,18000000.0
2006-07-12 09:19:00,5.83832,5.83912,5.83714,5.83748,14000000.0
2006-07-12 09:20:00,5.83733,5.83796,5.8365,5.83674,18000000.0
2006-07-12 09:21:00,5.83698,5.83878,5.83698,5.83786,17000000.0
2006-07-12 09:22:00,5.83829,5.83829,5.83715,5.83751,13000000.0
2006-07-12 09:23:00,5.83837,5.83844,5.83688,5.83809,12000000.0
2006-07-12 09:24:00,5.8386,5.83887,5.83781,5.83785,14000000.0
2006-07-12 09:25:00,5.83797,5.8385,5.83754,5.8385,9000000.0
2006-07-12 09:26:00,5.83837,5.83837,5.83701,5.83828,13000000.0
2006-07-12 09:27:00,5.83761,5.83839,5.83694,5.83743,13000000.0
2006-07-12 09:28:00,5.83761,5.83817,5.83689,5.83735,19000000.0
2006-07-12 09:29:00,5.83733,5.83779,5.8367,5.83702,14000000.0
2006-07-12 09:30:00,5.83773,5.83783,5.83677,5.83773,15000000.0
2006-07-12 09:31:00,5.83787,5.83851,5.8371,5.83851,11000000.0
2006-07-12 09:32:00,5.83848,5.83916,5.83729,5.8389,16000000.0
2006-07-12 09:33:00,5.83967,5.84013,5.83909,5.83953,9000000.0
2006-07-12 09:34:00,5.84066,5.8408,5.83933,5.83953,18000000.0
2006-07-12 09:35:00,5.83965,5.84031,5.8392,5.84015,14000000.0
2006-07-12 09:36:00,5.83982,5.83987,5.8385,5.83951,16000000.0
2006-07-12 09:37:00,5.83925,5.84008,5.83784,5.83944,20000000.0
2006-07-12 09:38:00,5.83975,5.83975,5.83872,5.83936,19000000.0
2006-07-12 09:39:00,5.83879,5.83909,5.83795,5.8389,16000000.0
2006-07-12 09:40:00,5.83908,5.83958,5.83843,5.83958,12000000.0
2006-07-12 09:41:00,5.83899,5.83949,5.83789,5.83861,18000000.0
2006-07-12 09:42:00,5.83977,5.83989,5.83894,5.8395,16000000.0
2006-07-12 09:43:00,5.83918,5.83975,5.83798,5.83916,15000000.0
2006-07-12 09:44:00,5.8383,5.83937,5.83819,5.83819,13000000.0
2006-07-12 09:45:00,5.83844,5.84033,5.83844,5.83982,13000000.0
2006-07-12 09:46:00,5.84044,5.84064,5.84011,5.84064,17000000.0
2006-07-12 09:47:00,5.84086,5.84086,5.84053,5.84058,13000000.0
2006-07-12 09:48:00,5.84082,5.84111,5.84077,5.84086,16000000.0
2006-07-12 09:49:00,5.84061,5.84094,5.84027,5.84086,17000000.0
2006-07-12 09:50:00,5.84092,5.84119,5.84069,5.84116,12000000.0
2006-07-12 09:51:00,5.84125,5.84149,5.84112,5.84123,16000000.0
2006-07-12 09:52:00,5.84133,5.84154,5.84115,5.84118,16000000.0
2006-07-12 09:53:00,5.84132,5.8418,5.84121,5.84154,15000000.0
2006-07-12 09:54:00,5.84167,5.84222,5.84165,5.84187,15000000.0
2006-07-12 09:55:00,5.84233,5.84264,5.84214,5.84261,15000000.0
2006-07-12 09:56:00,5.84285,5.84376,5.84285,5.84338,17000000.0
2006-07-12 09:57:00,5.84342,5.84342,5.84286,5.84286,12000000.0
2006-07-12 09:58:00,5.84307,5.84347,5.84291,5.84318,14000000.0
2006-07-12 09:59:00,5.8438,5.84431,5.84312,5.84429,10000000.0
2006-07-12 10:00:00,5.84477,5.84477,5.84443,5.8446,11000000.0
2006-07-12 10:01:00,5.84417,5.84448,5.84398,5.8443,24000000.0
2006-07-12 10:02:00,5.8442,5.84461,5.84408,5.84413,14000000.0
2006-07-12 10:03:00,5.8442,5.84449,5.84344,5.84449,16000000.0
2006-07-12 10:04:00,5.84423,5.84423,5.84372,5.84397,10000000.0
2006-07-12 10:05:00,5.84387,5.84393,5.84349,5.84358,10000000.0
2006-07-12 10:06:00,5.84333,5.84382,5.84311,5.84382,9000000.0
2006-07-12 10:07:00,5.84408,5.84472,5.84397,5.84446,11000000.0
2006-07-12 10:08:00,5.84502,5.84509,5.84452,5.84458,9000000.0
2006-07-12 10:09:00,5.84456,5.84456,5.8442,5.84424,11000000.0
2006-07-12 10:10:00,5.84415,5.84508,5.84415,5.84481,15000000.0
2006-07-12 10:11:00,5.84478,5.845,5.84451,5.84488,16000000.0
2006-07-12 10:12:00,5.84477,5.84514,5.8446,5.84466,19000000.0
2006-07-12 10:13:00,5.84454,5.84478,5.84426,5.84426,9000000.0
2006-07-12 10:14:00,5.84433,5.84449,5.84405,5.84449,11000000.0
2006-07-12 10:15:00,5.84426,5.84426,5.84353,5.84353,8000000.0
2006-07-12 10:16:00,5.84379,5.84401,5.84353,5.8439,17000000.0
2006-07-12 10:17:00,5.84385,5.84387,5.84331,5.84387,16000000.0
2006-07-12 10:18:00,5.84378,5.84415,5.84378,5.84413,16000000.0
2006-07-12 10:19:00,5.84395,5.84395,5.84339,5.84357,17000000.0
2006-07-12 10:20:00,5.84338,5.84392,5.84332,5.84391,16000000.0
2006-07-12 10:21:00,5.84406,5.84412,5.84368,5.84412,7000000.0
2006-07-12 10:22:00,5.84414,5.84414,5.84363,5.84363,10000000.0
2006-07-12 10:23:00,5.84328,5.84422,5.84328,5.84422,14000000.0
2006-07-12 10:24:00,5.84416,5.84416,5.84309,5.84309,13000000.0
2006-07-12 10:25:00,5.84271,5.84341,5.84271,5.84301,12000000.0
2006-07-12 10:26:00,5.84311,5.84328,5.84271,5.84287,11000000.0
2006-07-12 10:27:00,5.8428,5.84328,5.84259,5.84328,13000000.0
2006-07-12 10:28:00,5.84319,5.8434,5.84305,5.84335,13000000.0
2006-07-12 10:29:00,5.84336,5.84355,5.84329,5.8435,11000000.0
2006-07-12 10:30:00,5.84376,5.84414,5.84361,5.84414,9000000.0
2006-07-12 10:31:00,5.8447,5.8449,5.8445,5.8449,16000000.0
2006-07-12 10:32:00,5.8451,5.84631,5.8451,5.84592,9000000.0
2006-07-12 10:33:00,5.846,5.84732,5.84599,5.84732,12000000.0
2006-07-12 10:34:00,5.84785,5.84911,5.84785,5.84851,11000000.0
2006-07-12 10:35:00,5.84851,5.84875,5.84787,5.84795,17000000.0
2006-07-12 10:36:00,5.84794,5.84803,5.84763,5.84769,10000000.0
2006-07-12 10:37:00,5.84772,5.84788,5.8472,5.84742,15000000.0
2006-07-12 10:38:00,5.84773,5.84875,5.84773,5.84871,17000000.0
2006-07-12 10:39:00,5.849,5.849,5.84848,5.84873,13000000.0
2006-07-12 10:40:00,5.84897,5.84897,5.84853,5.84879,10000000.0
2006-07-12 10:41:00,5.84949,5.85121,5.84933,5.85121,15000000.0
2006-07-12 10:42:00,5.8513,5.8513,5.85052,5.85084,12000000.0
2006-07-12 10:43:00,5.85046,5.85134,5.85043,5.85134,13000000.0
2006-07-12 10:44:00,5.85108,5.85108,5.85003,5.85022,12000000.0
2006-07-12 10:45:00,5.84938,5.84956,5.84846,5.84846,13000000.0
2006-07-12 10:46:00,5.84858,5.84929,5.84858,5.8492,13000000.0
2006-07-12 10:47:00,5.84952,5.84953,5.84839,5.84853,7000000.0
2006-07-12 10:48:00,5.84802,5.84823,5.84786,5.84786,12000000.0
2006-07-12 10:49:00,5.84787,5.84803,5.84755,5.84755,10000000.0
2006-07-12 10:50:00,5.84702,5.84717,5.84666,5.84669,14000000.0
2006-07-12 10:51:00,5.84663,5.84713,5.84663,5.8469,11000000.0
2006-07-12 10:52:00,5.84672,5.84672,5.8456,5.8456,20000000.0
2006-07-12 10:53:00,5.84567,5.84637,5.84567,5.84612,9000000.0
2006-07-12 10:54:00,5.84608,5.84617,5.84562,5.84584,18000000.0
2006-07-12 10:55:00,5.8457,5.84591,5.84406,5.84406,10000000.0
2006-07-12 10:56:00,5.84487,5.84534,5.84448,5.84502,11000000.0
2006-07-12 10:57:00,5.84493,5.84531,5.84413,5.84531,8000000.0
2006-07-12 10:58:00,5.84492,5.84544,5.84443,5.84498,10000000.0
2006-07-12 10:59:00,5.84506,5.84539,5.84423,5.84502,10000000.0
2006-07-12 11:00:00,5.84436,5.84569,5.84409,5.84569,15000000.0
2006-07-12 11:01:00,5.84536,5.84536,5.84358,5.84447,12000000.0
2006-07-12 11:02:00,5.84445,5.84483,5.84325,5.84335,8000000.0
2006-07-12 11:03:00,5.84365,5.84408,5.84291,5.84314,11000000.0
2006-07-12 11:04:00,5.84296,5.84468,5.84296,5.84341,15000000.0
2006-07-12 11:05:00,5.84329,5.8447,5.84252,5.84447,17000000.0
2006-07-12 11:06:00,5.84442,5.84451,5.84321,5.84415,12000000.0
2006-07-12 11:07:00,5.84476,5.8451,5.84413,5.84457,11000000.0
2006-07-12 11:08:00,5.84488,5.84537,5.84354,5.84465,22000000.0
2006-07-12 11:09:00,5.8443,5.8445,5.84375,5.84386,9000000.0
2006-07-12 11:10:00,5.84421,5.8458,5.84421,5.84443,16000000.0
2006-07-12 11:11:00,5.84492,5.84573,5.84442,5.84442,7000000.0
2006-07-12 11:12:00,5.84444,5.84584,5.84419,5.84506,15000000.0
2006-07-12 11:13:00,5.84591,5.84605,5.84462,5.84462,11000000.0
2006-07-12 11:14:00,5.8444,5.84646,5.8444,5.84628,18000000.0
2006-07-12 11:15:00,5.84673,5.84673,5.84538,5.84668,11000000.0
2006-07-12 11:16:00,5.84619,5.84642,5.84565,5.84565,13000000.0
2006-07-12 11:17:00,5.84548,5.84602,5.84498,5.84534,13000000.0
2006-07-12 11:18:00,5.84536,5.8468,5.84509,5.84587,9000000.0
2006-07-12 11:19:00,5.84593,5.84681,5.84567,5.84567,17000000.0
2006-07-12 11:20:00,5.8457,5.84687,5.84569,5.84673,14000000.0
2006-07-12 11:21:00,5.84688,5.84688,5.84588,5.84631,14000000.0
2006-07-12 11:22:00,5.84675,5.84778,5.84575,5.84753,22000000.0
2006-07-12 11:23:00,5.84735,5.84735,5.84651,5.8469,8000000.0
2006-07-12 11:24:00,5.84728,5.84788,5.84688,5.84785,18000000.0
2006-07-12 11:25:00,5.84751,5.84799,5.84735,5.84738,9000000.0
2006-07-12 11:26:00,5.84727,5.84813,5.84695,5.84752,15000000.0
2006-07-12 11:27:00,5.84764,5.8478,5.84617,5.84617,10000000.0
2006-07-12 11:28:00,5.84755,5.84791,5.84627,5.84711,13000000.0
2006-07-12 11:29:00,5.8483,5.84853,5.84712,5.84741,17000000.0
2006-07-12 11:30:00,5.84772,5.84772,5.84615,5.8474,13000000.0
2006-07-12 11:31:00,5.8473,5.84752,5.8456,5.84752,12000000.0
2006-07-12 11:32:00,5.84656,5.84694,5.84517,5.84526,20000000.0
2006-07-12 11:33:00,5.84568,5.84609,5.845,5.84609,16000000.0
2006-07-12 11:34:00,5.84602,5.84663,5.84529,5.84586,13000000.0
2006-07-12 11:35:00,5.84606,5.84688,5.84534,5.84568,14000000.0
2006-07-12 11:36:00,5.84578,5.84637,5.84513,5.84574,11000000.0
2006-07-12 11:37:00,5.84576,5.84647,5.84479,5.84627,16000000.0
2006-07-12 11:38:00,5.84758,5.84758,5.84508,5.84508,8000000.0
2006-07-12 11:39:00,5.84658,5.84676,5.84546,5.84661,11000000.0
2006-07-12 11:40:00,5.8468,5.84711,5.84548,5.84576,12000000.0
2006-07-12 11:41:00,5.84646,5.84708,5.84608,5.84626,10000000.0
2006-07-12 11:42:00,5.84641,5.84708,5.846,5.84608,10000000.0
2006-07-12 11:43:00,5.84662,5.84801,5.84661,5.84663,17000000.0
2006-07-12 11:44:00,5.84805,5.84813,5.84676,5.84774,15000000.0
2006-07-12 11:45:00,5.84759,5.84759,5.84556,5.84733,16000000.0
2006-07-12 11:46:00,5.84693,5.84773,5.84671,5.84686,7000000.0
2006-07-12 11:47:00,5.84762,5.84781,5.84644,5.84776,16000000.0
2006-07-12 11:48:00,5.84766,5.84814,5.84665,5.84779,13000000.0
2006-07-12 11:49:00,5.84663,5.84737,5.84607,5.8473,10000000.0
2006-07-12 11:50:00,5.84728,5.84816,5.8467,5.84816,12000000.0
2006-07-12 11:51:00,5.84783,5.84828,5.84661,5.84766,14000000.0
2006-07-12 11:52:00,5.84756,5.84825,5.84653,5.84749,18000000.0
2006-07-12 11:53:00,5.84813,5.84813,5.84616,5.84784,16000000.0
2006-07-12 11:54:00,5.8478,5.84854,5.84729,5.84854,8000000.0
2006-07-12 11:55:00,5.84814,5.84953,5.84775,5.84953,8000000.0
2006-07-12 11:56:00,5.84976,5.84997,5.84912,5.84985,8000000.0
2006-07-12 11:57:00,5.84967,5.85042,5.84844,5.84962,11000000.0
2006-07-12 11:58:00,5.85041,5.85048,5.84915,5.85,14000000.0
2006-07-12 11:59:00,5.85092,5.85214,5.85067,5.85123,11000000.0
2006-07-12 12:00:00,5.85105,5.85139,5.8492,5.85051,15000000.0
2006-07-12 12:01:00,5.8495,5.85211,5.8495,5.85055,13000000.0
2006-07-12 12:02:00,5.85199,5.85282,5.85117,5.85282,15000000.0
2006-07-12 12:03:00,5.85274,5.85371,5.8521,5.85311,11000000.0
2006-07-12 12:04:00,5.85134,5.85257,5.85081,5.85119,9000000.0
2006-07-12 12:05:00,5.85117,5.85187,5.85069,5.85102,9000000.0
2006-07-12 12:06:00,5.85096,5.85133,5.84978,5.8505,15000000.0
2006-07-12 12:07:00,5.85131,5.85131,5.85002,5.85058,11000000.0
2006-07-12 12:08:00,5.85038,5.85139,5.85,5.85132,8000000.0
2006-07-12 12:09:00,5.84972,5.85031,5.84821,5.84821,18000000.0
2006-07-12 12:10:00,5.84907,5.84941,5.84815,5.84858,14000000.0
2006-07-12 12:11:00,5.84874,5.84897,5.84804,5.84852,9000000.0
2006-07-12 12:12:00,5.84829,5.84918,5.84732,5.84732,18000000.0
2006-07-12 12:13:00,5.84876,5.84964,5.84741,5.84749,12000000.0
2006-07-12 12:14:00,5.84889,5.84939,5.8484,5.84939,10000000.0
2006-07-12 12:15:00,5.84932,5.84936,5.8476,5.84812,8000000.0
2006-07-12 12:16:00,5.84868,5.84868,5.84766,5.84811,14000000.0
2006-07-12 12:17:00,5.84782,5.84808,5.8462,5.84808,13000000.0
2006-07-12 12:18:00,5.84749,5.84835,5.84744,5.84808,10000000.0
2006-07-12 12:19:00,5.84829,5.84996,5.84829,5.84983,11000000.0
2006-07-12 12:20:00,5.85007,5.85007,5.84879,5.84998,8000000.0
2006-07-12 12:21:00,5.84938,5.84967,5.84871,5.84953,20000000.0
2006-07-12 12:22:00,5.8499,5.85023,5.84868,5.84987,14000000.0
2006-07-12 12:23:00,5.8492,5.85032,5.84868,5.85021,11000000.0
2006-07-12 12:24:00,5.8503,5.85069,5.84936,5.85061,17000000.0
2006-07-12 12:25:00,5.85124,5.85147,5.84955,5.85147,12000000.0
2006-07-12 12:26:00,5.85202,5.85245,5.85086,5.85157,7000000.0
2006-07-12 12:27:00,5.85287,5.85334,5.85201,5.85334,7000000.0
2006-07-12 12:28:00,5.85355,5.85414,5.85209,5.85414,19000000.0
2006-07-12 12:29:00,5.85386,5.85395,5.85217,5.85313,12000000.0
2006-07-12 12:30:00,5.85348,5.85361,5.85248,5.85251,10000000.0
2006-07-12 12:31:00,5.85244,5.85496,5.85234,5.85419,12000000.0
2006-07-12 12:32:00,5.85404,5.85474,5.85337,5.85409,12000000.0
2006-07-12 12:33:00,5.85374,5.85424,5.85309,5.85365,15000000.0
2006-07-12 12:34:00,5.8534,5.85467,5.85305,5.85421,12000000.0
2006-07-12 12:35:00,5.85452,5.85493,5.85323,5.8537,12000000.0
2006-07-12 12:36:00,5.8535,5.85497,5.8535,5.85469,15000000.0
2006-07-12 12:37:00,5.85454,5.85513,5.8538,5.85448,8000000.0
2006-07-12 12:38:00,5.85327,5.85409,5.85316,5.85372,15000000.0
2006-07-12 12:39:00,5.8533,5.85372,5.85234,5.8526,14000000.0
2006-07-12 12:40:00,5.85297,5.85362,5.85242,5.85362,18000000.0
2006-07-12 12:41:00,5.85416,5.85431,5.85201,5.85281,11000000.0
2006-07-12 12:42:00,5.85215,5.8535,5.85215,5.8535,17000000.0
2006-07-12 12:43:00,5.85344,5.85438,5.85264,5.85438,11000000.0
2006-07-12 12:44:00,5.85304,5.8548,5.85304,5.85356,13000000.0
2006-07-12 12:45:00,5.8535,5.8542,5.85294,5.85413,10000000.0
2006-07-12 12:46:00,5.85385,5.8543,5.8534,5.85396,20000000.0
2006-07-12 12:47:00,5.85414,5.85419,5.85253,5.85267,10000000.0
2006-07-12 12:48:00,5.85237,5.85439,5.85224,5.85246,10000000.0
2006-07-12 12:49:00,5.85249,5.85316,5.85161,5.85181,15000000.0
2006-07-12 12:50:00,5.85193,5.8524,5.85085,5.85167,14000000.0
2006-07-12 12:51:00,5.85145,5.85171,5.85035,5.85085,14000000.0
2006-07-12 12:52:00,5.85019,5.85148,5.85009,5.85058,9000000.0
2006-07-12 12:53:00,5.85091,5.8533,5.85091,5.8533,9000000.0
2006-07-12 12:54:00,5.85253,5.85306,5.85159,5.85228,20000000.0
2006-07-12 12:55:00,5.85211,5.85255,5.85116,5.85205,12000000.0
2006-07-12 12:56:00,5.85233,5.85295,5.85193,5.85276,7000000.0
2006-07-12 12:57:00,5.853,5.85311,5.852,5.85311,13000000.0
2006-07-12 12:58:00,5.85256,5.85321,5.85165,5.85275,16000000.0
2006-07-12 12:59:00,5.85138,5.85379,5.85138,5.85349,14000000.0
2006-07-12 13:00:00,5.85352,5.85362,5.85215,5.85338,12000000.0
2006-07-12 13:01:00,5.85323,5.85345,5.85213,5.85292,17000000.0
2006-07-12 13:02:00,5.85373,5.85373,5.85228,5.85308,10000000.0
2006-07-12 13:03:00,5.85196,5.85292,5.85141,5.85248,22000000.0
2006-07-12 13:04:00,5.85255,5.85324,5.85148,5.85163,20000000.0
2006-07-12 13:05:00,5.85141,5.85273,5.85127,5.85167,14000000.0
2006-07-12 13:06:00,5.8518,5.8524,5.85131,5.85166,17000000.0
2006-07-12 13:07:00,5.85141,5.85243,5.85133,5.85194,22000000.0
2006-07-12 13:08:00,5.85174,5.85271,5.85132,5.85188,12000000.0
2006-07-12 13:09:00,5.85198,5.85272,5.85166,5.85169,12000000.0
2006-07-12 13:10:00,5.85306,5.85306,5.85151,5.85151,20000000.0
2006-07-12 13:11:00,5.85186,5.85296,5.85122,5.85197,12000000.0
2006-07-12 13:12:00,5.8526,5.85312,5.85153,5.85221,16000000.0
2006-07-12 13:13:00,5.85195,5.85325,5.85143,5.85252,14000000.0
2006-07-12 13:14:00,5.85314,5.85329,5.85172,5.85245,17000000.0
2006-07-12 13:15:00,5.85295,5.8531,5.85125,5.85125,7000000.0
2006-07-12 13:16:00,5.85111,5.85354,5.85111,5.85354,9000000.0
2006-07-12 13:17:00,5.853,5.85415,5.85264,5.85393,15000000.0
2006-07-12 13:18:00,5.85396,5.85545,5.85369,5.85518,17000000.0
2006-07-12 13:19:00,5.85612,5.85712,5.8549,5.8549,15000000.0
2006-07-12 13:20:00,5.85447,5.85628,5.85447,5.85628,12000000.0
2006-07-12 13:21:00,5.85518,5.85581,5.85413,5.85485,24000000.0
2006-07-12 13:22:00,5.85602,5.85603,5.85465,5.85465,12000000.0
2006-07-12 13:23:00,5.85559,5.85629,5.85434,5.85475,12000000.0
2006-07-12 13:24:00,5.85541,5.85625,5.85437,5.85564,18000000.0
2006-07-12 13:25:00,5.85596,5.85692,5.85533,5.85643,12000000.0
2006-07-12 13:26:00,5.85745,5.85894,5.85687,5.85867,12000000.0
2006-07-12 13:27:00,5.85996,5.86125,5.85982,5.86032,9000000.0
2006-07-12 13:28:00,5.85978,5.86069,5.85901,5.85926,15000000.0
2006-07-12 13:29:00,5.8594,5.86063,5.85926,5.86001,14000000.0
2006-07-12 13:30:00,5.85945,5.86018,5.8586,5.85874,11000000.0
2006-07-12 13:31:00,5.85974,5.86015,5.85919,5.8597,11000000.0
2006-07-12 13:32:00,5.85944,5.86071,5.85909,5.86071,8000000.0
2006-07-12 13:33:00,5.86034,5.86066,5.85847,5.85954,14000000.0
2006-07-12 13:34:00,5.85927,5.85937,5.85892,5.85903,11000000.0
2006-07-12 13:35:00,5.85907,5.85907,5.85773,5.85826,16000000.0
2006-07-12 13:36:00,5.85847,5.86026,5.85847,5.85958,8000000.0
2006-07-12 13:37:00,5.86144,5.86149,5.85965,5.86116,17000000.0
2006-07-12 13:38:00,5.86083,5.86112,5.85938,5.85968,14000000.0
2006-07-12 13:39:00,5.85927,5.85953,5.85842,5.85881,10000000.0
2006-07-12 13:40:00,5.85905,5.8592,5.8579,5.8592,8000000.0
2006-07-12 13:41:00,5.85899,5.85899,5.85753,5.85813,11000000.0
2006-07-12 13:42:00,5.85718,5.8579,5.85597,5.85655,14000000.0
2006-07-12 13:43:00,5.85606,5.85764,5.85585,5.85585,11000000.0
2006-07-12 13:44:00,5.85597,5.85633,5.85481,5.85481,11000000.0
2006-07-12 13:45:00,5.85557,5.85622,5.85471,5.85495,14000000.0
2006-07-12 13:46:00,5.85554,5.85735,5.85538,5.8562,11000000.0
2006-07-12 13:47:00,5.85643,5.85745,5.85587,5.85729,13000000.0
2006-07-12 13:48:00,5.85787,5.85821,5.85625,5.85699,14000000.0
2006-07-12 13:49:00,5.857,5.85817,5.85646,5.85775,12000000.0
2006-07-12 13:50:00,5.85782,5.85932,5.85757,5.85864,16000000.0
2006-07-12 13:51:00,5.85834,5.85937,5.85766,5.85937,14000000.0
2006-07-12 13:52:00,5.85864,5.85908,5.85764,5.85792,10000000.0
2006-07-12 13:53:00,5.85784,5.85823,5.85687,5.85687,10000000.0
2006-07-12 13:54:00,5.85736,5.8588,5.85734,5.85799,8000000.0
2006-07-12 13:55:00,5.85822,5.85893,5.85723,5.85854,13000000.0
2006-07-12 13:56:00,5.8579,5.85862,5.85735,5.85845,17000000.0
2006-07-12 13:57:00,5.85857,5.85872,5.85727,5.85872,13000000.0
2006-07-12 13:58:00,5.85721,5.85808,5.85714,5.85723,7000000.0
2006-07-12 13:59:00,5.8578,5.85914,5.85722,5.85914,9000000.0
2006-07-12 14:00:00,5.859,5.8591,5.85746,5.85758,7000000.0
2006-07-12 14:01:00,5.85784,5.85826,5.85699,5.85699,11000000.0
2006-07-12 14:02:00,5.85609,5.85814,5.85609,5.85814,19000000.0
2006-07-12 14:03:00,5.85748,5.85811,5.85664,5.85664,13000000.0
2006-07-12 14:04:00,5.85664,5.85856,5.85633,5.85786,22000000.0
2006-07-12 14:05:00,5.8582,5.85938,5.85755,5.85859,17000000.0
2006-07-12 14:06:00,5.85921,5.85971,5.85834,5.85932,11000000.0
2006-07-12 14:07:00,5.85966,5.85981,5.85865,5.85882,9000000.0
2006-07-12 14:08:00,5.8588,5.85927,5.85839,5.85853,11000000.0
2006-07-12 14:09:00,5.85852,5.85972,5.85841,5.85916,12000000.0
2006-07-12 14:10:00,5.8593,5.85933,5.8578,5.85854,13000000.0
2006-07-12 14:11:00,5.85816,5.85879,5.85667,5.85871,14000000.0
2006-07-12 14:12:00,5.85839,5.85839,5.85695,5.85738,11000000.0
2006-07-12 14:13:00,5.85676,5.85835,5.85675,5.85778,11000000.0
2006-07-12 14:14:00,5.85733,5.85797,5.85659,5.85659,7000000.0
2006-07-12 14:15:00,5.85753,5.85789,5.85643,5.85677,14000000.0
2006-07-12 14:16:00,5.85656,5.85699,5.85551,5.85641,13000000.0
2006-07-12 14:17:00,5.85588,5.85631,5.85404,5.85458,22000000.0
2006-07-12 14:18:00,5.85414,5.85489,5.85298,5.85347,15000000.0
2006-07-12 14:19:00,5.85344,5.85434,5.85269,5.85333,12000000.0
2006-07-12 14:20:00,5.85268,5.85331,5.8518,5.85243,7000000.0
2006-07-12 14:21:00,5.85347,5.85347,5.85194,5.85276,13000000.0
2006-07-12 14:22:00,5.85347,5.85414,5.85257,5.85257,8000000.0
2006-07-12 14:23:00,5.85311,5.85384,5.85233,5.85371,11000000.0
2006-07-12 14:24:00,5.85283,5.85424,5.85281,5.85395,13000000.0
2006-07-12 14:25:00,5.85422,5.85445,5.85316,5.85363,15000000.0
2006-07-12 14:26:00,5.85359,5.85439,5.8529,5.85345,8000000.0
2006-07-12 14:27:00,5.85376,5.85424,5.85217,5.8522,10000000.0
2006-07-12 14:28:00,5.85154,5.85316,5.85131,5.85235,11000000.0
2006-07-12 14:29:00,5.85222,5.85331,5.85168,5.85254,21000000.0
2006-07-12 14:30:00,5.85416,5.86233,5.85416,5.86233,11000000.0
2006-07-12 14:31:00,5.86525,5.87061,5.86273,5.87028,17000000.0
2006-07-12 14:32:00,5.87188,5.87188,5.86819,5.86819,15000000.0
2006-07-12 14:33:00,5.86718,5.86771,5.86396,5.86526,8000000.0
2006-07-12 14:34:00,5.86486,5.86514,5.86305,5.86305,9000000.0
2006-07-12 14:35:00,5.86334,5.86365,5.86117,5.86284,11000000.0
2006-07-12 14:36:00,5.86332,5.86332,5.86136,5.86282,15000000.0
2006-07-12 14:37:00,5.86185,5.86195,5.85991,5.86111,8000000.0
2006-07-12 14:38:00,5.86191,5.86346,5.86142,5.86249,10000000.0
2006-07-12 14:39:00,5.86337,5.86449,5.8624,5.86329,19000000.0
2006-07-12 14:40:00,5.86279,5.86423,5.86194,5.86423,15000000.0
2006-07-12 14:41:00,5.86343,5.86427,5.86195,5.86318,15000000.0
2006-07-12 14:42:00,5.86269,5.86425,5.86241,5.86307,17000000.0
2006-07-12 14:43:00,5.86221,5.86593,5.86221,5.86498,15000000.0
2006-07-12 14:44:00,5.86511,5.86632,5.86427,5.86632,15000000.0
2006-07-12 14:45:00,5.86461,5.86623,5.86426,5.86619,9000000.0
2006-07-12 14:46:00,5.86568,5.86568,5.86408,5.86456,11000000.0
2006-07-12 14:47:00,5.86493,5.86596,5.86398,5.86429,12000000.0
2006-07-12 14:48:00,5.86633,5.86686,5.865,5.86609,12000000.0
2006-07-12 14:49:00,5.86586,5.86834,5.86575,5.8669,12000000.0
2006-07-12 14:50:00,5.86594,5.86847,5.86594,5.86746,15000000.0
2006-07-12 14:51:00,5.86635,5.86865,5.86554,5.86645,10000000.0
2006-07-12 14:52:00,5.86532,5.86652,5.86405,5.86566,13000000.0
2006-07-12 14:53:00,5.86597,5.86601,5.8626,5.86313,13000000.0
2006-07-12 14:54:00,5.8632,5.86462,5.86293,5.86362,9000000.0
2006-07-12 14:55:00,5.86254,5.86336,5.86117,5.86283,16000000.0
2006-07-12 14:56:00,5.86234,5.8629,5.86083,5.86083,15000000.0
2006-07-12 14:57:00,5.86089,5.86214,5.86008,5.86161,15000000.0
2006-07-12 14:58:00,5.8605,5.86142,5.86018,5.86033,11000000.0
2006-07-12 14:59:00,5.86114,5.86199,5.86038,5.86076,14000000.0
2006-07-12 15:00:00,5.86203,5.86313,5.86052,5.8624,18000000.0
2006-07-12 15:01:00,5.86351,5.86351,5.86206,5.86246,12000000.0
2006-07-12 15:02:00,5.86289,5.86289,5.86089,5.86117,7000000.0
2006-07-12 15:03:00,5.86088,5.86095,5.85838,5.85905,18000000.0
2006-07-12 15:04:00,5.85985,5.86206,5.85985,5.86141,21000000.0
2006-07-12 15:05:00,5.86106,5.86241,5.86013,5.86241,13000000.0
2006-07-12 15:06:00,5.86253,5.86254,5.86042,5.86097,14000000.0
2006-07-12 15:07:00,5.86182,5.86193,5.86013,5.86045,22000000.0
2006-07-12 15:08:00,5.86216,5.8624,5.86101,5.86126,10000000.0
2006-07-12 15:09:00,5.86145,5.86197,5.86064,5.86196,9000000.0
2006-07-12 15:10:00,5.86254,5.86298,5.86253,5.86282,14000000.0
2006-07-12 15:11:00,5.86279,5.86286,5.86063,5.86122,12000000.0
2006-07-12 15:12:00,5.86101,5.86155,5.86004,5.86084,13000000.0
2006-07-12 15:13:00,5.86104,5.86146,5.85979,5.86055,12000000.0
2006-07-12 15:14:00,5.86211,5.86211,5.86022,5.861,10000000.0
2006-07-12 15:15:00,5.86093,5.8614,5.85933,5.86022,16000000.0
2006-07-12 15:16:00,5.86018,5.86071,5.85936,5.86036,15000000.0
2006-07-12 15:17:00,5.85982,5.86079,5.85954,5.86062,14000000.0
2006-07-12 15:18:00,5.86034,5.86131,5.86021,5.86126,12000000.0
2006-07-12 15:19:00,5.86028,5.86115,5.8599,5.8599,11000000.0
2006-07-12 15:20:00,5.86083,5.86172,5.86017,5.86081,14000000.0
2006-07-12 15:21:00,5.86114,5.86114,5.85979,5.86043,14000000.0
2006-07-12 15:22:00,5.86027,5.86171,5.85962,5.86171,10000000.0
2006-07-12 15:23:00,5.86196,5.86197,5.86051,5.86154,11000000.0
2006-07-12 15:24:00,5.86019,5.86145,5.86004,5.86107,10000000.0
2006-07-12 15:25:00,5.86103,5.86191,5.86011,5.86025,16000000.0
2006-07-12 15:26:00,5.86108,5.86304,5.86108,5.86273,15000000.0
2006-07-12 15:27:00,5.86108,5.86253,5.86091,5.86233,10000000.0
2006-07-12 15:28:00,5.86234,5.86294,5.8616,5.8616,11000000.0
2006-07-12 15:29:00,5.86273,5.86273,5.86086,5.86237,19000000.0
2006-07-12 15:30:00,5.86239,5.86355,5.86192,5.86355,10000000.0
2006-07-12 15:31:00,5.86292,5.86386,5.86236,5.86316,14000000.0
2006-07-12 15:32:00,5.86343,5.86412,5.86239,5.8635,12000000.0
2006-07-12 15:33:00,5.86335,5.86335,5.86163,5.8629,20000000.0
2006-07-12 15:34:00,5.86283,5.86306,5.8613,5.86196,12000000.0
2006-07-12 15:35:00,5.86293,5.86354,5.86183,5.86354,12000000.0
2006-07-12 15:36:00,5.86315,5.86425,5.8628,5.86333,10000000.0
2006-07-12 15:37:00,5.8638,5.86441,5.86332,5.86406,10000000.0
2006-07-12 15:38:00,5.86362,5.86408,5.86272,5.86374,13000000.0
2006-07-12 15:39:00,5.86443,5.86443,5.86342,5.86342,7000000.0
2006-07-12 15:40:00,5.8633,5.86421,5.8633,5.86364,10000000.0
2006-07-12 15:41:00,5.86502,5.86539,5.86428,5.86476,9000000.0
2006-07-12 15:42:00,5.86418,5.86493,5.86369,5.86447,13000000.0
2006-07-12 15:43:00,5.86437,5.86502,5.86324,5.86456,16000000.0
2006-07-12 15:44:00,5.86425,5.86433,5.86331,5.86433,14000000.0
2006-07-12 15:45:00,5.8636,5.86438,5.8628,5.86302,15000000.0
2006-07-12 15:46:00,5.86403,5.86495,5.86373,5.86445,13000000.0
2006-07-12 15:47:00,5.86433,5.86602,5.86433,5.86542,9000000.0
2006-07-12 15:48:00,5.86646,5.86713,5.86531,5.8666,21000000.0
2006-07-12 15:49:00,5.86703,5.86733,5.86589,5.86733,23000000.0
2006-07-12 15:50:00,5.86668,5.87033,5.86668,5.87033,12000000.0
2006-07-12 15:51:00,5.86988,5.87135,5.86906,5.87049,19000000.0
2006-07-12 15:52:00,5.87047,5.87056,5.86881,5.86971,15000000.0
2006-07-12 15:53:00,5.86937,5.86995,5.86841,5.86861,14000000.0
2006-07-12 15:54:00,5.86965,5.86965,5.86815,5.86963,15000000.0
2006-07-12 15:55:00,5.86948,5.86948,5.86748,5.86904,12000000.0
2006-07-12 15:56:00,5.86857,5.86911,5.86761,5.86781,18000000.0
2006-07-12 15:57:00,5.86876,5.87035,5.86829,5.86997,10000000.0
2006-07-12 15:58:00,5.8697,5.86972,5.86715,5.86868,22000000.0
2006-07-12 15:59:00,5.86733,5.86825,5.86682,5.86727,12000000.0
2006-07-12 16:00:00,5.86674,5.86786,5.86499,5.86786,12000000.0
2006-07-12 16:01:00,5.86809,5.86903,5.86745,5.86785,12000000.0
2006-07-12 16:02:00,5.86894,5.86894,5.86722,5.86795,13000000.0
2006-07-12 16:03:00,5.86799,5.87166,5.86771,5.8714,13000000.0
2006-07-12 16:04:00,5.87252,5.87393,5.87163,5.87344,11000000.0
2006-07-12 16:05:00,5.8741,5.87428,5.87281,5.87338,9000000.0
2006-07-12 16:06:00,5.87252,5.87373,5.8716,5.87288,14000000.0
2006-07-12 16:07:00,5.87452,5.87833,5.8745,5.87687,15000000.0
2006-07-12 16:08:00,5.87726,5.87768,5.87522,5.87522,15000000.0
2006-07-12 16:09:00,5.87605,5.87748,5.87427,5.87521,17000000.0
2006-07-12 16:10:00,5.87368,5.87406,5.87235,5.87303,14000000.0
2006-07-12 16:11:00,5.87435,5.87475,5.87358,5.87467,9000000.0
2006-07-12 16:12:00,5.8754,5.87667,5.87424,5.87424,15000000.0
2006-07-12 16:13:00,5.87404,5.87463,5.87301,5.87454,14000000.0
2006-07-12 16:14:00,5.87456,5.8746,5.87298,5.8742,12000000.0
2006-07-12 16:15:00,5.87341,5.87341,5.87108,5.87167,14000000.0
2006-07-12 16:16:00,5.87178,5.87232,5.86995,5.8701,13000000.0
2006-07-12 16:17:00,5.87001,5.87097,5.86939,5.86995,18000000.0
2006-07-12 16:18:00,5.87002,5.87207,5.86967,5.87207,13000000.0
2006-07-12 16:19:00,5.87252,5.87269,5.871,5.872,8000000.0
2006-07-12 16:20:00,5.87233,5.87394,5.8721,5.87334,13000000.0
2006-07-12 16:21:00,5.87317,5.87494,5.87254,5.87351,12000000.0
2006-07-12 16:22:00,5.87433,5.87492,5.87359,5.87492,11000000.0
2006-07-12 16:23:00,5.87579,5.87658,5.87445,5.87515,14000000.0
2006-07-12 16:24:00,5.87487,5.87534,5.87368,5.87486,15000000.0
2006-07-12 16:25:00,5.87439,5.87524,5.87367,5.87524,11000000.0
2006-07-12 16:26:00,5.87451,5.87517,5.874,5.875,8000000.0
2006-07-12 16:27:00,5.87425,5.87425,5.87267,5.87293,10000000.0
2006-07-12 16:28:00,5.87246,5.87338,5.87184,5.87249,15000000.0
2006-07-12 16:29:00,5.87186,5.87222,5.8711,5.8716,7000000.0
2006-07-12 16:30:00,5.87148,5.87261,5.87137,5.87243,16000000.0
2006-07-12 16:31:00,5.87159,5.87167,5.86989,5.87165,14000000.0
2006-07-12 16:32:00,5.87121,5.87121,5.86974,5.86985,7000000.0
2006-07-12 16:33:00,5.87073,5.87073,5.86867,5.8695,8000000.0
2006-07-12 16:34:00,5.86958,5.87004,5.86897,5.87004,8000000.0
2006-07-12 16:35:00,5.87085,5.87131,5.86982,5.87005,9000000.0
2006-07-12 16:36:00,5.87133,5.87145,5.86951,5.87135,13000000.0
2006-07-12 16:37:00,5.87085,5.87104,5.8701,5.8701,18000000.0
2006-07-12 16:38:00,5.87075,5.87146,5.86919,5.87043,18000000.0
2006-07-12 16:39:00,5.87168,5.87183,5.86981,5.87118,20000000.0
2006-07-12 16:40:00,5.8707,5.871,5.86898,5.871,13000000.0
2006-07-12 16:41:00,5.87004,5.8708,5.86896,5.8708,20000000.0
2006-07-12 16:42:00,5.87069,5.87069,5.86906,5.86915,18000000.0
2006-07-12 16:43:00,5.87048,5.87246,5.86952,5.87246,15000000.0
2006-07-12 16:44:00,5.87241,5.87241,5.87028,5.87188,20000000.0
2006-07-12 16:45:00,5.8704,5.87307,5.8704,5.87245,13000000.0
2006-07-12 16:46:00,5.87414,5.87422,5.87272,5.87272,15000000.0
2006-07-12 16:47:00,5.87293,5.87368,5.87253,5.87368,8000000.0
2006-07-12 16:48:00,5.87365,5.87365,5.87264,5.87283,11000000.0
2006-07-12 16:49:00,5.87195,5.8726,5.87111,5.87257,12000000.0
2006-07-12 16:50:00,5.87346,5.87383,5.87174,5.87352,15000000.0
2006-07-12 16:51:00,5.87327,5.87335,5.87152,5.8729,18000000.0
2006-07-12 16:52:00,5.87319,5.87363,5.87227,5.87298,14000000.0
2006-07-12 16:53:00,5.87317,5.87321,5.87161,5.87243,8000000.0
2006-07-12 16:54:00,5.87326,5.87449,5.87277,5.87395,11000000.0
2006-07-12 16:55:00,5.87433,5.87498,5.87393,5.87442,12000000.0
2006-07-12 16:56:00,5.87554,5.87596,5.87491,5.87491,10000000.0
2006-07-12 16:57:00,5.8746,5.87544,5.87381,5.87497,8000000.0
2006-07-12 16:58:00,5.87485,5.87499,5.87362,5.87362,9000000.0
2006-07-12 16:59:00,5.87404,5.87491,5.87327,5.87382,13000000.0
2006-07-12 17:00:00,5.87285,5.87391,5.87208,5.87329,11000000.0
2006-07-12 17:01:00,5.87224,5.87301,5.8712,5.87301,12000000.0
2006-07-12 17:02:00,5.87262,5.87309,5.87052,5.87052,10000000.0
2006-07-12 17:03:00,5.87114,5.87164,5.87029,5.87131,16000000.0
2006-07-12 17:04:00,5.87157,5.87176,5.86975,5.87001,13000000.0
2006-07-12 17:05:00,5.87093,5.87124,5.87014,5.87066,16000000.0
2006-07-12 17:06:00,5.87045,5.8714,5.8699,5.8711,12000000.0
2006-07-12 17:07:00,5.87067,5.87098,5.87004,5.87069,8000000.0
2006-07-12 17:08:00,5.8693,5.87042,5.86904,5.87033,21000000.0
2006-07-12 17:09:00,5.8694,5.87052,5.86901,5.87052,16000000.0
2006-07-12 17:10:00,5.87066,5.87107,5.8696,5.8703,11000000.0
2006-07-12 17:11:00,5.87052,5.87129,5.87052,5.87064,11000000.0
2006-07-12 17:12:00,5.87172,5.87172,5.87044,5.8705,9000000.0
2006-07-12 17:13:00,5.87069,5.8715,5.87003,5.87116,9000000.0
2006-07-12 17:14:00,5.87212,5.87236,5.87057,5.87236,17000000.0
2006-07-12 17:15:00,5.8709,5.87312,5.87073,5.87214,11000000.0
2006-07-12 17:16:00,5.87156,5.87206,5.87057,5.87189,15000000.0
2006-07-12 17:17:00,5.87223,5.87334,5.87083,5.87296,13000000.0
2006-07-12 17:18:00,5.87305,5.87337,5.87172,5.87179,15000000.0
2006-07-12 17:19:00,5.8717,5.87328,5.87157,5.87321,17000000.0
2006-07-12 17:20:00,5.87248,5.87257,5.87113,5.87197,12000000.0
2006-07-12 17:21:00,5.87089,5.87276,5.87089,5.8725,7000000.0
2006-07-12 17:22:00,5.87261,5.87329,5.87175,5.87277,14000000.0
2006-07-12 17:23:00,5.87251,5.87266,5.87102,5.87164,13000000.0
2006-07-12 17:24:00,5.87144,5.87297,5.87097,5.87297,9000000.0
2006-07-12 17:25:00,5.87309,5.87309,5.87219,5.87264,11000000.0
2006-07-12 17:26:00,5.87259,5.87342,5.87206,5.87244,16000000.0
2006-07-12 17:27:00,5.87235,5.8732,5.87211,5.87313,9000000.0
2006-07-12 17:28:00,5.87337,5.87337,5.87186,5.8727,15000000.0
2006-07-12 17:29:00,5.87178,5.87273,5.87102,5.87122,11000000.0
2006-07-12 17:30:00,5.87126,5.87223,5.87005,5.8703,19000000.0
2006-07-12 17:31:00,5.87051,5.87201,5.86991,5.87201,11000000.0
2006-07-12 17:32:00,5.87273,5.87273,5.8699,5.8699,9000000.0
2006-07-12 17:33:00,5.86939,5.87131,5.86928,5.87046,10000000.0
2006-07-12 17:34:00,5.87028,5.87084,5.8692,5.87023,14000000.0
2006-07-12 17:35:00,5.87064,5.87077,5.86929,5.8694,13000000.0
2006-07-12 17:36:00,5.86953,5.86976,5.86819,5.86835,11000000.0
2006-07-12 17:37:00,5.86772,5.86907,5.86693,5.86771,15000000.0
2006-07-12 17:38:00,5.86784,5.86875,5.8661,5.86729,17000000.0
2006-07-12 17:39:00,5.86881,5.86942,5.86848,5.86892,8000000.0
2006-07-12 17:40:00,5.86903,5.86937,5.86714,5.86765,12000000.0
2006-07-12 17:41:00,5.86911,5.86998,5.86757,5.86897,21000000.0
2006-07-12 17:42:00,5.86948,5.87036,5.86872,5.86872,13000000.0
2006-07-12 17:43:00,5.86955,5.86994,5.86873,5.86927,11000000.0
2006-07-12 17:44:00,5.86908,5.87064,5.86866,5.8702,19000000.0
2006-07-12 17:45:00,5.87054,5.871,5.8698,5.8702,10000000.0
2006-07-12 17:46:00,5.86996,5.87164,5.86888,5.87164,13000000.0
2006-07-12 17:47:00,5.87087,5.87087,5.86903,5.86918,9000000.0
2006-07-12 17:48:00,5.86893,5.86989,5.86821,5.86862,14000000.0
2006-07-12 17:49:00,5.86991,5.86991,5.86815,5.86891,14000000.0
2006-07-12 17:50:00,5.86941,5.87013,5.86849,5.86952,17000000.0
2006-07-12 17:51:00,5.87005,5.87005,5.86821,5.86821,13000000.0
2006-07-12 17:52:00,5.86812,5.86963,5.86812,5.86833,24000000.0
2006-07-12 17:53:00,5.86793,5.86976,5.86793,5.8684,16000000.0
2006-07-12 17:54:00,5.86859,5.86967,5.86834,5.86887,16000000.0
2006-07-12 17:55:00,5.86855,5.86855,5.86713,5.86713,13000000.0
2006-07-12 17:56:00,5.86701,5.86847,5.86701,5.86841,15000000.0
2006-07-12 17:57:00,5.86957,5.86957,5.86745,5.86749,10000000.0
2006-07-12 17:58:00,5.86722,5.86722,5.86532,5.86609,15000000.0
2006-07-12 17:59:00,5.8657,5.86604,5.86375,5.86491,13000000.0
2006-07-12 18:00:00,5.86494,5.86706,5.86462,5.86682,7000000.0
2006-07-12 18:01:00,5.86661,5.86755,5.86584,5.86755,18000000.0
2006-07-12 18:02:00,5.86702,5.86702,5.86454,5.86521,17000000.0
2006-07-12 18:03:00,5.86582,5.86582,5.86473,5.86527,16000000.0
2006-07-12 18:04:00,5.86523,5.86575,5.86435,5.86551,14000000.0
2006-07-12 18:05:00,5.86554,5.86554,5.8641,5.8641,13000000.0
2006-07-12 18:06:00,5.86301,5.86404,5.86211,5.86321,18000000.0
2006-07-12 18:07:00,5.86446,5.86489,5.86306,5.86489,12000000.0
2006-07-12 18:08:00,5.86478,5.86478,5.86305,5.86333,18000000.0
2006-07-12 18:09:00,5.86297,5.86444,5.86297,5.86359,12000000.0
2006-07-12 18:10:00,5.86436,5.8647,5.86348,5.86348,13000000.0
2006-07-12 18:11:00,5.86343,5.86407,5.86334,5.86398,10000000.0
2006-07-12 18:12:00,5.86413,5.86525,5.86404,5.86429,11000000.0
2006-07-12 18:13:00,5.86579,5.86639,5.86431,5.86639,14000000.0
2006-07-12 18:14:00,5.86712,5.86715,5.86547,5.86547,10000000.0
2006-07-12 18:15:00,5.86507,5.86629,5.86475,5.86525,10000000.0
2006-07-12 18:16:00,5.86576,5.86631,5.86489,5.86523,9000000.0
2006-07-12 18:17:00,5.86569,5.86587,5.86376,5.86397,18000000.0
2006-07-12 18:18:00,5.86389,5.86529,5.86376,5.86504,14000000.0
2006-07-12 18:19:00,5.86572,5.86587,5.86372,5.86382,10000000.0
2006-07-12 18:20:00,5.86385,5.86479,5.86309,5.86451,15000000.0
2006-07-12 18:21:00,5.86475,5.86475,5.86343,5.86472,18000000.0
2006-07-12 18:22:00,5.86446,5.86495,5.86334,5.86453,14000000.0
2006-07-12 18:23:00,5.86424,5.8658,5.86384,5.86568,7000000.0
2006-07-12 18:24:00,5.86417,5.86489,5.86417,5.86426,9000000.0
2006-07-12 18:25:00,5.86472,5.86537,5.86388,5.86498,13000000.0
2006-07-12 18:26:00,5.86521,5.86521,5.86392,5.8649,16000000.0
2006-07-12 18:27:00,5.86446,5.8653,5.86385,5.8653,14000000.0
2006-07-12 18:28:00,5.86517,5.86565,5.864,5.8656,13000000.0
2006-07-12 18:29:00,5.8647,5.86606,5.8647,5.86556,11000000.0
2006-07-12 18:30:00,5.86556,5.86653,5.86456,5.86456,16000000.0
2006-07-12 18:31:00,5.8647,5.86659,5.86456,5.86503,12000000.0
2006-07-12 18:32:00,5.86486,5.86515,5.86418,5.86485,11000000.0
2006-07-12 18:33:00,5.86542,5.86651,5.86459,5.86563,13000000.0
2006-07-12 18:34:00,5.86557,5.8665,5.86514,5.86555,13000000.0
2006-07-12 18:35:00,5.86632,5.86639,5.86511,5.86511,18000000.0
2006-07-12 18:36:00,5.86553,5.8666,5.8651,5.86565,18000000.0
2006-07-12 18:37:00,5.86392,5.86589,5.86392,5.86543,18000000.0
2006-07-12 18:38:00,5.86677,5.86688,5.86515,5.86515,11000000.0
2006-07-12 18:39:00,5.86641,5.86775,5.86568,5.86678,11000000.0
2006-07-12 18:40:00,5.86699,5.8671,5.86583,5.86583,14000000.0
2006-07-12 18:41:00,5.86591,5.86892,5.86591,5.86892,16000000.0
2006-07-12 18:42:00,5.86814,5.86937,5.86806,5.86806,14000000.0
2006-07-12 18:43:00,5.86863,5.86973,5.86848,5.86973,10000000.0
2006-07-12 18:44:00,5.87042,5.87133,5.86926,5.87054,13000000.0
2006-07-12 18:45:00,5.87117,5.87193,5.8703,5.87141,13000000.0
2006-07-12 18:46:00,5.87019,5.87136,5.87019,5.87024,12000000.0
2006-07-12 18:47:00,5.87098,5.87102,5.86992,5.86992,14000000.0
2006-07-12 18:48:00,5.87014,5.87142,5.87014,5.87039,15000000.0
2006-07-12 18:49:00,5.8694,5.86985,5.86825,5.86879,12000000.0
2006-07-12 18:50:00,5.86973,5.87024,5.86893,5.86964,9000000.0
2006-07-12 18:51:00,5.86951,5.87038,5.86878,5.869,17000000.0
2006-07-12 18:52:00,5.86893,5.86969,5.86824,5.86847,9000000.0
2006-07-12 18:53:00,5.86987,5.86995,5.86825,5.86934,14000000.0
2006-07-12 18:54:00,5.86842,5.86845,5.86727,5.86727,14000000.0
2006-07-12 18:55:00,5.86731,5.86916,5.86731,5.86797,10000000.0
2006-07-12 18:56:00,5.86784,5.86867,5.86713,5.86713,16000000.0
2006-07-12 18:57:00,5.86873,5.86873,5.86737,5.86743,17000000.0
2006-07-12 18:58:00,5.86792,5.86943,5.86792,5.86888,14000000.0
2006-07-12 18:59:00,5.86925,5.86925,5.86752,5.86794,14000000.0
2006-07-12 19:00:00,5.86808,5.86934,5.86789,5.86921,15000000.0
2006-07-12 19:01:00,5.86791,5.86892,5.86736,5.86736,15000000.0
2006-07-12 19:02:00,5.86775,5.868,5.86688,5.86688,14000000.0
2006-07-12 19:03:00,5.86701,5.86815,5.86654,5.86669,14000000.0
2006-07-12 19:04:00,5.86664,5.86717,5.86628,5.86717,12000000.0
2006-07-12 19:05:00,5.86621,5.86753,5.86539,5.86753,15000000.0
2006-07-12 19:06:00,5.86688,5.86693,5.86511,5.8661,16000000.0
2006-07-12 19:07:00,5.86441,5.86623,5.86419,5.86587,20000000.0
2006-07-12 19:08:00,5.86624,5.86624,5.86429,5.86507,8000000.0
2006-07-12 19:09:00,5.86544,5.86571,5.86431,5.86504,17000000.0
2006-07-12 19:10:00,5.86413,5.86589,5.86413,5.86522,9000000.0
2006-07-12 19:11:00,5.86457,5.86622,5.86455,5.8651,16000000.0
2006-07-12 19:12:00,5.8664,5.86682,5.8652,5.86584,13000000.0
2006-07-12 19:13:00,5.86593,5.86658,5.86529,5.86617,10000000.0
2006-07-12 19:14:00,5.86694,5.86781,5.86584,5.86628,20000000.0
2006-07-12 19:15:00,5.86612,5.86728,5.86583,5.86637,12000000.0
2006-07-12 19:16:00,5.86761,5.86761,5.86624,5.86653,8000000.0
2006-07-12 19:17:00,5.8666,5.86736,5.86658,5.8669,18000000.0
2006-07-12 19:18:00,5.86737,5.86832,5.86701,5.86714,11000000.0
2006-07-12 19:19:00,5.86948,5.87036,5.86886,5.86991,12000000.0
2006-07-12 19:20:00,5.86928,5.87005,5.86844,5.87005,14000000.0
2006-07-12 19:21:00,5.86981,5.87022,5.86829,5.86829,13000000.0
2006-07-12 19:22:00,5.86919,5.87086,5.86919,5.87086,12000000.0
2006-07-12 19:23:00,5.87077,5.87106,5.8692,5.8692,14000000.0
2006-07-12 19:24:00,5.87006,5.87166,5.86902,5.87166,19000000.0
2006-07-12 19:25:00,5.87117,5.87342,5.87071,5.87342,8000000.0
2006-07-12 19:26:00,5.8729,5.87318,5.87215,5.87242,7000000.0
2006-07-12 19:27:00,5.87187,5.87255,5.87081,5.87169,20000000.0
2006-07-12 19:28:00,5.87126,5.87329,5.87095,5.87115,17000000.0
2006-07-12 19:29:00,5.87261,5.87285,5.87116,5.87145,10000000.0
2006-07-12 19:30:00,5.87247,5.87247,5.87088,5.87119,15000000.0
2006-07-12 19:31:00,5.87157,5.87312,5.87157,5.87223,11000000.0
2006-07-12 19:32:00,5.87172,5.87309,5.87139,5.8719,9000000.0
2006-07-12 19:33:00,5.87186,5.87314,5.87163,5.87258,14000000.0
2006-07-12 19:34:00,5.87307,5.87332,5.87174,5.87332,17000000.0
2006-07-12 19:35:00,5.87217,5.87293,5.87144,5.87144,8000000.0
2006-07-12 19:36:00,5.87264,5.87295,5.87174,5.87197,15000000.0
2006-07-12 19:37:00,5.87173,5.87253,5.87173,5.87179,8000000.0
2006-07-12 19:38:00,5.87198,5.87289,5.87138,5.87222,15000000.0
2006-07-12 19:39:00,5.87107,5.87201,5.87097,5.87137,17000000.0
2006-07-12 19:40:00,5.87123,5.87206,5.87066,5.87206,16000000.0
2006-07-12 19:41:00,5.87228,5.87228,5.87095,5.87095,11000000.0
2006-07-12 19:42:00,5.87123,5.8725,5.87085,5.8725,15000000.0
2006-07-12 19:43:00,5.87214,5.87214,5.87023,5.87181,14000000.0
2006-07-12 19:44:00,5.87153,5.87168,5.87038,5.87168,14000000.0
2006-07-12 19:45:00,5.87117,5.87117,5.86998,5.86998,15000000.0
2006-07-12 19:46:00,5.86905,5.87049,5.86905,5.86933,15000000.0
2006-07-12 19:47:00,5.86962,5.87118,5.86937,5.87118,16000000.0
2006-07-12 19:48:00,5.87076,5.87097,5.86972,5.87038,16000000.0
2006-07-12 19:49:00,5.87065,5.87076,5.86927,5.87051,8000000.0
2006-07-12 19:50:00,5.87059,5.87142,5.87018,5.87128,9000000.0
2006-07-12 19:51:00,5.87095,5.8721,5.87058,5.87058,19000000.0
2006-07-12 19:52:00,5.87126,5.872,5.87066,5.8707,11000000.0
2006-07-12 19:53:00,5.87158,5.87241,5.87058,5.87083,14000000.0
2006-07-12 19:54:00,5.871,5.87192,5.87072,5.87192,18000000.0
2006-07-12 19:55:00,5.87057,5.87161,5.87051,5.87111,13000000.0
2006-07-12 19:56:00,5.87105,5.87161,5.87036,5.87063,10000000.0
2006-07-12 19:57:00,5.87113,5.87176,5.86971,5.87108,16000000.0
2006-07-12 19:58:00,5.87067,5.87107,5.86961,5.86974,15000000.0
2006-07-12 19:59:00,5.8698,5.871,5.8698,5.87063,14000000.0
2006-07-12 20:00:00,5.87042,5.87042,5.86787,5.86787,11000000.0
2006-07-12 20:01:00,5.86835,5.86882,5.8678,5.86837,24000000.0
2006-07-12 20:02:00,5.86854,5.86876,5.86803,5.86829,11000000.0
2006-07-12 20:03:00,5.86966,5.8704,5.86889,5.87029,11000000.0
2006-07-12 20:04:00,5.86914,5.87042,5.86914,5.86943,10000000.0
2006-07-12 20:05:00,5.86899,5.87036,5.86893,5.86907,17000000.0
2006-07-12 20:06:00,5.86931,5.87042,5.86913,5.87042,10000000.0
2006-07-12 20:07:00,5.86961,5.87144,5.86961,5.87112,14000000.0
2006-07-12 20:08:00,5.87067,5.87103,5.86982,5.86982,13000000.0
2006-07-12 20:09:00,5.87023,5.87174,5.87023,5.87103,11000000.0
2006-07-12 20:10:00,5.87091,5.87138,5.87007,5.87062,11000000.0
2006-07-12 20:11:00,5.87067,5.87168,5.87067,5.87106,9000000.0
2006-07-12 20:12:00,5.87131,5.87175,5.87036,5.87118,16000000.0
2006-07-12 20:13:00,5.87198,5.87198,5.87036,5.87062,11000000.0
2006-07-12 20:14:00,5.87052,5.87187,5.87049,5.87179,19000000.0
2006-07-12 20:15:00,5.87167,5.87195,5.87053,5.87157,13000000.0
2006-07-12 20:16:00,5.87208,5.87208,5.8706,5.8706,15000000.0
2006-07-12 20:17:00,5.87078,5.87172,5.87078,5.87172,8000000.0
2006-07-12 20:18:00,5.87207,5.87216,5.87054,5.87054,14000000.0
2006-07-12 20:19:00,5.87086,5.87198,5.87062,5.87089,14000000.0
2006-07-12 20:20:00,5.86987,5.87024,5.86965,5.87003,12000000.0
2006-07-12 20:21:00,5.87062,5.87205,5.87036,5.87205,9000000.0
2006-07-12 20:22:00,5.87225,5.87226,5.87175,5.87178,17000000.0
2006-07-12 20:23:00,5.86998,5.87096,5.86988,5.87026,11000000.0
2006-07-12 20:24:00,5.87037,5.87172,5.87016,5.8708,16000000.0
2006-07-12 20:25:00,5.87112,5.8716,5.87044,5.87088,11000000.0
2006-07-12 20:26:00,5.87058,5.87095,5.86965,5.86965,8000000.0
2006-07-12 20:27:00,5.86967,5.87085,5.86967,5.87085,13000000.0
2006-07-12 20:28:00,5.87113,5.87186,5.87072,5.87186,15000000.0
2006-07-12 20:29:00,5.87088,5.87108,5.87041,5.87052,16000000.0
2006-07-12 20:30:00,5.86988,5.871,5.8698,5.8698,8000000.0
2006-07-12 20:31:00,5.87046,5.87104,5.86916,5.87001,18000000.0
2006-07-12 20:32:00,5.87031,5.87031,5.86912,5.86912,7000000.0
2006-07-12 20:33:00,5.86959,5.87035,5.86954,5.87035,13000000.0
2006-07-12 20:34:00,5.86955,5.86989,5.86829,5.86907,13000000.0
2006-07-12 20:35:00,5.86904,5.86988,5.86832,5.86854,9000000.0
2006-07-12 20:36:00,5.86872,5.86957,5.8681,5.86891,17000000.0
2006-07-12 20:37:00,5.86885,5.86942,5.86815,5.86889,14000000.0
2006-07-12 20:38:00,5.86879,5.86928,5.86777,5.86795,16000000.0
2006-07-12 20:39:00,5.86814,5.86837,5.86707,5.86837,14000000.0
2006-07-12 20:40:00,5.86742,5.86874,5.86721,5.86745,17000000.0
2006-07-12 20:41:00,5.86765,5.86883,5.86695,5.86695,16000000.0
2006-07-12 20:42:00,5.86678,5.86872,5.86678,5.86737,22000000.0
2006-07-12 20:43:00,5.86697,5.86725,5.86689,5.8671,18000000.0
2006-07-12 20:44:00,5.86657,5.86683,5.86655,5.86655,16000000.0
2006-07-12 20:45:00,5.86719,5.86829,5.86719,5.86827,8000000.0
2006-07-12 20:46:00,5.8684,5.86903,5.8676,5.86883,19000000.0
2006-07-12 20:47:00,5.86908,5.86927,5.86759,5.86759,12000000.0
2006-07-12 20:48:00,5.86791,5.8688,5.86784,5.86784,9000000.0
2006-07-12 20:49:00,5.86791,5.86912,5.86791,5.86906,19000000.0
2006-07-12 20:50:00,5.86784,5.86855,5.8672,5.86855,15000000.0
2006-07-12 20:51:00,5.86845,5.869,5.8677,5.869,9000000.0
2006-07-12 20:52:00,5.86844,5.8685,5.86673,5.86767,11000000.0
2006-07-12 20:53:00,5.86759,5.86827,5.86643,5.86643,15000000.0
2006-07-12 20:54:00,5.86758,5.86815,5.86666,5.86782,12000000.0
2006-07-12 20:55:00,5.86828,5.86838,5.86644,5.86742,18000000.0
2006-07-12 20:56:00,5.86686,5.86758,5.86619,5.86744,12000000.0
2006-07-12 20:57:00,5.86753,5.86779,5.86657,5.86664,13000000.0
2006-07-12 20:58:00,5.86713,5.86788,5.86668,5.86788,11000000.0
2006-07-12 20:59:00,5.86785,5.86909,5.867,5.86909,11000000.0
2006-07-12 21:00:00,5.86866,5.86895,5.8677,5.86812,17000000.0
2006-07-12 21:01:00,5.86768,5.86775,5.86702,5.86702,10000000.0
2006-07-12 21:02:00,5.86692,5.86804,5.86692,5.86789,8000000.0
2006-07-12 21:03:00,5.86816,5.86867,5.86719,5.86791,19000000.0
2006-07-12 21:04:00,5.86798,5.86822,5.86723,5.86728,18000000.0
2006-07-12 21:05:00,5.86708,5.86879,5.86708,5.8675,14000000.0
2006-07-12 21:06:00,5.86783,5.86859,5.86722,5.86859,12000000.0
2006-07-12 21:07:00,5.8672,5.86838,5.86685,5.86777,10000000.0
2006-07-12 21:08:00,5.86748,5.8681,5.86729,5.86787,14000000.0
2006-07-12 21:09:00,5.86805,5.86841,5.86729,5.86768,16000000.0
2006-07-12 21:10:00,5.86762,5.86908,5.86731,5.86731,15000000.0
2006-07-12 21:11:00,5.86736,5.86906,5.86736,5.86896,13000000.0
2006-07-12 21:12:00,5.868,5.86891,5.86771,5.8684,10000000.0
2006-07-12 21:13:00,5.86811,5.86892,5.86761,5.8677,14000000.0
2006-07-12 21:14:00,5.86811,5.86853,5.86753,5.86753,10000000.0
2006-07-12 21:15:00,5.86872,5.86872,5.86694,5.86749,15000000.0
2006-07-12 21:16:00,5.86873,5.86873,5.86724,5.86724,11000000.0
2006-07-12 21:17:00,5.86746,5.86873,5.86723,5.86872,13000000.0
2006-07-12 21:18:00,5.86889,5.86889,5.86689,5.86689,17000000.0
2006-07-12 21:19:00,5.86671,5.86837,5.86671,5.86837,12000000.0
2006-07-12 21:20:00,5.86825,5.86863,5.86722,5.86722,14000000.0
2006-07-12 21:21:00,5.86724,5.86825,5.86719,5.86825,11000000.0
2006-07-12 21:22:00,5.86864,5.86875,5.8674,5.8678,9000000.0
2006-07-12 21:23:00,5.86744,5.86905,5.86744,5.86905,7000000.0
2006-07-12 21:24:00,5.86893,5.86893,5.86774,5.86849,11000000.0
2006-07-12 21:25:00,5.86815,5.86836,5.86737,5.86836,7000000.0
2006-07-12 21:26:00,5.86874,5.86898,5.86733,5.86778,13000000.0
2006-07-12 21:27:00,5.86885,5.86885,5.867,5.867,11000000.0
2006-07-12 21:28:00,5.86708,5.8689,5.86656,5.86656,15000000.0
2006-07-12 21:29:00,5.86658,5.86669,5.86638,5.86638,12000000.0
2006-07-12 21:30:00,5.86639,5.86823,5.86639,5.86788,10000000.0
2006-07-12 21:31:00,5.86813,5.8684,5.86681,5.86803,10000000.0
2006-07-12 21:32:00,5.86785,5.86849,5.8665,5.86849,12000000.0
2006-07-12 21:33:00,5.86829,5.86829,5.86702,5.86732,19000000.0
2006-07-12 21:34:00,5.86729,5.86777,5.86691,5.86704,8000000.0
2006-07-12 21:35:00,5.86732,5.86856,5.86722,5.86722,20000000.0
2006-07-12 21:36:00,5.86708,5.86761,5.86625,5.86663,19000000.0
2006-07-12 21:37:00,5.86645,5.86762,5.86625,5.86678,19000000.0
2006-07-12 21:38:00,5.86684,5.86782,5.86684,5.86774,13000000.0
2006-07-12 21:39:00,5.86812,5.86812,5.86782,5.86798,17000000.0
2006-07-12 21:40:00,5.86772,5.86839,5.86725,5.86821,7000000.0
2006-07-12 21:41:00,5.86765,5.86793,5.86676,5.86676,11000000.0
2006-07-12 21:42:00,5.86708,5.86852,5.86704,5.8679,18000000.0
2006-07-12 21:43:00,5.86736,5.86837,5.86736,5.86736,13000000.0
2006-07-12 21:44:00,5.86796,5.86841,5.86701,5.86739,16000000.0
2006-07-12 21:45:00,5.86731,5.86812,5.86663,5.86728,11000000.0
2006-07-12 21:46:00,5.86806,5.86806,5.8661,5.8661,13000000.0
2006-07-12 21:47:00,5.86634,5.8672,5.86627,5.8672,13000000.0
2006-07-12 21:48:00,5.86707,5.86713,5.86606,5.86606,17000000.0
2006-07-12 21:49:00,5.86625,5.86757,5.86625,5.8665,8000000.0
2006-07-12 21:50:00,5.86711,5.86767,5.86636,5.86636,11000000.0
2006-07-12 21:51:00,5.86652,5.86694,5.86646,5.86679,13000000.0
2006-07-12 21:52:00,5.86788,5.86831,5.8667,5.86831,13000000.0
2006-07-12 21:53:00,5.86777,5.86814,5.86675,5.86727,14000000.0
2006-07-12 21:54:00,5.86739,5.86768,5.8666,5.8669,11000000.0
2006-07-12 21:55:00,5.86714,5.86783,5.86646,5.86652,17000000.0
2006-07-12 21:56:00,5.86664,5.86822,5.86664,5.86703,12000000.0
2006-07-12 21:57:00,5.86685,5.86729,5.86639,5.86694,16000000.0
2006-07-12 21:58:00,5.8672,5.86764,5.86639,5.86639,9000000.0
2006-07-12 21:59:00,5.86671,5.86831,5.86671,5.86704,18000000.0
2006-07-12 22:00:00,5.86649,5.8678,5.86606,5.86712,13000000.0
2006-07-12 22:01:00,5.86752,5.86796,5.86671,5.86691,11000000.0
2006-07-12 22:02:00,5.86726,5.86882,5.86726,5.86843,17000000.0
2006-07-12 22:03:00,5.8678,5.8685,5.86663,5.86767,23000000.0
2006-07-12 22:04:00,5.86687,5.86697,5.86614,5.86614,15000000.0
2006-07-12 22:05:00,5.86598,5.86627,5.86598,5.86598,14000000.0
2006-07-12 22:06:00,5.86621,5.86621,5.86589,5.86605,15000000.0
2006-07-12 22:07:00,5.86636,5.86791,5.86636,5.86778,9000000.0
2006-07-12 22:08:00,5.86812,5.86825,5.86646,5.86806,18000000.0
2006-07-12 22:09:00,5.86817,5.86832,5.86741,5.8675,11000000.0
2006-07-12 22:10:00,5.86696,5.86827,5.86696,5.86799,7000000.0
2006-07-12 22:11:00,5.86762,5.86767,5.86714,5.86723,8000000.0
2006-07-12 22:12:00,5.867,5.86798,5.86691,5.86739,16000000.0
2006-07-12 22:13:00,5.86743,5.86854,5.86676,5.86752,24000000.0
2006-07-12 22:14:00,5.86814,5.86846,5.86739,5.86764,9000000.0
2006-07-12 22:15:00,5.86689,5.86825,5.86689,5.86738,10000000.0
2006-07-12 22:16:00,5.8676,5.86821,5.8669,5.86737,13000000.0
2006-07-12 22:17:00,5.86837,5.86922,5.86746,5.86746,20000000.0
2006-07-12 22:18:00,5.86825,5.86932,5.86793,5.86847,11000000.0
2006-07-12 22:19:00,5.86796,5.86953,5.86796,5.86953,15000000.0
2006-07-12 22:20:00,5.86931,5.86931,5.8673,5.8673,16000000.0
2006-07-12 22:21:00,5.86729,5.86881,5.86717,5.86881,12000000.0
2006-07-12 22:22:00,5.86861,5.86865,5.86771,5.86824,14000000.0
2006-07-12 22:23:00,5.86756,5.86861,5.8675,5.86809,11000000.0
2006-07-12 22:24:00,5.86835,5.8691,5.86815,5.86845,16000000.0
2006-07-12 22:25:00,5.86806,5.86867,5.86696,5.86696,14000000.0
2006-07-12 22:26:00,5.86733,5.86833,5.86733,5.86794,10000000.0
2006-07-12 22:27:00,5.86778,5.86877,5.86637,5.86795,14000000.0
2006-07-12 22:28:00,5.86736,5.86821,5.86685,5.86706,12000000.0
2006-07-12 22:29:00,5.86728,5.86794,5.86648,5.86668,13000000.0
2006-07-12 22:30:00,5.86682,5.86764,5.86637,5.86641,8000000.0
2006-07-12 22:31:00,5.86652,5.8675,5.86652,5.8675,11000000.0
2006-07-12 22:32:00,5.86738,5.86816,5.86661,5.86695,20000000.0
2006-07-12 22:33:00,5.86809,5.86809,5.86661,5.86669,11000000.0
2006-07-12 22:34:00,5.86608,5.86827,5.86608,5.86827,10000000.0
2006-07-12 22:35:00,5.86846,5.86846,5.86604,5.86631,13000000.0
2006-07-12 22:36:00,5.86728,5.86764,5.86659,5.86753,9000000.0
2006-07-12 22:37:00,5.86761,5.86801,5.86638,5.86714,13000000.0
2006-07-12 22:38:00,5.86602,5.86728,5.86595,5.86699,9000000.0
2006-07-12 22:39:00,5.86712,5.8676,5.86663,5.86663,12000000.0
2006-07-12 22:40:00,5.86639,5.86723,5.86617,5.86617,9000000.0
2006-07-12 22:41:00,5.86627,5.86814,5.86619,5.86713,14000000.0
2006-07-12 22:42:00,5.86735,5.86886,5.86721,5.86821,13000000.0
2006-07-12 22:43:00,5.86771,5.86794,5.8663,5.8672,12000000.0
2006-07-12 22:44:00,5.86706,5.86789,5.86646,5.86673,15000000.0
2006-07-12 22:45:00,5.86694,5.86742,5.86563,5.86742,13000000.0
2006-07-12 22:46:00,5.86681,5.86681,5.86463,5.86616,14000000.0
2006-07-12 22:47:00,5.86626,5.86666,5.86513,5.86518,15000000.0
2006-07-12 22:48:00,5.86524,5.86635,5.86524,5.86594,13000000.0
2006-07-12 22:49:00,5.86598,5.86636,5.86488,5.8661,13000000.0
2006-07-12 22:50:00,5.86557,5.86566,5.86446,5.86506,15000000.0
2006-07-12 22:51:00,5.86565,5.86714,5.86534,5.86711,14000000.0
2006-07-12 22:52:00,5.86622,5.86714,5.86579,5.86714,9000000.0
2006-07-12 22:53:00,5.86649,5.8671,5.86589,5.86611,15000000.0
2006-07-12 22:54:00,5.86597,5.86738,5.86586,5.86588,17000000.0
2006-07-12 22:55:00,5.86626,5.86772,5.8661,5.8665,16000000.0
2006-07-12 22:56:00,5.8659,5.86671,5.86528,5.86541,13000000.0
2006-07-12 22:57:00,5.865,5.86511,5.86493,5.86499,8000000.0
2006-07-12 22:58:00,5.86508,5.86639,5.86508,5.86545,8000000.0
2006-07-12 22:59:00,5.86672,5.86672,5.86472,5.86472,19000000.0
2006-07-12 23:00:00,5.86502,5.86653,5.86502,5.86607,10000000.0
2006-07-12 23:01:00,5.86601,5.86701,5.86586,5.8662,7000000.0
2006-07-12 23:02:00,5.8672,5.86772,5.86647,5.86694,15000000.0
2006-07-12 23:03:00,5.86711,5.86754,5.8662,5.86679,17000000.0
2006-07-12 23:04:00,5.86677,5.86681,5.86573,5.86641,19000000.0
2006-07-12 23:05:00,5.86594,5.86614,5.86551,5.86579,9000000.0
2006-07-12 23:06:00,5.86463,5.86602,5.86463,5.86559,12000000.0
2006-07-12 23:07:00,5.86605,5.86665,5.86478,5.86478,14000000.0
2006-07-12 23:08:00,5.86471,5.86491,5.86461,5.86474,16000000.0
2006-07-12 23:09:00,5.86501,5.86562,5.86486,5.8652,9000000.0
2006-07-12 23:10:00,5.86546,5.86671,5.86546,5.86634,12000000.0
2006-07-12 23:11:00,5.8662,5.86621,5.86514,5.86514,14000000.0
2006-07-12 23:12:00,5.86654,5.86655,5.86561,5.8661,7000000.0
2006-07-12 23:13:00,5.86568,5.86694,5.86568,5.86613,14000000.0
2006-07-12 23:14:00,5.8665,5.86716,5.86547,5.86547,19000000.0
2006-07-12 23:15:00,5.86595,5.8669,5.86595,5.86613,13000000.0
2006-07-12 23:16:00,5.8675,5.86751,5.86614,5.8672,15000000.0
2006-07-12 23:17:00,5.86747,5.86821,5.86681,5.8676,11000000.0
2006-07-12 23:18:00,5.86816,5.86833,5.86637,5.86706,12000000.0
2006-07-12 23:19:00,5.86704,5.86725,5.86695,5.86725,14000000.0
2006-07-12 23:20:00,5.86715,5.86792,5.86692,5.86751,19000000.0
2006-07-12 23:21:00,5.86686,5.86773,5.86636,5.86773,7000000.0
2006-07-12 23:22:00,5.86767,5.86827,5.86716,5.86819,15000000.0
2006-07-12 23:23:00,5.8682,5.86858,5.86779,5.868,11000000.0
2006-07-12 23:24:00,5.86772,5.86867,5.86746,5.86807,14000000.0
2006-07-12 23:25:00,5.86783,5.86869,5.86744,5.86854,11000000.0
2006-07-12 23:26:00,5.86877,5.86884,5.8686,5.86866,14000000.0
2006-07-12 23:27:00,5.86822,5.86843,5.86778,5.86843,11000000.0
2006-07-12 23:28:00,5.86831,5.86831,5.86629,5.86629,12000000.0
2006-07-12 23:29:00,5.86746,5.86758,5.86674,5.86674,16000000.0
2006-07-12 23:30:00,5.8671,5.86732,5.86612,5.86706,20000000.0
2006-07-12 23:31:00,5.86745,5.86839,5.86693,5.86839,11000000.0
2006-07-12 23:32:00,5.86857,5.86857,5.86713,5.86849,16000000.0
2006-07-12 23:33:00,5.86887,5.86901,5.86868,5.86868,12000000.0
2006-07-12 23:34:00,5.86844,5.86893,5.86758,5.86758,13000000.0
2006-07-12 23:35:00,5.86863,5.8689,5.8673,5.8673,9000000.0
2006-07-12 23:36:00,5.86724,5.868,5.86724,5.86724,9000000.0
2006-07-12 23:37:00,5.86738,5.86781,5.86621,5.86648,14000000.0
2006-07-12 23:38:00,5.86741,5.86791,5.86644,5.86687,13000000.0
2006-07-12 23:39:00,5.86831,5.86831,5.86615,5.86761,17000000.0
2006-07-12 23:40:00,5.86664,5.8678,5.86592,5.86663,12000000.0
2006-07-12 23:41:00,5.86786,5.86803,5.86653,5.86728,17000000.0
2006-07-12 23:42:00,5.86739,5.86828,5.86663,5.86776,22000000.0
2006-07-12 23:43:00,5.86728,5.86752,5.86719,5.8673,15000000.0
2006-07-12 23:44:00,5.86731,5.86799,5.86698,5.86699,14000000.0
2006-07-12 23:45:00,5.86682,5.86832,5.86682,5.86717,20000000.0
2006-07-12 23:46:00,5.86695,5.86695,5.86671,5.86694,14000000.0
2006-07-12 23:47:00,5.86709,5.86797,5.86687,5.86687,10000000.0
2006-07-12 23:48:00,5.8665,5.86768,5.8663,5.8663,18000000.0
2006-07-12 23:49:00,5.86607,5.86612,5.86588,5.86601,14000000.0
2006-07-12 23:50:00,5.86599,5.86613,5.86584,5.86601,13000000.0
2006-07-12 23:51:00,5.86612,5.86693,5.86574,5.86603,8000000.0
2006-07-12 23:52:00,5.86608,5.86608,5.86531,5.86606,16000000.0
2006-07-12 23:53:00,5.86654,5.86656,5.86628,5.86639,18000000.0
2006-07-12 23:54:00,5.86632,5.86656,5.86626,5.86656,12000000.0
2006-07-12 23:55:00,5.8664,5.86666,5.86635,5.8665,19000000.0
2006-07-12 23:56:00,5.86648,5.86658,5.86631,5.8664,14000000.0
2006-07-12 23:57:00,5.86761,5.8681,5.866,5.86793,16000000.0
2006-07-12 23:58:00,5.86763,5.8692,5.86668,5.86746,13000000.0
2006-07-12 23:59:00,5.86781,5.86781,5.86627,5.86653,14000000.0
2006-07-13 00:00:00,5.86669,5.8672,5.86545,5.86545,17000000.0
2006-07-13 00:01:00,5.86521,5.86679,5.86521,5.86668,12000000.0
2006-07-13 00:02:00,5.86544,5.86768,5.86544,5.86768,15000000.0
2006-07-13 00:03:00,5.86745,5.86876,5.86714,5.8675,14000000.0
2006-07-13 00:04:00,5.86725,5.86737,5.86609,5.86677,12000000.0
2006-07-13 00:05:00,5.86669,5.86701,5.86667,5.86678,12000000.0
2006-07-13 00:06:00,5.86684,5.86815,5.86624,5.86624,12000000.0
2006-07-13 00:07:00,5.86701,5.86701,5.86535,5.86573,11000000.0
2006-07-13 00:08:00,5.86583,5.86677,5.86564,5.86591,15000000.0
2006-07-13 00:09:00,5.86566,5.8661,5.86566,5.86596,12000000.0
2006-07-13 00:10:00,5.86565,5.86672,5.86503,5.86524,19000000.0
2006-07-13 00:11:00,5.86482,5.86498,5.86477,5.86477,8000000.0
2006-07-13 00:12:00,5.86502,5.86503,5.86475,5.86481,9000000.0
2006-07-13 00:13:00,5.86478,5.86505,5.86476,5.86476,13000000.0
2006-07-13 00:14:00,5.86484,5.86512,5.86483,5.86512,14000000.0
2006-07-13 00:15:00,5.86514,5.86638,5.86514,5.86638,12000000.0
2006-07-13 00:16:00,5.86654,5.86679,5.86654,5.86668,12000000.0
2006-07-13 00:17:00,5.86662,5.86681,5.8665,5.8665,10000000.0
2006-07-13 00:18:00,5.86645,5.86645,5.86489,5.86529,19000000.0
2006-07-13 00:19:00,5.86543,5.86559,5.86528,5.86528,12000000.0
2006-07-13 00:20:00,5.86553,5.86587,5.86486,5.86486,11000000.0
2006-07-13 00:21:00,5.86478,5.86491,5.86461,5.86491,14000000.0
2006-07-13 00:22:00,5.86515,5.86601,5.86515,5.86558,13000000.0
2006-07-13 00:23:00,5.86479,5.86517,5.86479,5.86498,13000000.0
2006-07-13 00:24:00,5.86505,5.86505,5.86482,5.86502,9000000.0
2006-07-13 00:25:00,5.86493,5.86506,5.86486,5.865,13000000.0
2006-07-13 00:26:00,5.86486,5.86512,5.86486,5.86493,14000000.0
2006-07-13 00:27:00,5.86508,5.86508,5.86474,5.86475,15000000.0
2006-07-13 00:28:00,5.86544,5.86585,5.86438,5.86438,7000000.0
2006-07-13 00:29:00,5.86491,5.86657,5.86473,5.86612,17000000.0
2006-07-13 00:30:00,5.86513,5.86553,5.86403,5.86403,9000000.0
2006-07-13 00:31:00,5.8641,5.86515,5.86367,5.86417,13000000.0
2006-07-13 00:32:00,5.86426,5.86507,5.86383,5.86383,8000000.0
2006-07-13 00:33:00,5.86369,5.8651,5.86369,5.8651,19000000.0
2006-07-13 00:34:00,5.86535,5.8656,5.86535,5.8655,15000000.0
2006-07-13 00:35:00,5.86547,5.8656,5.86534,5.86548,12000000.0
2006-07-13 00:36:00,5.86548,5.86562,5.86532,5.86562,15000000.0
2006-07-13 00:37:00,5.86556,5.86561,5.86532,5.86549,15000000.0
2006-07-13 00:38:00,5.86525,5.86557,5.86523,5.86557,18000000.0
2006-07-13 00:39:00,5.86548,5.86557,5.86533,5.86557,20000000.0
2006-07-13 00:40:00,5.86572,5.86585,5.86386,5.86386,10000000.0
2006-07-13 00:41:00,5.8638,5.86409,5.8638,5.86401,9000000.0
2006-07-13 00:42:00,5.86396,5.86403,5.86378,5.86403,16000000.0
2006-07-13 00:43:00,5.86434,5.86516,5.86383,5.86414,16000000.0
2006-07-13 00:44:00,5.86412,5.86515,5.86368,5.86368,10000000.0
2006-07-13 00:45:00,5.86416,5.86525,5.86411,5.86511,16000000.0
2006-07-13 00:46:00,5.86525,5.86568,5.8641,5.86568,12000000.0
2006-07-13 00:47:00,5.86445,5.8651,5.86439,5.8646,8000000.0
2006-07-13 00:48:00,5.86431,5.8649,5.86335,5.86335,16000000.0
2006-07-13 00:49:00,5.86308,5.86322,5.86296,5.86316,11000000.0
2006-07-13 00:50:00,5.86357,5.86439,5.86352,5.86352,9000000.0
2006-07-13 00:51:00,5.86329,5.86349,5.86329,5.86346,9000000.0
2006-07-13 00:52:00,5.86368,5.86464,5.86349,5.86357,18000000.0
2006-07-13 00:53:00,5.86324,5.864,5.86324,5.86368,12000000.0
2006-07-13 00:54:00,5.86366,5.86445,5.86305,5.86398,12000000.0
2006-07-13 00:55:00,5.86428,5.86428,5.86377,5.86377,11000000.0
2006-07-13 00:56:00,5.86415,5.86513,5.86339,5.86394,14000000.0
2006-07-13 00:57:00,5.86396,5.86508,5.86387,5.86399,15000000.0
2006-07-13 00:58:00,5.86523,5.86523,5.86262,5.86262,9000000.0
2006-07-13 00:59:00,5.8634,5.86374,5.86153,5.86153,17000000.0
2006-07-13 01:00:00,5.86139,5.86315,5.86128,5.86128,12000000.0
2006-07-13 01:01:00,5.86113,5.8622,5.8606,5.86159,15000000.0
2006-07-13 01:02:00,5.86143,5.86226,5.86105,5.86118,10000000.0
2006-07-13 01:03:00,5.86294,5.86326,5.86158,5.86159,13000000.0
2006-07-13 01:04:00,5.86245,5.86271,5.86178,5.86198,13000000.0
2006-07-13 01:05:00,5.86199,5.86275,5.86199,5.86272,13000000.0
2006-07-13 01:06:00,5.86273,5.86317,5.86168,5.8624,12000000.0
2006-07-13 01:07:00,5.86212,5.86241,5.86101,5.86221,13000000.0
2006-07-13 01:08:00,5.86117,5.86229,5.86117,5.86148,15000000.0
2006-07-13 01:09:00,5.86113,5.862,5.86066,5.86123,17000000.0
2006-07-13 01:10:00,5.86124,5.86251,5.86124,5.86251,10000000.0
2006-07-13 01:11:00,5.86227,5.86269,5.86148,5.86216,11000000.0
2006-07-13 01:12:00,5.8635,5.8635,5.86143,5.86237,10000000.0
2006-07-13 01:13:00,5.86281,5.86345,5.86229,5.86336,11000000.0
2006-07-13 01:14:00,5.86385,5.86475,5.86287,5.86318,13000000.0
2006-07-13 01:15:00,5.864,5.86414,5.86328,5.86392,9000000.0
2006-07-13 01:16:00,5.86402,5.8645,5.86296,5.86372,12000000.0
2006-07-13 01:17:00,5.86402,5.86414,5.86335,5.86335,11000000.0
2006-07-13 01:18:00,5.86359,5.86526,5.86354,5.86473,12000000.0
2006-07-13 01:19:00,5.8654,5.86631,5.86448,5.86542,19000000.0
2006-07-13 01:20:00,5.86563,5.86617,5.86524,5.86524,11000000.0
2006-07-13 01:21:00,5.86526,5.8663,5.86506,5.86547,12000000.0
2006-07-13 01:22:00,5.86556,5.86574,5.86448,5.86499,9000000.0
2006-07-13 01:23:00,5.86497,5.86497,5.86342,5.86384,13000000.0
2006-07-13 01:24:00,5.86378,5.86412,5.86256,5.86334,14000000.0
2006-07-13 01:25:00,5.86316,5.86395,5.86285,5.86383,11000000.0
2006-07-13 01:26:00,5.86411,5.86448,5.86348,5.86356,10000000.0
2006-07-13 01:27:00,5.86327,5.86434,5.86286,5.8634,17000000.0
2006-07-13 01:28:00,5.86332,5.86332,5.86256,5.86286,13000000.0
2006-07-13 01:29:00,5.86314,5.86461,5.86308,5.86308,19000000.0
2006-07-13 01:30:00,5.86311,5.86423,5.86285,5.86407,15000000.0
2006-07-13 01:31:00,5.86405,5.86414,5.8638,5.86398,15000000.0
2006-07-13 01:32:00,5.86511,5.86517,5.86359,5.86517,12000000.0
2006-07-13 01:33:00,5.8651,5.86517,5.86378,5.8648,8000000.0
2006-07-13 01:34:00,5.86488,5.86488,5.86352,5.86386,18000000.0
2006-07-13 01:35:00,5.86369,5.86497,5.86369,5.86425,12000000.0
2006-07-13 01:36:00,5.86398,5.86461,5.86386,5.86401,16000000.0
2006-07-13 01:37:00,5.86396,5.8646,5.86347,5.86432,15000000.0
2006-07-13 01:38:00,5.86418,5.8646,5.86273,5.86304,18000000.0
2006-07-13 01:39:00,5.86311,5.86449,5.86265,5.86384,10000000.0
2006-07-13 01:40:00,5.86403,5.86403,5.86281,5.86311,11000000.0
2006-07-13 01:41:00,5.86338,5.8641,5.86292,5.863,16000000.0
2006-07-13 01:42:00,5.86295,5.8632,5.86295,5.86308,14000000.0
2006-07-13 01:43:00,5.86371,5.86491,5.8625,5.86491,16000000.0
2006-07-13 01:44:00,5.86341,5.86451,5.86258,5.86258,15000000.0
2006-07-13 01:45:00,5.8627,5.86447,5.8627,5.86383,16000000.0
2006-07-13 01:46:00,5.865,5.86535,5.86446,5.865,9000000.0
2006-07-13 01:47:00,5.8653,5.86581,5.86446,5.86549,17000000.0
2006-07-13 01:48:00,5.86553,5.86554,5.86427,5.86518,16000000.0
2006-07-13 01:49:00,5.86548,5.86587,5.86416,5.86478,10000000.0
2006-07-13 01:50:00,5.86474,5.86553,5.86445,5.86516,11000000.0
2006-07-13 01:51:00,5.86497,5.86606,5.86443,5.86443,12000000.0
2006-07-13 01:52:00,5.86576,5.86618,5.86483,5.86516,12000000.0
2006-07-13 01:53:00,5.86504,5.86598,5.86459,5.86549,18000000.0
2006-07-13 01:54:00,5.86563,5.8667,5.86533,5.86643,14000000.0
2006-07-13 01:55:00,5.86584,5.86767,5.86584,5.86675,18000000.0
2006-07-13 01:56:00,5.86685,5.86842,5.86685,5.86756,8000000.0
2006-07-13 01:57:00,5.86769,5.86968,5.86726,5.86968,13000000.0
2006-07-13 01:58:00,5.86958,5.86958,5.86743,5.86843,11000000.0
2006-07-13 01:59:00,5.86715,5.86819,5.86678,5.86819,11000000.0
2006-07-13 02:00:00,5.86759,5.8683,5.86716,5.8683,16000000.0
2006-07-13 02:01:00,5.86816,5.86838,5.86694,5.86762,21000000.0
2006-07-13 02:02:00,5.86789,5.86804,5.86712,5.86781,10000000.0
2006-07-13 02:03:00,5.86761,5.86814,5.86705,5.86725,8000000.0
2006-07-13 02:04:00,5.86872,5.86872,5.86704,5.86734,14000000.0
2006-07-13 02:05:00,5.86727,5.86805,5.86673,5.86687,14000000.0
2006-07-13 02:06:00,5.86743,5.86825,5.86731,5.86815,15000000.0
2006-07-13 02:07:00,5.86781,5.86832,5.86674,5.86674,10000000.0
2006-07-13 02:08:00,5.86637,5.86749,5.86637,5.86693,16000000.0
2006-07-13 02:09:00,5.867,5.86711,5.86684,5.86698,18000000.0
2006-07-13 02:10:00,5.86671,5.86791,5.86636,5.86745,16000000.0
2006-07-13 02:11:00,5.86736,5.86856,5.86717,5.86728,14000000.0
2006-07-13 02:12:00,5.86761,5.86828,5.86667,5.86667,10000000.0
2006-07-13 02:13:00,5.86714,5.8682,5.86667,5.86706,15000000.0
2006-07-13 02:14:00,5.86726,5.86816,5.86627,5.86627,19000000.0
2006-07-13 02:15:00,5.86634,5.868,5.86634,5.86642,12000000.0
2006-07-13 02:16:00,5.86654,5.86731,5.86614,5.86662,18000000.0
2006-07-13 02:17:00,5.86675,5.86755,5.86587,5.86599,14000000.0
2006-07-13 02:18:00,5.86627,5.86821,5.86627,5.86675,12000000.0
2006-07-13 02:19:00,5.86657,5.86851,5.86649,5.86721,14000000.0
2006-07-13 02:20:00,5.86724,5.86899,5.86715,5.86778,13000000.0
2006-07-13 02:21:00,5.86832,5.86879,5.8667,5.8667,15000000.0
2006-07-13 02:22:00,5.86715,5.8692,5.86715,5.86795,13000000.0
2006-07-13 02:23:00,5.86816,5.86816,5.86789,5.86806,16000000.0
2006-07-13 02:24:00,5.86848,5.86942,5.86742,5.86772,17000000.0
2006-07-13 02:25:00,5.86799,5.86861,5.86775,5.86861,10000000.0
2006-07-13 02:26:00,5.86831,5.86889,5.86728,5.8681,13000000.0
2006-07-13 02:27:00,5.86775,5.86873,5.86738,5.86867,7000000.0
2006-07-13 02:28:00,5.86902,5.86902,5.86788,5.86795,9000000.0
2006-07-13 02:29:00,5.86918,5.86918,5.86789,5.86789,20000000.0
2006-07-13 02:30:00,5.86793,5.86843,5.86746,5.86804,11000000.0
2006-07-13 02:31:00,5.86783,5.86796,5.86707,5.86707,9000000.0
2006-07-13 02:32:00,5.86698,5.86803,5.86635,5.86635,13000000.0
2006-07-13 02:33:00,5.86653,5.86735,5.86519,5.86547,14000000.0
2006-07-13 02:34:00,5.86578,5.86705,5.86553,5.86572,17000000.0
2006-07-13 02:35:00,5.86547,5.86656,5.8653,5.86557,15000000.0
2006-07-13 02:36:00,5.86584,5.86658,5.86519,5.86519,14000000.0
2006-07-13 02:37:00,5.86504,5.8665,5.86504,5.86588,13000000.0
2006-07-13 02:38:00,5.86628,5.86693,5.8653,5.86577,14000000.0
2006-07-13 02:39:00,5.86544,5.86618,5.86506,5.86514,15000000.0
2006-07-13 02:40:00,5.86552,5.86635,5.86492,5.86526,12000000.0
2006-07-13 02:41:00,5.86533,5.86654,5.86502,5.86537,13000000.0
2006-07-13 02:42:00,5.86545,5.86667,5.86482,5.86636,16000000.0
2006-07-13 02:43:00,5.86543,5.86597,5.86458,5.8652,18000000.0
2006-07-13 02:44:00,5.8649,5.86574,5.86428,5.86574,10000000.0
2006-07-13 02:45:00,5.86442,5.86568,5.86406,5.8642,14000000.0
2006-07-13 02:46:00,5.86411,5.86431,5.86403,5.86411,18000000.0
2006-07-13 02:47:00,5.86423,5.86502,5.86361,5.86442,17000000.0
2006-07-13 02:48:00,5.86422,5.86538,5.86395,5.86497,7000000.0
2006-07-13 02:49:00,5.86476,5.86547,5.86441,5.86468,13000000.0
2006-07-13 02:50:00,5.8647,5.86551,5.86382,5.86472,14000000.0
2006-07-13 02:51:00,5.86463,5.86463,5.86422,5.86438,15000000.0
2006-07-13 02:52:00,5.86565,5.86576,5.86446,5.86531,15000000.0
2006-07-13 02:53:00,5.86576,5.86621,5.86499,5.86589,9000000.0
2006-07-13 02:54:00,5.86548,5.86677,5.86429,5.86552,13000000.0
2006-07-13 02:55:00,5.86589,5.86695,5.86523,5.86602,11000000.0
2006-07-13 02:56:00,5.86591,5.86641,5.86439,5.86546,18000000.0
2006-07-13 02:57:00,5.86674,5.86682,5.86515,5.86563,13000000.0
2006-07-13 02:58:00,5.86567,5.86623,5.86533,5.86548,9000000.0
2006-07-13 02:59:00,5.86564,5.8664,5.86505,5.86514,14000000.0
2006-07-13 03:00:00,5.86494,5.86595,5.86491,5.86565,11000000.0
2006-07-13 03:01:00,5.86528,5.86534,5.86443,5.86489,11000000.0
2006-07-13 03:02:00,5.8651,5.86538,5.86443,5.86464,11000000.0
2006-07-13 03:03:00,5.86418,5.86517,5.86385,5.86498,23000000.0
2006-07-13 03:04:00,5.86412,5.86449,5.86382,5.86391,11000000.0
2006-07-13 03:05:00,5.86442,5.86464,5.86294,5.86327,17000000.0
2006-07-13 03:06:00,5.8631,5.86434,5.8631,5.86406,9000000.0
2006-07-13 03:07:00,5.86397,5.86465,5.86339,5.86339,15000000.0
2006-07-13 03:08:00,5.86333,5.86381,5.86271,5.86271,12000000.0
2006-07-13 03:09:00,5.86361,5.86422,5.86291,5.86399,15000000.0
2006-07-13 03:10:00,5.86427,5.86427,5.86276,5.86276,19000000.0
2006-07-13 03:11:00,5.86371,5.86634,5.86277,5.86277,15000000.0
2006-07-13 03:12:00,5.86195,5.86341,5.86182,5.86284,18000000.0
2006-07-13 03:13:00,5.86264,5.86357,5.86161,5.86347,18000000.0
2006-07-13 03:14:00,5.86081,5.86232,5.86081,5.86232,10000000.0
2006-07-13 03:15:00,5.86122,5.86201,5.86106,5.86123,7000000.0
2006-07-13 03:16:00,5.86168,5.86188,5.86104,5.86137,8000000.0
2006-07-13 03:17:00,5.86132,5.86217,5.86081,5.86217,10000000.0
2006-07-13 03:18:00,5.86191,5.8622,5.86105,5.86105,15000000.0
2006-07-13 03:19:00,5.86173,5.86173,5.86102,5.86127,10000000.0
2006-07-13 03:20:00,5.86072,5.86224,5.86034,5.86034,16000000.0
2006-07-13 03:21:00,5.86136,5.86199,5.8611,5.86148,11000000.0
2006-07-13 03:22:00,5.8611,5.86287,5.86078,5.86222,10000000.0
2006-07-13 03:23:00,5.86246,5.86381,5.86206,5.86206,12000000.0
2006-07-13 03:24:00,5.86229,5.86392,5.86212,5.86311,13000000.0
2006-07-13 03:25:00,5.86489,5.86506,5.86321,5.86457,11000000.0
2006-07-13 03:26:00,5.86481,5.86481,5.86302,5.86323,13000000.0
2006-07-13 03:27:00,5.86372,5.86419,5.86226,5.86321,14000000.0
2006-07-13 03:28:00,5.86336,5.8639,5.86246,5.86318,18000000.0
2006-07-13 03:29:00,5.86349,5.86429,5.86247,5.86247,15000000.0
2006-07-13 03:30:00,5.86205,5.86275,5.86129,5.86159,10000000.0
2006-07-13 03:31:00,5.8617,5.86287,5.86071,5.86287,13000000.0
2006-07-13 03:32:00,5.86209,5.86209,5.86082,5.86165,16000000.0
2006-07-13 03:33:00,5.86075,5.86114,5.85977,5.86012,13000000.0
2006-07-13 03:34:00,5.86043,5.86043,5.85922,5.85952,16000000.0
2006-07-13 03:35:00,5.86072,5.8615,5.85969,5.8611,10000000.0
2006-07-13 03:36:00,5.86114,5.86153,5.86035,5.86065,11000000.0
2006-07-13 03:37:00,5.86013,5.86101,5.85929,5.85941,13000000.0
2006-07-13 03:38:00,5.86018,5.86119,5.85958,5.86065,13000000.0
2006-07-13 03:39:00,5.86078,5.86095,5.85993,5.86024,13000000.0
2006-07-13 03:40:00,5.86046,5.86123,5.86027,5.86054,12000000.0
2006-07-13 03:41:00,5.86149,5.86149,5.86011,5.86104,16000000.0
2006-07-13 03:42:00,5.86055,5.86112,5.85949,5.86024,21000000.0
2006-07-13 03:43:00,5.86155,5.86155,5.85888,5.86017,18000000.0
2006-07-13 03:44:00,5.859,5.8606,5.859,5.86011,15000000.0
2006-07-13 03:45:00,5.86102,5.86102,5.85933,5.86024,9000000.0
2006-07-13 03:46:00,5.86093,5.86109,5.86013,5.86077,8000000.0
2006-07-13 03:47:00,5.86068,5.86109,5.86011,5.86062,11000000.0
2006-07-13 03:48:00,5.86137,5.86204,5.85998,5.86204,9000000.0
2006-07-13 03:49:00,5.86176,5.86177,5.85997,5.86045,16000000.0
2006-07-13 03:50:00,5.86022,5.86085,5.85933,5.86035,19000000.0
2006-07-13 03:51:00,5.85999,5.85999,5.85828,5.85828,9000000.0
2006-07-13 03:52:00,5.85893,5.86062,5.85837,5.85961,19000000.0
2006-07-13 03:53:00,5.86013,5.86054,5.85924,5.85982,10000000.0
2006-07-13 03:54:00,5.86011,5.86071,5.85923,5.86067,17000000.0
2006-07-13 03:55:00,5.86059,5.8608,5.85948,5.8605,16000000.0
2006-07-13 03:56:00,5.86016,5.86047,5.85918,5.85918,7000000.0
2006-07-13 03:57:00,5.85928,5.8605,5.85907,5.85938,11000000.0
2006-07-13 03:58:00,5.85987,5.86038,5.8588,5.85918,12000000.0
2006-07-13 03:59:00,5.85942,5.8603,5.85837,5.85925,17000000.0
2006-07-13 04:00:00,5.85853,5.85916,5.85795,5.8587,12000000.0
2006-07-13 04:01:00,5.85755,5.85801,5.85673,5.85801,16000000.0
2006-07-13 04:02:00,5.85724,5.85867,5.85721,5.85782,14000000.0
2006-07-13 04:03:00,5.85793,5.85869,5.85722,5.85792,12000000.0
2006-07-13 04:04:00,5.85787,5.85891,5.85748,5.85748,16000000.0
2006-07-13 04:05:00,5.85793,5.85935,5.8578,5.85935,13000000.0
2006-07-13 04:06:00,5.85912,5.85959,5.85817,5.85906,16000000.0
2006-07-13 04:07:00,5.85868,5.85891,5.8577,5.85836,13000000.0
2006-07-13 04:08:00,5.85869,5.85925,5.85814,5.85849,14000000.0
2006-07-13 04:09:00,5.85851,5.85983,5.85848,5.8591,10000000.0
2006-07-13 04:10:00,5.85776,5.85913,5.85776,5.85872,12000000.0
2006-07-13 04:11:00,5.85951,5.86068,5.85906,5.85911,14000000.0
2006-07-13 04:12:00,5.85941,5.86107,5.8594,5.86043,19000000.0
2006-07-13 04:13:00,5.85913,5.86105,5.85913,5.86019,20000000.0
2006-07-13 04:14:00,5.8608,5.8608,5.8594,5.85992,12000000.0
2006-07-13 04:15:00,5.86074,5.8617,5.86074,5.8615,8000000.0
2006-07-13 04:16:00,5.86191,5.86274,5.86101,5.86105,13000000.0
2006-07-13 04:17:00,5.86099,5.86145,5.86012,5.8603,15000000.0
2006-07-13 04:18:00,5.8601,5.86143,5.85992,5.86048,9000000.0
2006-07-13 04:19:00,5.86083,5.86201,5.86083,5.86187,12000000.0
2006-07-13 04:20:00,5.86182,5.862,5.86055,5.86094,9000000.0
2006-07-13 04:21:00,5.86128,5.86219,5.86094,5.86141,17000000.0
2006-07-13 04:22:00,5.86139,5.86228,5.86074,5.86171,14000000.0
2006-07-13 04:23:00,5.86101,5.86209,5.86073,5.8608,10000000.0
2006-07-13 04:24:00,5.86032,5.86068,5.86032,5.86053,12000000.0
2006-07-13 04:25:00,5.86057,5.86075,5.86053,5.86061,10000000.0
2006-07-13 04:26:00,5.86055,5.8607,5.8604,5.8607,7000000.0
2006-07-13 04:27:00,5.86055,5.86076,5.86044,5.86058,15000000.0
2006-07-13 04:28:00,5.8604,5.86066,5.86038,5.86065,7000000.0
2006-07-13 04:29:00,5.86085,5.86165,5.86029,5.86031,14000000.0
2006-07-13 04:30:00,5.86051,5.86155,5.86045,5.86045,11000000.0
2006-07-13 04:31:00,5.86045,5.86211,5.86045,5.86129,15000000.0
2006-07-13 04:32:00,5.86136,5.8623,5.86075,5.8615,17000000.0
2006-07-13 04:33:00,5.8608,5.86144,5.86032,5.86105,14000000.0
2006-07-13 04:34:00,5.86075,5.86171,5.86075,5.86121,9000000.0
2006-07-13 04:35:00,5.86115,5.86205,5.86064,5.86117,12000000.0
2006-07-13 04:36:00,5.86035,5.8617,5.86006,5.86081,12000000.0
2006-07-13 04:37:00,5.86105,5.86159,5.86057,5.86065,12000000.0
2006-07-13 04:38:00,5.86049,5.86123,5.86031,5.86107,11000000.0
2006-07-13 04:39:00,5.86072,5.86084,5.86053,5.86081,17000000.0
2006-07-13 04:40:00,5.86081,5.86102,5.86077,5.86077,9000000.0
2006-07-13 04:41:00,5.86089,5.86108,5.86078,5.86078,10000000.0
2006-07-13 04:42:00,5.86168,5.86168,5.85997,5.86022,8000000.0
2006-07-13 04:43:00,5.86097,5.86161,5.86046,5.86058,18000000.0
2006-07-13 04:44:00,5.86021,5.86113,5.86021,5.86067,9000000.0
2006-07-13 04:45:00,5.86116,5.86137,5.86005,5.8607,9000000.0
2006-07-13 04:46:00,5.86061,5.86061,5.85981,5.8603,16000000.0
2006-07-13 04:47:00,5.86038,5.8609,5.85972,5.85994,12000000.0
2006-07-13 04:48:00,5.85973,5.86002,5.85973,5.85982,10000000.0
2006-07-13 04:49:00,5.85986,5.86087,5.85951,5.85997,16000000.0
2006-07-13 04:50:00,5.85991,5.86043,5.85858,5.85858,16000000.0
2006-07-13 04:51:00,5.85925,5.86038,5.85916,5.85981,20000000.0
2006-07-13 04:52:00,5.85959,5.86051,5.85915,5.85978,13000000.0
2006-07-13 04:53:00,5.85922,5.85922,5.85877,5.85877,11000000.0
2006-07-13 04:54:00,5.85896,5.85898,5.85867,5.85886,11000000.0
2006-07-13 04:55:00,5.85885,5.8591,5.85885,5.85894,12000000.0
2006-07-13 04:56:00,5.85895,5.85895,5.85868,5.85887,16000000.0
2006-07-13 04:57:00,5.85973,5.86039,5.85932,5.85953,7000000.0
2006-07-13 04:58:00,5.85975,5.8603,5.85941,5.85945,13000000.0
2006-07-13 04:59:00,5.8598,5.86116,5.85969,5.86045,17000000.0
2006-07-13 05:00:00,5.86066,5.86149,5.86015,5.86149,10000000.0
2006-07-13 05:01:00,5.86079,5.86229,5.86033,5.8611,13000000.0
2006-07-13 05:02:00,5.86248,5.86248,5.86062,5.86161,18000000.0
2006-07-13 05:03:00,5.86125,5.86134,5.86092,5.86092,9000000.0
2006-07-13 05:04:00,5.86132,5.86179,5.86085,5.86179,12000000.0
2006-07-13 05:05:00,5.86106,5.86221,5.8604,5.86204,10000000.0
2006-07-13 05:06:00,5.86136,5.86174,5.86054,5.86107,20000000.0
2006-07-13 05:07:00,5.86072,5.86127,5.85988,5.8603,10000000.0
2006-07-13 05:08:00,5.85997,5.86158,5.85997,5.86037,17000000.0
2006-07-13 05:09:00,5.8606,5.86244,5.8606,5.86139,15000000.0
2006-07-13 05:10:00,5.86104,5.86117,5.86098,5.86102,10000000.0
2006-07-13 05:11:00,5.8615,5.86265,5.8615,5.86175,16000000.0
2006-07-13 05:12:00,5.86181,5.86249,5.86115,5.86127,7000000.0
2006-07-13 05:13:00,5.86182,5.86264,5.86151,5.86162,12000000.0
2006-07-13 05:14:00,5.86075,5.86239,5.86044,5.86214,14000000.0
2006-07-13 05:15:00,5.86256,5.86256,5.86144,5.86203,16000000.0
2006-07-13 05:16:00,5.86199,5.86271,5.86096,5.86165,15000000.0
2006-07-13 05:17:00,5.86112,5.86114,5.86056,5.86114,10000000.0
2006-07-13 05:18:00,5.86181,5.86239,5.86112,5.86196,13000000.0
2006-07-13 05:19:00,5.86136,5.86286,5.86114,5.86286,13000000.0
2006-07-13 05:20:00,5.86296,5.86302,5.86182,5.86196,20000000.0
2006-07-13 05:21:00,5.86179,5.86271,5.8616,5.86268,9000000.0
2006-07-13 05:22:00,5.86286,5.86286,5.86065,5.86065,17000000.0
2006-07-13 05:23:00,5.86042,5.86064,5.86038,5.86064,14000000.0
2006-07-13 05:24:00,5.86053,5.86061,5.86024,5.86043,19000000.0
2006-07-13 05:25:00,5.8609,5.86298,5.8609,5.8626,13000000.0
2006-07-13 05:26:00,5.86158,5.86239,5.86109,5.86109,13000000.0
2006-07-13 05:27:00,5.86138,5.86343,5.86138,5.86343,13000000.0
2006-07-13 05:28:00,5.8632,5.86388,5.86222,5.86286,10000000.0
2006-07-13 05:29:00,5.86298,5.86389,5.86246,5.86266,17000000.0
2006-07-13 05:30:00,5.86267,5.8642,5.86199,5.86265,21000000.0
2006-07-13 05:31:00,5.86425,5.86453,5.86282,5.86286,13000000.0
2006-07-13 05:32:00,5.86352,5.86364,5.86181,5.86181,16000000.0
2006-07-13 05:33:00,5.86323,5.86393,5.8623,5.86318,13000000.0
2006-07-13 05:34:00,5.86385,5.86385,5.8627,5.86283,13000000.0
2006-07-13 05:35:00,5.86295,5.86336,5.86235,5.86321,14000000.0
2006-07-13 05:36:00,5.86334,5.8637,5.86245,5.86285,18000000.0
2006-07-13 05:37:00,5.86305,5.86328,5.86219,5.86327,12000000.0
2006-07-13 05:38:00,5.8628,5.86376,5.86206,5.86213,13000000.0
2006-07-13 05:39:00,5.86155,5.86178,5.86149,5.8617,21000000.0
2006-07-13 05:40:00,5.86163,5.8631,5.86152,5.86246,14000000.0
2006-07-13 05:41:00,5.86195,5.86294,5.8611,5.86236,13000000.0
2006-07-13 05:42:00,5.86259,5.86292,5.86162,5.8627,8000000.0
2006-07-13 05:43:00,5.86176,5.86231,5.86118,5.86231,13000000.0
2006-07-13 05:44:00,5.86208,5.86223,5.86069,5.86093,13000000.0
2006-07-13 05:45:00,5.8623,5.86248,5.8609,5.86154,24000000.0
2006-07-13 05:46:00,5.86132,5.86132,5.86083,5.86093,14000000.0
2006-07-13 05:47:00,5.8608,5.86091,5.86069,5.86086,11000000.0
2006-07-13 05:48:00,5.86128,5.8626,5.86128,5.8623,18000000.0
2006-07-13 05:49:00,5.86233,5.86256,5.86047,5.86192,10000000.0
2006-07-13 05:50:00,5.86231,5.86282,5.86141,5.86141,10000000.0
2006-07-13 05:51:00,5.86126,5.86271,5.86116,5.86128,11000000.0
2006-07-13 05:52:00,5.86132,5.86132,5.86101,5.86125,19000000.0
2006-07-13 05:53:00,5.86156,5.86224,5.86118,5.86138,15000000.0
2006-07-13 05:54:00,5.86156,5.86205,5.85977,5.85977,7000000.0
2006-07-13 05:55:00,5.85999,5.86186,5.85999,5.86061,12000000.0
2006-07-13 05:56:00,5.86068,5.86076,5.8605,5.86067,16000000.0
2006-07-13 05:57:00,5.86073,5.86079,5.86051,5.86057,11000000.0
2006-07-13 05:58:00,5.86064,5.8611,5.86064,5.86069,22000000.0
2006-07-13 05:59:00,5.8605,5.86186,5.86047,5.86084,9000000.0
2006-07-13 06:00:00,5.86113,5.86178,5.86045,5.86135,17000000.0
2006-07-13 06:01:00,5.86127,5.86189,5.86031,5.86105,18000000.0
2006-07-13 06:02:00,5.86,5.86163,5.86,5.86163,18000000.0
2006-07-13 06:03:00,5.86013,5.86151,5.85988,5.85988,16000000.0
2006-07-13 06:04:00,5.85959,5.8616,5.85959,5.8612,8000000.0
2006-07-13 06:05:00,5.861,5.86176,5.86063,5.86081,10000000.0
2006-07-13 06:06:00,5.8609,5.86184,5.86055,5.86068,27000000.0
2006-07-13 06:07:00,5.86071,5.86093,5.85966,5.85966,17000000.0
2006-07-13 06:08:00,5.85945,5.86188,5.85945,5.86085,14000000.0
2006-07-13 06:09:00,5.86076,5.86214,5.86046,5.86063,13000000.0
2006-07-13 06:10:00,5.86033,5.86212,5.86032,5.86057,14000000.0
2006-07-13 06:11:00,5.86163,5.86163,5.86019,5.86042,16000000.0
2006-07-13 06:12:00,5.86081,5.8612,5.85957,5.8608,17000000.0
2006-07-13 06:13:00,5.86039,5.86072,5.85952,5.86072,14000000.0
2006-07-13 06:14:00,5.86138,5.8621,5.86045,5.86081,12000000.0
2006-07-13 06:15:00,5.86175,5.86247,5.86044,5.86044,13000000.0
2006-07-13 06:16:00,5.85917,5.85999,5.85903,5.8592,14000000.0
2006-07-13 06:17:00,5.85928,5.86081,5.85928,5.85984,11000000.0
2006-07-13 06:18:00,5.85979,5.86083,5.85943,5.85984,12000000.0
2006-07-13 06:19:00,5.85988,5.8609,5.85984,5.86014,19000000.0
2006-07-13 06:20:00,5.86006,5.86038,5.86002,5.86038,11000000.0
2006-07-13 06:21:00,5.86055,5.86113,5.85977,5.85984,9000000.0
2006-07-13 06:22:00,5.86057,5.86177,5.86057,5.86072,22000000.0
2006-07-13 06:23:00,5.86167,5.86225,5.86051,5.86051,18000000.0
2006-07-13 06:24:00,5.86105,5.86246,5.86092,5.86246,8000000.0
2006-07-13 06:25:00,5.86255,5.86311,5.8616,5.86311,9000000.0
2006-07-13 06:26:00,5.86305,5.86335,5.86179,5.86227,13000000.0
2006-07-13 06:27:00,5.8627,5.86345,5.86204,5.86222,15000000.0
2006-07-13 06:28:00,5.86217,5.86227,5.86123,5.86134,18000000.0
2006-07-13 06:29:00,5.86109,5.86284,5.86108,5.86219,16000000.0
2006-07-13 06:30:00,5.86251,5.86337,5.86242,5.86322,10000000.0
2006-07-13 06:31:00,5.86327,5.86454,5.86279,5.86298,13000000.0
2006-07-13 06:32:00,5.86317,5.86354,5.86263,5.86263,10000000.0
2006-07-13 06:33:00,5.86237,5.86324,5.86221,5.86261,10000000.0
2006-07-13 06:34:00,5.86247,5.86318,5.86197,5.86318,15000000.0
2006-07-13 06:35:00,5.86333,5.86333,5.86152,5.86152,13000000.0
2006-07-13 06:36:00,5.86166,5.86243,5.86111,5.86153,23000000.0
2006-07-13 06:37:00,5.86141,5.86249,5.86112,5.86138,11000000.0
2006-07-13 06:38:00,5.86121,5.86267,5.86121,5.86178,17000000.0
2006-07-13 06:39:00,5.86174,5.86301,5.86149,5.86287,8000000.0
2006-07-13 06:40:00,5.86338,5.86338,5.86122,5.86137,15000000.0
2006-07-13 06:41:00,5.86164,5.86289,5.86126,5.8617,15000000.0
2006-07-13 06:42:00,5.86171,5.86227,5.86106,5.86168,16000000.0
2006-07-13 06:43:00,5.86096,5.86209,5.86096,5.86103,12000000.0
2006-07-13 06:44:00,5.86107,5.86319,5.86107,5.86274,13000000.0
2006-07-13 06:45:00,5.86239,5.86276,5.86135,5.86137,14000000.0
2006-07-13 06:46:00,5.86146,5.86261,5.86141,5.86182,12000000.0
2006-07-13 06:47:00,5.86205,5.86257,5.86173,5.86202,11000000.0
2006-07-13 06:48:00,5.86222,5.86222,5.86134,5.86188,15000000.0
2006-07-13 06:49:00,5.86113,5.86196,5.86028,5.86117,17000000.0
2006-07-13 06:50:00,5.86089,5.86171,5.86019,5.86019,13000000.0
2006-07-13 06:51:00,5.85992,5.85998,5.85976,5.85983,8000000.0
2006-07-13 06:52:00,5.86002,5.86002,5.85971,5.8598,14000000.0
2006-07-13 06:53:00,5.8606,5.86168,5.86017,5.86117,13000000.0
2006-07-13 06:54:00,5.86098,5.86175,5.86056,5.86074,8000000.0
2006-07-13 06:55:00,5.86099,5.86195,5.86033,5.86033,10000000.0
2006-07-13 06:56:00,5.86046,5.86243,5.86046,5.86243,11000000.0
2006-07-13 06:57:00,5.8636,5.86371,5.86211,5.86284,17000000.0
2006-07-13 06:58:00,5.86264,5.86326,5.86162,5.86224,12000000.0
2006-07-13 06:59:00,5.86151,5.86206,5.86049,5.8618,14000000.0
2006-07-13 07:00:00,5.86205,5.86218,5.86051,5.86129,11000000.0
2006-07-13 07:01:00,5.86092,5.86216,5.8602,5.8602,10000000.0
2006-07-13 07:02:00,5.86052,5.86196,5.86025,5.86033,14000000.0
2006-07-13 07:03:00,5.86038,5.86139,5.86033,5.86115,7000000.0
2006-07-13 07:04:00,5.8605,5.86188,5.86049,5.86188,16000000.0
2006-07-13 07:05:00,5.86167,5.86204,5.86108,5.86108,15000000.0
2006-07-13 07:06:00,5.86177,5.86234,5.86069,5.86126,16000000.0
2006-07-13 07:07:00,5.86121,5.8617,5.86053,5.86053,12000000.0
2006-07-13 07:08:00,5.86197,5.86197,5.86014,5.86077,8000000.0
2006-07-13 07:09:00,5.86163,5.86163,5.86067,5.86136,8000000.0
2006-07-13 07:10:00,5.86203,5.86211,5.86171,5.86171,16000000.0
2006-07-13 07:11:00,5.86174,5.86174,5.86082,5.86082,17000000.0
2006-07-13 07:12:00,5.86103,5.86161,5.85997,5.86161,20000000.0
2006-07-13 07:13:00,5.86117,5.86198,5.86042,5.86047,18000000.0
2006-07-13 07:14:00,5.86011,5.8622,5.86011,5.86136,11000000.0
2006-07-13 07:15:00,5.86182,5.8623,5.86093,5.86155,18000000.0
2006-07-13 07:16:00,5.86106,5.86175,5.86025,5.86098,18000000.0
2006-07-13 07:17:00,5.86062,5.86206,5.86062,5.86206,12000000.0
2006-07-13 07:18:00,5.86234,5.86234,5.86061,5.86061,18000000.0
2006-07-13 07:19:00,5.8611,5.8618,5.86034,5.86038,14000000.0
2006-07-13 07:20:00,5.861,5.86175,5.86055,5.8616,18000000.0
2006-07-13 07:21:00,5.86213,5.86245,5.86088,5.86238,13000000.0
2006-07-13 07:22:00,5.86155,5.86165,5.86032,5.86165,14000000.0
2006-07-13 07:23:00,5.86195,5.86202,5.8607,5.86088,15000000.0
2006-07-13 07:24:00,5.86159,5.86173,5.86055,5.86072,16000000.0
2006-07-13 07:25:00,5.86128,5.86239,5.8611,5.86225,15000000.0
2006-07-13 07:26:00,5.86254,5.86302,5.86154,5.86176,13000000.0
2006-07-13 07:27:00,5.86295,5.86295,5.86129,5.86129,12000000.0
2006-07-13 07:28:00,5.86183,5.86248,5.86091,5.86171,22000000.0
2006-07-13 07:29:00,5.86091,5.86244,5.86043,5.86175,16000000.0
2006-07-13 07:30:00,5.86088,5.86117,5.86055,5.86068,14000000.0
2006-07-13 07:31:00,5.86066,5.8621,5.86066,5.8621,13000000.0
2006-07-13 07:32:00,5.86217,5.86236,5.8607,5.8607,9000000.0
2006-07-13 07:33:00,5.86149,5.86177,5.86075,5.86094,7000000.0
2006-07-13 07:34:00,5.8611,5.86207,5.86096,5.86096,18000000.0
2006-07-13 07:35:00,5.86151,5.86202,5.86116,5.8617,9000000.0
2006-07-13 07:36:00,5.86211,5.86231,5.86042,5.86042,13000000.0
2006-07-13 07:37:00,5.86066,5.86159,5.86066,5.86114,11000000.0
2006-07-13 07:38:00,5.86117,5.86119,5.86028,5.86075,11000000.0
2006-07-13 07:39:00,5.86185,5.86185,5.8603,5.86036,19000000.0
2006-07-13 07:40:00,5.86018,5.86146,5.86018,5.86143,11000000.0
2006-07-13 07:41:00,5.86158,5.86167,5.85934,5.86039,7000000.0
2006-07-13 07:42:00,5.86098,5.86142,5.85936,5.85973,13000000.0
2006-07-13 07:43:00,5.86032,5.86086,5.85913,5.86041,14000000.0
2006-07-13 07:44:00,5.85912,5.86006,5.85889,5.85979,10000000.0
2006-07-13 07:45:00,5.85873,5.85937,5.85815,5.85815,8000000.0
2006-07-13 07:46:00,5.85878,5.85967,5.8584,5.85914,13000000.0
2006-07-13 07:47:00,5.8598,5.86022,5.85924,5.86022,15000000.0
2006-07-13 07:48:00,5.85934,5.86065,5.85915,5.85916,13000000.0
2006-07-13 07:49:00,5.85952,5.86077,5.85952,5.86077,10000000.0
2006-07-13 07:50:00,5.8605,5.86111,5.85887,5.85889,17000000.0
2006-07-13 07:51:00,5.85973,5.86014,5.85908,5.8596,16000000.0
2006-07-13 07:52:00,5.86,5.86095,5.8598,5.86066,13000000.0
2006-07-13 07:53:00,5.86042,5.86202,5.86019,5.86082,10000000.0
2006-07-13 07:54:00,5.86189,5.86226,5.86071,5.86192,11000000.0
2006-07-13 07:55:00,5.86188,5.86233,5.86051,5.86083,12000000.0
2006-07-13 07:56:00,5.861,5.86297,5.861,5.86178,13000000.0
2006-07-13 07:57:00,5.86119,5.86233,5.86107,5.86126,8000000.0
2006-07-13 07:58:00,5.86264,5.86264,5.86076,5.86118,14000000.0
2006-07-13 07:59:00,5.8611,5.86196,5.86042,5.86042,15000000.0
2006-07-13 08:00:00,5.8605,5.86142,5.86038,5.86038,10000000.0
2006-07-13 08:01:00,5.8612,5.86185,5.86027,5.86105,13000000.0
2006-07-13 08:02:00,5.86117,5.86148,5.86029,5.86107,14000000.0
2006-07-13 08:03:00,5.86055,5.86144,5.86023,5.86144,12000000.0
2006-07-13 08:04:00,5.86163,5.86163,5.86138,5.86156,16000000.0
2006-07-13 08:05:00,5.86163,5.86204,5.85999,5.86164,14000000.0
2006-07-13 08:06:00,5.86111,5.86186,5.85985,5.86086,19000000.0
2006-07-13 08:07:00,5.86037,5.86181,5.85979,5.86024,19000000.0
2006-07-13 08:08:00,5.86134,5.86134,5.85964,5.8612,11000000.0
2006-07-13 08:09:00,5.86142,5.86142,5.86012,5.86093,10000000.0
2006-07-13 08:10:00,5.86041,5.86112,5.85933,5.85961,16000000.0
2006-07-13 08:11:00,5.85951,5.86111,5.85951,5.85991,9000000.0
2006-07-13 08:12:00,5.85975,5.86156,5.8596,5.86143,10000000.0
2006-07-13 08:13:00,5.86069,5.86114,5.85977,5.86071,11000000.0
2006-07-13 08:14:00,5.86143,5.86153,5.86036,5.8609,12000000.0
2006-07-13 08:15:00,5.86139,5.86223,5.86071,5.86182,15000000.0
2006-07-13 08:16:00,5.86199,5.86302,5.86139,5.86204,14000000.0
2006-07-13 08:17:00,5.86252,5.86264,5.86112,5.86242,10000000.0
2006-07-13 08:18:00,5.8622,5.8622,5.86112,5.86125,9000000.0
2006-07-13 08:19:00,5.86088,5.86154,5.86062,5.86077,11000000.0
2006-07-13 08:20:00,5.86095,5.8616,5.86056,5.8611,11000000.0
2006-07-13 08:21:00,5.86168,5.8625,5.86062,5.8625,20000000.0
2006-07-13 08:22:00,5.86162,5.86234,5.861,5.86202,8000000.0
2006-07-13 08:23:00,5.86265,5.86439,5.86176,5.86313,12000000.0
2006-07-13 08:24:00,5.86435,5.86445,5.86228,5.86341,13000000.0
2006-07-13 08:25:00,5.86374,5.86418,5.86234,5.86352,12000000.0
2006-07-13 08:26:00,5.86269,5.86404,5.86269,5.86334,13000000.0
2006-07-13 08:27:00,5.86279,5.86396,5.86266,5.86376,11000000.0
2006-07-13 08:28:00,5.86374,5.86466,5.86337,5.86395,8000000.0
2006-07-13 08:29:00,5.86336,5.86371,5.86226,5.86265,12000000.0
2006-07-13 08:30:00,5.86288,5.86343,5.86177,5.86177,11000000.0
2006-07-13 08:31:00,5.86256,5.86282,5.861,5.861,10000000.0
2006-07-13 08:32:00,5.86089,5.86308,5.86089,5.8629,13000000.0
2006-07-13 08:33:00,5.86332,5.86332,5.8614,5.8614,11000000.0
2006-07-13 08:34:00,5.86298,5.86396,5.86184,5.86296,17000000.0
2006-07-13 08:35:00,5.86337,5.86471,5.86337,5.86471,11000000.0
2006-07-13 08:36:00,5.86452,5.86623,5.86433,5.86613,10000000.0
2006-07-13 08:37:00,5.86542,5.86614,5.86536,5.8659,9000000.0
2006-07-13 08:38:00,5.8665,5.86718,5.86546,5.86619,18000000.0
2006-07-13 08:39:00,5.86651,5.86651,5.86522,5.86612,8000000.0
2006-07-13 08:40:00,5.86604,5.86635,5.86545,5.86635,7000000.0
2006-07-13 08:41:00,5.86553,5.86681,5.86532,5.86635,16000000.0
2006-07-13 08:42:00,5.86617,5.86656,5.86523,5.86523,14000000.0
2006-07-13 08:43:00,5.86717,5.86764,5.86647,5.86731,12000000.0
2006-07-13 08:44:00,5.86722,5.86791,5.86612,5.86612,9000000.0
2006-07-13 08:45:00,5.86733,5.86733,5.86612,5.86716,18000000.0
2006-07-13 08:46:00,5.86649,5.86719,5.86525,5.86643,14000000.0
2006-07-13 08:47:00,5.86717,5.86767,5.86578,5.86578,18000000.0
2006-07-13 08:48:00,5.86709,5.86824,5.86641,5.86698,12000000.0
2006-07-13 08:49:00,5.8667,5.86764,5.86618,5.86747,14000000.0
2006-07-13 08:50:00,5.86683,5.86742,5.86601,5.86737,16000000.0
2006-07-13 08:51:00,5.86667,5.86667,5.865,5.865,21000000.0
2006-07-13 08:52:00,5.86606,5.86705,5.86489,5.86583,20000000.0
2006-07-13 08:53:00,5.86587,5.86655,5.86554,5.86655,7000000.0
2006-07-13 08:54:00,5.86536,5.8662,5.86478,5.86533,17000000.0
2006-07-13 08:55:00,5.86554,5.86592,5.86412,5.8653,12000000.0
2006-07-13 08:56:00,5.86381,5.86504,5.86312,5.86445,17000000.0
2006-07-13 08:57:00,5.86312,5.86595,5.86202,5.86295,16000000.0
2006-07-13 08:58:00,5.863,5.86378,5.86235,5.86334,12000000.0
2006-07-13 08:59:00,5.86333,5.86333,5.86148,5.86232,13000000.0
2006-07-13 09:00:00,5.86184,5.86206,5.86014,5.86118,17000000.0
2006-07-13 09:01:00,5.86089,5.86162,5.86015,5.86038,13000000.0
2006-07-13 09:02:00,5.8602,5.86113,5.8599,5.86098,8000000.0
2006-07-13 09:03:00,5.86084,5.86084,5.85596,5.85666,16000000.0
2006-07-13 09:04:00,5.8566,5.85777,5.85623,5.85692,8000000.0
2006-07-13 09:05:00,5.85865,5.85867,5.85714,5.85796,11000000.0
2006-07-13 09:06:00,5.85711,5.85939,5.85672,5.85864,10000000.0
2006-07-13 09:07:00,5.85815,5.85936,5.85796,5.85804,10000000.0
2006-07-13 09:08:00,5.85899,5.85981,5.85825,5.85981,19000000.0
2006-07-13 09:09:00,5.8595,5.8595,5.8581,5.85944,16000000.0
2006-07-13 09:10:00,5.85853,5.85941,5.85816,5.85836,8000000.0
2006-07-13 09:11:00,5.85705,5.85889,5.85705,5.85798,11000000.0
2006-07-13 09:12:00,5.85799,5.85838,5.85714,5.85728,16000000.0
2006-07-13 09:13:00,5.85825,5.85825,5.8559,5.8559,15000000.0
2006-07-13 09:14:00,5.85583,5.85593,5.85379,5.85409,17000000.0
2006-07-13 09:15:00,5.85499,5.85592,5.85434,5.85582,12000000.0
2006-07-13 09:16:00,5.85575,5.85609,5.85473,5.85558,14000000.0
2006-07-13 09:17:00,5.85674,5.85674,5.85471,5.85573,14000000.0
2006-07-13 09:18:00,5.85612,5.85667,5.85454,5.85518,18000000.0
2006-07-13 09:19:00,5.85589,5.85722,5.8546,5.85576,14000000.0
2006-07-13 09:20:00,5.8568,5.85773,5.8559,5.85665,18000000.0
2006-07-13 09:21:00,5.85648,5.85914,5.85586,5.85914,17000000.0
2006-07-13 09:22:00,5.85975,5.86013,5.85841,5.8585,13000000.0
2006-07-13 09:23:00,5.85906,5.86093,5.85695,5.86093,12000000.0
2006-07-13 09:24:00,5.86142,5.86168,5.85968,5.86029,14000000.0
2006-07-13 09:25:00,5.85919,5.86,5.85856,5.85948,9000000.0
2006-07-13 09:26:00,5.85929,5.85953,5.85817,5.85878,13000000.0
2006-07-13 09:27:00,5.85885,5.86065,5.85885,5.85964,13000000.0
2006-07-13 09:28:00,5.85892,5.86079,5.85764,5.85977,19000000.0
2006-07-13 09:29:00,5.85776,5.85931,5.85776,5.85917,14000000.0
2006-07-13 09:30:00,5.85799,5.85894,5.8572,5.85833,15000000.0
2006-07-13 09:31:00,5.85679,5.85679,5.85448,5.85448,11000000.0
2006-07-13 09:32:00,5.8549,5.85647,5.85426,5.85614,16000000.0
2006-07-13 09:33:00,5.85655,5.85655,5.85518,5.85518,9000000.0
2006-07-13 09:34:00,5.85501,5.85693,5.85501,5.85617,18000000.0
2006-07-13 09:35:00,5.85692,5.85692,5.85471,5.85534,14000000.0
2006-07-13 09:36:00,5.85581,5.85795,5.85556,5.85795,16000000.0
2006-07-13 09:37:00,5.85704,5.85796,5.85539,5.85596,20000000.0
2006-07-13 09:38:00,5.85662,5.85713,5.85558,5.85558,19000000.0
2006-07-13 09:39:00,5.85589,5.85615,5.85457,5.85458,16000000.0
2006-07-13 09:40:00,5.85382,5.85527,5.85279,5.85386,12000000.0
2006-07-13 09:41:00,5.85441,5.85588,5.85361,5.85588,18000000.0
2006-07-13 09:42:00,5.85587,5.85587,5.85465,5.8551,16000000.0
2006-07-13 09:43:00,5.85468,5.8558,5.85378,5.8558,15000000.0
2006-07-13 09:44:00,5.85556,5.85596,5.85377,5.85465,13000000.0
2006-07-13 09:45:00,5.85512,5.85546,5.85364,5.85499,13000000.0
2006-07-13 09:46:00,5.8538,5.85509,5.85371,5.85485,17000000.0
2006-07-13 09:47:00,5.855,5.855,5.85345,5.85462,13000000.0
2006-07-13 09:48:00,5.85516,5.85637,5.85449,5.85637,16000000.0
2006-07-13 09:49:00,5.85597,5.85656,5.85488,5.85488,17000000.0
2006-07-13 09:50:00,5.85481,5.85638,5.85462,5.85533,12000000.0
2006-07-13 09:51:00,5.85503,5.85664,5.8549,5.85637,16000000.0
2006-07-13 09:52:00,5.85603,5.85632,5.85501,5.85582,16000000.0
2006-07-13 09:53:00,5.85644,5.85672,5.85524,5.85559,15000000.0
2006-07-13 09:54:00,5.8552,5.85661,5.85517,5.8566,15000000.0
2006-07-13 09:55:00,5.85693,5.8577,5.85596,5.85743,15000000.0
2006-07-13 09:56:00,5.85645,5.85817,5.85592,5.85697,17000000.0
2006-07-13 09:57:00,5.85791,5.85826,5.85678,5.85824,12000000.0
2006-07-13 09:58:00,5.85813,5.85854,5.85669,5.85669,14000000.0
2006-07-13 09:59:00,5.85707,5.85858,5.85707,5.85851,10000000.0
2006-07-13 10:00:00,5.85846,5.85848,5.85534,5.85548,11000000.0
2006-07-13 10:01:00,5.85559,5.85755,5.85472,5.85755,24000000.0
2006-07-13 10:02:00,5.85745,5.85807,5.8559,5.85726,14000000.0
2006-07-13 10:03:00,5.8565,5.8568,5.85452,5.85575,16000000.0
2006-07-13 10:04:00,5.85571,5.85583,5.85444,5.85564,10000000.0
2006-07-13 10:05:00,5.85658,5.85747,5.8558,5.8558,10000000.0
2006-07-13 10:06:00,5.85609,5.85667,5.85588,5.85664,9000000.0
2006-07-13 10:07:00,5.85633,5.85724,5.85575,5.85604,11000000.0
2006-07-13 10:08:00,5.85529,5.85701,5.85529,5.85701,9000000.0
2006-07-13 10:09:00,5.8566,5.85692,5.8559,5.8565,11000000.0
2006-07-13 10:10:00,5.85642,5.85725,5.85596,5.85725,15000000.0
2006-07-13 10:11:00,5.85753,5.85816,5.85655,5.85662,16000000.0
2006-07-13 10:12:00,5.85729,5.85873,5.8567,5.85807,19000000.0
2006-07-13 10:13:00,5.85769,5.85944,5.85757,5.85931,9000000.0
2006-07-13 10:14:00,5.85929,5.85944,5.85829,5.85944,11000000.0
2006-07-13 10:15:00,5.85996,5.86018,5.85809,5.85895,8000000.0
2006-07-13 10:16:00,5.85974,5.8617,5.85946,5.86067,17000000.0
2006-07-13 10:17:00,5.86118,5.86118,5.85981,5.86009,16000000.0
2006-07-13 10:18:00,5.86007,5.86124,5.8594,5.86042,16000000.0
2006-07-13 10:19:00,5.86023,5.86041,5.85856,5.85856,17000000.0
2006-07-13 10:20:00,5.85815,5.85978,5.85815,5.85934,16000000.0
2006-07-13 10:21:00,5.85929,5.86006,5.8591,5.85935,7000000.0
2006-07-13 10:22:00,5.85808,5.85938,5.85716,5.85736,10000000.0
2006-07-13 10:23:00,5.85644,5.85836,5.85644,5.85757,14000000.0
2006-07-13 10:24:00,5.857,5.857,5.85549,5.85681,13000000.0
2006-07-13 10:25:00,5.85668,5.8577,5.85583,5.8577,12000000.0
2006-07-13 10:26:00,5.85706,5.85747,5.85594,5.85624,11000000.0
2006-07-13 10:27:00,5.85619,5.85725,5.85528,5.85639,13000000.0
2006-07-13 10:28:00,5.85695,5.85772,5.85631,5.85713,13000000.0
2006-07-13 10:29:00,5.85713,5.85792,5.85674,5.85778,11000000.0
2006-07-13 10:30:00,5.85792,5.85874,5.85792,5.85832,9000000.0
2006-07-13 10:31:00,5.85824,5.85845,5.8573,5.85741,16000000.0
2006-07-13 10:32:00,5.85655,5.8575,5.85614,5.85678,9000000.0
2006-07-13 10:33:00,5.85797,5.85797,5.85633,5.85663,12000000.0
2006-07-13 10:34:00,5.85673,5.85819,5.85673,5.85781,11000000.0
2006-07-13 10:35:00,5.85638,5.85718,5.85502,5.85584,17000000.0
2006-07-13 10:36:00,5.85548,5.85564,5.85456,5.85486,10000000.0
2006-07-13 10:37:00,5.85372,5.85572,5.85372,5.85472,15000000.0
2006-07-13 10:38:00,5.85521,5.85568,5.85389,5.85506,17000000.0
2006-07-13 10:39:00,5.85567,5.85597,5.85457,5.85539,13000000.0
2006-07-13 10:40:00,5.85636,5.85696,5.85597,5.85639,10000000.0
2006-07-13 10:41:00,5.85605,5.85653,5.85478,5.85617,15000000.0
2006-07-13 10:42:00,5.85621,5.85652,5.8554,5.85642,12000000.0
2006-07-13 10:43:00,5.85626,5.85741,5.85601,5.85604,13000000.0
2006-07-13 10:44:00,5.85634,5.85723,5.85541,5.85639,12000000.0
2006-07-13 10:45:00,5.85637,5.85693,5.85523,5.85656,13000000.0
2006-07-13 10:46:00,5.85656,5.85751,5.85558,5.85751,13000000.0
2006-07-13 10:47:00,5.85832,5.85832,5.85657,5.85689,7000000.0
2006-07-13 10:48:00,5.85705,5.85783,5.85628,5.85733,12000000.0
2006-07-13 10:49:00,5.85674,5.85758,5.8564,5.85675,10000000.0
2006-07-13 10:50:00,5.8567,5.8574,5.85616,5.85689,14000000.0
2006-07-13 10:51:00,5.85753,5.85786,5.85683,5.85736,11000000.0
2006-07-13 10:52:00,5.85763,5.85806,5.85597,5.85597,20000000.0
2006-07-13 10:53:00,5.85721,5.85756,5.85644,5.85755,9000000.0
2006-07-13 10:54:00,5.85764,5.85855,5.85671,5.85853,18000000.0
2006-07-13 10:55:00,5.85791,5.85824,5.85701,5.85824,10000000.0
2006-07-13 10:56:00,5.85929,5.85946,5.85798,5.85941,11000000.0
2006-07-13 10:57:00,5.85988,5.85988,5.85813,5.85813,8000000.0
2006-07-13 10:58:00,5.85903,5.85912,5.8581,5.85819,10000000.0
2006-07-13 10:59:00,5.85934,5.85977,5.85926,5.85959,10000000.0
2006-07-13 11:00:00,5.859,5.85948,5.85846,5.85926,15000000.0
2006-07-13 11:01:00,5.85881,5.85924,5.85758,5.85813,12000000.0
2006-07-13 11:02:00,5.85827,5.85827,5.85636,5.85636,8000000.0
2006-07-13 11:03:00,5.85685,5.85816,5.85685,5.85737,11000000.0
2006-07-13 11:04:00,5.85778,5.85787,5.8565,5.85707,15000000.0
2006-07-13 11:05:00,5.85867,5.85867,5.85682,5.85709,17000000.0
2006-07-13 11:06:00,5.85704,5.85791,5.85639,5.85719,12000000.0
2006-07-13 11:07:00,5.85885,5.85921,5.85745,5.85745,11000000.0
2006-07-13 11:08:00,5.85853,5.85978,5.85767,5.85978,22000000.0
2006-07-13 11:09:00,5.85886,5.85933,5.85828,5.85837,9000000.0
2006-07-13 11:10:00,5.85994,5.86107,5.85865,5.8606,16000000.0
2006-07-13 11:11:00,5.86091,5.86141,5.86055,5.86127,7000000.0
2006-07-13 11:12:00,5.86187,5.86312,5.86105,5.8627,15000000.0
2006-07-13 11:13:00,5.86201,5.86201,5.85986,5.86051,11000000.0
2006-07-13 11:14:00,5.86087,5.86203,5.8601,5.86014,18000000.0
2006-07-13 11:15:00,5.86116,5.86131,5.8601,5.86131,11000000.0
2006-07-13 11:16:00,5.86123,5.86162,5.86021,5.86142,13000000.0
2006-07-13 11:17:00,5.86192,5.86192,5.86016,5.86016,13000000.0
2006-07-13 11:18:00,5.86054,5.86076,5.8597,5.8597,9000000.0
2006-07-13 11:19:00,5.8596,5.86056,5.85947,5.85995,17000000.0
2006-07-13 11:20:00,5.85942,5.86064,5.85876,5.85876,14000000.0
2006-07-13 11:21:00,5.85908,5.8597,5.85861,5.8597,14000000.0
2006-07-13 11:22:00,5.85931,5.86001,5.85867,5.85978,22000000.0
2006-07-13 11:23:00,5.85872,5.85963,5.85823,5.85823,8000000.0
2006-07-13 11:24:00,5.85954,5.85971,5.85793,5.85969,18000000.0
2006-07-13 11:25:00,5.85945,5.85967,5.85846,5.85967,9000000.0
2006-07-13 11:26:00,5.85925,5.8596,5.85795,5.8596,15000000.0
2006-07-13 11:27:00,5.85923,5.85966,5.85851,5.85933,10000000.0
2006-07-13 11:28:00,5.85948,5.8599,5.85796,5.85988,13000000.0
2006-07-13 11:29:00,5.86015,5.86077,5.85909,5.86032,17000000.0
2006-07-13 11:30:00,5.86017,5.86099,5.8597,5.86078,13000000.0
2006-07-13 11:31:00,5.8605,5.86165,5.85979,5.85979,12000000.0
2006-07-13 11:32:00,5.85927,5.86064,5.85927,5.8597,20000000.0
2006-07-13 11:33:00,5.85997,5.86092,5.85996,5.86033,16000000.0
2006-07-13 11:34:00,5.86034,5.861,5.86009,5.86048,13000000.0
2006-07-13 11:35:00,5.86027,5.86112,5.85894,5.86039,14000000.0
2006-07-13 11:36:00,5.85985,5.86015,5.85833,5.85939,11000000.0
2006-07-13 11:37:00,5.85954,5.85996,5.8583,5.85946,16000000.0
2006-07-13 11:38:00,5.86067,5.86088,5.85913,5.86003,8000000.0
2006-07-13 11:39:00,5.86007,5.86039,5.85914,5.85976,11000000.0
2006-07-13 11:40:00,5.85935,5.86023,5.85874,5.85874,12000000.0
2006-07-13 11:41:00,5.85899,5.86033,5.85899,5.86033,10000000.0
2006-07-13 11:42:00,5.86096,5.86096,5.85923,5.86001,10000000.0
2006-07-13 11:43:00,5.86046,5.86079,5.85888,5.85971,17000000.0
2006-07-13 11:44:00,5.85924,5.86037,5.85896,5.86035,15000000.0
2006-07-13 11:45:00,5.8598,5.86091,5.85886,5.86091,16000000.0
2006-07-13 11:46:00,5.85965,5.86049,5.85955,5.85955,7000000.0
2006-07-13 11:47:00,5.85978,5.86098,5.85951,5.85951,16000000.0
2006-07-13 11:48:00,5.86005,5.86077,5.85933,5.86074,13000000.0
2006-07-13 11:49:00,5.86136,5.86142,5.86004,5.86041,10000000.0
2006-07-13 11:50:00,5.86226,5.86226,5.86062,5.86062,12000000.0
2006-07-13 11:51:00,5.86177,5.86321,5.86097,5.86278,14000000.0
2006-07-13 11:52:00,5.86237,5.86352,5.86177,5.86286,18000000.0
2006-07-13 11:53:00,5.86399,5.86511,5.86229,5.86511,16000000.0
2006-07-13 11:54:00,5.86542,5.86745,5.86542,5.86682,8000000.0
2006-07-13 11:55:00,5.86645,5.86781,5.86629,5.8663,8000000.0
2006-07-13 11:56:00,5.86548,5.8659,5.86484,5.86484,8000000.0
2006-07-13 11:57:00,5.86427,5.86566,5.86427,5.86554,11000000.0
2006-07-13 11:58:00,5.86591,5.86732,5.86536,5.86623,14000000.0
2006-07-13 11:59:00,5.8671,5.8671,5.86516,5.86586,11000000.0
2006-07-13 12:00:00,5.8666,5.86691,5.86535,5.8664,15000000.0
2006-07-13 12:01:00,5.86644,5.86648,5.86512,5.86561,13000000.0
2006-07-13 12:02:00,5.86609,5.86788,5.86561,5.86788,15000000.0
2006-07-13 12:03:00,5.86669,5.86952,5.86669,5.86952,11000000.0
2006-07-13 12:04:00,5.86851,5.87016,5.86851,5.86953,9000000.0
2006-07-13 12:05:00,5.86974,5.87011,5.86915,5.87006,9000000.0
2006-07-13 12:06:00,5.86999,5.8705,5.86877,5.86991,15000000.0
2006-07-13 12:07:00,5.86979,5.87108,5.86941,5.87079,11000000.0
2006-07-13 12:08:00,5.87074,5.87074,5.86889,5.86927,8000000.0
2006-07-13 12:09:00,5.86947,5.87051,5.86909,5.86975,18000000.0
2006-07-13 12:10:00,5.86894,5.87009,5.86873,5.86941,14000000.0
2006-07-13 12:11:00,5.86912,5.86912,5.86778,5.86778,9000000.0
2006-07-13 12:12:00,5.86762,5.8687,5.86736,5.86864,18000000.0
2006-07-13 12:13:00,5.86811,5.86876,5.86759,5.86876,12000000.0
2006-07-13 12:14:00,5.86773,5.86886,5.86758,5.86854,10000000.0
2006-07-13 12:15:00,5.86879,5.869,5.86687,5.86687,8000000.0
2006-07-13 12:16:00,5.86881,5.86881,5.86735,5.86769,14000000.0
2006-07-13 12:17:00,5.86795,5.86837,5.86719,5.86768,13000000.0
2006-07-13 12:18:00,5.86703,5.86855,5.86684,5.86855,10000000.0
2006-07-13 12:19:00,5.86753,5.86868,5.86728,5.86809,11000000.0
2006-07-13 12:20:00,5.86741,5.86821,5.86693,5.86738,8000000.0
2006-07-13 12:21:00,5.86745,5.8687,5.86745,5.86868,20000000.0
2006-07-13 12:22:00,5.86834,5.86902,5.86717,5.8687,14000000.0
2006-07-13 12:23:00,5.86852,5.8692,5.86807,5.86808,11000000.0
2006-07-13 12:24:00,5.86764,5.86889,5.86717,5.86889,17000000.0
2006-07-13 12:25:00,5.86864,5.86864,5.8668,5.86788,12000000.0
2006-07-13 12:26:00,5.86765,5.86817,5.86722,5.86728,7000000.0
2006-07-13 12:27:00,5.8679,5.86829,5.86731,5.86799,7000000.0
2006-07-13 12:28:00,5.86649,5.86875,5.86631,5.86767,19000000.0
2006-07-13 12:29:00,5.86781,5.86876,5.86686,5.86811,12000000.0
2006-07-13 12:30:00,5.86894,5.86903,5.8679,5.86827,10000000.0
2006-07-13 12:31:00,5.86832,5.86891,5.86725,5.86754,12000000.0
2006-07-13 12:32:00,5.86772,5.86851,5.86728,5.86756,12000000.0
2006-07-13 12:33:00,5.86768,5.86804,5.86662,5.86745,15000000.0
2006-07-13 12:34:00,5.86785,5.86851,5.86715,5.86715,12000000.0
2006-07-13 12:35:00,5.86701,5.86856,5.86701,5.86856,12000000.0
2006-07-13 12:36:00,5.86825,5.86865,5.8671,5.86747,15000000.0
2006-07-13 12:37:00,5.86897,5.86897,5.86682,5.86842,8000000.0
2006-07-13 12:38:00,5.86932,5.87019,5.86846,5.87019,15000000.0
2006-07-13 12:39:00,5.86942,5.87228,5.86942,5.87049,14000000.0
2006-07-13 12:40:00,5.87044,5.87163,5.87009,5.87094,18000000.0
2006-07-13 12:41:00,5.87122,5.87122,5.86976,5.86976,11000000.0
2006-07-13 12:42:00,5.86919,5.87058,5.86913,5.87008,17000000.0
2006-07-13 12:43:00,5.86974,5.86974,5.86852,5.86923,11000000.0
2006-07-13 12:44:00,5.87014,5.87014,5.86892,5.86923,13000000.0
2006-07-13 12:45:00,5.87065,5.87065,5.86891,5.86946,10000000.0
2006-07-13 12:46:00,5.86987,5.87014,5.86894,5.87014,20000000.0
2006-07-13 12:47:00,5.87057,5.87065,5.86782,5.86842,10000000.0
2006-07-13 12:48:00,5.86809,5.86966,5.86809,5.86958,10000000.0
2006-07-13 12:49:00,5.8697,5.87078,5.86908,5.86908,15000000.0
2006-07-13 12:50:00,5.86994,5.87039,5.86939,5.86978,14000000.0
2006-07-13 12:51:00,5.86978,5.87055,5.86897,5.87016,14000000.0
2006-07-13 12:52:00,5.87044,5.87057,5.87001,5.87057,9000000.0
2006-07-13 12:53:00,5.87099,5.8711,5.86954,5.86966,9000000.0
2006-07-13 12:54:00,5.8693,5.87032,5.86901,5.87002,20000000.0
2006-07-13 12:55:00,5.86888,5.87052,5.86888,5.87012,12000000.0
2006-07-13 12:56:00,5.87006,5.87073,5.86983,5.8704,7000000.0
2006-07-13 12:57:00,5.87074,5.8717,5.86992,5.87143,13000000.0
2006-07-13 12:58:00,5.87093,5.87231,5.87091,5.87231,16000000.0
2006-07-13 12:59:00,5.87183,5.87384,5.87183,5.8738,14000000.0
2006-07-13 13:00:00,5.87372,5.87379,5.87183,5.87297,12000000.0
2006-07-13 13:01:00,5.87203,5.87283,5.87144,5.87197,17000000.0
2006-07-13 13:02:00,5.87136,5.87231,5.87106,5.87164,10000000.0
2006-07-13 13:03:00,5.87128,5.87201,5.87033,5.87075,22000000.0
2006-07-13 13:04:00,5.87057,5.87219,5.87057,5.87104,20000000.0
2006-07-13 13:05:00,5.87098,5.87178,5.87081,5.87136,14000000.0
2006-07-13 13:06:00,5.87119,5.87206,5.871,5.87124,17000000.0
2006-07-13 13:07:00,5.87085,5.8727,5.87085,5.8727,22000000.0
2006-07-13 13:08:00,5.87213,5.87245,5.871,5.87199,12000000.0
2006-07-13 13:09:00,5.87198,5.87206,5.87056,5.87206,12000000.0
2006-07-13 13:10:00,5.87098,5.87219,5.87025,5.87152,20000000.0
2006-07-13 13:11:00,5.87133,5.87185,5.87024,5.87058,12000000.0
2006-07-13 13:12:00,5.87184,5.87184,5.87067,5.87067,16000000.0
2006-07-13 13:13:00,5.87054,5.87216,5.87054,5.87129,14000000.0
2006-07-13 13:14:00,5.87216,5.87216,5.87105,5.87159,17000000.0
2006-07-13 13:15:00,5.87146,5.87207,5.87113,5.87113,7000000.0
2006-07-13 13:16:00,5.87099,5.87251,5.87092,5.87166,9000000.0
2006-07-13 13:17:00,5.87119,5.87231,5.87101,5.87227,15000000.0
2006-07-13 13:18:00,5.87243,5.87362,5.87066,5.87203,17000000.0
2006-07-13 13:19:00,5.87343,5.87392,5.87193,5.87332,15000000.0
2006-07-13 13:20:00,5.8727,5.87313,5.87162,5.87241,12000000.0
2006-07-13 13:21:00,5.87186,5.87186,5.87021,5.87089,24000000.0
2006-07-13 13:22:00,5.87082,5.87153,5.8699,5.87121,12000000.0
2006-07-13 13:23:00,5.87076,5.87208,5.87039,5.87073,12000000.0
2006-07-13 13:24:00,5.87239,5.87295,5.87081,5.87147,18000000.0
2006-07-13 13:25:00,5.87321,5.87428,5.87265,5.87368,12000000.0
2006-07-13 13:26:00,5.87361,5.8743,5.87306,5.87398,12000000.0
2006-07-13 13:27:00,5.87344,5.87496,5.87319,5.87447,9000000.0
2006-07-13 13:28:00,5.87421,5.87522,5.87371,5.87445,15000000.0
2006-07-13 13:29:00,5.87479,5.87508,5.87359,5.87386,14000000.0
2006-07-13 13:30:00,5.87459,5.8748,5.87291,5.87346,11000000.0
2006-07-13 13:31:00,5.87373,5.8743,5.87331,5.87353,11000000.0
2006-07-13 13:32:00,5.87313,5.87342,5.87256,5.87333,8000000.0
2006-07-13 13:33:00,5.87245,5.87329,5.87154,5.87265,14000000.0
2006-07-13 13:34:00,5.87094,5.87187,5.87078,5.87147,11000000.0
2006-07-13 13:35:00,5.87135,5.87185,5.87013,5.87174,16000000.0
2006-07-13 13:36:00,5.87162,5.87216,5.87136,5.87158,8000000.0
2006-07-13 13:37:00,5.87098,5.87221,5.87075,5.87166,17000000.0
2006-07-13 13:38:00,5.8708,5.87194,5.87063,5.87063,14000000.0
2006-07-13 13:39:00,5.87052,5.87155,5.87052,5.87064,10000000.0
2006-07-13 13:40:00,5.87043,5.87083,5.86957,5.87004,8000000.0
2006-07-13 13:41:00,5.87045,5.87045,5.86902,5.86902,11000000.0
2006-07-13 13:42:00,5.86872,5.87034,5.86847,5.87034,14000000.0
2006-07-13 13:43:00,5.86955,5.86969,5.8685,5.8695,11000000.0
2006-07-13 13:44:00,5.87056,5.87056,5.86804,5.86939,11000000.0
2006-07-13 13:45:00,5.86845,5.87001,5.86845,5.87001,14000000.0
2006-07-13 13:46:00,5.86968,5.86974,5.86771,5.86923,11000000.0
2006-07-13 13:47:00,5.86935,5.86935,5.86809,5.86882,13000000.0
2006-07-13 13:48:00,5.86993,5.87001,5.868,5.86883,14000000.0
2006-07-13 13:49:00,5.86945,5.87033,5.86924,5.87033,12000000.0
2006-07-13 13:50:00,5.86952,5.87046,5.86887,5.87034,16000000.0
2006-07-13 13:51:00,5.86924,5.87026,5.86877,5.86935,14000000.0
2006-07-13 13:52:00,5.86941,5.86991,5.86897,5.86897,10000000.0
2006-07-13 13:53:00,5.86821,5.87,5.86821,5.86888,10000000.0
2006-07-13 13:54:00,5.86947,5.87021,5.8686,5.87021,8000000.0
2006-07-13 13:55:00,5.87084,5.87131,5.86962,5.87075,13000000.0
2006-07-13 13:56:00,5.8704,5.87146,5.86938,5.86938,17000000.0
2006-07-13 13:57:00,5.87038,5.87131,5.86963,5.86976,13000000.0
2006-07-13 13:58:00,5.87016,5.87099,5.87016,5.87041,7000000.0
2006-07-13 13:59:00,5.87021,5.87166,5.86985,5.87166,9000000.0
2006-07-13 14:00:00,5.87069,5.87106,5.87026,5.87073,7000000.0
2006-07-13 14:01:00,5.87035,5.87132,5.86996,5.87132,11000000.0
2006-07-13 14:02:00,5.87089,5.87089,5.86983,5.87007,19000000.0
2006-07-13 14:03:00,5.8698,5.87105,5.86941,5.86994,13000000.0
2006-07-13 14:04:00,5.87003,5.87106,5.86937,5.86959,22000000.0
2006-07-13 14:05:00,5.86929,5.8707,5.86916,5.86922,17000000.0
2006-07-13 14:06:00,5.87039,5.87039,5.86845,5.86845,11000000.0
2006-07-13 14:07:00,5.86972,5.86972,5.86826,5.86848,9000000.0
2006-07-13 14:08:00,5.86835,5.86903,5.86811,5.86866,11000000.0
2006-07-13 14:09:00,5.86809,5.8695,5.86796,5.8695,12000000.0
2006-07-13 14:10:00,5.86814,5.87047,5.86814,5.87006,13000000.0
2006-07-13 14:11:00,5.87087,5.87095,5.86946,5.87089,14000000.0
2006-07-13 14:12:00,5.87113,5.87113,5.86895,5.87013,11000000.0
2006-07-13 14:13:00,5.87063,5.8707,5.86912,5.86925,11000000.0
2006-07-13 14:14:00,5.8713,5.87164,5.87041,5.87164,7000000.0
2006-07-13 14:15:00,5.87142,5.87142,5.86987,5.87106,14000000.0
2006-07-13 14:16:00,5.87087,5.87107,5.86979,5.87008,13000000.0
2006-07-13 14:17:00,5.87,5.87116,5.86988,5.86991,22000000.0
2006-07-13 14:18:00,5.86982,5.8716,5.8698,5.8716,15000000.0
2006-07-13 14:19:00,5.87126,5.87126,5.86943,5.87062,12000000.0
2006-07-13 14:20:00,5.8721,5.87225,5.87008,5.87008,7000000.0
2006-07-13 14:21:00,5.87049,5.87104,5.86958,5.87104,13000000.0
2006-07-13 14:22:00,5.87175,5.87175,5.8701,5.87048,8000000.0
2006-07-13 14:23:00,5.8712,5.87325,5.87114,5.87325,11000000.0
2006-07-13 14:24:00,5.87305,5.8734,5.87175,5.87175,13000000.0
2006-07-13 14:25:00,5.87204,5.87292,5.87087,5.87168,15000000.0
2006-07-13 14:26:00,5.87267,5.87294,5.87118,5.87294,8000000.0
2006-07-13 14:27:00,5.87271,5.87271,5.87169,5.87267,10000000.0
2006-07-13 14:28:00,5.87178,5.87258,5.87096,5.87156,11000000.0
2006-07-13 14:29:00,5.87127,5.87204,5.87021,5.87204,21000000.0
2006-07-13 14:30:00,5.87119,5.87119,5.86947,5.87029,11000000.0
2006-07-13 14:31:00,5.871,5.87115,5.86923,5.86989,17000000.0
2006-07-13 14:32:00,5.87,5.87142,5.87,5.87094,15000000.0
2006-07-13 14:33:00,5.87138,5.87183,5.86902,5.86902,8000000.0
2006-07-13 14:34:00,5.86837,5.87011,5.86819,5.87011,9000000.0
2006-07-13 14:35:00,5.86901,5.86992,5.86872,5.86953,11000000.0
2006-07-13 14:36:00,5.86956,5.86974,5.86821,5.86912,15000000.0
2006-07-13 14:37:00,5.86939,5.87103,5.86902,5.87089,8000000.0
2006-07-13 14:38:00,5.87044,5.87089,5.8697,5.86985,10000000.0
2006-07-13 14:39:00,5.87066,5.87123,5.86935,5.86962,19000000.0
2006-07-13 14:40:00,5.86973,5.87066,5.86914,5.87022,15000000.0
2006-07-13 14:41:00,5.8705,5.8705,5.86734,5.86848,15000000.0
2006-07-13 14:42:00,5.86651,5.86651,5.86464,5.86625,17000000.0
2006-07-13 14:43:00,5.86501,5.86519,5.86357,5.86376,15000000.0
2006-07-13 14:44:00,5.86273,5.86404,5.86239,5.86398,15000000.0
2006-07-13 14:45:00,5.86407,5.86516,5.86335,5.86492,9000000.0
2006-07-13 14:46:00,5.86448,5.86484,5.86354,5.86378,11000000.0
2006-07-13 14:47:00,5.86439,5.86485,5.86308,5.86316,12000000.0
2006-07-13 14:48:00,5.86343,5.86471,5.86268,5.86397,12000000.0
2006-07-13 14:49:00,5.86372,5.86479,5.86362,5.86386,12000000.0
2006-07-13 14:50:00,5.86507,5.86507,5.8638,5.86443,15000000.0
2006-07-13 14:51:00,5.8637,5.86451,5.86311,5.86449,10000000.0
2006-07-13 14:52:00,5.86451,5.86525,5.86352,5.86352,13000000.0
2006-07-13 14:53:00,5.8638,5.8647,5.86347,5.86444,13000000.0
2006-07-13 14:54:00,5.86408,5.86444,5.86308,5.86308,9000000.0
2006-07-13 14:55:00,5.8632,5.8654,5.86291,5.86369,16000000.0
2006-07-13 14:56:00,5.86432,5.86519,5.86356,5.86407,15000000.0
2006-07-13 14:57:00,5.8642,5.86514,5.86409,5.86462,15000000.0
2006-07-13 14:58:00,5.86549,5.86697,5.86474,5.86561,11000000.0
2006-07-13 14:59:00,5.86692,5.86776,5.86682,5.86722,14000000.0
2006-07-13 15:00:00,5.86648,5.86703,5.86514,5.86703,18000000.0
2006-07-13 15:01:00,5.86705,5.86801,5.86659,5.86787,12000000.0
2006-07-13 15:02:00,5.86819,5.86867,5.86738,5.86867,7000000.0
2006-07-13 15:03:00,5.86844,5.86911,5.86716,5.86716,18000000.0
2006-07-13 15:04:00,5.86786,5.86828,5.86717,5.86809,21000000.0
2006-07-13 15:05:00,5.86801,5.86843,5.86552,5.86739,13000000.0
2006-07-13 15:06:00,5.8666,5.86735,5.8657,5.86603,14000000.0
2006-07-13 15:07:00,5.86677,5.86748,5.86588,5.86742,22000000.0
2006-07-13 15:08:00,5.86717,5.86785,5.8667,5.86734,10000000.0
2006-07-13 15:09:00,5.86694,5.86694,5.86545,5.86648,9000000.0
2006-07-13 15:10:00,5.86628,5.86655,5.86408,5.86408,14000000.0
2006-07-13 15:11:00,5.865,5.86617,5.86419,5.86564,12000000.0
2006-07-13 15:12:00,5.86512,5.86599,5.86419,5.86557,13000000.0
2006-07-13 15:13:00,5.86529,5.86628,5.86435,5.8655,12000000.0
2006-07-13 15:14:00,5.86602,5.86651,5.86425,5.86544,10000000.0
2006-07-13 15:15:00,5.86371,5.86556,5.86371,5.86457,16000000.0
2006-07-13 15:16:00,5.86449,5.86518,5.86389,5.86389,15000000.0
2006-07-13 15:17:00,5.86361,5.86451,5.8632,5.86433,14000000.0
2006-07-13 15:18:00,5.86331,5.86484,5.86285,5.86296,12000000.0
2006-07-13 15:19:00,5.86419,5.86507,5.86336,5.86336,11000000.0
2006-07-13 15:20:00,5.86333,5.86369,5.86087,5.86087,14000000.0
2006-07-13 15:21:00,5.86165,5.86172,5.85978,5.86157,14000000.0
2006-07-13 15:22:00,5.86113,5.86142,5.8604,5.86138,10000000.0
2006-07-13 15:23:00,5.86069,5.86103,5.85993,5.86047,11000000.0
2006-07-13 15:24:00,5.86102,5.86135,5.85958,5.86034,10000000.0
2006-07-13 15:25:00,5.86039,5.86156,5.85994,5.86133,16000000.0
2006-07-13 15:26:00,5.86144,5.86246,5.86045,5.862,15000000.0
2006-07-13 15:27:00,5.86216,5.86256,5.86118,5.86227,10000000.0
2006-07-13 15:28:00,5.86214,5.86214,5.85999,5.85999,11000000.0
2006-07-13 15:29:00,5.8603,5.86045,5.85848,5.8599,19000000.0
2006-07-13 15:30:00,5.85994,5.85994,5.85911,5.85911,10000000.0
2006-07-13 15:31:00,5.85923,5.86074,5.85877,5.8595,14000000.0
2006-07-13 15:32:00,5.86084,5.86172,5.86019,5.86114,12000000.0
2006-07-13 15:33:00,5.86089,5.86202,5.86013,5.86134,20000000.0
2006-07-13 15:34:00,5.86104,5.86139,5.86004,5.86006,12000000.0
2006-07-13 15:35:00,5.8606,5.86257,5.8606,5.86115,12000000.0
2006-07-13 15:36:00,5.8607,5.86106,5.85907,5.86042,10000000.0
2006-07-13 15:37:00,5.86042,5.86138,5.85976,5.86138,10000000.0
2006-07-13 15:38:00,5.86,5.86071,5.85871,5.85941,13000000.0
2006-07-13 15:39:00,5.85918,5.85995,5.85874,5.85987,7000000.0
2006-07-13 15:40:00,5.86035,5.86041,5.85856,5.86037,10000000.0
2006-07-13 15:41:00,5.86004,5.86224,5.85968,5.86224,9000000.0
2006-07-13 15:42:00,5.86243,5.86291,5.86176,5.86267,13000000.0
2006-07-13 15:43:00,5.86377,5.86377,5.86244,5.86288,16000000.0
2006-07-13 15:44:00,5.86447,5.86617,5.86387,5.86412,14000000.0
2006-07-13 15:45:00,5.864,5.86456,5.86267,5.8641,15000000.0
2006-07-13 15:46:00,5.86407,5.86421,5.86313,5.8638,13000000.0
2006-07-13 15:47:00,5.86395,5.86513,5.86393,5.86477,9000000.0
2006-07-13 15:48:00,5.86443,5.86491,5.86346,5.86481,21000000.0
2006-07-13 15:49:00,5.86358,5.8646,5.8622,5.86284,23000000.0
2006-07-13 15:50:00,5.86255,5.8631,5.86149,5.8619,12000000.0
2006-07-13 15:51:00,5.8636,5.86374,5.86243,5.86322,19000000.0
2006-07-13 15:52:00,5.86328,5.86382,5.86234,5.86275,15000000.0
2006-07-13 15:53:00,5.8633,5.86395,5.86283,5.86309,14000000.0
2006-07-13 15:54:00,5.86372,5.86519,5.86363,5.86466,15000000.0
2006-07-13 15:55:00,5.86547,5.86547,5.86378,5.86379,12000000.0
2006-07-13 15:56:00,5.86324,5.86375,5.86243,5.86365,18000000.0
2006-07-13 15:57:00,5.86413,5.86415,5.86299,5.86415,10000000.0
2006-07-13 15:58:00,5.86313,5.86431,5.86295,5.86359,22000000.0
2006-07-13 15:59:00,5.86383,5.86421,5.86279,5.8641,12000000.0
2006-07-13 16:00:00,5.86452,5.86468,5.86313,5.86313,12000000.0
2006-07-13 16:01:00,5.8638,5.8638,5.86106,5.86161,12000000.0
2006-07-13 16:02:00,5.86111,5.86111,5.85973,5.85988,13000000.0
2006-07-13 16:03:00,5.8617,5.86186,5.86013,5.86186,13000000.0
2006-07-13 16:04:00,5.86191,5.86197,5.86079,5.861,11000000.0
2006-07-13 16:05:00,5.86129,5.86187,5.86031,5.86073,9000000.0
2006-07-13 16:06:00,5.86187,5.86219,5.86071,5.862,14000000.0
2006-07-13 16:07:00,5.86241,5.86241,5.86069,5.86154,15000000.0
2006-07-13 16:08:00,5.8621,5.8621,5.86057,5.8607,15000000.0
2006-07-13 16:09:00,5.86055,5.86136,5.85994,5.85994,17000000.0
2006-07-13 16:10:00,5.86018,5.86027,5.8588,5.85889,14000000.0
2006-07-13 16:11:00,5.85925,5.85925,5.85734,5.85827,9000000.0
2006-07-13 16:12:00,5.85776,5.85814,5.85706,5.85765,15000000.0
2006-07-13 16:13:00,5.85865,5.8608,5.85865,5.86031,14000000.0
2006-07-13 16:14:00,5.86038,5.86038,5.85864,5.86007,12000000.0
2006-07-13 16:15:00,5.85983,5.86055,5.85887,5.86001,14000000.0
2006-07-13 16:16:00,5.86094,5.86111,5.85944,5.86088,13000000.0
2006-07-13 16:17:00,5.86172,5.86188,5.86033,5.86188,18000000.0
2006-07-13 16:18:00,5.86119,5.86144,5.86025,5.86119,13000000.0
2006-07-13 16:19:00,5.86144,5.86159,5.8603,5.86159,8000000.0
2006-07-13 16:20:00,5.86101,5.86213,5.8608,5.86141,13000000.0
2006-07-13 16:21:00,5.86161,5.86232,5.86028,5.86232,12000000.0
2006-07-13 16:22:00,5.86238,5.86254,5.8604,5.86135,11000000.0
2006-07-13 16:23:00,5.86155,5.86155,5.85989,5.86021,14000000.0
2006-07-13 16:24:00,5.86112,5.8643,5.86112,5.86418,15000000.0
2006-07-13 16:25:00,5.86377,5.86413,5.86157,5.86301,11000000.0
2006-07-13 16:26:00,5.86307,5.86372,5.86285,5.86332,8000000.0
2006-07-13 16:27:00,5.86355,5.86441,5.86313,5.86441,10000000.0
2006-07-13 16:28:00,5.86477,5.86531,5.86378,5.86472,15000000.0
2006-07-13 16:29:00,5.86557,5.86557,5.8634,5.86385,7000000.0
2006-07-13 16:30:00,5.86326,5.86457,5.86277,5.86457,16000000.0
2006-07-13 16:31:00,5.86427,5.86589,5.86364,5.86571,14000000.0
2006-07-13 16:32:00,5.86536,5.86653,5.8651,5.86573,7000000.0
2006-07-13 16:33:00,5.86576,5.86633,5.86521,5.86524,8000000.0
2006-07-13 16:34:00,5.86616,5.86616,5.86515,5.86554,8000000.0
2006-07-13 16:35:00,5.86548,5.86589,5.86462,5.8657,9000000.0
2006-07-13 16:36:00,5.86548,5.86606,5.86428,5.86505,13000000.0
2006-07-13 16:37:00,5.86422,5.86477,5.8636,5.86375,18000000.0
2006-07-13 16:38:00,5.86399,5.86507,5.86327,5.86478,18000000.0
2006-07-13 16:39:00,5.86323,5.86427,5.86229,5.86316,20000000.0
2006-07-13 16:40:00,5.86284,5.86451,5.86227,5.8634,13000000.0
2006-07-13 16:41:00,5.86317,5.86481,5.86227,5.86462,20000000.0
2006-07-13 16:42:00,5.86602,5.86642,5.86497,5.86608,18000000.0
2006-07-13 16:43:00,5.86578,5.86737,5.86514,5.86541,15000000.0
2006-07-13 16:44:00,5.86812,5.87054,5.86769,5.86949,20000000.0
2006-07-13 16:45:00,5.86988,5.87037,5.86875,5.87008,13000000.0
2006-07-13 16:46:00,5.87053,5.87329,5.86973,5.87256,15000000.0
2006-07-13 16:47:00,5.87351,5.87378,5.87209,5.87209,8000000.0
2006-07-13 16:48:00,5.87183,5.87223,5.87124,5.87223,11000000.0
2006-07-13 16:49:00,5.87154,5.87189,5.87052,5.87082,12000000.0
2006-07-13 16:50:00,5.87027,5.87079,5.86904,5.87056,15000000.0
2006-07-13 16:51:00,5.87063,5.87124,5.86961,5.87124,18000000.0
2006-07-13 16:52:00,5.87135,5.87135,5.87002,5.87003,14000000.0
2006-07-13 16:53:00,5.86971,5.87091,5.86921,5.87078,8000000.0
2006-07-13 16:54:00,5.87037,5.87064,5.86943,5.8706,11000000.0
2006-07-13 16:55:00,5.87237,5.87379,5.87138,5.87222,12000000.0
2006-07-13 16:56:00,5.87247,5.87247,5.86994,5.87054,10000000.0
2006-07-13 16:57:00,5.86973,5.87146,5.86952,5.87146,8000000.0
2006-07-13 16:58:00,5.87043,5.87112,5.86989,5.87088,9000000.0
2006-07-13 16:59:00,5.871,5.87124,5.86944,5.86995,13000000.0
2006-07-13 17:00:00,5.87126,5.87142,5.87046,5.87115,11000000.0
2006-07-13 17:01:00,5.8698,5.87113,5.8698,5.87033,12000000.0
2006-07-13 17:02:00,5.87095,5.87143,5.86996,5.87123,10000000.0
2006-07-13 17:03:00,5.871,5.87132,5.87,5.87,16000000.0
2006-07-13 17:04:00,5.87003,5.87081,5.86938,5.86938,13000000.0
2006-07-13 17:05:00,5.87067,5.87241,5.87051,5.87056,16000000.0
2006-07-13 17:06:00,5.87184,5.87306,5.87031,5.87299,12000000.0
2006-07-13 17:07:00,5.87327,5.87346,5.87111,5.87154,8000000.0
2006-07-13 17:08:00,5.87186,5.87206,5.87084,5.87085,21000000.0
2006-07-13 17:09:00,5.87147,5.8765,5.87147,5.8765,16000000.0
2006-07-13 17:10:00,5.87662,5.87665,5.87569,5.87635,11000000.0
2006-07-13 17:11:00,5.87519,5.87591,5.87448,5.87572,11000000.0
2006-07-13 17:12:00,5.87572,5.87618,5.87454,5.87595,9000000.0
2006-07-13 17:13:00,5.87724,5.87724,5.87629,5.87633,9000000.0
2006-07-13 17:14:00,5.87522,5.87622,5.87496,5.87549,17000000.0
2006-07-13 17:15:00,5.8748,5.87653,5.87415,5.87631,11000000.0
2006-07-13 17:16:00,5.87627,5.87662,5.87455,5.87639,15000000.0
2006-07-13 17:17:00,5.87628,5.87739,5.87555,5.8771,13000000.0
2006-07-13 17:18:00,5.87819,5.88058,5.87765,5.88058,15000000.0
2006-07-13 17:19:00,5.8803,5.88305,5.8803,5.88212,17000000.0
2006-07-13 17:20:00,5.88304,5.88323,5.88159,5.88272,12000000.0
2006-07-13 17:21:00,5.88084,5.88331,5.88084,5.88331,7000000.0
2006-07-13 17:22:00,5.8838,5.8838,5.88167,5.8824,14000000.0
2006-07-13 17:23:00,5.88253,5.88314,5.88151,5.88258,13000000.0
2006-07-13 17:24:00,5.88166,5.88234,5.88079,5.88132,9000000.0
2006-07-13 17:25:00,5.88042,5.88056,5.87902,5.8791,11000000.0
2006-07-13 17:26:00,5.88004,5.88004,5.87833,5.87833,16000000.0
2006-07-13 17:27:00,5.87818,5.87934,5.87791,5.8785,9000000.0
2006-07-13 17:28:00,5.87814,5.87837,5.87642,5.87799,15000000.0
2006-07-13 17:29:00,5.87775,5.8783,5.8768,5.87805,11000000.0
2006-07-13 17:30:00,5.87797,5.8783,5.87714,5.87721,19000000.0
2006-07-13 17:31:00,5.87712,5.87774,5.87665,5.8775,11000000.0
2006-07-13 17:32:00,5.87777,5.87777,5.87621,5.87768,9000000.0
2006-07-13 17:33:00,5.87652,5.87778,5.87635,5.87756,10000000.0
2006-07-13 17:34:00,5.87848,5.87848,5.87691,5.87701,14000000.0
2006-07-13 17:35:00,5.87947,5.88095,5.87918,5.88021,13000000.0
2006-07-13 17:36:00,5.88057,5.88057,5.87833,5.87919,11000000.0
2006-07-13 17:37:00,5.87952,5.88037,5.87889,5.87918,15000000.0
2006-07-13 17:38:00,5.87963,5.88046,5.87918,5.87989,17000000.0
2006-07-13 17:39:00,5.87975,5.87997,5.87885,5.8796,8000000.0
2006-07-13 17:40:00,5.87917,5.88077,5.87842,5.87842,12000000.0
2006-07-13 17:41:00,5.87884,5.88136,5.87884,5.87961,21000000.0
2006-07-13 17:42:00,5.88032,5.88064,5.87921,5.87933,13000000.0
2006-07-13 17:43:00,5.87948,5.88013,5.87927,5.87935,11000000.0
2006-07-13 17:44:00,5.87933,5.88085,5.87924,5.88025,19000000.0
2006-07-13 17:45:00,5.88067,5.88204,5.87999,5.88204,10000000.0
2006-07-13 17:46:00,5.88346,5.88348,5.88167,5.88241,13000000.0
2006-07-13 17:47:00,5.88233,5.88343,5.88175,5.88303,9000000.0
2006-07-13 17:48:00,5.88265,5.88265,5.87999,5.87999,14000000.0
2006-07-13 17:49:00,5.87966,5.88073,5.87938,5.88065,14000000.0
2006-07-13 17:50:00,5.88046,5.88182,5.8802,5.88118,17000000.0
2006-07-13 17:51:00,5.88159,5.88159,5.8801,5.88118,13000000.0
2006-07-13 17:52:00,5.88124,5.88124,5.87959,5.88027,24000000.0
2006-07-13 17:53:00,5.88102,5.88158,5.8798,5.8802,16000000.0
2006-07-13 17:54:00,5.88092,5.8819,5.88032,5.8805,16000000.0
2006-07-13 17:55:00,5.88171,5.882,5.88006,5.88059,13000000.0
2006-07-13 17:56:00,5.88113,5.88149,5.87966,5.88043,15000000.0
2006-07-13 17:57:00,5.88041,5.88081,5.87959,5.88019,10000000.0
2006-07-13 17:58:00,5.88048,5.88139,5.88001,5.88127,15000000.0
2006-07-13 17:59:00,5.88039,5.88129,5.87989,5.8799,13000000.0
2006-07-13 18:00:00,5.88061,5.88163,5.88061,5.88132,7000000.0
2006-07-13 18:01:00,5.88082,5.88104,5.87993,5.88041,18000000.0
2006-07-13 18:02:00,5.88049,5.88132,5.88046,5.8808,17000000.0
2006-07-13 18:03:00,5.88094,5.88196,5.87994,5.88082,16000000.0
2006-07-13 18:04:00,5.88027,5.88056,5.87974,5.88056,14000000.0
2006-07-13 18:05:00,5.87988,5.88016,5.87865,5.87936,13000000.0
2006-07-13 18:06:00,5.87895,5.87985,5.87891,5.87896,18000000.0
2006-07-13 18:07:00,5.87958,5.87977,5.87815,5.87961,12000000.0
2006-07-13 18:08:00,5.87978,5.87991,5.87842,5.87907,18000000.0
2006-07-13 18:09:00,5.87941,5.87941,5.87761,5.8782,12000000.0
2006-07-13 18:10:00,5.87861,5.87937,5.87753,5.87915,13000000.0
2006-07-13 18:11:00,5.87866,5.87934,5.87782,5.87798,10000000.0
2006-07-13 18:12:00,5.87841,5.8787,5.87646,5.87735,11000000.0
2006-07-13 18:13:00,5.87802,5.87802,5.87615,5.87652,14000000.0
2006-07-13 18:14:00,5.87586,5.87621,5.87495,5.87588,10000000.0
2006-07-13 18:15:00,5.87721,5.87721,5.87587,5.87681,10000000.0
2006-07-13 18:16:00,5.87586,5.87627,5.87446,5.87627,9000000.0
2006-07-13 18:17:00,5.87625,5.8769,5.8751,5.87689,18000000.0
2006-07-13 18:18:00,5.87621,5.87724,5.87567,5.87667,14000000.0
2006-07-13 18:19:00,5.87595,5.87729,5.87571,5.877,10000000.0
2006-07-13 18:20:00,5.87726,5.87772,5.87642,5.8777,15000000.0
2006-07-13 18:21:00,5.87684,5.87809,5.87633,5.87809,18000000.0
2006-07-13 18:22:00,5.87811,5.87811,5.87642,5.87723,14000000.0
2006-07-13 18:23:00,5.87783,5.87855,5.87776,5.87807,7000000.0
2006-07-13 18:24:00,5.87925,5.87925,5.87751,5.87808,9000000.0
2006-07-13 18:25:00,5.87925,5.87925,5.87808,5.87865,13000000.0
2006-07-13 18:26:00,5.87845,5.87912,5.87776,5.87798,16000000.0
2006-07-13 18:27:00,5.87781,5.87902,5.87781,5.878,14000000.0
2006-07-13 18:28:00,5.87978,5.88105,5.87863,5.87863,13000000.0
2006-07-13 18:29:00,5.87912,5.88052,5.87912,5.87991,11000000.0
2006-07-13 18:30:00,5.8794,5.88092,5.8794,5.87996,16000000.0
2006-07-13 18:31:00,5.88054,5.88119,5.87936,5.87982,12000000.0
2006-07-13 18:32:00,5.87899,5.88067,5.87891,5.88067,11000000.0
2006-07-13 18:33:00,5.88049,5.88049,5.87901,5.87935,13000000.0
2006-07-13 18:34:00,5.87901,5.87977,5.87881,5.8789,13000000.0
2006-07-13 18:35:00,5.87966,5.87966,5.87772,5.87796,18000000.0
2006-07-13 18:36:00,5.87869,5.8792,5.87768,5.87891,18000000.0
2006-07-13 18:37:00,5.87816,5.87937,5.87772,5.87847,18000000.0
2006-07-13 18:38:00,5.87818,5.87908,5.87784,5.87784,11000000.0
2006-07-13 18:39:00,5.87772,5.87963,5.87772,5.87963,11000000.0
2006-07-13 18:40:00,5.87992,5.88031,5.87926,5.88005,14000000.0
2006-07-13 18:41:00,5.87935,5.87973,5.87815,5.87847,16000000.0
2006-07-13 18:42:00,5.8785,5.87886,5.8777,5.87879,14000000.0
2006-07-13 18:43:00,5.87908,5.87908,5.87767,5.87841,10000000.0
2006-07-13 18:44:00,5.8791,5.87926,5.87775,5.87924,13000000.0
2006-07-13 18:45:00,5.87866,5.87909,5.87719,5.87807,13000000.0
2006-07-13 18:46:00,5.8768,5.8783,5.8768,5.87827,12000000.0
2006-07-13 18:47:00,5.87769,5.87879,5.87763,5.87821,14000000.0
2006-07-13 18:48:00,5.87783,5.87831,5.87683,5.87734,15000000.0
2006-07-13 18:49:00,5.87758,5.87825,5.87721,5.87756,12000000.0
2006-07-13 18:50:00,5.87764,5.87855,5.87729,5.87855,9000000.0
2006-07-13 18:51:00,5.87714,5.87843,5.87713,5.87824,17000000.0
2006-07-13 18:52:00,5.87797,5.87813,5.87703,5.87713,9000000.0
2006-07-13 18:53:00,5.87702,5.87753,5.87628,5.87736,14000000.0
2006-07-13 18:54:00,5.87633,5.87761,5.87633,5.8773,14000000.0
2006-07-13 18:55:00,5.87796,5.87835,5.8768,5.87765,10000000.0
2006-07-13 18:56:00,5.87735,5.87832,5.87662,5.87747,16000000.0
2006-07-13 18:57:00,5.87812,5.87812,5.87699,5.87758,17000000.0
2006-07-13 18:58:00,5.87777,5.87817,5.87702,5.87817,14000000.0
2006-07-13 18:59:00,5.8771,5.87796,5.87573,5.87573,14000000.0
2006-07-13 19:00:00,5.87694,5.87743,5.87556,5.87709,15000000.0
2006-07-13 19:01:00,5.87725,5.87811,5.87635,5.8769,15000000.0
2006-07-13 19:02:00,5.87632,5.87694,5.87462,5.87553,14000000.0
2006-07-13 19:03:00,5.8758,5.87631,5.87527,5.87537,14000000.0
2006-07-13 19:04:00,5.87676,5.87676,5.87545,5.87554,12000000.0
2006-07-13 19:05:00,5.87648,5.87664,5.87547,5.87657,15000000.0
2006-07-13 19:06:00,5.87631,5.87639,5.87519,5.87639,16000000.0
2006-07-13 19:07:00,5.87503,5.87655,5.87503,5.8752,20000000.0
2006-07-13 19:08:00,5.87565,5.87623,5.87466,5.87466,8000000.0
2006-07-13 19:09:00,5.87407,5.87634,5.87407,5.87579,17000000.0
2006-07-13 19:10:00,5.87571,5.87687,5.8756,5.87617,9000000.0
2006-07-13 19:11:00,5.87756,5.87781,5.87627,5.87781,16000000.0
2006-07-13 19:12:00,5.87786,5.87884,5.87706,5.87853,13000000.0
2006-07-13 19:13:00,5.87836,5.87954,5.87783,5.87954,10000000.0
2006-07-13 19:14:00,5.87857,5.87966,5.87829,5.87943,20000000.0
2006-07-13 19:15:00,5.87818,5.87902,5.87757,5.87851,12000000.0
2006-07-13 19:16:00,5.87828,5.8787,5.87778,5.87799,8000000.0
2006-07-13 19:17:00,5.87787,5.87919,5.8768,5.87919,18000000.0
2006-07-13 19:18:00,5.87882,5.87933,5.87843,5.8787,11000000.0
2006-07-13 19:19:00,5.87834,5.87834,5.87678,5.87787,12000000.0
2006-07-13 19:20:00,5.87812,5.87812,5.87672,5.87811,14000000.0
2006-07-13 19:21:00,5.87802,5.87817,5.87694,5.87778,13000000.0
2006-07-13 19:22:00,5.87815,5.87815,5.87579,5.87664,12000000.0
2006-07-13 19:23:00,5.87673,5.87737,5.87657,5.87679,14000000.0
2006-07-13 19:24:00,5.87654,5.87676,5.87579,5.87601,19000000.0
2006-07-13 19:25:00,5.87625,5.8765,5.8754,5.8765,8000000.0
2006-07-13 19:26:00,5.87617,5.87617,5.87422,5.87423,7000000.0
2006-07-13 19:27:00,5.87342,5.87467,5.87247,5.87247,20000000.0
2006-07-13 19:28:00,5.87387,5.87462,5.87231,5.87345,17000000.0
2006-07-13 19:29:00,5.87343,5.875,5.87343,5.87421,10000000.0
2006-07-13 19:30:00,5.87261,5.87375,5.87177,5.87325,15000000.0
2006-07-13 19:31:00,5.87328,5.87408,5.87277,5.87307,11000000.0
2006-07-13 19:32:00,5.87346,5.87425,5.87334,5.87334,9000000.0
2006-07-13 19:33:00,5.87455,5.87525,5.87345,5.87418,14000000.0
2006-07-13 19:34:00,5.87426,5.87481,5.87326,5.87326,17000000.0
2006-07-13 19:35:00,5.87363,5.87478,5.87334,5.87376,8000000.0
2006-07-13 19:36:00,5.87373,5.87432,5.873,5.87347,15000000.0
2006-07-13 19:37:00,5.87367,5.87367,5.87296,5.87296,8000000.0
2006-07-13 19:38:00,5.87317,5.87421,5.87317,5.87336,15000000.0
2006-07-13 19:39:00,5.87367,5.87531,5.87367,5.87401,17000000.0
2006-07-13 19:40:00,5.87383,5.87446,5.87346,5.87417,16000000.0
2006-07-13 19:41:00,5.87402,5.87402,5.87235,5.87282,11000000.0
2006-07-13 19:42:00,5.87272,5.87393,5.87212,5.87376,15000000.0
2006-07-13 19:43:00,5.87318,5.87366,5.8725,5.87357,14000000.0
2006-07-13 19:44:00,5.87334,5.87358,5.87183,5.87358,14000000.0
2006-07-13 19:45:00,5.87214,5.87409,5.8721,5.87379,15000000.0
2006-07-13 19:46:00,5.87354,5.87375,5.87302,5.87367,15000000.0
2006-07-13 19:47:00,5.87367,5.87436,5.873,5.87436,16000000.0
2006-07-13 19:48:00,5.87297,5.87424,5.87289,5.87312,16000000.0
2006-07-13 19:49:00,5.87371,5.87415,5.87298,5.87352,8000000.0
2006-07-13 19:50:00,5.87411,5.8743,5.87324,5.87423,9000000.0
2006-07-13 19:51:00,5.87435,5.875,5.8736,5.87497,19000000.0
2006-07-13 19:52:00,5.87537,5.87584,5.87428,5.87452,11000000.0
2006-07-13 19:53:00,5.87547,5.87547,5.87351,5.87494,14000000.0
2006-07-13 19:54:00,5.87508,5.87627,5.8744,5.87571,18000000.0
2006-07-13 19:55:00,5.87507,5.8768,5.87472,5.87646,13000000.0
2006-07-13 19:56:00,5.87652,5.87705,5.87609,5.87685,10000000.0
2006-07-13 19:57:00,5.87691,5.87843,5.87628,5.8771,16000000.0
2006-07-13 19:58:00,5.87643,5.87655,5.87524,5.87655,15000000.0
2006-07-13 19:59:00,5.87655,5.87751,5.87595,5.87642,14000000.0
2006-07-13 20:00:00,5.87722,5.87816,5.87642,5.87697,11000000.0
2006-07-13 20:01:00,5.87687,5.87754,5.87616,5.87629,24000000.0
2006-07-13 20:02:00,5.87605,5.87739,5.87601,5.87703,11000000.0
2006-07-13 20:03:00,5.87706,5.87782,5.87679,5.87692,11000000.0
2006-07-13 20:04:00,5.87728,5.8781,5.87713,5.87773,10000000.0
2006-07-13 20:05:00,5.87801,5.87899,5.87715,5.87844,17000000.0
2006-07-13 20:06:00,5.87853,5.87853,5.87723,5.87751,10000000.0
2006-07-13 20:07:00,5.87735,5.87749,5.87694,5.8773,14000000.0
2006-07-13 20:08:00,5.87736,5.87775,5.87736,5.87747,13000000.0
2006-07-13 20:09:00,5.87812,5.87877,5.87651,5.87758,11000000.0
2006-07-13 20:10:00,5.87769,5.87785,5.87615,5.87615,11000000.0
2006-07-13 20:11:00,5.87622,5.87699,5.8755,5.8755,9000000.0
2006-07-13 20:12:00,5.87568,5.87626,5.8745,5.87534,16000000.0
2006-07-13 20:13:00,5.87597,5.87597,5.87426,5.87426,11000000.0
2006-07-13 20:14:00,5.87441,5.87597,5.87407,5.87545,19000000.0
2006-07-13 20:15:00,5.87361,5.87524,5.87361,5.87477,13000000.0
2006-07-13 20:16:00,5.87543,5.87547,5.87438,5.87525,15000000.0
2006-07-13 20:17:00,5.87515,5.87566,5.875,5.87524,8000000.0
2006-07-13 20:18:00,5.87544,5.87633,5.87487,5.87515,14000000.0
2006-07-13 20:19:00,5.87527,5.87664,5.87493,5.87579,14000000.0
2006-07-13 20:20:00,5.876,5.87614,5.87449,5.87499,12000000.0
2006-07-13 20:21:00,5.87518,5.87518,5.87295,5.87312,9000000.0
2006-07-13 20:22:00,5.87378,5.87405,5.87288,5.87303,17000000.0
2006-07-13 20:23:00,5.87263,5.87316,5.87165,5.8728,11000000.0
2006-07-13 20:24:00,5.87257,5.87301,5.87121,5.87121,16000000.0
2006-07-13 20:25:00,5.87171,5.87311,5.87171,5.87311,11000000.0
2006-07-13 20:26:00,5.87312,5.87312,5.872,5.87228,8000000.0
2006-07-13 20:27:00,5.87236,5.87363,5.87166,5.87363,13000000.0
2006-07-13 20:28:00,5.87289,5.87366,5.87142,5.87366,15000000.0
2006-07-13 20:29:00,5.87304,5.87362,5.87204,5.87283,16000000.0
2006-07-13 20:30:00,5.87281,5.87283,5.87171,5.87171,8000000.0
2006-07-13 20:31:00,5.87122,5.87236,5.87042,5.87183,18000000.0
2006-07-13 20:32:00,5.87102,5.87163,5.87081,5.87131,7000000.0
2006-07-13 20:33:00,5.87205,5.87287,5.87101,5.87152,13000000.0
2006-07-13 20:34:00,5.87194,5.87376,5.87194,5.87248,13000000.0
2006-07-13 20:35:00,5.87271,5.8732,5.87192,5.87227,9000000.0
2006-07-13 20:36:00,5.87253,5.87357,5.87161,5.87216,17000000.0
2006-07-13 20:37:00,5.87224,5.87341,5.87217,5.87253,14000000.0
2006-07-13 20:38:00,5.87258,5.87365,5.87202,5.87272,16000000.0
2006-07-13 20:39:00,5.87309,5.87309,5.87079,5.87226,14000000.0
2006-07-13 20:40:00,5.8714,5.87234,5.87085,5.87231,17000000.0
2006-07-13 20:41:00,5.8724,5.8724,5.87146,5.87209,16000000.0
2006-07-13 20:42:00,5.87172,5.87241,5.86962,5.87088,22000000.0
2006-07-13 20:43:00,5.87178,5.87252,5.87025,5.8716,18000000.0
2006-07-13 20:44:00,5.87097,5.87185,5.87025,5.87143,16000000.0
2006-07-13 20:45:00,5.87168,5.87237,5.87118,5.87211,8000000.0
2006-07-13 20:46:00,5.87292,5.87292,5.87146,5.87197,19000000.0
2006-07-13 20:47:00,5.87185,5.87249,5.87137,5.87249,12000000.0
2006-07-13 20:48:00,5.87205,5.87215,5.87092,5.87198,9000000.0
2006-07-13 20:49:00,5.87173,5.87187,5.87062,5.87122,19000000.0
2006-07-13 20:50:00,5.87069,5.87069,5.86753,5.8693,15000000.0
2006-07-13 20:51:00,5.87028,5.87028,5.86854,5.86919,9000000.0
2006-07-13 20:52:00,5.8679,5.86925,5.86681,5.868,11000000.0
2006-07-13 20:53:00,5.86824,5.86824,5.86697,5.86714,15000000.0
2006-07-13 20:54:00,5.86703,5.86969,5.86703,5.86935,12000000.0
2006-07-13 20:55:00,5.86939,5.87085,5.86892,5.86999,18000000.0
2006-07-13 20:56:00,5.87009,5.87036,5.86921,5.86928,12000000.0
2006-07-13 20:57:00,5.8692,5.8702,5.86886,5.86966,13000000.0
2006-07-13 20:58:00,5.86888,5.87031,5.86882,5.86903,11000000.0
2006-07-13 20:59:00,5.86935,5.87054,5.86918,5.87021,11000000.0
2006-07-13 21:00:00,5.86982,5.87088,5.86982,5.87031,17000000.0
2006-07-13 21:01:00,5.87039,5.87128,5.8698,5.87128,10000000.0
2006-07-13 21:02:00,5.87146,5.87146,5.86962,5.86963,8000000.0
2006-07-13 21:03:00,5.86979,5.87076,5.86968,5.87008,19000000.0
2006-07-13 21:04:00,5.87,5.87114,5.8695,5.87051,18000000.0
2006-07-13 21:05:00,5.87049,5.8712,5.8698,5.8712,14000000.0
2006-07-13 21:06:00,5.87082,5.87142,5.86964,5.87,12000000.0
2006-07-13 21:07:00,5.86989,5.87069,5.86932,5.86932,10000000.0
2006-07-13 21:08:00,5.87001,5.87144,5.87001,5.87125,14000000.0
2006-07-13 21:09:00,5.87123,5.87177,5.87002,5.87117,16000000.0
2006-07-13 21:10:00,5.87069,5.87127,5.86967,5.87045,15000000.0
2006-07-13 21:11:00,5.87034,5.87081,5.86925,5.86994,13000000.0
2006-07-13 21:12:00,5.87014,5.87074,5.8697,5.8697,10000000.0
2006-07-13 21:13:00,5.87003,5.87067,5.86982,5.86982,14000000.0
2006-07-13 21:14:00,5.86961,5.87069,5.86959,5.87002,10000000.0
2006-07-13 21:15:00,5.87037,5.87146,5.87032,5.87092,15000000.0
2006-07-13 21:16:00,5.87238,5.87238,5.87053,5.87089,11000000.0
2006-07-13 21:17:00,5.87151,5.87258,5.87116,5.87164,13000000.0
2006-07-13 21:18:00,5.87309,5.87318,5.87188,5.87203,17000000.0
2006-07-13 21:19:00,5.87223,5.87309,5.87171,5.87259,12000000.0
2006-07-13 21:20:00,5.87227,5.87249,5.87138,5.87138,14000000.0
2006-07-13 21:21:00,5.87134,5.87307,5.87134,5.87307,11000000.0
2006-07-13 21:22:00,5.87332,5.87332,5.87228,5.87252,9000000.0
2006-07-13 21:23:00,5.87218,5.87288,5.8718,5.87288,7000000.0
2006-07-13 21:24:00,5.87298,5.87378,5.87281,5.87361,11000000.0
2006-07-13 21:25:00,5.87321,5.87333,5.87229,5.87229,7000000.0
2006-07-13 21:26:00,5.87186,5.87358,5.87186,5.87275,13000000.0
2006-07-13 21:27:00,5.87281,5.87392,5.8726,5.87266,11000000.0
2006-07-13 21:28:00,5.87357,5.87416,5.87237,5.87313,15000000.0
2006-07-13 21:29:00,5.8734,5.87398,5.87172,5.87357,12000000.0
2006-07-13 21:30:00,5.87145,5.87259,5.87135,5.87135,10000000.0
2006-07-13 21:31:00,5.87186,5.87216,5.87103,5.87103,10000000.0
2006-07-13 21:32:00,5.87069,5.87107,5.87061,5.87061,12000000.0
2006-07-13 21:33:00,5.87219,5.8724,5.8712,5.8712,19000000.0
2006-07-13 21:34:00,5.87042,5.87204,5.87042,5.87129,8000000.0
2006-07-13 21:35:00,5.87208,5.87226,5.87066,5.87145,20000000.0
2006-07-13 21:36:00,5.87098,5.87206,5.86995,5.86995,19000000.0
2006-07-13 21:37:00,5.87017,5.8722,5.87017,5.8722,19000000.0
2006-07-13 21:38:00,5.8723,5.8723,5.87117,5.87117,13000000.0
2006-07-13 21:39:00,5.87093,5.87167,5.87079,5.87167,17000000.0
2006-07-13 21:40:00,5.87175,5.8728,5.87156,5.87236,7000000.0
2006-07-13 21:41:00,5.87158,5.87209,5.8711,5.87202,11000000.0
2006-07-13 21:42:00,5.87225,5.87266,5.8715,5.87172,18000000.0
2006-07-13 21:43:00,5.87138,5.87258,5.87138,5.8714,13000000.0
2006-07-13 21:44:00,5.87177,5.87263,5.87119,5.8723,16000000.0
2006-07-13 21:45:00,5.87176,5.87212,5.87152,5.8716,11000000.0
2006-07-13 21:46:00,5.87134,5.87235,5.87097,5.87119,13000000.0
2006-07-13 21:47:00,5.87084,5.87305,5.87073,5.8728,13000000.0
2006-07-13 21:48:00,5.87275,5.87275,5.87121,5.87121,17000000.0
2006-07-13 21:49:00,5.87087,5.87174,5.87061,5.8714,8000000.0
2006-07-13 21:50:00,5.87133,5.87167,5.87039,5.87155,11000000.0
2006-07-13 21:51:00,5.87226,5.87246,5.87071,5.87236,13000000.0
2006-07-13 21:52:00,5.87161,5.87233,5.87116,5.87192,13000000.0
2006-07-13 21:53:00,5.87234,5.87316,5.87172,5.87229,14000000.0
2006-07-13 21:54:00,5.87221,5.87306,5.87202,5.87306,11000000.0
2006-07-13 21:55:00,5.87296,5.87296,5.87215,5.87279,17000000.0
2006-07-13 21:56:00,5.87196,5.87301,5.87146,5.87301,12000000.0
2006-07-13 21:57:00,5.87299,5.87324,5.87132,5.87277,16000000.0
2006-07-13 21:58:00,5.87204,5.87283,5.87132,5.87132,9000000.0
2006-07-13 21:59:00,5.87218,5.87312,5.8719,5.87232,18000000.0
2006-07-13 22:00:00,5.87218,5.87378,5.87144,5.87184,13000000.0
2006-07-13 22:01:00,5.87276,5.87311,5.87205,5.87219,11000000.0
2006-07-13 22:02:00,5.87172,5.87347,5.87163,5.87228,17000000.0
2006-07-13 22:03:00,5.87194,5.8729,5.87172,5.87289,23000000.0
2006-07-13 22:04:00,5.87317,5.87362,5.87214,5.87234,15000000.0
2006-07-13 22:05:00,5.87215,5.87331,5.87198,5.87324,14000000.0
2006-07-13 22:06:00,5.87298,5.87382,5.87179,5.87382,15000000.0
2006-07-13 22:07:00,5.87363,5.87363,5.87147,5.87151,9000000.0
2006-07-13 22:08:00,5.87189,5.8728,5.87125,5.87125,18000000.0
2006-07-13 22:09:00,5.87244,5.87244,5.87137,5.87211,11000000.0
2006-07-13 22:10:00,5.87207,5.87298,5.87174,5.87247,7000000.0
2006-07-13 22:11:00,5.87242,5.87272,5.87157,5.8716,8000000.0
2006-07-13 22:12:00,5.87281,5.87282,5.87113,5.87179,16000000.0
2006-07-13 22:13:00,5.87173,5.87212,5.87064,5.87064,24000000.0
2006-07-13 22:14:00,5.87129,5.8714,5.87007,5.87007,9000000.0
2006-07-13 22:15:00,5.87001,5.87098,5.86989,5.86989,10000000.0
2006-07-13 22:16:00,5.87059,5.87154,5.86991,5.87049,13000000.0
2006-07-13 22:17:00,5.87067,5.87255,5.87062,5.87142,20000000.0
2006-07-13 22:18:00,5.87275,5.87275,5.87103,5.87103,11000000.0
2006-07-13 22:19:00,5.87072,5.87114,5.87004,5.87061,15000000.0
2006-07-13 22:20:00,5.87078,5.87166,5.87012,5.87012,16000000.0
2006-07-13 22:21:00,5.87046,5.87191,5.87046,5.87133,12000000.0
2006-07-13 22:22:00,5.87118,5.87179,5.87038,5.87143,14000000.0
2006-07-13 22:23:00,5.8711,5.87215,5.87066,5.87072,11000000.0
2006-07-13 22:24:00,5.87122,5.87217,5.87122,5.87162,16000000.0
2006-07-13 22:25:00,5.87145,5.87228,5.87109,5.87203,14000000.0
2006-07-13 22:26:00,5.87134,5.87144,5.87103,5.87144,10000000.0
2006-07-13 22:27:00,5.87151,5.87259,5.87122,5.87211,14000000.0
2006-07-13 22:28:00,5.87115,5.87251,5.87115,5.87185,12000000.0
2006-07-13 22:29:00,5.87173,5.87268,5.87124,5.87185,13000000.0
2006-07-13 22:30:00,5.87235,5.87267,5.87185,5.87216,8000000.0
2006-07-13 22:31:00,5.87235,5.87271,5.87175,5.8722,11000000.0
2006-07-13 22:32:00,5.87223,5.87228,5.87098,5.87168,20000000.0
2006-07-13 22:33:00,5.87162,5.87265,5.87141,5.87232,11000000.0
2006-07-13 22:34:00,5.87237,5.87276,5.87228,5.87234,10000000.0
2006-07-13 22:35:00,5.87134,5.8719,5.87125,5.87185,13000000.0
2006-07-13 22:36:00,5.87155,5.87272,5.87122,5.87127,9000000.0
2006-07-13 22:37:00,5.87074,5.87237,5.87063,5.87124,13000000.0
2006-07-13 22:38:00,5.87071,5.87247,5.87069,5.87247,9000000.0
2006-07-13 22:39:00,5.8724,5.8724,5.87044,5.87044,12000000.0
2006-07-13 22:40:00,5.87116,5.87244,5.87105,5.87146,9000000.0
2006-07-13 22:41:00,5.87149,5.87248,5.87099,5.87103,14000000.0
2006-07-13 22:42:00,5.87109,5.87253,5.87093,5.87253,13000000.0
2006-07-13 22:43:00,5.87216,5.87216,5.87018,5.87169,12000000.0
2006-07-13 22:44:00,5.87183,5.87294,5.8709,5.87168,15000000.0
2006-07-13 22:45:00,5.87092,5.87274,5.8705,5.87079,13000000.0
2006-07-13 22:46:00,5.87188,5.87191,5.87039,5.87053,14000000.0
2006-07-13 22:47:00,5.87109,5.87241,5.87055,5.87055,15000000.0
2006-07-13 22:48:00,5.87102,5.87176,5.87029,5.87136,13000000.0
2006-07-13 22:49:00,5.87107,5.87198,5.86998,5.87024,13000000.0
2006-07-13 22:50:00,5.8717,5.87192,5.87029,5.87052,15000000.0
2006-07-13 22:51:00,5.87059,5.87114,5.86976,5.87065,14000000.0
2006-07-13 22:52:00,5.87079,5.87097,5.87011,5.87094,9000000.0
2006-07-13 22:53:00,5.87089,5.87142,5.87023,5.87119,15000000.0
2006-07-13 22:54:00,5.87065,5.87096,5.86869,5.86999,17000000.0
2006-07-13 22:55:00,5.87103,5.87121,5.86941,5.87061,16000000.0
2006-07-13 22:56:00,5.87026,5.87127,5.87026,5.87094,13000000.0
2006-07-13 22:57:00,5.87095,5.87181,5.87071,5.87181,8000000.0
2006-07-13 22:58:00,5.87148,5.87165,5.8704,5.8704,8000000.0
2006-07-13 22:59:00,5.87078,5.87208,5.87078,5.87135,19000000.0
2006-07-13 23:00:00,5.87176,5.87239,5.87132,5.87151,10000000.0
2006-07-13 23:01:00,5.87151,5.8726,5.87151,5.87244,7000000.0
2006-07-13 23:02:00,5.87267,5.87299,5.87145,5.87145,15000000.0
2006-07-13 23:03:00,5.87141,5.87278,5.87141,5.87188,17000000.0
2006-07-13 23:04:00,5.87155,5.87211,5.87069,5.87151,19000000.0
2006-07-13 23:05:00,5.87212,5.87212,5.87091,5.87171,9000000.0
2006-07-13 23:06:00,5.87193,5.87242,5.87133,5.87133,12000000.0
2006-07-13 23:07:00,5.87171,5.87257,5.87171,5.87238,14000000.0
2006-07-13 23:08:00,5.87251,5.87309,5.87159,5.87247,16000000.0
2006-07-13 23:09:00,5.87187,5.87251,5.87158,5.87177,9000000.0
2006-07-13 23:10:00,5.87179,5.87265,5.8717,5.87227,12000000.0
2006-07-13 23:11:00,5.87239,5.8731,5.87172,5.87172,14000000.0
2006-07-13 23:12:00,5.87129,5.87132,5.87118,5.87118,7000000.0
2006-07-13 23:13:00,5.87184,5.87314,5.87181,5.87314,14000000.0
2006-07-13 23:14:00,5.87308,5.87308,5.87143,5.87143,19000000.0
2006-07-13 23:15:00,5.87116,5.87235,5.87116,5.87169,13000000.0
2006-07-13 23:16:00,5.87164,5.87219,5.87161,5.87198,15000000.0
2006-07-13 23:17:00,5.87176,5.87195,5.87102,5.87102,11000000.0
2006-07-13 23:18:00,5.87075,5.8718,5.87075,5.87149,12000000.0
2006-07-13 23:19:00,5.87154,5.87252,5.87114,5.87114,14000000.0
2006-07-13 23:20:00,5.8719,5.87264,5.87135,5.87264,19000000.0
2006-07-13 23:21:00,5.87147,5.87251,5.87137,5.87177,7000000.0
2006-07-13 23:22:00,5.87152,5.87264,5.87113,5.87264,15000000.0
2006-07-13 23:23:00,5.87296,5.87319,5.87294,5.87315,11000000.0
2006-07-13 23:24:00,5.87296,5.87326,5.87296,5.8731,14000000.0
2006-07-13 23:25:00,5.87274,5.87274,5.87074,5.87087,11000000.0
2006-07-13 23:26:00,5.87108,5.8712,5.87092,5.87106,14000000.0
2006-07-13 23:27:00,5.87072,5.87166,5.87032,5.87166,11000000.0
2006-07-13 23:28:00,5.86996,5.87064,5.86903,5.86903,12000000.0
2006-07-13 23:29:00,5.86901,5.87046,5.86901,5.86908,16000000.0
2006-07-13 23:30:00,5.86954,5.87046,5.86954,5.87046,20000000.0
2006-07-13 23:31:00,5.87068,5.87095,5.86967,5.87039,11000000.0
2006-07-13 23:32:00,5.87019,5.87123,5.86982,5.87094,16000000.0
2006-07-13 23:33:00,5.87092,5.87141,5.87029,5.87029,12000000.0
2006-07-13 23:34:00,5.87082,5.8715,5.87068,5.87068,13000000.0
2006-07-13 23:35:00,5.87069,5.87127,5.87047,5.87047,9000000.0
2006-07-13 23:36:00,5.87062,5.8716,5.87062,5.8716,9000000.0
2006-07-13 23:37:00,5.87215,5.87216,5.87192,5.87201,14000000.0
2006-07-13 23:38:00,5.87134,5.87178,5.87065,5.87074,13000000.0
2006-07-13 23:39:00,5.87056,5.87179,5.87056,5.87078,17000000.0
2006-07-13 23:40:00,5.87082,5.87097,5.87069,5.87075,12000000.0
2006-07-13 23:41:00,5.87085,5.87092,5.87065,5.87092,17000000.0
2006-07-13 23:42:00,5.87083,5.87125,5.87082,5.87104,22000000.0
2006-07-13 23:43:00,5.871,5.87111,5.87018,5.87066,15000000.0
2006-07-13 23:44:00,5.87063,5.87133,5.86994,5.87038,14000000.0
2006-07-13 23:45:00,5.8701,5.8704,5.8701,5.87037,20000000.0
2006-07-13 23:46:00,5.87036,5.87039,5.87014,5.87035,14000000.0
2006-07-13 23:47:00,5.87033,5.87041,5.87015,5.87015,10000000.0
2006-07-13 23:48:00,5.8706,5.87167,5.87049,5.87144,18000000.0
2006-07-13 23:49:00,5.87091,5.87154,5.86991,5.8704,14000000.0
2006-07-13 23:50:00,5.87023,5.87154,5.86958,5.86984,13000000.0
2006-07-13 23:51:00,5.87004,5.87101,5.8699,5.87051,8000000.0
2006-07-13 23:52:00,5.87059,5.87059,5.86978,5.86978,16000000.0
2006-07-13 23:53:00,5.8698,5.86991,5.86963,5.86986,18000000.0
2006-07-13 23:54:00,5.87011,5.87136,5.86978,5.86985,12000000.0
2006-07-13 23:55:00,5.86967,5.87101,5.86967,5.87091,19000000.0
2006-07-13 23:56:00,5.87091,5.87166,5.87074,5.8708,14000000.0
2006-07-13 23:57:00,5.87144,5.87184,5.87143,5.87182,16000000.0
2006-07-13 23:58:00,5.87147,5.87189,5.87058,5.87058,13000000.0
2006-07-13 23:59:00,5.87046,5.87139,5.86995,5.87047,14000000.0
2006-07-14 00:00:00,5.87061,5.87131,5.87037,5.87037,17000000.0
2006-07-14 00:01:00,5.87044,5.87199,5.87044,5.87199,12000000.0
2006-07-14 00:02:00,5.87225,5.87237,5.8721,5.87234,15000000.0
2006-07-14 00:03:00,5.87228,5.8724,5.87212,5.87227,14000000.0
2006-07-14 00:04:00,5.87193,5.87193,5.87067,5.87067,12000000.0
2006-07-14 00:05:00,5.87043,5.87133,5.87019,5.87027,12000000.0
2006-07-14 00:06:00,5.87043,5.8715,5.86976,5.87138,12000000.0
2006-07-14 00:07:00,5.87009,5.87009,5.86976,5.86983,11000000.0
2006-07-14 00:08:00,5.86998,5.8713,5.86998,5.8704,15000000.0
2006-07-14 00:09:00,5.87049,5.87158,5.86984,5.87133,12000000.0
2006-07-14 00:10:00,5.8719,5.87227,5.87076,5.87105,19000000.0
2006-07-14 00:11:00,5.87055,5.87094,5.87023,5.87023,8000000.0
2006-07-14 00:12:00,5.87137,5.87145,5.87005,5.87066,9000000.0
2006-07-14 00:13:00,5.87036,5.87149,5.87036,5.87036,13000000.0
2006-07-14 00:14:00,5.87066,5.87177,5.87066,5.87177,14000000.0
2006-07-14 00:15:00,5.87194,5.87205,5.87176,5.87195,12000000.0
2006-07-14 00:16:00,5.8717,5.8717,5.87037,5.87129,12000000.0
2006-07-14 00:17:00,5.87107,5.87107,5.87047,5.87071,10000000.0
2006-07-14 00:18:00,5.87068,5.87147,5.87017,5.87027,19000000.0
2006-07-14 00:19:00,5.87089,5.87208,5.87089,5.87144,12000000.0
2006-07-14 00:20:00,5.87142,5.87193,5.87132,5.87132,11000000.0
2006-07-14 00:21:00,5.8713,5.87306,5.8713,5.87157,14000000.0
2006-07-14 00:22:00,5.87149,5.87233,5.87148,5.87148,13000000.0
2006-07-14 00:23:00,5.87118,5.87224,5.87117,5.8721,13000000.0
2006-07-14 00:24:00,5.87225,5.87242,5.87169,5.87195,9000000.0
2006-07-14 00:25:00,5.87138,5.87258,5.87106,5.87108,13000000.0
2006-07-14 00:26:00,5.87065,5.87185,5.87058,5.87137,14000000.0
2006-07-14 00:27:00,5.87141,5.87141,5.87073,5.87093,15000000.0
2006-07-14 00:28:00,5.87114,5.87258,5.87099,5.87186,7000000.0
2006-07-14 00:29:00,5.87212,5.87314,5.87178,5.87314,17000000.0
2006-07-14 00:30:00,5.8733,5.8733,5.87195,5.87316,9000000.0
2006-07-14 00:31:00,5.87308,5.87308,5.87126,5.87126,13000000.0
2006-07-14 00:32:00,5.8722,5.8722,5.8703,5.8703,8000000.0
2006-07-14 00:33:00,5.87017,5.87183,5.87017,5.87018,19000000.0
2006-07-14 00:34:00,5.86972,5.87148,5.86972,5.87136,15000000.0
2006-07-14 00:35:00,5.87141,5.87145,5.87115,5.87142,12000000.0
2006-07-14 00:36:00,5.8714,5.87176,5.87067,5.87116,15000000.0
2006-07-14 00:37:00,5.87083,5.87241,5.87066,5.87195,15000000.0
2006-07-14 00:38:00,5.8718,5.87231,5.87088,5.87112,18000000.0
2006-07-14 00:39:00,5.87129,5.87184,5.87119,5.87146,20000000.0
2006-07-14 00:40:00,5.87194,5.87253,5.87194,5.87215,10000000.0
2006-07-14 00:41:00,5.87227,5.87227,5.87151,5.87158,9000000.0
2006-07-14 00:42:00,5.87111,5.87147,5.87057,5.87093,16000000.0
2006-07-14 00:43:00,5.87079,5.87083,5.87015,5.87015,16000000.0
2006-07-14 00:44:00,5.87036,5.87129,5.87036,5.87129,10000000.0
2006-07-14 00:45:00,5.87066,5.8711,5.86926,5.86975,16000000.0
2006-07-14 00:46:00,5.86988,5.87089,5.86982,5.87059,12000000.0
2006-07-14 00:47:00,5.87058,5.87121,5.87019,5.87019,8000000.0
2006-07-14 00:48:00,5.86985,5.87118,5.86984,5.87073,16000000.0
2006-07-14 00:49:00,5.87086,5.87117,5.87028,5.87028,11000000.0
2006-07-14 00:50:00,5.87005,5.87084,5.8699,5.8699,9000000.0
2006-07-14 00:51:00,5.86999,5.87093,5.86976,5.87093,9000000.0
2006-07-14 00:52:00,5.8702,5.87026,5.86891,5.86915,18000000.0
2006-07-14 00:53:00,5.86777,5.86944,5.86777,5.86858,12000000.0
2006-07-14 00:54:00,5.86898,5.86935,5.86803,5.86803,12000000.0
2006-07-14 00:55:00,5.86964,5.86964,5.86828,5.86828,11000000.0
2006-07-14 00:56:00,5.86839,5.86924,5.86825,5.86875,14000000.0
2006-07-14 00:57:00,5.86885,5.87057,5.86885,5.86925,15000000.0
2006-07-14 00:58:00,5.86936,5.87025,5.86891,5.86891,9000000.0
2006-07-14 00:59:00,5.86996,5.8706,5.86931,5.86932,17000000.0
2006-07-14 01:00:00,5.86983,5.87088,5.86928,5.87014,12000000.0
2006-07-14 01:01:00,5.8699,5.87119,5.86937,5.87026,15000000.0
2006-07-14 01:02:00,5.87026,5.87026,5.86905,5.86947,10000000.0
2006-07-14 01:03:00,5.86952,5.86952,5.86894,5.86913,13000000.0
2006-07-14 01:04:00,5.86913,5.86993,5.86893,5.86893,13000000.0
2006-07-14 01:05:00,5.8687,5.87018,5.8687,5.8693,13000000.0
2006-07-14 01:06:00,5.86907,5.86907,5.86836,5.86836,12000000.0
2006-07-14 01:07:00,5.86862,5.86971,5.86835,5.86899,13000000.0
2006-07-14 01:08:00,5.86841,5.86953,5.86816,5.86816,15000000.0
2006-07-14 01:09:00,5.86877,5.86992,5.86849,5.86869,17000000.0
2006-07-14 01:10:00,5.86945,5.86957,5.86806,5.86806,10000000.0
2006-07-14 01:11:00,5.86917,5.86964,5.86873,5.86921,11000000.0
2006-07-14 01:12:00,5.86904,5.86904,5.86875,5.86886,10000000.0
2006-07-14 01:13:00,5.86894,5.86903,5.86872,5.86872,11000000.0
2006-07-14 01:14:00,5.86899,5.87029,5.86871,5.86961,13000000.0
2006-07-14 01:15:00,5.86886,5.86946,5.86852,5.86896,9000000.0
2006-07-14 01:16:00,5.86912,5.86977,5.86856,5.86873,12000000.0
2006-07-14 01:17:00,5.86948,5.87065,5.8692,5.8692,11000000.0
2006-07-14 01:18:00,5.86884,5.86907,5.8688,5.8688,12000000.0
2006-07-14 01:19:00,5.86912,5.87035,5.86912,5.86992,19000000.0
2006-07-14 01:20:00,5.86862,5.87001,5.86862,5.86893,11000000.0
2006-07-14 01:21:00,5.86866,5.87041,5.86866,5.86975,12000000.0
2006-07-14 01:22:00,5.86997,5.87001,5.86915,5.86946,9000000.0
2006-07-14 01:23:00,5.86939,5.87029,5.8691,5.86966,13000000.0
2006-07-14 01:24:00,5.86948,5.86948,5.86921,5.86922,14000000.0
2006-07-14 01:25:00,5.86954,5.87043,5.86936,5.87043,11000000.0
2006-07-14 01:26:00,5.87013,5.87097,5.86937,5.86984,10000000.0
2006-07-14 01:27:00,5.86961,5.87039,5.86929,5.86929,17000000.0
2006-07-14 01:28:00,5.87049,5.87142,5.8698,5.87025,13000000.0
2006-07-14 01:29:00,5.86995,5.8709,5.86995,5.87072,19000000.0
2006-07-14 01:30:00,5.87065,5.87142,5.87032,5.87075,15000000.0
2006-07-14 01:31:00,5.87102,5.87201,5.87028,5.87097,15000000.0
2006-07-14 01:32:00,5.87093,5.87149,5.87052,5.87113,12000000.0
2006-07-14 01:33:00,5.87085,5.87137,5.87027,5.87072,8000000.0
2006-07-14 01:34:00,5.87003,5.87193,5.87003,5.87168,18000000.0
2006-07-14 01:35:00,5.8711,5.87175,5.87019,5.87175,12000000.0
2006-07-14 01:36:00,5.87158,5.87158,5.86965,5.87026,16000000.0
2006-07-14 01:37:00,5.8702,5.87026,5.86897,5.86897,15000000.0
2006-07-14 01:38:00,5.86931,5.86998,5.8692,5.86949,18000000.0
2006-07-14 01:39:00,5.86948,5.87104,5.86944,5.87035,10000000.0
2006-07-14 01:40:00,5.87027,5.87082,5.87012,5.87012,11000000.0
2006-07-14 01:41:00,5.87012,5.87135,5.86976,5.87025,16000000.0
2006-07-14 01:42:00,5.87094,5.87104,5.86975,5.87029,14000000.0
2006-07-14 01:43:00,5.86981,5.8709,5.86941,5.87068,16000000.0
2006-07-14 01:44:00,5.87081,5.87081,5.87054,5.87055,15000000.0
2006-07-14 01:45:00,5.87073,5.87083,5.87053,5.87075,16000000.0
2006-07-14 01:46:00,5.87043,5.87071,5.87043,5.87052,9000000.0
2006-07-14 01:47:00,5.87061,5.87061,5.86958,5.87005,17000000.0
2006-07-14 01:48:00,5.87029,5.87066,5.86978,5.8704,16000000.0
2006-07-14 01:49:00,5.8704,5.87072,5.87016,5.87027,10000000.0
2006-07-14 01:50:00,5.86981,5.86984,5.86965,5.86978,11000000.0
2006-07-14 01:51:00,5.87013,5.8715,5.87001,5.87028,12000000.0
2006-07-14 01:52:00,5.87023,5.87143,5.87023,5.87075,12000000.0
2006-07-14 01:53:00,5.87047,5.87125,5.87019,5.87095,18000000.0
2006-07-14 01:54:00,5.87132,5.87151,5.87027,5.87027,14000000.0
2006-07-14 01:55:00,5.87066,5.87177,5.86979,5.87105,18000000.0
2006-07-14 01:56:00,5.87083,5.87212,5.87073,5.87166,8000000.0
2006-07-14 01:57:00,5.87057,5.87122,5.86977,5.87024,13000000.0
2006-07-14 01:58:00,5.87012,5.87147,5.87012,5.87035,11000000.0
2006-07-14 01:59:00,5.8716,5.87181,5.87049,5.87117,11000000.0
2006-07-14 02:00:00,5.87133,5.87182,5.87017,5.87077,16000000.0
2006-07-14 02:01:00,5.87105,5.87197,5.8706,5.87178,21000000.0
2006-07-14 02:02:00,5.87189,5.87265,5.87151,5.87185,10000000.0
2006-07-14 02:03:00,5.87214,5.87378,5.8719,5.87316,8000000.0
2006-07-14 02:04:00,5.87277,5.87344,5.87197,5.87323,14000000.0
2006-07-14 02:05:00,5.87341,5.87447,5.87291,5.87318,14000000.0
2006-07-14 02:06:00,5.87389,5.87389,5.87287,5.87296,15000000.0
2006-07-14 02:07:00,5.87382,5.87409,5.87298,5.87298,10000000.0
2006-07-14 02:08:00,5.87303,5.87388,5.8725,5.8732,16000000.0
2006-07-14 02:09:00,5.87336,5.87393,5.8727,5.87285,18000000.0
2006-07-14 02:10:00,5.87253,5.87271,5.87239,5.87271,16000000.0
2006-07-14 02:11:00,5.87313,5.87463,5.87304,5.87314,14000000.0
2006-07-14 02:12:00,5.87415,5.87417,5.87316,5.87336,10000000.0
2006-07-14 02:13:00,5.87362,5.87447,5.87283,5.87339,15000000.0
2006-07-14 02:14:00,5.87297,5.87335,5.87193,5.87234,19000000.0
2006-07-14 02:15:00,5.87196,5.87355,5.87175,5.87298,12000000.0
2006-07-14 02:16:00,5.87202,5.87365,5.87184,5.87239,18000000.0
2006-07-14 02:17:00,5.87258,5.87271,5.87248,5.87248,14000000.0
2006-07-14 02:18:00,5.87225,5.87299,5.87147,5.87178,12000000.0
2006-07-14 02:19:00,5.87186,5.87306,5.8718,5.8718,14000000.0
2006-07-14 02:20:00,5.87115,5.87202,5.87081,5.87131,13000000.0
2006-07-14 02:21:00,5.8722,5.8722,5.87102,5.87114,15000000.0
2006-07-14 02:22:00,5.87096,5.87225,5.87095,5.87186,13000000.0
2006-07-14 02:23:00,5.87168,5.87168,5.87112,5.87137,16000000.0
2006-07-14 02:24:00,5.87115,5.87122,5.87097,5.87099,17000000.0
2006-07-14 02:25:00,5.8717,5.87278,5.8717,5.87219,10000000.0
2006-07-14 02:26:00,5.872,5.87303,5.87174,5.87303,13000000.0
2006-07-14 02:27:00,5.87198,5.8724,5.87186,5.87219,7000000.0
2006-07-14 02:28:00,5.87262,5.87306,5.87177,5.87275,9000000.0
2006-07-14 02:29:00,5.8721,5.87353,5.87159,5.87353,20000000.0
2006-07-14 02:30:00,5.87245,5.87347,5.87242,5.87322,11000000.0
2006-07-14 02:31:00,5.87313,5.87347,5.87224,5.87297,9000000.0
2006-07-14 02:32:00,5.8728,5.87355,5.87186,5.87276,13000000.0
2006-07-14 02:33:00,5.87337,5.87345,5.87184,5.87307,14000000.0
2006-07-14 02:34:00,5.87282,5.87282,5.87208,5.87227,17000000.0
2006-07-14 02:35:00,5.87197,5.87227,5.87197,5.87209,15000000.0
2006-07-14 02:36:00,5.87216,5.87229,5.87207,5.87224,14000000.0
2006-07-14 02:37:00,5.8726,5.87456,5.8726,5.87337,13000000.0
2006-07-14 02:38:00,5.87321,5.87394,5.87289,5.87394,14000000.0
2006-07-14 02:39:00,5.87301,5.87364,5.872,5.87243,15000000.0
2006-07-14 02:40:00,5.87211,5.87301,5.87211,5.87222,12000000.0
2006-07-14 02:41:00,5.87255,5.87415,5.87255,5.87353,13000000.0
2006-07-14 02:42:00,5.87321,5.87346,5.87178,5.87178,16000000.0
2006-07-14 02:43:00,5.87255,5.87314,5.87203,5.87247,18000000.0
2006-07-14 02:44:00,5.8728,5.87351,5.8728,5.87322,10000000.0
2006-07-14 02:45:00,5.87269,5.8734,5.872,5.8729,14000000.0
2006-07-14 02:46:00,5.87338,5.87343,5.87183,5.87256,18000000.0
2006-07-14 02:47:00,5.87276,5.87422,5.87265,5.87347,17000000.0
2006-07-14 02:48:00,5.87376,5.87378,5.87258,5.87343,7000000.0
2006-07-14 02:49:00,5.87435,5.8744,5.87311,5.87355,13000000.0
2006-07-14 02:50:00,5.87419,5.87548,5.87373,5.87548,14000000.0
2006-07-14 02:51:00,5.87506,5.87588,5.8741,5.87444,15000000.0
2006-07-14 02:52:00,5.87498,5.87743,5.87498,5.8774,15000000.0
2006-07-14 02:53:00,5.87643,5.87701,5.87594,5.87594,9000000.0
2006-07-14 02:54:00,5.87565,5.87698,5.8753,5.87698,13000000.0
2006-07-14 02:55:00,5.87646,5.87666,5.87541,5.87541,11000000.0
2006-07-14 02:56:00,5.8752,5.87683,5.8752,5.87579,18000000.0
2006-07-14 02:57:00,5.87693,5.87896,5.87691,5.87886,13000000.0
2006-07-14 02:58:00,5.87903,5.87903,5.87706,5.87706,9000000.0
2006-07-14 02:59:00,5.87854,5.87873,5.87751,5.87815,14000000.0
2006-07-14 03:00:00,5.87812,5.87835,5.87714,5.87808,11000000.0
2006-07-14 03:01:00,5.87784,5.87886,5.87711,5.8773,11000000.0
2006-07-14 03:02:00,5.87875,5.87904,5.8783,5.87879,11000000.0
2006-07-14 03:03:00,5.87884,5.87936,5.87784,5.87784,23000000.0
2006-07-14 03:04:00,5.87706,5.87862,5.87653,5.87862,11000000.0
2006-07-14 03:05:00,5.87871,5.87959,5.8778,5.87835,17000000.0
2006-07-14 03:06:00,5.87834,5.8785,5.87723,5.87826,9000000.0
2006-07-14 03:07:00,5.87756,5.87826,5.87699,5.87736,15000000.0
2006-07-14 03:08:00,5.8773,5.87804,5.87679,5.87764,12000000.0
2006-07-14 03:09:00,5.87749,5.87813,5.87702,5.87737,15000000.0
2006-07-14 03:10:00,5.87779,5.87811,5.87638,5.87638,19000000.0
2006-07-14 03:11:00,5.87715,5.87768,5.87596,5.87596,15000000.0
2006-07-14 03:12:00,5.87552,5.87703,5.87552,5.87634,18000000.0
2006-07-14 03:13:00,5.87636,5.878,5.87549,5.87687,18000000.0
2006-07-14 03:14:00,5.87735,5.87754,5.8762,5.8762,10000000.0
2006-07-14 03:15:00,5.87687,5.8783,5.87681,5.87827,7000000.0
2006-07-14 03:16:00,5.87951,5.8797,5.87789,5.87825,8000000.0
2006-07-14 03:17:00,5.87931,5.88069,5.8789,5.88058,10000000.0
2006-07-14 03:18:00,5.88031,5.88052,5.87905,5.87998,15000000.0
2006-07-14 03:19:00,5.87983,5.88034,5.87955,5.87986,10000000.0
2006-07-14 03:20:00,5.87903,5.8807,5.87903,5.88065,16000000.0
2006-07-14 03:21:00,5.88002,5.88076,5.87977,5.88046,11000000.0
2006-07-14 03:22:00,5.8815,5.88158,5.88001,5.88089,10000000.0
2006-07-14 03:23:00,5.87933,5.88182,5.87933,5.8805,12000000.0
2006-07-14 03:24:00,5.88068,5.88161,5.87964,5.87978,13000000.0
2006-07-14 03:25:00,5.88042,5.88085,5.8793,5.8793,11000000.0
2006-07-14 03:26:00,5.87926,5.88081,5.87904,5.88081,13000000.0
2006-07-14 03:27:00,5.88101,5.88101,5.87834,5.87834,14000000.0
2006-07-14 03:28:00,5.87819,5.87934,5.87819,5.8783,18000000.0
2006-07-14 03:29:00,5.87804,5.87967,5.8778,5.8778,15000000.0
2006-07-14 03:30:00,5.87947,5.87951,5.87675,5.87837,10000000.0
2006-07-14 03:31:00,5.87907,5.87912,5.87788,5.87842,13000000.0
2006-07-14 03:32:00,5.87802,5.87936,5.87713,5.87911,16000000.0
2006-07-14 03:33:00,5.87914,5.88012,5.87848,5.87953,13000000.0
2006-07-14 03:34:00,5.8799,5.87991,5.87773,5.87952,16000000.0
2006-07-14 03:35:00,5.87919,5.87919,5.87807,5.87907,10000000.0
2006-07-14 03:36:00,5.879,5.87917,5.87804,5.87888,11000000.0
2006-07-14 03:37:00,5.87853,5.8798,5.87819,5.87819,13000000.0
2006-07-14 03:38:00,5.87894,5.87986,5.87815,5.8789,13000000.0
2006-07-14 03:39:00,5.87918,5.8792,5.87764,5.87834,13000000.0
2006-07-14 03:40:00,5.87806,5.87831,5.87675,5.8773,12000000.0
2006-07-14 03:41:00,5.87827,5.87914,5.87764,5.87849,16000000.0
2006-07-14 03:42:00,5.87739,5.87801,5.87704,5.87777,21000000.0
2006-07-14 03:43:00,5.87742,5.87821,5.87701,5.87756,18000000.0
2006-07-14 03:44:00,5.87768,5.87856,5.87695,5.87726,15000000.0
2006-07-14 03:45:00,5.87684,5.87698,5.87592,5.87691,9000000.0
2006-07-14 03:46:00,5.87688,5.8771,5.87563,5.87667,8000000.0
2006-07-14 03:47:00,5.87656,5.87673,5.87586,5.87628,11000000.0
2006-07-14 03:48:00,5.87672,5.87737,5.8763,5.87709,9000000.0
2006-07-14 03:49:00,5.87678,5.87784,5.87648,5.8769,16000000.0
2006-07-14 03:50:00,5.87647,5.87776,5.87647,5.87776,19000000.0
2006-07-14 03:51:00,5.87807,5.87807,5.87698,5.87698,9000000.0
2006-07-14 03:52:00,5.8774,5.87763,5.87632,5.87702,19000000.0
2006-07-14 03:53:00,5.87689,5.87737,5.87642,5.87708,10000000.0
2006-07-14 03:54:00,5.87744,5.87746,5.87608,5.87608,17000000.0
2006-07-14 03:55:00,5.87609,5.87763,5.87609,5.8763,16000000.0
2006-07-14 03:56:00,5.87626,5.8769,5.87538,5.87538,7000000.0
2006-07-14 03:57:00,5.87683,5.87701,5.87588,5.87688,11000000.0
2006-07-14 03:58:00,5.87627,5.87693,5.87582,5.87645,12000000.0
2006-07-14 03:59:00,5.8766,5.8766,5.87588,5.87603,17000000.0
2006-07-14 04:00:00,5.87546,5.87649,5.87488,5.87601,12000000.0
2006-07-14 04:01:00,5.8759,5.87762,5.87438,5.87762,16000000.0
2006-07-14 04:02:00,5.87625,5.87758,5.87619,5.87632,14000000.0
2006-07-14 04:03:00,5.87659,5.87837,5.87659,5.87837,12000000.0
2006-07-14 04:04:00,5.87756,5.87778,5.87744,5.87744,16000000.0
2006-07-14 04:05:00,5.87702,5.87834,5.87634,5.87777,13000000.0
2006-07-14 04:06:00,5.87767,5.87776,5.87683,5.87724,16000000.0
2006-07-14 04:07:00,5.8774,5.87844,5.8771,5.87751,13000000.0
2006-07-14 04:08:00,5.87763,5.87888,5.87721,5.87835,14000000.0
2006-07-14 04:09:00,5.87852,5.8791,5.87819,5.87828,10000000.0
2006-07-14 04:10:00,5.87866,5.87951,5.8784,5.87901,12000000.0
2006-07-14 04:11:00,5.87884,5.87907,5.87778,5.87778,14000000.0
2006-07-14 04:12:00,5.87781,5.8779,5.87725,5.87725,19000000.0
2006-07-14 04:13:00,5.87728,5.87863,5.87728,5.87852,20000000.0
2006-07-14 04:14:00,5.87744,5.87877,5.8773,5.87766,12000000.0
2006-07-14 04:15:00,5.87779,5.8779,5.87767,5.87778,8000000.0
2006-07-14 04:16:00,5.87786,5.87824,5.87729,5.87729,13000000.0
2006-07-14 04:17:00,5.87775,5.87776,5.87656,5.87776,15000000.0
2006-07-14 04:18:00,5.87781,5.87799,5.8767,5.8767,9000000.0
2006-07-14 04:19:00,5.8769,5.87812,5.87651,5.87651,12000000.0
2006-07-14 04:20:00,5.87627,5.87738,5.87627,5.87701,9000000.0
2006-07-14 04:21:00,5.87685,5.87736,5.87531,5.87578,17000000.0
2006-07-14 04:22:00,5.87556,5.8769,5.87524,5.87524,14000000.0
2006-07-14 04:23:00,5.87546,5.87612,5.87487,5.87487,10000000.0
2006-07-14 04:24:00,5.87512,5.87612,5.87505,5.87518,12000000.0
2006-07-14 04:25:00,5.87654,5.87681,5.87544,5.87658,10000000.0
2006-07-14 04:26:00,5.87556,5.8768,5.87546,5.87624,7000000.0
2006-07-14 04:27:00,5.87625,5.87667,5.87533,5.87667,15000000.0
2006-07-14 04:28:00,5.87577,5.87727,5.87577,5.87655,7000000.0
2006-07-14 04:29:00,5.87665,5.87687,5.87541,5.87618,14000000.0
2006-07-14 04:30:00,5.87602,5.87602,5.87429,5.87429,11000000.0
2006-07-14 04:31:00,5.87391,5.87516,5.87391,5.87516,15000000.0
2006-07-14 04:32:00,5.87631,5.87631,5.87511,5.87512,17000000.0
2006-07-14 04:33:00,5.87539,5.87705,5.87507,5.87641,14000000.0
2006-07-14 04:34:00,5.87503,5.87695,5.87503,5.87552,9000000.0
2006-07-14 04:35:00,5.87629,5.87675,5.87509,5.87573,12000000.0
2006-07-14 04:36:00,5.87548,5.87648,5.87537,5.87537,12000000.0
2006-07-14 04:37:00,5.87578,5.87691,5.87577,5.87603,12000000.0
2006-07-14 04:38:00,5.87663,5.87778,5.87616,5.87742,11000000.0
2006-07-14 04:39:00,5.87695,5.87789,5.87643,5.87729,17000000.0
2006-07-14 04:40:00,5.87698,5.8777,5.87629,5.87629,9000000.0
2006-07-14 04:41:00,5.87741,5.87807,5.87689,5.87706,10000000.0
2006-07-14 04:42:00,5.87822,5.87842,5.87613,5.87649,8000000.0
2006-07-14 04:43:00,5.87655,5.87879,5.87638,5.87772,18000000.0
2006-07-14 04:44:00,5.87725,5.87786,5.87725,5.87733,9000000.0
2006-07-14 04:45:00,5.87731,5.87831,5.8769,5.8769,9000000.0
2006-07-14 04:46:00,5.87811,5.87877,5.87688,5.87806,16000000.0
2006-07-14 04:47:00,5.87782,5.87782,5.87667,5.87667,12000000.0
2006-07-14 04:48:00,5.87665,5.87764,5.87665,5.87754,10000000.0
2006-07-14 04:49:00,5.87743,5.87756,5.8769,5.8769,16000000.0
2006-07-14 04:50:00,5.87716,5.8782,5.87647,5.87647,16000000.0
2006-07-14 04:51:00,5.87695,5.87842,5.87695,5.87737,20000000.0
2006-07-14 04:52:00,5.87782,5.87874,5.87782,5.87855,13000000.0
2006-07-14 04:53:00,5.87834,5.87861,5.87782,5.87814,11000000.0
2006-07-14 04:54:00,5.87798,5.87798,5.87727,5.87735,11000000.0
2006-07-14 04:55:00,5.87729,5.87876,5.87714,5.87807,12000000.0
2006-07-14 04:56:00,5.87754,5.87828,5.87701,5.87769,16000000.0
2006-07-14 04:57:00,5.87761,5.87813,5.87711,5.87786,7000000.0
2006-07-14 04:58:00,5.87758,5.87814,5.877,5.87717,13000000.0
2006-07-14 04:59:00,5.87739,5.8781,5.87668,5.87722,17000000.0
2006-07-14 05:00:00,5.87764,5.87857,5.87716,5.87785,10000000.0
2006-07-14 05:01:00,5.87917,5.87961,5.87842,5.87888,13000000.0
2006-07-14 05:02:00,5.87861,5.87923,5.8778,5.8778,18000000.0
2006-07-14 05:03:00,5.87757,5.87872,5.8775,5.8777,9000000.0
2006-07-14 05:04:00,5.87789,5.87839,5.87669,5.87669,12000000.0
2006-07-14 05:05:00,5.87793,5.87799,5.87646,5.87779,10000000.0
2006-07-14 05:06:00,5.87672,5.87796,5.87672,5.87717,20000000.0
2006-07-14 05:07:00,5.87756,5.87821,5.87706,5.87739,10000000.0
2006-07-14 05:08:00,5.87702,5.87848,5.87697,5.87762,17000000.0
2006-07-14 05:09:00,5.87753,5.87753,5.87651,5.87651,15000000.0
2006-07-14 05:10:00,5.87639,5.87647,5.87626,5.87639,10000000.0
2006-07-14 05:11:00,5.87699,5.87766,5.87663,5.87716,16000000.0
2006-07-14 05:12:00,5.87708,5.87736,5.87638,5.87638,7000000.0
2006-07-14 05:13:00,5.8764,5.87647,5.8762,5.87633,12000000.0
2006-07-14 05:14:00,5.87634,5.87649,5.87628,5.87646,14000000.0
2006-07-14 05:15:00,5.8769,5.87797,5.8767,5.8767,16000000.0
2006-07-14 05:16:00,5.87614,5.87648,5.87611,5.87648,15000000.0
2006-07-14 05:17:00,5.87646,5.87646,5.87625,5.87638,10000000.0
2006-07-14 05:18:00,5.87648,5.87753,5.87646,5.87719,13000000.0
2006-07-14 05:19:00,5.87653,5.87828,5.87653,5.87675,13000000.0
2006-07-14 05:20:00,5.87687,5.8782,5.87671,5.87811,20000000.0
2006-07-14 05:21:00,5.87793,5.87832,5.87718,5.87718,9000000.0
2006-07-14 05:22:00,5.87713,5.87802,5.87678,5.87678,17000000.0
2006-07-14 05:23:00,5.87794,5.87794,5.8769,5.8769,14000000.0
2006-07-14 05:24:00,5.87674,5.87797,5.87674,5.87797,19000000.0
2006-07-14 05:25:00,5.87764,5.87856,5.87725,5.87845,13000000.0
2006-07-14 05:26:00,5.87725,5.87796,5.87675,5.87675,13000000.0
2006-07-14 05:27:00,5.87707,5.87846,5.87674,5.87846,13000000.0
2006-07-14 05:28:00,5.87807,5.87809,5.87712,5.87725,10000000.0
2006-07-14 05:29:00,5.87712,5.87827,5.87662,5.87749,17000000.0
2006-07-14 05:30:00,5.87797,5.87837,5.87725,5.8774,21000000.0
2006-07-14 05:31:00,5.87757,5.878,5.87695,5.87695,13000000.0
2006-07-14 05:32:00,5.87809,5.87868,5.87778,5.87868,16000000.0
2006-07-14 05:33:00,5.87862,5.87862,5.87757,5.87763,13000000.0
2006-07-14 05:34:00,5.8778,5.8788,5.87747,5.87793,13000000.0
2006-07-14 05:35:00,5.87815,5.87885,5.87711,5.87711,14000000.0
2006-07-14 05:36:00,5.87679,5.8784,5.87673,5.8775,18000000.0
2006-07-14 05:37:00,5.87687,5.87696,5.87628,5.87631,12000000.0
2006-07-14 05:38:00,5.87642,5.87736,5.87612,5.87685,13000000.0
2006-07-14 05:39:00,5.87632,5.87753,5.87632,5.87657,21000000.0
2006-07-14 05:40:00,5.87634,5.87723,5.87564,5.8767,14000000.0
2006-07-14 05:41:00,5.87714,5.87789,5.87627,5.87752,13000000.0
2006-07-14 05:42:00,5.87773,5.87824,5.87738,5.87767,8000000.0
2006-07-14 05:43:00,5.87797,5.87855,5.87711,5.87832,13000000.0
2006-07-14 05:44:00,5.87929,5.87931,5.87784,5.87791,13000000.0
2006-07-14 05:45:00,5.87859,5.8799,5.87798,5.8792,24000000.0
2006-07-14 05:46:00,5.87923,5.88007,5.87852,5.87969,14000000.0
2006-07-14 05:47:00,5.87807,5.87957,5.87795,5.87921,11000000.0
2006-07-14 05:48:00,5.87904,5.87931,5.87776,5.87852,18000000.0
2006-07-14 05:49:00,5.87853,5.87874,5.87768,5.87864,10000000.0
2006-07-14 05:50:00,5.8784,5.8784,5.87705,5.87783,10000000.0
2006-07-14 05:51:00,5.87704,5.87743,5.8759,5.87609,11000000.0
2006-07-14 05:52:00,5.87667,5.8781,5.8761,5.87642,19000000.0
2006-07-14 05:53:00,5.87674,5.87827,5.87601,5.87759,15000000.0
2006-07-14 05:54:00,5.87681,5.87689,5.87563,5.87615,7000000.0
2006-07-14 05:55:00,5.87505,5.87595,5.87449,5.87477,12000000.0
2006-07-14 05:56:00,5.87497,5.87638,5.87474,5.87557,16000000.0
2006-07-14 05:57:00,5.87552,5.87599,5.87488,5.87564,11000000.0
2006-07-14 05:58:00,5.8759,5.8762,5.87508,5.87525,22000000.0
2006-07-14 05:59:00,5.87533,5.87675,5.87533,5.87675,9000000.0
2006-07-14 06:00:00,5.87642,5.87741,5.87581,5.87628,17000000.0
2006-07-14 06:01:00,5.87577,5.87628,5.8752,5.87556,18000000.0
2006-07-14 06:02:00,5.87568,5.87654,5.87464,5.87609,18000000.0
2006-07-14 06:03:00,5.87537,5.87537,5.87423,5.8743,16000000.0
2006-07-14 06:04:00,5.87412,5.87626,5.87412,5.87565,8000000.0
2006-07-14 06:05:00,5.87519,5.87655,5.87513,5.87632,10000000.0
2006-07-14 06:06:00,5.8752,5.87636,5.87497,5.87568,27000000.0
2006-07-14 06:07:00,5.87557,5.87607,5.87413,5.87539,17000000.0
2006-07-14 06:08:00,5.87457,5.87465,5.87336,5.87397,14000000.0
2006-07-14 06:09:00,5.87328,5.87477,5.87274,5.87424,13000000.0
2006-07-14 06:10:00,5.87467,5.87502,5.87342,5.87412,14000000.0
2006-07-14 06:11:00,5.87464,5.87525,5.87387,5.87449,16000000.0
2006-07-14 06:12:00,5.8751,5.8751,5.87337,5.8743,17000000.0
2006-07-14 06:13:00,5.87467,5.87467,5.87357,5.8742,14000000.0
2006-07-14 06:14:00,5.87399,5.87482,5.87399,5.87482,12000000.0
2006-07-14 06:15:00,5.87377,5.87414,5.87131,5.87333,13000000.0
2006-07-14 06:16:00,5.87257,5.87356,5.87227,5.87274,14000000.0
2006-07-14 06:17:00,5.87307,5.87335,5.87243,5.87319,11000000.0
2006-07-14 06:18:00,5.87275,5.87364,5.87118,5.87118,12000000.0
2006-07-14 06:19:00,5.87149,5.87203,5.87047,5.87188,19000000.0
2006-07-14 06:20:00,5.87136,5.87239,5.87108,5.87183,11000000.0
2006-07-14 06:21:00,5.87245,5.87283,5.87148,5.87253,9000000.0
2006-07-14 06:22:00,5.8721,5.87286,5.87173,5.87229,22000000.0
2006-07-14 06:23:00,5.87237,5.87345,5.87219,5.87224,18000000.0
2006-07-14 06:24:00,5.87258,5.87258,5.87178,5.87178,8000000.0
2006-07-14 06:25:00,5.87132,5.87229,5.87085,5.87218,9000000.0
2006-07-14 06:26:00,5.87191,5.87214,5.87074,5.87141,13000000.0
2006-07-14 06:27:00,5.87172,5.87292,5.87152,5.87172,15000000.0
2006-07-14 06:28:00,5.87156,5.8729,5.87131,5.87245,18000000.0
2006-07-14 06:29:00,5.87152,5.87167,5.87041,5.87111,16000000.0
2006-07-14 06:30:00,5.87189,5.87306,5.87154,5.87293,10000000.0
2006-07-14 06:31:00,5.87216,5.87238,5.87086,5.87139,13000000.0
2006-07-14 06:32:00,5.87169,5.87215,5.87169,5.8717,10000000.0
2006-07-14 06:33:00,5.87198,5.87238,5.87179,5.87234,10000000.0
2006-07-14 06:34:00,5.87231,5.87379,5.87208,5.87328,15000000.0
2006-07-14 06:35:00,5.8729,5.87365,5.87243,5.87293,13000000.0
2006-07-14 06:36:00,5.873,5.87346,5.872,5.872,23000000.0
2006-07-14 06:37:00,5.87187,5.8725,5.87081,5.87218,11000000.0
2006-07-14 06:38:00,5.87204,5.87291,5.87152,5.87152,17000000.0
2006-07-14 06:39:00,5.87315,5.87323,5.87096,5.87215,8000000.0
2006-07-14 06:40:00,5.87268,5.87303,5.87091,5.87303,15000000.0
2006-07-14 06:41:00,5.87326,5.87512,5.87307,5.87444,15000000.0
2006-07-14 06:42:00,5.87461,5.87461,5.87263,5.87379,16000000.0
2006-07-14 06:43:00,5.87268,5.87567,5.87242,5.87436,12000000.0
2006-07-14 06:44:00,5.87394,5.87543,5.87355,5.87542,13000000.0
2006-07-14 06:45:00,5.87464,5.87534,5.87388,5.87399,14000000.0
2006-07-14 06:46:00,5.87485,5.87501,5.87372,5.87418,12000000.0
2006-07-14 06:47:00,5.87405,5.87475,5.87346,5.8743,11000000.0
2006-07-14 06:48:00,5.87449,5.87451,5.87334,5.87398,15000000.0
2006-07-14 06:49:00,5.87498,5.87569,5.87398,5.87551,17000000.0
2006-07-14 06:50:00,5.87479,5.87615,5.87465,5.87581,13000000.0
2006-07-14 06:51:00,5.87605,5.87642,5.8753,5.8753,8000000.0
2006-07-14 06:52:00,5.87554,5.87636,5.87487,5.87519,14000000.0
2006-07-14 06:53:00,5.87541,5.87567,5.87429,5.87453,13000000.0
2006-07-14 06:54:00,5.8745,5.87504,5.87382,5.874,8000000.0
2006-07-14 06:55:00,5.87527,5.87528,5.87359,5.87359,10000000.0
2006-07-14 06:56:00,5.87401,5.87509,5.87391,5.87489,11000000.0
2006-07-14 06:57:00,5.87511,5.87595,5.87447,5.87447,17000000.0
2006-07-14 06:58:00,5.87559,5.87564,5.87424,5.87429,12000000.0
2006-07-14 06:59:00,5.87412,5.87535,5.87412,5.87467,14000000.0
2006-07-14 07:00:00,5.87426,5.87505,5.87397,5.87494,11000000.0
2006-07-14 07:01:00,5.8748,5.87581,5.87477,5.87581,10000000.0
2006-07-14 07:02:00,5.87586,5.87595,5.87483,5.87483,14000000.0
2006-07-14 07:03:00,5.87578,5.87603,5.87454,5.87454,7000000.0
2006-07-14 07:04:00,5.87445,5.87626,5.87445,5.8751,16000000.0
2006-07-14 07:05:00,5.87502,5.87604,5.87477,5.87572,15000000.0
2006-07-14 07:06:00,5.87596,5.87826,5.87596,5.87826,16000000.0
2006-07-14 07:07:00,5.87864,5.87864,5.87685,5.8776,12000000.0
2006-07-14 07:08:00,5.87816,5.87829,5.87677,5.87694,8000000.0
2006-07-14 07:09:00,5.87756,5.87831,5.87681,5.87681,8000000.0
2006-07-14 07:10:00,5.87697,5.87717,5.8762,5.87665,16000000.0
2006-07-14 07:11:00,5.87734,5.87806,5.8761,5.87806,17000000.0
2006-07-14 07:12:00,5.8782,5.8782,5.87646,5.87739,20000000.0
2006-07-14 07:13:00,5.87749,5.87836,5.87687,5.87698,18000000.0
2006-07-14 07:14:00,5.87693,5.87722,5.87628,5.87628,11000000.0
2006-07-14 07:15:00,5.87647,5.87781,5.87647,5.87776,18000000.0
2006-07-14 07:16:00,5.87755,5.87755,5.87602,5.87754,18000000.0
2006-07-14 07:17:00,5.87721,5.87781,5.87641,5.87695,12000000.0
2006-07-14 07:18:00,5.87615,5.8762,5.87507,5.87529,18000000.0
2006-07-14 07:19:00,5.87492,5.87604,5.87469,5.87577,14000000.0
2006-07-14 07:20:00,5.87589,5.87625,5.87456,5.87573,18000000.0
2006-07-14 07:21:00,5.87572,5.87572,5.87443,5.87477,13000000.0
2006-07-14 07:22:00,5.87452,5.87476,5.8736,5.87431,14000000.0
2006-07-14 07:23:00,5.87357,5.87459,5.87302,5.87345,15000000.0
2006-07-14 07:24:00,5.87375,5.87571,5.87375,5.87571,16000000.0
2006-07-14 07:25:00,5.87423,5.8759,5.87423,5.87501,15000000.0
2006-07-14 07:26:00,5.87423,5.876,5.87423,5.87563,13000000.0
2006-07-14 07:27:00,5.87566,5.87633,5.874,5.87633,12000000.0
2006-07-14 07:28:00,5.8747,5.87598,5.87458,5.87465,22000000.0
2006-07-14 07:29:00,5.87442,5.87601,5.87409,5.87526,16000000.0
2006-07-14 07:30:00,5.8752,5.87549,5.8743,5.87502,14000000.0
2006-07-14 07:31:00,5.87484,5.87522,5.87395,5.87511,13000000.0
2006-07-14 07:32:00,5.87458,5.87559,5.87383,5.87473,9000000.0
2006-07-14 07:33:00,5.87485,5.87512,5.87209,5.87274,7000000.0
2006-07-14 07:34:00,5.87373,5.87472,5.87358,5.87447,18000000.0
2006-07-14 07:35:00,5.87373,5.87443,5.8731,5.87334,9000000.0
2006-07-14 07:36:00,5.87222,5.87347,5.87139,5.87261,13000000.0
2006-07-14 07:37:00,5.87241,5.87313,5.87178,5.87178,11000000.0
2006-07-14 07:38:00,5.87204,5.87293,5.87133,5.87163,11000000.0
2006-07-14 07:39:00,5.8722,5.87347,5.87197,5.87239,19000000.0
2006-07-14 07:40:00,5.87174,5.87357,5.87174,5.87268,11000000.0
2006-07-14 07:41:00,5.87316,5.87329,5.87134,5.87213,7000000.0
2006-07-14 07:42:00,5.87117,5.87288,5.87079,5.87216,13000000.0
2006-07-14 07:43:00,5.87266,5.8728,5.87192,5.87214,14000000.0
2006-07-14 07:44:00,5.87215,5.8724,5.87128,5.87222,10000000.0
2006-07-14 07:45:00,5.87139,5.8725,5.8713,5.87189,8000000.0
2006-07-14 07:46:00,5.87251,5.87251,5.87111,5.87111,13000000.0
2006-07-14 07:47:00,5.87144,5.87199,5.87077,5.87128,15000000.0
2006-07-14 07:48:00,5.87216,5.87216,5.86991,5.87116,13000000.0
2006-07-14 07:49:00,5.8715,5.8715,5.87035,5.87035,10000000.0
2006-07-14 07:50:00,5.87006,5.87188,5.87006,5.87127,17000000.0
2006-07-14 07:51:00,5.87067,5.87225,5.87041,5.87065,16000000.0
2006-07-14 07:52:00,5.87101,5.87272,5.87093,5.87142,13000000.0
2006-07-14 07:53:00,5.87193,5.87223,5.87157,5.87193,10000000.0
2006-07-14 07:54:00,5.87301,5.87346,5.8721,5.87298,11000000.0
2006-07-14 07:55:00,5.87281,5.87301,5.87169,5.87291,12000000.0
2006-07-14 07:56:00,5.8736,5.8736,5.87218,5.87305,13000000.0
2006-07-14 07:57:00,5.87221,5.87275,5.87019,5.87019,8000000.0
2006-07-14 07:58:00,5.87116,5.87181,5.87033,5.87099,14000000.0
2006-07-14 07:59:00,5.8706,5.87114,5.86972,5.87053,15000000.0
2006-07-14 08:00:00,5.87144,5.87156,5.86989,5.87147,10000000.0
2006-07-14 08:01:00,5.87022,5.87088,5.86983,5.87006,13000000.0
2006-07-14 08:02:00,5.87052,5.87186,5.87024,5.87024,14000000.0
2006-07-14 08:03:00,5.87035,5.87272,5.87035,5.87212,12000000.0
2006-07-14 08:04:00,5.8724,5.87247,5.87097,5.87235,16000000.0
2006-07-14 08:05:00,5.87218,5.87264,5.87118,5.87182,14000000.0
2006-07-14 08:06:00,5.87328,5.87385,5.87205,5.87385,19000000.0
2006-07-14 08:07:00,5.87383,5.87465,5.87268,5.87367,19000000.0
2006-07-14 08:08:00,5.87389,5.87484,5.87349,5.87424,11000000.0
2006-07-14 08:09:00,5.87489,5.87489,5.87362,5.87373,10000000.0
2006-07-14 08:10:00,5.87414,5.87471,5.87327,5.87457,16000000.0
2006-07-14 08:11:00,5.87457,5.87466,5.8739,5.87432,9000000.0
2006-07-14 08:12:00,5.87475,5.87511,5.87378,5.87485,10000000.0
2006-07-14 08:13:00,5.87532,5.87579,5.8744,5.87579,11000000.0
2006-07-14 08:14:00,5.87614,5.87665,5.87479,5.87537,12000000.0
2006-07-14 08:15:00,5.87567,5.87682,5.87554,5.87567,15000000.0
2006-07-14 08:16:00,5.87605,5.87605,5.8742,5.87523,14000000.0
2006-07-14 08:17:00,5.87545,5.87604,5.87467,5.87604,10000000.0
2006-07-14 08:18:00,5.87665,5.87811,5.87651,5.87804,9000000.0
2006-07-14 08:19:00,5.87774,5.87816,5.87714,5.87765,11000000.0
2006-07-14 08:20:00,5.8781,5.88003,5.8781,5.87947,11000000.0
2006-07-14 08:21:00,5.88073,5.88286,5.88073,5.88282,20000000.0
2006-07-14 08:22:00,5.88285,5.88513,5.88238,5.88513,8000000.0
2006-07-14 08:23:00,5.88541,5.88863,5.88528,5.88796,12000000.0
2006-07-14 08:24:00,5.88879,5.88908,5.88702,5.88702,13000000.0
2006-07-14 08:25:00,5.88632,5.88815,5.88632,5.88747,12000000.0
2006-07-14 08:26:00,5.88878,5.88934,5.88703,5.8883,13000000.0
2006-07-14 08:27:00,5.88862,5.88907,5.888,5.88856,11000000.0
2006-07-14 08:28:00,5.88843,5.8898,5.88811,5.88978,8000000.0
2006-07-14 08:29:00,5.88857,5.88857,5.88615,5.88615,12000000.0
2006-07-14 08:30:00,5.88613,5.88868,5.88613,5.88782,11000000.0
2006-07-14 08:31:00,5.88804,5.89022,5.88771,5.89022,10000000.0
2006-07-14 08:32:00,5.88982,5.89014,5.88788,5.88807,13000000.0
2006-07-14 08:33:00,5.88812,5.88831,5.88687,5.88745,11000000.0
2006-07-14 08:34:00,5.88749,5.8875,5.88634,5.88649,17000000.0
2006-07-14 08:35:00,5.88732,5.88732,5.88599,5.88615,11000000.0
2006-07-14 08:36:00,5.88448,5.88621,5.88378,5.88422,10000000.0
2006-07-14 08:37:00,5.88424,5.88425,5.88347,5.88356,9000000.0
2006-07-14 08:38:00,5.88291,5.88516,5.88286,5.88516,18000000.0
2006-07-14 08:39:00,5.88541,5.88591,5.88493,5.88577,8000000.0
2006-07-14 08:40:00,5.88552,5.8858,5.88426,5.88526,7000000.0
2006-07-14 08:41:00,5.88598,5.88725,5.88579,5.88657,16000000.0
2006-07-14 08:42:00,5.88734,5.88766,5.88631,5.88714,14000000.0
2006-07-14 08:43:00,5.88813,5.88907,5.88722,5.88808,12000000.0
2006-07-14 08:44:00,5.88801,5.88839,5.88703,5.88703,9000000.0
2006-07-14 08:45:00,5.88771,5.88841,5.88595,5.88764,18000000.0
2006-07-14 08:46:00,5.88768,5.88776,5.88632,5.88655,14000000.0
2006-07-14 08:47:00,5.88775,5.88788,5.88636,5.88688,18000000.0
2006-07-14 08:48:00,5.88713,5.88799,5.88635,5.88635,12000000.0
2006-07-14 08:49:00,5.88577,5.88739,5.88577,5.88685,14000000.0
2006-07-14 08:50:00,5.88714,5.88743,5.88554,5.88626,16000000.0
2006-07-14 08:51:00,5.88689,5.88704,5.88531,5.88704,21000000.0
2006-07-14 08:52:00,5.88519,5.88658,5.88381,5.88542,20000000.0
2006-07-14 08:53:00,5.88625,5.88631,5.88462,5.88462,7000000.0
2006-07-14 08:54:00,5.88529,5.88639,5.88486,5.8859,17000000.0
2006-07-14 08:55:00,5.88641,5.88677,5.88548,5.88635,12000000.0
2006-07-14 08:56:00,5.88741,5.88787,5.88539,5.88731,17000000.0
2006-07-14 08:57:00,5.88746,5.88834,5.88662,5.88662,16000000.0
2006-07-14 08:58:00,5.88649,5.88755,5.88595,5.88681,12000000.0
2006-07-14 08:59:00,5.88699,5.88699,5.88503,5.88547,13000000.0
2006-07-14 09:00:00,5.88615,5.88617,5.88402,5.88609,17000000.0
2006-07-14 09:01:00,5.88587,5.88692,5.88557,5.88692,13000000.0
2006-07-14 09:02:00,5.88726,5.88898,5.88666,5.88898,8000000.0
2006-07-14 09:03:00,5.88938,5.8904,5.889,5.8902,16000000.0
2006-07-14 09:04:00,5.88986,5.88986,5.88859,5.88859,8000000.0
2006-07-14 09:05:00,5.88922,5.89168,5.88922,5.89106,11000000.0
2006-07-14 09:06:00,5.89014,5.89014,5.88857,5.88904,10000000.0
2006-07-14 09:07:00,5.88896,5.889,5.88778,5.88802,10000000.0
2006-07-14 09:08:00,5.88816,5.88923,5.88675,5.88818,19000000.0
2006-07-14 09:09:00,5.88833,5.88847,5.88655,5.88804,16000000.0
2006-07-14 09:10:00,5.88807,5.88914,5.88761,5.88868,8000000.0
2006-07-14 09:11:00,5.88898,5.88927,5.88761,5.88899,11000000.0
2006-07-14 09:12:00,5.88743,5.88882,5.8868,5.88786,16000000.0
2006-07-14 09:13:00,5.88886,5.88886,5.88708,5.88772,15000000.0
2006-07-14 09:14:00,5.88685,5.88748,5.88529,5.88681,17000000.0
2006-07-14 09:15:00,5.88622,5.88622,5.88491,5.88563,12000000.0
2006-07-14 09:16:00,5.88442,5.8862,5.88442,5.88583,14000000.0
2006-07-14 09:17:00,5.8849,5.88559,5.88399,5.88399,14000000.0
2006-07-14 09:18:00,5.88424,5.88588,5.88356,5.88507,18000000.0
2006-07-14 09:19:00,5.88698,5.88741,5.8851,5.88682,14000000.0
2006-07-14 09:20:00,5.88775,5.88846,5.88651,5.88667,18000000.0
2006-07-14 09:21:00,5.88728,5.8879,5.88644,5.88689,17000000.0
2006-07-14 09:22:00,5.8873,5.88803,5.88623,5.88703,13000000.0
2006-07-14 09:23:00,5.8873,5.88767,5.88607,5.88661,12000000.0
2006-07-14 09:24:00,5.88579,5.88698,5.88523,5.88604,14000000.0
2006-07-14 09:25:00,5.88613,5.88678,5.88557,5.886,9000000.0
2006-07-14 09:26:00,5.88492,5.88641,5.88492,5.88521,13000000.0
2006-07-14 09:27:00,5.88445,5.88584,5.88445,5.88571,13000000.0
2006-07-14 09:28:00,5.88527,5.88527,5.88338,5.88424,19000000.0
2006-07-14 09:29:00,5.88475,5.88484,5.88341,5.88407,14000000.0
2006-07-14 09:30:00,5.8846,5.88558,5.88373,5.88453,15000000.0
2006-07-14 09:31:00,5.88511,5.88534,5.88414,5.88507,11000000.0
2006-07-14 09:32:00,5.88555,5.88555,5.88419,5.88548,16000000.0
2006-07-14 09:33:00,5.88618,5.88618,5.88406,5.88406,9000000.0
2006-07-14 09:34:00,5.8838,5.88472,5.88299,5.88308,18000000.0
2006-07-14 09:35:00,5.88353,5.88442,5.88296,5.88375,14000000.0
2006-07-14 09:36:00,5.88307,5.88369,5.88123,5.88277,16000000.0
2006-07-14 09:37:00,5.88195,5.8828,5.88134,5.88214,20000000.0
2006-07-14 09:38:00,5.88325,5.88325,5.88177,5.88259,19000000.0
2006-07-14 09:39:00,5.88279,5.88318,5.88148,5.88264,16000000.0
2006-07-14 09:40:00,5.88273,5.88375,5.88218,5.88375,12000000.0
2006-07-14 09:41:00,5.88395,5.88395,5.88268,5.88359,18000000.0
2006-07-14 09:42:00,5.88346,5.88346,5.88151,5.88233,16000000.0
2006-07-14 09:43:00,5.88277,5.88312,5.88158,5.88244,15000000.0
2006-07-14 09:44:00,5.8832,5.88334,5.88193,5.88256,13000000.0
2006-07-14 09:45:00,5.88202,5.88294,5.88147,5.88227,13000000.0
2006-07-14 09:46:00,5.88331,5.88339,5.88137,5.88339,17000000.0
2006-07-14 09:47:00,5.88256,5.88339,5.88231,5.88317,13000000.0
2006-07-14 09:48:00,5.88321,5.88358,5.88116,5.88263,16000000.0
2006-07-14 09:49:00,5.88445,5.88528,5.88368,5.88507,17000000.0
2006-07-14 09:50:00,5.88306,5.8844,5.88255,5.88354,12000000.0
2006-07-14 09:51:00,5.88384,5.88389,5.8821,5.88271,16000000.0
2006-07-14 09:52:00,5.88293,5.88295,5.88157,5.8819,16000000.0
2006-07-14 09:53:00,5.88181,5.88239,5.87963,5.87969,15000000.0
2006-07-14 09:54:00,5.88095,5.88215,5.88003,5.88047,15000000.0
2006-07-14 09:55:00,5.88101,5.88101,5.8796,5.88098,15000000.0
2006-07-14 09:56:00,5.88104,5.88106,5.87968,5.88053,17000000.0
2006-07-14 09:57:00,5.88045,5.88045,5.87827,5.87898,12000000.0
2006-07-14 09:58:00,5.87925,5.87938,5.87827,5.87876,14000000.0
2006-07-14 09:59:00,5.87974,5.87999,5.87845,5.87998,10000000.0
2006-07-14 10:00:00,5.87991,5.88135,5.87952,5.88103,11000000.0
2006-07-14 10:01:00,5.88111,5.88151,5.87928,5.87988,24000000.0
2006-07-14 10:02:00,5.88015,5.88121,5.87945,5.88028,14000000.0
2006-07-14 10:03:00,5.88113,5.88113,5.87974,5.88048,16000000.0
2006-07-14 10:04:00,5.88175,5.88175,5.87985,5.88063,10000000.0
2006-07-14 10:05:00,5.88086,5.88086,5.87995,5.88012,10000000.0
2006-07-14 10:06:00,5.87978,5.88056,5.87956,5.87956,9000000.0
2006-07-14 10:07:00,5.87849,5.87903,5.87747,5.87895,11000000.0
2006-07-14 10:08:00,5.87855,5.87876,5.87757,5.87787,9000000.0
2006-07-14 10:09:00,5.87831,5.87885,5.87715,5.87861,11000000.0
2006-07-14 10:10:00,5.87905,5.87975,5.87769,5.87837,15000000.0
2006-07-14 10:11:00,5.87865,5.88016,5.87824,5.87975,16000000.0
2006-07-14 10:12:00,5.87899,5.88031,5.87856,5.87966,19000000.0
2006-07-14 10:13:00,5.87924,5.88067,5.87902,5.88067,9000000.0
2006-07-14 10:14:00,5.88037,5.88041,5.8795,5.88015,11000000.0
2006-07-14 10:15:00,5.8804,5.88361,5.88015,5.88361,8000000.0
2006-07-14 10:16:00,5.88146,5.88281,5.8813,5.88202,17000000.0
2006-07-14 10:17:00,5.8819,5.8831,5.88169,5.88169,16000000.0
2006-07-14 10:18:00,5.88158,5.88358,5.88158,5.88338,16000000.0
2006-07-14 10:19:00,5.88323,5.88474,5.88256,5.88374,17000000.0
2006-07-14 10:20:00,5.88307,5.88412,5.88123,5.88254,16000000.0
2006-07-14 10:21:00,5.8828,5.88349,5.88181,5.88341,7000000.0
2006-07-14 10:22:00,5.88281,5.88365,5.88213,5.88365,10000000.0
2006-07-14 10:23:00,5.88359,5.88398,5.88223,5.88318,14000000.0
2006-07-14 10:24:00,5.88182,5.88257,5.88138,5.8824,13000000.0
2006-07-14 10:25:00,5.88104,5.8827,5.88104,5.8815,12000000.0
2006-07-14 10:26:00,5.88161,5.88288,5.8816,5.88275,11000000.0
2006-07-14 10:27:00,5.88244,5.88357,5.88179,5.88357,13000000.0
2006-07-14 10:28:00,5.88345,5.88418,5.88281,5.88307,13000000.0
2006-07-14 10:29:00,5.88322,5.88368,5.88269,5.88327,11000000.0
2006-07-14 10:30:00,5.88408,5.88438,5.88368,5.88396,9000000.0
2006-07-14 10:31:00,5.88464,5.88464,5.88335,5.88357,16000000.0
2006-07-14 10:32:00,5.88361,5.88396,5.88249,5.88379,9000000.0
2006-07-14 10:33:00,5.88377,5.88391,5.88224,5.88267,12000000.0
2006-07-14 10:34:00,5.88224,5.88355,5.88188,5.88227,11000000.0
2006-07-14 10:35:00,5.88249,5.88294,5.88127,5.88238,17000000.0
2006-07-14 10:36:00,5.88287,5.88287,5.88164,5.88205,10000000.0
2006-07-14 10:37:00,5.88226,5.88252,5.88066,5.88066,15000000.0
2006-07-14 10:38:00,5.88196,5.88252,5.88072,5.88212,17000000.0
2006-07-14 10:39:00,5.88116,5.88151,5.87949,5.88151,13000000.0
2006-07-14 10:40:00,5.88078,5.8809,5.87879,5.87929,10000000.0
2006-07-14 10:41:00,5.87894,5.87974,5.87749,5.87749,15000000.0
2006-07-14 10:42:00,5.8789,5.87908,5.87778,5.87845,12000000.0
2006-07-14 10:43:00,5.87822,5.87916,5.87735,5.87771,13000000.0
2006-07-14 10:44:00,5.87788,5.87905,5.8776,5.87899,12000000.0
2006-07-14 10:45:00,5.87861,5.87866,5.87595,5.87596,13000000.0
2006-07-14 10:46:00,5.87592,5.87772,5.8749,5.87539,13000000.0
2006-07-14 10:47:00,5.87605,5.87605,5.87514,5.8752,7000000.0
2006-07-14 10:48:00,5.87494,5.87645,5.87453,5.87598,12000000.0
2006-07-14 10:49:00,5.87639,5.87693,5.8759,5.87643,10000000.0
2006-07-14 10:50:00,5.87714,5.87822,5.87708,5.8777,14000000.0
2006-07-14 10:51:00,5.87777,5.87813,5.87762,5.87791,11000000.0
2006-07-14 10:52:00,5.8781,5.87945,5.87766,5.87897,20000000.0
2006-07-14 10:53:00,5.87872,5.87915,5.87791,5.87903,9000000.0
2006-07-14 10:54:00,5.87886,5.87919,5.87822,5.87885,18000000.0
2006-07-14 10:55:00,5.87857,5.87874,5.8775,5.87825,10000000.0
2006-07-14 10:56:00,5.87806,5.87806,5.87583,5.87656,11000000.0
2006-07-14 10:57:00,5.87609,5.87763,5.87606,5.87763,8000000.0
2006-07-14 10:58:00,5.87716,5.87716,5.87605,5.87642,10000000.0
2006-07-14 10:59:00,5.87645,5.87727,5.87638,5.87708,10000000.0
2006-07-14 11:00:00,5.8775,5.87751,5.87592,5.87751,15000000.0
2006-07-14 11:01:00,5.878,5.87828,5.87691,5.87725,12000000.0
2006-07-14 11:02:00,5.877,5.87798,5.8766,5.87793,8000000.0
2006-07-14 11:03:00,5.8778,5.87855,5.87709,5.87855,11000000.0
2006-07-14 11:04:00,5.87727,5.87855,5.87683,5.87769,15000000.0
2006-07-14 11:05:00,5.87793,5.87838,5.8778,5.87798,17000000.0
2006-07-14 11:06:00,5.87766,5.87766,5.87647,5.87743,12000000.0
2006-07-14 11:07:00,5.87719,5.87804,5.87661,5.87804,11000000.0
2006-07-14 11:08:00,5.87717,5.87814,5.87672,5.87694,22000000.0
2006-07-14 11:09:00,5.87728,5.87806,5.87708,5.87789,9000000.0
2006-07-14 11:10:00,5.87688,5.8784,5.87688,5.87823,16000000.0
2006-07-14 11:11:00,5.87832,5.87905,5.87789,5.879,7000000.0
2006-07-14 11:12:00,5.87894,5.87894,5.87785,5.87839,15000000.0
2006-07-14 11:13:00,5.87862,5.87873,5.87741,5.87774,11000000.0
2006-07-14 11:14:00,5.87772,5.87902,5.87727,5.87828,18000000.0
2006-07-14 11:15:00,5.87846,5.87876,5.87765,5.87839,11000000.0
2006-07-14 11:16:00,5.87829,5.87908,5.87707,5.87763,13000000.0
2006-07-14 11:17:00,5.87756,5.87805,5.87634,5.87704,13000000.0
2006-07-14 11:18:00,5.8777,5.8777,5.87694,5.87752,9000000.0
2006-07-14 11:19:00,5.87775,5.87793,5.87679,5.87686,17000000.0
2006-07-14 11:20:00,5.87675,5.8775,5.87604,5.87677,14000000.0
2006-07-14 11:21:00,5.87552,5.87681,5.87488,5.87524,14000000.0
2006-07-14 11:22:00,5.87451,5.87525,5.87375,5.87399,22000000.0
2006-07-14 11:23:00,5.87401,5.87436,5.87268,5.87268,8000000.0
2006-07-14 11:24:00,5.87385,5.8747,5.87299,5.87438,18000000.0
2006-07-14 11:25:00,5.87486,5.87549,5.87404,5.87549,9000000.0
2006-07-14 11:26:00,5.87607,5.87694,5.87571,5.8766,15000000.0
2006-07-14 11:27:00,5.87823,5.87855,5.87735,5.87749,10000000.0
2006-07-14 11:28:00,5.87716,5.87843,5.87681,5.87769,13000000.0
2006-07-14 11:29:00,5.87855,5.87855,5.87541,5.87716,17000000.0
2006-07-14 11:30:00,5.87631,5.87773,5.87582,5.87582,13000000.0
2006-07-14 11:31:00,5.87695,5.87794,5.87651,5.87651,12000000.0
2006-07-14 11:32:00,5.87622,5.87825,5.87622,5.87825,20000000.0
2006-07-14 11:33:00,5.8786,5.87894,5.87758,5.87804,16000000.0
2006-07-14 11:34:00,5.87776,5.87988,5.87757,5.87757,13000000.0
2006-07-14 11:35:00,5.87955,5.87955,5.87788,5.87814,14000000.0
2006-07-14 11:36:00,5.87879,5.87963,5.87829,5.87829,11000000.0
2006-07-14 11:37:00,5.87836,5.88055,5.87836,5.88035,16000000.0
2006-07-14 11:38:00,5.88026,5.88088,5.8793,5.88088,8000000.0
2006-07-14 11:39:00,5.87951,5.88076,5.87951,5.88076,11000000.0
2006-07-14 11:40:00,5.88067,5.88094,5.87993,5.88081,12000000.0
2006-07-14 11:41:00,5.88147,5.88192,5.88085,5.88113,10000000.0
2006-07-14 11:42:00,5.88117,5.88153,5.88029,5.88153,10000000.0
2006-07-14 11:43:00,5.88189,5.88198,5.88093,5.88093,17000000.0
2006-07-14 11:44:00,5.88087,5.88128,5.87937,5.87979,15000000.0
2006-07-14 11:45:00,5.87913,5.88059,5.87897,5.87965,16000000.0
2006-07-14 11:46:00,5.88115,5.88204,5.88065,5.88189,7000000.0
2006-07-14 11:47:00,5.88188,5.88234,5.88082,5.88142,16000000.0
2006-07-14 11:48:00,5.88112,5.88212,5.88009,5.88212,13000000.0
2006-07-14 11:49:00,5.882,5.882,5.8808,5.88098,10000000.0
2006-07-14 11:50:00,5.88105,5.8824,5.88091,5.88162,12000000.0
2006-07-14 11:51:00,5.88114,5.88142,5.87934,5.87934,14000000.0
2006-07-14 11:52:00,5.87957,5.8812,5.87957,5.88104,18000000.0
2006-07-14 11:53:00,5.88106,5.88171,5.88039,5.88113,16000000.0
2006-07-14 11:54:00,5.88107,5.88133,5.8803,5.88099,8000000.0
2006-07-14 11:55:00,5.88074,5.88134,5.8802,5.88062,8000000.0
2006-07-14 11:56:00,5.88041,5.88172,5.88041,5.88165,8000000.0
2006-07-14 11:57:00,5.88139,5.88139,5.88044,5.88111,11000000.0
2006-07-14 11:58:00,5.88137,5.88182,5.88054,5.88054,14000000.0
2006-07-14 11:59:00,5.88067,5.88127,5.88055,5.88055,11000000.0
2006-07-14 12:00:00,5.88115,5.88158,5.88022,5.88116,15000000.0
2006-07-14 12:01:00,5.8809,5.88095,5.88005,5.88005,13000000.0
2006-07-14 12:02:00,5.87911,5.88008,5.87871,5.87888,15000000.0
2006-07-14 12:03:00,5.87908,5.88014,5.87908,5.87937,11000000.0
2006-07-14 12:04:00,5.87925,5.88038,5.87925,5.88008,9000000.0
2006-07-14 12:05:00,5.88037,5.88118,5.87987,5.88118,9000000.0
2006-07-14 12:06:00,5.88081,5.88091,5.8798,5.88091,15000000.0
2006-07-14 12:07:00,5.88068,5.88068,5.87922,5.87929,11000000.0
2006-07-14 12:08:00,5.8792,5.88028,5.87883,5.87996,8000000.0
2006-07-14 12:09:00,5.87976,5.88044,5.87874,5.87995,18000000.0
2006-07-14 12:10:00,5.88012,5.88015,5.87885,5.87949,14000000.0
2006-07-14 12:11:00,5.8794,5.87969,5.87816,5.87836,9000000.0
2006-07-14 12:12:00,5.87837,5.87958,5.87823,5.87917,18000000.0
2006-07-14 12:13:00,5.87948,5.87948,5.87752,5.87835,12000000.0
2006-07-14 12:14:00,5.87833,5.87993,5.87804,5.87988,10000000.0
2006-07-14 12:15:00,5.87852,5.87881,5.87777,5.87859,8000000.0
2006-07-14 12:16:00,5.87975,5.87975,5.8779,5.87922,14000000.0
2006-07-14 12:17:00,5.87905,5.87965,5.87845,5.87859,13000000.0
2006-07-14 12:18:00,5.87823,5.87909,5.8782,5.87895,10000000.0
2006-07-14 12:19:00,5.87947,5.87963,5.87813,5.87817,11000000.0
2006-07-14 12:20:00,5.87793,5.879,5.87791,5.8785,8000000.0
2006-07-14 12:21:00,5.8787,5.87925,5.87718,5.87786,20000000.0
2006-07-14 12:22:00,5.87868,5.87868,5.87708,5.87708,14000000.0
2006-07-14 12:23:00,5.87763,5.87855,5.87763,5.87855,11000000.0
2006-07-14 12:24:00,5.87763,5.87814,5.8764,5.87752,17000000.0
2006-07-14 12:25:00,5.87766,5.87783,5.87609,5.87609,12000000.0
2006-07-14 12:26:00,5.87689,5.87759,5.87626,5.87759,7000000.0
2006-07-14 12:27:00,5.87758,5.87758,5.87661,5.87698,7000000.0
2006-07-14 12:28:00,5.87705,5.87758,5.87638,5.87689,19000000.0
2006-07-14 12:29:00,5.87685,5.87845,5.87685,5.87787,12000000.0
2006-07-14 12:30:00,5.87878,5.87878,5.87741,5.87848,10000000.0
2006-07-14 12:31:00,5.87848,5.87916,5.87756,5.87897,12000000.0
2006-07-14 12:32:00,5.87861,5.87886,5.877,5.87843,12000000.0
2006-07-14 12:33:00,5.87726,5.87828,5.87711,5.87827,15000000.0
2006-07-14 12:34:00,5.87848,5.87848,5.87773,5.87843,12000000.0
2006-07-14 12:35:00,5.87861,5.87896,5.87861,5.87896,12000000.0
2006-07-14 12:36:00,5.87875,5.87895,5.87867,5.87889,15000000.0
2006-07-14 12:37:00,5.87849,5.87849,5.87708,5.87752,8000000.0
2006-07-14 12:38:00,5.87688,5.87749,5.87559,5.87699,15000000.0
2006-07-14 12:39:00,5.87751,5.87874,5.87714,5.87852,14000000.0
2006-07-14 12:40:00,5.87888,5.87893,5.87733,5.87839,18000000.0
2006-07-14 12:41:00,5.87798,5.87978,5.87778,5.87978,11000000.0
2006-07-14 12:42:00,5.88001,5.88083,5.87795,5.88083,17000000.0
2006-07-14 12:43:00,5.88103,5.88111,5.87994,5.88004,11000000.0
2006-07-14 12:44:00,5.88056,5.88145,5.8803,5.88131,13000000.0
2006-07-14 12:45:00,5.88039,5.88111,5.88008,5.88111,10000000.0
2006-07-14 12:46:00,5.88105,5.88197,5.87993,5.87993,20000000.0
2006-07-14 12:47:00,5.8817,5.88173,5.8805,5.88152,10000000.0
2006-07-14 12:48:00,5.88171,5.88179,5.8805,5.88059,10000000.0
2006-07-14 12:49:00,5.8803,5.8813,5.8803,5.88097,15000000.0
2006-07-14 12:50:00,5.88076,5.88149,5.87971,5.88149,14000000.0
2006-07-14 12:51:00,5.88131,5.88131,5.87941,5.88126,14000000.0
2006-07-14 12:52:00,5.87941,5.88109,5.87928,5.88017,9000000.0
2006-07-14 12:53:00,5.88118,5.88143,5.88003,5.88095,9000000.0
2006-07-14 12:54:00,5.88145,5.88322,5.88092,5.88245,20000000.0
2006-07-14 12:55:00,5.88316,5.88316,5.88173,5.88182,12000000.0
2006-07-14 12:56:00,5.88143,5.8831,5.88143,5.88279,7000000.0
2006-07-14 12:57:00,5.88292,5.88327,5.88152,5.88242,13000000.0
2006-07-14 12:58:00,5.88216,5.88286,5.88147,5.88147,16000000.0
2006-07-14 12:59:00,5.88144,5.8827,5.88144,5.88243,14000000.0
2006-07-14 13:00:00,5.88192,5.88312,5.88165,5.88312,12000000.0
2006-07-14 13:01:00,5.88309,5.88309,5.88117,5.88235,17000000.0
2006-07-14 13:02:00,5.8824,5.8824,5.8812,5.88211,10000000.0
2006-07-14 13:03:00,5.88223,5.88243,5.8806,5.88234,22000000.0
2006-07-14 13:04:00,5.88228,5.88247,5.88083,5.88127,20000000.0
2006-07-14 13:05:00,5.88139,5.88225,5.88114,5.88138,14000000.0
2006-07-14 13:06:00,5.88145,5.88364,5.88109,5.8825,17000000.0
2006-07-14 13:07:00,5.88205,5.88401,5.88205,5.88383,22000000.0
2006-07-14 13:08:00,5.88328,5.88471,5.88261,5.88347,12000000.0
2006-07-14 13:09:00,5.88295,5.88346,5.88227,5.88294,12000000.0
2006-07-14 13:10:00,5.88373,5.88408,5.8828,5.88312,20000000.0
2006-07-14 13:11:00,5.88299,5.88395,5.88217,5.88289,12000000.0
2006-07-14 13:12:00,5.88304,5.88326,5.88258,5.88277,16000000.0
2006-07-14 13:13:00,5.88301,5.88439,5.88301,5.88349,14000000.0
2006-07-14 13:14:00,5.88298,5.8842,5.88281,5.88344,17000000.0
2006-07-14 13:15:00,5.88414,5.88489,5.88402,5.88453,7000000.0
2006-07-14 13:16:00,5.88504,5.88505,5.8838,5.8838,9000000.0
2006-07-14 13:17:00,5.88372,5.88486,5.88372,5.88483,15000000.0
2006-07-14 13:18:00,5.88539,5.88539,5.88363,5.88422,17000000.0
2006-07-14 13:19:00,5.88394,5.8844,5.88318,5.88328,15000000.0
2006-07-14 13:20:00,5.88336,5.88447,5.88304,5.88316,12000000.0
2006-07-14 13:21:00,5.88244,5.88407,5.88244,5.88353,24000000.0
2006-07-14 13:22:00,5.88437,5.88437,5.88233,5.88291,12000000.0
2006-07-14 13:23:00,5.88338,5.8838,5.88255,5.88369,12000000.0
2006-07-14 13:24:00,5.88308,5.88354,5.88231,5.88275,18000000.0
2006-07-14 13:25:00,5.88287,5.88428,5.88262,5.88354,12000000.0
2006-07-14 13:26:00,5.88351,5.88441,5.88291,5.88291,12000000.0
2006-07-14 13:27:00,5.88284,5.88322,5.88215,5.88215,9000000.0
2006-07-14 13:28:00,5.88209,5.88319,5.88194,5.88319,15000000.0
2006-07-14 13:29:00,5.88307,5.88323,5.88166,5.8821,14000000.0
2006-07-14 13:30:00,5.8821,5.88276,5.88152,5.88237,11000000.0
2006-07-14 13:31:00,5.88239,5.88261,5.88116,5.88224,11000000.0
2006-07-14 13:32:00,5.88212,5.88212,5.88094,5.88109,8000000.0
2006-07-14 13:33:00,5.88051,5.88138,5.8801,5.8806,14000000.0
2006-07-14 13:34:00,5.88051,5.88242,5.88051,5.88097,11000000.0
2006-07-14 13:35:00,5.88139,5.88418,5.88139,5.88306,16000000.0
2006-07-14 13:36:00,5.88407,5.8843,5.88289,5.88293,8000000.0
2006-07-14 13:37:00,5.88364,5.88364,5.88173,5.88332,17000000.0
2006-07-14 13:38:00,5.88355,5.88434,5.88221,5.8839,14000000.0
2006-07-14 13:39:00,5.88444,5.88444,5.88212,5.88212,10000000.0
2006-07-14 13:40:00,5.88245,5.88321,5.88199,5.88266,8000000.0
2006-07-14 13:41:00,5.88295,5.88333,5.88239,5.88266,11000000.0
2006-07-14 13:42:00,5.883,5.883,5.88142,5.88211,14000000.0
2006-07-14 13:43:00,5.8809,5.88125,5.87989,5.88051,11000000.0
2006-07-14 13:44:00,5.88012,5.88018,5.87879,5.88013,11000000.0
2006-07-14 13:45:00,5.88079,5.88177,5.87943,5.88177,14000000.0
2006-07-14 13:46:00,5.88152,5.88152,5.87998,5.88133,11000000.0
2006-07-14 13:47:00,5.87992,5.88161,5.87929,5.8811,13000000.0
2006-07-14 13:48:00,5.8811,5.8811,5.87993,5.88017,14000000.0
2006-07-14 13:49:00,5.87949,5.88047,5.8794,5.88003,12000000.0
2006-07-14 13:50:00,5.88006,5.88118,5.87974,5.88091,16000000.0
2006-07-14 13:51:00,5.88022,5.88161,5.87995,5.88135,14000000.0
2006-07-14 13:52:00,5.88093,5.88297,5.88093,5.88213,10000000.0
2006-07-14 13:53:00,5.8828,5.88284,5.88133,5.88179,10000000.0
2006-07-14 13:54:00,5.8814,5.88158,5.88055,5.88055,8000000.0
2006-07-14 13:55:00,5.88079,5.88174,5.88033,5.88133,13000000.0
2006-07-14 13:56:00,5.88153,5.8828,5.88108,5.88274,17000000.0
2006-07-14 13:57:00,5.88268,5.88268,5.88121,5.88121,13000000.0
2006-07-14 13:58:00,5.88269,5.88295,5.88148,5.88257,7000000.0
2006-07-14 13:59:00,5.8831,5.88321,5.88213,5.88283,9000000.0
2006-07-14 14:00:00,5.8814,5.88298,5.88133,5.88289,7000000.0
2006-07-14 14:01:00,5.88196,5.88261,5.8816,5.88217,11000000.0
2006-07-14 14:02:00,5.88293,5.88389,5.88227,5.88265,19000000.0
2006-07-14 14:03:00,5.88286,5.88372,5.8824,5.88308,13000000.0
2006-07-14 14:04:00,5.88322,5.88481,5.88258,5.8837,22000000.0
2006-07-14 14:05:00,5.88351,5.88444,5.88264,5.88439,17000000.0
2006-07-14 14:06:00,5.88387,5.8842,5.88179,5.88211,11000000.0
2006-07-14 14:07:00,5.88233,5.88233,5.88075,5.88091,9000000.0
2006-07-14 14:08:00,5.88159,5.88237,5.8803,5.88235,11000000.0
2006-07-14 14:09:00,5.88203,5.88258,5.88107,5.88107,12000000.0
2006-07-14 14:10:00,5.88184,5.88189,5.88057,5.88091,13000000.0
2006-07-14 14:11:00,5.8813,5.88222,5.87982,5.88222,14000000.0
2006-07-14 14:12:00,5.88106,5.88106,5.87997,5.88005,11000000.0
2006-07-14 14:13:00,5.88178,5.88178,5.8793,5.88023,11000000.0
2006-07-14 14:14:00,5.88117,5.8832,5.88117,5.8832,7000000.0
2006-07-14 14:15:00,5.88306,5.88418,5.8827,5.88374,14000000.0
2006-07-14 14:16:00,5.8832,5.88381,5.88149,5.8828,13000000.0
2006-07-14 14:17:00,5.88264,5.88288,5.88129,5.88244,22000000.0
2006-07-14 14:18:00,5.88169,5.88253,5.88157,5.88226,15000000.0
2006-07-14 14:19:00,5.88247,5.88294,5.88157,5.88157,12000000.0
2006-07-14 14:20:00,5.88156,5.8821,5.88108,5.88134,7000000.0
2006-07-14 14:21:00,5.88131,5.88192,5.88015,5.88101,13000000.0
2006-07-14 14:22:00,5.88087,5.88087,5.87839,5.87839,8000000.0
2006-07-14 14:23:00,5.87895,5.87988,5.87834,5.87973,11000000.0
2006-07-14 14:24:00,5.88036,5.88111,5.87955,5.88073,13000000.0
2006-07-14 14:25:00,5.88128,5.88213,5.88057,5.8815,15000000.0
2006-07-14 14:26:00,5.88066,5.88119,5.87918,5.87918,8000000.0
2006-07-14 14:27:00,5.87954,5.88062,5.87954,5.88062,10000000.0
2006-07-14 14:28:00,5.88064,5.8809,5.8789,5.8789,11000000.0
2006-07-14 14:29:00,5.87866,5.88014,5.87805,5.87908,21000000.0
2006-07-14 14:30:00,5.87806,5.87835,5.8745,5.87599,11000000.0
2006-07-14 14:31:00,5.87682,5.87819,5.87659,5.8773,17000000.0
2006-07-14 14:32:00,5.87636,5.8779,5.87636,5.87672,15000000.0
2006-07-14 14:33:00,5.87642,5.87664,5.8754,5.87622,8000000.0
2006-07-14 14:34:00,5.87661,5.87681,5.87532,5.87586,9000000.0
2006-07-14 14:35:00,5.87601,5.87665,5.87398,5.8759,11000000.0
2006-07-14 14:36:00,5.87655,5.87663,5.87469,5.87573,15000000.0
2006-07-14 14:37:00,5.87542,5.87665,5.87542,5.87665,8000000.0
2006-07-14 14:38:00,5.8764,5.87767,5.87537,5.87767,10000000.0
2006-07-14 14:39:00,5.87853,5.87932,5.87757,5.8782,19000000.0
2006-07-14 14:40:00,5.87954,5.87973,5.87836,5.87847,15000000.0
2006-07-14 14:41:00,5.87797,5.87817,5.87674,5.87773,15000000.0
2006-07-14 14:42:00,5.87736,5.8788,5.87721,5.87736,17000000.0
2006-07-14 14:43:00,5.87554,5.87768,5.87539,5.876,15000000.0
2006-07-14 14:44:00,5.8754,5.87722,5.87474,5.87722,15000000.0
2006-07-14 14:45:00,5.87816,5.87841,5.87622,5.87774,9000000.0
2006-07-14 14:46:00,5.8787,5.87913,5.87796,5.87805,11000000.0
2006-07-14 14:47:00,5.87826,5.87961,5.87788,5.8785,12000000.0
2006-07-14 14:48:00,5.879,5.87961,5.87687,5.87934,12000000.0
2006-07-14 14:49:00,5.87966,5.87971,5.8775,5.87926,12000000.0
2006-07-14 14:50:00,5.87985,5.88291,5.87985,5.88057,15000000.0
2006-07-14 14:51:00,5.8816,5.88321,5.88158,5.88268,10000000.0
2006-07-14 14:52:00,5.88213,5.88253,5.88008,5.8821,13000000.0
2006-07-14 14:53:00,5.88135,5.8821,5.88078,5.88148,13000000.0
2006-07-14 14:54:00,5.88102,5.88283,5.8807,5.88283,9000000.0
2006-07-14 14:55:00,5.88364,5.88364,5.88145,5.8828,16000000.0
2006-07-14 14:56:00,5.88258,5.88587,5.8817,5.88587,15000000.0
2006-07-14 14:57:00,5.88568,5.88755,5.88559,5.88651,15000000.0
2006-07-14 14:58:00,5.88633,5.88704,5.88545,5.88688,11000000.0
2006-07-14 14:59:00,5.88784,5.88868,5.88603,5.88868,14000000.0
2006-07-14 15:00:00,5.88912,5.88912,5.88659,5.88771,18000000.0
2006-07-14 15:01:00,5.88889,5.89138,5.88821,5.89009,12000000.0
2006-07-14 15:02:00,5.8895,5.89045,5.88897,5.88915,7000000.0
2006-07-14 15:03:00,5.89013,5.8932,5.88873,5.89187,18000000.0
2006-07-14 15:04:00,5.89102,5.89161,5.88912,5.88957,21000000.0
2006-07-14 15:05:00,5.88996,5.88999,5.88812,5.88894,13000000.0
2006-07-14 15:06:00,5.88958,5.89038,5.88793,5.88793,14000000.0
2006-07-14 15:07:00,5.88758,5.88946,5.88729,5.88786,22000000.0
2006-07-14 15:08:00,5.88847,5.8891,5.88814,5.88882,10000000.0
2006-07-14 15:09:00,5.88793,5.88793,5.88558,5.88721,9000000.0
2006-07-14 15:10:00,5.88622,5.88864,5.88622,5.88814,14000000.0
2006-07-14 15:11:00,5.88849,5.88858,5.88582,5.88693,12000000.0
2006-07-14 15:12:00,5.88719,5.88958,5.88698,5.88811,13000000.0
2006-07-14 15:13:00,5.88822,5.88878,5.88728,5.88798,12000000.0
2006-07-14 15:14:00,5.88833,5.88954,5.88796,5.88796,10000000.0
2006-07-14 15:15:00,5.88868,5.88989,5.88786,5.88886,16000000.0
2006-07-14 15:16:00,5.88988,5.89102,5.88777,5.88961,15000000.0
2006-07-14 15:17:00,5.88873,5.88995,5.88824,5.88883,14000000.0
2006-07-14 15:18:00,5.88789,5.88947,5.88601,5.88739,12000000.0
2006-07-14 15:19:00,5.88787,5.88812,5.88659,5.88659,11000000.0
2006-07-14 15:20:00,5.88677,5.88795,5.88649,5.88773,14000000.0
2006-07-14 15:21:00,5.88759,5.88776,5.88605,5.88776,14000000.0
2006-07-14 15:22:00,5.88767,5.88819,5.88724,5.8876,10000000.0
2006-07-14 15:23:00,5.88845,5.88868,5.88691,5.88834,11000000.0
2006-07-14 15:24:00,5.88819,5.88819,5.88748,5.88815,10000000.0
2006-07-14 15:25:00,5.88889,5.88889,5.88693,5.88831,16000000.0
2006-07-14 15:26:00,5.88934,5.88934,5.88694,5.88776,15000000.0
2006-07-14 15:27:00,5.88822,5.88837,5.88694,5.88792,10000000.0
2006-07-14 15:28:00,5.88794,5.88849,5.88738,5.88811,11000000.0
2006-07-14 15:29:00,5.88832,5.88893,5.8869,5.88796,19000000.0
2006-07-14 15:30:00,5.88881,5.88913,5.88776,5.88904,10000000.0
2006-07-14 15:31:00,5.88924,5.88924,5.88742,5.88864,14000000.0
2006-07-14 15:32:00,5.88853,5.88913,5.88795,5.8888,12000000.0
2006-07-14 15:33:00,5.88811,5.88838,5.88629,5.88694,20000000.0
2006-07-14 15:34:00,5.88671,5.88763,5.88651,5.88651,12000000.0
2006-07-14 15:35:00,5.88652,5.88755,5.88568,5.88719,12000000.0
2006-07-14 15:36:00,5.88626,5.88715,5.88556,5.8869,10000000.0
2006-07-14 15:37:00,5.88651,5.88651,5.88529,5.88599,10000000.0
2006-07-14 15:38:00,5.88653,5.88721,5.88517,5.88603,13000000.0
2006-07-14 15:39:00,5.88586,5.88642,5.88534,5.88561,7000000.0
2006-07-14 15:40:00,5.88674,5.8876,5.88598,5.88755,10000000.0
2006-07-14 15:41:00,5.8883,5.88861,5.88696,5.88861,9000000.0
2006-07-14 15:42:00,5.88852,5.88852,5.88647,5.88656,13000000.0
2006-07-14 15:43:00,5.88634,5.88782,5.88634,5.88706,16000000.0
2006-07-14 15:44:00,5.88715,5.8878,5.88576,5.88644,14000000.0
2006-07-14 15:45:00,5.8868,5.88809,5.88605,5.88774,15000000.0
2006-07-14 15:46:00,5.88824,5.88889,5.88704,5.88807,13000000.0
2006-07-14 15:47:00,5.88723,5.88763,5.88544,5.88544,9000000.0
2006-07-14 15:48:00,5.88459,5.88815,5.88362,5.88815,21000000.0
2006-07-14 15:49:00,5.8889,5.88991,5.88662,5.88991,23000000.0
2006-07-14 15:50:00,5.89177,5.89438,5.89078,5.89387,12000000.0
2006-07-14 15:51:00,5.89483,5.895,5.8934,5.89382,19000000.0
2006-07-14 15:52:00,5.89498,5.89763,5.89427,5.89741,15000000.0
2006-07-14 15:53:00,5.8982,5.89847,5.8966,5.8966,14000000.0
2006-07-14 15:54:00,5.89795,5.89853,5.89613,5.89853,15000000.0
2006-07-14 15:55:00,5.89932,5.90084,5.89854,5.90017,12000000.0
2006-07-14 15:56:00,5.89969,5.90083,5.89875,5.89991,18000000.0
2006-07-14 15:57:00,5.89859,5.89929,5.89741,5.89844,10000000.0
2006-07-14 15:58:00,5.89796,5.89904,5.89732,5.89894,22000000.0
2006-07-14 15:59:00,5.89878,5.89949,5.8978,5.89931,12000000.0
2006-07-14 16:00:00,5.89957,5.90171,5.89937,5.90171,12000000.0
2006-07-14 16:01:00,5.90116,5.90134,5.9,5.90022,12000000.0
2006-07-14 16:02:00,5.90022,5.9012,5.89976,5.9012,13000000.0
2006-07-14 16:03:00,5.90111,5.90111,5.89879,5.89924,13000000.0
2006-07-14 16:04:00,5.89923,5.89986,5.89858,5.89917,11000000.0
2006-07-14 16:05:00,5.89871,5.89946,5.89834,5.89936,9000000.0
2006-07-14 16:06:00,5.89928,5.89928,5.89773,5.89837,14000000.0
2006-07-14 16:07:00,5.89911,5.89972,5.89753,5.8996,15000000.0
2006-07-14 16:08:00,5.89971,5.90003,5.89839,5.89839,15000000.0
2006-07-14 16:09:00,5.89834,5.89938,5.89789,5.89789,17000000.0
2006-07-14 16:10:00,5.89827,5.89986,5.89822,5.89886,14000000.0
2006-07-14 16:11:00,5.89988,5.89988,5.89847,5.8988,9000000.0
2006-07-14 16:12:00,5.89761,5.89799,5.89523,5.89694,15000000.0
2006-07-14 16:13:00,5.89605,5.89643,5.89391,5.89643,14000000.0
2006-07-14 16:14:00,5.89602,5.89602,5.8938,5.89469,12000000.0
2006-07-14 16:15:00,5.89453,5.89506,5.89381,5.89438,14000000.0
2006-07-14 16:16:00,5.89556,5.89556,5.89304,5.89358,13000000.0
2006-07-14 16:17:00,5.89336,5.89445,5.89214,5.8938,18000000.0
2006-07-14 16:18:00,5.89258,5.89397,5.89258,5.89315,13000000.0
2006-07-14 16:19:00,5.89418,5.89474,5.8931,5.89389,8000000.0
2006-07-14 16:20:00,5.89207,5.89454,5.89207,5.89422,13000000.0
2006-07-14 16:21:00,5.89476,5.8959,5.89426,5.89523,12000000.0
2006-07-14 16:22:00,5.89588,5.89659,5.89543,5.89555,11000000.0
2006-07-14 16:23:00,5.89633,5.89683,5.89465,5.89557,14000000.0
2006-07-14 16:24:00,5.89666,5.89686,5.89555,5.89644,15000000.0
2006-07-14 16:25:00,5.89596,5.89716,5.89547,5.89716,11000000.0
2006-07-14 16:26:00,5.89652,5.89676,5.89575,5.89592,8000000.0
2006-07-14 16:27:00,5.89515,5.89584,5.89478,5.89555,10000000.0
2006-07-14 16:28:00,5.89453,5.89547,5.89406,5.89453,15000000.0
2006-07-14 16:29:00,5.89489,5.89489,5.89407,5.89407,7000000.0
2006-07-14 16:30:00,5.89521,5.89575,5.89421,5.89457,16000000.0
2006-07-14 16:31:00,5.89441,5.89625,5.89441,5.89579,14000000.0
2006-07-14 16:32:00,5.89552,5.89563,5.89451,5.89557,7000000.0
2006-07-14 16:33:00,5.89503,5.8954,5.89417,5.8954,8000000.0
2006-07-14 16:34:00,5.89557,5.89627,5.89433,5.89559,8000000.0
2006-07-14 16:35:00,5.89548,5.89602,5.89481,5.89524,9000000.0
2006-07-14 16:36:00,5.8959,5.89591,5.89431,5.89433,13000000.0
2006-07-14 16:37:00,5.89516,5.89622,5.89441,5.89515,18000000.0
2006-07-14 16:38:00,5.89416,5.8953,5.89351,5.89474,18000000.0
2006-07-14 16:39:00,5.89498,5.89512,5.89372,5.89429,20000000.0
2006-07-14 16:40:00,5.89394,5.89513,5.89355,5.89487,13000000.0
2006-07-14 16:41:00,5.89429,5.89434,5.8925,5.89414,20000000.0
2006-07-14 16:42:00,5.89426,5.8946,5.8925,5.89331,18000000.0
2006-07-14 16:43:00,5.89393,5.8959,5.89326,5.89554,15000000.0
2006-07-14 16:44:00,5.8958,5.89655,5.89404,5.89584,20000000.0
2006-07-14 16:45:00,5.89616,5.89686,5.89529,5.89675,13000000.0
2006-07-14 16:46:00,5.89696,5.89836,5.89688,5.89791,15000000.0
2006-07-14 16:47:00,5.89866,5.89879,5.89693,5.89719,8000000.0
2006-07-14 16:48:00,5.89681,5.89753,5.89635,5.89753,11000000.0
2006-07-14 16:49:00,5.89788,5.89827,5.89646,5.89827,12000000.0
2006-07-14 16:50:00,5.89827,5.89868,5.89728,5.89728,15000000.0
2006-07-14 16:51:00,5.89854,5.89854,5.89686,5.89799,18000000.0
2006-07-14 16:52:00,5.8981,5.89835,5.8966,5.89697,14000000.0
2006-07-14 16:53:00,5.89795,5.89797,5.89605,5.89605,8000000.0
2006-07-14 16:54:00,5.8968,5.89823,5.8968,5.89801,11000000.0
2006-07-14 16:55:00,5.89919,5.89919,5.89702,5.89739,12000000.0
2006-07-14 16:56:00,5.8992,5.8992,5.89755,5.89843,10000000.0
2006-07-14 16:57:00,5.89854,5.89892,5.89792,5.89837,8000000.0
2006-07-14 16:58:00,5.8979,5.89871,5.89748,5.8975,9000000.0
2006-07-14 16:59:00,5.8986,5.8986,5.89755,5.89805,13000000.0
2006-07-14 17:00:00,5.89694,5.8977,5.89663,5.8977,11000000.0
2006-07-14 17:01:00,5.89702,5.89771,5.89588,5.89703,12000000.0
2006-07-14 17:02:00,5.8964,5.89697,5.89568,5.89697,10000000.0
2006-07-14 17:03:00,5.89641,5.89714,5.89512,5.89678,16000000.0
2006-07-14 17:04:00,5.89612,5.89654,5.89479,5.895,13000000.0
2006-07-14 17:05:00,5.89498,5.89552,5.8938,5.89531,16000000.0
2006-07-14 17:06:00,5.89524,5.89641,5.89433,5.89529,12000000.0
2006-07-14 17:07:00,5.89557,5.89557,5.89465,5.89513,8000000.0
2006-07-14 17:08:00,5.8959,5.89597,5.89372,5.89482,21000000.0
2006-07-14 17:09:00,5.8942,5.89455,5.8934,5.89374,16000000.0
2006-07-14 17:10:00,5.89376,5.8948,5.89353,5.8948,11000000.0
2006-07-14 17:11:00,5.89503,5.89547,5.89354,5.8949,11000000.0
2006-07-14 17:12:00,5.89505,5.89551,5.89371,5.8953,9000000.0
2006-07-14 17:13:00,5.89519,5.8964,5.89467,5.89622,9000000.0
2006-07-14 17:14:00,5.89547,5.89586,5.89313,5.89336,17000000.0
2006-07-14 17:15:00,5.89359,5.8937,5.89229,5.89322,11000000.0
2006-07-14 17:16:00,5.89245,5.89343,5.8916,5.89319,15000000.0
2006-07-14 17:17:00,5.89236,5.89277,5.89158,5.89275,13000000.0
2006-07-14 17:18:00,5.89241,5.89241,5.89034,5.89059,15000000.0
2006-07-14 17:19:00,5.8907,5.8921,5.8907,5.89192,17000000.0
2006-07-14 17:20:00,5.89183,5.89286,5.89108,5.89136,12000000.0
2006-07-14 17:21:00,5.89218,5.89359,5.89182,5.89342,7000000.0
2006-07-14 17:22:00,5.89318,5.89452,5.89181,5.89342,14000000.0
2006-07-14 17:23:00,5.89393,5.89496,5.89273,5.8944,13000000.0
2006-07-14 17:24:00,5.89325,5.89371,5.89223,5.89223,9000000.0
2006-07-14 17:25:00,5.8923,5.8941,5.8923,5.8941,11000000.0
2006-07-14 17:26:00,5.89314,5.8941,5.89278,5.8941,16000000.0
2006-07-14 17:27:00,5.89406,5.89406,5.89215,5.89215,9000000.0
2006-07-14 17:28:00,5.89289,5.89343,5.89242,5.89329,15000000.0
2006-07-14 17:29:00,5.89345,5.89345,5.89227,5.89227,11000000.0
2006-07-14 17:30:00,5.89267,5.89379,5.89263,5.89318,19000000.0
2006-07-14 17:31:00,5.89319,5.89378,5.89266,5.89311,11000000.0
2006-07-14 17:32:00,5.89283,5.89414,5.89255,5.89396,9000000.0
2006-07-14 17:33:00,5.89331,5.89393,5.89272,5.89355,10000000.0
2006-07-14 17:34:00,5.8942,5.8942,5.89228,5.89328,14000000.0
2006-07-14 17:35:00,5.89244,5.89375,5.89172,5.89212,13000000.0
2006-07-14 17:36:00,5.89118,5.89346,5.89118,5.89257,11000000.0
2006-07-14 17:37:00,5.89281,5.89386,5.89145,5.89246,15000000.0
2006-07-14 17:38:00,5.89322,5.89367,5.89244,5.89333,17000000.0
2006-07-14 17:39:00,5.89235,5.89257,5.89087,5.89087,8000000.0
2006-07-14 17:40:00,5.89184,5.89245,5.89096,5.8911,12000000.0
2006-07-14 17:41:00,5.89142,5.8925,5.89128,5.89128,21000000.0
2006-07-14 17:42:00,5.89156,5.89315,5.89156,5.89315,13000000.0
2006-07-14 17:43:00,5.89268,5.89324,5.89177,5.89282,11000000.0
2006-07-14 17:44:00,5.89292,5.89445,5.89259,5.89338,19000000.0
2006-07-14 17:45:00,5.89379,5.89415,5.89291,5.89403,10000000.0
2006-07-14 17:46:00,5.89435,5.89435,5.8928,5.8928,13000000.0
2006-07-14 17:47:00,5.89312,5.89482,5.89312,5.89482,9000000.0
2006-07-14 17:48:00,5.89516,5.89632,5.89436,5.89529,14000000.0
2006-07-14 17:49:00,5.89552,5.89603,5.89451,5.89542,14000000.0
2006-07-14 17:50:00,5.8955,5.8955,5.8942,5.89453,17000000.0
2006-07-14 17:51:00,5.89574,5.89574,5.89472,5.89568,13000000.0
2006-07-14 17:52:00,5.8952,5.8953,5.89339,5.895,24000000.0
2006-07-14 17:53:00,5.89448,5.89531,5.89338,5.89531,16000000.0
2006-07-14 17:54:00,5.89529,5.89547,5.89399,5.89547,16000000.0
2006-07-14 17:55:00,5.8947,5.89606,5.89421,5.89529,13000000.0
2006-07-14 17:56:00,5.89488,5.89637,5.89455,5.89455,15000000.0
2006-07-14 17:57:00,5.89515,5.89579,5.89418,5.89436,10000000.0
2006-07-14 17:58:00,5.89494,5.89596,5.89406,5.89531,15000000.0
2006-07-14 17:59:00,5.89609,5.89609,5.89462,5.89475,13000000.0
2006-07-14 18:00:00,5.89471,5.89557,5.89449,5.89453,7000000.0
2006-07-14 18:01:00,5.89456,5.89539,5.89411,5.89477,18000000.0
2006-07-14 18:02:00,5.89486,5.89515,5.89348,5.8936,17000000.0
2006-07-14 18:03:00,5.89356,5.89449,5.89292,5.89449,16000000.0
2006-07-14 18:04:00,5.89314,5.89379,5.89277,5.89311,14000000.0
2006-07-14 18:05:00,5.89346,5.89462,5.89312,5.89312,13000000.0
2006-07-14 18:06:00,5.89379,5.89379,5.89267,5.89301,18000000.0
2006-07-14 18:07:00,5.89245,5.89332,5.89231,5.89332,12000000.0
2006-07-14 18:08:00,5.89434,5.89434,5.89346,5.8935,18000000.0
2006-07-14 18:09:00,5.89348,5.89557,5.89348,5.89486,12000000.0
2006-07-14 18:10:00,5.8947,5.8955,5.89422,5.89474,13000000.0
2006-07-14 18:11:00,5.89465,5.89493,5.8943,5.89449,10000000.0
2006-07-14 18:12:00,5.89457,5.89543,5.89423,5.89423,11000000.0
2006-07-14 18:13:00,5.89445,5.89536,5.89359,5.89487,14000000.0
2006-07-14 18:14:00,5.89546,5.89546,5.89449,5.89462,10000000.0
2006-07-14 18:15:00,5.89483,5.89584,5.89483,5.89571,10000000.0
2006-07-14 18:16:00,5.89464,5.89527,5.89415,5.89501,9000000.0
2006-07-14 18:17:00,5.8966,5.89714,5.89508,5.8967,18000000.0
2006-07-14 18:18:00,5.89646,5.89713,5.89553,5.89713,14000000.0
2006-07-14 18:19:00,5.8966,5.89687,5.89576,5.89622,10000000.0
2006-07-14 18:20:00,5.89604,5.89675,5.89535,5.89606,15000000.0
2006-07-14 18:21:00,5.8971,5.8971,5.89579,5.8971,18000000.0
2006-07-14 18:22:00,5.89669,5.89669,5.89525,5.89525,14000000.0
2006-07-14 18:23:00,5.89607,5.89708,5.89607,5.89676,7000000.0
2006-07-14 18:24:00,5.89668,5.89711,5.89584,5.89588,9000000.0
2006-07-14 18:25:00,5.89649,5.89691,5.89574,5.89574,13000000.0
2006-07-14 18:26:00,5.89562,5.89698,5.89562,5.89641,16000000.0
2006-07-14 18:27:00,5.89645,5.8974,5.8958,5.8974,14000000.0
2006-07-14 18:28:00,5.89761,5.89787,5.89597,5.8964,13000000.0
2006-07-14 18:29:00,5.89639,5.8973,5.89639,5.89682,11000000.0
2006-07-14 18:30:00,5.89711,5.89724,5.89613,5.89684,16000000.0
2006-07-14 18:31:00,5.89751,5.89777,5.89638,5.89727,12000000.0
2006-07-14 18:32:00,5.89669,5.89699,5.89569,5.89699,11000000.0
2006-07-14 18:33:00,5.89753,5.89753,5.89568,5.89568,13000000.0
2006-07-14 18:34:00,5.89575,5.89702,5.89538,5.89619,13000000.0
2006-07-14 18:35:00,5.89605,5.89765,5.89542,5.89647,18000000.0
2006-07-14 18:36:00,5.89677,5.89738,5.89544,5.89684,18000000.0
2006-07-14 18:37:00,5.89655,5.89655,5.89576,5.89653,18000000.0
2006-07-14 18:38:00,5.89697,5.89711,5.8957,5.89588,11000000.0
2006-07-14 18:39:00,5.8957,5.89673,5.8957,5.89619,11000000.0
2006-07-14 18:40:00,5.89637,5.89637,5.89468,5.8953,14000000.0
2006-07-14 18:41:00,5.8956,5.89574,5.89417,5.89417,16000000.0
2006-07-14 18:42:00,5.89411,5.89572,5.89411,5.89464,14000000.0
2006-07-14 18:43:00,5.89542,5.89569,5.89459,5.89569,10000000.0
2006-07-14 18:44:00,5.89566,5.89576,5.89434,5.89546,13000000.0
2006-07-14 18:45:00,5.8957,5.8957,5.89395,5.89461,13000000.0
2006-07-14 18:46:00,5.89353,5.89597,5.89353,5.89549,12000000.0
2006-07-14 18:47:00,5.89508,5.89578,5.89469,5.89499,14000000.0
2006-07-14 18:48:00,5.89605,5.89623,5.8944,5.89469,15000000.0
2006-07-14 18:49:00,5.89437,5.89581,5.8941,5.89444,12000000.0
2006-07-14 18:50:00,5.89448,5.89516,5.894,5.894,9000000.0
2006-07-14 18:51:00,5.89382,5.89514,5.89382,5.89384,17000000.0
2006-07-14 18:52:00,5.89384,5.89564,5.89384,5.89538,9000000.0
2006-07-14 18:53:00,5.89569,5.89615,5.89412,5.89506,14000000.0
2006-07-14 18:54:00,5.89477,5.89625,5.89441,5.89464,14000000.0
2006-07-14 18:55:00,5.89462,5.89515,5.89334,5.89334,10000000.0
2006-07-14 18:56:00,5.89368,5.89478,5.8934,5.8934,16000000.0
2006-07-14 18:57:00,5.89377,5.89479,5.89377,5.89398,17000000.0
2006-07-14 18:58:00,5.89528,5.89528,5.89344,5.89438,14000000.0
2006-07-14 18:59:00,5.89348,5.89496,5.89348,5.89472,14000000.0
2006-07-14 19:00:00,5.89465,5.89518,5.8942,5.8942,15000000.0
2006-07-14 19:01:00,5.89419,5.89507,5.89366,5.89507,15000000.0
2006-07-14 19:02:00,5.89492,5.89492,5.89346,5.89463,14000000.0
2006-07-14 19:03:00,5.89451,5.89519,5.89377,5.89503,14000000.0
2006-07-14 19:04:00,5.89544,5.89546,5.89376,5.89376,12000000.0
2006-07-14 19:05:00,5.89418,5.89539,5.89418,5.89511,15000000.0
2006-07-14 19:06:00,5.89565,5.89565,5.89343,5.89343,16000000.0
2006-07-14 19:07:00,5.89387,5.89473,5.89266,5.89266,20000000.0
2006-07-14 19:08:00,5.89216,5.89251,5.8921,5.89249,8000000.0
2006-07-14 19:09:00,5.89245,5.89418,5.89193,5.89418,17000000.0
2006-07-14 19:10:00,5.89306,5.89397,5.89211,5.89328,9000000.0
2006-07-14 19:11:00,5.89274,5.89402,5.89191,5.89191,16000000.0
2006-07-14 19:12:00,5.89184,5.89216,5.89175,5.89212,13000000.0
2006-07-14 19:13:00,5.89264,5.8935,5.89247,5.8935,10000000.0
2006-07-14 19:14:00,5.89331,5.89365,5.89196,5.89311,20000000.0
2006-07-14 19:15:00,5.89315,5.89338,5.89228,5.89228,12000000.0
2006-07-14 19:16:00,5.89196,5.89299,5.89184,5.89275,8000000.0
2006-07-14 19:17:00,5.89374,5.89531,5.8931,5.89531,18000000.0
2006-07-14 19:18:00,5.89435,5.8947,5.89355,5.89405,11000000.0
2006-07-14 19:19:00,5.89306,5.89389,5.89229,5.89266,12000000.0
2006-07-14 19:20:00,5.89282,5.8939,5.89195,5.89298,14000000.0
2006-07-14 19:21:00,5.89291,5.89378,5.89189,5.89322,13000000.0
2006-07-14 19:22:00,5.89342,5.89363,5.89165,5.89239,12000000.0
2006-07-14 19:23:00,5.89216,5.89299,5.89216,5.89292,14000000.0
2006-07-14 19:24:00,5.8933,5.8941,5.89261,5.89351,19000000.0
2006-07-14 19:25:00,5.89177,5.89276,5.89177,5.89202,8000000.0
2006-07-14 19:26:00,5.89179,5.89319,5.89179,5.89306,7000000.0
2006-07-14 19:27:00,5.89246,5.89326,5.89139,5.89276,20000000.0
2006-07-14 19:28:00,5.89256,5.89339,5.89173,5.89181,17000000.0
2006-07-14 19:29:00,5.89125,5.89303,5.89125,5.89265,10000000.0
2006-07-14 19:30:00,5.89252,5.89283,5.89138,5.89155,15000000.0
2006-07-14 19:31:00,5.89159,5.89265,5.89146,5.89265,11000000.0
2006-07-14 19:32:00,5.89129,5.89211,5.89062,5.89157,9000000.0
2006-07-14 19:33:00,5.89148,5.89166,5.8901,5.89076,14000000.0
2006-07-14 19:34:00,5.89114,5.89184,5.89112,5.89126,17000000.0
2006-07-14 19:35:00,5.89156,5.89204,5.89105,5.89194,8000000.0
2006-07-14 19:36:00,5.89247,5.89252,5.89092,5.89175,15000000.0
2006-07-14 19:37:00,5.89186,5.89227,5.89127,5.89226,8000000.0
2006-07-14 19:38:00,5.8922,5.89236,5.89126,5.89206,15000000.0
2006-07-14 19:39:00,5.89265,5.89341,5.89176,5.89216,17000000.0
2006-07-14 19:40:00,5.89183,5.89278,5.8917,5.89202,16000000.0
2006-07-14 19:41:00,5.89272,5.89272,5.89102,5.89154,11000000.0
2006-07-14 19:42:00,5.89149,5.89149,5.89101,5.89117,15000000.0
2006-07-14 19:43:00,5.89241,5.8926,5.89146,5.8926,14000000.0
2006-07-14 19:44:00,5.89251,5.89251,5.89068,5.89154,14000000.0
2006-07-14 19:45:00,5.89176,5.89293,5.89042,5.89205,15000000.0
2006-07-14 19:46:00,5.89169,5.89242,5.89081,5.89128,15000000.0
2006-07-14 19:47:00,5.8911,5.89267,5.89098,5.89188,16000000.0
2006-07-14 19:48:00,5.89236,5.89322,5.89176,5.89245,16000000.0
2006-07-14 19:49:00,5.89209,5.89302,5.89147,5.89147,8000000.0
2006-07-14 19:50:00,5.89213,5.89473,5.89213,5.89473,9000000.0
2006-07-14 19:51:00,5.89509,5.8961,5.89373,5.89422,19000000.0
2006-07-14 19:52:00,5.89366,5.89439,5.89269,5.89294,11000000.0
2006-07-14 19:53:00,5.89412,5.89425,5.8931,5.89351,14000000.0
2006-07-14 19:54:00,5.89342,5.89403,5.89271,5.89315,18000000.0
2006-07-14 19:55:00,5.89286,5.89393,5.89257,5.89342,13000000.0
2006-07-14 19:56:00,5.89379,5.89484,5.89379,5.89438,10000000.0
2006-07-14 19:57:00,5.89296,5.89514,5.89296,5.89514,16000000.0
2006-07-14 19:58:00,5.89417,5.89428,5.8928,5.89307,15000000.0
2006-07-14 19:59:00,5.89362,5.89362,5.89275,5.89328,14000000.0
2006-07-14 20:00:00,5.89351,5.89409,5.89326,5.89335,11000000.0
2006-07-14 20:01:00,5.8932,5.89463,5.89305,5.89439,24000000.0
2006-07-14 20:02:00,5.89296,5.89473,5.89294,5.8946,11000000.0
2006-07-14 20:03:00,5.89364,5.89417,5.89298,5.8936,11000000.0
2006-07-14 20:04:00,5.89383,5.89475,5.89357,5.89394,10000000.0
2006-07-14 20:05:00,5.89491,5.89565,5.89411,5.89502,17000000.0
2006-07-14 20:06:00,5.8948,5.8948,5.89333,5.89403,10000000.0
2006-07-14 20:07:00,5.89375,5.89512,5.89347,5.89422,14000000.0
2006-07-14 20:08:00,5.89438,5.89552,5.894,5.89407,13000000.0
2006-07-14 20:09:00,5.89422,5.8949,5.8935,5.89362,11000000.0
2006-07-14 20:10:00,5.89401,5.89504,5.89293,5.89504,11000000.0
2006-07-14 20:11:00,5.89437,5.8951,5.8941,5.89491,9000000.0
2006-07-14 20:12:00,5.89463,5.89498,5.89343,5.89399,16000000.0
2006-07-14 20:13:00,5.89373,5.8949,5.89335,5.89353,11000000.0
2006-07-14 20:14:00,5.89513,5.89513,5.89358,5.89482,19000000.0
2006-07-14 20:15:00,5.89505,5.89543,5.89343,5.89343,13000000.0
2006-07-14 20:16:00,5.89422,5.89477,5.89364,5.89405,15000000.0
2006-07-14 20:17:00,5.89425,5.89494,5.8942,5.89435,8000000.0
2006-07-14 20:18:00,5.89506,5.89634,5.8947,5.8947,14000000.0
2006-07-14 20:19:00,5.89427,5.89598,5.89427,5.89521,14000000.0
2006-07-14 20:20:00,5.89487,5.89516,5.89386,5.89386,12000000.0
2006-07-14 20:21:00,5.89446,5.89504,5.89428,5.89451,9000000.0
2006-07-14 20:22:00,5.89469,5.89552,5.89406,5.89441,17000000.0
2006-07-14 20:23:00,5.89431,5.89507,5.89409,5.89473,11000000.0
2006-07-14 20:24:00,5.89468,5.89513,5.89377,5.89428,16000000.0
2006-07-14 20:25:00,5.89584,5.89584,5.89406,5.89406,11000000.0
2006-07-14 20:26:00,5.89398,5.89526,5.89392,5.89456,8000000.0
2006-07-14 20:27:00,5.89459,5.89497,5.89395,5.89457,13000000.0
2006-07-14 20:28:00,5.89405,5.89503,5.89391,5.89404,15000000.0
2006-07-14 20:29:00,5.89432,5.89574,5.89432,5.89569,16000000.0
2006-07-14 20:30:00,5.89601,5.89606,5.89428,5.89452,8000000.0
2006-07-14 20:31:00,5.89453,5.89529,5.894,5.894,18000000.0
2006-07-14 20:32:00,5.89405,5.89484,5.89396,5.89422,7000000.0
2006-07-14 20:33:00,5.89428,5.89519,5.8938,5.8938,13000000.0
2006-07-14 20:34:00,5.89369,5.89488,5.89369,5.89401,13000000.0
2006-07-14 20:35:00,5.89383,5.89383,5.89357,5.89371,9000000.0
2006-07-14 20:36:00,5.89344,5.89406,5.89192,5.89192,17000000.0
2006-07-14 20:37:00,5.89261,5.89402,5.89261,5.89358,14000000.0
2006-07-14 20:38:00,5.89347,5.89428,5.89321,5.89321,16000000.0
2006-07-14 20:39:00,5.8934,5.89432,5.89311,5.89338,14000000.0
2006-07-14 20:40:00,5.89322,5.89436,5.89299,5.89299,17000000.0
2006-07-14 20:41:00,5.89336,5.89356,5.89181,5.89238,16000000.0
2006-07-14 20:42:00,5.89208,5.89284,5.89067,5.89142,22000000.0
2006-07-14 20:43:00,5.89099,5.89163,5.89052,5.89097,18000000.0
2006-07-14 20:44:00,5.89068,5.89068,5.88906,5.88922,16000000.0
2006-07-14 20:45:00,5.88912,5.89107,5.88873,5.89107,8000000.0
2006-07-14 20:46:00,5.89128,5.89128,5.88951,5.89073,19000000.0
2006-07-14 20:47:00,5.89031,5.89101,5.88949,5.8896,12000000.0
2006-07-14 20:48:00,5.89087,5.89111,5.89,5.89057,9000000.0
2006-07-14 20:49:00,5.89084,5.89122,5.88995,5.89084,19000000.0
2006-07-14 20:50:00,5.89052,5.89127,5.89008,5.89051,15000000.0
2006-07-14 20:51:00,5.89096,5.89124,5.89015,5.89074,9000000.0
2006-07-14 20:52:00,5.89088,5.8914,5.89035,5.89051,11000000.0
2006-07-14 20:53:00,5.89149,5.89183,5.89037,5.89109,15000000.0
2006-07-14 20:54:00,5.89126,5.89199,5.8908,5.89099,12000000.0
2006-07-14 20:55:00,5.89081,5.89191,5.8901,5.89013,18000000.0
2006-07-14 20:56:00,5.89078,5.8917,5.89078,5.89091,12000000.0
2006-07-14 20:57:00,5.89051,5.89185,5.89027,5.89099,13000000.0
2006-07-14 20:58:00,5.89013,5.89121,5.88927,5.88927,11000000.0
2006-07-14 20:59:00,5.88962,5.8901,5.88883,5.88944,11000000.0
2006-07-14 21:00:00,5.88952,5.89133,5.88906,5.89133,17000000.0
2006-07-14 21:01:00,5.89091,5.89091,5.88886,5.88983,10000000.0
2006-07-14 21:02:00,5.88966,5.88966,5.88788,5.88788,8000000.0
2006-07-14 21:03:00,5.88941,5.88941,5.88797,5.8883,19000000.0
2006-07-14 21:04:00,5.88872,5.88983,5.88804,5.88846,18000000.0
2006-07-14 21:05:00,5.88873,5.89018,5.88869,5.88893,14000000.0
2006-07-14 21:06:00,5.88859,5.88942,5.88769,5.88769,12000000.0
2006-07-14 21:07:00,5.8879,5.88902,5.8879,5.88885,10000000.0
2006-07-14 21:08:00,5.88885,5.88889,5.88859,5.88889,14000000.0
2006-07-14 21:09:00,5.88882,5.88884,5.88859,5.88884,16000000.0
2006-07-14 21:10:00,5.88864,5.88891,5.88857,5.88882,15000000.0
2006-07-14 21:11:00,5.88879,5.88953,5.8883,5.8883,13000000.0
2006-07-14 21:12:00,5.88839,5.88972,5.88828,5.88972,10000000.0
2006-07-14 21:13:00,5.88996,5.89022,5.88889,5.88916,14000000.0
2006-07-14 21:14:00,5.88912,5.89029,5.88881,5.88918,10000000.0
2006-07-14 21:15:00,5.88951,5.89042,5.88896,5.88896,15000000.0
2006-07-14 21:16:00,5.88917,5.88919,5.88888,5.88901,11000000.0
2006-07-14 21:17:00,5.88916,5.89002,5.8889,5.88937,13000000.0
2006-07-14 21:18:00,5.88978,5.89097,5.88938,5.89053,17000000.0
2006-07-14 21:19:00,5.88973,5.89136,5.88973,5.89136,12000000.0
2006-07-14 21:20:00,5.88962,5.89153,5.88962,5.89028,14000000.0
2006-07-14 21:21:00,5.89031,5.89132,5.89031,5.89035,11000000.0
2006-07-14 21:22:00,5.89053,5.89104,5.89014,5.89098,9000000.0
2006-07-14 21:23:00,5.89114,5.8913,5.89027,5.89088,7000000.0
2006-07-14 21:24:00,5.89077,5.89141,5.89021,5.89021,11000000.0
2006-07-14 21:25:00,5.89068,5.89153,5.89068,5.89153,7000000.0
2006-07-14 21:26:00,5.89161,5.89188,5.89063,5.89094,13000000.0
2006-07-14 21:27:00,5.89094,5.89218,5.89066,5.89068,11000000.0
2006-07-14 21:28:00,5.89061,5.89106,5.89024,5.89049,15000000.0
2006-07-14 21:29:00,5.89089,5.89142,5.89009,5.89009,12000000.0
2006-07-14 21:30:00,5.89028,5.89146,5.89028,5.89146,10000000.0
2006-07-14 21:31:00,5.89098,5.8912,5.89023,5.8905,10000000.0
2006-07-14 21:32:00,5.89033,5.89163,5.89021,5.8913,12000000.0
2006-07-14 21:33:00,5.89065,5.89162,5.89038,5.89071,19000000.0
2006-07-14 21:34:00,5.8906,5.89106,5.89035,5.89056,8000000.0
2006-07-14 21:35:00,5.89158,5.89176,5.89074,5.89176,20000000.0
2006-07-14 21:36:00,5.89167,5.89167,5.89014,5.89055,19000000.0
2006-07-14 21:37:00,5.89029,5.89029,5.88994,5.8902,19000000.0
2006-07-14 21:38:00,5.89053,5.89174,5.89053,5.89174,13000000.0
2006-07-14 21:39:00,5.89125,5.8913,5.89007,5.89007,17000000.0
2006-07-14 21:40:00,5.8912,5.89126,5.89071,5.89089,7000000.0
2006-07-14 21:41:00,5.89048,5.89099,5.89044,5.89057,11000000.0
2006-07-14 21:42:00,5.891,5.89304,5.891,5.89205,18000000.0
2006-07-14 21:43:00,5.89173,5.89345,5.89173,5.89252,13000000.0
2006-07-14 21:44:00,5.89282,5.89397,5.89216,5.89397,16000000.0
2006-07-14 21:45:00,5.89278,5.89375,5.89268,5.89305,11000000.0
2006-07-14 21:46:00,5.89329,5.89433,5.89281,5.8931,13000000.0
2006-07-14 21:47:00,5.89352,5.89385,5.89253,5.89322,13000000.0
2006-07-14 21:48:00,5.89283,5.89398,5.89221,5.89308,17000000.0
2006-07-14 21:49:00,5.8922,5.89394,5.8922,5.89353,8000000.0
2006-07-14 21:50:00,5.89323,5.89405,5.89273,5.89318,11000000.0
2006-07-14 21:51:00,5.89351,5.8946,5.8926,5.8926,13000000.0
2006-07-14 21:52:00,5.89253,5.89405,5.89253,5.89306,13000000.0
2006-07-14 21:53:00,5.89305,5.89397,5.89299,5.89327,14000000.0
2006-07-14 21:54:00,5.89328,5.89449,5.89308,5.8931,11000000.0
2006-07-14 21:55:00,5.89336,5.89447,5.89304,5.89447,17000000.0
2006-07-14 21:56:00,5.8944,5.8944,5.89201,5.89201,12000000.0
2006-07-14 21:57:00,5.89249,5.8928,5.89229,5.89237,16000000.0
2006-07-14 21:58:00,5.89296,5.8934,5.89184,5.89184,9000000.0
2006-07-14 21:59:00,5.89161,5.89236,5.89097,5.89107,18000000.0
2006-07-14 22:00:00,5.89115,5.89254,5.89112,5.89112,13000000.0
2006-07-14 22:01:00,5.89127,5.89178,5.89095,5.89108,11000000.0
2006-07-14 22:02:00,5.8914,5.89153,5.89126,5.89126,17000000.0
2006-07-14 22:03:00,5.89145,5.89235,5.8909,5.89103,23000000.0
2006-07-14 22:04:00,5.8913,5.89225,5.8913,5.89151,15000000.0
2006-07-14 22:05:00,5.89145,5.89228,5.89087,5.89162,14000000.0
2006-07-14 22:06:00,5.89165,5.89268,5.89163,5.89268,15000000.0
2006-07-14 22:07:00,5.8918,5.8926,5.89125,5.89149,9000000.0
2006-07-14 22:08:00,5.89241,5.89274,5.89129,5.89189,18000000.0
2006-07-14 22:09:00,5.89204,5.89296,5.89191,5.89197,11000000.0
2006-07-14 22:10:00,5.89187,5.89277,5.89187,5.89189,7000000.0
2006-07-14 22:11:00,5.89083,5.89195,5.89057,5.89095,8000000.0
2006-07-14 22:12:00,5.89034,5.8912,5.89034,5.89111,16000000.0
2006-07-14 22:13:00,5.89156,5.89259,5.89027,5.89094,24000000.0
2006-07-14 22:14:00,5.89061,5.89161,5.89048,5.89106,9000000.0
2006-07-14 22:15:00,5.89106,5.89167,5.89072,5.89086,10000000.0
2006-07-14 22:16:00,5.89106,5.89138,5.8903,5.89064,13000000.0
2006-07-14 22:17:00,5.89133,5.89133,5.89011,5.89085,20000000.0
2006-07-14 22:18:00,5.89112,5.89112,5.88933,5.88933,11000000.0
2006-07-14 22:19:00,5.88967,5.89068,5.88911,5.88984,15000000.0
2006-07-14 22:20:00,5.88954,5.89072,5.88892,5.8897,16000000.0
2006-07-14 22:21:00,5.88917,5.8902,5.88899,5.88922,12000000.0
2006-07-14 22:22:00,5.88917,5.88944,5.88914,5.88937,14000000.0
2006-07-14 22:23:00,5.88933,5.88933,5.88904,5.88905,11000000.0
2006-07-14 22:24:00,5.88948,5.89068,5.88943,5.88991,16000000.0
2006-07-14 22:25:00,5.89002,5.89115,5.89002,5.89058,14000000.0
2006-07-14 22:26:00,5.88958,5.89065,5.8894,5.8894,10000000.0
2006-07-14 22:27:00,5.88962,5.89052,5.88961,5.88961,14000000.0
2006-07-14 22:28:00,5.88926,5.89125,5.88926,5.89082,12000000.0
2006-07-14 22:29:00,5.8912,5.89148,5.89007,5.89135,13000000.0
2006-07-14 22:30:00,5.89064,5.89094,5.88992,5.89057,8000000.0
2006-07-14 22:31:00,5.89072,5.89204,5.89072,5.89152,11000000.0
2006-07-14 22:32:00,5.89122,5.89123,5.89084,5.89123,20000000.0
2006-07-14 22:33:00,5.89142,5.89205,5.89097,5.89097,11000000.0
2006-07-14 22:34:00,5.8903,5.89156,5.8901,5.8915,10000000.0
2006-07-14 22:35:00,5.89181,5.89181,5.8899,5.88998,13000000.0
2006-07-14 22:36:00,5.88987,5.88995,5.88979,5.88989,9000000.0
2006-07-14 22:37:00,5.88987,5.89001,5.88972,5.89001,13000000.0
2006-07-14 22:38:00,5.89025,5.89166,5.89012,5.89166,9000000.0
2006-07-14 22:39:00,5.89148,5.89148,5.89026,5.89092,12000000.0
2006-07-14 22:40:00,5.89051,5.89102,5.89001,5.89001,9000000.0
2006-07-14 22:41:00,5.89073,5.89188,5.89053,5.89053,14000000.0
2006-07-14 22:42:00,5.8903,5.8908,5.88955,5.88984,13000000.0
2006-07-14 22:43:00,5.88965,5.88991,5.88854,5.88909,12000000.0
2006-07-14 22:44:00,5.88939,5.89106,5.88939,5.88958,15000000.0
2006-07-14 22:45:00,5.89001,5.8905,5.88917,5.88934,13000000.0
2006-07-14 22:46:00,5.88913,5.89092,5.88904,5.88964,14000000.0
2006-07-14 22:47:00,5.88987,5.8908,5.88896,5.88896,15000000.0
2006-07-14 22:48:00,5.88861,5.89057,5.88846,5.89013,13000000.0
2006-07-14 22:49:00,5.89021,5.89055,5.88904,5.88904,13000000.0
2006-07-14 22:50:00,5.88919,5.89002,5.88876,5.88876,15000000.0
2006-07-14 22:51:00,5.88972,5.89045,5.88916,5.88942,14000000.0
2006-07-14 22:52:00,5.88926,5.89031,5.88905,5.88919,9000000.0
2006-07-14 22:53:00,5.88895,5.88965,5.88869,5.88938,15000000.0
2006-07-14 22:54:00,5.88906,5.88996,5.88846,5.88898,17000000.0
2006-07-14 22:55:00,5.88955,5.89026,5.88884,5.88892,16000000.0
2006-07-14 22:56:00,5.88776,5.88893,5.88733,5.8875,13000000.0
2006-07-14 22:57:00,5.88749,5.88923,5.88749,5.88923,8000000.0
2006-07-14 22:58:00,5.88986,5.89085,5.88986,5.89042,8000000.0
2006-07-14 22:59:00,5.89,5.89051,5.88936,5.8897,19000000.0
2006-07-17 02:00:00,5.89752,5.89843,5.89675,5.89754,16000000.0
2006-07-17 02:01:00,5.8982,5.89924,5.89691,5.89691,21000000.0
2006-07-17 02:02:00,5.89712,5.8987,5.89712,5.8983,10000000.0
2006-07-17 02:03:00,5.89793,5.89881,5.89753,5.89833,8000000.0
2006-07-17 02:04:00,5.8979,5.89864,5.89703,5.89703,14000000.0
2006-07-17 02:05:00,5.89662,5.89794,5.89577,5.89577,14000000.0
2006-07-17 02:06:00,5.89632,5.89789,5.89632,5.89697,15000000.0
2006-07-17 02:07:00,5.89776,5.89791,5.89667,5.89698,10000000.0
2006-07-17 02:08:00,5.89687,5.89762,5.89604,5.89604,16000000.0
2006-07-17 02:09:00,5.89625,5.89758,5.89561,5.89718,18000000.0
2006-07-17 02:10:00,5.89573,5.89693,5.89566,5.89619,16000000.0
2006-07-17 02:11:00,5.89599,5.8967,5.89544,5.8964,14000000.0
2006-07-17 02:12:00,5.89639,5.89778,5.89627,5.89693,10000000.0
2006-07-17 02:13:00,5.89726,5.89776,5.89627,5.89674,15000000.0
2006-07-17 02:14:00,5.89778,5.89851,5.89733,5.89759,19000000.0
2006-07-17 02:15:00,5.89783,5.89848,5.8972,5.89729,12000000.0
2006-07-17 02:16:00,5.89749,5.89893,5.89723,5.89768,18000000.0
2006-07-17 02:17:00,5.89924,5.89924,5.89664,5.89664,14000000.0
2006-07-17 02:18:00,5.89732,5.89954,5.89732,5.89742,12000000.0
2006-07-17 02:19:00,5.89743,5.899,5.89743,5.89822,14000000.0
2006-07-17 02:20:00,5.89852,5.89952,5.89775,5.89929,13000000.0
2006-07-17 02:21:00,5.89831,5.89909,5.89749,5.89759,15000000.0
2006-07-17 02:22:00,5.89764,5.89866,5.89735,5.89735,13000000.0
2006-07-17 02:23:00,5.89809,5.89948,5.89727,5.89827,16000000.0
2006-07-17 02:24:00,5.89834,5.89924,5.89787,5.89787,17000000.0
2006-07-17 02:25:00,5.89953,5.89953,5.89798,5.89809,10000000.0
2006-07-17 02:26:00,5.89746,5.89889,5.89697,5.89697,13000000.0
2006-07-17 02:27:00,5.89816,5.89816,5.89725,5.89785,7000000.0
2006-07-17 02:28:00,5.89788,5.89813,5.89682,5.89682,9000000.0
2006-07-17 02:29:00,5.89689,5.89795,5.89668,5.89795,20000000.0
2006-07-17 02:30:00,5.89709,5.89777,5.89697,5.89706,11000000.0
2006-07-17 02:31:00,5.89713,5.898,5.89696,5.89707,9000000.0
2006-07-17 02:32:00,5.89653,5.89789,5.89631,5.89778,13000000.0
2006-07-17 02:33:00,5.89655,5.89832,5.89655,5.89692,14000000.0
2006-07-17 02:34:00,5.89746,5.89822,5.89727,5.89759,17000000.0
2006-07-17 02:35:00,5.89744,5.89813,5.89712,5.89808,15000000.0
2006-07-17 02:36:00,5.89853,5.89853,5.89702,5.89702,14000000.0
2006-07-17 02:37:00,5.89719,5.89829,5.89684,5.89721,13000000.0
2006-07-17 02:38:00,5.89727,5.89828,5.89727,5.89802,14000000.0
2006-07-17 02:39:00,5.89821,5.89821,5.89707,5.89707,15000000.0
2006-07-17 02:40:00,5.8968,5.89777,5.89643,5.89643,12000000.0
2006-07-17 02:41:00,5.89629,5.89783,5.89622,5.89716,13000000.0
2006-07-17 02:42:00,5.89708,5.89805,5.89678,5.89678,16000000.0
2006-07-17 02:43:00,5.89677,5.8981,5.89677,5.89716,18000000.0
2006-07-17 02:44:00,5.89781,5.89792,5.89713,5.89713,10000000.0
2006-07-17 02:45:00,5.89727,5.8978,5.89622,5.89661,14000000.0
2006-07-17 02:46:00,5.89651,5.89844,5.89651,5.89696,18000000.0
2006-07-17 02:47:00,5.89662,5.89787,5.89653,5.89686,17000000.0
2006-07-17 02:48:00,5.8969,5.8969,5.89665,5.89665,7000000.0
2006-07-17 02:49:00,5.89701,5.89771,5.89569,5.89643,13000000.0
2006-07-17 02:50:00,5.89641,5.89772,5.89598,5.89729,14000000.0
2006-07-17 02:51:00,5.89789,5.89803,5.89614,5.89675,15000000.0
2006-07-17 02:52:00,5.8969,5.89798,5.8969,5.89698,15000000.0
2006-07-17 02:53:00,5.89679,5.89772,5.89679,5.89692,9000000.0
2006-07-17 02:54:00,5.89696,5.89769,5.8958,5.89601,13000000.0
2006-07-17 02:55:00,5.89566,5.89636,5.89492,5.89492,11000000.0
2006-07-17 02:56:00,5.89516,5.89712,5.89516,5.89703,18000000.0
2006-07-17 02:57:00,5.8972,5.8972,5.89619,5.89619,13000000.0
2006-07-17 02:58:00,5.89565,5.89668,5.89541,5.89668,9000000.0
2006-07-17 02:59:00,5.89563,5.89672,5.89563,5.89577,14000000.0
2006-07-17 03:00:00,5.89613,5.8968,5.89594,5.89664,11000000.0
2006-07-17 03:01:00,5.89658,5.89666,5.89643,5.89666,11000000.0
2006-07-17 03:02:00,5.89667,5.89715,5.89667,5.89667,11000000.0
2006-07-17 03:03:00,5.89651,5.89768,5.89638,5.89689,23000000.0
2006-07-17 03:04:00,5.8966,5.89807,5.89657,5.89776,11000000.0
2006-07-17 03:05:00,5.89633,5.89801,5.89633,5.89738,17000000.0
2006-07-17 03:06:00,5.89709,5.8981,5.89691,5.89794,9000000.0
2006-07-17 03:07:00,5.89776,5.89867,5.89717,5.89782,15000000.0
2006-07-17 03:08:00,5.89787,5.89842,5.89715,5.89816,12000000.0
2006-07-17 03:09:00,5.89667,5.89867,5.89667,5.89762,15000000.0
2006-07-17 03:10:00,5.8979,5.89881,5.89759,5.89759,19000000.0
2006-07-17 03:11:00,5.89781,5.89882,5.89781,5.89787,15000000.0
2006-07-17 03:12:00,5.89753,5.89778,5.89749,5.89774,18000000.0
2006-07-17 03:13:00,5.89776,5.89864,5.89723,5.89785,18000000.0
2006-07-17 03:14:00,5.89796,5.89854,5.89763,5.89812,10000000.0
2006-07-17 03:15:00,5.8979,5.89829,5.89673,5.89673,7000000.0
2006-07-17 03:16:00,5.8983,5.8983,5.89717,5.89756,8000000.0
2006-07-17 03:17:00,5.89794,5.89849,5.89794,5.89813,10000000.0
2006-07-17 03:18:00,5.89785,5.89817,5.89718,5.8975,15000000.0
2006-07-17 03:19:00,5.89788,5.89861,5.89774,5.89806,10000000.0
2006-07-17 03:20:00,5.89785,5.89864,5.89782,5.89789,16000000.0
2006-07-17 03:21:00,5.89735,5.89846,5.89718,5.89804,11000000.0
2006-07-17 03:22:00,5.89765,5.89807,5.89715,5.89773,10000000.0
2006-07-17 03:23:00,5.89797,5.89808,5.89718,5.89751,12000000.0
2006-07-17 03:24:00,5.89772,5.89772,5.89745,5.89757,13000000.0
2006-07-17 03:25:00,5.89812,5.89863,5.89791,5.89791,11000000.0
2006-07-17 03:26:00,5.89771,5.89776,5.89717,5.89717,13000000.0
2006-07-17 03:27:00,5.89764,5.89871,5.89747,5.89747,14000000.0
2006-07-17 03:28:00,5.89695,5.89718,5.89689,5.89708,18000000.0
2006-07-17 03:29:00,5.89714,5.89715,5.89683,5.89692,15000000.0
2006-07-17 03:30:00,5.89711,5.89722,5.89697,5.89704,10000000.0
2006-07-17 03:31:00,5.89698,5.89778,5.89619,5.89677,13000000.0
2006-07-17 03:32:00,5.89706,5.89857,5.89692,5.89747,16000000.0
2006-07-17 03:33:00,5.89709,5.89771,5.89698,5.89759,13000000.0
2006-07-17 03:34:00,5.89692,5.89858,5.89668,5.89695,16000000.0
2006-07-17 03:35:00,5.8972,5.89725,5.89703,5.89714,10000000.0
2006-07-17 03:36:00,5.89711,5.89733,5.8971,5.89714,11000000.0
2006-07-17 03:37:00,5.89695,5.89725,5.89692,5.897,13000000.0
2006-07-17 03:38:00,5.89716,5.89729,5.89706,5.89721,13000000.0
2006-07-17 03:39:00,5.89708,5.8973,5.897,5.8973,13000000.0
2006-07-17 03:40:00,5.89724,5.89724,5.89695,5.89702,12000000.0
2006-07-17 03:41:00,5.89722,5.89856,5.89683,5.89817,16000000.0
2006-07-17 03:42:00,5.89788,5.89798,5.89623,5.89763,21000000.0
2006-07-17 03:43:00,5.89779,5.89779,5.89748,5.89773,18000000.0
2006-07-17 03:44:00,5.89774,5.89835,5.89753,5.89776,15000000.0
2006-07-17 03:45:00,5.89733,5.89781,5.89708,5.89708,9000000.0
2006-07-17 03:46:00,5.89714,5.89813,5.89714,5.89807,8000000.0
2006-07-17 03:47:00,5.89814,5.89857,5.89773,5.89782,11000000.0
2006-07-17 03:48:00,5.89762,5.89764,5.89736,5.89759,9000000.0
2006-07-17 03:49:00,5.89763,5.89764,5.89738,5.89754,16000000.0
2006-07-17 03:50:00,5.89756,5.89878,5.89751,5.89849,19000000.0
2006-07-17 03:51:00,5.89855,5.89894,5.89806,5.89836,9000000.0
2006-07-17 03:52:00,5.89828,5.89912,5.89828,5.89912,19000000.0
2006-07-17 03:53:00,5.89936,5.89956,5.8971,5.8971,10000000.0
2006-07-17 03:54:00,5.89844,5.89899,5.898,5.898,17000000.0
2006-07-17 03:55:00,5.89762,5.8978,5.89748,5.89748,16000000.0
2006-07-17 03:56:00,5.89806,5.89905,5.89806,5.8982,7000000.0
2006-07-17 03:57:00,5.89889,5.89889,5.89726,5.8978,11000000.0
2006-07-17 03:58:00,5.89742,5.89947,5.89742,5.89848,12000000.0
2006-07-17 03:59:00,5.89789,5.89903,5.89784,5.89877,17000000.0
2006-07-17 04:00:00,5.89864,5.89864,5.89759,5.89809,12000000.0
2006-07-17 04:01:00,5.89854,5.89962,5.89773,5.89851,16000000.0
2006-07-17 04:02:00,5.89893,5.89981,5.89816,5.89849,14000000.0
2006-07-17 04:03:00,5.89919,5.90017,5.89919,5.89997,12000000.0
2006-07-17 04:04:00,5.89871,5.90052,5.89848,5.89997,16000000.0
2006-07-17 04:05:00,5.89989,5.90078,5.89957,5.90032,13000000.0
2006-07-17 04:06:00,5.89911,5.90038,5.89909,5.89967,16000000.0
2006-07-17 04:07:00,5.89951,5.90019,5.89909,5.89941,13000000.0
2006-07-17 04:08:00,5.89927,5.90031,5.89916,5.89963,14000000.0
2006-07-17 04:09:00,5.89966,5.89971,5.89945,5.89965,10000000.0
2006-07-17 04:10:00,5.89942,5.90064,5.8994,5.89975,12000000.0
2006-07-17 04:11:00,5.89937,5.90048,5.89876,5.89983,14000000.0
2006-07-17 04:12:00,5.89951,5.9003,5.89892,5.89958,19000000.0
2006-07-17 04:13:00,5.89991,5.90036,5.89894,5.89986,20000000.0
2006-07-17 04:14:00,5.89936,5.90059,5.89886,5.89917,12000000.0
2006-07-17 04:15:00,5.89975,5.90051,5.89953,5.89958,8000000.0
2006-07-17 04:16:00,5.90078,5.90102,5.89972,5.90089,13000000.0
2006-07-17 04:17:00,5.90123,5.90123,5.89974,5.90116,15000000.0
2006-07-17 04:18:00,5.90161,5.90177,5.90042,5.90126,9000000.0
2006-07-17 04:19:00,5.90193,5.90252,5.90105,5.90195,12000000.0
2006-07-17 04:20:00,5.9009,5.90264,5.9009,5.90157,9000000.0
2006-07-17 04:21:00,5.90309,5.90323,5.90229,5.90229,17000000.0
2006-07-17 04:22:00,5.90265,5.90313,5.90128,5.90235,14000000.0
2006-07-17 04:23:00,5.90275,5.90284,5.90255,5.90255,10000000.0
2006-07-17 04:24:00,5.90273,5.90353,5.9021,5.90262,12000000.0
2006-07-17 04:25:00,5.90215,5.90238,5.90158,5.90176,10000000.0
2006-07-17 04:26:00,5.90277,5.90277,5.90167,5.90216,7000000.0
2006-07-17 04:27:00,5.90215,5.90315,5.9018,5.90194,15000000.0
2006-07-17 04:28:00,5.90185,5.90282,5.90167,5.9023,7000000.0
2006-07-17 04:29:00,5.90234,5.90308,5.90183,5.90223,14000000.0
2006-07-17 04:30:00,5.90246,5.90299,5.90227,5.90287,11000000.0
2006-07-17 04:31:00,5.90322,5.90398,5.90182,5.90398,15000000.0
2006-07-17 04:32:00,5.90434,5.90434,5.90283,5.90283,17000000.0
2006-07-17 04:33:00,5.90239,5.90349,5.90227,5.90349,14000000.0
2006-07-17 04:34:00,5.90375,5.90378,5.90354,5.90375,9000000.0
2006-07-17 04:35:00,5.90354,5.90354,5.902,5.90308,12000000.0
2006-07-17 04:36:00,5.90285,5.90338,5.90199,5.90209,12000000.0
2006-07-17 04:37:00,5.90194,5.90342,5.90146,5.90319,12000000.0
2006-07-17 04:38:00,5.90298,5.90298,5.90128,5.90171,11000000.0
2006-07-17 04:39:00,5.90195,5.9026,5.90115,5.90209,17000000.0
2006-07-17 04:40:00,5.90223,5.90234,5.90157,5.90195,9000000.0
2006-07-17 04:41:00,5.90251,5.9029,5.90159,5.90159,10000000.0
2006-07-17 04:42:00,5.90198,5.90279,5.90198,5.90203,8000000.0
2006-07-17 04:43:00,5.90184,5.90318,5.90168,5.90283,18000000.0
2006-07-17 04:44:00,5.90232,5.90282,5.90207,5.90282,9000000.0
2006-07-17 04:45:00,5.90255,5.90255,5.90158,5.90178,9000000.0
2006-07-17 04:46:00,5.90228,5.90283,5.9019,5.90283,16000000.0
2006-07-17 04:47:00,5.90243,5.90291,5.9021,5.90222,12000000.0
2006-07-17 04:48:00,5.90228,5.90359,5.90228,5.90359,10000000.0
2006-07-17 04:49:00,5.90321,5.90321,5.90206,5.90243,16000000.0
2006-07-17 04:50:00,5.9022,5.90282,5.90166,5.90166,16000000.0
2006-07-17 04:51:00,5.9018,5.90197,5.90172,5.90176,20000000.0
2006-07-17 04:52:00,5.90204,5.9032,5.90197,5.90197,13000000.0
2006-07-17 04:53:00,5.90196,5.90307,5.90196,5.90238,11000000.0
2006-07-17 04:54:00,5.90234,5.90251,5.90135,5.90192,11000000.0
2006-07-17 04:55:00,5.90221,5.90278,5.90202,5.90255,12000000.0
2006-07-17 04:56:00,5.90221,5.90328,5.90221,5.90304,16000000.0
2006-07-17 04:57:00,5.90349,5.90349,5.90147,5.90147,7000000.0
2006-07-17 04:58:00,5.90162,5.90262,5.90124,5.90124,13000000.0
2006-07-17 04:59:00,5.90204,5.90263,5.90152,5.90152,17000000.0
2006-07-17 05:00:00,5.90142,5.90248,5.90142,5.90166,10000000.0
2006-07-17 05:01:00,5.90182,5.90327,5.9015,5.90189,13000000.0
2006-07-17 05:02:00,5.90218,5.90357,5.90204,5.9034,18000000.0
2006-07-17 05:03:00,5.90308,5.90333,5.90239,5.90264,9000000.0
2006-07-17 05:04:00,5.90242,5.9029,5.90183,5.90238,12000000.0
2006-07-17 05:05:00,5.90236,5.90276,5.90055,5.90055,10000000.0
2006-07-17 05:06:00,5.90098,5.90267,5.90098,5.90134,20000000.0
2006-07-17 05:07:00,5.90138,5.90241,5.90129,5.9022,10000000.0
2006-07-17 05:08:00,5.90181,5.90264,5.90095,5.90142,17000000.0
2006-07-17 05:09:00,5.90173,5.90173,5.90101,5.90106,15000000.0
2006-07-17 05:10:00,5.90121,5.90203,5.90121,5.90169,10000000.0
2006-07-17 05:11:00,5.90143,5.9015,5.9012,5.90125,16000000.0
2006-07-17 05:12:00,5.90167,5.90203,5.90033,5.90033,7000000.0
2006-07-17 05:13:00,5.90034,5.90142,5.90001,5.90062,12000000.0
2006-07-17 05:14:00,5.90054,5.90125,5.90004,5.90071,14000000.0
2006-07-17 05:15:00,5.90088,5.90101,5.90069,5.90095,16000000.0
2006-07-17 05:16:00,5.90083,5.90101,5.90078,5.90092,15000000.0
2006-07-17 05:17:00,5.9009,5.90105,5.9008,5.90105,10000000.0
2006-07-17 05:18:00,5.90083,5.90108,5.9008,5.90096,13000000.0
2006-07-17 05:19:00,5.90075,5.90175,5.90075,5.90129,13000000.0
2006-07-17 05:20:00,5.90044,5.90143,5.89995,5.90108,20000000.0
2006-07-17 05:21:00,5.90059,5.90196,5.90043,5.90074,9000000.0
2006-07-17 05:22:00,5.90022,5.9012,5.90012,5.90101,17000000.0
2006-07-17 05:23:00,5.90115,5.9016,5.9009,5.90104,14000000.0
2006-07-17 05:24:00,5.9011,5.90199,5.90083,5.9012,19000000.0
2006-07-17 05:25:00,5.90146,5.90215,5.90079,5.90119,13000000.0
2006-07-17 05:26:00,5.90101,5.90209,5.90099,5.90135,13000000.0
2006-07-17 05:27:00,5.90274,5.90274,5.90096,5.9017,13000000.0
2006-07-17 05:28:00,5.90202,5.9024,5.90125,5.9013,10000000.0
2006-07-17 05:29:00,5.90163,5.9029,5.90161,5.90161,17000000.0
2006-07-17 05:30:00,5.90139,5.9025,5.90137,5.90167,21000000.0
2006-07-17 05:31:00,5.90251,5.90251,5.90135,5.90187,13000000.0
2006-07-17 05:32:00,5.90244,5.90374,5.90173,5.90372,16000000.0
2006-07-17 05:33:00,5.90339,5.90402,5.90268,5.90363,13000000.0
2006-07-17 05:34:00,5.90264,5.90336,5.90215,5.90274,13000000.0
2006-07-17 05:35:00,5.90281,5.90386,5.90271,5.90386,14000000.0
2006-07-17 05:36:00,5.90359,5.90359,5.90164,5.9022,18000000.0
2006-07-17 05:37:00,5.90371,5.90375,5.90208,5.90267,12000000.0
2006-07-17 05:38:00,5.90377,5.90377,5.90252,5.90342,13000000.0
2006-07-17 05:39:00,5.90351,5.90359,5.90239,5.90334,21000000.0
2006-07-17 05:40:00,5.90343,5.90382,5.90268,5.90307,14000000.0
2006-07-17 05:41:00,5.90356,5.90387,5.9026,5.90269,13000000.0
2006-07-17 05:42:00,5.9025,5.90264,5.90244,5.90244,8000000.0
2006-07-17 05:43:00,5.90265,5.90331,5.90236,5.90279,13000000.0
2006-07-17 05:44:00,5.9033,5.9033,5.90207,5.90209,13000000.0
2006-07-17 05:45:00,5.90254,5.90367,5.90254,5.90367,24000000.0
2006-07-17 05:46:00,5.90354,5.90384,5.90247,5.90323,14000000.0
2006-07-17 05:47:00,5.90297,5.90297,5.9025,5.90274,11000000.0
2006-07-17 05:48:00,5.90273,5.90305,5.90261,5.90296,18000000.0
2006-07-17 05:49:00,5.90302,5.90348,5.90266,5.90266,10000000.0
2006-07-17 05:50:00,5.90302,5.9034,5.90247,5.90299,10000000.0
2006-07-17 05:51:00,5.90338,5.90347,5.90325,5.90346,11000000.0
2006-07-17 05:52:00,5.90348,5.90348,5.90312,5.90342,19000000.0
2006-07-17 05:53:00,5.90347,5.90358,5.90328,5.90351,15000000.0
2006-07-17 05:54:00,5.90346,5.90412,5.90338,5.90411,7000000.0
2006-07-17 05:55:00,5.90436,5.90456,5.90429,5.90433,12000000.0
2006-07-17 05:56:00,5.90411,5.90411,5.90264,5.90265,16000000.0
2006-07-17 05:57:00,5.90295,5.90318,5.90199,5.90255,11000000.0
2006-07-17 05:58:00,5.90302,5.90378,5.90257,5.90356,22000000.0
2006-07-17 05:59:00,5.90272,5.90306,5.90171,5.90289,9000000.0
2006-07-17 06:00:00,5.90345,5.90362,5.90209,5.90278,17000000.0
2006-07-17 06:01:00,5.90233,5.90233,5.90166,5.90172,18000000.0
2006-07-17 06:02:00,5.90227,5.90299,5.90139,5.90252,18000000.0
2006-07-17 06:03:00,5.90249,5.90267,5.90176,5.90265,16000000.0
2006-07-17 06:04:00,5.90232,5.90284,5.90189,5.90273,8000000.0
2006-07-17 06:05:00,5.90287,5.903,5.90276,5.90288,10000000.0
2006-07-17 06:06:00,5.90251,5.90357,5.90213,5.90293,27000000.0
2006-07-17 06:07:00,5.90261,5.90368,5.90197,5.90368,17000000.0
2006-07-17 06:08:00,5.90348,5.90348,5.90158,5.90158,14000000.0
2006-07-17 06:09:00,5.90152,5.90332,5.90152,5.90332,13000000.0
2006-07-17 06:10:00,5.9027,5.9029,5.90189,5.90265,14000000.0
2006-07-17 06:11:00,5.90283,5.90319,5.90193,5.90267,16000000.0
2006-07-17 06:12:00,5.90282,5.90341,5.90215,5.9031,17000000.0
2006-07-17 06:13:00,5.90295,5.90326,5.90208,5.90208,14000000.0
2006-07-17 06:14:00,5.90189,5.9028,5.90166,5.90233,12000000.0
2006-07-17 06:15:00,5.90255,5.90346,5.90245,5.90307,13000000.0
2006-07-17 06:16:00,5.90375,5.90375,5.90236,5.90286,14000000.0
2006-07-17 06:17:00,5.90289,5.9036,5.90238,5.90319,11000000.0
2006-07-17 06:18:00,5.90335,5.90393,5.90253,5.90253,12000000.0
2006-07-17 06:19:00,5.9028,5.90397,5.90274,5.90274,19000000.0
2006-07-17 06:20:00,5.90216,5.90326,5.90216,5.90323,11000000.0
2006-07-17 06:21:00,5.90284,5.90308,5.90237,5.90249,9000000.0
2006-07-17 06:22:00,5.90266,5.90329,5.90211,5.90237,22000000.0
2006-07-17 06:23:00,5.90264,5.90264,5.90234,5.90243,18000000.0
2006-07-17 06:24:00,5.90263,5.90361,5.90224,5.90343,8000000.0
2006-07-17 06:25:00,5.90283,5.9036,5.90227,5.90293,9000000.0
2006-07-17 06:26:00,5.90396,5.90396,5.90198,5.90251,13000000.0
2006-07-17 06:27:00,5.90291,5.90363,5.90224,5.90337,15000000.0
2006-07-17 06:28:00,5.90313,5.90351,5.90207,5.9031,18000000.0
2006-07-17 06:29:00,5.90293,5.90312,5.90285,5.90293,16000000.0
2006-07-17 06:30:00,5.90315,5.90316,5.90293,5.90314,10000000.0
2006-07-17 06:31:00,5.90278,5.90289,5.9024,5.90261,13000000.0
2006-07-17 06:32:00,5.90266,5.90343,5.90266,5.9032,10000000.0
2006-07-17 06:33:00,5.9021,5.90295,5.9021,5.90272,10000000.0
2006-07-17 06:34:00,5.90313,5.9033,5.9026,5.90316,15000000.0
2006-07-17 06:35:00,5.90289,5.90302,5.9016,5.90258,13000000.0
2006-07-17 06:36:00,5.90272,5.90332,5.90238,5.90299,23000000.0
2006-07-17 06:37:00,5.90299,5.90371,5.90267,5.90295,11000000.0
2006-07-17 06:38:00,5.90327,5.90344,5.90238,5.90343,17000000.0
2006-07-17 06:39:00,5.90386,5.90393,5.90368,5.90368,8000000.0
2006-07-17 06:40:00,5.90384,5.90386,5.90361,5.90382,15000000.0
2006-07-17 06:41:00,5.90378,5.9041,5.90378,5.90404,15000000.0
2006-07-17 06:42:00,5.90311,5.90354,5.90218,5.90306,16000000.0
2006-07-17 06:43:00,5.90306,5.90432,5.9028,5.9028,12000000.0
2006-07-17 06:44:00,5.9029,5.90378,5.90176,5.90254,13000000.0
2006-07-17 06:45:00,5.90225,5.90253,5.90225,5.90227,14000000.0
2006-07-17 06:46:00,5.90274,5.90321,5.90169,5.90268,12000000.0
2006-07-17 06:47:00,5.90253,5.90271,5.90251,5.90267,11000000.0
2006-07-17 06:48:00,5.90326,5.90337,5.90195,5.90297,15000000.0
2006-07-17 06:49:00,5.90256,5.90282,5.90253,5.90269,17000000.0
2006-07-17 06:50:00,5.90264,5.90274,5.90253,5.90255,13000000.0
2006-07-17 06:51:00,5.90293,5.90398,5.90275,5.90275,8000000.0
2006-07-17 06:52:00,5.90254,5.9028,5.9014,5.90228,14000000.0
2006-07-17 06:53:00,5.90231,5.90231,5.90198,5.9021,13000000.0
2006-07-17 06:54:00,5.90204,5.9022,5.90196,5.90206,8000000.0
2006-07-17 06:55:00,5.90192,5.90216,5.90189,5.90212,10000000.0
2006-07-17 06:56:00,5.90234,5.90283,5.90212,5.90219,11000000.0
2006-07-17 06:57:00,5.90206,5.90298,5.90124,5.90194,17000000.0
2006-07-17 06:58:00,5.90204,5.90264,5.9016,5.90185,12000000.0
2006-07-17 06:59:00,5.90155,5.90216,5.90155,5.90212,14000000.0
2006-07-17 07:00:00,5.90208,5.90264,5.90139,5.90264,11000000.0
2006-07-17 07:01:00,5.90257,5.9033,5.90215,5.90272,10000000.0
2006-07-17 07:02:00,5.90274,5.90274,5.90132,5.90238,14000000.0
2006-07-17 07:03:00,5.90246,5.90297,5.90202,5.90216,7000000.0
2006-07-17 07:04:00,5.90291,5.90354,5.90219,5.90219,16000000.0
2006-07-17 07:05:00,5.90181,5.90325,5.90172,5.90282,15000000.0
2006-07-17 07:06:00,5.90273,5.90273,5.90151,5.90183,16000000.0
2006-07-17 07:07:00,5.90221,5.90342,5.90221,5.90342,12000000.0
2006-07-17 07:08:00,5.90299,5.90311,5.90205,5.90311,8000000.0
2006-07-17 07:09:00,5.90256,5.90311,5.90195,5.90195,8000000.0
2006-07-17 07:10:00,5.90188,5.90303,5.90139,5.90163,16000000.0
2006-07-17 07:11:00,5.90152,5.90288,5.90115,5.90186,17000000.0
2006-07-17 07:12:00,5.90309,5.90309,5.90068,5.90169,20000000.0
2006-07-17 07:13:00,5.9017,5.90238,5.90128,5.90188,18000000.0
2006-07-17 07:14:00,5.90266,5.90266,5.90109,5.90157,11000000.0
2006-07-17 07:15:00,5.90197,5.90238,5.90146,5.90162,18000000.0
2006-07-17 07:16:00,5.90114,5.90138,5.90109,5.90121,18000000.0
2006-07-17 07:17:00,5.90146,5.90264,5.90124,5.90201,12000000.0
2006-07-17 07:18:00,5.90258,5.90282,5.90128,5.90205,18000000.0
2006-07-17 07:19:00,5.90231,5.9033,5.90164,5.90164,14000000.0
2006-07-17 07:20:00,5.90237,5.90307,5.90197,5.90228,18000000.0
2006-07-17 07:21:00,5.90182,5.90203,5.90168,5.90181,13000000.0
2006-07-17 07:22:00,5.90212,5.90257,5.90092,5.90231,14000000.0
2006-07-17 07:23:00,5.90273,5.90362,5.90165,5.90273,15000000.0
2006-07-17 07:24:00,5.90284,5.9031,5.90122,5.90171,16000000.0
2006-07-17 07:25:00,5.90307,5.90307,5.90115,5.90186,15000000.0
2006-07-17 07:26:00,5.90094,5.90192,5.89999,5.89999,13000000.0
2006-07-17 07:27:00,5.90003,5.90179,5.90003,5.90097,12000000.0
2006-07-17 07:28:00,5.9015,5.90169,5.89999,5.9,22000000.0
2006-07-17 07:29:00,5.90104,5.90152,5.90037,5.90064,16000000.0
2006-07-17 07:30:00,5.9006,5.90185,5.9006,5.90168,14000000.0
2006-07-17 07:31:00,5.90165,5.90211,5.90095,5.90095,13000000.0
2006-07-17 07:32:00,5.90097,5.90166,5.90005,5.90005,9000000.0
2006-07-17 07:33:00,5.90113,5.90162,5.90098,5.90153,7000000.0
2006-07-17 07:34:00,5.90244,5.90263,5.90237,5.90244,18000000.0
2006-07-17 07:35:00,5.90262,5.90262,5.90233,5.90255,9000000.0
2006-07-17 07:36:00,5.90183,5.90205,5.90077,5.90081,13000000.0
2006-07-17 07:37:00,5.90077,5.90077,5.8994,5.8994,11000000.0
2006-07-17 07:38:00,5.89842,5.89967,5.89825,5.89836,11000000.0
2006-07-17 07:39:00,5.89855,5.89929,5.8973,5.89734,19000000.0
2006-07-17 07:40:00,5.89825,5.89872,5.89777,5.89809,11000000.0
2006-07-17 07:41:00,5.89936,5.89953,5.89768,5.89854,7000000.0
2006-07-17 07:42:00,5.89884,5.89931,5.89832,5.89861,13000000.0
2006-07-17 07:43:00,5.89885,5.89914,5.89773,5.89831,14000000.0
2006-07-17 07:44:00,5.89873,5.89931,5.89813,5.89813,10000000.0
2006-07-17 07:45:00,5.89933,5.89951,5.89776,5.89828,8000000.0
2006-07-17 07:46:00,5.8987,5.8987,5.89744,5.89798,13000000.0
2006-07-17 07:47:00,5.89889,5.89889,5.89735,5.89768,15000000.0
2006-07-17 07:48:00,5.89749,5.89817,5.89709,5.89717,13000000.0
2006-07-17 07:49:00,5.89805,5.8985,5.89742,5.89824,10000000.0
2006-07-17 07:50:00,5.89818,5.8986,5.89722,5.89822,17000000.0
2006-07-17 07:51:00,5.89833,5.89833,5.89689,5.89824,16000000.0
2006-07-17 07:52:00,5.89862,5.89862,5.89832,5.89857,13000000.0
2006-07-17 07:53:00,5.89862,5.89877,5.89713,5.89713,10000000.0
2006-07-17 07:54:00,5.89907,5.89973,5.89773,5.89887,11000000.0
2006-07-17 07:55:00,5.89907,5.90063,5.89878,5.90006,12000000.0
2006-07-17 07:56:00,5.89961,5.90098,5.89901,5.89972,13000000.0
2006-07-17 07:57:00,5.89986,5.90052,5.89975,5.90052,8000000.0
2006-07-17 07:58:00,5.90096,5.90096,5.89957,5.8997,14000000.0
2006-07-17 07:59:00,5.90031,5.90061,5.89971,5.90061,15000000.0
2006-07-17 08:00:00,5.90093,5.90126,5.90001,5.90033,10000000.0
2006-07-17 08:01:00,5.90043,5.90157,5.89977,5.89989,13000000.0
2006-07-17 08:02:00,5.90089,5.90166,5.89987,5.90166,14000000.0
2006-07-17 08:03:00,5.90062,5.90169,5.89985,5.90067,12000000.0
2006-07-17 08:04:00,5.90039,5.90149,5.89978,5.9008,16000000.0
2006-07-17 08:05:00,5.90138,5.90214,5.90028,5.90028,14000000.0
2006-07-17 08:06:00,5.90054,5.90209,5.90009,5.90117,19000000.0
2006-07-17 08:07:00,5.90119,5.90119,5.89794,5.89922,19000000.0
2006-07-17 08:08:00,5.89859,5.89873,5.89723,5.89723,11000000.0
2006-07-17 08:09:00,5.89582,5.89668,5.89528,5.89564,10000000.0
2006-07-17 08:10:00,5.896,5.89702,5.89499,5.89702,16000000.0
2006-07-17 08:11:00,5.89641,5.89721,5.89596,5.89693,9000000.0
2006-07-17 08:12:00,5.89599,5.89642,5.89489,5.89522,10000000.0
2006-07-17 08:13:00,5.89633,5.89758,5.89612,5.89758,11000000.0
2006-07-17 08:14:00,5.89745,5.89753,5.89618,5.89693,12000000.0
2006-07-17 08:15:00,5.89603,5.89793,5.8958,5.89612,15000000.0
2006-07-17 08:16:00,5.89736,5.89736,5.89572,5.89681,14000000.0
2006-07-17 08:17:00,5.89719,5.89765,5.89628,5.89731,10000000.0
2006-07-17 08:18:00,5.89756,5.89845,5.89709,5.8973,9000000.0
2006-07-17 08:19:00,5.89807,5.89849,5.89737,5.89821,11000000.0
2006-07-17 08:20:00,5.8979,5.89811,5.89719,5.89796,11000000.0
2006-07-17 08:21:00,5.89838,5.89935,5.89789,5.89886,20000000.0
2006-07-17 08:22:00,5.89842,5.89877,5.8973,5.8973,8000000.0
2006-07-17 08:23:00,5.89866,5.89963,5.89757,5.89963,12000000.0
2006-07-17 08:24:00,5.89894,5.89894,5.89604,5.89604,13000000.0
2006-07-17 08:25:00,5.89552,5.89579,5.89372,5.89471,12000000.0
2006-07-17 08:26:00,5.89502,5.89603,5.89374,5.89456,13000000.0
2006-07-17 08:27:00,5.89549,5.89619,5.89433,5.89619,11000000.0
2006-07-17 08:28:00,5.89613,5.8965,5.89539,5.8965,8000000.0
2006-07-17 08:29:00,5.89722,5.89726,5.89565,5.89565,12000000.0
2006-07-17 08:30:00,5.89563,5.89667,5.89563,5.89658,11000000.0
2006-07-17 08:31:00,5.89706,5.89749,5.89586,5.896,10000000.0
2006-07-17 08:32:00,5.89602,5.89724,5.89566,5.89648,13000000.0
2006-07-17 08:33:00,5.89529,5.89704,5.89529,5.89673,11000000.0
2006-07-17 08:34:00,5.89733,5.89741,5.89535,5.89573,17000000.0
2006-07-17 08:35:00,5.89561,5.89743,5.89561,5.89629,11000000.0
2006-07-17 08:36:00,5.89577,5.89691,5.89563,5.89691,10000000.0
2006-07-17 08:37:00,5.89643,5.8974,5.89602,5.89717,9000000.0
2006-07-17 08:38:00,5.89687,5.89722,5.89605,5.8967,18000000.0
2006-07-17 08:39:00,5.8968,5.89822,5.8968,5.89758,8000000.0
2006-07-17 08:40:00,5.89754,5.89791,5.89694,5.89704,7000000.0
2006-07-17 08:41:00,5.89787,5.89818,5.89783,5.8981,16000000.0
2006-07-17 08:42:00,5.89792,5.89868,5.89638,5.89792,14000000.0
2006-07-17 08:43:00,5.89815,5.89998,5.89792,5.89985,12000000.0
2006-07-17 08:44:00,5.89839,5.90004,5.89839,5.90004,9000000.0
2006-07-17 08:45:00,5.89896,5.89967,5.89786,5.89924,18000000.0
2006-07-17 08:46:00,5.90008,5.90013,5.89835,5.89835,14000000.0
2006-07-17 08:47:00,5.89853,5.89936,5.89829,5.89837,18000000.0
2006-07-17 08:48:00,5.89811,5.89914,5.89811,5.89914,12000000.0
2006-07-17 08:49:00,5.89902,5.89959,5.89811,5.89813,14000000.0
2006-07-17 08:50:00,5.89898,5.89959,5.8978,5.89802,16000000.0
2006-07-17 08:51:00,5.8979,5.89912,5.89709,5.89857,21000000.0
2006-07-17 08:52:00,5.89781,5.89864,5.89647,5.89704,20000000.0
2006-07-17 08:53:00,5.89751,5.89856,5.89751,5.89775,7000000.0
2006-07-17 08:54:00,5.89858,5.89866,5.89782,5.89827,17000000.0
2006-07-17 08:55:00,5.89906,5.9,5.89848,5.89859,12000000.0
2006-07-17 08:56:00,5.89946,5.90016,5.89869,5.89881,17000000.0
2006-07-17 08:57:00,5.90046,5.90164,5.89966,5.90043,16000000.0
2006-07-17 08:58:00,5.90129,5.90154,5.90076,5.90076,12000000.0
2006-07-17 08:59:00,5.90104,5.90255,5.90068,5.90207,13000000.0
2006-07-17 09:00:00,5.90105,5.90196,5.90095,5.90196,17000000.0
2006-07-17 09:01:00,5.90202,5.90232,5.90202,5.90215,13000000.0
2006-07-17 09:02:00,5.90162,5.90162,5.90043,5.90043,8000000.0
2006-07-17 09:03:00,5.90081,5.90199,5.90035,5.90199,16000000.0
2006-07-17 09:04:00,5.90182,5.90184,5.90086,5.9014,8000000.0
2006-07-17 09:05:00,5.90156,5.90204,5.90082,5.90095,11000000.0
2006-07-17 09:06:00,5.90076,5.9025,5.90076,5.9025,10000000.0
2006-07-17 09:07:00,5.90115,5.90207,5.90057,5.90135,10000000.0
2006-07-17 09:08:00,5.90074,5.90093,5.89962,5.89994,19000000.0
2006-07-17 09:09:00,5.89998,5.90106,5.89947,5.90016,16000000.0
2006-07-17 09:10:00,5.90061,5.90105,5.89968,5.89995,8000000.0
2006-07-17 09:11:00,5.89974,5.90027,5.89934,5.90026,11000000.0
2006-07-17 09:12:00,5.89968,5.90025,5.89902,5.89902,16000000.0
2006-07-17 09:13:00,5.89875,5.90008,5.89875,5.90008,15000000.0
2006-07-17 09:14:00,5.90046,5.90122,5.89944,5.90012,17000000.0
2006-07-17 09:15:00,5.89993,5.90065,5.89992,5.90003,12000000.0
2006-07-17 09:16:00,5.9001,5.90138,5.89991,5.9008,14000000.0
2006-07-17 09:17:00,5.89988,5.90119,5.89969,5.90105,14000000.0
2006-07-17 09:18:00,5.89982,5.90083,5.89949,5.90083,18000000.0
2006-07-17 09:19:00,5.89876,5.90077,5.89876,5.89971,14000000.0
2006-07-17 09:20:00,5.89982,5.90047,5.89919,5.89953,18000000.0
2006-07-17 09:21:00,5.89932,5.90059,5.8988,5.89886,17000000.0
2006-07-17 09:22:00,5.89851,5.89933,5.89793,5.89839,13000000.0
2006-07-17 09:23:00,5.89758,5.89844,5.89658,5.89794,12000000.0
2006-07-17 09:24:00,5.89755,5.89776,5.89643,5.89709,14000000.0
2006-07-17 09:25:00,5.8973,5.89753,5.89664,5.89719,9000000.0
2006-07-17 09:26:00,5.89698,5.89709,5.8968,5.89696,13000000.0
2006-07-17 09:27:00,5.89732,5.8981,5.89732,5.8981,13000000.0
2006-07-17 09:28:00,5.89779,5.89815,5.89683,5.89793,19000000.0
2006-07-17 09:29:00,5.89826,5.89826,5.89657,5.89763,14000000.0
2006-07-17 09:30:00,5.89795,5.89875,5.89795,5.89864,15000000.0
2006-07-17 09:31:00,5.89847,5.8986,5.89834,5.89859,11000000.0
2006-07-17 09:32:00,5.89747,5.89783,5.8958,5.89715,16000000.0
2006-07-17 09:33:00,5.89699,5.89791,5.89654,5.89784,9000000.0
2006-07-17 09:34:00,5.89766,5.89813,5.89662,5.89696,18000000.0
2006-07-17 09:35:00,5.89672,5.89803,5.89672,5.89803,14000000.0
2006-07-17 09:36:00,5.89747,5.89777,5.89657,5.89777,16000000.0
2006-07-17 09:37:00,5.89774,5.89807,5.89638,5.89729,20000000.0
2006-07-17 09:38:00,5.89721,5.89791,5.89684,5.89765,19000000.0
2006-07-17 09:39:00,5.89631,5.89782,5.89631,5.89744,16000000.0
2006-07-17 09:40:00,5.89868,5.89937,5.89829,5.89829,12000000.0
2006-07-17 09:41:00,5.89859,5.8995,5.89813,5.89813,18000000.0
2006-07-17 09:42:00,5.89825,5.89878,5.89776,5.89867,16000000.0
2006-07-17 09:43:00,5.89891,5.89943,5.89822,5.89832,15000000.0
2006-07-17 09:44:00,5.89879,5.89997,5.89848,5.89936,13000000.0
2006-07-17 09:45:00,5.89928,5.90014,5.899,5.90014,13000000.0
2006-07-17 09:46:00,5.89896,5.89993,5.89896,5.89993,17000000.0
2006-07-17 09:47:00,5.90041,5.90041,5.90009,5.9002,13000000.0
2006-07-17 09:48:00,5.90039,5.90044,5.90016,5.90028,16000000.0
2006-07-17 09:49:00,5.90016,5.90036,5.90013,5.90036,17000000.0
2006-07-17 09:50:00,5.90016,5.90087,5.89957,5.90087,12000000.0
2006-07-17 09:51:00,5.90109,5.90109,5.9008,5.90085,16000000.0
2006-07-17 09:52:00,5.90104,5.90108,5.90081,5.90105,16000000.0
2006-07-17 09:53:00,5.90067,5.90096,5.89974,5.89974,15000000.0
2006-07-17 09:54:00,5.90124,5.90132,5.89977,5.90015,15000000.0
2006-07-17 09:55:00,5.9002,5.9016,5.9002,5.90122,15000000.0
2006-07-17 09:56:00,5.90177,5.90265,5.90065,5.90117,17000000.0
2006-07-17 09:57:00,5.90271,5.90271,5.90131,5.90201,12000000.0
2006-07-17 09:58:00,5.90246,5.90394,5.90204,5.90263,14000000.0
2006-07-17 09:59:00,5.90257,5.90325,5.90196,5.90269,10000000.0
2006-07-17 10:00:00,5.90357,5.90637,5.90339,5.90637,11000000.0
2006-07-17 10:01:00,5.90644,5.90694,5.90512,5.90632,24000000.0
2006-07-17 10:02:00,5.90667,5.91038,5.90667,5.90874,14000000.0
2006-07-17 10:03:00,5.90976,5.90976,5.90809,5.90948,16000000.0
2006-07-17 10:04:00,5.90965,5.91019,5.90887,5.90887,10000000.0
2006-07-17 10:05:00,5.91138,5.9139,5.90956,5.9139,10000000.0
2006-07-17 10:06:00,5.91356,5.91379,5.91163,5.91214,9000000.0
2006-07-17 10:07:00,5.91114,5.91242,5.91072,5.91193,11000000.0
2006-07-17 10:08:00,5.91253,5.91253,5.91103,5.91103,9000000.0
2006-07-17 10:09:00,5.9117,5.91262,5.91084,5.91238,11000000.0
2006-07-17 10:10:00,5.91306,5.91351,5.91069,5.91209,15000000.0
2006-07-17 10:11:00,5.91342,5.91626,5.91226,5.91626,16000000.0
2006-07-17 10:12:00,5.91672,5.91709,5.91545,5.91681,19000000.0
2006-07-17 10:13:00,5.91719,5.91824,5.91692,5.91708,9000000.0
2006-07-17 10:14:00,5.91702,5.9173,5.9151,5.9151,11000000.0
2006-07-17 10:15:00,5.91859,5.92274,5.91835,5.92274,8000000.0
2006-07-17 10:16:00,5.92205,5.92287,5.92093,5.92287,17000000.0
2006-07-17 10:17:00,5.92186,5.92186,5.92032,5.92092,16000000.0
2006-07-17 10:18:00,5.92135,5.92263,5.92073,5.92161,16000000.0
2006-07-17 10:19:00,5.92182,5.92215,5.9208,5.92119,17000000.0
2006-07-17 10:20:00,5.92171,5.92339,5.92171,5.92339,16000000.0
2006-07-17 10:21:00,5.92414,5.92487,5.92349,5.92349,7000000.0
2006-07-17 10:22:00,5.92497,5.92516,5.92389,5.92516,10000000.0
2006-07-17 10:23:00,5.92488,5.92543,5.9235,5.92455,14000000.0
2006-07-17 10:24:00,5.92294,5.92484,5.92257,5.92453,13000000.0
2006-07-17 10:25:00,5.92394,5.92394,5.92201,5.92264,12000000.0
2006-07-17 10:26:00,5.92338,5.92359,5.92196,5.92235,11000000.0
2006-07-17 10:27:00,5.92291,5.92334,5.92159,5.92199,13000000.0
2006-07-17 10:28:00,5.92207,5.92354,5.9217,5.92354,13000000.0
2006-07-17 10:29:00,5.92211,5.92425,5.92211,5.92425,11000000.0
2006-07-17 10:30:00,5.92435,5.9244,5.92317,5.92317,9000000.0
2006-07-17 10:31:00,5.92455,5.92541,5.92354,5.92533,16000000.0
2006-07-17 10:32:00,5.9244,5.92471,5.92343,5.92437,9000000.0
2006-07-17 10:33:00,5.92465,5.92476,5.92333,5.9242,12000000.0
2006-07-17 10:34:00,5.92324,5.9244,5.92301,5.9244,11000000.0
2006-07-17 10:35:00,5.92407,5.92445,5.92346,5.92412,17000000.0
2006-07-17 10:36:00,5.92462,5.92551,5.92421,5.92518,10000000.0
2006-07-17 10:37:00,5.92546,5.92857,5.92482,5.92857,15000000.0
2006-07-17 10:38:00,5.92799,5.93264,5.92785,5.93147,17000000.0
2006-07-17 10:39:00,5.93078,5.93212,5.92896,5.93212,13000000.0
2006-07-17 10:40:00,5.93259,5.93366,5.93237,5.93319,10000000.0
2006-07-17 10:41:00,5.93387,5.93387,5.931,5.93205,15000000.0
2006-07-17 10:42:00,5.93211,5.9328,5.93039,5.93132,12000000.0
2006-07-17 10:43:00,5.93208,5.93253,5.93068,5.9318,13000000.0
2006-07-17 10:44:00,5.93233,5.93256,5.93081,5.93081,12000000.0
2006-07-17 10:45:00,5.93142,5.93158,5.93056,5.9306,13000000.0
2006-07-17 10:46:00,5.9309,5.9321,5.93044,5.93129,13000000.0
2006-07-17 10:47:00,5.93156,5.93175,5.93097,5.93124,7000000.0
2006-07-17 10:48:00,5.93137,5.93137,5.92957,5.93061,12000000.0
2006-07-17 10:49:00,5.92922,5.93027,5.92865,5.92865,10000000.0
2006-07-17 10:50:00,5.92873,5.93041,5.92873,5.92986,14000000.0
2006-07-17 10:51:00,5.92992,5.93026,5.9292,5.93011,11000000.0
2006-07-17 10:52:00,5.93074,5.93074,5.92977,5.93068,20000000.0
2006-07-17 10:53:00,5.93066,5.93079,5.92999,5.93022,9000000.0
2006-07-17 10:54:00,5.92981,5.9307,5.92961,5.92961,18000000.0
2006-07-17 10:55:00,5.93038,5.93066,5.92988,5.9304,10000000.0
2006-07-17 10:56:00,5.93131,5.93131,5.92933,5.93001,11000000.0
2006-07-17 10:57:00,5.93035,5.93078,5.92968,5.9302,8000000.0
2006-07-17 10:58:00,5.9307,5.93219,5.93018,5.93219,10000000.0
2006-07-17 10:59:00,5.93262,5.93505,5.93262,5.93362,10000000.0
2006-07-17 11:00:00,5.9347,5.93588,5.93359,5.93421,15000000.0
2006-07-17 11:01:00,5.93479,5.93479,5.93274,5.93421,12000000.0
2006-07-17 11:02:00,5.93356,5.93447,5.93325,5.93447,8000000.0
2006-07-17 11:03:00,5.93434,5.935,5.93337,5.93498,11000000.0
2006-07-17 11:04:00,5.93553,5.93553,5.93364,5.93509,15000000.0
2006-07-17 11:05:00,5.93492,5.93492,5.93348,5.93426,17000000.0
2006-07-17 11:06:00,5.93434,5.93453,5.93345,5.93382,12000000.0
2006-07-17 11:07:00,5.93419,5.93452,5.93341,5.93452,11000000.0
2006-07-17 11:08:00,5.93369,5.9343,5.93308,5.93334,22000000.0
2006-07-17 11:09:00,5.93362,5.93418,5.93261,5.93261,9000000.0
2006-07-17 11:10:00,5.93364,5.93364,5.93168,5.93251,16000000.0
2006-07-17 11:11:00,5.93308,5.93348,5.93253,5.93312,7000000.0
2006-07-17 11:12:00,5.93374,5.93374,5.93178,5.9336,15000000.0
2006-07-17 11:13:00,5.93327,5.9334,5.93267,5.9334,11000000.0
2006-07-17 11:14:00,5.93294,5.93391,5.93221,5.93364,18000000.0
2006-07-17 11:15:00,5.93374,5.93374,5.9313,5.93166,11000000.0
2006-07-17 11:16:00,5.93161,5.93261,5.93136,5.93188,13000000.0
2006-07-17 11:17:00,5.93229,5.93229,5.93038,5.93083,13000000.0
2006-07-17 11:18:00,5.93135,5.93135,5.92992,5.9308,9000000.0
2006-07-17 11:19:00,5.93095,5.93225,5.93095,5.93135,17000000.0
2006-07-17 11:20:00,5.93173,5.93266,5.93124,5.93191,14000000.0
2006-07-17 11:21:00,5.93209,5.933,5.93167,5.93241,14000000.0
2006-07-17 11:22:00,5.93294,5.93385,5.93234,5.93311,22000000.0
2006-07-17 11:23:00,5.93242,5.93495,5.93242,5.93487,8000000.0
2006-07-17 11:24:00,5.93544,5.93604,5.93462,5.93498,18000000.0
2006-07-17 11:25:00,5.93584,5.93741,5.9355,5.93741,9000000.0
2006-07-17 11:26:00,5.93704,5.93794,5.93586,5.93771,15000000.0
2006-07-17 11:27:00,5.93661,5.93717,5.93594,5.93683,10000000.0
2006-07-17 11:28:00,5.93827,5.93925,5.93733,5.93847,13000000.0
2006-07-17 11:29:00,5.93934,5.94235,5.93855,5.94158,17000000.0
2006-07-17 11:30:00,5.94078,5.94439,5.94078,5.94439,13000000.0
2006-07-17 11:31:00,5.94423,5.94447,5.94244,5.94351,12000000.0
2006-07-17 11:32:00,5.94287,5.9434,5.94198,5.94214,20000000.0
2006-07-17 11:33:00,5.94248,5.94355,5.94175,5.94291,16000000.0
2006-07-17 11:34:00,5.94245,5.94507,5.94245,5.94405,13000000.0
2006-07-17 11:35:00,5.94388,5.94429,5.94272,5.94314,14000000.0
2006-07-17 11:36:00,5.94297,5.94387,5.94272,5.94343,11000000.0
2006-07-17 11:37:00,5.94401,5.945,5.94334,5.94443,16000000.0
2006-07-17 11:38:00,5.94463,5.94561,5.9439,5.94547,8000000.0
2006-07-17 11:39:00,5.94609,5.94665,5.945,5.94563,11000000.0
2006-07-17 11:40:00,5.94613,5.94629,5.94506,5.94558,12000000.0
2006-07-17 11:41:00,5.94564,5.94616,5.94519,5.94595,10000000.0
2006-07-17 11:42:00,5.94576,5.94627,5.94501,5.94585,10000000.0
2006-07-17 11:43:00,5.94658,5.9468,5.94516,5.94546,17000000.0
2006-07-17 11:44:00,5.94541,5.94559,5.94374,5.94374,15000000.0
2006-07-17 11:45:00,5.94441,5.94487,5.94356,5.94356,16000000.0
2006-07-17 11:46:00,5.94373,5.94446,5.94281,5.94281,7000000.0
2006-07-17 11:47:00,5.94427,5.94457,5.94325,5.94398,16000000.0
2006-07-17 11:48:00,5.94431,5.94447,5.94288,5.94422,13000000.0
2006-07-17 11:49:00,5.94376,5.94377,5.94307,5.94319,10000000.0
2006-07-17 11:50:00,5.94321,5.94395,5.94278,5.9431,12000000.0
2006-07-17 11:51:00,5.94346,5.94405,5.94286,5.94329,14000000.0
2006-07-17 11:52:00,5.94413,5.94475,5.94255,5.94428,18000000.0
2006-07-17 11:53:00,5.94518,5.94564,5.94436,5.94499,16000000.0
2006-07-17 11:54:00,5.94475,5.94578,5.94453,5.945,8000000.0
2006-07-17 11:55:00,5.945,5.94511,5.94334,5.9443,8000000.0
2006-07-17 11:56:00,5.94399,5.94456,5.94365,5.94422,8000000.0
2006-07-17 11:57:00,5.94403,5.94479,5.94364,5.94463,11000000.0
2006-07-17 11:58:00,5.94416,5.94464,5.94333,5.94464,14000000.0
2006-07-17 11:59:00,5.94307,5.94432,5.943,5.94432,11000000.0
2006-07-17 12:00:00,5.94377,5.94486,5.94337,5.94486,15000000.0
2006-07-17 12:01:00,5.94545,5.94651,5.94463,5.94585,13000000.0
2006-07-17 12:02:00,5.94637,5.94688,5.94541,5.94677,15000000.0
2006-07-17 12:03:00,5.94666,5.94701,5.94578,5.94665,11000000.0
2006-07-17 12:04:00,5.9461,5.94708,5.94586,5.94662,9000000.0
2006-07-17 12:05:00,5.9471,5.9471,5.94339,5.94339,9000000.0
2006-07-17 12:06:00,5.9437,5.94433,5.94203,5.94214,15000000.0
2006-07-17 12:07:00,5.94273,5.94384,5.94273,5.9437,11000000.0
2006-07-17 12:08:00,5.94363,5.94423,5.94299,5.94399,8000000.0
2006-07-17 12:09:00,5.94369,5.94427,5.94315,5.94315,18000000.0
2006-07-17 12:10:00,5.94352,5.94406,5.94277,5.94379,14000000.0
2006-07-17 12:11:00,5.94425,5.94447,5.94324,5.9439,9000000.0
2006-07-17 12:12:00,5.9436,5.94397,5.94216,5.943,18000000.0
2006-07-17 12:13:00,5.94218,5.94333,5.94218,5.94295,12000000.0
2006-07-17 12:14:00,5.94261,5.94261,5.94099,5.94138,10000000.0
2006-07-17 12:15:00,5.9411,5.94133,5.93957,5.94007,8000000.0
2006-07-17 12:16:00,5.93936,5.93936,5.93754,5.93867,14000000.0
2006-07-17 12:17:00,5.93842,5.93881,5.93751,5.93843,13000000.0
2006-07-17 12:18:00,5.93825,5.94078,5.93796,5.93831,10000000.0
2006-07-17 12:19:00,5.93886,5.93886,5.93672,5.93778,11000000.0
2006-07-17 12:20:00,5.93716,5.93801,5.93664,5.93755,8000000.0
2006-07-17 12:21:00,5.93647,5.93813,5.93635,5.93655,20000000.0
2006-07-17 12:22:00,5.93825,5.93852,5.93734,5.93779,14000000.0
2006-07-17 12:23:00,5.93996,5.94006,5.93824,5.93929,11000000.0
2006-07-17 12:24:00,5.93946,5.93946,5.93826,5.9388,17000000.0
2006-07-17 12:25:00,5.93877,5.9403,5.93877,5.94004,12000000.0
2006-07-17 12:26:00,5.94017,5.94123,5.94012,5.94123,7000000.0
2006-07-17 12:27:00,5.94179,5.94217,5.94068,5.94101,7000000.0
2006-07-17 12:28:00,5.94183,5.94183,5.94017,5.94157,19000000.0
2006-07-17 12:29:00,5.94183,5.94427,5.94183,5.94427,12000000.0
2006-07-17 12:30:00,5.94357,5.94515,5.9429,5.94396,10000000.0
2006-07-17 12:31:00,5.94423,5.94659,5.94423,5.94432,12000000.0
2006-07-17 12:32:00,5.94417,5.9455,5.94402,5.94402,12000000.0
2006-07-17 12:33:00,5.94453,5.94482,5.94337,5.94337,15000000.0
2006-07-17 12:34:00,5.94328,5.94334,5.94181,5.942,12000000.0
2006-07-17 12:35:00,5.94094,5.94256,5.94068,5.94147,12000000.0
2006-07-17 12:36:00,5.94119,5.94192,5.94005,5.9407,15000000.0
2006-07-17 12:37:00,5.94061,5.94183,5.94034,5.94034,8000000.0
2006-07-17 12:38:00,5.93993,5.94183,5.93993,5.94137,15000000.0
2006-07-17 12:39:00,5.94062,5.94118,5.93988,5.94066,14000000.0
2006-07-17 12:40:00,5.9416,5.94181,5.94071,5.94178,18000000.0
2006-07-17 12:41:00,5.94194,5.94215,5.94104,5.94104,11000000.0
2006-07-17 12:42:00,5.94119,5.94218,5.94068,5.94115,17000000.0
2006-07-17 12:43:00,5.94096,5.94192,5.94043,5.94083,11000000.0
2006-07-17 12:44:00,5.94071,5.94234,5.94071,5.94112,13000000.0
2006-07-17 12:45:00,5.94224,5.94226,5.94126,5.94219,10000000.0
2006-07-17 12:46:00,5.94185,5.94185,5.94012,5.94047,20000000.0
2006-07-17 12:47:00,5.93998,5.94006,5.93922,5.93938,10000000.0
2006-07-17 12:48:00,5.93962,5.94079,5.93962,5.94079,10000000.0
2006-07-17 12:49:00,5.94093,5.94173,5.94014,5.94022,15000000.0
2006-07-17 12:50:00,5.94102,5.9418,5.94064,5.9416,14000000.0
2006-07-17 12:51:00,5.94313,5.94334,5.94211,5.94322,14000000.0
2006-07-17 12:52:00,5.9433,5.94383,5.94248,5.94345,9000000.0
2006-07-17 12:53:00,5.94393,5.94414,5.94242,5.94286,9000000.0
2006-07-17 12:54:00,5.94279,5.94368,5.94138,5.94246,20000000.0
2006-07-17 12:55:00,5.94191,5.9428,5.94035,5.94082,12000000.0
2006-07-17 12:56:00,5.94002,5.94089,5.93999,5.93999,7000000.0
2006-07-17 12:57:00,5.93995,5.94201,5.93979,5.94066,13000000.0
2006-07-17 12:58:00,5.94143,5.94189,5.94021,5.94168,16000000.0
2006-07-17 12:59:00,5.94262,5.94474,5.94262,5.94441,14000000.0
2006-07-17 13:00:00,5.94448,5.94448,5.94286,5.94356,12000000.0
2006-07-17 13:01:00,5.94392,5.94518,5.94322,5.94399,17000000.0
2006-07-17 13:02:00,5.94378,5.94379,5.94263,5.94318,10000000.0
2006-07-17 13:03:00,5.94302,5.94406,5.9424,5.94379,22000000.0
2006-07-17 13:04:00,5.94319,5.94352,5.9415,5.94319,20000000.0
2006-07-17 13:05:00,5.94246,5.94331,5.94179,5.94188,14000000.0
2006-07-17 13:06:00,5.94198,5.94317,5.94124,5.94267,17000000.0
2006-07-17 13:07:00,5.94214,5.94263,5.94203,5.94236,22000000.0
2006-07-17 13:08:00,5.94236,5.9435,5.94146,5.9435,12000000.0
2006-07-17 13:09:00,5.94303,5.94348,5.94162,5.943,12000000.0
2006-07-17 13:10:00,5.94278,5.94318,5.94137,5.94165,20000000.0
2006-07-17 13:11:00,5.94191,5.94339,5.94167,5.94287,12000000.0
2006-07-17 13:12:00,5.94344,5.94446,5.94258,5.94446,16000000.0
2006-07-17 13:13:00,5.94409,5.94409,5.94263,5.94328,14000000.0
2006-07-17 13:14:00,5.94453,5.94555,5.94396,5.94525,17000000.0
2006-07-17 13:15:00,5.9453,5.947,5.94506,5.94676,7000000.0
2006-07-17 13:16:00,5.94559,5.94559,5.94368,5.94368,9000000.0
2006-07-17 13:17:00,5.94425,5.94425,5.94271,5.94337,15000000.0
2006-07-17 13:18:00,5.94307,5.94495,5.94234,5.94495,17000000.0
2006-07-17 13:19:00,5.94584,5.94584,5.94365,5.9447,15000000.0
2006-07-17 13:20:00,5.94445,5.94493,5.94358,5.94454,12000000.0
2006-07-17 13:21:00,5.94408,5.94433,5.94271,5.94314,24000000.0
2006-07-17 13:22:00,5.9432,5.94341,5.94193,5.94325,12000000.0
2006-07-17 13:23:00,5.94294,5.94294,5.94144,5.94144,12000000.0
2006-07-17 13:24:00,5.9428,5.9433,5.94166,5.94281,18000000.0
2006-07-17 13:25:00,5.94123,5.94169,5.93926,5.94169,12000000.0
2006-07-17 13:26:00,5.94171,5.94228,5.94059,5.941,12000000.0
2006-07-17 13:27:00,5.94076,5.94139,5.93973,5.94013,9000000.0
2006-07-17 13:28:00,5.94078,5.94095,5.93949,5.94076,15000000.0
2006-07-17 13:29:00,5.94072,5.9425,5.93946,5.9425,14000000.0
2006-07-17 13:30:00,5.94091,5.94173,5.94038,5.94146,11000000.0
2006-07-17 13:31:00,5.94218,5.94224,5.94075,5.94109,11000000.0
2006-07-17 13:32:00,5.94231,5.94276,5.94104,5.94276,8000000.0
2006-07-17 13:33:00,5.94255,5.94356,5.94125,5.94356,14000000.0
2006-07-17 13:34:00,5.94342,5.94371,5.941,5.941,11000000.0
2006-07-17 13:35:00,5.94147,5.94243,5.94133,5.94133,16000000.0
2006-07-17 13:36:00,5.94129,5.94278,5.94129,5.94194,8000000.0
2006-07-17 13:37:00,5.94226,5.94293,5.94144,5.94272,17000000.0
2006-07-17 13:38:00,5.9424,5.94302,5.94191,5.94299,14000000.0
2006-07-17 13:39:00,5.9427,5.94291,5.94194,5.94291,10000000.0
2006-07-17 13:40:00,5.94297,5.94297,5.9416,5.94224,8000000.0
2006-07-17 13:41:00,5.94276,5.94294,5.94194,5.94271,11000000.0
2006-07-17 13:42:00,5.94291,5.94348,5.94159,5.94159,14000000.0
2006-07-17 13:43:00,5.94083,5.94269,5.94052,5.94269,11000000.0
2006-07-17 13:44:00,5.94252,5.94252,5.94064,5.94125,11000000.0
2006-07-17 13:45:00,5.94165,5.94165,5.93954,5.94043,14000000.0
2006-07-17 13:46:00,5.94116,5.94238,5.94055,5.94238,11000000.0
2006-07-17 13:47:00,5.94069,5.94221,5.94029,5.94131,13000000.0
2006-07-17 13:48:00,5.94115,5.94124,5.94024,5.94099,14000000.0
2006-07-17 13:49:00,5.94152,5.94225,5.94066,5.94093,12000000.0
2006-07-17 13:50:00,5.94033,5.94156,5.9398,5.94058,16000000.0
2006-07-17 13:51:00,5.9412,5.943,5.93993,5.94171,14000000.0
2006-07-17 13:52:00,5.9434,5.94414,5.94313,5.94387,10000000.0
2006-07-17 13:53:00,5.94288,5.94361,5.9424,5.94354,10000000.0
2006-07-17 13:54:00,5.94351,5.94396,5.94311,5.94393,8000000.0
2006-07-17 13:55:00,5.9437,5.9437,5.94224,5.9435,13000000.0
2006-07-17 13:56:00,5.94413,5.94413,5.94271,5.94338,17000000.0
2006-07-17 13:57:00,5.94372,5.94446,5.94269,5.94326,13000000.0
2006-07-17 13:58:00,5.94332,5.9434,5.94278,5.94278,7000000.0
2006-07-17 13:59:00,5.94271,5.94389,5.94271,5.94344,9000000.0
2006-07-17 14:00:00,5.94343,5.9439,5.94283,5.9439,7000000.0
2006-07-17 14:01:00,5.9437,5.94402,5.94231,5.94239,11000000.0
2006-07-17 14:02:00,5.9437,5.94406,5.94186,5.94253,19000000.0
2006-07-17 14:03:00,5.94298,5.94343,5.94155,5.94308,13000000.0
2006-07-17 14:04:00,5.94172,5.94287,5.94112,5.94141,22000000.0
2006-07-17 14:05:00,5.9419,5.9419,5.94007,5.94054,17000000.0
2006-07-17 14:06:00,5.94097,5.94116,5.93908,5.93979,11000000.0
2006-07-17 14:07:00,5.9405,5.94053,5.93891,5.93985,9000000.0
2006-07-17 14:08:00,5.93943,5.94049,5.9386,5.9386,11000000.0
2006-07-17 14:09:00,5.93939,5.94001,5.93806,5.94001,12000000.0
2006-07-17 14:10:00,5.93961,5.93961,5.93784,5.93871,13000000.0
2006-07-17 14:11:00,5.93899,5.9394,5.93777,5.9394,14000000.0
2006-07-17 14:12:00,5.93908,5.93959,5.9386,5.93899,11000000.0
2006-07-17 14:13:00,5.93929,5.94019,5.93874,5.93979,11000000.0
2006-07-17 14:14:00,5.94003,5.94135,5.93985,5.9413,7000000.0
2006-07-17 14:15:00,5.93983,5.94125,5.93925,5.94014,14000000.0
2006-07-17 14:16:00,5.9407,5.94138,5.94022,5.94114,13000000.0
2006-07-17 14:17:00,5.93964,5.94178,5.9395,5.94163,22000000.0
2006-07-17 14:18:00,5.94149,5.94196,5.94031,5.94134,15000000.0
2006-07-17 14:19:00,5.94094,5.94331,5.94094,5.94331,12000000.0
2006-07-17 14:20:00,5.9437,5.94371,5.94192,5.94249,7000000.0
2006-07-17 14:21:00,5.94276,5.94401,5.9424,5.94384,13000000.0
2006-07-17 14:22:00,5.9439,5.94534,5.94358,5.94534,8000000.0
2006-07-17 14:23:00,5.94541,5.94541,5.94354,5.9449,11000000.0
2006-07-17 14:24:00,5.94469,5.94469,5.94299,5.94333,13000000.0
2006-07-17 14:25:00,5.94331,5.94437,5.94313,5.94313,15000000.0
2006-07-17 14:26:00,5.94445,5.94456,5.94358,5.94441,8000000.0
2006-07-17 14:27:00,5.94447,5.94456,5.94351,5.94369,10000000.0
2006-07-17 14:28:00,5.9441,5.94479,5.9431,5.94347,11000000.0
2006-07-17 14:29:00,5.94437,5.94481,5.94324,5.94419,21000000.0
2006-07-17 14:30:00,5.94286,5.94377,5.94191,5.94336,11000000.0
2006-07-17 14:31:00,5.94334,5.94657,5.94224,5.94592,17000000.0
2006-07-17 14:32:00,5.94637,5.94755,5.94493,5.94723,15000000.0
2006-07-17 14:33:00,5.9478,5.94878,5.94727,5.94846,8000000.0
2006-07-17 14:34:00,5.94719,5.94907,5.94712,5.94876,9000000.0
2006-07-17 14:35:00,5.94891,5.95059,5.94834,5.95059,11000000.0
2006-07-17 14:36:00,5.95063,5.9507,5.9486,5.94949,15000000.0
2006-07-17 14:37:00,5.94969,5.95051,5.94907,5.95046,8000000.0
2006-07-17 14:38:00,5.95004,5.95091,5.9495,5.95015,10000000.0
2006-07-17 14:39:00,5.95023,5.95043,5.94854,5.94986,19000000.0
2006-07-17 14:40:00,5.94952,5.95014,5.94884,5.94979,15000000.0
2006-07-17 14:41:00,5.95006,5.95031,5.94882,5.95031,15000000.0
2006-07-17 14:42:00,5.94968,5.94988,5.94837,5.94988,17000000.0
2006-07-17 14:43:00,5.94843,5.95013,5.94821,5.94985,15000000.0
2006-07-17 14:44:00,5.94938,5.95029,5.94865,5.94987,15000000.0
2006-07-17 14:45:00,5.94947,5.9499,5.94902,5.9499,9000000.0
2006-07-17 14:46:00,5.94946,5.94949,5.94814,5.94892,11000000.0
2006-07-17 14:47:00,5.94837,5.94924,5.94766,5.94781,12000000.0
2006-07-17 14:48:00,5.94873,5.94876,5.94722,5.94748,12000000.0
2006-07-17 14:49:00,5.94775,5.94784,5.94585,5.94652,12000000.0
2006-07-17 14:50:00,5.94688,5.9474,5.9458,5.94702,15000000.0
2006-07-17 14:51:00,5.94693,5.94904,5.94693,5.94895,10000000.0
2006-07-17 14:52:00,5.94791,5.94933,5.94697,5.94902,13000000.0
2006-07-17 14:53:00,5.94844,5.94885,5.94756,5.94863,13000000.0
2006-07-17 14:54:00,5.94763,5.94919,5.94741,5.94919,9000000.0
2006-07-17 14:55:00,5.95,5.95,5.94805,5.94946,16000000.0
2006-07-17 14:56:00,5.94744,5.94904,5.94689,5.94848,15000000.0
2006-07-17 14:57:00,5.94854,5.94932,5.94811,5.94875,15000000.0
2006-07-17 14:58:00,5.94805,5.94805,5.94689,5.94726,11000000.0
2006-07-17 14:59:00,5.94706,5.94807,5.94583,5.94649,14000000.0
2006-07-17 15:00:00,5.94668,5.94703,5.94514,5.94595,18000000.0
2006-07-17 15:01:00,5.94672,5.94672,5.94499,5.94639,12000000.0
2006-07-17 15:02:00,5.94591,5.94591,5.94451,5.94499,7000000.0
2006-07-17 15:03:00,5.94635,5.94713,5.94528,5.94713,18000000.0
2006-07-17 15:04:00,5.94521,5.94684,5.94505,5.94529,21000000.0
2006-07-17 15:05:00,5.94668,5.94744,5.94623,5.94627,13000000.0
2006-07-17 15:06:00,5.9462,5.94717,5.94584,5.9468,14000000.0
2006-07-17 15:07:00,5.94796,5.95071,5.94796,5.95007,22000000.0
2006-07-17 15:08:00,5.94996,5.95013,5.94893,5.95013,10000000.0
2006-07-17 15:09:00,5.94982,5.94982,5.94771,5.94909,9000000.0
2006-07-17 15:10:00,5.94943,5.95033,5.94943,5.94967,14000000.0
2006-07-17 15:11:00,5.94953,5.94981,5.94799,5.94862,12000000.0
2006-07-17 15:12:00,5.94905,5.94946,5.94779,5.94819,13000000.0
2006-07-17 15:13:00,5.94942,5.94942,5.94664,5.94939,12000000.0
2006-07-17 15:14:00,5.94675,5.94781,5.94631,5.94718,10000000.0
2006-07-17 15:15:00,5.94593,5.9511,5.94593,5.9511,16000000.0
2006-07-17 15:16:00,5.95133,5.95306,5.95094,5.95247,15000000.0
2006-07-17 15:17:00,5.95251,5.95383,5.95199,5.9531,14000000.0
2006-07-17 15:18:00,5.95317,5.95317,5.94894,5.94894,12000000.0
2006-07-17 15:19:00,5.94951,5.94951,5.94767,5.94868,11000000.0
2006-07-17 15:20:00,5.94773,5.94834,5.94673,5.94721,14000000.0
2006-07-17 15:21:00,5.94842,5.94909,5.94694,5.94843,14000000.0
2006-07-17 15:22:00,5.94856,5.94911,5.94738,5.94911,10000000.0
2006-07-17 15:23:00,5.94885,5.94919,5.94811,5.94904,11000000.0
2006-07-17 15:24:00,5.94935,5.94974,5.94872,5.94967,10000000.0
2006-07-17 15:25:00,5.94967,5.94988,5.94855,5.94974,16000000.0
2006-07-17 15:26:00,5.94884,5.95136,5.94884,5.95122,15000000.0
2006-07-17 15:27:00,5.94991,5.95136,5.94972,5.95042,10000000.0
2006-07-17 15:28:00,5.94987,5.95215,5.94987,5.95209,11000000.0
2006-07-17 15:29:00,5.95195,5.95247,5.95078,5.952,19000000.0
2006-07-17 15:30:00,5.95063,5.95149,5.94946,5.94954,10000000.0
2006-07-17 15:31:00,5.9501,5.95042,5.94832,5.9491,14000000.0
2006-07-17 15:32:00,5.94786,5.94868,5.94732,5.94747,12000000.0
2006-07-17 15:33:00,5.94846,5.94907,5.94777,5.94777,20000000.0
2006-07-17 15:34:00,5.94788,5.94788,5.94413,5.94553,12000000.0
2006-07-17 15:35:00,5.94501,5.94576,5.94274,5.94303,12000000.0
2006-07-17 15:36:00,5.94468,5.94515,5.94349,5.94463,10000000.0
2006-07-17 15:37:00,5.9434,5.94464,5.94296,5.94464,10000000.0
2006-07-17 15:38:00,5.94509,5.94572,5.9442,5.94494,13000000.0
2006-07-17 15:39:00,5.94474,5.94483,5.94383,5.94449,7000000.0
2006-07-17 15:40:00,5.94473,5.94473,5.94288,5.94324,10000000.0
2006-07-17 15:41:00,5.94304,5.94434,5.94247,5.94434,9000000.0
2006-07-17 15:42:00,5.94386,5.94547,5.94356,5.94547,13000000.0
2006-07-17 15:43:00,5.94574,5.94574,5.94427,5.94571,16000000.0
2006-07-17 15:44:00,5.94634,5.94634,5.94451,5.94584,14000000.0
2006-07-17 15:45:00,5.94568,5.94577,5.94465,5.94465,15000000.0
2006-07-17 15:46:00,5.94584,5.94703,5.94497,5.94703,13000000.0
2006-07-17 15:47:00,5.94691,5.94814,5.94671,5.94697,9000000.0
2006-07-17 15:48:00,5.94638,5.9478,5.94638,5.94676,21000000.0
2006-07-17 15:49:00,5.94654,5.94767,5.94514,5.94514,23000000.0
2006-07-17 15:50:00,5.94652,5.94652,5.94445,5.94521,12000000.0
2006-07-17 15:51:00,5.94606,5.94662,5.9449,5.94566,19000000.0
2006-07-17 15:52:00,5.94516,5.94531,5.9441,5.94479,15000000.0
2006-07-17 15:53:00,5.94537,5.94556,5.94409,5.94491,14000000.0
2006-07-17 15:54:00,5.94395,5.94457,5.94304,5.94415,15000000.0
2006-07-17 15:55:00,5.94396,5.94444,5.94298,5.9444,12000000.0
2006-07-17 15:56:00,5.94384,5.94429,5.94289,5.94371,18000000.0
2006-07-17 15:57:00,5.94357,5.9436,5.94236,5.94317,10000000.0
2006-07-17 15:58:00,5.94306,5.94427,5.94273,5.94396,22000000.0
2006-07-17 15:59:00,5.9431,5.94433,5.94276,5.94433,12000000.0
2006-07-17 16:00:00,5.94345,5.94345,5.94218,5.9432,12000000.0
2006-07-17 16:01:00,5.94203,5.94352,5.94202,5.9432,12000000.0
2006-07-17 16:02:00,5.94265,5.94289,5.94115,5.9427,13000000.0
2006-07-17 16:03:00,5.94235,5.94401,5.94235,5.94308,13000000.0
2006-07-17 16:04:00,5.94293,5.943,5.9418,5.94217,11000000.0
2006-07-17 16:05:00,5.94198,5.94213,5.94023,5.94186,9000000.0
2006-07-17 16:06:00,5.94294,5.94361,5.94166,5.94235,14000000.0
2006-07-17 16:07:00,5.94304,5.94326,5.94188,5.94316,15000000.0
2006-07-17 16:08:00,5.94368,5.94594,5.9427,5.94473,15000000.0
2006-07-17 16:09:00,5.94575,5.94598,5.94351,5.9445,17000000.0
2006-07-17 16:10:00,5.94368,5.94481,5.94321,5.94481,14000000.0
2006-07-17 16:11:00,5.94613,5.94671,5.94526,5.9459,9000000.0
2006-07-17 16:12:00,5.94509,5.94567,5.94337,5.94517,15000000.0
2006-07-17 16:13:00,5.94543,5.94638,5.94488,5.94531,14000000.0
2006-07-17 16:14:00,5.94524,5.94754,5.94524,5.94647,12000000.0
2006-07-17 16:15:00,5.94645,5.94871,5.94626,5.94733,14000000.0
2006-07-17 16:16:00,5.94881,5.94967,5.94772,5.94782,13000000.0
2006-07-17 16:17:00,5.94848,5.9493,5.94782,5.94863,18000000.0
2006-07-17 16:18:00,5.94962,5.95265,5.94926,5.95265,13000000.0
2006-07-17 16:19:00,5.95212,5.95224,5.95052,5.95052,8000000.0
2006-07-17 16:20:00,5.95138,5.95175,5.95013,5.9512,13000000.0
2006-07-17 16:21:00,5.94998,5.95137,5.94981,5.9507,12000000.0
2006-07-17 16:22:00,5.95148,5.95198,5.95104,5.95137,11000000.0
2006-07-17 16:23:00,5.95214,5.95214,5.95027,5.95122,14000000.0
2006-07-17 16:24:00,5.95073,5.95105,5.949,5.95015,15000000.0
2006-07-17 16:25:00,5.94934,5.94994,5.94852,5.94852,11000000.0
2006-07-17 16:26:00,5.94826,5.94871,5.9466,5.94683,8000000.0
2006-07-17 16:27:00,5.94683,5.94793,5.94629,5.94784,10000000.0
2006-07-17 16:28:00,5.94727,5.94814,5.94704,5.94812,15000000.0
2006-07-17 16:29:00,5.9466,5.94804,5.94637,5.94804,7000000.0
2006-07-17 16:30:00,5.94758,5.94851,5.94694,5.94777,16000000.0
2006-07-17 16:31:00,5.94895,5.94895,5.94781,5.94794,14000000.0
2006-07-17 16:32:00,5.9493,5.9493,5.94727,5.94767,7000000.0
2006-07-17 16:33:00,5.94817,5.94927,5.94786,5.94927,8000000.0
2006-07-17 16:34:00,5.94901,5.95066,5.94857,5.94997,8000000.0
2006-07-17 16:35:00,5.94989,5.95006,5.94873,5.94873,9000000.0
2006-07-17 16:36:00,5.94828,5.9495,5.9479,5.94907,13000000.0
2006-07-17 16:37:00,5.94898,5.94947,5.94781,5.94932,18000000.0
2006-07-17 16:38:00,5.94929,5.95003,5.9477,5.9498,18000000.0
2006-07-17 16:39:00,5.95052,5.95052,5.94845,5.94947,20000000.0
2006-07-17 16:40:00,5.9475,5.94892,5.94744,5.94874,13000000.0
2006-07-17 16:41:00,5.94918,5.94939,5.94784,5.94784,20000000.0
2006-07-17 16:42:00,5.94916,5.94916,5.94674,5.94768,18000000.0
2006-07-17 16:43:00,5.94735,5.94844,5.94711,5.94781,15000000.0
2006-07-17 16:44:00,5.94917,5.9496,5.94749,5.94799,20000000.0
2006-07-17 16:45:00,5.94793,5.94983,5.94793,5.94983,13000000.0
2006-07-17 16:46:00,5.95015,5.951,5.94941,5.95026,15000000.0
2006-07-17 16:47:00,5.94964,5.94982,5.94896,5.94922,8000000.0
2006-07-17 16:48:00,5.95022,5.95022,5.94879,5.9498,11000000.0
2006-07-17 16:49:00,5.94859,5.94977,5.94821,5.94821,12000000.0
2006-07-17 16:50:00,5.94806,5.95019,5.94806,5.94972,15000000.0
2006-07-17 16:51:00,5.95035,5.9505,5.94904,5.94904,18000000.0
2006-07-17 16:52:00,5.94931,5.95137,5.94931,5.95024,14000000.0
2006-07-17 16:53:00,5.95048,5.95091,5.94955,5.95055,8000000.0
2006-07-17 16:54:00,5.95147,5.95147,5.94971,5.95095,11000000.0
2006-07-17 16:55:00,5.95165,5.95249,5.95046,5.95142,12000000.0
2006-07-17 16:56:00,5.95221,5.9534,5.95093,5.95197,10000000.0
2006-07-17 16:57:00,5.95239,5.95625,5.95239,5.95625,8000000.0
2006-07-17 16:58:00,5.95697,5.95707,5.95441,5.95488,9000000.0
2006-07-17 16:59:00,5.95359,5.95442,5.95228,5.95234,13000000.0
2006-07-17 17:00:00,5.95187,5.95187,5.95028,5.95047,11000000.0
2006-07-17 17:01:00,5.94872,5.94997,5.94756,5.94958,12000000.0
2006-07-17 17:02:00,5.94872,5.9488,5.94781,5.94826,10000000.0
2006-07-17 17:03:00,5.94732,5.94841,5.94619,5.94633,16000000.0
2006-07-17 17:04:00,5.94759,5.94912,5.94687,5.94778,13000000.0
2006-07-17 17:05:00,5.94942,5.95002,5.94784,5.94936,16000000.0
2006-07-17 17:06:00,5.94891,5.94988,5.94792,5.94842,12000000.0
2006-07-17 17:07:00,5.94763,5.94819,5.94647,5.94754,8000000.0
2006-07-17 17:08:00,5.94688,5.94901,5.94605,5.94878,21000000.0
2006-07-17 17:09:00,5.94885,5.94993,5.94762,5.94892,16000000.0
2006-07-17 17:10:00,5.94841,5.94951,5.94773,5.94951,11000000.0
2006-07-17 17:11:00,5.94955,5.95077,5.94893,5.95077,11000000.0
2006-07-17 17:12:00,5.951,5.9521,5.95086,5.95151,9000000.0
2006-07-17 17:13:00,5.95289,5.95289,5.95087,5.95144,9000000.0
2006-07-17 17:14:00,5.95066,5.95097,5.94941,5.9502,17000000.0
2006-07-17 17:15:00,5.95084,5.95119,5.94947,5.95074,11000000.0
2006-07-17 17:16:00,5.95039,5.9512,5.94963,5.94963,15000000.0
2006-07-17 17:17:00,5.94967,5.95086,5.94967,5.95078,13000000.0
2006-07-17 17:18:00,5.95035,5.95062,5.94934,5.95025,15000000.0
2006-07-17 17:19:00,5.95025,5.95103,5.94961,5.94961,17000000.0
2006-07-17 17:20:00,5.95067,5.95085,5.94946,5.95013,12000000.0
2006-07-17 17:21:00,5.94983,5.95036,5.94838,5.94838,7000000.0
2006-07-17 17:22:00,5.94805,5.95148,5.94805,5.95085,14000000.0
2006-07-17 17:23:00,5.95163,5.95165,5.95016,5.95016,13000000.0
2006-07-17 17:24:00,5.95143,5.95215,5.95064,5.95064,9000000.0
2006-07-17 17:25:00,5.95042,5.95074,5.9499,5.95073,11000000.0
2006-07-17 17:26:00,5.95069,5.95143,5.94995,5.94995,16000000.0
2006-07-17 17:27:00,5.94904,5.9505,5.94814,5.94894,9000000.0
2006-07-17 17:28:00,5.94902,5.94946,5.94777,5.94866,15000000.0
2006-07-17 17:29:00,5.94897,5.94971,5.94854,5.94965,11000000.0
2006-07-17 17:30:00,5.94917,5.94917,5.94737,5.94886,19000000.0
2006-07-17 17:31:00,5.94911,5.94938,5.94824,5.94824,11000000.0
2006-07-17 17:32:00,5.94844,5.9505,5.94844,5.95001,9000000.0
2006-07-17 17:33:00,5.94979,5.94979,5.94851,5.94935,10000000.0
2006-07-17 17:34:00,5.94947,5.9507,5.94896,5.94938,14000000.0
2006-07-17 17:35:00,5.94923,5.95088,5.94923,5.95088,13000000.0
2006-07-17 17:36:00,5.95067,5.95106,5.94983,5.95039,11000000.0
2006-07-17 17:37:00,5.9509,5.9509,5.94977,5.94977,15000000.0
2006-07-17 17:38:00,5.94994,5.95071,5.94913,5.95047,17000000.0
2006-07-17 17:39:00,5.95051,5.95085,5.94925,5.94983,8000000.0
2006-07-17 17:40:00,5.9508,5.95106,5.94969,5.9506,12000000.0
2006-07-17 17:41:00,5.95075,5.95183,5.94951,5.95084,21000000.0
2006-07-17 17:42:00,5.95114,5.95161,5.94994,5.95122,13000000.0
2006-07-17 17:43:00,5.951,5.95156,5.95034,5.95156,11000000.0
2006-07-17 17:44:00,5.95225,5.95232,5.95064,5.95064,19000000.0
2006-07-17 17:45:00,5.9523,5.95249,5.95117,5.95249,10000000.0
2006-07-17 17:46:00,5.95249,5.95249,5.95102,5.95134,13000000.0
2006-07-17 17:47:00,5.95255,5.95255,5.95037,5.95037,9000000.0
2006-07-17 17:48:00,5.94927,5.95074,5.94927,5.94996,14000000.0
2006-07-17 17:49:00,5.95029,5.95146,5.95007,5.9501,14000000.0
2006-07-17 17:50:00,5.94973,5.95037,5.94923,5.94971,17000000.0
2006-07-17 17:51:00,5.94966,5.95103,5.94901,5.95052,13000000.0
2006-07-17 17:52:00,5.95108,5.95108,5.94926,5.95063,24000000.0
2006-07-17 17:53:00,5.94946,5.94952,5.94791,5.94952,16000000.0
2006-07-17 17:54:00,5.94949,5.94999,5.94852,5.94999,16000000.0
2006-07-17 17:55:00,5.94994,5.95054,5.94887,5.94934,13000000.0
2006-07-17 17:56:00,5.94864,5.94955,5.94766,5.94847,15000000.0
2006-07-17 17:57:00,5.94947,5.94947,5.94814,5.94847,10000000.0
2006-07-17 17:58:00,5.94804,5.94941,5.94775,5.94941,15000000.0
2006-07-17 17:59:00,5.94823,5.94896,5.94771,5.94829,13000000.0
2006-07-17 18:00:00,5.94759,5.94987,5.94753,5.94987,7000000.0
2006-07-17 18:01:00,5.94952,5.94969,5.94807,5.94969,18000000.0
2006-07-17 18:02:00,5.94872,5.94924,5.94827,5.949,17000000.0
2006-07-17 18:03:00,5.94938,5.94966,5.94755,5.94755,16000000.0
2006-07-17 18:04:00,5.94804,5.94868,5.94728,5.94728,14000000.0
2006-07-17 18:05:00,5.94756,5.94908,5.94746,5.94857,13000000.0
2006-07-17 18:06:00,5.94912,5.94934,5.94741,5.94759,18000000.0
2006-07-17 18:07:00,5.94789,5.94979,5.94789,5.94856,12000000.0
2006-07-17 18:08:00,5.94889,5.94947,5.94804,5.94921,18000000.0
2006-07-17 18:09:00,5.94939,5.94999,5.94807,5.94968,12000000.0
2006-07-17 18:10:00,5.94934,5.94977,5.94798,5.94798,13000000.0
2006-07-17 18:11:00,5.94848,5.94971,5.94848,5.94906,10000000.0
2006-07-17 18:12:00,5.94956,5.95001,5.94886,5.94886,11000000.0
2006-07-17 18:13:00,5.94925,5.94991,5.94839,5.94839,14000000.0
2006-07-17 18:14:00,5.94873,5.95019,5.94835,5.94835,10000000.0
2006-07-17 18:15:00,5.94968,5.95043,5.94912,5.94938,10000000.0
2006-07-17 18:16:00,5.94915,5.95021,5.94894,5.94992,9000000.0
2006-07-17 18:17:00,5.94883,5.94984,5.9476,5.94842,18000000.0
2006-07-17 18:18:00,5.94816,5.94941,5.94765,5.94868,14000000.0
2006-07-17 18:19:00,5.94908,5.94908,5.9471,5.94782,10000000.0
2006-07-17 18:20:00,5.94812,5.9491,5.94795,5.94827,15000000.0
2006-07-17 18:21:00,5.94819,5.94862,5.94739,5.94862,18000000.0
2006-07-17 18:22:00,5.94814,5.94932,5.94791,5.9483,14000000.0
2006-07-17 18:23:00,5.9493,5.94939,5.94837,5.94939,7000000.0
2006-07-17 18:24:00,5.94986,5.94986,5.94912,5.94984,9000000.0
2006-07-17 18:25:00,5.94992,5.94992,5.94906,5.94984,13000000.0
2006-07-17 18:26:00,5.94997,5.95055,5.94939,5.94939,16000000.0
2006-07-17 18:27:00,5.94918,5.94988,5.94834,5.94964,14000000.0
2006-07-17 18:28:00,5.94899,5.94899,5.94817,5.94824,13000000.0
2006-07-17 18:29:00,5.94957,5.94957,5.94818,5.94947,11000000.0
2006-07-17 18:30:00,5.94809,5.94919,5.94729,5.94729,16000000.0
2006-07-17 18:31:00,5.94757,5.9487,5.94704,5.94848,12000000.0
2006-07-17 18:32:00,5.94835,5.94866,5.94747,5.94747,11000000.0
2006-07-17 18:33:00,5.9472,5.94821,5.9472,5.94728,13000000.0
2006-07-17 18:34:00,5.94726,5.94881,5.94726,5.94867,13000000.0
2006-07-17 18:35:00,5.94927,5.94927,5.94772,5.94889,18000000.0
2006-07-17 18:36:00,5.94845,5.94929,5.94788,5.94788,18000000.0
2006-07-17 18:37:00,5.94752,5.94838,5.94737,5.94838,18000000.0
2006-07-17 18:38:00,5.94856,5.94912,5.94725,5.94912,11000000.0
2006-07-17 18:39:00,5.94915,5.94915,5.94739,5.94802,11000000.0
2006-07-17 18:40:00,5.94808,5.94829,5.94717,5.94755,14000000.0
2006-07-17 18:41:00,5.94723,5.949,5.94723,5.94773,16000000.0
2006-07-17 18:42:00,5.94792,5.94924,5.94753,5.94771,14000000.0
2006-07-17 18:43:00,5.94749,5.94818,5.94749,5.94818,10000000.0
2006-07-17 18:44:00,5.9485,5.94933,5.9477,5.94803,13000000.0
2006-07-17 18:45:00,5.94897,5.94897,5.94799,5.94827,13000000.0
2006-07-17 18:46:00,5.94805,5.94811,5.94788,5.94806,12000000.0
2006-07-17 18:47:00,5.94782,5.94804,5.94772,5.94804,14000000.0
2006-07-17 18:48:00,5.94826,5.94979,5.94826,5.94883,15000000.0
2006-07-17 18:49:00,5.94889,5.94983,5.94774,5.94795,12000000.0
2006-07-17 18:50:00,5.94866,5.9493,5.94866,5.94877,9000000.0
2006-07-17 18:51:00,5.94886,5.94994,5.94885,5.94885,17000000.0
2006-07-17 18:52:00,5.94855,5.95037,5.94852,5.95037,9000000.0
2006-07-17 18:53:00,5.95009,5.95009,5.94848,5.94885,14000000.0
2006-07-17 18:54:00,5.94887,5.95041,5.94876,5.94937,14000000.0
2006-07-17 18:55:00,5.9492,5.95001,5.94901,5.94999,10000000.0
2006-07-17 18:56:00,5.94823,5.9504,5.94823,5.94894,16000000.0
2006-07-17 18:57:00,5.94957,5.95057,5.94832,5.94993,17000000.0
2006-07-17 18:58:00,5.95041,5.95077,5.94926,5.94942,14000000.0
2006-07-17 18:59:00,5.95028,5.95073,5.94894,5.94952,14000000.0
2006-07-17 19:00:00,5.95071,5.95103,5.94915,5.95103,15000000.0
2006-07-17 19:01:00,5.9505,5.9511,5.94955,5.94955,15000000.0
2006-07-17 19:02:00,5.94916,5.94928,5.94885,5.94885,14000000.0
2006-07-17 19:03:00,5.949,5.94912,5.94888,5.94907,14000000.0
2006-07-17 19:04:00,5.94913,5.95019,5.94913,5.94962,12000000.0
2006-07-17 19:05:00,5.94981,5.94981,5.94928,5.94948,15000000.0
2006-07-17 19:06:00,5.95065,5.95097,5.94946,5.95084,16000000.0
2006-07-17 19:07:00,5.94916,5.95054,5.94916,5.9496,20000000.0
2006-07-17 19:08:00,5.9498,5.95017,5.94909,5.94909,8000000.0
2006-07-17 19:09:00,5.949,5.95017,5.949,5.94919,17000000.0
2006-07-17 19:10:00,5.94975,5.95134,5.94966,5.95134,9000000.0
2006-07-17 19:11:00,5.95018,5.95041,5.949,5.94989,16000000.0
2006-07-17 19:12:00,5.95105,5.95107,5.94941,5.94965,13000000.0
2006-07-17 19:13:00,5.94998,5.9514,5.94998,5.95076,10000000.0
2006-07-17 19:14:00,5.95086,5.95142,5.94949,5.95038,20000000.0
2006-07-17 19:15:00,5.95167,5.95167,5.95015,5.95025,12000000.0
2006-07-17 19:16:00,5.95063,5.95181,5.95017,5.95145,8000000.0
2006-07-17 19:17:00,5.95105,5.95168,5.95023,5.95023,18000000.0
2006-07-17 19:18:00,5.95037,5.95219,5.95037,5.95172,11000000.0
2006-07-17 19:19:00,5.95181,5.95225,5.95045,5.95128,12000000.0
2006-07-17 19:20:00,5.95048,5.95177,5.94981,5.9509,14000000.0
2006-07-17 19:21:00,5.95054,5.9511,5.94936,5.95037,13000000.0
2006-07-17 19:22:00,5.95093,5.95171,5.95007,5.95014,12000000.0
2006-07-17 19:23:00,5.9501,5.95074,5.94963,5.95069,14000000.0
2006-07-17 19:24:00,5.95053,5.95272,5.95031,5.95272,19000000.0
2006-07-17 19:25:00,5.95181,5.95195,5.95067,5.95142,8000000.0
2006-07-17 19:26:00,5.95031,5.95117,5.94869,5.95112,7000000.0
2006-07-17 19:27:00,5.95082,5.95136,5.94994,5.95036,20000000.0
2006-07-17 19:28:00,5.95076,5.952,5.95001,5.95061,17000000.0
2006-07-17 19:29:00,5.9514,5.95238,5.95086,5.95238,10000000.0
2006-07-17 19:30:00,5.95242,5.95242,5.95061,5.95217,15000000.0
2006-07-17 19:31:00,5.95147,5.952,5.95094,5.95094,11000000.0
2006-07-17 19:32:00,5.95081,5.95189,5.95081,5.9513,9000000.0
2006-07-17 19:33:00,5.95125,5.95361,5.95125,5.95249,14000000.0
2006-07-17 19:34:00,5.95124,5.95289,5.95124,5.95241,17000000.0
2006-07-17 19:35:00,5.95276,5.9532,5.95187,5.95188,8000000.0
2006-07-17 19:36:00,5.9528,5.95332,5.95199,5.95213,15000000.0
2006-07-17 19:37:00,5.9524,5.95376,5.9524,5.95367,8000000.0
2006-07-17 19:38:00,5.95359,5.95382,5.95223,5.95299,15000000.0
2006-07-17 19:39:00,5.95307,5.95383,5.95251,5.95289,17000000.0
2006-07-17 19:40:00,5.95227,5.95428,5.952,5.95278,16000000.0
2006-07-17 19:41:00,5.95316,5.95344,5.95232,5.95313,11000000.0
2006-07-17 19:42:00,5.95291,5.95376,5.95206,5.95229,15000000.0
2006-07-17 19:43:00,5.95232,5.95274,5.95167,5.95219,14000000.0
2006-07-17 19:44:00,5.95222,5.95324,5.95181,5.95181,14000000.0
2006-07-17 19:45:00,5.95281,5.95281,5.95128,5.95223,15000000.0
2006-07-17 19:46:00,5.95192,5.9528,5.95103,5.95202,15000000.0
2006-07-17 19:47:00,5.95239,5.95245,5.95087,5.95087,16000000.0
2006-07-17 19:48:00,5.95085,5.95228,5.95085,5.95208,16000000.0
2006-07-17 19:49:00,5.95149,5.95149,5.9509,5.95095,8000000.0
2006-07-17 19:50:00,5.95071,5.95163,5.95071,5.95138,9000000.0
2006-07-17 19:51:00,5.95159,5.9523,5.95026,5.95099,19000000.0
2006-07-17 19:52:00,5.95177,5.95177,5.95047,5.95091,11000000.0
2006-07-17 19:53:00,5.9508,5.95176,5.95063,5.95165,14000000.0
2006-07-17 19:54:00,5.95107,5.95151,5.95014,5.95083,18000000.0
2006-07-17 19:55:00,5.95049,5.95211,5.95049,5.95051,13000000.0
2006-07-17 19:56:00,5.95063,5.95169,5.95063,5.95169,10000000.0
2006-07-17 19:57:00,5.95179,5.95179,5.95039,5.95084,16000000.0
2006-07-17 19:58:00,5.95077,5.95134,5.94976,5.95134,15000000.0
2006-07-17 19:59:00,5.95094,5.95192,5.95047,5.95152,14000000.0
2006-07-17 20:00:00,5.95194,5.952,5.95099,5.95169,11000000.0
2006-07-17 20:01:00,5.95154,5.95175,5.95054,5.95054,24000000.0
2006-07-17 20:02:00,5.95135,5.95135,5.9497,5.95116,11000000.0
2006-07-17 20:03:00,5.95058,5.95149,5.95012,5.95101,11000000.0
2006-07-17 20:04:00,5.95012,5.95056,5.94961,5.94961,10000000.0
2006-07-17 20:05:00,5.95087,5.95087,5.9497,5.95025,17000000.0
2006-07-17 20:06:00,5.95061,5.95097,5.94966,5.9505,10000000.0
2006-07-17 20:07:00,5.95116,5.95139,5.95004,5.95082,14000000.0
2006-07-17 20:08:00,5.95034,5.95096,5.94954,5.95086,13000000.0
2006-07-17 20:09:00,5.95003,5.95047,5.94959,5.94962,11000000.0
2006-07-17 20:10:00,5.94932,5.94932,5.94857,5.94871,11000000.0
2006-07-17 20:11:00,5.94866,5.95176,5.94866,5.95176,9000000.0
2006-07-17 20:12:00,5.95164,5.95164,5.94994,5.94994,16000000.0
2006-07-17 20:13:00,5.94953,5.94969,5.94939,5.94939,11000000.0
2006-07-17 20:14:00,5.94991,5.95092,5.9498,5.95026,19000000.0
2006-07-17 20:15:00,5.95052,5.95125,5.94937,5.95093,13000000.0
2006-07-17 20:16:00,5.95109,5.95125,5.94952,5.94952,15000000.0
2006-07-17 20:17:00,5.94997,5.95085,5.94992,5.95055,8000000.0
2006-07-17 20:18:00,5.9503,5.95069,5.94924,5.94983,14000000.0
2006-07-17 20:19:00,5.94992,5.95099,5.94949,5.95019,14000000.0
2006-07-17 20:20:00,5.95008,5.95008,5.94877,5.94887,12000000.0
2006-07-17 20:21:00,5.94913,5.95038,5.94913,5.95038,9000000.0
2006-07-17 20:22:00,5.9503,5.95133,5.94975,5.95036,17000000.0
2006-07-17 20:23:00,5.9506,5.95091,5.9498,5.9498,11000000.0
2006-07-17 20:24:00,5.94981,5.94992,5.9497,5.94981,16000000.0
2006-07-17 20:25:00,5.94995,5.95075,5.9496,5.9496,11000000.0
2006-07-17 20:26:00,5.94965,5.95047,5.94965,5.94998,8000000.0
2006-07-17 20:27:00,5.95002,5.95035,5.94981,5.94983,13000000.0
2006-07-17 20:28:00,5.95011,5.9522,5.95011,5.95151,15000000.0
2006-07-17 20:29:00,5.95139,5.9521,5.95075,5.95169,16000000.0
2006-07-17 20:30:00,5.95131,5.9516,5.95059,5.95096,8000000.0
2006-07-17 20:31:00,5.95084,5.95098,5.94991,5.9506,18000000.0
2006-07-17 20:32:00,5.95092,5.95125,5.94984,5.95028,7000000.0
2006-07-17 20:33:00,5.95037,5.95144,5.95016,5.9504,13000000.0
2006-07-17 20:34:00,5.95012,5.95028,5.95001,5.95016,13000000.0
2006-07-17 20:35:00,5.95105,5.95201,5.95094,5.95115,9000000.0
2006-07-17 20:36:00,5.95096,5.95203,5.95096,5.9517,17000000.0
2006-07-17 20:37:00,5.95233,5.95233,5.95038,5.95053,14000000.0
2006-07-17 20:38:00,5.95203,5.95284,5.95094,5.95175,16000000.0
2006-07-17 20:39:00,5.95135,5.95336,5.95135,5.95259,14000000.0
2006-07-17 20:40:00,5.95178,5.9532,5.95153,5.95206,17000000.0
2006-07-17 20:41:00,5.95207,5.95245,5.95207,5.95216,16000000.0
2006-07-17 20:42:00,5.95262,5.95335,5.95158,5.95238,22000000.0
2006-07-17 20:43:00,5.95254,5.95367,5.95226,5.95279,18000000.0
2006-07-17 20:44:00,5.95256,5.95362,5.95141,5.95141,16000000.0
2006-07-17 20:45:00,5.95125,5.95175,5.95125,5.95175,8000000.0
2006-07-17 20:46:00,5.95223,5.95223,5.95112,5.95112,19000000.0
2006-07-17 20:47:00,5.95108,5.95322,5.95108,5.95265,12000000.0
2006-07-17 20:48:00,5.95295,5.95295,5.95132,5.95132,9000000.0
2006-07-17 20:49:00,5.95128,5.95216,5.95117,5.95118,19000000.0
2006-07-17 20:50:00,5.95048,5.95183,5.95022,5.95043,15000000.0
2006-07-17 20:51:00,5.94995,5.95033,5.9494,5.94991,9000000.0
2006-07-17 20:52:00,5.95033,5.9504,5.94958,5.94973,11000000.0
2006-07-17 20:53:00,5.94978,5.95032,5.94874,5.94975,15000000.0
2006-07-17 20:54:00,5.9491,5.95056,5.94894,5.94966,12000000.0
2006-07-17 20:55:00,5.95035,5.95102,5.94897,5.94897,18000000.0
2006-07-17 20:56:00,5.94838,5.95076,5.94838,5.95076,12000000.0
2006-07-17 20:57:00,5.95081,5.95118,5.94977,5.95089,13000000.0
2006-07-17 20:58:00,5.95059,5.95059,5.94972,5.95006,11000000.0
2006-07-17 20:59:00,5.95112,5.95112,5.94999,5.95083,11000000.0
2006-07-17 21:00:00,5.94961,5.95087,5.94945,5.95076,17000000.0
2006-07-17 21:01:00,5.94945,5.94945,5.94883,5.94883,10000000.0
2006-07-17 21:02:00,5.94874,5.95037,5.94874,5.94915,8000000.0
2006-07-17 21:03:00,5.94939,5.95112,5.94939,5.94957,19000000.0
2006-07-17 21:04:00,5.94995,5.95107,5.94995,5.94997,18000000.0
2006-07-17 21:05:00,5.94974,5.95078,5.94958,5.94959,14000000.0
2006-07-17 21:06:00,5.94967,5.95121,5.94967,5.94995,12000000.0
2006-07-17 21:07:00,5.94956,5.94956,5.94873,5.94887,10000000.0
2006-07-17 21:08:00,5.94858,5.95023,5.94858,5.9495,14000000.0
2006-07-17 21:09:00,5.94909,5.94942,5.94804,5.94823,16000000.0
2006-07-17 21:10:00,5.9483,5.94938,5.94805,5.94805,15000000.0
2006-07-17 21:11:00,5.94819,5.949,5.94787,5.94787,13000000.0
2006-07-17 21:12:00,5.94793,5.9496,5.94783,5.9496,10000000.0
2006-07-17 21:13:00,5.94941,5.94941,5.94774,5.94774,14000000.0
2006-07-17 21:14:00,5.94782,5.95016,5.94782,5.95016,10000000.0
2006-07-17 21:15:00,5.95028,5.95087,5.94948,5.94977,15000000.0
2006-07-17 21:16:00,5.94928,5.95042,5.94884,5.94979,11000000.0
2006-07-17 21:17:00,5.95039,5.95099,5.94966,5.94999,13000000.0
2006-07-17 21:18:00,5.95061,5.95069,5.94912,5.94959,17000000.0
2006-07-17 21:19:00,5.94968,5.95128,5.94968,5.95048,12000000.0
2006-07-17 21:20:00,5.95015,5.95103,5.94973,5.95077,14000000.0
2006-07-17 21:21:00,5.95101,5.95107,5.94986,5.95019,11000000.0
2006-07-17 21:22:00,5.9498,5.95038,5.94943,5.94965,9000000.0
2006-07-17 21:23:00,5.94892,5.94991,5.94892,5.94964,7000000.0
2006-07-17 21:24:00,5.9498,5.95015,5.94903,5.94903,11000000.0
2006-07-17 21:25:00,5.95021,5.95044,5.94947,5.94947,7000000.0
2006-07-17 21:26:00,5.94911,5.95087,5.94911,5.9502,13000000.0
2006-07-17 21:27:00,5.95022,5.95028,5.94921,5.94991,11000000.0
2006-07-17 21:28:00,5.94999,5.9509,5.94867,5.94867,15000000.0
2006-07-17 21:29:00,5.94936,5.95099,5.94936,5.94979,12000000.0
2006-07-17 21:30:00,5.94991,5.95063,5.94942,5.94942,10000000.0
2006-07-17 21:31:00,5.9494,5.95132,5.9494,5.9506,10000000.0
2006-07-17 21:32:00,5.9506,5.95148,5.9506,5.95091,12000000.0
2006-07-17 21:33:00,5.95142,5.95246,5.95047,5.95156,19000000.0
2006-07-17 21:34:00,5.95112,5.95168,5.95077,5.95152,8000000.0
2006-07-17 21:35:00,5.95207,5.9523,5.95105,5.9517,20000000.0
2006-07-17 21:36:00,5.95162,5.95196,5.95042,5.95196,19000000.0
2006-07-17 21:37:00,5.95283,5.95283,5.9506,5.95116,19000000.0
2006-07-17 21:38:00,5.95135,5.9522,5.95081,5.95144,13000000.0
2006-07-17 21:39:00,5.95134,5.95166,5.95005,5.95005,17000000.0
2006-07-17 21:40:00,5.94995,5.95124,5.94973,5.95009,7000000.0
2006-07-17 21:41:00,5.94899,5.95149,5.94882,5.95028,11000000.0
2006-07-17 21:42:00,5.95108,5.95194,5.94976,5.95194,18000000.0
2006-07-17 21:43:00,5.95263,5.95271,5.95093,5.95118,13000000.0
2006-07-17 21:44:00,5.95125,5.95247,5.95046,5.951,16000000.0
2006-07-17 21:45:00,5.95084,5.95141,5.95051,5.95141,11000000.0
2006-07-17 21:46:00,5.95194,5.9521,5.95011,5.95011,13000000.0
2006-07-17 21:47:00,5.95051,5.95128,5.9497,5.95022,13000000.0
2006-07-17 21:48:00,5.95035,5.95094,5.94966,5.94981,17000000.0
2006-07-17 21:49:00,5.95001,5.95063,5.94917,5.94917,8000000.0
2006-07-17 21:50:00,5.94986,5.95048,5.94933,5.9504,11000000.0
2006-07-17 21:51:00,5.95074,5.95085,5.94979,5.95085,13000000.0
2006-07-17 21:52:00,5.9498,5.95159,5.9498,5.95152,13000000.0
2006-07-17 21:53:00,5.95071,5.95122,5.95,5.95019,14000000.0
2006-07-17 21:54:00,5.95071,5.9511,5.94973,5.94973,11000000.0
2006-07-17 21:55:00,5.94973,5.95089,5.94894,5.94972,17000000.0
2006-07-17 21:56:00,5.95008,5.95129,5.94976,5.94976,12000000.0
2006-07-17 21:57:00,5.95044,5.95044,5.94893,5.94995,16000000.0
2006-07-17 21:58:00,5.95109,5.95163,5.94971,5.95077,9000000.0
2006-07-17 21:59:00,5.95105,5.95163,5.95014,5.95063,18000000.0
2006-07-17 22:00:00,5.95068,5.95171,5.95003,5.95003,13000000.0
2006-07-17 22:01:00,5.95071,5.95194,5.95046,5.95194,11000000.0
2006-07-17 22:02:00,5.95213,5.95228,5.95062,5.95062,17000000.0
2006-07-17 22:03:00,5.95064,5.95255,5.95064,5.95217,23000000.0
2006-07-17 22:04:00,5.952,5.95217,5.95082,5.95094,15000000.0
2006-07-17 22:05:00,5.95055,5.95169,5.95034,5.95081,14000000.0
2006-07-17 22:06:00,5.95071,5.95083,5.94948,5.95015,15000000.0
2006-07-17 22:07:00,5.94862,5.94992,5.94716,5.94716,9000000.0
2006-07-17 22:08:00,5.94791,5.94958,5.94791,5.94875,18000000.0
2006-07-17 22:09:00,5.94836,5.94836,5.94749,5.94814,11000000.0
2006-07-17 22:10:00,5.94846,5.95093,5.94831,5.95093,7000000.0
2006-07-17 22:11:00,5.95033,5.95165,5.94915,5.95073,8000000.0
2006-07-17 22:12:00,5.94981,5.95035,5.94856,5.94945,16000000.0
2006-07-17 22:13:00,5.94874,5.95137,5.94842,5.95135,24000000.0
2006-07-17 22:14:00,5.94927,5.95021,5.94808,5.9482,9000000.0
2006-07-17 22:15:00,5.95077,5.9515,5.94896,5.94953,10000000.0
2006-07-17 22:16:00,5.95134,5.95196,5.95007,5.95075,13000000.0
2006-07-17 22:17:00,5.95087,5.95179,5.95062,5.95175,20000000.0
2006-07-17 22:18:00,5.95085,5.95219,5.9507,5.95095,11000000.0
2006-07-17 22:19:00,5.95229,5.95271,5.95126,5.95126,15000000.0
2006-07-17 22:20:00,5.95133,5.95219,5.95097,5.95111,16000000.0
2006-07-17 22:21:00,5.95089,5.95209,5.95071,5.9512,12000000.0
2006-07-17 22:22:00,5.9518,5.95294,5.95148,5.95228,14000000.0
2006-07-17 22:23:00,5.95167,5.95246,5.95122,5.95163,11000000.0
2006-07-17 22:24:00,5.95176,5.95262,5.95149,5.95149,16000000.0
2006-07-17 22:25:00,5.95105,5.95307,5.95102,5.95288,14000000.0
2006-07-17 22:26:00,5.95303,5.95331,5.95182,5.95226,10000000.0
2006-07-17 22:27:00,5.95226,5.95317,5.95165,5.95191,14000000.0
2006-07-17 22:28:00,5.95146,5.95331,5.95146,5.95174,12000000.0
2006-07-17 22:29:00,5.95299,5.9537,5.95207,5.95266,13000000.0
2006-07-17 22:30:00,5.95289,5.95289,5.95216,5.95216,8000000.0
2006-07-17 22:31:00,5.95273,5.9538,5.95263,5.95318,11000000.0
2006-07-17 22:32:00,5.95276,5.95298,5.95219,5.95289,20000000.0
2006-07-17 22:33:00,5.95351,5.95427,5.95337,5.95349,11000000.0
2006-07-17 22:34:00,5.95329,5.95456,5.95296,5.95456,10000000.0
2006-07-17 22:35:00,5.95487,5.95487,5.95279,5.95279,13000000.0
2006-07-17 22:36:00,5.95282,5.95355,5.95282,5.95326,9000000.0
2006-07-17 22:37:00,5.95399,5.95584,5.95399,5.95545,13000000.0
2006-07-17 22:38:00,5.95508,5.95589,5.95441,5.95441,9000000.0
2006-07-17 22:39:00,5.95401,5.955,5.95306,5.95393,12000000.0
2006-07-17 22:40:00,5.95329,5.95376,5.95301,5.95301,9000000.0
2006-07-17 22:41:00,5.95373,5.95543,5.95351,5.95451,14000000.0
2006-07-17 22:42:00,5.95555,5.95568,5.95371,5.95439,13000000.0
2006-07-17 22:43:00,5.95466,5.95466,5.95122,5.95335,12000000.0
2006-07-17 22:44:00,5.95299,5.95465,5.95232,5.95311,15000000.0
2006-07-17 22:45:00,5.95274,5.95411,5.95274,5.95332,13000000.0
2006-07-17 22:46:00,5.95317,5.95463,5.95259,5.95366,14000000.0
2006-07-17 22:47:00,5.95417,5.95542,5.95363,5.95489,15000000.0
2006-07-17 22:48:00,5.95515,5.95515,5.95332,5.95332,13000000.0
2006-07-17 22:49:00,5.95361,5.95489,5.95361,5.95369,13000000.0
2006-07-17 22:50:00,5.95305,5.95496,5.95305,5.95472,15000000.0
2006-07-17 22:51:00,5.95397,5.95495,5.95369,5.95371,14000000.0
2006-07-17 22:52:00,5.95514,5.95568,5.95449,5.95568,9000000.0
2006-07-17 22:53:00,5.95525,5.9556,5.9539,5.95422,15000000.0
2006-07-17 22:54:00,5.95376,5.95472,5.9532,5.95389,17000000.0
2006-07-17 22:55:00,5.95393,5.95464,5.95282,5.95282,16000000.0
2006-07-17 22:56:00,5.95297,5.95442,5.95293,5.95293,13000000.0
2006-07-17 22:57:00,5.95225,5.95324,5.95172,5.95172,8000000.0
2006-07-17 22:58:00,5.95146,5.9531,5.95146,5.9531,8000000.0
2006-07-17 22:59:00,5.95184,5.9531,5.9515,5.95191,19000000.0
2006-07-17 23:00:00,5.95171,5.952,5.95117,5.95117,10000000.0
2006-07-17 23:01:00,5.95199,5.95388,5.95199,5.95299,7000000.0
2006-07-17 23:02:00,5.95272,5.95277,5.95228,5.95269,15000000.0
2006-07-17 23:03:00,5.9528,5.95337,5.95214,5.95264,17000000.0
2006-07-17 23:04:00,5.95302,5.95347,5.95181,5.9529,19000000.0
2006-07-17 23:05:00,5.95244,5.95259,5.95087,5.95087,9000000.0
2006-07-17 23:06:00,5.95092,5.95195,5.95053,5.95084,12000000.0
2006-07-17 23:07:00,5.95133,5.9526,5.95133,5.95217,14000000.0
2006-07-17 23:08:00,5.95223,5.95223,5.95108,5.95108,16000000.0
2006-07-17 23:09:00,5.9507,5.95084,5.95059,5.95082,9000000.0
2006-07-17 23:10:00,5.951,5.95213,5.9509,5.95213,12000000.0
2006-07-17 23:11:00,5.95191,5.95191,5.95068,5.95112,14000000.0
2006-07-17 23:12:00,5.95138,5.95353,5.95138,5.95237,7000000.0
2006-07-17 23:13:00,5.95369,5.95375,5.95194,5.95276,14000000.0
2006-07-17 23:14:00,5.9527,5.95371,5.9519,5.9519,19000000.0
2006-07-17 23:15:00,5.95224,5.95325,5.95224,5.95324,13000000.0
2006-07-17 23:16:00,5.95341,5.95357,5.95326,5.95341,15000000.0
2006-07-17 23:17:00,5.95344,5.95347,5.95327,5.95347,11000000.0
2006-07-17 23:18:00,5.95299,5.95307,5.95181,5.95205,12000000.0
2006-07-17 23:19:00,5.95124,5.95146,5.95124,5.95145,14000000.0
2006-07-17 23:20:00,5.95181,5.95258,5.95088,5.95165,19000000.0
2006-07-17 23:21:00,5.95263,5.95271,5.95152,5.95152,7000000.0
2006-07-17 23:22:00,5.95154,5.95234,5.95147,5.95158,15000000.0
2006-07-17 23:23:00,5.95137,5.95279,5.95137,5.95264,11000000.0
2006-07-17 23:24:00,5.9523,5.95306,5.95141,5.95305,14000000.0
2006-07-17 23:25:00,5.9525,5.9525,5.95101,5.95101,11000000.0
2006-07-17 23:26:00,5.95142,5.95236,5.95114,5.95154,14000000.0
2006-07-17 23:27:00,5.95168,5.95189,5.95157,5.9517,11000000.0
2006-07-17 23:28:00,5.95115,5.95253,5.95047,5.951,12000000.0
2006-07-17 23:29:00,5.95207,5.9521,5.95056,5.9513,16000000.0
2006-07-17 23:30:00,5.9513,5.95214,5.95098,5.95151,20000000.0
2006-07-17 23:31:00,5.95126,5.95262,5.95126,5.95159,11000000.0
2006-07-17 23:32:00,5.95184,5.95252,5.95157,5.95182,16000000.0
2006-07-17 23:33:00,5.95179,5.95289,5.95078,5.95078,12000000.0
2006-07-17 23:34:00,5.95194,5.95194,5.95019,5.95019,13000000.0
2006-07-17 23:35:00,5.95106,5.95181,5.95106,5.95143,9000000.0
2006-07-17 23:36:00,5.95159,5.95159,5.95096,5.9512,9000000.0
2006-07-17 23:37:00,5.95155,5.95185,5.95047,5.95047,14000000.0
2006-07-17 23:38:00,5.95035,5.95181,5.95035,5.95098,13000000.0
2006-07-17 23:39:00,5.95056,5.95137,5.95056,5.95098,17000000.0
2006-07-17 23:40:00,5.95124,5.95174,5.95008,5.95099,12000000.0
2006-07-17 23:41:00,5.95136,5.95136,5.95039,5.95041,17000000.0
2006-07-17 23:42:00,5.95021,5.95152,5.94981,5.95066,22000000.0
2006-07-17 23:43:00,5.95077,5.95136,5.95035,5.95035,15000000.0
2006-07-17 23:44:00,5.95027,5.95042,5.9501,5.95042,14000000.0
2006-07-17 23:45:00,5.95094,5.95291,5.95094,5.9527,20000000.0
2006-07-17 23:46:00,5.95265,5.95269,5.95158,5.95269,14000000.0
2006-07-17 23:47:00,5.95169,5.95264,5.95169,5.95215,10000000.0
2006-07-17 23:48:00,5.95184,5.95189,5.95116,5.95149,18000000.0
2006-07-17 23:49:00,5.95158,5.95248,5.95137,5.9514,14000000.0
2006-07-17 23:50:00,5.95128,5.95226,5.95106,5.95106,13000000.0
2006-07-17 23:51:00,5.95128,5.95195,5.95077,5.95111,8000000.0
2006-07-17 23:52:00,5.9514,5.95205,5.95057,5.95057,16000000.0
2006-07-17 23:53:00,5.95048,5.9516,5.9498,5.95104,18000000.0
2006-07-17 23:54:00,5.95048,5.95189,5.95048,5.95052,12000000.0
2006-07-17 23:55:00,5.95116,5.95207,5.95082,5.95126,19000000.0
2006-07-17 23:56:00,5.95264,5.95268,5.9509,5.9509,14000000.0
2006-07-17 23:57:00,5.9509,5.95303,5.9509,5.95261,16000000.0
2006-07-17 23:58:00,5.95272,5.95283,5.95135,5.95183,13000000.0
2006-07-17 23:59:00,5.95148,5.95248,5.95086,5.95237,14000000.0
2006-07-18 00:00:00,5.95318,5.95318,5.95135,5.95172,17000000.0
2006-07-18 00:01:00,5.95213,5.95213,5.95045,5.95211,12000000.0
2006-07-18 00:02:00,5.95166,5.95275,5.95159,5.95272,15000000.0
2006-07-18 00:03:00,5.95306,5.95399,5.95188,5.95382,14000000.0
2006-07-18 00:04:00,5.95368,5.95368,5.95281,5.95327,12000000.0
2006-07-18 00:05:00,5.95306,5.95422,5.95306,5.95316,12000000.0
2006-07-18 00:06:00,5.95297,5.95404,5.95297,5.95323,12000000.0
2006-07-18 00:07:00,5.95324,5.9538,5.95324,5.95359,11000000.0
2006-07-18 00:08:00,5.95281,5.95293,5.95247,5.95247,15000000.0
2006-07-18 00:09:00,5.95225,5.95348,5.95225,5.95247,12000000.0
2006-07-18 00:10:00,5.95305,5.95403,5.95234,5.95315,19000000.0
2006-07-18 00:11:00,5.95354,5.95478,5.95354,5.95441,8000000.0
2006-07-18 00:12:00,5.95532,5.95569,5.95412,5.95412,9000000.0
2006-07-18 00:13:00,5.95378,5.95474,5.95378,5.95423,13000000.0
2006-07-18 00:14:00,5.95406,5.95535,5.95366,5.95373,14000000.0
2006-07-18 00:15:00,5.95387,5.95524,5.95387,5.95505,12000000.0
2006-07-18 00:16:00,5.95523,5.95546,5.95423,5.95461,12000000.0
2006-07-18 00:17:00,5.9545,5.95456,5.95435,5.95436,10000000.0
2006-07-18 00:18:00,5.95474,5.9554,5.95437,5.95459,19000000.0
2006-07-18 00:19:00,5.9549,5.9549,5.95376,5.95467,12000000.0
2006-07-18 00:20:00,5.95382,5.9555,5.95382,5.95451,11000000.0
2006-07-18 00:21:00,5.95455,5.95533,5.9539,5.95533,14000000.0
2006-07-18 00:22:00,5.95537,5.95537,5.95422,5.95486,13000000.0
2006-07-18 00:23:00,5.9547,5.95528,5.95408,5.95408,13000000.0
2006-07-18 00:24:00,5.95367,5.9556,5.95367,5.95485,9000000.0
2006-07-18 00:25:00,5.95491,5.95551,5.95425,5.95515,13000000.0
2006-07-18 00:26:00,5.95389,5.95587,5.95389,5.9553,14000000.0
2006-07-18 00:27:00,5.95519,5.95552,5.95431,5.95551,15000000.0
2006-07-18 00:28:00,5.95561,5.95561,5.9543,5.95456,7000000.0
2006-07-18 00:29:00,5.95443,5.95481,5.95377,5.9548,17000000.0
2006-07-18 00:30:00,5.95504,5.95504,5.95319,5.95319,9000000.0
2006-07-18 00:31:00,5.95424,5.95533,5.95392,5.9541,13000000.0
2006-07-18 00:32:00,5.95513,5.95513,5.95361,5.95361,8000000.0
2006-07-18 00:33:00,5.95333,5.95486,5.95333,5.95464,19000000.0
2006-07-18 00:34:00,5.9544,5.9544,5.95338,5.95365,15000000.0
2006-07-18 00:35:00,5.95305,5.95414,5.95305,5.95406,12000000.0
2006-07-18 00:36:00,5.95466,5.95522,5.95324,5.95371,15000000.0
2006-07-18 00:37:00,5.95349,5.95486,5.95349,5.95416,15000000.0
2006-07-18 00:38:00,5.95549,5.95549,5.95411,5.95518,18000000.0
2006-07-18 00:39:00,5.95517,5.95521,5.95412,5.95422,20000000.0
2006-07-18 00:40:00,5.95388,5.95392,5.95363,5.95363,10000000.0
2006-07-18 00:41:00,5.95387,5.9544,5.95387,5.95428,9000000.0
2006-07-18 00:42:00,5.95363,5.95431,5.95363,5.95431,16000000.0
2006-07-18 00:43:00,5.95449,5.9554,5.95396,5.9551,16000000.0
2006-07-18 00:44:00,5.95505,5.95505,5.95368,5.95386,10000000.0
2006-07-18 00:45:00,5.95439,5.95537,5.95433,5.95435,16000000.0
2006-07-18 00:46:00,5.95377,5.95476,5.95353,5.95416,12000000.0
2006-07-18 00:47:00,5.95441,5.95466,5.95393,5.95408,8000000.0
2006-07-18 00:48:00,5.95401,5.9548,5.95322,5.95421,16000000.0
2006-07-18 00:49:00,5.95299,5.95429,5.95299,5.95352,11000000.0
2006-07-18 00:50:00,5.95361,5.95479,5.95349,5.95349,9000000.0
2006-07-18 00:51:00,5.95326,5.95454,5.95326,5.9544,9000000.0
2006-07-18 00:52:00,5.95454,5.95454,5.95287,5.95287,18000000.0
2006-07-18 00:53:00,5.95281,5.95366,5.95272,5.95312,12000000.0
2006-07-18 00:54:00,5.95333,5.95397,5.95287,5.95287,12000000.0
2006-07-18 00:55:00,5.95294,5.95379,5.95293,5.95369,11000000.0
2006-07-18 00:56:00,5.95365,5.95373,5.95282,5.95326,14000000.0
2006-07-18 00:57:00,5.95335,5.95403,5.95278,5.9535,15000000.0
2006-07-18 00:58:00,5.95346,5.95421,5.95314,5.95349,9000000.0
2006-07-18 00:59:00,5.95334,5.95334,5.95306,5.95309,17000000.0
2006-07-18 01:00:00,5.95326,5.95478,5.95297,5.95387,12000000.0
2006-07-18 01:01:00,5.95317,5.95411,5.9524,5.9524,15000000.0
2006-07-18 01:02:00,5.95241,5.95345,5.95233,5.95325,10000000.0
2006-07-18 01:03:00,5.95313,5.9548,5.95305,5.95383,13000000.0
2006-07-18 01:04:00,5.95326,5.95438,5.95285,5.95315,13000000.0
2006-07-18 01:05:00,5.95356,5.95415,5.95345,5.95349,13000000.0
2006-07-18 01:06:00,5.95337,5.95418,5.95295,5.95327,12000000.0
2006-07-18 01:07:00,5.95388,5.95518,5.95388,5.95396,13000000.0
2006-07-18 01:08:00,5.95418,5.95428,5.95402,5.95425,15000000.0
2006-07-18 01:09:00,5.95453,5.95515,5.95364,5.9541,17000000.0
2006-07-18 01:10:00,5.95428,5.95527,5.95428,5.95449,10000000.0
2006-07-18 01:11:00,5.95464,5.95502,5.95426,5.95438,11000000.0
2006-07-18 01:12:00,5.95452,5.95452,5.95414,5.95414,10000000.0
2006-07-18 01:13:00,5.95464,5.95512,5.95382,5.95382,11000000.0
2006-07-18 01:14:00,5.95385,5.95473,5.95354,5.95402,13000000.0
2006-07-18 01:15:00,5.95401,5.95431,5.95281,5.9533,9000000.0
2006-07-18 01:16:00,5.9543,5.9543,5.9531,5.9531,12000000.0
2006-07-18 01:17:00,5.95402,5.95467,5.95353,5.95356,11000000.0
2006-07-18 01:18:00,5.95294,5.95401,5.95239,5.95248,12000000.0
2006-07-18 01:19:00,5.95268,5.95423,5.95235,5.95328,19000000.0
2006-07-18 01:20:00,5.95332,5.95397,5.95278,5.95381,11000000.0
2006-07-18 01:21:00,5.95484,5.95484,5.95322,5.95327,12000000.0
2006-07-18 01:22:00,5.95317,5.95323,5.9524,5.95278,9000000.0
2006-07-18 01:23:00,5.95281,5.95337,5.952,5.95337,13000000.0
2006-07-18 01:24:00,5.95333,5.95333,5.95199,5.95317,14000000.0
2006-07-18 01:25:00,5.95205,5.95384,5.95205,5.95262,11000000.0
2006-07-18 01:26:00,5.95266,5.95368,5.95243,5.95281,10000000.0
2006-07-18 01:27:00,5.95215,5.95272,5.95144,5.95268,17000000.0
2006-07-18 01:28:00,5.95259,5.9537,5.9525,5.95298,13000000.0
2006-07-18 01:29:00,5.95336,5.95339,5.95182,5.95259,19000000.0
2006-07-18 01:30:00,5.95346,5.95346,5.95196,5.95217,15000000.0
2006-07-18 01:31:00,5.95177,5.95252,5.95154,5.95199,15000000.0
2006-07-18 01:32:00,5.95147,5.95296,5.95128,5.95216,12000000.0
2006-07-18 01:33:00,5.95272,5.95288,5.95132,5.95157,8000000.0
2006-07-18 01:34:00,5.95166,5.95275,5.9512,5.95182,18000000.0
2006-07-18 01:35:00,5.9516,5.95207,5.9516,5.95191,12000000.0
2006-07-18 01:36:00,5.95198,5.95291,5.95194,5.95207,16000000.0
2006-07-18 01:37:00,5.95209,5.95325,5.95206,5.95289,15000000.0
2006-07-18 01:38:00,5.95186,5.95283,5.95186,5.95201,18000000.0
2006-07-18 01:39:00,5.95202,5.95321,5.95202,5.95238,10000000.0
2006-07-18 01:40:00,5.95269,5.95314,5.95222,5.95279,11000000.0
2006-07-18 01:41:00,5.9534,5.9534,5.95203,5.95246,16000000.0
2006-07-18 01:42:00,5.95219,5.95286,5.95152,5.95286,14000000.0
2006-07-18 01:43:00,5.95204,5.95239,5.95164,5.95189,16000000.0
2006-07-18 01:44:00,5.95165,5.95286,5.9509,5.9509,15000000.0
2006-07-18 01:45:00,5.95129,5.95243,5.95098,5.95118,16000000.0
2006-07-18 01:46:00,5.95097,5.95224,5.95097,5.95118,9000000.0
2006-07-18 01:47:00,5.95169,5.95292,5.95163,5.95196,17000000.0
2006-07-18 01:48:00,5.9517,5.9517,5.95051,5.95145,16000000.0
2006-07-18 01:49:00,5.95163,5.95284,5.95163,5.95284,10000000.0
2006-07-18 01:50:00,5.95227,5.95227,5.95137,5.95214,11000000.0
2006-07-18 01:51:00,5.95087,5.95225,5.95087,5.95225,12000000.0
2006-07-18 01:52:00,5.9523,5.95234,5.95112,5.95234,12000000.0
2006-07-18 01:53:00,5.95255,5.95255,5.95133,5.95133,18000000.0
2006-07-18 01:54:00,5.95086,5.95258,5.95018,5.95124,14000000.0
2006-07-18 01:55:00,5.95109,5.95248,5.95109,5.95116,18000000.0
2006-07-18 01:56:00,5.95109,5.95187,5.95085,5.95086,8000000.0
2006-07-18 01:57:00,5.95188,5.95188,5.95028,5.95136,13000000.0
2006-07-18 01:58:00,5.95083,5.95156,5.95054,5.95085,11000000.0
2006-07-18 01:59:00,5.95081,5.95155,5.95073,5.95073,11000000.0
2006-07-18 02:00:00,5.95024,5.9513,5.94976,5.95046,16000000.0
2006-07-18 02:01:00,5.95118,5.95118,5.94969,5.95079,21000000.0
2006-07-18 02:02:00,5.95071,5.95086,5.94914,5.94914,10000000.0
2006-07-18 02:03:00,5.94947,5.95047,5.94945,5.9498,8000000.0
2006-07-18 02:04:00,5.94993,5.95122,5.94966,5.95122,14000000.0
2006-07-18 02:05:00,5.95057,5.95162,5.95016,5.95101,14000000.0
2006-07-18 02:06:00,5.95076,5.95146,5.94992,5.94992,15000000.0
2006-07-18 02:07:00,5.94987,5.95033,5.94986,5.95016,10000000.0
2006-07-18 02:08:00,5.95011,5.9507,5.9495,5.95022,16000000.0
2006-07-18 02:09:00,5.94979,5.94987,5.94849,5.94915,18000000.0
2006-07-18 02:10:00,5.94987,5.9504,5.9493,5.94975,16000000.0
2006-07-18 02:11:00,5.94975,5.95082,5.94965,5.94971,14000000.0
2006-07-18 02:12:00,5.94946,5.95106,5.94922,5.9506,10000000.0
2006-07-18 02:13:00,5.95069,5.95069,5.94911,5.94983,15000000.0
2006-07-18 02:14:00,5.94992,5.95079,5.9497,5.94977,19000000.0
2006-07-18 02:15:00,5.94971,5.95032,5.94911,5.9492,12000000.0
2006-07-18 02:16:00,5.94928,5.95057,5.94892,5.94948,18000000.0
2006-07-18 02:17:00,5.95047,5.95047,5.94857,5.94946,14000000.0
2006-07-18 02:18:00,5.94915,5.95035,5.94915,5.94923,12000000.0
2006-07-18 02:19:00,5.94916,5.9504,5.94898,5.95037,14000000.0
2006-07-18 02:20:00,5.95004,5.95017,5.94903,5.94927,13000000.0
2006-07-18 02:21:00,5.9489,5.94998,5.94871,5.94929,15000000.0
2006-07-18 02:22:00,5.94928,5.95031,5.94851,5.94851,13000000.0
2006-07-18 02:23:00,5.94901,5.95023,5.94901,5.94908,16000000.0
2006-07-18 02:24:00,5.94983,5.94983,5.94796,5.94796,17000000.0
2006-07-18 02:25:00,5.94788,5.94907,5.94779,5.94842,10000000.0
2006-07-18 02:26:00,5.94888,5.94983,5.94855,5.94875,13000000.0
2006-07-18 02:27:00,5.9488,5.95026,5.94846,5.95026,7000000.0
2006-07-18 02:28:00,5.94978,5.94978,5.94856,5.94944,9000000.0
2006-07-18 02:29:00,5.94959,5.94988,5.94788,5.94865,20000000.0
2006-07-18 02:30:00,5.9487,5.94927,5.94839,5.94841,11000000.0
2006-07-18 02:31:00,5.94771,5.94937,5.94771,5.94937,9000000.0
2006-07-18 02:32:00,5.94793,5.94892,5.94746,5.94789,13000000.0
2006-07-18 02:33:00,5.94857,5.94943,5.94768,5.94778,14000000.0
2006-07-18 02:34:00,5.94807,5.94924,5.94807,5.94819,17000000.0
2006-07-18 02:35:00,5.94812,5.94971,5.94812,5.94881,15000000.0
2006-07-18 02:36:00,5.94804,5.94978,5.94798,5.94978,14000000.0
2006-07-18 02:37:00,5.95019,5.95031,5.95003,5.95019,13000000.0
2006-07-18 02:38:00,5.95022,5.95029,5.94999,5.95023,14000000.0
2006-07-18 02:39:00,5.94887,5.94968,5.94874,5.94931,15000000.0
2006-07-18 02:40:00,5.94884,5.94911,5.94816,5.94903,12000000.0
2006-07-18 02:41:00,5.94946,5.95022,5.94853,5.95022,13000000.0
2006-07-18 02:42:00,5.95024,5.9505,5.94903,5.9498,16000000.0
2006-07-18 02:43:00,5.94958,5.9506,5.94938,5.9496,18000000.0
2006-07-18 02:44:00,5.95011,5.95031,5.94893,5.95021,10000000.0
2006-07-18 02:45:00,5.94932,5.95029,5.94885,5.94919,14000000.0
2006-07-18 02:46:00,5.94915,5.95031,5.94915,5.95031,18000000.0
2006-07-18 02:47:00,5.95044,5.95052,5.94944,5.95027,17000000.0
2006-07-18 02:48:00,5.95072,5.95091,5.94994,5.95027,7000000.0
2006-07-18 02:49:00,5.95158,5.95158,5.95012,5.95019,13000000.0
2006-07-18 02:50:00,5.95036,5.95155,5.95036,5.95113,14000000.0
2006-07-18 02:51:00,5.95154,5.9521,5.95045,5.95173,15000000.0
2006-07-18 02:52:00,5.95148,5.95294,5.95143,5.95204,15000000.0
2006-07-18 02:53:00,5.95169,5.95191,5.95159,5.95162,9000000.0
2006-07-18 02:54:00,5.95207,5.95316,5.95204,5.95215,13000000.0
2006-07-18 02:55:00,5.95191,5.95286,5.95178,5.95278,11000000.0
2006-07-18 02:56:00,5.95197,5.95332,5.95197,5.95208,18000000.0
2006-07-18 02:57:00,5.95308,5.95354,5.9523,5.95248,13000000.0
2006-07-18 02:58:00,5.95261,5.95423,5.95251,5.95402,9000000.0
2006-07-18 02:59:00,5.95411,5.95414,5.95317,5.95414,14000000.0
2006-07-18 03:00:00,5.9542,5.95421,5.95263,5.95321,11000000.0
2006-07-18 03:01:00,5.95303,5.95422,5.95303,5.95415,11000000.0
2006-07-18 03:02:00,5.95401,5.95401,5.95285,5.95285,11000000.0
2006-07-18 03:03:00,5.95295,5.95407,5.95274,5.95384,23000000.0
2006-07-18 03:04:00,5.95276,5.95409,5.95242,5.9525,11000000.0
2006-07-18 03:05:00,5.9526,5.95352,5.95245,5.95349,17000000.0
2006-07-18 03:06:00,5.95214,5.95278,5.95133,5.95189,9000000.0
2006-07-18 03:07:00,5.95171,5.95294,5.95171,5.95177,15000000.0
2006-07-18 03:08:00,5.95106,5.95243,5.95106,5.95243,12000000.0
2006-07-18 03:09:00,5.95211,5.95211,5.95025,5.95103,15000000.0
2006-07-18 03:10:00,5.95043,5.95078,5.94887,5.94887,19000000.0
2006-07-18 03:11:00,5.94985,5.95065,5.94882,5.94882,15000000.0
2006-07-18 03:12:00,5.94927,5.95017,5.94927,5.95015,18000000.0
2006-07-18 03:13:00,5.95009,5.95033,5.94852,5.94931,18000000.0
2006-07-18 03:14:00,5.94898,5.94971,5.94884,5.94947,10000000.0
2006-07-18 03:15:00,5.94969,5.95068,5.94968,5.94968,7000000.0
2006-07-18 03:16:00,5.94968,5.94969,5.94947,5.94969,8000000.0
2006-07-18 03:17:00,5.94918,5.94974,5.94872,5.94974,10000000.0
2006-07-18 03:18:00,5.94946,5.95012,5.94866,5.9498,15000000.0
2006-07-18 03:19:00,5.94799,5.95005,5.94799,5.95005,10000000.0
2006-07-18 03:20:00,5.94995,5.94995,5.9486,5.94919,16000000.0
2006-07-18 03:21:00,5.94883,5.94943,5.9484,5.94913,11000000.0
2006-07-18 03:22:00,5.94997,5.95002,5.94847,5.94853,10000000.0
2006-07-18 03:23:00,5.94973,5.94973,5.94802,5.94802,12000000.0
2006-07-18 03:24:00,5.94831,5.94947,5.94815,5.94824,13000000.0
2006-07-18 03:25:00,5.94823,5.94974,5.94823,5.94842,11000000.0
2006-07-18 03:26:00,5.94863,5.94974,5.94863,5.94974,13000000.0
2006-07-18 03:27:00,5.94965,5.94977,5.94886,5.94905,14000000.0
2006-07-18 03:28:00,5.94883,5.94972,5.94883,5.94914,18000000.0
2006-07-18 03:29:00,5.94904,5.94994,5.94868,5.94892,15000000.0
2006-07-18 03:30:00,5.94949,5.95002,5.94949,5.94972,10000000.0
2006-07-18 03:31:00,5.94987,5.9513,5.94987,5.9513,13000000.0
2006-07-18 03:32:00,5.95139,5.95185,5.95047,5.95053,16000000.0
2006-07-18 03:33:00,5.95093,5.95203,5.95076,5.95114,13000000.0
2006-07-18 03:34:00,5.9512,5.95143,5.94966,5.94966,16000000.0
2006-07-18 03:35:00,5.95031,5.95191,5.95031,5.95155,10000000.0
2006-07-18 03:36:00,5.95126,5.95129,5.95034,5.95065,11000000.0
2006-07-18 03:37:00,5.95055,5.95139,5.95007,5.95008,13000000.0
2006-07-18 03:38:00,5.95016,5.95104,5.9495,5.9504,13000000.0
2006-07-18 03:39:00,5.94998,5.95085,5.94962,5.94972,13000000.0
2006-07-18 03:40:00,5.94933,5.94936,5.94869,5.94869,12000000.0
2006-07-18 03:41:00,5.94925,5.95041,5.949,5.94952,16000000.0
2006-07-18 03:42:00,5.94951,5.95089,5.94943,5.94982,21000000.0
2006-07-18 03:43:00,5.94992,5.9501,5.94838,5.94939,18000000.0
2006-07-18 03:44:00,5.9496,5.95013,5.9482,5.94893,15000000.0
2006-07-18 03:45:00,5.94859,5.95023,5.94859,5.94945,9000000.0
2006-07-18 03:46:00,5.94957,5.95001,5.94897,5.94897,8000000.0
2006-07-18 03:47:00,5.94899,5.94911,5.94883,5.94906,11000000.0
2006-07-18 03:48:00,5.94915,5.95073,5.94909,5.94997,9000000.0
2006-07-18 03:49:00,5.94911,5.95011,5.94856,5.94927,16000000.0
2006-07-18 03:50:00,5.94875,5.94909,5.94875,5.94896,19000000.0
2006-07-18 03:51:00,5.94921,5.95016,5.94921,5.95016,9000000.0
2006-07-18 03:52:00,5.94919,5.9499,5.9483,5.9491,19000000.0
2006-07-18 03:53:00,5.9492,5.94954,5.94872,5.94872,10000000.0
2006-07-18 03:54:00,5.94904,5.95029,5.94891,5.95002,17000000.0
2006-07-18 03:55:00,5.95027,5.95027,5.94835,5.94835,16000000.0
2006-07-18 03:56:00,5.94804,5.94914,5.94792,5.94848,7000000.0
2006-07-18 03:57:00,5.94794,5.94861,5.94739,5.94739,11000000.0
2006-07-18 03:58:00,5.94795,5.94944,5.94794,5.94901,12000000.0
2006-07-18 03:59:00,5.94933,5.94961,5.94902,5.9493,17000000.0
2006-07-18 04:00:00,5.94904,5.9499,5.94841,5.94841,12000000.0
2006-07-18 04:01:00,5.94783,5.94906,5.94783,5.94901,16000000.0
2006-07-18 04:02:00,5.94751,5.94928,5.94751,5.94872,14000000.0
2006-07-18 04:03:00,5.94906,5.94998,5.94781,5.9479,12000000.0
2006-07-18 04:04:00,5.94786,5.94897,5.94752,5.94873,16000000.0
2006-07-18 04:05:00,5.94892,5.94936,5.94789,5.94921,13000000.0
2006-07-18 04:06:00,5.94798,5.94919,5.94778,5.94778,16000000.0
2006-07-18 04:07:00,5.94917,5.94937,5.94821,5.94879,13000000.0
2006-07-18 04:08:00,5.94912,5.94912,5.94808,5.94833,14000000.0
2006-07-18 04:09:00,5.94812,5.94936,5.94776,5.94778,10000000.0
2006-07-18 04:10:00,5.94794,5.94993,5.94794,5.94896,12000000.0
2006-07-18 04:11:00,5.94818,5.94899,5.94787,5.94821,14000000.0
2006-07-18 04:12:00,5.94824,5.94886,5.94781,5.94832,19000000.0
2006-07-18 04:13:00,5.94842,5.94971,5.94831,5.94869,20000000.0
2006-07-18 04:14:00,5.94857,5.94957,5.9478,5.94833,12000000.0
2006-07-18 04:15:00,5.94863,5.94867,5.94848,5.94851,8000000.0
2006-07-18 04:16:00,5.94864,5.94908,5.94864,5.94901,13000000.0
2006-07-18 04:17:00,5.94907,5.94921,5.94889,5.94921,15000000.0
2006-07-18 04:18:00,5.94764,5.94899,5.94764,5.94811,9000000.0
2006-07-18 04:19:00,5.94873,5.94922,5.94811,5.94839,12000000.0
2006-07-18 04:20:00,5.94804,5.94888,5.94771,5.94771,9000000.0
2006-07-18 04:21:00,5.9477,5.94921,5.9477,5.94788,17000000.0
2006-07-18 04:22:00,5.94788,5.94908,5.94776,5.94853,14000000.0
2006-07-18 04:23:00,5.94842,5.94882,5.94782,5.94782,10000000.0
2006-07-18 04:24:00,5.94805,5.94886,5.94782,5.94782,12000000.0
2006-07-18 04:25:00,5.94741,5.94802,5.94732,5.94783,10000000.0
2006-07-18 04:26:00,5.94737,5.94787,5.94668,5.94735,7000000.0
2006-07-18 04:27:00,5.94699,5.94805,5.94664,5.94718,15000000.0
2006-07-18 04:28:00,5.94782,5.94822,5.94682,5.94801,7000000.0
2006-07-18 04:29:00,5.94708,5.94807,5.94664,5.94774,14000000.0
2006-07-18 04:30:00,5.94869,5.94879,5.94775,5.94785,11000000.0
2006-07-18 04:31:00,5.94852,5.94852,5.94696,5.94849,15000000.0
2006-07-18 04:32:00,5.94832,5.94905,5.9473,5.94779,17000000.0
2006-07-18 04:33:00,5.94736,5.94904,5.94617,5.94617,14000000.0
2006-07-18 04:34:00,5.94651,5.94785,5.94651,5.94681,9000000.0
2006-07-18 04:35:00,5.94779,5.94793,5.9464,5.94716,12000000.0
2006-07-18 04:36:00,5.9474,5.94841,5.94656,5.94756,12000000.0
2006-07-18 04:37:00,5.94781,5.94885,5.9478,5.94864,12000000.0
2006-07-18 04:38:00,5.9486,5.94873,5.94724,5.94725,11000000.0
2006-07-18 04:39:00,5.94783,5.94864,5.94669,5.94669,17000000.0
2006-07-18 04:40:00,5.94708,5.94843,5.94708,5.94793,9000000.0
2006-07-18 04:41:00,5.94821,5.94859,5.94775,5.94781,10000000.0
2006-07-18 04:42:00,5.94786,5.94843,5.94766,5.94767,8000000.0
2006-07-18 04:43:00,5.94779,5.94909,5.94779,5.94789,18000000.0
2006-07-18 04:44:00,5.9475,5.9477,5.94744,5.94761,9000000.0
2006-07-18 04:45:00,5.94767,5.94768,5.94746,5.9476,9000000.0
2006-07-18 04:46:00,5.94745,5.94844,5.94717,5.9476,16000000.0
2006-07-18 04:47:00,5.94774,5.94832,5.94678,5.94805,12000000.0
2006-07-18 04:48:00,5.94738,5.94853,5.94726,5.94796,10000000.0
2006-07-18 04:49:00,5.94815,5.94884,5.94757,5.94799,16000000.0
2006-07-18 04:50:00,5.94812,5.94868,5.94728,5.94868,16000000.0
2006-07-18 04:51:00,5.94883,5.94964,5.94802,5.94826,20000000.0
2006-07-18 04:52:00,5.94881,5.94976,5.94843,5.9485,13000000.0
2006-07-18 04:53:00,5.9484,5.94852,5.9483,5.9483,11000000.0
2006-07-18 04:54:00,5.94839,5.94846,5.9482,5.94831,11000000.0
2006-07-18 04:55:00,5.94831,5.94938,5.94809,5.94838,12000000.0
2006-07-18 04:56:00,5.94937,5.94937,5.94808,5.94808,16000000.0
2006-07-18 04:57:00,5.94841,5.94889,5.94778,5.94816,7000000.0
2006-07-18 04:58:00,5.94777,5.9483,5.94713,5.94774,13000000.0
2006-07-18 04:59:00,5.94802,5.94887,5.94774,5.94823,17000000.0
2006-07-18 05:00:00,5.94853,5.94878,5.94789,5.94819,10000000.0
2006-07-18 05:01:00,5.94739,5.94886,5.94739,5.94855,13000000.0
2006-07-18 05:02:00,5.94854,5.94879,5.94848,5.94879,18000000.0
2006-07-18 05:03:00,5.9487,5.94885,5.94793,5.94885,9000000.0
2006-07-18 05:04:00,5.94778,5.94781,5.94706,5.94706,12000000.0
2006-07-18 05:05:00,5.94709,5.94856,5.94709,5.94856,10000000.0
2006-07-18 05:06:00,5.94887,5.94887,5.94787,5.9487,20000000.0
2006-07-18 05:07:00,5.94716,5.94743,5.94706,5.94716,10000000.0
2006-07-18 05:08:00,5.94697,5.94726,5.94697,5.94718,17000000.0
2006-07-18 05:09:00,5.94722,5.94766,5.94661,5.94718,15000000.0
2006-07-18 05:10:00,5.94729,5.9476,5.9466,5.9466,10000000.0
2006-07-18 05:11:00,5.9465,5.94665,5.94585,5.94585,16000000.0
2006-07-18 05:12:00,5.94638,5.94752,5.94638,5.94653,7000000.0
2006-07-18 05:13:00,5.94685,5.94735,5.94551,5.94551,12000000.0
2006-07-18 05:14:00,5.94604,5.94714,5.94541,5.94648,14000000.0
2006-07-18 05:15:00,5.94591,5.94701,5.94588,5.94701,16000000.0
2006-07-18 05:16:00,5.9464,5.94807,5.94597,5.94784,15000000.0
2006-07-18 05:17:00,5.94861,5.94861,5.9469,5.9469,10000000.0
2006-07-18 05:18:00,5.94685,5.94818,5.94674,5.94674,13000000.0
2006-07-18 05:19:00,5.94634,5.94662,5.94627,5.94642,13000000.0
2006-07-18 05:20:00,5.94622,5.94778,5.94622,5.94715,20000000.0
2006-07-18 05:21:00,5.9473,5.94786,5.947,5.94743,9000000.0
2006-07-18 05:22:00,5.94682,5.94872,5.94682,5.94741,17000000.0
2006-07-18 05:23:00,5.94759,5.94759,5.94666,5.94703,14000000.0
2006-07-18 05:24:00,5.94744,5.94861,5.94734,5.94758,19000000.0
2006-07-18 05:25:00,5.94756,5.94908,5.94756,5.94908,13000000.0
2006-07-18 05:26:00,5.94883,5.9501,5.94856,5.9489,13000000.0
2006-07-18 05:27:00,5.94926,5.94993,5.94884,5.94904,13000000.0
2006-07-18 05:28:00,5.94917,5.94965,5.94849,5.94903,10000000.0
2006-07-18 05:29:00,5.94876,5.94906,5.94808,5.94808,17000000.0
2006-07-18 05:30:00,5.94806,5.94959,5.94806,5.94845,21000000.0
2006-07-18 05:31:00,5.94896,5.95,5.94896,5.94923,13000000.0
2006-07-18 05:32:00,5.94953,5.95068,5.94902,5.94972,16000000.0
2006-07-18 05:33:00,5.94966,5.95062,5.94912,5.94971,13000000.0
2006-07-18 05:34:00,5.9492,5.95004,5.94866,5.94936,13000000.0
2006-07-18 05:35:00,5.94996,5.95018,5.94876,5.94876,14000000.0
2006-07-18 05:36:00,5.94834,5.94959,5.94802,5.94957,18000000.0
2006-07-18 05:37:00,5.94884,5.94925,5.94775,5.94775,12000000.0
2006-07-18 05:38:00,5.94796,5.94988,5.94796,5.94851,13000000.0
2006-07-18 05:39:00,5.94883,5.95019,5.94883,5.94955,21000000.0
2006-07-18 05:40:00,5.94793,5.9489,5.94793,5.94811,14000000.0
2006-07-18 05:41:00,5.94782,5.94786,5.94761,5.94784,13000000.0
2006-07-18 05:42:00,5.94769,5.94893,5.94769,5.94887,8000000.0
2006-07-18 05:43:00,5.94898,5.94898,5.9478,5.94848,13000000.0
2006-07-18 05:44:00,5.94966,5.94971,5.94839,5.94928,13000000.0
2006-07-18 05:45:00,5.94917,5.9494,5.94819,5.94833,24000000.0
2006-07-18 05:46:00,5.9486,5.94966,5.94765,5.94847,14000000.0
2006-07-18 05:47:00,5.9481,5.94866,5.94748,5.94841,11000000.0
2006-07-18 05:48:00,5.94913,5.94943,5.94725,5.94909,18000000.0
2006-07-18 05:49:00,5.94854,5.94904,5.94764,5.94904,10000000.0
2006-07-18 05:50:00,5.94859,5.94859,5.9478,5.9478,10000000.0
2006-07-18 05:51:00,5.9478,5.94852,5.94756,5.94788,11000000.0
2006-07-18 05:52:00,5.94814,5.94912,5.94781,5.94804,19000000.0
2006-07-18 05:53:00,5.94795,5.94876,5.94795,5.94812,15000000.0
2006-07-18 05:54:00,5.94796,5.9486,5.94651,5.94651,7000000.0
2006-07-18 05:55:00,5.94846,5.94846,5.94666,5.94666,12000000.0
2006-07-18 05:56:00,5.94744,5.94861,5.94744,5.94817,16000000.0
2006-07-18 05:57:00,5.94728,5.94845,5.94686,5.94738,11000000.0
2006-07-18 05:58:00,5.94743,5.94765,5.94612,5.94612,22000000.0
2006-07-18 05:59:00,5.9465,5.94769,5.94637,5.94681,9000000.0
2006-07-18 06:00:00,5.94697,5.94782,5.94592,5.94713,17000000.0
2006-07-18 06:01:00,5.94823,5.94823,5.94654,5.94758,18000000.0
2006-07-18 06:02:00,5.94793,5.94812,5.94643,5.94742,18000000.0
2006-07-18 06:03:00,5.94701,5.94725,5.94583,5.94626,16000000.0
2006-07-18 06:04:00,5.94622,5.94724,5.946,5.94604,8000000.0
2006-07-18 06:05:00,5.9459,5.94718,5.94583,5.94711,10000000.0
2006-07-18 06:06:00,5.94669,5.94757,5.94599,5.9466,27000000.0
2006-07-18 06:07:00,5.94632,5.9473,5.94624,5.94628,17000000.0
2006-07-18 06:08:00,5.9462,5.9469,5.94598,5.94682,14000000.0
2006-07-18 06:09:00,5.94725,5.94767,5.94589,5.94643,13000000.0
2006-07-18 06:10:00,5.94727,5.94728,5.94591,5.94728,14000000.0
2006-07-18 06:11:00,5.9474,5.94852,5.94612,5.94789,16000000.0
2006-07-18 06:12:00,5.94765,5.94835,5.94714,5.9473,17000000.0
2006-07-18 06:13:00,5.94692,5.94692,5.94632,5.9465,14000000.0
2006-07-18 06:14:00,5.94634,5.94656,5.94632,5.94642,12000000.0
2006-07-18 06:15:00,5.9465,5.94782,5.9465,5.94782,13000000.0
2006-07-18 06:16:00,5.94833,5.94851,5.94707,5.94727,14000000.0
2006-07-18 06:17:00,5.94699,5.94839,5.94699,5.94765,11000000.0
2006-07-18 06:18:00,5.9476,5.94844,5.94708,5.9478,12000000.0
2006-07-18 06:19:00,5.94745,5.94897,5.94739,5.94897,19000000.0
2006-07-18 06:20:00,5.94845,5.94845,5.94724,5.94724,11000000.0
2006-07-18 06:21:00,5.94717,5.94797,5.94698,5.94797,9000000.0
2006-07-18 06:22:00,5.94684,5.94815,5.94684,5.94726,22000000.0
2006-07-18 06:23:00,5.94752,5.94866,5.94707,5.94823,18000000.0
2006-07-18 06:24:00,5.94739,5.94802,5.94684,5.94793,8000000.0
2006-07-18 06:25:00,5.94793,5.94832,5.94646,5.9472,9000000.0
2006-07-18 06:26:00,5.94789,5.94868,5.94758,5.9482,13000000.0
2006-07-18 06:27:00,5.94874,5.94936,5.94826,5.9493,15000000.0
2006-07-18 06:28:00,5.94969,5.94969,5.94822,5.94827,18000000.0
2006-07-18 06:29:00,5.94888,5.95001,5.94864,5.94872,16000000.0
2006-07-18 06:30:00,5.94882,5.94923,5.94834,5.94902,10000000.0
2006-07-18 06:31:00,5.94912,5.94965,5.9486,5.94894,13000000.0
2006-07-18 06:32:00,5.94947,5.94985,5.94853,5.94877,10000000.0
2006-07-18 06:33:00,5.94854,5.9493,5.94832,5.94911,10000000.0
2006-07-18 06:34:00,5.94926,5.94957,5.94836,5.94887,15000000.0
2006-07-18 06:35:00,5.94893,5.94959,5.94813,5.94851,13000000.0
2006-07-18 06:36:00,5.94862,5.94943,5.94851,5.94895,23000000.0
2006-07-18 06:37:00,5.94849,5.94849,5.94782,5.94795,11000000.0
2006-07-18 06:38:00,5.94856,5.95011,5.94856,5.94947,17000000.0
2006-07-18 06:39:00,5.94918,5.94962,5.94877,5.94877,8000000.0
2006-07-18 06:40:00,5.9487,5.94955,5.94824,5.94824,15000000.0
2006-07-18 06:41:00,5.94801,5.94981,5.94801,5.94904,15000000.0
2006-07-18 06:42:00,5.94874,5.94981,5.94874,5.94944,16000000.0
2006-07-18 06:43:00,5.94912,5.95041,5.94908,5.94948,12000000.0
2006-07-18 06:44:00,5.95009,5.95055,5.94883,5.94928,13000000.0
2006-07-18 06:45:00,5.94956,5.95059,5.94919,5.95059,14000000.0
2006-07-18 06:46:00,5.95017,5.95031,5.9488,5.9494,12000000.0
2006-07-18 06:47:00,5.94915,5.9504,5.94898,5.94955,11000000.0
2006-07-18 06:48:00,5.94947,5.94991,5.94865,5.94884,15000000.0
2006-07-18 06:49:00,5.94878,5.95006,5.94878,5.94881,17000000.0
2006-07-18 06:50:00,5.94855,5.94951,5.94804,5.94804,13000000.0
2006-07-18 06:51:00,5.9491,5.94941,5.94861,5.94907,8000000.0
2006-07-18 06:52:00,5.94804,5.94928,5.94804,5.94924,14000000.0
2006-07-18 06:53:00,5.9482,5.94976,5.94815,5.94882,13000000.0
2006-07-18 06:54:00,5.94831,5.94941,5.94825,5.94829,8000000.0
2006-07-18 06:55:00,5.94836,5.94924,5.94808,5.94924,10000000.0
2006-07-18 06:56:00,5.94914,5.94919,5.94827,5.94835,11000000.0
2006-07-18 06:57:00,5.94845,5.94948,5.94845,5.94921,17000000.0
2006-07-18 06:58:00,5.9495,5.94973,5.94816,5.94882,12000000.0
2006-07-18 06:59:00,5.94829,5.94981,5.94829,5.94915,14000000.0
2006-07-18 07:00:00,5.9487,5.95015,5.94827,5.94827,11000000.0
2006-07-18 07:01:00,5.94836,5.94913,5.94836,5.94882,10000000.0
2006-07-18 07:02:00,5.94869,5.94952,5.94802,5.94813,14000000.0
2006-07-18 07:03:00,5.94791,5.9495,5.94778,5.94942,7000000.0
2006-07-18 07:04:00,5.94901,5.94957,5.94825,5.94842,16000000.0
2006-07-18 07:05:00,5.94805,5.94829,5.94803,5.94817,15000000.0
2006-07-18 07:06:00,5.94813,5.94906,5.94742,5.9478,16000000.0
2006-07-18 07:07:00,5.94782,5.94877,5.94753,5.94794,12000000.0
2006-07-18 07:08:00,5.94769,5.94897,5.94754,5.94818,8000000.0
2006-07-18 07:09:00,5.94764,5.94939,5.94731,5.94742,8000000.0
2006-07-18 07:10:00,5.94727,5.94868,5.94724,5.94857,16000000.0
2006-07-18 07:11:00,5.9488,5.9488,5.94814,5.94835,17000000.0
2006-07-18 07:12:00,5.94827,5.94853,5.94724,5.94839,20000000.0
2006-07-18 07:13:00,5.94878,5.94888,5.94804,5.94844,18000000.0
2006-07-18 07:14:00,5.94855,5.94863,5.94838,5.9486,11000000.0
2006-07-18 07:15:00,5.94817,5.94817,5.94644,5.94696,18000000.0
2006-07-18 07:16:00,5.94659,5.94877,5.94659,5.94877,18000000.0
2006-07-18 07:17:00,5.94796,5.94864,5.94654,5.94864,12000000.0
2006-07-18 07:18:00,5.94837,5.94863,5.94696,5.94863,18000000.0
2006-07-18 07:19:00,5.94691,5.94909,5.94691,5.94694,14000000.0
2006-07-18 07:20:00,5.94742,5.94891,5.94742,5.94789,18000000.0
2006-07-18 07:21:00,5.9483,5.9488,5.94766,5.9488,13000000.0
2006-07-18 07:22:00,5.94907,5.94915,5.94885,5.94887,14000000.0
2006-07-18 07:23:00,5.94866,5.94942,5.94685,5.94685,15000000.0
2006-07-18 07:24:00,5.94712,5.94879,5.94709,5.94709,16000000.0
2006-07-18 07:25:00,5.94786,5.94902,5.9467,5.94792,15000000.0
2006-07-18 07:26:00,5.94893,5.94903,5.94798,5.94814,13000000.0
2006-07-18 07:27:00,5.94803,5.94807,5.94776,5.94796,12000000.0
2006-07-18 07:28:00,5.948,5.94806,5.94772,5.9478,22000000.0
2006-07-18 07:29:00,5.94754,5.94874,5.94682,5.94848,16000000.0
2006-07-18 07:30:00,5.94884,5.94884,5.94702,5.94803,14000000.0
2006-07-18 07:31:00,5.9482,5.94975,5.9482,5.94967,13000000.0
2006-07-18 07:32:00,5.94844,5.94943,5.94775,5.94851,9000000.0
2006-07-18 07:33:00,5.94802,5.94816,5.94724,5.94766,7000000.0
2006-07-18 07:34:00,5.94856,5.94864,5.94833,5.94844,18000000.0
2006-07-18 07:35:00,5.9485,5.94895,5.94798,5.94844,9000000.0
2006-07-18 07:36:00,5.94781,5.95092,5.9471,5.95092,13000000.0
2006-07-18 07:37:00,5.9509,5.9509,5.94721,5.94903,11000000.0
2006-07-18 07:38:00,5.94899,5.94912,5.94846,5.94864,11000000.0
2006-07-18 07:39:00,5.94848,5.94958,5.94813,5.94866,19000000.0
2006-07-18 07:40:00,5.9485,5.94922,5.94794,5.94794,11000000.0
2006-07-18 07:41:00,5.94869,5.94968,5.94849,5.94883,7000000.0
2006-07-18 07:42:00,5.94893,5.95015,5.94893,5.95003,13000000.0
2006-07-18 07:43:00,5.9501,5.9501,5.9484,5.94864,14000000.0
2006-07-18 07:44:00,5.94887,5.95044,5.94887,5.94892,10000000.0
2006-07-18 07:45:00,5.9496,5.95,5.94862,5.94985,8000000.0
2006-07-18 07:46:00,5.94988,5.95009,5.94748,5.95009,13000000.0
2006-07-18 07:47:00,5.95051,5.95051,5.94421,5.94826,15000000.0
2006-07-18 07:48:00,5.94974,5.95064,5.94913,5.95064,13000000.0
2006-07-18 07:49:00,5.951,5.951,5.94876,5.94876,10000000.0
2006-07-18 07:50:00,5.9492,5.9501,5.94842,5.94964,17000000.0
2006-07-18 07:51:00,5.94995,5.94995,5.94803,5.9492,16000000.0
2006-07-18 07:52:00,5.94933,5.94955,5.94836,5.94913,13000000.0
2006-07-18 07:53:00,5.94904,5.94991,5.94882,5.94991,10000000.0
2006-07-18 07:54:00,5.94934,5.94955,5.9482,5.94944,11000000.0
2006-07-18 07:55:00,5.94895,5.94994,5.94738,5.94744,12000000.0
2006-07-18 07:56:00,5.94938,5.95013,5.94908,5.95013,13000000.0
2006-07-18 07:57:00,5.95049,5.95052,5.94888,5.95035,8000000.0
2006-07-18 07:58:00,5.95057,5.9509,5.9494,5.94942,14000000.0
2006-07-18 07:59:00,5.94919,5.95041,5.94887,5.95041,15000000.0
2006-07-18 08:00:00,5.9509,5.9509,5.94954,5.95071,10000000.0
2006-07-18 08:01:00,5.95084,5.95084,5.94831,5.94907,13000000.0
2006-07-18 08:02:00,5.94991,5.95083,5.94939,5.9494,14000000.0
2006-07-18 08:03:00,5.9501,5.95062,5.94911,5.94911,12000000.0
2006-07-18 08:04:00,5.94934,5.95034,5.94858,5.94893,16000000.0
2006-07-18 08:05:00,5.94872,5.9492,5.94755,5.94799,14000000.0
2006-07-18 08:06:00,5.94762,5.94836,5.94653,5.94732,19000000.0
2006-07-18 08:07:00,5.94673,5.94788,5.94673,5.94778,19000000.0
2006-07-18 08:08:00,5.9474,5.9474,5.94602,5.94733,11000000.0
2006-07-18 08:09:00,5.94617,5.94617,5.94469,5.94593,10000000.0
2006-07-18 08:10:00,5.94552,5.94585,5.94417,5.94585,16000000.0
2006-07-18 08:11:00,5.94652,5.94742,5.94614,5.94697,9000000.0
2006-07-18 08:12:00,5.94738,5.94749,5.94584,5.94718,10000000.0
2006-07-18 08:13:00,5.94766,5.94777,5.94629,5.94696,11000000.0
2006-07-18 08:14:00,5.94736,5.94848,5.94656,5.94848,12000000.0
2006-07-18 08:15:00,5.94831,5.94874,5.94752,5.94823,15000000.0
2006-07-18 08:16:00,5.94816,5.94992,5.94807,5.94992,14000000.0
2006-07-18 08:17:00,5.94984,5.95039,5.94897,5.94897,10000000.0
2006-07-18 08:18:00,5.94887,5.94942,5.9456,5.9456,9000000.0
2006-07-18 08:19:00,5.94947,5.95069,5.94876,5.94914,11000000.0
2006-07-18 08:20:00,5.94943,5.94963,5.94858,5.9486,11000000.0
2006-07-18 08:21:00,5.94874,5.94918,5.94791,5.94871,20000000.0
2006-07-18 08:22:00,5.94859,5.9496,5.94859,5.9496,8000000.0
2006-07-18 08:23:00,5.94978,5.95032,5.94931,5.94987,12000000.0
2006-07-18 08:24:00,5.9494,5.94981,5.94789,5.94863,13000000.0
2006-07-18 08:25:00,5.94925,5.94925,5.9463,5.94647,12000000.0
2006-07-18 08:26:00,5.94672,5.94862,5.94672,5.94862,13000000.0
2006-07-18 08:27:00,5.94812,5.94848,5.94728,5.94801,11000000.0
2006-07-18 08:28:00,5.94757,5.94893,5.94757,5.94893,8000000.0
2006-07-18 08:29:00,5.94893,5.94893,5.94734,5.94844,12000000.0
2006-07-18 08:30:00,5.948,5.94847,5.94759,5.94835,11000000.0
2006-07-18 08:31:00,5.94857,5.94867,5.94741,5.94854,10000000.0
2006-07-18 08:32:00,5.94845,5.94869,5.94843,5.94847,13000000.0
2006-07-18 08:33:00,5.94877,5.94884,5.94856,5.94857,11000000.0
2006-07-18 08:34:00,5.94824,5.94883,5.94702,5.94849,17000000.0
2006-07-18 08:35:00,5.94852,5.94878,5.94695,5.94787,11000000.0
2006-07-18 08:36:00,5.94773,5.94773,5.94693,5.94765,10000000.0
2006-07-18 08:37:00,5.94799,5.94822,5.94677,5.94694,9000000.0
2006-07-18 08:38:00,5.94753,5.9483,5.94729,5.9483,18000000.0
2006-07-18 08:39:00,5.94796,5.94796,5.9468,5.94742,8000000.0
2006-07-18 08:40:00,5.94747,5.94747,5.94643,5.94643,7000000.0
2006-07-18 08:41:00,5.94623,5.94666,5.94511,5.9463,16000000.0
2006-07-18 08:42:00,5.94463,5.9464,5.94429,5.94618,14000000.0
2006-07-18 08:43:00,5.94521,5.94602,5.94439,5.94478,12000000.0
2006-07-18 08:44:00,5.94568,5.94594,5.94459,5.94459,9000000.0
2006-07-18 08:45:00,5.9443,5.9449,5.94353,5.94431,18000000.0
2006-07-18 08:46:00,5.9444,5.94453,5.9436,5.94408,14000000.0
2006-07-18 08:47:00,5.9442,5.94482,5.94343,5.9445,18000000.0
2006-07-18 08:48:00,5.94446,5.94518,5.94299,5.94517,12000000.0
2006-07-18 08:49:00,5.94458,5.94458,5.94255,5.94291,14000000.0
2006-07-18 08:50:00,5.94222,5.94279,5.94174,5.94179,16000000.0
2006-07-18 08:51:00,5.94294,5.94324,5.9419,5.94209,21000000.0
2006-07-18 08:52:00,5.9429,5.9433,5.94094,5.94286,20000000.0
2006-07-18 08:53:00,5.94204,5.94372,5.94136,5.94372,7000000.0
2006-07-18 08:54:00,5.94161,5.94331,5.94129,5.94236,17000000.0
2006-07-18 08:55:00,5.94181,5.94243,5.94126,5.94199,12000000.0
2006-07-18 08:56:00,5.94276,5.9438,5.94173,5.94356,17000000.0
2006-07-18 08:57:00,5.94243,5.94428,5.94243,5.94428,16000000.0
2006-07-18 08:58:00,5.94362,5.94466,5.94318,5.94372,12000000.0
2006-07-18 08:59:00,5.94422,5.94512,5.94356,5.94431,13000000.0
2006-07-18 09:00:00,5.94452,5.94507,5.94323,5.9449,17000000.0
2006-07-18 09:01:00,5.94466,5.94613,5.94403,5.94613,13000000.0
2006-07-18 09:02:00,5.94464,5.94688,5.94459,5.94528,8000000.0
2006-07-18 09:03:00,5.94648,5.94683,5.94555,5.94593,16000000.0
2006-07-18 09:04:00,5.9474,5.94908,5.94732,5.94908,8000000.0
2006-07-18 09:05:00,5.94818,5.94825,5.94608,5.94621,11000000.0
2006-07-18 09:06:00,5.94636,5.94679,5.94516,5.94608,10000000.0
2006-07-18 09:07:00,5.94554,5.946,5.94479,5.94479,10000000.0
2006-07-18 09:08:00,5.94515,5.94575,5.944,5.94458,19000000.0
2006-07-18 09:09:00,5.94401,5.94481,5.94313,5.94452,16000000.0
2006-07-18 09:10:00,5.94429,5.94429,5.94184,5.94347,8000000.0
2006-07-18 09:11:00,5.94252,5.9431,5.94049,5.94186,11000000.0
2006-07-18 09:12:00,5.94124,5.94226,5.93998,5.94206,16000000.0
2006-07-18 09:13:00,5.94173,5.94173,5.94016,5.94016,15000000.0
2006-07-18 09:14:00,5.94164,5.94181,5.94004,5.9409,17000000.0
2006-07-18 09:15:00,5.94158,5.94171,5.93935,5.93979,12000000.0
2006-07-18 09:16:00,5.94047,5.94047,5.9382,5.93971,14000000.0
2006-07-18 09:17:00,5.94,5.94079,5.93932,5.94027,14000000.0
2006-07-18 09:18:00,5.94113,5.94255,5.9409,5.94253,18000000.0
2006-07-18 09:19:00,5.94259,5.94292,5.94204,5.94292,14000000.0
2006-07-18 09:20:00,5.94384,5.94456,5.94351,5.94448,18000000.0
2006-07-18 09:21:00,5.94432,5.94474,5.94238,5.94238,17000000.0
2006-07-18 09:22:00,5.94242,5.94334,5.94124,5.94251,13000000.0
2006-07-18 09:23:00,5.94278,5.94278,5.94041,5.94067,12000000.0
2006-07-18 09:24:00,5.93971,5.94077,5.93896,5.94077,14000000.0
2006-07-18 09:25:00,5.94079,5.94079,5.93894,5.94045,9000000.0
2006-07-18 09:26:00,5.93992,5.94124,5.93954,5.94054,13000000.0
2006-07-18 09:27:00,5.94115,5.94115,5.9398,5.94029,13000000.0
2006-07-18 09:28:00,5.94032,5.94181,5.93933,5.94181,19000000.0
2006-07-18 09:29:00,5.942,5.94291,5.9405,5.94175,14000000.0
2006-07-18 09:30:00,5.94167,5.94205,5.941,5.94167,15000000.0
2006-07-18 09:31:00,5.94171,5.94222,5.94099,5.94155,11000000.0
2006-07-18 09:32:00,5.9413,5.94222,5.94009,5.941,16000000.0
2006-07-18 09:33:00,5.94101,5.94169,5.94079,5.94103,9000000.0
2006-07-18 09:34:00,5.94231,5.94263,5.94095,5.94095,18000000.0
2006-07-18 09:35:00,5.94035,5.94232,5.94035,5.942,14000000.0
2006-07-18 09:36:00,5.9419,5.9419,5.93979,5.94134,16000000.0
2006-07-18 09:37:00,5.94083,5.94199,5.93959,5.94122,20000000.0
2006-07-18 09:38:00,5.94163,5.94163,5.93979,5.94016,19000000.0
2006-07-18 09:39:00,5.94023,5.94202,5.93994,5.94129,16000000.0
2006-07-18 09:40:00,5.94218,5.94218,5.94067,5.94174,12000000.0
2006-07-18 09:41:00,5.94163,5.94163,5.93997,5.94102,18000000.0
2006-07-18 09:42:00,5.94097,5.94129,5.93951,5.94084,16000000.0
2006-07-18 09:43:00,5.94091,5.94178,5.93995,5.94111,15000000.0
2006-07-18 09:44:00,5.94154,5.94166,5.94046,5.94143,13000000.0
2006-07-18 09:45:00,5.94163,5.942,5.94056,5.94179,13000000.0
2006-07-18 09:46:00,5.94175,5.94283,5.94066,5.94282,17000000.0
2006-07-18 09:47:00,5.94247,5.94247,5.94101,5.94148,13000000.0
2006-07-18 09:48:00,5.94171,5.94311,5.94171,5.94276,16000000.0
2006-07-18 09:49:00,5.94269,5.94343,5.94185,5.94323,17000000.0
2006-07-18 09:50:00,5.94326,5.94394,5.94183,5.9436,12000000.0
2006-07-18 09:51:00,5.94271,5.94325,5.94041,5.9422,16000000.0
2006-07-18 09:52:00,5.94242,5.94242,5.94052,5.9416,16000000.0
2006-07-18 09:53:00,5.94241,5.94388,5.94213,5.9431,15000000.0
2006-07-18 09:54:00,5.94423,5.94442,5.94204,5.94248,15000000.0
2006-07-18 09:55:00,5.94379,5.9445,5.94353,5.94399,15000000.0
2006-07-18 09:56:00,5.9439,5.9442,5.94258,5.94348,17000000.0
2006-07-18 09:57:00,5.94335,5.94358,5.94191,5.94315,12000000.0
2006-07-18 09:58:00,5.94357,5.94374,5.94244,5.94346,14000000.0
2006-07-18 09:59:00,5.94187,5.94414,5.94187,5.94378,10000000.0
2006-07-18 10:00:00,5.94386,5.94393,5.9425,5.94393,11000000.0
2006-07-18 10:01:00,5.94343,5.94343,5.94205,5.9431,24000000.0
2006-07-18 10:02:00,5.94255,5.94308,5.94198,5.94216,14000000.0
2006-07-18 10:03:00,5.94268,5.94283,5.94251,5.94283,16000000.0
2006-07-18 10:04:00,5.94308,5.94327,5.94107,5.94209,10000000.0
2006-07-18 10:05:00,5.94316,5.94343,5.94199,5.94343,10000000.0
2006-07-18 10:06:00,5.94219,5.94398,5.94218,5.94321,9000000.0
2006-07-18 10:07:00,5.94323,5.94356,5.9425,5.94339,11000000.0
2006-07-18 10:08:00,5.94301,5.94362,5.94225,5.94359,9000000.0
2006-07-18 10:09:00,5.9423,5.94349,5.94228,5.94313,11000000.0
2006-07-18 10:10:00,5.94316,5.94418,5.94246,5.94322,15000000.0
2006-07-18 10:11:00,5.94352,5.94444,5.94321,5.94401,16000000.0
2006-07-18 10:12:00,5.94374,5.94504,5.94328,5.94504,19000000.0
2006-07-18 10:13:00,5.94521,5.94521,5.94352,5.94352,9000000.0
2006-07-18 10:14:00,5.9446,5.94496,5.94416,5.94416,11000000.0
2006-07-18 10:15:00,5.94389,5.94561,5.94381,5.94529,8000000.0
2006-07-18 10:16:00,5.94582,5.94621,5.94495,5.94566,17000000.0
2006-07-18 10:17:00,5.94534,5.94601,5.94429,5.94461,16000000.0
2006-07-18 10:18:00,5.94544,5.94623,5.94397,5.94563,16000000.0
2006-07-18 10:19:00,5.94518,5.94597,5.94444,5.94561,17000000.0
2006-07-18 10:20:00,5.94515,5.9454,5.94391,5.94493,16000000.0
2006-07-18 10:21:00,5.94541,5.94555,5.94456,5.945,7000000.0
2006-07-18 10:22:00,5.94493,5.94497,5.94424,5.94476,10000000.0
2006-07-18 10:23:00,5.94471,5.94485,5.94384,5.94384,14000000.0
2006-07-18 10:24:00,5.94347,5.94444,5.94327,5.94352,13000000.0
2006-07-18 10:25:00,5.94298,5.9457,5.94298,5.94482,12000000.0
2006-07-18 10:26:00,5.94544,5.94569,5.94415,5.94523,11000000.0
2006-07-18 10:27:00,5.94506,5.94506,5.94298,5.9446,13000000.0
2006-07-18 10:28:00,5.94445,5.94489,5.94347,5.9443,13000000.0
2006-07-18 10:29:00,5.94429,5.9451,5.94376,5.9451,11000000.0
2006-07-18 10:30:00,5.94442,5.94442,5.94293,5.9437,9000000.0
2006-07-18 10:31:00,5.94437,5.94479,5.94307,5.94479,16000000.0
2006-07-18 10:32:00,5.94462,5.94564,5.94398,5.94564,9000000.0
2006-07-18 10:33:00,5.9463,5.9463,5.94432,5.94506,12000000.0
2006-07-18 10:34:00,5.94533,5.94638,5.94509,5.94638,11000000.0
2006-07-18 10:35:00,5.94679,5.94679,5.94419,5.94444,17000000.0
2006-07-18 10:36:00,5.94627,5.94638,5.9449,5.946,10000000.0
2006-07-18 10:37:00,5.94555,5.94599,5.94472,5.94548,15000000.0
2006-07-18 10:38:00,5.94618,5.94618,5.94386,5.94485,17000000.0
2006-07-18 10:39:00,5.9446,5.94526,5.94385,5.94491,13000000.0
2006-07-18 10:40:00,5.94528,5.94568,5.94438,5.94446,10000000.0
2006-07-18 10:41:00,5.94531,5.94531,5.94394,5.94472,15000000.0
2006-07-18 10:42:00,5.94458,5.94532,5.94414,5.94458,12000000.0
2006-07-18 10:43:00,5.945,5.94519,5.94394,5.94482,13000000.0
2006-07-18 10:44:00,5.94484,5.94484,5.94361,5.94362,12000000.0
2006-07-18 10:45:00,5.94406,5.94461,5.94277,5.94277,13000000.0
2006-07-18 10:46:00,5.94402,5.94492,5.94339,5.94434,13000000.0
2006-07-18 10:47:00,5.94509,5.94536,5.94458,5.94532,7000000.0
2006-07-18 10:48:00,5.94535,5.94598,5.94421,5.94511,12000000.0
2006-07-18 10:49:00,5.94516,5.94545,5.9443,5.94545,10000000.0
2006-07-18 10:50:00,5.94428,5.94532,5.94408,5.94425,14000000.0
2006-07-18 10:51:00,5.94456,5.94578,5.94423,5.94423,11000000.0
2006-07-18 10:52:00,5.9453,5.94614,5.94484,5.94521,20000000.0
2006-07-18 10:53:00,5.9461,5.94701,5.94573,5.94649,9000000.0
2006-07-18 10:54:00,5.94547,5.9472,5.94547,5.94561,18000000.0
2006-07-18 10:55:00,5.94708,5.94924,5.94708,5.94924,10000000.0
2006-07-18 10:56:00,5.94979,5.94979,5.94825,5.94882,11000000.0
2006-07-18 10:57:00,5.94914,5.94914,5.94764,5.94882,8000000.0
2006-07-18 10:58:00,5.94829,5.94862,5.94698,5.94777,10000000.0
2006-07-18 10:59:00,5.94815,5.94883,5.94692,5.94753,10000000.0
2006-07-18 11:00:00,5.94832,5.95512,5.94805,5.95242,15000000.0
2006-07-18 11:01:00,5.95393,5.95604,5.95308,5.95537,12000000.0
2006-07-18 11:02:00,5.95444,5.95689,5.95382,5.95662,8000000.0
2006-07-18 11:03:00,5.95777,5.96011,5.95765,5.95944,11000000.0
2006-07-18 11:04:00,5.96007,5.96167,5.95908,5.96072,15000000.0
2006-07-18 11:05:00,5.96095,5.96151,5.95967,5.96043,17000000.0
2006-07-18 11:06:00,5.9605,5.96088,5.95924,5.96038,12000000.0
2006-07-18 11:07:00,5.96091,5.9624,5.95947,5.96191,11000000.0
2006-07-18 11:08:00,5.96191,5.96267,5.96018,5.96018,22000000.0
2006-07-18 11:09:00,5.96054,5.96064,5.95889,5.96023,9000000.0
2006-07-18 11:10:00,5.95809,5.96038,5.95809,5.95932,16000000.0
2006-07-18 11:11:00,5.95993,5.95993,5.95756,5.95756,7000000.0
2006-07-18 11:12:00,5.95744,5.95872,5.95714,5.95831,15000000.0
2006-07-18 11:13:00,5.95827,5.95841,5.9568,5.95782,11000000.0
2006-07-18 11:14:00,5.95681,5.95748,5.95555,5.95583,18000000.0
2006-07-18 11:15:00,5.95545,5.95584,5.95472,5.95557,11000000.0
2006-07-18 11:16:00,5.95538,5.95538,5.9527,5.9536,13000000.0
2006-07-18 11:17:00,5.95446,5.95493,5.95337,5.95471,13000000.0
2006-07-18 11:18:00,5.95535,5.9559,5.95468,5.95535,9000000.0
2006-07-18 11:19:00,5.95502,5.95603,5.95408,5.95451,17000000.0
2006-07-18 11:20:00,5.95536,5.95536,5.95357,5.95362,14000000.0
2006-07-18 11:21:00,5.95326,5.95465,5.95307,5.95365,14000000.0
2006-07-18 11:22:00,5.95416,5.9553,5.95368,5.95508,22000000.0
2006-07-18 11:23:00,5.95457,5.95477,5.95344,5.95344,8000000.0
2006-07-18 11:24:00,5.95458,5.95548,5.95403,5.95444,18000000.0
2006-07-18 11:25:00,5.95546,5.95589,5.95446,5.95541,9000000.0
2006-07-18 11:26:00,5.95531,5.95552,5.9544,5.95513,15000000.0
2006-07-18 11:27:00,5.95507,5.9563,5.95496,5.95629,10000000.0
2006-07-18 11:28:00,5.95587,5.95704,5.95548,5.95674,13000000.0
2006-07-18 11:29:00,5.95644,5.9572,5.95596,5.95596,17000000.0
2006-07-18 11:30:00,5.95576,5.95797,5.95576,5.95731,13000000.0
2006-07-18 11:31:00,5.95683,5.95809,5.95683,5.95809,12000000.0
2006-07-18 11:32:00,5.95812,5.95843,5.95721,5.95799,20000000.0
2006-07-18 11:33:00,5.95808,5.9582,5.95758,5.95766,16000000.0
2006-07-18 11:34:00,5.95769,5.95779,5.95598,5.95689,13000000.0
2006-07-18 11:35:00,5.95718,5.95718,5.95569,5.95665,14000000.0
2006-07-18 11:36:00,5.95699,5.95737,5.95567,5.95601,11000000.0
2006-07-18 11:37:00,5.95731,5.95779,5.9557,5.95717,16000000.0
2006-07-18 11:38:00,5.95624,5.95633,5.95528,5.95555,8000000.0
2006-07-18 11:39:00,5.95559,5.95684,5.95559,5.95608,11000000.0
2006-07-18 11:40:00,5.95637,5.95718,5.95555,5.95584,12000000.0
2006-07-18 11:41:00,5.95491,5.95491,5.95372,5.95405,10000000.0
2006-07-18 11:42:00,5.95558,5.95558,5.95385,5.95483,10000000.0
2006-07-18 11:43:00,5.95497,5.95551,5.95305,5.95355,17000000.0
2006-07-18 11:44:00,5.95356,5.95389,5.95242,5.95346,15000000.0
2006-07-18 11:45:00,5.95366,5.95438,5.95222,5.95307,16000000.0
2006-07-18 11:46:00,5.95339,5.9542,5.95324,5.95359,7000000.0
2006-07-18 11:47:00,5.95317,5.9544,5.95236,5.9541,16000000.0
2006-07-18 11:48:00,5.95437,5.95437,5.95265,5.95326,13000000.0
2006-07-18 11:49:00,5.95249,5.95425,5.95246,5.9539,10000000.0
2006-07-18 11:50:00,5.95392,5.95505,5.95351,5.95402,12000000.0
2006-07-18 11:51:00,5.9538,5.95493,5.95319,5.95492,14000000.0
2006-07-18 11:52:00,5.95499,5.95499,5.9531,5.9535,18000000.0
2006-07-18 11:53:00,5.95332,5.95398,5.95191,5.95191,16000000.0
2006-07-18 11:54:00,5.95277,5.95307,5.95209,5.95228,8000000.0
2006-07-18 11:55:00,5.95363,5.95396,5.95236,5.95332,8000000.0
2006-07-18 11:56:00,5.95375,5.95417,5.95193,5.95193,8000000.0
2006-07-18 11:57:00,5.95222,5.9529,5.95115,5.952,11000000.0
2006-07-18 11:58:00,5.95084,5.95267,5.95063,5.95265,14000000.0
2006-07-18 11:59:00,5.95253,5.95283,5.95154,5.95215,11000000.0
2006-07-18 12:00:00,5.95386,5.95529,5.95369,5.95488,15000000.0
2006-07-18 12:01:00,5.95382,5.95523,5.95382,5.95513,13000000.0
2006-07-18 12:02:00,5.95471,5.95471,5.9534,5.95386,15000000.0
2006-07-18 12:03:00,5.95442,5.95466,5.95359,5.95408,11000000.0
2006-07-18 12:04:00,5.95444,5.95444,5.95318,5.95318,9000000.0
2006-07-18 12:05:00,5.95346,5.95346,5.95231,5.95234,9000000.0
2006-07-18 12:06:00,5.95139,5.95189,5.95065,5.9516,15000000.0
2006-07-18 12:07:00,5.95156,5.95212,5.95093,5.95212,11000000.0
2006-07-18 12:08:00,5.9521,5.95227,5.95037,5.95068,8000000.0
2006-07-18 12:09:00,5.95037,5.95129,5.94956,5.95098,18000000.0
2006-07-18 12:10:00,5.95043,5.95047,5.94915,5.95027,14000000.0
2006-07-18 12:11:00,5.95055,5.95073,5.94876,5.94993,9000000.0
2006-07-18 12:12:00,5.94935,5.95065,5.94913,5.94913,18000000.0
2006-07-18 12:13:00,5.94884,5.94996,5.94863,5.94891,12000000.0
2006-07-18 12:14:00,5.94801,5.94965,5.94801,5.94891,10000000.0
2006-07-18 12:15:00,5.94955,5.94991,5.94811,5.94811,8000000.0
2006-07-18 12:16:00,5.94767,5.94915,5.94721,5.94841,14000000.0
2006-07-18 12:17:00,5.9485,5.94873,5.9474,5.94809,13000000.0
2006-07-18 12:18:00,5.94712,5.94822,5.94683,5.94714,10000000.0
2006-07-18 12:19:00,5.94691,5.94691,5.9451,5.94627,11000000.0
2006-07-18 12:20:00,5.94627,5.94627,5.94558,5.94607,8000000.0
2006-07-18 12:21:00,5.94578,5.94578,5.94421,5.94506,20000000.0
2006-07-18 12:22:00,5.94488,5.94604,5.94475,5.94528,14000000.0
2006-07-18 12:23:00,5.94507,5.94562,5.94453,5.94457,11000000.0
2006-07-18 12:24:00,5.94507,5.946,5.94339,5.94488,17000000.0
2006-07-18 12:25:00,5.9442,5.94467,5.94302,5.94459,12000000.0
2006-07-18 12:26:00,5.94429,5.94444,5.94356,5.9441,7000000.0
2006-07-18 12:27:00,5.94411,5.94411,5.94171,5.94171,7000000.0
2006-07-18 12:28:00,5.94185,5.94418,5.94185,5.9437,19000000.0
2006-07-18 12:29:00,5.94405,5.94513,5.94291,5.94473,12000000.0
2006-07-18 12:30:00,5.94395,5.94512,5.94355,5.94512,10000000.0
2006-07-18 12:31:00,5.94441,5.94494,5.94401,5.9446,12000000.0
2006-07-18 12:32:00,5.94432,5.94469,5.94317,5.9432,12000000.0
2006-07-18 12:33:00,5.94246,5.94305,5.94099,5.94099,15000000.0
2006-07-18 12:34:00,5.94312,5.94312,5.94084,5.94084,12000000.0
2006-07-18 12:35:00,5.94172,5.94193,5.94049,5.94171,12000000.0
2006-07-18 12:36:00,5.94138,5.94215,5.94083,5.94153,15000000.0
2006-07-18 12:37:00,5.94176,5.94185,5.94023,5.94128,8000000.0
2006-07-18 12:38:00,5.94175,5.94217,5.9405,5.94209,15000000.0
2006-07-18 12:39:00,5.94148,5.9418,5.94021,5.94115,14000000.0
2006-07-18 12:40:00,5.94057,5.94057,5.93696,5.93761,18000000.0
2006-07-18 12:41:00,5.93703,5.93867,5.93655,5.93712,11000000.0
2006-07-18 12:42:00,5.93737,5.93747,5.93518,5.93518,17000000.0
2006-07-18 12:43:00,5.93667,5.93706,5.93545,5.93545,11000000.0
2006-07-18 12:44:00,5.93632,5.93828,5.93605,5.93763,13000000.0
2006-07-18 12:45:00,5.93823,5.93827,5.93675,5.93771,10000000.0
2006-07-18 12:46:00,5.9374,5.9383,5.93658,5.93762,20000000.0
2006-07-18 12:47:00,5.9379,5.93857,5.93786,5.93841,10000000.0
2006-07-18 12:48:00,5.9373,5.9391,5.93726,5.9391,10000000.0
2006-07-18 12:49:00,5.93927,5.94195,5.9392,5.94118,15000000.0
2006-07-18 12:50:00,5.94215,5.94234,5.94011,5.94011,14000000.0
2006-07-18 12:51:00,5.94099,5.94129,5.9399,5.94129,14000000.0
2006-07-18 12:52:00,5.9401,5.94343,5.94005,5.94343,9000000.0
2006-07-18 12:53:00,5.94241,5.94385,5.94224,5.94293,9000000.0
2006-07-18 12:54:00,5.94321,5.94423,5.94223,5.94302,20000000.0
2006-07-18 12:55:00,5.94226,5.9442,5.94226,5.94369,12000000.0
2006-07-18 12:56:00,5.94259,5.94347,5.94252,5.94286,7000000.0
2006-07-18 12:57:00,5.94267,5.94452,5.9422,5.94452,13000000.0
2006-07-18 12:58:00,5.94401,5.94464,5.94288,5.94385,16000000.0
2006-07-18 12:59:00,5.9442,5.94536,5.9437,5.94533,14000000.0
2006-07-18 13:00:00,5.9456,5.94564,5.94385,5.9447,12000000.0
2006-07-18 13:01:00,5.9455,5.9457,5.94382,5.9457,17000000.0
2006-07-18 13:02:00,5.94508,5.94569,5.94416,5.94501,10000000.0
2006-07-18 13:03:00,5.94518,5.94526,5.94414,5.94504,22000000.0
2006-07-18 13:04:00,5.94518,5.94577,5.94391,5.94391,20000000.0
2006-07-18 13:05:00,5.94487,5.94582,5.944,5.94578,14000000.0
2006-07-18 13:06:00,5.94539,5.94553,5.94339,5.94553,17000000.0
2006-07-18 13:07:00,5.94459,5.94501,5.94339,5.9446,22000000.0
2006-07-18 13:08:00,5.94435,5.94469,5.94343,5.94446,12000000.0
2006-07-18 13:09:00,5.94399,5.94484,5.9437,5.94481,12000000.0
2006-07-18 13:10:00,5.94536,5.94536,5.94381,5.94447,20000000.0
2006-07-18 13:11:00,5.94444,5.94456,5.94378,5.94441,12000000.0
2006-07-18 13:12:00,5.94411,5.94459,5.94314,5.94375,16000000.0
2006-07-18 13:13:00,5.9437,5.94478,5.94295,5.94409,14000000.0
2006-07-18 13:14:00,5.94403,5.94548,5.94336,5.94498,17000000.0
2006-07-18 13:15:00,5.94462,5.94468,5.9426,5.943,7000000.0
2006-07-18 13:16:00,5.94271,5.94421,5.94271,5.94378,9000000.0
2006-07-18 13:17:00,5.94281,5.94345,5.94184,5.94344,15000000.0
2006-07-18 13:18:00,5.94282,5.94291,5.94019,5.94206,17000000.0
2006-07-18 13:19:00,5.94153,5.94265,5.94118,5.94145,15000000.0
2006-07-18 13:20:00,5.94176,5.94328,5.94153,5.94249,12000000.0
2006-07-18 13:21:00,5.94327,5.94333,5.94157,5.94275,24000000.0
2006-07-18 13:22:00,5.94275,5.94314,5.94112,5.94224,12000000.0
2006-07-18 13:23:00,5.94216,5.94319,5.9416,5.94289,12000000.0
2006-07-18 13:24:00,5.94096,5.94275,5.94096,5.94242,18000000.0
2006-07-18 13:25:00,5.94078,5.94258,5.94059,5.94059,12000000.0
2006-07-18 13:26:00,5.94057,5.94183,5.94035,5.94134,12000000.0
2006-07-18 13:27:00,5.94136,5.94164,5.94047,5.94153,9000000.0
2006-07-18 13:28:00,5.94157,5.9422,5.94076,5.94143,15000000.0
2006-07-18 13:29:00,5.94215,5.94215,5.94053,5.94208,14000000.0
2006-07-18 13:30:00,5.94159,5.94206,5.94048,5.942,11000000.0
2006-07-18 13:31:00,5.94169,5.94185,5.94087,5.94139,11000000.0
2006-07-18 13:32:00,5.94164,5.94283,5.94153,5.94283,8000000.0
2006-07-18 13:33:00,5.94311,5.94311,5.94191,5.94223,14000000.0
2006-07-18 13:34:00,5.94262,5.94313,5.94189,5.94294,11000000.0
2006-07-18 13:35:00,5.94109,5.94332,5.94109,5.94239,16000000.0
2006-07-18 13:36:00,5.94221,5.94339,5.94188,5.943,8000000.0
2006-07-18 13:37:00,5.94288,5.94349,5.94118,5.94198,17000000.0
2006-07-18 13:38:00,5.94217,5.94327,5.94176,5.94306,14000000.0
2006-07-18 13:39:00,5.9421,5.94326,5.94183,5.94326,10000000.0
2006-07-18 13:40:00,5.94201,5.94309,5.94201,5.94305,8000000.0
2006-07-18 13:41:00,5.94326,5.94326,5.94202,5.94202,11000000.0
2006-07-18 13:42:00,5.9437,5.94587,5.9437,5.94585,14000000.0
2006-07-18 13:43:00,5.94541,5.94728,5.9446,5.94631,11000000.0
2006-07-18 13:44:00,5.94871,5.94871,5.946,5.94745,11000000.0
2006-07-18 13:45:00,5.94702,5.94813,5.94683,5.94709,14000000.0
2006-07-18 13:46:00,5.94668,5.94687,5.94604,5.94685,11000000.0
2006-07-18 13:47:00,5.94542,5.94703,5.94542,5.94663,13000000.0
2006-07-18 13:48:00,5.94692,5.94692,5.94502,5.94625,14000000.0
2006-07-18 13:49:00,5.94579,5.9465,5.94517,5.9465,12000000.0
2006-07-18 13:50:00,5.94658,5.94696,5.94554,5.94602,16000000.0
2006-07-18 13:51:00,5.94738,5.94738,5.94592,5.94654,14000000.0
2006-07-18 13:52:00,5.94669,5.94825,5.9464,5.94706,10000000.0
2006-07-18 13:53:00,5.94654,5.94734,5.94579,5.9466,10000000.0
2006-07-18 13:54:00,5.94676,5.94738,5.9463,5.94688,8000000.0
2006-07-18 13:55:00,5.94677,5.94778,5.9455,5.9471,13000000.0
2006-07-18 13:56:00,5.94708,5.94708,5.94564,5.94613,17000000.0
2006-07-18 13:57:00,5.9463,5.94742,5.94556,5.94705,13000000.0
2006-07-18 13:58:00,5.94815,5.94975,5.94767,5.94975,7000000.0
2006-07-18 13:59:00,5.94902,5.94977,5.9487,5.9487,9000000.0
2006-07-18 14:00:00,5.94915,5.94915,5.94761,5.94847,7000000.0
2006-07-18 14:01:00,5.94584,5.94796,5.94568,5.94708,11000000.0
2006-07-18 14:02:00,5.94704,5.94782,5.94583,5.94624,19000000.0
2006-07-18 14:03:00,5.94763,5.94787,5.94638,5.94638,13000000.0
2006-07-18 14:04:00,5.94749,5.94821,5.94678,5.9478,22000000.0
2006-07-18 14:05:00,5.94817,5.94844,5.94646,5.94725,17000000.0
2006-07-18 14:06:00,5.9462,5.94705,5.9446,5.9446,11000000.0
2006-07-18 14:07:00,5.94427,5.94514,5.94356,5.94514,9000000.0
2006-07-18 14:08:00,5.94498,5.94606,5.94461,5.94606,11000000.0
2006-07-18 14:09:00,5.94552,5.94552,5.94389,5.94496,12000000.0
2006-07-18 14:10:00,5.94395,5.9452,5.94395,5.94498,13000000.0
2006-07-18 14:11:00,5.94437,5.94646,5.94363,5.94646,14000000.0
2006-07-18 14:12:00,5.94571,5.94691,5.9455,5.94626,11000000.0
2006-07-18 14:13:00,5.94617,5.94701,5.94564,5.94664,11000000.0
2006-07-18 14:14:00,5.94716,5.94742,5.94629,5.94672,7000000.0
2006-07-18 14:15:00,5.94746,5.94764,5.94572,5.94716,14000000.0
2006-07-18 14:16:00,5.94759,5.94816,5.94672,5.94722,13000000.0
2006-07-18 14:17:00,5.94727,5.94787,5.94614,5.94787,22000000.0
2006-07-18 14:18:00,5.94729,5.9481,5.94684,5.94802,15000000.0
2006-07-18 14:19:00,5.94871,5.94915,5.94743,5.94887,12000000.0
2006-07-18 14:20:00,5.94861,5.94904,5.94739,5.94755,7000000.0
2006-07-18 14:21:00,5.94701,5.94758,5.946,5.94702,13000000.0
2006-07-18 14:22:00,5.94646,5.94754,5.94627,5.94731,8000000.0
2006-07-18 14:23:00,5.94742,5.94792,5.94675,5.94737,11000000.0
2006-07-18 14:24:00,5.94769,5.94792,5.94605,5.94683,13000000.0
2006-07-18 14:25:00,5.947,5.94745,5.94529,5.94666,15000000.0
2006-07-18 14:26:00,5.94555,5.94583,5.94462,5.94577,8000000.0
2006-07-18 14:27:00,5.94634,5.9466,5.94517,5.94517,10000000.0
2006-07-18 14:28:00,5.94508,5.9458,5.94481,5.9458,11000000.0
2006-07-18 14:29:00,5.94526,5.94603,5.94412,5.94603,21000000.0
2006-07-18 14:30:00,5.94631,5.94968,5.94631,5.94956,11000000.0
2006-07-18 14:31:00,5.95169,5.95325,5.95052,5.95149,17000000.0
2006-07-18 14:32:00,5.95055,5.95072,5.94842,5.94907,15000000.0
2006-07-18 14:33:00,5.94845,5.94908,5.94795,5.94902,8000000.0
2006-07-18 14:34:00,5.94931,5.94931,5.94598,5.94696,9000000.0
2006-07-18 14:35:00,5.94371,5.94556,5.94269,5.94349,11000000.0
2006-07-18 14:36:00,5.94313,5.94366,5.9416,5.94366,15000000.0
2006-07-18 14:37:00,5.94337,5.94375,5.94253,5.94375,8000000.0
2006-07-18 14:38:00,5.94434,5.94588,5.94424,5.94588,10000000.0
2006-07-18 14:39:00,5.94627,5.94744,5.94514,5.94709,19000000.0
2006-07-18 14:40:00,5.94649,5.94786,5.9463,5.94717,15000000.0
2006-07-18 14:41:00,5.94737,5.94737,5.94564,5.946,15000000.0
2006-07-18 14:42:00,5.94736,5.94882,5.9468,5.94767,17000000.0
2006-07-18 14:43:00,5.94831,5.94901,5.94572,5.94643,15000000.0
2006-07-18 14:44:00,5.9446,5.94624,5.94423,5.94624,15000000.0
2006-07-18 14:45:00,5.94568,5.94821,5.94549,5.94744,9000000.0
2006-07-18 14:46:00,5.94688,5.94736,5.94451,5.94735,11000000.0
2006-07-18 14:47:00,5.94752,5.94752,5.94583,5.94694,12000000.0
2006-07-18 14:48:00,5.94676,5.94676,5.9447,5.94553,12000000.0
2006-07-18 14:49:00,5.94614,5.94614,5.94408,5.94408,12000000.0
2006-07-18 14:50:00,5.94387,5.94559,5.94387,5.94525,15000000.0
2006-07-18 14:51:00,5.94487,5.9451,5.94379,5.94399,10000000.0
2006-07-18 14:52:00,5.94474,5.94519,5.94341,5.94519,13000000.0
2006-07-18 14:53:00,5.94475,5.94548,5.94397,5.94498,13000000.0
2006-07-18 14:54:00,5.94382,5.94432,5.94315,5.94341,9000000.0
2006-07-18 14:55:00,5.94266,5.94428,5.94266,5.94351,16000000.0
2006-07-18 14:56:00,5.94311,5.94426,5.94262,5.94407,15000000.0
2006-07-18 14:57:00,5.94393,5.94535,5.94365,5.94535,15000000.0
2006-07-18 14:58:00,5.94569,5.94597,5.94359,5.94413,11000000.0
2006-07-18 14:59:00,5.94287,5.94427,5.94209,5.94427,14000000.0
2006-07-18 15:00:00,5.94365,5.94918,5.94365,5.9473,18000000.0
2006-07-18 15:01:00,5.94686,5.94686,5.94359,5.94636,12000000.0
2006-07-18 15:02:00,5.94539,5.94562,5.94315,5.94374,7000000.0
2006-07-18 15:03:00,5.94379,5.945,5.94292,5.94311,18000000.0
2006-07-18 15:04:00,5.94163,5.94206,5.93995,5.94038,21000000.0
2006-07-18 15:05:00,5.94097,5.94097,5.93932,5.94004,13000000.0
2006-07-18 15:06:00,5.94052,5.94076,5.93776,5.93885,14000000.0
2006-07-18 15:07:00,5.9384,5.94013,5.93836,5.93985,22000000.0
2006-07-18 15:08:00,5.93915,5.94032,5.93906,5.94025,10000000.0
2006-07-18 15:09:00,5.93999,5.94059,5.9388,5.93937,9000000.0
2006-07-18 15:10:00,5.93982,5.94007,5.93761,5.93857,14000000.0
2006-07-18 15:11:00,5.9397,5.94041,5.93792,5.93973,12000000.0
2006-07-18 15:12:00,5.93988,5.94104,5.93897,5.93988,13000000.0
2006-07-18 15:13:00,5.93964,5.94084,5.93913,5.94024,12000000.0
2006-07-18 15:14:00,5.93981,5.9407,5.93927,5.94028,10000000.0
2006-07-18 15:15:00,5.94022,5.9405,5.93753,5.93989,16000000.0
2006-07-18 15:16:00,5.93906,5.93959,5.93707,5.93735,15000000.0
2006-07-18 15:17:00,5.93724,5.93877,5.93656,5.93705,14000000.0
2006-07-18 15:18:00,5.93759,5.93759,5.93554,5.93692,12000000.0
2006-07-18 15:19:00,5.93692,5.93764,5.93663,5.93742,11000000.0
2006-07-18 15:20:00,5.9373,5.93946,5.93632,5.93946,14000000.0
2006-07-18 15:21:00,5.93914,5.93914,5.93776,5.93912,14000000.0
2006-07-18 15:22:00,5.93788,5.93811,5.93421,5.93438,10000000.0
2006-07-18 15:23:00,5.93377,5.93556,5.93352,5.93553,11000000.0
2006-07-18 15:24:00,5.93565,5.93575,5.93347,5.93526,10000000.0
2006-07-18 15:25:00,5.93512,5.93842,5.93438,5.93842,16000000.0
2006-07-18 15:26:00,5.93842,5.93842,5.9359,5.93713,15000000.0
2006-07-18 15:27:00,5.93609,5.93772,5.93578,5.93772,10000000.0
2006-07-18 15:28:00,5.93758,5.93813,5.93679,5.93717,11000000.0
2006-07-18 15:29:00,5.93926,5.94556,5.93776,5.94467,19000000.0
2006-07-18 15:30:00,5.94499,5.94535,5.94315,5.94501,10000000.0
2006-07-18 15:31:00,5.94488,5.94692,5.94433,5.94496,14000000.0
2006-07-18 15:32:00,5.94411,5.9455,5.94347,5.94483,12000000.0
2006-07-18 15:33:00,5.94456,5.94489,5.94387,5.94402,20000000.0
2006-07-18 15:34:00,5.94371,5.94435,5.94243,5.94372,12000000.0
2006-07-18 15:35:00,5.94375,5.94418,5.9429,5.94325,12000000.0
2006-07-18 15:36:00,5.9438,5.94564,5.94351,5.94564,10000000.0
2006-07-18 15:37:00,5.94383,5.94599,5.94383,5.94552,10000000.0
2006-07-18 15:38:00,5.94557,5.94612,5.94394,5.94592,13000000.0
2006-07-18 15:39:00,5.94457,5.94611,5.94457,5.94559,7000000.0
2006-07-18 15:40:00,5.9463,5.94715,5.94537,5.94715,10000000.0
2006-07-18 15:41:00,5.9461,5.94755,5.9461,5.94755,9000000.0
2006-07-18 15:42:00,5.94684,5.94767,5.94629,5.94673,13000000.0
2006-07-18 15:43:00,5.94648,5.94696,5.94524,5.94664,16000000.0
2006-07-18 15:44:00,5.94634,5.94634,5.94477,5.94525,14000000.0
2006-07-18 15:45:00,5.94559,5.94865,5.94552,5.94865,15000000.0
2006-07-18 15:46:00,5.95094,5.95211,5.94929,5.95007,13000000.0
2006-07-18 15:47:00,5.95019,5.95091,5.94931,5.94931,9000000.0
2006-07-18 15:48:00,5.95096,5.952,5.95004,5.95067,21000000.0
2006-07-18 15:49:00,5.95114,5.95189,5.94985,5.95,23000000.0
2006-07-18 15:50:00,5.95004,5.9507,5.9496,5.95037,12000000.0
2006-07-18 15:51:00,5.9505,5.95109,5.94895,5.95012,19000000.0
2006-07-18 15:52:00,5.94982,5.95081,5.94893,5.94984,15000000.0
2006-07-18 15:53:00,5.94917,5.95139,5.94917,5.94977,14000000.0
2006-07-18 15:54:00,5.94977,5.95146,5.94947,5.95119,15000000.0
2006-07-18 15:55:00,5.95228,5.95407,5.95141,5.95407,12000000.0
2006-07-18 15:56:00,5.95467,5.95588,5.95384,5.95384,18000000.0
2006-07-18 15:57:00,5.95389,5.95504,5.95314,5.95321,10000000.0
2006-07-18 15:58:00,5.95326,5.95441,5.95285,5.95351,22000000.0
2006-07-18 15:59:00,5.95341,5.95408,5.95225,5.95324,12000000.0
2006-07-18 16:00:00,5.95375,5.95399,5.95228,5.95308,12000000.0
2006-07-18 16:01:00,5.95323,5.95554,5.95323,5.95488,12000000.0
2006-07-18 16:02:00,5.95522,5.95692,5.95435,5.95692,13000000.0
2006-07-18 16:03:00,5.95632,5.95783,5.95536,5.95777,13000000.0
2006-07-18 16:04:00,5.95711,5.95711,5.95591,5.95673,11000000.0
2006-07-18 16:05:00,5.95836,5.95836,5.9566,5.95692,9000000.0
2006-07-18 16:06:00,5.95707,5.95724,5.95567,5.95589,14000000.0
2006-07-18 16:07:00,5.95752,5.95752,5.95625,5.95666,15000000.0
2006-07-18 16:08:00,5.95782,5.95828,5.95622,5.95638,15000000.0
2006-07-18 16:09:00,5.95718,5.95919,5.95624,5.95869,17000000.0
2006-07-18 16:10:00,5.95868,5.95868,5.95633,5.95711,14000000.0
2006-07-18 16:11:00,5.95729,5.95844,5.95658,5.95844,9000000.0
2006-07-18 16:12:00,5.95811,5.95853,5.95659,5.95761,15000000.0
2006-07-18 16:13:00,5.95778,5.95778,5.95574,5.95723,14000000.0
2006-07-18 16:14:00,5.95652,5.95731,5.95532,5.95692,12000000.0
2006-07-18 16:15:00,5.95709,5.95826,5.95633,5.95633,14000000.0
2006-07-18 16:16:00,5.95751,5.95819,5.9567,5.95696,13000000.0
2006-07-18 16:17:00,5.95702,5.95871,5.95675,5.95749,18000000.0
2006-07-18 16:18:00,5.95711,5.96043,5.95711,5.9597,13000000.0
2006-07-18 16:19:00,5.95859,5.95922,5.9578,5.95811,8000000.0
2006-07-18 16:20:00,5.95773,5.95845,5.9566,5.95845,13000000.0
2006-07-18 16:21:00,5.95827,5.95941,5.95739,5.95941,12000000.0
2006-07-18 16:22:00,5.9598,5.96063,5.95877,5.96063,11000000.0
2006-07-18 16:23:00,5.96143,5.9626,5.96078,5.96226,14000000.0
2006-07-18 16:24:00,5.96105,5.96192,5.95935,5.96125,15000000.0
2006-07-18 16:25:00,5.96146,5.96146,5.95923,5.96018,11000000.0
2006-07-18 16:26:00,5.9603,5.96068,5.95976,5.95977,8000000.0
2006-07-18 16:27:00,5.95983,5.96262,5.95962,5.96262,10000000.0
2006-07-18 16:28:00,5.96247,5.9647,5.96161,5.96453,15000000.0
2006-07-18 16:29:00,5.96422,5.96517,5.96354,5.96422,7000000.0
2006-07-18 16:30:00,5.96458,5.965,5.96299,5.965,16000000.0
2006-07-18 16:31:00,5.96531,5.96627,5.96423,5.966,14000000.0
2006-07-18 16:32:00,5.96615,5.96615,5.96402,5.96402,7000000.0
2006-07-18 16:33:00,5.96466,5.9665,5.96466,5.96621,8000000.0
2006-07-18 16:34:00,5.96514,5.9666,5.96445,5.9666,8000000.0
2006-07-18 16:35:00,5.96705,5.96768,5.96496,5.96676,9000000.0
2006-07-18 16:36:00,5.96771,5.96799,5.96654,5.96795,13000000.0
2006-07-18 16:37:00,5.96853,5.97071,5.9678,5.97071,18000000.0
2006-07-18 16:38:00,5.97011,5.97052,5.96807,5.96839,18000000.0
2006-07-18 16:39:00,5.96639,5.96753,5.96399,5.96625,20000000.0
2006-07-18 16:40:00,5.96647,5.96752,5.96572,5.96734,13000000.0
2006-07-18 16:41:00,5.9676,5.9679,5.96595,5.9679,20000000.0
2006-07-18 16:42:00,5.9678,5.96831,5.96688,5.96786,18000000.0
2006-07-18 16:43:00,5.96699,5.96775,5.96583,5.96736,15000000.0
2006-07-18 16:44:00,5.96729,5.96812,5.96577,5.96788,20000000.0
2006-07-18 16:45:00,5.96797,5.96874,5.96696,5.96821,13000000.0
2006-07-18 16:46:00,5.96934,5.97389,5.96918,5.97158,15000000.0
2006-07-18 16:47:00,5.97115,5.97167,5.96948,5.96948,8000000.0
2006-07-18 16:48:00,5.97078,5.97078,5.96701,5.96917,11000000.0
2006-07-18 16:49:00,5.96865,5.97008,5.96803,5.97008,12000000.0
2006-07-18 16:50:00,5.96972,5.97027,5.96879,5.96921,15000000.0
2006-07-18 16:51:00,5.96951,5.96954,5.96745,5.96847,18000000.0
2006-07-18 16:52:00,5.96833,5.96914,5.96657,5.96783,14000000.0
2006-07-18 16:53:00,5.96706,5.96744,5.96598,5.96667,8000000.0
2006-07-18 16:54:00,5.96591,5.96608,5.96453,5.96597,11000000.0
2006-07-18 16:55:00,5.966,5.966,5.96396,5.96495,12000000.0
2006-07-18 16:56:00,5.96563,5.96581,5.96454,5.9648,10000000.0
2006-07-18 16:57:00,5.96452,5.96539,5.96444,5.96475,8000000.0
2006-07-18 16:58:00,5.96578,5.96633,5.96465,5.96633,9000000.0
2006-07-18 16:59:00,5.96518,5.96561,5.96444,5.9652,13000000.0
2006-07-18 17:00:00,5.96611,5.96699,5.96514,5.96699,11000000.0
2006-07-18 17:01:00,5.96599,5.96691,5.96576,5.96652,12000000.0
2006-07-18 17:02:00,5.96734,5.96786,5.96592,5.96592,10000000.0
2006-07-18 17:03:00,5.96759,5.96883,5.96698,5.96842,16000000.0
2006-07-18 17:04:00,5.9684,5.96901,5.96744,5.96834,13000000.0
2006-07-18 17:05:00,5.96827,5.96844,5.96572,5.96686,16000000.0
2006-07-18 17:06:00,5.96701,5.96802,5.9661,5.96728,12000000.0
2006-07-18 17:07:00,5.96648,5.96713,5.96561,5.96713,8000000.0
2006-07-18 17:08:00,5.96617,5.96626,5.96437,5.96611,21000000.0
2006-07-18 17:09:00,5.96594,5.96594,5.96438,5.96586,16000000.0
2006-07-18 17:10:00,5.9657,5.96662,5.96531,5.96589,11000000.0
2006-07-18 17:11:00,5.96643,5.96702,5.96548,5.96695,11000000.0
2006-07-18 17:12:00,5.96681,5.96698,5.96559,5.96601,9000000.0
2006-07-18 17:13:00,5.96619,5.96681,5.96534,5.96629,9000000.0
2006-07-18 17:14:00,5.965,5.96655,5.965,5.96576,17000000.0
2006-07-18 17:15:00,5.9654,5.96587,5.96456,5.96587,11000000.0
2006-07-18 17:16:00,5.96628,5.96629,5.96486,5.96556,15000000.0
2006-07-18 17:17:00,5.96635,5.96635,5.96513,5.9655,13000000.0
2006-07-18 17:18:00,5.96588,5.96588,5.96413,5.96553,15000000.0
2006-07-18 17:19:00,5.96622,5.96622,5.96467,5.96563,17000000.0
2006-07-18 17:20:00,5.96592,5.96596,5.96403,5.96461,12000000.0
2006-07-18 17:21:00,5.96531,5.96567,5.96391,5.96465,7000000.0
2006-07-18 17:22:00,5.96529,5.96597,5.96408,5.96597,14000000.0
2006-07-18 17:23:00,5.96546,5.96614,5.96448,5.96544,13000000.0
2006-07-18 17:24:00,5.96468,5.96583,5.96422,5.96506,9000000.0
2006-07-18 17:25:00,5.96461,5.96587,5.96413,5.96587,11000000.0
2006-07-18 17:26:00,5.96514,5.96561,5.96333,5.96427,16000000.0
2006-07-18 17:27:00,5.96381,5.96459,5.96355,5.96388,9000000.0
2006-07-18 17:28:00,5.96421,5.96517,5.96349,5.96499,15000000.0
2006-07-18 17:29:00,5.96515,5.96556,5.96371,5.96487,11000000.0
2006-07-18 17:30:00,5.96442,5.96485,5.9633,5.9633,19000000.0
2006-07-18 17:31:00,5.96388,5.96418,5.96291,5.96338,11000000.0
2006-07-18 17:32:00,5.96395,5.96403,5.96132,5.96132,9000000.0
2006-07-18 17:33:00,5.95968,5.95987,5.95852,5.95894,10000000.0
2006-07-18 17:34:00,5.95786,5.9592,5.95739,5.95794,14000000.0
2006-07-18 17:35:00,5.95768,5.95935,5.95732,5.95935,13000000.0
2006-07-18 17:36:00,5.95877,5.95893,5.95731,5.9588,11000000.0
2006-07-18 17:37:00,5.95854,5.95953,5.95802,5.95903,15000000.0
2006-07-18 17:38:00,5.95873,5.95916,5.95753,5.95894,17000000.0
2006-07-18 17:39:00,5.95963,5.96005,5.95842,5.95922,8000000.0
2006-07-18 17:40:00,5.95945,5.95945,5.95792,5.95881,12000000.0
2006-07-18 17:41:00,5.95962,5.96044,5.95861,5.95901,21000000.0
2006-07-18 17:42:00,5.95921,5.96104,5.95921,5.96052,13000000.0
2006-07-18 17:43:00,5.96122,5.96175,5.96029,5.96136,11000000.0
2006-07-18 17:44:00,5.96135,5.96185,5.96018,5.96136,19000000.0
2006-07-18 17:45:00,5.96167,5.96241,5.96053,5.96241,10000000.0
2006-07-18 17:46:00,5.96284,5.96324,5.96149,5.96311,13000000.0
2006-07-18 17:47:00,5.96229,5.96229,5.96099,5.96182,9000000.0
2006-07-18 17:48:00,5.96228,5.96257,5.96067,5.96181,14000000.0
2006-07-18 17:49:00,5.96166,5.96261,5.96045,5.96203,14000000.0
2006-07-18 17:50:00,5.96109,5.96262,5.96109,5.96181,17000000.0
2006-07-18 17:51:00,5.96159,5.96261,5.9608,5.9619,13000000.0
2006-07-18 17:52:00,5.96247,5.96247,5.96055,5.96171,24000000.0
2006-07-18 17:53:00,5.96208,5.96351,5.96195,5.96195,16000000.0
2006-07-18 17:54:00,5.96301,5.96331,5.96201,5.96263,16000000.0
2006-07-18 17:55:00,5.96127,5.96379,5.96127,5.96379,13000000.0
2006-07-18 17:56:00,5.96419,5.96497,5.96333,5.96345,15000000.0
2006-07-18 17:57:00,5.96377,5.9643,5.96251,5.96264,10000000.0
2006-07-18 17:58:00,5.96224,5.96335,5.96214,5.96335,15000000.0
2006-07-18 17:59:00,5.96185,5.96308,5.96128,5.96218,13000000.0
2006-07-18 18:00:00,5.96203,5.96287,5.96177,5.96279,7000000.0
2006-07-18 18:01:00,5.96257,5.96257,5.96109,5.96207,18000000.0
2006-07-18 18:02:00,5.96189,5.96234,5.96105,5.96105,17000000.0
2006-07-18 18:03:00,5.96068,5.9617,5.96042,5.96056,16000000.0
2006-07-18 18:04:00,5.95996,5.96123,5.95938,5.95942,14000000.0
2006-07-18 18:05:00,5.95926,5.96067,5.95873,5.95926,13000000.0
2006-07-18 18:06:00,5.95831,5.95919,5.95751,5.95873,18000000.0
2006-07-18 18:07:00,5.95894,5.95939,5.95786,5.95859,12000000.0
2006-07-18 18:08:00,5.95896,5.95975,5.95776,5.95825,18000000.0
2006-07-18 18:09:00,5.95721,5.95801,5.95667,5.95681,12000000.0
2006-07-18 18:10:00,5.95828,5.95836,5.95695,5.95695,13000000.0
2006-07-18 18:11:00,5.9574,5.95788,5.95626,5.95642,10000000.0
2006-07-18 18:12:00,5.9565,5.95864,5.9565,5.95753,11000000.0
2006-07-18 18:13:00,5.95858,5.95902,5.9571,5.95805,14000000.0
2006-07-18 18:14:00,5.95793,5.95937,5.95767,5.95789,10000000.0
2006-07-18 18:15:00,5.95792,5.95864,5.95738,5.95738,10000000.0
2006-07-18 18:16:00,5.95918,5.95966,5.95796,5.95796,9000000.0
2006-07-18 18:17:00,5.95828,5.95909,5.95782,5.9589,18000000.0
2006-07-18 18:18:00,5.95801,5.95938,5.95801,5.95868,14000000.0
2006-07-18 18:19:00,5.95806,5.95837,5.9573,5.95837,10000000.0
2006-07-18 18:20:00,5.95808,5.95861,5.95733,5.95861,15000000.0
2006-07-18 18:21:00,5.95843,5.95843,5.95729,5.95729,18000000.0
2006-07-18 18:22:00,5.95704,5.95887,5.95704,5.95823,14000000.0
2006-07-18 18:23:00,5.95879,5.95882,5.95722,5.95778,7000000.0
2006-07-18 18:24:00,5.95748,5.95873,5.9573,5.95873,9000000.0
2006-07-18 18:25:00,5.95934,5.96042,5.95894,5.96016,13000000.0
2006-07-18 18:26:00,5.95926,5.96054,5.95905,5.9593,16000000.0
2006-07-18 18:27:00,5.9598,5.96073,5.95941,5.96007,14000000.0
2006-07-18 18:28:00,5.95999,5.96035,5.95887,5.95904,13000000.0
2006-07-18 18:29:00,5.95896,5.96044,5.95896,5.96007,11000000.0
2006-07-18 18:30:00,5.96016,5.96016,5.95813,5.95869,16000000.0
2006-07-18 18:31:00,5.95761,5.95918,5.95719,5.95823,12000000.0
2006-07-18 18:32:00,5.95911,5.96,5.9585,5.95987,11000000.0
2006-07-18 18:33:00,5.96078,5.96078,5.95875,5.95875,13000000.0
2006-07-18 18:34:00,5.95907,5.96087,5.95754,5.96087,13000000.0
2006-07-18 18:35:00,5.96257,5.96257,5.96077,5.96077,18000000.0
2006-07-18 18:36:00,5.96121,5.96325,5.96121,5.96325,18000000.0
2006-07-18 18:37:00,5.96283,5.96397,5.96196,5.96317,18000000.0
2006-07-18 18:38:00,5.96341,5.96357,5.96184,5.96195,11000000.0
2006-07-18 18:39:00,5.96149,5.96213,5.96113,5.96198,11000000.0
2006-07-18 18:40:00,5.96236,5.9629,5.96083,5.96216,14000000.0
2006-07-18 18:41:00,5.96451,5.96593,5.96228,5.96593,16000000.0
2006-07-18 18:42:00,5.96524,5.96571,5.96377,5.96445,14000000.0
2006-07-18 18:43:00,5.96531,5.96571,5.96466,5.96571,10000000.0
2006-07-18 18:44:00,5.96544,5.96629,5.9649,5.96581,13000000.0
2006-07-18 18:45:00,5.96653,5.96734,5.96545,5.96622,13000000.0
2006-07-18 18:46:00,5.96696,5.96706,5.96499,5.96594,12000000.0
2006-07-18 18:47:00,5.96483,5.96631,5.96435,5.96631,14000000.0
2006-07-18 18:48:00,5.96622,5.96622,5.96497,5.96514,15000000.0
2006-07-18 18:49:00,5.96452,5.96512,5.96377,5.96445,12000000.0
2006-07-18 18:50:00,5.96486,5.96588,5.96486,5.96563,9000000.0
2006-07-18 18:51:00,5.9659,5.96643,5.96509,5.96551,17000000.0
2006-07-18 18:52:00,5.96543,5.9658,5.96488,5.96569,9000000.0
2006-07-18 18:53:00,5.96553,5.9663,5.96496,5.96614,14000000.0
2006-07-18 18:54:00,5.96575,5.96575,5.96422,5.96477,14000000.0
2006-07-18 18:55:00,5.96557,5.96592,5.96492,5.96576,10000000.0
2006-07-18 18:56:00,5.96575,5.96575,5.9639,5.96445,16000000.0
2006-07-18 18:57:00,5.96512,5.96528,5.96395,5.96528,17000000.0
2006-07-18 18:58:00,5.96456,5.96472,5.9635,5.9647,14000000.0
2006-07-18 18:59:00,5.96489,5.96492,5.96403,5.96492,14000000.0
2006-07-18 19:00:00,5.96443,5.96462,5.96302,5.96305,15000000.0
2006-07-18 19:01:00,5.96364,5.96376,5.96221,5.96342,15000000.0
2006-07-18 19:02:00,5.96222,5.96278,5.96065,5.96213,14000000.0
2006-07-18 19:03:00,5.96178,5.96226,5.96005,5.96158,14000000.0
2006-07-18 19:04:00,5.96172,5.96231,5.96122,5.96185,12000000.0
2006-07-18 19:05:00,5.96221,5.96272,5.96107,5.96132,15000000.0
2006-07-18 19:06:00,5.96104,5.96281,5.96104,5.96218,16000000.0
2006-07-18 19:07:00,5.962,5.96273,5.9612,5.96273,20000000.0
2006-07-18 19:08:00,5.96291,5.96291,5.96239,5.96243,8000000.0
2006-07-18 19:09:00,5.96234,5.96375,5.96214,5.96245,17000000.0
2006-07-18 19:10:00,5.96284,5.96345,5.9624,5.96253,9000000.0
2006-07-18 19:11:00,5.96183,5.96332,5.96139,5.96229,16000000.0
2006-07-18 19:12:00,5.96391,5.96417,5.96283,5.96335,13000000.0
2006-07-18 19:13:00,5.96305,5.96307,5.96145,5.96145,10000000.0
2006-07-18 19:14:00,5.96222,5.96327,5.96164,5.9621,20000000.0
2006-07-18 19:15:00,5.9619,5.96259,5.961,5.96173,12000000.0
2006-07-18 19:16:00,5.96107,5.96227,5.96087,5.96227,8000000.0
2006-07-18 19:17:00,5.96213,5.96319,5.96154,5.96154,18000000.0
2006-07-18 19:18:00,5.96167,5.96275,5.96167,5.96181,11000000.0
2006-07-18 19:19:00,5.96168,5.96316,5.96168,5.96268,12000000.0
2006-07-18 19:20:00,5.96272,5.96301,5.96142,5.96227,14000000.0
2006-07-18 19:21:00,5.96178,5.96254,5.96053,5.96118,13000000.0
2006-07-18 19:22:00,5.961,5.9618,5.95924,5.95924,12000000.0
2006-07-18 19:23:00,5.96044,5.96054,5.95902,5.95974,14000000.0
2006-07-18 19:24:00,5.95919,5.95955,5.95769,5.95775,19000000.0
2006-07-18 19:25:00,5.9593,5.95962,5.9581,5.95861,8000000.0
2006-07-18 19:26:00,5.95984,5.95984,5.95821,5.959,7000000.0
2006-07-18 19:27:00,5.95912,5.95956,5.95824,5.95889,20000000.0
2006-07-18 19:28:00,5.95902,5.9595,5.95802,5.95856,17000000.0
2006-07-18 19:29:00,5.9588,5.96043,5.95879,5.96043,10000000.0
2006-07-18 19:30:00,5.95964,5.96017,5.95866,5.95917,15000000.0
2006-07-18 19:31:00,5.9593,5.96046,5.9593,5.95958,11000000.0
2006-07-18 19:32:00,5.95927,5.95978,5.959,5.95961,9000000.0
2006-07-18 19:33:00,5.95967,5.96046,5.95863,5.9597,14000000.0
2006-07-18 19:34:00,5.96004,5.96059,5.95906,5.95938,17000000.0
2006-07-18 19:35:00,5.95943,5.96047,5.95901,5.95995,8000000.0
2006-07-18 19:36:00,5.96018,5.96113,5.95956,5.95956,15000000.0
2006-07-18 19:37:00,5.95924,5.9604,5.95924,5.95975,8000000.0
2006-07-18 19:38:00,5.96075,5.96112,5.96,5.96008,15000000.0
2006-07-18 19:39:00,5.96015,5.96119,5.96015,5.96081,17000000.0
2006-07-18 19:40:00,5.96085,5.96234,5.95995,5.96101,16000000.0
2006-07-18 19:41:00,5.96042,5.96072,5.95951,5.96072,11000000.0
2006-07-18 19:42:00,5.96121,5.96145,5.96018,5.96099,15000000.0
2006-07-18 19:43:00,5.96064,5.96073,5.95915,5.96036,14000000.0
2006-07-18 19:44:00,5.96106,5.96106,5.95944,5.9604,14000000.0
2006-07-18 19:45:00,5.96011,5.96082,5.95913,5.96019,15000000.0
2006-07-18 19:46:00,5.96048,5.96126,5.95954,5.96099,15000000.0
2006-07-18 19:47:00,5.96137,5.96137,5.9602,5.9602,16000000.0
2006-07-18 19:48:00,5.9613,5.96237,5.96028,5.96077,16000000.0
2006-07-18 19:49:00,5.96183,5.96251,5.96067,5.96251,8000000.0
2006-07-18 19:50:00,5.96312,5.96366,5.96219,5.9628,9000000.0
2006-07-18 19:51:00,5.96239,5.96293,5.96074,5.96074,19000000.0
2006-07-18 19:52:00,5.96124,5.96206,5.96074,5.96092,11000000.0
2006-07-18 19:53:00,5.96146,5.96246,5.96128,5.96236,14000000.0
2006-07-18 19:54:00,5.96268,5.96359,5.96081,5.96081,18000000.0
2006-07-18 19:55:00,5.96183,5.96288,5.96155,5.96229,13000000.0
2006-07-18 19:56:00,5.96262,5.96375,5.96215,5.96215,10000000.0
2006-07-18 19:57:00,5.96285,5.96401,5.96256,5.96401,16000000.0
2006-07-18 19:58:00,5.96363,5.96363,5.96213,5.96222,15000000.0
2006-07-18 19:59:00,5.96195,5.96377,5.96195,5.96377,14000000.0
2006-07-18 20:00:00,5.96262,5.96368,5.96225,5.96315,11000000.0
2006-07-18 20:01:00,5.96342,5.9649,5.96291,5.96436,24000000.0
2006-07-18 20:02:00,5.96492,5.96557,5.96414,5.96493,11000000.0
2006-07-18 20:03:00,5.96464,5.96555,5.96409,5.96499,11000000.0
2006-07-18 20:04:00,5.96546,5.96564,5.96457,5.96564,10000000.0
2006-07-18 20:05:00,5.96535,5.96644,5.96485,5.96622,17000000.0
2006-07-18 20:06:00,5.96603,5.9668,5.96599,5.96602,10000000.0
2006-07-18 20:07:00,5.96691,5.96749,5.96569,5.96674,14000000.0
2006-07-18 20:08:00,5.96618,5.96679,5.96486,5.96627,13000000.0
2006-07-18 20:09:00,5.96649,5.96673,5.96536,5.96622,11000000.0
2006-07-18 20:10:00,5.966,5.96625,5.96508,5.96551,11000000.0
2006-07-18 20:11:00,5.96487,5.96679,5.96481,5.96679,9000000.0
2006-07-18 20:12:00,5.96675,5.96762,5.96531,5.96531,16000000.0
2006-07-18 20:13:00,5.96593,5.96673,5.96552,5.96566,11000000.0
2006-07-18 20:14:00,5.96538,5.96619,5.96478,5.96529,19000000.0
2006-07-18 20:15:00,5.96551,5.96704,5.96551,5.96618,13000000.0
2006-07-18 20:16:00,5.96561,5.96675,5.96537,5.96537,15000000.0
2006-07-18 20:17:00,5.9661,5.9661,5.96455,5.96455,8000000.0
2006-07-18 20:18:00,5.96455,5.96613,5.96455,5.96477,14000000.0
2006-07-18 20:19:00,5.96503,5.96522,5.96381,5.96381,14000000.0
2006-07-18 20:20:00,5.964,5.96462,5.964,5.96415,12000000.0
2006-07-18 20:21:00,5.96559,5.96559,5.9645,5.96467,9000000.0
2006-07-18 20:22:00,5.96483,5.96497,5.96294,5.96473,17000000.0
2006-07-18 20:23:00,5.96477,5.9648,5.96335,5.96358,11000000.0
2006-07-18 20:24:00,5.96298,5.96356,5.96187,5.96275,16000000.0
2006-07-18 20:25:00,5.96409,5.96409,5.96306,5.96306,11000000.0
2006-07-18 20:26:00,5.96197,5.96289,5.96008,5.96008,8000000.0
2006-07-18 20:27:00,5.96007,5.96176,5.96007,5.96176,13000000.0
2006-07-18 20:28:00,5.96178,5.96178,5.9596,5.96032,15000000.0
2006-07-18 20:29:00,5.9604,5.96136,5.95962,5.95962,16000000.0
2006-07-18 20:30:00,5.96016,5.9603,5.95927,5.96,8000000.0
2006-07-18 20:31:00,5.96026,5.96096,5.95905,5.96001,18000000.0
2006-07-18 20:32:00,5.95944,5.96013,5.95893,5.95974,7000000.0
2006-07-18 20:33:00,5.95994,5.9603,5.95865,5.96022,13000000.0
2006-07-18 20:34:00,5.95979,5.96014,5.95844,5.95931,13000000.0
2006-07-18 20:35:00,5.95818,5.95973,5.95813,5.95853,9000000.0
2006-07-18 20:36:00,5.95758,5.96005,5.95757,5.95757,17000000.0
2006-07-18 20:37:00,5.95702,5.9581,5.95654,5.95705,14000000.0
2006-07-18 20:38:00,5.95705,5.95815,5.95663,5.95727,16000000.0
2006-07-18 20:39:00,5.95777,5.95838,5.95606,5.95619,14000000.0
2006-07-18 20:40:00,5.9567,5.95803,5.9567,5.95759,17000000.0
2006-07-18 20:41:00,5.95685,5.95803,5.95602,5.95602,16000000.0
2006-07-18 20:42:00,5.957,5.95819,5.95619,5.95672,22000000.0
2006-07-18 20:43:00,5.9568,5.95744,5.95555,5.95665,18000000.0
2006-07-18 20:44:00,5.95715,5.95801,5.95613,5.95801,16000000.0
2006-07-18 20:45:00,5.95664,5.95858,5.95664,5.95786,8000000.0
2006-07-18 20:46:00,5.95754,5.95776,5.95718,5.95758,19000000.0
2006-07-18 20:47:00,5.95753,5.959,5.95669,5.95669,12000000.0
2006-07-18 20:48:00,5.95804,5.9592,5.95761,5.9592,9000000.0
2006-07-18 20:49:00,5.95891,5.95891,5.95708,5.95793,19000000.0
2006-07-18 20:50:00,5.95698,5.95811,5.95612,5.95796,15000000.0
2006-07-18 20:51:00,5.95798,5.95802,5.95662,5.95678,9000000.0
2006-07-18 20:52:00,5.95718,5.95747,5.95639,5.95704,11000000.0
2006-07-18 20:53:00,5.95781,5.95835,5.95721,5.95742,15000000.0
2006-07-18 20:54:00,5.95795,5.95927,5.95759,5.95801,12000000.0
2006-07-18 20:55:00,5.95855,5.95981,5.9577,5.95902,18000000.0
2006-07-18 20:56:00,5.9587,5.95907,5.95738,5.95738,12000000.0
2006-07-18 20:57:00,5.95726,5.95804,5.95656,5.95733,13000000.0
2006-07-18 20:58:00,5.95717,5.95717,5.95542,5.95542,11000000.0
2006-07-18 20:59:00,5.95675,5.95858,5.95589,5.95858,11000000.0
2006-07-18 21:00:00,5.95842,5.95842,5.95676,5.957,17000000.0
2006-07-18 21:01:00,5.95697,5.95779,5.95685,5.95694,10000000.0
2006-07-18 21:02:00,5.95686,5.95799,5.9566,5.9566,8000000.0
2006-07-18 21:03:00,5.95714,5.95889,5.95706,5.95816,19000000.0
2006-07-18 21:04:00,5.9585,5.95971,5.95831,5.95943,18000000.0
2006-07-18 21:05:00,5.95914,5.9601,5.95846,5.95925,14000000.0
2006-07-18 21:06:00,5.95895,5.95948,5.95859,5.95866,12000000.0
2006-07-18 21:07:00,5.95843,5.96036,5.95832,5.95832,10000000.0
2006-07-18 21:08:00,5.9581,5.95873,5.95808,5.95842,14000000.0
2006-07-18 21:09:00,5.95826,5.95826,5.95755,5.95755,16000000.0
2006-07-18 21:10:00,5.95802,5.95973,5.95802,5.95973,15000000.0
2006-07-18 21:11:00,5.96001,5.96001,5.95828,5.95867,13000000.0
2006-07-18 21:12:00,5.95885,5.95955,5.95859,5.959,10000000.0
2006-07-18 21:13:00,5.96027,5.96027,5.95745,5.95745,14000000.0
2006-07-18 21:14:00,5.95901,5.95943,5.95854,5.95879,10000000.0
2006-07-18 21:15:00,5.95842,5.95845,5.95768,5.95792,15000000.0
2006-07-18 21:16:00,5.95819,5.95897,5.95819,5.95877,11000000.0
2006-07-18 21:17:00,5.95845,5.95845,5.95772,5.95772,13000000.0
2006-07-18 21:18:00,5.95807,5.95962,5.95807,5.95882,17000000.0
2006-07-18 21:19:00,5.95893,5.96005,5.95818,5.95828,12000000.0
2006-07-18 21:20:00,5.95826,5.95945,5.95815,5.95844,14000000.0
2006-07-18 21:21:00,5.95856,5.95903,5.95763,5.95763,11000000.0
2006-07-18 21:22:00,5.95863,5.95863,5.95725,5.95725,9000000.0
2006-07-18 21:23:00,5.95689,5.95722,5.95689,5.95708,7000000.0
2006-07-18 21:24:00,5.95725,5.95889,5.95725,5.95783,11000000.0
2006-07-18 21:25:00,5.95841,5.95914,5.95809,5.95809,7000000.0
2006-07-18 21:26:00,5.95969,5.95984,5.95756,5.95756,13000000.0
2006-07-18 21:27:00,5.95764,5.95954,5.95764,5.95936,11000000.0
2006-07-18 21:28:00,5.95923,5.95995,5.95823,5.95872,15000000.0
2006-07-18 21:29:00,5.95977,5.95988,5.95802,5.95864,12000000.0
2006-07-18 21:30:00,5.95898,5.95969,5.95882,5.95959,10000000.0
2006-07-18 21:31:00,5.95951,5.96028,5.95926,5.95944,10000000.0
2006-07-18 21:32:00,5.95958,5.95958,5.95826,5.9585,12000000.0
2006-07-18 21:33:00,5.9581,5.95948,5.9581,5.95813,19000000.0
2006-07-18 21:34:00,5.95914,5.95961,5.95875,5.95916,8000000.0
2006-07-18 21:35:00,5.95914,5.96028,5.95869,5.9595,20000000.0
2006-07-18 21:36:00,5.95821,5.95988,5.95821,5.9592,19000000.0
2006-07-18 21:37:00,5.95983,5.95983,5.95849,5.95879,19000000.0
2006-07-18 21:38:00,5.95993,5.95993,5.95845,5.95926,13000000.0
2006-07-18 21:39:00,5.95838,5.95946,5.95794,5.95824,17000000.0
2006-07-18 21:40:00,5.95843,5.95865,5.95841,5.95856,7000000.0
2006-07-18 21:41:00,5.95813,5.95813,5.95739,5.95749,11000000.0
2006-07-18 21:42:00,5.95783,5.95942,5.95783,5.95927,18000000.0
2006-07-18 21:43:00,5.95899,5.95901,5.95763,5.95797,13000000.0
2006-07-18 21:44:00,5.95698,5.95823,5.95698,5.95752,16000000.0
2006-07-18 21:45:00,5.95753,5.95818,5.95692,5.9581,11000000.0
2006-07-18 21:46:00,5.95856,5.95892,5.95731,5.95892,13000000.0
2006-07-18 21:47:00,5.9581,5.95935,5.95757,5.95935,13000000.0
2006-07-18 21:48:00,5.95814,5.95858,5.95701,5.95713,17000000.0
2006-07-18 21:49:00,5.95682,5.95739,5.9563,5.95706,8000000.0
2006-07-18 21:50:00,5.95659,5.95817,5.95651,5.95817,11000000.0
2006-07-18 21:51:00,5.9585,5.9585,5.95666,5.95732,13000000.0
2006-07-18 21:52:00,5.95717,5.95806,5.95687,5.95687,13000000.0
2006-07-18 21:53:00,5.9568,5.95805,5.9568,5.95791,14000000.0
2006-07-18 21:54:00,5.95771,5.95779,5.95692,5.95779,11000000.0
2006-07-18 21:55:00,5.95789,5.95789,5.95674,5.95674,17000000.0
2006-07-18 21:56:00,5.95682,5.95772,5.95669,5.95733,12000000.0
2006-07-18 21:57:00,5.95724,5.95765,5.95684,5.95684,16000000.0
2006-07-18 21:58:00,5.95706,5.95788,5.95592,5.95592,9000000.0
2006-07-18 21:59:00,5.95636,5.95845,5.95636,5.95799,18000000.0
2006-07-18 22:00:00,5.95745,5.95836,5.95674,5.95687,13000000.0
2006-07-18 22:01:00,5.95676,5.95831,5.95669,5.9573,11000000.0
2006-07-18 22:02:00,5.95769,5.95861,5.95734,5.95767,17000000.0
2006-07-18 22:03:00,5.95806,5.95822,5.95708,5.95778,23000000.0
2006-07-18 22:04:00,5.958,5.95867,5.958,5.95867,15000000.0
2006-07-18 22:05:00,5.95847,5.95889,5.95721,5.95795,14000000.0
2006-07-18 22:06:00,5.95787,5.95864,5.95692,5.95692,15000000.0
2006-07-18 22:07:00,5.95676,5.95737,5.95657,5.95669,9000000.0
2006-07-18 22:08:00,5.95658,5.95706,5.95658,5.95682,18000000.0
2006-07-18 22:09:00,5.95751,5.95821,5.95677,5.95762,11000000.0
2006-07-18 22:10:00,5.95744,5.95833,5.95744,5.95772,7000000.0
2006-07-18 22:11:00,5.95724,5.95816,5.95696,5.95802,8000000.0
2006-07-18 22:12:00,5.95871,5.95889,5.95722,5.95761,16000000.0
2006-07-18 22:13:00,5.958,5.95921,5.958,5.958,24000000.0
2006-07-18 22:14:00,5.95806,5.95806,5.95702,5.95702,9000000.0
2006-07-18 22:15:00,5.95723,5.9575,5.9571,5.95735,10000000.0
2006-07-18 22:16:00,5.95745,5.9575,5.95719,5.95744,13000000.0
2006-07-18 22:17:00,5.95776,5.9596,5.95776,5.95846,20000000.0
2006-07-18 22:18:00,5.95815,5.9593,5.95781,5.95815,11000000.0
2006-07-18 22:19:00,5.95908,5.95908,5.95736,5.95736,15000000.0
2006-07-18 22:20:00,5.95755,5.95911,5.95755,5.958,16000000.0
2006-07-18 22:21:00,5.95775,5.95901,5.95775,5.95799,12000000.0
2006-07-18 22:22:00,5.95876,5.95947,5.95808,5.95843,14000000.0
2006-07-18 22:23:00,5.95812,5.95976,5.95812,5.95832,11000000.0
2006-07-18 22:24:00,5.95798,5.95812,5.95782,5.95812,16000000.0
2006-07-18 22:25:00,5.95838,5.95957,5.95828,5.95872,14000000.0
2006-07-18 22:26:00,5.95852,5.95946,5.95824,5.95902,10000000.0
2006-07-18 22:27:00,5.96065,5.96239,5.95967,5.96201,14000000.0
2006-07-18 22:28:00,5.9606,5.96168,5.95995,5.9611,12000000.0
2006-07-18 22:29:00,5.96004,5.96133,5.96004,5.9612,13000000.0
2006-07-18 22:30:00,5.96073,5.96107,5.95993,5.96038,8000000.0
2006-07-18 22:31:00,5.96086,5.96181,5.96074,5.96081,11000000.0
2006-07-18 22:32:00,5.96079,5.96106,5.95961,5.96094,20000000.0
2006-07-18 22:33:00,5.96069,5.96093,5.95982,5.95982,11000000.0
2006-07-18 22:34:00,5.95944,5.96104,5.95944,5.9601,10000000.0
2006-07-18 22:35:00,5.96006,5.96098,5.95916,5.95922,13000000.0
2006-07-18 22:36:00,5.95951,5.96008,5.95908,5.95943,9000000.0
2006-07-18 22:37:00,5.95944,5.9609,5.95944,5.9609,13000000.0
2006-07-18 22:38:00,5.96047,5.96047,5.95942,5.95942,9000000.0
2006-07-18 22:39:00,5.95972,5.96046,5.95954,5.96035,12000000.0
2006-07-18 22:40:00,5.96042,5.96047,5.95901,5.95902,9000000.0
2006-07-18 22:41:00,5.9591,5.96048,5.9591,5.9601,14000000.0
2006-07-18 22:42:00,5.95935,5.96034,5.95927,5.95963,13000000.0
2006-07-18 22:43:00,5.96016,5.96058,5.95902,5.9605,12000000.0
2006-07-18 22:44:00,5.9606,5.9606,5.95856,5.95856,15000000.0
2006-07-18 22:45:00,5.95938,5.9601,5.95907,5.95942,13000000.0
2006-07-18 22:46:00,5.95924,5.96013,5.95886,5.95886,14000000.0
2006-07-18 22:47:00,5.96073,5.96075,5.95947,5.96032,15000000.0
2006-07-18 22:48:00,5.96132,5.96132,5.95925,5.95925,13000000.0
2006-07-18 22:49:00,5.95943,5.96084,5.95943,5.95947,13000000.0
2006-07-18 22:50:00,5.95904,5.95991,5.95871,5.95937,15000000.0
2006-07-18 22:51:00,5.95967,5.96068,5.95951,5.96062,14000000.0
2006-07-18 22:52:00,5.96104,5.96104,5.95993,5.96027,9000000.0
2006-07-18 22:53:00,5.96009,5.96144,5.95953,5.95995,15000000.0
2006-07-18 22:54:00,5.9595,5.961,5.9595,5.95957,17000000.0
2006-07-18 22:55:00,5.95997,5.96132,5.95982,5.95982,16000000.0
2006-07-18 22:56:00,5.95986,5.96084,5.95877,5.95877,13000000.0
2006-07-18 22:57:00,5.95893,5.95981,5.95893,5.95981,8000000.0
2006-07-18 22:58:00,5.96006,5.9601,5.95882,5.95882,8000000.0
2006-07-18 22:59:00,5.959,5.96026,5.95865,5.95876,19000000.0
2006-07-18 23:00:00,5.95886,5.95934,5.9586,5.95897,10000000.0
2006-07-18 23:01:00,5.95873,5.95991,5.95855,5.95982,7000000.0
2006-07-18 23:02:00,5.95975,5.95979,5.95954,5.95955,15000000.0
2006-07-18 23:03:00,5.9594,5.95978,5.9584,5.9595,17000000.0
2006-07-18 23:04:00,5.9589,5.95945,5.95818,5.95924,19000000.0
2006-07-18 23:05:00,5.95894,5.95898,5.9574,5.9575,9000000.0
2006-07-18 23:06:00,5.95792,5.95888,5.95774,5.95774,12000000.0
2006-07-18 23:07:00,5.95789,5.95908,5.95787,5.95801,14000000.0
2006-07-18 23:08:00,5.95836,5.95912,5.95809,5.95876,16000000.0
2006-07-18 23:09:00,5.95835,5.95841,5.9579,5.9579,9000000.0
2006-07-18 23:10:00,5.95775,5.95796,5.95775,5.95781,12000000.0
2006-07-18 23:11:00,5.9577,5.95799,5.95763,5.95799,14000000.0
2006-07-18 23:12:00,5.95863,5.95912,5.95748,5.95758,7000000.0
2006-07-18 23:13:00,5.95805,5.95901,5.95747,5.95882,14000000.0
2006-07-18 23:14:00,5.95875,5.95915,5.95772,5.95776,19000000.0
2006-07-18 23:15:00,5.95797,5.95797,5.95774,5.95796,13000000.0
2006-07-18 23:16:00,5.9581,5.95939,5.9579,5.95797,15000000.0
2006-07-18 23:17:00,5.95793,5.95858,5.95774,5.95786,11000000.0
2006-07-18 23:18:00,5.95766,5.95991,5.95766,5.95991,12000000.0
2006-07-18 23:19:00,5.95962,5.95967,5.95822,5.95872,14000000.0
2006-07-18 23:20:00,5.95882,5.95963,5.9579,5.95832,19000000.0
2006-07-18 23:21:00,5.958,5.95956,5.958,5.95956,7000000.0
2006-07-18 23:22:00,5.95893,5.95893,5.95764,5.95799,15000000.0
2006-07-18 23:23:00,5.95889,5.95897,5.95788,5.95878,11000000.0
2006-07-18 23:24:00,5.95872,5.95897,5.95733,5.95824,14000000.0
2006-07-18 23:25:00,5.95938,5.95964,5.95804,5.95894,11000000.0
2006-07-18 23:26:00,5.95881,5.95921,5.95745,5.95813,14000000.0
2006-07-18 23:27:00,5.95757,5.95883,5.95751,5.95807,11000000.0
2006-07-18 23:28:00,5.958,5.95885,5.958,5.95836,12000000.0
2006-07-18 23:29:00,5.95824,5.95877,5.95789,5.95789,16000000.0
2006-07-18 23:30:00,5.95813,5.95912,5.95766,5.95814,20000000.0
2006-07-18 23:31:00,5.95808,5.96024,5.95808,5.95893,11000000.0
2006-07-18 23:32:00,5.95934,5.9596,5.95802,5.95879,16000000.0
2006-07-18 23:33:00,5.95907,5.95963,5.958,5.95833,12000000.0
2006-07-18 23:34:00,5.95798,5.95855,5.95687,5.95687,13000000.0
2006-07-18 23:35:00,5.9567,5.95869,5.9567,5.95779,9000000.0
2006-07-18 23:36:00,5.95844,5.95913,5.95779,5.95913,9000000.0
2006-07-18 23:37:00,5.95837,5.95972,5.95837,5.95884,14000000.0
2006-07-18 23:38:00,5.95895,5.95984,5.95804,5.95884,13000000.0
2006-07-18 23:39:00,5.95964,5.95964,5.95746,5.95746,17000000.0
2006-07-18 23:40:00,5.95735,5.95783,5.95725,5.95754,12000000.0
2006-07-18 23:41:00,5.95776,5.95781,5.95754,5.95778,17000000.0
2006-07-18 23:42:00,5.95747,5.95776,5.95747,5.95768,22000000.0
2006-07-18 23:43:00,5.95765,5.95785,5.95753,5.9576,15000000.0
2006-07-18 23:44:00,5.95821,5.96005,5.95821,5.95934,14000000.0
2006-07-18 23:45:00,5.95875,5.95986,5.95832,5.95832,20000000.0
2006-07-18 23:46:00,5.9582,5.95969,5.9582,5.95969,14000000.0
2006-07-18 23:47:00,5.95923,5.95944,5.95832,5.95832,10000000.0
2006-07-18 23:48:00,5.95812,5.95976,5.95812,5.95823,18000000.0
2006-07-18 23:49:00,5.95929,5.95929,5.95761,5.95844,14000000.0
2006-07-18 23:50:00,5.95857,5.95933,5.95774,5.9581,13000000.0
2006-07-18 23:51:00,5.9583,5.95875,5.95803,5.95803,8000000.0
2006-07-18 23:52:00,5.9583,5.95979,5.9583,5.9588,16000000.0
2006-07-18 23:53:00,5.95904,5.95952,5.95857,5.95939,18000000.0
2006-07-18 23:54:00,5.95922,5.95967,5.95857,5.9593,12000000.0
2006-07-18 23:55:00,5.95868,5.95954,5.95783,5.95795,19000000.0
2006-07-18 23:56:00,5.95896,5.95946,5.95799,5.95799,14000000.0
2006-07-18 23:57:00,5.95763,5.95834,5.95693,5.95807,16000000.0
2006-07-18 23:58:00,5.95782,5.95889,5.95775,5.95837,13000000.0
2006-07-18 23:59:00,5.95824,5.95888,5.9575,5.95888,14000000.0
2006-07-19 00:00:00,5.95885,5.95888,5.95748,5.95802,17000000.0
2006-07-19 00:01:00,5.9581,5.95965,5.95791,5.9591,12000000.0
2006-07-19 00:02:00,5.95881,5.95962,5.95772,5.95772,15000000.0
2006-07-19 00:03:00,5.9573,5.95821,5.95726,5.95779,14000000.0
2006-07-19 00:04:00,5.95752,5.95865,5.95688,5.95688,12000000.0
2006-07-19 00:05:00,5.95695,5.95839,5.95653,5.9576,12000000.0
2006-07-19 00:06:00,5.95813,5.95934,5.9579,5.95816,12000000.0
2006-07-19 00:07:00,5.95902,5.95993,5.95854,5.95854,11000000.0
2006-07-19 00:08:00,5.95898,5.96097,5.95887,5.96097,15000000.0
2006-07-19 00:09:00,5.9608,5.96213,5.95997,5.96151,12000000.0
2006-07-19 00:10:00,5.9602,5.96106,5.9594,5.9594,19000000.0
2006-07-19 00:11:00,5.96069,5.96124,5.95988,5.95988,8000000.0
2006-07-19 00:12:00,5.96072,5.96114,5.95985,5.95985,9000000.0
2006-07-19 00:13:00,5.9613,5.96181,5.96034,5.9611,13000000.0
2006-07-19 00:14:00,5.96106,5.96207,5.96082,5.96082,14000000.0
2006-07-19 00:15:00,5.96172,5.96172,5.96042,5.96096,12000000.0
2006-07-19 00:16:00,5.96071,5.96078,5.95994,5.95994,12000000.0
2006-07-19 00:17:00,5.95968,5.9598,5.95955,5.95955,10000000.0
2006-07-19 00:18:00,5.96024,5.96129,5.96014,5.96128,19000000.0
2006-07-19 00:19:00,5.95934,5.96198,5.95934,5.95978,12000000.0
2006-07-19 00:20:00,5.95981,5.96055,5.95972,5.9598,11000000.0
2006-07-19 00:21:00,5.95981,5.96019,5.95981,5.9601,14000000.0
2006-07-19 00:22:00,5.96035,5.9607,5.95908,5.95917,13000000.0
2006-07-19 00:23:00,5.95954,5.96052,5.95877,5.95877,13000000.0
2006-07-19 00:24:00,5.95834,5.95916,5.95826,5.95865,9000000.0
2006-07-19 00:25:00,5.95884,5.96002,5.95884,5.95914,13000000.0
2006-07-19 00:26:00,5.95866,5.95883,5.95858,5.95858,14000000.0
2006-07-19 00:27:00,5.95875,5.9588,5.95855,5.95855,15000000.0
2006-07-19 00:28:00,5.95868,5.95877,5.95845,5.95845,7000000.0
2006-07-19 00:29:00,5.9587,5.95881,5.95859,5.95861,17000000.0
2006-07-19 00:30:00,5.9587,5.95873,5.95847,5.95847,9000000.0
2006-07-19 00:31:00,5.95885,5.9595,5.95884,5.95942,13000000.0
2006-07-19 00:32:00,5.95954,5.96044,5.95935,5.95994,8000000.0
2006-07-19 00:33:00,5.96001,5.96128,5.95943,5.96044,19000000.0
2006-07-19 00:34:00,5.96012,5.96026,5.95967,5.95998,15000000.0
2006-07-19 00:35:00,5.9601,5.9613,5.95987,5.96072,12000000.0
2006-07-19 00:36:00,5.95973,5.96054,5.95932,5.96054,15000000.0
2006-07-19 00:37:00,5.96073,5.96099,5.95976,5.96004,15000000.0
2006-07-19 00:38:00,5.95954,5.95974,5.95914,5.95944,18000000.0
2006-07-19 00:39:00,5.95926,5.95929,5.95904,5.95926,20000000.0
2006-07-19 00:40:00,5.96005,5.9607,5.95957,5.95991,10000000.0
2006-07-19 00:41:00,5.9598,5.9598,5.95903,5.9594,9000000.0
2006-07-19 00:42:00,5.95954,5.96104,5.95947,5.96008,16000000.0
2006-07-19 00:43:00,5.95991,5.96059,5.95948,5.95974,16000000.0
2006-07-19 00:44:00,5.96007,5.96018,5.95882,5.95882,10000000.0
2006-07-19 00:45:00,5.95867,5.95873,5.95843,5.95857,16000000.0
2006-07-19 00:46:00,5.95854,5.9587,5.9584,5.95853,12000000.0
2006-07-19 00:47:00,5.95866,5.95866,5.95841,5.95865,8000000.0
2006-07-19 00:48:00,5.95949,5.96106,5.95938,5.96011,16000000.0
2006-07-19 00:49:00,5.9602,5.9602,5.95978,5.95992,11000000.0
2006-07-19 00:50:00,5.95983,5.95983,5.95957,5.95957,9000000.0
2006-07-19 00:51:00,5.96013,5.96116,5.96013,5.96092,9000000.0
2006-07-19 00:52:00,5.96067,5.962,5.96062,5.96104,18000000.0
2006-07-19 00:53:00,5.96069,5.96157,5.96013,5.96085,12000000.0
2006-07-19 00:54:00,5.96028,5.96158,5.96028,5.96103,12000000.0
2006-07-19 00:55:00,5.96093,5.96103,5.9607,5.96084,11000000.0
2006-07-19 00:56:00,5.96112,5.96243,5.96082,5.96235,14000000.0
2006-07-19 00:57:00,5.96184,5.96184,5.96019,5.96054,15000000.0
2006-07-19 00:58:00,5.96222,5.96222,5.96009,5.96009,9000000.0
2006-07-19 00:59:00,5.95997,5.96188,5.95997,5.96082,17000000.0
2006-07-19 01:00:00,5.9617,5.96214,5.96099,5.96106,12000000.0
2006-07-19 01:01:00,5.96132,5.96209,5.96075,5.96106,15000000.0
2006-07-19 01:02:00,5.96091,5.96161,5.96039,5.96039,10000000.0
2006-07-19 01:03:00,5.96107,5.96279,5.96107,5.96144,13000000.0
2006-07-19 01:04:00,5.96145,5.96155,5.96126,5.96126,13000000.0
2006-07-19 01:05:00,5.96143,5.96198,5.9603,5.9603,13000000.0
2006-07-19 01:06:00,5.96035,5.96191,5.96035,5.96127,12000000.0
2006-07-19 01:07:00,5.96097,5.96237,5.96066,5.9608,13000000.0
2006-07-19 01:08:00,5.9605,5.96242,5.9605,5.96192,15000000.0
2006-07-19 01:09:00,5.96238,5.96238,5.96072,5.96072,17000000.0
2006-07-19 01:10:00,5.96026,5.96226,5.96026,5.96122,10000000.0
2006-07-19 01:11:00,5.96127,5.96228,5.96117,5.96137,11000000.0
2006-07-19 01:12:00,5.96144,5.96148,5.96059,5.96059,10000000.0
2006-07-19 01:13:00,5.96066,5.96075,5.96052,5.96052,11000000.0
2006-07-19 01:14:00,5.96058,5.96205,5.96053,5.96094,13000000.0
2006-07-19 01:15:00,5.96081,5.96178,5.9606,5.96061,9000000.0
2006-07-19 01:16:00,5.96067,5.96208,5.96067,5.96198,12000000.0
2006-07-19 01:17:00,5.96168,5.96185,5.96046,5.96085,11000000.0
2006-07-19 01:18:00,5.96072,5.96165,5.96045,5.96045,12000000.0
2006-07-19 01:19:00,5.96165,5.96236,5.9605,5.96236,19000000.0
2006-07-19 01:20:00,5.96264,5.96264,5.96077,5.96077,11000000.0
2006-07-19 01:21:00,5.96019,5.96281,5.96019,5.96055,12000000.0
2006-07-19 01:22:00,5.96033,5.96124,5.96002,5.96089,9000000.0
2006-07-19 01:23:00,5.96104,5.96104,5.95981,5.96008,13000000.0
2006-07-19 01:24:00,5.9597,5.96039,5.95905,5.95905,14000000.0
2006-07-19 01:25:00,5.95991,5.96066,5.95958,5.96004,11000000.0
2006-07-19 01:26:00,5.95991,5.96065,5.95951,5.96065,10000000.0
2006-07-19 01:27:00,5.95901,5.96102,5.95901,5.95935,17000000.0
2006-07-19 01:28:00,5.95992,5.96138,5.95992,5.961,13000000.0
2006-07-19 01:29:00,5.96076,5.96197,5.96032,5.96098,19000000.0
2006-07-19 01:30:00,5.96131,5.96196,5.96094,5.961,15000000.0
2006-07-19 01:31:00,5.96099,5.9616,5.96095,5.9611,15000000.0
2006-07-19 01:32:00,5.96105,5.96109,5.96088,5.96097,12000000.0
2006-07-19 01:33:00,5.96099,5.96197,5.96099,5.96121,8000000.0
2006-07-19 01:34:00,5.96132,5.96228,5.9613,5.9613,18000000.0
2006-07-19 01:35:00,5.9606,5.96209,5.95983,5.96032,12000000.0
2006-07-19 01:36:00,5.9601,5.96076,5.95994,5.96076,16000000.0
2006-07-19 01:37:00,5.96133,5.96193,5.96089,5.96127,15000000.0
2006-07-19 01:38:00,5.96101,5.96259,5.96098,5.96243,18000000.0
2006-07-19 01:39:00,5.96131,5.9626,5.96113,5.9621,10000000.0
2006-07-19 01:40:00,5.9628,5.9628,5.96118,5.96154,11000000.0
2006-07-19 01:41:00,5.96105,5.96247,5.96084,5.96158,16000000.0
2006-07-19 01:42:00,5.96182,5.96346,5.96182,5.96237,14000000.0
2006-07-19 01:43:00,5.96179,5.96289,5.96107,5.96218,16000000.0
2006-07-19 01:44:00,5.96212,5.96299,5.96079,5.96079,15000000.0
2006-07-19 01:45:00,5.96026,5.96189,5.96026,5.96189,16000000.0
2006-07-19 01:46:00,5.96123,5.96139,5.9607,5.96099,9000000.0
2006-07-19 01:47:00,5.96093,5.96217,5.96093,5.96155,17000000.0
2006-07-19 01:48:00,5.96136,5.96167,5.96075,5.9612,16000000.0
2006-07-19 01:49:00,5.96096,5.96261,5.96077,5.96107,10000000.0
2006-07-19 01:50:00,5.96217,5.96245,5.96156,5.96189,11000000.0
2006-07-19 01:51:00,5.96208,5.96238,5.96114,5.96186,12000000.0
2006-07-19 01:52:00,5.96189,5.96222,5.96103,5.96103,12000000.0
2006-07-19 01:53:00,5.96072,5.96223,5.96072,5.96223,18000000.0
2006-07-19 01:54:00,5.96168,5.96209,5.9607,5.96106,14000000.0
2006-07-19 01:55:00,5.96073,5.9623,5.96073,5.96114,18000000.0
2006-07-19 01:56:00,5.9613,5.96198,5.96068,5.96198,8000000.0
2006-07-19 01:57:00,5.96163,5.96163,5.95989,5.96013,13000000.0
2006-07-19 01:58:00,5.96049,5.96119,5.96,5.96045,11000000.0
2006-07-19 01:59:00,5.96079,5.96266,5.96079,5.96099,11000000.0
2006-07-19 02:00:00,5.96106,5.96314,5.96106,5.96314,16000000.0
2006-07-19 02:01:00,5.96338,5.96338,5.9619,5.96309,21000000.0
2006-07-19 02:02:00,5.96341,5.96499,5.96304,5.96419,10000000.0
2006-07-19 02:03:00,5.96497,5.96554,5.96426,5.96426,8000000.0
2006-07-19 02:04:00,5.96401,5.96557,5.96401,5.96513,14000000.0
2006-07-19 02:05:00,5.96469,5.96506,5.96337,5.96396,14000000.0
2006-07-19 02:06:00,5.96369,5.96369,5.96256,5.96358,15000000.0
2006-07-19 02:07:00,5.96334,5.96359,5.96233,5.96233,10000000.0
2006-07-19 02:08:00,5.96261,5.96348,5.96217,5.96326,16000000.0
2006-07-19 02:09:00,5.96356,5.96418,5.96229,5.96418,18000000.0
2006-07-19 02:10:00,5.96409,5.96416,5.96293,5.96314,16000000.0
2006-07-19 02:11:00,5.96304,5.96406,5.9625,5.96397,14000000.0
2006-07-19 02:12:00,5.96428,5.96428,5.96252,5.96287,10000000.0
2006-07-19 02:13:00,5.9628,5.96408,5.9628,5.96306,15000000.0
2006-07-19 02:14:00,5.96312,5.96431,5.96306,5.96312,19000000.0
2006-07-19 02:15:00,5.96314,5.96394,5.96275,5.96335,12000000.0
2006-07-19 02:16:00,5.9633,5.96406,5.96311,5.96314,18000000.0
2006-07-19 02:17:00,5.96298,5.96449,5.96217,5.96323,14000000.0
2006-07-19 02:18:00,5.96232,5.96388,5.96232,5.96297,12000000.0
2006-07-19 02:19:00,5.96221,5.9638,5.96219,5.96356,14000000.0
2006-07-19 02:20:00,5.96308,5.96476,5.96308,5.96385,13000000.0
2006-07-19 02:21:00,5.96387,5.96433,5.96267,5.96356,15000000.0
2006-07-19 02:22:00,5.96359,5.96376,5.96279,5.96279,13000000.0
2006-07-19 02:23:00,5.96336,5.96459,5.96336,5.96433,16000000.0
2006-07-19 02:24:00,5.96505,5.96646,5.96398,5.96398,17000000.0
2006-07-19 02:25:00,5.96411,5.96579,5.96411,5.96557,10000000.0
2006-07-19 02:26:00,5.9668,5.9668,5.96493,5.96493,13000000.0
2006-07-19 02:27:00,5.96494,5.96622,5.96463,5.96538,7000000.0
2006-07-19 02:28:00,5.96485,5.96612,5.96469,5.96612,9000000.0
2006-07-19 02:29:00,5.96642,5.96642,5.96464,5.9648,20000000.0
2006-07-19 02:30:00,5.9663,5.96743,5.96596,5.96674,11000000.0
2006-07-19 02:31:00,5.96801,5.96854,5.96689,5.96759,9000000.0
2006-07-19 02:32:00,5.96893,5.96893,5.96698,5.9686,13000000.0
2006-07-19 02:33:00,5.96891,5.96894,5.96719,5.96745,14000000.0
2006-07-19 02:34:00,5.96786,5.96897,5.96697,5.96753,17000000.0
2006-07-19 02:35:00,5.96745,5.96914,5.96745,5.96823,15000000.0
2006-07-19 02:36:00,5.96742,5.96851,5.96729,5.96799,14000000.0
2006-07-19 02:37:00,5.96818,5.96959,5.96805,5.96952,13000000.0
2006-07-19 02:38:00,5.97031,5.97056,5.96857,5.96857,14000000.0
2006-07-19 02:39:00,5.96831,5.96938,5.9678,5.96868,15000000.0
2006-07-19 02:40:00,5.96797,5.96889,5.96751,5.96755,12000000.0
2006-07-19 02:41:00,5.96768,5.96919,5.96717,5.96907,13000000.0
2006-07-19 02:42:00,5.96909,5.96923,5.96786,5.96919,16000000.0
2006-07-19 02:43:00,5.96736,5.96877,5.96693,5.96742,18000000.0
2006-07-19 02:44:00,5.96747,5.96833,5.96722,5.96833,10000000.0
2006-07-19 02:45:00,5.96794,5.96881,5.96735,5.96811,14000000.0
2006-07-19 02:46:00,5.96699,5.96921,5.96688,5.96807,18000000.0
2006-07-19 02:47:00,5.96948,5.96962,5.96815,5.96815,17000000.0
2006-07-19 02:48:00,5.96828,5.96893,5.96796,5.96847,7000000.0
2006-07-19 02:49:00,5.96978,5.96978,5.96759,5.96762,13000000.0
2006-07-19 02:50:00,5.96734,5.96886,5.96734,5.9685,14000000.0
2006-07-19 02:51:00,5.96848,5.96934,5.96752,5.96876,15000000.0
2006-07-19 02:52:00,5.96857,5.96894,5.9672,5.96823,15000000.0
2006-07-19 02:53:00,5.96876,5.9689,5.9676,5.96816,9000000.0
2006-07-19 02:54:00,5.96869,5.96898,5.9674,5.96811,13000000.0
2006-07-19 02:55:00,5.96797,5.96856,5.9673,5.96785,11000000.0
2006-07-19 02:56:00,5.96763,5.96896,5.96751,5.9688,18000000.0
2006-07-19 02:57:00,5.96926,5.9693,5.96814,5.96831,13000000.0
2006-07-19 02:58:00,5.96818,5.96928,5.96818,5.96901,9000000.0
2006-07-19 02:59:00,5.96912,5.9713,5.96853,5.97093,14000000.0
2006-07-19 03:00:00,5.97132,5.97159,5.96994,5.97017,11000000.0
2006-07-19 03:01:00,5.97008,5.97022,5.96937,5.9697,11000000.0
2006-07-19 03:02:00,5.96963,5.97103,5.96963,5.97103,11000000.0
2006-07-19 03:03:00,5.96965,5.9716,5.96964,5.9716,23000000.0
2006-07-19 03:04:00,5.97121,5.9722,5.97091,5.97162,11000000.0
2006-07-19 03:05:00,5.97146,5.97174,5.96991,5.97075,17000000.0
2006-07-19 03:06:00,5.97048,5.97048,5.96956,5.97018,9000000.0
2006-07-19 03:07:00,5.97068,5.97068,5.96957,5.96997,15000000.0
2006-07-19 03:08:00,5.96966,5.96976,5.96831,5.96847,12000000.0
2006-07-19 03:09:00,5.96845,5.96977,5.96845,5.96881,15000000.0
2006-07-19 03:10:00,5.9693,5.97038,5.96889,5.9694,19000000.0
2006-07-19 03:11:00,5.97013,5.97127,5.96921,5.97123,15000000.0
2006-07-19 03:12:00,5.97067,5.97155,5.96997,5.97085,18000000.0
2006-07-19 03:13:00,5.97168,5.97168,5.9703,5.97165,18000000.0
2006-07-19 03:14:00,5.9698,5.97169,5.9698,5.97101,10000000.0
2006-07-19 03:15:00,5.97076,5.97076,5.96976,5.96976,7000000.0
2006-07-19 03:16:00,5.96919,5.97058,5.96892,5.96989,8000000.0
2006-07-19 03:17:00,5.97003,5.97049,5.96944,5.97018,10000000.0
2006-07-19 03:18:00,5.97018,5.97082,5.96971,5.96971,15000000.0
2006-07-19 03:19:00,5.96953,5.97048,5.9691,5.96921,10000000.0
2006-07-19 03:20:00,5.96909,5.96999,5.96854,5.96854,16000000.0
2006-07-19 03:21:00,5.96889,5.96945,5.96798,5.96798,11000000.0
2006-07-19 03:22:00,5.96868,5.96868,5.96727,5.96813,10000000.0
2006-07-19 03:23:00,5.96722,5.96896,5.96722,5.96896,12000000.0
2006-07-19 03:24:00,5.96915,5.96953,5.96789,5.96908,13000000.0
2006-07-19 03:25:00,5.96969,5.97002,5.96859,5.96859,11000000.0
2006-07-19 03:26:00,5.96922,5.96948,5.96828,5.96886,13000000.0
2006-07-19 03:27:00,5.96949,5.97021,5.96871,5.97021,14000000.0
2006-07-19 03:28:00,5.96928,5.96934,5.96799,5.96878,18000000.0
2006-07-19 03:29:00,5.96796,5.9693,5.96778,5.96782,15000000.0
2006-07-19 03:30:00,5.96802,5.96859,5.96754,5.96814,10000000.0
2006-07-19 03:31:00,5.96733,5.96927,5.96733,5.96883,13000000.0
2006-07-19 03:32:00,5.96965,5.97085,5.96958,5.97028,16000000.0
2006-07-19 03:33:00,5.97052,5.97165,5.9703,5.97057,13000000.0
2006-07-19 03:34:00,5.97038,5.97056,5.96967,5.96967,16000000.0
2006-07-19 03:35:00,5.971,5.971,5.96981,5.97038,10000000.0
2006-07-19 03:36:00,5.97023,5.9712,5.97015,5.97089,11000000.0
2006-07-19 03:37:00,5.97158,5.97158,5.96981,5.97076,13000000.0
2006-07-19 03:38:00,5.97107,5.9714,5.96963,5.96963,13000000.0
2006-07-19 03:39:00,5.9694,5.96995,5.96887,5.96995,13000000.0
2006-07-19 03:40:00,5.96988,5.96988,5.96843,5.9694,12000000.0
2006-07-19 03:41:00,5.96864,5.96951,5.96803,5.96856,16000000.0
2006-07-19 03:42:00,5.96855,5.96961,5.96812,5.96941,21000000.0
2006-07-19 03:43:00,5.96949,5.97009,5.96949,5.96951,18000000.0
2006-07-19 03:44:00,5.97057,5.97057,5.96882,5.96991,15000000.0
2006-07-19 03:45:00,5.96929,5.96934,5.96892,5.96907,9000000.0
2006-07-19 03:46:00,5.96878,5.96878,5.96845,5.9687,8000000.0
2006-07-19 03:47:00,5.96958,5.97026,5.9694,5.97026,11000000.0
2006-07-19 03:48:00,5.96946,5.96991,5.9689,5.96935,9000000.0
2006-07-19 03:49:00,5.96986,5.97083,5.96883,5.96955,16000000.0
2006-07-19 03:50:00,5.96934,5.97024,5.96861,5.97012,19000000.0
2006-07-19 03:51:00,5.96862,5.97006,5.96855,5.96941,9000000.0
2006-07-19 03:52:00,5.96961,5.97029,5.96872,5.96893,19000000.0
2006-07-19 03:53:00,5.96866,5.96935,5.96858,5.96884,10000000.0
2006-07-19 03:54:00,5.96853,5.96855,5.9677,5.96787,17000000.0
2006-07-19 03:55:00,5.96871,5.96881,5.96756,5.96795,16000000.0
2006-07-19 03:56:00,5.96832,5.96976,5.96832,5.96915,7000000.0
2006-07-19 03:57:00,5.96814,5.96926,5.96776,5.96871,11000000.0
2006-07-19 03:58:00,5.96894,5.96914,5.96782,5.96824,12000000.0
2006-07-19 03:59:00,5.9679,5.96905,5.96744,5.96885,17000000.0
2006-07-19 04:00:00,5.96806,5.96854,5.96748,5.96806,12000000.0
2006-07-19 04:01:00,5.9677,5.96871,5.96765,5.96855,16000000.0
2006-07-19 04:02:00,5.96838,5.969,5.96721,5.96721,14000000.0
2006-07-19 04:03:00,5.96797,5.96902,5.96752,5.96752,12000000.0
2006-07-19 04:04:00,5.9675,5.96805,5.96704,5.9671,16000000.0
2006-07-19 04:05:00,5.96692,5.96692,5.96663,5.96692,13000000.0
2006-07-19 04:06:00,5.96676,5.96697,5.96666,5.96669,16000000.0
2006-07-19 04:07:00,5.96688,5.96781,5.96676,5.96747,13000000.0
2006-07-19 04:08:00,5.96779,5.96835,5.96692,5.96692,14000000.0
2006-07-19 04:09:00,5.96743,5.96828,5.96735,5.9681,10000000.0
2006-07-19 04:10:00,5.96855,5.96893,5.9674,5.96831,12000000.0
2006-07-19 04:11:00,5.96814,5.96916,5.96694,5.96841,14000000.0
2006-07-19 04:12:00,5.96789,5.9682,5.96723,5.96731,19000000.0
2006-07-19 04:13:00,5.96695,5.96714,5.96686,5.9671,20000000.0
2006-07-19 04:14:00,5.96722,5.96798,5.96629,5.96664,12000000.0
2006-07-19 04:15:00,5.96596,5.96731,5.96596,5.96634,8000000.0
2006-07-19 04:16:00,5.96619,5.96719,5.96619,5.96635,13000000.0
2006-07-19 04:17:00,5.96631,5.96748,5.96488,5.96727,15000000.0
2006-07-19 04:18:00,5.9663,5.96715,5.96601,5.96658,9000000.0
2006-07-19 04:19:00,5.96654,5.96679,5.96502,5.96635,12000000.0
2006-07-19 04:20:00,5.96593,5.96683,5.96569,5.96595,9000000.0
2006-07-19 04:21:00,5.96569,5.96698,5.96518,5.96518,17000000.0
2006-07-19 04:22:00,5.96485,5.96574,5.96408,5.96528,14000000.0
2006-07-19 04:23:00,5.96507,5.96542,5.96444,5.96498,10000000.0
2006-07-19 04:24:00,5.96509,5.96651,5.96493,5.96651,12000000.0
2006-07-19 04:25:00,5.9655,5.96622,5.96516,5.96536,10000000.0
2006-07-19 04:26:00,5.96586,5.9661,5.96516,5.9658,7000000.0
2006-07-19 04:27:00,5.96435,5.96632,5.96435,5.9652,15000000.0
2006-07-19 04:28:00,5.96523,5.96561,5.96438,5.96465,7000000.0
2006-07-19 04:29:00,5.96485,5.96554,5.96389,5.96485,14000000.0
2006-07-19 04:30:00,5.96466,5.96509,5.96408,5.96408,11000000.0
2006-07-19 04:31:00,5.96441,5.9656,5.96356,5.96414,15000000.0
2006-07-19 04:32:00,5.96465,5.96465,5.96415,5.96415,17000000.0
2006-07-19 04:33:00,5.96414,5.96539,5.96343,5.96464,14000000.0
2006-07-19 04:34:00,5.96431,5.96495,5.96356,5.96495,9000000.0
2006-07-19 04:35:00,5.96458,5.96486,5.96363,5.96415,12000000.0
2006-07-19 04:36:00,5.96346,5.96502,5.96346,5.96496,12000000.0
2006-07-19 04:37:00,5.9655,5.96565,5.96448,5.96458,12000000.0
2006-07-19 04:38:00,5.96481,5.9656,5.96408,5.96469,11000000.0
2006-07-19 04:39:00,5.96493,5.96605,5.96415,5.96415,17000000.0
2006-07-19 04:40:00,5.96396,5.96569,5.96396,5.96513,9000000.0
2006-07-19 04:41:00,5.96592,5.96592,5.9649,5.96542,10000000.0
2006-07-19 04:42:00,5.96566,5.9661,5.96494,5.96567,8000000.0
2006-07-19 04:43:00,5.96556,5.96557,5.96509,5.96538,18000000.0
2006-07-19 04:44:00,5.96526,5.96542,5.96514,5.96542,9000000.0
2006-07-19 04:45:00,5.9653,5.96535,5.96449,5.9652,9000000.0
2006-07-19 04:46:00,5.96559,5.96635,5.96519,5.96544,16000000.0
2006-07-19 04:47:00,5.96558,5.9661,5.96512,5.9656,12000000.0
2006-07-19 04:48:00,5.96644,5.96647,5.96501,5.96501,10000000.0
2006-07-19 04:49:00,5.96488,5.96567,5.96426,5.96426,16000000.0
2006-07-19 04:50:00,5.96462,5.966,5.9645,5.96512,16000000.0
2006-07-19 04:51:00,5.96501,5.96612,5.9647,5.965,20000000.0
2006-07-19 04:52:00,5.96511,5.96637,5.96471,5.96546,13000000.0
2006-07-19 04:53:00,5.96569,5.96577,5.96417,5.96419,11000000.0
2006-07-19 04:54:00,5.96423,5.96482,5.96354,5.96376,11000000.0
2006-07-19 04:55:00,5.96318,5.96385,5.96281,5.96359,12000000.0
2006-07-19 04:56:00,5.96316,5.96387,5.96219,5.96272,16000000.0
2006-07-19 04:57:00,5.9635,5.96399,5.96287,5.96355,7000000.0
2006-07-19 04:58:00,5.96238,5.96402,5.96195,5.96276,13000000.0
2006-07-19 04:59:00,5.96318,5.96336,5.96252,5.96284,17000000.0
2006-07-19 05:00:00,5.96297,5.96369,5.96288,5.9633,10000000.0
2006-07-19 05:01:00,5.96333,5.96433,5.96309,5.96344,13000000.0
2006-07-19 05:02:00,5.96293,5.96427,5.96293,5.96423,18000000.0
2006-07-19 05:03:00,5.96426,5.96426,5.96262,5.96306,9000000.0
2006-07-19 05:04:00,5.96346,5.96456,5.96306,5.96444,12000000.0
2006-07-19 05:05:00,5.96332,5.96418,5.96332,5.96337,10000000.0
2006-07-19 05:06:00,5.96335,5.9645,5.96254,5.96417,20000000.0
2006-07-19 05:07:00,5.96414,5.96438,5.96322,5.96376,10000000.0
2006-07-19 05:08:00,5.96319,5.96389,5.9626,5.96321,17000000.0
2006-07-19 05:09:00,5.96313,5.9633,5.96193,5.96307,15000000.0
2006-07-19 05:10:00,5.96216,5.96256,5.96131,5.96159,10000000.0
2006-07-19 05:11:00,5.96306,5.96312,5.9612,5.96225,16000000.0
2006-07-19 05:12:00,5.9621,5.96301,5.96193,5.96275,7000000.0
2006-07-19 05:13:00,5.96238,5.96256,5.96066,5.96066,12000000.0
2006-07-19 05:14:00,5.96184,5.96231,5.96049,5.9606,14000000.0
2006-07-19 05:15:00,5.96039,5.96216,5.96039,5.96192,16000000.0
2006-07-19 05:16:00,5.96198,5.96204,5.96002,5.96147,15000000.0
2006-07-19 05:17:00,5.96113,5.96139,5.96023,5.96139,10000000.0
2006-07-19 05:18:00,5.95986,5.96113,5.95986,5.96094,13000000.0
2006-07-19 05:19:00,5.96052,5.96117,5.95948,5.96052,13000000.0
2006-07-19 05:20:00,5.96101,5.96157,5.96012,5.96104,20000000.0
2006-07-19 05:21:00,5.96099,5.96227,5.96061,5.96227,9000000.0
2006-07-19 05:22:00,5.9617,5.96307,5.96101,5.96136,17000000.0
2006-07-19 05:23:00,5.96147,5.96294,5.96116,5.96257,14000000.0
2006-07-19 05:24:00,5.96285,5.96325,5.9619,5.96274,19000000.0
2006-07-19 05:25:00,5.96275,5.96304,5.96185,5.9625,13000000.0
2006-07-19 05:26:00,5.96233,5.96335,5.96173,5.96173,13000000.0
2006-07-19 05:27:00,5.96203,5.96273,5.96108,5.96242,13000000.0
2006-07-19 05:28:00,5.96182,5.9624,5.96108,5.96183,10000000.0
2006-07-19 05:29:00,5.96234,5.96251,5.96119,5.96251,17000000.0
2006-07-19 05:30:00,5.9624,5.96296,5.96149,5.96203,21000000.0
2006-07-19 05:31:00,5.96133,5.96149,5.95989,5.96102,13000000.0
2006-07-19 05:32:00,5.96107,5.96107,5.9599,5.96093,16000000.0
2006-07-19 05:33:00,5.96105,5.96188,5.9606,5.96082,13000000.0
2006-07-19 05:34:00,5.96073,5.96073,5.95996,5.95996,13000000.0
2006-07-19 05:35:00,5.95961,5.95984,5.95951,5.95977,14000000.0
2006-07-19 05:36:00,5.95974,5.95984,5.95953,5.95968,18000000.0
2006-07-19 05:37:00,5.95999,5.96171,5.95999,5.96065,12000000.0
2006-07-19 05:38:00,5.96047,5.96114,5.96025,5.96032,13000000.0
2006-07-19 05:39:00,5.96019,5.96168,5.95993,5.96072,21000000.0
2006-07-19 05:40:00,5.96122,5.96142,5.95951,5.96112,14000000.0
2006-07-19 05:41:00,5.96114,5.96192,5.95987,5.96118,13000000.0
2006-07-19 05:42:00,5.96178,5.96192,5.96035,5.96091,8000000.0
2006-07-19 05:43:00,5.96079,5.96079,5.95993,5.96047,13000000.0
2006-07-19 05:44:00,5.96045,5.96089,5.95963,5.95963,13000000.0
2006-07-19 05:45:00,5.95948,5.96095,5.95948,5.96026,24000000.0
2006-07-19 05:46:00,5.96062,5.96072,5.95932,5.96055,14000000.0
2006-07-19 05:47:00,5.96158,5.96172,5.95971,5.96152,11000000.0
2006-07-19 05:48:00,5.96074,5.96079,5.95902,5.95943,18000000.0
2006-07-19 05:49:00,5.95972,5.96172,5.95972,5.96168,10000000.0
2006-07-19 05:50:00,5.9613,5.9613,5.9599,5.96011,10000000.0
2006-07-19 05:51:00,5.96036,5.96128,5.95957,5.96128,11000000.0
2006-07-19 05:52:00,5.96148,5.96148,5.96016,5.96141,19000000.0
2006-07-19 05:53:00,5.96197,5.96197,5.95994,5.96169,15000000.0
2006-07-19 05:54:00,5.96165,5.96201,5.96124,5.96124,7000000.0
2006-07-19 05:55:00,5.96085,5.96119,5.96008,5.96119,12000000.0
2006-07-19 05:56:00,5.9616,5.96208,5.96028,5.96096,16000000.0
2006-07-19 05:57:00,5.96112,5.96286,5.96112,5.96241,11000000.0
2006-07-19 05:58:00,5.96261,5.96261,5.9613,5.96166,22000000.0
2006-07-19 05:59:00,5.96197,5.96295,5.96191,5.96194,9000000.0
2006-07-19 06:00:00,5.9616,5.96228,5.96077,5.96096,17000000.0
2006-07-19 06:01:00,5.96062,5.96081,5.96055,5.96057,18000000.0
2006-07-19 06:02:00,5.96089,5.96273,5.96089,5.96189,18000000.0
2006-07-19 06:03:00,5.96208,5.9627,5.96132,5.96255,16000000.0
2006-07-19 06:04:00,5.9621,5.96226,5.96132,5.96194,8000000.0
2006-07-19 06:05:00,5.96117,5.9621,5.96117,5.96188,10000000.0
2006-07-19 06:06:00,5.96215,5.96366,5.96132,5.96222,27000000.0
2006-07-19 06:07:00,5.96229,5.96334,5.96124,5.96124,17000000.0
2006-07-19 06:08:00,5.96239,5.96291,5.96179,5.96206,14000000.0
2006-07-19 06:09:00,5.96246,5.96304,5.96134,5.96213,13000000.0
2006-07-19 06:10:00,5.96224,5.96333,5.9614,5.96254,14000000.0
2006-07-19 06:11:00,5.96273,5.9638,5.96167,5.96379,16000000.0
2006-07-19 06:12:00,5.96198,5.96198,5.96114,5.96138,17000000.0
2006-07-19 06:13:00,5.96169,5.96181,5.9615,5.96177,14000000.0
2006-07-19 06:14:00,5.96191,5.963,5.96181,5.963,12000000.0
2006-07-19 06:15:00,5.9631,5.96317,5.96179,5.96303,13000000.0
2006-07-19 06:16:00,5.96263,5.96345,5.96164,5.9624,14000000.0
2006-07-19 06:17:00,5.96203,5.96233,5.96179,5.96183,11000000.0
2006-07-19 06:18:00,5.96185,5.9631,5.96185,5.96267,12000000.0
2006-07-19 06:19:00,5.9632,5.96398,5.96239,5.96312,19000000.0
2006-07-19 06:20:00,5.96284,5.9637,5.96245,5.96265,11000000.0
2006-07-19 06:21:00,5.96231,5.96251,5.96198,5.96202,9000000.0
2006-07-19 06:22:00,5.96213,5.96394,5.96205,5.96205,22000000.0
2006-07-19 06:23:00,5.96254,5.96375,5.96168,5.96168,18000000.0
2006-07-19 06:24:00,5.96274,5.96367,5.96222,5.96367,8000000.0
2006-07-19 06:25:00,5.96381,5.96381,5.96207,5.96207,9000000.0
2006-07-19 06:26:00,5.96175,5.96179,5.96153,5.96173,13000000.0
2006-07-19 06:27:00,5.96224,5.964,5.96224,5.964,15000000.0
2006-07-19 06:28:00,5.96323,5.9633,5.9617,5.96236,18000000.0
2006-07-19 06:29:00,5.96236,5.96324,5.9617,5.9617,16000000.0
2006-07-19 06:30:00,5.96301,5.9632,5.96235,5.9632,10000000.0
2006-07-19 06:31:00,5.96254,5.96327,5.96203,5.96307,13000000.0
2006-07-19 06:32:00,5.96266,5.9628,5.96225,5.9626,10000000.0
2006-07-19 06:33:00,5.96276,5.96336,5.96242,5.96328,10000000.0
2006-07-19 06:34:00,5.96218,5.96359,5.96172,5.96261,15000000.0
2006-07-19 06:35:00,5.96241,5.9634,5.96168,5.96252,13000000.0
2006-07-19 06:36:00,5.96255,5.96349,5.9619,5.96349,23000000.0
2006-07-19 06:37:00,5.96317,5.96317,5.96191,5.96225,11000000.0
2006-07-19 06:38:00,5.96299,5.96373,5.96178,5.96345,17000000.0
2006-07-19 06:39:00,5.96138,5.96256,5.96125,5.96128,8000000.0
2006-07-19 06:40:00,5.96244,5.9625,5.9609,5.96162,15000000.0
2006-07-19 06:41:00,5.96148,5.96204,5.96103,5.96189,15000000.0
2006-07-19 06:42:00,5.96188,5.96232,5.96067,5.96232,16000000.0
2006-07-19 06:43:00,5.96158,5.96227,5.96067,5.96169,12000000.0
2006-07-19 06:44:00,5.9607,5.96142,5.96068,5.96142,13000000.0
2006-07-19 06:45:00,5.96059,5.96219,5.96059,5.96117,14000000.0
2006-07-19 06:46:00,5.96148,5.96272,5.96054,5.9622,12000000.0
2006-07-19 06:47:00,5.96245,5.96258,5.96158,5.96158,11000000.0
2006-07-19 06:48:00,5.96181,5.96305,5.96156,5.96305,15000000.0
2006-07-19 06:49:00,5.96331,5.96402,5.96231,5.96402,17000000.0
2006-07-19 06:50:00,5.96361,5.96361,5.96278,5.96284,13000000.0
2006-07-19 06:51:00,5.96274,5.96301,5.96231,5.96274,8000000.0
2006-07-19 06:52:00,5.96301,5.96367,5.96301,5.96329,14000000.0
2006-07-19 06:53:00,5.96343,5.9638,5.96272,5.96304,13000000.0
2006-07-19 06:54:00,5.96244,5.96326,5.96184,5.96221,8000000.0
2006-07-19 06:55:00,5.96205,5.96299,5.96168,5.96188,10000000.0
2006-07-19 06:56:00,5.9616,5.96256,5.9615,5.9619,11000000.0
2006-07-19 06:57:00,5.9622,5.9631,5.96124,5.96221,17000000.0
2006-07-19 06:58:00,5.96189,5.9623,5.9605,5.96156,12000000.0
2006-07-19 06:59:00,5.96166,5.96284,5.96123,5.96176,14000000.0
2006-07-19 07:00:00,5.96175,5.9628,5.96175,5.9628,11000000.0
2006-07-19 07:01:00,5.96296,5.96303,5.96284,5.96285,10000000.0
2006-07-19 07:02:00,5.96269,5.96302,5.9613,5.96266,14000000.0
2006-07-19 07:03:00,5.96271,5.96337,5.96204,5.96337,7000000.0
2006-07-19 07:04:00,5.96378,5.96446,5.96312,5.96395,16000000.0
2006-07-19 07:05:00,5.96351,5.96534,5.96297,5.96364,15000000.0
2006-07-19 07:06:00,5.96309,5.9647,5.96309,5.96453,16000000.0
2006-07-19 07:07:00,5.96465,5.96512,5.96465,5.96504,12000000.0
2006-07-19 07:08:00,5.96487,5.96487,5.96337,5.96401,8000000.0
2006-07-19 07:09:00,5.96365,5.96423,5.96307,5.96423,8000000.0
2006-07-19 07:10:00,5.96446,5.96446,5.96373,5.96403,16000000.0
2006-07-19 07:11:00,5.96405,5.96453,5.96253,5.96336,17000000.0
2006-07-19 07:12:00,5.9631,5.96374,5.96242,5.96354,20000000.0
2006-07-19 07:13:00,5.96414,5.96496,5.96375,5.96435,18000000.0
2006-07-19 07:14:00,5.96362,5.96425,5.9629,5.96369,11000000.0
2006-07-19 07:15:00,5.9634,5.96388,5.96288,5.96288,18000000.0
2006-07-19 07:16:00,5.96275,5.96416,5.96275,5.96411,18000000.0
2006-07-19 07:17:00,5.96427,5.96471,5.96427,5.96465,12000000.0
2006-07-19 07:18:00,5.96473,5.96479,5.96449,5.96453,18000000.0
2006-07-19 07:19:00,5.96477,5.96489,5.96449,5.96468,14000000.0
2006-07-19 07:20:00,5.96401,5.96401,5.96239,5.96274,18000000.0
2006-07-19 07:21:00,5.96372,5.96373,5.96242,5.96265,13000000.0
2006-07-19 07:22:00,5.96363,5.96423,5.96252,5.96287,14000000.0
2006-07-19 07:23:00,5.96431,5.96431,5.96326,5.9637,15000000.0
2006-07-19 07:24:00,5.96404,5.96421,5.96327,5.96377,16000000.0
2006-07-19 07:25:00,5.96397,5.96397,5.963,5.96378,15000000.0
2006-07-19 07:26:00,5.96458,5.96458,5.96348,5.96352,13000000.0
2006-07-19 07:27:00,5.96397,5.96442,5.96317,5.96373,12000000.0
2006-07-19 07:28:00,5.96347,5.96444,5.96311,5.96374,22000000.0
2006-07-19 07:29:00,5.96376,5.96469,5.96376,5.96429,16000000.0
2006-07-19 07:30:00,5.96336,5.96388,5.96098,5.96098,14000000.0
2006-07-19 07:31:00,5.96099,5.96333,5.96044,5.96325,13000000.0
2006-07-19 07:32:00,5.96308,5.96391,5.96248,5.96391,9000000.0
2006-07-19 07:33:00,5.96392,5.96412,5.9639,5.96412,7000000.0
2006-07-19 07:34:00,5.96402,5.96414,5.96352,5.96387,18000000.0
2006-07-19 07:35:00,5.96365,5.96373,5.96278,5.96373,9000000.0
2006-07-19 07:36:00,5.96416,5.96447,5.96387,5.96444,13000000.0
2006-07-19 07:37:00,5.96384,5.96398,5.96308,5.96364,11000000.0
2006-07-19 07:38:00,5.96352,5.96407,5.96352,5.96404,11000000.0
2006-07-19 07:39:00,5.96401,5.96423,5.96393,5.96398,19000000.0
2006-07-19 07:40:00,5.96382,5.96403,5.96377,5.96377,11000000.0
2006-07-19 07:41:00,5.96385,5.96399,5.96377,5.96377,7000000.0
2006-07-19 07:42:00,5.96362,5.96419,5.96255,5.96349,13000000.0
2006-07-19 07:43:00,5.96355,5.96388,5.9625,5.9625,14000000.0
2006-07-19 07:44:00,5.96331,5.96352,5.96274,5.96335,10000000.0
2006-07-19 07:45:00,5.96355,5.96376,5.96313,5.96336,8000000.0
2006-07-19 07:46:00,5.963,5.96488,5.963,5.96379,13000000.0
2006-07-19 07:47:00,5.96351,5.96452,5.9632,5.9643,15000000.0
2006-07-19 07:48:00,5.96419,5.96421,5.96324,5.9638,13000000.0
2006-07-19 07:49:00,5.96375,5.96385,5.96232,5.96275,10000000.0
2006-07-19 07:50:00,5.96186,5.9629,5.96103,5.96245,17000000.0
2006-07-19 07:51:00,5.96176,5.96234,5.96138,5.9615,16000000.0
2006-07-19 07:52:00,5.96179,5.96294,5.96164,5.96294,13000000.0
2006-07-19 07:53:00,5.96309,5.96309,5.96274,5.96302,10000000.0
2006-07-19 07:54:00,5.96252,5.96294,5.96148,5.96185,11000000.0
2006-07-19 07:55:00,5.96163,5.96347,5.96158,5.96262,12000000.0
2006-07-19 07:56:00,5.96227,5.96307,5.96117,5.96154,13000000.0
2006-07-19 07:57:00,5.96164,5.96289,5.96122,5.96216,8000000.0
2006-07-19 07:58:00,5.96233,5.96404,5.96219,5.96404,14000000.0
2006-07-19 07:59:00,5.96396,5.96451,5.96363,5.96412,15000000.0
2006-07-19 08:00:00,5.96455,5.96513,5.96402,5.96479,10000000.0
2006-07-19 08:01:00,5.96441,5.96523,5.9635,5.96523,13000000.0
2006-07-19 08:02:00,5.96458,5.96517,5.96343,5.96453,14000000.0
2006-07-19 08:03:00,5.96422,5.96483,5.96287,5.96287,12000000.0
2006-07-19 08:04:00,5.96488,5.96592,5.96371,5.96592,16000000.0
2006-07-19 08:05:00,5.9657,5.9662,5.96429,5.96568,14000000.0
2006-07-19 08:06:00,5.9655,5.96724,5.96543,5.9666,19000000.0
2006-07-19 08:07:00,5.96706,5.96815,5.9666,5.96756,19000000.0
2006-07-19 08:08:00,5.9675,5.9675,5.96594,5.96736,11000000.0
2006-07-19 08:09:00,5.96638,5.96638,5.96379,5.96437,10000000.0
2006-07-19 08:10:00,5.96374,5.96525,5.96354,5.96473,16000000.0
2006-07-19 08:11:00,5.9642,5.9642,5.9625,5.9625,9000000.0
2006-07-19 08:12:00,5.96284,5.96337,5.96202,5.96322,10000000.0
2006-07-19 08:13:00,5.96357,5.9639,5.96261,5.96261,11000000.0
2006-07-19 08:14:00,5.96245,5.96257,5.96234,5.96255,12000000.0
2006-07-19 08:15:00,5.96226,5.96302,5.96122,5.96122,15000000.0
2006-07-19 08:16:00,5.9607,5.96236,5.9607,5.96194,14000000.0
2006-07-19 08:17:00,5.9632,5.96346,5.96102,5.96273,10000000.0
2006-07-19 08:18:00,5.96307,5.96321,5.96148,5.96177,9000000.0
2006-07-19 08:19:00,5.96267,5.96403,5.96255,5.96265,11000000.0
2006-07-19 08:20:00,5.96368,5.9638,5.96297,5.96372,11000000.0
2006-07-19 08:21:00,5.96362,5.96413,5.9621,5.96216,20000000.0
2006-07-19 08:22:00,5.96258,5.96329,5.96202,5.96279,8000000.0
2006-07-19 08:23:00,5.96205,5.96226,5.96036,5.96036,12000000.0
2006-07-19 08:24:00,5.95941,5.96076,5.95921,5.96062,13000000.0
2006-07-19 08:25:00,5.96096,5.96166,5.95877,5.95961,12000000.0
2006-07-19 08:26:00,5.96018,5.96025,5.95879,5.9597,13000000.0
2006-07-19 08:27:00,5.96021,5.96047,5.95924,5.96042,11000000.0
2006-07-19 08:28:00,5.96015,5.96016,5.95866,5.96016,8000000.0
2006-07-19 08:29:00,5.9603,5.96167,5.9594,5.96114,12000000.0
2006-07-19 08:30:00,5.96155,5.96201,5.96013,5.96013,11000000.0
2006-07-19 08:31:00,5.9603,5.9619,5.9603,5.96174,10000000.0
2006-07-19 08:32:00,5.96105,5.96144,5.96016,5.96094,13000000.0
2006-07-19 08:33:00,5.96045,5.96177,5.95996,5.96027,11000000.0
2006-07-19 08:34:00,5.96138,5.96138,5.9601,5.96057,17000000.0
2006-07-19 08:35:00,5.96083,5.96083,5.95938,5.96069,11000000.0
2006-07-19 08:36:00,5.96009,5.96028,5.95939,5.96028,10000000.0
2006-07-19 08:37:00,5.95956,5.95956,5.95736,5.95736,9000000.0
2006-07-19 08:38:00,5.95745,5.95818,5.95673,5.95766,18000000.0
2006-07-19 08:39:00,5.95824,5.95855,5.95712,5.95763,8000000.0
2006-07-19 08:40:00,5.95848,5.95848,5.95612,5.95612,7000000.0
2006-07-19 08:41:00,5.95699,5.95813,5.95605,5.9576,16000000.0
2006-07-19 08:42:00,5.95792,5.9588,5.95664,5.9588,14000000.0
2006-07-19 08:43:00,5.95994,5.96074,5.95884,5.96024,12000000.0
2006-07-19 08:44:00,5.96054,5.96054,5.95947,5.95957,9000000.0
2006-07-19 08:45:00,5.95908,5.95971,5.95855,5.95953,18000000.0
2006-07-19 08:46:00,5.95878,5.95914,5.95762,5.95844,14000000.0
2006-07-19 08:47:00,5.95826,5.95933,5.95784,5.95792,18000000.0
2006-07-19 08:48:00,5.958,5.95927,5.95767,5.95821,12000000.0
2006-07-19 08:49:00,5.95828,5.959,5.95709,5.95814,14000000.0
2006-07-19 08:50:00,5.95878,5.95945,5.95748,5.95867,16000000.0
2006-07-19 08:51:00,5.95908,5.96017,5.95857,5.96017,21000000.0
2006-07-19 08:52:00,5.95853,5.95966,5.958,5.9593,20000000.0
2006-07-19 08:53:00,5.95996,5.95996,5.95857,5.95923,7000000.0
2006-07-19 08:54:00,5.95892,5.95932,5.95795,5.95795,17000000.0
2006-07-19 08:55:00,5.95982,5.9611,5.959,5.96027,12000000.0
2006-07-19 08:56:00,5.96031,5.96168,5.96031,5.96058,17000000.0
2006-07-19 08:57:00,5.95985,5.96061,5.95899,5.9593,16000000.0
2006-07-19 08:58:00,5.95968,5.96151,5.95932,5.96151,12000000.0
2006-07-19 08:59:00,5.96174,5.96181,5.95993,5.96161,13000000.0
2006-07-19 09:00:00,5.96125,5.9613,5.95979,5.96106,17000000.0
2006-07-19 09:01:00,5.96069,5.96077,5.95955,5.95991,13000000.0
2006-07-19 09:02:00,5.95995,5.96082,5.95971,5.96027,8000000.0
2006-07-19 09:03:00,5.9593,5.96035,5.95837,5.95837,16000000.0
2006-07-19 09:04:00,5.96024,5.9604,5.95908,5.95951,8000000.0
2006-07-19 09:05:00,5.95963,5.95999,5.95891,5.95916,11000000.0
2006-07-19 09:06:00,5.95803,5.95919,5.95766,5.95778,10000000.0
2006-07-19 09:07:00,5.95883,5.95974,5.95753,5.95813,10000000.0
2006-07-19 09:08:00,5.95836,5.95994,5.95831,5.95971,19000000.0
2006-07-19 09:09:00,5.95932,5.96123,5.95932,5.96121,16000000.0
2006-07-19 09:10:00,5.96019,5.96086,5.95964,5.96086,8000000.0
2006-07-19 09:11:00,5.9596,5.9603,5.95909,5.95909,11000000.0
2006-07-19 09:12:00,5.95919,5.96031,5.95838,5.95943,16000000.0
2006-07-19 09:13:00,5.95958,5.9602,5.95818,5.95999,15000000.0
2006-07-19 09:14:00,5.959,5.95985,5.95831,5.95861,17000000.0
2006-07-19 09:15:00,5.9585,5.95919,5.95777,5.95808,12000000.0
2006-07-19 09:16:00,5.95911,5.95911,5.95766,5.95766,14000000.0
2006-07-19 09:17:00,5.95689,5.95996,5.95689,5.95889,14000000.0
2006-07-19 09:18:00,5.96005,5.96084,5.95921,5.96018,18000000.0
2006-07-19 09:19:00,5.96029,5.96222,5.96022,5.96177,14000000.0
2006-07-19 09:20:00,5.96214,5.9633,5.96131,5.96273,18000000.0
2006-07-19 09:21:00,5.96232,5.96286,5.96181,5.96278,17000000.0
2006-07-19 09:22:00,5.96218,5.96266,5.96123,5.9621,13000000.0
2006-07-19 09:23:00,5.96332,5.9651,5.96322,5.9651,12000000.0
2006-07-19 09:24:00,5.96556,5.96631,5.96405,5.96475,14000000.0
2006-07-19 09:25:00,5.96475,5.96485,5.96393,5.96479,9000000.0
2006-07-19 09:26:00,5.96514,5.96531,5.96384,5.96478,13000000.0
2006-07-19 09:27:00,5.96415,5.96454,5.9631,5.96333,13000000.0
2006-07-19 09:28:00,5.96519,5.96553,5.96444,5.96553,19000000.0
2006-07-19 09:29:00,5.96507,5.96507,5.9631,5.96441,14000000.0
2006-07-19 09:30:00,5.96424,5.96553,5.96387,5.96513,15000000.0
2006-07-19 09:31:00,5.96525,5.96579,5.96465,5.96512,11000000.0
2006-07-19 09:32:00,5.96558,5.966,5.9638,5.96482,16000000.0
2006-07-19 09:33:00,5.96505,5.96522,5.96314,5.96442,9000000.0
2006-07-19 09:34:00,5.96386,5.96521,5.96371,5.9652,18000000.0
2006-07-19 09:35:00,5.96506,5.96519,5.9631,5.96404,14000000.0
2006-07-19 09:36:00,5.96532,5.96532,5.96288,5.9644,16000000.0
2006-07-19 09:37:00,5.96395,5.96452,5.96296,5.96424,20000000.0
2006-07-19 09:38:00,5.96427,5.96471,5.96262,5.96445,19000000.0
2006-07-19 09:39:00,5.96417,5.96461,5.96331,5.96429,16000000.0
2006-07-19 09:40:00,5.96491,5.96516,5.96368,5.96368,12000000.0
2006-07-19 09:41:00,5.96422,5.96495,5.96352,5.96439,18000000.0
2006-07-19 09:42:00,5.96332,5.96496,5.96332,5.96358,16000000.0
2006-07-19 09:43:00,5.96372,5.96494,5.96372,5.96384,15000000.0
2006-07-19 09:44:00,5.96352,5.96406,5.96331,5.96406,13000000.0
2006-07-19 09:45:00,5.96414,5.96457,5.96333,5.96384,13000000.0
2006-07-19 09:46:00,5.96405,5.96468,5.96404,5.96455,17000000.0
2006-07-19 09:47:00,5.96489,5.96489,5.96381,5.96455,13000000.0
2006-07-19 09:48:00,5.96493,5.96498,5.96364,5.9648,16000000.0
2006-07-19 09:49:00,5.96342,5.96442,5.9631,5.96336,17000000.0
2006-07-19 09:50:00,5.96372,5.9644,5.96342,5.96386,12000000.0
2006-07-19 09:51:00,5.9639,5.96468,5.9639,5.96447,16000000.0
2006-07-19 09:52:00,5.96479,5.96511,5.96407,5.96511,16000000.0
2006-07-19 09:53:00,5.96548,5.96685,5.96433,5.96685,15000000.0
2006-07-19 09:54:00,5.96743,5.96777,5.96615,5.96657,15000000.0
2006-07-19 09:55:00,5.96643,5.96694,5.96602,5.96635,15000000.0
2006-07-19 09:56:00,5.96645,5.96782,5.9659,5.96782,17000000.0
2006-07-19 09:57:00,5.96765,5.96819,5.96656,5.96771,12000000.0
2006-07-19 09:58:00,5.96786,5.96822,5.9666,5.96771,14000000.0
2006-07-19 09:59:00,5.96692,5.96801,5.96657,5.96692,10000000.0
2006-07-19 10:00:00,5.96678,5.96753,5.9664,5.96727,11000000.0
2006-07-19 10:01:00,5.96697,5.96819,5.96648,5.9674,24000000.0
2006-07-19 10:02:00,5.96863,5.96958,5.96826,5.96925,14000000.0
2006-07-19 10:03:00,5.96841,5.96982,5.9681,5.96924,16000000.0
2006-07-19 10:04:00,5.96992,5.97035,5.96899,5.96987,10000000.0
2006-07-19 10:05:00,5.96984,5.96984,5.96884,5.96895,10000000.0
2006-07-19 10:06:00,5.96969,5.96972,5.96792,5.96792,9000000.0
2006-07-19 10:07:00,5.96865,5.96881,5.96717,5.96726,11000000.0
2006-07-19 10:08:00,5.96788,5.96827,5.96759,5.96774,9000000.0
2006-07-19 10:09:00,5.96739,5.96789,5.96653,5.96676,11000000.0
2006-07-19 10:10:00,5.96653,5.96749,5.96579,5.96612,15000000.0
2006-07-19 10:11:00,5.96748,5.96748,5.9655,5.96615,16000000.0
2006-07-19 10:12:00,5.96496,5.96673,5.96496,5.96533,19000000.0
2006-07-19 10:13:00,5.96523,5.96636,5.96493,5.96627,9000000.0
2006-07-19 10:14:00,5.96629,5.96629,5.96473,5.96496,11000000.0
2006-07-19 10:15:00,5.96593,5.96628,5.96507,5.96628,8000000.0
2006-07-19 10:16:00,5.9662,5.96626,5.96457,5.96543,17000000.0
2006-07-19 10:17:00,5.96519,5.96556,5.96411,5.96556,16000000.0
2006-07-19 10:18:00,5.96462,5.96527,5.96389,5.96397,16000000.0
2006-07-19 10:19:00,5.96412,5.96571,5.96371,5.96532,17000000.0
2006-07-19 10:20:00,5.96414,5.96445,5.96285,5.9636,16000000.0
2006-07-19 10:21:00,5.96377,5.96377,5.96175,5.96178,7000000.0
2006-07-19 10:22:00,5.96162,5.96266,5.96022,5.96022,10000000.0
2006-07-19 10:23:00,5.9602,5.96137,5.95946,5.96094,14000000.0
2006-07-19 10:24:00,5.96101,5.96146,5.95911,5.95955,13000000.0
2006-07-19 10:25:00,5.95902,5.9594,5.95786,5.95902,12000000.0
2006-07-19 10:26:00,5.95891,5.96025,5.95881,5.95979,11000000.0
2006-07-19 10:27:00,5.96033,5.96101,5.95919,5.9597,13000000.0
2006-07-19 10:28:00,5.95927,5.95961,5.95755,5.95861,13000000.0
2006-07-19 10:29:00,5.95823,5.95909,5.9577,5.95877,11000000.0
2006-07-19 10:30:00,5.96024,5.96133,5.95903,5.96087,9000000.0
2006-07-19 10:31:00,5.96241,5.9656,5.96162,5.9656,16000000.0
2006-07-19 10:32:00,5.96454,5.96518,5.96266,5.96266,9000000.0
2006-07-19 10:33:00,5.96422,5.96563,5.96205,5.96563,12000000.0
2006-07-19 10:34:00,5.96689,5.968,5.96537,5.968,11000000.0
2006-07-19 10:35:00,5.96836,5.96836,5.96579,5.96698,17000000.0
2006-07-19 10:36:00,5.96616,5.96616,5.96434,5.96575,10000000.0
2006-07-19 10:37:00,5.96584,5.96584,5.96386,5.96498,15000000.0
2006-07-19 10:38:00,5.96518,5.96547,5.96395,5.96478,17000000.0
2006-07-19 10:39:00,5.96475,5.96702,5.96475,5.96592,13000000.0
2006-07-19 10:40:00,5.96635,5.9675,5.96631,5.96631,10000000.0
2006-07-19 10:41:00,5.96628,5.96698,5.96563,5.96587,15000000.0
2006-07-19 10:42:00,5.96503,5.96552,5.96313,5.96476,12000000.0
2006-07-19 10:43:00,5.96466,5.96599,5.96451,5.96503,13000000.0
2006-07-19 10:44:00,5.9658,5.96663,5.96528,5.96575,12000000.0
2006-07-19 10:45:00,5.9652,5.96698,5.96383,5.96383,13000000.0
2006-07-19 10:46:00,5.96503,5.96557,5.96406,5.96515,13000000.0
2006-07-19 10:47:00,5.96403,5.96561,5.96403,5.96471,7000000.0
2006-07-19 10:48:00,5.9654,5.96604,5.96448,5.96564,12000000.0
2006-07-19 10:49:00,5.96501,5.9659,5.96436,5.96544,10000000.0
2006-07-19 10:50:00,5.9648,5.96542,5.96413,5.96497,14000000.0
2006-07-19 10:51:00,5.96527,5.96527,5.96287,5.96445,11000000.0
2006-07-19 10:52:00,5.96486,5.96581,5.96323,5.96401,20000000.0
2006-07-19 10:53:00,5.96416,5.96465,5.96323,5.96463,9000000.0
2006-07-19 10:54:00,5.96457,5.96457,5.96267,5.96322,18000000.0
2006-07-19 10:55:00,5.96337,5.96476,5.96332,5.964,10000000.0
2006-07-19 10:56:00,5.96355,5.96358,5.96258,5.96304,11000000.0
2006-07-19 10:57:00,5.96386,5.96422,5.96337,5.96337,8000000.0
2006-07-19 10:58:00,5.96343,5.96373,5.96252,5.96373,10000000.0
2006-07-19 10:59:00,5.96293,5.96347,5.96267,5.96344,10000000.0
2006-07-19 11:00:00,5.9629,5.96324,5.96166,5.96166,15000000.0
2006-07-19 11:01:00,5.96197,5.96317,5.96132,5.96268,12000000.0
2006-07-19 11:02:00,5.96251,5.96302,5.96191,5.96285,8000000.0
2006-07-19 11:03:00,5.96374,5.96442,5.96335,5.96335,11000000.0
2006-07-19 11:04:00,5.96334,5.96454,5.96283,5.96367,15000000.0
2006-07-19 11:05:00,5.96354,5.96371,5.9621,5.96328,17000000.0
2006-07-19 11:06:00,5.96316,5.96343,5.96215,5.96326,12000000.0
2006-07-19 11:07:00,5.96351,5.96422,5.96277,5.96422,11000000.0
2006-07-19 11:08:00,5.96348,5.9641,5.96264,5.96342,22000000.0
2006-07-19 11:09:00,5.96316,5.96413,5.9629,5.96301,9000000.0
2006-07-19 11:10:00,5.96286,5.96378,5.9624,5.96272,16000000.0
2006-07-19 11:11:00,5.96351,5.96409,5.96293,5.96293,7000000.0
2006-07-19 11:12:00,5.96257,5.96352,5.9616,5.96217,15000000.0
2006-07-19 11:13:00,5.96221,5.96263,5.96112,5.96263,11000000.0
2006-07-19 11:14:00,5.96324,5.96324,5.96167,5.96273,18000000.0
2006-07-19 11:15:00,5.96287,5.96294,5.96152,5.96153,11000000.0
2006-07-19 11:16:00,5.96144,5.96152,5.95967,5.95968,13000000.0
2006-07-19 11:17:00,5.95965,5.9615,5.95965,5.96129,13000000.0
2006-07-19 11:18:00,5.96166,5.96192,5.9604,5.96093,9000000.0
2006-07-19 11:19:00,5.96079,5.96169,5.96,5.96117,17000000.0
2006-07-19 11:20:00,5.96137,5.96187,5.96065,5.96136,14000000.0
2006-07-19 11:21:00,5.9611,5.96264,5.96081,5.96264,14000000.0
2006-07-19 11:22:00,5.96311,5.96313,5.96142,5.96219,22000000.0
2006-07-19 11:23:00,5.96215,5.96294,5.96079,5.96079,8000000.0
2006-07-19 11:24:00,5.96184,5.96192,5.96012,5.96019,18000000.0
2006-07-19 11:25:00,5.95978,5.96047,5.95909,5.95909,9000000.0
2006-07-19 11:26:00,5.96046,5.96196,5.95977,5.96187,15000000.0
2006-07-19 11:27:00,5.96207,5.96242,5.96122,5.96242,10000000.0
2006-07-19 11:28:00,5.96254,5.96254,5.96105,5.96171,13000000.0
2006-07-19 11:29:00,5.96195,5.96256,5.96162,5.96238,17000000.0
2006-07-19 11:30:00,5.96152,5.96206,5.96023,5.96148,13000000.0
2006-07-19 11:31:00,5.96119,5.96162,5.96017,5.9611,12000000.0
2006-07-19 11:32:00,5.96134,5.96162,5.96078,5.96078,20000000.0
2006-07-19 11:33:00,5.96058,5.96112,5.95983,5.96003,16000000.0
2006-07-19 11:34:00,5.95872,5.9607,5.95872,5.95954,13000000.0
2006-07-19 11:35:00,5.95901,5.96019,5.9587,5.95885,14000000.0
2006-07-19 11:36:00,5.95893,5.96038,5.95869,5.96038,11000000.0
2006-07-19 11:37:00,5.96027,5.96075,5.9592,5.96028,16000000.0
2006-07-19 11:38:00,5.96096,5.96096,5.95919,5.95919,8000000.0
2006-07-19 11:39:00,5.96004,5.96084,5.95994,5.96084,11000000.0
2006-07-19 11:40:00,5.96113,5.96116,5.95958,5.96043,12000000.0
2006-07-19 11:41:00,5.96045,5.96063,5.95967,5.96058,10000000.0
2006-07-19 11:42:00,5.95984,5.96042,5.95915,5.95993,10000000.0
2006-07-19 11:43:00,5.96011,5.96187,5.96011,5.9616,17000000.0
2006-07-19 11:44:00,5.96087,5.96195,5.96047,5.96119,15000000.0
2006-07-19 11:45:00,5.96083,5.96164,5.9602,5.96164,16000000.0
2006-07-19 11:46:00,5.96201,5.9623,5.96069,5.9608,7000000.0
2006-07-19 11:47:00,5.96098,5.96197,5.96022,5.96067,16000000.0
2006-07-19 11:48:00,5.96027,5.96048,5.95927,5.95983,13000000.0
2006-07-19 11:49:00,5.95957,5.96005,5.95875,5.9588,10000000.0
2006-07-19 11:50:00,5.96017,5.96017,5.95888,5.9593,12000000.0
2006-07-19 11:51:00,5.96018,5.96059,5.9595,5.9595,14000000.0
2006-07-19 11:52:00,5.96018,5.96174,5.95957,5.96089,18000000.0
2006-07-19 11:53:00,5.96077,5.96146,5.95994,5.96067,16000000.0
2006-07-19 11:54:00,5.96155,5.96161,5.96066,5.96107,8000000.0
2006-07-19 11:55:00,5.96221,5.96269,5.96123,5.96176,8000000.0
2006-07-19 11:56:00,5.96139,5.96181,5.96036,5.96104,8000000.0
2006-07-19 11:57:00,5.96029,5.9614,5.96006,5.96113,11000000.0
2006-07-19 11:58:00,5.96129,5.96137,5.9596,5.9608,14000000.0
2006-07-19 11:59:00,5.9616,5.96255,5.96095,5.96255,11000000.0
2006-07-19 12:00:00,5.96134,5.9632,5.96134,5.96285,15000000.0
2006-07-19 12:01:00,5.96251,5.96312,5.96139,5.9625,13000000.0
2006-07-19 12:02:00,5.9621,5.9621,5.96051,5.96165,15000000.0
2006-07-19 12:03:00,5.96116,5.96216,5.96089,5.96168,11000000.0
2006-07-19 12:04:00,5.96158,5.9621,5.96114,5.9621,9000000.0
2006-07-19 12:05:00,5.96125,5.96143,5.96033,5.96141,9000000.0
2006-07-19 12:06:00,5.96064,5.96136,5.96019,5.96019,15000000.0
2006-07-19 12:07:00,5.96052,5.96105,5.95981,5.96066,11000000.0
2006-07-19 12:08:00,5.96034,5.96117,5.95999,5.96116,8000000.0
2006-07-19 12:09:00,5.96051,5.96113,5.95883,5.95969,18000000.0
2006-07-19 12:10:00,5.95915,5.96092,5.9588,5.9604,14000000.0
2006-07-19 12:11:00,5.96105,5.96144,5.96045,5.9614,9000000.0
2006-07-19 12:12:00,5.96138,5.96215,5.96049,5.96178,18000000.0
2006-07-19 12:13:00,5.96207,5.96242,5.96044,5.96114,12000000.0
2006-07-19 12:14:00,5.96091,5.96244,5.96087,5.96235,10000000.0
2006-07-19 12:15:00,5.96108,5.96174,5.96013,5.96174,8000000.0
2006-07-19 12:16:00,5.96226,5.96255,5.95979,5.96186,14000000.0
2006-07-19 12:17:00,5.96218,5.96226,5.9609,5.96154,13000000.0
2006-07-19 12:18:00,5.9616,5.96185,5.9607,5.96185,10000000.0
2006-07-19 12:19:00,5.96223,5.96223,5.9605,5.96197,11000000.0
2006-07-19 12:20:00,5.96141,5.96305,5.96141,5.96251,8000000.0
2006-07-19 12:21:00,5.96207,5.96317,5.96082,5.96279,20000000.0
2006-07-19 12:22:00,5.96251,5.96281,5.96103,5.96166,14000000.0
2006-07-19 12:23:00,5.96161,5.96313,5.96143,5.96313,11000000.0
2006-07-19 12:24:00,5.96323,5.96328,5.96174,5.96191,17000000.0
2006-07-19 12:25:00,5.96271,5.96395,5.96227,5.96323,12000000.0
2006-07-19 12:26:00,5.96206,5.96309,5.96159,5.96224,7000000.0
2006-07-19 12:27:00,5.96224,5.96311,5.96171,5.96311,7000000.0
2006-07-19 12:28:00,5.96193,5.96311,5.96098,5.96311,19000000.0
2006-07-19 12:29:00,5.96244,5.96351,5.96211,5.96247,12000000.0
2006-07-19 12:30:00,5.96309,5.96367,5.96301,5.96317,10000000.0
2006-07-19 12:31:00,5.96299,5.96323,5.96079,5.96086,12000000.0
2006-07-19 12:32:00,5.96055,5.9635,5.96055,5.96245,12000000.0
2006-07-19 12:33:00,5.96401,5.96401,5.96232,5.96232,15000000.0
2006-07-19 12:34:00,5.96406,5.96458,5.96308,5.96458,12000000.0
2006-07-19 12:35:00,5.96405,5.96415,5.96317,5.96406,12000000.0
2006-07-19 12:36:00,5.96427,5.96458,5.9634,5.96458,15000000.0
2006-07-19 12:37:00,5.96391,5.96442,5.96369,5.96435,8000000.0
2006-07-19 12:38:00,5.96332,5.96385,5.96223,5.96338,15000000.0
2006-07-19 12:39:00,5.96299,5.96331,5.96205,5.96217,14000000.0
2006-07-19 12:40:00,5.96344,5.96403,5.96302,5.96402,18000000.0
2006-07-19 12:41:00,5.96469,5.96474,5.9633,5.96383,11000000.0
2006-07-19 12:42:00,5.96347,5.96454,5.96296,5.96305,17000000.0
2006-07-19 12:43:00,5.96348,5.96395,5.96293,5.96319,11000000.0
2006-07-19 12:44:00,5.96377,5.96423,5.96248,5.9639,13000000.0
2006-07-19 12:45:00,5.96388,5.96419,5.96253,5.96379,10000000.0
2006-07-19 12:46:00,5.96348,5.96404,5.96294,5.96404,20000000.0
2006-07-19 12:47:00,5.9636,5.9636,5.96229,5.96359,10000000.0
2006-07-19 12:48:00,5.96253,5.96337,5.96229,5.96282,10000000.0
2006-07-19 12:49:00,5.96294,5.96378,5.96198,5.96271,15000000.0
2006-07-19 12:50:00,5.96297,5.96396,5.962,5.96396,14000000.0
2006-07-19 12:51:00,5.9639,5.96411,5.9633,5.96411,14000000.0
2006-07-19 12:52:00,5.96414,5.96423,5.96305,5.96355,9000000.0
2006-07-19 12:53:00,5.96339,5.96404,5.96291,5.96404,9000000.0
2006-07-19 12:54:00,5.96423,5.96445,5.96274,5.96443,20000000.0
2006-07-19 12:55:00,5.96415,5.96462,5.96298,5.96439,12000000.0
2006-07-19 12:56:00,5.96347,5.96417,5.96347,5.96411,7000000.0
2006-07-19 12:57:00,5.96356,5.96441,5.96304,5.96334,13000000.0
2006-07-19 12:58:00,5.9627,5.96287,5.96106,5.96226,16000000.0
2006-07-19 12:59:00,5.96227,5.96319,5.96176,5.96176,14000000.0
2006-07-19 13:00:00,5.96154,5.96322,5.96117,5.96215,12000000.0
2006-07-19 13:01:00,5.96246,5.96303,5.96153,5.96153,17000000.0
2006-07-19 13:02:00,5.96302,5.96302,5.96189,5.96278,10000000.0
2006-07-19 13:03:00,5.96274,5.96324,5.96233,5.96233,22000000.0
2006-07-19 13:04:00,5.96324,5.96339,5.96229,5.96233,20000000.0
2006-07-19 13:05:00,5.96239,5.96297,5.96177,5.96199,14000000.0
2006-07-19 13:06:00,5.9624,5.96342,5.96194,5.96322,17000000.0
2006-07-19 13:07:00,5.96219,5.96325,5.96126,5.96272,22000000.0
2006-07-19 13:08:00,5.96267,5.96304,5.9621,5.96244,12000000.0
2006-07-19 13:09:00,5.96255,5.96317,5.96192,5.963,12000000.0
2006-07-19 13:10:00,5.9623,5.9635,5.9616,5.9631,20000000.0
2006-07-19 13:11:00,5.9631,5.9631,5.96175,5.96223,12000000.0
2006-07-19 13:12:00,5.96243,5.96251,5.96183,5.96251,16000000.0
2006-07-19 13:13:00,5.96239,5.96281,5.96106,5.96106,14000000.0
2006-07-19 13:14:00,5.96126,5.96318,5.96126,5.96256,17000000.0
2006-07-19 13:15:00,5.96256,5.96313,5.96247,5.96272,7000000.0
2006-07-19 13:16:00,5.96292,5.96337,5.96265,5.96335,9000000.0
2006-07-19 13:17:00,5.96291,5.96416,5.96252,5.96416,15000000.0
2006-07-19 13:18:00,5.96388,5.96506,5.96358,5.96389,17000000.0
2006-07-19 13:19:00,5.96348,5.96455,5.96314,5.96455,15000000.0
2006-07-19 13:20:00,5.96449,5.96488,5.96364,5.96475,12000000.0
2006-07-19 13:21:00,5.96457,5.96497,5.96338,5.96435,24000000.0
2006-07-19 13:22:00,5.96403,5.96464,5.96274,5.96464,12000000.0
2006-07-19 13:23:00,5.9635,5.96526,5.9635,5.96481,12000000.0
2006-07-19 13:24:00,5.96479,5.96523,5.96417,5.96417,18000000.0
2006-07-19 13:25:00,5.96453,5.96685,5.96437,5.96648,12000000.0
2006-07-19 13:26:00,5.96689,5.96689,5.96434,5.96527,12000000.0
2006-07-19 13:27:00,5.96599,5.96614,5.96452,5.96583,9000000.0
2006-07-19 13:28:00,5.96606,5.9674,5.96484,5.9674,15000000.0
2006-07-19 13:29:00,5.96615,5.96699,5.96488,5.96622,14000000.0
2006-07-19 13:30:00,5.96599,5.96607,5.964,5.96499,11000000.0
2006-07-19 13:31:00,5.96577,5.9661,5.96458,5.96552,11000000.0
2006-07-19 13:32:00,5.9666,5.96694,5.96493,5.96611,8000000.0
2006-07-19 13:33:00,5.96481,5.96624,5.96443,5.96586,14000000.0
2006-07-19 13:34:00,5.96595,5.96605,5.96418,5.96546,11000000.0
2006-07-19 13:35:00,5.96454,5.96579,5.96433,5.96551,16000000.0
2006-07-19 13:36:00,5.96499,5.96552,5.96475,5.96545,8000000.0
2006-07-19 13:37:00,5.96567,5.96655,5.96531,5.96605,17000000.0
2006-07-19 13:38:00,5.96684,5.96759,5.96576,5.96629,14000000.0
2006-07-19 13:39:00,5.96727,5.96745,5.96605,5.96652,10000000.0
2006-07-19 13:40:00,5.96793,5.96827,5.96683,5.96827,8000000.0
2006-07-19 13:41:00,5.96807,5.9683,5.9669,5.9669,11000000.0
2006-07-19 13:42:00,5.96633,5.96823,5.9658,5.96722,14000000.0
2006-07-19 13:43:00,5.96702,5.96793,5.96653,5.96793,11000000.0
2006-07-19 13:44:00,5.96673,5.96758,5.96621,5.9671,11000000.0
2006-07-19 13:45:00,5.96656,5.96788,5.96629,5.96788,14000000.0
2006-07-19 13:46:00,5.96815,5.9682,5.96631,5.96665,11000000.0
2006-07-19 13:47:00,5.96557,5.96655,5.96453,5.96607,13000000.0
2006-07-19 13:48:00,5.96654,5.96654,5.96478,5.96578,14000000.0
2006-07-19 13:49:00,5.96579,5.96647,5.96502,5.96634,12000000.0
2006-07-19 13:50:00,5.96677,5.96787,5.96574,5.96706,16000000.0
2006-07-19 13:51:00,5.96748,5.96778,5.96624,5.96766,14000000.0
2006-07-19 13:52:00,5.96752,5.96781,5.9675,5.96766,10000000.0
2006-07-19 13:53:00,5.96717,5.96717,5.9662,5.9668,10000000.0
2006-07-19 13:54:00,5.96682,5.96694,5.96599,5.96637,8000000.0
2006-07-19 13:55:00,5.96661,5.96714,5.96561,5.96634,13000000.0
2006-07-19 13:56:00,5.96592,5.9671,5.96557,5.9671,17000000.0
2006-07-19 13:57:00,5.96646,5.96656,5.96454,5.96477,13000000.0
2006-07-19 13:58:00,5.96378,5.96504,5.96378,5.96401,7000000.0
2006-07-19 13:59:00,5.96516,5.96587,5.96428,5.96459,9000000.0
2006-07-19 14:00:00,5.9656,5.9656,5.96379,5.96491,7000000.0
2006-07-19 14:01:00,5.96432,5.96604,5.9637,5.96428,11000000.0
2006-07-19 14:02:00,5.96399,5.96557,5.96378,5.96525,19000000.0
2006-07-19 14:03:00,5.96528,5.96532,5.96383,5.96392,13000000.0
2006-07-19 14:04:00,5.964,5.96534,5.96388,5.96414,22000000.0
2006-07-19 14:05:00,5.96416,5.96482,5.96362,5.96452,17000000.0
2006-07-19 14:06:00,5.96324,5.96397,5.96316,5.96387,11000000.0
2006-07-19 14:07:00,5.96427,5.96427,5.96291,5.96313,9000000.0
2006-07-19 14:08:00,5.96366,5.96419,5.96293,5.96414,11000000.0
2006-07-19 14:09:00,5.96449,5.96547,5.96378,5.96491,12000000.0
2006-07-19 14:10:00,5.96458,5.96829,5.96457,5.96749,13000000.0
2006-07-19 14:11:00,5.9673,5.96747,5.96608,5.9669,14000000.0
2006-07-19 14:12:00,5.96795,5.96795,5.96622,5.96697,11000000.0
2006-07-19 14:13:00,5.96744,5.9679,5.9667,5.96721,11000000.0
2006-07-19 14:14:00,5.96709,5.97152,5.96705,5.97152,7000000.0
2006-07-19 14:15:00,5.97267,5.97306,5.97037,5.97306,14000000.0
2006-07-19 14:16:00,5.9736,5.97498,5.97219,5.97243,13000000.0
2006-07-19 14:17:00,5.97219,5.97323,5.97086,5.97086,22000000.0
2006-07-19 14:18:00,5.97017,5.97078,5.9692,5.9692,15000000.0
2006-07-19 14:19:00,5.96862,5.96971,5.96746,5.96971,12000000.0
2006-07-19 14:20:00,5.96907,5.9694,5.96804,5.96816,7000000.0
2006-07-19 14:21:00,5.96769,5.96895,5.96658,5.96658,13000000.0
2006-07-19 14:22:00,5.96538,5.96709,5.96496,5.96589,8000000.0
2006-07-19 14:23:00,5.96622,5.96664,5.96547,5.96644,11000000.0
2006-07-19 14:24:00,5.9665,5.96675,5.96464,5.96626,13000000.0
2006-07-19 14:25:00,5.96689,5.96695,5.96467,5.96518,15000000.0
2006-07-19 14:26:00,5.9655,5.96591,5.96477,5.96565,8000000.0
2006-07-19 14:27:00,5.96626,5.96697,5.96515,5.96697,10000000.0
2006-07-19 14:28:00,5.96653,5.96746,5.96605,5.96719,11000000.0
2006-07-19 14:29:00,5.96735,5.96793,5.96442,5.96548,21000000.0
2006-07-19 14:30:00,5.97021,5.97821,5.96949,5.97821,11000000.0
2006-07-19 14:31:00,5.9782,5.97877,5.97519,5.976,17000000.0
2006-07-19 14:32:00,5.97612,5.97968,5.9749,5.97822,15000000.0
2006-07-19 14:33:00,5.97809,5.97846,5.97736,5.97804,8000000.0
2006-07-19 14:34:00,5.97788,5.97834,5.97596,5.97703,9000000.0
2006-07-19 14:35:00,5.97704,5.9783,5.97632,5.97782,11000000.0
2006-07-19 14:36:00,5.97674,5.97825,5.9766,5.97816,15000000.0
2006-07-19 14:37:00,5.9784,5.97909,5.97776,5.97875,8000000.0
2006-07-19 14:38:00,5.97845,5.97924,5.97698,5.97723,10000000.0
2006-07-19 14:39:00,5.97777,5.97808,5.97639,5.97659,19000000.0
2006-07-19 14:40:00,5.97686,5.978,5.97559,5.97779,15000000.0
2006-07-19 14:41:00,5.97777,5.9779,5.97485,5.97542,15000000.0
2006-07-19 14:42:00,5.97511,5.97535,5.97012,5.97012,17000000.0
2006-07-19 14:43:00,5.97024,5.97215,5.96943,5.97135,15000000.0
2006-07-19 14:44:00,5.97145,5.97214,5.97032,5.97137,15000000.0
2006-07-19 14:45:00,5.9719,5.97211,5.97028,5.97182,9000000.0
2006-07-19 14:46:00,5.97166,5.97196,5.9711,5.97173,11000000.0
2006-07-19 14:47:00,5.97209,5.97449,5.97129,5.97449,12000000.0
2006-07-19 14:48:00,5.97457,5.97687,5.97394,5.97588,12000000.0
2006-07-19 14:49:00,5.97675,5.97675,5.97428,5.97538,12000000.0
2006-07-19 14:50:00,5.97497,5.97711,5.97448,5.97705,15000000.0
2006-07-19 14:51:00,5.97646,5.97697,5.97593,5.9768,10000000.0
2006-07-19 14:52:00,5.97713,5.97713,5.97504,5.97504,13000000.0
2006-07-19 14:53:00,5.97536,5.97805,5.97536,5.97718,13000000.0
2006-07-19 14:54:00,5.97828,5.97973,5.97785,5.97973,9000000.0
2006-07-19 14:55:00,5.9791,5.98093,5.97843,5.97966,16000000.0
2006-07-19 14:56:00,5.97883,5.97908,5.9776,5.97836,15000000.0
2006-07-19 14:57:00,5.97747,5.97825,5.97657,5.97825,15000000.0
2006-07-19 14:58:00,5.97739,5.9778,5.97666,5.97722,11000000.0
2006-07-19 14:59:00,5.97797,5.97858,5.97645,5.97652,14000000.0
2006-07-19 15:00:00,5.97605,5.97605,5.97473,5.97479,18000000.0
2006-07-19 15:01:00,5.97487,5.97633,5.97454,5.97454,12000000.0
2006-07-19 15:02:00,5.97574,5.97579,5.97402,5.97491,7000000.0
2006-07-19 15:03:00,5.97598,5.97722,5.97544,5.97721,18000000.0
2006-07-19 15:04:00,5.97625,5.97761,5.97499,5.97521,21000000.0
2006-07-19 15:05:00,5.97585,5.97712,5.97534,5.97594,13000000.0
2006-07-19 15:06:00,5.97583,5.97768,5.97566,5.97569,14000000.0
2006-07-19 15:07:00,5.9772,5.97756,5.97573,5.9765,22000000.0
2006-07-19 15:08:00,5.97589,5.97589,5.97378,5.97514,10000000.0
2006-07-19 15:09:00,5.97519,5.97519,5.97424,5.97451,9000000.0
2006-07-19 15:10:00,5.97508,5.97658,5.97339,5.97565,14000000.0
2006-07-19 15:11:00,5.97449,5.97718,5.97449,5.97651,12000000.0
2006-07-19 15:12:00,5.97652,5.97652,5.97478,5.97629,13000000.0
2006-07-19 15:13:00,5.97574,5.97574,5.97351,5.97436,12000000.0
2006-07-19 15:14:00,5.97538,5.97549,5.9744,5.97445,10000000.0
2006-07-19 15:15:00,5.97466,5.97467,5.97305,5.97305,16000000.0
2006-07-19 15:16:00,5.97242,5.97362,5.9721,5.97305,15000000.0
2006-07-19 15:17:00,5.97411,5.97491,5.97325,5.97341,14000000.0
2006-07-19 15:18:00,5.97441,5.97471,5.97339,5.97426,12000000.0
2006-07-19 15:19:00,5.97478,5.97503,5.9739,5.97478,11000000.0
2006-07-19 15:20:00,5.97504,5.97662,5.9741,5.97662,14000000.0
2006-07-19 15:21:00,5.97557,5.97654,5.97554,5.97559,14000000.0
2006-07-19 15:22:00,5.97599,5.97654,5.97521,5.97521,10000000.0
2006-07-19 15:23:00,5.97496,5.97634,5.97496,5.97539,11000000.0
2006-07-19 15:24:00,5.97603,5.97721,5.97543,5.97721,10000000.0
2006-07-19 15:25:00,5.97692,5.97694,5.97563,5.97653,16000000.0
2006-07-19 15:26:00,5.97764,5.97778,5.97545,5.9771,15000000.0
2006-07-19 15:27:00,5.97613,5.97664,5.97537,5.97638,10000000.0
2006-07-19 15:28:00,5.9756,5.97635,5.97526,5.97604,11000000.0
2006-07-19 15:29:00,5.97592,5.97733,5.97562,5.97614,19000000.0
2006-07-19 15:30:00,5.97604,5.97656,5.97457,5.97457,10000000.0
2006-07-19 15:31:00,5.97454,5.97513,5.97306,5.97374,14000000.0
2006-07-19 15:32:00,5.97372,5.97372,5.97223,5.97334,12000000.0
2006-07-19 15:33:00,5.97265,5.97344,5.97166,5.97264,20000000.0
2006-07-19 15:34:00,5.9723,5.97394,5.97203,5.97378,12000000.0
2006-07-19 15:35:00,5.97365,5.97448,5.97288,5.97405,12000000.0
2006-07-19 15:36:00,5.97382,5.97382,5.97212,5.97325,10000000.0
2006-07-19 15:37:00,5.97329,5.97432,5.97304,5.97432,10000000.0
2006-07-19 15:38:00,5.97406,5.97442,5.97238,5.97442,13000000.0
2006-07-19 15:39:00,5.97421,5.97432,5.97276,5.97276,7000000.0
2006-07-19 15:40:00,5.97265,5.97391,5.97261,5.97391,10000000.0
2006-07-19 15:41:00,5.97208,5.97329,5.9718,5.97222,9000000.0
2006-07-19 15:42:00,5.97206,5.97322,5.97147,5.97322,13000000.0
2006-07-19 15:43:00,5.97319,5.97319,5.97194,5.97242,16000000.0
2006-07-19 15:44:00,5.97208,5.97216,5.9701,5.9715,14000000.0
2006-07-19 15:45:00,5.97148,5.97152,5.96928,5.97117,15000000.0
2006-07-19 15:46:00,5.97116,5.97116,5.96911,5.96995,13000000.0
2006-07-19 15:47:00,5.97025,5.97135,5.97013,5.97021,9000000.0
2006-07-19 15:48:00,5.97049,5.97102,5.96925,5.97102,21000000.0
2006-07-19 15:49:00,5.97094,5.97202,5.97066,5.97191,23000000.0
2006-07-19 15:50:00,5.97197,5.97287,5.97094,5.97287,12000000.0
2006-07-19 15:51:00,5.97351,5.97351,5.97198,5.97222,19000000.0
2006-07-19 15:52:00,5.97321,5.9738,5.97195,5.97314,15000000.0
2006-07-19 15:53:00,5.9735,5.9735,5.97144,5.97221,14000000.0
2006-07-19 15:54:00,5.97158,5.97173,5.97075,5.97159,15000000.0
2006-07-19 15:55:00,5.97119,5.97162,5.97027,5.97102,12000000.0
2006-07-19 15:56:00,5.97104,5.97132,5.96979,5.97031,18000000.0
2006-07-19 15:57:00,5.96985,5.97063,5.96942,5.97044,10000000.0
2006-07-19 15:58:00,5.96964,5.96964,5.96751,5.96882,22000000.0
2006-07-19 15:59:00,5.96858,5.96988,5.96771,5.96826,12000000.0
2006-07-19 16:00:00,5.96592,5.96592,5.95449,5.95449,12000000.0
2006-07-19 16:01:00,5.94943,5.95019,5.94416,5.94611,12000000.0
2006-07-19 16:02:00,5.94601,5.94828,5.94408,5.9473,13000000.0
2006-07-19 16:03:00,5.94746,5.94931,5.94675,5.94732,13000000.0
2006-07-19 16:04:00,5.94704,5.95209,5.94678,5.95109,11000000.0
2006-07-19 16:05:00,5.95055,5.95064,5.94925,5.94962,9000000.0
2006-07-19 16:06:00,5.9493,5.9493,5.94207,5.94207,14000000.0
2006-07-19 16:07:00,5.94172,5.94254,5.94028,5.94053,15000000.0
2006-07-19 16:08:00,5.93934,5.93934,5.93071,5.93071,15000000.0
2006-07-19 16:09:00,5.93005,5.93251,5.92744,5.92924,17000000.0
2006-07-19 16:10:00,5.92844,5.92966,5.92798,5.92921,14000000.0
2006-07-19 16:11:00,5.93017,5.93017,5.9277,5.92813,9000000.0
2006-07-19 16:12:00,5.9292,5.93187,5.92838,5.93187,15000000.0
2006-07-19 16:13:00,5.93038,5.93401,5.93038,5.93368,14000000.0
2006-07-19 16:14:00,5.9337,5.93576,5.93241,5.93539,12000000.0
2006-07-19 16:15:00,5.93415,5.93581,5.93415,5.9356,14000000.0
2006-07-19 16:16:00,5.93471,5.93489,5.93333,5.93482,13000000.0
2006-07-19 16:17:00,5.93359,5.93545,5.93359,5.93424,18000000.0
2006-07-19 16:18:00,5.93362,5.93461,5.9333,5.93455,13000000.0
2006-07-19 16:19:00,5.93371,5.9364,5.93324,5.9364,8000000.0
2006-07-19 16:20:00,5.93568,5.93644,5.93458,5.93482,13000000.0
2006-07-19 16:21:00,5.93478,5.93488,5.93305,5.93329,12000000.0
2006-07-19 16:22:00,5.93468,5.93584,5.93366,5.93463,11000000.0
2006-07-19 16:23:00,5.93412,5.93561,5.93381,5.93561,14000000.0
2006-07-19 16:24:00,5.93558,5.93558,5.93358,5.93499,15000000.0
2006-07-19 16:25:00,5.93453,5.93481,5.93324,5.9336,11000000.0
2006-07-19 16:26:00,5.93214,5.93324,5.93208,5.93231,8000000.0
2006-07-19 16:27:00,5.93208,5.93208,5.93094,5.93102,10000000.0
2006-07-19 16:28:00,5.93099,5.93099,5.92882,5.9293,15000000.0
2006-07-19 16:29:00,5.92963,5.92963,5.92802,5.92849,7000000.0
2006-07-19 16:30:00,5.92866,5.92866,5.92651,5.92718,16000000.0
2006-07-19 16:31:00,5.92713,5.92776,5.92618,5.92776,14000000.0
2006-07-19 16:32:00,5.92769,5.92769,5.92534,5.92534,7000000.0
2006-07-19 16:33:00,5.92646,5.9267,5.92495,5.9267,8000000.0
2006-07-19 16:34:00,5.92669,5.92793,5.92642,5.92793,8000000.0
2006-07-19 16:35:00,5.92933,5.93034,5.92831,5.93034,9000000.0
2006-07-19 16:36:00,5.93067,5.93227,5.92952,5.93227,13000000.0
2006-07-19 16:37:00,5.93229,5.93229,5.93043,5.93144,18000000.0
2006-07-19 16:38:00,5.93057,5.93125,5.92926,5.93054,18000000.0
2006-07-19 16:39:00,5.92949,5.93014,5.92834,5.92863,20000000.0
2006-07-19 16:40:00,5.92838,5.92926,5.92746,5.92867,13000000.0
2006-07-19 16:41:00,5.92775,5.92834,5.92657,5.92831,20000000.0
2006-07-19 16:42:00,5.92812,5.92841,5.92691,5.92732,18000000.0
2006-07-19 16:43:00,5.9288,5.92946,5.9274,5.92946,15000000.0
2006-07-19 16:44:00,5.92862,5.92923,5.92803,5.92895,20000000.0
2006-07-19 16:45:00,5.93004,5.9317,5.93004,5.93044,13000000.0
2006-07-19 16:46:00,5.93129,5.93191,5.92981,5.93034,15000000.0
2006-07-19 16:47:00,5.93131,5.93181,5.93036,5.93036,8000000.0
2006-07-19 16:48:00,5.93048,5.93105,5.92971,5.92979,11000000.0
2006-07-19 16:49:00,5.929,5.92933,5.92709,5.92919,12000000.0
2006-07-19 16:50:00,5.929,5.92929,5.92638,5.92642,15000000.0
2006-07-19 16:51:00,5.92644,5.92979,5.92644,5.92979,18000000.0
2006-07-19 16:52:00,5.93022,5.93174,5.92902,5.931,14000000.0
2006-07-19 16:53:00,5.92938,5.93162,5.92938,5.93054,8000000.0
2006-07-19 16:54:00,5.93166,5.93183,5.93074,5.93098,11000000.0
2006-07-19 16:55:00,5.93021,5.93226,5.93002,5.93226,12000000.0
2006-07-19 16:56:00,5.93222,5.93222,5.92989,5.92993,10000000.0
2006-07-19 16:57:00,5.9298,5.93097,5.92968,5.93097,8000000.0
2006-07-19 16:58:00,5.92916,5.9319,5.92916,5.93178,9000000.0
2006-07-19 16:59:00,5.93138,5.93191,5.93004,5.93143,13000000.0
2006-07-19 17:00:00,5.93209,5.93209,5.93067,5.93209,11000000.0
2006-07-19 17:01:00,5.93209,5.93391,5.93183,5.93391,12000000.0
2006-07-19 17:02:00,5.93396,5.93417,5.93285,5.93289,10000000.0
2006-07-19 17:03:00,5.93459,5.93649,5.93369,5.93649,16000000.0
2006-07-19 17:04:00,5.93653,5.94078,5.93653,5.94057,13000000.0
2006-07-19 17:05:00,5.94108,5.94144,5.9398,5.94057,16000000.0
2006-07-19 17:06:00,5.94057,5.94071,5.93883,5.93977,12000000.0
2006-07-19 17:07:00,5.93974,5.93974,5.93752,5.93845,8000000.0
2006-07-19 17:08:00,5.93734,5.93875,5.93604,5.93861,21000000.0
2006-07-19 17:09:00,5.9383,5.93927,5.93646,5.93823,16000000.0
2006-07-19 17:10:00,5.93775,5.93956,5.93733,5.93919,11000000.0
2006-07-19 17:11:00,5.9385,5.93898,5.93744,5.93871,11000000.0
2006-07-19 17:12:00,5.93848,5.93914,5.93772,5.93868,9000000.0
2006-07-19 17:13:00,5.93717,5.9376,5.93545,5.93545,9000000.0
2006-07-19 17:14:00,5.93524,5.93596,5.93363,5.93596,17000000.0
2006-07-19 17:15:00,5.93579,5.93593,5.9348,5.9358,11000000.0
2006-07-19 17:16:00,5.93599,5.93614,5.93277,5.93465,15000000.0
2006-07-19 17:17:00,5.93235,5.93431,5.93222,5.93431,13000000.0
2006-07-19 17:18:00,5.93499,5.935,5.93308,5.93329,15000000.0
2006-07-19 17:19:00,5.93231,5.93342,5.93223,5.93269,17000000.0
2006-07-19 17:20:00,5.93214,5.93364,5.93165,5.93364,12000000.0
2006-07-19 17:21:00,5.93405,5.93443,5.9329,5.93391,7000000.0
2006-07-19 17:22:00,5.93463,5.93573,5.93323,5.93401,14000000.0
2006-07-19 17:23:00,5.93444,5.9357,5.93427,5.93464,13000000.0
2006-07-19 17:24:00,5.93523,5.93625,5.93482,5.93504,9000000.0
2006-07-19 17:25:00,5.93501,5.9358,5.93453,5.93565,11000000.0
2006-07-19 17:26:00,5.93501,5.93592,5.93438,5.93544,16000000.0
2006-07-19 17:27:00,5.93498,5.93543,5.93438,5.93438,9000000.0
2006-07-19 17:28:00,5.93567,5.93577,5.93413,5.93537,15000000.0
2006-07-19 17:29:00,5.93532,5.93696,5.93506,5.93628,11000000.0
2006-07-19 17:30:00,5.93558,5.93669,5.93455,5.9361,19000000.0
2006-07-19 17:31:00,5.93486,5.93526,5.9339,5.93447,11000000.0
2006-07-19 17:32:00,5.93378,5.93531,5.93378,5.93531,9000000.0
2006-07-19 17:33:00,5.93374,5.9348,5.93343,5.93404,10000000.0
2006-07-19 17:34:00,5.9341,5.9344,5.93247,5.93312,14000000.0
2006-07-19 17:35:00,5.9342,5.9343,5.93302,5.9343,13000000.0
2006-07-19 17:36:00,5.93422,5.93435,5.93338,5.93404,11000000.0
2006-07-19 17:37:00,5.9344,5.93508,5.93372,5.93406,15000000.0
2006-07-19 17:38:00,5.9339,5.93442,5.93098,5.93176,17000000.0
2006-07-19 17:39:00,5.93234,5.93286,5.93096,5.93096,8000000.0
2006-07-19 17:40:00,5.9328,5.9328,5.93054,5.93175,12000000.0
2006-07-19 17:41:00,5.93128,5.93186,5.92971,5.93057,21000000.0
2006-07-19 17:42:00,5.92999,5.93105,5.92849,5.93097,13000000.0
2006-07-19 17:43:00,5.93042,5.93382,5.93019,5.93382,11000000.0
2006-07-19 17:44:00,5.934,5.93501,5.93268,5.93453,19000000.0
2006-07-19 17:45:00,5.93455,5.93455,5.93314,5.93389,10000000.0
2006-07-19 17:46:00,5.934,5.93435,5.93242,5.93397,13000000.0
2006-07-19 17:47:00,5.93352,5.93362,5.93237,5.93362,9000000.0
2006-07-19 17:48:00,5.9333,5.93421,5.93222,5.9336,14000000.0
2006-07-19 17:49:00,5.93332,5.93463,5.93267,5.93267,14000000.0
2006-07-19 17:50:00,5.93286,5.93501,5.93231,5.93313,17000000.0
2006-07-19 17:51:00,5.93393,5.93393,5.93235,5.9328,13000000.0
2006-07-19 17:52:00,5.93217,5.93277,5.93122,5.93249,24000000.0
2006-07-19 17:53:00,5.93265,5.9329,5.93107,5.93264,16000000.0
2006-07-19 17:54:00,5.93208,5.93273,5.93115,5.93171,16000000.0
2006-07-19 17:55:00,5.9324,5.9336,5.93198,5.93269,13000000.0
2006-07-19 17:56:00,5.93271,5.93457,5.93163,5.93427,15000000.0
2006-07-19 17:57:00,5.93427,5.93504,5.93398,5.93481,10000000.0
2006-07-19 17:58:00,5.93487,5.93487,5.93335,5.9347,15000000.0
2006-07-19 17:59:00,5.93369,5.93494,5.93265,5.93459,13000000.0
2006-07-19 18:00:00,5.93417,5.93435,5.93239,5.93319,7000000.0
2006-07-19 18:01:00,5.93293,5.93331,5.93202,5.93232,18000000.0
2006-07-19 18:02:00,5.93243,5.93457,5.93243,5.9339,17000000.0
2006-07-19 18:03:00,5.93429,5.93429,5.93306,5.93363,16000000.0
2006-07-19 18:04:00,5.93275,5.93454,5.93275,5.93418,14000000.0
2006-07-19 18:05:00,5.93396,5.93446,5.93269,5.9344,13000000.0
2006-07-19 18:06:00,5.93316,5.93451,5.93291,5.93413,18000000.0
2006-07-19 18:07:00,5.93347,5.9352,5.93322,5.9352,12000000.0
2006-07-19 18:08:00,5.93469,5.93596,5.93418,5.93456,18000000.0
2006-07-19 18:09:00,5.93507,5.93603,5.9343,5.93453,12000000.0
2006-07-19 18:10:00,5.93524,5.93614,5.9345,5.93509,13000000.0
2006-07-19 18:11:00,5.93441,5.93483,5.93325,5.93325,10000000.0
2006-07-19 18:12:00,5.93388,5.93417,5.93329,5.93336,11000000.0
2006-07-19 18:13:00,5.93418,5.93418,5.93267,5.93336,14000000.0
2006-07-19 18:14:00,5.93392,5.93418,5.93276,5.93276,10000000.0
2006-07-19 18:15:00,5.93293,5.93368,5.93286,5.93286,10000000.0
2006-07-19 18:16:00,5.93322,5.93404,5.9324,5.93404,9000000.0
2006-07-19 18:17:00,5.93443,5.93443,5.93299,5.93323,18000000.0
2006-07-19 18:18:00,5.93323,5.93389,5.93295,5.93296,14000000.0
2006-07-19 18:19:00,5.93268,5.93382,5.93235,5.93238,10000000.0
2006-07-19 18:20:00,5.93293,5.93479,5.93293,5.93342,15000000.0
2006-07-19 18:21:00,5.93299,5.93389,5.93137,5.93213,18000000.0
2006-07-19 18:22:00,5.93321,5.93321,5.932,5.93237,14000000.0
2006-07-19 18:23:00,5.93285,5.93346,5.93233,5.93233,7000000.0
2006-07-19 18:24:00,5.93344,5.93344,5.9313,5.93268,9000000.0
2006-07-19 18:25:00,5.93258,5.93389,5.9316,5.93344,13000000.0
2006-07-19 18:26:00,5.93251,5.93409,5.93216,5.93303,16000000.0
2006-07-19 18:27:00,5.93283,5.93376,5.93186,5.93326,14000000.0
2006-07-19 18:28:00,5.93392,5.93392,5.93229,5.93233,13000000.0
2006-07-19 18:29:00,5.93173,5.93338,5.93154,5.93212,11000000.0
2006-07-19 18:30:00,5.93192,5.93238,5.93086,5.93125,16000000.0
2006-07-19 18:31:00,5.93148,5.9326,5.9304,5.93137,12000000.0
2006-07-19 18:32:00,5.93221,5.93221,5.93117,5.93138,11000000.0
2006-07-19 18:33:00,5.93126,5.93212,5.93019,5.93095,13000000.0
2006-07-19 18:34:00,5.93156,5.93171,5.92967,5.92967,13000000.0
2006-07-19 18:35:00,5.92995,5.92995,5.92816,5.92834,18000000.0
2006-07-19 18:36:00,5.92931,5.93035,5.92869,5.93031,18000000.0
2006-07-19 18:37:00,5.93008,5.9305,5.92884,5.92919,18000000.0
2006-07-19 18:38:00,5.92893,5.9296,5.92844,5.92896,11000000.0
2006-07-19 18:39:00,5.92905,5.92959,5.92723,5.928,11000000.0
2006-07-19 18:40:00,5.92646,5.92695,5.92575,5.92578,14000000.0
2006-07-19 18:41:00,5.92585,5.92788,5.92585,5.92738,16000000.0
2006-07-19 18:42:00,5.92629,5.92706,5.92616,5.92696,14000000.0
2006-07-19 18:43:00,5.92557,5.92649,5.92456,5.92644,10000000.0
2006-07-19 18:44:00,5.92641,5.9265,5.92464,5.92574,13000000.0
2006-07-19 18:45:00,5.92554,5.92606,5.92466,5.92569,13000000.0
2006-07-19 18:46:00,5.92583,5.92583,5.92417,5.92536,12000000.0
2006-07-19 18:47:00,5.92414,5.92558,5.92378,5.92495,14000000.0
2006-07-19 18:48:00,5.92528,5.92626,5.92427,5.92427,15000000.0
2006-07-19 18:49:00,5.92526,5.92566,5.92401,5.92401,12000000.0
2006-07-19 18:50:00,5.92444,5.92507,5.92373,5.92373,9000000.0
2006-07-19 18:51:00,5.92369,5.92471,5.92363,5.92437,17000000.0
2006-07-19 18:52:00,5.92425,5.9249,5.92381,5.9249,9000000.0
2006-07-19 18:53:00,5.92607,5.92607,5.92538,5.92575,14000000.0
2006-07-19 18:54:00,5.92533,5.92533,5.92272,5.92272,14000000.0
2006-07-19 18:55:00,5.92109,5.92186,5.92042,5.92143,10000000.0
2006-07-19 18:56:00,5.92107,5.92179,5.92025,5.92069,16000000.0
2006-07-19 18:57:00,5.92009,5.92125,5.92008,5.92111,17000000.0
2006-07-19 18:58:00,5.92012,5.92012,5.91759,5.91898,14000000.0
2006-07-19 18:59:00,5.91714,5.91722,5.9151,5.91651,14000000.0
2006-07-19 19:00:00,5.91688,5.91845,5.91681,5.91845,15000000.0
2006-07-19 19:01:00,5.9189,5.92015,5.91644,5.92015,15000000.0
2006-07-19 19:02:00,5.91962,5.91962,5.91787,5.91892,14000000.0
2006-07-19 19:03:00,5.91981,5.91987,5.9184,5.91973,14000000.0
2006-07-19 19:04:00,5.91853,5.91964,5.91834,5.91915,12000000.0
2006-07-19 19:05:00,5.91868,5.9194,5.91715,5.9176,15000000.0
2006-07-19 19:06:00,5.91763,5.91855,5.91675,5.91735,16000000.0
2006-07-19 19:07:00,5.91784,5.91939,5.91765,5.91827,20000000.0
2006-07-19 19:08:00,5.91885,5.91891,5.91779,5.91859,8000000.0
2006-07-19 19:09:00,5.9178,5.91936,5.91736,5.91892,17000000.0
2006-07-19 19:10:00,5.91719,5.91817,5.91659,5.91686,9000000.0
2006-07-19 19:11:00,5.91737,5.91794,5.91586,5.91758,16000000.0
2006-07-19 19:12:00,5.91741,5.91895,5.91652,5.91824,13000000.0
2006-07-19 19:13:00,5.91852,5.91871,5.91762,5.91809,10000000.0
2006-07-19 19:14:00,5.91808,5.9192,5.9179,5.91903,20000000.0
2006-07-19 19:15:00,5.91918,5.91997,5.91876,5.91996,12000000.0
2006-07-19 19:16:00,5.91936,5.91971,5.91846,5.91902,8000000.0
2006-07-19 19:17:00,5.91837,5.919,5.91705,5.9183,18000000.0
2006-07-19 19:18:00,5.91774,5.91815,5.91671,5.91766,11000000.0
2006-07-19 19:19:00,5.91755,5.91819,5.91627,5.91731,12000000.0
2006-07-19 19:20:00,5.9178,5.9178,5.91676,5.9173,14000000.0
2006-07-19 19:21:00,5.91761,5.91776,5.91613,5.91662,13000000.0
2006-07-19 19:22:00,5.91693,5.91742,5.91632,5.91738,12000000.0
2006-07-19 19:23:00,5.91748,5.91854,5.91675,5.91774,14000000.0
2006-07-19 19:24:00,5.91694,5.91702,5.91474,5.91609,19000000.0
2006-07-19 19:25:00,5.91533,5.91552,5.91402,5.91403,8000000.0
2006-07-19 19:26:00,5.91502,5.91519,5.91423,5.91423,7000000.0
2006-07-19 19:27:00,5.91455,5.91483,5.91271,5.91364,20000000.0
2006-07-19 19:28:00,5.91438,5.91438,5.91243,5.91305,17000000.0
2006-07-19 19:29:00,5.91274,5.91442,5.91262,5.913,10000000.0
2006-07-19 19:30:00,5.91382,5.91444,5.9124,5.91429,15000000.0
2006-07-19 19:31:00,5.9127,5.91453,5.9127,5.91427,11000000.0
2006-07-19 19:32:00,5.9134,5.91592,5.9134,5.91592,9000000.0
2006-07-19 19:33:00,5.91389,5.91621,5.91389,5.91543,14000000.0
2006-07-19 19:34:00,5.91436,5.91692,5.91416,5.91692,17000000.0
2006-07-19 19:35:00,5.91632,5.91706,5.91562,5.91599,8000000.0
2006-07-19 19:36:00,5.91608,5.91723,5.91509,5.91592,15000000.0
2006-07-19 19:37:00,5.91607,5.91828,5.91607,5.91786,8000000.0
2006-07-19 19:38:00,5.91757,5.91869,5.91676,5.91821,15000000.0
2006-07-19 19:39:00,5.91782,5.91782,5.91614,5.9177,17000000.0
2006-07-19 19:40:00,5.91683,5.91816,5.91669,5.91808,16000000.0
2006-07-19 19:41:00,5.91738,5.91768,5.9165,5.91768,11000000.0
2006-07-19 19:42:00,5.91671,5.91789,5.91598,5.91748,15000000.0
2006-07-19 19:43:00,5.91794,5.91794,5.91571,5.91601,14000000.0
2006-07-19 19:44:00,5.91604,5.91604,5.91403,5.91415,14000000.0
2006-07-19 19:45:00,5.91366,5.91525,5.91366,5.91453,15000000.0
2006-07-19 19:46:00,5.91442,5.91442,5.91212,5.91269,15000000.0
2006-07-19 19:47:00,5.91197,5.91197,5.91016,5.91174,16000000.0
2006-07-19 19:48:00,5.91205,5.91277,5.91168,5.91216,16000000.0
2006-07-19 19:49:00,5.91128,5.9128,5.91128,5.91194,8000000.0
2006-07-19 19:50:00,5.91131,5.91142,5.91039,5.91095,9000000.0
2006-07-19 19:51:00,5.91101,5.91176,5.90997,5.91083,19000000.0
2006-07-19 19:52:00,5.91141,5.91368,5.9111,5.91368,11000000.0
2006-07-19 19:53:00,5.91345,5.91361,5.91188,5.91188,14000000.0
2006-07-19 19:54:00,5.91304,5.91304,5.91078,5.91254,18000000.0
2006-07-19 19:55:00,5.91196,5.91297,5.91103,5.91184,13000000.0
2006-07-19 19:56:00,5.91156,5.91205,5.91008,5.91164,10000000.0
2006-07-19 19:57:00,5.9115,5.91258,5.90881,5.91226,16000000.0
2006-07-19 19:58:00,5.91218,5.91218,5.91036,5.91152,15000000.0
2006-07-19 19:59:00,5.90961,5.91033,5.90919,5.90982,14000000.0
2006-07-19 20:00:00,5.91008,5.91117,5.90863,5.91117,11000000.0
2006-07-19 20:01:00,5.90994,5.91098,5.90865,5.90865,24000000.0
2006-07-19 20:02:00,5.90996,5.91012,5.90834,5.90983,11000000.0
2006-07-19 20:03:00,5.90958,5.91037,5.90867,5.90966,11000000.0
2006-07-19 20:04:00,5.90902,5.90981,5.90838,5.9091,10000000.0
2006-07-19 20:05:00,5.90994,5.91141,5.90968,5.91116,17000000.0
2006-07-19 20:06:00,5.91176,5.91186,5.9102,5.9115,10000000.0
2006-07-19 20:07:00,5.91149,5.91257,5.91071,5.91257,14000000.0
2006-07-19 20:08:00,5.91273,5.91382,5.91226,5.91382,13000000.0
2006-07-19 20:09:00,5.91432,5.91462,5.91332,5.91416,11000000.0
2006-07-19 20:10:00,5.91498,5.91498,5.91317,5.91392,11000000.0
2006-07-19 20:11:00,5.91426,5.91449,5.91328,5.91437,9000000.0
2006-07-19 20:12:00,5.91445,5.91453,5.91296,5.91453,16000000.0
2006-07-19 20:13:00,5.91486,5.91486,5.91339,5.91434,11000000.0
2006-07-19 20:14:00,5.91443,5.91558,5.91402,5.91525,19000000.0
2006-07-19 20:15:00,5.91557,5.91666,5.91513,5.91518,13000000.0
2006-07-19 20:16:00,5.91565,5.91677,5.91539,5.91539,15000000.0
2006-07-19 20:17:00,5.91635,5.91635,5.91464,5.91587,8000000.0
2006-07-19 20:18:00,5.9157,5.9157,5.91395,5.91505,14000000.0
2006-07-19 20:19:00,5.91436,5.91505,5.91321,5.91434,14000000.0
2006-07-19 20:20:00,5.91415,5.91452,5.9136,5.91409,12000000.0
2006-07-19 20:21:00,5.91511,5.91511,5.91338,5.91428,9000000.0
2006-07-19 20:22:00,5.9138,5.9138,5.91148,5.91242,17000000.0
2006-07-19 20:23:00,5.91025,5.91137,5.91008,5.91131,11000000.0
2006-07-19 20:24:00,5.91216,5.91216,5.91033,5.91196,16000000.0
2006-07-19 20:25:00,5.91195,5.91266,5.91132,5.91133,11000000.0
2006-07-19 20:26:00,5.91098,5.9125,5.91093,5.91129,8000000.0
2006-07-19 20:27:00,5.91117,5.91265,5.91117,5.91254,13000000.0
2006-07-19 20:28:00,5.91242,5.91354,5.91147,5.91354,15000000.0
2006-07-19 20:29:00,5.9121,5.91402,5.91144,5.91252,16000000.0
2006-07-19 20:30:00,5.912,5.91297,5.91185,5.91297,8000000.0
2006-07-19 20:31:00,5.91141,5.91276,5.91141,5.91224,18000000.0
2006-07-19 20:32:00,5.91269,5.91395,5.91261,5.91298,7000000.0
2006-07-19 20:33:00,5.91307,5.91329,5.91199,5.91292,13000000.0
2006-07-19 20:34:00,5.91295,5.91327,5.91151,5.91243,13000000.0
2006-07-19 20:35:00,5.91249,5.91348,5.91208,5.91332,9000000.0
2006-07-19 20:36:00,5.91341,5.9135,5.91194,5.91244,17000000.0
2006-07-19 20:37:00,5.91236,5.91349,5.91167,5.91304,14000000.0
2006-07-19 20:38:00,5.91319,5.91319,5.91103,5.91203,16000000.0
2006-07-19 20:39:00,5.91074,5.91194,5.91036,5.91111,14000000.0
2006-07-19 20:40:00,5.91107,5.9124,5.91097,5.91111,17000000.0
2006-07-19 20:41:00,5.91072,5.91204,5.91064,5.91149,16000000.0
2006-07-19 20:42:00,5.91136,5.91305,5.91136,5.91239,22000000.0
2006-07-19 20:43:00,5.91273,5.91354,5.91198,5.91331,18000000.0
2006-07-19 20:44:00,5.91392,5.91395,5.91297,5.91297,16000000.0
2006-07-19 20:45:00,5.91221,5.91346,5.91207,5.91268,8000000.0
2006-07-19 20:46:00,5.91294,5.91443,5.91253,5.91305,19000000.0
2006-07-19 20:47:00,5.91295,5.9138,5.91295,5.91323,12000000.0
2006-07-19 20:48:00,5.91334,5.91417,5.91262,5.91382,9000000.0
2006-07-19 20:49:00,5.91396,5.91475,5.91282,5.91339,19000000.0
2006-07-19 20:50:00,5.91299,5.91376,5.91241,5.91325,15000000.0
2006-07-19 20:51:00,5.91426,5.91426,5.91194,5.91304,9000000.0
2006-07-19 20:52:00,5.91187,5.91264,5.91187,5.91262,11000000.0
2006-07-19 20:53:00,5.91271,5.91314,5.91148,5.91214,15000000.0
2006-07-19 20:54:00,5.91221,5.91278,5.91129,5.91129,12000000.0
2006-07-19 20:55:00,5.91148,5.91403,5.91148,5.91397,18000000.0
2006-07-19 20:56:00,5.91405,5.91511,5.91326,5.91326,12000000.0
2006-07-19 20:57:00,5.91391,5.91504,5.91345,5.91409,13000000.0
2006-07-19 20:58:00,5.91431,5.91459,5.9129,5.91376,11000000.0
2006-07-19 20:59:00,5.91319,5.91366,5.91257,5.91366,11000000.0
2006-07-19 21:00:00,5.91352,5.91434,5.91233,5.91368,17000000.0
2006-07-19 21:01:00,5.9139,5.9139,5.91248,5.91361,10000000.0
2006-07-19 21:02:00,5.91208,5.91346,5.91203,5.91318,8000000.0
2006-07-19 21:03:00,5.91365,5.91379,5.91296,5.91363,19000000.0
2006-07-19 21:04:00,5.91306,5.91373,5.91204,5.91249,18000000.0
2006-07-19 21:05:00,5.91307,5.91388,5.91222,5.91278,14000000.0
2006-07-19 21:06:00,5.91302,5.91375,5.91222,5.91224,12000000.0
2006-07-19 21:07:00,5.91208,5.91342,5.91197,5.91293,10000000.0
2006-07-19 21:08:00,5.91281,5.91373,5.91237,5.91319,14000000.0
2006-07-19 21:09:00,5.91322,5.91385,5.91249,5.91344,16000000.0
2006-07-19 21:10:00,5.91338,5.91437,5.91283,5.91437,15000000.0
2006-07-19 21:11:00,5.9134,5.91357,5.91277,5.91284,13000000.0
2006-07-19 21:12:00,5.91324,5.91408,5.91238,5.91408,10000000.0
2006-07-19 21:13:00,5.9138,5.9138,5.91226,5.91316,14000000.0
2006-07-19 21:14:00,5.91295,5.91408,5.91264,5.91304,10000000.0
2006-07-19 21:15:00,5.91295,5.91413,5.91274,5.91311,15000000.0
2006-07-19 21:16:00,5.91301,5.91353,5.91249,5.91291,11000000.0
2006-07-19 21:17:00,5.91274,5.91398,5.9124,5.91386,13000000.0
2006-07-19 21:18:00,5.91423,5.91489,5.91354,5.914,17000000.0
2006-07-19 21:19:00,5.91412,5.91499,5.91344,5.91465,12000000.0
2006-07-19 21:20:00,5.91488,5.91549,5.91407,5.91504,14000000.0
2006-07-19 21:21:00,5.91425,5.91559,5.91422,5.91422,11000000.0
2006-07-19 21:22:00,5.91422,5.91474,5.91388,5.91438,9000000.0
2006-07-19 21:23:00,5.9141,5.91498,5.91385,5.91469,7000000.0
2006-07-19 21:24:00,5.91446,5.91503,5.91404,5.91427,11000000.0
2006-07-19 21:25:00,5.91447,5.91535,5.91432,5.91432,7000000.0
2006-07-19 21:26:00,5.9142,5.91514,5.91403,5.91511,13000000.0
2006-07-19 21:27:00,5.91417,5.91459,5.91383,5.91393,11000000.0
2006-07-19 21:28:00,5.91414,5.91471,5.91352,5.91428,15000000.0
2006-07-19 21:29:00,5.91421,5.91435,5.91342,5.91358,12000000.0
2006-07-19 21:30:00,5.91397,5.91457,5.91363,5.91363,10000000.0
2006-07-19 21:31:00,5.9145,5.91462,5.91388,5.91388,10000000.0
2006-07-19 21:32:00,5.91403,5.91534,5.91403,5.91509,12000000.0
2006-07-19 21:33:00,5.9153,5.91625,5.91423,5.91423,19000000.0
2006-07-19 21:34:00,5.91533,5.91604,5.91512,5.91542,8000000.0
2006-07-19 21:35:00,5.91495,5.91598,5.91468,5.91598,20000000.0
2006-07-19 21:36:00,5.91562,5.91604,5.91423,5.91509,19000000.0
2006-07-19 21:37:00,5.916,5.91627,5.91482,5.91611,19000000.0
2006-07-19 21:38:00,5.91526,5.91573,5.91479,5.91553,13000000.0
2006-07-19 21:39:00,5.91523,5.91523,5.91422,5.91475,17000000.0
2006-07-19 21:40:00,5.91531,5.91563,5.91462,5.91504,7000000.0
2006-07-19 21:41:00,5.91526,5.91565,5.91491,5.91512,11000000.0
2006-07-19 21:42:00,5.91528,5.91547,5.91438,5.91438,18000000.0
2006-07-19 21:43:00,5.91409,5.91562,5.91409,5.915,13000000.0
2006-07-19 21:44:00,5.91479,5.91637,5.91417,5.91584,16000000.0
2006-07-19 21:45:00,5.91502,5.91507,5.9135,5.91424,11000000.0
2006-07-19 21:46:00,5.91444,5.91516,5.91372,5.91467,13000000.0
2006-07-19 21:47:00,5.91419,5.91434,5.913,5.9137,13000000.0
2006-07-19 21:48:00,5.91309,5.91395,5.91291,5.91395,17000000.0
2006-07-19 21:49:00,5.91409,5.91445,5.91354,5.91406,8000000.0
2006-07-19 21:50:00,5.91509,5.91509,5.91303,5.91303,11000000.0
2006-07-19 21:51:00,5.91348,5.91473,5.91345,5.91345,13000000.0
2006-07-19 21:52:00,5.91323,5.91529,5.91319,5.91416,13000000.0
2006-07-19 21:53:00,5.91383,5.91454,5.91369,5.91394,14000000.0
2006-07-19 21:54:00,5.91365,5.91505,5.91347,5.91452,11000000.0
2006-07-19 21:55:00,5.91552,5.91552,5.91366,5.91366,17000000.0
2006-07-19 21:56:00,5.91369,5.91544,5.91356,5.91491,12000000.0
2006-07-19 21:57:00,5.91461,5.91461,5.9133,5.91331,16000000.0
2006-07-19 21:58:00,5.91421,5.91428,5.91337,5.91382,9000000.0
2006-07-19 21:59:00,5.91311,5.91391,5.91229,5.91229,18000000.0
2006-07-19 22:00:00,5.91264,5.91408,5.91256,5.91308,13000000.0
2006-07-19 22:01:00,5.9152,5.91534,5.91363,5.91367,11000000.0
2006-07-19 22:02:00,5.91492,5.91492,5.91374,5.91474,17000000.0
2006-07-19 22:03:00,5.91375,5.91553,5.91375,5.9142,23000000.0
2006-07-19 22:04:00,5.91413,5.91494,5.91413,5.91443,15000000.0
2006-07-19 22:05:00,5.91562,5.91716,5.91476,5.91476,14000000.0
2006-07-19 22:06:00,5.91586,5.91603,5.91441,5.91582,15000000.0
2006-07-19 22:07:00,5.91594,5.91621,5.91459,5.91534,9000000.0
2006-07-19 22:08:00,5.91521,5.91661,5.91509,5.91509,18000000.0
2006-07-19 22:09:00,5.91504,5.91726,5.91504,5.91726,11000000.0
2006-07-19 22:10:00,5.91683,5.91684,5.91602,5.91602,7000000.0
2006-07-19 22:11:00,5.91575,5.91652,5.9156,5.9164,8000000.0
2006-07-19 22:12:00,5.9165,5.91699,5.9155,5.91619,16000000.0
2006-07-19 22:13:00,5.91619,5.9174,5.91552,5.91645,24000000.0
2006-07-19 22:14:00,5.91657,5.91657,5.91579,5.91587,9000000.0
2006-07-19 22:15:00,5.91671,5.91723,5.9161,5.9161,10000000.0
2006-07-19 22:16:00,5.91585,5.91762,5.91585,5.91663,13000000.0
2006-07-19 22:17:00,5.91678,5.91782,5.91676,5.91732,20000000.0
2006-07-19 22:18:00,5.91725,5.91794,5.91706,5.91794,11000000.0
2006-07-19 22:19:00,5.91664,5.91813,5.91645,5.91734,15000000.0
2006-07-19 22:20:00,5.9162,5.91711,5.91561,5.91625,16000000.0
2006-07-19 22:21:00,5.91682,5.91691,5.91577,5.91643,12000000.0
2006-07-19 22:22:00,5.91644,5.91785,5.91581,5.91736,14000000.0
2006-07-19 22:23:00,5.91733,5.91733,5.91619,5.91619,11000000.0
2006-07-19 22:24:00,5.9166,5.91741,5.91613,5.91624,16000000.0
2006-07-19 22:25:00,5.91699,5.91738,5.91604,5.91676,14000000.0
2006-07-19 22:26:00,5.91647,5.91681,5.91618,5.91649,10000000.0
2006-07-19 22:27:00,5.91657,5.91657,5.91554,5.91556,14000000.0
2006-07-19 22:28:00,5.91562,5.91677,5.9156,5.9156,12000000.0
2006-07-19 22:29:00,5.91654,5.91693,5.91562,5.91597,13000000.0
2006-07-19 22:30:00,5.91595,5.91713,5.91595,5.91713,8000000.0
2006-07-19 22:31:00,5.91728,5.91761,5.91663,5.91685,11000000.0
2006-07-19 22:32:00,5.91631,5.91731,5.91562,5.91731,20000000.0
2006-07-19 22:33:00,5.91704,5.91706,5.91612,5.91612,11000000.0
2006-07-19 22:34:00,5.91589,5.91765,5.91589,5.91765,10000000.0
2006-07-19 22:35:00,5.91773,5.91834,5.91676,5.91829,13000000.0
2006-07-19 22:36:00,5.91838,5.91838,5.91686,5.91731,9000000.0
2006-07-19 22:37:00,5.91706,5.91872,5.91706,5.91736,13000000.0
2006-07-19 22:38:00,5.91835,5.91877,5.91771,5.91799,9000000.0
2006-07-19 22:39:00,5.91833,5.91833,5.91719,5.91719,12000000.0
2006-07-19 22:40:00,5.91688,5.91802,5.91688,5.91701,9000000.0
2006-07-19 22:41:00,5.91701,5.91842,5.91701,5.91781,14000000.0
2006-07-19 22:42:00,5.91793,5.91848,5.9168,5.91804,13000000.0
2006-07-19 22:43:00,5.91782,5.91815,5.91713,5.91787,12000000.0
2006-07-19 22:44:00,5.91793,5.91793,5.91688,5.91782,15000000.0
2006-07-19 22:45:00,5.9179,5.91856,5.9178,5.91852,13000000.0
2006-07-19 22:46:00,5.91809,5.91847,5.91753,5.91813,14000000.0
2006-07-19 22:47:00,5.91861,5.919,5.91791,5.919,15000000.0
2006-07-19 22:48:00,5.91924,5.91924,5.91749,5.91848,13000000.0
2006-07-19 22:49:00,5.91856,5.92035,5.91766,5.92035,13000000.0
2006-07-19 22:50:00,5.91959,5.92022,5.91886,5.91934,15000000.0
2006-07-19 22:51:00,5.91955,5.92031,5.91851,5.92,14000000.0
2006-07-19 22:52:00,5.91902,5.91969,5.9189,5.91909,9000000.0
2006-07-19 22:53:00,5.91911,5.92011,5.91884,5.91973,15000000.0
2006-07-19 22:54:00,5.92053,5.92053,5.91852,5.91962,17000000.0
2006-07-19 22:55:00,5.92005,5.92067,5.9196,5.92035,16000000.0
2006-07-19 22:56:00,5.92058,5.92099,5.91954,5.9201,13000000.0
2006-07-19 22:57:00,5.91999,5.9203,5.91927,5.91927,8000000.0
2006-07-19 22:58:00,5.91914,5.92025,5.91908,5.92025,8000000.0
2006-07-19 22:59:00,5.92096,5.92186,5.92096,5.92181,19000000.0
2006-07-19 23:00:00,5.92082,5.92153,5.92082,5.92107,10000000.0
2006-07-19 23:01:00,5.92088,5.921,5.9207,5.92093,7000000.0
2006-07-19 23:02:00,5.92076,5.92107,5.92051,5.92066,15000000.0
2006-07-19 23:03:00,5.92062,5.92082,5.92032,5.92057,17000000.0
2006-07-19 23:04:00,5.92037,5.92046,5.91985,5.92,19000000.0
2006-07-19 23:05:00,5.91963,5.9204,5.91959,5.92009,9000000.0
2006-07-19 23:06:00,5.92036,5.92086,5.92036,5.92069,12000000.0
2006-07-19 23:07:00,5.92098,5.92137,5.92096,5.921,14000000.0
2006-07-19 23:08:00,5.92099,5.92099,5.92039,5.92048,16000000.0
2006-07-19 23:09:00,5.92011,5.92016,5.9196,5.9197,9000000.0
2006-07-19 23:10:00,5.91929,5.91931,5.91871,5.91871,12000000.0
2006-07-19 23:11:00,5.91818,5.91839,5.91776,5.91816,14000000.0
2006-07-19 23:12:00,5.91786,5.91792,5.9176,5.9177,7000000.0
2006-07-19 23:13:00,5.91766,5.91809,5.91766,5.91776,14000000.0
2006-07-19 23:14:00,5.91814,5.91847,5.91811,5.91827,19000000.0
2006-07-19 23:15:00,5.91857,5.91857,5.91804,5.91814,13000000.0
2006-07-19 23:16:00,5.91829,5.91856,5.91814,5.91814,15000000.0
2006-07-19 23:17:00,5.91851,5.91851,5.91807,5.91818,11000000.0
2006-07-19 23:18:00,5.91799,5.91844,5.91799,5.91844,12000000.0
2006-07-19 23:19:00,5.91838,5.91989,5.91838,5.91952,14000000.0
2006-07-19 23:20:00,5.91947,5.91955,5.91928,5.91952,19000000.0
2006-07-19 23:21:00,5.91911,5.91911,5.91856,5.91871,7000000.0
2006-07-19 23:22:00,5.91872,5.91886,5.91857,5.91857,15000000.0
2006-07-19 23:23:00,5.9186,5.91907,5.9186,5.91902,11000000.0
2006-07-19 23:24:00,5.91875,5.91909,5.91866,5.91897,14000000.0
2006-07-19 23:25:00,5.91898,5.91909,5.91882,5.91885,11000000.0
2006-07-19 23:26:00,5.91908,5.91948,5.91901,5.91948,14000000.0
2006-07-19 23:27:00,5.91956,5.9203,5.91956,5.91994,11000000.0
2006-07-19 23:28:00,5.91985,5.9204,5.91985,5.9204,12000000.0
2006-07-19 23:29:00,5.92041,5.92062,5.92007,5.9205,16000000.0
2006-07-19 23:30:00,5.92069,5.92076,5.92037,5.92061,20000000.0
2006-07-19 23:31:00,5.92061,5.92067,5.91996,5.92007,11000000.0
2006-07-19 23:32:00,5.91978,5.91992,5.91962,5.91978,16000000.0
2006-07-19 23:33:00,5.92002,5.92026,5.91991,5.92019,12000000.0
2006-07-19 23:34:00,5.92054,5.92074,5.92043,5.92051,13000000.0
2006-07-19 23:35:00,5.92062,5.92076,5.92045,5.92045,9000000.0
2006-07-19 23:36:00,5.92046,5.92046,5.91964,5.91992,9000000.0
2006-07-19 23:37:00,5.91973,5.91973,5.91932,5.91945,14000000.0
2006-07-19 23:38:00,5.91948,5.91972,5.9193,5.91944,13000000.0
2006-07-19 23:39:00,5.91945,5.91976,5.91934,5.9194,17000000.0
2006-07-19 23:40:00,5.91928,5.9195,5.91879,5.91879,12000000.0
2006-07-19 23:41:00,5.91889,5.91915,5.91847,5.91897,17000000.0
2006-07-19 23:42:00,5.91882,5.91917,5.91869,5.91886,22000000.0
2006-07-19 23:43:00,5.91865,5.9189,5.91834,5.91858,15000000.0
2006-07-19 23:44:00,5.91858,5.9187,5.91827,5.91859,14000000.0
2006-07-19 23:45:00,5.91836,5.9185,5.91824,5.91843,20000000.0
2006-07-19 23:46:00,5.91834,5.91885,5.91826,5.91863,14000000.0
2006-07-19 23:47:00,5.91855,5.91855,5.91804,5.91804,10000000.0
2006-07-19 23:48:00,5.91813,5.91862,5.91811,5.91845,18000000.0
2006-07-19 23:49:00,5.91854,5.91871,5.91845,5.9185,14000000.0
2006-07-19 23:50:00,5.91852,5.91865,5.91838,5.9185,13000000.0
2006-07-19 23:51:00,5.91835,5.91855,5.91825,5.91831,8000000.0
2006-07-19 23:52:00,5.91839,5.91852,5.918,5.91846,16000000.0
2006-07-19 23:53:00,5.91872,5.91872,5.91836,5.91848,18000000.0
2006-07-19 23:54:00,5.91818,5.91833,5.91799,5.91824,12000000.0
2006-07-19 23:55:00,5.91803,5.9186,5.91803,5.91831,19000000.0
2006-07-19 23:56:00,5.91838,5.91854,5.91826,5.91848,14000000.0
2006-07-19 23:57:00,5.91831,5.9184,5.91807,5.91822,16000000.0
2006-07-19 23:58:00,5.91793,5.91815,5.91784,5.91803,13000000.0
2006-07-19 23:59:00,5.91791,5.91808,5.91768,5.91799,14000000.0
2006-07-20 00:00:00,5.91787,5.91799,5.91764,5.91797,17000000.0
2006-07-20 00:01:00,5.91817,5.91871,5.91797,5.91871,12000000.0
2006-07-20 00:02:00,5.91883,5.91902,5.91868,5.91888,15000000.0
2006-07-20 00:03:00,5.91885,5.91891,5.91863,5.91883,14000000.0
2006-07-20 00:04:00,5.91859,5.91859,5.91731,5.91731,12000000.0
2006-07-20 00:05:00,5.91697,5.91794,5.9162,5.91686,12000000.0
2006-07-20 00:06:00,5.91689,5.9171,5.91595,5.91595,12000000.0
2006-07-20 00:07:00,5.91669,5.91706,5.9159,5.91665,11000000.0
2006-07-20 00:08:00,5.91709,5.91709,5.91568,5.91568,15000000.0
2006-07-20 00:09:00,5.91577,5.9171,5.91506,5.91533,12000000.0
2006-07-20 00:10:00,5.91545,5.91642,5.91512,5.91548,19000000.0
2006-07-20 00:11:00,5.91546,5.91546,5.91424,5.91424,8000000.0
2006-07-20 00:12:00,5.91427,5.91527,5.91422,5.91493,9000000.0
2006-07-20 00:13:00,5.91465,5.9159,5.91454,5.91476,13000000.0
2006-07-20 00:14:00,5.91462,5.91575,5.91462,5.91514,14000000.0
2006-07-20 00:15:00,5.91495,5.91624,5.91488,5.91624,12000000.0
2006-07-20 00:16:00,5.91579,5.91669,5.91579,5.91669,12000000.0
2006-07-20 00:17:00,5.91667,5.91667,5.91507,5.91507,10000000.0
2006-07-20 00:18:00,5.91504,5.91533,5.91498,5.91498,19000000.0
2006-07-20 00:19:00,5.91519,5.91662,5.91519,5.91565,12000000.0
2006-07-20 00:20:00,5.91532,5.91629,5.91532,5.91565,11000000.0
2006-07-20 00:21:00,5.91606,5.9161,5.91576,5.91606,14000000.0
2006-07-20 00:22:00,5.91596,5.91611,5.91579,5.91611,13000000.0
2006-07-20 00:23:00,5.91594,5.91729,5.91588,5.91674,13000000.0
2006-07-20 00:24:00,5.91628,5.91649,5.91568,5.91629,9000000.0
2006-07-20 00:25:00,5.91635,5.91654,5.91631,5.91641,13000000.0
2006-07-20 00:26:00,5.91625,5.91649,5.91623,5.91632,14000000.0
2006-07-20 00:27:00,5.91662,5.91662,5.91632,5.91635,15000000.0
2006-07-20 00:28:00,5.91648,5.91657,5.91632,5.91632,7000000.0
2006-07-20 00:29:00,5.91675,5.91872,5.91665,5.91872,17000000.0
2006-07-20 00:30:00,5.91707,5.91756,5.91663,5.91672,9000000.0
2006-07-20 00:31:00,5.9168,5.91799,5.91641,5.91716,13000000.0
2006-07-20 00:32:00,5.91713,5.91713,5.91615,5.91664,8000000.0
2006-07-20 00:33:00,5.91645,5.91658,5.9163,5.91641,19000000.0
2006-07-20 00:34:00,5.91611,5.91692,5.91588,5.91639,15000000.0
2006-07-20 00:35:00,5.91604,5.91609,5.91585,5.91598,12000000.0
2006-07-20 00:36:00,5.91635,5.91712,5.91557,5.91559,15000000.0
2006-07-20 00:37:00,5.91551,5.91674,5.91483,5.91588,15000000.0
2006-07-20 00:38:00,5.91572,5.91643,5.91461,5.91473,18000000.0
2006-07-20 00:39:00,5.91566,5.91611,5.91367,5.91472,20000000.0
2006-07-20 00:40:00,5.91477,5.91546,5.91426,5.91497,10000000.0
2006-07-20 00:41:00,5.91368,5.91516,5.91368,5.91386,9000000.0
2006-07-20 00:42:00,5.91368,5.91448,5.91368,5.91446,16000000.0
2006-07-20 00:43:00,5.91455,5.91564,5.91446,5.91456,16000000.0
2006-07-20 00:44:00,5.9146,5.91482,5.91455,5.91455,10000000.0
2006-07-20 00:45:00,5.91517,5.91587,5.91483,5.91564,16000000.0
2006-07-20 00:46:00,5.91462,5.91473,5.91446,5.91454,12000000.0
2006-07-20 00:47:00,5.91619,5.91628,5.91476,5.91476,8000000.0
2006-07-20 00:48:00,5.91463,5.91573,5.91448,5.91573,16000000.0
2006-07-20 00:49:00,5.91584,5.9161,5.91451,5.91465,11000000.0
2006-07-20 00:50:00,5.91448,5.9152,5.91431,5.91431,9000000.0
2006-07-20 00:51:00,5.91453,5.91501,5.91399,5.91459,9000000.0
2006-07-20 00:52:00,5.91507,5.91603,5.91482,5.91499,18000000.0
2006-07-20 00:53:00,5.91489,5.91541,5.91385,5.91393,12000000.0
2006-07-20 00:54:00,5.91458,5.91526,5.9142,5.91432,12000000.0
2006-07-20 00:55:00,5.9145,5.91504,5.9145,5.91477,11000000.0
2006-07-20 00:56:00,5.91533,5.9154,5.91436,5.9144,14000000.0
2006-07-20 00:57:00,5.91405,5.91478,5.91405,5.91443,15000000.0
2006-07-20 00:58:00,5.9145,5.91468,5.91435,5.91446,9000000.0
2006-07-20 00:59:00,5.91463,5.91463,5.91432,5.91443,17000000.0
2006-07-20 01:00:00,5.91474,5.91542,5.91394,5.91394,12000000.0
2006-07-20 01:01:00,5.9138,5.91501,5.9138,5.9146,15000000.0
2006-07-20 01:02:00,5.91418,5.91475,5.91363,5.91425,10000000.0
2006-07-20 01:03:00,5.91429,5.91543,5.91416,5.91543,13000000.0
2006-07-20 01:04:00,5.91508,5.91508,5.91446,5.91446,13000000.0
2006-07-20 01:05:00,5.91445,5.91447,5.91416,5.91428,13000000.0
2006-07-20 01:06:00,5.91443,5.91443,5.91418,5.91423,12000000.0
2006-07-20 01:07:00,5.91418,5.91484,5.91381,5.91464,13000000.0
2006-07-20 01:08:00,5.91474,5.91535,5.91398,5.91401,15000000.0
2006-07-20 01:09:00,5.91423,5.91548,5.91423,5.91445,17000000.0
2006-07-20 01:10:00,5.91532,5.91588,5.91492,5.91492,10000000.0
2006-07-20 01:11:00,5.91492,5.9169,5.91486,5.91559,11000000.0
2006-07-20 01:12:00,5.91668,5.91693,5.91548,5.91548,10000000.0
2006-07-20 01:13:00,5.9157,5.91577,5.91513,5.91513,11000000.0
2006-07-20 01:14:00,5.91522,5.91613,5.91522,5.9153,13000000.0
2006-07-20 01:15:00,5.91567,5.91568,5.91443,5.91443,9000000.0
2006-07-20 01:16:00,5.91394,5.91617,5.91394,5.91466,12000000.0
2006-07-20 01:17:00,5.91542,5.91561,5.91494,5.91494,11000000.0
2006-07-20 01:18:00,5.91562,5.91763,5.91562,5.91658,12000000.0
2006-07-20 01:19:00,5.91657,5.9177,5.91642,5.91656,19000000.0
2006-07-20 01:20:00,5.91661,5.91867,5.9166,5.91867,11000000.0
2006-07-20 01:21:00,5.9184,5.91898,5.91752,5.9177,12000000.0
2006-07-20 01:22:00,5.91803,5.91823,5.91691,5.91751,9000000.0
2006-07-20 01:23:00,5.91774,5.91887,5.91727,5.91727,13000000.0
2006-07-20 01:24:00,5.91704,5.91729,5.91629,5.91678,14000000.0
2006-07-20 01:25:00,5.91653,5.91816,5.91652,5.91746,11000000.0
2006-07-20 01:26:00,5.91718,5.91843,5.91704,5.91843,10000000.0
2006-07-20 01:27:00,5.91891,5.91891,5.91647,5.91788,17000000.0
2006-07-20 01:28:00,5.91781,5.91781,5.91661,5.91756,13000000.0
2006-07-20 01:29:00,5.91716,5.91751,5.91658,5.91748,19000000.0
2006-07-20 01:30:00,5.91747,5.91816,5.91669,5.91755,15000000.0
2006-07-20 01:31:00,5.9171,5.91795,5.91651,5.91766,15000000.0
2006-07-20 01:32:00,5.91731,5.91731,5.9161,5.91614,12000000.0
2006-07-20 01:33:00,5.91596,5.91703,5.91596,5.91605,8000000.0
2006-07-20 01:34:00,5.91648,5.91771,5.9158,5.91654,18000000.0
2006-07-20 01:35:00,5.91593,5.91609,5.91585,5.91604,12000000.0
2006-07-20 01:36:00,5.91602,5.91616,5.91588,5.91597,16000000.0
2006-07-20 01:37:00,5.91644,5.91838,5.91644,5.91838,15000000.0
2006-07-20 01:38:00,5.9188,5.9191,5.91725,5.91747,18000000.0
2006-07-20 01:39:00,5.91692,5.91882,5.91667,5.91808,10000000.0
2006-07-20 01:40:00,5.9162,5.91771,5.91613,5.91621,11000000.0
2006-07-20 01:41:00,5.91622,5.91805,5.91622,5.91647,16000000.0
2006-07-20 01:42:00,5.91661,5.91813,5.91661,5.91693,14000000.0
2006-07-20 01:43:00,5.91677,5.91746,5.9163,5.91727,16000000.0
2006-07-20 01:44:00,5.91746,5.91805,5.9164,5.91663,15000000.0
2006-07-20 01:45:00,5.91704,5.91744,5.91634,5.91634,16000000.0
2006-07-20 01:46:00,5.91578,5.91748,5.91578,5.91639,9000000.0
2006-07-20 01:47:00,5.91653,5.91741,5.91561,5.91727,17000000.0
2006-07-20 01:48:00,5.91704,5.91704,5.91554,5.91632,16000000.0
2006-07-20 01:49:00,5.91652,5.91685,5.91603,5.91633,10000000.0
2006-07-20 01:50:00,5.91647,5.91708,5.91583,5.91583,11000000.0
2006-07-20 01:51:00,5.91585,5.91736,5.91585,5.91655,12000000.0
2006-07-20 01:52:00,5.9168,5.9168,5.91557,5.916,12000000.0
2006-07-20 01:53:00,5.91601,5.91717,5.91526,5.91584,18000000.0
2006-07-20 01:54:00,5.9167,5.9167,5.91493,5.91503,14000000.0
2006-07-20 01:55:00,5.91475,5.91488,5.91452,5.91452,18000000.0
2006-07-20 01:56:00,5.9147,5.91532,5.91459,5.91462,8000000.0
2006-07-20 01:57:00,5.91544,5.9159,5.91407,5.91501,13000000.0
2006-07-20 01:58:00,5.9157,5.91581,5.91426,5.91426,11000000.0
2006-07-20 01:59:00,5.91451,5.91583,5.91451,5.91484,11000000.0
2006-07-20 02:00:00,5.91454,5.91581,5.91428,5.91568,16000000.0
2006-07-20 02:01:00,5.91575,5.91674,5.91568,5.91617,21000000.0
2006-07-20 02:02:00,5.91574,5.91614,5.91496,5.9157,10000000.0
2006-07-20 02:03:00,5.91473,5.91647,5.91473,5.91593,8000000.0
2006-07-20 02:04:00,5.91556,5.91625,5.91494,5.91513,14000000.0
2006-07-20 02:05:00,5.91532,5.91552,5.91458,5.91458,14000000.0
2006-07-20 02:06:00,5.91488,5.91538,5.91427,5.91501,15000000.0
2006-07-20 02:07:00,5.91491,5.91513,5.91323,5.91323,10000000.0
2006-07-20 02:08:00,5.91447,5.91447,5.9132,5.91382,16000000.0
2006-07-20 02:09:00,5.91374,5.91418,5.9128,5.9136,18000000.0
2006-07-20 02:10:00,5.91444,5.91491,5.91397,5.91465,16000000.0
2006-07-20 02:11:00,5.91443,5.91507,5.91327,5.91445,14000000.0
2006-07-20 02:12:00,5.91491,5.91519,5.91429,5.91519,10000000.0
2006-07-20 02:13:00,5.91507,5.9153,5.91282,5.91282,15000000.0
2006-07-20 02:14:00,5.91368,5.91391,5.91232,5.91286,19000000.0
2006-07-20 02:15:00,5.91279,5.91292,5.9122,5.91292,12000000.0
2006-07-20 02:16:00,5.91304,5.91308,5.91281,5.91291,18000000.0
2006-07-20 02:17:00,5.91274,5.91418,5.91216,5.91418,14000000.0
2006-07-20 02:18:00,5.91407,5.91534,5.91385,5.91526,12000000.0
2006-07-20 02:19:00,5.91361,5.91515,5.91361,5.91377,14000000.0
2006-07-20 02:20:00,5.91381,5.91476,5.9138,5.91476,13000000.0
2006-07-20 02:21:00,5.91477,5.91521,5.91383,5.91393,15000000.0
2006-07-20 02:22:00,5.91362,5.91457,5.91362,5.9145,13000000.0
2006-07-20 02:23:00,5.91378,5.91424,5.91246,5.91358,16000000.0
2006-07-20 02:24:00,5.91347,5.91457,5.91324,5.91454,17000000.0
2006-07-20 02:25:00,5.91349,5.91422,5.91262,5.91262,10000000.0
2006-07-20 02:26:00,5.91233,5.91433,5.91233,5.91365,13000000.0
2006-07-20 02:27:00,5.91469,5.91469,5.9124,5.9124,7000000.0
2006-07-20 02:28:00,5.91247,5.91342,5.91239,5.91253,9000000.0
2006-07-20 02:29:00,5.91253,5.91363,5.91246,5.9129,20000000.0
2006-07-20 02:30:00,5.9132,5.91353,5.91188,5.9134,11000000.0
2006-07-20 02:31:00,5.9123,5.91369,5.91171,5.91322,9000000.0
2006-07-20 02:32:00,5.91206,5.91328,5.91182,5.91207,13000000.0
2006-07-20 02:33:00,5.91157,5.91158,5.91088,5.91101,14000000.0
2006-07-20 02:34:00,5.91143,5.9135,5.91143,5.91201,17000000.0
2006-07-20 02:35:00,5.91263,5.91328,5.91127,5.9115,15000000.0
2006-07-20 02:36:00,5.91189,5.91341,5.91189,5.91296,14000000.0
2006-07-20 02:37:00,5.91376,5.91376,5.91257,5.91257,13000000.0
2006-07-20 02:38:00,5.91264,5.91337,5.91227,5.91246,14000000.0
2006-07-20 02:39:00,5.91228,5.91324,5.91228,5.91285,15000000.0
2006-07-20 02:40:00,5.91273,5.91362,5.91224,5.91243,12000000.0
2006-07-20 02:41:00,5.91243,5.91367,5.91201,5.91201,13000000.0
2006-07-20 02:42:00,5.91379,5.91379,5.91084,5.91155,16000000.0
2006-07-20 02:43:00,5.91085,5.9129,5.91085,5.91111,18000000.0
2006-07-20 02:44:00,5.91125,5.91223,5.91112,5.91124,10000000.0
2006-07-20 02:45:00,5.91167,5.91222,5.91036,5.91161,14000000.0
2006-07-20 02:46:00,5.91168,5.91334,5.91128,5.91328,18000000.0
2006-07-20 02:47:00,5.91346,5.91347,5.91173,5.91173,17000000.0
2006-07-20 02:48:00,5.91149,5.91157,5.91133,5.9114,7000000.0
2006-07-20 02:49:00,5.91181,5.9128,5.91087,5.91087,13000000.0
2006-07-20 02:50:00,5.91117,5.91296,5.91117,5.91277,14000000.0
2006-07-20 02:51:00,5.91287,5.91332,5.91192,5.91245,15000000.0
2006-07-20 02:52:00,5.91245,5.91301,5.91177,5.91208,15000000.0
2006-07-20 02:53:00,5.91172,5.91239,5.91159,5.91231,9000000.0
2006-07-20 02:54:00,5.91147,5.91268,5.9111,5.91134,13000000.0
2006-07-20 02:55:00,5.91077,5.91219,5.91057,5.91165,11000000.0
2006-07-20 02:56:00,5.91193,5.91254,5.91105,5.91127,18000000.0
2006-07-20 02:57:00,5.9111,5.9111,5.91052,5.91052,13000000.0
2006-07-20 02:58:00,5.91081,5.91194,5.91081,5.91194,9000000.0
2006-07-20 02:59:00,5.91107,5.91189,5.91087,5.91171,14000000.0
2006-07-20 03:00:00,5.91144,5.91199,5.91103,5.91125,11000000.0
2006-07-20 03:01:00,5.91098,5.91126,5.90982,5.91126,11000000.0
2006-07-20 03:02:00,5.9118,5.9118,5.91052,5.91068,11000000.0
2006-07-20 03:03:00,5.91017,5.91017,5.90951,5.90957,23000000.0
2006-07-20 03:04:00,5.90968,5.91115,5.90968,5.90992,11000000.0
2006-07-20 03:05:00,5.90948,5.91023,5.90882,5.91006,17000000.0
2006-07-20 03:06:00,5.91025,5.91035,5.90869,5.90912,9000000.0
2006-07-20 03:07:00,5.90966,5.91053,5.90888,5.90965,15000000.0
2006-07-20 03:08:00,5.9092,5.90989,5.90888,5.90908,12000000.0
2006-07-20 03:09:00,5.90859,5.90978,5.90776,5.90919,15000000.0
2006-07-20 03:10:00,5.90964,5.9098,5.90878,5.90933,19000000.0
2006-07-20 03:11:00,5.9097,5.90974,5.90818,5.90963,15000000.0
2006-07-20 03:12:00,5.90906,5.9098,5.90826,5.90864,18000000.0
2006-07-20 03:13:00,5.90854,5.90854,5.90698,5.90698,18000000.0
2006-07-20 03:14:00,5.90819,5.90869,5.90741,5.90835,10000000.0
2006-07-20 03:15:00,5.90672,5.90941,5.90672,5.90941,7000000.0
2006-07-20 03:16:00,5.91016,5.91016,5.90889,5.90899,8000000.0
2006-07-20 03:17:00,5.90898,5.90932,5.90762,5.90768,10000000.0
2006-07-20 03:18:00,5.90767,5.90863,5.90669,5.90858,15000000.0
2006-07-20 03:19:00,5.90792,5.90811,5.90685,5.90691,10000000.0
2006-07-20 03:20:00,5.90698,5.90806,5.90631,5.90761,16000000.0
2006-07-20 03:21:00,5.90807,5.90807,5.90704,5.90772,11000000.0
2006-07-20 03:22:00,5.9079,5.90805,5.90714,5.90742,10000000.0
2006-07-20 03:23:00,5.90692,5.90762,5.90569,5.90608,12000000.0
2006-07-20 03:24:00,5.90623,5.90679,5.90533,5.90563,13000000.0
2006-07-20 03:25:00,5.9066,5.90684,5.90573,5.90602,11000000.0
2006-07-20 03:26:00,5.90492,5.90686,5.90478,5.90658,13000000.0
2006-07-20 03:27:00,5.90641,5.90644,5.90534,5.9058,14000000.0
2006-07-20 03:28:00,5.90571,5.90716,5.90552,5.90648,18000000.0
2006-07-20 03:29:00,5.90661,5.90698,5.90546,5.90556,15000000.0
2006-07-20 03:30:00,5.90616,5.90704,5.90579,5.90675,10000000.0
2006-07-20 03:31:00,5.90783,5.90785,5.90665,5.9067,13000000.0
2006-07-20 03:32:00,5.90696,5.90782,5.90631,5.90692,16000000.0
2006-07-20 03:33:00,5.90752,5.90846,5.90677,5.90846,13000000.0
2006-07-20 03:34:00,5.90722,5.90858,5.90678,5.90767,16000000.0
2006-07-20 03:35:00,5.90769,5.9078,5.90727,5.90752,10000000.0
2006-07-20 03:36:00,5.90737,5.90771,5.90737,5.90751,11000000.0
2006-07-20 03:37:00,5.90743,5.90768,5.9074,5.9074,13000000.0
2006-07-20 03:38:00,5.90849,5.90856,5.90684,5.90712,13000000.0
2006-07-20 03:39:00,5.90694,5.90694,5.90648,5.90658,13000000.0
2006-07-20 03:40:00,5.90678,5.90823,5.90657,5.90761,12000000.0
2006-07-20 03:41:00,5.90798,5.90826,5.90625,5.9072,16000000.0
2006-07-20 03:42:00,5.90598,5.90706,5.90553,5.90687,21000000.0
2006-07-20 03:43:00,5.90722,5.90722,5.90521,5.90608,18000000.0
2006-07-20 03:44:00,5.90648,5.90671,5.90522,5.90588,15000000.0
2006-07-20 03:45:00,5.90605,5.90757,5.90603,5.90757,9000000.0
2006-07-20 03:46:00,5.90782,5.90792,5.90651,5.90692,8000000.0
2006-07-20 03:47:00,5.90707,5.90807,5.90677,5.90738,11000000.0
2006-07-20 03:48:00,5.90743,5.90759,5.90609,5.90679,9000000.0
2006-07-20 03:49:00,5.90724,5.90791,5.90654,5.90686,16000000.0
2006-07-20 03:50:00,5.90698,5.90819,5.90683,5.90691,19000000.0
2006-07-20 03:51:00,5.90692,5.90814,5.90689,5.90737,9000000.0
2006-07-20 03:52:00,5.90753,5.90878,5.90706,5.90878,19000000.0
2006-07-20 03:53:00,5.9084,5.9084,5.90734,5.90788,10000000.0
2006-07-20 03:54:00,5.90765,5.90856,5.90698,5.90735,17000000.0
2006-07-20 03:55:00,5.90727,5.90903,5.90727,5.90749,16000000.0
2006-07-20 03:56:00,5.908,5.9097,5.908,5.9097,7000000.0
2006-07-20 03:57:00,5.90828,5.90944,5.90812,5.90921,11000000.0
2006-07-20 03:58:00,5.90984,5.91016,5.90836,5.909,12000000.0
2006-07-20 03:59:00,5.90914,5.90946,5.90818,5.90854,17000000.0
2006-07-20 04:00:00,5.90857,5.91059,5.90857,5.90952,12000000.0
2006-07-20 04:01:00,5.90898,5.90984,5.90845,5.90885,16000000.0
2006-07-20 04:02:00,5.90859,5.90997,5.9085,5.90887,14000000.0
2006-07-20 04:03:00,5.90932,5.9095,5.90809,5.90889,12000000.0
2006-07-20 04:04:00,5.90901,5.91014,5.90894,5.91014,16000000.0
2006-07-20 04:05:00,5.91044,5.91044,5.90847,5.90944,13000000.0
2006-07-20 04:06:00,5.90999,5.91167,5.90999,5.91167,16000000.0
2006-07-20 04:07:00,5.91043,5.9115,5.9097,5.90982,13000000.0
2006-07-20 04:08:00,5.91054,5.91069,5.90929,5.90931,14000000.0
2006-07-20 04:09:00,5.90869,5.90963,5.9086,5.90906,10000000.0
2006-07-20 04:10:00,5.90886,5.90921,5.908,5.90868,12000000.0
2006-07-20 04:11:00,5.90822,5.90873,5.90765,5.908,14000000.0
2006-07-20 04:12:00,5.90814,5.90922,5.90814,5.90853,19000000.0
2006-07-20 04:13:00,5.90853,5.90992,5.9084,5.90983,20000000.0
2006-07-20 04:14:00,5.90993,5.91012,5.90863,5.90897,12000000.0
2006-07-20 04:15:00,5.90871,5.91018,5.90871,5.9101,8000000.0
2006-07-20 04:16:00,5.90938,5.90974,5.90856,5.90862,13000000.0
2006-07-20 04:17:00,5.90882,5.90882,5.90826,5.90847,15000000.0
2006-07-20 04:18:00,5.909,5.90969,5.90879,5.90917,9000000.0
2006-07-20 04:19:00,5.90877,5.90971,5.90855,5.90884,12000000.0
2006-07-20 04:20:00,5.9085,5.90998,5.90842,5.90937,9000000.0
2006-07-20 04:21:00,5.90919,5.90995,5.90821,5.90843,17000000.0
2006-07-20 04:22:00,5.90897,5.90897,5.90824,5.90824,14000000.0
2006-07-20 04:23:00,5.90841,5.90841,5.90812,5.90814,10000000.0
2006-07-20 04:24:00,5.90841,5.90945,5.90806,5.9084,12000000.0
2006-07-20 04:25:00,5.90871,5.90871,5.90801,5.90823,10000000.0
2006-07-20 04:26:00,5.90854,5.90923,5.90808,5.90839,7000000.0
2006-07-20 04:27:00,5.90805,5.90952,5.90805,5.90884,15000000.0
2006-07-20 04:28:00,5.9088,5.90953,5.90786,5.90786,7000000.0
2006-07-20 04:29:00,5.90809,5.909,5.90747,5.90747,14000000.0
2006-07-20 04:30:00,5.90791,5.90847,5.90721,5.90776,11000000.0
2006-07-20 04:31:00,5.90828,5.90965,5.90768,5.90937,15000000.0
2006-07-20 04:32:00,5.90972,5.90972,5.90806,5.90863,17000000.0
2006-07-20 04:33:00,5.90752,5.90935,5.90752,5.90869,14000000.0
2006-07-20 04:34:00,5.90825,5.90825,5.9077,5.90771,9000000.0
2006-07-20 04:35:00,5.90774,5.90902,5.90762,5.90835,12000000.0
2006-07-20 04:36:00,5.90825,5.90825,5.90762,5.90784,12000000.0
2006-07-20 04:37:00,5.90785,5.9079,5.90756,5.90773,12000000.0
2006-07-20 04:38:00,5.90769,5.90855,5.90733,5.90733,11000000.0
2006-07-20 04:39:00,5.90849,5.90849,5.90691,5.90746,17000000.0
2006-07-20 04:40:00,5.90753,5.90822,5.90731,5.90805,9000000.0
2006-07-20 04:41:00,5.90713,5.90857,5.9068,5.90693,10000000.0
2006-07-20 04:42:00,5.90875,5.90875,5.90749,5.90815,8000000.0
2006-07-20 04:43:00,5.90714,5.90861,5.90714,5.90756,18000000.0
2006-07-20 04:44:00,5.907,5.90774,5.90671,5.90678,9000000.0
2006-07-20 04:45:00,5.90825,5.90886,5.90765,5.9084,9000000.0
2006-07-20 04:46:00,5.90904,5.90947,5.90809,5.90911,16000000.0
2006-07-20 04:47:00,5.90953,5.90988,5.90847,5.90847,12000000.0
2006-07-20 04:48:00,5.90801,5.90953,5.90801,5.90902,10000000.0
2006-07-20 04:49:00,5.90908,5.91009,5.90822,5.90822,16000000.0
2006-07-20 04:50:00,5.90821,5.90829,5.90796,5.90802,16000000.0
2006-07-20 04:51:00,5.90837,5.90958,5.90837,5.90885,20000000.0
2006-07-20 04:52:00,5.90907,5.90995,5.90883,5.90987,13000000.0
2006-07-20 04:53:00,5.90972,5.90984,5.90892,5.90892,11000000.0
2006-07-20 04:54:00,5.90875,5.9088,5.90852,5.90861,11000000.0
2006-07-20 04:55:00,5.90895,5.91035,5.90895,5.90967,12000000.0
2006-07-20 04:56:00,5.90949,5.90998,5.90863,5.90863,16000000.0
2006-07-20 04:57:00,5.90825,5.90825,5.90805,5.90819,7000000.0
2006-07-20 04:58:00,5.90818,5.90839,5.90805,5.90805,13000000.0
2006-07-20 04:59:00,5.90837,5.90925,5.90837,5.90902,17000000.0
2006-07-20 05:00:00,5.90911,5.9099,5.90863,5.90863,10000000.0
2006-07-20 05:01:00,5.90857,5.90968,5.90857,5.90889,13000000.0
2006-07-20 05:02:00,5.90887,5.90991,5.90827,5.90991,18000000.0
2006-07-20 05:03:00,5.90921,5.90957,5.90828,5.90828,9000000.0
2006-07-20 05:04:00,5.9081,5.9083,5.90799,5.90799,12000000.0
2006-07-20 05:05:00,5.90882,5.90962,5.90856,5.90894,10000000.0
2006-07-20 05:06:00,5.90893,5.90982,5.90871,5.90924,20000000.0
2006-07-20 05:07:00,5.90926,5.91001,5.90884,5.90884,10000000.0
2006-07-20 05:08:00,5.90809,5.90966,5.90809,5.90883,17000000.0
2006-07-20 05:09:00,5.90849,5.90898,5.90784,5.90829,15000000.0
2006-07-20 05:10:00,5.90836,5.9089,5.90809,5.9089,10000000.0
2006-07-20 05:11:00,5.90876,5.90913,5.90723,5.90723,16000000.0
2006-07-20 05:12:00,5.90744,5.90832,5.90742,5.90742,7000000.0
2006-07-20 05:13:00,5.90738,5.90745,5.90722,5.90727,12000000.0
2006-07-20 05:14:00,5.90767,5.90867,5.90761,5.90842,14000000.0
2006-07-20 05:15:00,5.90806,5.90902,5.90749,5.90895,16000000.0
2006-07-20 05:16:00,5.90803,5.90839,5.90757,5.90763,15000000.0
2006-07-20 05:17:00,5.90746,5.9075,5.90728,5.90739,10000000.0
2006-07-20 05:18:00,5.90727,5.90752,5.90727,5.90743,13000000.0
2006-07-20 05:19:00,5.90727,5.90752,5.90722,5.90739,13000000.0
2006-07-20 05:20:00,5.90777,5.90905,5.90747,5.90856,20000000.0
2006-07-20 05:21:00,5.90912,5.90923,5.9084,5.90896,9000000.0
2006-07-20 05:22:00,5.90858,5.90891,5.90766,5.90817,17000000.0
2006-07-20 05:23:00,5.90838,5.90958,5.90826,5.90826,14000000.0
2006-07-20 05:24:00,5.90782,5.90787,5.90756,5.90779,19000000.0
2006-07-20 05:25:00,5.90914,5.90974,5.90887,5.90913,13000000.0
2006-07-20 05:26:00,5.90869,5.90959,5.90828,5.90899,13000000.0
2006-07-20 05:27:00,5.9092,5.9092,5.90824,5.90838,13000000.0
2006-07-20 05:28:00,5.90838,5.90838,5.90781,5.90785,10000000.0
2006-07-20 05:29:00,5.90792,5.90792,5.90762,5.90777,17000000.0
2006-07-20 05:30:00,5.9079,5.90876,5.90715,5.90763,21000000.0
2006-07-20 05:31:00,5.9077,5.90854,5.90738,5.90796,13000000.0
2006-07-20 05:32:00,5.90842,5.90893,5.90713,5.90781,16000000.0
2006-07-20 05:33:00,5.90741,5.90755,5.9073,5.90752,13000000.0
2006-07-20 05:34:00,5.90748,5.90762,5.90735,5.90747,13000000.0
2006-07-20 05:35:00,5.90791,5.90915,5.90757,5.90864,14000000.0
2006-07-20 05:36:00,5.90848,5.90899,5.90791,5.90821,18000000.0
2006-07-20 05:37:00,5.90824,5.90929,5.90741,5.90741,12000000.0
2006-07-20 05:38:00,5.90741,5.90768,5.90741,5.90751,13000000.0
2006-07-20 05:39:00,5.90735,5.90763,5.90735,5.90749,21000000.0
2006-07-20 05:40:00,5.90788,5.90914,5.90706,5.90914,14000000.0
2006-07-20 05:41:00,5.90909,5.90951,5.9079,5.9079,13000000.0
2006-07-20 05:42:00,5.90778,5.90903,5.90778,5.90802,8000000.0
2006-07-20 05:43:00,5.90887,5.9095,5.90801,5.90893,13000000.0
2006-07-20 05:44:00,5.90871,5.90886,5.90863,5.90865,13000000.0
2006-07-20 05:45:00,5.90901,5.90996,5.90893,5.90918,24000000.0
2006-07-20 05:46:00,5.90879,5.90966,5.90815,5.90848,14000000.0
2006-07-20 05:47:00,5.90838,5.90952,5.90814,5.90952,11000000.0
2006-07-20 05:48:00,5.90888,5.90947,5.90817,5.90883,18000000.0
2006-07-20 05:49:00,5.90848,5.90855,5.90813,5.90813,10000000.0
2006-07-20 05:50:00,5.90838,5.90913,5.9083,5.90833,10000000.0
2006-07-20 05:51:00,5.90868,5.90945,5.90795,5.90795,11000000.0
2006-07-20 05:52:00,5.90781,5.90813,5.90763,5.90792,19000000.0
2006-07-20 05:53:00,5.9091,5.90912,5.90801,5.90846,15000000.0
2006-07-20 05:54:00,5.90835,5.90837,5.90812,5.90813,7000000.0
2006-07-20 05:55:00,5.90977,5.90977,5.90837,5.90889,12000000.0
2006-07-20 05:56:00,5.91029,5.91029,5.90839,5.90839,16000000.0
2006-07-20 05:57:00,5.9082,5.90821,5.90775,5.90775,11000000.0
2006-07-20 05:58:00,5.90751,5.90775,5.90744,5.90753,22000000.0
2006-07-20 05:59:00,5.90747,5.90778,5.90747,5.90771,9000000.0
2006-07-20 06:00:00,5.90769,5.90783,5.90753,5.90757,17000000.0
2006-07-20 06:01:00,5.90759,5.90759,5.90731,5.90733,18000000.0
2006-07-20 06:02:00,5.90833,5.90949,5.90823,5.90949,18000000.0
2006-07-20 06:03:00,5.9092,5.90955,5.90792,5.90802,16000000.0
2006-07-20 06:04:00,5.90811,5.90918,5.90811,5.90836,8000000.0
2006-07-20 06:05:00,5.90806,5.90974,5.90806,5.90846,10000000.0
2006-07-20 06:06:00,5.90813,5.90834,5.90796,5.90804,27000000.0
2006-07-20 06:07:00,5.90791,5.90813,5.90782,5.908,17000000.0
2006-07-20 06:08:00,5.90832,5.91059,5.90832,5.909,14000000.0
2006-07-20 06:09:00,5.90925,5.91012,5.90891,5.90905,13000000.0
2006-07-20 06:10:00,5.90879,5.90933,5.9085,5.90933,14000000.0
2006-07-20 06:11:00,5.9087,5.90887,5.90859,5.90859,16000000.0
2006-07-20 06:12:00,5.90898,5.91042,5.9086,5.9086,17000000.0
2006-07-20 06:13:00,5.90891,5.90901,5.90819,5.90833,14000000.0
2006-07-20 06:14:00,5.9082,5.90858,5.9082,5.90858,12000000.0
2006-07-20 06:15:00,5.90841,5.90866,5.90837,5.90858,13000000.0
2006-07-20 06:16:00,5.90849,5.90976,5.9083,5.90877,14000000.0
2006-07-20 06:17:00,5.90843,5.9095,5.90831,5.90883,11000000.0
2006-07-20 06:18:00,5.90911,5.91037,5.90864,5.90883,12000000.0
2006-07-20 06:19:00,5.90819,5.9083,5.90803,5.90827,19000000.0
2006-07-20 06:20:00,5.90853,5.9098,5.90853,5.90949,11000000.0
2006-07-20 06:21:00,5.90943,5.90997,5.90829,5.90873,9000000.0
2006-07-20 06:22:00,5.90903,5.90909,5.90824,5.90824,22000000.0
2006-07-20 06:23:00,5.90846,5.91016,5.90846,5.9092,18000000.0
2006-07-20 06:24:00,5.90907,5.90907,5.90857,5.90874,8000000.0
2006-07-20 06:25:00,5.90948,5.91026,5.90891,5.90982,9000000.0
2006-07-20 06:26:00,5.90947,5.9103,5.9087,5.909,13000000.0
2006-07-20 06:27:00,5.90887,5.91069,5.90887,5.91069,15000000.0
2006-07-20 06:28:00,5.91042,5.91042,5.90893,5.90955,18000000.0
2006-07-20 06:29:00,5.90873,5.91006,5.90829,5.90829,16000000.0
2006-07-20 06:30:00,5.90985,5.91007,5.90921,5.91007,10000000.0
2006-07-20 06:31:00,5.91027,5.91097,5.90954,5.90982,13000000.0
2006-07-20 06:32:00,5.90982,5.91192,5.90982,5.91135,10000000.0
2006-07-20 06:33:00,5.91178,5.91209,5.91082,5.91129,10000000.0
2006-07-20 06:34:00,5.91132,5.91253,5.91104,5.91218,15000000.0
2006-07-20 06:35:00,5.91194,5.91234,5.91108,5.91172,13000000.0
2006-07-20 06:36:00,5.91107,5.91183,5.91008,5.91079,23000000.0
2006-07-20 06:37:00,5.91069,5.91179,5.91039,5.91117,11000000.0
2006-07-20 06:38:00,5.91094,5.91131,5.9096,5.91078,17000000.0
2006-07-20 06:39:00,5.91071,5.91126,5.91002,5.91024,8000000.0
2006-07-20 06:40:00,5.91054,5.91128,5.91004,5.91004,15000000.0
2006-07-20 06:41:00,5.90991,5.91091,5.90968,5.91027,15000000.0
2006-07-20 06:42:00,5.90968,5.90968,5.90909,5.90916,16000000.0
2006-07-20 06:43:00,5.90952,5.91116,5.90952,5.91027,12000000.0
2006-07-20 06:44:00,5.9107,5.91142,5.90988,5.91105,13000000.0
2006-07-20 06:45:00,5.91154,5.91257,5.91083,5.91168,14000000.0
2006-07-20 06:46:00,5.91242,5.91243,5.91102,5.91216,12000000.0
2006-07-20 06:47:00,5.91271,5.91276,5.91161,5.91176,11000000.0
2006-07-20 06:48:00,5.91144,5.91249,5.91066,5.91099,15000000.0
2006-07-20 06:49:00,5.91128,5.91241,5.91081,5.91241,17000000.0
2006-07-20 06:50:00,5.91255,5.91263,5.91097,5.91131,13000000.0
2006-07-20 06:51:00,5.91145,5.91199,5.91034,5.91034,8000000.0
2006-07-20 06:52:00,5.90998,5.90998,5.90959,5.90967,14000000.0
2006-07-20 06:53:00,5.90986,5.91184,5.90953,5.91098,13000000.0
2006-07-20 06:54:00,5.90997,5.91009,5.90982,5.91,8000000.0
2006-07-20 06:55:00,5.90977,5.91005,5.90977,5.91003,10000000.0
2006-07-20 06:56:00,5.90982,5.91007,5.90976,5.91005,11000000.0
2006-07-20 06:57:00,5.90997,5.91015,5.90986,5.90995,17000000.0
2006-07-20 06:58:00,5.91014,5.91205,5.90967,5.90967,12000000.0
2006-07-20 06:59:00,5.91035,5.91141,5.91007,5.91061,14000000.0
2006-07-20 07:00:00,5.91019,5.91076,5.90993,5.91041,11000000.0
2006-07-20 07:01:00,5.90997,5.91045,5.90949,5.91041,10000000.0
2006-07-20 07:02:00,5.91113,5.91113,5.90875,5.91,14000000.0
2006-07-20 07:03:00,5.90908,5.90967,5.90858,5.90894,7000000.0
2006-07-20 07:04:00,5.9099,5.91016,5.90872,5.90927,16000000.0
2006-07-20 07:05:00,5.90844,5.91014,5.90844,5.90961,15000000.0
2006-07-20 07:06:00,5.90877,5.91033,5.90852,5.90858,16000000.0
2006-07-20 07:07:00,5.90957,5.90969,5.90856,5.9087,12000000.0
2006-07-20 07:08:00,5.90847,5.90985,5.90829,5.90856,8000000.0
2006-07-20 07:09:00,5.90851,5.9099,5.90851,5.90889,8000000.0
2006-07-20 07:10:00,5.90876,5.90964,5.90824,5.90938,16000000.0
2006-07-20 07:11:00,5.90891,5.90891,5.90759,5.90822,17000000.0
2006-07-20 07:12:00,5.90792,5.90943,5.90759,5.90804,20000000.0
2006-07-20 07:13:00,5.90923,5.90984,5.90703,5.90703,18000000.0
2006-07-20 07:14:00,5.90724,5.90848,5.90724,5.90812,11000000.0
2006-07-20 07:15:00,5.90866,5.90866,5.90724,5.90724,18000000.0
2006-07-20 07:16:00,5.9081,5.90892,5.90733,5.90733,18000000.0
2006-07-20 07:17:00,5.9087,5.90878,5.90727,5.90876,12000000.0
2006-07-20 07:18:00,5.90775,5.90928,5.90775,5.90896,18000000.0
2006-07-20 07:19:00,5.90861,5.9093,5.90749,5.90823,14000000.0
2006-07-20 07:20:00,5.90769,5.90888,5.90769,5.9087,18000000.0
2006-07-20 07:21:00,5.9091,5.90914,5.90738,5.90746,13000000.0
2006-07-20 07:22:00,5.90924,5.90943,5.90809,5.90938,14000000.0
2006-07-20 07:23:00,5.90966,5.91005,5.90942,5.90982,15000000.0
2006-07-20 07:24:00,5.90965,5.90989,5.90851,5.90985,16000000.0
2006-07-20 07:25:00,5.91011,5.91011,5.9098,5.90991,15000000.0
2006-07-20 07:26:00,5.91064,5.91098,5.90971,5.91049,13000000.0
2006-07-20 07:27:00,5.91056,5.91089,5.90952,5.91085,12000000.0
2006-07-20 07:28:00,5.91052,5.91054,5.90836,5.90836,22000000.0
2006-07-20 07:29:00,5.90954,5.90995,5.90823,5.9097,16000000.0
2006-07-20 07:30:00,5.90985,5.91009,5.90863,5.90983,14000000.0
2006-07-20 07:31:00,5.90982,5.91015,5.90975,5.90988,13000000.0
2006-07-20 07:32:00,5.90959,5.90959,5.90825,5.9084,9000000.0
2006-07-20 07:33:00,5.90831,5.90918,5.90819,5.90918,7000000.0
2006-07-20 07:34:00,5.90972,5.90988,5.90867,5.90912,18000000.0
2006-07-20 07:35:00,5.90854,5.91036,5.90835,5.90991,9000000.0
2006-07-20 07:36:00,5.90931,5.9105,5.90931,5.90979,13000000.0
2006-07-20 07:37:00,5.90989,5.91145,5.90989,5.91069,11000000.0
2006-07-20 07:38:00,5.90997,5.91155,5.90995,5.91091,11000000.0
2006-07-20 07:39:00,5.91114,5.91214,5.91091,5.91091,19000000.0
2006-07-20 07:40:00,5.91044,5.91159,5.9102,5.91126,11000000.0
2006-07-20 07:41:00,5.91096,5.91159,5.91019,5.91088,7000000.0
2006-07-20 07:42:00,5.91157,5.91311,5.91157,5.91208,13000000.0
2006-07-20 07:43:00,5.91214,5.91345,5.91159,5.91197,14000000.0
2006-07-20 07:44:00,5.91193,5.91314,5.91175,5.91301,10000000.0
2006-07-20 07:45:00,5.91296,5.91421,5.91276,5.91355,8000000.0
2006-07-20 07:46:00,5.91297,5.91354,5.91185,5.91217,13000000.0
2006-07-20 07:47:00,5.91257,5.91331,5.91184,5.91184,15000000.0
2006-07-20 07:48:00,5.91261,5.91285,5.91167,5.91285,13000000.0
2006-07-20 07:49:00,5.9132,5.9132,5.91186,5.91315,10000000.0
2006-07-20 07:50:00,5.9121,5.91332,5.9121,5.91231,17000000.0
2006-07-20 07:51:00,5.9129,5.91308,5.91118,5.91118,16000000.0
2006-07-20 07:52:00,5.91165,5.91272,5.91165,5.91271,13000000.0
2006-07-20 07:53:00,5.91265,5.91265,5.9112,5.91185,10000000.0
2006-07-20 07:54:00,5.91169,5.91229,5.91109,5.91213,11000000.0
2006-07-20 07:55:00,5.91248,5.91297,5.91094,5.91218,12000000.0
2006-07-20 07:56:00,5.91144,5.91307,5.91088,5.91202,13000000.0
2006-07-20 07:57:00,5.91126,5.91126,5.91052,5.91065,8000000.0
2006-07-20 07:58:00,5.91027,5.91132,5.91027,5.91067,14000000.0
2006-07-20 07:59:00,5.91026,5.9115,5.90991,5.90993,15000000.0
2006-07-20 08:00:00,5.91129,5.91179,5.91037,5.91075,10000000.0
2006-07-20 08:01:00,5.91102,5.91167,5.91022,5.91135,13000000.0
2006-07-20 08:02:00,5.91217,5.91378,5.91113,5.91378,14000000.0
2006-07-20 08:03:00,5.91222,5.91411,5.91222,5.91383,12000000.0
2006-07-20 08:04:00,5.91476,5.91483,5.91281,5.91407,16000000.0
2006-07-20 08:05:00,5.91382,5.9139,5.91302,5.91377,14000000.0
2006-07-20 08:06:00,5.91352,5.91438,5.91251,5.91436,19000000.0
2006-07-20 08:07:00,5.91543,5.91543,5.91307,5.91427,19000000.0
2006-07-20 08:08:00,5.91453,5.91584,5.91386,5.91584,11000000.0
2006-07-20 08:09:00,5.91506,5.91506,5.91339,5.91404,10000000.0
2006-07-20 08:10:00,5.91378,5.91454,5.91317,5.9143,16000000.0
2006-07-20 08:11:00,5.91311,5.91425,5.91296,5.91357,9000000.0
2006-07-20 08:12:00,5.91379,5.91447,5.91315,5.91372,10000000.0
2006-07-20 08:13:00,5.91353,5.91488,5.91347,5.91358,11000000.0
2006-07-20 08:14:00,5.91488,5.91559,5.91381,5.91381,12000000.0
2006-07-20 08:15:00,5.91433,5.91466,5.91356,5.91362,15000000.0
2006-07-20 08:16:00,5.91369,5.91488,5.91351,5.91458,14000000.0
2006-07-20 08:17:00,5.9138,5.91479,5.91369,5.91381,10000000.0
2006-07-20 08:18:00,5.91355,5.9136,5.91092,5.91092,9000000.0
2006-07-20 08:19:00,5.91084,5.91201,5.91052,5.91094,11000000.0
2006-07-20 08:20:00,5.91074,5.91208,5.91041,5.91091,11000000.0
2006-07-20 08:21:00,5.91178,5.91178,5.90947,5.911,20000000.0
2006-07-20 08:22:00,5.91109,5.91109,5.90938,5.90938,8000000.0
2006-07-20 08:23:00,5.90945,5.91164,5.90945,5.91125,12000000.0
2006-07-20 08:24:00,5.91055,5.91099,5.90942,5.91077,13000000.0
2006-07-20 08:25:00,5.91045,5.91045,5.90908,5.91032,12000000.0
2006-07-20 08:26:00,5.91067,5.91153,5.91008,5.91153,13000000.0
2006-07-20 08:27:00,5.91157,5.91163,5.90995,5.91067,11000000.0
2006-07-20 08:28:00,5.91249,5.91347,5.91179,5.91347,8000000.0
2006-07-20 08:29:00,5.91316,5.91512,5.91316,5.91486,12000000.0
2006-07-20 08:30:00,5.91572,5.91572,5.91308,5.91492,11000000.0
2006-07-20 08:31:00,5.91478,5.91551,5.91397,5.91507,10000000.0
2006-07-20 08:32:00,5.91425,5.91454,5.91233,5.91392,13000000.0
2006-07-20 08:33:00,5.91279,5.9142,5.91279,5.91301,11000000.0
2006-07-20 08:34:00,5.91449,5.91566,5.91378,5.9138,17000000.0
2006-07-20 08:35:00,5.91455,5.91595,5.91455,5.91595,11000000.0
2006-07-20 08:36:00,5.9155,5.91616,5.91491,5.91491,10000000.0
2006-07-20 08:37:00,5.91545,5.91545,5.91405,5.91529,9000000.0
2006-07-20 08:38:00,5.91499,5.91513,5.91411,5.91505,18000000.0
2006-07-20 08:39:00,5.91523,5.91536,5.91412,5.91502,8000000.0
2006-07-20 08:40:00,5.91572,5.91572,5.91422,5.91466,7000000.0
2006-07-20 08:41:00,5.91461,5.91607,5.91373,5.91552,16000000.0
2006-07-20 08:42:00,5.91585,5.91684,5.91447,5.91572,14000000.0
2006-07-20 08:43:00,5.91475,5.91524,5.91378,5.9145,12000000.0
2006-07-20 08:44:00,5.9146,5.91568,5.91445,5.91533,9000000.0
2006-07-20 08:45:00,5.91563,5.9162,5.91461,5.91516,18000000.0
2006-07-20 08:46:00,5.91633,5.91688,5.91507,5.91632,14000000.0
2006-07-20 08:47:00,5.9167,5.9167,5.91513,5.91549,18000000.0
2006-07-20 08:48:00,5.91539,5.91599,5.9143,5.9143,12000000.0
2006-07-20 08:49:00,5.91484,5.91594,5.91461,5.91523,14000000.0
2006-07-20 08:50:00,5.91452,5.91541,5.91334,5.91379,16000000.0
2006-07-20 08:51:00,5.91417,5.91518,5.91367,5.91511,21000000.0
2006-07-20 08:52:00,5.91449,5.91455,5.91336,5.91455,20000000.0
2006-07-20 08:53:00,5.91414,5.91444,5.91346,5.91444,7000000.0
2006-07-20 08:54:00,5.91445,5.91456,5.91301,5.9141,17000000.0
2006-07-20 08:55:00,5.91233,5.9138,5.91233,5.91367,12000000.0
2006-07-20 08:56:00,5.91397,5.91459,5.91261,5.91319,17000000.0
2006-07-20 08:57:00,5.91327,5.91442,5.9127,5.91371,16000000.0
2006-07-20 08:58:00,5.914,5.91414,5.91286,5.91297,12000000.0
2006-07-20 08:59:00,5.91285,5.91371,5.91246,5.91371,13000000.0
2006-07-20 09:00:00,5.91264,5.91313,5.91215,5.91269,17000000.0
2006-07-20 09:01:00,5.91277,5.91407,5.91277,5.91347,13000000.0
2006-07-20 09:02:00,5.91378,5.91409,5.91292,5.91292,8000000.0
2006-07-20 09:03:00,5.91286,5.91459,5.91286,5.91446,16000000.0
2006-07-20 09:04:00,5.91441,5.91441,5.913,5.91362,8000000.0
2006-07-20 09:05:00,5.91438,5.91445,5.91358,5.9141,11000000.0
2006-07-20 09:06:00,5.91385,5.91664,5.91385,5.91641,10000000.0
2006-07-20 09:07:00,5.91708,5.91782,5.91695,5.91777,10000000.0
2006-07-20 09:08:00,5.91859,5.9193,5.91692,5.9179,19000000.0
2006-07-20 09:09:00,5.91921,5.92025,5.91777,5.9186,16000000.0
2006-07-20 09:10:00,5.91789,5.91924,5.91762,5.91831,8000000.0
2006-07-20 09:11:00,5.9185,5.91928,5.9177,5.91889,11000000.0
2006-07-20 09:12:00,5.91813,5.91818,5.91663,5.91713,16000000.0
2006-07-20 09:13:00,5.91676,5.91812,5.91657,5.91812,15000000.0
2006-07-20 09:14:00,5.91698,5.91767,5.91582,5.91767,17000000.0
2006-07-20 09:15:00,5.91787,5.91801,5.91693,5.91796,12000000.0
2006-07-20 09:16:00,5.9182,5.91838,5.91809,5.91815,14000000.0
2006-07-20 09:17:00,5.918,5.91806,5.91665,5.91716,14000000.0
2006-07-20 09:18:00,5.91766,5.91815,5.91763,5.91798,18000000.0
2006-07-20 09:19:00,5.91782,5.9179,5.91679,5.91688,14000000.0
2006-07-20 09:20:00,5.91652,5.91722,5.91562,5.91562,18000000.0
2006-07-20 09:21:00,5.91586,5.91699,5.91568,5.91675,17000000.0
2006-07-20 09:22:00,5.91598,5.91837,5.91561,5.9177,13000000.0
2006-07-20 09:23:00,5.91744,5.91763,5.9159,5.91659,12000000.0
2006-07-20 09:24:00,5.91707,5.91883,5.91707,5.91883,14000000.0
2006-07-20 09:25:00,5.91925,5.91926,5.91878,5.91883,9000000.0
2006-07-20 09:26:00,5.91847,5.91847,5.91782,5.91797,13000000.0
2006-07-20 09:27:00,5.91808,5.91823,5.91791,5.91821,13000000.0
2006-07-20 09:28:00,5.91826,5.91853,5.91797,5.91818,19000000.0
2006-07-20 09:29:00,5.91765,5.91784,5.91738,5.91763,14000000.0
2006-07-20 09:30:00,5.9177,5.9177,5.91731,5.91734,15000000.0
2006-07-20 09:31:00,5.91648,5.91648,5.91509,5.91556,11000000.0
2006-07-20 09:32:00,5.91536,5.91536,5.91364,5.91451,16000000.0
2006-07-20 09:33:00,5.9149,5.91491,5.91349,5.91395,9000000.0
2006-07-20 09:34:00,5.91395,5.91541,5.91395,5.91523,18000000.0
2006-07-20 09:35:00,5.91469,5.9158,5.91465,5.9158,14000000.0
2006-07-20 09:36:00,5.91556,5.916,5.91368,5.91422,16000000.0
2006-07-20 09:37:00,5.91418,5.91442,5.91224,5.91413,20000000.0
2006-07-20 09:38:00,5.9145,5.91495,5.91311,5.9138,19000000.0
2006-07-20 09:39:00,5.91371,5.91437,5.91229,5.91395,16000000.0
2006-07-20 09:40:00,5.91338,5.91345,5.91234,5.91298,12000000.0
2006-07-20 09:41:00,5.91178,5.91441,5.91178,5.91372,18000000.0
2006-07-20 09:42:00,5.91398,5.91398,5.91195,5.91337,16000000.0
2006-07-20 09:43:00,5.91332,5.91372,5.91238,5.91296,15000000.0
2006-07-20 09:44:00,5.91387,5.91448,5.91272,5.91333,13000000.0
2006-07-20 09:45:00,5.91359,5.91463,5.91325,5.91341,13000000.0
2006-07-20 09:46:00,5.91354,5.91572,5.91354,5.91571,17000000.0
2006-07-20 09:47:00,5.91358,5.91575,5.91358,5.91462,13000000.0
2006-07-20 09:48:00,5.91452,5.91539,5.91305,5.91486,16000000.0
2006-07-20 09:49:00,5.91449,5.91529,5.91331,5.9146,17000000.0
2006-07-20 09:50:00,5.91557,5.91574,5.91447,5.91544,12000000.0
2006-07-20 09:51:00,5.9154,5.91547,5.91397,5.91424,16000000.0
2006-07-20 09:52:00,5.91558,5.91661,5.91429,5.91634,16000000.0
2006-07-20 09:53:00,5.91612,5.9162,5.9148,5.9148,15000000.0
2006-07-20 09:54:00,5.91417,5.91571,5.91408,5.91408,15000000.0
2006-07-20 09:55:00,5.91502,5.91502,5.91219,5.91289,15000000.0
2006-07-20 09:56:00,5.91393,5.91393,5.91237,5.9129,17000000.0
2006-07-20 09:57:00,5.91316,5.91401,5.91228,5.91352,12000000.0
2006-07-20 09:58:00,5.91375,5.91375,5.91202,5.91246,14000000.0
2006-07-20 09:59:00,5.91332,5.91332,5.91241,5.91293,10000000.0
2006-07-20 10:00:00,5.91306,5.91306,5.91048,5.9125,11000000.0
2006-07-20 10:01:00,5.91313,5.91379,5.9112,5.91379,24000000.0
2006-07-20 10:02:00,5.91324,5.9144,5.91243,5.9125,14000000.0
2006-07-20 10:03:00,5.91271,5.91343,5.9123,5.9131,16000000.0
2006-07-20 10:04:00,5.913,5.91386,5.91271,5.91381,10000000.0
2006-07-20 10:05:00,5.9137,5.91393,5.91323,5.91375,10000000.0
2006-07-20 10:06:00,5.91317,5.91317,5.91133,5.91231,9000000.0
2006-07-20 10:07:00,5.91247,5.9134,5.91213,5.91213,11000000.0
2006-07-20 10:08:00,5.91263,5.91263,5.91125,5.91142,9000000.0
2006-07-20 10:09:00,5.91128,5.91236,5.91092,5.91139,11000000.0
2006-07-20 10:10:00,5.91132,5.91236,5.91057,5.91165,15000000.0
2006-07-20 10:11:00,5.9123,5.91264,5.91093,5.91118,16000000.0
2006-07-20 10:12:00,5.91127,5.91261,5.91085,5.911,19000000.0
2006-07-20 10:13:00,5.9119,5.91243,5.9111,5.91233,9000000.0
2006-07-20 10:14:00,5.91193,5.91301,5.91154,5.91301,11000000.0
2006-07-20 10:15:00,5.91274,5.913,5.91194,5.91217,8000000.0
2006-07-20 10:16:00,5.91228,5.91256,5.91094,5.91214,17000000.0
2006-07-20 10:17:00,5.91275,5.91289,5.91079,5.91079,16000000.0
2006-07-20 10:18:00,5.91039,5.91221,5.91039,5.91181,16000000.0
2006-07-20 10:19:00,5.91161,5.91237,5.91017,5.91237,17000000.0
2006-07-20 10:20:00,5.9114,5.91181,5.91048,5.91181,16000000.0
2006-07-20 10:21:00,5.91242,5.91253,5.91117,5.91163,7000000.0
2006-07-20 10:22:00,5.91233,5.9125,5.91131,5.91137,10000000.0
2006-07-20 10:23:00,5.91073,5.91081,5.90845,5.90893,14000000.0
2006-07-20 10:24:00,5.90848,5.9106,5.90825,5.9106,13000000.0
2006-07-20 10:25:00,5.91057,5.91181,5.91057,5.91181,12000000.0
2006-07-20 10:26:00,5.91202,5.91225,5.91073,5.91207,11000000.0
2006-07-20 10:27:00,5.91184,5.91212,5.91009,5.91014,13000000.0
2006-07-20 10:28:00,5.91029,5.91102,5.9093,5.91063,13000000.0
2006-07-20 10:29:00,5.91122,5.91203,5.91025,5.91203,11000000.0
2006-07-20 10:30:00,5.9118,5.9118,5.91,5.91035,9000000.0
2006-07-20 10:31:00,5.91193,5.91283,5.91093,5.91241,16000000.0
2006-07-20 10:32:00,5.91295,5.91335,5.9118,5.91198,9000000.0
2006-07-20 10:33:00,5.91236,5.91396,5.91188,5.91313,12000000.0
2006-07-20 10:34:00,5.91316,5.91386,5.91256,5.91386,11000000.0
2006-07-20 10:35:00,5.91398,5.91513,5.91285,5.91513,17000000.0
2006-07-20 10:36:00,5.91447,5.91617,5.91426,5.91443,10000000.0
2006-07-20 10:37:00,5.91456,5.91531,5.91388,5.91432,15000000.0
2006-07-20 10:38:00,5.9138,5.91441,5.9131,5.91441,17000000.0
2006-07-20 10:39:00,5.91479,5.91541,5.91301,5.91396,13000000.0
2006-07-20 10:40:00,5.91501,5.91541,5.91345,5.91405,10000000.0
2006-07-20 10:41:00,5.91339,5.91414,5.91217,5.91309,15000000.0
2006-07-20 10:42:00,5.91321,5.91361,5.91127,5.91236,12000000.0
2006-07-20 10:43:00,5.9116,5.91334,5.91056,5.91056,13000000.0
2006-07-20 10:44:00,5.91072,5.91126,5.9099,5.91124,12000000.0
2006-07-20 10:45:00,5.91078,5.91164,5.9099,5.91066,13000000.0
2006-07-20 10:46:00,5.91002,5.91129,5.90969,5.91093,13000000.0
2006-07-20 10:47:00,5.91064,5.91067,5.90943,5.90986,7000000.0
2006-07-20 10:48:00,5.90946,5.91086,5.90889,5.91014,12000000.0
2006-07-20 10:49:00,5.90848,5.91081,5.90848,5.91081,10000000.0
2006-07-20 10:50:00,5.91042,5.91156,5.9097,5.91001,14000000.0
2006-07-20 10:51:00,5.91026,5.91119,5.90983,5.91093,11000000.0
2006-07-20 10:52:00,5.91054,5.91114,5.90955,5.91098,20000000.0
2006-07-20 10:53:00,5.91027,5.91105,5.91027,5.91102,9000000.0
2006-07-20 10:54:00,5.91132,5.91178,5.91105,5.91168,18000000.0
2006-07-20 10:55:00,5.91131,5.91153,5.91031,5.9106,10000000.0
2006-07-20 10:56:00,5.91075,5.91104,5.90983,5.91082,11000000.0
2006-07-20 10:57:00,5.90981,5.91068,5.90981,5.91068,8000000.0
2006-07-20 10:58:00,5.9111,5.91125,5.91025,5.91125,10000000.0
2006-07-20 10:59:00,5.91177,5.91212,5.91051,5.91094,10000000.0
2006-07-20 11:00:00,5.9106,5.9112,5.90898,5.91006,15000000.0
2006-07-20 11:01:00,5.91129,5.91129,5.90939,5.91046,12000000.0
2006-07-20 11:02:00,5.90921,5.91109,5.90921,5.91042,8000000.0
2006-07-20 11:03:00,5.91055,5.91201,5.91055,5.91142,11000000.0
2006-07-20 11:04:00,5.90941,5.91188,5.90941,5.91188,15000000.0
2006-07-20 11:05:00,5.91246,5.91344,5.91114,5.91196,17000000.0
2006-07-20 11:06:00,5.91204,5.91297,5.91106,5.91255,12000000.0
2006-07-20 11:07:00,5.91286,5.913,5.91224,5.91224,11000000.0
2006-07-20 11:08:00,5.9124,5.91361,5.9124,5.91268,22000000.0
2006-07-20 11:09:00,5.91249,5.9132,5.91199,5.91263,9000000.0
2006-07-20 11:10:00,5.91175,5.9121,5.91001,5.9121,16000000.0
2006-07-20 11:11:00,5.91271,5.91295,5.91091,5.91091,7000000.0
2006-07-20 11:12:00,5.91139,5.91235,5.91015,5.91043,15000000.0
2006-07-20 11:13:00,5.91097,5.91157,5.90972,5.91157,11000000.0
2006-07-20 11:14:00,5.91173,5.91191,5.90997,5.91113,18000000.0
2006-07-20 11:15:00,5.91166,5.91166,5.9105,5.91075,11000000.0
2006-07-20 11:16:00,5.90996,5.91199,5.90986,5.91057,13000000.0
2006-07-20 11:17:00,5.91011,5.91143,5.90964,5.91035,13000000.0
2006-07-20 11:18:00,5.9109,5.91143,5.91034,5.91143,9000000.0
2006-07-20 11:19:00,5.91148,5.91172,5.91146,5.91146,17000000.0
2006-07-20 11:20:00,5.91166,5.91166,5.90992,5.90995,14000000.0
2006-07-20 11:21:00,5.91006,5.91178,5.91006,5.91178,14000000.0
2006-07-20 11:22:00,5.91105,5.91157,5.91076,5.91121,22000000.0
2006-07-20 11:23:00,5.91141,5.91141,5.9105,5.91053,8000000.0
2006-07-20 11:24:00,5.91089,5.91185,5.91023,5.91173,18000000.0
2006-07-20 11:25:00,5.91118,5.91202,5.91072,5.91202,9000000.0
2006-07-20 11:26:00,5.91212,5.91277,5.91141,5.91277,15000000.0
2006-07-20 11:27:00,5.91171,5.91227,5.91097,5.91191,10000000.0
2006-07-20 11:28:00,5.9121,5.91267,5.91135,5.91267,13000000.0
2006-07-20 11:29:00,5.91265,5.91265,5.91096,5.91096,17000000.0
2006-07-20 11:30:00,5.91131,5.91235,5.91129,5.91203,13000000.0
2006-07-20 11:31:00,5.91277,5.91327,5.912,5.9122,12000000.0
2006-07-20 11:32:00,5.91204,5.91352,5.91204,5.91214,20000000.0
2006-07-20 11:33:00,5.91346,5.91396,5.91184,5.91219,16000000.0
2006-07-20 11:34:00,5.91108,5.91209,5.91099,5.91146,13000000.0
2006-07-20 11:35:00,5.91165,5.91199,5.91021,5.91199,14000000.0
2006-07-20 11:36:00,5.91077,5.91157,5.91026,5.91075,11000000.0
2006-07-20 11:37:00,5.91173,5.91187,5.91077,5.91168,16000000.0
2006-07-20 11:38:00,5.91145,5.91192,5.91052,5.91192,8000000.0
2006-07-20 11:39:00,5.91184,5.91246,5.91119,5.9121,11000000.0
2006-07-20 11:40:00,5.91181,5.91214,5.91065,5.91214,12000000.0
2006-07-20 11:41:00,5.91204,5.91248,5.91116,5.91213,10000000.0
2006-07-20 11:42:00,5.91226,5.91226,5.91115,5.91144,10000000.0
2006-07-20 11:43:00,5.91115,5.91163,5.91054,5.91163,17000000.0
2006-07-20 11:44:00,5.91208,5.91214,5.91186,5.9119,15000000.0
2006-07-20 11:45:00,5.9114,5.91203,5.91019,5.91115,16000000.0
2006-07-20 11:46:00,5.91101,5.91158,5.9109,5.91158,7000000.0
2006-07-20 11:47:00,5.91212,5.91215,5.91193,5.91208,16000000.0
2006-07-20 11:48:00,5.91203,5.91219,5.91099,5.91118,13000000.0
2006-07-20 11:49:00,5.91154,5.91212,5.91115,5.9116,10000000.0
2006-07-20 11:50:00,5.91133,5.91257,5.91106,5.91202,12000000.0
2006-07-20 11:51:00,5.91206,5.91333,5.91204,5.91225,14000000.0
2006-07-20 11:52:00,5.91246,5.91314,5.91137,5.9125,18000000.0
2006-07-20 11:53:00,5.91313,5.91322,5.91178,5.9128,16000000.0
2006-07-20 11:54:00,5.9129,5.91306,5.91222,5.91276,8000000.0
2006-07-20 11:55:00,5.91232,5.91433,5.91204,5.91433,8000000.0
2006-07-20 11:56:00,5.91393,5.91393,5.91223,5.91236,8000000.0
2006-07-20 11:57:00,5.91276,5.91312,5.91238,5.9124,11000000.0
2006-07-20 11:58:00,5.91246,5.91338,5.91231,5.91257,14000000.0
2006-07-20 11:59:00,5.91212,5.91338,5.91192,5.91334,11000000.0
2006-07-20 12:00:00,5.91318,5.91318,5.9113,5.9117,15000000.0
2006-07-20 12:01:00,5.91206,5.91292,5.91185,5.91207,13000000.0
2006-07-20 12:02:00,5.91296,5.91296,5.91099,5.91217,15000000.0
2006-07-20 12:03:00,5.91234,5.91309,5.91132,5.91309,11000000.0
2006-07-20 12:04:00,5.91274,5.91274,5.9109,5.91244,9000000.0
2006-07-20 12:05:00,5.91251,5.91251,5.91134,5.91187,9000000.0
2006-07-20 12:06:00,5.91208,5.91256,5.9116,5.91162,15000000.0
2006-07-20 12:07:00,5.91153,5.9127,5.9114,5.9127,11000000.0
2006-07-20 12:08:00,5.91239,5.91239,5.91091,5.91176,8000000.0
2006-07-20 12:09:00,5.91221,5.91247,5.91078,5.912,18000000.0
2006-07-20 12:10:00,5.91062,5.91111,5.90985,5.91008,14000000.0
2006-07-20 12:11:00,5.91124,5.91127,5.90954,5.90959,9000000.0
2006-07-20 12:12:00,5.91028,5.91151,5.90966,5.91036,18000000.0
2006-07-20 12:13:00,5.91143,5.91143,5.91036,5.9113,12000000.0
2006-07-20 12:14:00,5.91131,5.91152,5.90919,5.91028,10000000.0
2006-07-20 12:15:00,5.91064,5.91083,5.90936,5.91038,8000000.0
2006-07-20 12:16:00,5.91051,5.91052,5.90954,5.91052,14000000.0
2006-07-20 12:17:00,5.91079,5.9115,5.90985,5.91085,13000000.0
2006-07-20 12:18:00,5.91123,5.9116,5.91105,5.91157,10000000.0
2006-07-20 12:19:00,5.91141,5.91141,5.90996,5.91051,11000000.0
2006-07-20 12:20:00,5.91036,5.91105,5.90966,5.91079,8000000.0
2006-07-20 12:21:00,5.91055,5.9116,5.90953,5.91048,20000000.0
2006-07-20 12:22:00,5.9106,5.91074,5.90963,5.90963,14000000.0
2006-07-20 12:23:00,5.91124,5.91124,5.9087,5.9087,11000000.0
2006-07-20 12:24:00,5.91013,5.91091,5.90962,5.91053,17000000.0
2006-07-20 12:25:00,5.91008,5.91008,5.90854,5.90908,12000000.0
2006-07-20 12:26:00,5.90984,5.91016,5.90799,5.90806,7000000.0
2006-07-20 12:27:00,5.90687,5.90687,5.90572,5.90621,7000000.0
2006-07-20 12:28:00,5.90625,5.90625,5.90293,5.90521,19000000.0
2006-07-20 12:29:00,5.905,5.90553,5.90348,5.90445,12000000.0
2006-07-20 12:30:00,5.90646,5.90684,5.90529,5.90529,10000000.0
2006-07-20 12:31:00,5.90681,5.90758,5.90606,5.90685,12000000.0
2006-07-20 12:32:00,5.9069,5.90754,5.90574,5.90634,12000000.0
2006-07-20 12:33:00,5.90601,5.90628,5.90384,5.90605,15000000.0
2006-07-20 12:34:00,5.90431,5.90618,5.90424,5.90542,12000000.0
2006-07-20 12:35:00,5.90518,5.90518,5.90342,5.90416,12000000.0
2006-07-20 12:36:00,5.90329,5.90329,5.9012,5.90175,15000000.0
2006-07-20 12:37:00,5.90194,5.90208,5.90096,5.90128,8000000.0
2006-07-20 12:38:00,5.90247,5.90354,5.90212,5.90302,15000000.0
2006-07-20 12:39:00,5.90282,5.90356,5.90161,5.90276,14000000.0
2006-07-20 12:40:00,5.90242,5.90284,5.90139,5.9022,18000000.0
2006-07-20 12:41:00,5.90104,5.90138,5.90002,5.90061,11000000.0
2006-07-20 12:42:00,5.90035,5.9018,5.90035,5.90165,17000000.0
2006-07-20 12:43:00,5.90177,5.90216,5.90102,5.90215,11000000.0
2006-07-20 12:44:00,5.90215,5.90271,5.90087,5.9021,13000000.0
2006-07-20 12:45:00,5.90178,5.90272,5.9016,5.90272,10000000.0
2006-07-20 12:46:00,5.90306,5.90306,5.90102,5.90102,20000000.0
2006-07-20 12:47:00,5.90173,5.90196,5.90052,5.9012,10000000.0
2006-07-20 12:48:00,5.90122,5.90137,5.90028,5.90117,10000000.0
2006-07-20 12:49:00,5.90203,5.90236,5.90093,5.90236,15000000.0
2006-07-20 12:50:00,5.90219,5.90239,5.90107,5.90203,14000000.0
2006-07-20 12:51:00,5.90248,5.90255,5.90157,5.90177,14000000.0
2006-07-20 12:52:00,5.90127,5.90172,5.90069,5.90136,9000000.0
2006-07-20 12:53:00,5.90156,5.90283,5.9015,5.90272,9000000.0
2006-07-20 12:54:00,5.90237,5.90237,5.90061,5.90096,20000000.0
2006-07-20 12:55:00,5.90022,5.90142,5.89897,5.90008,12000000.0
2006-07-20 12:56:00,5.89893,5.89936,5.89776,5.89872,7000000.0
2006-07-20 12:57:00,5.89778,5.8992,5.89744,5.89891,13000000.0
2006-07-20 12:58:00,5.89917,5.90008,5.89812,5.89972,16000000.0
2006-07-20 12:59:00,5.89875,5.90157,5.89875,5.90157,14000000.0
2006-07-20 13:00:00,5.90112,5.90131,5.89975,5.90115,12000000.0
2006-07-20 13:01:00,5.90106,5.90106,5.89889,5.89912,17000000.0
2006-07-20 13:02:00,5.90012,5.90086,5.89914,5.90086,10000000.0
2006-07-20 13:03:00,5.90015,5.90126,5.89921,5.90072,22000000.0
2006-07-20 13:04:00,5.90082,5.90116,5.90011,5.90027,20000000.0
2006-07-20 13:05:00,5.89978,5.9001,5.89833,5.89982,14000000.0
2006-07-20 13:06:00,5.90006,5.90008,5.89881,5.89965,17000000.0
2006-07-20 13:07:00,5.89921,5.90089,5.89921,5.89971,22000000.0
2006-07-20 13:08:00,5.89922,5.90047,5.89908,5.89938,12000000.0
2006-07-20 13:09:00,5.90079,5.90084,5.8996,5.8996,12000000.0
2006-07-20 13:10:00,5.89956,5.89956,5.89632,5.89728,20000000.0
2006-07-20 13:11:00,5.89746,5.89807,5.89646,5.89717,12000000.0
2006-07-20 13:12:00,5.89728,5.89728,5.8956,5.8961,16000000.0
2006-07-20 13:13:00,5.89652,5.89887,5.89652,5.89677,14000000.0
2006-07-20 13:14:00,5.89741,5.89874,5.89706,5.89718,17000000.0
2006-07-20 13:15:00,5.89725,5.8986,5.89725,5.89764,7000000.0
2006-07-20 13:16:00,5.89812,5.89829,5.8964,5.89707,9000000.0
2006-07-20 13:17:00,5.89742,5.89846,5.89717,5.89846,15000000.0
2006-07-20 13:18:00,5.89767,5.89822,5.89623,5.8976,17000000.0
2006-07-20 13:19:00,5.89683,5.89778,5.89595,5.89692,15000000.0
2006-07-20 13:20:00,5.89703,5.89775,5.89583,5.89775,12000000.0
2006-07-20 13:21:00,5.89754,5.89796,5.89624,5.89646,24000000.0
2006-07-20 13:22:00,5.89527,5.8966,5.89475,5.89636,12000000.0
2006-07-20 13:23:00,5.89724,5.89752,5.89601,5.89728,12000000.0
2006-07-20 13:24:00,5.89741,5.89741,5.89502,5.89545,18000000.0
2006-07-20 13:25:00,5.89535,5.89597,5.89417,5.89533,12000000.0
2006-07-20 13:26:00,5.89575,5.89599,5.89425,5.89474,12000000.0
2006-07-20 13:27:00,5.89552,5.89583,5.89411,5.89421,9000000.0
2006-07-20 13:28:00,5.89494,5.89666,5.89489,5.89609,15000000.0
2006-07-20 13:29:00,5.89619,5.89746,5.89605,5.89693,14000000.0
2006-07-20 13:30:00,5.89714,5.89754,5.89663,5.89751,11000000.0
2006-07-20 13:31:00,5.89858,5.89864,5.89732,5.89864,11000000.0
2006-07-20 13:32:00,5.89811,5.89811,5.89685,5.8979,8000000.0
2006-07-20 13:33:00,5.89764,5.89778,5.89638,5.89741,14000000.0
2006-07-20 13:34:00,5.89545,5.89817,5.89545,5.897,11000000.0
2006-07-20 13:35:00,5.89575,5.89753,5.89567,5.89615,16000000.0
2006-07-20 13:36:00,5.89662,5.89724,5.89623,5.89624,8000000.0
2006-07-20 13:37:00,5.89652,5.89762,5.89598,5.89754,17000000.0
2006-07-20 13:38:00,5.89671,5.89747,5.89565,5.89604,14000000.0
2006-07-20 13:39:00,5.89616,5.89693,5.89551,5.8957,10000000.0
2006-07-20 13:40:00,5.89606,5.89638,5.89509,5.89534,8000000.0
2006-07-20 13:41:00,5.89492,5.89593,5.89442,5.8959,11000000.0
2006-07-20 13:42:00,5.89597,5.89616,5.89465,5.89603,14000000.0
2006-07-20 13:43:00,5.89606,5.89624,5.89574,5.89621,11000000.0
2006-07-20 13:44:00,5.89652,5.89652,5.89581,5.89591,11000000.0
2006-07-20 13:45:00,5.89717,5.89759,5.89548,5.89759,14000000.0
2006-07-20 13:46:00,5.89647,5.89685,5.8956,5.89621,11000000.0
2006-07-20 13:47:00,5.89728,5.89787,5.89595,5.89645,13000000.0
2006-07-20 13:48:00,5.89617,5.89633,5.89441,5.89567,14000000.0
2006-07-20 13:49:00,5.89577,5.89683,5.89525,5.89649,12000000.0
2006-07-20 13:50:00,5.89618,5.89643,5.89495,5.89612,16000000.0
2006-07-20 13:51:00,5.89587,5.89673,5.89513,5.89621,14000000.0
2006-07-20 13:52:00,5.89615,5.89647,5.89505,5.89641,10000000.0
2006-07-20 13:53:00,5.89489,5.89566,5.8947,5.89516,10000000.0
2006-07-20 13:54:00,5.89525,5.89608,5.89435,5.89604,8000000.0
2006-07-20 13:55:00,5.89513,5.89619,5.89415,5.89522,13000000.0
2006-07-20 13:56:00,5.89487,5.89571,5.89412,5.89571,17000000.0
2006-07-20 13:57:00,5.89607,5.89607,5.89505,5.89521,13000000.0
2006-07-20 13:58:00,5.89537,5.8965,5.89517,5.8965,7000000.0
2006-07-20 13:59:00,5.89639,5.89683,5.89501,5.89645,9000000.0
2006-07-20 14:00:00,5.89573,5.89781,5.89565,5.89781,7000000.0
2006-07-20 14:01:00,5.89656,5.8977,5.89612,5.89674,11000000.0
2006-07-20 14:02:00,5.89766,5.89895,5.89674,5.89828,19000000.0
2006-07-20 14:03:00,5.89835,5.89865,5.89678,5.89678,13000000.0
2006-07-20 14:04:00,5.89883,5.89883,5.89667,5.89821,22000000.0
2006-07-20 14:05:00,5.89865,5.89876,5.89722,5.89781,17000000.0
2006-07-20 14:06:00,5.8983,5.8983,5.89711,5.89774,11000000.0
2006-07-20 14:07:00,5.89845,5.89845,5.89568,5.89717,9000000.0
2006-07-20 14:08:00,5.89743,5.89743,5.89596,5.8972,11000000.0
2006-07-20 14:09:00,5.8971,5.89725,5.89586,5.89634,12000000.0
2006-07-20 14:10:00,5.8965,5.89735,5.89621,5.89683,13000000.0
2006-07-20 14:11:00,5.89673,5.89734,5.89568,5.897,14000000.0
2006-07-20 14:12:00,5.89532,5.89633,5.89461,5.89598,11000000.0
2006-07-20 14:13:00,5.89524,5.89524,5.89311,5.89469,11000000.0
2006-07-20 14:14:00,5.89455,5.89457,5.89276,5.8928,7000000.0
2006-07-20 14:15:00,5.89397,5.89474,5.89307,5.89461,14000000.0
2006-07-20 14:16:00,5.89474,5.89502,5.89323,5.89456,13000000.0
2006-07-20 14:17:00,5.89264,5.89381,5.8924,5.89261,22000000.0
2006-07-20 14:18:00,5.89242,5.89261,5.89062,5.89062,15000000.0
2006-07-20 14:19:00,5.89302,5.89382,5.89244,5.89368,12000000.0
2006-07-20 14:20:00,5.89276,5.89404,5.89276,5.89362,7000000.0
2006-07-20 14:21:00,5.89377,5.89484,5.89294,5.89294,13000000.0
2006-07-20 14:22:00,5.89492,5.89503,5.8934,5.89441,8000000.0
2006-07-20 14:23:00,5.89501,5.89527,5.89399,5.89492,11000000.0
2006-07-20 14:24:00,5.89546,5.89546,5.89436,5.89483,13000000.0
2006-07-20 14:25:00,5.89516,5.89618,5.89388,5.89573,15000000.0
2006-07-20 14:26:00,5.89532,5.89841,5.89516,5.89841,8000000.0
2006-07-20 14:27:00,5.89812,5.89812,5.89687,5.89687,10000000.0
2006-07-20 14:28:00,5.89812,5.8984,5.89647,5.89719,11000000.0
2006-07-20 14:29:00,5.89679,5.89729,5.89531,5.89596,21000000.0
2006-07-20 14:30:00,5.89737,5.89899,5.89737,5.89784,11000000.0
2006-07-20 14:31:00,5.8965,5.8966,5.89527,5.89599,17000000.0
2006-07-20 14:32:00,5.8942,5.89589,5.89368,5.89473,15000000.0
2006-07-20 14:33:00,5.89585,5.89637,5.89503,5.89634,8000000.0
2006-07-20 14:34:00,5.89497,5.89745,5.89497,5.89745,9000000.0
2006-07-20 14:35:00,5.89665,5.89723,5.89527,5.89723,11000000.0
2006-07-20 14:36:00,5.89737,5.89784,5.89609,5.89696,15000000.0
2006-07-20 14:37:00,5.89737,5.89737,5.89548,5.89548,8000000.0
2006-07-20 14:38:00,5.89681,5.89766,5.89611,5.89766,10000000.0
2006-07-20 14:39:00,5.89792,5.89792,5.89617,5.89632,19000000.0
2006-07-20 14:40:00,5.89464,5.89617,5.89347,5.8943,15000000.0
2006-07-20 14:41:00,5.89413,5.89574,5.89362,5.89362,15000000.0
2006-07-20 14:42:00,5.89345,5.89564,5.89327,5.89411,17000000.0
2006-07-20 14:43:00,5.89454,5.89483,5.89284,5.89343,15000000.0
2006-07-20 14:44:00,5.89409,5.89782,5.89409,5.89782,15000000.0
2006-07-20 14:45:00,5.89847,5.9001,5.89812,5.89922,9000000.0
2006-07-20 14:46:00,5.90092,5.90143,5.89869,5.90133,11000000.0
2006-07-20 14:47:00,5.90085,5.90085,5.89937,5.9001,12000000.0
2006-07-20 14:48:00,5.89993,5.90148,5.89899,5.89907,12000000.0
2006-07-20 14:49:00,5.89996,5.9002,5.89906,5.89925,12000000.0
2006-07-20 14:50:00,5.89917,5.90001,5.89871,5.8996,15000000.0
2006-07-20 14:51:00,5.89948,5.89983,5.89827,5.899,10000000.0
2006-07-20 14:52:00,5.89851,5.89914,5.89764,5.89765,13000000.0
2006-07-20 14:53:00,5.89889,5.89936,5.89836,5.8988,13000000.0
2006-07-20 14:54:00,5.89845,5.89884,5.8975,5.89835,9000000.0
2006-07-20 14:55:00,5.89923,5.89979,5.89841,5.89863,16000000.0
2006-07-20 14:56:00,5.89868,5.90023,5.89857,5.89908,15000000.0
2006-07-20 14:57:00,5.89895,5.9001,5.89838,5.89985,15000000.0
2006-07-20 14:58:00,5.90011,5.90105,5.89948,5.90094,11000000.0
2006-07-20 14:59:00,5.9004,5.90153,5.90019,5.90058,14000000.0
2006-07-20 15:00:00,5.90051,5.90079,5.89942,5.89988,18000000.0
2006-07-20 15:01:00,5.9007,5.90087,5.89896,5.89915,12000000.0
2006-07-20 15:02:00,5.89921,5.90047,5.89921,5.90047,7000000.0
2006-07-20 15:03:00,5.89922,5.90078,5.89857,5.89942,18000000.0
2006-07-20 15:04:00,5.89998,5.90013,5.89891,5.89898,21000000.0
2006-07-20 15:05:00,5.89859,5.89992,5.89855,5.89992,13000000.0
2006-07-20 15:06:00,5.89974,5.89976,5.89867,5.8996,14000000.0
2006-07-20 15:07:00,5.89803,5.89876,5.89692,5.89876,22000000.0
2006-07-20 15:08:00,5.89769,5.8988,5.89769,5.89823,10000000.0
2006-07-20 15:09:00,5.89874,5.89895,5.8976,5.8978,9000000.0
2006-07-20 15:10:00,5.89785,5.89926,5.89774,5.89819,14000000.0
2006-07-20 15:11:00,5.89906,5.89932,5.89788,5.89932,12000000.0
2006-07-20 15:12:00,5.89832,5.8993,5.89757,5.8993,13000000.0
2006-07-20 15:13:00,5.89936,5.89936,5.89798,5.8985,12000000.0
2006-07-20 15:14:00,5.89976,5.8998,5.89814,5.89814,10000000.0
2006-07-20 15:15:00,5.89963,5.89963,5.89823,5.89823,16000000.0
2006-07-20 15:16:00,5.89983,5.90082,5.89905,5.89958,15000000.0
2006-07-20 15:17:00,5.8996,5.90061,5.89899,5.90061,14000000.0
2006-07-20 15:18:00,5.90138,5.90174,5.89977,5.89977,12000000.0
2006-07-20 15:19:00,5.90069,5.90187,5.90069,5.90187,11000000.0
2006-07-20 15:20:00,5.90192,5.90192,5.90024,5.90049,14000000.0
2006-07-20 15:21:00,5.89997,5.90158,5.89997,5.90084,14000000.0
2006-07-20 15:22:00,5.90126,5.9016,5.8997,5.90001,10000000.0
2006-07-20 15:23:00,5.90089,5.90153,5.89985,5.90107,11000000.0
2006-07-20 15:24:00,5.90021,5.90099,5.89964,5.90061,10000000.0
2006-07-20 15:25:00,5.8995,5.90073,5.89835,5.90019,16000000.0
2006-07-20 15:26:00,5.90043,5.90129,5.89919,5.9002,15000000.0
2006-07-20 15:27:00,5.90047,5.90243,5.90029,5.90243,10000000.0
2006-07-20 15:28:00,5.90211,5.90211,5.90104,5.90117,11000000.0
2006-07-20 15:29:00,5.90176,5.90337,5.90104,5.90284,19000000.0
2006-07-20 15:30:00,5.90301,5.90321,5.90207,5.90287,10000000.0
2006-07-20 15:31:00,5.90245,5.90352,5.90189,5.90298,14000000.0
2006-07-20 15:32:00,5.90325,5.90451,5.90144,5.90265,12000000.0
2006-07-20 15:33:00,5.90139,5.90322,5.90139,5.90278,20000000.0
2006-07-20 15:34:00,5.90249,5.90291,5.90118,5.90224,12000000.0
2006-07-20 15:35:00,5.90244,5.90302,5.90172,5.90248,12000000.0
2006-07-20 15:36:00,5.90352,5.90391,5.90184,5.90391,10000000.0
2006-07-20 15:37:00,5.90377,5.90537,5.90362,5.90364,10000000.0
2006-07-20 15:38:00,5.90511,5.90511,5.90342,5.90403,13000000.0
2006-07-20 15:39:00,5.9034,5.90386,5.90294,5.90347,7000000.0
2006-07-20 15:40:00,5.9027,5.9035,5.90259,5.90334,10000000.0
2006-07-20 15:41:00,5.90313,5.90313,5.90132,5.90237,9000000.0
2006-07-20 15:42:00,5.90227,5.90227,5.90124,5.90215,13000000.0
2006-07-20 15:43:00,5.90094,5.90094,5.89941,5.89996,16000000.0
2006-07-20 15:44:00,5.89847,5.90037,5.89847,5.8998,14000000.0
2006-07-20 15:45:00,5.89952,5.89993,5.89686,5.89752,15000000.0
2006-07-20 15:46:00,5.89818,5.89818,5.89699,5.89795,13000000.0
2006-07-20 15:47:00,5.89716,5.89956,5.89716,5.89953,9000000.0
2006-07-20 15:48:00,5.89961,5.89986,5.89818,5.8992,21000000.0
2006-07-20 15:49:00,5.89925,5.89968,5.89834,5.89968,23000000.0
2006-07-20 15:50:00,5.89983,5.89983,5.8986,5.89958,12000000.0
2006-07-20 15:51:00,5.89994,5.89994,5.89822,5.89967,19000000.0
2006-07-20 15:52:00,5.89962,5.90002,5.89819,5.89965,15000000.0
2006-07-20 15:53:00,5.8996,5.8996,5.89769,5.89789,14000000.0
2006-07-20 15:54:00,5.89804,5.89882,5.89759,5.89759,15000000.0
2006-07-20 15:55:00,5.8975,5.89939,5.8975,5.89867,12000000.0
2006-07-20 15:56:00,5.8988,5.8988,5.89649,5.89734,18000000.0
2006-07-20 15:57:00,5.89775,5.89775,5.89578,5.89601,10000000.0
2006-07-20 15:58:00,5.89687,5.89815,5.89609,5.89701,22000000.0
2006-07-20 15:59:00,5.89675,5.89812,5.8961,5.89615,12000000.0
2006-07-20 16:00:00,5.89655,5.89659,5.89532,5.89605,12000000.0
2006-07-20 16:01:00,5.89717,5.89782,5.89596,5.89773,12000000.0
2006-07-20 16:02:00,5.89752,5.89831,5.89666,5.89784,13000000.0
2006-07-20 16:03:00,5.89777,5.89777,5.89607,5.8967,13000000.0
2006-07-20 16:04:00,5.89637,5.89703,5.89582,5.89703,11000000.0
2006-07-20 16:05:00,5.89666,5.89666,5.89406,5.89418,9000000.0
2006-07-20 16:06:00,5.89505,5.8951,5.8936,5.89395,14000000.0
2006-07-20 16:07:00,5.89454,5.89461,5.89253,5.89253,15000000.0
2006-07-20 16:08:00,5.89263,5.89393,5.89241,5.8929,15000000.0
2006-07-20 16:09:00,5.89375,5.89389,5.89219,5.89371,17000000.0
2006-07-20 16:10:00,5.89326,5.89371,5.89188,5.89319,14000000.0
2006-07-20 16:11:00,5.8929,5.8929,5.89189,5.89189,9000000.0
2006-07-20 16:12:00,5.89128,5.89248,5.89071,5.89165,15000000.0
2006-07-20 16:13:00,5.89032,5.89207,5.88937,5.89207,14000000.0
2006-07-20 16:14:00,5.89227,5.89342,5.89158,5.89158,12000000.0
2006-07-20 16:15:00,5.89301,5.8937,5.8917,5.89258,14000000.0
2006-07-20 16:16:00,5.89399,5.89494,5.89304,5.89486,13000000.0
2006-07-20 16:17:00,5.89575,5.89575,5.89345,5.89345,18000000.0
2006-07-20 16:18:00,5.89426,5.8955,5.89407,5.89515,13000000.0
2006-07-20 16:19:00,5.89426,5.89477,5.89306,5.89391,8000000.0
2006-07-20 16:20:00,5.89287,5.89364,5.89244,5.89244,13000000.0
2006-07-20 16:21:00,5.89279,5.89389,5.89198,5.89327,12000000.0
2006-07-20 16:22:00,5.89251,5.89313,5.89143,5.89143,11000000.0
2006-07-20 16:23:00,5.89063,5.89191,5.89025,5.89129,14000000.0
2006-07-20 16:24:00,5.89202,5.89282,5.89131,5.89282,15000000.0
2006-07-20 16:25:00,5.89312,5.89349,5.89245,5.89271,11000000.0
2006-07-20 16:26:00,5.89363,5.89394,5.89314,5.89371,8000000.0
2006-07-20 16:27:00,5.89317,5.89347,5.8919,5.89229,10000000.0
2006-07-20 16:28:00,5.89147,5.89216,5.89017,5.89184,15000000.0
2006-07-20 16:29:00,5.8924,5.8924,5.8909,5.8909,7000000.0
2006-07-20 16:30:00,5.89095,5.89206,5.89048,5.89161,16000000.0
2006-07-20 16:31:00,5.89147,5.89227,5.89053,5.89099,14000000.0
2006-07-20 16:32:00,5.89196,5.89196,5.88917,5.88917,7000000.0
2006-07-20 16:33:00,5.88959,5.8929,5.88959,5.8929,8000000.0
2006-07-20 16:34:00,5.89248,5.89254,5.89128,5.89245,8000000.0
2006-07-20 16:35:00,5.89246,5.89296,5.89094,5.89159,9000000.0
2006-07-20 16:36:00,5.89266,5.89434,5.89207,5.89434,13000000.0
2006-07-20 16:37:00,5.89489,5.89857,5.89411,5.89796,18000000.0
2006-07-20 16:38:00,5.89785,5.89897,5.89683,5.89707,18000000.0
2006-07-20 16:39:00,5.89643,5.89716,5.8953,5.89588,20000000.0
2006-07-20 16:40:00,5.89626,5.89759,5.89559,5.89649,13000000.0
2006-07-20 16:41:00,5.89667,5.89686,5.8944,5.8944,20000000.0
2006-07-20 16:42:00,5.89405,5.89476,5.893,5.89461,18000000.0
2006-07-20 16:43:00,5.89527,5.89527,5.89298,5.89437,15000000.0
2006-07-20 16:44:00,5.89393,5.89579,5.89367,5.89487,20000000.0
2006-07-20 16:45:00,5.89611,5.89688,5.89451,5.89456,13000000.0
2006-07-20 16:46:00,5.89513,5.89681,5.89513,5.89681,15000000.0
2006-07-20 16:47:00,5.8971,5.89716,5.89614,5.89659,8000000.0
2006-07-20 16:48:00,5.8965,5.89652,5.89543,5.89652,11000000.0
2006-07-20 16:49:00,5.89683,5.89745,5.89652,5.89707,12000000.0
2006-07-20 16:50:00,5.89738,5.89779,5.89666,5.89666,15000000.0
2006-07-20 16:51:00,5.8965,5.89714,5.89553,5.89634,18000000.0
2006-07-20 16:52:00,5.8965,5.89669,5.89513,5.89595,14000000.0
2006-07-20 16:53:00,5.89549,5.89673,5.89499,5.89593,8000000.0
2006-07-20 16:54:00,5.89609,5.89609,5.89481,5.89511,11000000.0
2006-07-20 16:55:00,5.89524,5.89591,5.89387,5.89483,12000000.0
2006-07-20 16:56:00,5.89453,5.89467,5.89384,5.8942,10000000.0
2006-07-20 16:57:00,5.89396,5.89464,5.89368,5.89438,8000000.0
2006-07-20 16:58:00,5.89399,5.89399,5.89326,5.8939,9000000.0
2006-07-20 16:59:00,5.89396,5.89453,5.89315,5.89338,13000000.0
2006-07-20 17:00:00,5.89155,5.89237,5.89078,5.89194,11000000.0
2006-07-20 17:01:00,5.89187,5.89187,5.89001,5.891,12000000.0
2006-07-20 17:02:00,5.89181,5.89192,5.89008,5.89008,10000000.0
2006-07-20 17:03:00,5.89189,5.89286,5.89044,5.89207,16000000.0
2006-07-20 17:04:00,5.89172,5.89253,5.89076,5.89088,13000000.0
2006-07-20 17:05:00,5.891,5.89225,5.891,5.89225,16000000.0
2006-07-20 17:06:00,5.89223,5.89324,5.8911,5.89252,12000000.0
2006-07-20 17:07:00,5.89258,5.89293,5.89116,5.89116,8000000.0
2006-07-20 17:08:00,5.89248,5.89425,5.89216,5.89339,21000000.0
2006-07-20 17:09:00,5.89431,5.89466,5.89274,5.89358,16000000.0
2006-07-20 17:10:00,5.89438,5.89472,5.89372,5.89472,11000000.0
2006-07-20 17:11:00,5.89408,5.89408,5.89259,5.89259,11000000.0
2006-07-20 17:12:00,5.89234,5.89309,5.8919,5.8919,9000000.0
2006-07-20 17:13:00,5.89297,5.89393,5.89127,5.89393,9000000.0
2006-07-20 17:14:00,5.89231,5.89412,5.89231,5.89335,17000000.0
2006-07-20 17:15:00,5.89421,5.89476,5.89346,5.89419,11000000.0
2006-07-20 17:16:00,5.89312,5.89481,5.89293,5.89322,15000000.0
2006-07-20 17:17:00,5.89317,5.89407,5.89162,5.89273,13000000.0
2006-07-20 17:18:00,5.8938,5.89539,5.89334,5.89438,15000000.0
2006-07-20 17:19:00,5.89502,5.89599,5.89459,5.89474,17000000.0
2006-07-20 17:20:00,5.89539,5.89706,5.89423,5.89569,12000000.0
2006-07-20 17:21:00,5.89574,5.89768,5.89566,5.89732,7000000.0
2006-07-20 17:22:00,5.89735,5.89791,5.89549,5.89582,14000000.0
2006-07-20 17:23:00,5.89616,5.89675,5.89541,5.89553,13000000.0
2006-07-20 17:24:00,5.89634,5.89647,5.89512,5.89557,9000000.0
2006-07-20 17:25:00,5.89571,5.89616,5.89472,5.89472,11000000.0
2006-07-20 17:26:00,5.89546,5.89568,5.89462,5.89568,16000000.0
2006-07-20 17:27:00,5.89482,5.89751,5.89452,5.89751,9000000.0
2006-07-20 17:28:00,5.89731,5.89877,5.89644,5.89825,15000000.0
2006-07-20 17:29:00,5.89934,5.90081,5.89917,5.8994,11000000.0
2006-07-20 17:30:00,5.89814,5.89941,5.89758,5.89811,19000000.0
2006-07-20 17:31:00,5.89677,5.89869,5.89677,5.89853,11000000.0
2006-07-20 17:32:00,5.89861,5.89861,5.89755,5.89768,9000000.0
2006-07-20 17:33:00,5.89803,5.89803,5.89703,5.89725,10000000.0
2006-07-20 17:34:00,5.89733,5.89733,5.89609,5.8965,14000000.0
2006-07-20 17:35:00,5.89705,5.89725,5.89637,5.89704,13000000.0
2006-07-20 17:36:00,5.8965,5.89764,5.89636,5.8975,11000000.0
2006-07-20 17:37:00,5.89723,5.89762,5.89612,5.89714,15000000.0
2006-07-20 17:38:00,5.8975,5.89772,5.89635,5.89746,17000000.0
2006-07-20 17:39:00,5.89779,5.89779,5.89531,5.89581,8000000.0
2006-07-20 17:40:00,5.89591,5.8961,5.89463,5.89606,12000000.0
2006-07-20 17:41:00,5.89514,5.89649,5.89471,5.8964,21000000.0
2006-07-20 17:42:00,5.89547,5.89774,5.89513,5.89735,13000000.0
2006-07-20 17:43:00,5.89681,5.89763,5.89611,5.89611,11000000.0
2006-07-20 17:44:00,5.89584,5.89777,5.89584,5.89777,19000000.0
2006-07-20 17:45:00,5.8981,5.89811,5.897,5.89709,10000000.0
2006-07-20 17:46:00,5.89677,5.89759,5.89612,5.8969,13000000.0
2006-07-20 17:47:00,5.89745,5.89792,5.89639,5.89671,9000000.0
2006-07-20 17:48:00,5.89682,5.89774,5.8963,5.89773,14000000.0
2006-07-20 17:49:00,5.89696,5.89739,5.89567,5.89739,14000000.0
2006-07-20 17:50:00,5.89769,5.89769,5.89582,5.89582,17000000.0
2006-07-20 17:51:00,5.89653,5.89653,5.89496,5.89496,13000000.0
2006-07-20 17:52:00,5.89529,5.89698,5.89502,5.89681,24000000.0
2006-07-20 17:53:00,5.89715,5.8991,5.89603,5.8991,16000000.0
2006-07-20 17:54:00,5.89756,5.8989,5.89739,5.89861,16000000.0
2006-07-20 17:55:00,5.89797,5.899,5.89769,5.89792,13000000.0
2006-07-20 17:56:00,5.8976,5.89855,5.8976,5.89788,15000000.0
2006-07-20 17:57:00,5.89832,5.89877,5.89775,5.89775,10000000.0
2006-07-20 17:58:00,5.89713,5.89899,5.89685,5.89741,15000000.0
2006-07-20 17:59:00,5.89647,5.89743,5.89551,5.89705,13000000.0
2006-07-20 18:00:00,5.89739,5.89752,5.89361,5.89368,7000000.0
2006-07-20 18:01:00,5.89442,5.89694,5.89392,5.89672,18000000.0
2006-07-20 18:02:00,5.89738,5.89816,5.89602,5.89815,17000000.0
2006-07-20 18:03:00,5.89848,5.89984,5.89726,5.89839,16000000.0
2006-07-20 18:04:00,5.89711,5.89839,5.89605,5.89682,14000000.0
2006-07-20 18:05:00,5.89531,5.89552,5.89345,5.89519,13000000.0
2006-07-20 18:06:00,5.89411,5.89557,5.89405,5.89513,18000000.0
2006-07-20 18:07:00,5.89548,5.8959,5.89424,5.89524,12000000.0
2006-07-20 18:08:00,5.89493,5.89522,5.89382,5.8949,18000000.0
2006-07-20 18:09:00,5.89497,5.89571,5.89429,5.89509,12000000.0
2006-07-20 18:10:00,5.89492,5.89589,5.89423,5.89569,13000000.0
2006-07-20 18:11:00,5.89576,5.89625,5.89542,5.89567,10000000.0
2006-07-20 18:12:00,5.89589,5.89637,5.89514,5.8963,11000000.0
2006-07-20 18:13:00,5.89632,5.89656,5.89515,5.89587,14000000.0
2006-07-20 18:14:00,5.89642,5.89642,5.89538,5.89594,10000000.0
2006-07-20 18:15:00,5.89655,5.89721,5.89589,5.89638,10000000.0
2006-07-20 18:16:00,5.89632,5.89788,5.89617,5.89788,9000000.0
2006-07-20 18:17:00,5.89814,5.89868,5.89725,5.89733,18000000.0
2006-07-20 18:18:00,5.89815,5.89942,5.89801,5.89883,14000000.0
2006-07-20 18:19:00,5.8997,5.90065,5.89861,5.90065,10000000.0
2006-07-20 18:20:00,5.89995,5.90303,5.89995,5.90159,15000000.0
2006-07-20 18:21:00,5.90269,5.90321,5.90096,5.90096,18000000.0
2006-07-20 18:22:00,5.90078,5.90097,5.89989,5.90077,14000000.0
2006-07-20 18:23:00,5.90124,5.90195,5.90079,5.90187,7000000.0
2006-07-20 18:24:00,5.90021,5.90111,5.89979,5.9009,9000000.0
2006-07-20 18:25:00,5.9006,5.90108,5.90015,5.90108,13000000.0
2006-07-20 18:26:00,5.90129,5.9014,5.89993,5.90053,16000000.0
2006-07-20 18:27:00,5.90097,5.90236,5.90011,5.90149,14000000.0
2006-07-20 18:28:00,5.90153,5.90246,5.90109,5.90119,13000000.0
2006-07-20 18:29:00,5.90315,5.90414,5.90268,5.90414,11000000.0
2006-07-20 18:30:00,5.90369,5.90385,5.90179,5.90197,16000000.0
2006-07-20 18:31:00,5.90204,5.90367,5.90189,5.90268,12000000.0
2006-07-20 18:32:00,5.90162,5.90367,5.90148,5.90263,11000000.0
2006-07-20 18:33:00,5.90298,5.90309,5.90207,5.90246,13000000.0
2006-07-20 18:34:00,5.90288,5.90288,5.90139,5.90177,13000000.0
2006-07-20 18:35:00,5.9019,5.90315,5.90069,5.9012,18000000.0
2006-07-20 18:36:00,5.90184,5.90245,5.90085,5.90085,18000000.0
2006-07-20 18:37:00,5.89968,5.90091,5.89933,5.89973,18000000.0
2006-07-20 18:38:00,5.90044,5.90044,5.89767,5.89767,11000000.0
2006-07-20 18:39:00,5.8987,5.89934,5.89848,5.89848,11000000.0
2006-07-20 18:40:00,5.89963,5.89977,5.89812,5.89927,14000000.0
2006-07-20 18:41:00,5.90003,5.90147,5.89826,5.90109,16000000.0
2006-07-20 18:42:00,5.90123,5.90145,5.89997,5.90079,14000000.0
2006-07-20 18:43:00,5.90014,5.90128,5.89999,5.90128,10000000.0
2006-07-20 18:44:00,5.90165,5.90306,5.90131,5.90134,13000000.0
2006-07-20 18:45:00,5.90233,5.90271,5.9014,5.9014,13000000.0
2006-07-20 18:46:00,5.90167,5.90284,5.90167,5.90263,12000000.0
2006-07-20 18:47:00,5.90231,5.90261,5.90077,5.90132,14000000.0
2006-07-20 18:48:00,5.90129,5.90294,5.90129,5.90171,15000000.0
2006-07-20 18:49:00,5.9014,5.90212,5.90128,5.90147,12000000.0
2006-07-20 18:50:00,5.9013,5.90169,5.90062,5.90062,9000000.0
2006-07-20 18:51:00,5.90045,5.90228,5.90045,5.90125,17000000.0
2006-07-20 18:52:00,5.90105,5.90112,5.9005,5.90057,9000000.0
2006-07-20 18:53:00,5.90105,5.90258,5.90105,5.90258,14000000.0
2006-07-20 18:54:00,5.90268,5.90298,5.90165,5.90247,14000000.0
2006-07-20 18:55:00,5.90243,5.90259,5.90118,5.9012,10000000.0
2006-07-20 18:56:00,5.90109,5.90252,5.90109,5.90224,16000000.0
2006-07-20 18:57:00,5.90164,5.90216,5.90055,5.90069,17000000.0
2006-07-20 18:58:00,5.90129,5.9022,5.9011,5.90149,14000000.0
2006-07-20 18:59:00,5.89983,5.902,5.89983,5.90178,14000000.0
2006-07-20 19:00:00,5.90156,5.90156,5.89992,5.90039,15000000.0
2006-07-20 19:01:00,5.90042,5.90083,5.89963,5.90013,15000000.0
2006-07-20 19:02:00,5.89968,5.90005,5.89827,5.8992,14000000.0
2006-07-20 19:03:00,5.89898,5.9002,5.89878,5.89882,14000000.0
2006-07-20 19:04:00,5.9,5.90034,5.89883,5.89979,12000000.0
2006-07-20 19:05:00,5.90028,5.90049,5.89862,5.89974,15000000.0
2006-07-20 19:06:00,5.89969,5.89998,5.89865,5.89904,16000000.0
2006-07-20 19:07:00,5.89834,5.90004,5.8978,5.8984,20000000.0
2006-07-20 19:08:00,5.89868,5.89948,5.89847,5.89847,8000000.0
2006-07-20 19:09:00,5.89925,5.90017,5.89845,5.89972,17000000.0
2006-07-20 19:10:00,5.89945,5.89973,5.89843,5.89862,9000000.0
2006-07-20 19:11:00,5.89827,5.8994,5.89821,5.8992,16000000.0
2006-07-20 19:12:00,5.8995,5.8995,5.89849,5.89849,13000000.0
2006-07-20 19:13:00,5.89859,5.89931,5.8985,5.89928,10000000.0
2006-07-20 19:14:00,5.89919,5.90013,5.89812,5.89911,20000000.0
2006-07-20 19:15:00,5.89986,5.89986,5.89801,5.89842,12000000.0
2006-07-20 19:16:00,5.8986,5.89957,5.8986,5.89876,8000000.0
2006-07-20 19:17:00,5.89851,5.90007,5.89851,5.8986,18000000.0
2006-07-20 19:18:00,5.89831,5.89994,5.89831,5.8989,11000000.0
2006-07-20 19:19:00,5.89877,5.90012,5.89877,5.90012,12000000.0
2006-07-20 19:20:00,5.89973,5.90013,5.89805,5.89836,14000000.0
2006-07-20 19:21:00,5.89836,5.89897,5.89773,5.89881,13000000.0
2006-07-20 19:22:00,5.89928,5.89963,5.89772,5.89963,12000000.0
2006-07-20 19:23:00,5.89878,5.89999,5.89827,5.89929,14000000.0
2006-07-20 19:24:00,5.89952,5.89994,5.89809,5.89866,19000000.0
2006-07-20 19:25:00,5.8988,5.89943,5.89777,5.89943,8000000.0
2006-07-20 19:26:00,5.89955,5.89975,5.8986,5.89954,7000000.0
2006-07-20 19:27:00,5.89891,5.89975,5.89832,5.89881,20000000.0
2006-07-20 19:28:00,5.9002,5.90097,5.8992,5.90049,17000000.0
2006-07-20 19:29:00,5.90029,5.90206,5.90029,5.90053,10000000.0
2006-07-20 19:30:00,5.90083,5.90151,5.90019,5.90083,15000000.0
2006-07-20 19:31:00,5.90033,5.90105,5.90033,5.90054,11000000.0
2006-07-20 19:32:00,5.90095,5.90145,5.90045,5.90145,9000000.0
2006-07-20 19:33:00,5.90093,5.90093,5.89857,5.89994,14000000.0
2006-07-20 19:34:00,5.90089,5.90156,5.89995,5.89995,17000000.0
2006-07-20 19:35:00,5.90178,5.90183,5.90046,5.90046,8000000.0
2006-07-20 19:36:00,5.90205,5.90231,5.90032,5.90128,15000000.0
2006-07-20 19:37:00,5.90088,5.90136,5.90029,5.90054,8000000.0
2006-07-20 19:38:00,5.90066,5.9021,5.90019,5.90164,15000000.0
2006-07-20 19:39:00,5.90098,5.90215,5.90078,5.90095,17000000.0
2006-07-20 19:40:00,5.90177,5.90177,5.9005,5.9005,16000000.0
2006-07-20 19:41:00,5.90084,5.90192,5.90083,5.90166,11000000.0
2006-07-20 19:42:00,5.90259,5.90259,5.90094,5.90202,15000000.0
2006-07-20 19:43:00,5.90204,5.90204,5.90043,5.90043,14000000.0
2006-07-20 19:44:00,5.90077,5.90263,5.90077,5.90263,14000000.0
2006-07-20 19:45:00,5.90237,5.90237,5.90126,5.90126,15000000.0
2006-07-20 19:46:00,5.90089,5.90184,5.9007,5.90184,15000000.0
2006-07-20 19:47:00,5.90114,5.90152,5.90038,5.90143,16000000.0
2006-07-20 19:48:00,5.90139,5.9018,5.90039,5.90106,16000000.0
2006-07-20 19:49:00,5.90096,5.90178,5.90077,5.90094,8000000.0
2006-07-20 19:50:00,5.90043,5.90128,5.90021,5.9009,9000000.0
2006-07-20 19:51:00,5.90062,5.90157,5.8998,5.8998,19000000.0
2006-07-20 19:52:00,5.90012,5.90029,5.89901,5.89932,11000000.0
2006-07-20 19:53:00,5.89977,5.90091,5.89953,5.90001,14000000.0
2006-07-20 19:54:00,5.89971,5.90045,5.89873,5.90045,18000000.0
2006-07-20 19:55:00,5.90035,5.90042,5.89929,5.89969,13000000.0
2006-07-20 19:56:00,5.89947,5.89973,5.89904,5.89969,10000000.0
2006-07-20 19:57:00,5.89889,5.9008,5.89889,5.90055,16000000.0
2006-07-20 19:58:00,5.90083,5.90106,5.89909,5.90009,15000000.0
2006-07-20 19:59:00,5.90011,5.9013,5.89933,5.90057,14000000.0
2006-07-20 20:00:00,5.90052,5.90052,5.89485,5.89485,11000000.0
2006-07-20 20:01:00,5.89445,5.89869,5.89443,5.8978,24000000.0
2006-07-20 20:02:00,5.89685,5.89689,5.89543,5.89543,11000000.0
2006-07-20 20:03:00,5.8949,5.89633,5.89488,5.89607,11000000.0
2006-07-20 20:04:00,5.89684,5.89935,5.89684,5.89842,10000000.0
2006-07-20 20:05:00,5.89827,5.89845,5.89603,5.89614,17000000.0
2006-07-20 20:06:00,5.8961,5.89648,5.89508,5.89613,10000000.0
2006-07-20 20:07:00,5.89536,5.89627,5.89442,5.89509,14000000.0
2006-07-20 20:08:00,5.89515,5.89561,5.89357,5.89414,13000000.0
2006-07-20 20:09:00,5.89461,5.89508,5.89318,5.89369,11000000.0
2006-07-20 20:10:00,5.89455,5.89455,5.8922,5.89236,11000000.0
2006-07-20 20:11:00,5.89292,5.89343,5.89274,5.89343,9000000.0
2006-07-20 20:12:00,5.89253,5.89362,5.89224,5.89238,16000000.0
2006-07-20 20:13:00,5.89359,5.89368,5.89218,5.89218,11000000.0
2006-07-20 20:14:00,5.89229,5.89251,5.89132,5.89242,19000000.0
2006-07-20 20:15:00,5.89255,5.89284,5.89163,5.89163,13000000.0
2006-07-20 20:16:00,5.89199,5.89227,5.89051,5.89051,15000000.0
2006-07-20 20:17:00,5.88945,5.89016,5.88876,5.88997,8000000.0
2006-07-20 20:18:00,5.89069,5.8913,5.89005,5.89079,14000000.0
2006-07-20 20:19:00,5.89235,5.89368,5.8923,5.89345,14000000.0
2006-07-20 20:20:00,5.8929,5.89309,5.89178,5.89303,12000000.0
2006-07-20 20:21:00,5.89371,5.89476,5.89347,5.89378,9000000.0
2006-07-20 20:22:00,5.89361,5.89419,5.89306,5.89306,17000000.0
2006-07-20 20:23:00,5.89303,5.89549,5.89303,5.89364,11000000.0
2006-07-20 20:24:00,5.89399,5.89446,5.8931,5.89386,16000000.0
2006-07-20 20:25:00,5.8939,5.8952,5.89385,5.89452,11000000.0
2006-07-20 20:26:00,5.89332,5.89614,5.89332,5.8961,8000000.0
2006-07-20 20:27:00,5.89658,5.89671,5.89444,5.89464,13000000.0
2006-07-20 20:28:00,5.89448,5.89573,5.89431,5.89485,15000000.0
2006-07-20 20:29:00,5.89529,5.89608,5.89492,5.89585,16000000.0
2006-07-20 20:30:00,5.89515,5.89516,5.89376,5.89436,8000000.0
2006-07-20 20:31:00,5.89444,5.89487,5.89338,5.89408,18000000.0
2006-07-20 20:32:00,5.89487,5.89506,5.89383,5.89383,7000000.0
2006-07-20 20:33:00,5.89452,5.89632,5.89452,5.89487,13000000.0
2006-07-20 20:34:00,5.89508,5.89626,5.89447,5.89587,13000000.0
2006-07-20 20:35:00,5.89684,5.89716,5.89568,5.89716,9000000.0
2006-07-20 20:36:00,5.89606,5.89769,5.89582,5.89761,17000000.0
2006-07-20 20:37:00,5.89715,5.89764,5.8967,5.89685,14000000.0
2006-07-20 20:38:00,5.89814,5.89814,5.89636,5.89636,16000000.0
2006-07-20 20:39:00,5.89613,5.89702,5.8959,5.89633,14000000.0
2006-07-20 20:40:00,5.89636,5.89754,5.8958,5.89597,17000000.0
2006-07-20 20:41:00,5.89722,5.89778,5.89568,5.89568,16000000.0
2006-07-20 20:42:00,5.89656,5.89693,5.89581,5.89581,22000000.0
2006-07-20 20:43:00,5.89618,5.89624,5.89443,5.89591,18000000.0
2006-07-20 20:44:00,5.89645,5.89701,5.89541,5.89588,16000000.0
2006-07-20 20:45:00,5.89578,5.89758,5.89569,5.8968,8000000.0
2006-07-20 20:46:00,5.89595,5.89665,5.89569,5.89641,19000000.0
2006-07-20 20:47:00,5.89583,5.89603,5.89473,5.89473,12000000.0
2006-07-20 20:48:00,5.89544,5.89648,5.89521,5.89648,9000000.0
2006-07-20 20:49:00,5.89711,5.89711,5.89556,5.89631,19000000.0
2006-07-20 20:50:00,5.89553,5.89711,5.89542,5.89691,15000000.0
2006-07-20 20:51:00,5.89726,5.89746,5.89647,5.89647,9000000.0
2006-07-20 20:52:00,5.89574,5.89637,5.89523,5.89611,11000000.0
2006-07-20 20:53:00,5.89617,5.89659,5.89538,5.89616,15000000.0
2006-07-20 20:54:00,5.89636,5.89636,5.89519,5.89559,12000000.0
2006-07-20 20:55:00,5.89516,5.89518,5.8946,5.89473,18000000.0
2006-07-20 20:56:00,5.8949,5.89676,5.8949,5.89632,12000000.0
2006-07-20 20:57:00,5.89703,5.89765,5.89559,5.89565,13000000.0
2006-07-20 20:58:00,5.89695,5.89696,5.89533,5.89533,11000000.0
2006-07-20 20:59:00,5.89545,5.89676,5.89545,5.89676,11000000.0
2006-07-20 21:00:00,5.89662,5.89709,5.89618,5.89618,17000000.0
2006-07-20 21:01:00,5.89664,5.8974,5.89638,5.89722,10000000.0
2006-07-20 21:02:00,5.89721,5.89737,5.89606,5.8967,8000000.0
2006-07-20 21:03:00,5.89694,5.89773,5.89663,5.89759,19000000.0
2006-07-20 21:04:00,5.8979,5.8979,5.89608,5.89608,18000000.0
2006-07-20 21:05:00,5.89639,5.8976,5.89615,5.89689,14000000.0
2006-07-20 21:06:00,5.89768,5.89768,5.89632,5.89632,12000000.0
2006-07-20 21:07:00,5.8963,5.8963,5.8957,5.89598,10000000.0
2006-07-20 21:08:00,5.89621,5.89696,5.89585,5.89604,14000000.0
2006-07-20 21:09:00,5.89605,5.89681,5.89577,5.89604,16000000.0
2006-07-20 21:10:00,5.89555,5.8963,5.89522,5.89584,15000000.0
2006-07-20 21:11:00,5.89567,5.8967,5.89468,5.89543,13000000.0
2006-07-20 21:12:00,5.8959,5.8962,5.89529,5.8957,10000000.0
2006-07-20 21:13:00,5.89617,5.89764,5.8961,5.89679,14000000.0
2006-07-20 21:14:00,5.89636,5.89708,5.89573,5.89573,10000000.0
2006-07-20 21:15:00,5.89535,5.89714,5.89535,5.89688,15000000.0
2006-07-20 21:16:00,5.89693,5.89768,5.89668,5.89761,11000000.0
2006-07-20 21:17:00,5.89644,5.89768,5.89644,5.89681,13000000.0
2006-07-20 21:18:00,5.89712,5.89808,5.89599,5.89808,17000000.0
2006-07-20 21:19:00,5.89711,5.89754,5.89645,5.89732,12000000.0
2006-07-20 21:20:00,5.89669,5.89716,5.89613,5.89648,14000000.0
2006-07-20 21:21:00,5.89649,5.89779,5.89643,5.89766,11000000.0
2006-07-20 21:22:00,5.89647,5.89647,5.89601,5.89612,9000000.0
2006-07-20 21:23:00,5.89616,5.89719,5.89616,5.89618,7000000.0
2006-07-20 21:24:00,5.8959,5.89649,5.8959,5.89649,11000000.0
2006-07-20 21:25:00,5.89681,5.89729,5.89632,5.89647,7000000.0
2006-07-20 21:26:00,5.89709,5.89743,5.89588,5.8965,13000000.0
2006-07-20 21:27:00,5.8973,5.8974,5.89721,5.89728,11000000.0
2006-07-20 21:28:00,5.89721,5.89763,5.8966,5.8966,15000000.0
2006-07-20 21:29:00,5.89664,5.89728,5.89627,5.89636,12000000.0
2006-07-20 21:30:00,5.89634,5.89735,5.89581,5.89696,10000000.0
2006-07-20 21:31:00,5.89695,5.89756,5.89667,5.89704,10000000.0
2006-07-20 21:32:00,5.8975,5.89833,5.8975,5.89785,12000000.0
2006-07-20 21:33:00,5.89783,5.89848,5.89723,5.89776,19000000.0
2006-07-20 21:34:00,5.89861,5.89912,5.89724,5.89798,8000000.0
2006-07-20 21:35:00,5.89788,5.89895,5.89776,5.89865,20000000.0
2006-07-20 21:36:00,5.89901,5.90103,5.89809,5.89935,19000000.0
2006-07-20 21:37:00,5.89954,5.89995,5.89841,5.89941,19000000.0
2006-07-20 21:38:00,5.90026,5.90026,5.89868,5.89945,13000000.0
2006-07-20 21:39:00,5.89939,5.90021,5.89939,5.89992,17000000.0
2006-07-20 21:40:00,5.90035,5.90051,5.8994,5.9004,7000000.0
2006-07-20 21:41:00,5.89968,5.90055,5.89943,5.90029,11000000.0
2006-07-20 21:42:00,5.9001,5.90081,5.89918,5.89968,18000000.0
2006-07-20 21:43:00,5.89954,5.90135,5.89949,5.90086,13000000.0
2006-07-20 21:44:00,5.9006,5.90101,5.89876,5.89876,16000000.0
2006-07-20 21:45:00,5.89813,5.89838,5.89788,5.898,11000000.0
2006-07-20 21:46:00,5.89839,5.90058,5.89839,5.89954,13000000.0
2006-07-20 21:47:00,5.89998,5.90002,5.89864,5.89935,13000000.0
2006-07-20 21:48:00,5.89848,5.90018,5.89805,5.89933,17000000.0
2006-07-20 21:49:00,5.89968,5.90045,5.89936,5.89992,8000000.0
2006-07-20 21:50:00,5.89949,5.9002,5.89928,5.90004,11000000.0
2006-07-20 21:51:00,5.90051,5.90068,5.89906,5.8996,13000000.0
2006-07-20 21:52:00,5.89854,5.9007,5.89854,5.89988,13000000.0
2006-07-20 21:53:00,5.90044,5.90091,5.89932,5.89932,14000000.0
2006-07-20 21:54:00,5.89935,5.90027,5.89933,5.8999,11000000.0
2006-07-20 21:55:00,5.89999,5.89999,5.89858,5.89889,17000000.0
2006-07-20 21:56:00,5.89911,5.90016,5.89851,5.89851,12000000.0
2006-07-20 21:57:00,5.89848,5.90003,5.89848,5.89882,16000000.0
2006-07-20 21:58:00,5.89844,5.89955,5.89832,5.8995,9000000.0
2006-07-20 21:59:00,5.89972,5.90047,5.89861,5.89893,18000000.0
2006-07-20 22:00:00,5.89932,5.90047,5.89932,5.89938,13000000.0
2006-07-20 22:01:00,5.89905,5.89964,5.89865,5.89882,11000000.0
2006-07-20 22:02:00,5.89948,5.90013,5.8984,5.89959,17000000.0
2006-07-20 22:03:00,5.90057,5.90057,5.89827,5.89827,23000000.0
2006-07-20 22:04:00,5.89893,5.89978,5.89774,5.89774,15000000.0
2006-07-20 22:05:00,5.89796,5.89976,5.89796,5.89912,14000000.0
2006-07-20 22:06:00,5.89958,5.89958,5.89805,5.8984,15000000.0
2006-07-20 22:07:00,5.89847,5.89945,5.89847,5.89906,9000000.0
2006-07-20 22:08:00,5.89857,5.89857,5.8965,5.89775,18000000.0
2006-07-20 22:09:00,5.89763,5.89815,5.89695,5.89711,11000000.0
2006-07-20 22:10:00,5.8972,5.89822,5.89683,5.89683,7000000.0
2006-07-20 22:11:00,5.89666,5.89751,5.89656,5.89697,8000000.0
2006-07-20 22:12:00,5.89677,5.89846,5.89667,5.89808,16000000.0
2006-07-20 22:13:00,5.89727,5.89805,5.89624,5.89771,24000000.0
2006-07-20 22:14:00,5.89786,5.89786,5.89564,5.89564,9000000.0
2006-07-20 22:15:00,5.89563,5.89733,5.89546,5.89733,10000000.0
2006-07-20 22:16:00,5.89655,5.89695,5.89568,5.89568,13000000.0
2006-07-20 22:17:00,5.89548,5.89691,5.89548,5.89596,20000000.0
2006-07-20 22:18:00,5.89694,5.89707,5.89628,5.89672,11000000.0
2006-07-20 22:19:00,5.89722,5.89803,5.89664,5.89732,15000000.0
2006-07-20 22:20:00,5.89764,5.89764,5.89644,5.89709,16000000.0
2006-07-20 22:21:00,5.89715,5.89773,5.89634,5.8972,12000000.0
2006-07-20 22:22:00,5.89657,5.89713,5.89603,5.89688,14000000.0
2006-07-20 22:23:00,5.8967,5.89753,5.89608,5.89608,11000000.0
2006-07-20 22:24:00,5.89605,5.89605,5.89569,5.89588,16000000.0
2006-07-20 22:25:00,5.89592,5.89766,5.89585,5.89681,14000000.0
2006-07-20 22:26:00,5.89682,5.89762,5.8966,5.89689,10000000.0
2006-07-20 22:27:00,5.897,5.89732,5.89625,5.89625,14000000.0
2006-07-20 22:28:00,5.89605,5.8971,5.89605,5.89686,12000000.0
2006-07-20 22:29:00,5.89695,5.89804,5.89656,5.89777,13000000.0
2006-07-20 22:30:00,5.89666,5.89744,5.89627,5.89695,8000000.0
2006-07-20 22:31:00,5.89654,5.89755,5.89618,5.89632,11000000.0
2006-07-20 22:32:00,5.89603,5.89604,5.89563,5.89586,20000000.0
2006-07-20 22:33:00,5.89618,5.89759,5.89618,5.89685,11000000.0
2006-07-20 22:34:00,5.89672,5.89765,5.89672,5.89736,10000000.0
2006-07-20 22:35:00,5.89875,5.89879,5.89701,5.89744,13000000.0
2006-07-20 22:36:00,5.89714,5.89813,5.89691,5.89813,9000000.0
2006-07-20 22:37:00,5.89797,5.89798,5.89719,5.89776,13000000.0
2006-07-20 22:38:00,5.89782,5.89805,5.89692,5.89702,9000000.0
2006-07-20 22:39:00,5.89662,5.89805,5.89662,5.898,12000000.0
2006-07-20 22:40:00,5.89901,5.89901,5.8975,5.8975,9000000.0
2006-07-20 22:41:00,5.89854,5.89915,5.89774,5.89813,14000000.0
2006-07-20 22:42:00,5.89857,5.89984,5.89847,5.89862,13000000.0
2006-07-20 22:43:00,5.89884,5.8993,5.89859,5.89892,12000000.0
2006-07-20 22:44:00,5.8986,5.90044,5.89839,5.89987,15000000.0
2006-07-20 22:45:00,5.8991,5.89998,5.89869,5.8998,13000000.0
2006-07-20 22:46:00,5.89989,5.89998,5.89804,5.89833,14000000.0
2006-07-20 22:47:00,5.89886,5.89934,5.89794,5.89845,15000000.0
2006-07-20 22:48:00,5.89874,5.89886,5.89762,5.89886,13000000.0
2006-07-20 22:49:00,5.8991,5.89916,5.89778,5.89798,13000000.0
2006-07-20 22:50:00,5.89728,5.89886,5.89728,5.89754,15000000.0
2006-07-20 22:51:00,5.8984,5.90005,5.89821,5.90005,14000000.0
2006-07-20 22:52:00,5.89945,5.89956,5.8982,5.89904,9000000.0
2006-07-20 22:53:00,5.89947,5.89947,5.89799,5.89819,15000000.0
2006-07-20 22:54:00,5.89943,5.90015,5.89861,5.89907,17000000.0
2006-07-20 22:55:00,5.89927,5.89954,5.89822,5.89822,16000000.0
2006-07-20 22:56:00,5.90027,5.90175,5.90011,5.90044,13000000.0
2006-07-20 22:57:00,5.90016,5.90122,5.89955,5.90109,8000000.0
2006-07-20 22:58:00,5.90115,5.9014,5.90043,5.90043,8000000.0
2006-07-20 22:59:00,5.90032,5.90166,5.90011,5.90166,19000000.0
2006-07-20 23:00:00,5.90195,5.90211,5.90062,5.90211,10000000.0
2006-07-20 23:01:00,5.90181,5.90181,5.90059,5.90114,7000000.0
2006-07-20 23:02:00,5.90062,5.90104,5.89966,5.90053,15000000.0
2006-07-20 23:03:00,5.90007,5.90249,5.90007,5.9019,17000000.0
2006-07-20 23:04:00,5.90259,5.90321,5.90185,5.90272,19000000.0
2006-07-20 23:05:00,5.90154,5.90344,5.90154,5.90185,9000000.0
2006-07-20 23:06:00,5.90191,5.9027,5.90165,5.90248,12000000.0
2006-07-20 23:07:00,5.90212,5.90227,5.90136,5.90218,14000000.0
2006-07-20 23:08:00,5.90215,5.90223,5.90032,5.90189,16000000.0
2006-07-20 23:09:00,5.90133,5.90189,5.90082,5.9012,9000000.0
2006-07-20 23:10:00,5.90019,5.9015,5.90019,5.9008,12000000.0
2006-07-20 23:11:00,5.90098,5.90104,5.89975,5.90093,14000000.0
2006-07-20 23:12:00,5.90117,5.90154,5.90006,5.90018,7000000.0
2006-07-20 23:13:00,5.90051,5.90099,5.8998,5.90048,14000000.0
2006-07-20 23:14:00,5.90024,5.90055,5.89995,5.90023,19000000.0
2006-07-20 23:15:00,5.90076,5.90179,5.90076,5.90174,13000000.0
2006-07-20 23:16:00,5.90116,5.90126,5.90028,5.90028,15000000.0
2006-07-20 23:17:00,5.90052,5.90164,5.90052,5.90147,11000000.0
2006-07-20 23:18:00,5.90122,5.90178,5.90086,5.90129,12000000.0
2006-07-20 23:19:00,5.90159,5.90285,5.90117,5.9023,14000000.0
2006-07-20 23:20:00,5.9028,5.90329,5.90153,5.90316,19000000.0
2006-07-20 23:21:00,5.90235,5.90245,5.90157,5.90221,7000000.0
2006-07-20 23:22:00,5.90248,5.90263,5.90136,5.90171,15000000.0
2006-07-20 23:23:00,5.90195,5.90251,5.90135,5.90165,11000000.0
2006-07-20 23:24:00,5.90096,5.90144,5.90055,5.90055,14000000.0
2006-07-20 23:25:00,5.90039,5.90235,5.90039,5.90135,11000000.0
2006-07-20 23:26:00,5.90081,5.90209,5.90061,5.90061,14000000.0
2006-07-20 23:27:00,5.90097,5.90217,5.90097,5.90217,11000000.0
2006-07-20 23:28:00,5.90205,5.90222,5.90121,5.90121,12000000.0
2006-07-20 23:29:00,5.90166,5.90304,5.90166,5.90166,16000000.0
2006-07-20 23:30:00,5.9018,5.90281,5.90172,5.90244,20000000.0
2006-07-20 23:31:00,5.90177,5.90276,5.90066,5.90276,11000000.0
2006-07-20 23:32:00,5.90071,5.90231,5.90071,5.901,16000000.0
2006-07-20 23:33:00,5.90097,5.9026,5.90097,5.90156,12000000.0
2006-07-20 23:34:00,5.90277,5.90277,5.90103,5.90115,13000000.0
2006-07-20 23:35:00,5.90055,5.9025,5.90044,5.90137,9000000.0
2006-07-20 23:36:00,5.90166,5.90252,5.90134,5.90156,9000000.0
2006-07-20 23:37:00,5.90257,5.90257,5.90142,5.90189,14000000.0
2006-07-20 23:38:00,5.9028,5.90293,5.90186,5.90236,13000000.0
2006-07-20 23:39:00,5.90234,5.9026,5.90156,5.90236,17000000.0
2006-07-20 23:40:00,5.90186,5.90315,5.90168,5.90177,12000000.0
2006-07-20 23:41:00,5.90172,5.90324,5.90144,5.9023,17000000.0
2006-07-20 23:42:00,5.90231,5.90336,5.90187,5.90213,22000000.0
2006-07-20 23:43:00,5.90108,5.90233,5.90108,5.90136,15000000.0
2006-07-20 23:44:00,5.90216,5.90222,5.9001,5.902,14000000.0
2006-07-20 23:45:00,5.90204,5.90315,5.90187,5.90229,20000000.0
2006-07-20 23:46:00,5.90188,5.9023,5.90112,5.90186,14000000.0
2006-07-20 23:47:00,5.90219,5.90237,5.90114,5.90154,10000000.0
2006-07-20 23:48:00,5.90178,5.90243,5.90076,5.90076,18000000.0
2006-07-20 23:49:00,5.90068,5.90167,5.90066,5.9008,14000000.0
2006-07-20 23:50:00,5.90076,5.90172,5.90048,5.90082,13000000.0
2006-07-20 23:51:00,5.90081,5.90164,5.90051,5.90051,8000000.0
2006-07-20 23:52:00,5.90064,5.90208,5.90064,5.90117,16000000.0
2006-07-20 23:53:00,5.90116,5.9023,5.90116,5.90181,18000000.0
2006-07-20 23:54:00,5.90167,5.90196,5.90167,5.90192,12000000.0
2006-07-20 23:55:00,5.9018,5.90206,5.90177,5.90198,19000000.0
2006-07-20 23:56:00,5.90196,5.90203,5.90177,5.90197,14000000.0
2006-07-20 23:57:00,5.90068,5.90209,5.90051,5.90207,16000000.0
2006-07-20 23:58:00,5.90255,5.90287,5.90073,5.90155,13000000.0
2006-07-20 23:59:00,5.90037,5.90191,5.90016,5.90023,14000000.0
2006-07-21 00:00:00,5.90023,5.90103,5.89991,5.90035,17000000.0
2006-07-21 00:01:00,5.90027,5.90041,5.9002,5.90037,12000000.0
2006-07-21 00:02:00,5.90053,5.9016,5.90002,5.90016,15000000.0
2006-07-21 00:03:00,5.89948,5.89948,5.8991,5.89919,14000000.0
2006-07-21 00:04:00,5.89914,5.89932,5.89901,5.89918,12000000.0
2006-07-21 00:05:00,5.89923,5.90069,5.89923,5.89927,12000000.0
2006-07-21 00:06:00,5.89933,5.90054,5.89933,5.90008,12000000.0
2006-07-21 00:07:00,5.90015,5.90015,5.8997,5.8997,11000000.0
2006-07-21 00:08:00,5.89989,5.90066,5.89898,5.89898,15000000.0
2006-07-21 00:09:00,5.89914,5.8993,5.89879,5.89889,12000000.0
2006-07-21 00:10:00,5.89909,5.90037,5.89909,5.89916,19000000.0
2006-07-21 00:11:00,5.90046,5.90091,5.89912,5.89912,8000000.0
2006-07-21 00:12:00,5.89972,5.90061,5.8993,5.90035,9000000.0
2006-07-21 00:13:00,5.90125,5.9015,5.89961,5.89961,13000000.0
2006-07-21 00:14:00,5.89965,5.90125,5.89965,5.90076,14000000.0
2006-07-21 00:15:00,5.90076,5.90088,5.90068,5.90074,12000000.0
2006-07-21 00:16:00,5.90039,5.90124,5.8997,5.89978,12000000.0
2006-07-21 00:17:00,5.89983,5.90022,5.89971,5.90006,10000000.0
2006-07-21 00:18:00,5.90063,5.90159,5.90063,5.90091,19000000.0
2006-07-21 00:19:00,5.90104,5.90167,5.90033,5.901,12000000.0
2006-07-21 00:20:00,5.90094,5.90125,5.90047,5.9006,11000000.0
2006-07-21 00:21:00,5.90038,5.901,5.89986,5.89998,14000000.0
2006-07-21 00:22:00,5.89982,5.89998,5.89971,5.89988,13000000.0
2006-07-21 00:23:00,5.89997,5.90096,5.8995,5.8998,13000000.0
2006-07-21 00:24:00,5.90093,5.90093,5.9001,5.90056,9000000.0
2006-07-21 00:25:00,5.90044,5.90181,5.90044,5.90054,13000000.0
2006-07-21 00:26:00,5.90055,5.90199,5.90013,5.90047,14000000.0
2006-07-21 00:27:00,5.90094,5.90094,5.90024,5.90024,15000000.0
2006-07-21 00:28:00,5.90032,5.90049,5.90025,5.90025,7000000.0
2006-07-21 00:29:00,5.90018,5.9017,5.90001,5.90046,17000000.0
2006-07-21 00:30:00,5.90043,5.90127,5.89983,5.90127,9000000.0
2006-07-21 00:31:00,5.90063,5.90076,5.89924,5.90006,13000000.0
2006-07-21 00:32:00,5.89984,5.90002,5.8989,5.8989,8000000.0
2006-07-21 00:33:00,5.89877,5.90017,5.89815,5.89841,19000000.0
2006-07-21 00:34:00,5.8995,5.90027,5.89834,5.8992,15000000.0
2006-07-21 00:35:00,5.89938,5.90004,5.89899,5.89901,12000000.0
2006-07-21 00:36:00,5.89914,5.89992,5.89835,5.89949,15000000.0
2006-07-21 00:37:00,5.89862,5.89966,5.89862,5.89896,15000000.0
2006-07-21 00:38:00,5.8984,5.8996,5.89825,5.89901,18000000.0
2006-07-21 00:39:00,5.89833,5.89939,5.89749,5.89848,20000000.0
2006-07-21 00:40:00,5.89862,5.89862,5.8971,5.89821,10000000.0
2006-07-21 00:41:00,5.89772,5.89856,5.89722,5.89828,9000000.0
2006-07-21 00:42:00,5.89871,5.89945,5.89798,5.89859,16000000.0
2006-07-21 00:43:00,5.89797,5.89877,5.89792,5.8981,16000000.0
2006-07-21 00:44:00,5.89828,5.89909,5.89789,5.89843,10000000.0
2006-07-21 00:45:00,5.89849,5.89858,5.89829,5.89833,16000000.0
2006-07-21 00:46:00,5.89848,5.89978,5.89848,5.89877,12000000.0
2006-07-21 00:47:00,5.89888,5.89904,5.89788,5.89806,8000000.0
2006-07-21 00:48:00,5.89814,5.89817,5.89789,5.89798,16000000.0
2006-07-21 00:49:00,5.89798,5.89916,5.89796,5.89853,11000000.0
2006-07-21 00:50:00,5.89836,5.89908,5.89828,5.89829,9000000.0
2006-07-21 00:51:00,5.89838,5.89919,5.89824,5.89853,9000000.0
2006-07-21 00:52:00,5.89841,5.89848,5.89814,5.89823,18000000.0
2006-07-21 00:53:00,5.89844,5.89856,5.89833,5.89833,12000000.0
2006-07-21 00:54:00,5.89843,5.89854,5.89825,5.89831,12000000.0
2006-07-21 00:55:00,5.89852,5.89852,5.89826,5.89833,11000000.0
2006-07-21 00:56:00,5.89833,5.89845,5.89827,5.89845,14000000.0
2006-07-21 00:57:00,5.89828,5.89853,5.89828,5.89831,15000000.0
2006-07-21 00:58:00,5.89901,5.90002,5.89883,5.89883,9000000.0
2006-07-21 00:59:00,5.89885,5.89885,5.89842,5.89855,17000000.0
2006-07-21 01:00:00,5.89856,5.89915,5.89804,5.89915,12000000.0
2006-07-21 01:01:00,5.89907,5.89957,5.89794,5.89804,15000000.0
2006-07-21 01:02:00,5.89816,5.8992,5.8979,5.8992,10000000.0
2006-07-21 01:03:00,5.89892,5.89945,5.89779,5.89858,13000000.0
2006-07-21 01:04:00,5.89849,5.89908,5.89773,5.89877,13000000.0
2006-07-21 01:05:00,5.8977,5.89917,5.8977,5.89848,13000000.0
2006-07-21 01:06:00,5.89857,5.89935,5.898,5.898,12000000.0
2006-07-21 01:07:00,5.89777,5.89926,5.89777,5.89875,13000000.0
2006-07-21 01:08:00,5.89864,5.8994,5.89826,5.89871,15000000.0
2006-07-21 01:09:00,5.89842,5.89842,5.89748,5.89748,17000000.0
2006-07-21 01:10:00,5.89747,5.89766,5.89745,5.89752,10000000.0
2006-07-21 01:11:00,5.89766,5.89768,5.89745,5.89758,11000000.0
2006-07-21 01:12:00,5.89806,5.89938,5.89798,5.89798,10000000.0
2006-07-21 01:13:00,5.89872,5.89976,5.89853,5.89853,11000000.0
2006-07-21 01:14:00,5.89893,5.90039,5.89829,5.8998,13000000.0
2006-07-21 01:15:00,5.89999,5.90029,5.89927,5.89927,9000000.0
2006-07-21 01:16:00,5.89876,5.90019,5.89808,5.89882,12000000.0
2006-07-21 01:17:00,5.89876,5.89976,5.89841,5.89901,11000000.0
2006-07-21 01:18:00,5.89924,5.89959,5.89786,5.89786,12000000.0
2006-07-21 01:19:00,5.89822,5.89979,5.89803,5.89803,19000000.0
2006-07-21 01:20:00,5.89764,5.89824,5.89764,5.89824,11000000.0
2006-07-21 01:21:00,5.8987,5.89973,5.8987,5.89911,12000000.0
2006-07-21 01:22:00,5.8987,5.89963,5.8984,5.89929,9000000.0
2006-07-21 01:23:00,5.89938,5.90032,5.89932,5.89944,13000000.0
2006-07-21 01:24:00,5.89916,5.89916,5.89828,5.89829,14000000.0
2006-07-21 01:25:00,5.8983,5.89958,5.8983,5.89863,11000000.0
2006-07-21 01:26:00,5.89859,5.89876,5.89853,5.89873,10000000.0
2006-07-21 01:27:00,5.89855,5.89882,5.89855,5.89877,17000000.0
2006-07-21 01:28:00,5.89856,5.89995,5.89815,5.89867,13000000.0
2006-07-21 01:29:00,5.89849,5.8996,5.89792,5.89792,19000000.0
2006-07-21 01:30:00,5.89816,5.90008,5.89816,5.89931,15000000.0
2006-07-21 01:31:00,5.89932,5.90051,5.89932,5.90051,15000000.0
2006-07-21 01:32:00,5.89921,5.90001,5.89872,5.89944,12000000.0
2006-07-21 01:33:00,5.89963,5.90058,5.89953,5.89955,8000000.0
2006-07-21 01:34:00,5.89951,5.90023,5.8984,5.89876,18000000.0
2006-07-21 01:35:00,5.89845,5.8999,5.89845,5.899,12000000.0
2006-07-21 01:36:00,5.89873,5.89898,5.8987,5.8987,16000000.0
2006-07-21 01:37:00,5.89867,5.89891,5.89866,5.89891,15000000.0
2006-07-21 01:38:00,5.89878,5.89901,5.89869,5.89901,18000000.0
2006-07-21 01:39:00,5.89869,5.8992,5.89835,5.8988,10000000.0
2006-07-21 01:40:00,5.89893,5.90078,5.89847,5.90077,11000000.0
2006-07-21 01:41:00,5.90044,5.90205,5.90004,5.90205,16000000.0
2006-07-21 01:42:00,5.90117,5.90135,5.90027,5.90043,14000000.0
2006-07-21 01:43:00,5.90005,5.90028,5.90005,5.90024,16000000.0
2006-07-21 01:44:00,5.90063,5.90167,5.90002,5.90002,15000000.0
2006-07-21 01:45:00,5.90012,5.90112,5.89983,5.89983,16000000.0
2006-07-21 01:46:00,5.89889,5.90045,5.89886,5.899,9000000.0
2006-07-21 01:47:00,5.8988,5.90024,5.89875,5.89989,17000000.0
2006-07-21 01:48:00,5.90023,5.9009,5.89938,5.90025,16000000.0
2006-07-21 01:49:00,5.89997,5.89997,5.89859,5.8988,10000000.0
2006-07-21 01:50:00,5.89864,5.89987,5.89859,5.89987,11000000.0
2006-07-21 01:51:00,5.90093,5.90093,5.89894,5.90006,12000000.0
2006-07-21 01:52:00,5.90003,5.90075,5.89875,5.89875,12000000.0
2006-07-21 01:53:00,5.89929,5.89929,5.89758,5.89899,18000000.0
2006-07-21 01:54:00,5.89891,5.89917,5.89774,5.89785,14000000.0
2006-07-21 01:55:00,5.89884,5.89885,5.89664,5.89664,18000000.0
2006-07-21 01:56:00,5.89749,5.89893,5.89749,5.89803,8000000.0
2006-07-21 01:57:00,5.89857,5.89965,5.89806,5.89965,13000000.0
2006-07-21 01:58:00,5.89904,5.89904,5.89813,5.8985,11000000.0
2006-07-21 01:59:00,5.89773,5.89792,5.89717,5.89721,11000000.0
2006-07-21 02:00:00,5.89741,5.89941,5.89741,5.89887,16000000.0
2006-07-21 02:01:00,5.89901,5.89944,5.89741,5.89902,21000000.0
2006-07-21 02:02:00,5.89911,5.89934,5.89791,5.89871,10000000.0
2006-07-21 02:03:00,5.90027,5.90027,5.89842,5.89887,8000000.0
2006-07-21 02:04:00,5.89882,5.89928,5.89774,5.89863,14000000.0
2006-07-21 02:05:00,5.89857,5.89972,5.89753,5.89804,14000000.0
2006-07-21 02:06:00,5.89819,5.89914,5.89792,5.89896,15000000.0
2006-07-21 02:07:00,5.89825,5.89935,5.89787,5.89935,10000000.0
2006-07-21 02:08:00,5.89944,5.9002,5.89862,5.89973,16000000.0
2006-07-21 02:09:00,5.89963,5.89988,5.8984,5.8984,18000000.0
2006-07-21 02:10:00,5.89863,5.89989,5.89863,5.89905,16000000.0
2006-07-21 02:11:00,5.89874,5.89954,5.89838,5.89906,14000000.0
2006-07-21 02:12:00,5.89857,5.89887,5.89776,5.89848,10000000.0
2006-07-21 02:13:00,5.89751,5.89904,5.89747,5.89747,15000000.0
2006-07-21 02:14:00,5.89761,5.8988,5.89742,5.8981,19000000.0
2006-07-21 02:15:00,5.89805,5.89846,5.89702,5.89789,12000000.0
2006-07-21 02:16:00,5.89759,5.89803,5.89669,5.89669,18000000.0
2006-07-21 02:17:00,5.89697,5.898,5.89692,5.89715,14000000.0
2006-07-21 02:18:00,5.89749,5.8992,5.89749,5.89859,12000000.0
2006-07-21 02:19:00,5.90022,5.90033,5.8983,5.89845,14000000.0
2006-07-21 02:20:00,5.89833,5.89874,5.89752,5.89835,13000000.0
2006-07-21 02:21:00,5.89771,5.89941,5.89771,5.89814,15000000.0
2006-07-21 02:22:00,5.89837,5.89892,5.89765,5.89765,13000000.0
2006-07-21 02:23:00,5.89752,5.89752,5.89677,5.89685,16000000.0
2006-07-21 02:24:00,5.89665,5.89669,5.89645,5.89646,17000000.0
2006-07-21 02:25:00,5.89658,5.89668,5.89639,5.89664,10000000.0
2006-07-21 02:26:00,5.89658,5.89673,5.89644,5.89654,13000000.0
2006-07-21 02:27:00,5.89667,5.89669,5.89644,5.89664,7000000.0
2006-07-21 02:28:00,5.89657,5.89672,5.89643,5.89647,9000000.0
2006-07-21 02:29:00,5.89687,5.899,5.89687,5.89827,20000000.0
2006-07-21 02:30:00,5.89818,5.8992,5.89758,5.8984,11000000.0
2006-07-21 02:31:00,5.89817,5.89902,5.89769,5.89902,9000000.0
2006-07-21 02:32:00,5.89861,5.89861,5.89751,5.89759,13000000.0
2006-07-21 02:33:00,5.89747,5.89915,5.89747,5.89776,14000000.0
2006-07-21 02:34:00,5.8979,5.899,5.89737,5.8984,17000000.0
2006-07-21 02:35:00,5.89826,5.89888,5.89783,5.89885,15000000.0
2006-07-21 02:36:00,5.89822,5.89939,5.89818,5.89838,14000000.0
2006-07-21 02:37:00,5.89855,5.8991,5.89755,5.89791,13000000.0
2006-07-21 02:38:00,5.89752,5.89752,5.89657,5.89681,14000000.0
2006-07-21 02:39:00,5.89718,5.89839,5.89711,5.89711,15000000.0
2006-07-21 02:40:00,5.89666,5.89671,5.89644,5.89671,12000000.0
2006-07-21 02:41:00,5.89747,5.8985,5.89705,5.89712,13000000.0
2006-07-21 02:42:00,5.89775,5.8981,5.89673,5.89673,16000000.0
2006-07-21 02:43:00,5.89627,5.89787,5.89627,5.89754,18000000.0
2006-07-21 02:44:00,5.89758,5.89762,5.89678,5.89726,10000000.0
2006-07-21 02:45:00,5.89757,5.89841,5.89638,5.89638,14000000.0
2006-07-21 02:46:00,5.89738,5.89921,5.89687,5.89835,18000000.0
2006-07-21 02:47:00,5.898,5.89888,5.89725,5.89733,17000000.0
2006-07-21 02:48:00,5.89757,5.89902,5.89738,5.89842,7000000.0
2006-07-21 02:49:00,5.89803,5.89872,5.89744,5.89839,13000000.0
2006-07-21 02:50:00,5.89692,5.8985,5.89691,5.89764,14000000.0
2006-07-21 02:51:00,5.89745,5.89771,5.8974,5.89771,15000000.0
2006-07-21 02:52:00,5.89766,5.89771,5.89741,5.89756,15000000.0
2006-07-21 02:53:00,5.89765,5.89884,5.89748,5.89748,9000000.0
2006-07-21 02:54:00,5.89751,5.89988,5.89751,5.89958,13000000.0
2006-07-21 02:55:00,5.89904,5.89904,5.89704,5.89847,11000000.0
2006-07-21 02:56:00,5.89812,5.89825,5.89653,5.89684,18000000.0
2006-07-21 02:57:00,5.89655,5.89749,5.89544,5.89725,13000000.0
2006-07-21 02:58:00,5.89741,5.89777,5.89599,5.89666,9000000.0
2006-07-21 02:59:00,5.89695,5.8984,5.89649,5.89711,14000000.0
2006-07-21 03:00:00,5.89838,5.89857,5.89719,5.89823,11000000.0
2006-07-21 03:01:00,5.89754,5.89772,5.89693,5.89697,11000000.0
2006-07-21 03:02:00,5.89712,5.89786,5.89683,5.89786,11000000.0
2006-07-21 03:03:00,5.89772,5.89775,5.89593,5.89593,23000000.0
2006-07-21 03:04:00,5.89571,5.89658,5.89571,5.89596,11000000.0
2006-07-21 03:05:00,5.89606,5.89627,5.896,5.89625,17000000.0
2006-07-21 03:06:00,5.89632,5.89633,5.89608,5.89633,9000000.0
2006-07-21 03:07:00,5.89621,5.89626,5.89603,5.89606,15000000.0
2006-07-21 03:08:00,5.89624,5.89733,5.896,5.89663,12000000.0
2006-07-21 03:09:00,5.89672,5.89733,5.89595,5.89701,15000000.0
2006-07-21 03:10:00,5.8969,5.89776,5.8962,5.89744,19000000.0
2006-07-21 03:11:00,5.89725,5.89771,5.89614,5.89614,15000000.0
2006-07-21 03:12:00,5.89633,5.89727,5.89633,5.89688,18000000.0
2006-07-21 03:13:00,5.89644,5.89717,5.89578,5.89654,18000000.0
2006-07-21 03:14:00,5.89472,5.89634,5.89472,5.89622,10000000.0
2006-07-21 03:15:00,5.89704,5.89794,5.89634,5.89793,7000000.0
2006-07-21 03:16:00,5.89696,5.8975,5.89665,5.89681,8000000.0
2006-07-21 03:17:00,5.8968,5.89755,5.8964,5.89675,10000000.0
2006-07-21 03:18:00,5.89664,5.89781,5.89664,5.89688,15000000.0
2006-07-21 03:19:00,5.89668,5.89791,5.89668,5.89734,10000000.0
2006-07-21 03:20:00,5.89684,5.89788,5.8965,5.8965,16000000.0
2006-07-21 03:21:00,5.89618,5.89768,5.89618,5.89768,11000000.0
2006-07-21 03:22:00,5.89803,5.8981,5.89699,5.8977,10000000.0
2006-07-21 03:23:00,5.89715,5.89752,5.8967,5.89678,12000000.0
2006-07-21 03:24:00,5.8968,5.89685,5.89666,5.89678,13000000.0
2006-07-21 03:25:00,5.89712,5.89817,5.89712,5.89722,11000000.0
2006-07-21 03:26:00,5.89732,5.89823,5.89681,5.89751,13000000.0
2006-07-21 03:27:00,5.89767,5.89805,5.89638,5.89639,14000000.0
2006-07-21 03:28:00,5.89728,5.89853,5.89714,5.89724,18000000.0
2006-07-21 03:29:00,5.89858,5.89858,5.89706,5.89768,15000000.0
2006-07-21 03:30:00,5.8978,5.89785,5.89717,5.89758,10000000.0
2006-07-21 03:31:00,5.89747,5.89798,5.89638,5.89638,13000000.0
2006-07-21 03:32:00,5.8976,5.89788,5.89603,5.89603,16000000.0
2006-07-21 03:33:00,5.89608,5.89723,5.89608,5.8969,13000000.0
2006-07-21 03:34:00,5.8968,5.89754,5.89644,5.8968,16000000.0
2006-07-21 03:35:00,5.89672,5.89695,5.89662,5.89667,10000000.0
2006-07-21 03:36:00,5.89787,5.89787,5.89582,5.89696,11000000.0
2006-07-21 03:37:00,5.89697,5.89762,5.89656,5.89696,13000000.0
2006-07-21 03:38:00,5.89668,5.89754,5.89607,5.89648,13000000.0
2006-07-21 03:39:00,5.89676,5.89759,5.89649,5.89759,13000000.0
2006-07-21 03:40:00,5.89714,5.89783,5.89587,5.89587,12000000.0
2006-07-21 03:41:00,5.89628,5.898,5.89593,5.8967,16000000.0
2006-07-21 03:42:00,5.89651,5.89692,5.89561,5.89608,21000000.0
2006-07-21 03:43:00,5.89562,5.89659,5.89527,5.89659,18000000.0
2006-07-21 03:44:00,5.89689,5.89689,5.89487,5.89523,15000000.0
2006-07-21 03:45:00,5.89485,5.89664,5.89485,5.89572,9000000.0
2006-07-21 03:46:00,5.89575,5.89583,5.89398,5.89426,8000000.0
2006-07-21 03:47:00,5.89559,5.89559,5.89436,5.8947,11000000.0
2006-07-21 03:48:00,5.89493,5.89543,5.89456,5.89456,9000000.0
2006-07-21 03:49:00,5.89401,5.89515,5.89356,5.89448,16000000.0
2006-07-21 03:50:00,5.8942,5.89524,5.89394,5.89455,19000000.0
2006-07-21 03:51:00,5.89416,5.89487,5.89351,5.89398,9000000.0
2006-07-21 03:52:00,5.89435,5.89467,5.89333,5.89373,19000000.0
2006-07-21 03:53:00,5.89354,5.89405,5.89306,5.89306,10000000.0
2006-07-21 03:54:00,5.89301,5.89469,5.89301,5.89369,17000000.0
2006-07-21 03:55:00,5.89376,5.8938,5.89356,5.89356,16000000.0
2006-07-21 03:56:00,5.89332,5.89425,5.89312,5.89334,7000000.0
2006-07-21 03:57:00,5.89354,5.89477,5.89323,5.89477,11000000.0
2006-07-21 03:58:00,5.89356,5.89467,5.89319,5.89348,12000000.0
2006-07-21 03:59:00,5.89437,5.89463,5.89281,5.89364,17000000.0
2006-07-21 04:00:00,5.8941,5.89425,5.89333,5.89363,12000000.0
2006-07-21 04:01:00,5.89292,5.89402,5.89292,5.8935,16000000.0
2006-07-21 04:02:00,5.89395,5.89423,5.89251,5.89313,14000000.0
2006-07-21 04:03:00,5.89245,5.89394,5.89245,5.89325,12000000.0
2006-07-21 04:04:00,5.89272,5.89442,5.89229,5.89442,16000000.0
2006-07-21 04:05:00,5.89412,5.89412,5.89262,5.89297,13000000.0
2006-07-21 04:06:00,5.89273,5.89413,5.89273,5.89305,16000000.0
2006-07-21 04:07:00,5.89325,5.89458,5.89281,5.89281,13000000.0
2006-07-21 04:08:00,5.89308,5.89388,5.89256,5.8933,14000000.0
2006-07-21 04:09:00,5.89212,5.89383,5.89212,5.89263,10000000.0
2006-07-21 04:10:00,5.89275,5.89372,5.89242,5.89339,12000000.0
2006-07-21 04:11:00,5.89285,5.89396,5.89285,5.89295,14000000.0
2006-07-21 04:12:00,5.89322,5.89503,5.8932,5.89401,19000000.0
2006-07-21 04:13:00,5.89456,5.89456,5.8931,5.89389,20000000.0
2006-07-21 04:14:00,5.89377,5.89377,5.89274,5.89275,12000000.0
2006-07-21 04:15:00,5.89291,5.89405,5.89291,5.89351,8000000.0
2006-07-21 04:16:00,5.89371,5.89425,5.89339,5.89425,13000000.0
2006-07-21 04:17:00,5.89485,5.89498,5.89465,5.89491,15000000.0
2006-07-21 04:18:00,5.89487,5.89494,5.89471,5.89486,9000000.0
2006-07-21 04:19:00,5.89492,5.89499,5.89465,5.89499,12000000.0
2006-07-21 04:20:00,5.89472,5.89472,5.89325,5.89325,9000000.0
2006-07-21 04:21:00,5.89354,5.89458,5.89352,5.89352,17000000.0
2006-07-21 04:22:00,5.89361,5.89452,5.89321,5.89321,14000000.0
2006-07-21 04:23:00,5.89323,5.89323,5.89292,5.89296,10000000.0
2006-07-21 04:24:00,5.89289,5.89379,5.89161,5.89216,12000000.0
2006-07-21 04:25:00,5.89327,5.89344,5.89199,5.89216,10000000.0
2006-07-21 04:26:00,5.89256,5.89347,5.89242,5.89347,7000000.0
2006-07-21 04:27:00,5.8922,5.8934,5.89215,5.89215,15000000.0
2006-07-21 04:28:00,5.89153,5.89322,5.89153,5.89237,7000000.0
2006-07-21 04:29:00,5.8924,5.89326,5.89176,5.89225,14000000.0
2006-07-21 04:30:00,5.89267,5.89306,5.89201,5.89257,11000000.0
2006-07-21 04:31:00,5.8926,5.89303,5.89152,5.89246,15000000.0
2006-07-21 04:32:00,5.89251,5.89342,5.89193,5.8925,17000000.0
2006-07-21 04:33:00,5.89184,5.89263,5.89138,5.8919,14000000.0
2006-07-21 04:34:00,5.89208,5.8925,5.89143,5.8925,9000000.0
2006-07-21 04:35:00,5.89266,5.89304,5.891,5.89163,12000000.0
2006-07-21 04:36:00,5.89172,5.89301,5.89136,5.89301,12000000.0
2006-07-21 04:37:00,5.89284,5.89284,5.8916,5.8916,12000000.0
2006-07-21 04:38:00,5.89171,5.89212,5.89119,5.89148,11000000.0
2006-07-21 04:39:00,5.89104,5.89129,5.88985,5.88985,17000000.0
2006-07-21 04:40:00,5.88973,5.89212,5.88973,5.89028,9000000.0
2006-07-21 04:41:00,5.89103,5.89209,5.89097,5.89152,10000000.0
2006-07-21 04:42:00,5.89073,5.89261,5.89073,5.89261,8000000.0
2006-07-21 04:43:00,5.89107,5.8937,5.89107,5.89241,18000000.0
2006-07-21 04:44:00,5.89165,5.89271,5.89153,5.89233,9000000.0
2006-07-21 04:45:00,5.89196,5.89374,5.89108,5.89374,9000000.0
2006-07-21 04:46:00,5.89391,5.89397,5.89221,5.89328,16000000.0
2006-07-21 04:47:00,5.89335,5.89414,5.89231,5.89231,12000000.0
2006-07-21 04:48:00,5.8917,5.89342,5.8917,5.89261,10000000.0
2006-07-21 04:49:00,5.89268,5.89376,5.89193,5.89193,16000000.0
2006-07-21 04:50:00,5.89223,5.89346,5.89178,5.89178,16000000.0
2006-07-21 04:51:00,5.89215,5.89217,5.8912,5.8912,20000000.0
2006-07-21 04:52:00,5.89122,5.89123,5.89095,5.89121,13000000.0
2006-07-21 04:53:00,5.89165,5.89216,5.89115,5.89168,11000000.0
2006-07-21 04:54:00,5.89217,5.89261,5.89126,5.89126,11000000.0
2006-07-21 04:55:00,5.89233,5.89353,5.89229,5.89315,12000000.0
2006-07-21 04:56:00,5.89255,5.89267,5.89123,5.89165,16000000.0
2006-07-21 04:57:00,5.89163,5.89313,5.89163,5.89205,7000000.0
2006-07-21 04:58:00,5.89306,5.89389,5.89247,5.89266,13000000.0
2006-07-21 04:59:00,5.89259,5.89329,5.89157,5.8918,17000000.0
2006-07-21 05:00:00,5.89236,5.89424,5.89231,5.89231,10000000.0
2006-07-21 05:01:00,5.89242,5.89346,5.89234,5.89304,13000000.0
2006-07-21 05:02:00,5.89307,5.89346,5.89159,5.8921,18000000.0
2006-07-21 05:03:00,5.89163,5.89163,5.89135,5.89135,9000000.0
2006-07-21 05:04:00,5.89224,5.89339,5.89224,5.89252,12000000.0
2006-07-21 05:05:00,5.89265,5.8931,5.89221,5.89221,10000000.0
2006-07-21 05:06:00,5.89259,5.89371,5.89216,5.8924,20000000.0
2006-07-21 05:07:00,5.89262,5.89361,5.89256,5.89315,10000000.0
2006-07-21 05:08:00,5.89288,5.89398,5.89269,5.89315,17000000.0
2006-07-21 05:09:00,5.89263,5.89281,5.89203,5.89216,15000000.0
2006-07-21 05:10:00,5.89199,5.89293,5.89194,5.89256,10000000.0
2006-07-21 05:11:00,5.89279,5.89381,5.89224,5.89272,16000000.0
2006-07-21 05:12:00,5.89278,5.89311,5.89191,5.89211,7000000.0
2006-07-21 05:13:00,5.8926,5.89266,5.89188,5.89201,12000000.0
2006-07-21 05:14:00,5.89203,5.89229,5.89199,5.89229,14000000.0
2006-07-21 05:15:00,5.89264,5.89417,5.89264,5.89329,16000000.0
2006-07-21 05:16:00,5.89293,5.89423,5.89293,5.89342,15000000.0
2006-07-21 05:17:00,5.89286,5.89426,5.89268,5.89331,10000000.0
2006-07-21 05:18:00,5.89287,5.89407,5.89232,5.89273,13000000.0
2006-07-21 05:19:00,5.89284,5.89288,5.89193,5.89193,13000000.0
2006-07-21 05:20:00,5.89161,5.89349,5.89161,5.89349,20000000.0
2006-07-21 05:21:00,5.8918,5.89299,5.89138,5.89138,9000000.0
2006-07-21 05:22:00,5.89111,5.89111,5.89085,5.89085,17000000.0
2006-07-21 05:23:00,5.89129,5.89259,5.89129,5.89223,14000000.0
2006-07-21 05:24:00,5.89313,5.89313,5.89201,5.89237,19000000.0
2006-07-21 05:25:00,5.89174,5.8928,5.89111,5.89227,13000000.0
2006-07-21 05:26:00,5.89196,5.8926,5.89098,5.89098,13000000.0
2006-07-21 05:27:00,5.89083,5.89083,5.89054,5.89063,13000000.0
2006-07-21 05:28:00,5.89074,5.89078,5.89053,5.8906,10000000.0
2006-07-21 05:29:00,5.89127,5.89294,5.89127,5.89197,17000000.0
2006-07-21 05:30:00,5.89166,5.89225,5.8909,5.8909,21000000.0
2006-07-21 05:31:00,5.8914,5.89285,5.8914,5.89172,13000000.0
2006-07-21 05:32:00,5.89231,5.89283,5.89147,5.89159,16000000.0
2006-07-21 05:33:00,5.89188,5.89229,5.89082,5.89102,13000000.0
2006-07-21 05:34:00,5.89147,5.89282,5.89098,5.89119,13000000.0
2006-07-21 05:35:00,5.89064,5.89086,5.89052,5.8907,14000000.0
2006-07-21 05:36:00,5.891,5.89274,5.891,5.89172,18000000.0
2006-07-21 05:37:00,5.89148,5.89275,5.89148,5.89202,12000000.0
2006-07-21 05:38:00,5.89244,5.89317,5.89205,5.89205,13000000.0
2006-07-21 05:39:00,5.89146,5.89178,5.89146,5.89173,21000000.0
2006-07-21 05:40:00,5.89202,5.8929,5.89202,5.89264,14000000.0
2006-07-21 05:41:00,5.89201,5.89291,5.89181,5.89181,13000000.0
2006-07-21 05:42:00,5.89118,5.89127,5.89104,5.89104,8000000.0
2006-07-21 05:43:00,5.89112,5.89128,5.89104,5.89119,13000000.0
2006-07-21 05:44:00,5.89141,5.89347,5.89141,5.89277,13000000.0
2006-07-21 05:45:00,5.89294,5.89305,5.89167,5.89167,24000000.0
2006-07-21 05:46:00,5.89285,5.89326,5.89235,5.89291,14000000.0
2006-07-21 05:47:00,5.89293,5.89349,5.89241,5.89306,11000000.0
2006-07-21 05:48:00,5.89284,5.89291,5.89261,5.89291,18000000.0
2006-07-21 05:49:00,5.89327,5.89419,5.89327,5.89419,10000000.0
2006-07-21 05:50:00,5.89317,5.89361,5.89273,5.89286,10000000.0
2006-07-21 05:51:00,5.89247,5.89261,5.89167,5.89167,11000000.0
2006-07-21 05:52:00,5.89204,5.89363,5.89204,5.89353,19000000.0
2006-07-21 05:53:00,5.89264,5.894,5.89263,5.89288,15000000.0
2006-07-21 05:54:00,5.89302,5.89362,5.89285,5.89302,7000000.0
2006-07-21 05:55:00,5.89318,5.89318,5.89177,5.89256,12000000.0
2006-07-21 05:56:00,5.89237,5.89237,5.89099,5.8911,16000000.0
2006-07-21 05:57:00,5.89113,5.8929,5.89113,5.89226,11000000.0
2006-07-21 05:58:00,5.89215,5.89351,5.89196,5.89231,22000000.0
2006-07-21 05:59:00,5.89297,5.89326,5.89218,5.89268,9000000.0
2006-07-21 06:00:00,5.89229,5.89306,5.89161,5.89162,17000000.0
2006-07-21 06:01:00,5.89128,5.89134,5.89106,5.89106,18000000.0
2006-07-21 06:02:00,5.89126,5.89129,5.89106,5.89119,18000000.0
2006-07-21 06:03:00,5.89167,5.89349,5.89167,5.89301,16000000.0
2006-07-21 06:04:00,5.89254,5.89261,5.89231,5.89261,8000000.0
2006-07-21 06:05:00,5.89257,5.89263,5.89234,5.89263,10000000.0
2006-07-21 06:06:00,5.89227,5.89293,5.8914,5.89259,27000000.0
2006-07-21 06:07:00,5.8929,5.89321,5.89234,5.89247,17000000.0
2006-07-21 06:08:00,5.89201,5.89201,5.89136,5.89165,14000000.0
2006-07-21 06:09:00,5.89165,5.89189,5.89165,5.89178,13000000.0
2006-07-21 06:10:00,5.89204,5.89357,5.89204,5.8927,14000000.0
2006-07-21 06:11:00,5.89239,5.89275,5.8918,5.89207,16000000.0
2006-07-21 06:12:00,5.89227,5.89227,5.89143,5.89144,17000000.0
2006-07-21 06:13:00,5.89203,5.89323,5.89167,5.89312,14000000.0
2006-07-21 06:14:00,5.89298,5.89343,5.89231,5.89291,12000000.0
2006-07-21 06:15:00,5.89256,5.89269,5.89168,5.89203,13000000.0
2006-07-21 06:16:00,5.89229,5.89322,5.89229,5.89256,14000000.0
2006-07-21 06:17:00,5.89238,5.89277,5.89176,5.89176,11000000.0
2006-07-21 06:18:00,5.89145,5.89169,5.89114,5.89145,12000000.0
2006-07-21 06:19:00,5.89136,5.89141,5.89109,5.89141,19000000.0
2006-07-21 06:20:00,5.89175,5.89259,5.89155,5.89155,11000000.0
2006-07-21 06:21:00,5.89088,5.89149,5.89082,5.89134,9000000.0
2006-07-21 06:22:00,5.89151,5.89282,5.89101,5.89241,22000000.0
2006-07-21 06:23:00,5.89262,5.89262,5.89142,5.89142,18000000.0
2006-07-21 06:24:00,5.89166,5.89234,5.89166,5.89177,8000000.0
2006-07-21 06:25:00,5.89208,5.89344,5.89198,5.89344,9000000.0
2006-07-21 06:26:00,5.89232,5.89312,5.89213,5.89218,13000000.0
2006-07-21 06:27:00,5.89201,5.8932,5.89201,5.89243,15000000.0
2006-07-21 06:28:00,5.89262,5.89371,5.89197,5.89294,18000000.0
2006-07-21 06:29:00,5.89257,5.89355,5.89195,5.89254,16000000.0
2006-07-21 06:30:00,5.89222,5.89276,5.89185,5.89251,10000000.0
2006-07-21 06:31:00,5.89228,5.89347,5.89194,5.89194,13000000.0
2006-07-21 06:32:00,5.89209,5.89301,5.89209,5.89268,10000000.0
2006-07-21 06:33:00,5.89248,5.89248,5.89173,5.89185,10000000.0
2006-07-21 06:34:00,5.89213,5.89358,5.89213,5.89319,15000000.0
2006-07-21 06:35:00,5.89296,5.89315,5.89291,5.89307,13000000.0
2006-07-21 06:36:00,5.89312,5.89312,5.8928,5.89295,23000000.0
2006-07-21 06:37:00,5.89306,5.89306,5.89277,5.89282,11000000.0
2006-07-21 06:38:00,5.89279,5.893,5.89155,5.89248,17000000.0
2006-07-21 06:39:00,5.89223,5.89225,5.89126,5.89126,8000000.0
2006-07-21 06:40:00,5.89134,5.89247,5.89134,5.89233,15000000.0
2006-07-21 06:41:00,5.89225,5.8927,5.89108,5.89108,15000000.0
2006-07-21 06:42:00,5.89133,5.89317,5.89133,5.89303,16000000.0
2006-07-21 06:43:00,5.89172,5.89215,5.89129,5.89178,12000000.0
2006-07-21 06:44:00,5.89168,5.89346,5.8916,5.89346,13000000.0
2006-07-21 06:45:00,5.89318,5.89318,5.89169,5.89296,14000000.0
2006-07-21 06:46:00,5.89305,5.89345,5.89248,5.8925,12000000.0
2006-07-21 06:47:00,5.892,5.89315,5.89158,5.89211,11000000.0
2006-07-21 06:48:00,5.89126,5.89126,5.8908,5.89081,15000000.0
2006-07-21 06:49:00,5.89099,5.89276,5.89099,5.89206,17000000.0
2006-07-21 06:50:00,5.8917,5.8917,5.89062,5.89071,13000000.0
2006-07-21 06:51:00,5.89084,5.89086,5.89065,5.89066,8000000.0
2006-07-21 06:52:00,5.89089,5.89091,5.89059,5.89064,14000000.0
2006-07-21 06:53:00,5.89118,5.89248,5.89098,5.89248,13000000.0
2006-07-21 06:54:00,5.89173,5.89241,5.89118,5.89144,8000000.0
2006-07-21 06:55:00,5.89103,5.89171,5.89103,5.89155,10000000.0
2006-07-21 06:56:00,5.89145,5.89227,5.89129,5.89129,11000000.0
2006-07-21 06:57:00,5.89154,5.89336,5.89154,5.89284,17000000.0
2006-07-21 06:58:00,5.89222,5.89302,5.89163,5.89259,12000000.0
2006-07-21 06:59:00,5.89208,5.89291,5.89164,5.89164,14000000.0
2006-07-21 07:00:00,5.89156,5.89273,5.89106,5.89193,11000000.0
2006-07-21 07:01:00,5.89185,5.89274,5.89181,5.89274,10000000.0
2006-07-21 07:02:00,5.8929,5.89302,5.89101,5.89126,14000000.0
2006-07-21 07:03:00,5.89255,5.89277,5.89142,5.89202,7000000.0
2006-07-21 07:04:00,5.89257,5.89257,5.89122,5.89153,16000000.0
2006-07-21 07:05:00,5.8918,5.89297,5.89131,5.89132,15000000.0
2006-07-21 07:06:00,5.89087,5.89245,5.89087,5.89235,16000000.0
2006-07-21 07:07:00,5.89242,5.89317,5.89218,5.89255,12000000.0
2006-07-21 07:08:00,5.89303,5.89334,5.89303,5.89334,8000000.0
2006-07-21 07:09:00,5.89334,5.89337,5.89313,5.89322,8000000.0
2006-07-21 07:10:00,5.8934,5.8934,5.89306,5.89313,16000000.0
2006-07-21 07:11:00,5.89341,5.89341,5.89308,5.89332,17000000.0
2006-07-21 07:12:00,5.89337,5.89341,5.89309,5.89315,20000000.0
2006-07-21 07:13:00,5.89289,5.89289,5.89166,5.8928,18000000.0
2006-07-21 07:14:00,5.89321,5.89352,5.89219,5.89309,11000000.0
2006-07-21 07:15:00,5.892,5.89341,5.89187,5.89279,18000000.0
2006-07-21 07:16:00,5.89261,5.89389,5.89188,5.89196,18000000.0
2006-07-21 07:17:00,5.89149,5.89334,5.89149,5.89305,12000000.0
2006-07-21 07:18:00,5.89327,5.89327,5.8929,5.89303,18000000.0
2006-07-21 07:19:00,5.89346,5.89369,5.89248,5.89365,14000000.0
2006-07-21 07:20:00,5.89285,5.89358,5.89218,5.89321,18000000.0
2006-07-21 07:21:00,5.8935,5.89372,5.8927,5.89342,13000000.0
2006-07-21 07:22:00,5.89363,5.89363,5.89181,5.89346,14000000.0
2006-07-21 07:23:00,5.89309,5.89377,5.89168,5.89168,15000000.0
2006-07-21 07:24:00,5.89212,5.89377,5.89212,5.8933,16000000.0
2006-07-21 07:25:00,5.89286,5.89394,5.89188,5.89288,15000000.0
2006-07-21 07:26:00,5.89302,5.89363,5.89242,5.89259,13000000.0
2006-07-21 07:27:00,5.89272,5.8935,5.89178,5.8935,12000000.0
2006-07-21 07:28:00,5.89442,5.89635,5.89204,5.89204,22000000.0
2006-07-21 07:29:00,5.89233,5.89397,5.89158,5.89397,16000000.0
2006-07-21 07:30:00,5.89328,5.89413,5.89261,5.89263,14000000.0
2006-07-21 07:31:00,5.89258,5.89392,5.89258,5.89373,13000000.0
2006-07-21 07:32:00,5.89226,5.89331,5.89226,5.89331,9000000.0
2006-07-21 07:33:00,5.89319,5.89411,5.89288,5.89402,7000000.0
2006-07-21 07:34:00,5.89271,5.89417,5.89271,5.89417,18000000.0
2006-07-21 07:35:00,5.89434,5.89434,5.89266,5.89361,9000000.0
2006-07-21 07:36:00,5.89364,5.89425,5.89282,5.89425,13000000.0
2006-07-21 07:37:00,5.89456,5.89497,5.89379,5.89383,11000000.0
2006-07-21 07:38:00,5.89379,5.89453,5.89245,5.89438,11000000.0
2006-07-21 07:39:00,5.89366,5.89527,5.89347,5.89434,19000000.0
2006-07-21 07:40:00,5.89392,5.8945,5.89389,5.89394,11000000.0
2006-07-21 07:41:00,5.89391,5.89472,5.89347,5.89347,7000000.0
2006-07-21 07:42:00,5.89313,5.89481,5.89313,5.89476,13000000.0
2006-07-21 07:43:00,5.89473,5.89792,5.8942,5.89503,14000000.0
2006-07-21 07:44:00,5.89434,5.89444,5.89349,5.89349,10000000.0
2006-07-21 07:45:00,5.89396,5.89396,5.89346,5.89358,8000000.0
2006-07-21 07:46:00,5.89394,5.89499,5.8935,5.89423,13000000.0
2006-07-21 07:47:00,5.8945,5.89538,5.89381,5.89421,15000000.0
2006-07-21 07:48:00,5.89401,5.8946,5.89356,5.89379,13000000.0
2006-07-21 07:49:00,5.89442,5.89459,5.89348,5.89395,10000000.0
2006-07-21 07:50:00,5.89391,5.89467,5.89296,5.89376,17000000.0
2006-07-21 07:51:00,5.89474,5.89554,5.89412,5.89478,16000000.0
2006-07-21 07:52:00,5.8934,5.89569,5.8934,5.89569,13000000.0
2006-07-21 07:53:00,5.89581,5.89602,5.89497,5.89549,10000000.0
2006-07-21 07:54:00,5.89547,5.89592,5.89439,5.89468,11000000.0
2006-07-21 07:55:00,5.89505,5.89598,5.8944,5.8944,12000000.0
2006-07-21 07:56:00,5.89627,5.89641,5.89484,5.89641,13000000.0
2006-07-21 07:57:00,5.89588,5.89702,5.89549,5.89618,8000000.0
2006-07-21 07:58:00,5.89642,5.8972,5.8959,5.89618,14000000.0
2006-07-21 07:59:00,5.89652,5.89719,5.8961,5.89719,15000000.0
2006-07-21 08:00:00,5.89728,5.89745,5.89561,5.89593,10000000.0
2006-07-21 08:01:00,5.89601,5.89688,5.89601,5.89688,13000000.0
2006-07-21 08:02:00,5.8968,5.89777,5.8966,5.8977,14000000.0
2006-07-21 08:03:00,5.89742,5.89812,5.8967,5.89812,12000000.0
2006-07-21 08:04:00,5.89756,5.89793,5.89649,5.89755,16000000.0
2006-07-21 08:05:00,5.89787,5.89854,5.89703,5.8978,14000000.0
2006-07-21 08:06:00,5.89694,5.89781,5.89648,5.89648,19000000.0
2006-07-21 08:07:00,5.8966,5.89779,5.89605,5.89752,19000000.0
2006-07-21 08:08:00,5.89744,5.89744,5.89647,5.8972,11000000.0
2006-07-21 08:09:00,5.89746,5.89746,5.89621,5.89688,10000000.0
2006-07-21 08:10:00,5.89706,5.89822,5.89638,5.89803,16000000.0
2006-07-21 08:11:00,5.89694,5.89911,5.89694,5.89817,9000000.0
2006-07-21 08:12:00,5.89976,5.8998,5.89819,5.89819,10000000.0
2006-07-21 08:13:00,5.8995,5.89973,5.89801,5.89852,11000000.0
2006-07-21 08:14:00,5.89842,5.8993,5.89737,5.89893,12000000.0
2006-07-21 08:15:00,5.89758,5.89897,5.89757,5.89809,15000000.0
2006-07-21 08:16:00,5.89895,5.9004,5.89769,5.9004,14000000.0
2006-07-21 08:17:00,5.89893,5.90124,5.89865,5.90124,10000000.0
2006-07-21 08:18:00,5.90088,5.90124,5.89984,5.89984,9000000.0
2006-07-21 08:19:00,5.90016,5.90052,5.89896,5.89896,11000000.0
2006-07-21 08:20:00,5.8988,5.89968,5.89847,5.89896,11000000.0
2006-07-21 08:21:00,5.89983,5.89987,5.89801,5.89897,20000000.0
2006-07-21 08:22:00,5.89832,5.89863,5.89761,5.89763,8000000.0
2006-07-21 08:23:00,5.89778,5.89905,5.89763,5.89879,12000000.0
2006-07-21 08:24:00,5.89883,5.89916,5.89883,5.89903,13000000.0
2006-07-21 08:25:00,5.89909,5.89909,5.89734,5.89734,12000000.0
2006-07-21 08:26:00,5.89742,5.89902,5.89742,5.89883,13000000.0
2006-07-21 08:27:00,5.89895,5.8995,5.89789,5.89845,11000000.0
2006-07-21 08:28:00,5.89887,5.89943,5.89847,5.89931,8000000.0
2006-07-21 08:29:00,5.89973,5.89985,5.89769,5.89769,12000000.0
2006-07-21 08:30:00,5.898,5.89869,5.89735,5.89844,11000000.0
2006-07-21 08:31:00,5.89818,5.89836,5.89662,5.89803,10000000.0
2006-07-21 08:32:00,5.89722,5.89722,5.8962,5.89684,13000000.0
2006-07-21 08:33:00,5.89642,5.89642,5.89506,5.89528,11000000.0
2006-07-21 08:34:00,5.89568,5.89663,5.89432,5.8955,17000000.0
2006-07-21 08:35:00,5.89441,5.89505,5.89362,5.89388,11000000.0
2006-07-21 08:36:00,5.89405,5.89405,5.89216,5.89281,10000000.0
2006-07-21 08:37:00,5.89322,5.89322,5.89147,5.89259,9000000.0
2006-07-21 08:38:00,5.89266,5.89378,5.89183,5.89252,18000000.0
2006-07-21 08:39:00,5.89317,5.89321,5.89225,5.89225,8000000.0
2006-07-21 08:40:00,5.89271,5.89332,5.89257,5.89314,7000000.0
2006-07-21 08:41:00,5.89204,5.89353,5.8915,5.89261,16000000.0
2006-07-21 08:42:00,5.89256,5.89256,5.89102,5.89208,14000000.0
2006-07-21 08:43:00,5.89133,5.89133,5.88934,5.88937,12000000.0
2006-07-21 08:44:00,5.88994,5.89031,5.88899,5.89005,9000000.0
2006-07-21 08:45:00,5.89049,5.89147,5.89012,5.89147,18000000.0
2006-07-21 08:46:00,5.89165,5.89165,5.89019,5.89019,14000000.0
2006-07-21 08:47:00,5.8904,5.89184,5.8904,5.89146,18000000.0
2006-07-21 08:48:00,5.89086,5.89318,5.89077,5.89164,12000000.0
2006-07-21 08:49:00,5.89341,5.8949,5.89157,5.89337,14000000.0
2006-07-21 08:50:00,5.89461,5.89502,5.8929,5.89479,16000000.0
2006-07-21 08:51:00,5.89491,5.89504,5.89389,5.89487,21000000.0
2006-07-21 08:52:00,5.89502,5.89502,5.89266,5.89463,20000000.0
2006-07-21 08:53:00,5.89494,5.89546,5.89443,5.8946,7000000.0
2006-07-21 08:54:00,5.89383,5.89429,5.89241,5.89241,17000000.0
2006-07-21 08:55:00,5.89304,5.89394,5.89207,5.8927,12000000.0
2006-07-21 08:56:00,5.89324,5.89329,5.89214,5.8927,17000000.0
2006-07-21 08:57:00,5.89267,5.89334,5.89191,5.89334,16000000.0
2006-07-21 08:58:00,5.89353,5.89353,5.89152,5.89236,12000000.0
2006-07-21 08:59:00,5.89372,5.89431,5.89299,5.89342,13000000.0
2006-07-21 09:00:00,5.89341,5.89392,5.89237,5.89237,17000000.0
2006-07-21 09:01:00,5.8934,5.8936,5.89179,5.89182,13000000.0
2006-07-21 09:02:00,5.89216,5.89358,5.89216,5.89358,8000000.0
2006-07-21 09:03:00,5.8937,5.8937,5.89249,5.89321,16000000.0
2006-07-21 09:04:00,5.89323,5.89377,5.8927,5.89377,8000000.0
2006-07-21 09:05:00,5.89331,5.89331,5.89192,5.89289,11000000.0
2006-07-21 09:06:00,5.89259,5.8936,5.89218,5.8936,10000000.0
2006-07-21 09:07:00,5.89397,5.89397,5.89299,5.89396,10000000.0
2006-07-21 09:08:00,5.89383,5.89544,5.89323,5.89482,19000000.0
2006-07-21 09:09:00,5.89597,5.89652,5.89422,5.8952,16000000.0
2006-07-21 09:10:00,5.89472,5.89543,5.89419,5.89419,8000000.0
2006-07-21 09:11:00,5.89406,5.89465,5.89314,5.89314,11000000.0
2006-07-21 09:12:00,5.89432,5.89462,5.89341,5.89443,16000000.0
2006-07-21 09:13:00,5.89367,5.89441,5.89314,5.89428,15000000.0
2006-07-21 09:14:00,5.89307,5.89366,5.89075,5.89075,17000000.0
2006-07-21 09:15:00,5.88882,5.88928,5.8861,5.88686,12000000.0
2006-07-21 09:16:00,5.88801,5.88883,5.88736,5.88845,14000000.0
2006-07-21 09:17:00,5.88778,5.88815,5.88643,5.88734,14000000.0
2006-07-21 09:18:00,5.88657,5.88657,5.8842,5.8842,18000000.0
2006-07-21 09:19:00,5.88356,5.88566,5.88356,5.884,14000000.0
2006-07-21 09:20:00,5.88488,5.8854,5.88346,5.88481,18000000.0
2006-07-21 09:21:00,5.88452,5.88452,5.88314,5.88389,17000000.0
2006-07-21 09:22:00,5.88522,5.88522,5.88332,5.88456,13000000.0
2006-07-21 09:23:00,5.88331,5.88503,5.88277,5.88498,12000000.0
2006-07-21 09:24:00,5.88485,5.88593,5.88401,5.88435,14000000.0
2006-07-21 09:25:00,5.88507,5.88522,5.88452,5.88522,9000000.0
2006-07-21 09:26:00,5.8866,5.88775,5.88594,5.88724,13000000.0
2006-07-21 09:27:00,5.88707,5.88791,5.88619,5.88705,13000000.0
2006-07-21 09:28:00,5.88762,5.88838,5.88669,5.88786,19000000.0
2006-07-21 09:29:00,5.8875,5.88794,5.88642,5.88733,14000000.0
2006-07-21 09:30:00,5.8874,5.88828,5.88627,5.88699,15000000.0
2006-07-21 09:31:00,5.88761,5.88814,5.8869,5.88814,11000000.0
2006-07-21 09:32:00,5.88707,5.88921,5.88707,5.88845,16000000.0
2006-07-21 09:33:00,5.88789,5.88854,5.88756,5.88854,9000000.0
2006-07-21 09:34:00,5.8882,5.8882,5.88696,5.88705,18000000.0
2006-07-21 09:35:00,5.88829,5.88872,5.88718,5.8873,14000000.0
2006-07-21 09:36:00,5.88838,5.88838,5.88576,5.88685,16000000.0
2006-07-21 09:37:00,5.88655,5.88658,5.88551,5.88603,20000000.0
2006-07-21 09:38:00,5.88472,5.88582,5.8838,5.88474,19000000.0
2006-07-21 09:39:00,5.8843,5.88516,5.88327,5.88408,16000000.0
2006-07-21 09:40:00,5.88483,5.88483,5.88242,5.88311,12000000.0
2006-07-21 09:41:00,5.88279,5.8835,5.88185,5.88339,18000000.0
2006-07-21 09:42:00,5.88352,5.88384,5.88215,5.88279,16000000.0
2006-07-21 09:43:00,5.88323,5.88417,5.88293,5.88399,15000000.0
2006-07-21 09:44:00,5.88392,5.88392,5.88211,5.88287,13000000.0
2006-07-21 09:45:00,5.88267,5.88342,5.88147,5.88329,13000000.0
2006-07-21 09:46:00,5.8829,5.88523,5.88245,5.88473,17000000.0
2006-07-21 09:47:00,5.88456,5.88573,5.88376,5.88558,13000000.0
2006-07-21 09:48:00,5.88552,5.88552,5.88403,5.88508,16000000.0
2006-07-21 09:49:00,5.88374,5.88628,5.88374,5.88578,17000000.0
2006-07-21 09:50:00,5.88572,5.88701,5.88572,5.88627,12000000.0
2006-07-21 09:51:00,5.88658,5.88798,5.88629,5.88798,16000000.0
2006-07-21 09:52:00,5.88624,5.8868,5.88552,5.88666,16000000.0
2006-07-21 09:53:00,5.88631,5.88632,5.88496,5.88538,15000000.0
2006-07-21 09:54:00,5.88668,5.88692,5.88516,5.88675,15000000.0
2006-07-21 09:55:00,5.88514,5.88579,5.8837,5.88458,15000000.0
2006-07-21 09:56:00,5.88397,5.88543,5.88341,5.88506,17000000.0
2006-07-21 09:57:00,5.8844,5.88583,5.8842,5.88491,12000000.0
2006-07-21 09:58:00,5.8845,5.88563,5.8845,5.88563,14000000.0
2006-07-21 09:59:00,5.8853,5.88648,5.8853,5.8864,10000000.0
2006-07-21 10:00:00,5.88534,5.88615,5.88489,5.88613,11000000.0
2006-07-21 10:01:00,5.88535,5.88552,5.8839,5.88475,24000000.0
2006-07-21 10:02:00,5.88403,5.88542,5.88403,5.88421,14000000.0
2006-07-21 10:03:00,5.88525,5.88525,5.88361,5.88381,16000000.0
2006-07-21 10:04:00,5.8832,5.88502,5.88275,5.88502,10000000.0
2006-07-21 10:05:00,5.8851,5.8855,5.88435,5.8855,10000000.0
2006-07-21 10:06:00,5.88434,5.88465,5.88334,5.88417,9000000.0
2006-07-21 10:07:00,5.88429,5.88429,5.88175,5.88175,11000000.0
2006-07-21 10:08:00,5.88235,5.88332,5.88176,5.88257,9000000.0
2006-07-21 10:09:00,5.88332,5.88398,5.88293,5.88391,11000000.0
2006-07-21 10:10:00,5.88422,5.88447,5.88287,5.88369,15000000.0
2006-07-21 10:11:00,5.88293,5.88523,5.88197,5.88493,16000000.0
2006-07-21 10:12:00,5.88474,5.885,5.88362,5.88362,19000000.0
2006-07-21 10:13:00,5.8839,5.88405,5.88198,5.88198,9000000.0
2006-07-21 10:14:00,5.88439,5.8844,5.88285,5.88437,11000000.0
2006-07-21 10:15:00,5.88468,5.88491,5.88314,5.88405,8000000.0
2006-07-21 10:16:00,5.88295,5.88295,5.87976,5.88094,17000000.0
2006-07-21 10:17:00,5.88151,5.88159,5.87949,5.88,16000000.0
2006-07-21 10:18:00,5.88007,5.88197,5.88007,5.88189,16000000.0
2006-07-21 10:19:00,5.88184,5.88187,5.88024,5.88121,17000000.0
2006-07-21 10:20:00,5.88067,5.88188,5.88056,5.88174,16000000.0
2006-07-21 10:21:00,5.88166,5.88238,5.88082,5.88238,7000000.0
2006-07-21 10:22:00,5.88181,5.88197,5.88085,5.88163,10000000.0
2006-07-21 10:23:00,5.881,5.88168,5.87967,5.88138,14000000.0
2006-07-21 10:24:00,5.88093,5.88168,5.88,5.88071,13000000.0
2006-07-21 10:25:00,5.88131,5.88233,5.88027,5.88193,12000000.0
2006-07-21 10:26:00,5.88153,5.88173,5.88088,5.88088,11000000.0
2006-07-21 10:27:00,5.88051,5.88187,5.88037,5.88187,13000000.0
2006-07-21 10:28:00,5.88131,5.88235,5.88044,5.88235,13000000.0
2006-07-21 10:29:00,5.88178,5.88305,5.88113,5.88191,11000000.0
2006-07-21 10:30:00,5.8816,5.8816,5.88023,5.88125,9000000.0
2006-07-21 10:31:00,5.8823,5.88344,5.88183,5.88183,16000000.0
2006-07-21 10:32:00,5.88214,5.88239,5.88077,5.88077,9000000.0
2006-07-21 10:33:00,5.88075,5.88097,5.87789,5.87968,12000000.0
2006-07-21 10:34:00,5.87872,5.87872,5.8772,5.8772,11000000.0
2006-07-21 10:35:00,5.87754,5.87889,5.87754,5.87855,17000000.0
2006-07-21 10:36:00,5.87813,5.87916,5.87766,5.8787,10000000.0
2006-07-21 10:37:00,5.87889,5.87978,5.87765,5.87933,15000000.0
2006-07-21 10:38:00,5.87912,5.87973,5.87804,5.87885,17000000.0
2006-07-21 10:39:00,5.87973,5.88007,5.87827,5.88007,13000000.0
2006-07-21 10:40:00,5.87938,5.88006,5.87878,5.8795,10000000.0
2006-07-21 10:41:00,5.88039,5.88039,5.87908,5.87908,15000000.0
2006-07-21 10:42:00,5.87937,5.88007,5.87909,5.88007,12000000.0
2006-07-21 10:43:00,5.88066,5.88117,5.87955,5.88117,13000000.0
2006-07-21 10:44:00,5.88078,5.8816,5.87949,5.8816,12000000.0
2006-07-21 10:45:00,5.88208,5.88208,5.88075,5.8813,13000000.0
2006-07-21 10:46:00,5.88086,5.88181,5.88043,5.88084,13000000.0
2006-07-21 10:47:00,5.8812,5.88146,5.87978,5.87978,7000000.0
2006-07-21 10:48:00,5.87955,5.88137,5.87955,5.87981,12000000.0
2006-07-21 10:49:00,5.8795,5.88027,5.87904,5.88024,10000000.0
2006-07-21 10:50:00,5.88067,5.88067,5.87865,5.87944,14000000.0
2006-07-21 10:51:00,5.88098,5.88103,5.87862,5.88033,11000000.0
2006-07-21 10:52:00,5.88066,5.88145,5.87989,5.88078,20000000.0
2006-07-21 10:53:00,5.88135,5.88332,5.88069,5.88332,9000000.0
2006-07-21 10:54:00,5.88357,5.88367,5.88198,5.88345,18000000.0
2006-07-21 10:55:00,5.88252,5.88277,5.88143,5.88241,10000000.0
2006-07-21 10:56:00,5.88305,5.88305,5.88024,5.88024,11000000.0
2006-07-21 10:57:00,5.88172,5.88172,5.88059,5.88131,8000000.0
2006-07-21 10:58:00,5.87966,5.88135,5.87966,5.88055,10000000.0
2006-07-21 10:59:00,5.88049,5.88145,5.88046,5.88095,10000000.0
2006-07-21 11:00:00,5.88106,5.88201,5.87986,5.88201,15000000.0
2006-07-21 11:01:00,5.88172,5.88224,5.88057,5.88184,12000000.0
2006-07-21 11:02:00,5.88218,5.88282,5.88118,5.88282,8000000.0
2006-07-21 11:03:00,5.88295,5.88295,5.88184,5.88287,11000000.0
2006-07-21 11:04:00,5.8823,5.88231,5.88121,5.88169,15000000.0
2006-07-21 11:05:00,5.88184,5.88289,5.8804,5.88289,17000000.0
2006-07-21 11:06:00,5.88267,5.88401,5.88187,5.88382,12000000.0
2006-07-21 11:07:00,5.88328,5.88419,5.88256,5.884,11000000.0
2006-07-21 11:08:00,5.88336,5.88413,5.88191,5.88366,22000000.0
2006-07-21 11:09:00,5.8833,5.88366,5.88198,5.88274,9000000.0
2006-07-21 11:10:00,5.88366,5.88366,5.88227,5.88314,16000000.0
2006-07-21 11:11:00,5.88208,5.88239,5.88157,5.88173,7000000.0
2006-07-21 11:12:00,5.8827,5.88281,5.88088,5.88256,15000000.0
2006-07-21 11:13:00,5.88304,5.88335,5.88201,5.88335,11000000.0
2006-07-21 11:14:00,5.88383,5.88441,5.88295,5.88328,18000000.0
2006-07-21 11:15:00,5.88417,5.88502,5.88404,5.88502,11000000.0
2006-07-21 11:16:00,5.88421,5.88511,5.88329,5.88355,13000000.0
2006-07-21 11:17:00,5.88387,5.88486,5.8832,5.88378,13000000.0
2006-07-21 11:18:00,5.88359,5.8842,5.88292,5.88329,9000000.0
2006-07-21 11:19:00,5.88297,5.88372,5.88245,5.88366,17000000.0
2006-07-21 11:20:00,5.88325,5.88541,5.88303,5.88541,14000000.0
2006-07-21 11:21:00,5.88547,5.88547,5.88406,5.88489,14000000.0
2006-07-21 11:22:00,5.8846,5.88655,5.88411,5.88463,22000000.0
2006-07-21 11:23:00,5.88435,5.88481,5.88371,5.88394,8000000.0
2006-07-21 11:24:00,5.88384,5.88519,5.88277,5.88419,18000000.0
2006-07-21 11:25:00,5.88383,5.88398,5.88322,5.88398,9000000.0
2006-07-21 11:26:00,5.8837,5.8837,5.88255,5.88361,15000000.0
2006-07-21 11:27:00,5.88363,5.88369,5.88189,5.88189,10000000.0
2006-07-21 11:28:00,5.88283,5.88331,5.882,5.882,13000000.0
2006-07-21 11:29:00,5.88198,5.88311,5.88185,5.88253,17000000.0
2006-07-21 11:30:00,5.88288,5.88376,5.88219,5.88376,13000000.0
2006-07-21 11:31:00,5.88342,5.88355,5.88235,5.88235,12000000.0
2006-07-21 11:32:00,5.88266,5.88362,5.88156,5.88209,20000000.0
2006-07-21 11:33:00,5.88241,5.88379,5.88241,5.88306,16000000.0
2006-07-21 11:34:00,5.88342,5.88342,5.88183,5.88244,13000000.0
2006-07-21 11:35:00,5.88137,5.88287,5.88076,5.88287,14000000.0
2006-07-21 11:36:00,5.88293,5.88293,5.88167,5.88223,11000000.0
2006-07-21 11:37:00,5.88216,5.8828,5.88101,5.88216,16000000.0
2006-07-21 11:38:00,5.88233,5.88268,5.88133,5.88138,8000000.0
2006-07-21 11:39:00,5.88157,5.883,5.88157,5.883,11000000.0
2006-07-21 11:40:00,5.88255,5.88273,5.88076,5.88159,12000000.0
2006-07-21 11:41:00,5.88253,5.88334,5.88207,5.88334,10000000.0
2006-07-21 11:42:00,5.88382,5.88382,5.88197,5.88295,10000000.0
2006-07-21 11:43:00,5.88287,5.8832,5.88277,5.8831,17000000.0
2006-07-21 11:44:00,5.88373,5.88504,5.88352,5.88504,15000000.0
2006-07-21 11:45:00,5.88486,5.88486,5.88347,5.88394,16000000.0
2006-07-21 11:46:00,5.885,5.88616,5.88466,5.88616,7000000.0
2006-07-21 11:47:00,5.88715,5.88715,5.88543,5.88675,16000000.0
2006-07-21 11:48:00,5.8863,5.88664,5.88512,5.88654,13000000.0
2006-07-21 11:49:00,5.88713,5.88713,5.886,5.88659,10000000.0
2006-07-21 11:50:00,5.88684,5.88709,5.88612,5.88621,12000000.0
2006-07-21 11:51:00,5.88634,5.88643,5.88529,5.88628,14000000.0
2006-07-21 11:52:00,5.88657,5.88657,5.88484,5.88499,18000000.0
2006-07-21 11:53:00,5.88551,5.88569,5.88389,5.88447,16000000.0
2006-07-21 11:54:00,5.88443,5.88478,5.88361,5.88442,8000000.0
2006-07-21 11:55:00,5.88463,5.88503,5.8843,5.88503,8000000.0
2006-07-21 11:56:00,5.8844,5.88465,5.88353,5.88433,8000000.0
2006-07-21 11:57:00,5.88321,5.88367,5.88234,5.88367,11000000.0
2006-07-21 11:58:00,5.88357,5.88459,5.88261,5.88459,14000000.0
2006-07-21 11:59:00,5.88421,5.88536,5.88213,5.88213,11000000.0
2006-07-21 12:00:00,5.88323,5.88505,5.88323,5.88399,15000000.0
2006-07-21 12:01:00,5.88415,5.88598,5.88394,5.8856,13000000.0
2006-07-21 12:02:00,5.88539,5.88568,5.88433,5.88501,15000000.0
2006-07-21 12:03:00,5.88548,5.88566,5.88382,5.88421,11000000.0
2006-07-21 12:04:00,5.88503,5.88578,5.88461,5.88578,9000000.0
2006-07-21 12:05:00,5.88547,5.88595,5.88466,5.88595,9000000.0
2006-07-21 12:06:00,5.88545,5.88545,5.88421,5.88478,15000000.0
2006-07-21 12:07:00,5.88503,5.88556,5.88444,5.88479,11000000.0
2006-07-21 12:08:00,5.88552,5.88552,5.88395,5.88395,8000000.0
2006-07-21 12:09:00,5.88379,5.88478,5.88345,5.88478,18000000.0
2006-07-21 12:10:00,5.88335,5.88447,5.88312,5.88396,14000000.0
2006-07-21 12:11:00,5.88397,5.88397,5.88312,5.88312,9000000.0
2006-07-21 12:12:00,5.88323,5.88429,5.88268,5.88424,18000000.0
2006-07-21 12:13:00,5.88369,5.88469,5.88334,5.88363,12000000.0
2006-07-21 12:14:00,5.88351,5.88444,5.883,5.883,10000000.0
2006-07-21 12:15:00,5.88423,5.88489,5.88406,5.88406,8000000.0
2006-07-21 12:16:00,5.88515,5.88515,5.88381,5.88386,14000000.0
2006-07-21 12:17:00,5.88395,5.88466,5.88359,5.88359,13000000.0
2006-07-21 12:18:00,5.88361,5.8854,5.88361,5.8854,10000000.0
2006-07-21 12:19:00,5.88566,5.88579,5.88482,5.88482,11000000.0
2006-07-21 12:20:00,5.88526,5.88526,5.88269,5.88384,8000000.0
2006-07-21 12:21:00,5.88249,5.88334,5.8813,5.88222,20000000.0
2006-07-21 12:22:00,5.88209,5.88471,5.88023,5.88039,14000000.0
2006-07-21 12:23:00,5.87932,5.8796,5.87813,5.87821,11000000.0
2006-07-21 12:24:00,5.87781,5.8782,5.87617,5.87756,17000000.0
2006-07-21 12:25:00,5.87748,5.87937,5.87726,5.87885,12000000.0
2006-07-21 12:26:00,5.87915,5.8796,5.87833,5.8796,7000000.0
2006-07-21 12:27:00,5.87847,5.87847,5.87644,5.87705,7000000.0
2006-07-21 12:28:00,5.87632,5.87766,5.87558,5.8766,19000000.0
2006-07-21 12:29:00,5.87843,5.88047,5.87808,5.87863,12000000.0
2006-07-21 12:30:00,5.87939,5.87944,5.87757,5.87843,10000000.0
2006-07-21 12:31:00,5.87838,5.87849,5.87673,5.87736,12000000.0
2006-07-21 12:32:00,5.87699,5.87896,5.87699,5.87839,12000000.0
2006-07-21 12:33:00,5.87828,5.87828,5.8764,5.87727,15000000.0
2006-07-21 12:34:00,5.87762,5.87835,5.87656,5.877,12000000.0
2006-07-21 12:35:00,5.87783,5.87843,5.87709,5.87843,12000000.0
2006-07-21 12:36:00,5.87804,5.87841,5.87685,5.87778,15000000.0
2006-07-21 12:37:00,5.87839,5.87902,5.87742,5.87902,8000000.0
2006-07-21 12:38:00,5.87831,5.87831,5.87677,5.87822,15000000.0
2006-07-21 12:39:00,5.87864,5.87864,5.87667,5.87768,14000000.0
2006-07-21 12:40:00,5.87762,5.87924,5.87718,5.87718,18000000.0
2006-07-21 12:41:00,5.87828,5.87892,5.87795,5.87892,11000000.0
2006-07-21 12:42:00,5.87946,5.88017,5.87893,5.87956,17000000.0
2006-07-21 12:43:00,5.88021,5.88107,5.87967,5.88035,11000000.0
2006-07-21 12:44:00,5.8798,5.88017,5.87873,5.87873,13000000.0
2006-07-21 12:45:00,5.87977,5.88009,5.87905,5.8794,10000000.0
2006-07-21 12:46:00,5.87923,5.87923,5.87762,5.87862,20000000.0
2006-07-21 12:47:00,5.87928,5.88002,5.87915,5.87915,10000000.0
2006-07-21 12:48:00,5.87858,5.88005,5.87858,5.88,10000000.0
2006-07-21 12:49:00,5.87979,5.87981,5.87847,5.87954,15000000.0
2006-07-21 12:50:00,5.88003,5.88023,5.87913,5.88023,14000000.0
2006-07-21 12:51:00,5.87967,5.87988,5.87812,5.87963,14000000.0
2006-07-21 12:52:00,5.87941,5.88081,5.87887,5.88081,9000000.0
2006-07-21 12:53:00,5.88033,5.88033,5.87907,5.87935,9000000.0
2006-07-21 12:54:00,5.87905,5.88014,5.87881,5.87912,20000000.0
2006-07-21 12:55:00,5.87917,5.87967,5.87861,5.87894,12000000.0
2006-07-21 12:56:00,5.87811,5.87868,5.87764,5.87797,7000000.0
2006-07-21 12:57:00,5.87899,5.88017,5.87866,5.88017,13000000.0
2006-07-21 12:58:00,5.8796,5.8796,5.87796,5.87923,16000000.0
2006-07-21 12:59:00,5.87917,5.87976,5.87793,5.87796,14000000.0
2006-07-21 13:00:00,5.87798,5.87895,5.87732,5.87884,12000000.0
2006-07-21 13:01:00,5.87862,5.87963,5.87792,5.87798,17000000.0
2006-07-21 13:02:00,5.87863,5.87919,5.87793,5.87856,10000000.0
2006-07-21 13:03:00,5.87797,5.87964,5.87738,5.87875,22000000.0
2006-07-21 13:04:00,5.87741,5.8791,5.87707,5.87885,20000000.0
2006-07-21 13:05:00,5.87816,5.87838,5.87675,5.87743,14000000.0
2006-07-21 13:06:00,5.87798,5.87878,5.87726,5.87878,17000000.0
2006-07-21 13:07:00,5.87856,5.87978,5.87804,5.87967,22000000.0
2006-07-21 13:08:00,5.87959,5.87994,5.87874,5.87896,12000000.0
2006-07-21 13:09:00,5.87908,5.88028,5.87872,5.87936,12000000.0
2006-07-21 13:10:00,5.87938,5.88005,5.87835,5.87899,20000000.0
2006-07-21 13:11:00,5.87954,5.87954,5.87812,5.8789,12000000.0
2006-07-21 13:12:00,5.87917,5.87997,5.87793,5.87859,16000000.0
2006-07-21 13:13:00,5.87879,5.87912,5.87761,5.87876,14000000.0
2006-07-21 13:14:00,5.87867,5.87946,5.87742,5.87878,17000000.0
2006-07-21 13:15:00,5.87809,5.87809,5.87623,5.87623,7000000.0
2006-07-21 13:16:00,5.87793,5.87866,5.87662,5.87824,9000000.0
2006-07-21 13:17:00,5.87925,5.87925,5.87792,5.87792,15000000.0
2006-07-21 13:18:00,5.87879,5.87963,5.87778,5.87919,17000000.0
2006-07-21 13:19:00,5.87803,5.87978,5.87803,5.87941,15000000.0
2006-07-21 13:20:00,5.87803,5.87966,5.87801,5.87814,12000000.0
2006-07-21 13:21:00,5.87765,5.87885,5.87759,5.87865,24000000.0
2006-07-21 13:22:00,5.87883,5.87883,5.87611,5.87794,12000000.0
2006-07-21 13:23:00,5.8767,5.87876,5.8767,5.87853,12000000.0
2006-07-21 13:24:00,5.87846,5.87923,5.87752,5.87887,18000000.0
2006-07-21 13:25:00,5.87878,5.87913,5.87804,5.87859,12000000.0
2006-07-21 13:26:00,5.87876,5.8788,5.87701,5.87749,12000000.0
2006-07-21 13:27:00,5.87784,5.87872,5.87742,5.87872,9000000.0
2006-07-21 13:28:00,5.87818,5.87973,5.87795,5.87958,15000000.0
2006-07-21 13:29:00,5.87983,5.88017,5.87868,5.88017,14000000.0
2006-07-21 13:30:00,5.87881,5.87999,5.87852,5.87951,11000000.0
2006-07-21 13:31:00,5.88007,5.88022,5.87823,5.87823,11000000.0
2006-07-21 13:32:00,5.8785,5.87992,5.87836,5.87992,8000000.0
2006-07-21 13:33:00,5.8798,5.88024,5.87891,5.88003,14000000.0
2006-07-21 13:34:00,5.87995,5.88014,5.87834,5.87936,11000000.0
2006-07-21 13:35:00,5.87891,5.87944,5.87789,5.87812,16000000.0
2006-07-21 13:36:00,5.87878,5.87979,5.878,5.87979,8000000.0
2006-07-21 13:37:00,5.8791,5.88105,5.8791,5.88086,17000000.0
2006-07-21 13:38:00,5.8811,5.8815,5.88005,5.88076,14000000.0
2006-07-21 13:39:00,5.8817,5.88198,5.88041,5.88041,10000000.0
2006-07-21 13:40:00,5.88143,5.88291,5.88089,5.88291,8000000.0
2006-07-21 13:41:00,5.88231,5.88344,5.88172,5.88336,11000000.0
2006-07-21 13:42:00,5.88431,5.88431,5.88219,5.88296,14000000.0
2006-07-21 13:43:00,5.88253,5.88327,5.8818,5.88301,11000000.0
2006-07-21 13:44:00,5.8827,5.88345,5.88202,5.88202,11000000.0
2006-07-21 13:45:00,5.88288,5.88347,5.88165,5.88252,14000000.0
2006-07-21 13:46:00,5.88246,5.88276,5.88195,5.88219,11000000.0
2006-07-21 13:47:00,5.88212,5.88321,5.88189,5.88189,13000000.0
2006-07-21 13:48:00,5.88164,5.88287,5.88107,5.88287,14000000.0
2006-07-21 13:49:00,5.88177,5.88284,5.88172,5.88198,12000000.0
2006-07-21 13:50:00,5.882,5.88293,5.8811,5.88123,16000000.0
2006-07-21 13:51:00,5.88109,5.88175,5.88031,5.88076,14000000.0
2006-07-21 13:52:00,5.88089,5.88184,5.88089,5.88184,10000000.0
2006-07-21 13:53:00,5.88088,5.88128,5.8797,5.8797,10000000.0
2006-07-21 13:54:00,5.88,5.88,5.8787,5.87977,8000000.0
2006-07-21 13:55:00,5.8812,5.8812,5.87903,5.87931,13000000.0
2006-07-21 13:56:00,5.87907,5.88106,5.87907,5.88081,17000000.0
2006-07-21 13:57:00,5.881,5.88142,5.87989,5.87989,13000000.0
2006-07-21 13:58:00,5.87965,5.88051,5.87938,5.8798,7000000.0
2006-07-21 13:59:00,5.87944,5.87944,5.87871,5.87924,9000000.0
2006-07-21 14:00:00,5.87834,5.8796,5.87812,5.8793,7000000.0
2006-07-21 14:01:00,5.87932,5.87968,5.87843,5.87921,11000000.0
2006-07-21 14:02:00,5.8785,5.87946,5.87789,5.8786,19000000.0
2006-07-21 14:03:00,5.87983,5.87983,5.87757,5.87888,13000000.0
2006-07-21 14:04:00,5.87861,5.87912,5.87724,5.87877,22000000.0
2006-07-21 14:05:00,5.87876,5.87876,5.87765,5.87801,17000000.0
2006-07-21 14:06:00,5.87829,5.87829,5.87668,5.87671,11000000.0
2006-07-21 14:07:00,5.87688,5.87713,5.87613,5.87657,9000000.0
2006-07-21 14:08:00,5.87666,5.87767,5.87563,5.87563,11000000.0
2006-07-21 14:09:00,5.87629,5.87692,5.8758,5.87692,12000000.0
2006-07-21 14:10:00,5.87621,5.8763,5.87474,5.87474,13000000.0
2006-07-21 14:11:00,5.87497,5.87754,5.87497,5.87754,14000000.0
2006-07-21 14:12:00,5.87853,5.87853,5.87561,5.87561,11000000.0
2006-07-21 14:13:00,5.87645,5.87793,5.87567,5.87793,11000000.0
2006-07-21 14:14:00,5.87715,5.87715,5.87612,5.87669,7000000.0
2006-07-21 14:15:00,5.87711,5.87825,5.87679,5.87707,14000000.0
2006-07-21 14:16:00,5.87712,5.87823,5.87712,5.87808,13000000.0
2006-07-21 14:17:00,5.87748,5.87748,5.8753,5.87604,22000000.0
2006-07-21 14:18:00,5.87612,5.87624,5.87438,5.87547,15000000.0
2006-07-21 14:19:00,5.87458,5.87467,5.87327,5.87467,12000000.0
2006-07-21 14:20:00,5.87485,5.87509,5.87281,5.87326,7000000.0
2006-07-21 14:21:00,5.87312,5.87443,5.87256,5.87392,13000000.0
2006-07-21 14:22:00,5.87383,5.87383,5.87218,5.87304,8000000.0
2006-07-21 14:23:00,5.87371,5.8747,5.87307,5.8747,11000000.0
2006-07-21 14:24:00,5.87466,5.87538,5.87382,5.87394,13000000.0
2006-07-21 14:25:00,5.87485,5.87558,5.87444,5.8747,15000000.0
2006-07-21 14:26:00,5.87454,5.87468,5.87374,5.87414,8000000.0
2006-07-21 14:27:00,5.87435,5.8751,5.87327,5.87327,10000000.0
2006-07-21 14:28:00,5.87315,5.87427,5.87315,5.87402,11000000.0
2006-07-21 14:29:00,5.87449,5.87488,5.87309,5.87414,21000000.0
2006-07-21 14:30:00,5.87397,5.87402,5.87225,5.87225,11000000.0
2006-07-21 14:31:00,5.87287,5.87368,5.87244,5.87368,17000000.0
2006-07-21 14:32:00,5.87399,5.87428,5.87279,5.87366,15000000.0
2006-07-21 14:33:00,5.87328,5.87504,5.87266,5.87504,8000000.0
2006-07-21 14:34:00,5.87448,5.87533,5.87381,5.87533,9000000.0
2006-07-21 14:35:00,5.8747,5.8763,5.87457,5.87623,11000000.0
2006-07-21 14:36:00,5.87627,5.87643,5.87465,5.87643,15000000.0
2006-07-21 14:37:00,5.87572,5.87607,5.87476,5.8751,8000000.0
2006-07-21 14:38:00,5.87555,5.87643,5.87522,5.87533,10000000.0
2006-07-21 14:39:00,5.87528,5.87572,5.87314,5.87517,19000000.0
2006-07-21 14:40:00,5.87417,5.87445,5.87272,5.87316,15000000.0
2006-07-21 14:41:00,5.87345,5.87469,5.87321,5.87409,15000000.0
2006-07-21 14:42:00,5.87429,5.87492,5.87341,5.87441,17000000.0
2006-07-21 14:43:00,5.87518,5.87739,5.87518,5.87685,15000000.0
2006-07-21 14:44:00,5.87635,5.87685,5.87526,5.87638,15000000.0
2006-07-21 14:45:00,5.87521,5.87739,5.87521,5.87654,9000000.0
2006-07-21 14:46:00,5.87494,5.87596,5.87411,5.87543,11000000.0
2006-07-21 14:47:00,5.87494,5.87691,5.87442,5.87691,12000000.0
2006-07-21 14:48:00,5.87561,5.87629,5.87474,5.87629,12000000.0
2006-07-21 14:49:00,5.87609,5.877,5.87573,5.877,12000000.0
2006-07-21 14:50:00,5.87641,5.87714,5.87567,5.87567,15000000.0
2006-07-21 14:51:00,5.87584,5.87687,5.87584,5.87588,10000000.0
2006-07-21 14:52:00,5.87682,5.87682,5.8754,5.87605,13000000.0
2006-07-21 14:53:00,5.87577,5.87762,5.87577,5.87755,13000000.0
2006-07-21 14:54:00,5.87777,5.87786,5.87614,5.87623,9000000.0
2006-07-21 14:55:00,5.87718,5.87718,5.87536,5.87544,16000000.0
2006-07-21 14:56:00,5.87582,5.87634,5.87489,5.87579,15000000.0
2006-07-21 14:57:00,5.87475,5.87608,5.8747,5.87565,15000000.0
2006-07-21 14:58:00,5.8748,5.87571,5.87434,5.87506,11000000.0
2006-07-21 14:59:00,5.87499,5.87621,5.87474,5.87611,14000000.0
2006-07-21 15:00:00,5.87589,5.87624,5.87515,5.87515,18000000.0
2006-07-21 15:01:00,5.87595,5.8763,5.87458,5.87576,12000000.0
2006-07-21 15:02:00,5.87593,5.87631,5.87484,5.87631,7000000.0
2006-07-21 15:03:00,5.87664,5.87682,5.87549,5.87661,18000000.0
2006-07-21 15:04:00,5.87617,5.8765,5.87516,5.87615,21000000.0
2006-07-21 15:05:00,5.87684,5.87684,5.87417,5.87417,13000000.0
2006-07-21 15:06:00,5.87366,5.87497,5.87263,5.87414,14000000.0
2006-07-21 15:07:00,5.87391,5.87436,5.87286,5.87337,22000000.0
2006-07-21 15:08:00,5.87324,5.87439,5.87299,5.87405,10000000.0
2006-07-21 15:09:00,5.87374,5.87374,5.87298,5.87298,9000000.0
2006-07-21 15:10:00,5.87271,5.8742,5.87242,5.87417,14000000.0
2006-07-21 15:11:00,5.87448,5.8748,5.8734,5.8743,12000000.0
2006-07-21 15:12:00,5.87377,5.87395,5.87256,5.8736,13000000.0
2006-07-21 15:13:00,5.87381,5.8749,5.87329,5.87386,12000000.0
2006-07-21 15:14:00,5.87348,5.87412,5.87315,5.87391,10000000.0
2006-07-21 15:15:00,5.87409,5.87454,5.8731,5.8731,16000000.0
2006-07-21 15:16:00,5.87409,5.87464,5.8729,5.87419,15000000.0
2006-07-21 15:17:00,5.87293,5.87439,5.8727,5.87312,14000000.0
2006-07-21 15:18:00,5.87441,5.87441,5.87261,5.87293,12000000.0
2006-07-21 15:19:00,5.87314,5.87445,5.87314,5.87445,11000000.0
2006-07-21 15:20:00,5.87496,5.87525,5.87417,5.87418,14000000.0
2006-07-21 15:21:00,5.87352,5.87491,5.87337,5.87425,14000000.0
2006-07-21 15:22:00,5.87414,5.87569,5.87414,5.87569,10000000.0
2006-07-21 15:23:00,5.8751,5.87602,5.87477,5.87568,11000000.0
2006-07-21 15:24:00,5.87606,5.87613,5.87512,5.87546,10000000.0
2006-07-21 15:25:00,5.87511,5.87577,5.87458,5.87541,16000000.0
2006-07-21 15:26:00,5.87543,5.87632,5.87515,5.87632,15000000.0
2006-07-21 15:27:00,5.87483,5.87706,5.87483,5.87646,10000000.0
2006-07-21 15:28:00,5.87627,5.877,5.87505,5.87505,11000000.0
2006-07-21 15:29:00,5.87668,5.8768,5.87571,5.87649,19000000.0
2006-07-21 15:30:00,5.87635,5.87679,5.87537,5.87656,10000000.0
2006-07-21 15:31:00,5.87623,5.87657,5.87493,5.8758,14000000.0
2006-07-21 15:32:00,5.87572,5.87671,5.87572,5.8766,12000000.0
2006-07-21 15:33:00,5.87624,5.87721,5.87499,5.87531,20000000.0
2006-07-21 15:34:00,5.87628,5.87631,5.8748,5.87602,12000000.0
2006-07-21 15:35:00,5.87542,5.87604,5.87464,5.87519,12000000.0
2006-07-21 15:36:00,5.87422,5.87606,5.87422,5.8759,10000000.0
2006-07-21 15:37:00,5.87637,5.87786,5.876,5.87786,10000000.0
2006-07-21 15:38:00,5.87854,5.88003,5.87749,5.8783,13000000.0
2006-07-21 15:39:00,5.87937,5.88145,5.87937,5.88145,7000000.0
2006-07-21 15:40:00,5.88169,5.88241,5.88126,5.88226,10000000.0
2006-07-21 15:41:00,5.88255,5.88255,5.88107,5.88213,9000000.0
2006-07-21 15:42:00,5.88169,5.882,5.8798,5.88071,13000000.0
2006-07-21 15:43:00,5.88126,5.88173,5.88031,5.88036,16000000.0
2006-07-21 15:44:00,5.8805,5.8811,5.8788,5.88099,14000000.0
2006-07-21 15:45:00,5.88085,5.8813,5.88,5.88017,15000000.0
2006-07-21 15:46:00,5.88049,5.88152,5.88031,5.88107,13000000.0
2006-07-21 15:47:00,5.88,5.88084,5.87953,5.87958,9000000.0
2006-07-21 15:48:00,5.88063,5.88136,5.87975,5.88062,21000000.0
2006-07-21 15:49:00,5.87977,5.88095,5.87924,5.87983,23000000.0
2006-07-21 15:50:00,5.87932,5.88026,5.87869,5.87872,12000000.0
2006-07-21 15:51:00,5.87897,5.87937,5.878,5.87907,19000000.0
2006-07-21 15:52:00,5.87925,5.88041,5.87763,5.87828,15000000.0
2006-07-21 15:53:00,5.87863,5.87979,5.8783,5.87925,14000000.0
2006-07-21 15:54:00,5.88014,5.88073,5.87955,5.88007,15000000.0
2006-07-21 15:55:00,5.88025,5.88069,5.87923,5.8803,12000000.0
2006-07-21 15:56:00,5.88021,5.8814,5.87993,5.8814,18000000.0
2006-07-21 15:57:00,5.88226,5.88226,5.88082,5.88197,10000000.0
2006-07-21 15:58:00,5.88174,5.88258,5.88101,5.88151,22000000.0
2006-07-21 15:59:00,5.88142,5.88213,5.87934,5.88077,12000000.0
2006-07-21 16:00:00,5.87998,5.88014,5.8786,5.87925,12000000.0
2006-07-21 16:01:00,5.87846,5.87926,5.87795,5.87836,12000000.0
2006-07-21 16:02:00,5.87829,5.87907,5.87747,5.87767,13000000.0
2006-07-21 16:03:00,5.87781,5.87924,5.87781,5.87822,13000000.0
2006-07-21 16:04:00,5.87875,5.87964,5.87795,5.87964,11000000.0
2006-07-21 16:05:00,5.87928,5.87928,5.87834,5.87871,9000000.0
2006-07-21 16:06:00,5.87834,5.87845,5.87597,5.87605,14000000.0
2006-07-21 16:07:00,5.87486,5.87577,5.8734,5.87542,15000000.0
2006-07-21 16:08:00,5.87613,5.87738,5.87613,5.87643,15000000.0
2006-07-21 16:09:00,5.87592,5.87699,5.87523,5.87647,17000000.0
2006-07-21 16:10:00,5.8762,5.87677,5.87542,5.87633,14000000.0
2006-07-21 16:11:00,5.87727,5.87727,5.87503,5.8757,9000000.0
2006-07-21 16:12:00,5.87573,5.87799,5.87492,5.87799,15000000.0
2006-07-21 16:13:00,5.87714,5.87976,5.87714,5.87877,14000000.0
2006-07-21 16:14:00,5.87849,5.8797,5.87849,5.87922,12000000.0
2006-07-21 16:15:00,5.87847,5.87967,5.87812,5.87927,14000000.0
2006-07-21 16:16:00,5.87873,5.88006,5.8784,5.87881,13000000.0
2006-07-21 16:17:00,5.87925,5.88014,5.87873,5.87983,18000000.0
2006-07-21 16:18:00,5.87951,5.87966,5.87803,5.87902,13000000.0
2006-07-21 16:19:00,5.87948,5.87948,5.87759,5.87827,8000000.0
2006-07-21 16:20:00,5.87857,5.87857,5.87681,5.87763,13000000.0
2006-07-21 16:21:00,5.87707,5.87711,5.87531,5.87588,12000000.0
2006-07-21 16:22:00,5.8768,5.8781,5.87586,5.87659,11000000.0
2006-07-21 16:23:00,5.87619,5.87742,5.87579,5.87682,14000000.0
2006-07-21 16:24:00,5.87644,5.87698,5.87566,5.87638,15000000.0
2006-07-21 16:25:00,5.87646,5.87762,5.87545,5.87762,11000000.0
2006-07-21 16:26:00,5.8762,5.8778,5.87587,5.8778,8000000.0
2006-07-21 16:27:00,5.87729,5.87802,5.87658,5.878,10000000.0
2006-07-21 16:28:00,5.87817,5.87817,5.87628,5.8775,15000000.0
2006-07-21 16:29:00,5.87796,5.87796,5.87669,5.87681,7000000.0
2006-07-21 16:30:00,5.87715,5.87764,5.87571,5.87659,16000000.0
2006-07-21 16:31:00,5.87633,5.87666,5.87487,5.87666,14000000.0
2006-07-21 16:32:00,5.87562,5.87644,5.87505,5.87605,7000000.0
2006-07-21 16:33:00,5.87552,5.87653,5.87552,5.87652,8000000.0
2006-07-21 16:34:00,5.87716,5.87729,5.87576,5.87683,8000000.0
2006-07-21 16:35:00,5.87634,5.87676,5.87597,5.876,9000000.0
2006-07-21 16:36:00,5.87631,5.87703,5.87506,5.87612,13000000.0
2006-07-21 16:37:00,5.8765,5.87705,5.87548,5.87627,18000000.0
2006-07-21 16:38:00,5.87606,5.87645,5.87413,5.87433,18000000.0
2006-07-21 16:39:00,5.87466,5.87661,5.87466,5.8764,20000000.0
2006-07-21 16:40:00,5.87618,5.87714,5.8753,5.87664,13000000.0
2006-07-21 16:41:00,5.87676,5.87728,5.87596,5.87692,20000000.0
2006-07-21 16:42:00,5.87648,5.87735,5.87571,5.87676,18000000.0
2006-07-21 16:43:00,5.8767,5.87714,5.87604,5.87714,15000000.0
2006-07-21 16:44:00,5.87718,5.87718,5.87592,5.87607,20000000.0
2006-07-21 16:45:00,5.87509,5.87641,5.87483,5.87593,13000000.0
2006-07-21 16:46:00,5.87597,5.87651,5.87456,5.87501,15000000.0
2006-07-21 16:47:00,5.87509,5.87645,5.87509,5.87588,8000000.0
2006-07-21 16:48:00,5.87646,5.87702,5.87557,5.87625,11000000.0
2006-07-21 16:49:00,5.87594,5.87665,5.87565,5.876,12000000.0
2006-07-21 16:50:00,5.87602,5.87656,5.87499,5.87569,15000000.0
2006-07-21 16:51:00,5.87563,5.87691,5.87549,5.87549,18000000.0
2006-07-21 16:52:00,5.87604,5.8772,5.87604,5.87692,14000000.0
2006-07-21 16:53:00,5.87652,5.87652,5.87478,5.87478,8000000.0
2006-07-21 16:54:00,5.87504,5.87571,5.87372,5.87571,11000000.0
2006-07-21 16:55:00,5.87547,5.87547,5.87354,5.87481,12000000.0
2006-07-21 16:56:00,5.87415,5.87457,5.8736,5.87365,10000000.0
2006-07-21 16:57:00,5.87346,5.87395,5.87309,5.87354,8000000.0
2006-07-21 16:58:00,5.87312,5.87398,5.87278,5.87335,9000000.0
2006-07-21 16:59:00,5.87372,5.87468,5.87308,5.8742,13000000.0
2006-07-21 17:00:00,5.87515,5.8753,5.87389,5.87453,11000000.0
2006-07-21 17:01:00,5.87527,5.87567,5.87445,5.87557,12000000.0
2006-07-21 17:02:00,5.87488,5.87601,5.87485,5.87597,10000000.0
2006-07-21 17:03:00,5.87583,5.87634,5.87443,5.87451,16000000.0
2006-07-21 17:04:00,5.87465,5.87647,5.87465,5.87584,13000000.0
2006-07-21 17:05:00,5.87535,5.8761,5.87328,5.87374,16000000.0
2006-07-21 17:06:00,5.87303,5.87404,5.87205,5.87266,12000000.0
2006-07-21 17:07:00,5.87379,5.87451,5.87291,5.87378,8000000.0
2006-07-21 17:08:00,5.87415,5.87499,5.87282,5.87499,21000000.0
2006-07-21 17:09:00,5.87476,5.87506,5.87342,5.87382,16000000.0
2006-07-21 17:10:00,5.87558,5.87573,5.87429,5.87549,11000000.0
2006-07-21 17:11:00,5.87506,5.87586,5.87425,5.87466,11000000.0
2006-07-21 17:12:00,5.87455,5.87455,5.87213,5.87367,9000000.0
2006-07-21 17:13:00,5.87177,5.875,5.87177,5.875,9000000.0
2006-07-21 17:14:00,5.87623,5.8763,5.8755,5.87571,17000000.0
2006-07-21 17:15:00,5.87565,5.87653,5.87518,5.87599,11000000.0
2006-07-21 17:16:00,5.87609,5.87803,5.8757,5.8757,15000000.0
2006-07-21 17:17:00,5.87668,5.87875,5.87574,5.87875,13000000.0
2006-07-21 17:18:00,5.87825,5.87825,5.87556,5.87577,15000000.0
2006-07-21 17:19:00,5.87562,5.87729,5.87552,5.87716,17000000.0
2006-07-21 17:20:00,5.87614,5.87746,5.87612,5.87746,12000000.0
2006-07-21 17:21:00,5.8775,5.87773,5.87641,5.87699,7000000.0
2006-07-21 17:22:00,5.87784,5.87829,5.87695,5.87788,14000000.0
2006-07-21 17:23:00,5.87891,5.87891,5.87748,5.87867,13000000.0
2006-07-21 17:24:00,5.87765,5.87897,5.87765,5.87897,9000000.0
2006-07-21 17:25:00,5.87836,5.87849,5.87736,5.87846,11000000.0
2006-07-21 17:26:00,5.87878,5.87942,5.87743,5.87838,16000000.0
2006-07-21 17:27:00,5.87806,5.87952,5.87806,5.87909,9000000.0
2006-07-21 17:28:00,5.87927,5.87976,5.87837,5.87916,15000000.0
2006-07-21 17:29:00,5.87879,5.87933,5.87799,5.87821,11000000.0
2006-07-21 17:30:00,5.87811,5.87855,5.87679,5.87748,19000000.0
2006-07-21 17:31:00,5.87698,5.87814,5.87698,5.87801,11000000.0
2006-07-21 17:32:00,5.87793,5.87793,5.87661,5.87752,9000000.0
2006-07-21 17:33:00,5.87801,5.87891,5.87774,5.87852,10000000.0
2006-07-21 17:34:00,5.8778,5.87815,5.87699,5.87815,14000000.0
2006-07-21 17:35:00,5.87815,5.87871,5.87697,5.87871,13000000.0
2006-07-21 17:36:00,5.87783,5.87855,5.8767,5.87696,11000000.0
2006-07-21 17:37:00,5.87712,5.87848,5.87696,5.87746,15000000.0
2006-07-21 17:38:00,5.87791,5.87841,5.87741,5.8784,17000000.0
2006-07-21 17:39:00,5.877,5.8778,5.87659,5.87703,8000000.0
2006-07-21 17:40:00,5.87654,5.87735,5.87568,5.87735,12000000.0
2006-07-21 17:41:00,5.87589,5.87735,5.8757,5.87715,21000000.0
2006-07-21 17:42:00,5.87756,5.87842,5.87677,5.87813,13000000.0
2006-07-21 17:43:00,5.87816,5.87868,5.87705,5.87868,11000000.0
2006-07-21 17:44:00,5.87945,5.87965,5.87849,5.8787,19000000.0
2006-07-21 17:45:00,5.87779,5.87907,5.87677,5.87717,10000000.0
2006-07-21 17:46:00,5.87647,5.87705,5.87532,5.87693,13000000.0
2006-07-21 17:47:00,5.87696,5.87729,5.87532,5.87596,9000000.0
2006-07-21 17:48:00,5.8748,5.87596,5.87459,5.87494,14000000.0
2006-07-21 17:49:00,5.87434,5.8758,5.87401,5.87578,14000000.0
2006-07-21 17:50:00,5.87559,5.87559,5.87365,5.87507,17000000.0
2006-07-21 17:51:00,5.875,5.87558,5.87389,5.87417,13000000.0
2006-07-21 17:52:00,5.87367,5.87552,5.87367,5.87536,24000000.0
2006-07-21 17:53:00,5.87401,5.87552,5.87338,5.87422,16000000.0
2006-07-21 17:54:00,5.87446,5.87507,5.87371,5.87401,16000000.0
2006-07-21 17:55:00,5.87354,5.87452,5.87354,5.87366,13000000.0
2006-07-21 17:56:00,5.87442,5.87491,5.87307,5.87394,15000000.0
2006-07-21 17:57:00,5.87521,5.87529,5.87393,5.87457,10000000.0
2006-07-21 17:58:00,5.8746,5.87474,5.87346,5.87474,15000000.0
2006-07-21 17:59:00,5.875,5.8762,5.8746,5.8762,13000000.0
2006-07-21 18:00:00,5.87602,5.87661,5.87597,5.87633,7000000.0
2006-07-21 18:01:00,5.87636,5.87645,5.87498,5.87563,18000000.0
2006-07-21 18:02:00,5.87563,5.87565,5.874,5.87431,17000000.0
2006-07-21 18:03:00,5.87435,5.87629,5.87429,5.87629,16000000.0
2006-07-21 18:04:00,5.87491,5.87643,5.87481,5.87643,14000000.0
2006-07-21 18:05:00,5.87616,5.87661,5.87538,5.8757,13000000.0
2006-07-21 18:06:00,5.87564,5.8769,5.87512,5.87568,18000000.0
2006-07-21 18:07:00,5.87618,5.87715,5.87598,5.87608,12000000.0
2006-07-21 18:08:00,5.87565,5.87718,5.87565,5.87639,18000000.0
2006-07-21 18:09:00,5.87586,5.87732,5.87586,5.87629,12000000.0
2006-07-21 18:10:00,5.87656,5.87716,5.8759,5.87687,13000000.0
2006-07-21 18:11:00,5.87712,5.87748,5.8763,5.87691,10000000.0
2006-07-21 18:12:00,5.8769,5.87748,5.87685,5.87716,11000000.0
2006-07-21 18:13:00,5.87788,5.87788,5.87539,5.87593,14000000.0
2006-07-21 18:14:00,5.8764,5.87653,5.87497,5.87601,10000000.0
2006-07-21 18:15:00,5.87652,5.87705,5.87582,5.87688,10000000.0
2006-07-21 18:16:00,5.87701,5.87704,5.87589,5.87591,9000000.0
2006-07-21 18:17:00,5.87636,5.8782,5.87636,5.87798,18000000.0
2006-07-21 18:18:00,5.87641,5.87808,5.87641,5.87768,14000000.0
2006-07-21 18:19:00,5.87781,5.87802,5.87712,5.87786,10000000.0
2006-07-21 18:20:00,5.8779,5.87866,5.8771,5.8784,15000000.0
2006-07-21 18:21:00,5.87744,5.87809,5.87614,5.87774,18000000.0
2006-07-21 18:22:00,5.87751,5.87754,5.87618,5.87666,14000000.0
2006-07-21 18:23:00,5.87678,5.87754,5.87627,5.87672,7000000.0
2006-07-21 18:24:00,5.87652,5.87711,5.876,5.87641,9000000.0
2006-07-21 18:25:00,5.87618,5.87733,5.87584,5.87706,13000000.0
2006-07-21 18:26:00,5.87666,5.87666,5.87505,5.87636,16000000.0
2006-07-21 18:27:00,5.87629,5.87631,5.87523,5.87523,14000000.0
2006-07-21 18:28:00,5.87505,5.8766,5.87505,5.87593,13000000.0
2006-07-21 18:29:00,5.87569,5.87606,5.87486,5.87486,11000000.0
2006-07-21 18:30:00,5.87613,5.87702,5.8752,5.8759,16000000.0
2006-07-21 18:31:00,5.87594,5.87701,5.87594,5.87683,12000000.0
2006-07-21 18:32:00,5.87673,5.87673,5.87527,5.87609,11000000.0
2006-07-21 18:33:00,5.87605,5.87807,5.87553,5.87751,13000000.0
2006-07-21 18:34:00,5.8774,5.87806,5.87643,5.8765,13000000.0
2006-07-21 18:35:00,5.87661,5.87766,5.87556,5.87729,18000000.0
2006-07-21 18:36:00,5.87714,5.87714,5.87574,5.87614,18000000.0
2006-07-21 18:37:00,5.8759,5.87745,5.8759,5.8767,18000000.0
2006-07-21 18:38:00,5.87694,5.87726,5.87664,5.87726,11000000.0
2006-07-21 18:39:00,5.8776,5.87768,5.87557,5.87665,11000000.0
2006-07-21 18:40:00,5.87614,5.87751,5.87614,5.87673,14000000.0
2006-07-21 18:41:00,5.87547,5.87654,5.8749,5.87642,16000000.0
2006-07-21 18:42:00,5.87631,5.8769,5.87475,5.87528,14000000.0
2006-07-21 18:43:00,5.8761,5.87666,5.87513,5.87653,10000000.0
2006-07-21 18:44:00,5.87587,5.87624,5.87532,5.87532,13000000.0
2006-07-21 18:45:00,5.87573,5.87636,5.87487,5.8759,13000000.0
2006-07-21 18:46:00,5.87625,5.87684,5.87536,5.87555,12000000.0
2006-07-21 18:47:00,5.87501,5.87577,5.8747,5.87557,14000000.0
2006-07-21 18:48:00,5.87556,5.87666,5.87521,5.87563,15000000.0
2006-07-21 18:49:00,5.87503,5.87719,5.87484,5.87706,12000000.0
2006-07-21 18:50:00,5.87624,5.87683,5.87536,5.87542,9000000.0
2006-07-21 18:51:00,5.87502,5.87656,5.87502,5.87656,17000000.0
2006-07-21 18:52:00,5.87667,5.87684,5.875,5.875,9000000.0
2006-07-21 18:53:00,5.87475,5.87658,5.87475,5.8758,14000000.0
2006-07-21 18:54:00,5.87523,5.87644,5.87492,5.87531,14000000.0
2006-07-21 18:55:00,5.87632,5.87644,5.87532,5.87597,10000000.0
2006-07-21 18:56:00,5.87607,5.87607,5.87476,5.87565,16000000.0
2006-07-21 18:57:00,5.87582,5.87582,5.87457,5.87577,17000000.0
2006-07-21 18:58:00,5.87652,5.87668,5.87517,5.87521,14000000.0
2006-07-21 18:59:00,5.87559,5.8769,5.87555,5.87555,14000000.0
2006-07-21 19:00:00,5.87564,5.87692,5.87564,5.87634,15000000.0
2006-07-21 19:01:00,5.87625,5.87629,5.87514,5.87544,15000000.0
2006-07-21 19:02:00,5.87511,5.87633,5.87511,5.87575,14000000.0
2006-07-21 19:03:00,5.87567,5.87703,5.87567,5.87703,14000000.0
2006-07-21 19:04:00,5.8759,5.87611,5.87409,5.87486,12000000.0
2006-07-21 19:05:00,5.87591,5.87666,5.87479,5.87526,15000000.0
2006-07-21 19:06:00,5.87472,5.87556,5.87408,5.8752,16000000.0
2006-07-21 19:07:00,5.87509,5.8756,5.87469,5.87542,20000000.0
2006-07-21 19:08:00,5.87558,5.87578,5.87514,5.87519,8000000.0
2006-07-21 19:09:00,5.87509,5.87569,5.87425,5.87474,17000000.0
2006-07-21 19:10:00,5.87454,5.8761,5.87454,5.8761,9000000.0
2006-07-21 19:11:00,5.87519,5.8758,5.8745,5.87538,16000000.0
2006-07-21 19:12:00,5.8753,5.87565,5.87434,5.87565,13000000.0
2006-07-21 19:13:00,5.87548,5.87598,5.87529,5.87529,10000000.0
2006-07-21 19:14:00,5.87523,5.87586,5.87501,5.8756,20000000.0
2006-07-21 19:15:00,5.87563,5.87604,5.87467,5.87472,12000000.0
2006-07-21 19:16:00,5.87517,5.87518,5.87378,5.87378,8000000.0
2006-07-21 19:17:00,5.8748,5.8748,5.87318,5.87464,18000000.0
2006-07-21 19:18:00,5.8744,5.87475,5.87348,5.87455,11000000.0
2006-07-21 19:19:00,5.87386,5.87474,5.87351,5.87474,12000000.0
2006-07-21 19:20:00,5.87498,5.87505,5.87476,5.87492,14000000.0
2006-07-21 19:21:00,5.87462,5.87481,5.87355,5.87362,13000000.0
2006-07-21 19:22:00,5.87524,5.87568,5.87412,5.87412,12000000.0
2006-07-21 19:23:00,5.87388,5.87508,5.87351,5.87351,14000000.0
2006-07-21 19:24:00,5.8737,5.8745,5.8737,5.87426,19000000.0
2006-07-21 19:25:00,5.87426,5.87496,5.87386,5.87496,8000000.0
2006-07-21 19:26:00,5.87514,5.87514,5.87426,5.87472,7000000.0
2006-07-21 19:27:00,5.87441,5.8747,5.8735,5.87369,20000000.0
2006-07-21 19:28:00,5.87401,5.87556,5.87401,5.87422,17000000.0
2006-07-21 19:29:00,5.87497,5.87514,5.87361,5.87503,10000000.0
2006-07-21 19:30:00,5.87462,5.87486,5.87323,5.87362,15000000.0
2006-07-21 19:31:00,5.87365,5.8745,5.87343,5.87343,11000000.0
2006-07-21 19:32:00,5.87402,5.87496,5.87399,5.87496,9000000.0
2006-07-21 19:33:00,5.87421,5.87498,5.87359,5.87434,14000000.0
2006-07-21 19:34:00,5.87436,5.87436,5.87289,5.87305,17000000.0
2006-07-21 19:35:00,5.87288,5.87288,5.8724,5.87247,8000000.0
2006-07-21 19:36:00,5.87265,5.87362,5.8726,5.87306,15000000.0
2006-07-21 19:37:00,5.87282,5.87306,5.87215,5.87239,8000000.0
2006-07-21 19:38:00,5.87286,5.87407,5.87283,5.87314,15000000.0
2006-07-21 19:39:00,5.87286,5.87408,5.87266,5.8734,17000000.0
2006-07-21 19:40:00,5.87415,5.87495,5.87376,5.87482,16000000.0
2006-07-21 19:41:00,5.874,5.87416,5.87323,5.87406,11000000.0
2006-07-21 19:42:00,5.87412,5.87412,5.87248,5.87306,15000000.0
2006-07-21 19:43:00,5.87419,5.87419,5.87234,5.87302,14000000.0
2006-07-21 19:44:00,5.87262,5.87273,5.8721,5.87253,14000000.0
2006-07-21 19:45:00,5.87225,5.87409,5.87225,5.87334,15000000.0
2006-07-21 19:46:00,5.87424,5.87444,5.87256,5.87331,15000000.0
2006-07-21 19:47:00,5.87427,5.87427,5.87266,5.87355,16000000.0
2006-07-21 19:48:00,5.87276,5.87357,5.87226,5.87275,16000000.0
2006-07-21 19:49:00,5.87285,5.87411,5.87269,5.87302,8000000.0
2006-07-21 19:50:00,5.87318,5.87407,5.87318,5.87366,9000000.0
2006-07-21 19:51:00,5.8734,5.87485,5.87319,5.87369,19000000.0
2006-07-21 19:52:00,5.87319,5.87337,5.87295,5.87306,11000000.0
2006-07-21 19:53:00,5.87356,5.875,5.87356,5.8736,14000000.0
2006-07-21 19:54:00,5.87336,5.87447,5.873,5.87341,18000000.0
2006-07-21 19:55:00,5.87351,5.87397,5.87262,5.87262,13000000.0
2006-07-21 19:56:00,5.87299,5.87381,5.87287,5.87368,10000000.0
2006-07-21 19:57:00,5.87372,5.8747,5.87372,5.8747,16000000.0
2006-07-21 19:58:00,5.87457,5.87467,5.87394,5.87413,15000000.0
2006-07-21 19:59:00,5.8739,5.87468,5.87336,5.87386,14000000.0
2006-07-21 20:00:00,5.8739,5.8739,5.87256,5.87256,11000000.0
2006-07-21 20:01:00,5.87225,5.87364,5.87217,5.87364,24000000.0
2006-07-21 20:02:00,5.87214,5.87214,5.87053,5.87144,11000000.0
2006-07-21 20:03:00,5.87264,5.87278,5.87127,5.87188,11000000.0
2006-07-21 20:04:00,5.8707,5.87159,5.87063,5.87094,10000000.0
2006-07-21 20:05:00,5.8715,5.87316,5.8715,5.87187,17000000.0
2006-07-21 20:06:00,5.87092,5.87261,5.87092,5.87211,10000000.0
2006-07-21 20:07:00,5.87259,5.87275,5.87114,5.87166,14000000.0
2006-07-21 20:08:00,5.87197,5.87226,5.87088,5.87195,13000000.0
2006-07-21 20:09:00,5.87189,5.87223,5.87085,5.87088,11000000.0
2006-07-21 20:10:00,5.87173,5.87202,5.87084,5.87127,11000000.0
2006-07-21 20:11:00,5.87133,5.87203,5.87104,5.87104,9000000.0
2006-07-21 20:12:00,5.87121,5.87246,5.87121,5.87198,16000000.0
2006-07-21 20:13:00,5.87304,5.87343,5.8717,5.8717,11000000.0
2006-07-21 20:14:00,5.87202,5.87391,5.87202,5.87238,19000000.0
2006-07-21 20:15:00,5.87334,5.87596,5.87334,5.87382,13000000.0
2006-07-21 20:16:00,5.87497,5.87601,5.8746,5.8759,15000000.0
2006-07-21 20:17:00,5.87531,5.87555,5.87457,5.87542,8000000.0
2006-07-21 20:18:00,5.87603,5.87603,5.8744,5.87547,14000000.0
2006-07-21 20:19:00,5.87493,5.87493,5.87347,5.87404,14000000.0
2006-07-21 20:20:00,5.87446,5.87557,5.87378,5.87443,12000000.0
2006-07-21 20:21:00,5.87555,5.87622,5.87537,5.87589,9000000.0
2006-07-21 20:22:00,5.87537,5.87664,5.87469,5.87469,17000000.0
2006-07-21 20:23:00,5.8746,5.87608,5.8746,5.87541,11000000.0
2006-07-21 20:24:00,5.87529,5.87644,5.87507,5.87517,16000000.0
2006-07-21 20:25:00,5.87484,5.87632,5.87484,5.87589,11000000.0
2006-07-21 20:26:00,5.87479,5.87615,5.87473,5.87473,8000000.0
2006-07-21 20:27:00,5.8749,5.87588,5.87454,5.87464,13000000.0
2006-07-21 20:28:00,5.87464,5.87571,5.87421,5.87501,15000000.0
2006-07-21 20:29:00,5.87515,5.8757,5.87438,5.8748,16000000.0
2006-07-21 20:30:00,5.87564,5.87619,5.87515,5.87619,8000000.0
2006-07-21 20:31:00,5.87633,5.87633,5.87468,5.8759,18000000.0
2006-07-21 20:32:00,5.87527,5.87555,5.87463,5.87482,7000000.0
2006-07-21 20:33:00,5.8749,5.8749,5.87395,5.87431,13000000.0
2006-07-21 20:34:00,5.87438,5.87527,5.87399,5.87505,13000000.0
2006-07-21 20:35:00,5.87505,5.87539,5.87424,5.87424,9000000.0
2006-07-21 20:36:00,5.87469,5.87566,5.87421,5.87546,17000000.0
2006-07-21 20:37:00,5.87579,5.87579,5.87437,5.87484,14000000.0
2006-07-21 20:38:00,5.87497,5.87529,5.87401,5.87432,16000000.0
2006-07-21 20:39:00,5.87461,5.87527,5.87384,5.87516,14000000.0
2006-07-21 20:40:00,5.87388,5.87544,5.87388,5.87462,17000000.0
2006-07-21 20:41:00,5.87417,5.87471,5.87317,5.87395,16000000.0
2006-07-21 20:42:00,5.87379,5.87462,5.87332,5.87348,22000000.0
2006-07-21 20:43:00,5.87402,5.87497,5.87366,5.87387,18000000.0
2006-07-21 20:44:00,5.87438,5.87495,5.87354,5.87487,16000000.0
2006-07-21 20:45:00,5.87379,5.87474,5.8736,5.87389,8000000.0
2006-07-21 20:46:00,5.87334,5.87408,5.87294,5.87345,19000000.0
2006-07-21 20:47:00,5.87313,5.87341,5.87151,5.87298,12000000.0
2006-07-21 20:48:00,5.87211,5.87357,5.87211,5.87357,9000000.0
2006-07-21 20:49:00,5.87299,5.87377,5.87234,5.87352,19000000.0
2006-07-21 20:50:00,5.87299,5.87402,5.87252,5.87301,15000000.0
2006-07-21 20:51:00,5.87338,5.87348,5.87248,5.87248,9000000.0
2006-07-21 20:52:00,5.87212,5.87383,5.87205,5.87228,11000000.0
2006-07-21 20:53:00,5.87219,5.87313,5.87219,5.87228,15000000.0
2006-07-21 20:54:00,5.87297,5.87297,5.87056,5.87171,12000000.0
2006-07-21 20:55:00,5.8719,5.87304,5.87156,5.87271,18000000.0
2006-07-21 20:56:00,5.87258,5.87338,5.8723,5.87338,12000000.0
2006-07-21 20:57:00,5.87325,5.87348,5.87166,5.87196,13000000.0
2006-07-21 20:58:00,5.87211,5.87348,5.87211,5.87217,11000000.0
2006-07-21 20:59:00,5.87201,5.87338,5.87201,5.87271,11000000.0
2006-07-21 21:00:00,5.87278,5.87362,5.87232,5.87254,17000000.0
2006-07-21 21:01:00,5.87263,5.87263,5.87179,5.87187,10000000.0
2006-07-21 21:02:00,5.87179,5.87287,5.87179,5.8722,8000000.0
2006-07-21 21:03:00,5.87193,5.87307,5.87163,5.87204,19000000.0
2006-07-21 21:04:00,5.87145,5.873,5.87145,5.87172,18000000.0
2006-07-21 21:05:00,5.87161,5.87214,5.87048,5.87048,14000000.0
2006-07-21 21:06:00,5.87025,5.87081,5.87025,5.87056,12000000.0
2006-07-21 21:07:00,5.87046,5.87197,5.87027,5.87119,10000000.0
2006-07-21 21:08:00,5.87068,5.87118,5.86994,5.8705,14000000.0
2006-07-21 21:09:00,5.87022,5.87092,5.87003,5.87013,16000000.0
2006-07-21 21:10:00,5.86968,5.87143,5.86968,5.87022,15000000.0
2006-07-21 21:11:00,5.86979,5.87033,5.86975,5.87013,13000000.0
2006-07-21 21:12:00,5.87054,5.8719,5.87037,5.87065,10000000.0
2006-07-21 21:13:00,5.87054,5.87186,5.87054,5.87083,14000000.0
2006-07-21 21:14:00,5.87066,5.87213,5.87058,5.87146,10000000.0
2006-07-21 21:15:00,5.8718,5.8725,5.87096,5.87235,15000000.0
2006-07-21 21:16:00,5.87249,5.87249,5.87113,5.87124,11000000.0
2006-07-21 21:17:00,5.87117,5.87226,5.87117,5.87148,13000000.0
2006-07-21 21:18:00,5.87113,5.87166,5.87057,5.87164,17000000.0
2006-07-21 21:19:00,5.87147,5.87147,5.87032,5.87057,12000000.0
2006-07-21 21:20:00,5.87013,5.87051,5.87008,5.87049,14000000.0
2006-07-21 21:21:00,5.87057,5.87079,5.87042,5.87059,11000000.0
2006-07-21 21:22:00,5.87085,5.87085,5.87053,5.8708,9000000.0
2006-07-21 21:23:00,5.87067,5.8709,5.87059,5.8708,7000000.0
2006-07-21 21:24:00,5.87114,5.87195,5.87113,5.87177,11000000.0
2006-07-21 21:25:00,5.87191,5.8722,5.87127,5.87141,7000000.0
2006-07-21 21:26:00,5.87146,5.87155,5.87104,5.87114,13000000.0
2006-07-21 21:27:00,5.87132,5.87285,5.87132,5.87192,11000000.0
2006-07-21 21:28:00,5.87157,5.87157,5.87081,5.87081,15000000.0
2006-07-21 21:29:00,5.87088,5.87126,5.87063,5.87076,12000000.0
2006-07-21 21:30:00,5.87088,5.8721,5.87088,5.8721,10000000.0
2006-07-21 21:31:00,5.8722,5.8724,5.87143,5.87165,10000000.0
2006-07-21 21:32:00,5.87157,5.87288,5.87144,5.87192,12000000.0
2006-07-21 21:33:00,5.87162,5.87214,5.87103,5.87103,19000000.0
2006-07-21 21:34:00,5.87072,5.87205,5.87072,5.87136,8000000.0
2006-07-21 21:35:00,5.87142,5.8728,5.87142,5.87225,20000000.0
2006-07-21 21:36:00,5.87186,5.87294,5.87133,5.87174,19000000.0
2006-07-21 21:37:00,5.87199,5.87247,5.87132,5.87205,19000000.0
2006-07-21 21:38:00,5.87184,5.87216,5.87109,5.87143,13000000.0
2006-07-21 21:39:00,5.87127,5.87255,5.87127,5.87255,17000000.0
2006-07-21 21:40:00,5.87163,5.87259,5.87123,5.87172,7000000.0
2006-07-21 21:41:00,5.87213,5.87258,5.87153,5.87174,11000000.0
2006-07-21 21:42:00,5.87156,5.87254,5.87086,5.87086,18000000.0
2006-07-21 21:43:00,5.87055,5.8712,5.86973,5.86973,13000000.0
2006-07-21 21:44:00,5.86966,5.87071,5.86945,5.86984,16000000.0
2006-07-21 21:45:00,5.87064,5.87094,5.86956,5.86976,11000000.0
2006-07-21 21:46:00,5.87111,5.87122,5.86993,5.87016,13000000.0
2006-07-21 21:47:00,5.87069,5.87156,5.87028,5.87104,13000000.0
2006-07-21 21:48:00,5.87081,5.8711,5.86943,5.8701,17000000.0
2006-07-21 21:49:00,5.86935,5.8697,5.86895,5.86895,8000000.0
2006-07-21 21:50:00,5.86923,5.87019,5.86908,5.8701,11000000.0
2006-07-21 21:51:00,5.87091,5.87091,5.86936,5.86937,13000000.0
2006-07-21 21:52:00,5.86996,5.87112,5.86903,5.86952,13000000.0
2006-07-21 21:53:00,5.87067,5.87097,5.86932,5.86984,14000000.0
2006-07-21 21:54:00,5.87055,5.87091,5.86964,5.86964,11000000.0
2006-07-21 21:55:00,5.86926,5.8703,5.86882,5.86991,17000000.0
2006-07-21 21:56:00,5.86994,5.86994,5.86922,5.86923,12000000.0
2006-07-21 21:57:00,5.86963,5.87102,5.86939,5.86983,16000000.0
2006-07-21 21:58:00,5.86989,5.87031,5.86949,5.87031,9000000.0
2006-07-21 21:59:00,5.87072,5.87072,5.86848,5.86895,18000000.0
2006-07-21 22:00:00,5.86869,5.87037,5.86869,5.8688,13000000.0
2006-07-21 22:01:00,5.86919,5.87004,5.869,5.869,11000000.0
2006-07-21 22:02:00,5.86954,5.87157,5.86954,5.87062,17000000.0
2006-07-21 22:03:00,5.87089,5.87243,5.87038,5.87196,23000000.0
2006-07-21 22:04:00,5.87116,5.87228,5.87034,5.87034,15000000.0
2006-07-21 22:05:00,5.87041,5.87203,5.87041,5.87071,14000000.0
2006-07-21 22:06:00,5.87074,5.87167,5.87042,5.87167,15000000.0
2006-07-21 22:07:00,5.87128,5.87132,5.87028,5.87051,9000000.0
2006-07-21 22:08:00,5.8706,5.8725,5.87053,5.87134,18000000.0
2006-07-21 22:09:00,5.87184,5.87201,5.87099,5.87201,11000000.0
2006-07-21 22:10:00,5.87053,5.8708,5.87045,5.87049,7000000.0
2006-07-21 22:11:00,5.8718,5.8718,5.87057,5.87057,8000000.0
2006-07-21 22:12:00,5.87085,5.8713,5.87029,5.87059,16000000.0
2006-07-21 22:13:00,5.87048,5.87168,5.87013,5.87154,24000000.0
2006-07-21 22:14:00,5.8717,5.8717,5.8701,5.87123,9000000.0
2006-07-21 22:15:00,5.87139,5.87143,5.87062,5.87062,10000000.0
2006-07-21 22:16:00,5.87076,5.87193,5.87076,5.87159,13000000.0
2006-07-21 22:17:00,5.87139,5.87213,5.87087,5.87151,20000000.0
2006-07-21 22:18:00,5.87189,5.87189,5.87074,5.87166,11000000.0
2006-07-21 22:19:00,5.87124,5.87162,5.87083,5.87103,15000000.0
2006-07-21 22:20:00,5.87119,5.87224,5.87084,5.8714,16000000.0
2006-07-21 22:21:00,5.87102,5.87106,5.87035,5.87077,12000000.0
2006-07-21 22:22:00,5.87031,5.8706,5.87018,5.87051,14000000.0
2006-07-21 22:23:00,5.87044,5.87047,5.87025,5.87025,11000000.0
2006-07-21 22:24:00,5.87114,5.87231,5.87114,5.87137,16000000.0
2006-07-21 22:25:00,5.87124,5.87225,5.87078,5.87078,14000000.0
2006-07-21 22:26:00,5.87035,5.87035,5.87004,5.87026,10000000.0
2006-07-21 22:27:00,5.87028,5.87041,5.87013,5.87028,14000000.0
2006-07-21 22:28:00,5.87005,5.87035,5.87005,5.87013,12000000.0
2006-07-21 22:29:00,5.87055,5.87224,5.87055,5.87132,13000000.0
2006-07-21 22:30:00,5.87077,5.87178,5.87077,5.87165,8000000.0
2006-07-21 22:31:00,5.87101,5.87184,5.87049,5.87049,11000000.0
2006-07-21 22:32:00,5.87156,5.87214,5.87009,5.87072,20000000.0
2006-07-21 22:33:00,5.87131,5.87203,5.87095,5.87102,11000000.0
2006-07-21 22:34:00,5.87052,5.87214,5.87043,5.87214,10000000.0
2006-07-21 22:35:00,5.87183,5.87197,5.8708,5.87197,13000000.0
2006-07-21 22:36:00,5.87199,5.87213,5.87103,5.87213,9000000.0
2006-07-21 22:37:00,5.87296,5.87296,5.87084,5.87134,13000000.0
2006-07-21 22:38:00,5.8716,5.87193,5.8709,5.87114,9000000.0
2006-07-21 22:39:00,5.87076,5.87123,5.8702,5.8702,12000000.0
2006-07-21 22:40:00,5.87038,5.87171,5.87038,5.87152,9000000.0
2006-07-21 22:41:00,5.87121,5.87173,5.87022,5.87092,14000000.0
2006-07-21 22:42:00,5.87081,5.872,5.87081,5.87131,13000000.0
2006-07-21 22:43:00,5.87105,5.87143,5.87016,5.87134,12000000.0
2006-07-21 22:44:00,5.87126,5.8716,5.87063,5.8716,15000000.0
2006-07-21 22:45:00,5.87105,5.87116,5.86966,5.87116,13000000.0
2006-07-21 22:46:00,5.87251,5.87251,5.8698,5.87152,14000000.0
2006-07-21 22:47:00,5.87049,5.87207,5.87036,5.87184,15000000.0
2006-07-21 22:48:00,5.86998,5.87168,5.86995,5.87035,13000000.0
2006-07-21 22:49:00,5.87037,5.87057,5.8694,5.86941,13000000.0
2006-07-21 22:50:00,5.86878,5.86901,5.86874,5.86874,15000000.0
2006-07-21 22:51:00,5.86926,5.87073,5.86926,5.86991,14000000.0
2006-07-21 22:52:00,5.86955,5.8709,5.86952,5.8709,9000000.0
2006-07-21 22:53:00,5.87092,5.87183,5.87077,5.87099,15000000.0
2006-07-21 22:54:00,5.87048,5.87109,5.87,5.87,17000000.0
2006-07-21 22:55:00,5.8702,5.8715,5.8702,5.87041,16000000.0
2006-07-21 22:56:00,5.87057,5.87154,5.8701,5.87154,13000000.0
2006-07-21 22:57:00,5.87154,5.8717,5.87018,5.87018,8000000.0
2006-07-21 22:58:00,5.87051,5.87159,5.87051,5.87159,8000000.0
2006-07-21 22:59:00,5.87133,5.87133,5.8693,5.8693,19000000.0
2006-07-24 02:00:00,5.86888,5.87561,5.86888,5.87554,16000000.0
2006-07-24 02:01:00,5.87643,5.87762,5.87505,5.87642,21000000.0
2006-07-24 02:02:00,5.87781,5.87815,5.8769,5.87783,10000000.0
2006-07-24 02:03:00,5.87835,5.88238,5.87835,5.88135,8000000.0
2006-07-24 02:04:00,5.88097,5.88097,5.87863,5.88008,14000000.0
2006-07-24 02:05:00,5.87915,5.8793,5.87707,5.8784,14000000.0
2006-07-24 02:06:00,5.87873,5.87967,5.87817,5.87874,15000000.0
2006-07-24 02:07:00,5.8785,5.88005,5.8785,5.87884,10000000.0
2006-07-24 02:08:00,5.87946,5.88186,5.87946,5.88034,16000000.0
2006-07-24 02:09:00,5.87966,5.88045,5.87897,5.87897,18000000.0
2006-07-24 02:10:00,5.87896,5.87961,5.87843,5.8792,16000000.0
2006-07-24 02:11:00,5.879,5.87916,5.8777,5.87841,14000000.0
2006-07-24 02:12:00,5.87861,5.87998,5.8784,5.87994,10000000.0
2006-07-24 02:13:00,5.87924,5.88031,5.87866,5.87948,15000000.0
2006-07-24 02:14:00,5.87922,5.88144,5.87922,5.88023,19000000.0
2006-07-24 02:15:00,5.88124,5.88173,5.88029,5.88058,12000000.0
2006-07-24 02:16:00,5.88066,5.88213,5.87965,5.8804,18000000.0
2006-07-24 02:17:00,5.88133,5.88187,5.8805,5.88086,14000000.0
2006-07-24 02:18:00,5.88019,5.88115,5.87929,5.88021,12000000.0
2006-07-24 02:19:00,5.87921,5.88038,5.87874,5.87889,14000000.0
2006-07-24 02:20:00,5.87967,5.88051,5.87922,5.87938,13000000.0
2006-07-24 02:21:00,5.88002,5.88079,5.87938,5.88021,15000000.0
2006-07-24 02:22:00,5.87914,5.88014,5.87867,5.87906,13000000.0
2006-07-24 02:23:00,5.87927,5.87995,5.87839,5.87979,16000000.0
2006-07-24 02:24:00,5.87892,5.88055,5.87892,5.87915,17000000.0
2006-07-24 02:25:00,5.87884,5.87971,5.87865,5.87912,10000000.0
2006-07-24 02:26:00,5.87884,5.87994,5.87878,5.87957,13000000.0
2006-07-24 02:27:00,5.88046,5.88055,5.87952,5.87976,7000000.0
2006-07-24 02:28:00,5.87973,5.8815,5.87973,5.8815,9000000.0
2006-07-24 02:29:00,5.88101,5.88288,5.88069,5.88163,20000000.0
2006-07-24 02:30:00,5.88123,5.88206,5.88061,5.88133,11000000.0
2006-07-24 02:31:00,5.88108,5.88125,5.88041,5.88083,9000000.0
2006-07-24 02:32:00,5.8805,5.88081,5.87941,5.88071,13000000.0
2006-07-24 02:33:00,5.88131,5.88138,5.87959,5.88037,14000000.0
2006-07-24 02:34:00,5.88023,5.8818,5.88023,5.88119,17000000.0
2006-07-24 02:35:00,5.88158,5.88189,5.88024,5.88061,15000000.0
2006-07-24 02:36:00,5.88154,5.88281,5.8803,5.8806,14000000.0
2006-07-24 02:37:00,5.88097,5.88253,5.88097,5.8812,13000000.0
2006-07-24 02:38:00,5.88166,5.88243,5.88094,5.88101,14000000.0
2006-07-24 02:39:00,5.8811,5.88217,5.88055,5.8809,15000000.0
2006-07-24 02:40:00,5.8807,5.88204,5.87984,5.88066,12000000.0
2006-07-24 02:41:00,5.88099,5.88099,5.88017,5.88032,13000000.0
2006-07-24 02:42:00,5.88016,5.88149,5.87963,5.88018,16000000.0
2006-07-24 02:43:00,5.8797,5.88094,5.8797,5.88082,18000000.0
2006-07-24 02:44:00,5.87989,5.88139,5.87987,5.87987,10000000.0
2006-07-24 02:45:00,5.881,5.88153,5.88048,5.88112,14000000.0
2006-07-24 02:46:00,5.88084,5.88239,5.88026,5.88232,18000000.0
2006-07-24 02:47:00,5.88159,5.88286,5.88106,5.88235,17000000.0
2006-07-24 02:48:00,5.88303,5.88303,5.88185,5.88249,7000000.0
2006-07-24 02:49:00,5.88376,5.88613,5.88376,5.88522,13000000.0
2006-07-24 02:50:00,5.88561,5.88633,5.88414,5.88499,14000000.0
2006-07-24 02:51:00,5.88465,5.88559,5.88347,5.88559,15000000.0
2006-07-24 02:52:00,5.88496,5.88534,5.88357,5.88408,15000000.0
2006-07-24 02:53:00,5.88505,5.88533,5.88357,5.88496,9000000.0
2006-07-24 02:54:00,5.88381,5.88698,5.88381,5.88648,13000000.0
2006-07-24 02:55:00,5.88673,5.88677,5.88514,5.88644,11000000.0
2006-07-24 02:56:00,5.88618,5.88727,5.88586,5.88688,18000000.0
2006-07-24 02:57:00,5.88611,5.88678,5.88537,5.88537,13000000.0
2006-07-24 02:58:00,5.88596,5.88627,5.88477,5.88477,9000000.0
2006-07-24 02:59:00,5.88567,5.88752,5.88567,5.88647,14000000.0
2006-07-24 03:00:00,5.88745,5.88802,5.88622,5.88714,11000000.0
2006-07-24 03:01:00,5.88712,5.8874,5.88635,5.88686,11000000.0
2006-07-24 03:02:00,5.8872,5.88735,5.88627,5.88669,11000000.0
2006-07-24 03:03:00,5.88652,5.88756,5.88652,5.88756,23000000.0
2006-07-24 03:04:00,5.88763,5.88763,5.88479,5.88596,11000000.0
2006-07-24 03:05:00,5.88418,5.88573,5.88401,5.8848,17000000.0
2006-07-24 03:06:00,5.88365,5.88557,5.88365,5.88484,9000000.0
2006-07-24 03:07:00,5.88498,5.88597,5.88392,5.88546,15000000.0
2006-07-24 03:08:00,5.8841,5.88551,5.8841,5.88471,12000000.0
2006-07-24 03:09:00,5.88473,5.8851,5.88389,5.88503,15000000.0
2006-07-24 03:10:00,5.88473,5.88495,5.88361,5.88458,19000000.0
2006-07-24 03:11:00,5.88538,5.88538,5.88313,5.88393,15000000.0
2006-07-24 03:12:00,5.88434,5.88519,5.88351,5.88445,18000000.0
2006-07-24 03:13:00,5.88401,5.88568,5.88359,5.88429,18000000.0
2006-07-24 03:14:00,5.88466,5.88614,5.88466,5.88607,10000000.0
2006-07-24 03:15:00,5.88483,5.88609,5.88473,5.88519,7000000.0
2006-07-24 03:16:00,5.88522,5.88525,5.88498,5.88524,8000000.0
2006-07-24 03:17:00,5.88558,5.88647,5.88558,5.88598,10000000.0
2006-07-24 03:18:00,5.88633,5.88702,5.88499,5.88499,15000000.0
2006-07-24 03:19:00,5.88516,5.88639,5.88516,5.88639,10000000.0
2006-07-24 03:20:00,5.8852,5.88664,5.88513,5.88652,16000000.0
2006-07-24 03:21:00,5.88611,5.88698,5.88582,5.88675,11000000.0
2006-07-24 03:22:00,5.88605,5.88929,5.88597,5.88903,10000000.0
2006-07-24 03:23:00,5.88912,5.89033,5.88815,5.88915,12000000.0
2006-07-24 03:24:00,5.88881,5.89044,5.88838,5.89044,13000000.0
2006-07-24 03:25:00,5.89024,5.89086,5.88965,5.89012,11000000.0
2006-07-24 03:26:00,5.89058,5.89069,5.88907,5.89014,13000000.0
2006-07-24 03:27:00,5.8919,5.89353,5.89056,5.89353,14000000.0
2006-07-24 03:28:00,5.89374,5.89611,5.89309,5.89319,18000000.0
2006-07-24 03:29:00,5.89417,5.89454,5.89231,5.89325,15000000.0
2006-07-24 03:30:00,5.89254,5.89254,5.89035,5.89124,10000000.0
2006-07-24 03:31:00,5.89087,5.89161,5.89014,5.89014,13000000.0
2006-07-24 03:32:00,5.8898,5.89211,5.8898,5.89211,16000000.0
2006-07-24 03:33:00,5.89071,5.89113,5.88972,5.88989,13000000.0
2006-07-24 03:34:00,5.89004,5.89067,5.889,5.89031,16000000.0
2006-07-24 03:35:00,5.89006,5.89073,5.88952,5.88974,10000000.0
2006-07-24 03:36:00,5.88976,5.89059,5.88921,5.8905,11000000.0
2006-07-24 03:37:00,5.89027,5.89075,5.88932,5.88974,13000000.0
2006-07-24 03:38:00,5.88981,5.89115,5.8895,5.88998,13000000.0
2006-07-24 03:39:00,5.88954,5.89111,5.88954,5.89007,13000000.0
2006-07-24 03:40:00,5.8899,5.89109,5.88949,5.89003,12000000.0
2006-07-24 03:41:00,5.89001,5.89099,5.88986,5.89049,16000000.0
2006-07-24 03:42:00,5.89034,5.89101,5.88997,5.89086,21000000.0
2006-07-24 03:43:00,5.8908,5.89156,5.88992,5.89046,18000000.0
2006-07-24 03:44:00,5.89041,5.89095,5.88976,5.89028,15000000.0
2006-07-24 03:45:00,5.89049,5.89122,5.88935,5.88935,9000000.0
2006-07-24 03:46:00,5.89028,5.89032,5.88951,5.89006,8000000.0
2006-07-24 03:47:00,5.89023,5.89026,5.88954,5.88988,11000000.0
2006-07-24 03:48:00,5.89003,5.89095,5.89,5.89093,9000000.0
2006-07-24 03:49:00,5.88978,5.89106,5.88885,5.88885,16000000.0
2006-07-24 03:50:00,5.88988,5.89078,5.88927,5.88975,19000000.0
2006-07-24 03:51:00,5.89094,5.89094,5.88992,5.88992,9000000.0
2006-07-24 03:52:00,5.88968,5.89119,5.88953,5.88986,19000000.0
2006-07-24 03:53:00,5.8905,5.89125,5.88956,5.89086,10000000.0
2006-07-24 03:54:00,5.89141,5.89175,5.89031,5.89043,17000000.0
2006-07-24 03:55:00,5.89036,5.89036,5.89004,5.89007,16000000.0
2006-07-24 03:56:00,5.89001,5.89162,5.89001,5.89162,7000000.0
2006-07-24 03:57:00,5.89052,5.89149,5.89032,5.89067,11000000.0
2006-07-24 03:58:00,5.89208,5.89208,5.89065,5.89065,12000000.0
2006-07-24 03:59:00,5.89105,5.89176,5.8906,5.89072,17000000.0
2006-07-24 04:00:00,5.89061,5.89148,5.88992,5.89057,12000000.0
2006-07-24 04:01:00,5.89017,5.89076,5.88935,5.88991,16000000.0
2006-07-24 04:02:00,5.8902,5.89142,5.8902,5.89023,14000000.0
2006-07-24 04:03:00,5.89012,5.89138,5.88968,5.88968,12000000.0
2006-07-24 04:04:00,5.89007,5.89124,5.88975,5.89017,16000000.0
2006-07-24 04:05:00,5.89016,5.89061,5.88983,5.89042,13000000.0
2006-07-24 04:06:00,5.89052,5.89123,5.88998,5.89005,16000000.0
2006-07-24 04:07:00,5.88991,5.89017,5.88909,5.88946,13000000.0
2006-07-24 04:08:00,5.88951,5.89008,5.88896,5.88963,14000000.0
2006-07-24 04:09:00,5.88921,5.89049,5.88878,5.88962,10000000.0
2006-07-24 04:10:00,5.88943,5.88954,5.88913,5.88933,12000000.0
2006-07-24 04:11:00,5.88949,5.89,5.88871,5.88886,14000000.0
2006-07-24 04:12:00,5.8886,5.89007,5.88822,5.88938,19000000.0
2006-07-24 04:13:00,5.88952,5.88959,5.88786,5.8879,20000000.0
2006-07-24 04:14:00,5.88778,5.88931,5.88778,5.88809,12000000.0
2006-07-24 04:15:00,5.88776,5.88786,5.8876,5.88782,8000000.0
2006-07-24 04:16:00,5.88789,5.88911,5.88781,5.88781,13000000.0
2006-07-24 04:17:00,5.88718,5.88791,5.88635,5.88707,15000000.0
2006-07-24 04:18:00,5.88653,5.8875,5.88638,5.8875,9000000.0
2006-07-24 04:19:00,5.88682,5.8875,5.88605,5.88689,12000000.0
2006-07-24 04:20:00,5.88704,5.88789,5.88704,5.88788,9000000.0
2006-07-24 04:21:00,5.88723,5.88828,5.8863,5.8863,17000000.0
2006-07-24 04:22:00,5.88641,5.88803,5.88641,5.88751,14000000.0
2006-07-24 04:23:00,5.88973,5.88973,5.88861,5.88876,10000000.0
2006-07-24 04:24:00,5.88891,5.88974,5.88891,5.88955,12000000.0
2006-07-24 04:25:00,5.88931,5.88996,5.88875,5.88973,10000000.0
2006-07-24 04:26:00,5.88942,5.88974,5.88871,5.88936,7000000.0
2006-07-24 04:27:00,5.88896,5.88991,5.88892,5.88955,15000000.0
2006-07-24 04:28:00,5.88938,5.89001,5.88899,5.88909,7000000.0
2006-07-24 04:29:00,5.89047,5.89057,5.88881,5.88937,14000000.0
2006-07-24 04:30:00,5.88915,5.88948,5.88875,5.88927,11000000.0
2006-07-24 04:31:00,5.88888,5.88979,5.88831,5.88835,15000000.0
2006-07-24 04:32:00,5.88883,5.88938,5.88842,5.88867,17000000.0
2006-07-24 04:33:00,5.88761,5.88974,5.88761,5.88842,14000000.0
2006-07-24 04:34:00,5.88891,5.88948,5.88848,5.88864,9000000.0
2006-07-24 04:35:00,5.88886,5.88962,5.88861,5.88861,12000000.0
2006-07-24 04:36:00,5.88896,5.88969,5.88889,5.88889,12000000.0
2006-07-24 04:37:00,5.88911,5.88962,5.88776,5.88788,12000000.0
2006-07-24 04:38:00,5.88761,5.88864,5.88737,5.88766,11000000.0
2006-07-24 04:39:00,5.88838,5.88885,5.88832,5.88853,17000000.0
2006-07-24 04:40:00,5.88862,5.88878,5.88756,5.88795,9000000.0
2006-07-24 04:41:00,5.88799,5.88808,5.88785,5.88787,10000000.0
2006-07-24 04:42:00,5.88842,5.88911,5.88786,5.88862,8000000.0
2006-07-24 04:43:00,5.88835,5.88913,5.88724,5.88724,18000000.0
2006-07-24 04:44:00,5.88663,5.88748,5.88663,5.88748,9000000.0
2006-07-24 04:45:00,5.88743,5.88743,5.88718,5.88741,9000000.0
2006-07-24 04:46:00,5.88764,5.88844,5.8867,5.88773,16000000.0
2006-07-24 04:47:00,5.88771,5.88771,5.88611,5.88688,12000000.0
2006-07-24 04:48:00,5.88746,5.88798,5.88621,5.88621,10000000.0
2006-07-24 04:49:00,5.88596,5.88817,5.88596,5.88817,16000000.0
2006-07-24 04:50:00,5.88845,5.88845,5.88738,5.88777,16000000.0
2006-07-24 04:51:00,5.88802,5.88873,5.88662,5.88752,20000000.0
2006-07-24 04:52:00,5.88792,5.88871,5.88779,5.8882,13000000.0
2006-07-24 04:53:00,5.88852,5.88852,5.88661,5.88708,11000000.0
2006-07-24 04:54:00,5.88755,5.88858,5.8872,5.88721,11000000.0
2006-07-24 04:55:00,5.88725,5.88878,5.88725,5.88878,12000000.0
2006-07-24 04:56:00,5.88785,5.88785,5.8873,5.88736,16000000.0
2006-07-24 04:57:00,5.88743,5.88743,5.88722,5.88737,7000000.0
2006-07-24 04:58:00,5.88753,5.88835,5.8866,5.88835,13000000.0
2006-07-24 04:59:00,5.88833,5.88864,5.88667,5.88698,17000000.0
2006-07-24 05:00:00,5.8871,5.88717,5.88689,5.88705,10000000.0
2006-07-24 05:01:00,5.88753,5.8885,5.88749,5.8885,13000000.0
2006-07-24 05:02:00,5.88854,5.8889,5.88794,5.8889,18000000.0
2006-07-24 05:03:00,5.88827,5.88877,5.88739,5.88739,9000000.0
2006-07-24 05:04:00,5.88773,5.88922,5.88773,5.88892,12000000.0
2006-07-24 05:05:00,5.8886,5.88918,5.88811,5.88811,10000000.0
2006-07-24 05:06:00,5.88825,5.88851,5.88821,5.88838,20000000.0
2006-07-24 05:07:00,5.88873,5.88938,5.88873,5.88891,10000000.0
2006-07-24 05:08:00,5.88867,5.88974,5.88759,5.88931,17000000.0
2006-07-24 05:09:00,5.88915,5.88915,5.88758,5.88833,15000000.0
2006-07-24 05:10:00,5.8881,5.88883,5.88792,5.88829,10000000.0
2006-07-24 05:11:00,5.88837,5.88837,5.88812,5.88815,16000000.0
2006-07-24 05:12:00,5.8879,5.88863,5.88752,5.88863,7000000.0
2006-07-24 05:13:00,5.88885,5.88885,5.88745,5.8875,12000000.0
2006-07-24 05:14:00,5.88763,5.88779,5.88734,5.88756,14000000.0
2006-07-24 05:15:00,5.88776,5.88862,5.88773,5.88773,16000000.0
2006-07-24 05:16:00,5.88742,5.88846,5.88731,5.88731,15000000.0
2006-07-24 05:17:00,5.88746,5.88786,5.88677,5.88677,10000000.0
2006-07-24 05:18:00,5.88614,5.88776,5.88614,5.88769,13000000.0
2006-07-24 05:19:00,5.88755,5.888,5.88705,5.88772,13000000.0
2006-07-24 05:20:00,5.88719,5.88734,5.88685,5.88702,20000000.0
2006-07-24 05:21:00,5.88729,5.88857,5.88729,5.88773,9000000.0
2006-07-24 05:22:00,5.88751,5.88751,5.88725,5.88739,17000000.0
2006-07-24 05:23:00,5.88748,5.88826,5.88726,5.88801,14000000.0
2006-07-24 05:24:00,5.88819,5.88883,5.88747,5.88747,19000000.0
2006-07-24 05:25:00,5.8874,5.88952,5.8874,5.88952,13000000.0
2006-07-24 05:26:00,5.88959,5.88985,5.88959,5.88965,13000000.0
2006-07-24 05:27:00,5.88968,5.8898,5.88947,5.88947,13000000.0
2006-07-24 05:28:00,5.88908,5.88908,5.88781,5.88788,10000000.0
2006-07-24 05:29:00,5.88754,5.88757,5.88733,5.88753,17000000.0
2006-07-24 05:30:00,5.88741,5.88771,5.88738,5.88745,21000000.0
2006-07-24 05:31:00,5.88761,5.88761,5.88725,5.88737,13000000.0
2006-07-24 05:32:00,5.8876,5.8876,5.88724,5.88752,16000000.0
2006-07-24 05:33:00,5.88733,5.88752,5.88728,5.88752,13000000.0
2006-07-24 05:34:00,5.88754,5.8876,5.88738,5.88747,13000000.0
2006-07-24 05:35:00,5.88705,5.88815,5.88699,5.88773,14000000.0
2006-07-24 05:36:00,5.88866,5.88866,5.88721,5.88829,18000000.0
2006-07-24 05:37:00,5.88793,5.88892,5.88736,5.8875,12000000.0
2006-07-24 05:38:00,5.88758,5.88787,5.88755,5.88782,13000000.0
2006-07-24 05:39:00,5.88764,5.88839,5.88742,5.88814,21000000.0
2006-07-24 05:40:00,5.88811,5.88829,5.88798,5.88813,14000000.0
2006-07-24 05:41:00,5.88805,5.88884,5.88781,5.88824,13000000.0
2006-07-24 05:42:00,5.88862,5.8889,5.88796,5.88796,8000000.0
2006-07-24 05:43:00,5.8878,5.88901,5.88734,5.88774,13000000.0
2006-07-24 05:44:00,5.88791,5.88914,5.88786,5.88809,13000000.0
2006-07-24 05:45:00,5.88791,5.88911,5.88791,5.88823,24000000.0
2006-07-24 05:46:00,5.88819,5.88839,5.88801,5.88839,14000000.0
2006-07-24 05:47:00,5.88893,5.88934,5.88839,5.88908,11000000.0
2006-07-24 05:48:00,5.88835,5.88887,5.88768,5.88887,18000000.0
2006-07-24 05:49:00,5.88921,5.88967,5.88829,5.88856,10000000.0
2006-07-24 05:50:00,5.88862,5.88876,5.88851,5.88876,10000000.0
2006-07-24 05:51:00,5.88895,5.88899,5.8887,5.88881,11000000.0
2006-07-24 05:52:00,5.88895,5.88902,5.88872,5.88902,19000000.0
2006-07-24 05:53:00,5.88977,5.88977,5.88785,5.88872,15000000.0
2006-07-24 05:54:00,5.88905,5.8897,5.88847,5.88847,7000000.0
2006-07-24 05:55:00,5.8889,5.88998,5.88841,5.88948,12000000.0
2006-07-24 05:56:00,5.88925,5.88972,5.88876,5.88894,16000000.0
2006-07-24 05:57:00,5.88859,5.88861,5.88823,5.88835,11000000.0
2006-07-24 05:58:00,5.88833,5.88858,5.88827,5.88835,22000000.0
2006-07-24 05:59:00,5.88849,5.88921,5.88818,5.88818,9000000.0
2006-07-24 06:00:00,5.8886,5.88917,5.8878,5.8882,17000000.0
2006-07-24 06:01:00,5.88846,5.88909,5.88816,5.88834,18000000.0
2006-07-24 06:02:00,5.88864,5.88867,5.88838,5.8885,18000000.0
2006-07-24 06:03:00,5.88837,5.88872,5.88837,5.88861,16000000.0
2006-07-24 06:04:00,5.88864,5.8887,5.88845,5.88868,8000000.0
2006-07-24 06:05:00,5.8888,5.88927,5.8886,5.88871,10000000.0
2006-07-24 06:06:00,5.88848,5.88876,5.8884,5.88851,27000000.0
2006-07-24 06:07:00,5.88967,5.88967,5.88822,5.88851,17000000.0
2006-07-24 06:08:00,5.88853,5.88978,5.88847,5.88858,14000000.0
2006-07-24 06:09:00,5.88875,5.88901,5.88875,5.88893,13000000.0
2006-07-24 06:10:00,5.88866,5.88898,5.88859,5.88898,14000000.0
2006-07-24 06:11:00,5.88876,5.88939,5.88784,5.88789,16000000.0
2006-07-24 06:12:00,5.88825,5.88962,5.88808,5.88962,17000000.0
2006-07-24 06:13:00,5.88912,5.88936,5.8883,5.8883,14000000.0
2006-07-24 06:14:00,5.88797,5.88856,5.88774,5.8881,12000000.0
2006-07-24 06:15:00,5.88789,5.88836,5.88765,5.88789,13000000.0
2006-07-24 06:16:00,5.88748,5.88776,5.88745,5.88761,14000000.0
2006-07-24 06:17:00,5.88761,5.88809,5.88699,5.88699,11000000.0
2006-07-24 06:18:00,5.88707,5.88827,5.88669,5.88827,12000000.0
2006-07-24 06:19:00,5.8883,5.8883,5.88685,5.88723,19000000.0
2006-07-24 06:20:00,5.88722,5.88788,5.88655,5.88756,11000000.0
2006-07-24 06:21:00,5.88723,5.88834,5.88723,5.88771,9000000.0
2006-07-24 06:22:00,5.88775,5.88838,5.8865,5.88677,22000000.0
2006-07-24 06:23:00,5.88783,5.88791,5.88683,5.88683,18000000.0
2006-07-24 06:24:00,5.8869,5.88693,5.88679,5.88683,8000000.0
2006-07-24 06:25:00,5.88712,5.88804,5.88712,5.88779,9000000.0
2006-07-24 06:26:00,5.8879,5.88851,5.88696,5.8882,13000000.0
2006-07-24 06:27:00,5.88671,5.88729,5.8863,5.88706,15000000.0
2006-07-24 06:28:00,5.88724,5.88781,5.88633,5.88713,18000000.0
2006-07-24 06:29:00,5.88682,5.88713,5.8868,5.88695,16000000.0
2006-07-24 06:30:00,5.88705,5.88711,5.88681,5.88698,10000000.0
2006-07-24 06:31:00,5.88716,5.88865,5.88716,5.88778,13000000.0
2006-07-24 06:32:00,5.88731,5.888,5.88695,5.8875,10000000.0
2006-07-24 06:33:00,5.88707,5.88845,5.8868,5.88781,10000000.0
2006-07-24 06:34:00,5.88888,5.88888,5.88701,5.88701,15000000.0
2006-07-24 06:35:00,5.88687,5.88787,5.88666,5.88666,13000000.0
2006-07-24 06:36:00,5.88645,5.88848,5.88645,5.88673,23000000.0
2006-07-24 06:37:00,5.88786,5.88804,5.88693,5.88726,11000000.0
2006-07-24 06:38:00,5.88759,5.88784,5.88653,5.88755,17000000.0
2006-07-24 06:39:00,5.88735,5.88744,5.88712,5.88712,8000000.0
2006-07-24 06:40:00,5.88766,5.88841,5.88765,5.88765,15000000.0
2006-07-24 06:41:00,5.88623,5.88823,5.88623,5.88681,15000000.0
2006-07-24 06:42:00,5.88718,5.88808,5.88653,5.88667,16000000.0
2006-07-24 06:43:00,5.88637,5.88717,5.88637,5.88682,12000000.0
2006-07-24 06:44:00,5.88826,5.88859,5.88678,5.88717,13000000.0
2006-07-24 06:45:00,5.88698,5.88828,5.8867,5.8867,14000000.0
2006-07-24 06:46:00,5.88729,5.88787,5.88686,5.88714,12000000.0
2006-07-24 06:47:00,5.88696,5.88713,5.88691,5.88701,11000000.0
2006-07-24 06:48:00,5.88758,5.88842,5.88727,5.88742,15000000.0
2006-07-24 06:49:00,5.88706,5.88801,5.88687,5.8875,17000000.0
2006-07-24 06:50:00,5.88746,5.88818,5.88668,5.88785,13000000.0
2006-07-24 06:51:00,5.88811,5.88862,5.88776,5.88776,8000000.0
2006-07-24 06:52:00,5.88792,5.88842,5.88695,5.88701,14000000.0
2006-07-24 06:53:00,5.88731,5.88751,5.88706,5.88712,13000000.0
2006-07-24 06:54:00,5.88701,5.88701,5.88675,5.88695,8000000.0
2006-07-24 06:55:00,5.88688,5.88705,5.88684,5.88689,10000000.0
2006-07-24 06:56:00,5.88697,5.8872,5.88693,5.88703,11000000.0
2006-07-24 06:57:00,5.88697,5.88703,5.88676,5.88677,17000000.0
2006-07-24 06:58:00,5.88702,5.88706,5.88673,5.88706,12000000.0
2006-07-24 06:59:00,5.88733,5.88862,5.88694,5.88768,14000000.0
2006-07-24 07:00:00,5.88746,5.88803,5.88699,5.8877,11000000.0
2006-07-24 07:01:00,5.8871,5.88837,5.88685,5.88685,10000000.0
2006-07-24 07:02:00,5.88678,5.88836,5.88678,5.88804,14000000.0
2006-07-24 07:03:00,5.88867,5.8892,5.88804,5.88863,7000000.0
2006-07-24 07:04:00,5.88896,5.88993,5.88865,5.88892,16000000.0
2006-07-24 07:05:00,5.88854,5.88913,5.88778,5.88902,15000000.0
2006-07-24 07:06:00,5.88838,5.88986,5.88838,5.88902,16000000.0
2006-07-24 07:07:00,5.89061,5.8909,5.88915,5.8909,12000000.0
2006-07-24 07:08:00,5.89065,5.8913,5.8904,5.8913,8000000.0
2006-07-24 07:09:00,5.89121,5.89121,5.88983,5.88983,8000000.0
2006-07-24 07:10:00,5.8896,5.8896,5.8891,5.88911,16000000.0
2006-07-24 07:11:00,5.88942,5.89034,5.88848,5.88958,17000000.0
2006-07-24 07:12:00,5.8883,5.88966,5.8883,5.88896,20000000.0
2006-07-24 07:13:00,5.88918,5.88988,5.88866,5.88884,18000000.0
2006-07-24 07:14:00,5.88867,5.88956,5.8885,5.88878,11000000.0
2006-07-24 07:15:00,5.88897,5.89021,5.88826,5.88905,18000000.0
2006-07-24 07:16:00,5.88825,5.88945,5.88806,5.88884,18000000.0
2006-07-24 07:17:00,5.88876,5.88969,5.88829,5.88932,12000000.0
2006-07-24 07:18:00,5.88949,5.89015,5.88843,5.88843,18000000.0
2006-07-24 07:19:00,5.88884,5.88993,5.88884,5.88967,14000000.0
2006-07-24 07:20:00,5.89025,5.89029,5.89,5.89025,18000000.0
2006-07-24 07:21:00,5.8901,5.89035,5.88842,5.89023,13000000.0
2006-07-24 07:22:00,5.89058,5.8907,5.88965,5.89018,14000000.0
2006-07-24 07:23:00,5.89038,5.89038,5.88917,5.88951,15000000.0
2006-07-24 07:24:00,5.88948,5.89058,5.8892,5.89002,16000000.0
2006-07-24 07:25:00,5.88953,5.89056,5.88896,5.88942,15000000.0
2006-07-24 07:26:00,5.89035,5.89035,5.88895,5.88916,13000000.0
2006-07-24 07:27:00,5.88943,5.89004,5.88918,5.88994,12000000.0
2006-07-24 07:28:00,5.89031,5.89031,5.89004,5.89005,22000000.0
2006-07-24 07:29:00,5.88993,5.89023,5.88881,5.88937,16000000.0
2006-07-24 07:30:00,5.88983,5.89115,5.88968,5.89058,14000000.0
2006-07-24 07:31:00,5.89041,5.89417,5.89041,5.89417,13000000.0
2006-07-24 07:32:00,5.89349,5.89563,5.89279,5.89563,9000000.0
2006-07-24 07:33:00,5.89553,5.89779,5.89553,5.89756,7000000.0
2006-07-24 07:34:00,5.89865,5.90079,5.89865,5.89935,18000000.0
2006-07-24 07:35:00,5.90012,5.90012,5.89886,5.89947,9000000.0
2006-07-24 07:36:00,5.90012,5.90062,5.89826,5.8994,13000000.0
2006-07-24 07:37:00,5.89781,5.89942,5.89773,5.89784,11000000.0
2006-07-24 07:38:00,5.89759,5.89785,5.89583,5.89611,11000000.0
2006-07-24 07:39:00,5.89702,5.89775,5.89539,5.89769,19000000.0
2006-07-24 07:40:00,5.89676,5.89676,5.89518,5.89588,11000000.0
2006-07-24 07:41:00,5.89612,5.89666,5.89558,5.89628,7000000.0
2006-07-24 07:42:00,5.89656,5.89761,5.89621,5.89673,13000000.0
2006-07-24 07:43:00,5.89548,5.89636,5.89257,5.89613,14000000.0
2006-07-24 07:44:00,5.89702,5.89803,5.89635,5.8968,10000000.0
2006-07-24 07:45:00,5.89638,5.89884,5.896,5.89884,8000000.0
2006-07-24 07:46:00,5.89847,5.90013,5.89847,5.89926,13000000.0
2006-07-24 07:47:00,5.90091,5.90177,5.89938,5.89999,15000000.0
2006-07-24 07:48:00,5.89832,5.89911,5.89724,5.89748,13000000.0
2006-07-24 07:49:00,5.89775,5.89797,5.89653,5.89653,10000000.0
2006-07-24 07:50:00,5.89671,5.89855,5.89671,5.89807,17000000.0
2006-07-24 07:51:00,5.89846,5.89846,5.89679,5.89693,16000000.0
2006-07-24 07:52:00,5.89899,5.90019,5.89818,5.89839,13000000.0
2006-07-24 07:53:00,5.89892,5.89977,5.89871,5.89947,10000000.0
2006-07-24 07:54:00,5.89908,5.89936,5.89771,5.89774,11000000.0
2006-07-24 07:55:00,5.898,5.89849,5.89639,5.897,12000000.0
2006-07-24 07:56:00,5.89716,5.8975,5.89638,5.897,13000000.0
2006-07-24 07:57:00,5.89659,5.89672,5.89492,5.89543,8000000.0
2006-07-24 07:58:00,5.89485,5.89629,5.89485,5.89523,14000000.0
2006-07-24 07:59:00,5.89506,5.89534,5.8922,5.89287,15000000.0
2006-07-24 08:00:00,5.89238,5.89456,5.89219,5.89367,10000000.0
2006-07-24 08:01:00,5.89459,5.8967,5.89374,5.89641,13000000.0
2006-07-24 08:02:00,5.89605,5.89695,5.8954,5.89695,14000000.0
2006-07-24 08:03:00,5.89789,5.89887,5.89695,5.89864,12000000.0
2006-07-24 08:04:00,5.89841,5.89841,5.89672,5.89726,16000000.0
2006-07-24 08:05:00,5.8975,5.8975,5.89578,5.89626,14000000.0
2006-07-24 08:06:00,5.89607,5.89806,5.89598,5.89744,19000000.0
2006-07-24 08:07:00,5.89709,5.89749,5.8956,5.89691,19000000.0
2006-07-24 08:08:00,5.89665,5.89665,5.89468,5.8957,11000000.0
2006-07-24 08:09:00,5.8941,5.89509,5.89352,5.89501,10000000.0
2006-07-24 08:10:00,5.89316,5.89518,5.89316,5.89514,16000000.0
2006-07-24 08:11:00,5.89587,5.89587,5.89442,5.89485,9000000.0
2006-07-24 08:12:00,5.89401,5.89526,5.89401,5.89526,10000000.0
2006-07-24 08:13:00,5.89509,5.89536,5.89394,5.89501,11000000.0
2006-07-24 08:14:00,5.8955,5.89622,5.89472,5.89575,12000000.0
2006-07-24 08:15:00,5.89578,5.89601,5.89471,5.89531,15000000.0
2006-07-24 08:16:00,5.89499,5.89553,5.89385,5.89553,14000000.0
2006-07-24 08:17:00,5.89509,5.89553,5.8938,5.89553,10000000.0
2006-07-24 08:18:00,5.89559,5.89559,5.89415,5.89548,9000000.0
2006-07-24 08:19:00,5.8949,5.89559,5.89436,5.89559,11000000.0
2006-07-24 08:20:00,5.89575,5.89575,5.89395,5.89395,11000000.0
2006-07-24 08:21:00,5.89431,5.8951,5.89342,5.89486,20000000.0
2006-07-24 08:22:00,5.89525,5.89567,5.89455,5.89533,8000000.0
2006-07-24 08:23:00,5.89532,5.89594,5.89413,5.89413,12000000.0
2006-07-24 08:24:00,5.89568,5.89721,5.89553,5.89707,13000000.0
2006-07-24 08:25:00,5.89739,5.89739,5.8958,5.8965,12000000.0
2006-07-24 08:26:00,5.89665,5.89758,5.89665,5.89706,13000000.0
2006-07-24 08:27:00,5.89615,5.8972,5.89577,5.89634,11000000.0
2006-07-24 08:28:00,5.89697,5.89707,5.8959,5.89597,8000000.0
2006-07-24 08:29:00,5.89664,5.89703,5.89498,5.8955,12000000.0
2006-07-24 08:30:00,5.89577,5.89816,5.89577,5.89728,11000000.0
2006-07-24 08:31:00,5.89859,5.89866,5.89688,5.89823,10000000.0
2006-07-24 08:32:00,5.89761,5.89823,5.89674,5.89723,13000000.0
2006-07-24 08:33:00,5.8977,5.89888,5.89752,5.89814,11000000.0
2006-07-24 08:34:00,5.89855,5.89903,5.8976,5.89809,17000000.0
2006-07-24 08:35:00,5.89783,5.89872,5.8974,5.89866,11000000.0
2006-07-24 08:36:00,5.89896,5.89929,5.89694,5.89694,10000000.0
2006-07-24 08:37:00,5.89794,5.89794,5.89609,5.89618,9000000.0
2006-07-24 08:38:00,5.89617,5.89655,5.89532,5.89532,18000000.0
2006-07-24 08:39:00,5.89632,5.89669,5.89571,5.89633,8000000.0
2006-07-24 08:40:00,5.89654,5.89676,5.89558,5.89592,7000000.0
2006-07-24 08:41:00,5.89675,5.89795,5.89615,5.89625,16000000.0
2006-07-24 08:42:00,5.89741,5.89741,5.89435,5.89435,14000000.0
2006-07-24 08:43:00,5.89404,5.89683,5.89401,5.89563,12000000.0
2006-07-24 08:44:00,5.89624,5.89694,5.89596,5.89675,9000000.0
2006-07-24 08:45:00,5.89688,5.8969,5.89554,5.89629,18000000.0
2006-07-24 08:46:00,5.89639,5.89735,5.89598,5.89735,14000000.0
2006-07-24 08:47:00,5.89676,5.89676,5.89535,5.89658,18000000.0
2006-07-24 08:48:00,5.89616,5.89683,5.89531,5.89534,12000000.0
2006-07-24 08:49:00,5.89525,5.89683,5.89525,5.89607,14000000.0
2006-07-24 08:50:00,5.89529,5.89629,5.89514,5.89593,16000000.0
2006-07-24 08:51:00,5.89604,5.89604,5.89399,5.89555,21000000.0
2006-07-24 08:52:00,5.89562,5.89586,5.89468,5.89586,20000000.0
2006-07-24 08:53:00,5.8959,5.89677,5.89552,5.89613,7000000.0
2006-07-24 08:54:00,5.89663,5.89762,5.89583,5.89692,17000000.0
2006-07-24 08:55:00,5.89671,5.89771,5.89671,5.89771,12000000.0
2006-07-24 08:56:00,5.89743,5.89755,5.89589,5.89651,17000000.0
2006-07-24 08:57:00,5.89761,5.89834,5.89674,5.89779,16000000.0
2006-07-24 08:58:00,5.89783,5.89897,5.89734,5.89897,12000000.0
2006-07-24 08:59:00,5.89935,5.90007,5.89826,5.89912,13000000.0
2006-07-24 09:00:00,5.89862,5.89922,5.89733,5.89733,17000000.0
2006-07-24 09:01:00,5.89843,5.89914,5.89803,5.89885,13000000.0
2006-07-24 09:02:00,5.89842,5.89875,5.89759,5.89831,8000000.0
2006-07-24 09:03:00,5.89729,5.89862,5.89717,5.89767,16000000.0
2006-07-24 09:04:00,5.89729,5.898,5.89643,5.89757,8000000.0
2006-07-24 09:05:00,5.89841,5.89873,5.89744,5.89744,11000000.0
2006-07-24 09:06:00,5.89734,5.89734,5.89604,5.89616,10000000.0
2006-07-24 09:07:00,5.89663,5.89732,5.89616,5.89658,10000000.0
2006-07-24 09:08:00,5.89697,5.89766,5.89579,5.89703,19000000.0
2006-07-24 09:09:00,5.89798,5.89825,5.89706,5.8974,16000000.0
2006-07-24 09:10:00,5.89719,5.89771,5.89691,5.89721,8000000.0
2006-07-24 09:11:00,5.89766,5.89789,5.89651,5.89671,11000000.0
2006-07-24 09:12:00,5.89735,5.898,5.89622,5.89715,16000000.0
2006-07-24 09:13:00,5.89791,5.89791,5.89615,5.89667,15000000.0
2006-07-24 09:14:00,5.89653,5.89686,5.8951,5.89594,17000000.0
2006-07-24 09:15:00,5.89816,5.89903,5.89754,5.89764,12000000.0
2006-07-24 09:16:00,5.89767,5.8987,5.8971,5.8971,14000000.0
2006-07-24 09:17:00,5.8985,5.89866,5.89692,5.89704,14000000.0
2006-07-24 09:18:00,5.89712,5.89829,5.89712,5.89829,18000000.0
2006-07-24 09:19:00,5.89822,5.89897,5.89672,5.89896,14000000.0
2006-07-24 09:20:00,5.89842,5.89899,5.8976,5.89864,18000000.0
2006-07-24 09:21:00,5.89891,5.89891,5.89723,5.89875,17000000.0
2006-07-24 09:22:00,5.89749,5.89883,5.89737,5.8981,13000000.0
2006-07-24 09:23:00,5.89828,5.90106,5.89805,5.90058,12000000.0
2006-07-24 09:24:00,5.9026,5.90431,5.90122,5.90431,14000000.0
2006-07-24 09:25:00,5.90462,5.90627,5.90427,5.90595,9000000.0
2006-07-24 09:26:00,5.905,5.90629,5.9049,5.90597,13000000.0
2006-07-24 09:27:00,5.90561,5.90561,5.90385,5.90526,13000000.0
2006-07-24 09:28:00,5.90466,5.9048,5.90299,5.90343,19000000.0
2006-07-24 09:29:00,5.90401,5.90513,5.90348,5.90401,14000000.0
2006-07-24 09:30:00,5.90333,5.90465,5.903,5.90465,15000000.0
2006-07-24 09:31:00,5.90429,5.90467,5.90305,5.9039,11000000.0
2006-07-24 09:32:00,5.90377,5.90388,5.9026,5.90377,16000000.0
2006-07-24 09:33:00,5.90417,5.9048,5.90289,5.9048,9000000.0
2006-07-24 09:34:00,5.90576,5.90585,5.90433,5.90585,18000000.0
2006-07-24 09:35:00,5.9055,5.90578,5.90321,5.90462,14000000.0
2006-07-24 09:36:00,5.90417,5.90417,5.90249,5.90404,16000000.0
2006-07-24 09:37:00,5.90368,5.90435,5.90234,5.90434,20000000.0
2006-07-24 09:38:00,5.90382,5.90382,5.90203,5.90233,19000000.0
2006-07-24 09:39:00,5.90364,5.9041,5.90269,5.9041,16000000.0
2006-07-24 09:40:00,5.90365,5.90455,5.90307,5.90443,12000000.0
2006-07-24 09:41:00,5.90389,5.90465,5.90265,5.90358,18000000.0
2006-07-24 09:42:00,5.90475,5.90557,5.90421,5.9051,16000000.0
2006-07-24 09:43:00,5.90406,5.90515,5.9036,5.90399,15000000.0
2006-07-24 09:44:00,5.90429,5.90429,5.90252,5.90366,13000000.0
2006-07-24 09:45:00,5.90292,5.90327,5.90242,5.90327,13000000.0
2006-07-24 09:46:00,5.90363,5.90403,5.90279,5.9033,17000000.0
2006-07-24 09:47:00,5.9032,5.9041,5.90274,5.90354,13000000.0
2006-07-24 09:48:00,5.9043,5.90526,5.90358,5.90519,16000000.0
2006-07-24 09:49:00,5.90386,5.90519,5.90327,5.90361,17000000.0
2006-07-24 09:50:00,5.90318,5.90375,5.90167,5.90333,12000000.0
2006-07-24 09:51:00,5.90366,5.90366,5.9023,5.90342,16000000.0
2006-07-24 09:52:00,5.90264,5.90424,5.9021,5.90312,16000000.0
2006-07-24 09:53:00,5.90269,5.90374,5.90232,5.90271,15000000.0
2006-07-24 09:54:00,5.90408,5.90408,5.90248,5.90314,15000000.0
2006-07-24 09:55:00,5.90336,5.90409,5.90277,5.90277,15000000.0
2006-07-24 09:56:00,5.90289,5.90399,5.90256,5.90299,17000000.0
2006-07-24 09:57:00,5.9035,5.9046,5.90301,5.90307,12000000.0
2006-07-24 09:58:00,5.90375,5.9049,5.90332,5.90386,14000000.0
2006-07-24 09:59:00,5.90425,5.90454,5.90343,5.90358,10000000.0
2006-07-24 10:00:00,5.90422,5.90466,5.90362,5.90466,11000000.0
2006-07-24 10:01:00,5.90454,5.90454,5.90283,5.90379,24000000.0
2006-07-24 10:02:00,5.90394,5.90457,5.90313,5.90435,14000000.0
2006-07-24 10:03:00,5.90447,5.90507,5.90325,5.90354,16000000.0
2006-07-24 10:04:00,5.90407,5.90437,5.90336,5.90387,10000000.0
2006-07-24 10:05:00,5.90474,5.90494,5.90361,5.90477,10000000.0
2006-07-24 10:06:00,5.90504,5.90505,5.90313,5.9043,9000000.0
2006-07-24 10:07:00,5.90428,5.90428,5.90289,5.9037,11000000.0
2006-07-24 10:08:00,5.90347,5.9037,5.90263,5.90341,9000000.0
2006-07-24 10:09:00,5.90341,5.90382,5.90295,5.90379,11000000.0
2006-07-24 10:10:00,5.90279,5.90373,5.90213,5.90305,15000000.0
2006-07-24 10:11:00,5.90268,5.90294,5.90148,5.9027,16000000.0
2006-07-24 10:12:00,5.90153,5.90276,5.90089,5.90127,19000000.0
2006-07-24 10:13:00,5.90096,5.90212,5.90045,5.90106,9000000.0
2006-07-24 10:14:00,5.901,5.90203,5.90066,5.90144,11000000.0
2006-07-24 10:15:00,5.90189,5.90259,5.90158,5.90236,8000000.0
2006-07-24 10:16:00,5.90217,5.90286,5.90208,5.90284,17000000.0
2006-07-24 10:17:00,5.90291,5.90335,5.90202,5.90335,16000000.0
2006-07-24 10:18:00,5.90313,5.90313,5.90142,5.90205,16000000.0
2006-07-24 10:19:00,5.90252,5.90349,5.90145,5.9017,17000000.0
2006-07-24 10:20:00,5.90341,5.90344,5.90215,5.90215,16000000.0
2006-07-24 10:21:00,5.90265,5.90389,5.90265,5.90389,7000000.0
2006-07-24 10:22:00,5.90336,5.90413,5.90235,5.90322,10000000.0
2006-07-24 10:23:00,5.90334,5.90486,5.90297,5.90486,14000000.0
2006-07-24 10:24:00,5.90476,5.90476,5.90389,5.90415,13000000.0
2006-07-24 10:25:00,5.90459,5.90492,5.90353,5.90408,12000000.0
2006-07-24 10:26:00,5.90444,5.90487,5.90378,5.90378,11000000.0
2006-07-24 10:27:00,5.9051,5.9051,5.90342,5.9045,13000000.0
2006-07-24 10:28:00,5.90549,5.90549,5.90376,5.90452,13000000.0
2006-07-24 10:29:00,5.90475,5.90494,5.90338,5.90374,11000000.0
2006-07-24 10:30:00,5.90337,5.90384,5.90291,5.90314,9000000.0
2006-07-24 10:31:00,5.90461,5.90517,5.90347,5.90418,16000000.0
2006-07-24 10:32:00,5.90411,5.90467,5.90331,5.90379,9000000.0
2006-07-24 10:33:00,5.90424,5.90476,5.90298,5.90467,12000000.0
2006-07-24 10:34:00,5.90354,5.9058,5.90354,5.90564,11000000.0
2006-07-24 10:35:00,5.90587,5.90603,5.90489,5.90584,17000000.0
2006-07-24 10:36:00,5.90559,5.90559,5.90424,5.90545,10000000.0
2006-07-24 10:37:00,5.90482,5.90569,5.90428,5.90523,15000000.0
2006-07-24 10:38:00,5.9045,5.90528,5.90359,5.90528,17000000.0
2006-07-24 10:39:00,5.90486,5.90506,5.90366,5.90506,13000000.0
2006-07-24 10:40:00,5.90447,5.90464,5.90367,5.90396,10000000.0
2006-07-24 10:41:00,5.90393,5.90497,5.90393,5.90403,15000000.0
2006-07-24 10:42:00,5.9053,5.9053,5.90462,5.90472,12000000.0
2006-07-24 10:43:00,5.90443,5.90498,5.90401,5.90401,13000000.0
2006-07-24 10:44:00,5.90491,5.90609,5.90444,5.90578,12000000.0
2006-07-24 10:45:00,5.90558,5.90673,5.90431,5.90653,13000000.0
2006-07-24 10:46:00,5.90688,5.90765,5.90617,5.90716,13000000.0
2006-07-24 10:47:00,5.9074,5.90868,5.90733,5.90849,7000000.0
2006-07-24 10:48:00,5.90849,5.90906,5.90762,5.90824,12000000.0
2006-07-24 10:49:00,5.90847,5.90906,5.90736,5.90873,10000000.0
2006-07-24 10:50:00,5.90844,5.90928,5.90759,5.90928,14000000.0
2006-07-24 10:51:00,5.90956,5.90956,5.90721,5.90847,11000000.0
2006-07-24 10:52:00,5.90786,5.90791,5.906,5.90737,20000000.0
2006-07-24 10:53:00,5.90743,5.90746,5.90614,5.907,9000000.0
2006-07-24 10:54:00,5.90683,5.90683,5.90541,5.90541,18000000.0
2006-07-24 10:55:00,5.90543,5.90644,5.90534,5.9062,10000000.0
2006-07-24 10:56:00,5.90613,5.90613,5.90326,5.90363,11000000.0
2006-07-24 10:57:00,5.9039,5.90446,5.9032,5.90446,8000000.0
2006-07-24 10:58:00,5.90302,5.90428,5.90246,5.90428,10000000.0
2006-07-24 10:59:00,5.90393,5.90403,5.90225,5.90225,10000000.0
2006-07-24 11:00:00,5.90235,5.90505,5.90235,5.90505,15000000.0
2006-07-24 11:01:00,5.90454,5.90487,5.90298,5.90433,12000000.0
2006-07-24 11:02:00,5.90377,5.90423,5.90347,5.90347,8000000.0
2006-07-24 11:03:00,5.90369,5.90412,5.90356,5.90409,11000000.0
2006-07-24 11:04:00,5.9032,5.9045,5.90251,5.9045,15000000.0
2006-07-24 11:05:00,5.90496,5.90496,5.90381,5.90469,17000000.0
2006-07-24 11:06:00,5.90478,5.90478,5.90259,5.90355,12000000.0
2006-07-24 11:07:00,5.90453,5.90545,5.90382,5.90524,11000000.0
2006-07-24 11:08:00,5.9057,5.90656,5.90501,5.90656,22000000.0
2006-07-24 11:09:00,5.90518,5.90571,5.90414,5.90495,9000000.0
2006-07-24 11:10:00,5.90422,5.90524,5.90368,5.90465,16000000.0
2006-07-24 11:11:00,5.90382,5.90527,5.90378,5.90496,7000000.0
2006-07-24 11:12:00,5.90403,5.90538,5.90387,5.90409,15000000.0
2006-07-24 11:13:00,5.90493,5.90546,5.90488,5.90539,11000000.0
2006-07-24 11:14:00,5.90541,5.90604,5.90376,5.9055,18000000.0
2006-07-24 11:15:00,5.90515,5.90533,5.90423,5.90446,11000000.0
2006-07-24 11:16:00,5.90412,5.90469,5.9039,5.90435,13000000.0
2006-07-24 11:17:00,5.90477,5.90477,5.90304,5.90424,13000000.0
2006-07-24 11:18:00,5.90389,5.90448,5.90293,5.90448,9000000.0
2006-07-24 11:19:00,5.90438,5.90441,5.90309,5.90385,17000000.0
2006-07-24 11:20:00,5.90352,5.90355,5.90151,5.90311,14000000.0
2006-07-24 11:21:00,5.90119,5.90219,5.89957,5.90064,14000000.0
2006-07-24 11:22:00,5.90052,5.9009,5.89915,5.89966,22000000.0
2006-07-24 11:23:00,5.89854,5.89991,5.89847,5.89949,8000000.0
2006-07-24 11:24:00,5.90023,5.90042,5.899,5.90008,18000000.0
2006-07-24 11:25:00,5.89998,5.90088,5.89957,5.90039,9000000.0
2006-07-24 11:26:00,5.90092,5.90113,5.89911,5.89911,15000000.0
2006-07-24 11:27:00,5.89948,5.90042,5.89892,5.89968,10000000.0
2006-07-24 11:28:00,5.89869,5.90039,5.89862,5.89986,13000000.0
2006-07-24 11:29:00,5.89894,5.89935,5.89745,5.89868,17000000.0
2006-07-24 11:30:00,5.89905,5.89988,5.89806,5.89986,13000000.0
2006-07-24 11:31:00,5.89903,5.89973,5.89841,5.89973,12000000.0
2006-07-24 11:32:00,5.89843,5.89973,5.89824,5.89892,20000000.0
2006-07-24 11:33:00,5.89935,5.90049,5.89869,5.89869,16000000.0
2006-07-24 11:34:00,5.89916,5.90176,5.89916,5.90176,13000000.0
2006-07-24 11:35:00,5.90242,5.9039,5.90129,5.9039,14000000.0
2006-07-24 11:36:00,5.90429,5.90497,5.90322,5.90497,11000000.0
2006-07-24 11:37:00,5.90468,5.90468,5.90312,5.90371,16000000.0
2006-07-24 11:38:00,5.904,5.9059,5.90348,5.90502,8000000.0
2006-07-24 11:39:00,5.90363,5.90384,5.90292,5.90292,11000000.0
2006-07-24 11:40:00,5.90401,5.90449,5.90273,5.90389,12000000.0
2006-07-24 11:41:00,5.90432,5.90453,5.90309,5.90429,10000000.0
2006-07-24 11:42:00,5.90416,5.90416,5.9027,5.90283,10000000.0
2006-07-24 11:43:00,5.90283,5.90418,5.90262,5.90374,17000000.0
2006-07-24 11:44:00,5.90378,5.90436,5.90325,5.90434,15000000.0
2006-07-24 11:45:00,5.90348,5.90348,5.90188,5.90188,16000000.0
2006-07-24 11:46:00,5.90279,5.90324,5.9008,5.9008,7000000.0
2006-07-24 11:47:00,5.9014,5.90227,5.90085,5.90097,16000000.0
2006-07-24 11:48:00,5.90237,5.90272,5.90085,5.90208,13000000.0
2006-07-24 11:49:00,5.90263,5.90263,5.9013,5.90187,10000000.0
2006-07-24 11:50:00,5.90097,5.90237,5.90097,5.90173,12000000.0
2006-07-24 11:51:00,5.90147,5.90196,5.90061,5.90073,14000000.0
2006-07-24 11:52:00,5.90119,5.90292,5.90119,5.90193,18000000.0
2006-07-24 11:53:00,5.90196,5.90277,5.90185,5.90271,16000000.0
2006-07-24 11:54:00,5.90279,5.90279,5.90187,5.90201,8000000.0
2006-07-24 11:55:00,5.90234,5.90288,5.9016,5.9016,8000000.0
2006-07-24 11:56:00,5.90093,5.90297,5.90093,5.90212,8000000.0
2006-07-24 11:57:00,5.90166,5.90266,5.90166,5.90206,11000000.0
2006-07-24 11:58:00,5.9016,5.90275,5.90006,5.9026,14000000.0
2006-07-24 11:59:00,5.90154,5.90185,5.90037,5.90089,11000000.0
2006-07-24 12:00:00,5.90128,5.90197,5.90073,5.90197,15000000.0
2006-07-24 12:01:00,5.902,5.90216,5.90057,5.90136,13000000.0
2006-07-24 12:02:00,5.90155,5.90155,5.89996,5.90055,15000000.0
2006-07-24 12:03:00,5.90051,5.90143,5.90039,5.90052,11000000.0
2006-07-24 12:04:00,5.90073,5.90117,5.89983,5.90007,9000000.0
2006-07-24 12:05:00,5.9002,5.90133,5.90005,5.90133,9000000.0
2006-07-24 12:06:00,5.90103,5.90165,5.90017,5.90124,15000000.0
2006-07-24 12:07:00,5.90017,5.90151,5.8998,5.90066,11000000.0
2006-07-24 12:08:00,5.90026,5.90147,5.90004,5.90144,8000000.0
2006-07-24 12:09:00,5.90067,5.90126,5.90005,5.90115,18000000.0
2006-07-24 12:10:00,5.89963,5.90141,5.89961,5.90141,14000000.0
2006-07-24 12:11:00,5.90201,5.90225,5.90058,5.90186,9000000.0
2006-07-24 12:12:00,5.90081,5.90172,5.90034,5.90148,18000000.0
2006-07-24 12:13:00,5.90101,5.90261,5.90064,5.90204,12000000.0
2006-07-24 12:14:00,5.90139,5.90276,5.90104,5.90276,10000000.0
2006-07-24 12:15:00,5.90248,5.90369,5.90211,5.90316,8000000.0
2006-07-24 12:16:00,5.90322,5.90372,5.90224,5.903,14000000.0
2006-07-24 12:17:00,5.90319,5.90397,5.90263,5.90325,13000000.0
2006-07-24 12:18:00,5.90426,5.90429,5.90314,5.90387,10000000.0
2006-07-24 12:19:00,5.90413,5.9044,5.90339,5.9044,11000000.0
2006-07-24 12:20:00,5.90495,5.9055,5.90385,5.90477,8000000.0
2006-07-24 12:21:00,5.90502,5.90536,5.90492,5.905,20000000.0
2006-07-24 12:22:00,5.90488,5.90537,5.90409,5.90436,14000000.0
2006-07-24 12:23:00,5.90466,5.90534,5.90403,5.90447,11000000.0
2006-07-24 12:24:00,5.90423,5.90539,5.90422,5.9052,17000000.0
2006-07-24 12:25:00,5.90474,5.90515,5.90406,5.90513,12000000.0
2006-07-24 12:26:00,5.90516,5.9054,5.90375,5.90402,7000000.0
2006-07-24 12:27:00,5.90404,5.90504,5.90392,5.90461,7000000.0
2006-07-24 12:28:00,5.904,5.90582,5.904,5.90491,19000000.0
2006-07-24 12:29:00,5.90495,5.90638,5.90489,5.90544,12000000.0
2006-07-24 12:30:00,5.90644,5.90732,5.90611,5.90732,10000000.0
2006-07-24 12:31:00,5.90738,5.90738,5.90592,5.90672,12000000.0
2006-07-24 12:32:00,5.90655,5.90725,5.90575,5.90575,12000000.0
2006-07-24 12:33:00,5.90567,5.90695,5.90567,5.90628,15000000.0
2006-07-24 12:34:00,5.90643,5.90703,5.90509,5.90627,12000000.0
2006-07-24 12:35:00,5.90596,5.90677,5.90484,5.90581,12000000.0
2006-07-24 12:36:00,5.90542,5.90634,5.90457,5.90583,15000000.0
2006-07-24 12:37:00,5.90611,5.90736,5.90611,5.90639,8000000.0
2006-07-24 12:38:00,5.90639,5.90727,5.90618,5.90727,15000000.0
2006-07-24 12:39:00,5.90704,5.90724,5.90567,5.90721,14000000.0
2006-07-24 12:40:00,5.90694,5.90736,5.90596,5.9066,18000000.0
2006-07-24 12:41:00,5.9064,5.9066,5.9057,5.90572,11000000.0
2006-07-24 12:42:00,5.90607,5.90658,5.90514,5.90571,17000000.0
2006-07-24 12:43:00,5.90625,5.90671,5.90583,5.90671,11000000.0
2006-07-24 12:44:00,5.90718,5.90788,5.90547,5.90627,13000000.0
2006-07-24 12:45:00,5.90706,5.90706,5.90558,5.90593,10000000.0
2006-07-24 12:46:00,5.90588,5.90738,5.90546,5.90654,20000000.0
2006-07-24 12:47:00,5.9076,5.9076,5.90664,5.90757,10000000.0
2006-07-24 12:48:00,5.90726,5.90793,5.90706,5.90766,10000000.0
2006-07-24 12:49:00,5.90773,5.90773,5.90649,5.90724,15000000.0
2006-07-24 12:50:00,5.90756,5.90764,5.90683,5.90748,14000000.0
2006-07-24 12:51:00,5.90777,5.90779,5.90755,5.90768,14000000.0
2006-07-24 12:52:00,5.90767,5.90767,5.9058,5.90601,9000000.0
2006-07-24 12:53:00,5.90656,5.90794,5.90656,5.90785,9000000.0
2006-07-24 12:54:00,5.90727,5.90969,5.90727,5.90852,20000000.0
2006-07-24 12:55:00,5.90857,5.90891,5.90776,5.90888,12000000.0
2006-07-24 12:56:00,5.9088,5.90907,5.90688,5.90747,7000000.0
2006-07-24 12:57:00,5.90602,5.90733,5.90562,5.90618,13000000.0
2006-07-24 12:58:00,5.90609,5.90745,5.90584,5.90589,16000000.0
2006-07-24 12:59:00,5.90552,5.90667,5.90518,5.90518,14000000.0
2006-07-24 13:00:00,5.90436,5.90616,5.90436,5.90579,12000000.0
2006-07-24 13:01:00,5.90642,5.907,5.90507,5.90507,17000000.0
2006-07-24 13:02:00,5.90516,5.90641,5.90516,5.906,10000000.0
2006-07-24 13:03:00,5.90569,5.90624,5.90434,5.90624,22000000.0
2006-07-24 13:04:00,5.9056,5.90582,5.90442,5.90519,20000000.0
2006-07-24 13:05:00,5.90542,5.90619,5.90402,5.90402,14000000.0
2006-07-24 13:06:00,5.90441,5.90521,5.90329,5.90489,17000000.0
2006-07-24 13:07:00,5.90453,5.90475,5.90211,5.90319,22000000.0
2006-07-24 13:08:00,5.90358,5.90375,5.90221,5.90356,12000000.0
2006-07-24 13:09:00,5.90285,5.9035,5.90224,5.90341,12000000.0
2006-07-24 13:10:00,5.90371,5.90399,5.90323,5.90323,20000000.0
2006-07-24 13:11:00,5.90349,5.90517,5.90293,5.90517,12000000.0
2006-07-24 13:12:00,5.9054,5.90615,5.90421,5.90481,16000000.0
2006-07-24 13:13:00,5.9033,5.90465,5.90287,5.90407,14000000.0
2006-07-24 13:14:00,5.9037,5.9042,5.90263,5.90411,17000000.0
2006-07-24 13:15:00,5.90349,5.90379,5.90245,5.90245,7000000.0
2006-07-24 13:16:00,5.90245,5.90312,5.90194,5.90212,9000000.0
2006-07-24 13:17:00,5.90244,5.90353,5.90108,5.90353,15000000.0
2006-07-24 13:18:00,5.90249,5.90373,5.90219,5.90332,17000000.0
2006-07-24 13:19:00,5.9036,5.90415,5.90279,5.90311,15000000.0
2006-07-24 13:20:00,5.90422,5.90423,5.90304,5.90412,12000000.0
2006-07-24 13:21:00,5.90485,5.90485,5.90246,5.90246,24000000.0
2006-07-24 13:22:00,5.90288,5.90339,5.9023,5.90339,12000000.0
2006-07-24 13:23:00,5.90294,5.90344,5.90156,5.90292,12000000.0
2006-07-24 13:24:00,5.90277,5.90307,5.90156,5.90235,18000000.0
2006-07-24 13:25:00,5.90216,5.90313,5.9015,5.90181,12000000.0
2006-07-24 13:26:00,5.90317,5.90317,5.90195,5.9027,12000000.0
2006-07-24 13:27:00,5.90284,5.90297,5.90103,5.90117,9000000.0
2006-07-24 13:28:00,5.90078,5.90192,5.89987,5.90192,15000000.0
2006-07-24 13:29:00,5.90139,5.90241,5.90064,5.90196,14000000.0
2006-07-24 13:30:00,5.90296,5.90323,5.90151,5.90216,11000000.0
2006-07-24 13:31:00,5.90242,5.90286,5.9017,5.90204,11000000.0
2006-07-24 13:32:00,5.90247,5.9028,5.90093,5.90204,8000000.0
2006-07-24 13:33:00,5.90232,5.90284,5.90132,5.90206,14000000.0
2006-07-24 13:34:00,5.90244,5.90254,5.90138,5.90138,11000000.0
2006-07-24 13:35:00,5.90145,5.90261,5.90145,5.9016,16000000.0
2006-07-24 13:36:00,5.90157,5.9025,5.90151,5.90155,8000000.0
2006-07-24 13:37:00,5.90195,5.90323,5.90132,5.90323,17000000.0
2006-07-24 13:38:00,5.90345,5.90413,5.90245,5.90346,14000000.0
2006-07-24 13:39:00,5.90535,5.90535,5.90425,5.90457,10000000.0
2006-07-24 13:40:00,5.90374,5.90423,5.90309,5.90323,8000000.0
2006-07-24 13:41:00,5.90314,5.90364,5.90273,5.90364,11000000.0
2006-07-24 13:42:00,5.90338,5.90427,5.9029,5.90427,14000000.0
2006-07-24 13:43:00,5.90391,5.90391,5.90163,5.90227,11000000.0
2006-07-24 13:44:00,5.9017,5.90319,5.90114,5.90319,11000000.0
2006-07-24 13:45:00,5.90239,5.90323,5.90119,5.90295,14000000.0
2006-07-24 13:46:00,5.90407,5.90407,5.90283,5.90296,11000000.0
2006-07-24 13:47:00,5.90297,5.90399,5.90222,5.90326,13000000.0
2006-07-24 13:48:00,5.90357,5.90423,5.90295,5.90386,14000000.0
2006-07-24 13:49:00,5.90273,5.90401,5.90273,5.903,12000000.0
2006-07-24 13:50:00,5.90263,5.90375,5.90213,5.9027,16000000.0
2006-07-24 13:51:00,5.90294,5.90405,5.90213,5.90405,14000000.0
2006-07-24 13:52:00,5.9034,5.90349,5.90265,5.90265,10000000.0
2006-07-24 13:53:00,5.90245,5.90316,5.90185,5.90185,10000000.0
2006-07-24 13:54:00,5.90226,5.90279,5.90226,5.90271,8000000.0
2006-07-24 13:55:00,5.90286,5.90286,5.90152,5.90246,13000000.0
2006-07-24 13:56:00,5.9023,5.9039,5.90204,5.90303,17000000.0
2006-07-24 13:57:00,5.90192,5.90269,5.90098,5.90098,13000000.0
2006-07-24 13:58:00,5.90119,5.90251,5.90119,5.90175,7000000.0
2006-07-24 13:59:00,5.90292,5.90292,5.90137,5.90189,9000000.0
2006-07-24 14:00:00,5.90194,5.90211,5.90061,5.90128,7000000.0
2006-07-24 14:01:00,5.90139,5.90211,5.90063,5.90209,11000000.0
2006-07-24 14:02:00,5.90233,5.90242,5.90127,5.90171,19000000.0
2006-07-24 14:03:00,5.90139,5.90186,5.9006,5.90186,13000000.0
2006-07-24 14:04:00,5.90215,5.90265,5.90073,5.90228,22000000.0
2006-07-24 14:05:00,5.9022,5.90255,5.90096,5.90178,17000000.0
2006-07-24 14:06:00,5.901,5.90201,5.901,5.90173,11000000.0
2006-07-24 14:07:00,5.90183,5.90263,5.90146,5.90234,9000000.0
2006-07-24 14:08:00,5.90275,5.90275,5.90173,5.90185,11000000.0
2006-07-24 14:09:00,5.90084,5.90255,5.90061,5.90061,12000000.0
2006-07-24 14:10:00,5.9006,5.90139,5.90003,5.90096,13000000.0
2006-07-24 14:11:00,5.90162,5.90162,5.89912,5.90006,14000000.0
2006-07-24 14:12:00,5.89995,5.90081,5.89945,5.90026,11000000.0
2006-07-24 14:13:00,5.89935,5.90167,5.89935,5.90087,11000000.0
2006-07-24 14:14:00,5.9005,5.90118,5.89869,5.89869,7000000.0
2006-07-24 14:15:00,5.89909,5.89981,5.898,5.89805,14000000.0
2006-07-24 14:16:00,5.89743,5.89803,5.89696,5.8972,13000000.0
2006-07-24 14:17:00,5.89713,5.89713,5.89549,5.89683,22000000.0
2006-07-24 14:18:00,5.89727,5.89755,5.89614,5.89755,15000000.0
2006-07-24 14:19:00,5.89634,5.89746,5.89634,5.8972,12000000.0
2006-07-24 14:20:00,5.8967,5.89757,5.89643,5.89674,7000000.0
2006-07-24 14:21:00,5.89733,5.89733,5.89509,5.89558,13000000.0
2006-07-24 14:22:00,5.89576,5.89711,5.89575,5.89691,8000000.0
2006-07-24 14:23:00,5.89757,5.89757,5.89662,5.89733,11000000.0
2006-07-24 14:24:00,5.89742,5.89747,5.89595,5.89739,13000000.0
2006-07-24 14:25:00,5.89779,5.89779,5.89573,5.89573,15000000.0
2006-07-24 14:26:00,5.8971,5.89734,5.89567,5.89612,8000000.0
2006-07-24 14:27:00,5.89679,5.8974,5.89623,5.89646,10000000.0
2006-07-24 14:28:00,5.896,5.89738,5.89599,5.89726,11000000.0
2006-07-24 14:29:00,5.89629,5.89792,5.89629,5.89684,21000000.0
2006-07-24 14:30:00,5.8967,5.89848,5.8967,5.89848,11000000.0
2006-07-24 14:31:00,5.89849,5.8992,5.89741,5.89893,17000000.0
2006-07-24 14:32:00,5.89912,5.89962,5.8984,5.89962,15000000.0
2006-07-24 14:33:00,5.90018,5.90037,5.89891,5.89921,8000000.0
2006-07-24 14:34:00,5.90007,5.90007,5.8983,5.89961,9000000.0
2006-07-24 14:35:00,5.8994,5.8994,5.89736,5.89786,11000000.0
2006-07-24 14:36:00,5.89765,5.8985,5.89661,5.89775,15000000.0
2006-07-24 14:37:00,5.89789,5.89789,5.89577,5.89577,8000000.0
2006-07-24 14:38:00,5.89643,5.89737,5.89617,5.8973,10000000.0
2006-07-24 14:39:00,5.89722,5.89778,5.89608,5.89647,19000000.0
2006-07-24 14:40:00,5.89762,5.89807,5.89618,5.89702,15000000.0
2006-07-24 14:41:00,5.89779,5.89862,5.89675,5.89828,15000000.0
2006-07-24 14:42:00,5.89802,5.89842,5.89713,5.89834,17000000.0
2006-07-24 14:43:00,5.89853,5.8992,5.89758,5.8986,15000000.0
2006-07-24 14:44:00,5.89838,5.89905,5.89715,5.89775,15000000.0
2006-07-24 14:45:00,5.89784,5.89856,5.89722,5.89795,9000000.0
2006-07-24 14:46:00,5.89757,5.89813,5.89668,5.89791,11000000.0
2006-07-24 14:47:00,5.89823,5.89834,5.89652,5.89661,12000000.0
2006-07-24 14:48:00,5.89757,5.89785,5.89611,5.89775,12000000.0
2006-07-24 14:49:00,5.89812,5.89812,5.89668,5.8975,12000000.0
2006-07-24 14:50:00,5.89732,5.89872,5.89669,5.89718,15000000.0
2006-07-24 14:51:00,5.8966,5.8977,5.89651,5.8972,10000000.0
2006-07-24 14:52:00,5.89835,5.89874,5.89644,5.89766,13000000.0
2006-07-24 14:53:00,5.89815,5.89906,5.8972,5.89796,13000000.0
2006-07-24 14:54:00,5.89747,5.89747,5.89663,5.89672,9000000.0
2006-07-24 14:55:00,5.89674,5.89766,5.8962,5.89687,16000000.0
2006-07-24 14:56:00,5.89772,5.89829,5.89725,5.89829,15000000.0
2006-07-24 14:57:00,5.89764,5.89764,5.89602,5.89722,15000000.0
2006-07-24 14:58:00,5.89665,5.89744,5.896,5.89625,11000000.0
2006-07-24 14:59:00,5.89654,5.89898,5.89654,5.89898,14000000.0
2006-07-24 15:00:00,5.89931,5.89931,5.89733,5.89733,18000000.0
2006-07-24 15:01:00,5.89841,5.89938,5.89789,5.89818,12000000.0
2006-07-24 15:02:00,5.89876,5.89981,5.89784,5.89981,7000000.0
2006-07-24 15:03:00,5.89951,5.89957,5.89864,5.89914,18000000.0
2006-07-24 15:04:00,5.89912,5.89921,5.89803,5.89826,21000000.0
2006-07-24 15:05:00,5.89823,5.89914,5.89717,5.89914,13000000.0
2006-07-24 15:06:00,5.89875,5.89964,5.89824,5.89905,14000000.0
2006-07-24 15:07:00,5.89871,5.89921,5.89759,5.89822,22000000.0
2006-07-24 15:08:00,5.89862,5.89928,5.89813,5.89901,10000000.0
2006-07-24 15:09:00,5.89906,5.89944,5.89783,5.89887,9000000.0
2006-07-24 15:10:00,5.89907,5.89935,5.89712,5.8975,14000000.0
2006-07-24 15:11:00,5.89764,5.89947,5.89738,5.89891,12000000.0
2006-07-24 15:12:00,5.89898,5.89941,5.89781,5.89823,13000000.0
2006-07-24 15:13:00,5.89813,5.89916,5.89803,5.89864,12000000.0
2006-07-24 15:14:00,5.89785,5.89901,5.89772,5.89793,10000000.0
2006-07-24 15:15:00,5.89886,5.8998,5.89843,5.89897,16000000.0
2006-07-24 15:16:00,5.89794,5.89974,5.89794,5.89922,15000000.0
2006-07-24 15:17:00,5.89862,5.89952,5.89754,5.8994,14000000.0
2006-07-24 15:18:00,5.89903,5.89913,5.89751,5.89894,12000000.0
2006-07-24 15:19:00,5.89848,5.89857,5.89727,5.89813,11000000.0
2006-07-24 15:20:00,5.89891,5.89891,5.89756,5.8982,14000000.0
2006-07-24 15:21:00,5.89807,5.90006,5.89807,5.89926,14000000.0
2006-07-24 15:22:00,5.90011,5.90168,5.89926,5.90168,10000000.0
2006-07-24 15:23:00,5.90169,5.90319,5.90137,5.90137,11000000.0
2006-07-24 15:24:00,5.90264,5.90264,5.90132,5.90154,10000000.0
2006-07-24 15:25:00,5.90045,5.90233,5.90045,5.9011,16000000.0
2006-07-24 15:26:00,5.90277,5.90277,5.90027,5.90142,15000000.0
2006-07-24 15:27:00,5.90187,5.90187,5.9001,5.90031,10000000.0
2006-07-24 15:28:00,5.89996,5.90064,5.89888,5.89975,11000000.0
2006-07-24 15:29:00,5.90009,5.90063,5.89797,5.89818,19000000.0
2006-07-24 15:30:00,5.89802,5.89938,5.89802,5.89938,10000000.0
2006-07-24 15:31:00,5.89979,5.89991,5.89775,5.89937,14000000.0
2006-07-24 15:32:00,5.89878,5.89878,5.89718,5.89842,12000000.0
2006-07-24 15:33:00,5.89789,5.89938,5.89776,5.89776,20000000.0
2006-07-24 15:34:00,5.89779,5.89895,5.89678,5.8979,12000000.0
2006-07-24 15:35:00,5.89772,5.89848,5.89713,5.89729,12000000.0
2006-07-24 15:36:00,5.89737,5.89898,5.89737,5.89898,10000000.0
2006-07-24 15:37:00,5.89831,5.89899,5.89776,5.89776,10000000.0
2006-07-24 15:38:00,5.89887,5.899,5.89675,5.89743,13000000.0
2006-07-24 15:39:00,5.89711,5.89749,5.89623,5.89749,7000000.0
2006-07-24 15:40:00,5.89822,5.8983,5.89665,5.89762,10000000.0
2006-07-24 15:41:00,5.89732,5.89732,5.89494,5.89494,9000000.0
2006-07-24 15:42:00,5.89439,5.89517,5.8938,5.8938,13000000.0
2006-07-24 15:43:00,5.89485,5.89667,5.89483,5.89651,16000000.0
2006-07-24 15:44:00,5.8966,5.89688,5.89485,5.89634,14000000.0
2006-07-24 15:45:00,5.89628,5.89647,5.89512,5.8956,15000000.0
2006-07-24 15:46:00,5.89485,5.89624,5.89477,5.89608,13000000.0
2006-07-24 15:47:00,5.89622,5.89677,5.89566,5.89613,9000000.0
2006-07-24 15:48:00,5.89579,5.89758,5.89579,5.89731,21000000.0
2006-07-24 15:49:00,5.89773,5.89773,5.89575,5.89675,23000000.0
2006-07-24 15:50:00,5.89574,5.89656,5.89489,5.89656,12000000.0
2006-07-24 15:51:00,5.8964,5.8964,5.89522,5.89547,19000000.0
2006-07-24 15:52:00,5.89593,5.89593,5.8943,5.89473,15000000.0
2006-07-24 15:53:00,5.89634,5.89634,5.89474,5.89484,14000000.0
2006-07-24 15:54:00,5.89374,5.8953,5.89321,5.89451,15000000.0
2006-07-24 15:55:00,5.89554,5.89591,5.89395,5.89395,12000000.0
2006-07-24 15:56:00,5.89446,5.89544,5.89396,5.89435,18000000.0
2006-07-24 15:57:00,5.89461,5.89647,5.89444,5.89553,10000000.0
2006-07-24 15:58:00,5.89562,5.89661,5.89467,5.89626,22000000.0
2006-07-24 15:59:00,5.89567,5.89634,5.89505,5.89591,12000000.0
2006-07-24 16:00:00,5.89583,5.89626,5.89556,5.89617,12000000.0
2006-07-24 16:01:00,5.89563,5.89661,5.89524,5.89549,12000000.0
2006-07-24 16:02:00,5.89583,5.89684,5.89583,5.89684,13000000.0
2006-07-24 16:03:00,5.89628,5.89733,5.895,5.89626,13000000.0
2006-07-24 16:04:00,5.8962,5.89781,5.89608,5.89768,11000000.0
2006-07-24 16:05:00,5.898,5.898,5.8959,5.897,9000000.0
2006-07-24 16:06:00,5.89702,5.89753,5.89568,5.89718,14000000.0
2006-07-24 16:07:00,5.89815,5.89815,5.89652,5.89732,15000000.0
2006-07-24 16:08:00,5.89789,5.8989,5.89685,5.89797,15000000.0
2006-07-24 16:09:00,5.89802,5.89847,5.89686,5.89686,17000000.0
2006-07-24 16:10:00,5.8979,5.89814,5.89699,5.89722,14000000.0
2006-07-24 16:11:00,5.89804,5.89804,5.89683,5.89784,9000000.0
2006-07-24 16:12:00,5.89747,5.89771,5.89636,5.89751,15000000.0
2006-07-24 16:13:00,5.89739,5.89839,5.89657,5.89728,14000000.0
2006-07-24 16:14:00,5.89695,5.89834,5.89654,5.89741,12000000.0
2006-07-24 16:15:00,5.897,5.89787,5.89621,5.89672,14000000.0
2006-07-24 16:16:00,5.89702,5.89762,5.89638,5.89753,13000000.0
2006-07-24 16:17:00,5.89731,5.89822,5.89657,5.8981,18000000.0
2006-07-24 16:18:00,5.89764,5.89834,5.89656,5.89761,13000000.0
2006-07-24 16:19:00,5.8972,5.89935,5.89692,5.89829,8000000.0
2006-07-24 16:20:00,5.89897,5.90013,5.89848,5.89888,13000000.0
2006-07-24 16:21:00,5.89829,5.89961,5.89731,5.89731,12000000.0
2006-07-24 16:22:00,5.89816,5.89897,5.8976,5.89878,11000000.0
2006-07-24 16:23:00,5.89833,5.89884,5.89749,5.89834,14000000.0
2006-07-24 16:24:00,5.89983,5.90003,5.89851,5.90003,15000000.0
2006-07-24 16:25:00,5.89923,5.89977,5.89828,5.89942,11000000.0
2006-07-24 16:26:00,5.90079,5.90107,5.89958,5.90041,8000000.0
2006-07-24 16:27:00,5.90185,5.90191,5.89997,5.90096,10000000.0
2006-07-24 16:28:00,5.90011,5.9012,5.89969,5.90017,15000000.0
2006-07-24 16:29:00,5.89989,5.90055,5.89907,5.89979,7000000.0
2006-07-24 16:30:00,5.90057,5.9008,5.89943,5.90067,16000000.0
2006-07-24 16:31:00,5.90055,5.9014,5.89943,5.90014,14000000.0
2006-07-24 16:32:00,5.90117,5.90143,5.89997,5.89997,7000000.0
2006-07-24 16:33:00,5.89975,5.90069,5.89953,5.90034,8000000.0
2006-07-24 16:34:00,5.90004,5.90015,5.89944,5.89944,8000000.0
2006-07-24 16:35:00,5.90034,5.90061,5.89895,5.89994,9000000.0
2006-07-24 16:36:00,5.90005,5.90081,5.89946,5.90072,13000000.0
2006-07-24 16:37:00,5.90101,5.90101,5.89952,5.89991,18000000.0
2006-07-24 16:38:00,5.90064,5.9009,5.89903,5.89995,18000000.0
2006-07-24 16:39:00,5.89937,5.90027,5.8989,5.90027,20000000.0
2006-07-24 16:40:00,5.89964,5.90053,5.89907,5.89985,13000000.0
2006-07-24 16:41:00,5.8994,5.90082,5.89857,5.89932,20000000.0
2006-07-24 16:42:00,5.89981,5.9004,5.89877,5.89938,18000000.0
2006-07-24 16:43:00,5.89978,5.90104,5.89935,5.90104,15000000.0
2006-07-24 16:44:00,5.90005,5.90041,5.89887,5.89985,20000000.0
2006-07-24 16:45:00,5.89908,5.89994,5.89903,5.89978,13000000.0
2006-07-24 16:46:00,5.90074,5.90074,5.89904,5.89904,15000000.0
2006-07-24 16:47:00,5.89927,5.89965,5.89856,5.89881,8000000.0
2006-07-24 16:48:00,5.89829,5.89907,5.8979,5.8979,11000000.0
2006-07-24 16:49:00,5.89892,5.89899,5.89786,5.8986,12000000.0
2006-07-24 16:50:00,5.89948,5.89992,5.8983,5.89984,15000000.0
2006-07-24 16:51:00,5.89983,5.90063,5.89899,5.89987,18000000.0
2006-07-24 16:52:00,5.89996,5.90024,5.89897,5.89897,14000000.0
2006-07-24 16:53:00,5.89893,5.9009,5.89893,5.90019,8000000.0
2006-07-24 16:54:00,5.90181,5.90181,5.9003,5.90138,11000000.0
2006-07-24 16:55:00,5.90015,5.90105,5.89962,5.89979,12000000.0
2006-07-24 16:56:00,5.90039,5.90403,5.90027,5.90403,10000000.0
2006-07-24 16:57:00,5.90436,5.90468,5.90309,5.90449,8000000.0
2006-07-24 16:58:00,5.90454,5.90463,5.90278,5.90364,9000000.0
2006-07-24 16:59:00,5.9035,5.90419,5.90212,5.90338,13000000.0
2006-07-24 17:00:00,5.9031,5.90437,5.90265,5.90358,11000000.0
2006-07-24 17:01:00,5.90353,5.90471,5.90275,5.90439,12000000.0
2006-07-24 17:02:00,5.90541,5.90555,5.90422,5.90481,10000000.0
2006-07-24 17:03:00,5.90508,5.90599,5.90453,5.90523,16000000.0
2006-07-24 17:04:00,5.90479,5.90598,5.90427,5.90505,13000000.0
2006-07-24 17:05:00,5.90537,5.90588,5.90053,5.90588,16000000.0
2006-07-24 17:06:00,5.90566,5.90686,5.9051,5.90621,12000000.0
2006-07-24 17:07:00,5.90649,5.90687,5.90565,5.90639,8000000.0
2006-07-24 17:08:00,5.90641,5.90716,5.90464,5.90544,21000000.0
2006-07-24 17:09:00,5.90587,5.90702,5.90493,5.90629,16000000.0
2006-07-24 17:10:00,5.90661,5.90671,5.90453,5.90602,11000000.0
2006-07-24 17:11:00,5.90525,5.90533,5.9038,5.90395,11000000.0
2006-07-24 17:12:00,5.90309,5.90409,5.9027,5.90335,9000000.0
2006-07-24 17:13:00,5.90344,5.90397,5.90328,5.90359,9000000.0
2006-07-24 17:14:00,5.90385,5.90497,5.90373,5.90388,17000000.0
2006-07-24 17:15:00,5.9034,5.90376,5.90286,5.90329,11000000.0
2006-07-24 17:16:00,5.90346,5.90524,5.90315,5.9032,15000000.0
2006-07-24 17:17:00,5.90303,5.90412,5.90303,5.90337,13000000.0
2006-07-24 17:18:00,5.90293,5.905,5.90293,5.905,15000000.0
2006-07-24 17:19:00,5.90435,5.90522,5.90332,5.90332,17000000.0
2006-07-24 17:20:00,5.90333,5.90404,5.90266,5.90362,12000000.0
2006-07-24 17:21:00,5.90292,5.90357,5.90266,5.90291,7000000.0
2006-07-24 17:22:00,5.90303,5.90364,5.90174,5.90267,14000000.0
2006-07-24 17:23:00,5.90191,5.90296,5.90104,5.90212,13000000.0
2006-07-24 17:24:00,5.90185,5.90204,5.9006,5.9007,9000000.0
2006-07-24 17:25:00,5.90056,5.90108,5.90009,5.90108,11000000.0
2006-07-24 17:26:00,5.90093,5.90155,5.89986,5.90104,16000000.0
2006-07-24 17:27:00,5.90048,5.90175,5.90027,5.90175,9000000.0
2006-07-24 17:28:00,5.90071,5.90142,5.90016,5.90117,15000000.0
2006-07-24 17:29:00,5.89977,5.90197,5.89977,5.90153,11000000.0
2006-07-24 17:30:00,5.90236,5.90298,5.90194,5.90237,19000000.0
2006-07-24 17:31:00,5.9022,5.90252,5.90114,5.90118,11000000.0
2006-07-24 17:32:00,5.90106,5.90294,5.90106,5.90294,9000000.0
2006-07-24 17:33:00,5.90217,5.90292,5.90133,5.90141,10000000.0
2006-07-24 17:34:00,5.90109,5.90304,5.90108,5.90251,14000000.0
2006-07-24 17:35:00,5.90236,5.90253,5.90117,5.90214,13000000.0
2006-07-24 17:36:00,5.90243,5.90288,5.90144,5.90245,11000000.0
2006-07-24 17:37:00,5.90241,5.90343,5.90136,5.90316,15000000.0
2006-07-24 17:38:00,5.90135,5.9032,5.90135,5.90179,17000000.0
2006-07-24 17:39:00,5.90151,5.90253,5.9014,5.90253,8000000.0
2006-07-24 17:40:00,5.90284,5.90326,5.90166,5.90251,12000000.0
2006-07-24 17:41:00,5.90336,5.90336,5.90128,5.90173,21000000.0
2006-07-24 17:42:00,5.90119,5.90209,5.90059,5.90089,13000000.0
2006-07-24 17:43:00,5.90088,5.90165,5.90017,5.90109,11000000.0
2006-07-24 17:44:00,5.9011,5.90186,5.90054,5.90121,19000000.0
2006-07-24 17:45:00,5.90167,5.90206,5.90109,5.90196,10000000.0
2006-07-24 17:46:00,5.90182,5.90234,5.90078,5.9013,13000000.0
2006-07-24 17:47:00,5.90122,5.90151,5.89981,5.90151,9000000.0
2006-07-24 17:48:00,5.90147,5.90147,5.89974,5.90035,14000000.0
2006-07-24 17:49:00,5.89971,5.90121,5.89944,5.90025,14000000.0
2006-07-24 17:50:00,5.90015,5.90145,5.90015,5.90074,17000000.0
2006-07-24 17:51:00,5.90172,5.90296,5.90117,5.90191,13000000.0
2006-07-24 17:52:00,5.9017,5.90294,5.90114,5.90267,24000000.0
2006-07-24 17:53:00,5.90248,5.90257,5.90124,5.90141,16000000.0
2006-07-24 17:54:00,5.90132,5.90145,5.90035,5.90078,16000000.0
2006-07-24 17:55:00,5.90035,5.90217,5.90035,5.90079,13000000.0
2006-07-24 17:56:00,5.90222,5.90223,5.90114,5.90194,15000000.0
2006-07-24 17:57:00,5.9023,5.9023,5.90037,5.90064,10000000.0
2006-07-24 17:58:00,5.901,5.90216,5.90073,5.90202,15000000.0
2006-07-24 17:59:00,5.90191,5.90191,5.90094,5.90139,13000000.0
2006-07-24 18:00:00,5.90116,5.90226,5.90096,5.90211,7000000.0
2006-07-24 18:01:00,5.90295,5.90295,5.90034,5.90158,18000000.0
2006-07-24 18:02:00,5.90127,5.90211,5.90055,5.90086,17000000.0
2006-07-24 18:03:00,5.90194,5.90236,5.90129,5.90206,16000000.0
2006-07-24 18:04:00,5.90136,5.90171,5.90028,5.90028,14000000.0
2006-07-24 18:05:00,5.9015,5.90183,5.90121,5.90182,13000000.0
2006-07-24 18:06:00,5.90157,5.90157,5.89917,5.8992,18000000.0
2006-07-24 18:07:00,5.89993,5.90051,5.8993,5.90051,12000000.0
2006-07-24 18:08:00,5.90045,5.90078,5.89948,5.90078,18000000.0
2006-07-24 18:09:00,5.90105,5.90111,5.89978,5.89978,12000000.0
2006-07-24 18:10:00,5.90094,5.90153,5.90016,5.90145,13000000.0
2006-07-24 18:11:00,5.90102,5.90118,5.90043,5.90044,10000000.0
2006-07-24 18:12:00,5.90013,5.90076,5.89947,5.90028,11000000.0
2006-07-24 18:13:00,5.9006,5.90095,5.89926,5.89926,14000000.0
2006-07-24 18:14:00,5.89951,5.9008,5.89951,5.90022,10000000.0
2006-07-24 18:15:00,5.89947,5.90035,5.89886,5.89886,10000000.0
2006-07-24 18:16:00,5.8989,5.89989,5.89881,5.89917,9000000.0
2006-07-24 18:17:00,5.89967,5.90055,5.89881,5.89947,18000000.0
2006-07-24 18:18:00,5.89968,5.90044,5.89909,5.89909,14000000.0
2006-07-24 18:19:00,5.89915,5.90112,5.89915,5.89972,10000000.0
2006-07-24 18:20:00,5.89954,5.90079,5.89954,5.90046,15000000.0
2006-07-24 18:21:00,5.89992,5.90062,5.89902,5.90062,18000000.0
2006-07-24 18:22:00,5.89958,5.90128,5.89955,5.90038,14000000.0
2006-07-24 18:23:00,5.90026,5.90141,5.89964,5.90141,7000000.0
2006-07-24 18:24:00,5.90054,5.90116,5.9003,5.90056,9000000.0
2006-07-24 18:25:00,5.90173,5.90173,5.90035,5.90144,13000000.0
2006-07-24 18:26:00,5.90034,5.90148,5.90015,5.90015,16000000.0
2006-07-24 18:27:00,5.89964,5.90108,5.89938,5.90049,14000000.0
2006-07-24 18:28:00,5.90043,5.90168,5.90027,5.90058,13000000.0
2006-07-24 18:29:00,5.90035,5.90133,5.90017,5.90017,11000000.0
2006-07-24 18:30:00,5.90041,5.90214,5.89993,5.90061,16000000.0
2006-07-24 18:31:00,5.90028,5.90073,5.89942,5.89942,12000000.0
2006-07-24 18:32:00,5.89938,5.90099,5.89938,5.90099,11000000.0
2006-07-24 18:33:00,5.90109,5.90113,5.90001,5.90008,13000000.0
2006-07-24 18:34:00,5.90018,5.90154,5.90018,5.90097,13000000.0
2006-07-24 18:35:00,5.90137,5.90166,5.9007,5.90149,18000000.0
2006-07-24 18:36:00,5.90128,5.90189,5.90008,5.90085,18000000.0
2006-07-24 18:37:00,5.90122,5.90202,5.90073,5.90122,18000000.0
2006-07-24 18:38:00,5.90145,5.90169,5.9009,5.90168,11000000.0
2006-07-24 18:39:00,5.90179,5.90179,5.90055,5.90055,11000000.0
2006-07-24 18:40:00,5.90057,5.90176,5.90008,5.90039,14000000.0
2006-07-24 18:41:00,5.89984,5.90121,5.89964,5.89964,16000000.0
2006-07-24 18:42:00,5.90027,5.90078,5.89993,5.90066,14000000.0
2006-07-24 18:43:00,5.90134,5.90148,5.9002,5.90064,10000000.0
2006-07-24 18:44:00,5.90063,5.90157,5.90007,5.90019,13000000.0
2006-07-24 18:45:00,5.9009,5.90128,5.90019,5.90076,13000000.0
2006-07-24 18:46:00,5.90085,5.90155,5.89992,5.89992,12000000.0
2006-07-24 18:47:00,5.90113,5.90162,5.90053,5.90089,14000000.0
2006-07-24 18:48:00,5.90027,5.90224,5.89998,5.90085,15000000.0
2006-07-24 18:49:00,5.90123,5.90249,5.90123,5.90209,12000000.0
2006-07-24 18:50:00,5.90243,5.9032,5.90164,5.9032,9000000.0
2006-07-24 18:51:00,5.90203,5.90296,5.90173,5.90214,17000000.0
2006-07-24 18:52:00,5.90175,5.90217,5.90048,5.90048,9000000.0
2006-07-24 18:53:00,5.90184,5.90265,5.90154,5.90167,14000000.0
2006-07-24 18:54:00,5.90249,5.90318,5.9016,5.90192,14000000.0
2006-07-24 18:55:00,5.90173,5.90232,5.90125,5.90192,10000000.0
2006-07-24 18:56:00,5.9022,5.90245,5.90097,5.90131,16000000.0
2006-07-24 18:57:00,5.90242,5.90254,5.90096,5.90096,17000000.0
2006-07-24 18:58:00,5.90158,5.90243,5.90088,5.90177,14000000.0
2006-07-24 18:59:00,5.90135,5.90137,5.90039,5.90083,14000000.0
2006-07-24 19:00:00,5.90109,5.90145,5.89938,5.90068,15000000.0
2006-07-24 19:01:00,5.90044,5.90066,5.89955,5.90066,15000000.0
2006-07-24 19:02:00,5.90054,5.90087,5.8989,5.89894,14000000.0
2006-07-24 19:03:00,5.89914,5.90111,5.899,5.89938,14000000.0
2006-07-24 19:04:00,5.9001,5.9001,5.89867,5.89867,12000000.0
2006-07-24 19:05:00,5.8988,5.90033,5.8988,5.89999,15000000.0
2006-07-24 19:06:00,5.90023,5.90035,5.89897,5.90028,16000000.0
2006-07-24 19:07:00,5.89993,5.9004,5.8994,5.89997,20000000.0
2006-07-24 19:08:00,5.90059,5.90098,5.90004,5.90089,8000000.0
2006-07-24 19:09:00,5.90102,5.90222,5.90003,5.90222,17000000.0
2006-07-24 19:10:00,5.90145,5.9018,5.90046,5.90052,9000000.0
2006-07-24 19:11:00,5.90222,5.90275,5.90136,5.90148,16000000.0
2006-07-24 19:12:00,5.90192,5.90261,5.90137,5.90215,13000000.0
2006-07-24 19:13:00,5.90177,5.90253,5.90117,5.90117,10000000.0
2006-07-24 19:14:00,5.9012,5.90161,5.90031,5.90152,20000000.0
2006-07-24 19:15:00,5.90084,5.90177,5.90047,5.90157,12000000.0
2006-07-24 19:16:00,5.90179,5.90181,5.90095,5.90174,8000000.0
2006-07-24 19:17:00,5.90124,5.90177,5.9008,5.9008,18000000.0
2006-07-24 19:18:00,5.90081,5.90196,5.90081,5.90172,11000000.0
2006-07-24 19:19:00,5.90171,5.90204,5.90098,5.90098,12000000.0
2006-07-24 19:20:00,5.9003,5.90131,5.90016,5.90039,14000000.0
2006-07-24 19:21:00,5.90039,5.90146,5.90039,5.90066,13000000.0
2006-07-24 19:22:00,5.9014,5.90316,5.9014,5.90199,12000000.0
2006-07-24 19:23:00,5.90199,5.90338,5.90199,5.90265,14000000.0
2006-07-24 19:24:00,5.90376,5.90379,5.90223,5.90262,19000000.0
2006-07-24 19:25:00,5.90318,5.90337,5.90244,5.90337,8000000.0
2006-07-24 19:26:00,5.90309,5.90343,5.9026,5.9026,7000000.0
2006-07-24 19:27:00,5.90288,5.90361,5.90204,5.90337,20000000.0
2006-07-24 19:28:00,5.90419,5.9045,5.90327,5.9033,17000000.0
2006-07-24 19:29:00,5.90296,5.90415,5.90296,5.90415,10000000.0
2006-07-24 19:30:00,5.9042,5.90493,5.90349,5.90421,15000000.0
2006-07-24 19:31:00,5.90374,5.9047,5.90374,5.90432,11000000.0
2006-07-24 19:32:00,5.90419,5.90523,5.90404,5.90523,9000000.0
2006-07-24 19:33:00,5.90441,5.90545,5.90377,5.90468,14000000.0
2006-07-24 19:34:00,5.90459,5.90687,5.90429,5.9065,17000000.0
2006-07-24 19:35:00,5.90689,5.90689,5.90415,5.90459,8000000.0
2006-07-24 19:36:00,5.90412,5.90473,5.90383,5.90388,15000000.0
2006-07-24 19:37:00,5.90445,5.90482,5.90385,5.90385,8000000.0
2006-07-24 19:38:00,5.9039,5.90532,5.90357,5.90439,15000000.0
2006-07-24 19:39:00,5.90428,5.90563,5.90419,5.90527,17000000.0
2006-07-24 19:40:00,5.90586,5.90586,5.90455,5.90455,16000000.0
2006-07-24 19:41:00,5.90508,5.90579,5.90436,5.90492,11000000.0
2006-07-24 19:42:00,5.90573,5.90628,5.90481,5.90481,15000000.0
2006-07-24 19:43:00,5.90445,5.90533,5.90371,5.90414,14000000.0
2006-07-24 19:44:00,5.90445,5.90477,5.90354,5.90422,14000000.0
2006-07-24 19:45:00,5.90375,5.90432,5.9024,5.9036,15000000.0
2006-07-24 19:46:00,5.9032,5.90402,5.90302,5.90324,15000000.0
2006-07-24 19:47:00,5.9029,5.90447,5.90282,5.90447,16000000.0
2006-07-24 19:48:00,5.90452,5.90452,5.90246,5.90246,16000000.0
2006-07-24 19:49:00,5.90294,5.90386,5.90274,5.90274,8000000.0
2006-07-24 19:50:00,5.90245,5.90415,5.90236,5.9035,9000000.0
2006-07-24 19:51:00,5.90312,5.90391,5.90297,5.90297,19000000.0
2006-07-24 19:52:00,5.90249,5.90403,5.90245,5.9034,11000000.0
2006-07-24 19:53:00,5.90434,5.90456,5.90344,5.90456,14000000.0
2006-07-24 19:54:00,5.90349,5.90421,5.90305,5.90305,18000000.0
2006-07-24 19:55:00,5.90314,5.90427,5.90296,5.90296,13000000.0
2006-07-24 19:56:00,5.90326,5.90415,5.90281,5.9031,10000000.0
2006-07-24 19:57:00,5.9034,5.9043,5.9029,5.90358,16000000.0
2006-07-24 19:58:00,5.90429,5.90429,5.90309,5.90344,15000000.0
2006-07-24 19:59:00,5.90325,5.90432,5.90309,5.90343,14000000.0
2006-07-24 20:00:00,5.90271,5.90424,5.90246,5.90354,11000000.0
2006-07-24 20:01:00,5.90288,5.90402,5.90288,5.90402,24000000.0
2006-07-24 20:02:00,5.90391,5.90625,5.90341,5.90625,11000000.0
2006-07-24 20:03:00,5.90617,5.90699,5.90565,5.90629,11000000.0
2006-07-24 20:04:00,5.90598,5.90757,5.90598,5.90701,10000000.0
2006-07-24 20:05:00,5.90717,5.9073,5.90612,5.90612,17000000.0
2006-07-24 20:06:00,5.90632,5.90694,5.906,5.90635,10000000.0
2006-07-24 20:07:00,5.9063,5.90818,5.90577,5.90818,14000000.0
2006-07-24 20:08:00,5.90651,5.90751,5.90551,5.90551,13000000.0
2006-07-24 20:09:00,5.90596,5.9066,5.90551,5.90637,11000000.0
2006-07-24 20:10:00,5.90599,5.90741,5.9055,5.90741,11000000.0
2006-07-24 20:11:00,5.9071,5.90718,5.90582,5.90582,9000000.0
2006-07-24 20:12:00,5.90504,5.9072,5.90504,5.90611,16000000.0
2006-07-24 20:13:00,5.90678,5.9072,5.90606,5.90624,11000000.0
2006-07-24 20:14:00,5.90468,5.90623,5.90433,5.90503,19000000.0
2006-07-24 20:15:00,5.90498,5.90567,5.9039,5.90406,13000000.0
2006-07-24 20:16:00,5.90391,5.9055,5.90324,5.90396,15000000.0
2006-07-24 20:17:00,5.90493,5.90525,5.90428,5.90495,8000000.0
2006-07-24 20:18:00,5.90494,5.90532,5.90397,5.90436,14000000.0
2006-07-24 20:19:00,5.90439,5.90572,5.90428,5.90447,14000000.0
2006-07-24 20:20:00,5.90482,5.90505,5.90373,5.90483,12000000.0
2006-07-24 20:21:00,5.90422,5.90543,5.90413,5.90506,9000000.0
2006-07-24 20:22:00,5.90547,5.90569,5.90385,5.90459,17000000.0
2006-07-24 20:23:00,5.90446,5.90589,5.90422,5.90422,11000000.0
2006-07-24 20:24:00,5.90496,5.90608,5.90434,5.90554,16000000.0
2006-07-24 20:25:00,5.90507,5.90613,5.90476,5.90521,11000000.0
2006-07-24 20:26:00,5.90516,5.90594,5.90489,5.90594,8000000.0
2006-07-24 20:27:00,5.90604,5.90604,5.90415,5.90471,13000000.0
2006-07-24 20:28:00,5.90415,5.90507,5.90356,5.90507,15000000.0
2006-07-24 20:29:00,5.90466,5.90511,5.90316,5.90424,16000000.0
2006-07-24 20:30:00,5.90478,5.90515,5.90415,5.90415,8000000.0
2006-07-24 20:31:00,5.90388,5.90501,5.90388,5.90396,18000000.0
2006-07-24 20:32:00,5.90367,5.90484,5.90355,5.90452,7000000.0
2006-07-24 20:33:00,5.90403,5.90495,5.90361,5.90399,13000000.0
2006-07-24 20:34:00,5.90377,5.90382,5.90316,5.90319,13000000.0
2006-07-24 20:35:00,5.90334,5.90359,5.9029,5.90355,9000000.0
2006-07-24 20:36:00,5.90443,5.90446,5.90302,5.90426,17000000.0
2006-07-24 20:37:00,5.90407,5.90432,5.90253,5.90339,14000000.0
2006-07-24 20:38:00,5.90412,5.90453,5.90331,5.90353,16000000.0
2006-07-24 20:39:00,5.90365,5.90404,5.90307,5.90307,14000000.0
2006-07-24 20:40:00,5.90361,5.90451,5.9029,5.9041,17000000.0
2006-07-24 20:41:00,5.90396,5.90396,5.90223,5.90259,16000000.0
2006-07-24 20:42:00,5.90245,5.90375,5.90231,5.90314,22000000.0
2006-07-24 20:43:00,5.90392,5.90501,5.90331,5.90331,18000000.0
2006-07-24 20:44:00,5.90315,5.90418,5.90275,5.90275,16000000.0
2006-07-24 20:45:00,5.90203,5.90409,5.90203,5.90387,8000000.0
2006-07-24 20:46:00,5.90362,5.90362,5.90273,5.90308,19000000.0
2006-07-24 20:47:00,5.90278,5.90281,5.90257,5.90257,12000000.0
2006-07-24 20:48:00,5.90271,5.90353,5.90255,5.90353,9000000.0
2006-07-24 20:49:00,5.90348,5.90374,5.9028,5.9028,19000000.0
2006-07-24 20:50:00,5.9022,5.90234,5.90204,5.90204,15000000.0
2006-07-24 20:51:00,5.90245,5.90362,5.9024,5.90243,9000000.0
2006-07-24 20:52:00,5.90209,5.9032,5.9017,5.9024,11000000.0
2006-07-24 20:53:00,5.902,5.90305,5.90121,5.90143,15000000.0
2006-07-24 20:54:00,5.90127,5.90181,5.90061,5.9011,12000000.0
2006-07-24 20:55:00,5.901,5.90297,5.90094,5.90174,18000000.0
2006-07-24 20:56:00,5.90187,5.90291,5.90119,5.90158,12000000.0
2006-07-24 20:57:00,5.90235,5.90288,5.90141,5.90288,13000000.0
2006-07-24 20:58:00,5.90163,5.90235,5.90105,5.90105,11000000.0
2006-07-24 20:59:00,5.90117,5.90201,5.90102,5.90179,11000000.0
2006-07-24 21:00:00,5.90102,5.90102,5.89885,5.90039,17000000.0
2006-07-24 21:01:00,5.90048,5.9008,5.89963,5.90042,10000000.0
2006-07-24 21:02:00,5.89999,5.90034,5.89969,5.90027,8000000.0
2006-07-24 21:03:00,5.90049,5.90086,5.89904,5.89904,19000000.0
2006-07-24 21:04:00,5.90056,5.9008,5.89955,5.8997,18000000.0
2006-07-24 21:05:00,5.89928,5.90058,5.89928,5.8998,14000000.0
2006-07-24 21:06:00,5.89979,5.90092,5.89972,5.90072,12000000.0
2006-07-24 21:07:00,5.90106,5.90106,5.89964,5.89998,10000000.0
2006-07-24 21:08:00,5.89997,5.90085,5.8996,5.89968,14000000.0
2006-07-24 21:09:00,5.89997,5.90116,5.89949,5.90036,16000000.0
2006-07-24 21:10:00,5.90108,5.90108,5.89973,5.89973,15000000.0
2006-07-24 21:11:00,5.90003,5.90116,5.89934,5.89934,13000000.0
2006-07-24 21:12:00,5.89929,5.90007,5.89921,5.89944,10000000.0
2006-07-24 21:13:00,5.90023,5.90138,5.89994,5.89994,14000000.0
2006-07-24 21:14:00,5.90046,5.90128,5.90027,5.90027,10000000.0
2006-07-24 21:15:00,5.90033,5.90076,5.89995,5.90054,15000000.0
2006-07-24 21:16:00,5.90073,5.90106,5.90014,5.90093,11000000.0
2006-07-24 21:17:00,5.90096,5.90185,5.90051,5.90054,13000000.0
2006-07-24 21:18:00,5.90219,5.90219,5.90055,5.90055,17000000.0
2006-07-24 21:19:00,5.90039,5.90229,5.90039,5.90179,12000000.0
2006-07-24 21:20:00,5.90136,5.90136,5.89982,5.89997,14000000.0
2006-07-24 21:21:00,5.90027,5.90161,5.90027,5.90161,11000000.0
2006-07-24 21:22:00,5.90168,5.90168,5.90029,5.90029,9000000.0
2006-07-24 21:23:00,5.89996,5.90111,5.89977,5.89977,7000000.0
2006-07-24 21:24:00,5.89928,5.89995,5.89928,5.8998,11000000.0
2006-07-24 21:25:00,5.90117,5.90117,5.90037,5.9011,7000000.0
2006-07-24 21:26:00,5.89976,5.90094,5.89976,5.90043,13000000.0
2006-07-24 21:27:00,5.90079,5.90153,5.90046,5.90129,11000000.0
2006-07-24 21:28:00,5.90116,5.90166,5.90042,5.90153,15000000.0
2006-07-24 21:29:00,5.90169,5.90169,5.9001,5.9001,12000000.0
2006-07-24 21:30:00,5.89976,5.90121,5.89969,5.89969,10000000.0
2006-07-24 21:31:00,5.90048,5.90089,5.89992,5.90069,10000000.0
2006-07-24 21:32:00,5.90082,5.90082,5.89962,5.89962,12000000.0
2006-07-24 21:33:00,5.89961,5.90165,5.89961,5.90002,19000000.0
2006-07-24 21:34:00,5.90059,5.90151,5.90059,5.90079,8000000.0
2006-07-24 21:35:00,5.90124,5.9014,5.89981,5.89981,20000000.0
2006-07-24 21:36:00,5.89989,5.90176,5.89989,5.90128,19000000.0
2006-07-24 21:37:00,5.9009,5.90116,5.89981,5.90019,19000000.0
2006-07-24 21:38:00,5.9,5.90113,5.9,5.90113,13000000.0
2006-07-24 21:39:00,5.90099,5.90163,5.89971,5.89971,17000000.0
2006-07-24 21:40:00,5.90149,5.90161,5.90004,5.90012,7000000.0
2006-07-24 21:41:00,5.90046,5.90129,5.90046,5.90104,11000000.0
2006-07-24 21:42:00,5.9009,5.90203,5.90042,5.902,18000000.0
2006-07-24 21:43:00,5.90195,5.90245,5.90124,5.90171,13000000.0
2006-07-24 21:44:00,5.90175,5.90268,5.90101,5.90116,16000000.0
2006-07-24 21:45:00,5.90105,5.9014,5.90029,5.9014,11000000.0
2006-07-24 21:46:00,5.90188,5.90266,5.90188,5.90208,13000000.0
2006-07-24 21:47:00,5.90171,5.90219,5.90103,5.90149,13000000.0
2006-07-24 21:48:00,5.90173,5.90263,5.90145,5.90145,17000000.0
2006-07-24 21:49:00,5.90194,5.90268,5.90132,5.90132,8000000.0
2006-07-24 21:50:00,5.90191,5.90256,5.90097,5.90097,11000000.0
2006-07-24 21:51:00,5.90073,5.90073,5.9002,5.9002,13000000.0
2006-07-24 21:52:00,5.90016,5.90253,5.90016,5.90177,13000000.0
2006-07-24 21:53:00,5.90132,5.9025,5.9007,5.90163,14000000.0
2006-07-24 21:54:00,5.90134,5.90238,5.90117,5.90194,11000000.0
2006-07-24 21:55:00,5.90146,5.90146,5.90045,5.9008,17000000.0
2006-07-24 21:56:00,5.90239,5.90282,5.90128,5.90147,12000000.0
2006-07-24 21:57:00,5.90297,5.90297,5.90135,5.90193,16000000.0
2006-07-24 21:58:00,5.90201,5.90268,5.90181,5.90221,9000000.0
2006-07-24 21:59:00,5.90291,5.90333,5.90175,5.90314,18000000.0
2006-07-24 22:00:00,5.90248,5.90258,5.90169,5.90204,13000000.0
2006-07-24 22:01:00,5.9018,5.90295,5.90144,5.90172,11000000.0
2006-07-24 22:02:00,5.90268,5.90415,5.90224,5.90297,17000000.0
2006-07-24 22:03:00,5.90369,5.90433,5.90255,5.903,23000000.0
2006-07-24 22:04:00,5.90315,5.9043,5.90296,5.9043,15000000.0
2006-07-24 22:05:00,5.90355,5.90391,5.90231,5.90231,14000000.0
2006-07-24 22:06:00,5.90279,5.90391,5.90263,5.90359,15000000.0
2006-07-24 22:07:00,5.9031,5.90356,5.90206,5.90206,9000000.0
2006-07-24 22:08:00,5.90197,5.9033,5.90196,5.90239,18000000.0
2006-07-24 22:09:00,5.90309,5.90334,5.9021,5.90228,11000000.0
2006-07-24 22:10:00,5.90194,5.90233,5.90111,5.90111,7000000.0
2006-07-24 22:11:00,5.9012,5.90207,5.9007,5.9007,8000000.0
2006-07-24 22:12:00,5.90179,5.90215,5.9002,5.90088,16000000.0
2006-07-24 22:13:00,5.90102,5.90112,5.89975,5.90034,24000000.0
2006-07-24 22:14:00,5.8995,5.90023,5.89885,5.89979,9000000.0
2006-07-24 22:15:00,5.89945,5.90061,5.89913,5.90061,10000000.0
2006-07-24 22:16:00,5.90082,5.90082,5.8995,5.8995,13000000.0
2006-07-24 22:17:00,5.89963,5.90164,5.89963,5.90065,20000000.0
2006-07-24 22:18:00,5.90141,5.90141,5.89932,5.8996,11000000.0
2006-07-24 22:19:00,5.9006,5.9006,5.89906,5.90012,15000000.0
2006-07-24 22:20:00,5.90013,5.90014,5.89905,5.89923,16000000.0
2006-07-24 22:21:00,5.89899,5.89899,5.89854,5.89887,12000000.0
2006-07-24 22:22:00,5.89854,5.90011,5.89854,5.90011,14000000.0
2006-07-24 22:23:00,5.89992,5.90064,5.89927,5.90042,11000000.0
2006-07-24 22:24:00,5.90077,5.90109,5.89946,5.8997,16000000.0
2006-07-24 22:25:00,5.89992,5.90168,5.89974,5.90168,14000000.0
2006-07-24 22:26:00,5.90199,5.90223,5.90107,5.90107,10000000.0
2006-07-24 22:27:00,5.90227,5.90269,5.90086,5.90223,14000000.0
2006-07-24 22:28:00,5.90171,5.90268,5.90136,5.90153,12000000.0
2006-07-24 22:29:00,5.90146,5.90219,5.90117,5.90126,13000000.0
2006-07-24 22:30:00,5.90127,5.90198,5.90104,5.90136,8000000.0
2006-07-24 22:31:00,5.90097,5.90202,5.90066,5.90202,11000000.0
2006-07-24 22:32:00,5.90124,5.90153,5.90018,5.90083,20000000.0
2006-07-24 22:33:00,5.90052,5.90138,5.90025,5.90102,11000000.0
2006-07-24 22:34:00,5.90096,5.90252,5.90096,5.90252,10000000.0
2006-07-24 22:35:00,5.90146,5.90237,5.901,5.901,13000000.0
2006-07-24 22:36:00,5.90087,5.90175,5.90087,5.9012,9000000.0
2006-07-24 22:37:00,5.90244,5.90247,5.90145,5.9018,13000000.0
2006-07-24 22:38:00,5.90106,5.90228,5.90063,5.90156,9000000.0
2006-07-24 22:39:00,5.90108,5.90146,5.9003,5.9003,12000000.0
2006-07-24 22:40:00,5.90161,5.90206,5.90029,5.90029,9000000.0
2006-07-24 22:41:00,5.90081,5.90131,5.90025,5.90025,14000000.0
2006-07-24 22:42:00,5.90125,5.90171,5.90032,5.90075,13000000.0
2006-07-24 22:43:00,5.90081,5.90129,5.9,5.90049,12000000.0
2006-07-24 22:44:00,5.90156,5.90156,5.89997,5.90008,15000000.0
2006-07-24 22:45:00,5.89921,5.90086,5.89921,5.90054,13000000.0
2006-07-24 22:46:00,5.89984,5.90051,5.89962,5.89962,14000000.0
2006-07-24 22:47:00,5.89956,5.90073,5.8994,5.8994,15000000.0
2006-07-24 22:48:00,5.89965,5.90059,5.899,5.90057,13000000.0
2006-07-24 22:49:00,5.9013,5.9013,5.89983,5.90078,13000000.0
2006-07-24 22:50:00,5.90057,5.90169,5.90001,5.90157,15000000.0
2006-07-24 22:51:00,5.9008,5.90203,5.90069,5.90192,14000000.0
2006-07-24 22:52:00,5.90025,5.90184,5.90005,5.90098,9000000.0
2006-07-24 22:53:00,5.901,5.90194,5.90052,5.90136,15000000.0
2006-07-24 22:54:00,5.90131,5.90131,5.89969,5.90084,17000000.0
2006-07-24 22:55:00,5.90105,5.90118,5.8997,5.89983,16000000.0
2006-07-24 22:56:00,5.89951,5.90061,5.89903,5.89903,13000000.0
2006-07-24 22:57:00,5.89926,5.90034,5.89891,5.89991,8000000.0
2006-07-24 22:58:00,5.89882,5.89905,5.89815,5.89841,8000000.0
2006-07-24 22:59:00,5.89983,5.90035,5.89819,5.89939,19000000.0
2006-07-24 23:00:00,5.89884,5.9004,5.89884,5.89919,10000000.0
2006-07-24 23:01:00,5.89811,5.89968,5.89811,5.89952,7000000.0
2006-07-24 23:02:00,5.89883,5.89926,5.89825,5.89882,15000000.0
2006-07-24 23:03:00,5.89836,5.89882,5.89693,5.89754,17000000.0
2006-07-24 23:04:00,5.89805,5.89837,5.89671,5.89833,19000000.0
2006-07-24 23:05:00,5.89909,5.89909,5.89701,5.89776,9000000.0
2006-07-24 23:06:00,5.89767,5.89778,5.89678,5.89724,12000000.0
2006-07-24 23:07:00,5.89756,5.89766,5.89634,5.89634,14000000.0
2006-07-24 23:08:00,5.89621,5.89755,5.89502,5.89502,16000000.0
2006-07-24 23:09:00,5.89482,5.89737,5.89482,5.89737,9000000.0
2006-07-24 23:10:00,5.8965,5.89826,5.89617,5.89706,12000000.0
2006-07-24 23:11:00,5.89728,5.89918,5.89728,5.89761,14000000.0
2006-07-24 23:12:00,5.89766,5.89863,5.89766,5.89862,7000000.0
2006-07-24 23:13:00,5.89889,5.89889,5.89734,5.89757,14000000.0
2006-07-24 23:14:00,5.89736,5.89772,5.89718,5.89758,19000000.0
2006-07-24 23:15:00,5.89755,5.8986,5.89654,5.8967,13000000.0
2006-07-24 23:16:00,5.898,5.89963,5.89774,5.89853,15000000.0
2006-07-24 23:17:00,5.8978,5.89863,5.8978,5.89821,11000000.0
2006-07-24 23:18:00,5.89779,5.89779,5.89691,5.89695,12000000.0
2006-07-24 23:19:00,5.89695,5.89878,5.89695,5.89837,14000000.0
2006-07-24 23:20:00,5.89792,5.89829,5.89718,5.89806,19000000.0
2006-07-24 23:21:00,5.89778,5.89886,5.89745,5.89851,7000000.0
2006-07-24 23:22:00,5.89868,5.89921,5.89829,5.89829,15000000.0
2006-07-24 23:23:00,5.89797,5.89832,5.8978,5.89789,11000000.0
2006-07-24 23:24:00,5.89752,5.89772,5.89743,5.89771,14000000.0
2006-07-24 23:25:00,5.89782,5.89782,5.8975,5.89754,11000000.0
2006-07-24 23:26:00,5.89777,5.89783,5.89756,5.89777,14000000.0
2006-07-24 23:27:00,5.89916,5.89916,5.89827,5.89829,11000000.0
2006-07-24 23:28:00,5.89813,5.89928,5.89808,5.89928,12000000.0
2006-07-24 23:29:00,5.8992,5.89967,5.89802,5.89967,16000000.0
2006-07-24 23:30:00,5.89936,5.90017,5.89872,5.899,20000000.0
2006-07-24 23:31:00,5.89876,5.89876,5.89728,5.89757,11000000.0
2006-07-24 23:32:00,5.89791,5.89856,5.89773,5.89817,16000000.0
2006-07-24 23:33:00,5.89873,5.89989,5.8985,5.89898,12000000.0
2006-07-24 23:34:00,5.89884,5.89915,5.89806,5.89806,13000000.0
2006-07-24 23:35:00,5.89862,5.90014,5.89862,5.89917,9000000.0
2006-07-24 23:36:00,5.89863,5.8995,5.8982,5.89942,9000000.0
2006-07-24 23:37:00,5.90028,5.90028,5.89863,5.89863,14000000.0
2006-07-24 23:38:00,5.89967,5.89967,5.89898,5.89913,13000000.0
2006-07-24 23:39:00,5.89955,5.90168,5.89955,5.90021,17000000.0
2006-07-24 23:40:00,5.9005,5.90149,5.90024,5.90024,12000000.0
2006-07-24 23:41:00,5.89981,5.90114,5.89966,5.90108,17000000.0
2006-07-24 23:42:00,5.90055,5.90115,5.8996,5.9004,22000000.0
2006-07-24 23:43:00,5.89988,5.90147,5.89968,5.90046,15000000.0
2006-07-24 23:44:00,5.90023,5.90023,5.89964,5.89992,14000000.0
2006-07-24 23:45:00,5.89986,5.90107,5.89973,5.90107,20000000.0
2006-07-24 23:46:00,5.90139,5.902,5.90026,5.90125,14000000.0
2006-07-24 23:47:00,5.90083,5.90083,5.89965,5.89965,10000000.0
2006-07-24 23:48:00,5.89972,5.90094,5.89938,5.89987,18000000.0
2006-07-24 23:49:00,5.89983,5.90047,5.89926,5.89935,14000000.0
2006-07-24 23:50:00,5.89901,5.89985,5.89901,5.89985,13000000.0
2006-07-24 23:51:00,5.90006,5.90038,5.90004,5.90025,8000000.0
2006-07-24 23:52:00,5.90004,5.90032,5.89946,5.89993,16000000.0
2006-07-24 23:53:00,5.90041,5.90062,5.8994,5.90008,18000000.0
2006-07-24 23:54:00,5.90005,5.90079,5.89913,5.89963,12000000.0
2006-07-24 23:55:00,5.89931,5.90019,5.89899,5.89911,19000000.0
2006-07-24 23:56:00,5.89935,5.90035,5.89907,5.89907,14000000.0
2006-07-24 23:57:00,5.89902,5.8997,5.89882,5.8997,16000000.0
2006-07-24 23:58:00,5.89948,5.8996,5.89875,5.89875,13000000.0
2006-07-24 23:59:00,5.899,5.9001,5.89897,5.9001,14000000.0
2006-07-25 00:00:00,5.9007,5.9007,5.8987,5.8987,17000000.0
2006-07-25 00:01:00,5.89871,5.89964,5.89837,5.89848,12000000.0
2006-07-25 00:02:00,5.89888,5.89967,5.89767,5.89872,15000000.0
2006-07-25 00:03:00,5.89893,5.89941,5.89885,5.89925,14000000.0
2006-07-25 00:04:00,5.89929,5.89955,5.89921,5.89932,12000000.0
2006-07-25 00:05:00,5.89917,5.89944,5.89916,5.89941,12000000.0
2006-07-25 00:06:00,5.89912,5.89945,5.89791,5.89936,12000000.0
2006-07-25 00:07:00,5.8995,5.89974,5.89831,5.89831,11000000.0
2006-07-25 00:08:00,5.89795,5.89994,5.89795,5.89924,15000000.0
2006-07-25 00:09:00,5.89944,5.90051,5.89905,5.89963,12000000.0
2006-07-25 00:10:00,5.89925,5.89948,5.89918,5.89948,19000000.0
2006-07-25 00:11:00,5.89923,5.89947,5.89923,5.89924,8000000.0
2006-07-25 00:12:00,5.89927,5.90086,5.89879,5.89879,9000000.0
2006-07-25 00:13:00,5.89932,5.90073,5.89932,5.89959,13000000.0
2006-07-25 00:14:00,5.89952,5.90045,5.89952,5.90008,14000000.0
2006-07-25 00:15:00,5.90001,5.90112,5.89911,5.89938,12000000.0
2006-07-25 00:16:00,5.89934,5.90056,5.89927,5.89942,12000000.0
2006-07-25 00:17:00,5.89984,5.90091,5.89938,5.89938,10000000.0
2006-07-25 00:18:00,5.89965,5.90088,5.89965,5.90002,19000000.0
2006-07-25 00:19:00,5.89984,5.90087,5.89964,5.89971,12000000.0
2006-07-25 00:20:00,5.89967,5.90014,5.8989,5.8989,11000000.0
2006-07-25 00:21:00,5.89884,5.89896,5.89863,5.89886,14000000.0
2006-07-25 00:22:00,5.89872,5.89887,5.89864,5.89885,13000000.0
2006-07-25 00:23:00,5.89873,5.90003,5.89873,5.89961,13000000.0
2006-07-25 00:24:00,5.89991,5.89997,5.89977,5.89989,9000000.0
2006-07-25 00:25:00,5.89966,5.89988,5.89966,5.89986,13000000.0
2006-07-25 00:26:00,5.89987,5.9001,5.89978,5.89978,14000000.0
2006-07-25 00:27:00,5.89946,5.8995,5.89819,5.89819,15000000.0
2006-07-25 00:28:00,5.89904,5.90022,5.89904,5.89987,7000000.0
2006-07-25 00:29:00,5.90004,5.90054,5.89961,5.89973,17000000.0
2006-07-25 00:30:00,5.89976,5.89976,5.89948,5.89957,9000000.0
2006-07-25 00:31:00,5.89967,5.89976,5.89951,5.89965,13000000.0
2006-07-25 00:32:00,5.89978,5.8998,5.89961,5.89964,8000000.0
2006-07-25 00:33:00,5.89958,5.89981,5.8995,5.89968,19000000.0
2006-07-25 00:34:00,5.89951,5.89978,5.8995,5.89976,15000000.0
2006-07-25 00:35:00,5.89972,5.89973,5.89945,5.89973,12000000.0
2006-07-25 00:36:00,5.90023,5.90135,5.90009,5.90084,15000000.0
2006-07-25 00:37:00,5.90088,5.90126,5.8999,5.90014,15000000.0
2006-07-25 00:38:00,5.89987,5.9011,5.89987,5.90028,18000000.0
2006-07-25 00:39:00,5.8999,5.90132,5.8999,5.90048,20000000.0
2006-07-25 00:40:00,5.90043,5.90045,5.90015,5.90015,10000000.0
2006-07-25 00:41:00,5.90015,5.90048,5.90013,5.90048,9000000.0
2006-07-25 00:42:00,5.90052,5.90144,5.90049,5.90144,16000000.0
2006-07-25 00:43:00,5.90143,5.90167,5.9004,5.90062,16000000.0
2006-07-25 00:44:00,5.90171,5.90194,5.90102,5.90102,10000000.0
2006-07-25 00:45:00,5.90111,5.90173,5.90049,5.90063,16000000.0
2006-07-25 00:46:00,5.90021,5.9004,5.90015,5.90027,12000000.0
2006-07-25 00:47:00,5.90157,5.9035,5.90157,5.90277,8000000.0
2006-07-25 00:48:00,5.90378,5.90413,5.9022,5.9022,16000000.0
2006-07-25 00:49:00,5.90208,5.90416,5.90208,5.90365,11000000.0
2006-07-25 00:50:00,5.90368,5.90408,5.90316,5.90333,9000000.0
2006-07-25 00:51:00,5.90337,5.90466,5.90321,5.90436,9000000.0
2006-07-25 00:52:00,5.90589,5.90589,5.9036,5.9036,18000000.0
2006-07-25 00:53:00,5.90379,5.90531,5.90379,5.90418,12000000.0
2006-07-25 00:54:00,5.90465,5.90533,5.90351,5.90351,12000000.0
2006-07-25 00:55:00,5.90348,5.90449,5.90329,5.90336,11000000.0
2006-07-25 00:56:00,5.90462,5.90561,5.90381,5.90381,14000000.0
2006-07-25 00:57:00,5.90407,5.90582,5.90402,5.90402,15000000.0
2006-07-25 00:58:00,5.90436,5.90556,5.90414,5.90428,9000000.0
2006-07-25 00:59:00,5.90527,5.90633,5.9038,5.90407,17000000.0
2006-07-25 01:00:00,5.90513,5.90544,5.90382,5.90466,12000000.0
2006-07-25 01:01:00,5.90433,5.90509,5.90364,5.90476,15000000.0
2006-07-25 01:02:00,5.90436,5.9057,5.9041,5.90458,10000000.0
2006-07-25 01:03:00,5.9041,5.90415,5.90384,5.904,13000000.0
2006-07-25 01:04:00,5.90528,5.9057,5.904,5.90466,13000000.0
2006-07-25 01:05:00,5.90397,5.90445,5.90367,5.90445,13000000.0
2006-07-25 01:06:00,5.9045,5.90493,5.90357,5.90408,12000000.0
2006-07-25 01:07:00,5.90444,5.90538,5.90361,5.90415,13000000.0
2006-07-25 01:08:00,5.90401,5.90509,5.90374,5.90387,15000000.0
2006-07-25 01:09:00,5.90498,5.90529,5.90429,5.90484,17000000.0
2006-07-25 01:10:00,5.90512,5.90535,5.90422,5.90422,10000000.0
2006-07-25 01:11:00,5.90461,5.90509,5.90381,5.90451,11000000.0
2006-07-25 01:12:00,5.9042,5.9048,5.90385,5.90403,10000000.0
2006-07-25 01:13:00,5.90429,5.90429,5.90364,5.90364,11000000.0
2006-07-25 01:14:00,5.90355,5.90379,5.90354,5.90368,13000000.0
2006-07-25 01:15:00,5.90376,5.9051,5.90374,5.90497,9000000.0
2006-07-25 01:16:00,5.90398,5.90461,5.90363,5.90371,12000000.0
2006-07-25 01:17:00,5.90356,5.90369,5.90314,5.90314,11000000.0
2006-07-25 01:18:00,5.90347,5.9046,5.90292,5.90292,12000000.0
2006-07-25 01:19:00,5.90287,5.90347,5.90278,5.90345,19000000.0
2006-07-25 01:20:00,5.90333,5.90352,5.90322,5.90327,11000000.0
2006-07-25 01:21:00,5.90342,5.90523,5.90342,5.90499,12000000.0
2006-07-25 01:22:00,5.90423,5.90438,5.90367,5.90379,9000000.0
2006-07-25 01:23:00,5.9048,5.9052,5.90333,5.90448,13000000.0
2006-07-25 01:24:00,5.90421,5.90421,5.90304,5.90304,14000000.0
2006-07-25 01:25:00,5.90314,5.90431,5.90314,5.90422,11000000.0
2006-07-25 01:26:00,5.90444,5.90447,5.90419,5.90433,10000000.0
2006-07-25 01:27:00,5.90425,5.90449,5.90421,5.90445,17000000.0
2006-07-25 01:28:00,5.90427,5.90453,5.90427,5.90449,13000000.0
2006-07-25 01:29:00,5.90443,5.90443,5.90418,5.90443,19000000.0
2006-07-25 01:30:00,5.90385,5.90385,5.90244,5.90294,15000000.0
2006-07-25 01:31:00,5.9038,5.90406,5.9028,5.9028,15000000.0
2006-07-25 01:32:00,5.90257,5.90263,5.90241,5.90256,12000000.0
2006-07-25 01:33:00,5.90231,5.90254,5.90227,5.90227,8000000.0
2006-07-25 01:34:00,5.90254,5.90261,5.90232,5.90261,18000000.0
2006-07-25 01:35:00,5.9024,5.90267,5.90229,5.90252,12000000.0
2006-07-25 01:36:00,5.90236,5.90262,5.90227,5.90227,16000000.0
2006-07-25 01:37:00,5.90235,5.90262,5.90235,5.9025,15000000.0
2006-07-25 01:38:00,5.9024,5.90262,5.90231,5.90256,18000000.0
2006-07-25 01:39:00,5.90259,5.90262,5.90235,5.90247,10000000.0
2006-07-25 01:40:00,5.90247,5.90258,5.90229,5.90255,11000000.0
2006-07-25 01:41:00,5.90352,5.90539,5.90352,5.90539,16000000.0
2006-07-25 01:42:00,5.90462,5.90511,5.90375,5.90424,14000000.0
2006-07-25 01:43:00,5.90373,5.90489,5.90342,5.90403,16000000.0
2006-07-25 01:44:00,5.90385,5.90466,5.90358,5.90386,15000000.0
2006-07-25 01:45:00,5.90413,5.90501,5.90409,5.90441,16000000.0
2006-07-25 01:46:00,5.9046,5.90521,5.90407,5.90412,9000000.0
2006-07-25 01:47:00,5.90401,5.90407,5.90344,5.90363,17000000.0
2006-07-25 01:48:00,5.90411,5.90502,5.90397,5.90492,16000000.0
2006-07-25 01:49:00,5.9047,5.9047,5.90384,5.90387,10000000.0
2006-07-25 01:50:00,5.90365,5.90371,5.90347,5.90366,11000000.0
2006-07-25 01:51:00,5.90372,5.90372,5.90344,5.90358,12000000.0
2006-07-25 01:52:00,5.90371,5.90371,5.90343,5.90351,12000000.0
2006-07-25 01:53:00,5.90356,5.90422,5.90319,5.90356,18000000.0
2006-07-25 01:54:00,5.90358,5.9044,5.9035,5.90403,14000000.0
2006-07-25 01:55:00,5.90409,5.90523,5.90392,5.90392,18000000.0
2006-07-25 01:56:00,5.90444,5.90489,5.90348,5.90399,8000000.0
2006-07-25 01:57:00,5.90457,5.90559,5.90378,5.90518,13000000.0
2006-07-25 01:58:00,5.90481,5.9053,5.90407,5.90458,11000000.0
2006-07-25 01:59:00,5.90399,5.90435,5.9036,5.90367,11000000.0
2006-07-25 02:00:00,5.90353,5.90415,5.90312,5.90337,16000000.0
2006-07-25 02:01:00,5.90321,5.90354,5.90186,5.90186,21000000.0
2006-07-25 02:02:00,5.90314,5.90314,5.90117,5.90117,10000000.0
2006-07-25 02:03:00,5.90077,5.90077,5.90056,5.90068,8000000.0
2006-07-25 02:04:00,5.90106,5.90275,5.90106,5.9012,14000000.0
2006-07-25 02:05:00,5.90182,5.90182,5.90081,5.90085,14000000.0
2006-07-25 02:06:00,5.90132,5.90269,5.90132,5.90207,15000000.0
2006-07-25 02:07:00,5.90214,5.9031,5.90152,5.90152,10000000.0
2006-07-25 02:08:00,5.9012,5.9033,5.9012,5.9033,16000000.0
2006-07-25 02:09:00,5.903,5.90372,5.90237,5.90372,18000000.0
2006-07-25 02:10:00,5.9031,5.90437,5.90287,5.9032,16000000.0
2006-07-25 02:11:00,5.90328,5.90433,5.9032,5.90433,14000000.0
2006-07-25 02:12:00,5.90633,5.90654,5.90456,5.90514,10000000.0
2006-07-25 02:13:00,5.90586,5.90646,5.90537,5.90593,15000000.0
2006-07-25 02:14:00,5.90617,5.90646,5.90436,5.90552,19000000.0
2006-07-25 02:15:00,5.9057,5.90591,5.90473,5.90473,12000000.0
2006-07-25 02:16:00,5.90574,5.90633,5.90446,5.90545,18000000.0
2006-07-25 02:17:00,5.90403,5.90564,5.90403,5.9041,14000000.0
2006-07-25 02:18:00,5.90377,5.90402,5.90377,5.9039,12000000.0
2006-07-25 02:19:00,5.9045,5.90632,5.9045,5.90596,14000000.0
2006-07-25 02:20:00,5.90604,5.9065,5.90557,5.90557,13000000.0
2006-07-25 02:21:00,5.9054,5.90735,5.9054,5.90664,15000000.0
2006-07-25 02:22:00,5.90549,5.90725,5.90549,5.90663,13000000.0
2006-07-25 02:23:00,5.90769,5.90789,5.90646,5.90679,16000000.0
2006-07-25 02:24:00,5.90674,5.90769,5.90629,5.90629,17000000.0
2006-07-25 02:25:00,5.90718,5.90815,5.90703,5.90709,10000000.0
2006-07-25 02:26:00,5.90824,5.91039,5.90824,5.90885,13000000.0
2006-07-25 02:27:00,5.90996,5.91012,5.90932,5.90972,7000000.0
2006-07-25 02:28:00,5.90995,5.91009,5.90877,5.90978,9000000.0
2006-07-25 02:29:00,5.90924,5.91027,5.90871,5.90996,20000000.0
2006-07-25 02:30:00,5.91047,5.91084,5.90947,5.90953,11000000.0
2006-07-25 02:31:00,5.90908,5.91116,5.90901,5.91116,9000000.0
2006-07-25 02:32:00,5.91077,5.91167,5.90935,5.91167,13000000.0
2006-07-25 02:33:00,5.91106,5.91114,5.9096,5.9096,14000000.0
2006-07-25 02:34:00,5.90955,5.91127,5.90954,5.90957,17000000.0
2006-07-25 02:35:00,5.91005,5.91102,5.90909,5.90989,15000000.0
2006-07-25 02:36:00,5.91048,5.91283,5.91048,5.91179,14000000.0
2006-07-25 02:37:00,5.91151,5.91248,5.91094,5.91094,13000000.0
2006-07-25 02:38:00,5.91087,5.91249,5.91036,5.91036,14000000.0
2006-07-25 02:39:00,5.91041,5.91207,5.91041,5.91132,15000000.0
2006-07-25 02:40:00,5.91095,5.91224,5.9107,5.91093,12000000.0
2006-07-25 02:41:00,5.91127,5.91262,5.91127,5.91262,13000000.0
2006-07-25 02:42:00,5.91341,5.91341,5.912,5.912,16000000.0
2006-07-25 02:43:00,5.9118,5.91285,5.91173,5.9124,18000000.0
2006-07-25 02:44:00,5.91309,5.91309,5.91111,5.91132,10000000.0
2006-07-25 02:45:00,5.9118,5.91183,5.90968,5.91023,14000000.0
2006-07-25 02:46:00,5.91137,5.91185,5.9105,5.9111,18000000.0
2006-07-25 02:47:00,5.91067,5.91183,5.91039,5.91039,17000000.0
2006-07-25 02:48:00,5.91,5.91,5.90975,5.90983,7000000.0
2006-07-25 02:49:00,5.91035,5.91224,5.91035,5.91137,13000000.0
2006-07-25 02:50:00,5.9106,5.91149,5.90975,5.91082,14000000.0
2006-07-25 02:51:00,5.91023,5.91058,5.90973,5.90984,15000000.0
2006-07-25 02:52:00,5.9101,5.91108,5.90995,5.91036,15000000.0
2006-07-25 02:53:00,5.91108,5.91108,5.90987,5.91022,9000000.0
2006-07-25 02:54:00,5.91006,5.91042,5.90932,5.91042,13000000.0
2006-07-25 02:55:00,5.90951,5.90979,5.90878,5.90942,11000000.0
2006-07-25 02:56:00,5.90928,5.90993,5.90889,5.90916,18000000.0
2006-07-25 02:57:00,5.90902,5.91113,5.90902,5.91074,13000000.0
2006-07-25 02:58:00,5.91127,5.91151,5.90937,5.90937,9000000.0
2006-07-25 02:59:00,5.90899,5.91045,5.90899,5.91028,14000000.0
2006-07-25 03:00:00,5.91025,5.91058,5.9091,5.9091,11000000.0
2006-07-25 03:01:00,5.90919,5.91017,5.90905,5.90935,11000000.0
2006-07-25 03:02:00,5.90765,5.90966,5.90758,5.90963,11000000.0
2006-07-25 03:03:00,5.90804,5.90905,5.90738,5.90848,23000000.0
2006-07-25 03:04:00,5.90867,5.90906,5.90854,5.90855,11000000.0
2006-07-25 03:05:00,5.90811,5.90869,5.90708,5.90829,17000000.0
2006-07-25 03:06:00,5.9079,5.9079,5.90614,5.90664,9000000.0
2006-07-25 03:07:00,5.90727,5.90813,5.90679,5.90745,15000000.0
2006-07-25 03:08:00,5.90727,5.90777,5.90649,5.90753,12000000.0
2006-07-25 03:09:00,5.90845,5.90865,5.90717,5.90807,15000000.0
2006-07-25 03:10:00,5.90699,5.9078,5.90679,5.90725,19000000.0
2006-07-25 03:11:00,5.90808,5.90808,5.90675,5.90706,15000000.0
2006-07-25 03:12:00,5.90588,5.90616,5.90586,5.90602,18000000.0
2006-07-25 03:13:00,5.90594,5.90613,5.90582,5.90603,18000000.0
2006-07-25 03:14:00,5.90615,5.90731,5.90615,5.90669,10000000.0
2006-07-25 03:15:00,5.90714,5.90861,5.90714,5.90745,7000000.0
2006-07-25 03:16:00,5.90773,5.90807,5.90765,5.90784,8000000.0
2006-07-25 03:17:00,5.90875,5.90881,5.90779,5.90801,10000000.0
2006-07-25 03:18:00,5.90889,5.91037,5.9082,5.90872,15000000.0
2006-07-25 03:19:00,5.90951,5.91009,5.90908,5.90919,10000000.0
2006-07-25 03:20:00,5.90817,5.90962,5.90769,5.90863,16000000.0
2006-07-25 03:21:00,5.90916,5.90936,5.90854,5.90884,11000000.0
2006-07-25 03:22:00,5.90924,5.90924,5.90771,5.90855,10000000.0
2006-07-25 03:23:00,5.90871,5.90938,5.90817,5.90835,12000000.0
2006-07-25 03:24:00,5.90915,5.9104,5.90879,5.9104,13000000.0
2006-07-25 03:25:00,5.91032,5.91032,5.90905,5.90997,11000000.0
2006-07-25 03:26:00,5.91025,5.91085,5.90935,5.90935,13000000.0
2006-07-25 03:27:00,5.90974,5.9107,5.9092,5.90956,14000000.0
2006-07-25 03:28:00,5.91028,5.91034,5.90917,5.90961,18000000.0
2006-07-25 03:29:00,5.90981,5.91007,5.90904,5.90931,15000000.0
2006-07-25 03:30:00,5.90994,5.9101,5.90895,5.90938,10000000.0
2006-07-25 03:31:00,5.90853,5.90973,5.90791,5.90894,13000000.0
2006-07-25 03:32:00,5.90891,5.90932,5.90746,5.90776,16000000.0
2006-07-25 03:33:00,5.90845,5.90965,5.90845,5.90879,13000000.0
2006-07-25 03:34:00,5.90877,5.90915,5.90809,5.90824,16000000.0
2006-07-25 03:35:00,5.908,5.90942,5.90782,5.90815,10000000.0
2006-07-25 03:36:00,5.90797,5.90915,5.90797,5.90909,11000000.0
2006-07-25 03:37:00,5.90856,5.90917,5.90787,5.90885,13000000.0
2006-07-25 03:38:00,5.90772,5.90877,5.90696,5.9072,13000000.0
2006-07-25 03:39:00,5.90754,5.90859,5.90714,5.90772,13000000.0
2006-07-25 03:40:00,5.90903,5.90903,5.90724,5.90724,12000000.0
2006-07-25 03:41:00,5.90743,5.90848,5.90732,5.90848,16000000.0
2006-07-25 03:42:00,5.90798,5.90798,5.90661,5.90704,21000000.0
2006-07-25 03:43:00,5.90654,5.90654,5.90597,5.90633,18000000.0
2006-07-25 03:44:00,5.90632,5.90632,5.90603,5.90632,15000000.0
2006-07-25 03:45:00,5.90625,5.90772,5.90625,5.90681,9000000.0
2006-07-25 03:46:00,5.90619,5.90619,5.90579,5.90581,8000000.0
2006-07-25 03:47:00,5.90603,5.90744,5.906,5.90634,11000000.0
2006-07-25 03:48:00,5.90744,5.90744,5.90594,5.90596,9000000.0
2006-07-25 03:49:00,5.90679,5.90679,5.90494,5.90611,16000000.0
2006-07-25 03:50:00,5.90562,5.90629,5.90476,5.9059,19000000.0
2006-07-25 03:51:00,5.90608,5.90666,5.90608,5.9066,9000000.0
2006-07-25 03:52:00,5.90542,5.90661,5.9045,5.90489,19000000.0
2006-07-25 03:53:00,5.90566,5.90572,5.90412,5.90412,10000000.0
2006-07-25 03:54:00,5.90428,5.90545,5.90418,5.9048,17000000.0
2006-07-25 03:55:00,5.90513,5.90591,5.90472,5.90506,16000000.0
2006-07-25 03:56:00,5.90495,5.90641,5.90495,5.90641,7000000.0
2006-07-25 03:57:00,5.90653,5.90653,5.90488,5.90543,11000000.0
2006-07-25 03:58:00,5.90646,5.90672,5.90447,5.90447,12000000.0
2006-07-25 03:59:00,5.90617,5.90672,5.90541,5.9056,17000000.0
2006-07-25 04:00:00,5.90614,5.90671,5.90538,5.90612,12000000.0
2006-07-25 04:01:00,5.9059,5.907,5.9059,5.90664,16000000.0
2006-07-25 04:02:00,5.90574,5.90732,5.90574,5.90719,14000000.0
2006-07-25 04:03:00,5.90714,5.90757,5.90631,5.90708,12000000.0
2006-07-25 04:04:00,5.90828,5.90828,5.90649,5.90649,16000000.0
2006-07-25 04:05:00,5.90611,5.90741,5.90598,5.90622,13000000.0
2006-07-25 04:06:00,5.9055,5.90571,5.90538,5.90554,16000000.0
2006-07-25 04:07:00,5.906,5.90691,5.90582,5.90616,13000000.0
2006-07-25 04:08:00,5.90633,5.9075,5.906,5.90673,14000000.0
2006-07-25 04:09:00,5.90702,5.90715,5.90693,5.90708,10000000.0
2006-07-25 04:10:00,5.90758,5.90763,5.90603,5.9062,12000000.0
2006-07-25 04:11:00,5.90707,5.90737,5.90581,5.9063,14000000.0
2006-07-25 04:12:00,5.90611,5.90649,5.90558,5.90567,19000000.0
2006-07-25 04:13:00,5.90547,5.90659,5.90511,5.90511,20000000.0
2006-07-25 04:14:00,5.90547,5.90713,5.90547,5.90713,12000000.0
2006-07-25 04:15:00,5.90692,5.90692,5.90587,5.90601,8000000.0
2006-07-25 04:16:00,5.9059,5.90744,5.9059,5.90744,13000000.0
2006-07-25 04:17:00,5.90721,5.90721,5.90609,5.9064,15000000.0
2006-07-25 04:18:00,5.90637,5.90651,5.90623,5.9064,9000000.0
2006-07-25 04:19:00,5.90665,5.90747,5.90645,5.90721,12000000.0
2006-07-25 04:20:00,5.90697,5.90783,5.90687,5.90693,9000000.0
2006-07-25 04:21:00,5.90685,5.90851,5.90685,5.90727,17000000.0
2006-07-25 04:22:00,5.9072,5.90815,5.90695,5.90794,14000000.0
2006-07-25 04:23:00,5.90807,5.90853,5.90703,5.90703,10000000.0
2006-07-25 04:24:00,5.9069,5.90778,5.9069,5.9069,12000000.0
2006-07-25 04:25:00,5.90664,5.90669,5.90643,5.9065,10000000.0
2006-07-25 04:26:00,5.9069,5.90744,5.90661,5.90725,7000000.0
2006-07-25 04:27:00,5.90721,5.90814,5.90637,5.90736,15000000.0
2006-07-25 04:28:00,5.90718,5.90718,5.90665,5.90683,7000000.0
2006-07-25 04:29:00,5.90738,5.90866,5.90737,5.90737,14000000.0
2006-07-25 04:30:00,5.90722,5.90727,5.90661,5.90661,11000000.0
2006-07-25 04:31:00,5.90673,5.90794,5.90642,5.90794,15000000.0
2006-07-25 04:32:00,5.90691,5.90805,5.90648,5.90648,17000000.0
2006-07-25 04:33:00,5.90601,5.90673,5.90601,5.90628,14000000.0
2006-07-25 04:34:00,5.90665,5.90741,5.90665,5.90701,9000000.0
2006-07-25 04:35:00,5.90696,5.90827,5.90661,5.90661,12000000.0
2006-07-25 04:36:00,5.90779,5.90787,5.90731,5.90737,12000000.0
2006-07-25 04:37:00,5.90739,5.90861,5.90709,5.90749,12000000.0
2006-07-25 04:38:00,5.90722,5.90739,5.9066,5.9066,11000000.0
2006-07-25 04:39:00,5.90658,5.9067,5.90642,5.90645,17000000.0
2006-07-25 04:40:00,5.9069,5.90774,5.9069,5.90735,9000000.0
2006-07-25 04:41:00,5.90767,5.90787,5.90673,5.90694,10000000.0
2006-07-25 04:42:00,5.90747,5.90782,5.90686,5.90686,8000000.0
2006-07-25 04:43:00,5.9068,5.90788,5.90628,5.90645,18000000.0
2006-07-25 04:44:00,5.9069,5.90732,5.90652,5.90671,9000000.0
2006-07-25 04:45:00,5.90661,5.90768,5.90641,5.90768,9000000.0
2006-07-25 04:46:00,5.90745,5.90745,5.9061,5.90698,16000000.0
2006-07-25 04:47:00,5.90715,5.90788,5.90683,5.907,12000000.0
2006-07-25 04:48:00,5.90717,5.90761,5.90675,5.90703,10000000.0
2006-07-25 04:49:00,5.90757,5.90796,5.90698,5.90704,16000000.0
2006-07-25 04:50:00,5.90701,5.90701,5.9067,5.90675,16000000.0
2006-07-25 04:51:00,5.90687,5.907,5.90675,5.90676,20000000.0
2006-07-25 04:52:00,5.90718,5.90776,5.90628,5.90628,13000000.0
2006-07-25 04:53:00,5.90653,5.90742,5.9061,5.90625,11000000.0
2006-07-25 04:54:00,5.90696,5.90762,5.90683,5.90689,11000000.0
2006-07-25 04:55:00,5.90662,5.90789,5.90662,5.90696,12000000.0
2006-07-25 04:56:00,5.90698,5.90846,5.90661,5.90758,16000000.0
2006-07-25 04:57:00,5.9073,5.9073,5.90663,5.90678,7000000.0
2006-07-25 04:58:00,5.90671,5.90781,5.90591,5.90656,13000000.0
2006-07-25 04:59:00,5.90686,5.90783,5.90615,5.90704,17000000.0
2006-07-25 05:00:00,5.90729,5.90729,5.90623,5.90679,10000000.0
2006-07-25 05:01:00,5.90684,5.90789,5.90619,5.90622,13000000.0
2006-07-25 05:02:00,5.9062,5.90647,5.90595,5.90595,18000000.0
2006-07-25 05:03:00,5.90569,5.90684,5.90514,5.90514,9000000.0
2006-07-25 05:04:00,5.90513,5.9056,5.90513,5.90523,12000000.0
2006-07-25 05:05:00,5.90603,5.90674,5.90555,5.90674,10000000.0
2006-07-25 05:06:00,5.90587,5.90662,5.90533,5.9059,20000000.0
2006-07-25 05:07:00,5.90643,5.90643,5.90541,5.90619,10000000.0
2006-07-25 05:08:00,5.90557,5.90585,5.90524,5.9055,17000000.0
2006-07-25 05:09:00,5.90535,5.9054,5.90511,5.9054,15000000.0
2006-07-25 05:10:00,5.9059,5.90697,5.9059,5.90681,10000000.0
2006-07-25 05:11:00,5.907,5.90767,5.90643,5.90643,16000000.0
2006-07-25 05:12:00,5.90615,5.90681,5.90583,5.90604,7000000.0
2006-07-25 05:13:00,5.9066,5.90675,5.90595,5.90649,12000000.0
2006-07-25 05:14:00,5.90635,5.90635,5.90474,5.90528,14000000.0
2006-07-25 05:15:00,5.90529,5.90585,5.90396,5.90407,16000000.0
2006-07-25 05:16:00,5.90466,5.90525,5.90363,5.90443,15000000.0
2006-07-25 05:17:00,5.90421,5.9044,5.9034,5.9035,10000000.0
2006-07-25 05:18:00,5.90332,5.90481,5.90309,5.90377,13000000.0
2006-07-25 05:19:00,5.90213,5.9037,5.90213,5.90304,13000000.0
2006-07-25 05:20:00,5.90323,5.90453,5.90298,5.90431,20000000.0
2006-07-25 05:21:00,5.90323,5.90394,5.90295,5.90295,9000000.0
2006-07-25 05:22:00,5.90334,5.90399,5.90257,5.90282,17000000.0
2006-07-25 05:23:00,5.9031,5.90428,5.9031,5.90322,14000000.0
2006-07-25 05:24:00,5.90299,5.90308,5.90283,5.90304,19000000.0
2006-07-25 05:25:00,5.90328,5.90491,5.90328,5.90423,13000000.0
2006-07-25 05:26:00,5.90345,5.9038,5.90312,5.90312,13000000.0
2006-07-25 05:27:00,5.90367,5.90541,5.90367,5.90435,13000000.0
2006-07-25 05:28:00,5.90426,5.9051,5.9038,5.90449,10000000.0
2006-07-25 05:29:00,5.90399,5.90512,5.90357,5.90441,17000000.0
2006-07-25 05:30:00,5.90394,5.90532,5.90377,5.90403,21000000.0
2006-07-25 05:31:00,5.90417,5.90514,5.90371,5.90421,13000000.0
2006-07-25 05:32:00,5.90522,5.90647,5.90439,5.90647,16000000.0
2006-07-25 05:33:00,5.90558,5.90567,5.90456,5.90476,13000000.0
2006-07-25 05:34:00,5.90435,5.90562,5.9041,5.90422,13000000.0
2006-07-25 05:35:00,5.90386,5.90468,5.90386,5.90425,14000000.0
2006-07-25 05:36:00,5.9044,5.90515,5.90405,5.90405,18000000.0
2006-07-25 05:37:00,5.90389,5.90513,5.90343,5.90344,12000000.0
2006-07-25 05:38:00,5.90415,5.90473,5.90299,5.90305,13000000.0
2006-07-25 05:39:00,5.90441,5.90527,5.90342,5.90385,21000000.0
2006-07-25 05:40:00,5.90406,5.90472,5.90321,5.90436,14000000.0
2006-07-25 05:41:00,5.90382,5.90457,5.9037,5.90405,13000000.0
2006-07-25 05:42:00,5.90514,5.90514,5.9033,5.9033,8000000.0
2006-07-25 05:43:00,5.9031,5.90432,5.9031,5.90312,13000000.0
2006-07-25 05:44:00,5.90381,5.90473,5.90328,5.90328,13000000.0
2006-07-25 05:45:00,5.90339,5.90472,5.90339,5.90344,24000000.0
2006-07-25 05:46:00,5.90343,5.90352,5.90319,5.90352,14000000.0
2006-07-25 05:47:00,5.90352,5.90352,5.90319,5.90352,11000000.0
2006-07-25 05:48:00,5.90398,5.90549,5.90389,5.90497,18000000.0
2006-07-25 05:49:00,5.90463,5.90463,5.90398,5.90401,10000000.0
2006-07-25 05:50:00,5.90385,5.90402,5.90377,5.90377,10000000.0
2006-07-25 05:51:00,5.90412,5.9049,5.90412,5.9046,11000000.0
2006-07-25 05:52:00,5.90462,5.90462,5.90434,5.90462,19000000.0
2006-07-25 05:53:00,5.9058,5.90582,5.90475,5.90534,15000000.0
2006-07-25 05:54:00,5.90596,5.90634,5.90462,5.90462,7000000.0
2006-07-25 05:55:00,5.90493,5.90674,5.90493,5.90564,12000000.0
2006-07-25 05:56:00,5.90563,5.9061,5.90517,5.90566,16000000.0
2006-07-25 05:57:00,5.90533,5.90543,5.90476,5.90476,11000000.0
2006-07-25 05:58:00,5.90477,5.9058,5.90477,5.90574,22000000.0
2006-07-25 05:59:00,5.90568,5.90596,5.90453,5.9055,9000000.0
2006-07-25 06:00:00,5.90497,5.90582,5.90401,5.90456,17000000.0
2006-07-25 06:01:00,5.9053,5.90554,5.90402,5.90402,18000000.0
2006-07-25 06:02:00,5.90408,5.90422,5.90392,5.90403,18000000.0
2006-07-25 06:03:00,5.90381,5.90403,5.90371,5.90399,16000000.0
2006-07-25 06:04:00,5.9043,5.90477,5.90401,5.90433,8000000.0
2006-07-25 06:05:00,5.90418,5.90522,5.90405,5.90498,10000000.0
2006-07-25 06:06:00,5.90449,5.90489,5.90318,5.90476,27000000.0
2006-07-25 06:07:00,5.90468,5.90475,5.90384,5.90448,17000000.0
2006-07-25 06:08:00,5.90483,5.90483,5.9033,5.90358,14000000.0
2006-07-25 06:09:00,5.90438,5.90438,5.90298,5.90299,13000000.0
2006-07-25 06:10:00,5.90208,5.9033,5.90178,5.902,14000000.0
2006-07-25 06:11:00,5.90297,5.90297,5.90185,5.90204,16000000.0
2006-07-25 06:12:00,5.90208,5.90359,5.90162,5.90295,17000000.0
2006-07-25 06:13:00,5.90317,5.90319,5.90171,5.90191,14000000.0
2006-07-25 06:14:00,5.90118,5.90232,5.90027,5.90027,12000000.0
2006-07-25 06:15:00,5.89973,5.9009,5.89876,5.89927,13000000.0
2006-07-25 06:16:00,5.8986,5.89919,5.89745,5.89814,14000000.0
2006-07-25 06:17:00,5.89866,5.89921,5.89813,5.89831,11000000.0
2006-07-25 06:18:00,5.89834,5.90055,5.89801,5.89979,12000000.0
2006-07-25 06:19:00,5.90035,5.9007,5.89902,5.90039,19000000.0
2006-07-25 06:20:00,5.89969,5.89969,5.89876,5.89919,11000000.0
2006-07-25 06:21:00,5.89948,5.90031,5.8994,5.89951,9000000.0
2006-07-25 06:22:00,5.89943,5.90031,5.89879,5.89879,22000000.0
2006-07-25 06:23:00,5.89968,5.9,5.89874,5.89879,18000000.0
2006-07-25 06:24:00,5.89946,5.89975,5.89845,5.89869,8000000.0
2006-07-25 06:25:00,5.89968,5.89989,5.89864,5.89921,9000000.0
2006-07-25 06:26:00,5.89955,5.9004,5.89931,5.89935,13000000.0
2006-07-25 06:27:00,5.89877,5.90026,5.89845,5.89845,15000000.0
2006-07-25 06:28:00,5.89918,5.90002,5.89844,5.89877,18000000.0
2006-07-25 06:29:00,5.89887,5.89974,5.89865,5.89921,16000000.0
2006-07-25 06:30:00,5.89982,5.89982,5.89778,5.89854,10000000.0
2006-07-25 06:31:00,5.89868,5.89886,5.89758,5.89818,13000000.0
2006-07-25 06:32:00,5.89734,5.89893,5.89733,5.89786,10000000.0
2006-07-25 06:33:00,5.89855,5.89857,5.89683,5.89765,10000000.0
2006-07-25 06:34:00,5.89653,5.89822,5.89593,5.89753,15000000.0
2006-07-25 06:35:00,5.89712,5.899,5.89699,5.89894,13000000.0
2006-07-25 06:36:00,5.89893,5.89896,5.89722,5.8984,23000000.0
2006-07-25 06:37:00,5.89809,5.8996,5.89786,5.8994,11000000.0
2006-07-25 06:38:00,5.89909,5.8997,5.89776,5.89799,17000000.0
2006-07-25 06:39:00,5.89791,5.89893,5.89763,5.89835,8000000.0
2006-07-25 06:40:00,5.89885,5.89917,5.89743,5.89856,15000000.0
2006-07-25 06:41:00,5.89778,5.89909,5.89733,5.89791,15000000.0
2006-07-25 06:42:00,5.89798,5.89862,5.89698,5.89783,16000000.0
2006-07-25 06:43:00,5.89737,5.89857,5.89688,5.89821,12000000.0
2006-07-25 06:44:00,5.89776,5.89793,5.8966,5.89682,13000000.0
2006-07-25 06:45:00,5.89728,5.89861,5.89704,5.89861,14000000.0
2006-07-25 06:46:00,5.89888,5.8992,5.89728,5.89827,12000000.0
2006-07-25 06:47:00,5.89865,5.8995,5.89841,5.89886,11000000.0
2006-07-25 06:48:00,5.89914,5.89991,5.89857,5.89965,15000000.0
2006-07-25 06:49:00,5.89923,5.90019,5.89857,5.89874,17000000.0
2006-07-25 06:50:00,5.89925,5.89954,5.89825,5.89879,13000000.0
2006-07-25 06:51:00,5.89949,5.8998,5.89887,5.89908,8000000.0
2006-07-25 06:52:00,5.89891,5.89965,5.89839,5.89893,14000000.0
2006-07-25 06:53:00,5.89924,5.89933,5.89761,5.89838,13000000.0
2006-07-25 06:54:00,5.89839,5.89947,5.89798,5.89918,8000000.0
2006-07-25 06:55:00,5.89854,5.89938,5.89818,5.8988,10000000.0
2006-07-25 06:56:00,5.89927,5.89987,5.89874,5.89874,11000000.0
2006-07-25 06:57:00,5.89839,5.89925,5.89817,5.89817,17000000.0
2006-07-25 06:58:00,5.89805,5.89945,5.89775,5.89945,12000000.0
2006-07-25 06:59:00,5.89869,5.89934,5.89772,5.89826,14000000.0
2006-07-25 07:00:00,5.89885,5.89948,5.89788,5.89788,11000000.0
2006-07-25 07:01:00,5.89799,5.89845,5.89774,5.89805,10000000.0
2006-07-25 07:02:00,5.89852,5.8986,5.89654,5.8973,14000000.0
2006-07-25 07:03:00,5.8969,5.89844,5.89672,5.89806,7000000.0
2006-07-25 07:04:00,5.89832,5.89933,5.89809,5.89857,16000000.0
2006-07-25 07:05:00,5.89823,5.89905,5.89776,5.89905,15000000.0
2006-07-25 07:06:00,5.8981,5.89936,5.89759,5.89759,16000000.0
2006-07-25 07:07:00,5.89794,5.89889,5.89761,5.89767,12000000.0
2006-07-25 07:08:00,5.89788,5.89923,5.89783,5.89923,8000000.0
2006-07-25 07:09:00,5.89886,5.89924,5.89805,5.89827,8000000.0
2006-07-25 07:10:00,5.89817,5.89888,5.89759,5.89865,16000000.0
2006-07-25 07:11:00,5.89894,5.8993,5.89776,5.89801,17000000.0
2006-07-25 07:12:00,5.89856,5.8989,5.89752,5.89854,20000000.0
2006-07-25 07:13:00,5.89888,5.89888,5.89775,5.89812,18000000.0
2006-07-25 07:14:00,5.89857,5.89902,5.89744,5.89775,11000000.0
2006-07-25 07:15:00,5.89746,5.89843,5.89686,5.89731,18000000.0
2006-07-25 07:16:00,5.89645,5.8985,5.89606,5.89698,18000000.0
2006-07-25 07:17:00,5.89611,5.898,5.89611,5.89685,12000000.0
2006-07-25 07:18:00,5.89709,5.89735,5.89444,5.89444,18000000.0
2006-07-25 07:19:00,5.89298,5.89442,5.89293,5.89328,14000000.0
2006-07-25 07:20:00,5.89383,5.89553,5.89363,5.89452,18000000.0
2006-07-25 07:21:00,5.89388,5.89518,5.89388,5.89454,13000000.0
2006-07-25 07:22:00,5.89483,5.89607,5.89365,5.89519,14000000.0
2006-07-25 07:23:00,5.89629,5.89629,5.89473,5.89575,15000000.0
2006-07-25 07:24:00,5.89563,5.89563,5.89419,5.8945,16000000.0
2006-07-25 07:25:00,5.89491,5.89597,5.89417,5.89472,15000000.0
2006-07-25 07:26:00,5.89443,5.89462,5.89249,5.89291,13000000.0
2006-07-25 07:27:00,5.89244,5.89244,5.89057,5.89213,12000000.0
2006-07-25 07:28:00,5.89226,5.89252,5.89069,5.89139,22000000.0
2006-07-25 07:29:00,5.89149,5.89267,5.89095,5.89158,16000000.0
2006-07-25 07:30:00,5.89132,5.89369,5.89132,5.8919,14000000.0
2006-07-25 07:31:00,5.89172,5.89309,5.89166,5.89255,13000000.0
2006-07-25 07:32:00,5.89058,5.89249,5.89028,5.8915,9000000.0
2006-07-25 07:33:00,5.89076,5.89233,5.89076,5.89192,7000000.0
2006-07-25 07:34:00,5.8899,5.89059,5.88864,5.88882,18000000.0
2006-07-25 07:35:00,5.88961,5.89071,5.88907,5.89062,9000000.0
2006-07-25 07:36:00,5.8909,5.89091,5.88883,5.88984,13000000.0
2006-07-25 07:37:00,5.88926,5.89012,5.88894,5.8895,11000000.0
2006-07-25 07:38:00,5.88958,5.88982,5.8884,5.88892,11000000.0
2006-07-25 07:39:00,5.8896,5.89057,5.8891,5.88974,19000000.0
2006-07-25 07:40:00,5.88946,5.89042,5.88926,5.88988,11000000.0
2006-07-25 07:41:00,5.89047,5.89103,5.88925,5.88941,7000000.0
2006-07-25 07:42:00,5.88904,5.89065,5.88898,5.88968,13000000.0
2006-07-25 07:43:00,5.89051,5.89265,5.88964,5.89045,14000000.0
2006-07-25 07:44:00,5.89003,5.89148,5.89003,5.89102,10000000.0
2006-07-25 07:45:00,5.89052,5.89248,5.89052,5.89168,8000000.0
2006-07-25 07:46:00,5.89143,5.89305,5.89132,5.89253,13000000.0
2006-07-25 07:47:00,5.89143,5.89187,5.88955,5.89065,15000000.0
2006-07-25 07:48:00,5.89003,5.89179,5.89003,5.89003,13000000.0
2006-07-25 07:49:00,5.89017,5.89056,5.88969,5.89056,10000000.0
2006-07-25 07:50:00,5.89026,5.8904,5.88827,5.89002,17000000.0
2006-07-25 07:51:00,5.8883,5.89029,5.8883,5.88888,16000000.0
2006-07-25 07:52:00,5.88898,5.8906,5.88896,5.89009,13000000.0
2006-07-25 07:53:00,5.8898,5.89065,5.88931,5.89065,10000000.0
2006-07-25 07:54:00,5.89056,5.89056,5.88834,5.88909,11000000.0
2006-07-25 07:55:00,5.8905,5.8911,5.88902,5.88902,12000000.0
2006-07-25 07:56:00,5.89093,5.89104,5.88934,5.88948,13000000.0
2006-07-25 07:57:00,5.88854,5.88939,5.88834,5.88899,8000000.0
2006-07-25 07:58:00,5.88935,5.88935,5.88792,5.88792,14000000.0
2006-07-25 07:59:00,5.88872,5.88919,5.88717,5.88717,15000000.0
2006-07-25 08:00:00,5.88797,5.88811,5.88637,5.88771,10000000.0
2006-07-25 08:01:00,5.88858,5.88858,5.88679,5.88771,13000000.0
2006-07-25 08:02:00,5.88699,5.88699,5.88549,5.88645,14000000.0
2006-07-25 08:03:00,5.88471,5.88665,5.88433,5.88631,12000000.0
2006-07-25 08:04:00,5.88758,5.88758,5.88568,5.88663,16000000.0
2006-07-25 08:05:00,5.88577,5.88811,5.88562,5.88622,14000000.0
2006-07-25 08:06:00,5.88658,5.88803,5.88658,5.88735,19000000.0
2006-07-25 08:07:00,5.88752,5.88817,5.88672,5.88817,19000000.0
2006-07-25 08:08:00,5.88797,5.88797,5.88645,5.88754,11000000.0
2006-07-25 08:09:00,5.88753,5.88855,5.88688,5.88779,10000000.0
2006-07-25 08:10:00,5.88742,5.88939,5.88646,5.88675,16000000.0
2006-07-25 08:11:00,5.88604,5.88825,5.88602,5.88825,9000000.0
2006-07-25 08:12:00,5.88872,5.88949,5.88738,5.88949,10000000.0
2006-07-25 08:13:00,5.88942,5.88997,5.88887,5.88997,11000000.0
2006-07-25 08:14:00,5.88951,5.89007,5.8886,5.89007,12000000.0
2006-07-25 08:15:00,5.88967,5.88989,5.88873,5.88934,15000000.0
2006-07-25 08:16:00,5.88952,5.88992,5.88838,5.88944,14000000.0
2006-07-25 08:17:00,5.88978,5.89023,5.88912,5.89023,10000000.0
2006-07-25 08:18:00,5.89026,5.89063,5.88952,5.88992,9000000.0
2006-07-25 08:19:00,5.88854,5.88935,5.88794,5.88806,11000000.0
2006-07-25 08:20:00,5.88836,5.88901,5.88793,5.8882,11000000.0
2006-07-25 08:21:00,5.88948,5.88948,5.88761,5.88809,20000000.0
2006-07-25 08:22:00,5.88715,5.88792,5.88575,5.88689,8000000.0
2006-07-25 08:23:00,5.88659,5.88739,5.8861,5.88688,12000000.0
2006-07-25 08:24:00,5.8864,5.8864,5.88383,5.88383,13000000.0
2006-07-25 08:25:00,5.88451,5.88496,5.88365,5.88454,12000000.0
2006-07-25 08:26:00,5.88515,5.88675,5.88426,5.88597,13000000.0
2006-07-25 08:27:00,5.88732,5.88751,5.88606,5.88679,11000000.0
2006-07-25 08:28:00,5.88617,5.8867,5.8855,5.8867,8000000.0
2006-07-25 08:29:00,5.88716,5.88736,5.88602,5.88616,12000000.0
2006-07-25 08:30:00,5.88449,5.88461,5.88372,5.88429,11000000.0
2006-07-25 08:31:00,5.88501,5.88533,5.88317,5.88399,10000000.0
2006-07-25 08:32:00,5.88286,5.88434,5.8817,5.88408,13000000.0
2006-07-25 08:33:00,5.88345,5.8847,5.88334,5.88387,11000000.0
2006-07-25 08:34:00,5.88337,5.88528,5.88337,5.88454,17000000.0
2006-07-25 08:35:00,5.88461,5.88489,5.88322,5.88367,11000000.0
2006-07-25 08:36:00,5.88544,5.88611,5.88414,5.88499,10000000.0
2006-07-25 08:37:00,5.88482,5.88548,5.88437,5.88548,9000000.0
2006-07-25 08:38:00,5.88528,5.88574,5.88377,5.88574,18000000.0
2006-07-25 08:39:00,5.88498,5.88589,5.88437,5.88574,8000000.0
2006-07-25 08:40:00,5.88544,5.88555,5.88409,5.8845,7000000.0
2006-07-25 08:41:00,5.88571,5.8871,5.88571,5.88679,16000000.0
2006-07-25 08:42:00,5.88613,5.88747,5.88586,5.88656,14000000.0
2006-07-25 08:43:00,5.88672,5.88698,5.88558,5.88698,12000000.0
2006-07-25 08:44:00,5.88639,5.88855,5.88639,5.88847,9000000.0
2006-07-25 08:45:00,5.88857,5.88925,5.88712,5.88871,18000000.0
2006-07-25 08:46:00,5.8889,5.88912,5.88711,5.88749,14000000.0
2006-07-25 08:47:00,5.88717,5.88876,5.88717,5.88841,18000000.0
2006-07-25 08:48:00,5.8878,5.88818,5.8866,5.8877,12000000.0
2006-07-25 08:49:00,5.88738,5.88739,5.88647,5.88705,14000000.0
2006-07-25 08:50:00,5.88531,5.8875,5.88501,5.88684,16000000.0
2006-07-25 08:51:00,5.88784,5.88839,5.88678,5.88678,21000000.0
2006-07-25 08:52:00,5.88699,5.88781,5.88617,5.88639,20000000.0
2006-07-25 08:53:00,5.88657,5.88723,5.88602,5.88651,7000000.0
2006-07-25 08:54:00,5.88631,5.8884,5.88631,5.88778,17000000.0
2006-07-25 08:55:00,5.88776,5.88913,5.88753,5.88892,12000000.0
2006-07-25 08:56:00,5.88733,5.88838,5.88691,5.8877,17000000.0
2006-07-25 08:57:00,5.88761,5.88839,5.88717,5.88839,16000000.0
2006-07-25 08:58:00,5.88817,5.88883,5.88753,5.88873,12000000.0
2006-07-25 08:59:00,5.88882,5.88902,5.88781,5.88845,13000000.0
2006-07-25 09:00:00,5.88856,5.89004,5.88839,5.89004,17000000.0
2006-07-25 09:01:00,5.88971,5.89102,5.88846,5.88997,13000000.0
2006-07-25 09:02:00,5.8872,5.88872,5.88666,5.88813,8000000.0
2006-07-25 09:03:00,5.88858,5.88885,5.88739,5.8884,16000000.0
2006-07-25 09:04:00,5.88764,5.88865,5.88726,5.88764,8000000.0
2006-07-25 09:05:00,5.88779,5.88907,5.88779,5.88864,11000000.0
2006-07-25 09:06:00,5.88967,5.8899,5.88802,5.88802,10000000.0
2006-07-25 09:07:00,5.88911,5.88962,5.88818,5.88818,10000000.0
2006-07-25 09:08:00,5.88816,5.8893,5.88771,5.88902,19000000.0
2006-07-25 09:09:00,5.88858,5.88942,5.88841,5.88841,16000000.0
2006-07-25 09:10:00,5.88781,5.88916,5.88766,5.88892,8000000.0
2006-07-25 09:11:00,5.88876,5.89001,5.88864,5.889,11000000.0
2006-07-25 09:12:00,5.89009,5.89066,5.88889,5.89066,16000000.0
2006-07-25 09:13:00,5.89028,5.89073,5.88944,5.89069,15000000.0
2006-07-25 09:14:00,5.89045,5.89082,5.88883,5.89019,17000000.0
2006-07-25 09:15:00,5.88979,5.89052,5.8897,5.88975,12000000.0
2006-07-25 09:16:00,5.88961,5.89085,5.88918,5.89017,14000000.0
2006-07-25 09:17:00,5.89065,5.89065,5.88924,5.88924,14000000.0
2006-07-25 09:18:00,5.88968,5.89022,5.88803,5.88829,18000000.0
2006-07-25 09:19:00,5.88784,5.88975,5.88784,5.88909,14000000.0
2006-07-25 09:20:00,5.88862,5.89042,5.88846,5.88913,18000000.0
2006-07-25 09:21:00,5.88973,5.89052,5.88887,5.88913,17000000.0
2006-07-25 09:22:00,5.88892,5.891,5.88892,5.891,13000000.0
2006-07-25 09:23:00,5.8899,5.89056,5.88865,5.88962,12000000.0
2006-07-25 09:24:00,5.88959,5.89195,5.88928,5.89195,14000000.0
2006-07-25 09:25:00,5.89237,5.89242,5.89087,5.89186,9000000.0
2006-07-25 09:26:00,5.89105,5.89105,5.89,5.89025,13000000.0
2006-07-25 09:27:00,5.89043,5.89093,5.89027,5.89091,13000000.0
2006-07-25 09:28:00,5.89113,5.89138,5.89,5.89096,19000000.0
2006-07-25 09:29:00,5.89064,5.89087,5.88941,5.89064,14000000.0
2006-07-25 09:30:00,5.89114,5.89189,5.89009,5.89189,15000000.0
2006-07-25 09:31:00,5.89102,5.89159,5.89043,5.89047,11000000.0
2006-07-25 09:32:00,5.89015,5.89248,5.89015,5.89066,16000000.0
2006-07-25 09:33:00,5.89102,5.89324,5.89044,5.89324,9000000.0
2006-07-25 09:34:00,5.89358,5.89401,5.89219,5.89329,18000000.0
2006-07-25 09:35:00,5.89297,5.89441,5.89269,5.89395,14000000.0
2006-07-25 09:36:00,5.89421,5.89457,5.89271,5.8941,16000000.0
2006-07-25 09:37:00,5.89391,5.89419,5.893,5.89318,20000000.0
2006-07-25 09:38:00,5.89298,5.89434,5.8928,5.8928,19000000.0
2006-07-25 09:39:00,5.89281,5.8949,5.89228,5.8949,16000000.0
2006-07-25 09:40:00,5.89432,5.89453,5.89307,5.89441,12000000.0
2006-07-25 09:41:00,5.89444,5.89444,5.89251,5.893,18000000.0
2006-07-25 09:42:00,5.89258,5.89338,5.8917,5.89237,16000000.0
2006-07-25 09:43:00,5.89205,5.89253,5.89144,5.89203,15000000.0
2006-07-25 09:44:00,5.89301,5.89423,5.89211,5.89278,13000000.0
2006-07-25 09:45:00,5.89372,5.89405,5.89266,5.89324,13000000.0
2006-07-25 09:46:00,5.89318,5.89433,5.89237,5.89422,17000000.0
2006-07-25 09:47:00,5.89433,5.89513,5.89357,5.89357,13000000.0
2006-07-25 09:48:00,5.89401,5.89477,5.89326,5.89424,16000000.0
2006-07-25 09:49:00,5.89414,5.89424,5.89358,5.89424,17000000.0
2006-07-25 09:50:00,5.89459,5.89631,5.89435,5.89624,12000000.0
2006-07-25 09:51:00,5.89604,5.89661,5.89491,5.89542,16000000.0
2006-07-25 09:52:00,5.8952,5.89539,5.89437,5.89509,16000000.0
2006-07-25 09:53:00,5.89466,5.89528,5.89384,5.8946,15000000.0
2006-07-25 09:54:00,5.89495,5.89495,5.89298,5.89407,15000000.0
2006-07-25 09:55:00,5.8948,5.89485,5.89345,5.89356,15000000.0
2006-07-25 09:56:00,5.89332,5.89505,5.89332,5.89358,17000000.0
2006-07-25 09:57:00,5.89408,5.8944,5.89354,5.89434,12000000.0
2006-07-25 09:58:00,5.89427,5.89432,5.89267,5.89349,14000000.0
2006-07-25 09:59:00,5.89375,5.89409,5.8924,5.8924,10000000.0
2006-07-25 10:00:00,5.89271,5.89421,5.89271,5.89421,11000000.0
2006-07-25 10:01:00,5.89421,5.89472,5.89265,5.89359,24000000.0
2006-07-25 10:02:00,5.89332,5.89332,5.89189,5.89224,14000000.0
2006-07-25 10:03:00,5.89238,5.89278,5.89079,5.89278,16000000.0
2006-07-25 10:04:00,5.89256,5.89256,5.89117,5.89236,10000000.0
2006-07-25 10:05:00,5.89236,5.89236,5.89105,5.89115,10000000.0
2006-07-25 10:06:00,5.89135,5.89237,5.89058,5.89237,9000000.0
2006-07-25 10:07:00,5.8928,5.89349,5.89208,5.8928,11000000.0
2006-07-25 10:08:00,5.89272,5.89288,5.8916,5.8916,9000000.0
2006-07-25 10:09:00,5.89187,5.89266,5.89167,5.89266,11000000.0
2006-07-25 10:10:00,5.89222,5.89301,5.89083,5.89301,15000000.0
2006-07-25 10:11:00,5.8934,5.89371,5.89217,5.89366,16000000.0
2006-07-25 10:12:00,5.89273,5.89333,5.89231,5.89309,19000000.0
2006-07-25 10:13:00,5.89175,5.89324,5.89164,5.892,9000000.0
2006-07-25 10:14:00,5.89264,5.8931,5.89185,5.89233,11000000.0
2006-07-25 10:15:00,5.89221,5.89306,5.8922,5.89235,8000000.0
2006-07-25 10:16:00,5.89222,5.89355,5.89213,5.89355,17000000.0
2006-07-25 10:17:00,5.89339,5.89339,5.892,5.89213,16000000.0
2006-07-25 10:18:00,5.8924,5.8939,5.8924,5.8939,16000000.0
2006-07-25 10:19:00,5.89343,5.89375,5.89192,5.89338,17000000.0
2006-07-25 10:20:00,5.89289,5.89289,5.88989,5.89088,16000000.0
2006-07-25 10:21:00,5.88949,5.891,5.88949,5.88996,7000000.0
2006-07-25 10:22:00,5.88976,5.89366,5.88962,5.89366,10000000.0
2006-07-25 10:23:00,5.89453,5.89509,5.89235,5.89391,14000000.0
2006-07-25 10:24:00,5.89356,5.89483,5.89283,5.89408,13000000.0
2006-07-25 10:25:00,5.89472,5.89556,5.89357,5.89489,12000000.0
2006-07-25 10:26:00,5.89576,5.89772,5.89489,5.89772,11000000.0
2006-07-25 10:27:00,5.89724,5.89729,5.8956,5.89615,13000000.0
2006-07-25 10:28:00,5.89692,5.89758,5.8958,5.89718,13000000.0
2006-07-25 10:29:00,5.89668,5.89809,5.89659,5.89809,11000000.0
2006-07-25 10:30:00,5.89728,5.89797,5.89712,5.89762,9000000.0
2006-07-25 10:31:00,5.89738,5.89799,5.89648,5.89791,16000000.0
2006-07-25 10:32:00,5.89706,5.89765,5.89632,5.89671,9000000.0
2006-07-25 10:33:00,5.89688,5.8989,5.89602,5.89885,12000000.0
2006-07-25 10:34:00,5.89948,5.89948,5.89801,5.89801,11000000.0
2006-07-25 10:35:00,5.89762,5.89814,5.89649,5.89691,17000000.0
2006-07-25 10:36:00,5.89819,5.89819,5.89695,5.89696,10000000.0
2006-07-25 10:37:00,5.89839,5.89845,5.89688,5.89781,15000000.0
2006-07-25 10:38:00,5.89669,5.89786,5.89552,5.89727,17000000.0
2006-07-25 10:39:00,5.8967,5.89855,5.8967,5.89841,13000000.0
2006-07-25 10:40:00,5.89905,5.9002,5.89877,5.89966,10000000.0
2006-07-25 10:41:00,5.89942,5.9002,5.89841,5.89902,15000000.0
2006-07-25 10:42:00,5.89962,5.89962,5.89797,5.89918,12000000.0
2006-07-25 10:43:00,5.89838,5.89885,5.89788,5.89818,13000000.0
2006-07-25 10:44:00,5.89813,5.89868,5.89792,5.89866,12000000.0
2006-07-25 10:45:00,5.89853,5.89853,5.89663,5.89793,13000000.0
2006-07-25 10:46:00,5.89761,5.89837,5.89658,5.89834,13000000.0
2006-07-25 10:47:00,5.89899,5.90033,5.89899,5.90003,7000000.0
2006-07-25 10:48:00,5.90007,5.90037,5.899,5.9,12000000.0
2006-07-25 10:49:00,5.89876,5.8991,5.8981,5.89868,10000000.0
2006-07-25 10:50:00,5.89848,5.89921,5.89742,5.89799,14000000.0
2006-07-25 10:51:00,5.8979,5.89848,5.89739,5.89739,11000000.0
2006-07-25 10:52:00,5.89852,5.89852,5.89677,5.89833,20000000.0
2006-07-25 10:53:00,5.89815,5.89835,5.89752,5.89799,9000000.0
2006-07-25 10:54:00,5.89721,5.8988,5.89663,5.89736,18000000.0
2006-07-25 10:55:00,5.89667,5.89826,5.89653,5.89826,10000000.0
2006-07-25 10:56:00,5.89794,5.89814,5.89689,5.8972,11000000.0
2006-07-25 10:57:00,5.89781,5.89792,5.89633,5.8976,8000000.0
2006-07-25 10:58:00,5.89729,5.89754,5.89667,5.89667,10000000.0
2006-07-25 10:59:00,5.89609,5.89724,5.89601,5.89694,10000000.0
2006-07-25 11:00:00,5.89764,5.89764,5.89624,5.89624,15000000.0
2006-07-25 11:01:00,5.89617,5.89699,5.89617,5.89686,12000000.0
2006-07-25 11:02:00,5.89742,5.89782,5.89644,5.89644,8000000.0
2006-07-25 11:03:00,5.89666,5.89798,5.89666,5.89798,11000000.0
2006-07-25 11:04:00,5.89784,5.89812,5.89672,5.89672,15000000.0
2006-07-25 11:05:00,5.89693,5.89798,5.89693,5.89798,17000000.0
2006-07-25 11:06:00,5.8979,5.8979,5.8958,5.89676,12000000.0
2006-07-25 11:07:00,5.89707,5.8971,5.89557,5.8959,11000000.0
2006-07-25 11:08:00,5.89499,5.89657,5.89499,5.89595,22000000.0
2006-07-25 11:09:00,5.89562,5.89659,5.89509,5.89609,9000000.0
2006-07-25 11:10:00,5.89575,5.89613,5.89492,5.8953,16000000.0
2006-07-25 11:11:00,5.89528,5.89531,5.89312,5.89312,7000000.0
2006-07-25 11:12:00,5.89487,5.89565,5.89447,5.89495,15000000.0
2006-07-25 11:13:00,5.89468,5.8959,5.89443,5.8959,11000000.0
2006-07-25 11:14:00,5.89464,5.89643,5.89462,5.89562,18000000.0
2006-07-25 11:15:00,5.89602,5.89635,5.89562,5.89579,11000000.0
2006-07-25 11:16:00,5.89579,5.89673,5.89559,5.89652,13000000.0
2006-07-25 11:17:00,5.89665,5.8967,5.89573,5.89573,13000000.0
2006-07-25 11:18:00,5.89561,5.89576,5.89548,5.89556,9000000.0
2006-07-25 11:19:00,5.89578,5.89613,5.8945,5.89568,17000000.0
2006-07-25 11:20:00,5.89556,5.89603,5.89455,5.89546,14000000.0
2006-07-25 11:21:00,5.89556,5.89556,5.89353,5.89399,14000000.0
2006-07-25 11:22:00,5.89488,5.8951,5.89345,5.89438,22000000.0
2006-07-25 11:23:00,5.89432,5.89553,5.89432,5.89535,8000000.0
2006-07-25 11:24:00,5.89433,5.89534,5.89397,5.89483,18000000.0
2006-07-25 11:25:00,5.8952,5.89545,5.89442,5.89502,9000000.0
2006-07-25 11:26:00,5.89512,5.89637,5.89512,5.89583,15000000.0
2006-07-25 11:27:00,5.89572,5.89628,5.89564,5.89578,10000000.0
2006-07-25 11:28:00,5.89633,5.89748,5.89524,5.89748,13000000.0
2006-07-25 11:29:00,5.89679,5.89764,5.89594,5.89683,17000000.0
2006-07-25 11:30:00,5.89591,5.89706,5.89542,5.89598,13000000.0
2006-07-25 11:31:00,5.89625,5.89738,5.89625,5.89686,12000000.0
2006-07-25 11:32:00,5.89621,5.89702,5.89487,5.89539,20000000.0
2006-07-25 11:33:00,5.89568,5.89684,5.89529,5.89601,16000000.0
2006-07-25 11:34:00,5.89611,5.89673,5.89544,5.89595,13000000.0
2006-07-25 11:35:00,5.89659,5.89708,5.89586,5.89586,14000000.0
2006-07-25 11:36:00,5.89568,5.89707,5.89528,5.89674,11000000.0
2006-07-25 11:37:00,5.89699,5.89716,5.89506,5.89677,16000000.0
2006-07-25 11:38:00,5.89692,5.89692,5.89542,5.89542,8000000.0
2006-07-25 11:39:00,5.89511,5.89636,5.89503,5.89572,11000000.0
2006-07-25 11:40:00,5.89574,5.89687,5.89538,5.89659,12000000.0
2006-07-25 11:41:00,5.89638,5.89713,5.89555,5.89711,10000000.0
2006-07-25 11:42:00,5.89711,5.89711,5.89586,5.89651,10000000.0
2006-07-25 11:43:00,5.89621,5.89674,5.89469,5.89598,17000000.0
2006-07-25 11:44:00,5.89574,5.89706,5.89533,5.89636,15000000.0
2006-07-25 11:45:00,5.89573,5.89721,5.89557,5.89708,16000000.0
2006-07-25 11:46:00,5.8966,5.8966,5.89527,5.89527,7000000.0
2006-07-25 11:47:00,5.89635,5.89641,5.89503,5.89574,16000000.0
2006-07-25 11:48:00,5.89581,5.8962,5.89481,5.89512,13000000.0
2006-07-25 11:49:00,5.8953,5.89573,5.89474,5.89474,10000000.0
2006-07-25 11:50:00,5.89463,5.8957,5.89458,5.89533,12000000.0
2006-07-25 11:51:00,5.89498,5.89538,5.89443,5.89529,14000000.0
2006-07-25 11:52:00,5.89532,5.8966,5.89382,5.8966,18000000.0
2006-07-25 11:53:00,5.89533,5.89571,5.89351,5.89435,16000000.0
2006-07-25 11:54:00,5.89441,5.89507,5.8939,5.89446,8000000.0
2006-07-25 11:55:00,5.89497,5.89498,5.89417,5.89424,8000000.0
2006-07-25 11:56:00,5.89398,5.8954,5.89373,5.89505,8000000.0
2006-07-25 11:57:00,5.89429,5.89559,5.89426,5.89559,11000000.0
2006-07-25 11:58:00,5.89556,5.89578,5.89536,5.89548,14000000.0
2006-07-25 11:59:00,5.89463,5.89537,5.89398,5.89504,11000000.0
2006-07-25 12:00:00,5.89514,5.89576,5.89436,5.89527,15000000.0
2006-07-25 12:01:00,5.89549,5.8957,5.89541,5.89543,13000000.0
2006-07-25 12:02:00,5.89509,5.89564,5.89392,5.89392,15000000.0
2006-07-25 12:03:00,5.8935,5.8949,5.89291,5.8949,11000000.0
2006-07-25 12:04:00,5.89461,5.89463,5.89289,5.89349,9000000.0
2006-07-25 12:05:00,5.8943,5.89436,5.89321,5.89321,9000000.0
2006-07-25 12:06:00,5.8939,5.89453,5.89324,5.894,15000000.0
2006-07-25 12:07:00,5.89474,5.89474,5.89305,5.89308,11000000.0
2006-07-25 12:08:00,5.89298,5.89413,5.89284,5.89413,8000000.0
2006-07-25 12:09:00,5.89394,5.89394,5.89066,5.8912,18000000.0
2006-07-25 12:10:00,5.89127,5.89204,5.89079,5.89164,14000000.0
2006-07-25 12:11:00,5.89166,5.89223,5.89068,5.89068,9000000.0
2006-07-25 12:12:00,5.89117,5.89241,5.89043,5.89087,18000000.0
2006-07-25 12:13:00,5.89102,5.89283,5.89102,5.89219,12000000.0
2006-07-25 12:14:00,5.89236,5.8928,5.89091,5.89198,10000000.0
2006-07-25 12:15:00,5.89221,5.89302,5.89175,5.89185,8000000.0
2006-07-25 12:16:00,5.89231,5.8932,5.89142,5.89146,14000000.0
2006-07-25 12:17:00,5.89289,5.89339,5.89184,5.89339,13000000.0
2006-07-25 12:18:00,5.89308,5.89332,5.89217,5.89323,10000000.0
2006-07-25 12:19:00,5.89419,5.89441,5.8929,5.89395,11000000.0
2006-07-25 12:20:00,5.89357,5.89376,5.89296,5.89376,8000000.0
2006-07-25 12:21:00,5.89381,5.89388,5.89263,5.89339,20000000.0
2006-07-25 12:22:00,5.89366,5.89366,5.89242,5.89242,14000000.0
2006-07-25 12:23:00,5.89279,5.8938,5.89244,5.8938,11000000.0
2006-07-25 12:24:00,5.89324,5.89441,5.89324,5.89441,17000000.0
2006-07-25 12:25:00,5.89482,5.89483,5.89249,5.89402,12000000.0
2006-07-25 12:26:00,5.89411,5.89448,5.89267,5.89267,7000000.0
2006-07-25 12:27:00,5.89459,5.89467,5.89321,5.89382,7000000.0
2006-07-25 12:28:00,5.89493,5.89584,5.89417,5.8946,19000000.0
2006-07-25 12:29:00,5.8942,5.89547,5.89378,5.89474,12000000.0
2006-07-25 12:30:00,5.89493,5.89529,5.89385,5.89529,10000000.0
2006-07-25 12:31:00,5.89526,5.89601,5.89445,5.89601,12000000.0
2006-07-25 12:32:00,5.89628,5.89658,5.89513,5.89513,12000000.0
2006-07-25 12:33:00,5.89499,5.89552,5.89387,5.89521,15000000.0
2006-07-25 12:34:00,5.89573,5.89637,5.89527,5.89588,12000000.0
2006-07-25 12:35:00,5.89649,5.89659,5.89495,5.89595,12000000.0
2006-07-25 12:36:00,5.8958,5.89643,5.89464,5.89633,15000000.0
2006-07-25 12:37:00,5.89593,5.89622,5.89504,5.89504,8000000.0
2006-07-25 12:38:00,5.89461,5.89637,5.89461,5.89625,15000000.0
2006-07-25 12:39:00,5.89607,5.8964,5.89511,5.89615,14000000.0
2006-07-25 12:40:00,5.89636,5.89636,5.89481,5.89519,18000000.0
2006-07-25 12:41:00,5.89491,5.89615,5.89483,5.89591,11000000.0
2006-07-25 12:42:00,5.89501,5.89619,5.89483,5.89483,17000000.0
2006-07-25 12:43:00,5.89486,5.89534,5.89396,5.8947,11000000.0
2006-07-25 12:44:00,5.89337,5.89497,5.89322,5.89493,13000000.0
2006-07-25 12:45:00,5.89453,5.89458,5.89378,5.89414,10000000.0
2006-07-25 12:46:00,5.89383,5.89485,5.89324,5.89331,20000000.0
2006-07-25 12:47:00,5.8935,5.89451,5.89342,5.89342,10000000.0
2006-07-25 12:48:00,5.89353,5.89415,5.89324,5.89352,10000000.0
2006-07-25 12:49:00,5.89417,5.89471,5.89379,5.89447,15000000.0
2006-07-25 12:50:00,5.89451,5.8947,5.89321,5.89324,14000000.0
2006-07-25 12:51:00,5.89346,5.8945,5.89318,5.89363,14000000.0
2006-07-25 12:52:00,5.89374,5.89461,5.893,5.89434,9000000.0
2006-07-25 12:53:00,5.8941,5.8941,5.89151,5.89151,9000000.0
2006-07-25 12:54:00,5.89225,5.89355,5.89087,5.89171,20000000.0
2006-07-25 12:55:00,5.89315,5.89365,5.89249,5.89365,12000000.0
2006-07-25 12:56:00,5.89282,5.89428,5.89279,5.89414,7000000.0
2006-07-25 12:57:00,5.89412,5.89459,5.89362,5.89425,13000000.0
2006-07-25 12:58:00,5.8933,5.89538,5.8933,5.89462,16000000.0
2006-07-25 12:59:00,5.89458,5.89519,5.89389,5.89453,14000000.0
2006-07-25 13:00:00,5.89404,5.89524,5.89347,5.89402,12000000.0
2006-07-25 13:01:00,5.89377,5.89429,5.8932,5.89376,17000000.0
2006-07-25 13:02:00,5.89382,5.89382,5.89246,5.89282,10000000.0
2006-07-25 13:03:00,5.89245,5.89365,5.89197,5.89341,22000000.0
2006-07-25 13:04:00,5.89334,5.89372,5.89234,5.89276,20000000.0
2006-07-25 13:05:00,5.89309,5.89309,5.89159,5.89231,14000000.0
2006-07-25 13:06:00,5.89284,5.89284,5.89119,5.89247,17000000.0
2006-07-25 13:07:00,5.89295,5.89414,5.8922,5.89414,22000000.0
2006-07-25 13:08:00,5.89359,5.89428,5.89255,5.89289,12000000.0
2006-07-25 13:09:00,5.89284,5.89335,5.89194,5.89194,12000000.0
2006-07-25 13:10:00,5.89294,5.89327,5.89172,5.89289,20000000.0
2006-07-25 13:11:00,5.89278,5.89334,5.89229,5.89272,12000000.0
2006-07-25 13:12:00,5.8938,5.89437,5.89313,5.89433,16000000.0
2006-07-25 13:13:00,5.89238,5.89473,5.89238,5.89317,14000000.0
2006-07-25 13:14:00,5.89323,5.89423,5.89295,5.8931,17000000.0
2006-07-25 13:15:00,5.89338,5.8944,5.89306,5.89306,7000000.0
2006-07-25 13:16:00,5.89415,5.89484,5.89389,5.8947,9000000.0
2006-07-25 13:17:00,5.89391,5.89518,5.89326,5.89511,15000000.0
2006-07-25 13:18:00,5.89449,5.89449,5.89272,5.89439,17000000.0
2006-07-25 13:19:00,5.8927,5.89368,5.89255,5.89324,15000000.0
2006-07-25 13:20:00,5.89215,5.89361,5.89215,5.89361,12000000.0
2006-07-25 13:21:00,5.89388,5.89398,5.89282,5.89303,24000000.0
2006-07-25 13:22:00,5.89303,5.89423,5.89223,5.89389,12000000.0
2006-07-25 13:23:00,5.89331,5.89448,5.89236,5.89236,12000000.0
2006-07-25 13:24:00,5.89318,5.89341,5.89115,5.89115,18000000.0
2006-07-25 13:25:00,5.89215,5.89307,5.89147,5.89229,12000000.0
2006-07-25 13:26:00,5.89179,5.89307,5.89161,5.89221,12000000.0
2006-07-25 13:27:00,5.89201,5.89356,5.89201,5.89214,9000000.0
2006-07-25 13:28:00,5.89214,5.89371,5.89214,5.89347,15000000.0
2006-07-25 13:29:00,5.89337,5.89388,5.89243,5.89388,14000000.0
2006-07-25 13:30:00,5.89326,5.89366,5.89259,5.89357,11000000.0
2006-07-25 13:31:00,5.89199,5.89258,5.89168,5.89183,11000000.0
2006-07-25 13:32:00,5.89203,5.89249,5.89109,5.89249,8000000.0
2006-07-25 13:33:00,5.89273,5.89308,5.8917,5.89178,14000000.0
2006-07-25 13:34:00,5.89264,5.89322,5.89206,5.89322,11000000.0
2006-07-25 13:35:00,5.89296,5.89355,5.89209,5.89287,16000000.0
2006-07-25 13:36:00,5.89269,5.89399,5.89254,5.89355,8000000.0
2006-07-25 13:37:00,5.89385,5.89426,5.89248,5.89272,17000000.0
2006-07-25 13:38:00,5.89253,5.89409,5.89247,5.89247,14000000.0
2006-07-25 13:39:00,5.89266,5.89364,5.89247,5.89247,10000000.0
2006-07-25 13:40:00,5.89243,5.89368,5.89227,5.89368,8000000.0
2006-07-25 13:41:00,5.89325,5.89451,5.89312,5.89447,11000000.0
2006-07-25 13:42:00,5.89436,5.89455,5.89299,5.89455,14000000.0
2006-07-25 13:43:00,5.89411,5.89449,5.89341,5.89351,11000000.0
2006-07-25 13:44:00,5.89365,5.89409,5.89276,5.89357,11000000.0
2006-07-25 13:45:00,5.89391,5.89476,5.89391,5.89476,14000000.0
2006-07-25 13:46:00,5.89473,5.89504,5.89423,5.89454,11000000.0
2006-07-25 13:47:00,5.89401,5.89557,5.89401,5.89455,13000000.0
2006-07-25 13:48:00,5.89478,5.89561,5.89464,5.89474,14000000.0
2006-07-25 13:49:00,5.89548,5.89573,5.89429,5.89573,12000000.0
2006-07-25 13:50:00,5.89561,5.89592,5.89443,5.89443,16000000.0
2006-07-25 13:51:00,5.8944,5.89582,5.89432,5.89582,14000000.0
2006-07-25 13:52:00,5.89484,5.89529,5.89381,5.89506,10000000.0
2006-07-25 13:53:00,5.896,5.89651,5.89421,5.89421,10000000.0
2006-07-25 13:54:00,5.89516,5.89575,5.89464,5.89472,8000000.0
2006-07-25 13:55:00,5.89502,5.89585,5.89456,5.89491,13000000.0
2006-07-25 13:56:00,5.89527,5.89603,5.89495,5.89531,17000000.0
2006-07-25 13:57:00,5.8948,5.89569,5.89471,5.89569,13000000.0
2006-07-25 13:58:00,5.89543,5.89543,5.89467,5.89493,7000000.0
2006-07-25 13:59:00,5.89472,5.89593,5.89472,5.89538,9000000.0
2006-07-25 14:00:00,5.89507,5.89507,5.89446,5.89446,7000000.0
2006-07-25 14:01:00,5.89428,5.89554,5.89388,5.89554,11000000.0
2006-07-25 14:02:00,5.89516,5.89626,5.89434,5.89626,19000000.0
2006-07-25 14:03:00,5.89516,5.89583,5.8942,5.89434,13000000.0
2006-07-25 14:04:00,5.89521,5.89584,5.89397,5.8954,22000000.0
2006-07-25 14:05:00,5.89503,5.89553,5.89375,5.89468,17000000.0
2006-07-25 14:06:00,5.8954,5.8954,5.89347,5.89347,11000000.0
2006-07-25 14:07:00,5.89391,5.89561,5.89391,5.89432,9000000.0
2006-07-25 14:08:00,5.89571,5.89613,5.89479,5.89613,11000000.0
2006-07-25 14:09:00,5.89618,5.89688,5.89522,5.89688,12000000.0
2006-07-25 14:10:00,5.89723,5.89723,5.8954,5.8954,13000000.0
2006-07-25 14:11:00,5.89643,5.89778,5.89643,5.89657,14000000.0
2006-07-25 14:12:00,5.8968,5.89855,5.89665,5.89855,11000000.0
2006-07-25 14:13:00,5.89873,5.89873,5.89749,5.89785,11000000.0
2006-07-25 14:14:00,5.89849,5.89914,5.89813,5.89893,7000000.0
2006-07-25 14:15:00,5.89909,5.89909,5.89674,5.89784,14000000.0
2006-07-25 14:16:00,5.89712,5.89869,5.89704,5.89751,13000000.0
2006-07-25 14:17:00,5.89785,5.89856,5.89714,5.89856,22000000.0
2006-07-25 14:18:00,5.8976,5.89841,5.8975,5.89793,15000000.0
2006-07-25 14:19:00,5.89824,5.89838,5.89713,5.89826,12000000.0
2006-07-25 14:20:00,5.8983,5.89873,5.89738,5.89774,7000000.0
2006-07-25 14:21:00,5.8976,5.89804,5.89666,5.89795,13000000.0
2006-07-25 14:22:00,5.89788,5.89862,5.89738,5.89841,8000000.0
2006-07-25 14:23:00,5.89885,5.89885,5.89703,5.89829,11000000.0
2006-07-25 14:24:00,5.89834,5.89834,5.89703,5.89703,13000000.0
2006-07-25 14:25:00,5.89707,5.89769,5.89594,5.89754,15000000.0
2006-07-25 14:26:00,5.89711,5.89716,5.89637,5.8966,8000000.0
2006-07-25 14:27:00,5.89635,5.89707,5.89566,5.89566,10000000.0
2006-07-25 14:28:00,5.89672,5.89697,5.89518,5.89552,11000000.0
2006-07-25 14:29:00,5.89608,5.89698,5.89557,5.89677,21000000.0
2006-07-25 14:30:00,5.89683,5.89683,5.89518,5.89635,11000000.0
2006-07-25 14:31:00,5.89645,5.89645,5.89512,5.89614,17000000.0
2006-07-25 14:32:00,5.89669,5.89669,5.89446,5.89525,15000000.0
2006-07-25 14:33:00,5.89533,5.89702,5.89533,5.89702,8000000.0
2006-07-25 14:34:00,5.89683,5.89683,5.89518,5.89606,9000000.0
2006-07-25 14:35:00,5.89602,5.89602,5.89476,5.89476,11000000.0
2006-07-25 14:36:00,5.89453,5.89645,5.89453,5.89645,15000000.0
2006-07-25 14:37:00,5.89498,5.89578,5.89466,5.89558,8000000.0
2006-07-25 14:38:00,5.89598,5.89598,5.89474,5.89474,10000000.0
2006-07-25 14:39:00,5.89501,5.89606,5.89419,5.89562,19000000.0
2006-07-25 14:40:00,5.89527,5.89553,5.89433,5.89453,15000000.0
2006-07-25 14:41:00,5.89578,5.89578,5.89363,5.89377,15000000.0
2006-07-25 14:42:00,5.89337,5.89366,5.89218,5.89339,17000000.0
2006-07-25 14:43:00,5.89317,5.89496,5.89268,5.894,15000000.0
2006-07-25 14:44:00,5.89401,5.89433,5.89249,5.89374,15000000.0
2006-07-25 14:45:00,5.89323,5.89408,5.89257,5.89408,9000000.0
2006-07-25 14:46:00,5.89287,5.89376,5.89253,5.89366,11000000.0
2006-07-25 14:47:00,5.89307,5.8938,5.89293,5.89349,12000000.0
2006-07-25 14:48:00,5.89325,5.89345,5.89233,5.89303,12000000.0
2006-07-25 14:49:00,5.89386,5.89408,5.89292,5.8931,12000000.0
2006-07-25 14:50:00,5.89327,5.89416,5.89279,5.89394,15000000.0
2006-07-25 14:51:00,5.89392,5.89431,5.89312,5.89334,10000000.0
2006-07-25 14:52:00,5.89325,5.89398,5.89259,5.8937,13000000.0
2006-07-25 14:53:00,5.89329,5.89393,5.89203,5.89255,13000000.0
2006-07-25 14:54:00,5.89345,5.89418,5.89281,5.89418,9000000.0
2006-07-25 14:55:00,5.89368,5.89439,5.89303,5.89339,16000000.0
2006-07-25 14:56:00,5.89376,5.89439,5.89311,5.89349,15000000.0
2006-07-25 14:57:00,5.89437,5.89522,5.89379,5.89457,15000000.0
2006-07-25 14:58:00,5.89441,5.89508,5.89374,5.89508,11000000.0
2006-07-25 14:59:00,5.89472,5.89524,5.89347,5.89467,14000000.0
2006-07-25 15:00:00,5.89495,5.89584,5.89434,5.89512,18000000.0
2006-07-25 15:01:00,5.89598,5.89666,5.89526,5.89615,12000000.0
2006-07-25 15:02:00,5.89602,5.89672,5.89591,5.89641,7000000.0
2006-07-25 15:03:00,5.89624,5.89786,5.89624,5.8971,18000000.0
2006-07-25 15:04:00,5.89665,5.89806,5.89595,5.89681,21000000.0
2006-07-25 15:05:00,5.89643,5.89794,5.89643,5.89666,13000000.0
2006-07-25 15:06:00,5.89678,5.89881,5.89639,5.89741,14000000.0
2006-07-25 15:07:00,5.89839,5.89892,5.89746,5.89892,22000000.0
2006-07-25 15:08:00,5.89904,5.89904,5.89742,5.89863,10000000.0
2006-07-25 15:09:00,5.8982,5.8982,5.89727,5.89736,9000000.0
2006-07-25 15:10:00,5.89762,5.89815,5.89666,5.8978,14000000.0
2006-07-25 15:11:00,5.89814,5.89828,5.89689,5.89766,12000000.0
2006-07-25 15:12:00,5.89743,5.89802,5.89615,5.89683,13000000.0
2006-07-25 15:13:00,5.8978,5.8978,5.89639,5.89733,12000000.0
2006-07-25 15:14:00,5.89679,5.8969,5.89466,5.89615,10000000.0
2006-07-25 15:15:00,5.89499,5.89661,5.89455,5.89661,16000000.0
2006-07-25 15:16:00,5.89635,5.8968,5.89513,5.89631,15000000.0
2006-07-25 15:17:00,5.89598,5.89651,5.89475,5.89582,14000000.0
2006-07-25 15:18:00,5.89557,5.89618,5.8944,5.89463,12000000.0
2006-07-25 15:19:00,5.895,5.89514,5.89416,5.89496,11000000.0
2006-07-25 15:20:00,5.89593,5.89606,5.89457,5.89606,14000000.0
2006-07-25 15:21:00,5.89508,5.89589,5.89445,5.89488,14000000.0
2006-07-25 15:22:00,5.89485,5.8958,5.89467,5.89467,10000000.0
2006-07-25 15:23:00,5.89611,5.89678,5.89538,5.89608,11000000.0
2006-07-25 15:24:00,5.8955,5.89563,5.89421,5.89434,10000000.0
2006-07-25 15:25:00,5.89464,5.89589,5.89434,5.89457,16000000.0
2006-07-25 15:26:00,5.89471,5.89653,5.89471,5.89585,15000000.0
2006-07-25 15:27:00,5.89498,5.8961,5.89479,5.89583,10000000.0
2006-07-25 15:28:00,5.89484,5.89618,5.89462,5.8957,11000000.0
2006-07-25 15:29:00,5.89517,5.89617,5.89435,5.89583,19000000.0
2006-07-25 15:30:00,5.89552,5.89556,5.89405,5.89429,10000000.0
2006-07-25 15:31:00,5.89547,5.89547,5.89432,5.89507,14000000.0
2006-07-25 15:32:00,5.89601,5.89697,5.89504,5.89678,12000000.0
2006-07-25 15:33:00,5.89728,5.89774,5.89597,5.89709,20000000.0
2006-07-25 15:34:00,5.89746,5.89746,5.89487,5.89558,12000000.0
2006-07-25 15:35:00,5.89525,5.89558,5.89414,5.89515,12000000.0
2006-07-25 15:36:00,5.89487,5.89487,5.8929,5.89383,10000000.0
2006-07-25 15:37:00,5.89419,5.89464,5.89326,5.89341,10000000.0
2006-07-25 15:38:00,5.89466,5.89466,5.89361,5.89361,13000000.0
2006-07-25 15:39:00,5.89349,5.89539,5.89349,5.89523,7000000.0
2006-07-25 15:40:00,5.89545,5.89552,5.89366,5.89404,10000000.0
2006-07-25 15:41:00,5.89377,5.89468,5.89349,5.89387,9000000.0
2006-07-25 15:42:00,5.89308,5.89362,5.8915,5.89234,13000000.0
2006-07-25 15:43:00,5.89168,5.89226,5.891,5.89214,16000000.0
2006-07-25 15:44:00,5.89222,5.89243,5.89077,5.89173,14000000.0
2006-07-25 15:45:00,5.89097,5.89238,5.89072,5.89149,15000000.0
2006-07-25 15:46:00,5.89167,5.89235,5.89108,5.89164,13000000.0
2006-07-25 15:47:00,5.89225,5.89285,5.89179,5.89209,9000000.0
2006-07-25 15:48:00,5.89137,5.89258,5.89103,5.89123,21000000.0
2006-07-25 15:49:00,5.89163,5.89163,5.88853,5.88853,23000000.0
2006-07-25 15:50:00,5.88822,5.89067,5.88806,5.88876,12000000.0
2006-07-25 15:51:00,5.88932,5.88932,5.88785,5.88847,19000000.0
2006-07-25 15:52:00,5.8881,5.8897,5.8881,5.88875,15000000.0
2006-07-25 15:53:00,5.88961,5.89014,5.88818,5.8885,14000000.0
2006-07-25 15:54:00,5.88844,5.88844,5.88715,5.8882,15000000.0
2006-07-25 15:55:00,5.88777,5.88867,5.88734,5.8881,12000000.0
2006-07-25 15:56:00,5.88694,5.88854,5.8868,5.88751,18000000.0
2006-07-25 15:57:00,5.88723,5.88823,5.8865,5.88807,10000000.0
2006-07-25 15:58:00,5.88824,5.88856,5.88593,5.88733,22000000.0
2006-07-25 15:59:00,5.88606,5.88637,5.88454,5.88613,12000000.0
2006-07-25 16:00:00,5.88678,5.89265,5.88678,5.89195,12000000.0
2006-07-25 16:01:00,5.8937,5.89388,5.89204,5.89308,12000000.0
2006-07-25 16:02:00,5.89406,5.89467,5.89187,5.89466,13000000.0
2006-07-25 16:03:00,5.89369,5.89551,5.89365,5.89499,13000000.0
2006-07-25 16:04:00,5.89443,5.89473,5.89302,5.89473,11000000.0
2006-07-25 16:05:00,5.89368,5.89494,5.89343,5.89494,9000000.0
2006-07-25 16:06:00,5.89612,5.89844,5.89548,5.89746,14000000.0
2006-07-25 16:07:00,5.89792,5.89819,5.89671,5.89679,15000000.0
2006-07-25 16:08:00,5.89729,5.89764,5.89566,5.89577,15000000.0
2006-07-25 16:09:00,5.89749,5.90096,5.89708,5.90096,17000000.0
2006-07-25 16:10:00,5.90021,5.90073,5.89909,5.90073,14000000.0
2006-07-25 16:11:00,5.9012,5.90372,5.90083,5.90325,9000000.0
2006-07-25 16:12:00,5.9037,5.9045,5.90247,5.90308,15000000.0
2006-07-25 16:13:00,5.90159,5.90195,5.90001,5.90001,14000000.0
2006-07-25 16:14:00,5.90197,5.90403,5.90114,5.90403,12000000.0
2006-07-25 16:15:00,5.90469,5.90616,5.90434,5.90521,14000000.0
2006-07-25 16:16:00,5.90634,5.90634,5.90434,5.90521,13000000.0
2006-07-25 16:17:00,5.9047,5.9053,5.90392,5.9047,18000000.0
2006-07-25 16:18:00,5.90456,5.90556,5.90374,5.90374,13000000.0
2006-07-25 16:19:00,5.90448,5.90517,5.90448,5.90503,8000000.0
2006-07-25 16:20:00,5.90597,5.90744,5.90453,5.90539,13000000.0
2006-07-25 16:21:00,5.90564,5.90716,5.90564,5.90612,12000000.0
2006-07-25 16:22:00,5.90801,5.90872,5.90666,5.90821,11000000.0
2006-07-25 16:23:00,5.909,5.90912,5.90646,5.90811,14000000.0
2006-07-25 16:24:00,5.90659,5.90866,5.90611,5.90866,15000000.0
2006-07-25 16:25:00,5.90882,5.90882,5.90677,5.9084,11000000.0
2006-07-25 16:26:00,5.90813,5.9085,5.90773,5.90807,8000000.0
2006-07-25 16:27:00,5.90783,5.90798,5.90502,5.90553,10000000.0
2006-07-25 16:28:00,5.90603,5.90603,5.90396,5.90475,15000000.0
2006-07-25 16:29:00,5.90572,5.90622,5.90497,5.90579,7000000.0
2006-07-25 16:30:00,5.9061,5.90669,5.90488,5.90488,16000000.0
2006-07-25 16:31:00,5.90544,5.90757,5.90522,5.90623,14000000.0
2006-07-25 16:32:00,5.90644,5.90754,5.90565,5.90628,7000000.0
2006-07-25 16:33:00,5.90645,5.90766,5.9061,5.90715,8000000.0
2006-07-25 16:34:00,5.90617,5.9077,5.90617,5.90658,8000000.0
2006-07-25 16:35:00,5.90672,5.90793,5.90611,5.90793,9000000.0
2006-07-25 16:36:00,5.90745,5.90815,5.90631,5.90697,13000000.0
2006-07-25 16:37:00,5.90759,5.90833,5.90627,5.90627,18000000.0
2006-07-25 16:38:00,5.90657,5.90881,5.90657,5.90835,18000000.0
2006-07-25 16:39:00,5.908,5.90886,5.90706,5.90764,20000000.0
2006-07-25 16:40:00,5.90816,5.90816,5.90641,5.90731,13000000.0
2006-07-25 16:41:00,5.90595,5.90859,5.90595,5.90724,20000000.0
2006-07-25 16:42:00,5.90678,5.90737,5.90551,5.90671,18000000.0
2006-07-25 16:43:00,5.90663,5.90718,5.905,5.90679,15000000.0
2006-07-25 16:44:00,5.9055,5.90585,5.90496,5.90535,20000000.0
2006-07-25 16:45:00,5.90539,5.90709,5.90539,5.90573,13000000.0
2006-07-25 16:46:00,5.90574,5.90707,5.90511,5.90678,15000000.0
2006-07-25 16:47:00,5.90706,5.908,5.90671,5.90727,8000000.0
2006-07-25 16:48:00,5.90652,5.90702,5.90579,5.90624,11000000.0
2006-07-25 16:49:00,5.90602,5.90665,5.90458,5.90526,12000000.0
2006-07-25 16:50:00,5.90554,5.90573,5.90389,5.90534,15000000.0
2006-07-25 16:51:00,5.90546,5.90611,5.90451,5.9058,18000000.0
2006-07-25 16:52:00,5.90565,5.90579,5.90443,5.90478,14000000.0
2006-07-25 16:53:00,5.90518,5.90587,5.90469,5.90587,8000000.0
2006-07-25 16:54:00,5.90642,5.90642,5.90496,5.90616,11000000.0
2006-07-25 16:55:00,5.90411,5.90557,5.90409,5.90438,12000000.0
2006-07-25 16:56:00,5.90519,5.90564,5.9046,5.90483,10000000.0
2006-07-25 16:57:00,5.90524,5.90553,5.90405,5.90553,8000000.0
2006-07-25 16:58:00,5.90514,5.90526,5.90356,5.90446,9000000.0
2006-07-25 16:59:00,5.9046,5.9048,5.90293,5.90384,13000000.0
2006-07-25 17:00:00,5.90401,5.90416,5.90293,5.9034,11000000.0
2006-07-25 17:01:00,5.90436,5.90436,5.9029,5.90358,12000000.0
2006-07-25 17:02:00,5.90394,5.90442,5.90303,5.90305,10000000.0
2006-07-25 17:03:00,5.90384,5.9046,5.90281,5.9046,16000000.0
2006-07-25 17:04:00,5.90494,5.90568,5.90394,5.90533,13000000.0
2006-07-25 17:05:00,5.90508,5.90621,5.90444,5.90556,16000000.0
2006-07-25 17:06:00,5.90539,5.90621,5.90469,5.90536,12000000.0
2006-07-25 17:07:00,5.90583,5.90751,5.90532,5.90751,8000000.0
2006-07-25 17:08:00,5.90779,5.90868,5.90687,5.90817,21000000.0
2006-07-25 17:09:00,5.9077,5.91126,5.9077,5.91126,16000000.0
2006-07-25 17:10:00,5.91167,5.91171,5.91039,5.91171,11000000.0
2006-07-25 17:11:00,5.91304,5.9149,5.91286,5.91456,11000000.0
2006-07-25 17:12:00,5.91424,5.91424,5.91239,5.91291,9000000.0
2006-07-25 17:13:00,5.91452,5.91469,5.91319,5.91403,9000000.0
2006-07-25 17:14:00,5.91491,5.91699,5.91392,5.91654,17000000.0
2006-07-25 17:15:00,5.91669,5.91707,5.9161,5.91653,11000000.0
2006-07-25 17:16:00,5.91588,5.91627,5.91476,5.91545,15000000.0
2006-07-25 17:17:00,5.91501,5.91561,5.91341,5.91471,13000000.0
2006-07-25 17:18:00,5.9161,5.91853,5.91486,5.9178,15000000.0
2006-07-25 17:19:00,5.91824,5.91953,5.91703,5.91703,17000000.0
2006-07-25 17:20:00,5.91908,5.92081,5.919,5.91924,12000000.0
2006-07-25 17:21:00,5.91881,5.92045,5.91881,5.92017,7000000.0
2006-07-25 17:22:00,5.91943,5.9204,5.91857,5.91878,14000000.0
2006-07-25 17:23:00,5.91912,5.91994,5.91797,5.91917,13000000.0
2006-07-25 17:24:00,5.91969,5.92032,5.91837,5.91898,9000000.0
2006-07-25 17:25:00,5.92014,5.92026,5.91871,5.91961,11000000.0
2006-07-25 17:26:00,5.91993,5.92388,5.91954,5.92297,16000000.0
2006-07-25 17:27:00,5.92543,5.92636,5.92491,5.92538,9000000.0
2006-07-25 17:28:00,5.92489,5.92504,5.92326,5.9237,15000000.0
2006-07-25 17:29:00,5.92397,5.92421,5.9224,5.92398,11000000.0
2006-07-25 17:30:00,5.92341,5.92344,5.92152,5.92289,19000000.0
2006-07-25 17:31:00,5.92328,5.92435,5.92316,5.9241,11000000.0
2006-07-25 17:32:00,5.92506,5.92958,5.92506,5.92958,9000000.0
2006-07-25 17:33:00,5.92893,5.9292,5.9279,5.92855,10000000.0
2006-07-25 17:34:00,5.92797,5.92797,5.92583,5.92744,14000000.0
2006-07-25 17:35:00,5.92731,5.92789,5.92641,5.92775,13000000.0
2006-07-25 17:36:00,5.9282,5.92827,5.92613,5.92741,11000000.0
2006-07-25 17:37:00,5.92734,5.92741,5.92644,5.92698,15000000.0
2006-07-25 17:38:00,5.92681,5.92796,5.9263,5.92726,17000000.0
2006-07-25 17:39:00,5.92687,5.92782,5.92642,5.92689,8000000.0
2006-07-25 17:40:00,5.92692,5.92692,5.92599,5.92608,12000000.0
2006-07-25 17:41:00,5.92627,5.92649,5.92496,5.92611,21000000.0
2006-07-25 17:42:00,5.92461,5.92621,5.92461,5.92621,13000000.0
2006-07-25 17:43:00,5.92539,5.92693,5.92528,5.9266,11000000.0
2006-07-25 17:44:00,5.926,5.92661,5.9245,5.92518,19000000.0
2006-07-25 17:45:00,5.92412,5.92542,5.92412,5.92434,10000000.0
2006-07-25 17:46:00,5.92496,5.92496,5.9235,5.92452,13000000.0
2006-07-25 17:47:00,5.92397,5.92655,5.92392,5.92574,9000000.0
2006-07-25 17:48:00,5.92576,5.92732,5.92526,5.92623,14000000.0
2006-07-25 17:49:00,5.9267,5.92729,5.9253,5.92636,14000000.0
2006-07-25 17:50:00,5.92633,5.92633,5.92471,5.92594,17000000.0
2006-07-25 17:51:00,5.92689,5.92689,5.92521,5.92602,13000000.0
2006-07-25 17:52:00,5.92623,5.92668,5.92459,5.92486,24000000.0
2006-07-25 17:53:00,5.92461,5.92565,5.92377,5.92528,16000000.0
2006-07-25 17:54:00,5.92635,5.92635,5.92523,5.92624,16000000.0
2006-07-25 17:55:00,5.92581,5.92617,5.92446,5.92588,13000000.0
2006-07-25 17:56:00,5.9259,5.92658,5.9253,5.92594,15000000.0
2006-07-25 17:57:00,5.92728,5.92746,5.92543,5.92665,10000000.0
2006-07-25 17:58:00,5.92696,5.92712,5.92552,5.92712,15000000.0
2006-07-25 17:59:00,5.92816,5.92872,5.92623,5.92787,13000000.0
2006-07-25 18:00:00,5.92849,5.92875,5.92621,5.92621,7000000.0
2006-07-25 18:01:00,5.92757,5.92946,5.92698,5.9292,18000000.0
2006-07-25 18:02:00,5.92905,5.9308,5.92905,5.93051,17000000.0
2006-07-25 18:03:00,5.93024,5.93206,5.92999,5.93189,16000000.0
2006-07-25 18:04:00,5.93145,5.93145,5.9298,5.93083,14000000.0
2006-07-25 18:05:00,5.93194,5.93276,5.93054,5.93092,13000000.0
2006-07-25 18:06:00,5.931,5.93172,5.92994,5.9309,18000000.0
2006-07-25 18:07:00,5.93107,5.93291,5.93076,5.93258,12000000.0
2006-07-25 18:08:00,5.93142,5.93267,5.9306,5.93267,18000000.0
2006-07-25 18:09:00,5.93228,5.93243,5.93052,5.9317,12000000.0
2006-07-25 18:10:00,5.93083,5.93262,5.93083,5.9324,13000000.0
2006-07-25 18:11:00,5.93173,5.93263,5.93136,5.9322,10000000.0
2006-07-25 18:12:00,5.93169,5.93273,5.93092,5.93092,11000000.0
2006-07-25 18:13:00,5.9307,5.93277,5.9307,5.93267,14000000.0
2006-07-25 18:14:00,5.93277,5.93277,5.93123,5.9315,10000000.0
2006-07-25 18:15:00,5.93173,5.93214,5.931,5.93203,10000000.0
2006-07-25 18:16:00,5.93232,5.93245,5.93098,5.93122,9000000.0
2006-07-25 18:17:00,5.93159,5.93234,5.93094,5.93189,18000000.0
2006-07-25 18:18:00,5.93214,5.93274,5.93074,5.93273,14000000.0
2006-07-25 18:19:00,5.93162,5.933,5.93162,5.933,10000000.0
2006-07-25 18:20:00,5.93184,5.93354,5.93184,5.93287,15000000.0
2006-07-25 18:21:00,5.93225,5.93301,5.93093,5.93166,18000000.0
2006-07-25 18:22:00,5.93186,5.93197,5.93085,5.93085,14000000.0
2006-07-25 18:23:00,5.93079,5.93105,5.9297,5.93035,7000000.0
2006-07-25 18:24:00,5.92987,5.93068,5.92957,5.92991,9000000.0
2006-07-25 18:25:00,5.92994,5.93118,5.92908,5.92961,13000000.0
2006-07-25 18:26:00,5.93062,5.9309,5.92953,5.9297,16000000.0
2006-07-25 18:27:00,5.9294,5.93137,5.9294,5.93127,14000000.0
2006-07-25 18:28:00,5.93037,5.93159,5.93015,5.93022,13000000.0
2006-07-25 18:29:00,5.92988,5.93157,5.92974,5.9312,11000000.0
2006-07-25 18:30:00,5.9313,5.9313,5.92985,5.93031,16000000.0
2006-07-25 18:31:00,5.92961,5.93012,5.92843,5.92891,12000000.0
2006-07-25 18:32:00,5.92892,5.92915,5.92826,5.92843,11000000.0
2006-07-25 18:33:00,5.92957,5.92957,5.92823,5.92908,13000000.0
2006-07-25 18:34:00,5.92892,5.92932,5.92805,5.92852,13000000.0
2006-07-25 18:35:00,5.92846,5.93,5.92823,5.92988,18000000.0
2006-07-25 18:36:00,5.92926,5.92994,5.92841,5.92942,18000000.0
2006-07-25 18:37:00,5.92883,5.92969,5.92855,5.92855,18000000.0
2006-07-25 18:38:00,5.92845,5.92912,5.928,5.928,11000000.0
2006-07-25 18:39:00,5.92913,5.92933,5.92713,5.92855,11000000.0
2006-07-25 18:40:00,5.92893,5.92985,5.9279,5.92836,14000000.0
2006-07-25 18:41:00,5.92841,5.9295,5.92831,5.9295,16000000.0
2006-07-25 18:42:00,5.9288,5.92953,5.92772,5.92878,14000000.0
2006-07-25 18:43:00,5.92772,5.92875,5.92737,5.92873,10000000.0
2006-07-25 18:44:00,5.92842,5.92989,5.92842,5.92899,13000000.0
2006-07-25 18:45:00,5.9289,5.9293,5.92801,5.9293,13000000.0
2006-07-25 18:46:00,5.92871,5.92904,5.92747,5.92823,12000000.0
2006-07-25 18:47:00,5.92725,5.92824,5.92672,5.92792,14000000.0
2006-07-25 18:48:00,5.92779,5.92856,5.92748,5.92839,15000000.0
2006-07-25 18:49:00,5.92865,5.92865,5.92707,5.92761,12000000.0
2006-07-25 18:50:00,5.92746,5.92854,5.92742,5.92744,9000000.0
2006-07-25 18:51:00,5.92719,5.92818,5.92689,5.9281,17000000.0
2006-07-25 18:52:00,5.92819,5.92932,5.92785,5.92872,9000000.0
2006-07-25 18:53:00,5.92862,5.9293,5.92812,5.92858,14000000.0
2006-07-25 18:54:00,5.92862,5.92939,5.9279,5.92906,14000000.0
2006-07-25 18:55:00,5.92951,5.92951,5.92754,5.92754,10000000.0
2006-07-25 18:56:00,5.92709,5.92781,5.92668,5.92706,16000000.0
2006-07-25 18:57:00,5.92724,5.92782,5.92614,5.92687,17000000.0
2006-07-25 18:58:00,5.92857,5.92857,5.92643,5.92643,14000000.0
2006-07-25 18:59:00,5.92665,5.9279,5.92661,5.92684,14000000.0
2006-07-25 19:00:00,5.92762,5.92762,5.92648,5.92687,15000000.0
2006-07-25 19:01:00,5.92656,5.92702,5.9257,5.92668,15000000.0
2006-07-25 19:02:00,5.92593,5.92662,5.92519,5.92627,14000000.0
2006-07-25 19:03:00,5.92658,5.92717,5.92541,5.92717,14000000.0
2006-07-25 19:04:00,5.9264,5.9278,5.9261,5.9272,12000000.0
2006-07-25 19:05:00,5.92695,5.92711,5.92582,5.92675,15000000.0
2006-07-25 19:06:00,5.92672,5.92746,5.92613,5.92707,16000000.0
2006-07-25 19:07:00,5.92706,5.9272,5.92575,5.92586,20000000.0
2006-07-25 19:08:00,5.92586,5.92706,5.92578,5.92648,8000000.0
2006-07-25 19:09:00,5.92644,5.92812,5.92644,5.92726,17000000.0
2006-07-25 19:10:00,5.92776,5.92788,5.92586,5.92589,9000000.0
2006-07-25 19:11:00,5.92617,5.92771,5.92611,5.92706,16000000.0
2006-07-25 19:12:00,5.92728,5.92785,5.92671,5.92671,13000000.0
2006-07-25 19:13:00,5.92618,5.92817,5.92607,5.92785,10000000.0
2006-07-25 19:14:00,5.92787,5.92838,5.92731,5.9277,20000000.0
2006-07-25 19:15:00,5.92774,5.92833,5.92747,5.92803,12000000.0
2006-07-25 19:16:00,5.92824,5.92825,5.92751,5.92772,8000000.0
2006-07-25 19:17:00,5.92752,5.9285,5.92693,5.92819,18000000.0
2006-07-25 19:18:00,5.92682,5.92789,5.92682,5.92733,11000000.0
2006-07-25 19:19:00,5.9273,5.92955,5.9273,5.9286,12000000.0
2006-07-25 19:20:00,5.92964,5.92964,5.92744,5.92763,14000000.0
2006-07-25 19:21:00,5.92744,5.92845,5.9269,5.92756,13000000.0
2006-07-25 19:22:00,5.92841,5.9293,5.92748,5.92829,12000000.0
2006-07-25 19:23:00,5.92806,5.92906,5.92751,5.92906,14000000.0
2006-07-25 19:24:00,5.92804,5.92829,5.92686,5.92781,19000000.0
2006-07-25 19:25:00,5.92875,5.9289,5.92716,5.92837,8000000.0
2006-07-25 19:26:00,5.92802,5.92806,5.92733,5.92806,7000000.0
2006-07-25 19:27:00,5.92796,5.92849,5.92696,5.9281,20000000.0
2006-07-25 19:28:00,5.92811,5.92839,5.92714,5.92787,17000000.0
2006-07-25 19:29:00,5.92687,5.92711,5.92651,5.92652,10000000.0
2006-07-25 19:30:00,5.9267,5.92788,5.92627,5.92788,15000000.0
2006-07-25 19:31:00,5.92679,5.92825,5.92679,5.92821,11000000.0
2006-07-25 19:32:00,5.92813,5.92838,5.92813,5.92835,9000000.0
2006-07-25 19:33:00,5.92854,5.92941,5.9285,5.92941,14000000.0
2006-07-25 19:34:00,5.9292,5.92948,5.92834,5.92856,17000000.0
2006-07-25 19:35:00,5.92893,5.92893,5.92722,5.92722,8000000.0
2006-07-25 19:36:00,5.92715,5.92881,5.92715,5.92825,15000000.0
2006-07-25 19:37:00,5.92761,5.92829,5.92732,5.92823,8000000.0
2006-07-25 19:38:00,5.92735,5.92879,5.92734,5.92765,15000000.0
2006-07-25 19:39:00,5.92741,5.92885,5.92741,5.92885,17000000.0
2006-07-25 19:40:00,5.92923,5.92923,5.92826,5.92843,16000000.0
2006-07-25 19:41:00,5.92834,5.92884,5.92773,5.92884,11000000.0
2006-07-25 19:42:00,5.92933,5.92933,5.92796,5.92796,15000000.0
2006-07-25 19:43:00,5.92809,5.92956,5.92809,5.92903,14000000.0
2006-07-25 19:44:00,5.92814,5.92924,5.92726,5.92891,14000000.0
2006-07-25 19:45:00,5.92938,5.92938,5.92819,5.92877,15000000.0
2006-07-25 19:46:00,5.92892,5.92933,5.92816,5.9288,15000000.0
2006-07-25 19:47:00,5.92863,5.92978,5.92794,5.92794,16000000.0
2006-07-25 19:48:00,5.92791,5.92895,5.92788,5.92895,16000000.0
2006-07-25 19:49:00,5.9292,5.92944,5.9292,5.92937,8000000.0
2006-07-25 19:50:00,5.92946,5.92969,5.92933,5.92953,9000000.0
2006-07-25 19:51:00,5.92928,5.92965,5.92928,5.92942,19000000.0
2006-07-25 19:52:00,5.92909,5.93002,5.92879,5.92991,11000000.0
2006-07-25 19:53:00,5.93035,5.93035,5.92857,5.9288,14000000.0
2006-07-25 19:54:00,5.92914,5.92992,5.92882,5.92916,18000000.0
2006-07-25 19:55:00,5.92854,5.92997,5.92854,5.92957,13000000.0
2006-07-25 19:56:00,5.92824,5.92995,5.92824,5.92989,10000000.0
2006-07-25 19:57:00,5.92896,5.92983,5.92798,5.92905,16000000.0
2006-07-25 19:58:00,5.92936,5.93014,5.92869,5.92869,15000000.0
2006-07-25 19:59:00,5.93028,5.93048,5.92829,5.92829,14000000.0
2006-07-25 20:00:00,5.9287,5.92966,5.92817,5.92906,11000000.0
2006-07-25 20:01:00,5.92834,5.9297,5.92792,5.92802,24000000.0
2006-07-25 20:02:00,5.92959,5.93034,5.92805,5.93034,11000000.0
2006-07-25 20:03:00,5.9292,5.92975,5.92843,5.92941,11000000.0
2006-07-25 20:04:00,5.92873,5.92936,5.92822,5.92822,10000000.0
2006-07-25 20:05:00,5.92886,5.92977,5.92849,5.92977,17000000.0
2006-07-25 20:06:00,5.92991,5.92991,5.92826,5.9283,10000000.0
2006-07-25 20:07:00,5.92785,5.92936,5.92785,5.92829,14000000.0
2006-07-25 20:08:00,5.92872,5.92957,5.92789,5.92815,13000000.0
2006-07-25 20:09:00,5.92892,5.92892,5.92773,5.9283,11000000.0
2006-07-25 20:10:00,5.92916,5.92916,5.92793,5.9291,11000000.0
2006-07-25 20:11:00,5.92874,5.92874,5.92767,5.92791,9000000.0
2006-07-25 20:12:00,5.92839,5.92904,5.92803,5.92888,16000000.0
2006-07-25 20:13:00,5.92885,5.9299,5.92848,5.92865,11000000.0
2006-07-25 20:14:00,5.92984,5.93023,5.92884,5.92903,19000000.0
2006-07-25 20:15:00,5.9294,5.93007,5.92814,5.92821,13000000.0
2006-07-25 20:16:00,5.92842,5.92865,5.92768,5.92798,15000000.0
2006-07-25 20:17:00,5.92881,5.92882,5.92783,5.92817,8000000.0
2006-07-25 20:18:00,5.92851,5.92902,5.92797,5.9281,14000000.0
2006-07-25 20:19:00,5.9281,5.92888,5.92749,5.9286,14000000.0
2006-07-25 20:20:00,5.92896,5.92896,5.92745,5.92745,12000000.0
2006-07-25 20:21:00,5.92761,5.92901,5.92761,5.92871,9000000.0
2006-07-25 20:22:00,5.92894,5.92971,5.92804,5.92938,17000000.0
2006-07-25 20:23:00,5.92773,5.92876,5.92766,5.92798,11000000.0
2006-07-25 20:24:00,5.92764,5.92902,5.92755,5.92785,16000000.0
2006-07-25 20:25:00,5.92781,5.92807,5.92738,5.92739,11000000.0
2006-07-25 20:26:00,5.92729,5.92871,5.92729,5.92803,8000000.0
2006-07-25 20:27:00,5.92856,5.92891,5.92745,5.92762,13000000.0
2006-07-25 20:28:00,5.92772,5.92853,5.92737,5.92835,15000000.0
2006-07-25 20:29:00,5.92831,5.92861,5.92772,5.92772,16000000.0
2006-07-25 20:30:00,5.9274,5.92843,5.92714,5.92819,8000000.0
2006-07-25 20:31:00,5.9282,5.92843,5.92628,5.92654,18000000.0
2006-07-25 20:32:00,5.92731,5.92731,5.92596,5.92596,7000000.0
2006-07-25 20:33:00,5.92569,5.92701,5.92569,5.92659,13000000.0
2006-07-25 20:34:00,5.92644,5.92746,5.92588,5.92677,13000000.0
2006-07-25 20:35:00,5.92703,5.92712,5.92574,5.92574,9000000.0
2006-07-25 20:36:00,5.92603,5.92734,5.92555,5.92601,17000000.0
2006-07-25 20:37:00,5.9258,5.92745,5.9258,5.92686,14000000.0
2006-07-25 20:38:00,5.92635,5.9271,5.9257,5.92583,16000000.0
2006-07-25 20:39:00,5.92605,5.92735,5.92553,5.9261,14000000.0
2006-07-25 20:40:00,5.92622,5.92647,5.9257,5.92581,17000000.0
2006-07-25 20:41:00,5.92543,5.92648,5.92502,5.92586,16000000.0
2006-07-25 20:42:00,5.92648,5.92671,5.92527,5.92546,22000000.0
2006-07-25 20:43:00,5.92658,5.92666,5.92541,5.92608,18000000.0
2006-07-25 20:44:00,5.92541,5.9257,5.92501,5.92501,16000000.0
2006-07-25 20:45:00,5.92487,5.92501,5.92475,5.92477,8000000.0
2006-07-25 20:46:00,5.92529,5.92664,5.92482,5.92632,19000000.0
2006-07-25 20:47:00,5.92635,5.92665,5.92517,5.9252,12000000.0
2006-07-25 20:48:00,5.92587,5.92606,5.92508,5.92562,9000000.0
2006-07-25 20:49:00,5.92557,5.92631,5.92489,5.92508,19000000.0
2006-07-25 20:50:00,5.92514,5.92609,5.9245,5.92489,15000000.0
2006-07-25 20:51:00,5.92464,5.92592,5.92444,5.92498,9000000.0
2006-07-25 20:52:00,5.92481,5.92593,5.92407,5.92593,11000000.0
2006-07-25 20:53:00,5.92521,5.92544,5.92427,5.92518,15000000.0
2006-07-25 20:54:00,5.92512,5.92583,5.92443,5.92508,12000000.0
2006-07-25 20:55:00,5.92566,5.92574,5.9239,5.9244,18000000.0
2006-07-25 20:56:00,5.92357,5.92501,5.92357,5.9237,12000000.0
2006-07-25 20:57:00,5.92415,5.92511,5.92384,5.92384,13000000.0
2006-07-25 20:58:00,5.92372,5.92467,5.92341,5.92341,11000000.0
2006-07-25 20:59:00,5.92443,5.92447,5.92323,5.9239,11000000.0
2006-07-25 21:00:00,5.92364,5.92403,5.92274,5.92314,17000000.0
2006-07-25 21:01:00,5.9236,5.92403,5.92298,5.92375,10000000.0
2006-07-25 21:02:00,5.92359,5.92359,5.92295,5.92322,8000000.0
2006-07-25 21:03:00,5.92352,5.92441,5.92323,5.9242,19000000.0
2006-07-25 21:04:00,5.92445,5.92512,5.92334,5.92385,18000000.0
2006-07-25 21:05:00,5.92345,5.92368,5.92327,5.92334,14000000.0
2006-07-25 21:06:00,5.92327,5.92341,5.92317,5.9232,12000000.0
2006-07-25 21:07:00,5.92331,5.92342,5.9231,5.92324,10000000.0
2006-07-25 21:08:00,5.92335,5.9243,5.92296,5.92407,14000000.0
2006-07-25 21:09:00,5.92423,5.92434,5.92317,5.92424,16000000.0
2006-07-25 21:10:00,5.92305,5.92409,5.92301,5.92316,15000000.0
2006-07-25 21:11:00,5.92334,5.92423,5.92285,5.92313,13000000.0
2006-07-25 21:12:00,5.92374,5.92425,5.92299,5.92378,10000000.0
2006-07-25 21:13:00,5.92335,5.92337,5.92303,5.92308,14000000.0
2006-07-25 21:14:00,5.92327,5.92496,5.92327,5.92496,10000000.0
2006-07-25 21:15:00,5.92422,5.92489,5.92372,5.92379,15000000.0
2006-07-25 21:16:00,5.92373,5.9243,5.92343,5.92366,11000000.0
2006-07-25 21:17:00,5.92328,5.92332,5.92233,5.92256,13000000.0
2006-07-25 21:18:00,5.92325,5.92457,5.92325,5.92395,17000000.0
2006-07-25 21:19:00,5.92403,5.92498,5.92335,5.92354,12000000.0
2006-07-25 21:20:00,5.92368,5.92459,5.92366,5.92416,14000000.0
2006-07-25 21:21:00,5.92404,5.92404,5.92247,5.92257,11000000.0
2006-07-25 21:22:00,5.9229,5.92327,5.92245,5.92273,9000000.0
2006-07-25 21:23:00,5.92294,5.92371,5.92276,5.92367,7000000.0
2006-07-25 21:24:00,5.92435,5.92446,5.92287,5.92318,11000000.0
2006-07-25 21:25:00,5.92367,5.92446,5.92352,5.92365,7000000.0
2006-07-25 21:26:00,5.92418,5.92559,5.92358,5.92385,13000000.0
2006-07-25 21:27:00,5.92558,5.92562,5.9245,5.92468,11000000.0
2006-07-25 21:28:00,5.92428,5.92453,5.92308,5.92308,15000000.0
2006-07-25 21:29:00,5.92345,5.92464,5.92344,5.92348,12000000.0
2006-07-25 21:30:00,5.92506,5.92515,5.9237,5.9237,10000000.0
2006-07-25 21:31:00,5.9232,5.92505,5.9232,5.92505,10000000.0
2006-07-25 21:32:00,5.92498,5.92518,5.92355,5.92465,12000000.0
2006-07-25 21:33:00,5.92502,5.92503,5.92393,5.92393,19000000.0
2006-07-25 21:34:00,5.92399,5.92543,5.92399,5.92533,8000000.0
2006-07-25 21:35:00,5.92575,5.92628,5.9251,5.9251,20000000.0
2006-07-25 21:36:00,5.92505,5.92639,5.92504,5.92562,19000000.0
2006-07-25 21:37:00,5.92576,5.92641,5.92498,5.92498,19000000.0
2006-07-25 21:38:00,5.92557,5.92599,5.925,5.92549,13000000.0
2006-07-25 21:39:00,5.92548,5.92618,5.92524,5.92544,17000000.0
2006-07-25 21:40:00,5.92543,5.92582,5.92489,5.92489,7000000.0
2006-07-25 21:41:00,5.92522,5.92591,5.92509,5.92542,11000000.0
2006-07-25 21:42:00,5.92489,5.92489,5.92418,5.92418,18000000.0
2006-07-25 21:43:00,5.92434,5.92627,5.92434,5.92627,13000000.0
2006-07-25 21:44:00,5.92609,5.9261,5.92478,5.92478,16000000.0
2006-07-25 21:45:00,5.92473,5.92585,5.92473,5.92485,11000000.0
2006-07-25 21:46:00,5.92505,5.92644,5.92457,5.92497,13000000.0
2006-07-25 21:47:00,5.92522,5.92641,5.92522,5.92522,13000000.0
2006-07-25 21:48:00,5.92503,5.92587,5.92443,5.92528,17000000.0
2006-07-25 21:49:00,5.92545,5.92611,5.9248,5.92611,8000000.0
2006-07-25 21:50:00,5.92527,5.92559,5.92441,5.9245,11000000.0
2006-07-25 21:51:00,5.92464,5.92587,5.92464,5.92498,13000000.0
2006-07-25 21:52:00,5.92532,5.92622,5.92475,5.92526,13000000.0
2006-07-25 21:53:00,5.92527,5.92618,5.92455,5.9259,14000000.0
2006-07-25 21:54:00,5.92592,5.92623,5.9254,5.92597,11000000.0
2006-07-25 21:55:00,5.926,5.92634,5.92508,5.92634,17000000.0
2006-07-25 21:56:00,5.92655,5.9268,5.92538,5.92586,12000000.0
2006-07-25 21:57:00,5.92545,5.92642,5.92498,5.92498,16000000.0
2006-07-25 21:58:00,5.92495,5.92636,5.92495,5.92566,9000000.0
2006-07-25 21:59:00,5.926,5.92662,5.92489,5.92583,18000000.0
2006-07-25 22:00:00,5.92511,5.92628,5.92496,5.92496,13000000.0
2006-07-25 22:01:00,5.92511,5.92571,5.92511,5.92563,11000000.0
2006-07-25 22:02:00,5.92595,5.92715,5.92568,5.92568,17000000.0
2006-07-25 22:03:00,5.92531,5.92579,5.9243,5.92494,23000000.0
2006-07-25 22:04:00,5.92662,5.92662,5.92495,5.92545,15000000.0
2006-07-25 22:05:00,5.92503,5.92646,5.92498,5.92498,14000000.0
2006-07-25 22:06:00,5.92518,5.92667,5.92518,5.92601,15000000.0
2006-07-25 22:07:00,5.92635,5.92674,5.92508,5.9254,9000000.0
2006-07-25 22:08:00,5.92552,5.92616,5.92509,5.92581,18000000.0
2006-07-25 22:09:00,5.92548,5.92619,5.92511,5.92511,11000000.0
2006-07-25 22:10:00,5.92469,5.92587,5.92469,5.92489,7000000.0
2006-07-25 22:11:00,5.92423,5.92591,5.92412,5.92549,8000000.0
2006-07-25 22:12:00,5.9247,5.92604,5.92459,5.92459,16000000.0
2006-07-25 22:13:00,5.92433,5.92615,5.92433,5.92615,24000000.0
2006-07-25 22:14:00,5.92542,5.92627,5.92508,5.92516,9000000.0
2006-07-25 22:15:00,5.92505,5.92592,5.92467,5.92467,10000000.0
2006-07-25 22:16:00,5.92477,5.92485,5.92448,5.92463,13000000.0
2006-07-25 22:17:00,5.92452,5.92476,5.92443,5.92455,20000000.0
2006-07-25 22:18:00,5.92465,5.92472,5.92441,5.92472,11000000.0
2006-07-25 22:19:00,5.92508,5.92586,5.92501,5.92586,15000000.0
2006-07-25 22:20:00,5.92571,5.92584,5.92469,5.92469,16000000.0
2006-07-25 22:21:00,5.92515,5.92654,5.92515,5.92563,12000000.0
2006-07-25 22:22:00,5.9249,5.92599,5.92469,5.92477,14000000.0
2006-07-25 22:23:00,5.92588,5.926,5.92481,5.926,11000000.0
2006-07-25 22:24:00,5.92644,5.9266,5.92502,5.92502,16000000.0
2006-07-25 22:25:00,5.92455,5.92473,5.92446,5.9245,14000000.0
2006-07-25 22:26:00,5.92459,5.92483,5.92459,5.92482,10000000.0
2006-07-25 22:27:00,5.92579,5.92638,5.92501,5.92561,14000000.0
2006-07-25 22:28:00,5.9255,5.92632,5.92506,5.92512,12000000.0
2006-07-25 22:29:00,5.92523,5.92632,5.92496,5.92593,13000000.0
2006-07-25 22:30:00,5.92597,5.92648,5.92473,5.92487,8000000.0
2006-07-25 22:31:00,5.92547,5.9263,5.92516,5.92615,11000000.0
2006-07-25 22:32:00,5.92519,5.92631,5.9245,5.92629,20000000.0
2006-07-25 22:33:00,5.92534,5.92654,5.92529,5.92529,11000000.0
2006-07-25 22:34:00,5.92603,5.9265,5.92555,5.9265,10000000.0
2006-07-25 22:35:00,5.92644,5.92688,5.92533,5.92533,13000000.0
2006-07-25 22:36:00,5.92514,5.92611,5.92472,5.92472,9000000.0
2006-07-25 22:37:00,5.92595,5.92595,5.92495,5.92498,13000000.0
2006-07-25 22:38:00,5.92517,5.92575,5.92507,5.9254,9000000.0
2006-07-25 22:39:00,5.92502,5.92556,5.92478,5.92545,12000000.0
2006-07-25 22:40:00,5.92537,5.92626,5.92536,5.92546,9000000.0
2006-07-25 22:41:00,5.92646,5.92646,5.92525,5.92551,14000000.0
2006-07-25 22:42:00,5.9256,5.92655,5.92542,5.92584,13000000.0
2006-07-25 22:43:00,5.92581,5.92684,5.92536,5.92657,12000000.0
2006-07-25 22:44:00,5.92566,5.92704,5.92537,5.92581,15000000.0
2006-07-25 22:45:00,5.9259,5.92686,5.9255,5.92566,13000000.0
2006-07-25 22:46:00,5.92683,5.92743,5.9258,5.9258,14000000.0
2006-07-25 22:47:00,5.92557,5.92674,5.92557,5.9259,15000000.0
2006-07-25 22:48:00,5.92698,5.9271,5.92554,5.926,13000000.0
2006-07-25 22:49:00,5.92596,5.92713,5.92549,5.92661,13000000.0
2006-07-25 22:50:00,5.92671,5.92696,5.92575,5.92654,15000000.0
2006-07-25 22:51:00,5.92595,5.92661,5.92511,5.92585,14000000.0
2006-07-25 22:52:00,5.92532,5.926,5.92488,5.92503,9000000.0
2006-07-25 22:53:00,5.92539,5.92677,5.925,5.925,15000000.0
2006-07-25 22:54:00,5.92626,5.92655,5.92554,5.92557,17000000.0
2006-07-25 22:55:00,5.92522,5.92698,5.92499,5.92499,16000000.0
2006-07-25 22:56:00,5.92573,5.92657,5.92539,5.92655,13000000.0
2006-07-25 22:57:00,5.92556,5.92641,5.9254,5.92546,8000000.0
2006-07-25 22:58:00,5.92596,5.92632,5.92517,5.92632,8000000.0
2006-07-25 22:59:00,5.92651,5.92687,5.92551,5.92603,19000000.0
2006-07-25 23:00:00,5.92502,5.92639,5.92487,5.9263,10000000.0
2006-07-25 23:01:00,5.92592,5.92674,5.92548,5.92667,7000000.0
2006-07-25 23:02:00,5.9262,5.9262,5.92458,5.9247,15000000.0
2006-07-25 23:03:00,5.92481,5.92662,5.92481,5.92492,17000000.0
2006-07-25 23:04:00,5.92483,5.92693,5.92483,5.92681,19000000.0
2006-07-25 23:05:00,5.92677,5.9272,5.92496,5.92496,9000000.0
2006-07-25 23:06:00,5.92641,5.92661,5.92497,5.92594,12000000.0
2006-07-25 23:07:00,5.92526,5.92669,5.92525,5.92655,14000000.0
2006-07-25 23:08:00,5.92592,5.92717,5.92583,5.92644,16000000.0
2006-07-25 23:09:00,5.92605,5.92652,5.92558,5.9261,9000000.0
2006-07-25 23:10:00,5.92565,5.92607,5.92513,5.92607,12000000.0
2006-07-25 23:11:00,5.92522,5.92697,5.92512,5.92561,14000000.0
2006-07-25 23:12:00,5.92593,5.92709,5.92579,5.92579,7000000.0
2006-07-25 23:13:00,5.92548,5.92592,5.92544,5.92562,14000000.0
2006-07-25 23:14:00,5.92573,5.92577,5.92548,5.9256,19000000.0
2006-07-25 23:15:00,5.92587,5.92683,5.92555,5.92579,13000000.0
2006-07-25 23:16:00,5.9258,5.92595,5.92511,5.9254,15000000.0
2006-07-25 23:17:00,5.92518,5.92518,5.92486,5.92496,11000000.0
2006-07-25 23:18:00,5.92468,5.92494,5.92468,5.92488,12000000.0
2006-07-25 23:19:00,5.92474,5.92498,5.92473,5.92495,14000000.0
2006-07-25 23:20:00,5.92493,5.92508,5.92484,5.92495,19000000.0
2006-07-25 23:21:00,5.92526,5.926,5.92495,5.92495,7000000.0
2006-07-25 23:22:00,5.92447,5.92501,5.92296,5.92296,15000000.0
2006-07-25 23:23:00,5.92312,5.92544,5.92312,5.9246,11000000.0
2006-07-25 23:24:00,5.92494,5.92573,5.9244,5.92513,14000000.0
2006-07-25 23:25:00,5.92536,5.92553,5.9245,5.9245,11000000.0
2006-07-25 23:26:00,5.92413,5.92561,5.92401,5.92511,14000000.0
2006-07-25 23:27:00,5.92473,5.92606,5.92473,5.92606,11000000.0
2006-07-25 23:28:00,5.92603,5.92625,5.92492,5.92617,12000000.0
2006-07-25 23:29:00,5.92657,5.92657,5.92513,5.92514,16000000.0
2006-07-25 23:30:00,5.92508,5.92564,5.92455,5.92542,20000000.0
2006-07-25 23:31:00,5.9253,5.926,5.92498,5.92512,11000000.0
2006-07-25 23:32:00,5.92507,5.92623,5.92496,5.92623,16000000.0
2006-07-25 23:33:00,5.92555,5.9262,5.92478,5.92478,12000000.0
2006-07-25 23:34:00,5.92462,5.92558,5.92451,5.92492,13000000.0
2006-07-25 23:35:00,5.92496,5.92623,5.92496,5.92557,9000000.0
2006-07-25 23:36:00,5.92574,5.92625,5.92506,5.92512,9000000.0
2006-07-25 23:37:00,5.92518,5.92614,5.92469,5.92583,14000000.0
2006-07-25 23:38:00,5.92607,5.92638,5.92555,5.92555,13000000.0
2006-07-25 23:39:00,5.92648,5.9265,5.92484,5.92553,17000000.0
2006-07-25 23:40:00,5.92542,5.92633,5.92452,5.92452,12000000.0
2006-07-25 23:41:00,5.92462,5.92491,5.92398,5.9249,17000000.0
2006-07-25 23:42:00,5.92497,5.92521,5.92496,5.92502,22000000.0
2006-07-25 23:43:00,5.9245,5.92573,5.92354,5.9256,15000000.0
2006-07-25 23:44:00,5.9253,5.9253,5.92437,5.92446,14000000.0
2006-07-25 23:45:00,5.92436,5.92574,5.92356,5.92453,20000000.0
2006-07-25 23:46:00,5.92423,5.92454,5.9235,5.92428,14000000.0
2006-07-25 23:47:00,5.92495,5.92543,5.92395,5.9253,10000000.0
2006-07-25 23:48:00,5.9245,5.92617,5.9245,5.92476,18000000.0
2006-07-25 23:49:00,5.9245,5.9245,5.92394,5.92394,14000000.0
2006-07-25 23:50:00,5.92414,5.92524,5.92411,5.92449,13000000.0
2006-07-25 23:51:00,5.92475,5.92582,5.92473,5.92473,8000000.0
2006-07-25 23:52:00,5.92459,5.92497,5.92453,5.92476,16000000.0
2006-07-25 23:53:00,5.92508,5.92519,5.92489,5.92501,18000000.0
2006-07-25 23:54:00,5.92496,5.92523,5.92495,5.92515,12000000.0
2006-07-25 23:55:00,5.9248,5.92584,5.92467,5.92485,19000000.0
2006-07-25 23:56:00,5.92407,5.92497,5.92336,5.92454,14000000.0
2006-07-25 23:57:00,5.92422,5.92422,5.92363,5.92402,16000000.0
2006-07-25 23:58:00,5.92374,5.92485,5.92364,5.92423,13000000.0
2006-07-25 23:59:00,5.9242,5.92461,5.92362,5.92362,14000000.0
2006-07-26 00:00:00,5.92367,5.92455,5.92317,5.92317,17000000.0
2006-07-26 00:01:00,5.92312,5.9244,5.92312,5.92382,12000000.0
2006-07-26 00:02:00,5.92426,5.92543,5.92377,5.92482,15000000.0
2006-07-26 00:03:00,5.92504,5.92606,5.92488,5.92541,14000000.0
2006-07-26 00:04:00,5.92448,5.92616,5.92448,5.92457,12000000.0
2006-07-26 00:05:00,5.92421,5.92545,5.92421,5.92481,12000000.0
2006-07-26 00:06:00,5.92531,5.92695,5.9253,5.9253,12000000.0
2006-07-26 00:07:00,5.92476,5.92616,5.92449,5.92519,11000000.0
2006-07-26 00:08:00,5.92549,5.92692,5.92516,5.92622,15000000.0
2006-07-26 00:09:00,5.92593,5.92626,5.92527,5.92527,12000000.0
2006-07-26 00:10:00,5.92451,5.92633,5.92451,5.92492,19000000.0
2006-07-26 00:11:00,5.92473,5.92498,5.92473,5.92475,8000000.0
2006-07-26 00:12:00,5.92496,5.9268,5.9249,5.92547,9000000.0
2006-07-26 00:13:00,5.92525,5.92635,5.92525,5.92548,13000000.0
2006-07-26 00:14:00,5.92552,5.92653,5.9254,5.92562,14000000.0
2006-07-26 00:15:00,5.92548,5.92639,5.92525,5.92596,12000000.0
2006-07-26 00:16:00,5.92532,5.92561,5.92497,5.92525,12000000.0
2006-07-26 00:17:00,5.92499,5.92499,5.92424,5.92424,10000000.0
2006-07-26 00:18:00,5.9242,5.92439,5.9241,5.92415,19000000.0
2006-07-26 00:19:00,5.92425,5.92446,5.92418,5.92418,12000000.0
2006-07-26 00:20:00,5.92417,5.92519,5.92415,5.92481,11000000.0
2006-07-26 00:21:00,5.92522,5.92577,5.92486,5.92533,14000000.0
2006-07-26 00:22:00,5.9252,5.92548,5.92425,5.92425,13000000.0
2006-07-26 00:23:00,5.92408,5.92545,5.92408,5.92463,13000000.0
2006-07-26 00:24:00,5.92408,5.92408,5.92378,5.92395,9000000.0
2006-07-26 00:25:00,5.92375,5.92395,5.92371,5.92395,13000000.0
2006-07-26 00:26:00,5.92383,5.92397,5.92368,5.92368,14000000.0
2006-07-26 00:27:00,5.92463,5.92572,5.92463,5.92524,15000000.0
2006-07-26 00:28:00,5.92494,5.92573,5.92477,5.92496,7000000.0
2006-07-26 00:29:00,5.92438,5.92451,5.92417,5.92446,17000000.0
2006-07-26 00:30:00,5.9245,5.9245,5.92419,5.92422,9000000.0
2006-07-26 00:31:00,5.92439,5.92452,5.92422,5.92446,13000000.0
2006-07-26 00:32:00,5.92461,5.92545,5.92435,5.92435,8000000.0
2006-07-26 00:33:00,5.92557,5.92557,5.92426,5.92495,19000000.0
2006-07-26 00:34:00,5.9253,5.92609,5.92519,5.92564,15000000.0
2006-07-26 00:35:00,5.92569,5.92596,5.92431,5.92581,12000000.0
2006-07-26 00:36:00,5.92586,5.92586,5.92408,5.9243,15000000.0
2006-07-26 00:37:00,5.92401,5.92463,5.92401,5.92425,15000000.0
2006-07-26 00:38:00,5.92427,5.92465,5.92419,5.92454,18000000.0
2006-07-26 00:39:00,5.92477,5.92593,5.92453,5.92524,20000000.0
2006-07-26 00:40:00,5.92492,5.92497,5.92461,5.92469,10000000.0
2006-07-26 00:41:00,5.92466,5.92487,5.92459,5.92487,9000000.0
2006-07-26 00:42:00,5.92485,5.92489,5.92467,5.92479,16000000.0
2006-07-26 00:43:00,5.9248,5.925,5.92473,5.92477,16000000.0
2006-07-26 00:44:00,5.92492,5.9259,5.92432,5.92432,10000000.0
2006-07-26 00:45:00,5.92408,5.92478,5.92393,5.92412,16000000.0
2006-07-26 00:46:00,5.92414,5.92497,5.92407,5.92446,12000000.0
2006-07-26 00:47:00,5.9242,5.92598,5.92412,5.92511,8000000.0
2006-07-26 00:48:00,5.92518,5.92635,5.92518,5.92562,16000000.0
2006-07-26 00:49:00,5.92561,5.92609,5.92441,5.92441,11000000.0
2006-07-26 00:50:00,5.92486,5.92616,5.92486,5.92606,9000000.0
2006-07-26 00:51:00,5.92531,5.92634,5.92496,5.92508,9000000.0
2006-07-26 00:52:00,5.92515,5.92515,5.92413,5.92413,18000000.0
2006-07-26 00:53:00,5.92473,5.92635,5.92473,5.92629,12000000.0
2006-07-26 00:54:00,5.92638,5.92638,5.92467,5.92504,12000000.0
2006-07-26 00:55:00,5.9241,5.92558,5.92408,5.92484,11000000.0
2006-07-26 00:56:00,5.92384,5.92565,5.92348,5.92348,14000000.0
2006-07-26 00:57:00,5.92328,5.92451,5.92328,5.92407,15000000.0
2006-07-26 00:58:00,5.9243,5.92466,5.9237,5.9237,9000000.0
2006-07-26 00:59:00,5.92451,5.92451,5.92296,5.92311,17000000.0
2006-07-26 01:00:00,5.92273,5.92457,5.92272,5.92403,12000000.0
2006-07-26 01:01:00,5.92468,5.92496,5.92329,5.92329,15000000.0
2006-07-26 01:02:00,5.92365,5.92409,5.92305,5.92322,10000000.0
2006-07-26 01:03:00,5.92338,5.92438,5.92312,5.92324,13000000.0
2006-07-26 01:04:00,5.92425,5.92447,5.92349,5.92355,13000000.0
2006-07-26 01:05:00,5.92385,5.92453,5.92323,5.92383,13000000.0
2006-07-26 01:06:00,5.92437,5.92513,5.92396,5.92476,12000000.0
2006-07-26 01:07:00,5.92462,5.92475,5.92406,5.92406,13000000.0
2006-07-26 01:08:00,5.92499,5.92556,5.92411,5.92503,15000000.0
2006-07-26 01:09:00,5.92526,5.92636,5.92499,5.92523,17000000.0
2006-07-26 01:10:00,5.92548,5.92628,5.92498,5.92535,10000000.0
2006-07-26 01:11:00,5.92583,5.92685,5.92583,5.92685,11000000.0
2006-07-26 01:12:00,5.92601,5.92635,5.92515,5.9258,10000000.0
2006-07-26 01:13:00,5.92438,5.92582,5.92438,5.92487,11000000.0
2006-07-26 01:14:00,5.9252,5.92579,5.92449,5.92551,13000000.0
2006-07-26 01:15:00,5.92572,5.92623,5.9254,5.92543,9000000.0
2006-07-26 01:16:00,5.92558,5.92647,5.92518,5.92597,12000000.0
2006-07-26 01:17:00,5.92475,5.92556,5.9247,5.92507,11000000.0
2006-07-26 01:18:00,5.92497,5.92626,5.9246,5.92507,12000000.0
2006-07-26 01:19:00,5.92508,5.92574,5.92431,5.92431,19000000.0
2006-07-26 01:20:00,5.92431,5.92591,5.92431,5.92526,11000000.0
2006-07-26 01:21:00,5.92564,5.92584,5.92374,5.92417,12000000.0
2006-07-26 01:22:00,5.92348,5.92348,5.92294,5.92304,9000000.0
2006-07-26 01:23:00,5.92367,5.92518,5.92367,5.92402,13000000.0
2006-07-26 01:24:00,5.92398,5.92493,5.92361,5.92409,14000000.0
2006-07-26 01:25:00,5.92439,5.92525,5.92416,5.92416,11000000.0
2006-07-26 01:26:00,5.92365,5.92466,5.92365,5.92377,10000000.0
2006-07-26 01:27:00,5.92393,5.92474,5.92347,5.92416,17000000.0
2006-07-26 01:28:00,5.92367,5.92446,5.92291,5.923,13000000.0
2006-07-26 01:29:00,5.92338,5.92454,5.92307,5.92366,19000000.0
2006-07-26 01:30:00,5.92382,5.9249,5.92297,5.92328,15000000.0
2006-07-26 01:31:00,5.92293,5.92443,5.92261,5.92397,15000000.0
2006-07-26 01:32:00,5.92371,5.92392,5.92269,5.923,12000000.0
2006-07-26 01:33:00,5.92288,5.92369,5.92275,5.92275,8000000.0
2006-07-26 01:34:00,5.92329,5.92411,5.92233,5.92323,18000000.0
2006-07-26 01:35:00,5.92284,5.92284,5.92203,5.92203,12000000.0
2006-07-26 01:36:00,5.92191,5.92323,5.92191,5.92292,16000000.0
2006-07-26 01:37:00,5.92289,5.92407,5.92289,5.92343,15000000.0
2006-07-26 01:38:00,5.92414,5.92421,5.92229,5.92353,18000000.0
2006-07-26 01:39:00,5.92212,5.92367,5.92207,5.92367,10000000.0
2006-07-26 01:40:00,5.92391,5.92401,5.92287,5.92287,11000000.0
2006-07-26 01:41:00,5.92354,5.92372,5.92274,5.92278,16000000.0
2006-07-26 01:42:00,5.92263,5.92301,5.92263,5.92279,14000000.0
2006-07-26 01:43:00,5.92305,5.92374,5.9219,5.9222,16000000.0
2006-07-26 01:44:00,5.92239,5.92356,5.92223,5.92223,15000000.0
2006-07-26 01:45:00,5.92245,5.92373,5.92245,5.9228,16000000.0
2006-07-26 01:46:00,5.92288,5.92311,5.92125,5.92125,9000000.0
2006-07-26 01:47:00,5.92143,5.92271,5.92143,5.92271,17000000.0
2006-07-26 01:48:00,5.92161,5.9234,5.92135,5.92323,16000000.0
2006-07-26 01:49:00,5.9231,5.92361,5.92258,5.92311,10000000.0
2006-07-26 01:50:00,5.92346,5.92427,5.9234,5.92379,11000000.0
2006-07-26 01:51:00,5.92372,5.92397,5.92199,5.92199,12000000.0
2006-07-26 01:52:00,5.92232,5.92481,5.92232,5.92481,12000000.0
2006-07-26 01:53:00,5.92406,5.92467,5.9231,5.92387,18000000.0
2006-07-26 01:54:00,5.92356,5.92492,5.923,5.92492,14000000.0
2006-07-26 01:55:00,5.92425,5.92458,5.92284,5.92351,18000000.0
2006-07-26 01:56:00,5.92423,5.9257,5.92423,5.92473,8000000.0
2006-07-26 01:57:00,5.92424,5.92541,5.92388,5.92442,13000000.0
2006-07-26 01:58:00,5.9246,5.92635,5.92445,5.92463,11000000.0
2006-07-26 01:59:00,5.92509,5.92578,5.92467,5.92521,11000000.0
2006-07-26 02:00:00,5.92466,5.92584,5.92405,5.92405,16000000.0
2006-07-26 02:01:00,5.92408,5.92494,5.92383,5.92411,21000000.0
2006-07-26 02:02:00,5.92419,5.92526,5.92406,5.92474,10000000.0
2006-07-26 02:03:00,5.92407,5.92446,5.92327,5.9235,8000000.0
2006-07-26 02:04:00,5.92332,5.92423,5.92258,5.92345,14000000.0
2006-07-26 02:05:00,5.92245,5.92459,5.92245,5.92302,14000000.0
2006-07-26 02:06:00,5.92316,5.92392,5.9227,5.92357,15000000.0
2006-07-26 02:07:00,5.92354,5.92444,5.92228,5.92228,10000000.0
2006-07-26 02:08:00,5.9235,5.92351,5.92206,5.9224,16000000.0
2006-07-26 02:09:00,5.92309,5.92405,5.92235,5.92299,18000000.0
2006-07-26 02:10:00,5.92227,5.92243,5.92144,5.92216,16000000.0
2006-07-26 02:11:00,5.92228,5.92345,5.92213,5.92269,14000000.0
2006-07-26 02:12:00,5.9229,5.92401,5.92255,5.92255,10000000.0
2006-07-26 02:13:00,5.92275,5.9245,5.92275,5.92325,15000000.0
2006-07-26 02:14:00,5.92334,5.92567,5.92334,5.92535,19000000.0
2006-07-26 02:15:00,5.92475,5.92541,5.92415,5.92415,12000000.0
2006-07-26 02:16:00,5.92441,5.92603,5.92432,5.92451,18000000.0
2006-07-26 02:17:00,5.92403,5.92463,5.92353,5.92367,14000000.0
2006-07-26 02:18:00,5.92349,5.9253,5.92349,5.92414,12000000.0
2006-07-26 02:19:00,5.92378,5.92519,5.92378,5.9246,14000000.0
2006-07-26 02:20:00,5.92464,5.92544,5.92405,5.92409,13000000.0
2006-07-26 02:21:00,5.92476,5.92586,5.92411,5.92411,15000000.0
2006-07-26 02:22:00,5.92382,5.92495,5.92382,5.92494,13000000.0
2006-07-26 02:23:00,5.9252,5.92578,5.9243,5.92458,16000000.0
2006-07-26 02:24:00,5.9249,5.92577,5.92481,5.92532,17000000.0
2006-07-26 02:25:00,5.92553,5.92638,5.92514,5.92514,10000000.0
2006-07-26 02:26:00,5.92562,5.92708,5.92562,5.9267,13000000.0
2006-07-26 02:27:00,5.92662,5.92769,5.92633,5.92677,7000000.0
2006-07-26 02:28:00,5.92692,5.92797,5.92659,5.92762,9000000.0
2006-07-26 02:29:00,5.92768,5.92798,5.9261,5.9261,20000000.0
2006-07-26 02:30:00,5.92598,5.9269,5.92598,5.9269,11000000.0
2006-07-26 02:31:00,5.92698,5.92705,5.92587,5.92684,9000000.0
2006-07-26 02:32:00,5.92684,5.92726,5.92538,5.926,13000000.0
2006-07-26 02:33:00,5.92628,5.92754,5.92537,5.92537,14000000.0
2006-07-26 02:34:00,5.92543,5.92734,5.92543,5.92608,17000000.0
2006-07-26 02:35:00,5.92694,5.92694,5.92495,5.92683,15000000.0
2006-07-26 02:36:00,5.92543,5.92587,5.92437,5.92546,14000000.0
2006-07-26 02:37:00,5.92529,5.92675,5.92528,5.92528,13000000.0
2006-07-26 02:38:00,5.92524,5.92636,5.92508,5.92551,14000000.0
2006-07-26 02:39:00,5.92495,5.92547,5.92416,5.92457,15000000.0
2006-07-26 02:40:00,5.92489,5.92504,5.92436,5.92446,12000000.0
2006-07-26 02:41:00,5.92458,5.9263,5.92458,5.92559,13000000.0
2006-07-26 02:42:00,5.92494,5.92648,5.92467,5.92467,16000000.0
2006-07-26 02:43:00,5.92448,5.92592,5.92435,5.92538,18000000.0
2006-07-26 02:44:00,5.92537,5.92537,5.9243,5.92436,10000000.0
2006-07-26 02:45:00,5.92425,5.92429,5.92405,5.92417,14000000.0
2006-07-26 02:46:00,5.92401,5.92421,5.92396,5.9241,18000000.0
2006-07-26 02:47:00,5.92415,5.92436,5.92408,5.92412,17000000.0
2006-07-26 02:48:00,5.9243,5.92538,5.92414,5.92425,7000000.0
2006-07-26 02:49:00,5.92466,5.92633,5.92466,5.92633,13000000.0
2006-07-26 02:50:00,5.92616,5.92696,5.92485,5.92696,14000000.0
2006-07-26 02:51:00,5.92544,5.92638,5.92451,5.92564,15000000.0
2006-07-26 02:52:00,5.92599,5.92661,5.92538,5.9261,15000000.0
2006-07-26 02:53:00,5.92549,5.92643,5.92549,5.92607,9000000.0
2006-07-26 02:54:00,5.92615,5.92721,5.92614,5.92649,13000000.0
2006-07-26 02:55:00,5.92754,5.92801,5.92673,5.92709,11000000.0
2006-07-26 02:56:00,5.92758,5.92869,5.92758,5.92841,18000000.0
2006-07-26 02:57:00,5.92883,5.92945,5.92776,5.9279,13000000.0
2006-07-26 02:58:00,5.9285,5.92903,5.92756,5.92775,9000000.0
2006-07-26 02:59:00,5.92765,5.92878,5.92744,5.92878,14000000.0
2006-07-26 03:00:00,5.92769,5.92858,5.92755,5.92792,11000000.0
2006-07-26 03:01:00,5.92747,5.9279,5.9268,5.92743,11000000.0
2006-07-26 03:02:00,5.92765,5.92797,5.92699,5.92745,11000000.0
2006-07-26 03:03:00,5.92716,5.92847,5.92701,5.92717,23000000.0
2006-07-26 03:04:00,5.92696,5.92817,5.92696,5.92764,11000000.0
2006-07-26 03:05:00,5.92768,5.9285,5.92675,5.92708,17000000.0
2006-07-26 03:06:00,5.92702,5.92703,5.92667,5.92703,9000000.0
2006-07-26 03:07:00,5.92702,5.92714,5.92685,5.92692,15000000.0
2006-07-26 03:08:00,5.9278,5.9294,5.9278,5.92899,12000000.0
2006-07-26 03:09:00,5.92818,5.93025,5.92818,5.9297,15000000.0
2006-07-26 03:10:00,5.92984,5.93045,5.92865,5.92923,19000000.0
2006-07-26 03:11:00,5.92973,5.93082,5.92922,5.92939,15000000.0
2006-07-26 03:12:00,5.93032,5.93037,5.92859,5.92859,18000000.0
2006-07-26 03:13:00,5.92916,5.93022,5.92839,5.92979,18000000.0
2006-07-26 03:14:00,5.93047,5.93073,5.92849,5.92849,10000000.0
2006-07-26 03:15:00,5.92828,5.92946,5.92828,5.92872,7000000.0
2006-07-26 03:16:00,5.92936,5.92942,5.92871,5.92872,8000000.0
2006-07-26 03:17:00,5.92861,5.92999,5.92861,5.92919,10000000.0
2006-07-26 03:18:00,5.92914,5.93015,5.92802,5.92915,15000000.0
2006-07-26 03:19:00,5.92907,5.92959,5.9285,5.92887,10000000.0
2006-07-26 03:20:00,5.92738,5.9294,5.92738,5.92854,16000000.0
2006-07-26 03:21:00,5.92924,5.9296,5.92853,5.92853,11000000.0
2006-07-26 03:22:00,5.92921,5.93001,5.92867,5.92958,10000000.0
2006-07-26 03:23:00,5.92902,5.92966,5.92862,5.92922,12000000.0
2006-07-26 03:24:00,5.92947,5.92985,5.92875,5.92882,13000000.0
2006-07-26 03:25:00,5.93048,5.93048,5.92868,5.93009,11000000.0
2006-07-26 03:26:00,5.92914,5.92952,5.92763,5.92829,13000000.0
2006-07-26 03:27:00,5.92724,5.92809,5.92719,5.92798,14000000.0
2006-07-26 03:28:00,5.92764,5.92791,5.92728,5.92735,18000000.0
2006-07-26 03:29:00,5.92711,5.92717,5.92683,5.92685,15000000.0
2006-07-26 03:30:00,5.92714,5.92818,5.92685,5.9281,10000000.0
2006-07-26 03:31:00,5.92657,5.92748,5.92603,5.92748,13000000.0
2006-07-26 03:32:00,5.92611,5.92771,5.92578,5.9264,16000000.0
2006-07-26 03:33:00,5.92662,5.92812,5.92662,5.9281,13000000.0
2006-07-26 03:34:00,5.92783,5.92855,5.92748,5.92834,16000000.0
2006-07-26 03:35:00,5.92815,5.92882,5.927,5.927,10000000.0
2006-07-26 03:36:00,5.92667,5.92741,5.9265,5.92681,11000000.0
2006-07-26 03:37:00,5.92674,5.92729,5.92622,5.92679,13000000.0
2006-07-26 03:38:00,5.92671,5.92734,5.92649,5.92701,13000000.0
2006-07-26 03:39:00,5.92623,5.92679,5.92531,5.92578,13000000.0
2006-07-26 03:40:00,5.92587,5.92669,5.92527,5.92576,12000000.0
2006-07-26 03:41:00,5.92567,5.92609,5.92462,5.92467,16000000.0
2006-07-26 03:42:00,5.92573,5.92614,5.92433,5.92433,21000000.0
2006-07-26 03:43:00,5.92334,5.92343,5.9229,5.92303,18000000.0
2006-07-26 03:44:00,5.92328,5.92467,5.92328,5.9239,15000000.0
2006-07-26 03:45:00,5.92365,5.92438,5.92365,5.92416,9000000.0
2006-07-26 03:46:00,5.92466,5.92506,5.9241,5.92424,8000000.0
2006-07-26 03:47:00,5.92422,5.9251,5.92415,5.9249,11000000.0
2006-07-26 03:48:00,5.92534,5.92544,5.92441,5.92522,9000000.0
2006-07-26 03:49:00,5.92452,5.92498,5.92375,5.92414,16000000.0
2006-07-26 03:50:00,5.92457,5.92531,5.92399,5.92399,19000000.0
2006-07-26 03:51:00,5.92424,5.92491,5.92421,5.92429,9000000.0
2006-07-26 03:52:00,5.92483,5.92573,5.92397,5.92405,19000000.0
2006-07-26 03:53:00,5.92414,5.92486,5.92373,5.92397,10000000.0
2006-07-26 03:54:00,5.92502,5.92522,5.92386,5.92466,17000000.0
2006-07-26 03:55:00,5.92468,5.92576,5.92431,5.92565,16000000.0
2006-07-26 03:56:00,5.92548,5.92624,5.925,5.92508,7000000.0
2006-07-26 03:57:00,5.92586,5.92697,5.92539,5.92685,11000000.0
2006-07-26 03:58:00,5.92696,5.92772,5.9259,5.92595,12000000.0
2006-07-26 03:59:00,5.92699,5.92699,5.9248,5.92663,17000000.0
2006-07-26 04:00:00,5.9256,5.927,5.9256,5.92654,12000000.0
2006-07-26 04:01:00,5.92642,5.92763,5.92577,5.92619,16000000.0
2006-07-26 04:02:00,5.9259,5.92736,5.9259,5.92732,14000000.0
2006-07-26 04:03:00,5.92698,5.92747,5.92612,5.92622,12000000.0
2006-07-26 04:04:00,5.92625,5.92736,5.92625,5.92707,16000000.0
2006-07-26 04:05:00,5.92684,5.92761,5.92625,5.92648,13000000.0
2006-07-26 04:06:00,5.92682,5.92753,5.92624,5.92624,16000000.0
2006-07-26 04:07:00,5.92618,5.92682,5.92594,5.92594,13000000.0
2006-07-26 04:08:00,5.92718,5.92748,5.92621,5.9263,14000000.0
2006-07-26 04:09:00,5.92619,5.92629,5.92606,5.92625,10000000.0
2006-07-26 04:10:00,5.9258,5.92666,5.9253,5.92649,12000000.0
2006-07-26 04:11:00,5.92569,5.92693,5.92493,5.92608,14000000.0
2006-07-26 04:12:00,5.92553,5.92646,5.92476,5.92476,19000000.0
2006-07-26 04:13:00,5.92511,5.92646,5.92511,5.92644,20000000.0
2006-07-26 04:14:00,5.92639,5.9269,5.92534,5.92624,12000000.0
2006-07-26 04:15:00,5.92703,5.92706,5.92598,5.92598,8000000.0
2006-07-26 04:16:00,5.92557,5.92635,5.92499,5.92499,13000000.0
2006-07-26 04:17:00,5.92526,5.92621,5.92526,5.9255,15000000.0
2006-07-26 04:18:00,5.92601,5.92624,5.92501,5.92501,9000000.0
2006-07-26 04:19:00,5.92499,5.92703,5.92499,5.9265,12000000.0
2006-07-26 04:20:00,5.92635,5.92743,5.92609,5.92716,9000000.0
2006-07-26 04:21:00,5.92747,5.92757,5.92583,5.92583,17000000.0
2006-07-26 04:22:00,5.92589,5.9267,5.92564,5.92649,14000000.0
2006-07-26 04:23:00,5.92584,5.92633,5.92574,5.92616,10000000.0
2006-07-26 04:24:00,5.92612,5.92676,5.92576,5.92602,12000000.0
2006-07-26 04:25:00,5.92641,5.92716,5.92584,5.92661,10000000.0
2006-07-26 04:26:00,5.92617,5.92674,5.92557,5.92674,7000000.0
2006-07-26 04:27:00,5.92661,5.92742,5.92599,5.92614,15000000.0
2006-07-26 04:28:00,5.92642,5.92691,5.92621,5.92639,7000000.0
2006-07-26 04:29:00,5.9264,5.92717,5.92553,5.92554,14000000.0
2006-07-26 04:30:00,5.92519,5.92537,5.92509,5.92509,11000000.0
2006-07-26 04:31:00,5.92572,5.92764,5.92572,5.92655,15000000.0
2006-07-26 04:32:00,5.92693,5.92771,5.9263,5.92686,17000000.0
2006-07-26 04:33:00,5.92622,5.92623,5.92571,5.92571,14000000.0
2006-07-26 04:34:00,5.9258,5.92789,5.9258,5.92651,9000000.0
2006-07-26 04:35:00,5.92689,5.927,5.92539,5.92559,12000000.0
2006-07-26 04:36:00,5.9258,5.9258,5.92526,5.92537,12000000.0
2006-07-26 04:37:00,5.92535,5.92535,5.92502,5.92517,12000000.0
2006-07-26 04:38:00,5.92536,5.92545,5.92513,5.92525,11000000.0
2006-07-26 04:39:00,5.92582,5.92686,5.92582,5.92625,17000000.0
2006-07-26 04:40:00,5.9266,5.92709,5.92558,5.92558,9000000.0
2006-07-26 04:41:00,5.92524,5.92596,5.9251,5.92554,10000000.0
2006-07-26 04:42:00,5.92548,5.92682,5.92537,5.92603,8000000.0
2006-07-26 04:43:00,5.92662,5.92763,5.92567,5.92567,18000000.0
2006-07-26 04:44:00,5.92612,5.92621,5.92559,5.92596,9000000.0
2006-07-26 04:45:00,5.92657,5.92657,5.92555,5.92555,9000000.0
2006-07-26 04:46:00,5.92532,5.92532,5.92477,5.92494,16000000.0
2006-07-26 04:47:00,5.92489,5.92489,5.92452,5.92452,12000000.0
2006-07-26 04:48:00,5.92614,5.92626,5.92413,5.92477,10000000.0
2006-07-26 04:49:00,5.92517,5.92615,5.92449,5.92525,16000000.0
2006-07-26 04:50:00,5.92535,5.92574,5.9238,5.9239,16000000.0
2006-07-26 04:51:00,5.92391,5.92519,5.92391,5.92423,20000000.0
2006-07-26 04:52:00,5.92447,5.92452,5.92421,5.92442,13000000.0
2006-07-26 04:53:00,5.92459,5.92459,5.92425,5.9244,11000000.0
2006-07-26 04:54:00,5.92451,5.92451,5.92423,5.92451,11000000.0
2006-07-26 04:55:00,5.92447,5.92602,5.92426,5.92512,12000000.0
2006-07-26 04:56:00,5.92517,5.92628,5.9245,5.92518,16000000.0
2006-07-26 04:57:00,5.92547,5.92626,5.92539,5.92551,7000000.0
2006-07-26 04:58:00,5.92512,5.92524,5.92483,5.92483,13000000.0
2006-07-26 04:59:00,5.92475,5.92493,5.9246,5.92478,17000000.0
2006-07-26 05:00:00,5.9248,5.92485,5.92454,5.92475,10000000.0
2006-07-26 05:01:00,5.92492,5.92492,5.92461,5.92476,13000000.0
2006-07-26 05:02:00,5.92466,5.92492,5.92465,5.9248,18000000.0
2006-07-26 05:03:00,5.92535,5.92591,5.92475,5.92475,9000000.0
2006-07-26 05:04:00,5.92485,5.92594,5.92448,5.92467,12000000.0
2006-07-26 05:05:00,5.92494,5.92534,5.92468,5.92468,10000000.0
2006-07-26 05:06:00,5.92456,5.92487,5.92455,5.92475,20000000.0
2006-07-26 05:07:00,5.92537,5.92622,5.92508,5.92521,10000000.0
2006-07-26 05:08:00,5.92635,5.92659,5.9255,5.92568,17000000.0
2006-07-26 05:09:00,5.92538,5.9255,5.9252,5.92546,15000000.0
2006-07-26 05:10:00,5.9257,5.92622,5.92527,5.92544,10000000.0
2006-07-26 05:11:00,5.92528,5.92678,5.92516,5.92618,16000000.0
2006-07-26 05:12:00,5.92622,5.92695,5.92536,5.92536,7000000.0
2006-07-26 05:13:00,5.9249,5.9261,5.9248,5.92543,12000000.0
2006-07-26 05:14:00,5.92541,5.92632,5.92516,5.92525,14000000.0
2006-07-26 05:15:00,5.92534,5.92628,5.92466,5.92466,16000000.0
2006-07-26 05:16:00,5.92455,5.92582,5.92447,5.92541,15000000.0
2006-07-26 05:17:00,5.92533,5.92587,5.92488,5.92515,10000000.0
2006-07-26 05:18:00,5.92486,5.92545,5.92451,5.9254,13000000.0
2006-07-26 05:19:00,5.92499,5.92613,5.92499,5.9255,13000000.0
2006-07-26 05:20:00,5.92483,5.92589,5.92417,5.92417,20000000.0
2006-07-26 05:21:00,5.92392,5.9252,5.92392,5.9244,9000000.0
2006-07-26 05:22:00,5.92462,5.92533,5.9244,5.92482,17000000.0
2006-07-26 05:23:00,5.92467,5.92476,5.92384,5.92397,14000000.0
2006-07-26 05:24:00,5.92405,5.9258,5.92393,5.92544,19000000.0
2006-07-26 05:25:00,5.92388,5.92548,5.92373,5.92373,13000000.0
2006-07-26 05:26:00,5.92292,5.92483,5.92292,5.92332,13000000.0
2006-07-26 05:27:00,5.92372,5.92503,5.92372,5.92392,13000000.0
2006-07-26 05:28:00,5.92435,5.92494,5.92399,5.92399,10000000.0
2006-07-26 05:29:00,5.92403,5.92535,5.92391,5.92457,17000000.0
2006-07-26 05:30:00,5.92473,5.92643,5.92469,5.92473,21000000.0
2006-07-26 05:31:00,5.92452,5.92562,5.92398,5.92517,13000000.0
2006-07-26 05:32:00,5.92511,5.92511,5.92406,5.92408,16000000.0
2006-07-26 05:33:00,5.92377,5.92592,5.92377,5.92466,13000000.0
2006-07-26 05:34:00,5.92505,5.92639,5.92451,5.92535,13000000.0
2006-07-26 05:35:00,5.92492,5.92583,5.92457,5.92521,14000000.0
2006-07-26 05:36:00,5.92517,5.92612,5.92502,5.92534,18000000.0
2006-07-26 05:37:00,5.92469,5.92555,5.92407,5.92416,12000000.0
2006-07-26 05:38:00,5.92379,5.92527,5.92379,5.92496,13000000.0
2006-07-26 05:39:00,5.9252,5.9259,5.92503,5.92587,21000000.0
2006-07-26 05:40:00,5.92585,5.92593,5.92496,5.92509,14000000.0
2006-07-26 05:41:00,5.92486,5.92489,5.92364,5.92462,13000000.0
2006-07-26 05:42:00,5.92426,5.92426,5.92343,5.92343,8000000.0
2006-07-26 05:43:00,5.92364,5.92465,5.92364,5.92423,13000000.0
2006-07-26 05:44:00,5.92408,5.92551,5.92403,5.92436,13000000.0
2006-07-26 05:45:00,5.92443,5.9258,5.92443,5.92485,24000000.0
2006-07-26 05:46:00,5.92397,5.92399,5.92371,5.92388,14000000.0
2006-07-26 05:47:00,5.92428,5.92523,5.92428,5.92462,11000000.0
2006-07-26 05:48:00,5.92361,5.92487,5.9234,5.92364,18000000.0
2006-07-26 05:49:00,5.92324,5.92508,5.92324,5.92414,10000000.0
2006-07-26 05:50:00,5.92432,5.92528,5.9243,5.92465,10000000.0
2006-07-26 05:51:00,5.92463,5.92556,5.92446,5.92515,11000000.0
2006-07-26 05:52:00,5.92517,5.92599,5.92479,5.92502,19000000.0
2006-07-26 05:53:00,5.92485,5.92516,5.92458,5.92514,15000000.0
2006-07-26 05:54:00,5.92551,5.92586,5.92388,5.92388,7000000.0
2006-07-26 05:55:00,5.924,5.92415,5.92358,5.92358,12000000.0
2006-07-26 05:56:00,5.92354,5.92371,5.92333,5.92352,16000000.0
2006-07-26 05:57:00,5.92365,5.92365,5.92335,5.92336,11000000.0
2006-07-26 05:58:00,5.92395,5.92544,5.92395,5.92454,22000000.0
2006-07-26 05:59:00,5.92476,5.92536,5.92395,5.92395,9000000.0
2006-07-26 06:00:00,5.92451,5.92451,5.92416,5.92419,17000000.0
2006-07-26 06:01:00,5.92448,5.92561,5.92398,5.92398,18000000.0
2006-07-26 06:02:00,5.92396,5.92401,5.92375,5.92395,18000000.0
2006-07-26 06:03:00,5.92408,5.92548,5.92408,5.9248,16000000.0
2006-07-26 06:04:00,5.92464,5.92543,5.92443,5.92468,8000000.0
2006-07-26 06:05:00,5.92428,5.92449,5.92423,5.92437,10000000.0
2006-07-26 06:06:00,5.92447,5.92556,5.92433,5.92439,27000000.0
2006-07-26 06:07:00,5.92416,5.92561,5.92408,5.92439,17000000.0
2006-07-26 06:08:00,5.9252,5.92574,5.92435,5.92435,14000000.0
2006-07-26 06:09:00,5.92509,5.92545,5.92429,5.92452,13000000.0
2006-07-26 06:10:00,5.92441,5.92565,5.92429,5.92483,14000000.0
2006-07-26 06:11:00,5.92471,5.92552,5.92399,5.92399,16000000.0
2006-07-26 06:12:00,5.92382,5.92388,5.92358,5.92383,17000000.0
2006-07-26 06:13:00,5.92385,5.92391,5.92364,5.92386,14000000.0
2006-07-26 06:14:00,5.92396,5.9253,5.92396,5.92503,12000000.0
2006-07-26 06:15:00,5.92482,5.92599,5.92481,5.92599,13000000.0
2006-07-26 06:16:00,5.92443,5.92457,5.92333,5.92409,14000000.0
2006-07-26 06:17:00,5.92367,5.92504,5.92367,5.92436,11000000.0
2006-07-26 06:18:00,5.92526,5.92526,5.92379,5.92379,12000000.0
2006-07-26 06:19:00,5.92347,5.92361,5.92331,5.92361,19000000.0
2006-07-26 06:20:00,5.92376,5.92451,5.92376,5.92418,11000000.0
2006-07-26 06:21:00,5.9237,5.92489,5.9237,5.92391,9000000.0
2006-07-26 06:22:00,5.92379,5.92465,5.92375,5.92459,22000000.0
2006-07-26 06:23:00,5.92513,5.92605,5.92444,5.92494,18000000.0
2006-07-26 06:24:00,5.92546,5.92546,5.9245,5.9245,8000000.0
2006-07-26 06:25:00,5.92399,5.92403,5.92377,5.92396,9000000.0
2006-07-26 06:26:00,5.92412,5.92412,5.92383,5.92404,13000000.0
2006-07-26 06:27:00,5.92397,5.92412,5.92385,5.92412,15000000.0
2006-07-26 06:28:00,5.9241,5.92544,5.9241,5.92505,18000000.0
2006-07-26 06:29:00,5.92483,5.92624,5.92471,5.92504,16000000.0
2006-07-26 06:30:00,5.92497,5.92563,5.92431,5.92431,10000000.0
2006-07-26 06:31:00,5.92421,5.92648,5.9241,5.9241,13000000.0
2006-07-26 06:32:00,5.92403,5.92569,5.92403,5.92563,10000000.0
2006-07-26 06:33:00,5.92432,5.92542,5.92428,5.92475,10000000.0
2006-07-26 06:34:00,5.92456,5.92538,5.924,5.92446,15000000.0
2006-07-26 06:35:00,5.92426,5.9249,5.9239,5.9239,13000000.0
2006-07-26 06:36:00,5.92385,5.92453,5.92385,5.92452,23000000.0
2006-07-26 06:37:00,5.92457,5.92457,5.92363,5.92365,11000000.0
2006-07-26 06:38:00,5.92401,5.92548,5.92374,5.92506,17000000.0
2006-07-26 06:39:00,5.92515,5.92537,5.92399,5.9244,8000000.0
2006-07-26 06:40:00,5.92417,5.92488,5.92372,5.92437,15000000.0
2006-07-26 06:41:00,5.92452,5.92537,5.92396,5.92525,15000000.0
2006-07-26 06:42:00,5.92583,5.92601,5.92462,5.92518,16000000.0
2006-07-26 06:43:00,5.92465,5.92508,5.92465,5.92491,12000000.0
2006-07-26 06:44:00,5.92488,5.92488,5.9233,5.9233,13000000.0
2006-07-26 06:45:00,5.92351,5.92487,5.92331,5.92367,14000000.0
2006-07-26 06:46:00,5.92495,5.92495,5.92353,5.92364,12000000.0
2006-07-26 06:47:00,5.92434,5.92484,5.92397,5.92454,11000000.0
2006-07-26 06:48:00,5.92395,5.92492,5.92363,5.9246,15000000.0
2006-07-26 06:49:00,5.92462,5.92519,5.92342,5.92517,17000000.0
2006-07-26 06:50:00,5.92476,5.92494,5.92334,5.92334,13000000.0
2006-07-26 06:51:00,5.92346,5.92499,5.92346,5.92403,8000000.0
2006-07-26 06:52:00,5.92398,5.92398,5.92341,5.92341,14000000.0
2006-07-26 06:53:00,5.92358,5.92504,5.92309,5.92366,13000000.0
2006-07-26 06:54:00,5.92304,5.92316,5.92295,5.92302,8000000.0
2006-07-26 06:55:00,5.92308,5.92455,5.92308,5.92359,10000000.0
2006-07-26 06:56:00,5.92391,5.92488,5.92369,5.92421,11000000.0
2006-07-26 06:57:00,5.92417,5.92439,5.92377,5.92377,17000000.0
2006-07-26 06:58:00,5.92403,5.92431,5.9239,5.92431,12000000.0
2006-07-26 06:59:00,5.9242,5.92524,5.9242,5.92524,14000000.0
2006-07-26 07:00:00,5.92509,5.92509,5.92325,5.92333,11000000.0
2006-07-26 07:01:00,5.92315,5.92402,5.92257,5.92257,10000000.0
2006-07-26 07:02:00,5.92368,5.92368,5.92235,5.92355,14000000.0
2006-07-26 07:03:00,5.92321,5.9234,5.92228,5.92283,7000000.0
2006-07-26 07:04:00,5.9236,5.9236,5.92175,5.92194,16000000.0
2006-07-26 07:05:00,5.92245,5.92372,5.92218,5.92372,15000000.0
2006-07-26 07:06:00,5.92233,5.92392,5.92233,5.92333,16000000.0
2006-07-26 07:07:00,5.9248,5.92495,5.92369,5.92452,12000000.0
2006-07-26 07:08:00,5.92478,5.92493,5.92407,5.92423,8000000.0
2006-07-26 07:09:00,5.92434,5.92466,5.92381,5.92388,8000000.0
2006-07-26 07:10:00,5.92414,5.92547,5.92381,5.92416,16000000.0
2006-07-26 07:11:00,5.92475,5.92495,5.92402,5.92476,17000000.0
2006-07-26 07:12:00,5.92384,5.92492,5.9234,5.92341,20000000.0
2006-07-26 07:13:00,5.92356,5.92489,5.92356,5.92489,18000000.0
2006-07-26 07:14:00,5.92467,5.92505,5.92354,5.92354,11000000.0
2006-07-26 07:15:00,5.92349,5.92518,5.92349,5.92506,18000000.0
2006-07-26 07:16:00,5.92404,5.92499,5.92404,5.92488,18000000.0
2006-07-26 07:17:00,5.92433,5.92484,5.92314,5.92484,12000000.0
2006-07-26 07:18:00,5.92491,5.92528,5.9237,5.92515,18000000.0
2006-07-26 07:19:00,5.92553,5.92566,5.92543,5.92545,14000000.0
2006-07-26 07:20:00,5.92518,5.92526,5.92368,5.92425,18000000.0
2006-07-26 07:21:00,5.92521,5.92521,5.92344,5.92459,13000000.0
2006-07-26 07:22:00,5.92508,5.92508,5.9238,5.92471,14000000.0
2006-07-26 07:23:00,5.92494,5.92507,5.92349,5.92405,15000000.0
2006-07-26 07:24:00,5.92337,5.92489,5.92327,5.92487,16000000.0
2006-07-26 07:25:00,5.92487,5.92487,5.92335,5.92383,15000000.0
2006-07-26 07:26:00,5.92422,5.92434,5.92277,5.92396,13000000.0
2006-07-26 07:27:00,5.92391,5.92477,5.92337,5.92408,12000000.0
2006-07-26 07:28:00,5.92397,5.92516,5.9235,5.92357,22000000.0
2006-07-26 07:29:00,5.92351,5.9249,5.92312,5.9249,16000000.0
2006-07-26 07:30:00,5.92497,5.92502,5.9236,5.92391,14000000.0
2006-07-26 07:31:00,5.9234,5.92468,5.92338,5.92462,13000000.0
2006-07-26 07:32:00,5.92509,5.92515,5.92492,5.92515,9000000.0
2006-07-26 07:33:00,5.92482,5.92501,5.92393,5.92413,7000000.0
2006-07-26 07:34:00,5.92436,5.92557,5.92398,5.92398,18000000.0
2006-07-26 07:35:00,5.92455,5.92547,5.92455,5.92484,9000000.0
2006-07-26 07:36:00,5.92458,5.92546,5.92388,5.92539,13000000.0
2006-07-26 07:37:00,5.92528,5.92548,5.92469,5.9247,11000000.0
2006-07-26 07:38:00,5.92415,5.92534,5.92415,5.92502,11000000.0
2006-07-26 07:39:00,5.92507,5.92566,5.92502,5.92566,19000000.0
2006-07-26 07:40:00,5.92536,5.92536,5.92401,5.92401,11000000.0
2006-07-26 07:41:00,5.92401,5.92532,5.92401,5.92521,7000000.0
2006-07-26 07:42:00,5.92509,5.92525,5.92354,5.92436,13000000.0
2006-07-26 07:43:00,5.9247,5.92518,5.92346,5.9247,14000000.0
2006-07-26 07:44:00,5.9248,5.92496,5.92378,5.92413,10000000.0
2006-07-26 07:45:00,5.92455,5.92494,5.92395,5.92471,8000000.0
2006-07-26 07:46:00,5.92433,5.92509,5.92324,5.92459,13000000.0
2006-07-26 07:47:00,5.92515,5.9257,5.92446,5.92505,15000000.0
2006-07-26 07:48:00,5.9254,5.9254,5.92372,5.92469,13000000.0
2006-07-26 07:49:00,5.9251,5.92559,5.9247,5.92559,10000000.0
2006-07-26 07:50:00,5.92542,5.92551,5.92384,5.92422,17000000.0
2006-07-26 07:51:00,5.92447,5.92549,5.92347,5.92347,16000000.0
2006-07-26 07:52:00,5.92378,5.92543,5.92378,5.92543,13000000.0
2006-07-26 07:53:00,5.92498,5.92568,5.92416,5.92477,10000000.0
2006-07-26 07:54:00,5.92562,5.9258,5.9253,5.9253,11000000.0
2006-07-26 07:55:00,5.92629,5.92629,5.92457,5.92562,12000000.0
2006-07-26 07:56:00,5.92646,5.92739,5.92577,5.92707,13000000.0
2006-07-26 07:57:00,5.92769,5.92809,5.92648,5.92699,8000000.0
2006-07-26 07:58:00,5.92727,5.92878,5.92698,5.92809,14000000.0
2006-07-26 07:59:00,5.92793,5.92949,5.92746,5.92893,15000000.0
2006-07-26 08:00:00,5.92834,5.92892,5.92833,5.92837,10000000.0
2006-07-26 08:01:00,5.92835,5.92991,5.92835,5.92922,13000000.0
2006-07-26 08:02:00,5.92898,5.92927,5.92779,5.92871,14000000.0
2006-07-26 08:03:00,5.92843,5.92988,5.92806,5.92872,12000000.0
2006-07-26 08:04:00,5.92841,5.92916,5.92695,5.92916,16000000.0
2006-07-26 08:05:00,5.92912,5.92922,5.92808,5.9288,14000000.0
2006-07-26 08:06:00,5.92892,5.92986,5.92777,5.92986,19000000.0
2006-07-26 08:07:00,5.92922,5.92967,5.92864,5.92957,19000000.0
2006-07-26 08:08:00,5.92844,5.92996,5.92826,5.92877,11000000.0
2006-07-26 08:09:00,5.9287,5.92953,5.9287,5.92948,10000000.0
2006-07-26 08:10:00,5.92909,5.92952,5.92832,5.92858,16000000.0
2006-07-26 08:11:00,5.9292,5.92967,5.92869,5.92881,9000000.0
2006-07-26 08:12:00,5.92808,5.92969,5.92759,5.92969,10000000.0
2006-07-26 08:13:00,5.93064,5.93146,5.9293,5.93007,11000000.0
2006-07-26 08:14:00,5.93133,5.93388,5.9306,5.93236,12000000.0
2006-07-26 08:15:00,5.93349,5.93376,5.93154,5.93228,15000000.0
2006-07-26 08:16:00,5.93162,5.93173,5.92996,5.93115,14000000.0
2006-07-26 08:17:00,5.93087,5.93213,5.93039,5.93175,10000000.0
2006-07-26 08:18:00,5.93251,5.93251,5.93067,5.93138,9000000.0
2006-07-26 08:19:00,5.93137,5.93206,5.92999,5.93134,11000000.0
2006-07-26 08:20:00,5.93081,5.93121,5.92962,5.92962,11000000.0
2006-07-26 08:21:00,5.93088,5.93179,5.93031,5.93099,20000000.0
2006-07-26 08:22:00,5.93051,5.93106,5.93009,5.93099,8000000.0
2006-07-26 08:23:00,5.93085,5.93164,5.93,5.93151,12000000.0
2006-07-26 08:24:00,5.93041,5.93094,5.92928,5.93059,13000000.0
2006-07-26 08:25:00,5.92922,5.93161,5.92922,5.93161,12000000.0
2006-07-26 08:26:00,5.93113,5.93211,5.9294,5.9294,13000000.0
2006-07-26 08:27:00,5.93072,5.93114,5.9301,5.93102,11000000.0
2006-07-26 08:28:00,5.93073,5.93112,5.92997,5.92997,8000000.0
2006-07-26 08:29:00,5.93037,5.93122,5.92925,5.93048,12000000.0
2006-07-26 08:30:00,5.93104,5.93105,5.92894,5.92972,11000000.0
2006-07-26 08:31:00,5.93005,5.93027,5.92857,5.92857,10000000.0
2006-07-26 08:32:00,5.92876,5.92924,5.92785,5.92785,13000000.0
2006-07-26 08:33:00,5.92829,5.92866,5.92718,5.92782,11000000.0
2006-07-26 08:34:00,5.92794,5.92895,5.92794,5.92859,17000000.0
2006-07-26 08:35:00,5.9291,5.92922,5.92558,5.926,11000000.0
2006-07-26 08:36:00,5.92581,5.92639,5.92511,5.92511,10000000.0
2006-07-26 08:37:00,5.92596,5.92735,5.92575,5.92735,9000000.0
2006-07-26 08:38:00,5.92761,5.92828,5.92637,5.92723,18000000.0
2006-07-26 08:39:00,5.92632,5.92759,5.92627,5.92701,8000000.0
2006-07-26 08:40:00,5.92756,5.9281,5.927,5.9281,7000000.0
2006-07-26 08:41:00,5.92745,5.92854,5.92724,5.92854,16000000.0
2006-07-26 08:42:00,5.92821,5.92823,5.92646,5.92823,14000000.0
2006-07-26 08:43:00,5.92845,5.9285,5.92678,5.92765,12000000.0
2006-07-26 08:44:00,5.92703,5.92864,5.92652,5.92741,9000000.0
2006-07-26 08:45:00,5.92726,5.92768,5.92619,5.9262,18000000.0
2006-07-26 08:46:00,5.92584,5.92652,5.92482,5.92525,14000000.0
2006-07-26 08:47:00,5.92637,5.9269,5.92535,5.92596,18000000.0
2006-07-26 08:48:00,5.92613,5.92742,5.92613,5.92627,12000000.0
2006-07-26 08:49:00,5.92632,5.9276,5.92597,5.92635,14000000.0
2006-07-26 08:50:00,5.9264,5.92778,5.92624,5.92757,16000000.0
2006-07-26 08:51:00,5.92766,5.92856,5.92675,5.92799,21000000.0
2006-07-26 08:52:00,5.92798,5.92826,5.92754,5.928,20000000.0
2006-07-26 08:53:00,5.92736,5.92736,5.92512,5.92564,7000000.0
2006-07-26 08:54:00,5.92483,5.92483,5.92285,5.92285,17000000.0
2006-07-26 08:55:00,5.9227,5.92525,5.9227,5.92491,12000000.0
2006-07-26 08:56:00,5.92485,5.9258,5.92443,5.92443,17000000.0
2006-07-26 08:57:00,5.92546,5.92573,5.92408,5.92466,16000000.0
2006-07-26 08:58:00,5.92413,5.92491,5.92371,5.92425,12000000.0
2006-07-26 08:59:00,5.92549,5.9263,5.92459,5.92506,13000000.0
2006-07-26 09:00:00,5.92518,5.92541,5.92316,5.92395,17000000.0
2006-07-26 09:01:00,5.92322,5.92507,5.92321,5.92507,13000000.0
2006-07-26 09:02:00,5.92492,5.92499,5.92406,5.9248,8000000.0
2006-07-26 09:03:00,5.9248,5.92549,5.92344,5.92549,16000000.0
2006-07-26 09:04:00,5.92562,5.92562,5.92413,5.92413,8000000.0
2006-07-26 09:05:00,5.9245,5.92554,5.9245,5.9245,11000000.0
2006-07-26 09:06:00,5.92476,5.9255,5.92476,5.92499,10000000.0
2006-07-26 09:07:00,5.92468,5.92489,5.92362,5.92475,10000000.0
2006-07-26 09:08:00,5.92519,5.92519,5.92348,5.92454,19000000.0
2006-07-26 09:09:00,5.92439,5.9246,5.92292,5.92292,16000000.0
2006-07-26 09:10:00,5.9228,5.92329,5.92127,5.92257,8000000.0
2006-07-26 09:11:00,5.92173,5.92173,5.92053,5.92138,11000000.0
2006-07-26 09:12:00,5.92199,5.92219,5.92031,5.92143,16000000.0
2006-07-26 09:13:00,5.92176,5.92283,5.92079,5.92125,15000000.0
2006-07-26 09:14:00,5.92053,5.92273,5.92053,5.92124,17000000.0
2006-07-26 09:15:00,5.92292,5.9232,5.9211,5.9211,12000000.0
2006-07-26 09:16:00,5.92136,5.9219,5.92094,5.92183,14000000.0
2006-07-26 09:17:00,5.92179,5.92268,5.92117,5.92199,14000000.0
2006-07-26 09:18:00,5.92193,5.92453,5.92144,5.92383,18000000.0
2006-07-26 09:19:00,5.92333,5.92527,5.92333,5.92434,14000000.0
2006-07-26 09:20:00,5.92538,5.92656,5.92443,5.9256,18000000.0
2006-07-26 09:21:00,5.92621,5.9274,5.92556,5.92705,17000000.0
2006-07-26 09:22:00,5.92764,5.92764,5.92597,5.92685,13000000.0
2006-07-26 09:23:00,5.92601,5.92667,5.92512,5.92531,12000000.0
2006-07-26 09:24:00,5.92529,5.92612,5.92481,5.92538,14000000.0
2006-07-26 09:25:00,5.92547,5.92596,5.92509,5.92562,9000000.0
2006-07-26 09:26:00,5.92625,5.92684,5.92509,5.92679,13000000.0
2006-07-26 09:27:00,5.92705,5.92705,5.92576,5.92576,13000000.0
2006-07-26 09:28:00,5.92617,5.92773,5.92583,5.92725,19000000.0
2006-07-26 09:29:00,5.92558,5.92645,5.92509,5.92518,14000000.0
2006-07-26 09:30:00,5.92518,5.92793,5.92518,5.92755,15000000.0
2006-07-26 09:31:00,5.92767,5.92773,5.92628,5.92658,11000000.0
2006-07-26 09:32:00,5.92721,5.92721,5.92576,5.92626,16000000.0
2006-07-26 09:33:00,5.92727,5.92727,5.92641,5.92693,9000000.0
2006-07-26 09:34:00,5.92688,5.92732,5.92564,5.92708,18000000.0
2006-07-26 09:35:00,5.92704,5.9278,5.92704,5.92777,14000000.0
2006-07-26 09:36:00,5.92695,5.9281,5.9264,5.9281,16000000.0
2006-07-26 09:37:00,5.92778,5.92819,5.92643,5.92717,20000000.0
2006-07-26 09:38:00,5.92717,5.92741,5.92634,5.92741,19000000.0
2006-07-26 09:39:00,5.92779,5.92814,5.9268,5.92801,16000000.0
2006-07-26 09:40:00,5.92774,5.92824,5.92689,5.92792,12000000.0
2006-07-26 09:41:00,5.9278,5.92913,5.92753,5.92794,18000000.0
2006-07-26 09:42:00,5.92779,5.92895,5.92708,5.92738,16000000.0
2006-07-26 09:43:00,5.92732,5.92881,5.92732,5.92801,15000000.0
2006-07-26 09:44:00,5.92876,5.92899,5.92716,5.92716,13000000.0
2006-07-26 09:45:00,5.9274,5.92886,5.92697,5.92766,13000000.0
2006-07-26 09:46:00,5.92696,5.92796,5.92616,5.927,17000000.0
2006-07-26 09:47:00,5.92734,5.9278,5.92661,5.92695,13000000.0
2006-07-26 09:48:00,5.9254,5.92732,5.92517,5.92693,16000000.0
2006-07-26 09:49:00,5.92701,5.92794,5.9266,5.92794,17000000.0
2006-07-26 09:50:00,5.92739,5.92842,5.92712,5.92796,12000000.0
2006-07-26 09:51:00,5.92836,5.92836,5.92681,5.927,16000000.0
2006-07-26 09:52:00,5.92751,5.92892,5.92732,5.92892,16000000.0
2006-07-26 09:53:00,5.92907,5.92985,5.92798,5.92872,15000000.0
2006-07-26 09:54:00,5.92957,5.9302,5.92878,5.92988,15000000.0
2006-07-26 09:55:00,5.92972,5.93055,5.92861,5.93008,15000000.0
2006-07-26 09:56:00,5.93008,5.93021,5.92889,5.93003,17000000.0
2006-07-26 09:57:00,5.93038,5.93038,5.92829,5.9298,12000000.0
2006-07-26 09:58:00,5.92999,5.92999,5.9282,5.9282,14000000.0
2006-07-26 09:59:00,5.92961,5.93011,5.92799,5.92854,10000000.0
2006-07-26 10:00:00,5.92784,5.92862,5.92543,5.9272,11000000.0
2006-07-26 10:01:00,5.92554,5.92664,5.9228,5.92335,24000000.0
2006-07-26 10:02:00,5.92266,5.92307,5.92115,5.92307,14000000.0
2006-07-26 10:03:00,5.92342,5.92408,5.92242,5.92348,16000000.0
2006-07-26 10:04:00,5.92381,5.92513,5.92304,5.92393,10000000.0
2006-07-26 10:05:00,5.92287,5.92396,5.92237,5.92385,10000000.0
2006-07-26 10:06:00,5.92397,5.92472,5.92317,5.92372,9000000.0
2006-07-26 10:07:00,5.92449,5.92489,5.92381,5.92489,11000000.0
2006-07-26 10:08:00,5.92452,5.92476,5.9238,5.92406,9000000.0
2006-07-26 10:09:00,5.92465,5.92485,5.92326,5.92329,11000000.0
2006-07-26 10:10:00,5.92315,5.9243,5.9221,5.92211,15000000.0
2006-07-26 10:11:00,5.92289,5.9241,5.92128,5.9235,16000000.0
2006-07-26 10:12:00,5.92374,5.92378,5.92287,5.92325,19000000.0
2006-07-26 10:13:00,5.92424,5.92424,5.92285,5.92308,9000000.0
2006-07-26 10:14:00,5.92277,5.92324,5.92192,5.92224,11000000.0
2006-07-26 10:15:00,5.92246,5.92286,5.92118,5.92221,8000000.0
2006-07-26 10:16:00,5.92249,5.92362,5.9216,5.92362,17000000.0
2006-07-26 10:17:00,5.92264,5.92369,5.92058,5.92256,16000000.0
2006-07-26 10:18:00,5.92349,5.92408,5.92196,5.92342,16000000.0
2006-07-26 10:19:00,5.923,5.92367,5.92242,5.92313,17000000.0
2006-07-26 10:20:00,5.92402,5.92402,5.92252,5.9237,16000000.0
2006-07-26 10:21:00,5.92364,5.92389,5.92271,5.92346,7000000.0
2006-07-26 10:22:00,5.92362,5.92392,5.92269,5.92365,10000000.0
2006-07-26 10:23:00,5.92374,5.92425,5.92244,5.92274,14000000.0
2006-07-26 10:24:00,5.92248,5.92308,5.92111,5.9217,13000000.0
2006-07-26 10:25:00,5.92227,5.92301,5.92148,5.92212,12000000.0
2006-07-26 10:26:00,5.92126,5.92314,5.92076,5.92194,11000000.0
2006-07-26 10:27:00,5.92137,5.92203,5.92072,5.92203,13000000.0
2006-07-26 10:28:00,5.92084,5.92095,5.91838,5.91921,13000000.0
2006-07-26 10:29:00,5.92118,5.92149,5.92013,5.92022,11000000.0
2006-07-26 10:30:00,5.92049,5.92221,5.92049,5.92159,9000000.0
2006-07-26 10:31:00,5.92212,5.92266,5.92076,5.92126,16000000.0
2006-07-26 10:32:00,5.92258,5.92265,5.92087,5.92112,9000000.0
2006-07-26 10:33:00,5.92181,5.92258,5.92073,5.92158,12000000.0
2006-07-26 10:34:00,5.92139,5.92216,5.92111,5.92111,11000000.0
2006-07-26 10:35:00,5.92196,5.92274,5.92105,5.92197,17000000.0
2006-07-26 10:36:00,5.92252,5.92252,5.92105,5.92153,10000000.0
2006-07-26 10:37:00,5.9215,5.92187,5.92085,5.92156,15000000.0
2006-07-26 10:38:00,5.92158,5.92204,5.92067,5.92092,17000000.0
2006-07-26 10:39:00,5.92138,5.92235,5.92114,5.92144,13000000.0
2006-07-26 10:40:00,5.92226,5.92256,5.92052,5.92052,10000000.0
2006-07-26 10:41:00,5.92111,5.92262,5.92094,5.92193,15000000.0
2006-07-26 10:42:00,5.92242,5.92252,5.92121,5.92148,12000000.0
2006-07-26 10:43:00,5.92244,5.9229,5.92098,5.92218,13000000.0
2006-07-26 10:44:00,5.9218,5.92181,5.92053,5.92062,12000000.0
2006-07-26 10:45:00,5.92164,5.92217,5.92069,5.92156,13000000.0
2006-07-26 10:46:00,5.92059,5.92202,5.92047,5.92148,13000000.0
2006-07-26 10:47:00,5.92148,5.92235,5.92109,5.92234,7000000.0
2006-07-26 10:48:00,5.92096,5.92216,5.92055,5.92216,12000000.0
2006-07-26 10:49:00,5.92175,5.92182,5.92014,5.92014,10000000.0
2006-07-26 10:50:00,5.91975,5.92158,5.91975,5.91992,14000000.0
2006-07-26 10:51:00,5.92055,5.92126,5.92019,5.92095,11000000.0
2006-07-26 10:52:00,5.92149,5.92187,5.9204,5.9214,20000000.0
2006-07-26 10:53:00,5.92155,5.92218,5.92126,5.92183,9000000.0
2006-07-26 10:54:00,5.92198,5.92292,5.92147,5.92224,18000000.0
2006-07-26 10:55:00,5.92176,5.92277,5.92176,5.92277,10000000.0
2006-07-26 10:56:00,5.92305,5.92364,5.92294,5.92313,11000000.0
2006-07-26 10:57:00,5.92288,5.9229,5.92276,5.92276,8000000.0
2006-07-26 10:58:00,5.92161,5.92258,5.92118,5.92166,10000000.0
2006-07-26 10:59:00,5.92135,5.92249,5.92123,5.92148,10000000.0
2006-07-26 11:00:00,5.9202,5.92176,5.91964,5.92075,15000000.0
2006-07-26 11:01:00,5.9193,5.9211,5.91905,5.92059,12000000.0
2006-07-26 11:02:00,5.91935,5.92029,5.91886,5.91917,8000000.0
2006-07-26 11:03:00,5.91899,5.91954,5.91836,5.91904,11000000.0
2006-07-26 11:04:00,5.91838,5.91936,5.91735,5.91936,15000000.0
2006-07-26 11:05:00,5.91841,5.91964,5.91732,5.91964,17000000.0
2006-07-26 11:06:00,5.91736,5.91896,5.9164,5.9164,12000000.0
2006-07-26 11:07:00,5.91821,5.91898,5.91741,5.91848,11000000.0
2006-07-26 11:08:00,5.91923,5.91996,5.91769,5.91938,22000000.0
2006-07-26 11:09:00,5.91943,5.91995,5.91845,5.91856,9000000.0
2006-07-26 11:10:00,5.9194,5.92044,5.91851,5.91907,16000000.0
2006-07-26 11:11:00,5.91938,5.91953,5.91824,5.91832,7000000.0
2006-07-26 11:12:00,5.91871,5.91923,5.91702,5.91813,15000000.0
2006-07-26 11:13:00,5.91866,5.91892,5.91817,5.91817,11000000.0
2006-07-26 11:14:00,5.91872,5.91889,5.91786,5.91813,18000000.0
2006-07-26 11:15:00,5.91766,5.91933,5.91746,5.9177,11000000.0
2006-07-26 11:16:00,5.91713,5.91899,5.91713,5.91792,13000000.0
2006-07-26 11:17:00,5.91851,5.91901,5.91706,5.91757,13000000.0
2006-07-26 11:18:00,5.91758,5.9185,5.91704,5.9172,9000000.0
2006-07-26 11:19:00,5.91726,5.91892,5.91726,5.91868,17000000.0
2006-07-26 11:20:00,5.91907,5.91977,5.91801,5.91924,14000000.0
2006-07-26 11:21:00,5.91854,5.91986,5.91774,5.91946,14000000.0
2006-07-26 11:22:00,5.9199,5.92001,5.91863,5.91923,22000000.0
2006-07-26 11:23:00,5.91852,5.92073,5.91852,5.92048,8000000.0
2006-07-26 11:24:00,5.92107,5.9225,5.92084,5.92204,18000000.0
2006-07-26 11:25:00,5.92151,5.9222,5.92107,5.92215,9000000.0
2006-07-26 11:26:00,5.92224,5.92243,5.92067,5.92205,15000000.0
2006-07-26 11:27:00,5.92187,5.92235,5.921,5.92162,10000000.0
2006-07-26 11:28:00,5.92164,5.92219,5.92038,5.92219,13000000.0
2006-07-26 11:29:00,5.92263,5.92265,5.92125,5.92134,17000000.0
2006-07-26 11:30:00,5.92188,5.92272,5.92056,5.92164,13000000.0
2006-07-26 11:31:00,5.92087,5.92169,5.92087,5.92169,12000000.0
2006-07-26 11:32:00,5.92132,5.92132,5.91996,5.92053,20000000.0
2006-07-26 11:33:00,5.92064,5.92091,5.91938,5.92051,16000000.0
2006-07-26 11:34:00,5.9205,5.92086,5.92012,5.92028,13000000.0
2006-07-26 11:35:00,5.92035,5.92137,5.92022,5.92067,14000000.0
2006-07-26 11:36:00,5.92026,5.92188,5.92,5.92026,11000000.0
2006-07-26 11:37:00,5.92009,5.92125,5.91992,5.9202,16000000.0
2006-07-26 11:38:00,5.92099,5.92122,5.9202,5.9208,8000000.0
2006-07-26 11:39:00,5.91858,5.91943,5.91827,5.91848,11000000.0
2006-07-26 11:40:00,5.91834,5.91945,5.91815,5.91912,12000000.0
2006-07-26 11:41:00,5.91896,5.91913,5.91768,5.91824,10000000.0
2006-07-26 11:42:00,5.91909,5.91909,5.91787,5.91883,10000000.0
2006-07-26 11:43:00,5.91951,5.92019,5.91785,5.9197,17000000.0
2006-07-26 11:44:00,5.91975,5.92,5.91803,5.91858,15000000.0
2006-07-26 11:45:00,5.91942,5.91976,5.91843,5.91877,16000000.0
2006-07-26 11:46:00,5.91898,5.91961,5.91853,5.91864,7000000.0
2006-07-26 11:47:00,5.91889,5.91984,5.91868,5.91868,16000000.0
2006-07-26 11:48:00,5.91859,5.91992,5.91807,5.91897,13000000.0
2006-07-26 11:49:00,5.91954,5.91995,5.91852,5.91852,10000000.0
2006-07-26 11:50:00,5.9183,5.9185,5.91827,5.9185,12000000.0
2006-07-26 11:51:00,5.91858,5.91939,5.91809,5.91862,14000000.0
2006-07-26 11:52:00,5.91874,5.92034,5.91874,5.91931,18000000.0
2006-07-26 11:53:00,5.91931,5.92084,5.91881,5.91985,16000000.0
2006-07-26 11:54:00,5.92029,5.92068,5.91875,5.91895,8000000.0
2006-07-26 11:55:00,5.91999,5.92091,5.91985,5.9202,8000000.0
2006-07-26 11:56:00,5.92067,5.92145,5.92002,5.9205,8000000.0
2006-07-26 11:57:00,5.92073,5.92193,5.92073,5.92143,11000000.0
2006-07-26 11:58:00,5.92076,5.92141,5.92012,5.92141,14000000.0
2006-07-26 11:59:00,5.92091,5.92091,5.91928,5.91928,11000000.0
2006-07-26 12:00:00,5.91889,5.92108,5.91889,5.92006,15000000.0
2006-07-26 12:01:00,5.92012,5.92042,5.91962,5.92029,13000000.0
2006-07-26 12:02:00,5.92061,5.92285,5.92025,5.9219,15000000.0
2006-07-26 12:03:00,5.9217,5.92217,5.92086,5.92198,11000000.0
2006-07-26 12:04:00,5.92188,5.92218,5.92081,5.92081,9000000.0
2006-07-26 12:05:00,5.92094,5.92142,5.92033,5.92042,9000000.0
2006-07-26 12:06:00,5.92182,5.92222,5.92089,5.92204,15000000.0
2006-07-26 12:07:00,5.92132,5.92154,5.92021,5.92133,11000000.0
2006-07-26 12:08:00,5.9214,5.92189,5.9206,5.92162,8000000.0
2006-07-26 12:09:00,5.92212,5.92218,5.92134,5.92208,18000000.0
2006-07-26 12:10:00,5.922,5.92259,5.92108,5.92167,14000000.0
2006-07-26 12:11:00,5.92185,5.92219,5.92049,5.92066,9000000.0
2006-07-26 12:12:00,5.9214,5.92239,5.9214,5.92206,18000000.0
2006-07-26 12:13:00,5.92204,5.92204,5.9213,5.92144,12000000.0
2006-07-26 12:14:00,5.92167,5.92167,5.91998,5.92047,10000000.0
2006-07-26 12:15:00,5.91946,5.92057,5.91916,5.91995,8000000.0
2006-07-26 12:16:00,5.92014,5.92014,5.91794,5.91835,14000000.0
2006-07-26 12:17:00,5.91751,5.91856,5.91684,5.91828,13000000.0
2006-07-26 12:18:00,5.9169,5.91828,5.91634,5.91729,10000000.0
2006-07-26 12:19:00,5.91692,5.91737,5.91598,5.91599,11000000.0
2006-07-26 12:20:00,5.91589,5.91682,5.9147,5.9147,8000000.0
2006-07-26 12:21:00,5.91617,5.91665,5.91488,5.91488,20000000.0
2006-07-26 12:22:00,5.91488,5.91701,5.91488,5.91653,14000000.0
2006-07-26 12:23:00,5.91632,5.91671,5.91601,5.91617,11000000.0
2006-07-26 12:24:00,5.91681,5.91746,5.91628,5.9168,17000000.0
2006-07-26 12:25:00,5.91681,5.91779,5.91624,5.91628,12000000.0
2006-07-26 12:26:00,5.91615,5.91752,5.9159,5.91752,7000000.0
2006-07-26 12:27:00,5.91865,5.91925,5.91763,5.91925,7000000.0
2006-07-26 12:28:00,5.91915,5.92261,5.91915,5.92177,19000000.0
2006-07-26 12:29:00,5.92109,5.92165,5.92037,5.92096,12000000.0
2006-07-26 12:30:00,5.91988,5.92094,5.91976,5.92011,10000000.0
2006-07-26 12:31:00,5.92089,5.92097,5.91916,5.91965,12000000.0
2006-07-26 12:32:00,5.92041,5.92056,5.91862,5.91976,12000000.0
2006-07-26 12:33:00,5.92008,5.92008,5.91832,5.91832,15000000.0
2006-07-26 12:34:00,5.91866,5.92026,5.91807,5.91971,12000000.0
2006-07-26 12:35:00,5.91962,5.91994,5.91829,5.91936,12000000.0
2006-07-26 12:36:00,5.91871,5.91986,5.9185,5.91954,15000000.0
2006-07-26 12:37:00,5.91983,5.92051,5.91909,5.92051,8000000.0
2006-07-26 12:38:00,5.91861,5.92022,5.91829,5.91927,15000000.0
2006-07-26 12:39:00,5.91908,5.91984,5.91794,5.9184,14000000.0
2006-07-26 12:40:00,5.91904,5.9211,5.91868,5.9192,18000000.0
2006-07-26 12:41:00,5.92,5.92016,5.91814,5.91814,11000000.0
2006-07-26 12:42:00,5.91765,5.91965,5.91745,5.91918,17000000.0
2006-07-26 12:43:00,5.91949,5.91949,5.91864,5.91884,11000000.0
2006-07-26 12:44:00,5.91901,5.92005,5.91804,5.91825,13000000.0
2006-07-26 12:45:00,5.91815,5.91938,5.9178,5.91938,10000000.0
2006-07-26 12:46:00,5.91815,5.92009,5.91775,5.91934,20000000.0
2006-07-26 12:47:00,5.91926,5.91951,5.91837,5.91951,10000000.0
2006-07-26 12:48:00,5.91958,5.91958,5.9182,5.91821,10000000.0
2006-07-26 12:49:00,5.9183,5.91966,5.91818,5.91883,15000000.0
2006-07-26 12:50:00,5.91871,5.92021,5.91871,5.91891,14000000.0
2006-07-26 12:51:00,5.91866,5.91952,5.91834,5.91947,14000000.0
2006-07-26 12:52:00,5.91944,5.91999,5.91884,5.91951,9000000.0
2006-07-26 12:53:00,5.91918,5.91918,5.91775,5.91781,9000000.0
2006-07-26 12:54:00,5.91788,5.91918,5.91761,5.91911,20000000.0
2006-07-26 12:55:00,5.91879,5.9189,5.91628,5.91628,12000000.0
2006-07-26 12:56:00,5.91655,5.91809,5.91655,5.91749,7000000.0
2006-07-26 12:57:00,5.91844,5.9193,5.91822,5.91914,13000000.0
2006-07-26 12:58:00,5.91937,5.91944,5.9175,5.9175,16000000.0
2006-07-26 12:59:00,5.91746,5.91954,5.91746,5.91945,14000000.0
2006-07-26 13:00:00,5.91942,5.91987,5.91821,5.91976,12000000.0
2006-07-26 13:01:00,5.91945,5.91945,5.91772,5.91835,17000000.0
2006-07-26 13:02:00,5.91861,5.91861,5.91768,5.91788,10000000.0
2006-07-26 13:03:00,5.91761,5.91854,5.91737,5.91833,22000000.0
2006-07-26 13:04:00,5.91833,5.91833,5.91672,5.91781,20000000.0
2006-07-26 13:05:00,5.91787,5.9181,5.91677,5.91777,14000000.0
2006-07-26 13:06:00,5.91781,5.91844,5.91691,5.91729,17000000.0
2006-07-26 13:07:00,5.91693,5.91761,5.91693,5.91731,22000000.0
2006-07-26 13:08:00,5.91755,5.91914,5.91755,5.91831,12000000.0
2006-07-26 13:09:00,5.91807,5.91862,5.91718,5.91817,12000000.0
2006-07-26 13:10:00,5.91831,5.9186,5.91779,5.91831,20000000.0
2006-07-26 13:11:00,5.91901,5.91901,5.91745,5.91822,12000000.0
2006-07-26 13:12:00,5.91801,5.91839,5.91674,5.91757,16000000.0
2006-07-26 13:13:00,5.9173,5.91741,5.91672,5.91684,14000000.0
2006-07-26 13:14:00,5.91815,5.91815,5.91659,5.91659,17000000.0
2006-07-26 13:15:00,5.91707,5.9183,5.91707,5.91718,7000000.0
2006-07-26 13:16:00,5.91682,5.91759,5.91663,5.91682,9000000.0
2006-07-26 13:17:00,5.91717,5.91856,5.91717,5.91794,15000000.0
2006-07-26 13:18:00,5.91803,5.91866,5.91691,5.9182,17000000.0
2006-07-26 13:19:00,5.91825,5.91825,5.91696,5.91696,15000000.0
2006-07-26 13:20:00,5.91759,5.91903,5.91759,5.91832,12000000.0
2006-07-26 13:21:00,5.9182,5.91864,5.91732,5.91732,24000000.0
2006-07-26 13:22:00,5.91745,5.91898,5.91745,5.91898,12000000.0
2006-07-26 13:23:00,5.91853,5.91857,5.91746,5.9181,12000000.0
2006-07-26 13:24:00,5.91897,5.91897,5.91699,5.917,18000000.0
2006-07-26 13:25:00,5.91828,5.91876,5.91766,5.91779,12000000.0
2006-07-26 13:26:00,5.91791,5.91926,5.91791,5.91822,12000000.0
2006-07-26 13:27:00,5.91803,5.91807,5.91739,5.91739,9000000.0
2006-07-26 13:28:00,5.9174,5.91882,5.9172,5.91799,15000000.0
2006-07-26 13:29:00,5.91776,5.91895,5.91769,5.91895,14000000.0
2006-07-26 13:30:00,5.91858,5.91861,5.91792,5.91845,11000000.0
2006-07-26 13:31:00,5.91823,5.91909,5.91786,5.91837,11000000.0
2006-07-26 13:32:00,5.91881,5.91983,5.91848,5.91892,8000000.0
2006-07-26 13:33:00,5.91922,5.92005,5.91876,5.91881,14000000.0
2006-07-26 13:34:00,5.9192,5.91976,5.91882,5.91909,11000000.0
2006-07-26 13:35:00,5.91864,5.91977,5.91859,5.91913,16000000.0
2006-07-26 13:36:00,5.91894,5.91957,5.91794,5.91794,8000000.0
2006-07-26 13:37:00,5.91902,5.91992,5.91838,5.91933,17000000.0
2006-07-26 13:38:00,5.91971,5.92006,5.91774,5.91853,14000000.0
2006-07-26 13:39:00,5.9195,5.92019,5.91908,5.91908,10000000.0
2006-07-26 13:40:00,5.91927,5.92023,5.91913,5.91915,8000000.0
2006-07-26 13:41:00,5.92019,5.92137,5.9199,5.9211,11000000.0
2006-07-26 13:42:00,5.92105,5.92181,5.92022,5.92145,14000000.0
2006-07-26 13:43:00,5.92148,5.92212,5.92138,5.9221,11000000.0
2006-07-26 13:44:00,5.92097,5.92276,5.92097,5.92131,11000000.0
2006-07-26 13:45:00,5.92136,5.92288,5.9211,5.9211,14000000.0
2006-07-26 13:46:00,5.92113,5.9226,5.92113,5.9226,11000000.0
2006-07-26 13:47:00,5.92254,5.92275,5.92114,5.92268,13000000.0
2006-07-26 13:48:00,5.92279,5.92329,5.92189,5.92283,14000000.0
2006-07-26 13:49:00,5.92254,5.92347,5.9218,5.92295,12000000.0
2006-07-26 13:50:00,5.92204,5.92278,5.92062,5.92084,16000000.0
2006-07-26 13:51:00,5.92097,5.92258,5.92097,5.92258,14000000.0
2006-07-26 13:52:00,5.92198,5.92239,5.9211,5.92226,10000000.0
2006-07-26 13:53:00,5.92207,5.92207,5.92055,5.92167,10000000.0
2006-07-26 13:54:00,5.92055,5.9224,5.92055,5.92227,8000000.0
2006-07-26 13:55:00,5.92241,5.92384,5.92233,5.92294,13000000.0
2006-07-26 13:56:00,5.92322,5.924,5.92221,5.92305,17000000.0
2006-07-26 13:57:00,5.9227,5.92354,5.92179,5.923,13000000.0
2006-07-26 13:58:00,5.92235,5.92333,5.92235,5.92256,7000000.0
2006-07-26 13:59:00,5.922,5.92233,5.92134,5.92174,9000000.0
2006-07-26 14:00:00,5.92121,5.92222,5.92082,5.92203,7000000.0
2006-07-26 14:01:00,5.92147,5.92159,5.9202,5.9212,11000000.0
2006-07-26 14:02:00,5.92162,5.92275,5.92071,5.92275,19000000.0
2006-07-26 14:03:00,5.92145,5.92213,5.92082,5.92113,13000000.0
2006-07-26 14:04:00,5.92253,5.92253,5.92035,5.92119,22000000.0
2006-07-26 14:05:00,5.92019,5.92102,5.91911,5.92025,17000000.0
2006-07-26 14:06:00,5.92123,5.92123,5.91949,5.92076,11000000.0
2006-07-26 14:07:00,5.92037,5.92037,5.91849,5.91849,9000000.0
2006-07-26 14:08:00,5.9197,5.91991,5.91889,5.91945,11000000.0
2006-07-26 14:09:00,5.91902,5.91996,5.9183,5.91996,12000000.0
2006-07-26 14:10:00,5.92008,5.9202,5.91867,5.91925,13000000.0
2006-07-26 14:11:00,5.92068,5.92111,5.9191,5.92023,14000000.0
2006-07-26 14:12:00,5.92058,5.92075,5.91956,5.91956,11000000.0
2006-07-26 14:13:00,5.91991,5.92159,5.91986,5.92159,11000000.0
2006-07-26 14:14:00,5.92155,5.92224,5.92075,5.92224,7000000.0
2006-07-26 14:15:00,5.92187,5.92224,5.92078,5.92197,14000000.0
2006-07-26 14:16:00,5.92153,5.92227,5.92032,5.92227,13000000.0
2006-07-26 14:17:00,5.92144,5.92166,5.91969,5.92166,22000000.0
2006-07-26 14:18:00,5.92168,5.9221,5.92093,5.92209,15000000.0
2006-07-26 14:19:00,5.92152,5.9218,5.9201,5.92142,12000000.0
2006-07-26 14:20:00,5.92105,5.92172,5.92066,5.92172,7000000.0
2006-07-26 14:21:00,5.92072,5.92205,5.92023,5.92027,13000000.0
2006-07-26 14:22:00,5.92174,5.92218,5.9207,5.92121,8000000.0
2006-07-26 14:23:00,5.92284,5.92286,5.92133,5.92195,11000000.0
2006-07-26 14:24:00,5.92178,5.92276,5.92178,5.9225,13000000.0
2006-07-26 14:25:00,5.9227,5.9227,5.92143,5.92247,15000000.0
2006-07-26 14:26:00,5.92205,5.92205,5.92107,5.9215,8000000.0
2006-07-26 14:27:00,5.92115,5.92134,5.92055,5.92078,10000000.0
2006-07-26 14:28:00,5.92048,5.92069,5.92004,5.92004,11000000.0
2006-07-26 14:29:00,5.92018,5.92125,5.92011,5.92018,21000000.0
2006-07-26 14:30:00,5.91994,5.92144,5.91994,5.92042,11000000.0
2006-07-26 14:31:00,5.92039,5.92129,5.92008,5.92008,17000000.0
2006-07-26 14:32:00,5.92042,5.92171,5.92029,5.92097,15000000.0
2006-07-26 14:33:00,5.91985,5.92116,5.91974,5.92116,8000000.0
2006-07-26 14:34:00,5.92085,5.92141,5.92033,5.92141,9000000.0
2006-07-26 14:35:00,5.92062,5.9212,5.9198,5.92001,11000000.0
2006-07-26 14:36:00,5.91961,5.92088,5.91943,5.92073,15000000.0
2006-07-26 14:37:00,5.92095,5.92114,5.92026,5.9203,8000000.0
2006-07-26 14:38:00,5.91921,5.91931,5.91805,5.91849,10000000.0
2006-07-26 14:39:00,5.91868,5.91922,5.9175,5.91828,19000000.0
2006-07-26 14:40:00,5.91777,5.91867,5.91708,5.91747,15000000.0
2006-07-26 14:41:00,5.91707,5.91771,5.91642,5.91697,15000000.0
2006-07-26 14:42:00,5.91685,5.91826,5.91589,5.91738,17000000.0
2006-07-26 14:43:00,5.91751,5.9185,5.91747,5.9185,15000000.0
2006-07-26 14:44:00,5.91879,5.9194,5.91774,5.91884,15000000.0
2006-07-26 14:45:00,5.91927,5.92021,5.91841,5.91953,9000000.0
2006-07-26 14:46:00,5.92044,5.92044,5.91898,5.92027,11000000.0
2006-07-26 14:47:00,5.91935,5.92072,5.91931,5.92044,12000000.0
2006-07-26 14:48:00,5.92006,5.92031,5.91912,5.92031,12000000.0
2006-07-26 14:49:00,5.91983,5.9202,5.91845,5.9202,12000000.0
2006-07-26 14:50:00,5.91966,5.92004,5.91854,5.91878,15000000.0
2006-07-26 14:51:00,5.91852,5.91979,5.91852,5.91955,10000000.0
2006-07-26 14:52:00,5.92052,5.92052,5.9185,5.91947,13000000.0
2006-07-26 14:53:00,5.91944,5.91944,5.91809,5.91911,13000000.0
2006-07-26 14:54:00,5.91849,5.91931,5.91849,5.91895,9000000.0
2006-07-26 14:55:00,5.91863,5.91867,5.91689,5.91719,16000000.0
2006-07-26 14:56:00,5.91688,5.91721,5.91537,5.91662,15000000.0
2006-07-26 14:57:00,5.91609,5.91833,5.916,5.91789,15000000.0
2006-07-26 14:58:00,5.91778,5.91778,5.91611,5.91645,11000000.0
2006-07-26 14:59:00,5.91695,5.91805,5.91632,5.91676,14000000.0
2006-07-26 15:00:00,5.91765,5.91814,5.91693,5.9176,18000000.0
2006-07-26 15:01:00,5.91746,5.91874,5.91673,5.91847,12000000.0
2006-07-26 15:02:00,5.91975,5.92005,5.91883,5.9199,7000000.0
2006-07-26 15:03:00,5.91911,5.91985,5.91866,5.9189,18000000.0
2006-07-26 15:04:00,5.91884,5.92002,5.918,5.91897,21000000.0
2006-07-26 15:05:00,5.91927,5.91959,5.9183,5.91899,13000000.0
2006-07-26 15:06:00,5.91913,5.91979,5.91813,5.91899,14000000.0
2006-07-26 15:07:00,5.91932,5.91972,5.91774,5.91872,22000000.0
2006-07-26 15:08:00,5.91861,5.91876,5.91801,5.91851,10000000.0
2006-07-26 15:09:00,5.91928,5.91928,5.91719,5.91828,9000000.0
2006-07-26 15:10:00,5.91775,5.91826,5.91659,5.91659,14000000.0
2006-07-26 15:11:00,5.91702,5.91778,5.91653,5.91666,12000000.0
2006-07-26 15:12:00,5.91666,5.91668,5.91631,5.91668,13000000.0
2006-07-26 15:13:00,5.9167,5.91713,5.91597,5.91679,12000000.0
2006-07-26 15:14:00,5.91753,5.91754,5.91604,5.91604,10000000.0
2006-07-26 15:15:00,5.91595,5.91745,5.91577,5.91732,16000000.0
2006-07-26 15:16:00,5.91718,5.91718,5.91553,5.91638,15000000.0
2006-07-26 15:17:00,5.91592,5.9172,5.91541,5.91541,14000000.0
2006-07-26 15:18:00,5.91566,5.91683,5.91526,5.91573,12000000.0
2006-07-26 15:19:00,5.91614,5.91614,5.91503,5.91513,11000000.0
2006-07-26 15:20:00,5.91489,5.91489,5.91264,5.91264,14000000.0
2006-07-26 15:21:00,5.91378,5.9152,5.91291,5.9152,14000000.0
2006-07-26 15:22:00,5.9145,5.91504,5.91349,5.91504,10000000.0
2006-07-26 15:23:00,5.91506,5.91514,5.91284,5.91331,11000000.0
2006-07-26 15:24:00,5.91375,5.91453,5.91312,5.91453,10000000.0
2006-07-26 15:25:00,5.91433,5.91566,5.91283,5.91566,16000000.0
2006-07-26 15:26:00,5.91576,5.9169,5.9149,5.91576,15000000.0
2006-07-26 15:27:00,5.91429,5.9168,5.91425,5.9168,10000000.0
2006-07-26 15:28:00,5.91801,5.91834,5.91675,5.91789,11000000.0
2006-07-26 15:29:00,5.91793,5.91865,5.9171,5.91781,19000000.0
2006-07-26 15:30:00,5.91863,5.91863,5.91731,5.91748,10000000.0
2006-07-26 15:31:00,5.91705,5.91773,5.91596,5.91596,14000000.0
2006-07-26 15:32:00,5.91691,5.9175,5.91564,5.9175,12000000.0
2006-07-26 15:33:00,5.91744,5.91772,5.91602,5.91642,20000000.0
2006-07-26 15:34:00,5.9177,5.91783,5.91656,5.91656,12000000.0
2006-07-26 15:35:00,5.91641,5.9166,5.91494,5.91579,12000000.0
2006-07-26 15:36:00,5.91537,5.9163,5.91498,5.91612,10000000.0
2006-07-26 15:37:00,5.91388,5.91584,5.91388,5.9148,10000000.0
2006-07-26 15:38:00,5.91622,5.91622,5.9148,5.91555,13000000.0
2006-07-26 15:39:00,5.9157,5.91667,5.91512,5.91667,7000000.0
2006-07-26 15:40:00,5.9171,5.91723,5.91581,5.91586,10000000.0
2006-07-26 15:41:00,5.91587,5.91687,5.91528,5.91687,9000000.0
2006-07-26 15:42:00,5.91675,5.91675,5.91526,5.91628,13000000.0
2006-07-26 15:43:00,5.91743,5.91748,5.91595,5.9174,16000000.0
2006-07-26 15:44:00,5.91732,5.91732,5.91632,5.91684,14000000.0
2006-07-26 15:45:00,5.91656,5.91717,5.91597,5.91631,15000000.0
2006-07-26 15:46:00,5.91706,5.91706,5.91548,5.91548,13000000.0
2006-07-26 15:47:00,5.91623,5.91737,5.91614,5.91618,9000000.0
2006-07-26 15:48:00,5.9161,5.91823,5.9161,5.91802,21000000.0
2006-07-26 15:49:00,5.91774,5.91848,5.91691,5.91821,23000000.0
2006-07-26 15:50:00,5.91813,5.91853,5.91716,5.91853,12000000.0
2006-07-26 15:51:00,5.91813,5.91813,5.9166,5.91748,19000000.0
2006-07-26 15:52:00,5.91671,5.91874,5.91671,5.91828,15000000.0
2006-07-26 15:53:00,5.91827,5.91833,5.91676,5.91746,14000000.0
2006-07-26 15:54:00,5.91724,5.91802,5.91719,5.91741,15000000.0
2006-07-26 15:55:00,5.91609,5.91609,5.91369,5.91455,12000000.0
2006-07-26 15:56:00,5.91435,5.91493,5.91354,5.91482,18000000.0
2006-07-26 15:57:00,5.91477,5.91528,5.91418,5.91528,10000000.0
2006-07-26 15:58:00,5.91546,5.91575,5.91406,5.91475,22000000.0
2006-07-26 15:59:00,5.91436,5.91557,5.91421,5.91444,12000000.0
2006-07-26 16:00:00,5.91411,5.91518,5.91274,5.91368,12000000.0
2006-07-26 16:01:00,5.91363,5.91505,5.91339,5.91505,12000000.0
2006-07-26 16:02:00,5.91458,5.91564,5.91406,5.91428,13000000.0
2006-07-26 16:03:00,5.91534,5.91721,5.91514,5.9156,13000000.0
2006-07-26 16:04:00,5.91778,5.91834,5.91678,5.91834,11000000.0
2006-07-26 16:05:00,5.91844,5.91849,5.91654,5.91775,9000000.0
2006-07-26 16:06:00,5.91718,5.91718,5.916,5.916,14000000.0
2006-07-26 16:07:00,5.91646,5.91646,5.91356,5.91388,15000000.0
2006-07-26 16:08:00,5.91426,5.91426,5.91224,5.91224,15000000.0
2006-07-26 16:09:00,5.91153,5.91251,5.9114,5.91187,17000000.0
2006-07-26 16:10:00,5.91101,5.91162,5.91014,5.91064,14000000.0
2006-07-26 16:11:00,5.9106,5.9106,5.90909,5.90909,9000000.0
2006-07-26 16:12:00,5.90994,5.91149,5.90964,5.91149,15000000.0
2006-07-26 16:13:00,5.91151,5.91179,5.90993,5.91179,14000000.0
2006-07-26 16:14:00,5.91142,5.9121,5.91142,5.91142,12000000.0
2006-07-26 16:15:00,5.91082,5.91082,5.90851,5.90879,14000000.0
2006-07-26 16:16:00,5.90872,5.90896,5.90715,5.90715,13000000.0
2006-07-26 16:17:00,5.90847,5.90903,5.90701,5.90903,18000000.0
2006-07-26 16:18:00,5.90907,5.90931,5.90763,5.90897,13000000.0
2006-07-26 16:19:00,5.90937,5.91027,5.90889,5.9089,8000000.0
2006-07-26 16:20:00,5.9104,5.91096,5.90898,5.90971,13000000.0
2006-07-26 16:21:00,5.90944,5.90976,5.9089,5.90901,12000000.0
2006-07-26 16:22:00,5.9096,5.90964,5.90777,5.90777,11000000.0
2006-07-26 16:23:00,5.9088,5.90954,5.90827,5.90934,14000000.0
2006-07-26 16:24:00,5.90898,5.90946,5.90807,5.90857,15000000.0
2006-07-26 16:25:00,5.90939,5.91001,5.90848,5.90997,11000000.0
2006-07-26 16:26:00,5.90959,5.90984,5.90816,5.90816,8000000.0
2006-07-26 16:27:00,5.90705,5.90886,5.90705,5.90819,10000000.0
2006-07-26 16:28:00,5.90786,5.90822,5.90628,5.90777,15000000.0
2006-07-26 16:29:00,5.90702,5.90794,5.90644,5.90688,7000000.0
2006-07-26 16:30:00,5.908,5.908,5.90678,5.90681,16000000.0
2006-07-26 16:31:00,5.90687,5.90775,5.90627,5.90691,14000000.0
2006-07-26 16:32:00,5.90651,5.90701,5.90576,5.90616,7000000.0
2006-07-26 16:33:00,5.90501,5.9063,5.90474,5.9063,8000000.0
2006-07-26 16:34:00,5.90636,5.90636,5.90459,5.90557,8000000.0
2006-07-26 16:35:00,5.90626,5.90667,5.90547,5.90589,9000000.0
2006-07-26 16:36:00,5.90515,5.90642,5.90481,5.90512,13000000.0
2006-07-26 16:37:00,5.90507,5.90752,5.90507,5.90704,18000000.0
2006-07-26 16:38:00,5.90698,5.9072,5.90553,5.90646,18000000.0
2006-07-26 16:39:00,5.90639,5.90701,5.90505,5.90684,20000000.0
2006-07-26 16:40:00,5.90672,5.90672,5.90497,5.90575,13000000.0
2006-07-26 16:41:00,5.90604,5.90792,5.90581,5.90609,20000000.0
2006-07-26 16:42:00,5.90729,5.90776,5.90629,5.90629,18000000.0
2006-07-26 16:43:00,5.90692,5.90885,5.90688,5.90885,15000000.0
2006-07-26 16:44:00,5.90934,5.90972,5.90817,5.90931,20000000.0
2006-07-26 16:45:00,5.90908,5.90924,5.90847,5.9087,13000000.0
2006-07-26 16:46:00,5.90891,5.90934,5.90801,5.90866,15000000.0
2006-07-26 16:47:00,5.90885,5.90938,5.90789,5.90837,8000000.0
2006-07-26 16:48:00,5.90957,5.91065,5.90886,5.91065,11000000.0
2006-07-26 16:49:00,5.90958,5.91034,5.90902,5.90902,12000000.0
2006-07-26 16:50:00,5.90848,5.90933,5.90789,5.90813,15000000.0
2006-07-26 16:51:00,5.9084,5.90966,5.90788,5.90886,18000000.0
2006-07-26 16:52:00,5.90931,5.90931,5.90802,5.90876,14000000.0
2006-07-26 16:53:00,5.9086,5.9086,5.90737,5.90788,8000000.0
2006-07-26 16:54:00,5.90824,5.90824,5.90637,5.90728,11000000.0
2006-07-26 16:55:00,5.90671,5.90753,5.90603,5.90633,12000000.0
2006-07-26 16:56:00,5.90629,5.90793,5.90609,5.90675,10000000.0
2006-07-26 16:57:00,5.90713,5.90775,5.90641,5.90762,8000000.0
2006-07-26 16:58:00,5.90745,5.90832,5.90685,5.90796,9000000.0
2006-07-26 16:59:00,5.90815,5.90885,5.90691,5.90773,13000000.0
2006-07-26 17:00:00,5.90761,5.90913,5.90734,5.9088,11000000.0
2006-07-26 17:01:00,5.90822,5.90881,5.90731,5.90855,12000000.0
2006-07-26 17:02:00,5.90847,5.90856,5.9076,5.90856,10000000.0
2006-07-26 17:03:00,5.90873,5.90873,5.90736,5.90791,16000000.0
2006-07-26 17:04:00,5.90867,5.90943,5.90746,5.90921,13000000.0
2006-07-26 17:05:00,5.90927,5.91009,5.90904,5.91009,16000000.0
2006-07-26 17:06:00,5.90959,5.90959,5.90711,5.90857,12000000.0
2006-07-26 17:07:00,5.9082,5.90917,5.9082,5.90917,8000000.0
2006-07-26 17:08:00,5.90749,5.90818,5.90686,5.90788,21000000.0
2006-07-26 17:09:00,5.90728,5.90728,5.90578,5.90644,16000000.0
2006-07-26 17:10:00,5.90663,5.90729,5.90582,5.90601,11000000.0
2006-07-26 17:11:00,5.90676,5.90929,5.90676,5.90777,11000000.0
2006-07-26 17:12:00,5.90805,5.9092,5.90791,5.90911,9000000.0
2006-07-26 17:13:00,5.90899,5.90919,5.90767,5.90919,9000000.0
2006-07-26 17:14:00,5.90896,5.90896,5.90676,5.90853,17000000.0
2006-07-26 17:15:00,5.90698,5.90745,5.90669,5.90692,11000000.0
2006-07-26 17:16:00,5.90654,5.90685,5.90599,5.90684,15000000.0
2006-07-26 17:17:00,5.90646,5.90823,5.90594,5.90823,13000000.0
2006-07-26 17:18:00,5.90698,5.90738,5.90571,5.90618,15000000.0
2006-07-26 17:19:00,5.90671,5.9073,5.90539,5.9073,17000000.0
2006-07-26 17:20:00,5.90586,5.90757,5.9056,5.90654,12000000.0
2006-07-26 17:21:00,5.90628,5.90758,5.90619,5.90622,7000000.0
2006-07-26 17:22:00,5.9067,5.90732,5.90554,5.90623,14000000.0
2006-07-26 17:23:00,5.9048,5.9066,5.9048,5.9066,13000000.0
2006-07-26 17:24:00,5.90618,5.90708,5.90554,5.90654,9000000.0
2006-07-26 17:25:00,5.90777,5.90777,5.906,5.90658,11000000.0
2006-07-26 17:26:00,5.90697,5.90699,5.90576,5.90601,16000000.0
2006-07-26 17:27:00,5.90617,5.90815,5.90617,5.90809,9000000.0
2006-07-26 17:28:00,5.90742,5.90769,5.90577,5.90627,15000000.0
2006-07-26 17:29:00,5.90681,5.90782,5.90641,5.90782,11000000.0
2006-07-26 17:30:00,5.90832,5.90832,5.90688,5.90703,19000000.0
2006-07-26 17:31:00,5.90689,5.9078,5.90655,5.9066,11000000.0
2006-07-26 17:32:00,5.90622,5.90735,5.9059,5.90735,9000000.0
2006-07-26 17:33:00,5.90768,5.909,5.90658,5.909,10000000.0
2006-07-26 17:34:00,5.90743,5.90829,5.90695,5.90787,14000000.0
2006-07-26 17:35:00,5.90749,5.90815,5.90674,5.90715,13000000.0
2006-07-26 17:36:00,5.90752,5.90826,5.90649,5.90826,11000000.0
2006-07-26 17:37:00,5.90848,5.90891,5.90718,5.90886,15000000.0
2006-07-26 17:38:00,5.90884,5.90907,5.9074,5.90878,17000000.0
2006-07-26 17:39:00,5.90806,5.90851,5.90749,5.90749,8000000.0
2006-07-26 17:40:00,5.90735,5.90856,5.90695,5.90695,12000000.0
2006-07-26 17:41:00,5.90704,5.90808,5.90682,5.90701,21000000.0
2006-07-26 17:42:00,5.90723,5.90825,5.90698,5.9081,13000000.0
2006-07-26 17:43:00,5.90808,5.9081,5.90641,5.90641,11000000.0
2006-07-26 17:44:00,5.90602,5.90752,5.90602,5.90636,19000000.0
2006-07-26 17:45:00,5.90625,5.90725,5.90625,5.90703,10000000.0
2006-07-26 17:46:00,5.90729,5.90797,5.90647,5.90703,13000000.0
2006-07-26 17:47:00,5.9067,5.90774,5.90622,5.9064,9000000.0
2006-07-26 17:48:00,5.90661,5.90743,5.90549,5.90743,14000000.0
2006-07-26 17:49:00,5.90541,5.90731,5.90514,5.90583,14000000.0
2006-07-26 17:50:00,5.90625,5.9073,5.90562,5.9073,17000000.0
2006-07-26 17:51:00,5.90723,5.90723,5.90543,5.90623,13000000.0
2006-07-26 17:52:00,5.90624,5.90686,5.90544,5.9068,24000000.0
2006-07-26 17:53:00,5.90633,5.90682,5.90565,5.90629,16000000.0
2006-07-26 17:54:00,5.905,5.90672,5.905,5.90601,16000000.0
2006-07-26 17:55:00,5.90626,5.90626,5.90494,5.9052,13000000.0
2006-07-26 17:56:00,5.90469,5.90627,5.9045,5.90461,15000000.0
2006-07-26 17:57:00,5.90468,5.90526,5.90207,5.90207,10000000.0
2006-07-26 17:58:00,5.90332,5.90379,5.90165,5.90288,15000000.0
2006-07-26 17:59:00,5.90249,5.90294,5.90119,5.90269,13000000.0
2006-07-26 18:00:00,5.90273,5.90295,5.90191,5.90253,7000000.0
2006-07-26 18:01:00,5.90131,5.90131,5.89869,5.89923,18000000.0
2006-07-26 18:02:00,5.90016,5.90138,5.89907,5.90137,17000000.0
2006-07-26 18:03:00,5.90139,5.9014,5.90029,5.90045,16000000.0
2006-07-26 18:04:00,5.90047,5.90129,5.89983,5.90002,14000000.0
2006-07-26 18:05:00,5.89907,5.89907,5.89659,5.89764,13000000.0
2006-07-26 18:06:00,5.89802,5.89903,5.89782,5.89887,18000000.0
2006-07-26 18:07:00,5.89931,5.89949,5.89774,5.8985,12000000.0
2006-07-26 18:08:00,5.89867,5.90096,5.89867,5.9002,18000000.0
2006-07-26 18:09:00,5.90009,5.90054,5.89881,5.89881,12000000.0
2006-07-26 18:10:00,5.90049,5.90154,5.90011,5.90042,13000000.0
2006-07-26 18:11:00,5.90016,5.90072,5.90009,5.90025,10000000.0
2006-07-26 18:12:00,5.9001,5.90117,5.9001,5.90032,11000000.0
2006-07-26 18:13:00,5.90153,5.90153,5.9,5.90016,14000000.0
2006-07-26 18:14:00,5.90102,5.90145,5.9,5.9,10000000.0
2006-07-26 18:15:00,5.90083,5.90103,5.89977,5.89981,10000000.0
2006-07-26 18:16:00,5.89957,5.89985,5.89889,5.89906,9000000.0
2006-07-26 18:17:00,5.89914,5.90058,5.89914,5.89965,18000000.0
2006-07-26 18:18:00,5.90087,5.90099,5.89944,5.89971,14000000.0
2006-07-26 18:19:00,5.89771,5.89932,5.89771,5.89838,10000000.0
2006-07-26 18:20:00,5.89815,5.89841,5.89689,5.89776,15000000.0
2006-07-26 18:21:00,5.89808,5.89831,5.89668,5.89831,18000000.0
2006-07-26 18:22:00,5.89977,5.90022,5.89838,5.90022,14000000.0
2006-07-26 18:23:00,5.89928,5.9004,5.89873,5.9004,7000000.0
2006-07-26 18:24:00,5.89941,5.89978,5.89887,5.89908,9000000.0
2006-07-26 18:25:00,5.89875,5.89967,5.89801,5.89967,13000000.0
2006-07-26 18:26:00,5.89978,5.89992,5.89725,5.89725,16000000.0
2006-07-26 18:27:00,5.89774,5.89822,5.8964,5.89683,14000000.0
2006-07-26 18:28:00,5.89653,5.89763,5.89653,5.8967,13000000.0
2006-07-26 18:29:00,5.89604,5.89623,5.895,5.89513,11000000.0
2006-07-26 18:30:00,5.89457,5.89527,5.89342,5.89342,16000000.0
2006-07-26 18:31:00,5.89427,5.89494,5.89256,5.8931,12000000.0
2006-07-26 18:32:00,5.89281,5.89329,5.89237,5.89273,11000000.0
2006-07-26 18:33:00,5.89238,5.89438,5.89217,5.8937,13000000.0
2006-07-26 18:34:00,5.89404,5.89496,5.89351,5.89477,13000000.0
2006-07-26 18:35:00,5.8952,5.89543,5.89429,5.89525,18000000.0
2006-07-26 18:36:00,5.8954,5.8954,5.89299,5.89299,18000000.0
2006-07-26 18:37:00,5.89343,5.89343,5.89183,5.89232,18000000.0
2006-07-26 18:38:00,5.89284,5.89392,5.89284,5.8933,11000000.0
2006-07-26 18:39:00,5.89413,5.89425,5.89254,5.89274,11000000.0
2006-07-26 18:40:00,5.89273,5.89273,5.89076,5.89097,14000000.0
2006-07-26 18:41:00,5.89254,5.89398,5.89217,5.89227,16000000.0
2006-07-26 18:42:00,5.89239,5.89311,5.89124,5.89175,14000000.0
2006-07-26 18:43:00,5.89379,5.89417,5.89241,5.89349,10000000.0
2006-07-26 18:44:00,5.89369,5.89431,5.89231,5.89231,13000000.0
2006-07-26 18:45:00,5.89411,5.89411,5.89243,5.89297,13000000.0
2006-07-26 18:46:00,5.89351,5.89351,5.89184,5.89279,12000000.0
2006-07-26 18:47:00,5.89252,5.89368,5.89196,5.89368,14000000.0
2006-07-26 18:48:00,5.89282,5.8931,5.89153,5.89153,15000000.0
2006-07-26 18:49:00,5.89117,5.8928,5.89068,5.89127,12000000.0
2006-07-26 18:50:00,5.89043,5.89138,5.88935,5.8907,9000000.0
2006-07-26 18:51:00,5.89002,5.89055,5.88864,5.89038,17000000.0
2006-07-26 18:52:00,5.89068,5.89098,5.88972,5.8905,9000000.0
2006-07-26 18:53:00,5.89059,5.89059,5.88906,5.89011,14000000.0
2006-07-26 18:54:00,5.88854,5.88962,5.8881,5.88887,14000000.0
2006-07-26 18:55:00,5.88805,5.88898,5.88749,5.88806,10000000.0
2006-07-26 18:56:00,5.88776,5.88891,5.88768,5.88841,16000000.0
2006-07-26 18:57:00,5.88828,5.889,5.88697,5.88816,17000000.0
2006-07-26 18:58:00,5.88799,5.88916,5.88778,5.88868,14000000.0
2006-07-26 18:59:00,5.88808,5.88926,5.88712,5.88712,14000000.0
2006-07-26 19:00:00,5.88746,5.88851,5.88724,5.88806,15000000.0
2006-07-26 19:01:00,5.88856,5.88963,5.88803,5.88881,15000000.0
2006-07-26 19:02:00,5.889,5.8908,5.889,5.89037,14000000.0
2006-07-26 19:03:00,5.88968,5.89158,5.88873,5.88873,14000000.0
2006-07-26 19:04:00,5.88854,5.89074,5.88854,5.89053,12000000.0
2006-07-26 19:05:00,5.89007,5.89078,5.88924,5.89078,15000000.0
2006-07-26 19:06:00,5.89038,5.89101,5.88978,5.89101,16000000.0
2006-07-26 19:07:00,5.8896,5.89159,5.8896,5.89061,20000000.0
2006-07-26 19:08:00,5.88949,5.89156,5.88949,5.89104,8000000.0
2006-07-26 19:09:00,5.89058,5.89145,5.88999,5.89055,17000000.0
2006-07-26 19:10:00,5.8907,5.89151,5.89012,5.89073,9000000.0
2006-07-26 19:11:00,5.89091,5.89131,5.89004,5.89008,16000000.0
2006-07-26 19:12:00,5.8902,5.89159,5.89016,5.89086,13000000.0
2006-07-26 19:13:00,5.89077,5.89082,5.88945,5.89041,10000000.0
2006-07-26 19:14:00,5.89033,5.89041,5.88823,5.88823,20000000.0
2006-07-26 19:15:00,5.88851,5.89119,5.88851,5.8892,12000000.0
2006-07-26 19:16:00,5.88973,5.89077,5.88958,5.88958,8000000.0
2006-07-26 19:17:00,5.8899,5.89063,5.88953,5.88953,18000000.0
2006-07-26 19:18:00,5.88947,5.89092,5.88947,5.8895,11000000.0
2006-07-26 19:19:00,5.88966,5.89097,5.88941,5.89097,12000000.0
2006-07-26 19:20:00,5.89028,5.89028,5.88921,5.88996,14000000.0
2006-07-26 19:21:00,5.89054,5.89079,5.88924,5.89049,13000000.0
2006-07-26 19:22:00,5.88995,5.89078,5.88935,5.88962,12000000.0
2006-07-26 19:23:00,5.88983,5.89111,5.88978,5.89089,14000000.0
2006-07-26 19:24:00,5.89095,5.8915,5.89015,5.89015,19000000.0
2006-07-26 19:25:00,5.88971,5.89104,5.88971,5.89053,8000000.0
2006-07-26 19:26:00,5.89001,5.89072,5.8898,5.89069,7000000.0
2006-07-26 19:27:00,5.88983,5.89141,5.8898,5.8898,20000000.0
2006-07-26 19:28:00,5.89,5.89138,5.88966,5.88968,17000000.0
2006-07-26 19:29:00,5.89061,5.89127,5.88976,5.89117,10000000.0
2006-07-26 19:30:00,5.89063,5.89167,5.89036,5.89036,15000000.0
2006-07-26 19:31:00,5.8906,5.89127,5.88986,5.89029,11000000.0
2006-07-26 19:32:00,5.89069,5.89116,5.88976,5.89018,9000000.0
2006-07-26 19:33:00,5.88989,5.8902,5.88824,5.88849,14000000.0
2006-07-26 19:34:00,5.88909,5.88916,5.88761,5.88761,17000000.0
2006-07-26 19:35:00,5.88778,5.88851,5.88778,5.88851,8000000.0
2006-07-26 19:36:00,5.88734,5.88806,5.88599,5.88599,15000000.0
2006-07-26 19:37:00,5.88617,5.88893,5.88617,5.88798,8000000.0
2006-07-26 19:38:00,5.88772,5.8878,5.88622,5.88757,15000000.0
2006-07-26 19:39:00,5.88616,5.88693,5.88548,5.88574,17000000.0
2006-07-26 19:40:00,5.88518,5.88593,5.88468,5.88474,16000000.0
2006-07-26 19:41:00,5.88504,5.88713,5.88504,5.88703,11000000.0
2006-07-26 19:42:00,5.88709,5.88815,5.88627,5.88722,15000000.0
2006-07-26 19:43:00,5.88659,5.88808,5.88621,5.88722,14000000.0
2006-07-26 19:44:00,5.88842,5.889,5.88674,5.88766,14000000.0
2006-07-26 19:45:00,5.88757,5.88926,5.88757,5.88841,15000000.0
2006-07-26 19:46:00,5.8881,5.88936,5.88802,5.88833,15000000.0
2006-07-26 19:47:00,5.88881,5.88902,5.88772,5.88895,16000000.0
2006-07-26 19:48:00,5.88895,5.88895,5.88749,5.88894,16000000.0
2006-07-26 19:49:00,5.88881,5.88881,5.88748,5.88848,8000000.0
2006-07-26 19:50:00,5.88804,5.88871,5.88731,5.88731,9000000.0
2006-07-26 19:51:00,5.88729,5.88759,5.88565,5.88719,19000000.0
2006-07-26 19:52:00,5.8856,5.88678,5.8856,5.8863,11000000.0
2006-07-26 19:53:00,5.88672,5.88768,5.88628,5.887,14000000.0
2006-07-26 19:54:00,5.88707,5.88819,5.88643,5.88643,18000000.0
2006-07-26 19:55:00,5.88596,5.88708,5.88596,5.88614,13000000.0
2006-07-26 19:56:00,5.88624,5.88758,5.88624,5.88739,10000000.0
2006-07-26 19:57:00,5.88748,5.88836,5.88695,5.88836,16000000.0
2006-07-26 19:58:00,5.88748,5.88834,5.88707,5.8874,15000000.0
2006-07-26 19:59:00,5.88687,5.88792,5.88591,5.88662,14000000.0
2006-07-26 20:00:00,5.88584,5.88721,5.8853,5.88618,11000000.0
2006-07-26 20:01:00,5.8853,5.8857,5.88262,5.88332,24000000.0
2006-07-26 20:02:00,5.8831,5.8841,5.88277,5.88324,11000000.0
2006-07-26 20:03:00,5.88289,5.88403,5.88257,5.8834,11000000.0
2006-07-26 20:04:00,5.88362,5.88387,5.88205,5.88247,10000000.0
2006-07-26 20:05:00,5.88198,5.88389,5.88158,5.88184,17000000.0
2006-07-26 20:06:00,5.88253,5.88325,5.88145,5.88325,10000000.0
2006-07-26 20:07:00,5.88282,5.88301,5.88101,5.88175,14000000.0
2006-07-26 20:08:00,5.88129,5.88129,5.87973,5.87973,13000000.0
2006-07-26 20:09:00,5.87945,5.87968,5.87823,5.87948,11000000.0
2006-07-26 20:10:00,5.87904,5.87904,5.87803,5.8785,11000000.0
2006-07-26 20:11:00,5.87867,5.88002,5.87867,5.87975,9000000.0
2006-07-26 20:12:00,5.87913,5.88006,5.87862,5.88006,16000000.0
2006-07-26 20:13:00,5.87851,5.87895,5.87793,5.87793,11000000.0
2006-07-26 20:14:00,5.87886,5.87944,5.87791,5.87928,19000000.0
2006-07-26 20:15:00,5.87907,5.8805,5.87882,5.88027,13000000.0
2006-07-26 20:16:00,5.87939,5.87968,5.87816,5.87847,15000000.0
2006-07-26 20:17:00,5.87752,5.87891,5.87728,5.87887,8000000.0
2006-07-26 20:18:00,5.87805,5.87952,5.87767,5.87857,14000000.0
2006-07-26 20:19:00,5.87878,5.87879,5.87553,5.87602,14000000.0
2006-07-26 20:20:00,5.87558,5.87558,5.87343,5.87529,12000000.0
2006-07-26 20:21:00,5.87511,5.8754,5.87425,5.87431,9000000.0
2006-07-26 20:22:00,5.87414,5.87477,5.87147,5.87147,17000000.0
2006-07-26 20:23:00,5.87125,5.87252,5.87065,5.87152,11000000.0
2006-07-26 20:24:00,5.87234,5.87234,5.87059,5.87168,16000000.0
2006-07-26 20:25:00,5.86985,5.87071,5.86816,5.86883,11000000.0
2006-07-26 20:26:00,5.86792,5.87027,5.86792,5.86896,8000000.0
2006-07-26 20:27:00,5.86987,5.87116,5.86925,5.87088,13000000.0
2006-07-26 20:28:00,5.87106,5.87206,5.87041,5.87132,15000000.0
2006-07-26 20:29:00,5.8715,5.87292,5.87042,5.87287,16000000.0
2006-07-26 20:30:00,5.87209,5.87285,5.87178,5.8728,8000000.0
2006-07-26 20:31:00,5.87211,5.87229,5.87026,5.87139,18000000.0
2006-07-26 20:32:00,5.86962,5.87025,5.86876,5.87025,7000000.0
2006-07-26 20:33:00,5.86981,5.87179,5.86981,5.87179,13000000.0
2006-07-26 20:34:00,5.87219,5.87239,5.87065,5.87136,13000000.0
2006-07-26 20:35:00,5.8709,5.87094,5.86929,5.86973,9000000.0
2006-07-26 20:36:00,5.86932,5.87083,5.8684,5.87065,17000000.0
2006-07-26 20:37:00,5.86986,5.87128,5.86949,5.87054,14000000.0
2006-07-26 20:38:00,5.87132,5.87138,5.87014,5.87138,16000000.0
2006-07-26 20:39:00,5.87148,5.87304,5.87088,5.87132,14000000.0
2006-07-26 20:40:00,5.87034,5.87159,5.87001,5.87001,17000000.0
2006-07-26 20:41:00,5.86932,5.87096,5.86923,5.8698,16000000.0
2006-07-26 20:42:00,5.87148,5.87184,5.86993,5.87102,22000000.0
2006-07-26 20:43:00,5.86992,5.87191,5.86992,5.87093,18000000.0
2006-07-26 20:44:00,5.87172,5.87205,5.87066,5.87114,16000000.0
2006-07-26 20:45:00,5.87192,5.8727,5.87156,5.87156,8000000.0
2006-07-26 20:46:00,5.87227,5.87322,5.87201,5.87284,19000000.0
2006-07-26 20:47:00,5.87244,5.8732,5.87146,5.87318,12000000.0
2006-07-26 20:48:00,5.87229,5.87264,5.87136,5.87136,9000000.0
2006-07-26 20:49:00,5.87148,5.87273,5.87071,5.87166,19000000.0
2006-07-26 20:50:00,5.87176,5.8722,5.87007,5.87007,15000000.0
2006-07-26 20:51:00,5.87093,5.87103,5.87,5.87087,9000000.0
2006-07-26 20:52:00,5.87054,5.87088,5.86939,5.86968,11000000.0
2006-07-26 20:53:00,5.87089,5.87093,5.86947,5.86947,15000000.0
2006-07-26 20:54:00,5.87068,5.87149,5.87012,5.87149,12000000.0
2006-07-26 20:55:00,5.87009,5.87176,5.86999,5.86999,18000000.0
2006-07-26 20:56:00,5.86981,5.87149,5.86981,5.87129,12000000.0
2006-07-26 20:57:00,5.87038,5.87094,5.86904,5.86953,13000000.0
2006-07-26 20:58:00,5.86928,5.8698,5.86808,5.86922,11000000.0
2006-07-26 20:59:00,5.86962,5.87037,5.8693,5.87008,11000000.0
2006-07-26 21:00:00,5.86915,5.87021,5.86915,5.86981,17000000.0
2006-07-26 21:01:00,5.86954,5.86954,5.86794,5.86794,10000000.0
2006-07-26 21:02:00,5.86773,5.87031,5.86773,5.86982,8000000.0
2006-07-26 21:03:00,5.87075,5.87088,5.86967,5.87031,19000000.0
2006-07-26 21:04:00,5.87039,5.87082,5.86953,5.86963,18000000.0
2006-07-26 21:05:00,5.87029,5.87107,5.86959,5.87015,14000000.0
2006-07-26 21:06:00,5.86995,5.8711,5.86981,5.87001,12000000.0
2006-07-26 21:07:00,5.86984,5.87077,5.86923,5.86934,10000000.0
2006-07-26 21:08:00,5.8705,5.87143,5.86963,5.87143,14000000.0
2006-07-26 21:09:00,5.87088,5.87128,5.86988,5.87119,16000000.0
2006-07-26 21:10:00,5.86989,5.87137,5.86937,5.87037,15000000.0
2006-07-26 21:11:00,5.87033,5.87098,5.86979,5.87068,13000000.0
2006-07-26 21:12:00,5.87077,5.87172,5.87062,5.87099,10000000.0
2006-07-26 21:13:00,5.87067,5.87158,5.87045,5.87074,14000000.0
2006-07-26 21:14:00,5.87075,5.87156,5.87052,5.87129,10000000.0
2006-07-26 21:15:00,5.87159,5.87159,5.86968,5.86968,15000000.0
2006-07-26 21:16:00,5.87083,5.87142,5.87033,5.8709,11000000.0
2006-07-26 21:17:00,5.87044,5.87119,5.87025,5.87082,13000000.0
2006-07-26 21:18:00,5.87086,5.87086,5.87027,5.87027,17000000.0
2006-07-26 21:19:00,5.86999,5.87081,5.86999,5.8706,12000000.0
2006-07-26 21:20:00,5.86991,5.86991,5.86881,5.86966,14000000.0
2006-07-26 21:21:00,5.86913,5.87066,5.86897,5.87006,11000000.0
2006-07-26 21:22:00,5.87135,5.87181,5.87014,5.87014,9000000.0
2006-07-26 21:23:00,5.87092,5.87107,5.86946,5.87021,7000000.0
2006-07-26 21:24:00,5.86908,5.86964,5.86885,5.86898,11000000.0
2006-07-26 21:25:00,5.86931,5.86963,5.86851,5.86866,7000000.0
2006-07-26 21:26:00,5.86911,5.87051,5.8687,5.86928,13000000.0
2006-07-26 21:27:00,5.86926,5.87063,5.86912,5.87055,11000000.0
2006-07-26 21:28:00,5.87081,5.87133,5.87008,5.87084,15000000.0
2006-07-26 21:29:00,5.87097,5.87141,5.87003,5.87053,12000000.0
2006-07-26 21:30:00,5.8705,5.87106,5.87031,5.87031,10000000.0
2006-07-26 21:31:00,5.87079,5.87162,5.87013,5.87013,10000000.0
2006-07-26 21:32:00,5.86963,5.86987,5.86961,5.8697,12000000.0
2006-07-26 21:33:00,5.86959,5.87095,5.86903,5.8702,19000000.0
2006-07-26 21:34:00,5.8697,5.86999,5.86904,5.86969,8000000.0
2006-07-26 21:35:00,5.86923,5.87037,5.86907,5.86944,20000000.0
2006-07-26 21:36:00,5.86896,5.86991,5.86896,5.86901,19000000.0
2006-07-26 21:37:00,5.86919,5.87055,5.86919,5.86971,19000000.0
2006-07-26 21:38:00,5.86954,5.86978,5.8685,5.86978,13000000.0
2006-07-26 21:39:00,5.869,5.86999,5.86891,5.86907,17000000.0
2006-07-26 21:40:00,5.86912,5.86981,5.86886,5.86889,7000000.0
2006-07-26 21:41:00,5.86912,5.87064,5.86912,5.87064,11000000.0
2006-07-26 21:42:00,5.87022,5.87127,5.86989,5.87099,18000000.0
2006-07-26 21:43:00,5.87103,5.87103,5.86979,5.87015,13000000.0
2006-07-26 21:44:00,5.86982,5.87007,5.86929,5.86952,16000000.0
2006-07-26 21:45:00,5.86995,5.87201,5.86973,5.86973,11000000.0
2006-07-26 21:46:00,5.86948,5.86969,5.86762,5.86762,13000000.0
2006-07-26 21:47:00,5.86748,5.86891,5.86748,5.86812,13000000.0
2006-07-26 21:48:00,5.86792,5.86923,5.8674,5.8674,17000000.0
2006-07-26 21:49:00,5.8674,5.86844,5.86738,5.86833,8000000.0
2006-07-26 21:50:00,5.86825,5.86841,5.86731,5.86841,11000000.0
2006-07-26 21:51:00,5.86782,5.86837,5.86672,5.86793,13000000.0
2006-07-26 21:52:00,5.86835,5.8686,5.86685,5.86685,13000000.0
2006-07-26 21:53:00,5.86677,5.86785,5.86588,5.86609,14000000.0
2006-07-26 21:54:00,5.86584,5.86775,5.86563,5.86716,11000000.0
2006-07-26 21:55:00,5.86696,5.86696,5.86547,5.86605,17000000.0
2006-07-26 21:56:00,5.8671,5.8675,5.86597,5.8665,12000000.0
2006-07-26 21:57:00,5.86688,5.86718,5.86613,5.86693,16000000.0
2006-07-26 21:58:00,5.86593,5.86794,5.86591,5.86742,9000000.0
2006-07-26 21:59:00,5.86778,5.86788,5.86667,5.86672,18000000.0
2006-07-26 22:00:00,5.86821,5.86821,5.86668,5.86784,13000000.0
2006-07-26 22:01:00,5.86762,5.86762,5.86694,5.867,11000000.0
2006-07-26 22:02:00,5.86715,5.86715,5.86575,5.86659,17000000.0
2006-07-26 22:03:00,5.86555,5.86627,5.86479,5.86487,23000000.0
2006-07-26 22:04:00,5.86504,5.8664,5.86504,5.86586,15000000.0
2006-07-26 22:05:00,5.86593,5.86706,5.86575,5.86602,14000000.0
2006-07-26 22:06:00,5.86617,5.86684,5.86503,5.86623,15000000.0
2006-07-26 22:07:00,5.86589,5.86608,5.86427,5.86427,9000000.0
2006-07-26 22:08:00,5.86461,5.86598,5.86461,5.86578,18000000.0
2006-07-26 22:09:00,5.86544,5.86544,5.86438,5.86524,11000000.0
2006-07-26 22:10:00,5.86504,5.86561,5.86465,5.86506,7000000.0
2006-07-26 22:11:00,5.86558,5.86596,5.86481,5.86537,8000000.0
2006-07-26 22:12:00,5.86486,5.86489,5.86428,5.86463,16000000.0
2006-07-26 22:13:00,5.86521,5.86636,5.86521,5.86553,24000000.0
2006-07-26 22:14:00,5.8658,5.86669,5.86547,5.86639,9000000.0
2006-07-26 22:15:00,5.86738,5.86757,5.86609,5.86682,10000000.0
2006-07-26 22:16:00,5.86722,5.86834,5.86677,5.86702,13000000.0
2006-07-26 22:17:00,5.86697,5.86732,5.86591,5.86591,20000000.0
2006-07-26 22:18:00,5.86637,5.86676,5.86483,5.86676,11000000.0
2006-07-26 22:19:00,5.86586,5.86645,5.86467,5.86519,15000000.0
2006-07-26 22:20:00,5.86537,5.86537,5.86407,5.86489,16000000.0
2006-07-26 22:21:00,5.86607,5.86607,5.86281,5.86333,12000000.0
2006-07-26 22:22:00,5.86322,5.86445,5.86322,5.86418,14000000.0
2006-07-26 22:23:00,5.86369,5.86387,5.86252,5.86317,11000000.0
2006-07-26 22:24:00,5.86351,5.86431,5.86326,5.86415,16000000.0
2006-07-26 22:25:00,5.86338,5.86363,5.8622,5.86239,14000000.0
2006-07-26 22:26:00,5.86317,5.86317,5.86225,5.86225,10000000.0
2006-07-26 22:27:00,5.86202,5.86321,5.86194,5.86194,14000000.0
2006-07-26 22:28:00,5.86173,5.86326,5.86173,5.86225,12000000.0
2006-07-26 22:29:00,5.86221,5.86431,5.86221,5.86431,13000000.0
2006-07-26 22:30:00,5.86399,5.86408,5.86287,5.86408,8000000.0
2006-07-26 22:31:00,5.8628,5.86439,5.8628,5.86365,11000000.0
2006-07-26 22:32:00,5.8642,5.86575,5.8641,5.86572,20000000.0
2006-07-26 22:33:00,5.86433,5.86495,5.86376,5.8645,11000000.0
2006-07-26 22:34:00,5.86426,5.86516,5.86378,5.86378,10000000.0
2006-07-26 22:35:00,5.8644,5.86549,5.8638,5.86527,13000000.0
2006-07-26 22:36:00,5.86585,5.86613,5.86485,5.86583,9000000.0
2006-07-26 22:37:00,5.86605,5.86628,5.86496,5.86523,13000000.0
2006-07-26 22:38:00,5.86504,5.86546,5.86463,5.86541,9000000.0
2006-07-26 22:39:00,5.86487,5.86522,5.86424,5.86501,12000000.0
2006-07-26 22:40:00,5.8634,5.86478,5.8634,5.86346,9000000.0
2006-07-26 22:41:00,5.8635,5.86497,5.8635,5.86381,14000000.0
2006-07-26 22:42:00,5.86371,5.86548,5.86362,5.86468,13000000.0
2006-07-26 22:43:00,5.86419,5.86447,5.86323,5.86323,12000000.0
2006-07-26 22:44:00,5.86279,5.86476,5.86279,5.8637,15000000.0
2006-07-26 22:45:00,5.86375,5.86485,5.86375,5.86417,13000000.0
2006-07-26 22:46:00,5.86391,5.86511,5.86385,5.86477,14000000.0
2006-07-26 22:47:00,5.86494,5.86516,5.86326,5.86516,15000000.0
2006-07-26 22:48:00,5.86511,5.8661,5.86453,5.8661,13000000.0
2006-07-26 22:49:00,5.86589,5.86589,5.86368,5.86436,13000000.0
2006-07-26 22:50:00,5.86376,5.86376,5.86172,5.86292,15000000.0
2006-07-26 22:51:00,5.86273,5.86273,5.86174,5.86204,14000000.0
2006-07-26 22:52:00,5.86175,5.86202,5.86113,5.86113,9000000.0
2006-07-26 22:53:00,5.8612,5.86258,5.8612,5.86258,15000000.0
2006-07-26 22:54:00,5.86281,5.8633,5.86167,5.86222,17000000.0
2006-07-26 22:55:00,5.86241,5.86245,5.86197,5.86197,16000000.0
2006-07-26 22:56:00,5.86243,5.8629,5.86192,5.86198,13000000.0
2006-07-26 22:57:00,5.8621,5.86247,5.86153,5.86153,8000000.0
2006-07-26 22:58:00,5.86184,5.86231,5.8616,5.86225,8000000.0
2006-07-26 22:59:00,5.86051,5.86182,5.85971,5.86146,19000000.0
2006-07-26 23:00:00,5.86036,5.86093,5.85847,5.85961,10000000.0
2006-07-26 23:01:00,5.85919,5.85926,5.85811,5.85869,7000000.0
2006-07-26 23:02:00,5.85874,5.86006,5.85865,5.85896,15000000.0
2006-07-26 23:03:00,5.85973,5.85996,5.85862,5.85947,17000000.0
2006-07-26 23:04:00,5.85966,5.86005,5.8574,5.8574,19000000.0
2006-07-26 23:05:00,5.85835,5.85867,5.85746,5.85778,9000000.0
2006-07-26 23:06:00,5.85763,5.85933,5.85756,5.85866,12000000.0
2006-07-26 23:07:00,5.85838,5.85902,5.85743,5.85771,14000000.0
2006-07-26 23:08:00,5.85885,5.85959,5.85831,5.85831,16000000.0
2006-07-26 23:09:00,5.85856,5.85984,5.85856,5.85873,9000000.0
2006-07-26 23:10:00,5.85821,5.8591,5.858,5.85818,12000000.0
2006-07-26 23:11:00,5.85827,5.85998,5.85827,5.8589,14000000.0
2006-07-26 23:12:00,5.85935,5.86012,5.85908,5.85914,7000000.0
2006-07-26 23:13:00,5.85988,5.86086,5.85947,5.86086,14000000.0
2006-07-26 23:14:00,5.86063,5.86213,5.8602,5.8617,19000000.0
2006-07-26 23:15:00,5.86142,5.86232,5.86109,5.86115,13000000.0
2006-07-26 23:16:00,5.86233,5.86296,5.86122,5.8619,15000000.0
2006-07-26 23:17:00,5.86278,5.86278,5.86025,5.86234,11000000.0
2006-07-26 23:18:00,5.86157,5.86297,5.86074,5.86297,12000000.0
2006-07-26 23:19:00,5.86243,5.86329,5.86154,5.86329,14000000.0
2006-07-26 23:20:00,5.86191,5.86326,5.86106,5.86269,19000000.0
2006-07-26 23:21:00,5.86285,5.86288,5.86165,5.86186,7000000.0
2006-07-26 23:22:00,5.8621,5.86351,5.86202,5.86223,15000000.0
2006-07-26 23:23:00,5.86224,5.86302,5.86224,5.86228,11000000.0
2006-07-26 23:24:00,5.86197,5.86282,5.8614,5.86147,14000000.0
2006-07-26 23:25:00,5.86,5.86185,5.85991,5.85998,11000000.0
2006-07-26 23:26:00,5.86024,5.86167,5.86024,5.86053,14000000.0
2006-07-26 23:27:00,5.86023,5.86194,5.86023,5.86194,11000000.0
2006-07-26 23:28:00,5.86167,5.86179,5.86025,5.86102,12000000.0
2006-07-26 23:29:00,5.86056,5.86147,5.85993,5.86074,16000000.0
2006-07-26 23:30:00,5.86055,5.86133,5.85964,5.86012,20000000.0
2006-07-26 23:31:00,5.85989,5.86079,5.85868,5.86079,11000000.0
2006-07-26 23:32:00,5.86092,5.86276,5.86092,5.86182,16000000.0
2006-07-26 23:33:00,5.86181,5.86246,5.86141,5.86155,12000000.0
2006-07-26 23:34:00,5.86129,5.86168,5.86007,5.86051,13000000.0
2006-07-26 23:35:00,5.86103,5.86143,5.86005,5.86005,9000000.0
2006-07-26 23:36:00,5.86031,5.86108,5.86017,5.8609,9000000.0
2006-07-26 23:37:00,5.86016,5.86113,5.85953,5.86044,14000000.0
2006-07-26 23:38:00,5.86032,5.86061,5.85943,5.85943,13000000.0
2006-07-26 23:39:00,5.85891,5.85908,5.85882,5.85896,17000000.0
2006-07-26 23:40:00,5.8591,5.8592,5.85894,5.85898,12000000.0
2006-07-26 23:41:00,5.8593,5.86194,5.8593,5.86194,17000000.0
2006-07-26 23:42:00,5.8624,5.8624,5.86093,5.86097,22000000.0
2006-07-26 23:43:00,5.86126,5.86168,5.86019,5.86168,15000000.0
2006-07-26 23:44:00,5.86058,5.86191,5.85988,5.86084,14000000.0
2006-07-26 23:45:00,5.86085,5.86111,5.86083,5.86111,20000000.0
2006-07-26 23:46:00,5.86118,5.86222,5.86095,5.86095,14000000.0
2006-07-26 23:47:00,5.86193,5.86234,5.86121,5.86121,10000000.0
2006-07-26 23:48:00,5.86085,5.86237,5.86068,5.86113,18000000.0
2006-07-26 23:49:00,5.86054,5.86211,5.86051,5.86111,14000000.0
2006-07-26 23:50:00,5.86069,5.86145,5.86039,5.8607,13000000.0
2006-07-26 23:51:00,5.8608,5.86126,5.85973,5.85975,8000000.0
2006-07-26 23:52:00,5.85918,5.86102,5.85882,5.86102,16000000.0
2006-07-26 23:53:00,5.86075,5.86145,5.85951,5.86141,18000000.0
2006-07-26 23:54:00,5.86106,5.86218,5.86072,5.86158,12000000.0
2006-07-26 23:55:00,5.86129,5.86268,5.86056,5.86268,19000000.0
2006-07-26 23:56:00,5.86198,5.86247,5.86157,5.86225,14000000.0
2006-07-26 23:57:00,5.86144,5.86247,5.86131,5.86173,16000000.0
2006-07-26 23:58:00,5.86164,5.86376,5.86164,5.86325,13000000.0
2006-07-26 23:59:00,5.8636,5.86376,5.86224,5.86227,14000000.0
2006-07-27 00:00:00,5.86179,5.86331,5.86179,5.86181,17000000.0
2006-07-27 00:01:00,5.86161,5.86288,5.86086,5.86091,12000000.0
2006-07-27 00:02:00,5.86039,5.8622,5.86039,5.86109,15000000.0
2006-07-27 00:03:00,5.8609,5.86252,5.86027,5.86102,14000000.0
2006-07-27 00:04:00,5.86107,5.86317,5.86107,5.86262,12000000.0
2006-07-27 00:05:00,5.86265,5.8638,5.86255,5.86363,12000000.0
2006-07-27 00:06:00,5.86296,5.86409,5.86248,5.86317,12000000.0
2006-07-27 00:07:00,5.86301,5.86301,5.86217,5.86217,11000000.0
2006-07-27 00:08:00,5.86203,5.86218,5.8619,5.86197,15000000.0
2006-07-27 00:09:00,5.862,5.86348,5.862,5.86348,12000000.0
2006-07-27 00:10:00,5.86351,5.86405,5.8626,5.86366,19000000.0
2006-07-27 00:11:00,5.8632,5.86364,5.86251,5.86299,8000000.0
2006-07-27 00:12:00,5.86403,5.86419,5.86255,5.86281,9000000.0
2006-07-27 00:13:00,5.8631,5.86421,5.86279,5.8632,13000000.0
2006-07-27 00:14:00,5.86303,5.86399,5.86236,5.86333,14000000.0
2006-07-27 00:15:00,5.86241,5.86326,5.86207,5.86258,12000000.0
2006-07-27 00:16:00,5.86243,5.86296,5.8619,5.862,12000000.0
2006-07-27 00:17:00,5.86274,5.86373,5.86213,5.86235,10000000.0
2006-07-27 00:18:00,5.86245,5.86386,5.8619,5.86321,19000000.0
2006-07-27 00:19:00,5.86356,5.86388,5.86273,5.86318,12000000.0
2006-07-27 00:20:00,5.86217,5.86372,5.8621,5.86342,11000000.0
2006-07-27 00:21:00,5.86215,5.86312,5.86163,5.86236,14000000.0
2006-07-27 00:22:00,5.86206,5.86274,5.86092,5.86092,13000000.0
2006-07-27 00:23:00,5.86063,5.86212,5.86063,5.861,13000000.0
2006-07-27 00:24:00,5.86141,5.8621,5.86085,5.86085,9000000.0
2006-07-27 00:25:00,5.86075,5.86211,5.86075,5.86121,13000000.0
2006-07-27 00:26:00,5.86133,5.86262,5.8606,5.86072,14000000.0
2006-07-27 00:27:00,5.8616,5.86234,5.86093,5.86093,15000000.0
2006-07-27 00:28:00,5.8608,5.86129,5.8608,5.86084,7000000.0
2006-07-27 00:29:00,5.86144,5.86224,5.86107,5.86216,17000000.0
2006-07-27 00:30:00,5.86245,5.86245,5.8609,5.8609,9000000.0
2006-07-27 00:31:00,5.86088,5.86222,5.86065,5.86088,13000000.0
2006-07-27 00:32:00,5.86095,5.86217,5.86084,5.86203,8000000.0
2006-07-27 00:33:00,5.8616,5.86215,5.86012,5.86145,19000000.0
2006-07-27 00:34:00,5.86123,5.86202,5.86086,5.862,15000000.0
2006-07-27 00:35:00,5.86116,5.86127,5.86033,5.86127,12000000.0
2006-07-27 00:36:00,5.86127,5.86148,5.85971,5.85974,15000000.0
2006-07-27 00:37:00,5.86117,5.86153,5.86067,5.86117,15000000.0
2006-07-27 00:38:00,5.86115,5.86214,5.86057,5.86201,18000000.0
2006-07-27 00:39:00,5.86179,5.86179,5.85987,5.86001,20000000.0
2006-07-27 00:40:00,5.8604,5.86201,5.8604,5.86043,10000000.0
2006-07-27 00:41:00,5.86092,5.86181,5.86092,5.86146,9000000.0
2006-07-27 00:42:00,5.86134,5.86199,5.86067,5.86199,16000000.0
2006-07-27 00:43:00,5.86231,5.86236,5.86118,5.86118,16000000.0
2006-07-27 00:44:00,5.8609,5.86115,5.86085,5.86085,10000000.0
2006-07-27 00:45:00,5.86109,5.86121,5.86094,5.86102,16000000.0
2006-07-27 00:46:00,5.86107,5.86118,5.86095,5.86101,12000000.0
2006-07-27 00:47:00,5.86114,5.86117,5.86095,5.86116,8000000.0
2006-07-27 00:48:00,5.86105,5.8626,5.86091,5.8615,16000000.0
2006-07-27 00:49:00,5.86144,5.86342,5.86144,5.86246,11000000.0
2006-07-27 00:50:00,5.86267,5.86371,5.86249,5.86251,9000000.0
2006-07-27 00:51:00,5.86338,5.86358,5.86284,5.86293,9000000.0
2006-07-27 00:52:00,5.86332,5.86439,5.86239,5.86239,18000000.0
2006-07-27 00:53:00,5.86382,5.86383,5.86242,5.86269,12000000.0
2006-07-27 00:54:00,5.86285,5.86365,5.8623,5.86234,12000000.0
2006-07-27 00:55:00,5.8626,5.86413,5.8626,5.86319,11000000.0
2006-07-27 00:56:00,5.86332,5.8649,5.86317,5.864,14000000.0
2006-07-27 00:57:00,5.8637,5.86417,5.86296,5.86296,15000000.0
2006-07-27 00:58:00,5.863,5.86345,5.86291,5.86291,9000000.0
2006-07-27 00:59:00,5.86346,5.8645,5.86339,5.8635,17000000.0
2006-07-27 01:00:00,5.86367,5.86392,5.86277,5.86277,12000000.0
2006-07-27 01:01:00,5.86333,5.86489,5.86333,5.86348,15000000.0
2006-07-27 01:02:00,5.86348,5.8649,5.86348,5.8649,10000000.0
2006-07-27 01:03:00,5.86432,5.86465,5.86336,5.86382,13000000.0
2006-07-27 01:04:00,5.86339,5.86381,5.86249,5.86254,13000000.0
2006-07-27 01:05:00,5.86302,5.86347,5.86237,5.86298,13000000.0
2006-07-27 01:06:00,5.86315,5.86445,5.86249,5.86249,12000000.0
2006-07-27 01:07:00,5.86274,5.86471,5.86274,5.864,13000000.0
2006-07-27 01:08:00,5.86385,5.86477,5.8632,5.86325,15000000.0
2006-07-27 01:09:00,5.86356,5.86505,5.86308,5.86435,17000000.0
2006-07-27 01:10:00,5.86459,5.86468,5.86346,5.86347,10000000.0
2006-07-27 01:11:00,5.86354,5.86404,5.86321,5.86329,11000000.0
2006-07-27 01:12:00,5.86329,5.86349,5.86273,5.86344,10000000.0
2006-07-27 01:13:00,5.86352,5.86521,5.86334,5.86501,11000000.0
2006-07-27 01:14:00,5.86478,5.8654,5.86358,5.86436,13000000.0
2006-07-27 01:15:00,5.86389,5.86445,5.86315,5.86315,9000000.0
2006-07-27 01:16:00,5.86277,5.86497,5.86277,5.86406,12000000.0
2006-07-27 01:17:00,5.86439,5.86506,5.86411,5.86411,11000000.0
2006-07-27 01:18:00,5.86422,5.86493,5.86364,5.8639,12000000.0
2006-07-27 01:19:00,5.86398,5.86521,5.86337,5.86337,19000000.0
2006-07-27 01:20:00,5.86384,5.86464,5.86317,5.86371,11000000.0
2006-07-27 01:21:00,5.86377,5.86454,5.86292,5.86454,12000000.0
2006-07-27 01:22:00,5.86431,5.8645,5.86333,5.86359,9000000.0
2006-07-27 01:23:00,5.86285,5.86393,5.86214,5.86259,13000000.0
2006-07-27 01:24:00,5.86289,5.86384,5.86228,5.86281,14000000.0
2006-07-27 01:25:00,5.86419,5.86422,5.86248,5.86248,11000000.0
2006-07-27 01:26:00,5.86267,5.86326,5.86117,5.86176,10000000.0
2006-07-27 01:27:00,5.8626,5.86311,5.86181,5.8619,17000000.0
2006-07-27 01:28:00,5.8613,5.86151,5.86123,5.86145,13000000.0
2006-07-27 01:29:00,5.86205,5.86269,5.86195,5.86221,19000000.0
2006-07-27 01:30:00,5.86201,5.86231,5.86089,5.862,15000000.0
2006-07-27 01:31:00,5.86264,5.86282,5.86117,5.86128,15000000.0
2006-07-27 01:32:00,5.86105,5.86231,5.86036,5.86209,12000000.0
2006-07-27 01:33:00,5.86108,5.86198,5.8603,5.8603,8000000.0
2006-07-27 01:34:00,5.86132,5.86151,5.85964,5.86122,18000000.0
2006-07-27 01:35:00,5.8617,5.86214,5.86058,5.86068,12000000.0
2006-07-27 01:36:00,5.86061,5.86191,5.85981,5.85981,16000000.0
2006-07-27 01:37:00,5.8594,5.86197,5.8594,5.86197,15000000.0
2006-07-27 01:38:00,5.86211,5.86243,5.86097,5.86168,18000000.0
2006-07-27 01:39:00,5.86117,5.86181,5.86076,5.86102,10000000.0
2006-07-27 01:40:00,5.86075,5.86187,5.86038,5.86154,11000000.0
2006-07-27 01:41:00,5.86099,5.86203,5.8605,5.86087,16000000.0
2006-07-27 01:42:00,5.86187,5.86209,5.86097,5.86097,14000000.0
2006-07-27 01:43:00,5.86066,5.86202,5.86066,5.86202,16000000.0
2006-07-27 01:44:00,5.86253,5.86256,5.86128,5.86128,15000000.0
2006-07-27 01:45:00,5.86145,5.86223,5.86054,5.86065,16000000.0
2006-07-27 01:46:00,5.86056,5.86215,5.86056,5.86132,9000000.0
2006-07-27 01:47:00,5.86124,5.86124,5.86057,5.86065,17000000.0
2006-07-27 01:48:00,5.86071,5.86082,5.86056,5.86078,16000000.0
2006-07-27 01:49:00,5.86171,5.86334,5.86166,5.863,10000000.0
2006-07-27 01:50:00,5.86348,5.86388,5.86241,5.86377,11000000.0
2006-07-27 01:51:00,5.86368,5.86377,5.86255,5.86288,12000000.0
2006-07-27 01:52:00,5.86213,5.864,5.86202,5.86242,12000000.0
2006-07-27 01:53:00,5.86264,5.86314,5.86177,5.86286,18000000.0
2006-07-27 01:54:00,5.86283,5.86382,5.86248,5.86248,14000000.0
2006-07-27 01:55:00,5.86233,5.86333,5.86233,5.86246,18000000.0
2006-07-27 01:56:00,5.8626,5.86382,5.8626,5.86279,8000000.0
2006-07-27 01:57:00,5.86305,5.86438,5.86227,5.86325,13000000.0
2006-07-27 01:58:00,5.86354,5.86534,5.86354,5.86357,11000000.0
2006-07-27 01:59:00,5.86497,5.86513,5.86361,5.86361,11000000.0
2006-07-27 02:00:00,5.86361,5.86592,5.86361,5.86564,16000000.0
2006-07-27 02:01:00,5.86564,5.86634,5.86386,5.86386,21000000.0
2006-07-27 02:02:00,5.86413,5.86472,5.86373,5.86468,10000000.0
2006-07-27 02:03:00,5.86438,5.86491,5.86333,5.86444,8000000.0
2006-07-27 02:04:00,5.86416,5.86528,5.86363,5.86458,14000000.0
2006-07-27 02:05:00,5.86494,5.8662,5.86494,5.86518,14000000.0
2006-07-27 02:06:00,5.86631,5.86631,5.86449,5.86587,15000000.0
2006-07-27 02:07:00,5.86555,5.86555,5.86425,5.86461,10000000.0
2006-07-27 02:08:00,5.86409,5.86513,5.86371,5.86414,16000000.0
2006-07-27 02:09:00,5.86432,5.86568,5.86378,5.86419,18000000.0
2006-07-27 02:10:00,5.86419,5.86574,5.86373,5.86475,16000000.0
2006-07-27 02:11:00,5.86427,5.86495,5.86386,5.8646,14000000.0
2006-07-27 02:12:00,5.86513,5.86513,5.86354,5.86354,10000000.0
2006-07-27 02:13:00,5.86467,5.8659,5.86428,5.8659,15000000.0
2006-07-27 02:14:00,5.86481,5.86552,5.86394,5.86456,19000000.0
2006-07-27 02:15:00,5.86601,5.86619,5.86357,5.86421,12000000.0
2006-07-27 02:16:00,5.86407,5.86476,5.86353,5.86353,18000000.0
2006-07-27 02:17:00,5.8642,5.86502,5.86362,5.86466,14000000.0
2006-07-27 02:18:00,5.86425,5.86437,5.86322,5.86322,12000000.0
2006-07-27 02:19:00,5.86285,5.86306,5.86273,5.86289,14000000.0
2006-07-27 02:20:00,5.8632,5.8652,5.8632,5.86358,13000000.0
2006-07-27 02:21:00,5.86286,5.86454,5.86286,5.86402,15000000.0
2006-07-27 02:22:00,5.86411,5.86463,5.86317,5.86358,13000000.0
2006-07-27 02:23:00,5.86347,5.86347,5.8627,5.8627,16000000.0
2006-07-27 02:24:00,5.86285,5.86346,5.86171,5.86171,17000000.0
2006-07-27 02:25:00,5.86125,5.8628,5.86112,5.86117,10000000.0
2006-07-27 02:26:00,5.86251,5.8632,5.86164,5.86229,13000000.0
2006-07-27 02:27:00,5.86154,5.86172,5.8614,5.86172,7000000.0
2006-07-27 02:28:00,5.86222,5.86301,5.86222,5.86259,9000000.0
2006-07-27 02:29:00,5.86249,5.86361,5.86176,5.86281,20000000.0
2006-07-27 02:30:00,5.86273,5.86322,5.86219,5.8628,11000000.0
2006-07-27 02:31:00,5.86226,5.86356,5.86198,5.8635,9000000.0
2006-07-27 02:32:00,5.86238,5.86334,5.86175,5.86206,13000000.0
2006-07-27 02:33:00,5.86181,5.86362,5.86181,5.86289,14000000.0
2006-07-27 02:34:00,5.86204,5.86313,5.86123,5.86251,17000000.0
2006-07-27 02:35:00,5.86154,5.8626,5.86049,5.86049,15000000.0
2006-07-27 02:36:00,5.8615,5.8615,5.85961,5.85961,14000000.0
2006-07-27 02:37:00,5.85941,5.86144,5.85941,5.86019,13000000.0
2006-07-27 02:38:00,5.8601,5.86016,5.86,5.86016,14000000.0
2006-07-27 02:39:00,5.86023,5.86159,5.86023,5.86058,15000000.0
2006-07-27 02:40:00,5.86006,5.86043,5.85973,5.8599,12000000.0
2006-07-27 02:41:00,5.86022,5.86136,5.8598,5.86103,13000000.0
2006-07-27 02:42:00,5.86067,5.86148,5.85996,5.85996,16000000.0
2006-07-27 02:43:00,5.86012,5.86091,5.85847,5.85973,18000000.0
2006-07-27 02:44:00,5.8585,5.85963,5.8582,5.85938,10000000.0
2006-07-27 02:45:00,5.85995,5.86024,5.85874,5.85941,14000000.0
2006-07-27 02:46:00,5.85851,5.86001,5.85851,5.85903,18000000.0
2006-07-27 02:47:00,5.85947,5.86087,5.8587,5.86072,17000000.0
2006-07-27 02:48:00,5.85982,5.86019,5.85926,5.85983,7000000.0
2006-07-27 02:49:00,5.86068,5.86073,5.85943,5.85991,13000000.0
2006-07-27 02:50:00,5.85982,5.86144,5.85933,5.85933,14000000.0
2006-07-27 02:51:00,5.85946,5.86134,5.85946,5.86098,15000000.0
2006-07-27 02:52:00,5.85981,5.86132,5.85981,5.86002,15000000.0
2006-07-27 02:53:00,5.85987,5.86047,5.85933,5.85979,9000000.0
2006-07-27 02:54:00,5.86062,5.86194,5.85992,5.86194,13000000.0
2006-07-27 02:55:00,5.86079,5.86201,5.86044,5.86068,11000000.0
2006-07-27 02:56:00,5.8611,5.86273,5.86103,5.86124,18000000.0
2006-07-27 02:57:00,5.86115,5.86184,5.86084,5.86112,13000000.0
2006-07-27 02:58:00,5.86092,5.86164,5.86076,5.86078,9000000.0
2006-07-27 02:59:00,5.861,5.863,5.861,5.8618,14000000.0
2006-07-27 03:00:00,5.86152,5.86187,5.86094,5.86136,11000000.0
2006-07-27 03:01:00,5.8622,5.8622,5.86034,5.86115,11000000.0
2006-07-27 03:02:00,5.86071,5.8611,5.86012,5.86073,11000000.0
2006-07-27 03:03:00,5.86044,5.86181,5.86025,5.86085,23000000.0
2006-07-27 03:04:00,5.86056,5.86253,5.86035,5.86253,11000000.0
2006-07-27 03:05:00,5.86146,5.86271,5.86089,5.86247,17000000.0
2006-07-27 03:06:00,5.86142,5.86219,5.86087,5.86119,9000000.0
2006-07-27 03:07:00,5.86109,5.86185,5.85957,5.86101,15000000.0
2006-07-27 03:08:00,5.85985,5.86174,5.85985,5.86099,12000000.0
2006-07-27 03:09:00,5.86012,5.86125,5.86012,5.86107,15000000.0
2006-07-27 03:10:00,5.86125,5.86168,5.85971,5.86054,19000000.0
2006-07-27 03:11:00,5.86061,5.86061,5.85998,5.86002,15000000.0
2006-07-27 03:12:00,5.86036,5.86111,5.86,5.86029,18000000.0
2006-07-27 03:13:00,5.8602,5.86146,5.86013,5.86092,18000000.0
2006-07-27 03:14:00,5.86114,5.86229,5.8611,5.86142,10000000.0
2006-07-27 03:15:00,5.86106,5.8618,5.86088,5.86137,7000000.0
2006-07-27 03:16:00,5.86115,5.8616,5.86072,5.86137,8000000.0
2006-07-27 03:17:00,5.8611,5.8611,5.86057,5.86074,10000000.0
2006-07-27 03:18:00,5.86115,5.8618,5.86115,5.86155,15000000.0
2006-07-27 03:19:00,5.86141,5.86216,5.86077,5.86142,10000000.0
2006-07-27 03:20:00,5.86166,5.86173,5.86023,5.86023,16000000.0
2006-07-27 03:21:00,5.85946,5.86203,5.85944,5.86203,11000000.0
2006-07-27 03:22:00,5.86165,5.86214,5.86029,5.86029,10000000.0
2006-07-27 03:23:00,5.86032,5.86166,5.86032,5.86127,12000000.0
2006-07-27 03:24:00,5.86148,5.86237,5.86113,5.86121,13000000.0
2006-07-27 03:25:00,5.8611,5.86208,5.86094,5.86177,11000000.0
2006-07-27 03:26:00,5.86144,5.86144,5.86038,5.86038,13000000.0
2006-07-27 03:27:00,5.8604,5.86054,5.86028,5.86046,14000000.0
2006-07-27 03:28:00,5.86082,5.86192,5.86052,5.86076,18000000.0
2006-07-27 03:29:00,5.86063,5.86127,5.86025,5.86117,15000000.0
2006-07-27 03:30:00,5.86071,5.86123,5.86022,5.86033,10000000.0
2006-07-27 03:31:00,5.86042,5.86126,5.85967,5.86039,13000000.0
2006-07-27 03:32:00,5.86059,5.8611,5.85956,5.86102,16000000.0
2006-07-27 03:33:00,5.86097,5.86105,5.85998,5.8603,13000000.0
2006-07-27 03:34:00,5.86042,5.86042,5.8601,5.86015,16000000.0
2006-07-27 03:35:00,5.86073,5.86111,5.85972,5.86014,10000000.0
2006-07-27 03:36:00,5.85997,5.86084,5.85972,5.86058,11000000.0
2006-07-27 03:37:00,5.86,5.86002,5.85952,5.85959,13000000.0
2006-07-27 03:38:00,5.85978,5.86164,5.85978,5.86164,13000000.0
2006-07-27 03:39:00,5.86019,5.86053,5.85989,5.86046,13000000.0
2006-07-27 03:40:00,5.86067,5.86104,5.85991,5.85993,12000000.0
2006-07-27 03:41:00,5.86019,5.86134,5.86006,5.86017,16000000.0
2006-07-27 03:42:00,5.86143,5.86166,5.86045,5.86068,21000000.0
2006-07-27 03:43:00,5.86044,5.86151,5.86021,5.86096,18000000.0
2006-07-27 03:44:00,5.86108,5.86108,5.85969,5.86016,15000000.0
2006-07-27 03:45:00,5.86023,5.86092,5.85924,5.86026,9000000.0
2006-07-27 03:46:00,5.85906,5.85983,5.85871,5.85929,8000000.0
2006-07-27 03:47:00,5.8588,5.85968,5.85831,5.85908,11000000.0
2006-07-27 03:48:00,5.85915,5.85923,5.85815,5.85815,9000000.0
2006-07-27 03:49:00,5.85906,5.85962,5.85778,5.85848,16000000.0
2006-07-27 03:50:00,5.8589,5.8602,5.85858,5.85891,19000000.0
2006-07-27 03:51:00,5.86038,5.86067,5.85886,5.85897,9000000.0
2006-07-27 03:52:00,5.85957,5.86083,5.85889,5.85896,19000000.0
2006-07-27 03:53:00,5.85933,5.86068,5.85921,5.85921,10000000.0
2006-07-27 03:54:00,5.86012,5.86125,5.85997,5.86045,17000000.0
2006-07-27 03:55:00,5.8606,5.86102,5.85982,5.85982,16000000.0
2006-07-27 03:56:00,5.86035,5.86133,5.86028,5.86028,7000000.0
2006-07-27 03:57:00,5.86011,5.86149,5.85994,5.86065,11000000.0
2006-07-27 03:58:00,5.86063,5.86121,5.85997,5.85997,12000000.0
2006-07-27 03:59:00,5.86037,5.86088,5.85943,5.85984,17000000.0
2006-07-27 04:00:00,5.85921,5.85937,5.85889,5.85896,12000000.0
2006-07-27 04:01:00,5.85909,5.86016,5.85898,5.86016,16000000.0
2006-07-27 04:02:00,5.85955,5.85999,5.85891,5.85891,14000000.0
2006-07-27 04:03:00,5.85879,5.86018,5.85879,5.85896,12000000.0
2006-07-27 04:04:00,5.8592,5.86056,5.85899,5.85899,16000000.0
2006-07-27 04:05:00,5.85957,5.86043,5.85848,5.85922,13000000.0
2006-07-27 04:06:00,5.85883,5.86124,5.85883,5.86081,16000000.0
2006-07-27 04:07:00,5.86083,5.86105,5.85964,5.86007,13000000.0
2006-07-27 04:08:00,5.86009,5.86147,5.85983,5.86034,14000000.0
2006-07-27 04:09:00,5.86035,5.86083,5.85938,5.85938,10000000.0
2006-07-27 04:10:00,5.85942,5.86102,5.85934,5.85952,12000000.0
2006-07-27 04:11:00,5.86039,5.86053,5.85944,5.85956,14000000.0
2006-07-27 04:12:00,5.85971,5.85995,5.85886,5.85901,19000000.0
2006-07-27 04:13:00,5.85908,5.86036,5.85908,5.86004,20000000.0
2006-07-27 04:14:00,5.85988,5.8611,5.85963,5.85989,12000000.0
2006-07-27 04:15:00,5.85997,5.86107,5.85997,5.86017,8000000.0
2006-07-27 04:16:00,5.85988,5.86037,5.85922,5.85995,13000000.0
2006-07-27 04:17:00,5.86004,5.86104,5.85952,5.86013,15000000.0
2006-07-27 04:18:00,5.86018,5.86087,5.85948,5.86087,9000000.0
2006-07-27 04:19:00,5.86084,5.86109,5.85985,5.86044,12000000.0
2006-07-27 04:20:00,5.86003,5.86084,5.85967,5.85985,9000000.0
2006-07-27 04:21:00,5.85974,5.85974,5.85911,5.85911,17000000.0
2006-07-27 04:22:00,5.85959,5.86064,5.85926,5.85926,14000000.0
2006-07-27 04:23:00,5.85958,5.86,5.85954,5.85986,10000000.0
2006-07-27 04:24:00,5.86013,5.86044,5.85974,5.86028,12000000.0
2006-07-27 04:25:00,5.8606,5.86073,5.85932,5.86008,10000000.0
2006-07-27 04:26:00,5.86025,5.86029,5.85917,5.85952,7000000.0
2006-07-27 04:27:00,5.85973,5.86096,5.8593,5.85998,15000000.0
2006-07-27 04:28:00,5.85952,5.86021,5.85946,5.85979,7000000.0
2006-07-27 04:29:00,5.86086,5.86111,5.85939,5.8596,14000000.0
2006-07-27 04:30:00,5.85948,5.86051,5.85948,5.85952,11000000.0
2006-07-27 04:31:00,5.85955,5.86009,5.85948,5.85963,15000000.0
2006-07-27 04:32:00,5.85971,5.85971,5.85944,5.85958,17000000.0
2006-07-27 04:33:00,5.85955,5.86094,5.85955,5.8602,14000000.0
2006-07-27 04:34:00,5.85975,5.86072,5.85962,5.85985,9000000.0
2006-07-27 04:35:00,5.85952,5.85952,5.85922,5.85932,12000000.0
2006-07-27 04:36:00,5.85954,5.86038,5.85873,5.85933,12000000.0
2006-07-27 04:37:00,5.85931,5.8605,5.85852,5.85917,12000000.0
2006-07-27 04:38:00,5.85841,5.85986,5.85841,5.85971,11000000.0
2006-07-27 04:39:00,5.85954,5.85954,5.85927,5.85927,17000000.0
2006-07-27 04:40:00,5.85936,5.85958,5.85933,5.85934,9000000.0
2006-07-27 04:41:00,5.85944,5.85962,5.85939,5.85943,10000000.0
2006-07-27 04:42:00,5.85944,5.85955,5.85943,5.85943,8000000.0
2006-07-27 04:43:00,5.85934,5.86016,5.85926,5.85955,18000000.0
2006-07-27 04:44:00,5.8594,5.86038,5.85934,5.85961,9000000.0
2006-07-27 04:45:00,5.85926,5.85964,5.85923,5.8594,9000000.0
2006-07-27 04:46:00,5.86003,5.86117,5.85975,5.86034,16000000.0
2006-07-27 04:47:00,5.86015,5.86015,5.85968,5.85968,12000000.0
2006-07-27 04:48:00,5.85977,5.85999,5.85973,5.85975,10000000.0
2006-07-27 04:49:00,5.85978,5.86092,5.85959,5.85998,16000000.0
2006-07-27 04:50:00,5.86073,5.86194,5.86015,5.86026,16000000.0
2006-07-27 04:51:00,5.86019,5.86129,5.86019,5.86045,20000000.0
2006-07-27 04:52:00,5.86067,5.8615,5.86025,5.86044,13000000.0
2006-07-27 04:53:00,5.86122,5.86191,5.861,5.861,11000000.0
2006-07-27 04:54:00,5.86079,5.86177,5.86029,5.8608,11000000.0
2006-07-27 04:55:00,5.86069,5.86218,5.86061,5.86124,12000000.0
2006-07-27 04:56:00,5.86087,5.86098,5.86072,5.86082,16000000.0
2006-07-27 04:57:00,5.86155,5.86221,5.86147,5.86221,7000000.0
2006-07-27 04:58:00,5.86066,5.8623,5.86066,5.86119,13000000.0
2006-07-27 04:59:00,5.86149,5.86296,5.86149,5.86256,17000000.0
2006-07-27 05:00:00,5.86283,5.86329,5.86181,5.86192,10000000.0
2006-07-27 05:01:00,5.86204,5.86267,5.86159,5.86188,13000000.0
2006-07-27 05:02:00,5.86118,5.86154,5.86118,5.86143,18000000.0
2006-07-27 05:03:00,5.86201,5.86258,5.86128,5.86242,9000000.0
2006-07-27 05:04:00,5.86163,5.86254,5.8611,5.86188,12000000.0
2006-07-27 05:05:00,5.86159,5.86169,5.86074,5.86074,10000000.0
2006-07-27 05:06:00,5.86027,5.8619,5.86019,5.86146,20000000.0
2006-07-27 05:07:00,5.86028,5.86095,5.85975,5.85983,10000000.0
2006-07-27 05:08:00,5.85959,5.86152,5.85959,5.86042,17000000.0
2006-07-27 05:09:00,5.86012,5.86125,5.86001,5.86065,15000000.0
2006-07-27 05:10:00,5.86083,5.86148,5.86046,5.86092,10000000.0
2006-07-27 05:11:00,5.86092,5.86181,5.86042,5.86104,16000000.0
2006-07-27 05:12:00,5.86043,5.8617,5.86041,5.86041,7000000.0
2006-07-27 05:13:00,5.86021,5.86078,5.8602,5.86054,12000000.0
2006-07-27 05:14:00,5.8609,5.86217,5.86047,5.86047,14000000.0
2006-07-27 05:15:00,5.86032,5.86042,5.86016,5.86034,16000000.0
2006-07-27 05:16:00,5.86068,5.86216,5.86052,5.86052,15000000.0
2006-07-27 05:17:00,5.86069,5.86156,5.86043,5.86114,10000000.0
2006-07-27 05:18:00,5.8611,5.86182,5.86067,5.86083,13000000.0
2006-07-27 05:19:00,5.86016,5.86041,5.86013,5.86037,13000000.0
2006-07-27 05:20:00,5.86027,5.86039,5.86011,5.86022,20000000.0
2006-07-27 05:21:00,5.86027,5.86039,5.86017,5.86035,9000000.0
2006-07-27 05:22:00,5.86069,5.86182,5.86023,5.86085,17000000.0
2006-07-27 05:23:00,5.86085,5.86138,5.86016,5.861,14000000.0
2006-07-27 05:24:00,5.86085,5.86191,5.86059,5.86122,19000000.0
2006-07-27 05:25:00,5.85943,5.86064,5.85943,5.86023,13000000.0
2006-07-27 05:26:00,5.85993,5.86017,5.85985,5.85985,13000000.0
2006-07-27 05:27:00,5.8601,5.86017,5.85989,5.85994,13000000.0
2006-07-27 05:28:00,5.86007,5.86132,5.85979,5.86035,10000000.0
2006-07-27 05:29:00,5.86045,5.86045,5.85985,5.85997,17000000.0
2006-07-27 05:30:00,5.8598,5.86002,5.85972,5.85983,21000000.0
2006-07-27 05:31:00,5.86009,5.86015,5.85985,5.85986,13000000.0
2006-07-27 05:32:00,5.86021,5.86182,5.86021,5.86182,16000000.0
2006-07-27 05:33:00,5.8615,5.8615,5.8603,5.86048,13000000.0
2006-07-27 05:34:00,5.8599,5.86086,5.8597,5.86001,13000000.0
2006-07-27 05:35:00,5.86,5.8603,5.86,5.86013,14000000.0
2006-07-27 05:36:00,5.86,5.86017,5.85991,5.86001,18000000.0
2006-07-27 05:37:00,5.86063,5.86107,5.8601,5.86093,12000000.0
2006-07-27 05:38:00,5.86009,5.86132,5.86002,5.8605,13000000.0
2006-07-27 05:39:00,5.86047,5.86069,5.86043,5.8605,21000000.0
2006-07-27 05:40:00,5.8604,5.86122,5.86028,5.86101,14000000.0
2006-07-27 05:41:00,5.86094,5.8613,5.86044,5.86061,13000000.0
2006-07-27 05:42:00,5.86032,5.86089,5.86013,5.86043,8000000.0
2006-07-27 05:43:00,5.86027,5.8603,5.8597,5.85999,13000000.0
2006-07-27 05:44:00,5.8598,5.86087,5.85952,5.86055,13000000.0
2006-07-27 05:45:00,5.86108,5.86155,5.85998,5.85998,24000000.0
2006-07-27 05:46:00,5.85977,5.86067,5.85958,5.86035,14000000.0
2006-07-27 05:47:00,5.86027,5.86085,5.86,5.86049,11000000.0
2006-07-27 05:48:00,5.86022,5.86133,5.85988,5.86047,18000000.0
2006-07-27 05:49:00,5.86042,5.86063,5.85973,5.85973,10000000.0
2006-07-27 05:50:00,5.85927,5.86045,5.85911,5.85952,10000000.0
2006-07-27 05:51:00,5.86084,5.86099,5.85969,5.85981,11000000.0
2006-07-27 05:52:00,5.86026,5.86099,5.85981,5.85981,19000000.0
2006-07-27 05:53:00,5.85934,5.85935,5.85908,5.85935,15000000.0
2006-07-27 05:54:00,5.85934,5.85934,5.85917,5.85917,7000000.0
2006-07-27 05:55:00,5.85953,5.8608,5.85953,5.86019,12000000.0
2006-07-27 05:56:00,5.85998,5.86132,5.85958,5.86043,16000000.0
2006-07-27 05:57:00,5.86045,5.86109,5.86017,5.86017,11000000.0
2006-07-27 05:58:00,5.85998,5.86133,5.85971,5.85971,22000000.0
2006-07-27 05:59:00,5.85991,5.86149,5.85991,5.86069,9000000.0
2006-07-27 06:00:00,5.86066,5.86145,5.85963,5.86011,17000000.0
2006-07-27 06:01:00,5.85993,5.85993,5.85913,5.85913,18000000.0
2006-07-27 06:02:00,5.85925,5.85925,5.85899,5.85925,18000000.0
2006-07-27 06:03:00,5.85905,5.85932,5.85905,5.85925,16000000.0
2006-07-27 06:04:00,5.85927,5.85927,5.85895,5.85922,8000000.0
2006-07-27 06:05:00,5.85911,5.85928,5.85903,5.85918,10000000.0
2006-07-27 06:06:00,5.85905,5.85933,5.85901,5.85933,27000000.0
2006-07-27 06:07:00,5.85915,5.85928,5.85895,5.85915,17000000.0
2006-07-27 06:08:00,5.85932,5.85932,5.85902,5.85912,14000000.0
2006-07-27 06:09:00,5.85914,5.85941,5.85913,5.85934,13000000.0
2006-07-27 06:10:00,5.85915,5.85935,5.85904,5.85921,14000000.0
2006-07-27 06:11:00,5.85958,5.86072,5.85907,5.85938,16000000.0
2006-07-27 06:12:00,5.8599,5.86058,5.85894,5.85897,17000000.0
2006-07-27 06:13:00,5.85908,5.86035,5.85896,5.85958,14000000.0
2006-07-27 06:14:00,5.85961,5.86108,5.85961,5.86067,12000000.0
2006-07-27 06:15:00,5.86037,5.86127,5.85965,5.85973,13000000.0
2006-07-27 06:16:00,5.86021,5.86049,5.86004,5.86004,14000000.0
2006-07-27 06:17:00,5.85975,5.86,5.85975,5.85976,11000000.0
2006-07-27 06:18:00,5.85999,5.86007,5.85983,5.86006,12000000.0
2006-07-27 06:19:00,5.86041,5.86132,5.86008,5.86041,19000000.0
2006-07-27 06:20:00,5.85963,5.85979,5.85704,5.85767,11000000.0
2006-07-27 06:21:00,5.85718,5.85813,5.85681,5.85695,9000000.0
2006-07-27 06:22:00,5.85679,5.8578,5.85629,5.85652,22000000.0
2006-07-27 06:23:00,5.85703,5.85757,5.85579,5.85723,18000000.0
2006-07-27 06:24:00,5.85748,5.85769,5.85655,5.85685,8000000.0
2006-07-27 06:25:00,5.85655,5.85702,5.8557,5.85654,9000000.0
2006-07-27 06:26:00,5.85688,5.8577,5.85609,5.85705,13000000.0
2006-07-27 06:27:00,5.85659,5.85729,5.85589,5.85654,15000000.0
2006-07-27 06:28:00,5.85632,5.85689,5.85547,5.85616,18000000.0
2006-07-27 06:29:00,5.85595,5.85726,5.85574,5.85674,16000000.0
2006-07-27 06:30:00,5.85813,5.85813,5.8564,5.8564,10000000.0
2006-07-27 06:31:00,5.85581,5.8574,5.85581,5.85732,13000000.0
2006-07-27 06:32:00,5.85657,5.85801,5.85634,5.85801,10000000.0
2006-07-27 06:33:00,5.85728,5.85823,5.85708,5.85748,10000000.0
2006-07-27 06:34:00,5.8575,5.85855,5.85645,5.85662,15000000.0
2006-07-27 06:35:00,5.857,5.85803,5.85693,5.85803,13000000.0
2006-07-27 06:36:00,5.858,5.8581,5.85692,5.85717,23000000.0
2006-07-27 06:37:00,5.85736,5.85778,5.8557,5.8557,11000000.0
2006-07-27 06:38:00,5.85636,5.8575,5.85636,5.85704,17000000.0
2006-07-27 06:39:00,5.85676,5.85718,5.85589,5.85589,8000000.0
2006-07-27 06:40:00,5.85574,5.85683,5.85562,5.85562,15000000.0
2006-07-27 06:41:00,5.8556,5.85692,5.8556,5.85585,15000000.0
2006-07-27 06:42:00,5.85675,5.85734,5.85546,5.8565,16000000.0
2006-07-27 06:43:00,5.8561,5.85736,5.85598,5.85724,12000000.0
2006-07-27 06:44:00,5.85684,5.85684,5.85528,5.85596,13000000.0
2006-07-27 06:45:00,5.85667,5.85731,5.85515,5.85515,14000000.0
2006-07-27 06:46:00,5.85548,5.85692,5.85548,5.85595,12000000.0
2006-07-27 06:47:00,5.85619,5.85724,5.85619,5.85656,11000000.0
2006-07-27 06:48:00,5.85651,5.85802,5.85651,5.85705,15000000.0
2006-07-27 06:49:00,5.85671,5.858,5.85597,5.8578,17000000.0
2006-07-27 06:50:00,5.85737,5.85765,5.85619,5.85699,13000000.0
2006-07-27 06:51:00,5.85672,5.85738,5.85541,5.85541,8000000.0
2006-07-27 06:52:00,5.85723,5.85778,5.85648,5.85673,14000000.0
2006-07-27 06:53:00,5.8575,5.85767,5.856,5.85754,13000000.0
2006-07-27 06:54:00,5.85638,5.85682,5.85578,5.85647,8000000.0
2006-07-27 06:55:00,5.85604,5.85712,5.85571,5.85646,10000000.0
2006-07-27 06:56:00,5.85582,5.85726,5.85569,5.85569,11000000.0
2006-07-27 06:57:00,5.85559,5.85718,5.85559,5.85718,17000000.0
2006-07-27 06:58:00,5.85688,5.85735,5.85582,5.85659,12000000.0
2006-07-27 06:59:00,5.85704,5.85781,5.85655,5.85689,14000000.0
2006-07-27 07:00:00,5.85686,5.85742,5.8565,5.85742,11000000.0
2006-07-27 07:01:00,5.85781,5.8581,5.85691,5.85691,10000000.0
2006-07-27 07:02:00,5.85685,5.85845,5.85683,5.85845,14000000.0
2006-07-27 07:03:00,5.85725,5.85816,5.85694,5.85793,7000000.0
2006-07-27 07:04:00,5.85779,5.85854,5.85695,5.85821,16000000.0
2006-07-27 07:05:00,5.85745,5.85804,5.85674,5.85725,15000000.0
2006-07-27 07:06:00,5.85709,5.85828,5.85697,5.8581,16000000.0
2006-07-27 07:07:00,5.85844,5.85844,5.85714,5.85741,12000000.0
2006-07-27 07:08:00,5.85675,5.85759,5.85663,5.85707,8000000.0
2006-07-27 07:09:00,5.85705,5.8598,5.85705,5.85817,8000000.0
2006-07-27 07:10:00,5.85711,5.85828,5.85644,5.85658,16000000.0
2006-07-27 07:11:00,5.85746,5.85837,5.85718,5.85768,17000000.0
2006-07-27 07:12:00,5.85745,5.85779,5.85678,5.8568,20000000.0
2006-07-27 07:13:00,5.85682,5.85791,5.85658,5.85707,18000000.0
2006-07-27 07:14:00,5.85762,5.85842,5.8571,5.85712,11000000.0
2006-07-27 07:15:00,5.85743,5.8582,5.85658,5.85661,18000000.0
2006-07-27 07:16:00,5.85709,5.85785,5.85683,5.85785,18000000.0
2006-07-27 07:17:00,5.85841,5.85841,5.85708,5.85749,12000000.0
2006-07-27 07:18:00,5.85647,5.85783,5.85596,5.85699,18000000.0
2006-07-27 07:19:00,5.85693,5.85698,5.8556,5.85654,14000000.0
2006-07-27 07:20:00,5.85682,5.85696,5.85581,5.85687,18000000.0
2006-07-27 07:21:00,5.85638,5.85651,5.85499,5.85616,13000000.0
2006-07-27 07:22:00,5.85636,5.85695,5.85522,5.8561,14000000.0
2006-07-27 07:23:00,5.85567,5.85608,5.85567,5.85592,15000000.0
2006-07-27 07:24:00,5.85634,5.85758,5.85576,5.85654,16000000.0
2006-07-27 07:25:00,5.8563,5.85773,5.8563,5.85773,15000000.0
2006-07-27 07:26:00,5.8582,5.8582,5.85628,5.85628,13000000.0
2006-07-27 07:27:00,5.85649,5.85836,5.85649,5.85836,12000000.0
2006-07-27 07:28:00,5.85743,5.85796,5.85655,5.85702,22000000.0
2006-07-27 07:29:00,5.85685,5.85859,5.85676,5.85751,16000000.0
2006-07-27 07:30:00,5.8571,5.85725,5.85684,5.85684,14000000.0
2006-07-27 07:31:00,5.85648,5.85755,5.85632,5.85749,13000000.0
2006-07-27 07:32:00,5.85711,5.85717,5.85503,5.85573,9000000.0
2006-07-27 07:33:00,5.85471,5.85634,5.85471,5.85634,7000000.0
2006-07-27 07:34:00,5.85604,5.85628,5.85496,5.85567,18000000.0
2006-07-27 07:35:00,5.85609,5.85619,5.85531,5.85553,9000000.0
2006-07-27 07:36:00,5.85543,5.85632,5.8552,5.85549,13000000.0
2006-07-27 07:37:00,5.85469,5.856,5.85459,5.856,11000000.0
2006-07-27 07:38:00,5.8544,5.85603,5.8544,5.8553,11000000.0
2006-07-27 07:39:00,5.85443,5.85604,5.85443,5.85491,19000000.0
2006-07-27 07:40:00,5.85392,5.85433,5.85289,5.85386,11000000.0
2006-07-27 07:41:00,5.85299,5.85345,5.85223,5.85325,7000000.0
2006-07-27 07:42:00,5.85294,5.85391,5.85202,5.85391,13000000.0
2006-07-27 07:43:00,5.8535,5.85406,5.8522,5.85287,14000000.0
2006-07-27 07:44:00,5.85314,5.85371,5.85238,5.85274,10000000.0
2006-07-27 07:45:00,5.85306,5.85338,5.85277,5.85332,8000000.0
2006-07-27 07:46:00,5.8526,5.8528,5.85047,5.85102,13000000.0
2006-07-27 07:47:00,5.85193,5.85308,5.85103,5.8521,15000000.0
2006-07-27 07:48:00,5.85259,5.85265,5.85088,5.85194,13000000.0
2006-07-27 07:49:00,5.85124,5.8529,5.85111,5.85242,10000000.0
2006-07-27 07:50:00,5.85208,5.85288,5.8516,5.85179,17000000.0
2006-07-27 07:51:00,5.85188,5.85328,5.85128,5.85293,16000000.0
2006-07-27 07:52:00,5.85409,5.85417,5.85215,5.85328,13000000.0
2006-07-27 07:53:00,5.85414,5.85414,5.85206,5.85206,10000000.0
2006-07-27 07:54:00,5.85282,5.85327,5.85249,5.85307,11000000.0
2006-07-27 07:55:00,5.85325,5.85406,5.85249,5.85255,12000000.0
2006-07-27 07:56:00,5.85303,5.85303,5.85081,5.85081,13000000.0
2006-07-27 07:57:00,5.85227,5.85304,5.85214,5.85214,8000000.0
2006-07-27 07:58:00,5.85176,5.85176,5.85119,5.85119,14000000.0
2006-07-27 07:59:00,5.85166,5.85272,5.85063,5.8515,15000000.0
2006-07-27 08:00:00,5.85224,5.85224,5.85094,5.85185,10000000.0
2006-07-27 08:01:00,5.8524,5.85381,5.85166,5.85381,13000000.0
2006-07-27 08:02:00,5.85344,5.85344,5.85163,5.85205,14000000.0
2006-07-27 08:03:00,5.85182,5.85326,5.85141,5.85258,12000000.0
2006-07-27 08:04:00,5.85313,5.85448,5.85252,5.85269,16000000.0
2006-07-27 08:05:00,5.85258,5.85338,5.85247,5.85247,14000000.0
2006-07-27 08:06:00,5.85226,5.85353,5.85193,5.85321,19000000.0
2006-07-27 08:07:00,5.85246,5.85315,5.85055,5.85249,19000000.0
2006-07-27 08:08:00,5.8523,5.85317,5.85147,5.85248,11000000.0
2006-07-27 08:09:00,5.85226,5.85254,5.85152,5.85192,10000000.0
2006-07-27 08:10:00,5.85193,5.85343,5.85193,5.85269,16000000.0
2006-07-27 08:11:00,5.85257,5.85307,5.85171,5.85171,9000000.0
2006-07-27 08:12:00,5.85175,5.85318,5.85175,5.85261,10000000.0
2006-07-27 08:13:00,5.85235,5.85347,5.85227,5.85347,11000000.0
2006-07-27 08:14:00,5.85352,5.85404,5.85214,5.85342,12000000.0
2006-07-27 08:15:00,5.85404,5.85428,5.85254,5.8541,15000000.0
2006-07-27 08:16:00,5.85471,5.85539,5.85334,5.85448,14000000.0
2006-07-27 08:17:00,5.85384,5.85445,5.85364,5.85433,10000000.0
2006-07-27 08:18:00,5.85468,5.85538,5.85404,5.85495,9000000.0
2006-07-27 08:19:00,5.85509,5.85586,5.85473,5.85527,11000000.0
2006-07-27 08:20:00,5.85667,5.85729,5.85571,5.85618,11000000.0
2006-07-27 08:21:00,5.8567,5.85841,5.85662,5.85797,20000000.0
2006-07-27 08:22:00,5.85766,5.85766,5.85565,5.85565,8000000.0
2006-07-27 08:23:00,5.85504,5.8559,5.85441,5.85581,12000000.0
2006-07-27 08:24:00,5.85483,5.8567,5.85434,5.85563,13000000.0
2006-07-27 08:25:00,5.8564,5.85716,5.85553,5.85651,12000000.0
2006-07-27 08:26:00,5.85644,5.85652,5.8554,5.85553,13000000.0
2006-07-27 08:27:00,5.85636,5.85777,5.85626,5.85776,11000000.0
2006-07-27 08:28:00,5.85635,5.85791,5.85635,5.85663,8000000.0
2006-07-27 08:29:00,5.85689,5.8584,5.85676,5.85732,12000000.0
2006-07-27 08:30:00,5.85723,5.85771,5.85641,5.85643,11000000.0
2006-07-27 08:31:00,5.85656,5.85704,5.85615,5.85684,10000000.0
2006-07-27 08:32:00,5.85725,5.85808,5.85639,5.85703,13000000.0
2006-07-27 08:33:00,5.85759,5.85865,5.85734,5.85833,11000000.0
2006-07-27 08:34:00,5.85828,5.85954,5.85741,5.85839,17000000.0
2006-07-27 08:35:00,5.8587,5.85911,5.85712,5.85843,11000000.0
2006-07-27 08:36:00,5.85866,5.85902,5.85711,5.85816,10000000.0
2006-07-27 08:37:00,5.85813,5.85902,5.85758,5.85885,9000000.0
2006-07-27 08:38:00,5.85845,5.85957,5.85804,5.85898,18000000.0
2006-07-27 08:39:00,5.85944,5.85953,5.85835,5.85868,8000000.0
2006-07-27 08:40:00,5.85927,5.85971,5.85785,5.8586,7000000.0
2006-07-27 08:41:00,5.85915,5.85926,5.8573,5.85782,16000000.0
2006-07-27 08:42:00,5.85713,5.85844,5.85586,5.85699,14000000.0
2006-07-27 08:43:00,5.85551,5.85708,5.85533,5.85585,12000000.0
2006-07-27 08:44:00,5.85482,5.85548,5.85416,5.85526,9000000.0
2006-07-27 08:45:00,5.85461,5.85505,5.85395,5.85505,18000000.0
2006-07-27 08:46:00,5.85563,5.85573,5.8543,5.85527,14000000.0
2006-07-27 08:47:00,5.85584,5.85597,5.85414,5.85528,18000000.0
2006-07-27 08:48:00,5.85529,5.85587,5.85414,5.85539,12000000.0
2006-07-27 08:49:00,5.85513,5.857,5.85404,5.857,14000000.0
2006-07-27 08:50:00,5.8567,5.8568,5.85523,5.85678,16000000.0
2006-07-27 08:51:00,5.85724,5.85724,5.85399,5.854,21000000.0
2006-07-27 08:52:00,5.85462,5.85712,5.85462,5.85602,20000000.0
2006-07-27 08:53:00,5.85573,5.85649,5.85491,5.85639,7000000.0
2006-07-27 08:54:00,5.85597,5.85627,5.85488,5.85561,17000000.0
2006-07-27 08:55:00,5.85574,5.85622,5.85463,5.85622,12000000.0
2006-07-27 08:56:00,5.85603,5.85772,5.85524,5.85557,17000000.0
2006-07-27 08:57:00,5.85533,5.8566,5.85477,5.85645,16000000.0
2006-07-27 08:58:00,5.85581,5.85733,5.85542,5.85604,12000000.0
2006-07-27 08:59:00,5.85579,5.85737,5.85516,5.85666,13000000.0
2006-07-27 09:00:00,5.85552,5.85576,5.85381,5.8547,17000000.0
2006-07-27 09:01:00,5.85402,5.85547,5.85368,5.85475,13000000.0
2006-07-27 09:02:00,5.8549,5.85546,5.85439,5.8546,8000000.0
2006-07-27 09:03:00,5.85451,5.85549,5.85373,5.85456,16000000.0
2006-07-27 09:04:00,5.85476,5.85565,5.85476,5.85492,8000000.0
2006-07-27 09:05:00,5.85395,5.85552,5.85395,5.85421,11000000.0
2006-07-27 09:06:00,5.85358,5.85502,5.85354,5.85354,10000000.0
2006-07-27 09:07:00,5.85388,5.85478,5.85367,5.85462,10000000.0
2006-07-27 09:08:00,5.85387,5.85415,5.85208,5.85361,19000000.0
2006-07-27 09:09:00,5.85313,5.85319,5.8518,5.85281,16000000.0
2006-07-27 09:10:00,5.85246,5.85254,5.85025,5.85091,8000000.0
2006-07-27 09:11:00,5.84981,5.8499,5.8482,5.84852,11000000.0
2006-07-27 09:12:00,5.84831,5.84915,5.84744,5.84827,16000000.0
2006-07-27 09:13:00,5.84987,5.84994,5.84791,5.84994,15000000.0
2006-07-27 09:14:00,5.85136,5.85246,5.85014,5.85229,17000000.0
2006-07-27 09:15:00,5.85281,5.8533,5.85191,5.85226,12000000.0
2006-07-27 09:16:00,5.85233,5.85326,5.85166,5.85301,14000000.0
2006-07-27 09:17:00,5.85304,5.85356,5.85156,5.8525,14000000.0
2006-07-27 09:18:00,5.85372,5.85424,5.85278,5.85311,18000000.0
2006-07-27 09:19:00,5.85265,5.85298,5.85093,5.85115,14000000.0
2006-07-27 09:20:00,5.85123,5.85256,5.85064,5.85256,18000000.0
2006-07-27 09:21:00,5.85282,5.85357,5.85197,5.85327,17000000.0
2006-07-27 09:22:00,5.85325,5.85542,5.85325,5.85509,13000000.0
2006-07-27 09:23:00,5.85596,5.85652,5.854,5.85454,12000000.0
2006-07-27 09:24:00,5.85383,5.85397,5.85257,5.85261,14000000.0
2006-07-27 09:25:00,5.85354,5.85355,5.85254,5.85319,9000000.0
2006-07-27 09:26:00,5.85286,5.85364,5.85176,5.85324,13000000.0
2006-07-27 09:27:00,5.85339,5.85339,5.85198,5.85248,13000000.0
2006-07-27 09:28:00,5.85317,5.8535,5.85196,5.85235,19000000.0
2006-07-27 09:29:00,5.85256,5.85369,5.85235,5.85274,14000000.0
2006-07-27 09:30:00,5.85374,5.85419,5.85252,5.85306,15000000.0
2006-07-27 09:31:00,5.85158,5.85391,5.85158,5.85318,11000000.0
2006-07-27 09:32:00,5.85295,5.85522,5.85285,5.85314,16000000.0
2006-07-27 09:33:00,5.85361,5.85468,5.85319,5.8541,9000000.0
2006-07-27 09:34:00,5.85338,5.85451,5.85247,5.85451,18000000.0
2006-07-27 09:35:00,5.85326,5.85414,5.85289,5.854,14000000.0
2006-07-27 09:36:00,5.85313,5.85463,5.85271,5.85456,16000000.0
2006-07-27 09:37:00,5.85341,5.85451,5.85312,5.85394,20000000.0
2006-07-27 09:38:00,5.85301,5.85402,5.85222,5.85402,19000000.0
2006-07-27 09:39:00,5.85401,5.85403,5.85241,5.85279,16000000.0
2006-07-27 09:40:00,5.85326,5.85326,5.85029,5.85109,12000000.0
2006-07-27 09:41:00,5.84993,5.85124,5.84915,5.85058,18000000.0
2006-07-27 09:42:00,5.85142,5.85306,5.85105,5.8529,16000000.0
2006-07-27 09:43:00,5.85371,5.85371,5.85144,5.85218,15000000.0
2006-07-27 09:44:00,5.85083,5.85227,5.85083,5.85099,13000000.0
2006-07-27 09:45:00,5.85015,5.85149,5.84888,5.84951,13000000.0
2006-07-27 09:46:00,5.85006,5.85122,5.84977,5.85007,17000000.0
2006-07-27 09:47:00,5.85123,5.85123,5.84952,5.85055,13000000.0
2006-07-27 09:48:00,5.8513,5.85328,5.85052,5.85197,16000000.0
2006-07-27 09:49:00,5.8532,5.85421,5.85251,5.85321,17000000.0
2006-07-27 09:50:00,5.85262,5.85386,5.8521,5.8533,12000000.0
2006-07-27 09:51:00,5.85314,5.85398,5.85187,5.85398,16000000.0
2006-07-27 09:52:00,5.85448,5.85464,5.85316,5.85407,16000000.0
2006-07-27 09:53:00,5.85439,5.85542,5.854,5.8541,15000000.0
2006-07-27 09:54:00,5.85393,5.85393,5.85178,5.85279,15000000.0
2006-07-27 09:55:00,5.85308,5.85478,5.85288,5.85471,15000000.0
2006-07-27 09:56:00,5.85438,5.85505,5.85258,5.85309,17000000.0
2006-07-27 09:57:00,5.85392,5.85398,5.85295,5.85382,12000000.0
2006-07-27 09:58:00,5.85383,5.85418,5.85276,5.85319,14000000.0
2006-07-27 09:59:00,5.85374,5.85398,5.85234,5.85346,10000000.0
2006-07-27 10:00:00,5.85388,5.85398,5.85242,5.85357,11000000.0
2006-07-27 10:01:00,5.85355,5.8538,5.85127,5.85281,24000000.0
2006-07-27 10:02:00,5.85283,5.85328,5.85097,5.85097,14000000.0
2006-07-27 10:03:00,5.85112,5.8529,5.8509,5.85267,16000000.0
2006-07-27 10:04:00,5.85185,5.85221,5.85103,5.85152,10000000.0
2006-07-27 10:05:00,5.85195,5.85253,5.8514,5.8521,10000000.0
2006-07-27 10:06:00,5.85181,5.85251,5.85096,5.85251,9000000.0
2006-07-27 10:07:00,5.85152,5.85334,5.85152,5.85259,11000000.0
2006-07-27 10:08:00,5.85204,5.85274,5.85173,5.85234,9000000.0
2006-07-27 10:09:00,5.85287,5.85403,5.85282,5.85304,11000000.0
2006-07-27 10:10:00,5.85355,5.85412,5.85249,5.85412,15000000.0
2006-07-27 10:11:00,5.85307,5.8537,5.85203,5.8537,16000000.0
2006-07-27 10:12:00,5.85314,5.85408,5.85196,5.85408,19000000.0
2006-07-27 10:13:00,5.85359,5.85359,5.85115,5.85115,9000000.0
2006-07-27 10:14:00,5.85172,5.85269,5.85172,5.8523,11000000.0
2006-07-27 10:15:00,5.85247,5.85285,5.85173,5.85262,8000000.0
2006-07-27 10:16:00,5.85316,5.85327,5.85188,5.853,17000000.0
2006-07-27 10:17:00,5.85299,5.85367,5.85207,5.8522,16000000.0
2006-07-27 10:18:00,5.85228,5.85376,5.85228,5.8529,16000000.0
2006-07-27 10:19:00,5.85224,5.85353,5.85175,5.85259,17000000.0
2006-07-27 10:20:00,5.85183,5.85271,5.85161,5.85211,16000000.0
2006-07-27 10:21:00,5.85203,5.85278,5.85203,5.85212,7000000.0
2006-07-27 10:22:00,5.85227,5.85252,5.8515,5.85233,10000000.0
2006-07-27 10:23:00,5.85209,5.85306,5.85185,5.85255,14000000.0
2006-07-27 10:24:00,5.85192,5.85273,5.85099,5.85249,13000000.0
2006-07-27 10:25:00,5.85267,5.85282,5.85131,5.85218,12000000.0
2006-07-27 10:26:00,5.85212,5.85317,5.85207,5.85283,11000000.0
2006-07-27 10:27:00,5.85277,5.85277,5.85147,5.85277,13000000.0
2006-07-27 10:28:00,5.85287,5.8534,5.85211,5.85338,13000000.0
2006-07-27 10:29:00,5.85269,5.85339,5.85208,5.85252,11000000.0
2006-07-27 10:30:00,5.85255,5.85379,5.85225,5.85321,9000000.0
2006-07-27 10:31:00,5.85325,5.85326,5.85118,5.85165,16000000.0
2006-07-27 10:32:00,5.85234,5.85256,5.8504,5.85171,9000000.0
2006-07-27 10:33:00,5.85045,5.85139,5.85045,5.85101,12000000.0
2006-07-27 10:34:00,5.85094,5.8521,5.85062,5.85139,11000000.0
2006-07-27 10:35:00,5.85146,5.85279,5.85092,5.85153,17000000.0
2006-07-27 10:36:00,5.85155,5.85203,5.851,5.85159,10000000.0
2006-07-27 10:37:00,5.85155,5.85344,5.85155,5.85344,15000000.0
2006-07-27 10:38:00,5.85263,5.85457,5.85156,5.85277,17000000.0
2006-07-27 10:39:00,5.85259,5.85322,5.85175,5.85221,13000000.0
2006-07-27 10:40:00,5.85241,5.8533,5.85214,5.85214,10000000.0
2006-07-27 10:41:00,5.85272,5.85361,5.85174,5.85282,15000000.0
2006-07-27 10:42:00,5.85256,5.85391,5.85187,5.85246,12000000.0
2006-07-27 10:43:00,5.85231,5.85387,5.85172,5.85255,13000000.0
2006-07-27 10:44:00,5.85369,5.85369,5.8508,5.85192,12000000.0
2006-07-27 10:45:00,5.85219,5.85256,5.85142,5.85168,13000000.0
2006-07-27 10:46:00,5.85135,5.85235,5.85109,5.85146,13000000.0
2006-07-27 10:47:00,5.85233,5.85354,5.85231,5.85323,7000000.0
2006-07-27 10:48:00,5.85345,5.85447,5.85238,5.85355,12000000.0
2006-07-27 10:49:00,5.85357,5.85385,5.8529,5.85356,10000000.0
2006-07-27 10:50:00,5.85331,5.85445,5.85267,5.8532,14000000.0
2006-07-27 10:51:00,5.85337,5.85367,5.85256,5.85367,11000000.0
2006-07-27 10:52:00,5.85334,5.85422,5.85243,5.85332,20000000.0
2006-07-27 10:53:00,5.85191,5.85341,5.85175,5.85191,9000000.0
2006-07-27 10:54:00,5.85178,5.85394,5.85178,5.85299,18000000.0
2006-07-27 10:55:00,5.85252,5.85369,5.85246,5.85299,10000000.0
2006-07-27 10:56:00,5.85313,5.85421,5.85285,5.85376,11000000.0
2006-07-27 10:57:00,5.85343,5.85494,5.85334,5.8549,8000000.0
2006-07-27 10:58:00,5.85439,5.85637,5.85439,5.85637,10000000.0
2006-07-27 10:59:00,5.85578,5.85599,5.85434,5.85584,10000000.0
2006-07-27 11:00:00,5.85586,5.85615,5.85384,5.85571,15000000.0
2006-07-27 11:01:00,5.85556,5.85611,5.85331,5.85429,12000000.0
2006-07-27 11:02:00,5.85621,5.85651,5.8554,5.85619,8000000.0
2006-07-27 11:03:00,5.85659,5.85742,5.85615,5.85703,11000000.0
2006-07-27 11:04:00,5.85735,5.85774,5.85631,5.85774,15000000.0
2006-07-27 11:05:00,5.85713,5.85782,5.85661,5.85674,17000000.0
2006-07-27 11:06:00,5.85691,5.85754,5.85584,5.85667,12000000.0
2006-07-27 11:07:00,5.85692,5.85692,5.85515,5.85515,11000000.0
2006-07-27 11:08:00,5.85472,5.85655,5.85472,5.85625,22000000.0
2006-07-27 11:09:00,5.85535,5.85595,5.85457,5.85514,9000000.0
2006-07-27 11:10:00,5.855,5.85567,5.85416,5.85484,16000000.0
2006-07-27 11:11:00,5.85464,5.85551,5.85435,5.85466,7000000.0
2006-07-27 11:12:00,5.85515,5.8556,5.8543,5.85448,15000000.0
2006-07-27 11:13:00,5.85466,5.85517,5.8535,5.85455,11000000.0
2006-07-27 11:14:00,5.85409,5.85541,5.85362,5.8553,18000000.0
2006-07-27 11:15:00,5.8549,5.8549,5.85319,5.85425,11000000.0
2006-07-27 11:16:00,5.8541,5.8541,5.85272,5.85325,13000000.0
2006-07-27 11:17:00,5.85293,5.85404,5.85237,5.85288,13000000.0
2006-07-27 11:18:00,5.85315,5.85328,5.85184,5.8526,9000000.0
2006-07-27 11:19:00,5.85186,5.85249,5.85152,5.85169,17000000.0
2006-07-27 11:20:00,5.85026,5.85239,5.85026,5.85127,14000000.0
2006-07-27 11:21:00,5.85152,5.85242,5.85105,5.85132,14000000.0
2006-07-27 11:22:00,5.85085,5.85209,5.85054,5.85056,22000000.0
2006-07-27 11:23:00,5.85013,5.85256,5.85013,5.85201,8000000.0
2006-07-27 11:24:00,5.85229,5.85232,5.85094,5.85143,18000000.0
2006-07-27 11:25:00,5.85228,5.85258,5.85085,5.85258,9000000.0
2006-07-27 11:26:00,5.85147,5.85345,5.85126,5.85299,15000000.0
2006-07-27 11:27:00,5.85291,5.85329,5.85192,5.85243,10000000.0
2006-07-27 11:28:00,5.85318,5.85382,5.85179,5.85285,13000000.0
2006-07-27 11:29:00,5.85251,5.85352,5.85137,5.85285,17000000.0
2006-07-27 11:30:00,5.85322,5.85396,5.85236,5.85354,13000000.0
2006-07-27 11:31:00,5.85265,5.85398,5.85214,5.85398,12000000.0
2006-07-27 11:32:00,5.85475,5.85491,5.85326,5.8536,20000000.0
2006-07-27 11:33:00,5.85375,5.85529,5.85299,5.85424,16000000.0
2006-07-27 11:34:00,5.85515,5.85515,5.8539,5.8541,13000000.0
2006-07-27 11:35:00,5.85424,5.85424,5.85232,5.8528,14000000.0
2006-07-27 11:36:00,5.85268,5.85364,5.85268,5.85339,11000000.0
2006-07-27 11:37:00,5.853,5.85356,5.85291,5.85291,16000000.0
2006-07-27 11:38:00,5.85344,5.85344,5.85228,5.85228,8000000.0
2006-07-27 11:39:00,5.85179,5.85232,5.851,5.851,11000000.0
2006-07-27 11:40:00,5.85162,5.85294,5.85119,5.85196,12000000.0
2006-07-27 11:41:00,5.85259,5.85305,5.85178,5.85223,10000000.0
2006-07-27 11:42:00,5.85225,5.85271,5.85153,5.85236,10000000.0
2006-07-27 11:43:00,5.85226,5.85277,5.85101,5.8525,17000000.0
2006-07-27 11:44:00,5.85285,5.853,5.85218,5.85229,15000000.0
2006-07-27 11:45:00,5.85298,5.85302,5.85223,5.85288,16000000.0
2006-07-27 11:46:00,5.85281,5.85289,5.85235,5.85263,7000000.0
2006-07-27 11:47:00,5.8526,5.85478,5.85248,5.85339,16000000.0
2006-07-27 11:48:00,5.8543,5.85461,5.85338,5.85394,13000000.0
2006-07-27 11:49:00,5.85463,5.85463,5.85313,5.85435,10000000.0
2006-07-27 11:50:00,5.85454,5.85463,5.8528,5.85407,12000000.0
2006-07-27 11:51:00,5.85445,5.85453,5.85359,5.85445,14000000.0
2006-07-27 11:52:00,5.85474,5.85474,5.85266,5.85362,18000000.0
2006-07-27 11:53:00,5.85395,5.85439,5.85307,5.85307,16000000.0
2006-07-27 11:54:00,5.85246,5.85379,5.85246,5.85314,8000000.0
2006-07-27 11:55:00,5.85344,5.85548,5.85344,5.85548,8000000.0
2006-07-27 11:56:00,5.85464,5.85464,5.85304,5.8531,8000000.0
2006-07-27 11:57:00,5.85251,5.85425,5.85251,5.85362,11000000.0
2006-07-27 11:58:00,5.85429,5.85461,5.85268,5.85315,14000000.0
2006-07-27 11:59:00,5.85282,5.85459,5.85262,5.85407,11000000.0
2006-07-27 12:00:00,5.85387,5.85438,5.85226,5.85226,15000000.0
2006-07-27 12:01:00,5.85207,5.85278,5.85114,5.8524,13000000.0
2006-07-27 12:02:00,5.85256,5.85316,5.85152,5.8522,15000000.0
2006-07-27 12:03:00,5.85206,5.85316,5.85136,5.85271,11000000.0
2006-07-27 12:04:00,5.85147,5.85272,5.85123,5.85272,9000000.0
2006-07-27 12:05:00,5.85284,5.85323,5.85189,5.85323,9000000.0
2006-07-27 12:06:00,5.85328,5.85328,5.85071,5.85241,15000000.0
2006-07-27 12:07:00,5.85179,5.85297,5.85166,5.85266,11000000.0
2006-07-27 12:08:00,5.85208,5.85293,5.8516,5.85263,8000000.0
2006-07-27 12:09:00,5.85259,5.85353,5.85204,5.8522,18000000.0
2006-07-27 12:10:00,5.85166,5.85343,5.85136,5.8529,14000000.0
2006-07-27 12:11:00,5.85203,5.85265,5.85172,5.85205,9000000.0
2006-07-27 12:12:00,5.85173,5.85251,5.85108,5.85242,18000000.0
2006-07-27 12:13:00,5.85248,5.85311,5.8522,5.8522,12000000.0
2006-07-27 12:14:00,5.85195,5.85243,5.85094,5.85243,10000000.0
2006-07-27 12:15:00,5.85269,5.85269,5.85152,5.85152,8000000.0
2006-07-27 12:16:00,5.85067,5.85197,5.85066,5.85167,14000000.0
2006-07-27 12:17:00,5.85104,5.85133,5.84991,5.84995,13000000.0
2006-07-27 12:18:00,5.84973,5.85201,5.84973,5.85201,10000000.0
2006-07-27 12:19:00,5.85224,5.85236,5.85065,5.85191,11000000.0
2006-07-27 12:20:00,5.85128,5.85213,5.85124,5.8517,8000000.0
2006-07-27 12:21:00,5.85126,5.8521,5.84993,5.85026,20000000.0
2006-07-27 12:22:00,5.85141,5.85141,5.84937,5.85082,14000000.0
2006-07-27 12:23:00,5.84937,5.85034,5.84877,5.84888,11000000.0
2006-07-27 12:24:00,5.84899,5.84945,5.84734,5.84745,17000000.0
2006-07-27 12:25:00,5.84737,5.84826,5.84644,5.84764,12000000.0
2006-07-27 12:26:00,5.84873,5.84915,5.8477,5.84858,7000000.0
2006-07-27 12:27:00,5.8486,5.85043,5.8486,5.85015,7000000.0
2006-07-27 12:28:00,5.84993,5.8505,5.84917,5.85007,19000000.0
2006-07-27 12:29:00,5.8499,5.8499,5.84788,5.84788,12000000.0
2006-07-27 12:30:00,5.84865,5.84924,5.84787,5.84912,10000000.0
2006-07-27 12:31:00,5.84951,5.84951,5.84805,5.84884,12000000.0
2006-07-27 12:32:00,5.84805,5.84828,5.84637,5.84748,12000000.0
2006-07-27 12:33:00,5.8463,5.84818,5.84625,5.84818,15000000.0
2006-07-27 12:34:00,5.84811,5.84811,5.84632,5.8471,12000000.0
2006-07-27 12:35:00,5.84745,5.84849,5.84716,5.84761,12000000.0
2006-07-27 12:36:00,5.84731,5.84848,5.84645,5.84848,15000000.0
2006-07-27 12:37:00,5.84792,5.84845,5.84729,5.84824,8000000.0
2006-07-27 12:38:00,5.84839,5.84885,5.84775,5.84875,15000000.0
2006-07-27 12:39:00,5.84817,5.8496,5.84817,5.84887,14000000.0
2006-07-27 12:40:00,5.84948,5.85055,5.84913,5.85019,18000000.0
2006-07-27 12:41:00,5.85012,5.85026,5.84855,5.84925,11000000.0
2006-07-27 12:42:00,5.84859,5.85005,5.84811,5.84863,17000000.0
2006-07-27 12:43:00,5.84905,5.84986,5.84861,5.84898,11000000.0
2006-07-27 12:44:00,5.84885,5.84937,5.84843,5.84843,13000000.0
2006-07-27 12:45:00,5.84829,5.84912,5.8477,5.84813,10000000.0
2006-07-27 12:46:00,5.84741,5.84855,5.84724,5.8479,20000000.0
2006-07-27 12:47:00,5.84789,5.8479,5.84703,5.84713,10000000.0
2006-07-27 12:48:00,5.84841,5.84848,5.84677,5.84699,10000000.0
2006-07-27 12:49:00,5.84709,5.84761,5.84566,5.84639,15000000.0
2006-07-27 12:50:00,5.8474,5.84812,5.84632,5.84736,14000000.0
2006-07-27 12:51:00,5.84715,5.84772,5.84602,5.84673,14000000.0
2006-07-27 12:52:00,5.84702,5.84754,5.84633,5.84705,9000000.0
2006-07-27 12:53:00,5.84676,5.84805,5.84622,5.84622,9000000.0
2006-07-27 12:54:00,5.84651,5.848,5.84573,5.84648,20000000.0
2006-07-27 12:55:00,5.84694,5.8478,5.84636,5.8478,12000000.0
2006-07-27 12:56:00,5.84729,5.84853,5.84665,5.84853,7000000.0
2006-07-27 12:57:00,5.84761,5.84939,5.84761,5.84902,13000000.0
2006-07-27 12:58:00,5.84776,5.84846,5.84671,5.84803,16000000.0
2006-07-27 12:59:00,5.84737,5.84849,5.84666,5.84666,14000000.0
2006-07-27 13:00:00,5.84648,5.84807,5.84625,5.84807,12000000.0
2006-07-27 13:01:00,5.84855,5.84922,5.84795,5.84862,17000000.0
2006-07-27 13:02:00,5.84663,5.849,5.84663,5.84827,10000000.0
2006-07-27 13:03:00,5.84818,5.84971,5.84818,5.84886,22000000.0
2006-07-27 13:04:00,5.84909,5.85009,5.84806,5.84974,20000000.0
2006-07-27 13:05:00,5.84945,5.84945,5.8478,5.84815,14000000.0
2006-07-27 13:06:00,5.84821,5.84824,5.84676,5.84696,17000000.0
2006-07-27 13:07:00,5.84786,5.84834,5.84726,5.84793,22000000.0
2006-07-27 13:08:00,5.84847,5.84877,5.84755,5.84871,12000000.0
2006-07-27 13:09:00,5.84876,5.84955,5.84795,5.84803,12000000.0
2006-07-27 13:10:00,5.84929,5.84993,5.84835,5.84964,20000000.0
2006-07-27 13:11:00,5.84878,5.8488,5.84765,5.84793,12000000.0
2006-07-27 13:12:00,5.84789,5.8492,5.84788,5.84863,16000000.0
2006-07-27 13:13:00,5.84834,5.84846,5.848,5.8481,14000000.0
2006-07-27 13:14:00,5.84841,5.84866,5.84711,5.84823,17000000.0
2006-07-27 13:15:00,5.84808,5.84826,5.84697,5.84784,7000000.0
2006-07-27 13:16:00,5.84859,5.84881,5.84754,5.84754,9000000.0
2006-07-27 13:17:00,5.84715,5.84715,5.84671,5.84682,15000000.0
2006-07-27 13:18:00,5.84734,5.84852,5.84703,5.84799,17000000.0
2006-07-27 13:19:00,5.84832,5.84839,5.84775,5.84782,15000000.0
2006-07-27 13:20:00,5.8479,5.84925,5.8479,5.84921,12000000.0
2006-07-27 13:21:00,5.8494,5.84953,5.84843,5.84851,24000000.0
2006-07-27 13:22:00,5.84925,5.85013,5.84786,5.84914,12000000.0
2006-07-27 13:23:00,5.8484,5.84974,5.84836,5.84882,12000000.0
2006-07-27 13:24:00,5.8491,5.84982,5.84845,5.8494,18000000.0
2006-07-27 13:25:00,5.84926,5.8503,5.849,5.8503,12000000.0
2006-07-27 13:26:00,5.85028,5.85028,5.84802,5.84908,12000000.0
2006-07-27 13:27:00,5.8494,5.84999,5.84882,5.84931,9000000.0
2006-07-27 13:28:00,5.8495,5.85048,5.84887,5.85004,15000000.0
2006-07-27 13:29:00,5.85092,5.85169,5.84939,5.85167,14000000.0
2006-07-27 13:30:00,5.85222,5.85222,5.85109,5.85208,11000000.0
2006-07-27 13:31:00,5.85177,5.85189,5.85077,5.85189,11000000.0
2006-07-27 13:32:00,5.85119,5.85145,5.84974,5.85076,8000000.0
2006-07-27 13:33:00,5.85039,5.8512,5.85039,5.8512,14000000.0
2006-07-27 13:34:00,5.85144,5.85197,5.85126,5.85129,11000000.0
2006-07-27 13:35:00,5.85132,5.85241,5.85092,5.85151,16000000.0
2006-07-27 13:36:00,5.85123,5.8518,5.85108,5.85159,8000000.0
2006-07-27 13:37:00,5.85173,5.85173,5.8498,5.85113,17000000.0
2006-07-27 13:38:00,5.84964,5.85077,5.84889,5.84992,14000000.0
2006-07-27 13:39:00,5.84962,5.85037,5.84892,5.84892,10000000.0
2006-07-27 13:40:00,5.84854,5.85016,5.8485,5.84992,8000000.0
2006-07-27 13:41:00,5.84825,5.84924,5.84825,5.84924,11000000.0
2006-07-27 13:42:00,5.84931,5.85045,5.84859,5.8504,14000000.0
2006-07-27 13:43:00,5.85015,5.85097,5.84929,5.84943,11000000.0
2006-07-27 13:44:00,5.84973,5.85011,5.84876,5.84985,11000000.0
2006-07-27 13:45:00,5.84863,5.8505,5.84863,5.85007,14000000.0
2006-07-27 13:46:00,5.85074,5.85074,5.84914,5.85028,11000000.0
2006-07-27 13:47:00,5.84955,5.85043,5.84896,5.85043,13000000.0
2006-07-27 13:48:00,5.85091,5.85127,5.8499,5.85067,14000000.0
2006-07-27 13:49:00,5.8503,5.85148,5.85004,5.85004,12000000.0
2006-07-27 13:50:00,5.84984,5.85055,5.84918,5.85051,16000000.0
2006-07-27 13:51:00,5.85108,5.85147,5.84942,5.84987,14000000.0
2006-07-27 13:52:00,5.84967,5.85031,5.8495,5.84973,10000000.0
2006-07-27 13:53:00,5.84968,5.85021,5.84806,5.84806,10000000.0
2006-07-27 13:54:00,5.84992,5.84992,5.84754,5.84805,8000000.0
2006-07-27 13:55:00,5.84906,5.84939,5.8471,5.84932,13000000.0
2006-07-27 13:56:00,5.85014,5.85014,5.84858,5.84873,17000000.0
2006-07-27 13:57:00,5.8485,5.85063,5.84836,5.84964,13000000.0
2006-07-27 13:58:00,5.85026,5.85026,5.8493,5.84989,7000000.0
2006-07-27 13:59:00,5.84958,5.85039,5.84914,5.84914,9000000.0
2006-07-27 14:00:00,5.85116,5.85124,5.84953,5.85008,7000000.0
2006-07-27 14:01:00,5.85066,5.85076,5.84959,5.84984,11000000.0
2006-07-27 14:02:00,5.84967,5.85123,5.84967,5.85017,19000000.0
2006-07-27 14:03:00,5.85034,5.85049,5.84925,5.85049,13000000.0
2006-07-27 14:04:00,5.85068,5.85082,5.85053,5.85075,22000000.0
2006-07-27 14:05:00,5.85051,5.85138,5.84988,5.85096,17000000.0
2006-07-27 14:06:00,5.85104,5.85168,5.85,5.85168,11000000.0
2006-07-27 14:07:00,5.85251,5.85261,5.85057,5.85207,9000000.0
2006-07-27 14:08:00,5.85295,5.85295,5.85191,5.85289,11000000.0
2006-07-27 14:09:00,5.85126,5.8532,5.85126,5.85297,12000000.0
2006-07-27 14:10:00,5.85153,5.85311,5.85123,5.8529,13000000.0
2006-07-27 14:11:00,5.85279,5.85293,5.85168,5.85223,14000000.0
2006-07-27 14:12:00,5.85186,5.85283,5.85179,5.85239,11000000.0
2006-07-27 14:13:00,5.85272,5.85272,5.8513,5.8513,11000000.0
2006-07-27 14:14:00,5.85127,5.85242,5.85127,5.852,7000000.0
2006-07-27 14:15:00,5.85201,5.85283,5.85066,5.85154,14000000.0
2006-07-27 14:16:00,5.85176,5.85228,5.85115,5.85228,13000000.0
2006-07-27 14:17:00,5.85261,5.85261,5.85123,5.85236,22000000.0
2006-07-27 14:18:00,5.85255,5.85302,5.85169,5.85219,15000000.0
2006-07-27 14:19:00,5.85202,5.85241,5.85111,5.85114,12000000.0
2006-07-27 14:20:00,5.85114,5.85203,5.85091,5.85203,7000000.0
2006-07-27 14:21:00,5.8526,5.85342,5.85113,5.85194,13000000.0
2006-07-27 14:22:00,5.85271,5.85285,5.85163,5.85186,8000000.0
2006-07-27 14:23:00,5.85324,5.85345,5.85227,5.85232,11000000.0
2006-07-27 14:24:00,5.85283,5.85332,5.85147,5.85149,13000000.0
2006-07-27 14:25:00,5.85196,5.85263,5.85173,5.85209,15000000.0
2006-07-27 14:26:00,5.85343,5.85343,5.85233,5.85271,8000000.0
2006-07-27 14:27:00,5.85244,5.85358,5.85226,5.85346,10000000.0
2006-07-27 14:28:00,5.85226,5.85313,5.85131,5.85131,11000000.0
2006-07-27 14:29:00,5.85192,5.85336,5.85111,5.8525,21000000.0
2006-07-27 14:30:00,5.85312,5.86413,5.85312,5.86413,11000000.0
2006-07-27 14:31:00,5.86484,5.86484,5.86174,5.86342,17000000.0
2006-07-27 14:32:00,5.86229,5.86229,5.86001,5.86014,15000000.0
2006-07-27 14:33:00,5.85904,5.86049,5.85854,5.86037,8000000.0
2006-07-27 14:34:00,5.86043,5.86046,5.85852,5.86013,9000000.0
2006-07-27 14:35:00,5.86011,5.86115,5.85915,5.86108,11000000.0
2006-07-27 14:36:00,5.8614,5.86267,5.86019,5.86111,15000000.0
2006-07-27 14:37:00,5.86112,5.86147,5.86033,5.86114,8000000.0
2006-07-27 14:38:00,5.86124,5.86236,5.86017,5.86023,10000000.0
2006-07-27 14:39:00,5.86185,5.86222,5.85969,5.86131,19000000.0
2006-07-27 14:40:00,5.8615,5.86163,5.8598,5.86135,15000000.0
2006-07-27 14:41:00,5.8625,5.8625,5.86048,5.8617,15000000.0
2006-07-27 14:42:00,5.86156,5.86227,5.8609,5.86204,17000000.0
2006-07-27 14:43:00,5.86168,5.86205,5.8598,5.8607,15000000.0
2006-07-27 14:44:00,5.85936,5.86085,5.85834,5.86041,15000000.0
2006-07-27 14:45:00,5.85847,5.85986,5.85811,5.85827,9000000.0
2006-07-27 14:46:00,5.86001,5.86086,5.85947,5.86002,11000000.0
2006-07-27 14:47:00,5.85985,5.86048,5.85894,5.85959,12000000.0
2006-07-27 14:48:00,5.86116,5.86116,5.85888,5.85888,12000000.0
2006-07-27 14:49:00,5.85776,5.85985,5.85776,5.85985,12000000.0
2006-07-27 14:50:00,5.85966,5.85966,5.85849,5.85876,15000000.0
2006-07-27 14:51:00,5.85802,5.85945,5.85758,5.85758,10000000.0
2006-07-27 14:52:00,5.85929,5.86091,5.85884,5.86016,13000000.0
2006-07-27 14:53:00,5.8599,5.86056,5.85858,5.86052,13000000.0
2006-07-27 14:54:00,5.86006,5.8603,5.85712,5.85745,9000000.0
2006-07-27 14:55:00,5.85581,5.85622,5.85445,5.85501,16000000.0
2006-07-27 14:56:00,5.85438,5.85516,5.85284,5.85497,15000000.0
2006-07-27 14:57:00,5.85396,5.85512,5.8534,5.85431,15000000.0
2006-07-27 14:58:00,5.85367,5.85367,5.8512,5.85342,11000000.0
2006-07-27 14:59:00,5.85376,5.85414,5.8526,5.85393,14000000.0
2006-07-27 15:00:00,5.85339,5.85339,5.85163,5.85215,18000000.0
2006-07-27 15:01:00,5.8519,5.85318,5.85134,5.852,12000000.0
2006-07-27 15:02:00,5.85183,5.8524,5.85097,5.85097,7000000.0
2006-07-27 15:03:00,5.85256,5.85256,5.84988,5.84988,18000000.0
2006-07-27 15:04:00,5.84906,5.84929,5.84694,5.84928,21000000.0
2006-07-27 15:05:00,5.8485,5.84925,5.84569,5.84705,13000000.0
2006-07-27 15:06:00,5.84443,5.84502,5.84228,5.8441,14000000.0
2006-07-27 15:07:00,5.84284,5.84377,5.8417,5.8422,22000000.0
2006-07-27 15:08:00,5.84198,5.84333,5.84187,5.84286,10000000.0
2006-07-27 15:09:00,5.843,5.8447,5.84223,5.8445,9000000.0
2006-07-27 15:10:00,5.84398,5.84471,5.84287,5.84396,14000000.0
2006-07-27 15:11:00,5.8434,5.8434,5.84044,5.84186,12000000.0
2006-07-27 15:12:00,5.83965,5.84132,5.83946,5.84132,13000000.0
2006-07-27 15:13:00,5.84125,5.84125,5.83913,5.84016,12000000.0
2006-07-27 15:14:00,5.83985,5.84085,5.83933,5.84085,10000000.0
2006-07-27 15:15:00,5.84099,5.84099,5.83951,5.83986,16000000.0
2006-07-27 15:16:00,5.83997,5.84247,5.83994,5.84237,15000000.0
2006-07-27 15:17:00,5.8431,5.8431,5.84111,5.84212,14000000.0
2006-07-27 15:18:00,5.84177,5.84177,5.83944,5.84011,12000000.0
2006-07-27 15:19:00,5.83991,5.84083,5.83945,5.8402,11000000.0
2006-07-27 15:20:00,5.84043,5.84108,5.83907,5.83989,14000000.0
2006-07-27 15:21:00,5.84048,5.84099,5.83957,5.83989,14000000.0
2006-07-27 15:22:00,5.83968,5.84084,5.83937,5.84084,10000000.0
2006-07-27 15:23:00,5.84062,5.84062,5.83893,5.83893,11000000.0
2006-07-27 15:24:00,5.83886,5.84219,5.83886,5.84182,10000000.0
2006-07-27 15:25:00,5.84221,5.84226,5.84053,5.84112,16000000.0
2006-07-27 15:26:00,5.84108,5.84157,5.83903,5.84057,15000000.0
2006-07-27 15:27:00,5.83971,5.83999,5.83889,5.8394,10000000.0
2006-07-27 15:28:00,5.83958,5.8396,5.83803,5.83854,11000000.0
2006-07-27 15:29:00,5.83877,5.83877,5.83664,5.83785,19000000.0
2006-07-27 15:30:00,5.83772,5.83821,5.83662,5.83821,10000000.0
2006-07-27 15:31:00,5.83889,5.83938,5.83797,5.83913,14000000.0
2006-07-27 15:32:00,5.8394,5.8394,5.83702,5.83732,12000000.0
2006-07-27 15:33:00,5.837,5.83893,5.83682,5.83893,20000000.0
2006-07-27 15:34:00,5.83759,5.83872,5.83711,5.83788,12000000.0
2006-07-27 15:35:00,5.83733,5.83808,5.83647,5.83723,12000000.0
2006-07-27 15:36:00,5.8385,5.83885,5.8373,5.83874,10000000.0
2006-07-27 15:37:00,5.83771,5.83859,5.83729,5.83859,10000000.0
2006-07-27 15:38:00,5.83725,5.83863,5.83654,5.83654,13000000.0
2006-07-27 15:39:00,5.83706,5.83865,5.83706,5.83865,7000000.0
2006-07-27 15:40:00,5.83937,5.83943,5.83801,5.83904,10000000.0
2006-07-27 15:41:00,5.83983,5.84184,5.83946,5.84184,9000000.0
2006-07-27 15:42:00,5.84196,5.8426,5.84052,5.84141,13000000.0
2006-07-27 15:43:00,5.84177,5.84297,5.84131,5.84185,16000000.0
2006-07-27 15:44:00,5.84197,5.84439,5.84197,5.84439,14000000.0
2006-07-27 15:45:00,5.84388,5.84417,5.84252,5.84417,15000000.0
2006-07-27 15:46:00,5.84409,5.84451,5.84259,5.84392,13000000.0
2006-07-27 15:47:00,5.84302,5.84319,5.84225,5.84309,9000000.0
2006-07-27 15:48:00,5.84188,5.84285,5.84085,5.84246,21000000.0
2006-07-27 15:49:00,5.84233,5.84324,5.84214,5.84288,23000000.0
2006-07-27 15:50:00,5.84427,5.84522,5.84401,5.84484,12000000.0
2006-07-27 15:51:00,5.84407,5.8446,5.84298,5.84298,19000000.0
2006-07-27 15:52:00,5.84306,5.84507,5.84294,5.84501,15000000.0
2006-07-27 15:53:00,5.84448,5.84558,5.84373,5.84537,14000000.0
2006-07-27 15:54:00,5.84593,5.84869,5.84593,5.84707,15000000.0
2006-07-27 15:55:00,5.84779,5.84835,5.84656,5.84773,12000000.0
2006-07-27 15:56:00,5.84744,5.84769,5.84508,5.84632,18000000.0
2006-07-27 15:57:00,5.84619,5.84619,5.84434,5.846,10000000.0
2006-07-27 15:58:00,5.84589,5.84745,5.84509,5.84745,22000000.0
2006-07-27 15:59:00,5.84752,5.84944,5.84741,5.84944,12000000.0
2006-07-27 16:00:00,5.84917,5.84917,5.84252,5.84252,12000000.0
2006-07-27 16:01:00,5.84116,5.84305,5.84116,5.843,12000000.0
2006-07-27 16:02:00,5.84215,5.84355,5.84079,5.84263,13000000.0
2006-07-27 16:03:00,5.84307,5.8439,5.84254,5.84329,13000000.0
2006-07-27 16:04:00,5.8431,5.84447,5.84229,5.84413,11000000.0
2006-07-27 16:05:00,5.84359,5.84581,5.84325,5.84581,9000000.0
2006-07-27 16:06:00,5.84676,5.84952,5.84571,5.84869,14000000.0
2006-07-27 16:07:00,5.85075,5.85188,5.85008,5.8516,15000000.0
2006-07-27 16:08:00,5.85274,5.85394,5.85175,5.85292,15000000.0
2006-07-27 16:09:00,5.85169,5.85231,5.85027,5.85102,17000000.0
2006-07-27 16:10:00,5.85103,5.85122,5.85022,5.85042,14000000.0
2006-07-27 16:11:00,5.85037,5.8515,5.84923,5.84998,9000000.0
2006-07-27 16:12:00,5.84993,5.85089,5.84874,5.85055,15000000.0
2006-07-27 16:13:00,5.8494,5.85157,5.8494,5.85129,14000000.0
2006-07-27 16:14:00,5.85134,5.85239,5.85013,5.85068,12000000.0
2006-07-27 16:15:00,5.85144,5.85264,5.85093,5.85249,14000000.0
2006-07-27 16:16:00,5.85282,5.85449,5.85251,5.85411,13000000.0
2006-07-27 16:17:00,5.8549,5.8549,5.85284,5.85293,18000000.0
2006-07-27 16:18:00,5.85423,5.85693,5.85387,5.85622,13000000.0
2006-07-27 16:19:00,5.85625,5.85625,5.85433,5.85488,8000000.0
2006-07-27 16:20:00,5.85563,5.85563,5.85361,5.85487,13000000.0
2006-07-27 16:21:00,5.85513,5.85563,5.85334,5.85437,12000000.0
2006-07-27 16:22:00,5.85464,5.85474,5.85262,5.85262,11000000.0
2006-07-27 16:23:00,5.85202,5.85304,5.85107,5.85146,14000000.0
2006-07-27 16:24:00,5.85117,5.85141,5.85006,5.85135,15000000.0
2006-07-27 16:25:00,5.8514,5.8514,5.84957,5.85065,11000000.0
2006-07-27 16:26:00,5.85115,5.8513,5.85012,5.85127,8000000.0
2006-07-27 16:27:00,5.85055,5.85061,5.84966,5.84992,10000000.0
2006-07-27 16:28:00,5.84952,5.85129,5.84952,5.85041,15000000.0
2006-07-27 16:29:00,5.85184,5.85188,5.85046,5.85125,7000000.0
2006-07-27 16:30:00,5.85019,5.85104,5.84989,5.8507,16000000.0
2006-07-27 16:31:00,5.85076,5.85126,5.85013,5.85048,14000000.0
2006-07-27 16:32:00,5.85081,5.85081,5.84959,5.85002,7000000.0
2006-07-27 16:33:00,5.84966,5.84995,5.84869,5.84869,8000000.0
2006-07-27 16:34:00,5.84922,5.85088,5.84922,5.85088,8000000.0
2006-07-27 16:35:00,5.85134,5.85152,5.84995,5.85152,9000000.0
2006-07-27 16:36:00,5.85166,5.85166,5.84999,5.85095,13000000.0
2006-07-27 16:37:00,5.85175,5.85175,5.85007,5.85057,18000000.0
2006-07-27 16:38:00,5.85027,5.85133,5.84911,5.8508,18000000.0
2006-07-27 16:39:00,5.85027,5.85151,5.8493,5.85117,20000000.0
2006-07-27 16:40:00,5.85139,5.8519,5.85031,5.85087,13000000.0
2006-07-27 16:41:00,5.85032,5.85266,5.85032,5.85266,20000000.0
2006-07-27 16:42:00,5.85329,5.85391,5.85257,5.85353,18000000.0
2006-07-27 16:43:00,5.8544,5.8554,5.85383,5.85412,15000000.0
2006-07-27 16:44:00,5.85444,5.85561,5.85444,5.85457,20000000.0
2006-07-27 16:45:00,5.8543,5.85624,5.8543,5.85543,13000000.0
2006-07-27 16:46:00,5.85507,5.85629,5.85467,5.85612,15000000.0
2006-07-27 16:47:00,5.85683,5.85685,5.85482,5.85482,8000000.0
2006-07-27 16:48:00,5.85471,5.85547,5.85418,5.85436,11000000.0
2006-07-27 16:49:00,5.85562,5.85619,5.85452,5.8556,12000000.0
2006-07-27 16:50:00,5.85454,5.85642,5.85454,5.856,15000000.0
2006-07-27 16:51:00,5.85601,5.85601,5.85411,5.85448,18000000.0
2006-07-27 16:52:00,5.85496,5.85555,5.85379,5.85508,14000000.0
2006-07-27 16:53:00,5.85652,5.85681,5.85537,5.85615,8000000.0
2006-07-27 16:54:00,5.85666,5.85666,5.8557,5.85623,11000000.0
2006-07-27 16:55:00,5.85632,5.85657,5.85482,5.85593,12000000.0
2006-07-27 16:56:00,5.85574,5.85586,5.85437,5.85458,10000000.0
2006-07-27 16:57:00,5.85411,5.85462,5.85362,5.85462,8000000.0
2006-07-27 16:58:00,5.85246,5.85423,5.85243,5.85423,9000000.0
2006-07-27 16:59:00,5.85423,5.85495,5.85289,5.85426,13000000.0
2006-07-27 17:00:00,5.85385,5.85389,5.8532,5.85361,11000000.0
2006-07-27 17:01:00,5.85445,5.85621,5.85445,5.85528,12000000.0
2006-07-27 17:02:00,5.85599,5.85621,5.85443,5.85532,10000000.0
2006-07-27 17:03:00,5.85629,5.85629,5.85426,5.85543,16000000.0
2006-07-27 17:04:00,5.85541,5.85631,5.8548,5.85631,13000000.0
2006-07-27 17:05:00,5.85546,5.85695,5.85518,5.85548,16000000.0
2006-07-27 17:06:00,5.85627,5.86022,5.85627,5.85956,12000000.0
2006-07-27 17:07:00,5.85978,5.86023,5.85863,5.85863,8000000.0
2006-07-27 17:08:00,5.85852,5.85945,5.85748,5.85801,21000000.0
2006-07-27 17:09:00,5.85912,5.85912,5.85733,5.85857,16000000.0
2006-07-27 17:10:00,5.85905,5.85905,5.85694,5.85695,11000000.0
2006-07-27 17:11:00,5.85715,5.85827,5.85705,5.85827,11000000.0
2006-07-27 17:12:00,5.85741,5.85774,5.8566,5.85665,9000000.0
2006-07-27 17:13:00,5.85716,5.85869,5.85685,5.85685,9000000.0
2006-07-27 17:14:00,5.8573,5.85764,5.85603,5.85687,17000000.0
2006-07-27 17:15:00,5.85604,5.85693,5.85558,5.85661,11000000.0
2006-07-27 17:16:00,5.85614,5.85738,5.85591,5.85591,15000000.0
2006-07-27 17:17:00,5.85617,5.8571,5.8553,5.85608,13000000.0
2006-07-27 17:18:00,5.85671,5.85727,5.85561,5.85727,15000000.0
2006-07-27 17:19:00,5.85688,5.85688,5.85551,5.85628,17000000.0
2006-07-27 17:20:00,5.85649,5.85782,5.85582,5.85659,12000000.0
2006-07-27 17:21:00,5.85749,5.85846,5.85692,5.8581,7000000.0
2006-07-27 17:22:00,5.86017,5.86017,5.85869,5.85934,14000000.0
2006-07-27 17:23:00,5.85848,5.86134,5.85848,5.85988,13000000.0
2006-07-27 17:24:00,5.86042,5.86074,5.85899,5.85922,9000000.0
2006-07-27 17:25:00,5.8595,5.8595,5.85754,5.85881,11000000.0
2006-07-27 17:26:00,5.85887,5.86004,5.85793,5.85977,16000000.0
2006-07-27 17:27:00,5.85986,5.85995,5.85929,5.85995,9000000.0
2006-07-27 17:28:00,5.85902,5.85902,5.85675,5.8569,15000000.0
2006-07-27 17:29:00,5.85583,5.85868,5.85583,5.85867,11000000.0
2006-07-27 17:30:00,5.85882,5.85935,5.85713,5.85818,19000000.0
2006-07-27 17:31:00,5.85757,5.85812,5.85687,5.85733,11000000.0
2006-07-27 17:32:00,5.85706,5.85708,5.8553,5.85559,9000000.0
2006-07-27 17:33:00,5.85323,5.85545,5.85323,5.85545,10000000.0
2006-07-27 17:34:00,5.85499,5.85517,5.85308,5.85397,14000000.0
2006-07-27 17:35:00,5.85418,5.85418,5.85246,5.85304,13000000.0
2006-07-27 17:36:00,5.85301,5.85474,5.85298,5.8536,11000000.0
2006-07-27 17:37:00,5.85436,5.85516,5.85281,5.85356,15000000.0
2006-07-27 17:38:00,5.85446,5.85509,5.85336,5.85487,17000000.0
2006-07-27 17:39:00,5.85403,5.85463,5.85306,5.85306,8000000.0
2006-07-27 17:40:00,5.85341,5.85373,5.85211,5.85215,12000000.0
2006-07-27 17:41:00,5.85302,5.85381,5.85203,5.85293,21000000.0
2006-07-27 17:42:00,5.8528,5.85324,5.85149,5.85312,13000000.0
2006-07-27 17:43:00,5.85224,5.85271,5.85169,5.85271,11000000.0
2006-07-27 17:44:00,5.85201,5.85293,5.85119,5.85259,19000000.0
2006-07-27 17:45:00,5.85291,5.85332,5.85255,5.85272,10000000.0
2006-07-27 17:46:00,5.85285,5.85381,5.85212,5.85316,13000000.0
2006-07-27 17:47:00,5.8533,5.85476,5.85312,5.85416,9000000.0
2006-07-27 17:48:00,5.85412,5.85464,5.85274,5.85355,14000000.0
2006-07-27 17:49:00,5.85398,5.85547,5.85366,5.85402,14000000.0
2006-07-27 17:50:00,5.85407,5.85436,5.85287,5.85397,17000000.0
2006-07-27 17:51:00,5.85421,5.85421,5.85142,5.85236,13000000.0
2006-07-27 17:52:00,5.85147,5.85267,5.85132,5.85172,24000000.0
2006-07-27 17:53:00,5.8511,5.8525,5.85098,5.8525,16000000.0
2006-07-27 17:54:00,5.85278,5.85331,5.85158,5.85158,16000000.0
2006-07-27 17:55:00,5.85104,5.85306,5.85097,5.85097,13000000.0
2006-07-27 17:56:00,5.85272,5.85463,5.85251,5.85375,15000000.0
2006-07-27 17:57:00,5.85418,5.85516,5.85396,5.85479,10000000.0
2006-07-27 17:58:00,5.8547,5.85541,5.85464,5.85528,15000000.0
2006-07-27 17:59:00,5.85507,5.856,5.8542,5.856,13000000.0
2006-07-27 18:00:00,5.85464,5.85564,5.85402,5.85564,7000000.0
2006-07-27 18:01:00,5.85492,5.85572,5.8548,5.85566,18000000.0
2006-07-27 18:02:00,5.85585,5.85585,5.85326,5.85433,17000000.0
2006-07-27 18:03:00,5.85383,5.85447,5.85312,5.85447,16000000.0
2006-07-27 18:04:00,5.85469,5.85469,5.85265,5.85419,14000000.0
2006-07-27 18:05:00,5.8544,5.85446,5.85314,5.85322,13000000.0
2006-07-27 18:06:00,5.85376,5.85467,5.85349,5.85393,18000000.0
2006-07-27 18:07:00,5.85335,5.85442,5.85285,5.85391,12000000.0
2006-07-27 18:08:00,5.85358,5.85419,5.85331,5.85414,18000000.0
2006-07-27 18:09:00,5.8541,5.85448,5.85327,5.85327,12000000.0
2006-07-27 18:10:00,5.85359,5.85399,5.85303,5.85382,13000000.0
2006-07-27 18:11:00,5.85384,5.85384,5.85304,5.85308,10000000.0
2006-07-27 18:12:00,5.85327,5.8546,5.85327,5.85345,11000000.0
2006-07-27 18:13:00,5.85367,5.85501,5.85358,5.85419,14000000.0
2006-07-27 18:14:00,5.85431,5.85451,5.8521,5.8525,10000000.0
2006-07-27 18:15:00,5.85276,5.85375,5.85252,5.85375,10000000.0
2006-07-27 18:16:00,5.85203,5.8531,5.85161,5.8521,9000000.0
2006-07-27 18:17:00,5.85302,5.85302,5.85123,5.85123,18000000.0
2006-07-27 18:18:00,5.85128,5.85304,5.85128,5.85244,14000000.0
2006-07-27 18:19:00,5.85128,5.85263,5.85036,5.85036,10000000.0
2006-07-27 18:20:00,5.8503,5.85229,5.8503,5.8517,15000000.0
2006-07-27 18:21:00,5.85131,5.85276,5.8511,5.85276,18000000.0
2006-07-27 18:22:00,5.85287,5.85299,5.85153,5.85216,14000000.0
2006-07-27 18:23:00,5.8524,5.85243,5.85135,5.85138,7000000.0
2006-07-27 18:24:00,5.8515,5.85275,5.85132,5.85275,9000000.0
2006-07-27 18:25:00,5.85286,5.85286,5.85131,5.85238,13000000.0
2006-07-27 18:26:00,5.85235,5.85317,5.85155,5.85155,16000000.0
2006-07-27 18:27:00,5.85114,5.85242,5.85099,5.85099,14000000.0
2006-07-27 18:28:00,5.85135,5.8526,5.85057,5.85237,13000000.0
2006-07-27 18:29:00,5.8521,5.85217,5.85074,5.85079,11000000.0
2006-07-27 18:30:00,5.85087,5.85227,5.85087,5.85142,16000000.0
2006-07-27 18:31:00,5.85149,5.85216,5.85092,5.85152,12000000.0
2006-07-27 18:32:00,5.8511,5.85241,5.85099,5.85099,11000000.0
2006-07-27 18:33:00,5.85088,5.85298,5.85088,5.8513,13000000.0
2006-07-27 18:34:00,5.85244,5.85386,5.85239,5.85321,13000000.0
2006-07-27 18:35:00,5.85385,5.85447,5.8527,5.85417,18000000.0
2006-07-27 18:36:00,5.85431,5.85659,5.85377,5.85659,18000000.0
2006-07-27 18:37:00,5.85672,5.85773,5.85591,5.85773,18000000.0
2006-07-27 18:38:00,5.85779,5.85876,5.85733,5.85733,11000000.0
2006-07-27 18:39:00,5.85739,5.85801,5.85682,5.85752,11000000.0
2006-07-27 18:40:00,5.85668,5.85751,5.85515,5.85704,14000000.0
2006-07-27 18:41:00,5.85699,5.85735,5.85587,5.85606,16000000.0
2006-07-27 18:42:00,5.85706,5.85747,5.85588,5.85684,14000000.0
2006-07-27 18:43:00,5.85696,5.85761,5.85598,5.85761,10000000.0
2006-07-27 18:44:00,5.85829,5.85831,5.85754,5.85787,13000000.0
2006-07-27 18:45:00,5.85821,5.85821,5.85761,5.858,13000000.0
2006-07-27 18:46:00,5.85755,5.85817,5.85678,5.85799,12000000.0
2006-07-27 18:47:00,5.85809,5.85813,5.85682,5.85705,14000000.0
2006-07-27 18:48:00,5.85745,5.85823,5.85686,5.85731,15000000.0
2006-07-27 18:49:00,5.85777,5.85813,5.85688,5.85741,12000000.0
2006-07-27 18:50:00,5.85721,5.85842,5.85691,5.85751,9000000.0
2006-07-27 18:51:00,5.85759,5.8585,5.85675,5.85805,17000000.0
2006-07-27 18:52:00,5.8587,5.85982,5.85858,5.85982,9000000.0
2006-07-27 18:53:00,5.859,5.85951,5.85854,5.85854,14000000.0
2006-07-27 18:54:00,5.85882,5.8601,5.85806,5.85964,14000000.0
2006-07-27 18:55:00,5.8611,5.86172,5.85967,5.86045,10000000.0
2006-07-27 18:56:00,5.85893,5.86004,5.85861,5.85945,16000000.0
2006-07-27 18:57:00,5.85992,5.86017,5.85889,5.85905,17000000.0
2006-07-27 18:58:00,5.85825,5.85953,5.85824,5.85941,14000000.0
2006-07-27 18:59:00,5.85864,5.85948,5.85823,5.8589,14000000.0
2006-07-27 19:00:00,5.85918,5.86015,5.85874,5.85941,15000000.0
2006-07-27 19:01:00,5.86058,5.8618,5.86021,5.86179,15000000.0
2006-07-27 19:02:00,5.8615,5.8615,5.85979,5.86123,14000000.0
2006-07-27 19:03:00,5.86139,5.86139,5.85977,5.86068,14000000.0
2006-07-27 19:04:00,5.86192,5.86205,5.86072,5.86086,12000000.0
2006-07-27 19:05:00,5.86163,5.86332,5.86063,5.863,15000000.0
2006-07-27 19:06:00,5.86366,5.86377,5.86231,5.86256,16000000.0
2006-07-27 19:07:00,5.86268,5.86351,5.86219,5.86346,20000000.0
2006-07-27 19:08:00,5.86311,5.86348,5.86213,5.86231,8000000.0
2006-07-27 19:09:00,5.8622,5.86319,5.86165,5.86205,17000000.0
2006-07-27 19:10:00,5.86173,5.86176,5.8613,5.86165,9000000.0
2006-07-27 19:11:00,5.86305,5.86399,5.86219,5.86298,16000000.0
2006-07-27 19:12:00,5.8636,5.86454,5.86292,5.86292,13000000.0
2006-07-27 19:13:00,5.86362,5.86362,5.86138,5.86261,10000000.0
2006-07-27 19:14:00,5.86186,5.86369,5.86186,5.86231,20000000.0
2006-07-27 19:15:00,5.86272,5.86309,5.86169,5.86215,12000000.0
2006-07-27 19:16:00,5.86338,5.86338,5.86309,5.86309,8000000.0
2006-07-27 19:17:00,5.86281,5.86345,5.86174,5.86199,18000000.0
2006-07-27 19:18:00,5.862,5.86315,5.86178,5.86269,11000000.0
2006-07-27 19:19:00,5.86211,5.8627,5.86152,5.86222,12000000.0
2006-07-27 19:20:00,5.86218,5.86218,5.86086,5.86134,14000000.0
2006-07-27 19:21:00,5.86123,5.86138,5.86047,5.86076,13000000.0
2006-07-27 19:22:00,5.86149,5.86259,5.86149,5.86241,12000000.0
2006-07-27 19:23:00,5.86234,5.86267,5.86067,5.86142,14000000.0
2006-07-27 19:24:00,5.86137,5.86282,5.86081,5.86187,19000000.0
2006-07-27 19:25:00,5.86217,5.86261,5.8611,5.86221,8000000.0
2006-07-27 19:26:00,5.86231,5.86231,5.86167,5.86167,7000000.0
2006-07-27 19:27:00,5.8613,5.86232,5.86098,5.86114,20000000.0
2006-07-27 19:28:00,5.86089,5.86207,5.86072,5.86117,17000000.0
2006-07-27 19:29:00,5.86087,5.86145,5.86073,5.86145,10000000.0
2006-07-27 19:30:00,5.86036,5.86113,5.86006,5.86028,15000000.0
2006-07-27 19:31:00,5.86064,5.86133,5.86035,5.86068,11000000.0
2006-07-27 19:32:00,5.86032,5.86032,5.85995,5.86015,9000000.0
2006-07-27 19:33:00,5.86018,5.86146,5.86018,5.86028,14000000.0
2006-07-27 19:34:00,5.86017,5.86115,5.86015,5.86115,17000000.0
2006-07-27 19:35:00,5.86152,5.86158,5.86089,5.86089,8000000.0
2006-07-27 19:36:00,5.86041,5.8621,5.86041,5.86106,15000000.0
2006-07-27 19:37:00,5.85988,5.8606,5.85813,5.85959,8000000.0
2006-07-27 19:38:00,5.85887,5.86068,5.85847,5.85888,15000000.0
2006-07-27 19:39:00,5.8587,5.86132,5.8587,5.85982,17000000.0
2006-07-27 19:40:00,5.85981,5.86005,5.85874,5.85888,16000000.0
2006-07-27 19:41:00,5.85881,5.86004,5.85856,5.85883,11000000.0
2006-07-27 19:42:00,5.8589,5.85905,5.85849,5.85849,15000000.0
2006-07-27 19:43:00,5.86033,5.86108,5.85998,5.86108,14000000.0
2006-07-27 19:44:00,5.86118,5.86126,5.85984,5.86034,14000000.0
2006-07-27 19:45:00,5.86085,5.86172,5.85998,5.86136,15000000.0
2006-07-27 19:46:00,5.86032,5.861,5.85995,5.86082,15000000.0
2006-07-27 19:47:00,5.86018,5.86127,5.85945,5.85979,16000000.0
2006-07-27 19:48:00,5.85999,5.86082,5.85926,5.86008,16000000.0
2006-07-27 19:49:00,5.85984,5.86073,5.85981,5.86008,8000000.0
2006-07-27 19:50:00,5.85994,5.86096,5.85977,5.86056,9000000.0
2006-07-27 19:51:00,5.8608,5.86184,5.86059,5.86059,19000000.0
2006-07-27 19:52:00,5.86002,5.86043,5.85901,5.85901,11000000.0
2006-07-27 19:53:00,5.8612,5.8612,5.8591,5.85944,14000000.0
2006-07-27 19:54:00,5.86017,5.86197,5.86002,5.86042,18000000.0
2006-07-27 19:55:00,5.86025,5.86183,5.86025,5.86183,13000000.0
2006-07-27 19:56:00,5.86172,5.86286,5.86139,5.86274,10000000.0
2006-07-27 19:57:00,5.86307,5.86419,5.86289,5.86417,16000000.0
2006-07-27 19:58:00,5.86447,5.86477,5.86334,5.86339,15000000.0
2006-07-27 19:59:00,5.86497,5.86767,5.86488,5.86626,14000000.0
2006-07-27 20:00:00,5.86827,5.86827,5.866,5.86696,11000000.0
2006-07-27 20:01:00,5.86614,5.86649,5.86479,5.86554,24000000.0
2006-07-27 20:02:00,5.86561,5.86625,5.86531,5.86541,11000000.0
2006-07-27 20:03:00,5.86475,5.86579,5.86423,5.86423,11000000.0
2006-07-27 20:04:00,5.86519,5.86519,5.86354,5.86393,10000000.0
2006-07-27 20:05:00,5.86432,5.86432,5.86269,5.86394,17000000.0
2006-07-27 20:06:00,5.86444,5.86488,5.8629,5.86488,10000000.0
2006-07-27 20:07:00,5.86399,5.86501,5.86295,5.86501,14000000.0
2006-07-27 20:08:00,5.86497,5.86524,5.86379,5.86403,13000000.0
2006-07-27 20:09:00,5.86411,5.86479,5.8641,5.86435,11000000.0
2006-07-27 20:10:00,5.86501,5.86591,5.86442,5.86561,11000000.0
2006-07-27 20:11:00,5.86596,5.86662,5.86487,5.86487,9000000.0
2006-07-27 20:12:00,5.86681,5.86768,5.86564,5.86714,16000000.0
2006-07-27 20:13:00,5.86775,5.86978,5.86736,5.86815,11000000.0
2006-07-27 20:14:00,5.86932,5.87036,5.86873,5.86996,19000000.0
2006-07-27 20:15:00,5.87096,5.87168,5.86918,5.86973,13000000.0
2006-07-27 20:16:00,5.87125,5.87172,5.87022,5.87172,15000000.0
2006-07-27 20:17:00,5.87188,5.87281,5.87159,5.87192,8000000.0
2006-07-27 20:18:00,5.87124,5.87172,5.87,5.87101,14000000.0
2006-07-27 20:19:00,5.87166,5.87324,5.87166,5.8732,14000000.0
2006-07-27 20:20:00,5.87315,5.87315,5.87196,5.87302,12000000.0
2006-07-27 20:21:00,5.87261,5.87264,5.87194,5.87236,9000000.0
2006-07-27 20:22:00,5.87116,5.87258,5.87116,5.87163,17000000.0
2006-07-27 20:23:00,5.87226,5.873,5.871,5.871,11000000.0
2006-07-27 20:24:00,5.87085,5.87365,5.87085,5.87365,16000000.0
2006-07-27 20:25:00,5.87359,5.87381,5.87263,5.87263,11000000.0
2006-07-27 20:26:00,5.87285,5.87306,5.87169,5.87296,8000000.0
2006-07-27 20:27:00,5.87354,5.87405,5.87301,5.8733,13000000.0
2006-07-27 20:28:00,5.87365,5.87588,5.87365,5.87497,15000000.0
2006-07-27 20:29:00,5.8769,5.87715,5.87523,5.87578,16000000.0
2006-07-27 20:30:00,5.87535,5.87728,5.87485,5.87728,8000000.0
2006-07-27 20:31:00,5.87719,5.87836,5.87679,5.87679,18000000.0
2006-07-27 20:32:00,5.87683,5.87683,5.87537,5.87554,7000000.0
2006-07-27 20:33:00,5.87589,5.87602,5.87472,5.87488,13000000.0
2006-07-27 20:34:00,5.8747,5.87542,5.87408,5.87408,13000000.0
2006-07-27 20:35:00,5.87543,5.87543,5.87331,5.87332,9000000.0
2006-07-27 20:36:00,5.87364,5.87453,5.87285,5.87371,17000000.0
2006-07-27 20:37:00,5.87363,5.87363,5.87164,5.87254,14000000.0
2006-07-27 20:38:00,5.87188,5.87328,5.87176,5.8719,16000000.0
2006-07-27 20:39:00,5.8714,5.87269,5.87044,5.87225,14000000.0
2006-07-27 20:40:00,5.87305,5.8739,5.87199,5.87343,17000000.0
2006-07-27 20:41:00,5.87421,5.87421,5.87269,5.87334,16000000.0
2006-07-27 20:42:00,5.87322,5.87434,5.87245,5.87388,22000000.0
2006-07-27 20:43:00,5.87355,5.87414,5.87262,5.874,18000000.0
2006-07-27 20:44:00,5.87299,5.87376,5.87247,5.87318,16000000.0
2006-07-27 20:45:00,5.87314,5.87362,5.8726,5.87333,8000000.0
2006-07-27 20:46:00,5.87378,5.87452,5.87301,5.87423,19000000.0
2006-07-27 20:47:00,5.87469,5.87541,5.87342,5.8743,12000000.0
2006-07-27 20:48:00,5.87564,5.87576,5.87387,5.87473,9000000.0
2006-07-27 20:49:00,5.87479,5.87479,5.87402,5.87405,19000000.0
2006-07-27 20:50:00,5.87377,5.87556,5.87377,5.87514,15000000.0
2006-07-27 20:51:00,5.87605,5.87752,5.87577,5.8772,9000000.0
2006-07-27 20:52:00,5.87613,5.87638,5.8755,5.87567,11000000.0
2006-07-27 20:53:00,5.87524,5.87661,5.87524,5.87643,15000000.0
2006-07-27 20:54:00,5.87597,5.87659,5.87491,5.87606,12000000.0
2006-07-27 20:55:00,5.87501,5.87681,5.87492,5.87586,18000000.0
2006-07-27 20:56:00,5.87542,5.87582,5.87411,5.87461,12000000.0
2006-07-27 20:57:00,5.87525,5.87556,5.87397,5.8745,13000000.0
2006-07-27 20:58:00,5.87467,5.87487,5.8734,5.87426,11000000.0
2006-07-27 20:59:00,5.87377,5.87377,5.87241,5.87241,11000000.0
2006-07-27 21:00:00,5.87209,5.87312,5.87141,5.87222,17000000.0
2006-07-27 21:01:00,5.8725,5.87292,5.87142,5.87142,10000000.0
2006-07-27 21:02:00,5.87208,5.87281,5.87179,5.87275,8000000.0
2006-07-27 21:03:00,5.87265,5.87349,5.87158,5.87259,19000000.0
2006-07-27 21:04:00,5.87126,5.87322,5.87126,5.87239,18000000.0
2006-07-27 21:05:00,5.87229,5.87352,5.87211,5.87295,14000000.0
2006-07-27 21:06:00,5.87279,5.87305,5.87236,5.87277,12000000.0
2006-07-27 21:07:00,5.87288,5.87326,5.87216,5.87252,10000000.0
2006-07-27 21:08:00,5.87312,5.87337,5.8717,5.87227,14000000.0
2006-07-27 21:09:00,5.87225,5.87316,5.87165,5.87234,16000000.0
2006-07-27 21:10:00,5.87177,5.87304,5.87118,5.87196,15000000.0
2006-07-27 21:11:00,5.87193,5.87281,5.8717,5.87178,13000000.0
2006-07-27 21:12:00,5.87208,5.87228,5.87127,5.87142,10000000.0
2006-07-27 21:13:00,5.87214,5.87301,5.87119,5.87258,14000000.0
2006-07-27 21:14:00,5.87329,5.87348,5.87198,5.87281,10000000.0
2006-07-27 21:15:00,5.87295,5.8734,5.87137,5.87274,15000000.0
2006-07-27 21:16:00,5.87256,5.87439,5.87236,5.87344,11000000.0
2006-07-27 21:17:00,5.87274,5.87302,5.87206,5.87268,13000000.0
2006-07-27 21:18:00,5.87255,5.87344,5.87194,5.87306,17000000.0
2006-07-27 21:19:00,5.87226,5.87294,5.87121,5.87229,12000000.0
2006-07-27 21:20:00,5.87192,5.87264,5.87121,5.87199,14000000.0
2006-07-27 21:21:00,5.87223,5.87274,5.87145,5.87223,11000000.0
2006-07-27 21:22:00,5.87154,5.8718,5.87027,5.87086,9000000.0
2006-07-27 21:23:00,5.87105,5.87119,5.86958,5.86958,7000000.0
2006-07-27 21:24:00,5.87073,5.87092,5.86913,5.86913,11000000.0
2006-07-27 21:25:00,5.86959,5.87124,5.86959,5.87076,7000000.0
2006-07-27 21:26:00,5.87007,5.87106,5.86933,5.87,13000000.0
2006-07-27 21:27:00,5.87055,5.87055,5.86969,5.86969,11000000.0
2006-07-27 21:28:00,5.86974,5.87029,5.86953,5.87007,15000000.0
2006-07-27 21:29:00,5.87037,5.8717,5.87008,5.87081,12000000.0
2006-07-27 21:30:00,5.87079,5.87127,5.87023,5.87079,10000000.0
2006-07-27 21:31:00,5.87068,5.87093,5.86948,5.86948,10000000.0
2006-07-27 21:32:00,5.87007,5.87089,5.86913,5.86913,12000000.0
2006-07-27 21:33:00,5.86931,5.87104,5.86918,5.87057,19000000.0
2006-07-27 21:34:00,5.86942,5.87064,5.86865,5.8696,8000000.0
2006-07-27 21:35:00,5.86913,5.87,5.86866,5.86939,20000000.0
2006-07-27 21:36:00,5.8699,5.87058,5.86907,5.86973,19000000.0
2006-07-27 21:37:00,5.86983,5.87112,5.86909,5.87083,19000000.0
2006-07-27 21:38:00,5.87113,5.87135,5.86972,5.87135,13000000.0
2006-07-27 21:39:00,5.86978,5.87083,5.86958,5.87048,17000000.0
2006-07-27 21:40:00,5.87097,5.87128,5.87021,5.87021,7000000.0
2006-07-27 21:41:00,5.86978,5.87107,5.86972,5.87058,11000000.0
2006-07-27 21:42:00,5.87055,5.87114,5.87006,5.87036,18000000.0
2006-07-27 21:43:00,5.86986,5.87088,5.86975,5.87088,13000000.0
2006-07-27 21:44:00,5.87102,5.87194,5.87033,5.8706,16000000.0
2006-07-27 21:45:00,5.86987,5.87009,5.86934,5.86934,11000000.0
2006-07-27 21:46:00,5.86997,5.8717,5.86997,5.87016,13000000.0
2006-07-27 21:47:00,5.87011,5.87119,5.86993,5.87115,13000000.0
2006-07-27 21:48:00,5.87054,5.87085,5.86915,5.87015,17000000.0
2006-07-27 21:49:00,5.87012,5.87012,5.86922,5.86955,8000000.0
2006-07-27 21:50:00,5.86989,5.87129,5.86985,5.87122,11000000.0
2006-07-27 21:51:00,5.87066,5.87113,5.86977,5.87072,13000000.0
2006-07-27 21:52:00,5.87034,5.87132,5.86991,5.87132,13000000.0
2006-07-27 21:53:00,5.87113,5.87123,5.87012,5.87012,14000000.0
2006-07-27 21:54:00,5.87062,5.87156,5.87041,5.87083,11000000.0
2006-07-27 21:55:00,5.8712,5.8712,5.87016,5.87032,17000000.0
2006-07-27 21:56:00,5.87076,5.87147,5.87018,5.87052,12000000.0
2006-07-27 21:57:00,5.87084,5.87151,5.8704,5.8707,16000000.0
2006-07-27 21:58:00,5.87081,5.87138,5.87076,5.87079,9000000.0
2006-07-27 21:59:00,5.87104,5.87196,5.87042,5.87079,18000000.0
2006-07-27 22:00:00,5.87114,5.8725,5.87002,5.87002,13000000.0
2006-07-27 22:01:00,5.87074,5.87257,5.87074,5.87151,11000000.0
2006-07-27 22:02:00,5.87155,5.87264,5.8713,5.87205,17000000.0
2006-07-27 22:03:00,5.87231,5.8738,5.87172,5.87257,23000000.0
2006-07-27 22:04:00,5.87336,5.87429,5.8726,5.87391,15000000.0
2006-07-27 22:05:00,5.87485,5.87572,5.8735,5.8735,14000000.0
2006-07-27 22:06:00,5.87366,5.87449,5.87312,5.87419,15000000.0
2006-07-27 22:07:00,5.87462,5.87495,5.87414,5.87428,9000000.0
2006-07-27 22:08:00,5.87419,5.87526,5.87355,5.87486,18000000.0
2006-07-27 22:09:00,5.87485,5.875,5.87304,5.87304,11000000.0
2006-07-27 22:10:00,5.87313,5.87412,5.87279,5.87344,7000000.0
2006-07-27 22:11:00,5.87275,5.87295,5.87173,5.87186,8000000.0
2006-07-27 22:12:00,5.87197,5.87256,5.87153,5.87153,16000000.0
2006-07-27 22:13:00,5.8716,5.87298,5.87115,5.87186,24000000.0
2006-07-27 22:14:00,5.87186,5.87294,5.87138,5.87193,9000000.0
2006-07-27 22:15:00,5.87163,5.8719,5.87101,5.87115,10000000.0
2006-07-27 22:16:00,5.8708,5.87182,5.87046,5.87063,13000000.0
2006-07-27 22:17:00,5.87042,5.87115,5.87015,5.87034,20000000.0
2006-07-27 22:18:00,5.8704,5.87114,5.87027,5.87052,11000000.0
2006-07-27 22:19:00,5.87001,5.87008,5.86978,5.86995,15000000.0
2006-07-27 22:20:00,5.87053,5.87172,5.87018,5.87018,16000000.0
2006-07-27 22:21:00,5.87015,5.87118,5.87007,5.87069,12000000.0
2006-07-27 22:22:00,5.87013,5.87113,5.86896,5.87008,14000000.0
2006-07-27 22:23:00,5.87078,5.87125,5.86987,5.87026,11000000.0
2006-07-27 22:24:00,5.87041,5.87122,5.87004,5.87042,16000000.0
2006-07-27 22:25:00,5.87003,5.87013,5.86973,5.86978,14000000.0
2006-07-27 22:26:00,5.87014,5.87135,5.87014,5.87125,10000000.0
2006-07-27 22:27:00,5.87065,5.87152,5.86998,5.87085,14000000.0
2006-07-27 22:28:00,5.8703,5.87143,5.87021,5.87136,12000000.0
2006-07-27 22:29:00,5.87124,5.87147,5.87007,5.8714,13000000.0
2006-07-27 22:30:00,5.87048,5.87142,5.87015,5.87083,8000000.0
2006-07-27 22:31:00,5.87024,5.87143,5.86991,5.87053,11000000.0
2006-07-27 22:32:00,5.87049,5.87131,5.86991,5.87022,20000000.0
2006-07-27 22:33:00,5.8703,5.8703,5.86934,5.86934,11000000.0
2006-07-27 22:34:00,5.8695,5.87187,5.8695,5.87187,10000000.0
2006-07-27 22:35:00,5.87011,5.87073,5.8697,5.8697,13000000.0
2006-07-27 22:36:00,5.86919,5.86919,5.86892,5.86895,9000000.0
2006-07-27 22:37:00,5.86941,5.87112,5.86941,5.87112,13000000.0
2006-07-27 22:38:00,5.87064,5.87064,5.869,5.87039,9000000.0
2006-07-27 22:39:00,5.86962,5.87066,5.86906,5.86906,12000000.0
2006-07-27 22:40:00,5.86899,5.86986,5.86894,5.86939,9000000.0
2006-07-27 22:41:00,5.86977,5.87067,5.86909,5.86959,14000000.0
2006-07-27 22:42:00,5.86934,5.87016,5.86881,5.86921,13000000.0
2006-07-27 22:43:00,5.86963,5.8701,5.86826,5.86925,12000000.0
2006-07-27 22:44:00,5.86915,5.86996,5.86879,5.86886,15000000.0
2006-07-27 22:45:00,5.86861,5.86959,5.86835,5.86835,13000000.0
2006-07-27 22:46:00,5.86948,5.86955,5.86795,5.86829,14000000.0
2006-07-27 22:47:00,5.86826,5.86945,5.86807,5.86825,15000000.0
2006-07-27 22:48:00,5.86808,5.86887,5.86762,5.868,13000000.0
2006-07-27 22:49:00,5.86885,5.869,5.86744,5.8684,13000000.0
2006-07-27 22:50:00,5.86812,5.86892,5.86799,5.86818,15000000.0
2006-07-27 22:51:00,5.86976,5.86976,5.86762,5.86762,14000000.0
2006-07-27 22:52:00,5.86856,5.86894,5.86771,5.86835,9000000.0
2006-07-27 22:53:00,5.86845,5.86921,5.86789,5.86827,15000000.0
2006-07-27 22:54:00,5.8683,5.86982,5.86822,5.86831,17000000.0
2006-07-27 22:55:00,5.86845,5.86955,5.86845,5.86845,16000000.0
2006-07-27 22:56:00,5.86855,5.86953,5.86855,5.86953,13000000.0
2006-07-27 22:57:00,5.8695,5.86981,5.86931,5.86931,8000000.0
2006-07-27 22:58:00,5.86932,5.86973,5.86908,5.86908,8000000.0
2006-07-27 22:59:00,5.86881,5.87008,5.86832,5.8698,19000000.0
2006-07-27 23:00:00,5.86973,5.87011,5.86895,5.86895,10000000.0
2006-07-27 23:01:00,5.86891,5.86943,5.86867,5.86879,7000000.0
2006-07-27 23:02:00,5.86918,5.86984,5.86851,5.86854,15000000.0
2006-07-27 23:03:00,5.86912,5.87172,5.8683,5.86837,17000000.0
2006-07-27 23:04:00,5.86867,5.87004,5.8684,5.86924,19000000.0
2006-07-27 23:05:00,5.86836,5.86917,5.86822,5.86905,9000000.0
2006-07-27 23:06:00,5.8692,5.8692,5.86768,5.86768,12000000.0
2006-07-27 23:07:00,5.86818,5.87008,5.86797,5.86914,14000000.0
2006-07-27 23:08:00,5.86984,5.86992,5.86845,5.8699,16000000.0
2006-07-27 23:09:00,5.86947,5.86997,5.86863,5.86863,9000000.0
2006-07-27 23:10:00,5.86824,5.86949,5.86824,5.86949,12000000.0
2006-07-27 23:11:00,5.86972,5.87021,5.86909,5.86954,14000000.0
2006-07-27 23:12:00,5.86925,5.86965,5.86878,5.86878,7000000.0
2006-07-27 23:13:00,5.86856,5.8697,5.86856,5.86968,14000000.0
2006-07-27 23:14:00,5.87008,5.87008,5.86833,5.86937,19000000.0
2006-07-27 23:15:00,5.86958,5.87013,5.86886,5.86909,13000000.0
2006-07-27 23:16:00,5.86909,5.87037,5.86909,5.86936,15000000.0
2006-07-27 23:17:00,5.86909,5.86975,5.86873,5.86873,11000000.0
2006-07-27 23:18:00,5.86869,5.87069,5.86869,5.87004,12000000.0
2006-07-27 23:19:00,5.86985,5.87047,5.86888,5.86896,14000000.0
2006-07-27 23:20:00,5.86825,5.86908,5.86759,5.86831,19000000.0
2006-07-27 23:21:00,5.86876,5.86885,5.86806,5.86843,7000000.0
2006-07-27 23:22:00,5.86869,5.86901,5.8678,5.8678,15000000.0
2006-07-27 23:23:00,5.86868,5.86895,5.8678,5.8678,11000000.0
2006-07-27 23:24:00,5.86724,5.86755,5.86724,5.86738,14000000.0
2006-07-27 23:25:00,5.86788,5.86856,5.86754,5.86754,11000000.0
2006-07-27 23:26:00,5.86785,5.86943,5.86761,5.86924,14000000.0
2006-07-27 23:27:00,5.86897,5.86959,5.86839,5.86931,11000000.0
2006-07-27 23:28:00,5.86858,5.86972,5.8682,5.86901,12000000.0
2006-07-27 23:29:00,5.8689,5.8689,5.86848,5.8685,16000000.0
2006-07-27 23:30:00,5.86863,5.86872,5.86839,5.86872,20000000.0
2006-07-27 23:31:00,5.8688,5.86883,5.86855,5.86877,11000000.0
2006-07-27 23:32:00,5.86874,5.8693,5.86799,5.86923,16000000.0
2006-07-27 23:33:00,5.86914,5.86914,5.86737,5.86765,12000000.0
2006-07-27 23:34:00,5.86746,5.86882,5.86746,5.86882,13000000.0
2006-07-27 23:35:00,5.86947,5.8695,5.86862,5.86892,9000000.0
2006-07-27 23:36:00,5.86964,5.86964,5.86828,5.86833,9000000.0
2006-07-27 23:37:00,5.86881,5.86974,5.86803,5.86855,14000000.0
2006-07-27 23:38:00,5.86832,5.8687,5.86765,5.86765,13000000.0
2006-07-27 23:39:00,5.86751,5.86941,5.86751,5.86941,17000000.0
2006-07-27 23:40:00,5.86901,5.86901,5.86773,5.86773,12000000.0
2006-07-27 23:41:00,5.86786,5.86961,5.86786,5.86898,17000000.0
2006-07-27 23:42:00,5.8683,5.86941,5.86805,5.86827,22000000.0
2006-07-27 23:43:00,5.86847,5.87037,5.86801,5.87023,15000000.0
2006-07-27 23:44:00,5.86934,5.87035,5.86899,5.86931,14000000.0
2006-07-27 23:45:00,5.8696,5.87209,5.8696,5.87068,20000000.0
2006-07-27 23:46:00,5.87026,5.8711,5.86992,5.87097,14000000.0
2006-07-27 23:47:00,5.87079,5.87135,5.86997,5.86997,10000000.0
2006-07-27 23:48:00,5.86991,5.87129,5.86991,5.87053,18000000.0
2006-07-27 23:49:00,5.8706,5.87175,5.87,5.87,14000000.0
2006-07-27 23:50:00,5.87128,5.87128,5.86939,5.86939,13000000.0
2006-07-27 23:51:00,5.86896,5.86922,5.86896,5.86896,8000000.0
2006-07-27 23:52:00,5.86942,5.87083,5.86942,5.87046,16000000.0
2006-07-27 23:53:00,5.87091,5.87115,5.86983,5.86983,18000000.0
2006-07-27 23:54:00,5.86941,5.87078,5.86941,5.86998,12000000.0
2006-07-27 23:55:00,5.86971,5.87079,5.86953,5.87079,19000000.0
2006-07-27 23:56:00,5.87072,5.87105,5.8696,5.8696,14000000.0
2006-07-27 23:57:00,5.86919,5.86933,5.86903,5.86919,16000000.0
2006-07-27 23:58:00,5.86935,5.87065,5.86935,5.86994,13000000.0
2006-07-27 23:59:00,5.86983,5.8709,5.86912,5.86914,14000000.0
2006-07-28 00:00:00,5.86944,5.87019,5.86892,5.8692,17000000.0
2006-07-28 00:01:00,5.86935,5.87147,5.86935,5.8705,12000000.0
2006-07-28 00:02:00,5.87083,5.87155,5.87004,5.87004,15000000.0
2006-07-28 00:03:00,5.86982,5.86982,5.86927,5.86927,14000000.0
2006-07-28 00:04:00,5.86962,5.87107,5.86962,5.86996,12000000.0
2006-07-28 00:05:00,5.87047,5.87065,5.86946,5.86946,12000000.0
2006-07-28 00:06:00,5.86971,5.87084,5.86967,5.86987,12000000.0
2006-07-28 00:07:00,5.86976,5.87004,5.8695,5.86974,11000000.0
2006-07-28 00:08:00,5.86968,5.8699,5.8691,5.8691,15000000.0
2006-07-28 00:09:00,5.86947,5.87102,5.86947,5.86982,12000000.0
2006-07-28 00:10:00,5.86903,5.86968,5.86903,5.86968,19000000.0
2006-07-28 00:11:00,5.87,5.8709,5.86988,5.86988,8000000.0
2006-07-28 00:12:00,5.86967,5.87095,5.86955,5.86988,9000000.0
2006-07-28 00:13:00,5.86955,5.87091,5.86955,5.87034,13000000.0
2006-07-28 00:14:00,5.87012,5.87187,5.87012,5.8715,14000000.0
2006-07-28 00:15:00,5.87165,5.87219,5.87069,5.87149,12000000.0
2006-07-28 00:16:00,5.87084,5.87172,5.87056,5.87125,12000000.0
2006-07-28 00:17:00,5.87084,5.87154,5.87048,5.87102,10000000.0
2006-07-28 00:18:00,5.871,5.87117,5.87091,5.87095,19000000.0
2006-07-28 00:19:00,5.87086,5.87125,5.87014,5.87044,12000000.0
2006-07-28 00:20:00,5.87059,5.87118,5.87026,5.87026,11000000.0
2006-07-28 00:21:00,5.87032,5.87035,5.87005,5.8703,14000000.0
2006-07-28 00:22:00,5.87051,5.87181,5.87051,5.87124,13000000.0
2006-07-28 00:23:00,5.87091,5.87091,5.87031,5.87031,13000000.0
2006-07-28 00:24:00,5.87025,5.87026,5.87006,5.87022,9000000.0
2006-07-28 00:25:00,5.87182,5.87199,5.8703,5.87074,13000000.0
2006-07-28 00:26:00,5.87026,5.87109,5.86926,5.86926,14000000.0
2006-07-28 00:27:00,5.86942,5.87088,5.86942,5.87088,15000000.0
2006-07-28 00:28:00,5.87048,5.87072,5.86984,5.87017,7000000.0
2006-07-28 00:29:00,5.86964,5.87001,5.86865,5.86865,17000000.0
2006-07-28 00:30:00,5.86964,5.86964,5.86823,5.86823,9000000.0
2006-07-28 00:31:00,5.86803,5.86937,5.86803,5.86878,13000000.0
2006-07-28 00:32:00,5.86906,5.86932,5.86862,5.86898,8000000.0
2006-07-28 00:33:00,5.86888,5.86888,5.86771,5.86792,19000000.0
2006-07-28 00:34:00,5.86787,5.86976,5.86787,5.8694,15000000.0
2006-07-28 00:35:00,5.8691,5.86997,5.86907,5.86912,12000000.0
2006-07-28 00:36:00,5.86894,5.86894,5.86792,5.86801,15000000.0
2006-07-28 00:37:00,5.86844,5.86992,5.86844,5.86941,15000000.0
2006-07-28 00:38:00,5.86906,5.86906,5.86846,5.86864,18000000.0
2006-07-28 00:39:00,5.86838,5.86964,5.86838,5.86866,20000000.0
2006-07-28 00:40:00,5.86874,5.86959,5.8682,5.8682,10000000.0
2006-07-28 00:41:00,5.86793,5.86958,5.86793,5.86906,9000000.0
2006-07-28 00:42:00,5.86923,5.87006,5.86883,5.86995,16000000.0
2006-07-28 00:43:00,5.87092,5.8711,5.86863,5.87024,16000000.0
2006-07-28 00:44:00,5.86876,5.86988,5.86845,5.86845,10000000.0
2006-07-28 00:45:00,5.86873,5.87059,5.86873,5.87059,16000000.0
2006-07-28 00:46:00,5.86873,5.87016,5.86873,5.86953,12000000.0
2006-07-28 00:47:00,5.8695,5.8696,5.8694,5.86954,8000000.0
2006-07-28 00:48:00,5.86958,5.86968,5.86941,5.8695,16000000.0
2006-07-28 00:49:00,5.86935,5.86958,5.86929,5.8694,11000000.0
2006-07-28 00:50:00,5.86946,5.86955,5.86943,5.86943,9000000.0
2006-07-28 00:51:00,5.86954,5.86959,5.86933,5.86947,9000000.0
2006-07-28 00:52:00,5.86964,5.87045,5.86908,5.8698,18000000.0
2006-07-28 00:53:00,5.86982,5.86993,5.8689,5.86896,12000000.0
2006-07-28 00:54:00,5.86911,5.8705,5.86902,5.86941,12000000.0
2006-07-28 00:55:00,5.86903,5.86904,5.86879,5.86885,11000000.0
2006-07-28 00:56:00,5.86916,5.8703,5.86916,5.86948,14000000.0
2006-07-28 00:57:00,5.86906,5.87068,5.86906,5.87026,15000000.0
2006-07-28 00:58:00,5.87058,5.87135,5.86997,5.87131,9000000.0
2006-07-28 00:59:00,5.87073,5.87242,5.87028,5.87242,17000000.0
2006-07-28 01:00:00,5.87076,5.87336,5.87076,5.87205,12000000.0
2006-07-28 01:01:00,5.87125,5.87156,5.87103,5.87113,15000000.0
2006-07-28 01:02:00,5.87132,5.87239,5.87126,5.87172,10000000.0
2006-07-28 01:03:00,5.87165,5.87211,5.87125,5.87131,13000000.0
2006-07-28 01:04:00,5.87162,5.87302,5.87129,5.87284,13000000.0
2006-07-28 01:05:00,5.87251,5.87296,5.87139,5.87296,13000000.0
2006-07-28 01:06:00,5.87201,5.8727,5.87139,5.8726,12000000.0
2006-07-28 01:07:00,5.87219,5.87309,5.87148,5.87247,13000000.0
2006-07-28 01:08:00,5.87082,5.87187,5.87077,5.87128,15000000.0
2006-07-28 01:09:00,5.87114,5.87174,5.87073,5.87083,17000000.0
2006-07-28 01:10:00,5.87171,5.87248,5.871,5.87248,10000000.0
2006-07-28 01:11:00,5.8729,5.87328,5.87188,5.87204,11000000.0
2006-07-28 01:12:00,5.87243,5.87361,5.87243,5.87303,10000000.0
2006-07-28 01:13:00,5.87259,5.87362,5.87259,5.87274,11000000.0
2006-07-28 01:14:00,5.87257,5.87301,5.8719,5.87284,13000000.0
2006-07-28 01:15:00,5.87307,5.87328,5.87203,5.87203,9000000.0
2006-07-28 01:16:00,5.87203,5.87285,5.87169,5.87182,12000000.0
2006-07-28 01:17:00,5.87176,5.87181,5.87157,5.87175,11000000.0
2006-07-28 01:18:00,5.87194,5.87357,5.8715,5.8718,12000000.0
2006-07-28 01:19:00,5.87171,5.87192,5.8712,5.87144,19000000.0
2006-07-28 01:20:00,5.87103,5.87119,5.87097,5.87097,11000000.0
2006-07-28 01:21:00,5.87096,5.87128,5.87093,5.87128,12000000.0
2006-07-28 01:22:00,5.87158,5.87199,5.87148,5.87155,9000000.0
2006-07-28 01:23:00,5.87154,5.87172,5.87084,5.87157,13000000.0
2006-07-28 01:24:00,5.87097,5.87112,5.87023,5.87023,14000000.0
2006-07-28 01:25:00,5.87202,5.87255,5.87103,5.87144,11000000.0
2006-07-28 01:26:00,5.8714,5.87287,5.8714,5.87287,10000000.0
2006-07-28 01:27:00,5.87297,5.87399,5.87166,5.87399,17000000.0
2006-07-28 01:28:00,5.87251,5.8736,5.87227,5.87253,13000000.0
2006-07-28 01:29:00,5.87282,5.87403,5.87228,5.87308,19000000.0
2006-07-28 01:30:00,5.87293,5.87395,5.87268,5.87326,15000000.0
2006-07-28 01:31:00,5.87382,5.87509,5.87254,5.87509,15000000.0
2006-07-28 01:32:00,5.87477,5.87562,5.87363,5.87508,12000000.0
2006-07-28 01:33:00,5.87517,5.87578,5.87459,5.87541,8000000.0
2006-07-28 01:34:00,5.87546,5.87623,5.87452,5.87588,18000000.0
2006-07-28 01:35:00,5.87449,5.87613,5.87449,5.87484,12000000.0
2006-07-28 01:36:00,5.87599,5.87717,5.87547,5.87679,16000000.0
2006-07-28 01:37:00,5.87498,5.87551,5.87342,5.87342,15000000.0
2006-07-28 01:38:00,5.87358,5.87542,5.87358,5.87447,18000000.0
2006-07-28 01:39:00,5.87503,5.87573,5.87454,5.87494,10000000.0
2006-07-28 01:40:00,5.87558,5.87595,5.87436,5.87436,11000000.0
2006-07-28 01:41:00,5.8744,5.87638,5.8744,5.87463,16000000.0
2006-07-28 01:42:00,5.87576,5.87658,5.87469,5.87487,14000000.0
2006-07-28 01:43:00,5.87456,5.87559,5.87416,5.87472,16000000.0
2006-07-28 01:44:00,5.87499,5.87597,5.8745,5.87477,15000000.0
2006-07-28 01:45:00,5.875,5.87612,5.87456,5.87599,16000000.0
2006-07-28 01:46:00,5.87543,5.87556,5.87415,5.87415,9000000.0
2006-07-28 01:47:00,5.87454,5.87591,5.87454,5.87534,17000000.0
2006-07-28 01:48:00,5.87527,5.87562,5.8745,5.87457,16000000.0
2006-07-28 01:49:00,5.87393,5.87651,5.87393,5.87515,10000000.0
2006-07-28 01:50:00,5.87539,5.87574,5.87466,5.87532,11000000.0
2006-07-28 01:51:00,5.8742,5.87568,5.87389,5.87453,12000000.0
2006-07-28 01:52:00,5.87429,5.87517,5.87414,5.87414,12000000.0
2006-07-28 01:53:00,5.87421,5.87535,5.87421,5.87429,18000000.0
2006-07-28 01:54:00,5.87406,5.87484,5.87358,5.87402,14000000.0
2006-07-28 01:55:00,5.87528,5.8763,5.87528,5.87541,18000000.0
2006-07-28 01:56:00,5.87544,5.87609,5.87498,5.87498,8000000.0
2006-07-28 01:57:00,5.87473,5.87473,5.87393,5.87421,13000000.0
2006-07-28 01:58:00,5.87442,5.87546,5.8738,5.87546,11000000.0
2006-07-28 01:59:00,5.87504,5.87519,5.87396,5.87488,11000000.0
2006-07-28 02:00:00,5.87413,5.87518,5.87357,5.87428,16000000.0
2006-07-28 02:01:00,5.87388,5.87501,5.87358,5.8739,21000000.0
2006-07-28 02:02:00,5.87303,5.87443,5.87153,5.87153,10000000.0
2006-07-28 02:03:00,5.87287,5.87309,5.87198,5.87309,8000000.0
2006-07-28 02:04:00,5.87294,5.8734,5.87231,5.87283,14000000.0
2006-07-28 02:05:00,5.87299,5.87423,5.87251,5.87251,14000000.0
2006-07-28 02:06:00,5.8732,5.87428,5.87242,5.87379,15000000.0
2006-07-28 02:07:00,5.87331,5.87362,5.87192,5.8733,10000000.0
2006-07-28 02:08:00,5.87315,5.87377,5.87231,5.87292,16000000.0
2006-07-28 02:09:00,5.87294,5.87294,5.87166,5.8722,18000000.0
2006-07-28 02:10:00,5.87293,5.87318,5.87115,5.87213,16000000.0
2006-07-28 02:11:00,5.87238,5.87278,5.87162,5.87188,14000000.0
2006-07-28 02:12:00,5.87193,5.87278,5.87171,5.87172,10000000.0
2006-07-28 02:13:00,5.87225,5.87315,5.87175,5.87264,15000000.0
2006-07-28 02:14:00,5.87215,5.87304,5.87141,5.87181,19000000.0
2006-07-28 02:15:00,5.87239,5.87324,5.87132,5.87132,12000000.0
2006-07-28 02:16:00,5.87113,5.87337,5.87094,5.87276,18000000.0
2006-07-28 02:17:00,5.87303,5.87303,5.87164,5.87212,14000000.0
2006-07-28 02:18:00,5.87266,5.87301,5.87113,5.87171,12000000.0
2006-07-28 02:19:00,5.87149,5.87328,5.87145,5.87235,14000000.0
2006-07-28 02:20:00,5.87205,5.87234,5.87106,5.87204,13000000.0
2006-07-28 02:21:00,5.87156,5.87187,5.87156,5.87163,15000000.0
2006-07-28 02:22:00,5.87265,5.87278,5.87157,5.87157,13000000.0
2006-07-28 02:23:00,5.87129,5.87129,5.87104,5.87104,16000000.0
2006-07-28 02:24:00,5.87145,5.87227,5.87145,5.87175,17000000.0
2006-07-28 02:25:00,5.87205,5.87299,5.87162,5.87256,10000000.0
2006-07-28 02:26:00,5.87156,5.87316,5.87155,5.8721,13000000.0
2006-07-28 02:27:00,5.87212,5.87222,5.87171,5.87187,7000000.0
2006-07-28 02:28:00,5.87173,5.87251,5.87168,5.87168,9000000.0
2006-07-28 02:29:00,5.87195,5.87304,5.87113,5.87159,20000000.0
2006-07-28 02:30:00,5.87246,5.87335,5.87226,5.87259,11000000.0
2006-07-28 02:31:00,5.87321,5.87335,5.87229,5.87229,9000000.0
2006-07-28 02:32:00,5.87178,5.87354,5.87178,5.87187,13000000.0
2006-07-28 02:33:00,5.8716,5.87272,5.8716,5.87238,14000000.0
2006-07-28 02:34:00,5.87296,5.87376,5.8725,5.8732,17000000.0
2006-07-28 02:35:00,5.87346,5.87401,5.87259,5.87281,15000000.0
2006-07-28 02:36:00,5.87263,5.87272,5.87247,5.87272,14000000.0
2006-07-28 02:37:00,5.87304,5.87415,5.87304,5.87415,13000000.0
2006-07-28 02:38:00,5.87311,5.87395,5.87311,5.87335,14000000.0
2006-07-28 02:39:00,5.87302,5.87302,5.87257,5.87261,15000000.0
2006-07-28 02:40:00,5.87261,5.87268,5.87245,5.87265,12000000.0
2006-07-28 02:41:00,5.87288,5.87384,5.8726,5.8726,13000000.0
2006-07-28 02:42:00,5.87288,5.87366,5.87215,5.87215,16000000.0
2006-07-28 02:43:00,5.87263,5.87313,5.87193,5.87211,18000000.0
2006-07-28 02:44:00,5.87157,5.87307,5.87129,5.87209,10000000.0
2006-07-28 02:45:00,5.87178,5.87259,5.8716,5.87174,14000000.0
2006-07-28 02:46:00,5.87206,5.87287,5.87122,5.87149,18000000.0
2006-07-28 02:47:00,5.87106,5.87181,5.87098,5.8714,17000000.0
2006-07-28 02:48:00,5.87193,5.8728,5.87148,5.87148,7000000.0
2006-07-28 02:49:00,5.87141,5.8727,5.87141,5.87151,13000000.0
2006-07-28 02:50:00,5.87182,5.87305,5.87153,5.87305,14000000.0
2006-07-28 02:51:00,5.87314,5.87314,5.87194,5.87195,15000000.0
2006-07-28 02:52:00,5.87202,5.87385,5.87202,5.87385,15000000.0
2006-07-28 02:53:00,5.8725,5.87382,5.87216,5.87315,9000000.0
2006-07-28 02:54:00,5.87348,5.8747,5.87308,5.87407,13000000.0
2006-07-28 02:55:00,5.87375,5.87466,5.87322,5.87322,11000000.0
2006-07-28 02:56:00,5.87292,5.87437,5.87277,5.87385,18000000.0
2006-07-28 02:57:00,5.87481,5.87486,5.87371,5.87371,13000000.0
2006-07-28 02:58:00,5.87439,5.87646,5.87439,5.8762,9000000.0
2006-07-28 02:59:00,5.87723,5.87785,5.8759,5.8762,14000000.0
2006-07-28 03:00:00,5.87678,5.87699,5.87578,5.87618,11000000.0
2006-07-28 03:01:00,5.87638,5.87739,5.87615,5.87656,11000000.0
2006-07-28 03:02:00,5.87573,5.87691,5.8751,5.87609,11000000.0
2006-07-28 03:03:00,5.87603,5.87645,5.87449,5.87492,23000000.0
2006-07-28 03:04:00,5.87523,5.87658,5.87523,5.87606,11000000.0
2006-07-28 03:05:00,5.87624,5.8768,5.87544,5.87644,17000000.0
2006-07-28 03:06:00,5.87625,5.87647,5.87436,5.87489,9000000.0
2006-07-28 03:07:00,5.87498,5.87619,5.87407,5.87488,15000000.0
2006-07-28 03:08:00,5.87495,5.87551,5.87422,5.87547,12000000.0
2006-07-28 03:09:00,5.87374,5.87503,5.87369,5.87442,15000000.0
2006-07-28 03:10:00,5.87423,5.87521,5.87367,5.87471,19000000.0
2006-07-28 03:11:00,5.87465,5.87465,5.87406,5.87407,15000000.0
2006-07-28 03:12:00,5.87423,5.87637,5.87423,5.87637,18000000.0
2006-07-28 03:13:00,5.87555,5.87581,5.87472,5.87472,18000000.0
2006-07-28 03:14:00,5.87424,5.87443,5.8742,5.87438,10000000.0
2006-07-28 03:15:00,5.87436,5.87516,5.87436,5.87452,7000000.0
2006-07-28 03:16:00,5.87498,5.87536,5.87487,5.87487,8000000.0
2006-07-28 03:17:00,5.87487,5.87563,5.87487,5.8752,10000000.0
2006-07-28 03:18:00,5.87545,5.87691,5.87545,5.87629,15000000.0
2006-07-28 03:19:00,5.87628,5.87768,5.87628,5.87634,10000000.0
2006-07-28 03:20:00,5.87532,5.87757,5.87532,5.87757,16000000.0
2006-07-28 03:21:00,5.87633,5.87736,5.87617,5.87655,11000000.0
2006-07-28 03:22:00,5.8765,5.87714,5.87584,5.87584,10000000.0
2006-07-28 03:23:00,5.87571,5.87772,5.87571,5.87772,12000000.0
2006-07-28 03:24:00,5.87816,5.87844,5.87718,5.87812,13000000.0
2006-07-28 03:25:00,5.87801,5.87848,5.87682,5.87708,11000000.0
2006-07-28 03:26:00,5.87721,5.87844,5.8763,5.87666,13000000.0
2006-07-28 03:27:00,5.87626,5.87753,5.87626,5.8763,14000000.0
2006-07-28 03:28:00,5.87587,5.87672,5.87547,5.87632,18000000.0
2006-07-28 03:29:00,5.87692,5.87692,5.87539,5.87539,15000000.0
2006-07-28 03:30:00,5.8766,5.87684,5.87574,5.87635,10000000.0
2006-07-28 03:31:00,5.87682,5.8779,5.87606,5.8779,13000000.0
2006-07-28 03:32:00,5.87623,5.87853,5.87623,5.87761,16000000.0
2006-07-28 03:33:00,5.87705,5.87798,5.87663,5.87712,13000000.0
2006-07-28 03:34:00,5.87801,5.87801,5.87675,5.87709,16000000.0
2006-07-28 03:35:00,5.87712,5.87764,5.8765,5.87739,10000000.0
2006-07-28 03:36:00,5.87701,5.87825,5.87695,5.87726,11000000.0
2006-07-28 03:37:00,5.87726,5.87777,5.87607,5.87607,13000000.0
2006-07-28 03:38:00,5.87603,5.87717,5.87533,5.87663,13000000.0
2006-07-28 03:39:00,5.87727,5.87787,5.87636,5.87689,13000000.0
2006-07-28 03:40:00,5.87759,5.87764,5.87661,5.87675,12000000.0
2006-07-28 03:41:00,5.87714,5.87846,5.87656,5.87818,16000000.0
2006-07-28 03:42:00,5.87845,5.87894,5.87738,5.87763,21000000.0
2006-07-28 03:43:00,5.87814,5.87911,5.87739,5.87834,18000000.0
2006-07-28 03:44:00,5.87768,5.87814,5.87687,5.87814,15000000.0
2006-07-28 03:45:00,5.87815,5.87856,5.8767,5.8767,9000000.0
2006-07-28 03:46:00,5.87727,5.87729,5.8759,5.8759,8000000.0
2006-07-28 03:47:00,5.87643,5.87748,5.87643,5.87748,11000000.0
2006-07-28 03:48:00,5.87599,5.87717,5.87581,5.87581,9000000.0
2006-07-28 03:49:00,5.87752,5.87803,5.87673,5.87803,16000000.0
2006-07-28 03:50:00,5.87755,5.87888,5.87671,5.87769,19000000.0
2006-07-28 03:51:00,5.87787,5.87824,5.87758,5.87808,9000000.0
2006-07-28 03:52:00,5.87771,5.87871,5.87761,5.87835,19000000.0
2006-07-28 03:53:00,5.87856,5.87856,5.87747,5.87754,10000000.0
2006-07-28 03:54:00,5.87811,5.87827,5.87682,5.87802,17000000.0
2006-07-28 03:55:00,5.87762,5.87789,5.87602,5.87602,16000000.0
2006-07-28 03:56:00,5.87645,5.87741,5.87645,5.87741,7000000.0
2006-07-28 03:57:00,5.87665,5.87805,5.87665,5.87758,11000000.0
2006-07-28 03:58:00,5.87684,5.87825,5.87651,5.87651,12000000.0
2006-07-28 03:59:00,5.87678,5.8797,5.87678,5.8797,17000000.0
2006-07-28 04:00:00,5.87894,5.87961,5.87803,5.87805,12000000.0
2006-07-28 04:01:00,5.87742,5.87742,5.87511,5.8769,16000000.0
2006-07-28 04:02:00,5.87539,5.87622,5.87499,5.87499,14000000.0
2006-07-28 04:03:00,5.87498,5.87647,5.87498,5.87588,12000000.0
2006-07-28 04:04:00,5.87543,5.87669,5.87543,5.87551,16000000.0
2006-07-28 04:05:00,5.87558,5.87659,5.87524,5.87648,13000000.0
2006-07-28 04:06:00,5.87632,5.87697,5.87512,5.87539,16000000.0
2006-07-28 04:07:00,5.87507,5.87638,5.87507,5.87527,13000000.0
2006-07-28 04:08:00,5.87514,5.87519,5.87492,5.87501,14000000.0
2006-07-28 04:09:00,5.87539,5.87626,5.87525,5.87525,10000000.0
2006-07-28 04:10:00,5.87447,5.87549,5.87447,5.87529,12000000.0
2006-07-28 04:11:00,5.87625,5.87625,5.87453,5.87544,14000000.0
2006-07-28 04:12:00,5.87528,5.87552,5.87423,5.87433,19000000.0
2006-07-28 04:13:00,5.87419,5.87571,5.87419,5.87442,20000000.0
2006-07-28 04:14:00,5.87435,5.87556,5.87435,5.87532,12000000.0
2006-07-28 04:15:00,5.87504,5.87534,5.87403,5.87449,8000000.0
2006-07-28 04:16:00,5.87557,5.87564,5.87432,5.87466,13000000.0
2006-07-28 04:17:00,5.87484,5.87562,5.8743,5.87442,15000000.0
2006-07-28 04:18:00,5.87454,5.87505,5.87428,5.87483,9000000.0
2006-07-28 04:19:00,5.87622,5.87622,5.87449,5.87581,12000000.0
2006-07-28 04:20:00,5.87427,5.87568,5.87427,5.87494,9000000.0
2006-07-28 04:21:00,5.87465,5.87526,5.87439,5.87481,17000000.0
2006-07-28 04:22:00,5.87482,5.87644,5.87464,5.87582,14000000.0
2006-07-28 04:23:00,5.8758,5.87613,5.87525,5.87566,10000000.0
2006-07-28 04:24:00,5.87588,5.87636,5.87508,5.87532,12000000.0
2006-07-28 04:25:00,5.87642,5.87642,5.87545,5.87545,10000000.0
2006-07-28 04:26:00,5.87618,5.8763,5.87546,5.87597,7000000.0
2006-07-28 04:27:00,5.87535,5.8766,5.87505,5.8751,15000000.0
2006-07-28 04:28:00,5.8747,5.87496,5.87468,5.87494,7000000.0
2006-07-28 04:29:00,5.87523,5.87681,5.8751,5.87614,14000000.0
2006-07-28 04:30:00,5.87681,5.87772,5.87591,5.87772,11000000.0
2006-07-28 04:31:00,5.8779,5.8779,5.87679,5.87686,15000000.0
2006-07-28 04:32:00,5.87694,5.87886,5.87693,5.87818,17000000.0
2006-07-28 04:33:00,5.87775,5.87841,5.87685,5.8777,14000000.0
2006-07-28 04:34:00,5.87734,5.87769,5.87676,5.87676,9000000.0
2006-07-28 04:35:00,5.87669,5.87804,5.87619,5.87733,12000000.0
2006-07-28 04:36:00,5.87682,5.87754,5.87667,5.87705,12000000.0
2006-07-28 04:37:00,5.87733,5.87792,5.87649,5.87664,12000000.0
2006-07-28 04:38:00,5.87677,5.87754,5.87643,5.87643,11000000.0
2006-07-28 04:39:00,5.87659,5.87866,5.87659,5.87838,17000000.0
2006-07-28 04:40:00,5.87719,5.87834,5.87617,5.87617,9000000.0
2006-07-28 04:41:00,5.87734,5.87807,5.87687,5.87727,10000000.0
2006-07-28 04:42:00,5.87739,5.87779,5.87706,5.87722,8000000.0
2006-07-28 04:43:00,5.87647,5.8775,5.87604,5.8767,18000000.0
2006-07-28 04:44:00,5.87631,5.87683,5.87631,5.87651,9000000.0
2006-07-28 04:45:00,5.87644,5.87644,5.8762,5.87643,9000000.0
2006-07-28 04:46:00,5.87665,5.87802,5.87649,5.87802,16000000.0
2006-07-28 04:47:00,5.87791,5.87791,5.87636,5.87705,12000000.0
2006-07-28 04:48:00,5.87717,5.87773,5.8766,5.87694,10000000.0
2006-07-28 04:49:00,5.8767,5.87675,5.87623,5.8764,16000000.0
2006-07-28 04:50:00,5.87665,5.87813,5.87665,5.8774,16000000.0
2006-07-28 04:51:00,5.87708,5.87879,5.87708,5.87778,20000000.0
2006-07-28 04:52:00,5.87776,5.8786,5.87732,5.87762,13000000.0
2006-07-28 04:53:00,5.87784,5.87797,5.87647,5.87697,11000000.0
2006-07-28 04:54:00,5.87666,5.87763,5.8766,5.87721,11000000.0
2006-07-28 04:55:00,5.87694,5.87761,5.87651,5.87726,12000000.0
2006-07-28 04:56:00,5.87667,5.87791,5.87626,5.87702,16000000.0
2006-07-28 04:57:00,5.8769,5.877,5.87624,5.87633,7000000.0
2006-07-28 04:58:00,5.8761,5.87735,5.8761,5.87702,13000000.0
2006-07-28 04:59:00,5.87691,5.87733,5.87616,5.87694,17000000.0
2006-07-28 05:00:00,5.877,5.87826,5.87649,5.8771,10000000.0
2006-07-28 05:01:00,5.87892,5.87916,5.87673,5.87777,13000000.0
2006-07-28 05:02:00,5.87824,5.87827,5.87676,5.87682,18000000.0
2006-07-28 05:03:00,5.87689,5.87784,5.87635,5.87784,9000000.0
2006-07-28 05:04:00,5.8781,5.87859,5.8768,5.8768,12000000.0
2006-07-28 05:05:00,5.87681,5.87681,5.87648,5.87652,10000000.0
2006-07-28 05:06:00,5.87669,5.87787,5.87628,5.87629,20000000.0
2006-07-28 05:07:00,5.87684,5.87783,5.8768,5.87693,10000000.0
2006-07-28 05:08:00,5.87673,5.8769,5.87644,5.87656,17000000.0
2006-07-28 05:09:00,5.87647,5.87652,5.87627,5.8764,15000000.0
2006-07-28 05:10:00,5.87634,5.87645,5.87628,5.87633,10000000.0
2006-07-28 05:11:00,5.87672,5.87771,5.87672,5.87753,16000000.0
2006-07-28 05:12:00,5.87746,5.87784,5.87659,5.87753,7000000.0
2006-07-28 05:13:00,5.87783,5.8791,5.87688,5.87765,12000000.0
2006-07-28 05:14:00,5.87829,5.87916,5.87687,5.87687,14000000.0
2006-07-28 05:15:00,5.87769,5.87834,5.87693,5.87777,16000000.0
2006-07-28 05:16:00,5.87711,5.87764,5.87617,5.87732,15000000.0
2006-07-28 05:17:00,5.8775,5.87855,5.87726,5.87855,10000000.0
2006-07-28 05:18:00,5.87828,5.87828,5.87667,5.87796,13000000.0
2006-07-28 05:19:00,5.87778,5.87859,5.87776,5.87835,13000000.0
2006-07-28 05:20:00,5.87827,5.87879,5.87741,5.8779,20000000.0
2006-07-28 05:21:00,5.87913,5.87913,5.87777,5.87834,9000000.0
2006-07-28 05:22:00,5.878,5.87864,5.87707,5.87755,17000000.0
2006-07-28 05:23:00,5.87833,5.87866,5.87765,5.87784,14000000.0
2006-07-28 05:24:00,5.87822,5.87911,5.87795,5.8788,19000000.0
2006-07-28 05:25:00,5.87812,5.88011,5.87812,5.87859,13000000.0
2006-07-28 05:26:00,5.87918,5.87953,5.87832,5.87832,13000000.0
2006-07-28 05:27:00,5.87847,5.87971,5.87783,5.87883,13000000.0
2006-07-28 05:28:00,5.87814,5.87861,5.87774,5.87861,10000000.0
2006-07-28 05:29:00,5.87874,5.87893,5.87774,5.87892,17000000.0
2006-07-28 05:30:00,5.87788,5.87886,5.87766,5.87788,21000000.0
2006-07-28 05:31:00,5.87802,5.8788,5.87726,5.87776,13000000.0
2006-07-28 05:32:00,5.87785,5.87785,5.87695,5.87706,16000000.0
2006-07-28 05:33:00,5.87689,5.87774,5.87684,5.87749,13000000.0
2006-07-28 05:34:00,5.87766,5.87865,5.8767,5.87764,13000000.0
2006-07-28 05:35:00,5.87828,5.87856,5.87729,5.87729,14000000.0
2006-07-28 05:36:00,5.87643,5.87663,5.87636,5.87644,18000000.0
2006-07-28 05:37:00,5.87655,5.87755,5.87579,5.87588,12000000.0
2006-07-28 05:38:00,5.87605,5.87648,5.87524,5.87562,13000000.0
2006-07-28 05:39:00,5.8755,5.87597,5.87429,5.87518,21000000.0
2006-07-28 05:40:00,5.87531,5.87569,5.87466,5.87545,14000000.0
2006-07-28 05:41:00,5.8755,5.87551,5.87431,5.87526,13000000.0
2006-07-28 05:42:00,5.87502,5.8757,5.87467,5.87504,8000000.0
2006-07-28 05:43:00,5.87508,5.87606,5.87398,5.87408,13000000.0
2006-07-28 05:44:00,5.87501,5.87514,5.87378,5.87456,13000000.0
2006-07-28 05:45:00,5.87558,5.87558,5.87436,5.87436,24000000.0
2006-07-28 05:46:00,5.87594,5.87607,5.87447,5.87481,14000000.0
2006-07-28 05:47:00,5.875,5.87531,5.87438,5.87452,11000000.0
2006-07-28 05:48:00,5.87469,5.8759,5.87469,5.87484,18000000.0
2006-07-28 05:49:00,5.87441,5.87467,5.87365,5.87384,10000000.0
2006-07-28 05:50:00,5.87312,5.87312,5.87201,5.87306,10000000.0
2006-07-28 05:51:00,5.87316,5.87333,5.87246,5.87246,11000000.0
2006-07-28 05:52:00,5.87226,5.8737,5.87186,5.87326,19000000.0
2006-07-28 05:53:00,5.87276,5.87316,5.87178,5.87216,15000000.0
2006-07-28 05:54:00,5.87121,5.87288,5.87102,5.87218,7000000.0
2006-07-28 05:55:00,5.87312,5.87397,5.8718,5.87204,12000000.0
2006-07-28 05:56:00,5.87338,5.87441,5.87277,5.87439,16000000.0
2006-07-28 05:57:00,5.87333,5.87407,5.87288,5.87367,11000000.0
2006-07-28 05:58:00,5.87326,5.87385,5.87209,5.87229,22000000.0
2006-07-28 05:59:00,5.87226,5.87377,5.87226,5.87282,9000000.0
2006-07-28 06:00:00,5.87324,5.87414,5.8724,5.87359,17000000.0
2006-07-28 06:01:00,5.87371,5.87381,5.8726,5.87295,18000000.0
2006-07-28 06:02:00,5.87338,5.87489,5.87297,5.87319,18000000.0
2006-07-28 06:03:00,5.87308,5.87396,5.87292,5.87326,16000000.0
2006-07-28 06:04:00,5.87338,5.87422,5.87302,5.87384,8000000.0
2006-07-28 06:05:00,5.87318,5.87382,5.87258,5.87341,10000000.0
2006-07-28 06:06:00,5.8727,5.87283,5.87208,5.87225,27000000.0
2006-07-28 06:07:00,5.8725,5.87322,5.87166,5.87322,17000000.0
2006-07-28 06:08:00,5.87174,5.87323,5.87151,5.87207,14000000.0
2006-07-28 06:09:00,5.87188,5.87324,5.87188,5.87316,13000000.0
2006-07-28 06:10:00,5.87256,5.87312,5.87149,5.87256,14000000.0
2006-07-28 06:11:00,5.87225,5.87317,5.87173,5.87208,16000000.0
2006-07-28 06:12:00,5.87273,5.87323,5.87135,5.87282,17000000.0
2006-07-28 06:13:00,5.87302,5.87381,5.87203,5.8728,14000000.0
2006-07-28 06:14:00,5.87286,5.87389,5.87251,5.87382,12000000.0
2006-07-28 06:15:00,5.87364,5.87419,5.87238,5.87259,13000000.0
2006-07-28 06:16:00,5.87216,5.87328,5.87171,5.87214,14000000.0
2006-07-28 06:17:00,5.87169,5.87311,5.87144,5.87215,11000000.0
2006-07-28 06:18:00,5.87207,5.8725,5.8716,5.87177,12000000.0
2006-07-28 06:19:00,5.87156,5.87206,5.87156,5.87187,19000000.0
2006-07-28 06:20:00,5.87169,5.87323,5.87167,5.87228,11000000.0
2006-07-28 06:21:00,5.87233,5.87345,5.87212,5.87345,9000000.0
2006-07-28 06:22:00,5.87362,5.87455,5.87284,5.87316,22000000.0
2006-07-28 06:23:00,5.8734,5.87367,5.87229,5.87247,18000000.0
2006-07-28 06:24:00,5.87285,5.87367,5.8727,5.87349,8000000.0
2006-07-28 06:25:00,5.87352,5.87369,5.87242,5.87281,9000000.0
2006-07-28 06:26:00,5.87263,5.87355,5.87235,5.87266,13000000.0
2006-07-28 06:27:00,5.87269,5.8728,5.87251,5.8728,15000000.0
2006-07-28 06:28:00,5.8732,5.87397,5.87294,5.87294,18000000.0
2006-07-28 06:29:00,5.87279,5.87409,5.87279,5.87347,16000000.0
2006-07-28 06:30:00,5.87386,5.87426,5.87326,5.87347,10000000.0
2006-07-28 06:31:00,5.87384,5.87411,5.87298,5.87346,13000000.0
2006-07-28 06:32:00,5.87288,5.87334,5.87238,5.87285,10000000.0
2006-07-28 06:33:00,5.87324,5.87369,5.87276,5.87282,10000000.0
2006-07-28 06:34:00,5.87297,5.87346,5.87208,5.87339,15000000.0
2006-07-28 06:35:00,5.87317,5.87317,5.87221,5.87239,13000000.0
2006-07-28 06:36:00,5.87271,5.8736,5.87257,5.87277,23000000.0
2006-07-28 06:37:00,5.87298,5.87407,5.87264,5.87286,11000000.0
2006-07-28 06:38:00,5.87306,5.87348,5.87257,5.87265,17000000.0
2006-07-28 06:39:00,5.87224,5.87315,5.87179,5.87249,8000000.0
2006-07-28 06:40:00,5.87111,5.87232,5.87111,5.87231,15000000.0
2006-07-28 06:41:00,5.87247,5.87317,5.87185,5.87276,15000000.0
2006-07-28 06:42:00,5.87184,5.87203,5.87173,5.8718,16000000.0
2006-07-28 06:43:00,5.87168,5.87345,5.87168,5.87252,12000000.0
2006-07-28 06:44:00,5.87249,5.8736,5.87211,5.8723,13000000.0
2006-07-28 06:45:00,5.87154,5.87311,5.87154,5.87253,14000000.0
2006-07-28 06:46:00,5.8728,5.87304,5.87167,5.87186,12000000.0
2006-07-28 06:47:00,5.87204,5.87288,5.87167,5.87235,11000000.0
2006-07-28 06:48:00,5.87228,5.87343,5.87208,5.87343,15000000.0
2006-07-28 06:49:00,5.87307,5.87446,5.8721,5.87315,17000000.0
2006-07-28 06:50:00,5.87302,5.87433,5.87296,5.87405,13000000.0
2006-07-28 06:51:00,5.87489,5.87672,5.87463,5.87672,8000000.0
2006-07-28 06:52:00,5.87655,5.87722,5.87522,5.8765,14000000.0
2006-07-28 06:53:00,5.87572,5.87596,5.87482,5.87544,13000000.0
2006-07-28 06:54:00,5.876,5.87625,5.87546,5.87584,8000000.0
2006-07-28 06:55:00,5.87562,5.8757,5.87537,5.87554,10000000.0
2006-07-28 06:56:00,5.8752,5.87582,5.87431,5.87488,11000000.0
2006-07-28 06:57:00,5.87647,5.87669,5.87524,5.87564,17000000.0
2006-07-28 06:58:00,5.87615,5.87664,5.87502,5.87553,12000000.0
2006-07-28 06:59:00,5.87625,5.8764,5.87498,5.87528,14000000.0
2006-07-28 07:00:00,5.87528,5.87589,5.8745,5.87537,11000000.0
2006-07-28 07:01:00,5.87608,5.87608,5.87501,5.87535,10000000.0
2006-07-28 07:02:00,5.87537,5.87537,5.87374,5.87468,14000000.0
2006-07-28 07:03:00,5.87462,5.87505,5.87349,5.87381,7000000.0
2006-07-28 07:04:00,5.87454,5.87591,5.87431,5.87478,16000000.0
2006-07-28 07:05:00,5.87469,5.87654,5.87403,5.87403,15000000.0
2006-07-28 07:06:00,5.87408,5.8752,5.87299,5.87393,16000000.0
2006-07-28 07:07:00,5.87443,5.87465,5.87346,5.87373,12000000.0
2006-07-28 07:08:00,5.87438,5.87497,5.87314,5.87343,8000000.0
2006-07-28 07:09:00,5.87407,5.87472,5.87317,5.87321,8000000.0
2006-07-28 07:10:00,5.8753,5.87564,5.87424,5.87461,16000000.0
2006-07-28 07:11:00,5.87488,5.87629,5.87398,5.87543,17000000.0
2006-07-28 07:12:00,5.87554,5.87665,5.87524,5.87524,20000000.0
2006-07-28 07:13:00,5.87652,5.87685,5.87538,5.87682,18000000.0
2006-07-28 07:14:00,5.87689,5.87746,5.87634,5.87634,11000000.0
2006-07-28 07:15:00,5.87621,5.87621,5.87493,5.87498,18000000.0
2006-07-28 07:16:00,5.87527,5.87583,5.87422,5.87576,18000000.0
2006-07-28 07:17:00,5.87502,5.87573,5.87464,5.87573,12000000.0
2006-07-28 07:18:00,5.87667,5.87667,5.87433,5.87433,18000000.0
2006-07-28 07:19:00,5.87498,5.87713,5.87465,5.87465,14000000.0
2006-07-28 07:20:00,5.87598,5.87678,5.87534,5.87613,18000000.0
2006-07-28 07:21:00,5.87578,5.87675,5.87548,5.87548,13000000.0
2006-07-28 07:22:00,5.87558,5.87633,5.87534,5.87633,14000000.0
2006-07-28 07:23:00,5.877,5.87716,5.87592,5.87592,15000000.0
2006-07-28 07:24:00,5.87585,5.87685,5.87551,5.87685,16000000.0
2006-07-28 07:25:00,5.87719,5.87742,5.87577,5.87742,15000000.0
2006-07-28 07:26:00,5.87771,5.87771,5.87602,5.87655,13000000.0
2006-07-28 07:27:00,5.87764,5.87764,5.87587,5.87666,12000000.0
2006-07-28 07:28:00,5.8767,5.8779,5.87662,5.87788,22000000.0
2006-07-28 07:29:00,5.87709,5.87801,5.87638,5.87702,16000000.0
2006-07-28 07:30:00,5.87756,5.87807,5.87638,5.87731,14000000.0
2006-07-28 07:31:00,5.87791,5.87864,5.87653,5.8773,13000000.0
2006-07-28 07:32:00,5.87681,5.87741,5.87627,5.87736,9000000.0
2006-07-28 07:33:00,5.8756,5.87672,5.87544,5.87584,7000000.0
2006-07-28 07:34:00,5.8761,5.87737,5.87533,5.87533,18000000.0
2006-07-28 07:35:00,5.87557,5.87717,5.8754,5.87717,9000000.0
2006-07-28 07:36:00,5.87709,5.87734,5.87532,5.87646,13000000.0
2006-07-28 07:37:00,5.87572,5.87743,5.87572,5.87707,11000000.0
2006-07-28 07:38:00,5.8756,5.87591,5.8741,5.8741,11000000.0
2006-07-28 07:39:00,5.87354,5.87492,5.87318,5.87492,19000000.0
2006-07-28 07:40:00,5.87383,5.87508,5.87382,5.87431,11000000.0
2006-07-28 07:41:00,5.87442,5.8745,5.87361,5.87394,7000000.0
2006-07-28 07:42:00,5.87367,5.875,5.87338,5.87355,13000000.0
2006-07-28 07:43:00,5.87378,5.8746,5.873,5.8744,14000000.0
2006-07-28 07:44:00,5.87357,5.87357,5.87265,5.87273,10000000.0
2006-07-28 07:45:00,5.87242,5.87321,5.87214,5.87265,8000000.0
2006-07-28 07:46:00,5.87218,5.87348,5.87218,5.87288,13000000.0
2006-07-28 07:47:00,5.87295,5.87429,5.87137,5.87137,15000000.0
2006-07-28 07:48:00,5.8716,5.87275,5.87079,5.87226,13000000.0
2006-07-28 07:49:00,5.87209,5.87255,5.87097,5.87255,10000000.0
2006-07-28 07:50:00,5.87229,5.87259,5.87079,5.87118,17000000.0
2006-07-28 07:51:00,5.87201,5.87215,5.87044,5.87163,16000000.0
2006-07-28 07:52:00,5.87185,5.87348,5.87161,5.87348,13000000.0
2006-07-28 07:53:00,5.87328,5.87328,5.87174,5.87245,10000000.0
2006-07-28 07:54:00,5.87203,5.87296,5.8713,5.87288,11000000.0
2006-07-28 07:55:00,5.87314,5.87314,5.87192,5.87283,12000000.0
2006-07-28 07:56:00,5.87243,5.87243,5.87049,5.87126,13000000.0
2006-07-28 07:57:00,5.87077,5.87111,5.87043,5.87063,8000000.0
2006-07-28 07:58:00,5.87044,5.87122,5.86998,5.87069,14000000.0
2006-07-28 07:59:00,5.87046,5.87181,5.86982,5.87181,15000000.0
2006-07-28 08:00:00,5.87209,5.87234,5.87044,5.87106,10000000.0
2006-07-28 08:01:00,5.87104,5.87168,5.86987,5.87113,13000000.0
2006-07-28 08:02:00,5.8705,5.8708,5.86933,5.87072,14000000.0
2006-07-28 08:03:00,5.8706,5.8706,5.86943,5.87008,12000000.0
2006-07-28 08:04:00,5.87023,5.87109,5.86881,5.86892,16000000.0
2006-07-28 08:05:00,5.87019,5.87141,5.86994,5.86994,14000000.0
2006-07-28 08:06:00,5.87134,5.87142,5.87002,5.87024,19000000.0
2006-07-28 08:07:00,5.86974,5.8713,5.86926,5.87081,19000000.0
2006-07-28 08:08:00,5.87068,5.87095,5.86925,5.87058,11000000.0
2006-07-28 08:09:00,5.87017,5.87119,5.86996,5.87119,10000000.0
2006-07-28 08:10:00,5.87038,5.87096,5.86972,5.8702,16000000.0
2006-07-28 08:11:00,5.86952,5.8711,5.86947,5.8709,9000000.0
2006-07-28 08:12:00,5.87018,5.87059,5.86941,5.86955,10000000.0
2006-07-28 08:13:00,5.86973,5.87025,5.86881,5.87011,11000000.0
2006-07-28 08:14:00,5.87015,5.87064,5.86973,5.87035,12000000.0
2006-07-28 08:15:00,5.87051,5.87051,5.8688,5.86936,15000000.0
2006-07-28 08:16:00,5.87037,5.87037,5.86894,5.8698,14000000.0
2006-07-28 08:17:00,5.86978,5.87015,5.86891,5.86937,10000000.0
2006-07-28 08:18:00,5.86999,5.87105,5.86952,5.86976,9000000.0
2006-07-28 08:19:00,5.87019,5.87184,5.8696,5.87184,11000000.0
2006-07-28 08:20:00,5.8716,5.87241,5.87106,5.87237,11000000.0
2006-07-28 08:21:00,5.8724,5.87284,5.87002,5.87117,20000000.0
2006-07-28 08:22:00,5.87126,5.8714,5.86995,5.87059,8000000.0
2006-07-28 08:23:00,5.86983,5.87137,5.86983,5.8703,12000000.0
2006-07-28 08:24:00,5.86971,5.86999,5.86855,5.86973,13000000.0
2006-07-28 08:25:00,5.87074,5.87313,5.86973,5.87313,12000000.0
2006-07-28 08:26:00,5.87291,5.87386,5.87236,5.87307,13000000.0
2006-07-28 08:27:00,5.87215,5.87288,5.87179,5.87255,11000000.0
2006-07-28 08:28:00,5.87204,5.87299,5.87161,5.87232,8000000.0
2006-07-28 08:29:00,5.87341,5.87456,5.87287,5.87301,12000000.0
2006-07-28 08:30:00,5.87308,5.87308,5.87076,5.87117,11000000.0
2006-07-28 08:31:00,5.87164,5.87197,5.87092,5.87143,10000000.0
2006-07-28 08:32:00,5.87159,5.87321,5.87133,5.87257,13000000.0
2006-07-28 08:33:00,5.8722,5.87259,5.87074,5.87074,11000000.0
2006-07-28 08:34:00,5.87237,5.87379,5.87108,5.87148,17000000.0
2006-07-28 08:35:00,5.87186,5.8728,5.87186,5.87217,11000000.0
2006-07-28 08:36:00,5.87194,5.87313,5.87194,5.87313,10000000.0
2006-07-28 08:37:00,5.87391,5.87391,5.87255,5.8731,9000000.0
2006-07-28 08:38:00,5.87208,5.87435,5.87208,5.87435,18000000.0
2006-07-28 08:39:00,5.87404,5.87423,5.87287,5.87325,8000000.0
2006-07-28 08:40:00,5.87338,5.87415,5.87297,5.87314,7000000.0
2006-07-28 08:41:00,5.8743,5.8745,5.87253,5.87321,16000000.0
2006-07-28 08:42:00,5.87357,5.87414,5.87256,5.87336,14000000.0
2006-07-28 08:43:00,5.87357,5.87448,5.87323,5.87364,12000000.0
2006-07-28 08:44:00,5.87389,5.87394,5.87255,5.87373,9000000.0
2006-07-28 08:45:00,5.87367,5.87404,5.87188,5.87256,18000000.0
2006-07-28 08:46:00,5.87271,5.87271,5.87132,5.87219,14000000.0
2006-07-28 08:47:00,5.8722,5.87247,5.87133,5.87133,18000000.0
2006-07-28 08:48:00,5.87127,5.87235,5.87127,5.87225,12000000.0
2006-07-28 08:49:00,5.87257,5.87284,5.8724,5.8725,14000000.0
2006-07-28 08:50:00,5.87211,5.87309,5.87082,5.87109,16000000.0
2006-07-28 08:51:00,5.87173,5.87223,5.87065,5.87211,21000000.0
2006-07-28 08:52:00,5.87165,5.87229,5.87088,5.87178,20000000.0
2006-07-28 08:53:00,5.8722,5.8722,5.87059,5.8715,7000000.0
2006-07-28 08:54:00,5.87189,5.87224,5.87096,5.87096,17000000.0
2006-07-28 08:55:00,5.87114,5.87321,5.87114,5.87309,12000000.0
2006-07-28 08:56:00,5.87356,5.87379,5.87211,5.87258,17000000.0
2006-07-28 08:57:00,5.87261,5.87364,5.87219,5.87238,16000000.0
2006-07-28 08:58:00,5.87289,5.87359,5.87211,5.87304,12000000.0
2006-07-28 08:59:00,5.87367,5.87417,5.87255,5.87361,13000000.0
2006-07-28 09:00:00,5.87373,5.87384,5.87195,5.87314,17000000.0
2006-07-28 09:01:00,5.87254,5.87348,5.8721,5.87245,13000000.0
2006-07-28 09:02:00,5.87242,5.87341,5.87201,5.87341,8000000.0
2006-07-28 09:03:00,5.87324,5.87336,5.87183,5.87212,16000000.0
2006-07-28 09:04:00,5.87183,5.87277,5.87173,5.87277,8000000.0
2006-07-28 09:05:00,5.87298,5.87301,5.87195,5.87301,11000000.0
2006-07-28 09:06:00,5.87212,5.87261,5.87087,5.87216,10000000.0
2006-07-28 09:07:00,5.87153,5.87161,5.8703,5.87075,10000000.0
2006-07-28 09:08:00,5.86982,5.87153,5.86982,5.8708,19000000.0
2006-07-28 09:09:00,5.86989,5.871,5.86879,5.87032,16000000.0
2006-07-28 09:10:00,5.86918,5.87036,5.86858,5.86983,8000000.0
2006-07-28 09:11:00,5.86972,5.87025,5.86895,5.86947,11000000.0
2006-07-28 09:12:00,5.86873,5.87048,5.86873,5.86918,16000000.0
2006-07-28 09:13:00,5.8705,5.87072,5.8688,5.86925,15000000.0
2006-07-28 09:14:00,5.87098,5.87162,5.86981,5.87115,17000000.0
2006-07-28 09:15:00,5.87113,5.87152,5.87059,5.87112,12000000.0
2006-07-28 09:16:00,5.87142,5.87177,5.87056,5.87145,14000000.0
2006-07-28 09:17:00,5.87139,5.87139,5.87047,5.8713,14000000.0
2006-07-28 09:18:00,5.87168,5.87211,5.86998,5.87125,18000000.0
2006-07-28 09:19:00,5.87105,5.87164,5.86995,5.87073,14000000.0
2006-07-28 09:20:00,5.87147,5.87174,5.8696,5.87091,18000000.0
2006-07-28 09:21:00,5.86957,5.87148,5.86923,5.87148,17000000.0
2006-07-28 09:22:00,5.87149,5.87179,5.87007,5.87122,13000000.0
2006-07-28 09:23:00,5.87176,5.87176,5.87047,5.87123,12000000.0
2006-07-28 09:24:00,5.87116,5.87214,5.8705,5.87214,14000000.0
2006-07-28 09:25:00,5.87169,5.87214,5.87063,5.87183,9000000.0
2006-07-28 09:26:00,5.87275,5.8735,5.87183,5.8735,13000000.0
2006-07-28 09:27:00,5.87309,5.87344,5.87194,5.87344,13000000.0
2006-07-28 09:28:00,5.87322,5.87395,5.87225,5.87394,19000000.0
2006-07-28 09:29:00,5.87378,5.87402,5.87258,5.87296,14000000.0
2006-07-28 09:30:00,5.87268,5.87407,5.87232,5.87407,15000000.0
2006-07-28 09:31:00,5.87272,5.87379,5.87246,5.8728,11000000.0
2006-07-28 09:32:00,5.87319,5.87364,5.87192,5.87285,16000000.0
2006-07-28 09:33:00,5.87355,5.87396,5.8727,5.8727,9000000.0
2006-07-28 09:34:00,5.87273,5.87378,5.8722,5.87278,18000000.0
2006-07-28 09:35:00,5.87363,5.87469,5.87314,5.87404,14000000.0
2006-07-28 09:36:00,5.8737,5.87511,5.87306,5.87511,16000000.0
2006-07-28 09:37:00,5.87307,5.87438,5.87261,5.87421,20000000.0
2006-07-28 09:38:00,5.87429,5.87429,5.87118,5.87221,19000000.0
2006-07-28 09:39:00,5.87236,5.87303,5.87197,5.87237,16000000.0
2006-07-28 09:40:00,5.87296,5.87367,5.87142,5.87205,12000000.0
2006-07-28 09:41:00,5.87184,5.87317,5.87145,5.87262,18000000.0
2006-07-28 09:42:00,5.87354,5.87354,5.8717,5.87268,16000000.0
2006-07-28 09:43:00,5.87305,5.87312,5.87169,5.87169,15000000.0
2006-07-28 09:44:00,5.87232,5.87297,5.87208,5.87223,13000000.0
2006-07-28 09:45:00,5.87181,5.87327,5.87161,5.87259,13000000.0
2006-07-28 09:46:00,5.87282,5.87282,5.87111,5.87212,17000000.0
2006-07-28 09:47:00,5.87163,5.87276,5.87084,5.87266,13000000.0
2006-07-28 09:48:00,5.87286,5.87286,5.87156,5.87255,16000000.0
2006-07-28 09:49:00,5.87248,5.87263,5.87113,5.87171,17000000.0
2006-07-28 09:50:00,5.87147,5.87195,5.87044,5.87106,12000000.0
2006-07-28 09:51:00,5.87123,5.87221,5.87104,5.87104,16000000.0
2006-07-28 09:52:00,5.87164,5.87284,5.87101,5.8722,16000000.0
2006-07-28 09:53:00,5.87234,5.8727,5.87122,5.87159,15000000.0
2006-07-28 09:54:00,5.87196,5.87252,5.87121,5.8725,15000000.0
2006-07-28 09:55:00,5.8712,5.8729,5.87086,5.87086,15000000.0
2006-07-28 09:56:00,5.87166,5.87298,5.87107,5.87191,17000000.0
2006-07-28 09:57:00,5.87261,5.87261,5.87098,5.87206,12000000.0
2006-07-28 09:58:00,5.87267,5.87309,5.87141,5.872,14000000.0
2006-07-28 09:59:00,5.87099,5.87328,5.87099,5.87328,10000000.0
2006-07-28 10:00:00,5.87295,5.87382,5.87229,5.87352,11000000.0
2006-07-28 10:01:00,5.87345,5.87393,5.87229,5.87229,24000000.0
2006-07-28 10:02:00,5.87243,5.87426,5.87243,5.8736,14000000.0
2006-07-28 10:03:00,5.8746,5.87541,5.87359,5.87497,16000000.0
2006-07-28 10:04:00,5.87527,5.87551,5.87392,5.87551,10000000.0
2006-07-28 10:05:00,5.87505,5.87557,5.87421,5.87557,10000000.0
2006-07-28 10:06:00,5.87527,5.87591,5.87402,5.8755,9000000.0
2006-07-28 10:07:00,5.8756,5.8756,5.87462,5.87546,11000000.0
2006-07-28 10:08:00,5.87529,5.87566,5.8744,5.87566,9000000.0
2006-07-28 10:09:00,5.87603,5.87643,5.87512,5.87627,11000000.0
2006-07-28 10:10:00,5.87603,5.87638,5.87475,5.87638,15000000.0
2006-07-28 10:11:00,5.87553,5.87703,5.87524,5.87703,16000000.0
2006-07-28 10:12:00,5.87707,5.87825,5.87597,5.87726,19000000.0
2006-07-28 10:13:00,5.87726,5.87801,5.87701,5.87745,9000000.0
2006-07-28 10:14:00,5.87812,5.87852,5.87685,5.87744,11000000.0
2006-07-28 10:15:00,5.87689,5.87734,5.87626,5.87699,8000000.0
2006-07-28 10:16:00,5.87702,5.87789,5.87646,5.87789,17000000.0
2006-07-28 10:17:00,5.878,5.87941,5.87569,5.87569,16000000.0
2006-07-28 10:18:00,5.87681,5.87766,5.87533,5.87682,16000000.0
2006-07-28 10:19:00,5.87766,5.87847,5.87671,5.87705,17000000.0
2006-07-28 10:20:00,5.8774,5.8784,5.87696,5.8784,16000000.0
2006-07-28 10:21:00,5.87776,5.87866,5.8771,5.87847,7000000.0
2006-07-28 10:22:00,5.87775,5.87775,5.87602,5.87701,10000000.0
2006-07-28 10:23:00,5.87736,5.87797,5.87629,5.87737,14000000.0
2006-07-28 10:24:00,5.87784,5.87788,5.87575,5.87575,13000000.0
2006-07-28 10:25:00,5.87631,5.87716,5.8755,5.87714,12000000.0
2006-07-28 10:26:00,5.87695,5.87695,5.87604,5.87638,11000000.0
2006-07-28 10:27:00,5.8767,5.87682,5.87578,5.87682,13000000.0
2006-07-28 10:28:00,5.8762,5.8764,5.87464,5.87618,13000000.0
2006-07-28 10:29:00,5.87603,5.87613,5.87421,5.87421,11000000.0
2006-07-28 10:30:00,5.87439,5.8754,5.87439,5.87455,9000000.0
2006-07-28 10:31:00,5.87555,5.87598,5.87436,5.87581,16000000.0
2006-07-28 10:32:00,5.87449,5.87449,5.87353,5.87419,9000000.0
2006-07-28 10:33:00,5.87438,5.87481,5.87415,5.8745,12000000.0
2006-07-28 10:34:00,5.87435,5.87441,5.87411,5.87441,11000000.0
2006-07-28 10:35:00,5.8746,5.87544,5.87351,5.87436,17000000.0
2006-07-28 10:36:00,5.87418,5.87458,5.87327,5.87419,10000000.0
2006-07-28 10:37:00,5.87435,5.87477,5.87366,5.87427,15000000.0
2006-07-28 10:38:00,5.8742,5.87463,5.87308,5.87411,17000000.0
2006-07-28 10:39:00,5.87443,5.87502,5.87356,5.87469,13000000.0
2006-07-28 10:40:00,5.87451,5.87516,5.87374,5.87516,10000000.0
2006-07-28 10:41:00,5.87569,5.87637,5.87511,5.87511,15000000.0
2006-07-28 10:42:00,5.87491,5.87564,5.8748,5.87511,12000000.0
2006-07-28 10:43:00,5.87525,5.87553,5.87442,5.87442,13000000.0
2006-07-28 10:44:00,5.87397,5.87533,5.87393,5.87433,12000000.0
2006-07-28 10:45:00,5.87402,5.87564,5.87391,5.87391,13000000.0
2006-07-28 10:46:00,5.87401,5.87487,5.87371,5.87371,13000000.0
2006-07-28 10:47:00,5.87397,5.87487,5.87397,5.87487,7000000.0
2006-07-28 10:48:00,5.87472,5.8755,5.87361,5.87489,12000000.0
2006-07-28 10:49:00,5.87406,5.87515,5.8737,5.87512,10000000.0
2006-07-28 10:50:00,5.875,5.87551,5.87372,5.87449,14000000.0
2006-07-28 10:51:00,5.87488,5.875,5.87356,5.87356,11000000.0
2006-07-28 10:52:00,5.87503,5.87527,5.87406,5.87462,20000000.0
2006-07-28 10:53:00,5.87443,5.87505,5.87401,5.87481,9000000.0
2006-07-28 10:54:00,5.87489,5.87489,5.873,5.87414,18000000.0
2006-07-28 10:55:00,5.87415,5.87475,5.87333,5.87423,10000000.0
2006-07-28 10:56:00,5.87408,5.87477,5.87357,5.87477,11000000.0
2006-07-28 10:57:00,5.87543,5.87543,5.87458,5.87476,8000000.0
2006-07-28 10:58:00,5.87444,5.87473,5.87444,5.87473,10000000.0
2006-07-28 10:59:00,5.87491,5.87562,5.87461,5.87508,10000000.0
2006-07-28 11:00:00,5.87504,5.87591,5.87422,5.87506,15000000.0
2006-07-28 11:01:00,5.87445,5.87522,5.87356,5.87446,12000000.0
2006-07-28 11:02:00,5.87417,5.87462,5.87333,5.87333,8000000.0
2006-07-28 11:03:00,5.87479,5.87543,5.87443,5.87543,11000000.0
2006-07-28 11:04:00,5.87523,5.87534,5.8746,5.87531,15000000.0
2006-07-28 11:05:00,5.87477,5.87513,5.87436,5.87508,17000000.0
2006-07-28 11:06:00,5.87525,5.87572,5.87509,5.87572,12000000.0
2006-07-28 11:07:00,5.87546,5.87546,5.87389,5.87461,11000000.0
2006-07-28 11:08:00,5.87509,5.87521,5.87413,5.8748,22000000.0
2006-07-28 11:09:00,5.8749,5.87557,5.87486,5.87549,9000000.0
2006-07-28 11:10:00,5.87544,5.87567,5.87435,5.87451,16000000.0
2006-07-28 11:11:00,5.87467,5.87642,5.87465,5.87547,7000000.0
2006-07-28 11:12:00,5.87636,5.87708,5.87511,5.87656,15000000.0
2006-07-28 11:13:00,5.87732,5.87735,5.87562,5.87624,11000000.0
2006-07-28 11:14:00,5.87688,5.87766,5.87688,5.87732,18000000.0
2006-07-28 11:15:00,5.87756,5.87779,5.87656,5.87667,11000000.0
2006-07-28 11:16:00,5.87678,5.87701,5.87632,5.87632,13000000.0
2006-07-28 11:17:00,5.8757,5.87618,5.87427,5.87484,13000000.0
2006-07-28 11:18:00,5.87514,5.87641,5.875,5.87641,9000000.0
2006-07-28 11:19:00,5.87628,5.87631,5.87436,5.87442,17000000.0
2006-07-28 11:20:00,5.87551,5.87576,5.87477,5.87477,14000000.0
2006-07-28 11:21:00,5.87493,5.87602,5.87412,5.87555,14000000.0
2006-07-28 11:22:00,5.87463,5.8765,5.87463,5.87552,22000000.0
2006-07-28 11:23:00,5.87483,5.87611,5.87483,5.87592,8000000.0
2006-07-28 11:24:00,5.87592,5.87638,5.8749,5.87551,18000000.0
2006-07-28 11:25:00,5.87583,5.87597,5.87445,5.87477,9000000.0
2006-07-28 11:26:00,5.87519,5.87603,5.87479,5.87568,15000000.0
2006-07-28 11:27:00,5.87539,5.87569,5.87537,5.87546,10000000.0
2006-07-28 11:28:00,5.87576,5.87659,5.8756,5.87659,13000000.0
2006-07-28 11:29:00,5.87549,5.87673,5.87494,5.87665,17000000.0
2006-07-28 11:30:00,5.87496,5.87623,5.87496,5.87601,13000000.0
2006-07-28 11:31:00,5.87607,5.87624,5.87482,5.87482,12000000.0
2006-07-28 11:32:00,5.87476,5.87624,5.87476,5.87587,20000000.0
2006-07-28 11:33:00,5.87599,5.87659,5.87463,5.87652,16000000.0
2006-07-28 11:34:00,5.8765,5.8765,5.87469,5.87475,13000000.0
2006-07-28 11:35:00,5.87562,5.87667,5.87485,5.87604,14000000.0
2006-07-28 11:36:00,5.87641,5.87657,5.87533,5.87621,11000000.0
2006-07-28 11:37:00,5.87498,5.87595,5.87448,5.8752,16000000.0
2006-07-28 11:38:00,5.87457,5.87512,5.8743,5.87476,8000000.0
2006-07-28 11:39:00,5.87463,5.87547,5.87455,5.87497,11000000.0
2006-07-28 11:40:00,5.87535,5.8758,5.87418,5.87543,12000000.0
2006-07-28 11:41:00,5.87613,5.87623,5.8749,5.87495,10000000.0
2006-07-28 11:42:00,5.87553,5.87553,5.8745,5.87493,10000000.0
2006-07-28 11:43:00,5.87491,5.87521,5.87412,5.87521,17000000.0
2006-07-28 11:44:00,5.87493,5.87534,5.87359,5.87425,15000000.0
2006-07-28 11:45:00,5.87406,5.87417,5.87232,5.87367,16000000.0
2006-07-28 11:46:00,5.87268,5.87412,5.87238,5.87364,7000000.0
2006-07-28 11:47:00,5.87284,5.87409,5.87243,5.87326,16000000.0
2006-07-28 11:48:00,5.87394,5.87442,5.87303,5.87332,13000000.0
2006-07-28 11:49:00,5.87476,5.87495,5.87364,5.87398,10000000.0
2006-07-28 11:50:00,5.87417,5.87503,5.87362,5.87369,12000000.0
2006-07-28 11:51:00,5.87353,5.87487,5.87335,5.87335,14000000.0
2006-07-28 11:52:00,5.87346,5.87466,5.8733,5.87466,18000000.0
2006-07-28 11:53:00,5.87422,5.87485,5.87333,5.87397,16000000.0
2006-07-28 11:54:00,5.87382,5.87402,5.87295,5.87323,8000000.0
2006-07-28 11:55:00,5.87295,5.87387,5.87243,5.87314,8000000.0
2006-07-28 11:56:00,5.87205,5.87283,5.87094,5.87094,8000000.0
2006-07-28 11:57:00,5.87152,5.87188,5.8699,5.87171,11000000.0
2006-07-28 11:58:00,5.87019,5.87094,5.86925,5.87046,14000000.0
2006-07-28 11:59:00,5.87038,5.87059,5.86932,5.87056,11000000.0
2006-07-28 12:00:00,5.87113,5.87274,5.87024,5.87274,15000000.0
2006-07-28 12:01:00,5.87284,5.87315,5.87169,5.87231,13000000.0
2006-07-28 12:02:00,5.87221,5.87297,5.8707,5.87113,15000000.0
2006-07-28 12:03:00,5.87112,5.87219,5.87112,5.87178,11000000.0
2006-07-28 12:04:00,5.87278,5.87278,5.87031,5.871,9000000.0
2006-07-28 12:05:00,5.87145,5.87304,5.87117,5.87304,9000000.0
2006-07-28 12:06:00,5.87295,5.87364,5.87206,5.87364,15000000.0
2006-07-28 12:07:00,5.87387,5.87417,5.87308,5.87394,11000000.0
2006-07-28 12:08:00,5.87398,5.87472,5.87345,5.87441,8000000.0
2006-07-28 12:09:00,5.8739,5.87491,5.87378,5.8749,18000000.0
2006-07-28 12:10:00,5.87385,5.87519,5.87385,5.87453,14000000.0
2006-07-28 12:11:00,5.87438,5.87455,5.87403,5.87403,9000000.0
2006-07-28 12:12:00,5.8739,5.87541,5.8739,5.8742,18000000.0
2006-07-28 12:13:00,5.8752,5.8752,5.87335,5.87413,12000000.0
2006-07-28 12:14:00,5.87519,5.87519,5.87307,5.87417,10000000.0
2006-07-28 12:15:00,5.87434,5.87477,5.87373,5.87453,8000000.0
2006-07-28 12:16:00,5.87519,5.87528,5.87448,5.87524,14000000.0
2006-07-28 12:17:00,5.87455,5.87531,5.87344,5.87498,13000000.0
2006-07-28 12:18:00,5.87362,5.87473,5.87342,5.87458,10000000.0
2006-07-28 12:19:00,5.87493,5.87512,5.8735,5.87351,11000000.0
2006-07-28 12:20:00,5.87432,5.87506,5.8738,5.87485,8000000.0
2006-07-28 12:21:00,5.87422,5.87563,5.87413,5.87502,20000000.0
2006-07-28 12:22:00,5.87506,5.87592,5.87445,5.87527,14000000.0
2006-07-28 12:23:00,5.87607,5.87642,5.87507,5.87621,11000000.0
2006-07-28 12:24:00,5.87505,5.87669,5.87441,5.87537,17000000.0
2006-07-28 12:25:00,5.87545,5.87564,5.87398,5.87466,12000000.0
2006-07-28 12:26:00,5.87447,5.87562,5.87447,5.87562,7000000.0
2006-07-28 12:27:00,5.8755,5.87594,5.8753,5.87579,7000000.0
2006-07-28 12:28:00,5.87585,5.8764,5.87509,5.87561,19000000.0
2006-07-28 12:29:00,5.87538,5.87669,5.87502,5.87669,12000000.0
2006-07-28 12:30:00,5.87661,5.87701,5.87601,5.87676,10000000.0
2006-07-28 12:31:00,5.87673,5.87673,5.87473,5.87473,12000000.0
2006-07-28 12:32:00,5.87532,5.87677,5.87499,5.87581,12000000.0
2006-07-28 12:33:00,5.87584,5.8766,5.8753,5.8753,15000000.0
2006-07-28 12:34:00,5.87626,5.87626,5.87496,5.87569,12000000.0
2006-07-28 12:35:00,5.8756,5.87653,5.87527,5.87594,12000000.0
2006-07-28 12:36:00,5.87683,5.8769,5.87554,5.87635,15000000.0
2006-07-28 12:37:00,5.87688,5.8771,5.87627,5.87654,8000000.0
2006-07-28 12:38:00,5.87627,5.87708,5.87583,5.87673,15000000.0
2006-07-28 12:39:00,5.8772,5.87897,5.87682,5.87897,14000000.0
2006-07-28 12:40:00,5.87857,5.88021,5.87777,5.87885,18000000.0
2006-07-28 12:41:00,5.8785,5.8785,5.87726,5.87787,11000000.0
2006-07-28 12:42:00,5.87799,5.8795,5.8777,5.87896,17000000.0
2006-07-28 12:43:00,5.87907,5.87909,5.87749,5.87793,11000000.0
2006-07-28 12:44:00,5.87828,5.87848,5.87673,5.8779,13000000.0
2006-07-28 12:45:00,5.87752,5.87777,5.87631,5.87673,10000000.0
2006-07-28 12:46:00,5.87697,5.87766,5.87627,5.87758,20000000.0
2006-07-28 12:47:00,5.87783,5.87827,5.877,5.87815,10000000.0
2006-07-28 12:48:00,5.87694,5.87798,5.87683,5.8775,10000000.0
2006-07-28 12:49:00,5.87741,5.87826,5.8767,5.87715,15000000.0
2006-07-28 12:50:00,5.87742,5.87839,5.87703,5.8776,14000000.0
2006-07-28 12:51:00,5.87728,5.87804,5.87662,5.87669,14000000.0
2006-07-28 12:52:00,5.87639,5.87804,5.87633,5.87804,9000000.0
2006-07-28 12:53:00,5.8773,5.87873,5.87696,5.87873,9000000.0
2006-07-28 12:54:00,5.87865,5.87874,5.87713,5.87727,20000000.0
2006-07-28 12:55:00,5.87862,5.87894,5.87782,5.87815,12000000.0
2006-07-28 12:56:00,5.87856,5.87953,5.87833,5.87916,7000000.0
2006-07-28 12:57:00,5.87939,5.88065,5.87907,5.88034,13000000.0
2006-07-28 12:58:00,5.87987,5.88054,5.87898,5.87905,16000000.0
2006-07-28 12:59:00,5.88044,5.88271,5.87988,5.88271,14000000.0
2006-07-28 13:00:00,5.88255,5.88349,5.88135,5.88293,12000000.0
2006-07-28 13:01:00,5.88207,5.88344,5.88111,5.8822,17000000.0
2006-07-28 13:02:00,5.88204,5.88319,5.88172,5.88312,10000000.0
2006-07-28 13:03:00,5.88263,5.88311,5.88194,5.8831,22000000.0
2006-07-28 13:04:00,5.88298,5.88298,5.88172,5.88238,20000000.0
2006-07-28 13:05:00,5.88212,5.88327,5.88124,5.8821,14000000.0
2006-07-28 13:06:00,5.88293,5.88293,5.88169,5.88272,17000000.0
2006-07-28 13:07:00,5.88223,5.88294,5.88113,5.88235,22000000.0
2006-07-28 13:08:00,5.88232,5.8824,5.88114,5.88222,12000000.0
2006-07-28 13:09:00,5.88228,5.88325,5.88147,5.88274,12000000.0
2006-07-28 13:10:00,5.88251,5.88294,5.8817,5.88232,20000000.0
2006-07-28 13:11:00,5.88246,5.88257,5.88228,5.88245,12000000.0
2006-07-28 13:12:00,5.88086,5.8828,5.88086,5.88214,16000000.0
2006-07-28 13:13:00,5.88149,5.88215,5.88102,5.88215,14000000.0
2006-07-28 13:14:00,5.88265,5.88292,5.88144,5.88264,17000000.0
2006-07-28 13:15:00,5.88244,5.88264,5.8815,5.88221,7000000.0
2006-07-28 13:16:00,5.88278,5.88278,5.88143,5.88143,9000000.0
2006-07-28 13:17:00,5.88173,5.88297,5.8812,5.88225,15000000.0
2006-07-28 13:18:00,5.88263,5.88322,5.88179,5.88179,17000000.0
2006-07-28 13:19:00,5.88235,5.88309,5.88195,5.88213,15000000.0
2006-07-28 13:20:00,5.88221,5.88277,5.88154,5.88154,12000000.0
2006-07-28 13:21:00,5.88115,5.88275,5.88115,5.88275,24000000.0
2006-07-28 13:22:00,5.88297,5.88297,5.88154,5.88215,12000000.0
2006-07-28 13:23:00,5.88198,5.88257,5.88139,5.88248,12000000.0
2006-07-28 13:24:00,5.88261,5.88261,5.88208,5.88212,18000000.0
2006-07-28 13:25:00,5.882,5.88271,5.88172,5.88193,12000000.0
2006-07-28 13:26:00,5.88193,5.88266,5.88127,5.88257,12000000.0
2006-07-28 13:27:00,5.88233,5.88275,5.88162,5.88256,9000000.0
2006-07-28 13:28:00,5.88232,5.88232,5.88104,5.8815,15000000.0
2006-07-28 13:29:00,5.8815,5.88251,5.8815,5.88177,14000000.0
2006-07-28 13:30:00,5.88114,5.88244,5.88074,5.88242,11000000.0
2006-07-28 13:31:00,5.882,5.882,5.8809,5.88094,11000000.0
2006-07-28 13:32:00,5.88166,5.88312,5.88166,5.88255,8000000.0
2006-07-28 13:33:00,5.88289,5.88364,5.88235,5.88261,14000000.0
2006-07-28 13:34:00,5.88314,5.88452,5.88314,5.8844,11000000.0
2006-07-28 13:35:00,5.8847,5.88513,5.88312,5.88384,16000000.0
2006-07-28 13:36:00,5.88369,5.8855,5.88365,5.88464,8000000.0
2006-07-28 13:37:00,5.88444,5.88512,5.88292,5.88374,17000000.0
2006-07-28 13:38:00,5.88353,5.88495,5.88316,5.88481,14000000.0
2006-07-28 13:39:00,5.88552,5.88557,5.88379,5.885,10000000.0
2006-07-28 13:40:00,5.88515,5.88525,5.88395,5.88512,8000000.0
2006-07-28 13:41:00,5.88375,5.88471,5.88327,5.88419,11000000.0
2006-07-28 13:42:00,5.88431,5.88562,5.88365,5.88562,14000000.0
2006-07-28 13:43:00,5.88535,5.88538,5.88379,5.88414,11000000.0
2006-07-28 13:44:00,5.88446,5.88501,5.88413,5.88445,11000000.0
2006-07-28 13:45:00,5.88499,5.88499,5.88413,5.88472,14000000.0
2006-07-28 13:46:00,5.88524,5.88636,5.88455,5.88636,11000000.0
2006-07-28 13:47:00,5.88625,5.8869,5.88551,5.88601,13000000.0
2006-07-28 13:48:00,5.88607,5.88716,5.88536,5.8871,14000000.0
2006-07-28 13:49:00,5.88622,5.88623,5.88489,5.88526,12000000.0
2006-07-28 13:50:00,5.88486,5.88621,5.88386,5.88447,16000000.0
2006-07-28 13:51:00,5.8842,5.88592,5.88385,5.88489,14000000.0
2006-07-28 13:52:00,5.88514,5.88565,5.88514,5.88517,10000000.0
2006-07-28 13:53:00,5.88517,5.88596,5.8847,5.88538,10000000.0
2006-07-28 13:54:00,5.88509,5.88581,5.88446,5.88446,8000000.0
2006-07-28 13:55:00,5.88458,5.88715,5.88457,5.88715,13000000.0
2006-07-28 13:56:00,5.88713,5.88713,5.8855,5.8855,17000000.0
2006-07-28 13:57:00,5.88578,5.88757,5.88565,5.88757,13000000.0
2006-07-28 13:58:00,5.88778,5.88805,5.88666,5.88702,7000000.0
2006-07-28 13:59:00,5.88668,5.88703,5.886,5.88605,9000000.0
2006-07-28 14:00:00,5.88735,5.88735,5.88631,5.88637,7000000.0
2006-07-28 14:01:00,5.88703,5.88703,5.88578,5.88685,11000000.0
2006-07-28 14:02:00,5.88669,5.888,5.88597,5.88746,19000000.0
2006-07-28 14:03:00,5.88752,5.88781,5.88641,5.88689,13000000.0
2006-07-28 14:04:00,5.88662,5.88822,5.88615,5.88767,22000000.0
2006-07-28 14:05:00,5.88754,5.8877,5.88608,5.88707,17000000.0
2006-07-28 14:06:00,5.88748,5.88748,5.88602,5.88637,11000000.0
2006-07-28 14:07:00,5.88676,5.88677,5.88513,5.88513,9000000.0
2006-07-28 14:08:00,5.88569,5.88666,5.88569,5.88656,11000000.0
2006-07-28 14:09:00,5.8864,5.8864,5.88491,5.88619,12000000.0
2006-07-28 14:10:00,5.88622,5.88656,5.88504,5.88509,13000000.0
2006-07-28 14:11:00,5.88546,5.88625,5.884,5.88558,14000000.0
2006-07-28 14:12:00,5.88557,5.88561,5.88386,5.88488,11000000.0
2006-07-28 14:13:00,5.88448,5.8854,5.88384,5.8854,11000000.0
2006-07-28 14:14:00,5.88412,5.88686,5.88384,5.88686,7000000.0
2006-07-28 14:15:00,5.8871,5.8871,5.88522,5.88623,14000000.0
2006-07-28 14:16:00,5.88573,5.88632,5.88505,5.88598,13000000.0
2006-07-28 14:17:00,5.8852,5.88699,5.88514,5.88656,22000000.0
2006-07-28 14:18:00,5.88645,5.88731,5.8854,5.88701,15000000.0
2006-07-28 14:19:00,5.88659,5.88718,5.88534,5.8858,12000000.0
2006-07-28 14:20:00,5.88596,5.88643,5.88478,5.88537,7000000.0
2006-07-28 14:21:00,5.88616,5.88751,5.88494,5.88714,13000000.0
2006-07-28 14:22:00,5.88695,5.88725,5.88596,5.88698,8000000.0
2006-07-28 14:23:00,5.88655,5.8866,5.88554,5.88609,11000000.0
2006-07-28 14:24:00,5.88626,5.88658,5.88519,5.88629,13000000.0
2006-07-28 14:25:00,5.88687,5.88687,5.8857,5.88633,15000000.0
2006-07-28 14:26:00,5.8872,5.88721,5.88599,5.88605,8000000.0
2006-07-28 14:27:00,5.88616,5.88698,5.88571,5.88698,10000000.0
2006-07-28 14:28:00,5.88549,5.88713,5.88549,5.88713,11000000.0
2006-07-28 14:29:00,5.88594,5.88763,5.88532,5.88589,21000000.0
2006-07-28 14:30:00,5.87927,5.87932,5.86608,5.86608,11000000.0
2006-07-28 14:31:00,5.86422,5.86422,5.86189,5.86307,17000000.0
2006-07-28 14:32:00,5.86325,5.86325,5.86058,5.86099,15000000.0
2006-07-28 14:33:00,5.85954,5.86014,5.8565,5.8565,8000000.0
2006-07-28 14:34:00,5.85786,5.85786,5.85584,5.85721,9000000.0
2006-07-28 14:35:00,5.85423,5.85559,5.8529,5.85559,11000000.0
2006-07-28 14:36:00,5.85166,5.85357,5.85094,5.8525,15000000.0
2006-07-28 14:37:00,5.85265,5.85705,5.85236,5.85705,8000000.0
2006-07-28 14:38:00,5.85568,5.85776,5.85397,5.85736,10000000.0
2006-07-28 14:39:00,5.85776,5.85921,5.85542,5.85921,19000000.0
2006-07-28 14:40:00,5.85914,5.85956,5.85763,5.8585,15000000.0
2006-07-28 14:41:00,5.85895,5.85931,5.85758,5.85895,15000000.0
2006-07-28 14:42:00,5.85901,5.86181,5.8587,5.85931,17000000.0
2006-07-28 14:43:00,5.85855,5.85881,5.85549,5.85572,15000000.0
2006-07-28 14:44:00,5.85337,5.85466,5.85164,5.8544,15000000.0
2006-07-28 14:45:00,5.85564,5.85601,5.8533,5.85397,9000000.0
2006-07-28 14:46:00,5.85539,5.85667,5.85396,5.85651,11000000.0
2006-07-28 14:47:00,5.85733,5.85863,5.8565,5.8568,12000000.0
2006-07-28 14:48:00,5.85668,5.85668,5.85491,5.85491,12000000.0
2006-07-28 14:49:00,5.85387,5.85512,5.85295,5.85394,12000000.0
2006-07-28 14:50:00,5.85435,5.85529,5.85329,5.85519,15000000.0
2006-07-28 14:51:00,5.85409,5.85534,5.85352,5.85509,10000000.0
2006-07-28 14:52:00,5.85599,5.85842,5.855,5.85788,13000000.0
2006-07-28 14:53:00,5.85774,5.85774,5.85544,5.85713,13000000.0
2006-07-28 14:54:00,5.85721,5.85722,5.8557,5.85722,9000000.0
2006-07-28 14:55:00,5.85696,5.85696,5.85558,5.85604,16000000.0
2006-07-28 14:56:00,5.85607,5.85697,5.85525,5.85633,15000000.0
2006-07-28 14:57:00,5.85619,5.85677,5.85482,5.85599,15000000.0
2006-07-28 14:58:00,5.85767,5.85787,5.85619,5.85681,11000000.0
2006-07-28 14:59:00,5.85709,5.85975,5.85707,5.85861,14000000.0
2006-07-28 15:00:00,5.85891,5.85933,5.85748,5.85759,18000000.0
2006-07-28 15:01:00,5.85811,5.85906,5.85651,5.85754,12000000.0
2006-07-28 15:02:00,5.85694,5.857,5.85564,5.85684,7000000.0
2006-07-28 15:03:00,5.85567,5.85655,5.8537,5.85509,18000000.0
2006-07-28 15:04:00,5.85451,5.85471,5.85113,5.85156,21000000.0
2006-07-28 15:05:00,5.85363,5.85363,5.84932,5.84994,13000000.0
2006-07-28 15:06:00,5.84999,5.84999,5.84808,5.84908,14000000.0
2006-07-28 15:07:00,5.84974,5.84996,5.84728,5.84888,22000000.0
2006-07-28 15:08:00,5.84732,5.84886,5.84654,5.84886,10000000.0
2006-07-28 15:09:00,5.84939,5.84967,5.8485,5.84966,9000000.0
2006-07-28 15:10:00,5.84964,5.84972,5.84787,5.8491,14000000.0
2006-07-28 15:11:00,5.8481,5.84863,5.84716,5.84837,12000000.0
2006-07-28 15:12:00,5.84773,5.84913,5.84757,5.84871,13000000.0
2006-07-28 15:13:00,5.8496,5.85099,5.84862,5.84913,12000000.0
2006-07-28 15:14:00,5.84871,5.84965,5.84836,5.84911,10000000.0
2006-07-28 15:15:00,5.84896,5.84907,5.84742,5.84843,16000000.0
2006-07-28 15:16:00,5.84801,5.84842,5.8469,5.84708,15000000.0
2006-07-28 15:17:00,5.84677,5.85101,5.84677,5.85101,14000000.0
2006-07-28 15:18:00,5.85088,5.85088,5.84873,5.84882,12000000.0
2006-07-28 15:19:00,5.85001,5.8503,5.84858,5.8503,11000000.0
2006-07-28 15:20:00,5.84985,5.85141,5.84894,5.85093,14000000.0
2006-07-28 15:21:00,5.8511,5.85173,5.84992,5.85111,14000000.0
2006-07-28 15:22:00,5.85039,5.85049,5.84891,5.85021,10000000.0
2006-07-28 15:23:00,5.85091,5.85144,5.85049,5.85083,11000000.0
2006-07-28 15:24:00,5.85163,5.85251,5.85082,5.85093,10000000.0
2006-07-28 15:25:00,5.85033,5.85127,5.84959,5.85029,16000000.0
2006-07-28 15:26:00,5.85019,5.8517,5.84955,5.85141,15000000.0
2006-07-28 15:27:00,5.85042,5.85055,5.8493,5.8504,10000000.0
2006-07-28 15:28:00,5.85075,5.85078,5.8493,5.8493,11000000.0
2006-07-28 15:29:00,5.84978,5.8503,5.84828,5.84862,19000000.0
2006-07-28 15:30:00,5.84964,5.85006,5.84886,5.8497,10000000.0
2006-07-28 15:31:00,5.8487,5.84914,5.84773,5.8489,14000000.0
2006-07-28 15:32:00,5.84926,5.84929,5.84685,5.84777,12000000.0
2006-07-28 15:33:00,5.84885,5.84928,5.84752,5.84777,20000000.0
2006-07-28 15:34:00,5.84846,5.84847,5.84744,5.84821,12000000.0
2006-07-28 15:35:00,5.84823,5.84889,5.84763,5.84783,12000000.0
2006-07-28 15:36:00,5.8465,5.84799,5.84648,5.84799,10000000.0
2006-07-28 15:37:00,5.84802,5.84844,5.84689,5.8482,10000000.0
2006-07-28 15:38:00,5.84875,5.84935,5.84744,5.8485,13000000.0
2006-07-28 15:39:00,5.84811,5.84866,5.84718,5.84718,7000000.0
2006-07-28 15:40:00,5.84861,5.84861,5.84745,5.84826,10000000.0
2006-07-28 15:41:00,5.84819,5.84841,5.84729,5.84729,9000000.0
2006-07-28 15:42:00,5.84739,5.8485,5.84706,5.84769,13000000.0
2006-07-28 15:43:00,5.84819,5.84908,5.84745,5.84813,16000000.0
2006-07-28 15:44:00,5.84943,5.84943,5.84773,5.84855,14000000.0
2006-07-28 15:45:00,5.84855,5.84857,5.84715,5.84799,15000000.0
2006-07-28 15:46:00,5.84653,5.84778,5.84653,5.84707,13000000.0
2006-07-28 15:47:00,5.84787,5.8481,5.84596,5.84596,9000000.0
2006-07-28 15:48:00,5.84511,5.84779,5.84511,5.84742,21000000.0
2006-07-28 15:49:00,5.8474,5.84954,5.84663,5.84923,23000000.0
2006-07-28 15:50:00,5.84929,5.84933,5.84778,5.84787,12000000.0
2006-07-28 15:51:00,5.84861,5.84861,5.84687,5.8484,19000000.0
2006-07-28 15:52:00,5.84888,5.84978,5.8482,5.84907,15000000.0
2006-07-28 15:53:00,5.84933,5.84998,5.84835,5.84885,14000000.0
2006-07-28 15:54:00,5.85001,5.85023,5.84829,5.84989,15000000.0
2006-07-28 15:55:00,5.8505,5.8505,5.84777,5.84981,12000000.0
2006-07-28 15:56:00,5.84955,5.85024,5.84806,5.84954,18000000.0
2006-07-28 15:57:00,5.85135,5.85253,5.85061,5.85225,10000000.0
2006-07-28 15:58:00,5.85163,5.85235,5.8506,5.85208,22000000.0
2006-07-28 15:59:00,5.85245,5.85326,5.85149,5.85326,12000000.0
2006-07-28 16:00:00,5.85197,5.85285,5.85165,5.85238,12000000.0
2006-07-28 16:01:00,5.85258,5.85323,5.85152,5.852,12000000.0
2006-07-28 16:02:00,5.85218,5.85274,5.85134,5.85264,13000000.0
2006-07-28 16:03:00,5.85191,5.85273,5.85019,5.85019,13000000.0
2006-07-28 16:04:00,5.85129,5.85246,5.85092,5.85213,11000000.0
2006-07-28 16:05:00,5.85157,5.8519,5.85038,5.85136,9000000.0
2006-07-28 16:06:00,5.85094,5.8519,5.85023,5.85033,14000000.0
2006-07-28 16:07:00,5.85112,5.85112,5.84947,5.85078,15000000.0
2006-07-28 16:08:00,5.84965,5.8502,5.84836,5.84999,15000000.0
2006-07-28 16:09:00,5.84942,5.84942,5.84777,5.84932,17000000.0
2006-07-28 16:10:00,5.84896,5.84915,5.84784,5.84826,14000000.0
2006-07-28 16:11:00,5.84812,5.84906,5.84744,5.84906,9000000.0
2006-07-28 16:12:00,5.84837,5.84881,5.84714,5.84762,15000000.0
2006-07-28 16:13:00,5.84719,5.84857,5.84703,5.84776,14000000.0
2006-07-28 16:14:00,5.84751,5.84869,5.84692,5.84723,12000000.0
2006-07-28 16:15:00,5.84649,5.84767,5.84554,5.84736,14000000.0
2006-07-28 16:16:00,5.84686,5.84805,5.84604,5.848,13000000.0
2006-07-28 16:17:00,5.84769,5.84795,5.84626,5.84626,18000000.0
2006-07-28 16:18:00,5.84721,5.84721,5.84484,5.84632,13000000.0
2006-07-28 16:19:00,5.84804,5.84815,5.84663,5.84663,8000000.0
2006-07-28 16:20:00,5.84743,5.8486,5.84705,5.84737,13000000.0
2006-07-28 16:21:00,5.84609,5.84648,5.84505,5.84539,12000000.0
2006-07-28 16:22:00,5.84472,5.84478,5.84266,5.84283,11000000.0
2006-07-28 16:23:00,5.84402,5.84588,5.84333,5.84588,14000000.0
2006-07-28 16:24:00,5.84589,5.84589,5.84353,5.84476,15000000.0
2006-07-28 16:25:00,5.84438,5.84543,5.84343,5.84543,11000000.0
2006-07-28 16:26:00,5.8455,5.8455,5.84462,5.84542,8000000.0
2006-07-28 16:27:00,5.84563,5.84664,5.84487,5.84658,10000000.0
2006-07-28 16:28:00,5.84601,5.8473,5.84596,5.8473,15000000.0
2006-07-28 16:29:00,5.84803,5.84808,5.84678,5.84725,7000000.0
2006-07-28 16:30:00,5.84757,5.84757,5.846,5.84743,16000000.0
2006-07-28 16:31:00,5.847,5.8471,5.84596,5.8468,14000000.0
2006-07-28 16:32:00,5.84704,5.84704,5.84535,5.84562,7000000.0
2006-07-28 16:33:00,5.84595,5.84602,5.84536,5.84542,8000000.0
2006-07-28 16:34:00,5.84594,5.84594,5.84428,5.84558,8000000.0
2006-07-28 16:35:00,5.8451,5.84599,5.84431,5.84599,9000000.0
2006-07-28 16:36:00,5.84668,5.84668,5.84505,5.84617,13000000.0
2006-07-28 16:37:00,5.84586,5.84636,5.84397,5.84483,18000000.0
2006-07-28 16:38:00,5.845,5.84614,5.84464,5.84614,18000000.0
2006-07-28 16:39:00,5.84543,5.84564,5.84396,5.84463,20000000.0
2006-07-28 16:40:00,5.84409,5.84549,5.84343,5.84343,13000000.0
2006-07-28 16:41:00,5.84463,5.8448,5.84358,5.84374,20000000.0
2006-07-28 16:42:00,5.84422,5.84506,5.84299,5.84357,18000000.0
2006-07-28 16:43:00,5.84299,5.84419,5.84223,5.84259,15000000.0
2006-07-28 16:44:00,5.84277,5.8429,5.84135,5.84258,20000000.0
2006-07-28 16:45:00,5.84127,5.84291,5.84063,5.84215,13000000.0
2006-07-28 16:46:00,5.84252,5.84298,5.84074,5.84229,15000000.0
2006-07-28 16:47:00,5.84234,5.84285,5.84161,5.84222,8000000.0
2006-07-28 16:48:00,5.84144,5.84322,5.84069,5.84322,11000000.0
2006-07-28 16:49:00,5.84317,5.84511,5.84222,5.84511,12000000.0
2006-07-28 16:50:00,5.84506,5.84506,5.84361,5.84479,15000000.0
2006-07-28 16:51:00,5.84477,5.84579,5.84382,5.84393,18000000.0
2006-07-28 16:52:00,5.84379,5.84379,5.84165,5.84206,14000000.0
2006-07-28 16:53:00,5.84316,5.84316,5.84116,5.8414,8000000.0
2006-07-28 16:54:00,5.84297,5.84297,5.84136,5.84227,11000000.0
2006-07-28 16:55:00,5.84287,5.84302,5.84128,5.8415,12000000.0
2006-07-28 16:56:00,5.84054,5.84142,5.83967,5.84027,10000000.0
2006-07-28 16:57:00,5.83953,5.84007,5.83891,5.83941,8000000.0
2006-07-28 16:58:00,5.83953,5.84007,5.83858,5.83911,9000000.0
2006-07-28 16:59:00,5.84028,5.84041,5.83896,5.84023,13000000.0
2006-07-28 17:00:00,5.84055,5.84055,5.83952,5.84053,11000000.0
2006-07-28 17:01:00,5.84088,5.84184,5.83984,5.83984,12000000.0
2006-07-28 17:02:00,5.84034,5.84034,5.83799,5.83966,10000000.0
2006-07-28 17:03:00,5.83979,5.83992,5.83796,5.83992,16000000.0
2006-07-28 17:04:00,5.83818,5.83975,5.8378,5.83905,13000000.0
2006-07-28 17:05:00,5.83822,5.83872,5.83663,5.83771,16000000.0
2006-07-28 17:06:00,5.83771,5.83902,5.83689,5.83882,12000000.0
2006-07-28 17:07:00,5.83812,5.83946,5.8378,5.83946,8000000.0
2006-07-28 17:08:00,5.83968,5.84092,5.83958,5.84074,21000000.0
2006-07-28 17:09:00,5.8415,5.84232,5.8408,5.84232,16000000.0
2006-07-28 17:10:00,5.84191,5.84191,5.8403,5.84048,11000000.0
2006-07-28 17:11:00,5.84023,5.84079,5.83953,5.83953,11000000.0
2006-07-28 17:12:00,5.83872,5.84022,5.8386,5.83915,9000000.0
2006-07-28 17:13:00,5.83834,5.84037,5.83785,5.83936,9000000.0
2006-07-28 17:14:00,5.83912,5.84034,5.83861,5.84,17000000.0
2006-07-28 17:15:00,5.83898,5.84112,5.83898,5.84112,11000000.0
2006-07-28 17:16:00,5.83947,5.84161,5.83932,5.83993,15000000.0
2006-07-28 17:17:00,5.84069,5.841,5.83889,5.84033,13000000.0
2006-07-28 17:18:00,5.84036,5.84036,5.8382,5.83891,15000000.0
2006-07-28 17:19:00,5.83969,5.84029,5.83912,5.84006,17000000.0
2006-07-28 17:20:00,5.84025,5.84066,5.83954,5.84057,12000000.0
2006-07-28 17:21:00,5.84084,5.84189,5.84067,5.84175,7000000.0
2006-07-28 17:22:00,5.84198,5.84399,5.84193,5.84343,14000000.0
2006-07-28 17:23:00,5.84382,5.84498,5.843,5.84498,13000000.0
2006-07-28 17:24:00,5.8441,5.84431,5.84337,5.84422,9000000.0
2006-07-28 17:25:00,5.84439,5.84439,5.84283,5.8443,11000000.0
2006-07-28 17:26:00,5.84382,5.84416,5.84218,5.84342,16000000.0
2006-07-28 17:27:00,5.84377,5.84377,5.84247,5.84326,9000000.0
2006-07-28 17:28:00,5.84236,5.84236,5.84043,5.84221,15000000.0
2006-07-28 17:29:00,5.84207,5.84315,5.8416,5.84315,11000000.0
2006-07-28 17:30:00,5.84224,5.84347,5.84163,5.84205,19000000.0
2006-07-28 17:31:00,5.84234,5.84277,5.8418,5.8418,11000000.0
2006-07-28 17:32:00,5.84143,5.84337,5.8412,5.84337,9000000.0
2006-07-28 17:33:00,5.8432,5.84334,5.84205,5.84326,10000000.0
2006-07-28 17:34:00,5.84359,5.8437,5.84205,5.84297,14000000.0
2006-07-28 17:35:00,5.84411,5.84474,5.84297,5.84446,13000000.0
2006-07-28 17:36:00,5.84466,5.84472,5.84311,5.84311,11000000.0
2006-07-28 17:37:00,5.84475,5.84488,5.84366,5.84399,15000000.0
2006-07-28 17:38:00,5.84433,5.84519,5.84381,5.8439,17000000.0
2006-07-28 17:39:00,5.84456,5.84725,5.84391,5.84725,8000000.0
2006-07-28 17:40:00,5.84797,5.84891,5.84716,5.84851,12000000.0
2006-07-28 17:41:00,5.84884,5.8489,5.84723,5.8482,21000000.0
2006-07-28 17:42:00,5.84878,5.8488,5.84735,5.84768,13000000.0
2006-07-28 17:43:00,5.84867,5.84947,5.84733,5.84947,11000000.0
2006-07-28 17:44:00,5.84962,5.85035,5.84881,5.84921,19000000.0
2006-07-28 17:45:00,5.84921,5.84921,5.84785,5.84871,10000000.0
2006-07-28 17:46:00,5.84826,5.8483,5.8466,5.84791,13000000.0
2006-07-28 17:47:00,5.84768,5.8493,5.84697,5.84844,9000000.0
2006-07-28 17:48:00,5.84895,5.84904,5.84711,5.84822,14000000.0
2006-07-28 17:49:00,5.84819,5.84884,5.84682,5.84816,14000000.0
2006-07-28 17:50:00,5.84809,5.84845,5.84728,5.84827,17000000.0
2006-07-28 17:51:00,5.84892,5.84892,5.84732,5.84819,13000000.0
2006-07-28 17:52:00,5.8481,5.84867,5.84693,5.84818,24000000.0
2006-07-28 17:53:00,5.84835,5.84885,5.8467,5.8476,16000000.0
2006-07-28 17:54:00,5.84748,5.84858,5.84695,5.84858,16000000.0
2006-07-28 17:55:00,5.8486,5.8492,5.84735,5.84785,13000000.0
2006-07-28 17:56:00,5.8472,5.84868,5.8472,5.84745,15000000.0
2006-07-28 17:57:00,5.84878,5.84878,5.84722,5.84722,10000000.0
2006-07-28 17:58:00,5.84674,5.84721,5.8465,5.84669,15000000.0
2006-07-28 17:59:00,5.84791,5.84791,5.84673,5.84779,13000000.0
2006-07-28 18:00:00,5.84777,5.84801,5.84668,5.84692,7000000.0
2006-07-28 18:01:00,5.84682,5.84732,5.84566,5.84607,18000000.0
2006-07-28 18:02:00,5.8462,5.84663,5.84543,5.84599,17000000.0
2006-07-28 18:03:00,5.8442,5.84562,5.8436,5.84562,16000000.0
2006-07-28 18:04:00,5.84474,5.84519,5.84375,5.84513,14000000.0
2006-07-28 18:05:00,5.84501,5.84554,5.84355,5.84554,13000000.0
2006-07-28 18:06:00,5.84527,5.84527,5.84399,5.84444,18000000.0
2006-07-28 18:07:00,5.84401,5.84497,5.84333,5.84446,12000000.0
2006-07-28 18:08:00,5.84435,5.84452,5.84267,5.8436,18000000.0
2006-07-28 18:09:00,5.84304,5.8438,5.84204,5.84267,12000000.0
2006-07-28 18:10:00,5.84287,5.84394,5.84271,5.84335,13000000.0
2006-07-28 18:11:00,5.84329,5.84387,5.84319,5.8435,10000000.0
2006-07-28 18:12:00,5.84382,5.84467,5.84344,5.84344,11000000.0
2006-07-28 18:13:00,5.84406,5.84483,5.84338,5.8441,14000000.0
2006-07-28 18:14:00,5.84393,5.84517,5.84364,5.84388,10000000.0
2006-07-28 18:15:00,5.84348,5.8451,5.84313,5.84363,10000000.0
2006-07-28 18:16:00,5.84308,5.84476,5.84308,5.84454,9000000.0
2006-07-28 18:17:00,5.84564,5.84564,5.8443,5.84548,18000000.0
2006-07-28 18:18:00,5.84567,5.84567,5.84385,5.84385,14000000.0
2006-07-28 18:19:00,5.84454,5.84592,5.84454,5.84592,10000000.0
2006-07-28 18:20:00,5.84562,5.84646,5.845,5.8461,15000000.0
2006-07-28 18:21:00,5.84555,5.84677,5.84555,5.84644,18000000.0
2006-07-28 18:22:00,5.84525,5.84668,5.84486,5.84668,14000000.0
2006-07-28 18:23:00,5.84706,5.84711,5.84554,5.84594,7000000.0
2006-07-28 18:24:00,5.84642,5.84772,5.84639,5.84772,9000000.0
2006-07-28 18:25:00,5.84722,5.84779,5.84638,5.84696,13000000.0
2006-07-28 18:26:00,5.84678,5.84752,5.84627,5.84676,16000000.0
2006-07-28 18:27:00,5.84657,5.8471,5.8454,5.84675,14000000.0
2006-07-28 18:28:00,5.84569,5.84706,5.845,5.84706,13000000.0
2006-07-28 18:29:00,5.84747,5.84865,5.84703,5.84751,11000000.0
2006-07-28 18:30:00,5.84789,5.84881,5.84751,5.8476,16000000.0
2006-07-28 18:31:00,5.84827,5.84949,5.84816,5.8489,12000000.0
2006-07-28 18:32:00,5.84836,5.85149,5.84825,5.85149,11000000.0
2006-07-28 18:33:00,5.85111,5.85199,5.85096,5.85172,13000000.0
2006-07-28 18:34:00,5.85066,5.85156,5.84925,5.8495,13000000.0
2006-07-28 18:35:00,5.84961,5.84967,5.84839,5.84929,18000000.0
2006-07-28 18:36:00,5.8493,5.84961,5.84827,5.84831,18000000.0
2006-07-28 18:37:00,5.84842,5.85003,5.84842,5.84894,18000000.0
2006-07-28 18:38:00,5.84958,5.84992,5.84826,5.84989,11000000.0
2006-07-28 18:39:00,5.85006,5.85006,5.84867,5.84937,11000000.0
2006-07-28 18:40:00,5.84895,5.85048,5.84895,5.84909,14000000.0
2006-07-28 18:41:00,5.84927,5.84986,5.84927,5.84932,16000000.0
2006-07-28 18:42:00,5.84959,5.85026,5.84867,5.84932,14000000.0
2006-07-28 18:43:00,5.84962,5.84986,5.84882,5.84904,10000000.0
2006-07-28 18:44:00,5.84869,5.85006,5.84862,5.84929,13000000.0
2006-07-28 18:45:00,5.84894,5.85012,5.84866,5.84905,13000000.0
2006-07-28 18:46:00,5.84873,5.84956,5.84781,5.84852,12000000.0
2006-07-28 18:47:00,5.84814,5.84907,5.8474,5.8474,14000000.0
2006-07-28 18:48:00,5.84706,5.84817,5.84677,5.84749,15000000.0
2006-07-28 18:49:00,5.84728,5.84753,5.84607,5.84735,12000000.0
2006-07-28 18:50:00,5.847,5.84736,5.84657,5.84657,9000000.0
2006-07-28 18:51:00,5.84658,5.84824,5.84658,5.84763,17000000.0
2006-07-28 18:52:00,5.84714,5.84916,5.84714,5.84818,9000000.0
2006-07-28 18:53:00,5.84816,5.84896,5.84753,5.84896,14000000.0
2006-07-28 18:54:00,5.84849,5.84868,5.84758,5.84767,14000000.0
2006-07-28 18:55:00,5.84769,5.84816,5.84725,5.84757,10000000.0
2006-07-28 18:56:00,5.84789,5.84815,5.84652,5.84666,16000000.0
2006-07-28 18:57:00,5.84671,5.84743,5.84595,5.84595,17000000.0
2006-07-28 18:58:00,5.8472,5.84737,5.84695,5.84695,14000000.0
2006-07-28 18:59:00,5.84709,5.84788,5.8467,5.84734,14000000.0
2006-07-28 19:00:00,5.84809,5.84868,5.84732,5.84783,15000000.0
2006-07-28 19:01:00,5.84922,5.84922,5.84744,5.84832,15000000.0
2006-07-28 19:02:00,5.84784,5.84819,5.84679,5.84748,14000000.0
2006-07-28 19:03:00,5.84759,5.84909,5.84752,5.84909,14000000.0
2006-07-28 19:04:00,5.84903,5.84936,5.84761,5.84793,12000000.0
2006-07-28 19:05:00,5.84797,5.84856,5.847,5.84852,15000000.0
2006-07-28 19:06:00,5.84874,5.84874,5.84691,5.84772,16000000.0
2006-07-28 19:07:00,5.84599,5.84808,5.84599,5.8477,20000000.0
2006-07-28 19:08:00,5.84666,5.84726,5.84591,5.84591,8000000.0
2006-07-28 19:09:00,5.84746,5.84778,5.84597,5.84658,17000000.0
2006-07-28 19:10:00,5.84646,5.84758,5.84637,5.84699,9000000.0
2006-07-28 19:11:00,5.84674,5.84777,5.84623,5.84623,16000000.0
2006-07-28 19:12:00,5.84605,5.84622,5.8454,5.84582,13000000.0
2006-07-28 19:13:00,5.84635,5.84719,5.84635,5.84651,10000000.0
2006-07-28 19:14:00,5.84671,5.84752,5.84621,5.84626,20000000.0
2006-07-28 19:15:00,5.84592,5.84685,5.84577,5.8465,12000000.0
2006-07-28 19:16:00,5.84664,5.84686,5.84594,5.84657,8000000.0
2006-07-28 19:17:00,5.84743,5.84779,5.84655,5.84698,18000000.0
2006-07-28 19:18:00,5.84754,5.84764,5.84635,5.84666,11000000.0
2006-07-28 19:19:00,5.84716,5.84816,5.84701,5.84744,12000000.0
2006-07-28 19:20:00,5.84675,5.84675,5.84604,5.84629,14000000.0
2006-07-28 19:21:00,5.84623,5.84691,5.84595,5.84614,13000000.0
2006-07-28 19:22:00,5.84636,5.84764,5.84576,5.84644,12000000.0
2006-07-28 19:23:00,5.84604,5.84688,5.84545,5.84584,14000000.0
2006-07-28 19:24:00,5.84574,5.84597,5.84539,5.84562,19000000.0
2006-07-28 19:25:00,5.84539,5.84666,5.84539,5.8464,8000000.0
2006-07-28 19:26:00,5.84662,5.8469,5.84577,5.84593,7000000.0
2006-07-28 19:27:00,5.84598,5.84754,5.84574,5.84636,20000000.0
2006-07-28 19:28:00,5.84633,5.84754,5.84633,5.84685,17000000.0
2006-07-28 19:29:00,5.84712,5.84758,5.84654,5.84758,10000000.0
2006-07-28 19:30:00,5.84708,5.8481,5.84664,5.84715,15000000.0
2006-07-28 19:31:00,5.84702,5.84771,5.8463,5.84771,11000000.0
2006-07-28 19:32:00,5.84774,5.84788,5.84679,5.847,9000000.0
2006-07-28 19:33:00,5.84706,5.84779,5.84645,5.84713,14000000.0
2006-07-28 19:34:00,5.84698,5.8477,5.84657,5.84672,17000000.0
2006-07-28 19:35:00,5.84638,5.84765,5.84613,5.84765,8000000.0
2006-07-28 19:36:00,5.84804,5.84804,5.84626,5.8472,15000000.0
2006-07-28 19:37:00,5.84682,5.84682,5.84636,5.84636,8000000.0
2006-07-28 19:38:00,5.84647,5.8475,5.8462,5.84692,15000000.0
2006-07-28 19:39:00,5.8469,5.84774,5.84602,5.84602,17000000.0
2006-07-28 19:40:00,5.84618,5.84698,5.84565,5.84627,16000000.0
2006-07-28 19:41:00,5.84622,5.84622,5.8455,5.8458,11000000.0
2006-07-28 19:42:00,5.84521,5.84631,5.84385,5.84612,15000000.0
2006-07-28 19:43:00,5.84538,5.84573,5.84397,5.84571,14000000.0
2006-07-28 19:44:00,5.84584,5.84608,5.84508,5.84572,14000000.0
2006-07-28 19:45:00,5.84557,5.84654,5.84516,5.84654,15000000.0
2006-07-28 19:46:00,5.84584,5.84651,5.84518,5.84647,15000000.0
2006-07-28 19:47:00,5.84589,5.84599,5.84486,5.84546,16000000.0
2006-07-28 19:48:00,5.84524,5.84584,5.84463,5.84463,16000000.0
2006-07-28 19:49:00,5.84459,5.84627,5.84459,5.84596,8000000.0
2006-07-28 19:50:00,5.84504,5.84608,5.84487,5.84512,9000000.0
2006-07-28 19:51:00,5.8452,5.8464,5.84467,5.84546,19000000.0
2006-07-28 19:52:00,5.84584,5.8459,5.84422,5.84422,11000000.0
2006-07-28 19:53:00,5.84453,5.84534,5.84407,5.84407,14000000.0
2006-07-28 19:54:00,5.84501,5.84501,5.84354,5.84465,18000000.0
2006-07-28 19:55:00,5.84519,5.84541,5.84415,5.84448,13000000.0
2006-07-28 19:56:00,5.84443,5.8451,5.84314,5.84335,10000000.0
2006-07-28 19:57:00,5.84341,5.84424,5.84341,5.84384,16000000.0
2006-07-28 19:58:00,5.84533,5.84541,5.84503,5.84541,15000000.0
2006-07-28 19:59:00,5.84474,5.84474,5.84264,5.843,14000000.0
2006-07-28 20:00:00,5.84383,5.84405,5.84292,5.84354,11000000.0
2006-07-28 20:01:00,5.84363,5.84421,5.84313,5.84333,24000000.0
2006-07-28 20:02:00,5.84379,5.84411,5.84252,5.84381,11000000.0
2006-07-28 20:03:00,5.84321,5.84441,5.84301,5.84398,11000000.0
2006-07-28 20:04:00,5.84359,5.84378,5.84215,5.84215,10000000.0
2006-07-28 20:05:00,5.8424,5.84363,5.8424,5.84266,17000000.0
2006-07-28 20:06:00,5.84239,5.84418,5.84239,5.84418,10000000.0
2006-07-28 20:07:00,5.8447,5.84472,5.843,5.84307,14000000.0
2006-07-28 20:08:00,5.84283,5.8429,5.84251,5.84251,13000000.0
2006-07-28 20:09:00,5.84288,5.84376,5.84282,5.84282,11000000.0
2006-07-28 20:10:00,5.84313,5.84417,5.84303,5.84412,11000000.0
2006-07-28 20:11:00,5.84358,5.84445,5.84358,5.84417,9000000.0
2006-07-28 20:12:00,5.84408,5.84502,5.84374,5.84502,16000000.0
2006-07-28 20:13:00,5.84489,5.84489,5.84346,5.84357,11000000.0
2006-07-28 20:14:00,5.84322,5.84387,5.84276,5.84276,19000000.0
2006-07-28 20:15:00,5.84275,5.84405,5.84259,5.84352,13000000.0
2006-07-28 20:16:00,5.84313,5.84395,5.84218,5.84372,15000000.0
2006-07-28 20:17:00,5.84216,5.84317,5.84201,5.84214,8000000.0
2006-07-28 20:18:00,5.84235,5.84368,5.84225,5.84331,14000000.0
2006-07-28 20:19:00,5.84265,5.84392,5.84262,5.84302,14000000.0
2006-07-28 20:20:00,5.84269,5.84338,5.84214,5.84309,12000000.0
2006-07-28 20:21:00,5.84352,5.84352,5.84212,5.84288,9000000.0
2006-07-28 20:22:00,5.8431,5.8437,5.84237,5.84286,17000000.0
2006-07-28 20:23:00,5.84276,5.84448,5.84246,5.84264,11000000.0
2006-07-28 20:24:00,5.84314,5.84486,5.84299,5.84327,16000000.0
2006-07-28 20:25:00,5.84258,5.8427,5.84245,5.84245,11000000.0
2006-07-28 20:26:00,5.84276,5.84435,5.84276,5.84386,8000000.0
2006-07-28 20:27:00,5.84422,5.84478,5.84356,5.84398,13000000.0
2006-07-28 20:28:00,5.84368,5.8448,5.84332,5.84427,15000000.0
2006-07-28 20:29:00,5.8451,5.8451,5.84395,5.84421,16000000.0
2006-07-28 20:30:00,5.84399,5.84505,5.84398,5.84455,8000000.0
2006-07-28 20:31:00,5.84464,5.84515,5.84382,5.84429,18000000.0
2006-07-28 20:32:00,5.84487,5.84559,5.84419,5.84461,7000000.0
2006-07-28 20:33:00,5.84473,5.84605,5.84436,5.84526,13000000.0
2006-07-28 20:34:00,5.84523,5.8458,5.84429,5.8458,13000000.0
2006-07-28 20:35:00,5.84496,5.84565,5.84468,5.84476,9000000.0
2006-07-28 20:36:00,5.84573,5.84573,5.84438,5.84457,17000000.0
2006-07-28 20:37:00,5.845,5.84615,5.8447,5.84512,14000000.0
2006-07-28 20:38:00,5.84534,5.84611,5.84478,5.84543,16000000.0
2006-07-28 20:39:00,5.84537,5.84643,5.84528,5.84576,14000000.0
2006-07-28 20:40:00,5.84587,5.84663,5.84538,5.84559,17000000.0
2006-07-28 20:41:00,5.84523,5.84638,5.84495,5.8454,16000000.0
2006-07-28 20:42:00,5.84649,5.84665,5.84485,5.84506,22000000.0
2006-07-28 20:43:00,5.8455,5.84684,5.8455,5.84617,18000000.0
2006-07-28 20:44:00,5.84598,5.84679,5.845,5.845,16000000.0
2006-07-28 20:45:00,5.84509,5.84569,5.84438,5.84438,8000000.0
2006-07-28 20:46:00,5.84477,5.84591,5.84435,5.84577,19000000.0
2006-07-28 20:47:00,5.84501,5.8462,5.84433,5.84445,12000000.0
2006-07-28 20:48:00,5.84535,5.84692,5.84519,5.84692,9000000.0
2006-07-28 20:49:00,5.84549,5.84646,5.84509,5.84577,19000000.0
2006-07-28 20:50:00,5.84613,5.84691,5.84499,5.84499,15000000.0
2006-07-28 20:51:00,5.84505,5.84598,5.84483,5.84494,9000000.0
2006-07-28 20:52:00,5.84465,5.84625,5.84456,5.84597,11000000.0
2006-07-28 20:53:00,5.84639,5.84639,5.84501,5.84585,15000000.0
2006-07-28 20:54:00,5.84554,5.84596,5.84498,5.84508,12000000.0
2006-07-28 20:55:00,5.84488,5.84506,5.84478,5.84491,18000000.0
2006-07-28 20:56:00,5.84548,5.84745,5.84548,5.84743,12000000.0
2006-07-28 20:57:00,5.84746,5.84756,5.84628,5.84699,13000000.0
2006-07-28 20:58:00,5.8473,5.84756,5.84569,5.84569,11000000.0
2006-07-28 20:59:00,5.84594,5.84735,5.84594,5.84698,11000000.0
2006-07-28 21:00:00,5.84703,5.84743,5.84523,5.84743,17000000.0
2006-07-28 21:01:00,5.846,5.84703,5.84516,5.8454,10000000.0
2006-07-28 21:02:00,5.84528,5.84588,5.84386,5.84386,8000000.0
2006-07-28 21:03:00,5.84375,5.8461,5.84375,5.84504,19000000.0
2006-07-28 21:04:00,5.84513,5.84639,5.84489,5.84639,18000000.0
2006-07-28 21:05:00,5.8456,5.84653,5.84428,5.84544,14000000.0
2006-07-28 21:06:00,5.84499,5.84523,5.84395,5.84395,12000000.0
2006-07-28 21:07:00,5.84466,5.84542,5.84466,5.84491,10000000.0
2006-07-28 21:08:00,5.84444,5.84545,5.84444,5.8447,14000000.0
2006-07-28 21:09:00,5.84436,5.84535,5.84372,5.8444,16000000.0
2006-07-28 21:10:00,5.84465,5.84551,5.84449,5.84449,15000000.0
2006-07-28 21:11:00,5.84471,5.84492,5.84393,5.84393,13000000.0
2006-07-28 21:12:00,5.84397,5.84411,5.84383,5.84401,10000000.0
2006-07-28 21:13:00,5.8443,5.84513,5.84388,5.84397,14000000.0
2006-07-28 21:14:00,5.84392,5.84408,5.84365,5.84365,10000000.0
2006-07-28 21:15:00,5.8435,5.8436,5.84324,5.84324,15000000.0
2006-07-28 21:16:00,5.84374,5.84521,5.84374,5.84476,11000000.0
2006-07-28 21:17:00,5.84403,5.84518,5.84372,5.84375,13000000.0
2006-07-28 21:18:00,5.8444,5.8459,5.8444,5.8447,17000000.0
2006-07-28 21:19:00,5.84382,5.84399,5.84345,5.84365,12000000.0
2006-07-28 21:20:00,5.84345,5.84373,5.84337,5.8436,14000000.0
2006-07-28 21:21:00,5.8439,5.84516,5.8439,5.84458,11000000.0
2006-07-28 21:22:00,5.84467,5.84587,5.84467,5.84541,9000000.0
2006-07-28 21:23:00,5.84531,5.84653,5.84531,5.84653,7000000.0
2006-07-28 21:24:00,5.84513,5.84579,5.84485,5.84546,11000000.0
2006-07-28 21:25:00,5.84537,5.84537,5.84389,5.84389,7000000.0
2006-07-28 21:26:00,5.84383,5.84397,5.84333,5.8435,13000000.0
2006-07-28 21:27:00,5.84337,5.84366,5.84331,5.84363,11000000.0
2006-07-28 21:28:00,5.8437,5.8437,5.84329,5.8434,15000000.0
2006-07-28 21:29:00,5.84358,5.84512,5.84352,5.84417,12000000.0
2006-07-28 21:30:00,5.84419,5.84648,5.84419,5.84506,10000000.0
2006-07-28 21:31:00,5.84491,5.84573,5.84491,5.84538,10000000.0
2006-07-28 21:32:00,5.84497,5.84577,5.84497,5.84518,12000000.0
2006-07-28 21:33:00,5.8448,5.84661,5.8448,5.84511,19000000.0
2006-07-28 21:34:00,5.84488,5.84627,5.84488,5.84594,8000000.0
2006-07-28 21:35:00,5.84586,5.84712,5.84553,5.84677,20000000.0
2006-07-28 21:36:00,5.84593,5.84759,5.84593,5.84619,19000000.0
2006-07-28 21:37:00,5.84649,5.84722,5.84553,5.84639,19000000.0
2006-07-28 21:38:00,5.84601,5.84602,5.84538,5.84546,13000000.0
2006-07-28 21:39:00,5.84525,5.84645,5.84501,5.84521,17000000.0
2006-07-28 21:40:00,5.84513,5.8464,5.84507,5.84631,7000000.0
2006-07-28 21:41:00,5.84704,5.84756,5.84592,5.84681,11000000.0
2006-07-28 21:42:00,5.84636,5.84799,5.84573,5.84607,18000000.0
2006-07-28 21:43:00,5.84581,5.84668,5.84581,5.84594,13000000.0
2006-07-28 21:44:00,5.84608,5.84788,5.84606,5.84672,16000000.0
2006-07-28 21:45:00,5.84662,5.84755,5.84614,5.84645,11000000.0
2006-07-28 21:46:00,5.84638,5.84767,5.84638,5.84681,13000000.0
2006-07-28 21:47:00,5.84772,5.8479,5.84696,5.84707,13000000.0
2006-07-28 21:48:00,5.84715,5.84846,5.84715,5.84846,17000000.0
2006-07-28 21:49:00,5.84777,5.84777,5.84711,5.84715,8000000.0
2006-07-28 21:50:00,5.84726,5.84733,5.84705,5.84707,11000000.0
2006-07-28 21:51:00,5.84739,5.8485,5.84739,5.8485,13000000.0
2006-07-28 21:52:00,5.84764,5.84848,5.8469,5.84722,13000000.0
2006-07-28 21:53:00,5.84792,5.84844,5.84739,5.84796,14000000.0
2006-07-28 21:54:00,5.84825,5.8487,5.84739,5.84797,11000000.0
2006-07-28 21:55:00,5.84785,5.84906,5.84693,5.84794,17000000.0
2006-07-28 21:56:00,5.84789,5.84821,5.84687,5.84702,12000000.0
2006-07-28 21:57:00,5.84719,5.84769,5.84661,5.84766,16000000.0
2006-07-28 21:58:00,5.84752,5.84758,5.84672,5.84672,9000000.0
2006-07-28 21:59:00,5.84726,5.84773,5.8465,5.84726,18000000.0
2006-07-28 22:00:00,5.84668,5.84709,5.8459,5.8459,13000000.0
2006-07-28 22:01:00,5.84618,5.8466,5.84545,5.84568,11000000.0
2006-07-28 22:02:00,5.84579,5.84708,5.84506,5.84506,17000000.0
2006-07-28 22:03:00,5.84585,5.84695,5.84532,5.84564,23000000.0
2006-07-28 22:04:00,5.84544,5.84637,5.84513,5.84637,15000000.0
2006-07-28 22:05:00,5.84502,5.84578,5.84464,5.84464,14000000.0
2006-07-28 22:06:00,5.84477,5.84604,5.84452,5.84519,15000000.0
2006-07-28 22:07:00,5.84447,5.84531,5.84421,5.84421,9000000.0
2006-07-28 22:08:00,5.84432,5.84607,5.84432,5.84491,18000000.0
2006-07-28 22:09:00,5.84486,5.84596,5.84486,5.84498,11000000.0
2006-07-28 22:10:00,5.84555,5.84555,5.84449,5.84472,7000000.0
2006-07-28 22:11:00,5.84479,5.8449,5.84468,5.84482,8000000.0
2006-07-28 22:12:00,5.8447,5.84574,5.8447,5.8456,16000000.0
2006-07-28 22:13:00,5.84443,5.846,5.84443,5.84471,24000000.0
2006-07-28 22:14:00,5.84542,5.84591,5.84488,5.84508,9000000.0
2006-07-28 22:15:00,5.84487,5.84557,5.84458,5.84473,10000000.0
2006-07-28 22:16:00,5.84445,5.84452,5.84422,5.84452,13000000.0
2006-07-28 22:17:00,5.84462,5.84548,5.84399,5.84476,20000000.0
2006-07-28 22:18:00,5.84406,5.84581,5.84406,5.84581,11000000.0
2006-07-28 22:19:00,5.84514,5.84611,5.845,5.84512,15000000.0
2006-07-28 22:20:00,5.84471,5.84471,5.84431,5.84431,16000000.0
2006-07-28 22:21:00,5.84497,5.84559,5.84496,5.84533,12000000.0
2006-07-28 22:22:00,5.84528,5.84641,5.84516,5.84532,14000000.0
2006-07-28 22:23:00,5.84512,5.84625,5.84495,5.84606,11000000.0
2006-07-28 22:24:00,5.84625,5.84625,5.84239,5.84337,16000000.0
2006-07-28 22:25:00,5.84198,5.84314,5.8419,5.84278,14000000.0
2006-07-28 22:26:00,5.84278,5.84304,5.84196,5.84304,10000000.0
2006-07-28 22:27:00,5.84342,5.84356,5.8425,5.84323,14000000.0
2006-07-28 22:28:00,5.84297,5.84332,5.84176,5.84298,12000000.0
2006-07-28 22:29:00,5.84312,5.84328,5.84119,5.84254,13000000.0
2006-07-28 22:30:00,5.84251,5.84298,5.84151,5.84197,8000000.0
2006-07-28 22:31:00,5.84285,5.84285,5.84189,5.84199,11000000.0
2006-07-28 22:32:00,5.84323,5.84347,5.84203,5.84292,20000000.0
2006-07-28 22:33:00,5.84245,5.84245,5.84019,5.84019,11000000.0
2006-07-28 22:34:00,5.84039,5.84185,5.84032,5.8414,10000000.0
2006-07-28 22:35:00,5.8418,5.84196,5.83989,5.84172,13000000.0
2006-07-28 22:36:00,5.8416,5.8416,5.84097,5.84124,9000000.0
2006-07-28 22:37:00,5.84189,5.84262,5.84075,5.84254,13000000.0
2006-07-28 22:38:00,5.8425,5.8425,5.84032,5.84133,9000000.0
2006-07-28 22:39:00,5.84136,5.84184,5.84001,5.84027,12000000.0
2006-07-28 22:40:00,5.83989,5.84084,5.83986,5.83986,9000000.0
2006-07-28 22:41:00,5.83982,5.84149,5.83963,5.84149,14000000.0
2006-07-28 22:42:00,5.84126,5.8415,5.84028,5.84132,13000000.0
2006-07-28 22:43:00,5.84104,5.84104,5.83972,5.83991,12000000.0
2006-07-28 22:44:00,5.83967,5.84145,5.83967,5.84129,15000000.0
2006-07-28 22:45:00,5.84082,5.84169,5.84034,5.84096,13000000.0
2006-07-28 22:46:00,5.84058,5.8423,5.84033,5.84106,14000000.0
2006-07-28 22:47:00,5.84144,5.84258,5.84144,5.84197,15000000.0
2006-07-28 22:48:00,5.84176,5.84299,5.8411,5.8411,13000000.0
2006-07-28 22:49:00,5.84109,5.84227,5.84109,5.84143,13000000.0
2006-07-28 22:50:00,5.84115,5.84196,5.84023,5.84023,15000000.0
2006-07-28 22:51:00,5.84028,5.84132,5.84028,5.84132,14000000.0
2006-07-28 22:52:00,5.84126,5.84138,5.84044,5.84062,9000000.0
2006-07-28 22:53:00,5.84101,5.84205,5.84083,5.84108,15000000.0
2006-07-28 22:54:00,5.84113,5.8418,5.84112,5.84149,17000000.0
2006-07-28 22:55:00,5.84096,5.84188,5.84066,5.84114,16000000.0
2006-07-28 22:56:00,5.84111,5.8412,5.83974,5.83974,13000000.0
2006-07-28 22:57:00,5.83935,5.84174,5.83935,5.84174,8000000.0
2006-07-28 22:58:00,5.84173,5.84173,5.84011,5.84011,8000000.0
2006-07-28 22:59:00,5.8406,5.84239,5.8406,5.84222,19000000.0
2006-07-31 02:00:00,5.83671,5.83754,5.83554,5.8359,16000000.0
2006-07-31 02:01:00,5.83639,5.83708,5.83587,5.8369,21000000.0
2006-07-31 02:02:00,5.83696,5.8373,5.83666,5.83707,10000000.0
2006-07-31 02:03:00,5.83706,5.83706,5.83592,5.83636,8000000.0
2006-07-31 02:04:00,5.83707,5.83734,5.83587,5.8364,14000000.0
2006-07-31 02:05:00,5.83681,5.83762,5.83681,5.83762,14000000.0
2006-07-31 02:06:00,5.8378,5.8378,5.83648,5.83708,15000000.0
2006-07-31 02:07:00,5.83685,5.83807,5.83666,5.83666,10000000.0
2006-07-31 02:08:00,5.83617,5.83868,5.83617,5.83856,16000000.0
2006-07-31 02:09:00,5.83902,5.83942,5.83783,5.83941,18000000.0
2006-07-31 02:10:00,5.83768,5.8397,5.83768,5.83929,16000000.0
2006-07-31 02:11:00,5.83814,5.83992,5.83813,5.83948,14000000.0
2006-07-31 02:12:00,5.83851,5.84087,5.83849,5.84087,10000000.0
2006-07-31 02:13:00,5.84139,5.84139,5.83961,5.84072,15000000.0
2006-07-31 02:14:00,5.84123,5.84134,5.84021,5.84064,19000000.0
2006-07-31 02:15:00,5.84092,5.84092,5.8396,5.84045,12000000.0
2006-07-31 02:16:00,5.84079,5.84101,5.83951,5.83972,18000000.0
2006-07-31 02:17:00,5.84083,5.84088,5.8395,5.84022,14000000.0
2006-07-31 02:18:00,5.83951,5.83974,5.83878,5.83954,12000000.0
2006-07-31 02:19:00,5.83948,5.84011,5.83833,5.83928,14000000.0
2006-07-31 02:20:00,5.83892,5.8396,5.83847,5.83888,13000000.0
2006-07-31 02:21:00,5.83871,5.84005,5.83867,5.83965,15000000.0
2006-07-31 02:22:00,5.84002,5.84053,5.83909,5.83968,13000000.0
2006-07-31 02:23:00,5.83995,5.84152,5.83984,5.84058,16000000.0
2006-07-31 02:24:00,5.84066,5.84222,5.84009,5.84099,17000000.0
2006-07-31 02:25:00,5.84121,5.84123,5.83998,5.84017,10000000.0
2006-07-31 02:26:00,5.84012,5.84114,5.8398,5.84064,13000000.0
2006-07-31 02:27:00,5.84034,5.8404,5.83912,5.8404,7000000.0
2006-07-31 02:28:00,5.83945,5.8395,5.8382,5.83874,9000000.0
2006-07-31 02:29:00,5.83891,5.84031,5.83886,5.83928,20000000.0
2006-07-31 02:30:00,5.83902,5.83996,5.83892,5.8395,11000000.0
2006-07-31 02:31:00,5.83969,5.84104,5.83954,5.84081,9000000.0
2006-07-31 02:32:00,5.84054,5.84227,5.84049,5.84227,13000000.0
2006-07-31 02:33:00,5.8406,5.84222,5.8406,5.84095,14000000.0
2006-07-31 02:34:00,5.84148,5.84185,5.84069,5.84164,17000000.0
2006-07-31 02:35:00,5.84191,5.84241,5.84066,5.84159,15000000.0
2006-07-31 02:36:00,5.84171,5.84235,5.84092,5.84235,14000000.0
2006-07-31 02:37:00,5.8417,5.8435,5.84134,5.8435,13000000.0
2006-07-31 02:38:00,5.84284,5.84284,5.84167,5.84193,14000000.0
2006-07-31 02:39:00,5.84222,5.84292,5.84145,5.84292,15000000.0
2006-07-31 02:40:00,5.8423,5.84243,5.8411,5.8418,12000000.0
2006-07-31 02:41:00,5.84217,5.84361,5.84217,5.84229,13000000.0
2006-07-31 02:42:00,5.84239,5.84393,5.84239,5.84308,16000000.0
2006-07-31 02:43:00,5.84228,5.84386,5.84228,5.84266,18000000.0
2006-07-31 02:44:00,5.8421,5.84277,5.84165,5.84239,10000000.0
2006-07-31 02:45:00,5.84277,5.84366,5.84167,5.84289,14000000.0
2006-07-31 02:46:00,5.84197,5.8437,5.84197,5.84319,18000000.0
2006-07-31 02:47:00,5.84319,5.84395,5.84271,5.84303,17000000.0
2006-07-31 02:48:00,5.84329,5.84349,5.8424,5.84345,7000000.0
2006-07-31 02:49:00,5.84425,5.84475,5.84315,5.84372,13000000.0
2006-07-31 02:50:00,5.84407,5.84492,5.84357,5.84432,14000000.0
2006-07-31 02:51:00,5.84372,5.84428,5.84272,5.8429,15000000.0
2006-07-31 02:52:00,5.84409,5.84428,5.84313,5.84428,15000000.0
2006-07-31 02:53:00,5.84421,5.84426,5.84224,5.84328,9000000.0
2006-07-31 02:54:00,5.84378,5.84378,5.84232,5.84298,13000000.0
2006-07-31 02:55:00,5.84431,5.84445,5.84287,5.84334,11000000.0
2006-07-31 02:56:00,5.84345,5.84345,5.84227,5.8431,18000000.0
2006-07-31 02:57:00,5.84281,5.84302,5.84173,5.84256,13000000.0
2006-07-31 02:58:00,5.84232,5.84395,5.84208,5.84371,9000000.0
2006-07-31 02:59:00,5.84302,5.8443,5.843,5.84386,14000000.0
2006-07-31 03:00:00,5.84317,5.84443,5.84317,5.84366,11000000.0
2006-07-31 03:01:00,5.84498,5.84498,5.84359,5.84384,11000000.0
2006-07-31 03:02:00,5.8441,5.8441,5.84269,5.84269,11000000.0
2006-07-31 03:03:00,5.84365,5.84365,5.84221,5.84291,23000000.0
2006-07-31 03:04:00,5.84199,5.84241,5.84041,5.84041,11000000.0
2006-07-31 03:05:00,5.84052,5.84258,5.84052,5.84258,17000000.0
2006-07-31 03:06:00,5.84265,5.84265,5.84014,5.84127,9000000.0
2006-07-31 03:07:00,5.84104,5.84154,5.83995,5.84051,15000000.0
2006-07-31 03:08:00,5.84029,5.84215,5.84029,5.8417,12000000.0
2006-07-31 03:09:00,5.84165,5.84209,5.84095,5.84139,15000000.0
2006-07-31 03:10:00,5.84248,5.84278,5.84095,5.8416,19000000.0
2006-07-31 03:11:00,5.8423,5.84356,5.84227,5.84309,15000000.0
2006-07-31 03:12:00,5.84342,5.84401,5.84233,5.84401,18000000.0
2006-07-31 03:13:00,5.84398,5.84398,5.84238,5.84305,18000000.0
2006-07-31 03:14:00,5.84274,5.84344,5.84244,5.84344,10000000.0
2006-07-31 03:15:00,5.84342,5.84462,5.84305,5.84432,7000000.0
2006-07-31 03:16:00,5.8448,5.847,5.84459,5.847,8000000.0
2006-07-31 03:17:00,5.84577,5.84631,5.84522,5.84562,10000000.0
2006-07-31 03:18:00,5.84505,5.84622,5.84452,5.84579,15000000.0
2006-07-31 03:19:00,5.84487,5.8456,5.84442,5.8456,10000000.0
2006-07-31 03:20:00,5.84466,5.84483,5.84393,5.84399,16000000.0
2006-07-31 03:21:00,5.8438,5.8459,5.8438,5.84564,11000000.0
2006-07-31 03:22:00,5.84507,5.84583,5.84455,5.84488,10000000.0
2006-07-31 03:23:00,5.84483,5.845,5.84408,5.84408,12000000.0
2006-07-31 03:24:00,5.84463,5.84697,5.84463,5.84577,13000000.0
2006-07-31 03:25:00,5.84605,5.84626,5.84517,5.84547,11000000.0
2006-07-31 03:26:00,5.84566,5.84622,5.84532,5.84577,13000000.0
2006-07-31 03:27:00,5.8459,5.84618,5.84483,5.8453,14000000.0
2006-07-31 03:28:00,5.84518,5.84648,5.84496,5.84506,18000000.0
2006-07-31 03:29:00,5.84465,5.84537,5.84412,5.84474,15000000.0
2006-07-31 03:30:00,5.8446,5.84619,5.8446,5.84468,10000000.0
2006-07-31 03:31:00,5.8447,5.84485,5.84452,5.8447,13000000.0
2006-07-31 03:32:00,5.84455,5.84479,5.84453,5.84462,16000000.0
2006-07-31 03:33:00,5.84449,5.84598,5.84449,5.84524,13000000.0
2006-07-31 03:34:00,5.8453,5.84687,5.84504,5.84574,16000000.0
2006-07-31 03:35:00,5.84504,5.84601,5.84472,5.84496,10000000.0
2006-07-31 03:36:00,5.84516,5.84561,5.84466,5.84474,11000000.0
2006-07-31 03:37:00,5.8453,5.84587,5.84448,5.84474,13000000.0
2006-07-31 03:38:00,5.84477,5.84501,5.84477,5.84487,13000000.0
2006-07-31 03:39:00,5.84499,5.84629,5.84498,5.84569,13000000.0
2006-07-31 03:40:00,5.84621,5.84651,5.84547,5.84553,12000000.0
2006-07-31 03:41:00,5.846,5.84652,5.84513,5.84513,16000000.0
2006-07-31 03:42:00,5.84497,5.84595,5.84454,5.84541,21000000.0
2006-07-31 03:43:00,5.84513,5.84629,5.84446,5.84458,18000000.0
2006-07-31 03:44:00,5.8443,5.84611,5.8443,5.84571,15000000.0
2006-07-31 03:45:00,5.84561,5.84574,5.8449,5.8449,9000000.0
2006-07-31 03:46:00,5.84472,5.84472,5.84458,5.84469,8000000.0
2006-07-31 03:47:00,5.84479,5.84602,5.84466,5.84585,11000000.0
2006-07-31 03:48:00,5.84619,5.84619,5.84584,5.84606,9000000.0
2006-07-31 03:49:00,5.84628,5.84746,5.84575,5.84671,16000000.0
2006-07-31 03:50:00,5.8465,5.84775,5.8465,5.84705,19000000.0
2006-07-31 03:51:00,5.84753,5.84753,5.84642,5.84711,9000000.0
2006-07-31 03:52:00,5.84724,5.84777,5.84615,5.84761,19000000.0
2006-07-31 03:53:00,5.84566,5.8472,5.84553,5.84646,10000000.0
2006-07-31 03:54:00,5.84673,5.84787,5.84632,5.84687,17000000.0
2006-07-31 03:55:00,5.84656,5.84719,5.84605,5.84605,16000000.0
2006-07-31 03:56:00,5.84585,5.84725,5.84585,5.84691,7000000.0
2006-07-31 03:57:00,5.84679,5.8479,5.84654,5.8479,11000000.0
2006-07-31 03:58:00,5.84694,5.84774,5.8466,5.84666,12000000.0
2006-07-31 03:59:00,5.84704,5.84774,5.84646,5.84654,17000000.0
2006-07-31 04:00:00,5.84614,5.84715,5.84614,5.84615,12000000.0
2006-07-31 04:01:00,5.8458,5.84697,5.84566,5.84697,16000000.0
2006-07-31 04:02:00,5.8467,5.8472,5.84437,5.84481,14000000.0
2006-07-31 04:03:00,5.84489,5.84557,5.84394,5.84455,12000000.0
2006-07-31 04:04:00,5.84488,5.84531,5.84416,5.84416,16000000.0
2006-07-31 04:05:00,5.8437,5.84508,5.84366,5.84484,13000000.0
2006-07-31 04:06:00,5.84362,5.84521,5.84362,5.84427,16000000.0
2006-07-31 04:07:00,5.84417,5.84568,5.84385,5.84462,13000000.0
2006-07-31 04:08:00,5.84438,5.84508,5.84387,5.84449,14000000.0
2006-07-31 04:09:00,5.84445,5.84525,5.84414,5.8442,10000000.0
2006-07-31 04:10:00,5.84397,5.84523,5.8439,5.84423,12000000.0
2006-07-31 04:11:00,5.84463,5.84571,5.84463,5.84504,14000000.0
2006-07-31 04:12:00,5.84447,5.8451,5.84397,5.84397,19000000.0
2006-07-31 04:13:00,5.84483,5.84512,5.84371,5.84375,20000000.0
2006-07-31 04:14:00,5.84439,5.84518,5.84363,5.8442,12000000.0
2006-07-31 04:15:00,5.84439,5.84483,5.84354,5.84371,8000000.0
2006-07-31 04:16:00,5.84396,5.84493,5.8438,5.8438,13000000.0
2006-07-31 04:17:00,5.8436,5.84554,5.84328,5.84328,15000000.0
2006-07-31 04:18:00,5.84462,5.84462,5.84309,5.84309,9000000.0
2006-07-31 04:19:00,5.84348,5.84506,5.84332,5.84405,12000000.0
2006-07-31 04:20:00,5.84405,5.84438,5.84308,5.84308,9000000.0
2006-07-31 04:21:00,5.84321,5.84407,5.8432,5.84357,17000000.0
2006-07-31 04:22:00,5.8433,5.84424,5.84316,5.84404,14000000.0
2006-07-31 04:23:00,5.84514,5.84514,5.84304,5.84304,10000000.0
2006-07-31 04:24:00,5.844,5.84463,5.84316,5.84423,12000000.0
2006-07-31 04:25:00,5.8439,5.84423,5.84325,5.8437,10000000.0
2006-07-31 04:26:00,5.84473,5.84479,5.84354,5.84384,7000000.0
2006-07-31 04:27:00,5.84403,5.84506,5.84362,5.84362,15000000.0
2006-07-31 04:28:00,5.84315,5.84342,5.84315,5.84332,7000000.0
2006-07-31 04:29:00,5.84367,5.84469,5.84367,5.84371,14000000.0
2006-07-31 04:30:00,5.84375,5.84541,5.84372,5.84521,11000000.0
2006-07-31 04:31:00,5.84619,5.84619,5.84448,5.84452,15000000.0
2006-07-31 04:32:00,5.84583,5.84583,5.84429,5.8452,17000000.0
2006-07-31 04:33:00,5.84517,5.84535,5.84499,5.84519,14000000.0
2006-07-31 04:34:00,5.84526,5.84628,5.84526,5.84579,9000000.0
2006-07-31 04:35:00,5.84571,5.84616,5.84474,5.84521,12000000.0
2006-07-31 04:36:00,5.84553,5.84631,5.84431,5.84492,12000000.0
2006-07-31 04:37:00,5.84485,5.84535,5.84376,5.84385,12000000.0
2006-07-31 04:38:00,5.84418,5.84465,5.843,5.84464,11000000.0
2006-07-31 04:39:00,5.84554,5.84558,5.8453,5.84533,17000000.0
2006-07-31 04:40:00,5.84502,5.84502,5.84391,5.84391,9000000.0
2006-07-31 04:41:00,5.84427,5.84506,5.84357,5.84506,10000000.0
2006-07-31 04:42:00,5.84448,5.84476,5.84398,5.84398,8000000.0
2006-07-31 04:43:00,5.84375,5.84426,5.84284,5.8442,18000000.0
2006-07-31 04:44:00,5.84344,5.84432,5.8433,5.84371,9000000.0
2006-07-31 04:45:00,5.84334,5.84395,5.84277,5.84329,9000000.0
2006-07-31 04:46:00,5.84463,5.84463,5.84289,5.84303,16000000.0
2006-07-31 04:47:00,5.84317,5.8446,5.84317,5.8435,12000000.0
2006-07-31 04:48:00,5.84363,5.84496,5.84357,5.84481,10000000.0
2006-07-31 04:49:00,5.84484,5.84543,5.84358,5.84396,16000000.0
2006-07-31 04:50:00,5.84413,5.84413,5.84331,5.84331,16000000.0
2006-07-31 04:51:00,5.84334,5.8434,5.84318,5.84318,20000000.0
2006-07-31 04:52:00,5.84358,5.84448,5.8433,5.84395,13000000.0
2006-07-31 04:53:00,5.84403,5.84461,5.84391,5.84404,11000000.0
2006-07-31 04:54:00,5.8439,5.8452,5.8437,5.84446,11000000.0
2006-07-31 04:55:00,5.84408,5.84465,5.84309,5.84391,12000000.0
2006-07-31 04:56:00,5.8442,5.84492,5.84406,5.84469,16000000.0
2006-07-31 04:57:00,5.8445,5.84484,5.8436,5.84457,7000000.0
2006-07-31 04:58:00,5.84395,5.84491,5.84366,5.84412,13000000.0
2006-07-31 04:59:00,5.84389,5.84463,5.84344,5.84427,17000000.0
2006-07-31 05:00:00,5.84471,5.84496,5.84364,5.84435,10000000.0
2006-07-31 05:01:00,5.84446,5.8453,5.84381,5.84445,13000000.0
2006-07-31 05:02:00,5.84418,5.84492,5.84339,5.84398,18000000.0
2006-07-31 05:03:00,5.84356,5.84425,5.84269,5.84269,9000000.0
2006-07-31 05:04:00,5.84358,5.84424,5.84312,5.84325,12000000.0
2006-07-31 05:05:00,5.84351,5.84395,5.84237,5.84374,10000000.0
2006-07-31 05:06:00,5.84374,5.84487,5.8435,5.84362,20000000.0
2006-07-31 05:07:00,5.84376,5.84414,5.84321,5.84363,10000000.0
2006-07-31 05:08:00,5.84273,5.84387,5.84226,5.84387,17000000.0
2006-07-31 05:09:00,5.8437,5.84446,5.84275,5.8432,15000000.0
2006-07-31 05:10:00,5.84356,5.84417,5.84304,5.8435,10000000.0
2006-07-31 05:11:00,5.84366,5.8446,5.84303,5.84303,16000000.0
2006-07-31 05:12:00,5.84319,5.84447,5.84319,5.84361,7000000.0
2006-07-31 05:13:00,5.84353,5.84445,5.84353,5.84356,12000000.0
2006-07-31 05:14:00,5.84289,5.84393,5.84252,5.84368,14000000.0
2006-07-31 05:15:00,5.84347,5.84447,5.84291,5.84429,16000000.0
2006-07-31 05:16:00,5.84265,5.84412,5.84265,5.84323,15000000.0
2006-07-31 05:17:00,5.84365,5.84441,5.84319,5.84406,10000000.0
2006-07-31 05:18:00,5.84361,5.84454,5.84326,5.84404,13000000.0
2006-07-31 05:19:00,5.84359,5.84434,5.84249,5.84358,13000000.0
2006-07-31 05:20:00,5.84286,5.84335,5.84193,5.84309,20000000.0
2006-07-31 05:21:00,5.84346,5.84362,5.84244,5.84358,9000000.0
2006-07-31 05:22:00,5.84232,5.84307,5.84146,5.84155,17000000.0
2006-07-31 05:23:00,5.84153,5.84309,5.84153,5.84252,14000000.0
2006-07-31 05:24:00,5.84216,5.84303,5.84145,5.84231,19000000.0
2006-07-31 05:25:00,5.84212,5.84338,5.84203,5.84231,13000000.0
2006-07-31 05:26:00,5.84181,5.84253,5.84163,5.842,13000000.0
2006-07-31 05:27:00,5.84095,5.84338,5.84095,5.84221,13000000.0
2006-07-31 05:28:00,5.84247,5.84281,5.84168,5.84281,10000000.0
2006-07-31 05:29:00,5.84178,5.84326,5.84178,5.84309,17000000.0
2006-07-31 05:30:00,5.84223,5.84264,5.84059,5.84099,21000000.0
2006-07-31 05:31:00,5.84119,5.84119,5.83912,5.83912,13000000.0
2006-07-31 05:32:00,5.83957,5.84081,5.83928,5.8406,16000000.0
2006-07-31 05:33:00,5.83937,5.84113,5.83937,5.8398,13000000.0
2006-07-31 05:34:00,5.83956,5.84153,5.83956,5.84004,13000000.0
2006-07-31 05:35:00,5.83907,5.84046,5.83862,5.84046,14000000.0
2006-07-31 05:36:00,5.84056,5.84063,5.83943,5.83946,18000000.0
2006-07-31 05:37:00,5.83966,5.84082,5.83911,5.83958,12000000.0
2006-07-31 05:38:00,5.84016,5.84065,5.83917,5.83993,13000000.0
2006-07-31 05:39:00,5.83972,5.84007,5.83885,5.83914,21000000.0
2006-07-31 05:40:00,5.84025,5.84025,5.83908,5.83983,14000000.0
2006-07-31 05:41:00,5.83989,5.84119,5.83989,5.84119,13000000.0
2006-07-31 05:42:00,5.84109,5.84118,5.83885,5.83885,8000000.0
2006-07-31 05:43:00,5.83879,5.83975,5.83821,5.83852,13000000.0
2006-07-31 05:44:00,5.8387,5.84009,5.8387,5.8399,13000000.0
2006-07-31 05:45:00,5.83919,5.83922,5.83772,5.83772,24000000.0
2006-07-31 05:46:00,5.83772,5.83901,5.83745,5.83803,14000000.0
2006-07-31 05:47:00,5.83791,5.83926,5.83754,5.83876,11000000.0
2006-07-31 05:48:00,5.83947,5.83947,5.83794,5.8385,18000000.0
2006-07-31 05:49:00,5.83817,5.83864,5.83796,5.83813,10000000.0
2006-07-31 05:50:00,5.83848,5.83888,5.83785,5.83801,10000000.0
2006-07-31 05:51:00,5.83798,5.83844,5.83757,5.83776,11000000.0
2006-07-31 05:52:00,5.83762,5.83884,5.83653,5.83707,19000000.0
2006-07-31 05:53:00,5.83824,5.83824,5.83723,5.83809,15000000.0
2006-07-31 05:54:00,5.83821,5.83831,5.83745,5.83761,7000000.0
2006-07-31 05:55:00,5.83821,5.83893,5.83714,5.83733,12000000.0
2006-07-31 05:56:00,5.83731,5.83846,5.83704,5.83744,16000000.0
2006-07-31 05:57:00,5.83741,5.83804,5.83628,5.83628,11000000.0
2006-07-31 05:58:00,5.83733,5.83801,5.83663,5.83732,22000000.0
2006-07-31 05:59:00,5.83672,5.83796,5.83672,5.83796,9000000.0
2006-07-31 06:00:00,5.83712,5.83843,5.83703,5.83778,17000000.0
2006-07-31 06:01:00,5.83816,5.83962,5.83783,5.83884,18000000.0
2006-07-31 06:02:00,5.83909,5.84015,5.83848,5.83934,18000000.0
2006-07-31 06:03:00,5.83955,5.84041,5.83899,5.83971,16000000.0
2006-07-31 06:04:00,5.83939,5.84051,5.83899,5.83944,8000000.0
2006-07-31 06:05:00,5.83946,5.84041,5.83943,5.83946,10000000.0
2006-07-31 06:06:00,5.83897,5.83978,5.83872,5.839,27000000.0
2006-07-31 06:07:00,5.83882,5.84025,5.8379,5.83846,17000000.0
2006-07-31 06:08:00,5.83894,5.8394,5.83807,5.83925,14000000.0
2006-07-31 06:09:00,5.83772,5.83859,5.83772,5.83849,13000000.0
2006-07-31 06:10:00,5.83862,5.83862,5.83751,5.83754,14000000.0
2006-07-31 06:11:00,5.83745,5.8392,5.83725,5.83776,16000000.0
2006-07-31 06:12:00,5.838,5.83968,5.838,5.83968,17000000.0
2006-07-31 06:13:00,5.83945,5.83989,5.8382,5.8382,14000000.0
2006-07-31 06:14:00,5.8378,5.83898,5.83763,5.83875,12000000.0
2006-07-31 06:15:00,5.83829,5.83917,5.83802,5.83802,13000000.0
2006-07-31 06:16:00,5.83804,5.83961,5.83804,5.83961,14000000.0
2006-07-31 06:17:00,5.83936,5.8396,5.83884,5.83908,11000000.0
2006-07-31 06:18:00,5.83946,5.8398,5.83834,5.83893,12000000.0
2006-07-31 06:19:00,5.83875,5.83916,5.83726,5.83764,19000000.0
2006-07-31 06:20:00,5.83757,5.83834,5.8371,5.83834,11000000.0
2006-07-31 06:21:00,5.83852,5.83869,5.83845,5.83861,9000000.0
2006-07-31 06:22:00,5.83832,5.83842,5.8374,5.83762,22000000.0
2006-07-31 06:23:00,5.83755,5.83761,5.83734,5.83737,18000000.0
2006-07-31 06:24:00,5.83749,5.83883,5.8374,5.83883,8000000.0
2006-07-31 06:25:00,5.83888,5.8389,5.83741,5.83803,9000000.0
2006-07-31 06:26:00,5.83794,5.83858,5.83715,5.83715,13000000.0
2006-07-31 06:27:00,5.83716,5.83838,5.83716,5.83799,15000000.0
2006-07-31 06:28:00,5.83811,5.83879,5.8381,5.83857,18000000.0
2006-07-31 06:29:00,5.83838,5.83959,5.83821,5.8393,16000000.0
2006-07-31 06:30:00,5.84049,5.84049,5.83925,5.83998,10000000.0
2006-07-31 06:31:00,5.84006,5.8405,5.83913,5.83998,13000000.0
2006-07-31 06:32:00,5.8395,5.8408,5.8395,5.83997,10000000.0
2006-07-31 06:33:00,5.83951,5.83957,5.83891,5.83891,10000000.0
2006-07-31 06:34:00,5.83882,5.8398,5.83835,5.83954,15000000.0
2006-07-31 06:35:00,5.83903,5.83967,5.83866,5.83878,13000000.0
2006-07-31 06:36:00,5.83888,5.83973,5.83843,5.83887,23000000.0
2006-07-31 06:37:00,5.83891,5.83931,5.83865,5.83865,11000000.0
2006-07-31 06:38:00,5.83975,5.83975,5.83807,5.83869,17000000.0
2006-07-31 06:39:00,5.83863,5.83948,5.83854,5.8387,8000000.0
2006-07-31 06:40:00,5.83916,5.84,5.839,5.839,15000000.0
2006-07-31 06:41:00,5.83875,5.83894,5.83866,5.8387,15000000.0
2006-07-31 06:42:00,5.83914,5.84022,5.83904,5.84007,16000000.0
2006-07-31 06:43:00,5.84124,5.84124,5.83938,5.83991,12000000.0
2006-07-31 06:44:00,5.84015,5.84041,5.83931,5.83931,13000000.0
2006-07-31 06:45:00,5.83938,5.84035,5.83897,5.83978,14000000.0
2006-07-31 06:46:00,5.83975,5.84066,5.83898,5.83954,12000000.0
2006-07-31 06:47:00,5.83927,5.84045,5.83893,5.83893,11000000.0
2006-07-31 06:48:00,5.83997,5.8409,5.83936,5.83973,15000000.0
2006-07-31 06:49:00,5.84027,5.84087,5.83985,5.83993,17000000.0
2006-07-31 06:50:00,5.84013,5.84032,5.83932,5.84021,13000000.0
2006-07-31 06:51:00,5.83927,5.84012,5.83916,5.83955,8000000.0
2006-07-31 06:52:00,5.84043,5.84053,5.83877,5.83894,14000000.0
2006-07-31 06:53:00,5.84068,5.84068,5.83922,5.84028,13000000.0
2006-07-31 06:54:00,5.84027,5.84031,5.83923,5.83964,8000000.0
2006-07-31 06:55:00,5.84028,5.84028,5.83947,5.84028,10000000.0
2006-07-31 06:56:00,5.84038,5.84063,5.83952,5.83979,11000000.0
2006-07-31 06:57:00,5.84001,5.84105,5.83994,5.84017,17000000.0
2006-07-31 06:58:00,5.83987,5.841,5.83936,5.8401,12000000.0
2006-07-31 06:59:00,5.83983,5.84007,5.83962,5.83968,14000000.0
2006-07-31 07:00:00,5.83994,5.84038,5.83928,5.83949,11000000.0
2006-07-31 07:01:00,5.84025,5.84025,5.83874,5.83874,10000000.0
2006-07-31 07:02:00,5.83965,5.84047,5.83872,5.83936,14000000.0
2006-07-31 07:03:00,5.83958,5.84089,5.83958,5.84089,7000000.0
2006-07-31 07:04:00,5.84043,5.84064,5.83927,5.8393,16000000.0
2006-07-31 07:05:00,5.83971,5.84125,5.83971,5.83983,15000000.0
2006-07-31 07:06:00,5.83982,5.84036,5.8385,5.8385,16000000.0
2006-07-31 07:07:00,5.83871,5.84095,5.83871,5.84095,12000000.0
2006-07-31 07:08:00,5.84009,5.84055,5.83977,5.84026,8000000.0
2006-07-31 07:09:00,5.84032,5.84068,5.83954,5.84003,8000000.0
2006-07-31 07:10:00,5.84037,5.84169,5.8398,5.84122,16000000.0
2006-07-31 07:11:00,5.84014,5.8416,5.84012,5.84093,17000000.0
2006-07-31 07:12:00,5.84126,5.84171,5.83964,5.83966,20000000.0
2006-07-31 07:13:00,5.83996,5.84174,5.83973,5.84124,18000000.0
2006-07-31 07:14:00,5.84148,5.84153,5.84025,5.84079,11000000.0
2006-07-31 07:15:00,5.84129,5.84203,5.84028,5.84106,18000000.0
2006-07-31 07:16:00,5.84037,5.84146,5.83978,5.84075,18000000.0
2006-07-31 07:17:00,5.84019,5.84128,5.84019,5.84042,12000000.0
2006-07-31 07:18:00,5.84088,5.84148,5.84025,5.84025,18000000.0
2006-07-31 07:19:00,5.84093,5.84096,5.83955,5.83984,14000000.0
2006-07-31 07:20:00,5.84047,5.84145,5.84045,5.84079,18000000.0
2006-07-31 07:21:00,5.84071,5.84162,5.84008,5.84101,13000000.0
2006-07-31 07:22:00,5.84078,5.84153,5.83976,5.83976,14000000.0
2006-07-31 07:23:00,5.83969,5.84067,5.83922,5.84049,15000000.0
2006-07-31 07:24:00,5.84043,5.8406,5.83903,5.83985,16000000.0
2006-07-31 07:25:00,5.84018,5.84018,5.83978,5.83978,15000000.0
2006-07-31 07:26:00,5.84032,5.84118,5.83965,5.83965,13000000.0
2006-07-31 07:27:00,5.83997,5.84124,5.83919,5.84088,12000000.0
2006-07-31 07:28:00,5.84028,5.84049,5.83935,5.83986,22000000.0
2006-07-31 07:29:00,5.83992,5.84066,5.83917,5.84063,16000000.0
2006-07-31 07:30:00,5.83979,5.84063,5.83947,5.84021,14000000.0
2006-07-31 07:31:00,5.84003,5.84145,5.83963,5.84012,13000000.0
2006-07-31 07:32:00,5.83983,5.84085,5.83954,5.8403,9000000.0
2006-07-31 07:33:00,5.84034,5.84117,5.84034,5.8407,7000000.0
2006-07-31 07:34:00,5.84072,5.84191,5.8403,5.84085,18000000.0
2006-07-31 07:35:00,5.84087,5.84153,5.8403,5.84069,9000000.0
2006-07-31 07:36:00,5.84102,5.84173,5.8402,5.84159,13000000.0
2006-07-31 07:37:00,5.84213,5.84283,5.84021,5.84283,11000000.0
2006-07-31 07:38:00,5.8422,5.84231,5.84122,5.84224,11000000.0
2006-07-31 07:39:00,5.84231,5.84319,5.84128,5.84319,19000000.0
2006-07-31 07:40:00,5.84288,5.84387,5.84207,5.84387,11000000.0
2006-07-31 07:41:00,5.84425,5.84455,5.8437,5.84439,7000000.0
2006-07-31 07:42:00,5.84435,5.84468,5.84282,5.84282,13000000.0
2006-07-31 07:43:00,5.84275,5.84475,5.84275,5.84381,14000000.0
2006-07-31 07:44:00,5.84371,5.84441,5.8427,5.8427,10000000.0
2006-07-31 07:45:00,5.84268,5.8436,5.84253,5.84303,8000000.0
2006-07-31 07:46:00,5.84282,5.84389,5.8424,5.84271,13000000.0
2006-07-31 07:47:00,5.843,5.8438,5.84223,5.84333,15000000.0
2006-07-31 07:48:00,5.84381,5.84388,5.84188,5.84246,13000000.0
2006-07-31 07:49:00,5.84349,5.84359,5.84252,5.84329,10000000.0
2006-07-31 07:50:00,5.84355,5.84401,5.84213,5.84282,17000000.0
2006-07-31 07:51:00,5.84242,5.84392,5.84196,5.84216,16000000.0
2006-07-31 07:52:00,5.84192,5.8433,5.84192,5.84268,13000000.0
2006-07-31 07:53:00,5.84174,5.84372,5.84174,5.84372,10000000.0
2006-07-31 07:54:00,5.84358,5.84358,5.84166,5.84166,11000000.0
2006-07-31 07:55:00,5.84328,5.84336,5.84206,5.84242,12000000.0
2006-07-31 07:56:00,5.84339,5.8438,5.84216,5.84216,13000000.0
2006-07-31 07:57:00,5.84227,5.84279,5.84194,5.842,8000000.0
2006-07-31 07:58:00,5.84199,5.84302,5.84171,5.84186,14000000.0
2006-07-31 07:59:00,5.84191,5.84323,5.84179,5.84289,15000000.0
2006-07-31 08:00:00,5.84287,5.84297,5.84064,5.84091,10000000.0
2006-07-31 08:01:00,5.84105,5.84133,5.83879,5.83879,13000000.0
2006-07-31 08:02:00,5.83896,5.84079,5.83896,5.84079,14000000.0
2006-07-31 08:03:00,5.83942,5.8411,5.83942,5.84027,12000000.0
2006-07-31 08:04:00,5.8401,5.84145,5.8401,5.84101,16000000.0
2006-07-31 08:05:00,5.8415,5.84228,5.84096,5.84121,14000000.0
2006-07-31 08:06:00,5.84178,5.84347,5.84142,5.84347,19000000.0
2006-07-31 08:07:00,5.84298,5.84385,5.84203,5.84237,19000000.0
2006-07-31 08:08:00,5.84283,5.84498,5.84251,5.84498,11000000.0
2006-07-31 08:09:00,5.84499,5.84499,5.84348,5.84383,10000000.0
2006-07-31 08:10:00,5.84392,5.84516,5.84361,5.84516,16000000.0
2006-07-31 08:11:00,5.84449,5.84488,5.8438,5.84408,9000000.0
2006-07-31 08:12:00,5.84409,5.8462,5.84392,5.8462,10000000.0
2006-07-31 08:13:00,5.84491,5.84579,5.84491,5.84502,11000000.0
2006-07-31 08:14:00,5.84448,5.84475,5.84325,5.84385,12000000.0
2006-07-31 08:15:00,5.84461,5.8448,5.84264,5.84397,15000000.0
2006-07-31 08:16:00,5.84402,5.84522,5.84346,5.84381,14000000.0
2006-07-31 08:17:00,5.84501,5.8451,5.84316,5.84316,10000000.0
2006-07-31 08:18:00,5.84345,5.84354,5.842,5.84347,9000000.0
2006-07-31 08:19:00,5.84312,5.84418,5.84282,5.84368,11000000.0
2006-07-31 08:20:00,5.84371,5.84371,5.84331,5.84331,11000000.0
2006-07-31 08:21:00,5.84381,5.84478,5.84381,5.8443,20000000.0
2006-07-31 08:22:00,5.84417,5.84533,5.84399,5.84533,8000000.0
2006-07-31 08:23:00,5.84472,5.84506,5.84258,5.84444,12000000.0
2006-07-31 08:24:00,5.84297,5.84447,5.84267,5.84427,13000000.0
2006-07-31 08:25:00,5.84426,5.84492,5.84281,5.84281,12000000.0
2006-07-31 08:26:00,5.84381,5.84444,5.84306,5.84306,13000000.0
2006-07-31 08:27:00,5.84337,5.84493,5.84337,5.84493,11000000.0
2006-07-31 08:28:00,5.84408,5.84451,5.84329,5.84373,8000000.0
2006-07-31 08:29:00,5.84403,5.84536,5.84376,5.84457,12000000.0
2006-07-31 08:30:00,5.84459,5.84474,5.84377,5.84377,11000000.0
2006-07-31 08:31:00,5.84391,5.84543,5.8438,5.84543,10000000.0
2006-07-31 08:32:00,5.84486,5.8458,5.84434,5.84542,13000000.0
2006-07-31 08:33:00,5.84601,5.84777,5.84427,5.84427,11000000.0
2006-07-31 08:34:00,5.84577,5.84613,5.84466,5.84498,17000000.0
2006-07-31 08:35:00,5.84514,5.84637,5.84505,5.84505,11000000.0
2006-07-31 08:36:00,5.84535,5.84543,5.84395,5.84444,10000000.0
2006-07-31 08:37:00,5.84508,5.84557,5.84438,5.84557,9000000.0
2006-07-31 08:38:00,5.84576,5.84584,5.84414,5.84442,18000000.0
2006-07-31 08:39:00,5.84465,5.84577,5.84429,5.84562,8000000.0
2006-07-31 08:40:00,5.84514,5.84601,5.84479,5.84593,7000000.0
2006-07-31 08:41:00,5.84523,5.84613,5.84467,5.84601,16000000.0
2006-07-31 08:42:00,5.84606,5.84606,5.84436,5.84498,14000000.0
2006-07-31 08:43:00,5.84482,5.84564,5.84365,5.84365,12000000.0
2006-07-31 08:44:00,5.84597,5.84604,5.84472,5.84472,9000000.0
2006-07-31 08:45:00,5.84602,5.84602,5.84365,5.84438,18000000.0
2006-07-31 08:46:00,5.84464,5.84517,5.84425,5.84429,14000000.0
2006-07-31 08:47:00,5.84439,5.84467,5.84286,5.84365,18000000.0
2006-07-31 08:48:00,5.84308,5.84379,5.84285,5.8436,12000000.0
2006-07-31 08:49:00,5.84359,5.84398,5.84256,5.84398,14000000.0
2006-07-31 08:50:00,5.84225,5.84348,5.84147,5.84324,16000000.0
2006-07-31 08:51:00,5.8432,5.84402,5.84258,5.84294,21000000.0
2006-07-31 08:52:00,5.84384,5.84475,5.84288,5.8439,20000000.0
2006-07-31 08:53:00,5.84307,5.84362,5.84187,5.84187,7000000.0
2006-07-31 08:54:00,5.84276,5.84319,5.84198,5.84262,17000000.0
2006-07-31 08:55:00,5.84276,5.84313,5.84145,5.84294,12000000.0
2006-07-31 08:56:00,5.8425,5.84263,5.8402,5.84173,17000000.0
2006-07-31 08:57:00,5.84057,5.84158,5.83999,5.84076,16000000.0
2006-07-31 08:58:00,5.84172,5.84264,5.84021,5.84181,12000000.0
2006-07-31 08:59:00,5.84181,5.84372,5.84181,5.84228,13000000.0
2006-07-31 09:00:00,5.842,5.84286,5.84194,5.84266,17000000.0
2006-07-31 09:01:00,5.84327,5.84333,5.84227,5.84282,13000000.0
2006-07-31 09:02:00,5.84099,5.84245,5.84061,5.84131,8000000.0
2006-07-31 09:03:00,5.84127,5.84185,5.84032,5.84102,16000000.0
2006-07-31 09:04:00,5.84052,5.84183,5.84043,5.84163,8000000.0
2006-07-31 09:05:00,5.84142,5.84302,5.84063,5.84302,11000000.0
2006-07-31 09:06:00,5.84225,5.84338,5.84189,5.842,10000000.0
2006-07-31 09:07:00,5.84232,5.84327,5.84232,5.84238,10000000.0
2006-07-31 09:08:00,5.84234,5.84234,5.84121,5.84174,19000000.0
2006-07-31 09:09:00,5.84212,5.84339,5.84152,5.84339,16000000.0
2006-07-31 09:10:00,5.84139,5.84249,5.8412,5.84235,8000000.0
2006-07-31 09:11:00,5.84257,5.84314,5.84196,5.84303,11000000.0
2006-07-31 09:12:00,5.84295,5.84401,5.8425,5.84364,16000000.0
2006-07-31 09:13:00,5.84253,5.84341,5.8422,5.84273,15000000.0
2006-07-31 09:14:00,5.84264,5.84361,5.84217,5.84251,17000000.0
2006-07-31 09:15:00,5.84301,5.84343,5.84197,5.84217,12000000.0
2006-07-31 09:16:00,5.84225,5.84271,5.8405,5.8405,14000000.0
2006-07-31 09:17:00,5.84142,5.84215,5.84023,5.84055,14000000.0
2006-07-31 09:18:00,5.84268,5.84276,5.84099,5.84249,18000000.0
2006-07-31 09:19:00,5.84164,5.8419,5.84034,5.84124,14000000.0
2006-07-31 09:20:00,5.84185,5.84194,5.84066,5.8408,18000000.0
2006-07-31 09:21:00,5.84092,5.84248,5.84092,5.84092,17000000.0
2006-07-31 09:22:00,5.84086,5.84186,5.84086,5.84181,13000000.0
2006-07-31 09:23:00,5.84193,5.84193,5.84084,5.84091,12000000.0
2006-07-31 09:24:00,5.84108,5.84269,5.84082,5.84269,14000000.0
2006-07-31 09:25:00,5.8423,5.8427,5.84164,5.84265,9000000.0
2006-07-31 09:26:00,5.84179,5.84207,5.8403,5.84105,13000000.0
2006-07-31 09:27:00,5.84113,5.84154,5.8401,5.84013,13000000.0
2006-07-31 09:28:00,5.84167,5.84189,5.84043,5.84172,19000000.0
2006-07-31 09:29:00,5.84066,5.84216,5.84031,5.84031,14000000.0
2006-07-31 09:30:00,5.83996,5.84149,5.83996,5.84057,15000000.0
2006-07-31 09:31:00,5.84084,5.84143,5.84003,5.84107,11000000.0
2006-07-31 09:32:00,5.84062,5.84091,5.83948,5.84038,16000000.0
2006-07-31 09:33:00,5.84078,5.84237,5.84064,5.84225,9000000.0
2006-07-31 09:34:00,5.84269,5.84312,5.84153,5.84211,18000000.0
2006-07-31 09:35:00,5.84222,5.84364,5.8419,5.84308,14000000.0
2006-07-31 09:36:00,5.84326,5.84376,5.84192,5.843,16000000.0
2006-07-31 09:37:00,5.84331,5.84402,5.84243,5.84243,20000000.0
2006-07-31 09:38:00,5.84377,5.84459,5.84321,5.8438,19000000.0
2006-07-31 09:39:00,5.84419,5.84499,5.84358,5.84461,16000000.0
2006-07-31 09:40:00,5.84452,5.84488,5.84348,5.84474,12000000.0
2006-07-31 09:41:00,5.84499,5.84676,5.84427,5.84568,18000000.0
2006-07-31 09:42:00,5.84613,5.84621,5.84467,5.8459,16000000.0
2006-07-31 09:43:00,5.84632,5.84698,5.84517,5.84545,15000000.0
2006-07-31 09:44:00,5.84641,5.84641,5.84448,5.84506,13000000.0
2006-07-31 09:45:00,5.84552,5.84654,5.84465,5.845,13000000.0
2006-07-31 09:46:00,5.8453,5.84562,5.84423,5.84423,17000000.0
2006-07-31 09:47:00,5.8444,5.84631,5.84438,5.84587,13000000.0
2006-07-31 09:48:00,5.84528,5.84614,5.8441,5.84572,16000000.0
2006-07-31 09:49:00,5.84552,5.84894,5.84552,5.84894,17000000.0
2006-07-31 09:50:00,5.84935,5.85054,5.84834,5.84912,12000000.0
2006-07-31 09:51:00,5.84887,5.84996,5.84814,5.84918,16000000.0
2006-07-31 09:52:00,5.84905,5.85,5.84804,5.84987,16000000.0
2006-07-31 09:53:00,5.84962,5.85064,5.84912,5.84984,15000000.0
2006-07-31 09:54:00,5.8496,5.84981,5.84838,5.84879,15000000.0
2006-07-31 09:55:00,5.84873,5.84906,5.84722,5.84854,15000000.0
2006-07-31 09:56:00,5.84863,5.84905,5.84778,5.84878,17000000.0
2006-07-31 09:57:00,5.84782,5.84834,5.84704,5.84704,12000000.0
2006-07-31 09:58:00,5.84752,5.84789,5.84532,5.84532,14000000.0
2006-07-31 09:59:00,5.84706,5.84784,5.84529,5.846,10000000.0
2006-07-31 10:00:00,5.84566,5.84596,5.84427,5.84431,11000000.0
2006-07-31 10:01:00,5.84513,5.84611,5.84486,5.84545,24000000.0
2006-07-31 10:02:00,5.84581,5.84662,5.84565,5.84589,14000000.0
2006-07-31 10:03:00,5.84642,5.84695,5.8463,5.8469,16000000.0
2006-07-31 10:04:00,5.84662,5.84687,5.84576,5.84681,10000000.0
2006-07-31 10:05:00,5.84719,5.8475,5.84608,5.84657,10000000.0
2006-07-31 10:06:00,5.84585,5.84612,5.84522,5.8453,9000000.0
2006-07-31 10:07:00,5.84447,5.84617,5.84407,5.8443,11000000.0
2006-07-31 10:08:00,5.8446,5.84492,5.8437,5.8448,9000000.0
2006-07-31 10:09:00,5.84357,5.84452,5.84295,5.84391,11000000.0
2006-07-31 10:10:00,5.84312,5.8449,5.84264,5.84407,15000000.0
2006-07-31 10:11:00,5.84463,5.84495,5.84365,5.84476,16000000.0
2006-07-31 10:12:00,5.84455,5.84506,5.84392,5.84506,19000000.0
2006-07-31 10:13:00,5.84539,5.84547,5.84352,5.84381,9000000.0
2006-07-31 10:14:00,5.84442,5.84442,5.84352,5.84378,11000000.0
2006-07-31 10:15:00,5.84439,5.84456,5.84358,5.84358,8000000.0
2006-07-31 10:16:00,5.84329,5.8459,5.84298,5.8459,17000000.0
2006-07-31 10:17:00,5.84545,5.8456,5.84433,5.84505,16000000.0
2006-07-31 10:18:00,5.84433,5.84508,5.84392,5.84392,16000000.0
2006-07-31 10:19:00,5.84457,5.8459,5.84419,5.8453,17000000.0
2006-07-31 10:20:00,5.84554,5.84554,5.84419,5.84504,16000000.0
2006-07-31 10:21:00,5.84517,5.84543,5.84444,5.84499,7000000.0
2006-07-31 10:22:00,5.84497,5.84634,5.84433,5.84488,10000000.0
2006-07-31 10:23:00,5.84476,5.84663,5.84476,5.84663,14000000.0
2006-07-31 10:24:00,5.84585,5.84669,5.84456,5.84579,13000000.0
2006-07-31 10:25:00,5.84557,5.84624,5.84502,5.84624,12000000.0
2006-07-31 10:26:00,5.84599,5.84648,5.84523,5.84611,11000000.0
2006-07-31 10:27:00,5.84507,5.84507,5.84349,5.84503,13000000.0
2006-07-31 10:28:00,5.84529,5.84541,5.84271,5.84421,13000000.0
2006-07-31 10:29:00,5.84359,5.84465,5.84311,5.84465,11000000.0
2006-07-31 10:30:00,5.84502,5.84506,5.8447,5.8447,9000000.0
2006-07-31 10:31:00,5.8447,5.84479,5.84427,5.84479,16000000.0
2006-07-31 10:32:00,5.84459,5.84576,5.84419,5.84421,9000000.0
2006-07-31 10:33:00,5.84423,5.84603,5.84423,5.84554,12000000.0
2006-07-31 10:34:00,5.84481,5.84572,5.84441,5.84565,11000000.0
2006-07-31 10:35:00,5.84594,5.84686,5.84524,5.84548,17000000.0
2006-07-31 10:36:00,5.84641,5.84675,5.84568,5.84628,10000000.0
2006-07-31 10:37:00,5.8462,5.84673,5.84562,5.84644,15000000.0
2006-07-31 10:38:00,5.84671,5.84683,5.84571,5.84575,17000000.0
2006-07-31 10:39:00,5.84664,5.84736,5.84537,5.8467,13000000.0
2006-07-31 10:40:00,5.84762,5.84762,5.84688,5.84726,10000000.0
2006-07-31 10:41:00,5.84717,5.84769,5.84639,5.84697,15000000.0
2006-07-31 10:42:00,5.84666,5.84676,5.84504,5.8451,12000000.0
2006-07-31 10:43:00,5.84471,5.84659,5.84471,5.84573,13000000.0
2006-07-31 10:44:00,5.84595,5.8467,5.84556,5.84574,12000000.0
2006-07-31 10:45:00,5.84651,5.84678,5.84566,5.84566,13000000.0
2006-07-31 10:46:00,5.84622,5.84679,5.84523,5.84594,13000000.0
2006-07-31 10:47:00,5.84633,5.84649,5.84562,5.84602,7000000.0
2006-07-31 10:48:00,5.84558,5.84672,5.84489,5.8451,12000000.0
2006-07-31 10:49:00,5.84519,5.84559,5.84382,5.84417,10000000.0
2006-07-31 10:50:00,5.84317,5.84511,5.84245,5.84357,14000000.0
2006-07-31 10:51:00,5.84447,5.84572,5.84405,5.84516,11000000.0
2006-07-31 10:52:00,5.84592,5.84691,5.8451,5.84603,20000000.0
2006-07-31 10:53:00,5.8461,5.84708,5.84593,5.84703,9000000.0
2006-07-31 10:54:00,5.84719,5.84747,5.84566,5.84686,18000000.0
2006-07-31 10:55:00,5.84567,5.84574,5.84401,5.8446,10000000.0
2006-07-31 10:56:00,5.8444,5.84477,5.84338,5.84338,11000000.0
2006-07-31 10:57:00,5.8435,5.84427,5.84313,5.84313,8000000.0
2006-07-31 10:58:00,5.84324,5.84446,5.84278,5.84278,10000000.0
2006-07-31 10:59:00,5.84402,5.84513,5.84377,5.84513,10000000.0
2006-07-31 11:00:00,5.84444,5.84659,5.84444,5.84646,15000000.0
2006-07-31 11:01:00,5.84664,5.84664,5.84462,5.84462,12000000.0
2006-07-31 11:02:00,5.84523,5.84538,5.84448,5.84479,8000000.0
2006-07-31 11:03:00,5.84528,5.8456,5.84515,5.84534,11000000.0
2006-07-31 11:04:00,5.84517,5.84571,5.84413,5.84537,15000000.0
2006-07-31 11:05:00,5.84492,5.84525,5.84344,5.84525,17000000.0
2006-07-31 11:06:00,5.84584,5.84584,5.84523,5.84528,12000000.0
2006-07-31 11:07:00,5.84535,5.84561,5.84401,5.84408,11000000.0
2006-07-31 11:08:00,5.84393,5.84474,5.84382,5.84382,22000000.0
2006-07-31 11:09:00,5.84341,5.84399,5.84309,5.8433,9000000.0
2006-07-31 11:10:00,5.84291,5.84416,5.84291,5.84406,16000000.0
2006-07-31 11:11:00,5.84482,5.84498,5.84474,5.84482,7000000.0
2006-07-31 11:12:00,5.84478,5.84478,5.84337,5.84408,15000000.0
2006-07-31 11:13:00,5.84471,5.84522,5.84392,5.84522,11000000.0
2006-07-31 11:14:00,5.84506,5.84525,5.84361,5.84487,18000000.0
2006-07-31 11:15:00,5.84462,5.84464,5.84358,5.84442,11000000.0
2006-07-31 11:16:00,5.84535,5.84585,5.84499,5.84499,13000000.0
2006-07-31 11:17:00,5.84501,5.84586,5.84438,5.84503,13000000.0
2006-07-31 11:18:00,5.84601,5.84607,5.84555,5.84579,9000000.0
2006-07-31 11:19:00,5.8453,5.84587,5.84444,5.84532,17000000.0
2006-07-31 11:20:00,5.84555,5.84587,5.84368,5.84368,14000000.0
2006-07-31 11:21:00,5.84514,5.84596,5.84451,5.84451,14000000.0
2006-07-31 11:22:00,5.84548,5.84623,5.84509,5.84591,22000000.0
2006-07-31 11:23:00,5.84567,5.84656,5.84562,5.84585,8000000.0
2006-07-31 11:24:00,5.84555,5.84577,5.84455,5.84479,18000000.0
2006-07-31 11:25:00,5.84434,5.845,5.84382,5.84472,9000000.0
2006-07-31 11:26:00,5.84429,5.84429,5.84319,5.84336,15000000.0
2006-07-31 11:27:00,5.84337,5.84337,5.84229,5.84272,10000000.0
2006-07-31 11:28:00,5.84333,5.84364,5.84215,5.84308,13000000.0
2006-07-31 11:29:00,5.84299,5.8434,5.84231,5.84326,17000000.0
2006-07-31 11:30:00,5.8436,5.84396,5.843,5.84304,13000000.0
2006-07-31 11:31:00,5.84271,5.84356,5.84226,5.84312,12000000.0
2006-07-31 11:32:00,5.8442,5.84434,5.84278,5.84415,20000000.0
2006-07-31 11:33:00,5.84417,5.84468,5.84326,5.8434,16000000.0
2006-07-31 11:34:00,5.84353,5.84439,5.84353,5.84433,13000000.0
2006-07-31 11:35:00,5.84396,5.84404,5.84241,5.84361,14000000.0
2006-07-31 11:36:00,5.84348,5.84359,5.84232,5.84274,11000000.0
2006-07-31 11:37:00,5.84326,5.84414,5.84266,5.84292,16000000.0
2006-07-31 11:38:00,5.84353,5.84379,5.84285,5.84285,8000000.0
2006-07-31 11:39:00,5.84321,5.84382,5.84275,5.84321,11000000.0
2006-07-31 11:40:00,5.84381,5.84402,5.84233,5.84289,12000000.0
2006-07-31 11:41:00,5.84292,5.84433,5.84236,5.84433,10000000.0
2006-07-31 11:42:00,5.84399,5.84405,5.84263,5.84298,10000000.0
2006-07-31 11:43:00,5.84422,5.84468,5.84216,5.8433,17000000.0
2006-07-31 11:44:00,5.84352,5.84483,5.84296,5.84355,15000000.0
2006-07-31 11:45:00,5.84386,5.84472,5.84332,5.84446,16000000.0
2006-07-31 11:46:00,5.84327,5.84471,5.84322,5.8442,7000000.0
2006-07-31 11:47:00,5.84424,5.84437,5.84335,5.84404,16000000.0
2006-07-31 11:48:00,5.84391,5.84397,5.84289,5.84339,13000000.0
2006-07-31 11:49:00,5.84375,5.84496,5.84375,5.84435,10000000.0
2006-07-31 11:50:00,5.8443,5.84439,5.84344,5.84392,12000000.0
2006-07-31 11:51:00,5.84357,5.84446,5.84304,5.84338,14000000.0
2006-07-31 11:52:00,5.84403,5.84432,5.84337,5.84374,18000000.0
2006-07-31 11:53:00,5.84395,5.84416,5.84343,5.84416,16000000.0
2006-07-31 11:54:00,5.84366,5.84451,5.84328,5.84342,8000000.0
2006-07-31 11:55:00,5.84347,5.84401,5.84296,5.84297,8000000.0
2006-07-31 11:56:00,5.8427,5.8437,5.84257,5.84305,8000000.0
2006-07-31 11:57:00,5.84281,5.84325,5.84188,5.84265,11000000.0
2006-07-31 11:58:00,5.84221,5.84401,5.84198,5.84401,14000000.0
2006-07-31 11:59:00,5.8418,5.8429,5.8418,5.84269,11000000.0
2006-07-31 12:00:00,5.84288,5.84391,5.8424,5.84317,15000000.0
2006-07-31 12:01:00,5.8427,5.84297,5.84267,5.84273,13000000.0
2006-07-31 12:02:00,5.84389,5.84389,5.84262,5.84375,15000000.0
2006-07-31 12:03:00,5.84415,5.84455,5.84309,5.84348,11000000.0
2006-07-31 12:04:00,5.84409,5.84409,5.84344,5.84382,9000000.0
2006-07-31 12:05:00,5.84355,5.84505,5.84352,5.84441,9000000.0
2006-07-31 12:06:00,5.84471,5.84504,5.84372,5.84418,15000000.0
2006-07-31 12:07:00,5.84373,5.8448,5.84349,5.8435,11000000.0
2006-07-31 12:08:00,5.84221,5.84349,5.8421,5.84296,8000000.0
2006-07-31 12:09:00,5.84209,5.84407,5.84209,5.84256,18000000.0
2006-07-31 12:10:00,5.8431,5.84329,5.84149,5.84221,14000000.0
2006-07-31 12:11:00,5.84257,5.84274,5.8411,5.84184,9000000.0
2006-07-31 12:12:00,5.84233,5.84317,5.84214,5.84317,18000000.0
2006-07-31 12:13:00,5.84344,5.84373,5.84231,5.84343,12000000.0
2006-07-31 12:14:00,5.84267,5.84414,5.84246,5.84404,10000000.0
2006-07-31 12:15:00,5.84246,5.84412,5.84246,5.84412,8000000.0
2006-07-31 12:16:00,5.84454,5.845,5.84335,5.845,14000000.0
2006-07-31 12:17:00,5.84417,5.84476,5.84347,5.84431,13000000.0
2006-07-31 12:18:00,5.84434,5.84458,5.8431,5.84419,10000000.0
2006-07-31 12:19:00,5.84336,5.84398,5.84294,5.84392,11000000.0
2006-07-31 12:20:00,5.84301,5.84425,5.843,5.84425,8000000.0
2006-07-31 12:21:00,5.84358,5.84459,5.84358,5.84459,20000000.0
2006-07-31 12:22:00,5.84397,5.84488,5.84339,5.84374,14000000.0
2006-07-31 12:23:00,5.8446,5.84478,5.84356,5.84407,11000000.0
2006-07-31 12:24:00,5.84493,5.84493,5.84286,5.84417,17000000.0
2006-07-31 12:25:00,5.84448,5.84448,5.84307,5.8444,12000000.0
2006-07-31 12:26:00,5.8438,5.84427,5.84347,5.84385,7000000.0
2006-07-31 12:27:00,5.84388,5.8443,5.84364,5.8442,7000000.0
2006-07-31 12:28:00,5.84542,5.84694,5.8448,5.84588,19000000.0
2006-07-31 12:29:00,5.84624,5.84642,5.84458,5.84552,12000000.0
2006-07-31 12:30:00,5.84632,5.84632,5.84502,5.84586,10000000.0
2006-07-31 12:31:00,5.84496,5.84688,5.84493,5.84604,12000000.0
2006-07-31 12:32:00,5.84634,5.84671,5.84514,5.84515,12000000.0
2006-07-31 12:33:00,5.84562,5.84596,5.84468,5.84474,15000000.0
2006-07-31 12:34:00,5.84513,5.84611,5.84449,5.84551,12000000.0
2006-07-31 12:35:00,5.84483,5.84589,5.84419,5.84524,12000000.0
2006-07-31 12:36:00,5.84496,5.84579,5.84413,5.84413,15000000.0
2006-07-31 12:37:00,5.84456,5.84552,5.84425,5.84552,8000000.0
2006-07-31 12:38:00,5.84544,5.84544,5.84503,5.8451,15000000.0
2006-07-31 12:39:00,5.845,5.84507,5.84325,5.84392,14000000.0
2006-07-31 12:40:00,5.84429,5.84457,5.84428,5.84438,18000000.0
2006-07-31 12:41:00,5.84438,5.84564,5.84438,5.84564,11000000.0
2006-07-31 12:42:00,5.84571,5.84602,5.84551,5.84551,17000000.0
2006-07-31 12:43:00,5.84581,5.84589,5.84417,5.84523,11000000.0
2006-07-31 12:44:00,5.84523,5.84535,5.84443,5.84483,13000000.0
2006-07-31 12:45:00,5.84454,5.84566,5.84426,5.84566,10000000.0
2006-07-31 12:46:00,5.84513,5.8454,5.84403,5.84485,20000000.0
2006-07-31 12:47:00,5.84507,5.84609,5.84507,5.84609,10000000.0
2006-07-31 12:48:00,5.84598,5.84598,5.84464,5.84472,10000000.0
2006-07-31 12:49:00,5.84469,5.84576,5.84469,5.8447,15000000.0
2006-07-31 12:50:00,5.84477,5.84558,5.84477,5.84558,14000000.0
2006-07-31 12:51:00,5.8454,5.84558,5.84434,5.84495,14000000.0
2006-07-31 12:52:00,5.84528,5.84528,5.84442,5.84484,9000000.0
2006-07-31 12:53:00,5.8447,5.84593,5.84436,5.84593,9000000.0
2006-07-31 12:54:00,5.84578,5.84602,5.8452,5.84533,20000000.0
2006-07-31 12:55:00,5.84527,5.84579,5.84463,5.84549,12000000.0
2006-07-31 12:56:00,5.84543,5.84649,5.84503,5.8454,7000000.0
2006-07-31 12:57:00,5.84575,5.84729,5.84532,5.84615,13000000.0
2006-07-31 12:58:00,5.84596,5.84625,5.84452,5.84604,16000000.0
2006-07-31 12:59:00,5.84643,5.84672,5.84475,5.84475,14000000.0
2006-07-31 13:00:00,5.84594,5.84649,5.84492,5.84544,12000000.0
2006-07-31 13:01:00,5.84565,5.84641,5.84552,5.84552,17000000.0
2006-07-31 13:02:00,5.84503,5.84635,5.84474,5.84624,10000000.0
2006-07-31 13:03:00,5.84492,5.84601,5.84401,5.84425,22000000.0
2006-07-31 13:04:00,5.84612,5.84635,5.84482,5.8456,20000000.0
2006-07-31 13:05:00,5.84455,5.84611,5.84444,5.84598,14000000.0
2006-07-31 13:06:00,5.84517,5.84517,5.84338,5.84431,17000000.0
2006-07-31 13:07:00,5.84443,5.84525,5.84326,5.84438,22000000.0
2006-07-31 13:08:00,5.84393,5.84466,5.84314,5.84381,12000000.0
2006-07-31 13:09:00,5.84328,5.8435,5.84227,5.8423,12000000.0
2006-07-31 13:10:00,5.84179,5.84316,5.84102,5.84238,20000000.0
2006-07-31 13:11:00,5.84275,5.84354,5.84207,5.8426,12000000.0
2006-07-31 13:12:00,5.84255,5.84304,5.84146,5.84195,16000000.0
2006-07-31 13:13:00,5.84263,5.84334,5.84191,5.84272,14000000.0
2006-07-31 13:14:00,5.8424,5.84325,5.84169,5.8423,17000000.0
2006-07-31 13:15:00,5.84233,5.84299,5.84149,5.84149,7000000.0
2006-07-31 13:16:00,5.84268,5.84283,5.84149,5.84149,9000000.0
2006-07-31 13:17:00,5.84176,5.84456,5.84176,5.84311,15000000.0
2006-07-31 13:18:00,5.84459,5.8452,5.84363,5.84421,17000000.0
2006-07-31 13:19:00,5.84427,5.84562,5.84392,5.84447,15000000.0
2006-07-31 13:20:00,5.84379,5.84526,5.84322,5.84408,12000000.0
2006-07-31 13:21:00,5.84276,5.84464,5.8424,5.84395,24000000.0
2006-07-31 13:22:00,5.84418,5.84419,5.84237,5.84308,12000000.0
2006-07-31 13:23:00,5.84317,5.84384,5.84251,5.84318,12000000.0
2006-07-31 13:24:00,5.8433,5.84415,5.84297,5.84382,18000000.0
2006-07-31 13:25:00,5.84313,5.84405,5.84279,5.84317,12000000.0
2006-07-31 13:26:00,5.8435,5.84413,5.84309,5.84408,12000000.0
2006-07-31 13:27:00,5.84369,5.84446,5.84302,5.84369,9000000.0
2006-07-31 13:28:00,5.84324,5.84584,5.84324,5.84584,15000000.0
2006-07-31 13:29:00,5.84555,5.84627,5.84476,5.84571,14000000.0
2006-07-31 13:30:00,5.84539,5.84542,5.84454,5.84498,11000000.0
2006-07-31 13:31:00,5.84348,5.84348,5.84188,5.84304,11000000.0
2006-07-31 13:32:00,5.84323,5.84323,5.84135,5.84148,8000000.0
2006-07-31 13:33:00,5.84207,5.84377,5.84164,5.84377,14000000.0
2006-07-31 13:34:00,5.84384,5.84403,5.84233,5.8434,11000000.0
2006-07-31 13:35:00,5.84265,5.84333,5.84149,5.84272,16000000.0
2006-07-31 13:36:00,5.84162,5.84259,5.84162,5.84249,8000000.0
2006-07-31 13:37:00,5.84254,5.84334,5.8414,5.84253,17000000.0
2006-07-31 13:38:00,5.84245,5.84295,5.84098,5.84098,14000000.0
2006-07-31 13:39:00,5.84077,5.84077,5.83868,5.83951,10000000.0
2006-07-31 13:40:00,5.83935,5.83935,5.83852,5.83856,8000000.0
2006-07-31 13:41:00,5.8388,5.83887,5.83765,5.8385,11000000.0
2006-07-31 13:42:00,5.8377,5.83933,5.83729,5.83863,14000000.0
2006-07-31 13:43:00,5.83892,5.83931,5.8379,5.8379,11000000.0
2006-07-31 13:44:00,5.83842,5.83857,5.83733,5.83733,11000000.0
2006-07-31 13:45:00,5.83713,5.83852,5.83713,5.83807,14000000.0
2006-07-31 13:46:00,5.83793,5.83923,5.83771,5.83906,11000000.0
2006-07-31 13:47:00,5.83845,5.8401,5.83759,5.8401,13000000.0
2006-07-31 13:48:00,5.83879,5.83993,5.83859,5.83914,14000000.0
2006-07-31 13:49:00,5.83895,5.83984,5.83801,5.83801,12000000.0
2006-07-31 13:50:00,5.83899,5.8395,5.83806,5.8391,16000000.0
2006-07-31 13:51:00,5.83904,5.83911,5.83767,5.83778,14000000.0
2006-07-31 13:52:00,5.83773,5.83868,5.83732,5.83836,10000000.0
2006-07-31 13:53:00,5.83777,5.83818,5.83709,5.83772,10000000.0
2006-07-31 13:54:00,5.8358,5.83595,5.83381,5.83381,8000000.0
2006-07-31 13:55:00,5.8342,5.83582,5.83302,5.8349,13000000.0
2006-07-31 13:56:00,5.8347,5.83725,5.8347,5.83628,17000000.0
2006-07-31 13:57:00,5.83713,5.83845,5.83645,5.8384,13000000.0
2006-07-31 13:58:00,5.83766,5.83818,5.83679,5.83777,7000000.0
2006-07-31 13:59:00,5.83822,5.83839,5.83671,5.83761,9000000.0
2006-07-31 14:00:00,5.8389,5.8389,5.83658,5.83658,7000000.0
2006-07-31 14:01:00,5.8371,5.84069,5.8371,5.84018,11000000.0
2006-07-31 14:02:00,5.83974,5.84016,5.83876,5.84016,19000000.0
2006-07-31 14:03:00,5.83978,5.83978,5.83814,5.83915,13000000.0
2006-07-31 14:04:00,5.83888,5.83995,5.838,5.83956,22000000.0
2006-07-31 14:05:00,5.83939,5.83947,5.83833,5.83909,17000000.0
2006-07-31 14:06:00,5.83926,5.8397,5.8382,5.83875,11000000.0
2006-07-31 14:07:00,5.83945,5.83945,5.83741,5.83793,9000000.0
2006-07-31 14:08:00,5.83728,5.83761,5.83622,5.83707,11000000.0
2006-07-31 14:09:00,5.83658,5.83762,5.83583,5.83691,12000000.0
2006-07-31 14:10:00,5.83513,5.83709,5.83513,5.83666,13000000.0
2006-07-31 14:11:00,5.83669,5.83842,5.83648,5.83838,14000000.0
2006-07-31 14:12:00,5.83733,5.83736,5.83639,5.83649,11000000.0
2006-07-31 14:13:00,5.83589,5.83809,5.83543,5.83729,11000000.0
2006-07-31 14:14:00,5.83799,5.83842,5.83701,5.83842,7000000.0
2006-07-31 14:15:00,5.83894,5.83896,5.83741,5.83826,14000000.0
2006-07-31 14:16:00,5.83824,5.83893,5.83758,5.83871,13000000.0
2006-07-31 14:17:00,5.83862,5.83862,5.83727,5.83769,22000000.0
2006-07-31 14:18:00,5.83842,5.83842,5.83702,5.83745,15000000.0
2006-07-31 14:19:00,5.83815,5.83816,5.83684,5.83788,12000000.0
2006-07-31 14:20:00,5.83767,5.83794,5.83706,5.83706,7000000.0
2006-07-31 14:21:00,5.83693,5.83794,5.83683,5.83794,13000000.0
2006-07-31 14:22:00,5.83726,5.8381,5.83669,5.83787,8000000.0
2006-07-31 14:23:00,5.83754,5.83784,5.83638,5.83638,11000000.0
2006-07-31 14:24:00,5.83748,5.83881,5.83735,5.83836,13000000.0
2006-07-31 14:25:00,5.8369,5.83836,5.83682,5.83808,15000000.0
2006-07-31 14:26:00,5.83726,5.83792,5.83651,5.83754,8000000.0
2006-07-31 14:27:00,5.83785,5.83814,5.83671,5.83713,10000000.0
2006-07-31 14:28:00,5.83697,5.83748,5.83645,5.837,11000000.0
2006-07-31 14:29:00,5.83745,5.83746,5.83501,5.83513,21000000.0
2006-07-31 14:30:00,5.83609,5.83637,5.83539,5.8363,11000000.0
2006-07-31 14:31:00,5.83578,5.83646,5.83464,5.83486,17000000.0
2006-07-31 14:32:00,5.83458,5.83566,5.83453,5.8356,15000000.0
2006-07-31 14:33:00,5.83567,5.83625,5.83475,5.83625,8000000.0
2006-07-31 14:34:00,5.83581,5.8364,5.83443,5.8364,9000000.0
2006-07-31 14:35:00,5.83531,5.83584,5.83472,5.83507,11000000.0
2006-07-31 14:36:00,5.83477,5.83575,5.83415,5.83415,15000000.0
2006-07-31 14:37:00,5.83401,5.83565,5.83371,5.83565,8000000.0
2006-07-31 14:38:00,5.83599,5.8362,5.83437,5.83437,10000000.0
2006-07-31 14:39:00,5.83473,5.83526,5.83395,5.83395,19000000.0
2006-07-31 14:40:00,5.83457,5.83648,5.83451,5.8364,15000000.0
2006-07-31 14:41:00,5.83597,5.83632,5.8346,5.83555,15000000.0
2006-07-31 14:42:00,5.83549,5.83598,5.83395,5.83414,17000000.0
2006-07-31 14:43:00,5.83423,5.83591,5.83423,5.83572,15000000.0
2006-07-31 14:44:00,5.83558,5.83611,5.834,5.8349,15000000.0
2006-07-31 14:45:00,5.83508,5.83639,5.8348,5.83638,9000000.0
2006-07-31 14:46:00,5.83725,5.83725,5.83546,5.83681,11000000.0
2006-07-31 14:47:00,5.83645,5.83729,5.83569,5.83673,12000000.0
2006-07-31 14:48:00,5.83614,5.83754,5.83586,5.83586,12000000.0
2006-07-31 14:49:00,5.83642,5.83758,5.83616,5.83745,12000000.0
2006-07-31 14:50:00,5.83666,5.83666,5.83534,5.83636,15000000.0
2006-07-31 14:51:00,5.83705,5.83876,5.83503,5.83876,10000000.0
2006-07-31 14:52:00,5.84095,5.84388,5.83965,5.84002,13000000.0
2006-07-31 14:53:00,5.84086,5.84343,5.84086,5.8417,13000000.0
2006-07-31 14:54:00,5.84079,5.84193,5.84002,5.8419,9000000.0
2006-07-31 14:55:00,5.84128,5.84303,5.83926,5.8416,16000000.0
2006-07-31 14:56:00,5.84102,5.84174,5.83919,5.83947,15000000.0
2006-07-31 14:57:00,5.83942,5.84056,5.83822,5.83852,15000000.0
2006-07-31 14:58:00,5.8384,5.83939,5.83625,5.83625,11000000.0
2006-07-31 14:59:00,5.83549,5.83549,5.83199,5.83322,14000000.0
2006-07-31 15:00:00,5.83278,5.83342,5.83164,5.83267,18000000.0
2006-07-31 15:01:00,5.83377,5.83519,5.83264,5.83519,12000000.0
2006-07-31 15:02:00,5.83559,5.836,5.83478,5.836,7000000.0
2006-07-31 15:03:00,5.83578,5.83578,5.83327,5.83327,18000000.0
2006-07-31 15:04:00,5.8346,5.83488,5.83375,5.83446,21000000.0
2006-07-31 15:05:00,5.83442,5.83491,5.8331,5.83387,13000000.0
2006-07-31 15:06:00,5.83322,5.83493,5.83322,5.83493,14000000.0
2006-07-31 15:07:00,5.83394,5.83479,5.83219,5.83336,22000000.0
2006-07-31 15:08:00,5.83389,5.83389,5.83264,5.83318,10000000.0
2006-07-31 15:09:00,5.83423,5.83486,5.83386,5.83451,9000000.0
2006-07-31 15:10:00,5.83515,5.83515,5.83351,5.83506,14000000.0
2006-07-31 15:11:00,5.83537,5.83537,5.83355,5.83412,12000000.0
2006-07-31 15:12:00,5.83434,5.83454,5.83319,5.83454,13000000.0
2006-07-31 15:13:00,5.83451,5.83571,5.83385,5.83522,12000000.0
2006-07-31 15:14:00,5.83497,5.83556,5.83436,5.83436,10000000.0
2006-07-31 15:15:00,5.8344,5.83547,5.83389,5.8354,16000000.0
2006-07-31 15:16:00,5.83488,5.83488,5.83206,5.83358,15000000.0
2006-07-31 15:17:00,5.83222,5.83288,5.83112,5.83112,14000000.0
2006-07-31 15:18:00,5.83156,5.83335,5.83095,5.83185,12000000.0
2006-07-31 15:19:00,5.83208,5.83305,5.83189,5.83189,11000000.0
2006-07-31 15:20:00,5.83209,5.8338,5.83143,5.83326,14000000.0
2006-07-31 15:21:00,5.83414,5.83436,5.83254,5.83398,14000000.0
2006-07-31 15:22:00,5.83386,5.83386,5.83239,5.83344,10000000.0
2006-07-31 15:23:00,5.83396,5.83423,5.83265,5.83345,11000000.0
2006-07-31 15:24:00,5.83447,5.83506,5.83395,5.8349,10000000.0
2006-07-31 15:25:00,5.83408,5.83641,5.83389,5.83641,16000000.0
2006-07-31 15:26:00,5.83738,5.83755,5.8357,5.83748,15000000.0
2006-07-31 15:27:00,5.83629,5.83666,5.83556,5.83625,10000000.0
2006-07-31 15:28:00,5.8362,5.83692,5.83608,5.83608,11000000.0
2006-07-31 15:29:00,5.83677,5.83753,5.83565,5.83665,19000000.0
2006-07-31 15:30:00,5.83755,5.83827,5.83679,5.83758,10000000.0
2006-07-31 15:31:00,5.83722,5.8377,5.83603,5.83627,14000000.0
2006-07-31 15:32:00,5.83557,5.83624,5.83423,5.83624,12000000.0
2006-07-31 15:33:00,5.83482,5.83594,5.83356,5.83408,20000000.0
2006-07-31 15:34:00,5.83563,5.83694,5.83485,5.83676,12000000.0
2006-07-31 15:35:00,5.83614,5.83752,5.83542,5.83578,12000000.0
2006-07-31 15:36:00,5.83512,5.83613,5.83503,5.83613,10000000.0
2006-07-31 15:37:00,5.83639,5.83663,5.83504,5.83645,10000000.0
2006-07-31 15:38:00,5.83652,5.83711,5.83542,5.83551,13000000.0
2006-07-31 15:39:00,5.8374,5.83798,5.83566,5.83566,7000000.0
2006-07-31 15:40:00,5.8364,5.83699,5.83588,5.8364,10000000.0
2006-07-31 15:41:00,5.83605,5.83673,5.83535,5.83657,9000000.0
2006-07-31 15:42:00,5.83666,5.83686,5.83519,5.83555,13000000.0
2006-07-31 15:43:00,5.8362,5.83766,5.8362,5.83682,16000000.0
2006-07-31 15:44:00,5.83767,5.8378,5.83599,5.83725,14000000.0
2006-07-31 15:45:00,5.83659,5.83734,5.83585,5.83727,15000000.0
2006-07-31 15:46:00,5.8371,5.83739,5.83599,5.83635,13000000.0
2006-07-31 15:47:00,5.83569,5.83753,5.83569,5.83751,9000000.0
2006-07-31 15:48:00,5.83723,5.83742,5.83539,5.83684,21000000.0
2006-07-31 15:49:00,5.83738,5.83744,5.83626,5.83744,23000000.0
2006-07-31 15:50:00,5.83774,5.83774,5.83673,5.83711,12000000.0
2006-07-31 15:51:00,5.83681,5.83763,5.83549,5.83686,19000000.0
2006-07-31 15:52:00,5.83568,5.83634,5.8352,5.83598,15000000.0
2006-07-31 15:53:00,5.83715,5.83791,5.83549,5.8375,14000000.0
2006-07-31 15:54:00,5.83711,5.83792,5.83594,5.83724,15000000.0
2006-07-31 15:55:00,5.83707,5.83775,5.83655,5.83714,12000000.0
2006-07-31 15:56:00,5.83668,5.83769,5.83616,5.83752,18000000.0
2006-07-31 15:57:00,5.83678,5.83917,5.83658,5.83917,10000000.0
2006-07-31 15:58:00,5.83801,5.83902,5.83676,5.83902,22000000.0
2006-07-31 15:59:00,5.8389,5.84,5.83825,5.83999,12000000.0
2006-07-31 16:00:00,5.84071,5.84175,5.83881,5.84073,12000000.0
2006-07-31 16:01:00,5.84101,5.84112,5.83954,5.83985,12000000.0
2006-07-31 16:02:00,5.83952,5.83952,5.83774,5.83843,13000000.0
2006-07-31 16:03:00,5.83821,5.83981,5.83798,5.83912,13000000.0
2006-07-31 16:04:00,5.83954,5.84,5.8387,5.84,11000000.0
2006-07-31 16:05:00,5.83996,5.84,5.8385,5.83878,9000000.0
2006-07-31 16:06:00,5.83888,5.83888,5.83647,5.8387,14000000.0
2006-07-31 16:07:00,5.83873,5.83975,5.83775,5.83975,15000000.0
2006-07-31 16:08:00,5.83939,5.8398,5.83809,5.83809,15000000.0
2006-07-31 16:09:00,5.83929,5.83929,5.83783,5.83867,17000000.0
2006-07-31 16:10:00,5.83818,5.83847,5.83723,5.83839,14000000.0
2006-07-31 16:11:00,5.83814,5.83905,5.83753,5.8389,9000000.0
2006-07-31 16:12:00,5.83936,5.83993,5.83819,5.83939,15000000.0
2006-07-31 16:13:00,5.83889,5.83965,5.83833,5.83964,14000000.0
2006-07-31 16:14:00,5.83968,5.84106,5.83899,5.84068,12000000.0
2006-07-31 16:15:00,5.84021,5.84205,5.83987,5.84113,14000000.0
2006-07-31 16:16:00,5.84099,5.84218,5.84078,5.84114,13000000.0
2006-07-31 16:17:00,5.8424,5.84316,5.84136,5.84316,18000000.0
2006-07-31 16:18:00,5.84355,5.84515,5.84335,5.84458,13000000.0
2006-07-31 16:19:00,5.84378,5.84411,5.84266,5.84367,8000000.0
2006-07-31 16:20:00,5.84361,5.84421,5.84198,5.84349,13000000.0
2006-07-31 16:21:00,5.84358,5.84396,5.84199,5.84199,12000000.0
2006-07-31 16:22:00,5.84172,5.84345,5.84136,5.84345,11000000.0
2006-07-31 16:23:00,5.84209,5.84255,5.84111,5.84141,14000000.0
2006-07-31 16:24:00,5.84217,5.84299,5.84044,5.84189,15000000.0
2006-07-31 16:25:00,5.8417,5.84291,5.84134,5.84291,11000000.0
2006-07-31 16:26:00,5.84343,5.84343,5.84236,5.84283,8000000.0
2006-07-31 16:27:00,5.84366,5.84376,5.8424,5.84306,10000000.0
2006-07-31 16:28:00,5.8432,5.8437,5.84176,5.8428,15000000.0
2006-07-31 16:29:00,5.84363,5.84368,5.84185,5.84206,7000000.0
2006-07-31 16:30:00,5.84318,5.84339,5.84196,5.84241,16000000.0
2006-07-31 16:31:00,5.84218,5.84334,5.84218,5.8429,14000000.0
2006-07-31 16:32:00,5.84275,5.84308,5.84187,5.84206,7000000.0
2006-07-31 16:33:00,5.84249,5.84293,5.84127,5.84138,8000000.0
2006-07-31 16:34:00,5.84199,5.84279,5.84144,5.84144,8000000.0
2006-07-31 16:35:00,5.84276,5.84312,5.84141,5.84141,9000000.0
2006-07-31 16:36:00,5.84211,5.84321,5.84096,5.84096,13000000.0
2006-07-31 16:37:00,5.84039,5.84173,5.84036,5.84142,18000000.0
2006-07-31 16:38:00,5.84206,5.84222,5.83984,5.84117,18000000.0
2006-07-31 16:39:00,5.84108,5.84108,5.83864,5.84025,20000000.0
2006-07-31 16:40:00,5.83908,5.83991,5.83787,5.83991,13000000.0
2006-07-31 16:41:00,5.84008,5.84036,5.83936,5.83987,20000000.0
2006-07-31 16:42:00,5.84011,5.84047,5.83911,5.83923,18000000.0
2006-07-31 16:43:00,5.83904,5.84096,5.838,5.84091,15000000.0
2006-07-31 16:44:00,5.84136,5.84136,5.83904,5.84019,20000000.0
2006-07-31 16:45:00,5.83974,5.84031,5.83923,5.84002,13000000.0
2006-07-31 16:46:00,5.84103,5.84199,5.83931,5.84036,15000000.0
2006-07-31 16:47:00,5.84057,5.84173,5.84025,5.84058,8000000.0
2006-07-31 16:48:00,5.84084,5.84084,5.83931,5.84027,11000000.0
2006-07-31 16:49:00,5.8403,5.84035,5.83855,5.83884,12000000.0
2006-07-31 16:50:00,5.83901,5.84064,5.83895,5.84004,15000000.0
2006-07-31 16:51:00,5.84007,5.84018,5.83877,5.83953,18000000.0
2006-07-31 16:52:00,5.83986,5.83993,5.83862,5.83922,14000000.0
2006-07-31 16:53:00,5.83874,5.84009,5.83859,5.83984,8000000.0
2006-07-31 16:54:00,5.83984,5.83995,5.83877,5.83995,11000000.0
2006-07-31 16:55:00,5.83895,5.8398,5.83883,5.83893,12000000.0
2006-07-31 16:56:00,5.83848,5.83971,5.83799,5.83932,10000000.0
2006-07-31 16:57:00,5.83977,5.83996,5.8386,5.83981,8000000.0
2006-07-31 16:58:00,5.83994,5.8404,5.83875,5.83875,9000000.0
2006-07-31 16:59:00,5.83912,5.8405,5.83893,5.83973,13000000.0
2006-07-31 17:00:00,5.84246,5.84246,5.84094,5.84218,11000000.0
2006-07-31 17:01:00,5.84167,5.8424,5.84071,5.84084,12000000.0
2006-07-31 17:02:00,5.84168,5.8419,5.84101,5.84162,10000000.0
2006-07-31 17:03:00,5.84239,5.84292,5.84142,5.8419,16000000.0
2006-07-31 17:04:00,5.84165,5.84271,5.84115,5.84236,13000000.0
2006-07-31 17:05:00,5.84255,5.84468,5.84208,5.84412,16000000.0
2006-07-31 17:06:00,5.84474,5.84525,5.8436,5.84462,12000000.0
2006-07-31 17:07:00,5.84609,5.84865,5.84609,5.84865,8000000.0
2006-07-31 17:08:00,5.84837,5.84918,5.84698,5.84809,21000000.0
2006-07-31 17:09:00,5.84698,5.8473,5.84577,5.8467,16000000.0
2006-07-31 17:10:00,5.84709,5.84715,5.8453,5.84547,11000000.0
2006-07-31 17:11:00,5.84554,5.84566,5.8436,5.84434,11000000.0
2006-07-31 17:12:00,5.84289,5.84402,5.84272,5.84321,9000000.0
2006-07-31 17:13:00,5.84311,5.84329,5.84156,5.84168,9000000.0
2006-07-31 17:14:00,5.84306,5.84452,5.84289,5.84452,17000000.0
2006-07-31 17:15:00,5.84328,5.84371,5.84261,5.84355,11000000.0
2006-07-31 17:16:00,5.84392,5.84411,5.84241,5.8427,15000000.0
2006-07-31 17:17:00,5.84222,5.84303,5.84185,5.84281,13000000.0
2006-07-31 17:18:00,5.84319,5.84322,5.84195,5.84199,15000000.0
2006-07-31 17:19:00,5.84298,5.84455,5.84252,5.84406,17000000.0
2006-07-31 17:20:00,5.84429,5.84466,5.84286,5.84402,12000000.0
2006-07-31 17:21:00,5.84327,5.84364,5.84154,5.84154,7000000.0
2006-07-31 17:22:00,5.84199,5.84339,5.84199,5.84316,14000000.0
2006-07-31 17:23:00,5.843,5.84332,5.84199,5.84304,13000000.0
2006-07-31 17:24:00,5.84248,5.84356,5.84233,5.84272,9000000.0
2006-07-31 17:25:00,5.84398,5.8441,5.84168,5.84241,11000000.0
2006-07-31 17:26:00,5.84216,5.84261,5.84094,5.84218,16000000.0
2006-07-31 17:27:00,5.84265,5.84349,5.84213,5.84349,9000000.0
2006-07-31 17:28:00,5.84173,5.84409,5.84173,5.84388,15000000.0
2006-07-31 17:29:00,5.84363,5.84373,5.84203,5.84309,11000000.0
2006-07-31 17:30:00,5.84323,5.8434,5.84205,5.84289,19000000.0
2006-07-31 17:31:00,5.84268,5.84389,5.84265,5.84265,11000000.0
2006-07-31 17:32:00,5.84303,5.84403,5.84284,5.84363,9000000.0
2006-07-31 17:33:00,5.8436,5.84415,5.84289,5.84393,10000000.0
2006-07-31 17:34:00,5.84446,5.84458,5.84349,5.84392,14000000.0
2006-07-31 17:35:00,5.84404,5.84438,5.84292,5.84438,13000000.0
2006-07-31 17:36:00,5.84357,5.84357,5.84257,5.84312,11000000.0
2006-07-31 17:37:00,5.84292,5.84343,5.84192,5.84265,15000000.0
2006-07-31 17:38:00,5.84238,5.84313,5.83974,5.84211,17000000.0
2006-07-31 17:39:00,5.84281,5.84281,5.84098,5.84098,8000000.0
2006-07-31 17:40:00,5.84137,5.8421,5.84021,5.84021,12000000.0
2006-07-31 17:41:00,5.84056,5.84191,5.84017,5.84017,21000000.0
2006-07-31 17:42:00,5.84059,5.84232,5.83998,5.84138,13000000.0
2006-07-31 17:43:00,5.8413,5.84182,5.84093,5.8414,11000000.0
2006-07-31 17:44:00,5.84191,5.84206,5.84092,5.8413,19000000.0
2006-07-31 17:45:00,5.84021,5.84171,5.84021,5.84151,10000000.0
2006-07-31 17:46:00,5.84136,5.84209,5.84105,5.84209,13000000.0
2006-07-31 17:47:00,5.84226,5.84226,5.8413,5.8413,9000000.0
2006-07-31 17:48:00,5.84344,5.84344,5.84199,5.84215,14000000.0
2006-07-31 17:49:00,5.84154,5.84356,5.84154,5.84186,14000000.0
2006-07-31 17:50:00,5.84143,5.84186,5.84065,5.8413,17000000.0
2006-07-31 17:51:00,5.84166,5.84251,5.84148,5.84213,13000000.0
2006-07-31 17:52:00,5.84192,5.84224,5.84091,5.84224,24000000.0
2006-07-31 17:53:00,5.84219,5.84252,5.84144,5.8417,16000000.0
2006-07-31 17:54:00,5.84142,5.84231,5.84039,5.84187,16000000.0
2006-07-31 17:55:00,5.84101,5.84124,5.83983,5.84052,13000000.0
2006-07-31 17:56:00,5.84066,5.84072,5.839,5.83929,15000000.0
2006-07-31 17:57:00,5.83978,5.83996,5.83833,5.83976,10000000.0
2006-07-31 17:58:00,5.84004,5.84154,5.83939,5.84033,15000000.0
2006-07-31 17:59:00,5.84049,5.84063,5.83955,5.83965,13000000.0
2006-07-31 18:00:00,5.83926,5.84056,5.83908,5.84035,7000000.0
2006-07-31 18:01:00,5.84053,5.84181,5.84005,5.84181,18000000.0
2006-07-31 18:02:00,5.84144,5.84202,5.8403,5.8405,17000000.0
2006-07-31 18:03:00,5.84208,5.84208,5.84051,5.84131,16000000.0
2006-07-31 18:04:00,5.84126,5.84207,5.84029,5.84082,14000000.0
2006-07-31 18:05:00,5.84177,5.84177,5.84017,5.84054,13000000.0
2006-07-31 18:06:00,5.84188,5.84277,5.84126,5.84194,18000000.0
2006-07-31 18:07:00,5.84199,5.84229,5.84104,5.84228,12000000.0
2006-07-31 18:08:00,5.84156,5.84174,5.84067,5.8409,18000000.0
2006-07-31 18:09:00,5.84041,5.84121,5.83993,5.84074,12000000.0
2006-07-31 18:10:00,5.84059,5.84059,5.83919,5.83921,13000000.0
2006-07-31 18:11:00,5.83935,5.83977,5.83883,5.83893,10000000.0
2006-07-31 18:12:00,5.83942,5.84022,5.83886,5.84012,11000000.0
2006-07-31 18:13:00,5.83967,5.83967,5.83776,5.83782,14000000.0
2006-07-31 18:14:00,5.83845,5.83903,5.83763,5.83889,10000000.0
2006-07-31 18:15:00,5.83921,5.83963,5.83779,5.83963,10000000.0
2006-07-31 18:16:00,5.83821,5.8396,5.83792,5.83911,9000000.0
2006-07-31 18:17:00,5.83956,5.8405,5.83791,5.83973,18000000.0
2006-07-31 18:18:00,5.8403,5.8408,5.83922,5.84018,14000000.0
2006-07-31 18:19:00,5.83947,5.84066,5.83928,5.83991,10000000.0
2006-07-31 18:20:00,5.83997,5.84047,5.83895,5.83929,15000000.0
2006-07-31 18:21:00,5.84003,5.84003,5.83868,5.83912,18000000.0
2006-07-31 18:22:00,5.83902,5.84006,5.83863,5.83871,14000000.0
2006-07-31 18:23:00,5.83949,5.83983,5.83869,5.83885,7000000.0
2006-07-31 18:24:00,5.8384,5.84033,5.83831,5.83831,9000000.0
2006-07-31 18:25:00,5.83855,5.84008,5.83855,5.83957,13000000.0
2006-07-31 18:26:00,5.83981,5.84059,5.83907,5.84028,16000000.0
2006-07-31 18:27:00,5.83978,5.83978,5.83823,5.83966,14000000.0
2006-07-31 18:28:00,5.83993,5.83993,5.83883,5.83931,13000000.0
2006-07-31 18:29:00,5.83869,5.83976,5.83846,5.83973,11000000.0
2006-07-31 18:30:00,5.8399,5.8406,5.83932,5.83946,16000000.0
2006-07-31 18:31:00,5.83924,5.8399,5.83833,5.83921,12000000.0
2006-07-31 18:32:00,5.83831,5.83947,5.83798,5.83857,11000000.0
2006-07-31 18:33:00,5.839,5.83949,5.83832,5.8394,13000000.0
2006-07-31 18:34:00,5.83961,5.83961,5.8373,5.83736,13000000.0
2006-07-31 18:35:00,5.83743,5.83843,5.83703,5.83762,18000000.0
2006-07-31 18:36:00,5.83801,5.83915,5.8375,5.83877,18000000.0
2006-07-31 18:37:00,5.83784,5.83903,5.83779,5.83845,18000000.0
2006-07-31 18:38:00,5.83868,5.83868,5.83742,5.8377,11000000.0
2006-07-31 18:39:00,5.83793,5.83862,5.83767,5.83799,11000000.0
2006-07-31 18:40:00,5.83816,5.83904,5.83786,5.83786,14000000.0
2006-07-31 18:41:00,5.8379,5.8389,5.83744,5.83744,16000000.0
2006-07-31 18:42:00,5.83873,5.83929,5.83759,5.83929,14000000.0
2006-07-31 18:43:00,5.83845,5.83909,5.8382,5.83879,10000000.0
2006-07-31 18:44:00,5.83859,5.83911,5.8381,5.8384,13000000.0
2006-07-31 18:45:00,5.83859,5.84027,5.83859,5.83907,13000000.0
2006-07-31 18:46:00,5.83905,5.84022,5.83885,5.83916,12000000.0
2006-07-31 18:47:00,5.83852,5.84088,5.83852,5.84012,14000000.0
2006-07-31 18:48:00,5.84028,5.84064,5.8396,5.8402,15000000.0
2006-07-31 18:49:00,5.84074,5.8418,5.83984,5.84074,12000000.0
2006-07-31 18:50:00,5.84142,5.84159,5.84039,5.84089,9000000.0
2006-07-31 18:51:00,5.84081,5.84097,5.84015,5.84056,17000000.0
2006-07-31 18:52:00,5.84035,5.84114,5.83975,5.84087,9000000.0
2006-07-31 18:53:00,5.84047,5.84111,5.83935,5.84034,14000000.0
2006-07-31 18:54:00,5.8407,5.84119,5.83891,5.83891,14000000.0
2006-07-31 18:55:00,5.8398,5.84018,5.83918,5.83958,10000000.0
2006-07-31 18:56:00,5.83992,5.84049,5.83905,5.83927,16000000.0
2006-07-31 18:57:00,5.83963,5.84028,5.83877,5.83958,17000000.0
2006-07-31 18:58:00,5.83939,5.84007,5.83839,5.83873,14000000.0
2006-07-31 18:59:00,5.83873,5.83935,5.83792,5.83799,14000000.0
2006-07-31 19:00:00,5.83836,5.83933,5.83771,5.83858,15000000.0
2006-07-31 19:01:00,5.83873,5.83989,5.83821,5.83967,15000000.0
2006-07-31 19:02:00,5.8396,5.84004,5.83881,5.83981,14000000.0
2006-07-31 19:03:00,5.84012,5.84078,5.8393,5.83989,14000000.0
2006-07-31 19:04:00,5.83977,5.84193,5.83977,5.84193,12000000.0
2006-07-31 19:05:00,5.84036,5.84116,5.83931,5.84037,15000000.0
2006-07-31 19:06:00,5.83981,5.84055,5.83931,5.84002,16000000.0
2006-07-31 19:07:00,5.83998,5.84081,5.83939,5.84081,20000000.0
2006-07-31 19:08:00,5.84032,5.84032,5.83858,5.83946,8000000.0
2006-07-31 19:09:00,5.83923,5.84041,5.83883,5.83935,17000000.0
2006-07-31 19:10:00,5.83917,5.83953,5.838,5.83813,9000000.0
2006-07-31 19:11:00,5.8389,5.8393,5.83808,5.83877,16000000.0
2006-07-31 19:12:00,5.83905,5.8399,5.83835,5.83872,13000000.0
2006-07-31 19:13:00,5.83758,5.83818,5.83691,5.83792,10000000.0
2006-07-31 19:14:00,5.83808,5.83877,5.83721,5.83796,20000000.0
2006-07-31 19:15:00,5.83891,5.83906,5.83749,5.83756,12000000.0
2006-07-31 19:16:00,5.83741,5.83857,5.83728,5.83769,8000000.0
2006-07-31 19:17:00,5.83724,5.83835,5.83597,5.83749,18000000.0
2006-07-31 19:18:00,5.83681,5.8381,5.83661,5.83762,11000000.0
2006-07-31 19:19:00,5.83719,5.83829,5.83594,5.83684,12000000.0
2006-07-31 19:20:00,5.83655,5.83772,5.83615,5.83652,14000000.0
2006-07-31 19:21:00,5.83644,5.83696,5.83536,5.83657,13000000.0
2006-07-31 19:22:00,5.83746,5.83747,5.83555,5.83747,12000000.0
2006-07-31 19:23:00,5.83705,5.83822,5.83673,5.837,14000000.0
2006-07-31 19:24:00,5.83731,5.83799,5.8363,5.83666,19000000.0
2006-07-31 19:25:00,5.83701,5.83785,5.83694,5.83757,8000000.0
2006-07-31 19:26:00,5.8377,5.8377,5.83677,5.83708,7000000.0
2006-07-31 19:27:00,5.83703,5.83836,5.83698,5.83836,20000000.0
2006-07-31 19:28:00,5.83726,5.83878,5.83717,5.83769,17000000.0
2006-07-31 19:29:00,5.83706,5.83726,5.83497,5.83621,10000000.0
2006-07-31 19:30:00,5.83645,5.83704,5.83471,5.83471,15000000.0
2006-07-31 19:31:00,5.83449,5.83504,5.834,5.83456,11000000.0
2006-07-31 19:32:00,5.83459,5.83497,5.83404,5.83446,9000000.0
2006-07-31 19:33:00,5.83507,5.83561,5.83471,5.83545,14000000.0
2006-07-31 19:34:00,5.83456,5.83549,5.83382,5.83447,17000000.0
2006-07-31 19:35:00,5.8349,5.8349,5.8338,5.83435,8000000.0
2006-07-31 19:36:00,5.834,5.83426,5.83203,5.83311,15000000.0
2006-07-31 19:37:00,5.83236,5.83361,5.83186,5.83336,8000000.0
2006-07-31 19:38:00,5.83279,5.8335,5.83198,5.83214,15000000.0
2006-07-31 19:39:00,5.83321,5.83566,5.83321,5.83566,17000000.0
2006-07-31 19:40:00,5.8347,5.83608,5.83407,5.83543,16000000.0
2006-07-31 19:41:00,5.83698,5.83698,5.83503,5.83538,11000000.0
2006-07-31 19:42:00,5.83673,5.83769,5.83515,5.83616,15000000.0
2006-07-31 19:43:00,5.83649,5.8365,5.83486,5.83557,14000000.0
2006-07-31 19:44:00,5.836,5.83631,5.83486,5.83566,14000000.0
2006-07-31 19:45:00,5.83526,5.83561,5.83437,5.83482,15000000.0
2006-07-31 19:46:00,5.83379,5.83522,5.83379,5.83392,15000000.0
2006-07-31 19:47:00,5.83388,5.83481,5.83313,5.83409,16000000.0
2006-07-31 19:48:00,5.83442,5.83467,5.83325,5.83465,16000000.0
2006-07-31 19:49:00,5.83407,5.835,5.83348,5.83481,8000000.0
2006-07-31 19:50:00,5.83431,5.83499,5.83421,5.8346,9000000.0
2006-07-31 19:51:00,5.83407,5.83551,5.8336,5.83513,19000000.0
2006-07-31 19:52:00,5.83546,5.83562,5.83453,5.835,11000000.0
2006-07-31 19:53:00,5.83582,5.83693,5.83562,5.83693,14000000.0
2006-07-31 19:54:00,5.83671,5.83671,5.83459,5.83548,18000000.0
2006-07-31 19:55:00,5.83643,5.83672,5.83507,5.83568,13000000.0
2006-07-31 19:56:00,5.83552,5.83567,5.83494,5.8355,10000000.0
2006-07-31 19:57:00,5.83557,5.83639,5.83494,5.83519,16000000.0
2006-07-31 19:58:00,5.83549,5.83662,5.83512,5.83575,15000000.0
2006-07-31 19:59:00,5.83544,5.83574,5.83444,5.83574,14000000.0
2006-07-31 20:00:00,5.83599,5.83649,5.83506,5.83625,11000000.0
2006-07-31 20:01:00,5.83606,5.83717,5.83559,5.83603,24000000.0
2006-07-31 20:02:00,5.83738,5.83781,5.83613,5.83672,11000000.0
2006-07-31 20:03:00,5.83754,5.83828,5.83718,5.83718,11000000.0
2006-07-31 20:04:00,5.83719,5.8393,5.83719,5.83763,10000000.0
2006-07-31 20:05:00,5.83709,5.83788,5.83548,5.83737,17000000.0
2006-07-31 20:06:00,5.83644,5.83847,5.83597,5.83847,10000000.0
2006-07-31 20:07:00,5.83817,5.83952,5.83761,5.83952,14000000.0
2006-07-31 20:08:00,5.83866,5.84041,5.83858,5.83992,13000000.0
2006-07-31 20:09:00,5.84084,5.84096,5.83937,5.83938,11000000.0
2006-07-31 20:10:00,5.84022,5.84061,5.83882,5.84039,11000000.0
2006-07-31 20:11:00,5.84067,5.84099,5.83964,5.84065,9000000.0
2006-07-31 20:12:00,5.84014,5.84044,5.8387,5.83962,16000000.0
2006-07-31 20:13:00,5.83945,5.83967,5.83862,5.83954,11000000.0
2006-07-31 20:14:00,5.83951,5.83955,5.83834,5.83834,19000000.0
2006-07-31 20:15:00,5.83854,5.8399,5.83854,5.83883,13000000.0
2006-07-31 20:16:00,5.83841,5.83956,5.8384,5.8384,15000000.0
2006-07-31 20:17:00,5.83864,5.83898,5.83816,5.83846,8000000.0
2006-07-31 20:18:00,5.83806,5.84013,5.83806,5.83978,14000000.0
2006-07-31 20:19:00,5.83914,5.83968,5.83846,5.83943,14000000.0
2006-07-31 20:20:00,5.83983,5.84031,5.83852,5.84031,12000000.0
2006-07-31 20:21:00,5.83886,5.84005,5.83886,5.84005,9000000.0
2006-07-31 20:22:00,5.83855,5.83938,5.83822,5.83843,17000000.0
2006-07-31 20:23:00,5.8385,5.83932,5.83844,5.83931,11000000.0
2006-07-31 20:24:00,5.83986,5.83993,5.8384,5.8384,16000000.0
2006-07-31 20:25:00,5.83818,5.83999,5.83818,5.83887,11000000.0
2006-07-31 20:26:00,5.8392,5.83966,5.83876,5.83911,8000000.0
2006-07-31 20:27:00,5.83907,5.83943,5.83821,5.83868,13000000.0
2006-07-31 20:28:00,5.83838,5.83838,5.8376,5.83788,15000000.0
2006-07-31 20:29:00,5.83836,5.83971,5.83796,5.83872,16000000.0
2006-07-31 20:30:00,5.83829,5.83919,5.83829,5.83854,8000000.0
2006-07-31 20:31:00,5.83881,5.83946,5.83854,5.83931,18000000.0
2006-07-31 20:32:00,5.83887,5.83887,5.83739,5.83798,7000000.0
2006-07-31 20:33:00,5.83833,5.8386,5.83793,5.83793,13000000.0
2006-07-31 20:34:00,5.83737,5.83776,5.83668,5.83713,13000000.0
2006-07-31 20:35:00,5.83712,5.83782,5.83649,5.83649,9000000.0
2006-07-31 20:36:00,5.83632,5.83821,5.83632,5.83783,17000000.0
2006-07-31 20:37:00,5.83801,5.83851,5.83678,5.83749,14000000.0
2006-07-31 20:38:00,5.83722,5.8385,5.83722,5.83754,16000000.0
2006-07-31 20:39:00,5.83823,5.83873,5.83709,5.83769,14000000.0
2006-07-31 20:40:00,5.83756,5.83804,5.83699,5.83764,17000000.0
2006-07-31 20:41:00,5.83752,5.83829,5.83674,5.83709,16000000.0
2006-07-31 20:42:00,5.83797,5.8393,5.83797,5.83886,22000000.0
2006-07-31 20:43:00,5.83901,5.83901,5.83727,5.83799,18000000.0
2006-07-31 20:44:00,5.83782,5.83782,5.83712,5.83712,16000000.0
2006-07-31 20:45:00,5.83764,5.83919,5.83764,5.83871,8000000.0
2006-07-31 20:46:00,5.83767,5.83963,5.83767,5.8384,19000000.0
2006-07-31 20:47:00,5.83807,5.83947,5.83763,5.83947,12000000.0
2006-07-31 20:48:00,5.83868,5.83953,5.8383,5.83953,9000000.0
2006-07-31 20:49:00,5.83899,5.8394,5.83751,5.83751,19000000.0
2006-07-31 20:50:00,5.83824,5.83858,5.83724,5.83782,15000000.0
2006-07-31 20:51:00,5.83742,5.83771,5.83697,5.83701,9000000.0
2006-07-31 20:52:00,5.83675,5.83796,5.83657,5.83758,11000000.0
2006-07-31 20:53:00,5.83681,5.8372,5.83596,5.83713,15000000.0
2006-07-31 20:54:00,5.836,5.8364,5.83501,5.83574,12000000.0
2006-07-31 20:55:00,5.83513,5.83575,5.83428,5.83498,18000000.0
2006-07-31 20:56:00,5.83417,5.83579,5.83382,5.83487,12000000.0
2006-07-31 20:57:00,5.8349,5.83524,5.83419,5.83419,13000000.0
2006-07-31 20:58:00,5.83457,5.83626,5.83411,5.83626,11000000.0
2006-07-31 20:59:00,5.83509,5.83592,5.8347,5.83585,11000000.0
2006-07-31 21:00:00,5.83654,5.83691,5.83516,5.83688,17000000.0
2006-07-31 21:01:00,5.83639,5.83656,5.83438,5.83543,10000000.0
2006-07-31 21:02:00,5.8351,5.83621,5.83454,5.83621,8000000.0
2006-07-31 21:03:00,5.8361,5.8361,5.83385,5.8349,19000000.0
2006-07-31 21:04:00,5.83537,5.8358,5.83391,5.83391,18000000.0
2006-07-31 21:05:00,5.83393,5.83564,5.83393,5.83426,14000000.0
2006-07-31 21:06:00,5.83393,5.83514,5.83361,5.83514,12000000.0
2006-07-31 21:07:00,5.83475,5.83532,5.83394,5.83494,10000000.0
2006-07-31 21:08:00,5.836,5.83627,5.83406,5.83477,14000000.0
2006-07-31 21:09:00,5.83489,5.83573,5.83404,5.83528,16000000.0
2006-07-31 21:10:00,5.835,5.83561,5.83416,5.83416,15000000.0
2006-07-31 21:11:00,5.83438,5.83569,5.83438,5.83561,13000000.0
2006-07-31 21:12:00,5.83544,5.83575,5.8349,5.83575,10000000.0
2006-07-31 21:13:00,5.83508,5.8353,5.83432,5.83432,14000000.0
2006-07-31 21:14:00,5.83461,5.83537,5.83461,5.83506,10000000.0
2006-07-31 21:15:00,5.83503,5.83604,5.83503,5.83526,15000000.0
2006-07-31 21:16:00,5.83541,5.83563,5.83499,5.83563,11000000.0
2006-07-31 21:17:00,5.83629,5.83703,5.83543,5.83688,13000000.0
2006-07-31 21:18:00,5.83762,5.83768,5.83582,5.83678,17000000.0
2006-07-31 21:19:00,5.83734,5.8388,5.8369,5.8388,12000000.0
2006-07-31 21:20:00,5.83801,5.83935,5.83746,5.83854,14000000.0
2006-07-31 21:21:00,5.83905,5.83911,5.83819,5.83826,11000000.0
2006-07-31 21:22:00,5.83904,5.83925,5.83804,5.83824,9000000.0
2006-07-31 21:23:00,5.8389,5.83917,5.83805,5.83863,7000000.0
2006-07-31 21:24:00,5.83767,5.83915,5.83746,5.83909,11000000.0
2006-07-31 21:25:00,5.83909,5.83909,5.83824,5.83857,7000000.0
2006-07-31 21:26:00,5.83833,5.83845,5.83794,5.83794,13000000.0
2006-07-31 21:27:00,5.83782,5.83918,5.83768,5.83858,11000000.0
2006-07-31 21:28:00,5.83995,5.84,5.83857,5.83893,15000000.0
2006-07-31 21:29:00,5.83934,5.83979,5.839,5.83926,12000000.0
2006-07-31 21:30:00,5.83844,5.83859,5.83679,5.83679,10000000.0
2006-07-31 21:31:00,5.83669,5.83845,5.83663,5.83841,10000000.0
2006-07-31 21:32:00,5.83627,5.83793,5.83604,5.83604,12000000.0
2006-07-31 21:33:00,5.83555,5.8358,5.83552,5.83559,19000000.0
2006-07-31 21:34:00,5.83607,5.8378,5.83607,5.83773,8000000.0
2006-07-31 21:35:00,5.83779,5.83787,5.83661,5.83787,20000000.0
2006-07-31 21:36:00,5.83797,5.8388,5.83694,5.8377,19000000.0
2006-07-31 21:37:00,5.83812,5.83848,5.83678,5.83791,19000000.0
2006-07-31 21:38:00,5.83873,5.83878,5.83695,5.83783,13000000.0
2006-07-31 21:39:00,5.83764,5.83838,5.83688,5.83732,17000000.0
2006-07-31 21:40:00,5.83735,5.83816,5.83689,5.83741,7000000.0
2006-07-31 21:41:00,5.83755,5.83813,5.8367,5.83784,11000000.0
2006-07-31 21:42:00,5.83769,5.83854,5.83656,5.83667,18000000.0
2006-07-31 21:43:00,5.83649,5.83858,5.83649,5.83705,13000000.0
2006-07-31 21:44:00,5.83682,5.83885,5.83682,5.83741,16000000.0
2006-07-31 21:45:00,5.83666,5.8373,5.83639,5.8373,11000000.0
2006-07-31 21:46:00,5.83752,5.83926,5.83731,5.8381,13000000.0
2006-07-31 21:47:00,5.83784,5.83795,5.83665,5.8375,13000000.0
2006-07-31 21:48:00,5.83715,5.83768,5.83641,5.83641,17000000.0
2006-07-31 21:49:00,5.83676,5.8371,5.83507,5.83662,8000000.0
2006-07-31 21:50:00,5.83661,5.83661,5.83533,5.83568,11000000.0
2006-07-31 21:51:00,5.8355,5.83641,5.8344,5.8354,13000000.0
2006-07-31 21:52:00,5.83491,5.83591,5.83448,5.83549,13000000.0
2006-07-31 21:53:00,5.8351,5.8356,5.83389,5.83485,14000000.0
2006-07-31 21:54:00,5.8349,5.8349,5.834,5.834,11000000.0
2006-07-31 21:55:00,5.83394,5.83561,5.83394,5.83517,17000000.0
2006-07-31 21:56:00,5.8349,5.83546,5.83399,5.83496,12000000.0
2006-07-31 21:57:00,5.83553,5.83553,5.83403,5.83507,16000000.0
2006-07-31 21:58:00,5.83503,5.83537,5.83457,5.83517,9000000.0
2006-07-31 21:59:00,5.83588,5.83588,5.83386,5.83538,18000000.0
2006-07-31 22:00:00,5.83441,5.83546,5.83441,5.83483,13000000.0
2006-07-31 22:01:00,5.83481,5.83579,5.83447,5.83544,11000000.0
2006-07-31 22:02:00,5.83555,5.83591,5.83455,5.83492,17000000.0
2006-07-31 22:03:00,5.83521,5.83556,5.83434,5.83459,23000000.0
2006-07-31 22:04:00,5.83618,5.83653,5.83489,5.83543,15000000.0
2006-07-31 22:05:00,5.83523,5.83776,5.83523,5.83776,14000000.0
2006-07-31 22:06:00,5.83741,5.83741,5.83543,5.83543,15000000.0
2006-07-31 22:07:00,5.83608,5.83609,5.83474,5.83474,9000000.0
2006-07-31 22:08:00,5.83491,5.83618,5.83473,5.83618,18000000.0
2006-07-31 22:09:00,5.83593,5.83689,5.83593,5.83632,11000000.0
2006-07-31 22:10:00,5.83687,5.83721,5.83515,5.83518,7000000.0
2006-07-31 22:11:00,5.83509,5.83621,5.83509,5.83534,8000000.0
2006-07-31 22:12:00,5.83476,5.83537,5.83418,5.83537,16000000.0
2006-07-31 22:13:00,5.8363,5.8363,5.83569,5.83576,24000000.0
2006-07-31 22:14:00,5.83555,5.83616,5.83504,5.83509,9000000.0
2006-07-31 22:15:00,5.83477,5.83616,5.83477,5.83501,10000000.0
2006-07-31 22:16:00,5.83566,5.83696,5.8351,5.83696,13000000.0
2006-07-31 22:17:00,5.83729,5.83758,5.83578,5.83653,20000000.0
2006-07-31 22:18:00,5.83614,5.83668,5.83519,5.83519,11000000.0
2006-07-31 22:19:00,5.83484,5.83631,5.83484,5.8354,15000000.0
2006-07-31 22:20:00,5.83438,5.83524,5.83405,5.83405,16000000.0
2006-07-31 22:21:00,5.83474,5.83628,5.83405,5.83405,12000000.0
2006-07-31 22:22:00,5.8335,5.83519,5.8335,5.83519,14000000.0
2006-07-31 22:23:00,5.83422,5.83503,5.83384,5.83417,11000000.0
2006-07-31 22:24:00,5.83448,5.83569,5.83365,5.83483,16000000.0
2006-07-31 22:25:00,5.83447,5.8359,5.834,5.83452,14000000.0
2006-07-31 22:26:00,5.83462,5.8351,5.83399,5.83449,10000000.0
2006-07-31 22:27:00,5.8336,5.8336,5.83273,5.83308,14000000.0
2006-07-31 22:28:00,5.83303,5.83394,5.83303,5.83381,12000000.0
2006-07-31 22:29:00,5.83383,5.83415,5.83311,5.83363,13000000.0
2006-07-31 22:30:00,5.83336,5.83452,5.83336,5.83372,8000000.0
2006-07-31 22:31:00,5.8335,5.83503,5.83332,5.83423,11000000.0
2006-07-31 22:32:00,5.83501,5.83643,5.83501,5.8358,20000000.0
2006-07-31 22:33:00,5.83569,5.83707,5.83513,5.83707,11000000.0
2006-07-31 22:34:00,5.83594,5.83624,5.83511,5.83532,10000000.0
2006-07-31 22:35:00,5.83549,5.83665,5.83549,5.83603,13000000.0
2006-07-31 22:36:00,5.83594,5.83665,5.8359,5.83618,9000000.0
2006-07-31 22:37:00,5.83591,5.8373,5.83588,5.83661,13000000.0
2006-07-31 22:38:00,5.83676,5.8381,5.83676,5.83754,9000000.0
2006-07-31 22:39:00,5.83689,5.8373,5.83609,5.83609,12000000.0
2006-07-31 22:40:00,5.83583,5.83699,5.83583,5.83637,9000000.0
2006-07-31 22:41:00,5.83655,5.83668,5.83594,5.83594,14000000.0
2006-07-31 22:42:00,5.83618,5.8376,5.83618,5.8366,13000000.0
2006-07-31 22:43:00,5.83779,5.8378,5.83623,5.8366,12000000.0
2006-07-31 22:44:00,5.83631,5.83643,5.83592,5.83608,15000000.0
2006-07-31 22:45:00,5.83581,5.83747,5.83581,5.83651,13000000.0
2006-07-31 22:46:00,5.83713,5.83789,5.83625,5.83777,14000000.0
2006-07-31 22:47:00,5.83767,5.83843,5.83719,5.8383,15000000.0
2006-07-31 22:48:00,5.83782,5.83818,5.83694,5.83747,13000000.0
2006-07-31 22:49:00,5.83674,5.83688,5.83607,5.83625,13000000.0
2006-07-31 22:50:00,5.83625,5.83757,5.83617,5.83617,15000000.0
2006-07-31 22:51:00,5.83614,5.83726,5.83532,5.83598,14000000.0
2006-07-31 22:52:00,5.83479,5.83489,5.83465,5.83465,9000000.0
2006-07-31 22:53:00,5.83482,5.83645,5.83482,5.83645,15000000.0
2006-07-31 22:54:00,5.83679,5.83679,5.8351,5.83529,17000000.0
2006-07-31 22:55:00,5.83668,5.83668,5.83553,5.83582,16000000.0
2006-07-31 22:56:00,5.83722,5.83722,5.83566,5.8361,13000000.0
2006-07-31 22:57:00,5.83581,5.83728,5.83575,5.83618,8000000.0
2006-07-31 22:58:00,5.8377,5.83853,5.83703,5.83853,8000000.0
2006-07-31 22:59:00,5.83758,5.83953,5.83758,5.83837,19000000.0
2006-07-31 23:00:00,5.83861,5.83939,5.83764,5.83764,10000000.0
2006-07-31 23:01:00,5.8386,5.83906,5.83794,5.83795,7000000.0
2006-07-31 23:02:00,5.83776,5.83887,5.83742,5.83787,15000000.0
2006-07-31 23:03:00,5.83755,5.83839,5.83698,5.83708,17000000.0
2006-07-31 23:04:00,5.8386,5.8386,5.83704,5.83734,19000000.0
2006-07-31 23:05:00,5.83707,5.83717,5.83622,5.83675,9000000.0
2006-07-31 23:06:00,5.83681,5.83803,5.83659,5.8366,12000000.0
2006-07-31 23:07:00,5.83693,5.83875,5.83683,5.83777,14000000.0
2006-07-31 23:08:00,5.83795,5.83891,5.83795,5.83843,16000000.0
2006-07-31 23:09:00,5.83839,5.83844,5.83815,5.83831,9000000.0
2006-07-31 23:10:00,5.83799,5.83934,5.83792,5.83797,12000000.0
2006-07-31 23:11:00,5.83727,5.83748,5.83727,5.83741,14000000.0
2006-07-31 23:12:00,5.8374,5.83741,5.8372,5.8372,7000000.0
2006-07-31 23:13:00,5.8376,5.83896,5.8376,5.83881,14000000.0
2006-07-31 23:14:00,5.83917,5.83918,5.83885,5.83885,19000000.0
2006-07-31 23:15:00,5.83931,5.83958,5.83846,5.8385,13000000.0
2006-07-31 23:16:00,5.83867,5.83968,5.83826,5.83918,15000000.0
2006-07-31 23:17:00,5.839,5.83905,5.83883,5.839,11000000.0
2006-07-31 23:18:00,5.83863,5.83981,5.83854,5.83957,12000000.0
2006-07-31 23:19:00,5.8393,5.8393,5.83823,5.83823,14000000.0
2006-07-31 23:20:00,5.83795,5.83806,5.83771,5.83806,19000000.0
2006-07-31 23:21:00,5.83787,5.83812,5.83787,5.83801,7000000.0
2006-07-31 23:22:00,5.83854,5.83972,5.83854,5.83887,15000000.0
2006-07-31 23:23:00,5.8382,5.83938,5.83804,5.83824,11000000.0
2006-07-31 23:24:00,5.83803,5.83922,5.83803,5.83803,14000000.0
2006-07-31 23:25:00,5.83762,5.83896,5.83725,5.83828,11000000.0
2006-07-31 23:26:00,5.83844,5.83953,5.83799,5.83953,14000000.0
2006-07-31 23:27:00,5.83938,5.83948,5.83842,5.83847,11000000.0
2006-07-31 23:28:00,5.83812,5.8393,5.83812,5.8386,12000000.0
2006-07-31 23:29:00,5.8391,5.83915,5.83828,5.83828,16000000.0
2006-07-31 23:30:00,5.839,5.83904,5.83771,5.83771,20000000.0
2006-07-31 23:31:00,5.83752,5.83839,5.83752,5.83827,11000000.0
2006-07-31 23:32:00,5.83789,5.83789,5.83725,5.83725,16000000.0
2006-07-31 23:33:00,5.83727,5.83868,5.83727,5.83745,12000000.0
2006-07-31 23:34:00,5.83746,5.83897,5.83746,5.83775,13000000.0
2006-07-31 23:35:00,5.83732,5.83876,5.8372,5.83821,9000000.0
2006-07-31 23:36:00,5.83835,5.83873,5.83785,5.83785,9000000.0
2006-07-31 23:37:00,5.83743,5.83746,5.83716,5.83728,14000000.0
2006-07-31 23:38:00,5.83767,5.83939,5.83767,5.83828,13000000.0
2006-07-31 23:39:00,5.83819,5.83956,5.8379,5.83956,17000000.0
2006-07-31 23:40:00,5.83921,5.83921,5.83784,5.83784,12000000.0
2006-07-31 23:41:00,5.83871,5.8389,5.83782,5.83844,17000000.0
2006-07-31 23:42:00,5.83869,5.83895,5.8378,5.83789,22000000.0
2006-07-31 23:43:00,5.83753,5.8397,5.83753,5.83883,15000000.0
2006-07-31 23:44:00,5.8391,5.83955,5.83815,5.83898,14000000.0
2006-07-31 23:45:00,5.83876,5.83946,5.83799,5.83799,20000000.0
2006-07-31 23:46:00,5.83762,5.83889,5.83759,5.83882,14000000.0
2006-07-31 23:47:00,5.83891,5.83891,5.83773,5.83773,10000000.0
2006-07-31 23:48:00,5.83748,5.83779,5.83748,5.83765,18000000.0
2006-07-31 23:49:00,5.83794,5.839,5.83791,5.83844,14000000.0
2006-07-31 23:50:00,5.83821,5.83882,5.83788,5.83882,13000000.0
2006-07-31 23:51:00,5.83855,5.83905,5.83767,5.83767,8000000.0
2006-07-31 23:52:00,5.8382,5.83846,5.83719,5.83773,16000000.0
2006-07-31 23:53:00,5.83753,5.8388,5.83724,5.83724,18000000.0
2006-07-31 23:54:00,5.83719,5.83802,5.83687,5.83745,12000000.0
2006-07-31 23:55:00,5.83704,5.83805,5.83658,5.83805,19000000.0
2006-07-31 23:56:00,5.83806,5.83825,5.83728,5.83728,14000000.0
2006-07-31 23:57:00,5.83759,5.83893,5.83731,5.83875,16000000.0
2006-07-31 23:58:00,5.83871,5.83871,5.8375,5.83772,13000000.0
2006-07-31 23:59:00,5.83756,5.83804,5.83676,5.83724,14000000.0
2006-08-01 00:00:00,5.83764,5.83888,5.83713,5.83713,17000000.0
2006-08-01 00:01:00,5.83758,5.83816,5.83737,5.83737,12000000.0
2006-08-01 00:02:00,5.83676,5.8369,5.83658,5.8369,15000000.0
2006-08-01 00:03:00,5.83728,5.8381,5.83715,5.83736,14000000.0
2006-08-01 00:04:00,5.83679,5.83679,5.8362,5.83636,12000000.0
2006-08-01 00:05:00,5.83685,5.83888,5.83685,5.83828,12000000.0
2006-08-01 00:06:00,5.8385,5.83854,5.83759,5.83785,12000000.0
2006-08-01 00:07:00,5.83753,5.83753,5.83653,5.83653,11000000.0
2006-08-01 00:08:00,5.83645,5.83795,5.83645,5.83795,15000000.0
2006-08-01 00:09:00,5.83715,5.83829,5.83684,5.83687,12000000.0
2006-08-01 00:10:00,5.83655,5.8368,5.83647,5.83675,19000000.0
2006-08-01 00:11:00,5.83729,5.83811,5.83729,5.83765,8000000.0
2006-08-01 00:12:00,5.83787,5.83883,5.83787,5.83883,9000000.0
2006-08-01 00:13:00,5.83897,5.83897,5.83733,5.83733,13000000.0
2006-08-01 00:14:00,5.83745,5.83852,5.83745,5.83852,14000000.0
2006-08-01 00:15:00,5.83876,5.8388,5.83723,5.83758,12000000.0
2006-08-01 00:16:00,5.83885,5.83907,5.83757,5.83791,12000000.0
2006-08-01 00:17:00,5.83762,5.8382,5.83726,5.83726,10000000.0
2006-08-01 00:18:00,5.83714,5.83897,5.83714,5.83725,19000000.0
2006-08-01 00:19:00,5.83712,5.8377,5.83712,5.83747,12000000.0
2006-08-01 00:20:00,5.83822,5.83874,5.8376,5.8376,11000000.0
2006-08-01 00:21:00,5.83782,5.83896,5.83761,5.83869,14000000.0
2006-08-01 00:22:00,5.83858,5.83926,5.83801,5.83834,13000000.0
2006-08-01 00:23:00,5.83822,5.83911,5.8377,5.83838,13000000.0
2006-08-01 00:24:00,5.83931,5.83947,5.83859,5.83869,9000000.0
2006-08-01 00:25:00,5.83856,5.83881,5.83856,5.83876,13000000.0
2006-08-01 00:26:00,5.83867,5.83891,5.83867,5.83868,14000000.0
2006-08-01 00:27:00,5.83939,5.84043,5.83913,5.8392,15000000.0
2006-08-01 00:28:00,5.83936,5.83985,5.83871,5.83891,7000000.0
2006-08-01 00:29:00,5.83878,5.839,5.83791,5.83791,17000000.0
2006-08-01 00:30:00,5.8378,5.8378,5.8375,5.83759,9000000.0
2006-08-01 00:31:00,5.83777,5.83785,5.83758,5.8377,13000000.0
2006-08-01 00:32:00,5.83803,5.83841,5.83755,5.83841,8000000.0
2006-08-01 00:33:00,5.83831,5.83895,5.8378,5.83809,19000000.0
2006-08-01 00:34:00,5.83786,5.83863,5.83734,5.83785,15000000.0
2006-08-01 00:35:00,5.83863,5.83912,5.83752,5.83777,12000000.0
2006-08-01 00:36:00,5.83744,5.83834,5.83721,5.83746,15000000.0
2006-08-01 00:37:00,5.83788,5.83872,5.83715,5.83787,15000000.0
2006-08-01 00:38:00,5.83821,5.83954,5.83781,5.83954,18000000.0
2006-08-01 00:39:00,5.83893,5.83911,5.83771,5.83908,20000000.0
2006-08-01 00:40:00,5.83864,5.83875,5.83765,5.83765,10000000.0
2006-08-01 00:41:00,5.83754,5.83818,5.83713,5.83726,9000000.0
2006-08-01 00:42:00,5.837,5.83813,5.83661,5.83692,16000000.0
2006-08-01 00:43:00,5.83729,5.83842,5.83718,5.83732,16000000.0
2006-08-01 00:44:00,5.83734,5.8379,5.83643,5.83643,10000000.0
2006-08-01 00:45:00,5.83619,5.8375,5.83611,5.83634,16000000.0
2006-08-01 00:46:00,5.83581,5.83679,5.83549,5.83587,12000000.0
2006-08-01 00:47:00,5.83566,5.83676,5.83551,5.83659,8000000.0
2006-08-01 00:48:00,5.83527,5.83701,5.83527,5.83639,16000000.0
2006-08-01 00:49:00,5.83659,5.83699,5.83527,5.83575,11000000.0
2006-08-01 00:50:00,5.8365,5.83683,5.83597,5.83597,9000000.0
2006-08-01 00:51:00,5.83612,5.83617,5.83547,5.83547,9000000.0
2006-08-01 00:52:00,5.83544,5.83705,5.83544,5.83554,18000000.0
2006-08-01 00:53:00,5.8356,5.83663,5.8356,5.83594,12000000.0
2006-08-01 00:54:00,5.83587,5.8365,5.83506,5.83506,12000000.0
2006-08-01 00:55:00,5.83509,5.8366,5.8348,5.83617,11000000.0
2006-08-01 00:56:00,5.83635,5.83663,5.83525,5.83525,14000000.0
2006-08-01 00:57:00,5.83493,5.83669,5.83493,5.83634,15000000.0
2006-08-01 00:58:00,5.83566,5.8365,5.83512,5.83514,9000000.0
2006-08-01 00:59:00,5.83594,5.83662,5.83446,5.83446,17000000.0
2006-08-01 01:00:00,5.83459,5.83566,5.83459,5.83566,12000000.0
2006-08-01 01:01:00,5.83597,5.83642,5.83519,5.83564,15000000.0
2006-08-01 01:02:00,5.83589,5.8362,5.83522,5.83564,10000000.0
2006-08-01 01:03:00,5.83679,5.83709,5.83551,5.83551,13000000.0
2006-08-01 01:04:00,5.83562,5.83623,5.83501,5.83514,13000000.0
2006-08-01 01:05:00,5.83509,5.83582,5.83428,5.83542,13000000.0
2006-08-01 01:06:00,5.83576,5.83656,5.83507,5.83507,12000000.0
2006-08-01 01:07:00,5.83497,5.83684,5.83487,5.83684,13000000.0
2006-08-01 01:08:00,5.8369,5.8369,5.83508,5.83616,15000000.0
2006-08-01 01:09:00,5.83547,5.83602,5.83432,5.83599,17000000.0
2006-08-01 01:10:00,5.83539,5.83578,5.83447,5.83527,10000000.0
2006-08-01 01:11:00,5.835,5.8362,5.83481,5.83585,11000000.0
2006-08-01 01:12:00,5.83539,5.83603,5.83504,5.8356,10000000.0
2006-08-01 01:13:00,5.83601,5.83656,5.83499,5.83625,11000000.0
2006-08-01 01:14:00,5.83672,5.83683,5.83475,5.83583,13000000.0
2006-08-01 01:15:00,5.83629,5.83651,5.83501,5.83542,9000000.0
2006-08-01 01:16:00,5.83627,5.83759,5.83478,5.83575,12000000.0
2006-08-01 01:17:00,5.83646,5.83732,5.83646,5.83732,11000000.0
2006-08-01 01:18:00,5.8373,5.83801,5.83586,5.83586,12000000.0
2006-08-01 01:19:00,5.83638,5.83814,5.83638,5.83723,19000000.0
2006-08-01 01:20:00,5.83705,5.83839,5.83705,5.83839,11000000.0
2006-08-01 01:21:00,5.83825,5.83846,5.83741,5.83763,12000000.0
2006-08-01 01:22:00,5.83719,5.8376,5.83682,5.83748,9000000.0
2006-08-01 01:23:00,5.83691,5.83691,5.83576,5.83629,13000000.0
2006-08-01 01:24:00,5.83653,5.83757,5.83646,5.83646,14000000.0
2006-08-01 01:25:00,5.83594,5.83742,5.83594,5.83719,11000000.0
2006-08-01 01:26:00,5.837,5.83708,5.83569,5.83597,10000000.0
2006-08-01 01:27:00,5.83611,5.83687,5.83564,5.83672,17000000.0
2006-08-01 01:28:00,5.83541,5.83693,5.83532,5.83532,13000000.0
2006-08-01 01:29:00,5.83558,5.83699,5.83558,5.8366,19000000.0
2006-08-01 01:30:00,5.83618,5.83662,5.83545,5.83645,15000000.0
2006-08-01 01:31:00,5.83554,5.83627,5.8344,5.83532,15000000.0
2006-08-01 01:32:00,5.8352,5.83591,5.83492,5.8351,12000000.0
2006-08-01 01:33:00,5.8347,5.8362,5.8347,5.83575,8000000.0
2006-08-01 01:34:00,5.83569,5.83646,5.83534,5.83568,18000000.0
2006-08-01 01:35:00,5.83513,5.83618,5.83486,5.83556,12000000.0
2006-08-01 01:36:00,5.83596,5.83663,5.83573,5.83626,16000000.0
2006-08-01 01:37:00,5.83562,5.83751,5.83562,5.83602,15000000.0
2006-08-01 01:38:00,5.83585,5.83694,5.83569,5.83625,18000000.0
2006-08-01 01:39:00,5.8378,5.83784,5.83633,5.83703,10000000.0
2006-08-01 01:40:00,5.83742,5.83766,5.83686,5.83686,11000000.0
2006-08-01 01:41:00,5.83697,5.83892,5.83697,5.83892,16000000.0
2006-08-01 01:42:00,5.83896,5.83896,5.83713,5.83825,14000000.0
2006-08-01 01:43:00,5.83839,5.8389,5.83766,5.8377,16000000.0
2006-08-01 01:44:00,5.83766,5.83825,5.83756,5.83781,15000000.0
2006-08-01 01:45:00,5.83838,5.83875,5.83758,5.83801,16000000.0
2006-08-01 01:46:00,5.83762,5.838,5.83736,5.838,9000000.0
2006-08-01 01:47:00,5.83906,5.83906,5.83778,5.83805,17000000.0
2006-08-01 01:48:00,5.83786,5.83922,5.83738,5.83817,16000000.0
2006-08-01 01:49:00,5.83808,5.83898,5.8378,5.83818,10000000.0
2006-08-01 01:50:00,5.83797,5.83861,5.8369,5.83861,11000000.0
2006-08-01 01:51:00,5.83916,5.84003,5.83779,5.83971,12000000.0
2006-08-01 01:52:00,5.83841,5.83968,5.8384,5.8384,12000000.0
2006-08-01 01:53:00,5.83857,5.83899,5.83795,5.83853,18000000.0
2006-08-01 01:54:00,5.83838,5.83966,5.83777,5.83905,14000000.0
2006-08-01 01:55:00,5.83792,5.83851,5.83775,5.83775,18000000.0
2006-08-01 01:56:00,5.8382,5.83957,5.8382,5.83869,8000000.0
2006-08-01 01:57:00,5.8387,5.83932,5.83805,5.83892,13000000.0
2006-08-01 01:58:00,5.83871,5.83967,5.83864,5.83939,11000000.0
2006-08-01 01:59:00,5.83926,5.83988,5.83922,5.83922,11000000.0
2006-08-01 02:00:00,5.83897,5.84013,5.83839,5.8391,16000000.0
2006-08-01 02:01:00,5.83889,5.83934,5.83848,5.83848,21000000.0
2006-08-01 02:02:00,5.83837,5.83923,5.83794,5.83845,10000000.0
2006-08-01 02:03:00,5.83782,5.83891,5.83765,5.83809,8000000.0
2006-08-01 02:04:00,5.83784,5.83861,5.83734,5.83734,14000000.0
2006-08-01 02:05:00,5.83714,5.83829,5.83691,5.83691,14000000.0
2006-08-01 02:06:00,5.83712,5.83866,5.83712,5.83862,15000000.0
2006-08-01 02:07:00,5.8373,5.83831,5.83719,5.8373,10000000.0
2006-08-01 02:08:00,5.8374,5.83865,5.83698,5.83744,16000000.0
2006-08-01 02:09:00,5.83794,5.8387,5.83726,5.83764,18000000.0
2006-08-01 02:10:00,5.83759,5.83863,5.83736,5.83819,16000000.0
2006-08-01 02:11:00,5.83791,5.83791,5.83713,5.83724,14000000.0
2006-08-01 02:12:00,5.8373,5.83942,5.8373,5.83897,10000000.0
2006-08-01 02:13:00,5.83851,5.83896,5.83795,5.83816,15000000.0
2006-08-01 02:14:00,5.83855,5.83897,5.83791,5.83885,19000000.0
2006-08-01 02:15:00,5.83919,5.83919,5.83727,5.83765,12000000.0
2006-08-01 02:16:00,5.83806,5.83909,5.83763,5.83763,18000000.0
2006-08-01 02:17:00,5.83716,5.83716,5.83652,5.83666,14000000.0
2006-08-01 02:18:00,5.83713,5.83883,5.83713,5.83845,12000000.0
2006-08-01 02:19:00,5.83841,5.83912,5.83779,5.83794,14000000.0
2006-08-01 02:20:00,5.83852,5.83919,5.83775,5.83828,13000000.0
2006-08-01 02:21:00,5.83888,5.83916,5.83783,5.83801,15000000.0
2006-08-01 02:22:00,5.83771,5.83773,5.83722,5.83722,13000000.0
2006-08-01 02:23:00,5.83756,5.83876,5.83755,5.83814,16000000.0
2006-08-01 02:24:00,5.83816,5.83977,5.83755,5.83977,17000000.0
2006-08-01 02:25:00,5.84056,5.84056,5.83915,5.84037,10000000.0
2006-08-01 02:26:00,5.84028,5.84061,5.83924,5.8399,13000000.0
2006-08-01 02:27:00,5.84088,5.84101,5.84024,5.84031,7000000.0
2006-08-01 02:28:00,5.84046,5.84077,5.83928,5.83986,9000000.0
2006-08-01 02:29:00,5.83985,5.84086,5.83942,5.84036,20000000.0
2006-08-01 02:30:00,5.84168,5.84172,5.84027,5.84099,11000000.0
2006-08-01 02:31:00,5.84012,5.84183,5.83986,5.84183,9000000.0
2006-08-01 02:32:00,5.84171,5.84171,5.84011,5.84069,13000000.0
2006-08-01 02:33:00,5.84177,5.84191,5.84063,5.84067,14000000.0
2006-08-01 02:34:00,5.84094,5.84207,5.84027,5.84134,17000000.0
2006-08-01 02:35:00,5.84114,5.84333,5.84114,5.84159,15000000.0
2006-08-01 02:36:00,5.84345,5.84417,5.84219,5.84417,14000000.0
2006-08-01 02:37:00,5.84308,5.84473,5.84308,5.84348,13000000.0
2006-08-01 02:38:00,5.84393,5.84492,5.8431,5.8431,14000000.0
2006-08-01 02:39:00,5.84318,5.84489,5.84318,5.84389,15000000.0
2006-08-01 02:40:00,5.84397,5.84444,5.84353,5.84425,12000000.0
2006-08-01 02:41:00,5.84388,5.84431,5.84304,5.84352,13000000.0
2006-08-01 02:42:00,5.84375,5.84463,5.84324,5.84324,16000000.0
2006-08-01 02:43:00,5.84312,5.84432,5.84312,5.84315,18000000.0
2006-08-01 02:44:00,5.843,5.84359,5.8427,5.84359,10000000.0
2006-08-01 02:45:00,5.84377,5.84377,5.84234,5.84287,14000000.0
2006-08-01 02:46:00,5.84275,5.84305,5.84268,5.84268,18000000.0
2006-08-01 02:47:00,5.84315,5.8442,5.84272,5.84326,17000000.0
2006-08-01 02:48:00,5.84346,5.84488,5.84326,5.84488,7000000.0
2006-08-01 02:49:00,5.84497,5.84497,5.84364,5.8437,13000000.0
2006-08-01 02:50:00,5.84332,5.84363,5.84323,5.84363,14000000.0
2006-08-01 02:51:00,5.84339,5.84447,5.84263,5.84425,15000000.0
2006-08-01 02:52:00,5.84443,5.84443,5.8433,5.84347,15000000.0
2006-08-01 02:53:00,5.84333,5.84513,5.84333,5.84422,9000000.0
2006-08-01 02:54:00,5.84417,5.84475,5.84329,5.84475,13000000.0
2006-08-01 02:55:00,5.84602,5.84606,5.84477,5.84491,11000000.0
2006-08-01 02:56:00,5.8442,5.84473,5.84333,5.84389,18000000.0
2006-08-01 02:57:00,5.84454,5.84501,5.84323,5.84323,13000000.0
2006-08-01 02:58:00,5.84372,5.84452,5.84357,5.84434,9000000.0
2006-08-01 02:59:00,5.84466,5.84523,5.84329,5.84357,14000000.0
2006-08-01 03:00:00,5.84432,5.8449,5.84353,5.84474,11000000.0
2006-08-01 03:01:00,5.84435,5.84477,5.84362,5.84443,11000000.0
2006-08-01 03:02:00,5.84393,5.84466,5.84336,5.84397,11000000.0
2006-08-01 03:03:00,5.84384,5.84474,5.84362,5.84374,23000000.0
2006-08-01 03:04:00,5.84337,5.84377,5.84295,5.84339,11000000.0
2006-08-01 03:05:00,5.84323,5.84356,5.84221,5.84265,17000000.0
2006-08-01 03:06:00,5.8423,5.84301,5.84181,5.84225,9000000.0
2006-08-01 03:07:00,5.84234,5.84363,5.84234,5.84237,15000000.0
2006-08-01 03:08:00,5.84237,5.84254,5.84164,5.84244,12000000.0
2006-08-01 03:09:00,5.84169,5.84242,5.84111,5.84201,15000000.0
2006-08-01 03:10:00,5.84191,5.84238,5.84082,5.84082,19000000.0
2006-08-01 03:11:00,5.8413,5.84164,5.84061,5.84143,15000000.0
2006-08-01 03:12:00,5.84186,5.84272,5.84065,5.8411,18000000.0
2006-08-01 03:13:00,5.84163,5.84199,5.84082,5.84126,18000000.0
2006-08-01 03:14:00,5.84128,5.84249,5.8409,5.84249,10000000.0
2006-08-01 03:15:00,5.84212,5.84251,5.84143,5.84217,7000000.0
2006-08-01 03:16:00,5.84182,5.8427,5.84141,5.84206,8000000.0
2006-08-01 03:17:00,5.84215,5.84276,5.84153,5.84162,10000000.0
2006-08-01 03:18:00,5.84251,5.84323,5.8413,5.84321,15000000.0
2006-08-01 03:19:00,5.84232,5.84295,5.84172,5.84291,10000000.0
2006-08-01 03:20:00,5.84275,5.8429,5.84163,5.84234,16000000.0
2006-08-01 03:21:00,5.84248,5.84346,5.84248,5.84258,11000000.0
2006-08-01 03:22:00,5.8421,5.84228,5.842,5.84206,10000000.0
2006-08-01 03:23:00,5.84209,5.84319,5.84209,5.84235,12000000.0
2006-08-01 03:24:00,5.84209,5.84254,5.84136,5.84205,13000000.0
2006-08-01 03:25:00,5.84229,5.84266,5.84159,5.84162,11000000.0
2006-08-01 03:26:00,5.84256,5.84286,5.84127,5.84127,13000000.0
2006-08-01 03:27:00,5.84155,5.84329,5.84155,5.84273,14000000.0
2006-08-01 03:28:00,5.84188,5.84372,5.84188,5.84246,18000000.0
2006-08-01 03:29:00,5.84278,5.84354,5.84256,5.84327,15000000.0
2006-08-01 03:30:00,5.84342,5.84342,5.84278,5.84322,10000000.0
2006-08-01 03:31:00,5.84352,5.84362,5.84278,5.84319,13000000.0
2006-08-01 03:32:00,5.84336,5.84375,5.84256,5.84331,16000000.0
2006-08-01 03:33:00,5.84349,5.84392,5.84266,5.84318,13000000.0
2006-08-01 03:34:00,5.84337,5.84393,5.84281,5.84281,16000000.0
2006-08-01 03:35:00,5.84236,5.84238,5.84183,5.84183,10000000.0
2006-08-01 03:36:00,5.84158,5.8433,5.84158,5.84269,11000000.0
2006-08-01 03:37:00,5.84249,5.84268,5.84241,5.84245,13000000.0
2006-08-01 03:38:00,5.84324,5.84509,5.84324,5.84488,13000000.0
2006-08-01 03:39:00,5.84476,5.84504,5.84322,5.84435,13000000.0
2006-08-01 03:40:00,5.84529,5.84634,5.84427,5.84519,12000000.0
2006-08-01 03:41:00,5.84647,5.84708,5.84592,5.84703,16000000.0
2006-08-01 03:42:00,5.84724,5.848,5.84633,5.84749,21000000.0
2006-08-01 03:43:00,5.84754,5.8478,5.84601,5.8478,18000000.0
2006-08-01 03:44:00,5.84653,5.84762,5.84623,5.8468,15000000.0
2006-08-01 03:45:00,5.84568,5.84843,5.84568,5.84843,9000000.0
2006-08-01 03:46:00,5.84834,5.84834,5.84698,5.84827,8000000.0
2006-08-01 03:47:00,5.84886,5.84911,5.8477,5.84911,11000000.0
2006-08-01 03:48:00,5.849,5.849,5.84723,5.84786,9000000.0
2006-08-01 03:49:00,5.84799,5.84853,5.8473,5.8473,16000000.0
2006-08-01 03:50:00,5.84777,5.8487,5.84683,5.84787,19000000.0
2006-08-01 03:51:00,5.848,5.84816,5.8465,5.8465,9000000.0
2006-08-01 03:52:00,5.84656,5.84915,5.84656,5.84798,19000000.0
2006-08-01 03:53:00,5.8485,5.84892,5.84738,5.84738,10000000.0
2006-08-01 03:54:00,5.84773,5.84836,5.84697,5.84777,17000000.0
2006-08-01 03:55:00,5.84903,5.84903,5.84738,5.84766,16000000.0
2006-08-01 03:56:00,5.8483,5.84924,5.84813,5.84845,7000000.0
2006-08-01 03:57:00,5.84818,5.84955,5.84798,5.84841,11000000.0
2006-08-01 03:58:00,5.84969,5.85104,5.84824,5.84944,12000000.0
2006-08-01 03:59:00,5.85138,5.85232,5.85051,5.85163,17000000.0
2006-08-01 04:00:00,5.85012,5.85053,5.84876,5.8499,12000000.0
2006-08-01 04:01:00,5.84975,5.85051,5.84863,5.84863,16000000.0
2006-08-01 04:02:00,5.84809,5.84875,5.84702,5.84725,14000000.0
2006-08-01 04:03:00,5.8468,5.8473,5.84566,5.84615,12000000.0
2006-08-01 04:04:00,5.84537,5.84612,5.8445,5.84562,16000000.0
2006-08-01 04:05:00,5.84656,5.84656,5.84496,5.84547,13000000.0
2006-08-01 04:06:00,5.84512,5.84581,5.84483,5.84544,16000000.0
2006-08-01 04:07:00,5.84487,5.84593,5.84396,5.84396,13000000.0
2006-08-01 04:08:00,5.84391,5.84541,5.84391,5.84406,14000000.0
2006-08-01 04:09:00,5.84391,5.84406,5.8438,5.84391,10000000.0
2006-08-01 04:10:00,5.8444,5.84648,5.8444,5.84589,12000000.0
2006-08-01 04:11:00,5.8458,5.84708,5.8458,5.84655,14000000.0
2006-08-01 04:12:00,5.84561,5.8471,5.84561,5.84695,19000000.0
2006-08-01 04:13:00,5.84662,5.84736,5.846,5.84723,20000000.0
2006-08-01 04:14:00,5.84733,5.84748,5.84613,5.84634,12000000.0
2006-08-01 04:15:00,5.84688,5.84691,5.84581,5.84581,8000000.0
2006-08-01 04:16:00,5.84592,5.84734,5.8455,5.84693,13000000.0
2006-08-01 04:17:00,5.84681,5.84694,5.84533,5.84559,15000000.0
2006-08-01 04:18:00,5.84532,5.84626,5.84532,5.84534,9000000.0
2006-08-01 04:19:00,5.84519,5.84613,5.84509,5.84573,12000000.0
2006-08-01 04:20:00,5.84559,5.84567,5.84546,5.84546,9000000.0
2006-08-01 04:21:00,5.8458,5.84627,5.8451,5.84569,17000000.0
2006-08-01 04:22:00,5.84526,5.84629,5.84502,5.84576,14000000.0
2006-08-01 04:23:00,5.84642,5.84666,5.84496,5.84496,10000000.0
2006-08-01 04:24:00,5.84463,5.84642,5.84463,5.84528,12000000.0
2006-08-01 04:25:00,5.84642,5.84691,5.84572,5.84596,10000000.0
2006-08-01 04:26:00,5.8462,5.84711,5.84562,5.84711,7000000.0
2006-08-01 04:27:00,5.84732,5.84732,5.84582,5.84582,15000000.0
2006-08-01 04:28:00,5.84416,5.84571,5.84411,5.84565,7000000.0
2006-08-01 04:29:00,5.84489,5.84517,5.84334,5.84334,14000000.0
2006-08-01 04:30:00,5.8444,5.84478,5.84353,5.84411,11000000.0
2006-08-01 04:31:00,5.84427,5.84489,5.84354,5.84363,15000000.0
2006-08-01 04:32:00,5.84359,5.84456,5.84294,5.84434,17000000.0
2006-08-01 04:33:00,5.84418,5.84449,5.84327,5.84333,14000000.0
2006-08-01 04:34:00,5.84264,5.84479,5.84264,5.84453,9000000.0
2006-08-01 04:35:00,5.84468,5.84468,5.8435,5.84381,12000000.0
2006-08-01 04:36:00,5.84357,5.84477,5.84357,5.84375,12000000.0
2006-08-01 04:37:00,5.84366,5.84499,5.84325,5.84403,12000000.0
2006-08-01 04:38:00,5.84409,5.84454,5.84337,5.84372,11000000.0
2006-08-01 04:39:00,5.84418,5.84544,5.84412,5.84412,17000000.0
2006-08-01 04:40:00,5.84397,5.84493,5.84383,5.84442,9000000.0
2006-08-01 04:41:00,5.8454,5.84601,5.84508,5.8453,10000000.0
2006-08-01 04:42:00,5.84532,5.8461,5.84467,5.84608,8000000.0
2006-08-01 04:43:00,5.84566,5.84659,5.8446,5.84564,18000000.0
2006-08-01 04:44:00,5.84557,5.84586,5.84508,5.84575,9000000.0
2006-08-01 04:45:00,5.84578,5.8465,5.84534,5.84607,9000000.0
2006-08-01 04:46:00,5.84602,5.84691,5.84593,5.84603,16000000.0
2006-08-01 04:47:00,5.84635,5.84656,5.84496,5.84496,12000000.0
2006-08-01 04:48:00,5.84495,5.84635,5.84495,5.84574,10000000.0
2006-08-01 04:49:00,5.84637,5.84727,5.84615,5.84716,16000000.0
2006-08-01 04:50:00,5.84705,5.84726,5.84604,5.84619,16000000.0
2006-08-01 04:51:00,5.84644,5.84669,5.84554,5.84568,20000000.0
2006-08-01 04:52:00,5.84594,5.84657,5.84495,5.84495,13000000.0
2006-08-01 04:53:00,5.84457,5.84602,5.8445,5.84524,11000000.0
2006-08-01 04:54:00,5.84566,5.84637,5.84538,5.84608,11000000.0
2006-08-01 04:55:00,5.84612,5.84667,5.8454,5.84627,12000000.0
2006-08-01 04:56:00,5.84655,5.84665,5.84519,5.84529,16000000.0
2006-08-01 04:57:00,5.8454,5.84631,5.84498,5.84626,7000000.0
2006-08-01 04:58:00,5.84433,5.84571,5.84417,5.845,13000000.0
2006-08-01 04:59:00,5.84463,5.8455,5.84356,5.8455,17000000.0
2006-08-01 05:00:00,5.84452,5.84539,5.84452,5.84539,10000000.0
2006-08-01 05:01:00,5.84548,5.84644,5.84456,5.84461,13000000.0
2006-08-01 05:02:00,5.84442,5.84465,5.84434,5.84461,18000000.0
2006-08-01 05:03:00,5.84498,5.84637,5.84498,5.84516,9000000.0
2006-08-01 05:04:00,5.84582,5.84635,5.84509,5.84561,12000000.0
2006-08-01 05:05:00,5.84552,5.84552,5.84454,5.84454,10000000.0
2006-08-01 05:06:00,5.84436,5.84588,5.84436,5.84548,20000000.0
2006-08-01 05:07:00,5.84514,5.84515,5.84495,5.84515,10000000.0
2006-08-01 05:08:00,5.84487,5.84507,5.84474,5.84502,17000000.0
2006-08-01 05:09:00,5.84538,5.84669,5.84529,5.84568,15000000.0
2006-08-01 05:10:00,5.84583,5.84668,5.84566,5.84566,10000000.0
2006-08-01 05:11:00,5.84523,5.84619,5.84468,5.84468,16000000.0
2006-08-01 05:12:00,5.84448,5.84574,5.84448,5.84488,7000000.0
2006-08-01 05:13:00,5.84484,5.84619,5.84484,5.84539,12000000.0
2006-08-01 05:14:00,5.84487,5.84505,5.84456,5.84466,14000000.0
2006-08-01 05:15:00,5.84501,5.84646,5.84496,5.84554,16000000.0
2006-08-01 05:16:00,5.8448,5.84608,5.8448,5.84557,15000000.0
2006-08-01 05:17:00,5.84574,5.84626,5.84514,5.84626,10000000.0
2006-08-01 05:18:00,5.84606,5.84635,5.84514,5.84514,13000000.0
2006-08-01 05:19:00,5.84532,5.84704,5.84532,5.84612,13000000.0
2006-08-01 05:20:00,5.84555,5.84707,5.84474,5.84572,20000000.0
2006-08-01 05:21:00,5.84656,5.84693,5.84569,5.84569,9000000.0
2006-08-01 05:22:00,5.84591,5.84756,5.84591,5.8465,17000000.0
2006-08-01 05:23:00,5.84782,5.84782,5.84632,5.8464,14000000.0
2006-08-01 05:24:00,5.84615,5.84703,5.84525,5.84645,19000000.0
2006-08-01 05:25:00,5.8462,5.84735,5.84609,5.84684,13000000.0
2006-08-01 05:26:00,5.84572,5.84763,5.84572,5.84626,13000000.0
2006-08-01 05:27:00,5.84578,5.84588,5.84562,5.84567,13000000.0
2006-08-01 05:28:00,5.8473,5.8473,5.84645,5.84645,10000000.0
2006-08-01 05:29:00,5.84707,5.84708,5.84588,5.8459,17000000.0
2006-08-01 05:30:00,5.84554,5.84705,5.84554,5.84657,21000000.0
2006-08-01 05:31:00,5.84655,5.84655,5.84582,5.84582,13000000.0
2006-08-01 05:32:00,5.846,5.84689,5.846,5.84681,16000000.0
2006-08-01 05:33:00,5.8469,5.8469,5.84579,5.8461,13000000.0
2006-08-01 05:34:00,5.84605,5.84694,5.84603,5.8467,13000000.0
2006-08-01 05:35:00,5.84683,5.84798,5.84662,5.84747,14000000.0
2006-08-01 05:36:00,5.84734,5.84734,5.8465,5.8465,18000000.0
2006-08-01 05:37:00,5.84658,5.84827,5.84658,5.84734,12000000.0
2006-08-01 05:38:00,5.84743,5.84828,5.84691,5.84784,13000000.0
2006-08-01 05:39:00,5.84782,5.84858,5.84714,5.84714,21000000.0
2006-08-01 05:40:00,5.84691,5.84789,5.84637,5.84694,14000000.0
2006-08-01 05:41:00,5.84671,5.84769,5.84586,5.84732,13000000.0
2006-08-01 05:42:00,5.84654,5.84687,5.84611,5.8463,8000000.0
2006-08-01 05:43:00,5.8462,5.8462,5.84593,5.84607,13000000.0
2006-08-01 05:44:00,5.84591,5.84713,5.84591,5.84624,13000000.0
2006-08-01 05:45:00,5.84704,5.84752,5.84659,5.84752,24000000.0
2006-08-01 05:46:00,5.84759,5.84764,5.84688,5.84708,14000000.0
2006-08-01 05:47:00,5.84725,5.84773,5.84673,5.84681,11000000.0
2006-08-01 05:48:00,5.84665,5.84769,5.84653,5.84695,18000000.0
2006-08-01 05:49:00,5.84705,5.84755,5.84682,5.84696,10000000.0
2006-08-01 05:50:00,5.84688,5.84689,5.84669,5.84682,10000000.0
2006-08-01 05:51:00,5.8472,5.84816,5.84694,5.84816,11000000.0
2006-08-01 05:52:00,5.84794,5.84794,5.84687,5.84765,19000000.0
2006-08-01 05:53:00,5.84682,5.84777,5.8464,5.84703,15000000.0
2006-08-01 05:54:00,5.84741,5.84741,5.84647,5.84647,7000000.0
2006-08-01 05:55:00,5.84656,5.84758,5.84607,5.84755,12000000.0
2006-08-01 05:56:00,5.84701,5.84779,5.84651,5.84721,16000000.0
2006-08-01 05:57:00,5.84727,5.84763,5.84649,5.84676,11000000.0
2006-08-01 05:58:00,5.84696,5.8481,5.84675,5.84675,22000000.0
2006-08-01 05:59:00,5.84636,5.84781,5.84631,5.84684,9000000.0
2006-08-01 06:00:00,5.84632,5.84727,5.84583,5.84583,17000000.0
2006-08-01 06:01:00,5.84564,5.8467,5.84542,5.8458,18000000.0
2006-08-01 06:02:00,5.84668,5.84708,5.84578,5.84578,18000000.0
2006-08-01 06:03:00,5.84603,5.84697,5.84603,5.8464,16000000.0
2006-08-01 06:04:00,5.84563,5.84621,5.84527,5.84621,8000000.0
2006-08-01 06:05:00,5.84573,5.84641,5.84544,5.84596,10000000.0
2006-08-01 06:06:00,5.84477,5.84649,5.84477,5.84521,27000000.0
2006-08-01 06:07:00,5.84553,5.8462,5.84497,5.8458,17000000.0
2006-08-01 06:08:00,5.84584,5.84591,5.84493,5.84493,14000000.0
2006-08-01 06:09:00,5.84499,5.84647,5.84499,5.84611,13000000.0
2006-08-01 06:10:00,5.8457,5.84582,5.84528,5.84551,14000000.0
2006-08-01 06:11:00,5.84565,5.84711,5.84565,5.84711,16000000.0
2006-08-01 06:12:00,5.84741,5.84741,5.84572,5.84694,17000000.0
2006-08-01 06:13:00,5.84656,5.84756,5.84632,5.84743,14000000.0
2006-08-01 06:14:00,5.84627,5.8473,5.84589,5.84654,12000000.0
2006-08-01 06:15:00,5.84632,5.84687,5.84561,5.84603,13000000.0
2006-08-01 06:16:00,5.84579,5.84602,5.84573,5.8459,14000000.0
2006-08-01 06:17:00,5.84574,5.84688,5.84574,5.84611,11000000.0
2006-08-01 06:18:00,5.84716,5.84716,5.84565,5.84661,12000000.0
2006-08-01 06:19:00,5.84706,5.84706,5.84516,5.84688,19000000.0
2006-08-01 06:20:00,5.84711,5.8474,5.84567,5.84627,11000000.0
2006-08-01 06:21:00,5.84642,5.84714,5.84635,5.84638,9000000.0
2006-08-01 06:22:00,5.84724,5.84724,5.8454,5.84667,22000000.0
2006-08-01 06:23:00,5.84711,5.84713,5.84654,5.84659,18000000.0
2006-08-01 06:24:00,5.84681,5.84805,5.84646,5.84805,8000000.0
2006-08-01 06:25:00,5.84683,5.84713,5.84636,5.84662,9000000.0
2006-08-01 06:26:00,5.84689,5.84704,5.84679,5.84697,13000000.0
2006-08-01 06:27:00,5.84694,5.84705,5.84679,5.84698,15000000.0
2006-08-01 06:28:00,5.84667,5.84826,5.84622,5.84675,18000000.0
2006-08-01 06:29:00,5.84706,5.84791,5.8464,5.84751,16000000.0
2006-08-01 06:30:00,5.84772,5.84796,5.84656,5.84762,10000000.0
2006-08-01 06:31:00,5.84714,5.84774,5.84714,5.84748,13000000.0
2006-08-01 06:32:00,5.84761,5.84765,5.84746,5.84764,10000000.0
2006-08-01 06:33:00,5.84794,5.84841,5.84794,5.84817,10000000.0
2006-08-01 06:34:00,5.84834,5.84847,5.84722,5.848,15000000.0
2006-08-01 06:35:00,5.84748,5.84822,5.84725,5.84786,13000000.0
2006-08-01 06:36:00,5.84765,5.8483,5.84706,5.8483,23000000.0
2006-08-01 06:37:00,5.84852,5.84857,5.84774,5.84857,11000000.0
2006-08-01 06:38:00,5.84802,5.84846,5.84724,5.84804,17000000.0
2006-08-01 06:39:00,5.84841,5.84863,5.84763,5.84813,8000000.0
2006-08-01 06:40:00,5.84889,5.84961,5.84834,5.84843,15000000.0
2006-08-01 06:41:00,5.84916,5.84979,5.84874,5.8492,15000000.0
2006-08-01 06:42:00,5.85034,5.85051,5.84901,5.84959,16000000.0
2006-08-01 06:43:00,5.84982,5.85018,5.84911,5.84962,12000000.0
2006-08-01 06:44:00,5.84932,5.85032,5.8489,5.85032,13000000.0
2006-08-01 06:45:00,5.84981,5.85025,5.84923,5.84954,14000000.0
2006-08-01 06:46:00,5.84998,5.85125,5.84944,5.84944,12000000.0
2006-08-01 06:47:00,5.84951,5.85099,5.84934,5.84934,11000000.0
2006-08-01 06:48:00,5.84959,5.85129,5.84959,5.85042,15000000.0
2006-08-01 06:49:00,5.84937,5.85086,5.84937,5.84953,17000000.0
2006-08-01 06:50:00,5.85056,5.85083,5.84982,5.84988,13000000.0
2006-08-01 06:51:00,5.85024,5.85134,5.85024,5.85082,8000000.0
2006-08-01 06:52:00,5.85169,5.85234,5.85074,5.85208,14000000.0
2006-08-01 06:53:00,5.85242,5.85245,5.85099,5.85245,13000000.0
2006-08-01 06:54:00,5.85121,5.8519,5.85108,5.85183,8000000.0
2006-08-01 06:55:00,5.85199,5.85408,5.85199,5.85385,10000000.0
2006-08-01 06:56:00,5.85339,5.85374,5.85257,5.85301,11000000.0
2006-08-01 06:57:00,5.85404,5.8542,5.85241,5.85288,17000000.0
2006-08-01 06:58:00,5.85343,5.85474,5.85339,5.85376,12000000.0
2006-08-01 06:59:00,5.8544,5.85447,5.85346,5.85349,14000000.0
2006-08-01 07:00:00,5.85295,5.85381,5.85232,5.85365,11000000.0
2006-08-01 07:01:00,5.85375,5.85412,5.85298,5.85388,10000000.0
2006-08-01 07:02:00,5.85428,5.85521,5.85349,5.85407,14000000.0
2006-08-01 07:03:00,5.85554,5.85564,5.85459,5.85459,7000000.0
2006-08-01 07:04:00,5.85446,5.85535,5.85361,5.85501,16000000.0
2006-08-01 07:05:00,5.85367,5.8556,5.85358,5.85463,15000000.0
2006-08-01 07:06:00,5.85481,5.85729,5.85481,5.85593,16000000.0
2006-08-01 07:07:00,5.85585,5.85658,5.85514,5.85658,12000000.0
2006-08-01 07:08:00,5.85555,5.85555,5.8545,5.8545,8000000.0
2006-08-01 07:09:00,5.85431,5.85431,5.85342,5.85349,8000000.0
2006-08-01 07:10:00,5.8528,5.85395,5.8527,5.85276,16000000.0
2006-08-01 07:11:00,5.85385,5.85584,5.85385,5.85547,17000000.0
2006-08-01 07:12:00,5.85609,5.85628,5.85447,5.85517,20000000.0
2006-08-01 07:13:00,5.85451,5.85598,5.85411,5.85516,18000000.0
2006-08-01 07:14:00,5.85472,5.85619,5.85442,5.85619,11000000.0
2006-08-01 07:15:00,5.85583,5.85583,5.85327,5.85349,18000000.0
2006-08-01 07:16:00,5.85306,5.85438,5.85306,5.85362,18000000.0
2006-08-01 07:17:00,5.85332,5.85403,5.85296,5.85403,12000000.0
2006-08-01 07:18:00,5.8541,5.85454,5.85233,5.85233,18000000.0
2006-08-01 07:19:00,5.85302,5.85316,5.85168,5.85168,14000000.0
2006-08-01 07:20:00,5.85154,5.85332,5.85154,5.85212,18000000.0
2006-08-01 07:21:00,5.85225,5.85305,5.85183,5.85305,13000000.0
2006-08-01 07:22:00,5.85279,5.85349,5.85216,5.85257,14000000.0
2006-08-01 07:23:00,5.85181,5.85308,5.85163,5.85165,15000000.0
2006-08-01 07:24:00,5.85191,5.8528,5.85082,5.85082,16000000.0
2006-08-01 07:25:00,5.85118,5.85173,5.85059,5.85162,15000000.0
2006-08-01 07:26:00,5.85205,5.85237,5.85049,5.85237,13000000.0
2006-08-01 07:27:00,5.85278,5.85278,5.85103,5.85197,12000000.0
2006-08-01 07:28:00,5.85255,5.85368,5.8516,5.85196,22000000.0
2006-08-01 07:29:00,5.85273,5.85358,5.85194,5.85347,16000000.0
2006-08-01 07:30:00,5.85369,5.85391,5.85249,5.85378,14000000.0
2006-08-01 07:31:00,5.85315,5.85433,5.85296,5.85296,13000000.0
2006-08-01 07:32:00,5.85375,5.8545,5.85306,5.8545,9000000.0
2006-08-01 07:33:00,5.85468,5.85544,5.85376,5.85411,7000000.0
2006-08-01 07:34:00,5.85516,5.85602,5.8545,5.85602,18000000.0
2006-08-01 07:35:00,5.85502,5.8557,5.85471,5.85485,9000000.0
2006-08-01 07:36:00,5.85494,5.85604,5.8543,5.85594,13000000.0
2006-08-01 07:37:00,5.85441,5.85636,5.85441,5.85626,11000000.0
2006-08-01 07:38:00,5.85585,5.85694,5.85538,5.85615,11000000.0
2006-08-01 07:39:00,5.85597,5.85695,5.85503,5.85695,19000000.0
2006-08-01 07:40:00,5.8564,5.8564,5.8556,5.85596,11000000.0
2006-08-01 07:41:00,5.85647,5.85673,5.8543,5.8543,7000000.0
2006-08-01 07:42:00,5.85567,5.85775,5.85465,5.85724,13000000.0
2006-08-01 07:43:00,5.85662,5.85874,5.85662,5.85763,14000000.0
2006-08-01 07:44:00,5.85784,5.85786,5.85659,5.85784,10000000.0
2006-08-01 07:45:00,5.85664,5.85713,5.85615,5.85713,8000000.0
2006-08-01 07:46:00,5.85688,5.85719,5.85578,5.85651,13000000.0
2006-08-01 07:47:00,5.85694,5.85711,5.85602,5.8562,15000000.0
2006-08-01 07:48:00,5.85621,5.85718,5.85577,5.85616,13000000.0
2006-08-01 07:49:00,5.85604,5.85631,5.85502,5.85624,10000000.0
2006-08-01 07:50:00,5.85465,5.85557,5.85418,5.85481,17000000.0
2006-08-01 07:51:00,5.85463,5.85533,5.85403,5.85503,16000000.0
2006-08-01 07:52:00,5.85476,5.85562,5.85407,5.85562,13000000.0
2006-08-01 07:53:00,5.85552,5.85552,5.85406,5.85406,10000000.0
2006-08-01 07:54:00,5.85362,5.85464,5.85361,5.85461,11000000.0
2006-08-01 07:55:00,5.8542,5.8542,5.85313,5.85313,12000000.0
2006-08-01 07:56:00,5.85307,5.85397,5.85262,5.85266,13000000.0
2006-08-01 07:57:00,5.85317,5.85473,5.85317,5.85473,8000000.0
2006-08-01 07:58:00,5.85374,5.85442,5.85272,5.85297,14000000.0
2006-08-01 07:59:00,5.85323,5.85405,5.85226,5.85404,15000000.0
2006-08-01 08:00:00,5.85442,5.85463,5.85327,5.85453,10000000.0
2006-08-01 08:01:00,5.85421,5.85521,5.85369,5.85374,13000000.0
2006-08-01 08:02:00,5.85454,5.85482,5.8537,5.85448,14000000.0
2006-08-01 08:03:00,5.85419,5.85464,5.85318,5.85391,12000000.0
2006-08-01 08:04:00,5.85451,5.85451,5.85269,5.85414,16000000.0
2006-08-01 08:05:00,5.85417,5.85434,5.85276,5.85384,14000000.0
2006-08-01 08:06:00,5.85304,5.85428,5.85304,5.8542,19000000.0
2006-08-01 08:07:00,5.85459,5.85468,5.85332,5.85343,19000000.0
2006-08-01 08:08:00,5.85505,5.85505,5.85327,5.8542,11000000.0
2006-08-01 08:09:00,5.8541,5.8544,5.85338,5.8543,10000000.0
2006-08-01 08:10:00,5.85499,5.85499,5.85333,5.85429,16000000.0
2006-08-01 08:11:00,5.85499,5.85597,5.85442,5.85442,9000000.0
2006-08-01 08:12:00,5.8548,5.85577,5.85426,5.85577,10000000.0
2006-08-01 08:13:00,5.85507,5.85507,5.85385,5.85452,11000000.0
2006-08-01 08:14:00,5.85465,5.85549,5.85366,5.85442,12000000.0
2006-08-01 08:15:00,5.85477,5.85499,5.85312,5.8534,15000000.0
2006-08-01 08:16:00,5.85372,5.85491,5.85326,5.85491,14000000.0
2006-08-01 08:17:00,5.85496,5.8551,5.85493,5.85499,10000000.0
2006-08-01 08:18:00,5.85497,5.85497,5.85353,5.85407,9000000.0
2006-08-01 08:19:00,5.85435,5.85533,5.85417,5.85497,11000000.0
2006-08-01 08:20:00,5.85489,5.85562,5.85444,5.8553,11000000.0
2006-08-01 08:21:00,5.85665,5.85665,5.85446,5.85537,20000000.0
2006-08-01 08:22:00,5.85502,5.85603,5.85502,5.85564,8000000.0
2006-08-01 08:23:00,5.85595,5.85611,5.85439,5.85447,12000000.0
2006-08-01 08:24:00,5.85501,5.85632,5.85452,5.8557,13000000.0
2006-08-01 08:25:00,5.85566,5.85566,5.85394,5.85528,12000000.0
2006-08-01 08:26:00,5.85421,5.85614,5.85359,5.85382,13000000.0
2006-08-01 08:27:00,5.85525,5.85546,5.85435,5.85546,11000000.0
2006-08-01 08:28:00,5.85403,5.85558,5.85403,5.85535,8000000.0
2006-08-01 08:29:00,5.85503,5.85513,5.85405,5.85466,12000000.0
2006-08-01 08:30:00,5.85463,5.85497,5.85342,5.85342,11000000.0
2006-08-01 08:31:00,5.8546,5.85514,5.85363,5.85514,10000000.0
2006-08-01 08:32:00,5.85436,5.8547,5.85306,5.8546,13000000.0
2006-08-01 08:33:00,5.85404,5.8541,5.85252,5.85343,11000000.0
2006-08-01 08:34:00,5.85305,5.85305,5.85111,5.85197,17000000.0
2006-08-01 08:35:00,5.85195,5.85333,5.8519,5.85255,11000000.0
2006-08-01 08:36:00,5.85244,5.85353,5.85229,5.85353,10000000.0
2006-08-01 08:37:00,5.8541,5.8541,5.85222,5.85226,9000000.0
2006-08-01 08:38:00,5.85285,5.85476,5.85285,5.85438,18000000.0
2006-08-01 08:39:00,5.85491,5.85497,5.85399,5.85436,8000000.0
2006-08-01 08:40:00,5.85415,5.85545,5.85361,5.85545,7000000.0
2006-08-01 08:41:00,5.85564,5.85652,5.85492,5.85652,16000000.0
2006-08-01 08:42:00,5.85687,5.85716,5.85558,5.85558,14000000.0
2006-08-01 08:43:00,5.85646,5.85756,5.85579,5.85726,12000000.0
2006-08-01 08:44:00,5.85761,5.85775,5.8564,5.85644,9000000.0
2006-08-01 08:45:00,5.85703,5.85919,5.85631,5.85919,18000000.0
2006-08-01 08:46:00,5.85885,5.85911,5.8572,5.8583,14000000.0
2006-08-01 08:47:00,5.85856,5.85995,5.85758,5.85941,18000000.0
2006-08-01 08:48:00,5.8589,5.8595,5.85799,5.8595,12000000.0
2006-08-01 08:49:00,5.85851,5.85927,5.85787,5.85852,14000000.0
2006-08-01 08:50:00,5.85816,5.85816,5.85661,5.85758,16000000.0
2006-08-01 08:51:00,5.85741,5.85815,5.85572,5.85663,21000000.0
2006-08-01 08:52:00,5.85519,5.8562,5.85432,5.85599,20000000.0
2006-08-01 08:53:00,5.85512,5.85611,5.85479,5.85603,7000000.0
2006-08-01 08:54:00,5.85579,5.85662,5.85419,5.8544,17000000.0
2006-08-01 08:55:00,5.85478,5.85768,5.85478,5.85518,12000000.0
2006-08-01 08:56:00,5.85657,5.85657,5.85511,5.85511,17000000.0
2006-08-01 08:57:00,5.85519,5.85708,5.85519,5.85586,16000000.0
2006-08-01 08:58:00,5.8557,5.85657,5.85389,5.85426,12000000.0
2006-08-01 08:59:00,5.85489,5.85561,5.85407,5.85511,13000000.0
2006-08-01 09:00:00,5.85406,5.8552,5.85315,5.85478,17000000.0
2006-08-01 09:01:00,5.85367,5.8543,5.85254,5.85429,13000000.0
2006-08-01 09:02:00,5.85416,5.85445,5.85293,5.85366,8000000.0
2006-08-01 09:03:00,5.85372,5.85437,5.85297,5.8535,16000000.0
2006-08-01 09:04:00,5.85317,5.85343,5.8523,5.8529,8000000.0
2006-08-01 09:05:00,5.85337,5.85348,5.85236,5.85338,11000000.0
2006-08-01 09:06:00,5.85324,5.85375,5.85272,5.85272,10000000.0
2006-08-01 09:07:00,5.85394,5.8545,5.85364,5.85441,10000000.0
2006-08-01 09:08:00,5.85452,5.85452,5.85274,5.85437,19000000.0
2006-08-01 09:09:00,5.85412,5.85545,5.85346,5.85346,16000000.0
2006-08-01 09:10:00,5.85357,5.85441,5.85307,5.85378,8000000.0
2006-08-01 09:11:00,5.85413,5.85445,5.85319,5.85358,11000000.0
2006-08-01 09:12:00,5.8543,5.8543,5.8531,5.8531,16000000.0
2006-08-01 09:13:00,5.85327,5.85448,5.85327,5.85429,15000000.0
2006-08-01 09:14:00,5.85296,5.85387,5.85284,5.85284,17000000.0
2006-08-01 09:15:00,5.85238,5.85346,5.85216,5.85319,12000000.0
2006-08-01 09:16:00,5.85347,5.85425,5.85248,5.85248,14000000.0
2006-08-01 09:17:00,5.85352,5.85381,5.85215,5.85343,14000000.0
2006-08-01 09:18:00,5.85316,5.85338,5.85296,5.85333,18000000.0
2006-08-01 09:19:00,5.85328,5.85358,5.85328,5.85333,14000000.0
2006-08-01 09:20:00,5.85345,5.85424,5.85278,5.85312,18000000.0
2006-08-01 09:21:00,5.85345,5.85425,5.8529,5.8529,17000000.0
2006-08-01 09:22:00,5.85291,5.85415,5.85244,5.853,13000000.0
2006-08-01 09:23:00,5.85295,5.85453,5.85253,5.85387,12000000.0
2006-08-01 09:24:00,5.85264,5.85521,5.85264,5.85423,14000000.0
2006-08-01 09:25:00,5.85449,5.85491,5.85359,5.85394,9000000.0
2006-08-01 09:26:00,5.85382,5.85441,5.8534,5.85441,13000000.0
2006-08-01 09:27:00,5.85492,5.85492,5.85364,5.8539,13000000.0
2006-08-01 09:28:00,5.85471,5.85471,5.85333,5.85368,19000000.0
2006-08-01 09:29:00,5.85334,5.85454,5.8533,5.85453,14000000.0
2006-08-01 09:30:00,5.85358,5.85456,5.85306,5.85323,15000000.0
2006-08-01 09:31:00,5.85424,5.85424,5.85224,5.85302,11000000.0
2006-08-01 09:32:00,5.85269,5.85309,5.85189,5.85223,16000000.0
2006-08-01 09:33:00,5.85159,5.85211,5.85102,5.85156,9000000.0
2006-08-01 09:34:00,5.85077,5.85232,5.85077,5.85215,18000000.0
2006-08-01 09:35:00,5.85236,5.85236,5.85059,5.85127,14000000.0
2006-08-01 09:36:00,5.85155,5.85248,5.8507,5.85149,16000000.0
2006-08-01 09:37:00,5.85096,5.8522,5.85065,5.85065,20000000.0
2006-08-01 09:38:00,5.85105,5.8521,5.85016,5.85207,19000000.0
2006-08-01 09:39:00,5.85211,5.85242,5.85107,5.85116,16000000.0
2006-08-01 09:40:00,5.85105,5.85223,5.85105,5.85112,12000000.0
2006-08-01 09:41:00,5.85096,5.85291,5.85096,5.8517,18000000.0
2006-08-01 09:42:00,5.85312,5.85317,5.85188,5.85274,16000000.0
2006-08-01 09:43:00,5.85312,5.85403,5.85239,5.85403,15000000.0
2006-08-01 09:44:00,5.85379,5.85391,5.85236,5.85296,13000000.0
2006-08-01 09:45:00,5.85279,5.85349,5.85273,5.85345,13000000.0
2006-08-01 09:46:00,5.85365,5.85429,5.85335,5.85413,17000000.0
2006-08-01 09:47:00,5.85269,5.8539,5.85223,5.85375,13000000.0
2006-08-01 09:48:00,5.85338,5.85368,5.85251,5.85302,16000000.0
2006-08-01 09:49:00,5.85166,5.85275,5.85143,5.8522,17000000.0
2006-08-01 09:50:00,5.85237,5.85416,5.85237,5.85405,12000000.0
2006-08-01 09:51:00,5.85336,5.85402,5.85188,5.85283,16000000.0
2006-08-01 09:52:00,5.85299,5.85314,5.85209,5.85215,16000000.0
2006-08-01 09:53:00,5.85187,5.85287,5.85187,5.85246,15000000.0
2006-08-01 09:54:00,5.85275,5.85371,5.85275,5.85299,15000000.0
2006-08-01 09:55:00,5.85269,5.8536,5.85238,5.85281,15000000.0
2006-08-01 09:56:00,5.85306,5.85361,5.85306,5.85356,17000000.0
2006-08-01 09:57:00,5.85379,5.85379,5.85268,5.85288,12000000.0
2006-08-01 09:58:00,5.85364,5.85364,5.85191,5.85292,14000000.0
2006-08-01 09:59:00,5.85323,5.8533,5.85257,5.8533,10000000.0
2006-08-01 10:00:00,5.85324,5.85331,5.85253,5.85331,11000000.0
2006-08-01 10:01:00,5.85221,5.85354,5.8522,5.85233,24000000.0
2006-08-01 10:02:00,5.85356,5.85356,5.8521,5.8521,14000000.0
2006-08-01 10:03:00,5.85319,5.85319,5.85136,5.85227,16000000.0
2006-08-01 10:04:00,5.85182,5.85199,5.85125,5.85161,10000000.0
2006-08-01 10:05:00,5.85147,5.85211,5.85094,5.85158,10000000.0
2006-08-01 10:06:00,5.85141,5.85156,5.85079,5.85128,9000000.0
2006-08-01 10:07:00,5.85278,5.85278,5.85216,5.8523,11000000.0
2006-08-01 10:08:00,5.85182,5.85224,5.85109,5.85212,9000000.0
2006-08-01 10:09:00,5.85216,5.85252,5.85216,5.85231,11000000.0
2006-08-01 10:10:00,5.85203,5.85212,5.85126,5.85212,15000000.0
2006-08-01 10:11:00,5.85229,5.85229,5.85059,5.8511,16000000.0
2006-08-01 10:12:00,5.85203,5.85211,5.85124,5.85184,19000000.0
2006-08-01 10:13:00,5.85215,5.85244,5.85183,5.85244,9000000.0
2006-08-01 10:14:00,5.85247,5.85247,5.85156,5.85181,11000000.0
2006-08-01 10:15:00,5.85263,5.85263,5.85117,5.85129,8000000.0
2006-08-01 10:16:00,5.85131,5.85215,5.85113,5.85215,17000000.0
2006-08-01 10:17:00,5.8508,5.85222,5.8508,5.85221,16000000.0
2006-08-01 10:18:00,5.85184,5.85226,5.8512,5.85184,16000000.0
2006-08-01 10:19:00,5.85206,5.85232,5.85146,5.85219,17000000.0
2006-08-01 10:20:00,5.85229,5.85283,5.85117,5.85117,16000000.0
2006-08-01 10:21:00,5.85206,5.85254,5.8515,5.8515,7000000.0
2006-08-01 10:22:00,5.85148,5.85299,5.85131,5.85275,10000000.0
2006-08-01 10:23:00,5.85256,5.85325,5.85154,5.85213,14000000.0
2006-08-01 10:24:00,5.85172,5.853,5.85157,5.85246,13000000.0
2006-08-01 10:25:00,5.85281,5.85345,5.85225,5.85304,12000000.0
2006-08-01 10:26:00,5.85236,5.85273,5.85166,5.85273,11000000.0
2006-08-01 10:27:00,5.85244,5.85294,5.8511,5.85293,13000000.0
2006-08-01 10:28:00,5.85274,5.85274,5.851,5.8514,13000000.0
2006-08-01 10:29:00,5.85217,5.8523,5.85121,5.85121,11000000.0
2006-08-01 10:30:00,5.8512,5.85219,5.85096,5.85096,9000000.0
2006-08-01 10:31:00,5.85199,5.85199,5.84852,5.84943,16000000.0
2006-08-01 10:32:00,5.84757,5.84906,5.84731,5.84796,9000000.0
2006-08-01 10:33:00,5.84775,5.85039,5.84707,5.84948,12000000.0
2006-08-01 10:34:00,5.84781,5.84966,5.84777,5.84938,11000000.0
2006-08-01 10:35:00,5.84887,5.84951,5.84787,5.84787,17000000.0
2006-08-01 10:36:00,5.84911,5.84956,5.84872,5.84895,10000000.0
2006-08-01 10:37:00,5.84985,5.8504,5.84875,5.85014,15000000.0
2006-08-01 10:38:00,5.85005,5.85005,5.84796,5.84859,17000000.0
2006-08-01 10:39:00,5.84879,5.85008,5.84879,5.84911,13000000.0
2006-08-01 10:40:00,5.85053,5.85053,5.84936,5.85029,10000000.0
2006-08-01 10:41:00,5.85009,5.85069,5.84956,5.84984,15000000.0
2006-08-01 10:42:00,5.84944,5.85029,5.84891,5.85017,12000000.0
2006-08-01 10:43:00,5.84912,5.84984,5.84753,5.84832,13000000.0
2006-08-01 10:44:00,5.84808,5.84823,5.84626,5.84741,12000000.0
2006-08-01 10:45:00,5.84769,5.84793,5.84619,5.84671,13000000.0
2006-08-01 10:46:00,5.84811,5.84811,5.84722,5.84722,13000000.0
2006-08-01 10:47:00,5.84796,5.84857,5.84746,5.84804,7000000.0
2006-08-01 10:48:00,5.84754,5.85058,5.84685,5.85058,12000000.0
2006-08-01 10:49:00,5.85,5.85053,5.8493,5.8493,10000000.0
2006-08-01 10:50:00,5.8496,5.84975,5.84804,5.84971,14000000.0
2006-08-01 10:51:00,5.85073,5.85081,5.84911,5.8493,11000000.0
2006-08-01 10:52:00,5.84899,5.84965,5.84776,5.84898,20000000.0
2006-08-01 10:53:00,5.84811,5.84846,5.84706,5.84736,9000000.0
2006-08-01 10:54:00,5.84717,5.84848,5.84717,5.84808,18000000.0
2006-08-01 10:55:00,5.84846,5.84905,5.84783,5.84895,10000000.0
2006-08-01 10:56:00,5.84972,5.84972,5.84807,5.84877,11000000.0
2006-08-01 10:57:00,5.84939,5.85021,5.84845,5.84889,8000000.0
2006-08-01 10:58:00,5.85055,5.85055,5.84965,5.84965,10000000.0
2006-08-01 10:59:00,5.85016,5.85083,5.84982,5.85073,10000000.0
2006-08-01 11:00:00,5.85083,5.85134,5.84942,5.85043,15000000.0
2006-08-01 11:01:00,5.85,5.85,5.84815,5.84858,12000000.0
2006-08-01 11:02:00,5.84823,5.84902,5.84804,5.84836,8000000.0
2006-08-01 11:03:00,5.84891,5.85012,5.84879,5.84925,11000000.0
2006-08-01 11:04:00,5.84907,5.84967,5.84823,5.84932,15000000.0
2006-08-01 11:05:00,5.84857,5.85001,5.84837,5.85001,17000000.0
2006-08-01 11:06:00,5.85009,5.85015,5.84882,5.84883,12000000.0
2006-08-01 11:07:00,5.84997,5.85022,5.84973,5.84989,11000000.0
2006-08-01 11:08:00,5.84943,5.84986,5.84853,5.84948,22000000.0
2006-08-01 11:09:00,5.84975,5.84999,5.84841,5.84964,9000000.0
2006-08-01 11:10:00,5.84941,5.84991,5.84846,5.84936,16000000.0
2006-08-01 11:11:00,5.84888,5.8498,5.84871,5.84907,7000000.0
2006-08-01 11:12:00,5.84924,5.8498,5.84903,5.84979,15000000.0
2006-08-01 11:13:00,5.85027,5.85031,5.85012,5.85028,11000000.0
2006-08-01 11:14:00,5.84986,5.85048,5.84912,5.84927,18000000.0
2006-08-01 11:15:00,5.84895,5.85042,5.84878,5.84952,11000000.0
2006-08-01 11:16:00,5.84994,5.84999,5.84921,5.84942,13000000.0
2006-08-01 11:17:00,5.84928,5.85066,5.84914,5.85025,13000000.0
2006-08-01 11:18:00,5.85063,5.85079,5.85048,5.85048,9000000.0
2006-08-01 11:19:00,5.85053,5.85138,5.85037,5.85037,17000000.0
2006-08-01 11:20:00,5.85072,5.85083,5.84952,5.84952,14000000.0
2006-08-01 11:21:00,5.85021,5.85073,5.85003,5.8503,14000000.0
2006-08-01 11:22:00,5.84959,5.85013,5.84892,5.84997,22000000.0
2006-08-01 11:23:00,5.84836,5.85021,5.84836,5.85021,8000000.0
2006-08-01 11:24:00,5.85048,5.85048,5.8491,5.84947,18000000.0
2006-08-01 11:25:00,5.84941,5.84941,5.84868,5.84885,9000000.0
2006-08-01 11:26:00,5.84878,5.85046,5.84878,5.85046,15000000.0
2006-08-01 11:27:00,5.8506,5.85076,5.84934,5.84934,10000000.0
2006-08-01 11:28:00,5.84918,5.85,5.84918,5.84984,13000000.0
2006-08-01 11:29:00,5.85001,5.85078,5.85001,5.85071,17000000.0
2006-08-01 11:30:00,5.85081,5.85104,5.85074,5.851,13000000.0
2006-08-01 11:31:00,5.85074,5.85101,5.85074,5.85089,12000000.0
2006-08-01 11:32:00,5.85066,5.85107,5.85066,5.85073,20000000.0
2006-08-01 11:33:00,5.85094,5.85116,5.85082,5.85111,16000000.0
2006-08-01 11:34:00,5.85091,5.85091,5.84958,5.84958,13000000.0
2006-08-01 11:35:00,5.84917,5.84992,5.84859,5.84881,14000000.0
2006-08-01 11:36:00,5.84915,5.85017,5.84915,5.85013,11000000.0
2006-08-01 11:37:00,5.8502,5.85083,5.85003,5.85059,16000000.0
2006-08-01 11:38:00,5.85091,5.85102,5.85074,5.8509,8000000.0
2006-08-01 11:39:00,5.84989,5.85072,5.84904,5.85005,11000000.0
2006-08-01 11:40:00,5.85022,5.85037,5.84929,5.84964,12000000.0
2006-08-01 11:41:00,5.85113,5.85181,5.84993,5.85181,10000000.0
2006-08-01 11:42:00,5.85119,5.85157,5.85044,5.85142,10000000.0
2006-08-01 11:43:00,5.8515,5.85181,5.84997,5.85025,17000000.0
2006-08-01 11:44:00,5.85111,5.85111,5.84979,5.85008,15000000.0
2006-08-01 11:45:00,5.85117,5.85169,5.84964,5.8501,16000000.0
2006-08-01 11:46:00,5.8506,5.85173,5.85059,5.85059,7000000.0
2006-08-01 11:47:00,5.85069,5.85178,5.85045,5.85045,16000000.0
2006-08-01 11:48:00,5.85015,5.85144,5.84998,5.8501,13000000.0
2006-08-01 11:49:00,5.85057,5.85084,5.84984,5.85066,10000000.0
2006-08-01 11:50:00,5.85052,5.85145,5.85016,5.85067,12000000.0
2006-08-01 11:51:00,5.85062,5.85172,5.85013,5.85147,14000000.0
2006-08-01 11:52:00,5.85133,5.85133,5.84948,5.85051,18000000.0
2006-08-01 11:53:00,5.85093,5.85117,5.84991,5.85068,16000000.0
2006-08-01 11:54:00,5.85045,5.85069,5.84944,5.84975,8000000.0
2006-08-01 11:55:00,5.85047,5.85056,5.84846,5.84909,8000000.0
2006-08-01 11:56:00,5.84963,5.84963,5.84851,5.84939,8000000.0
2006-08-01 11:57:00,5.8484,5.84879,5.84804,5.84811,11000000.0
2006-08-01 11:58:00,5.84752,5.8489,5.84751,5.8489,14000000.0
2006-08-01 11:59:00,5.84785,5.8489,5.84761,5.84819,11000000.0
2006-08-01 12:00:00,5.84826,5.84917,5.84768,5.84917,15000000.0
2006-08-01 12:01:00,5.84886,5.84886,5.84741,5.84741,13000000.0
2006-08-01 12:02:00,5.84666,5.8477,5.84538,5.84598,15000000.0
2006-08-01 12:03:00,5.84549,5.84598,5.84478,5.84521,11000000.0
2006-08-01 12:04:00,5.84478,5.84647,5.84467,5.84505,9000000.0
2006-08-01 12:05:00,5.84658,5.84689,5.84588,5.84664,9000000.0
2006-08-01 12:06:00,5.84741,5.84741,5.84609,5.84609,15000000.0
2006-08-01 12:07:00,5.84572,5.84715,5.84564,5.84571,11000000.0
2006-08-01 12:08:00,5.84691,5.84692,5.84615,5.84631,8000000.0
2006-08-01 12:09:00,5.84643,5.84754,5.84517,5.84643,18000000.0
2006-08-01 12:10:00,5.84634,5.84678,5.84579,5.8463,14000000.0
2006-08-01 12:11:00,5.84665,5.84697,5.84552,5.84571,9000000.0
2006-08-01 12:12:00,5.84689,5.84875,5.84689,5.84753,18000000.0
2006-08-01 12:13:00,5.84734,5.84751,5.84667,5.84736,12000000.0
2006-08-01 12:14:00,5.84696,5.84696,5.84499,5.84617,10000000.0
2006-08-01 12:15:00,5.8467,5.8467,5.84489,5.84515,8000000.0
2006-08-01 12:16:00,5.84583,5.8464,5.84461,5.84588,14000000.0
2006-08-01 12:17:00,5.84606,5.84661,5.84545,5.84596,13000000.0
2006-08-01 12:18:00,5.84593,5.84594,5.84478,5.84576,10000000.0
2006-08-01 12:19:00,5.84544,5.84614,5.84507,5.8458,11000000.0
2006-08-01 12:20:00,5.84479,5.84612,5.84479,5.84582,8000000.0
2006-08-01 12:21:00,5.84596,5.84662,5.84564,5.84661,20000000.0
2006-08-01 12:22:00,5.8465,5.84681,5.84553,5.84636,14000000.0
2006-08-01 12:23:00,5.84676,5.84684,5.84536,5.8468,11000000.0
2006-08-01 12:24:00,5.84695,5.84728,5.84695,5.84715,17000000.0
2006-08-01 12:25:00,5.847,5.847,5.84613,5.84667,12000000.0
2006-08-01 12:26:00,5.84596,5.84683,5.84553,5.84676,7000000.0
2006-08-01 12:27:00,5.84679,5.84679,5.84528,5.84609,7000000.0
2006-08-01 12:28:00,5.84572,5.84639,5.84491,5.84536,19000000.0
2006-08-01 12:29:00,5.8454,5.84642,5.8452,5.8459,12000000.0
2006-08-01 12:30:00,5.84623,5.84643,5.84518,5.84631,10000000.0
2006-08-01 12:31:00,5.846,5.84649,5.84525,5.84649,12000000.0
2006-08-01 12:32:00,5.84581,5.84607,5.84467,5.84536,12000000.0
2006-08-01 12:33:00,5.84502,5.84577,5.84436,5.84436,15000000.0
2006-08-01 12:34:00,5.84496,5.84549,5.84449,5.84545,12000000.0
2006-08-01 12:35:00,5.8454,5.84566,5.84453,5.8456,12000000.0
2006-08-01 12:36:00,5.84405,5.84583,5.84327,5.84507,15000000.0
2006-08-01 12:37:00,5.84481,5.84507,5.84334,5.84361,8000000.0
2006-08-01 12:38:00,5.84394,5.8453,5.84385,5.84426,15000000.0
2006-08-01 12:39:00,5.84409,5.84505,5.84324,5.84388,14000000.0
2006-08-01 12:40:00,5.84392,5.84496,5.84326,5.84476,18000000.0
2006-08-01 12:41:00,5.84413,5.84522,5.84379,5.84395,11000000.0
2006-08-01 12:42:00,5.8434,5.84437,5.8434,5.84433,17000000.0
2006-08-01 12:43:00,5.84449,5.84449,5.84343,5.84384,11000000.0
2006-08-01 12:44:00,5.84395,5.84404,5.84237,5.84237,13000000.0
2006-08-01 12:45:00,5.84198,5.84222,5.84045,5.84112,10000000.0
2006-08-01 12:46:00,5.84075,5.84131,5.83913,5.84131,20000000.0
2006-08-01 12:47:00,5.84131,5.84175,5.84081,5.84168,10000000.0
2006-08-01 12:48:00,5.84186,5.84245,5.8411,5.84127,10000000.0
2006-08-01 12:49:00,5.84136,5.84215,5.84088,5.84179,15000000.0
2006-08-01 12:50:00,5.84211,5.84221,5.84068,5.8416,14000000.0
2006-08-01 12:51:00,5.84118,5.84173,5.83994,5.84158,14000000.0
2006-08-01 12:52:00,5.84077,5.8413,5.84037,5.84095,9000000.0
2006-08-01 12:53:00,5.84066,5.84113,5.84029,5.84093,9000000.0
2006-08-01 12:54:00,5.84046,5.84046,5.83824,5.83874,20000000.0
2006-08-01 12:55:00,5.83929,5.84029,5.83817,5.84029,12000000.0
2006-08-01 12:56:00,5.8401,5.84013,5.83811,5.83811,7000000.0
2006-08-01 12:57:00,5.84002,5.84002,5.83816,5.83904,13000000.0
2006-08-01 12:58:00,5.83916,5.83986,5.83867,5.83939,16000000.0
2006-08-01 12:59:00,5.83793,5.84041,5.83793,5.83937,14000000.0
2006-08-01 13:00:00,5.83996,5.84033,5.83886,5.84033,12000000.0
2006-08-01 13:01:00,5.8398,5.84104,5.83895,5.83967,17000000.0
2006-08-01 13:02:00,5.83977,5.84083,5.83957,5.84023,10000000.0
2006-08-01 13:03:00,5.8402,5.8411,5.83916,5.84021,22000000.0
2006-08-01 13:04:00,5.84024,5.84138,5.83979,5.84099,20000000.0
2006-08-01 13:05:00,5.84109,5.8416,5.84006,5.84086,14000000.0
2006-08-01 13:06:00,5.84102,5.84174,5.83898,5.83982,17000000.0
2006-08-01 13:07:00,5.8393,5.84036,5.83874,5.83985,22000000.0
2006-08-01 13:08:00,5.83938,5.83938,5.83805,5.83932,12000000.0
2006-08-01 13:09:00,5.83939,5.83954,5.83844,5.83938,12000000.0
2006-08-01 13:10:00,5.83883,5.83983,5.83761,5.83822,20000000.0
2006-08-01 13:11:00,5.83798,5.83869,5.83691,5.83855,12000000.0
2006-08-01 13:12:00,5.83897,5.83897,5.83778,5.83897,16000000.0
2006-08-01 13:13:00,5.83743,5.83808,5.83648,5.8376,14000000.0
2006-08-01 13:14:00,5.83751,5.83751,5.83574,5.83738,17000000.0
2006-08-01 13:15:00,5.83557,5.83784,5.83555,5.8377,7000000.0
2006-08-01 13:16:00,5.836,5.83764,5.836,5.83726,9000000.0
2006-08-01 13:17:00,5.83836,5.83896,5.83733,5.83821,15000000.0
2006-08-01 13:18:00,5.83934,5.83934,5.83748,5.83863,17000000.0
2006-08-01 13:19:00,5.83935,5.83953,5.83778,5.83778,15000000.0
2006-08-01 13:20:00,5.83798,5.83923,5.83798,5.8385,12000000.0
2006-08-01 13:21:00,5.83889,5.83993,5.83774,5.83826,24000000.0
2006-08-01 13:22:00,5.83852,5.83976,5.83804,5.83911,12000000.0
2006-08-01 13:23:00,5.83894,5.83934,5.83741,5.83741,12000000.0
2006-08-01 13:24:00,5.83757,5.83945,5.83749,5.83871,18000000.0
2006-08-01 13:25:00,5.83877,5.8393,5.83789,5.83905,12000000.0
2006-08-01 13:26:00,5.83906,5.83906,5.83758,5.83769,12000000.0
2006-08-01 13:27:00,5.83797,5.83887,5.83797,5.83831,9000000.0
2006-08-01 13:28:00,5.83903,5.8392,5.83763,5.83855,15000000.0
2006-08-01 13:29:00,5.83879,5.83883,5.83761,5.83883,14000000.0
2006-08-01 13:30:00,5.83847,5.83847,5.83783,5.83783,11000000.0
2006-08-01 13:31:00,5.83812,5.83884,5.83792,5.8381,11000000.0
2006-08-01 13:32:00,5.83714,5.83759,5.83668,5.83759,8000000.0
2006-08-01 13:33:00,5.83815,5.839,5.83779,5.83847,14000000.0
2006-08-01 13:34:00,5.83893,5.83912,5.83712,5.83769,11000000.0
2006-08-01 13:35:00,5.83808,5.83912,5.83774,5.83806,16000000.0
2006-08-01 13:36:00,5.83863,5.83911,5.83805,5.83831,8000000.0
2006-08-01 13:37:00,5.83805,5.83884,5.83767,5.83878,17000000.0
2006-08-01 13:38:00,5.83825,5.83844,5.83696,5.83782,14000000.0
2006-08-01 13:39:00,5.8378,5.8378,5.83666,5.83779,10000000.0
2006-08-01 13:40:00,5.83757,5.83757,5.83665,5.83682,8000000.0
2006-08-01 13:41:00,5.83828,5.83828,5.83691,5.83717,11000000.0
2006-08-01 13:42:00,5.83685,5.83695,5.83584,5.83692,14000000.0
2006-08-01 13:43:00,5.83719,5.83742,5.83603,5.83643,11000000.0
2006-08-01 13:44:00,5.83699,5.83775,5.83649,5.83775,11000000.0
2006-08-01 13:45:00,5.83784,5.83852,5.8374,5.83754,14000000.0
2006-08-01 13:46:00,5.83775,5.83846,5.83722,5.83846,11000000.0
2006-08-01 13:47:00,5.83848,5.83878,5.83758,5.83835,13000000.0
2006-08-01 13:48:00,5.83858,5.8392,5.83774,5.83833,14000000.0
2006-08-01 13:49:00,5.83875,5.8399,5.8386,5.83989,12000000.0
2006-08-01 13:50:00,5.83976,5.83978,5.83805,5.83897,16000000.0
2006-08-01 13:51:00,5.83872,5.83921,5.83725,5.83802,14000000.0
2006-08-01 13:52:00,5.83783,5.83833,5.83734,5.83833,10000000.0
2006-08-01 13:53:00,5.83713,5.83798,5.83713,5.83727,10000000.0
2006-08-01 13:54:00,5.83671,5.83767,5.83624,5.83767,8000000.0
2006-08-01 13:55:00,5.83866,5.83925,5.83754,5.83793,13000000.0
2006-08-01 13:56:00,5.83791,5.83924,5.83781,5.83901,17000000.0
2006-08-01 13:57:00,5.83958,5.83958,5.8378,5.8378,13000000.0
2006-08-01 13:58:00,5.83832,5.83832,5.83758,5.83763,7000000.0
2006-08-01 13:59:00,5.83735,5.83893,5.83735,5.83893,9000000.0
2006-08-01 14:00:00,5.8388,5.83935,5.83851,5.83894,7000000.0
2006-08-01 14:01:00,5.8381,5.8384,5.83719,5.83726,11000000.0
2006-08-01 14:02:00,5.83753,5.83969,5.83723,5.83867,19000000.0
2006-08-01 14:03:00,5.83978,5.84,5.8389,5.83954,13000000.0
2006-08-01 14:04:00,5.83969,5.84023,5.83862,5.83925,22000000.0
2006-08-01 14:05:00,5.84012,5.8415,5.83929,5.8415,17000000.0
2006-08-01 14:06:00,5.84151,5.84151,5.84057,5.84069,11000000.0
2006-08-01 14:07:00,5.84043,5.84168,5.84012,5.84132,9000000.0
2006-08-01 14:08:00,5.84064,5.84093,5.83948,5.84093,11000000.0
2006-08-01 14:09:00,5.84026,5.84026,5.83897,5.83936,12000000.0
2006-08-01 14:10:00,5.83945,5.84085,5.83897,5.84085,13000000.0
2006-08-01 14:11:00,5.84065,5.84071,5.83955,5.84071,14000000.0
2006-08-01 14:12:00,5.83989,5.8411,5.83989,5.84096,11000000.0
2006-08-01 14:13:00,5.8405,5.84122,5.84012,5.84015,11000000.0
2006-08-01 14:14:00,5.84075,5.84278,5.84075,5.84278,7000000.0
2006-08-01 14:15:00,5.84325,5.84325,5.84172,5.84256,14000000.0
2006-08-01 14:16:00,5.84315,5.84315,5.84177,5.843,13000000.0
2006-08-01 14:17:00,5.84299,5.84338,5.8415,5.84245,22000000.0
2006-08-01 14:18:00,5.84248,5.84355,5.84191,5.84221,15000000.0
2006-08-01 14:19:00,5.84213,5.84297,5.84114,5.84247,12000000.0
2006-08-01 14:20:00,5.84231,5.84245,5.84085,5.84137,7000000.0
2006-08-01 14:21:00,5.84168,5.84242,5.84033,5.8408,13000000.0
2006-08-01 14:22:00,5.841,5.841,5.83979,5.84008,8000000.0
2006-08-01 14:23:00,5.84035,5.84092,5.83957,5.84092,11000000.0
2006-08-01 14:24:00,5.84079,5.84098,5.83958,5.83998,13000000.0
2006-08-01 14:25:00,5.84009,5.84085,5.83925,5.83998,15000000.0
2006-08-01 14:26:00,5.83975,5.84095,5.83935,5.84064,8000000.0
2006-08-01 14:27:00,5.83936,5.84076,5.83936,5.84042,10000000.0
2006-08-01 14:28:00,5.8407,5.84109,5.83894,5.83998,11000000.0
2006-08-01 14:29:00,5.8397,5.84097,5.8388,5.83989,21000000.0
2006-08-01 14:30:00,5.83997,5.84052,5.83576,5.83576,11000000.0
2006-08-01 14:31:00,5.83475,5.83721,5.83281,5.83496,17000000.0
2006-08-01 14:32:00,5.83554,5.83709,5.83436,5.83675,15000000.0
2006-08-01 14:33:00,5.8378,5.84123,5.83751,5.84123,8000000.0
2006-08-01 14:34:00,5.84131,5.8424,5.84063,5.84216,9000000.0
2006-08-01 14:35:00,5.84244,5.84244,5.84089,5.84099,11000000.0
2006-08-01 14:36:00,5.84158,5.84214,5.83973,5.84214,15000000.0
2006-08-01 14:37:00,5.84502,5.8481,5.84426,5.8481,8000000.0
2006-08-01 14:38:00,5.84893,5.84926,5.84794,5.84851,10000000.0
2006-08-01 14:39:00,5.84821,5.84823,5.84636,5.84823,19000000.0
2006-08-01 14:40:00,5.84864,5.84916,5.84681,5.84857,15000000.0
2006-08-01 14:41:00,5.8489,5.8489,5.84657,5.84775,15000000.0
2006-08-01 14:42:00,5.84827,5.85176,5.84728,5.85101,17000000.0
2006-08-01 14:43:00,5.85243,5.85331,5.85077,5.85077,15000000.0
2006-08-01 14:44:00,5.85265,5.85265,5.85038,5.85176,15000000.0
2006-08-01 14:45:00,5.85103,5.85108,5.84907,5.85074,9000000.0
2006-08-01 14:46:00,5.85059,5.85097,5.84985,5.84998,11000000.0
2006-08-01 14:47:00,5.84976,5.85125,5.84847,5.85042,12000000.0
2006-08-01 14:48:00,5.85074,5.8523,5.85009,5.85187,12000000.0
2006-08-01 14:49:00,5.8515,5.85201,5.84974,5.85064,12000000.0
2006-08-01 14:50:00,5.85172,5.85217,5.85073,5.85119,15000000.0
2006-08-01 14:51:00,5.85084,5.85195,5.85066,5.85195,10000000.0
2006-08-01 14:52:00,5.85146,5.85157,5.84971,5.84983,13000000.0
2006-08-01 14:53:00,5.84939,5.84988,5.84816,5.84922,13000000.0
2006-08-01 14:54:00,5.8488,5.84925,5.84821,5.84877,9000000.0
2006-08-01 14:55:00,5.84901,5.85029,5.84802,5.84862,16000000.0
2006-08-01 14:56:00,5.84912,5.84941,5.84731,5.84916,15000000.0
2006-08-01 14:57:00,5.84926,5.85203,5.84926,5.85203,15000000.0
2006-08-01 14:58:00,5.85188,5.85248,5.85076,5.85184,11000000.0
2006-08-01 14:59:00,5.85127,5.85155,5.8498,5.85155,14000000.0
2006-08-01 15:00:00,5.85152,5.85343,5.85068,5.85337,18000000.0
2006-08-01 15:01:00,5.85326,5.85384,5.85018,5.85037,12000000.0
2006-08-01 15:02:00,5.84845,5.85107,5.84842,5.85107,7000000.0
2006-08-01 15:03:00,5.85116,5.85116,5.84919,5.85055,18000000.0
2006-08-01 15:04:00,5.84999,5.85049,5.8477,5.84927,21000000.0
2006-08-01 15:05:00,5.84892,5.8494,5.84806,5.84846,13000000.0
2006-08-01 15:06:00,5.84994,5.84998,5.84879,5.84879,14000000.0
2006-08-01 15:07:00,5.8489,5.85019,5.84868,5.84941,22000000.0
2006-08-01 15:08:00,5.84991,5.85061,5.84958,5.85022,10000000.0
2006-08-01 15:09:00,5.85046,5.85071,5.84945,5.85031,9000000.0
2006-08-01 15:10:00,5.85089,5.85125,5.84916,5.85125,14000000.0
2006-08-01 15:11:00,5.85045,5.85098,5.84899,5.85063,12000000.0
2006-08-01 15:12:00,5.85059,5.85111,5.84958,5.84998,13000000.0
2006-08-01 15:13:00,5.84915,5.85084,5.84883,5.8508,12000000.0
2006-08-01 15:14:00,5.85005,5.85005,5.84785,5.84805,10000000.0
2006-08-01 15:15:00,5.84754,5.84825,5.84693,5.84789,16000000.0
2006-08-01 15:16:00,5.84826,5.84901,5.84792,5.84829,15000000.0
2006-08-01 15:17:00,5.84828,5.84974,5.84824,5.84944,14000000.0
2006-08-01 15:18:00,5.84958,5.85,5.84819,5.849,12000000.0
2006-08-01 15:19:00,5.84905,5.84905,5.84762,5.84801,11000000.0
2006-08-01 15:20:00,5.84722,5.84835,5.84618,5.84733,14000000.0
2006-08-01 15:21:00,5.84687,5.8479,5.84687,5.84704,14000000.0
2006-08-01 15:22:00,5.84709,5.84782,5.8466,5.84762,10000000.0
2006-08-01 15:23:00,5.84711,5.8475,5.84675,5.84733,11000000.0
2006-08-01 15:24:00,5.84688,5.84747,5.84631,5.84679,10000000.0
2006-08-01 15:25:00,5.84711,5.84727,5.84568,5.84687,16000000.0
2006-08-01 15:26:00,5.84706,5.84706,5.84542,5.84648,15000000.0
2006-08-01 15:27:00,5.84544,5.84614,5.84477,5.84589,10000000.0
2006-08-01 15:28:00,5.84545,5.84622,5.84487,5.84508,11000000.0
2006-08-01 15:29:00,5.84445,5.84559,5.84348,5.84485,19000000.0
2006-08-01 15:30:00,5.84625,5.84625,5.84298,5.8436,10000000.0
2006-08-01 15:31:00,5.84385,5.84509,5.84319,5.84509,14000000.0
2006-08-01 15:32:00,5.8445,5.84533,5.84299,5.8453,12000000.0
2006-08-01 15:33:00,5.84434,5.84454,5.84325,5.84438,20000000.0
2006-08-01 15:34:00,5.84439,5.84454,5.84339,5.84453,12000000.0
2006-08-01 15:35:00,5.84403,5.84578,5.84396,5.84499,12000000.0
2006-08-01 15:36:00,5.84301,5.84435,5.84253,5.84395,10000000.0
2006-08-01 15:37:00,5.8428,5.8448,5.8428,5.84359,10000000.0
2006-08-01 15:38:00,5.84396,5.84411,5.84295,5.84346,13000000.0
2006-08-01 15:39:00,5.84373,5.84425,5.84302,5.84332,7000000.0
2006-08-01 15:40:00,5.84338,5.84362,5.84268,5.84362,10000000.0
2006-08-01 15:41:00,5.84295,5.84333,5.84186,5.84186,9000000.0
2006-08-01 15:42:00,5.84226,5.84335,5.84224,5.84254,13000000.0
2006-08-01 15:43:00,5.84362,5.84362,5.84214,5.84291,16000000.0
2006-08-01 15:44:00,5.84242,5.84341,5.84225,5.84319,14000000.0
2006-08-01 15:45:00,5.84337,5.8435,5.84191,5.84343,15000000.0
2006-08-01 15:46:00,5.84344,5.84372,5.84167,5.84299,13000000.0
2006-08-01 15:47:00,5.84197,5.84229,5.84034,5.84078,9000000.0
2006-08-01 15:48:00,5.84054,5.84074,5.83851,5.83995,21000000.0
2006-08-01 15:49:00,5.84064,5.84091,5.839,5.84091,23000000.0
2006-08-01 15:50:00,5.84093,5.84193,5.83996,5.84123,12000000.0
2006-08-01 15:51:00,5.84027,5.8411,5.83955,5.84104,19000000.0
2006-08-01 15:52:00,5.83991,5.84178,5.83991,5.84144,15000000.0
2006-08-01 15:53:00,5.84098,5.84171,5.83926,5.83926,14000000.0
2006-08-01 15:54:00,5.8402,5.8412,5.83937,5.84029,15000000.0
2006-08-01 15:55:00,5.84025,5.84162,5.84015,5.84145,12000000.0
2006-08-01 15:56:00,5.84195,5.84258,5.84049,5.84103,18000000.0
2006-08-01 15:57:00,5.84174,5.8427,5.84122,5.84133,10000000.0
2006-08-01 15:58:00,5.84222,5.84276,5.84149,5.8418,22000000.0
2006-08-01 15:59:00,5.8425,5.8425,5.84088,5.84241,12000000.0
2006-08-01 16:00:00,5.84347,5.84988,5.84347,5.84917,12000000.0
2006-08-01 16:01:00,5.8509,5.8509,5.84743,5.84989,12000000.0
2006-08-01 16:02:00,5.84925,5.8507,5.84893,5.85028,13000000.0
2006-08-01 16:03:00,5.84971,5.85046,5.84918,5.84958,13000000.0
2006-08-01 16:04:00,5.8494,5.85213,5.84928,5.85148,11000000.0
2006-08-01 16:05:00,5.85066,5.85117,5.84976,5.85074,9000000.0
2006-08-01 16:06:00,5.84898,5.84959,5.84736,5.84891,14000000.0
2006-08-01 16:07:00,5.84903,5.85014,5.84801,5.84875,15000000.0
2006-08-01 16:08:00,5.84881,5.84937,5.84674,5.84712,15000000.0
2006-08-01 16:09:00,5.84702,5.84791,5.84561,5.84791,17000000.0
2006-08-01 16:10:00,5.84817,5.84886,5.84718,5.84746,14000000.0
2006-08-01 16:11:00,5.84713,5.84932,5.84677,5.84915,9000000.0
2006-08-01 16:12:00,5.84833,5.85038,5.84742,5.85036,15000000.0
2006-08-01 16:13:00,5.85045,5.85113,5.84981,5.85068,14000000.0
2006-08-01 16:14:00,5.84955,5.85027,5.84619,5.8468,12000000.0
2006-08-01 16:15:00,5.84572,5.84826,5.84558,5.84813,14000000.0
2006-08-01 16:16:00,5.84818,5.84882,5.8466,5.84674,13000000.0
2006-08-01 16:17:00,5.84802,5.84899,5.84638,5.84899,18000000.0
2006-08-01 16:18:00,5.85032,5.85186,5.85027,5.85031,13000000.0
2006-08-01 16:19:00,5.8497,5.85457,5.8497,5.85385,8000000.0
2006-08-01 16:20:00,5.85451,5.85514,5.85305,5.85414,13000000.0
2006-08-01 16:21:00,5.85335,5.85458,5.8524,5.85458,12000000.0
2006-08-01 16:22:00,5.85483,5.85483,5.85239,5.85239,11000000.0
2006-08-01 16:23:00,5.85234,5.85365,5.85011,5.85365,14000000.0
2006-08-01 16:24:00,5.85321,5.85383,5.85199,5.85316,15000000.0
2006-08-01 16:25:00,5.85372,5.85464,5.85273,5.85461,11000000.0
2006-08-01 16:26:00,5.85423,5.85606,5.85382,5.85566,8000000.0
2006-08-01 16:27:00,5.85523,5.85674,5.85508,5.85645,10000000.0
2006-08-01 16:28:00,5.85621,5.85621,5.85455,5.85485,15000000.0
2006-08-01 16:29:00,5.85572,5.85629,5.85485,5.85548,7000000.0
2006-08-01 16:30:00,5.85455,5.85472,5.8528,5.85445,16000000.0
2006-08-01 16:31:00,5.854,5.85429,5.85297,5.85422,14000000.0
2006-08-01 16:32:00,5.85393,5.854,5.85269,5.8535,7000000.0
2006-08-01 16:33:00,5.85433,5.85489,5.85361,5.85443,8000000.0
2006-08-01 16:34:00,5.85292,5.85394,5.85268,5.85338,8000000.0
2006-08-01 16:35:00,5.85251,5.85335,5.85209,5.85286,9000000.0
2006-08-01 16:36:00,5.85324,5.85357,5.85177,5.85278,13000000.0
2006-08-01 16:37:00,5.85303,5.85303,5.8508,5.85084,18000000.0
2006-08-01 16:38:00,5.85064,5.85084,5.8487,5.84959,18000000.0
2006-08-01 16:39:00,5.84911,5.84956,5.84727,5.84727,20000000.0
2006-08-01 16:40:00,5.84909,5.84929,5.8475,5.84889,13000000.0
2006-08-01 16:41:00,5.84757,5.84932,5.84757,5.8486,20000000.0
2006-08-01 16:42:00,5.84972,5.84972,5.8478,5.84952,18000000.0
2006-08-01 16:43:00,5.84951,5.84972,5.84784,5.84881,15000000.0
2006-08-01 16:44:00,5.84863,5.84996,5.84831,5.8495,20000000.0
2006-08-01 16:45:00,5.84948,5.84985,5.84717,5.84717,13000000.0
2006-08-01 16:46:00,5.84683,5.84807,5.84623,5.84804,15000000.0
2006-08-01 16:47:00,5.84739,5.84855,5.847,5.84789,8000000.0
2006-08-01 16:48:00,5.84804,5.84868,5.84696,5.84821,11000000.0
2006-08-01 16:49:00,5.84772,5.8484,5.84693,5.8484,12000000.0
2006-08-01 16:50:00,5.84811,5.84884,5.84729,5.84835,15000000.0
2006-08-01 16:51:00,5.84915,5.85083,5.84797,5.84988,18000000.0
2006-08-01 16:52:00,5.8495,5.85263,5.84931,5.85117,14000000.0
2006-08-01 16:53:00,5.85227,5.85227,5.85097,5.85182,8000000.0
2006-08-01 16:54:00,5.85178,5.85179,5.84951,5.85004,11000000.0
2006-08-01 16:55:00,5.85075,5.8521,5.8501,5.8501,12000000.0
2006-08-01 16:56:00,5.85016,5.85218,5.85016,5.85218,10000000.0
2006-08-01 16:57:00,5.85323,5.85345,5.85224,5.85303,8000000.0
2006-08-01 16:58:00,5.85046,5.85184,5.84992,5.84992,9000000.0
2006-08-01 16:59:00,5.85044,5.85074,5.84863,5.84937,13000000.0
2006-08-01 17:00:00,5.84834,5.84952,5.84834,5.84871,11000000.0
2006-08-01 17:01:00,5.849,5.84976,5.8481,5.84959,12000000.0
2006-08-01 17:02:00,5.84894,5.84913,5.84826,5.8483,10000000.0
2006-08-01 17:03:00,5.84966,5.8497,5.84802,5.84923,16000000.0
2006-08-01 17:04:00,5.8477,5.84952,5.8477,5.84943,13000000.0
2006-08-01 17:05:00,5.84885,5.84934,5.84781,5.84934,16000000.0
2006-08-01 17:06:00,5.84932,5.84948,5.84744,5.84782,12000000.0
2006-08-01 17:07:00,5.8494,5.84964,5.84821,5.84929,8000000.0
2006-08-01 17:08:00,5.84931,5.84931,5.84777,5.84857,21000000.0
2006-08-01 17:09:00,5.84826,5.84912,5.84814,5.84821,16000000.0
2006-08-01 17:10:00,5.84792,5.84861,5.8478,5.84814,11000000.0
2006-08-01 17:11:00,5.8484,5.8484,5.8473,5.84798,11000000.0
2006-08-01 17:12:00,5.84779,5.8487,5.84749,5.84854,9000000.0
2006-08-01 17:13:00,5.84935,5.85003,5.84854,5.84854,9000000.0
2006-08-01 17:14:00,5.84958,5.85033,5.84821,5.8492,17000000.0
2006-08-01 17:15:00,5.84933,5.84972,5.84846,5.84861,11000000.0
2006-08-01 17:16:00,5.84871,5.85011,5.84823,5.8491,15000000.0
2006-08-01 17:17:00,5.84936,5.84936,5.84689,5.84707,13000000.0
2006-08-01 17:18:00,5.84819,5.84819,5.84532,5.84698,15000000.0
2006-08-01 17:19:00,5.84598,5.84673,5.84534,5.84577,17000000.0
2006-08-01 17:20:00,5.84556,5.84645,5.84478,5.84568,12000000.0
2006-08-01 17:21:00,5.84572,5.84682,5.84567,5.84626,7000000.0
2006-08-01 17:22:00,5.84565,5.84565,5.8433,5.84511,14000000.0
2006-08-01 17:23:00,5.8453,5.8455,5.84419,5.84462,13000000.0
2006-08-01 17:24:00,5.84462,5.84475,5.84379,5.84434,9000000.0
2006-08-01 17:25:00,5.84405,5.84442,5.84234,5.84367,11000000.0
2006-08-01 17:26:00,5.84316,5.84478,5.84316,5.84436,16000000.0
2006-08-01 17:27:00,5.84473,5.84511,5.84383,5.84428,9000000.0
2006-08-01 17:28:00,5.84433,5.84522,5.84392,5.84399,15000000.0
2006-08-01 17:29:00,5.84422,5.84511,5.84395,5.84452,11000000.0
2006-08-01 17:30:00,5.84531,5.84547,5.8432,5.8432,19000000.0
2006-08-01 17:31:00,5.8425,5.84289,5.84117,5.84144,11000000.0
2006-08-01 17:32:00,5.84254,5.84345,5.8421,5.84217,9000000.0
2006-08-01 17:33:00,5.84243,5.84467,5.84243,5.84365,10000000.0
2006-08-01 17:34:00,5.84397,5.84397,5.84178,5.84289,14000000.0
2006-08-01 17:35:00,5.84231,5.84258,5.84142,5.84221,13000000.0
2006-08-01 17:36:00,5.84144,5.84273,5.84114,5.84195,11000000.0
2006-08-01 17:37:00,5.84226,5.84306,5.84106,5.8428,15000000.0
2006-08-01 17:38:00,5.842,5.84336,5.8419,5.84328,17000000.0
2006-08-01 17:39:00,5.8435,5.84367,5.8414,5.84183,8000000.0
2006-08-01 17:40:00,5.84041,5.84212,5.84038,5.8409,12000000.0
2006-08-01 17:41:00,5.84099,5.84144,5.83782,5.8381,21000000.0
2006-08-01 17:42:00,5.83825,5.83825,5.83658,5.83739,13000000.0
2006-08-01 17:43:00,5.83723,5.83798,5.83646,5.83782,11000000.0
2006-08-01 17:44:00,5.83791,5.83868,5.8365,5.83701,19000000.0
2006-08-01 17:45:00,5.83703,5.83831,5.83698,5.83744,10000000.0
2006-08-01 17:46:00,5.83719,5.83748,5.83623,5.83706,13000000.0
2006-08-01 17:47:00,5.83758,5.83765,5.83645,5.83645,9000000.0
2006-08-01 17:48:00,5.8376,5.8384,5.8368,5.83755,14000000.0
2006-08-01 17:49:00,5.83731,5.83908,5.83707,5.83891,14000000.0
2006-08-01 17:50:00,5.83897,5.84023,5.838,5.84023,17000000.0
2006-08-01 17:51:00,5.84011,5.84019,5.83844,5.83922,13000000.0
2006-08-01 17:52:00,5.83879,5.83879,5.83702,5.8378,24000000.0
2006-08-01 17:53:00,5.8378,5.83791,5.83639,5.83639,16000000.0
2006-08-01 17:54:00,5.83622,5.83708,5.83585,5.83686,16000000.0
2006-08-01 17:55:00,5.83585,5.83652,5.83486,5.83594,13000000.0
2006-08-01 17:56:00,5.83502,5.83556,5.83373,5.83501,15000000.0
2006-08-01 17:57:00,5.83534,5.83534,5.83346,5.83443,10000000.0
2006-08-01 17:58:00,5.83399,5.83483,5.83301,5.83371,15000000.0
2006-08-01 17:59:00,5.83459,5.83488,5.83339,5.83422,13000000.0
2006-08-01 18:00:00,5.83269,5.83378,5.83269,5.83378,7000000.0
2006-08-01 18:01:00,5.83368,5.83432,5.83315,5.83315,18000000.0
2006-08-01 18:02:00,5.83363,5.83412,5.83268,5.83286,17000000.0
2006-08-01 18:03:00,5.83338,5.83475,5.83313,5.83421,16000000.0
2006-08-01 18:04:00,5.83317,5.83338,5.82933,5.83143,14000000.0
2006-08-01 18:05:00,5.83004,5.83065,5.82922,5.83058,13000000.0
2006-08-01 18:06:00,5.83094,5.83094,5.82671,5.82671,18000000.0
2006-08-01 18:07:00,5.82563,5.82639,5.82463,5.82517,12000000.0
2006-08-01 18:08:00,5.82448,5.82587,5.8235,5.82437,18000000.0
2006-08-01 18:09:00,5.82507,5.82543,5.82221,5.82362,12000000.0
2006-08-01 18:10:00,5.82392,5.82392,5.8227,5.82342,13000000.0
2006-08-01 18:11:00,5.82366,5.82436,5.82299,5.82355,10000000.0
2006-08-01 18:12:00,5.82269,5.82269,5.82089,5.82089,11000000.0
2006-08-01 18:13:00,5.82197,5.82223,5.81977,5.81981,14000000.0
2006-08-01 18:14:00,5.81874,5.82078,5.81857,5.82078,10000000.0
2006-08-01 18:15:00,5.82051,5.82109,5.8165,5.8165,10000000.0
2006-08-01 18:16:00,5.81574,5.81574,5.81412,5.81546,9000000.0
2006-08-01 18:17:00,5.81465,5.81716,5.81433,5.81555,18000000.0
2006-08-01 18:18:00,5.81793,5.82002,5.81791,5.82002,14000000.0
2006-08-01 18:19:00,5.81993,5.81993,5.81885,5.81971,10000000.0
2006-08-01 18:20:00,5.81906,5.8197,5.81768,5.818,15000000.0
2006-08-01 18:21:00,5.8164,5.81839,5.81605,5.81672,18000000.0
2006-08-01 18:22:00,5.81808,5.81857,5.81691,5.81691,14000000.0
2006-08-01 18:23:00,5.81686,5.81686,5.81461,5.81486,7000000.0
2006-08-01 18:24:00,5.81532,5.81577,5.81435,5.81553,9000000.0
2006-08-01 18:25:00,5.81606,5.81677,5.81467,5.81677,13000000.0
2006-08-01 18:26:00,5.81744,5.81771,5.81649,5.81737,16000000.0
2006-08-01 18:27:00,5.81696,5.81883,5.81678,5.81834,14000000.0
2006-08-01 18:28:00,5.81904,5.81957,5.81773,5.81897,13000000.0
2006-08-01 18:29:00,5.81806,5.81992,5.81792,5.81992,11000000.0
2006-08-01 18:30:00,5.82166,5.82166,5.82024,5.82077,16000000.0
2006-08-01 18:31:00,5.82055,5.82176,5.81956,5.8216,12000000.0
2006-08-01 18:32:00,5.82033,5.82102,5.81912,5.82102,11000000.0
2006-08-01 18:33:00,5.81959,5.82052,5.81832,5.81832,13000000.0
2006-08-01 18:34:00,5.81937,5.81962,5.81791,5.81908,13000000.0
2006-08-01 18:35:00,5.81892,5.81933,5.81772,5.81772,18000000.0
2006-08-01 18:36:00,5.81753,5.81924,5.81724,5.81825,18000000.0
2006-08-01 18:37:00,5.81856,5.82012,5.81774,5.81905,18000000.0
2006-08-01 18:38:00,5.81882,5.82006,5.81878,5.82006,11000000.0
2006-08-01 18:39:00,5.82066,5.82096,5.8191,5.82068,11000000.0
2006-08-01 18:40:00,5.82075,5.82092,5.81981,5.81981,14000000.0
2006-08-01 18:41:00,5.81916,5.82039,5.81879,5.82011,16000000.0
2006-08-01 18:42:00,5.81999,5.82016,5.81817,5.81872,14000000.0
2006-08-01 18:43:00,5.8178,5.81834,5.81697,5.81697,10000000.0
2006-08-01 18:44:00,5.81774,5.81832,5.81681,5.8176,13000000.0
2006-08-01 18:45:00,5.81722,5.81804,5.81654,5.81784,13000000.0
2006-08-01 18:46:00,5.81767,5.81803,5.81605,5.81706,12000000.0
2006-08-01 18:47:00,5.81665,5.81768,5.81646,5.81742,14000000.0
2006-08-01 18:48:00,5.81818,5.81841,5.81704,5.81812,15000000.0
2006-08-01 18:49:00,5.81815,5.81815,5.81631,5.81715,12000000.0
2006-08-01 18:50:00,5.81824,5.81893,5.81803,5.8183,9000000.0
2006-08-01 18:51:00,5.81822,5.81908,5.81749,5.81829,17000000.0
2006-08-01 18:52:00,5.81722,5.81779,5.81722,5.81771,9000000.0
2006-08-01 18:53:00,5.81764,5.81792,5.81655,5.81705,14000000.0
2006-08-01 18:54:00,5.81695,5.81841,5.81695,5.81706,14000000.0
2006-08-01 18:55:00,5.81669,5.8175,5.81646,5.81707,10000000.0
2006-08-01 18:56:00,5.81711,5.81711,5.81541,5.8169,16000000.0
2006-08-01 18:57:00,5.81582,5.81645,5.8143,5.81481,17000000.0
2006-08-01 18:58:00,5.81438,5.81628,5.8142,5.81572,14000000.0
2006-08-01 18:59:00,5.81627,5.81627,5.81516,5.8157,14000000.0
2006-08-01 19:00:00,5.81487,5.81658,5.81457,5.8149,15000000.0
2006-08-01 19:01:00,5.81529,5.81621,5.81479,5.81597,15000000.0
2006-08-01 19:02:00,5.81574,5.81657,5.81446,5.81507,14000000.0
2006-08-01 19:03:00,5.81555,5.81629,5.81495,5.81533,14000000.0
2006-08-01 19:04:00,5.81552,5.81703,5.81508,5.816,12000000.0
2006-08-01 19:05:00,5.81595,5.81652,5.81511,5.81652,15000000.0
2006-08-01 19:06:00,5.81606,5.81671,5.81483,5.81559,16000000.0
2006-08-01 19:07:00,5.81489,5.8155,5.81391,5.81391,20000000.0
2006-08-01 19:08:00,5.81372,5.81492,5.81308,5.81308,8000000.0
2006-08-01 19:09:00,5.81267,5.81449,5.81267,5.81402,17000000.0
2006-08-01 19:10:00,5.81352,5.81469,5.81321,5.81353,9000000.0
2006-08-01 19:11:00,5.81496,5.81536,5.81413,5.81497,16000000.0
2006-08-01 19:12:00,5.81539,5.81793,5.81539,5.81793,13000000.0
2006-08-01 19:13:00,5.81769,5.81776,5.81648,5.81716,10000000.0
2006-08-01 19:14:00,5.81653,5.81744,5.81541,5.81727,20000000.0
2006-08-01 19:15:00,5.81567,5.81676,5.81556,5.81662,12000000.0
2006-08-01 19:16:00,5.81612,5.81632,5.81547,5.81547,8000000.0
2006-08-01 19:17:00,5.81552,5.81689,5.81489,5.81604,18000000.0
2006-08-01 19:18:00,5.81651,5.81717,5.81519,5.81665,11000000.0
2006-08-01 19:19:00,5.81636,5.81679,5.81545,5.81657,12000000.0
2006-08-01 19:20:00,5.81704,5.81704,5.81482,5.81655,14000000.0
2006-08-01 19:21:00,5.81684,5.81711,5.81541,5.81541,13000000.0
2006-08-01 19:22:00,5.817,5.81744,5.81539,5.81573,12000000.0
2006-08-01 19:23:00,5.81586,5.81706,5.81565,5.81706,14000000.0
2006-08-01 19:24:00,5.81794,5.81816,5.81655,5.81698,19000000.0
2006-08-01 19:25:00,5.81773,5.81782,5.81676,5.81729,8000000.0
2006-08-01 19:26:00,5.81705,5.818,5.81687,5.81727,7000000.0
2006-08-01 19:27:00,5.81905,5.81911,5.81722,5.81875,20000000.0
2006-08-01 19:28:00,5.81899,5.81999,5.81781,5.81781,17000000.0
2006-08-01 19:29:00,5.81808,5.81885,5.81771,5.81851,10000000.0
2006-08-01 19:30:00,5.81913,5.82011,5.81807,5.81934,15000000.0
2006-08-01 19:31:00,5.81902,5.81981,5.81834,5.81926,11000000.0
2006-08-01 19:32:00,5.81941,5.81997,5.81848,5.81923,9000000.0
2006-08-01 19:33:00,5.81977,5.82094,5.81917,5.82049,14000000.0
2006-08-01 19:34:00,5.82072,5.82072,5.81908,5.82047,17000000.0
2006-08-01 19:35:00,5.82035,5.82035,5.81936,5.81951,8000000.0
2006-08-01 19:36:00,5.81963,5.82064,5.81843,5.81948,15000000.0
2006-08-01 19:37:00,5.81886,5.82043,5.8188,5.81914,8000000.0
2006-08-01 19:38:00,5.82012,5.82019,5.81894,5.81915,15000000.0
2006-08-01 19:39:00,5.81864,5.82009,5.81808,5.81928,17000000.0
2006-08-01 19:40:00,5.81886,5.82048,5.81886,5.81964,16000000.0
2006-08-01 19:41:00,5.82003,5.82051,5.81939,5.82029,11000000.0
2006-08-01 19:42:00,5.81998,5.81999,5.81852,5.81954,15000000.0
2006-08-01 19:43:00,5.81937,5.82001,5.81913,5.81924,14000000.0
2006-08-01 19:44:00,5.81937,5.82087,5.81937,5.82031,14000000.0
2006-08-01 19:45:00,5.82016,5.82153,5.82012,5.8213,15000000.0
2006-08-01 19:46:00,5.8209,5.82133,5.82014,5.82089,15000000.0
2006-08-01 19:47:00,5.82094,5.82158,5.82001,5.82151,16000000.0
2006-08-01 19:48:00,5.82163,5.82184,5.82016,5.82184,16000000.0
2006-08-01 19:49:00,5.82143,5.82143,5.82026,5.82094,8000000.0
2006-08-01 19:50:00,5.82068,5.82144,5.82011,5.82035,9000000.0
2006-08-01 19:51:00,5.82039,5.82125,5.81939,5.82125,19000000.0
2006-08-01 19:52:00,5.82133,5.82159,5.82014,5.82019,11000000.0
2006-08-01 19:53:00,5.82015,5.82083,5.81923,5.82054,14000000.0
2006-08-01 19:54:00,5.82088,5.82099,5.81952,5.8207,18000000.0
2006-08-01 19:55:00,5.82035,5.82038,5.81949,5.81949,13000000.0
2006-08-01 19:56:00,5.81912,5.82068,5.81912,5.82061,10000000.0
2006-08-01 19:57:00,5.81957,5.82005,5.81901,5.81989,16000000.0
2006-08-01 19:58:00,5.81927,5.82096,5.81927,5.82032,15000000.0
2006-08-01 19:59:00,5.82033,5.8207,5.81935,5.81942,14000000.0
2006-08-01 20:00:00,5.81935,5.82068,5.81935,5.82042,11000000.0
2006-08-01 20:01:00,5.81985,5.82126,5.8193,5.82043,24000000.0
2006-08-01 20:02:00,5.82139,5.82156,5.82007,5.82007,11000000.0
2006-08-01 20:03:00,5.81978,5.82056,5.81936,5.82042,11000000.0
2006-08-01 20:04:00,5.81964,5.82139,5.81927,5.82028,10000000.0
2006-08-01 20:05:00,5.82053,5.8208,5.81972,5.82074,17000000.0
2006-08-01 20:06:00,5.82093,5.82093,5.81935,5.81999,10000000.0
2006-08-01 20:07:00,5.82016,5.82062,5.81945,5.81965,14000000.0
2006-08-01 20:08:00,5.82062,5.82104,5.81998,5.82002,13000000.0
2006-08-01 20:09:00,5.82008,5.82064,5.81924,5.82056,11000000.0
2006-08-01 20:10:00,5.82034,5.82054,5.81957,5.82054,11000000.0
2006-08-01 20:11:00,5.82056,5.82075,5.81943,5.82075,9000000.0
2006-08-01 20:12:00,5.82,5.82062,5.81886,5.82029,16000000.0
2006-08-01 20:13:00,5.81955,5.8198,5.8186,5.81915,11000000.0
2006-08-01 20:14:00,5.81885,5.8192,5.81779,5.8178,19000000.0
2006-08-01 20:15:00,5.81907,5.81907,5.81713,5.81824,13000000.0
2006-08-01 20:16:00,5.81809,5.81874,5.81725,5.81863,15000000.0
2006-08-01 20:17:00,5.81827,5.81827,5.81681,5.81681,8000000.0
2006-08-01 20:18:00,5.81701,5.81833,5.81701,5.81706,14000000.0
2006-08-01 20:19:00,5.8173,5.81856,5.81718,5.81834,14000000.0
2006-08-01 20:20:00,5.81731,5.81803,5.81617,5.81742,12000000.0
2006-08-01 20:21:00,5.81645,5.81829,5.81641,5.81757,9000000.0
2006-08-01 20:22:00,5.81784,5.81819,5.81693,5.81733,17000000.0
2006-08-01 20:23:00,5.81748,5.81793,5.81685,5.81793,11000000.0
2006-08-01 20:24:00,5.81817,5.81817,5.8162,5.81807,16000000.0
2006-08-01 20:25:00,5.81882,5.81891,5.81763,5.81817,11000000.0
2006-08-01 20:26:00,5.8181,5.81848,5.81764,5.8182,8000000.0
2006-08-01 20:27:00,5.81816,5.81843,5.8167,5.81737,13000000.0
2006-08-01 20:28:00,5.81723,5.8184,5.81621,5.81775,15000000.0
2006-08-01 20:29:00,5.81736,5.81799,5.81556,5.81638,16000000.0
2006-08-01 20:30:00,5.81578,5.81676,5.81572,5.81636,8000000.0
2006-08-01 20:31:00,5.81566,5.81748,5.81566,5.81653,18000000.0
2006-08-01 20:32:00,5.81623,5.81735,5.81609,5.81697,7000000.0
2006-08-01 20:33:00,5.81684,5.81737,5.81631,5.81725,13000000.0
2006-08-01 20:34:00,5.81722,5.81734,5.8157,5.8157,13000000.0
2006-08-01 20:35:00,5.81565,5.81695,5.81529,5.81695,9000000.0
2006-08-01 20:36:00,5.81727,5.81748,5.81577,5.81695,17000000.0
2006-08-01 20:37:00,5.81534,5.81707,5.81534,5.81589,14000000.0
2006-08-01 20:38:00,5.81591,5.8167,5.8154,5.8154,16000000.0
2006-08-01 20:39:00,5.81534,5.81716,5.81534,5.81595,14000000.0
2006-08-01 20:40:00,5.81604,5.81775,5.81601,5.81638,17000000.0
2006-08-01 20:41:00,5.81619,5.81738,5.81607,5.81638,16000000.0
2006-08-01 20:42:00,5.81745,5.81777,5.81562,5.81671,22000000.0
2006-08-01 20:43:00,5.81677,5.8178,5.81591,5.81661,18000000.0
2006-08-01 20:44:00,5.81627,5.81742,5.81627,5.81653,16000000.0
2006-08-01 20:45:00,5.81639,5.81714,5.81548,5.81548,8000000.0
2006-08-01 20:46:00,5.81532,5.81552,5.81522,5.81543,19000000.0
2006-08-01 20:47:00,5.81583,5.81674,5.8155,5.8155,12000000.0
2006-08-01 20:48:00,5.81549,5.81753,5.81549,5.81753,9000000.0
2006-08-01 20:49:00,5.81754,5.81754,5.81591,5.81614,19000000.0
2006-08-01 20:50:00,5.81608,5.81706,5.81538,5.81547,15000000.0
2006-08-01 20:51:00,5.8157,5.81696,5.8157,5.81686,9000000.0
2006-08-01 20:52:00,5.81605,5.81622,5.81502,5.81502,11000000.0
2006-08-01 20:53:00,5.81656,5.81759,5.81616,5.81753,15000000.0
2006-08-01 20:54:00,5.8157,5.81663,5.81527,5.81604,12000000.0
2006-08-01 20:55:00,5.81625,5.81692,5.81538,5.81543,18000000.0
2006-08-01 20:56:00,5.81618,5.81649,5.81499,5.81637,12000000.0
2006-08-01 20:57:00,5.81694,5.81694,5.8153,5.81607,13000000.0
2006-08-01 20:58:00,5.81723,5.81723,5.81581,5.81684,11000000.0
2006-08-01 20:59:00,5.81671,5.81689,5.81519,5.81519,11000000.0
2006-08-01 21:00:00,5.81662,5.81745,5.81599,5.81706,17000000.0
2006-08-01 21:01:00,5.81632,5.81724,5.81586,5.81724,10000000.0
2006-08-01 21:02:00,5.81629,5.8166,5.8157,5.8157,8000000.0
2006-08-01 21:03:00,5.81565,5.81752,5.81565,5.81646,19000000.0
2006-08-01 21:04:00,5.81718,5.81718,5.8152,5.81577,18000000.0
2006-08-01 21:05:00,5.81572,5.81621,5.8152,5.81606,14000000.0
2006-08-01 21:06:00,5.81556,5.8168,5.81527,5.81529,12000000.0
2006-08-01 21:07:00,5.81554,5.81633,5.81478,5.81478,10000000.0
2006-08-01 21:08:00,5.81472,5.81593,5.81468,5.81524,14000000.0
2006-08-01 21:09:00,5.81493,5.81594,5.81464,5.81486,16000000.0
2006-08-01 21:10:00,5.81445,5.8157,5.81445,5.8157,15000000.0
2006-08-01 21:11:00,5.81534,5.81534,5.81392,5.81392,13000000.0
2006-08-01 21:12:00,5.81381,5.8143,5.81376,5.8143,10000000.0
2006-08-01 21:13:00,5.81439,5.81439,5.81405,5.81405,14000000.0
2006-08-01 21:14:00,5.81462,5.81554,5.8146,5.81471,10000000.0
2006-08-01 21:15:00,5.81483,5.81598,5.81419,5.81425,15000000.0
2006-08-01 21:16:00,5.8154,5.81589,5.81472,5.81532,11000000.0
2006-08-01 21:17:00,5.81524,5.81524,5.81427,5.81499,13000000.0
2006-08-01 21:18:00,5.81442,5.81586,5.8138,5.81486,17000000.0
2006-08-01 21:19:00,5.81513,5.81513,5.81396,5.81411,12000000.0
2006-08-01 21:20:00,5.81367,5.81519,5.81367,5.81434,14000000.0
2006-08-01 21:21:00,5.8156,5.81564,5.81346,5.81399,11000000.0
2006-08-01 21:22:00,5.81412,5.81492,5.81369,5.81369,9000000.0
2006-08-01 21:23:00,5.81315,5.81497,5.81315,5.81456,7000000.0
2006-08-01 21:24:00,5.81444,5.81529,5.81389,5.81529,11000000.0
2006-08-01 21:25:00,5.81499,5.81529,5.8143,5.81463,7000000.0
2006-08-01 21:26:00,5.81434,5.81534,5.81402,5.81463,13000000.0
2006-08-01 21:27:00,5.81474,5.81526,5.81414,5.81526,11000000.0
2006-08-01 21:28:00,5.8156,5.8156,5.8141,5.81414,15000000.0
2006-08-01 21:29:00,5.81423,5.81503,5.81332,5.81346,12000000.0
2006-08-01 21:30:00,5.81272,5.81426,5.81272,5.81417,10000000.0
2006-08-01 21:31:00,5.81326,5.81489,5.8132,5.81446,10000000.0
2006-08-01 21:32:00,5.81384,5.8142,5.81279,5.81279,12000000.0
2006-08-01 21:33:00,5.81396,5.81436,5.81268,5.81345,19000000.0
2006-08-01 21:34:00,5.81388,5.81388,5.81217,5.81217,8000000.0
2006-08-01 21:35:00,5.81236,5.81424,5.81236,5.81367,20000000.0
2006-08-01 21:36:00,5.81351,5.81351,5.81192,5.81264,19000000.0
2006-08-01 21:37:00,5.81322,5.81365,5.81168,5.81307,19000000.0
2006-08-01 21:38:00,5.81289,5.8135,5.81226,5.81285,13000000.0
2006-08-01 21:39:00,5.81171,5.81292,5.81162,5.81219,17000000.0
2006-08-01 21:40:00,5.81333,5.81333,5.81163,5.81163,7000000.0
2006-08-01 21:41:00,5.81255,5.81314,5.81203,5.81248,11000000.0
2006-08-01 21:42:00,5.81316,5.81357,5.8119,5.8119,18000000.0
2006-08-01 21:43:00,5.8123,5.81388,5.8123,5.81381,13000000.0
2006-08-01 21:44:00,5.81398,5.81516,5.81332,5.81516,16000000.0
2006-08-01 21:45:00,5.8147,5.8147,5.81316,5.81371,11000000.0
2006-08-01 21:46:00,5.81325,5.81367,5.81289,5.8135,13000000.0
2006-08-01 21:47:00,5.81335,5.81335,5.81219,5.81291,13000000.0
2006-08-01 21:48:00,5.81296,5.81419,5.81274,5.81315,17000000.0
2006-08-01 21:49:00,5.81317,5.81358,5.8121,5.8121,8000000.0
2006-08-01 21:50:00,5.81384,5.81384,5.81185,5.81185,11000000.0
2006-08-01 21:51:00,5.81283,5.81366,5.81212,5.81245,13000000.0
2006-08-01 21:52:00,5.8124,5.81328,5.81193,5.81219,13000000.0
2006-08-01 21:53:00,5.81325,5.8141,5.81245,5.81245,14000000.0
2006-08-01 21:54:00,5.81251,5.8127,5.81221,5.81234,11000000.0
2006-08-01 21:55:00,5.81227,5.81377,5.81227,5.81269,17000000.0
2006-08-01 21:56:00,5.81405,5.81435,5.81298,5.81365,12000000.0
2006-08-01 21:57:00,5.81341,5.81354,5.81288,5.81288,16000000.0
2006-08-01 21:58:00,5.81307,5.81371,5.81293,5.81308,9000000.0
2006-08-01 21:59:00,5.81279,5.81388,5.81257,5.81257,18000000.0
2006-08-01 22:00:00,5.81211,5.81375,5.81211,5.81283,13000000.0
2006-08-01 22:01:00,5.8128,5.81324,5.81215,5.81318,11000000.0
2006-08-01 22:02:00,5.81317,5.81348,5.81178,5.81178,17000000.0
2006-08-01 22:03:00,5.8121,5.813,5.81161,5.81288,23000000.0
2006-08-01 22:04:00,5.81308,5.81334,5.81197,5.81253,15000000.0
2006-08-01 22:05:00,5.81221,5.81313,5.81188,5.81203,14000000.0
2006-08-01 22:06:00,5.81287,5.81326,5.81199,5.8122,15000000.0
2006-08-01 22:07:00,5.81195,5.81292,5.81193,5.81217,9000000.0
2006-08-01 22:08:00,5.81193,5.81246,5.81101,5.81246,18000000.0
2006-08-01 22:09:00,5.81216,5.81259,5.81088,5.81088,11000000.0
2006-08-01 22:10:00,5.81057,5.81247,5.81057,5.81182,7000000.0
2006-08-01 22:11:00,5.81113,5.81225,5.81098,5.81152,8000000.0
2006-08-01 22:12:00,5.81114,5.81265,5.81037,5.81172,16000000.0
2006-08-01 22:13:00,5.81111,5.81184,5.81035,5.81044,24000000.0
2006-08-01 22:14:00,5.81081,5.81199,5.81074,5.81187,9000000.0
2006-08-01 22:15:00,5.81208,5.81213,5.81042,5.81042,10000000.0
2006-08-01 22:16:00,5.81055,5.81197,5.81055,5.81142,13000000.0
2006-08-01 22:17:00,5.81164,5.81217,5.81072,5.81072,20000000.0
2006-08-01 22:18:00,5.81066,5.81115,5.8106,5.81115,11000000.0
2006-08-01 22:19:00,5.81134,5.81166,5.81096,5.81166,15000000.0
2006-08-01 22:20:00,5.81184,5.81215,5.81067,5.81067,16000000.0
2006-08-01 22:21:00,5.81085,5.8128,5.81085,5.8113,12000000.0
2006-08-01 22:22:00,5.81189,5.81257,5.81114,5.81114,14000000.0
2006-08-01 22:23:00,5.81091,5.81115,5.81064,5.81064,11000000.0
2006-08-01 22:24:00,5.81195,5.81259,5.81119,5.81212,16000000.0
2006-08-01 22:25:00,5.81218,5.81218,5.81099,5.81119,14000000.0
2006-08-01 22:26:00,5.81147,5.8119,5.81076,5.81173,10000000.0
2006-08-01 22:27:00,5.81148,5.81148,5.80974,5.81014,14000000.0
2006-08-01 22:28:00,5.80992,5.81134,5.80949,5.80965,12000000.0
2006-08-01 22:29:00,5.81097,5.81148,5.81025,5.81111,13000000.0
2006-08-01 22:30:00,5.81024,5.81202,5.81012,5.81202,8000000.0
2006-08-01 22:31:00,5.81162,5.81162,5.81077,5.81111,11000000.0
2006-08-01 22:32:00,5.81114,5.81171,5.8107,5.81098,20000000.0
2006-08-01 22:33:00,5.81098,5.81177,5.81076,5.811,11000000.0
2006-08-01 22:34:00,5.8107,5.81219,5.81065,5.81169,10000000.0
2006-08-01 22:35:00,5.81129,5.81226,5.81105,5.81105,13000000.0
2006-08-01 22:36:00,5.81071,5.81179,5.81071,5.81179,9000000.0
2006-08-01 22:37:00,5.81115,5.81169,5.80985,5.80985,13000000.0
2006-08-01 22:38:00,5.81062,5.81136,5.8102,5.81042,9000000.0
2006-08-01 22:39:00,5.81033,5.81056,5.8095,5.81,12000000.0
2006-08-01 22:40:00,5.81148,5.81159,5.81005,5.81005,9000000.0
2006-08-01 22:41:00,5.81037,5.81164,5.80958,5.80974,14000000.0
2006-08-01 22:42:00,5.80982,5.81133,5.80972,5.81035,13000000.0
2006-08-01 22:43:00,5.81071,5.81116,5.81036,5.81111,12000000.0
2006-08-01 22:44:00,5.81125,5.81125,5.80993,5.81092,15000000.0
2006-08-01 22:45:00,5.81051,5.8113,5.80952,5.81006,13000000.0
2006-08-01 22:46:00,5.80985,5.81028,5.80892,5.80892,14000000.0
2006-08-01 22:47:00,5.80925,5.81074,5.80925,5.81019,15000000.0
2006-08-01 22:48:00,5.81051,5.81078,5.80953,5.81046,13000000.0
2006-08-01 22:49:00,5.81134,5.81134,5.80963,5.81052,13000000.0
2006-08-01 22:50:00,5.81009,5.81082,5.80924,5.80997,15000000.0
2006-08-01 22:51:00,5.81081,5.81135,5.80957,5.81017,14000000.0
2006-08-01 22:52:00,5.81051,5.81072,5.8098,5.8098,9000000.0
2006-08-01 22:53:00,5.80945,5.81099,5.80939,5.81099,15000000.0
2006-08-01 22:54:00,5.80998,5.81062,5.80968,5.81052,17000000.0
2006-08-01 22:55:00,5.81075,5.81139,5.80987,5.80987,16000000.0
2006-08-01 22:56:00,5.81151,5.81211,5.81045,5.81101,13000000.0
2006-08-01 22:57:00,5.81123,5.81202,5.81123,5.81202,8000000.0
2006-08-01 22:58:00,5.81169,5.81169,5.81003,5.81003,8000000.0
2006-08-01 22:59:00,5.81146,5.81183,5.81009,5.81053,19000000.0
2006-08-01 23:00:00,5.81119,5.81291,5.81119,5.8116,10000000.0
2006-08-01 23:01:00,5.81145,5.81145,5.81041,5.81105,7000000.0
2006-08-01 23:02:00,5.81025,5.81143,5.81018,5.81032,15000000.0
2006-08-01 23:03:00,5.81041,5.81126,5.80999,5.81027,17000000.0
2006-08-01 23:04:00,5.8101,5.8114,5.80998,5.81069,19000000.0
2006-08-01 23:05:00,5.81049,5.81049,5.80942,5.80942,9000000.0
2006-08-01 23:06:00,5.80965,5.81077,5.80961,5.80961,12000000.0
2006-08-01 23:07:00,5.80949,5.81026,5.80888,5.80995,14000000.0
2006-08-01 23:08:00,5.81078,5.81098,5.80989,5.81015,16000000.0
2006-08-01 23:09:00,5.80982,5.81051,5.80928,5.81051,9000000.0
2006-08-01 23:10:00,5.8105,5.8106,5.8096,5.81027,12000000.0
2006-08-01 23:11:00,5.81041,5.81147,5.81,5.81022,14000000.0
2006-08-01 23:12:00,5.81027,5.81133,5.81015,5.81015,7000000.0
2006-08-01 23:13:00,5.80993,5.81076,5.80953,5.80953,14000000.0
2006-08-01 23:14:00,5.80992,5.81008,5.80981,5.80981,19000000.0
2006-08-01 23:15:00,5.81041,5.81145,5.81041,5.81145,13000000.0
2006-08-01 23:16:00,5.81105,5.81125,5.80986,5.8099,15000000.0
2006-08-01 23:17:00,5.81026,5.81124,5.80991,5.80991,11000000.0
2006-08-01 23:18:00,5.81086,5.81139,5.81024,5.81139,12000000.0
2006-08-01 23:19:00,5.81137,5.81163,5.81137,5.81163,14000000.0
2006-08-01 23:20:00,5.81177,5.81206,5.81155,5.81206,19000000.0
2006-08-01 23:21:00,5.81113,5.81134,5.81027,5.81035,7000000.0
2006-08-01 23:22:00,5.81086,5.81119,5.80998,5.8101,15000000.0
2006-08-01 23:23:00,5.81007,5.81116,5.80995,5.81116,11000000.0
2006-08-01 23:24:00,5.80981,5.81,5.80912,5.80933,14000000.0
2006-08-01 23:25:00,5.80955,5.81167,5.80955,5.8106,11000000.0
2006-08-01 23:26:00,5.81039,5.81039,5.80971,5.80979,14000000.0
2006-08-01 23:27:00,5.80953,5.80979,5.80953,5.80969,11000000.0
2006-08-01 23:28:00,5.81009,5.81169,5.81009,5.81038,12000000.0
2006-08-01 23:29:00,5.81001,5.81126,5.80997,5.81068,16000000.0
2006-08-01 23:30:00,5.81033,5.81206,5.81033,5.8108,20000000.0
2006-08-01 23:31:00,5.81069,5.8107,5.81039,5.8107,11000000.0
2006-08-01 23:32:00,5.81094,5.81298,5.81094,5.81298,16000000.0
2006-08-01 23:33:00,5.81212,5.81275,5.81139,5.81167,12000000.0
2006-08-01 23:34:00,5.81161,5.81274,5.81149,5.81211,13000000.0
2006-08-01 23:35:00,5.81207,5.81266,5.81152,5.81152,9000000.0
2006-08-01 23:36:00,5.81174,5.81234,5.81168,5.81217,9000000.0
2006-08-01 23:37:00,5.81088,5.8122,5.81036,5.81059,14000000.0
2006-08-01 23:38:00,5.81068,5.812,5.81068,5.81153,13000000.0
2006-08-01 23:39:00,5.81147,5.81234,5.81059,5.81196,17000000.0
2006-08-01 23:40:00,5.81129,5.81264,5.81095,5.81129,12000000.0
2006-08-01 23:41:00,5.81118,5.81118,5.81025,5.81025,17000000.0
2006-08-01 23:42:00,5.81008,5.81181,5.81008,5.81081,22000000.0
2006-08-01 23:43:00,5.81093,5.81189,5.81061,5.81061,15000000.0
2006-08-01 23:44:00,5.8107,5.81207,5.8107,5.81173,14000000.0
2006-08-01 23:45:00,5.81151,5.81305,5.81151,5.81207,20000000.0
2006-08-01 23:46:00,5.81179,5.81292,5.81176,5.81183,14000000.0
2006-08-01 23:47:00,5.81175,5.81186,5.81133,5.81133,10000000.0
2006-08-01 23:48:00,5.81155,5.81283,5.81155,5.81283,18000000.0
2006-08-01 23:49:00,5.81318,5.81322,5.81197,5.81215,14000000.0
2006-08-01 23:50:00,5.81232,5.81334,5.81181,5.81242,13000000.0
2006-08-01 23:51:00,5.81286,5.81355,5.81239,5.81258,8000000.0
2006-08-01 23:52:00,5.81311,5.81311,5.81213,5.81259,16000000.0
2006-08-01 23:53:00,5.81307,5.81393,5.81205,5.81313,18000000.0
2006-08-01 23:54:00,5.81281,5.81338,5.81241,5.81265,12000000.0
2006-08-01 23:55:00,5.81244,5.8131,5.81142,5.81287,19000000.0
2006-08-01 23:56:00,5.81279,5.8129,5.8115,5.81226,14000000.0
2006-08-01 23:57:00,5.81213,5.81324,5.812,5.8131,16000000.0
2006-08-01 23:58:00,5.81268,5.81368,5.81217,5.81302,13000000.0
2006-08-01 23:59:00,5.81275,5.81393,5.81256,5.81256,14000000.0
2006-08-02 00:00:00,5.81223,5.8135,5.81223,5.81276,17000000.0
2006-08-02 00:01:00,5.81247,5.81284,5.81247,5.81284,12000000.0
2006-08-02 00:02:00,5.8129,5.81381,5.81279,5.81319,15000000.0
2006-08-02 00:03:00,5.81333,5.81384,5.81267,5.81306,14000000.0
2006-08-02 00:04:00,5.813,5.81375,5.81264,5.81341,12000000.0
2006-08-02 00:05:00,5.81221,5.81296,5.81221,5.81279,12000000.0
2006-08-02 00:06:00,5.81298,5.81386,5.81241,5.81272,12000000.0
2006-08-02 00:07:00,5.81245,5.81298,5.81134,5.81134,11000000.0
2006-08-02 00:08:00,5.81123,5.81198,5.81115,5.81115,15000000.0
2006-08-02 00:09:00,5.81132,5.81279,5.81132,5.81199,12000000.0
2006-08-02 00:10:00,5.8118,5.81207,5.8118,5.81194,19000000.0
2006-08-02 00:11:00,5.81237,5.8131,5.8117,5.8117,8000000.0
2006-08-02 00:12:00,5.81235,5.81374,5.81235,5.81325,9000000.0
2006-08-02 00:13:00,5.81273,5.81494,5.81221,5.81394,13000000.0
2006-08-02 00:14:00,5.81396,5.81497,5.81316,5.81375,14000000.0
2006-08-02 00:15:00,5.81418,5.81514,5.81407,5.8148,12000000.0
2006-08-02 00:16:00,5.81428,5.81491,5.81332,5.81409,12000000.0
2006-08-02 00:17:00,5.81364,5.81445,5.81333,5.81333,10000000.0
2006-08-02 00:18:00,5.81336,5.81468,5.81336,5.81358,19000000.0
2006-08-02 00:19:00,5.81363,5.81491,5.81309,5.81338,12000000.0
2006-08-02 00:20:00,5.81429,5.81429,5.81293,5.81316,11000000.0
2006-08-02 00:21:00,5.81318,5.81459,5.81296,5.81296,14000000.0
2006-08-02 00:22:00,5.81257,5.8137,5.81257,5.8137,13000000.0
2006-08-02 00:23:00,5.81382,5.81421,5.81246,5.8137,13000000.0
2006-08-02 00:24:00,5.81301,5.81397,5.81301,5.81384,9000000.0
2006-08-02 00:25:00,5.81342,5.81453,5.81294,5.81294,13000000.0
2006-08-02 00:26:00,5.81285,5.81502,5.81285,5.81406,14000000.0
2006-08-02 00:27:00,5.81465,5.81567,5.81465,5.81499,15000000.0
2006-08-02 00:28:00,5.81511,5.81511,5.81382,5.81382,7000000.0
2006-08-02 00:29:00,5.81449,5.81512,5.81415,5.81482,17000000.0
2006-08-02 00:30:00,5.81413,5.81418,5.8134,5.81418,9000000.0
2006-08-02 00:31:00,5.81477,5.81537,5.81354,5.81537,13000000.0
2006-08-02 00:32:00,5.81503,5.81503,5.81404,5.81498,8000000.0
2006-08-02 00:33:00,5.81502,5.81524,5.81348,5.81466,19000000.0
2006-08-02 00:34:00,5.81413,5.81465,5.81335,5.81365,15000000.0
2006-08-02 00:35:00,5.81434,5.81463,5.81255,5.81417,12000000.0
2006-08-02 00:36:00,5.81421,5.81424,5.81303,5.81338,15000000.0
2006-08-02 00:37:00,5.81324,5.81378,5.8123,5.81347,15000000.0
2006-08-02 00:38:00,5.81356,5.81356,5.81198,5.81219,18000000.0
2006-08-02 00:39:00,5.81337,5.81368,5.81197,5.81312,20000000.0
2006-08-02 00:40:00,5.81351,5.81393,5.81257,5.81272,10000000.0
2006-08-02 00:41:00,5.81396,5.81465,5.81332,5.81444,9000000.0
2006-08-02 00:42:00,5.81436,5.81555,5.81436,5.81537,16000000.0
2006-08-02 00:43:00,5.81549,5.81618,5.81463,5.8159,16000000.0
2006-08-02 00:44:00,5.81514,5.81555,5.81469,5.81497,10000000.0
2006-08-02 00:45:00,5.81528,5.8161,5.81479,5.81587,16000000.0
2006-08-02 00:46:00,5.81609,5.8161,5.81506,5.81506,12000000.0
2006-08-02 00:47:00,5.81481,5.81607,5.81481,5.81529,8000000.0
2006-08-02 00:48:00,5.81533,5.81604,5.81477,5.81549,16000000.0
2006-08-02 00:49:00,5.81544,5.81586,5.81511,5.81557,11000000.0
2006-08-02 00:50:00,5.81547,5.81578,5.81519,5.81553,9000000.0
2006-08-02 00:51:00,5.81552,5.81575,5.815,5.81574,9000000.0
2006-08-02 00:52:00,5.81587,5.81641,5.81498,5.81498,18000000.0
2006-08-02 00:53:00,5.81483,5.81579,5.81483,5.81542,12000000.0
2006-08-02 00:54:00,5.81582,5.81621,5.81529,5.81596,12000000.0
2006-08-02 00:55:00,5.81593,5.81593,5.81475,5.81535,11000000.0
2006-08-02 00:56:00,5.81531,5.81633,5.81512,5.81595,14000000.0
2006-08-02 00:57:00,5.81429,5.81464,5.81429,5.81458,15000000.0
2006-08-02 00:58:00,5.81483,5.81572,5.81462,5.81478,9000000.0
2006-08-02 00:59:00,5.81484,5.81548,5.81438,5.81529,17000000.0
2006-08-02 01:00:00,5.81555,5.81583,5.81427,5.81427,12000000.0
2006-08-02 01:01:00,5.81457,5.81553,5.81446,5.81468,15000000.0
2006-08-02 01:02:00,5.8146,5.8146,5.8143,5.81448,10000000.0
2006-08-02 01:03:00,5.81459,5.81541,5.81424,5.81424,13000000.0
2006-08-02 01:04:00,5.81428,5.81622,5.81428,5.81573,13000000.0
2006-08-02 01:05:00,5.81464,5.81593,5.81457,5.81458,13000000.0
2006-08-02 01:06:00,5.81609,5.81609,5.81437,5.81437,12000000.0
2006-08-02 01:07:00,5.81403,5.81578,5.81403,5.81473,13000000.0
2006-08-02 01:08:00,5.8149,5.81554,5.81443,5.81529,15000000.0
2006-08-02 01:09:00,5.81559,5.81559,5.81364,5.81364,17000000.0
2006-08-02 01:10:00,5.81347,5.81543,5.81347,5.81543,10000000.0
2006-08-02 01:11:00,5.81532,5.81534,5.81405,5.81405,11000000.0
2006-08-02 01:12:00,5.81434,5.8148,5.81352,5.81353,10000000.0
2006-08-02 01:13:00,5.81397,5.81545,5.81397,5.81413,11000000.0
2006-08-02 01:14:00,5.81401,5.81457,5.81317,5.81366,13000000.0
2006-08-02 01:15:00,5.81419,5.81455,5.81281,5.8135,9000000.0
2006-08-02 01:16:00,5.81363,5.81406,5.81305,5.81364,12000000.0
2006-08-02 01:17:00,5.81393,5.81426,5.81374,5.81374,11000000.0
2006-08-02 01:18:00,5.81378,5.81453,5.8131,5.81368,12000000.0
2006-08-02 01:19:00,5.81376,5.8146,5.81314,5.81319,19000000.0
2006-08-02 01:20:00,5.81415,5.81439,5.81358,5.81399,11000000.0
2006-08-02 01:21:00,5.8139,5.8152,5.8139,5.81441,12000000.0
2006-08-02 01:22:00,5.81423,5.81519,5.81386,5.81435,9000000.0
2006-08-02 01:23:00,5.81517,5.81567,5.81402,5.81449,13000000.0
2006-08-02 01:24:00,5.81477,5.81534,5.81405,5.81416,14000000.0
2006-08-02 01:25:00,5.81422,5.81507,5.81414,5.81445,11000000.0
2006-08-02 01:26:00,5.81484,5.81556,5.81419,5.81545,10000000.0
2006-08-02 01:27:00,5.81524,5.81573,5.81463,5.81465,17000000.0
2006-08-02 01:28:00,5.81433,5.81564,5.81422,5.81422,13000000.0
2006-08-02 01:29:00,5.81434,5.81545,5.8136,5.8136,19000000.0
2006-08-02 01:30:00,5.81404,5.81542,5.81397,5.81444,15000000.0
2006-08-02 01:31:00,5.81461,5.81531,5.81446,5.81446,15000000.0
2006-08-02 01:32:00,5.81478,5.81548,5.81382,5.81383,12000000.0
2006-08-02 01:33:00,5.81408,5.8147,5.81375,5.81398,8000000.0
2006-08-02 01:34:00,5.81429,5.81452,5.81304,5.81376,18000000.0
2006-08-02 01:35:00,5.81351,5.81453,5.81351,5.8143,12000000.0
2006-08-02 01:36:00,5.81414,5.81436,5.8141,5.81415,16000000.0
2006-08-02 01:37:00,5.81435,5.81492,5.81306,5.81436,15000000.0
2006-08-02 01:38:00,5.81347,5.81437,5.81287,5.81416,18000000.0
2006-08-02 01:39:00,5.81444,5.81447,5.81317,5.81368,10000000.0
2006-08-02 01:40:00,5.8138,5.81408,5.81314,5.81343,11000000.0
2006-08-02 01:41:00,5.81356,5.81453,5.81356,5.81358,16000000.0
2006-08-02 01:42:00,5.81338,5.81421,5.81259,5.81259,14000000.0
2006-08-02 01:43:00,5.81263,5.81341,5.8119,5.81333,16000000.0
2006-08-02 01:44:00,5.81304,5.81304,5.81128,5.81128,15000000.0
2006-08-02 01:45:00,5.81096,5.81168,5.81053,5.81104,16000000.0
2006-08-02 01:46:00,5.81141,5.81223,5.81076,5.81076,9000000.0
2006-08-02 01:47:00,5.81076,5.8116,5.81032,5.81114,17000000.0
2006-08-02 01:48:00,5.81112,5.8122,5.81049,5.8122,16000000.0
2006-08-02 01:49:00,5.81261,5.81265,5.81082,5.81107,10000000.0
2006-08-02 01:50:00,5.81247,5.81247,5.81125,5.8115,11000000.0
2006-08-02 01:51:00,5.81184,5.81239,5.81116,5.81116,12000000.0
2006-08-02 01:52:00,5.81117,5.8117,5.81029,5.81101,12000000.0
2006-08-02 01:53:00,5.81134,5.81165,5.81027,5.81031,18000000.0
2006-08-02 01:54:00,5.81057,5.812,5.81029,5.81029,14000000.0
2006-08-02 01:55:00,5.81147,5.8121,5.81039,5.81168,18000000.0
2006-08-02 01:56:00,5.81111,5.81293,5.81111,5.81293,8000000.0
2006-08-02 01:57:00,5.81313,5.81313,5.81147,5.81253,13000000.0
2006-08-02 01:58:00,5.81278,5.81278,5.81195,5.81195,11000000.0
2006-08-02 01:59:00,5.81198,5.81341,5.81146,5.81341,11000000.0
2006-08-02 02:00:00,5.81297,5.81302,5.81149,5.81182,16000000.0
2006-08-02 02:01:00,5.81178,5.81271,5.8112,5.81157,21000000.0
2006-08-02 02:02:00,5.81212,5.81251,5.81112,5.81164,10000000.0
2006-08-02 02:03:00,5.81186,5.81292,5.81128,5.81128,8000000.0
2006-08-02 02:04:00,5.81127,5.81271,5.81127,5.81165,14000000.0
2006-08-02 02:05:00,5.81232,5.8129,5.8119,5.81249,14000000.0
2006-08-02 02:06:00,5.81224,5.81356,5.81114,5.81347,15000000.0
2006-08-02 02:07:00,5.81139,5.8131,5.81124,5.81146,10000000.0
2006-08-02 02:08:00,5.81251,5.81341,5.81129,5.81231,16000000.0
2006-08-02 02:09:00,5.81242,5.81361,5.81183,5.81361,18000000.0
2006-08-02 02:10:00,5.81426,5.81459,5.81302,5.81357,16000000.0
2006-08-02 02:11:00,5.81325,5.81441,5.81317,5.81335,14000000.0
2006-08-02 02:12:00,5.81332,5.81492,5.81317,5.81317,10000000.0
2006-08-02 02:13:00,5.81307,5.81358,5.81224,5.81327,15000000.0
2006-08-02 02:14:00,5.81312,5.81388,5.8124,5.81286,19000000.0
2006-08-02 02:15:00,5.81391,5.81437,5.81316,5.81359,12000000.0
2006-08-02 02:16:00,5.81364,5.81477,5.81312,5.81403,18000000.0
2006-08-02 02:17:00,5.81378,5.81418,5.81306,5.81366,14000000.0
2006-08-02 02:18:00,5.81362,5.81435,5.81345,5.81399,12000000.0
2006-08-02 02:19:00,5.81267,5.81454,5.81267,5.81397,14000000.0
2006-08-02 02:20:00,5.81346,5.81509,5.81261,5.81396,13000000.0
2006-08-02 02:21:00,5.81343,5.81378,5.81189,5.81189,15000000.0
2006-08-02 02:22:00,5.8121,5.81364,5.8121,5.81297,13000000.0
2006-08-02 02:23:00,5.813,5.81434,5.81291,5.81394,16000000.0
2006-08-02 02:24:00,5.81399,5.81434,5.8128,5.81318,17000000.0
2006-08-02 02:25:00,5.81334,5.81421,5.81311,5.81353,10000000.0
2006-08-02 02:26:00,5.81355,5.81403,5.81295,5.81385,13000000.0
2006-08-02 02:27:00,5.81332,5.81414,5.81265,5.81371,7000000.0
2006-08-02 02:28:00,5.8128,5.8134,5.81207,5.81242,9000000.0
2006-08-02 02:29:00,5.81214,5.81328,5.81143,5.81216,20000000.0
2006-08-02 02:30:00,5.8126,5.81285,5.81092,5.81092,11000000.0
2006-08-02 02:31:00,5.81055,5.81227,5.81055,5.81213,9000000.0
2006-08-02 02:32:00,5.81048,5.81155,5.81048,5.81121,13000000.0
2006-08-02 02:33:00,5.81093,5.81122,5.81021,5.81083,14000000.0
2006-08-02 02:34:00,5.81116,5.81192,5.8102,5.81192,17000000.0
2006-08-02 02:35:00,5.81089,5.81186,5.81002,5.81069,15000000.0
2006-08-02 02:36:00,5.81098,5.81203,5.81031,5.81076,14000000.0
2006-08-02 02:37:00,5.81076,5.81204,5.81043,5.81155,13000000.0
2006-08-02 02:38:00,5.8114,5.81163,5.80992,5.81161,14000000.0
2006-08-02 02:39:00,5.81185,5.81214,5.81012,5.8109,15000000.0
2006-08-02 02:40:00,5.81036,5.8118,5.81001,5.81059,12000000.0
2006-08-02 02:41:00,5.81084,5.81167,5.80972,5.81047,13000000.0
2006-08-02 02:42:00,5.81022,5.81056,5.80925,5.80925,16000000.0
2006-08-02 02:43:00,5.80958,5.81116,5.80901,5.80901,18000000.0
2006-08-02 02:44:00,5.81005,5.81039,5.8093,5.80955,10000000.0
2006-08-02 02:45:00,5.81081,5.81096,5.80973,5.80973,14000000.0
2006-08-02 02:46:00,5.80954,5.81103,5.80918,5.80989,18000000.0
2006-08-02 02:47:00,5.81045,5.81147,5.81006,5.81063,17000000.0
2006-08-02 02:48:00,5.81111,5.81173,5.81055,5.81154,7000000.0
2006-08-02 02:49:00,5.81162,5.81162,5.8104,5.81058,13000000.0
2006-08-02 02:50:00,5.81103,5.81208,5.81071,5.81133,14000000.0
2006-08-02 02:51:00,5.8112,5.81172,5.81055,5.81076,15000000.0
2006-08-02 02:52:00,5.81014,5.81187,5.81012,5.81182,15000000.0
2006-08-02 02:53:00,5.81184,5.81199,5.81087,5.81123,9000000.0
2006-08-02 02:54:00,5.8114,5.81267,5.81055,5.81258,13000000.0
2006-08-02 02:55:00,5.81195,5.81326,5.8119,5.81326,11000000.0
2006-08-02 02:56:00,5.81276,5.81277,5.81107,5.81167,18000000.0
2006-08-02 02:57:00,5.81186,5.81197,5.81156,5.81181,13000000.0
2006-08-02 02:58:00,5.81292,5.81292,5.81114,5.81165,9000000.0
2006-08-02 02:59:00,5.8118,5.8128,5.81048,5.81119,14000000.0
2006-08-02 03:00:00,5.81155,5.81342,5.81155,5.81342,11000000.0
2006-08-02 03:01:00,5.81212,5.81262,5.81131,5.81211,11000000.0
2006-08-02 03:02:00,5.81213,5.81262,5.81114,5.81114,11000000.0
2006-08-02 03:03:00,5.81212,5.81279,5.81172,5.81242,23000000.0
2006-08-02 03:04:00,5.81261,5.81286,5.81144,5.81178,11000000.0
2006-08-02 03:05:00,5.8117,5.81298,5.81148,5.81186,17000000.0
2006-08-02 03:06:00,5.81165,5.81212,5.8109,5.81212,9000000.0
2006-08-02 03:07:00,5.81287,5.81327,5.8119,5.81264,15000000.0
2006-08-02 03:08:00,5.81309,5.81322,5.8119,5.81228,12000000.0
2006-08-02 03:09:00,5.81206,5.81255,5.8116,5.81228,15000000.0
2006-08-02 03:10:00,5.81259,5.8132,5.81171,5.81225,19000000.0
2006-08-02 03:11:00,5.81256,5.8147,5.81256,5.81421,15000000.0
2006-08-02 03:12:00,5.8144,5.81456,5.8135,5.81442,18000000.0
2006-08-02 03:13:00,5.81424,5.81587,5.81371,5.81477,18000000.0
2006-08-02 03:14:00,5.81422,5.8151,5.81401,5.81417,10000000.0
2006-08-02 03:15:00,5.81459,5.81542,5.81421,5.81437,7000000.0
2006-08-02 03:16:00,5.81376,5.81498,5.81281,5.81441,8000000.0
2006-08-02 03:17:00,5.81272,5.81399,5.81257,5.81289,10000000.0
2006-08-02 03:18:00,5.81228,5.8138,5.81199,5.81286,15000000.0
2006-08-02 03:19:00,5.81269,5.81376,5.81259,5.81376,10000000.0
2006-08-02 03:20:00,5.8128,5.8135,5.81247,5.81286,16000000.0
2006-08-02 03:21:00,5.81286,5.81375,5.81271,5.81375,11000000.0
2006-08-02 03:22:00,5.81214,5.81311,5.81214,5.8126,10000000.0
2006-08-02 03:23:00,5.81269,5.81373,5.81237,5.81237,12000000.0
2006-08-02 03:24:00,5.81233,5.81416,5.81233,5.81309,13000000.0
2006-08-02 03:25:00,5.8137,5.81423,5.81253,5.81344,11000000.0
2006-08-02 03:26:00,5.81363,5.81465,5.81296,5.81317,13000000.0
2006-08-02 03:27:00,5.81369,5.81433,5.81298,5.81432,14000000.0
2006-08-02 03:28:00,5.81376,5.81401,5.81266,5.81266,18000000.0
2006-08-02 03:29:00,5.81257,5.81348,5.8124,5.81296,15000000.0
2006-08-02 03:30:00,5.81252,5.81377,5.81218,5.81344,10000000.0
2006-08-02 03:31:00,5.81349,5.81389,5.81206,5.81333,13000000.0
2006-08-02 03:32:00,5.81296,5.81442,5.81293,5.81377,16000000.0
2006-08-02 03:33:00,5.81356,5.81449,5.81316,5.81449,13000000.0
2006-08-02 03:34:00,5.81419,5.81419,5.81257,5.81317,16000000.0
2006-08-02 03:35:00,5.81291,5.81309,5.81283,5.81284,10000000.0
2006-08-02 03:36:00,5.81409,5.81411,5.81278,5.81387,11000000.0
2006-08-02 03:37:00,5.81248,5.8139,5.81232,5.81294,13000000.0
2006-08-02 03:38:00,5.81282,5.81395,5.81249,5.81385,13000000.0
2006-08-02 03:39:00,5.81337,5.81423,5.81193,5.8125,13000000.0
2006-08-02 03:40:00,5.81269,5.81331,5.81215,5.81274,12000000.0
2006-08-02 03:41:00,5.81285,5.81377,5.81238,5.81296,16000000.0
2006-08-02 03:42:00,5.81285,5.81367,5.81243,5.81314,21000000.0
2006-08-02 03:43:00,5.81273,5.81344,5.81211,5.8122,18000000.0
2006-08-02 03:44:00,5.81195,5.8121,5.81185,5.81194,15000000.0
2006-08-02 03:45:00,5.81192,5.81325,5.81192,5.81325,9000000.0
2006-08-02 03:46:00,5.81311,5.81311,5.8124,5.81291,8000000.0
2006-08-02 03:47:00,5.81291,5.81292,5.81227,5.81227,11000000.0
2006-08-02 03:48:00,5.81315,5.8142,5.81304,5.81393,9000000.0
2006-08-02 03:49:00,5.814,5.81455,5.81319,5.81402,16000000.0
2006-08-02 03:50:00,5.81426,5.81523,5.8128,5.81315,19000000.0
2006-08-02 03:51:00,5.81341,5.81466,5.81338,5.81466,9000000.0
2006-08-02 03:52:00,5.81425,5.81512,5.81403,5.81403,19000000.0
2006-08-02 03:53:00,5.81381,5.81404,5.8133,5.81341,10000000.0
2006-08-02 03:54:00,5.81346,5.81438,5.81309,5.81379,17000000.0
2006-08-02 03:55:00,5.81467,5.81467,5.8127,5.81311,16000000.0
2006-08-02 03:56:00,5.81281,5.81332,5.81233,5.81248,7000000.0
2006-08-02 03:57:00,5.81329,5.81337,5.81231,5.81272,11000000.0
2006-08-02 03:58:00,5.81282,5.81326,5.8123,5.8123,12000000.0
2006-08-02 03:59:00,5.8123,5.8123,5.81183,5.81196,17000000.0
2006-08-02 04:00:00,5.81204,5.81405,5.81204,5.81288,12000000.0
2006-08-02 04:01:00,5.81292,5.81396,5.81207,5.81207,16000000.0
2006-08-02 04:02:00,5.81199,5.81393,5.81199,5.81306,14000000.0
2006-08-02 04:03:00,5.81319,5.8139,5.81286,5.81307,12000000.0
2006-08-02 04:04:00,5.81289,5.81424,5.81223,5.81368,16000000.0
2006-08-02 04:05:00,5.81267,5.81329,5.81202,5.81307,13000000.0
2006-08-02 04:06:00,5.81208,5.81383,5.81208,5.81313,16000000.0
2006-08-02 04:07:00,5.81329,5.81413,5.81329,5.81381,13000000.0
2006-08-02 04:08:00,5.81377,5.81402,5.8133,5.81337,14000000.0
2006-08-02 04:09:00,5.81355,5.81444,5.81355,5.81441,10000000.0
2006-08-02 04:10:00,5.81317,5.8147,5.81317,5.81437,12000000.0
2006-08-02 04:11:00,5.81445,5.81481,5.81346,5.81459,14000000.0
2006-08-02 04:12:00,5.81458,5.81511,5.81397,5.81441,19000000.0
2006-08-02 04:13:00,5.81346,5.81414,5.81296,5.81312,20000000.0
2006-08-02 04:14:00,5.81318,5.8144,5.81299,5.8134,12000000.0
2006-08-02 04:15:00,5.81264,5.81276,5.81256,5.81266,8000000.0
2006-08-02 04:16:00,5.81291,5.81394,5.81291,5.81352,13000000.0
2006-08-02 04:17:00,5.81379,5.81396,5.81369,5.81393,15000000.0
2006-08-02 04:18:00,5.81409,5.81432,5.81313,5.81403,9000000.0
2006-08-02 04:19:00,5.81412,5.81447,5.8131,5.81359,12000000.0
2006-08-02 04:20:00,5.81352,5.81452,5.81352,5.81385,9000000.0
2006-08-02 04:21:00,5.81269,5.81423,5.81269,5.81297,17000000.0
2006-08-02 04:22:00,5.81262,5.81391,5.81239,5.81313,14000000.0
2006-08-02 04:23:00,5.81462,5.81462,5.81297,5.81297,10000000.0
2006-08-02 04:24:00,5.8124,5.81265,5.81238,5.81262,12000000.0
2006-08-02 04:25:00,5.81291,5.81385,5.81291,5.81354,10000000.0
2006-08-02 04:26:00,5.81394,5.81397,5.81226,5.81242,7000000.0
2006-08-02 04:27:00,5.81321,5.8137,5.81236,5.81347,15000000.0
2006-08-02 04:28:00,5.81226,5.81348,5.81194,5.81348,7000000.0
2006-08-02 04:29:00,5.81188,5.81317,5.81183,5.81199,14000000.0
2006-08-02 04:30:00,5.81181,5.81323,5.81181,5.81241,11000000.0
2006-08-02 04:31:00,5.81285,5.81285,5.81171,5.81176,15000000.0
2006-08-02 04:32:00,5.81247,5.81335,5.81195,5.81335,17000000.0
2006-08-02 04:33:00,5.81319,5.81319,5.81133,5.81291,14000000.0
2006-08-02 04:34:00,5.81157,5.81226,5.81073,5.8113,9000000.0
2006-08-02 04:35:00,5.81076,5.81091,5.80923,5.81022,12000000.0
2006-08-02 04:36:00,5.80992,5.81247,5.80992,5.81131,12000000.0
2006-08-02 04:37:00,5.81266,5.81276,5.81192,5.81204,12000000.0
2006-08-02 04:38:00,5.81132,5.81175,5.8103,5.81036,11000000.0
2006-08-02 04:39:00,5.81042,5.81128,5.80963,5.80991,17000000.0
2006-08-02 04:40:00,5.80981,5.81018,5.8092,5.80936,9000000.0
2006-08-02 04:41:00,5.80981,5.81027,5.8094,5.80963,10000000.0
2006-08-02 04:42:00,5.81036,5.81077,5.80911,5.80958,8000000.0
2006-08-02 04:43:00,5.80951,5.80965,5.80798,5.80878,18000000.0
2006-08-02 04:44:00,5.80885,5.80967,5.80815,5.80967,9000000.0
2006-08-02 04:45:00,5.81087,5.81087,5.8091,5.81015,9000000.0
2006-08-02 04:46:00,5.80941,5.81152,5.80941,5.81045,16000000.0
2006-08-02 04:47:00,5.80983,5.81068,5.80952,5.81024,12000000.0
2006-08-02 04:48:00,5.80905,5.81058,5.80905,5.8094,10000000.0
2006-08-02 04:49:00,5.81076,5.81108,5.80947,5.8098,16000000.0
2006-08-02 04:50:00,5.81008,5.81095,5.80991,5.80991,16000000.0
2006-08-02 04:51:00,5.8096,5.81111,5.80909,5.8098,20000000.0
2006-08-02 04:52:00,5.80821,5.81035,5.80793,5.80901,13000000.0
2006-08-02 04:53:00,5.80898,5.8097,5.80843,5.8095,11000000.0
2006-08-02 04:54:00,5.80994,5.81045,5.80932,5.80932,11000000.0
2006-08-02 04:55:00,5.81068,5.81093,5.80886,5.80954,12000000.0
2006-08-02 04:56:00,5.80966,5.81056,5.80946,5.81056,16000000.0
2006-08-02 04:57:00,5.80963,5.81014,5.80925,5.80986,7000000.0
2006-08-02 04:58:00,5.80964,5.80968,5.80859,5.80859,13000000.0
2006-08-02 04:59:00,5.80847,5.80875,5.80846,5.80873,17000000.0
2006-08-02 05:00:00,5.80871,5.81031,5.80871,5.80908,10000000.0
2006-08-02 05:01:00,5.80889,5.80977,5.80852,5.80899,13000000.0
2006-08-02 05:02:00,5.8085,5.80957,5.80795,5.80926,18000000.0
2006-08-02 05:03:00,5.81008,5.81008,5.80886,5.80949,9000000.0
2006-08-02 05:04:00,5.80918,5.80955,5.80775,5.80775,12000000.0
2006-08-02 05:05:00,5.80874,5.80945,5.80838,5.80927,10000000.0
2006-08-02 05:06:00,5.80904,5.80967,5.80788,5.80823,20000000.0
2006-08-02 05:07:00,5.80858,5.80858,5.80743,5.80808,10000000.0
2006-08-02 05:08:00,5.80833,5.80924,5.80711,5.80863,17000000.0
2006-08-02 05:09:00,5.80904,5.80904,5.80742,5.80839,15000000.0
2006-08-02 05:10:00,5.8078,5.80894,5.8078,5.80835,10000000.0
2006-08-02 05:11:00,5.80946,5.80946,5.80679,5.80855,16000000.0
2006-08-02 05:12:00,5.80781,5.80834,5.8065,5.8065,7000000.0
2006-08-02 05:13:00,5.80669,5.80828,5.80669,5.80788,12000000.0
2006-08-02 05:14:00,5.80774,5.80819,5.80638,5.80808,14000000.0
2006-08-02 05:15:00,5.80828,5.80856,5.80725,5.80736,16000000.0
2006-08-02 05:16:00,5.8086,5.80879,5.80728,5.80806,15000000.0
2006-08-02 05:17:00,5.80834,5.80865,5.80757,5.80765,10000000.0
2006-08-02 05:18:00,5.80765,5.80891,5.80698,5.80787,13000000.0
2006-08-02 05:19:00,5.80777,5.80906,5.80777,5.80821,13000000.0
2006-08-02 05:20:00,5.80784,5.80933,5.80718,5.80791,20000000.0
2006-08-02 05:21:00,5.80777,5.80944,5.80777,5.80907,9000000.0
2006-08-02 05:22:00,5.80898,5.80961,5.80863,5.80915,17000000.0
2006-08-02 05:23:00,5.80836,5.8099,5.80833,5.80898,14000000.0
2006-08-02 05:24:00,5.80892,5.80918,5.80735,5.8082,19000000.0
2006-08-02 05:25:00,5.80732,5.80881,5.80732,5.80749,13000000.0
2006-08-02 05:26:00,5.80709,5.80819,5.80709,5.80819,13000000.0
2006-08-02 05:27:00,5.8085,5.8085,5.80674,5.80774,13000000.0
2006-08-02 05:28:00,5.80802,5.80843,5.80741,5.80752,10000000.0
2006-08-02 05:29:00,5.80812,5.80925,5.80759,5.80759,17000000.0
2006-08-02 05:30:00,5.80723,5.80747,5.8072,5.80723,21000000.0
2006-08-02 05:31:00,5.80776,5.80863,5.8075,5.80857,13000000.0
2006-08-02 05:32:00,5.80945,5.8096,5.80819,5.80878,16000000.0
2006-08-02 05:33:00,5.80859,5.8087,5.80797,5.80842,13000000.0
2006-08-02 05:34:00,5.80873,5.80963,5.80873,5.80954,13000000.0
2006-08-02 05:35:00,5.80928,5.81015,5.8082,5.80999,14000000.0
2006-08-02 05:36:00,5.80999,5.80999,5.80779,5.80795,18000000.0
2006-08-02 05:37:00,5.80803,5.80861,5.80778,5.80784,12000000.0
2006-08-02 05:38:00,5.8092,5.80986,5.80864,5.80882,13000000.0
2006-08-02 05:39:00,5.80878,5.81057,5.80878,5.81041,21000000.0
2006-08-02 05:40:00,5.80973,5.81067,5.80905,5.81053,14000000.0
2006-08-02 05:41:00,5.81045,5.81063,5.80914,5.81024,13000000.0
2006-08-02 05:42:00,5.80968,5.80968,5.80917,5.80917,8000000.0
2006-08-02 05:43:00,5.80924,5.81068,5.80924,5.81068,13000000.0
2006-08-02 05:44:00,5.81097,5.81103,5.81071,5.81073,13000000.0
2006-08-02 05:45:00,5.811,5.81113,5.80934,5.80956,24000000.0
2006-08-02 05:46:00,5.80959,5.81018,5.80898,5.80965,14000000.0
2006-08-02 05:47:00,5.81002,5.81037,5.80948,5.81003,11000000.0
2006-08-02 05:48:00,5.81016,5.81044,5.80891,5.8097,18000000.0
2006-08-02 05:49:00,5.81094,5.81094,5.8094,5.8094,10000000.0
2006-08-02 05:50:00,5.80978,5.81014,5.80856,5.80983,10000000.0
2006-08-02 05:51:00,5.81007,5.81016,5.80865,5.80941,11000000.0
2006-08-02 05:52:00,5.80958,5.81015,5.80837,5.80948,19000000.0
2006-08-02 05:53:00,5.80946,5.80978,5.80878,5.80911,15000000.0
2006-08-02 05:54:00,5.80948,5.80973,5.80878,5.80931,7000000.0
2006-08-02 05:55:00,5.80937,5.80998,5.80835,5.80887,12000000.0
2006-08-02 05:56:00,5.80935,5.81025,5.80881,5.80888,16000000.0
2006-08-02 05:57:00,5.80968,5.81049,5.80923,5.80991,11000000.0
2006-08-02 05:58:00,5.8093,5.81089,5.8093,5.81009,22000000.0
2006-08-02 05:59:00,5.80966,5.81041,5.80937,5.80937,9000000.0
2006-08-02 06:00:00,5.80951,5.81073,5.80923,5.80923,17000000.0
2006-08-02 06:01:00,5.81022,5.8112,5.8098,5.8102,18000000.0
2006-08-02 06:02:00,5.81048,5.81126,5.80969,5.81126,18000000.0
2006-08-02 06:03:00,5.81022,5.81089,5.80966,5.80989,16000000.0
2006-08-02 06:04:00,5.8101,5.81037,5.80973,5.80976,8000000.0
2006-08-02 06:05:00,5.80998,5.81105,5.80998,5.81105,10000000.0
2006-08-02 06:06:00,5.81107,5.81111,5.81,5.8106,27000000.0
2006-08-02 06:07:00,5.8107,5.81188,5.81047,5.81177,17000000.0
2006-08-02 06:08:00,5.81089,5.8116,5.81042,5.81042,14000000.0
2006-08-02 06:09:00,5.81058,5.81185,5.81058,5.81184,13000000.0
2006-08-02 06:10:00,5.81181,5.81183,5.81066,5.81111,14000000.0
2006-08-02 06:11:00,5.81104,5.81116,5.81082,5.81086,16000000.0
2006-08-02 06:12:00,5.8107,5.81136,5.8096,5.8096,17000000.0
2006-08-02 06:13:00,5.81116,5.8122,5.81048,5.81078,14000000.0
2006-08-02 06:14:00,5.81089,5.81239,5.8104,5.81052,12000000.0
2006-08-02 06:15:00,5.81086,5.81322,5.81086,5.81279,13000000.0
2006-08-02 06:16:00,5.81256,5.81299,5.8118,5.81212,14000000.0
2006-08-02 06:17:00,5.81197,5.81405,5.81183,5.81368,11000000.0
2006-08-02 06:18:00,5.81301,5.81415,5.81273,5.81358,12000000.0
2006-08-02 06:19:00,5.81384,5.81427,5.81258,5.81304,19000000.0
2006-08-02 06:20:00,5.81298,5.81303,5.81227,5.81262,11000000.0
2006-08-02 06:21:00,5.81232,5.81348,5.81212,5.81212,9000000.0
2006-08-02 06:22:00,5.8118,5.81308,5.8118,5.81206,22000000.0
2006-08-02 06:23:00,5.81246,5.81398,5.81228,5.81258,18000000.0
2006-08-02 06:24:00,5.81272,5.81376,5.81227,5.81376,8000000.0
2006-08-02 06:25:00,5.81378,5.81378,5.81311,5.8135,9000000.0
2006-08-02 06:26:00,5.81247,5.81287,5.80889,5.81179,13000000.0
2006-08-02 06:27:00,5.81258,5.81374,5.81225,5.81286,15000000.0
2006-08-02 06:28:00,5.81224,5.81244,5.81212,5.81235,18000000.0
2006-08-02 06:29:00,5.81249,5.81344,5.81249,5.81313,16000000.0
2006-08-02 06:30:00,5.81297,5.81301,5.81236,5.81243,10000000.0
2006-08-02 06:31:00,5.81259,5.81419,5.81259,5.81304,13000000.0
2006-08-02 06:32:00,5.81342,5.81409,5.81242,5.81341,10000000.0
2006-08-02 06:33:00,5.8131,5.8131,5.81221,5.8123,10000000.0
2006-08-02 06:34:00,5.81266,5.81461,5.81266,5.81461,15000000.0
2006-08-02 06:35:00,5.81493,5.81493,5.81328,5.81328,13000000.0
2006-08-02 06:36:00,5.81346,5.81442,5.81281,5.81349,23000000.0
2006-08-02 06:37:00,5.8139,5.81393,5.81278,5.81329,11000000.0
2006-08-02 06:38:00,5.81385,5.8142,5.81226,5.81364,17000000.0
2006-08-02 06:39:00,5.81381,5.81381,5.81277,5.81313,8000000.0
2006-08-02 06:40:00,5.81247,5.81355,5.81247,5.8131,15000000.0
2006-08-02 06:41:00,5.81272,5.81362,5.81236,5.81274,15000000.0
2006-08-02 06:42:00,5.81317,5.81353,5.81296,5.81335,16000000.0
2006-08-02 06:43:00,5.81322,5.81346,5.81316,5.81318,12000000.0
2006-08-02 06:44:00,5.81326,5.8137,5.81248,5.8137,13000000.0
2006-08-02 06:45:00,5.81379,5.81407,5.81373,5.81382,14000000.0
2006-08-02 06:46:00,5.81419,5.81441,5.81343,5.81343,12000000.0
2006-08-02 06:47:00,5.81354,5.81425,5.81335,5.81373,11000000.0
2006-08-02 06:48:00,5.8136,5.8136,5.81288,5.81288,15000000.0
2006-08-02 06:49:00,5.81254,5.81279,5.81252,5.81274,17000000.0
2006-08-02 06:50:00,5.81305,5.81418,5.81247,5.81332,13000000.0
2006-08-02 06:51:00,5.81291,5.8137,5.81266,5.81325,8000000.0
2006-08-02 06:52:00,5.81296,5.81354,5.81295,5.81323,14000000.0
2006-08-02 06:53:00,5.81328,5.81436,5.81307,5.8131,13000000.0
2006-08-02 06:54:00,5.81245,5.81397,5.8124,5.81354,8000000.0
2006-08-02 06:55:00,5.81325,5.81379,5.81325,5.81339,10000000.0
2006-08-02 06:56:00,5.81325,5.81488,5.81322,5.81488,11000000.0
2006-08-02 06:57:00,5.81416,5.8145,5.81261,5.81268,17000000.0
2006-08-02 06:58:00,5.81315,5.81434,5.81292,5.81344,12000000.0
2006-08-02 06:59:00,5.81252,5.81404,5.81246,5.81303,14000000.0
2006-08-02 07:00:00,5.81309,5.81376,5.81272,5.81369,11000000.0
2006-08-02 07:01:00,5.81355,5.81355,5.81277,5.81277,10000000.0
2006-08-02 07:02:00,5.81287,5.81484,5.81287,5.81344,14000000.0
2006-08-02 07:03:00,5.81391,5.81391,5.8124,5.81292,7000000.0
2006-08-02 07:04:00,5.81405,5.8141,5.81202,5.81202,16000000.0
2006-08-02 07:05:00,5.81179,5.81363,5.81179,5.81228,15000000.0
2006-08-02 07:06:00,5.81209,5.81292,5.81188,5.81221,16000000.0
2006-08-02 07:07:00,5.81271,5.81351,5.81195,5.81257,12000000.0
2006-08-02 07:08:00,5.81127,5.81317,5.81127,5.81317,8000000.0
2006-08-02 07:09:00,5.81328,5.8135,5.81274,5.81274,8000000.0
2006-08-02 07:10:00,5.81278,5.81299,5.81149,5.81191,16000000.0
2006-08-02 07:11:00,5.81218,5.8134,5.81188,5.81332,17000000.0
2006-08-02 07:12:00,5.81325,5.81334,5.81165,5.81224,20000000.0
2006-08-02 07:13:00,5.81367,5.81408,5.8119,5.81237,18000000.0
2006-08-02 07:14:00,5.81353,5.81353,5.81173,5.81187,11000000.0
2006-08-02 07:15:00,5.81274,5.81341,5.81185,5.81323,18000000.0
2006-08-02 07:16:00,5.81256,5.81318,5.81192,5.81293,18000000.0
2006-08-02 07:17:00,5.81271,5.81277,5.81177,5.81273,12000000.0
2006-08-02 07:18:00,5.8126,5.81313,5.81122,5.8119,18000000.0
2006-08-02 07:19:00,5.81242,5.81273,5.81161,5.81161,14000000.0
2006-08-02 07:20:00,5.8124,5.81312,5.81158,5.81312,18000000.0
2006-08-02 07:21:00,5.81329,5.81329,5.81209,5.81221,13000000.0
2006-08-02 07:22:00,5.81197,5.81297,5.81174,5.81276,14000000.0
2006-08-02 07:23:00,5.81334,5.81334,5.81214,5.81318,15000000.0
2006-08-02 07:24:00,5.81316,5.81316,5.81176,5.81238,16000000.0
2006-08-02 07:25:00,5.81292,5.81348,5.81192,5.81257,15000000.0
2006-08-02 07:26:00,5.81266,5.81282,5.81152,5.81223,13000000.0
2006-08-02 07:27:00,5.81279,5.81354,5.81193,5.81193,12000000.0
2006-08-02 07:28:00,5.81184,5.8131,5.81168,5.81226,22000000.0
2006-08-02 07:29:00,5.81225,5.81276,5.81152,5.81276,16000000.0
2006-08-02 07:30:00,5.81281,5.81281,5.81186,5.81186,14000000.0
2006-08-02 07:31:00,5.8116,5.8132,5.8116,5.8132,13000000.0
2006-08-02 07:32:00,5.81287,5.81287,5.81166,5.81277,9000000.0
2006-08-02 07:33:00,5.81164,5.81181,5.81038,5.81084,7000000.0
2006-08-02 07:34:00,5.81005,5.81193,5.81005,5.81026,18000000.0
2006-08-02 07:35:00,5.8106,5.81084,5.80988,5.81084,9000000.0
2006-08-02 07:36:00,5.81119,5.81177,5.81012,5.8115,13000000.0
2006-08-02 07:37:00,5.81061,5.81154,5.81026,5.81133,11000000.0
2006-08-02 07:38:00,5.81095,5.81165,5.81053,5.81165,11000000.0
2006-08-02 07:39:00,5.81146,5.81162,5.80994,5.80994,19000000.0
2006-08-02 07:40:00,5.81001,5.81236,5.81001,5.81128,11000000.0
2006-08-02 07:41:00,5.81135,5.81165,5.81041,5.81137,7000000.0
2006-08-02 07:42:00,5.81093,5.81135,5.81023,5.81049,13000000.0
2006-08-02 07:43:00,5.81014,5.81151,5.80964,5.8111,14000000.0
2006-08-02 07:44:00,5.81086,5.81141,5.8104,5.81047,10000000.0
2006-08-02 07:45:00,5.81016,5.81156,5.81016,5.81049,8000000.0
2006-08-02 07:46:00,5.8111,5.81241,5.8111,5.81219,13000000.0
2006-08-02 07:47:00,5.81214,5.81316,5.81106,5.81316,15000000.0
2006-08-02 07:48:00,5.81241,5.81313,5.81228,5.81313,13000000.0
2006-08-02 07:49:00,5.81333,5.81389,5.81288,5.81337,10000000.0
2006-08-02 07:50:00,5.81343,5.81485,5.81275,5.81423,17000000.0
2006-08-02 07:51:00,5.81423,5.81432,5.81293,5.81293,16000000.0
2006-08-02 07:52:00,5.81402,5.8145,5.81253,5.81382,13000000.0
2006-08-02 07:53:00,5.81358,5.81464,5.81262,5.81262,10000000.0
2006-08-02 07:54:00,5.81316,5.81405,5.8131,5.81373,11000000.0
2006-08-02 07:55:00,5.81429,5.81475,5.81287,5.8133,12000000.0
2006-08-02 07:56:00,5.81328,5.81413,5.8132,5.8132,13000000.0
2006-08-02 07:57:00,5.81346,5.81528,5.81346,5.81422,8000000.0
2006-08-02 07:58:00,5.81528,5.81529,5.81363,5.81446,14000000.0
2006-08-02 07:59:00,5.8135,5.8152,5.8135,5.8152,15000000.0
2006-08-02 08:00:00,5.81415,5.81476,5.81308,5.81476,10000000.0
2006-08-02 08:01:00,5.81443,5.81443,5.81231,5.81406,13000000.0
2006-08-02 08:02:00,5.81308,5.81398,5.81264,5.81301,14000000.0
2006-08-02 08:03:00,5.81288,5.81367,5.81212,5.81325,12000000.0
2006-08-02 08:04:00,5.81323,5.81378,5.81286,5.81315,16000000.0
2006-08-02 08:05:00,5.81311,5.81443,5.81311,5.81331,14000000.0
2006-08-02 08:06:00,5.81278,5.81424,5.81238,5.81238,19000000.0
2006-08-02 08:07:00,5.81235,5.8141,5.81211,5.81216,19000000.0
2006-08-02 08:08:00,5.81236,5.81362,5.81236,5.81362,11000000.0
2006-08-02 08:09:00,5.81335,5.81384,5.81223,5.81358,10000000.0
2006-08-02 08:10:00,5.81331,5.81379,5.81209,5.8125,16000000.0
2006-08-02 08:11:00,5.81258,5.81332,5.81202,5.81322,9000000.0
2006-08-02 08:12:00,5.81246,5.8131,5.81223,5.8131,10000000.0
2006-08-02 08:13:00,5.81315,5.81363,5.81208,5.81363,11000000.0
2006-08-02 08:14:00,5.8122,5.81368,5.81162,5.81272,12000000.0
2006-08-02 08:15:00,5.81341,5.81408,5.81226,5.81407,15000000.0
2006-08-02 08:16:00,5.81428,5.81429,5.8133,5.81425,14000000.0
2006-08-02 08:17:00,5.81394,5.81416,5.81287,5.81416,10000000.0
2006-08-02 08:18:00,5.81388,5.81392,5.81255,5.81319,9000000.0
2006-08-02 08:19:00,5.81312,5.81387,5.81268,5.81377,11000000.0
2006-08-02 08:20:00,5.81352,5.81396,5.8126,5.8126,11000000.0
2006-08-02 08:21:00,5.81332,5.81425,5.81263,5.81367,20000000.0
2006-08-02 08:22:00,5.81317,5.81362,5.8124,5.81251,8000000.0
2006-08-02 08:23:00,5.81193,5.81398,5.81193,5.81316,12000000.0
2006-08-02 08:24:00,5.81271,5.81421,5.81271,5.81405,13000000.0
2006-08-02 08:25:00,5.81395,5.81453,5.81262,5.81317,12000000.0
2006-08-02 08:26:00,5.81364,5.8148,5.81318,5.81331,13000000.0
2006-08-02 08:27:00,5.81359,5.81542,5.81338,5.81512,11000000.0
2006-08-02 08:28:00,5.81385,5.81483,5.8137,5.81475,8000000.0
2006-08-02 08:29:00,5.81549,5.81561,5.81365,5.81561,12000000.0
2006-08-02 08:30:00,5.8152,5.81591,5.81478,5.81535,11000000.0
2006-08-02 08:31:00,5.81461,5.81516,5.81374,5.81512,10000000.0
2006-08-02 08:32:00,5.81482,5.81493,5.81366,5.81461,13000000.0
2006-08-02 08:33:00,5.81543,5.81612,5.81495,5.81553,11000000.0
2006-08-02 08:34:00,5.81532,5.81532,5.81431,5.81442,17000000.0
2006-08-02 08:35:00,5.81417,5.81535,5.81417,5.81516,11000000.0
2006-08-02 08:36:00,5.81493,5.81539,5.81384,5.81406,10000000.0
2006-08-02 08:37:00,5.81516,5.81516,5.81304,5.81393,9000000.0
2006-08-02 08:38:00,5.81457,5.81505,5.81385,5.81505,18000000.0
2006-08-02 08:39:00,5.81518,5.81543,5.81403,5.81477,8000000.0
2006-08-02 08:40:00,5.81431,5.81461,5.81337,5.81461,7000000.0
2006-08-02 08:41:00,5.81428,5.81439,5.81293,5.81409,16000000.0
2006-08-02 08:42:00,5.81391,5.81452,5.81296,5.81403,14000000.0
2006-08-02 08:43:00,5.81389,5.81492,5.81349,5.81477,12000000.0
2006-08-02 08:44:00,5.81488,5.8155,5.81449,5.81513,9000000.0
2006-08-02 08:45:00,5.81591,5.81591,5.81435,5.81537,18000000.0
2006-08-02 08:46:00,5.81521,5.81521,5.81399,5.81512,14000000.0
2006-08-02 08:47:00,5.81512,5.81512,5.81384,5.81429,18000000.0
2006-08-02 08:48:00,5.81432,5.8158,5.81423,5.8158,12000000.0
2006-08-02 08:49:00,5.81582,5.81696,5.81527,5.81589,14000000.0
2006-08-02 08:50:00,5.816,5.81685,5.8149,5.81614,16000000.0
2006-08-02 08:51:00,5.81622,5.81777,5.81548,5.81777,21000000.0
2006-08-02 08:52:00,5.81748,5.81811,5.81629,5.81776,20000000.0
2006-08-02 08:53:00,5.81746,5.81746,5.81604,5.81604,7000000.0
2006-08-02 08:54:00,5.81558,5.81631,5.8151,5.81606,17000000.0
2006-08-02 08:55:00,5.81452,5.81616,5.81452,5.81591,12000000.0
2006-08-02 08:56:00,5.81609,5.81609,5.81458,5.81471,17000000.0
2006-08-02 08:57:00,5.81425,5.81551,5.81412,5.81532,16000000.0
2006-08-02 08:58:00,5.81426,5.81488,5.81314,5.8143,12000000.0
2006-08-02 08:59:00,5.81306,5.81481,5.81306,5.81471,13000000.0
2006-08-02 09:00:00,5.81448,5.81485,5.81332,5.81382,17000000.0
2006-08-02 09:01:00,5.81367,5.81438,5.81234,5.8125,13000000.0
2006-08-02 09:02:00,5.81231,5.81354,5.81172,5.81327,8000000.0
2006-08-02 09:03:00,5.81292,5.81463,5.81239,5.81463,16000000.0
2006-08-02 09:04:00,5.81413,5.81486,5.81335,5.8146,8000000.0
2006-08-02 09:05:00,5.81466,5.8152,5.81427,5.81427,11000000.0
2006-08-02 09:06:00,5.81462,5.81546,5.81422,5.81422,10000000.0
2006-08-02 09:07:00,5.8151,5.81519,5.81404,5.81505,10000000.0
2006-08-02 09:08:00,5.81364,5.81496,5.81296,5.81422,19000000.0
2006-08-02 09:09:00,5.81443,5.81443,5.81252,5.81281,16000000.0
2006-08-02 09:10:00,5.81264,5.81418,5.81258,5.81357,8000000.0
2006-08-02 09:11:00,5.81419,5.81426,5.8122,5.81245,11000000.0
2006-08-02 09:12:00,5.81335,5.81383,5.8122,5.81336,16000000.0
2006-08-02 09:13:00,5.81299,5.8131,5.81186,5.81265,15000000.0
2006-08-02 09:14:00,5.81288,5.81387,5.81147,5.81282,17000000.0
2006-08-02 09:15:00,5.81333,5.81454,5.8133,5.8133,12000000.0
2006-08-02 09:16:00,5.81494,5.81494,5.81377,5.81477,14000000.0
2006-08-02 09:17:00,5.81377,5.81417,5.81252,5.81305,14000000.0
2006-08-02 09:18:00,5.8133,5.81379,5.81197,5.81277,18000000.0
2006-08-02 09:19:00,5.81308,5.81427,5.81257,5.81318,14000000.0
2006-08-02 09:20:00,5.81332,5.81454,5.81306,5.81344,18000000.0
2006-08-02 09:21:00,5.81437,5.81545,5.81409,5.81545,17000000.0
2006-08-02 09:22:00,5.81469,5.81542,5.81421,5.81508,13000000.0
2006-08-02 09:23:00,5.8151,5.81568,5.81374,5.81483,12000000.0
2006-08-02 09:24:00,5.81551,5.81644,5.81487,5.8163,14000000.0
2006-08-02 09:25:00,5.81653,5.81691,5.81502,5.81595,9000000.0
2006-08-02 09:26:00,5.81611,5.8179,5.81611,5.81671,13000000.0
2006-08-02 09:27:00,5.8165,5.81746,5.81606,5.81723,13000000.0
2006-08-02 09:28:00,5.81758,5.81778,5.81636,5.81665,19000000.0
2006-08-02 09:29:00,5.81593,5.81716,5.81584,5.81705,14000000.0
2006-08-02 09:30:00,5.81749,5.81755,5.81585,5.8169,15000000.0
2006-08-02 09:31:00,5.81676,5.81808,5.81601,5.81804,11000000.0
2006-08-02 09:32:00,5.81722,5.81722,5.81555,5.81555,16000000.0
2006-08-02 09:33:00,5.81632,5.81652,5.81523,5.81523,9000000.0
2006-08-02 09:34:00,5.81684,5.81703,5.81519,5.81594,18000000.0
2006-08-02 09:35:00,5.81669,5.81669,5.81482,5.81569,14000000.0
2006-08-02 09:36:00,5.81581,5.81637,5.81581,5.81637,16000000.0
2006-08-02 09:37:00,5.81616,5.81618,5.81498,5.81615,20000000.0
2006-08-02 09:38:00,5.81611,5.81611,5.81464,5.81581,19000000.0
2006-08-02 09:39:00,5.81629,5.81665,5.81604,5.8166,16000000.0
2006-08-02 09:40:00,5.81643,5.81716,5.81563,5.81716,12000000.0
2006-08-02 09:41:00,5.81679,5.817,5.81502,5.81502,18000000.0
2006-08-02 09:42:00,5.8155,5.8168,5.81506,5.81592,16000000.0
2006-08-02 09:43:00,5.81564,5.81654,5.81546,5.8161,15000000.0
2006-08-02 09:44:00,5.81661,5.81661,5.81462,5.81523,13000000.0
2006-08-02 09:45:00,5.81653,5.81653,5.81541,5.81619,13000000.0
2006-08-02 09:46:00,5.81614,5.81685,5.81484,5.81536,17000000.0
2006-08-02 09:47:00,5.81532,5.8163,5.81488,5.8163,13000000.0
2006-08-02 09:48:00,5.81682,5.81682,5.81529,5.81605,16000000.0
2006-08-02 09:49:00,5.81667,5.81782,5.81562,5.81782,17000000.0
2006-08-02 09:50:00,5.8175,5.81778,5.81575,5.81628,12000000.0
2006-08-02 09:51:00,5.81596,5.81724,5.81596,5.81613,16000000.0
2006-08-02 09:52:00,5.81663,5.81795,5.81603,5.81795,16000000.0
2006-08-02 09:53:00,5.81768,5.81846,5.81649,5.81755,15000000.0
2006-08-02 09:54:00,5.81839,5.81865,5.8169,5.8169,15000000.0
2006-08-02 09:55:00,5.81767,5.81889,5.81715,5.81868,15000000.0
2006-08-02 09:56:00,5.82028,5.82035,5.81804,5.81935,17000000.0
2006-08-02 09:57:00,5.81965,5.82017,5.81898,5.81976,12000000.0
2006-08-02 09:58:00,5.81958,5.82047,5.81855,5.8192,14000000.0
2006-08-02 09:59:00,5.81951,5.82035,5.81891,5.8201,10000000.0
2006-08-02 10:00:00,5.82059,5.82059,5.81923,5.8199,11000000.0
2006-08-02 10:01:00,5.81977,5.81988,5.8178,5.81952,24000000.0
2006-08-02 10:02:00,5.81841,5.81956,5.81737,5.81737,14000000.0
2006-08-02 10:03:00,5.81926,5.81926,5.81774,5.81858,16000000.0
2006-08-02 10:04:00,5.81896,5.81984,5.81853,5.81945,10000000.0
2006-08-02 10:05:00,5.82007,5.82007,5.81859,5.81943,10000000.0
2006-08-02 10:06:00,5.81943,5.82073,5.81943,5.82005,9000000.0
2006-08-02 10:07:00,5.81974,5.82055,5.81934,5.82006,11000000.0
2006-08-02 10:08:00,5.82056,5.82056,5.81872,5.81898,9000000.0
2006-08-02 10:09:00,5.81886,5.81985,5.81866,5.8198,11000000.0
2006-08-02 10:10:00,5.81952,5.81964,5.81846,5.81872,15000000.0
2006-08-02 10:11:00,5.81888,5.81998,5.81888,5.81998,16000000.0
2006-08-02 10:12:00,5.81952,5.81952,5.81799,5.81815,19000000.0
2006-08-02 10:13:00,5.81794,5.81932,5.81792,5.81831,9000000.0
2006-08-02 10:14:00,5.81833,5.81976,5.81833,5.81976,11000000.0
2006-08-02 10:15:00,5.82007,5.82007,5.81799,5.81875,8000000.0
2006-08-02 10:16:00,5.81922,5.81931,5.8181,5.81918,17000000.0
2006-08-02 10:17:00,5.81776,5.81853,5.81702,5.81849,16000000.0
2006-08-02 10:18:00,5.81709,5.81814,5.81709,5.81783,16000000.0
2006-08-02 10:19:00,5.81818,5.81916,5.8179,5.81893,17000000.0
2006-08-02 10:20:00,5.81736,5.81887,5.8171,5.81851,16000000.0
2006-08-02 10:21:00,5.8188,5.81889,5.81753,5.81782,7000000.0
2006-08-02 10:22:00,5.81901,5.81901,5.81812,5.81861,10000000.0
2006-08-02 10:23:00,5.81778,5.81903,5.81698,5.81698,14000000.0
2006-08-02 10:24:00,5.81836,5.81892,5.81768,5.81873,13000000.0
2006-08-02 10:25:00,5.81805,5.81922,5.81756,5.81907,12000000.0
2006-08-02 10:26:00,5.81892,5.81898,5.81762,5.81826,11000000.0
2006-08-02 10:27:00,5.81869,5.81892,5.81748,5.81875,13000000.0
2006-08-02 10:28:00,5.81921,5.8195,5.81892,5.8192,13000000.0
2006-08-02 10:29:00,5.8184,5.81872,5.8175,5.81864,11000000.0
2006-08-02 10:30:00,5.81865,5.81865,5.81748,5.81846,9000000.0
2006-08-02 10:31:00,5.81889,5.82004,5.81855,5.81985,16000000.0
2006-08-02 10:32:00,5.81939,5.82022,5.81844,5.82022,9000000.0
2006-08-02 10:33:00,5.81943,5.82024,5.8186,5.81922,12000000.0
2006-08-02 10:34:00,5.81929,5.82326,5.81929,5.82326,11000000.0
2006-08-02 10:35:00,5.82325,5.82325,5.82148,5.82224,17000000.0
2006-08-02 10:36:00,5.82122,5.82225,5.81989,5.8209,10000000.0
2006-08-02 10:37:00,5.82104,5.82116,5.81885,5.82022,15000000.0
2006-08-02 10:38:00,5.81989,5.82048,5.81837,5.82048,17000000.0
2006-08-02 10:39:00,5.81981,5.81981,5.81827,5.81913,13000000.0
2006-08-02 10:40:00,5.82033,5.82037,5.81951,5.81969,10000000.0
2006-08-02 10:41:00,5.81977,5.82079,5.8191,5.81994,15000000.0
2006-08-02 10:42:00,5.82024,5.82066,5.81915,5.82064,12000000.0
2006-08-02 10:43:00,5.82081,5.82091,5.81923,5.81936,13000000.0
2006-08-02 10:44:00,5.81959,5.82155,5.81959,5.82098,12000000.0
2006-08-02 10:45:00,5.82051,5.82098,5.81928,5.8209,13000000.0
2006-08-02 10:46:00,5.8207,5.82224,5.82044,5.82087,13000000.0
2006-08-02 10:47:00,5.82137,5.82191,5.82115,5.82191,7000000.0
2006-08-02 10:48:00,5.82153,5.82276,5.82124,5.82186,12000000.0
2006-08-02 10:49:00,5.8218,5.82241,5.82123,5.82146,10000000.0
2006-08-02 10:50:00,5.82144,5.82235,5.82136,5.82198,14000000.0
2006-08-02 10:51:00,5.82079,5.8225,5.82079,5.82239,11000000.0
2006-08-02 10:52:00,5.8224,5.82271,5.82128,5.82137,20000000.0
2006-08-02 10:53:00,5.82199,5.82325,5.82173,5.82325,9000000.0
2006-08-02 10:54:00,5.82257,5.823,5.82081,5.82081,18000000.0
2006-08-02 10:55:00,5.82075,5.82228,5.82067,5.82131,10000000.0
2006-08-02 10:56:00,5.8215,5.82206,5.82079,5.82149,11000000.0
2006-08-02 10:57:00,5.8217,5.82244,5.82152,5.82244,8000000.0
2006-08-02 10:58:00,5.82231,5.82265,5.82202,5.82247,10000000.0
2006-08-02 10:59:00,5.82243,5.82316,5.82214,5.82294,10000000.0
2006-08-02 11:00:00,5.82347,5.82416,5.82248,5.82372,15000000.0
2006-08-02 11:01:00,5.82351,5.82351,5.8218,5.8218,12000000.0
2006-08-02 11:02:00,5.82186,5.82262,5.82165,5.82245,8000000.0
2006-08-02 11:03:00,5.82269,5.82269,5.82131,5.82234,11000000.0
2006-08-02 11:04:00,5.82221,5.82239,5.82054,5.82196,15000000.0
2006-08-02 11:05:00,5.82254,5.82254,5.82082,5.82106,17000000.0
2006-08-02 11:06:00,5.82168,5.82322,5.82081,5.82184,12000000.0
2006-08-02 11:07:00,5.8215,5.82207,5.82117,5.82207,11000000.0
2006-08-02 11:08:00,5.82241,5.82252,5.821,5.82159,22000000.0
2006-08-02 11:09:00,5.82232,5.82264,5.82046,5.82195,9000000.0
2006-08-02 11:10:00,5.82197,5.82272,5.82121,5.82146,16000000.0
2006-08-02 11:11:00,5.82128,5.822,5.82102,5.8213,7000000.0
2006-08-02 11:12:00,5.82164,5.82254,5.82136,5.82207,15000000.0
2006-08-02 11:13:00,5.82202,5.82202,5.82116,5.82117,11000000.0
2006-08-02 11:14:00,5.82124,5.82224,5.82121,5.82213,18000000.0
2006-08-02 11:15:00,5.82222,5.82246,5.82132,5.82219,11000000.0
2006-08-02 11:16:00,5.82115,5.82278,5.82115,5.82208,13000000.0
2006-08-02 11:17:00,5.82141,5.8223,5.82091,5.82213,13000000.0
2006-08-02 11:18:00,5.82103,5.82171,5.82096,5.82138,9000000.0
2006-08-02 11:19:00,5.82252,5.82436,5.82213,5.82404,17000000.0
2006-08-02 11:20:00,5.82436,5.82497,5.82307,5.82369,14000000.0
2006-08-02 11:21:00,5.82468,5.82642,5.82368,5.82508,14000000.0
2006-08-02 11:22:00,5.82576,5.82641,5.82473,5.82546,22000000.0
2006-08-02 11:23:00,5.82525,5.82531,5.82318,5.82393,8000000.0
2006-08-02 11:24:00,5.82386,5.824,5.8225,5.82277,18000000.0
2006-08-02 11:25:00,5.82307,5.82315,5.82224,5.82315,9000000.0
2006-08-02 11:26:00,5.82353,5.82414,5.82232,5.82252,15000000.0
2006-08-02 11:27:00,5.82181,5.82302,5.82146,5.82228,10000000.0
2006-08-02 11:28:00,5.82208,5.82388,5.82194,5.82324,13000000.0
2006-08-02 11:29:00,5.82277,5.82322,5.82186,5.82319,17000000.0
2006-08-02 11:30:00,5.82196,5.82301,5.82086,5.82171,13000000.0
2006-08-02 11:31:00,5.82248,5.82319,5.82178,5.82256,12000000.0
2006-08-02 11:32:00,5.82146,5.82189,5.82051,5.82068,20000000.0
2006-08-02 11:33:00,5.82132,5.82286,5.82099,5.82233,16000000.0
2006-08-02 11:34:00,5.82248,5.82248,5.82093,5.82149,13000000.0
2006-08-02 11:35:00,5.82106,5.82174,5.82025,5.82084,14000000.0
2006-08-02 11:36:00,5.82206,5.82322,5.822,5.8226,11000000.0
2006-08-02 11:37:00,5.82279,5.8239,5.8219,5.82321,16000000.0
2006-08-02 11:38:00,5.82378,5.82395,5.82272,5.82383,8000000.0
2006-08-02 11:39:00,5.82306,5.82396,5.82241,5.82241,11000000.0
2006-08-02 11:40:00,5.82233,5.82307,5.8205,5.8205,12000000.0
2006-08-02 11:41:00,5.82175,5.82226,5.82111,5.82123,10000000.0
2006-08-02 11:42:00,5.82148,5.82179,5.82089,5.82097,10000000.0
2006-08-02 11:43:00,5.82088,5.82194,5.82074,5.82151,17000000.0
2006-08-02 11:44:00,5.82181,5.82227,5.82061,5.82116,15000000.0
2006-08-02 11:45:00,5.82112,5.8221,5.82112,5.8221,16000000.0
2006-08-02 11:46:00,5.82245,5.82278,5.82137,5.82147,7000000.0
2006-08-02 11:47:00,5.82317,5.8232,5.82187,5.82207,16000000.0
2006-08-02 11:48:00,5.82328,5.82328,5.82131,5.82169,13000000.0
2006-08-02 11:49:00,5.82116,5.82234,5.82087,5.82199,10000000.0
2006-08-02 11:50:00,5.82213,5.82213,5.8199,5.82051,12000000.0
2006-08-02 11:51:00,5.82067,5.82068,5.81971,5.82016,14000000.0
2006-08-02 11:52:00,5.81936,5.82045,5.81895,5.82022,18000000.0
2006-08-02 11:53:00,5.82051,5.82097,5.81918,5.8205,16000000.0
2006-08-02 11:54:00,5.82083,5.82102,5.81986,5.82083,8000000.0
2006-08-02 11:55:00,5.8207,5.82147,5.82066,5.82142,8000000.0
2006-08-02 11:56:00,5.821,5.822,5.82087,5.82087,8000000.0
2006-08-02 11:57:00,5.82074,5.8216,5.82046,5.82047,11000000.0
2006-08-02 11:58:00,5.82195,5.82195,5.82054,5.82163,14000000.0
2006-08-02 11:59:00,5.82155,5.8219,5.82067,5.82073,11000000.0
2006-08-02 12:00:00,5.82041,5.82167,5.82041,5.82145,15000000.0
2006-08-02 12:01:00,5.82077,5.82179,5.82041,5.82177,13000000.0
2006-08-02 12:02:00,5.82214,5.82224,5.82036,5.82199,15000000.0
2006-08-02 12:03:00,5.82146,5.82155,5.82017,5.82155,11000000.0
2006-08-02 12:04:00,5.82183,5.82183,5.82066,5.82124,9000000.0
2006-08-02 12:05:00,5.82173,5.82218,5.82145,5.82182,9000000.0
2006-08-02 12:06:00,5.82141,5.82209,5.82096,5.82112,15000000.0
2006-08-02 12:07:00,5.82192,5.82195,5.82021,5.82032,11000000.0
2006-08-02 12:08:00,5.82065,5.82207,5.82065,5.82207,8000000.0
2006-08-02 12:09:00,5.82175,5.82213,5.82057,5.82092,18000000.0
2006-08-02 12:10:00,5.82047,5.82248,5.82047,5.82154,14000000.0
2006-08-02 12:11:00,5.82125,5.82192,5.82053,5.82138,9000000.0
2006-08-02 12:12:00,5.82125,5.82232,5.82045,5.82172,18000000.0
2006-08-02 12:13:00,5.82239,5.82239,5.8206,5.8206,12000000.0
2006-08-02 12:14:00,5.82152,5.82194,5.82066,5.82066,10000000.0
2006-08-02 12:15:00,5.82054,5.82191,5.82054,5.82175,8000000.0
2006-08-02 12:16:00,5.8215,5.82165,5.82041,5.8206,14000000.0
2006-08-02 12:17:00,5.82059,5.82189,5.82059,5.82159,13000000.0
2006-08-02 12:18:00,5.82199,5.82217,5.82081,5.82141,10000000.0
2006-08-02 12:19:00,5.82152,5.82211,5.82135,5.8217,11000000.0
2006-08-02 12:20:00,5.82193,5.82193,5.82116,5.82154,8000000.0
2006-08-02 12:21:00,5.82083,5.82179,5.82034,5.82142,20000000.0
2006-08-02 12:22:00,5.82124,5.82171,5.82053,5.8212,14000000.0
2006-08-02 12:23:00,5.81996,5.82145,5.81996,5.82079,11000000.0
2006-08-02 12:24:00,5.82052,5.82089,5.8196,5.82011,17000000.0
2006-08-02 12:25:00,5.82018,5.82122,5.81948,5.81989,12000000.0
2006-08-02 12:26:00,5.81986,5.821,5.81986,5.82068,7000000.0
2006-08-02 12:27:00,5.82081,5.82145,5.82019,5.82113,7000000.0
2006-08-02 12:28:00,5.82021,5.82165,5.82021,5.82125,19000000.0
2006-08-02 12:29:00,5.82126,5.82221,5.82096,5.82196,12000000.0
2006-08-02 12:30:00,5.82205,5.82212,5.82117,5.82182,10000000.0
2006-08-02 12:31:00,5.82181,5.82236,5.8208,5.82217,12000000.0
2006-08-02 12:32:00,5.822,5.82263,5.82138,5.82234,12000000.0
2006-08-02 12:33:00,5.82297,5.82297,5.82141,5.82266,15000000.0
2006-08-02 12:34:00,5.82272,5.82276,5.82123,5.82225,12000000.0
2006-08-02 12:35:00,5.82175,5.82232,5.82051,5.82146,12000000.0
2006-08-02 12:36:00,5.82164,5.82225,5.82103,5.82124,15000000.0
2006-08-02 12:37:00,5.8222,5.82258,5.82191,5.82215,8000000.0
2006-08-02 12:38:00,5.82184,5.82218,5.82065,5.82141,15000000.0
2006-08-02 12:39:00,5.8218,5.82292,5.8212,5.82168,14000000.0
2006-08-02 12:40:00,5.8221,5.82277,5.82114,5.82252,18000000.0
2006-08-02 12:41:00,5.82201,5.82201,5.82049,5.82052,11000000.0
2006-08-02 12:42:00,5.82071,5.8217,5.81972,5.8205,17000000.0
2006-08-02 12:43:00,5.82122,5.82178,5.8207,5.82108,11000000.0
2006-08-02 12:44:00,5.82193,5.82215,5.82094,5.82209,13000000.0
2006-08-02 12:45:00,5.8226,5.82369,5.82208,5.82369,10000000.0
2006-08-02 12:46:00,5.82328,5.82366,5.82241,5.82361,20000000.0
2006-08-02 12:47:00,5.82313,5.82322,5.82184,5.82249,10000000.0
2006-08-02 12:48:00,5.82174,5.82269,5.82174,5.82218,10000000.0
2006-08-02 12:49:00,5.82191,5.82292,5.82161,5.82233,15000000.0
2006-08-02 12:50:00,5.82229,5.82287,5.821,5.82287,14000000.0
2006-08-02 12:51:00,5.82205,5.8229,5.82122,5.82239,14000000.0
2006-08-02 12:52:00,5.82175,5.8229,5.82118,5.8229,9000000.0
2006-08-02 12:53:00,5.82284,5.82284,5.82157,5.82175,9000000.0
2006-08-02 12:54:00,5.82291,5.82309,5.82217,5.82309,20000000.0
2006-08-02 12:55:00,5.82323,5.82417,5.82237,5.82256,12000000.0
2006-08-02 12:56:00,5.82396,5.82454,5.82232,5.82299,7000000.0
2006-08-02 12:57:00,5.82465,5.82465,5.82276,5.82357,13000000.0
2006-08-02 12:58:00,5.82394,5.82417,5.82247,5.82247,16000000.0
2006-08-02 12:59:00,5.82364,5.8238,5.82279,5.82357,14000000.0
2006-08-02 13:00:00,5.82339,5.82387,5.82251,5.82354,12000000.0
2006-08-02 13:01:00,5.8238,5.82437,5.82204,5.82407,17000000.0
2006-08-02 13:02:00,5.82417,5.82482,5.82379,5.82482,10000000.0
2006-08-02 13:03:00,5.82395,5.82494,5.82245,5.82394,22000000.0
2006-08-02 13:04:00,5.82303,5.82391,5.8224,5.82293,20000000.0
2006-08-02 13:05:00,5.82376,5.8245,5.82333,5.82383,14000000.0
2006-08-02 13:06:00,5.82523,5.82569,5.8232,5.82469,17000000.0
2006-08-02 13:07:00,5.82389,5.82425,5.82289,5.8234,22000000.0
2006-08-02 13:08:00,5.82313,5.82388,5.82255,5.82292,12000000.0
2006-08-02 13:09:00,5.82315,5.82397,5.82244,5.82342,12000000.0
2006-08-02 13:10:00,5.82243,5.8239,5.82243,5.82373,20000000.0
2006-08-02 13:11:00,5.82363,5.8239,5.82306,5.8239,12000000.0
2006-08-02 13:12:00,5.82391,5.82391,5.82207,5.82281,16000000.0
2006-08-02 13:13:00,5.82275,5.82355,5.82248,5.82355,14000000.0
2006-08-02 13:14:00,5.82342,5.82347,5.82172,5.82172,17000000.0
2006-08-02 13:15:00,5.82256,5.82319,5.82229,5.82229,7000000.0
2006-08-02 13:16:00,5.82272,5.82316,5.82214,5.82216,9000000.0
2006-08-02 13:17:00,5.8232,5.82392,5.82259,5.82392,15000000.0
2006-08-02 13:18:00,5.82497,5.82514,5.82284,5.82438,17000000.0
2006-08-02 13:19:00,5.82475,5.82493,5.82306,5.82373,15000000.0
2006-08-02 13:20:00,5.82348,5.82448,5.82297,5.82391,12000000.0
2006-08-02 13:21:00,5.82431,5.82434,5.82253,5.82253,24000000.0
2006-08-02 13:22:00,5.82389,5.82395,5.82173,5.82307,12000000.0
2006-08-02 13:23:00,5.82315,5.82355,5.82225,5.82225,12000000.0
2006-08-02 13:24:00,5.82171,5.82296,5.82119,5.82195,18000000.0
2006-08-02 13:25:00,5.82204,5.823,5.82161,5.82194,12000000.0
2006-08-02 13:26:00,5.82253,5.82315,5.822,5.822,12000000.0
2006-08-02 13:27:00,5.82195,5.82219,5.82112,5.82192,9000000.0
2006-08-02 13:28:00,5.82166,5.82238,5.82116,5.82126,15000000.0
2006-08-02 13:29:00,5.82253,5.82316,5.8216,5.8224,14000000.0
2006-08-02 13:30:00,5.82176,5.82286,5.82176,5.82235,11000000.0
2006-08-02 13:31:00,5.82173,5.82339,5.82153,5.82332,11000000.0
2006-08-02 13:32:00,5.8231,5.82356,5.82259,5.82356,8000000.0
2006-08-02 13:33:00,5.82362,5.82379,5.82206,5.82339,14000000.0
2006-08-02 13:34:00,5.8221,5.82351,5.82196,5.82351,11000000.0
2006-08-02 13:35:00,5.82359,5.8237,5.82192,5.82204,16000000.0
2006-08-02 13:36:00,5.82269,5.82275,5.82149,5.82149,8000000.0
2006-08-02 13:37:00,5.82193,5.8232,5.82117,5.82284,17000000.0
2006-08-02 13:38:00,5.82298,5.82318,5.8218,5.82313,14000000.0
2006-08-02 13:39:00,5.82311,5.82311,5.8213,5.82142,10000000.0
2006-08-02 13:40:00,5.82183,5.82276,5.82179,5.82244,8000000.0
2006-08-02 13:41:00,5.82265,5.82352,5.82237,5.82315,11000000.0
2006-08-02 13:42:00,5.8226,5.82356,5.8222,5.82274,14000000.0
2006-08-02 13:43:00,5.82326,5.82326,5.82204,5.82224,11000000.0
2006-08-02 13:44:00,5.82323,5.82373,5.82196,5.82373,11000000.0
2006-08-02 13:45:00,5.82381,5.82493,5.82311,5.82445,14000000.0
2006-08-02 13:46:00,5.82426,5.82563,5.82426,5.82563,11000000.0
2006-08-02 13:47:00,5.82547,5.82612,5.82447,5.82501,13000000.0
2006-08-02 13:48:00,5.82574,5.82601,5.82495,5.82568,14000000.0
2006-08-02 13:49:00,5.82428,5.82624,5.82416,5.82416,12000000.0
2006-08-02 13:50:00,5.82408,5.82479,5.8236,5.8238,16000000.0
2006-08-02 13:51:00,5.82373,5.82474,5.82339,5.82444,14000000.0
2006-08-02 13:52:00,5.82453,5.82453,5.82316,5.82347,10000000.0
2006-08-02 13:53:00,5.82367,5.82411,5.82317,5.82341,10000000.0
2006-08-02 13:54:00,5.82436,5.82436,5.82309,5.82311,8000000.0
2006-08-02 13:55:00,5.82298,5.82436,5.82261,5.82261,13000000.0
2006-08-02 13:56:00,5.82386,5.82419,5.82287,5.82306,17000000.0
2006-08-02 13:57:00,5.82299,5.82462,5.82299,5.82315,13000000.0
2006-08-02 13:58:00,5.82473,5.82487,5.8228,5.8228,7000000.0
2006-08-02 13:59:00,5.82452,5.82478,5.8232,5.8239,9000000.0
2006-08-02 14:00:00,5.82363,5.82392,5.82247,5.82247,7000000.0
2006-08-02 14:01:00,5.8232,5.82385,5.82271,5.82299,11000000.0
2006-08-02 14:02:00,5.8231,5.8237,5.82245,5.82245,19000000.0
2006-08-02 14:03:00,5.82235,5.82392,5.82214,5.82392,13000000.0
2006-08-02 14:04:00,5.82316,5.82381,5.8222,5.8235,22000000.0
2006-08-02 14:05:00,5.82319,5.82462,5.82194,5.82316,17000000.0
2006-08-02 14:06:00,5.82294,5.82385,5.82274,5.82274,11000000.0
2006-08-02 14:07:00,5.82296,5.82382,5.82288,5.82351,9000000.0
2006-08-02 14:08:00,5.82372,5.8243,5.82295,5.8243,11000000.0
2006-08-02 14:09:00,5.82431,5.8247,5.82289,5.82445,12000000.0
2006-08-02 14:10:00,5.82408,5.82482,5.82297,5.82422,13000000.0
2006-08-02 14:11:00,5.82442,5.8254,5.82361,5.82431,14000000.0
2006-08-02 14:12:00,5.82402,5.82495,5.8236,5.82388,11000000.0
2006-08-02 14:13:00,5.82385,5.82484,5.82347,5.82376,11000000.0
2006-08-02 14:14:00,5.82416,5.82468,5.82303,5.82357,7000000.0
2006-08-02 14:15:00,5.82303,5.82303,5.81952,5.82086,14000000.0
2006-08-02 14:16:00,5.82076,5.82087,5.81942,5.82059,13000000.0
2006-08-02 14:17:00,5.82028,5.82028,5.81804,5.81804,22000000.0
2006-08-02 14:18:00,5.81695,5.81941,5.81695,5.81889,15000000.0
2006-08-02 14:19:00,5.81975,5.82052,5.81843,5.81972,12000000.0
2006-08-02 14:20:00,5.81975,5.8204,5.81927,5.8204,7000000.0
2006-08-02 14:21:00,5.81945,5.81962,5.81805,5.81916,13000000.0
2006-08-02 14:22:00,5.82048,5.82053,5.81894,5.82039,8000000.0
2006-08-02 14:23:00,5.82129,5.82229,5.82097,5.8213,11000000.0
2006-08-02 14:24:00,5.82237,5.82527,5.82136,5.82527,13000000.0
2006-08-02 14:25:00,5.82561,5.82561,5.82349,5.82463,15000000.0
2006-08-02 14:26:00,5.8249,5.8249,5.82404,5.8249,8000000.0
2006-08-02 14:27:00,5.82526,5.82678,5.82388,5.82678,10000000.0
2006-08-02 14:28:00,5.82726,5.82741,5.82592,5.82722,11000000.0
2006-08-02 14:29:00,5.82777,5.82795,5.82637,5.82637,21000000.0
2006-08-02 14:30:00,5.82647,5.82673,5.82517,5.82636,11000000.0
2006-08-02 14:31:00,5.82657,5.8267,5.82555,5.82631,17000000.0
2006-08-02 14:32:00,5.82606,5.82732,5.82502,5.82581,15000000.0
2006-08-02 14:33:00,5.82588,5.82619,5.82451,5.82451,8000000.0
2006-08-02 14:34:00,5.82506,5.8255,5.82401,5.82401,9000000.0
2006-08-02 14:35:00,5.82433,5.82559,5.82399,5.82445,11000000.0
2006-08-02 14:36:00,5.82522,5.82575,5.82373,5.82426,15000000.0
2006-08-02 14:37:00,5.8254,5.8254,5.82429,5.82534,8000000.0
2006-08-02 14:38:00,5.82579,5.82579,5.82376,5.82507,10000000.0
2006-08-02 14:39:00,5.82532,5.82541,5.82319,5.82374,19000000.0
2006-08-02 14:40:00,5.82455,5.82468,5.82322,5.82354,15000000.0
2006-08-02 14:41:00,5.8239,5.82444,5.82265,5.82377,15000000.0
2006-08-02 14:42:00,5.82348,5.82405,5.82246,5.82344,17000000.0
2006-08-02 14:43:00,5.82301,5.82422,5.82248,5.82391,15000000.0
2006-08-02 14:44:00,5.82409,5.82476,5.82325,5.82476,15000000.0
2006-08-02 14:45:00,5.8252,5.82522,5.82349,5.82473,9000000.0
2006-08-02 14:46:00,5.82461,5.82461,5.8237,5.82441,11000000.0
2006-08-02 14:47:00,5.82413,5.82478,5.82327,5.82478,12000000.0
2006-08-02 14:48:00,5.82523,5.82552,5.8238,5.825,12000000.0
2006-08-02 14:49:00,5.82431,5.82516,5.82375,5.82483,12000000.0
2006-08-02 14:50:00,5.82444,5.82503,5.82329,5.82503,15000000.0
2006-08-02 14:51:00,5.82464,5.82569,5.82421,5.82468,10000000.0
2006-08-02 14:52:00,5.82505,5.82505,5.82396,5.82448,13000000.0
2006-08-02 14:53:00,5.82486,5.82486,5.82301,5.82419,13000000.0
2006-08-02 14:54:00,5.82442,5.82471,5.82311,5.82311,9000000.0
2006-08-02 14:55:00,5.82311,5.82451,5.82298,5.82312,16000000.0
2006-08-02 14:56:00,5.82292,5.8238,5.82197,5.82306,15000000.0
2006-08-02 14:57:00,5.82301,5.82311,5.82155,5.82172,15000000.0
2006-08-02 14:58:00,5.82,5.82179,5.8198,5.82089,11000000.0
2006-08-02 14:59:00,5.82149,5.82164,5.81993,5.82089,14000000.0
2006-08-02 15:00:00,5.82112,5.82393,5.82016,5.82216,18000000.0
2006-08-02 15:01:00,5.8224,5.82382,5.82197,5.82281,12000000.0
2006-08-02 15:02:00,5.82277,5.82323,5.82189,5.82202,7000000.0
2006-08-02 15:03:00,5.82202,5.82333,5.82165,5.82165,18000000.0
2006-08-02 15:04:00,5.82219,5.82316,5.82138,5.82243,21000000.0
2006-08-02 15:05:00,5.82217,5.82275,5.82116,5.82179,13000000.0
2006-08-02 15:06:00,5.82211,5.82227,5.82044,5.82218,14000000.0
2006-08-02 15:07:00,5.82126,5.82252,5.82039,5.82252,22000000.0
2006-08-02 15:08:00,5.8226,5.8226,5.82151,5.82217,10000000.0
2006-08-02 15:09:00,5.82295,5.82319,5.82166,5.82249,9000000.0
2006-08-02 15:10:00,5.8228,5.82321,5.82199,5.82261,14000000.0
2006-08-02 15:11:00,5.82221,5.82279,5.82131,5.82172,12000000.0
2006-08-02 15:12:00,5.8213,5.82205,5.82048,5.8218,13000000.0
2006-08-02 15:13:00,5.8211,5.82182,5.82023,5.82124,12000000.0
2006-08-02 15:14:00,5.82018,5.82092,5.81905,5.81987,10000000.0
2006-08-02 15:15:00,5.81869,5.81985,5.81809,5.81985,16000000.0
2006-08-02 15:16:00,5.81867,5.81962,5.81842,5.81842,15000000.0
2006-08-02 15:17:00,5.81845,5.81936,5.81845,5.81911,14000000.0
2006-08-02 15:18:00,5.81936,5.81971,5.81814,5.81963,12000000.0
2006-08-02 15:19:00,5.81908,5.81908,5.81694,5.8171,11000000.0
2006-08-02 15:20:00,5.817,5.81722,5.81531,5.81552,14000000.0
2006-08-02 15:21:00,5.81556,5.81713,5.81556,5.81701,14000000.0
2006-08-02 15:22:00,5.81718,5.81763,5.81644,5.81673,10000000.0
2006-08-02 15:23:00,5.81708,5.81745,5.81581,5.81607,11000000.0
2006-08-02 15:24:00,5.81692,5.81759,5.81581,5.81581,10000000.0
2006-08-02 15:25:00,5.81592,5.81625,5.81451,5.81459,16000000.0
2006-08-02 15:26:00,5.81547,5.81684,5.81477,5.81575,15000000.0
2006-08-02 15:27:00,5.81431,5.81584,5.8138,5.81584,10000000.0
2006-08-02 15:28:00,5.81495,5.81592,5.81495,5.81501,11000000.0
2006-08-02 15:29:00,5.81609,5.81621,5.81488,5.81515,19000000.0
2006-08-02 15:30:00,5.81541,5.8162,5.81482,5.81553,10000000.0
2006-08-02 15:31:00,5.81595,5.81638,5.81455,5.81536,14000000.0
2006-08-02 15:32:00,5.8155,5.81649,5.81515,5.81649,12000000.0
2006-08-02 15:33:00,5.81665,5.81703,5.81531,5.81617,20000000.0
2006-08-02 15:34:00,5.81687,5.81748,5.81626,5.81724,12000000.0
2006-08-02 15:35:00,5.81728,5.81815,5.81642,5.81741,12000000.0
2006-08-02 15:36:00,5.81681,5.81803,5.81573,5.81652,10000000.0
2006-08-02 15:37:00,5.81685,5.81697,5.81612,5.81672,10000000.0
2006-08-02 15:38:00,5.81697,5.81725,5.81547,5.81629,13000000.0
2006-08-02 15:39:00,5.81624,5.81652,5.81502,5.81502,7000000.0
2006-08-02 15:40:00,5.8157,5.81659,5.81521,5.81521,10000000.0
2006-08-02 15:41:00,5.81533,5.81691,5.81515,5.81515,9000000.0
2006-08-02 15:42:00,5.81653,5.8175,5.81527,5.81679,13000000.0
2006-08-02 15:43:00,5.81816,5.81816,5.81668,5.8175,16000000.0
2006-08-02 15:44:00,5.8178,5.81892,5.81652,5.81841,14000000.0
2006-08-02 15:45:00,5.81812,5.81905,5.817,5.81756,15000000.0
2006-08-02 15:46:00,5.81793,5.81811,5.81698,5.81798,13000000.0
2006-08-02 15:47:00,5.81791,5.81906,5.81747,5.81906,9000000.0
2006-08-02 15:48:00,5.81912,5.82114,5.81817,5.82114,21000000.0
2006-08-02 15:49:00,5.81977,5.81977,5.8179,5.8179,23000000.0
2006-08-02 15:50:00,5.81781,5.81899,5.81781,5.81899,12000000.0
2006-08-02 15:51:00,5.8189,5.81939,5.8173,5.81874,19000000.0
2006-08-02 15:52:00,5.8191,5.81984,5.8183,5.81853,15000000.0
2006-08-02 15:53:00,5.81999,5.81999,5.81807,5.8196,14000000.0
2006-08-02 15:54:00,5.8203,5.82097,5.81963,5.82028,15000000.0
2006-08-02 15:55:00,5.81942,5.82124,5.81942,5.82058,12000000.0
2006-08-02 15:56:00,5.82092,5.82205,5.82052,5.82111,18000000.0
2006-08-02 15:57:00,5.82109,5.82172,5.82048,5.82114,10000000.0
2006-08-02 15:58:00,5.82141,5.82206,5.8202,5.82205,22000000.0
2006-08-02 15:59:00,5.82112,5.8222,5.82073,5.8222,12000000.0
2006-08-02 16:00:00,5.82213,5.82213,5.82033,5.82073,12000000.0
2006-08-02 16:01:00,5.82004,5.82042,5.81908,5.82016,12000000.0
2006-08-02 16:02:00,5.81961,5.81962,5.81864,5.81909,13000000.0
2006-08-02 16:03:00,5.81986,5.82094,5.81937,5.82077,13000000.0
2006-08-02 16:04:00,5.82014,5.82061,5.81928,5.82061,11000000.0
2006-08-02 16:05:00,5.81937,5.82013,5.81875,5.82013,9000000.0
2006-08-02 16:06:00,5.81952,5.81959,5.81795,5.81947,14000000.0
2006-08-02 16:07:00,5.81998,5.82011,5.81872,5.81932,15000000.0
2006-08-02 16:08:00,5.8196,5.82065,5.81924,5.81924,15000000.0
2006-08-02 16:09:00,5.81942,5.82079,5.81896,5.82043,17000000.0
2006-08-02 16:10:00,5.81978,5.82065,5.81881,5.8192,14000000.0
2006-08-02 16:11:00,5.82059,5.82067,5.81983,5.8199,9000000.0
2006-08-02 16:12:00,5.81986,5.82106,5.81802,5.81894,15000000.0
2006-08-02 16:13:00,5.81801,5.82044,5.81764,5.81991,14000000.0
2006-08-02 16:14:00,5.81909,5.82075,5.81894,5.82063,12000000.0
2006-08-02 16:15:00,5.82073,5.82085,5.81875,5.82015,14000000.0
2006-08-02 16:16:00,5.81904,5.82075,5.81904,5.82055,13000000.0
2006-08-02 16:17:00,5.82044,5.82107,5.81893,5.82104,18000000.0
2006-08-02 16:18:00,5.81965,5.82078,5.81958,5.82078,13000000.0
2006-08-02 16:19:00,5.82118,5.82118,5.81997,5.82034,8000000.0
2006-08-02 16:20:00,5.82066,5.82149,5.82017,5.82032,13000000.0
2006-08-02 16:21:00,5.82021,5.8211,5.81931,5.82011,12000000.0
2006-08-02 16:22:00,5.82011,5.82088,5.81968,5.82025,11000000.0
2006-08-02 16:23:00,5.82016,5.82025,5.81895,5.82025,14000000.0
2006-08-02 16:24:00,5.81977,5.82015,5.81875,5.82005,15000000.0
2006-08-02 16:25:00,5.8205,5.8205,5.81842,5.81946,11000000.0
2006-08-02 16:26:00,5.81911,5.81911,5.81708,5.81822,8000000.0
2006-08-02 16:27:00,5.81841,5.81853,5.81745,5.81853,10000000.0
2006-08-02 16:28:00,5.81836,5.81865,5.81699,5.81854,15000000.0
2006-08-02 16:29:00,5.819,5.82005,5.8186,5.81932,7000000.0
2006-08-02 16:30:00,5.81831,5.81904,5.81781,5.81781,16000000.0
2006-08-02 16:31:00,5.81787,5.82007,5.81787,5.82007,14000000.0
2006-08-02 16:32:00,5.81958,5.81958,5.81829,5.81831,7000000.0
2006-08-02 16:33:00,5.81811,5.81904,5.8181,5.81833,8000000.0
2006-08-02 16:34:00,5.81783,5.81832,5.81688,5.81716,8000000.0
2006-08-02 16:35:00,5.81772,5.8181,5.81677,5.81677,9000000.0
2006-08-02 16:36:00,5.81745,5.81846,5.81713,5.81824,13000000.0
2006-08-02 16:37:00,5.8174,5.81759,5.8158,5.81725,18000000.0
2006-08-02 16:38:00,5.81692,5.81773,5.81587,5.81677,18000000.0
2006-08-02 16:39:00,5.81722,5.81787,5.8166,5.81711,20000000.0
2006-08-02 16:40:00,5.81663,5.8174,5.8159,5.81728,13000000.0
2006-08-02 16:41:00,5.81719,5.81771,5.81589,5.81666,20000000.0
2006-08-02 16:42:00,5.81553,5.8165,5.81459,5.81505,18000000.0
2006-08-02 16:43:00,5.81613,5.81648,5.81434,5.81648,15000000.0
2006-08-02 16:44:00,5.81605,5.81656,5.81526,5.8162,20000000.0
2006-08-02 16:45:00,5.81505,5.81506,5.81289,5.81337,13000000.0
2006-08-02 16:46:00,5.81398,5.81456,5.81323,5.81384,15000000.0
2006-08-02 16:47:00,5.81484,5.81639,5.81484,5.81639,8000000.0
2006-08-02 16:48:00,5.81655,5.8166,5.81447,5.8166,11000000.0
2006-08-02 16:49:00,5.81665,5.81665,5.81553,5.81578,12000000.0
2006-08-02 16:50:00,5.81568,5.81706,5.8151,5.81584,15000000.0
2006-08-02 16:51:00,5.81655,5.8175,5.81554,5.81688,18000000.0
2006-08-02 16:52:00,5.81713,5.81814,5.81665,5.81793,14000000.0
2006-08-02 16:53:00,5.81783,5.81783,5.8162,5.81711,8000000.0
2006-08-02 16:54:00,5.818,5.81811,5.81723,5.81793,11000000.0
2006-08-02 16:55:00,5.81835,5.8194,5.81775,5.81898,12000000.0
2006-08-02 16:56:00,5.81911,5.81911,5.81779,5.81793,10000000.0
2006-08-02 16:57:00,5.81828,5.81917,5.81808,5.81895,8000000.0
2006-08-02 16:58:00,5.81837,5.81905,5.81766,5.81905,9000000.0
2006-08-02 16:59:00,5.81841,5.8189,5.81672,5.81672,13000000.0
2006-08-02 17:00:00,5.81693,5.81895,5.81693,5.81877,11000000.0
2006-08-02 17:01:00,5.81778,5.81855,5.81723,5.81759,12000000.0
2006-08-02 17:02:00,5.81778,5.81931,5.81737,5.81931,10000000.0
2006-08-02 17:03:00,5.81905,5.82077,5.81876,5.82074,16000000.0
2006-08-02 17:04:00,5.82133,5.82358,5.82053,5.82358,13000000.0
2006-08-02 17:05:00,5.82425,5.82483,5.82372,5.82386,16000000.0
2006-08-02 17:06:00,5.82399,5.82625,5.82374,5.825,12000000.0
2006-08-02 17:07:00,5.82721,5.82951,5.82691,5.82695,8000000.0
2006-08-02 17:08:00,5.8277,5.8277,5.82586,5.82632,21000000.0
2006-08-02 17:09:00,5.82662,5.82662,5.82483,5.82556,16000000.0
2006-08-02 17:10:00,5.82491,5.82563,5.8245,5.8254,11000000.0
2006-08-02 17:11:00,5.82551,5.82721,5.82519,5.82707,11000000.0
2006-08-02 17:12:00,5.82594,5.82702,5.82524,5.82524,9000000.0
2006-08-02 17:13:00,5.82672,5.82672,5.82559,5.82559,9000000.0
2006-08-02 17:14:00,5.82602,5.82829,5.82602,5.8279,17000000.0
2006-08-02 17:15:00,5.82684,5.82915,5.82684,5.82901,11000000.0
2006-08-02 17:16:00,5.82758,5.82894,5.82723,5.82743,15000000.0
2006-08-02 17:17:00,5.82749,5.82793,5.82567,5.82567,13000000.0
2006-08-02 17:18:00,5.82682,5.82908,5.82665,5.82815,15000000.0
2006-08-02 17:19:00,5.82816,5.8285,5.8261,5.82727,17000000.0
2006-08-02 17:20:00,5.82769,5.82774,5.82599,5.82752,12000000.0
2006-08-02 17:21:00,5.82617,5.8267,5.82565,5.82614,7000000.0
2006-08-02 17:22:00,5.82622,5.8266,5.8246,5.8266,14000000.0
2006-08-02 17:23:00,5.82634,5.82764,5.82537,5.82657,13000000.0
2006-08-02 17:24:00,5.82612,5.82684,5.82565,5.82569,9000000.0
2006-08-02 17:25:00,5.82569,5.82594,5.82485,5.82485,11000000.0
2006-08-02 17:26:00,5.82488,5.82498,5.82372,5.8246,16000000.0
2006-08-02 17:27:00,5.82424,5.82469,5.8237,5.82385,9000000.0
2006-08-02 17:28:00,5.82239,5.8244,5.82239,5.82402,15000000.0
2006-08-02 17:29:00,5.82422,5.82468,5.82251,5.82468,11000000.0
2006-08-02 17:30:00,5.82476,5.82521,5.82349,5.82471,19000000.0
2006-08-02 17:31:00,5.82448,5.82448,5.82296,5.8233,11000000.0
2006-08-02 17:32:00,5.82376,5.82409,5.82251,5.8232,9000000.0
2006-08-02 17:33:00,5.82278,5.82278,5.82052,5.82092,10000000.0
2006-08-02 17:34:00,5.8221,5.82276,5.82155,5.82201,14000000.0
2006-08-02 17:35:00,5.82309,5.82361,5.82214,5.82341,13000000.0
2006-08-02 17:36:00,5.82274,5.82377,5.82251,5.82377,11000000.0
2006-08-02 17:37:00,5.82306,5.82369,5.82218,5.82332,15000000.0
2006-08-02 17:38:00,5.82354,5.82409,5.82211,5.82267,17000000.0
2006-08-02 17:39:00,5.82345,5.82376,5.82207,5.82319,8000000.0
2006-08-02 17:40:00,5.82296,5.82359,5.82155,5.82336,12000000.0
2006-08-02 17:41:00,5.82292,5.82346,5.82164,5.8218,21000000.0
2006-08-02 17:42:00,5.8217,5.8232,5.82122,5.82278,13000000.0
2006-08-02 17:43:00,5.82279,5.82372,5.82224,5.82372,11000000.0
2006-08-02 17:44:00,5.82319,5.8251,5.82265,5.8251,19000000.0
2006-08-02 17:45:00,5.82548,5.82548,5.82397,5.82404,10000000.0
2006-08-02 17:46:00,5.82476,5.82518,5.82375,5.82375,13000000.0
2006-08-02 17:47:00,5.8248,5.82595,5.82404,5.82531,9000000.0
2006-08-02 17:48:00,5.82573,5.82573,5.82335,5.82422,14000000.0
2006-08-02 17:49:00,5.82389,5.8245,5.82254,5.82413,14000000.0
2006-08-02 17:50:00,5.82409,5.82439,5.8228,5.82382,17000000.0
2006-08-02 17:51:00,5.82417,5.82446,5.82319,5.82378,13000000.0
2006-08-02 17:52:00,5.82306,5.82422,5.8222,5.82323,24000000.0
2006-08-02 17:53:00,5.82359,5.82487,5.82225,5.82487,16000000.0
2006-08-02 17:54:00,5.8245,5.82508,5.82327,5.82378,16000000.0
2006-08-02 17:55:00,5.82399,5.82492,5.82309,5.82392,13000000.0
2006-08-02 17:56:00,5.82335,5.82444,5.82269,5.82412,15000000.0
2006-08-02 17:57:00,5.82417,5.82459,5.8232,5.82459,10000000.0
2006-08-02 17:58:00,5.82352,5.82434,5.82283,5.82339,15000000.0
2006-08-02 17:59:00,5.82337,5.82425,5.82269,5.82301,13000000.0
2006-08-02 18:00:00,5.82322,5.82407,5.82318,5.82393,7000000.0
2006-08-02 18:01:00,5.82427,5.82437,5.82316,5.82316,18000000.0
2006-08-02 18:02:00,5.82382,5.82469,5.82343,5.82469,17000000.0
2006-08-02 18:03:00,5.82508,5.82557,5.82374,5.82557,16000000.0
2006-08-02 18:04:00,5.82478,5.82478,5.82347,5.82452,14000000.0
2006-08-02 18:05:00,5.82418,5.82566,5.82418,5.82559,13000000.0
2006-08-02 18:06:00,5.8253,5.82764,5.82529,5.82764,18000000.0
2006-08-02 18:07:00,5.82591,5.82726,5.82591,5.82592,12000000.0
2006-08-02 18:08:00,5.82585,5.82736,5.82573,5.82672,18000000.0
2006-08-02 18:09:00,5.82734,5.82734,5.82596,5.82718,12000000.0
2006-08-02 18:10:00,5.82685,5.82838,5.82624,5.82838,13000000.0
2006-08-02 18:11:00,5.82773,5.82965,5.82746,5.82895,10000000.0
2006-08-02 18:12:00,5.82804,5.82876,5.82755,5.82845,11000000.0
2006-08-02 18:13:00,5.82785,5.82806,5.82682,5.82767,14000000.0
2006-08-02 18:14:00,5.8275,5.82758,5.82686,5.82744,10000000.0
2006-08-02 18:15:00,5.8275,5.82815,5.82726,5.82756,10000000.0
2006-08-02 18:16:00,5.8273,5.8282,5.82716,5.82794,9000000.0
2006-08-02 18:17:00,5.82816,5.82816,5.82639,5.82678,18000000.0
2006-08-02 18:18:00,5.82769,5.82876,5.82707,5.82808,14000000.0
2006-08-02 18:19:00,5.82711,5.82808,5.82711,5.82737,10000000.0
2006-08-02 18:20:00,5.82754,5.82929,5.82701,5.8285,15000000.0
2006-08-02 18:21:00,5.82769,5.82827,5.82659,5.82747,18000000.0
2006-08-02 18:22:00,5.82828,5.82828,5.82748,5.82782,14000000.0
2006-08-02 18:23:00,5.82815,5.82827,5.82735,5.82814,7000000.0
2006-08-02 18:24:00,5.82934,5.83073,5.82927,5.83073,9000000.0
2006-08-02 18:25:00,5.83093,5.83369,5.83093,5.83224,13000000.0
2006-08-02 18:26:00,5.83056,5.83244,5.82985,5.83182,16000000.0
2006-08-02 18:27:00,5.83226,5.83261,5.83152,5.83245,14000000.0
2006-08-02 18:28:00,5.83195,5.8326,5.83084,5.83185,13000000.0
2006-08-02 18:29:00,5.83054,5.83149,5.83021,5.83021,11000000.0
2006-08-02 18:30:00,5.83104,5.8314,5.82909,5.82974,16000000.0
2006-08-02 18:31:00,5.82847,5.83027,5.82804,5.83014,12000000.0
2006-08-02 18:32:00,5.82952,5.82967,5.82867,5.82919,11000000.0
2006-08-02 18:33:00,5.82929,5.82929,5.8274,5.82764,13000000.0
2006-08-02 18:34:00,5.82744,5.82912,5.82741,5.82898,13000000.0
2006-08-02 18:35:00,5.82888,5.82888,5.82699,5.82747,18000000.0
2006-08-02 18:36:00,5.82771,5.82771,5.82549,5.82721,18000000.0
2006-08-02 18:37:00,5.82563,5.82646,5.82518,5.82635,18000000.0
2006-08-02 18:38:00,5.82491,5.82609,5.82457,5.82483,11000000.0
2006-08-02 18:39:00,5.8251,5.8258,5.82486,5.8258,11000000.0
2006-08-02 18:40:00,5.8252,5.8258,5.8239,5.82513,14000000.0
2006-08-02 18:41:00,5.82501,5.82572,5.82419,5.8243,16000000.0
2006-08-02 18:42:00,5.82545,5.82591,5.82431,5.8252,14000000.0
2006-08-02 18:43:00,5.82557,5.82643,5.82519,5.82593,10000000.0
2006-08-02 18:44:00,5.82534,5.8266,5.82516,5.82636,13000000.0
2006-08-02 18:45:00,5.82619,5.82676,5.82569,5.82666,13000000.0
2006-08-02 18:46:00,5.82668,5.82668,5.82517,5.82628,12000000.0
2006-08-02 18:47:00,5.82695,5.82752,5.82602,5.82711,14000000.0
2006-08-02 18:48:00,5.82614,5.82698,5.82536,5.82612,15000000.0
2006-08-02 18:49:00,5.82535,5.82567,5.82385,5.82385,12000000.0
2006-08-02 18:50:00,5.82435,5.82538,5.82435,5.82519,9000000.0
2006-08-02 18:51:00,5.82543,5.82589,5.82472,5.82581,17000000.0
2006-08-02 18:52:00,5.82484,5.82546,5.82435,5.82435,9000000.0
2006-08-02 18:53:00,5.82421,5.82512,5.82381,5.82425,14000000.0
2006-08-02 18:54:00,5.82377,5.82553,5.82377,5.82492,14000000.0
2006-08-02 18:55:00,5.82533,5.82601,5.82519,5.82533,10000000.0
2006-08-02 18:56:00,5.82522,5.82589,5.82431,5.82536,16000000.0
2006-08-02 18:57:00,5.82448,5.82542,5.82372,5.82372,17000000.0
2006-08-02 18:58:00,5.82493,5.82537,5.82344,5.82344,14000000.0
2006-08-02 18:59:00,5.82412,5.82467,5.82349,5.82349,14000000.0
2006-08-02 19:00:00,5.82335,5.82498,5.82313,5.82402,15000000.0
2006-08-02 19:01:00,5.8242,5.82483,5.82361,5.82412,15000000.0
2006-08-02 19:02:00,5.82454,5.82454,5.82188,5.82304,14000000.0
2006-08-02 19:03:00,5.82332,5.82419,5.82248,5.82351,14000000.0
2006-08-02 19:04:00,5.82217,5.82374,5.82217,5.82296,12000000.0
2006-08-02 19:05:00,5.82289,5.82497,5.82279,5.82368,15000000.0
2006-08-02 19:06:00,5.82355,5.82429,5.82285,5.82338,16000000.0
2006-08-02 19:07:00,5.82397,5.82471,5.82354,5.82379,20000000.0
2006-08-02 19:08:00,5.82311,5.82418,5.82282,5.82418,8000000.0
2006-08-02 19:09:00,5.82367,5.82511,5.82309,5.82484,17000000.0
2006-08-02 19:10:00,5.8249,5.82496,5.82355,5.82355,9000000.0
2006-08-02 19:11:00,5.8233,5.82455,5.8233,5.82392,16000000.0
2006-08-02 19:12:00,5.82339,5.82434,5.82308,5.8233,13000000.0
2006-08-02 19:13:00,5.82298,5.82413,5.82263,5.82307,10000000.0
2006-08-02 19:14:00,5.82338,5.82447,5.82333,5.82447,20000000.0
2006-08-02 19:15:00,5.82418,5.82418,5.82308,5.82322,12000000.0
2006-08-02 19:16:00,5.82349,5.82408,5.82296,5.82296,8000000.0
2006-08-02 19:17:00,5.8234,5.82455,5.82329,5.82395,18000000.0
2006-08-02 19:18:00,5.82427,5.82506,5.8241,5.82471,11000000.0
2006-08-02 19:19:00,5.82409,5.82527,5.82397,5.8252,12000000.0
2006-08-02 19:20:00,5.82507,5.82507,5.82407,5.82486,14000000.0
2006-08-02 19:21:00,5.82494,5.82526,5.82358,5.82515,13000000.0
2006-08-02 19:22:00,5.82532,5.82532,5.82377,5.82377,12000000.0
2006-08-02 19:23:00,5.82375,5.8255,5.82375,5.82542,14000000.0
2006-08-02 19:24:00,5.82543,5.82543,5.82391,5.82426,19000000.0
2006-08-02 19:25:00,5.82382,5.8256,5.82382,5.82455,8000000.0
2006-08-02 19:26:00,5.82531,5.82531,5.82446,5.82521,7000000.0
2006-08-02 19:27:00,5.82411,5.82509,5.82263,5.82448,20000000.0
2006-08-02 19:28:00,5.82503,5.82542,5.82385,5.82476,17000000.0
2006-08-02 19:29:00,5.8247,5.82481,5.82326,5.82376,10000000.0
2006-08-02 19:30:00,5.82358,5.82502,5.82358,5.82372,15000000.0
2006-08-02 19:31:00,5.8234,5.82502,5.8234,5.82419,11000000.0
2006-08-02 19:32:00,5.82446,5.82515,5.8242,5.8249,9000000.0
2006-08-02 19:33:00,5.8247,5.82474,5.82302,5.82352,14000000.0
2006-08-02 19:34:00,5.82439,5.82563,5.82355,5.82402,17000000.0
2006-08-02 19:35:00,5.82488,5.82497,5.82391,5.8245,8000000.0
2006-08-02 19:36:00,5.82431,5.82478,5.82374,5.82425,15000000.0
2006-08-02 19:37:00,5.82408,5.82515,5.82386,5.82492,8000000.0
2006-08-02 19:38:00,5.82463,5.8248,5.82363,5.82367,15000000.0
2006-08-02 19:39:00,5.82353,5.82514,5.82346,5.82435,17000000.0
2006-08-02 19:40:00,5.82515,5.82524,5.8238,5.8238,16000000.0
2006-08-02 19:41:00,5.82499,5.82499,5.82373,5.82373,11000000.0
2006-08-02 19:42:00,5.82473,5.82515,5.824,5.82447,15000000.0
2006-08-02 19:43:00,5.82482,5.82531,5.82451,5.82451,14000000.0
2006-08-02 19:44:00,5.82411,5.82504,5.82364,5.82456,14000000.0
2006-08-02 19:45:00,5.82433,5.82513,5.82375,5.82475,15000000.0
2006-08-02 19:46:00,5.82484,5.8252,5.8238,5.8238,15000000.0
2006-08-02 19:47:00,5.82382,5.82488,5.82365,5.82397,16000000.0
2006-08-02 19:48:00,5.82466,5.82466,5.82304,5.82399,16000000.0
2006-08-02 19:49:00,5.82454,5.82485,5.82327,5.82327,8000000.0
2006-08-02 19:50:00,5.82346,5.82524,5.82346,5.82524,9000000.0
2006-08-02 19:51:00,5.82466,5.82504,5.82376,5.82376,19000000.0
2006-08-02 19:52:00,5.82346,5.82437,5.82317,5.82434,11000000.0
2006-08-02 19:53:00,5.82431,5.82431,5.82336,5.82428,14000000.0
2006-08-02 19:54:00,5.82449,5.82449,5.82303,5.82308,18000000.0
2006-08-02 19:55:00,5.82305,5.82388,5.8224,5.82305,13000000.0
2006-08-02 19:56:00,5.82337,5.8238,5.82233,5.82233,10000000.0
2006-08-02 19:57:00,5.8224,5.82376,5.82237,5.82272,16000000.0
2006-08-02 19:58:00,5.82242,5.82242,5.82184,5.82196,15000000.0
2006-08-02 19:59:00,5.82173,5.82201,5.82126,5.82201,14000000.0
2006-08-02 20:00:00,5.82251,5.82298,5.82186,5.82231,11000000.0
2006-08-02 20:01:00,5.82357,5.82362,5.82219,5.82266,24000000.0
2006-08-02 20:02:00,5.8227,5.82331,5.82216,5.82325,11000000.0
2006-08-02 20:03:00,5.82182,5.823,5.82182,5.82287,11000000.0
2006-08-02 20:04:00,5.82177,5.82298,5.82175,5.82184,10000000.0
2006-08-02 20:05:00,5.8222,5.82321,5.8222,5.82321,17000000.0
2006-08-02 20:06:00,5.82317,5.82356,5.82233,5.82259,10000000.0
2006-08-02 20:07:00,5.82295,5.82362,5.82251,5.82289,14000000.0
2006-08-02 20:08:00,5.82253,5.8235,5.82217,5.82221,13000000.0
2006-08-02 20:09:00,5.82313,5.82341,5.82119,5.82178,11000000.0
2006-08-02 20:10:00,5.82216,5.82221,5.82115,5.82124,11000000.0
2006-08-02 20:11:00,5.82088,5.82308,5.82088,5.82308,9000000.0
2006-08-02 20:12:00,5.82206,5.82282,5.82182,5.82244,16000000.0
2006-08-02 20:13:00,5.8225,5.82346,5.82167,5.82243,11000000.0
2006-08-02 20:14:00,5.82236,5.82259,5.82121,5.82217,19000000.0
2006-08-02 20:15:00,5.82214,5.8234,5.82192,5.82322,13000000.0
2006-08-02 20:16:00,5.82373,5.82391,5.82255,5.8227,15000000.0
2006-08-02 20:17:00,5.8223,5.82359,5.82224,5.82333,8000000.0
2006-08-02 20:18:00,5.82357,5.82401,5.8223,5.82346,14000000.0
2006-08-02 20:19:00,5.82297,5.82344,5.82241,5.82241,14000000.0
2006-08-02 20:20:00,5.82259,5.82361,5.82196,5.82285,12000000.0
2006-08-02 20:21:00,5.8228,5.8228,5.82211,5.82276,9000000.0
2006-08-02 20:22:00,5.82277,5.82352,5.82197,5.82217,17000000.0
2006-08-02 20:23:00,5.82241,5.82357,5.82241,5.82299,11000000.0
2006-08-02 20:24:00,5.82279,5.82282,5.82203,5.82203,16000000.0
2006-08-02 20:25:00,5.8224,5.82321,5.8224,5.82255,11000000.0
2006-08-02 20:26:00,5.82341,5.82399,5.82199,5.82199,8000000.0
2006-08-02 20:27:00,5.82293,5.82369,5.82168,5.82332,13000000.0
2006-08-02 20:28:00,5.82348,5.82376,5.82199,5.82265,15000000.0
2006-08-02 20:29:00,5.82387,5.82472,5.82253,5.8226,16000000.0
2006-08-02 20:30:00,5.82361,5.82369,5.82277,5.82277,8000000.0
2006-08-02 20:31:00,5.82254,5.82361,5.82254,5.82257,18000000.0
2006-08-02 20:32:00,5.82292,5.82382,5.82292,5.82362,7000000.0
2006-08-02 20:33:00,5.82394,5.82394,5.82305,5.82309,13000000.0
2006-08-02 20:34:00,5.82287,5.82287,5.8226,5.82284,13000000.0
2006-08-02 20:35:00,5.82324,5.82424,5.82323,5.82424,9000000.0
2006-08-02 20:36:00,5.82442,5.8246,5.82328,5.82405,17000000.0
2006-08-02 20:37:00,5.82422,5.82422,5.82256,5.82316,14000000.0
2006-08-02 20:38:00,5.82321,5.8236,5.82191,5.8236,16000000.0
2006-08-02 20:39:00,5.82329,5.82396,5.8221,5.82269,14000000.0
2006-08-02 20:40:00,5.82215,5.82338,5.82201,5.8227,17000000.0
2006-08-02 20:41:00,5.82192,5.82236,5.82066,5.8218,16000000.0
2006-08-02 20:42:00,5.82189,5.823,5.82139,5.82139,22000000.0
2006-08-02 20:43:00,5.82184,5.82391,5.82184,5.82351,18000000.0
2006-08-02 20:44:00,5.82341,5.82341,5.82233,5.82233,16000000.0
2006-08-02 20:45:00,5.82214,5.82236,5.8221,5.82219,8000000.0
2006-08-02 20:46:00,5.82232,5.82242,5.82205,5.82232,19000000.0
2006-08-02 20:47:00,5.82233,5.82308,5.82184,5.82191,12000000.0
2006-08-02 20:48:00,5.82175,5.82175,5.82148,5.82167,9000000.0
2006-08-02 20:49:00,5.822,5.82332,5.822,5.82252,19000000.0
2006-08-02 20:50:00,5.82237,5.82315,5.82191,5.82293,15000000.0
2006-08-02 20:51:00,5.82289,5.82299,5.82191,5.82198,9000000.0
2006-08-02 20:52:00,5.82205,5.82266,5.82167,5.82266,11000000.0
2006-08-02 20:53:00,5.82235,5.82245,5.82028,5.82073,15000000.0
2006-08-02 20:54:00,5.82095,5.8219,5.82045,5.82105,12000000.0
2006-08-02 20:55:00,5.82084,5.82205,5.81992,5.82061,18000000.0
2006-08-02 20:56:00,5.82091,5.82145,5.82001,5.82001,12000000.0
2006-08-02 20:57:00,5.81972,5.8213,5.81972,5.82023,13000000.0
2006-08-02 20:58:00,5.81989,5.82117,5.81989,5.82055,11000000.0
2006-08-02 20:59:00,5.81999,5.82087,5.81957,5.82015,11000000.0
2006-08-02 21:00:00,5.82034,5.82194,5.82011,5.82103,17000000.0
2006-08-02 21:01:00,5.82115,5.82138,5.82041,5.82113,10000000.0
2006-08-02 21:02:00,5.82093,5.82093,5.82031,5.82031,8000000.0
2006-08-02 21:03:00,5.82069,5.82201,5.8204,5.82201,19000000.0
2006-08-02 21:04:00,5.82138,5.82185,5.8212,5.82147,18000000.0
2006-08-02 21:05:00,5.82148,5.82202,5.82073,5.8215,14000000.0
2006-08-02 21:06:00,5.82216,5.82216,5.82063,5.82063,12000000.0
2006-08-02 21:07:00,5.8209,5.82131,5.82032,5.82032,10000000.0
2006-08-02 21:08:00,5.82083,5.82149,5.82031,5.82031,14000000.0
2006-08-02 21:09:00,5.82027,5.82031,5.81934,5.82024,16000000.0
2006-08-02 21:10:00,5.82049,5.82076,5.82038,5.82066,15000000.0
2006-08-02 21:11:00,5.8206,5.82075,5.8196,5.8207,13000000.0
2006-08-02 21:12:00,5.8209,5.82172,5.82041,5.82041,10000000.0
2006-08-02 21:13:00,5.82046,5.82235,5.82046,5.82198,14000000.0
2006-08-02 21:14:00,5.822,5.822,5.8209,5.82134,10000000.0
2006-08-02 21:15:00,5.82104,5.82246,5.82064,5.82107,15000000.0
2006-08-02 21:16:00,5.82132,5.82257,5.82127,5.82165,11000000.0
2006-08-02 21:17:00,5.82154,5.82234,5.82133,5.82218,13000000.0
2006-08-02 21:18:00,5.82264,5.82264,5.8212,5.8225,17000000.0
2006-08-02 21:19:00,5.82279,5.8237,5.82244,5.8237,12000000.0
2006-08-02 21:20:00,5.82302,5.82313,5.82188,5.82188,14000000.0
2006-08-02 21:21:00,5.82241,5.82308,5.82143,5.82225,11000000.0
2006-08-02 21:22:00,5.823,5.82318,5.82178,5.82318,9000000.0
2006-08-02 21:23:00,5.82323,5.82323,5.82174,5.82174,7000000.0
2006-08-02 21:24:00,5.82125,5.82305,5.82125,5.82204,11000000.0
2006-08-02 21:25:00,5.82232,5.82377,5.82231,5.82377,7000000.0
2006-08-02 21:26:00,5.82421,5.82451,5.82326,5.82367,13000000.0
2006-08-02 21:27:00,5.82333,5.8247,5.82322,5.8247,11000000.0
2006-08-02 21:28:00,5.82539,5.82563,5.82408,5.82449,15000000.0
2006-08-02 21:29:00,5.82485,5.82578,5.82363,5.82578,12000000.0
2006-08-02 21:30:00,5.82583,5.82601,5.82527,5.82553,10000000.0
2006-08-02 21:31:00,5.82428,5.82668,5.82428,5.82631,10000000.0
2006-08-02 21:32:00,5.82665,5.82693,5.82542,5.82542,12000000.0
2006-08-02 21:33:00,5.82517,5.8267,5.82517,5.82626,19000000.0
2006-08-02 21:34:00,5.82663,5.82663,5.82552,5.82615,8000000.0
2006-08-02 21:35:00,5.82704,5.82729,5.82493,5.8253,20000000.0
2006-08-02 21:36:00,5.82556,5.82602,5.82481,5.82575,19000000.0
2006-08-02 21:37:00,5.82578,5.82632,5.82424,5.82589,19000000.0
2006-08-02 21:38:00,5.82563,5.82619,5.82474,5.82612,13000000.0
2006-08-02 21:39:00,5.82574,5.82693,5.82548,5.82693,17000000.0
2006-08-02 21:40:00,5.82578,5.82672,5.82569,5.82658,7000000.0
2006-08-02 21:41:00,5.82733,5.82913,5.82733,5.82913,11000000.0
2006-08-02 21:42:00,5.82966,5.82966,5.82724,5.82874,18000000.0
2006-08-02 21:43:00,5.82845,5.8296,5.82752,5.82798,13000000.0
2006-08-02 21:44:00,5.82791,5.82902,5.82774,5.82779,16000000.0
2006-08-02 21:45:00,5.82749,5.82904,5.82749,5.82849,11000000.0
2006-08-02 21:46:00,5.82927,5.82927,5.8276,5.8276,13000000.0
2006-08-02 21:47:00,5.82764,5.8289,5.82743,5.8275,13000000.0
2006-08-02 21:48:00,5.82746,5.83003,5.82746,5.8295,17000000.0
2006-08-02 21:49:00,5.8304,5.83191,5.82976,5.8319,8000000.0
2006-08-02 21:50:00,5.83014,5.83174,5.8297,5.83158,11000000.0
2006-08-02 21:51:00,5.83169,5.83169,5.83001,5.83001,13000000.0
2006-08-02 21:52:00,5.8307,5.83093,5.82919,5.82919,13000000.0
2006-08-02 21:53:00,5.82976,5.83042,5.82883,5.82951,14000000.0
2006-08-02 21:54:00,5.82981,5.83076,5.82919,5.83042,11000000.0
2006-08-02 21:55:00,5.829,5.83042,5.82879,5.83004,17000000.0
2006-08-02 21:56:00,5.83033,5.83083,5.82938,5.82956,12000000.0
2006-08-02 21:57:00,5.82912,5.83036,5.8285,5.82968,16000000.0
2006-08-02 21:58:00,5.83014,5.83014,5.82831,5.82886,9000000.0
2006-08-02 21:59:00,5.82897,5.82954,5.82751,5.82856,18000000.0
2006-08-02 22:00:00,5.82798,5.82867,5.82755,5.82755,13000000.0
2006-08-02 22:01:00,5.82918,5.82931,5.82783,5.82831,11000000.0
2006-08-02 22:02:00,5.82851,5.8291,5.82837,5.8285,17000000.0
2006-08-02 22:03:00,5.82857,5.82948,5.82843,5.82865,23000000.0
2006-08-02 22:04:00,5.82961,5.82961,5.82822,5.8283,15000000.0
2006-08-02 22:05:00,5.82885,5.82992,5.82857,5.82992,14000000.0
2006-08-02 22:06:00,5.82963,5.82978,5.82841,5.82865,15000000.0
2006-08-02 22:07:00,5.8282,5.82915,5.8282,5.82901,9000000.0
2006-08-02 22:08:00,5.82943,5.82943,5.82805,5.82807,18000000.0
2006-08-02 22:09:00,5.82828,5.82971,5.82828,5.82971,11000000.0
2006-08-02 22:10:00,5.83006,5.8303,5.82809,5.82827,7000000.0
2006-08-02 22:11:00,5.82945,5.82961,5.82757,5.82842,8000000.0
2006-08-02 22:12:00,5.82868,5.83009,5.82856,5.82915,16000000.0
2006-08-02 22:13:00,5.82816,5.82892,5.82745,5.82863,24000000.0
2006-08-02 22:14:00,5.82838,5.82933,5.82791,5.82797,9000000.0
2006-08-02 22:15:00,5.82838,5.82914,5.82838,5.82879,10000000.0
2006-08-02 22:16:00,5.82944,5.83024,5.82867,5.8294,13000000.0
2006-08-02 22:17:00,5.8295,5.83068,5.8287,5.82894,20000000.0
2006-08-02 22:18:00,5.82944,5.8302,5.82932,5.82982,11000000.0
2006-08-02 22:19:00,5.82913,5.83034,5.82913,5.82926,15000000.0
2006-08-02 22:20:00,5.83107,5.83181,5.82965,5.8307,16000000.0
2006-08-02 22:21:00,5.83271,5.83271,5.83056,5.83171,12000000.0
2006-08-02 22:22:00,5.83073,5.83232,5.83045,5.83199,14000000.0
2006-08-02 22:23:00,5.83174,5.83188,5.83051,5.83087,11000000.0
2006-08-02 22:24:00,5.83078,5.83152,5.83014,5.83046,16000000.0
2006-08-02 22:25:00,5.83016,5.83161,5.8301,5.83087,14000000.0
2006-08-02 22:26:00,5.82951,5.83089,5.82938,5.82938,10000000.0
2006-08-02 22:27:00,5.82977,5.83138,5.82927,5.82967,14000000.0
2006-08-02 22:28:00,5.82969,5.83046,5.82899,5.82906,12000000.0
2006-08-02 22:29:00,5.82853,5.83008,5.82838,5.82838,13000000.0
2006-08-02 22:30:00,5.82846,5.83086,5.82846,5.8286,8000000.0
2006-08-02 22:31:00,5.83056,5.83078,5.82939,5.82972,11000000.0
2006-08-02 22:32:00,5.82947,5.83033,5.82882,5.82927,20000000.0
2006-08-02 22:33:00,5.82952,5.83047,5.82927,5.83047,11000000.0
2006-08-02 22:34:00,5.82981,5.83017,5.82902,5.82902,10000000.0
2006-08-02 22:35:00,5.82952,5.83053,5.82935,5.8299,13000000.0
2006-08-02 22:36:00,5.82987,5.83087,5.82959,5.82971,9000000.0
2006-08-02 22:37:00,5.82916,5.82998,5.8289,5.82991,13000000.0
2006-08-02 22:38:00,5.83011,5.83067,5.82926,5.82973,9000000.0
2006-08-02 22:39:00,5.82951,5.83037,5.8289,5.83025,12000000.0
2006-08-02 22:40:00,5.82873,5.82944,5.82851,5.82851,9000000.0
2006-08-02 22:41:00,5.82856,5.83005,5.82856,5.82903,14000000.0
2006-08-02 22:42:00,5.82902,5.82994,5.8284,5.82918,13000000.0
2006-08-02 22:43:00,5.82948,5.83073,5.82948,5.83006,12000000.0
2006-08-02 22:44:00,5.82986,5.8309,5.82897,5.82941,15000000.0
2006-08-02 22:45:00,5.82911,5.83057,5.82885,5.82941,13000000.0
2006-08-02 22:46:00,5.82956,5.83057,5.82882,5.82913,14000000.0
2006-08-02 22:47:00,5.82919,5.82969,5.82834,5.8286,15000000.0
2006-08-02 22:48:00,5.82895,5.82985,5.82895,5.82909,13000000.0
2006-08-02 22:49:00,5.82918,5.83024,5.82918,5.82987,13000000.0
2006-08-02 22:50:00,5.82992,5.83009,5.82924,5.82991,15000000.0
2006-08-02 22:51:00,5.83018,5.83018,5.82836,5.82984,14000000.0
2006-08-02 22:52:00,5.82888,5.82964,5.82855,5.82917,9000000.0
2006-08-02 22:53:00,5.82931,5.83014,5.82812,5.82958,15000000.0
2006-08-02 22:54:00,5.82928,5.82929,5.82794,5.82881,17000000.0
2006-08-02 22:55:00,5.82896,5.82923,5.82756,5.8281,16000000.0
2006-08-02 22:56:00,5.82959,5.83005,5.82856,5.82856,13000000.0
2006-08-02 22:57:00,5.82878,5.82941,5.82843,5.82924,8000000.0
2006-08-02 22:58:00,5.82845,5.82883,5.82754,5.82834,8000000.0
2006-08-02 22:59:00,5.82853,5.82853,5.82695,5.82823,19000000.0
2006-08-02 23:00:00,5.82842,5.82875,5.82773,5.82858,10000000.0
2006-08-02 23:01:00,5.82843,5.82849,5.82655,5.82666,7000000.0
2006-08-02 23:02:00,5.82745,5.82869,5.82745,5.82753,15000000.0
2006-08-02 23:03:00,5.82709,5.82825,5.82674,5.82686,17000000.0
2006-08-02 23:04:00,5.82736,5.82878,5.82736,5.82752,19000000.0
2006-08-02 23:05:00,5.82717,5.8279,5.82697,5.8278,9000000.0
2006-08-02 23:06:00,5.82762,5.82767,5.82655,5.82661,12000000.0
2006-08-02 23:07:00,5.82628,5.82745,5.82628,5.82745,14000000.0
2006-08-02 23:08:00,5.82767,5.82767,5.82612,5.82628,16000000.0
2006-08-02 23:09:00,5.82752,5.82784,5.82694,5.82784,9000000.0
2006-08-02 23:10:00,5.82695,5.82699,5.82619,5.82619,12000000.0
2006-08-02 23:11:00,5.82611,5.82715,5.82611,5.8264,14000000.0
2006-08-02 23:12:00,5.82657,5.82722,5.82644,5.82653,7000000.0
2006-08-02 23:13:00,5.82847,5.82865,5.82657,5.82657,14000000.0
2006-08-02 23:14:00,5.82621,5.82632,5.82602,5.82602,19000000.0
2006-08-02 23:15:00,5.82624,5.82827,5.82624,5.82827,13000000.0
2006-08-02 23:16:00,5.82706,5.82806,5.82692,5.82724,15000000.0
2006-08-02 23:17:00,5.82827,5.82835,5.82742,5.82742,11000000.0
2006-08-02 23:18:00,5.8272,5.82891,5.8272,5.82763,12000000.0
2006-08-02 23:19:00,5.82813,5.82813,5.82725,5.82725,14000000.0
2006-08-02 23:20:00,5.82756,5.82909,5.82756,5.82909,19000000.0
2006-08-02 23:21:00,5.82869,5.82944,5.82788,5.82944,7000000.0
2006-08-02 23:22:00,5.82836,5.829,5.82788,5.82809,15000000.0
2006-08-02 23:23:00,5.82873,5.82894,5.82801,5.82825,11000000.0
2006-08-02 23:24:00,5.82841,5.82979,5.82772,5.82889,14000000.0
2006-08-02 23:25:00,5.82909,5.8293,5.82805,5.82805,11000000.0
2006-08-02 23:26:00,5.82862,5.8287,5.82696,5.82696,14000000.0
2006-08-02 23:27:00,5.8278,5.82821,5.82683,5.82683,11000000.0
2006-08-02 23:28:00,5.82654,5.82682,5.82626,5.82626,12000000.0
2006-08-02 23:29:00,5.82638,5.82648,5.82618,5.82618,16000000.0
2006-08-02 23:30:00,5.827,5.82831,5.827,5.82718,20000000.0
2006-08-02 23:31:00,5.8284,5.82885,5.82772,5.82796,11000000.0
2006-08-02 23:32:00,5.82822,5.82909,5.82764,5.82863,16000000.0
2006-08-02 23:33:00,5.82858,5.82919,5.82746,5.82776,12000000.0
2006-08-02 23:34:00,5.82816,5.82939,5.82816,5.82935,13000000.0
2006-08-02 23:35:00,5.82924,5.82924,5.82765,5.82765,9000000.0
2006-08-02 23:36:00,5.82744,5.82836,5.82741,5.82836,9000000.0
2006-08-02 23:37:00,5.82761,5.82865,5.82761,5.82865,14000000.0
2006-08-02 23:38:00,5.82865,5.82883,5.82859,5.82883,13000000.0
2006-08-02 23:39:00,5.8287,5.82878,5.82855,5.82877,17000000.0
2006-08-02 23:40:00,5.82822,5.82822,5.82616,5.82636,12000000.0
2006-08-02 23:41:00,5.8267,5.82855,5.8267,5.82692,17000000.0
2006-08-02 23:42:00,5.82668,5.82838,5.82668,5.82821,22000000.0
2006-08-02 23:43:00,5.82836,5.82836,5.8273,5.8273,15000000.0
2006-08-02 23:44:00,5.82715,5.82847,5.82712,5.82729,14000000.0
2006-08-02 23:45:00,5.82698,5.82752,5.82698,5.8273,20000000.0
2006-08-02 23:46:00,5.82728,5.82739,5.82715,5.82727,14000000.0
2006-08-02 23:47:00,5.82731,5.82743,5.82719,5.82719,10000000.0
2006-08-02 23:48:00,5.82727,5.82746,5.82715,5.82731,18000000.0
2006-08-02 23:49:00,5.82703,5.82777,5.8267,5.82689,14000000.0
2006-08-02 23:50:00,5.8265,5.82682,5.82606,5.8264,13000000.0
2006-08-02 23:51:00,5.82607,5.82771,5.82597,5.82766,8000000.0
2006-08-02 23:52:00,5.82756,5.82764,5.82612,5.82612,16000000.0
2006-08-02 23:53:00,5.82629,5.82699,5.82558,5.8268,18000000.0
2006-08-02 23:54:00,5.8272,5.82751,5.82592,5.82592,12000000.0
2006-08-02 23:55:00,5.82559,5.82579,5.82549,5.8257,19000000.0
2006-08-02 23:56:00,5.82569,5.82583,5.82556,5.82577,14000000.0
2006-08-02 23:57:00,5.8261,5.82774,5.8261,5.82682,16000000.0
2006-08-02 23:58:00,5.82619,5.8269,5.82566,5.82683,13000000.0
2006-08-02 23:59:00,5.82555,5.8264,5.82537,5.82586,14000000.0
2006-08-03 00:00:00,5.82634,5.82782,5.82634,5.82659,17000000.0
2006-08-03 00:01:00,5.82648,5.8271,5.82613,5.82639,12000000.0
2006-08-03 00:02:00,5.8263,5.82725,5.82583,5.82683,15000000.0
2006-08-03 00:03:00,5.82669,5.82714,5.82512,5.82656,14000000.0
2006-08-03 00:04:00,5.82625,5.82715,5.82517,5.82627,12000000.0
2006-08-03 00:05:00,5.82503,5.82642,5.82503,5.82557,12000000.0
2006-08-03 00:06:00,5.82551,5.82662,5.82508,5.82596,12000000.0
2006-08-03 00:07:00,5.82535,5.82627,5.82473,5.82579,11000000.0
2006-08-03 00:08:00,5.82605,5.82663,5.8259,5.8259,15000000.0
2006-08-03 00:09:00,5.82621,5.82713,5.82596,5.82596,12000000.0
2006-08-03 00:10:00,5.82603,5.82759,5.82591,5.82679,19000000.0
2006-08-03 00:11:00,5.82663,5.82691,5.82597,5.82628,8000000.0
2006-08-03 00:12:00,5.82653,5.82696,5.82582,5.82673,9000000.0
2006-08-03 00:13:00,5.82508,5.82654,5.82508,5.8252,13000000.0
2006-08-03 00:14:00,5.82499,5.82635,5.8247,5.82533,14000000.0
2006-08-03 00:15:00,5.82596,5.82649,5.82508,5.82513,12000000.0
2006-08-03 00:16:00,5.82529,5.82686,5.82529,5.82546,12000000.0
2006-08-03 00:17:00,5.82513,5.82513,5.82491,5.82494,10000000.0
2006-08-03 00:18:00,5.82561,5.82653,5.82535,5.82653,19000000.0
2006-08-03 00:19:00,5.82607,5.82653,5.82503,5.82543,12000000.0
2006-08-03 00:20:00,5.82512,5.82588,5.82508,5.82514,11000000.0
2006-08-03 00:21:00,5.82539,5.82633,5.82527,5.82592,14000000.0
2006-08-03 00:22:00,5.82632,5.82643,5.82597,5.8261,13000000.0
2006-08-03 00:23:00,5.82565,5.82594,5.82564,5.82586,13000000.0
2006-08-03 00:24:00,5.8258,5.82598,5.8257,5.8258,9000000.0
2006-08-03 00:25:00,5.82565,5.82591,5.82565,5.82586,13000000.0
2006-08-03 00:26:00,5.82576,5.82602,5.82575,5.82576,14000000.0
2006-08-03 00:27:00,5.82563,5.82589,5.8249,5.82564,15000000.0
2006-08-03 00:28:00,5.82595,5.82651,5.82573,5.82586,7000000.0
2006-08-03 00:29:00,5.82577,5.82706,5.82507,5.82553,17000000.0
2006-08-03 00:30:00,5.82642,5.82642,5.82482,5.82482,9000000.0
2006-08-03 00:31:00,5.82488,5.82658,5.82488,5.82658,13000000.0
2006-08-03 00:32:00,5.82689,5.82689,5.82622,5.82679,8000000.0
2006-08-03 00:33:00,5.82698,5.82698,5.82576,5.82579,19000000.0
2006-08-03 00:34:00,5.82589,5.82718,5.82589,5.82696,15000000.0
2006-08-03 00:35:00,5.82678,5.82808,5.82621,5.82686,12000000.0
2006-08-03 00:36:00,5.82684,5.82808,5.82683,5.82727,15000000.0
2006-08-03 00:37:00,5.82716,5.82817,5.82676,5.82817,15000000.0
2006-08-03 00:38:00,5.82794,5.82806,5.82723,5.82728,18000000.0
2006-08-03 00:39:00,5.82695,5.82768,5.82695,5.82768,20000000.0
2006-08-03 00:40:00,5.82738,5.82753,5.82623,5.82675,10000000.0
2006-08-03 00:41:00,5.8263,5.82758,5.8262,5.82702,9000000.0
2006-08-03 00:42:00,5.82684,5.82729,5.82606,5.82716,16000000.0
2006-08-03 00:43:00,5.82656,5.82672,5.82558,5.82558,16000000.0
2006-08-03 00:44:00,5.82548,5.82697,5.82548,5.82599,10000000.0
2006-08-03 00:45:00,5.82536,5.82536,5.82483,5.82489,16000000.0
2006-08-03 00:46:00,5.82516,5.82701,5.82516,5.82548,12000000.0
2006-08-03 00:47:00,5.82567,5.82722,5.82567,5.82722,8000000.0
2006-08-03 00:48:00,5.82704,5.82727,5.82585,5.82601,16000000.0
2006-08-03 00:49:00,5.82628,5.82693,5.82582,5.82587,11000000.0
2006-08-03 00:50:00,5.82562,5.82655,5.82524,5.82524,9000000.0
2006-08-03 00:51:00,5.82477,5.8249,5.82461,5.82471,9000000.0
2006-08-03 00:52:00,5.82491,5.82493,5.82472,5.82476,18000000.0
2006-08-03 00:53:00,5.82682,5.82756,5.82629,5.82705,12000000.0
2006-08-03 00:54:00,5.82721,5.82721,5.82597,5.82597,12000000.0
2006-08-03 00:55:00,5.82557,5.82557,5.82474,5.82474,11000000.0
2006-08-03 00:56:00,5.82536,5.82681,5.82536,5.82598,14000000.0
2006-08-03 00:57:00,5.82591,5.82717,5.82591,5.82638,15000000.0
2006-08-03 00:58:00,5.82588,5.8271,5.82563,5.82671,9000000.0
2006-08-03 00:59:00,5.82581,5.82581,5.8253,5.82531,17000000.0
2006-08-03 01:00:00,5.82599,5.82722,5.82585,5.82722,12000000.0
2006-08-03 01:01:00,5.82739,5.82739,5.82589,5.82634,15000000.0
2006-08-03 01:02:00,5.82632,5.82679,5.8258,5.82638,10000000.0
2006-08-03 01:03:00,5.82688,5.82729,5.82567,5.82713,13000000.0
2006-08-03 01:04:00,5.82734,5.82734,5.82602,5.82648,13000000.0
2006-08-03 01:05:00,5.82545,5.82595,5.82508,5.82592,13000000.0
2006-08-03 01:06:00,5.82493,5.82501,5.82467,5.82477,12000000.0
2006-08-03 01:07:00,5.82482,5.82606,5.82482,5.82562,13000000.0
2006-08-03 01:08:00,5.82605,5.82674,5.82515,5.82515,15000000.0
2006-08-03 01:09:00,5.82463,5.82493,5.82458,5.82469,17000000.0
2006-08-03 01:10:00,5.82485,5.82496,5.82473,5.82478,10000000.0
2006-08-03 01:11:00,5.82495,5.82497,5.82476,5.82488,11000000.0
2006-08-03 01:12:00,5.82515,5.82639,5.8251,5.8251,10000000.0
2006-08-03 01:13:00,5.82554,5.82622,5.82529,5.82612,11000000.0
2006-08-03 01:14:00,5.8249,5.82626,5.8249,5.82626,13000000.0
2006-08-03 01:15:00,5.8267,5.82686,5.82543,5.82671,9000000.0
2006-08-03 01:16:00,5.82554,5.82681,5.82512,5.82512,12000000.0
2006-08-03 01:17:00,5.8248,5.82679,5.8248,5.82493,11000000.0
2006-08-03 01:18:00,5.82565,5.82636,5.82486,5.82486,12000000.0
2006-08-03 01:19:00,5.82516,5.82745,5.82516,5.82652,19000000.0
2006-08-03 01:20:00,5.82691,5.82722,5.82534,5.82534,11000000.0
2006-08-03 01:21:00,5.8251,5.82685,5.8251,5.82566,12000000.0
2006-08-03 01:22:00,5.82613,5.82666,5.82543,5.82663,9000000.0
2006-08-03 01:23:00,5.82539,5.82695,5.82502,5.82695,13000000.0
2006-08-03 01:24:00,5.82555,5.82569,5.82495,5.825,14000000.0
2006-08-03 01:25:00,5.82515,5.82606,5.82515,5.82529,11000000.0
2006-08-03 01:26:00,5.82507,5.82629,5.82489,5.82629,10000000.0
2006-08-03 01:27:00,5.82588,5.82644,5.82552,5.82574,17000000.0
2006-08-03 01:28:00,5.82566,5.82676,5.82545,5.82589,13000000.0
2006-08-03 01:29:00,5.82611,5.82635,5.82519,5.82519,19000000.0
2006-08-03 01:30:00,5.8253,5.82737,5.8253,5.82703,15000000.0
2006-08-03 01:31:00,5.8259,5.82696,5.82583,5.82615,15000000.0
2006-08-03 01:32:00,5.82609,5.82677,5.8255,5.82595,12000000.0
2006-08-03 01:33:00,5.82515,5.82691,5.82515,5.82691,8000000.0
2006-08-03 01:34:00,5.82565,5.82709,5.82541,5.82709,18000000.0
2006-08-03 01:35:00,5.82683,5.82717,5.82575,5.82575,12000000.0
2006-08-03 01:36:00,5.82599,5.82649,5.82444,5.82467,16000000.0
2006-08-03 01:37:00,5.82603,5.82721,5.82542,5.82634,15000000.0
2006-08-03 01:38:00,5.82688,5.82705,5.82561,5.82613,18000000.0
2006-08-03 01:39:00,5.82634,5.82713,5.82584,5.82584,10000000.0
2006-08-03 01:40:00,5.82508,5.82608,5.82484,5.82608,11000000.0
2006-08-03 01:41:00,5.82593,5.82677,5.82507,5.82547,16000000.0
2006-08-03 01:42:00,5.82505,5.82668,5.82478,5.82668,14000000.0
2006-08-03 01:43:00,5.82658,5.82734,5.82524,5.82734,16000000.0
2006-08-03 01:44:00,5.82625,5.82775,5.82616,5.82658,15000000.0
2006-08-03 01:45:00,5.82722,5.82722,5.82556,5.82605,16000000.0
2006-08-03 01:46:00,5.82569,5.82582,5.82494,5.82494,9000000.0
2006-08-03 01:47:00,5.82488,5.82497,5.82471,5.82481,17000000.0
2006-08-03 01:48:00,5.82482,5.8249,5.82454,5.8249,16000000.0
2006-08-03 01:49:00,5.82654,5.82668,5.82516,5.82538,10000000.0
2006-08-03 01:50:00,5.82574,5.82615,5.82507,5.82573,11000000.0
2006-08-03 01:51:00,5.82624,5.82692,5.82505,5.82543,12000000.0
2006-08-03 01:52:00,5.82548,5.82768,5.82548,5.82768,12000000.0
2006-08-03 01:53:00,5.82674,5.82705,5.82503,5.82575,18000000.0
2006-08-03 01:54:00,5.82524,5.82657,5.82518,5.82528,14000000.0
2006-08-03 01:55:00,5.82463,5.8259,5.82463,5.82478,18000000.0
2006-08-03 01:56:00,5.82484,5.82649,5.82484,5.82649,8000000.0
2006-08-03 01:57:00,5.82593,5.82593,5.82432,5.82432,13000000.0
2006-08-03 01:58:00,5.82595,5.82611,5.82437,5.8248,11000000.0
2006-08-03 01:59:00,5.82516,5.82613,5.82432,5.82613,11000000.0
2006-08-03 02:00:00,5.82599,5.82599,5.82426,5.82483,16000000.0
2006-08-03 02:01:00,5.82558,5.82558,5.82359,5.82373,21000000.0
2006-08-03 02:02:00,5.82513,5.82521,5.82377,5.82436,10000000.0
2006-08-03 02:03:00,5.8245,5.82504,5.82419,5.82419,8000000.0
2006-08-03 02:04:00,5.82375,5.82412,5.82369,5.82371,14000000.0
2006-08-03 02:05:00,5.82363,5.82518,5.82363,5.82473,14000000.0
2006-08-03 02:06:00,5.82447,5.82447,5.82372,5.82376,15000000.0
2006-08-03 02:07:00,5.82359,5.82464,5.82359,5.82453,10000000.0
2006-08-03 02:08:00,5.82453,5.82622,5.82451,5.82577,16000000.0
2006-08-03 02:09:00,5.82635,5.82646,5.8251,5.82618,18000000.0
2006-08-03 02:10:00,5.82534,5.82607,5.82473,5.82508,16000000.0
2006-08-03 02:11:00,5.82528,5.82601,5.82522,5.82601,14000000.0
2006-08-03 02:12:00,5.82631,5.82654,5.82578,5.82586,10000000.0
2006-08-03 02:13:00,5.82641,5.82735,5.82579,5.82641,15000000.0
2006-08-03 02:14:00,5.82665,5.82744,5.82615,5.82615,19000000.0
2006-08-03 02:15:00,5.82673,5.82679,5.8259,5.82596,12000000.0
2006-08-03 02:16:00,5.82666,5.83075,5.82666,5.83075,18000000.0
2006-08-03 02:17:00,5.83056,5.83056,5.82829,5.82829,14000000.0
2006-08-03 02:18:00,5.82908,5.82991,5.82758,5.82792,12000000.0
2006-08-03 02:19:00,5.82902,5.82997,5.82829,5.82884,14000000.0
2006-08-03 02:20:00,5.82892,5.82958,5.82873,5.82923,13000000.0
2006-08-03 02:21:00,5.82926,5.83061,5.82926,5.82981,15000000.0
2006-08-03 02:22:00,5.83144,5.8328,5.82989,5.8328,13000000.0
2006-08-03 02:23:00,5.83325,5.83835,5.83325,5.83694,16000000.0
2006-08-03 02:24:00,5.83667,5.83736,5.83584,5.83705,17000000.0
2006-08-03 02:25:00,5.83754,5.83754,5.83611,5.83707,10000000.0
2006-08-03 02:26:00,5.83624,5.83684,5.83522,5.83603,13000000.0
2006-08-03 02:27:00,5.83623,5.8364,5.83447,5.83447,7000000.0
2006-08-03 02:28:00,5.83404,5.83598,5.83372,5.83567,9000000.0
2006-08-03 02:29:00,5.8354,5.83644,5.83443,5.83473,20000000.0
2006-08-03 02:30:00,5.83423,5.83534,5.83365,5.83534,11000000.0
2006-08-03 02:31:00,5.8354,5.8354,5.83313,5.83313,9000000.0
2006-08-03 02:32:00,5.83329,5.83435,5.83305,5.83346,13000000.0
2006-08-03 02:33:00,5.83377,5.83534,5.83377,5.83478,14000000.0
2006-08-03 02:34:00,5.83538,5.83611,5.83453,5.83506,17000000.0
2006-08-03 02:35:00,5.83506,5.83602,5.83455,5.83473,15000000.0
2006-08-03 02:36:00,5.83601,5.83705,5.83582,5.83654,14000000.0
2006-08-03 02:37:00,5.83862,5.84131,5.83862,5.83898,13000000.0
2006-08-03 02:38:00,5.83878,5.84076,5.83878,5.84019,14000000.0
2006-08-03 02:39:00,5.83964,5.84025,5.83911,5.83911,15000000.0
2006-08-03 02:40:00,5.83847,5.83895,5.83745,5.83745,12000000.0
2006-08-03 02:41:00,5.83799,5.83799,5.83651,5.83726,13000000.0
2006-08-03 02:42:00,5.83837,5.83913,5.83742,5.83784,16000000.0
2006-08-03 02:43:00,5.83859,5.83989,5.83859,5.83898,18000000.0
2006-08-03 02:44:00,5.83905,5.83953,5.83794,5.838,10000000.0
2006-08-03 02:45:00,5.83828,5.83917,5.83797,5.83827,14000000.0
2006-08-03 02:46:00,5.83899,5.83964,5.83835,5.8396,18000000.0
2006-08-03 02:47:00,5.83891,5.83969,5.83842,5.8389,17000000.0
2006-08-03 02:48:00,5.83885,5.83949,5.8375,5.8375,7000000.0
2006-08-03 02:49:00,5.83738,5.83961,5.83738,5.83791,13000000.0
2006-08-03 02:50:00,5.83766,5.83887,5.83751,5.83752,14000000.0
2006-08-03 02:51:00,5.83699,5.84142,5.83699,5.84142,15000000.0
2006-08-03 02:52:00,5.84166,5.84166,5.83887,5.83887,15000000.0
2006-08-03 02:53:00,5.83856,5.84035,5.83856,5.83918,9000000.0
2006-08-03 02:54:00,5.83901,5.84019,5.83865,5.83887,13000000.0
2006-08-03 02:55:00,5.84064,5.84106,5.83912,5.83943,11000000.0
2006-08-03 02:56:00,5.83937,5.84123,5.83899,5.84072,18000000.0
2006-08-03 02:57:00,5.84202,5.84208,5.8406,5.84146,13000000.0
2006-08-03 02:58:00,5.83971,5.84235,5.83971,5.84227,9000000.0
2006-08-03 02:59:00,5.84215,5.84215,5.84081,5.84083,14000000.0
2006-08-03 03:00:00,5.84112,5.84185,5.84055,5.84118,11000000.0
2006-08-03 03:01:00,5.84121,5.84203,5.84042,5.84203,11000000.0
2006-08-03 03:02:00,5.84233,5.84246,5.8412,5.8412,11000000.0
2006-08-03 03:03:00,5.84153,5.84189,5.84092,5.84124,23000000.0
2006-08-03 03:04:00,5.84094,5.84225,5.84085,5.84163,11000000.0
2006-08-03 03:05:00,5.84187,5.84277,5.84097,5.8419,17000000.0
2006-08-03 03:06:00,5.84119,5.84178,5.84065,5.84178,9000000.0
2006-08-03 03:07:00,5.84096,5.84194,5.84014,5.84078,15000000.0
2006-08-03 03:08:00,5.84149,5.84214,5.84055,5.84149,12000000.0
2006-08-03 03:09:00,5.84152,5.84248,5.84082,5.84194,15000000.0
2006-08-03 03:10:00,5.84208,5.84404,5.8414,5.84399,19000000.0
2006-08-03 03:11:00,5.84499,5.84708,5.84359,5.84377,15000000.0
2006-08-03 03:12:00,5.84496,5.84597,5.84395,5.84471,18000000.0
2006-08-03 03:13:00,5.84627,5.84627,5.844,5.84532,18000000.0
2006-08-03 03:14:00,5.84517,5.84662,5.84451,5.84662,10000000.0
2006-08-03 03:15:00,5.84737,5.84818,5.84668,5.84745,7000000.0
2006-08-03 03:16:00,5.84808,5.84871,5.8472,5.84828,8000000.0
2006-08-03 03:17:00,5.8473,5.8486,5.84727,5.8473,10000000.0
2006-08-03 03:18:00,5.84708,5.84868,5.84687,5.84735,15000000.0
2006-08-03 03:19:00,5.84762,5.84812,5.845,5.845,10000000.0
2006-08-03 03:20:00,5.84513,5.84546,5.84363,5.84479,16000000.0
2006-08-03 03:21:00,5.84548,5.84597,5.84502,5.84516,11000000.0
2006-08-03 03:22:00,5.84461,5.84597,5.84447,5.84458,10000000.0
2006-08-03 03:23:00,5.84434,5.84577,5.84335,5.84474,12000000.0
2006-08-03 03:24:00,5.84423,5.84519,5.84276,5.84362,13000000.0
2006-08-03 03:25:00,5.84448,5.84457,5.84294,5.84423,11000000.0
2006-08-03 03:26:00,5.84373,5.84424,5.84252,5.84293,13000000.0
2006-08-03 03:27:00,5.84391,5.84529,5.84294,5.84337,14000000.0
2006-08-03 03:28:00,5.8438,5.84386,5.84246,5.84267,18000000.0
2006-08-03 03:29:00,5.84238,5.84296,5.84057,5.84092,15000000.0
2006-08-03 03:30:00,5.84101,5.84196,5.84004,5.84129,10000000.0
2006-08-03 03:31:00,5.8421,5.84264,5.84117,5.84181,13000000.0
2006-08-03 03:32:00,5.84131,5.84223,5.84118,5.84223,16000000.0
2006-08-03 03:33:00,5.84201,5.84317,5.84146,5.84212,13000000.0
2006-08-03 03:34:00,5.84091,5.842,5.8406,5.84167,16000000.0
2006-08-03 03:35:00,5.84199,5.84199,5.84045,5.84085,10000000.0
2006-08-03 03:36:00,5.84139,5.84274,5.84139,5.84274,11000000.0
2006-08-03 03:37:00,5.84248,5.84376,5.8421,5.84264,13000000.0
2006-08-03 03:38:00,5.84263,5.84479,5.84263,5.84411,13000000.0
2006-08-03 03:39:00,5.84353,5.84396,5.84289,5.84289,13000000.0
2006-08-03 03:40:00,5.84282,5.84368,5.84163,5.84228,12000000.0
2006-08-03 03:41:00,5.84173,5.84261,5.84063,5.84158,16000000.0
2006-08-03 03:42:00,5.84183,5.84183,5.84056,5.84099,21000000.0
2006-08-03 03:43:00,5.84227,5.84245,5.84096,5.84132,18000000.0
2006-08-03 03:44:00,5.8415,5.84213,5.84125,5.84125,15000000.0
2006-08-03 03:45:00,5.84061,5.84299,5.84061,5.84267,9000000.0
2006-08-03 03:46:00,5.84381,5.84381,5.84185,5.8424,8000000.0
2006-08-03 03:47:00,5.8422,5.84345,5.84197,5.84272,11000000.0
2006-08-03 03:48:00,5.84271,5.84277,5.84217,5.84232,9000000.0
2006-08-03 03:49:00,5.84216,5.8426,5.84073,5.84101,16000000.0
2006-08-03 03:50:00,5.84075,5.84239,5.84062,5.84179,19000000.0
2006-08-03 03:51:00,5.84179,5.84214,5.84097,5.84125,9000000.0
2006-08-03 03:52:00,5.84133,5.84133,5.84066,5.84066,19000000.0
2006-08-03 03:53:00,5.84064,5.84219,5.84064,5.84107,10000000.0
2006-08-03 03:54:00,5.84138,5.84237,5.84056,5.84149,17000000.0
2006-08-03 03:55:00,5.84192,5.84288,5.84137,5.84137,16000000.0
2006-08-03 03:56:00,5.84126,5.84193,5.84126,5.84145,7000000.0
2006-08-03 03:57:00,5.84161,5.84257,5.84107,5.84107,11000000.0
2006-08-03 03:58:00,5.84126,5.84198,5.84062,5.84074,12000000.0
2006-08-03 03:59:00,5.84086,5.8418,5.84086,5.84134,17000000.0
2006-08-03 04:00:00,5.84148,5.84196,5.84057,5.84099,12000000.0
2006-08-03 04:01:00,5.84109,5.84238,5.84099,5.84171,16000000.0
2006-08-03 04:02:00,5.84161,5.84272,5.84047,5.84047,14000000.0
2006-08-03 04:03:00,5.84036,5.84058,5.84035,5.84054,12000000.0
2006-08-03 04:04:00,5.84085,5.8429,5.84085,5.84218,16000000.0
2006-08-03 04:05:00,5.84197,5.84252,5.84132,5.84174,13000000.0
2006-08-03 04:06:00,5.8413,5.84179,5.84086,5.84119,16000000.0
2006-08-03 04:07:00,5.84162,5.84234,5.84073,5.84113,13000000.0
2006-08-03 04:08:00,5.84116,5.84191,5.84105,5.84168,14000000.0
2006-08-03 04:09:00,5.84168,5.84261,5.84164,5.84239,10000000.0
2006-08-03 04:10:00,5.84192,5.84223,5.84108,5.8418,12000000.0
2006-08-03 04:11:00,5.84198,5.84198,5.84088,5.84088,14000000.0
2006-08-03 04:12:00,5.84085,5.84204,5.84085,5.84103,19000000.0
2006-08-03 04:13:00,5.84084,5.84109,5.84082,5.84103,20000000.0
2006-08-03 04:14:00,5.84117,5.84205,5.84096,5.84119,12000000.0
2006-08-03 04:15:00,5.84205,5.84211,5.84081,5.84081,8000000.0
2006-08-03 04:16:00,5.84037,5.8405,5.84022,5.84025,13000000.0
2006-08-03 04:17:00,5.84043,5.84119,5.84019,5.84054,15000000.0
2006-08-03 04:18:00,5.8417,5.84171,5.83971,5.84104,9000000.0
2006-08-03 04:19:00,5.84068,5.84068,5.83969,5.83976,12000000.0
2006-08-03 04:20:00,5.83956,5.83962,5.83943,5.83943,9000000.0
2006-08-03 04:21:00,5.83956,5.84075,5.83894,5.83894,17000000.0
2006-08-03 04:22:00,5.83925,5.84055,5.83861,5.83887,14000000.0
2006-08-03 04:23:00,5.84,5.84023,5.83925,5.83948,10000000.0
2006-08-03 04:24:00,5.83985,5.84144,5.83948,5.84068,12000000.0
2006-08-03 04:25:00,5.84191,5.842,5.84016,5.84019,10000000.0
2006-08-03 04:26:00,5.84029,5.84146,5.84009,5.84072,7000000.0
2006-08-03 04:27:00,5.83955,5.84066,5.83852,5.83921,15000000.0
2006-08-03 04:28:00,5.83851,5.84059,5.83851,5.84059,7000000.0
2006-08-03 04:29:00,5.84,5.84007,5.83848,5.83879,14000000.0
2006-08-03 04:30:00,5.83875,5.83925,5.83806,5.83806,11000000.0
2006-08-03 04:31:00,5.83829,5.83997,5.83803,5.8384,15000000.0
2006-08-03 04:32:00,5.83846,5.83972,5.83795,5.8384,17000000.0
2006-08-03 04:33:00,5.83828,5.83904,5.83781,5.83887,14000000.0
2006-08-03 04:34:00,5.83902,5.83902,5.83751,5.83751,9000000.0
2006-08-03 04:35:00,5.83738,5.83906,5.83714,5.83831,12000000.0
2006-08-03 04:36:00,5.83851,5.83972,5.83795,5.83886,12000000.0
2006-08-03 04:37:00,5.83864,5.8387,5.83779,5.83832,12000000.0
2006-08-03 04:38:00,5.8392,5.83988,5.83856,5.83884,11000000.0
2006-08-03 04:39:00,5.83876,5.84004,5.8381,5.8381,17000000.0
2006-08-03 04:40:00,5.8383,5.84006,5.8383,5.83947,9000000.0
2006-08-03 04:41:00,5.84008,5.84143,5.83957,5.84126,10000000.0
2006-08-03 04:42:00,5.84277,5.84277,5.84125,5.84125,8000000.0
2006-08-03 04:43:00,5.84127,5.84275,5.84118,5.84131,18000000.0
2006-08-03 04:44:00,5.84095,5.8411,5.84071,5.84095,9000000.0
2006-08-03 04:45:00,5.84129,5.842,5.84129,5.84184,9000000.0
2006-08-03 04:46:00,5.84215,5.84379,5.84174,5.84371,16000000.0
2006-08-03 04:47:00,5.84364,5.84364,5.84168,5.84226,12000000.0
2006-08-03 04:48:00,5.84243,5.84334,5.84243,5.84269,10000000.0
2006-08-03 04:49:00,5.84307,5.84427,5.84207,5.84284,16000000.0
2006-08-03 04:50:00,5.84267,5.84267,5.84158,5.84158,16000000.0
2006-08-03 04:51:00,5.84188,5.84369,5.84188,5.84268,20000000.0
2006-08-03 04:52:00,5.84271,5.84335,5.84192,5.84192,13000000.0
2006-08-03 04:53:00,5.84185,5.84332,5.84175,5.84256,11000000.0
2006-08-03 04:54:00,5.84335,5.84368,5.84196,5.84326,11000000.0
2006-08-03 04:55:00,5.84289,5.8437,5.84192,5.8431,12000000.0
2006-08-03 04:56:00,5.84313,5.84424,5.842,5.84424,16000000.0
2006-08-03 04:57:00,5.84334,5.84391,5.8423,5.84391,7000000.0
2006-08-03 04:58:00,5.84319,5.84434,5.84231,5.84282,13000000.0
2006-08-03 04:59:00,5.84321,5.84321,5.84166,5.84166,17000000.0
2006-08-03 05:00:00,5.84216,5.84233,5.84162,5.84169,10000000.0
2006-08-03 05:01:00,5.84192,5.84294,5.84112,5.84116,13000000.0
2006-08-03 05:02:00,5.84092,5.84105,5.8408,5.84104,18000000.0
2006-08-03 05:03:00,5.84111,5.84356,5.84111,5.84292,9000000.0
2006-08-03 05:04:00,5.8433,5.84579,5.8433,5.84414,12000000.0
2006-08-03 05:05:00,5.8449,5.84512,5.84339,5.84339,10000000.0
2006-08-03 05:06:00,5.84431,5.84584,5.84403,5.84508,20000000.0
2006-08-03 05:07:00,5.8447,5.84532,5.84408,5.84417,10000000.0
2006-08-03 05:08:00,5.8448,5.84497,5.84345,5.84457,17000000.0
2006-08-03 05:09:00,5.84425,5.84442,5.84337,5.84338,15000000.0
2006-08-03 05:10:00,5.84321,5.84513,5.84321,5.84513,10000000.0
2006-08-03 05:11:00,5.84541,5.84541,5.84327,5.84444,16000000.0
2006-08-03 05:12:00,5.84437,5.84437,5.84298,5.84373,7000000.0
2006-08-03 05:13:00,5.84381,5.84445,5.84244,5.84285,12000000.0
2006-08-03 05:14:00,5.84301,5.84428,5.84269,5.84327,14000000.0
2006-08-03 05:15:00,5.84413,5.84428,5.84319,5.84388,16000000.0
2006-08-03 05:16:00,5.84355,5.84474,5.84338,5.84422,15000000.0
2006-08-03 05:17:00,5.84429,5.84474,5.84352,5.84352,10000000.0
2006-08-03 05:18:00,5.84362,5.84492,5.84362,5.84371,13000000.0
2006-08-03 05:19:00,5.84345,5.84401,5.84263,5.84312,13000000.0
2006-08-03 05:20:00,5.84304,5.84407,5.84237,5.84407,20000000.0
2006-08-03 05:21:00,5.84463,5.84483,5.8431,5.8436,9000000.0
2006-08-03 05:22:00,5.84331,5.84331,5.84222,5.84222,17000000.0
2006-08-03 05:23:00,5.84273,5.84405,5.84263,5.84347,14000000.0
2006-08-03 05:24:00,5.84326,5.84326,5.84191,5.84216,19000000.0
2006-08-03 05:25:00,5.84155,5.84182,5.84154,5.84182,13000000.0
2006-08-03 05:26:00,5.84162,5.8419,5.84151,5.84151,13000000.0
2006-08-03 05:27:00,5.84172,5.84491,5.84172,5.84289,13000000.0
2006-08-03 05:28:00,5.84476,5.84502,5.84386,5.84438,10000000.0
2006-08-03 05:29:00,5.84411,5.84578,5.8441,5.84541,17000000.0
2006-08-03 05:30:00,5.84591,5.84597,5.84427,5.84427,21000000.0
2006-08-03 05:31:00,5.84396,5.84533,5.84366,5.84387,13000000.0
2006-08-03 05:32:00,5.84374,5.84549,5.84374,5.8446,16000000.0
2006-08-03 05:33:00,5.84413,5.84484,5.84353,5.84435,13000000.0
2006-08-03 05:34:00,5.84414,5.84499,5.84371,5.84371,13000000.0
2006-08-03 05:35:00,5.84377,5.84568,5.84377,5.84473,14000000.0
2006-08-03 05:36:00,5.84404,5.84497,5.84351,5.84351,18000000.0
2006-08-03 05:37:00,5.84455,5.84553,5.8435,5.8435,12000000.0
2006-08-03 05:38:00,5.8452,5.84569,5.84321,5.84417,13000000.0
2006-08-03 05:39:00,5.84414,5.8457,5.84414,5.84566,21000000.0
2006-08-03 05:40:00,5.84434,5.84587,5.84434,5.84474,14000000.0
2006-08-03 05:41:00,5.84409,5.84413,5.84376,5.84388,13000000.0
2006-08-03 05:42:00,5.8437,5.8438,5.84354,5.84354,8000000.0
2006-08-03 05:43:00,5.84409,5.84503,5.84392,5.84477,13000000.0
2006-08-03 05:44:00,5.84405,5.84414,5.84386,5.84388,13000000.0
2006-08-03 05:45:00,5.84539,5.84555,5.84395,5.84453,24000000.0
2006-08-03 05:46:00,5.84498,5.84612,5.84419,5.84612,14000000.0
2006-08-03 05:47:00,5.84557,5.84557,5.84415,5.84415,11000000.0
2006-08-03 05:48:00,5.84379,5.84392,5.84364,5.84386,18000000.0
2006-08-03 05:49:00,5.84382,5.84397,5.84374,5.84377,10000000.0
2006-08-03 05:50:00,5.84375,5.84546,5.84375,5.84394,10000000.0
2006-08-03 05:51:00,5.84361,5.84372,5.84339,5.84357,11000000.0
2006-08-03 05:52:00,5.84362,5.84385,5.84348,5.84368,19000000.0
2006-08-03 05:53:00,5.84392,5.84503,5.84329,5.8433,15000000.0
2006-08-03 05:54:00,5.8433,5.84497,5.84329,5.84433,7000000.0
2006-08-03 05:55:00,5.84324,5.84435,5.84309,5.84348,12000000.0
2006-08-03 05:56:00,5.84335,5.84423,5.84301,5.84301,16000000.0
2006-08-03 05:57:00,5.84292,5.84466,5.84289,5.8437,11000000.0
2006-08-03 05:58:00,5.84373,5.84415,5.84286,5.84318,22000000.0
2006-08-03 05:59:00,5.84338,5.84441,5.84288,5.84288,9000000.0
2006-08-03 06:00:00,5.84307,5.84448,5.84255,5.84367,17000000.0
2006-08-03 06:01:00,5.84359,5.84416,5.84233,5.84233,18000000.0
2006-08-03 06:02:00,5.84197,5.8423,5.84175,5.84184,18000000.0
2006-08-03 06:03:00,5.84187,5.84419,5.84187,5.84419,16000000.0
2006-08-03 06:04:00,5.84329,5.84378,5.84271,5.84271,8000000.0
2006-08-03 06:05:00,5.84232,5.84249,5.84223,5.84244,10000000.0
2006-08-03 06:06:00,5.84216,5.84342,5.84201,5.84242,27000000.0
2006-08-03 06:07:00,5.84178,5.84369,5.84178,5.84237,17000000.0
2006-08-03 06:08:00,5.84244,5.84346,5.84176,5.84176,14000000.0
2006-08-03 06:09:00,5.84118,5.84324,5.84118,5.84203,13000000.0
2006-08-03 06:10:00,5.84183,5.84314,5.84183,5.84255,14000000.0
2006-08-03 06:11:00,5.84264,5.84325,5.84211,5.84211,16000000.0
2006-08-03 06:12:00,5.84236,5.84331,5.84141,5.84265,17000000.0
2006-08-03 06:13:00,5.8426,5.8426,5.84177,5.84202,14000000.0
2006-08-03 06:14:00,5.84168,5.8419,5.84162,5.84178,12000000.0
2006-08-03 06:15:00,5.84226,5.84324,5.84213,5.84272,13000000.0
2006-08-03 06:16:00,5.84223,5.8423,5.84128,5.84208,14000000.0
2006-08-03 06:17:00,5.84192,5.84255,5.84172,5.84255,11000000.0
2006-08-03 06:18:00,5.84141,5.84277,5.84141,5.84257,12000000.0
2006-08-03 06:19:00,5.84253,5.84253,5.84178,5.84209,19000000.0
2006-08-03 06:20:00,5.84192,5.84371,5.84192,5.84304,11000000.0
2006-08-03 06:21:00,5.84252,5.84372,5.84252,5.84359,9000000.0
2006-08-03 06:22:00,5.84352,5.84442,5.8429,5.84334,22000000.0
2006-08-03 06:23:00,5.84306,5.84346,5.84216,5.84272,18000000.0
2006-08-03 06:24:00,5.84319,5.84341,5.84269,5.84301,8000000.0
2006-08-03 06:25:00,5.84263,5.84376,5.84263,5.84315,9000000.0
2006-08-03 06:26:00,5.84257,5.84257,5.84216,5.84234,13000000.0
2006-08-03 06:27:00,5.84298,5.84382,5.84231,5.84319,15000000.0
2006-08-03 06:28:00,5.84316,5.84316,5.84195,5.84195,18000000.0
2006-08-03 06:29:00,5.84214,5.84333,5.84189,5.84297,16000000.0
2006-08-03 06:30:00,5.84377,5.84377,5.84252,5.84332,10000000.0
2006-08-03 06:31:00,5.84351,5.84412,5.84232,5.84276,13000000.0
2006-08-03 06:32:00,5.8424,5.84342,5.84221,5.84292,10000000.0
2006-08-03 06:33:00,5.84315,5.84317,5.8429,5.84312,10000000.0
2006-08-03 06:34:00,5.8426,5.8426,5.8407,5.84074,15000000.0
2006-08-03 06:35:00,5.84075,5.84207,5.84075,5.84119,13000000.0
2006-08-03 06:36:00,5.841,5.84195,5.84016,5.84146,23000000.0
2006-08-03 06:37:00,5.84085,5.84097,5.83976,5.83976,11000000.0
2006-08-03 06:38:00,5.84042,5.84203,5.84016,5.84028,17000000.0
2006-08-03 06:39:00,5.84018,5.84093,5.83974,5.84027,8000000.0
2006-08-03 06:40:00,5.84061,5.84151,5.84045,5.84098,15000000.0
2006-08-03 06:41:00,5.84062,5.84135,5.83962,5.83991,15000000.0
2006-08-03 06:42:00,5.83963,5.84082,5.83963,5.83998,16000000.0
2006-08-03 06:43:00,5.84012,5.84053,5.83965,5.83975,12000000.0
2006-08-03 06:44:00,5.83931,5.84009,5.83931,5.8396,13000000.0
2006-08-03 06:45:00,5.83987,5.84128,5.83987,5.84128,14000000.0
2006-08-03 06:46:00,5.84066,5.84066,5.83914,5.83914,12000000.0
2006-08-03 06:47:00,5.83944,5.8409,5.83944,5.84028,11000000.0
2006-08-03 06:48:00,5.83934,5.84113,5.83934,5.84051,15000000.0
2006-08-03 06:49:00,5.84013,5.84029,5.83984,5.83993,17000000.0
2006-08-03 06:50:00,5.84031,5.84199,5.8403,5.8403,13000000.0
2006-08-03 06:51:00,5.84036,5.84173,5.84036,5.84096,8000000.0
2006-08-03 06:52:00,5.84123,5.8421,5.84096,5.84096,14000000.0
2006-08-03 06:53:00,5.84182,5.84221,5.84082,5.84221,13000000.0
2006-08-03 06:54:00,5.84252,5.84252,5.84117,5.84185,8000000.0
2006-08-03 06:55:00,5.84165,5.84258,5.841,5.84121,10000000.0
2006-08-03 06:56:00,5.84254,5.84341,5.84221,5.84246,11000000.0
2006-08-03 06:57:00,5.84226,5.84278,5.84154,5.84154,17000000.0
2006-08-03 06:58:00,5.84188,5.84314,5.84188,5.84245,12000000.0
2006-08-03 06:59:00,5.84182,5.84328,5.84182,5.84241,14000000.0
2006-08-03 07:00:00,5.84316,5.8435,5.84209,5.84282,11000000.0
2006-08-03 07:01:00,5.84258,5.84313,5.84219,5.84313,10000000.0
2006-08-03 07:02:00,5.84281,5.84316,5.84223,5.84315,14000000.0
2006-08-03 07:03:00,5.84351,5.84375,5.84351,5.84367,7000000.0
2006-08-03 07:04:00,5.84363,5.84403,5.84222,5.84403,16000000.0
2006-08-03 07:05:00,5.84368,5.84434,5.84267,5.84434,15000000.0
2006-08-03 07:06:00,5.84401,5.84499,5.84351,5.84351,16000000.0
2006-08-03 07:07:00,5.84342,5.84494,5.84342,5.84494,12000000.0
2006-08-03 07:08:00,5.8446,5.8446,5.84339,5.84339,8000000.0
2006-08-03 07:09:00,5.84436,5.84539,5.84367,5.84367,8000000.0
2006-08-03 07:10:00,5.84454,5.84513,5.8437,5.84461,16000000.0
2006-08-03 07:11:00,5.84454,5.84474,5.84339,5.84395,17000000.0
2006-08-03 07:12:00,5.8443,5.8443,5.84279,5.84312,20000000.0
2006-08-03 07:13:00,5.84365,5.84435,5.8425,5.84259,18000000.0
2006-08-03 07:14:00,5.84286,5.84387,5.84286,5.84387,11000000.0
2006-08-03 07:15:00,5.84428,5.84442,5.84412,5.84442,18000000.0
2006-08-03 07:16:00,5.84411,5.84432,5.84394,5.84412,18000000.0
2006-08-03 07:17:00,5.84375,5.84383,5.84232,5.84309,12000000.0
2006-08-03 07:18:00,5.84191,5.8434,5.84191,5.84211,18000000.0
2006-08-03 07:19:00,5.84232,5.84327,5.84212,5.84217,14000000.0
2006-08-03 07:20:00,5.84256,5.84373,5.84251,5.8427,18000000.0
2006-08-03 07:21:00,5.84273,5.84376,5.84248,5.84376,13000000.0
2006-08-03 07:22:00,5.84377,5.84396,5.84265,5.84395,14000000.0
2006-08-03 07:23:00,5.84422,5.84427,5.84398,5.84404,15000000.0
2006-08-03 07:24:00,5.8441,5.84431,5.84402,5.84406,16000000.0
2006-08-03 07:25:00,5.84416,5.84416,5.84367,5.84367,15000000.0
2006-08-03 07:26:00,5.84376,5.84432,5.84228,5.84282,13000000.0
2006-08-03 07:27:00,5.84225,5.84319,5.84174,5.84305,12000000.0
2006-08-03 07:28:00,5.84299,5.84347,5.84143,5.84143,22000000.0
2006-08-03 07:29:00,5.84216,5.84296,5.8417,5.84221,16000000.0
2006-08-03 07:30:00,5.84189,5.8429,5.84125,5.8429,14000000.0
2006-08-03 07:31:00,5.84228,5.84254,5.84142,5.84254,13000000.0
2006-08-03 07:32:00,5.84272,5.84299,5.84261,5.84299,9000000.0
2006-08-03 07:33:00,5.84284,5.84295,5.84275,5.84295,7000000.0
2006-08-03 07:34:00,5.84292,5.84294,5.84265,5.84268,18000000.0
2006-08-03 07:35:00,5.84306,5.84361,5.84287,5.8436,9000000.0
2006-08-03 07:36:00,5.84308,5.84308,5.84099,5.84099,13000000.0
2006-08-03 07:37:00,5.84095,5.84193,5.84095,5.84187,11000000.0
2006-08-03 07:38:00,5.84158,5.84225,5.84076,5.84189,11000000.0
2006-08-03 07:39:00,5.84056,5.84219,5.84056,5.84218,19000000.0
2006-08-03 07:40:00,5.84167,5.84174,5.84061,5.84163,11000000.0
2006-08-03 07:41:00,5.8423,5.84313,5.8416,5.8416,7000000.0
2006-08-03 07:42:00,5.84191,5.84336,5.84187,5.84333,13000000.0
2006-08-03 07:43:00,5.84318,5.8436,5.84205,5.84264,14000000.0
2006-08-03 07:44:00,5.84288,5.84322,5.842,5.84275,10000000.0
2006-08-03 07:45:00,5.84351,5.84519,5.84351,5.84456,8000000.0
2006-08-03 07:46:00,5.84363,5.84474,5.84311,5.84441,13000000.0
2006-08-03 07:47:00,5.84491,5.84491,5.84302,5.84374,15000000.0
2006-08-03 07:48:00,5.84384,5.84464,5.84268,5.84268,13000000.0
2006-08-03 07:49:00,5.84324,5.84361,5.84243,5.84325,10000000.0
2006-08-03 07:50:00,5.84304,5.84331,5.84142,5.84221,17000000.0
2006-08-03 07:51:00,5.84281,5.84349,5.84185,5.84212,16000000.0
2006-08-03 07:52:00,5.84227,5.84227,5.84106,5.84147,13000000.0
2006-08-03 07:53:00,5.84225,5.84279,5.84147,5.84265,10000000.0
2006-08-03 07:54:00,5.84247,5.8432,5.84171,5.8424,11000000.0
2006-08-03 07:55:00,5.84238,5.84293,5.84187,5.84292,12000000.0
2006-08-03 07:56:00,5.84301,5.84301,5.8412,5.84228,13000000.0
2006-08-03 07:57:00,5.84186,5.84247,5.84123,5.84193,8000000.0
2006-08-03 07:58:00,5.84203,5.84265,5.84078,5.84265,14000000.0
2006-08-03 07:59:00,5.84169,5.84255,5.84102,5.84102,15000000.0
2006-08-03 08:00:00,5.8424,5.84272,5.84091,5.84174,10000000.0
2006-08-03 08:01:00,5.84177,5.84306,5.84136,5.84303,13000000.0
2006-08-03 08:02:00,5.84261,5.84347,5.84249,5.8432,14000000.0
2006-08-03 08:03:00,5.84267,5.84309,5.84175,5.84185,12000000.0
2006-08-03 08:04:00,5.84188,5.84308,5.84177,5.84195,16000000.0
2006-08-03 08:05:00,5.84197,5.84408,5.84197,5.84369,14000000.0
2006-08-03 08:06:00,5.84379,5.84432,5.84288,5.84288,19000000.0
2006-08-03 08:07:00,5.84326,5.84456,5.84205,5.84352,19000000.0
2006-08-03 08:08:00,5.84244,5.84368,5.84214,5.84355,11000000.0
2006-08-03 08:09:00,5.84284,5.8439,5.84249,5.84302,10000000.0
2006-08-03 08:10:00,5.84264,5.84322,5.84216,5.84241,16000000.0
2006-08-03 08:11:00,5.84305,5.8439,5.84259,5.84351,9000000.0
2006-08-03 08:12:00,5.84342,5.8436,5.84266,5.84266,10000000.0
2006-08-03 08:13:00,5.84259,5.84338,5.84203,5.84203,11000000.0
2006-08-03 08:14:00,5.84171,5.84358,5.84153,5.84325,12000000.0
2006-08-03 08:15:00,5.84282,5.84307,5.84193,5.84234,15000000.0
2006-08-03 08:16:00,5.84264,5.84264,5.84094,5.84187,14000000.0
2006-08-03 08:17:00,5.84247,5.84281,5.84092,5.84205,10000000.0
2006-08-03 08:18:00,5.8416,5.84176,5.84095,5.84176,9000000.0
2006-08-03 08:19:00,5.84056,5.84132,5.84049,5.84067,11000000.0
2006-08-03 08:20:00,5.84049,5.84112,5.83943,5.84008,11000000.0
2006-08-03 08:21:00,5.83911,5.84083,5.83911,5.84047,20000000.0
2006-08-03 08:22:00,5.84096,5.84115,5.83971,5.84096,8000000.0
2006-08-03 08:23:00,5.84006,5.84187,5.83992,5.84187,12000000.0
2006-08-03 08:24:00,5.84067,5.8414,5.84025,5.84111,13000000.0
2006-08-03 08:25:00,5.84173,5.84183,5.84,5.84043,12000000.0
2006-08-03 08:26:00,5.84051,5.84148,5.83916,5.84148,13000000.0
2006-08-03 08:27:00,5.83947,5.84168,5.83925,5.84017,11000000.0
2006-08-03 08:28:00,5.83988,5.84104,5.83988,5.84085,8000000.0
2006-08-03 08:29:00,5.84118,5.84146,5.84056,5.84081,12000000.0
2006-08-03 08:30:00,5.84079,5.84172,5.84037,5.8409,11000000.0
2006-08-03 08:31:00,5.84162,5.84162,5.84052,5.84127,10000000.0
2006-08-03 08:32:00,5.84025,5.84084,5.83918,5.84014,13000000.0
2006-08-03 08:33:00,5.84074,5.84166,5.83821,5.83821,11000000.0
2006-08-03 08:34:00,5.83862,5.83972,5.83814,5.83863,17000000.0
2006-08-03 08:35:00,5.8381,5.83845,5.83762,5.83825,11000000.0
2006-08-03 08:36:00,5.83777,5.83814,5.83728,5.83738,10000000.0
2006-08-03 08:37:00,5.83794,5.83907,5.83794,5.83905,9000000.0
2006-08-03 08:38:00,5.83976,5.83976,5.83784,5.83946,18000000.0
2006-08-03 08:39:00,5.83959,5.83959,5.83786,5.83916,8000000.0
2006-08-03 08:40:00,5.83926,5.83926,5.83785,5.83864,7000000.0
2006-08-03 08:41:00,5.83824,5.83895,5.83708,5.83791,16000000.0
2006-08-03 08:42:00,5.83742,5.83905,5.83739,5.83885,14000000.0
2006-08-03 08:43:00,5.83909,5.84042,5.83839,5.83977,12000000.0
2006-08-03 08:44:00,5.83959,5.83999,5.83895,5.83961,9000000.0
2006-08-03 08:45:00,5.84026,5.84078,5.83915,5.83929,18000000.0
2006-08-03 08:46:00,5.83976,5.84031,5.83875,5.84031,14000000.0
2006-08-03 08:47:00,5.84075,5.84075,5.83929,5.83945,18000000.0
2006-08-03 08:48:00,5.83933,5.84026,5.83933,5.83999,12000000.0
2006-08-03 08:49:00,5.83955,5.84002,5.83811,5.83885,14000000.0
2006-08-03 08:50:00,5.8392,5.84018,5.83817,5.83817,16000000.0
2006-08-03 08:51:00,5.83835,5.8399,5.83799,5.83865,21000000.0
2006-08-03 08:52:00,5.83834,5.83965,5.83778,5.83885,20000000.0
2006-08-03 08:53:00,5.83933,5.83937,5.83836,5.83937,7000000.0
2006-08-03 08:54:00,5.83775,5.83885,5.83775,5.83882,17000000.0
2006-08-03 08:55:00,5.83938,5.8399,5.83848,5.8399,12000000.0
2006-08-03 08:56:00,5.83915,5.83937,5.83772,5.8393,17000000.0
2006-08-03 08:57:00,5.83897,5.83913,5.83763,5.83904,16000000.0
2006-08-03 08:58:00,5.83872,5.83902,5.83701,5.83771,12000000.0
2006-08-03 08:59:00,5.83808,5.83869,5.83639,5.83869,13000000.0
2006-08-03 09:00:00,5.83823,5.83823,5.83647,5.8382,17000000.0
2006-08-03 09:01:00,5.8382,5.8382,5.83623,5.83755,13000000.0
2006-08-03 09:02:00,5.83722,5.83814,5.83663,5.83732,8000000.0
2006-08-03 09:03:00,5.83757,5.83863,5.8369,5.83786,16000000.0
2006-08-03 09:04:00,5.83687,5.83803,5.83658,5.83704,8000000.0
2006-08-03 09:05:00,5.83694,5.83732,5.83651,5.83675,11000000.0
2006-08-03 09:06:00,5.83594,5.83734,5.83594,5.83638,10000000.0
2006-08-03 09:07:00,5.83657,5.83674,5.83472,5.83586,10000000.0
2006-08-03 09:08:00,5.83568,5.83675,5.83441,5.83441,19000000.0
2006-08-03 09:09:00,5.83475,5.83651,5.83475,5.83565,16000000.0
2006-08-03 09:10:00,5.83707,5.83728,5.83635,5.8364,8000000.0
2006-08-03 09:11:00,5.83596,5.83596,5.83429,5.83505,11000000.0
2006-08-03 09:12:00,5.83529,5.83556,5.83432,5.83432,16000000.0
2006-08-03 09:13:00,5.83566,5.83707,5.83489,5.83707,15000000.0
2006-08-03 09:14:00,5.83638,5.83688,5.83499,5.83499,17000000.0
2006-08-03 09:15:00,5.83561,5.83649,5.83541,5.8356,12000000.0
2006-08-03 09:16:00,5.83599,5.83617,5.83418,5.83424,14000000.0
2006-08-03 09:17:00,5.8346,5.83551,5.83382,5.83547,14000000.0
2006-08-03 09:18:00,5.8366,5.83686,5.83511,5.83519,18000000.0
2006-08-03 09:19:00,5.836,5.83666,5.83497,5.83666,14000000.0
2006-08-03 09:20:00,5.83731,5.83765,5.83609,5.83732,18000000.0
2006-08-03 09:21:00,5.83832,5.83833,5.83728,5.83728,17000000.0
2006-08-03 09:22:00,5.83747,5.83846,5.83742,5.83846,13000000.0
2006-08-03 09:23:00,5.83849,5.83851,5.83647,5.83749,12000000.0
2006-08-03 09:24:00,5.83723,5.83742,5.83627,5.83732,14000000.0
2006-08-03 09:25:00,5.83723,5.83723,5.83533,5.83655,9000000.0
2006-08-03 09:26:00,5.83659,5.83659,5.83537,5.83613,13000000.0
2006-08-03 09:27:00,5.83626,5.8371,5.83584,5.83694,13000000.0
2006-08-03 09:28:00,5.83753,5.8377,5.83659,5.83729,19000000.0
2006-08-03 09:29:00,5.83728,5.83832,5.83712,5.83811,14000000.0
2006-08-03 09:30:00,5.83793,5.83873,5.83746,5.83806,15000000.0
2006-08-03 09:31:00,5.83838,5.83843,5.83717,5.8381,11000000.0
2006-08-03 09:32:00,5.83768,5.83812,5.83634,5.83812,16000000.0
2006-08-03 09:33:00,5.83879,5.83894,5.83737,5.83894,9000000.0
2006-08-03 09:34:00,5.83889,5.8395,5.83813,5.8395,18000000.0
2006-08-03 09:35:00,5.83897,5.83939,5.83778,5.83849,14000000.0
2006-08-03 09:36:00,5.83835,5.83882,5.83819,5.83882,16000000.0
2006-08-03 09:37:00,5.83882,5.83915,5.83878,5.83908,20000000.0
2006-08-03 09:38:00,5.83859,5.84008,5.83807,5.83807,19000000.0
2006-08-03 09:39:00,5.83907,5.8394,5.83795,5.83929,16000000.0
2006-08-03 09:40:00,5.83989,5.84023,5.83811,5.83943,12000000.0
2006-08-03 09:41:00,5.83967,5.84033,5.83818,5.84015,18000000.0
2006-08-03 09:42:00,5.83807,5.84044,5.83792,5.84044,16000000.0
2006-08-03 09:43:00,5.83966,5.84061,5.83871,5.84008,15000000.0
2006-08-03 09:44:00,5.83978,5.84015,5.83837,5.8387,13000000.0
2006-08-03 09:45:00,5.8398,5.83986,5.83784,5.83873,13000000.0
2006-08-03 09:46:00,5.83917,5.83922,5.83718,5.83852,17000000.0
2006-08-03 09:47:00,5.83863,5.83886,5.83744,5.8387,13000000.0
2006-08-03 09:48:00,5.83882,5.83952,5.8382,5.83825,16000000.0
2006-08-03 09:49:00,5.83848,5.83946,5.83743,5.8388,17000000.0
2006-08-03 09:50:00,5.83859,5.83932,5.83815,5.83922,12000000.0
2006-08-03 09:51:00,5.83896,5.8391,5.83761,5.83874,16000000.0
2006-08-03 09:52:00,5.83914,5.83951,5.83852,5.83852,16000000.0
2006-08-03 09:53:00,5.83849,5.83883,5.83776,5.83883,15000000.0
2006-08-03 09:54:00,5.83934,5.83946,5.83784,5.83946,15000000.0
2006-08-03 09:55:00,5.8394,5.83968,5.83789,5.8389,15000000.0
2006-08-03 09:56:00,5.8387,5.8399,5.83818,5.8399,17000000.0
2006-08-03 09:57:00,5.84012,5.84034,5.83824,5.84003,12000000.0
2006-08-03 09:58:00,5.8399,5.84022,5.8399,5.84022,14000000.0
2006-08-03 09:59:00,5.83976,5.83976,5.83779,5.8382,10000000.0
2006-08-03 10:00:00,5.83861,5.83898,5.83781,5.83888,11000000.0
2006-08-03 10:01:00,5.83692,5.8381,5.83684,5.83731,24000000.0
2006-08-03 10:02:00,5.83793,5.83914,5.83736,5.83892,14000000.0
2006-08-03 10:03:00,5.83998,5.84044,5.83872,5.83872,16000000.0
2006-08-03 10:04:00,5.83859,5.83961,5.83769,5.83812,10000000.0
2006-08-03 10:05:00,5.8384,5.83945,5.83767,5.83945,10000000.0
2006-08-03 10:06:00,5.83932,5.83946,5.83834,5.83869,9000000.0
2006-08-03 10:07:00,5.83881,5.83953,5.83817,5.83906,11000000.0
2006-08-03 10:08:00,5.83958,5.83969,5.83883,5.83969,9000000.0
2006-08-03 10:09:00,5.83883,5.84014,5.83876,5.83937,11000000.0
2006-08-03 10:10:00,5.83967,5.84018,5.83873,5.84007,15000000.0
2006-08-03 10:11:00,5.83968,5.8405,5.83877,5.8388,16000000.0
2006-08-03 10:12:00,5.8386,5.84031,5.8386,5.83983,19000000.0
2006-08-03 10:13:00,5.83974,5.83975,5.83867,5.8393,9000000.0
2006-08-03 10:14:00,5.83972,5.83972,5.83795,5.83927,11000000.0
2006-08-03 10:15:00,5.83909,5.83918,5.83756,5.83849,8000000.0
2006-08-03 10:16:00,5.83892,5.83893,5.83767,5.83843,17000000.0
2006-08-03 10:17:00,5.83731,5.83904,5.83716,5.83842,16000000.0
2006-08-03 10:18:00,5.8377,5.83827,5.83761,5.83763,16000000.0
2006-08-03 10:19:00,5.83754,5.83821,5.83715,5.83715,17000000.0
2006-08-03 10:20:00,5.83713,5.83855,5.83713,5.83807,16000000.0
2006-08-03 10:21:00,5.83819,5.8391,5.83819,5.83909,7000000.0
2006-08-03 10:22:00,5.83905,5.83905,5.83835,5.83863,10000000.0
2006-08-03 10:23:00,5.83868,5.83958,5.83809,5.8391,14000000.0
2006-08-03 10:24:00,5.83906,5.83939,5.83903,5.83939,13000000.0
2006-08-03 10:25:00,5.83904,5.83904,5.83773,5.83773,12000000.0
2006-08-03 10:26:00,5.83801,5.83911,5.83801,5.83911,11000000.0
2006-08-03 10:27:00,5.83855,5.83919,5.83765,5.83845,13000000.0
2006-08-03 10:28:00,5.83708,5.83825,5.83693,5.83772,13000000.0
2006-08-03 10:29:00,5.8384,5.83874,5.83736,5.83874,11000000.0
2006-08-03 10:30:00,5.83862,5.83899,5.83773,5.83899,9000000.0
2006-08-03 10:31:00,5.83822,5.83931,5.83805,5.83838,16000000.0
2006-08-03 10:32:00,5.83925,5.83949,5.83831,5.83886,9000000.0
2006-08-03 10:33:00,5.83887,5.84025,5.83882,5.83919,12000000.0
2006-08-03 10:34:00,5.8388,5.84028,5.83866,5.83944,11000000.0
2006-08-03 10:35:00,5.83913,5.84023,5.83845,5.83992,17000000.0
2006-08-03 10:36:00,5.83958,5.83983,5.83838,5.83924,10000000.0
2006-08-03 10:37:00,5.83875,5.83964,5.83813,5.83848,15000000.0
2006-08-03 10:38:00,5.8384,5.83885,5.83717,5.83785,17000000.0
2006-08-03 10:39:00,5.8375,5.83834,5.83742,5.83761,13000000.0
2006-08-03 10:40:00,5.83812,5.83828,5.8374,5.83827,10000000.0
2006-08-03 10:41:00,5.83869,5.83876,5.83772,5.8384,15000000.0
2006-08-03 10:42:00,5.83876,5.84043,5.83836,5.83938,12000000.0
2006-08-03 10:43:00,5.8394,5.84005,5.83863,5.83957,13000000.0
2006-08-03 10:44:00,5.83988,5.84054,5.83929,5.84054,12000000.0
2006-08-03 10:45:00,5.8402,5.84054,5.83873,5.83945,13000000.0
2006-08-03 10:46:00,5.83994,5.84017,5.83888,5.83976,13000000.0
2006-08-03 10:47:00,5.84041,5.84041,5.83965,5.8401,7000000.0
2006-08-03 10:48:00,5.83965,5.84022,5.83834,5.84011,12000000.0
2006-08-03 10:49:00,5.83985,5.83985,5.83873,5.83955,10000000.0
2006-08-03 10:50:00,5.83986,5.84056,5.8389,5.84056,14000000.0
2006-08-03 10:51:00,5.84058,5.84068,5.83813,5.83813,11000000.0
2006-08-03 10:52:00,5.83914,5.83936,5.83794,5.83845,20000000.0
2006-08-03 10:53:00,5.83881,5.83928,5.83799,5.83799,9000000.0
2006-08-03 10:54:00,5.83805,5.83982,5.83805,5.83834,18000000.0
2006-08-03 10:55:00,5.83862,5.83962,5.83833,5.83843,10000000.0
2006-08-03 10:56:00,5.83858,5.84019,5.83842,5.83945,11000000.0
2006-08-03 10:57:00,5.83939,5.8402,5.83877,5.83895,8000000.0
2006-08-03 10:58:00,5.83827,5.84024,5.83827,5.83973,10000000.0
2006-08-03 10:59:00,5.8399,5.84004,5.83952,5.83964,10000000.0
2006-08-03 11:00:00,5.83933,5.8403,5.83886,5.8403,15000000.0
2006-08-03 11:01:00,5.84022,5.84022,5.83876,5.83876,12000000.0
2006-08-03 11:02:00,5.83938,5.84016,5.83869,5.83986,8000000.0
2006-08-03 11:03:00,5.83979,5.84018,5.83923,5.83982,11000000.0
2006-08-03 11:04:00,5.83923,5.8397,5.83836,5.83926,15000000.0
2006-08-03 11:05:00,5.83911,5.84029,5.83883,5.83942,17000000.0
2006-08-03 11:06:00,5.83912,5.84052,5.83859,5.84052,12000000.0
2006-08-03 11:07:00,5.84035,5.84101,5.83984,5.84036,11000000.0
2006-08-03 11:08:00,5.84035,5.84061,5.83917,5.84045,22000000.0
2006-08-03 11:09:00,5.83924,5.84009,5.83894,5.83894,9000000.0
2006-08-03 11:10:00,5.83878,5.84014,5.83859,5.84014,16000000.0
2006-08-03 11:11:00,5.83995,5.83995,5.83879,5.8396,7000000.0
2006-08-03 11:12:00,5.83874,5.83981,5.83822,5.83872,15000000.0
2006-08-03 11:13:00,5.83964,5.84008,5.83834,5.83834,11000000.0
2006-08-03 11:14:00,5.83915,5.83951,5.8382,5.83916,18000000.0
2006-08-03 11:15:00,5.83889,5.83964,5.83839,5.83955,11000000.0
2006-08-03 11:16:00,5.83803,5.83902,5.8374,5.8386,13000000.0
2006-08-03 11:17:00,5.8378,5.83932,5.83703,5.83703,13000000.0
2006-08-03 11:18:00,5.83893,5.83984,5.8381,5.8381,9000000.0
2006-08-03 11:19:00,5.8391,5.83941,5.83819,5.83921,17000000.0
2006-08-03 11:20:00,5.83918,5.83936,5.83741,5.83802,14000000.0
2006-08-03 11:21:00,5.83784,5.84019,5.83784,5.83996,14000000.0
2006-08-03 11:22:00,5.83797,5.83973,5.83797,5.83963,22000000.0
2006-08-03 11:23:00,5.83986,5.8401,5.83842,5.83861,8000000.0
2006-08-03 11:24:00,5.83883,5.84004,5.83883,5.83992,18000000.0
2006-08-03 11:25:00,5.84,5.84024,5.83823,5.83832,9000000.0
2006-08-03 11:26:00,5.83832,5.84086,5.83832,5.84005,15000000.0
2006-08-03 11:27:00,5.8405,5.84082,5.83904,5.83926,10000000.0
2006-08-03 11:28:00,5.83965,5.84044,5.839,5.84044,13000000.0
2006-08-03 11:29:00,5.84044,5.84056,5.83854,5.83976,17000000.0
2006-08-03 11:30:00,5.83875,5.8405,5.83875,5.8405,13000000.0
2006-08-03 11:31:00,5.84101,5.84105,5.83946,5.84043,12000000.0
2006-08-03 11:32:00,5.84025,5.84204,5.8397,5.84101,20000000.0
2006-08-03 11:33:00,5.84074,5.84074,5.83962,5.8404,16000000.0
2006-08-03 11:34:00,5.84055,5.84067,5.83922,5.83926,13000000.0
2006-08-03 11:35:00,5.83927,5.84021,5.83879,5.83923,14000000.0
2006-08-03 11:36:00,5.84023,5.84027,5.83925,5.83951,11000000.0
2006-08-03 11:37:00,5.8395,5.84104,5.8395,5.84079,16000000.0
2006-08-03 11:38:00,5.84144,5.84153,5.83983,5.84105,8000000.0
2006-08-03 11:39:00,5.84122,5.84199,5.84066,5.84197,11000000.0
2006-08-03 11:40:00,5.84165,5.84218,5.84072,5.84197,12000000.0
2006-08-03 11:41:00,5.84097,5.84154,5.84009,5.84121,10000000.0
2006-08-03 11:42:00,5.84163,5.84222,5.84102,5.84185,10000000.0
2006-08-03 11:43:00,5.84164,5.84194,5.8404,5.84194,17000000.0
2006-08-03 11:44:00,5.84257,5.84329,5.84136,5.84253,15000000.0
2006-08-03 11:45:00,5.84241,5.84293,5.84239,5.84266,16000000.0
2006-08-03 11:46:00,5.84213,5.84255,5.84151,5.84251,7000000.0
2006-08-03 11:47:00,5.84196,5.84234,5.84124,5.84158,16000000.0
2006-08-03 11:48:00,5.84174,5.84174,5.84043,5.8411,13000000.0
2006-08-03 11:49:00,5.84161,5.84167,5.83997,5.84034,10000000.0
2006-08-03 11:50:00,5.84069,5.84279,5.84069,5.84147,12000000.0
2006-08-03 11:51:00,5.8413,5.84344,5.8413,5.84265,14000000.0
2006-08-03 11:52:00,5.84353,5.84434,5.84267,5.84434,18000000.0
2006-08-03 11:53:00,5.84419,5.8442,5.84235,5.84317,16000000.0
2006-08-03 11:54:00,5.84408,5.8448,5.84394,5.84455,8000000.0
2006-08-03 11:55:00,5.84513,5.84559,5.84355,5.84355,8000000.0
2006-08-03 11:56:00,5.84406,5.84466,5.8435,5.8435,8000000.0
2006-08-03 11:57:00,5.84359,5.8446,5.84328,5.84404,11000000.0
2006-08-03 11:58:00,5.84367,5.84498,5.84306,5.84368,14000000.0
2006-08-03 11:59:00,5.84392,5.84392,5.84265,5.84307,11000000.0
2006-08-03 12:00:00,5.84314,5.84341,5.8417,5.84282,15000000.0
2006-08-03 12:01:00,5.84272,5.84272,5.84134,5.84222,13000000.0
2006-08-03 12:02:00,5.84342,5.84342,5.84199,5.84245,15000000.0
2006-08-03 12:03:00,5.8431,5.84335,5.84165,5.84165,11000000.0
2006-08-03 12:04:00,5.84267,5.84267,5.84059,5.84206,9000000.0
2006-08-03 12:05:00,5.84154,5.84184,5.84098,5.84184,9000000.0
2006-08-03 12:06:00,5.84219,5.84219,5.84083,5.8419,15000000.0
2006-08-03 12:07:00,5.84225,5.84244,5.8414,5.84244,11000000.0
2006-08-03 12:08:00,5.84273,5.84273,5.84148,5.84194,8000000.0
2006-08-03 12:09:00,5.84191,5.84315,5.84096,5.84246,18000000.0
2006-08-03 12:10:00,5.84219,5.84258,5.84198,5.84246,14000000.0
2006-08-03 12:11:00,5.84227,5.84227,5.84106,5.84106,9000000.0
2006-08-03 12:12:00,5.84112,5.84205,5.84055,5.84088,18000000.0
2006-08-03 12:13:00,5.84106,5.84258,5.84074,5.84258,12000000.0
2006-08-03 12:14:00,5.84208,5.84289,5.84144,5.84265,10000000.0
2006-08-03 12:15:00,5.84279,5.84282,5.84118,5.8425,8000000.0
2006-08-03 12:16:00,5.84218,5.84267,5.84058,5.84227,14000000.0
2006-08-03 12:17:00,5.84172,5.84224,5.84128,5.84162,13000000.0
2006-08-03 12:18:00,5.84152,5.84263,5.84149,5.84263,10000000.0
2006-08-03 12:19:00,5.84272,5.84272,5.84155,5.84173,11000000.0
2006-08-03 12:20:00,5.84239,5.84239,5.84149,5.8417,8000000.0
2006-08-03 12:21:00,5.84162,5.84217,5.84052,5.8418,20000000.0
2006-08-03 12:22:00,5.84231,5.84256,5.84224,5.84235,14000000.0
2006-08-03 12:23:00,5.8425,5.8425,5.84218,5.84229,11000000.0
2006-08-03 12:24:00,5.84234,5.84242,5.84125,5.84228,17000000.0
2006-08-03 12:25:00,5.84216,5.84245,5.84103,5.84103,12000000.0
2006-08-03 12:26:00,5.84095,5.84206,5.84095,5.84181,7000000.0
2006-08-03 12:27:00,5.8411,5.84201,5.84079,5.84137,7000000.0
2006-08-03 12:28:00,5.84032,5.84246,5.84003,5.84081,19000000.0
2006-08-03 12:29:00,5.84104,5.84209,5.84057,5.84205,12000000.0
2006-08-03 12:30:00,5.8423,5.84266,5.84178,5.84185,10000000.0
2006-08-03 12:31:00,5.84214,5.84214,5.84081,5.84168,12000000.0
2006-08-03 12:32:00,5.84134,5.84136,5.84026,5.84037,12000000.0
2006-08-03 12:33:00,5.84082,5.8415,5.83939,5.83988,15000000.0
2006-08-03 12:34:00,5.8404,5.8416,5.84039,5.84133,12000000.0
2006-08-03 12:35:00,5.84164,5.84184,5.84035,5.84138,12000000.0
2006-08-03 12:36:00,5.84117,5.84188,5.84038,5.84141,15000000.0
2006-08-03 12:37:00,5.84146,5.84173,5.84054,5.84168,8000000.0
2006-08-03 12:38:00,5.84171,5.84171,5.84015,5.84126,15000000.0
2006-08-03 12:39:00,5.84151,5.84174,5.84039,5.84105,14000000.0
2006-08-03 12:40:00,5.8412,5.84174,5.84015,5.84174,18000000.0
2006-08-03 12:41:00,5.84261,5.84268,5.84103,5.84253,11000000.0
2006-08-03 12:42:00,5.84197,5.84197,5.84091,5.84119,17000000.0
2006-08-03 12:43:00,5.84198,5.84238,5.84111,5.8421,11000000.0
2006-08-03 12:44:00,5.84183,5.8428,5.84076,5.84222,13000000.0
2006-08-03 12:45:00,5.84297,5.84329,5.84257,5.84257,10000000.0
2006-08-03 12:46:00,5.84239,5.84336,5.84161,5.8432,20000000.0
2006-08-03 12:47:00,5.84305,5.84334,5.84222,5.84285,10000000.0
2006-08-03 12:48:00,5.84303,5.84393,5.84268,5.84314,10000000.0
2006-08-03 12:49:00,5.84281,5.84399,5.84251,5.84341,15000000.0
2006-08-03 12:50:00,5.8437,5.84394,5.84246,5.84308,14000000.0
2006-08-03 12:51:00,5.84346,5.84477,5.84346,5.84477,14000000.0
2006-08-03 12:52:00,5.84448,5.84448,5.84287,5.84372,9000000.0
2006-08-03 12:53:00,5.84443,5.84478,5.84353,5.84367,9000000.0
2006-08-03 12:54:00,5.84368,5.84496,5.84308,5.84308,20000000.0
2006-08-03 12:55:00,5.84311,5.84476,5.84311,5.84433,12000000.0
2006-08-03 12:56:00,5.84205,5.84401,5.84205,5.84371,7000000.0
2006-08-03 12:57:00,5.84496,5.84496,5.84325,5.84458,13000000.0
2006-08-03 12:58:00,5.84425,5.84448,5.84317,5.84376,16000000.0
2006-08-03 12:59:00,5.84457,5.84461,5.84264,5.84461,14000000.0
2006-08-03 13:00:00,5.8427,5.84315,5.83697,5.83701,12000000.0
2006-08-03 13:01:00,5.83692,5.84091,5.83604,5.84091,17000000.0
2006-08-03 13:02:00,5.84255,5.84306,5.84182,5.84203,10000000.0
2006-08-03 13:03:00,5.84061,5.84138,5.8401,5.84034,22000000.0
2006-08-03 13:04:00,5.83924,5.83958,5.83739,5.83896,20000000.0
2006-08-03 13:05:00,5.8376,5.83777,5.83557,5.8362,14000000.0
2006-08-03 13:06:00,5.83559,5.83602,5.83403,5.83546,17000000.0
2006-08-03 13:07:00,5.83584,5.83697,5.8349,5.83673,22000000.0
2006-08-03 13:08:00,5.83647,5.83647,5.83232,5.83482,12000000.0
2006-08-03 13:09:00,5.83403,5.83436,5.83212,5.83436,12000000.0
2006-08-03 13:10:00,5.83536,5.8357,5.83394,5.83452,20000000.0
2006-08-03 13:11:00,5.83367,5.83481,5.83258,5.83358,12000000.0
2006-08-03 13:12:00,5.83375,5.83406,5.832,5.83343,16000000.0
2006-08-03 13:13:00,5.83427,5.83474,5.83275,5.83321,14000000.0
2006-08-03 13:14:00,5.83316,5.83548,5.83277,5.8343,17000000.0
2006-08-03 13:15:00,5.83413,5.83452,5.83347,5.83397,7000000.0
2006-08-03 13:16:00,5.83542,5.8361,5.83354,5.83454,9000000.0
2006-08-03 13:17:00,5.83424,5.83461,5.83294,5.83428,15000000.0
2006-08-03 13:18:00,5.83366,5.83399,5.83218,5.83218,17000000.0
2006-08-03 13:19:00,5.83179,5.8335,5.83098,5.83256,15000000.0
2006-08-03 13:20:00,5.83345,5.83411,5.83285,5.83407,12000000.0
2006-08-03 13:21:00,5.83339,5.83534,5.83295,5.83484,24000000.0
2006-08-03 13:22:00,5.83482,5.83482,5.83364,5.83455,12000000.0
2006-08-03 13:23:00,5.83498,5.83547,5.8333,5.8333,12000000.0
2006-08-03 13:24:00,5.83357,5.83557,5.83357,5.83536,18000000.0
2006-08-03 13:25:00,5.83535,5.83679,5.83529,5.83618,12000000.0
2006-08-03 13:26:00,5.83624,5.83624,5.83383,5.83383,12000000.0
2006-08-03 13:27:00,5.83386,5.83552,5.83386,5.83413,9000000.0
2006-08-03 13:28:00,5.83493,5.83537,5.83428,5.83529,15000000.0
2006-08-03 13:29:00,5.83553,5.83627,5.83553,5.83569,14000000.0
2006-08-03 13:30:00,5.83426,5.83487,5.83334,5.83477,11000000.0
2006-08-03 13:31:00,5.83491,5.83511,5.83381,5.83381,11000000.0
2006-08-03 13:32:00,5.8336,5.83459,5.8336,5.83401,8000000.0
2006-08-03 13:33:00,5.83444,5.83582,5.83421,5.83502,14000000.0
2006-08-03 13:34:00,5.83423,5.8353,5.83423,5.8353,11000000.0
2006-08-03 13:35:00,5.8351,5.8353,5.83404,5.83437,16000000.0
2006-08-03 13:36:00,5.83408,5.83437,5.83323,5.83376,8000000.0
2006-08-03 13:37:00,5.83463,5.83463,5.83316,5.83432,17000000.0
2006-08-03 13:38:00,5.83322,5.83481,5.83322,5.83481,14000000.0
2006-08-03 13:39:00,5.83445,5.83458,5.83358,5.83432,10000000.0
2006-08-03 13:40:00,5.83399,5.83468,5.83357,5.83456,8000000.0
2006-08-03 13:41:00,5.83278,5.83346,5.83187,5.83196,11000000.0
2006-08-03 13:42:00,5.83225,5.83319,5.83123,5.83233,14000000.0
2006-08-03 13:43:00,5.83214,5.83214,5.83103,5.83124,11000000.0
2006-08-03 13:44:00,5.83164,5.83164,5.82992,5.83149,11000000.0
2006-08-03 13:45:00,5.8329,5.83419,5.83248,5.83396,14000000.0
2006-08-03 13:46:00,5.83312,5.83432,5.83233,5.83432,11000000.0
2006-08-03 13:47:00,5.8345,5.83527,5.83202,5.83413,13000000.0
2006-08-03 13:48:00,5.83407,5.83645,5.83318,5.835,14000000.0
2006-08-03 13:49:00,5.83434,5.83534,5.8337,5.83534,12000000.0
2006-08-03 13:50:00,5.83496,5.83515,5.83239,5.83239,16000000.0
2006-08-03 13:51:00,5.83407,5.8343,5.83242,5.83313,14000000.0
2006-08-03 13:52:00,5.83431,5.83452,5.83222,5.83333,10000000.0
2006-08-03 13:53:00,5.83341,5.83358,5.8316,5.8316,10000000.0
2006-08-03 13:54:00,5.8317,5.83248,5.83108,5.83173,8000000.0
2006-08-03 13:55:00,5.83197,5.83258,5.83072,5.8313,13000000.0
2006-08-03 13:56:00,5.83127,5.83196,5.82984,5.8314,17000000.0
2006-08-03 13:57:00,5.83065,5.83198,5.83045,5.83112,13000000.0
2006-08-03 13:58:00,5.83129,5.83254,5.83073,5.83254,7000000.0
2006-08-03 13:59:00,5.83329,5.83342,5.83306,5.83338,9000000.0
2006-08-03 14:00:00,5.83277,5.83277,5.83048,5.83105,7000000.0
2006-08-03 14:01:00,5.83142,5.83142,5.82875,5.82996,11000000.0
2006-08-03 14:02:00,5.82989,5.82989,5.82832,5.82925,19000000.0
2006-08-03 14:03:00,5.82933,5.8299,5.82831,5.82964,13000000.0
2006-08-03 14:04:00,5.83009,5.83018,5.82869,5.82928,22000000.0
2006-08-03 14:05:00,5.82968,5.83004,5.82852,5.8298,17000000.0
2006-08-03 14:06:00,5.82933,5.82952,5.82796,5.8294,11000000.0
2006-08-03 14:07:00,5.83027,5.83027,5.82802,5.8291,9000000.0
2006-08-03 14:08:00,5.82892,5.83021,5.82834,5.83021,11000000.0
2006-08-03 14:09:00,5.8302,5.8302,5.82856,5.8294,12000000.0
2006-08-03 14:10:00,5.8293,5.82972,5.82881,5.82945,13000000.0
2006-08-03 14:11:00,5.82962,5.82962,5.82714,5.82714,14000000.0
2006-08-03 14:12:00,5.82878,5.82906,5.8277,5.82844,11000000.0
2006-08-03 14:13:00,5.82849,5.82941,5.82804,5.8281,11000000.0
2006-08-03 14:14:00,5.82896,5.8319,5.82871,5.8319,7000000.0
2006-08-03 14:15:00,5.83227,5.83349,5.83131,5.83213,14000000.0
2006-08-03 14:16:00,5.83207,5.83297,5.83121,5.83297,13000000.0
2006-08-03 14:17:00,5.83173,5.83369,5.83149,5.83351,22000000.0
2006-08-03 14:18:00,5.83281,5.83333,5.83182,5.83304,15000000.0
2006-08-03 14:19:00,5.83322,5.83394,5.83204,5.83248,12000000.0
2006-08-03 14:20:00,5.83125,5.83229,5.83087,5.83155,7000000.0
2006-08-03 14:21:00,5.83149,5.83181,5.8302,5.83079,13000000.0
2006-08-03 14:22:00,5.8315,5.83204,5.83,5.83166,8000000.0
2006-08-03 14:23:00,5.8318,5.83206,5.83118,5.83159,11000000.0
2006-08-03 14:24:00,5.83119,5.83214,5.83047,5.8313,13000000.0
2006-08-03 14:25:00,5.83147,5.83167,5.82883,5.82954,15000000.0
2006-08-03 14:26:00,5.82958,5.82992,5.8284,5.82974,8000000.0
2006-08-03 14:27:00,5.8299,5.83014,5.82815,5.82938,10000000.0
2006-08-03 14:28:00,5.82915,5.8298,5.82775,5.8298,11000000.0
2006-08-03 14:29:00,5.82922,5.8293,5.82717,5.82859,21000000.0
2006-08-03 14:30:00,5.82819,5.82819,5.82417,5.82528,11000000.0
2006-08-03 14:31:00,5.82252,5.82414,5.8221,5.8221,17000000.0
2006-08-03 14:32:00,5.8238,5.8238,5.82246,5.82364,15000000.0
2006-08-03 14:33:00,5.82429,5.8249,5.82408,5.82475,8000000.0
2006-08-03 14:34:00,5.8248,5.825,5.82371,5.82443,9000000.0
2006-08-03 14:35:00,5.82238,5.82253,5.81885,5.81885,11000000.0
2006-08-03 14:36:00,5.81853,5.81989,5.8183,5.81891,15000000.0
2006-08-03 14:37:00,5.81902,5.81902,5.81568,5.81587,8000000.0
2006-08-03 14:38:00,5.81639,5.81695,5.81582,5.8161,10000000.0
2006-08-03 14:39:00,5.81704,5.81704,5.81552,5.81592,19000000.0
2006-08-03 14:40:00,5.81447,5.81469,5.81157,5.81157,15000000.0
2006-08-03 14:41:00,5.81145,5.8121,5.80792,5.80973,15000000.0
2006-08-03 14:42:00,5.80874,5.8106,5.80874,5.80986,17000000.0
2006-08-03 14:43:00,5.81146,5.81204,5.80948,5.81023,15000000.0
2006-08-03 14:44:00,5.81011,5.81116,5.80943,5.80949,15000000.0
2006-08-03 14:45:00,5.80907,5.81002,5.80865,5.81002,9000000.0
2006-08-03 14:46:00,5.80988,5.81307,5.80988,5.81307,11000000.0
2006-08-03 14:47:00,5.81241,5.81241,5.81007,5.81141,12000000.0
2006-08-03 14:48:00,5.81176,5.81176,5.81003,5.81078,12000000.0
2006-08-03 14:49:00,5.8105,5.8119,5.81016,5.81037,12000000.0
2006-08-03 14:50:00,5.81153,5.81315,5.8103,5.81315,15000000.0
2006-08-03 14:51:00,5.81262,5.81319,5.81075,5.81158,10000000.0
2006-08-03 14:52:00,5.81282,5.81291,5.811,5.81228,13000000.0
2006-08-03 14:53:00,5.81212,5.81458,5.81183,5.81205,13000000.0
2006-08-03 14:54:00,5.81356,5.81444,5.81335,5.81385,9000000.0
2006-08-03 14:55:00,5.81422,5.81526,5.81313,5.81493,16000000.0
2006-08-03 14:56:00,5.81494,5.81494,5.8128,5.81379,15000000.0
2006-08-03 14:57:00,5.81347,5.81467,5.8125,5.81369,15000000.0
2006-08-03 14:58:00,5.81362,5.81457,5.81345,5.81392,11000000.0
2006-08-03 14:59:00,5.81439,5.81557,5.81385,5.815,14000000.0
2006-08-03 15:00:00,5.81495,5.8158,5.81365,5.81448,18000000.0
2006-08-03 15:01:00,5.81417,5.8149,5.81339,5.81481,12000000.0
2006-08-03 15:02:00,5.81491,5.81491,5.81335,5.81375,7000000.0
2006-08-03 15:03:00,5.8133,5.81419,5.81209,5.81209,18000000.0
2006-08-03 15:04:00,5.8121,5.81213,5.81054,5.81105,21000000.0
2006-08-03 15:05:00,5.81132,5.81236,5.81036,5.81142,13000000.0
2006-08-03 15:06:00,5.81156,5.81225,5.81066,5.81188,14000000.0
2006-08-03 15:07:00,5.81215,5.81335,5.81135,5.81331,22000000.0
2006-08-03 15:08:00,5.81289,5.81294,5.81155,5.81279,10000000.0
2006-08-03 15:09:00,5.81375,5.8147,5.81325,5.81397,9000000.0
2006-08-03 15:10:00,5.81437,5.81457,5.81269,5.8137,14000000.0
2006-08-03 15:11:00,5.81423,5.81718,5.8141,5.81701,12000000.0
2006-08-03 15:12:00,5.81808,5.81823,5.817,5.81726,13000000.0
2006-08-03 15:13:00,5.81721,5.81721,5.81397,5.8154,12000000.0
2006-08-03 15:14:00,5.81488,5.81528,5.81389,5.81507,10000000.0
2006-08-03 15:15:00,5.81538,5.81628,5.81401,5.81485,16000000.0
2006-08-03 15:16:00,5.81525,5.81712,5.81525,5.81641,15000000.0
2006-08-03 15:17:00,5.81557,5.8166,5.81518,5.81653,14000000.0
2006-08-03 15:18:00,5.81681,5.81692,5.81552,5.81552,12000000.0
2006-08-03 15:19:00,5.81539,5.81757,5.81526,5.81577,11000000.0
2006-08-03 15:20:00,5.81782,5.81861,5.81678,5.81784,14000000.0
2006-08-03 15:21:00,5.81785,5.81785,5.81566,5.81673,14000000.0
2006-08-03 15:22:00,5.81564,5.81642,5.81476,5.81606,10000000.0
2006-08-03 15:23:00,5.81509,5.8161,5.815,5.81566,11000000.0
2006-08-03 15:24:00,5.81471,5.81612,5.81471,5.8161,10000000.0
2006-08-03 15:25:00,5.81668,5.81781,5.81509,5.81781,16000000.0
2006-08-03 15:26:00,5.81716,5.81808,5.81663,5.81808,15000000.0
2006-08-03 15:27:00,5.81839,5.81937,5.81771,5.81937,10000000.0
2006-08-03 15:28:00,5.81993,5.82136,5.81849,5.81959,11000000.0
2006-08-03 15:29:00,5.82041,5.82113,5.81911,5.82109,19000000.0
2006-08-03 15:30:00,5.82054,5.82073,5.81917,5.82019,10000000.0
2006-08-03 15:31:00,5.82001,5.8204,5.81874,5.8204,14000000.0
2006-08-03 15:32:00,5.82067,5.8212,5.81957,5.82035,12000000.0
2006-08-03 15:33:00,5.81944,5.81965,5.81779,5.8191,20000000.0
2006-08-03 15:34:00,5.8187,5.81876,5.81689,5.8177,12000000.0
2006-08-03 15:35:00,5.81831,5.81914,5.81734,5.81871,12000000.0
2006-08-03 15:36:00,5.81847,5.81877,5.81733,5.81733,10000000.0
2006-08-03 15:37:00,5.81879,5.8195,5.81856,5.81887,10000000.0
2006-08-03 15:38:00,5.81939,5.81981,5.81858,5.81881,13000000.0
2006-08-03 15:39:00,5.81925,5.82003,5.819,5.81929,7000000.0
2006-08-03 15:40:00,5.81872,5.81937,5.81789,5.81909,10000000.0
2006-08-03 15:41:00,5.81911,5.81926,5.81814,5.81814,9000000.0
2006-08-03 15:42:00,5.81927,5.81956,5.8174,5.81874,13000000.0
2006-08-03 15:43:00,5.81729,5.81832,5.81678,5.81806,16000000.0
2006-08-03 15:44:00,5.81738,5.81801,5.81613,5.81638,14000000.0
2006-08-03 15:45:00,5.81652,5.81679,5.81495,5.81605,15000000.0
2006-08-03 15:46:00,5.81674,5.81719,5.81549,5.81626,13000000.0
2006-08-03 15:47:00,5.81675,5.81725,5.81591,5.8167,9000000.0
2006-08-03 15:48:00,5.81629,5.81717,5.81539,5.81642,21000000.0
2006-08-03 15:49:00,5.81573,5.81662,5.81515,5.81662,23000000.0
2006-08-03 15:50:00,5.81722,5.81799,5.81576,5.81686,12000000.0
2006-08-03 15:51:00,5.81685,5.81784,5.81591,5.81677,19000000.0
2006-08-03 15:52:00,5.81673,5.81701,5.81523,5.8168,15000000.0
2006-08-03 15:53:00,5.81662,5.81962,5.81575,5.81962,14000000.0
2006-08-03 15:54:00,5.81985,5.81985,5.81728,5.81844,15000000.0
2006-08-03 15:55:00,5.81763,5.81848,5.81689,5.81832,12000000.0
2006-08-03 15:56:00,5.8182,5.81837,5.81648,5.81738,18000000.0
2006-08-03 15:57:00,5.81623,5.81722,5.81557,5.81638,10000000.0
2006-08-03 15:58:00,5.81619,5.81677,5.81536,5.81636,22000000.0
2006-08-03 15:59:00,5.81673,5.8185,5.81627,5.8185,12000000.0
2006-08-03 16:00:00,5.81737,5.81737,5.81263,5.81496,12000000.0
2006-08-03 16:01:00,5.81558,5.81591,5.81039,5.81394,12000000.0
2006-08-03 16:02:00,5.81651,5.8178,5.81611,5.81694,13000000.0
2006-08-03 16:03:00,5.81551,5.81708,5.81551,5.81696,13000000.0
2006-08-03 16:04:00,5.81651,5.81651,5.8145,5.81605,11000000.0
2006-08-03 16:05:00,5.81389,5.81601,5.81389,5.81511,9000000.0
2006-08-03 16:06:00,5.81573,5.81582,5.81387,5.81421,14000000.0
2006-08-03 16:07:00,5.81596,5.81596,5.81389,5.81451,15000000.0
2006-08-03 16:08:00,5.81453,5.81529,5.81359,5.81472,15000000.0
2006-08-03 16:09:00,5.81463,5.81509,5.81311,5.81497,17000000.0
2006-08-03 16:10:00,5.81369,5.81659,5.81369,5.81566,14000000.0
2006-08-03 16:11:00,5.81606,5.81754,5.81575,5.81721,9000000.0
2006-08-03 16:12:00,5.81652,5.81665,5.81466,5.81466,15000000.0
2006-08-03 16:13:00,5.81602,5.81743,5.81593,5.81704,14000000.0
2006-08-03 16:14:00,5.81631,5.817,5.81604,5.81643,12000000.0
2006-08-03 16:15:00,5.81578,5.81615,5.81439,5.81542,14000000.0
2006-08-03 16:16:00,5.81535,5.8168,5.81495,5.8156,13000000.0
2006-08-03 16:17:00,5.81664,5.8171,5.81564,5.81642,18000000.0
2006-08-03 16:18:00,5.81551,5.81702,5.81539,5.81664,13000000.0
2006-08-03 16:19:00,5.81661,5.81726,5.81577,5.81674,8000000.0
2006-08-03 16:20:00,5.8162,5.81721,5.81507,5.81721,13000000.0
2006-08-03 16:21:00,5.81667,5.81682,5.81461,5.81682,12000000.0
2006-08-03 16:22:00,5.81745,5.81745,5.81533,5.81533,11000000.0
2006-08-03 16:23:00,5.81623,5.81623,5.81499,5.81535,14000000.0
2006-08-03 16:24:00,5.81545,5.81639,5.81523,5.8161,15000000.0
2006-08-03 16:25:00,5.81511,5.81676,5.81511,5.81676,11000000.0
2006-08-03 16:26:00,5.81647,5.8166,5.81557,5.8161,8000000.0
2006-08-03 16:27:00,5.81738,5.81745,5.81543,5.81584,10000000.0
2006-08-03 16:28:00,5.81595,5.8165,5.81526,5.81584,15000000.0
2006-08-03 16:29:00,5.81575,5.81692,5.81553,5.81665,7000000.0
2006-08-03 16:30:00,5.8162,5.8162,5.81397,5.81561,16000000.0
2006-08-03 16:31:00,5.81431,5.81508,5.81286,5.81508,14000000.0
2006-08-03 16:32:00,5.81485,5.81547,5.81377,5.81462,7000000.0
2006-08-03 16:33:00,5.81569,5.81569,5.81464,5.81465,8000000.0
2006-08-03 16:34:00,5.81495,5.81532,5.81385,5.81504,8000000.0
2006-08-03 16:35:00,5.81502,5.81518,5.81384,5.81518,9000000.0
2006-08-03 16:36:00,5.81516,5.81516,5.81425,5.81475,13000000.0
2006-08-03 16:37:00,5.81456,5.81488,5.81348,5.81397,18000000.0
2006-08-03 16:38:00,5.81441,5.8149,5.81267,5.8149,18000000.0
2006-08-03 16:39:00,5.81409,5.81503,5.81312,5.81503,20000000.0
2006-08-03 16:40:00,5.81538,5.81538,5.81352,5.81454,13000000.0
2006-08-03 16:41:00,5.8152,5.81562,5.8145,5.8148,20000000.0
2006-08-03 16:42:00,5.81515,5.81538,5.81375,5.81494,18000000.0
2006-08-03 16:43:00,5.81517,5.81547,5.81386,5.81436,15000000.0
2006-08-03 16:44:00,5.81401,5.8156,5.81401,5.81515,20000000.0
2006-08-03 16:45:00,5.81515,5.81557,5.81368,5.81368,13000000.0
2006-08-03 16:46:00,5.81594,5.81594,5.81454,5.81488,15000000.0
2006-08-03 16:47:00,5.81499,5.81634,5.81484,5.81594,8000000.0
2006-08-03 16:48:00,5.81569,5.81644,5.81493,5.81584,11000000.0
2006-08-03 16:49:00,5.81566,5.81637,5.81453,5.81539,12000000.0
2006-08-03 16:50:00,5.81595,5.81812,5.81538,5.81812,15000000.0
2006-08-03 16:51:00,5.81932,5.82098,5.81887,5.8209,18000000.0
2006-08-03 16:52:00,5.82108,5.82125,5.81886,5.81925,14000000.0
2006-08-03 16:53:00,5.81867,5.81867,5.816,5.81785,8000000.0
2006-08-03 16:54:00,5.81937,5.82123,5.81898,5.82123,11000000.0
2006-08-03 16:55:00,5.82243,5.82553,5.82142,5.8255,12000000.0
2006-08-03 16:56:00,5.82556,5.82597,5.82449,5.82572,10000000.0
2006-08-03 16:57:00,5.82718,5.82886,5.82718,5.82886,8000000.0
2006-08-03 16:58:00,5.82852,5.82889,5.82695,5.82695,9000000.0
2006-08-03 16:59:00,5.82716,5.82781,5.82412,5.82781,13000000.0
2006-08-03 17:00:00,5.82772,5.82772,5.82628,5.82728,11000000.0
2006-08-03 17:01:00,5.82708,5.82967,5.82623,5.82967,12000000.0
2006-08-03 17:02:00,5.82973,5.82997,5.82783,5.82783,10000000.0
2006-08-03 17:03:00,5.82738,5.82813,5.82596,5.827,16000000.0
2006-08-03 17:04:00,5.82796,5.82828,5.82644,5.82703,13000000.0
2006-08-03 17:05:00,5.82739,5.82938,5.82706,5.82821,16000000.0
2006-08-03 17:06:00,5.8283,5.8287,5.82739,5.82839,12000000.0
2006-08-03 17:07:00,5.82889,5.82905,5.82682,5.828,8000000.0
2006-08-03 17:08:00,5.82717,5.82858,5.82676,5.82775,21000000.0
2006-08-03 17:09:00,5.82866,5.83145,5.82834,5.8312,16000000.0
2006-08-03 17:10:00,5.83244,5.83262,5.82969,5.83168,11000000.0
2006-08-03 17:11:00,5.83258,5.83295,5.83095,5.83095,11000000.0
2006-08-03 17:12:00,5.83243,5.83342,5.83159,5.83342,9000000.0
2006-08-03 17:13:00,5.83431,5.83913,5.83431,5.83913,9000000.0
2006-08-03 17:14:00,5.83875,5.84006,5.8368,5.83754,17000000.0
2006-08-03 17:15:00,5.83686,5.83701,5.83586,5.83605,11000000.0
2006-08-03 17:16:00,5.8363,5.83698,5.83537,5.83698,15000000.0
2006-08-03 17:17:00,5.83694,5.83694,5.83481,5.83623,13000000.0
2006-08-03 17:18:00,5.83621,5.83679,5.83435,5.83532,15000000.0
2006-08-03 17:19:00,5.83553,5.83594,5.83416,5.83528,17000000.0
2006-08-03 17:20:00,5.8357,5.83688,5.83526,5.83656,12000000.0
2006-08-03 17:21:00,5.83517,5.83652,5.83477,5.83569,7000000.0
2006-08-03 17:22:00,5.83432,5.83432,5.83237,5.83333,14000000.0
2006-08-03 17:23:00,5.83332,5.83535,5.8332,5.83484,13000000.0
2006-08-03 17:24:00,5.83403,5.83451,5.83332,5.83393,9000000.0
2006-08-03 17:25:00,5.83408,5.83414,5.8331,5.8335,11000000.0
2006-08-03 17:26:00,5.83515,5.83617,5.83359,5.83359,16000000.0
2006-08-03 17:27:00,5.83269,5.83388,5.83247,5.83247,9000000.0
2006-08-03 17:28:00,5.83339,5.83346,5.83188,5.83323,15000000.0
2006-08-03 17:29:00,5.83185,5.83239,5.83114,5.83124,11000000.0
2006-08-03 17:30:00,5.83079,5.83162,5.83021,5.83146,19000000.0
2006-08-03 17:31:00,5.83161,5.83206,5.83114,5.83161,11000000.0
2006-08-03 17:32:00,5.8311,5.83169,5.82987,5.83131,9000000.0
2006-08-03 17:33:00,5.83159,5.83159,5.82925,5.83094,10000000.0
2006-08-03 17:34:00,5.8309,5.83185,5.82996,5.83184,14000000.0
2006-08-03 17:35:00,5.83144,5.83247,5.83097,5.83211,13000000.0
2006-08-03 17:36:00,5.83216,5.83226,5.83106,5.83181,11000000.0
2006-08-03 17:37:00,5.83114,5.83395,5.83104,5.83135,15000000.0
2006-08-03 17:38:00,5.83092,5.83179,5.82947,5.83066,17000000.0
2006-08-03 17:39:00,5.83146,5.83146,5.83048,5.83048,8000000.0
2006-08-03 17:40:00,5.8298,5.83125,5.8295,5.83125,12000000.0
2006-08-03 17:41:00,5.83154,5.83203,5.82993,5.83169,21000000.0
2006-08-03 17:42:00,5.83219,5.8326,5.83073,5.83104,13000000.0
2006-08-03 17:43:00,5.83111,5.83174,5.83038,5.83146,11000000.0
2006-08-03 17:44:00,5.83114,5.83171,5.82912,5.83061,19000000.0
2006-08-03 17:45:00,5.83012,5.83098,5.82932,5.83,10000000.0
2006-08-03 17:46:00,5.83017,5.83052,5.82931,5.82971,13000000.0
2006-08-03 17:47:00,5.82937,5.82979,5.82872,5.82963,9000000.0
2006-08-03 17:48:00,5.82887,5.83014,5.82874,5.82924,14000000.0
2006-08-03 17:49:00,5.82999,5.83007,5.82857,5.82892,14000000.0
2006-08-03 17:50:00,5.83056,5.83082,5.8288,5.83082,17000000.0
2006-08-03 17:51:00,5.83004,5.83069,5.82907,5.83058,13000000.0
2006-08-03 17:52:00,5.83137,5.83213,5.83039,5.83041,24000000.0
2006-08-03 17:53:00,5.83092,5.83194,5.83029,5.83086,16000000.0
2006-08-03 17:54:00,5.83144,5.83311,5.83144,5.83195,16000000.0
2006-08-03 17:55:00,5.83167,5.83217,5.83031,5.83031,13000000.0
2006-08-03 17:56:00,5.8304,5.83208,5.83034,5.83194,15000000.0
2006-08-03 17:57:00,5.83157,5.83201,5.83102,5.83177,10000000.0
2006-08-03 17:58:00,5.83188,5.83334,5.83111,5.83334,15000000.0
2006-08-03 17:59:00,5.83409,5.83468,5.83234,5.83349,13000000.0
2006-08-03 18:00:00,5.83233,5.83308,5.83158,5.83263,7000000.0
2006-08-03 18:01:00,5.83137,5.83296,5.83135,5.83232,18000000.0
2006-08-03 18:02:00,5.83331,5.83348,5.83175,5.83316,17000000.0
2006-08-03 18:03:00,5.83316,5.8341,5.83157,5.8341,16000000.0
2006-08-03 18:04:00,5.83288,5.8335,5.83188,5.83331,14000000.0
2006-08-03 18:05:00,5.83388,5.83388,5.83167,5.83289,13000000.0
2006-08-03 18:06:00,5.83248,5.83289,5.8308,5.83125,18000000.0
2006-08-03 18:07:00,5.83082,5.83177,5.82913,5.82913,12000000.0
2006-08-03 18:08:00,5.82893,5.83134,5.82893,5.83035,18000000.0
2006-08-03 18:09:00,5.83084,5.83169,5.83018,5.83018,12000000.0
2006-08-03 18:10:00,5.82989,5.83095,5.82968,5.82995,13000000.0
2006-08-03 18:11:00,5.82966,5.83147,5.82966,5.83143,10000000.0
2006-08-03 18:12:00,5.83263,5.83273,5.83053,5.83053,11000000.0
2006-08-03 18:13:00,5.83147,5.83223,5.8307,5.83104,14000000.0
2006-08-03 18:14:00,5.8319,5.83219,5.83113,5.83219,10000000.0
2006-08-03 18:15:00,5.83149,5.83174,5.83097,5.831,10000000.0
2006-08-03 18:16:00,5.83113,5.83151,5.83057,5.83106,9000000.0
2006-08-03 18:17:00,5.83139,5.83178,5.83043,5.83088,18000000.0
2006-08-03 18:18:00,5.83078,5.83154,5.83,5.83012,14000000.0
2006-08-03 18:19:00,5.83027,5.83057,5.82981,5.83003,10000000.0
2006-08-03 18:20:00,5.83103,5.83105,5.82929,5.83071,15000000.0
2006-08-03 18:21:00,5.83001,5.83052,5.82938,5.82952,18000000.0
2006-08-03 18:22:00,5.82967,5.83078,5.82882,5.82882,14000000.0
2006-08-03 18:23:00,5.82889,5.83041,5.82878,5.83014,7000000.0
2006-08-03 18:24:00,5.83065,5.83084,5.83011,5.83053,9000000.0
2006-08-03 18:25:00,5.83041,5.83099,5.82948,5.83029,13000000.0
2006-08-03 18:26:00,5.83005,5.83078,5.82904,5.83052,16000000.0
2006-08-03 18:27:00,5.82901,5.83034,5.82835,5.82892,14000000.0
2006-08-03 18:28:00,5.82939,5.82978,5.82877,5.82956,13000000.0
2006-08-03 18:29:00,5.82974,5.82983,5.82847,5.82925,11000000.0
2006-08-03 18:30:00,5.82798,5.82919,5.82717,5.82827,16000000.0
2006-08-03 18:31:00,5.82811,5.82811,5.82682,5.82747,12000000.0
2006-08-03 18:32:00,5.82676,5.82842,5.82615,5.82796,11000000.0
2006-08-03 18:33:00,5.82806,5.82814,5.82659,5.82772,13000000.0
2006-08-03 18:34:00,5.82634,5.82655,5.82386,5.82459,13000000.0
2006-08-03 18:35:00,5.82423,5.82599,5.82423,5.82599,18000000.0
2006-08-03 18:36:00,5.82583,5.82605,5.82414,5.82584,18000000.0
2006-08-03 18:37:00,5.82571,5.82571,5.82411,5.82451,18000000.0
2006-08-03 18:38:00,5.82435,5.82551,5.82402,5.82402,11000000.0
2006-08-03 18:39:00,5.82366,5.82418,5.823,5.82348,11000000.0
2006-08-03 18:40:00,5.82297,5.82566,5.82297,5.82331,14000000.0
2006-08-03 18:41:00,5.8236,5.82442,5.82305,5.82369,16000000.0
2006-08-03 18:42:00,5.82321,5.82499,5.82308,5.82397,14000000.0
2006-08-03 18:43:00,5.82576,5.82598,5.82479,5.82516,10000000.0
2006-08-03 18:44:00,5.82518,5.82532,5.82387,5.82436,13000000.0
2006-08-03 18:45:00,5.82466,5.82506,5.82338,5.82506,13000000.0
2006-08-03 18:46:00,5.82462,5.82505,5.82292,5.82451,12000000.0
2006-08-03 18:47:00,5.8242,5.82551,5.8242,5.82542,14000000.0
2006-08-03 18:48:00,5.8258,5.8258,5.8239,5.8252,15000000.0
2006-08-03 18:49:00,5.8258,5.8258,5.82454,5.82518,12000000.0
2006-08-03 18:50:00,5.82431,5.8251,5.82431,5.8251,9000000.0
2006-08-03 18:51:00,5.8249,5.82564,5.82385,5.82502,17000000.0
2006-08-03 18:52:00,5.82552,5.82555,5.82421,5.82499,9000000.0
2006-08-03 18:53:00,5.82503,5.82545,5.82446,5.82446,14000000.0
2006-08-03 18:54:00,5.82415,5.8255,5.82415,5.82444,14000000.0
2006-08-03 18:55:00,5.8253,5.8253,5.82369,5.82374,10000000.0
2006-08-03 18:56:00,5.82382,5.82453,5.82263,5.82453,16000000.0
2006-08-03 18:57:00,5.82326,5.82376,5.82167,5.82287,17000000.0
2006-08-03 18:58:00,5.82312,5.82324,5.82189,5.82274,14000000.0
2006-08-03 18:59:00,5.82325,5.82325,5.82111,5.82304,14000000.0
2006-08-03 19:00:00,5.82306,5.82325,5.82169,5.82283,15000000.0
2006-08-03 19:01:00,5.82142,5.82221,5.82067,5.82221,15000000.0
2006-08-03 19:02:00,5.82201,5.82211,5.82076,5.82103,14000000.0
2006-08-03 19:03:00,5.82165,5.82251,5.82089,5.8214,14000000.0
2006-08-03 19:04:00,5.82117,5.82117,5.81915,5.81973,12000000.0
2006-08-03 19:05:00,5.81944,5.82001,5.81849,5.82001,15000000.0
2006-08-03 19:06:00,5.81888,5.82013,5.81843,5.82013,16000000.0
2006-08-03 19:07:00,5.81959,5.81972,5.81808,5.81808,20000000.0
2006-08-03 19:08:00,5.81871,5.81981,5.81766,5.81981,8000000.0
2006-08-03 19:09:00,5.81853,5.81941,5.81764,5.81902,17000000.0
2006-08-03 19:10:00,5.81881,5.82015,5.81867,5.81924,9000000.0
2006-08-03 19:11:00,5.81967,5.82011,5.81876,5.82004,16000000.0
2006-08-03 19:12:00,5.82025,5.82025,5.81843,5.81928,13000000.0
2006-08-03 19:13:00,5.81881,5.81975,5.81815,5.81815,10000000.0
2006-08-03 19:14:00,5.81908,5.81964,5.81848,5.81857,20000000.0
2006-08-03 19:15:00,5.81867,5.8205,5.81867,5.81968,12000000.0
2006-08-03 19:16:00,5.81968,5.81968,5.81835,5.81917,8000000.0
2006-08-03 19:17:00,5.81939,5.81957,5.818,5.818,18000000.0
2006-08-03 19:18:00,5.81873,5.81963,5.81842,5.81955,11000000.0
2006-08-03 19:19:00,5.82037,5.82047,5.81903,5.81977,12000000.0
2006-08-03 19:20:00,5.82018,5.82122,5.81988,5.82119,14000000.0
2006-08-03 19:21:00,5.82012,5.82053,5.81959,5.82051,13000000.0
2006-08-03 19:22:00,5.82106,5.82169,5.81982,5.81982,12000000.0
2006-08-03 19:23:00,5.81933,5.8205,5.81925,5.82037,14000000.0
2006-08-03 19:24:00,5.82011,5.82013,5.81925,5.81945,19000000.0
2006-08-03 19:25:00,5.82022,5.82046,5.81976,5.81976,8000000.0
2006-08-03 19:26:00,5.81941,5.82078,5.81941,5.82078,7000000.0
2006-08-03 19:27:00,5.82109,5.82149,5.81988,5.82133,20000000.0
2006-08-03 19:28:00,5.82055,5.82201,5.82055,5.82176,17000000.0
2006-08-03 19:29:00,5.82199,5.82363,5.82182,5.82325,10000000.0
2006-08-03 19:30:00,5.82282,5.82298,5.82147,5.82265,15000000.0
2006-08-03 19:31:00,5.82248,5.82395,5.82236,5.82349,11000000.0
2006-08-03 19:32:00,5.82309,5.8236,5.82234,5.82323,9000000.0
2006-08-03 19:33:00,5.82419,5.82421,5.82309,5.82393,14000000.0
2006-08-03 19:34:00,5.82283,5.8237,5.82225,5.82282,17000000.0
2006-08-03 19:35:00,5.8231,5.824,5.823,5.824,8000000.0
2006-08-03 19:36:00,5.82348,5.82406,5.82247,5.82365,15000000.0
2006-08-03 19:37:00,5.82322,5.82416,5.82287,5.82353,8000000.0
2006-08-03 19:38:00,5.82248,5.82413,5.82248,5.82413,15000000.0
2006-08-03 19:39:00,5.82401,5.82401,5.82266,5.82322,17000000.0
2006-08-03 19:40:00,5.82288,5.8241,5.8222,5.82371,16000000.0
2006-08-03 19:41:00,5.82409,5.82409,5.82246,5.82405,11000000.0
2006-08-03 19:42:00,5.82427,5.82427,5.82282,5.82379,15000000.0
2006-08-03 19:43:00,5.82402,5.82409,5.82267,5.82373,14000000.0
2006-08-03 19:44:00,5.82293,5.82344,5.82216,5.82276,14000000.0
2006-08-03 19:45:00,5.82311,5.82399,5.82257,5.82349,15000000.0
2006-08-03 19:46:00,5.82317,5.82356,5.82209,5.82313,15000000.0
2006-08-03 19:47:00,5.823,5.82425,5.823,5.82425,16000000.0
2006-08-03 19:48:00,5.8239,5.8239,5.8228,5.82289,16000000.0
2006-08-03 19:49:00,5.82323,5.82323,5.82249,5.82249,8000000.0
2006-08-03 19:50:00,5.82366,5.82369,5.8223,5.82331,9000000.0
2006-08-03 19:51:00,5.82256,5.82302,5.82122,5.82236,19000000.0
2006-08-03 19:52:00,5.82099,5.82139,5.81931,5.81988,11000000.0
2006-08-03 19:53:00,5.8193,5.81981,5.81855,5.81883,14000000.0
2006-08-03 19:54:00,5.81906,5.81962,5.81785,5.81867,18000000.0
2006-08-03 19:55:00,5.81891,5.81949,5.81815,5.81815,13000000.0
2006-08-03 19:56:00,5.81811,5.81903,5.81737,5.81737,10000000.0
2006-08-03 19:57:00,5.81796,5.81885,5.81742,5.81861,16000000.0
2006-08-03 19:58:00,5.81824,5.81882,5.81738,5.81854,15000000.0
2006-08-03 19:59:00,5.81856,5.8192,5.81722,5.81766,14000000.0
2006-08-03 20:00:00,5.81801,5.81849,5.8175,5.81812,11000000.0
2006-08-03 20:01:00,5.81841,5.81877,5.81749,5.81808,24000000.0
2006-08-03 20:02:00,5.81752,5.81842,5.81714,5.81841,11000000.0
2006-08-03 20:03:00,5.81729,5.81867,5.81711,5.81711,11000000.0
2006-08-03 20:04:00,5.81778,5.81799,5.81718,5.81777,10000000.0
2006-08-03 20:05:00,5.8185,5.8185,5.81654,5.81763,17000000.0
2006-08-03 20:06:00,5.81805,5.81832,5.81656,5.81791,10000000.0
2006-08-03 20:07:00,5.81738,5.81785,5.8163,5.8173,14000000.0
2006-08-03 20:08:00,5.81774,5.81807,5.81683,5.81683,13000000.0
2006-08-03 20:09:00,5.81676,5.81875,5.81676,5.81801,11000000.0
2006-08-03 20:10:00,5.81823,5.81868,5.81763,5.81865,11000000.0
2006-08-03 20:11:00,5.8166,5.81934,5.8166,5.81925,9000000.0
2006-08-03 20:12:00,5.81796,5.819,5.81778,5.81806,16000000.0
2006-08-03 20:13:00,5.81836,5.81946,5.81817,5.81946,11000000.0
2006-08-03 20:14:00,5.81985,5.81985,5.81819,5.81819,19000000.0
2006-08-03 20:15:00,5.8193,5.81968,5.81791,5.81817,13000000.0
2006-08-03 20:16:00,5.81847,5.81953,5.81847,5.81953,15000000.0
2006-08-03 20:17:00,5.81916,5.81916,5.81816,5.81831,8000000.0
2006-08-03 20:18:00,5.81806,5.81907,5.81744,5.81841,14000000.0
2006-08-03 20:19:00,5.81731,5.81901,5.81717,5.81806,14000000.0
2006-08-03 20:20:00,5.81912,5.81912,5.8174,5.81816,12000000.0
2006-08-03 20:21:00,5.81851,5.81922,5.81828,5.81828,9000000.0
2006-08-03 20:22:00,5.818,5.81889,5.81708,5.81769,17000000.0
2006-08-03 20:23:00,5.81725,5.81786,5.81629,5.81629,11000000.0
2006-08-03 20:24:00,5.81702,5.81792,5.81598,5.8169,16000000.0
2006-08-03 20:25:00,5.81739,5.81765,5.8161,5.81649,11000000.0
2006-08-03 20:26:00,5.81655,5.81743,5.81615,5.81615,8000000.0
2006-08-03 20:27:00,5.81609,5.8161,5.81561,5.81585,13000000.0
2006-08-03 20:28:00,5.81619,5.81717,5.81526,5.81526,15000000.0
2006-08-03 20:29:00,5.81543,5.81673,5.81543,5.81656,16000000.0
2006-08-03 20:30:00,5.81718,5.81751,5.81568,5.81679,8000000.0
2006-08-03 20:31:00,5.8169,5.81745,5.81599,5.81745,18000000.0
2006-08-03 20:32:00,5.81722,5.81734,5.81616,5.81619,7000000.0
2006-08-03 20:33:00,5.81677,5.81727,5.81594,5.81687,13000000.0
2006-08-03 20:34:00,5.81678,5.81719,5.81599,5.81636,13000000.0
2006-08-03 20:35:00,5.81646,5.81646,5.81525,5.81525,9000000.0
2006-08-03 20:36:00,5.81528,5.81755,5.81528,5.81755,17000000.0
2006-08-03 20:37:00,5.81775,5.81844,5.81689,5.8177,14000000.0
2006-08-03 20:38:00,5.81759,5.81809,5.81633,5.81633,16000000.0
2006-08-03 20:39:00,5.81606,5.81758,5.81573,5.81602,14000000.0
2006-08-03 20:40:00,5.81585,5.81797,5.81585,5.81797,17000000.0
2006-08-03 20:41:00,5.81699,5.81722,5.81598,5.81609,16000000.0
2006-08-03 20:42:00,5.81597,5.81725,5.81597,5.81624,22000000.0
2006-08-03 20:43:00,5.81609,5.81717,5.81521,5.81618,18000000.0
2006-08-03 20:44:00,5.81634,5.81674,5.81501,5.81612,16000000.0
2006-08-03 20:45:00,5.81436,5.81477,5.8139,5.8139,8000000.0
2006-08-03 20:46:00,5.81428,5.8157,5.81428,5.81475,19000000.0
2006-08-03 20:47:00,5.81458,5.8155,5.81411,5.81469,12000000.0
2006-08-03 20:48:00,5.81548,5.81565,5.81472,5.81472,9000000.0
2006-08-03 20:49:00,5.81505,5.81523,5.81433,5.81434,19000000.0
2006-08-03 20:50:00,5.81442,5.81628,5.81438,5.81478,15000000.0
2006-08-03 20:51:00,5.81511,5.81661,5.81505,5.81553,9000000.0
2006-08-03 20:52:00,5.81597,5.8165,5.81509,5.8165,11000000.0
2006-08-03 20:53:00,5.81645,5.81645,5.81552,5.81595,15000000.0
2006-08-03 20:54:00,5.81681,5.81682,5.81563,5.81677,12000000.0
2006-08-03 20:55:00,5.81567,5.81702,5.81567,5.81702,18000000.0
2006-08-03 20:56:00,5.81666,5.8172,5.81604,5.81719,12000000.0
2006-08-03 20:57:00,5.81769,5.8181,5.81632,5.81653,13000000.0
2006-08-03 20:58:00,5.81811,5.81841,5.81715,5.81841,11000000.0
2006-08-03 20:59:00,5.8174,5.81819,5.81673,5.81743,11000000.0
2006-08-03 21:00:00,5.81751,5.81853,5.81736,5.81785,17000000.0
2006-08-03 21:01:00,5.81804,5.81906,5.81744,5.81906,10000000.0
2006-08-03 21:02:00,5.81927,5.81927,5.81774,5.81798,8000000.0
2006-08-03 21:03:00,5.81844,5.81865,5.81705,5.81802,19000000.0
2006-08-03 21:04:00,5.8182,5.81833,5.81807,5.81807,18000000.0
2006-08-03 21:05:00,5.81829,5.81904,5.81743,5.818,14000000.0
2006-08-03 21:06:00,5.81788,5.81869,5.81734,5.81734,12000000.0
2006-08-03 21:07:00,5.81737,5.81877,5.81729,5.81877,10000000.0
2006-08-03 21:08:00,5.81905,5.81919,5.81749,5.81749,14000000.0
2006-08-03 21:09:00,5.81735,5.81861,5.81723,5.81747,16000000.0
2006-08-03 21:10:00,5.81737,5.81862,5.81727,5.81843,15000000.0
2006-08-03 21:11:00,5.81826,5.81919,5.81738,5.81803,13000000.0
2006-08-03 21:12:00,5.81764,5.81764,5.81698,5.81719,10000000.0
2006-08-03 21:13:00,5.81746,5.81902,5.81736,5.81736,14000000.0
2006-08-03 21:14:00,5.81777,5.81948,5.81777,5.81948,10000000.0
2006-08-03 21:15:00,5.81932,5.81994,5.81847,5.81959,15000000.0
2006-08-03 21:16:00,5.81836,5.81934,5.81816,5.81882,11000000.0
2006-08-03 21:17:00,5.81923,5.81968,5.81844,5.81844,13000000.0
2006-08-03 21:18:00,5.81863,5.81962,5.81824,5.81846,17000000.0
2006-08-03 21:19:00,5.81828,5.81905,5.8178,5.81854,12000000.0
2006-08-03 21:20:00,5.81826,5.81961,5.81826,5.8184,14000000.0
2006-08-03 21:21:00,5.81859,5.8199,5.81859,5.81949,11000000.0
2006-08-03 21:22:00,5.81996,5.82023,5.81956,5.81992,9000000.0
2006-08-03 21:23:00,5.82003,5.82062,5.81928,5.81928,7000000.0
2006-08-03 21:24:00,5.8188,5.81891,5.8183,5.8183,11000000.0
2006-08-03 21:25:00,5.81845,5.81963,5.81844,5.81963,7000000.0
2006-08-03 21:26:00,5.81844,5.82081,5.81844,5.81929,13000000.0
2006-08-03 21:27:00,5.8193,5.81954,5.81883,5.81883,11000000.0
2006-08-03 21:28:00,5.81835,5.8193,5.81822,5.81822,15000000.0
2006-08-03 21:29:00,5.81858,5.81879,5.81696,5.81696,12000000.0
2006-08-03 21:30:00,5.81716,5.81911,5.81716,5.8191,10000000.0
2006-08-03 21:31:00,5.81756,5.81894,5.81756,5.81762,10000000.0
2006-08-03 21:32:00,5.81751,5.81916,5.81751,5.81826,12000000.0
2006-08-03 21:33:00,5.81805,5.81911,5.81786,5.81855,19000000.0
2006-08-03 21:34:00,5.81751,5.81855,5.81733,5.81772,8000000.0
2006-08-03 21:35:00,5.81815,5.81981,5.81815,5.81854,20000000.0
2006-08-03 21:36:00,5.81883,5.81959,5.81796,5.81796,19000000.0
2006-08-03 21:37:00,5.81856,5.82013,5.81799,5.81871,19000000.0
2006-08-03 21:38:00,5.81829,5.81968,5.81829,5.81949,13000000.0
2006-08-03 21:39:00,5.81946,5.81982,5.81809,5.81883,17000000.0
2006-08-03 21:40:00,5.81888,5.81965,5.81859,5.81909,7000000.0
2006-08-03 21:41:00,5.81901,5.81944,5.81843,5.81915,11000000.0
2006-08-03 21:42:00,5.81983,5.82069,5.81905,5.82067,18000000.0
2006-08-03 21:43:00,5.82044,5.82098,5.81989,5.82087,13000000.0
2006-08-03 21:44:00,5.82018,5.82046,5.81925,5.81986,16000000.0
2006-08-03 21:45:00,5.81959,5.82004,5.81895,5.81915,11000000.0
2006-08-03 21:46:00,5.8195,5.82091,5.81943,5.81949,13000000.0
2006-08-03 21:47:00,5.82038,5.82152,5.81972,5.81972,13000000.0
2006-08-03 21:48:00,5.81885,5.81905,5.81878,5.81893,17000000.0
2006-08-03 21:49:00,5.81958,5.82041,5.81953,5.81959,8000000.0
2006-08-03 21:50:00,5.82122,5.82124,5.81961,5.81965,11000000.0
2006-08-03 21:51:00,5.81947,5.82012,5.81884,5.81887,13000000.0
2006-08-03 21:52:00,5.81868,5.81981,5.81868,5.81942,13000000.0
2006-08-03 21:53:00,5.81944,5.82074,5.81904,5.82001,14000000.0
2006-08-03 21:54:00,5.81987,5.82037,5.81961,5.82037,11000000.0
2006-08-03 21:55:00,5.8208,5.82119,5.81961,5.82024,17000000.0
2006-08-03 21:56:00,5.81934,5.82005,5.81925,5.81933,12000000.0
2006-08-03 21:57:00,5.81949,5.82049,5.81939,5.82034,16000000.0
2006-08-03 21:58:00,5.82053,5.82053,5.81929,5.81929,9000000.0
2006-08-03 21:59:00,5.81915,5.82069,5.81915,5.81972,18000000.0
2006-08-03 22:00:00,5.81938,5.82024,5.81885,5.81893,13000000.0
2006-08-03 22:01:00,5.81904,5.82062,5.819,5.82016,11000000.0
2006-08-03 22:02:00,5.81992,5.82059,5.81897,5.81945,17000000.0
2006-08-03 22:03:00,5.8201,5.82067,5.81912,5.81912,23000000.0
2006-08-03 22:04:00,5.82043,5.82043,5.81904,5.81987,15000000.0
2006-08-03 22:05:00,5.81976,5.82096,5.81976,5.81983,14000000.0
2006-08-03 22:06:00,5.81957,5.81957,5.81906,5.81914,15000000.0
2006-08-03 22:07:00,5.81914,5.82064,5.81914,5.82064,9000000.0
2006-08-03 22:08:00,5.81957,5.82083,5.8194,5.82013,18000000.0
2006-08-03 22:09:00,5.82018,5.82142,5.82005,5.82005,11000000.0
2006-08-03 22:10:00,5.81958,5.82114,5.81953,5.82102,7000000.0
2006-08-03 22:11:00,5.81925,5.82033,5.81915,5.81935,8000000.0
2006-08-03 22:12:00,5.81902,5.81994,5.81856,5.81922,16000000.0
2006-08-03 22:13:00,5.81963,5.82024,5.81885,5.82018,24000000.0
2006-08-03 22:14:00,5.82066,5.82066,5.81957,5.81957,9000000.0
2006-08-03 22:15:00,5.8194,5.82103,5.81939,5.82045,10000000.0
2006-08-03 22:16:00,5.82062,5.82062,5.81916,5.82032,13000000.0
2006-08-03 22:17:00,5.81998,5.81998,5.81808,5.81808,20000000.0
2006-08-03 22:18:00,5.81774,5.81992,5.8177,5.8193,11000000.0
2006-08-03 22:19:00,5.8189,5.8193,5.81756,5.81756,15000000.0
2006-08-03 22:20:00,5.81929,5.81964,5.81817,5.81864,16000000.0
2006-08-03 22:21:00,5.81918,5.81918,5.81766,5.81918,12000000.0
2006-08-03 22:22:00,5.81788,5.81891,5.81774,5.8182,14000000.0
2006-08-03 22:23:00,5.8181,5.81923,5.81788,5.81869,11000000.0
2006-08-03 22:24:00,5.81844,5.81911,5.81808,5.81897,16000000.0
2006-08-03 22:25:00,5.81852,5.8189,5.81787,5.81799,14000000.0
2006-08-03 22:26:00,5.8189,5.81923,5.81781,5.81815,10000000.0
2006-08-03 22:27:00,5.81914,5.81948,5.81817,5.81845,14000000.0
2006-08-03 22:28:00,5.81889,5.82026,5.8188,5.81991,12000000.0
2006-08-03 22:29:00,5.81917,5.82005,5.81875,5.82005,13000000.0
2006-08-03 22:30:00,5.81966,5.81977,5.81822,5.81855,8000000.0
2006-08-03 22:31:00,5.81906,5.8198,5.81897,5.81966,11000000.0
2006-08-03 22:32:00,5.81998,5.81998,5.81843,5.81843,20000000.0
2006-08-03 22:33:00,5.81858,5.81982,5.81858,5.81896,11000000.0
2006-08-03 22:34:00,5.81825,5.81983,5.81819,5.81983,10000000.0
2006-08-03 22:35:00,5.81994,5.81996,5.81868,5.8196,13000000.0
2006-08-03 22:36:00,5.81976,5.81976,5.81836,5.81871,9000000.0
2006-08-03 22:37:00,5.81908,5.81979,5.81872,5.81917,13000000.0
2006-08-03 22:38:00,5.81941,5.81963,5.81876,5.81941,9000000.0
2006-08-03 22:39:00,5.81934,5.81934,5.8181,5.8181,12000000.0
2006-08-03 22:40:00,5.81849,5.81967,5.81849,5.8195,9000000.0
2006-08-03 22:41:00,5.81919,5.81986,5.81847,5.81847,14000000.0
2006-08-03 22:42:00,5.81838,5.82061,5.81838,5.82011,13000000.0
2006-08-03 22:43:00,5.82094,5.82111,5.81916,5.82063,12000000.0
2006-08-03 22:44:00,5.82069,5.82115,5.81989,5.81989,15000000.0
2006-08-03 22:45:00,5.81936,5.82012,5.8191,5.82012,13000000.0
2006-08-03 22:46:00,5.82041,5.82041,5.8191,5.81969,14000000.0
2006-08-03 22:47:00,5.82026,5.82054,5.81898,5.81898,15000000.0
2006-08-03 22:48:00,5.81883,5.82044,5.81883,5.81903,13000000.0
2006-08-03 22:49:00,5.81893,5.81983,5.81893,5.81935,13000000.0
2006-08-03 22:50:00,5.82037,5.821,5.81982,5.81985,15000000.0
2006-08-03 22:51:00,5.82019,5.82079,5.81951,5.81952,14000000.0
2006-08-03 22:52:00,5.81929,5.81929,5.81852,5.81852,9000000.0
2006-08-03 22:53:00,5.81897,5.82018,5.81897,5.81966,15000000.0
2006-08-03 22:54:00,5.81962,5.8208,5.81919,5.81919,17000000.0
2006-08-03 22:55:00,5.81957,5.82105,5.81928,5.81928,16000000.0
2006-08-03 22:56:00,5.81959,5.82078,5.81959,5.81976,13000000.0
2006-08-03 22:57:00,5.82054,5.82138,5.81988,5.82061,8000000.0
2006-08-03 22:58:00,5.82131,5.82194,5.82049,5.82194,8000000.0
2006-08-03 22:59:00,5.82139,5.82185,5.82069,5.82158,19000000.0
2006-08-03 23:00:00,5.82181,5.82231,5.82117,5.82231,10000000.0
2006-08-03 23:01:00,5.82218,5.82218,5.82083,5.82083,7000000.0
2006-08-03 23:02:00,5.82035,5.82155,5.82035,5.82057,15000000.0
2006-08-03 23:03:00,5.82072,5.82112,5.82013,5.82016,17000000.0
2006-08-03 23:04:00,5.82002,5.82156,5.82002,5.82036,19000000.0
2006-08-03 23:05:00,5.82019,5.82117,5.82019,5.82058,9000000.0
2006-08-03 23:06:00,5.821,5.82155,5.82012,5.82131,12000000.0
2006-08-03 23:07:00,5.82097,5.82176,5.82063,5.82176,14000000.0
2006-08-03 23:08:00,5.82133,5.82159,5.81968,5.82159,16000000.0
2006-08-03 23:09:00,5.82173,5.82187,5.82045,5.8209,9000000.0
2006-08-03 23:10:00,5.8195,5.82057,5.81936,5.82005,12000000.0
2006-08-03 23:11:00,5.82032,5.82049,5.81939,5.8194,14000000.0
2006-08-03 23:12:00,5.81987,5.82093,5.81987,5.82077,7000000.0
2006-08-03 23:13:00,5.82084,5.82084,5.81946,5.81998,14000000.0
2006-08-03 23:14:00,5.82089,5.82089,5.81954,5.81954,19000000.0
2006-08-03 23:15:00,5.81963,5.82061,5.81963,5.81967,13000000.0
2006-08-03 23:16:00,5.82035,5.8207,5.81852,5.81852,15000000.0
2006-08-03 23:17:00,5.81844,5.8185,5.81822,5.8185,11000000.0
2006-08-03 23:18:00,5.81883,5.8201,5.81858,5.81858,12000000.0
2006-08-03 23:19:00,5.81853,5.82044,5.81853,5.81946,14000000.0
2006-08-03 23:20:00,5.82018,5.82094,5.8196,5.81997,19000000.0
2006-08-03 23:21:00,5.81993,5.8205,5.81977,5.81999,7000000.0
2006-08-03 23:22:00,5.81991,5.8203,5.81925,5.8203,15000000.0
2006-08-03 23:23:00,5.82049,5.82063,5.8197,5.82048,11000000.0
2006-08-03 23:24:00,5.81998,5.82073,5.81937,5.82012,14000000.0
2006-08-03 23:25:00,5.81971,5.82123,5.81919,5.81964,11000000.0
2006-08-03 23:26:00,5.82033,5.82102,5.82012,5.82012,14000000.0
2006-08-03 23:27:00,5.81982,5.82104,5.81982,5.82001,11000000.0
2006-08-03 23:28:00,5.82002,5.82128,5.82002,5.82128,12000000.0
2006-08-03 23:29:00,5.82107,5.82149,5.81979,5.81996,16000000.0
2006-08-03 23:30:00,5.82021,5.82153,5.82018,5.82044,20000000.0
2006-08-03 23:31:00,5.82033,5.82117,5.82001,5.82032,11000000.0
2006-08-03 23:32:00,5.82057,5.82136,5.82018,5.82123,16000000.0
2006-08-03 23:33:00,5.82155,5.82197,5.8206,5.82197,12000000.0
2006-08-03 23:34:00,5.82083,5.82091,5.82058,5.82058,13000000.0
2006-08-03 23:35:00,5.82063,5.82083,5.82055,5.82058,9000000.0
2006-08-03 23:36:00,5.82098,5.82227,5.82098,5.82189,9000000.0
2006-08-03 23:37:00,5.82158,5.82278,5.82092,5.82135,14000000.0
2006-08-03 23:38:00,5.82087,5.82188,5.82087,5.82188,13000000.0
2006-08-03 23:39:00,5.82209,5.82217,5.82193,5.82208,17000000.0
2006-08-03 23:40:00,5.82206,5.82261,5.82124,5.82229,12000000.0
2006-08-03 23:41:00,5.82248,5.82248,5.82133,5.82144,17000000.0
2006-08-03 23:42:00,5.82099,5.82187,5.82074,5.82187,22000000.0
2006-08-03 23:43:00,5.8214,5.8224,5.8214,5.8224,15000000.0
2006-08-03 23:44:00,5.82215,5.8227,5.82166,5.82231,14000000.0
2006-08-03 23:45:00,5.82246,5.8229,5.82134,5.82158,20000000.0
2006-08-03 23:46:00,5.82142,5.82259,5.8207,5.82136,14000000.0
2006-08-03 23:47:00,5.82154,5.82284,5.82133,5.82133,10000000.0
2006-08-03 23:48:00,5.82136,5.82247,5.82074,5.82074,18000000.0
2006-08-03 23:49:00,5.82013,5.82038,5.8201,5.82023,14000000.0
2006-08-03 23:50:00,5.82026,5.82226,5.82026,5.82083,13000000.0
2006-08-03 23:51:00,5.82111,5.8217,5.82086,5.82091,8000000.0
2006-08-03 23:52:00,5.82068,5.82068,5.81966,5.81976,16000000.0
2006-08-03 23:53:00,5.81993,5.82188,5.81993,5.82065,18000000.0
2006-08-03 23:54:00,5.82088,5.82241,5.82088,5.82209,12000000.0
2006-08-03 23:55:00,5.82179,5.82189,5.82113,5.82113,19000000.0
2006-08-03 23:56:00,5.82091,5.82171,5.82018,5.82153,14000000.0
2006-08-03 23:57:00,5.82141,5.82142,5.81983,5.81983,16000000.0
2006-08-03 23:58:00,5.81959,5.82064,5.81947,5.81984,13000000.0
2006-08-03 23:59:00,5.82019,5.82089,5.81986,5.82024,14000000.0
2006-08-04 00:00:00,5.81997,5.81997,5.81877,5.81877,17000000.0
2006-08-04 00:01:00,5.81886,5.8197,5.81884,5.81965,12000000.0
2006-08-04 00:02:00,5.82005,5.82151,5.82005,5.82022,15000000.0
2006-08-04 00:03:00,5.82049,5.82159,5.82018,5.82018,14000000.0
2006-08-04 00:04:00,5.81985,5.82004,5.81971,5.81982,12000000.0
2006-08-04 00:05:00,5.82096,5.82096,5.81934,5.81934,12000000.0
2006-08-04 00:06:00,5.81955,5.82114,5.81951,5.81999,12000000.0
2006-08-04 00:07:00,5.82051,5.82066,5.81999,5.81999,11000000.0
2006-08-04 00:08:00,5.81971,5.81983,5.81881,5.81881,15000000.0
2006-08-04 00:09:00,5.81863,5.81892,5.81861,5.81892,12000000.0
2006-08-04 00:10:00,5.81876,5.81895,5.81867,5.81885,19000000.0
2006-08-04 00:11:00,5.81854,5.81883,5.81854,5.81855,8000000.0
2006-08-04 00:12:00,5.81949,5.82015,5.81901,5.81901,9000000.0
2006-08-04 00:13:00,5.81867,5.81925,5.81851,5.81865,13000000.0
2006-08-04 00:14:00,5.81846,5.81962,5.81846,5.81943,14000000.0
2006-08-04 00:15:00,5.81895,5.81904,5.81826,5.81826,12000000.0
2006-08-04 00:16:00,5.81824,5.82041,5.81824,5.82041,12000000.0
2006-08-04 00:17:00,5.81976,5.81976,5.81891,5.81891,10000000.0
2006-08-04 00:18:00,5.81917,5.8203,5.81917,5.81937,19000000.0
2006-08-04 00:19:00,5.81944,5.82044,5.81944,5.81966,12000000.0
2006-08-04 00:20:00,5.81967,5.82048,5.81952,5.81952,11000000.0
2006-08-04 00:21:00,5.81953,5.82102,5.81922,5.82004,14000000.0
2006-08-04 00:22:00,5.82,5.82005,5.81977,5.82005,13000000.0
2006-08-04 00:23:00,5.82011,5.82143,5.81977,5.81977,13000000.0
2006-08-04 00:24:00,5.8203,5.82225,5.8203,5.8213,9000000.0
2006-08-04 00:25:00,5.82122,5.82189,5.82069,5.82099,13000000.0
2006-08-04 00:26:00,5.82105,5.82287,5.82068,5.82141,14000000.0
2006-08-04 00:27:00,5.82151,5.82258,5.82126,5.82213,15000000.0
2006-08-04 00:28:00,5.8221,5.8221,5.82061,5.82061,7000000.0
2006-08-04 00:29:00,5.8211,5.82319,5.8211,5.82216,17000000.0
2006-08-04 00:30:00,5.822,5.82224,5.82132,5.82132,9000000.0
2006-08-04 00:31:00,5.82146,5.82269,5.82146,5.82168,13000000.0
2006-08-04 00:32:00,5.82139,5.82139,5.82068,5.82068,8000000.0
2006-08-04 00:33:00,5.82131,5.82238,5.82099,5.82143,19000000.0
2006-08-04 00:34:00,5.82179,5.82283,5.82112,5.82137,15000000.0
2006-08-04 00:35:00,5.82128,5.82297,5.82128,5.82204,12000000.0
2006-08-04 00:36:00,5.822,5.8228,5.82166,5.82199,15000000.0
2006-08-04 00:37:00,5.82237,5.82334,5.82221,5.82307,15000000.0
2006-08-04 00:38:00,5.82234,5.82462,5.82234,5.82403,18000000.0
2006-08-04 00:39:00,5.82406,5.82556,5.82406,5.82416,20000000.0
2006-08-04 00:40:00,5.82396,5.82402,5.82308,5.82308,10000000.0
2006-08-04 00:41:00,5.82295,5.82408,5.82292,5.82315,9000000.0
2006-08-04 00:42:00,5.82441,5.82506,5.82315,5.82361,16000000.0
2006-08-04 00:43:00,5.82308,5.82429,5.82263,5.8241,16000000.0
2006-08-04 00:44:00,5.82449,5.82546,5.82403,5.82546,10000000.0
2006-08-04 00:45:00,5.82602,5.82602,5.82386,5.8249,16000000.0
2006-08-04 00:46:00,5.82528,5.82566,5.82391,5.82428,12000000.0
2006-08-04 00:47:00,5.82531,5.82552,5.8239,5.82471,8000000.0
2006-08-04 00:48:00,5.82398,5.82518,5.82348,5.82366,16000000.0
2006-08-04 00:49:00,5.8229,5.82407,5.82271,5.82291,11000000.0
2006-08-04 00:50:00,5.82362,5.82372,5.8224,5.8224,9000000.0
2006-08-04 00:51:00,5.82214,5.8232,5.82214,5.82271,9000000.0
2006-08-04 00:52:00,5.82145,5.8233,5.82145,5.82187,18000000.0
2006-08-04 00:53:00,5.82138,5.82329,5.82138,5.82191,12000000.0
2006-08-04 00:54:00,5.82228,5.82348,5.8217,5.8217,12000000.0
2006-08-04 00:55:00,5.82238,5.82321,5.82238,5.82279,11000000.0
2006-08-04 00:56:00,5.82284,5.82452,5.82275,5.82328,14000000.0
2006-08-04 00:57:00,5.82268,5.82291,5.82246,5.82246,15000000.0
2006-08-04 00:58:00,5.82274,5.82453,5.82274,5.82419,9000000.0
2006-08-04 00:59:00,5.82474,5.82474,5.82246,5.82299,17000000.0
2006-08-04 01:00:00,5.8232,5.82408,5.82234,5.82234,12000000.0
2006-08-04 01:01:00,5.82262,5.82401,5.82232,5.82401,15000000.0
2006-08-04 01:02:00,5.82406,5.82406,5.82264,5.82264,10000000.0
2006-08-04 01:03:00,5.82217,5.82358,5.82217,5.82358,13000000.0
2006-08-04 01:04:00,5.82325,5.82325,5.82159,5.82159,13000000.0
2006-08-04 01:05:00,5.82224,5.82399,5.82224,5.82291,13000000.0
2006-08-04 01:06:00,5.82278,5.82352,5.82159,5.82269,12000000.0
2006-08-04 01:07:00,5.82316,5.82404,5.82288,5.82338,13000000.0
2006-08-04 01:08:00,5.82345,5.82473,5.82345,5.82415,15000000.0
2006-08-04 01:09:00,5.82438,5.82466,5.82253,5.82253,17000000.0
2006-08-04 01:10:00,5.82374,5.82442,5.82374,5.8239,10000000.0
2006-08-04 01:11:00,5.82375,5.82447,5.823,5.823,11000000.0
2006-08-04 01:12:00,5.82329,5.82638,5.82329,5.82495,10000000.0
2006-08-04 01:13:00,5.82596,5.82649,5.82477,5.82477,11000000.0
2006-08-04 01:14:00,5.82592,5.82695,5.82515,5.82679,13000000.0
2006-08-04 01:15:00,5.8267,5.8274,5.82601,5.82672,9000000.0
2006-08-04 01:16:00,5.82753,5.82772,5.82683,5.82691,12000000.0
2006-08-04 01:17:00,5.82698,5.82815,5.82678,5.828,11000000.0
2006-08-04 01:18:00,5.82757,5.82774,5.82613,5.82627,12000000.0
2006-08-04 01:19:00,5.82562,5.82729,5.82562,5.82653,19000000.0
2006-08-04 01:20:00,5.82658,5.8277,5.82624,5.82651,11000000.0
2006-08-04 01:21:00,5.82638,5.82638,5.82546,5.82546,12000000.0
2006-08-04 01:22:00,5.82511,5.82532,5.82503,5.82526,9000000.0
2006-08-04 01:23:00,5.82526,5.82529,5.82508,5.82516,13000000.0
2006-08-04 01:24:00,5.82529,5.82531,5.82497,5.82497,14000000.0
2006-08-04 01:25:00,5.82544,5.82632,5.82544,5.82597,11000000.0
2006-08-04 01:26:00,5.82617,5.82766,5.82617,5.8262,10000000.0
2006-08-04 01:27:00,5.82613,5.8287,5.82613,5.82818,17000000.0
2006-08-04 01:28:00,5.82859,5.82921,5.8276,5.82767,13000000.0
2006-08-04 01:29:00,5.82741,5.82877,5.82665,5.82777,19000000.0
2006-08-04 01:30:00,5.82719,5.82838,5.82625,5.82625,15000000.0
2006-08-04 01:31:00,5.82591,5.82838,5.82591,5.82838,15000000.0
2006-08-04 01:32:00,5.82903,5.82903,5.82777,5.82788,12000000.0
2006-08-04 01:33:00,5.82726,5.82746,5.82719,5.82733,8000000.0
2006-08-04 01:34:00,5.82774,5.82869,5.82767,5.82767,18000000.0
2006-08-04 01:35:00,5.827,5.82758,5.82633,5.82647,12000000.0
2006-08-04 01:36:00,5.82686,5.82841,5.82686,5.82733,16000000.0
2006-08-04 01:37:00,5.82742,5.8276,5.82732,5.82755,15000000.0
2006-08-04 01:38:00,5.82754,5.82763,5.82733,5.82763,18000000.0
2006-08-04 01:39:00,5.82761,5.82868,5.82754,5.82845,10000000.0
2006-08-04 01:40:00,5.8276,5.82803,5.82674,5.82674,11000000.0
2006-08-04 01:41:00,5.82577,5.82728,5.82577,5.82638,16000000.0
2006-08-04 01:42:00,5.82622,5.82775,5.82616,5.82748,14000000.0
2006-08-04 01:43:00,5.82714,5.82714,5.82502,5.8266,16000000.0
2006-08-04 01:44:00,5.82649,5.82649,5.82481,5.82563,15000000.0
2006-08-04 01:45:00,5.82602,5.82687,5.82447,5.82687,16000000.0
2006-08-04 01:46:00,5.82693,5.82706,5.82542,5.82542,9000000.0
2006-08-04 01:47:00,5.82568,5.82652,5.82466,5.8249,17000000.0
2006-08-04 01:48:00,5.82484,5.82713,5.82423,5.82713,16000000.0
2006-08-04 01:49:00,5.82633,5.82719,5.82495,5.82495,10000000.0
2006-08-04 01:50:00,5.82445,5.82657,5.82445,5.82546,11000000.0
2006-08-04 01:51:00,5.82563,5.82689,5.82507,5.82689,12000000.0
2006-08-04 01:52:00,5.82585,5.82679,5.82551,5.82602,12000000.0
2006-08-04 01:53:00,5.82574,5.82644,5.82517,5.82547,18000000.0
2006-08-04 01:54:00,5.82483,5.82569,5.82415,5.82546,14000000.0
2006-08-04 01:55:00,5.82592,5.82592,5.82428,5.82449,18000000.0
2006-08-04 01:56:00,5.82474,5.82512,5.82351,5.8238,8000000.0
2006-08-04 01:57:00,5.82345,5.82475,5.82274,5.82284,13000000.0
2006-08-04 01:58:00,5.82301,5.82417,5.82272,5.82334,11000000.0
2006-08-04 01:59:00,5.82117,5.82283,5.82117,5.82141,11000000.0
2006-08-04 02:00:00,5.8226,5.82327,5.82136,5.8232,16000000.0
2006-08-04 02:01:00,5.82353,5.82366,5.82195,5.82319,21000000.0
2006-08-04 02:02:00,5.82316,5.82353,5.82207,5.82207,10000000.0
2006-08-04 02:03:00,5.82192,5.82444,5.82192,5.82367,8000000.0
2006-08-04 02:04:00,5.82384,5.82452,5.8224,5.82452,14000000.0
2006-08-04 02:05:00,5.82396,5.82407,5.82236,5.82255,14000000.0
2006-08-04 02:06:00,5.82281,5.82473,5.82281,5.82328,15000000.0
2006-08-04 02:07:00,5.8233,5.82378,5.82242,5.82364,10000000.0
2006-08-04 02:08:00,5.82336,5.82445,5.82302,5.82314,16000000.0
2006-08-04 02:09:00,5.82319,5.8232,5.82246,5.82271,18000000.0
2006-08-04 02:10:00,5.8228,5.82459,5.8228,5.82373,16000000.0
2006-08-04 02:11:00,5.82325,5.82352,5.82214,5.82352,14000000.0
2006-08-04 02:12:00,5.82317,5.82388,5.8228,5.8228,10000000.0
2006-08-04 02:13:00,5.82238,5.82248,5.82206,5.82214,15000000.0
2006-08-04 02:14:00,5.8223,5.82308,5.82219,5.82264,19000000.0
2006-08-04 02:15:00,5.82324,5.82324,5.82167,5.82169,12000000.0
2006-08-04 02:16:00,5.82216,5.82371,5.82216,5.82315,18000000.0
2006-08-04 02:17:00,5.823,5.82302,5.82177,5.82223,14000000.0
2006-08-04 02:18:00,5.8232,5.8232,5.82087,5.82144,12000000.0
2006-08-04 02:19:00,5.82039,5.82064,5.82034,5.82043,14000000.0
2006-08-04 02:20:00,5.821,5.82314,5.821,5.82204,13000000.0
2006-08-04 02:21:00,5.82172,5.8224,5.82113,5.82122,15000000.0
2006-08-04 02:22:00,5.82135,5.82282,5.8209,5.8209,13000000.0
2006-08-04 02:23:00,5.8209,5.8226,5.8209,5.82154,16000000.0
2006-08-04 02:24:00,5.82179,5.82258,5.82066,5.82236,17000000.0
2006-08-04 02:25:00,5.82213,5.82217,5.82128,5.82128,10000000.0
2006-08-04 02:26:00,5.82117,5.82207,5.82036,5.82036,13000000.0
2006-08-04 02:27:00,5.82067,5.82188,5.82067,5.82188,7000000.0
2006-08-04 02:28:00,5.82239,5.82275,5.82149,5.82182,9000000.0
2006-08-04 02:29:00,5.82241,5.82326,5.82164,5.82187,20000000.0
2006-08-04 02:30:00,5.82149,5.82149,5.82086,5.82097,11000000.0
2006-08-04 02:31:00,5.82057,5.82084,5.82057,5.82084,9000000.0
2006-08-04 02:32:00,5.82166,5.82359,5.82166,5.82227,13000000.0
2006-08-04 02:33:00,5.82246,5.82383,5.82172,5.82248,14000000.0
2006-08-04 02:34:00,5.82391,5.82425,5.82297,5.82368,17000000.0
2006-08-04 02:35:00,5.8238,5.82511,5.8238,5.82422,15000000.0
2006-08-04 02:36:00,5.82381,5.82584,5.82381,5.82406,14000000.0
2006-08-04 02:37:00,5.82382,5.82528,5.82382,5.82461,13000000.0
2006-08-04 02:38:00,5.82462,5.82462,5.82187,5.82269,14000000.0
2006-08-04 02:39:00,5.82281,5.82314,5.82183,5.82314,15000000.0
2006-08-04 02:40:00,5.82309,5.82334,5.82115,5.82159,12000000.0
2006-08-04 02:41:00,5.82117,5.82201,5.82046,5.8213,13000000.0
2006-08-04 02:42:00,5.82144,5.82144,5.81976,5.8208,16000000.0
2006-08-04 02:43:00,5.82097,5.82178,5.82018,5.82083,18000000.0
2006-08-04 02:44:00,5.8209,5.82103,5.82028,5.82062,10000000.0
2006-08-04 02:45:00,5.82035,5.82101,5.81977,5.81977,14000000.0
2006-08-04 02:46:00,5.81964,5.82051,5.81947,5.81986,18000000.0
2006-08-04 02:47:00,5.81964,5.81964,5.8189,5.8189,17000000.0
2006-08-04 02:48:00,5.81899,5.82108,5.81887,5.82022,7000000.0
2006-08-04 02:49:00,5.8204,5.82146,5.82006,5.82024,13000000.0
2006-08-04 02:50:00,5.81987,5.82148,5.81987,5.82072,14000000.0
2006-08-04 02:51:00,5.81963,5.82133,5.81963,5.82035,15000000.0
2006-08-04 02:52:00,5.81979,5.81989,5.81962,5.81978,15000000.0
2006-08-04 02:53:00,5.81972,5.81986,5.81959,5.81975,9000000.0
2006-08-04 02:54:00,5.8215,5.8222,5.82038,5.82153,13000000.0
2006-08-04 02:55:00,5.82206,5.8226,5.82143,5.82163,11000000.0
2006-08-04 02:56:00,5.82234,5.82234,5.82065,5.82197,18000000.0
2006-08-04 02:57:00,5.82244,5.82285,5.82118,5.82204,13000000.0
2006-08-04 02:58:00,5.82183,5.82183,5.82039,5.82068,9000000.0
2006-08-04 02:59:00,5.82132,5.82224,5.82091,5.82214,14000000.0
2006-08-04 03:00:00,5.82098,5.82179,5.82056,5.82056,11000000.0
2006-08-04 03:01:00,5.82029,5.82189,5.82024,5.82044,11000000.0
2006-08-04 03:02:00,5.82098,5.82135,5.82075,5.82081,11000000.0
2006-08-04 03:03:00,5.8214,5.8214,5.81896,5.81933,23000000.0
2006-08-04 03:04:00,5.81859,5.82081,5.81859,5.81883,11000000.0
2006-08-04 03:05:00,5.82006,5.82027,5.81921,5.81921,17000000.0
2006-08-04 03:06:00,5.81865,5.81921,5.8185,5.81857,9000000.0
2006-08-04 03:07:00,5.81839,5.81847,5.81817,5.81826,15000000.0
2006-08-04 03:08:00,5.8189,5.82088,5.8189,5.82088,12000000.0
2006-08-04 03:09:00,5.82057,5.82103,5.81944,5.82038,15000000.0
2006-08-04 03:10:00,5.81989,5.81989,5.81876,5.81897,19000000.0
2006-08-04 03:11:00,5.81911,5.82012,5.8189,5.81935,15000000.0
2006-08-04 03:12:00,5.81921,5.82006,5.8189,5.82005,18000000.0
2006-08-04 03:13:00,5.81994,5.82091,5.81927,5.82051,18000000.0
2006-08-04 03:14:00,5.81975,5.81977,5.81877,5.81887,10000000.0
2006-08-04 03:15:00,5.81865,5.81895,5.81865,5.81872,7000000.0
2006-08-04 03:16:00,5.81918,5.82094,5.81915,5.82084,8000000.0
2006-08-04 03:17:00,5.82023,5.8208,5.81973,5.8208,10000000.0
2006-08-04 03:18:00,5.8203,5.8206,5.81902,5.82047,15000000.0
2006-08-04 03:19:00,5.81991,5.82049,5.81899,5.81899,10000000.0
2006-08-04 03:20:00,5.81992,5.8206,5.81954,5.81954,16000000.0
2006-08-04 03:21:00,5.81926,5.82021,5.81926,5.82021,11000000.0
2006-08-04 03:22:00,5.82005,5.82068,5.81975,5.82018,10000000.0
2006-08-04 03:23:00,5.81946,5.82055,5.81918,5.81955,12000000.0
2006-08-04 03:24:00,5.81955,5.82033,5.81901,5.81985,13000000.0
2006-08-04 03:25:00,5.81987,5.81987,5.81884,5.81884,11000000.0
2006-08-04 03:26:00,5.81859,5.81879,5.81846,5.81846,13000000.0
2006-08-04 03:27:00,5.82013,5.8204,5.81935,5.81982,14000000.0
2006-08-04 03:28:00,5.81956,5.81956,5.81855,5.81855,18000000.0
2006-08-04 03:29:00,5.81862,5.82009,5.81862,5.81933,15000000.0
2006-08-04 03:30:00,5.81901,5.81901,5.81836,5.81836,10000000.0
2006-08-04 03:31:00,5.81875,5.82039,5.81875,5.81951,13000000.0
2006-08-04 03:32:00,5.8194,5.82041,5.81897,5.81962,16000000.0
2006-08-04 03:33:00,5.81952,5.82036,5.81889,5.81923,13000000.0
2006-08-04 03:34:00,5.81909,5.82034,5.81852,5.8186,16000000.0
2006-08-04 03:35:00,5.81925,5.81962,5.8182,5.8182,10000000.0
2006-08-04 03:36:00,5.81772,5.81797,5.81761,5.81761,11000000.0
2006-08-04 03:37:00,5.81736,5.81758,5.8173,5.8173,13000000.0
2006-08-04 03:38:00,5.81752,5.81899,5.81752,5.81899,13000000.0
2006-08-04 03:39:00,5.81893,5.8199,5.81813,5.81813,13000000.0
2006-08-04 03:40:00,5.81763,5.81937,5.81739,5.818,12000000.0
2006-08-04 03:41:00,5.81721,5.81931,5.81721,5.81791,16000000.0
2006-08-04 03:42:00,5.81768,5.81916,5.8172,5.8178,21000000.0
2006-08-04 03:43:00,5.81798,5.81912,5.81748,5.81849,18000000.0
2006-08-04 03:44:00,5.81821,5.81836,5.8174,5.81757,15000000.0
2006-08-04 03:45:00,5.81784,5.81901,5.81697,5.81723,9000000.0
2006-08-04 03:46:00,5.8174,5.819,5.81713,5.81865,8000000.0
2006-08-04 03:47:00,5.8182,5.81839,5.81758,5.81791,11000000.0
2006-08-04 03:48:00,5.81815,5.81869,5.81721,5.81785,9000000.0
2006-08-04 03:49:00,5.81801,5.81878,5.81745,5.81828,16000000.0
2006-08-04 03:50:00,5.81811,5.8192,5.81779,5.81779,19000000.0
2006-08-04 03:51:00,5.81725,5.81798,5.81697,5.81697,9000000.0
2006-08-04 03:52:00,5.81786,5.81823,5.81704,5.81713,19000000.0
2006-08-04 03:53:00,5.81748,5.8187,5.81723,5.8182,10000000.0
2006-08-04 03:54:00,5.81848,5.81848,5.81767,5.81777,17000000.0
2006-08-04 03:55:00,5.81898,5.81936,5.81821,5.81822,16000000.0
2006-08-04 03:56:00,5.81813,5.81869,5.81754,5.81754,7000000.0
2006-08-04 03:57:00,5.81866,5.81939,5.81751,5.81751,11000000.0
2006-08-04 03:58:00,5.8175,5.81893,5.8175,5.81781,12000000.0
2006-08-04 03:59:00,5.81759,5.81759,5.81675,5.81728,17000000.0
2006-08-04 04:00:00,5.81703,5.81721,5.817,5.8171,12000000.0
2006-08-04 04:01:00,5.81873,5.81926,5.81817,5.81836,16000000.0
2006-08-04 04:02:00,5.81799,5.81971,5.81772,5.81772,14000000.0
2006-08-04 04:03:00,5.81778,5.81846,5.81717,5.81791,12000000.0
2006-08-04 04:04:00,5.81748,5.81858,5.81692,5.81692,16000000.0
2006-08-04 04:05:00,5.81667,5.81846,5.81659,5.81693,13000000.0
2006-08-04 04:06:00,5.81702,5.81851,5.81702,5.8182,16000000.0
2006-08-04 04:07:00,5.81855,5.81855,5.81758,5.81758,13000000.0
2006-08-04 04:08:00,5.818,5.81869,5.81746,5.81749,14000000.0
2006-08-04 04:09:00,5.81918,5.81923,5.81818,5.8182,10000000.0
2006-08-04 04:10:00,5.81818,5.82,5.81818,5.81936,12000000.0
2006-08-04 04:11:00,5.81946,5.82066,5.81896,5.81925,14000000.0
2006-08-04 04:12:00,5.81901,5.81953,5.81901,5.81937,19000000.0
2006-08-04 04:13:00,5.81949,5.82055,5.81868,5.81968,20000000.0
2006-08-04 04:14:00,5.81928,5.82078,5.8189,5.81975,12000000.0
2006-08-04 04:15:00,5.82089,5.82089,5.81905,5.81905,8000000.0
2006-08-04 04:16:00,5.8194,5.82062,5.81933,5.82009,13000000.0
2006-08-04 04:17:00,5.82009,5.82052,5.81879,5.8198,15000000.0
2006-08-04 04:18:00,5.81953,5.81953,5.81871,5.81884,9000000.0
2006-08-04 04:19:00,5.81907,5.82085,5.81907,5.81978,12000000.0
2006-08-04 04:20:00,5.81983,5.82118,5.81983,5.82015,9000000.0
2006-08-04 04:21:00,5.82086,5.82243,5.82064,5.82064,17000000.0
2006-08-04 04:22:00,5.82047,5.82154,5.82037,5.82076,14000000.0
2006-08-04 04:23:00,5.82104,5.8211,5.82043,5.82043,10000000.0
2006-08-04 04:24:00,5.82071,5.8225,5.82071,5.82083,12000000.0
2006-08-04 04:25:00,5.82286,5.82349,5.8218,5.82279,10000000.0
2006-08-04 04:26:00,5.82299,5.82311,5.82136,5.82154,7000000.0
2006-08-04 04:27:00,5.82202,5.8228,5.82119,5.82279,15000000.0
2006-08-04 04:28:00,5.82188,5.82259,5.82136,5.82214,7000000.0
2006-08-04 04:29:00,5.82176,5.82201,5.82051,5.82051,14000000.0
2006-08-04 04:30:00,5.82047,5.82282,5.82047,5.82169,11000000.0
2006-08-04 04:31:00,5.82151,5.82246,5.82079,5.82154,15000000.0
2006-08-04 04:32:00,5.82247,5.82254,5.82095,5.82112,17000000.0
2006-08-04 04:33:00,5.82152,5.82243,5.82113,5.8221,14000000.0
2006-08-04 04:34:00,5.82145,5.82262,5.82117,5.82258,9000000.0
2006-08-04 04:35:00,5.82256,5.82256,5.8208,5.82144,12000000.0
2006-08-04 04:36:00,5.82219,5.82326,5.82176,5.82238,12000000.0
2006-08-04 04:37:00,5.82246,5.82403,5.82236,5.82305,12000000.0
2006-08-04 04:38:00,5.82427,5.82447,5.82281,5.82287,11000000.0
2006-08-04 04:39:00,5.82316,5.82455,5.8227,5.82427,17000000.0
2006-08-04 04:40:00,5.82487,5.82506,5.8235,5.82434,9000000.0
2006-08-04 04:41:00,5.82355,5.82454,5.82351,5.82351,10000000.0
2006-08-04 04:42:00,5.82353,5.82404,5.82279,5.82279,8000000.0
2006-08-04 04:43:00,5.82291,5.82504,5.82291,5.82367,18000000.0
2006-08-04 04:44:00,5.82371,5.82449,5.82314,5.82401,9000000.0
2006-08-04 04:45:00,5.82389,5.82531,5.82338,5.82531,9000000.0
2006-08-04 04:46:00,5.82528,5.82546,5.82379,5.82383,16000000.0
2006-08-04 04:47:00,5.82338,5.82463,5.82263,5.82414,12000000.0
2006-08-04 04:48:00,5.82479,5.82479,5.82337,5.82364,10000000.0
2006-08-04 04:49:00,5.82352,5.82463,5.82295,5.82463,16000000.0
2006-08-04 04:50:00,5.82441,5.82514,5.82293,5.82293,16000000.0
2006-08-04 04:51:00,5.82404,5.82507,5.82353,5.82353,20000000.0
2006-08-04 04:52:00,5.82373,5.82526,5.82333,5.82422,13000000.0
2006-08-04 04:53:00,5.82495,5.82582,5.82446,5.82461,11000000.0
2006-08-04 04:54:00,5.82601,5.82601,5.82484,5.82484,11000000.0
2006-08-04 04:55:00,5.8246,5.8253,5.82414,5.8246,12000000.0
2006-08-04 04:56:00,5.82567,5.82604,5.82405,5.82448,16000000.0
2006-08-04 04:57:00,5.82411,5.82466,5.82399,5.82466,7000000.0
2006-08-04 04:58:00,5.82433,5.82556,5.82345,5.82345,13000000.0
2006-08-04 04:59:00,5.82296,5.82325,5.82293,5.823,17000000.0
2006-08-04 05:00:00,5.82327,5.82503,5.82327,5.82368,10000000.0
2006-08-04 05:01:00,5.82348,5.824,5.82328,5.824,13000000.0
2006-08-04 05:02:00,5.82409,5.82513,5.82372,5.82503,18000000.0
2006-08-04 05:03:00,5.82446,5.82446,5.82311,5.82311,9000000.0
2006-08-04 05:04:00,5.82338,5.82462,5.82317,5.82385,12000000.0
2006-08-04 05:05:00,5.82451,5.82483,5.82324,5.82325,10000000.0
2006-08-04 05:06:00,5.82363,5.82529,5.82329,5.82511,20000000.0
2006-08-04 05:07:00,5.82548,5.82548,5.82349,5.82349,10000000.0
2006-08-04 05:08:00,5.82335,5.82453,5.82326,5.82356,17000000.0
2006-08-04 05:09:00,5.82343,5.82349,5.82268,5.82284,15000000.0
2006-08-04 05:10:00,5.82252,5.82253,5.82235,5.82248,10000000.0
2006-08-04 05:11:00,5.82259,5.82259,5.82229,5.82233,16000000.0
2006-08-04 05:12:00,5.82269,5.82357,5.82269,5.82311,7000000.0
2006-08-04 05:13:00,5.82331,5.82443,5.82284,5.8238,12000000.0
2006-08-04 05:14:00,5.82262,5.8251,5.82262,5.82294,14000000.0
2006-08-04 05:15:00,5.82256,5.82256,5.82218,5.82218,16000000.0
2006-08-04 05:16:00,5.82251,5.82427,5.82251,5.82283,15000000.0
2006-08-04 05:17:00,5.82271,5.82424,5.82262,5.8229,10000000.0
2006-08-04 05:18:00,5.82267,5.82419,5.82267,5.82351,13000000.0
2006-08-04 05:19:00,5.82316,5.82398,5.82266,5.82303,13000000.0
2006-08-04 05:20:00,5.8227,5.82293,5.82265,5.82285,20000000.0
2006-08-04 05:21:00,5.82284,5.82472,5.82283,5.82311,9000000.0
2006-08-04 05:22:00,5.82392,5.82443,5.82264,5.82352,17000000.0
2006-08-04 05:23:00,5.82304,5.82426,5.8228,5.8234,14000000.0
2006-08-04 05:24:00,5.82366,5.82457,5.82314,5.82334,19000000.0
2006-08-04 05:25:00,5.8233,5.82412,5.82289,5.82393,13000000.0
2006-08-04 05:26:00,5.82235,5.82327,5.82219,5.82219,13000000.0
2006-08-04 05:27:00,5.8224,5.82413,5.8224,5.82413,13000000.0
2006-08-04 05:28:00,5.82359,5.82486,5.82303,5.82415,10000000.0
2006-08-04 05:29:00,5.82434,5.82504,5.8232,5.82324,17000000.0
2006-08-04 05:30:00,5.82301,5.8232,5.82251,5.82251,21000000.0
2006-08-04 05:31:00,5.82373,5.8246,5.82269,5.8229,13000000.0
2006-08-04 05:32:00,5.82228,5.82232,5.82206,5.82221,16000000.0
2006-08-04 05:33:00,5.82259,5.82387,5.82258,5.82296,13000000.0
2006-08-04 05:34:00,5.82281,5.8236,5.82213,5.82301,13000000.0
2006-08-04 05:35:00,5.82269,5.82318,5.82211,5.82258,14000000.0
2006-08-04 05:36:00,5.8224,5.82328,5.82181,5.82215,18000000.0
2006-08-04 05:37:00,5.82284,5.82429,5.82284,5.82338,12000000.0
2006-08-04 05:38:00,5.82264,5.8231,5.82195,5.82273,13000000.0
2006-08-04 05:39:00,5.82262,5.82296,5.82172,5.82172,21000000.0
2006-08-04 05:40:00,5.82196,5.82329,5.82196,5.82306,14000000.0
2006-08-04 05:41:00,5.82251,5.82251,5.82175,5.82188,13000000.0
2006-08-04 05:42:00,5.82166,5.82252,5.82166,5.82206,8000000.0
2006-08-04 05:43:00,5.82202,5.82202,5.82122,5.8218,13000000.0
2006-08-04 05:44:00,5.822,5.82375,5.822,5.82292,13000000.0
2006-08-04 05:45:00,5.82304,5.82387,5.82236,5.82237,24000000.0
2006-08-04 05:46:00,5.82221,5.8223,5.82205,5.82225,14000000.0
2006-08-04 05:47:00,5.8224,5.82354,5.82228,5.82354,11000000.0
2006-08-04 05:48:00,5.82294,5.82294,5.82188,5.82208,18000000.0
2006-08-04 05:49:00,5.82175,5.8231,5.82175,5.82275,10000000.0
2006-08-04 05:50:00,5.82403,5.82403,5.82291,5.82292,10000000.0
2006-08-04 05:51:00,5.82268,5.82352,5.82256,5.82256,11000000.0
2006-08-04 05:52:00,5.82209,5.82209,5.82161,5.82183,19000000.0
2006-08-04 05:53:00,5.82171,5.82183,5.82161,5.82177,15000000.0
2006-08-04 05:54:00,5.82174,5.82178,5.82159,5.82166,7000000.0
2006-08-04 05:55:00,5.82171,5.82186,5.82164,5.82165,12000000.0
2006-08-04 05:56:00,5.82305,5.82352,5.82176,5.82255,16000000.0
2006-08-04 05:57:00,5.82233,5.8234,5.82215,5.82219,11000000.0
2006-08-04 05:58:00,5.82227,5.82253,5.8222,5.8222,22000000.0
2006-08-04 05:59:00,5.82233,5.82293,5.82203,5.82233,9000000.0
2006-08-04 06:00:00,5.8227,5.82362,5.82208,5.82309,17000000.0
2006-08-04 06:01:00,5.82412,5.82412,5.82267,5.82287,18000000.0
2006-08-04 06:02:00,5.82246,5.823,5.82246,5.82288,18000000.0
2006-08-04 06:03:00,5.82284,5.82306,5.82277,5.823,16000000.0
2006-08-04 06:04:00,5.82323,5.82373,5.82322,5.82344,8000000.0
2006-08-04 06:05:00,5.82328,5.82383,5.82288,5.82323,10000000.0
2006-08-04 06:06:00,5.82269,5.82389,5.82223,5.82257,27000000.0
2006-08-04 06:07:00,5.82175,5.82184,5.82154,5.82176,17000000.0
2006-08-04 06:08:00,5.82208,5.8238,5.82208,5.82253,14000000.0
2006-08-04 06:09:00,5.82282,5.8243,5.82249,5.82249,13000000.0
2006-08-04 06:10:00,5.82339,5.82382,5.82197,5.82197,14000000.0
2006-08-04 06:11:00,5.8213,5.82149,5.82122,5.82126,16000000.0
2006-08-04 06:12:00,5.82136,5.82149,5.82116,5.82138,17000000.0
2006-08-04 06:13:00,5.82146,5.8215,5.8212,5.82141,14000000.0
2006-08-04 06:14:00,5.82127,5.82149,5.82121,5.82144,12000000.0
2006-08-04 06:15:00,5.82133,5.82151,5.82129,5.82129,13000000.0
2006-08-04 06:16:00,5.8218,5.82384,5.8218,5.82281,14000000.0
2006-08-04 06:17:00,5.82209,5.82279,5.82209,5.82279,11000000.0
2006-08-04 06:18:00,5.82338,5.82387,5.8226,5.82269,12000000.0
2006-08-04 06:19:00,5.8226,5.82376,5.82237,5.8232,19000000.0
2006-08-04 06:20:00,5.82258,5.82273,5.82214,5.82273,11000000.0
2006-08-04 06:21:00,5.82253,5.8236,5.82251,5.82339,9000000.0
2006-08-04 06:22:00,5.82334,5.82385,5.82302,5.82307,22000000.0
2006-08-04 06:23:00,5.82294,5.82374,5.82155,5.82195,18000000.0
2006-08-04 06:24:00,5.82207,5.82272,5.82207,5.8225,8000000.0
2006-08-04 06:25:00,5.82195,5.82195,5.82132,5.82132,9000000.0
2006-08-04 06:26:00,5.82155,5.82313,5.82155,5.82243,13000000.0
2006-08-04 06:27:00,5.82207,5.82217,5.82189,5.82213,15000000.0
2006-08-04 06:28:00,5.82209,5.82219,5.82195,5.82216,18000000.0
2006-08-04 06:29:00,5.82234,5.82298,5.82181,5.82181,16000000.0
2006-08-04 06:30:00,5.82304,5.82324,5.82188,5.82189,10000000.0
2006-08-04 06:31:00,5.82143,5.82166,5.82143,5.82157,13000000.0
2006-08-04 06:32:00,5.82345,5.8238,5.82286,5.82286,10000000.0
2006-08-04 06:33:00,5.82257,5.82361,5.8222,5.8222,10000000.0
2006-08-04 06:34:00,5.82194,5.82325,5.82194,5.82321,15000000.0
2006-08-04 06:35:00,5.82162,5.82179,5.82152,5.82174,13000000.0
2006-08-04 06:36:00,5.82177,5.82192,5.82158,5.82169,23000000.0
2006-08-04 06:37:00,5.82177,5.82187,5.82158,5.82166,11000000.0
2006-08-04 06:38:00,5.82206,5.82305,5.82171,5.82289,17000000.0
2006-08-04 06:39:00,5.82293,5.82293,5.82177,5.82186,8000000.0
2006-08-04 06:40:00,5.8218,5.82188,5.82154,5.82184,15000000.0
2006-08-04 06:41:00,5.82173,5.82191,5.8217,5.82188,15000000.0
2006-08-04 06:42:00,5.82192,5.82192,5.82165,5.82178,16000000.0
2006-08-04 06:43:00,5.82162,5.8219,5.82157,5.82162,12000000.0
2006-08-04 06:44:00,5.82166,5.82188,5.82166,5.8218,13000000.0
2006-08-04 06:45:00,5.82214,5.824,5.82214,5.82285,14000000.0
2006-08-04 06:46:00,5.82289,5.82317,5.82196,5.82199,12000000.0
2006-08-04 06:47:00,5.82233,5.82378,5.82233,5.82287,11000000.0
2006-08-04 06:48:00,5.82291,5.82399,5.82267,5.823,15000000.0
2006-08-04 06:49:00,5.82287,5.82311,5.82237,5.82301,17000000.0
2006-08-04 06:50:00,5.82309,5.82358,5.82174,5.82177,13000000.0
2006-08-04 06:51:00,5.82176,5.82179,5.82156,5.82156,8000000.0
2006-08-04 06:52:00,5.82181,5.82181,5.8215,5.82154,14000000.0
2006-08-04 06:53:00,5.8217,5.82178,5.82156,5.82176,13000000.0
2006-08-04 06:54:00,5.82175,5.82179,5.82155,5.8217,8000000.0
2006-08-04 06:55:00,5.82163,5.82163,5.82142,5.82142,10000000.0
2006-08-04 06:56:00,5.8215,5.82301,5.8215,5.82229,11000000.0
2006-08-04 06:57:00,5.82382,5.82405,5.82267,5.82303,17000000.0
2006-08-04 06:58:00,5.82347,5.82349,5.82327,5.82346,12000000.0
2006-08-04 06:59:00,5.82327,5.82399,5.82294,5.82321,14000000.0
2006-08-04 07:00:00,5.82262,5.82376,5.82247,5.82288,11000000.0
2006-08-04 07:01:00,5.82352,5.82362,5.82231,5.82231,10000000.0
2006-08-04 07:02:00,5.82376,5.82414,5.82237,5.82355,14000000.0
2006-08-04 07:03:00,5.82398,5.82435,5.82398,5.82427,7000000.0
2006-08-04 07:04:00,5.82383,5.82383,5.82246,5.82341,16000000.0
2006-08-04 07:05:00,5.82344,5.82344,5.82221,5.82234,15000000.0
2006-08-04 07:06:00,5.82243,5.82397,5.82235,5.82235,16000000.0
2006-08-04 07:07:00,5.82241,5.82357,5.82241,5.823,12000000.0
2006-08-04 07:08:00,5.82329,5.82396,5.82329,5.82396,8000000.0
2006-08-04 07:09:00,5.8237,5.8237,5.82285,5.82337,8000000.0
2006-08-04 07:10:00,5.82344,5.82361,5.82182,5.82182,16000000.0
2006-08-04 07:11:00,5.82281,5.82418,5.82215,5.82276,17000000.0
2006-08-04 07:12:00,5.82285,5.82325,5.822,5.82266,20000000.0
2006-08-04 07:13:00,5.82412,5.82457,5.82247,5.82375,18000000.0
2006-08-04 07:14:00,5.82439,5.82464,5.82279,5.82411,11000000.0
2006-08-04 07:15:00,5.8247,5.8247,5.82297,5.82343,18000000.0
2006-08-04 07:16:00,5.82389,5.82454,5.82292,5.8238,18000000.0
2006-08-04 07:17:00,5.82255,5.82359,5.82255,5.8232,12000000.0
2006-08-04 07:18:00,5.82317,5.82424,5.82311,5.82335,18000000.0
2006-08-04 07:19:00,5.82355,5.82415,5.82326,5.82326,14000000.0
2006-08-04 07:20:00,5.82311,5.82428,5.82264,5.82277,18000000.0
2006-08-04 07:21:00,5.8229,5.8243,5.82285,5.82324,13000000.0
2006-08-04 07:22:00,5.82311,5.82386,5.82231,5.82257,14000000.0
2006-08-04 07:23:00,5.82315,5.82374,5.82315,5.82353,15000000.0
2006-08-04 07:24:00,5.82334,5.82358,5.82197,5.82318,16000000.0
2006-08-04 07:25:00,5.82315,5.82335,5.82215,5.8226,15000000.0
2006-08-04 07:26:00,5.82319,5.82367,5.82318,5.8236,13000000.0
2006-08-04 07:27:00,5.82343,5.82343,5.82256,5.8229,12000000.0
2006-08-04 07:28:00,5.82276,5.82286,5.82253,5.82256,22000000.0
2006-08-04 07:29:00,5.82296,5.82368,5.82228,5.82289,16000000.0
2006-08-04 07:30:00,5.82251,5.82277,5.82245,5.82265,14000000.0
2006-08-04 07:31:00,5.82248,5.82288,5.82245,5.82275,13000000.0
2006-08-04 07:32:00,5.8229,5.8229,5.82262,5.82283,9000000.0
2006-08-04 07:33:00,5.82261,5.82285,5.82257,5.82285,7000000.0
2006-08-04 07:34:00,5.82277,5.82288,5.82259,5.82263,18000000.0
2006-08-04 07:35:00,5.82289,5.82289,5.82259,5.82283,9000000.0
2006-08-04 07:36:00,5.8228,5.82297,5.82275,5.82281,13000000.0
2006-08-04 07:37:00,5.82256,5.82288,5.82252,5.82288,11000000.0
2006-08-04 07:38:00,5.82265,5.82289,5.8226,5.82283,11000000.0
2006-08-04 07:39:00,5.82295,5.82314,5.8214,5.82301,19000000.0
2006-08-04 07:40:00,5.82255,5.82255,5.82153,5.82226,11000000.0
2006-08-04 07:41:00,5.82286,5.82313,5.82286,5.8229,7000000.0
2006-08-04 07:42:00,5.82255,5.82255,5.8214,5.82181,13000000.0
2006-08-04 07:43:00,5.82174,5.82382,5.82054,5.82248,14000000.0
2006-08-04 07:44:00,5.82256,5.82256,5.82213,5.82255,10000000.0
2006-08-04 07:45:00,5.82133,5.82217,5.82123,5.82199,8000000.0
2006-08-04 07:46:00,5.82144,5.82241,5.82134,5.82241,13000000.0
2006-08-04 07:47:00,5.82218,5.82246,5.8213,5.8213,15000000.0
2006-08-04 07:48:00,5.82131,5.82221,5.82106,5.82221,13000000.0
2006-08-04 07:49:00,5.82281,5.82281,5.82205,5.82205,10000000.0
2006-08-04 07:50:00,5.82198,5.82282,5.82198,5.82273,17000000.0
2006-08-04 07:51:00,5.82222,5.82243,5.82087,5.82137,16000000.0
2006-08-04 07:52:00,5.8213,5.82238,5.8209,5.8209,13000000.0
2006-08-04 07:53:00,5.82129,5.82209,5.82129,5.82159,10000000.0
2006-08-04 07:54:00,5.82138,5.8219,5.82054,5.8212,11000000.0
2006-08-04 07:55:00,5.82182,5.82194,5.82078,5.82096,12000000.0
2006-08-04 07:56:00,5.82215,5.82215,5.8202,5.82167,13000000.0
2006-08-04 07:57:00,5.82161,5.82161,5.82056,5.8207,8000000.0
2006-08-04 07:58:00,5.82039,5.82091,5.81936,5.82027,14000000.0
2006-08-04 07:59:00,5.82,5.82026,5.81922,5.8196,15000000.0
2006-08-04 08:00:00,5.82103,5.82155,5.82029,5.82148,10000000.0
2006-08-04 08:01:00,5.82192,5.82194,5.82077,5.82118,13000000.0
2006-08-04 08:02:00,5.82157,5.82208,5.82062,5.82208,14000000.0
2006-08-04 08:03:00,5.82109,5.82226,5.82095,5.82226,12000000.0
2006-08-04 08:04:00,5.82128,5.82273,5.82064,5.82149,16000000.0
2006-08-04 08:05:00,5.82281,5.82341,5.8215,5.8215,14000000.0
2006-08-04 08:06:00,5.82214,5.82329,5.82166,5.82234,19000000.0
2006-08-04 08:07:00,5.82256,5.82458,5.82253,5.82458,19000000.0
2006-08-04 08:08:00,5.82463,5.82463,5.82312,5.82372,11000000.0
2006-08-04 08:09:00,5.82436,5.82436,5.82341,5.82362,10000000.0
2006-08-04 08:10:00,5.82348,5.8246,5.82306,5.82425,16000000.0
2006-08-04 08:11:00,5.82342,5.82363,5.82302,5.82302,9000000.0
2006-08-04 08:12:00,5.82351,5.82472,5.82332,5.82437,10000000.0
2006-08-04 08:13:00,5.82402,5.82447,5.82323,5.82369,11000000.0
2006-08-04 08:14:00,5.82406,5.82439,5.8223,5.82439,12000000.0
2006-08-04 08:15:00,5.82378,5.82448,5.8224,5.8235,15000000.0
2006-08-04 08:16:00,5.82296,5.82447,5.82296,5.82443,14000000.0
2006-08-04 08:17:00,5.82437,5.82458,5.82348,5.82431,10000000.0
2006-08-04 08:18:00,5.82425,5.82501,5.82395,5.8244,9000000.0
2006-08-04 08:19:00,5.8243,5.825,5.82397,5.82411,11000000.0
2006-08-04 08:20:00,5.82485,5.82545,5.82395,5.8248,11000000.0
2006-08-04 08:21:00,5.8251,5.82597,5.8245,5.82597,20000000.0
2006-08-04 08:22:00,5.82565,5.82592,5.82475,5.82475,8000000.0
2006-08-04 08:23:00,5.82502,5.82678,5.82484,5.82486,12000000.0
2006-08-04 08:24:00,5.82441,5.82484,5.82334,5.82334,13000000.0
2006-08-04 08:25:00,5.82341,5.82479,5.82329,5.82479,12000000.0
2006-08-04 08:26:00,5.82528,5.82574,5.82404,5.8251,13000000.0
2006-08-04 08:27:00,5.82483,5.82553,5.82407,5.82539,11000000.0
2006-08-04 08:28:00,5.82542,5.8258,5.82479,5.8258,8000000.0
2006-08-04 08:29:00,5.82552,5.82552,5.8241,5.82472,12000000.0
2006-08-04 08:30:00,5.82525,5.82556,5.82434,5.82515,11000000.0
2006-08-04 08:31:00,5.82505,5.82586,5.8243,5.82491,10000000.0
2006-08-04 08:32:00,5.82471,5.82535,5.82436,5.82436,13000000.0
2006-08-04 08:33:00,5.82447,5.82525,5.82432,5.82507,11000000.0
2006-08-04 08:34:00,5.82562,5.82562,5.82432,5.82432,17000000.0
2006-08-04 08:35:00,5.82521,5.8261,5.82487,5.8261,11000000.0
2006-08-04 08:36:00,5.826,5.82627,5.82538,5.82601,10000000.0
2006-08-04 08:37:00,5.82546,5.82591,5.82493,5.82508,9000000.0
2006-08-04 08:38:00,5.82496,5.82635,5.82496,5.82574,18000000.0
2006-08-04 08:39:00,5.82553,5.82576,5.82428,5.82428,8000000.0
2006-08-04 08:40:00,5.82434,5.82558,5.82434,5.82558,7000000.0
2006-08-04 08:41:00,5.82388,5.82457,5.82312,5.82398,16000000.0
2006-08-04 08:42:00,5.8246,5.8249,5.82354,5.82467,14000000.0
2006-08-04 08:43:00,5.82457,5.82459,5.82351,5.82433,12000000.0
2006-08-04 08:44:00,5.82462,5.82466,5.82444,5.82448,9000000.0
2006-08-04 08:45:00,5.82429,5.82461,5.82295,5.82421,18000000.0
2006-08-04 08:46:00,5.82312,5.82468,5.82312,5.82468,14000000.0
2006-08-04 08:47:00,5.82487,5.82537,5.82448,5.82485,18000000.0
2006-08-04 08:48:00,5.82482,5.82587,5.82424,5.82483,12000000.0
2006-08-04 08:49:00,5.8239,5.82531,5.82383,5.82422,14000000.0
2006-08-04 08:50:00,5.82535,5.82631,5.82504,5.82591,16000000.0
2006-08-04 08:51:00,5.82548,5.82594,5.82461,5.82527,21000000.0
2006-08-04 08:52:00,5.82502,5.82654,5.82481,5.82583,20000000.0
2006-08-04 08:53:00,5.82555,5.82561,5.82444,5.82444,7000000.0
2006-08-04 08:54:00,5.82552,5.82623,5.82477,5.82565,17000000.0
2006-08-04 08:55:00,5.82491,5.82588,5.82417,5.82588,12000000.0
2006-08-04 08:56:00,5.82444,5.82557,5.82388,5.82389,17000000.0
2006-08-04 08:57:00,5.82406,5.82496,5.82327,5.82423,16000000.0
2006-08-04 08:58:00,5.82516,5.82516,5.82357,5.82492,12000000.0
2006-08-04 08:59:00,5.82393,5.82621,5.82393,5.82595,13000000.0
2006-08-04 09:00:00,5.8265,5.82699,5.82609,5.82699,17000000.0
2006-08-04 09:01:00,5.82696,5.8282,5.82696,5.82809,13000000.0
2006-08-04 09:02:00,5.82889,5.82889,5.82712,5.82735,8000000.0
2006-08-04 09:03:00,5.82777,5.82803,5.82632,5.82716,16000000.0
2006-08-04 09:04:00,5.82736,5.82763,5.82632,5.82763,8000000.0
2006-08-04 09:05:00,5.82735,5.82735,5.82609,5.82725,11000000.0
2006-08-04 09:06:00,5.82765,5.82784,5.8266,5.82743,10000000.0
2006-08-04 09:07:00,5.82726,5.8276,5.82583,5.82583,10000000.0
2006-08-04 09:08:00,5.8256,5.82638,5.8246,5.82505,19000000.0
2006-08-04 09:09:00,5.82501,5.82565,5.8244,5.82459,16000000.0
2006-08-04 09:10:00,5.82439,5.82599,5.82439,5.82584,8000000.0
2006-08-04 09:11:00,5.82612,5.82687,5.82575,5.82619,11000000.0
2006-08-04 09:12:00,5.82634,5.82752,5.82605,5.82737,16000000.0
2006-08-04 09:13:00,5.82715,5.82715,5.82572,5.82621,15000000.0
2006-08-04 09:14:00,5.82634,5.82779,5.82557,5.82729,17000000.0
2006-08-04 09:15:00,5.82723,5.82723,5.8252,5.82607,12000000.0
2006-08-04 09:16:00,5.82623,5.82667,5.82587,5.82652,14000000.0
2006-08-04 09:17:00,5.82678,5.82678,5.82614,5.82619,14000000.0
2006-08-04 09:18:00,5.82619,5.82669,5.82583,5.82618,18000000.0
2006-08-04 09:19:00,5.8252,5.82633,5.82488,5.82581,14000000.0
2006-08-04 09:20:00,5.82648,5.82687,5.82538,5.82676,18000000.0
2006-08-04 09:21:00,5.82707,5.8274,5.82574,5.82625,17000000.0
2006-08-04 09:22:00,5.8263,5.82742,5.82623,5.82679,13000000.0
2006-08-04 09:23:00,5.82654,5.82758,5.82606,5.82645,12000000.0
2006-08-04 09:24:00,5.82757,5.82778,5.82628,5.82748,14000000.0
2006-08-04 09:25:00,5.82739,5.82739,5.82527,5.82699,9000000.0
2006-08-04 09:26:00,5.82724,5.82737,5.8255,5.82616,13000000.0
2006-08-04 09:27:00,5.82667,5.82825,5.82631,5.82811,13000000.0
2006-08-04 09:28:00,5.82727,5.82813,5.82643,5.827,19000000.0
2006-08-04 09:29:00,5.82654,5.82728,5.82593,5.82617,14000000.0
2006-08-04 09:30:00,5.82647,5.82705,5.82577,5.82647,15000000.0
2006-08-04 09:31:00,5.82682,5.82756,5.82611,5.82611,11000000.0
2006-08-04 09:32:00,5.8272,5.82759,5.82619,5.82654,16000000.0
2006-08-04 09:33:00,5.82723,5.8275,5.82592,5.82653,9000000.0
2006-08-04 09:34:00,5.82642,5.82737,5.82576,5.82592,18000000.0
2006-08-04 09:35:00,5.82655,5.82662,5.825,5.825,14000000.0
2006-08-04 09:36:00,5.82475,5.8264,5.82475,5.82551,16000000.0
2006-08-04 09:37:00,5.82582,5.82761,5.82567,5.82761,20000000.0
2006-08-04 09:38:00,5.82711,5.82724,5.82564,5.82564,19000000.0
2006-08-04 09:39:00,5.8272,5.8272,5.82555,5.82701,16000000.0
2006-08-04 09:40:00,5.82742,5.82742,5.82591,5.82709,12000000.0
2006-08-04 09:41:00,5.82673,5.82693,5.826,5.82652,18000000.0
2006-08-04 09:42:00,5.82728,5.82763,5.82634,5.8268,16000000.0
2006-08-04 09:43:00,5.82655,5.82765,5.82608,5.82762,15000000.0
2006-08-04 09:44:00,5.82723,5.82763,5.82584,5.82683,13000000.0
2006-08-04 09:45:00,5.82794,5.82907,5.82794,5.829,13000000.0
2006-08-04 09:46:00,5.82856,5.82875,5.82704,5.82784,17000000.0
2006-08-04 09:47:00,5.82734,5.82846,5.82734,5.82822,13000000.0
2006-08-04 09:48:00,5.82871,5.82871,5.8265,5.82793,16000000.0
2006-08-04 09:49:00,5.82646,5.82836,5.82646,5.82766,17000000.0
2006-08-04 09:50:00,5.82807,5.82879,5.82775,5.82783,12000000.0
2006-08-04 09:51:00,5.8282,5.82859,5.82723,5.82764,16000000.0
2006-08-04 09:52:00,5.82802,5.82983,5.82802,5.82894,16000000.0
2006-08-04 09:53:00,5.82875,5.82904,5.82778,5.82904,15000000.0
2006-08-04 09:54:00,5.82866,5.82942,5.82776,5.82819,15000000.0
2006-08-04 09:55:00,5.82896,5.82909,5.82786,5.82859,15000000.0
2006-08-04 09:56:00,5.829,5.829,5.8272,5.82763,17000000.0
2006-08-04 09:57:00,5.82708,5.82811,5.82651,5.82744,12000000.0
2006-08-04 09:58:00,5.8268,5.82754,5.82503,5.82729,14000000.0
2006-08-04 09:59:00,5.82812,5.82871,5.82713,5.82774,10000000.0
2006-08-04 10:00:00,5.82797,5.82829,5.82718,5.82789,11000000.0
2006-08-04 10:01:00,5.82725,5.82806,5.82646,5.82798,24000000.0
2006-08-04 10:02:00,5.82767,5.8278,5.82664,5.82773,14000000.0
2006-08-04 10:03:00,5.82799,5.82801,5.82694,5.82739,16000000.0
2006-08-04 10:04:00,5.82749,5.82749,5.82639,5.82738,10000000.0
2006-08-04 10:05:00,5.82669,5.82669,5.82556,5.8264,10000000.0
2006-08-04 10:06:00,5.82514,5.82578,5.8249,5.82535,9000000.0
2006-08-04 10:07:00,5.82527,5.82651,5.82497,5.82552,11000000.0
2006-08-04 10:08:00,5.82597,5.82597,5.82475,5.82481,9000000.0
2006-08-04 10:09:00,5.82598,5.82645,5.82464,5.82514,11000000.0
2006-08-04 10:10:00,5.82658,5.82687,5.82492,5.82642,15000000.0
2006-08-04 10:11:00,5.82575,5.82647,5.82466,5.82616,16000000.0
2006-08-04 10:12:00,5.82467,5.82605,5.82467,5.82603,19000000.0
2006-08-04 10:13:00,5.82552,5.82566,5.82499,5.82553,9000000.0
2006-08-04 10:14:00,5.82577,5.82577,5.82384,5.82532,11000000.0
2006-08-04 10:15:00,5.82573,5.82599,5.82531,5.82567,8000000.0
2006-08-04 10:16:00,5.8263,5.8263,5.82501,5.82569,17000000.0
2006-08-04 10:17:00,5.82466,5.82646,5.82432,5.82598,16000000.0
2006-08-04 10:18:00,5.82618,5.82709,5.82498,5.82667,16000000.0
2006-08-04 10:19:00,5.8263,5.82651,5.82564,5.82564,17000000.0
2006-08-04 10:20:00,5.82602,5.82602,5.82511,5.82535,16000000.0
2006-08-04 10:21:00,5.82544,5.82641,5.82544,5.82639,7000000.0
2006-08-04 10:22:00,5.82557,5.82573,5.82477,5.82551,10000000.0
2006-08-04 10:23:00,5.82523,5.82585,5.82409,5.82585,14000000.0
2006-08-04 10:24:00,5.82522,5.82608,5.82463,5.82608,13000000.0
2006-08-04 10:25:00,5.82632,5.82709,5.82579,5.82682,12000000.0
2006-08-04 10:26:00,5.82557,5.82749,5.82557,5.82749,11000000.0
2006-08-04 10:27:00,5.828,5.828,5.82616,5.82619,13000000.0
2006-08-04 10:28:00,5.82593,5.82723,5.8255,5.82629,13000000.0
2006-08-04 10:29:00,5.82592,5.82717,5.82562,5.82717,11000000.0
2006-08-04 10:30:00,5.82738,5.82759,5.82654,5.82759,9000000.0
2006-08-04 10:31:00,5.82728,5.82728,5.82514,5.82598,16000000.0
2006-08-04 10:32:00,5.82593,5.82738,5.82593,5.82738,9000000.0
2006-08-04 10:33:00,5.82727,5.82771,5.82661,5.8275,12000000.0
2006-08-04 10:34:00,5.8279,5.8279,5.82701,5.82739,11000000.0
2006-08-04 10:35:00,5.82739,5.82739,5.82549,5.82641,17000000.0
2006-08-04 10:36:00,5.82713,5.82718,5.82593,5.82665,10000000.0
2006-08-04 10:37:00,5.82667,5.82775,5.82615,5.82749,15000000.0
2006-08-04 10:38:00,5.82829,5.82882,5.82694,5.82798,17000000.0
2006-08-04 10:39:00,5.82732,5.83066,5.82732,5.82982,13000000.0
2006-08-04 10:40:00,5.82959,5.83027,5.82914,5.82923,10000000.0
2006-08-04 10:41:00,5.82962,5.83103,5.8287,5.8303,15000000.0
2006-08-04 10:42:00,5.82986,5.83114,5.82934,5.83003,12000000.0
2006-08-04 10:43:00,5.82911,5.83003,5.82823,5.82863,13000000.0
2006-08-04 10:44:00,5.82957,5.82982,5.82757,5.82933,12000000.0
2006-08-04 10:45:00,5.82969,5.8299,5.8282,5.82916,13000000.0
2006-08-04 10:46:00,5.82986,5.82986,5.82805,5.82951,13000000.0
2006-08-04 10:47:00,5.82977,5.82977,5.8289,5.82917,7000000.0
2006-08-04 10:48:00,5.82903,5.83057,5.82865,5.82993,12000000.0
2006-08-04 10:49:00,5.83053,5.83126,5.82975,5.83126,10000000.0
2006-08-04 10:50:00,5.83073,5.83104,5.82909,5.83081,14000000.0
2006-08-04 10:51:00,5.83037,5.83037,5.82902,5.82902,11000000.0
2006-08-04 10:52:00,5.82911,5.8306,5.82911,5.82962,20000000.0
2006-08-04 10:53:00,5.83046,5.83074,5.82987,5.8306,9000000.0
2006-08-04 10:54:00,5.83026,5.83111,5.82945,5.83003,18000000.0
2006-08-04 10:55:00,5.82975,5.83118,5.82973,5.83015,10000000.0
2006-08-04 10:56:00,5.83026,5.83034,5.82937,5.82975,11000000.0
2006-08-04 10:57:00,5.82996,5.83063,5.82938,5.83046,8000000.0
2006-08-04 10:58:00,5.82898,5.83078,5.82898,5.82921,10000000.0
2006-08-04 10:59:00,5.82978,5.83043,5.82904,5.82904,10000000.0
2006-08-04 11:00:00,5.83002,5.83002,5.82857,5.82952,15000000.0
2006-08-04 11:01:00,5.82973,5.8299,5.82886,5.82886,12000000.0
2006-08-04 11:02:00,5.82921,5.82971,5.82883,5.82895,8000000.0
2006-08-04 11:03:00,5.82932,5.83045,5.82868,5.83045,11000000.0
2006-08-04 11:04:00,5.82988,5.83062,5.82852,5.82881,15000000.0
2006-08-04 11:05:00,5.82938,5.83032,5.82896,5.83016,17000000.0
2006-08-04 11:06:00,5.82994,5.83085,5.82918,5.82979,12000000.0
2006-08-04 11:07:00,5.82933,5.82988,5.8286,5.82883,11000000.0
2006-08-04 11:08:00,5.82957,5.82957,5.82824,5.82901,22000000.0
2006-08-04 11:09:00,5.82917,5.82935,5.82822,5.82822,9000000.0
2006-08-04 11:10:00,5.82852,5.82978,5.82852,5.82884,16000000.0
2006-08-04 11:11:00,5.82915,5.82936,5.82872,5.82935,7000000.0
2006-08-04 11:12:00,5.8297,5.83022,5.82908,5.82963,15000000.0
2006-08-04 11:13:00,5.83025,5.83071,5.82957,5.83052,11000000.0
2006-08-04 11:14:00,5.83006,5.83132,5.83,5.83092,18000000.0
2006-08-04 11:15:00,5.83064,5.83064,5.82959,5.83017,11000000.0
2006-08-04 11:16:00,5.8301,5.8306,5.82914,5.82978,13000000.0
2006-08-04 11:17:00,5.82975,5.83068,5.82945,5.83068,13000000.0
2006-08-04 11:18:00,5.83045,5.83084,5.83024,5.83084,9000000.0
2006-08-04 11:19:00,5.83111,5.8326,5.83046,5.83075,17000000.0
2006-08-04 11:20:00,5.83152,5.83252,5.83095,5.83184,14000000.0
2006-08-04 11:21:00,5.83175,5.83293,5.83127,5.8321,14000000.0
2006-08-04 11:22:00,5.83113,5.83285,5.83022,5.83207,22000000.0
2006-08-04 11:23:00,5.83206,5.83256,5.83148,5.83256,8000000.0
2006-08-04 11:24:00,5.83223,5.83267,5.83106,5.83178,18000000.0
2006-08-04 11:25:00,5.83202,5.83226,5.83109,5.83226,9000000.0
2006-08-04 11:26:00,5.83137,5.83222,5.83085,5.83085,15000000.0
2006-08-04 11:27:00,5.83036,5.83179,5.83036,5.83098,10000000.0
2006-08-04 11:28:00,5.8313,5.83227,5.8313,5.83227,13000000.0
2006-08-04 11:29:00,5.83198,5.83232,5.83064,5.83075,17000000.0
2006-08-04 11:30:00,5.8317,5.83266,5.83124,5.83124,13000000.0
2006-08-04 11:31:00,5.83223,5.83283,5.83107,5.83221,12000000.0
2006-08-04 11:32:00,5.8317,5.83202,5.83011,5.83096,20000000.0
2006-08-04 11:33:00,5.83101,5.83122,5.82948,5.83122,16000000.0
2006-08-04 11:34:00,5.83103,5.83149,5.83042,5.83145,13000000.0
2006-08-04 11:35:00,5.83161,5.8319,5.83038,5.8306,14000000.0
2006-08-04 11:36:00,5.83046,5.83201,5.82996,5.83102,11000000.0
2006-08-04 11:37:00,5.83046,5.8307,5.82951,5.83045,16000000.0
2006-08-04 11:38:00,5.82933,5.83131,5.82933,5.83131,8000000.0
2006-08-04 11:39:00,5.83211,5.83286,5.8313,5.83286,11000000.0
2006-08-04 11:40:00,5.83182,5.83416,5.83182,5.83379,12000000.0
2006-08-04 11:41:00,5.83296,5.83296,5.83204,5.83214,10000000.0
2006-08-04 11:42:00,5.83269,5.83286,5.83188,5.83265,10000000.0
2006-08-04 11:43:00,5.83308,5.83308,5.83155,5.83155,17000000.0
2006-08-04 11:44:00,5.8319,5.83284,5.83159,5.83164,15000000.0
2006-08-04 11:45:00,5.83285,5.83285,5.83096,5.83187,16000000.0
2006-08-04 11:46:00,5.83248,5.83271,5.83133,5.83133,7000000.0
2006-08-04 11:47:00,5.83266,5.83266,5.8304,5.83149,16000000.0
2006-08-04 11:48:00,5.83126,5.83279,5.8309,5.83259,13000000.0
2006-08-04 11:49:00,5.83206,5.83206,5.83108,5.83155,10000000.0
2006-08-04 11:50:00,5.83194,5.83212,5.83057,5.83127,12000000.0
2006-08-04 11:51:00,5.83118,5.83165,5.82999,5.82999,14000000.0
2006-08-04 11:52:00,5.83041,5.83168,5.83041,5.83111,18000000.0
2006-08-04 11:53:00,5.83175,5.83175,5.83034,5.8316,16000000.0
2006-08-04 11:54:00,5.83224,5.83236,5.83069,5.83075,8000000.0
2006-08-04 11:55:00,5.82921,5.83039,5.82895,5.82982,8000000.0
2006-08-04 11:56:00,5.83084,5.83116,5.82985,5.83008,8000000.0
2006-08-04 11:57:00,5.83051,5.83071,5.82922,5.83042,11000000.0
2006-08-04 11:58:00,5.83032,5.83101,5.82861,5.83051,14000000.0
2006-08-04 11:59:00,5.83011,5.83075,5.82974,5.83075,11000000.0
2006-08-04 12:00:00,5.83199,5.83266,5.83151,5.83211,15000000.0
2006-08-04 12:01:00,5.83255,5.83268,5.83048,5.83142,13000000.0
2006-08-04 12:02:00,5.83194,5.83214,5.83106,5.83209,15000000.0
2006-08-04 12:03:00,5.83233,5.83271,5.83186,5.83186,11000000.0
2006-08-04 12:04:00,5.83158,5.83286,5.83149,5.83269,9000000.0
2006-08-04 12:05:00,5.83213,5.83233,5.83115,5.83121,9000000.0
2006-08-04 12:06:00,5.83133,5.83217,5.83075,5.83217,15000000.0
2006-08-04 12:07:00,5.83216,5.83216,5.83076,5.83141,11000000.0
2006-08-04 12:08:00,5.8318,5.8318,5.83121,5.83154,8000000.0
2006-08-04 12:09:00,5.83132,5.83132,5.82991,5.82991,18000000.0
2006-08-04 12:10:00,5.82945,5.83121,5.82945,5.83053,14000000.0
2006-08-04 12:11:00,5.83063,5.83076,5.83008,5.83047,9000000.0
2006-08-04 12:12:00,5.83069,5.83069,5.82885,5.82889,18000000.0
2006-08-04 12:13:00,5.82935,5.82986,5.82819,5.82846,12000000.0
2006-08-04 12:14:00,5.82838,5.83037,5.82816,5.82932,10000000.0
2006-08-04 12:15:00,5.82856,5.82871,5.82722,5.82809,8000000.0
2006-08-04 12:16:00,5.82839,5.82905,5.82753,5.82828,14000000.0
2006-08-04 12:17:00,5.82895,5.82978,5.82786,5.82978,13000000.0
2006-08-04 12:18:00,5.8281,5.82891,5.82788,5.82798,10000000.0
2006-08-04 12:19:00,5.82886,5.82886,5.82787,5.82879,11000000.0
2006-08-04 12:20:00,5.82817,5.8283,5.8275,5.82773,8000000.0
2006-08-04 12:21:00,5.82767,5.82853,5.82742,5.82843,20000000.0
2006-08-04 12:22:00,5.82856,5.82945,5.82827,5.82851,14000000.0
2006-08-04 12:23:00,5.82889,5.82893,5.82717,5.82836,11000000.0
2006-08-04 12:24:00,5.82772,5.82772,5.82605,5.82707,17000000.0
2006-08-04 12:25:00,5.82763,5.82764,5.82636,5.82707,12000000.0
2006-08-04 12:26:00,5.82684,5.82721,5.82596,5.82721,7000000.0
2006-08-04 12:27:00,5.82662,5.82711,5.8259,5.82693,7000000.0
2006-08-04 12:28:00,5.82679,5.82727,5.82627,5.82727,19000000.0
2006-08-04 12:29:00,5.82718,5.82738,5.82698,5.82716,12000000.0
2006-08-04 12:30:00,5.82712,5.82719,5.82687,5.82719,10000000.0
2006-08-04 12:31:00,5.8275,5.82808,5.82639,5.82648,12000000.0
2006-08-04 12:32:00,5.82682,5.82777,5.82682,5.82695,12000000.0
2006-08-04 12:33:00,5.82715,5.82757,5.82607,5.82677,15000000.0
2006-08-04 12:34:00,5.82641,5.82753,5.82632,5.8269,12000000.0
2006-08-04 12:35:00,5.82625,5.82742,5.82625,5.8269,12000000.0
2006-08-04 12:36:00,5.82683,5.82775,5.82639,5.82718,15000000.0
2006-08-04 12:37:00,5.82718,5.82721,5.82621,5.82721,8000000.0
2006-08-04 12:38:00,5.82722,5.82754,5.82606,5.8268,15000000.0
2006-08-04 12:39:00,5.8275,5.82858,5.82692,5.82858,14000000.0
2006-08-04 12:40:00,5.82807,5.82946,5.82794,5.8285,18000000.0
2006-08-04 12:41:00,5.82782,5.82799,5.82681,5.82751,11000000.0
2006-08-04 12:42:00,5.82777,5.82844,5.82726,5.82769,17000000.0
2006-08-04 12:43:00,5.82862,5.82868,5.82755,5.82762,11000000.0
2006-08-04 12:44:00,5.82835,5.82871,5.82697,5.82802,13000000.0
2006-08-04 12:45:00,5.82761,5.82809,5.82701,5.82701,10000000.0
2006-08-04 12:46:00,5.82792,5.82927,5.82774,5.82879,20000000.0
2006-08-04 12:47:00,5.82837,5.82837,5.82706,5.82706,10000000.0
2006-08-04 12:48:00,5.82811,5.82846,5.82741,5.82833,10000000.0
2006-08-04 12:49:00,5.82856,5.82861,5.82673,5.82673,15000000.0
2006-08-04 12:50:00,5.8273,5.82797,5.82705,5.82795,14000000.0
2006-08-04 12:51:00,5.82776,5.82776,5.82587,5.82685,14000000.0
2006-08-04 12:52:00,5.8271,5.82741,5.82626,5.82687,9000000.0
2006-08-04 12:53:00,5.82663,5.8273,5.82605,5.82694,9000000.0
2006-08-04 12:54:00,5.82748,5.82754,5.82624,5.82728,20000000.0
2006-08-04 12:55:00,5.8278,5.82859,5.82707,5.82707,12000000.0
2006-08-04 12:56:00,5.82797,5.82911,5.82772,5.82911,7000000.0
2006-08-04 12:57:00,5.82924,5.82974,5.82842,5.82955,13000000.0
2006-08-04 12:58:00,5.82933,5.82948,5.82772,5.82793,16000000.0
2006-08-04 12:59:00,5.82797,5.82915,5.82749,5.82915,14000000.0
2006-08-04 13:00:00,5.8296,5.8296,5.82769,5.82878,12000000.0
2006-08-04 13:01:00,5.82909,5.82946,5.82806,5.82806,17000000.0
2006-08-04 13:02:00,5.82886,5.82928,5.82808,5.82866,10000000.0
2006-08-04 13:03:00,5.82941,5.82991,5.82872,5.82946,22000000.0
2006-08-04 13:04:00,5.82929,5.83006,5.82911,5.82987,20000000.0
2006-08-04 13:05:00,5.8303,5.83042,5.82886,5.82972,14000000.0
2006-08-04 13:06:00,5.83014,5.83076,5.82908,5.83016,17000000.0
2006-08-04 13:07:00,5.83119,5.83119,5.82979,5.83042,22000000.0
2006-08-04 13:08:00,5.83116,5.8312,5.82959,5.83103,12000000.0
2006-08-04 13:09:00,5.83057,5.83092,5.82972,5.82989,12000000.0
2006-08-04 13:10:00,5.8298,5.83075,5.82949,5.82967,20000000.0
2006-08-04 13:11:00,5.83028,5.83123,5.83022,5.83022,12000000.0
2006-08-04 13:12:00,5.83043,5.83132,5.82967,5.83112,16000000.0
2006-08-04 13:13:00,5.83115,5.83164,5.83019,5.83088,14000000.0
2006-08-04 13:14:00,5.8301,5.83065,5.82935,5.83063,17000000.0
2006-08-04 13:15:00,5.8292,5.83135,5.8292,5.83132,7000000.0
2006-08-04 13:16:00,5.83091,5.83109,5.82988,5.83109,9000000.0
2006-08-04 13:17:00,5.83048,5.83066,5.82936,5.83066,15000000.0
2006-08-04 13:18:00,5.82992,5.83023,5.82822,5.82967,17000000.0
2006-08-04 13:19:00,5.82996,5.83022,5.82816,5.82975,15000000.0
2006-08-04 13:20:00,5.82862,5.82932,5.8275,5.82826,12000000.0
2006-08-04 13:21:00,5.82859,5.82887,5.82742,5.82742,24000000.0
2006-08-04 13:22:00,5.82782,5.82883,5.82679,5.82862,12000000.0
2006-08-04 13:23:00,5.82767,5.82819,5.82645,5.82805,12000000.0
2006-08-04 13:24:00,5.82889,5.82889,5.82706,5.8282,18000000.0
2006-08-04 13:25:00,5.82802,5.82821,5.82669,5.82751,12000000.0
2006-08-04 13:26:00,5.82665,5.82744,5.82634,5.82726,12000000.0
2006-08-04 13:27:00,5.82682,5.8272,5.82619,5.82671,9000000.0
2006-08-04 13:28:00,5.827,5.82761,5.82605,5.82701,15000000.0
2006-08-04 13:29:00,5.82753,5.82753,5.82608,5.8274,14000000.0
2006-08-04 13:30:00,5.82732,5.82749,5.82646,5.82646,11000000.0
2006-08-04 13:31:00,5.82655,5.82819,5.82655,5.82775,11000000.0
2006-08-04 13:32:00,5.82763,5.82763,5.82622,5.82759,8000000.0
2006-08-04 13:33:00,5.82666,5.8278,5.82616,5.82754,14000000.0
2006-08-04 13:34:00,5.82755,5.8279,5.82704,5.82784,11000000.0
2006-08-04 13:35:00,5.82739,5.82814,5.82652,5.82681,16000000.0
2006-08-04 13:36:00,5.82792,5.82858,5.82785,5.82858,8000000.0
2006-08-04 13:37:00,5.82929,5.83027,5.82822,5.83027,17000000.0
2006-08-04 13:38:00,5.82905,5.83034,5.82789,5.82918,14000000.0
2006-08-04 13:39:00,5.82773,5.82908,5.82745,5.82826,10000000.0
2006-08-04 13:40:00,5.82863,5.82884,5.82723,5.82855,8000000.0
2006-08-04 13:41:00,5.82743,5.82899,5.82737,5.82821,11000000.0
2006-08-04 13:42:00,5.82753,5.82875,5.82705,5.82716,14000000.0
2006-08-04 13:43:00,5.82783,5.82797,5.82714,5.82732,11000000.0
2006-08-04 13:44:00,5.82743,5.82816,5.82688,5.82816,11000000.0
2006-08-04 13:45:00,5.82828,5.82837,5.8268,5.82824,14000000.0
2006-08-04 13:46:00,5.82732,5.82822,5.82717,5.82822,11000000.0
2006-08-04 13:47:00,5.8284,5.829,5.82727,5.82816,13000000.0
2006-08-04 13:48:00,5.82698,5.82773,5.82638,5.82715,14000000.0
2006-08-04 13:49:00,5.82701,5.82701,5.8252,5.82608,12000000.0
2006-08-04 13:50:00,5.82594,5.82703,5.82527,5.82703,16000000.0
2006-08-04 13:51:00,5.8265,5.8265,5.82439,5.82471,14000000.0
2006-08-04 13:52:00,5.82472,5.82531,5.82415,5.82526,10000000.0
2006-08-04 13:53:00,5.82447,5.8252,5.82429,5.8244,10000000.0
2006-08-04 13:54:00,5.82426,5.82563,5.82387,5.8252,8000000.0
2006-08-04 13:55:00,5.82539,5.82575,5.82484,5.82557,13000000.0
2006-08-04 13:56:00,5.82535,5.82535,5.82427,5.82486,17000000.0
2006-08-04 13:57:00,5.82569,5.82688,5.8242,5.82665,13000000.0
2006-08-04 13:58:00,5.82743,5.82746,5.82582,5.82594,7000000.0
2006-08-04 13:59:00,5.82744,5.82752,5.8259,5.8266,9000000.0
2006-08-04 14:00:00,5.82564,5.82602,5.82486,5.82584,7000000.0
2006-08-04 14:01:00,5.82529,5.8256,5.82464,5.82499,11000000.0
2006-08-04 14:02:00,5.82529,5.82639,5.82423,5.82423,19000000.0
2006-08-04 14:03:00,5.82425,5.8259,5.82408,5.8251,13000000.0
2006-08-04 14:04:00,5.82387,5.82528,5.82387,5.82528,22000000.0
2006-08-04 14:05:00,5.82487,5.82595,5.82356,5.82595,17000000.0
2006-08-04 14:06:00,5.82675,5.82675,5.82544,5.82544,11000000.0
2006-08-04 14:07:00,5.82539,5.82683,5.82487,5.82542,9000000.0
2006-08-04 14:08:00,5.82649,5.82669,5.82536,5.82597,11000000.0
2006-08-04 14:09:00,5.82713,5.82738,5.82587,5.82703,12000000.0
2006-08-04 14:10:00,5.82684,5.82709,5.82541,5.82634,13000000.0
2006-08-04 14:11:00,5.82552,5.82606,5.82475,5.82556,14000000.0
2006-08-04 14:12:00,5.8253,5.82589,5.8245,5.82581,11000000.0
2006-08-04 14:13:00,5.82538,5.82552,5.82472,5.82494,11000000.0
2006-08-04 14:14:00,5.8256,5.82663,5.8256,5.82618,7000000.0
2006-08-04 14:15:00,5.82657,5.82658,5.82512,5.82612,14000000.0
2006-08-04 14:16:00,5.82655,5.82709,5.82544,5.82595,13000000.0
2006-08-04 14:17:00,5.82658,5.82753,5.82594,5.82623,22000000.0
2006-08-04 14:18:00,5.82598,5.82762,5.82598,5.82636,15000000.0
2006-08-04 14:19:00,5.82714,5.82732,5.82596,5.82732,12000000.0
2006-08-04 14:20:00,5.82656,5.82707,5.8262,5.82702,7000000.0
2006-08-04 14:21:00,5.82538,5.82586,5.82433,5.82554,13000000.0
2006-08-04 14:22:00,5.82497,5.82497,5.82373,5.8247,8000000.0
2006-08-04 14:23:00,5.82396,5.82638,5.82368,5.82559,11000000.0
2006-08-04 14:24:00,5.82562,5.82562,5.82392,5.82502,13000000.0
2006-08-04 14:25:00,5.82545,5.82587,5.82323,5.82435,15000000.0
2006-08-04 14:26:00,5.82442,5.82488,5.82339,5.82393,8000000.0
2006-08-04 14:27:00,5.82388,5.82449,5.82279,5.82279,10000000.0
2006-08-04 14:28:00,5.82481,5.82573,5.82273,5.82273,11000000.0
2006-08-04 14:29:00,5.82106,5.82341,5.81746,5.81794,21000000.0
2006-08-04 14:30:00,5.81703,5.81703,5.80233,5.80233,11000000.0
2006-08-04 14:31:00,5.79819,5.79845,5.79103,5.79103,17000000.0
2006-08-04 14:32:00,5.79034,5.79507,5.78942,5.79507,15000000.0
2006-08-04 14:33:00,5.79582,5.79632,5.79307,5.7957,8000000.0
2006-08-04 14:34:00,5.79697,5.79722,5.79599,5.79719,9000000.0
2006-08-04 14:35:00,5.79481,5.79606,5.79425,5.79474,11000000.0
2006-08-04 14:36:00,5.79556,5.79613,5.79392,5.79447,15000000.0
2006-08-04 14:37:00,5.79166,5.79317,5.78976,5.79005,8000000.0
2006-08-04 14:38:00,5.78956,5.7912,5.78865,5.78865,10000000.0
2006-08-04 14:39:00,5.78838,5.78838,5.78563,5.78712,19000000.0
2006-08-04 14:40:00,5.7878,5.78915,5.78668,5.78861,15000000.0
2006-08-04 14:41:00,5.78884,5.79032,5.7887,5.78919,15000000.0
2006-08-04 14:42:00,5.78932,5.78932,5.78752,5.78849,17000000.0
2006-08-04 14:43:00,5.78914,5.79004,5.78762,5.78852,15000000.0
2006-08-04 14:44:00,5.78969,5.79203,5.78872,5.79078,15000000.0
2006-08-04 14:45:00,5.79035,5.79035,5.789,5.7901,9000000.0
2006-08-04 14:46:00,5.79078,5.79078,5.78702,5.78742,11000000.0
2006-08-04 14:47:00,5.7874,5.78749,5.78472,5.78643,12000000.0
2006-08-04 14:48:00,5.78728,5.78912,5.78596,5.78867,12000000.0
2006-08-04 14:49:00,5.78822,5.78953,5.78672,5.78915,12000000.0
2006-08-04 14:50:00,5.78944,5.78953,5.78756,5.78891,15000000.0
2006-08-04 14:51:00,5.78942,5.78959,5.78795,5.78926,10000000.0
2006-08-04 14:52:00,5.79104,5.79334,5.79053,5.79334,13000000.0
2006-08-04 14:53:00,5.79329,5.79329,5.78938,5.79037,13000000.0
2006-08-04 14:54:00,5.78976,5.79079,5.7889,5.7895,9000000.0
2006-08-04 14:55:00,5.78985,5.7911,5.78958,5.78996,16000000.0
2006-08-04 14:56:00,5.78968,5.78998,5.78672,5.78813,15000000.0
2006-08-04 14:57:00,5.78872,5.78942,5.78704,5.78704,15000000.0
2006-08-04 14:58:00,5.7869,5.78747,5.7858,5.78683,11000000.0
2006-08-04 14:59:00,5.78801,5.78925,5.78669,5.78794,14000000.0
2006-08-04 15:00:00,5.78801,5.78801,5.78621,5.78755,18000000.0
2006-08-04 15:01:00,5.78823,5.78914,5.78701,5.78812,12000000.0
2006-08-04 15:02:00,5.78709,5.78935,5.78655,5.78904,7000000.0
2006-08-04 15:03:00,5.78925,5.79145,5.78891,5.79145,18000000.0
2006-08-04 15:04:00,5.79111,5.79111,5.78895,5.78981,21000000.0
2006-08-04 15:05:00,5.78926,5.79114,5.7871,5.79016,13000000.0
2006-08-04 15:06:00,5.78961,5.79104,5.78816,5.79051,14000000.0
2006-08-04 15:07:00,5.79001,5.7901,5.788,5.78848,22000000.0
2006-08-04 15:08:00,5.78887,5.78897,5.788,5.78824,10000000.0
2006-08-04 15:09:00,5.78795,5.7882,5.78713,5.78772,9000000.0
2006-08-04 15:10:00,5.78857,5.78874,5.78608,5.78788,14000000.0
2006-08-04 15:11:00,5.78764,5.78924,5.78713,5.7884,12000000.0
2006-08-04 15:12:00,5.78867,5.78954,5.78733,5.78954,13000000.0
2006-08-04 15:13:00,5.78987,5.79036,5.7884,5.78923,12000000.0
2006-08-04 15:14:00,5.78975,5.7909,5.78942,5.79059,10000000.0
2006-08-04 15:15:00,5.78965,5.79105,5.78905,5.7905,16000000.0
2006-08-04 15:16:00,5.78909,5.78961,5.78757,5.78908,15000000.0
2006-08-04 15:17:00,5.78921,5.78938,5.78733,5.7883,14000000.0
2006-08-04 15:18:00,5.78866,5.7895,5.78736,5.78936,12000000.0
2006-08-04 15:19:00,5.79018,5.79073,5.78853,5.79005,11000000.0
2006-08-04 15:20:00,5.79014,5.79119,5.7894,5.79091,14000000.0
2006-08-04 15:21:00,5.78988,5.79261,5.78923,5.79122,14000000.0
2006-08-04 15:22:00,5.79208,5.79234,5.79083,5.79135,10000000.0
2006-08-04 15:23:00,5.79313,5.79364,5.79159,5.79159,11000000.0
2006-08-04 15:24:00,5.7915,5.79279,5.79097,5.79279,10000000.0
2006-08-04 15:25:00,5.79149,5.79242,5.79098,5.79151,16000000.0
2006-08-04 15:26:00,5.79107,5.79153,5.78956,5.79077,15000000.0
2006-08-04 15:27:00,5.79115,5.7912,5.78966,5.79012,10000000.0
2006-08-04 15:28:00,5.79069,5.79108,5.78873,5.79029,11000000.0
2006-08-04 15:29:00,5.78993,5.79043,5.78902,5.79043,19000000.0
2006-08-04 15:30:00,5.79006,5.79007,5.78905,5.78936,10000000.0
2006-08-04 15:31:00,5.78941,5.78972,5.78755,5.78755,14000000.0
2006-08-04 15:32:00,5.78889,5.78947,5.78722,5.78898,12000000.0
2006-08-04 15:33:00,5.79014,5.79203,5.78934,5.79004,20000000.0
2006-08-04 15:34:00,5.79145,5.79213,5.79034,5.79086,12000000.0
2006-08-04 15:35:00,5.79096,5.79194,5.78932,5.78932,12000000.0
2006-08-04 15:36:00,5.78947,5.7904,5.78856,5.7904,10000000.0
2006-08-04 15:37:00,5.78866,5.79097,5.78866,5.79097,10000000.0
2006-08-04 15:38:00,5.79016,5.79191,5.79016,5.79145,13000000.0
2006-08-04 15:39:00,5.79098,5.79132,5.78928,5.78928,7000000.0
2006-08-04 15:40:00,5.79077,5.79136,5.79012,5.79014,10000000.0
2006-08-04 15:41:00,5.7904,5.79164,5.79008,5.79069,9000000.0
2006-08-04 15:42:00,5.79142,5.79211,5.78998,5.79084,13000000.0
2006-08-04 15:43:00,5.79215,5.79278,5.79094,5.79108,16000000.0
2006-08-04 15:44:00,5.7912,5.79149,5.78949,5.78949,14000000.0
2006-08-04 15:45:00,5.78866,5.78956,5.78737,5.78915,15000000.0
2006-08-04 15:46:00,5.7882,5.78877,5.78668,5.78751,13000000.0
2006-08-04 15:47:00,5.78735,5.78781,5.78553,5.78663,9000000.0
2006-08-04 15:48:00,5.78595,5.78778,5.78595,5.78761,21000000.0
2006-08-04 15:49:00,5.78727,5.78758,5.78584,5.78692,23000000.0
2006-08-04 15:50:00,5.78688,5.78722,5.78611,5.78632,12000000.0
2006-08-04 15:51:00,5.78551,5.78669,5.78217,5.78253,19000000.0
2006-08-04 15:52:00,5.78233,5.78233,5.78112,5.78112,15000000.0
2006-08-04 15:53:00,5.78052,5.78066,5.77983,5.7804,14000000.0
2006-08-04 15:54:00,5.7797,5.7797,5.77793,5.77921,15000000.0
2006-08-04 15:55:00,5.77925,5.78,5.77842,5.77871,12000000.0
2006-08-04 15:56:00,5.77967,5.77967,5.77739,5.77748,18000000.0
2006-08-04 15:57:00,5.7762,5.77703,5.77536,5.7763,10000000.0
2006-08-04 15:58:00,5.77616,5.77645,5.77478,5.77568,22000000.0
2006-08-04 15:59:00,5.77586,5.77689,5.77536,5.77635,12000000.0
2006-08-04 16:00:00,5.77654,5.77729,5.77493,5.77661,12000000.0
2006-08-04 16:01:00,5.77628,5.77781,5.77547,5.77737,12000000.0
2006-08-04 16:02:00,5.77643,5.77719,5.77557,5.77719,13000000.0
2006-08-04 16:03:00,5.77707,5.77766,5.7763,5.77761,13000000.0
2006-08-04 16:04:00,5.77693,5.77794,5.77563,5.77612,11000000.0
2006-08-04 16:05:00,5.77606,5.77633,5.77494,5.77507,9000000.0
2006-08-04 16:06:00,5.77476,5.77535,5.77343,5.77474,14000000.0
2006-08-04 16:07:00,5.7742,5.77688,5.7742,5.77547,15000000.0
2006-08-04 16:08:00,5.77667,5.77749,5.77565,5.77673,15000000.0
2006-08-04 16:09:00,5.77626,5.77751,5.77571,5.77692,17000000.0
2006-08-04 16:10:00,5.77714,5.77732,5.7757,5.77613,14000000.0
2006-08-04 16:11:00,5.7753,5.77762,5.77485,5.77762,9000000.0
2006-08-04 16:12:00,5.77678,5.77811,5.7762,5.77708,15000000.0
2006-08-04 16:13:00,5.7765,5.77833,5.7765,5.77777,14000000.0
2006-08-04 16:14:00,5.77687,5.77868,5.77673,5.778,12000000.0
2006-08-04 16:15:00,5.7786,5.77865,5.77718,5.77847,14000000.0
2006-08-04 16:16:00,5.77759,5.77965,5.77759,5.77896,13000000.0
2006-08-04 16:17:00,5.78051,5.78107,5.77907,5.77996,18000000.0
2006-08-04 16:18:00,5.78005,5.78095,5.7796,5.77999,13000000.0
2006-08-04 16:19:00,5.78072,5.78137,5.77972,5.77972,8000000.0
2006-08-04 16:20:00,5.77922,5.7805,5.77904,5.77989,13000000.0
2006-08-04 16:21:00,5.77939,5.7807,5.77888,5.78047,12000000.0
2006-08-04 16:22:00,5.78056,5.78111,5.77904,5.78086,11000000.0
2006-08-04 16:23:00,5.77986,5.78091,5.77926,5.77997,14000000.0
2006-08-04 16:24:00,5.78022,5.78039,5.77824,5.7803,15000000.0
2006-08-04 16:25:00,5.77934,5.78026,5.77771,5.77964,11000000.0
2006-08-04 16:26:00,5.77946,5.78097,5.77946,5.78017,8000000.0
2006-08-04 16:27:00,5.77943,5.78063,5.77943,5.78039,10000000.0
2006-08-04 16:28:00,5.78031,5.78082,5.77911,5.78059,15000000.0
2006-08-04 16:29:00,5.78082,5.78082,5.77917,5.77951,7000000.0
2006-08-04 16:30:00,5.7801,5.7801,5.7783,5.7783,16000000.0
2006-08-04 16:31:00,5.77979,5.78002,5.77876,5.77968,14000000.0
2006-08-04 16:32:00,5.77825,5.77838,5.77723,5.77801,7000000.0
2006-08-04 16:33:00,5.7775,5.7776,5.77659,5.77748,8000000.0
2006-08-04 16:34:00,5.777,5.77799,5.77645,5.77714,8000000.0
2006-08-04 16:35:00,5.77796,5.77824,5.77684,5.77749,9000000.0
2006-08-04 16:36:00,5.77764,5.779,5.77726,5.77881,13000000.0
2006-08-04 16:37:00,5.77871,5.77885,5.7775,5.77816,18000000.0
2006-08-04 16:38:00,5.77811,5.77899,5.77801,5.77899,18000000.0
2006-08-04 16:39:00,5.77841,5.78099,5.77841,5.78092,20000000.0
2006-08-04 16:40:00,5.78142,5.78142,5.77969,5.78033,13000000.0
2006-08-04 16:41:00,5.78057,5.78063,5.77877,5.78022,20000000.0
2006-08-04 16:42:00,5.78051,5.78063,5.77861,5.78029,18000000.0
2006-08-04 16:43:00,5.78065,5.78144,5.77948,5.78144,15000000.0
2006-08-04 16:44:00,5.78149,5.78167,5.78009,5.78124,20000000.0
2006-08-04 16:45:00,5.78011,5.78167,5.7793,5.77996,13000000.0
2006-08-04 16:46:00,5.78104,5.78135,5.77956,5.78014,15000000.0
2006-08-04 16:47:00,5.77996,5.78119,5.77977,5.78002,8000000.0
2006-08-04 16:48:00,5.7799,5.7816,5.77984,5.7816,11000000.0
2006-08-04 16:49:00,5.78035,5.78075,5.77993,5.78026,12000000.0
2006-08-04 16:50:00,5.77951,5.78058,5.7785,5.78033,15000000.0
2006-08-04 16:51:00,5.77995,5.78084,5.77845,5.78007,18000000.0
2006-08-04 16:52:00,5.77951,5.78032,5.77826,5.779,14000000.0
2006-08-04 16:53:00,5.77914,5.77947,5.77861,5.7787,8000000.0
2006-08-04 16:54:00,5.77823,5.77877,5.77648,5.77648,11000000.0
2006-08-04 16:55:00,5.77682,5.77682,5.77513,5.77599,12000000.0
2006-08-04 16:56:00,5.77653,5.77675,5.77517,5.77517,10000000.0
2006-08-04 16:57:00,5.77555,5.77667,5.77555,5.77667,8000000.0
2006-08-04 16:58:00,5.77591,5.77766,5.77591,5.77764,9000000.0
2006-08-04 16:59:00,5.77848,5.78134,5.77739,5.78086,13000000.0
2006-08-04 17:00:00,5.78224,5.78227,5.78075,5.78152,11000000.0
2006-08-04 17:01:00,5.78182,5.78286,5.78112,5.78208,12000000.0
2006-08-04 17:02:00,5.78061,5.78171,5.7801,5.78143,10000000.0
2006-08-04 17:03:00,5.78218,5.78322,5.78162,5.78274,16000000.0
2006-08-04 17:04:00,5.78196,5.78343,5.78043,5.78132,13000000.0
2006-08-04 17:05:00,5.78112,5.78263,5.78096,5.78183,16000000.0
2006-08-04 17:06:00,5.78162,5.78178,5.7799,5.78009,12000000.0
2006-08-04 17:07:00,5.78034,5.78196,5.78034,5.78164,8000000.0
2006-08-04 17:08:00,5.78198,5.78263,5.78106,5.78263,21000000.0
2006-08-04 17:09:00,5.78251,5.78313,5.78109,5.78305,16000000.0
2006-08-04 17:10:00,5.78378,5.7849,5.78334,5.7849,11000000.0
2006-08-04 17:11:00,5.78375,5.78466,5.78309,5.78466,11000000.0
2006-08-04 17:12:00,5.78477,5.78555,5.78409,5.7855,9000000.0
2006-08-04 17:13:00,5.78609,5.78612,5.78374,5.78435,9000000.0
2006-08-04 17:14:00,5.78454,5.78524,5.78364,5.78524,17000000.0
2006-08-04 17:15:00,5.7837,5.78619,5.7837,5.78608,11000000.0
2006-08-04 17:16:00,5.78554,5.78589,5.78373,5.7852,15000000.0
2006-08-04 17:17:00,5.78513,5.78574,5.78339,5.78339,13000000.0
2006-08-04 17:18:00,5.7842,5.78478,5.78287,5.78358,15000000.0
2006-08-04 17:19:00,5.78421,5.78527,5.7832,5.78419,17000000.0
2006-08-04 17:20:00,5.78485,5.78485,5.78306,5.78482,12000000.0
2006-08-04 17:21:00,5.7838,5.78464,5.78332,5.78442,7000000.0
2006-08-04 17:22:00,5.78488,5.78488,5.78339,5.78409,14000000.0
2006-08-04 17:23:00,5.78421,5.78508,5.78368,5.78421,13000000.0
2006-08-04 17:24:00,5.78419,5.78489,5.78364,5.7841,9000000.0
2006-08-04 17:25:00,5.78343,5.7844,5.78322,5.78406,11000000.0
2006-08-04 17:26:00,5.78275,5.78565,5.78275,5.78501,16000000.0
2006-08-04 17:27:00,5.7845,5.78832,5.78427,5.78832,9000000.0
2006-08-04 17:28:00,5.78803,5.78952,5.78765,5.78843,15000000.0
2006-08-04 17:29:00,5.78811,5.78816,5.78583,5.78583,11000000.0
2006-08-04 17:30:00,5.78603,5.78612,5.78454,5.78481,19000000.0
2006-08-04 17:31:00,5.78503,5.78542,5.78473,5.78532,11000000.0
2006-08-04 17:32:00,5.78544,5.78552,5.78429,5.78506,9000000.0
2006-08-04 17:33:00,5.78615,5.78622,5.78377,5.78377,10000000.0
2006-08-04 17:34:00,5.78395,5.7854,5.78395,5.78469,14000000.0
2006-08-04 17:35:00,5.78455,5.78478,5.78318,5.78374,13000000.0
2006-08-04 17:36:00,5.78384,5.78384,5.78216,5.78265,11000000.0
2006-08-04 17:37:00,5.78121,5.78248,5.77949,5.78037,15000000.0
2006-08-04 17:38:00,5.78174,5.78259,5.78037,5.78068,17000000.0
2006-08-04 17:39:00,5.78066,5.78155,5.78029,5.78029,8000000.0
2006-08-04 17:40:00,5.78158,5.78231,5.78044,5.78149,12000000.0
2006-08-04 17:41:00,5.7804,5.78125,5.77947,5.7805,21000000.0
2006-08-04 17:42:00,5.78188,5.78205,5.78097,5.78205,13000000.0
2006-08-04 17:43:00,5.78178,5.7821,5.7809,5.7821,11000000.0
2006-08-04 17:44:00,5.78242,5.78286,5.78161,5.78221,19000000.0
2006-08-04 17:45:00,5.78236,5.78284,5.78157,5.78267,10000000.0
2006-08-04 17:46:00,5.78288,5.78298,5.78128,5.78194,13000000.0
2006-08-04 17:47:00,5.78125,5.78226,5.78079,5.78216,9000000.0
2006-08-04 17:48:00,5.78154,5.78242,5.78019,5.78135,14000000.0
2006-08-04 17:49:00,5.78282,5.78399,5.78242,5.78242,14000000.0
2006-08-04 17:50:00,5.78206,5.78328,5.7816,5.78328,17000000.0
2006-08-04 17:51:00,5.78331,5.78354,5.7814,5.78313,13000000.0
2006-08-04 17:52:00,5.78325,5.78427,5.7824,5.78357,24000000.0
2006-08-04 17:53:00,5.78348,5.78432,5.78287,5.78305,16000000.0
2006-08-04 17:54:00,5.78418,5.78467,5.78268,5.7838,16000000.0
2006-08-04 17:55:00,5.78322,5.78435,5.78264,5.78434,13000000.0
2006-08-04 17:56:00,5.78403,5.78482,5.78254,5.78359,15000000.0
2006-08-04 17:57:00,5.78319,5.7832,5.78223,5.78247,10000000.0
2006-08-04 17:58:00,5.78219,5.78249,5.78092,5.78092,15000000.0
2006-08-04 17:59:00,5.78149,5.78187,5.78072,5.78155,13000000.0
2006-08-04 18:00:00,5.7808,5.78164,5.78016,5.78055,7000000.0
2006-08-04 18:01:00,5.78064,5.78127,5.77959,5.78023,18000000.0
2006-08-04 18:02:00,5.78052,5.78206,5.77979,5.78147,17000000.0
2006-08-04 18:03:00,5.78111,5.78201,5.78048,5.78054,16000000.0
2006-08-04 18:04:00,5.7805,5.78161,5.78042,5.78047,14000000.0
2006-08-04 18:05:00,5.78055,5.78124,5.77941,5.78124,13000000.0
2006-08-04 18:06:00,5.78113,5.78134,5.77991,5.78111,18000000.0
2006-08-04 18:07:00,5.78104,5.7819,5.78017,5.78101,12000000.0
2006-08-04 18:08:00,5.7812,5.78167,5.78027,5.78162,18000000.0
2006-08-04 18:09:00,5.78016,5.78139,5.78016,5.78097,12000000.0
2006-08-04 18:10:00,5.78125,5.78125,5.77972,5.78124,13000000.0
2006-08-04 18:11:00,5.7798,5.78022,5.7789,5.77956,10000000.0
2006-08-04 18:12:00,5.77909,5.78003,5.77882,5.77887,11000000.0
2006-08-04 18:13:00,5.77923,5.78085,5.77923,5.77966,14000000.0
2006-08-04 18:14:00,5.77926,5.78012,5.77864,5.78012,10000000.0
2006-08-04 18:15:00,5.77891,5.77982,5.77846,5.77889,10000000.0
2006-08-04 18:16:00,5.7793,5.77945,5.77797,5.77885,9000000.0
2006-08-04 18:17:00,5.77898,5.77993,5.77777,5.77777,18000000.0
2006-08-04 18:18:00,5.7786,5.77994,5.778,5.77952,14000000.0
2006-08-04 18:19:00,5.77926,5.77979,5.77866,5.77947,10000000.0
2006-08-04 18:20:00,5.779,5.78124,5.779,5.78052,15000000.0
2006-08-04 18:21:00,5.78046,5.78129,5.77998,5.78038,18000000.0
2006-08-04 18:22:00,5.78015,5.78151,5.78015,5.7804,14000000.0
2006-08-04 18:23:00,5.78018,5.78043,5.77928,5.78043,7000000.0
2006-08-04 18:24:00,5.78103,5.78103,5.77973,5.77973,9000000.0
2006-08-04 18:25:00,5.78022,5.78171,5.78022,5.78086,13000000.0
2006-08-04 18:26:00,5.78063,5.78141,5.77936,5.78106,16000000.0
2006-08-04 18:27:00,5.77995,5.78211,5.77971,5.78127,14000000.0
2006-08-04 18:28:00,5.78098,5.78227,5.78079,5.7814,13000000.0
2006-08-04 18:29:00,5.78164,5.78186,5.7807,5.78105,11000000.0
2006-08-04 18:30:00,5.78133,5.78245,5.78116,5.7813,16000000.0
2006-08-04 18:31:00,5.78228,5.78228,5.78059,5.7811,12000000.0
2006-08-04 18:32:00,5.78154,5.78154,5.78005,5.78009,11000000.0
2006-08-04 18:33:00,5.78088,5.78153,5.78011,5.7804,13000000.0
2006-08-04 18:34:00,5.78029,5.78128,5.77951,5.7804,13000000.0
2006-08-04 18:35:00,5.78067,5.78088,5.77929,5.78034,18000000.0
2006-08-04 18:36:00,5.78133,5.78179,5.78043,5.78053,18000000.0
2006-08-04 18:37:00,5.78084,5.78177,5.78041,5.78096,18000000.0
2006-08-04 18:38:00,5.78177,5.78181,5.78084,5.78108,11000000.0
2006-08-04 18:39:00,5.78097,5.78135,5.78005,5.78076,11000000.0
2006-08-04 18:40:00,5.78157,5.78192,5.78094,5.78106,14000000.0
2006-08-04 18:41:00,5.78155,5.78259,5.7814,5.7814,16000000.0
2006-08-04 18:42:00,5.78121,5.78199,5.78062,5.78132,14000000.0
2006-08-04 18:43:00,5.78124,5.78148,5.78042,5.78109,10000000.0
2006-08-04 18:44:00,5.78046,5.78136,5.78015,5.78015,13000000.0
2006-08-04 18:45:00,5.78045,5.78179,5.78005,5.78112,13000000.0
2006-08-04 18:46:00,5.78126,5.78213,5.78087,5.78202,12000000.0
2006-08-04 18:47:00,5.78182,5.78226,5.78116,5.78184,14000000.0
2006-08-04 18:48:00,5.78175,5.78216,5.78113,5.78113,15000000.0
2006-08-04 18:49:00,5.78105,5.78227,5.78051,5.78103,12000000.0
2006-08-04 18:50:00,5.78122,5.78172,5.78072,5.78166,9000000.0
2006-08-04 18:51:00,5.78142,5.78182,5.78041,5.78065,17000000.0
2006-08-04 18:52:00,5.78049,5.78172,5.78049,5.78124,9000000.0
2006-08-04 18:53:00,5.78138,5.78193,5.78067,5.78151,14000000.0
2006-08-04 18:54:00,5.78113,5.78138,5.7803,5.78109,14000000.0
2006-08-04 18:55:00,5.78052,5.78166,5.78003,5.7809,10000000.0
2006-08-04 18:56:00,5.7806,5.78131,5.77942,5.78123,16000000.0
2006-08-04 18:57:00,5.78127,5.78144,5.77975,5.77975,17000000.0
2006-08-04 18:58:00,5.78068,5.78111,5.78007,5.78018,14000000.0
2006-08-04 18:59:00,5.78028,5.78155,5.78028,5.78029,14000000.0
2006-08-04 19:00:00,5.78041,5.78136,5.7798,5.78105,15000000.0
2006-08-04 19:01:00,5.78139,5.78195,5.78016,5.78039,15000000.0
2006-08-04 19:02:00,5.77981,5.78153,5.77976,5.77987,14000000.0
2006-08-04 19:03:00,5.78059,5.7815,5.78006,5.78024,14000000.0
2006-08-04 19:04:00,5.78144,5.78208,5.7805,5.78058,12000000.0
2006-08-04 19:05:00,5.7817,5.7817,5.78051,5.78051,15000000.0
2006-08-04 19:06:00,5.7802,5.78322,5.7798,5.78254,16000000.0
2006-08-04 19:07:00,5.78237,5.78333,5.78197,5.78217,20000000.0
2006-08-04 19:08:00,5.782,5.78275,5.78163,5.78275,8000000.0
2006-08-04 19:09:00,5.78229,5.78237,5.78109,5.78168,17000000.0
2006-08-04 19:10:00,5.78181,5.78217,5.78101,5.78101,9000000.0
2006-08-04 19:11:00,5.78101,5.78254,5.78074,5.78091,16000000.0
2006-08-04 19:12:00,5.78257,5.78257,5.78175,5.7824,13000000.0
2006-08-04 19:13:00,5.78242,5.78258,5.78117,5.78193,10000000.0
2006-08-04 19:14:00,5.78168,5.78168,5.78013,5.78047,20000000.0
2006-08-04 19:15:00,5.77984,5.78143,5.77963,5.781,12000000.0
2006-08-04 19:16:00,5.78059,5.78132,5.78018,5.78019,8000000.0
2006-08-04 19:17:00,5.78012,5.78137,5.77998,5.78027,18000000.0
2006-08-04 19:18:00,5.78059,5.78117,5.77992,5.7806,11000000.0
2006-08-04 19:19:00,5.78012,5.78012,5.77948,5.7797,12000000.0
2006-08-04 19:20:00,5.77999,5.78148,5.77972,5.78148,14000000.0
2006-08-04 19:21:00,5.7813,5.78131,5.7804,5.7804,13000000.0
2006-08-04 19:22:00,5.78204,5.78288,5.77968,5.78181,12000000.0
2006-08-04 19:23:00,5.78208,5.78288,5.78133,5.78133,14000000.0
2006-08-04 19:24:00,5.78251,5.78251,5.78122,5.78193,19000000.0
2006-08-04 19:25:00,5.78222,5.78323,5.78208,5.78323,8000000.0
2006-08-04 19:26:00,5.78259,5.78259,5.78122,5.78122,7000000.0
2006-08-04 19:27:00,5.78246,5.78266,5.78136,5.78237,20000000.0
2006-08-04 19:28:00,5.78206,5.7828,5.78141,5.78169,17000000.0
2006-08-04 19:29:00,5.78141,5.78168,5.78141,5.78143,10000000.0
2006-08-04 19:30:00,5.78203,5.78324,5.78174,5.7827,15000000.0
2006-08-04 19:31:00,5.78198,5.78245,5.78144,5.78187,11000000.0
2006-08-04 19:32:00,5.78167,5.78268,5.7816,5.78169,9000000.0
2006-08-04 19:33:00,5.78272,5.78277,5.78079,5.78079,14000000.0
2006-08-04 19:34:00,5.78136,5.78278,5.78136,5.78219,17000000.0
2006-08-04 19:35:00,5.78359,5.78375,5.78292,5.78356,8000000.0
2006-08-04 19:36:00,5.78391,5.78428,5.78294,5.78328,15000000.0
2006-08-04 19:37:00,5.78369,5.78448,5.78354,5.78387,8000000.0
2006-08-04 19:38:00,5.78386,5.78486,5.78371,5.78371,15000000.0
2006-08-04 19:39:00,5.78328,5.78478,5.78319,5.78319,17000000.0
2006-08-04 19:40:00,5.78375,5.78518,5.78356,5.78518,16000000.0
2006-08-04 19:41:00,5.7843,5.78461,5.78345,5.78345,11000000.0
2006-08-04 19:42:00,5.78374,5.78455,5.78352,5.78352,15000000.0
2006-08-04 19:43:00,5.78367,5.78521,5.78362,5.78388,14000000.0
2006-08-04 19:44:00,5.78473,5.78473,5.78345,5.78395,14000000.0
2006-08-04 19:45:00,5.78398,5.78507,5.78338,5.78385,15000000.0
2006-08-04 19:46:00,5.78432,5.78547,5.78373,5.78375,15000000.0
2006-08-04 19:47:00,5.78437,5.78499,5.78369,5.78369,16000000.0
2006-08-04 19:48:00,5.78398,5.78507,5.78383,5.78415,16000000.0
2006-08-04 19:49:00,5.78436,5.78485,5.78342,5.7842,8000000.0
2006-08-04 19:50:00,5.78406,5.7851,5.78375,5.7851,9000000.0
2006-08-04 19:51:00,5.78506,5.78506,5.78265,5.78265,19000000.0
2006-08-04 19:52:00,5.78278,5.78388,5.78258,5.7834,11000000.0
2006-08-04 19:53:00,5.78393,5.7851,5.78349,5.78349,14000000.0
2006-08-04 19:54:00,5.7833,5.78467,5.7833,5.78412,18000000.0
2006-08-04 19:55:00,5.78399,5.78496,5.7837,5.78385,13000000.0
2006-08-04 19:56:00,5.78352,5.78371,5.78306,5.78306,10000000.0
2006-08-04 19:57:00,5.7834,5.78502,5.7834,5.78395,16000000.0
2006-08-04 19:58:00,5.78385,5.78439,5.78374,5.78419,15000000.0
2006-08-04 19:59:00,5.78425,5.78542,5.78407,5.78407,14000000.0
2006-08-04 20:00:00,5.78436,5.78509,5.78435,5.78486,11000000.0
2006-08-04 20:01:00,5.78372,5.78487,5.78342,5.78373,24000000.0
2006-08-04 20:02:00,5.78268,5.78337,5.78233,5.78301,11000000.0
2006-08-04 20:03:00,5.78411,5.78411,5.78171,5.78171,11000000.0
2006-08-04 20:04:00,5.78158,5.7824,5.78115,5.7824,10000000.0
2006-08-04 20:05:00,5.78113,5.78193,5.78067,5.78067,17000000.0
2006-08-04 20:06:00,5.78076,5.78158,5.78053,5.78146,10000000.0
2006-08-04 20:07:00,5.78199,5.78199,5.78062,5.78169,14000000.0
2006-08-04 20:08:00,5.7811,5.78202,5.78048,5.78048,13000000.0
2006-08-04 20:09:00,5.78032,5.78205,5.78032,5.78105,11000000.0
2006-08-04 20:10:00,5.78121,5.78223,5.78107,5.78156,11000000.0
2006-08-04 20:11:00,5.78211,5.78298,5.78211,5.78214,9000000.0
2006-08-04 20:12:00,5.78244,5.78416,5.78242,5.78374,16000000.0
2006-08-04 20:13:00,5.78347,5.78373,5.78273,5.78372,11000000.0
2006-08-04 20:14:00,5.78378,5.78384,5.78238,5.78325,19000000.0
2006-08-04 20:15:00,5.78339,5.78375,5.78266,5.78292,13000000.0
2006-08-04 20:16:00,5.7837,5.78434,5.7828,5.7828,15000000.0
2006-08-04 20:17:00,5.78292,5.78347,5.78207,5.78207,8000000.0
2006-08-04 20:18:00,5.78242,5.78353,5.78242,5.78312,14000000.0
2006-08-04 20:19:00,5.78376,5.78427,5.78261,5.78307,14000000.0
2006-08-04 20:20:00,5.78401,5.78436,5.7826,5.7826,12000000.0
2006-08-04 20:21:00,5.78228,5.78397,5.78228,5.78386,9000000.0
2006-08-04 20:22:00,5.78395,5.78395,5.78292,5.78297,17000000.0
2006-08-04 20:23:00,5.7832,5.78368,5.783,5.78329,11000000.0
2006-08-04 20:24:00,5.78332,5.7844,5.78279,5.78279,16000000.0
2006-08-04 20:25:00,5.78241,5.78404,5.78241,5.78344,11000000.0
2006-08-04 20:26:00,5.78324,5.78332,5.78308,5.78308,8000000.0
2006-08-04 20:27:00,5.78343,5.7837,5.78281,5.7837,13000000.0
2006-08-04 20:28:00,5.78413,5.78433,5.78287,5.78433,15000000.0
2006-08-04 20:29:00,5.78388,5.78449,5.78307,5.78347,16000000.0
2006-08-04 20:30:00,5.78266,5.78391,5.78254,5.78334,8000000.0
2006-08-04 20:31:00,5.78332,5.78431,5.78256,5.78311,18000000.0
2006-08-04 20:32:00,5.78402,5.78402,5.78274,5.78337,7000000.0
2006-08-04 20:33:00,5.78349,5.78396,5.78281,5.78391,13000000.0
2006-08-04 20:34:00,5.78405,5.78419,5.78301,5.78301,13000000.0
2006-08-04 20:35:00,5.78275,5.78411,5.78275,5.78411,9000000.0
2006-08-04 20:36:00,5.78425,5.78454,5.78331,5.78454,17000000.0
2006-08-04 20:37:00,5.78395,5.7845,5.78315,5.78333,14000000.0
2006-08-04 20:38:00,5.78286,5.7829,5.7826,5.78264,16000000.0
2006-08-04 20:39:00,5.78276,5.78288,5.78255,5.78259,14000000.0
2006-08-04 20:40:00,5.78304,5.78529,5.78304,5.78529,17000000.0
2006-08-04 20:41:00,5.7848,5.78519,5.78385,5.78385,16000000.0
2006-08-04 20:42:00,5.78354,5.78389,5.78339,5.78368,22000000.0
2006-08-04 20:43:00,5.78416,5.78545,5.78416,5.78474,18000000.0
2006-08-04 20:44:00,5.7848,5.78573,5.78471,5.78475,16000000.0
2006-08-04 20:45:00,5.78475,5.7864,5.78475,5.78591,8000000.0
2006-08-04 20:46:00,5.78633,5.78651,5.78503,5.78651,19000000.0
2006-08-04 20:47:00,5.78482,5.78667,5.78459,5.78655,12000000.0
2006-08-04 20:48:00,5.78608,5.78608,5.78437,5.78552,9000000.0
2006-08-04 20:49:00,5.78608,5.78608,5.7849,5.78507,19000000.0
2006-08-04 20:50:00,5.7846,5.7848,5.78445,5.78454,15000000.0
2006-08-04 20:51:00,5.78463,5.78469,5.78436,5.78458,9000000.0
2006-08-04 20:52:00,5.78468,5.78613,5.78464,5.78592,11000000.0
2006-08-04 20:53:00,5.7859,5.78754,5.7859,5.78754,15000000.0
2006-08-04 20:54:00,5.78632,5.78727,5.78632,5.7866,12000000.0
2006-08-04 20:55:00,5.7868,5.78803,5.78663,5.78691,18000000.0
2006-08-04 20:56:00,5.78693,5.78788,5.78669,5.78669,12000000.0
2006-08-04 20:57:00,5.78658,5.788,5.78658,5.78704,13000000.0
2006-08-04 20:58:00,5.78695,5.78767,5.78669,5.78767,11000000.0
2006-08-04 20:59:00,5.78717,5.78798,5.78664,5.78739,11000000.0
2006-08-04 21:00:00,5.78783,5.78783,5.78649,5.78778,17000000.0
2006-08-04 21:01:00,5.78799,5.78826,5.78716,5.78735,10000000.0
2006-08-04 21:02:00,5.78685,5.78823,5.78634,5.78823,8000000.0
2006-08-04 21:03:00,5.78829,5.78829,5.78711,5.78766,19000000.0
2006-08-04 21:04:00,5.7875,5.7876,5.78638,5.78728,18000000.0
2006-08-04 21:05:00,5.78829,5.78844,5.78706,5.788,14000000.0
2006-08-04 21:06:00,5.78843,5.78843,5.78733,5.78767,12000000.0
2006-08-04 21:07:00,5.78756,5.78889,5.78728,5.7883,10000000.0
2006-08-04 21:08:00,5.78854,5.78926,5.78803,5.78926,14000000.0
2006-08-04 21:09:00,5.78978,5.78982,5.7879,5.78837,16000000.0
2006-08-04 21:10:00,5.78775,5.7884,5.78775,5.78834,15000000.0
2006-08-04 21:11:00,5.7883,5.78889,5.78746,5.78889,13000000.0
2006-08-04 21:12:00,5.78891,5.78917,5.78826,5.7886,10000000.0
2006-08-04 21:13:00,5.78848,5.7889,5.78736,5.78876,14000000.0
2006-08-04 21:14:00,5.78872,5.78924,5.78791,5.78924,10000000.0
2006-08-04 21:15:00,5.78969,5.78969,5.78781,5.78893,15000000.0
2006-08-04 21:16:00,5.78892,5.78926,5.78789,5.78789,11000000.0
2006-08-04 21:17:00,5.78786,5.78953,5.78786,5.78829,13000000.0
2006-08-04 21:18:00,5.78826,5.78917,5.78753,5.7879,17000000.0
2006-08-04 21:19:00,5.78789,5.78926,5.78789,5.78855,12000000.0
2006-08-04 21:20:00,5.78815,5.78896,5.78785,5.78825,14000000.0
2006-08-04 21:21:00,5.78827,5.78859,5.78729,5.78781,11000000.0
2006-08-04 21:22:00,5.78801,5.78907,5.78773,5.78907,9000000.0
2006-08-04 21:23:00,5.78865,5.78934,5.78815,5.78934,7000000.0
2006-08-04 21:24:00,5.78847,5.78882,5.78753,5.78797,11000000.0
2006-08-04 21:25:00,5.78886,5.78886,5.78794,5.78794,7000000.0
2006-08-04 21:26:00,5.78785,5.78838,5.78693,5.78693,13000000.0
2006-08-04 21:27:00,5.78688,5.78839,5.78688,5.78712,11000000.0
2006-08-04 21:28:00,5.78681,5.78792,5.78667,5.78704,15000000.0
2006-08-04 21:29:00,5.78703,5.78786,5.7869,5.78786,12000000.0
2006-08-04 21:30:00,5.78794,5.7881,5.78619,5.78628,10000000.0
2006-08-04 21:31:00,5.7863,5.78724,5.78629,5.78629,10000000.0
2006-08-04 21:32:00,5.78585,5.78732,5.78576,5.78623,12000000.0
2006-08-04 21:33:00,5.78591,5.78714,5.78517,5.78619,19000000.0
2006-08-04 21:34:00,5.78564,5.78634,5.78539,5.78634,8000000.0
2006-08-04 21:35:00,5.78548,5.78646,5.78486,5.78582,20000000.0
2006-08-04 21:36:00,5.78648,5.78687,5.78525,5.78687,19000000.0
2006-08-04 21:37:00,5.78694,5.78694,5.78493,5.78578,19000000.0
2006-08-04 21:38:00,5.78598,5.78689,5.78568,5.78568,13000000.0
2006-08-04 21:39:00,5.78585,5.78667,5.78525,5.78525,17000000.0
2006-08-04 21:40:00,5.78575,5.78686,5.78575,5.78615,7000000.0
2006-08-04 21:41:00,5.78629,5.7864,5.78581,5.78585,11000000.0
2006-08-04 21:42:00,5.78569,5.78578,5.7855,5.78564,18000000.0
2006-08-04 21:43:00,5.78563,5.78686,5.78555,5.78555,13000000.0
2006-08-04 21:44:00,5.78662,5.78825,5.78605,5.78825,16000000.0
2006-08-04 21:45:00,5.78793,5.78827,5.78727,5.78749,11000000.0
2006-08-04 21:46:00,5.78684,5.78684,5.78608,5.78608,13000000.0
2006-08-04 21:47:00,5.78612,5.78612,5.78581,5.78598,13000000.0
2006-08-04 21:48:00,5.786,5.78615,5.78584,5.78584,17000000.0
2006-08-04 21:49:00,5.78597,5.78608,5.78584,5.78586,8000000.0
2006-08-04 21:50:00,5.78606,5.78616,5.78586,5.78588,11000000.0
2006-08-04 21:51:00,5.78635,5.78796,5.78635,5.7874,13000000.0
2006-08-04 21:52:00,5.78719,5.7878,5.78671,5.78676,13000000.0
2006-08-04 21:53:00,5.78653,5.78666,5.78637,5.78641,14000000.0
2006-08-04 21:54:00,5.78836,5.78836,5.78682,5.78697,11000000.0
2006-08-04 21:55:00,5.78716,5.78921,5.78716,5.78921,17000000.0
2006-08-04 21:56:00,5.78957,5.78957,5.78764,5.78861,12000000.0
2006-08-04 21:57:00,5.78857,5.78857,5.78756,5.78756,16000000.0
2006-08-04 21:58:00,5.78708,5.78838,5.7869,5.7878,9000000.0
2006-08-04 21:59:00,5.78776,5.78872,5.78759,5.78765,18000000.0
2006-08-04 22:00:00,5.78764,5.78884,5.78764,5.78884,13000000.0
2006-08-04 22:01:00,5.78885,5.78885,5.78708,5.78776,11000000.0
2006-08-04 22:02:00,5.78783,5.78807,5.78603,5.78688,17000000.0
2006-08-04 22:03:00,5.78713,5.78803,5.78671,5.78724,23000000.0
2006-08-04 22:04:00,5.78826,5.78868,5.78683,5.78757,15000000.0
2006-08-04 22:05:00,5.78772,5.78852,5.78707,5.78816,14000000.0
2006-08-04 22:06:00,5.78875,5.78875,5.78722,5.78845,15000000.0
2006-08-04 22:07:00,5.78852,5.78857,5.7876,5.7876,9000000.0
2006-08-04 22:08:00,5.78746,5.78902,5.78746,5.78845,18000000.0
2006-08-04 22:09:00,5.7878,5.78894,5.78763,5.78848,11000000.0
2006-08-04 22:10:00,5.78828,5.78879,5.78786,5.78865,7000000.0
2006-08-04 22:11:00,5.78883,5.7893,5.78883,5.78886,8000000.0
2006-08-04 22:12:00,5.78809,5.78809,5.78741,5.78749,16000000.0
2006-08-04 22:13:00,5.78816,5.78948,5.78799,5.78859,24000000.0
2006-08-04 22:14:00,5.7884,5.7884,5.78768,5.78768,9000000.0
2006-08-04 22:15:00,5.7877,5.78922,5.78764,5.78922,10000000.0
2006-08-04 22:16:00,5.78921,5.78921,5.78802,5.78885,13000000.0
2006-08-04 22:17:00,5.78762,5.78853,5.78738,5.78831,20000000.0
2006-08-04 22:18:00,5.78869,5.78938,5.78782,5.78782,11000000.0
2006-08-04 22:19:00,5.78798,5.78885,5.78798,5.78826,15000000.0
2006-08-04 22:20:00,5.78832,5.78914,5.7882,5.78855,16000000.0
2006-08-04 22:21:00,5.78789,5.78845,5.78701,5.78754,12000000.0
2006-08-04 22:22:00,5.78671,5.78833,5.78656,5.78705,14000000.0
2006-08-04 22:23:00,5.78834,5.78834,5.78712,5.78712,11000000.0
2006-08-04 22:24:00,5.78723,5.78739,5.78663,5.78663,16000000.0
2006-08-04 22:25:00,5.78652,5.788,5.78652,5.788,14000000.0
2006-08-04 22:26:00,5.78816,5.78816,5.78663,5.78663,10000000.0
2006-08-04 22:27:00,5.7863,5.78715,5.78608,5.78708,14000000.0
2006-08-04 22:28:00,5.78738,5.7883,5.7862,5.78668,12000000.0
2006-08-04 22:29:00,5.78672,5.78812,5.78672,5.78713,13000000.0
2006-08-04 22:30:00,5.78748,5.78824,5.78671,5.78671,8000000.0
2006-08-04 22:31:00,5.78742,5.78742,5.78635,5.78635,11000000.0
2006-08-04 22:32:00,5.78653,5.78757,5.78653,5.78712,20000000.0
2006-08-04 22:33:00,5.78764,5.78764,5.78647,5.78647,11000000.0
2006-08-04 22:34:00,5.78602,5.78629,5.78597,5.78629,10000000.0
2006-08-04 22:35:00,5.78644,5.78782,5.78644,5.78742,13000000.0
2006-08-04 22:36:00,5.78738,5.78738,5.7868,5.7868,9000000.0
2006-08-04 22:37:00,5.78674,5.78801,5.78674,5.78716,13000000.0
2006-08-04 22:38:00,5.78718,5.78861,5.78718,5.7875,9000000.0
2006-08-04 22:39:00,5.78711,5.78835,5.78711,5.78742,12000000.0
2006-08-04 22:40:00,5.78738,5.78786,5.78712,5.78712,9000000.0
2006-08-04 22:41:00,5.78742,5.78932,5.78742,5.78906,14000000.0
2006-08-04 22:42:00,5.78886,5.78899,5.78785,5.78826,13000000.0
2006-08-04 22:43:00,5.78823,5.78885,5.78754,5.78807,12000000.0
2006-08-04 22:44:00,5.78787,5.78849,5.78753,5.78753,15000000.0
2006-08-04 22:45:00,5.78685,5.78708,5.78683,5.78704,13000000.0
2006-08-04 22:46:00,5.78768,5.78884,5.78768,5.78837,14000000.0
2006-08-04 22:47:00,5.7893,5.7893,5.78801,5.78812,15000000.0
2006-08-04 22:48:00,5.78828,5.78856,5.78721,5.78812,13000000.0
2006-08-04 22:49:00,5.7885,5.78875,5.78771,5.78816,13000000.0
2006-08-04 22:50:00,5.78839,5.78839,5.78725,5.78728,15000000.0
2006-08-04 22:51:00,5.78723,5.78821,5.78716,5.78821,14000000.0
2006-08-04 22:52:00,5.78838,5.78871,5.78737,5.78737,9000000.0
2006-08-04 22:53:00,5.78757,5.78974,5.7875,5.78974,15000000.0
2006-08-04 22:54:00,5.78845,5.78905,5.78735,5.78735,17000000.0
2006-08-04 22:55:00,5.7875,5.78883,5.78735,5.78735,16000000.0
2006-08-04 22:56:00,5.78748,5.78803,5.78685,5.78685,13000000.0
2006-08-04 22:57:00,5.78763,5.78927,5.78763,5.78927,8000000.0
2006-08-04 22:58:00,5.78943,5.78971,5.78909,5.78946,8000000.0
2006-08-04 22:59:00,5.79031,5.79031,5.78932,5.79022,19000000.0
2006-08-07 02:00:00,5.78286,5.78313,5.7828,5.78306,16000000.0
2006-08-07 02:01:00,5.78336,5.78391,5.78291,5.78337,21000000.0
2006-08-07 02:02:00,5.78327,5.7855,5.78313,5.7855,10000000.0
2006-08-07 02:03:00,5.78541,5.78595,5.78469,5.78595,8000000.0
2006-08-07 02:04:00,5.78499,5.78544,5.78323,5.78334,14000000.0
2006-08-07 02:05:00,5.78435,5.78541,5.78407,5.78468,14000000.0
2006-08-07 02:06:00,5.78543,5.78688,5.7852,5.78684,15000000.0
2006-08-07 02:07:00,5.78518,5.78655,5.78508,5.7859,10000000.0
2006-08-07 02:08:00,5.78558,5.78635,5.78465,5.78503,16000000.0
2006-08-07 02:09:00,5.78597,5.78667,5.78514,5.78526,18000000.0
2006-08-07 02:10:00,5.78597,5.78682,5.78479,5.78624,16000000.0
2006-08-07 02:11:00,5.78617,5.78711,5.78548,5.78657,14000000.0
2006-08-07 02:12:00,5.78586,5.78639,5.78517,5.78554,10000000.0
2006-08-07 02:13:00,5.78615,5.78715,5.78575,5.78625,15000000.0
2006-08-07 02:14:00,5.7862,5.78703,5.78571,5.78606,19000000.0
2006-08-07 02:15:00,5.78681,5.78767,5.78633,5.7867,12000000.0
2006-08-07 02:16:00,5.78668,5.78734,5.78572,5.78639,18000000.0
2006-08-07 02:17:00,5.78659,5.78733,5.78613,5.78621,14000000.0
2006-08-07 02:18:00,5.78717,5.7881,5.78638,5.78705,12000000.0
2006-08-07 02:19:00,5.78675,5.78813,5.78675,5.78771,14000000.0
2006-08-07 02:20:00,5.78697,5.78748,5.78573,5.78579,13000000.0
2006-08-07 02:21:00,5.78696,5.78771,5.78602,5.78761,15000000.0
2006-08-07 02:22:00,5.78805,5.7885,5.78697,5.78821,13000000.0
2006-08-07 02:23:00,5.78752,5.78853,5.78704,5.78817,16000000.0
2006-08-07 02:24:00,5.78801,5.78882,5.7868,5.7877,17000000.0
2006-08-07 02:25:00,5.78764,5.78826,5.7867,5.78826,10000000.0
2006-08-07 02:26:00,5.78796,5.78803,5.78661,5.7873,13000000.0
2006-08-07 02:27:00,5.78755,5.78781,5.78655,5.78681,7000000.0
2006-08-07 02:28:00,5.78663,5.78722,5.78609,5.78672,9000000.0
2006-08-07 02:29:00,5.78759,5.78795,5.78651,5.7868,20000000.0
2006-08-07 02:30:00,5.78685,5.78749,5.7853,5.78749,11000000.0
2006-08-07 02:31:00,5.78653,5.78653,5.78478,5.78558,9000000.0
2006-08-07 02:32:00,5.7859,5.78619,5.78511,5.78516,13000000.0
2006-08-07 02:33:00,5.78608,5.78608,5.78485,5.78528,14000000.0
2006-08-07 02:34:00,5.78527,5.7867,5.78507,5.78655,17000000.0
2006-08-07 02:35:00,5.78663,5.78671,5.78551,5.78664,15000000.0
2006-08-07 02:36:00,5.78585,5.78695,5.78512,5.78621,14000000.0
2006-08-07 02:37:00,5.78579,5.78707,5.78512,5.7858,13000000.0
2006-08-07 02:38:00,5.78547,5.78626,5.78478,5.78521,14000000.0
2006-08-07 02:39:00,5.78527,5.7863,5.78527,5.78574,15000000.0
2006-08-07 02:40:00,5.78535,5.78627,5.78497,5.78616,12000000.0
2006-08-07 02:41:00,5.78597,5.78613,5.78473,5.78491,13000000.0
2006-08-07 02:42:00,5.78388,5.78464,5.78341,5.78341,16000000.0
2006-08-07 02:43:00,5.78337,5.78515,5.78337,5.78419,18000000.0
2006-08-07 02:44:00,5.78421,5.78528,5.78415,5.78475,10000000.0
2006-08-07 02:45:00,5.78513,5.78583,5.78413,5.78493,14000000.0
2006-08-07 02:46:00,5.78526,5.78546,5.78389,5.78389,18000000.0
2006-08-07 02:47:00,5.78467,5.78589,5.78467,5.78583,17000000.0
2006-08-07 02:48:00,5.78574,5.78602,5.78471,5.78584,7000000.0
2006-08-07 02:49:00,5.7847,5.78558,5.78436,5.78436,13000000.0
2006-08-07 02:50:00,5.78467,5.78545,5.78404,5.78481,14000000.0
2006-08-07 02:51:00,5.78493,5.78518,5.78488,5.78502,15000000.0
2006-08-07 02:52:00,5.78491,5.7853,5.78398,5.7853,15000000.0
2006-08-07 02:53:00,5.78555,5.78582,5.78401,5.78431,9000000.0
2006-08-07 02:54:00,5.78437,5.78639,5.78411,5.78639,13000000.0
2006-08-07 02:55:00,5.78578,5.7863,5.78478,5.7863,11000000.0
2006-08-07 02:56:00,5.78608,5.78608,5.78466,5.78466,18000000.0
2006-08-07 02:57:00,5.78445,5.78506,5.78369,5.78478,13000000.0
2006-08-07 02:58:00,5.78482,5.78531,5.78408,5.7844,9000000.0
2006-08-07 02:59:00,5.78437,5.78589,5.78437,5.78464,14000000.0
2006-08-07 03:00:00,5.78511,5.78566,5.78443,5.785,11000000.0
2006-08-07 03:01:00,5.78432,5.78553,5.78382,5.78492,11000000.0
2006-08-07 03:02:00,5.78446,5.78531,5.78414,5.78482,11000000.0
2006-08-07 03:03:00,5.78493,5.78528,5.78431,5.78475,23000000.0
2006-08-07 03:04:00,5.78458,5.78488,5.78458,5.78465,11000000.0
2006-08-07 03:05:00,5.78459,5.78483,5.78454,5.78478,17000000.0
2006-08-07 03:06:00,5.7848,5.7848,5.7845,5.78479,9000000.0
2006-08-07 03:07:00,5.78472,5.78483,5.78449,5.78449,15000000.0
2006-08-07 03:08:00,5.78609,5.78609,5.78496,5.78517,12000000.0
2006-08-07 03:09:00,5.78471,5.78493,5.78469,5.78493,15000000.0
2006-08-07 03:10:00,5.7852,5.78632,5.78457,5.78486,19000000.0
2006-08-07 03:11:00,5.78596,5.78596,5.78458,5.78521,15000000.0
2006-08-07 03:12:00,5.78525,5.78547,5.78519,5.78545,18000000.0
2006-08-07 03:13:00,5.78532,5.78644,5.7849,5.78591,18000000.0
2006-08-07 03:14:00,5.78549,5.78573,5.78476,5.78534,10000000.0
2006-08-07 03:15:00,5.78544,5.78565,5.78537,5.78542,7000000.0
2006-08-07 03:16:00,5.78507,5.78537,5.78423,5.78537,8000000.0
2006-08-07 03:17:00,5.78543,5.78565,5.78385,5.7846,10000000.0
2006-08-07 03:18:00,5.78413,5.78476,5.7833,5.78423,15000000.0
2006-08-07 03:19:00,5.78481,5.78528,5.78394,5.78467,10000000.0
2006-08-07 03:20:00,5.78467,5.78577,5.78431,5.78483,16000000.0
2006-08-07 03:21:00,5.78442,5.78462,5.78434,5.78455,11000000.0
2006-08-07 03:22:00,5.78451,5.78456,5.78424,5.78424,10000000.0
2006-08-07 03:23:00,5.78446,5.78601,5.78446,5.78467,12000000.0
2006-08-07 03:24:00,5.78667,5.78671,5.78539,5.78545,13000000.0
2006-08-07 03:25:00,5.78465,5.78542,5.78413,5.78508,11000000.0
2006-08-07 03:26:00,5.78551,5.78601,5.78406,5.78524,13000000.0
2006-08-07 03:27:00,5.78622,5.78622,5.78446,5.78564,14000000.0
2006-08-07 03:28:00,5.78549,5.78604,5.78462,5.78513,18000000.0
2006-08-07 03:29:00,5.78536,5.786,5.78425,5.78502,15000000.0
2006-08-07 03:30:00,5.78499,5.78499,5.78452,5.78452,10000000.0
2006-08-07 03:31:00,5.78487,5.7862,5.78472,5.78594,13000000.0
2006-08-07 03:32:00,5.78513,5.78642,5.78455,5.78577,16000000.0
2006-08-07 03:33:00,5.78568,5.78592,5.78549,5.78571,13000000.0
2006-08-07 03:34:00,5.78543,5.7864,5.78477,5.78515,16000000.0
2006-08-07 03:35:00,5.787,5.78733,5.78583,5.78733,10000000.0
2006-08-07 03:36:00,5.78634,5.78781,5.78634,5.78714,11000000.0
2006-08-07 03:37:00,5.78666,5.78822,5.78631,5.7871,13000000.0
2006-08-07 03:38:00,5.78758,5.78781,5.78652,5.78732,13000000.0
2006-08-07 03:39:00,5.78751,5.78791,5.78682,5.78694,13000000.0
2006-08-07 03:40:00,5.78661,5.78695,5.78603,5.78661,12000000.0
2006-08-07 03:41:00,5.78621,5.78732,5.7856,5.7861,16000000.0
2006-08-07 03:42:00,5.78637,5.78718,5.78549,5.78568,21000000.0
2006-08-07 03:43:00,5.78551,5.78557,5.78527,5.78542,18000000.0
2006-08-07 03:44:00,5.78553,5.78655,5.78455,5.78594,15000000.0
2006-08-07 03:45:00,5.78526,5.78582,5.7848,5.78497,9000000.0
2006-08-07 03:46:00,5.78549,5.7857,5.78486,5.78564,8000000.0
2006-08-07 03:47:00,5.78491,5.78604,5.78438,5.78604,11000000.0
2006-08-07 03:48:00,5.7846,5.78558,5.78435,5.78546,9000000.0
2006-08-07 03:49:00,5.78582,5.78617,5.7845,5.78523,16000000.0
2006-08-07 03:50:00,5.78487,5.78609,5.78462,5.78512,19000000.0
2006-08-07 03:51:00,5.78483,5.78579,5.78478,5.78579,9000000.0
2006-08-07 03:52:00,5.78454,5.78526,5.78394,5.78516,19000000.0
2006-08-07 03:53:00,5.78518,5.78552,5.78495,5.78505,10000000.0
2006-08-07 03:54:00,5.78376,5.78565,5.78376,5.78463,17000000.0
2006-08-07 03:55:00,5.78464,5.78549,5.78368,5.78446,16000000.0
2006-08-07 03:56:00,5.78419,5.78441,5.78414,5.78414,7000000.0
2006-08-07 03:57:00,5.78442,5.78551,5.78431,5.78489,11000000.0
2006-08-07 03:58:00,5.78409,5.78566,5.78409,5.78559,12000000.0
2006-08-07 03:59:00,5.78487,5.78546,5.78447,5.78461,17000000.0
2006-08-07 04:00:00,5.78464,5.78512,5.78365,5.78419,12000000.0
2006-08-07 04:01:00,5.78392,5.78417,5.7839,5.78409,16000000.0
2006-08-07 04:02:00,5.78393,5.78419,5.78387,5.78387,14000000.0
2006-08-07 04:03:00,5.78371,5.78404,5.78371,5.78387,12000000.0
2006-08-07 04:04:00,5.78392,5.7852,5.78392,5.78421,16000000.0
2006-08-07 04:05:00,5.78416,5.78472,5.7833,5.78413,13000000.0
2006-08-07 04:06:00,5.78482,5.78507,5.78312,5.78507,16000000.0
2006-08-07 04:07:00,5.78409,5.78433,5.78382,5.78382,13000000.0
2006-08-07 04:08:00,5.78396,5.78413,5.7839,5.784,14000000.0
2006-08-07 04:09:00,5.78396,5.78404,5.78381,5.78404,10000000.0
2006-08-07 04:10:00,5.78397,5.78501,5.78376,5.78421,12000000.0
2006-08-07 04:11:00,5.78428,5.78428,5.78394,5.78398,14000000.0
2006-08-07 04:12:00,5.78406,5.78496,5.78372,5.78436,19000000.0
2006-08-07 04:13:00,5.78444,5.78467,5.78433,5.78458,20000000.0
2006-08-07 04:14:00,5.78457,5.78468,5.78441,5.78443,12000000.0
2006-08-07 04:15:00,5.78443,5.78453,5.78437,5.78445,8000000.0
2006-08-07 04:16:00,5.78445,5.78459,5.78429,5.78429,13000000.0
2006-08-07 04:17:00,5.78445,5.78457,5.78425,5.78457,15000000.0
2006-08-07 04:18:00,5.78462,5.78541,5.78429,5.78486,9000000.0
2006-08-07 04:19:00,5.78478,5.78478,5.78436,5.78458,12000000.0
2006-08-07 04:20:00,5.78452,5.78465,5.7844,5.78445,9000000.0
2006-08-07 04:21:00,5.78448,5.78454,5.78427,5.78428,17000000.0
2006-08-07 04:22:00,5.78454,5.78467,5.78439,5.78439,14000000.0
2006-08-07 04:23:00,5.78495,5.7854,5.78493,5.78504,10000000.0
2006-08-07 04:24:00,5.78519,5.78646,5.78474,5.78544,12000000.0
2006-08-07 04:25:00,5.78541,5.78565,5.78444,5.78452,10000000.0
2006-08-07 04:26:00,5.78433,5.7855,5.78416,5.78504,7000000.0
2006-08-07 04:27:00,5.78493,5.78567,5.78493,5.78562,15000000.0
2006-08-07 04:28:00,5.78566,5.78573,5.78439,5.7847,7000000.0
2006-08-07 04:29:00,5.78502,5.7851,5.78476,5.78504,14000000.0
2006-08-07 04:30:00,5.78556,5.78573,5.7846,5.7854,11000000.0
2006-08-07 04:31:00,5.7855,5.7855,5.78485,5.78485,15000000.0
2006-08-07 04:32:00,5.78522,5.7863,5.78519,5.7863,17000000.0
2006-08-07 04:33:00,5.78628,5.78628,5.78423,5.7851,14000000.0
2006-08-07 04:34:00,5.78474,5.78475,5.78451,5.78462,9000000.0
2006-08-07 04:35:00,5.78448,5.78516,5.78383,5.78443,12000000.0
2006-08-07 04:36:00,5.78446,5.78463,5.78435,5.78448,12000000.0
2006-08-07 04:37:00,5.78447,5.78462,5.78428,5.78428,12000000.0
2006-08-07 04:38:00,5.78513,5.78583,5.7844,5.7844,11000000.0
2006-08-07 04:39:00,5.78458,5.78548,5.78458,5.78505,17000000.0
2006-08-07 04:40:00,5.78475,5.78596,5.7845,5.78544,9000000.0
2006-08-07 04:41:00,5.78543,5.78555,5.78524,5.78524,10000000.0
2006-08-07 04:42:00,5.78555,5.78599,5.78487,5.78488,8000000.0
2006-08-07 04:43:00,5.78483,5.78508,5.78475,5.785,18000000.0
2006-08-07 04:44:00,5.78473,5.78508,5.78472,5.78508,9000000.0
2006-08-07 04:45:00,5.78508,5.78508,5.78474,5.78499,9000000.0
2006-08-07 04:46:00,5.78512,5.78512,5.78484,5.78498,16000000.0
2006-08-07 04:47:00,5.78507,5.78511,5.78484,5.78492,12000000.0
2006-08-07 04:48:00,5.78571,5.78655,5.78505,5.78557,10000000.0
2006-08-07 04:49:00,5.78666,5.78712,5.78593,5.78593,16000000.0
2006-08-07 04:50:00,5.78584,5.78628,5.78431,5.7857,16000000.0
2006-08-07 04:51:00,5.78614,5.78705,5.78599,5.78636,20000000.0
2006-08-07 04:52:00,5.78616,5.78711,5.78547,5.78608,13000000.0
2006-08-07 04:53:00,5.7866,5.78686,5.78504,5.78576,11000000.0
2006-08-07 04:54:00,5.78637,5.78731,5.78625,5.78656,11000000.0
2006-08-07 04:55:00,5.78631,5.78758,5.78631,5.7867,12000000.0
2006-08-07 04:56:00,5.7863,5.78724,5.78625,5.78691,16000000.0
2006-08-07 04:57:00,5.78664,5.78771,5.78615,5.78771,7000000.0
2006-08-07 04:58:00,5.78751,5.78764,5.78635,5.78744,13000000.0
2006-08-07 04:59:00,5.78746,5.78828,5.78712,5.78827,17000000.0
2006-08-07 05:00:00,5.78738,5.78797,5.7868,5.7868,10000000.0
2006-08-07 05:01:00,5.787,5.7872,5.78626,5.7863,13000000.0
2006-08-07 05:02:00,5.78639,5.7877,5.78639,5.78664,18000000.0
2006-08-07 05:03:00,5.7864,5.78737,5.7864,5.78682,9000000.0
2006-08-07 05:04:00,5.78691,5.78744,5.7866,5.78681,12000000.0
2006-08-07 05:05:00,5.78741,5.78801,5.78639,5.78639,10000000.0
2006-08-07 05:06:00,5.78614,5.78848,5.78614,5.78774,20000000.0
2006-08-07 05:07:00,5.78762,5.78799,5.78671,5.78671,10000000.0
2006-08-07 05:08:00,5.78608,5.78805,5.78608,5.78689,17000000.0
2006-08-07 05:09:00,5.78682,5.78682,5.78653,5.78673,15000000.0
2006-08-07 05:10:00,5.78719,5.78815,5.78716,5.78815,10000000.0
2006-08-07 05:11:00,5.78842,5.78845,5.78816,5.78816,16000000.0
2006-08-07 05:12:00,5.78832,5.78851,5.78827,5.78827,7000000.0
2006-08-07 05:13:00,5.7884,5.78856,5.78824,5.78831,12000000.0
2006-08-07 05:14:00,5.78834,5.78859,5.78834,5.78843,14000000.0
2006-08-07 05:15:00,5.78836,5.78852,5.78825,5.78843,16000000.0
2006-08-07 05:16:00,5.78835,5.78855,5.78814,5.78855,15000000.0
2006-08-07 05:17:00,5.78786,5.788,5.78707,5.78714,10000000.0
2006-08-07 05:18:00,5.78699,5.78738,5.78605,5.78681,13000000.0
2006-08-07 05:19:00,5.78639,5.78665,5.78537,5.78589,13000000.0
2006-08-07 05:20:00,5.78602,5.78649,5.7853,5.78643,20000000.0
2006-08-07 05:21:00,5.78542,5.78586,5.78463,5.78463,9000000.0
2006-08-07 05:22:00,5.78467,5.7859,5.78435,5.78523,17000000.0
2006-08-07 05:23:00,5.78576,5.78591,5.78522,5.78528,14000000.0
2006-08-07 05:24:00,5.78511,5.78599,5.78409,5.78428,19000000.0
2006-08-07 05:25:00,5.78478,5.78572,5.78431,5.78535,13000000.0
2006-08-07 05:26:00,5.78517,5.7854,5.78514,5.78515,13000000.0
2006-08-07 05:27:00,5.78528,5.78535,5.78509,5.78515,13000000.0
2006-08-07 05:28:00,5.78523,5.7864,5.78473,5.78543,10000000.0
2006-08-07 05:29:00,5.78494,5.78497,5.7847,5.78487,17000000.0
2006-08-07 05:30:00,5.78503,5.78582,5.7847,5.78491,21000000.0
2006-08-07 05:31:00,5.78578,5.78617,5.78458,5.78519,13000000.0
2006-08-07 05:32:00,5.78585,5.78669,5.78585,5.78613,16000000.0
2006-08-07 05:33:00,5.78559,5.78581,5.78548,5.78577,13000000.0
2006-08-07 05:34:00,5.78559,5.78646,5.78523,5.7856,13000000.0
2006-08-07 05:35:00,5.78574,5.78612,5.78496,5.78496,14000000.0
2006-08-07 05:36:00,5.78486,5.78582,5.78478,5.78508,18000000.0
2006-08-07 05:37:00,5.78503,5.786,5.78497,5.78544,12000000.0
2006-08-07 05:38:00,5.78546,5.78667,5.78544,5.78563,13000000.0
2006-08-07 05:39:00,5.78506,5.78646,5.78506,5.78545,21000000.0
2006-08-07 05:40:00,5.78554,5.78671,5.78541,5.78624,14000000.0
2006-08-07 05:41:00,5.78464,5.78614,5.78464,5.78611,13000000.0
2006-08-07 05:42:00,5.78612,5.78612,5.786,5.78601,8000000.0
2006-08-07 05:43:00,5.78649,5.78729,5.78649,5.78729,13000000.0
2006-08-07 05:44:00,5.78737,5.78744,5.78717,5.78717,13000000.0
2006-08-07 05:45:00,5.78686,5.78686,5.7858,5.78674,24000000.0
2006-08-07 05:46:00,5.78598,5.78722,5.78551,5.78551,14000000.0
2006-08-07 05:47:00,5.78539,5.78542,5.78509,5.78542,11000000.0
2006-08-07 05:48:00,5.78534,5.78541,5.78511,5.78541,18000000.0
2006-08-07 05:49:00,5.78564,5.78778,5.78564,5.78678,10000000.0
2006-08-07 05:50:00,5.78733,5.78762,5.78667,5.78731,10000000.0
2006-08-07 05:51:00,5.78756,5.78808,5.78717,5.78744,11000000.0
2006-08-07 05:52:00,5.78711,5.78833,5.78628,5.78833,19000000.0
2006-08-07 05:53:00,5.78746,5.78829,5.78679,5.78829,15000000.0
2006-08-07 05:54:00,5.788,5.78805,5.78706,5.78706,7000000.0
2006-08-07 05:55:00,5.78729,5.78836,5.78656,5.78788,12000000.0
2006-08-07 05:56:00,5.7877,5.78776,5.78747,5.78771,16000000.0
2006-08-07 05:57:00,5.78777,5.78777,5.78747,5.78757,11000000.0
2006-08-07 05:58:00,5.78751,5.78783,5.78745,5.78755,22000000.0
2006-08-07 05:59:00,5.78789,5.78862,5.78789,5.7884,9000000.0
2006-08-07 06:00:00,5.78815,5.78826,5.78647,5.78702,17000000.0
2006-08-07 06:01:00,5.78735,5.78785,5.7865,5.78697,18000000.0
2006-08-07 06:02:00,5.78728,5.7874,5.78711,5.78721,18000000.0
2006-08-07 06:03:00,5.7871,5.78741,5.7871,5.78736,16000000.0
2006-08-07 06:04:00,5.78779,5.78818,5.78732,5.78762,8000000.0
2006-08-07 06:05:00,5.78716,5.78811,5.78698,5.7877,10000000.0
2006-08-07 06:06:00,5.78682,5.78798,5.78633,5.78757,27000000.0
2006-08-07 06:07:00,5.78737,5.7877,5.78731,5.78763,17000000.0
2006-08-07 06:08:00,5.78782,5.78782,5.78751,5.78755,14000000.0
2006-08-07 06:09:00,5.78793,5.78925,5.78793,5.78925,13000000.0
2006-08-07 06:10:00,5.78843,5.78894,5.7874,5.78795,14000000.0
2006-08-07 06:11:00,5.78765,5.78872,5.78704,5.78826,16000000.0
2006-08-07 06:12:00,5.78866,5.78933,5.78774,5.7885,17000000.0
2006-08-07 06:13:00,5.78804,5.7893,5.78757,5.78806,14000000.0
2006-08-07 06:14:00,5.78924,5.78935,5.78794,5.78812,12000000.0
2006-08-07 06:15:00,5.78972,5.78982,5.78769,5.78848,13000000.0
2006-08-07 06:16:00,5.78907,5.78907,5.78812,5.78826,14000000.0
2006-08-07 06:17:00,5.78859,5.78984,5.78859,5.78875,11000000.0
2006-08-07 06:18:00,5.78921,5.78974,5.78795,5.78843,12000000.0
2006-08-07 06:19:00,5.78796,5.78934,5.78796,5.78917,19000000.0
2006-08-07 06:20:00,5.78844,5.7893,5.78823,5.7889,11000000.0
2006-08-07 06:21:00,5.78993,5.79006,5.78909,5.78909,9000000.0
2006-08-07 06:22:00,5.78873,5.78992,5.78854,5.7886,22000000.0
2006-08-07 06:23:00,5.78882,5.78976,5.78867,5.78867,18000000.0
2006-08-07 06:24:00,5.78812,5.78925,5.78773,5.78869,8000000.0
2006-08-07 06:25:00,5.78874,5.78937,5.7886,5.78869,9000000.0
2006-08-07 06:26:00,5.78886,5.78963,5.78841,5.78841,13000000.0
2006-08-07 06:27:00,5.78877,5.78997,5.78876,5.78883,15000000.0
2006-08-07 06:28:00,5.78855,5.78861,5.78836,5.78849,18000000.0
2006-08-07 06:29:00,5.7883,5.78918,5.78744,5.78811,16000000.0
2006-08-07 06:30:00,5.78792,5.78862,5.78749,5.78828,10000000.0
2006-08-07 06:31:00,5.78813,5.78886,5.78726,5.78726,13000000.0
2006-08-07 06:32:00,5.7871,5.78717,5.78697,5.78717,10000000.0
2006-08-07 06:33:00,5.78715,5.78718,5.78691,5.78708,10000000.0
2006-08-07 06:34:00,5.78723,5.7887,5.78692,5.78782,15000000.0
2006-08-07 06:35:00,5.78757,5.78872,5.7869,5.7875,13000000.0
2006-08-07 06:36:00,5.78788,5.78856,5.78741,5.78796,23000000.0
2006-08-07 06:37:00,5.78769,5.78854,5.78741,5.78783,11000000.0
2006-08-07 06:38:00,5.7875,5.78861,5.78729,5.78808,17000000.0
2006-08-07 06:39:00,5.78739,5.78868,5.787,5.78781,8000000.0
2006-08-07 06:40:00,5.78745,5.78778,5.78663,5.78759,15000000.0
2006-08-07 06:41:00,5.78795,5.78822,5.78696,5.78696,15000000.0
2006-08-07 06:42:00,5.78695,5.7875,5.78625,5.78694,16000000.0
2006-08-07 06:43:00,5.78655,5.78685,5.78655,5.78663,12000000.0
2006-08-07 06:44:00,5.78685,5.78686,5.78665,5.78686,13000000.0
2006-08-07 06:45:00,5.78682,5.78806,5.78682,5.78733,14000000.0
2006-08-07 06:46:00,5.78753,5.78862,5.78739,5.78756,12000000.0
2006-08-07 06:47:00,5.78742,5.78778,5.78666,5.78756,11000000.0
2006-08-07 06:48:00,5.78773,5.78779,5.78747,5.78772,15000000.0
2006-08-07 06:49:00,5.78717,5.7885,5.78671,5.78742,17000000.0
2006-08-07 06:50:00,5.78729,5.78868,5.7871,5.7871,13000000.0
2006-08-07 06:51:00,5.78709,5.78725,5.78702,5.78704,8000000.0
2006-08-07 06:52:00,5.78717,5.78851,5.78604,5.78658,14000000.0
2006-08-07 06:53:00,5.7876,5.78856,5.78669,5.78669,13000000.0
2006-08-07 06:54:00,5.78644,5.78701,5.78605,5.78682,8000000.0
2006-08-07 06:55:00,5.78705,5.7879,5.78697,5.78722,10000000.0
2006-08-07 06:56:00,5.78686,5.78708,5.78682,5.78698,11000000.0
2006-08-07 06:57:00,5.787,5.78786,5.786,5.78772,17000000.0
2006-08-07 06:58:00,5.78833,5.78833,5.78682,5.78703,12000000.0
2006-08-07 06:59:00,5.7869,5.7881,5.7869,5.78716,14000000.0
2006-08-07 07:00:00,5.78657,5.78679,5.78541,5.78552,11000000.0
2006-08-07 07:01:00,5.78587,5.78691,5.78587,5.78642,10000000.0
2006-08-07 07:02:00,5.7868,5.78691,5.78545,5.78554,14000000.0
2006-08-07 07:03:00,5.78524,5.78533,5.78521,5.78523,7000000.0
2006-08-07 07:04:00,5.78535,5.78546,5.78513,5.78535,16000000.0
2006-08-07 07:05:00,5.78535,5.78687,5.78535,5.78641,15000000.0
2006-08-07 07:06:00,5.78585,5.78652,5.78559,5.78649,16000000.0
2006-08-07 07:07:00,5.78674,5.78688,5.78437,5.7844,12000000.0
2006-08-07 07:08:00,5.78629,5.78654,5.78515,5.78623,8000000.0
2006-08-07 07:09:00,5.78633,5.78633,5.78509,5.78509,8000000.0
2006-08-07 07:10:00,5.78561,5.78704,5.78561,5.78704,16000000.0
2006-08-07 07:11:00,5.78653,5.78653,5.78508,5.78508,17000000.0
2006-08-07 07:12:00,5.78482,5.78665,5.78482,5.78594,20000000.0
2006-08-07 07:13:00,5.78644,5.78702,5.78569,5.78674,18000000.0
2006-08-07 07:14:00,5.78672,5.78697,5.78579,5.78641,11000000.0
2006-08-07 07:15:00,5.785,5.7876,5.785,5.78557,18000000.0
2006-08-07 07:16:00,5.78672,5.78702,5.78564,5.78677,18000000.0
2006-08-07 07:17:00,5.78644,5.78799,5.78562,5.78632,12000000.0
2006-08-07 07:18:00,5.78706,5.78751,5.78627,5.78695,18000000.0
2006-08-07 07:19:00,5.78678,5.78699,5.78591,5.78636,14000000.0
2006-08-07 07:20:00,5.78662,5.78755,5.78602,5.78664,18000000.0
2006-08-07 07:21:00,5.78697,5.78829,5.78697,5.78752,13000000.0
2006-08-07 07:22:00,5.78787,5.78923,5.78787,5.78843,14000000.0
2006-08-07 07:23:00,5.78802,5.78865,5.78716,5.78801,15000000.0
2006-08-07 07:24:00,5.78833,5.78862,5.78684,5.78748,16000000.0
2006-08-07 07:25:00,5.78755,5.7884,5.787,5.78815,15000000.0
2006-08-07 07:26:00,5.78847,5.78847,5.78728,5.78763,13000000.0
2006-08-07 07:27:00,5.78725,5.78781,5.786,5.78694,12000000.0
2006-08-07 07:28:00,5.78697,5.788,5.78634,5.78639,22000000.0
2006-08-07 07:29:00,5.7868,5.78706,5.78558,5.78665,16000000.0
2006-08-07 07:30:00,5.78577,5.78725,5.78573,5.78573,14000000.0
2006-08-07 07:31:00,5.78577,5.78744,5.78577,5.7867,13000000.0
2006-08-07 07:32:00,5.78663,5.78825,5.78654,5.78825,9000000.0
2006-08-07 07:33:00,5.78694,5.78707,5.78671,5.7868,7000000.0
2006-08-07 07:34:00,5.78677,5.78755,5.78663,5.78664,18000000.0
2006-08-07 07:35:00,5.78691,5.78784,5.78679,5.78771,9000000.0
2006-08-07 07:36:00,5.78718,5.78744,5.78546,5.78569,13000000.0
2006-08-07 07:37:00,5.78638,5.78686,5.7859,5.7859,11000000.0
2006-08-07 07:38:00,5.78559,5.78692,5.78559,5.7865,11000000.0
2006-08-07 07:39:00,5.78695,5.7871,5.78561,5.78617,19000000.0
2006-08-07 07:40:00,5.78558,5.78652,5.78543,5.78549,11000000.0
2006-08-07 07:41:00,5.78562,5.78582,5.78537,5.78537,7000000.0
2006-08-07 07:42:00,5.78544,5.78705,5.78526,5.78608,13000000.0
2006-08-07 07:43:00,5.7853,5.7853,5.78187,5.78441,14000000.0
2006-08-07 07:44:00,5.78648,5.78712,5.78524,5.78524,10000000.0
2006-08-07 07:45:00,5.78517,5.7863,5.78517,5.78587,8000000.0
2006-08-07 07:46:00,5.78556,5.78688,5.78556,5.78676,13000000.0
2006-08-07 07:47:00,5.78665,5.7869,5.7852,5.78628,15000000.0
2006-08-07 07:48:00,5.78698,5.78717,5.78514,5.78636,13000000.0
2006-08-07 07:49:00,5.78699,5.7871,5.78689,5.78706,10000000.0
2006-08-07 07:50:00,5.7869,5.78747,5.7855,5.78578,17000000.0
2006-08-07 07:51:00,5.78747,5.78747,5.78556,5.78556,16000000.0
2006-08-07 07:52:00,5.78574,5.78728,5.78574,5.78707,13000000.0
2006-08-07 07:53:00,5.78702,5.78702,5.78516,5.78527,10000000.0
2006-08-07 07:54:00,5.78568,5.78687,5.78539,5.7864,11000000.0
2006-08-07 07:55:00,5.78605,5.78695,5.78562,5.78575,12000000.0
2006-08-07 07:56:00,5.7859,5.78707,5.7859,5.78621,13000000.0
2006-08-07 07:57:00,5.78746,5.78764,5.78654,5.78678,8000000.0
2006-08-07 07:58:00,5.78707,5.78748,5.78623,5.78661,14000000.0
2006-08-07 07:59:00,5.78592,5.78723,5.78592,5.78698,15000000.0
2006-08-07 08:00:00,5.78715,5.7876,5.78687,5.7876,10000000.0
2006-08-07 08:01:00,5.78745,5.78745,5.78669,5.787,13000000.0
2006-08-07 08:02:00,5.78682,5.78704,5.78551,5.78679,14000000.0
2006-08-07 08:03:00,5.78712,5.78723,5.78559,5.78627,12000000.0
2006-08-07 08:04:00,5.78657,5.78813,5.78648,5.78813,16000000.0
2006-08-07 08:05:00,5.78821,5.78832,5.78621,5.78832,14000000.0
2006-08-07 08:06:00,5.78838,5.78858,5.78737,5.78845,19000000.0
2006-08-07 08:07:00,5.78836,5.78845,5.78734,5.78772,19000000.0
2006-08-07 08:08:00,5.78844,5.78856,5.78747,5.78837,11000000.0
2006-08-07 08:09:00,5.7887,5.7887,5.78704,5.78704,10000000.0
2006-08-07 08:10:00,5.78661,5.7881,5.78643,5.7881,16000000.0
2006-08-07 08:11:00,5.78778,5.7879,5.78669,5.78669,9000000.0
2006-08-07 08:12:00,5.78697,5.78804,5.78697,5.78765,10000000.0
2006-08-07 08:13:00,5.78682,5.78782,5.78661,5.78688,11000000.0
2006-08-07 08:14:00,5.78784,5.78793,5.7858,5.7858,12000000.0
2006-08-07 08:15:00,5.786,5.78734,5.78566,5.78702,15000000.0
2006-08-07 08:16:00,5.78648,5.78693,5.78527,5.78574,14000000.0
2006-08-07 08:17:00,5.78597,5.78657,5.7849,5.7849,10000000.0
2006-08-07 08:18:00,5.78511,5.78512,5.78403,5.78445,9000000.0
2006-08-07 08:19:00,5.78471,5.78496,5.7839,5.78408,11000000.0
2006-08-07 08:20:00,5.78396,5.78562,5.78381,5.78555,11000000.0
2006-08-07 08:21:00,5.78451,5.78546,5.78397,5.78527,20000000.0
2006-08-07 08:22:00,5.78582,5.78618,5.78474,5.78474,8000000.0
2006-08-07 08:23:00,5.78582,5.78632,5.78497,5.78609,12000000.0
2006-08-07 08:24:00,5.78649,5.78655,5.78443,5.78471,13000000.0
2006-08-07 08:25:00,5.78568,5.78608,5.78455,5.78494,12000000.0
2006-08-07 08:26:00,5.78539,5.78688,5.78502,5.78688,13000000.0
2006-08-07 08:27:00,5.78691,5.7877,5.7866,5.7877,11000000.0
2006-08-07 08:28:00,5.78713,5.78791,5.78646,5.78791,8000000.0
2006-08-07 08:29:00,5.78696,5.78696,5.78522,5.78563,12000000.0
2006-08-07 08:30:00,5.78581,5.78641,5.78498,5.78623,11000000.0
2006-08-07 08:31:00,5.78649,5.78682,5.78618,5.7862,10000000.0
2006-08-07 08:32:00,5.78588,5.7872,5.78588,5.78615,13000000.0
2006-08-07 08:33:00,5.78514,5.78609,5.78466,5.78508,11000000.0
2006-08-07 08:34:00,5.78587,5.78587,5.78438,5.78486,17000000.0
2006-08-07 08:35:00,5.78524,5.78624,5.78495,5.78624,11000000.0
2006-08-07 08:36:00,5.78572,5.78678,5.78523,5.78678,10000000.0
2006-08-07 08:37:00,5.78676,5.78721,5.78613,5.78721,9000000.0
2006-08-07 08:38:00,5.78681,5.78829,5.78675,5.78805,18000000.0
2006-08-07 08:39:00,5.78878,5.78878,5.78793,5.78845,8000000.0
2006-08-07 08:40:00,5.78889,5.78889,5.787,5.78726,7000000.0
2006-08-07 08:41:00,5.78797,5.78857,5.78733,5.78809,16000000.0
2006-08-07 08:42:00,5.78739,5.78863,5.78734,5.78803,14000000.0
2006-08-07 08:43:00,5.78806,5.7885,5.78619,5.78619,12000000.0
2006-08-07 08:44:00,5.78614,5.78816,5.78614,5.78816,9000000.0
2006-08-07 08:45:00,5.78727,5.78781,5.78641,5.78781,18000000.0
2006-08-07 08:46:00,5.78679,5.78757,5.7864,5.78691,14000000.0
2006-08-07 08:47:00,5.78608,5.78798,5.78576,5.78621,18000000.0
2006-08-07 08:48:00,5.78749,5.78787,5.78668,5.78708,12000000.0
2006-08-07 08:49:00,5.78638,5.78715,5.78572,5.78622,14000000.0
2006-08-07 08:50:00,5.78599,5.78793,5.78591,5.78728,16000000.0
2006-08-07 08:51:00,5.78762,5.78816,5.78687,5.7877,21000000.0
2006-08-07 08:52:00,5.78735,5.78845,5.78691,5.78747,20000000.0
2006-08-07 08:53:00,5.78753,5.78863,5.78753,5.78806,7000000.0
2006-08-07 08:54:00,5.78786,5.78884,5.78705,5.78822,17000000.0
2006-08-07 08:55:00,5.78787,5.78867,5.78722,5.78863,12000000.0
2006-08-07 08:56:00,5.78959,5.7899,5.78885,5.7894,17000000.0
2006-08-07 08:57:00,5.79055,5.79168,5.7892,5.79168,16000000.0
2006-08-07 08:58:00,5.79151,5.79175,5.79031,5.79175,12000000.0
2006-08-07 08:59:00,5.79283,5.79338,5.79116,5.79157,13000000.0
2006-08-07 09:00:00,5.79369,5.79679,5.79369,5.79589,17000000.0
2006-08-07 09:01:00,5.79431,5.79522,5.79388,5.79487,13000000.0
2006-08-07 09:02:00,5.79415,5.79483,5.7935,5.79434,8000000.0
2006-08-07 09:03:00,5.7944,5.79473,5.79299,5.79428,16000000.0
2006-08-07 09:04:00,5.79356,5.79391,5.79283,5.79356,8000000.0
2006-08-07 09:05:00,5.79171,5.7943,5.79156,5.7943,11000000.0
2006-08-07 09:06:00,5.79304,5.79465,5.793,5.79357,10000000.0
2006-08-07 09:07:00,5.79389,5.79426,5.79314,5.79389,10000000.0
2006-08-07 09:08:00,5.79385,5.7959,5.79298,5.795,19000000.0
2006-08-07 09:09:00,5.79497,5.79526,5.79354,5.79425,16000000.0
2006-08-07 09:10:00,5.79378,5.79471,5.79362,5.79399,8000000.0
2006-08-07 09:11:00,5.79424,5.7946,5.79312,5.79348,11000000.0
2006-08-07 09:12:00,5.79344,5.79497,5.79292,5.79396,16000000.0
2006-08-07 09:13:00,5.79339,5.79507,5.79339,5.79387,15000000.0
2006-08-07 09:14:00,5.79359,5.79406,5.79235,5.79235,17000000.0
2006-08-07 09:15:00,5.79221,5.7948,5.79189,5.79395,12000000.0
2006-08-07 09:16:00,5.79456,5.79513,5.79355,5.79426,14000000.0
2006-08-07 09:17:00,5.79447,5.7952,5.79375,5.79497,14000000.0
2006-08-07 09:18:00,5.79415,5.79441,5.793,5.79338,18000000.0
2006-08-07 09:19:00,5.79286,5.7942,5.79279,5.79363,14000000.0
2006-08-07 09:20:00,5.79403,5.79523,5.79322,5.794,18000000.0
2006-08-07 09:21:00,5.7954,5.7954,5.79375,5.79473,17000000.0
2006-08-07 09:22:00,5.79565,5.79661,5.79392,5.79661,13000000.0
2006-08-07 09:23:00,5.79563,5.79664,5.79518,5.79645,12000000.0
2006-08-07 09:24:00,5.79588,5.79673,5.79431,5.79452,14000000.0
2006-08-07 09:25:00,5.79523,5.79532,5.79399,5.79465,9000000.0
2006-08-07 09:26:00,5.79462,5.79485,5.79411,5.7946,13000000.0
2006-08-07 09:27:00,5.79476,5.79536,5.79364,5.79367,13000000.0
2006-08-07 09:28:00,5.79434,5.79434,5.79286,5.79299,19000000.0
2006-08-07 09:29:00,5.79325,5.79454,5.79318,5.79451,14000000.0
2006-08-07 09:30:00,5.79422,5.79448,5.79362,5.79448,15000000.0
2006-08-07 09:31:00,5.79406,5.79465,5.79359,5.7941,11000000.0
2006-08-07 09:32:00,5.7934,5.79433,5.79255,5.79255,16000000.0
2006-08-07 09:33:00,5.79262,5.79383,5.79262,5.79383,9000000.0
2006-08-07 09:34:00,5.79411,5.79451,5.79336,5.79451,18000000.0
2006-08-07 09:35:00,5.79406,5.79437,5.79255,5.79437,14000000.0
2006-08-07 09:36:00,5.79311,5.79395,5.79311,5.79311,16000000.0
2006-08-07 09:37:00,5.79264,5.7942,5.79264,5.79291,20000000.0
2006-08-07 09:38:00,5.79352,5.79352,5.79197,5.79292,19000000.0
2006-08-07 09:39:00,5.79275,5.79286,5.79123,5.7921,16000000.0
2006-08-07 09:40:00,5.79196,5.79262,5.79061,5.7913,12000000.0
2006-08-07 09:41:00,5.79107,5.79114,5.7892,5.79087,18000000.0
2006-08-07 09:42:00,5.79021,5.79057,5.78937,5.79024,16000000.0
2006-08-07 09:43:00,5.78918,5.79002,5.78918,5.78946,15000000.0
2006-08-07 09:44:00,5.78819,5.7896,5.78819,5.78928,13000000.0
2006-08-07 09:45:00,5.78868,5.78949,5.7875,5.78888,13000000.0
2006-08-07 09:46:00,5.78911,5.79027,5.78809,5.79027,17000000.0
2006-08-07 09:47:00,5.78996,5.79004,5.78833,5.7896,13000000.0
2006-08-07 09:48:00,5.7891,5.79038,5.78884,5.78935,16000000.0
2006-08-07 09:49:00,5.78956,5.78974,5.78872,5.78964,17000000.0
2006-08-07 09:50:00,5.78793,5.78978,5.7876,5.78926,12000000.0
2006-08-07 09:51:00,5.78769,5.78931,5.78769,5.78931,16000000.0
2006-08-07 09:52:00,5.78807,5.78943,5.78807,5.78942,16000000.0
2006-08-07 09:53:00,5.78869,5.78929,5.788,5.78829,15000000.0
2006-08-07 09:54:00,5.78784,5.78939,5.78724,5.78743,15000000.0
2006-08-07 09:55:00,5.78798,5.78904,5.78717,5.78817,15000000.0
2006-08-07 09:56:00,5.78813,5.78946,5.7871,5.7871,17000000.0
2006-08-07 09:57:00,5.78734,5.78853,5.78673,5.78673,12000000.0
2006-08-07 09:58:00,5.78676,5.78798,5.78628,5.78791,14000000.0
2006-08-07 09:59:00,5.78786,5.78826,5.7865,5.78713,10000000.0
2006-08-07 10:00:00,5.78738,5.78817,5.78686,5.7875,11000000.0
2006-08-07 10:01:00,5.78716,5.7879,5.78689,5.78735,24000000.0
2006-08-07 10:02:00,5.78735,5.79007,5.78735,5.78951,14000000.0
2006-08-07 10:03:00,5.78982,5.79042,5.78832,5.79042,16000000.0
2006-08-07 10:04:00,5.78981,5.79081,5.78936,5.78957,10000000.0
2006-08-07 10:05:00,5.78944,5.79034,5.78915,5.79034,10000000.0
2006-08-07 10:06:00,5.79032,5.79084,5.7894,5.79002,9000000.0
2006-08-07 10:07:00,5.79071,5.79145,5.79015,5.79145,11000000.0
2006-08-07 10:08:00,5.79036,5.79139,5.78972,5.79139,9000000.0
2006-08-07 10:09:00,5.79072,5.79212,5.79035,5.79212,11000000.0
2006-08-07 10:10:00,5.7923,5.79248,5.79112,5.79134,15000000.0
2006-08-07 10:11:00,5.79173,5.79241,5.79083,5.79172,16000000.0
2006-08-07 10:12:00,5.79087,5.79213,5.79087,5.79145,19000000.0
2006-08-07 10:13:00,5.79184,5.79208,5.79132,5.7914,9000000.0
2006-08-07 10:14:00,5.79146,5.79203,5.79094,5.79198,11000000.0
2006-08-07 10:15:00,5.79215,5.79222,5.79058,5.79173,8000000.0
2006-08-07 10:16:00,5.79213,5.79226,5.79041,5.79226,17000000.0
2006-08-07 10:17:00,5.79157,5.79204,5.79104,5.79185,16000000.0
2006-08-07 10:18:00,5.79144,5.79272,5.79115,5.79253,16000000.0
2006-08-07 10:19:00,5.79299,5.79299,5.79201,5.79201,17000000.0
2006-08-07 10:20:00,5.79173,5.792,5.7917,5.79186,16000000.0
2006-08-07 10:21:00,5.79206,5.79237,5.79121,5.79121,7000000.0
2006-08-07 10:22:00,5.79237,5.79243,5.79113,5.79243,10000000.0
2006-08-07 10:23:00,5.7925,5.79267,5.79085,5.79267,14000000.0
2006-08-07 10:24:00,5.79246,5.79251,5.79129,5.79148,13000000.0
2006-08-07 10:25:00,5.79145,5.79233,5.79124,5.79202,12000000.0
2006-08-07 10:26:00,5.79165,5.79255,5.79104,5.79246,11000000.0
2006-08-07 10:27:00,5.79264,5.79264,5.79096,5.79131,13000000.0
2006-08-07 10:28:00,5.79173,5.7921,5.79045,5.79094,13000000.0
2006-08-07 10:29:00,5.79201,5.79204,5.79016,5.79114,11000000.0
2006-08-07 10:30:00,5.79188,5.79225,5.79123,5.79163,9000000.0
2006-08-07 10:31:00,5.79111,5.79194,5.79049,5.79171,16000000.0
2006-08-07 10:32:00,5.79154,5.79205,5.79131,5.79205,9000000.0
2006-08-07 10:33:00,5.79179,5.79203,5.78993,5.79024,12000000.0
2006-08-07 10:34:00,5.78983,5.79092,5.78934,5.79092,11000000.0
2006-08-07 10:35:00,5.79175,5.79222,5.79087,5.79121,17000000.0
2006-08-07 10:36:00,5.79148,5.79213,5.79084,5.79213,10000000.0
2006-08-07 10:37:00,5.79198,5.79305,5.79061,5.79258,15000000.0
2006-08-07 10:38:00,5.79171,5.79288,5.79085,5.79155,17000000.0
2006-08-07 10:39:00,5.79138,5.79207,5.79077,5.79207,13000000.0
2006-08-07 10:40:00,5.79188,5.79198,5.79113,5.79165,10000000.0
2006-08-07 10:41:00,5.7917,5.79297,5.79097,5.79097,15000000.0
2006-08-07 10:42:00,5.79139,5.79286,5.79139,5.79249,12000000.0
2006-08-07 10:43:00,5.79193,5.79309,5.79105,5.79213,13000000.0
2006-08-07 10:44:00,5.79267,5.793,5.79194,5.79275,12000000.0
2006-08-07 10:45:00,5.7924,5.79299,5.79147,5.79147,13000000.0
2006-08-07 10:46:00,5.79147,5.79257,5.79147,5.79257,13000000.0
2006-08-07 10:47:00,5.79161,5.79275,5.79126,5.79224,7000000.0
2006-08-07 10:48:00,5.7916,5.79264,5.79146,5.79198,12000000.0
2006-08-07 10:49:00,5.79323,5.79323,5.79113,5.79227,10000000.0
2006-08-07 10:50:00,5.79196,5.79254,5.7913,5.7923,14000000.0
2006-08-07 10:51:00,5.79224,5.79254,5.79146,5.7916,11000000.0
2006-08-07 10:52:00,5.79161,5.79179,5.79029,5.79074,20000000.0
2006-08-07 10:53:00,5.79107,5.79107,5.78981,5.78987,9000000.0
2006-08-07 10:54:00,5.79014,5.7906,5.78879,5.79007,18000000.0
2006-08-07 10:55:00,5.79019,5.79069,5.78966,5.79023,10000000.0
2006-08-07 10:56:00,5.78963,5.79072,5.78945,5.7905,11000000.0
2006-08-07 10:57:00,5.79012,5.79089,5.78887,5.78887,8000000.0
2006-08-07 10:58:00,5.78907,5.79,5.78899,5.78979,10000000.0
2006-08-07 10:59:00,5.78972,5.78984,5.78865,5.78893,10000000.0
2006-08-07 11:00:00,5.78901,5.7897,5.78845,5.7897,15000000.0
2006-08-07 11:01:00,5.7886,5.78957,5.78805,5.78907,12000000.0
2006-08-07 11:02:00,5.78896,5.78936,5.78822,5.78829,8000000.0
2006-08-07 11:03:00,5.78901,5.78921,5.78815,5.78921,11000000.0
2006-08-07 11:04:00,5.78854,5.78955,5.78845,5.78924,15000000.0
2006-08-07 11:05:00,5.78943,5.79004,5.78885,5.78994,17000000.0
2006-08-07 11:06:00,5.78952,5.79016,5.78829,5.78852,12000000.0
2006-08-07 11:07:00,5.78952,5.78997,5.78893,5.78975,11000000.0
2006-08-07 11:08:00,5.78956,5.79056,5.78892,5.78995,22000000.0
2006-08-07 11:09:00,5.7901,5.79052,5.7893,5.78943,9000000.0
2006-08-07 11:10:00,5.78815,5.78992,5.78809,5.78911,16000000.0
2006-08-07 11:11:00,5.78993,5.79013,5.78929,5.78962,7000000.0
2006-08-07 11:12:00,5.789,5.79061,5.78878,5.78982,15000000.0
2006-08-07 11:13:00,5.79032,5.79104,5.79027,5.79104,11000000.0
2006-08-07 11:14:00,5.79095,5.79235,5.79003,5.79235,18000000.0
2006-08-07 11:15:00,5.79221,5.79301,5.79153,5.79269,11000000.0
2006-08-07 11:16:00,5.79277,5.79422,5.79277,5.79372,13000000.0
2006-08-07 11:17:00,5.79339,5.79339,5.79143,5.79193,13000000.0
2006-08-07 11:18:00,5.79288,5.7934,5.79225,5.79316,9000000.0
2006-08-07 11:19:00,5.79302,5.7937,5.79154,5.79156,17000000.0
2006-08-07 11:20:00,5.79114,5.79286,5.79114,5.79185,14000000.0
2006-08-07 11:21:00,5.79164,5.79271,5.79157,5.79265,14000000.0
2006-08-07 11:22:00,5.79238,5.79256,5.79168,5.79256,22000000.0
2006-08-07 11:23:00,5.79241,5.79273,5.79193,5.79259,8000000.0
2006-08-07 11:24:00,5.79245,5.79245,5.79133,5.79152,18000000.0
2006-08-07 11:25:00,5.79114,5.79271,5.79114,5.79233,9000000.0
2006-08-07 11:26:00,5.79183,5.79263,5.79113,5.79225,15000000.0
2006-08-07 11:27:00,5.7908,5.7925,5.7908,5.79249,10000000.0
2006-08-07 11:28:00,5.79297,5.79308,5.79279,5.79305,13000000.0
2006-08-07 11:29:00,5.79279,5.79393,5.7916,5.79393,17000000.0
2006-08-07 11:30:00,5.7936,5.79363,5.79239,5.79276,13000000.0
2006-08-07 11:31:00,5.79315,5.79406,5.79315,5.79404,12000000.0
2006-08-07 11:32:00,5.79404,5.79445,5.79324,5.79345,20000000.0
2006-08-07 11:33:00,5.79354,5.79534,5.79354,5.79436,16000000.0
2006-08-07 11:34:00,5.79392,5.79436,5.79344,5.79431,13000000.0
2006-08-07 11:35:00,5.79476,5.79477,5.79372,5.79372,14000000.0
2006-08-07 11:36:00,5.79468,5.7948,5.79381,5.79433,11000000.0
2006-08-07 11:37:00,5.79425,5.79515,5.79365,5.79379,16000000.0
2006-08-07 11:38:00,5.79369,5.79502,5.79369,5.79483,8000000.0
2006-08-07 11:39:00,5.79537,5.79892,5.795,5.79892,11000000.0
2006-08-07 11:40:00,5.79881,5.79881,5.79669,5.79779,12000000.0
2006-08-07 11:41:00,5.79769,5.79769,5.79635,5.79645,10000000.0
2006-08-07 11:42:00,5.79735,5.79743,5.7958,5.79704,10000000.0
2006-08-07 11:43:00,5.79758,5.79789,5.79685,5.79717,17000000.0
2006-08-07 11:44:00,5.79814,5.79891,5.79725,5.79891,15000000.0
2006-08-07 11:45:00,5.79793,5.7987,5.79702,5.79816,16000000.0
2006-08-07 11:46:00,5.79828,5.79828,5.79722,5.79722,7000000.0
2006-08-07 11:47:00,5.79679,5.79812,5.79679,5.79764,16000000.0
2006-08-07 11:48:00,5.79833,5.79833,5.79724,5.79789,13000000.0
2006-08-07 11:49:00,5.79733,5.79834,5.797,5.79737,10000000.0
2006-08-07 11:50:00,5.79829,5.79843,5.79683,5.797,12000000.0
2006-08-07 11:51:00,5.79661,5.79804,5.79642,5.79784,14000000.0
2006-08-07 11:52:00,5.79766,5.79811,5.79646,5.79646,18000000.0
2006-08-07 11:53:00,5.79658,5.79758,5.79619,5.79675,16000000.0
2006-08-07 11:54:00,5.79673,5.79811,5.7967,5.79714,8000000.0
2006-08-07 11:55:00,5.7964,5.79744,5.7964,5.79744,8000000.0
2006-08-07 11:56:00,5.79771,5.79771,5.79656,5.79668,8000000.0
2006-08-07 11:57:00,5.79674,5.79693,5.79618,5.79682,11000000.0
2006-08-07 11:58:00,5.79725,5.79899,5.79725,5.79899,14000000.0
2006-08-07 11:59:00,5.79875,5.79875,5.79773,5.79873,11000000.0
2006-08-07 12:00:00,5.79714,5.79889,5.79688,5.79785,15000000.0
2006-08-07 12:01:00,5.79755,5.79801,5.7964,5.79785,13000000.0
2006-08-07 12:02:00,5.79822,5.79822,5.79643,5.79736,15000000.0
2006-08-07 12:03:00,5.79707,5.79813,5.79677,5.79756,11000000.0
2006-08-07 12:04:00,5.79813,5.79813,5.79659,5.79718,9000000.0
2006-08-07 12:05:00,5.79754,5.79757,5.79677,5.79677,9000000.0
2006-08-07 12:06:00,5.79642,5.79715,5.79609,5.79615,15000000.0
2006-08-07 12:07:00,5.79668,5.79788,5.79668,5.79763,11000000.0
2006-08-07 12:08:00,5.79753,5.79832,5.79689,5.79713,8000000.0
2006-08-07 12:09:00,5.79782,5.7982,5.79605,5.79709,18000000.0
2006-08-07 12:10:00,5.79691,5.79728,5.79564,5.79564,14000000.0
2006-08-07 12:11:00,5.79615,5.79725,5.79597,5.796,9000000.0
2006-08-07 12:12:00,5.7959,5.79621,5.79392,5.79453,18000000.0
2006-08-07 12:13:00,5.7948,5.7948,5.79334,5.794,12000000.0
2006-08-07 12:14:00,5.79352,5.79366,5.79282,5.79327,10000000.0
2006-08-07 12:15:00,5.79271,5.79341,5.79236,5.79334,8000000.0
2006-08-07 12:16:00,5.79381,5.79385,5.79219,5.79385,14000000.0
2006-08-07 12:17:00,5.79398,5.79398,5.79275,5.79342,13000000.0
2006-08-07 12:18:00,5.7925,5.79388,5.7925,5.79341,10000000.0
2006-08-07 12:19:00,5.79181,5.79329,5.79174,5.79298,11000000.0
2006-08-07 12:20:00,5.79327,5.79402,5.79264,5.7934,8000000.0
2006-08-07 12:21:00,5.7941,5.79429,5.79246,5.79396,20000000.0
2006-08-07 12:22:00,5.79362,5.79421,5.79253,5.79253,14000000.0
2006-08-07 12:23:00,5.79295,5.79403,5.79247,5.79333,11000000.0
2006-08-07 12:24:00,5.79324,5.79357,5.79231,5.79323,17000000.0
2006-08-07 12:25:00,5.79328,5.79488,5.79301,5.79486,12000000.0
2006-08-07 12:26:00,5.79472,5.79549,5.79463,5.79549,7000000.0
2006-08-07 12:27:00,5.79581,5.79611,5.79506,5.79564,7000000.0
2006-08-07 12:28:00,5.79585,5.79585,5.79418,5.79468,19000000.0
2006-08-07 12:29:00,5.7943,5.7945,5.79317,5.79416,12000000.0
2006-08-07 12:30:00,5.79406,5.79544,5.79372,5.79544,10000000.0
2006-08-07 12:31:00,5.79482,5.7951,5.79378,5.7951,12000000.0
2006-08-07 12:32:00,5.79529,5.79529,5.79405,5.79514,12000000.0
2006-08-07 12:33:00,5.79447,5.79547,5.79342,5.79342,15000000.0
2006-08-07 12:34:00,5.79355,5.79527,5.79355,5.79433,12000000.0
2006-08-07 12:35:00,5.79387,5.79393,5.79361,5.79371,12000000.0
2006-08-07 12:36:00,5.79396,5.79542,5.79396,5.79464,15000000.0
2006-08-07 12:37:00,5.79445,5.79517,5.79408,5.79517,8000000.0
2006-08-07 12:38:00,5.79487,5.79504,5.79327,5.7935,15000000.0
2006-08-07 12:39:00,5.79351,5.79485,5.79351,5.79433,14000000.0
2006-08-07 12:40:00,5.79413,5.79497,5.79345,5.79437,18000000.0
2006-08-07 12:41:00,5.79372,5.7938,5.79225,5.7931,11000000.0
2006-08-07 12:42:00,5.7933,5.79365,5.79256,5.79266,17000000.0
2006-08-07 12:43:00,5.79263,5.79293,5.79192,5.79192,11000000.0
2006-08-07 12:44:00,5.79071,5.7918,5.78978,5.79051,13000000.0
2006-08-07 12:45:00,5.79143,5.79149,5.79043,5.79051,10000000.0
2006-08-07 12:46:00,5.79118,5.79144,5.78966,5.79144,20000000.0
2006-08-07 12:47:00,5.79173,5.79218,5.79024,5.79193,10000000.0
2006-08-07 12:48:00,5.79152,5.79276,5.7914,5.79222,10000000.0
2006-08-07 12:49:00,5.79237,5.79313,5.79131,5.79176,15000000.0
2006-08-07 12:50:00,5.79129,5.79272,5.79109,5.7919,14000000.0
2006-08-07 12:51:00,5.79279,5.79368,5.7921,5.79349,14000000.0
2006-08-07 12:52:00,5.7939,5.7939,5.79205,5.79205,9000000.0
2006-08-07 12:53:00,5.79227,5.79374,5.79227,5.7936,9000000.0
2006-08-07 12:54:00,5.79276,5.79395,5.79276,5.79386,20000000.0
2006-08-07 12:55:00,5.79378,5.79378,5.79187,5.79338,12000000.0
2006-08-07 12:56:00,5.79138,5.79266,5.79138,5.79217,7000000.0
2006-08-07 12:57:00,5.79349,5.79349,5.79151,5.79259,13000000.0
2006-08-07 12:58:00,5.79121,5.79242,5.79091,5.79204,16000000.0
2006-08-07 12:59:00,5.7927,5.79293,5.79115,5.7923,14000000.0
2006-08-07 13:00:00,5.79274,5.79274,5.79118,5.79128,12000000.0
2006-08-07 13:01:00,5.79204,5.79288,5.79204,5.79229,17000000.0
2006-08-07 13:02:00,5.79216,5.79309,5.79187,5.79252,10000000.0
2006-08-07 13:03:00,5.79216,5.79344,5.79216,5.79344,22000000.0
2006-08-07 13:04:00,5.79339,5.79339,5.79202,5.79329,20000000.0
2006-08-07 13:05:00,5.79248,5.79391,5.79209,5.7921,14000000.0
2006-08-07 13:06:00,5.79303,5.79346,5.7915,5.79331,17000000.0
2006-08-07 13:07:00,5.79304,5.79428,5.7926,5.79348,22000000.0
2006-08-07 13:08:00,5.79346,5.79447,5.79251,5.79314,12000000.0
2006-08-07 13:09:00,5.7933,5.79386,5.7923,5.79291,12000000.0
2006-08-07 13:10:00,5.79283,5.79398,5.79252,5.79309,20000000.0
2006-08-07 13:11:00,5.7933,5.79438,5.79273,5.79407,12000000.0
2006-08-07 13:12:00,5.79443,5.7952,5.79324,5.79375,16000000.0
2006-08-07 13:13:00,5.79398,5.7959,5.79398,5.7959,14000000.0
2006-08-07 13:14:00,5.79519,5.79519,5.79377,5.79406,17000000.0
2006-08-07 13:15:00,5.79378,5.79485,5.79378,5.79405,7000000.0
2006-08-07 13:16:00,5.79371,5.79491,5.79343,5.79489,9000000.0
2006-08-07 13:17:00,5.79464,5.79557,5.79375,5.79557,15000000.0
2006-08-07 13:18:00,5.79652,5.79655,5.79533,5.79648,17000000.0
2006-08-07 13:19:00,5.7965,5.79753,5.79563,5.79689,15000000.0
2006-08-07 13:20:00,5.7961,5.79751,5.7961,5.79732,12000000.0
2006-08-07 13:21:00,5.79734,5.79734,5.79531,5.79531,24000000.0
2006-08-07 13:22:00,5.79626,5.79708,5.79556,5.797,12000000.0
2006-08-07 13:23:00,5.797,5.79706,5.79589,5.79652,12000000.0
2006-08-07 13:24:00,5.79711,5.79741,5.7948,5.7948,18000000.0
2006-08-07 13:25:00,5.79486,5.79647,5.79486,5.79569,12000000.0
2006-08-07 13:26:00,5.79579,5.7963,5.79431,5.79537,12000000.0
2006-08-07 13:27:00,5.7955,5.79589,5.79444,5.79446,9000000.0
2006-08-07 13:28:00,5.79433,5.79652,5.79433,5.7961,15000000.0
2006-08-07 13:29:00,5.79654,5.79658,5.79483,5.79585,14000000.0
2006-08-07 13:30:00,5.79621,5.79631,5.79515,5.79528,11000000.0
2006-08-07 13:31:00,5.7948,5.7964,5.79476,5.79586,11000000.0
2006-08-07 13:32:00,5.79632,5.79632,5.79526,5.79526,8000000.0
2006-08-07 13:33:00,5.79535,5.79793,5.79535,5.79731,14000000.0
2006-08-07 13:34:00,5.7968,5.79757,5.79674,5.79674,11000000.0
2006-08-07 13:35:00,5.79636,5.79804,5.79636,5.798,16000000.0
2006-08-07 13:36:00,5.7983,5.79888,5.79804,5.79804,8000000.0
2006-08-07 13:37:00,5.79793,5.79876,5.79698,5.79764,17000000.0
2006-08-07 13:38:00,5.79727,5.79816,5.79627,5.79752,14000000.0
2006-08-07 13:39:00,5.7977,5.79797,5.79711,5.7972,10000000.0
2006-08-07 13:40:00,5.79832,5.79853,5.79662,5.798,8000000.0
2006-08-07 13:41:00,5.79786,5.79786,5.79668,5.797,11000000.0
2006-08-07 13:42:00,5.79657,5.79709,5.79511,5.79582,14000000.0
2006-08-07 13:43:00,5.79634,5.79658,5.79513,5.79513,11000000.0
2006-08-07 13:44:00,5.79497,5.79566,5.79457,5.79508,11000000.0
2006-08-07 13:45:00,5.79466,5.79602,5.79438,5.79522,14000000.0
2006-08-07 13:46:00,5.79556,5.7973,5.79556,5.79659,11000000.0
2006-08-07 13:47:00,5.79778,5.79832,5.79719,5.79723,13000000.0
2006-08-07 13:48:00,5.79795,5.79839,5.79669,5.79838,14000000.0
2006-08-07 13:49:00,5.79842,5.79842,5.79707,5.79758,12000000.0
2006-08-07 13:50:00,5.79787,5.7988,5.79746,5.79877,16000000.0
2006-08-07 13:51:00,5.79875,5.79926,5.7978,5.79854,14000000.0
2006-08-07 13:52:00,5.79907,5.79907,5.7975,5.79796,10000000.0
2006-08-07 13:53:00,5.79819,5.79871,5.79705,5.79705,10000000.0
2006-08-07 13:54:00,5.79741,5.79864,5.79741,5.79806,8000000.0
2006-08-07 13:55:00,5.79768,5.79856,5.79718,5.79856,13000000.0
2006-08-07 13:56:00,5.79856,5.79856,5.79746,5.79768,17000000.0
2006-08-07 13:57:00,5.79736,5.79804,5.79687,5.79804,13000000.0
2006-08-07 13:58:00,5.79842,5.79881,5.79656,5.79728,7000000.0
2006-08-07 13:59:00,5.79726,5.79892,5.79726,5.79774,9000000.0
2006-08-07 14:00:00,5.79707,5.79901,5.79677,5.79885,7000000.0
2006-08-07 14:01:00,5.79803,5.79959,5.79776,5.79959,11000000.0
2006-08-07 14:02:00,5.79965,5.80011,5.79781,5.79993,19000000.0
2006-08-07 14:03:00,5.79995,5.80017,5.7987,5.80007,13000000.0
2006-08-07 14:04:00,5.79966,5.80025,5.79851,5.79857,22000000.0
2006-08-07 14:05:00,5.79849,5.80033,5.79849,5.80025,17000000.0
2006-08-07 14:06:00,5.80066,5.80066,5.79901,5.79922,11000000.0
2006-08-07 14:07:00,5.79937,5.80038,5.79906,5.7994,9000000.0
2006-08-07 14:08:00,5.79844,5.79914,5.79825,5.79914,11000000.0
2006-08-07 14:09:00,5.79952,5.80013,5.79874,5.80013,12000000.0
2006-08-07 14:10:00,5.80015,5.80098,5.79931,5.80063,13000000.0
2006-08-07 14:11:00,5.80074,5.80074,5.79928,5.80064,14000000.0
2006-08-07 14:12:00,5.80109,5.80133,5.79975,5.80133,11000000.0
2006-08-07 14:13:00,5.80157,5.80157,5.80036,5.8007,11000000.0
2006-08-07 14:14:00,5.80106,5.80137,5.80047,5.80096,7000000.0
2006-08-07 14:15:00,5.80023,5.80067,5.79819,5.79881,14000000.0
2006-08-07 14:16:00,5.7988,5.80007,5.79795,5.79973,13000000.0
2006-08-07 14:17:00,5.79862,5.79886,5.79728,5.79856,22000000.0
2006-08-07 14:18:00,5.79869,5.79947,5.79843,5.79894,15000000.0
2006-08-07 14:19:00,5.79954,5.79954,5.79801,5.7988,12000000.0
2006-08-07 14:20:00,5.79801,5.79901,5.79784,5.79901,7000000.0
2006-08-07 14:21:00,5.79774,5.79913,5.79762,5.7985,13000000.0
2006-08-07 14:22:00,5.79831,5.79874,5.79773,5.79837,8000000.0
2006-08-07 14:23:00,5.79802,5.79892,5.79768,5.79857,11000000.0
2006-08-07 14:24:00,5.79876,5.79876,5.79684,5.79684,13000000.0
2006-08-07 14:25:00,5.79701,5.79701,5.79535,5.79651,15000000.0
2006-08-07 14:26:00,5.79729,5.79732,5.79618,5.79684,8000000.0
2006-08-07 14:27:00,5.79603,5.79661,5.7951,5.7951,10000000.0
2006-08-07 14:28:00,5.7948,5.79557,5.79473,5.79524,11000000.0
2006-08-07 14:29:00,5.79513,5.79591,5.79434,5.79458,21000000.0
2006-08-07 14:30:00,5.79471,5.79522,5.79416,5.79416,11000000.0
2006-08-07 14:31:00,5.79432,5.79586,5.79432,5.79586,17000000.0
2006-08-07 14:32:00,5.79569,5.7958,5.79404,5.79483,15000000.0
2006-08-07 14:33:00,5.7956,5.79593,5.7945,5.7953,8000000.0
2006-08-07 14:34:00,5.79602,5.79603,5.79464,5.79504,9000000.0
2006-08-07 14:35:00,5.79503,5.79593,5.79495,5.79593,11000000.0
2006-08-07 14:36:00,5.79415,5.79607,5.79415,5.79571,15000000.0
2006-08-07 14:37:00,5.79515,5.79515,5.79261,5.79362,8000000.0
2006-08-07 14:38:00,5.79358,5.7943,5.79282,5.79282,10000000.0
2006-08-07 14:39:00,5.79276,5.79467,5.79276,5.79446,19000000.0
2006-08-07 14:40:00,5.79285,5.7944,5.79285,5.79335,15000000.0
2006-08-07 14:41:00,5.79414,5.79482,5.79291,5.7946,15000000.0
2006-08-07 14:42:00,5.794,5.7941,5.79224,5.79368,17000000.0
2006-08-07 14:43:00,5.79376,5.79376,5.79231,5.79255,15000000.0
2006-08-07 14:44:00,5.79305,5.7941,5.79266,5.79312,15000000.0
2006-08-07 14:45:00,5.79342,5.79399,5.79302,5.79309,9000000.0
2006-08-07 14:46:00,5.79294,5.79403,5.79284,5.79403,11000000.0
2006-08-07 14:47:00,5.79372,5.79429,5.79183,5.79397,12000000.0
2006-08-07 14:48:00,5.7935,5.79446,5.79252,5.79347,12000000.0
2006-08-07 14:49:00,5.79313,5.79402,5.79253,5.79349,12000000.0
2006-08-07 14:50:00,5.79284,5.79337,5.79201,5.79337,15000000.0
2006-08-07 14:51:00,5.79386,5.79442,5.79328,5.79395,10000000.0
2006-08-07 14:52:00,5.79409,5.79409,5.7927,5.79315,13000000.0
2006-08-07 14:53:00,5.79329,5.79369,5.79209,5.7932,13000000.0
2006-08-07 14:54:00,5.79282,5.79315,5.79243,5.79283,9000000.0
2006-08-07 14:55:00,5.7925,5.79319,5.79194,5.79294,16000000.0
2006-08-07 14:56:00,5.79336,5.79414,5.79284,5.79365,15000000.0
2006-08-07 14:57:00,5.79342,5.79412,5.79176,5.79249,15000000.0
2006-08-07 14:58:00,5.79165,5.79201,5.79113,5.79141,11000000.0
2006-08-07 14:59:00,5.79288,5.79288,5.79103,5.79211,14000000.0
2006-08-07 15:00:00,5.79206,5.79277,5.79086,5.79274,18000000.0
2006-08-07 15:01:00,5.79311,5.79311,5.79174,5.79259,12000000.0
2006-08-07 15:02:00,5.79281,5.79303,5.79157,5.79197,7000000.0
2006-08-07 15:03:00,5.79204,5.79234,5.79147,5.79213,18000000.0
2006-08-07 15:04:00,5.79166,5.79211,5.79069,5.79177,21000000.0
2006-08-07 15:05:00,5.79052,5.7923,5.79032,5.79163,13000000.0
2006-08-07 15:06:00,5.79186,5.79258,5.79107,5.79258,14000000.0
2006-08-07 15:07:00,5.79151,5.79188,5.79088,5.79114,22000000.0
2006-08-07 15:08:00,5.79119,5.79217,5.79118,5.79217,10000000.0
2006-08-07 15:09:00,5.7924,5.79252,5.79122,5.79228,9000000.0
2006-08-07 15:10:00,5.79175,5.79211,5.7903,5.79137,14000000.0
2006-08-07 15:11:00,5.79104,5.79252,5.79031,5.79247,12000000.0
2006-08-07 15:12:00,5.79248,5.79248,5.79079,5.79091,13000000.0
2006-08-07 15:13:00,5.79105,5.7923,5.79085,5.79085,12000000.0
2006-08-07 15:14:00,5.79176,5.79387,5.79176,5.79387,10000000.0
2006-08-07 15:15:00,5.79369,5.79504,5.79333,5.7948,16000000.0
2006-08-07 15:16:00,5.79435,5.79476,5.79343,5.7947,15000000.0
2006-08-07 15:17:00,5.79437,5.79437,5.79368,5.79415,14000000.0
2006-08-07 15:18:00,5.79485,5.79545,5.79376,5.79376,12000000.0
2006-08-07 15:19:00,5.79329,5.79481,5.79288,5.79469,11000000.0
2006-08-07 15:20:00,5.79479,5.79532,5.79375,5.79499,14000000.0
2006-08-07 15:21:00,5.7951,5.79567,5.79451,5.79555,14000000.0
2006-08-07 15:22:00,5.79526,5.79567,5.79439,5.79567,10000000.0
2006-08-07 15:23:00,5.79563,5.79584,5.7947,5.79508,11000000.0
2006-08-07 15:24:00,5.79425,5.7946,5.79359,5.79359,10000000.0
2006-08-07 15:25:00,5.79373,5.79455,5.79343,5.79377,16000000.0
2006-08-07 15:26:00,5.79361,5.79479,5.79361,5.79479,15000000.0
2006-08-07 15:27:00,5.79457,5.79477,5.79394,5.79421,10000000.0
2006-08-07 15:28:00,5.7944,5.79459,5.79336,5.79336,11000000.0
2006-08-07 15:29:00,5.79364,5.795,5.79354,5.79497,19000000.0
2006-08-07 15:30:00,5.79532,5.79541,5.79386,5.7948,10000000.0
2006-08-07 15:31:00,5.79445,5.79527,5.79335,5.79516,14000000.0
2006-08-07 15:32:00,5.79467,5.79467,5.7929,5.7933,12000000.0
2006-08-07 15:33:00,5.79369,5.79394,5.79296,5.79312,20000000.0
2006-08-07 15:34:00,5.79397,5.79397,5.79187,5.79243,12000000.0
2006-08-07 15:35:00,5.79312,5.79344,5.79199,5.79291,12000000.0
2006-08-07 15:36:00,5.79215,5.79246,5.79115,5.79246,10000000.0
2006-08-07 15:37:00,5.79211,5.7928,5.79197,5.7921,10000000.0
2006-08-07 15:38:00,5.79213,5.79217,5.79127,5.79166,13000000.0
2006-08-07 15:39:00,5.79088,5.79199,5.79088,5.79121,7000000.0
2006-08-07 15:40:00,5.79057,5.79182,5.79037,5.79168,10000000.0
2006-08-07 15:41:00,5.79212,5.79212,5.78955,5.78955,9000000.0
2006-08-07 15:42:00,5.7893,5.79001,5.78865,5.78881,13000000.0
2006-08-07 15:43:00,5.78909,5.79084,5.78877,5.79043,16000000.0
2006-08-07 15:44:00,5.79069,5.79129,5.7893,5.78995,14000000.0
2006-08-07 15:45:00,5.78966,5.79012,5.78864,5.79008,15000000.0
2006-08-07 15:46:00,5.78977,5.79027,5.78851,5.78917,13000000.0
2006-08-07 15:47:00,5.78895,5.78959,5.78846,5.78959,9000000.0
2006-08-07 15:48:00,5.78814,5.78985,5.78724,5.78821,21000000.0
2006-08-07 15:49:00,5.7878,5.78879,5.78725,5.78869,23000000.0
2006-08-07 15:50:00,5.78889,5.78895,5.78762,5.78836,12000000.0
2006-08-07 15:51:00,5.78727,5.78862,5.78696,5.78764,19000000.0
2006-08-07 15:52:00,5.78816,5.78923,5.78816,5.78911,15000000.0
2006-08-07 15:53:00,5.78847,5.78901,5.7878,5.78901,14000000.0
2006-08-07 15:54:00,5.78767,5.78958,5.78767,5.78841,15000000.0
2006-08-07 15:55:00,5.78965,5.79081,5.78925,5.79037,12000000.0
2006-08-07 15:56:00,5.79074,5.79176,5.78943,5.79025,18000000.0
2006-08-07 15:57:00,5.7905,5.79152,5.79025,5.79054,10000000.0
2006-08-07 15:58:00,5.79018,5.79146,5.78962,5.79074,22000000.0
2006-08-07 15:59:00,5.79126,5.79263,5.79092,5.79244,12000000.0
2006-08-07 16:00:00,5.793,5.793,5.79174,5.79218,12000000.0
2006-08-07 16:01:00,5.79308,5.79327,5.79172,5.79173,12000000.0
2006-08-07 16:02:00,5.79198,5.79303,5.79177,5.79292,13000000.0
2006-08-07 16:03:00,5.79387,5.79413,5.79199,5.79333,13000000.0
2006-08-07 16:04:00,5.79337,5.79337,5.79196,5.79223,11000000.0
2006-08-07 16:05:00,5.7905,5.79158,5.79016,5.79158,9000000.0
2006-08-07 16:06:00,5.79106,5.79231,5.79059,5.79059,14000000.0
2006-08-07 16:07:00,5.79069,5.79222,5.79066,5.79157,15000000.0
2006-08-07 16:08:00,5.79174,5.79241,5.79075,5.79241,15000000.0
2006-08-07 16:09:00,5.79213,5.79233,5.791,5.79233,17000000.0
2006-08-07 16:10:00,5.79222,5.79244,5.79093,5.79093,14000000.0
2006-08-07 16:11:00,5.79253,5.7927,5.79144,5.79207,9000000.0
2006-08-07 16:12:00,5.79232,5.79346,5.79232,5.79233,15000000.0
2006-08-07 16:13:00,5.79351,5.79399,5.79219,5.79347,14000000.0
2006-08-07 16:14:00,5.79235,5.79317,5.79153,5.79153,12000000.0
2006-08-07 16:15:00,5.79276,5.79293,5.79183,5.79276,14000000.0
2006-08-07 16:16:00,5.79293,5.7935,5.79207,5.79348,13000000.0
2006-08-07 16:17:00,5.79386,5.7954,5.79313,5.7954,18000000.0
2006-08-07 16:18:00,5.79423,5.79552,5.79417,5.79466,13000000.0
2006-08-07 16:19:00,5.79513,5.79547,5.79403,5.79406,8000000.0
2006-08-07 16:20:00,5.79522,5.79581,5.79424,5.79574,13000000.0
2006-08-07 16:21:00,5.7962,5.79699,5.79564,5.7962,12000000.0
2006-08-07 16:22:00,5.79687,5.7972,5.79594,5.79629,11000000.0
2006-08-07 16:23:00,5.79473,5.79615,5.79413,5.79529,14000000.0
2006-08-07 16:24:00,5.79552,5.79571,5.79374,5.7942,15000000.0
2006-08-07 16:25:00,5.79542,5.79549,5.79458,5.79549,11000000.0
2006-08-07 16:26:00,5.79487,5.79569,5.79476,5.79476,8000000.0
2006-08-07 16:27:00,5.79381,5.7948,5.79336,5.79396,10000000.0
2006-08-07 16:28:00,5.7946,5.79515,5.79392,5.79507,15000000.0
2006-08-07 16:29:00,5.79466,5.79466,5.79265,5.79265,7000000.0
2006-08-07 16:30:00,5.79274,5.79383,5.79222,5.79297,16000000.0
2006-08-07 16:31:00,5.79358,5.79369,5.7922,5.7936,14000000.0
2006-08-07 16:32:00,5.79244,5.7942,5.79242,5.7942,7000000.0
2006-08-07 16:33:00,5.79441,5.79459,5.79432,5.79448,8000000.0
2006-08-07 16:34:00,5.7942,5.79492,5.79389,5.79422,8000000.0
2006-08-07 16:35:00,5.79395,5.79545,5.79395,5.79476,9000000.0
2006-08-07 16:36:00,5.79569,5.79622,5.79455,5.7962,13000000.0
2006-08-07 16:37:00,5.79558,5.79632,5.79474,5.79508,18000000.0
2006-08-07 16:38:00,5.79495,5.79544,5.79398,5.79528,18000000.0
2006-08-07 16:39:00,5.79597,5.79597,5.79366,5.79454,20000000.0
2006-08-07 16:40:00,5.79433,5.79555,5.7941,5.79555,13000000.0
2006-08-07 16:41:00,5.79568,5.79568,5.79426,5.79468,20000000.0
2006-08-07 16:42:00,5.79483,5.79531,5.79417,5.79504,18000000.0
2006-08-07 16:43:00,5.79514,5.79514,5.79361,5.79447,15000000.0
2006-08-07 16:44:00,5.79389,5.79452,5.79318,5.79355,20000000.0
2006-08-07 16:45:00,5.7936,5.79505,5.7932,5.79394,13000000.0
2006-08-07 16:46:00,5.79405,5.79477,5.79312,5.79388,15000000.0
2006-08-07 16:47:00,5.79423,5.79459,5.79366,5.79385,8000000.0
2006-08-07 16:48:00,5.79448,5.79448,5.79367,5.79395,11000000.0
2006-08-07 16:49:00,5.794,5.79558,5.79396,5.79485,12000000.0
2006-08-07 16:50:00,5.79459,5.79529,5.79401,5.79453,15000000.0
2006-08-07 16:51:00,5.79449,5.79498,5.79322,5.79467,18000000.0
2006-08-07 16:52:00,5.79553,5.79704,5.79494,5.79704,14000000.0
2006-08-07 16:53:00,5.79735,5.79796,5.79661,5.79796,8000000.0
2006-08-07 16:54:00,5.79826,5.79842,5.79737,5.79793,11000000.0
2006-08-07 16:55:00,5.79809,5.79809,5.79641,5.79759,12000000.0
2006-08-07 16:56:00,5.79839,5.79839,5.79704,5.79723,10000000.0
2006-08-07 16:57:00,5.7966,5.79788,5.79647,5.79747,8000000.0
2006-08-07 16:58:00,5.79741,5.79793,5.79693,5.79693,9000000.0
2006-08-07 16:59:00,5.7969,5.79703,5.79587,5.79652,13000000.0
2006-08-07 17:00:00,5.79579,5.79596,5.79444,5.79517,11000000.0
2006-08-07 17:01:00,5.7945,5.79473,5.79382,5.79444,12000000.0
2006-08-07 17:02:00,5.79432,5.79488,5.79379,5.79379,10000000.0
2006-08-07 17:03:00,5.79516,5.79575,5.79439,5.79498,16000000.0
2006-08-07 17:04:00,5.79458,5.79552,5.79419,5.79472,13000000.0
2006-08-07 17:05:00,5.79465,5.79575,5.79445,5.79564,16000000.0
2006-08-07 17:06:00,5.79555,5.79611,5.7948,5.79515,12000000.0
2006-08-07 17:07:00,5.79519,5.79592,5.79467,5.79592,8000000.0
2006-08-07 17:08:00,5.79582,5.79632,5.79515,5.79541,21000000.0
2006-08-07 17:09:00,5.79529,5.79615,5.79413,5.79604,16000000.0
2006-08-07 17:10:00,5.79625,5.79625,5.79433,5.79445,11000000.0
2006-08-07 17:11:00,5.79426,5.79498,5.79421,5.79479,11000000.0
2006-08-07 17:12:00,5.79563,5.79584,5.79491,5.79509,9000000.0
2006-08-07 17:13:00,5.79514,5.79661,5.79507,5.79547,9000000.0
2006-08-07 17:14:00,5.79549,5.79721,5.79546,5.79598,17000000.0
2006-08-07 17:15:00,5.79687,5.79763,5.79629,5.79748,11000000.0
2006-08-07 17:16:00,5.79698,5.79775,5.79604,5.79698,15000000.0
2006-08-07 17:17:00,5.79714,5.79792,5.79635,5.79768,13000000.0
2006-08-07 17:18:00,5.79734,5.79793,5.79608,5.79793,15000000.0
2006-08-07 17:19:00,5.79762,5.79774,5.79625,5.79754,17000000.0
2006-08-07 17:20:00,5.7973,5.79795,5.79641,5.79765,12000000.0
2006-08-07 17:21:00,5.79708,5.79785,5.79666,5.79767,7000000.0
2006-08-07 17:22:00,5.79637,5.79774,5.79628,5.79764,14000000.0
2006-08-07 17:23:00,5.79767,5.79818,5.79672,5.79736,13000000.0
2006-08-07 17:24:00,5.79687,5.79707,5.79682,5.79685,9000000.0
2006-08-07 17:25:00,5.7976,5.79813,5.7976,5.79789,11000000.0
2006-08-07 17:26:00,5.79761,5.79796,5.79649,5.79749,16000000.0
2006-08-07 17:27:00,5.79705,5.79758,5.79548,5.79553,9000000.0
2006-08-07 17:28:00,5.79521,5.79633,5.79488,5.79536,15000000.0
2006-08-07 17:29:00,5.79496,5.79643,5.79492,5.79553,11000000.0
2006-08-07 17:30:00,5.79498,5.79667,5.79488,5.79643,19000000.0
2006-08-07 17:31:00,5.7953,5.79612,5.79527,5.79564,11000000.0
2006-08-07 17:32:00,5.79602,5.7966,5.79536,5.79658,9000000.0
2006-08-07 17:33:00,5.79622,5.79622,5.79478,5.79478,10000000.0
2006-08-07 17:34:00,5.79483,5.79649,5.79436,5.79645,14000000.0
2006-08-07 17:35:00,5.79533,5.79588,5.79415,5.79574,13000000.0
2006-08-07 17:36:00,5.79535,5.79585,5.79471,5.79532,11000000.0
2006-08-07 17:37:00,5.79534,5.79642,5.79496,5.79615,15000000.0
2006-08-07 17:38:00,5.79647,5.79657,5.79497,5.79609,17000000.0
2006-08-07 17:39:00,5.79635,5.79635,5.79473,5.79473,8000000.0
2006-08-07 17:40:00,5.79472,5.79613,5.79438,5.79613,12000000.0
2006-08-07 17:41:00,5.79544,5.79606,5.79387,5.79465,21000000.0
2006-08-07 17:42:00,5.79461,5.79544,5.79453,5.7952,13000000.0
2006-08-07 17:43:00,5.79447,5.79507,5.7937,5.7937,11000000.0
2006-08-07 17:44:00,5.79362,5.79496,5.79352,5.79449,19000000.0
2006-08-07 17:45:00,5.79492,5.79585,5.79431,5.79585,10000000.0
2006-08-07 17:46:00,5.79626,5.79626,5.79465,5.79465,13000000.0
2006-08-07 17:47:00,5.79514,5.79554,5.79424,5.79519,9000000.0
2006-08-07 17:48:00,5.79502,5.79536,5.79392,5.79443,14000000.0
2006-08-07 17:49:00,5.79471,5.79587,5.79389,5.79389,14000000.0
2006-08-07 17:50:00,5.79433,5.79539,5.79382,5.79539,17000000.0
2006-08-07 17:51:00,5.79551,5.79555,5.79382,5.79442,13000000.0
2006-08-07 17:52:00,5.79439,5.79531,5.7935,5.79442,24000000.0
2006-08-07 17:53:00,5.79422,5.79457,5.79322,5.79378,16000000.0
2006-08-07 17:54:00,5.79358,5.7949,5.79283,5.79384,16000000.0
2006-08-07 17:55:00,5.79346,5.79425,5.79311,5.79425,13000000.0
2006-08-07 17:56:00,5.79416,5.79416,5.79282,5.79362,15000000.0
2006-08-07 17:57:00,5.79266,5.79327,5.79236,5.79265,10000000.0
2006-08-07 17:58:00,5.79298,5.79375,5.79232,5.79375,15000000.0
2006-08-07 17:59:00,5.79336,5.79368,5.79184,5.79245,13000000.0
2006-08-07 18:00:00,5.79307,5.79464,5.79307,5.79463,7000000.0
2006-08-07 18:01:00,5.79487,5.7953,5.79357,5.7953,18000000.0
2006-08-07 18:02:00,5.79526,5.79544,5.79403,5.7945,17000000.0
2006-08-07 18:03:00,5.79435,5.79497,5.79435,5.79497,16000000.0
2006-08-07 18:04:00,5.79435,5.79549,5.79356,5.79549,14000000.0
2006-08-07 18:05:00,5.79619,5.79735,5.79471,5.79735,13000000.0
2006-08-07 18:06:00,5.79818,5.79818,5.79621,5.79679,18000000.0
2006-08-07 18:07:00,5.7967,5.7974,5.79627,5.79627,12000000.0
2006-08-07 18:08:00,5.7961,5.79741,5.7961,5.79665,18000000.0
2006-08-07 18:09:00,5.79708,5.79708,5.79539,5.79645,12000000.0
2006-08-07 18:10:00,5.79623,5.79712,5.79562,5.79566,13000000.0
2006-08-07 18:11:00,5.79644,5.79752,5.79639,5.79694,10000000.0
2006-08-07 18:12:00,5.79663,5.79766,5.79663,5.79677,11000000.0
2006-08-07 18:13:00,5.79605,5.79773,5.79561,5.79616,14000000.0
2006-08-07 18:14:00,5.79625,5.79731,5.7959,5.79731,10000000.0
2006-08-07 18:15:00,5.79649,5.79649,5.79466,5.79562,10000000.0
2006-08-07 18:16:00,5.79543,5.79582,5.79441,5.79462,9000000.0
2006-08-07 18:17:00,5.79498,5.79598,5.79406,5.79488,18000000.0
2006-08-07 18:18:00,5.79528,5.79534,5.79438,5.79454,14000000.0
2006-08-07 18:19:00,5.7953,5.79598,5.79464,5.79525,10000000.0
2006-08-07 18:20:00,5.79535,5.79648,5.7953,5.796,15000000.0
2006-08-07 18:21:00,5.79638,5.79773,5.79603,5.79748,18000000.0
2006-08-07 18:22:00,5.7978,5.79857,5.7967,5.7971,14000000.0
2006-08-07 18:23:00,5.79773,5.79785,5.79639,5.79671,7000000.0
2006-08-07 18:24:00,5.79821,5.79827,5.79708,5.79708,9000000.0
2006-08-07 18:25:00,5.79762,5.79839,5.79687,5.7973,13000000.0
2006-08-07 18:26:00,5.79747,5.79841,5.7973,5.79791,16000000.0
2006-08-07 18:27:00,5.79809,5.79875,5.79737,5.79856,14000000.0
2006-08-07 18:28:00,5.79905,5.79905,5.79743,5.79825,13000000.0
2006-08-07 18:29:00,5.79794,5.79874,5.79754,5.79795,11000000.0
2006-08-07 18:30:00,5.79789,5.79858,5.79726,5.79796,16000000.0
2006-08-07 18:31:00,5.79806,5.79941,5.79796,5.79909,12000000.0
2006-08-07 18:32:00,5.79853,5.80018,5.798,5.7993,11000000.0
2006-08-07 18:33:00,5.79927,5.79927,5.7979,5.79812,13000000.0
2006-08-07 18:34:00,5.79803,5.79964,5.7979,5.79814,13000000.0
2006-08-07 18:35:00,5.79906,5.79911,5.79781,5.79868,18000000.0
2006-08-07 18:36:00,5.79885,5.79885,5.79701,5.79797,18000000.0
2006-08-07 18:37:00,5.79723,5.79786,5.79637,5.7977,18000000.0
2006-08-07 18:38:00,5.79776,5.79798,5.79702,5.79798,11000000.0
2006-08-07 18:39:00,5.79841,5.79841,5.79689,5.79713,11000000.0
2006-08-07 18:40:00,5.79693,5.79845,5.79681,5.79748,14000000.0
2006-08-07 18:41:00,5.79681,5.79822,5.79681,5.79794,16000000.0
2006-08-07 18:42:00,5.79822,5.79822,5.79673,5.79673,14000000.0
2006-08-07 18:43:00,5.79689,5.7989,5.79689,5.79793,10000000.0
2006-08-07 18:44:00,5.79766,5.79939,5.79766,5.79881,13000000.0
2006-08-07 18:45:00,5.79861,5.79955,5.79771,5.79907,13000000.0
2006-08-07 18:46:00,5.79869,5.79946,5.79773,5.79875,12000000.0
2006-08-07 18:47:00,5.79791,5.79949,5.79791,5.79948,14000000.0
2006-08-07 18:48:00,5.79921,5.79974,5.79831,5.79942,15000000.0
2006-08-07 18:49:00,5.79844,5.80003,5.79817,5.79862,12000000.0
2006-08-07 18:50:00,5.79792,5.7982,5.79792,5.79815,9000000.0
2006-08-07 18:51:00,5.79854,5.7998,5.79848,5.7998,17000000.0
2006-08-07 18:52:00,5.79933,5.79943,5.79806,5.79943,9000000.0
2006-08-07 18:53:00,5.79983,5.79983,5.79851,5.79889,14000000.0
2006-08-07 18:54:00,5.79877,5.79975,5.79855,5.79868,14000000.0
2006-08-07 18:55:00,5.79895,5.8002,5.79895,5.8002,10000000.0
2006-08-07 18:56:00,5.79993,5.79993,5.79838,5.79915,16000000.0
2006-08-07 18:57:00,5.79939,5.80004,5.79858,5.7994,17000000.0
2006-08-07 18:58:00,5.79978,5.79978,5.7986,5.79878,14000000.0
2006-08-07 18:59:00,5.79944,5.79978,5.79812,5.79812,14000000.0
2006-08-07 19:00:00,5.79943,5.79982,5.7985,5.79893,15000000.0
2006-08-07 19:01:00,5.79919,5.79966,5.79875,5.79935,15000000.0
2006-08-07 19:02:00,5.79939,5.79971,5.79803,5.79886,14000000.0
2006-08-07 19:03:00,5.79916,5.79984,5.79868,5.79984,14000000.0
2006-08-07 19:04:00,5.79935,5.79955,5.79771,5.79855,12000000.0
2006-08-07 19:05:00,5.79895,5.79965,5.79794,5.79859,15000000.0
2006-08-07 19:06:00,5.79962,5.79962,5.79873,5.79878,16000000.0
2006-08-07 19:07:00,5.79846,5.79895,5.79753,5.79753,20000000.0
2006-08-07 19:08:00,5.79816,5.79899,5.79816,5.79843,8000000.0
2006-08-07 19:09:00,5.79897,5.79965,5.79839,5.79926,17000000.0
2006-08-07 19:10:00,5.79877,5.79951,5.79849,5.79941,9000000.0
2006-08-07 19:11:00,5.79964,5.79971,5.79844,5.79844,16000000.0
2006-08-07 19:12:00,5.7987,5.79993,5.7986,5.79889,13000000.0
2006-08-07 19:13:00,5.79904,5.8002,5.79838,5.7991,10000000.0
2006-08-07 19:14:00,5.7993,5.79976,5.79883,5.79919,20000000.0
2006-08-07 19:15:00,5.79974,5.80222,5.79923,5.80144,12000000.0
2006-08-07 19:16:00,5.8037,5.804,5.80253,5.80359,8000000.0
2006-08-07 19:17:00,5.80388,5.80388,5.80159,5.80272,18000000.0
2006-08-07 19:18:00,5.80304,5.80317,5.8011,5.80175,11000000.0
2006-08-07 19:19:00,5.80282,5.80304,5.80122,5.80138,12000000.0
2006-08-07 19:20:00,5.8016,5.80202,5.80051,5.80093,14000000.0
2006-08-07 19:21:00,5.8015,5.80329,5.8015,5.80251,13000000.0
2006-08-07 19:22:00,5.80283,5.80473,5.80272,5.80424,12000000.0
2006-08-07 19:23:00,5.80488,5.80627,5.80365,5.80582,14000000.0
2006-08-07 19:24:00,5.80625,5.80625,5.80489,5.80507,19000000.0
2006-08-07 19:25:00,5.80463,5.80463,5.80235,5.80333,8000000.0
2006-08-07 19:26:00,5.80319,5.80361,5.80282,5.80282,7000000.0
2006-08-07 19:27:00,5.80373,5.80452,5.80283,5.80283,20000000.0
2006-08-07 19:28:00,5.80323,5.80507,5.80272,5.80338,17000000.0
2006-08-07 19:29:00,5.80379,5.80464,5.80379,5.8041,10000000.0
2006-08-07 19:30:00,5.80439,5.80542,5.80439,5.80542,15000000.0
2006-08-07 19:31:00,5.80497,5.80553,5.80334,5.80553,11000000.0
2006-08-07 19:32:00,5.80497,5.80504,5.80371,5.80381,9000000.0
2006-08-07 19:33:00,5.80363,5.80439,5.80324,5.80396,14000000.0
2006-08-07 19:34:00,5.80259,5.80416,5.80253,5.80339,17000000.0
2006-08-07 19:35:00,5.80389,5.80432,5.80305,5.80311,8000000.0
2006-08-07 19:36:00,5.80338,5.80432,5.80307,5.80377,15000000.0
2006-08-07 19:37:00,5.8037,5.80422,5.80291,5.80291,8000000.0
2006-08-07 19:38:00,5.80337,5.80454,5.80299,5.80313,15000000.0
2006-08-07 19:39:00,5.80408,5.80417,5.80313,5.80356,17000000.0
2006-08-07 19:40:00,5.80414,5.80414,5.8034,5.8034,16000000.0
2006-08-07 19:41:00,5.80359,5.80436,5.80349,5.80389,11000000.0
2006-08-07 19:42:00,5.8039,5.80466,5.80319,5.80376,15000000.0
2006-08-07 19:43:00,5.80408,5.80513,5.80362,5.80474,14000000.0
2006-08-07 19:44:00,5.80404,5.80515,5.80363,5.80363,14000000.0
2006-08-07 19:45:00,5.80461,5.80521,5.80374,5.8046,15000000.0
2006-08-07 19:46:00,5.80416,5.80474,5.80332,5.80356,15000000.0
2006-08-07 19:47:00,5.80313,5.80453,5.80313,5.80453,16000000.0
2006-08-07 19:48:00,5.80468,5.80483,5.80453,5.80468,16000000.0
2006-08-07 19:49:00,5.80443,5.80545,5.80413,5.8045,8000000.0
2006-08-07 19:50:00,5.80434,5.8065,5.80434,5.8065,9000000.0
2006-08-07 19:51:00,5.80573,5.80684,5.80573,5.80576,19000000.0
2006-08-07 19:52:00,5.80499,5.80646,5.80488,5.80537,11000000.0
2006-08-07 19:53:00,5.80654,5.80722,5.80575,5.80589,14000000.0
2006-08-07 19:54:00,5.80629,5.80687,5.80589,5.80603,18000000.0
2006-08-07 19:55:00,5.80555,5.80725,5.80542,5.80564,13000000.0
2006-08-07 19:56:00,5.80611,5.80686,5.80611,5.80665,10000000.0
2006-08-07 19:57:00,5.80679,5.80751,5.80583,5.80694,16000000.0
2006-08-07 19:58:00,5.80606,5.80645,5.80523,5.80611,15000000.0
2006-08-07 19:59:00,5.80631,5.80751,5.80631,5.80709,14000000.0
2006-08-07 20:00:00,5.80693,5.80786,5.80635,5.80749,11000000.0
2006-08-07 20:01:00,5.80791,5.80946,5.80752,5.80946,24000000.0
2006-08-07 20:02:00,5.80917,5.80917,5.80784,5.80812,11000000.0
2006-08-07 20:03:00,5.809,5.80931,5.80756,5.8079,11000000.0
2006-08-07 20:04:00,5.80782,5.80876,5.8077,5.80876,10000000.0
2006-08-07 20:05:00,5.80892,5.80892,5.80704,5.80704,17000000.0
2006-08-07 20:06:00,5.80795,5.80894,5.80712,5.80882,10000000.0
2006-08-07 20:07:00,5.80815,5.80833,5.80498,5.80637,14000000.0
2006-08-07 20:08:00,5.80647,5.80731,5.8052,5.8056,13000000.0
2006-08-07 20:09:00,5.80549,5.80612,5.80485,5.80612,11000000.0
2006-08-07 20:10:00,5.80538,5.8061,5.80464,5.80569,11000000.0
2006-08-07 20:11:00,5.80468,5.80516,5.80388,5.80487,9000000.0
2006-08-07 20:12:00,5.80366,5.80515,5.80366,5.80496,16000000.0
2006-08-07 20:13:00,5.80514,5.80639,5.80481,5.80491,11000000.0
2006-08-07 20:14:00,5.80461,5.80605,5.80461,5.80592,19000000.0
2006-08-07 20:15:00,5.80624,5.80688,5.80601,5.80641,13000000.0
2006-08-07 20:16:00,5.80533,5.80653,5.80495,5.8056,15000000.0
2006-08-07 20:17:00,5.80444,5.80603,5.80444,5.80579,8000000.0
2006-08-07 20:18:00,5.80572,5.80629,5.80512,5.80617,14000000.0
2006-08-07 20:19:00,5.8055,5.80602,5.80482,5.80562,14000000.0
2006-08-07 20:20:00,5.80483,5.80636,5.80483,5.80636,12000000.0
2006-08-07 20:21:00,5.80643,5.80643,5.80512,5.80572,9000000.0
2006-08-07 20:22:00,5.80567,5.80705,5.80444,5.80524,17000000.0
2006-08-07 20:23:00,5.80619,5.80658,5.80509,5.80509,11000000.0
2006-08-07 20:24:00,5.80544,5.8065,5.80489,5.80553,16000000.0
2006-08-07 20:25:00,5.80522,5.80612,5.80487,5.80491,11000000.0
2006-08-07 20:26:00,5.805,5.80525,5.80442,5.80442,8000000.0
2006-08-07 20:27:00,5.80454,5.80614,5.80449,5.80528,13000000.0
2006-08-07 20:28:00,5.80503,5.80549,5.80471,5.8048,15000000.0
2006-08-07 20:29:00,5.80514,5.80573,5.80419,5.80472,16000000.0
2006-08-07 20:30:00,5.80488,5.80626,5.80484,5.80596,8000000.0
2006-08-07 20:31:00,5.80566,5.80566,5.80442,5.80442,18000000.0
2006-08-07 20:32:00,5.80447,5.80506,5.80419,5.80478,7000000.0
2006-08-07 20:33:00,5.80494,5.80533,5.8038,5.8045,13000000.0
2006-08-07 20:34:00,5.80463,5.80551,5.80359,5.80469,13000000.0
2006-08-07 20:35:00,5.80405,5.8051,5.80395,5.80469,9000000.0
2006-08-07 20:36:00,5.80417,5.80511,5.80382,5.80484,17000000.0
2006-08-07 20:37:00,5.80475,5.80475,5.80351,5.80409,14000000.0
2006-08-07 20:38:00,5.80415,5.80475,5.80312,5.80312,16000000.0
2006-08-07 20:39:00,5.80324,5.80449,5.80282,5.80282,14000000.0
2006-08-07 20:40:00,5.80298,5.80427,5.80298,5.8042,17000000.0
2006-08-07 20:41:00,5.80415,5.80495,5.80308,5.80365,16000000.0
2006-08-07 20:42:00,5.80392,5.8042,5.80292,5.80383,22000000.0
2006-08-07 20:43:00,5.80395,5.80488,5.80382,5.80427,18000000.0
2006-08-07 20:44:00,5.80364,5.80493,5.80361,5.80386,16000000.0
2006-08-07 20:45:00,5.8038,5.8044,5.80316,5.80324,8000000.0
2006-08-07 20:46:00,5.80406,5.80474,5.8033,5.8036,19000000.0
2006-08-07 20:47:00,5.80337,5.80545,5.80337,5.80448,12000000.0
2006-08-07 20:48:00,5.80439,5.80452,5.80332,5.80365,9000000.0
2006-08-07 20:49:00,5.80454,5.80541,5.80381,5.80431,19000000.0
2006-08-07 20:50:00,5.80397,5.80484,5.80375,5.80421,15000000.0
2006-08-07 20:51:00,5.80433,5.80493,5.80385,5.80493,9000000.0
2006-08-07 20:52:00,5.80501,5.80501,5.8039,5.80438,11000000.0
2006-08-07 20:53:00,5.80444,5.80538,5.80399,5.80438,15000000.0
2006-08-07 20:54:00,5.80397,5.80402,5.80371,5.80402,12000000.0
2006-08-07 20:55:00,5.80407,5.80518,5.8038,5.80394,18000000.0
2006-08-07 20:56:00,5.80295,5.80472,5.80282,5.80351,12000000.0
2006-08-07 20:57:00,5.80313,5.80379,5.80225,5.80315,13000000.0
2006-08-07 20:58:00,5.80363,5.80443,5.80282,5.80282,11000000.0
2006-08-07 20:59:00,5.80259,5.80308,5.80259,5.80279,11000000.0
2006-08-07 21:00:00,5.80321,5.80509,5.80321,5.80359,17000000.0
2006-08-07 21:01:00,5.80372,5.80442,5.8036,5.80383,10000000.0
2006-08-07 21:02:00,5.8035,5.8037,5.80286,5.80286,8000000.0
2006-08-07 21:03:00,5.80303,5.80358,5.8017,5.80201,19000000.0
2006-08-07 21:04:00,5.80222,5.80303,5.80164,5.80167,18000000.0
2006-08-07 21:05:00,5.80164,5.80285,5.80139,5.80143,14000000.0
2006-08-07 21:06:00,5.80101,5.80172,5.80016,5.80041,12000000.0
2006-08-07 21:07:00,5.80089,5.80166,5.80072,5.80074,10000000.0
2006-08-07 21:08:00,5.801,5.80191,5.80032,5.8006,14000000.0
2006-08-07 21:09:00,5.80144,5.80197,5.80068,5.80197,16000000.0
2006-08-07 21:10:00,5.80015,5.80082,5.80004,5.80082,15000000.0
2006-08-07 21:11:00,5.80088,5.80131,5.79988,5.80072,13000000.0
2006-08-07 21:12:00,5.80079,5.80092,5.79998,5.80028,10000000.0
2006-08-07 21:13:00,5.80145,5.80145,5.79967,5.79967,14000000.0
2006-08-07 21:14:00,5.79993,5.80123,5.79993,5.80108,10000000.0
2006-08-07 21:15:00,5.80096,5.8018,5.80016,5.80016,15000000.0
2006-08-07 21:16:00,5.80057,5.8013,5.80045,5.80054,11000000.0
2006-08-07 21:17:00,5.80069,5.80169,5.80069,5.80092,13000000.0
2006-08-07 21:18:00,5.80085,5.80223,5.80085,5.80178,17000000.0
2006-08-07 21:19:00,5.80195,5.8026,5.80139,5.80173,12000000.0
2006-08-07 21:20:00,5.80178,5.80208,5.80079,5.80101,14000000.0
2006-08-07 21:21:00,5.80082,5.80082,5.80035,5.80035,11000000.0
2006-08-07 21:22:00,5.80059,5.80062,5.80035,5.80057,9000000.0
2006-08-07 21:23:00,5.80072,5.80162,5.80072,5.80113,7000000.0
2006-08-07 21:24:00,5.80124,5.80351,5.80118,5.80351,11000000.0
2006-08-07 21:25:00,5.80242,5.80336,5.80228,5.80292,7000000.0
2006-08-07 21:26:00,5.80299,5.80381,5.80226,5.80265,13000000.0
2006-08-07 21:27:00,5.80306,5.80348,5.80241,5.80321,11000000.0
2006-08-07 21:28:00,5.80255,5.80299,5.80198,5.80299,15000000.0
2006-08-07 21:29:00,5.80388,5.80388,5.8027,5.8027,12000000.0
2006-08-07 21:30:00,5.8025,5.80274,5.8025,5.80258,10000000.0
2006-08-07 21:31:00,5.80393,5.80461,5.80286,5.80461,10000000.0
2006-08-07 21:32:00,5.80458,5.80602,5.804,5.80602,12000000.0
2006-08-07 21:33:00,5.80555,5.80555,5.80392,5.80414,19000000.0
2006-08-07 21:34:00,5.80344,5.80368,5.80281,5.80298,8000000.0
2006-08-07 21:35:00,5.8028,5.80377,5.80227,5.80289,20000000.0
2006-08-07 21:36:00,5.80256,5.80328,5.8012,5.80173,19000000.0
2006-08-07 21:37:00,5.80263,5.80279,5.80159,5.80208,19000000.0
2006-08-07 21:38:00,5.80221,5.80316,5.80164,5.80164,13000000.0
2006-08-07 21:39:00,5.8009,5.80227,5.80064,5.80132,17000000.0
2006-08-07 21:40:00,5.80138,5.80149,5.80129,5.80137,7000000.0
2006-08-07 21:41:00,5.80126,5.80147,5.80125,5.80147,11000000.0
2006-08-07 21:42:00,5.80169,5.80212,5.80082,5.80121,18000000.0
2006-08-07 21:43:00,5.801,5.80207,5.80061,5.80061,13000000.0
2006-08-07 21:44:00,5.80042,5.80143,5.79999,5.80042,16000000.0
2006-08-07 21:45:00,5.80135,5.80155,5.80003,5.80003,11000000.0
2006-08-07 21:46:00,5.80053,5.80193,5.80053,5.80065,13000000.0
2006-08-07 21:47:00,5.8017,5.80223,5.80114,5.80139,13000000.0
2006-08-07 21:48:00,5.8012,5.80183,5.8011,5.80171,17000000.0
2006-08-07 21:49:00,5.80186,5.80191,5.80053,5.80053,8000000.0
2006-08-07 21:50:00,5.80083,5.80223,5.80083,5.80142,11000000.0
2006-08-07 21:51:00,5.80067,5.80278,5.80067,5.80262,13000000.0
2006-08-07 21:52:00,5.8023,5.8025,5.80128,5.80171,13000000.0
2006-08-07 21:53:00,5.80173,5.80405,5.80171,5.80405,14000000.0
2006-08-07 21:54:00,5.80356,5.80511,5.80356,5.80511,11000000.0
2006-08-07 21:55:00,5.80447,5.80501,5.80287,5.80475,17000000.0
2006-08-07 21:56:00,5.80424,5.80517,5.80413,5.80429,12000000.0
2006-08-07 21:57:00,5.80397,5.80541,5.80392,5.80482,16000000.0
2006-08-07 21:58:00,5.80599,5.80599,5.80441,5.80519,9000000.0
2006-08-07 21:59:00,5.80551,5.80551,5.80375,5.805,18000000.0
2006-08-07 22:00:00,5.80496,5.8052,5.80365,5.80459,13000000.0
2006-08-07 22:01:00,5.80393,5.80549,5.8039,5.80416,11000000.0
2006-08-07 22:02:00,5.80383,5.80473,5.80341,5.80341,17000000.0
2006-08-07 22:03:00,5.80349,5.80479,5.80302,5.80336,23000000.0
2006-08-07 22:04:00,5.80381,5.80416,5.80296,5.8034,15000000.0
2006-08-07 22:05:00,5.80278,5.80395,5.80278,5.80303,14000000.0
2006-08-07 22:06:00,5.8033,5.80455,5.8033,5.80452,15000000.0
2006-08-07 22:07:00,5.80364,5.80426,5.80333,5.80426,9000000.0
2006-08-07 22:08:00,5.80371,5.8041,5.80272,5.80316,18000000.0
2006-08-07 22:09:00,5.80352,5.80455,5.80343,5.80455,11000000.0
2006-08-07 22:10:00,5.80448,5.80448,5.80349,5.80439,7000000.0
2006-08-07 22:11:00,5.80439,5.80439,5.80307,5.80307,8000000.0
2006-08-07 22:12:00,5.80221,5.80244,5.80208,5.80242,16000000.0
2006-08-07 22:13:00,5.80282,5.80397,5.8026,5.8026,24000000.0
2006-08-07 22:14:00,5.80251,5.80421,5.80237,5.80349,9000000.0
2006-08-07 22:15:00,5.80346,5.80346,5.80272,5.80289,10000000.0
2006-08-07 22:16:00,5.80312,5.80312,5.80281,5.80298,13000000.0
2006-08-07 22:17:00,5.80335,5.80497,5.80335,5.80478,20000000.0
2006-08-07 22:18:00,5.80487,5.805,5.80426,5.80426,11000000.0
2006-08-07 22:19:00,5.80367,5.8038,5.8035,5.80374,15000000.0
2006-08-07 22:20:00,5.80411,5.80533,5.80411,5.80451,16000000.0
2006-08-07 22:21:00,5.80435,5.80435,5.80235,5.80374,12000000.0
2006-08-07 22:22:00,5.80372,5.80426,5.80256,5.80392,14000000.0
2006-08-07 22:23:00,5.80473,5.8054,5.80437,5.8054,11000000.0
2006-08-07 22:24:00,5.80469,5.80547,5.80449,5.80547,16000000.0
2006-08-07 22:25:00,5.80511,5.80511,5.80368,5.80482,14000000.0
2006-08-07 22:26:00,5.80524,5.80549,5.80374,5.80478,10000000.0
2006-08-07 22:27:00,5.80472,5.80496,5.80347,5.80426,14000000.0
2006-08-07 22:28:00,5.80414,5.80523,5.80319,5.80447,12000000.0
2006-08-07 22:29:00,5.80434,5.80549,5.80398,5.80548,13000000.0
2006-08-07 22:30:00,5.80467,5.80503,5.80364,5.8046,8000000.0
2006-08-07 22:31:00,5.80343,5.80431,5.80327,5.80431,11000000.0
2006-08-07 22:32:00,5.80437,5.80492,5.80296,5.8048,20000000.0
2006-08-07 22:33:00,5.80487,5.80503,5.80358,5.8047,11000000.0
2006-08-07 22:34:00,5.80399,5.8045,5.8016,5.8045,10000000.0
2006-08-07 22:35:00,5.80351,5.80379,5.80349,5.80367,13000000.0
2006-08-07 22:36:00,5.80385,5.8053,5.80376,5.8053,9000000.0
2006-08-07 22:37:00,5.80489,5.80489,5.80383,5.80466,13000000.0
2006-08-07 22:38:00,5.80451,5.80457,5.80385,5.80392,9000000.0
2006-08-07 22:39:00,5.80334,5.80446,5.80275,5.80372,12000000.0
2006-08-07 22:40:00,5.80453,5.80453,5.80302,5.80326,9000000.0
2006-08-07 22:41:00,5.80318,5.80386,5.80274,5.80278,14000000.0
2006-08-07 22:42:00,5.80278,5.80423,5.80278,5.8029,13000000.0
2006-08-07 22:43:00,5.80277,5.80362,5.80185,5.80302,12000000.0
2006-08-07 22:44:00,5.80308,5.80412,5.80257,5.80347,15000000.0
2006-08-07 22:45:00,5.8034,5.80407,5.80284,5.80377,13000000.0
2006-08-07 22:46:00,5.80365,5.80434,5.80222,5.80278,14000000.0
2006-08-07 22:47:00,5.80294,5.8041,5.80264,5.80333,15000000.0
2006-08-07 22:48:00,5.80408,5.80408,5.80204,5.80249,13000000.0
2006-08-07 22:49:00,5.80226,5.80363,5.80218,5.80273,13000000.0
2006-08-07 22:50:00,5.80293,5.80452,5.80258,5.80258,15000000.0
2006-08-07 22:51:00,5.80385,5.80436,5.80353,5.80355,14000000.0
2006-08-07 22:52:00,5.8036,5.80424,5.80352,5.80382,9000000.0
2006-08-07 22:53:00,5.80396,5.80497,5.80365,5.80375,15000000.0
2006-08-07 22:54:00,5.80437,5.80505,5.80374,5.80438,17000000.0
2006-08-07 22:55:00,5.80464,5.80575,5.80395,5.80395,16000000.0
2006-08-07 22:56:00,5.80404,5.80507,5.80403,5.80403,13000000.0
2006-08-07 22:57:00,5.80393,5.80512,5.80364,5.80364,8000000.0
2006-08-07 22:58:00,5.80318,5.80467,5.80312,5.80467,8000000.0
2006-08-07 22:59:00,5.80456,5.80483,5.80319,5.80367,19000000.0
2006-08-07 23:00:00,5.80405,5.80433,5.80354,5.80362,10000000.0
2006-08-07 23:01:00,5.80344,5.80438,5.80313,5.80438,7000000.0
2006-08-07 23:02:00,5.80415,5.80516,5.80297,5.80372,15000000.0
2006-08-07 23:03:00,5.80369,5.8052,5.80369,5.80435,17000000.0
2006-08-07 23:04:00,5.80407,5.80581,5.80407,5.80472,19000000.0
2006-08-07 23:05:00,5.80434,5.80593,5.80434,5.80474,9000000.0
2006-08-07 23:06:00,5.80542,5.80696,5.80542,5.80667,12000000.0
2006-08-07 23:07:00,5.80632,5.80711,5.80549,5.80549,14000000.0
2006-08-07 23:08:00,5.80563,5.80692,5.80556,5.80616,16000000.0
2006-08-07 23:09:00,5.80685,5.8075,5.80649,5.80649,9000000.0
2006-08-07 23:10:00,5.80602,5.80672,5.80499,5.80511,12000000.0
2006-08-07 23:11:00,5.80469,5.80591,5.80463,5.80535,14000000.0
2006-08-07 23:12:00,5.80535,5.80609,5.80503,5.80507,7000000.0
2006-08-07 23:13:00,5.80532,5.80585,5.80506,5.80576,14000000.0
2006-08-07 23:14:00,5.80563,5.80607,5.80482,5.80518,19000000.0
2006-08-07 23:15:00,5.8047,5.8047,5.80434,5.80469,13000000.0
2006-08-07 23:16:00,5.80514,5.8067,5.80495,5.8054,15000000.0
2006-08-07 23:17:00,5.80712,5.80749,5.80668,5.80679,11000000.0
2006-08-07 23:18:00,5.80669,5.80847,5.80646,5.80847,12000000.0
2006-08-07 23:19:00,5.80729,5.80831,5.8066,5.8066,14000000.0
2006-08-07 23:20:00,5.80713,5.80762,5.8067,5.80738,19000000.0
2006-08-07 23:21:00,5.807,5.80824,5.807,5.80751,7000000.0
2006-08-07 23:22:00,5.80742,5.80871,5.80672,5.80711,15000000.0
2006-08-07 23:23:00,5.80749,5.80892,5.80702,5.80892,11000000.0
2006-08-07 23:24:00,5.80804,5.80916,5.80738,5.80792,14000000.0
2006-08-07 23:25:00,5.80674,5.8083,5.80661,5.80819,11000000.0
2006-08-07 23:26:00,5.80852,5.80852,5.80703,5.80756,14000000.0
2006-08-07 23:27:00,5.80766,5.80892,5.80766,5.80875,11000000.0
2006-08-07 23:28:00,5.80868,5.80873,5.80752,5.80841,12000000.0
2006-08-07 23:29:00,5.80814,5.80913,5.80711,5.80735,16000000.0
2006-08-07 23:30:00,5.80758,5.8082,5.80707,5.80756,20000000.0
2006-08-07 23:31:00,5.8081,5.80832,5.80639,5.8076,11000000.0
2006-08-07 23:32:00,5.80855,5.80855,5.80741,5.80825,16000000.0
2006-08-07 23:33:00,5.80836,5.80836,5.80732,5.80732,12000000.0
2006-08-07 23:34:00,5.80778,5.80839,5.80724,5.80799,13000000.0
2006-08-07 23:35:00,5.8082,5.80879,5.80758,5.80855,9000000.0
2006-08-07 23:36:00,5.80833,5.80849,5.80793,5.8084,9000000.0
2006-08-07 23:37:00,5.80794,5.80847,5.80754,5.80838,14000000.0
2006-08-07 23:38:00,5.80868,5.80895,5.80837,5.80854,13000000.0
2006-08-07 23:39:00,5.80852,5.80933,5.80845,5.80858,17000000.0
2006-08-07 23:40:00,5.8089,5.8089,5.80766,5.80871,12000000.0
2006-08-07 23:41:00,5.80916,5.80947,5.80775,5.80837,17000000.0
2006-08-07 23:42:00,5.80892,5.80911,5.80871,5.80887,22000000.0
2006-08-07 23:43:00,5.80868,5.80888,5.80754,5.80795,15000000.0
2006-08-07 23:44:00,5.8074,5.80838,5.8074,5.80779,14000000.0
2006-08-07 23:45:00,5.80743,5.80771,5.80739,5.80762,20000000.0
2006-08-07 23:46:00,5.80765,5.80772,5.80749,5.80758,14000000.0
2006-08-07 23:47:00,5.80832,5.80914,5.80832,5.80871,10000000.0
2006-08-07 23:48:00,5.80937,5.80955,5.808,5.808,18000000.0
2006-08-07 23:49:00,5.80933,5.80933,5.80816,5.80899,14000000.0
2006-08-07 23:50:00,5.80868,5.80868,5.80726,5.80791,13000000.0
2006-08-07 23:51:00,5.80818,5.80856,5.80733,5.80781,8000000.0
2006-08-07 23:52:00,5.80842,5.80947,5.80797,5.80851,16000000.0
2006-08-07 23:53:00,5.8082,5.80958,5.80724,5.80941,18000000.0
2006-08-07 23:54:00,5.80902,5.80936,5.80809,5.80867,12000000.0
2006-08-07 23:55:00,5.80809,5.80821,5.8078,5.80792,19000000.0
2006-08-07 23:56:00,5.80856,5.81006,5.80856,5.81006,14000000.0
2006-08-07 23:57:00,5.81078,5.81287,5.80969,5.8119,16000000.0
2006-08-07 23:58:00,5.81256,5.81496,5.81178,5.81466,13000000.0
2006-08-07 23:59:00,5.81476,5.81538,5.81362,5.81394,14000000.0
2006-08-08 00:00:00,5.8148,5.81486,5.81339,5.81406,17000000.0
2006-08-08 00:01:00,5.81329,5.81409,5.8125,5.81301,12000000.0
2006-08-08 00:02:00,5.81395,5.81413,5.81296,5.81413,15000000.0
2006-08-08 00:03:00,5.81378,5.81378,5.81246,5.81253,14000000.0
2006-08-08 00:04:00,5.81273,5.81439,5.8127,5.8127,12000000.0
2006-08-08 00:05:00,5.81241,5.81416,5.81241,5.81311,12000000.0
2006-08-08 00:06:00,5.81312,5.81416,5.81312,5.81358,12000000.0
2006-08-08 00:07:00,5.81342,5.81385,5.813,5.81373,11000000.0
2006-08-08 00:08:00,5.81365,5.81426,5.81291,5.81344,15000000.0
2006-08-08 00:09:00,5.81359,5.81527,5.81359,5.81453,12000000.0
2006-08-08 00:10:00,5.81463,5.81717,5.81463,5.81625,19000000.0
2006-08-08 00:11:00,5.81713,5.81902,5.81675,5.81827,8000000.0
2006-08-08 00:12:00,5.81811,5.81811,5.81726,5.81791,9000000.0
2006-08-08 00:13:00,5.81707,5.81838,5.81646,5.81838,13000000.0
2006-08-08 00:14:00,5.8173,5.81906,5.81708,5.81708,14000000.0
2006-08-08 00:15:00,5.81847,5.81965,5.81786,5.81927,12000000.0
2006-08-08 00:16:00,5.81854,5.81952,5.81804,5.81901,12000000.0
2006-08-08 00:17:00,5.81844,5.81844,5.81719,5.81817,10000000.0
2006-08-08 00:18:00,5.8182,5.81956,5.81744,5.81881,19000000.0
2006-08-08 00:19:00,5.81887,5.819,5.81742,5.81742,12000000.0
2006-08-08 00:20:00,5.81808,5.81819,5.81719,5.81719,11000000.0
2006-08-08 00:21:00,5.81824,5.81824,5.81659,5.81748,14000000.0
2006-08-08 00:22:00,5.81736,5.81752,5.81667,5.81669,13000000.0
2006-08-08 00:23:00,5.81662,5.81858,5.81662,5.81692,13000000.0
2006-08-08 00:24:00,5.81684,5.81744,5.81672,5.81715,9000000.0
2006-08-08 00:25:00,5.81772,5.81941,5.81749,5.81758,13000000.0
2006-08-08 00:26:00,5.81742,5.8183,5.81681,5.81771,14000000.0
2006-08-08 00:27:00,5.81738,5.81799,5.81677,5.81798,15000000.0
2006-08-08 00:28:00,5.81762,5.81843,5.81712,5.818,7000000.0
2006-08-08 00:29:00,5.81762,5.81879,5.8165,5.81879,17000000.0
2006-08-08 00:30:00,5.81822,5.81839,5.81727,5.81727,9000000.0
2006-08-08 00:31:00,5.81713,5.81713,5.81564,5.81588,13000000.0
2006-08-08 00:32:00,5.81758,5.81758,5.816,5.816,8000000.0
2006-08-08 00:33:00,5.81569,5.81706,5.81515,5.81515,19000000.0
2006-08-08 00:34:00,5.81548,5.81642,5.81448,5.81588,15000000.0
2006-08-08 00:35:00,5.81576,5.81582,5.81413,5.81539,12000000.0
2006-08-08 00:36:00,5.81438,5.81549,5.81377,5.81458,15000000.0
2006-08-08 00:37:00,5.81409,5.81588,5.81401,5.81502,15000000.0
2006-08-08 00:38:00,5.81519,5.81598,5.81454,5.8153,18000000.0
2006-08-08 00:39:00,5.81568,5.8164,5.81443,5.8164,20000000.0
2006-08-08 00:40:00,5.81469,5.81515,5.81403,5.8141,10000000.0
2006-08-08 00:41:00,5.81383,5.8146,5.81356,5.81366,9000000.0
2006-08-08 00:42:00,5.81342,5.81342,5.81289,5.81296,16000000.0
2006-08-08 00:43:00,5.81359,5.81484,5.81359,5.81411,16000000.0
2006-08-08 00:44:00,5.81418,5.81535,5.81405,5.8143,10000000.0
2006-08-08 00:45:00,5.81513,5.81649,5.81506,5.8155,16000000.0
2006-08-08 00:46:00,5.81598,5.8173,5.81594,5.81656,12000000.0
2006-08-08 00:47:00,5.81707,5.81738,5.816,5.81606,8000000.0
2006-08-08 00:48:00,5.81621,5.81647,5.81481,5.81553,16000000.0
2006-08-08 00:49:00,5.81582,5.81681,5.8151,5.8151,11000000.0
2006-08-08 00:50:00,5.81504,5.81582,5.81409,5.81409,9000000.0
2006-08-08 00:51:00,5.81441,5.8164,5.81441,5.81544,9000000.0
2006-08-08 00:52:00,5.8152,5.81593,5.81429,5.81523,18000000.0
2006-08-08 00:53:00,5.81529,5.8163,5.81495,5.81567,12000000.0
2006-08-08 00:54:00,5.81588,5.81625,5.81438,5.81486,12000000.0
2006-08-08 00:55:00,5.81547,5.81547,5.81335,5.81335,11000000.0
2006-08-08 00:56:00,5.81299,5.81449,5.81299,5.81426,14000000.0
2006-08-08 00:57:00,5.81416,5.81441,5.81305,5.81418,15000000.0
2006-08-08 00:58:00,5.81402,5.81443,5.81335,5.81335,9000000.0
2006-08-08 00:59:00,5.8135,5.81442,5.8131,5.8131,17000000.0
2006-08-08 01:00:00,5.81287,5.81395,5.81287,5.81385,12000000.0
2006-08-08 01:01:00,5.81415,5.81459,5.81415,5.81454,15000000.0
2006-08-08 01:02:00,5.8148,5.81498,5.81313,5.81321,10000000.0
2006-08-08 01:03:00,5.81342,5.81451,5.81333,5.81443,13000000.0
2006-08-08 01:04:00,5.81429,5.81437,5.81396,5.81418,13000000.0
2006-08-08 01:05:00,5.81441,5.81453,5.81429,5.81446,13000000.0
2006-08-08 01:06:00,5.81356,5.81359,5.81194,5.81231,12000000.0
2006-08-08 01:07:00,5.81303,5.81409,5.81285,5.8139,13000000.0
2006-08-08 01:08:00,5.81296,5.81387,5.81254,5.81331,15000000.0
2006-08-08 01:09:00,5.8133,5.81406,5.81299,5.81299,17000000.0
2006-08-08 01:10:00,5.81278,5.81298,5.81247,5.81247,10000000.0
2006-08-08 01:11:00,5.81236,5.81237,5.81212,5.8122,11000000.0
2006-08-08 01:12:00,5.81265,5.81383,5.81265,5.81377,10000000.0
2006-08-08 01:13:00,5.81388,5.81417,5.81217,5.81217,11000000.0
2006-08-08 01:14:00,5.81236,5.81395,5.81223,5.81395,13000000.0
2006-08-08 01:15:00,5.81437,5.81437,5.81314,5.81317,9000000.0
2006-08-08 01:16:00,5.81357,5.81471,5.81318,5.81321,12000000.0
2006-08-08 01:17:00,5.81352,5.81449,5.81351,5.81429,11000000.0
2006-08-08 01:18:00,5.81396,5.81437,5.8129,5.8138,12000000.0
2006-08-08 01:19:00,5.81382,5.8148,5.81311,5.8148,19000000.0
2006-08-08 01:20:00,5.81459,5.8154,5.81405,5.81463,11000000.0
2006-08-08 01:21:00,5.81406,5.81522,5.81398,5.81401,12000000.0
2006-08-08 01:22:00,5.81385,5.81483,5.81364,5.81416,9000000.0
2006-08-08 01:23:00,5.81392,5.81395,5.81305,5.81395,13000000.0
2006-08-08 01:24:00,5.81426,5.81443,5.81416,5.81416,14000000.0
2006-08-08 01:25:00,5.81415,5.81434,5.81408,5.81427,11000000.0
2006-08-08 01:26:00,5.81436,5.8148,5.81359,5.81447,10000000.0
2006-08-08 01:27:00,5.81462,5.81534,5.81415,5.81446,17000000.0
2006-08-08 01:28:00,5.81455,5.81588,5.81402,5.81515,13000000.0
2006-08-08 01:29:00,5.81548,5.8167,5.81515,5.81529,19000000.0
2006-08-08 01:30:00,5.81596,5.81616,5.81477,5.81531,15000000.0
2006-08-08 01:31:00,5.81535,5.81551,5.81519,5.81551,15000000.0
2006-08-08 01:32:00,5.81546,5.81546,5.81516,5.81539,12000000.0
2006-08-08 01:33:00,5.81642,5.81693,5.81505,5.81505,8000000.0
2006-08-08 01:34:00,5.81536,5.81713,5.81509,5.81621,18000000.0
2006-08-08 01:35:00,5.81653,5.81663,5.81538,5.81596,12000000.0
2006-08-08 01:36:00,5.81601,5.81697,5.81579,5.81583,16000000.0
2006-08-08 01:37:00,5.81605,5.81654,5.81564,5.81593,15000000.0
2006-08-08 01:38:00,5.81602,5.81621,5.81591,5.81621,18000000.0
2006-08-08 01:39:00,5.81635,5.81647,5.81518,5.81598,10000000.0
2006-08-08 01:40:00,5.81527,5.81527,5.81359,5.81359,11000000.0
2006-08-08 01:41:00,5.81361,5.81483,5.81347,5.81483,16000000.0
2006-08-08 01:42:00,5.8142,5.81455,5.81329,5.81359,14000000.0
2006-08-08 01:43:00,5.8133,5.81441,5.81296,5.81402,16000000.0
2006-08-08 01:44:00,5.81383,5.81466,5.81282,5.81282,15000000.0
2006-08-08 01:45:00,5.81329,5.81359,5.81222,5.81222,16000000.0
2006-08-08 01:46:00,5.8122,5.81349,5.8122,5.81282,9000000.0
2006-08-08 01:47:00,5.81341,5.81412,5.81293,5.8132,17000000.0
2006-08-08 01:48:00,5.81346,5.81399,5.81273,5.81399,16000000.0
2006-08-08 01:49:00,5.81402,5.8141,5.81317,5.81383,10000000.0
2006-08-08 01:50:00,5.81296,5.81424,5.81267,5.81326,11000000.0
2006-08-08 01:51:00,5.81338,5.81378,5.81249,5.81337,12000000.0
2006-08-08 01:52:00,5.81344,5.81386,5.81273,5.81303,12000000.0
2006-08-08 01:53:00,5.81298,5.81378,5.81274,5.81305,18000000.0
2006-08-08 01:54:00,5.81294,5.81346,5.81225,5.81256,14000000.0
2006-08-08 01:55:00,5.81342,5.81419,5.8123,5.8123,18000000.0
2006-08-08 01:56:00,5.81182,5.81295,5.81132,5.81132,8000000.0
2006-08-08 01:57:00,5.81109,5.81281,5.811,5.81249,13000000.0
2006-08-08 01:58:00,5.81236,5.81304,5.81182,5.81304,11000000.0
2006-08-08 01:59:00,5.81297,5.81346,5.81203,5.81203,11000000.0
2006-08-08 02:00:00,5.81165,5.81302,5.81165,5.81245,16000000.0
2006-08-08 02:01:00,5.8126,5.81298,5.81109,5.81228,21000000.0
2006-08-08 02:02:00,5.8127,5.81374,5.81206,5.81374,10000000.0
2006-08-08 02:03:00,5.81237,5.81388,5.81224,5.81256,8000000.0
2006-08-08 02:04:00,5.81224,5.81417,5.81224,5.81263,14000000.0
2006-08-08 02:05:00,5.81262,5.81366,5.81225,5.81276,14000000.0
2006-08-08 02:06:00,5.81383,5.81412,5.81258,5.81345,15000000.0
2006-08-08 02:07:00,5.81304,5.81325,5.81239,5.81297,10000000.0
2006-08-08 02:08:00,5.81263,5.81342,5.8121,5.81286,16000000.0
2006-08-08 02:09:00,5.81274,5.81274,5.81154,5.81154,18000000.0
2006-08-08 02:10:00,5.81178,5.81244,5.81077,5.8121,16000000.0
2006-08-08 02:11:00,5.81216,5.8122,5.81121,5.81122,14000000.0
2006-08-08 02:12:00,5.81121,5.81263,5.81121,5.81263,10000000.0
2006-08-08 02:13:00,5.81249,5.8126,5.81088,5.81088,15000000.0
2006-08-08 02:14:00,5.81052,5.81052,5.81024,5.81031,19000000.0
2006-08-08 02:15:00,5.811,5.81214,5.81077,5.81083,12000000.0
2006-08-08 02:16:00,5.81137,5.81212,5.81085,5.81212,18000000.0
2006-08-08 02:17:00,5.8121,5.81221,5.81084,5.81084,14000000.0
2006-08-08 02:18:00,5.81103,5.81247,5.81038,5.81164,12000000.0
2006-08-08 02:19:00,5.81183,5.81232,5.81112,5.81187,14000000.0
2006-08-08 02:20:00,5.81169,5.81206,5.81086,5.81163,13000000.0
2006-08-08 02:21:00,5.81129,5.81226,5.81128,5.8116,15000000.0
2006-08-08 02:22:00,5.81269,5.81289,5.81139,5.81139,13000000.0
2006-08-08 02:23:00,5.8112,5.81228,5.81094,5.81197,16000000.0
2006-08-08 02:24:00,5.81253,5.81258,5.81076,5.81183,17000000.0
2006-08-08 02:25:00,5.81156,5.81355,5.81117,5.81185,10000000.0
2006-08-08 02:26:00,5.81172,5.81268,5.81128,5.81171,13000000.0
2006-08-08 02:27:00,5.8124,5.81245,5.81156,5.81239,7000000.0
2006-08-08 02:28:00,5.8128,5.81303,5.81126,5.81126,9000000.0
2006-08-08 02:29:00,5.8124,5.81331,5.81208,5.81323,20000000.0
2006-08-08 02:30:00,5.81333,5.81346,5.81213,5.81251,11000000.0
2006-08-08 02:31:00,5.81208,5.8125,5.81158,5.81248,9000000.0
2006-08-08 02:32:00,5.81293,5.81304,5.81186,5.81268,13000000.0
2006-08-08 02:33:00,5.81249,5.81269,5.81181,5.81181,14000000.0
2006-08-08 02:34:00,5.81213,5.81303,5.81213,5.81291,17000000.0
2006-08-08 02:35:00,5.81291,5.81351,5.81133,5.81133,15000000.0
2006-08-08 02:36:00,5.81215,5.8131,5.81205,5.81226,14000000.0
2006-08-08 02:37:00,5.81221,5.81221,5.81068,5.81089,13000000.0
2006-08-08 02:38:00,5.81104,5.81181,5.81022,5.8115,14000000.0
2006-08-08 02:39:00,5.81129,5.81229,5.81078,5.81162,15000000.0
2006-08-08 02:40:00,5.81128,5.81141,5.81006,5.81129,12000000.0
2006-08-08 02:41:00,5.8106,5.8112,5.81037,5.81037,13000000.0
2006-08-08 02:42:00,5.81211,5.81249,5.81079,5.81095,16000000.0
2006-08-08 02:43:00,5.81101,5.81221,5.81069,5.81104,18000000.0
2006-08-08 02:44:00,5.81139,5.81279,5.81139,5.81221,10000000.0
2006-08-08 02:45:00,5.81171,5.81222,5.81053,5.81193,14000000.0
2006-08-08 02:46:00,5.81087,5.81174,5.81065,5.81081,18000000.0
2006-08-08 02:47:00,5.81087,5.8124,5.81055,5.8124,17000000.0
2006-08-08 02:48:00,5.81209,5.81209,5.81042,5.81042,7000000.0
2006-08-08 02:49:00,5.8111,5.81249,5.81063,5.81176,13000000.0
2006-08-08 02:50:00,5.81167,5.8126,5.81106,5.81246,14000000.0
2006-08-08 02:51:00,5.81213,5.81234,5.81086,5.81143,15000000.0
2006-08-08 02:52:00,5.81154,5.81233,5.81104,5.81213,15000000.0
2006-08-08 02:53:00,5.81116,5.81201,5.81098,5.81142,9000000.0
2006-08-08 02:54:00,5.8117,5.81198,5.81033,5.81102,13000000.0
2006-08-08 02:55:00,5.811,5.81235,5.81097,5.81207,11000000.0
2006-08-08 02:56:00,5.8119,5.81237,5.81085,5.81135,18000000.0
2006-08-08 02:57:00,5.81205,5.81208,5.81032,5.81032,13000000.0
2006-08-08 02:58:00,5.81067,5.81161,5.8103,5.81161,9000000.0
2006-08-08 02:59:00,5.81061,5.81109,5.80992,5.80992,14000000.0
2006-08-08 03:00:00,5.80989,5.81079,5.80989,5.81046,11000000.0
2006-08-08 03:01:00,5.81017,5.8111,5.80974,5.81019,11000000.0
2006-08-08 03:02:00,5.81013,5.81123,5.80995,5.81059,11000000.0
2006-08-08 03:03:00,5.8103,5.81152,5.81016,5.81148,23000000.0
2006-08-08 03:04:00,5.81247,5.81267,5.8109,5.8109,11000000.0
2006-08-08 03:05:00,5.81148,5.81277,5.81147,5.81252,17000000.0
2006-08-08 03:06:00,5.812,5.81262,5.81152,5.81262,9000000.0
2006-08-08 03:07:00,5.81236,5.81236,5.81132,5.81154,15000000.0
2006-08-08 03:08:00,5.81179,5.81213,5.81118,5.81156,12000000.0
2006-08-08 03:09:00,5.81164,5.81261,5.81121,5.81183,15000000.0
2006-08-08 03:10:00,5.81166,5.81167,5.81139,5.81152,19000000.0
2006-08-08 03:11:00,5.81189,5.81262,5.81126,5.81153,15000000.0
2006-08-08 03:12:00,5.81106,5.81163,5.81026,5.81094,18000000.0
2006-08-08 03:13:00,5.81143,5.81196,5.81067,5.81142,18000000.0
2006-08-08 03:14:00,5.8116,5.81232,5.81103,5.81103,10000000.0
2006-08-08 03:15:00,5.81068,5.81191,5.81031,5.81031,7000000.0
2006-08-08 03:16:00,5.81083,5.81228,5.81083,5.81134,8000000.0
2006-08-08 03:17:00,5.81122,5.81184,5.8108,5.81108,10000000.0
2006-08-08 03:18:00,5.81146,5.81197,5.81013,5.81013,15000000.0
2006-08-08 03:19:00,5.81061,5.81202,5.80972,5.81202,10000000.0
2006-08-08 03:20:00,5.81141,5.81175,5.81027,5.81152,16000000.0
2006-08-08 03:21:00,5.81126,5.8115,5.81042,5.81113,11000000.0
2006-08-08 03:22:00,5.8106,5.81128,5.81027,5.81085,10000000.0
2006-08-08 03:23:00,5.81096,5.81135,5.81017,5.81089,12000000.0
2006-08-08 03:24:00,5.81136,5.81186,5.81112,5.81112,13000000.0
2006-08-08 03:25:00,5.81157,5.81192,5.8107,5.81118,11000000.0
2006-08-08 03:26:00,5.81139,5.81169,5.81033,5.81059,13000000.0
2006-08-08 03:27:00,5.81069,5.81088,5.80947,5.8104,14000000.0
2006-08-08 03:28:00,5.81041,5.81127,5.80959,5.80997,18000000.0
2006-08-08 03:29:00,5.8101,5.81132,5.80986,5.81096,15000000.0
2006-08-08 03:30:00,5.8108,5.81139,5.81028,5.81053,10000000.0
2006-08-08 03:31:00,5.81102,5.8115,5.8102,5.81068,13000000.0
2006-08-08 03:32:00,5.81029,5.81109,5.81027,5.81038,16000000.0
2006-08-08 03:33:00,5.81133,5.81179,5.81077,5.81171,13000000.0
2006-08-08 03:34:00,5.81138,5.81166,5.81019,5.81019,16000000.0
2006-08-08 03:35:00,5.81006,5.81017,5.80987,5.81012,10000000.0
2006-08-08 03:36:00,5.81007,5.81029,5.81002,5.81002,11000000.0
2006-08-08 03:37:00,5.81093,5.81175,5.81049,5.81049,13000000.0
2006-08-08 03:38:00,5.80992,5.81018,5.80976,5.8101,13000000.0
2006-08-08 03:39:00,5.81023,5.81184,5.81023,5.81147,13000000.0
2006-08-08 03:40:00,5.8119,5.81234,5.81108,5.81108,12000000.0
2006-08-08 03:41:00,5.811,5.81118,5.81091,5.811,16000000.0
2006-08-08 03:42:00,5.81098,5.81297,5.81098,5.81256,21000000.0
2006-08-08 03:43:00,5.8113,5.81192,5.81122,5.81175,18000000.0
2006-08-08 03:44:00,5.81145,5.81193,5.81093,5.81094,15000000.0
2006-08-08 03:45:00,5.811,5.812,5.811,5.81102,9000000.0
2006-08-08 03:46:00,5.81073,5.81166,5.81073,5.81166,8000000.0
2006-08-08 03:47:00,5.81195,5.81217,5.81108,5.81108,11000000.0
2006-08-08 03:48:00,5.81209,5.81269,5.81191,5.81253,9000000.0
2006-08-08 03:49:00,5.81247,5.81247,5.81145,5.81173,16000000.0
2006-08-08 03:50:00,5.81137,5.81165,5.81134,5.81158,19000000.0
2006-08-08 03:51:00,5.81138,5.81192,5.81109,5.81141,9000000.0
2006-08-08 03:52:00,5.8118,5.81273,5.81128,5.81273,19000000.0
2006-08-08 03:53:00,5.81274,5.81274,5.81184,5.81184,10000000.0
2006-08-08 03:54:00,5.81307,5.81364,5.81172,5.81323,17000000.0
2006-08-08 03:55:00,5.81256,5.81359,5.81196,5.81261,16000000.0
2006-08-08 03:56:00,5.81256,5.81271,5.81178,5.81178,7000000.0
2006-08-08 03:57:00,5.81196,5.81198,5.81173,5.81183,11000000.0
2006-08-08 03:58:00,5.81182,5.81192,5.81166,5.81166,12000000.0
2006-08-08 03:59:00,5.81187,5.81202,5.81173,5.81202,17000000.0
2006-08-08 04:00:00,5.81209,5.81395,5.81209,5.81388,12000000.0
2006-08-08 04:01:00,5.81293,5.81372,5.81261,5.81264,16000000.0
2006-08-08 04:02:00,5.81217,5.81244,5.81213,5.81213,14000000.0
2006-08-08 04:03:00,5.81371,5.81387,5.81252,5.81291,12000000.0
2006-08-08 04:04:00,5.81281,5.81398,5.81275,5.81381,16000000.0
2006-08-08 04:05:00,5.81418,5.81441,5.81314,5.81409,13000000.0
2006-08-08 04:06:00,5.81318,5.81417,5.81254,5.8137,16000000.0
2006-08-08 04:07:00,5.81345,5.81403,5.81232,5.81232,13000000.0
2006-08-08 04:08:00,5.81216,5.81229,5.812,5.81216,14000000.0
2006-08-08 04:09:00,5.81223,5.81227,5.81206,5.81219,10000000.0
2006-08-08 04:10:00,5.81226,5.81378,5.81226,5.81288,12000000.0
2006-08-08 04:11:00,5.81325,5.81325,5.81237,5.81323,14000000.0
2006-08-08 04:12:00,5.81246,5.81299,5.81146,5.81249,19000000.0
2006-08-08 04:13:00,5.81265,5.81422,5.81235,5.81277,20000000.0
2006-08-08 04:14:00,5.81194,5.81196,5.81151,5.81153,12000000.0
2006-08-08 04:15:00,5.81153,5.81322,5.81153,5.81279,8000000.0
2006-08-08 04:16:00,5.81256,5.8126,5.81233,5.81233,13000000.0
2006-08-08 04:17:00,5.81234,5.81337,5.81143,5.81303,15000000.0
2006-08-08 04:18:00,5.81309,5.81381,5.81219,5.8128,9000000.0
2006-08-08 04:19:00,5.81229,5.81304,5.81183,5.81263,12000000.0
2006-08-08 04:20:00,5.81212,5.81244,5.81154,5.81154,9000000.0
2006-08-08 04:21:00,5.81144,5.81154,5.81127,5.81138,17000000.0
2006-08-08 04:22:00,5.81155,5.81155,5.81127,5.81136,14000000.0
2006-08-08 04:23:00,5.81168,5.81284,5.81168,5.81208,10000000.0
2006-08-08 04:24:00,5.81184,5.81225,5.81129,5.81225,12000000.0
2006-08-08 04:25:00,5.81195,5.81241,5.81134,5.81134,10000000.0
2006-08-08 04:26:00,5.81131,5.81222,5.81131,5.81222,7000000.0
2006-08-08 04:27:00,5.81178,5.81271,5.81178,5.81214,15000000.0
2006-08-08 04:28:00,5.81258,5.81335,5.81256,5.81309,7000000.0
2006-08-08 04:29:00,5.81279,5.81385,5.81265,5.8131,14000000.0
2006-08-08 04:30:00,5.81291,5.81302,5.81279,5.81279,11000000.0
2006-08-08 04:31:00,5.81266,5.81373,5.81187,5.81343,15000000.0
2006-08-08 04:32:00,5.8136,5.8136,5.81227,5.81227,17000000.0
2006-08-08 04:33:00,5.81318,5.81406,5.81249,5.81272,14000000.0
2006-08-08 04:34:00,5.81285,5.81325,5.81207,5.81325,9000000.0
2006-08-08 04:35:00,5.81357,5.81357,5.81274,5.81322,12000000.0
2006-08-08 04:36:00,5.81291,5.81359,5.81215,5.81228,12000000.0
2006-08-08 04:37:00,5.81268,5.81333,5.81245,5.81298,12000000.0
2006-08-08 04:38:00,5.81453,5.81453,5.81338,5.81397,11000000.0
2006-08-08 04:39:00,5.81292,5.81376,5.81277,5.81277,17000000.0
2006-08-08 04:40:00,5.81282,5.81391,5.81282,5.8138,9000000.0
2006-08-08 04:41:00,5.814,5.81459,5.81365,5.81396,10000000.0
2006-08-08 04:42:00,5.81421,5.81461,5.81386,5.81428,8000000.0
2006-08-08 04:43:00,5.81399,5.81474,5.81322,5.81415,18000000.0
2006-08-08 04:44:00,5.81407,5.81423,5.814,5.81423,9000000.0
2006-08-08 04:45:00,5.81457,5.81476,5.81405,5.81414,9000000.0
2006-08-08 04:46:00,5.81393,5.81415,5.81383,5.81415,16000000.0
2006-08-08 04:47:00,5.81445,5.81515,5.81375,5.81418,12000000.0
2006-08-08 04:48:00,5.8143,5.81509,5.8143,5.81431,10000000.0
2006-08-08 04:49:00,5.81404,5.81502,5.81358,5.81425,16000000.0
2006-08-08 04:50:00,5.81454,5.81534,5.81357,5.81415,16000000.0
2006-08-08 04:51:00,5.81409,5.81467,5.81379,5.81413,20000000.0
2006-08-08 04:52:00,5.81393,5.81495,5.81327,5.81426,13000000.0
2006-08-08 04:53:00,5.81423,5.81475,5.81389,5.81398,11000000.0
2006-08-08 04:54:00,5.8141,5.81465,5.81329,5.81329,11000000.0
2006-08-08 04:55:00,5.81257,5.81289,5.81257,5.81284,12000000.0
2006-08-08 04:56:00,5.81301,5.81442,5.81301,5.81423,16000000.0
2006-08-08 04:57:00,5.81448,5.81468,5.81363,5.81425,7000000.0
2006-08-08 04:58:00,5.81376,5.81539,5.81367,5.81473,13000000.0
2006-08-08 04:59:00,5.81482,5.81505,5.81355,5.81459,17000000.0
2006-08-08 05:00:00,5.81452,5.81545,5.81432,5.81493,10000000.0
2006-08-08 05:01:00,5.81477,5.81491,5.81389,5.81491,13000000.0
2006-08-08 05:02:00,5.81512,5.81526,5.81348,5.81376,18000000.0
2006-08-08 05:03:00,5.81372,5.81433,5.81339,5.81339,9000000.0
2006-08-08 05:04:00,5.81323,5.81346,5.81317,5.81322,12000000.0
2006-08-08 05:05:00,5.81383,5.81462,5.81359,5.81359,10000000.0
2006-08-08 05:06:00,5.81338,5.81527,5.81338,5.81451,20000000.0
2006-08-08 05:07:00,5.81474,5.81503,5.81446,5.81458,10000000.0
2006-08-08 05:08:00,5.81547,5.81596,5.8145,5.81593,17000000.0
2006-08-08 05:09:00,5.81625,5.81676,5.81549,5.81549,15000000.0
2006-08-08 05:10:00,5.81499,5.81632,5.81494,5.81502,10000000.0
2006-08-08 05:11:00,5.81504,5.81587,5.81452,5.8154,16000000.0
2006-08-08 05:12:00,5.81554,5.81568,5.81396,5.81396,7000000.0
2006-08-08 05:13:00,5.81404,5.81404,5.81375,5.81382,12000000.0
2006-08-08 05:14:00,5.81385,5.81411,5.81384,5.81397,14000000.0
2006-08-08 05:15:00,5.8139,5.81409,5.8138,5.81396,16000000.0
2006-08-08 05:16:00,5.81394,5.81505,5.81394,5.81505,15000000.0
2006-08-08 05:17:00,5.81526,5.8156,5.81508,5.81557,10000000.0
2006-08-08 05:18:00,5.81558,5.81582,5.81548,5.81581,13000000.0
2006-08-08 05:19:00,5.81563,5.81591,5.81561,5.81591,13000000.0
2006-08-08 05:20:00,5.81575,5.81585,5.81553,5.81583,20000000.0
2006-08-08 05:21:00,5.8158,5.81591,5.81565,5.81579,9000000.0
2006-08-08 05:22:00,5.8157,5.8158,5.81561,5.81565,17000000.0
2006-08-08 05:23:00,5.81554,5.81591,5.81554,5.81584,14000000.0
2006-08-08 05:24:00,5.81587,5.81596,5.81567,5.81578,19000000.0
2006-08-08 05:25:00,5.8157,5.81647,5.81546,5.81585,13000000.0
2006-08-08 05:26:00,5.81485,5.81564,5.81429,5.81429,13000000.0
2006-08-08 05:27:00,5.8143,5.81523,5.8143,5.81471,13000000.0
2006-08-08 05:28:00,5.81478,5.81521,5.81434,5.81435,10000000.0
2006-08-08 05:29:00,5.81529,5.81561,5.81401,5.81403,17000000.0
2006-08-08 05:30:00,5.81449,5.8154,5.8143,5.8143,21000000.0
2006-08-08 05:31:00,5.81452,5.81525,5.81417,5.81417,13000000.0
2006-08-08 05:32:00,5.81419,5.81487,5.81407,5.81482,16000000.0
2006-08-08 05:33:00,5.81539,5.81622,5.81462,5.81475,13000000.0
2006-08-08 05:34:00,5.81445,5.81517,5.8136,5.81481,13000000.0
2006-08-08 05:35:00,5.81433,5.81433,5.8108,5.812,14000000.0
2006-08-08 05:36:00,5.81344,5.81588,5.81344,5.81522,18000000.0
2006-08-08 05:37:00,5.81495,5.81495,5.81437,5.81437,12000000.0
2006-08-08 05:38:00,5.81424,5.81544,5.81404,5.8141,13000000.0
2006-08-08 05:39:00,5.81385,5.81534,5.81364,5.81364,21000000.0
2006-08-08 05:40:00,5.81364,5.81474,5.81356,5.81356,14000000.0
2006-08-08 05:41:00,5.81304,5.8132,5.81291,5.81312,13000000.0
2006-08-08 05:42:00,5.81346,5.81432,5.81346,5.81432,8000000.0
2006-08-08 05:43:00,5.81456,5.81456,5.81432,5.81455,13000000.0
2006-08-08 05:44:00,5.81375,5.81393,5.81184,5.81345,13000000.0
2006-08-08 05:45:00,5.81293,5.81349,5.81199,5.81302,24000000.0
2006-08-08 05:46:00,5.81285,5.81285,5.81219,5.81219,14000000.0
2006-08-08 05:47:00,5.81208,5.81216,5.81194,5.81201,11000000.0
2006-08-08 05:48:00,5.81251,5.81358,5.81198,5.81275,18000000.0
2006-08-08 05:49:00,5.81295,5.81396,5.81223,5.81223,10000000.0
2006-08-08 05:50:00,5.81198,5.81251,5.81153,5.81156,10000000.0
2006-08-08 05:51:00,5.81074,5.81163,5.81064,5.81088,11000000.0
2006-08-08 05:52:00,5.81094,5.81164,5.80986,5.8116,19000000.0
2006-08-08 05:53:00,5.81046,5.81192,5.8102,5.81192,15000000.0
2006-08-08 05:54:00,5.81151,5.81233,5.81118,5.81172,7000000.0
2006-08-08 05:55:00,5.81148,5.81248,5.81091,5.81172,12000000.0
2006-08-08 05:56:00,5.81264,5.81269,5.8111,5.8113,16000000.0
2006-08-08 05:57:00,5.81138,5.81141,5.81048,5.81059,11000000.0
2006-08-08 05:58:00,5.81054,5.81278,5.81054,5.81149,22000000.0
2006-08-08 05:59:00,5.81106,5.81139,5.81086,5.81139,9000000.0
2006-08-08 06:00:00,5.81175,5.81236,5.81075,5.81171,17000000.0
2006-08-08 06:01:00,5.81169,5.81174,5.81124,5.81124,18000000.0
2006-08-08 06:02:00,5.81141,5.81141,5.81112,5.81134,18000000.0
2006-08-08 06:03:00,5.81144,5.81269,5.81117,5.81269,16000000.0
2006-08-08 06:04:00,5.81249,5.81307,5.81169,5.81264,8000000.0
2006-08-08 06:05:00,5.81209,5.81281,5.8119,5.81259,10000000.0
2006-08-08 06:06:00,5.81202,5.81324,5.81174,5.81237,27000000.0
2006-08-08 06:07:00,5.812,5.81327,5.81144,5.81225,17000000.0
2006-08-08 06:08:00,5.81279,5.81355,5.81194,5.81268,14000000.0
2006-08-08 06:09:00,5.81251,5.81251,5.81166,5.81166,13000000.0
2006-08-08 06:10:00,5.81144,5.81352,5.81144,5.81352,14000000.0
2006-08-08 06:11:00,5.81308,5.81308,5.81191,5.81191,16000000.0
2006-08-08 06:12:00,5.8121,5.81356,5.812,5.81209,17000000.0
2006-08-08 06:13:00,5.81245,5.81383,5.81227,5.81383,14000000.0
2006-08-08 06:14:00,5.81358,5.81387,5.81294,5.81296,12000000.0
2006-08-08 06:15:00,5.81435,5.81435,5.81305,5.81335,13000000.0
2006-08-08 06:16:00,5.81311,5.81379,5.81243,5.8135,14000000.0
2006-08-08 06:17:00,5.81301,5.81388,5.81277,5.81277,11000000.0
2006-08-08 06:18:00,5.81282,5.81329,5.81282,5.81285,12000000.0
2006-08-08 06:19:00,5.81277,5.81282,5.81253,5.81282,19000000.0
2006-08-08 06:20:00,5.81259,5.81362,5.81259,5.81314,11000000.0
2006-08-08 06:21:00,5.8128,5.81297,5.81271,5.81296,9000000.0
2006-08-08 06:22:00,5.81301,5.81408,5.81298,5.81368,22000000.0
2006-08-08 06:23:00,5.81374,5.81407,5.81283,5.81354,18000000.0
2006-08-08 06:24:00,5.81374,5.81381,5.81279,5.81381,8000000.0
2006-08-08 06:25:00,5.81215,5.81387,5.81215,5.81358,9000000.0
2006-08-08 06:26:00,5.81329,5.81416,5.8128,5.81316,13000000.0
2006-08-08 06:27:00,5.81307,5.81417,5.81307,5.81375,15000000.0
2006-08-08 06:28:00,5.81265,5.814,5.81258,5.81258,18000000.0
2006-08-08 06:29:00,5.81225,5.81261,5.81225,5.81237,16000000.0
2006-08-08 06:30:00,5.81256,5.81259,5.81233,5.81255,10000000.0
2006-08-08 06:31:00,5.81232,5.81316,5.81232,5.81309,13000000.0
2006-08-08 06:32:00,5.81261,5.81342,5.81189,5.81244,10000000.0
2006-08-08 06:33:00,5.81118,5.81322,5.81118,5.81322,10000000.0
2006-08-08 06:34:00,5.81299,5.81365,5.81252,5.8134,15000000.0
2006-08-08 06:35:00,5.81314,5.81395,5.81279,5.81305,13000000.0
2006-08-08 06:36:00,5.81289,5.81347,5.81116,5.81273,23000000.0
2006-08-08 06:37:00,5.81289,5.81311,5.81197,5.81203,11000000.0
2006-08-08 06:38:00,5.81224,5.81372,5.81193,5.81307,17000000.0
2006-08-08 06:39:00,5.81318,5.81383,5.81221,5.81221,8000000.0
2006-08-08 06:40:00,5.81231,5.81346,5.81198,5.81302,15000000.0
2006-08-08 06:41:00,5.81312,5.81384,5.81233,5.81233,15000000.0
2006-08-08 06:42:00,5.81322,5.81324,5.81233,5.81292,16000000.0
2006-08-08 06:43:00,5.81298,5.81354,5.81207,5.81252,12000000.0
2006-08-08 06:44:00,5.81299,5.81352,5.81222,5.81222,13000000.0
2006-08-08 06:45:00,5.81166,5.81282,5.8115,5.8118,14000000.0
2006-08-08 06:46:00,5.8121,5.81212,5.81143,5.81147,12000000.0
2006-08-08 06:47:00,5.81152,5.81282,5.81148,5.81229,11000000.0
2006-08-08 06:48:00,5.81211,5.81286,5.81182,5.812,15000000.0
2006-08-08 06:49:00,5.81308,5.81329,5.81152,5.81244,17000000.0
2006-08-08 06:50:00,5.81281,5.81322,5.81179,5.81194,13000000.0
2006-08-08 06:51:00,5.81274,5.81324,5.81177,5.81177,8000000.0
2006-08-08 06:52:00,5.81174,5.81236,5.81143,5.81143,14000000.0
2006-08-08 06:53:00,5.81159,5.81264,5.81159,5.81264,13000000.0
2006-08-08 06:54:00,5.81233,5.81288,5.81157,5.81278,8000000.0
2006-08-08 06:55:00,5.81112,5.81269,5.81102,5.81207,10000000.0
2006-08-08 06:56:00,5.81307,5.81325,5.8125,5.81261,11000000.0
2006-08-08 06:57:00,5.8123,5.813,5.81151,5.81151,17000000.0
2006-08-08 06:58:00,5.81296,5.8131,5.81218,5.8128,12000000.0
2006-08-08 06:59:00,5.81217,5.81271,5.81191,5.81271,14000000.0
2006-08-08 07:00:00,5.81275,5.81344,5.81169,5.81344,11000000.0
2006-08-08 07:01:00,5.81355,5.81364,5.81336,5.81336,10000000.0
2006-08-08 07:02:00,5.81348,5.81368,5.81338,5.81338,14000000.0
2006-08-08 07:03:00,5.81323,5.81323,5.8119,5.81195,7000000.0
2006-08-08 07:04:00,5.81199,5.8128,5.81175,5.8128,16000000.0
2006-08-08 07:05:00,5.81287,5.81308,5.81258,5.81295,15000000.0
2006-08-08 07:06:00,5.81272,5.81272,5.81232,5.81234,16000000.0
2006-08-08 07:07:00,5.81227,5.81238,5.81219,5.81236,12000000.0
2006-08-08 07:08:00,5.81253,5.81269,5.81121,5.81121,8000000.0
2006-08-08 07:09:00,5.81106,5.81225,5.81106,5.81162,8000000.0
2006-08-08 07:10:00,5.81155,5.81275,5.81101,5.81183,16000000.0
2006-08-08 07:11:00,5.81226,5.8126,5.81133,5.81156,17000000.0
2006-08-08 07:12:00,5.81181,5.81286,5.81169,5.81286,20000000.0
2006-08-08 07:13:00,5.81267,5.81279,5.8108,5.81176,18000000.0
2006-08-08 07:14:00,5.81217,5.81263,5.81116,5.81212,11000000.0
2006-08-08 07:15:00,5.81205,5.81263,5.81115,5.81214,18000000.0
2006-08-08 07:16:00,5.8112,5.81225,5.81051,5.81196,18000000.0
2006-08-08 07:17:00,5.81224,5.81243,5.81145,5.81185,12000000.0
2006-08-08 07:18:00,5.81231,5.8131,5.81209,5.81214,18000000.0
2006-08-08 07:19:00,5.81212,5.81249,5.81175,5.8119,14000000.0
2006-08-08 07:20:00,5.81216,5.8126,5.81195,5.8121,18000000.0
2006-08-08 07:21:00,5.81232,5.81314,5.81229,5.81249,13000000.0
2006-08-08 07:22:00,5.81228,5.81285,5.81181,5.81283,14000000.0
2006-08-08 07:23:00,5.81199,5.81245,5.81088,5.81088,15000000.0
2006-08-08 07:24:00,5.81126,5.81221,5.81043,5.81131,16000000.0
2006-08-08 07:25:00,5.81198,5.81266,5.81165,5.81174,15000000.0
2006-08-08 07:26:00,5.8123,5.81295,5.81097,5.81129,13000000.0
2006-08-08 07:27:00,5.81137,5.81257,5.81137,5.81257,12000000.0
2006-08-08 07:28:00,5.81279,5.81279,5.81097,5.81211,22000000.0
2006-08-08 07:29:00,5.81216,5.81281,5.81112,5.81229,16000000.0
2006-08-08 07:30:00,5.81197,5.81243,5.81077,5.81077,14000000.0
2006-08-08 07:31:00,5.81164,5.81234,5.81104,5.81104,13000000.0
2006-08-08 07:32:00,5.81078,5.81278,5.81069,5.81278,9000000.0
2006-08-08 07:33:00,5.81285,5.81294,5.81273,5.81294,7000000.0
2006-08-08 07:34:00,5.81295,5.81299,5.8127,5.81282,18000000.0
2006-08-08 07:35:00,5.8128,5.8128,5.81161,5.81161,9000000.0
2006-08-08 07:36:00,5.81156,5.81215,5.81066,5.81137,13000000.0
2006-08-08 07:37:00,5.81186,5.81262,5.8116,5.81245,11000000.0
2006-08-08 07:38:00,5.81287,5.81347,5.8122,5.81287,11000000.0
2006-08-08 07:39:00,5.81295,5.81362,5.81272,5.81272,19000000.0
2006-08-08 07:40:00,5.81268,5.81321,5.81249,5.81284,11000000.0
2006-08-08 07:41:00,5.8127,5.81316,5.81237,5.81237,7000000.0
2006-08-08 07:42:00,5.81217,5.81342,5.81217,5.81277,13000000.0
2006-08-08 07:43:00,5.81281,5.81315,5.81201,5.81291,14000000.0
2006-08-08 07:44:00,5.81346,5.81351,5.81158,5.81192,10000000.0
2006-08-08 07:45:00,5.81207,5.81263,5.81175,5.81193,8000000.0
2006-08-08 07:46:00,5.81172,5.81328,5.81167,5.81206,13000000.0
2006-08-08 07:47:00,5.81233,5.81294,5.8117,5.81205,15000000.0
2006-08-08 07:48:00,5.81308,5.81308,5.81167,5.81225,13000000.0
2006-08-08 07:49:00,5.81281,5.81281,5.81159,5.81207,10000000.0
2006-08-08 07:50:00,5.81227,5.81314,5.8112,5.812,17000000.0
2006-08-08 07:51:00,5.81199,5.81242,5.81112,5.81242,16000000.0
2006-08-08 07:52:00,5.81247,5.81247,5.8109,5.8109,13000000.0
2006-08-08 07:53:00,5.81232,5.81311,5.81232,5.81271,10000000.0
2006-08-08 07:54:00,5.81278,5.81377,5.81269,5.81377,11000000.0
2006-08-08 07:55:00,5.81397,5.81412,5.81258,5.81284,12000000.0
2006-08-08 07:56:00,5.81327,5.81365,5.81228,5.81282,13000000.0
2006-08-08 07:57:00,5.81261,5.81304,5.8117,5.81185,8000000.0
2006-08-08 07:58:00,5.81355,5.81384,5.81222,5.81282,14000000.0
2006-08-08 07:59:00,5.81322,5.81365,5.81236,5.81255,15000000.0
2006-08-08 08:00:00,5.81265,5.81361,5.8122,5.81234,10000000.0
2006-08-08 08:01:00,5.81374,5.81518,5.81364,5.81518,13000000.0
2006-08-08 08:02:00,5.81514,5.81544,5.81386,5.81509,14000000.0
2006-08-08 08:03:00,5.8145,5.81488,5.81316,5.8139,12000000.0
2006-08-08 08:04:00,5.81351,5.81366,5.81261,5.81302,16000000.0
2006-08-08 08:05:00,5.81346,5.81346,5.81248,5.81281,14000000.0
2006-08-08 08:06:00,5.81243,5.81276,5.81123,5.8123,19000000.0
2006-08-08 08:07:00,5.81262,5.81304,5.81155,5.81304,19000000.0
2006-08-08 08:08:00,5.81326,5.81326,5.81143,5.81182,11000000.0
2006-08-08 08:09:00,5.81234,5.81295,5.81198,5.8128,10000000.0
2006-08-08 08:10:00,5.81332,5.81378,5.81193,5.81315,16000000.0
2006-08-08 08:11:00,5.81244,5.81389,5.81221,5.81332,9000000.0
2006-08-08 08:12:00,5.81222,5.81398,5.81188,5.81398,10000000.0
2006-08-08 08:13:00,5.81262,5.8138,5.81256,5.81358,11000000.0
2006-08-08 08:14:00,5.81371,5.81405,5.81212,5.8123,12000000.0
2006-08-08 08:15:00,5.81289,5.81517,5.81289,5.8139,15000000.0
2006-08-08 08:16:00,5.81509,5.81547,5.81358,5.81547,14000000.0
2006-08-08 08:17:00,5.81397,5.81515,5.81362,5.81464,10000000.0
2006-08-08 08:18:00,5.8142,5.81544,5.8138,5.81519,9000000.0
2006-08-08 08:19:00,5.8149,5.81535,5.81384,5.81482,11000000.0
2006-08-08 08:20:00,5.81581,5.81581,5.8139,5.81427,11000000.0
2006-08-08 08:21:00,5.81458,5.81499,5.81382,5.81437,20000000.0
2006-08-08 08:22:00,5.81441,5.81515,5.81376,5.81426,8000000.0
2006-08-08 08:23:00,5.81383,5.8144,5.81257,5.81309,12000000.0
2006-08-08 08:24:00,5.81315,5.8134,5.81209,5.81322,13000000.0
2006-08-08 08:25:00,5.81324,5.81396,5.81237,5.81294,12000000.0
2006-08-08 08:26:00,5.81397,5.81397,5.81199,5.81305,13000000.0
2006-08-08 08:27:00,5.81292,5.81342,5.8122,5.81279,11000000.0
2006-08-08 08:28:00,5.81303,5.81348,5.81214,5.81237,8000000.0
2006-08-08 08:29:00,5.81297,5.81512,5.81297,5.81487,12000000.0
2006-08-08 08:30:00,5.8142,5.81497,5.81331,5.81331,11000000.0
2006-08-08 08:31:00,5.81308,5.81384,5.81282,5.81287,10000000.0
2006-08-08 08:32:00,5.81252,5.81308,5.81187,5.8129,13000000.0
2006-08-08 08:33:00,5.81302,5.8137,5.81247,5.81345,11000000.0
2006-08-08 08:34:00,5.81378,5.81399,5.81172,5.81219,17000000.0
2006-08-08 08:35:00,5.81247,5.8134,5.81247,5.81323,11000000.0
2006-08-08 08:36:00,5.8129,5.81328,5.81251,5.81274,10000000.0
2006-08-08 08:37:00,5.81258,5.81363,5.81212,5.81212,9000000.0
2006-08-08 08:38:00,5.81313,5.81395,5.81301,5.81385,18000000.0
2006-08-08 08:39:00,5.81391,5.81392,5.81354,5.81369,8000000.0
2006-08-08 08:40:00,5.8128,5.81301,5.8121,5.81301,7000000.0
2006-08-08 08:41:00,5.81325,5.81363,5.81263,5.81363,16000000.0
2006-08-08 08:42:00,5.81344,5.81353,5.81171,5.81171,14000000.0
2006-08-08 08:43:00,5.81172,5.81347,5.81172,5.81335,12000000.0
2006-08-08 08:44:00,5.81265,5.81285,5.81208,5.81214,9000000.0
2006-08-08 08:45:00,5.81187,5.81245,5.81117,5.81141,18000000.0
2006-08-08 08:46:00,5.81084,5.81207,5.80972,5.81168,14000000.0
2006-08-08 08:47:00,5.81212,5.81226,5.81077,5.81226,18000000.0
2006-08-08 08:48:00,5.81198,5.8126,5.81097,5.81118,12000000.0
2006-08-08 08:49:00,5.81107,5.8124,5.81043,5.81227,14000000.0
2006-08-08 08:50:00,5.81082,5.81159,5.80983,5.81131,16000000.0
2006-08-08 08:51:00,5.81095,5.81102,5.80931,5.81077,21000000.0
2006-08-08 08:52:00,5.80919,5.81065,5.8089,5.81025,20000000.0
2006-08-08 08:53:00,5.81027,5.81093,5.80944,5.81084,7000000.0
2006-08-08 08:54:00,5.8105,5.8105,5.80849,5.80892,17000000.0
2006-08-08 08:55:00,5.80908,5.81008,5.80847,5.80957,12000000.0
2006-08-08 08:56:00,5.81052,5.8107,5.80898,5.80941,17000000.0
2006-08-08 08:57:00,5.80942,5.80989,5.80854,5.80972,16000000.0
2006-08-08 08:58:00,5.80947,5.81071,5.80891,5.81019,12000000.0
2006-08-08 08:59:00,5.81073,5.81073,5.80962,5.80992,13000000.0
2006-08-08 09:00:00,5.80937,5.80982,5.80797,5.80971,17000000.0
2006-08-08 09:01:00,5.80837,5.81004,5.80696,5.80783,13000000.0
2006-08-08 09:02:00,5.80814,5.80814,5.80511,5.8056,8000000.0
2006-08-08 09:03:00,5.805,5.80558,5.80389,5.80408,16000000.0
2006-08-08 09:04:00,5.80424,5.80437,5.80281,5.80413,8000000.0
2006-08-08 09:05:00,5.80374,5.80453,5.80358,5.80358,11000000.0
2006-08-08 09:06:00,5.80303,5.8036,5.80255,5.80271,10000000.0
2006-08-08 09:07:00,5.80402,5.80411,5.8016,5.8028,10000000.0
2006-08-08 09:08:00,5.80342,5.80414,5.802,5.80376,19000000.0
2006-08-08 09:09:00,5.80333,5.80339,5.80143,5.8033,16000000.0
2006-08-08 09:10:00,5.80369,5.80495,5.80369,5.80392,8000000.0
2006-08-08 09:11:00,5.80429,5.80519,5.80414,5.80489,11000000.0
2006-08-08 09:12:00,5.80427,5.80539,5.80416,5.8046,16000000.0
2006-08-08 09:13:00,5.80575,5.8061,5.80429,5.80509,15000000.0
2006-08-08 09:14:00,5.80555,5.80615,5.804,5.80551,17000000.0
2006-08-08 09:15:00,5.806,5.80681,5.80513,5.80601,12000000.0
2006-08-08 09:16:00,5.80587,5.80643,5.8046,5.80594,14000000.0
2006-08-08 09:17:00,5.80566,5.80647,5.80428,5.80572,14000000.0
2006-08-08 09:18:00,5.80524,5.80675,5.80513,5.80521,18000000.0
2006-08-08 09:19:00,5.80516,5.80639,5.80493,5.80512,14000000.0
2006-08-08 09:20:00,5.80639,5.80649,5.80466,5.80587,18000000.0
2006-08-08 09:21:00,5.80613,5.80642,5.80421,5.80549,17000000.0
2006-08-08 09:22:00,5.80491,5.80515,5.80353,5.80441,13000000.0
2006-08-08 09:23:00,5.80421,5.80501,5.80342,5.8048,12000000.0
2006-08-08 09:24:00,5.80311,5.80406,5.80284,5.80367,14000000.0
2006-08-08 09:25:00,5.80449,5.80495,5.8041,5.80459,9000000.0
2006-08-08 09:26:00,5.80456,5.80551,5.80356,5.80432,13000000.0
2006-08-08 09:27:00,5.80605,5.80665,5.80473,5.80626,13000000.0
2006-08-08 09:28:00,5.80615,5.80753,5.8051,5.80753,19000000.0
2006-08-08 09:29:00,5.80747,5.80749,5.80674,5.80709,14000000.0
2006-08-08 09:30:00,5.80709,5.80734,5.80649,5.80666,15000000.0
2006-08-08 09:31:00,5.80583,5.80708,5.80554,5.80669,11000000.0
2006-08-08 09:32:00,5.80709,5.80789,5.80645,5.80788,16000000.0
2006-08-08 09:33:00,5.80841,5.80847,5.80619,5.80804,9000000.0
2006-08-08 09:34:00,5.80733,5.80773,5.80652,5.80708,18000000.0
2006-08-08 09:35:00,5.80677,5.80763,5.80642,5.80746,14000000.0
2006-08-08 09:36:00,5.80733,5.80733,5.80583,5.80653,16000000.0
2006-08-08 09:37:00,5.80707,5.80723,5.8051,5.80589,20000000.0
2006-08-08 09:38:00,5.80679,5.80679,5.80501,5.80586,19000000.0
2006-08-08 09:39:00,5.80609,5.80662,5.80539,5.80633,16000000.0
2006-08-08 09:40:00,5.80634,5.80711,5.80572,5.80711,12000000.0
2006-08-08 09:41:00,5.80657,5.80694,5.80522,5.806,18000000.0
2006-08-08 09:42:00,5.80607,5.80668,5.80607,5.8066,16000000.0
2006-08-08 09:43:00,5.8064,5.8069,5.80517,5.80517,15000000.0
2006-08-08 09:44:00,5.80661,5.80668,5.80555,5.80631,13000000.0
2006-08-08 09:45:00,5.80692,5.80729,5.80686,5.80696,13000000.0
2006-08-08 09:46:00,5.80695,5.80695,5.8055,5.80669,17000000.0
2006-08-08 09:47:00,5.80634,5.80676,5.8061,5.80628,13000000.0
2006-08-08 09:48:00,5.80612,5.80663,5.80495,5.80515,16000000.0
2006-08-08 09:49:00,5.80475,5.80633,5.80475,5.80561,17000000.0
2006-08-08 09:50:00,5.80625,5.80692,5.80506,5.80547,12000000.0
2006-08-08 09:51:00,5.80556,5.80656,5.80487,5.80566,16000000.0
2006-08-08 09:52:00,5.80601,5.80636,5.80483,5.80636,16000000.0
2006-08-08 09:53:00,5.80543,5.80596,5.80504,5.80553,15000000.0
2006-08-08 09:54:00,5.80514,5.80707,5.80514,5.80625,15000000.0
2006-08-08 09:55:00,5.80586,5.80616,5.80489,5.80558,15000000.0
2006-08-08 09:56:00,5.80589,5.80632,5.80465,5.80553,17000000.0
2006-08-08 09:57:00,5.80564,5.80615,5.80471,5.80536,12000000.0
2006-08-08 09:58:00,5.80524,5.80633,5.80524,5.80577,14000000.0
2006-08-08 09:59:00,5.80538,5.80562,5.80411,5.80426,10000000.0
2006-08-08 10:00:00,5.80469,5.80469,5.80349,5.80364,11000000.0
2006-08-08 10:01:00,5.80349,5.80418,5.80255,5.80328,24000000.0
2006-08-08 10:02:00,5.80429,5.80444,5.80365,5.80384,14000000.0
2006-08-08 10:03:00,5.80361,5.80361,5.80162,5.80293,16000000.0
2006-08-08 10:04:00,5.8025,5.80325,5.80203,5.80325,10000000.0
2006-08-08 10:05:00,5.80298,5.80379,5.80228,5.80253,10000000.0
2006-08-08 10:06:00,5.80305,5.80327,5.8014,5.80181,9000000.0
2006-08-08 10:07:00,5.80267,5.80289,5.80131,5.8016,11000000.0
2006-08-08 10:08:00,5.80238,5.80342,5.80186,5.80342,9000000.0
2006-08-08 10:09:00,5.80405,5.80405,5.80167,5.80251,11000000.0
2006-08-08 10:10:00,5.80196,5.80223,5.80071,5.80189,15000000.0
2006-08-08 10:11:00,5.80284,5.80309,5.80108,5.80266,16000000.0
2006-08-08 10:12:00,5.80126,5.80245,5.80106,5.80171,19000000.0
2006-08-08 10:13:00,5.80228,5.80312,5.80196,5.80253,9000000.0
2006-08-08 10:14:00,5.80178,5.80215,5.80135,5.80152,11000000.0
2006-08-08 10:15:00,5.80233,5.80343,5.80198,5.80343,8000000.0
2006-08-08 10:16:00,5.80348,5.80348,5.80213,5.80323,17000000.0
2006-08-08 10:17:00,5.80376,5.80426,5.80281,5.80419,16000000.0
2006-08-08 10:18:00,5.80408,5.80417,5.80242,5.80361,16000000.0
2006-08-08 10:19:00,5.80362,5.80473,5.80335,5.8042,17000000.0
2006-08-08 10:20:00,5.80291,5.80439,5.80277,5.80286,16000000.0
2006-08-08 10:21:00,5.80347,5.80392,5.80313,5.80392,7000000.0
2006-08-08 10:22:00,5.80385,5.8042,5.80227,5.8042,10000000.0
2006-08-08 10:23:00,5.8028,5.80458,5.8028,5.80352,14000000.0
2006-08-08 10:24:00,5.80315,5.80417,5.80241,5.80387,13000000.0
2006-08-08 10:25:00,5.80396,5.80426,5.8031,5.80395,12000000.0
2006-08-08 10:26:00,5.80387,5.80395,5.80276,5.80382,11000000.0
2006-08-08 10:27:00,5.80329,5.80329,5.8008,5.80209,13000000.0
2006-08-08 10:28:00,5.80155,5.80226,5.80041,5.8014,13000000.0
2006-08-08 10:29:00,5.80157,5.80184,5.80065,5.80107,11000000.0
2006-08-08 10:30:00,5.80091,5.80095,5.79953,5.79963,9000000.0
2006-08-08 10:31:00,5.80091,5.80215,5.80058,5.80183,16000000.0
2006-08-08 10:32:00,5.80127,5.80247,5.80116,5.80235,9000000.0
2006-08-08 10:33:00,5.80206,5.8021,5.80065,5.8021,12000000.0
2006-08-08 10:34:00,5.80094,5.80216,5.80089,5.80216,11000000.0
2006-08-08 10:35:00,5.80222,5.80248,5.80119,5.80123,17000000.0
2006-08-08 10:36:00,5.80159,5.8021,5.80127,5.80154,10000000.0
2006-08-08 10:37:00,5.80086,5.80272,5.80083,5.80198,15000000.0
2006-08-08 10:38:00,5.80222,5.80303,5.80122,5.80122,17000000.0
2006-08-08 10:39:00,5.80128,5.80287,5.80128,5.80217,13000000.0
2006-08-08 10:40:00,5.80232,5.80265,5.80141,5.80204,10000000.0
2006-08-08 10:41:00,5.80205,5.80258,5.80061,5.80237,15000000.0
2006-08-08 10:42:00,5.80198,5.80236,5.80124,5.80153,12000000.0
2006-08-08 10:43:00,5.80234,5.80234,5.80082,5.80233,13000000.0
2006-08-08 10:44:00,5.80201,5.80315,5.80141,5.80313,12000000.0
2006-08-08 10:45:00,5.80323,5.80397,5.8021,5.80245,13000000.0
2006-08-08 10:46:00,5.80186,5.80347,5.80183,5.80333,13000000.0
2006-08-08 10:47:00,5.80321,5.80337,5.80255,5.80303,7000000.0
2006-08-08 10:48:00,5.80309,5.80338,5.80309,5.80316,12000000.0
2006-08-08 10:49:00,5.80299,5.80346,5.80197,5.80197,10000000.0
2006-08-08 10:50:00,5.80313,5.80365,5.80226,5.80254,14000000.0
2006-08-08 10:51:00,5.80384,5.80399,5.80286,5.80361,11000000.0
2006-08-08 10:52:00,5.80337,5.80423,5.80227,5.80423,20000000.0
2006-08-08 10:53:00,5.80447,5.80492,5.80305,5.80404,9000000.0
2006-08-08 10:54:00,5.80461,5.80462,5.8029,5.80343,18000000.0
2006-08-08 10:55:00,5.80392,5.80417,5.80269,5.80269,10000000.0
2006-08-08 10:56:00,5.8034,5.80398,5.8029,5.80367,11000000.0
2006-08-08 10:57:00,5.80339,5.8042,5.80332,5.80393,8000000.0
2006-08-08 10:58:00,5.8035,5.80376,5.80251,5.80272,10000000.0
2006-08-08 10:59:00,5.80227,5.80327,5.80227,5.80314,10000000.0
2006-08-08 11:00:00,5.80288,5.8041,5.80245,5.80388,15000000.0
2006-08-08 11:01:00,5.80392,5.80453,5.80236,5.80295,12000000.0
2006-08-08 11:02:00,5.80369,5.80385,5.80215,5.80327,8000000.0
2006-08-08 11:03:00,5.80358,5.80358,5.80225,5.80293,11000000.0
2006-08-08 11:04:00,5.80317,5.80438,5.80317,5.80425,15000000.0
2006-08-08 11:05:00,5.80464,5.80464,5.80301,5.80453,17000000.0
2006-08-08 11:06:00,5.80495,5.80495,5.80303,5.80303,12000000.0
2006-08-08 11:07:00,5.8025,5.80326,5.80199,5.80206,11000000.0
2006-08-08 11:08:00,5.80244,5.80323,5.80244,5.80258,22000000.0
2006-08-08 11:09:00,5.80369,5.80386,5.80196,5.80276,9000000.0
2006-08-08 11:10:00,5.80286,5.80286,5.80144,5.80194,16000000.0
2006-08-08 11:11:00,5.80265,5.8033,5.80227,5.8029,7000000.0
2006-08-08 11:12:00,5.80298,5.80366,5.80196,5.80351,15000000.0
2006-08-08 11:13:00,5.80356,5.80425,5.80339,5.8037,11000000.0
2006-08-08 11:14:00,5.80302,5.80484,5.80275,5.80465,18000000.0
2006-08-08 11:15:00,5.80548,5.80552,5.80398,5.80429,11000000.0
2006-08-08 11:16:00,5.80385,5.80486,5.80308,5.80414,13000000.0
2006-08-08 11:17:00,5.80427,5.80427,5.8033,5.80382,13000000.0
2006-08-08 11:18:00,5.80411,5.80483,5.80351,5.80415,9000000.0
2006-08-08 11:19:00,5.80408,5.80533,5.80341,5.80473,17000000.0
2006-08-08 11:20:00,5.80313,5.80465,5.80313,5.80465,14000000.0
2006-08-08 11:21:00,5.80478,5.80521,5.80373,5.80518,14000000.0
2006-08-08 11:22:00,5.80499,5.80518,5.80347,5.80411,22000000.0
2006-08-08 11:23:00,5.80454,5.80468,5.80374,5.80468,8000000.0
2006-08-08 11:24:00,5.8044,5.8045,5.80333,5.80389,18000000.0
2006-08-08 11:25:00,5.80526,5.80554,5.80436,5.80506,9000000.0
2006-08-08 11:26:00,5.80488,5.80551,5.80488,5.80522,15000000.0
2006-08-08 11:27:00,5.80478,5.80546,5.80463,5.80536,10000000.0
2006-08-08 11:28:00,5.80506,5.80546,5.80371,5.80469,13000000.0
2006-08-08 11:29:00,5.80575,5.80575,5.8044,5.8044,17000000.0
2006-08-08 11:30:00,5.80472,5.80595,5.8042,5.80432,13000000.0
2006-08-08 11:31:00,5.80413,5.80519,5.80385,5.80459,12000000.0
2006-08-08 11:32:00,5.80528,5.80629,5.80436,5.80522,20000000.0
2006-08-08 11:33:00,5.8043,5.80532,5.80415,5.80477,16000000.0
2006-08-08 11:34:00,5.80572,5.80572,5.80438,5.80523,13000000.0
2006-08-08 11:35:00,5.80483,5.80501,5.80347,5.80347,14000000.0
2006-08-08 11:36:00,5.80372,5.80496,5.80372,5.80436,11000000.0
2006-08-08 11:37:00,5.80332,5.8048,5.80298,5.80394,16000000.0
2006-08-08 11:38:00,5.8041,5.8045,5.80401,5.80402,8000000.0
2006-08-08 11:39:00,5.80372,5.80405,5.8029,5.80393,11000000.0
2006-08-08 11:40:00,5.80467,5.80472,5.80343,5.80343,12000000.0
2006-08-08 11:41:00,5.80377,5.80416,5.80306,5.80397,10000000.0
2006-08-08 11:42:00,5.80423,5.80445,5.80324,5.80338,10000000.0
2006-08-08 11:43:00,5.80319,5.80453,5.80319,5.80373,17000000.0
2006-08-08 11:44:00,5.80407,5.80439,5.80313,5.80335,15000000.0
2006-08-08 11:45:00,5.80369,5.80426,5.80304,5.80424,16000000.0
2006-08-08 11:46:00,5.80308,5.80402,5.80272,5.80302,7000000.0
2006-08-08 11:47:00,5.80362,5.80464,5.80333,5.80431,16000000.0
2006-08-08 11:48:00,5.80406,5.80406,5.80201,5.80334,13000000.0
2006-08-08 11:49:00,5.8046,5.8046,5.80274,5.80416,10000000.0
2006-08-08 11:50:00,5.80394,5.80458,5.80297,5.80337,12000000.0
2006-08-08 11:51:00,5.80296,5.8047,5.80296,5.80369,14000000.0
2006-08-08 11:52:00,5.80346,5.80426,5.80224,5.80261,18000000.0
2006-08-08 11:53:00,5.8027,5.80455,5.80269,5.80269,16000000.0
2006-08-08 11:54:00,5.80397,5.80449,5.8036,5.80419,8000000.0
2006-08-08 11:55:00,5.80403,5.80446,5.80333,5.80411,8000000.0
2006-08-08 11:56:00,5.80389,5.80415,5.80295,5.80316,8000000.0
2006-08-08 11:57:00,5.80296,5.80296,5.80145,5.80145,11000000.0
2006-08-08 11:58:00,5.80325,5.80356,5.8024,5.80299,14000000.0
2006-08-08 11:59:00,5.80231,5.80382,5.80188,5.80328,11000000.0
2006-08-08 12:00:00,5.80495,5.80495,5.80326,5.80434,15000000.0
2006-08-08 12:01:00,5.80265,5.80428,5.80243,5.80352,13000000.0
2006-08-08 12:02:00,5.80428,5.80428,5.80326,5.80363,15000000.0
2006-08-08 12:03:00,5.80318,5.804,5.80309,5.8037,11000000.0
2006-08-08 12:04:00,5.80318,5.80412,5.80282,5.80343,9000000.0
2006-08-08 12:05:00,5.80351,5.80394,5.80232,5.80232,9000000.0
2006-08-08 12:06:00,5.80225,5.80338,5.80225,5.8032,15000000.0
2006-08-08 12:07:00,5.80354,5.8041,5.80331,5.8035,11000000.0
2006-08-08 12:08:00,5.80297,5.8038,5.80246,5.80345,8000000.0
2006-08-08 12:09:00,5.80418,5.80418,5.8029,5.80304,18000000.0
2006-08-08 12:10:00,5.80391,5.80425,5.80315,5.8033,14000000.0
2006-08-08 12:11:00,5.80303,5.80387,5.80277,5.80362,9000000.0
2006-08-08 12:12:00,5.8034,5.80364,5.80227,5.80347,18000000.0
2006-08-08 12:13:00,5.80372,5.80386,5.80264,5.80335,12000000.0
2006-08-08 12:14:00,5.80302,5.80302,5.80143,5.80256,10000000.0
2006-08-08 12:15:00,5.80328,5.80352,5.80185,5.80234,8000000.0
2006-08-08 12:16:00,5.80241,5.80342,5.80156,5.80342,14000000.0
2006-08-08 12:17:00,5.80341,5.80347,5.80308,5.80342,13000000.0
2006-08-08 12:18:00,5.80279,5.8033,5.80197,5.80287,10000000.0
2006-08-08 12:19:00,5.80338,5.80346,5.80228,5.80346,11000000.0
2006-08-08 12:20:00,5.80325,5.80325,5.80151,5.80276,8000000.0
2006-08-08 12:21:00,5.80254,5.80289,5.80175,5.80289,20000000.0
2006-08-08 12:22:00,5.80311,5.80338,5.80191,5.80191,14000000.0
2006-08-08 12:23:00,5.80297,5.80297,5.80133,5.80256,11000000.0
2006-08-08 12:24:00,5.80221,5.80316,5.80155,5.80194,17000000.0
2006-08-08 12:25:00,5.80143,5.80223,5.80079,5.80154,12000000.0
2006-08-08 12:26:00,5.80269,5.80282,5.80137,5.80195,7000000.0
2006-08-08 12:27:00,5.80238,5.80238,5.80063,5.8011,7000000.0
2006-08-08 12:28:00,5.80188,5.80249,5.80182,5.80249,19000000.0
2006-08-08 12:29:00,5.80227,5.80254,5.80153,5.80153,12000000.0
2006-08-08 12:30:00,5.80101,5.80213,5.80047,5.80163,10000000.0
2006-08-08 12:31:00,5.80151,5.80223,5.80102,5.80163,12000000.0
2006-08-08 12:32:00,5.80182,5.80224,5.80179,5.80197,12000000.0
2006-08-08 12:33:00,5.80202,5.80226,5.80201,5.80201,15000000.0
2006-08-08 12:34:00,5.80214,5.80254,5.80125,5.80247,12000000.0
2006-08-08 12:35:00,5.80161,5.80161,5.79951,5.79968,12000000.0
2006-08-08 12:36:00,5.80071,5.80142,5.79959,5.80005,15000000.0
2006-08-08 12:37:00,5.80012,5.80026,5.79915,5.80026,8000000.0
2006-08-08 12:38:00,5.8009,5.8009,5.79919,5.79976,15000000.0
2006-08-08 12:39:00,5.79956,5.80031,5.79907,5.8002,14000000.0
2006-08-08 12:40:00,5.79989,5.8008,5.79901,5.79966,18000000.0
2006-08-08 12:41:00,5.80061,5.80081,5.79883,5.80081,11000000.0
2006-08-08 12:42:00,5.80067,5.80067,5.79917,5.79994,17000000.0
2006-08-08 12:43:00,5.79985,5.79998,5.79887,5.79925,11000000.0
2006-08-08 12:44:00,5.79933,5.79968,5.79814,5.7987,13000000.0
2006-08-08 12:45:00,5.79908,5.79973,5.79904,5.79973,10000000.0
2006-08-08 12:46:00,5.79984,5.80071,5.79953,5.80006,20000000.0
2006-08-08 12:47:00,5.80071,5.80101,5.80043,5.80055,10000000.0
2006-08-08 12:48:00,5.80006,5.80072,5.79982,5.80068,10000000.0
2006-08-08 12:49:00,5.80035,5.80102,5.79893,5.7991,15000000.0
2006-08-08 12:50:00,5.80082,5.8011,5.79964,5.79964,14000000.0
2006-08-08 12:51:00,5.79985,5.80147,5.79959,5.79989,14000000.0
2006-08-08 12:52:00,5.79949,5.80058,5.79921,5.80058,9000000.0
2006-08-08 12:53:00,5.80194,5.80194,5.79956,5.80033,9000000.0
2006-08-08 12:54:00,5.80021,5.80077,5.79913,5.80014,20000000.0
2006-08-08 12:55:00,5.80056,5.80102,5.79949,5.80003,12000000.0
2006-08-08 12:56:00,5.80028,5.80085,5.80018,5.80073,7000000.0
2006-08-08 12:57:00,5.80112,5.8014,5.80016,5.80078,13000000.0
2006-08-08 12:58:00,5.80074,5.80148,5.80044,5.80111,16000000.0
2006-08-08 12:59:00,5.80143,5.80169,5.80139,5.80157,14000000.0
2006-08-08 13:00:00,5.80102,5.80202,5.80005,5.80108,12000000.0
2006-08-08 13:01:00,5.80101,5.80197,5.80039,5.80087,17000000.0
2006-08-08 13:02:00,5.8,5.8015,5.8,5.80058,10000000.0
2006-08-08 13:03:00,5.80049,5.80159,5.80049,5.80159,22000000.0
2006-08-08 13:04:00,5.8017,5.80173,5.80023,5.80126,20000000.0
2006-08-08 13:05:00,5.80093,5.80177,5.8004,5.80152,14000000.0
2006-08-08 13:06:00,5.80187,5.80214,5.80051,5.80201,17000000.0
2006-08-08 13:07:00,5.80225,5.80243,5.80136,5.80234,22000000.0
2006-08-08 13:08:00,5.80095,5.8026,5.8009,5.80094,12000000.0
2006-08-08 13:09:00,5.80062,5.8022,5.80062,5.80209,12000000.0
2006-08-08 13:10:00,5.80165,5.80178,5.80009,5.80009,20000000.0
2006-08-08 13:11:00,5.80002,5.80084,5.79978,5.80049,12000000.0
2006-08-08 13:12:00,5.80089,5.80103,5.79982,5.80072,16000000.0
2006-08-08 13:13:00,5.80227,5.80227,5.80064,5.80064,14000000.0
2006-08-08 13:14:00,5.80037,5.80203,5.79812,5.79812,17000000.0
2006-08-08 13:15:00,5.79781,5.80229,5.79781,5.80205,7000000.0
2006-08-08 13:16:00,5.80209,5.80425,5.802,5.80425,9000000.0
2006-08-08 13:17:00,5.80407,5.80451,5.80262,5.8034,15000000.0
2006-08-08 13:18:00,5.80354,5.80421,5.80272,5.80272,17000000.0
2006-08-08 13:19:00,5.80314,5.80448,5.80314,5.80325,15000000.0
2006-08-08 13:20:00,5.80328,5.80452,5.80288,5.80407,12000000.0
2006-08-08 13:21:00,5.80365,5.80413,5.80235,5.80249,24000000.0
2006-08-08 13:22:00,5.80344,5.80412,5.80323,5.80366,12000000.0
2006-08-08 13:23:00,5.80356,5.80416,5.80275,5.80305,12000000.0
2006-08-08 13:24:00,5.80347,5.80457,5.80301,5.8041,18000000.0
2006-08-08 13:25:00,5.80416,5.80488,5.80337,5.80482,12000000.0
2006-08-08 13:26:00,5.80394,5.80495,5.80329,5.80409,12000000.0
2006-08-08 13:27:00,5.80455,5.80455,5.8023,5.8024,9000000.0
2006-08-08 13:28:00,5.80202,5.80347,5.80172,5.80235,15000000.0
2006-08-08 13:29:00,5.80206,5.80373,5.80206,5.80332,14000000.0
2006-08-08 13:30:00,5.80188,5.80381,5.80188,5.80381,11000000.0
2006-08-08 13:31:00,5.80315,5.80358,5.80237,5.80237,11000000.0
2006-08-08 13:32:00,5.80347,5.80381,5.8021,5.80295,8000000.0
2006-08-08 13:33:00,5.80386,5.8048,5.80337,5.80407,14000000.0
2006-08-08 13:34:00,5.80395,5.804,5.80266,5.80385,11000000.0
2006-08-08 13:35:00,5.80391,5.80427,5.80292,5.80307,16000000.0
2006-08-08 13:36:00,5.80336,5.80389,5.80235,5.80235,8000000.0
2006-08-08 13:37:00,5.80232,5.80378,5.80232,5.80344,17000000.0
2006-08-08 13:38:00,5.80289,5.80398,5.80273,5.80325,14000000.0
2006-08-08 13:39:00,5.80392,5.804,5.80255,5.80342,10000000.0
2006-08-08 13:40:00,5.80351,5.80354,5.80277,5.80277,8000000.0
2006-08-08 13:41:00,5.80314,5.80366,5.80286,5.80366,11000000.0
2006-08-08 13:42:00,5.8034,5.80356,5.80171,5.80213,14000000.0
2006-08-08 13:43:00,5.80229,5.80282,5.80137,5.80137,11000000.0
2006-08-08 13:44:00,5.80131,5.80237,5.80125,5.80237,11000000.0
2006-08-08 13:45:00,5.80215,5.8024,5.80125,5.80187,14000000.0
2006-08-08 13:46:00,5.80225,5.80247,5.80217,5.80226,11000000.0
2006-08-08 13:47:00,5.80195,5.80195,5.80135,5.80135,13000000.0
2006-08-08 13:48:00,5.80165,5.80266,5.80155,5.80244,14000000.0
2006-08-08 13:49:00,5.80237,5.80272,5.80086,5.80086,12000000.0
2006-08-08 13:50:00,5.80113,5.80232,5.80113,5.80201,16000000.0
2006-08-08 13:51:00,5.80214,5.80232,5.80096,5.80202,14000000.0
2006-08-08 13:52:00,5.80179,5.80284,5.80175,5.80281,10000000.0
2006-08-08 13:53:00,5.80312,5.80483,5.8029,5.8029,10000000.0
2006-08-08 13:54:00,5.80476,5.80499,5.80345,5.80382,8000000.0
2006-08-08 13:55:00,5.8035,5.80406,5.80298,5.8035,13000000.0
2006-08-08 13:56:00,5.80449,5.80449,5.80262,5.80377,17000000.0
2006-08-08 13:57:00,5.80327,5.80366,5.80232,5.80232,13000000.0
2006-08-08 13:58:00,5.80264,5.80388,5.80264,5.80302,7000000.0
2006-08-08 13:59:00,5.80332,5.80394,5.8031,5.80353,9000000.0
2006-08-08 14:00:00,5.80352,5.80441,5.80325,5.80327,7000000.0
2006-08-08 14:01:00,5.80319,5.80368,5.80287,5.80293,11000000.0
2006-08-08 14:02:00,5.80267,5.80437,5.80253,5.80388,19000000.0
2006-08-08 14:03:00,5.80275,5.80438,5.80256,5.80407,13000000.0
2006-08-08 14:04:00,5.80426,5.8048,5.80353,5.80404,22000000.0
2006-08-08 14:05:00,5.80425,5.80563,5.80347,5.80482,17000000.0
2006-08-08 14:06:00,5.80532,5.80592,5.80436,5.80521,11000000.0
2006-08-08 14:07:00,5.8055,5.80569,5.80436,5.80436,9000000.0
2006-08-08 14:08:00,5.80428,5.80617,5.80413,5.80577,11000000.0
2006-08-08 14:09:00,5.80552,5.80603,5.80468,5.8059,12000000.0
2006-08-08 14:10:00,5.8059,5.80618,5.80505,5.80505,13000000.0
2006-08-08 14:11:00,5.80491,5.80645,5.80425,5.8057,14000000.0
2006-08-08 14:12:00,5.80686,5.80686,5.80483,5.80489,11000000.0
2006-08-08 14:13:00,5.80491,5.80585,5.80451,5.80554,11000000.0
2006-08-08 14:14:00,5.80565,5.80636,5.80565,5.80636,7000000.0
2006-08-08 14:15:00,5.80565,5.8058,5.80444,5.80571,14000000.0
2006-08-08 14:16:00,5.80601,5.80601,5.80452,5.80533,13000000.0
2006-08-08 14:17:00,5.80511,5.80647,5.80511,5.80544,22000000.0
2006-08-08 14:18:00,5.80543,5.80667,5.80501,5.80518,15000000.0
2006-08-08 14:19:00,5.80489,5.80553,5.80408,5.80451,12000000.0
2006-08-08 14:20:00,5.80441,5.80546,5.80441,5.80546,7000000.0
2006-08-08 14:21:00,5.80522,5.80531,5.80365,5.80497,13000000.0
2006-08-08 14:22:00,5.80535,5.80535,5.80377,5.80436,8000000.0
2006-08-08 14:23:00,5.805,5.805,5.80342,5.80462,11000000.0
2006-08-08 14:24:00,5.8051,5.80594,5.80401,5.80535,13000000.0
2006-08-08 14:25:00,5.80522,5.80561,5.8037,5.80561,15000000.0
2006-08-08 14:26:00,5.80522,5.80522,5.80375,5.80375,8000000.0
2006-08-08 14:27:00,5.80379,5.80449,5.80364,5.80413,10000000.0
2006-08-08 14:28:00,5.80383,5.80418,5.803,5.80312,11000000.0
2006-08-08 14:29:00,5.80432,5.8052,5.80301,5.80457,21000000.0
2006-08-08 14:30:00,5.80525,5.8067,5.80525,5.8067,11000000.0
2006-08-08 14:31:00,5.80703,5.80831,5.80574,5.8074,17000000.0
2006-08-08 14:32:00,5.80798,5.80936,5.80798,5.8089,15000000.0
2006-08-08 14:33:00,5.8092,5.80931,5.80839,5.80931,8000000.0
2006-08-08 14:34:00,5.8087,5.8087,5.80754,5.80754,9000000.0
2006-08-08 14:35:00,5.80762,5.80834,5.80714,5.80833,11000000.0
2006-08-08 14:36:00,5.80857,5.80877,5.80687,5.80779,15000000.0
2006-08-08 14:37:00,5.80744,5.80816,5.80699,5.80738,8000000.0
2006-08-08 14:38:00,5.80788,5.80808,5.80729,5.80738,10000000.0
2006-08-08 14:39:00,5.80769,5.80878,5.80636,5.80864,19000000.0
2006-08-08 14:40:00,5.80787,5.80946,5.80756,5.80773,15000000.0
2006-08-08 14:41:00,5.80917,5.80946,5.80798,5.80903,15000000.0
2006-08-08 14:42:00,5.80816,5.81018,5.80816,5.80976,17000000.0
2006-08-08 14:43:00,5.80973,5.81049,5.80866,5.81023,15000000.0
2006-08-08 14:44:00,5.80973,5.81017,5.80796,5.80882,15000000.0
2006-08-08 14:45:00,5.80868,5.81006,5.80744,5.80744,9000000.0
2006-08-08 14:46:00,5.80724,5.80793,5.80621,5.80767,11000000.0
2006-08-08 14:47:00,5.80803,5.80832,5.80672,5.80707,12000000.0
2006-08-08 14:48:00,5.80685,5.808,5.80618,5.808,12000000.0
2006-08-08 14:49:00,5.80822,5.80822,5.80638,5.80773,12000000.0
2006-08-08 14:50:00,5.80732,5.8078,5.80609,5.80659,15000000.0
2006-08-08 14:51:00,5.80677,5.80779,5.80672,5.80683,10000000.0
2006-08-08 14:52:00,5.8072,5.80779,5.80621,5.80677,13000000.0
2006-08-08 14:53:00,5.80701,5.80741,5.80623,5.80628,13000000.0
2006-08-08 14:54:00,5.80638,5.80738,5.80585,5.80715,9000000.0
2006-08-08 14:55:00,5.8074,5.80761,5.80636,5.80752,16000000.0
2006-08-08 14:56:00,5.80568,5.80714,5.80568,5.80623,15000000.0
2006-08-08 14:57:00,5.80581,5.80621,5.80518,5.80621,15000000.0
2006-08-08 14:58:00,5.8051,5.80685,5.8051,5.80633,11000000.0
2006-08-08 14:59:00,5.80586,5.80631,5.80478,5.80613,14000000.0
2006-08-08 15:00:00,5.80609,5.80711,5.80582,5.80623,18000000.0
2006-08-08 15:01:00,5.8067,5.80707,5.80556,5.80556,12000000.0
2006-08-08 15:02:00,5.80544,5.80681,5.80544,5.80676,7000000.0
2006-08-08 15:03:00,5.80616,5.80755,5.80581,5.80726,18000000.0
2006-08-08 15:04:00,5.80677,5.80769,5.80576,5.80769,21000000.0
2006-08-08 15:05:00,5.80669,5.80851,5.80669,5.80849,13000000.0
2006-08-08 15:06:00,5.80721,5.80864,5.80703,5.80777,14000000.0
2006-08-08 15:07:00,5.80728,5.80764,5.80567,5.80764,22000000.0
2006-08-08 15:08:00,5.80811,5.80843,5.80687,5.80751,10000000.0
2006-08-08 15:09:00,5.80851,5.80889,5.80778,5.80879,9000000.0
2006-08-08 15:10:00,5.80918,5.80918,5.80726,5.80886,14000000.0
2006-08-08 15:11:00,5.80866,5.80866,5.80686,5.80701,12000000.0
2006-08-08 15:12:00,5.806,5.80711,5.80572,5.80709,13000000.0
2006-08-08 15:13:00,5.80703,5.80807,5.80669,5.80752,12000000.0
2006-08-08 15:14:00,5.80851,5.80866,5.80757,5.80836,10000000.0
2006-08-08 15:15:00,5.80791,5.80865,5.80728,5.80755,16000000.0
2006-08-08 15:16:00,5.80716,5.80857,5.80658,5.80827,15000000.0
2006-08-08 15:17:00,5.80883,5.80932,5.80777,5.80816,14000000.0
2006-08-08 15:18:00,5.80929,5.80957,5.80851,5.80866,12000000.0
2006-08-08 15:19:00,5.80872,5.80929,5.80808,5.80816,11000000.0
2006-08-08 15:20:00,5.80832,5.80908,5.8072,5.80849,14000000.0
2006-08-08 15:21:00,5.8075,5.80859,5.80688,5.80785,14000000.0
2006-08-08 15:22:00,5.80681,5.80795,5.80641,5.80793,10000000.0
2006-08-08 15:23:00,5.80703,5.80729,5.80599,5.80608,11000000.0
2006-08-08 15:24:00,5.80678,5.80717,5.80559,5.80679,10000000.0
2006-08-08 15:25:00,5.80548,5.80683,5.80548,5.8064,16000000.0
2006-08-08 15:26:00,5.8065,5.80651,5.80512,5.80602,15000000.0
2006-08-08 15:27:00,5.80586,5.80628,5.80529,5.80564,10000000.0
2006-08-08 15:28:00,5.8049,5.80666,5.8049,5.80622,11000000.0
2006-08-08 15:29:00,5.80618,5.80691,5.80455,5.8057,19000000.0
2006-08-08 15:30:00,5.80537,5.80647,5.80521,5.806,10000000.0
2006-08-08 15:31:00,5.80585,5.80673,5.80529,5.80613,14000000.0
2006-08-08 15:32:00,5.80561,5.80581,5.80398,5.80556,12000000.0
2006-08-08 15:33:00,5.80511,5.80537,5.80441,5.80465,20000000.0
2006-08-08 15:34:00,5.80493,5.80586,5.80416,5.80469,12000000.0
2006-08-08 15:35:00,5.80469,5.80574,5.80442,5.80442,12000000.0
2006-08-08 15:36:00,5.80569,5.80569,5.80472,5.80517,10000000.0
2006-08-08 15:37:00,5.80454,5.80558,5.80451,5.8052,10000000.0
2006-08-08 15:38:00,5.80515,5.80619,5.80423,5.80606,13000000.0
2006-08-08 15:39:00,5.80647,5.80647,5.8047,5.8047,7000000.0
2006-08-08 15:40:00,5.805,5.80648,5.80466,5.80628,10000000.0
2006-08-08 15:41:00,5.80686,5.807,5.8056,5.8056,9000000.0
2006-08-08 15:42:00,5.80526,5.8062,5.80475,5.80527,13000000.0
2006-08-08 15:43:00,5.80525,5.80605,5.80495,5.80537,16000000.0
2006-08-08 15:44:00,5.80517,5.80579,5.80473,5.80523,14000000.0
2006-08-08 15:45:00,5.80452,5.80571,5.80403,5.80516,15000000.0
2006-08-08 15:46:00,5.80476,5.80652,5.80442,5.80442,13000000.0
2006-08-08 15:47:00,5.80469,5.80553,5.8046,5.8046,9000000.0
2006-08-08 15:48:00,5.80479,5.80666,5.80479,5.80568,21000000.0
2006-08-08 15:49:00,5.80527,5.80634,5.80479,5.80546,23000000.0
2006-08-08 15:50:00,5.80584,5.80692,5.80548,5.80548,12000000.0
2006-08-08 15:51:00,5.80636,5.80685,5.80486,5.80664,19000000.0
2006-08-08 15:52:00,5.80634,5.80646,5.80551,5.80603,15000000.0
2006-08-08 15:53:00,5.80637,5.80637,5.80497,5.80522,14000000.0
2006-08-08 15:54:00,5.80544,5.80604,5.80478,5.80576,15000000.0
2006-08-08 15:55:00,5.80605,5.80633,5.80458,5.80623,12000000.0
2006-08-08 15:56:00,5.80514,5.80599,5.80375,5.80395,18000000.0
2006-08-08 15:57:00,5.80404,5.80517,5.80404,5.80462,10000000.0
2006-08-08 15:58:00,5.80413,5.80418,5.80228,5.80418,22000000.0
2006-08-08 15:59:00,5.80367,5.80426,5.80255,5.80296,12000000.0
2006-08-08 16:00:00,5.8029,5.80346,5.8014,5.80263,12000000.0
2006-08-08 16:01:00,5.80201,5.80338,5.80195,5.80249,12000000.0
2006-08-08 16:02:00,5.80275,5.80315,5.8018,5.80294,13000000.0
2006-08-08 16:03:00,5.80287,5.80309,5.80079,5.80174,13000000.0
2006-08-08 16:04:00,5.80167,5.80252,5.80146,5.80199,11000000.0
2006-08-08 16:05:00,5.80183,5.80331,5.80131,5.80331,9000000.0
2006-08-08 16:06:00,5.80178,5.80261,5.80106,5.80123,14000000.0
2006-08-08 16:07:00,5.80171,5.8023,5.8015,5.80197,15000000.0
2006-08-08 16:08:00,5.80207,5.8026,5.80146,5.8026,15000000.0
2006-08-08 16:09:00,5.80178,5.80221,5.80098,5.80145,17000000.0
2006-08-08 16:10:00,5.80138,5.80229,5.80104,5.80216,14000000.0
2006-08-08 16:11:00,5.80265,5.80265,5.80118,5.80123,9000000.0
2006-08-08 16:12:00,5.80264,5.80301,5.8008,5.80251,15000000.0
2006-08-08 16:13:00,5.80289,5.80342,5.80189,5.80342,14000000.0
2006-08-08 16:14:00,5.80317,5.80348,5.80167,5.80314,12000000.0
2006-08-08 16:15:00,5.80207,5.80359,5.80207,5.80273,14000000.0
2006-08-08 16:16:00,5.80201,5.80318,5.80201,5.80221,13000000.0
2006-08-08 16:17:00,5.80274,5.80307,5.80139,5.80202,18000000.0
2006-08-08 16:18:00,5.80163,5.80312,5.80158,5.8025,13000000.0
2006-08-08 16:19:00,5.80277,5.80296,5.80168,5.80204,8000000.0
2006-08-08 16:20:00,5.80263,5.80336,5.80158,5.80224,13000000.0
2006-08-08 16:21:00,5.80256,5.80324,5.80211,5.80211,12000000.0
2006-08-08 16:22:00,5.80251,5.80322,5.8022,5.80242,11000000.0
2006-08-08 16:23:00,5.80156,5.80279,5.80156,5.80234,14000000.0
2006-08-08 16:24:00,5.80314,5.80346,5.80192,5.80325,15000000.0
2006-08-08 16:25:00,5.80312,5.80364,5.80263,5.80364,11000000.0
2006-08-08 16:26:00,5.80413,5.80424,5.80225,5.80336,8000000.0
2006-08-08 16:27:00,5.80251,5.80336,5.80205,5.80325,10000000.0
2006-08-08 16:28:00,5.80268,5.80343,5.80214,5.80241,15000000.0
2006-08-08 16:29:00,5.80235,5.80308,5.80218,5.80308,7000000.0
2006-08-08 16:30:00,5.80321,5.80376,5.80242,5.8035,16000000.0
2006-08-08 16:31:00,5.8033,5.80363,5.80184,5.80363,14000000.0
2006-08-08 16:32:00,5.8032,5.80326,5.8023,5.80324,7000000.0
2006-08-08 16:33:00,5.80213,5.80381,5.8019,5.80381,8000000.0
2006-08-08 16:34:00,5.80387,5.80387,5.80298,5.80331,8000000.0
2006-08-08 16:35:00,5.80344,5.80344,5.80267,5.80322,9000000.0
2006-08-08 16:36:00,5.80398,5.80439,5.80315,5.80366,13000000.0
2006-08-08 16:37:00,5.80388,5.80486,5.80308,5.80308,18000000.0
2006-08-08 16:38:00,5.80319,5.80463,5.80284,5.80441,18000000.0
2006-08-08 16:39:00,5.8031,5.80412,5.80285,5.80411,20000000.0
2006-08-08 16:40:00,5.80362,5.80407,5.80263,5.8035,13000000.0
2006-08-08 16:41:00,5.80362,5.80381,5.80211,5.80234,20000000.0
2006-08-08 16:42:00,5.8028,5.80355,5.80197,5.80231,18000000.0
2006-08-08 16:43:00,5.80299,5.80369,5.80258,5.80327,15000000.0
2006-08-08 16:44:00,5.80303,5.80412,5.80272,5.80344,20000000.0
2006-08-08 16:45:00,5.80381,5.80463,5.80325,5.80347,13000000.0
2006-08-08 16:46:00,5.80385,5.80471,5.80355,5.80461,15000000.0
2006-08-08 16:47:00,5.80349,5.8042,5.80308,5.80308,8000000.0
2006-08-08 16:48:00,5.80321,5.80453,5.80321,5.80428,11000000.0
2006-08-08 16:49:00,5.80402,5.80441,5.80295,5.80401,12000000.0
2006-08-08 16:50:00,5.80417,5.80486,5.80346,5.80355,15000000.0
2006-08-08 16:51:00,5.80373,5.80517,5.80359,5.80373,18000000.0
2006-08-08 16:52:00,5.80369,5.80501,5.80369,5.80501,14000000.0
2006-08-08 16:53:00,5.80504,5.80504,5.80422,5.80422,8000000.0
2006-08-08 16:54:00,5.80552,5.80554,5.80396,5.80484,11000000.0
2006-08-08 16:55:00,5.80526,5.80589,5.80447,5.80457,12000000.0
2006-08-08 16:56:00,5.80506,5.80573,5.80464,5.8056,10000000.0
2006-08-08 16:57:00,5.80541,5.80597,5.80447,5.80528,8000000.0
2006-08-08 16:58:00,5.80497,5.80577,5.80451,5.80571,9000000.0
2006-08-08 16:59:00,5.80586,5.80591,5.80468,5.80569,13000000.0
2006-08-08 17:00:00,5.80561,5.80654,5.80506,5.80543,11000000.0
2006-08-08 17:01:00,5.80553,5.80622,5.80514,5.80583,12000000.0
2006-08-08 17:02:00,5.80465,5.80587,5.80465,5.80587,10000000.0
2006-08-08 17:03:00,5.80554,5.80624,5.80462,5.80462,16000000.0
2006-08-08 17:04:00,5.80582,5.80629,5.805,5.805,13000000.0
2006-08-08 17:05:00,5.80503,5.80634,5.80502,5.80621,16000000.0
2006-08-08 17:06:00,5.80638,5.80638,5.80555,5.80585,12000000.0
2006-08-08 17:07:00,5.80615,5.80688,5.80584,5.80688,8000000.0
2006-08-08 17:08:00,5.80619,5.80737,5.80571,5.80621,21000000.0
2006-08-08 17:09:00,5.8062,5.80768,5.80599,5.80768,16000000.0
2006-08-08 17:10:00,5.80817,5.80817,5.80695,5.807,11000000.0
2006-08-08 17:11:00,5.80719,5.80795,5.80675,5.80755,11000000.0
2006-08-08 17:12:00,5.80697,5.807,5.80587,5.8064,9000000.0
2006-08-08 17:13:00,5.80683,5.80717,5.80578,5.80578,9000000.0
2006-08-08 17:14:00,5.80674,5.80765,5.80626,5.80722,17000000.0
2006-08-08 17:15:00,5.8072,5.80779,5.80696,5.80769,11000000.0
2006-08-08 17:16:00,5.80792,5.80798,5.8068,5.80726,15000000.0
2006-08-08 17:17:00,5.80744,5.80765,5.80628,5.80765,13000000.0
2006-08-08 17:18:00,5.80781,5.80845,5.80724,5.80801,15000000.0
2006-08-08 17:19:00,5.80823,5.80873,5.80685,5.80855,17000000.0
2006-08-08 17:20:00,5.80819,5.80838,5.80748,5.80824,12000000.0
2006-08-08 17:21:00,5.80866,5.80945,5.80801,5.80945,7000000.0
2006-08-08 17:22:00,5.80941,5.80991,5.80824,5.80836,14000000.0
2006-08-08 17:23:00,5.80932,5.80954,5.80797,5.80886,13000000.0
2006-08-08 17:24:00,5.80938,5.81029,5.80914,5.81029,9000000.0
2006-08-08 17:25:00,5.80965,5.80971,5.80863,5.80926,11000000.0
2006-08-08 17:26:00,5.81005,5.81053,5.80902,5.80963,16000000.0
2006-08-08 17:27:00,5.80876,5.8094,5.80794,5.80794,9000000.0
2006-08-08 17:28:00,5.80748,5.80903,5.80705,5.80705,15000000.0
2006-08-08 17:29:00,5.8077,5.80811,5.80601,5.80601,11000000.0
2006-08-08 17:30:00,5.80749,5.80832,5.80698,5.80791,19000000.0
2006-08-08 17:31:00,5.80723,5.80791,5.80677,5.80773,11000000.0
2006-08-08 17:32:00,5.80766,5.80766,5.80634,5.80683,9000000.0
2006-08-08 17:33:00,5.80702,5.80757,5.8067,5.80702,10000000.0
2006-08-08 17:34:00,5.80706,5.80758,5.80606,5.80751,14000000.0
2006-08-08 17:35:00,5.80639,5.80725,5.80503,5.80503,13000000.0
2006-08-08 17:36:00,5.8058,5.80603,5.80502,5.80602,11000000.0
2006-08-08 17:37:00,5.80542,5.80553,5.80393,5.80553,15000000.0
2006-08-08 17:38:00,5.80517,5.80595,5.80464,5.80595,17000000.0
2006-08-08 17:39:00,5.80596,5.80596,5.80483,5.8052,8000000.0
2006-08-08 17:40:00,5.80543,5.80677,5.80527,5.80593,12000000.0
2006-08-08 17:41:00,5.80573,5.80632,5.80467,5.8047,21000000.0
2006-08-08 17:42:00,5.80487,5.80625,5.80461,5.80521,13000000.0
2006-08-08 17:43:00,5.80481,5.80577,5.80464,5.80549,11000000.0
2006-08-08 17:44:00,5.80656,5.80656,5.80475,5.80635,19000000.0
2006-08-08 17:45:00,5.80613,5.80617,5.80558,5.80615,10000000.0
2006-08-08 17:46:00,5.8059,5.8059,5.80394,5.804,13000000.0
2006-08-08 17:47:00,5.80282,5.80463,5.80282,5.80395,9000000.0
2006-08-08 17:48:00,5.80449,5.80508,5.80407,5.80493,14000000.0
2006-08-08 17:49:00,5.80521,5.80554,5.80443,5.80522,14000000.0
2006-08-08 17:50:00,5.80511,5.80515,5.8036,5.80448,17000000.0
2006-08-08 17:51:00,5.80465,5.80509,5.80256,5.80312,13000000.0
2006-08-08 17:52:00,5.80344,5.80456,5.80306,5.80436,24000000.0
2006-08-08 17:53:00,5.8041,5.80508,5.80388,5.80508,16000000.0
2006-08-08 17:54:00,5.80437,5.80583,5.80437,5.80443,16000000.0
2006-08-08 17:55:00,5.80401,5.80459,5.80339,5.80459,13000000.0
2006-08-08 17:56:00,5.80528,5.80575,5.80415,5.80517,15000000.0
2006-08-08 17:57:00,5.80573,5.80573,5.8044,5.80515,10000000.0
2006-08-08 17:58:00,5.80464,5.80559,5.80421,5.80426,15000000.0
2006-08-08 17:59:00,5.80521,5.8057,5.80427,5.80427,13000000.0
2006-08-08 18:00:00,5.80517,5.80566,5.80478,5.80489,7000000.0
2006-08-08 18:01:00,5.80666,5.80828,5.80654,5.80744,18000000.0
2006-08-08 18:02:00,5.80736,5.80851,5.80671,5.80696,17000000.0
2006-08-08 18:03:00,5.80734,5.8078,5.80627,5.80692,16000000.0
2006-08-08 18:04:00,5.80659,5.80688,5.8054,5.8054,14000000.0
2006-08-08 18:05:00,5.80648,5.80694,5.80552,5.80552,13000000.0
2006-08-08 18:06:00,5.80599,5.8083,5.80594,5.80674,18000000.0
2006-08-08 18:07:00,5.80669,5.80797,5.80669,5.80778,12000000.0
2006-08-08 18:08:00,5.80695,5.80786,5.80642,5.80765,18000000.0
2006-08-08 18:09:00,5.80792,5.8081,5.80734,5.80793,12000000.0
2006-08-08 18:10:00,5.80827,5.80853,5.808,5.80853,13000000.0
2006-08-08 18:11:00,5.80853,5.80864,5.80829,5.80843,10000000.0
2006-08-08 18:12:00,5.80813,5.80834,5.80706,5.80706,11000000.0
2006-08-08 18:13:00,5.80738,5.80856,5.80659,5.80704,14000000.0
2006-08-08 18:14:00,5.80674,5.8069,5.80588,5.80657,10000000.0
2006-08-08 18:15:00,5.80621,5.80655,5.80573,5.80627,10000000.0
2006-08-08 18:16:00,5.80578,5.80602,5.80471,5.80471,9000000.0
2006-08-08 18:17:00,5.80432,5.80537,5.80393,5.80469,18000000.0
2006-08-08 18:18:00,5.80458,5.80478,5.80347,5.80376,14000000.0
2006-08-08 18:19:00,5.8041,5.80518,5.8041,5.8045,10000000.0
2006-08-08 18:20:00,5.80464,5.80564,5.80464,5.80502,15000000.0
2006-08-08 18:21:00,5.8047,5.80542,5.80377,5.8046,18000000.0
2006-08-08 18:22:00,5.80477,5.80539,5.80387,5.80538,14000000.0
2006-08-08 18:23:00,5.80526,5.80526,5.80395,5.8043,7000000.0
2006-08-08 18:24:00,5.80419,5.80537,5.8041,5.80493,9000000.0
2006-08-08 18:25:00,5.80419,5.80516,5.80364,5.80364,13000000.0
2006-08-08 18:26:00,5.80467,5.8056,5.80416,5.80526,16000000.0
2006-08-08 18:27:00,5.80532,5.80617,5.80532,5.80617,14000000.0
2006-08-08 18:28:00,5.80645,5.8065,5.80601,5.80619,13000000.0
2006-08-08 18:29:00,5.80598,5.8063,5.80588,5.8061,11000000.0
2006-08-08 18:30:00,5.80628,5.80649,5.80608,5.80644,16000000.0
2006-08-08 18:31:00,5.80577,5.80577,5.80478,5.8055,12000000.0
2006-08-08 18:32:00,5.80474,5.80523,5.80371,5.80374,11000000.0
2006-08-08 18:33:00,5.80506,5.80525,5.80416,5.80466,13000000.0
2006-08-08 18:34:00,5.80478,5.80557,5.80438,5.80532,13000000.0
2006-08-08 18:35:00,5.80585,5.80598,5.80432,5.8051,18000000.0
2006-08-08 18:36:00,5.80517,5.80562,5.80407,5.80474,18000000.0
2006-08-08 18:37:00,5.80556,5.80618,5.80508,5.80618,18000000.0
2006-08-08 18:38:00,5.80617,5.80618,5.80593,5.80618,11000000.0
2006-08-08 18:39:00,5.80618,5.80618,5.80565,5.80591,11000000.0
2006-08-08 18:40:00,5.80568,5.80599,5.80529,5.80575,14000000.0
2006-08-08 18:41:00,5.80562,5.80562,5.80424,5.80424,16000000.0
2006-08-08 18:42:00,5.80461,5.80473,5.80342,5.80342,14000000.0
2006-08-08 18:43:00,5.8033,5.80468,5.80317,5.80461,10000000.0
2006-08-08 18:44:00,5.80484,5.8057,5.80402,5.80402,13000000.0
2006-08-08 18:45:00,5.80441,5.80532,5.80399,5.80532,13000000.0
2006-08-08 18:46:00,5.80567,5.80618,5.80435,5.80564,12000000.0
2006-08-08 18:47:00,5.80552,5.8057,5.80531,5.80558,14000000.0
2006-08-08 18:48:00,5.80557,5.80561,5.80538,5.8055,15000000.0
2006-08-08 18:49:00,5.80582,5.80727,5.80582,5.80727,12000000.0
2006-08-08 18:50:00,5.80757,5.80772,5.80747,5.80757,9000000.0
2006-08-08 18:51:00,5.80748,5.80767,5.80712,5.80723,17000000.0
2006-08-08 18:52:00,5.80696,5.8071,5.80599,5.80652,9000000.0
2006-08-08 18:53:00,5.80639,5.80646,5.80586,5.80639,14000000.0
2006-08-08 18:54:00,5.80596,5.80655,5.80521,5.80559,14000000.0
2006-08-08 18:55:00,5.80531,5.80571,5.80518,5.80566,10000000.0
2006-08-08 18:56:00,5.80541,5.80563,5.80432,5.80432,16000000.0
2006-08-08 18:57:00,5.8046,5.80679,5.8046,5.80649,17000000.0
2006-08-08 18:58:00,5.80734,5.80783,5.80733,5.80754,14000000.0
2006-08-08 18:59:00,5.80734,5.80734,5.80657,5.80664,14000000.0
2006-08-08 19:00:00,5.80676,5.80688,5.80652,5.80683,15000000.0
2006-08-08 19:01:00,5.8068,5.8068,5.80584,5.80625,15000000.0
2006-08-08 19:02:00,5.80537,5.80537,5.80373,5.80512,14000000.0
2006-08-08 19:03:00,5.80427,5.80536,5.80418,5.80487,14000000.0
2006-08-08 19:04:00,5.80512,5.80521,5.80391,5.80413,12000000.0
2006-08-08 19:05:00,5.80374,5.80374,5.8031,5.80332,15000000.0
2006-08-08 19:06:00,5.80381,5.80494,5.80381,5.80394,16000000.0
2006-08-08 19:07:00,5.80356,5.80382,5.80355,5.80376,20000000.0
2006-08-08 19:08:00,5.80404,5.80511,5.80404,5.80511,8000000.0
2006-08-08 19:09:00,5.80571,5.80696,5.80564,5.80696,17000000.0
2006-08-08 19:10:00,5.80726,5.80729,5.80703,5.80725,9000000.0
2006-08-08 19:11:00,5.80727,5.80762,5.80716,5.80749,16000000.0
2006-08-08 19:12:00,5.80729,5.80729,5.80534,5.80661,13000000.0
2006-08-08 19:13:00,5.80715,5.80722,5.80597,5.80624,10000000.0
2006-08-08 19:14:00,5.80609,5.807,5.80524,5.80535,20000000.0
2006-08-08 19:15:00,5.8054,5.80655,5.80516,5.80588,12000000.0
2006-08-08 19:16:00,5.8064,5.8066,5.80504,5.80504,8000000.0
2006-08-08 19:17:00,5.80698,5.80724,5.80642,5.80724,18000000.0
2006-08-08 19:18:00,5.80727,5.80806,5.807,5.8072,11000000.0
2006-08-08 19:19:00,5.807,5.80803,5.807,5.80739,12000000.0
2006-08-08 19:20:00,5.80751,5.80751,5.80534,5.80678,14000000.0
2006-08-08 19:21:00,5.80629,5.80719,5.80581,5.806,13000000.0
2006-08-08 19:22:00,5.80586,5.80667,5.80547,5.80595,12000000.0
2006-08-08 19:23:00,5.80591,5.8068,5.80578,5.80578,14000000.0
2006-08-08 19:24:00,5.80589,5.80719,5.80543,5.80619,19000000.0
2006-08-08 19:25:00,5.80636,5.80636,5.80547,5.80587,8000000.0
2006-08-08 19:26:00,5.80707,5.80718,5.80531,5.80624,7000000.0
2006-08-08 19:27:00,5.80613,5.807,5.80568,5.80568,20000000.0
2006-08-08 19:28:00,5.80573,5.80685,5.80566,5.8057,17000000.0
2006-08-08 19:29:00,5.80567,5.80632,5.8048,5.8048,10000000.0
2006-08-08 19:30:00,5.80516,5.80594,5.80456,5.80502,15000000.0
2006-08-08 19:31:00,5.80508,5.80553,5.80395,5.80497,11000000.0
2006-08-08 19:32:00,5.80493,5.80527,5.80365,5.80368,9000000.0
2006-08-08 19:33:00,5.80389,5.80504,5.80371,5.80423,14000000.0
2006-08-08 19:34:00,5.8039,5.80507,5.80362,5.80494,17000000.0
2006-08-08 19:35:00,5.80472,5.80482,5.80418,5.80446,8000000.0
2006-08-08 19:36:00,5.80466,5.80586,5.80425,5.80493,15000000.0
2006-08-08 19:37:00,5.80497,5.80497,5.8043,5.8043,8000000.0
2006-08-08 19:38:00,5.80598,5.80622,5.80514,5.80583,15000000.0
2006-08-08 19:39:00,5.80545,5.80621,5.80524,5.80567,17000000.0
2006-08-08 19:40:00,5.80575,5.80648,5.80526,5.80638,16000000.0
2006-08-08 19:41:00,5.8067,5.80705,5.80587,5.80705,11000000.0
2006-08-08 19:42:00,5.80736,5.8077,5.80654,5.80654,15000000.0
2006-08-08 19:43:00,5.8062,5.80786,5.8062,5.80623,14000000.0
2006-08-08 19:44:00,5.80687,5.80713,5.80611,5.80611,14000000.0
2006-08-08 19:45:00,5.80598,5.80837,5.80598,5.80622,15000000.0
2006-08-08 19:46:00,5.80596,5.80692,5.80518,5.8064,15000000.0
2006-08-08 19:47:00,5.80551,5.80762,5.80551,5.80694,16000000.0
2006-08-08 19:48:00,5.80681,5.80699,5.80594,5.80608,16000000.0
2006-08-08 19:49:00,5.80663,5.80772,5.80658,5.8075,8000000.0
2006-08-08 19:50:00,5.80784,5.80813,5.80698,5.80764,9000000.0
2006-08-08 19:51:00,5.80723,5.80756,5.80619,5.80693,19000000.0
2006-08-08 19:52:00,5.80661,5.80707,5.80583,5.80707,11000000.0
2006-08-08 19:53:00,5.80674,5.80738,5.80587,5.80706,14000000.0
2006-08-08 19:54:00,5.80769,5.80782,5.80648,5.80648,18000000.0
2006-08-08 19:55:00,5.80648,5.8078,5.80648,5.80757,13000000.0
2006-08-08 19:56:00,5.80705,5.80805,5.80682,5.80691,10000000.0
2006-08-08 19:57:00,5.80692,5.8082,5.80692,5.80731,16000000.0
2006-08-08 19:58:00,5.80695,5.80754,5.80611,5.80615,15000000.0
2006-08-08 19:59:00,5.80675,5.80742,5.80562,5.80616,14000000.0
2006-08-08 20:00:00,5.80521,5.80606,5.80521,5.80568,11000000.0
2006-08-08 20:01:00,5.80583,5.80665,5.80508,5.80538,24000000.0
2006-08-08 20:02:00,5.80559,5.80607,5.80464,5.8052,11000000.0
2006-08-08 20:03:00,5.80397,5.80543,5.80397,5.80466,11000000.0
2006-08-08 20:04:00,5.80438,5.80496,5.80389,5.80389,10000000.0
2006-08-08 20:05:00,5.80542,5.80542,5.80368,5.80401,17000000.0
2006-08-08 20:06:00,5.80427,5.80465,5.80298,5.80386,10000000.0
2006-08-08 20:07:00,5.80454,5.8056,5.80446,5.80505,14000000.0
2006-08-08 20:08:00,5.80383,5.80567,5.80348,5.80508,13000000.0
2006-08-08 20:09:00,5.80443,5.80581,5.80389,5.80581,11000000.0
2006-08-08 20:10:00,5.80574,5.80706,5.80544,5.8065,11000000.0
2006-08-08 20:11:00,5.8053,5.80674,5.8053,5.80623,9000000.0
2006-08-08 20:12:00,5.80554,5.80579,5.80417,5.80516,16000000.0
2006-08-08 20:13:00,5.80443,5.80443,5.80276,5.80279,11000000.0
2006-08-08 20:14:00,5.80076,5.80148,5.78727,5.79134,19000000.0
2006-08-08 20:15:00,5.79022,5.79104,5.78806,5.79104,13000000.0
2006-08-08 20:16:00,5.79121,5.79121,5.78634,5.78668,15000000.0
2006-08-08 20:17:00,5.78839,5.78889,5.78203,5.78203,8000000.0
2006-08-08 20:18:00,5.78341,5.78822,5.78341,5.78756,14000000.0
2006-08-08 20:19:00,5.78814,5.78923,5.78578,5.78643,14000000.0
2006-08-08 20:20:00,5.78585,5.78793,5.78449,5.78449,12000000.0
2006-08-08 20:21:00,5.78442,5.78948,5.78431,5.78948,9000000.0
2006-08-08 20:22:00,5.78969,5.79245,5.78865,5.79138,17000000.0
2006-08-08 20:23:00,5.79111,5.81327,5.79111,5.81327,11000000.0
2006-08-08 20:24:00,5.81606,5.81651,5.8092,5.8092,16000000.0
2006-08-08 20:25:00,5.80735,5.8103,5.80727,5.80961,11000000.0
2006-08-08 20:26:00,5.81055,5.8127,5.81047,5.81225,8000000.0
2006-08-08 20:27:00,5.81116,5.81116,5.80572,5.80762,13000000.0
2006-08-08 20:28:00,5.8076,5.80971,5.80719,5.80883,15000000.0
2006-08-08 20:29:00,5.80839,5.80947,5.80466,5.80907,16000000.0
2006-08-08 20:30:00,5.80978,5.81101,5.80859,5.80859,8000000.0
2006-08-08 20:31:00,5.80899,5.80981,5.80756,5.80924,18000000.0
2006-08-08 20:32:00,5.80884,5.80891,5.80479,5.80479,7000000.0
2006-08-08 20:33:00,5.80449,5.80518,5.79875,5.79882,13000000.0
2006-08-08 20:34:00,5.79661,5.79746,5.79435,5.79651,13000000.0
2006-08-08 20:35:00,5.79765,5.79946,5.79586,5.79946,9000000.0
2006-08-08 20:36:00,5.79923,5.79923,5.79625,5.79691,17000000.0
2006-08-08 20:37:00,5.79803,5.80029,5.79752,5.79882,14000000.0
2006-08-08 20:38:00,5.79828,5.79828,5.79488,5.79693,16000000.0
2006-08-08 20:39:00,5.79628,5.7986,5.79606,5.79794,14000000.0
2006-08-08 20:40:00,5.79861,5.79861,5.79603,5.79632,17000000.0
2006-08-08 20:41:00,5.79645,5.79907,5.79645,5.79667,16000000.0
2006-08-08 20:42:00,5.79749,5.79805,5.79578,5.79597,22000000.0
2006-08-08 20:43:00,5.79644,5.80055,5.79644,5.79953,18000000.0
2006-08-08 20:44:00,5.79978,5.79992,5.79727,5.79803,16000000.0
2006-08-08 20:45:00,5.79921,5.79951,5.79698,5.79781,8000000.0
2006-08-08 20:46:00,5.79795,5.79795,5.79433,5.79555,19000000.0
2006-08-08 20:47:00,5.79522,5.79642,5.79347,5.79551,12000000.0
2006-08-08 20:48:00,5.79559,5.79559,5.79232,5.79303,9000000.0
2006-08-08 20:49:00,5.79289,5.79553,5.79289,5.79453,19000000.0
2006-08-08 20:50:00,5.79423,5.79423,5.78926,5.79068,15000000.0
2006-08-08 20:51:00,5.79228,5.79241,5.79054,5.79171,9000000.0
2006-08-08 20:52:00,5.7918,5.79279,5.79127,5.79127,11000000.0
2006-08-08 20:53:00,5.79285,5.79385,5.79159,5.79219,15000000.0
2006-08-08 20:54:00,5.79249,5.79367,5.79129,5.79289,12000000.0
2006-08-08 20:55:00,5.79195,5.79267,5.79084,5.79147,18000000.0
2006-08-08 20:56:00,5.79146,5.79269,5.79083,5.79269,12000000.0
2006-08-08 20:57:00,5.79406,5.79536,5.79249,5.79536,13000000.0
2006-08-08 20:58:00,5.79621,5.79771,5.79582,5.79771,11000000.0
2006-08-08 20:59:00,5.79765,5.79765,5.7954,5.79565,11000000.0
2006-08-08 21:00:00,5.79683,5.79803,5.7952,5.7952,17000000.0
2006-08-08 21:01:00,5.79482,5.79582,5.79409,5.79525,10000000.0
2006-08-08 21:02:00,5.7939,5.79501,5.79317,5.79475,8000000.0
2006-08-08 21:03:00,5.79342,5.7956,5.79342,5.79433,19000000.0
2006-08-08 21:04:00,5.79506,5.79588,5.79406,5.79406,18000000.0
2006-08-08 21:05:00,5.7958,5.79685,5.79472,5.79572,14000000.0
2006-08-08 21:06:00,5.79533,5.79591,5.79358,5.7939,12000000.0
2006-08-08 21:07:00,5.79399,5.79623,5.79399,5.79601,10000000.0
2006-08-08 21:08:00,5.79581,5.79642,5.79458,5.79555,14000000.0
2006-08-08 21:09:00,5.79652,5.79652,5.79465,5.79496,16000000.0
2006-08-08 21:10:00,5.79467,5.79649,5.79465,5.79559,15000000.0
2006-08-08 21:11:00,5.79592,5.79592,5.79463,5.79516,13000000.0
2006-08-08 21:12:00,5.79535,5.79581,5.7949,5.79566,10000000.0
2006-08-08 21:13:00,5.79603,5.79887,5.79603,5.79887,14000000.0
2006-08-08 21:14:00,5.79887,5.79971,5.79844,5.79899,10000000.0
2006-08-08 21:15:00,5.79809,5.79953,5.79736,5.79951,15000000.0
2006-08-08 21:16:00,5.79979,5.80101,5.79937,5.80075,11000000.0
2006-08-08 21:17:00,5.80133,5.80224,5.80095,5.80175,13000000.0
2006-08-08 21:18:00,5.80151,5.80151,5.79964,5.8009,17000000.0
2006-08-08 21:19:00,5.80115,5.80707,5.80115,5.80707,12000000.0
2006-08-08 21:20:00,5.80666,5.80748,5.80515,5.80558,14000000.0
2006-08-08 21:21:00,5.80521,5.80727,5.80479,5.80727,11000000.0
2006-08-08 21:22:00,5.80632,5.80677,5.80488,5.80488,9000000.0
2006-08-08 21:23:00,5.80384,5.80423,5.80262,5.80266,7000000.0
2006-08-08 21:24:00,5.80277,5.80346,5.80204,5.80224,11000000.0
2006-08-08 21:25:00,5.80234,5.80263,5.80138,5.80139,7000000.0
2006-08-08 21:26:00,5.80293,5.80312,5.8002,5.80063,13000000.0
2006-08-08 21:27:00,5.80109,5.80272,5.80109,5.80272,11000000.0
2006-08-08 21:28:00,5.80327,5.80327,5.80078,5.80183,15000000.0
2006-08-08 21:29:00,5.80257,5.80296,5.80128,5.80211,12000000.0
2006-08-08 21:30:00,5.80229,5.80266,5.80161,5.80196,10000000.0
2006-08-08 21:31:00,5.80133,5.80275,5.80133,5.80186,10000000.0
2006-08-08 21:32:00,5.80173,5.80286,5.80145,5.80216,12000000.0
2006-08-08 21:33:00,5.80206,5.80283,5.80105,5.80194,19000000.0
2006-08-08 21:34:00,5.80219,5.80271,5.80158,5.80267,8000000.0
2006-08-08 21:35:00,5.80166,5.8026,5.80103,5.80175,20000000.0
2006-08-08 21:36:00,5.80094,5.80094,5.7988,5.80051,19000000.0
2006-08-08 21:37:00,5.8013,5.80154,5.8006,5.80154,19000000.0
2006-08-08 21:38:00,5.80159,5.80207,5.8006,5.80122,13000000.0
2006-08-08 21:39:00,5.80083,5.80204,5.79987,5.80204,17000000.0
2006-08-08 21:40:00,5.80255,5.80301,5.80119,5.80134,7000000.0
2006-08-08 21:41:00,5.8016,5.802,5.80075,5.80114,11000000.0
2006-08-08 21:42:00,5.80107,5.80193,5.80106,5.80129,18000000.0
2006-08-08 21:43:00,5.80125,5.80265,5.80125,5.8016,13000000.0
2006-08-08 21:44:00,5.80187,5.80306,5.80187,5.80214,16000000.0
2006-08-08 21:45:00,5.80156,5.80287,5.80156,5.80242,11000000.0
2006-08-08 21:46:00,5.80221,5.803,5.80141,5.80231,13000000.0
2006-08-08 21:47:00,5.80238,5.80238,5.80101,5.80145,13000000.0
2006-08-08 21:48:00,5.80097,5.80178,5.80023,5.80083,17000000.0
2006-08-08 21:49:00,5.80085,5.80137,5.79989,5.80064,8000000.0
2006-08-08 21:50:00,5.79989,5.80141,5.7998,5.80018,11000000.0
2006-08-08 21:51:00,5.80054,5.80123,5.79921,5.80049,13000000.0
2006-08-08 21:52:00,5.80033,5.80087,5.79961,5.80029,13000000.0
2006-08-08 21:53:00,5.79984,5.80097,5.79945,5.79945,14000000.0
2006-08-08 21:54:00,5.79989,5.80068,5.79989,5.80024,11000000.0
2006-08-08 21:55:00,5.80015,5.80089,5.79908,5.80089,17000000.0
2006-08-08 21:56:00,5.80133,5.80133,5.79917,5.80102,12000000.0
2006-08-08 21:57:00,5.80147,5.80165,5.79975,5.80103,16000000.0
2006-08-08 21:58:00,5.80069,5.80161,5.80031,5.80111,9000000.0
2006-08-08 21:59:00,5.80076,5.80213,5.80008,5.80125,18000000.0
2006-08-08 22:00:00,5.80081,5.80107,5.79904,5.79999,13000000.0
2006-08-08 22:01:00,5.80129,5.80129,5.79972,5.80019,11000000.0
2006-08-08 22:02:00,5.80009,5.8004,5.79853,5.79939,17000000.0
2006-08-08 22:03:00,5.79915,5.80032,5.79868,5.79897,23000000.0
2006-08-08 22:04:00,5.79913,5.80039,5.79913,5.79977,15000000.0
2006-08-08 22:05:00,5.79977,5.80118,5.79975,5.80008,14000000.0
2006-08-08 22:06:00,5.80017,5.80017,5.79947,5.79965,15000000.0
2006-08-08 22:07:00,5.79926,5.80114,5.79914,5.8002,9000000.0
2006-08-08 22:08:00,5.80029,5.80122,5.79987,5.80056,18000000.0
2006-08-08 22:09:00,5.80076,5.80139,5.8004,5.80059,11000000.0
2006-08-08 22:10:00,5.80153,5.80241,5.80122,5.80169,7000000.0
2006-08-08 22:11:00,5.80164,5.80299,5.80164,5.80244,8000000.0
2006-08-08 22:12:00,5.80249,5.80424,5.80249,5.80411,16000000.0
2006-08-08 22:13:00,5.80281,5.80417,5.80164,5.80417,24000000.0
2006-08-08 22:14:00,5.80357,5.80357,5.80258,5.80258,9000000.0
2006-08-08 22:15:00,5.80214,5.80386,5.80208,5.80302,10000000.0
2006-08-08 22:16:00,5.80324,5.80354,5.80237,5.80318,13000000.0
2006-08-08 22:17:00,5.80351,5.80442,5.80213,5.80322,20000000.0
2006-08-08 22:18:00,5.80397,5.80576,5.80319,5.80553,11000000.0
2006-08-08 22:19:00,5.80516,5.80551,5.80442,5.80473,15000000.0
2006-08-08 22:20:00,5.80464,5.80606,5.80464,5.80485,16000000.0
2006-08-08 22:21:00,5.80557,5.80634,5.80398,5.80535,12000000.0
2006-08-08 22:22:00,5.8054,5.80594,5.80456,5.80594,14000000.0
2006-08-08 22:23:00,5.8058,5.80601,5.80519,5.80599,11000000.0
2006-08-08 22:24:00,5.80646,5.80646,5.80496,5.80548,16000000.0
2006-08-08 22:25:00,5.80438,5.80599,5.80438,5.80531,14000000.0
2006-08-08 22:26:00,5.80502,5.80624,5.80453,5.8059,10000000.0
2006-08-08 22:27:00,5.80521,5.8054,5.80483,5.80483,14000000.0
2006-08-08 22:28:00,5.80499,5.80684,5.80499,5.80627,12000000.0
2006-08-08 22:29:00,5.80483,5.80628,5.80439,5.80533,13000000.0
2006-08-08 22:30:00,5.80519,5.80519,5.80393,5.80393,8000000.0
2006-08-08 22:31:00,5.80472,5.80599,5.80459,5.80599,11000000.0
2006-08-08 22:32:00,5.80542,5.80645,5.80505,5.80537,20000000.0
2006-08-08 22:33:00,5.80616,5.80742,5.80589,5.80703,11000000.0
2006-08-08 22:34:00,5.80624,5.80705,5.8059,5.80641,10000000.0
2006-08-08 22:35:00,5.80685,5.80752,5.80622,5.80694,13000000.0
2006-08-08 22:36:00,5.80647,5.80716,5.80621,5.80686,9000000.0
2006-08-08 22:37:00,5.80515,5.80676,5.805,5.80676,13000000.0
2006-08-08 22:38:00,5.80677,5.80685,5.80552,5.80685,9000000.0
2006-08-08 22:39:00,5.80624,5.80624,5.80423,5.80483,12000000.0
2006-08-08 22:40:00,5.80522,5.80616,5.80484,5.80594,9000000.0
2006-08-08 22:41:00,5.80648,5.80713,5.80573,5.80713,14000000.0
2006-08-08 22:42:00,5.80602,5.80706,5.80602,5.80628,13000000.0
2006-08-08 22:43:00,5.80614,5.80686,5.80565,5.80596,12000000.0
2006-08-08 22:44:00,5.80635,5.80808,5.80635,5.8066,15000000.0
2006-08-08 22:45:00,5.80738,5.808,5.80663,5.80699,13000000.0
2006-08-08 22:46:00,5.80708,5.80788,5.80666,5.80669,14000000.0
2006-08-08 22:47:00,5.80685,5.80779,5.80677,5.8069,15000000.0
2006-08-08 22:48:00,5.80713,5.80834,5.80684,5.80684,13000000.0
2006-08-08 22:49:00,5.80851,5.80851,5.80684,5.8085,13000000.0
2006-08-08 22:50:00,5.80854,5.80854,5.80625,5.80771,15000000.0
2006-08-08 22:51:00,5.80822,5.80822,5.80677,5.80691,14000000.0
2006-08-08 22:52:00,5.80714,5.8078,5.80706,5.80709,9000000.0
2006-08-08 22:53:00,5.8082,5.80829,5.80639,5.80647,15000000.0
2006-08-08 22:54:00,5.80621,5.80794,5.80621,5.80717,17000000.0
2006-08-08 22:55:00,5.80744,5.80821,5.80651,5.80651,16000000.0
2006-08-08 22:56:00,5.80704,5.80783,5.80598,5.80598,13000000.0
2006-08-08 22:57:00,5.80588,5.806,5.80578,5.80583,8000000.0
2006-08-08 22:58:00,5.80596,5.80657,5.80533,5.80542,8000000.0
2006-08-08 22:59:00,5.80747,5.80775,5.80577,5.80642,19000000.0
2006-08-08 23:00:00,5.80757,5.80757,5.80513,5.80563,10000000.0
2006-08-08 23:01:00,5.8053,5.80733,5.80523,5.80733,7000000.0
2006-08-08 23:02:00,5.80721,5.80728,5.8056,5.806,15000000.0
2006-08-08 23:03:00,5.80583,5.80696,5.80461,5.80696,17000000.0
2006-08-08 23:04:00,5.80537,5.80718,5.80537,5.80599,19000000.0
2006-08-08 23:05:00,5.80581,5.80608,5.80509,5.80509,9000000.0
2006-08-08 23:06:00,5.80665,5.80725,5.80524,5.80524,12000000.0
2006-08-08 23:07:00,5.80569,5.80703,5.80547,5.80562,14000000.0
2006-08-08 23:08:00,5.80603,5.80732,5.80603,5.80732,16000000.0
2006-08-08 23:09:00,5.80744,5.80758,5.8072,5.80758,9000000.0
2006-08-08 23:10:00,5.80664,5.80682,5.80439,5.80552,12000000.0
2006-08-08 23:11:00,5.80595,5.80599,5.80396,5.805,14000000.0
2006-08-08 23:12:00,5.80495,5.80555,5.80423,5.80539,7000000.0
2006-08-08 23:13:00,5.80557,5.80649,5.80471,5.80646,14000000.0
2006-08-08 23:14:00,5.80686,5.8076,5.80603,5.8068,19000000.0
2006-08-08 23:15:00,5.80644,5.80735,5.80608,5.80608,13000000.0
2006-08-08 23:16:00,5.80569,5.8069,5.80569,5.80685,15000000.0
2006-08-08 23:17:00,5.80741,5.80825,5.80741,5.80825,11000000.0
2006-08-08 23:18:00,5.80814,5.80842,5.80796,5.80829,12000000.0
2006-08-08 23:19:00,5.80778,5.80817,5.80638,5.80756,14000000.0
2006-08-08 23:20:00,5.80722,5.80752,5.80623,5.80623,19000000.0
2006-08-08 23:21:00,5.80551,5.80708,5.80551,5.80674,7000000.0
2006-08-08 23:22:00,5.80741,5.80741,5.80568,5.80639,15000000.0
2006-08-08 23:23:00,5.8068,5.80741,5.80642,5.80642,11000000.0
2006-08-08 23:24:00,5.80646,5.80722,5.80593,5.80665,14000000.0
2006-08-08 23:25:00,5.80706,5.80764,5.80656,5.80691,11000000.0
2006-08-08 23:26:00,5.80682,5.80737,5.80609,5.80721,14000000.0
2006-08-08 23:27:00,5.80635,5.8082,5.80635,5.80679,11000000.0
2006-08-08 23:28:00,5.80768,5.80955,5.80768,5.80919,12000000.0
2006-08-08 23:29:00,5.80958,5.81024,5.80819,5.81006,16000000.0
2006-08-08 23:30:00,5.80934,5.80943,5.8077,5.80858,20000000.0
2006-08-08 23:31:00,5.80926,5.81007,5.80855,5.80927,11000000.0
2006-08-08 23:32:00,5.80959,5.81079,5.80959,5.80981,16000000.0
2006-08-08 23:33:00,5.80961,5.81028,5.80886,5.80921,12000000.0
2006-08-08 23:34:00,5.80935,5.81011,5.80912,5.80981,13000000.0
2006-08-08 23:35:00,5.80874,5.81044,5.80866,5.80984,9000000.0
2006-08-08 23:36:00,5.81014,5.81033,5.80923,5.81008,9000000.0
2006-08-08 23:37:00,5.81028,5.81118,5.80931,5.80992,14000000.0
2006-08-08 23:38:00,5.8096,5.81061,5.80933,5.80953,13000000.0
2006-08-08 23:39:00,5.80906,5.80972,5.8088,5.80972,17000000.0
2006-08-08 23:40:00,5.80949,5.81061,5.80921,5.80921,12000000.0
2006-08-08 23:41:00,5.80965,5.81073,5.80913,5.80976,17000000.0
2006-08-08 23:42:00,5.80976,5.81118,5.80975,5.80985,22000000.0
2006-08-08 23:43:00,5.8094,5.81088,5.8094,5.81055,15000000.0
2006-08-08 23:44:00,5.809,5.81036,5.80869,5.80869,14000000.0
2006-08-08 23:45:00,5.80873,5.81086,5.80873,5.80962,20000000.0
2006-08-08 23:46:00,5.80955,5.8106,5.80941,5.8105,14000000.0
2006-08-08 23:47:00,5.80948,5.81097,5.80915,5.81097,10000000.0
2006-08-08 23:48:00,5.81047,5.81243,5.81031,5.81051,18000000.0
2006-08-08 23:49:00,5.81156,5.81298,5.81055,5.81291,14000000.0
2006-08-08 23:50:00,5.81135,5.81376,5.81127,5.81364,13000000.0
2006-08-08 23:51:00,5.81205,5.81288,5.81179,5.81277,8000000.0
2006-08-08 23:52:00,5.81251,5.81319,5.8117,5.81319,16000000.0
2006-08-08 23:53:00,5.81298,5.81305,5.81183,5.81222,18000000.0
2006-08-08 23:54:00,5.81171,5.81248,5.81123,5.81174,12000000.0
2006-08-08 23:55:00,5.81126,5.81327,5.81126,5.8125,19000000.0
2006-08-08 23:56:00,5.81227,5.81227,5.81119,5.81119,14000000.0
2006-08-08 23:57:00,5.81138,5.81309,5.81117,5.81309,16000000.0
2006-08-08 23:58:00,5.81216,5.81272,5.81152,5.81229,13000000.0
2006-08-08 23:59:00,5.81239,5.81266,5.81134,5.81136,14000000.0
2006-08-09 00:00:00,5.81179,5.81257,5.81131,5.81245,17000000.0
2006-08-09 00:01:00,5.81251,5.81319,5.81163,5.81225,12000000.0
2006-08-09 00:02:00,5.81207,5.81265,5.81161,5.81164,15000000.0
2006-08-09 00:03:00,5.81154,5.81302,5.81154,5.8118,14000000.0
2006-08-09 00:04:00,5.81182,5.81307,5.81182,5.81203,12000000.0
2006-08-09 00:05:00,5.8118,5.81216,5.8118,5.81191,12000000.0
2006-08-09 00:06:00,5.81187,5.81202,5.81172,5.81202,12000000.0
2006-08-09 00:07:00,5.81186,5.81339,5.8117,5.81249,11000000.0
2006-08-09 00:08:00,5.81243,5.81302,5.81187,5.81187,15000000.0
2006-08-09 00:09:00,5.81198,5.81347,5.81169,5.81259,12000000.0
2006-08-09 00:10:00,5.81284,5.81391,5.81244,5.81286,19000000.0
2006-08-09 00:11:00,5.81295,5.81375,5.81295,5.81374,8000000.0
2006-08-09 00:12:00,5.81381,5.81381,5.81211,5.81211,9000000.0
2006-08-09 00:13:00,5.8121,5.81377,5.81193,5.81229,13000000.0
2006-08-09 00:14:00,5.81202,5.81355,5.81202,5.81234,14000000.0
2006-08-09 00:15:00,5.81268,5.81391,5.81235,5.81287,12000000.0
2006-08-09 00:16:00,5.81372,5.81385,5.81275,5.81337,12000000.0
2006-08-09 00:17:00,5.81328,5.81425,5.8128,5.81347,10000000.0
2006-08-09 00:18:00,5.81339,5.81526,5.81339,5.8151,19000000.0
2006-08-09 00:19:00,5.81441,5.81584,5.81427,5.81449,12000000.0
2006-08-09 00:20:00,5.81437,5.81526,5.81388,5.81388,11000000.0
2006-08-09 00:21:00,5.81417,5.81558,5.81395,5.81469,14000000.0
2006-08-09 00:22:00,5.8146,5.81566,5.8146,5.81566,13000000.0
2006-08-09 00:23:00,5.8145,5.81582,5.81408,5.8148,13000000.0
2006-08-09 00:24:00,5.81573,5.81642,5.81481,5.81607,9000000.0
2006-08-09 00:25:00,5.81632,5.81696,5.81583,5.81689,13000000.0
2006-08-09 00:26:00,5.81641,5.81655,5.81489,5.81489,14000000.0
2006-08-09 00:27:00,5.81511,5.81617,5.81479,5.81496,15000000.0
2006-08-09 00:28:00,5.81575,5.81686,5.81548,5.81548,7000000.0
2006-08-09 00:29:00,5.8157,5.81714,5.81554,5.81625,17000000.0
2006-08-09 00:30:00,5.81668,5.8169,5.81618,5.81665,9000000.0
2006-08-09 00:31:00,5.81629,5.81666,5.81526,5.8158,13000000.0
2006-08-09 00:32:00,5.81519,5.81583,5.81519,5.81537,8000000.0
2006-08-09 00:33:00,5.81544,5.81658,5.81521,5.81537,19000000.0
2006-08-09 00:34:00,5.8161,5.8168,5.81501,5.81575,15000000.0
2006-08-09 00:35:00,5.81477,5.81636,5.81477,5.81536,12000000.0
2006-08-09 00:36:00,5.81535,5.81655,5.81535,5.81568,15000000.0
2006-08-09 00:37:00,5.81552,5.81665,5.81536,5.81536,15000000.0
2006-08-09 00:38:00,5.81484,5.81579,5.81455,5.81531,18000000.0
2006-08-09 00:39:00,5.81539,5.81632,5.81474,5.81495,20000000.0
2006-08-09 00:40:00,5.81487,5.81493,5.81457,5.81473,10000000.0
2006-08-09 00:41:00,5.81479,5.81606,5.81479,5.81541,9000000.0
2006-08-09 00:42:00,5.81557,5.81738,5.81557,5.81629,16000000.0
2006-08-09 00:43:00,5.81682,5.81697,5.81598,5.81697,16000000.0
2006-08-09 00:44:00,5.81764,5.81788,5.81687,5.81742,10000000.0
2006-08-09 00:45:00,5.81733,5.81756,5.81646,5.81756,16000000.0
2006-08-09 00:46:00,5.81728,5.81817,5.81666,5.81694,12000000.0
2006-08-09 00:47:00,5.8171,5.81901,5.8171,5.81901,8000000.0
2006-08-09 00:48:00,5.81903,5.82738,5.8183,5.82738,16000000.0
2006-08-09 00:49:00,5.82825,5.83436,5.82824,5.83272,11000000.0
2006-08-09 00:50:00,5.83266,5.83314,5.83005,5.8318,9000000.0
2006-08-09 00:51:00,5.83213,5.83242,5.82986,5.83187,9000000.0
2006-08-09 00:52:00,5.83167,5.83316,5.83037,5.83185,18000000.0
2006-08-09 00:53:00,5.83366,5.83419,5.83015,5.83015,12000000.0
2006-08-09 00:54:00,5.83091,5.83167,5.83026,5.83037,12000000.0
2006-08-09 00:55:00,5.82993,5.83102,5.82951,5.83013,11000000.0
2006-08-09 00:56:00,5.82987,5.83323,5.82983,5.83287,14000000.0
2006-08-09 00:57:00,5.83323,5.83425,5.83255,5.83425,15000000.0
2006-08-09 00:58:00,5.83415,5.83464,5.83295,5.83444,9000000.0
2006-08-09 00:59:00,5.83548,5.83801,5.83504,5.83634,17000000.0
2006-08-09 01:00:00,5.83519,5.83593,5.83383,5.83425,12000000.0
2006-08-09 01:01:00,5.83419,5.83653,5.83419,5.83579,15000000.0
2006-08-09 01:02:00,5.83658,5.83701,5.83507,5.83604,10000000.0
2006-08-09 01:03:00,5.83619,5.8372,5.83548,5.83634,13000000.0
2006-08-09 01:04:00,5.83641,5.83641,5.83348,5.83455,13000000.0
2006-08-09 01:05:00,5.83448,5.83467,5.83245,5.83266,13000000.0
2006-08-09 01:06:00,5.83247,5.83326,5.83153,5.83199,12000000.0
2006-08-09 01:07:00,5.83164,5.83345,5.83164,5.83345,13000000.0
2006-08-09 01:08:00,5.83341,5.83429,5.83246,5.83246,15000000.0
2006-08-09 01:09:00,5.83191,5.83376,5.8311,5.8311,17000000.0
2006-08-09 01:10:00,5.83123,5.83241,5.83113,5.83197,10000000.0
2006-08-09 01:11:00,5.83174,5.83215,5.83096,5.8317,11000000.0
2006-08-09 01:12:00,5.83069,5.83179,5.83031,5.83164,10000000.0
2006-08-09 01:13:00,5.83218,5.83384,5.83193,5.83328,11000000.0
2006-08-09 01:14:00,5.83332,5.83477,5.83332,5.8341,13000000.0
2006-08-09 01:15:00,5.83439,5.83459,5.83312,5.83312,9000000.0
2006-08-09 01:16:00,5.83284,5.83304,5.83195,5.83195,12000000.0
2006-08-09 01:17:00,5.83293,5.8339,5.83276,5.8339,11000000.0
2006-08-09 01:18:00,5.83261,5.83367,5.83228,5.83286,12000000.0
2006-08-09 01:19:00,5.83304,5.83361,5.83202,5.83361,19000000.0
2006-08-09 01:20:00,5.8316,5.83208,5.83088,5.83136,11000000.0
2006-08-09 01:21:00,5.83192,5.83259,5.83083,5.83259,12000000.0
2006-08-09 01:22:00,5.83309,5.83318,5.83188,5.83226,9000000.0
2006-08-09 01:23:00,5.83187,5.83336,5.83163,5.8322,13000000.0
2006-08-09 01:24:00,5.83163,5.83224,5.83058,5.83145,14000000.0
2006-08-09 01:25:00,5.83097,5.8316,5.83003,5.83003,11000000.0
2006-08-09 01:26:00,5.8305,5.8305,5.82905,5.82995,10000000.0
2006-08-09 01:27:00,5.82943,5.83091,5.82906,5.82976,17000000.0
2006-08-09 01:28:00,5.82935,5.82935,5.82885,5.82919,13000000.0
2006-08-09 01:29:00,5.82956,5.8308,5.82924,5.82969,19000000.0
2006-08-09 01:30:00,5.8299,5.83095,5.8299,5.83079,15000000.0
2006-08-09 01:31:00,5.83037,5.83051,5.82921,5.82988,15000000.0
2006-08-09 01:32:00,5.82912,5.82981,5.82814,5.82867,12000000.0
2006-08-09 01:33:00,5.82768,5.82901,5.82719,5.82748,8000000.0
2006-08-09 01:34:00,5.82697,5.82876,5.82671,5.82876,18000000.0
2006-08-09 01:35:00,5.82816,5.82872,5.8272,5.82854,12000000.0
2006-08-09 01:36:00,5.8269,5.82753,5.82611,5.82683,16000000.0
2006-08-09 01:37:00,5.82643,5.82726,5.82505,5.82725,15000000.0
2006-08-09 01:38:00,5.82693,5.82895,5.82693,5.82866,18000000.0
2006-08-09 01:39:00,5.82851,5.8295,5.82765,5.82771,10000000.0
2006-08-09 01:40:00,5.82617,5.82771,5.82536,5.82598,11000000.0
2006-08-09 01:41:00,5.82585,5.82677,5.82544,5.82627,16000000.0
2006-08-09 01:42:00,5.82586,5.82616,5.82427,5.82436,14000000.0
2006-08-09 01:43:00,5.82375,5.8252,5.82375,5.82446,16000000.0
2006-08-09 01:44:00,5.82519,5.82593,5.82428,5.82593,15000000.0
2006-08-09 01:45:00,5.82504,5.82572,5.824,5.82463,16000000.0
2006-08-09 01:46:00,5.82468,5.82541,5.82396,5.82396,9000000.0
2006-08-09 01:47:00,5.82377,5.82653,5.82377,5.82653,17000000.0
2006-08-09 01:48:00,5.82554,5.8268,5.825,5.82674,16000000.0
2006-08-09 01:49:00,5.82669,5.82669,5.82585,5.82606,10000000.0
2006-08-09 01:50:00,5.82542,5.82622,5.8253,5.82551,11000000.0
2006-08-09 01:51:00,5.82605,5.82698,5.82542,5.82688,12000000.0
2006-08-09 01:52:00,5.82646,5.82646,5.82509,5.82542,12000000.0
2006-08-09 01:53:00,5.82509,5.82637,5.8249,5.82551,18000000.0
2006-08-09 01:54:00,5.82592,5.82698,5.82563,5.82598,14000000.0
2006-08-09 01:55:00,5.82596,5.82756,5.82537,5.82537,18000000.0
2006-08-09 01:56:00,5.82582,5.82765,5.82547,5.82765,8000000.0
2006-08-09 01:57:00,5.8275,5.82915,5.82669,5.82744,13000000.0
2006-08-09 01:58:00,5.82751,5.828,5.82643,5.82743,11000000.0
2006-08-09 01:59:00,5.82764,5.82795,5.8266,5.82758,11000000.0
2006-08-09 02:00:00,5.82752,5.82821,5.82677,5.82696,16000000.0
2006-08-09 02:01:00,5.82699,5.82813,5.82642,5.82725,21000000.0
2006-08-09 02:02:00,5.82688,5.82817,5.82636,5.82636,10000000.0
2006-08-09 02:03:00,5.82607,5.828,5.82607,5.82788,8000000.0
2006-08-09 02:04:00,5.82783,5.82814,5.8265,5.8265,14000000.0
2006-08-09 02:05:00,5.82688,5.82752,5.82629,5.82689,14000000.0
2006-08-09 02:06:00,5.82692,5.8272,5.82611,5.82629,15000000.0
2006-08-09 02:07:00,5.82582,5.82743,5.82582,5.82679,10000000.0
2006-08-09 02:08:00,5.82655,5.82707,5.82603,5.82659,16000000.0
2006-08-09 02:09:00,5.82735,5.82821,5.8269,5.8269,18000000.0
2006-08-09 02:10:00,5.82798,5.82806,5.82709,5.8273,16000000.0
2006-08-09 02:11:00,5.82934,5.83017,5.82826,5.82949,14000000.0
2006-08-09 02:12:00,5.82919,5.83012,5.82865,5.82948,10000000.0
2006-08-09 02:13:00,5.82894,5.82946,5.82748,5.82946,15000000.0
2006-08-09 02:14:00,5.82979,5.83065,5.82897,5.82968,19000000.0
2006-08-09 02:15:00,5.83,5.83048,5.82896,5.82896,12000000.0
2006-08-09 02:16:00,5.82866,5.83085,5.82866,5.82934,18000000.0
2006-08-09 02:17:00,5.82983,5.83064,5.82912,5.82921,14000000.0
2006-08-09 02:18:00,5.82976,5.83042,5.82873,5.82976,12000000.0
2006-08-09 02:19:00,5.82947,5.83079,5.82904,5.82904,14000000.0
2006-08-09 02:20:00,5.8302,5.83205,5.8299,5.8315,13000000.0
2006-08-09 02:21:00,5.83161,5.83284,5.83114,5.83229,15000000.0
2006-08-09 02:22:00,5.83175,5.83302,5.83175,5.83198,13000000.0
2006-08-09 02:23:00,5.832,5.8329,5.83151,5.83273,16000000.0
2006-08-09 02:24:00,5.83202,5.83345,5.83141,5.83305,17000000.0
2006-08-09 02:25:00,5.83281,5.83388,5.83228,5.83228,10000000.0
2006-08-09 02:26:00,5.83234,5.83396,5.83234,5.83312,13000000.0
2006-08-09 02:27:00,5.83238,5.83279,5.83217,5.83243,7000000.0
2006-08-09 02:28:00,5.83278,5.8349,5.83278,5.83482,9000000.0
2006-08-09 02:29:00,5.83531,5.83531,5.83382,5.83409,20000000.0
2006-08-09 02:30:00,5.83476,5.8348,5.8331,5.83354,11000000.0
2006-08-09 02:31:00,5.83304,5.83416,5.83253,5.83415,9000000.0
2006-08-09 02:32:00,5.83385,5.83385,5.83227,5.83244,13000000.0
2006-08-09 02:33:00,5.83286,5.83436,5.83286,5.83415,14000000.0
2006-08-09 02:34:00,5.83408,5.83408,5.83253,5.83342,17000000.0
2006-08-09 02:35:00,5.83178,5.83331,5.83178,5.83315,15000000.0
2006-08-09 02:36:00,5.83271,5.83278,5.83129,5.83259,14000000.0
2006-08-09 02:37:00,5.83189,5.83244,5.83066,5.83211,13000000.0
2006-08-09 02:38:00,5.83125,5.83233,5.83026,5.83125,14000000.0
2006-08-09 02:39:00,5.83128,5.83237,5.83108,5.83178,15000000.0
2006-08-09 02:40:00,5.83162,5.8322,5.83047,5.8322,12000000.0
2006-08-09 02:41:00,5.8314,5.83211,5.8304,5.8304,13000000.0
2006-08-09 02:42:00,5.8311,5.8322,5.83055,5.83109,16000000.0
2006-08-09 02:43:00,5.831,5.83147,5.82961,5.83085,18000000.0
2006-08-09 02:44:00,5.83098,5.8311,5.82999,5.8311,10000000.0
2006-08-09 02:45:00,5.83156,5.83163,5.82956,5.83124,14000000.0
2006-08-09 02:46:00,5.83156,5.83228,5.83074,5.83119,18000000.0
2006-08-09 02:47:00,5.83145,5.83326,5.83118,5.83326,17000000.0
2006-08-09 02:48:00,5.83207,5.83345,5.83173,5.83289,7000000.0
2006-08-09 02:49:00,5.83268,5.83279,5.83152,5.83253,13000000.0
2006-08-09 02:50:00,5.83133,5.83266,5.83133,5.83139,14000000.0
2006-08-09 02:51:00,5.83142,5.83267,5.83066,5.83131,15000000.0
2006-08-09 02:52:00,5.83183,5.83183,5.83055,5.83067,15000000.0
2006-08-09 02:53:00,5.83028,5.83144,5.83028,5.83144,9000000.0
2006-08-09 02:54:00,5.8308,5.83136,5.82986,5.83015,13000000.0
2006-08-09 02:55:00,5.83092,5.83212,5.83064,5.83096,11000000.0
2006-08-09 02:56:00,5.83123,5.83187,5.83048,5.83087,18000000.0
2006-08-09 02:57:00,5.83091,5.83217,5.83042,5.83129,13000000.0
2006-08-09 02:58:00,5.83102,5.83149,5.83074,5.8312,9000000.0
2006-08-09 02:59:00,5.83177,5.83243,5.83118,5.83118,14000000.0
2006-08-09 03:00:00,5.83076,5.83188,5.83076,5.83148,11000000.0
2006-08-09 03:01:00,5.83124,5.83356,5.83106,5.83356,11000000.0
2006-08-09 03:02:00,5.83261,5.83366,5.8322,5.83366,11000000.0
2006-08-09 03:03:00,5.83257,5.83257,5.83141,5.83141,23000000.0
2006-08-09 03:04:00,5.83112,5.83139,5.8311,5.83115,11000000.0
2006-08-09 03:05:00,5.83097,5.83214,5.83061,5.83184,17000000.0
2006-08-09 03:06:00,5.83154,5.832,5.83118,5.83133,9000000.0
2006-08-09 03:07:00,5.8317,5.8325,5.83093,5.83093,15000000.0
2006-08-09 03:08:00,5.83141,5.83262,5.83091,5.83129,12000000.0
2006-08-09 03:09:00,5.83116,5.83235,5.83108,5.83156,15000000.0
2006-08-09 03:10:00,5.83149,5.83285,5.83121,5.83121,19000000.0
2006-08-09 03:11:00,5.83156,5.83321,5.83156,5.83311,15000000.0
2006-08-09 03:12:00,5.83321,5.83347,5.83199,5.83347,18000000.0
2006-08-09 03:13:00,5.83289,5.83362,5.83202,5.83294,18000000.0
2006-08-09 03:14:00,5.83272,5.83296,5.83177,5.83225,10000000.0
2006-08-09 03:15:00,5.8321,5.8321,5.83159,5.83159,7000000.0
2006-08-09 03:16:00,5.83158,5.83158,5.83136,5.83155,8000000.0
2006-08-09 03:17:00,5.83171,5.83327,5.83171,5.8319,10000000.0
2006-08-09 03:18:00,5.83322,5.83358,5.83233,5.83327,15000000.0
2006-08-09 03:19:00,5.83324,5.83352,5.83265,5.83275,10000000.0
2006-08-09 03:20:00,5.83223,5.83388,5.83223,5.83277,16000000.0
2006-08-09 03:21:00,5.83268,5.83275,5.83252,5.83265,11000000.0
2006-08-09 03:22:00,5.83278,5.8342,5.8327,5.83372,10000000.0
2006-08-09 03:23:00,5.83392,5.83506,5.83226,5.83226,12000000.0
2006-08-09 03:24:00,5.8324,5.83385,5.83233,5.83245,13000000.0
2006-08-09 03:25:00,5.83319,5.83437,5.83291,5.83405,11000000.0
2006-08-09 03:26:00,5.83427,5.83427,5.83283,5.83311,13000000.0
2006-08-09 03:27:00,5.83304,5.83413,5.83246,5.83275,14000000.0
2006-08-09 03:28:00,5.83253,5.8336,5.83194,5.83252,18000000.0
2006-08-09 03:29:00,5.83321,5.83352,5.83206,5.83215,15000000.0
2006-08-09 03:30:00,5.83295,5.83411,5.83243,5.83315,10000000.0
2006-08-09 03:31:00,5.83351,5.83373,5.83241,5.83278,13000000.0
2006-08-09 03:32:00,5.83253,5.83365,5.83236,5.83291,16000000.0
2006-08-09 03:33:00,5.83179,5.83367,5.83179,5.83258,13000000.0
2006-08-09 03:34:00,5.83302,5.83387,5.83302,5.83373,16000000.0
2006-08-09 03:35:00,5.83336,5.83336,5.83157,5.83186,10000000.0
2006-08-09 03:36:00,5.83133,5.83167,5.83133,5.83164,11000000.0
2006-08-09 03:37:00,5.83146,5.83167,5.83144,5.83146,13000000.0
2006-08-09 03:38:00,5.83262,5.83283,5.83156,5.83178,13000000.0
2006-08-09 03:39:00,5.83194,5.83309,5.83172,5.83172,13000000.0
2006-08-09 03:40:00,5.83112,5.83123,5.83098,5.83098,12000000.0
2006-08-09 03:41:00,5.83133,5.83276,5.83133,5.83239,16000000.0
2006-08-09 03:42:00,5.83214,5.83296,5.83156,5.83296,21000000.0
2006-08-09 03:43:00,5.83277,5.83285,5.8316,5.8319,18000000.0
2006-08-09 03:44:00,5.83169,5.83259,5.83102,5.83199,15000000.0
2006-08-09 03:45:00,5.83108,5.83207,5.83091,5.83144,9000000.0
2006-08-09 03:46:00,5.83153,5.83153,5.83032,5.83032,8000000.0
2006-08-09 03:47:00,5.83052,5.83153,5.83045,5.83153,11000000.0
2006-08-09 03:48:00,5.832,5.83244,5.83134,5.83134,9000000.0
2006-08-09 03:49:00,5.83091,5.83163,5.83043,5.83137,16000000.0
2006-08-09 03:50:00,5.83116,5.83257,5.83105,5.83126,19000000.0
2006-08-09 03:51:00,5.8322,5.8323,5.83083,5.8318,9000000.0
2006-08-09 03:52:00,5.83235,5.83235,5.83093,5.83192,19000000.0
2006-08-09 03:53:00,5.83194,5.83236,5.83116,5.83116,10000000.0
2006-08-09 03:54:00,5.83179,5.83391,5.83179,5.83242,17000000.0
2006-08-09 03:55:00,5.83338,5.83342,5.83165,5.83246,16000000.0
2006-08-09 03:56:00,5.83204,5.83252,5.83154,5.83185,7000000.0
2006-08-09 03:57:00,5.83185,5.83202,5.82995,5.83083,11000000.0
2006-08-09 03:58:00,5.83061,5.83087,5.82975,5.82975,12000000.0
2006-08-09 03:59:00,5.83027,5.83244,5.82977,5.82988,17000000.0
2006-08-09 04:00:00,5.83065,5.83118,5.83007,5.83027,12000000.0
2006-08-09 04:01:00,5.82994,5.83151,5.82978,5.83094,16000000.0
2006-08-09 04:02:00,5.83027,5.83094,5.82947,5.83038,14000000.0
2006-08-09 04:03:00,5.83012,5.83054,5.82921,5.82921,12000000.0
2006-08-09 04:04:00,5.8295,5.83094,5.8295,5.83047,16000000.0
2006-08-09 04:05:00,5.83012,5.83121,5.82959,5.82988,13000000.0
2006-08-09 04:06:00,5.8303,5.8303,5.82964,5.82966,16000000.0
2006-08-09 04:07:00,5.82934,5.83035,5.8287,5.8287,13000000.0
2006-08-09 04:08:00,5.82844,5.82851,5.82817,5.82851,14000000.0
2006-08-09 04:09:00,5.82855,5.82996,5.82855,5.82896,10000000.0
2006-08-09 04:10:00,5.82886,5.83069,5.82856,5.83051,12000000.0
2006-08-09 04:11:00,5.83081,5.83081,5.8287,5.82922,14000000.0
2006-08-09 04:12:00,5.82877,5.82884,5.82822,5.82838,19000000.0
2006-08-09 04:13:00,5.82862,5.83003,5.82856,5.82865,20000000.0
2006-08-09 04:14:00,5.8285,5.82985,5.82822,5.82822,12000000.0
2006-08-09 04:15:00,5.82842,5.83007,5.82842,5.82943,8000000.0
2006-08-09 04:16:00,5.82876,5.82947,5.82855,5.82888,13000000.0
2006-08-09 04:17:00,5.83029,5.83029,5.82863,5.82909,15000000.0
2006-08-09 04:18:00,5.82863,5.82924,5.82835,5.82918,9000000.0
2006-08-09 04:19:00,5.82913,5.82953,5.8283,5.82838,12000000.0
2006-08-09 04:20:00,5.82809,5.82951,5.82806,5.82821,9000000.0
2006-08-09 04:21:00,5.82848,5.8299,5.82846,5.82957,17000000.0
2006-08-09 04:22:00,5.82984,5.82984,5.82841,5.82878,14000000.0
2006-08-09 04:23:00,5.8289,5.82998,5.82855,5.8298,10000000.0
2006-08-09 04:24:00,5.82969,5.8299,5.82881,5.82881,12000000.0
2006-08-09 04:25:00,5.82924,5.82963,5.82818,5.82961,10000000.0
2006-08-09 04:26:00,5.83003,5.83003,5.82833,5.82833,7000000.0
2006-08-09 04:27:00,5.8282,5.82895,5.8276,5.8276,15000000.0
2006-08-09 04:28:00,5.82784,5.82931,5.82784,5.82931,7000000.0
2006-08-09 04:29:00,5.82847,5.82962,5.82844,5.82886,14000000.0
2006-08-09 04:30:00,5.8286,5.82961,5.82847,5.82869,11000000.0
2006-08-09 04:31:00,5.8298,5.82988,5.8283,5.8283,15000000.0
2006-08-09 04:32:00,5.82895,5.8303,5.82873,5.83007,17000000.0
2006-08-09 04:33:00,5.8299,5.8308,5.8289,5.82993,14000000.0
2006-08-09 04:34:00,5.83065,5.8309,5.82899,5.82899,9000000.0
2006-08-09 04:35:00,5.82884,5.83024,5.8286,5.82891,12000000.0
2006-08-09 04:36:00,5.82899,5.83025,5.82892,5.83025,12000000.0
2006-08-09 04:37:00,5.8292,5.83009,5.82891,5.82891,12000000.0
2006-08-09 04:38:00,5.82913,5.82987,5.82913,5.82956,11000000.0
2006-08-09 04:39:00,5.83012,5.83042,5.8288,5.83042,17000000.0
2006-08-09 04:40:00,5.8302,5.83036,5.8295,5.82974,9000000.0
2006-08-09 04:41:00,5.82942,5.83002,5.82887,5.82933,10000000.0
2006-08-09 04:42:00,5.82888,5.82901,5.82888,5.82892,8000000.0
2006-08-09 04:43:00,5.82868,5.8296,5.82849,5.8296,18000000.0
2006-08-09 04:44:00,5.82976,5.82993,5.82967,5.82993,9000000.0
2006-08-09 04:45:00,5.82999,5.82999,5.82967,5.82984,9000000.0
2006-08-09 04:46:00,5.82998,5.82999,5.82982,5.82998,16000000.0
2006-08-09 04:47:00,5.82975,5.82975,5.82824,5.82897,12000000.0
2006-08-09 04:48:00,5.82871,5.8291,5.8279,5.8279,10000000.0
2006-08-09 04:49:00,5.82828,5.8298,5.82828,5.82841,16000000.0
2006-08-09 04:50:00,5.82863,5.82881,5.82855,5.82855,16000000.0
2006-08-09 04:51:00,5.82841,5.82907,5.82782,5.82793,20000000.0
2006-08-09 04:52:00,5.82859,5.82956,5.82825,5.82923,13000000.0
2006-08-09 04:53:00,5.82928,5.82986,5.82872,5.82872,11000000.0
2006-08-09 04:54:00,5.82982,5.82982,5.82863,5.82893,11000000.0
2006-08-09 04:55:00,5.82847,5.82871,5.82846,5.82871,12000000.0
2006-08-09 04:56:00,5.82874,5.82939,5.82817,5.82881,16000000.0
2006-08-09 04:57:00,5.82769,5.82901,5.82748,5.82868,7000000.0
2006-08-09 04:58:00,5.82831,5.82928,5.82783,5.82894,13000000.0
2006-08-09 04:59:00,5.82946,5.82946,5.82783,5.8282,17000000.0
2006-08-09 05:00:00,5.82804,5.82825,5.82797,5.82805,10000000.0
2006-08-09 05:01:00,5.82839,5.82944,5.82829,5.82859,13000000.0
2006-08-09 05:02:00,5.82914,5.82918,5.82757,5.82767,18000000.0
2006-08-09 05:03:00,5.82721,5.82721,5.82686,5.82686,9000000.0
2006-08-09 05:04:00,5.82705,5.82717,5.82685,5.82685,12000000.0
2006-08-09 05:05:00,5.82753,5.8286,5.82753,5.82758,10000000.0
2006-08-09 05:06:00,5.82805,5.82939,5.82777,5.82777,20000000.0
2006-08-09 05:07:00,5.82882,5.82973,5.82844,5.829,10000000.0
2006-08-09 05:08:00,5.82858,5.82912,5.82777,5.82839,17000000.0
2006-08-09 05:09:00,5.82886,5.82982,5.82824,5.82914,15000000.0
2006-08-09 05:10:00,5.83053,5.83053,5.82839,5.82906,10000000.0
2006-08-09 05:11:00,5.82802,5.82809,5.82775,5.8278,16000000.0
2006-08-09 05:12:00,5.82799,5.82966,5.82799,5.82955,7000000.0
2006-08-09 05:13:00,5.8297,5.8297,5.82786,5.82786,12000000.0
2006-08-09 05:14:00,5.82756,5.82782,5.82756,5.8277,14000000.0
2006-08-09 05:15:00,5.82799,5.82873,5.82795,5.82847,16000000.0
2006-08-09 05:16:00,5.82868,5.82887,5.82863,5.82887,15000000.0
2006-08-09 05:17:00,5.82876,5.82888,5.8286,5.82878,10000000.0
2006-08-09 05:18:00,5.82872,5.82951,5.828,5.82866,13000000.0
2006-08-09 05:19:00,5.82827,5.82859,5.82827,5.82845,13000000.0
2006-08-09 05:20:00,5.82863,5.82996,5.82863,5.82891,20000000.0
2006-08-09 05:21:00,5.82876,5.82882,5.82857,5.82882,9000000.0
2006-08-09 05:22:00,5.82883,5.82951,5.82742,5.8293,17000000.0
2006-08-09 05:23:00,5.82896,5.82973,5.82823,5.82853,14000000.0
2006-08-09 05:24:00,5.8285,5.82937,5.82794,5.82794,19000000.0
2006-08-09 05:25:00,5.82745,5.8276,5.82707,5.8271,13000000.0
2006-08-09 05:26:00,5.82722,5.82846,5.82711,5.82711,13000000.0
2006-08-09 05:27:00,5.82743,5.82864,5.82743,5.82777,13000000.0
2006-08-09 05:28:00,5.82872,5.8291,5.82689,5.82689,10000000.0
2006-08-09 05:29:00,5.82818,5.82827,5.82711,5.82711,17000000.0
2006-08-09 05:30:00,5.82713,5.82819,5.82642,5.82642,21000000.0
2006-08-09 05:31:00,5.82689,5.82832,5.82597,5.82711,13000000.0
2006-08-09 05:32:00,5.82596,5.82765,5.8256,5.82667,16000000.0
2006-08-09 05:33:00,5.82715,5.82715,5.82524,5.82569,13000000.0
2006-08-09 05:34:00,5.82627,5.82699,5.82609,5.82636,13000000.0
2006-08-09 05:35:00,5.82629,5.827,5.82553,5.82597,14000000.0
2006-08-09 05:36:00,5.82581,5.82718,5.82563,5.82563,18000000.0
2006-08-09 05:37:00,5.8252,5.82711,5.8252,5.82634,12000000.0
2006-08-09 05:38:00,5.82634,5.8268,5.82572,5.82603,13000000.0
2006-08-09 05:39:00,5.82705,5.82709,5.8255,5.8255,21000000.0
2006-08-09 05:40:00,5.82551,5.82704,5.82484,5.82579,14000000.0
2006-08-09 05:41:00,5.82492,5.82585,5.82463,5.82544,13000000.0
2006-08-09 05:42:00,5.82502,5.82573,5.82441,5.82496,8000000.0
2006-08-09 05:43:00,5.8253,5.82642,5.82448,5.82587,13000000.0
2006-08-09 05:44:00,5.82574,5.82606,5.82397,5.82438,13000000.0
2006-08-09 05:45:00,5.82494,5.82588,5.82494,5.82531,24000000.0
2006-08-09 05:46:00,5.8269,5.8269,5.82518,5.82599,14000000.0
2006-08-09 05:47:00,5.8257,5.82638,5.8252,5.8252,11000000.0
2006-08-09 05:48:00,5.82496,5.82565,5.82409,5.82469,18000000.0
2006-08-09 05:49:00,5.82594,5.82602,5.82363,5.82453,10000000.0
2006-08-09 05:50:00,5.82419,5.82492,5.8236,5.82377,10000000.0
2006-08-09 05:51:00,5.82418,5.82486,5.82357,5.82392,11000000.0
2006-08-09 05:52:00,5.82388,5.82423,5.8232,5.8232,19000000.0
2006-08-09 05:53:00,5.82326,5.82587,5.82326,5.82375,15000000.0
2006-08-09 05:54:00,5.82335,5.82407,5.82291,5.82295,7000000.0
2006-08-09 05:55:00,5.82387,5.82487,5.82333,5.82469,12000000.0
2006-08-09 05:56:00,5.82401,5.82493,5.82323,5.82432,16000000.0
2006-08-09 05:57:00,5.82415,5.82508,5.82402,5.82477,11000000.0
2006-08-09 05:58:00,5.82493,5.82526,5.82417,5.82417,22000000.0
2006-08-09 05:59:00,5.82404,5.82414,5.82359,5.82359,9000000.0
2006-08-09 06:00:00,5.82355,5.82355,5.82331,5.82347,17000000.0
2006-08-09 06:01:00,5.82359,5.8249,5.82341,5.82341,18000000.0
2006-08-09 06:02:00,5.82346,5.82468,5.82322,5.82352,18000000.0
2006-08-09 06:03:00,5.82306,5.82529,5.82291,5.82399,16000000.0
2006-08-09 06:04:00,5.82469,5.82496,5.82348,5.82412,8000000.0
2006-08-09 06:05:00,5.82428,5.82487,5.82379,5.82379,10000000.0
2006-08-09 06:06:00,5.82388,5.8248,5.8232,5.82332,27000000.0
2006-08-09 06:07:00,5.82341,5.82503,5.82341,5.82373,17000000.0
2006-08-09 06:08:00,5.82382,5.82496,5.82364,5.82417,14000000.0
2006-08-09 06:09:00,5.82396,5.82396,5.82331,5.82356,13000000.0
2006-08-09 06:10:00,5.8233,5.82424,5.82308,5.82397,14000000.0
2006-08-09 06:11:00,5.82415,5.82428,5.82369,5.82382,16000000.0
2006-08-09 06:12:00,5.82376,5.82462,5.82316,5.8246,17000000.0
2006-08-09 06:13:00,5.82408,5.82509,5.82335,5.82364,14000000.0
2006-08-09 06:14:00,5.82355,5.82509,5.82355,5.82509,12000000.0
2006-08-09 06:15:00,5.82518,5.82541,5.82503,5.82537,13000000.0
2006-08-09 06:16:00,5.82524,5.82568,5.8248,5.8248,14000000.0
2006-08-09 06:17:00,5.82468,5.82561,5.82468,5.8251,11000000.0
2006-08-09 06:18:00,5.8252,5.82558,5.82387,5.82512,12000000.0
2006-08-09 06:19:00,5.82469,5.82524,5.82408,5.82408,19000000.0
2006-08-09 06:20:00,5.82428,5.82511,5.82391,5.82431,11000000.0
2006-08-09 06:21:00,5.82442,5.8247,5.82341,5.82388,9000000.0
2006-08-09 06:22:00,5.82398,5.82398,5.82341,5.82344,22000000.0
2006-08-09 06:23:00,5.82354,5.82363,5.82325,5.82333,18000000.0
2006-08-09 06:24:00,5.82364,5.82565,5.82364,5.82555,8000000.0
2006-08-09 06:25:00,5.82513,5.82548,5.82424,5.82424,9000000.0
2006-08-09 06:26:00,5.82462,5.8255,5.82434,5.82434,13000000.0
2006-08-09 06:27:00,5.82499,5.82575,5.82421,5.8245,15000000.0
2006-08-09 06:28:00,5.82395,5.82397,5.82323,5.82335,18000000.0
2006-08-09 06:29:00,5.82365,5.8252,5.82365,5.82426,16000000.0
2006-08-09 06:30:00,5.82416,5.82494,5.82386,5.82386,10000000.0
2006-08-09 06:31:00,5.82395,5.82542,5.82395,5.82437,13000000.0
2006-08-09 06:32:00,5.82398,5.82402,5.82377,5.82402,10000000.0
2006-08-09 06:33:00,5.82397,5.8241,5.82382,5.82398,10000000.0
2006-08-09 06:34:00,5.82441,5.82507,5.82405,5.82423,15000000.0
2006-08-09 06:35:00,5.82418,5.82578,5.82418,5.82537,13000000.0
2006-08-09 06:36:00,5.8259,5.82685,5.82578,5.82655,23000000.0
2006-08-09 06:37:00,5.82651,5.82651,5.82496,5.82538,11000000.0
2006-08-09 06:38:00,5.82619,5.82619,5.8251,5.82618,17000000.0
2006-08-09 06:39:00,5.82639,5.82746,5.826,5.82735,8000000.0
2006-08-09 06:40:00,5.82709,5.82725,5.82543,5.82575,15000000.0
2006-08-09 06:41:00,5.82657,5.82713,5.82568,5.826,15000000.0
2006-08-09 06:42:00,5.82562,5.82562,5.82533,5.82539,16000000.0
2006-08-09 06:43:00,5.82535,5.82672,5.82535,5.82594,12000000.0
2006-08-09 06:44:00,5.82571,5.82652,5.82503,5.82587,13000000.0
2006-08-09 06:45:00,5.82537,5.82637,5.82518,5.82536,14000000.0
2006-08-09 06:46:00,5.82593,5.82593,5.82524,5.82588,12000000.0
2006-08-09 06:47:00,5.82596,5.82615,5.82592,5.82615,11000000.0
2006-08-09 06:48:00,5.82615,5.82622,5.82595,5.82622,15000000.0
2006-08-09 06:49:00,5.82615,5.82656,5.82602,5.82604,17000000.0
2006-08-09 06:50:00,5.82558,5.82607,5.82471,5.82471,13000000.0
2006-08-09 06:51:00,5.8242,5.82443,5.82346,5.82376,8000000.0
2006-08-09 06:52:00,5.82295,5.82378,5.82228,5.82245,14000000.0
2006-08-09 06:53:00,5.82312,5.82397,5.82297,5.82356,13000000.0
2006-08-09 06:54:00,5.82339,5.82359,5.82244,5.82256,8000000.0
2006-08-09 06:55:00,5.82155,5.82291,5.82121,5.82121,10000000.0
2006-08-09 06:56:00,5.82165,5.82313,5.82165,5.82268,11000000.0
2006-08-09 06:57:00,5.82286,5.82306,5.82155,5.82197,17000000.0
2006-08-09 06:58:00,5.82318,5.82427,5.82274,5.8237,12000000.0
2006-08-09 06:59:00,5.82326,5.82428,5.82277,5.82317,14000000.0
2006-08-09 07:00:00,5.823,5.82343,5.82197,5.82197,11000000.0
2006-08-09 07:01:00,5.82164,5.82316,5.82164,5.82296,10000000.0
2006-08-09 07:02:00,5.82187,5.82365,5.82161,5.82161,14000000.0
2006-08-09 07:03:00,5.82213,5.82315,5.82213,5.82292,7000000.0
2006-08-09 07:04:00,5.82236,5.8231,5.82141,5.82273,16000000.0
2006-08-09 07:05:00,5.82188,5.82233,5.82066,5.82189,15000000.0
2006-08-09 07:06:00,5.82155,5.82334,5.8206,5.82218,16000000.0
2006-08-09 07:07:00,5.82247,5.82309,5.82166,5.82256,12000000.0
2006-08-09 07:08:00,5.82187,5.82229,5.82108,5.82214,8000000.0
2006-08-09 07:09:00,5.82258,5.82321,5.82181,5.82246,8000000.0
2006-08-09 07:10:00,5.82241,5.82296,5.82138,5.82296,16000000.0
2006-08-09 07:11:00,5.82348,5.82355,5.82228,5.82355,17000000.0
2006-08-09 07:12:00,5.82407,5.82407,5.82278,5.82294,20000000.0
2006-08-09 07:13:00,5.82284,5.82404,5.82214,5.82246,18000000.0
2006-08-09 07:14:00,5.82237,5.82306,5.82193,5.82237,11000000.0
2006-08-09 07:15:00,5.82239,5.8233,5.82188,5.82281,18000000.0
2006-08-09 07:16:00,5.82285,5.82354,5.82211,5.82319,18000000.0
2006-08-09 07:17:00,5.8231,5.82371,5.82197,5.82212,12000000.0
2006-08-09 07:18:00,5.8222,5.82304,5.82179,5.82196,18000000.0
2006-08-09 07:19:00,5.82208,5.82224,5.81953,5.82053,14000000.0
2006-08-09 07:20:00,5.82196,5.8226,5.82119,5.82162,18000000.0
2006-08-09 07:21:00,5.82136,5.82237,5.82094,5.82161,13000000.0
2006-08-09 07:22:00,5.82226,5.82251,5.82139,5.82187,14000000.0
2006-08-09 07:23:00,5.82257,5.82281,5.82187,5.82246,15000000.0
2006-08-09 07:24:00,5.82308,5.82501,5.8225,5.82501,16000000.0
2006-08-09 07:25:00,5.82473,5.82554,5.82407,5.82515,15000000.0
2006-08-09 07:26:00,5.82654,5.82662,5.82537,5.82549,13000000.0
2006-08-09 07:27:00,5.8255,5.82582,5.82522,5.82528,12000000.0
2006-08-09 07:28:00,5.82539,5.82556,5.82425,5.82494,22000000.0
2006-08-09 07:29:00,5.82463,5.82534,5.8237,5.82418,16000000.0
2006-08-09 07:30:00,5.82447,5.82574,5.82447,5.82484,14000000.0
2006-08-09 07:31:00,5.82452,5.82566,5.82436,5.82535,13000000.0
2006-08-09 07:32:00,5.82534,5.82539,5.82347,5.82347,9000000.0
2006-08-09 07:33:00,5.82468,5.82519,5.82423,5.82441,7000000.0
2006-08-09 07:34:00,5.82423,5.82502,5.82372,5.82385,18000000.0
2006-08-09 07:35:00,5.82435,5.82435,5.82313,5.82313,9000000.0
2006-08-09 07:36:00,5.82309,5.82473,5.82297,5.82412,13000000.0
2006-08-09 07:37:00,5.82348,5.82458,5.82324,5.8234,11000000.0
2006-08-09 07:38:00,5.82352,5.82389,5.82307,5.82314,11000000.0
2006-08-09 07:39:00,5.82263,5.82363,5.82232,5.82284,19000000.0
2006-08-09 07:40:00,5.82233,5.82397,5.82197,5.82304,11000000.0
2006-08-09 07:41:00,5.82356,5.82356,5.82181,5.82187,7000000.0
2006-08-09 07:42:00,5.82178,5.82341,5.82178,5.82276,13000000.0
2006-08-09 07:43:00,5.82262,5.82339,5.82152,5.82191,14000000.0
2006-08-09 07:44:00,5.82247,5.82283,5.82174,5.822,10000000.0
2006-08-09 07:45:00,5.82198,5.82201,5.8208,5.82099,8000000.0
2006-08-09 07:46:00,5.82012,5.82049,5.81876,5.81876,13000000.0
2006-08-09 07:47:00,5.81892,5.81968,5.81836,5.81842,15000000.0
2006-08-09 07:48:00,5.81855,5.8187,5.81665,5.81665,13000000.0
2006-08-09 07:49:00,5.81787,5.81884,5.81736,5.8179,10000000.0
2006-08-09 07:50:00,5.81899,5.8204,5.81791,5.81888,17000000.0
2006-08-09 07:51:00,5.81979,5.81983,5.81833,5.81933,16000000.0
2006-08-09 07:52:00,5.81912,5.81912,5.81589,5.81592,13000000.0
2006-08-09 07:53:00,5.81777,5.81801,5.81581,5.81734,10000000.0
2006-08-09 07:54:00,5.81798,5.81866,5.8174,5.81853,11000000.0
2006-08-09 07:55:00,5.81859,5.81906,5.81724,5.81747,12000000.0
2006-08-09 07:56:00,5.81869,5.81895,5.81771,5.81864,13000000.0
2006-08-09 07:57:00,5.81847,5.81866,5.81727,5.81773,8000000.0
2006-08-09 07:58:00,5.81747,5.81821,5.81703,5.81713,14000000.0
2006-08-09 07:59:00,5.81613,5.8178,5.81613,5.81647,15000000.0
2006-08-09 08:00:00,5.81709,5.81733,5.81579,5.81724,10000000.0
2006-08-09 08:01:00,5.81671,5.81671,5.81469,5.81505,13000000.0
2006-08-09 08:02:00,5.81527,5.81635,5.81449,5.81504,14000000.0
2006-08-09 08:03:00,5.81658,5.81809,5.81649,5.81777,12000000.0
2006-08-09 08:04:00,5.817,5.81808,5.81607,5.81675,16000000.0
2006-08-09 08:05:00,5.81697,5.81794,5.81613,5.81613,14000000.0
2006-08-09 08:06:00,5.81606,5.81709,5.81474,5.81612,19000000.0
2006-08-09 08:07:00,5.81563,5.81648,5.815,5.81547,19000000.0
2006-08-09 08:08:00,5.81463,5.81522,5.81379,5.81522,11000000.0
2006-08-09 08:09:00,5.81446,5.81545,5.81392,5.81476,10000000.0
2006-08-09 08:10:00,5.81334,5.8152,5.81334,5.81491,16000000.0
2006-08-09 08:11:00,5.8155,5.81561,5.81398,5.81398,9000000.0
2006-08-09 08:12:00,5.81488,5.81499,5.81408,5.81499,10000000.0
2006-08-09 08:13:00,5.81352,5.81487,5.81345,5.8137,11000000.0
2006-08-09 08:14:00,5.81295,5.81295,5.80858,5.80858,12000000.0
2006-08-09 08:15:00,5.80843,5.8101,5.80833,5.80925,15000000.0
2006-08-09 08:16:00,5.80978,5.81125,5.8091,5.81124,14000000.0
2006-08-09 08:17:00,5.81066,5.81134,5.81011,5.81099,10000000.0
2006-08-09 08:18:00,5.81143,5.81156,5.81025,5.81056,9000000.0
2006-08-09 08:19:00,5.81016,5.81034,5.8094,5.81004,11000000.0
2006-08-09 08:20:00,5.81103,5.81131,5.80952,5.81086,11000000.0
2006-08-09 08:21:00,5.81076,5.81146,5.80945,5.81112,20000000.0
2006-08-09 08:22:00,5.81004,5.81099,5.80973,5.80973,8000000.0
2006-08-09 08:23:00,5.80892,5.80894,5.80665,5.80764,12000000.0
2006-08-09 08:24:00,5.80822,5.80932,5.80764,5.8093,13000000.0
2006-08-09 08:25:00,5.80969,5.81068,5.80885,5.80988,12000000.0
2006-08-09 08:26:00,5.81066,5.81066,5.80898,5.80902,13000000.0
2006-08-09 08:27:00,5.80976,5.8104,5.80879,5.8104,11000000.0
2006-08-09 08:28:00,5.80891,5.81064,5.80889,5.80922,8000000.0
2006-08-09 08:29:00,5.80981,5.81059,5.80854,5.80919,12000000.0
2006-08-09 08:30:00,5.80942,5.81047,5.80921,5.81015,11000000.0
2006-08-09 08:31:00,5.81005,5.81133,5.80974,5.80974,10000000.0
2006-08-09 08:32:00,5.81006,5.81148,5.81006,5.81132,13000000.0
2006-08-09 08:33:00,5.81192,5.81201,5.80964,5.81036,11000000.0
2006-08-09 08:34:00,5.81069,5.81102,5.80874,5.81038,17000000.0
2006-08-09 08:35:00,5.81079,5.81079,5.80878,5.80892,11000000.0
2006-08-09 08:36:00,5.80963,5.81095,5.80954,5.81015,10000000.0
2006-08-09 08:37:00,5.81122,5.81195,5.81019,5.81195,9000000.0
2006-08-09 08:38:00,5.81019,5.81137,5.81014,5.8113,18000000.0
2006-08-09 08:39:00,5.81015,5.81098,5.80953,5.81055,8000000.0
2006-08-09 08:40:00,5.80891,5.81137,5.80884,5.81137,7000000.0
2006-08-09 08:41:00,5.81084,5.81147,5.80952,5.80952,16000000.0
2006-08-09 08:42:00,5.81076,5.81076,5.80873,5.81039,14000000.0
2006-08-09 08:43:00,5.80884,5.81029,5.80884,5.80986,12000000.0
2006-08-09 08:44:00,5.81098,5.81098,5.8093,5.80961,9000000.0
2006-08-09 08:45:00,5.81053,5.81103,5.8089,5.81027,18000000.0
2006-08-09 08:46:00,5.81037,5.81101,5.80903,5.81048,14000000.0
2006-08-09 08:47:00,5.81067,5.81155,5.80972,5.81089,18000000.0
2006-08-09 08:48:00,5.8109,5.81158,5.81015,5.81158,12000000.0
2006-08-09 08:49:00,5.81159,5.81233,5.81058,5.81132,14000000.0
2006-08-09 08:50:00,5.81022,5.8114,5.80966,5.80966,16000000.0
2006-08-09 08:51:00,5.80989,5.81126,5.80989,5.81113,21000000.0
2006-08-09 08:52:00,5.81074,5.81197,5.81018,5.81018,20000000.0
2006-08-09 08:53:00,5.81062,5.81067,5.80959,5.80966,7000000.0
2006-08-09 08:54:00,5.8086,5.80926,5.80669,5.80669,17000000.0
2006-08-09 08:55:00,5.8076,5.80891,5.80693,5.80891,12000000.0
2006-08-09 08:56:00,5.80874,5.8091,5.80711,5.80812,17000000.0
2006-08-09 08:57:00,5.808,5.80837,5.807,5.80804,16000000.0
2006-08-09 08:58:00,5.80794,5.80891,5.80746,5.80872,12000000.0
2006-08-09 08:59:00,5.80908,5.80967,5.80772,5.80772,13000000.0
2006-08-09 09:00:00,5.80681,5.80681,5.80515,5.80567,17000000.0
2006-08-09 09:01:00,5.80603,5.80688,5.80401,5.80524,13000000.0
2006-08-09 09:02:00,5.80447,5.8057,5.80361,5.80514,8000000.0
2006-08-09 09:03:00,5.80521,5.8056,5.80448,5.80549,16000000.0
2006-08-09 09:04:00,5.8063,5.80689,5.80534,5.80645,8000000.0
2006-08-09 09:05:00,5.80705,5.80718,5.80605,5.80676,11000000.0
2006-08-09 09:06:00,5.80697,5.80718,5.80507,5.80507,10000000.0
2006-08-09 09:07:00,5.80493,5.80619,5.80479,5.8057,10000000.0
2006-08-09 09:08:00,5.80578,5.80578,5.8041,5.80512,19000000.0
2006-08-09 09:09:00,5.80543,5.80543,5.80471,5.80501,16000000.0
2006-08-09 09:10:00,5.80491,5.80537,5.8042,5.8042,8000000.0
2006-08-09 09:11:00,5.80424,5.8047,5.80337,5.80368,11000000.0
2006-08-09 09:12:00,5.80274,5.80455,5.80227,5.80386,16000000.0
2006-08-09 09:13:00,5.80414,5.80559,5.80394,5.80467,15000000.0
2006-08-09 09:14:00,5.8049,5.80551,5.80371,5.80551,17000000.0
2006-08-09 09:15:00,5.80631,5.80641,5.8043,5.80556,12000000.0
2006-08-09 09:16:00,5.80579,5.80579,5.80367,5.80367,14000000.0
2006-08-09 09:17:00,5.80397,5.80397,5.80303,5.80308,14000000.0
2006-08-09 09:18:00,5.80337,5.80438,5.8028,5.80298,18000000.0
2006-08-09 09:19:00,5.80292,5.80414,5.80218,5.80229,14000000.0
2006-08-09 09:20:00,5.80297,5.80451,5.80159,5.80419,18000000.0
2006-08-09 09:21:00,5.80425,5.8048,5.80289,5.80371,17000000.0
2006-08-09 09:22:00,5.80435,5.80468,5.80314,5.80456,13000000.0
2006-08-09 09:23:00,5.80491,5.80568,5.80448,5.8049,12000000.0
2006-08-09 09:24:00,5.8051,5.80568,5.80421,5.80421,14000000.0
2006-08-09 09:25:00,5.80437,5.80603,5.80437,5.80603,9000000.0
2006-08-09 09:26:00,5.80565,5.80601,5.80467,5.80551,13000000.0
2006-08-09 09:27:00,5.80565,5.80565,5.80363,5.80391,13000000.0
2006-08-09 09:28:00,5.80356,5.80356,5.80123,5.80185,19000000.0
2006-08-09 09:29:00,5.80098,5.80127,5.80021,5.80062,14000000.0
2006-08-09 09:30:00,5.80039,5.80118,5.79978,5.80104,15000000.0
2006-08-09 09:31:00,5.80092,5.80097,5.79975,5.80097,11000000.0
2006-08-09 09:32:00,5.79987,5.80081,5.79887,5.79887,16000000.0
2006-08-09 09:33:00,5.79925,5.80109,5.79925,5.80104,9000000.0
2006-08-09 09:34:00,5.80119,5.80119,5.79924,5.8002,18000000.0
2006-08-09 09:35:00,5.80138,5.80197,5.79974,5.80032,14000000.0
2006-08-09 09:36:00,5.80103,5.80236,5.80065,5.80236,16000000.0
2006-08-09 09:37:00,5.80127,5.80229,5.80084,5.80171,20000000.0
2006-08-09 09:38:00,5.80058,5.80149,5.80043,5.80072,19000000.0
2006-08-09 09:39:00,5.80039,5.80144,5.8002,5.80109,16000000.0
2006-08-09 09:40:00,5.79974,5.8019,5.79974,5.80086,12000000.0
2006-08-09 09:41:00,5.80121,5.80216,5.8005,5.801,18000000.0
2006-08-09 09:42:00,5.80151,5.80222,5.80061,5.80091,16000000.0
2006-08-09 09:43:00,5.80161,5.80234,5.80047,5.80234,15000000.0
2006-08-09 09:44:00,5.80211,5.80277,5.80145,5.80145,13000000.0
2006-08-09 09:45:00,5.80183,5.80289,5.80105,5.80134,13000000.0
2006-08-09 09:46:00,5.80321,5.80333,5.80258,5.80287,17000000.0
2006-08-09 09:47:00,5.80196,5.80251,5.80108,5.80128,13000000.0
2006-08-09 09:48:00,5.80143,5.8029,5.80143,5.80276,16000000.0
2006-08-09 09:49:00,5.80244,5.803,5.80119,5.80119,17000000.0
2006-08-09 09:50:00,5.80196,5.80247,5.80076,5.80162,12000000.0
2006-08-09 09:51:00,5.80246,5.80246,5.80008,5.80174,16000000.0
2006-08-09 09:52:00,5.80164,5.80164,5.80028,5.80064,16000000.0
2006-08-09 09:53:00,5.80124,5.80124,5.80004,5.80099,15000000.0
2006-08-09 09:54:00,5.80156,5.80156,5.80007,5.80007,15000000.0
2006-08-09 09:55:00,5.79964,5.80128,5.79964,5.80128,15000000.0
2006-08-09 09:56:00,5.80166,5.80228,5.80062,5.80095,17000000.0
2006-08-09 09:57:00,5.80133,5.80252,5.80102,5.80252,12000000.0
2006-08-09 09:58:00,5.80233,5.80233,5.80114,5.80153,14000000.0
2006-08-09 09:59:00,5.80228,5.80302,5.80175,5.80302,10000000.0
2006-08-09 10:00:00,5.80254,5.80271,5.80167,5.80167,11000000.0
2006-08-09 10:01:00,5.80128,5.80215,5.80009,5.80209,24000000.0
2006-08-09 10:02:00,5.80064,5.80158,5.79961,5.79999,14000000.0
2006-08-09 10:03:00,5.79988,5.80046,5.79891,5.79946,16000000.0
2006-08-09 10:04:00,5.7984,5.79904,5.79766,5.79904,10000000.0
2006-08-09 10:05:00,5.79735,5.79741,5.79547,5.79634,10000000.0
2006-08-09 10:06:00,5.79444,5.79504,5.79284,5.79314,9000000.0
2006-08-09 10:07:00,5.79293,5.79351,5.79182,5.79243,11000000.0
2006-08-09 10:08:00,5.79299,5.79316,5.79104,5.79104,9000000.0
2006-08-09 10:09:00,5.79114,5.79273,5.79114,5.79208,11000000.0
2006-08-09 10:10:00,5.79289,5.79344,5.79201,5.79314,15000000.0
2006-08-09 10:11:00,5.79355,5.79355,5.79135,5.79197,16000000.0
2006-08-09 10:12:00,5.79222,5.79282,5.79157,5.79172,19000000.0
2006-08-09 10:13:00,5.79193,5.79229,5.79049,5.79162,9000000.0
2006-08-09 10:14:00,5.79258,5.7926,5.79074,5.79139,11000000.0
2006-08-09 10:15:00,5.79202,5.79265,5.79092,5.79236,8000000.0
2006-08-09 10:16:00,5.79239,5.79284,5.79041,5.79284,17000000.0
2006-08-09 10:17:00,5.79249,5.79249,5.79068,5.79133,16000000.0
2006-08-09 10:18:00,5.79171,5.79171,5.78931,5.79099,16000000.0
2006-08-09 10:19:00,5.78963,5.7905,5.78908,5.79,17000000.0
2006-08-09 10:20:00,5.79159,5.79195,5.7907,5.79108,16000000.0
2006-08-09 10:21:00,5.79221,5.79231,5.79062,5.79098,7000000.0
2006-08-09 10:22:00,5.79147,5.7918,5.79075,5.79099,10000000.0
2006-08-09 10:23:00,5.79084,5.79216,5.79084,5.79216,14000000.0
2006-08-09 10:24:00,5.79173,5.79197,5.79106,5.79145,13000000.0
2006-08-09 10:25:00,5.79137,5.79228,5.79022,5.79022,12000000.0
2006-08-09 10:26:00,5.79019,5.79114,5.78985,5.79109,11000000.0
2006-08-09 10:27:00,5.79146,5.79214,5.79101,5.79214,13000000.0
2006-08-09 10:28:00,5.79145,5.79215,5.7902,5.79215,13000000.0
2006-08-09 10:29:00,5.79173,5.79212,5.79121,5.79144,11000000.0
2006-08-09 10:30:00,5.79144,5.79192,5.79069,5.79121,9000000.0
2006-08-09 10:31:00,5.79118,5.7919,5.79041,5.79085,16000000.0
2006-08-09 10:32:00,5.79222,5.79231,5.79024,5.79024,9000000.0
2006-08-09 10:33:00,5.79014,5.79116,5.78947,5.79081,12000000.0
2006-08-09 10:34:00,5.79019,5.79072,5.78971,5.79072,11000000.0
2006-08-09 10:35:00,5.78992,5.79087,5.78934,5.79004,17000000.0
2006-08-09 10:36:00,5.79013,5.79015,5.78828,5.78967,10000000.0
2006-08-09 10:37:00,5.78972,5.78984,5.78802,5.78838,15000000.0
2006-08-09 10:38:00,5.78847,5.79082,5.78847,5.79036,17000000.0
2006-08-09 10:39:00,5.79,5.79075,5.78964,5.78998,13000000.0
2006-08-09 10:40:00,5.78995,5.7905,5.78827,5.78827,10000000.0
2006-08-09 10:41:00,5.78918,5.78943,5.78765,5.78854,15000000.0
2006-08-09 10:42:00,5.78818,5.789,5.78772,5.78858,12000000.0
2006-08-09 10:43:00,5.78859,5.79044,5.78859,5.79037,13000000.0
2006-08-09 10:44:00,5.79025,5.79053,5.78969,5.79,12000000.0
2006-08-09 10:45:00,5.79002,5.79129,5.78951,5.79115,13000000.0
2006-08-09 10:46:00,5.79055,5.79163,5.79048,5.79154,13000000.0
2006-08-09 10:47:00,5.79195,5.79239,5.79097,5.79204,7000000.0
2006-08-09 10:48:00,5.79163,5.79273,5.79123,5.79198,12000000.0
2006-08-09 10:49:00,5.79228,5.79228,5.79,5.79131,10000000.0
2006-08-09 10:50:00,5.79073,5.79133,5.79042,5.79084,14000000.0
2006-08-09 10:51:00,5.79054,5.79172,5.79042,5.79069,11000000.0
2006-08-09 10:52:00,5.79101,5.79187,5.79011,5.79065,20000000.0
2006-08-09 10:53:00,5.79126,5.79186,5.79095,5.79145,9000000.0
2006-08-09 10:54:00,5.79235,5.79235,5.79041,5.79041,18000000.0
2006-08-09 10:55:00,5.79122,5.7922,5.79117,5.79196,10000000.0
2006-08-09 10:56:00,5.79276,5.79276,5.79159,5.79159,11000000.0
2006-08-09 10:57:00,5.7914,5.79269,5.7914,5.79255,8000000.0
2006-08-09 10:58:00,5.79247,5.79253,5.79137,5.79253,10000000.0
2006-08-09 10:59:00,5.79263,5.79352,5.79225,5.79352,10000000.0
2006-08-09 11:00:00,5.7929,5.79377,5.79224,5.79292,15000000.0
2006-08-09 11:01:00,5.79289,5.79303,5.79171,5.79193,12000000.0
2006-08-09 11:02:00,5.79315,5.79359,5.79212,5.79314,8000000.0
2006-08-09 11:03:00,5.79313,5.79316,5.79224,5.79299,11000000.0
2006-08-09 11:04:00,5.79383,5.79477,5.7929,5.79477,15000000.0
2006-08-09 11:05:00,5.79414,5.79485,5.79344,5.79388,17000000.0
2006-08-09 11:06:00,5.79513,5.79513,5.7931,5.79325,12000000.0
2006-08-09 11:07:00,5.79445,5.79477,5.793,5.7932,11000000.0
2006-08-09 11:08:00,5.79373,5.79508,5.79373,5.79477,22000000.0
2006-08-09 11:09:00,5.79501,5.79519,5.7943,5.79506,9000000.0
2006-08-09 11:10:00,5.79427,5.79468,5.79269,5.79419,16000000.0
2006-08-09 11:11:00,5.79451,5.79462,5.79265,5.79272,7000000.0
2006-08-09 11:12:00,5.79144,5.79226,5.79105,5.79116,15000000.0
2006-08-09 11:13:00,5.7911,5.79247,5.79098,5.79155,11000000.0
2006-08-09 11:14:00,5.79132,5.7931,5.7913,5.79225,18000000.0
2006-08-09 11:15:00,5.79218,5.79286,5.79152,5.79152,11000000.0
2006-08-09 11:16:00,5.79115,5.79298,5.79115,5.7923,13000000.0
2006-08-09 11:17:00,5.79244,5.79277,5.79186,5.7924,13000000.0
2006-08-09 11:18:00,5.79257,5.79279,5.79211,5.7925,9000000.0
2006-08-09 11:19:00,5.79247,5.79336,5.79213,5.79336,17000000.0
2006-08-09 11:20:00,5.7934,5.79354,5.79238,5.79345,14000000.0
2006-08-09 11:21:00,5.79366,5.7938,5.79277,5.7935,14000000.0
2006-08-09 11:22:00,5.79364,5.79491,5.79336,5.79442,22000000.0
2006-08-09 11:23:00,5.79374,5.79483,5.79348,5.79483,8000000.0
2006-08-09 11:24:00,5.79426,5.7946,5.79347,5.79436,18000000.0
2006-08-09 11:25:00,5.79366,5.79398,5.79316,5.79355,9000000.0
2006-08-09 11:26:00,5.79359,5.79462,5.79267,5.79462,15000000.0
2006-08-09 11:27:00,5.79362,5.79408,5.79277,5.79279,10000000.0
2006-08-09 11:28:00,5.79285,5.79368,5.79245,5.79306,13000000.0
2006-08-09 11:29:00,5.79322,5.79392,5.7922,5.79289,17000000.0
2006-08-09 11:30:00,5.79243,5.79318,5.79181,5.79197,13000000.0
2006-08-09 11:31:00,5.79344,5.79372,5.79138,5.79149,12000000.0
2006-08-09 11:32:00,5.79135,5.7929,5.79135,5.79277,20000000.0
2006-08-09 11:33:00,5.79275,5.79275,5.79087,5.79171,16000000.0
2006-08-09 11:34:00,5.79267,5.79316,5.7916,5.79282,13000000.0
2006-08-09 11:35:00,5.79222,5.79241,5.79116,5.7924,14000000.0
2006-08-09 11:36:00,5.79059,5.79247,5.79059,5.79209,11000000.0
2006-08-09 11:37:00,5.79081,5.79255,5.79081,5.79255,16000000.0
2006-08-09 11:38:00,5.79302,5.79318,5.79125,5.79234,8000000.0
2006-08-09 11:39:00,5.79194,5.79194,5.78951,5.78986,11000000.0
2006-08-09 11:40:00,5.79054,5.79181,5.78986,5.78986,12000000.0
2006-08-09 11:41:00,5.7906,5.79084,5.7898,5.79009,10000000.0
2006-08-09 11:42:00,5.79061,5.79124,5.79028,5.79124,10000000.0
2006-08-09 11:43:00,5.79156,5.79223,5.79089,5.79223,17000000.0
2006-08-09 11:44:00,5.79198,5.79218,5.79108,5.79146,15000000.0
2006-08-09 11:45:00,5.79198,5.79245,5.79125,5.79207,16000000.0
2006-08-09 11:46:00,5.79227,5.79265,5.79153,5.79233,7000000.0
2006-08-09 11:47:00,5.79275,5.79275,5.79162,5.79207,16000000.0
2006-08-09 11:48:00,5.79139,5.7921,5.79033,5.79131,13000000.0
2006-08-09 11:49:00,5.79084,5.79125,5.79002,5.79107,10000000.0
2006-08-09 11:50:00,5.78988,5.79116,5.78967,5.79064,12000000.0
2006-08-09 11:51:00,5.79007,5.7916,5.78984,5.79095,14000000.0
2006-08-09 11:52:00,5.79012,5.79098,5.78976,5.79098,18000000.0
2006-08-09 11:53:00,5.79149,5.79197,5.79004,5.79103,16000000.0
2006-08-09 11:54:00,5.79003,5.79102,5.79002,5.79102,8000000.0
2006-08-09 11:55:00,5.79114,5.79161,5.78994,5.79066,8000000.0
2006-08-09 11:56:00,5.79039,5.79039,5.78933,5.79024,8000000.0
2006-08-09 11:57:00,5.78921,5.78957,5.78864,5.78929,11000000.0
2006-08-09 11:58:00,5.78875,5.78884,5.78713,5.78827,14000000.0
2006-08-09 11:59:00,5.78811,5.78822,5.78637,5.78637,11000000.0
2006-08-09 12:00:00,5.78704,5.78893,5.78704,5.78785,15000000.0
2006-08-09 12:01:00,5.7878,5.78957,5.78767,5.78815,13000000.0
2006-08-09 12:02:00,5.78832,5.78997,5.78832,5.78955,15000000.0
2006-08-09 12:03:00,5.78989,5.7902,5.78884,5.7902,11000000.0
2006-08-09 12:04:00,5.79074,5.79074,5.78914,5.7893,9000000.0
2006-08-09 12:05:00,5.79001,5.79058,5.78926,5.78926,9000000.0
2006-08-09 12:06:00,5.78943,5.79072,5.78912,5.78994,15000000.0
2006-08-09 12:07:00,5.78994,5.79041,5.78919,5.79041,11000000.0
2006-08-09 12:08:00,5.79126,5.79144,5.79005,5.79034,8000000.0
2006-08-09 12:09:00,5.79051,5.792,5.79051,5.792,18000000.0
2006-08-09 12:10:00,5.79159,5.79159,5.79059,5.79065,14000000.0
2006-08-09 12:11:00,5.79061,5.79129,5.79051,5.79101,9000000.0
2006-08-09 12:12:00,5.79081,5.79168,5.79022,5.79051,18000000.0
2006-08-09 12:13:00,5.79069,5.79108,5.79018,5.79059,12000000.0
2006-08-09 12:14:00,5.79026,5.79075,5.78935,5.79016,10000000.0
2006-08-09 12:15:00,5.79003,5.79083,5.78984,5.79053,8000000.0
2006-08-09 12:16:00,5.79005,5.79052,5.78807,5.7882,14000000.0
2006-08-09 12:17:00,5.78773,5.78843,5.78773,5.78794,13000000.0
2006-08-09 12:18:00,5.78803,5.78983,5.78803,5.78983,10000000.0
2006-08-09 12:19:00,5.78865,5.78865,5.78693,5.78828,11000000.0
2006-08-09 12:20:00,5.78763,5.78845,5.78691,5.78845,8000000.0
2006-08-09 12:21:00,5.78777,5.78877,5.78687,5.78877,20000000.0
2006-08-09 12:22:00,5.788,5.78885,5.78793,5.78827,14000000.0
2006-08-09 12:23:00,5.78859,5.78894,5.7884,5.78885,11000000.0
2006-08-09 12:24:00,5.78863,5.78871,5.78824,5.78838,17000000.0
2006-08-09 12:25:00,5.78848,5.78938,5.78848,5.78886,12000000.0
2006-08-09 12:26:00,5.78886,5.78931,5.78811,5.78931,7000000.0
2006-08-09 12:27:00,5.78887,5.78912,5.78805,5.78863,7000000.0
2006-08-09 12:28:00,5.78797,5.78923,5.78762,5.78875,19000000.0
2006-08-09 12:29:00,5.78853,5.78888,5.78763,5.78851,12000000.0
2006-08-09 12:30:00,5.78701,5.7877,5.78701,5.78743,10000000.0
2006-08-09 12:31:00,5.78782,5.7893,5.78733,5.78855,12000000.0
2006-08-09 12:32:00,5.78683,5.78793,5.78583,5.78583,12000000.0
2006-08-09 12:33:00,5.78598,5.78652,5.78399,5.78399,15000000.0
2006-08-09 12:34:00,5.78236,5.78309,5.78169,5.78169,12000000.0
2006-08-09 12:35:00,5.78346,5.78362,5.78182,5.78263,12000000.0
2006-08-09 12:36:00,5.78136,5.78393,5.78136,5.78297,15000000.0
2006-08-09 12:37:00,5.78189,5.78277,5.78161,5.78258,8000000.0
2006-08-09 12:38:00,5.78274,5.78414,5.7822,5.78413,15000000.0
2006-08-09 12:39:00,5.78381,5.78381,5.78254,5.78374,14000000.0
2006-08-09 12:40:00,5.78376,5.78382,5.78223,5.7824,18000000.0
2006-08-09 12:41:00,5.78256,5.78371,5.78256,5.78371,11000000.0
2006-08-09 12:42:00,5.78357,5.78364,5.7823,5.7823,17000000.0
2006-08-09 12:43:00,5.7812,5.78125,5.77874,5.78045,11000000.0
2006-08-09 12:44:00,5.77968,5.77968,5.77775,5.77803,13000000.0
2006-08-09 12:45:00,5.77866,5.77886,5.77755,5.77852,10000000.0
2006-08-09 12:46:00,5.77893,5.77897,5.77747,5.77856,20000000.0
2006-08-09 12:47:00,5.77826,5.7788,5.77767,5.77867,10000000.0
2006-08-09 12:48:00,5.77646,5.77826,5.77646,5.77825,10000000.0
2006-08-09 12:49:00,5.77827,5.77951,5.77824,5.77917,15000000.0
2006-08-09 12:50:00,5.77817,5.77992,5.77817,5.77959,14000000.0
2006-08-09 12:51:00,5.78034,5.78116,5.77975,5.78073,14000000.0
2006-08-09 12:52:00,5.78017,5.78017,5.77763,5.77845,9000000.0
2006-08-09 12:53:00,5.77808,5.77884,5.7776,5.77883,9000000.0
2006-08-09 12:54:00,5.77878,5.77955,5.777,5.77877,20000000.0
2006-08-09 12:55:00,5.77721,5.77826,5.77652,5.77804,12000000.0
2006-08-09 12:56:00,5.77744,5.7787,5.77697,5.7785,7000000.0
2006-08-09 12:57:00,5.77808,5.77865,5.77646,5.77826,13000000.0
2006-08-09 12:58:00,5.7774,5.77829,5.77675,5.77811,16000000.0
2006-08-09 12:59:00,5.77829,5.77937,5.77719,5.77767,14000000.0
2006-08-09 13:00:00,5.77772,5.77801,5.77669,5.77778,12000000.0
2006-08-09 13:01:00,5.77817,5.77899,5.77724,5.77724,17000000.0
2006-08-09 13:02:00,5.77721,5.77865,5.77709,5.77865,10000000.0
2006-08-09 13:03:00,5.77833,5.77888,5.77737,5.77871,22000000.0
2006-08-09 13:04:00,5.77839,5.77929,5.77703,5.778,20000000.0
2006-08-09 13:05:00,5.78003,5.78003,5.77889,5.77958,14000000.0
2006-08-09 13:06:00,5.77905,5.7795,5.77808,5.77883,17000000.0
2006-08-09 13:07:00,5.77906,5.77999,5.77829,5.77999,22000000.0
2006-08-09 13:08:00,5.77881,5.77989,5.77838,5.77989,12000000.0
2006-08-09 13:09:00,5.78015,5.78069,5.77916,5.77997,12000000.0
2006-08-09 13:10:00,5.77982,5.78075,5.77933,5.77963,20000000.0
2006-08-09 13:11:00,5.78052,5.78052,5.77882,5.78033,12000000.0
2006-08-09 13:12:00,5.77992,5.78054,5.77906,5.77969,16000000.0
2006-08-09 13:13:00,5.77972,5.78007,5.77869,5.77974,14000000.0
2006-08-09 13:14:00,5.77961,5.77961,5.77864,5.7794,17000000.0
2006-08-09 13:15:00,5.77967,5.77983,5.77816,5.77879,7000000.0
2006-08-09 13:16:00,5.77986,5.78029,5.77878,5.77942,9000000.0
2006-08-09 13:17:00,5.77941,5.78055,5.77913,5.77996,15000000.0
2006-08-09 13:18:00,5.77978,5.78076,5.77911,5.77923,17000000.0
2006-08-09 13:19:00,5.77965,5.78132,5.77965,5.78096,15000000.0
2006-08-09 13:20:00,5.78017,5.78161,5.77988,5.78119,12000000.0
2006-08-09 13:21:00,5.78089,5.7817,5.77999,5.78116,24000000.0
2006-08-09 13:22:00,5.78123,5.7824,5.78041,5.7824,12000000.0
2006-08-09 13:23:00,5.78158,5.78255,5.78158,5.78194,12000000.0
2006-08-09 13:24:00,5.78284,5.78288,5.78174,5.78261,18000000.0
2006-08-09 13:25:00,5.78277,5.78301,5.78141,5.78206,12000000.0
2006-08-09 13:26:00,5.78194,5.7829,5.78112,5.78134,12000000.0
2006-08-09 13:27:00,5.78215,5.7826,5.78147,5.78168,9000000.0
2006-08-09 13:28:00,5.78202,5.78348,5.78202,5.78286,15000000.0
2006-08-09 13:29:00,5.78243,5.78329,5.782,5.78243,14000000.0
2006-08-09 13:30:00,5.78207,5.78329,5.78207,5.78311,11000000.0
2006-08-09 13:31:00,5.78326,5.78444,5.78225,5.78444,11000000.0
2006-08-09 13:32:00,5.7843,5.78451,5.78319,5.78343,8000000.0
2006-08-09 13:33:00,5.78311,5.78423,5.78234,5.78234,14000000.0
2006-08-09 13:34:00,5.78319,5.78427,5.78295,5.7842,11000000.0
2006-08-09 13:35:00,5.78376,5.78438,5.78277,5.78367,16000000.0
2006-08-09 13:36:00,5.78442,5.78515,5.78362,5.78362,8000000.0
2006-08-09 13:37:00,5.78545,5.78659,5.78503,5.78547,17000000.0
2006-08-09 13:38:00,5.78535,5.78578,5.78419,5.78419,14000000.0
2006-08-09 13:39:00,5.7847,5.78515,5.78408,5.7849,10000000.0
2006-08-09 13:40:00,5.78491,5.78491,5.783,5.78325,8000000.0
2006-08-09 13:41:00,5.78443,5.78443,5.78269,5.78385,11000000.0
2006-08-09 13:42:00,5.78245,5.78391,5.78245,5.78365,14000000.0
2006-08-09 13:43:00,5.78312,5.78404,5.78238,5.78381,11000000.0
2006-08-09 13:44:00,5.7837,5.7837,5.78264,5.78313,11000000.0
2006-08-09 13:45:00,5.78326,5.78343,5.78288,5.78335,14000000.0
2006-08-09 13:46:00,5.7825,5.78397,5.78206,5.78397,11000000.0
2006-08-09 13:47:00,5.78327,5.78429,5.78203,5.78203,13000000.0
2006-08-09 13:48:00,5.78333,5.78385,5.78276,5.78276,14000000.0
2006-08-09 13:49:00,5.78291,5.78443,5.7827,5.78281,12000000.0
2006-08-09 13:50:00,5.78421,5.78421,5.78273,5.78341,16000000.0
2006-08-09 13:51:00,5.78331,5.78399,5.78218,5.78332,14000000.0
2006-08-09 13:52:00,5.7826,5.78371,5.78242,5.7836,10000000.0
2006-08-09 13:53:00,5.78275,5.78524,5.78275,5.78524,10000000.0
2006-08-09 13:54:00,5.78524,5.78557,5.78436,5.78519,8000000.0
2006-08-09 13:55:00,5.78464,5.7848,5.7831,5.78433,13000000.0
2006-08-09 13:56:00,5.7844,5.78473,5.78374,5.78419,17000000.0
2006-08-09 13:57:00,5.78464,5.78487,5.78324,5.78487,13000000.0
2006-08-09 13:58:00,5.78423,5.78537,5.78396,5.78438,7000000.0
2006-08-09 13:59:00,5.78514,5.78571,5.78431,5.78571,9000000.0
2006-08-09 14:00:00,5.78498,5.78507,5.7845,5.78486,7000000.0
2006-08-09 14:01:00,5.78482,5.78556,5.78441,5.78556,11000000.0
2006-08-09 14:02:00,5.7851,5.7857,5.78364,5.78492,19000000.0
2006-08-09 14:03:00,5.78393,5.78477,5.78296,5.78412,13000000.0
2006-08-09 14:04:00,5.78384,5.78403,5.78202,5.78385,22000000.0
2006-08-09 14:05:00,5.78355,5.78389,5.78241,5.78325,17000000.0
2006-08-09 14:06:00,5.78382,5.78406,5.78341,5.78365,11000000.0
2006-08-09 14:07:00,5.78524,5.78524,5.78267,5.78315,9000000.0
2006-08-09 14:08:00,5.78326,5.78506,5.783,5.78458,11000000.0
2006-08-09 14:09:00,5.78594,5.78734,5.78594,5.78706,12000000.0
2006-08-09 14:10:00,5.78627,5.78849,5.78627,5.78843,13000000.0
2006-08-09 14:11:00,5.78713,5.78747,5.78592,5.78639,14000000.0
2006-08-09 14:12:00,5.7872,5.78754,5.78631,5.78722,11000000.0
2006-08-09 14:13:00,5.7873,5.78759,5.78622,5.78738,11000000.0
2006-08-09 14:14:00,5.78764,5.78775,5.78615,5.78656,7000000.0
2006-08-09 14:15:00,5.78609,5.787,5.78552,5.78611,14000000.0
2006-08-09 14:16:00,5.78685,5.78685,5.78489,5.78557,13000000.0
2006-08-09 14:17:00,5.78454,5.78523,5.78321,5.78321,22000000.0
2006-08-09 14:18:00,5.78428,5.78452,5.78342,5.78365,15000000.0
2006-08-09 14:19:00,5.78396,5.78515,5.78285,5.78452,12000000.0
2006-08-09 14:20:00,5.78476,5.78487,5.78401,5.78423,7000000.0
2006-08-09 14:21:00,5.78406,5.78555,5.78382,5.78554,13000000.0
2006-08-09 14:22:00,5.7846,5.785,5.78395,5.78461,8000000.0
2006-08-09 14:23:00,5.78468,5.78468,5.78354,5.78394,11000000.0
2006-08-09 14:24:00,5.78436,5.78436,5.78297,5.78321,13000000.0
2006-08-09 14:25:00,5.78318,5.78356,5.78239,5.78269,15000000.0
2006-08-09 14:26:00,5.78255,5.78328,5.78205,5.78328,8000000.0
2006-08-09 14:27:00,5.78325,5.78345,5.7824,5.78309,10000000.0
2006-08-09 14:28:00,5.78343,5.78446,5.78336,5.78342,11000000.0
2006-08-09 14:29:00,5.78496,5.78496,5.78346,5.78356,21000000.0
2006-08-09 14:30:00,5.78426,5.78468,5.78341,5.78386,11000000.0
2006-08-09 14:31:00,5.78384,5.78513,5.78315,5.78378,17000000.0
2006-08-09 14:32:00,5.78396,5.78493,5.78338,5.78436,15000000.0
2006-08-09 14:33:00,5.78454,5.78494,5.78371,5.78371,8000000.0
2006-08-09 14:34:00,5.78353,5.78371,5.78334,5.78356,9000000.0
2006-08-09 14:35:00,5.78354,5.78593,5.78354,5.78511,11000000.0
2006-08-09 14:36:00,5.78495,5.78556,5.78345,5.78348,15000000.0
2006-08-09 14:37:00,5.78418,5.78556,5.78393,5.78556,8000000.0
2006-08-09 14:38:00,5.78608,5.78629,5.78506,5.78512,10000000.0
2006-08-09 14:39:00,5.78581,5.78593,5.78406,5.78488,19000000.0
2006-08-09 14:40:00,5.78495,5.78542,5.78367,5.78464,15000000.0
2006-08-09 14:41:00,5.78395,5.78572,5.78353,5.78483,15000000.0
2006-08-09 14:42:00,5.78509,5.78584,5.78418,5.78426,17000000.0
2006-08-09 14:43:00,5.78361,5.78531,5.78361,5.78466,15000000.0
2006-08-09 14:44:00,5.7848,5.7848,5.7831,5.78407,15000000.0
2006-08-09 14:45:00,5.78448,5.78537,5.78371,5.78371,9000000.0
2006-08-09 14:46:00,5.78424,5.78465,5.78347,5.78412,11000000.0
2006-08-09 14:47:00,5.78404,5.78454,5.78331,5.78335,12000000.0
2006-08-09 14:48:00,5.78294,5.7837,5.78253,5.78331,12000000.0
2006-08-09 14:49:00,5.78322,5.78372,5.78181,5.78272,12000000.0
2006-08-09 14:50:00,5.78259,5.78389,5.78257,5.78389,15000000.0
2006-08-09 14:51:00,5.78321,5.78321,5.78148,5.78148,10000000.0
2006-08-09 14:52:00,5.78185,5.78409,5.78185,5.7836,13000000.0
2006-08-09 14:53:00,5.78348,5.78413,5.78275,5.78413,13000000.0
2006-08-09 14:54:00,5.78407,5.78436,5.78296,5.78296,9000000.0
2006-08-09 14:55:00,5.78289,5.78429,5.78279,5.78299,16000000.0
2006-08-09 14:56:00,5.78335,5.78422,5.78264,5.78409,15000000.0
2006-08-09 14:57:00,5.78315,5.78351,5.78241,5.7829,15000000.0
2006-08-09 14:58:00,5.78244,5.78407,5.78244,5.78331,11000000.0
2006-08-09 14:59:00,5.78383,5.78515,5.78383,5.7844,14000000.0
2006-08-09 15:00:00,5.7845,5.78571,5.78356,5.78499,18000000.0
2006-08-09 15:01:00,5.78472,5.78518,5.78435,5.78485,12000000.0
2006-08-09 15:02:00,5.78471,5.78582,5.78441,5.78547,7000000.0
2006-08-09 15:03:00,5.78562,5.78668,5.78405,5.78659,18000000.0
2006-08-09 15:04:00,5.78624,5.78697,5.78553,5.78598,21000000.0
2006-08-09 15:05:00,5.78583,5.78624,5.78385,5.78477,13000000.0
2006-08-09 15:06:00,5.78474,5.78565,5.78437,5.78562,14000000.0
2006-08-09 15:07:00,5.78602,5.78612,5.78446,5.78496,22000000.0
2006-08-09 15:08:00,5.78518,5.7854,5.78454,5.78497,10000000.0
2006-08-09 15:09:00,5.78534,5.78573,5.78466,5.78497,9000000.0
2006-08-09 15:10:00,5.78527,5.78607,5.78444,5.78572,14000000.0
2006-08-09 15:11:00,5.78607,5.78619,5.78451,5.78564,12000000.0
2006-08-09 15:12:00,5.78557,5.786,5.78422,5.7851,13000000.0
2006-08-09 15:13:00,5.78573,5.78587,5.78452,5.78551,12000000.0
2006-08-09 15:14:00,5.78469,5.78574,5.78469,5.78517,10000000.0
2006-08-09 15:15:00,5.786,5.7865,5.78552,5.78643,16000000.0
2006-08-09 15:16:00,5.78667,5.78719,5.78474,5.7848,15000000.0
2006-08-09 15:17:00,5.78641,5.78719,5.78494,5.78574,14000000.0
2006-08-09 15:18:00,5.78534,5.78608,5.78513,5.78518,12000000.0
2006-08-09 15:19:00,5.78514,5.78668,5.78478,5.78664,11000000.0
2006-08-09 15:20:00,5.78579,5.78795,5.78579,5.78795,14000000.0
2006-08-09 15:21:00,5.78723,5.78779,5.78558,5.78699,14000000.0
2006-08-09 15:22:00,5.78688,5.78691,5.78602,5.78691,10000000.0
2006-08-09 15:23:00,5.78679,5.78731,5.78566,5.78731,11000000.0
2006-08-09 15:24:00,5.78621,5.78753,5.78593,5.78753,10000000.0
2006-08-09 15:25:00,5.78722,5.78827,5.78677,5.78682,16000000.0
2006-08-09 15:26:00,5.78758,5.78758,5.78649,5.78676,15000000.0
2006-08-09 15:27:00,5.78642,5.78935,5.78608,5.78935,10000000.0
2006-08-09 15:28:00,5.78932,5.78934,5.78783,5.78926,11000000.0
2006-08-09 15:29:00,5.78922,5.78922,5.78807,5.78871,19000000.0
2006-08-09 15:30:00,5.78861,5.78932,5.78793,5.78932,10000000.0
2006-08-09 15:31:00,5.78973,5.79145,5.78916,5.79083,14000000.0
2006-08-09 15:32:00,5.79041,5.79041,5.78853,5.78944,12000000.0
2006-08-09 15:33:00,5.78929,5.79019,5.78863,5.78914,20000000.0
2006-08-09 15:34:00,5.78848,5.7898,5.78848,5.78963,12000000.0
2006-08-09 15:35:00,5.78961,5.79051,5.78876,5.79023,12000000.0
2006-08-09 15:36:00,5.78985,5.78985,5.78874,5.78915,10000000.0
2006-08-09 15:37:00,5.78912,5.78977,5.78861,5.78921,10000000.0
2006-08-09 15:38:00,5.78925,5.78978,5.7882,5.7882,13000000.0
2006-08-09 15:39:00,5.78815,5.78939,5.78792,5.78939,7000000.0
2006-08-09 15:40:00,5.78861,5.78889,5.78701,5.78707,10000000.0
2006-08-09 15:41:00,5.78849,5.78849,5.78719,5.78738,9000000.0
2006-08-09 15:42:00,5.78775,5.78843,5.78692,5.78794,13000000.0
2006-08-09 15:43:00,5.78732,5.78762,5.78621,5.78736,16000000.0
2006-08-09 15:44:00,5.78768,5.78793,5.78657,5.7876,14000000.0
2006-08-09 15:45:00,5.78752,5.78878,5.78737,5.78793,15000000.0
2006-08-09 15:46:00,5.78917,5.78917,5.78702,5.78715,13000000.0
2006-08-09 15:47:00,5.78721,5.78809,5.78706,5.78806,9000000.0
2006-08-09 15:48:00,5.78758,5.7882,5.78552,5.7868,21000000.0
2006-08-09 15:49:00,5.78668,5.78798,5.78521,5.78798,23000000.0
2006-08-09 15:50:00,5.78648,5.78761,5.78591,5.78761,12000000.0
2006-08-09 15:51:00,5.78776,5.78802,5.78677,5.78799,19000000.0
2006-08-09 15:52:00,5.78779,5.78818,5.78653,5.78653,15000000.0
2006-08-09 15:53:00,5.78676,5.78832,5.78676,5.78832,14000000.0
2006-08-09 15:54:00,5.78857,5.78857,5.78637,5.78769,15000000.0
2006-08-09 15:55:00,5.78697,5.78837,5.78611,5.7876,12000000.0
2006-08-09 15:56:00,5.78739,5.78892,5.78739,5.78739,18000000.0
2006-08-09 15:57:00,5.78779,5.78951,5.78724,5.78837,10000000.0
2006-08-09 15:58:00,5.78945,5.78945,5.78692,5.78865,22000000.0
2006-08-09 15:59:00,5.78819,5.78819,5.7868,5.7878,12000000.0
2006-08-09 16:00:00,5.78787,5.78787,5.78597,5.78704,12000000.0
2006-08-09 16:01:00,5.78837,5.78837,5.78658,5.7869,12000000.0
2006-08-09 16:02:00,5.78624,5.7876,5.78593,5.78659,13000000.0
2006-08-09 16:03:00,5.78648,5.78648,5.78525,5.78597,13000000.0
2006-08-09 16:04:00,5.7848,5.78537,5.784,5.78436,11000000.0
2006-08-09 16:05:00,5.78528,5.78528,5.78334,5.78512,9000000.0
2006-08-09 16:06:00,5.78498,5.78524,5.78384,5.78439,14000000.0
2006-08-09 16:07:00,5.7843,5.78469,5.78369,5.78418,15000000.0
2006-08-09 16:08:00,5.78485,5.78601,5.78302,5.78601,15000000.0
2006-08-09 16:09:00,5.78461,5.78529,5.78359,5.78401,17000000.0
2006-08-09 16:10:00,5.78393,5.78413,5.78278,5.78374,14000000.0
2006-08-09 16:11:00,5.78318,5.7834,5.78189,5.78189,9000000.0
2006-08-09 16:12:00,5.78263,5.78323,5.78196,5.78286,15000000.0
2006-08-09 16:13:00,5.78263,5.78288,5.78124,5.78124,14000000.0
2006-08-09 16:14:00,5.781,5.78226,5.781,5.78163,12000000.0
2006-08-09 16:15:00,5.78163,5.78163,5.7794,5.7807,14000000.0
2006-08-09 16:16:00,5.77989,5.78112,5.77944,5.78066,13000000.0
2006-08-09 16:17:00,5.78133,5.78229,5.78096,5.78155,18000000.0
2006-08-09 16:18:00,5.78027,5.78157,5.77996,5.77996,13000000.0
2006-08-09 16:19:00,5.77984,5.78114,5.77984,5.78114,8000000.0
2006-08-09 16:20:00,5.78117,5.78206,5.78049,5.78206,13000000.0
2006-08-09 16:21:00,5.78269,5.78269,5.78086,5.78153,12000000.0
2006-08-09 16:22:00,5.78283,5.78293,5.78185,5.78185,11000000.0
2006-08-09 16:23:00,5.78189,5.78427,5.78189,5.78427,14000000.0
2006-08-09 16:24:00,5.78467,5.78549,5.78383,5.78469,15000000.0
2006-08-09 16:25:00,5.78403,5.78442,5.78355,5.78435,11000000.0
2006-08-09 16:26:00,5.78423,5.7857,5.78423,5.7857,8000000.0
2006-08-09 16:27:00,5.78601,5.78612,5.78417,5.78544,10000000.0
2006-08-09 16:28:00,5.7851,5.78602,5.7843,5.7843,15000000.0
2006-08-09 16:29:00,5.78414,5.78477,5.78413,5.78476,7000000.0
2006-08-09 16:30:00,5.78492,5.78523,5.78331,5.78508,16000000.0
2006-08-09 16:31:00,5.78323,5.78517,5.78323,5.78517,14000000.0
2006-08-09 16:32:00,5.78533,5.78741,5.78515,5.78741,7000000.0
2006-08-09 16:33:00,5.78838,5.78943,5.78745,5.78943,8000000.0
2006-08-09 16:34:00,5.78899,5.7891,5.78745,5.78825,8000000.0
2006-08-09 16:35:00,5.78796,5.78826,5.78732,5.7876,9000000.0
2006-08-09 16:36:00,5.78712,5.78765,5.78589,5.78762,13000000.0
2006-08-09 16:37:00,5.78764,5.78764,5.78574,5.78668,18000000.0
2006-08-09 16:38:00,5.78639,5.78679,5.7843,5.78504,18000000.0
2006-08-09 16:39:00,5.78542,5.7866,5.78449,5.7866,20000000.0
2006-08-09 16:40:00,5.78535,5.78698,5.78506,5.78639,13000000.0
2006-08-09 16:41:00,5.78605,5.78647,5.78485,5.78619,20000000.0
2006-08-09 16:42:00,5.78651,5.78688,5.78502,5.78583,18000000.0
2006-08-09 16:43:00,5.78549,5.78714,5.78495,5.78584,15000000.0
2006-08-09 16:44:00,5.78551,5.78745,5.78511,5.78664,20000000.0
2006-08-09 16:45:00,5.78732,5.78739,5.78636,5.78728,13000000.0
2006-08-09 16:46:00,5.78705,5.7873,5.78578,5.7869,15000000.0
2006-08-09 16:47:00,5.78608,5.78733,5.78586,5.78707,8000000.0
2006-08-09 16:48:00,5.78678,5.78689,5.7854,5.78689,11000000.0
2006-08-09 16:49:00,5.78685,5.78722,5.78583,5.78704,12000000.0
2006-08-09 16:50:00,5.78649,5.78649,5.78455,5.78584,15000000.0
2006-08-09 16:51:00,5.78558,5.78586,5.78225,5.78345,18000000.0
2006-08-09 16:52:00,5.78359,5.78422,5.78283,5.78351,14000000.0
2006-08-09 16:53:00,5.78334,5.78334,5.78174,5.78174,8000000.0
2006-08-09 16:54:00,5.78182,5.78273,5.78182,5.78208,11000000.0
2006-08-09 16:55:00,5.78235,5.78349,5.782,5.78339,12000000.0
2006-08-09 16:56:00,5.78321,5.78372,5.78236,5.78312,10000000.0
2006-08-09 16:57:00,5.78294,5.78423,5.78278,5.78392,8000000.0
2006-08-09 16:58:00,5.7842,5.78511,5.7842,5.78448,9000000.0
2006-08-09 16:59:00,5.78455,5.78531,5.78323,5.78323,13000000.0
2006-08-09 17:00:00,5.7838,5.78523,5.78347,5.78457,11000000.0
2006-08-09 17:01:00,5.7849,5.78541,5.78383,5.78541,12000000.0
2006-08-09 17:02:00,5.78598,5.78603,5.78453,5.78603,10000000.0
2006-08-09 17:03:00,5.78539,5.7855,5.78399,5.7848,16000000.0
2006-08-09 17:04:00,5.78486,5.78524,5.78368,5.78368,13000000.0
2006-08-09 17:05:00,5.78386,5.78499,5.78291,5.7845,16000000.0
2006-08-09 17:06:00,5.78446,5.78491,5.78332,5.78446,12000000.0
2006-08-09 17:07:00,5.78334,5.78413,5.78261,5.78359,8000000.0
2006-08-09 17:08:00,5.78309,5.78418,5.78238,5.7836,21000000.0
2006-08-09 17:09:00,5.78377,5.78417,5.78256,5.78417,16000000.0
2006-08-09 17:10:00,5.78406,5.78411,5.78312,5.7833,11000000.0
2006-08-09 17:11:00,5.78336,5.78436,5.78336,5.78394,11000000.0
2006-08-09 17:12:00,5.7846,5.78463,5.7827,5.7827,9000000.0
2006-08-09 17:13:00,5.78405,5.78528,5.78365,5.78521,9000000.0
2006-08-09 17:14:00,5.78581,5.78681,5.78535,5.78636,17000000.0
2006-08-09 17:15:00,5.78504,5.78621,5.78458,5.78575,11000000.0
2006-08-09 17:16:00,5.78512,5.78587,5.78448,5.78491,15000000.0
2006-08-09 17:17:00,5.78547,5.78692,5.78427,5.78692,13000000.0
2006-08-09 17:18:00,5.78623,5.78682,5.78482,5.78512,15000000.0
2006-08-09 17:19:00,5.78648,5.78662,5.78543,5.78631,17000000.0
2006-08-09 17:20:00,5.78651,5.78717,5.78541,5.78717,12000000.0
2006-08-09 17:21:00,5.78687,5.78716,5.78625,5.78625,7000000.0
2006-08-09 17:22:00,5.7858,5.7876,5.7858,5.78646,14000000.0
2006-08-09 17:23:00,5.78662,5.78731,5.78609,5.78731,13000000.0
2006-08-09 17:24:00,5.78615,5.78689,5.78558,5.78669,9000000.0
2006-08-09 17:25:00,5.78661,5.78701,5.78604,5.78613,11000000.0
2006-08-09 17:26:00,5.78555,5.78699,5.78555,5.78621,16000000.0
2006-08-09 17:27:00,5.78626,5.78697,5.78585,5.78697,9000000.0
2006-08-09 17:28:00,5.78641,5.78641,5.78456,5.78586,15000000.0
2006-08-09 17:29:00,5.78614,5.78614,5.78456,5.78456,11000000.0
2006-08-09 17:30:00,5.78493,5.78657,5.78493,5.78512,19000000.0
2006-08-09 17:31:00,5.78448,5.78616,5.78448,5.78457,11000000.0
2006-08-09 17:32:00,5.78603,5.78625,5.78446,5.78469,9000000.0
2006-08-09 17:33:00,5.78483,5.78622,5.7848,5.78622,10000000.0
2006-08-09 17:34:00,5.78482,5.78497,5.78431,5.78481,14000000.0
2006-08-09 17:35:00,5.78527,5.78565,5.78359,5.7847,13000000.0
2006-08-09 17:36:00,5.78459,5.78523,5.78396,5.78436,11000000.0
2006-08-09 17:37:00,5.78402,5.78462,5.78349,5.78445,15000000.0
2006-08-09 17:38:00,5.78374,5.78495,5.78342,5.78432,17000000.0
2006-08-09 17:39:00,5.78297,5.78434,5.78294,5.78411,8000000.0
2006-08-09 17:40:00,5.78462,5.78462,5.78315,5.78316,12000000.0
2006-08-09 17:41:00,5.7832,5.78415,5.78158,5.78257,21000000.0
2006-08-09 17:42:00,5.78231,5.78364,5.78191,5.78266,13000000.0
2006-08-09 17:43:00,5.78266,5.78328,5.78191,5.78328,11000000.0
2006-08-09 17:44:00,5.78184,5.78258,5.78124,5.78187,19000000.0
2006-08-09 17:45:00,5.78343,5.7835,5.78212,5.78224,10000000.0
2006-08-09 17:46:00,5.78227,5.78317,5.7818,5.7818,13000000.0
2006-08-09 17:47:00,5.78208,5.78382,5.78208,5.7838,9000000.0
2006-08-09 17:48:00,5.78225,5.78349,5.78199,5.78282,14000000.0
2006-08-09 17:49:00,5.7824,5.78377,5.78218,5.78303,14000000.0
2006-08-09 17:50:00,5.78405,5.78405,5.78233,5.78303,17000000.0
2006-08-09 17:51:00,5.78301,5.78367,5.7825,5.78352,13000000.0
2006-08-09 17:52:00,5.78323,5.78377,5.78197,5.78369,24000000.0
2006-08-09 17:53:00,5.78303,5.784,5.78227,5.78285,16000000.0
2006-08-09 17:54:00,5.78309,5.78391,5.78208,5.78302,16000000.0
2006-08-09 17:55:00,5.78288,5.78439,5.78262,5.78331,13000000.0
2006-08-09 17:56:00,5.78238,5.78369,5.78187,5.78302,15000000.0
2006-08-09 17:57:00,5.78308,5.78312,5.78201,5.78245,10000000.0
2006-08-09 17:58:00,5.78193,5.78259,5.78144,5.78179,15000000.0
2006-08-09 17:59:00,5.78169,5.78336,5.78169,5.78292,13000000.0
2006-08-09 18:00:00,5.78289,5.78341,5.78212,5.78225,7000000.0
2006-08-09 18:01:00,5.78308,5.78361,5.78266,5.78361,18000000.0
2006-08-09 18:02:00,5.78311,5.78359,5.78228,5.78253,17000000.0
2006-08-09 18:03:00,5.78293,5.78329,5.78136,5.78155,16000000.0
2006-08-09 18:04:00,5.78025,5.78142,5.77984,5.77984,14000000.0
2006-08-09 18:05:00,5.7798,5.78197,5.7794,5.78197,13000000.0
2006-08-09 18:06:00,5.78198,5.78198,5.78009,5.78146,18000000.0
2006-08-09 18:07:00,5.78103,5.78173,5.78045,5.78118,12000000.0
2006-08-09 18:08:00,5.78101,5.7818,5.78085,5.78147,18000000.0
2006-08-09 18:09:00,5.7813,5.78131,5.77989,5.78084,12000000.0
2006-08-09 18:10:00,5.78104,5.78104,5.77978,5.77985,13000000.0
2006-08-09 18:11:00,5.77981,5.78034,5.77981,5.7802,10000000.0
2006-08-09 18:12:00,5.78012,5.78128,5.77984,5.78044,11000000.0
2006-08-09 18:13:00,5.78144,5.78196,5.78054,5.78054,14000000.0
2006-08-09 18:14:00,5.78078,5.7821,5.78063,5.78157,10000000.0
2006-08-09 18:15:00,5.78267,5.78302,5.78201,5.78257,10000000.0
2006-08-09 18:16:00,5.78288,5.78302,5.7818,5.7826,9000000.0
2006-08-09 18:17:00,5.78444,5.78486,5.7833,5.78359,18000000.0
2006-08-09 18:18:00,5.78428,5.78512,5.78408,5.7843,14000000.0
2006-08-09 18:19:00,5.78467,5.78509,5.78373,5.78393,10000000.0
2006-08-09 18:20:00,5.7835,5.78513,5.7835,5.78472,15000000.0
2006-08-09 18:21:00,5.78549,5.78586,5.78411,5.78471,18000000.0
2006-08-09 18:22:00,5.78432,5.78531,5.78432,5.78525,14000000.0
2006-08-09 18:23:00,5.78549,5.78549,5.78422,5.78436,7000000.0
2006-08-09 18:24:00,5.78504,5.78504,5.78325,5.78325,9000000.0
2006-08-09 18:25:00,5.78392,5.78514,5.78392,5.78508,13000000.0
2006-08-09 18:26:00,5.78542,5.78565,5.78446,5.78511,16000000.0
2006-08-09 18:27:00,5.78452,5.78561,5.78446,5.78541,14000000.0
2006-08-09 18:28:00,5.7843,5.78558,5.78364,5.78438,13000000.0
2006-08-09 18:29:00,5.78441,5.78489,5.78381,5.78445,11000000.0
2006-08-09 18:30:00,5.78536,5.78574,5.7844,5.78458,16000000.0
2006-08-09 18:31:00,5.78491,5.78581,5.78443,5.78571,12000000.0
2006-08-09 18:32:00,5.78492,5.78537,5.7842,5.78499,11000000.0
2006-08-09 18:33:00,5.7842,5.78533,5.78397,5.784,13000000.0
2006-08-09 18:34:00,5.78425,5.7855,5.78425,5.78521,13000000.0
2006-08-09 18:35:00,5.78539,5.78551,5.78429,5.78537,18000000.0
2006-08-09 18:36:00,5.78538,5.78554,5.78389,5.78521,18000000.0
2006-08-09 18:37:00,5.785,5.78512,5.78359,5.78369,18000000.0
2006-08-09 18:38:00,5.78392,5.78461,5.78377,5.78377,11000000.0
2006-08-09 18:39:00,5.78379,5.78452,5.78373,5.78373,11000000.0
2006-08-09 18:40:00,5.78399,5.78443,5.7831,5.78443,14000000.0
2006-08-09 18:41:00,5.78333,5.78376,5.78268,5.78376,16000000.0
2006-08-09 18:42:00,5.78394,5.78419,5.78284,5.78298,14000000.0
2006-08-09 18:43:00,5.78331,5.78357,5.78245,5.78279,10000000.0
2006-08-09 18:44:00,5.78266,5.78371,5.78206,5.78229,13000000.0
2006-08-09 18:45:00,5.78374,5.78374,5.78218,5.78227,13000000.0
2006-08-09 18:46:00,5.7825,5.78367,5.7825,5.783,12000000.0
2006-08-09 18:47:00,5.78218,5.78262,5.78185,5.7821,14000000.0
2006-08-09 18:48:00,5.78259,5.78419,5.78259,5.78419,15000000.0
2006-08-09 18:49:00,5.78427,5.78429,5.78351,5.78364,12000000.0
2006-08-09 18:50:00,5.78279,5.78297,5.78186,5.78198,9000000.0
2006-08-09 18:51:00,5.78239,5.7838,5.78223,5.78269,17000000.0
2006-08-09 18:52:00,5.78254,5.78385,5.78243,5.78385,9000000.0
2006-08-09 18:53:00,5.78362,5.7838,5.78229,5.78229,14000000.0
2006-08-09 18:54:00,5.78212,5.78381,5.78212,5.78343,14000000.0
2006-08-09 18:55:00,5.78405,5.78419,5.78325,5.78352,10000000.0
2006-08-09 18:56:00,5.78236,5.78388,5.78236,5.78347,16000000.0
2006-08-09 18:57:00,5.78384,5.784,5.78229,5.78229,17000000.0
2006-08-09 18:58:00,5.78389,5.78465,5.78389,5.78456,14000000.0
2006-08-09 18:59:00,5.78466,5.78475,5.78421,5.78421,14000000.0
2006-08-09 19:00:00,5.78359,5.78401,5.78233,5.78399,15000000.0
2006-08-09 19:01:00,5.78392,5.78399,5.78295,5.78399,15000000.0
2006-08-09 19:02:00,5.78336,5.78454,5.78279,5.78293,14000000.0
2006-08-09 19:03:00,5.7832,5.78404,5.7832,5.7837,14000000.0
2006-08-09 19:04:00,5.78426,5.78426,5.78278,5.78336,12000000.0
2006-08-09 19:05:00,5.78301,5.78369,5.78216,5.78237,15000000.0
2006-08-09 19:06:00,5.78236,5.78279,5.78209,5.78216,16000000.0
2006-08-09 19:07:00,5.78194,5.78228,5.78194,5.78208,20000000.0
2006-08-09 19:08:00,5.78281,5.78414,5.78281,5.78414,8000000.0
2006-08-09 19:09:00,5.78452,5.78492,5.78447,5.78484,17000000.0
2006-08-09 19:10:00,5.78378,5.78379,5.78265,5.7831,9000000.0
2006-08-09 19:11:00,5.7829,5.7829,5.78254,5.78254,16000000.0
2006-08-09 19:12:00,5.78302,5.78357,5.78237,5.78315,13000000.0
2006-08-09 19:13:00,5.78251,5.78358,5.78214,5.78233,10000000.0
2006-08-09 19:14:00,5.78227,5.78361,5.7822,5.78291,20000000.0
2006-08-09 19:15:00,5.78281,5.7843,5.78281,5.784,12000000.0
2006-08-09 19:16:00,5.78311,5.78487,5.78311,5.78372,8000000.0
2006-08-09 19:17:00,5.78351,5.78489,5.78342,5.7838,18000000.0
2006-08-09 19:18:00,5.78585,5.7869,5.78585,5.78667,11000000.0
2006-08-09 19:19:00,5.78689,5.78717,5.78674,5.78717,12000000.0
2006-08-09 19:20:00,5.78686,5.78686,5.78474,5.78497,14000000.0
2006-08-09 19:21:00,5.78515,5.7861,5.78492,5.78503,13000000.0
2006-08-09 19:22:00,5.78516,5.78517,5.78495,5.78501,12000000.0
2006-08-09 19:23:00,5.78503,5.78615,5.78503,5.7854,14000000.0
2006-08-09 19:24:00,5.78576,5.78655,5.78457,5.78647,19000000.0
2006-08-09 19:25:00,5.78521,5.78611,5.78521,5.78533,8000000.0
2006-08-09 19:26:00,5.7853,5.7864,5.7853,5.78582,7000000.0
2006-08-09 19:27:00,5.78592,5.78692,5.78483,5.78573,20000000.0
2006-08-09 19:28:00,5.78729,5.78848,5.78729,5.78813,17000000.0
2006-08-09 19:29:00,5.7885,5.78913,5.7885,5.78898,10000000.0
2006-08-09 19:30:00,5.78851,5.78851,5.78636,5.78636,15000000.0
2006-08-09 19:31:00,5.7863,5.78712,5.78613,5.78648,11000000.0
2006-08-09 19:32:00,5.7874,5.78865,5.78695,5.78775,9000000.0
2006-08-09 19:33:00,5.78792,5.78844,5.7868,5.7868,14000000.0
2006-08-09 19:34:00,5.7868,5.78815,5.78648,5.78721,17000000.0
2006-08-09 19:35:00,5.78802,5.78819,5.78655,5.78655,8000000.0
2006-08-09 19:36:00,5.78714,5.7874,5.78621,5.78653,15000000.0
2006-08-09 19:37:00,5.78646,5.78789,5.78646,5.78686,8000000.0
2006-08-09 19:38:00,5.78752,5.78918,5.78752,5.78859,15000000.0
2006-08-09 19:39:00,5.78887,5.78935,5.78881,5.78905,17000000.0
2006-08-09 19:40:00,5.78867,5.78877,5.78656,5.78679,16000000.0
2006-08-09 19:41:00,5.78695,5.78776,5.78679,5.7877,11000000.0
2006-08-09 19:42:00,5.7871,5.78714,5.78587,5.78644,15000000.0
2006-08-09 19:43:00,5.786,5.78656,5.7853,5.78627,14000000.0
2006-08-09 19:44:00,5.78627,5.78645,5.78526,5.78532,14000000.0
2006-08-09 19:45:00,5.78518,5.78624,5.78491,5.78495,15000000.0
2006-08-09 19:46:00,5.78444,5.78465,5.78425,5.78439,15000000.0
2006-08-09 19:47:00,5.78442,5.78499,5.78442,5.78499,16000000.0
2006-08-09 19:48:00,5.78544,5.78652,5.78519,5.78652,16000000.0
2006-08-09 19:49:00,5.78709,5.78723,5.7869,5.78691,8000000.0
2006-08-09 19:50:00,5.78691,5.78713,5.78523,5.78523,9000000.0
2006-08-09 19:51:00,5.78521,5.78617,5.78459,5.78503,19000000.0
2006-08-09 19:52:00,5.78521,5.78618,5.78521,5.7853,11000000.0
2006-08-09 19:53:00,5.78555,5.78635,5.78502,5.78604,14000000.0
2006-08-09 19:54:00,5.78616,5.78618,5.785,5.78561,18000000.0
2006-08-09 19:55:00,5.78533,5.7871,5.78525,5.78577,13000000.0
2006-08-09 19:56:00,5.78575,5.78617,5.78543,5.78585,10000000.0
2006-08-09 19:57:00,5.78596,5.78774,5.78512,5.78774,16000000.0
2006-08-09 19:58:00,5.7886,5.78906,5.78834,5.78898,15000000.0
2006-08-09 19:59:00,5.78936,5.78973,5.78926,5.7895,14000000.0
2006-08-09 20:00:00,5.78978,5.79094,5.78976,5.78976,11000000.0
2006-08-09 20:01:00,5.78896,5.79008,5.78883,5.78902,24000000.0
2006-08-09 20:02:00,5.78968,5.79134,5.78958,5.78958,11000000.0
2006-08-09 20:03:00,5.78933,5.78945,5.78812,5.78878,11000000.0
2006-08-09 20:04:00,5.78908,5.7892,5.78749,5.78804,10000000.0
2006-08-09 20:05:00,5.78839,5.78947,5.78827,5.78885,17000000.0
2006-08-09 20:06:00,5.78987,5.79005,5.78845,5.7896,10000000.0
2006-08-09 20:07:00,5.78977,5.78984,5.78822,5.7895,14000000.0
2006-08-09 20:08:00,5.78924,5.79044,5.78924,5.79044,13000000.0
2006-08-09 20:09:00,5.7903,5.79034,5.78985,5.79034,11000000.0
2006-08-09 20:10:00,5.79036,5.79036,5.78986,5.7901,11000000.0
2006-08-09 20:11:00,5.78841,5.78858,5.78768,5.78768,9000000.0
2006-08-09 20:12:00,5.78772,5.78884,5.78752,5.78822,16000000.0
2006-08-09 20:13:00,5.78672,5.78835,5.78653,5.78696,11000000.0
2006-08-09 20:14:00,5.78684,5.78773,5.78606,5.78737,19000000.0
2006-08-09 20:15:00,5.78736,5.78794,5.78626,5.78792,13000000.0
2006-08-09 20:16:00,5.78846,5.78861,5.7875,5.78753,15000000.0
2006-08-09 20:17:00,5.78767,5.78848,5.7872,5.78745,8000000.0
2006-08-09 20:18:00,5.78906,5.79143,5.78848,5.79143,14000000.0
2006-08-09 20:19:00,5.79164,5.79191,5.7915,5.79177,14000000.0
2006-08-09 20:20:00,5.79189,5.79305,5.79169,5.79305,12000000.0
2006-08-09 20:21:00,5.79303,5.79303,5.79081,5.79152,9000000.0
2006-08-09 20:22:00,5.79172,5.79268,5.79135,5.79188,17000000.0
2006-08-09 20:23:00,5.79179,5.79237,5.79066,5.79066,11000000.0
2006-08-09 20:24:00,5.79088,5.79195,5.79069,5.7916,16000000.0
2006-08-09 20:25:00,5.79204,5.79204,5.79045,5.79086,11000000.0
2006-08-09 20:26:00,5.78983,5.79249,5.78983,5.79128,8000000.0
2006-08-09 20:27:00,5.79142,5.79239,5.79142,5.79206,13000000.0
2006-08-09 20:28:00,5.79231,5.79371,5.79216,5.79371,15000000.0
2006-08-09 20:29:00,5.79436,5.79533,5.79436,5.79526,16000000.0
2006-08-09 20:30:00,5.79504,5.79517,5.79453,5.79509,8000000.0
2006-08-09 20:31:00,5.7955,5.79634,5.79444,5.79478,18000000.0
2006-08-09 20:32:00,5.79444,5.79499,5.79335,5.79347,7000000.0
2006-08-09 20:33:00,5.7933,5.79419,5.79305,5.79352,13000000.0
2006-08-09 20:34:00,5.79328,5.79366,5.79253,5.79312,13000000.0
2006-08-09 20:35:00,5.79397,5.79452,5.79353,5.79353,9000000.0
2006-08-09 20:36:00,5.7932,5.79534,5.7932,5.79486,17000000.0
2006-08-09 20:37:00,5.79493,5.79497,5.79359,5.79359,14000000.0
2006-08-09 20:38:00,5.79491,5.79551,5.79378,5.7949,16000000.0
2006-08-09 20:39:00,5.79507,5.79559,5.79474,5.79518,14000000.0
2006-08-09 20:40:00,5.79531,5.79531,5.79491,5.79491,17000000.0
2006-08-09 20:41:00,5.79438,5.79471,5.7935,5.79471,16000000.0
2006-08-09 20:42:00,5.7945,5.79457,5.79291,5.79291,22000000.0
2006-08-09 20:43:00,5.79267,5.79417,5.79267,5.79311,18000000.0
2006-08-09 20:44:00,5.79303,5.79458,5.79303,5.79414,16000000.0
2006-08-09 20:45:00,5.79365,5.7942,5.79304,5.79304,8000000.0
2006-08-09 20:46:00,5.79296,5.79396,5.79275,5.79396,19000000.0
2006-08-09 20:47:00,5.7932,5.79485,5.79248,5.79248,12000000.0
2006-08-09 20:48:00,5.79422,5.7949,5.79369,5.7949,9000000.0
2006-08-09 20:49:00,5.79509,5.79543,5.79505,5.79539,19000000.0
2006-08-09 20:50:00,5.79511,5.79548,5.79487,5.79494,15000000.0
2006-08-09 20:51:00,5.79417,5.79446,5.79309,5.79362,9000000.0
2006-08-09 20:52:00,5.79347,5.79421,5.79328,5.79363,11000000.0
2006-08-09 20:53:00,5.79344,5.79466,5.79344,5.79388,15000000.0
2006-08-09 20:54:00,5.79393,5.79393,5.79363,5.79385,12000000.0
2006-08-09 20:55:00,5.7937,5.79521,5.7937,5.79423,18000000.0
2006-08-09 20:56:00,5.79557,5.79557,5.79412,5.79549,12000000.0
2006-08-09 20:57:00,5.79569,5.79616,5.79479,5.79598,13000000.0
2006-08-09 20:58:00,5.79575,5.79705,5.79575,5.79658,11000000.0
2006-08-09 20:59:00,5.79727,5.79749,5.79714,5.79743,11000000.0
2006-08-09 21:00:00,5.79741,5.79765,5.79715,5.79765,17000000.0
2006-08-09 21:01:00,5.79741,5.79741,5.79531,5.79559,10000000.0
2006-08-09 21:02:00,5.79629,5.79629,5.79516,5.79516,8000000.0
2006-08-09 21:03:00,5.79507,5.796,5.79405,5.79449,19000000.0
2006-08-09 21:04:00,5.7943,5.79446,5.79415,5.79438,18000000.0
2006-08-09 21:05:00,5.79451,5.79625,5.79451,5.79525,14000000.0
2006-08-09 21:06:00,5.79507,5.79597,5.79421,5.79421,12000000.0
2006-08-09 21:07:00,5.79446,5.79458,5.79395,5.79397,10000000.0
2006-08-09 21:08:00,5.79417,5.79567,5.79402,5.79567,14000000.0
2006-08-09 21:09:00,5.79607,5.79607,5.79556,5.79568,16000000.0
2006-08-09 21:10:00,5.79567,5.79592,5.79566,5.79572,15000000.0
2006-08-09 21:11:00,5.79518,5.7953,5.79412,5.79443,13000000.0
2006-08-09 21:12:00,5.79451,5.79456,5.79361,5.7944,10000000.0
2006-08-09 21:13:00,5.79427,5.79427,5.79337,5.79343,14000000.0
2006-08-09 21:14:00,5.79324,5.79368,5.7927,5.79292,10000000.0
2006-08-09 21:15:00,5.79313,5.79394,5.79289,5.79351,15000000.0
2006-08-09 21:16:00,5.7934,5.79434,5.79309,5.79372,11000000.0
2006-08-09 21:17:00,5.79435,5.79465,5.79322,5.79322,13000000.0
2006-08-09 21:18:00,5.79359,5.79507,5.79344,5.79507,17000000.0
2006-08-09 21:19:00,5.79549,5.79618,5.79544,5.79596,12000000.0
2006-08-09 21:20:00,5.79563,5.79608,5.79563,5.79591,14000000.0
2006-08-09 21:21:00,5.79541,5.79543,5.79444,5.79444,11000000.0
2006-08-09 21:22:00,5.79438,5.79438,5.79387,5.79399,9000000.0
2006-08-09 21:23:00,5.79438,5.79529,5.79438,5.79462,7000000.0
2006-08-09 21:24:00,5.7948,5.79531,5.7936,5.7936,11000000.0
2006-08-09 21:25:00,5.79353,5.79377,5.79352,5.7937,7000000.0
2006-08-09 21:26:00,5.79373,5.79398,5.79372,5.79381,13000000.0
2006-08-09 21:27:00,5.7938,5.794,5.79372,5.79389,11000000.0
2006-08-09 21:28:00,5.79424,5.79555,5.79424,5.79519,15000000.0
2006-08-09 21:29:00,5.79544,5.79575,5.7954,5.79547,12000000.0
2006-08-09 21:30:00,5.79547,5.79562,5.79506,5.79506,10000000.0
2006-08-09 21:31:00,5.79477,5.79491,5.79311,5.79315,10000000.0
2006-08-09 21:32:00,5.79329,5.79446,5.793,5.793,12000000.0
2006-08-09 21:33:00,5.79315,5.79442,5.79249,5.79345,19000000.0
2006-08-09 21:34:00,5.79377,5.79447,5.79339,5.79372,8000000.0
2006-08-09 21:35:00,5.79391,5.7951,5.7932,5.7948,20000000.0
2006-08-09 21:36:00,5.79453,5.79453,5.79325,5.7933,19000000.0
2006-08-09 21:37:00,5.79379,5.79464,5.79372,5.79389,19000000.0
2006-08-09 21:38:00,5.79397,5.79508,5.79397,5.79496,13000000.0
2006-08-09 21:39:00,5.79516,5.79537,5.79491,5.79497,17000000.0
2006-08-09 21:40:00,5.79503,5.79522,5.79485,5.79522,7000000.0
2006-08-09 21:41:00,5.7945,5.79477,5.79383,5.79386,11000000.0
2006-08-09 21:42:00,5.79421,5.79467,5.79364,5.79406,18000000.0
2006-08-09 21:43:00,5.79387,5.79487,5.79387,5.79487,13000000.0
2006-08-09 21:44:00,5.79475,5.79502,5.79295,5.79324,16000000.0
2006-08-09 21:45:00,5.79348,5.79445,5.79331,5.79373,11000000.0
2006-08-09 21:46:00,5.79469,5.79469,5.79272,5.79272,13000000.0
2006-08-09 21:47:00,5.79447,5.79447,5.79269,5.79341,13000000.0
2006-08-09 21:48:00,5.79375,5.79489,5.79346,5.79489,17000000.0
2006-08-09 21:49:00,5.79523,5.79523,5.79462,5.79476,8000000.0
2006-08-09 21:50:00,5.7949,5.79506,5.79466,5.7947,11000000.0
2006-08-09 21:51:00,5.79457,5.79457,5.79265,5.79319,13000000.0
2006-08-09 21:52:00,5.79421,5.79439,5.79336,5.79338,13000000.0
2006-08-09 21:53:00,5.79377,5.79454,5.79281,5.79344,14000000.0
2006-08-09 21:54:00,5.7936,5.79415,5.79331,5.79331,11000000.0
2006-08-09 21:55:00,5.79334,5.79466,5.7933,5.7933,17000000.0
2006-08-09 21:56:00,5.7933,5.79452,5.7932,5.79398,12000000.0
2006-08-09 21:57:00,5.79416,5.79489,5.79367,5.79489,16000000.0
2006-08-09 21:58:00,5.7952,5.79583,5.79485,5.79583,9000000.0
2006-08-09 21:59:00,5.79623,5.79647,5.79619,5.79634,18000000.0
2006-08-09 22:00:00,5.79625,5.7975,5.79625,5.79742,13000000.0
2006-08-09 22:01:00,5.79804,5.79849,5.79636,5.79636,11000000.0
2006-08-09 22:02:00,5.79608,5.7975,5.79608,5.797,17000000.0
2006-08-09 22:03:00,5.79738,5.79747,5.79569,5.797,23000000.0
2006-08-09 22:04:00,5.79712,5.7981,5.79667,5.79789,15000000.0
2006-08-09 22:05:00,5.79759,5.79869,5.79712,5.79832,14000000.0
2006-08-09 22:06:00,5.79886,5.79886,5.79728,5.79774,15000000.0
2006-08-09 22:07:00,5.79767,5.79792,5.79676,5.79739,9000000.0
2006-08-09 22:08:00,5.79785,5.79785,5.79625,5.79625,18000000.0
2006-08-09 22:09:00,5.79668,5.79791,5.79668,5.79791,11000000.0
2006-08-09 22:10:00,5.79816,5.79842,5.79816,5.79829,7000000.0
2006-08-09 22:11:00,5.79836,5.79861,5.79829,5.79856,8000000.0
2006-08-09 22:12:00,5.79798,5.79817,5.797,5.797,16000000.0
2006-08-09 22:13:00,5.79647,5.79795,5.79647,5.7969,24000000.0
2006-08-09 22:14:00,5.79672,5.7979,5.79649,5.79714,9000000.0
2006-08-09 22:15:00,5.79702,5.79782,5.79678,5.79678,10000000.0
2006-08-09 22:16:00,5.79772,5.79772,5.79682,5.79738,13000000.0
2006-08-09 22:17:00,5.79613,5.79811,5.79613,5.7964,20000000.0
2006-08-09 22:18:00,5.79625,5.79625,5.79561,5.79597,11000000.0
2006-08-09 22:19:00,5.79637,5.79724,5.79562,5.79656,15000000.0
2006-08-09 22:20:00,5.79636,5.79662,5.79533,5.79662,16000000.0
2006-08-09 22:21:00,5.7959,5.7959,5.79504,5.79508,12000000.0
2006-08-09 22:22:00,5.79504,5.79686,5.79504,5.79558,14000000.0
2006-08-09 22:23:00,5.79592,5.79679,5.79592,5.79607,11000000.0
2006-08-09 22:24:00,5.79668,5.79686,5.79553,5.79553,16000000.0
2006-08-09 22:25:00,5.79503,5.79586,5.79495,5.79529,14000000.0
2006-08-09 22:26:00,5.79522,5.79578,5.79511,5.79578,10000000.0
2006-08-09 22:27:00,5.79591,5.79606,5.79581,5.79599,14000000.0
2006-08-09 22:28:00,5.79573,5.79599,5.79546,5.79561,12000000.0
2006-08-09 22:29:00,5.79565,5.79626,5.79476,5.79514,13000000.0
2006-08-09 22:30:00,5.79497,5.79575,5.79464,5.79575,8000000.0
2006-08-09 22:31:00,5.7957,5.79601,5.79481,5.79529,11000000.0
2006-08-09 22:32:00,5.79513,5.79585,5.79431,5.79482,20000000.0
2006-08-09 22:33:00,5.79591,5.79591,5.79419,5.79422,11000000.0
2006-08-09 22:34:00,5.79403,5.79452,5.79364,5.79364,10000000.0
2006-08-09 22:35:00,5.79404,5.79564,5.79404,5.79454,13000000.0
2006-08-09 22:36:00,5.79498,5.79498,5.79426,5.79468,9000000.0
2006-08-09 22:37:00,5.79553,5.79553,5.79407,5.79418,13000000.0
2006-08-09 22:38:00,5.79476,5.79521,5.79353,5.79397,9000000.0
2006-08-09 22:39:00,5.79408,5.79482,5.79388,5.79461,12000000.0
2006-08-09 22:40:00,5.79458,5.79492,5.79306,5.79306,9000000.0
2006-08-09 22:41:00,5.79324,5.79516,5.79324,5.794,14000000.0
2006-08-09 22:42:00,5.79361,5.79457,5.79339,5.79374,13000000.0
2006-08-09 22:43:00,5.79422,5.79495,5.79323,5.79409,12000000.0
2006-08-09 22:44:00,5.79427,5.79483,5.7935,5.7942,15000000.0
2006-08-09 22:45:00,5.79461,5.79505,5.79354,5.7943,13000000.0
2006-08-09 22:46:00,5.79338,5.79482,5.79338,5.79456,14000000.0
2006-08-09 22:47:00,5.79523,5.79559,5.79467,5.7947,15000000.0
2006-08-09 22:48:00,5.7943,5.79499,5.79378,5.79458,13000000.0
2006-08-09 22:49:00,5.79465,5.795,5.79353,5.79353,13000000.0
2006-08-09 22:50:00,5.79329,5.79545,5.79329,5.79418,15000000.0
2006-08-09 22:51:00,5.79468,5.7958,5.79432,5.79498,14000000.0
2006-08-09 22:52:00,5.79461,5.79501,5.79429,5.79429,9000000.0
2006-08-09 22:53:00,5.79436,5.79575,5.79436,5.79575,15000000.0
2006-08-09 22:54:00,5.79445,5.79506,5.79399,5.79412,17000000.0
2006-08-09 22:55:00,5.79444,5.79576,5.79431,5.79512,16000000.0
2006-08-09 22:56:00,5.7955,5.7955,5.79445,5.79454,13000000.0
2006-08-09 22:57:00,5.79513,5.79547,5.79402,5.79515,8000000.0
2006-08-09 22:58:00,5.7948,5.79523,5.79395,5.79396,8000000.0
2006-08-09 22:59:00,5.79513,5.79564,5.79414,5.79529,19000000.0
2006-08-09 23:00:00,5.79494,5.79579,5.7947,5.79547,10000000.0
2006-08-09 23:01:00,5.79535,5.79573,5.79474,5.79499,7000000.0
2006-08-09 23:02:00,5.79472,5.79596,5.79469,5.79473,15000000.0
2006-08-09 23:03:00,5.79464,5.79581,5.7943,5.79517,17000000.0
2006-08-09 23:04:00,5.79572,5.79595,5.79521,5.79564,19000000.0
2006-08-09 23:05:00,5.79533,5.79578,5.7947,5.79499,9000000.0
2006-08-09 23:06:00,5.79519,5.79601,5.79482,5.7954,12000000.0
2006-08-09 23:07:00,5.79558,5.79582,5.79424,5.79437,14000000.0
2006-08-09 23:08:00,5.79495,5.79557,5.79403,5.79486,16000000.0
2006-08-09 23:09:00,5.79423,5.79423,5.79332,5.7939,9000000.0
2006-08-09 23:10:00,5.79341,5.79345,5.79253,5.79273,12000000.0
2006-08-09 23:11:00,5.79259,5.79351,5.79168,5.79337,14000000.0
2006-08-09 23:12:00,5.79351,5.79359,5.79267,5.79321,7000000.0
2006-08-09 23:13:00,5.79371,5.79377,5.79251,5.79373,14000000.0
2006-08-09 23:14:00,5.79436,5.79436,5.79257,5.7926,19000000.0
2006-08-09 23:15:00,5.79283,5.79436,5.79279,5.79304,13000000.0
2006-08-09 23:16:00,5.79402,5.79404,5.79313,5.79326,15000000.0
2006-08-09 23:17:00,5.79362,5.79424,5.79328,5.79328,11000000.0
2006-08-09 23:18:00,5.79287,5.79449,5.79287,5.79414,12000000.0
2006-08-09 23:19:00,5.79399,5.79453,5.79316,5.7933,14000000.0
2006-08-09 23:20:00,5.79279,5.79376,5.79241,5.79252,19000000.0
2006-08-09 23:21:00,5.79372,5.79408,5.79254,5.79254,7000000.0
2006-08-09 23:22:00,5.79248,5.79359,5.79242,5.79359,15000000.0
2006-08-09 23:23:00,5.7937,5.7937,5.79241,5.79241,11000000.0
2006-08-09 23:24:00,5.79238,5.79349,5.79231,5.79245,14000000.0
2006-08-09 23:25:00,5.79263,5.79276,5.79252,5.79254,11000000.0
2006-08-09 23:26:00,5.79265,5.79274,5.79245,5.79267,14000000.0
2006-08-09 23:27:00,5.79254,5.79274,5.79245,5.79263,11000000.0
2006-08-09 23:28:00,5.79295,5.79387,5.79295,5.79387,12000000.0
2006-08-09 23:29:00,5.79382,5.7939,5.79168,5.79168,16000000.0
2006-08-09 23:30:00,5.79199,5.79355,5.79194,5.79194,20000000.0
2006-08-09 23:31:00,5.79182,5.79187,5.79167,5.79187,11000000.0
2006-08-09 23:32:00,5.79184,5.79184,5.79162,5.79178,16000000.0
2006-08-09 23:33:00,5.7918,5.7919,5.79157,5.79161,12000000.0
2006-08-09 23:34:00,5.79177,5.7919,5.7916,5.79164,13000000.0
2006-08-09 23:35:00,5.79173,5.79184,5.79158,5.79165,9000000.0
2006-08-09 23:36:00,5.79186,5.79189,5.79164,5.79189,9000000.0
2006-08-09 23:37:00,5.79198,5.79198,5.79166,5.79185,14000000.0
2006-08-09 23:38:00,5.79175,5.79201,5.79174,5.79188,13000000.0
2006-08-09 23:39:00,5.79201,5.79323,5.79201,5.79226,17000000.0
2006-08-09 23:40:00,5.792,5.79284,5.79156,5.79156,12000000.0
2006-08-09 23:41:00,5.79185,5.79271,5.79128,5.79128,17000000.0
2006-08-09 23:42:00,5.79124,5.79255,5.79124,5.79238,22000000.0
2006-08-09 23:43:00,5.79236,5.79236,5.79096,5.79138,15000000.0
2006-08-09 23:44:00,5.79133,5.79289,5.79121,5.79121,14000000.0
2006-08-09 23:45:00,5.79116,5.79237,5.79105,5.79181,20000000.0
2006-08-09 23:46:00,5.79206,5.79227,5.7911,5.79227,14000000.0
2006-08-09 23:47:00,5.79265,5.79331,5.79213,5.79328,10000000.0
2006-08-09 23:48:00,5.79367,5.79499,5.79329,5.79329,18000000.0
2006-08-09 23:49:00,5.79386,5.7949,5.7935,5.79395,14000000.0
2006-08-09 23:50:00,5.79315,5.79315,5.79223,5.79223,13000000.0
2006-08-09 23:51:00,5.79227,5.79363,5.79227,5.79359,8000000.0
2006-08-09 23:52:00,5.79366,5.79445,5.79232,5.79266,16000000.0
2006-08-09 23:53:00,5.79336,5.79358,5.79283,5.79288,18000000.0
2006-08-09 23:54:00,5.7929,5.79461,5.7929,5.79387,12000000.0
2006-08-09 23:55:00,5.79333,5.79381,5.79223,5.79258,19000000.0
2006-08-09 23:56:00,5.79366,5.79407,5.79264,5.79304,14000000.0
2006-08-09 23:57:00,5.79266,5.7944,5.79266,5.79308,16000000.0
2006-08-09 23:58:00,5.79443,5.79487,5.79262,5.79262,13000000.0
2006-08-09 23:59:00,5.79337,5.79337,5.79252,5.79263,14000000.0
2006-08-10 00:00:00,5.79263,5.79418,5.7926,5.79326,17000000.0
2006-08-10 00:01:00,5.79359,5.79466,5.79359,5.79363,12000000.0
2006-08-10 00:02:00,5.793,5.79319,5.79295,5.79315,15000000.0
2006-08-10 00:03:00,5.79322,5.79331,5.79293,5.79327,14000000.0
2006-08-10 00:04:00,5.79325,5.79355,5.79325,5.79333,12000000.0
2006-08-10 00:05:00,5.79386,5.79426,5.79321,5.79321,12000000.0
2006-08-10 00:06:00,5.79259,5.79285,5.79259,5.79277,12000000.0
2006-08-10 00:07:00,5.79288,5.79381,5.79288,5.79309,11000000.0
2006-08-10 00:08:00,5.79305,5.79478,5.79305,5.79419,15000000.0
2006-08-10 00:09:00,5.79429,5.79565,5.79367,5.79435,12000000.0
2006-08-10 00:10:00,5.79398,5.79548,5.79391,5.79415,19000000.0
2006-08-10 00:11:00,5.79378,5.79478,5.79378,5.79468,8000000.0
2006-08-10 00:12:00,5.79383,5.79593,5.79383,5.79574,9000000.0
2006-08-10 00:13:00,5.79511,5.79548,5.79427,5.79475,13000000.0
2006-08-10 00:14:00,5.79365,5.79577,5.79365,5.7949,14000000.0
2006-08-10 00:15:00,5.79488,5.79555,5.7941,5.7941,12000000.0
2006-08-10 00:16:00,5.79364,5.79415,5.79364,5.79378,12000000.0
2006-08-10 00:17:00,5.79379,5.79449,5.79251,5.79251,10000000.0
2006-08-10 00:18:00,5.79224,5.79289,5.79224,5.7926,19000000.0
2006-08-10 00:19:00,5.79282,5.79283,5.79257,5.79257,12000000.0
2006-08-10 00:20:00,5.79314,5.79447,5.79314,5.79351,11000000.0
2006-08-10 00:21:00,5.7937,5.79449,5.79274,5.79274,14000000.0
2006-08-10 00:22:00,5.79245,5.79393,5.7921,5.79241,13000000.0
2006-08-10 00:23:00,5.79269,5.79351,5.79207,5.79223,13000000.0
2006-08-10 00:24:00,5.79181,5.79201,5.79172,5.79187,9000000.0
2006-08-10 00:25:00,5.79203,5.79314,5.79203,5.79256,13000000.0
2006-08-10 00:26:00,5.79364,5.79364,5.79222,5.79222,14000000.0
2006-08-10 00:27:00,5.79248,5.79363,5.79218,5.79218,15000000.0
2006-08-10 00:28:00,5.79278,5.79353,5.79252,5.79259,7000000.0
2006-08-10 00:29:00,5.79284,5.79402,5.79256,5.79312,17000000.0
2006-08-10 00:30:00,5.7935,5.79427,5.79318,5.79413,9000000.0
2006-08-10 00:31:00,5.79417,5.79437,5.79299,5.79299,13000000.0
2006-08-10 00:32:00,5.79345,5.79447,5.79325,5.79337,8000000.0
2006-08-10 00:33:00,5.79395,5.79408,5.79317,5.7935,19000000.0
2006-08-10 00:34:00,5.79395,5.79423,5.793,5.79356,15000000.0
2006-08-10 00:35:00,5.79359,5.79385,5.79249,5.79273,12000000.0
2006-08-10 00:36:00,5.79273,5.79273,5.79226,5.79247,15000000.0
2006-08-10 00:37:00,5.7924,5.79258,5.79235,5.79255,15000000.0
2006-08-10 00:38:00,5.79249,5.79345,5.79249,5.79323,18000000.0
2006-08-10 00:39:00,5.79304,5.79327,5.79188,5.7922,20000000.0
2006-08-10 00:40:00,5.79199,5.79291,5.79179,5.79261,10000000.0
2006-08-10 00:41:00,5.79207,5.79267,5.79196,5.79197,9000000.0
2006-08-10 00:42:00,5.79195,5.79272,5.79146,5.79146,16000000.0
2006-08-10 00:43:00,5.79135,5.79302,5.79135,5.79196,16000000.0
2006-08-10 00:44:00,5.79317,5.79354,5.79201,5.79201,10000000.0
2006-08-10 00:45:00,5.7924,5.79293,5.79124,5.79142,16000000.0
2006-08-10 00:46:00,5.79099,5.79203,5.79095,5.79095,12000000.0
2006-08-10 00:47:00,5.79217,5.79217,5.79021,5.79021,8000000.0
2006-08-10 00:48:00,5.79007,5.79096,5.78925,5.78986,16000000.0
2006-08-10 00:49:00,5.78982,5.79101,5.78982,5.79059,11000000.0
2006-08-10 00:50:00,5.79175,5.79175,5.79027,5.79143,9000000.0
2006-08-10 00:51:00,5.79137,5.79185,5.79039,5.79039,9000000.0
2006-08-10 00:52:00,5.79009,5.79132,5.78943,5.78943,18000000.0
2006-08-10 00:53:00,5.78985,5.79056,5.78907,5.78907,12000000.0
2006-08-10 00:54:00,5.78912,5.79071,5.78829,5.79023,12000000.0
2006-08-10 00:55:00,5.79011,5.79011,5.78764,5.78764,11000000.0
2006-08-10 00:56:00,5.78732,5.78816,5.78701,5.78776,14000000.0
2006-08-10 00:57:00,5.78794,5.78828,5.78693,5.78786,15000000.0
2006-08-10 00:58:00,5.78853,5.78934,5.78853,5.7887,9000000.0
2006-08-10 00:59:00,5.78875,5.78991,5.78864,5.78864,17000000.0
2006-08-10 01:00:00,5.7885,5.79076,5.78828,5.78984,12000000.0
2006-08-10 01:01:00,5.7903,5.79077,5.78868,5.78912,15000000.0
2006-08-10 01:02:00,5.78933,5.79078,5.78907,5.79078,10000000.0
2006-08-10 01:03:00,5.79065,5.7909,5.78935,5.78992,13000000.0
2006-08-10 01:04:00,5.79051,5.79101,5.78919,5.79047,13000000.0
2006-08-10 01:05:00,5.78951,5.79044,5.78866,5.79044,13000000.0
2006-08-10 01:06:00,5.79044,5.79077,5.78914,5.78914,12000000.0
2006-08-10 01:07:00,5.78971,5.79198,5.78971,5.79038,13000000.0
2006-08-10 01:08:00,5.78996,5.79006,5.78936,5.79006,15000000.0
2006-08-10 01:09:00,5.79149,5.79149,5.78936,5.78936,17000000.0
2006-08-10 01:10:00,5.7895,5.7914,5.7895,5.79075,10000000.0
2006-08-10 01:11:00,5.79056,5.79061,5.78967,5.79036,11000000.0
2006-08-10 01:12:00,5.79073,5.79132,5.78989,5.78989,10000000.0
2006-08-10 01:13:00,5.7904,5.79119,5.79033,5.79033,11000000.0
2006-08-10 01:14:00,5.79066,5.79086,5.78956,5.7902,13000000.0
2006-08-10 01:15:00,5.79058,5.79114,5.79003,5.79019,9000000.0
2006-08-10 01:16:00,5.79012,5.79029,5.78969,5.78969,12000000.0
2006-08-10 01:17:00,5.79073,5.79404,5.79073,5.79286,11000000.0
2006-08-10 01:18:00,5.79275,5.79401,5.79252,5.79271,12000000.0
2006-08-10 01:19:00,5.79261,5.79403,5.79261,5.79285,19000000.0
2006-08-10 01:20:00,5.79253,5.79289,5.79186,5.79186,11000000.0
2006-08-10 01:21:00,5.79202,5.79406,5.79202,5.79296,12000000.0
2006-08-10 01:22:00,5.79319,5.79359,5.7926,5.79268,9000000.0
2006-08-10 01:23:00,5.79284,5.79344,5.79158,5.79201,13000000.0
2006-08-10 01:24:00,5.79213,5.79298,5.79127,5.79169,14000000.0
2006-08-10 01:25:00,5.7925,5.79307,5.79176,5.79176,11000000.0
2006-08-10 01:26:00,5.79137,5.79236,5.79137,5.7923,10000000.0
2006-08-10 01:27:00,5.79175,5.79296,5.79144,5.79162,17000000.0
2006-08-10 01:28:00,5.79137,5.79213,5.79066,5.79131,13000000.0
2006-08-10 01:29:00,5.79102,5.79185,5.78959,5.78982,19000000.0
2006-08-10 01:30:00,5.79055,5.7914,5.78957,5.78974,15000000.0
2006-08-10 01:31:00,5.78967,5.79025,5.78919,5.78928,15000000.0
2006-08-10 01:32:00,5.78915,5.7903,5.78915,5.78933,12000000.0
2006-08-10 01:33:00,5.78892,5.78963,5.78845,5.78845,8000000.0
2006-08-10 01:34:00,5.78892,5.79063,5.78892,5.78962,18000000.0
2006-08-10 01:35:00,5.78904,5.79,5.78808,5.78996,12000000.0
2006-08-10 01:36:00,5.78942,5.78978,5.78828,5.78828,16000000.0
2006-08-10 01:37:00,5.78834,5.78991,5.78782,5.78991,15000000.0
2006-08-10 01:38:00,5.78903,5.7895,5.78746,5.78827,18000000.0
2006-08-10 01:39:00,5.78825,5.78886,5.7879,5.78816,10000000.0
2006-08-10 01:40:00,5.78677,5.78844,5.78677,5.78717,11000000.0
2006-08-10 01:41:00,5.78706,5.78706,5.78684,5.78693,16000000.0
2006-08-10 01:42:00,5.78705,5.78925,5.78705,5.78886,14000000.0
2006-08-10 01:43:00,5.78898,5.78898,5.78785,5.78821,16000000.0
2006-08-10 01:44:00,5.78832,5.78859,5.78746,5.78746,15000000.0
2006-08-10 01:45:00,5.78756,5.78973,5.78756,5.78877,16000000.0
2006-08-10 01:46:00,5.78809,5.78885,5.78809,5.78863,9000000.0
2006-08-10 01:47:00,5.78826,5.7893,5.78725,5.78725,17000000.0
2006-08-10 01:48:00,5.78708,5.78919,5.78708,5.78827,16000000.0
2006-08-10 01:49:00,5.78853,5.78981,5.78832,5.78833,10000000.0
2006-08-10 01:50:00,5.78833,5.79053,5.78794,5.79053,11000000.0
2006-08-10 01:51:00,5.79009,5.79037,5.78872,5.79031,12000000.0
2006-08-10 01:52:00,5.78912,5.79161,5.78882,5.79041,12000000.0
2006-08-10 01:53:00,5.7905,5.79105,5.78877,5.78905,18000000.0
2006-08-10 01:54:00,5.79023,5.79065,5.78938,5.78984,14000000.0
2006-08-10 01:55:00,5.78978,5.79062,5.78927,5.78927,18000000.0
2006-08-10 01:56:00,5.78934,5.78951,5.78922,5.7895,8000000.0
2006-08-10 01:57:00,5.78941,5.7896,5.78936,5.78955,13000000.0
2006-08-10 01:58:00,5.78973,5.79093,5.7897,5.79061,11000000.0
2006-08-10 01:59:00,5.78995,5.79119,5.78995,5.79073,11000000.0
2006-08-10 02:00:00,5.79015,5.79051,5.78977,5.78981,16000000.0
2006-08-10 02:01:00,5.78988,5.78999,5.78968,5.78979,21000000.0
2006-08-10 02:02:00,5.79037,5.79207,5.79037,5.79144,10000000.0
2006-08-10 02:03:00,5.79201,5.79319,5.79201,5.79299,8000000.0
2006-08-10 02:04:00,5.79259,5.79364,5.79234,5.79255,14000000.0
2006-08-10 02:05:00,5.79293,5.79526,5.79293,5.79358,14000000.0
2006-08-10 02:06:00,5.7934,5.79413,5.79294,5.79413,15000000.0
2006-08-10 02:07:00,5.79294,5.79341,5.79226,5.79226,10000000.0
2006-08-10 02:08:00,5.79276,5.79382,5.79211,5.79217,16000000.0
2006-08-10 02:09:00,5.79232,5.79347,5.79232,5.79237,18000000.0
2006-08-10 02:10:00,5.7929,5.79372,5.79188,5.79218,16000000.0
2006-08-10 02:11:00,5.79187,5.79329,5.79187,5.79209,14000000.0
2006-08-10 02:12:00,5.79288,5.79329,5.79205,5.79278,10000000.0
2006-08-10 02:13:00,5.79233,5.79361,5.79202,5.79275,15000000.0
2006-08-10 02:14:00,5.79296,5.79417,5.79236,5.79331,19000000.0
2006-08-10 02:15:00,5.7938,5.7938,5.79195,5.79225,12000000.0
2006-08-10 02:16:00,5.79254,5.79267,5.79235,5.79254,18000000.0
2006-08-10 02:17:00,5.79251,5.79282,5.79233,5.79258,14000000.0
2006-08-10 02:18:00,5.79253,5.79275,5.79249,5.79275,12000000.0
2006-08-10 02:19:00,5.79211,5.79265,5.79147,5.79262,14000000.0
2006-08-10 02:20:00,5.79184,5.79313,5.79171,5.79274,13000000.0
2006-08-10 02:21:00,5.79285,5.79366,5.79189,5.79257,15000000.0
2006-08-10 02:22:00,5.7911,5.79353,5.7911,5.79209,13000000.0
2006-08-10 02:23:00,5.79211,5.79376,5.79211,5.79227,16000000.0
2006-08-10 02:24:00,5.79318,5.7935,5.79198,5.79205,17000000.0
2006-08-10 02:25:00,5.79273,5.79291,5.79193,5.79195,10000000.0
2006-08-10 02:26:00,5.79175,5.79216,5.79151,5.79151,13000000.0
2006-08-10 02:27:00,5.79163,5.79163,5.79137,5.79148,7000000.0
2006-08-10 02:28:00,5.79143,5.7916,5.79135,5.79137,9000000.0
2006-08-10 02:29:00,5.79166,5.79292,5.79165,5.79169,20000000.0
2006-08-10 02:30:00,5.79162,5.79226,5.79108,5.79179,11000000.0
2006-08-10 02:31:00,5.79176,5.79279,5.79144,5.79202,9000000.0
2006-08-10 02:32:00,5.79151,5.79261,5.79146,5.79205,13000000.0
2006-08-10 02:33:00,5.79193,5.79285,5.79141,5.79145,14000000.0
2006-08-10 02:34:00,5.79175,5.79268,5.7909,5.7909,17000000.0
2006-08-10 02:35:00,5.791,5.79255,5.791,5.79194,15000000.0
2006-08-10 02:36:00,5.79273,5.79451,5.79207,5.79299,14000000.0
2006-08-10 02:37:00,5.79337,5.79337,5.79225,5.79225,13000000.0
2006-08-10 02:38:00,5.79223,5.7937,5.79205,5.79205,14000000.0
2006-08-10 02:39:00,5.79166,5.79299,5.79166,5.79197,15000000.0
2006-08-10 02:40:00,5.79164,5.79247,5.79088,5.79088,12000000.0
2006-08-10 02:41:00,5.79113,5.79272,5.79098,5.79207,13000000.0
2006-08-10 02:42:00,5.7925,5.79262,5.79147,5.79189,16000000.0
2006-08-10 02:43:00,5.79181,5.79241,5.79089,5.79108,18000000.0
2006-08-10 02:44:00,5.79192,5.79208,5.79106,5.79183,10000000.0
2006-08-10 02:45:00,5.79216,5.79314,5.79159,5.79185,14000000.0
2006-08-10 02:46:00,5.79322,5.79383,5.792,5.79382,18000000.0
2006-08-10 02:47:00,5.79256,5.79415,5.79256,5.7927,17000000.0
2006-08-10 02:48:00,5.79247,5.79334,5.79223,5.79254,7000000.0
2006-08-10 02:49:00,5.79275,5.79371,5.79274,5.79298,13000000.0
2006-08-10 02:50:00,5.79291,5.79362,5.79246,5.79246,14000000.0
2006-08-10 02:51:00,5.79239,5.79429,5.79239,5.79346,15000000.0
2006-08-10 02:52:00,5.79226,5.79429,5.79226,5.79355,15000000.0
2006-08-10 02:53:00,5.79395,5.79457,5.7933,5.79453,9000000.0
2006-08-10 02:54:00,5.79443,5.79448,5.79308,5.79444,13000000.0
2006-08-10 02:55:00,5.7937,5.7946,5.79322,5.79344,11000000.0
2006-08-10 02:56:00,5.79291,5.7938,5.79207,5.79248,18000000.0
2006-08-10 02:57:00,5.79288,5.79312,5.7918,5.79235,13000000.0
2006-08-10 02:58:00,5.7926,5.79452,5.7926,5.79399,9000000.0
2006-08-10 02:59:00,5.79403,5.79409,5.7922,5.7922,14000000.0
2006-08-10 03:00:00,5.79187,5.7931,5.79187,5.7931,11000000.0
2006-08-10 03:01:00,5.79313,5.79314,5.79177,5.79194,11000000.0
2006-08-10 03:02:00,5.79209,5.79236,5.7914,5.79225,11000000.0
2006-08-10 03:03:00,5.79186,5.79219,5.79055,5.79122,23000000.0
2006-08-10 03:04:00,5.79131,5.79131,5.79047,5.79059,11000000.0
2006-08-10 03:05:00,5.78955,5.79077,5.78949,5.78949,17000000.0
2006-08-10 03:06:00,5.78975,5.79076,5.78937,5.79076,9000000.0
2006-08-10 03:07:00,5.79009,5.79009,5.78914,5.78957,15000000.0
2006-08-10 03:08:00,5.7898,5.79068,5.78919,5.78927,12000000.0
2006-08-10 03:09:00,5.78874,5.79118,5.78874,5.78991,15000000.0
2006-08-10 03:10:00,5.79126,5.79127,5.78997,5.79035,19000000.0
2006-08-10 03:11:00,5.79117,5.79197,5.79032,5.79118,15000000.0
2006-08-10 03:12:00,5.79072,5.79107,5.78937,5.79017,18000000.0
2006-08-10 03:13:00,5.78991,5.79178,5.78991,5.79178,18000000.0
2006-08-10 03:14:00,5.79158,5.79181,5.79022,5.79181,10000000.0
2006-08-10 03:15:00,5.79104,5.79158,5.79018,5.79119,7000000.0
2006-08-10 03:16:00,5.79055,5.79175,5.79028,5.79108,8000000.0
2006-08-10 03:17:00,5.79041,5.79142,5.7899,5.78993,10000000.0
2006-08-10 03:18:00,5.79011,5.79107,5.79002,5.79007,15000000.0
2006-08-10 03:19:00,5.79002,5.7902,5.78997,5.79016,10000000.0
2006-08-10 03:20:00,5.79039,5.79128,5.7903,5.79069,16000000.0
2006-08-10 03:21:00,5.79,5.79073,5.78912,5.79073,11000000.0
2006-08-10 03:22:00,5.78887,5.78999,5.78878,5.78923,10000000.0
2006-08-10 03:23:00,5.78869,5.78924,5.78746,5.78746,12000000.0
2006-08-10 03:24:00,5.78876,5.78886,5.78787,5.78886,13000000.0
2006-08-10 03:25:00,5.78893,5.78893,5.78747,5.78791,11000000.0
2006-08-10 03:26:00,5.78805,5.78868,5.78734,5.7878,13000000.0
2006-08-10 03:27:00,5.78814,5.78852,5.78725,5.78816,14000000.0
2006-08-10 03:28:00,5.78883,5.78899,5.78758,5.78847,18000000.0
2006-08-10 03:29:00,5.78786,5.78808,5.78663,5.78663,15000000.0
2006-08-10 03:30:00,5.78677,5.78753,5.78635,5.787,10000000.0
2006-08-10 03:31:00,5.78622,5.78682,5.78451,5.78562,13000000.0
2006-08-10 03:32:00,5.78538,5.78678,5.78521,5.78678,16000000.0
2006-08-10 03:33:00,5.78531,5.78641,5.78444,5.78444,13000000.0
2006-08-10 03:34:00,5.78441,5.78547,5.7841,5.78456,16000000.0
2006-08-10 03:35:00,5.78495,5.78525,5.78426,5.78464,10000000.0
2006-08-10 03:36:00,5.7854,5.78552,5.78378,5.78438,11000000.0
2006-08-10 03:37:00,5.78463,5.78614,5.78456,5.78553,13000000.0
2006-08-10 03:38:00,5.78619,5.78743,5.78571,5.78681,13000000.0
2006-08-10 03:39:00,5.78657,5.78736,5.78576,5.78662,13000000.0
2006-08-10 03:40:00,5.78589,5.78696,5.78531,5.78559,12000000.0
2006-08-10 03:41:00,5.78591,5.78696,5.7856,5.78673,16000000.0
2006-08-10 03:42:00,5.78643,5.78747,5.78615,5.78698,21000000.0
2006-08-10 03:43:00,5.78687,5.78753,5.78573,5.78753,18000000.0
2006-08-10 03:44:00,5.78769,5.78769,5.78612,5.7869,15000000.0
2006-08-10 03:45:00,5.78694,5.7873,5.78634,5.78634,9000000.0
2006-08-10 03:46:00,5.7864,5.78674,5.78567,5.78674,8000000.0
2006-08-10 03:47:00,5.78658,5.78661,5.78573,5.78599,11000000.0
2006-08-10 03:48:00,5.78619,5.78677,5.78544,5.78585,9000000.0
2006-08-10 03:49:00,5.78576,5.78699,5.7853,5.78662,16000000.0
2006-08-10 03:50:00,5.78631,5.78686,5.78553,5.78559,19000000.0
2006-08-10 03:51:00,5.78545,5.78648,5.78526,5.78526,9000000.0
2006-08-10 03:52:00,5.7855,5.78664,5.78545,5.78609,19000000.0
2006-08-10 03:53:00,5.78607,5.78633,5.78557,5.78601,10000000.0
2006-08-10 03:54:00,5.78512,5.78654,5.78472,5.78599,17000000.0
2006-08-10 03:55:00,5.78547,5.78559,5.78509,5.78509,16000000.0
2006-08-10 03:56:00,5.78543,5.78658,5.78543,5.786,7000000.0
2006-08-10 03:57:00,5.78627,5.78702,5.78588,5.78591,11000000.0
2006-08-10 03:58:00,5.7861,5.78615,5.78555,5.78569,12000000.0
2006-08-10 03:59:00,5.78627,5.78762,5.78613,5.78634,17000000.0
2006-08-10 04:00:00,5.78617,5.7872,5.78617,5.78627,12000000.0
2006-08-10 04:01:00,5.78622,5.78733,5.78622,5.78678,16000000.0
2006-08-10 04:02:00,5.78644,5.78681,5.78585,5.78681,14000000.0
2006-08-10 04:03:00,5.78622,5.78718,5.78602,5.78662,12000000.0
2006-08-10 04:04:00,5.78664,5.78702,5.78588,5.78628,16000000.0
2006-08-10 04:05:00,5.78652,5.7874,5.78582,5.78609,13000000.0
2006-08-10 04:06:00,5.78578,5.78709,5.78575,5.78669,16000000.0
2006-08-10 04:07:00,5.78689,5.78691,5.78621,5.78677,13000000.0
2006-08-10 04:08:00,5.78695,5.78701,5.78672,5.7869,14000000.0
2006-08-10 04:09:00,5.78681,5.7873,5.7861,5.78638,10000000.0
2006-08-10 04:10:00,5.78601,5.78708,5.78601,5.78625,12000000.0
2006-08-10 04:11:00,5.78617,5.78667,5.78518,5.78518,14000000.0
2006-08-10 04:12:00,5.78543,5.78636,5.78512,5.78536,19000000.0
2006-08-10 04:13:00,5.78645,5.7865,5.7848,5.78529,20000000.0
2006-08-10 04:14:00,5.78526,5.78629,5.78518,5.78549,12000000.0
2006-08-10 04:15:00,5.78511,5.78573,5.78492,5.78503,8000000.0
2006-08-10 04:16:00,5.78538,5.78613,5.78481,5.78528,13000000.0
2006-08-10 04:17:00,5.78572,5.78641,5.78533,5.78627,15000000.0
2006-08-10 04:18:00,5.78586,5.78604,5.78521,5.78579,9000000.0
2006-08-10 04:19:00,5.78481,5.78575,5.78481,5.78575,12000000.0
2006-08-10 04:20:00,5.78514,5.78611,5.78514,5.78525,9000000.0
2006-08-10 04:21:00,5.78566,5.78566,5.78406,5.78406,17000000.0
2006-08-10 04:22:00,5.7847,5.7858,5.7838,5.7838,14000000.0
2006-08-10 04:23:00,5.78435,5.78583,5.78435,5.7849,10000000.0
2006-08-10 04:24:00,5.78543,5.78689,5.78543,5.78607,12000000.0
2006-08-10 04:25:00,5.78618,5.78697,5.7861,5.7866,10000000.0
2006-08-10 04:26:00,5.78624,5.78696,5.78578,5.78659,7000000.0
2006-08-10 04:27:00,5.78565,5.78699,5.78528,5.78627,15000000.0
2006-08-10 04:28:00,5.78619,5.78655,5.78507,5.78512,7000000.0
2006-08-10 04:29:00,5.78515,5.78612,5.78479,5.78543,14000000.0
2006-08-10 04:30:00,5.785,5.78625,5.78487,5.7857,11000000.0
2006-08-10 04:31:00,5.78538,5.78639,5.78447,5.78639,15000000.0
2006-08-10 04:32:00,5.78569,5.78647,5.78501,5.78527,17000000.0
2006-08-10 04:33:00,5.78505,5.78625,5.78461,5.78558,14000000.0
2006-08-10 04:34:00,5.78569,5.78681,5.78535,5.78575,9000000.0
2006-08-10 04:35:00,5.786,5.78673,5.78533,5.7858,12000000.0
2006-08-10 04:36:00,5.78588,5.78763,5.78588,5.78728,12000000.0
2006-08-10 04:37:00,5.78748,5.78748,5.78556,5.78556,12000000.0
2006-08-10 04:38:00,5.78605,5.78622,5.78524,5.78619,11000000.0
2006-08-10 04:39:00,5.78628,5.78753,5.7855,5.78657,17000000.0
2006-08-10 04:40:00,5.78615,5.78652,5.78528,5.78569,9000000.0
2006-08-10 04:41:00,5.78506,5.78552,5.78445,5.78552,10000000.0
2006-08-10 04:42:00,5.78559,5.78613,5.78506,5.78518,8000000.0
2006-08-10 04:43:00,5.78601,5.78616,5.78477,5.78577,18000000.0
2006-08-10 04:44:00,5.78544,5.786,5.78503,5.78538,9000000.0
2006-08-10 04:45:00,5.78537,5.78537,5.78518,5.78522,9000000.0
2006-08-10 04:46:00,5.78666,5.78694,5.78576,5.78578,16000000.0
2006-08-10 04:47:00,5.78552,5.78667,5.78489,5.78489,12000000.0
2006-08-10 04:48:00,5.78465,5.78661,5.78465,5.78558,10000000.0
2006-08-10 04:49:00,5.78504,5.78511,5.78457,5.78457,16000000.0
2006-08-10 04:50:00,5.78526,5.78717,5.78526,5.78613,16000000.0
2006-08-10 04:51:00,5.78638,5.78754,5.78567,5.78631,20000000.0
2006-08-10 04:52:00,5.78651,5.78689,5.78539,5.78591,13000000.0
2006-08-10 04:53:00,5.7861,5.78704,5.78604,5.78629,11000000.0
2006-08-10 04:54:00,5.78665,5.78783,5.78639,5.78783,11000000.0
2006-08-10 04:55:00,5.78697,5.78788,5.78657,5.78788,12000000.0
2006-08-10 04:56:00,5.78656,5.78747,5.7861,5.7867,16000000.0
2006-08-10 04:57:00,5.78699,5.78767,5.78616,5.78616,7000000.0
2006-08-10 04:58:00,5.78709,5.7878,5.78671,5.78671,13000000.0
2006-08-10 04:59:00,5.78751,5.78758,5.78629,5.78738,17000000.0
2006-08-10 05:00:00,5.78622,5.78777,5.78621,5.78745,10000000.0
2006-08-10 05:01:00,5.78743,5.78831,5.7872,5.7872,13000000.0
2006-08-10 05:02:00,5.78778,5.7885,5.78677,5.78677,18000000.0
2006-08-10 05:03:00,5.78807,5.78866,5.78747,5.78747,9000000.0
2006-08-10 05:04:00,5.78741,5.7886,5.78741,5.78799,12000000.0
2006-08-10 05:05:00,5.78796,5.78851,5.78723,5.78851,10000000.0
2006-08-10 05:06:00,5.78858,5.78858,5.78676,5.78729,20000000.0
2006-08-10 05:07:00,5.78725,5.7881,5.78712,5.7881,10000000.0
2006-08-10 05:08:00,5.78806,5.7885,5.78716,5.78764,17000000.0
2006-08-10 05:09:00,5.7871,5.78742,5.78663,5.78663,15000000.0
2006-08-10 05:10:00,5.7864,5.78649,5.78625,5.7863,10000000.0
2006-08-10 05:11:00,5.78667,5.7879,5.78628,5.7865,16000000.0
2006-08-10 05:12:00,5.78616,5.78755,5.78606,5.78661,7000000.0
2006-08-10 05:13:00,5.78628,5.78721,5.78561,5.78586,12000000.0
2006-08-10 05:14:00,5.78593,5.78685,5.78548,5.78548,14000000.0
2006-08-10 05:15:00,5.78535,5.78734,5.78535,5.78638,16000000.0
2006-08-10 05:16:00,5.78592,5.78683,5.78504,5.78566,15000000.0
2006-08-10 05:17:00,5.78655,5.78708,5.78545,5.78708,10000000.0
2006-08-10 05:18:00,5.78679,5.78736,5.78543,5.78543,13000000.0
2006-08-10 05:19:00,5.78539,5.78632,5.78539,5.78582,13000000.0
2006-08-10 05:20:00,5.78546,5.78605,5.78546,5.78557,20000000.0
2006-08-10 05:21:00,5.78558,5.78571,5.78544,5.78571,9000000.0
2006-08-10 05:22:00,5.78591,5.78739,5.78591,5.78639,17000000.0
2006-08-10 05:23:00,5.786,5.78664,5.7854,5.78541,14000000.0
2006-08-10 05:24:00,5.78537,5.78583,5.78505,5.78511,19000000.0
2006-08-10 05:25:00,5.78537,5.7865,5.78537,5.7865,13000000.0
2006-08-10 05:26:00,5.78623,5.78649,5.78555,5.78559,13000000.0
2006-08-10 05:27:00,5.78679,5.78697,5.78542,5.78543,13000000.0
2006-08-10 05:28:00,5.7852,5.78538,5.78505,5.78527,10000000.0
2006-08-10 05:29:00,5.78547,5.78667,5.78517,5.7852,17000000.0
2006-08-10 05:30:00,5.78478,5.78633,5.78478,5.78531,21000000.0
2006-08-10 05:31:00,5.78537,5.78537,5.78452,5.78452,13000000.0
2006-08-10 05:32:00,5.7847,5.78481,5.78457,5.78476,16000000.0
2006-08-10 05:33:00,5.78455,5.78482,5.78455,5.78478,13000000.0
2006-08-10 05:34:00,5.78489,5.78602,5.78489,5.78533,13000000.0
2006-08-10 05:35:00,5.78505,5.78518,5.78473,5.78494,14000000.0
2006-08-10 05:36:00,5.78472,5.78472,5.78443,5.78468,18000000.0
2006-08-10 05:37:00,5.78509,5.78642,5.78503,5.78503,12000000.0
2006-08-10 05:38:00,5.78487,5.7858,5.78454,5.78498,13000000.0
2006-08-10 05:39:00,5.78493,5.78642,5.78482,5.78482,21000000.0
2006-08-10 05:40:00,5.78497,5.78659,5.78497,5.78543,14000000.0
2006-08-10 05:41:00,5.7849,5.78614,5.78463,5.78583,13000000.0
2006-08-10 05:42:00,5.7855,5.78636,5.78535,5.78628,8000000.0
2006-08-10 05:43:00,5.78629,5.78664,5.78491,5.78607,13000000.0
2006-08-10 05:44:00,5.78605,5.78605,5.78501,5.78501,13000000.0
2006-08-10 05:45:00,5.78505,5.78713,5.78505,5.78596,24000000.0
2006-08-10 05:46:00,5.78593,5.78703,5.78562,5.78703,14000000.0
2006-08-10 05:47:00,5.78692,5.78692,5.78523,5.7856,11000000.0
2006-08-10 05:48:00,5.78562,5.78574,5.78461,5.7857,18000000.0
2006-08-10 05:49:00,5.78558,5.78641,5.78522,5.78558,10000000.0
2006-08-10 05:50:00,5.78599,5.78618,5.78528,5.78528,10000000.0
2006-08-10 05:51:00,5.78527,5.78531,5.7847,5.78472,11000000.0
2006-08-10 05:52:00,5.78626,5.78664,5.78526,5.78526,19000000.0
2006-08-10 05:53:00,5.7851,5.78686,5.7851,5.78517,15000000.0
2006-08-10 05:54:00,5.78584,5.78777,5.78584,5.78777,7000000.0
2006-08-10 05:55:00,5.78732,5.78732,5.78565,5.78565,12000000.0
2006-08-10 05:56:00,5.78564,5.78718,5.78531,5.78549,16000000.0
2006-08-10 05:57:00,5.78636,5.78636,5.78567,5.78567,11000000.0
2006-08-10 05:58:00,5.78602,5.78694,5.78582,5.78609,22000000.0
2006-08-10 05:59:00,5.78607,5.78631,5.78607,5.78626,9000000.0
2006-08-10 06:00:00,5.78621,5.78643,5.7852,5.78581,17000000.0
2006-08-10 06:01:00,5.7853,5.78541,5.78466,5.78466,18000000.0
2006-08-10 06:02:00,5.78472,5.78472,5.78443,5.78458,18000000.0
2006-08-10 06:03:00,5.7849,5.78604,5.7849,5.78512,16000000.0
2006-08-10 06:04:00,5.78538,5.78568,5.78489,5.78507,8000000.0
2006-08-10 06:05:00,5.78515,5.78694,5.78515,5.78626,10000000.0
2006-08-10 06:06:00,5.78593,5.78641,5.7858,5.78592,27000000.0
2006-08-10 06:07:00,5.7859,5.7874,5.78588,5.78614,17000000.0
2006-08-10 06:08:00,5.78663,5.78786,5.7861,5.78741,14000000.0
2006-08-10 06:09:00,5.78745,5.78773,5.78589,5.78662,13000000.0
2006-08-10 06:10:00,5.78603,5.78729,5.78584,5.78618,14000000.0
2006-08-10 06:11:00,5.7858,5.78729,5.7858,5.78627,16000000.0
2006-08-10 06:12:00,5.78639,5.78722,5.78576,5.78632,17000000.0
2006-08-10 06:13:00,5.78578,5.78608,5.78448,5.78525,14000000.0
2006-08-10 06:14:00,5.78484,5.78654,5.78484,5.78647,12000000.0
2006-08-10 06:15:00,5.78653,5.78689,5.78533,5.78689,13000000.0
2006-08-10 06:16:00,5.78582,5.78716,5.78547,5.7866,14000000.0
2006-08-10 06:17:00,5.78667,5.78819,5.78629,5.78819,11000000.0
2006-08-10 06:18:00,5.7882,5.78838,5.78732,5.78792,12000000.0
2006-08-10 06:19:00,5.78777,5.78813,5.78704,5.7881,19000000.0
2006-08-10 06:20:00,5.78779,5.78814,5.78693,5.787,11000000.0
2006-08-10 06:21:00,5.78777,5.78855,5.78737,5.78763,9000000.0
2006-08-10 06:22:00,5.7871,5.78797,5.78623,5.78651,22000000.0
2006-08-10 06:23:00,5.7869,5.7869,5.78547,5.78632,18000000.0
2006-08-10 06:24:00,5.78683,5.78727,5.78618,5.78675,8000000.0
2006-08-10 06:25:00,5.78602,5.78677,5.78553,5.78665,9000000.0
2006-08-10 06:26:00,5.78624,5.78624,5.78566,5.7857,13000000.0
2006-08-10 06:27:00,5.78567,5.78808,5.78567,5.78779,15000000.0
2006-08-10 06:28:00,5.78692,5.78771,5.78619,5.78686,18000000.0
2006-08-10 06:29:00,5.78714,5.78804,5.78693,5.78719,16000000.0
2006-08-10 06:30:00,5.78719,5.78803,5.78691,5.78754,10000000.0
2006-08-10 06:31:00,5.78789,5.78855,5.78739,5.7875,13000000.0
2006-08-10 06:32:00,5.78689,5.78829,5.78689,5.78763,10000000.0
2006-08-10 06:33:00,5.78788,5.78809,5.78747,5.78763,10000000.0
2006-08-10 06:34:00,5.78779,5.78869,5.78724,5.78869,15000000.0
2006-08-10 06:35:00,5.78849,5.78871,5.78842,5.78871,13000000.0
2006-08-10 06:36:00,5.78866,5.78866,5.78827,5.78852,23000000.0
2006-08-10 06:37:00,5.78876,5.78876,5.78743,5.78817,11000000.0
2006-08-10 06:38:00,5.78799,5.78861,5.78667,5.78706,17000000.0
2006-08-10 06:39:00,5.78664,5.78726,5.78606,5.78683,8000000.0
2006-08-10 06:40:00,5.78674,5.78704,5.78539,5.78617,15000000.0
2006-08-10 06:41:00,5.78646,5.78802,5.78646,5.78708,15000000.0
2006-08-10 06:42:00,5.78741,5.78835,5.78702,5.78767,16000000.0
2006-08-10 06:43:00,5.78777,5.78935,5.78731,5.7892,12000000.0
2006-08-10 06:44:00,5.78881,5.78969,5.78761,5.78836,13000000.0
2006-08-10 06:45:00,5.78835,5.78891,5.78778,5.78786,14000000.0
2006-08-10 06:46:00,5.78802,5.78907,5.78735,5.7882,12000000.0
2006-08-10 06:47:00,5.78844,5.78957,5.78825,5.78825,11000000.0
2006-08-10 06:48:00,5.78795,5.78967,5.78786,5.78941,15000000.0
2006-08-10 06:49:00,5.78864,5.78936,5.78784,5.78835,17000000.0
2006-08-10 06:50:00,5.78855,5.78928,5.78771,5.78928,13000000.0
2006-08-10 06:51:00,5.78858,5.78912,5.78736,5.78736,8000000.0
2006-08-10 06:52:00,5.7875,5.78843,5.787,5.7876,14000000.0
2006-08-10 06:53:00,5.7878,5.78911,5.78703,5.78806,13000000.0
2006-08-10 06:54:00,5.78754,5.78881,5.78733,5.78782,8000000.0
2006-08-10 06:55:00,5.78803,5.78935,5.78803,5.78837,10000000.0
2006-08-10 06:56:00,5.7879,5.78908,5.78766,5.78859,11000000.0
2006-08-10 06:57:00,5.78943,5.78943,5.78788,5.7879,17000000.0
2006-08-10 06:58:00,5.78815,5.78931,5.78761,5.78889,12000000.0
2006-08-10 06:59:00,5.78732,5.78935,5.78713,5.78817,14000000.0
2006-08-10 07:00:00,5.78874,5.789,5.78757,5.78833,11000000.0
2006-08-10 07:01:00,5.7865,5.78743,5.78632,5.78661,10000000.0
2006-08-10 07:02:00,5.7863,5.7868,5.78566,5.78579,14000000.0
2006-08-10 07:03:00,5.78644,5.78656,5.78545,5.78653,7000000.0
2006-08-10 07:04:00,5.78707,5.78726,5.78599,5.78687,16000000.0
2006-08-10 07:05:00,5.78672,5.78803,5.78656,5.78751,15000000.0
2006-08-10 07:06:00,5.78717,5.78785,5.7866,5.78766,16000000.0
2006-08-10 07:07:00,5.78757,5.78789,5.7861,5.78665,12000000.0
2006-08-10 07:08:00,5.78674,5.78712,5.78619,5.7866,8000000.0
2006-08-10 07:09:00,5.78665,5.78707,5.78598,5.78601,8000000.0
2006-08-10 07:10:00,5.78613,5.78697,5.78512,5.786,16000000.0
2006-08-10 07:11:00,5.78689,5.78742,5.78638,5.78678,17000000.0
2006-08-10 07:12:00,5.78664,5.78664,5.78546,5.78647,20000000.0
2006-08-10 07:13:00,5.78638,5.78727,5.78568,5.78727,18000000.0
2006-08-10 07:14:00,5.78568,5.7861,5.7854,5.78572,11000000.0
2006-08-10 07:15:00,5.78611,5.78717,5.78572,5.78704,18000000.0
2006-08-10 07:16:00,5.7865,5.78677,5.7856,5.78643,18000000.0
2006-08-10 07:17:00,5.78684,5.78743,5.78563,5.78578,12000000.0
2006-08-10 07:18:00,5.78722,5.78769,5.78665,5.78672,18000000.0
2006-08-10 07:19:00,5.78694,5.78795,5.78694,5.78789,14000000.0
2006-08-10 07:20:00,5.78808,5.78831,5.78667,5.7869,18000000.0
2006-08-10 07:21:00,5.78709,5.78867,5.78702,5.78844,13000000.0
2006-08-10 07:22:00,5.78849,5.78921,5.78695,5.78725,14000000.0
2006-08-10 07:23:00,5.78798,5.78924,5.78793,5.78795,15000000.0
2006-08-10 07:24:00,5.78816,5.78893,5.78702,5.78816,16000000.0
2006-08-10 07:25:00,5.78832,5.78881,5.78722,5.78836,15000000.0
2006-08-10 07:26:00,5.7883,5.78869,5.78764,5.78804,13000000.0
2006-08-10 07:27:00,5.78832,5.78863,5.78742,5.78863,12000000.0
2006-08-10 07:28:00,5.78898,5.78898,5.78713,5.78713,22000000.0
2006-08-10 07:29:00,5.78738,5.78809,5.78699,5.78699,16000000.0
2006-08-10 07:30:00,5.78798,5.78875,5.78688,5.78821,14000000.0
2006-08-10 07:31:00,5.78806,5.78841,5.78674,5.7868,13000000.0
2006-08-10 07:32:00,5.78706,5.78775,5.78705,5.78752,9000000.0
2006-08-10 07:33:00,5.78693,5.78792,5.78669,5.78792,7000000.0
2006-08-10 07:34:00,5.78808,5.78946,5.78726,5.78814,18000000.0
2006-08-10 07:35:00,5.78784,5.78972,5.78746,5.78859,9000000.0
2006-08-10 07:36:00,5.78918,5.7897,5.78796,5.7897,13000000.0
2006-08-10 07:37:00,5.78944,5.78991,5.78848,5.78984,11000000.0
2006-08-10 07:38:00,5.78929,5.7901,5.78905,5.78914,11000000.0
2006-08-10 07:39:00,5.78936,5.7903,5.78884,5.78884,19000000.0
2006-08-10 07:40:00,5.78922,5.78922,5.78783,5.78877,11000000.0
2006-08-10 07:41:00,5.78841,5.78902,5.78798,5.78867,7000000.0
2006-08-10 07:42:00,5.78904,5.78927,5.78788,5.78909,13000000.0
2006-08-10 07:43:00,5.78911,5.78961,5.78773,5.78773,14000000.0
2006-08-10 07:44:00,5.78755,5.78854,5.78748,5.78783,10000000.0
2006-08-10 07:45:00,5.78769,5.78859,5.78761,5.78801,8000000.0
2006-08-10 07:46:00,5.78738,5.78813,5.78686,5.7875,13000000.0
2006-08-10 07:47:00,5.78759,5.78759,5.78601,5.78682,15000000.0
2006-08-10 07:48:00,5.78753,5.78853,5.78715,5.78742,13000000.0
2006-08-10 07:49:00,5.78682,5.78824,5.78655,5.78782,10000000.0
2006-08-10 07:50:00,5.78827,5.78847,5.78692,5.78812,17000000.0
2006-08-10 07:51:00,5.78672,5.78878,5.78672,5.78812,16000000.0
2006-08-10 07:52:00,5.7886,5.78883,5.7872,5.7872,13000000.0
2006-08-10 07:53:00,5.78827,5.78827,5.78737,5.78767,10000000.0
2006-08-10 07:54:00,5.78691,5.78793,5.78691,5.78778,11000000.0
2006-08-10 07:55:00,5.78818,5.78829,5.78695,5.78696,12000000.0
2006-08-10 07:56:00,5.78796,5.78825,5.78707,5.7877,13000000.0
2006-08-10 07:57:00,5.78764,5.78824,5.78711,5.78711,8000000.0
2006-08-10 07:58:00,5.78694,5.78801,5.78693,5.78702,14000000.0
2006-08-10 07:59:00,5.78685,5.78872,5.78685,5.78849,15000000.0
2006-08-10 08:00:00,5.78733,5.78805,5.78679,5.78679,10000000.0
2006-08-10 08:01:00,5.78679,5.78836,5.78679,5.78729,13000000.0
2006-08-10 08:02:00,5.7868,5.78789,5.7868,5.78789,14000000.0
2006-08-10 08:03:00,5.78662,5.78772,5.78564,5.78564,12000000.0
2006-08-10 08:04:00,5.78623,5.78715,5.78606,5.78671,16000000.0
2006-08-10 08:05:00,5.78618,5.78666,5.78487,5.78591,14000000.0
2006-08-10 08:06:00,5.78572,5.78686,5.78513,5.78686,19000000.0
2006-08-10 08:07:00,5.78613,5.78643,5.78511,5.78633,19000000.0
2006-08-10 08:08:00,5.7863,5.78682,5.78556,5.78643,11000000.0
2006-08-10 08:09:00,5.78697,5.78703,5.78601,5.78635,10000000.0
2006-08-10 08:10:00,5.78642,5.78674,5.785,5.78562,16000000.0
2006-08-10 08:11:00,5.78404,5.7848,5.78311,5.78384,9000000.0
2006-08-10 08:12:00,5.78377,5.78421,5.78285,5.78312,10000000.0
2006-08-10 08:13:00,5.78355,5.7837,5.78041,5.78041,11000000.0
2006-08-10 08:14:00,5.78052,5.78151,5.77998,5.78103,12000000.0
2006-08-10 08:15:00,5.78072,5.78072,5.77711,5.7778,15000000.0
2006-08-10 08:16:00,5.77737,5.77927,5.77616,5.77927,14000000.0
2006-08-10 08:17:00,5.77995,5.78155,5.77907,5.7802,10000000.0
2006-08-10 08:18:00,5.78101,5.78113,5.77858,5.78113,9000000.0
2006-08-10 08:19:00,5.77966,5.78018,5.7791,5.77921,11000000.0
2006-08-10 08:20:00,5.7789,5.77979,5.77817,5.77817,11000000.0
2006-08-10 08:21:00,5.77743,5.77794,5.77577,5.77676,20000000.0
2006-08-10 08:22:00,5.7767,5.77855,5.77637,5.77755,8000000.0
2006-08-10 08:23:00,5.77901,5.7802,5.77782,5.77942,12000000.0
2006-08-10 08:24:00,5.77974,5.78006,5.77872,5.77937,13000000.0
2006-08-10 08:25:00,5.78029,5.78029,5.77886,5.77909,12000000.0
2006-08-10 08:26:00,5.779,5.78016,5.77786,5.78016,13000000.0
2006-08-10 08:27:00,5.77951,5.77973,5.77863,5.77965,11000000.0
2006-08-10 08:28:00,5.77839,5.77938,5.77839,5.77929,8000000.0
2006-08-10 08:29:00,5.77892,5.77977,5.77818,5.77882,12000000.0
2006-08-10 08:30:00,5.7793,5.78055,5.77894,5.7796,11000000.0
2006-08-10 08:31:00,5.77994,5.78312,5.77994,5.78312,10000000.0
2006-08-10 08:32:00,5.78251,5.78469,5.78251,5.78469,13000000.0
2006-08-10 08:33:00,5.78548,5.78548,5.78333,5.78398,11000000.0
2006-08-10 08:34:00,5.78446,5.78471,5.78287,5.78351,17000000.0
2006-08-10 08:35:00,5.78363,5.78398,5.78281,5.78398,11000000.0
2006-08-10 08:36:00,5.78357,5.78423,5.78241,5.78423,10000000.0
2006-08-10 08:37:00,5.78298,5.78461,5.78259,5.78461,9000000.0
2006-08-10 08:38:00,5.78411,5.78465,5.78233,5.78414,18000000.0
2006-08-10 08:39:00,5.78373,5.78398,5.78196,5.78196,8000000.0
2006-08-10 08:40:00,5.78222,5.78359,5.78222,5.78359,7000000.0
2006-08-10 08:41:00,5.7841,5.7841,5.78257,5.7828,16000000.0
2006-08-10 08:42:00,5.78216,5.78423,5.78216,5.78268,14000000.0
2006-08-10 08:43:00,5.78348,5.78405,5.7822,5.78267,12000000.0
2006-08-10 08:44:00,5.78204,5.78296,5.78168,5.78184,9000000.0
2006-08-10 08:45:00,5.78167,5.78328,5.78167,5.7821,18000000.0
2006-08-10 08:46:00,5.78141,5.78141,5.77939,5.78072,14000000.0
2006-08-10 08:47:00,5.78036,5.78135,5.7783,5.7783,18000000.0
2006-08-10 08:48:00,5.7801,5.78092,5.7795,5.77966,12000000.0
2006-08-10 08:49:00,5.7796,5.78139,5.77952,5.78066,14000000.0
2006-08-10 08:50:00,5.78191,5.78202,5.78011,5.78107,16000000.0
2006-08-10 08:51:00,5.78116,5.78118,5.77989,5.77995,21000000.0
2006-08-10 08:52:00,5.78036,5.78218,5.78036,5.78218,20000000.0
2006-08-10 08:53:00,5.78208,5.78208,5.77978,5.78019,7000000.0
2006-08-10 08:54:00,5.78161,5.78162,5.77987,5.78004,17000000.0
2006-08-10 08:55:00,5.78013,5.7816,5.78007,5.78037,12000000.0
2006-08-10 08:56:00,5.78001,5.78092,5.77926,5.78051,17000000.0
2006-08-10 08:57:00,5.78006,5.78103,5.77946,5.78003,16000000.0
2006-08-10 08:58:00,5.7793,5.78003,5.77902,5.77946,12000000.0
2006-08-10 08:59:00,5.77957,5.7801,5.77883,5.77899,13000000.0
2006-08-10 09:00:00,5.77855,5.77917,5.77773,5.7789,17000000.0
2006-08-10 09:01:00,5.77837,5.77948,5.77775,5.77861,13000000.0
2006-08-10 09:02:00,5.77924,5.77924,5.77614,5.77614,8000000.0
2006-08-10 09:03:00,5.77722,5.77738,5.77411,5.77443,16000000.0
2006-08-10 09:04:00,5.77456,5.77612,5.77415,5.77612,8000000.0
2006-08-10 09:05:00,5.77702,5.77702,5.77374,5.77374,11000000.0
2006-08-10 09:06:00,5.77259,5.77655,5.77259,5.77655,10000000.0
2006-08-10 09:07:00,5.77651,5.77651,5.77454,5.77647,10000000.0
2006-08-10 09:08:00,5.77864,5.78095,5.77653,5.77949,19000000.0
2006-08-10 09:09:00,5.78013,5.7802,5.77812,5.77895,16000000.0
2006-08-10 09:10:00,5.77869,5.78016,5.77858,5.77931,8000000.0
2006-08-10 09:11:00,5.77778,5.7793,5.77778,5.77908,11000000.0
2006-08-10 09:12:00,5.77878,5.77928,5.77773,5.77909,16000000.0
2006-08-10 09:13:00,5.77905,5.77917,5.77739,5.77908,15000000.0
2006-08-10 09:14:00,5.77746,5.77855,5.7771,5.77855,17000000.0
2006-08-10 09:15:00,5.77838,5.77911,5.77776,5.77797,12000000.0
2006-08-10 09:16:00,5.77775,5.77933,5.77709,5.77709,14000000.0
2006-08-10 09:17:00,5.77846,5.77894,5.77731,5.77795,14000000.0
2006-08-10 09:18:00,5.77829,5.77829,5.77634,5.77729,18000000.0
2006-08-10 09:19:00,5.77865,5.77926,5.77774,5.77841,14000000.0
2006-08-10 09:20:00,5.77845,5.78073,5.77845,5.77906,18000000.0
2006-08-10 09:21:00,5.7792,5.78,5.77867,5.78,17000000.0
2006-08-10 09:22:00,5.77989,5.78098,5.77839,5.77979,13000000.0
2006-08-10 09:23:00,5.78019,5.78109,5.77831,5.77989,12000000.0
2006-08-10 09:24:00,5.78185,5.78304,5.78067,5.78304,14000000.0
2006-08-10 09:25:00,5.78515,5.78731,5.78325,5.78731,9000000.0
2006-08-10 09:26:00,5.78663,5.78674,5.78433,5.78617,13000000.0
2006-08-10 09:27:00,5.78573,5.78612,5.78461,5.78461,13000000.0
2006-08-10 09:28:00,5.78533,5.78623,5.78376,5.78605,19000000.0
2006-08-10 09:29:00,5.78481,5.78594,5.78332,5.78566,14000000.0
2006-08-10 09:30:00,5.78424,5.78457,5.78134,5.7814,15000000.0
2006-08-10 09:31:00,5.78293,5.78333,5.78221,5.78333,11000000.0
2006-08-10 09:32:00,5.7832,5.78443,5.78206,5.78306,16000000.0
2006-08-10 09:33:00,5.78351,5.78424,5.78329,5.78424,9000000.0
2006-08-10 09:34:00,5.78413,5.7847,5.78289,5.78406,18000000.0
2006-08-10 09:35:00,5.78384,5.78413,5.78195,5.78271,14000000.0
2006-08-10 09:36:00,5.78324,5.78388,5.78185,5.78388,16000000.0
2006-08-10 09:37:00,5.78358,5.78427,5.78208,5.78346,20000000.0
2006-08-10 09:38:00,5.78242,5.78319,5.78196,5.78233,19000000.0
2006-08-10 09:39:00,5.78223,5.78333,5.78202,5.78301,16000000.0
2006-08-10 09:40:00,5.78419,5.7852,5.78323,5.7852,12000000.0
2006-08-10 09:41:00,5.78541,5.78591,5.78413,5.78585,18000000.0
2006-08-10 09:42:00,5.78635,5.78635,5.78603,5.7863,16000000.0
2006-08-10 09:43:00,5.78638,5.78739,5.78572,5.78572,15000000.0
2006-08-10 09:44:00,5.78735,5.78743,5.78602,5.78712,13000000.0
2006-08-10 09:45:00,5.78697,5.7891,5.78683,5.78842,13000000.0
2006-08-10 09:46:00,5.78873,5.78935,5.78745,5.78769,17000000.0
2006-08-10 09:47:00,5.78795,5.78839,5.787,5.78759,13000000.0
2006-08-10 09:48:00,5.78819,5.78901,5.78716,5.78827,16000000.0
2006-08-10 09:49:00,5.78948,5.7922,5.78878,5.7922,17000000.0
2006-08-10 09:50:00,5.79221,5.79495,5.79214,5.79341,12000000.0
2006-08-10 09:51:00,5.79597,5.79597,5.79401,5.7952,16000000.0
2006-08-10 09:52:00,5.79542,5.79632,5.79428,5.79514,16000000.0
2006-08-10 09:53:00,5.79536,5.7962,5.79449,5.79597,15000000.0
2006-08-10 09:54:00,5.79654,5.79892,5.79585,5.79799,15000000.0
2006-08-10 09:55:00,5.79878,5.79878,5.79691,5.79725,15000000.0
2006-08-10 09:56:00,5.79724,5.79859,5.79666,5.79808,17000000.0
2006-08-10 09:57:00,5.79731,5.79903,5.7971,5.79837,12000000.0
2006-08-10 09:58:00,5.79816,5.79853,5.79666,5.79774,14000000.0
2006-08-10 09:59:00,5.79674,5.79698,5.79606,5.79621,10000000.0
2006-08-10 10:00:00,5.79645,5.79671,5.79448,5.795,11000000.0
2006-08-10 10:01:00,5.79468,5.79614,5.79362,5.79362,24000000.0
2006-08-10 10:02:00,5.7938,5.79479,5.7926,5.79286,14000000.0
2006-08-10 10:03:00,5.79233,5.79382,5.79189,5.7926,16000000.0
2006-08-10 10:04:00,5.79238,5.7933,5.79177,5.7933,10000000.0
2006-08-10 10:05:00,5.79353,5.79514,5.79321,5.79413,10000000.0
2006-08-10 10:06:00,5.79411,5.79571,5.79411,5.79551,9000000.0
2006-08-10 10:07:00,5.79553,5.79662,5.79518,5.79662,11000000.0
2006-08-10 10:08:00,5.7978,5.7978,5.79597,5.79597,9000000.0
2006-08-10 10:09:00,5.7964,5.79841,5.79617,5.79782,11000000.0
2006-08-10 10:10:00,5.79845,5.79881,5.79766,5.79804,15000000.0
2006-08-10 10:11:00,5.79976,5.80158,5.79885,5.801,16000000.0
2006-08-10 10:12:00,5.80128,5.80257,5.80031,5.80222,19000000.0
2006-08-10 10:13:00,5.80239,5.80246,5.80156,5.80158,9000000.0
2006-08-10 10:14:00,5.80078,5.80078,5.79973,5.80041,11000000.0
2006-08-10 10:15:00,5.79972,5.7999,5.79762,5.79768,8000000.0
2006-08-10 10:16:00,5.79911,5.80063,5.79901,5.80047,17000000.0
2006-08-10 10:17:00,5.80047,5.80114,5.79987,5.7999,16000000.0
2006-08-10 10:18:00,5.7996,5.80047,5.79817,5.79994,16000000.0
2006-08-10 10:19:00,5.79895,5.80205,5.79895,5.80149,17000000.0
2006-08-10 10:20:00,5.8005,5.80195,5.79929,5.80037,16000000.0
2006-08-10 10:21:00,5.79919,5.80227,5.79919,5.80227,7000000.0
2006-08-10 10:22:00,5.80239,5.80239,5.79981,5.79981,10000000.0
2006-08-10 10:23:00,5.79908,5.79994,5.79869,5.79941,14000000.0
2006-08-10 10:24:00,5.79992,5.80025,5.79838,5.79902,13000000.0
2006-08-10 10:25:00,5.79921,5.79988,5.79831,5.79919,12000000.0
2006-08-10 10:26:00,5.79905,5.79977,5.79852,5.79976,11000000.0
2006-08-10 10:27:00,5.79852,5.79941,5.79703,5.7978,13000000.0
2006-08-10 10:28:00,5.79697,5.79697,5.7951,5.79649,13000000.0
2006-08-10 10:29:00,5.79482,5.79648,5.79482,5.79628,11000000.0
2006-08-10 10:30:00,5.79557,5.79638,5.79485,5.79551,9000000.0
2006-08-10 10:31:00,5.79573,5.79725,5.79548,5.79707,16000000.0
2006-08-10 10:32:00,5.79647,5.79717,5.79564,5.7971,9000000.0
2006-08-10 10:33:00,5.79562,5.79745,5.79562,5.79726,12000000.0
2006-08-10 10:34:00,5.79695,5.797,5.79568,5.79568,11000000.0
2006-08-10 10:35:00,5.79561,5.79692,5.79494,5.79518,17000000.0
2006-08-10 10:36:00,5.79647,5.79709,5.79571,5.79703,10000000.0
2006-08-10 10:37:00,5.79719,5.79739,5.79573,5.79589,15000000.0
2006-08-10 10:38:00,5.79613,5.79723,5.79575,5.79594,17000000.0
2006-08-10 10:39:00,5.79572,5.79678,5.79524,5.79524,13000000.0
2006-08-10 10:40:00,5.79541,5.79637,5.79532,5.79629,10000000.0
2006-08-10 10:41:00,5.79631,5.79656,5.79523,5.79629,15000000.0
2006-08-10 10:42:00,5.79559,5.79624,5.79513,5.7957,12000000.0
2006-08-10 10:43:00,5.79671,5.79671,5.79575,5.79592,13000000.0
2006-08-10 10:44:00,5.79558,5.797,5.7953,5.7954,12000000.0
2006-08-10 10:45:00,5.79541,5.79645,5.79484,5.79573,13000000.0
2006-08-10 10:46:00,5.79554,5.79691,5.79554,5.79661,13000000.0
2006-08-10 10:47:00,5.79645,5.79745,5.79639,5.79725,7000000.0
2006-08-10 10:48:00,5.79664,5.79688,5.79553,5.79677,12000000.0
2006-08-10 10:49:00,5.79688,5.79702,5.79613,5.7968,10000000.0
2006-08-10 10:50:00,5.79589,5.79696,5.79557,5.79669,14000000.0
2006-08-10 10:51:00,5.797,5.7974,5.79571,5.79678,11000000.0
2006-08-10 10:52:00,5.79696,5.79731,5.79454,5.79454,20000000.0
2006-08-10 10:53:00,5.79383,5.79541,5.79375,5.79505,9000000.0
2006-08-10 10:54:00,5.79413,5.79449,5.79238,5.79238,18000000.0
2006-08-10 10:55:00,5.7937,5.79404,5.79304,5.79328,10000000.0
2006-08-10 10:56:00,5.79359,5.79389,5.7928,5.79359,11000000.0
2006-08-10 10:57:00,5.79313,5.79401,5.79286,5.79382,8000000.0
2006-08-10 10:58:00,5.7941,5.79447,5.79316,5.79411,10000000.0
2006-08-10 10:59:00,5.79451,5.79476,5.79369,5.79432,10000000.0
2006-08-10 11:00:00,5.79348,5.794,5.79175,5.79175,15000000.0
2006-08-10 11:01:00,5.79268,5.79273,5.79065,5.79065,12000000.0
2006-08-10 11:02:00,5.79054,5.79214,5.79054,5.79167,8000000.0
2006-08-10 11:03:00,5.79207,5.79235,5.7912,5.79159,11000000.0
2006-08-10 11:04:00,5.79084,5.79298,5.79084,5.79255,15000000.0
2006-08-10 11:05:00,5.79226,5.79279,5.79071,5.79141,17000000.0
2006-08-10 11:06:00,5.79254,5.79264,5.7907,5.79124,12000000.0
2006-08-10 11:07:00,5.79156,5.7921,5.79101,5.79155,11000000.0
2006-08-10 11:08:00,5.79151,5.79216,5.79062,5.79062,22000000.0
2006-08-10 11:09:00,5.79064,5.79122,5.78998,5.79104,9000000.0
2006-08-10 11:10:00,5.79015,5.79153,5.78987,5.79126,16000000.0
2006-08-10 11:11:00,5.79265,5.79265,5.7918,5.79239,7000000.0
2006-08-10 11:12:00,5.79265,5.7928,5.79085,5.79175,15000000.0
2006-08-10 11:13:00,5.7918,5.79308,5.79136,5.79308,11000000.0
2006-08-10 11:14:00,5.79135,5.79301,5.79103,5.79301,18000000.0
2006-08-10 11:15:00,5.79262,5.79328,5.79186,5.79327,11000000.0
2006-08-10 11:16:00,5.79288,5.79345,5.79172,5.79315,13000000.0
2006-08-10 11:17:00,5.79285,5.79354,5.79196,5.79269,13000000.0
2006-08-10 11:18:00,5.79085,5.79264,5.78992,5.79009,9000000.0
2006-08-10 11:19:00,5.79087,5.79162,5.78937,5.79105,17000000.0
2006-08-10 11:20:00,5.79087,5.79264,5.79087,5.79127,14000000.0
2006-08-10 11:21:00,5.79111,5.79195,5.79034,5.79183,14000000.0
2006-08-10 11:22:00,5.79123,5.79172,5.78877,5.79051,22000000.0
2006-08-10 11:23:00,5.78986,5.79026,5.78898,5.79019,8000000.0
2006-08-10 11:24:00,5.78936,5.79349,5.78926,5.79349,18000000.0
2006-08-10 11:25:00,5.79391,5.79451,5.7925,5.79451,9000000.0
2006-08-10 11:26:00,5.79466,5.79466,5.79254,5.79321,15000000.0
2006-08-10 11:27:00,5.79304,5.79508,5.79273,5.79508,10000000.0
2006-08-10 11:28:00,5.79549,5.79549,5.79398,5.79422,13000000.0
2006-08-10 11:29:00,5.79321,5.79408,5.79269,5.79314,17000000.0
2006-08-10 11:30:00,5.79327,5.79337,5.79171,5.79228,13000000.0
2006-08-10 11:31:00,5.79148,5.79259,5.79148,5.79234,12000000.0
2006-08-10 11:32:00,5.79224,5.79277,5.79115,5.7926,20000000.0
2006-08-10 11:33:00,5.79288,5.79371,5.79174,5.79371,16000000.0
2006-08-10 11:34:00,5.79337,5.79471,5.79297,5.7933,13000000.0
2006-08-10 11:35:00,5.79343,5.79461,5.79343,5.794,14000000.0
2006-08-10 11:36:00,5.79303,5.79349,5.79253,5.79261,11000000.0
2006-08-10 11:37:00,5.79246,5.7938,5.7923,5.79339,16000000.0
2006-08-10 11:38:00,5.79251,5.79251,5.79079,5.79172,8000000.0
2006-08-10 11:39:00,5.79177,5.79257,5.7914,5.79191,11000000.0
2006-08-10 11:40:00,5.79178,5.79307,5.79132,5.79221,12000000.0
2006-08-10 11:41:00,5.79233,5.79261,5.79142,5.79142,10000000.0
2006-08-10 11:42:00,5.79124,5.79304,5.7911,5.79185,10000000.0
2006-08-10 11:43:00,5.7918,5.79341,5.7918,5.79296,17000000.0
2006-08-10 11:44:00,5.79288,5.79335,5.79169,5.79335,15000000.0
2006-08-10 11:45:00,5.79334,5.79334,5.79115,5.7926,16000000.0
2006-08-10 11:46:00,5.79225,5.7929,5.79096,5.79096,7000000.0
2006-08-10 11:47:00,5.79059,5.79223,5.79059,5.79179,16000000.0
2006-08-10 11:48:00,5.79219,5.79221,5.79095,5.79129,13000000.0
2006-08-10 11:49:00,5.79163,5.79163,5.79076,5.79141,10000000.0
2006-08-10 11:50:00,5.7918,5.79217,5.79025,5.79192,12000000.0
2006-08-10 11:51:00,5.79195,5.79268,5.7911,5.79166,14000000.0
2006-08-10 11:52:00,5.7928,5.79381,5.79122,5.79231,18000000.0
2006-08-10 11:53:00,5.79294,5.79348,5.79233,5.79234,16000000.0
2006-08-10 11:54:00,5.79297,5.79406,5.79297,5.79334,8000000.0
2006-08-10 11:55:00,5.79363,5.79455,5.79362,5.79418,8000000.0
2006-08-10 11:56:00,5.79293,5.79428,5.79293,5.79309,8000000.0
2006-08-10 11:57:00,5.79294,5.79354,5.79181,5.79313,11000000.0
2006-08-10 11:58:00,5.79292,5.79356,5.79191,5.79285,14000000.0
2006-08-10 11:59:00,5.79257,5.79386,5.79241,5.79357,11000000.0
2006-08-10 12:00:00,5.79227,5.79352,5.79183,5.79332,15000000.0
2006-08-10 12:01:00,5.79388,5.79496,5.79271,5.79496,13000000.0
2006-08-10 12:02:00,5.79463,5.79579,5.79375,5.79549,15000000.0
2006-08-10 12:03:00,5.79491,5.79533,5.79425,5.79509,11000000.0
2006-08-10 12:04:00,5.79652,5.79673,5.79471,5.79673,9000000.0
2006-08-10 12:05:00,5.79643,5.79649,5.79463,5.79567,9000000.0
2006-08-10 12:06:00,5.79608,5.79689,5.79536,5.7957,15000000.0
2006-08-10 12:07:00,5.79617,5.79659,5.79573,5.79628,11000000.0
2006-08-10 12:08:00,5.79587,5.79587,5.79411,5.79512,8000000.0
2006-08-10 12:09:00,5.79575,5.79859,5.79477,5.79506,18000000.0
2006-08-10 12:10:00,5.79531,5.79531,5.79412,5.79421,14000000.0
2006-08-10 12:11:00,5.79464,5.79515,5.79361,5.79379,9000000.0
2006-08-10 12:12:00,5.79432,5.79583,5.79432,5.79583,18000000.0
2006-08-10 12:13:00,5.79642,5.7966,5.79467,5.79591,12000000.0
2006-08-10 12:14:00,5.79624,5.7968,5.79545,5.7966,10000000.0
2006-08-10 12:15:00,5.79566,5.79675,5.7953,5.79626,8000000.0
2006-08-10 12:16:00,5.79708,5.79741,5.79569,5.79722,14000000.0
2006-08-10 12:17:00,5.79733,5.79733,5.79585,5.79592,13000000.0
2006-08-10 12:18:00,5.79588,5.79685,5.79547,5.79648,10000000.0
2006-08-10 12:19:00,5.79596,5.79661,5.79561,5.79661,11000000.0
2006-08-10 12:20:00,5.79566,5.79673,5.79559,5.79673,8000000.0
2006-08-10 12:21:00,5.79687,5.79702,5.79581,5.79591,20000000.0
2006-08-10 12:22:00,5.79578,5.79671,5.79573,5.79608,14000000.0
2006-08-10 12:23:00,5.7963,5.79667,5.79595,5.79595,11000000.0
2006-08-10 12:24:00,5.79549,5.79638,5.79507,5.79511,17000000.0
2006-08-10 12:25:00,5.79597,5.79654,5.79561,5.79578,12000000.0
2006-08-10 12:26:00,5.79681,5.79686,5.79505,5.79521,7000000.0
2006-08-10 12:27:00,5.79566,5.79647,5.79538,5.79623,7000000.0
2006-08-10 12:28:00,5.79504,5.79654,5.79504,5.79605,19000000.0
2006-08-10 12:29:00,5.79544,5.79627,5.79514,5.79567,12000000.0
2006-08-10 12:30:00,5.79635,5.7966,5.79575,5.79615,10000000.0
2006-08-10 12:31:00,5.79645,5.79687,5.79624,5.79674,12000000.0
2006-08-10 12:32:00,5.7964,5.7964,5.79496,5.79496,12000000.0
2006-08-10 12:33:00,5.79575,5.79656,5.79527,5.79598,15000000.0
2006-08-10 12:34:00,5.79587,5.79709,5.79587,5.79709,12000000.0
2006-08-10 12:35:00,5.79727,5.79761,5.79658,5.79714,12000000.0
2006-08-10 12:36:00,5.79698,5.79757,5.79606,5.79688,15000000.0
2006-08-10 12:37:00,5.79777,5.79777,5.79616,5.79671,8000000.0
2006-08-10 12:38:00,5.79718,5.79778,5.79609,5.79728,15000000.0
2006-08-10 12:39:00,5.79728,5.79728,5.79618,5.7971,14000000.0
2006-08-10 12:40:00,5.79684,5.79691,5.79562,5.79653,18000000.0
2006-08-10 12:41:00,5.79734,5.79734,5.79644,5.7967,11000000.0
2006-08-10 12:42:00,5.79657,5.79778,5.79619,5.79721,17000000.0
2006-08-10 12:43:00,5.79702,5.79727,5.79613,5.79613,11000000.0
2006-08-10 12:44:00,5.7971,5.79721,5.79585,5.79585,13000000.0
2006-08-10 12:45:00,5.79604,5.79728,5.79604,5.79637,10000000.0
2006-08-10 12:46:00,5.79645,5.79768,5.79572,5.79667,20000000.0
2006-08-10 12:47:00,5.79699,5.7974,5.79645,5.79687,10000000.0
2006-08-10 12:48:00,5.79683,5.79775,5.79683,5.79762,10000000.0
2006-08-10 12:49:00,5.79769,5.79797,5.79645,5.79787,15000000.0
2006-08-10 12:50:00,5.79816,5.79822,5.79631,5.79741,14000000.0
2006-08-10 12:51:00,5.79756,5.79846,5.79641,5.79846,14000000.0
2006-08-10 12:52:00,5.79837,5.79837,5.7969,5.798,9000000.0
2006-08-10 12:53:00,5.79827,5.79839,5.7966,5.79665,9000000.0
2006-08-10 12:54:00,5.7966,5.79899,5.7966,5.7982,20000000.0
2006-08-10 12:55:00,5.79853,5.79927,5.79787,5.79922,12000000.0
2006-08-10 12:56:00,5.79792,5.7991,5.79767,5.79906,7000000.0
2006-08-10 12:57:00,5.79935,5.79973,5.79813,5.79813,13000000.0
2006-08-10 12:58:00,5.79839,5.79949,5.7979,5.79881,16000000.0
2006-08-10 12:59:00,5.79912,5.79953,5.79773,5.79873,14000000.0
2006-08-10 13:00:00,5.79912,5.79943,5.79758,5.7981,12000000.0
2006-08-10 13:01:00,5.79843,5.7993,5.79785,5.7993,17000000.0
2006-08-10 13:02:00,5.79956,5.79961,5.79929,5.79958,10000000.0
2006-08-10 13:03:00,5.7993,5.79951,5.79905,5.79916,22000000.0
2006-08-10 13:04:00,5.79867,5.79867,5.79727,5.79771,20000000.0
2006-08-10 13:05:00,5.79712,5.79856,5.79693,5.798,14000000.0
2006-08-10 13:06:00,5.79745,5.79855,5.79738,5.79777,17000000.0
2006-08-10 13:07:00,5.79757,5.79841,5.79727,5.79832,22000000.0
2006-08-10 13:08:00,5.79848,5.79848,5.79687,5.79767,12000000.0
2006-08-10 13:09:00,5.79775,5.79842,5.79775,5.79836,12000000.0
2006-08-10 13:10:00,5.79777,5.79818,5.79674,5.79688,20000000.0
2006-08-10 13:11:00,5.79748,5.79822,5.79649,5.79718,12000000.0
2006-08-10 13:12:00,5.79786,5.79929,5.79748,5.79903,16000000.0
2006-08-10 13:13:00,5.79887,5.79919,5.79816,5.79855,14000000.0
2006-08-10 13:14:00,5.79744,5.79968,5.79735,5.79793,17000000.0
2006-08-10 13:15:00,5.79799,5.79864,5.79724,5.79724,7000000.0
2006-08-10 13:16:00,5.79856,5.79898,5.79784,5.79823,9000000.0
2006-08-10 13:17:00,5.79778,5.79873,5.79745,5.79818,15000000.0
2006-08-10 13:18:00,5.79838,5.79858,5.79701,5.79701,17000000.0
2006-08-10 13:19:00,5.79709,5.7976,5.79582,5.79587,15000000.0
2006-08-10 13:20:00,5.79596,5.79884,5.79596,5.79884,12000000.0
2006-08-10 13:21:00,5.79916,5.79916,5.79787,5.79867,24000000.0
2006-08-10 13:22:00,5.79805,5.79839,5.79691,5.79727,12000000.0
2006-08-10 13:23:00,5.79785,5.79818,5.7965,5.79664,12000000.0
2006-08-10 13:24:00,5.79664,5.79816,5.79625,5.79684,18000000.0
2006-08-10 13:25:00,5.798,5.79832,5.79641,5.79667,12000000.0
2006-08-10 13:26:00,5.79816,5.79816,5.79641,5.79723,12000000.0
2006-08-10 13:27:00,5.79786,5.79786,5.7963,5.79712,9000000.0
2006-08-10 13:28:00,5.79702,5.79775,5.79618,5.7974,15000000.0
2006-08-10 13:29:00,5.79709,5.79725,5.79587,5.79666,14000000.0
2006-08-10 13:30:00,5.79696,5.79696,5.7958,5.79671,11000000.0
2006-08-10 13:31:00,5.79662,5.79703,5.7954,5.7954,11000000.0
2006-08-10 13:32:00,5.79608,5.79608,5.79521,5.79545,8000000.0
2006-08-10 13:33:00,5.79525,5.79639,5.79525,5.79548,14000000.0
2006-08-10 13:34:00,5.7953,5.79578,5.79457,5.79529,11000000.0
2006-08-10 13:35:00,5.79424,5.79525,5.79308,5.79393,16000000.0
2006-08-10 13:36:00,5.79235,5.79365,5.79235,5.7931,8000000.0
2006-08-10 13:37:00,5.7935,5.79457,5.793,5.79377,17000000.0
2006-08-10 13:38:00,5.79423,5.79585,5.7939,5.79532,14000000.0
2006-08-10 13:39:00,5.79593,5.79593,5.79539,5.79555,10000000.0
2006-08-10 13:40:00,5.7954,5.7954,5.79438,5.79535,8000000.0
2006-08-10 13:41:00,5.7942,5.79473,5.79383,5.79406,11000000.0
2006-08-10 13:42:00,5.79487,5.79569,5.79412,5.7953,14000000.0
2006-08-10 13:43:00,5.79518,5.79529,5.7943,5.79487,11000000.0
2006-08-10 13:44:00,5.79434,5.79434,5.79278,5.793,11000000.0
2006-08-10 13:45:00,5.7919,5.79367,5.7919,5.79362,14000000.0
2006-08-10 13:46:00,5.79287,5.7935,5.7921,5.79279,11000000.0
2006-08-10 13:47:00,5.79291,5.79338,5.79172,5.7919,13000000.0
2006-08-10 13:48:00,5.79206,5.79351,5.79206,5.79225,14000000.0
2006-08-10 13:49:00,5.79286,5.7944,5.79286,5.79349,12000000.0
2006-08-10 13:50:00,5.79384,5.79559,5.79384,5.79414,16000000.0
2006-08-10 13:51:00,5.79403,5.79654,5.79403,5.7958,14000000.0
2006-08-10 13:52:00,5.79586,5.79642,5.79501,5.79525,10000000.0
2006-08-10 13:53:00,5.7949,5.7952,5.79383,5.79432,10000000.0
2006-08-10 13:54:00,5.79446,5.79528,5.79391,5.79466,8000000.0
2006-08-10 13:55:00,5.79495,5.79547,5.79405,5.79482,13000000.0
2006-08-10 13:56:00,5.79479,5.79548,5.7935,5.79413,17000000.0
2006-08-10 13:57:00,5.79402,5.79517,5.79384,5.79384,13000000.0
2006-08-10 13:58:00,5.79391,5.79455,5.79355,5.79455,7000000.0
2006-08-10 13:59:00,5.79582,5.79606,5.7946,5.79531,9000000.0
2006-08-10 14:00:00,5.79541,5.79592,5.79506,5.79567,7000000.0
2006-08-10 14:01:00,5.7954,5.79641,5.79385,5.79385,11000000.0
2006-08-10 14:02:00,5.79426,5.79517,5.79313,5.79421,19000000.0
2006-08-10 14:03:00,5.79432,5.79474,5.79367,5.79371,13000000.0
2006-08-10 14:04:00,5.79464,5.79464,5.79306,5.79452,22000000.0
2006-08-10 14:05:00,5.79335,5.79418,5.79238,5.79271,17000000.0
2006-08-10 14:06:00,5.79261,5.79274,5.79098,5.79221,11000000.0
2006-08-10 14:07:00,5.79211,5.79294,5.79139,5.79258,9000000.0
2006-08-10 14:08:00,5.79266,5.79401,5.79202,5.79401,11000000.0
2006-08-10 14:09:00,5.79492,5.79554,5.7949,5.79507,12000000.0
2006-08-10 14:10:00,5.79438,5.79479,5.79358,5.7937,13000000.0
2006-08-10 14:11:00,5.79313,5.79488,5.79293,5.79445,14000000.0
2006-08-10 14:12:00,5.7951,5.79574,5.79369,5.79574,11000000.0
2006-08-10 14:13:00,5.79523,5.79523,5.79399,5.79452,11000000.0
2006-08-10 14:14:00,5.79529,5.79652,5.7948,5.79625,7000000.0
2006-08-10 14:15:00,5.79626,5.79722,5.79566,5.79566,14000000.0
2006-08-10 14:16:00,5.7954,5.79701,5.79511,5.79623,13000000.0
2006-08-10 14:17:00,5.79714,5.79714,5.7955,5.79631,22000000.0
2006-08-10 14:18:00,5.79641,5.79687,5.79595,5.79648,15000000.0
2006-08-10 14:19:00,5.79676,5.79726,5.79567,5.79659,12000000.0
2006-08-10 14:20:00,5.79718,5.79748,5.79562,5.79612,7000000.0
2006-08-10 14:21:00,5.7966,5.79672,5.79553,5.79553,13000000.0
2006-08-10 14:22:00,5.79521,5.79648,5.79509,5.79606,8000000.0
2006-08-10 14:23:00,5.79558,5.79707,5.79533,5.79707,11000000.0
2006-08-10 14:24:00,5.79707,5.79707,5.79556,5.79677,13000000.0
2006-08-10 14:25:00,5.79698,5.79698,5.7945,5.7945,15000000.0
2006-08-10 14:26:00,5.79535,5.7967,5.7953,5.7967,8000000.0
2006-08-10 14:27:00,5.79685,5.79706,5.79566,5.7965,10000000.0
2006-08-10 14:28:00,5.79615,5.79722,5.79551,5.79722,11000000.0
2006-08-10 14:29:00,5.79763,5.79847,5.79763,5.79843,21000000.0
2006-08-10 14:30:00,5.79757,5.79757,5.79473,5.795,11000000.0
2006-08-10 14:31:00,5.79539,5.80349,5.79539,5.80292,17000000.0
2006-08-10 14:32:00,5.80389,5.80396,5.80177,5.80198,15000000.0
2006-08-10 14:33:00,5.80283,5.80454,5.80242,5.80346,8000000.0
2006-08-10 14:34:00,5.8018,5.8033,5.8008,5.80193,9000000.0
2006-08-10 14:35:00,5.80146,5.80418,5.80137,5.80418,11000000.0
2006-08-10 14:36:00,5.80572,5.80632,5.80507,5.80579,15000000.0
2006-08-10 14:37:00,5.80535,5.80805,5.80474,5.80805,8000000.0
2006-08-10 14:38:00,5.80822,5.8093,5.8072,5.80914,10000000.0
2006-08-10 14:39:00,5.81033,5.81249,5.81033,5.81131,19000000.0
2006-08-10 14:40:00,5.81154,5.81224,5.81117,5.81117,15000000.0
2006-08-10 14:41:00,5.81183,5.81247,5.8104,5.81128,15000000.0
2006-08-10 14:42:00,5.80909,5.81238,5.80828,5.81018,17000000.0
2006-08-10 14:43:00,5.80953,5.81116,5.80912,5.8102,15000000.0
2006-08-10 14:44:00,5.81026,5.81074,5.8083,5.80847,15000000.0
2006-08-10 14:45:00,5.811,5.811,5.80815,5.81027,9000000.0
2006-08-10 14:46:00,5.81029,5.81049,5.80889,5.80977,11000000.0
2006-08-10 14:47:00,5.80892,5.80964,5.80788,5.80788,12000000.0
2006-08-10 14:48:00,5.80869,5.80949,5.80803,5.80909,12000000.0
2006-08-10 14:49:00,5.80884,5.80886,5.80818,5.80825,12000000.0
2006-08-10 14:50:00,5.80842,5.80935,5.80834,5.80882,15000000.0
2006-08-10 14:51:00,5.80825,5.80896,5.80757,5.80769,10000000.0
2006-08-10 14:52:00,5.8071,5.80737,5.80552,5.80664,13000000.0
2006-08-10 14:53:00,5.80695,5.80708,5.80554,5.8063,13000000.0
2006-08-10 14:54:00,5.80534,5.80638,5.80492,5.80632,9000000.0
2006-08-10 14:55:00,5.80572,5.80654,5.80452,5.80515,16000000.0
2006-08-10 14:56:00,5.80634,5.80635,5.80507,5.8052,15000000.0
2006-08-10 14:57:00,5.80538,5.80683,5.80535,5.80642,15000000.0
2006-08-10 14:58:00,5.8061,5.80688,5.8061,5.8063,11000000.0
2006-08-10 14:59:00,5.80636,5.80681,5.8058,5.80669,14000000.0
2006-08-10 15:00:00,5.80684,5.8071,5.80638,5.80638,18000000.0
2006-08-10 15:01:00,5.806,5.80601,5.80429,5.80509,12000000.0
2006-08-10 15:02:00,5.80498,5.80517,5.80378,5.80517,7000000.0
2006-08-10 15:03:00,5.80489,5.80526,5.8037,5.80526,18000000.0
2006-08-10 15:04:00,5.80538,5.80626,5.80396,5.80624,21000000.0
2006-08-10 15:05:00,5.80618,5.80666,5.80518,5.80629,13000000.0
2006-08-10 15:06:00,5.80644,5.80644,5.80538,5.80543,14000000.0
2006-08-10 15:07:00,5.80565,5.80649,5.80491,5.80618,22000000.0
2006-08-10 15:08:00,5.80641,5.80643,5.80548,5.80642,10000000.0
2006-08-10 15:09:00,5.80669,5.80669,5.80591,5.80619,9000000.0
2006-08-10 15:10:00,5.8066,5.8066,5.80615,5.80628,14000000.0
2006-08-10 15:11:00,5.80614,5.80614,5.80398,5.80534,12000000.0
2006-08-10 15:12:00,5.80436,5.807,5.80356,5.807,13000000.0
2006-08-10 15:13:00,5.80659,5.80659,5.80479,5.80479,12000000.0
2006-08-10 15:14:00,5.80475,5.80574,5.80466,5.80574,10000000.0
2006-08-10 15:15:00,5.80577,5.80608,5.8049,5.8051,16000000.0
2006-08-10 15:16:00,5.80505,5.80518,5.80393,5.80501,15000000.0
2006-08-10 15:17:00,5.80464,5.80557,5.80407,5.80471,14000000.0
2006-08-10 15:18:00,5.8045,5.8059,5.80433,5.80584,12000000.0
2006-08-10 15:19:00,5.80653,5.80653,5.80607,5.80626,11000000.0
2006-08-10 15:20:00,5.80688,5.80701,5.80638,5.80656,14000000.0
2006-08-10 15:21:00,5.80621,5.80658,5.80544,5.80544,14000000.0
2006-08-10 15:22:00,5.80499,5.80542,5.80436,5.80478,10000000.0
2006-08-10 15:23:00,5.80511,5.80544,5.80371,5.80371,11000000.0
2006-08-10 15:24:00,5.80405,5.80548,5.80405,5.80548,10000000.0
2006-08-10 15:25:00,5.80597,5.80744,5.80524,5.80744,16000000.0
2006-08-10 15:26:00,5.80748,5.80834,5.8062,5.80807,15000000.0
2006-08-10 15:27:00,5.80819,5.80858,5.80735,5.80742,10000000.0
2006-08-10 15:28:00,5.80789,5.80885,5.80789,5.80845,11000000.0
2006-08-10 15:29:00,5.80928,5.80989,5.8091,5.80967,19000000.0
2006-08-10 15:30:00,5.80996,5.81009,5.80946,5.80946,10000000.0
2006-08-10 15:31:00,5.80884,5.80892,5.80744,5.80744,14000000.0
2006-08-10 15:32:00,5.80862,5.80862,5.80693,5.80746,12000000.0
2006-08-10 15:33:00,5.80709,5.80876,5.80699,5.80805,20000000.0
2006-08-10 15:34:00,5.80833,5.81076,5.80833,5.80925,12000000.0
2006-08-10 15:35:00,5.80953,5.80954,5.80737,5.80805,12000000.0
2006-08-10 15:36:00,5.8087,5.81022,5.8085,5.81022,10000000.0
2006-08-10 15:37:00,5.81003,5.81153,5.80998,5.81119,10000000.0
2006-08-10 15:38:00,5.81148,5.8133,5.81079,5.8133,13000000.0
2006-08-10 15:39:00,5.81273,5.81273,5.81154,5.81154,7000000.0
2006-08-10 15:40:00,5.81191,5.81191,5.81046,5.81046,10000000.0
2006-08-10 15:41:00,5.8106,5.81147,5.80893,5.80931,9000000.0
2006-08-10 15:42:00,5.80873,5.81065,5.80769,5.81065,13000000.0
2006-08-10 15:43:00,5.80984,5.81039,5.80855,5.80973,16000000.0
2006-08-10 15:44:00,5.80956,5.81057,5.80811,5.80976,14000000.0
2006-08-10 15:45:00,5.81014,5.81055,5.80806,5.80963,15000000.0
2006-08-10 15:46:00,5.80993,5.81046,5.80848,5.80848,13000000.0
2006-08-10 15:47:00,5.80924,5.81074,5.80924,5.81074,9000000.0
2006-08-10 15:48:00,5.81009,5.81067,5.8092,5.81048,21000000.0
2006-08-10 15:49:00,5.81076,5.81223,5.81074,5.81217,23000000.0
2006-08-10 15:50:00,5.81223,5.81387,5.81223,5.81292,12000000.0
2006-08-10 15:51:00,5.81196,5.81278,5.81083,5.81147,19000000.0
2006-08-10 15:52:00,5.81181,5.81236,5.8111,5.8111,15000000.0
2006-08-10 15:53:00,5.81114,5.81175,5.81044,5.81118,14000000.0
2006-08-10 15:54:00,5.81134,5.81201,5.81011,5.81113,15000000.0
2006-08-10 15:55:00,5.81157,5.81167,5.81044,5.81135,12000000.0
2006-08-10 15:56:00,5.81071,5.81143,5.80978,5.81078,18000000.0
2006-08-10 15:57:00,5.81102,5.81113,5.81,5.81075,10000000.0
2006-08-10 15:58:00,5.81045,5.8121,5.81035,5.81074,22000000.0
2006-08-10 15:59:00,5.81026,5.81159,5.80922,5.81105,12000000.0
2006-08-10 16:00:00,5.81081,5.81183,5.80956,5.8116,12000000.0
2006-08-10 16:01:00,5.81222,5.81262,5.81055,5.81258,12000000.0
2006-08-10 16:02:00,5.81383,5.81631,5.81288,5.81631,13000000.0
2006-08-10 16:03:00,5.81723,5.81781,5.81589,5.81589,13000000.0
2006-08-10 16:04:00,5.81609,5.81685,5.81538,5.8166,11000000.0
2006-08-10 16:05:00,5.81698,5.81731,5.81597,5.81731,9000000.0
2006-08-10 16:06:00,5.81789,5.81901,5.81653,5.8178,14000000.0
2006-08-10 16:07:00,5.81865,5.8193,5.81742,5.8186,15000000.0
2006-08-10 16:08:00,5.81828,5.81847,5.81661,5.81847,15000000.0
2006-08-10 16:09:00,5.81866,5.81934,5.81725,5.81775,17000000.0
2006-08-10 16:10:00,5.81731,5.81774,5.81594,5.81693,14000000.0
2006-08-10 16:11:00,5.81717,5.81832,5.81647,5.81647,9000000.0
2006-08-10 16:12:00,5.8175,5.81806,5.8167,5.81802,15000000.0
2006-08-10 16:13:00,5.81772,5.81845,5.8166,5.81766,14000000.0
2006-08-10 16:14:00,5.81738,5.81899,5.81667,5.81855,12000000.0
2006-08-10 16:15:00,5.81869,5.81933,5.81762,5.81933,14000000.0
2006-08-10 16:16:00,5.81945,5.82423,5.81945,5.8224,13000000.0
2006-08-10 16:17:00,5.82326,5.82359,5.82116,5.82304,18000000.0
2006-08-10 16:18:00,5.8219,5.82271,5.82065,5.82089,13000000.0
2006-08-10 16:19:00,5.8222,5.82238,5.82007,5.82166,8000000.0
2006-08-10 16:20:00,5.82216,5.8238,5.82189,5.82301,13000000.0
2006-08-10 16:21:00,5.82279,5.82353,5.82121,5.82353,12000000.0
2006-08-10 16:22:00,5.82499,5.82555,5.82305,5.82555,11000000.0
2006-08-10 16:23:00,5.82615,5.82615,5.82359,5.82561,14000000.0
2006-08-10 16:24:00,5.82637,5.83046,5.82582,5.8292,15000000.0
2006-08-10 16:25:00,5.83148,5.83148,5.82964,5.83069,11000000.0
2006-08-10 16:26:00,5.82962,5.83105,5.82962,5.8301,8000000.0
2006-08-10 16:27:00,5.82986,5.83092,5.82641,5.83092,10000000.0
2006-08-10 16:28:00,5.82982,5.8302,5.82791,5.82897,15000000.0
2006-08-10 16:29:00,5.82826,5.82983,5.82768,5.82896,7000000.0
2006-08-10 16:30:00,5.82806,5.82825,5.8265,5.82698,16000000.0
2006-08-10 16:31:00,5.82782,5.82836,5.82701,5.82783,14000000.0
2006-08-10 16:32:00,5.82816,5.82835,5.82684,5.82813,7000000.0
2006-08-10 16:33:00,5.82847,5.83152,5.82818,5.83152,8000000.0
2006-08-10 16:34:00,5.83145,5.83377,5.83078,5.83296,8000000.0
2006-08-10 16:35:00,5.83331,5.837,5.83329,5.837,9000000.0
2006-08-10 16:36:00,5.83762,5.83822,5.83615,5.83804,13000000.0
2006-08-10 16:37:00,5.83967,5.84207,5.83967,5.84185,18000000.0
2006-08-10 16:38:00,5.84067,5.84116,5.83937,5.8407,18000000.0
2006-08-10 16:39:00,5.83886,5.84013,5.83779,5.83898,20000000.0
2006-08-10 16:40:00,5.83849,5.83885,5.83789,5.83885,13000000.0
2006-08-10 16:41:00,5.83886,5.83886,5.83694,5.83783,20000000.0
2006-08-10 16:42:00,5.83692,5.83736,5.83598,5.83604,18000000.0
2006-08-10 16:43:00,5.83648,5.83695,5.83548,5.83695,15000000.0
2006-08-10 16:44:00,5.83766,5.8385,5.83599,5.83749,20000000.0
2006-08-10 16:45:00,5.83733,5.83912,5.83711,5.83861,13000000.0
2006-08-10 16:46:00,5.83833,5.84002,5.83825,5.83868,15000000.0
2006-08-10 16:47:00,5.83981,5.84,5.83853,5.8389,8000000.0
2006-08-10 16:48:00,5.83873,5.83923,5.83861,5.83862,11000000.0
2006-08-10 16:49:00,5.83889,5.84014,5.83865,5.83935,12000000.0
2006-08-10 16:50:00,5.8393,5.84023,5.8393,5.83986,15000000.0
2006-08-10 16:51:00,5.83968,5.83971,5.83871,5.83872,18000000.0
2006-08-10 16:52:00,5.83834,5.83896,5.83667,5.83722,14000000.0
2006-08-10 16:53:00,5.83726,5.83757,5.8356,5.83577,8000000.0
2006-08-10 16:54:00,5.83589,5.83606,5.8349,5.83517,11000000.0
2006-08-10 16:55:00,5.83508,5.83527,5.8337,5.8337,12000000.0
2006-08-10 16:56:00,5.83479,5.83573,5.83428,5.83558,10000000.0
2006-08-10 16:57:00,5.83596,5.83626,5.83454,5.83462,8000000.0
2006-08-10 16:58:00,5.83452,5.8362,5.83452,5.8362,9000000.0
2006-08-10 16:59:00,5.83612,5.83753,5.83549,5.83637,13000000.0
2006-08-10 17:00:00,5.83578,5.83579,5.83499,5.83579,11000000.0
2006-08-10 17:01:00,5.83622,5.83668,5.83615,5.83648,12000000.0
2006-08-10 17:02:00,5.83651,5.83671,5.83457,5.83542,10000000.0
2006-08-10 17:03:00,5.83441,5.83546,5.83356,5.83418,16000000.0
2006-08-10 17:04:00,5.83391,5.83546,5.83385,5.83501,13000000.0
2006-08-10 17:05:00,5.83609,5.83633,5.8354,5.83569,16000000.0
2006-08-10 17:06:00,5.83647,5.837,5.83541,5.83685,12000000.0
2006-08-10 17:07:00,5.83742,5.83854,5.83615,5.83854,8000000.0
2006-08-10 17:08:00,5.83894,5.83894,5.83801,5.8382,21000000.0
2006-08-10 17:09:00,5.83763,5.83763,5.83647,5.83664,16000000.0
2006-08-10 17:10:00,5.83678,5.83716,5.83654,5.83656,11000000.0
2006-08-10 17:11:00,5.83635,5.83679,5.83625,5.83642,11000000.0
2006-08-10 17:12:00,5.83614,5.83614,5.83464,5.83584,9000000.0
2006-08-10 17:13:00,5.83604,5.83604,5.83534,5.83558,9000000.0
2006-08-10 17:14:00,5.83601,5.83841,5.83601,5.83783,17000000.0
2006-08-10 17:15:00,5.83774,5.83879,5.83701,5.83879,11000000.0
2006-08-10 17:16:00,5.83877,5.84075,5.83825,5.83991,15000000.0
2006-08-10 17:17:00,5.84151,5.8445,5.84048,5.8445,13000000.0
2006-08-10 17:18:00,5.84569,5.84701,5.84513,5.84535,15000000.0
2006-08-10 17:19:00,5.84528,5.84737,5.84528,5.84709,17000000.0
2006-08-10 17:20:00,5.84717,5.84776,5.84655,5.84661,12000000.0
2006-08-10 17:21:00,5.84622,5.84713,5.84622,5.84653,7000000.0
2006-08-10 17:22:00,5.84584,5.84584,5.84415,5.84426,14000000.0
2006-08-10 17:23:00,5.84448,5.84513,5.84372,5.84493,13000000.0
2006-08-10 17:24:00,5.84381,5.84435,5.84163,5.84366,9000000.0
2006-08-10 17:25:00,5.8431,5.8431,5.83751,5.83864,11000000.0
2006-08-10 17:26:00,5.83835,5.84083,5.83592,5.83609,16000000.0
2006-08-10 17:27:00,5.8368,5.8368,5.83381,5.8353,9000000.0
2006-08-10 17:28:00,5.83468,5.83468,5.8339,5.83395,15000000.0
2006-08-10 17:29:00,5.83373,5.83387,5.83323,5.83387,11000000.0
2006-08-10 17:30:00,5.83442,5.83492,5.83439,5.83492,19000000.0
2006-08-10 17:31:00,5.83488,5.83606,5.83487,5.83606,11000000.0
2006-08-10 17:32:00,5.83632,5.83716,5.83565,5.83623,9000000.0
2006-08-10 17:33:00,5.83559,5.83629,5.83518,5.83615,10000000.0
2006-08-10 17:34:00,5.8357,5.83616,5.83469,5.83616,14000000.0
2006-08-10 17:35:00,5.83658,5.83726,5.83595,5.83702,13000000.0
2006-08-10 17:36:00,5.83631,5.83653,5.83517,5.83653,11000000.0
2006-08-10 17:37:00,5.83704,5.83891,5.83665,5.83891,15000000.0
2006-08-10 17:38:00,5.83994,5.84078,5.83967,5.84012,17000000.0
2006-08-10 17:39:00,5.84049,5.84059,5.84013,5.84016,8000000.0
2006-08-10 17:40:00,5.8405,5.84121,5.84031,5.84102,12000000.0
2006-08-10 17:41:00,5.84137,5.84281,5.84127,5.84128,21000000.0
2006-08-10 17:42:00,5.8408,5.84126,5.83928,5.83928,13000000.0
2006-08-10 17:43:00,5.83989,5.83997,5.8383,5.83903,11000000.0
2006-08-10 17:44:00,5.8392,5.83964,5.83769,5.83876,19000000.0
2006-08-10 17:45:00,5.83907,5.83919,5.83758,5.83845,10000000.0
2006-08-10 17:46:00,5.83777,5.83904,5.83777,5.83815,13000000.0
2006-08-10 17:47:00,5.83895,5.83895,5.83693,5.83708,9000000.0
2006-08-10 17:48:00,5.83718,5.83808,5.83645,5.83645,14000000.0
2006-08-10 17:49:00,5.83751,5.83822,5.83668,5.83776,14000000.0
2006-08-10 17:50:00,5.83775,5.83794,5.83633,5.83666,17000000.0
2006-08-10 17:51:00,5.8367,5.83676,5.83482,5.83609,13000000.0
2006-08-10 17:52:00,5.8366,5.83802,5.83633,5.83734,24000000.0
2006-08-10 17:53:00,5.83579,5.83837,5.83579,5.83712,16000000.0
2006-08-10 17:54:00,5.83787,5.8389,5.83781,5.83795,16000000.0
2006-08-10 17:55:00,5.83886,5.83892,5.83739,5.83811,13000000.0
2006-08-10 17:56:00,5.83767,5.83983,5.83753,5.83901,15000000.0
2006-08-10 17:57:00,5.83825,5.83932,5.83812,5.83864,10000000.0
2006-08-10 17:58:00,5.83951,5.84049,5.83897,5.83959,15000000.0
2006-08-10 17:59:00,5.83924,5.8403,5.83924,5.84016,13000000.0
2006-08-10 18:00:00,5.84039,5.84064,5.83998,5.84,7000000.0
2006-08-10 18:01:00,5.8397,5.83987,5.83923,5.83987,18000000.0
2006-08-10 18:02:00,5.8402,5.84029,5.83908,5.83932,17000000.0
2006-08-10 18:03:00,5.83935,5.83955,5.83803,5.83844,16000000.0
2006-08-10 18:04:00,5.83852,5.83912,5.83813,5.83813,14000000.0
2006-08-10 18:05:00,5.83821,5.83917,5.83795,5.83806,13000000.0
2006-08-10 18:06:00,5.83828,5.83919,5.83724,5.83916,18000000.0
2006-08-10 18:07:00,5.83859,5.83899,5.83744,5.83851,12000000.0
2006-08-10 18:08:00,5.83694,5.83814,5.83646,5.83655,18000000.0
2006-08-10 18:09:00,5.83702,5.83894,5.83702,5.83798,12000000.0
2006-08-10 18:10:00,5.83776,5.83799,5.83702,5.83799,13000000.0
2006-08-10 18:11:00,5.83803,5.83806,5.8378,5.83793,10000000.0
2006-08-10 18:12:00,5.83731,5.83734,5.83634,5.83664,11000000.0
2006-08-10 18:13:00,5.83623,5.83635,5.83432,5.83432,14000000.0
2006-08-10 18:14:00,5.83551,5.83681,5.83539,5.83545,10000000.0
2006-08-10 18:15:00,5.83609,5.83618,5.83492,5.83569,10000000.0
2006-08-10 18:16:00,5.83516,5.83542,5.83361,5.83402,9000000.0
2006-08-10 18:17:00,5.83508,5.8356,5.83468,5.8351,18000000.0
2006-08-10 18:18:00,5.83447,5.83568,5.83276,5.83351,14000000.0
2006-08-10 18:19:00,5.83329,5.83427,5.83329,5.83419,10000000.0
2006-08-10 18:20:00,5.83402,5.83464,5.83367,5.83431,15000000.0
2006-08-10 18:21:00,5.83445,5.83472,5.83431,5.83463,18000000.0
2006-08-10 18:22:00,5.83449,5.83449,5.83383,5.83383,14000000.0
2006-08-10 18:23:00,5.83305,5.83305,5.83163,5.83212,7000000.0
2006-08-10 18:24:00,5.83319,5.83319,5.83089,5.83119,9000000.0
2006-08-10 18:25:00,5.83164,5.83283,5.83122,5.83245,13000000.0
2006-08-10 18:26:00,5.83056,5.83221,5.8304,5.8304,16000000.0
2006-08-10 18:27:00,5.83021,5.83144,5.83021,5.83094,14000000.0
2006-08-10 18:28:00,5.83125,5.83224,5.83011,5.83081,13000000.0
2006-08-10 18:29:00,5.83082,5.83369,5.83082,5.83369,11000000.0
2006-08-10 18:30:00,5.83392,5.83447,5.83376,5.8343,16000000.0
2006-08-10 18:31:00,5.83459,5.83541,5.83451,5.83506,12000000.0
2006-08-10 18:32:00,5.83499,5.83505,5.83472,5.83505,11000000.0
2006-08-10 18:33:00,5.83458,5.83466,5.83248,5.83426,13000000.0
2006-08-10 18:34:00,5.83355,5.83357,5.83159,5.83212,13000000.0
2006-08-10 18:35:00,5.83238,5.83266,5.83152,5.83195,18000000.0
2006-08-10 18:36:00,5.83207,5.83255,5.83081,5.83081,18000000.0
2006-08-10 18:37:00,5.83167,5.83312,5.83136,5.83286,18000000.0
2006-08-10 18:38:00,5.83306,5.83306,5.83174,5.83298,11000000.0
2006-08-10 18:39:00,5.83356,5.83356,5.83325,5.83353,11000000.0
2006-08-10 18:40:00,5.83377,5.83489,5.83377,5.83473,14000000.0
2006-08-10 18:41:00,5.83477,5.835,5.83436,5.83436,16000000.0
2006-08-10 18:42:00,5.83437,5.83437,5.83389,5.83392,14000000.0
2006-08-10 18:43:00,5.83346,5.83456,5.83211,5.83456,10000000.0
2006-08-10 18:44:00,5.83441,5.83441,5.83218,5.83296,13000000.0
2006-08-10 18:45:00,5.83338,5.83396,5.83215,5.83273,13000000.0
2006-08-10 18:46:00,5.83289,5.83446,5.83289,5.83352,12000000.0
2006-08-10 18:47:00,5.83282,5.83384,5.83179,5.83374,14000000.0
2006-08-10 18:48:00,5.83377,5.83481,5.83316,5.83327,15000000.0
2006-08-10 18:49:00,5.83371,5.83616,5.83371,5.83608,12000000.0
2006-08-10 18:50:00,5.83659,5.83671,5.83642,5.8365,9000000.0
2006-08-10 18:51:00,5.83661,5.83676,5.83615,5.83615,17000000.0
2006-08-10 18:52:00,5.8359,5.83647,5.8359,5.83647,9000000.0
2006-08-10 18:53:00,5.83642,5.83642,5.83416,5.8355,14000000.0
2006-08-10 18:54:00,5.83455,5.83568,5.83362,5.83568,14000000.0
2006-08-10 18:55:00,5.83504,5.83573,5.83456,5.83473,10000000.0
2006-08-10 18:56:00,5.83418,5.83544,5.8341,5.83412,16000000.0
2006-08-10 18:57:00,5.83413,5.83577,5.83368,5.83577,17000000.0
2006-08-10 18:58:00,5.83424,5.83525,5.83396,5.83401,14000000.0
2006-08-10 18:59:00,5.83561,5.83586,5.83555,5.83562,14000000.0
2006-08-10 19:00:00,5.83593,5.83633,5.83588,5.83633,15000000.0
2006-08-10 19:01:00,5.8365,5.83689,5.83642,5.83689,15000000.0
2006-08-10 19:02:00,5.83709,5.83791,5.83708,5.8377,14000000.0
2006-08-10 19:03:00,5.83769,5.83769,5.8354,5.8369,14000000.0
2006-08-10 19:04:00,5.83505,5.83663,5.83482,5.83482,12000000.0
2006-08-10 19:05:00,5.83546,5.83632,5.83492,5.83503,15000000.0
2006-08-10 19:06:00,5.83519,5.83565,5.83438,5.83459,16000000.0
2006-08-10 19:07:00,5.83489,5.83765,5.83461,5.83706,20000000.0
2006-08-10 19:08:00,5.83717,5.83717,5.83658,5.83686,8000000.0
2006-08-10 19:09:00,5.836,5.83674,5.83509,5.8365,17000000.0
2006-08-10 19:10:00,5.83672,5.83672,5.83491,5.83634,9000000.0
2006-08-10 19:11:00,5.8367,5.8368,5.83556,5.83611,16000000.0
2006-08-10 19:12:00,5.83664,5.83747,5.83579,5.83579,13000000.0
2006-08-10 19:13:00,5.83696,5.83728,5.83605,5.83668,10000000.0
2006-08-10 19:14:00,5.83688,5.8375,5.83567,5.83567,20000000.0
2006-08-10 19:15:00,5.8358,5.83625,5.83509,5.83545,12000000.0
2006-08-10 19:16:00,5.83552,5.83609,5.83469,5.83483,8000000.0
2006-08-10 19:17:00,5.83613,5.83613,5.83444,5.83444,18000000.0
2006-08-10 19:18:00,5.8358,5.83668,5.83567,5.83668,11000000.0
2006-08-10 19:19:00,5.83695,5.8375,5.83695,5.83709,12000000.0
2006-08-10 19:20:00,5.83681,5.83699,5.83653,5.83662,14000000.0
2006-08-10 19:21:00,5.8364,5.83654,5.83612,5.83624,13000000.0
2006-08-10 19:22:00,5.83665,5.83683,5.8364,5.83663,12000000.0
2006-08-10 19:23:00,5.83553,5.83553,5.83364,5.83465,14000000.0
2006-08-10 19:24:00,5.83425,5.83485,5.83325,5.83425,19000000.0
2006-08-10 19:25:00,5.83382,5.83397,5.8319,5.8319,8000000.0
2006-08-10 19:26:00,5.83041,5.8317,5.83009,5.8317,7000000.0
2006-08-10 19:27:00,5.83088,5.83242,5.83084,5.83104,20000000.0
2006-08-10 19:28:00,5.83141,5.83226,5.83028,5.83028,17000000.0
2006-08-10 19:29:00,5.83046,5.83296,5.83046,5.83296,10000000.0
2006-08-10 19:30:00,5.83278,5.83278,5.83141,5.83154,15000000.0
2006-08-10 19:31:00,5.8311,5.83124,5.8302,5.8302,11000000.0
2006-08-10 19:32:00,5.82991,5.83051,5.82991,5.83051,9000000.0
2006-08-10 19:33:00,5.83022,5.83038,5.8289,5.8289,14000000.0
2006-08-10 19:34:00,5.82916,5.82992,5.82812,5.8288,17000000.0
2006-08-10 19:35:00,5.82911,5.8307,5.82911,5.82975,8000000.0
2006-08-10 19:36:00,5.82903,5.82958,5.82812,5.82873,15000000.0
2006-08-10 19:37:00,5.82827,5.82873,5.82776,5.82847,8000000.0
2006-08-10 19:38:00,5.82943,5.83025,5.82843,5.82843,15000000.0
2006-08-10 19:39:00,5.82821,5.83031,5.82821,5.83031,17000000.0
2006-08-10 19:40:00,5.83067,5.83081,5.83033,5.83052,16000000.0
2006-08-10 19:41:00,5.83028,5.83035,5.82997,5.83027,11000000.0
2006-08-10 19:42:00,5.83044,5.83044,5.82994,5.83033,15000000.0
2006-08-10 19:43:00,5.83011,5.83011,5.8284,5.82898,14000000.0
2006-08-10 19:44:00,5.82855,5.82957,5.82826,5.82917,14000000.0
2006-08-10 19:45:00,5.82968,5.83036,5.82885,5.82949,15000000.0
2006-08-10 19:46:00,5.82957,5.83001,5.82923,5.82923,15000000.0
2006-08-10 19:47:00,5.82907,5.8298,5.82858,5.82858,16000000.0
2006-08-10 19:48:00,5.82898,5.83097,5.82882,5.83011,16000000.0
2006-08-10 19:49:00,5.82912,5.83014,5.82908,5.82942,8000000.0
2006-08-10 19:50:00,5.82949,5.831,5.82947,5.82955,9000000.0
2006-08-10 19:51:00,5.83019,5.83164,5.82972,5.8314,19000000.0
2006-08-10 19:52:00,5.83195,5.8328,5.83118,5.83218,11000000.0
2006-08-10 19:53:00,5.83436,5.83582,5.8338,5.83582,14000000.0
2006-08-10 19:54:00,5.83499,5.83499,5.83278,5.83442,18000000.0
2006-08-10 19:55:00,5.83297,5.83408,5.83176,5.83325,13000000.0
2006-08-10 19:56:00,5.83286,5.83357,5.83258,5.83271,10000000.0
2006-08-10 19:57:00,5.83187,5.83407,5.83187,5.8333,16000000.0
2006-08-10 19:58:00,5.83211,5.83303,5.83165,5.83265,15000000.0
2006-08-10 19:59:00,5.83244,5.83336,5.83198,5.83283,14000000.0
2006-08-10 20:00:00,5.83312,5.83329,5.83206,5.83313,11000000.0
2006-08-10 20:01:00,5.83138,5.83208,5.83018,5.83116,24000000.0
2006-08-10 20:02:00,5.83088,5.83166,5.83031,5.83131,11000000.0
2006-08-10 20:03:00,5.83229,5.83353,5.83218,5.83279,11000000.0
2006-08-10 20:04:00,5.83296,5.83322,5.83217,5.8327,10000000.0
2006-08-10 20:05:00,5.83288,5.83389,5.83229,5.83389,17000000.0
2006-08-10 20:06:00,5.83281,5.83317,5.83231,5.83245,10000000.0
2006-08-10 20:07:00,5.83256,5.83346,5.83204,5.83216,14000000.0
2006-08-10 20:08:00,5.83204,5.83338,5.83204,5.83225,13000000.0
2006-08-10 20:09:00,5.83249,5.83397,5.83249,5.83397,11000000.0
2006-08-10 20:10:00,5.83435,5.83458,5.83429,5.83441,11000000.0
2006-08-10 20:11:00,5.83412,5.83412,5.83371,5.83379,9000000.0
2006-08-10 20:12:00,5.83371,5.83371,5.83339,5.8337,16000000.0
2006-08-10 20:13:00,5.83354,5.83367,5.83328,5.83337,11000000.0
2006-08-10 20:14:00,5.83257,5.83264,5.83113,5.83113,19000000.0
2006-08-10 20:15:00,5.83123,5.83217,5.83083,5.83084,13000000.0
2006-08-10 20:16:00,5.83091,5.83139,5.82987,5.83055,15000000.0
2006-08-10 20:17:00,5.83046,5.83046,5.8297,5.8297,8000000.0
2006-08-10 20:18:00,5.83032,5.83059,5.82958,5.82989,14000000.0
2006-08-10 20:19:00,5.82962,5.8303,5.8292,5.8297,14000000.0
2006-08-10 20:20:00,5.8299,5.8303,5.82914,5.82999,12000000.0
2006-08-10 20:21:00,5.83004,5.83045,5.82942,5.83045,9000000.0
2006-08-10 20:22:00,5.83035,5.83035,5.82925,5.82954,17000000.0
2006-08-10 20:23:00,5.82911,5.82911,5.82834,5.82855,11000000.0
2006-08-10 20:24:00,5.82928,5.8305,5.82928,5.8295,16000000.0
2006-08-10 20:25:00,5.82942,5.83,5.82909,5.82909,11000000.0
2006-08-10 20:26:00,5.82862,5.8297,5.82849,5.82891,8000000.0
2006-08-10 20:27:00,5.82837,5.82842,5.82818,5.82842,13000000.0
2006-08-10 20:28:00,5.82852,5.82894,5.82852,5.82881,15000000.0
2006-08-10 20:29:00,5.82881,5.82881,5.82851,5.82866,16000000.0
2006-08-10 20:30:00,5.82902,5.82988,5.82902,5.82983,8000000.0
2006-08-10 20:31:00,5.82903,5.82911,5.82832,5.82861,18000000.0
2006-08-10 20:32:00,5.82917,5.82982,5.82881,5.82923,7000000.0
2006-08-10 20:33:00,5.82878,5.82916,5.82802,5.82854,13000000.0
2006-08-10 20:34:00,5.8287,5.82949,5.82793,5.82793,13000000.0
2006-08-10 20:35:00,5.8291,5.82927,5.8278,5.82802,9000000.0
2006-08-10 20:36:00,5.82805,5.82909,5.82775,5.82791,17000000.0
2006-08-10 20:37:00,5.82845,5.82981,5.82838,5.82892,14000000.0
2006-08-10 20:38:00,5.82836,5.82922,5.82801,5.82805,16000000.0
2006-08-10 20:39:00,5.82812,5.82936,5.82792,5.82792,14000000.0
2006-08-10 20:40:00,5.8278,5.82872,5.82774,5.82802,17000000.0
2006-08-10 20:41:00,5.82789,5.82856,5.826,5.826,16000000.0
2006-08-10 20:42:00,5.82622,5.82833,5.82622,5.8276,22000000.0
2006-08-10 20:43:00,5.82815,5.82875,5.82756,5.82821,18000000.0
2006-08-10 20:44:00,5.8277,5.8288,5.82738,5.82738,16000000.0
2006-08-10 20:45:00,5.82712,5.82867,5.82712,5.82714,8000000.0
2006-08-10 20:46:00,5.82674,5.82733,5.82586,5.82656,19000000.0
2006-08-10 20:47:00,5.82619,5.82718,5.82602,5.82659,12000000.0
2006-08-10 20:48:00,5.82634,5.8274,5.82591,5.82605,9000000.0
2006-08-10 20:49:00,5.82567,5.82632,5.82491,5.82585,19000000.0
2006-08-10 20:50:00,5.82652,5.82657,5.82467,5.82467,15000000.0
2006-08-10 20:51:00,5.8256,5.82654,5.8252,5.82654,9000000.0
2006-08-10 20:52:00,5.8258,5.82614,5.82463,5.82463,11000000.0
2006-08-10 20:53:00,5.82439,5.82565,5.82404,5.82564,15000000.0
2006-08-10 20:54:00,5.82563,5.82563,5.82422,5.82442,12000000.0
2006-08-10 20:55:00,5.82446,5.82537,5.82446,5.82487,18000000.0
2006-08-10 20:56:00,5.82439,5.82598,5.82404,5.82405,12000000.0
2006-08-10 20:57:00,5.82403,5.82497,5.82354,5.82354,13000000.0
2006-08-10 20:58:00,5.82492,5.82492,5.8236,5.82386,11000000.0
2006-08-10 20:59:00,5.82344,5.82434,5.82315,5.82403,11000000.0
2006-08-10 21:00:00,5.82361,5.8242,5.82307,5.8242,17000000.0
2006-08-10 21:01:00,5.82376,5.82415,5.82295,5.82367,10000000.0
2006-08-10 21:02:00,5.82408,5.82454,5.82325,5.82454,8000000.0
2006-08-10 21:03:00,5.82442,5.82505,5.82338,5.82353,19000000.0
2006-08-10 21:04:00,5.82413,5.82516,5.82322,5.82322,18000000.0
2006-08-10 21:05:00,5.82309,5.82425,5.82304,5.82369,14000000.0
2006-08-10 21:06:00,5.82353,5.82408,5.82306,5.82306,12000000.0
2006-08-10 21:07:00,5.82337,5.82453,5.8233,5.82453,10000000.0
2006-08-10 21:08:00,5.8247,5.82505,5.82354,5.82408,14000000.0
2006-08-10 21:09:00,5.82311,5.82409,5.82286,5.82302,16000000.0
2006-08-10 21:10:00,5.82388,5.82438,5.82256,5.82376,15000000.0
2006-08-10 21:11:00,5.82351,5.82464,5.82288,5.82364,13000000.0
2006-08-10 21:12:00,5.82369,5.82458,5.82345,5.82402,10000000.0
2006-08-10 21:13:00,5.82403,5.82454,5.82355,5.82395,14000000.0
2006-08-10 21:14:00,5.82366,5.82442,5.82348,5.82429,10000000.0
2006-08-10 21:15:00,5.82395,5.82418,5.82313,5.82379,15000000.0
2006-08-10 21:16:00,5.82432,5.82432,5.8228,5.82366,11000000.0
2006-08-10 21:17:00,5.82407,5.82499,5.82375,5.82375,13000000.0
2006-08-10 21:18:00,5.82339,5.82451,5.82339,5.82375,17000000.0
2006-08-10 21:19:00,5.82325,5.82478,5.82313,5.82318,12000000.0
2006-08-10 21:20:00,5.82313,5.82438,5.82313,5.82329,14000000.0
2006-08-10 21:21:00,5.8233,5.82343,5.82318,5.8233,11000000.0
2006-08-10 21:22:00,5.82386,5.82494,5.82386,5.82464,9000000.0
2006-08-10 21:23:00,5.82494,5.82501,5.82384,5.82418,7000000.0
2006-08-10 21:24:00,5.82376,5.82562,5.82375,5.82489,11000000.0
2006-08-10 21:25:00,5.82476,5.82476,5.82403,5.82403,7000000.0
2006-08-10 21:26:00,5.82411,5.82515,5.82411,5.82431,13000000.0
2006-08-10 21:27:00,5.8243,5.82626,5.8243,5.82535,11000000.0
2006-08-10 21:28:00,5.82504,5.82573,5.82454,5.82485,15000000.0
2006-08-10 21:29:00,5.82486,5.82558,5.82411,5.82411,12000000.0
2006-08-10 21:30:00,5.82434,5.82645,5.82434,5.8254,10000000.0
2006-08-10 21:31:00,5.82488,5.82556,5.82482,5.82482,10000000.0
2006-08-10 21:32:00,5.82489,5.82666,5.82489,5.82527,12000000.0
2006-08-10 21:33:00,5.8259,5.82652,5.82497,5.82613,19000000.0
2006-08-10 21:34:00,5.82604,5.82649,5.82549,5.82588,8000000.0
2006-08-10 21:35:00,5.82645,5.82724,5.82539,5.82615,20000000.0
2006-08-10 21:36:00,5.82596,5.8266,5.82528,5.82559,19000000.0
2006-08-10 21:37:00,5.82614,5.82646,5.825,5.82506,19000000.0
2006-08-10 21:38:00,5.82497,5.8257,5.8243,5.82524,13000000.0
2006-08-10 21:39:00,5.82484,5.82498,5.82394,5.82472,17000000.0
2006-08-10 21:40:00,5.82481,5.82612,5.82463,5.82582,7000000.0
2006-08-10 21:41:00,5.82572,5.82629,5.82549,5.82614,11000000.0
2006-08-10 21:42:00,5.82619,5.82653,5.82524,5.82599,18000000.0
2006-08-10 21:43:00,5.82532,5.82538,5.82473,5.82473,13000000.0
2006-08-10 21:44:00,5.82475,5.82558,5.82475,5.82526,16000000.0
2006-08-10 21:45:00,5.82519,5.82622,5.82519,5.82559,11000000.0
2006-08-10 21:46:00,5.82705,5.82705,5.82566,5.82566,13000000.0
2006-08-10 21:47:00,5.82589,5.82692,5.82511,5.82515,13000000.0
2006-08-10 21:48:00,5.82511,5.82692,5.82511,5.82579,17000000.0
2006-08-10 21:49:00,5.82637,5.82738,5.82556,5.82556,8000000.0
2006-08-10 21:50:00,5.82635,5.82635,5.82549,5.82549,11000000.0
2006-08-10 21:51:00,5.82557,5.82647,5.82521,5.82561,13000000.0
2006-08-10 21:52:00,5.82568,5.82704,5.82568,5.82621,13000000.0
2006-08-10 21:53:00,5.8261,5.82731,5.82548,5.82593,14000000.0
2006-08-10 21:54:00,5.82623,5.82682,5.82556,5.82556,11000000.0
2006-08-10 21:55:00,5.82572,5.82662,5.82481,5.82555,17000000.0
2006-08-10 21:56:00,5.82554,5.82667,5.82535,5.82667,12000000.0
2006-08-10 21:57:00,5.82711,5.82711,5.82588,5.82649,16000000.0
2006-08-10 21:58:00,5.82621,5.82673,5.82524,5.82524,9000000.0
2006-08-10 21:59:00,5.82574,5.82579,5.82477,5.82514,18000000.0
2006-08-10 22:00:00,5.8253,5.82671,5.8251,5.82557,13000000.0
2006-08-10 22:01:00,5.82578,5.82599,5.82481,5.82481,11000000.0
2006-08-10 22:02:00,5.82494,5.82678,5.8247,5.82678,17000000.0
2006-08-10 22:03:00,5.82577,5.82593,5.82433,5.8258,23000000.0
2006-08-10 22:04:00,5.82561,5.82561,5.82382,5.82481,15000000.0
2006-08-10 22:05:00,5.8249,5.8263,5.8249,5.8253,14000000.0
2006-08-10 22:06:00,5.82564,5.82698,5.82564,5.82667,15000000.0
2006-08-10 22:07:00,5.82546,5.82641,5.8253,5.82641,9000000.0
2006-08-10 22:08:00,5.82673,5.82673,5.82492,5.82541,18000000.0
2006-08-10 22:09:00,5.82565,5.82616,5.82499,5.82499,11000000.0
2006-08-10 22:10:00,5.82427,5.8255,5.82418,5.8255,7000000.0
2006-08-10 22:11:00,5.82629,5.82649,5.82527,5.82605,8000000.0
2006-08-10 22:12:00,5.82563,5.82563,5.82457,5.82479,16000000.0
2006-08-10 22:13:00,5.82563,5.82563,5.82475,5.82475,24000000.0
2006-08-10 22:14:00,5.82457,5.82533,5.82438,5.82487,9000000.0
2006-08-10 22:15:00,5.82501,5.82526,5.82445,5.82502,10000000.0
2006-08-10 22:16:00,5.82498,5.82606,5.82409,5.82515,13000000.0
2006-08-10 22:17:00,5.82511,5.82603,5.82456,5.82489,20000000.0
2006-08-10 22:18:00,5.82491,5.82491,5.82445,5.82445,11000000.0
2006-08-10 22:19:00,5.82452,5.82452,5.8242,5.82446,15000000.0
2006-08-10 22:20:00,5.82446,5.82447,5.82422,5.8243,16000000.0
2006-08-10 22:21:00,5.82443,5.82449,5.8243,5.82448,12000000.0
2006-08-10 22:22:00,5.82476,5.82634,5.82476,5.82545,14000000.0
2006-08-10 22:23:00,5.82564,5.82596,5.82454,5.82454,11000000.0
2006-08-10 22:24:00,5.82505,5.8264,5.82505,5.8264,16000000.0
2006-08-10 22:25:00,5.82602,5.82602,5.82485,5.82549,14000000.0
2006-08-10 22:26:00,5.82553,5.82595,5.82515,5.82595,10000000.0
2006-08-10 22:27:00,5.82601,5.82601,5.82473,5.82534,14000000.0
2006-08-10 22:28:00,5.82523,5.82628,5.82521,5.82628,12000000.0
2006-08-10 22:29:00,5.82618,5.82624,5.82523,5.8261,13000000.0
2006-08-10 22:30:00,5.82615,5.82636,5.82608,5.82626,8000000.0
2006-08-10 22:31:00,5.82603,5.82604,5.8243,5.8251,11000000.0
2006-08-10 22:32:00,5.82504,5.82532,5.82419,5.82455,20000000.0
2006-08-10 22:33:00,5.82495,5.8255,5.82431,5.82516,11000000.0
2006-08-10 22:34:00,5.82508,5.82592,5.82508,5.82586,10000000.0
2006-08-10 22:35:00,5.82575,5.82586,5.82458,5.82511,13000000.0
2006-08-10 22:36:00,5.82509,5.82566,5.82496,5.82496,9000000.0
2006-08-10 22:37:00,5.82457,5.82596,5.82457,5.8259,13000000.0
2006-08-10 22:38:00,5.82619,5.82641,5.82534,5.82597,9000000.0
2006-08-10 22:39:00,5.82604,5.82624,5.8246,5.8246,12000000.0
2006-08-10 22:40:00,5.82503,5.82644,5.82503,5.82533,9000000.0
2006-08-10 22:41:00,5.82581,5.8262,5.82466,5.82466,14000000.0
2006-08-10 22:42:00,5.82453,5.8264,5.82453,5.8257,13000000.0
2006-08-10 22:43:00,5.82653,5.82653,5.82495,5.82499,12000000.0
2006-08-10 22:44:00,5.82519,5.82641,5.82519,5.82559,15000000.0
2006-08-10 22:45:00,5.82511,5.82656,5.82511,5.82582,13000000.0
2006-08-10 22:46:00,5.82614,5.82647,5.82484,5.82592,14000000.0
2006-08-10 22:47:00,5.82607,5.82671,5.82543,5.82578,15000000.0
2006-08-10 22:48:00,5.82569,5.82575,5.82518,5.82527,13000000.0
2006-08-10 22:49:00,5.82534,5.82541,5.82517,5.82541,13000000.0
2006-08-10 22:50:00,5.82531,5.82548,5.82523,5.82523,15000000.0
2006-08-10 22:51:00,5.82567,5.82682,5.82567,5.82615,14000000.0
2006-08-10 22:52:00,5.82607,5.8261,5.82551,5.82551,9000000.0
2006-08-10 22:53:00,5.82566,5.82699,5.82564,5.82614,15000000.0
2006-08-10 22:54:00,5.8266,5.82696,5.82554,5.82554,17000000.0
2006-08-10 22:55:00,5.82571,5.82672,5.82554,5.82652,16000000.0
2006-08-10 22:56:00,5.82645,5.82645,5.82409,5.82459,13000000.0
2006-08-10 22:57:00,5.82436,5.82446,5.82399,5.82399,8000000.0
2006-08-10 22:58:00,5.82382,5.82504,5.82359,5.82504,8000000.0
2006-08-10 22:59:00,5.8248,5.82523,5.82401,5.82509,19000000.0
2006-08-10 23:00:00,5.82498,5.82512,5.82379,5.82379,10000000.0
2006-08-10 23:01:00,5.82361,5.82371,5.82361,5.82366,7000000.0
2006-08-10 23:02:00,5.82395,5.82524,5.82391,5.82391,15000000.0
2006-08-10 23:03:00,5.82386,5.82594,5.82386,5.82594,17000000.0
2006-08-10 23:04:00,5.82468,5.82578,5.82468,5.82499,19000000.0
2006-08-10 23:05:00,5.82517,5.82639,5.82472,5.82599,9000000.0
2006-08-10 23:06:00,5.82565,5.82565,5.82442,5.82516,12000000.0
2006-08-10 23:07:00,5.82508,5.82508,5.82375,5.82375,14000000.0
2006-08-10 23:08:00,5.82358,5.82493,5.82358,5.82416,16000000.0
2006-08-10 23:09:00,5.8238,5.82509,5.8238,5.82439,9000000.0
2006-08-10 23:10:00,5.82407,5.82555,5.82407,5.82494,12000000.0
2006-08-10 23:11:00,5.82467,5.82533,5.8235,5.82451,14000000.0
2006-08-10 23:12:00,5.82465,5.82548,5.82437,5.82528,7000000.0
2006-08-10 23:13:00,5.8251,5.8251,5.82369,5.82369,14000000.0
2006-08-10 23:14:00,5.82424,5.82529,5.82366,5.82502,19000000.0
2006-08-10 23:15:00,5.8252,5.8255,5.82408,5.82408,13000000.0
2006-08-10 23:16:00,5.824,5.82545,5.824,5.82411,15000000.0
2006-08-10 23:17:00,5.82441,5.82618,5.82441,5.82465,11000000.0
2006-08-10 23:18:00,5.82504,5.82514,5.82398,5.82417,12000000.0
2006-08-10 23:19:00,5.8238,5.82515,5.8238,5.82466,14000000.0
2006-08-10 23:20:00,5.8236,5.82482,5.82284,5.82342,19000000.0
2006-08-10 23:21:00,5.82263,5.82417,5.82263,5.82364,7000000.0
2006-08-10 23:22:00,5.82342,5.82342,5.8231,5.8232,15000000.0
2006-08-10 23:23:00,5.82326,5.82487,5.82326,5.82403,11000000.0
2006-08-10 23:24:00,5.8236,5.82407,5.8236,5.82407,14000000.0
2006-08-10 23:25:00,5.82425,5.82463,5.82349,5.82349,11000000.0
2006-08-10 23:26:00,5.82311,5.82483,5.82311,5.82403,14000000.0
2006-08-10 23:27:00,5.82332,5.82479,5.82332,5.82472,11000000.0
2006-08-10 23:28:00,5.82436,5.82436,5.82292,5.82392,12000000.0
2006-08-10 23:29:00,5.82532,5.82644,5.82421,5.8246,16000000.0
2006-08-10 23:30:00,5.82562,5.82562,5.82441,5.82548,20000000.0
2006-08-10 23:31:00,5.82488,5.82513,5.82373,5.82503,11000000.0
2006-08-10 23:32:00,5.8241,5.82545,5.8239,5.8239,16000000.0
2006-08-10 23:33:00,5.82434,5.82568,5.8241,5.8241,12000000.0
2006-08-10 23:34:00,5.82431,5.82632,5.82431,5.82453,13000000.0
2006-08-10 23:35:00,5.82459,5.82581,5.82436,5.82568,9000000.0
2006-08-10 23:36:00,5.82613,5.82625,5.82475,5.82492,9000000.0
2006-08-10 23:37:00,5.8253,5.82556,5.82472,5.82507,14000000.0
2006-08-10 23:38:00,5.82494,5.8255,5.82428,5.82495,13000000.0
2006-08-10 23:39:00,5.82507,5.82565,5.82491,5.82565,17000000.0
2006-08-10 23:40:00,5.82543,5.82543,5.82386,5.82386,12000000.0
2006-08-10 23:41:00,5.82448,5.82558,5.82448,5.82541,17000000.0
2006-08-10 23:42:00,5.82539,5.8255,5.82435,5.82511,22000000.0
2006-08-10 23:43:00,5.8249,5.825,5.82381,5.82381,15000000.0
2006-08-10 23:44:00,5.82367,5.82388,5.82358,5.82376,14000000.0
2006-08-10 23:45:00,5.82353,5.82377,5.82349,5.82373,20000000.0
2006-08-10 23:46:00,5.82376,5.82378,5.82354,5.82371,14000000.0
2006-08-10 23:47:00,5.82411,5.8257,5.82405,5.82518,10000000.0
2006-08-10 23:48:00,5.82538,5.82548,5.82474,5.82501,18000000.0
2006-08-10 23:49:00,5.82622,5.82622,5.82476,5.82496,14000000.0
2006-08-10 23:50:00,5.82505,5.82514,5.82487,5.82487,13000000.0
2006-08-10 23:51:00,5.82495,5.8251,5.82485,5.82488,8000000.0
2006-08-10 23:52:00,5.82474,5.82525,5.82403,5.82403,16000000.0
2006-08-10 23:53:00,5.82417,5.82616,5.82407,5.82495,18000000.0
2006-08-10 23:54:00,5.82486,5.82508,5.82484,5.82505,12000000.0
2006-08-10 23:55:00,5.82505,5.82548,5.82441,5.82486,19000000.0
2006-08-10 23:56:00,5.82477,5.82552,5.82427,5.82498,14000000.0
2006-08-10 23:57:00,5.82468,5.82511,5.82391,5.82412,16000000.0
2006-08-10 23:58:00,5.82433,5.82615,5.82433,5.82525,13000000.0
2006-08-10 23:59:00,5.82572,5.82572,5.82453,5.8249,14000000.0
2006-08-11 00:00:00,5.82621,5.82621,5.82464,5.82481,17000000.0
2006-08-11 00:01:00,5.8247,5.82495,5.82416,5.82475,12000000.0
2006-08-11 00:02:00,5.82459,5.82561,5.82395,5.82461,15000000.0
2006-08-11 00:03:00,5.8247,5.82543,5.82415,5.82448,14000000.0
2006-08-11 00:04:00,5.8241,5.8252,5.82351,5.8252,12000000.0
2006-08-11 00:05:00,5.82541,5.82559,5.82419,5.82445,12000000.0
2006-08-11 00:06:00,5.8242,5.82548,5.82387,5.82417,12000000.0
2006-08-11 00:07:00,5.82412,5.82412,5.82361,5.82373,11000000.0
2006-08-11 00:08:00,5.82374,5.82396,5.82371,5.82382,15000000.0
2006-08-11 00:09:00,5.8242,5.8249,5.82384,5.82384,12000000.0
2006-08-11 00:10:00,5.82336,5.82364,5.82336,5.82356,19000000.0
2006-08-11 00:11:00,5.82324,5.82356,5.82324,5.82332,8000000.0
2006-08-11 00:12:00,5.82411,5.82464,5.8235,5.82404,9000000.0
2006-08-11 00:13:00,5.824,5.824,5.82313,5.82327,13000000.0
2006-08-11 00:14:00,5.82318,5.82435,5.82318,5.82346,14000000.0
2006-08-11 00:15:00,5.82305,5.82305,5.82265,5.82276,12000000.0
2006-08-11 00:16:00,5.82287,5.82374,5.82287,5.82335,12000000.0
2006-08-11 00:17:00,5.82383,5.82484,5.82373,5.8245,10000000.0
2006-08-11 00:18:00,5.8241,5.82511,5.82375,5.82428,19000000.0
2006-08-11 00:19:00,5.82421,5.82463,5.82403,5.82463,12000000.0
2006-08-11 00:20:00,5.82534,5.82537,5.82404,5.82404,11000000.0
2006-08-11 00:21:00,5.82354,5.82361,5.8233,5.82361,14000000.0
2006-08-11 00:22:00,5.8235,5.82362,5.82333,5.82349,13000000.0
2006-08-11 00:23:00,5.82325,5.82359,5.82324,5.82343,13000000.0
2006-08-11 00:24:00,5.82389,5.82591,5.82389,5.82443,9000000.0
2006-08-11 00:25:00,5.82418,5.82567,5.82418,5.82501,13000000.0
2006-08-11 00:26:00,5.82497,5.82571,5.82446,5.82562,14000000.0
2006-08-11 00:27:00,5.82594,5.82601,5.82572,5.82577,15000000.0
2006-08-11 00:28:00,5.82554,5.82554,5.82433,5.82433,7000000.0
2006-08-11 00:29:00,5.82425,5.82533,5.8241,5.82414,17000000.0
2006-08-11 00:30:00,5.82496,5.82539,5.82459,5.82466,9000000.0
2006-08-11 00:31:00,5.82441,5.82441,5.82402,5.82412,13000000.0
2006-08-11 00:32:00,5.82422,5.82422,5.82399,5.82408,8000000.0
2006-08-11 00:33:00,5.8253,5.82552,5.82449,5.82449,19000000.0
2006-08-11 00:34:00,5.82438,5.82579,5.82438,5.82546,15000000.0
2006-08-11 00:35:00,5.8255,5.8255,5.82495,5.82515,12000000.0
2006-08-11 00:36:00,5.82529,5.82574,5.82465,5.82498,15000000.0
2006-08-11 00:37:00,5.82504,5.82596,5.82453,5.82459,15000000.0
2006-08-11 00:38:00,5.82442,5.826,5.82429,5.82448,18000000.0
2006-08-11 00:39:00,5.82407,5.82465,5.82383,5.82383,20000000.0
2006-08-11 00:40:00,5.82396,5.82457,5.82384,5.82384,10000000.0
2006-08-11 00:41:00,5.82396,5.82441,5.8236,5.8236,9000000.0
2006-08-11 00:42:00,5.82375,5.82475,5.82375,5.82475,16000000.0
2006-08-11 00:43:00,5.82406,5.82433,5.82277,5.82324,16000000.0
2006-08-11 00:44:00,5.82288,5.82456,5.82268,5.82432,10000000.0
2006-08-11 00:45:00,5.82322,5.82508,5.82303,5.82508,16000000.0
2006-08-11 00:46:00,5.82536,5.82541,5.82515,5.82535,12000000.0
2006-08-11 00:47:00,5.82511,5.82511,5.82405,5.82466,8000000.0
2006-08-11 00:48:00,5.82424,5.82424,5.82341,5.82341,16000000.0
2006-08-11 00:49:00,5.82321,5.82336,5.82315,5.82335,11000000.0
2006-08-11 00:50:00,5.82334,5.82338,5.82316,5.82316,9000000.0
2006-08-11 00:51:00,5.82367,5.82541,5.82367,5.82452,9000000.0
2006-08-11 00:52:00,5.82468,5.82549,5.82396,5.82413,18000000.0
2006-08-11 00:53:00,5.82391,5.82452,5.82354,5.82354,12000000.0
2006-08-11 00:54:00,5.82355,5.82467,5.82298,5.82328,12000000.0
2006-08-11 00:55:00,5.82436,5.82522,5.82386,5.82457,11000000.0
2006-08-11 00:56:00,5.82503,5.82625,5.82503,5.82574,14000000.0
2006-08-11 00:57:00,5.82517,5.82609,5.82464,5.82609,15000000.0
2006-08-11 00:58:00,5.82544,5.8261,5.82486,5.82586,9000000.0
2006-08-11 00:59:00,5.82543,5.8268,5.8254,5.82637,17000000.0
2006-08-11 01:00:00,5.82546,5.8263,5.82463,5.82488,12000000.0
2006-08-11 01:01:00,5.82666,5.82666,5.82514,5.82535,15000000.0
2006-08-11 01:02:00,5.82562,5.82655,5.82536,5.8259,10000000.0
2006-08-11 01:03:00,5.82528,5.826,5.82505,5.82579,13000000.0
2006-08-11 01:04:00,5.82529,5.82572,5.82429,5.8245,13000000.0
2006-08-11 01:05:00,5.82428,5.82504,5.82398,5.82398,13000000.0
2006-08-11 01:06:00,5.82378,5.8239,5.82358,5.82358,12000000.0
2006-08-11 01:07:00,5.82371,5.82394,5.82371,5.82381,13000000.0
2006-08-11 01:08:00,5.82411,5.8256,5.82411,5.82492,15000000.0
2006-08-11 01:09:00,5.8245,5.82506,5.8245,5.82475,17000000.0
2006-08-11 01:10:00,5.82466,5.82493,5.82466,5.82468,10000000.0
2006-08-11 01:11:00,5.82449,5.82473,5.8238,5.82439,11000000.0
2006-08-11 01:12:00,5.82441,5.82447,5.8229,5.8229,10000000.0
2006-08-11 01:13:00,5.82316,5.82479,5.82316,5.8234,11000000.0
2006-08-11 01:14:00,5.82375,5.8247,5.8233,5.82377,13000000.0
2006-08-11 01:15:00,5.8237,5.82389,5.82368,5.82368,9000000.0
2006-08-11 01:16:00,5.82397,5.82482,5.82329,5.82352,12000000.0
2006-08-11 01:17:00,5.82337,5.82534,5.82321,5.82534,11000000.0
2006-08-11 01:18:00,5.82517,5.82518,5.82393,5.82456,12000000.0
2006-08-11 01:19:00,5.82481,5.82481,5.82383,5.82383,19000000.0
2006-08-11 01:20:00,5.82379,5.82476,5.82379,5.82391,11000000.0
2006-08-11 01:21:00,5.82368,5.82446,5.82368,5.82403,12000000.0
2006-08-11 01:22:00,5.82404,5.82495,5.82385,5.82385,9000000.0
2006-08-11 01:23:00,5.8236,5.82439,5.82332,5.82378,13000000.0
2006-08-11 01:24:00,5.82376,5.82421,5.82373,5.8238,14000000.0
2006-08-11 01:25:00,5.82382,5.82407,5.82381,5.82398,11000000.0
2006-08-11 01:26:00,5.82404,5.8241,5.82371,5.82406,10000000.0
2006-08-11 01:27:00,5.8241,5.82519,5.82402,5.82415,17000000.0
2006-08-11 01:28:00,5.82401,5.82494,5.82398,5.82417,13000000.0
2006-08-11 01:29:00,5.824,5.82483,5.82395,5.82406,19000000.0
2006-08-11 01:30:00,5.82384,5.82398,5.8235,5.82396,15000000.0
2006-08-11 01:31:00,5.82388,5.82448,5.82332,5.82332,15000000.0
2006-08-11 01:32:00,5.82301,5.82306,5.82238,5.82238,12000000.0
2006-08-11 01:33:00,5.82214,5.82227,5.82198,5.82211,8000000.0
2006-08-11 01:34:00,5.82225,5.8223,5.82202,5.82218,18000000.0
2006-08-11 01:35:00,5.82206,5.8223,5.82206,5.82226,12000000.0
2006-08-11 01:36:00,5.82238,5.82425,5.82238,5.82358,16000000.0
2006-08-11 01:37:00,5.82316,5.82443,5.82316,5.82353,15000000.0
2006-08-11 01:38:00,5.82329,5.82335,5.82304,5.82332,18000000.0
2006-08-11 01:39:00,5.82337,5.82412,5.8224,5.8224,10000000.0
2006-08-11 01:40:00,5.82325,5.82366,5.82264,5.82319,11000000.0
2006-08-11 01:41:00,5.82342,5.82446,5.82323,5.82323,16000000.0
2006-08-11 01:42:00,5.8236,5.82474,5.823,5.82394,14000000.0
2006-08-11 01:43:00,5.82332,5.82369,5.82255,5.82256,16000000.0
2006-08-11 01:44:00,5.82235,5.82383,5.82235,5.82364,15000000.0
2006-08-11 01:45:00,5.82255,5.82381,5.82255,5.82304,16000000.0
2006-08-11 01:46:00,5.82258,5.82305,5.82227,5.82305,9000000.0
2006-08-11 01:47:00,5.82375,5.82442,5.82326,5.82326,17000000.0
2006-08-11 01:48:00,5.823,5.823,5.82203,5.82208,16000000.0
2006-08-11 01:49:00,5.82281,5.82387,5.82231,5.82333,10000000.0
2006-08-11 01:50:00,5.82366,5.82433,5.82328,5.82377,11000000.0
2006-08-11 01:51:00,5.82376,5.82484,5.82219,5.82484,12000000.0
2006-08-11 01:52:00,5.82573,5.82573,5.82407,5.82407,12000000.0
2006-08-11 01:53:00,5.82408,5.82531,5.82365,5.82454,18000000.0
2006-08-11 01:54:00,5.82501,5.82628,5.82449,5.82505,14000000.0
2006-08-11 01:55:00,5.82507,5.82622,5.82491,5.82531,18000000.0
2006-08-11 01:56:00,5.8263,5.828,5.82612,5.82741,8000000.0
2006-08-11 01:57:00,5.82808,5.82833,5.82664,5.82694,13000000.0
2006-08-11 01:58:00,5.82662,5.82707,5.82529,5.82547,11000000.0
2006-08-11 01:59:00,5.82534,5.8264,5.82513,5.82617,11000000.0
2006-08-11 02:00:00,5.82469,5.82637,5.82469,5.82583,16000000.0
2006-08-11 02:01:00,5.82578,5.82605,5.82464,5.82605,21000000.0
2006-08-11 02:02:00,5.82546,5.82655,5.82535,5.82579,10000000.0
2006-08-11 02:03:00,5.82761,5.82798,5.82668,5.82718,8000000.0
2006-08-11 02:04:00,5.82809,5.82809,5.82664,5.82664,14000000.0
2006-08-11 02:05:00,5.82654,5.82876,5.82644,5.82842,14000000.0
2006-08-11 02:06:00,5.82826,5.82882,5.82689,5.82768,15000000.0
2006-08-11 02:07:00,5.82736,5.82821,5.82702,5.82702,10000000.0
2006-08-11 02:08:00,5.82739,5.82822,5.82707,5.82777,16000000.0
2006-08-11 02:09:00,5.8278,5.82993,5.8278,5.82941,18000000.0
2006-08-11 02:10:00,5.82894,5.82988,5.82844,5.82889,16000000.0
2006-08-11 02:11:00,5.82888,5.82998,5.82824,5.82841,14000000.0
2006-08-11 02:12:00,5.8281,5.82962,5.82782,5.82962,10000000.0
2006-08-11 02:13:00,5.82879,5.82974,5.82852,5.82908,15000000.0
2006-08-11 02:14:00,5.82909,5.82985,5.82837,5.829,19000000.0
2006-08-11 02:15:00,5.82913,5.82913,5.82781,5.82826,12000000.0
2006-08-11 02:16:00,5.82818,5.82969,5.82786,5.82969,18000000.0
2006-08-11 02:17:00,5.82803,5.82956,5.82796,5.82891,14000000.0
2006-08-11 02:18:00,5.82927,5.82927,5.82687,5.82848,12000000.0
2006-08-11 02:19:00,5.82755,5.82806,5.82696,5.82696,14000000.0
2006-08-11 02:20:00,5.827,5.82757,5.826,5.82757,13000000.0
2006-08-11 02:21:00,5.82747,5.82747,5.8257,5.82607,15000000.0
2006-08-11 02:22:00,5.82549,5.82567,5.82497,5.82514,13000000.0
2006-08-11 02:23:00,5.82556,5.8264,5.82556,5.82579,16000000.0
2006-08-11 02:24:00,5.82653,5.82814,5.82645,5.82707,17000000.0
2006-08-11 02:25:00,5.8276,5.82893,5.82736,5.82858,10000000.0
2006-08-11 02:26:00,5.8298,5.83005,5.82871,5.82927,13000000.0
2006-08-11 02:27:00,5.82923,5.82936,5.82858,5.82894,7000000.0
2006-08-11 02:28:00,5.82894,5.82912,5.82795,5.82864,9000000.0
2006-08-11 02:29:00,5.829,5.82941,5.82735,5.82814,20000000.0
2006-08-11 02:30:00,5.82827,5.82912,5.82808,5.8288,11000000.0
2006-08-11 02:31:00,5.82867,5.83026,5.82855,5.83026,9000000.0
2006-08-11 02:32:00,5.82972,5.83027,5.82925,5.83027,13000000.0
2006-08-11 02:33:00,5.82984,5.82984,5.82817,5.82873,14000000.0
2006-08-11 02:34:00,5.82886,5.82924,5.82745,5.82758,17000000.0
2006-08-11 02:35:00,5.82787,5.8284,5.82699,5.82726,15000000.0
2006-08-11 02:36:00,5.8273,5.82852,5.82677,5.82852,14000000.0
2006-08-11 02:37:00,5.82811,5.82929,5.82754,5.82866,13000000.0
2006-08-11 02:38:00,5.82836,5.82874,5.82713,5.82765,14000000.0
2006-08-11 02:39:00,5.82777,5.82897,5.82714,5.828,15000000.0
2006-08-11 02:40:00,5.82797,5.82871,5.82763,5.8278,12000000.0
2006-08-11 02:41:00,5.82827,5.82849,5.82756,5.82756,13000000.0
2006-08-11 02:42:00,5.82743,5.83006,5.82741,5.82919,16000000.0
2006-08-11 02:43:00,5.82973,5.83089,5.82902,5.82949,18000000.0
2006-08-11 02:44:00,5.82924,5.82947,5.82819,5.82832,10000000.0
2006-08-11 02:45:00,5.82862,5.82964,5.82862,5.82902,14000000.0
2006-08-11 02:46:00,5.82876,5.82962,5.82806,5.82869,18000000.0
2006-08-11 02:47:00,5.82878,5.82996,5.82867,5.82945,17000000.0
2006-08-11 02:48:00,5.82966,5.83078,5.82898,5.82898,7000000.0
2006-08-11 02:49:00,5.83031,5.83084,5.82904,5.82904,13000000.0
2006-08-11 02:50:00,5.82873,5.82953,5.82795,5.82869,14000000.0
2006-08-11 02:51:00,5.82802,5.8284,5.82744,5.82748,15000000.0
2006-08-11 02:52:00,5.82754,5.82911,5.82754,5.82791,15000000.0
2006-08-11 02:53:00,5.82807,5.82915,5.82767,5.82814,9000000.0
2006-08-11 02:54:00,5.82817,5.83006,5.82817,5.83006,13000000.0
2006-08-11 02:55:00,5.82942,5.83072,5.82862,5.83072,11000000.0
2006-08-11 02:56:00,5.83055,5.83055,5.82922,5.82922,18000000.0
2006-08-11 02:57:00,5.82964,5.8297,5.82845,5.82886,13000000.0
2006-08-11 02:58:00,5.82888,5.83055,5.82888,5.82993,9000000.0
2006-08-11 02:59:00,5.8295,5.8306,5.82917,5.8305,14000000.0
2006-08-11 03:00:00,5.83078,5.83099,5.82909,5.82969,11000000.0
2006-08-11 03:01:00,5.82901,5.82997,5.82857,5.82904,11000000.0
2006-08-11 03:02:00,5.82944,5.83004,5.82922,5.8293,11000000.0
2006-08-11 03:03:00,5.82932,5.83085,5.82916,5.82919,23000000.0
2006-08-11 03:04:00,5.82899,5.8304,5.82899,5.8296,11000000.0
2006-08-11 03:05:00,5.83027,5.83066,5.82876,5.82876,17000000.0
2006-08-11 03:06:00,5.8292,5.82976,5.82871,5.82897,9000000.0
2006-08-11 03:07:00,5.8286,5.83013,5.82834,5.82974,15000000.0
2006-08-11 03:08:00,5.82922,5.83001,5.82879,5.82965,12000000.0
2006-08-11 03:09:00,5.82964,5.83062,5.82869,5.82945,15000000.0
2006-08-11 03:10:00,5.82924,5.83,5.82902,5.82934,19000000.0
2006-08-11 03:11:00,5.82965,5.83026,5.82926,5.82959,15000000.0
2006-08-11 03:12:00,5.82922,5.83058,5.82884,5.82976,18000000.0
2006-08-11 03:13:00,5.8294,5.8308,5.82892,5.8308,18000000.0
2006-08-11 03:14:00,5.83034,5.83103,5.82985,5.83,10000000.0
2006-08-11 03:15:00,5.83013,5.83092,5.83013,5.83028,7000000.0
2006-08-11 03:16:00,5.82998,5.83097,5.82968,5.83006,8000000.0
2006-08-11 03:17:00,5.82985,5.83092,5.82985,5.83044,10000000.0
2006-08-11 03:18:00,5.83111,5.83202,5.8305,5.83117,15000000.0
2006-08-11 03:19:00,5.83093,5.83158,5.83069,5.83069,10000000.0
2006-08-11 03:20:00,5.83021,5.83121,5.82996,5.83063,16000000.0
2006-08-11 03:21:00,5.83047,5.83116,5.83016,5.83096,11000000.0
2006-08-11 03:22:00,5.83081,5.83081,5.83053,5.83053,10000000.0
2006-08-11 03:23:00,5.83078,5.83134,5.82989,5.83001,12000000.0
2006-08-11 03:24:00,5.83085,5.83251,5.83037,5.83251,13000000.0
2006-08-11 03:25:00,5.83269,5.83317,5.83163,5.83274,11000000.0
2006-08-11 03:26:00,5.83296,5.83326,5.83197,5.8327,13000000.0
2006-08-11 03:27:00,5.83314,5.83399,5.83252,5.83399,14000000.0
2006-08-11 03:28:00,5.83303,5.83453,5.8324,5.83298,18000000.0
2006-08-11 03:29:00,5.8342,5.83421,5.83292,5.83374,15000000.0
2006-08-11 03:30:00,5.83257,5.8332,5.83193,5.83229,10000000.0
2006-08-11 03:31:00,5.83351,5.83351,5.83192,5.83278,13000000.0
2006-08-11 03:32:00,5.83228,5.83372,5.83228,5.8331,16000000.0
2006-08-11 03:33:00,5.83325,5.8338,5.832,5.83315,13000000.0
2006-08-11 03:34:00,5.83277,5.83312,5.83175,5.83241,16000000.0
2006-08-11 03:35:00,5.83154,5.83257,5.83132,5.83178,10000000.0
2006-08-11 03:36:00,5.83161,5.83257,5.8313,5.83154,11000000.0
2006-08-11 03:37:00,5.83094,5.83252,5.83079,5.83089,13000000.0
2006-08-11 03:38:00,5.83113,5.83235,5.83106,5.83106,13000000.0
2006-08-11 03:39:00,5.83232,5.83271,5.83154,5.83186,13000000.0
2006-08-11 03:40:00,5.83299,5.83375,5.83233,5.83309,12000000.0
2006-08-11 03:41:00,5.83378,5.83464,5.83259,5.83394,16000000.0
2006-08-11 03:42:00,5.83473,5.83594,5.83421,5.83581,21000000.0
2006-08-11 03:43:00,5.8368,5.8368,5.83533,5.83562,18000000.0
2006-08-11 03:44:00,5.83584,5.83634,5.83467,5.83634,15000000.0
2006-08-11 03:45:00,5.83541,5.83614,5.83485,5.83614,9000000.0
2006-08-11 03:46:00,5.83614,5.83614,5.83468,5.83468,8000000.0
2006-08-11 03:47:00,5.83442,5.83493,5.83398,5.83484,11000000.0
2006-08-11 03:48:00,5.83499,5.83528,5.83424,5.83462,9000000.0
2006-08-11 03:49:00,5.83459,5.83515,5.83394,5.83416,16000000.0
2006-08-11 03:50:00,5.83395,5.83551,5.83395,5.83482,19000000.0
2006-08-11 03:51:00,5.83452,5.83541,5.83438,5.8352,9000000.0
2006-08-11 03:52:00,5.83489,5.83602,5.83461,5.83461,19000000.0
2006-08-11 03:53:00,5.8348,5.83573,5.83434,5.83573,10000000.0
2006-08-11 03:54:00,5.83488,5.83517,5.83407,5.83442,17000000.0
2006-08-11 03:55:00,5.83476,5.83584,5.83415,5.83427,16000000.0
2006-08-11 03:56:00,5.8346,5.83545,5.83455,5.8346,7000000.0
2006-08-11 03:57:00,5.83439,5.8354,5.83401,5.83479,11000000.0
2006-08-11 03:58:00,5.83491,5.83581,5.83439,5.83504,12000000.0
2006-08-11 03:59:00,5.83427,5.83556,5.83427,5.83451,17000000.0
2006-08-11 04:00:00,5.83437,5.83556,5.83437,5.83499,12000000.0
2006-08-11 04:01:00,5.83452,5.83582,5.83411,5.83502,16000000.0
2006-08-11 04:02:00,5.8353,5.83825,5.83458,5.83825,14000000.0
2006-08-11 04:03:00,5.83825,5.83856,5.83709,5.83827,12000000.0
2006-08-11 04:04:00,5.83827,5.8388,5.83733,5.83745,16000000.0
2006-08-11 04:05:00,5.83751,5.83885,5.83735,5.83885,13000000.0
2006-08-11 04:06:00,5.8373,5.83794,5.83655,5.8375,16000000.0
2006-08-11 04:07:00,5.83759,5.83796,5.83668,5.83769,13000000.0
2006-08-11 04:08:00,5.83784,5.83877,5.83696,5.83719,14000000.0
2006-08-11 04:09:00,5.8372,5.83754,5.83606,5.83684,10000000.0
2006-08-11 04:10:00,5.83664,5.83734,5.8356,5.83639,12000000.0
2006-08-11 04:11:00,5.83636,5.83804,5.83597,5.83597,14000000.0
2006-08-11 04:12:00,5.83602,5.83728,5.83602,5.83615,19000000.0
2006-08-11 04:13:00,5.83606,5.83715,5.83564,5.83651,20000000.0
2006-08-11 04:14:00,5.83708,5.83765,5.83666,5.8369,12000000.0
2006-08-11 04:15:00,5.83693,5.83751,5.83678,5.83699,8000000.0
2006-08-11 04:16:00,5.83757,5.83757,5.83596,5.83687,13000000.0
2006-08-11 04:17:00,5.83703,5.83765,5.83614,5.83614,15000000.0
2006-08-11 04:18:00,5.83655,5.83735,5.83611,5.83735,9000000.0
2006-08-11 04:19:00,5.83829,5.8386,5.83679,5.83801,12000000.0
2006-08-11 04:20:00,5.8378,5.83852,5.83752,5.8381,9000000.0
2006-08-11 04:21:00,5.83784,5.83828,5.83733,5.83743,17000000.0
2006-08-11 04:22:00,5.83722,5.83722,5.83638,5.83638,14000000.0
2006-08-11 04:23:00,5.83644,5.83816,5.83637,5.83708,10000000.0
2006-08-11 04:24:00,5.83674,5.83801,5.83642,5.83642,12000000.0
2006-08-11 04:25:00,5.83693,5.83737,5.83647,5.83679,10000000.0
2006-08-11 04:26:00,5.83662,5.8372,5.83581,5.83598,7000000.0
2006-08-11 04:27:00,5.83516,5.83749,5.83515,5.83689,15000000.0
2006-08-11 04:28:00,5.83593,5.83632,5.8352,5.8362,7000000.0
2006-08-11 04:29:00,5.83645,5.83664,5.83529,5.83632,14000000.0
2006-08-11 04:30:00,5.83587,5.83607,5.83477,5.83551,11000000.0
2006-08-11 04:31:00,5.83555,5.83646,5.83529,5.83595,15000000.0
2006-08-11 04:32:00,5.8358,5.83728,5.83462,5.83621,17000000.0
2006-08-11 04:33:00,5.83569,5.83727,5.83569,5.8367,14000000.0
2006-08-11 04:34:00,5.83666,5.83766,5.83648,5.83766,9000000.0
2006-08-11 04:35:00,5.8365,5.8366,5.83524,5.8361,12000000.0
2006-08-11 04:36:00,5.83588,5.8366,5.83466,5.83525,12000000.0
2006-08-11 04:37:00,5.83594,5.83594,5.8336,5.83501,12000000.0
2006-08-11 04:38:00,5.83397,5.83491,5.83397,5.83417,11000000.0
2006-08-11 04:39:00,5.83428,5.83484,5.83317,5.83462,17000000.0
2006-08-11 04:40:00,5.83312,5.83434,5.83312,5.83369,9000000.0
2006-08-11 04:41:00,5.83398,5.83432,5.8331,5.83427,10000000.0
2006-08-11 04:42:00,5.83342,5.83422,5.8331,5.83346,8000000.0
2006-08-11 04:43:00,5.83345,5.83395,5.83313,5.83336,18000000.0
2006-08-11 04:44:00,5.83306,5.83415,5.83306,5.83403,9000000.0
2006-08-11 04:45:00,5.8341,5.83421,5.83312,5.83312,9000000.0
2006-08-11 04:46:00,5.83401,5.83514,5.83358,5.83514,16000000.0
2006-08-11 04:47:00,5.83417,5.8347,5.83356,5.8341,12000000.0
2006-08-11 04:48:00,5.83383,5.83402,5.83368,5.83368,10000000.0
2006-08-11 04:49:00,5.8338,5.83455,5.83358,5.83402,16000000.0
2006-08-11 04:50:00,5.83413,5.83421,5.83311,5.83311,16000000.0
2006-08-11 04:51:00,5.83351,5.83483,5.83351,5.83407,20000000.0
2006-08-11 04:52:00,5.83367,5.83469,5.83322,5.83421,13000000.0
2006-08-11 04:53:00,5.83434,5.83497,5.83342,5.83393,11000000.0
2006-08-11 04:54:00,5.83455,5.8346,5.8331,5.8331,11000000.0
2006-08-11 04:55:00,5.83303,5.83472,5.83303,5.83374,12000000.0
2006-08-11 04:56:00,5.83371,5.83404,5.83368,5.83392,16000000.0
2006-08-11 04:57:00,5.83414,5.83475,5.8339,5.83411,7000000.0
2006-08-11 04:58:00,5.83399,5.8343,5.83399,5.83399,13000000.0
2006-08-11 04:59:00,5.8342,5.83531,5.83419,5.83514,17000000.0
2006-08-11 05:00:00,5.83451,5.83531,5.83415,5.83523,10000000.0
2006-08-11 05:01:00,5.8345,5.83514,5.83398,5.83514,13000000.0
2006-08-11 05:02:00,5.83472,5.8354,5.83401,5.83486,18000000.0
2006-08-11 05:03:00,5.83506,5.83525,5.83443,5.83443,9000000.0
2006-08-11 05:04:00,5.83443,5.83514,5.83425,5.83435,12000000.0
2006-08-11 05:05:00,5.83453,5.83565,5.83453,5.83488,10000000.0
2006-08-11 05:06:00,5.83485,5.83537,5.83439,5.83483,20000000.0
2006-08-11 05:07:00,5.83503,5.8357,5.83436,5.83567,10000000.0
2006-08-11 05:08:00,5.83479,5.83527,5.83479,5.83487,17000000.0
2006-08-11 05:09:00,5.83507,5.83689,5.83506,5.83506,15000000.0
2006-08-11 05:10:00,5.836,5.83664,5.83577,5.83592,10000000.0
2006-08-11 05:11:00,5.83621,5.83717,5.83552,5.83616,16000000.0
2006-08-11 05:12:00,5.83646,5.83659,5.83574,5.83601,7000000.0
2006-08-11 05:13:00,5.83614,5.83671,5.8352,5.8352,12000000.0
2006-08-11 05:14:00,5.83537,5.83695,5.83537,5.83688,14000000.0
2006-08-11 05:15:00,5.83694,5.83694,5.83558,5.83588,16000000.0
2006-08-11 05:16:00,5.83543,5.83583,5.83414,5.8347,15000000.0
2006-08-11 05:17:00,5.83582,5.83582,5.83472,5.83502,10000000.0
2006-08-11 05:18:00,5.83544,5.83699,5.83544,5.83605,13000000.0
2006-08-11 05:19:00,5.83583,5.837,5.8357,5.8363,13000000.0
2006-08-11 05:20:00,5.83622,5.83864,5.83622,5.8373,20000000.0
2006-08-11 05:21:00,5.83683,5.83774,5.83683,5.83731,9000000.0
2006-08-11 05:22:00,5.83698,5.83698,5.83616,5.83616,17000000.0
2006-08-11 05:23:00,5.83721,5.83721,5.83593,5.83681,14000000.0
2006-08-11 05:24:00,5.83778,5.83778,5.83664,5.83707,19000000.0
2006-08-11 05:25:00,5.83707,5.83833,5.83671,5.83754,13000000.0
2006-08-11 05:26:00,5.83673,5.83754,5.83634,5.83641,13000000.0
2006-08-11 05:27:00,5.83642,5.83759,5.83582,5.83582,13000000.0
2006-08-11 05:28:00,5.83585,5.83704,5.83585,5.83704,10000000.0
2006-08-11 05:29:00,5.83585,5.83718,5.83585,5.83696,17000000.0
2006-08-11 05:30:00,5.83679,5.83695,5.83563,5.83563,21000000.0
2006-08-11 05:31:00,5.83603,5.83694,5.83574,5.83643,13000000.0
2006-08-11 05:32:00,5.83644,5.83757,5.83644,5.83691,16000000.0
2006-08-11 05:33:00,5.83622,5.83702,5.83599,5.83645,13000000.0
2006-08-11 05:34:00,5.83674,5.83688,5.83613,5.83613,13000000.0
2006-08-11 05:35:00,5.83761,5.83792,5.83665,5.83681,14000000.0
2006-08-11 05:36:00,5.83691,5.83818,5.83678,5.83743,18000000.0
2006-08-11 05:37:00,5.83763,5.83829,5.83735,5.83758,12000000.0
2006-08-11 05:38:00,5.83742,5.83824,5.83653,5.83666,13000000.0
2006-08-11 05:39:00,5.83685,5.83773,5.83675,5.83718,21000000.0
2006-08-11 05:40:00,5.83682,5.83818,5.83627,5.83818,14000000.0
2006-08-11 05:41:00,5.8365,5.83759,5.8364,5.8368,13000000.0
2006-08-11 05:42:00,5.83684,5.8373,5.83549,5.83549,8000000.0
2006-08-11 05:43:00,5.83628,5.83635,5.83472,5.83527,13000000.0
2006-08-11 05:44:00,5.83485,5.83554,5.83414,5.83536,13000000.0
2006-08-11 05:45:00,5.83639,5.83652,5.83509,5.83563,24000000.0
2006-08-11 05:46:00,5.83584,5.83652,5.83557,5.83571,14000000.0
2006-08-11 05:47:00,5.83501,5.83541,5.83457,5.83505,11000000.0
2006-08-11 05:48:00,5.8354,5.83596,5.83498,5.83552,18000000.0
2006-08-11 05:49:00,5.83661,5.83661,5.8347,5.8347,10000000.0
2006-08-11 05:50:00,5.83485,5.83487,5.83421,5.83421,10000000.0
2006-08-11 05:51:00,5.83457,5.83608,5.83457,5.8352,11000000.0
2006-08-11 05:52:00,5.83535,5.83575,5.83492,5.83531,19000000.0
2006-08-11 05:53:00,5.83513,5.83558,5.83432,5.83498,15000000.0
2006-08-11 05:54:00,5.83668,5.83696,5.83556,5.83556,7000000.0
2006-08-11 05:55:00,5.83622,5.837,5.83548,5.83567,12000000.0
2006-08-11 05:56:00,5.83534,5.83607,5.83534,5.83582,16000000.0
2006-08-11 05:57:00,5.83618,5.8366,5.83554,5.83581,11000000.0
2006-08-11 05:58:00,5.83584,5.83691,5.83562,5.83583,22000000.0
2006-08-11 05:59:00,5.83552,5.83611,5.83541,5.83545,9000000.0
2006-08-11 06:00:00,5.83641,5.83651,5.8349,5.8349,17000000.0
2006-08-11 06:01:00,5.83626,5.83658,5.83488,5.83488,18000000.0
2006-08-11 06:02:00,5.8352,5.83632,5.8351,5.83565,18000000.0
2006-08-11 06:03:00,5.83546,5.83584,5.8352,5.83542,16000000.0
2006-08-11 06:04:00,5.8355,5.83607,5.83536,5.83607,8000000.0
2006-08-11 06:05:00,5.83548,5.83591,5.83488,5.83547,10000000.0
2006-08-11 06:06:00,5.83567,5.83613,5.83448,5.83537,27000000.0
2006-08-11 06:07:00,5.83523,5.83607,5.83462,5.83514,17000000.0
2006-08-11 06:08:00,5.83462,5.83659,5.83433,5.83488,14000000.0
2006-08-11 06:09:00,5.83452,5.83556,5.83452,5.83496,13000000.0
2006-08-11 06:10:00,5.83499,5.83602,5.83476,5.83522,14000000.0
2006-08-11 06:11:00,5.8344,5.83469,5.8341,5.8341,16000000.0
2006-08-11 06:12:00,5.83422,5.83593,5.83422,5.83541,17000000.0
2006-08-11 06:13:00,5.8355,5.83575,5.83435,5.83454,14000000.0
2006-08-11 06:14:00,5.83457,5.83466,5.83388,5.83388,12000000.0
2006-08-11 06:15:00,5.83354,5.83378,5.83353,5.83361,13000000.0
2006-08-11 06:16:00,5.83371,5.83497,5.83371,5.83494,14000000.0
2006-08-11 06:17:00,5.83556,5.83596,5.83461,5.83461,11000000.0
2006-08-11 06:18:00,5.83416,5.83501,5.83405,5.83476,12000000.0
2006-08-11 06:19:00,5.83439,5.83516,5.83338,5.83338,19000000.0
2006-08-11 06:20:00,5.83311,5.83413,5.83311,5.83356,11000000.0
2006-08-11 06:21:00,5.83322,5.83367,5.83251,5.83251,9000000.0
2006-08-11 06:22:00,5.83334,5.83442,5.83292,5.83409,22000000.0
2006-08-11 06:23:00,5.8348,5.8356,5.83388,5.83485,18000000.0
2006-08-11 06:24:00,5.83535,5.83574,5.83464,5.83465,8000000.0
2006-08-11 06:25:00,5.83605,5.83617,5.83421,5.83479,9000000.0
2006-08-11 06:26:00,5.83581,5.83581,5.8347,5.8347,13000000.0
2006-08-11 06:27:00,5.83471,5.83489,5.83462,5.83478,15000000.0
2006-08-11 06:28:00,5.83477,5.83483,5.83455,5.8347,18000000.0
2006-08-11 06:29:00,5.83454,5.83476,5.83445,5.83445,16000000.0
2006-08-11 06:30:00,5.83472,5.83597,5.83463,5.83536,10000000.0
2006-08-11 06:31:00,5.83444,5.8358,5.83444,5.8358,13000000.0
2006-08-11 06:32:00,5.83491,5.8356,5.83466,5.83467,10000000.0
2006-08-11 06:33:00,5.83615,5.83625,5.83502,5.83586,10000000.0
2006-08-11 06:34:00,5.83516,5.83565,5.835,5.835,15000000.0
2006-08-11 06:35:00,5.8349,5.83585,5.83452,5.83499,13000000.0
2006-08-11 06:36:00,5.83511,5.83614,5.83471,5.83513,23000000.0
2006-08-11 06:37:00,5.83514,5.83581,5.83462,5.83492,11000000.0
2006-08-11 06:38:00,5.83569,5.83701,5.83569,5.83639,17000000.0
2006-08-11 06:39:00,5.83607,5.83702,5.83563,5.83563,8000000.0
2006-08-11 06:40:00,5.83622,5.83713,5.83617,5.83651,15000000.0
2006-08-11 06:41:00,5.83672,5.83675,5.83599,5.83608,15000000.0
2006-08-11 06:42:00,5.8358,5.83635,5.835,5.835,16000000.0
2006-08-11 06:43:00,5.83455,5.83483,5.8345,5.83455,12000000.0
2006-08-11 06:44:00,5.83615,5.8369,5.83547,5.83577,13000000.0
2006-08-11 06:45:00,5.83592,5.83671,5.83538,5.83538,14000000.0
2006-08-11 06:46:00,5.83565,5.83602,5.83505,5.83505,12000000.0
2006-08-11 06:47:00,5.83528,5.83647,5.83501,5.83503,11000000.0
2006-08-11 06:48:00,5.83613,5.83646,5.83529,5.83559,15000000.0
2006-08-11 06:49:00,5.83515,5.83544,5.83493,5.83515,17000000.0
2006-08-11 06:50:00,5.83494,5.83506,5.83482,5.83484,13000000.0
2006-08-11 06:51:00,5.83531,5.83621,5.83531,5.83538,8000000.0
2006-08-11 06:52:00,5.83559,5.83671,5.83522,5.83558,14000000.0
2006-08-11 06:53:00,5.83568,5.8357,5.83464,5.83502,13000000.0
2006-08-11 06:54:00,5.8347,5.83486,5.83461,5.83465,8000000.0
2006-08-11 06:55:00,5.83466,5.836,5.83449,5.83496,10000000.0
2006-08-11 06:56:00,5.83489,5.83535,5.8332,5.8332,11000000.0
2006-08-11 06:57:00,5.83457,5.83457,5.83287,5.83289,17000000.0
2006-08-11 06:58:00,5.83251,5.83376,5.83251,5.8331,12000000.0
2006-08-11 06:59:00,5.83277,5.83375,5.83225,5.83263,14000000.0
2006-08-11 07:00:00,5.83256,5.83375,5.83256,5.83375,11000000.0
2006-08-11 07:01:00,5.8331,5.83338,5.83112,5.83112,10000000.0
2006-08-11 07:02:00,5.83291,5.83302,5.83139,5.83155,14000000.0
2006-08-11 07:03:00,5.83188,5.83225,5.8315,5.83225,7000000.0
2006-08-11 07:04:00,5.83176,5.83254,5.83093,5.83125,16000000.0
2006-08-11 07:05:00,5.83201,5.83236,5.8312,5.83211,15000000.0
2006-08-11 07:06:00,5.83184,5.83281,5.83095,5.83239,16000000.0
2006-08-11 07:07:00,5.8325,5.8332,5.83141,5.83158,12000000.0
2006-08-11 07:08:00,5.83253,5.83312,5.83219,5.83291,8000000.0
2006-08-11 07:09:00,5.83293,5.83306,5.83204,5.83244,8000000.0
2006-08-11 07:10:00,5.83238,5.83299,5.83163,5.83293,16000000.0
2006-08-11 07:11:00,5.83235,5.83275,5.83149,5.83259,17000000.0
2006-08-11 07:12:00,5.83188,5.83326,5.83156,5.83244,20000000.0
2006-08-11 07:13:00,5.83252,5.83312,5.83148,5.83292,18000000.0
2006-08-11 07:14:00,5.83206,5.83265,5.83163,5.83236,11000000.0
2006-08-11 07:15:00,5.83187,5.8329,5.83138,5.83209,18000000.0
2006-08-11 07:16:00,5.8319,5.83277,5.83141,5.83247,18000000.0
2006-08-11 07:17:00,5.8322,5.83313,5.83183,5.83207,12000000.0
2006-08-11 07:18:00,5.83158,5.83272,5.83088,5.83211,18000000.0
2006-08-11 07:19:00,5.83098,5.83208,5.8307,5.83208,14000000.0
2006-08-11 07:20:00,5.83207,5.83232,5.83095,5.83095,18000000.0
2006-08-11 07:21:00,5.83121,5.83205,5.83121,5.83192,13000000.0
2006-08-11 07:22:00,5.83238,5.83238,5.83087,5.83158,14000000.0
2006-08-11 07:23:00,5.83123,5.83241,5.83099,5.83141,15000000.0
2006-08-11 07:24:00,5.83099,5.8312,5.82975,5.82975,16000000.0
2006-08-11 07:25:00,5.8296,5.83123,5.8295,5.8295,15000000.0
2006-08-11 07:26:00,5.82977,5.83135,5.82977,5.83016,13000000.0
2006-08-11 07:27:00,5.83026,5.8314,5.83002,5.83002,12000000.0
2006-08-11 07:28:00,5.83051,5.83175,5.83004,5.83015,22000000.0
2006-08-11 07:29:00,5.83104,5.83225,5.83036,5.83168,16000000.0
2006-08-11 07:30:00,5.83154,5.83226,5.831,5.83226,14000000.0
2006-08-11 07:31:00,5.83194,5.83262,5.83129,5.83245,13000000.0
2006-08-11 07:32:00,5.83366,5.83366,5.83255,5.83296,9000000.0
2006-08-11 07:33:00,5.83277,5.83359,5.83276,5.83337,7000000.0
2006-08-11 07:34:00,5.83314,5.83397,5.83314,5.83389,18000000.0
2006-08-11 07:35:00,5.83414,5.83517,5.83337,5.83461,9000000.0
2006-08-11 07:36:00,5.83479,5.83604,5.83469,5.83492,13000000.0
2006-08-11 07:37:00,5.83451,5.83558,5.83451,5.83531,11000000.0
2006-08-11 07:38:00,5.83559,5.83591,5.83448,5.83506,11000000.0
2006-08-11 07:39:00,5.83362,5.83474,5.83315,5.83422,19000000.0
2006-08-11 07:40:00,5.83397,5.83404,5.83227,5.8336,11000000.0
2006-08-11 07:41:00,5.83295,5.83318,5.83262,5.83279,7000000.0
2006-08-11 07:42:00,5.83348,5.8338,5.83222,5.83222,13000000.0
2006-08-11 07:43:00,5.83231,5.83383,5.83223,5.83223,14000000.0
2006-08-11 07:44:00,5.83339,5.83339,5.83194,5.83194,10000000.0
2006-08-11 07:45:00,5.83199,5.83339,5.83199,5.83315,8000000.0
2006-08-11 07:46:00,5.83305,5.83343,5.83229,5.83265,13000000.0
2006-08-11 07:47:00,5.83262,5.83358,5.83197,5.83289,15000000.0
2006-08-11 07:48:00,5.83327,5.83383,5.83282,5.83383,13000000.0
2006-08-11 07:49:00,5.83426,5.83426,5.83289,5.83303,10000000.0
2006-08-11 07:50:00,5.8332,5.83383,5.83262,5.83296,17000000.0
2006-08-11 07:51:00,5.83314,5.83386,5.83275,5.83384,16000000.0
2006-08-11 07:52:00,5.83391,5.83391,5.83253,5.83379,13000000.0
2006-08-11 07:53:00,5.83353,5.83353,5.83253,5.83295,10000000.0
2006-08-11 07:54:00,5.83271,5.83425,5.8326,5.83415,11000000.0
2006-08-11 07:55:00,5.83427,5.8351,5.83397,5.83449,12000000.0
2006-08-11 07:56:00,5.83481,5.83481,5.8336,5.83388,13000000.0
2006-08-11 07:57:00,5.83439,5.83458,5.83328,5.83328,8000000.0
2006-08-11 07:58:00,5.83317,5.83464,5.83303,5.8335,14000000.0
2006-08-11 07:59:00,5.83309,5.83354,5.83152,5.83199,15000000.0
2006-08-11 08:00:00,5.83042,5.83254,5.83042,5.83222,10000000.0
2006-08-11 08:01:00,5.83264,5.83279,5.83128,5.83279,13000000.0
2006-08-11 08:02:00,5.83117,5.83224,5.8308,5.8317,14000000.0
2006-08-11 08:03:00,5.83261,5.83261,5.83137,5.83178,12000000.0
2006-08-11 08:04:00,5.83326,5.8338,5.8325,5.83333,16000000.0
2006-08-11 08:05:00,5.83334,5.83381,5.83226,5.83318,14000000.0
2006-08-11 08:06:00,5.83346,5.83419,5.83279,5.83407,19000000.0
2006-08-11 08:07:00,5.8339,5.8339,5.83267,5.83333,19000000.0
2006-08-11 08:08:00,5.83338,5.83362,5.83235,5.83323,11000000.0
2006-08-11 08:09:00,5.83293,5.83386,5.83262,5.83365,10000000.0
2006-08-11 08:10:00,5.83352,5.8343,5.8326,5.83404,16000000.0
2006-08-11 08:11:00,5.83304,5.83397,5.83304,5.83388,9000000.0
2006-08-11 08:12:00,5.83408,5.83465,5.83285,5.83285,10000000.0
2006-08-11 08:13:00,5.83385,5.83428,5.83297,5.83322,11000000.0
2006-08-11 08:14:00,5.8334,5.83437,5.8334,5.83437,12000000.0
2006-08-11 08:15:00,5.83422,5.83422,5.83258,5.83359,15000000.0
2006-08-11 08:16:00,5.8338,5.83464,5.83322,5.83383,14000000.0
2006-08-11 08:17:00,5.83381,5.83436,5.83303,5.834,10000000.0
2006-08-11 08:18:00,5.83575,5.83758,5.83566,5.83758,9000000.0
2006-08-11 08:19:00,5.83609,5.83735,5.83562,5.83562,11000000.0
2006-08-11 08:20:00,5.83715,5.83791,5.83683,5.83742,11000000.0
2006-08-11 08:21:00,5.83636,5.83843,5.83636,5.83692,20000000.0
2006-08-11 08:22:00,5.83801,5.83989,5.83799,5.83989,8000000.0
2006-08-11 08:23:00,5.84063,5.84209,5.83977,5.84156,12000000.0
2006-08-11 08:24:00,5.84061,5.84156,5.83948,5.84132,13000000.0
2006-08-11 08:25:00,5.84225,5.8438,5.84042,5.84369,12000000.0
2006-08-11 08:26:00,5.84368,5.84595,5.84368,5.84447,13000000.0
2006-08-11 08:27:00,5.84345,5.84345,5.84178,5.84247,11000000.0
2006-08-11 08:28:00,5.84136,5.84144,5.83985,5.84039,8000000.0
2006-08-11 08:29:00,5.84134,5.84134,5.83958,5.8404,12000000.0
2006-08-11 08:30:00,5.83984,5.84083,5.83942,5.84083,11000000.0
2006-08-11 08:31:00,5.84023,5.84306,5.84002,5.84306,10000000.0
2006-08-11 08:32:00,5.84252,5.84317,5.8421,5.84238,13000000.0
2006-08-11 08:33:00,5.84535,5.84732,5.84535,5.84709,11000000.0
2006-08-11 08:34:00,5.84724,5.84724,5.84269,5.84269,17000000.0
2006-08-11 08:35:00,5.84197,5.8426,5.84097,5.84148,11000000.0
2006-08-11 08:36:00,5.84035,5.84203,5.84035,5.84203,10000000.0
2006-08-11 08:37:00,5.84192,5.84192,5.84072,5.8408,9000000.0
2006-08-11 08:38:00,5.84097,5.84097,5.83633,5.83778,18000000.0
2006-08-11 08:39:00,5.83677,5.83789,5.83628,5.83715,8000000.0
2006-08-11 08:40:00,5.8378,5.8378,5.8362,5.83704,7000000.0
2006-08-11 08:41:00,5.83812,5.83865,5.83676,5.83865,16000000.0
2006-08-11 08:42:00,5.83871,5.83897,5.83755,5.83819,14000000.0
2006-08-11 08:43:00,5.8383,5.83913,5.83803,5.83826,12000000.0
2006-08-11 08:44:00,5.83934,5.83934,5.8377,5.83775,9000000.0
2006-08-11 08:45:00,5.8389,5.8389,5.83696,5.83822,18000000.0
2006-08-11 08:46:00,5.8381,5.83827,5.83692,5.83792,14000000.0
2006-08-11 08:47:00,5.83843,5.84014,5.83763,5.83945,18000000.0
2006-08-11 08:48:00,5.83969,5.84119,5.83904,5.84052,12000000.0
2006-08-11 08:49:00,5.84032,5.8404,5.83926,5.84003,14000000.0
2006-08-11 08:50:00,5.84003,5.84055,5.83874,5.83967,16000000.0
2006-08-11 08:51:00,5.84083,5.84106,5.83922,5.84025,21000000.0
2006-08-11 08:52:00,5.8388,5.83968,5.83737,5.83843,20000000.0
2006-08-11 08:53:00,5.83847,5.83956,5.8383,5.83932,7000000.0
2006-08-11 08:54:00,5.83893,5.83917,5.8368,5.83827,17000000.0
2006-08-11 08:55:00,5.8373,5.83842,5.83699,5.83752,12000000.0
2006-08-11 08:56:00,5.83664,5.83814,5.83651,5.83684,17000000.0
2006-08-11 08:57:00,5.83697,5.83795,5.83631,5.83727,16000000.0
2006-08-11 08:58:00,5.83576,5.8368,5.83434,5.83564,12000000.0
2006-08-11 08:59:00,5.83531,5.83556,5.83444,5.83555,13000000.0
2006-08-11 09:00:00,5.83481,5.83609,5.83423,5.83602,17000000.0
2006-08-11 09:01:00,5.83525,5.83598,5.83364,5.83452,13000000.0
2006-08-11 09:02:00,5.83484,5.83486,5.83391,5.83446,8000000.0
2006-08-11 09:03:00,5.83414,5.83414,5.83214,5.83294,16000000.0
2006-08-11 09:04:00,5.83278,5.83382,5.8319,5.8319,8000000.0
2006-08-11 09:05:00,5.83179,5.83295,5.83179,5.83295,11000000.0
2006-08-11 09:06:00,5.83275,5.83306,5.83206,5.83216,10000000.0
2006-08-11 09:07:00,5.83237,5.8325,5.83157,5.83198,10000000.0
2006-08-11 09:08:00,5.83203,5.8326,5.83097,5.83211,19000000.0
2006-08-11 09:09:00,5.83175,5.83241,5.8312,5.83229,16000000.0
2006-08-11 09:10:00,5.8311,5.83254,5.83106,5.83139,8000000.0
2006-08-11 09:11:00,5.8319,5.8323,5.83106,5.83126,11000000.0
2006-08-11 09:12:00,5.8315,5.8327,5.83104,5.83153,16000000.0
2006-08-11 09:13:00,5.83242,5.83287,5.83138,5.83287,15000000.0
2006-08-11 09:14:00,5.8325,5.83289,5.8314,5.83216,17000000.0
2006-08-11 09:15:00,5.83289,5.83308,5.83067,5.83166,12000000.0
2006-08-11 09:16:00,5.83222,5.83306,5.83109,5.83201,14000000.0
2006-08-11 09:17:00,5.83323,5.83406,5.8329,5.83292,14000000.0
2006-08-11 09:18:00,5.83313,5.83428,5.83273,5.83343,18000000.0
2006-08-11 09:19:00,5.83367,5.83525,5.83367,5.8339,14000000.0
2006-08-11 09:20:00,5.83438,5.83491,5.83323,5.83487,18000000.0
2006-08-11 09:21:00,5.83474,5.83522,5.83327,5.83327,17000000.0
2006-08-11 09:22:00,5.83406,5.83499,5.83367,5.83455,13000000.0
2006-08-11 09:23:00,5.83489,5.83514,5.83363,5.83436,12000000.0
2006-08-11 09:24:00,5.83506,5.83513,5.83342,5.83372,14000000.0
2006-08-11 09:25:00,5.83468,5.83513,5.83412,5.83513,9000000.0
2006-08-11 09:26:00,5.83473,5.83508,5.83343,5.83351,13000000.0
2006-08-11 09:27:00,5.83309,5.83412,5.83235,5.83328,13000000.0
2006-08-11 09:28:00,5.83309,5.83488,5.83236,5.83488,19000000.0
2006-08-11 09:29:00,5.83435,5.83505,5.83306,5.83306,14000000.0
2006-08-11 09:30:00,5.83344,5.83349,5.83225,5.83305,15000000.0
2006-08-11 09:31:00,5.8334,5.8334,5.8322,5.83301,11000000.0
2006-08-11 09:32:00,5.83251,5.83369,5.83131,5.83297,16000000.0
2006-08-11 09:33:00,5.83298,5.83338,5.83198,5.83317,9000000.0
2006-08-11 09:34:00,5.83339,5.83368,5.83224,5.83317,18000000.0
2006-08-11 09:35:00,5.83251,5.83291,5.83033,5.83187,14000000.0
2006-08-11 09:36:00,5.832,5.83206,5.83062,5.83206,16000000.0
2006-08-11 09:37:00,5.83158,5.83181,5.82874,5.82929,20000000.0
2006-08-11 09:38:00,5.82965,5.83017,5.82871,5.82888,19000000.0
2006-08-11 09:39:00,5.82989,5.8302,5.82851,5.82947,16000000.0
2006-08-11 09:40:00,5.82928,5.83022,5.82889,5.83022,12000000.0
2006-08-11 09:41:00,5.83043,5.83097,5.82919,5.83018,18000000.0
2006-08-11 09:42:00,5.83032,5.83166,5.82983,5.83166,16000000.0
2006-08-11 09:43:00,5.83106,5.83114,5.82938,5.82938,15000000.0
2006-08-11 09:44:00,5.82958,5.83084,5.82947,5.82947,13000000.0
2006-08-11 09:45:00,5.82974,5.83154,5.82974,5.83154,13000000.0
2006-08-11 09:46:00,5.83138,5.83141,5.8298,5.83009,17000000.0
2006-08-11 09:47:00,5.8312,5.83138,5.83004,5.83052,13000000.0
2006-08-11 09:48:00,5.83092,5.83124,5.82984,5.83041,16000000.0
2006-08-11 09:49:00,5.83082,5.83137,5.82905,5.82905,17000000.0
2006-08-11 09:50:00,5.82912,5.82949,5.82658,5.82658,12000000.0
2006-08-11 09:51:00,5.8271,5.82777,5.82588,5.82687,16000000.0
2006-08-11 09:52:00,5.82704,5.82769,5.82624,5.82752,16000000.0
2006-08-11 09:53:00,5.82717,5.82717,5.82595,5.82627,15000000.0
2006-08-11 09:54:00,5.82667,5.82711,5.82582,5.82672,15000000.0
2006-08-11 09:55:00,5.82719,5.82774,5.82634,5.82702,15000000.0
2006-08-11 09:56:00,5.82781,5.82783,5.82631,5.82631,17000000.0
2006-08-11 09:57:00,5.82693,5.83012,5.82693,5.82968,12000000.0
2006-08-11 09:58:00,5.83017,5.83027,5.82904,5.82956,14000000.0
2006-08-11 09:59:00,5.8295,5.83024,5.82924,5.82965,10000000.0
2006-08-11 10:00:00,5.83088,5.83088,5.82868,5.8295,11000000.0
2006-08-11 10:01:00,5.83051,5.83136,5.82955,5.83109,24000000.0
2006-08-11 10:02:00,5.8317,5.83247,5.83048,5.83168,14000000.0
2006-08-11 10:03:00,5.83175,5.83175,5.82963,5.83138,16000000.0
2006-08-11 10:04:00,5.83121,5.83121,5.8291,5.82961,10000000.0
2006-08-11 10:05:00,5.82926,5.83031,5.82911,5.83031,10000000.0
2006-08-11 10:06:00,5.83031,5.83064,5.82852,5.82852,9000000.0
2006-08-11 10:07:00,5.82976,5.83085,5.82976,5.82998,11000000.0
2006-08-11 10:08:00,5.82944,5.83046,5.82874,5.82966,9000000.0
2006-08-11 10:09:00,5.82853,5.82889,5.82762,5.82823,11000000.0
2006-08-11 10:10:00,5.82779,5.82868,5.82615,5.82766,15000000.0
2006-08-11 10:11:00,5.82676,5.82681,5.82482,5.82512,16000000.0
2006-08-11 10:12:00,5.8248,5.82625,5.8246,5.82576,19000000.0
2006-08-11 10:13:00,5.82561,5.82602,5.82437,5.82595,9000000.0
2006-08-11 10:14:00,5.82637,5.82637,5.82551,5.82565,11000000.0
2006-08-11 10:15:00,5.82545,5.82621,5.82481,5.82565,8000000.0
2006-08-11 10:16:00,5.82579,5.82725,5.82562,5.82691,17000000.0
2006-08-11 10:17:00,5.82705,5.82734,5.82532,5.82717,16000000.0
2006-08-11 10:18:00,5.82802,5.82991,5.82739,5.82991,16000000.0
2006-08-11 10:19:00,5.82918,5.82966,5.82836,5.829,17000000.0
2006-08-11 10:20:00,5.82888,5.82945,5.82804,5.82933,16000000.0
2006-08-11 10:21:00,5.82969,5.82969,5.82778,5.82871,7000000.0
2006-08-11 10:22:00,5.82762,5.82793,5.82668,5.82728,10000000.0
2006-08-11 10:23:00,5.8275,5.82887,5.82717,5.82864,14000000.0
2006-08-11 10:24:00,5.82845,5.82856,5.82673,5.82833,13000000.0
2006-08-11 10:25:00,5.82739,5.82884,5.82688,5.82884,12000000.0
2006-08-11 10:26:00,5.82723,5.82887,5.82723,5.82785,11000000.0
2006-08-11 10:27:00,5.82779,5.82936,5.82727,5.82936,13000000.0
2006-08-11 10:28:00,5.8294,5.83012,5.8288,5.83012,13000000.0
2006-08-11 10:29:00,5.82982,5.83124,5.82947,5.83081,11000000.0
2006-08-11 10:30:00,5.8299,5.83027,5.82897,5.82899,9000000.0
2006-08-11 10:31:00,5.82908,5.82979,5.82833,5.82866,16000000.0
2006-08-11 10:32:00,5.82836,5.82944,5.82807,5.82809,9000000.0
2006-08-11 10:33:00,5.82831,5.82933,5.82831,5.82933,12000000.0
2006-08-11 10:34:00,5.82954,5.82954,5.82814,5.82936,11000000.0
2006-08-11 10:35:00,5.82905,5.82915,5.82753,5.82888,17000000.0
2006-08-11 10:36:00,5.82808,5.82996,5.82769,5.82833,10000000.0
2006-08-11 10:37:00,5.82889,5.83047,5.82887,5.82928,15000000.0
2006-08-11 10:38:00,5.83024,5.83118,5.82914,5.83118,17000000.0
2006-08-11 10:39:00,5.83152,5.83179,5.83035,5.83128,13000000.0
2006-08-11 10:40:00,5.83197,5.83332,5.83147,5.83195,10000000.0
2006-08-11 10:41:00,5.83263,5.83266,5.8306,5.83156,15000000.0
2006-08-11 10:42:00,5.83103,5.83187,5.8299,5.83187,12000000.0
2006-08-11 10:43:00,5.83156,5.83179,5.82975,5.83179,13000000.0
2006-08-11 10:44:00,5.83044,5.83152,5.82931,5.82989,12000000.0
2006-08-11 10:45:00,5.83065,5.8316,5.82959,5.8306,13000000.0
2006-08-11 10:46:00,5.82984,5.83093,5.82928,5.83018,13000000.0
2006-08-11 10:47:00,5.83007,5.83036,5.82931,5.8298,7000000.0
2006-08-11 10:48:00,5.82915,5.82961,5.82768,5.8279,12000000.0
2006-08-11 10:49:00,5.82731,5.82846,5.82687,5.8279,10000000.0
2006-08-11 10:50:00,5.82831,5.82961,5.82743,5.82914,14000000.0
2006-08-11 10:51:00,5.82894,5.82968,5.82836,5.82892,11000000.0
2006-08-11 10:52:00,5.82817,5.82984,5.82739,5.8288,20000000.0
2006-08-11 10:53:00,5.82942,5.83017,5.82942,5.82987,9000000.0
2006-08-11 10:54:00,5.82998,5.83018,5.82845,5.82867,18000000.0
2006-08-11 10:55:00,5.82831,5.8292,5.8281,5.8292,10000000.0
2006-08-11 10:56:00,5.82904,5.83016,5.82811,5.83016,11000000.0
2006-08-11 10:57:00,5.82937,5.82985,5.82889,5.82985,8000000.0
2006-08-11 10:58:00,5.82889,5.82908,5.82725,5.82826,10000000.0
2006-08-11 10:59:00,5.82824,5.82848,5.8275,5.82848,10000000.0
2006-08-11 11:00:00,5.8273,5.82806,5.82645,5.82806,15000000.0
2006-08-11 11:01:00,5.82769,5.8284,5.82689,5.82777,12000000.0
2006-08-11 11:02:00,5.82839,5.82839,5.8266,5.8266,8000000.0
2006-08-11 11:03:00,5.82771,5.82789,5.82678,5.82758,11000000.0
2006-08-11 11:04:00,5.82705,5.82738,5.82462,5.82583,15000000.0
2006-08-11 11:05:00,5.8264,5.82668,5.82427,5.82612,17000000.0
2006-08-11 11:06:00,5.82586,5.82711,5.82533,5.82711,12000000.0
2006-08-11 11:07:00,5.82745,5.82821,5.82709,5.82775,11000000.0
2006-08-11 11:08:00,5.82766,5.82853,5.82758,5.82853,22000000.0
2006-08-11 11:09:00,5.82864,5.82891,5.82667,5.82782,9000000.0
2006-08-11 11:10:00,5.82742,5.82844,5.82688,5.82795,16000000.0
2006-08-11 11:11:00,5.82682,5.82852,5.82682,5.82852,7000000.0
2006-08-11 11:12:00,5.82852,5.82859,5.82709,5.82859,15000000.0
2006-08-11 11:13:00,5.82814,5.82837,5.82754,5.82837,11000000.0
2006-08-11 11:14:00,5.82832,5.82855,5.82649,5.82692,18000000.0
2006-08-11 11:15:00,5.82756,5.82893,5.82703,5.82893,11000000.0
2006-08-11 11:16:00,5.82826,5.82862,5.82655,5.82795,13000000.0
2006-08-11 11:17:00,5.82792,5.82822,5.82616,5.82783,13000000.0
2006-08-11 11:18:00,5.82837,5.82841,5.82748,5.82748,9000000.0
2006-08-11 11:19:00,5.82774,5.82891,5.82713,5.82805,17000000.0
2006-08-11 11:20:00,5.82785,5.8282,5.82715,5.82784,14000000.0
2006-08-11 11:21:00,5.82737,5.82817,5.82673,5.82736,14000000.0
2006-08-11 11:22:00,5.82699,5.82869,5.82699,5.82786,22000000.0
2006-08-11 11:23:00,5.82791,5.82908,5.82791,5.82857,8000000.0
2006-08-11 11:24:00,5.82847,5.82924,5.8273,5.82775,18000000.0
2006-08-11 11:25:00,5.82853,5.82942,5.82813,5.82861,9000000.0
2006-08-11 11:26:00,5.83011,5.83062,5.82931,5.83038,15000000.0
2006-08-11 11:27:00,5.82991,5.83027,5.82921,5.8302,10000000.0
2006-08-11 11:28:00,5.82958,5.83005,5.8285,5.82959,13000000.0
2006-08-11 11:29:00,5.82961,5.8301,5.82843,5.8301,17000000.0
2006-08-11 11:30:00,5.83019,5.83095,5.8293,5.83048,13000000.0
2006-08-11 11:31:00,5.82949,5.83063,5.82924,5.83063,12000000.0
2006-08-11 11:32:00,5.8299,5.83093,5.82903,5.82993,20000000.0
2006-08-11 11:33:00,5.82943,5.83039,5.82846,5.82846,16000000.0
2006-08-11 11:34:00,5.82967,5.83049,5.82811,5.82954,13000000.0
2006-08-11 11:35:00,5.82997,5.83066,5.82918,5.83035,14000000.0
2006-08-11 11:36:00,5.8298,5.83061,5.8298,5.83061,11000000.0
2006-08-11 11:37:00,5.83061,5.83061,5.8286,5.8294,16000000.0
2006-08-11 11:38:00,5.82864,5.8289,5.82802,5.82866,8000000.0
2006-08-11 11:39:00,5.82904,5.82919,5.82821,5.82902,11000000.0
2006-08-11 11:40:00,5.82914,5.8294,5.82821,5.82905,12000000.0
2006-08-11 11:41:00,5.82861,5.8292,5.82789,5.82839,10000000.0
2006-08-11 11:42:00,5.82925,5.82943,5.82872,5.8293,10000000.0
2006-08-11 11:43:00,5.82901,5.82946,5.82789,5.82944,17000000.0
2006-08-11 11:44:00,5.82954,5.83001,5.8288,5.82964,15000000.0
2006-08-11 11:45:00,5.82995,5.83032,5.82826,5.82959,16000000.0
2006-08-11 11:46:00,5.83005,5.83114,5.82991,5.83107,7000000.0
2006-08-11 11:47:00,5.83032,5.83088,5.82985,5.83057,16000000.0
2006-08-11 11:48:00,5.83138,5.83138,5.82998,5.83055,13000000.0
2006-08-11 11:49:00,5.83057,5.83121,5.82985,5.83104,10000000.0
2006-08-11 11:50:00,5.83091,5.83102,5.82917,5.83094,12000000.0
2006-08-11 11:51:00,5.8294,5.83099,5.82927,5.82998,14000000.0
2006-08-11 11:52:00,5.83057,5.8313,5.83002,5.83036,18000000.0
2006-08-11 11:53:00,5.83053,5.83107,5.82975,5.8303,16000000.0
2006-08-11 11:54:00,5.83012,5.83132,5.82978,5.83089,8000000.0
2006-08-11 11:55:00,5.83016,5.83132,5.83002,5.83062,8000000.0
2006-08-11 11:56:00,5.83084,5.83084,5.82984,5.83011,8000000.0
2006-08-11 11:57:00,5.82916,5.82972,5.82863,5.82972,11000000.0
2006-08-11 11:58:00,5.83012,5.83088,5.82933,5.83087,14000000.0
2006-08-11 11:59:00,5.83015,5.83053,5.82947,5.83053,11000000.0
2006-08-11 12:00:00,5.83081,5.83081,5.82972,5.83069,15000000.0
2006-08-11 12:01:00,5.83097,5.83159,5.8298,5.83067,13000000.0
2006-08-11 12:02:00,5.8315,5.8315,5.82977,5.83079,15000000.0
2006-08-11 12:03:00,5.83054,5.83054,5.82979,5.8303,11000000.0
2006-08-11 12:04:00,5.82987,5.83089,5.82964,5.83073,9000000.0
2006-08-11 12:05:00,5.83111,5.83111,5.82998,5.83011,9000000.0
2006-08-11 12:06:00,5.82995,5.83129,5.82995,5.83088,15000000.0
2006-08-11 12:07:00,5.83038,5.8313,5.83035,5.8313,11000000.0
2006-08-11 12:08:00,5.83148,5.83148,5.83046,5.83113,8000000.0
2006-08-11 12:09:00,5.83124,5.83143,5.82945,5.83088,18000000.0
2006-08-11 12:10:00,5.82958,5.83099,5.82958,5.83099,14000000.0
2006-08-11 12:11:00,5.83096,5.83121,5.83041,5.83121,9000000.0
2006-08-11 12:12:00,5.83124,5.83173,5.83036,5.83135,18000000.0
2006-08-11 12:13:00,5.83151,5.83162,5.83135,5.83155,12000000.0
2006-08-11 12:14:00,5.83126,5.83126,5.82959,5.83053,10000000.0
2006-08-11 12:15:00,5.83068,5.83086,5.82956,5.83049,8000000.0
2006-08-11 12:16:00,5.83047,5.83116,5.83012,5.83059,14000000.0
2006-08-11 12:17:00,5.83068,5.83122,5.82996,5.83116,13000000.0
2006-08-11 12:18:00,5.83016,5.83077,5.82955,5.83077,10000000.0
2006-08-11 12:19:00,5.8304,5.8309,5.82986,5.83009,11000000.0
2006-08-11 12:20:00,5.83005,5.83101,5.8296,5.83061,8000000.0
2006-08-11 12:21:00,5.83078,5.83161,5.83007,5.83066,20000000.0
2006-08-11 12:22:00,5.83047,5.8313,5.82972,5.83062,14000000.0
2006-08-11 12:23:00,5.83101,5.83168,5.83083,5.83162,11000000.0
2006-08-11 12:24:00,5.83204,5.83246,5.83104,5.83124,17000000.0
2006-08-11 12:25:00,5.83206,5.83279,5.83157,5.83226,12000000.0
2006-08-11 12:26:00,5.83247,5.83267,5.83154,5.83244,7000000.0
2006-08-11 12:27:00,5.83243,5.83265,5.83192,5.83231,7000000.0
2006-08-11 12:28:00,5.83119,5.83239,5.83072,5.83138,19000000.0
2006-08-11 12:29:00,5.83141,5.83254,5.83141,5.83171,12000000.0
2006-08-11 12:30:00,5.83198,5.8328,5.83187,5.8328,10000000.0
2006-08-11 12:31:00,5.83196,5.83259,5.83131,5.83221,12000000.0
2006-08-11 12:32:00,5.83214,5.83265,5.83183,5.83183,12000000.0
2006-08-11 12:33:00,5.83227,5.83246,5.83101,5.83235,15000000.0
2006-08-11 12:34:00,5.83219,5.83219,5.83073,5.83219,12000000.0
2006-08-11 12:35:00,5.8325,5.83268,5.83244,5.83253,12000000.0
2006-08-11 12:36:00,5.8319,5.83222,5.83077,5.83083,15000000.0
2006-08-11 12:37:00,5.83135,5.83269,5.83086,5.83269,8000000.0
2006-08-11 12:38:00,5.83329,5.83329,5.83116,5.83163,15000000.0
2006-08-11 12:39:00,5.83242,5.83302,5.83195,5.83287,14000000.0
2006-08-11 12:40:00,5.83305,5.83336,5.83219,5.83316,18000000.0
2006-08-11 12:41:00,5.83276,5.83339,5.83207,5.83246,11000000.0
2006-08-11 12:42:00,5.83211,5.83324,5.8319,5.8327,17000000.0
2006-08-11 12:43:00,5.83232,5.83307,5.83198,5.83278,11000000.0
2006-08-11 12:44:00,5.83254,5.83287,5.83155,5.83265,13000000.0
2006-08-11 12:45:00,5.83143,5.83268,5.83136,5.83268,10000000.0
2006-08-11 12:46:00,5.83257,5.83299,5.83106,5.83261,20000000.0
2006-08-11 12:47:00,5.83303,5.83303,5.8323,5.83258,10000000.0
2006-08-11 12:48:00,5.83244,5.83345,5.83144,5.83345,10000000.0
2006-08-11 12:49:00,5.83256,5.83312,5.83161,5.83239,15000000.0
2006-08-11 12:50:00,5.83221,5.83327,5.83192,5.8328,14000000.0
2006-08-11 12:51:00,5.83254,5.83382,5.8322,5.83303,14000000.0
2006-08-11 12:52:00,5.83308,5.83318,5.83186,5.83318,9000000.0
2006-08-11 12:53:00,5.83343,5.83349,5.8321,5.83313,9000000.0
2006-08-11 12:54:00,5.83308,5.83343,5.83216,5.83246,20000000.0
2006-08-11 12:55:00,5.83295,5.83374,5.83284,5.8333,12000000.0
2006-08-11 12:56:00,5.83301,5.8337,5.83298,5.83349,7000000.0
2006-08-11 12:57:00,5.8338,5.83394,5.83258,5.83352,13000000.0
2006-08-11 12:58:00,5.83345,5.83366,5.8333,5.83331,16000000.0
2006-08-11 12:59:00,5.83337,5.83463,5.8328,5.83463,14000000.0
2006-08-11 13:00:00,5.8347,5.83506,5.83381,5.83465,12000000.0
2006-08-11 13:01:00,5.83325,5.83458,5.83298,5.83347,17000000.0
2006-08-11 13:02:00,5.83519,5.83519,5.83348,5.83431,10000000.0
2006-08-11 13:03:00,5.83463,5.83469,5.83308,5.83453,22000000.0
2006-08-11 13:04:00,5.83436,5.83467,5.83347,5.83363,20000000.0
2006-08-11 13:05:00,5.83349,5.83457,5.83322,5.8333,14000000.0
2006-08-11 13:06:00,5.83374,5.83437,5.83298,5.83298,17000000.0
2006-08-11 13:07:00,5.83314,5.83549,5.83314,5.83549,22000000.0
2006-08-11 13:08:00,5.83507,5.83519,5.83414,5.83477,12000000.0
2006-08-11 13:09:00,5.83518,5.83602,5.83405,5.83457,12000000.0
2006-08-11 13:10:00,5.83547,5.83616,5.83414,5.83565,20000000.0
2006-08-11 13:11:00,5.83515,5.83516,5.83339,5.83462,12000000.0
2006-08-11 13:12:00,5.83454,5.83485,5.83313,5.83466,16000000.0
2006-08-11 13:13:00,5.83517,5.83552,5.83373,5.83543,14000000.0
2006-08-11 13:14:00,5.83539,5.83539,5.83422,5.83422,17000000.0
2006-08-11 13:15:00,5.83459,5.83518,5.83326,5.83326,7000000.0
2006-08-11 13:16:00,5.8347,5.83508,5.83353,5.83508,9000000.0
2006-08-11 13:17:00,5.83509,5.83534,5.83394,5.83486,15000000.0
2006-08-11 13:18:00,5.835,5.83501,5.83385,5.83501,17000000.0
2006-08-11 13:19:00,5.83522,5.83579,5.83451,5.83451,15000000.0
2006-08-11 13:20:00,5.83403,5.83441,5.83344,5.83441,12000000.0
2006-08-11 13:21:00,5.8346,5.83588,5.8343,5.8343,24000000.0
2006-08-11 13:22:00,5.83583,5.83583,5.83425,5.83502,12000000.0
2006-08-11 13:23:00,5.83493,5.83593,5.83444,5.83519,12000000.0
2006-08-11 13:24:00,5.83563,5.8364,5.83514,5.83589,18000000.0
2006-08-11 13:25:00,5.83557,5.83702,5.83557,5.83693,12000000.0
2006-08-11 13:26:00,5.83684,5.83684,5.83534,5.8364,12000000.0
2006-08-11 13:27:00,5.83646,5.83646,5.83473,5.83538,9000000.0
2006-08-11 13:28:00,5.83531,5.83641,5.83414,5.83594,15000000.0
2006-08-11 13:29:00,5.83621,5.83755,5.836,5.83704,14000000.0
2006-08-11 13:30:00,5.83689,5.83724,5.83607,5.83656,11000000.0
2006-08-11 13:31:00,5.83776,5.83786,5.83632,5.83687,11000000.0
2006-08-11 13:32:00,5.83715,5.83742,5.83677,5.83686,8000000.0
2006-08-11 13:33:00,5.83638,5.83795,5.83638,5.8379,14000000.0
2006-08-11 13:34:00,5.83756,5.83787,5.83647,5.83647,11000000.0
2006-08-11 13:35:00,5.83627,5.83764,5.8361,5.8366,16000000.0
2006-08-11 13:36:00,5.8371,5.83757,5.83644,5.83699,8000000.0
2006-08-11 13:37:00,5.83688,5.83745,5.83624,5.83707,17000000.0
2006-08-11 13:38:00,5.83789,5.83822,5.83676,5.8375,14000000.0
2006-08-11 13:39:00,5.8378,5.83844,5.83751,5.83811,10000000.0
2006-08-11 13:40:00,5.83854,5.83854,5.83742,5.83742,8000000.0
2006-08-11 13:41:00,5.83723,5.83749,5.83648,5.83723,11000000.0
2006-08-11 13:42:00,5.83793,5.83797,5.83634,5.83782,14000000.0
2006-08-11 13:43:00,5.8384,5.83876,5.83804,5.83873,11000000.0
2006-08-11 13:44:00,5.83918,5.83918,5.83728,5.83802,11000000.0
2006-08-11 13:45:00,5.83829,5.83829,5.83662,5.83737,14000000.0
2006-08-11 13:46:00,5.83733,5.83829,5.83613,5.83613,11000000.0
2006-08-11 13:47:00,5.83776,5.83807,5.83631,5.83739,13000000.0
2006-08-11 13:48:00,5.83725,5.83757,5.83607,5.8373,14000000.0
2006-08-11 13:49:00,5.83712,5.83774,5.83567,5.83702,12000000.0
2006-08-11 13:50:00,5.83715,5.83732,5.83554,5.83634,16000000.0
2006-08-11 13:51:00,5.83661,5.83682,5.83536,5.83557,14000000.0
2006-08-11 13:52:00,5.83616,5.83653,5.83525,5.83528,10000000.0
2006-08-11 13:53:00,5.83537,5.83572,5.83391,5.83397,10000000.0
2006-08-11 13:54:00,5.83419,5.8343,5.83335,5.83424,8000000.0
2006-08-11 13:55:00,5.83389,5.83484,5.83351,5.83434,13000000.0
2006-08-11 13:56:00,5.83353,5.8347,5.8331,5.83334,17000000.0
2006-08-11 13:57:00,5.83264,5.83449,5.83242,5.83409,13000000.0
2006-08-11 13:58:00,5.83441,5.83462,5.83304,5.8338,7000000.0
2006-08-11 13:59:00,5.83386,5.83386,5.83239,5.83302,9000000.0
2006-08-11 14:00:00,5.83295,5.83365,5.83271,5.83299,7000000.0
2006-08-11 14:01:00,5.83319,5.83395,5.83225,5.83395,11000000.0
2006-08-11 14:02:00,5.83277,5.83388,5.83223,5.83388,19000000.0
2006-08-11 14:03:00,5.83304,5.83399,5.83227,5.83373,13000000.0
2006-08-11 14:04:00,5.83301,5.83471,5.83301,5.83428,22000000.0
2006-08-11 14:05:00,5.83424,5.83471,5.83312,5.83312,17000000.0
2006-08-11 14:06:00,5.83284,5.83448,5.83284,5.83321,11000000.0
2006-08-11 14:07:00,5.83308,5.83422,5.83304,5.8339,9000000.0
2006-08-11 14:08:00,5.83405,5.83415,5.83309,5.83411,11000000.0
2006-08-11 14:09:00,5.83466,5.83566,5.83367,5.83514,12000000.0
2006-08-11 14:10:00,5.83495,5.83556,5.83431,5.83431,13000000.0
2006-08-11 14:11:00,5.83382,5.83454,5.83269,5.83304,14000000.0
2006-08-11 14:12:00,5.83439,5.83459,5.83318,5.8342,11000000.0
2006-08-11 14:13:00,5.83486,5.835,5.83337,5.83395,11000000.0
2006-08-11 14:14:00,5.83466,5.83477,5.83378,5.83448,7000000.0
2006-08-11 14:15:00,5.83439,5.8348,5.83344,5.83396,14000000.0
2006-08-11 14:16:00,5.83387,5.83509,5.83368,5.83429,13000000.0
2006-08-11 14:17:00,5.83462,5.83512,5.83332,5.83332,22000000.0
2006-08-11 14:18:00,5.83318,5.835,5.83312,5.83369,15000000.0
2006-08-11 14:19:00,5.83451,5.83463,5.833,5.83463,12000000.0
2006-08-11 14:20:00,5.83457,5.83457,5.83236,5.83331,7000000.0
2006-08-11 14:21:00,5.83366,5.83417,5.83257,5.83365,13000000.0
2006-08-11 14:22:00,5.83345,5.83345,5.8325,5.83306,8000000.0
2006-08-11 14:23:00,5.83296,5.83368,5.83253,5.83368,11000000.0
2006-08-11 14:24:00,5.83346,5.83364,5.83226,5.83295,13000000.0
2006-08-11 14:25:00,5.83318,5.83341,5.83208,5.83312,15000000.0
2006-08-11 14:26:00,5.83321,5.83328,5.83176,5.83252,8000000.0
2006-08-11 14:27:00,5.83156,5.83188,5.83049,5.83114,10000000.0
2006-08-11 14:28:00,5.83137,5.83215,5.83036,5.83186,11000000.0
2006-08-11 14:29:00,5.83285,5.83397,5.83193,5.83318,21000000.0
2006-08-11 14:30:00,5.83541,5.84995,5.83541,5.84995,11000000.0
2006-08-11 14:31:00,5.85332,5.85685,5.85265,5.85564,17000000.0
2006-08-11 14:32:00,5.85523,5.85544,5.85362,5.85466,15000000.0
2006-08-11 14:33:00,5.85602,5.8594,5.85568,5.8594,8000000.0
2006-08-11 14:34:00,5.85971,5.85971,5.85669,5.85669,9000000.0
2006-08-11 14:35:00,5.85622,5.8581,5.85567,5.8581,11000000.0
2006-08-11 14:36:00,5.85839,5.85855,5.85517,5.85648,15000000.0
2006-08-11 14:37:00,5.85624,5.85729,5.85571,5.85614,8000000.0
2006-08-11 14:38:00,5.8558,5.85643,5.85495,5.85588,10000000.0
2006-08-11 14:39:00,5.85641,5.85692,5.85443,5.85533,19000000.0
2006-08-11 14:40:00,5.855,5.855,5.85284,5.85332,15000000.0
2006-08-11 14:41:00,5.85398,5.85398,5.85162,5.85339,15000000.0
2006-08-11 14:42:00,5.85346,5.85393,5.8516,5.85393,17000000.0
2006-08-11 14:43:00,5.85417,5.85417,5.85245,5.85245,15000000.0
2006-08-11 14:44:00,5.85311,5.85618,5.85311,5.85618,15000000.0
2006-08-11 14:45:00,5.85592,5.85747,5.85539,5.85731,9000000.0
2006-08-11 14:46:00,5.85624,5.85731,5.85555,5.85731,11000000.0
2006-08-11 14:47:00,5.85583,5.85631,5.85412,5.85436,12000000.0
2006-08-11 14:48:00,5.85513,5.85685,5.85444,5.85668,12000000.0
2006-08-11 14:49:00,5.85655,5.85768,5.85597,5.85747,12000000.0
2006-08-11 14:50:00,5.85703,5.85864,5.85703,5.85864,15000000.0
2006-08-11 14:51:00,5.85778,5.85819,5.85645,5.85645,10000000.0
2006-08-11 14:52:00,5.85801,5.85801,5.85637,5.85749,13000000.0
2006-08-11 14:53:00,5.85806,5.85893,5.85691,5.85869,13000000.0
2006-08-11 14:54:00,5.85805,5.85832,5.8568,5.8568,9000000.0
2006-08-11 14:55:00,5.85786,5.85858,5.85651,5.85779,16000000.0
2006-08-11 14:56:00,5.8577,5.8592,5.85727,5.85807,15000000.0
2006-08-11 14:57:00,5.8571,5.85755,5.85495,5.85616,15000000.0
2006-08-11 14:58:00,5.85616,5.85616,5.85419,5.85519,11000000.0
2006-08-11 14:59:00,5.85441,5.8566,5.85411,5.85416,14000000.0
2006-08-11 15:00:00,5.85556,5.85695,5.85353,5.85497,18000000.0
2006-08-11 15:01:00,5.85675,5.8574,5.85523,5.85597,12000000.0
2006-08-11 15:02:00,5.85575,5.85593,5.85402,5.85425,7000000.0
2006-08-11 15:03:00,5.85447,5.85595,5.85429,5.85572,18000000.0
2006-08-11 15:04:00,5.85481,5.85481,5.85287,5.85345,21000000.0
2006-08-11 15:05:00,5.85382,5.85413,5.85192,5.85345,13000000.0
2006-08-11 15:06:00,5.85264,5.85435,5.8518,5.8528,14000000.0
2006-08-11 15:07:00,5.85317,5.85405,5.85235,5.853,22000000.0
2006-08-11 15:08:00,5.85261,5.8538,5.85244,5.85365,10000000.0
2006-08-11 15:09:00,5.85308,5.85364,5.85245,5.85321,9000000.0
2006-08-11 15:10:00,5.85214,5.85361,5.85214,5.85361,14000000.0
2006-08-11 15:11:00,5.85403,5.85563,5.85333,5.85471,12000000.0
2006-08-11 15:12:00,5.85519,5.85596,5.85428,5.85539,13000000.0
2006-08-11 15:13:00,5.85528,5.85593,5.85337,5.85337,12000000.0
2006-08-11 15:14:00,5.85381,5.85515,5.85308,5.85515,10000000.0
2006-08-11 15:15:00,5.85614,5.8577,5.85482,5.85719,16000000.0
2006-08-11 15:16:00,5.85699,5.85699,5.8547,5.85613,15000000.0
2006-08-11 15:17:00,5.85576,5.85606,5.85398,5.85417,14000000.0
2006-08-11 15:18:00,5.8555,5.85613,5.85358,5.85492,12000000.0
2006-08-11 15:19:00,5.85532,5.85532,5.85373,5.85408,11000000.0
2006-08-11 15:20:00,5.85486,5.85516,5.8532,5.8544,14000000.0
2006-08-11 15:21:00,5.85487,5.85594,5.85356,5.85473,14000000.0
2006-08-11 15:22:00,5.8539,5.85671,5.85381,5.85483,10000000.0
2006-08-11 15:23:00,5.85512,5.85558,5.85367,5.85525,11000000.0
2006-08-11 15:24:00,5.85583,5.85795,5.8546,5.85795,10000000.0
2006-08-11 15:25:00,5.85758,5.85778,5.856,5.856,16000000.0
2006-08-11 15:26:00,5.85671,5.85733,5.8553,5.85613,15000000.0
2006-08-11 15:27:00,5.85621,5.85694,5.85562,5.85633,10000000.0
2006-08-11 15:28:00,5.85602,5.85602,5.85453,5.85485,11000000.0
2006-08-11 15:29:00,5.85544,5.85588,5.85423,5.85528,19000000.0
2006-08-11 15:30:00,5.8548,5.85491,5.85376,5.85442,10000000.0
2006-08-11 15:31:00,5.8542,5.85574,5.8539,5.8539,14000000.0
2006-08-11 15:32:00,5.8534,5.85509,5.85295,5.85342,12000000.0
2006-08-11 15:33:00,5.85215,5.85338,5.85187,5.85288,20000000.0
2006-08-11 15:34:00,5.85237,5.85321,5.85214,5.85214,12000000.0
2006-08-11 15:35:00,5.85092,5.85152,5.84937,5.85052,12000000.0
2006-08-11 15:36:00,5.84895,5.84959,5.84781,5.84781,10000000.0
2006-08-11 15:37:00,5.84688,5.84843,5.84633,5.84833,10000000.0
2006-08-11 15:38:00,5.84786,5.84912,5.8467,5.84811,13000000.0
2006-08-11 15:39:00,5.84947,5.84958,5.84866,5.84905,7000000.0
2006-08-11 15:40:00,5.84929,5.84953,5.84808,5.84891,10000000.0
2006-08-11 15:41:00,5.84806,5.84921,5.84748,5.84888,9000000.0
2006-08-11 15:42:00,5.84822,5.84909,5.8469,5.84824,13000000.0
2006-08-11 15:43:00,5.84837,5.84892,5.84715,5.84852,16000000.0
2006-08-11 15:44:00,5.8483,5.84871,5.84665,5.84684,14000000.0
2006-08-11 15:45:00,5.8469,5.84742,5.84552,5.84683,15000000.0
2006-08-11 15:46:00,5.84562,5.84562,5.84041,5.84041,13000000.0
2006-08-11 15:47:00,5.84163,5.84218,5.84036,5.842,9000000.0
2006-08-11 15:48:00,5.84236,5.84419,5.84144,5.84248,21000000.0
2006-08-11 15:49:00,5.84186,5.84311,5.84131,5.84284,23000000.0
2006-08-11 15:50:00,5.84227,5.84303,5.84139,5.84237,12000000.0
2006-08-11 15:51:00,5.84231,5.84272,5.84091,5.84272,19000000.0
2006-08-11 15:52:00,5.84236,5.84344,5.84217,5.84276,15000000.0
2006-08-11 15:53:00,5.84323,5.84345,5.84172,5.84239,14000000.0
2006-08-11 15:54:00,5.84265,5.84337,5.84145,5.84335,15000000.0
2006-08-11 15:55:00,5.84279,5.84417,5.84218,5.84308,12000000.0
2006-08-11 15:56:00,5.84213,5.84393,5.84213,5.84393,18000000.0
2006-08-11 15:57:00,5.84453,5.845,5.8436,5.845,10000000.0
2006-08-11 15:58:00,5.84528,5.84669,5.84503,5.84669,22000000.0
2006-08-11 15:59:00,5.84674,5.84674,5.84497,5.84509,12000000.0
2006-08-11 16:00:00,5.84386,5.84466,5.84283,5.84389,12000000.0
2006-08-11 16:01:00,5.84327,5.84529,5.8427,5.84523,12000000.0
2006-08-11 16:02:00,5.84601,5.84646,5.84385,5.84583,13000000.0
2006-08-11 16:03:00,5.84656,5.84781,5.84546,5.84781,13000000.0
2006-08-11 16:04:00,5.84794,5.84794,5.84616,5.84629,11000000.0
2006-08-11 16:05:00,5.84631,5.84676,5.84583,5.84628,9000000.0
2006-08-11 16:06:00,5.84603,5.8464,5.84468,5.84564,14000000.0
2006-08-11 16:07:00,5.84489,5.8465,5.84418,5.84584,15000000.0
2006-08-11 16:08:00,5.84554,5.84645,5.84479,5.84616,15000000.0
2006-08-11 16:09:00,5.84583,5.84593,5.84449,5.84593,17000000.0
2006-08-11 16:10:00,5.84598,5.84598,5.84414,5.8455,14000000.0
2006-08-11 16:11:00,5.84501,5.84501,5.84352,5.84371,9000000.0
2006-08-11 16:12:00,5.84449,5.84614,5.84371,5.84614,15000000.0
2006-08-11 16:13:00,5.8455,5.84582,5.84415,5.84429,14000000.0
2006-08-11 16:14:00,5.84366,5.84495,5.8436,5.8443,12000000.0
2006-08-11 16:15:00,5.84408,5.84487,5.84245,5.8436,14000000.0
2006-08-11 16:16:00,5.84226,5.84315,5.84047,5.84047,13000000.0
2006-08-11 16:17:00,5.84004,5.84045,5.83757,5.83809,18000000.0
2006-08-11 16:18:00,5.83782,5.83917,5.83768,5.83878,13000000.0
2006-08-11 16:19:00,5.83895,5.83974,5.83865,5.83872,8000000.0
2006-08-11 16:20:00,5.84015,5.84043,5.83923,5.84043,13000000.0
2006-08-11 16:21:00,5.83962,5.84074,5.83901,5.8404,12000000.0
2006-08-11 16:22:00,5.83966,5.84008,5.83867,5.83867,11000000.0
2006-08-11 16:23:00,5.83889,5.83889,5.8363,5.83758,14000000.0
2006-08-11 16:24:00,5.83769,5.83918,5.83748,5.83827,15000000.0
2006-08-11 16:25:00,5.84005,5.84005,5.83841,5.8386,11000000.0
2006-08-11 16:26:00,5.83883,5.84065,5.83874,5.83885,8000000.0
2006-08-11 16:27:00,5.83964,5.8404,5.83943,5.8402,10000000.0
2006-08-11 16:28:00,5.8394,5.84025,5.83791,5.83836,15000000.0
2006-08-11 16:29:00,5.83824,5.83919,5.83773,5.83795,7000000.0
2006-08-11 16:30:00,5.83856,5.83872,5.83688,5.83789,16000000.0
2006-08-11 16:31:00,5.83865,5.83881,5.83598,5.83598,14000000.0
2006-08-11 16:32:00,5.83491,5.83493,5.8332,5.83389,7000000.0
2006-08-11 16:33:00,5.83373,5.83474,5.83371,5.83426,8000000.0
2006-08-11 16:34:00,5.83454,5.83454,5.83358,5.83441,8000000.0
2006-08-11 16:35:00,5.83493,5.83587,5.83479,5.83587,9000000.0
2006-08-11 16:36:00,5.83623,5.83706,5.83517,5.83669,13000000.0
2006-08-11 16:37:00,5.83774,5.83814,5.83634,5.8381,18000000.0
2006-08-11 16:38:00,5.83651,5.83742,5.83544,5.83742,18000000.0
2006-08-11 16:39:00,5.83807,5.83807,5.8363,5.83714,20000000.0
2006-08-11 16:40:00,5.83793,5.83891,5.83725,5.83851,13000000.0
2006-08-11 16:41:00,5.83904,5.83938,5.83763,5.83865,20000000.0
2006-08-11 16:42:00,5.83869,5.83987,5.83869,5.83911,18000000.0
2006-08-11 16:43:00,5.83861,5.83869,5.83713,5.83832,15000000.0
2006-08-11 16:44:00,5.83783,5.8389,5.83729,5.83736,20000000.0
2006-08-11 16:45:00,5.83737,5.83896,5.83712,5.83807,13000000.0
2006-08-11 16:46:00,5.8383,5.8383,5.83698,5.83728,15000000.0
2006-08-11 16:47:00,5.83607,5.83705,5.83607,5.83679,8000000.0
2006-08-11 16:48:00,5.83728,5.83728,5.83564,5.83661,11000000.0
2006-08-11 16:49:00,5.83691,5.83738,5.83565,5.83738,12000000.0
2006-08-11 16:50:00,5.83694,5.83853,5.83639,5.83853,15000000.0
2006-08-11 16:51:00,5.83789,5.83805,5.83702,5.83711,18000000.0
2006-08-11 16:52:00,5.83775,5.83857,5.83653,5.83773,14000000.0
2006-08-11 16:53:00,5.83753,5.83783,5.83685,5.83759,8000000.0
2006-08-11 16:54:00,5.83774,5.83774,5.83658,5.83696,11000000.0
2006-08-11 16:55:00,5.83792,5.8385,5.83685,5.83775,12000000.0
2006-08-11 16:56:00,5.83782,5.83862,5.83653,5.83653,10000000.0
2006-08-11 16:57:00,5.83762,5.8379,5.8364,5.83666,8000000.0
2006-08-11 16:58:00,5.8374,5.83943,5.8374,5.83863,9000000.0
2006-08-11 16:59:00,5.83904,5.83904,5.83753,5.83753,13000000.0
2006-08-11 17:00:00,5.8385,5.83988,5.83755,5.83988,11000000.0
2006-08-11 17:01:00,5.83985,5.84012,5.83835,5.83908,12000000.0
2006-08-11 17:02:00,5.8401,5.84054,5.83948,5.84043,10000000.0
2006-08-11 17:03:00,5.83992,5.84025,5.83845,5.83974,16000000.0
2006-08-11 17:04:00,5.83944,5.8399,5.83885,5.83946,13000000.0
2006-08-11 17:05:00,5.83943,5.83954,5.83807,5.83863,16000000.0
2006-08-11 17:06:00,5.83996,5.84053,5.83803,5.83914,12000000.0
2006-08-11 17:07:00,5.83955,5.8398,5.83847,5.8388,8000000.0
2006-08-11 17:08:00,5.83903,5.83975,5.83821,5.83916,21000000.0
2006-08-11 17:09:00,5.83983,5.8402,5.83829,5.83989,16000000.0
2006-08-11 17:10:00,5.8395,5.83959,5.83789,5.83831,11000000.0
2006-08-11 17:11:00,5.83821,5.83898,5.83782,5.83795,11000000.0
2006-08-11 17:12:00,5.8383,5.8394,5.83826,5.83935,9000000.0
2006-08-11 17:13:00,5.8386,5.83963,5.83837,5.8392,9000000.0
2006-08-11 17:14:00,5.8392,5.83923,5.83732,5.83923,17000000.0
2006-08-11 17:15:00,5.83883,5.83883,5.83667,5.83837,11000000.0
2006-08-11 17:16:00,5.83825,5.83833,5.83656,5.83718,15000000.0
2006-08-11 17:17:00,5.83749,5.83788,5.83684,5.83788,13000000.0
2006-08-11 17:18:00,5.83782,5.83784,5.83663,5.83734,15000000.0
2006-08-11 17:19:00,5.83712,5.83774,5.83511,5.83756,17000000.0
2006-08-11 17:20:00,5.83758,5.83874,5.83716,5.83864,12000000.0
2006-08-11 17:21:00,5.83771,5.83833,5.83723,5.83753,7000000.0
2006-08-11 17:22:00,5.83846,5.83846,5.83703,5.83823,14000000.0
2006-08-11 17:23:00,5.83854,5.83854,5.83628,5.83689,13000000.0
2006-08-11 17:24:00,5.83653,5.83814,5.83653,5.83757,9000000.0
2006-08-11 17:25:00,5.83749,5.83801,5.83712,5.838,11000000.0
2006-08-11 17:26:00,5.83792,5.83807,5.8361,5.8361,16000000.0
2006-08-11 17:27:00,5.83619,5.83769,5.83619,5.83756,9000000.0
2006-08-11 17:28:00,5.83783,5.83849,5.83666,5.83729,15000000.0
2006-08-11 17:29:00,5.8368,5.83804,5.83662,5.83795,11000000.0
2006-08-11 17:30:00,5.83843,5.83914,5.83748,5.83832,19000000.0
2006-08-11 17:31:00,5.83805,5.83882,5.83788,5.83807,11000000.0
2006-08-11 17:32:00,5.83814,5.83956,5.83769,5.83956,9000000.0
2006-08-11 17:33:00,5.83851,5.83917,5.83789,5.83881,10000000.0
2006-08-11 17:34:00,5.83871,5.83901,5.83757,5.83807,14000000.0
2006-08-11 17:35:00,5.83965,5.83965,5.83802,5.83809,13000000.0
2006-08-11 17:36:00,5.83822,5.83988,5.83822,5.83982,11000000.0
2006-08-11 17:37:00,5.83948,5.83984,5.83803,5.83892,15000000.0
2006-08-11 17:38:00,5.83824,5.83885,5.83593,5.83626,17000000.0
2006-08-11 17:39:00,5.83757,5.83757,5.83636,5.83757,8000000.0
2006-08-11 17:40:00,5.83756,5.83812,5.83621,5.83689,12000000.0
2006-08-11 17:41:00,5.83694,5.83813,5.83646,5.83646,21000000.0
2006-08-11 17:42:00,5.83728,5.83816,5.83728,5.83762,13000000.0
2006-08-11 17:43:00,5.83752,5.83778,5.83674,5.83766,11000000.0
2006-08-11 17:44:00,5.8379,5.83794,5.83634,5.83753,19000000.0
2006-08-11 17:45:00,5.83658,5.83735,5.8364,5.83729,10000000.0
2006-08-11 17:46:00,5.8363,5.83696,5.83584,5.8368,13000000.0
2006-08-11 17:47:00,5.83677,5.83745,5.83624,5.83624,9000000.0
2006-08-11 17:48:00,5.83663,5.8383,5.83616,5.83689,14000000.0
2006-08-11 17:49:00,5.83747,5.83902,5.83736,5.83736,14000000.0
2006-08-11 17:50:00,5.83708,5.83816,5.83708,5.83724,17000000.0
2006-08-11 17:51:00,5.83698,5.8381,5.83676,5.83684,13000000.0
2006-08-11 17:52:00,5.83711,5.8392,5.83707,5.83889,24000000.0
2006-08-11 17:53:00,5.83915,5.83989,5.83792,5.83901,16000000.0
2006-08-11 17:54:00,5.8398,5.84045,5.83878,5.83952,16000000.0
2006-08-11 17:55:00,5.83991,5.84038,5.83887,5.83905,13000000.0
2006-08-11 17:56:00,5.8392,5.84114,5.83914,5.84077,15000000.0
2006-08-11 17:57:00,5.84012,5.84157,5.83986,5.84157,10000000.0
2006-08-11 17:58:00,5.84237,5.84239,5.84083,5.84178,15000000.0
2006-08-11 17:59:00,5.84103,5.84292,5.84103,5.84247,13000000.0
2006-08-11 18:00:00,5.84356,5.84412,5.84202,5.84214,7000000.0
2006-08-11 18:01:00,5.84275,5.84436,5.84272,5.84353,18000000.0
2006-08-11 18:02:00,5.84523,5.84597,5.84414,5.84597,17000000.0
2006-08-11 18:03:00,5.84636,5.84636,5.84371,5.84592,16000000.0
2006-08-11 18:04:00,5.84472,5.84569,5.84431,5.84494,14000000.0
2006-08-11 18:05:00,5.84439,5.84439,5.84301,5.84422,13000000.0
2006-08-11 18:06:00,5.84405,5.84473,5.84289,5.84447,18000000.0
2006-08-11 18:07:00,5.84389,5.84489,5.84379,5.84467,12000000.0
2006-08-11 18:08:00,5.84548,5.84608,5.84384,5.84608,18000000.0
2006-08-11 18:09:00,5.84471,5.8456,5.84427,5.84463,12000000.0
2006-08-11 18:10:00,5.84463,5.84559,5.8446,5.84461,13000000.0
2006-08-11 18:11:00,5.84495,5.84557,5.84482,5.84557,10000000.0
2006-08-11 18:12:00,5.84565,5.84591,5.84468,5.84569,11000000.0
2006-08-11 18:13:00,5.84546,5.84546,5.8438,5.8445,14000000.0
2006-08-11 18:14:00,5.84583,5.84604,5.84458,5.84532,10000000.0
2006-08-11 18:15:00,5.84538,5.84718,5.84513,5.84598,10000000.0
2006-08-11 18:16:00,5.847,5.84707,5.84573,5.84679,9000000.0
2006-08-11 18:17:00,5.84565,5.84663,5.84553,5.84587,18000000.0
2006-08-11 18:18:00,5.84601,5.84713,5.84551,5.84551,14000000.0
2006-08-11 18:19:00,5.84554,5.8469,5.84554,5.8469,10000000.0
2006-08-11 18:20:00,5.84685,5.84731,5.84514,5.84696,15000000.0
2006-08-11 18:21:00,5.84638,5.84735,5.84589,5.84674,18000000.0
2006-08-11 18:22:00,5.8475,5.8475,5.84605,5.84638,14000000.0
2006-08-11 18:23:00,5.84688,5.84738,5.84597,5.84697,7000000.0
2006-08-11 18:24:00,5.84693,5.84699,5.84615,5.84639,9000000.0
2006-08-11 18:25:00,5.84696,5.84708,5.84565,5.84705,13000000.0
2006-08-11 18:26:00,5.84617,5.84667,5.84549,5.84667,16000000.0
2006-08-11 18:27:00,5.84668,5.84762,5.8462,5.84762,14000000.0
2006-08-11 18:28:00,5.84806,5.84928,5.8473,5.84785,13000000.0
2006-08-11 18:29:00,5.84848,5.84928,5.84799,5.84928,11000000.0
2006-08-11 18:30:00,5.84987,5.85146,5.84929,5.85105,16000000.0
2006-08-11 18:31:00,5.85156,5.85257,5.85117,5.85185,12000000.0
2006-08-11 18:32:00,5.85216,5.8529,5.8505,5.8505,11000000.0
2006-08-11 18:33:00,5.85052,5.85248,5.85052,5.85133,13000000.0
2006-08-11 18:34:00,5.85121,5.85231,5.85095,5.85202,13000000.0
2006-08-11 18:35:00,5.85246,5.85265,5.85099,5.85198,18000000.0
2006-08-11 18:36:00,5.85218,5.85335,5.8515,5.85266,18000000.0
2006-08-11 18:37:00,5.85254,5.85371,5.85174,5.85267,18000000.0
2006-08-11 18:38:00,5.8523,5.85293,5.85165,5.85293,11000000.0
2006-08-11 18:39:00,5.85224,5.85311,5.85196,5.85241,11000000.0
2006-08-11 18:40:00,5.85242,5.85284,5.85087,5.85239,14000000.0
2006-08-11 18:41:00,5.85224,5.85262,5.85053,5.85179,16000000.0
2006-08-11 18:42:00,5.85152,5.85198,5.85092,5.85116,14000000.0
2006-08-11 18:43:00,5.85137,5.85202,5.8508,5.85093,10000000.0
2006-08-11 18:44:00,5.85145,5.85197,5.85037,5.85136,13000000.0
2006-08-11 18:45:00,5.85148,5.85217,5.85074,5.85197,13000000.0
2006-08-11 18:46:00,5.85124,5.85187,5.85037,5.85187,12000000.0
2006-08-11 18:47:00,5.85131,5.85158,5.85033,5.85158,14000000.0
2006-08-11 18:48:00,5.85193,5.85198,5.85073,5.85086,15000000.0
2006-08-11 18:49:00,5.85101,5.85156,5.85019,5.85076,12000000.0
2006-08-11 18:50:00,5.85026,5.85086,5.85007,5.85026,9000000.0
2006-08-11 18:51:00,5.85001,5.85132,5.84972,5.85037,17000000.0
2006-08-11 18:52:00,5.85059,5.85129,5.85055,5.85118,9000000.0
2006-08-11 18:53:00,5.85162,5.85181,5.85053,5.85069,14000000.0
2006-08-11 18:54:00,5.85068,5.85174,5.8501,5.8501,14000000.0
2006-08-11 18:55:00,5.85164,5.85209,5.85109,5.85178,10000000.0
2006-08-11 18:56:00,5.85148,5.85292,5.85075,5.85251,16000000.0
2006-08-11 18:57:00,5.85237,5.85377,5.85226,5.85278,17000000.0
2006-08-11 18:58:00,5.85309,5.85394,5.8528,5.8528,14000000.0
2006-08-11 18:59:00,5.85331,5.85399,5.85218,5.85218,14000000.0
2006-08-11 19:00:00,5.85361,5.85501,5.85297,5.85331,15000000.0
2006-08-11 19:01:00,5.85477,5.85565,5.85427,5.85565,15000000.0
2006-08-11 19:02:00,5.8556,5.85699,5.85526,5.85628,14000000.0
2006-08-11 19:03:00,5.8557,5.85652,5.85452,5.85622,14000000.0
2006-08-11 19:04:00,5.85546,5.85645,5.85395,5.85429,12000000.0
2006-08-11 19:05:00,5.85393,5.85526,5.85393,5.85526,15000000.0
2006-08-11 19:06:00,5.85464,5.85464,5.85315,5.8535,16000000.0
2006-08-11 19:07:00,5.85433,5.85433,5.85262,5.8527,20000000.0
2006-08-11 19:08:00,5.85298,5.85366,5.85262,5.85272,8000000.0
2006-08-11 19:09:00,5.85403,5.85421,5.85257,5.85415,17000000.0
2006-08-11 19:10:00,5.85269,5.8534,5.85235,5.85338,9000000.0
2006-08-11 19:11:00,5.85316,5.85385,5.85211,5.85245,16000000.0
2006-08-11 19:12:00,5.85226,5.85289,5.85148,5.85192,13000000.0
2006-08-11 19:13:00,5.85204,5.8528,5.85154,5.85154,10000000.0
2006-08-11 19:14:00,5.85154,5.8532,5.85154,5.85243,20000000.0
2006-08-11 19:15:00,5.85184,5.85266,5.8508,5.85266,12000000.0
2006-08-11 19:16:00,5.85196,5.85274,5.85154,5.85154,8000000.0
2006-08-11 19:17:00,5.85175,5.8531,5.85175,5.85264,18000000.0
2006-08-11 19:18:00,5.85281,5.85302,5.8522,5.85252,11000000.0
2006-08-11 19:19:00,5.85275,5.85275,5.85146,5.85146,12000000.0
2006-08-11 19:20:00,5.85199,5.85199,5.85113,5.85166,14000000.0
2006-08-11 19:21:00,5.85209,5.85314,5.8516,5.85206,13000000.0
2006-08-11 19:22:00,5.85199,5.85211,5.85146,5.85204,12000000.0
2006-08-11 19:23:00,5.85173,5.85327,5.85173,5.85325,14000000.0
2006-08-11 19:24:00,5.85307,5.85307,5.85159,5.85227,19000000.0
2006-08-11 19:25:00,5.85169,5.85271,5.8515,5.8521,8000000.0
2006-08-11 19:26:00,5.85186,5.85289,5.85158,5.85158,7000000.0
2006-08-11 19:27:00,5.85285,5.85324,5.85193,5.85272,20000000.0
2006-08-11 19:28:00,5.85289,5.85362,5.85252,5.85252,17000000.0
2006-08-11 19:29:00,5.85243,5.85316,5.85204,5.85235,10000000.0
2006-08-11 19:30:00,5.85313,5.85313,5.85146,5.85146,15000000.0
2006-08-11 19:31:00,5.8517,5.85338,5.8517,5.85338,11000000.0
2006-08-11 19:32:00,5.85345,5.85363,5.85229,5.85235,9000000.0
2006-08-11 19:33:00,5.85201,5.85302,5.85197,5.85197,14000000.0
2006-08-11 19:34:00,5.85225,5.85331,5.85208,5.85231,17000000.0
2006-08-11 19:35:00,5.85262,5.85322,5.8518,5.8518,8000000.0
2006-08-11 19:36:00,5.85302,5.85393,5.85242,5.85251,15000000.0
2006-08-11 19:37:00,5.85262,5.85304,5.85194,5.85264,8000000.0
2006-08-11 19:38:00,5.85182,5.853,5.85175,5.85286,15000000.0
2006-08-11 19:39:00,5.852,5.85324,5.85191,5.85213,17000000.0
2006-08-11 19:40:00,5.85268,5.85275,5.85134,5.85204,16000000.0
2006-08-11 19:41:00,5.85222,5.85344,5.85195,5.85344,11000000.0
2006-08-11 19:42:00,5.85293,5.85293,5.85069,5.85223,15000000.0
2006-08-11 19:43:00,5.85175,5.85215,5.85087,5.85087,14000000.0
2006-08-11 19:44:00,5.85072,5.85274,5.85072,5.85141,14000000.0
2006-08-11 19:45:00,5.85189,5.85269,5.85105,5.85126,15000000.0
2006-08-11 19:46:00,5.85094,5.85158,5.85078,5.85113,15000000.0
2006-08-11 19:47:00,5.85165,5.85304,5.85146,5.85251,16000000.0
2006-08-11 19:48:00,5.85273,5.85341,5.85226,5.85311,16000000.0
2006-08-11 19:49:00,5.85301,5.85368,5.85238,5.85238,8000000.0
2006-08-11 19:50:00,5.85238,5.85418,5.85234,5.85365,9000000.0
2006-08-11 19:51:00,5.85282,5.85379,5.85245,5.85306,19000000.0
2006-08-11 19:52:00,5.85227,5.85288,5.85198,5.85288,11000000.0
2006-08-11 19:53:00,5.85346,5.85354,5.85232,5.85232,14000000.0
2006-08-11 19:54:00,5.85333,5.85374,5.85244,5.85374,18000000.0
2006-08-11 19:55:00,5.85367,5.85414,5.85274,5.85287,13000000.0
2006-08-11 19:56:00,5.85313,5.8546,5.85313,5.85416,10000000.0
2006-08-11 19:57:00,5.85454,5.85604,5.8543,5.85485,16000000.0
2006-08-11 19:58:00,5.85499,5.85571,5.85453,5.85571,15000000.0
2006-08-11 19:59:00,5.85577,5.85577,5.8543,5.85484,14000000.0
2006-08-11 20:00:00,5.85482,5.85543,5.8547,5.85501,11000000.0
2006-08-11 20:01:00,5.85521,5.85524,5.85408,5.85412,24000000.0
2006-08-11 20:02:00,5.85442,5.85562,5.85442,5.855,11000000.0
2006-08-11 20:03:00,5.85535,5.85572,5.85434,5.85467,11000000.0
2006-08-11 20:04:00,5.85495,5.85547,5.85435,5.85518,10000000.0
2006-08-11 20:05:00,5.85476,5.85577,5.85431,5.85509,17000000.0
2006-08-11 20:06:00,5.85493,5.85493,5.85425,5.85425,10000000.0
2006-08-11 20:07:00,5.85458,5.85618,5.85458,5.85592,14000000.0
2006-08-11 20:08:00,5.85653,5.85831,5.85583,5.85783,13000000.0
2006-08-11 20:09:00,5.8575,5.8575,5.85593,5.85593,11000000.0
2006-08-11 20:10:00,5.85591,5.85713,5.85591,5.85623,11000000.0
2006-08-11 20:11:00,5.85753,5.85777,5.85666,5.85705,9000000.0
2006-08-11 20:12:00,5.85715,5.85715,5.85605,5.85645,16000000.0
2006-08-11 20:13:00,5.85652,5.85765,5.85626,5.85649,11000000.0
2006-08-11 20:14:00,5.85636,5.85743,5.85595,5.85595,19000000.0
2006-08-11 20:15:00,5.85699,5.85832,5.85676,5.85832,13000000.0
2006-08-11 20:16:00,5.8577,5.85921,5.85759,5.85796,15000000.0
2006-08-11 20:17:00,5.85735,5.85778,5.8564,5.8564,8000000.0
2006-08-11 20:18:00,5.85808,5.85852,5.8574,5.8574,14000000.0
2006-08-11 20:19:00,5.85679,5.85806,5.85593,5.85629,14000000.0
2006-08-11 20:20:00,5.85656,5.85743,5.85579,5.85714,12000000.0
2006-08-11 20:21:00,5.8566,5.85776,5.85616,5.85686,9000000.0
2006-08-11 20:22:00,5.85855,5.85888,5.85711,5.85875,17000000.0
2006-08-11 20:23:00,5.85784,5.86003,5.85781,5.85892,11000000.0
2006-08-11 20:24:00,5.8582,5.85866,5.85683,5.85861,16000000.0
2006-08-11 20:25:00,5.85872,5.85959,5.85829,5.85869,11000000.0
2006-08-11 20:26:00,5.85903,5.85967,5.85849,5.8587,8000000.0
2006-08-11 20:27:00,5.85955,5.85955,5.8579,5.85896,13000000.0
2006-08-11 20:28:00,5.85921,5.85923,5.85776,5.85856,15000000.0
2006-08-11 20:29:00,5.85917,5.85917,5.85732,5.859,16000000.0
2006-08-11 20:30:00,5.85794,5.85873,5.85774,5.85786,8000000.0
2006-08-11 20:31:00,5.85823,5.85878,5.85763,5.85789,18000000.0
2006-08-11 20:32:00,5.85827,5.85918,5.85827,5.85855,7000000.0
2006-08-11 20:33:00,5.85887,5.85948,5.85827,5.85827,13000000.0
2006-08-11 20:34:00,5.85953,5.85966,5.8585,5.8585,13000000.0
2006-08-11 20:35:00,5.85778,5.85934,5.85764,5.85854,9000000.0
2006-08-11 20:36:00,5.8585,5.8585,5.8568,5.85782,17000000.0
2006-08-11 20:37:00,5.85721,5.85721,5.85603,5.85603,14000000.0
2006-08-11 20:38:00,5.8573,5.8573,5.85502,5.85586,16000000.0
2006-08-11 20:39:00,5.85615,5.85616,5.85444,5.85501,14000000.0
2006-08-11 20:40:00,5.85484,5.85594,5.85445,5.85454,17000000.0
2006-08-11 20:41:00,5.85482,5.85551,5.85428,5.85477,16000000.0
2006-08-11 20:42:00,5.8548,5.8557,5.85467,5.85467,22000000.0
2006-08-11 20:43:00,5.85496,5.85627,5.85464,5.85577,18000000.0
2006-08-11 20:44:00,5.85502,5.85598,5.8546,5.85519,16000000.0
2006-08-11 20:45:00,5.85522,5.85591,5.85491,5.85581,8000000.0
2006-08-11 20:46:00,5.85559,5.85691,5.85549,5.85677,19000000.0
2006-08-11 20:47:00,5.85583,5.85742,5.85583,5.8565,12000000.0
2006-08-11 20:48:00,5.85673,5.85768,5.85604,5.85604,9000000.0
2006-08-11 20:49:00,5.8558,5.85771,5.85576,5.85771,19000000.0
2006-08-11 20:50:00,5.85776,5.85818,5.85697,5.85718,15000000.0
2006-08-11 20:51:00,5.85637,5.85645,5.85617,5.85641,9000000.0
2006-08-11 20:52:00,5.85692,5.85817,5.85692,5.85718,11000000.0
2006-08-11 20:53:00,5.85825,5.85904,5.85706,5.85779,15000000.0
2006-08-11 20:54:00,5.85764,5.85812,5.85643,5.85782,12000000.0
2006-08-11 20:55:00,5.85736,5.85825,5.85689,5.85693,18000000.0
2006-08-11 20:56:00,5.85754,5.85813,5.85718,5.85769,12000000.0
2006-08-11 20:57:00,5.85795,5.85795,5.85656,5.85724,13000000.0
2006-08-11 20:58:00,5.8581,5.85836,5.85632,5.85759,11000000.0
2006-08-11 20:59:00,5.85758,5.85774,5.85666,5.85761,11000000.0
2006-08-11 21:00:00,5.85693,5.85856,5.85693,5.85832,17000000.0
2006-08-11 21:01:00,5.85889,5.85889,5.85747,5.85827,10000000.0
2006-08-11 21:02:00,5.8586,5.85869,5.85713,5.85815,8000000.0
2006-08-11 21:03:00,5.85837,5.85838,5.8572,5.8573,19000000.0
2006-08-11 21:04:00,5.85764,5.85901,5.85741,5.85801,18000000.0
2006-08-11 21:05:00,5.85769,5.85909,5.85738,5.8589,14000000.0
2006-08-11 21:06:00,5.85767,5.85866,5.85705,5.85721,12000000.0
2006-08-11 21:07:00,5.85814,5.85832,5.85752,5.8576,10000000.0
2006-08-11 21:08:00,5.85778,5.85846,5.85685,5.85685,14000000.0
2006-08-11 21:09:00,5.85714,5.85869,5.85714,5.85823,16000000.0
2006-08-11 21:10:00,5.85826,5.85852,5.85822,5.85852,15000000.0
2006-08-11 21:11:00,5.85841,5.85841,5.8577,5.8577,13000000.0
2006-08-11 21:12:00,5.85744,5.85749,5.85657,5.85657,10000000.0
2006-08-11 21:13:00,5.85623,5.85623,5.8555,5.8555,14000000.0
2006-08-11 21:14:00,5.85544,5.85595,5.85513,5.85579,10000000.0
2006-08-11 21:15:00,5.8558,5.85606,5.85469,5.85495,15000000.0
2006-08-11 21:16:00,5.85477,5.85548,5.85427,5.85526,11000000.0
2006-08-11 21:17:00,5.85523,5.85648,5.85523,5.85648,13000000.0
2006-08-11 21:18:00,5.85629,5.85629,5.85452,5.85612,17000000.0
2006-08-11 21:19:00,5.8561,5.85617,5.85453,5.8556,12000000.0
2006-08-11 21:20:00,5.85551,5.85651,5.85517,5.85548,14000000.0
2006-08-11 21:21:00,5.8553,5.85622,5.85512,5.85512,11000000.0
2006-08-11 21:22:00,5.85489,5.85591,5.85472,5.85591,9000000.0
2006-08-11 21:23:00,5.855,5.8557,5.85487,5.85537,7000000.0
2006-08-11 21:24:00,5.8545,5.85528,5.85397,5.85424,11000000.0
2006-08-11 21:25:00,5.85483,5.85483,5.8536,5.8536,7000000.0
2006-08-11 21:26:00,5.8554,5.85656,5.85491,5.85491,13000000.0
2006-08-11 21:27:00,5.8548,5.85569,5.8545,5.85511,11000000.0
2006-08-11 21:28:00,5.85543,5.85623,5.85467,5.85538,15000000.0
2006-08-11 21:29:00,5.85526,5.8562,5.85488,5.85544,12000000.0
2006-08-11 21:30:00,5.85522,5.85662,5.85522,5.85571,10000000.0
2006-08-11 21:31:00,5.85535,5.85601,5.85535,5.85567,10000000.0
2006-08-11 21:32:00,5.85498,5.85539,5.85426,5.85446,12000000.0
2006-08-11 21:33:00,5.85408,5.85485,5.85365,5.85453,19000000.0
2006-08-11 21:34:00,5.85438,5.85442,5.85354,5.85354,8000000.0
2006-08-11 21:35:00,5.8536,5.85525,5.8536,5.85393,20000000.0
2006-08-11 21:36:00,5.85447,5.85613,5.85447,5.85501,19000000.0
2006-08-11 21:37:00,5.85532,5.85605,5.85436,5.85492,19000000.0
2006-08-11 21:38:00,5.85585,5.85585,5.85452,5.85582,13000000.0
2006-08-11 21:39:00,5.85578,5.85578,5.85394,5.85518,17000000.0
2006-08-11 21:40:00,5.85506,5.85543,5.85448,5.85543,7000000.0
2006-08-11 21:41:00,5.85533,5.85553,5.85396,5.85426,11000000.0
2006-08-11 21:42:00,5.85446,5.85564,5.8539,5.85564,18000000.0
2006-08-11 21:43:00,5.85556,5.85557,5.85398,5.85398,13000000.0
2006-08-11 21:44:00,5.85414,5.85503,5.85385,5.85465,16000000.0
2006-08-11 21:45:00,5.8542,5.85463,5.85278,5.85431,11000000.0
2006-08-11 21:46:00,5.85429,5.85463,5.85344,5.85421,13000000.0
2006-08-11 21:47:00,5.85428,5.85517,5.85319,5.85509,13000000.0
2006-08-11 21:48:00,5.85401,5.85453,5.85333,5.85347,17000000.0
2006-08-11 21:49:00,5.85381,5.85456,5.85349,5.85349,8000000.0
2006-08-11 21:50:00,5.853,5.85432,5.85274,5.85432,11000000.0
2006-08-11 21:51:00,5.8546,5.85492,5.85377,5.85467,13000000.0
2006-08-11 21:52:00,5.85505,5.85505,5.85322,5.85366,13000000.0
2006-08-11 21:53:00,5.85407,5.85458,5.85361,5.85405,14000000.0
2006-08-11 21:54:00,5.8537,5.85471,5.85331,5.85435,11000000.0
2006-08-11 21:55:00,5.85375,5.85491,5.85303,5.85323,17000000.0
2006-08-11 21:56:00,5.85328,5.85416,5.85283,5.85364,12000000.0
2006-08-11 21:57:00,5.85345,5.85353,5.85287,5.85287,16000000.0
2006-08-11 21:58:00,5.85352,5.85429,5.8532,5.8532,9000000.0
2006-08-11 21:59:00,5.85477,5.85482,5.85345,5.85387,18000000.0
2006-08-11 22:00:00,5.8546,5.85474,5.85302,5.85312,13000000.0
2006-08-11 22:01:00,5.85383,5.85421,5.85324,5.85324,11000000.0
2006-08-11 22:02:00,5.85308,5.85395,5.85265,5.85274,17000000.0
2006-08-11 22:03:00,5.85295,5.85386,5.85202,5.85354,23000000.0
2006-08-11 22:04:00,5.85269,5.85399,5.85242,5.85314,15000000.0
2006-08-11 22:05:00,5.85297,5.85363,5.85244,5.85244,14000000.0
2006-08-11 22:06:00,5.85282,5.85356,5.85246,5.85252,15000000.0
2006-08-11 22:07:00,5.85254,5.85352,5.85254,5.85313,9000000.0
2006-08-11 22:08:00,5.85298,5.85414,5.8524,5.85254,18000000.0
2006-08-11 22:09:00,5.85194,5.85391,5.85194,5.85354,11000000.0
2006-08-11 22:10:00,5.854,5.85422,5.85317,5.85361,7000000.0
2006-08-11 22:11:00,5.85294,5.85327,5.85233,5.85268,8000000.0
2006-08-11 22:12:00,5.85244,5.85425,5.85244,5.85338,16000000.0
2006-08-11 22:13:00,5.85469,5.85512,5.85355,5.85512,24000000.0
2006-08-11 22:14:00,5.85422,5.85489,5.85387,5.85395,9000000.0
2006-08-11 22:15:00,5.85368,5.85465,5.85348,5.85445,10000000.0
2006-08-11 22:16:00,5.85336,5.85471,5.85306,5.85461,13000000.0
2006-08-11 22:17:00,5.8541,5.8553,5.85351,5.85424,20000000.0
2006-08-11 22:18:00,5.85422,5.85467,5.85373,5.85397,11000000.0
2006-08-11 22:19:00,5.85408,5.85519,5.85396,5.85411,15000000.0
2006-08-11 22:20:00,5.85493,5.85543,5.85396,5.85396,16000000.0
2006-08-11 22:21:00,5.85399,5.855,5.85399,5.855,12000000.0
2006-08-11 22:22:00,5.85479,5.85518,5.85376,5.85412,14000000.0
2006-08-11 22:23:00,5.8535,5.85449,5.85306,5.85326,11000000.0
2006-08-11 22:24:00,5.85429,5.85498,5.85329,5.85329,16000000.0
2006-08-11 22:25:00,5.85333,5.85469,5.85333,5.85358,14000000.0
2006-08-11 22:26:00,5.85379,5.85494,5.85361,5.85444,10000000.0
2006-08-11 22:27:00,5.85443,5.85537,5.85411,5.85411,14000000.0
2006-08-11 22:28:00,5.85456,5.85566,5.85414,5.85422,12000000.0
2006-08-11 22:29:00,5.85536,5.85536,5.85396,5.85396,13000000.0
2006-08-11 22:30:00,5.85528,5.85592,5.85436,5.85513,8000000.0
2006-08-11 22:31:00,5.85497,5.85536,5.85466,5.8553,11000000.0
2006-08-11 22:32:00,5.85532,5.85639,5.8548,5.85553,20000000.0
2006-08-11 22:33:00,5.85532,5.85658,5.85526,5.85658,11000000.0
2006-08-11 22:34:00,5.85672,5.85672,5.85479,5.85544,10000000.0
2006-08-11 22:35:00,5.85526,5.85576,5.85442,5.85443,13000000.0
2006-08-11 22:36:00,5.85418,5.85544,5.85418,5.85514,9000000.0
2006-08-11 22:37:00,5.85447,5.85523,5.85369,5.85419,13000000.0
2006-08-11 22:38:00,5.85418,5.85549,5.85418,5.85493,9000000.0
2006-08-11 22:39:00,5.85443,5.85553,5.85435,5.85455,12000000.0
2006-08-11 22:40:00,5.85432,5.85629,5.85431,5.85613,9000000.0
2006-08-11 22:41:00,5.85604,5.85641,5.85516,5.85558,14000000.0
2006-08-11 22:42:00,5.85542,5.85631,5.85493,5.85602,13000000.0
2006-08-11 22:43:00,5.85492,5.85541,5.85445,5.85541,12000000.0
2006-08-11 22:44:00,5.85565,5.85599,5.85476,5.85487,15000000.0
2006-08-11 22:45:00,5.85463,5.85636,5.85463,5.85514,13000000.0
2006-08-11 22:46:00,5.85641,5.85682,5.8553,5.8554,14000000.0
2006-08-11 22:47:00,5.85597,5.85657,5.85571,5.85657,15000000.0
2006-08-11 22:48:00,5.8566,5.8566,5.85555,5.8556,13000000.0
2006-08-11 22:49:00,5.85591,5.85746,5.85591,5.85672,13000000.0
2006-08-11 22:50:00,5.85632,5.85679,5.85546,5.85679,15000000.0
2006-08-11 22:51:00,5.85697,5.85698,5.85568,5.85598,14000000.0
2006-08-11 22:52:00,5.85713,5.85749,5.85644,5.85749,9000000.0
2006-08-11 22:53:00,5.85764,5.85764,5.85618,5.8562,15000000.0
2006-08-11 22:54:00,5.85639,5.85807,5.85608,5.85685,17000000.0
2006-08-11 22:55:00,5.85706,5.85819,5.85687,5.85717,16000000.0
2006-08-11 22:56:00,5.85727,5.85842,5.85718,5.85842,13000000.0
2006-08-11 22:57:00,5.85953,5.85998,5.85803,5.85919,8000000.0
2006-08-11 22:58:00,5.85888,5.85946,5.85815,5.85826,8000000.0
2006-08-11 22:59:00,5.8594,5.85942,5.85806,5.85904,19000000.0
2006-08-14 02:00:00,5.84982,5.85075,5.84964,5.84964,16000000.0
2006-08-14 02:01:00,5.85029,5.85167,5.84981,5.85167,21000000.0
2006-08-14 02:02:00,5.85096,5.85303,5.85074,5.85303,10000000.0
2006-08-14 02:03:00,5.85406,5.85406,5.85241,5.85278,8000000.0
2006-08-14 02:04:00,5.85284,5.85341,5.85189,5.85209,14000000.0
2006-08-14 02:05:00,5.85218,5.85366,5.85218,5.85309,14000000.0
2006-08-14 02:06:00,5.85317,5.85405,5.85254,5.85279,15000000.0
2006-08-14 02:07:00,5.85234,5.85479,5.85234,5.8541,10000000.0
2006-08-14 02:08:00,5.85468,5.85575,5.85428,5.8557,16000000.0
2006-08-14 02:09:00,5.85544,5.8557,5.85461,5.85461,18000000.0
2006-08-14 02:10:00,5.85438,5.8554,5.85438,5.85493,16000000.0
2006-08-14 02:11:00,5.85388,5.85411,5.85379,5.85406,14000000.0
2006-08-14 02:12:00,5.85409,5.85496,5.85366,5.8538,10000000.0
2006-08-14 02:13:00,5.85426,5.85455,5.85349,5.85366,15000000.0
2006-08-14 02:14:00,5.85384,5.85442,5.85261,5.85261,19000000.0
2006-08-14 02:15:00,5.85248,5.85263,5.8524,5.85249,12000000.0
2006-08-14 02:16:00,5.85237,5.85388,5.85179,5.85279,18000000.0
2006-08-14 02:17:00,5.85216,5.85309,5.85143,5.852,14000000.0
2006-08-14 02:18:00,5.85221,5.85306,5.85221,5.85266,12000000.0
2006-08-14 02:19:00,5.85225,5.85239,5.85176,5.85176,14000000.0
2006-08-14 02:20:00,5.85186,5.85338,5.85173,5.85303,13000000.0
2006-08-14 02:21:00,5.85295,5.85389,5.85174,5.85291,15000000.0
2006-08-14 02:22:00,5.85247,5.85322,5.85219,5.85226,13000000.0
2006-08-14 02:23:00,5.85272,5.85413,5.85263,5.85349,16000000.0
2006-08-14 02:24:00,5.85361,5.85372,5.85337,5.85342,17000000.0
2006-08-14 02:25:00,5.85364,5.85401,5.85314,5.85401,10000000.0
2006-08-14 02:26:00,5.85277,5.85378,5.85272,5.85297,13000000.0
2006-08-14 02:27:00,5.85301,5.85407,5.85272,5.85407,7000000.0
2006-08-14 02:28:00,5.85398,5.85398,5.85244,5.85287,9000000.0
2006-08-14 02:29:00,5.8531,5.85385,5.85242,5.85242,20000000.0
2006-08-14 02:30:00,5.85217,5.85225,5.85204,5.85225,11000000.0
2006-08-14 02:31:00,5.85251,5.85384,5.85251,5.85311,9000000.0
2006-08-14 02:32:00,5.85298,5.85436,5.85273,5.85358,13000000.0
2006-08-14 02:33:00,5.85344,5.85401,5.85292,5.85311,14000000.0
2006-08-14 02:34:00,5.85377,5.85419,5.85251,5.85251,17000000.0
2006-08-14 02:35:00,5.85217,5.85352,5.85213,5.85291,15000000.0
2006-08-14 02:36:00,5.85305,5.85361,5.85204,5.85281,14000000.0
2006-08-14 02:37:00,5.85256,5.85351,5.85159,5.85283,13000000.0
2006-08-14 02:38:00,5.85256,5.85299,5.85174,5.85214,14000000.0
2006-08-14 02:39:00,5.8523,5.85351,5.8523,5.85265,15000000.0
2006-08-14 02:40:00,5.8526,5.85388,5.85204,5.85259,12000000.0
2006-08-14 02:41:00,5.85285,5.85357,5.8524,5.85327,13000000.0
2006-08-14 02:42:00,5.85301,5.85343,5.85133,5.85133,16000000.0
2006-08-14 02:43:00,5.85165,5.85216,5.85041,5.85041,18000000.0
2006-08-14 02:44:00,5.85074,5.8513,5.85023,5.8513,10000000.0
2006-08-14 02:45:00,5.85098,5.85098,5.84951,5.84972,14000000.0
2006-08-14 02:46:00,5.84965,5.85101,5.84884,5.84884,18000000.0
2006-08-14 02:47:00,5.8496,5.85021,5.84838,5.84895,17000000.0
2006-08-14 02:48:00,5.84904,5.84999,5.84864,5.84992,7000000.0
2006-08-14 02:49:00,5.84993,5.85137,5.8492,5.85137,13000000.0
2006-08-14 02:50:00,5.85004,5.85109,5.84978,5.85014,14000000.0
2006-08-14 02:51:00,5.8495,5.85106,5.8495,5.85026,15000000.0
2006-08-14 02:52:00,5.85023,5.85056,5.84941,5.84941,15000000.0
2006-08-14 02:53:00,5.84987,5.85116,5.84987,5.85035,9000000.0
2006-08-14 02:54:00,5.85067,5.85222,5.8504,5.85179,13000000.0
2006-08-14 02:55:00,5.85144,5.85145,5.84927,5.85121,11000000.0
2006-08-14 02:56:00,5.85032,5.85073,5.84891,5.84921,18000000.0
2006-08-14 02:57:00,5.849,5.85028,5.84886,5.84929,13000000.0
2006-08-14 02:58:00,5.84944,5.84983,5.84894,5.84926,9000000.0
2006-08-14 02:59:00,5.8488,5.85015,5.84796,5.84796,14000000.0
2006-08-14 03:00:00,5.84881,5.84898,5.84746,5.84772,11000000.0
2006-08-14 03:01:00,5.8474,5.84934,5.8474,5.84845,11000000.0
2006-08-14 03:02:00,5.84951,5.84951,5.84776,5.84847,11000000.0
2006-08-14 03:03:00,5.84925,5.84985,5.84843,5.84924,23000000.0
2006-08-14 03:04:00,5.8493,5.85023,5.84898,5.84944,11000000.0
2006-08-14 03:05:00,5.84972,5.85079,5.84919,5.84957,17000000.0
2006-08-14 03:06:00,5.8494,5.85073,5.84934,5.85048,9000000.0
2006-08-14 03:07:00,5.85036,5.85039,5.84863,5.84863,15000000.0
2006-08-14 03:08:00,5.84887,5.84961,5.84854,5.84854,12000000.0
2006-08-14 03:09:00,5.84834,5.84921,5.8473,5.8473,15000000.0
2006-08-14 03:10:00,5.84751,5.84893,5.84751,5.8476,19000000.0
2006-08-14 03:11:00,5.84753,5.84886,5.84753,5.84867,15000000.0
2006-08-14 03:12:00,5.84708,5.84894,5.84708,5.84894,18000000.0
2006-08-14 03:13:00,5.84894,5.84894,5.84713,5.84716,18000000.0
2006-08-14 03:14:00,5.8469,5.84856,5.8469,5.84856,10000000.0
2006-08-14 03:15:00,5.84848,5.84932,5.84827,5.84905,7000000.0
2006-08-14 03:16:00,5.84818,5.84824,5.84735,5.84772,8000000.0
2006-08-14 03:17:00,5.84779,5.84805,5.84661,5.84805,10000000.0
2006-08-14 03:18:00,5.84666,5.84756,5.84592,5.84658,15000000.0
2006-08-14 03:19:00,5.84825,5.84835,5.84699,5.84718,10000000.0
2006-08-14 03:20:00,5.84692,5.84771,5.84675,5.84762,16000000.0
2006-08-14 03:21:00,5.84753,5.84758,5.84736,5.84752,11000000.0
2006-08-14 03:22:00,5.84787,5.84802,5.84695,5.84697,10000000.0
2006-08-14 03:23:00,5.84661,5.84677,5.8459,5.84616,12000000.0
2006-08-14 03:24:00,5.84632,5.84632,5.84604,5.84617,13000000.0
2006-08-14 03:25:00,5.84631,5.84746,5.84631,5.84695,11000000.0
2006-08-14 03:26:00,5.84691,5.84826,5.84656,5.8482,13000000.0
2006-08-14 03:27:00,5.84781,5.84793,5.84658,5.84658,14000000.0
2006-08-14 03:28:00,5.8473,5.84779,5.84561,5.84561,18000000.0
2006-08-14 03:29:00,5.84588,5.84725,5.84566,5.84647,15000000.0
2006-08-14 03:30:00,5.84643,5.84712,5.84596,5.8466,10000000.0
2006-08-14 03:31:00,5.84654,5.84731,5.84606,5.84638,13000000.0
2006-08-14 03:32:00,5.84644,5.84752,5.84635,5.84674,16000000.0
2006-08-14 03:33:00,5.84598,5.84681,5.84527,5.84629,13000000.0
2006-08-14 03:34:00,5.84614,5.84642,5.84538,5.84538,16000000.0
2006-08-14 03:35:00,5.84638,5.84713,5.84573,5.84704,10000000.0
2006-08-14 03:36:00,5.84604,5.84702,5.84578,5.84676,11000000.0
2006-08-14 03:37:00,5.84647,5.8472,5.84567,5.84589,13000000.0
2006-08-14 03:38:00,5.84636,5.8471,5.84599,5.84702,13000000.0
2006-08-14 03:39:00,5.84589,5.84753,5.84589,5.84668,13000000.0
2006-08-14 03:40:00,5.84703,5.8483,5.84637,5.84654,12000000.0
2006-08-14 03:41:00,5.84691,5.8476,5.84667,5.8468,16000000.0
2006-08-14 03:42:00,5.84639,5.84751,5.84614,5.8466,21000000.0
2006-08-14 03:43:00,5.84651,5.84739,5.84621,5.84631,18000000.0
2006-08-14 03:44:00,5.84581,5.84581,5.84552,5.84581,15000000.0
2006-08-14 03:45:00,5.84672,5.84695,5.84657,5.84669,9000000.0
2006-08-14 03:46:00,5.84634,5.84683,5.84573,5.84598,8000000.0
2006-08-14 03:47:00,5.84527,5.84682,5.84507,5.84617,11000000.0
2006-08-14 03:48:00,5.84717,5.84717,5.84571,5.84588,9000000.0
2006-08-14 03:49:00,5.84628,5.84678,5.84591,5.84606,16000000.0
2006-08-14 03:50:00,5.84608,5.84672,5.84558,5.84558,19000000.0
2006-08-14 03:51:00,5.84549,5.84626,5.84536,5.84597,9000000.0
2006-08-14 03:52:00,5.84578,5.84678,5.845,5.84543,19000000.0
2006-08-14 03:53:00,5.84471,5.84471,5.84445,5.84445,10000000.0
2006-08-14 03:54:00,5.8446,5.84479,5.84448,5.84467,17000000.0
2006-08-14 03:55:00,5.84461,5.84482,5.84457,5.84463,16000000.0
2006-08-14 03:56:00,5.84459,5.84482,5.84453,5.84454,7000000.0
2006-08-14 03:57:00,5.84476,5.84476,5.84453,5.84456,11000000.0
2006-08-14 03:58:00,5.84469,5.8448,5.84453,5.84456,12000000.0
2006-08-14 03:59:00,5.84458,5.84481,5.84451,5.84481,17000000.0
2006-08-14 04:00:00,5.84476,5.84698,5.84474,5.84673,12000000.0
2006-08-14 04:01:00,5.84645,5.84704,5.84554,5.84608,16000000.0
2006-08-14 04:02:00,5.84612,5.84668,5.8452,5.8452,14000000.0
2006-08-14 04:03:00,5.84487,5.84508,5.84475,5.84486,12000000.0
2006-08-14 04:04:00,5.84504,5.84693,5.84504,5.8462,16000000.0
2006-08-14 04:05:00,5.84628,5.84631,5.8452,5.84563,13000000.0
2006-08-14 04:06:00,5.84512,5.84541,5.84509,5.84509,16000000.0
2006-08-14 04:07:00,5.84556,5.84736,5.84556,5.84701,13000000.0
2006-08-14 04:08:00,5.84602,5.84757,5.84586,5.84757,14000000.0
2006-08-14 04:09:00,5.84635,5.84796,5.84635,5.84787,10000000.0
2006-08-14 04:10:00,5.84697,5.84797,5.8469,5.84734,12000000.0
2006-08-14 04:11:00,5.84736,5.84807,5.84669,5.84669,14000000.0
2006-08-14 04:12:00,5.84688,5.84801,5.8468,5.84682,19000000.0
2006-08-14 04:13:00,5.84687,5.84813,5.84678,5.84678,20000000.0
2006-08-14 04:14:00,5.84664,5.84664,5.84604,5.84625,12000000.0
2006-08-14 04:15:00,5.84648,5.84772,5.84648,5.8469,8000000.0
2006-08-14 04:16:00,5.84689,5.84741,5.84617,5.84662,13000000.0
2006-08-14 04:17:00,5.8469,5.84726,5.84581,5.84599,15000000.0
2006-08-14 04:18:00,5.84539,5.84615,5.84509,5.84566,9000000.0
2006-08-14 04:19:00,5.8461,5.8461,5.84532,5.84562,12000000.0
2006-08-14 04:20:00,5.84583,5.84674,5.84583,5.84615,9000000.0
2006-08-14 04:21:00,5.84541,5.84656,5.8454,5.84577,17000000.0
2006-08-14 04:22:00,5.84591,5.84591,5.84481,5.84481,14000000.0
2006-08-14 04:23:00,5.84543,5.84652,5.84543,5.84567,10000000.0
2006-08-14 04:24:00,5.84531,5.8455,5.84525,5.84539,12000000.0
2006-08-14 04:25:00,5.84544,5.84556,5.84532,5.84536,10000000.0
2006-08-14 04:26:00,5.84532,5.84545,5.84523,5.84545,7000000.0
2006-08-14 04:27:00,5.84516,5.84546,5.84515,5.84538,15000000.0
2006-08-14 04:28:00,5.84528,5.84551,5.84526,5.84545,7000000.0
2006-08-14 04:29:00,5.84575,5.84682,5.84575,5.84588,14000000.0
2006-08-14 04:30:00,5.84575,5.84662,5.84536,5.84536,11000000.0
2006-08-14 04:31:00,5.84542,5.84665,5.84542,5.84616,15000000.0
2006-08-14 04:32:00,5.84586,5.84656,5.84532,5.84532,17000000.0
2006-08-14 04:33:00,5.84517,5.8461,5.84506,5.84581,14000000.0
2006-08-14 04:34:00,5.84527,5.84647,5.84519,5.84519,9000000.0
2006-08-14 04:35:00,5.84481,5.84664,5.84481,5.84556,12000000.0
2006-08-14 04:36:00,5.84626,5.84708,5.84522,5.84573,12000000.0
2006-08-14 04:37:00,5.84592,5.84592,5.84518,5.84518,12000000.0
2006-08-14 04:38:00,5.84508,5.84654,5.84502,5.84585,11000000.0
2006-08-14 04:39:00,5.84598,5.84609,5.84578,5.84578,17000000.0
2006-08-14 04:40:00,5.84593,5.8465,5.84546,5.8464,9000000.0
2006-08-14 04:41:00,5.84553,5.8461,5.84512,5.8454,10000000.0
2006-08-14 04:42:00,5.84548,5.84558,5.84543,5.84555,8000000.0
2006-08-14 04:43:00,5.84621,5.84663,5.84508,5.84514,18000000.0
2006-08-14 04:44:00,5.84523,5.84627,5.84523,5.84551,9000000.0
2006-08-14 04:45:00,5.84602,5.84602,5.84515,5.84515,9000000.0
2006-08-14 04:46:00,5.8451,5.84511,5.84478,5.84511,16000000.0
2006-08-14 04:47:00,5.84512,5.84658,5.84474,5.8458,12000000.0
2006-08-14 04:48:00,5.84674,5.84674,5.84545,5.84545,10000000.0
2006-08-14 04:49:00,5.84697,5.847,5.84558,5.8459,16000000.0
2006-08-14 04:50:00,5.84628,5.8481,5.84628,5.84799,16000000.0
2006-08-14 04:51:00,5.84662,5.84772,5.84608,5.84608,20000000.0
2006-08-14 04:52:00,5.84575,5.84579,5.84552,5.84568,13000000.0
2006-08-14 04:53:00,5.8458,5.8458,5.84544,5.84553,11000000.0
2006-08-14 04:54:00,5.84616,5.84682,5.84603,5.84648,11000000.0
2006-08-14 04:55:00,5.8463,5.84709,5.84588,5.84672,12000000.0
2006-08-14 04:56:00,5.84657,5.84744,5.84534,5.84654,16000000.0
2006-08-14 04:57:00,5.84782,5.84788,5.84631,5.84658,7000000.0
2006-08-14 04:58:00,5.84785,5.84794,5.84646,5.84667,13000000.0
2006-08-14 04:59:00,5.84694,5.84727,5.84559,5.84727,17000000.0
2006-08-14 05:00:00,5.84651,5.84678,5.8452,5.8452,10000000.0
2006-08-14 05:01:00,5.8454,5.84696,5.84524,5.84616,13000000.0
2006-08-14 05:02:00,5.84618,5.84643,5.84618,5.84639,18000000.0
2006-08-14 05:03:00,5.84651,5.84683,5.84629,5.84658,9000000.0
2006-08-14 05:04:00,5.8463,5.84699,5.84567,5.84687,12000000.0
2006-08-14 05:05:00,5.84678,5.84699,5.84519,5.84519,10000000.0
2006-08-14 05:06:00,5.84656,5.84656,5.84549,5.84553,20000000.0
2006-08-14 05:07:00,5.84586,5.84679,5.8453,5.8465,10000000.0
2006-08-14 05:08:00,5.84612,5.84688,5.84601,5.84613,17000000.0
2006-08-14 05:09:00,5.84583,5.84583,5.84534,5.84544,15000000.0
2006-08-14 05:10:00,5.84527,5.84539,5.84517,5.84531,10000000.0
2006-08-14 05:11:00,5.84538,5.84541,5.84514,5.84517,16000000.0
2006-08-14 05:12:00,5.84557,5.84654,5.84522,5.84522,7000000.0
2006-08-14 05:13:00,5.84616,5.84639,5.84521,5.8459,12000000.0
2006-08-14 05:14:00,5.84582,5.84651,5.84507,5.84507,14000000.0
2006-08-14 05:15:00,5.84569,5.84598,5.84555,5.84557,16000000.0
2006-08-14 05:16:00,5.84555,5.84717,5.84555,5.84564,15000000.0
2006-08-14 05:17:00,5.84526,5.84537,5.8451,5.84526,10000000.0
2006-08-14 05:18:00,5.84505,5.84541,5.84505,5.84528,13000000.0
2006-08-14 05:19:00,5.84512,5.84542,5.84512,5.84535,13000000.0
2006-08-14 05:20:00,5.8452,5.84548,5.84512,5.84522,20000000.0
2006-08-14 05:21:00,5.84531,5.84541,5.84514,5.84535,9000000.0
2006-08-14 05:22:00,5.8458,5.84738,5.8458,5.84625,17000000.0
2006-08-14 05:23:00,5.84646,5.84741,5.84601,5.84643,14000000.0
2006-08-14 05:24:00,5.84764,5.84764,5.84592,5.8461,19000000.0
2006-08-14 05:25:00,5.84647,5.84675,5.84575,5.84582,13000000.0
2006-08-14 05:26:00,5.84582,5.84714,5.84549,5.84603,13000000.0
2006-08-14 05:27:00,5.84572,5.84591,5.84527,5.84535,13000000.0
2006-08-14 05:28:00,5.84541,5.84727,5.84529,5.84625,10000000.0
2006-08-14 05:29:00,5.84642,5.84642,5.8453,5.8455,17000000.0
2006-08-14 05:30:00,5.84691,5.84715,5.84575,5.84612,21000000.0
2006-08-14 05:31:00,5.84664,5.84713,5.84594,5.84615,13000000.0
2006-08-14 05:32:00,5.84636,5.84707,5.84592,5.84592,16000000.0
2006-08-14 05:33:00,5.847,5.84728,5.84578,5.84599,13000000.0
2006-08-14 05:34:00,5.84601,5.84701,5.84586,5.84625,13000000.0
2006-08-14 05:35:00,5.84561,5.84589,5.84548,5.84554,14000000.0
2006-08-14 05:36:00,5.8456,5.8471,5.8456,5.846,18000000.0
2006-08-14 05:37:00,5.84609,5.8473,5.84609,5.84629,12000000.0
2006-08-14 05:38:00,5.84625,5.84641,5.84619,5.8463,13000000.0
2006-08-14 05:39:00,5.84617,5.8464,5.84615,5.84634,21000000.0
2006-08-14 05:40:00,5.84636,5.84639,5.84614,5.84636,14000000.0
2006-08-14 05:41:00,5.84636,5.84733,5.84636,5.84679,13000000.0
2006-08-14 05:42:00,5.84675,5.84742,5.84652,5.84693,8000000.0
2006-08-14 05:43:00,5.84737,5.84855,5.84674,5.8468,13000000.0
2006-08-14 05:44:00,5.84651,5.84846,5.84651,5.84697,13000000.0
2006-08-14 05:45:00,5.8471,5.84735,5.84657,5.84703,24000000.0
2006-08-14 05:46:00,5.84713,5.84797,5.84628,5.84659,14000000.0
2006-08-14 05:47:00,5.8466,5.8471,5.84612,5.84612,11000000.0
2006-08-14 05:48:00,5.84623,5.84742,5.84622,5.84703,18000000.0
2006-08-14 05:49:00,5.84707,5.84751,5.84664,5.84715,10000000.0
2006-08-14 05:50:00,5.84688,5.84688,5.84588,5.84588,10000000.0
2006-08-14 05:51:00,5.84582,5.84612,5.84565,5.84608,11000000.0
2006-08-14 05:52:00,5.84622,5.84629,5.84593,5.84629,19000000.0
2006-08-14 05:53:00,5.84699,5.8479,5.8468,5.8473,15000000.0
2006-08-14 05:54:00,5.84742,5.84781,5.84703,5.84751,7000000.0
2006-08-14 05:55:00,5.84747,5.84747,5.84668,5.8474,12000000.0
2006-08-14 05:56:00,5.84759,5.84795,5.84695,5.84754,16000000.0
2006-08-14 05:57:00,5.84751,5.84769,5.84642,5.84695,11000000.0
2006-08-14 05:58:00,5.84688,5.84732,5.84688,5.8472,22000000.0
2006-08-14 05:59:00,5.84722,5.84739,5.84716,5.8473,9000000.0
2006-08-14 06:00:00,5.84733,5.84738,5.8471,5.84727,17000000.0
2006-08-14 06:01:00,5.8472,5.84819,5.8469,5.84722,18000000.0
2006-08-14 06:02:00,5.84641,5.84725,5.84632,5.84633,18000000.0
2006-08-14 06:03:00,5.84607,5.84628,5.84601,5.84625,16000000.0
2006-08-14 06:04:00,5.84636,5.84817,5.84633,5.84817,8000000.0
2006-08-14 06:05:00,5.84724,5.84784,5.84646,5.84654,10000000.0
2006-08-14 06:06:00,5.84646,5.84844,5.84646,5.84824,27000000.0
2006-08-14 06:07:00,5.84803,5.84855,5.84737,5.84743,17000000.0
2006-08-14 06:08:00,5.8473,5.84747,5.8472,5.84725,14000000.0
2006-08-14 06:09:00,5.84715,5.84741,5.84714,5.84741,13000000.0
2006-08-14 06:10:00,5.84749,5.84788,5.84632,5.84644,14000000.0
2006-08-14 06:11:00,5.84647,5.84767,5.84607,5.84711,16000000.0
2006-08-14 06:12:00,5.84666,5.84742,5.84637,5.8464,17000000.0
2006-08-14 06:13:00,5.84664,5.84781,5.84664,5.84701,14000000.0
2006-08-14 06:14:00,5.84701,5.84759,5.84634,5.84634,12000000.0
2006-08-14 06:15:00,5.84634,5.84749,5.84625,5.84732,13000000.0
2006-08-14 06:16:00,5.84682,5.84731,5.84631,5.84631,14000000.0
2006-08-14 06:17:00,5.84637,5.84751,5.84637,5.8466,11000000.0
2006-08-14 06:18:00,5.84681,5.84771,5.84654,5.847,12000000.0
2006-08-14 06:19:00,5.84706,5.8478,5.84659,5.84697,19000000.0
2006-08-14 06:20:00,5.84667,5.84715,5.84595,5.84641,11000000.0
2006-08-14 06:21:00,5.846,5.84648,5.84531,5.84534,9000000.0
2006-08-14 06:22:00,5.84531,5.84623,5.84477,5.84477,22000000.0
2006-08-14 06:23:00,5.84499,5.84665,5.84467,5.84603,18000000.0
2006-08-14 06:24:00,5.84629,5.84629,5.84494,5.84494,8000000.0
2006-08-14 06:25:00,5.84485,5.84636,5.84485,5.84522,9000000.0
2006-08-14 06:26:00,5.84506,5.84506,5.84431,5.84438,13000000.0
2006-08-14 06:27:00,5.8443,5.84442,5.84415,5.84442,15000000.0
2006-08-14 06:28:00,5.84492,5.84549,5.84479,5.84547,18000000.0
2006-08-14 06:29:00,5.84538,5.84563,5.84538,5.84543,16000000.0
2006-08-14 06:30:00,5.84563,5.84563,5.84537,5.84557,10000000.0
2006-08-14 06:31:00,5.84543,5.84594,5.84543,5.84561,13000000.0
2006-08-14 06:32:00,5.84565,5.84565,5.84543,5.84564,10000000.0
2006-08-14 06:33:00,5.84573,5.84573,5.84543,5.84565,10000000.0
2006-08-14 06:34:00,5.84531,5.84594,5.8446,5.84534,15000000.0
2006-08-14 06:35:00,5.84505,5.84517,5.84486,5.84492,13000000.0
2006-08-14 06:36:00,5.84529,5.84586,5.84443,5.84505,23000000.0
2006-08-14 06:37:00,5.84489,5.84496,5.84449,5.84449,11000000.0
2006-08-14 06:38:00,5.84458,5.84464,5.84433,5.8445,17000000.0
2006-08-14 06:39:00,5.84453,5.84463,5.84438,5.84438,8000000.0
2006-08-14 06:40:00,5.84454,5.84458,5.84434,5.8445,15000000.0
2006-08-14 06:41:00,5.84452,5.84586,5.84452,5.84586,15000000.0
2006-08-14 06:42:00,5.84605,5.84605,5.84439,5.84511,16000000.0
2006-08-14 06:43:00,5.84455,5.84487,5.84386,5.84394,12000000.0
2006-08-14 06:44:00,5.84379,5.84519,5.84342,5.84465,13000000.0
2006-08-14 06:45:00,5.84413,5.84491,5.84274,5.84388,14000000.0
2006-08-14 06:46:00,5.84425,5.84441,5.8428,5.84301,12000000.0
2006-08-14 06:47:00,5.84293,5.8433,5.8425,5.84292,11000000.0
2006-08-14 06:48:00,5.84262,5.84313,5.84191,5.84282,15000000.0
2006-08-14 06:49:00,5.84176,5.84338,5.84176,5.84247,17000000.0
2006-08-14 06:50:00,5.84255,5.8443,5.84221,5.84321,13000000.0
2006-08-14 06:51:00,5.84293,5.84297,5.84202,5.84202,8000000.0
2006-08-14 06:52:00,5.84212,5.84216,5.84191,5.84194,14000000.0
2006-08-14 06:53:00,5.84252,5.84382,5.84233,5.84366,13000000.0
2006-08-14 06:54:00,5.8421,5.84268,5.84185,5.84197,8000000.0
2006-08-14 06:55:00,5.84148,5.84203,5.84148,5.84196,10000000.0
2006-08-14 06:56:00,5.84178,5.84201,5.84176,5.84197,11000000.0
2006-08-14 06:57:00,5.84221,5.84333,5.84175,5.84239,17000000.0
2006-08-14 06:58:00,5.84315,5.84412,5.8424,5.84266,12000000.0
2006-08-14 06:59:00,5.84315,5.84429,5.84315,5.84336,14000000.0
2006-08-14 07:00:00,5.84344,5.84417,5.84344,5.84413,11000000.0
2006-08-14 07:01:00,5.84427,5.84438,5.84405,5.84405,10000000.0
2006-08-14 07:02:00,5.84392,5.84449,5.84323,5.84414,14000000.0
2006-08-14 07:03:00,5.84444,5.84444,5.84248,5.84248,7000000.0
2006-08-14 07:04:00,5.84433,5.84433,5.84236,5.8426,16000000.0
2006-08-14 07:05:00,5.8429,5.84417,5.8429,5.84414,15000000.0
2006-08-14 07:06:00,5.84407,5.84433,5.84275,5.84305,16000000.0
2006-08-14 07:07:00,5.84331,5.84418,5.84307,5.84418,12000000.0
2006-08-14 07:08:00,5.84456,5.84458,5.84438,5.8445,8000000.0
2006-08-14 07:09:00,5.84439,5.84458,5.84428,5.84435,8000000.0
2006-08-14 07:10:00,5.84457,5.84462,5.8443,5.8443,16000000.0
2006-08-14 07:11:00,5.84455,5.84461,5.84422,5.84442,17000000.0
2006-08-14 07:12:00,5.84459,5.84459,5.84426,5.84432,20000000.0
2006-08-14 07:13:00,5.84455,5.84458,5.84433,5.84455,18000000.0
2006-08-14 07:14:00,5.84451,5.84464,5.84445,5.84456,11000000.0
2006-08-14 07:15:00,5.84453,5.84458,5.8443,5.84456,18000000.0
2006-08-14 07:16:00,5.84443,5.84462,5.84437,5.84457,18000000.0
2006-08-14 07:17:00,5.84446,5.84466,5.84439,5.84443,12000000.0
2006-08-14 07:18:00,5.84447,5.84459,5.84434,5.84435,18000000.0
2006-08-14 07:19:00,5.84458,5.84464,5.84435,5.84437,14000000.0
2006-08-14 07:20:00,5.84456,5.84462,5.84433,5.84449,18000000.0
2006-08-14 07:21:00,5.84456,5.84472,5.84437,5.84449,13000000.0
2006-08-14 07:22:00,5.84449,5.84458,5.84433,5.84436,14000000.0
2006-08-14 07:23:00,5.84456,5.84504,5.84282,5.84282,15000000.0
2006-08-14 07:24:00,5.84407,5.84444,5.84323,5.84366,16000000.0
2006-08-14 07:25:00,5.8435,5.84468,5.84299,5.84384,15000000.0
2006-08-14 07:26:00,5.8443,5.8443,5.8431,5.84422,13000000.0
2006-08-14 07:27:00,5.84418,5.84468,5.84334,5.84393,12000000.0
2006-08-14 07:28:00,5.84388,5.84436,5.84323,5.84436,22000000.0
2006-08-14 07:29:00,5.84482,5.84513,5.84482,5.84505,16000000.0
2006-08-14 07:30:00,5.84485,5.84508,5.84481,5.84502,14000000.0
2006-08-14 07:31:00,5.8445,5.84485,5.84332,5.84382,13000000.0
2006-08-14 07:32:00,5.84399,5.84429,5.84322,5.84356,9000000.0
2006-08-14 07:33:00,5.84379,5.84461,5.84379,5.84461,7000000.0
2006-08-14 07:34:00,5.84473,5.84497,5.84463,5.84467,18000000.0
2006-08-14 07:35:00,5.84482,5.84507,5.84397,5.84437,9000000.0
2006-08-14 07:36:00,5.84433,5.84512,5.84433,5.84507,13000000.0
2006-08-14 07:37:00,5.84529,5.84554,5.84528,5.84542,11000000.0
2006-08-14 07:38:00,5.84516,5.84546,5.84516,5.84537,11000000.0
2006-08-14 07:39:00,5.84523,5.84532,5.84507,5.8452,19000000.0
2006-08-14 07:40:00,5.84488,5.84493,5.8441,5.84489,11000000.0
2006-08-14 07:41:00,5.84508,5.84553,5.84484,5.84484,7000000.0
2006-08-14 07:42:00,5.84493,5.84584,5.84457,5.84579,13000000.0
2006-08-14 07:43:00,5.84444,5.84592,5.84425,5.84469,14000000.0
2006-08-14 07:44:00,5.84508,5.84612,5.8446,5.8446,10000000.0
2006-08-14 07:45:00,5.8445,5.84625,5.8445,5.84575,8000000.0
2006-08-14 07:46:00,5.84583,5.84663,5.84485,5.84508,13000000.0
2006-08-14 07:47:00,5.8448,5.84715,5.8448,5.84715,15000000.0
2006-08-14 07:48:00,5.84743,5.84763,5.84562,5.84716,13000000.0
2006-08-14 07:49:00,5.84773,5.84773,5.84643,5.84716,10000000.0
2006-08-14 07:50:00,5.8469,5.84789,5.84661,5.84762,17000000.0
2006-08-14 07:51:00,5.84791,5.84909,5.84757,5.84869,16000000.0
2006-08-14 07:52:00,5.84801,5.84926,5.84782,5.84883,13000000.0
2006-08-14 07:53:00,5.84813,5.84888,5.84752,5.84806,10000000.0
2006-08-14 07:54:00,5.84758,5.84839,5.84726,5.84726,11000000.0
2006-08-14 07:55:00,5.84888,5.84888,5.8473,5.84784,12000000.0
2006-08-14 07:56:00,5.84819,5.8487,5.84819,5.84857,13000000.0
2006-08-14 07:57:00,5.84859,5.84863,5.84675,5.84735,8000000.0
2006-08-14 07:58:00,5.84776,5.84805,5.84668,5.84771,14000000.0
2006-08-14 07:59:00,5.84756,5.84756,5.84661,5.84693,15000000.0
2006-08-14 08:00:00,5.84637,5.84757,5.84637,5.84707,10000000.0
2006-08-14 08:01:00,5.84667,5.84716,5.84614,5.84671,13000000.0
2006-08-14 08:02:00,5.84645,5.84746,5.84612,5.84712,14000000.0
2006-08-14 08:03:00,5.84715,5.84781,5.84655,5.84715,12000000.0
2006-08-14 08:04:00,5.84858,5.84925,5.84756,5.84859,16000000.0
2006-08-14 08:05:00,5.84837,5.84909,5.84768,5.84809,14000000.0
2006-08-14 08:06:00,5.84851,5.84948,5.84809,5.84865,19000000.0
2006-08-14 08:07:00,5.84902,5.84937,5.84786,5.84901,19000000.0
2006-08-14 08:08:00,5.84903,5.84981,5.84787,5.84937,11000000.0
2006-08-14 08:09:00,5.84881,5.84881,5.84759,5.84825,10000000.0
2006-08-14 08:10:00,5.84763,5.84895,5.84737,5.84895,16000000.0
2006-08-14 08:11:00,5.84896,5.84902,5.84808,5.84808,9000000.0
2006-08-14 08:12:00,5.84821,5.84899,5.84772,5.84833,10000000.0
2006-08-14 08:13:00,5.84808,5.84917,5.84808,5.84917,11000000.0
2006-08-14 08:14:00,5.84917,5.84936,5.84782,5.84891,12000000.0
2006-08-14 08:15:00,5.84923,5.84923,5.84764,5.84771,15000000.0
2006-08-14 08:16:00,5.84884,5.84891,5.8477,5.84823,14000000.0
2006-08-14 08:17:00,5.84778,5.84954,5.84778,5.84939,10000000.0
2006-08-14 08:18:00,5.84861,5.84928,5.84822,5.84897,9000000.0
2006-08-14 08:19:00,5.84909,5.84927,5.84746,5.84761,11000000.0
2006-08-14 08:20:00,5.84803,5.84803,5.84665,5.84665,11000000.0
2006-08-14 08:21:00,5.84748,5.84748,5.8462,5.84746,20000000.0
2006-08-14 08:22:00,5.84658,5.84682,5.84541,5.84552,8000000.0
2006-08-14 08:23:00,5.84513,5.84662,5.84513,5.84613,12000000.0
2006-08-14 08:24:00,5.84591,5.84624,5.84441,5.84583,13000000.0
2006-08-14 08:25:00,5.84519,5.84616,5.84465,5.84574,12000000.0
2006-08-14 08:26:00,5.8457,5.8457,5.84447,5.8456,13000000.0
2006-08-14 08:27:00,5.84575,5.84602,5.84575,5.84602,11000000.0
2006-08-14 08:28:00,5.84614,5.84636,5.84511,5.84609,8000000.0
2006-08-14 08:29:00,5.84601,5.84635,5.84487,5.84539,12000000.0
2006-08-14 08:30:00,5.8455,5.8463,5.84508,5.8463,11000000.0
2006-08-14 08:31:00,5.84605,5.84679,5.84563,5.84607,10000000.0
2006-08-14 08:32:00,5.84561,5.84631,5.84451,5.8459,13000000.0
2006-08-14 08:33:00,5.8463,5.8463,5.84505,5.84505,11000000.0
2006-08-14 08:34:00,5.84468,5.84632,5.8442,5.84608,17000000.0
2006-08-14 08:35:00,5.84605,5.84698,5.84587,5.84675,11000000.0
2006-08-14 08:36:00,5.84689,5.8476,5.84651,5.84712,10000000.0
2006-08-14 08:37:00,5.84616,5.8462,5.84487,5.84554,9000000.0
2006-08-14 08:38:00,5.84445,5.84474,5.84164,5.84201,18000000.0
2006-08-14 08:39:00,5.8414,5.84281,5.84129,5.84212,8000000.0
2006-08-14 08:40:00,5.8416,5.84277,5.84102,5.84277,7000000.0
2006-08-14 08:41:00,5.84411,5.84576,5.8435,5.84521,16000000.0
2006-08-14 08:42:00,5.84451,5.84509,5.84305,5.84387,14000000.0
2006-08-14 08:43:00,5.84397,5.84397,5.84164,5.84209,12000000.0
2006-08-14 08:44:00,5.84211,5.84254,5.84147,5.84161,9000000.0
2006-08-14 08:45:00,5.8418,5.84202,5.84003,5.84126,18000000.0
2006-08-14 08:46:00,5.8418,5.84181,5.84036,5.84156,14000000.0
2006-08-14 08:47:00,5.84011,5.84056,5.83908,5.83967,18000000.0
2006-08-14 08:48:00,5.83992,5.8426,5.83992,5.84127,12000000.0
2006-08-14 08:49:00,5.8425,5.84291,5.84175,5.84236,14000000.0
2006-08-14 08:50:00,5.8417,5.84301,5.8417,5.84235,16000000.0
2006-08-14 08:51:00,5.8423,5.84272,5.8413,5.84188,21000000.0
2006-08-14 08:52:00,5.84222,5.84374,5.84112,5.84374,20000000.0
2006-08-14 08:53:00,5.84318,5.84351,5.84197,5.84288,7000000.0
2006-08-14 08:54:00,5.84163,5.84271,5.84031,5.84164,17000000.0
2006-08-14 08:55:00,5.84043,5.84286,5.84004,5.84283,12000000.0
2006-08-14 08:56:00,5.84328,5.84416,5.84247,5.84323,17000000.0
2006-08-14 08:57:00,5.84246,5.84309,5.84133,5.84305,16000000.0
2006-08-14 08:58:00,5.84273,5.84273,5.84077,5.84079,12000000.0
2006-08-14 08:59:00,5.84057,5.84268,5.84057,5.84213,13000000.0
2006-08-14 09:00:00,5.84175,5.84272,5.84112,5.84257,17000000.0
2006-08-14 09:01:00,5.84254,5.84325,5.84172,5.84283,13000000.0
2006-08-14 09:02:00,5.84228,5.8429,5.84184,5.84207,8000000.0
2006-08-14 09:03:00,5.84316,5.84335,5.84166,5.84335,16000000.0
2006-08-14 09:04:00,5.84212,5.8429,5.84189,5.84235,8000000.0
2006-08-14 09:05:00,5.84239,5.84372,5.84239,5.84372,11000000.0
2006-08-14 09:06:00,5.84386,5.84406,5.84258,5.84296,10000000.0
2006-08-14 09:07:00,5.84324,5.84361,5.84241,5.84321,10000000.0
2006-08-14 09:08:00,5.84298,5.8441,5.84271,5.8441,19000000.0
2006-08-14 09:09:00,5.84373,5.84429,5.84294,5.84429,16000000.0
2006-08-14 09:10:00,5.84426,5.84437,5.84287,5.84321,8000000.0
2006-08-14 09:11:00,5.84318,5.8445,5.84307,5.84325,11000000.0
2006-08-14 09:12:00,5.8438,5.84855,5.8438,5.84801,16000000.0
2006-08-14 09:13:00,5.84849,5.84849,5.84604,5.84712,15000000.0
2006-08-14 09:14:00,5.84697,5.84716,5.84588,5.84713,17000000.0
2006-08-14 09:15:00,5.84772,5.8481,5.8462,5.8481,12000000.0
2006-08-14 09:16:00,5.84799,5.84838,5.84687,5.84715,14000000.0
2006-08-14 09:17:00,5.84754,5.84798,5.84636,5.84713,14000000.0
2006-08-14 09:18:00,5.84763,5.84798,5.8452,5.84639,18000000.0
2006-08-14 09:19:00,5.84621,5.84726,5.84621,5.84645,14000000.0
2006-08-14 09:20:00,5.84806,5.84831,5.84694,5.84694,18000000.0
2006-08-14 09:21:00,5.84824,5.84824,5.84686,5.84795,17000000.0
2006-08-14 09:22:00,5.84784,5.84801,5.84645,5.84645,13000000.0
2006-08-14 09:23:00,5.84671,5.84945,5.84671,5.8483,12000000.0
2006-08-14 09:24:00,5.84882,5.85161,5.84822,5.85019,14000000.0
2006-08-14 09:25:00,5.85266,5.85343,5.85168,5.85326,9000000.0
2006-08-14 09:26:00,5.85424,5.85804,5.8538,5.85804,13000000.0
2006-08-14 09:27:00,5.85892,5.86239,5.85843,5.86077,13000000.0
2006-08-14 09:28:00,5.86061,5.86061,5.85776,5.85912,19000000.0
2006-08-14 09:29:00,5.85877,5.86001,5.85854,5.85862,14000000.0
2006-08-14 09:30:00,5.8591,5.86046,5.85729,5.86046,15000000.0
2006-08-14 09:31:00,5.86059,5.86059,5.85785,5.85786,11000000.0
2006-08-14 09:32:00,5.85657,5.85808,5.85641,5.85698,16000000.0
2006-08-14 09:33:00,5.85755,5.85768,5.85557,5.85729,9000000.0
2006-08-14 09:34:00,5.85674,5.85763,5.85557,5.85746,18000000.0
2006-08-14 09:35:00,5.85723,5.85753,5.855,5.855,14000000.0
2006-08-14 09:36:00,5.85624,5.85661,5.85472,5.85607,16000000.0
2006-08-14 09:37:00,5.85633,5.85652,5.85474,5.85611,20000000.0
2006-08-14 09:38:00,5.85631,5.85712,5.85532,5.85601,19000000.0
2006-08-14 09:39:00,5.85561,5.85603,5.85441,5.85486,16000000.0
2006-08-14 09:40:00,5.85495,5.85676,5.85495,5.85617,12000000.0
2006-08-14 09:41:00,5.85602,5.85644,5.85529,5.85536,18000000.0
2006-08-14 09:42:00,5.85674,5.85806,5.85568,5.85635,16000000.0
2006-08-14 09:43:00,5.85651,5.85814,5.85651,5.85727,15000000.0
2006-08-14 09:44:00,5.85735,5.85735,5.85529,5.85651,13000000.0
2006-08-14 09:45:00,5.85646,5.85649,5.85517,5.85541,13000000.0
2006-08-14 09:46:00,5.85488,5.8554,5.854,5.85423,17000000.0
2006-08-14 09:47:00,5.85431,5.85527,5.85277,5.854,13000000.0
2006-08-14 09:48:00,5.85387,5.8545,5.85273,5.8545,16000000.0
2006-08-14 09:49:00,5.8547,5.85775,5.85422,5.85636,17000000.0
2006-08-14 09:50:00,5.85689,5.85735,5.85552,5.85624,12000000.0
2006-08-14 09:51:00,5.85471,5.85471,5.85149,5.853,16000000.0
2006-08-14 09:52:00,5.85264,5.85294,5.85091,5.8523,16000000.0
2006-08-14 09:53:00,5.85231,5.85231,5.85105,5.85131,15000000.0
2006-08-14 09:54:00,5.85177,5.85289,5.85135,5.85185,15000000.0
2006-08-14 09:55:00,5.85165,5.85236,5.85082,5.85106,15000000.0
2006-08-14 09:56:00,5.85084,5.85206,5.85062,5.85124,17000000.0
2006-08-14 09:57:00,5.85136,5.85214,5.8506,5.85127,12000000.0
2006-08-14 09:58:00,5.85132,5.85219,5.85037,5.85209,14000000.0
2006-08-14 09:59:00,5.85166,5.85166,5.84832,5.85006,10000000.0
2006-08-14 10:00:00,5.84987,5.85031,5.84924,5.85031,11000000.0
2006-08-14 10:01:00,5.85018,5.85054,5.84918,5.8495,24000000.0
2006-08-14 10:02:00,5.85044,5.85044,5.84749,5.84902,14000000.0
2006-08-14 10:03:00,5.84886,5.84886,5.84695,5.84789,16000000.0
2006-08-14 10:04:00,5.847,5.84763,5.84609,5.84763,10000000.0
2006-08-14 10:05:00,5.84707,5.84775,5.84574,5.84574,10000000.0
2006-08-14 10:06:00,5.84615,5.84846,5.84615,5.84846,9000000.0
2006-08-14 10:07:00,5.84882,5.84882,5.84715,5.84717,11000000.0
2006-08-14 10:08:00,5.84758,5.84856,5.84758,5.84848,9000000.0
2006-08-14 10:09:00,5.84881,5.84941,5.8484,5.84889,11000000.0
2006-08-14 10:10:00,5.84873,5.84873,5.84767,5.84818,15000000.0
2006-08-14 10:11:00,5.84846,5.84875,5.84742,5.84789,16000000.0
2006-08-14 10:12:00,5.84778,5.84859,5.84754,5.84859,19000000.0
2006-08-14 10:13:00,5.84789,5.84795,5.84672,5.84672,9000000.0
2006-08-14 10:14:00,5.84775,5.84839,5.84651,5.84767,11000000.0
2006-08-14 10:15:00,5.84859,5.84905,5.84754,5.8484,8000000.0
2006-08-14 10:16:00,5.84875,5.84947,5.84802,5.8485,17000000.0
2006-08-14 10:17:00,5.84929,5.85004,5.8486,5.84977,16000000.0
2006-08-14 10:18:00,5.84933,5.85016,5.8488,5.84917,16000000.0
2006-08-14 10:19:00,5.84925,5.85033,5.84925,5.85021,17000000.0
2006-08-14 10:20:00,5.85044,5.85078,5.84877,5.85078,16000000.0
2006-08-14 10:21:00,5.85079,5.85114,5.85018,5.8507,7000000.0
2006-08-14 10:22:00,5.85054,5.85152,5.85033,5.85085,10000000.0
2006-08-14 10:23:00,5.84992,5.85152,5.84992,5.85034,14000000.0
2006-08-14 10:24:00,5.85098,5.85165,5.8503,5.85121,13000000.0
2006-08-14 10:25:00,5.85109,5.85186,5.85016,5.85082,12000000.0
2006-08-14 10:26:00,5.85103,5.85126,5.85048,5.85074,11000000.0
2006-08-14 10:27:00,5.85055,5.85191,5.85028,5.85191,13000000.0
2006-08-14 10:28:00,5.85232,5.85243,5.85099,5.8518,13000000.0
2006-08-14 10:29:00,5.85298,5.85299,5.85137,5.85227,11000000.0
2006-08-14 10:30:00,5.85239,5.85395,5.85225,5.85247,9000000.0
2006-08-14 10:31:00,5.85187,5.85308,5.85173,5.85308,16000000.0
2006-08-14 10:32:00,5.85293,5.85324,5.85217,5.85246,9000000.0
2006-08-14 10:33:00,5.85248,5.85263,5.85098,5.85162,12000000.0
2006-08-14 10:34:00,5.85278,5.85278,5.85055,5.85232,11000000.0
2006-08-14 10:35:00,5.85318,5.85318,5.85068,5.85176,17000000.0
2006-08-14 10:36:00,5.85211,5.85211,5.85093,5.85093,10000000.0
2006-08-14 10:37:00,5.85165,5.85271,5.85145,5.85145,15000000.0
2006-08-14 10:38:00,5.85212,5.85299,5.8515,5.85216,17000000.0
2006-08-14 10:39:00,5.85255,5.85377,5.85255,5.85286,13000000.0
2006-08-14 10:40:00,5.85296,5.85311,5.8527,5.85311,10000000.0
2006-08-14 10:41:00,5.85354,5.85422,5.85334,5.85356,15000000.0
2006-08-14 10:42:00,5.85311,5.85369,5.85202,5.85341,12000000.0
2006-08-14 10:43:00,5.85339,5.8546,5.85318,5.85406,13000000.0
2006-08-14 10:44:00,5.85319,5.85435,5.8527,5.85383,12000000.0
2006-08-14 10:45:00,5.85408,5.85474,5.8535,5.85433,13000000.0
2006-08-14 10:46:00,5.85337,5.85379,5.85274,5.85279,13000000.0
2006-08-14 10:47:00,5.85346,5.85368,5.85268,5.85368,7000000.0
2006-08-14 10:48:00,5.85188,5.85355,5.85188,5.85224,12000000.0
2006-08-14 10:49:00,5.85266,5.85298,5.85163,5.85241,10000000.0
2006-08-14 10:50:00,5.85273,5.85423,5.85233,5.85311,14000000.0
2006-08-14 10:51:00,5.85457,5.8547,5.85353,5.85364,11000000.0
2006-08-14 10:52:00,5.85374,5.85417,5.85226,5.85275,20000000.0
2006-08-14 10:53:00,5.853,5.85378,5.85283,5.85283,9000000.0
2006-08-14 10:54:00,5.85348,5.85387,5.85185,5.85268,18000000.0
2006-08-14 10:55:00,5.85183,5.85256,5.85124,5.85256,10000000.0
2006-08-14 10:56:00,5.85191,5.85277,5.85143,5.85274,11000000.0
2006-08-14 10:57:00,5.8525,5.85275,5.85156,5.85223,8000000.0
2006-08-14 10:58:00,5.85177,5.85221,5.85096,5.85205,10000000.0
2006-08-14 10:59:00,5.85154,5.85218,5.85104,5.85218,10000000.0
2006-08-14 11:00:00,5.85216,5.85216,5.8508,5.85158,15000000.0
2006-08-14 11:01:00,5.85125,5.85132,5.85033,5.85129,12000000.0
2006-08-14 11:02:00,5.85057,5.85114,5.85031,5.85114,8000000.0
2006-08-14 11:03:00,5.84982,5.85096,5.8495,5.84994,11000000.0
2006-08-14 11:04:00,5.85042,5.85084,5.84889,5.8502,15000000.0
2006-08-14 11:05:00,5.85027,5.85067,5.84957,5.84998,17000000.0
2006-08-14 11:06:00,5.85039,5.85164,5.8499,5.85164,12000000.0
2006-08-14 11:07:00,5.85145,5.85145,5.85011,5.85015,11000000.0
2006-08-14 11:08:00,5.85023,5.85143,5.85023,5.85143,22000000.0
2006-08-14 11:09:00,5.85128,5.85152,5.84854,5.84854,9000000.0
2006-08-14 11:10:00,5.84984,5.85007,5.84857,5.84896,16000000.0
2006-08-14 11:11:00,5.84842,5.84911,5.84777,5.84877,7000000.0
2006-08-14 11:12:00,5.84898,5.85003,5.84898,5.84986,15000000.0
2006-08-14 11:13:00,5.84945,5.85066,5.84921,5.85066,11000000.0
2006-08-14 11:14:00,5.85119,5.85119,5.84886,5.85037,18000000.0
2006-08-14 11:15:00,5.84937,5.85019,5.84886,5.84886,11000000.0
2006-08-14 11:16:00,5.84891,5.8507,5.84891,5.84981,13000000.0
2006-08-14 11:17:00,5.85046,5.85046,5.84861,5.84877,13000000.0
2006-08-14 11:18:00,5.85038,5.85038,5.84913,5.8494,9000000.0
2006-08-14 11:19:00,5.85021,5.8503,5.84892,5.84941,17000000.0
2006-08-14 11:20:00,5.84923,5.84955,5.84829,5.84852,14000000.0
2006-08-14 11:21:00,5.84818,5.849,5.84741,5.8485,14000000.0
2006-08-14 11:22:00,5.84824,5.8494,5.84765,5.84933,22000000.0
2006-08-14 11:23:00,5.84829,5.84857,5.84787,5.84815,8000000.0
2006-08-14 11:24:00,5.84823,5.84852,5.84818,5.84829,18000000.0
2006-08-14 11:25:00,5.84852,5.84904,5.84786,5.84886,9000000.0
2006-08-14 11:26:00,5.84775,5.84921,5.84775,5.84863,15000000.0
2006-08-14 11:27:00,5.84827,5.84904,5.84827,5.84831,10000000.0
2006-08-14 11:28:00,5.8486,5.84949,5.84823,5.84863,13000000.0
2006-08-14 11:29:00,5.84851,5.85011,5.84774,5.84967,17000000.0
2006-08-14 11:30:00,5.84994,5.84994,5.84816,5.84943,13000000.0
2006-08-14 11:31:00,5.8491,5.84998,5.84849,5.84913,12000000.0
2006-08-14 11:32:00,5.84927,5.85009,5.84916,5.84966,20000000.0
2006-08-14 11:33:00,5.84975,5.84975,5.84809,5.84843,16000000.0
2006-08-14 11:34:00,5.84861,5.84981,5.84861,5.84861,13000000.0
2006-08-14 11:35:00,5.84818,5.84932,5.84818,5.84932,14000000.0
2006-08-14 11:36:00,5.84949,5.84949,5.8486,5.84865,11000000.0
2006-08-14 11:37:00,5.84845,5.84956,5.84845,5.84956,16000000.0
2006-08-14 11:38:00,5.84992,5.84992,5.84861,5.84947,8000000.0
2006-08-14 11:39:00,5.84992,5.8505,5.84952,5.85014,11000000.0
2006-08-14 11:40:00,5.84994,5.85093,5.84955,5.85093,12000000.0
2006-08-14 11:41:00,5.85151,5.85155,5.85084,5.85124,10000000.0
2006-08-14 11:42:00,5.85139,5.85139,5.85041,5.8507,10000000.0
2006-08-14 11:43:00,5.85081,5.85172,5.85066,5.8517,17000000.0
2006-08-14 11:44:00,5.8521,5.85225,5.85202,5.8521,15000000.0
2006-08-14 11:45:00,5.852,5.85217,5.85191,5.85213,16000000.0
2006-08-14 11:46:00,5.85225,5.85265,5.85218,5.85254,7000000.0
2006-08-14 11:47:00,5.85256,5.85256,5.85155,5.85203,16000000.0
2006-08-14 11:48:00,5.85102,5.85184,5.85034,5.85034,13000000.0
2006-08-14 11:49:00,5.85058,5.8513,5.85018,5.85101,10000000.0
2006-08-14 11:50:00,5.85087,5.85178,5.85077,5.85083,12000000.0
2006-08-14 11:51:00,5.85036,5.85125,5.85006,5.85079,14000000.0
2006-08-14 11:52:00,5.85124,5.85124,5.85009,5.85058,18000000.0
2006-08-14 11:53:00,5.85068,5.85234,5.85068,5.85083,16000000.0
2006-08-14 11:54:00,5.85163,5.85351,5.85163,5.8523,8000000.0
2006-08-14 11:55:00,5.85216,5.85298,5.85152,5.85176,8000000.0
2006-08-14 11:56:00,5.85175,5.85259,5.85163,5.85222,8000000.0
2006-08-14 11:57:00,5.8518,5.85205,5.85125,5.85199,11000000.0
2006-08-14 11:58:00,5.85202,5.85202,5.85063,5.85063,14000000.0
2006-08-14 11:59:00,5.85086,5.85232,5.8507,5.85232,11000000.0
2006-08-14 12:00:00,5.85172,5.85234,5.85112,5.85112,15000000.0
2006-08-14 12:01:00,5.85134,5.85251,5.85097,5.85097,13000000.0
2006-08-14 12:02:00,5.85116,5.85217,5.85057,5.85188,15000000.0
2006-08-14 12:03:00,5.85108,5.85164,5.85081,5.85156,11000000.0
2006-08-14 12:04:00,5.85107,5.85153,5.85063,5.85102,9000000.0
2006-08-14 12:05:00,5.8512,5.8512,5.85019,5.85037,9000000.0
2006-08-14 12:06:00,5.85174,5.85174,5.84997,5.85091,15000000.0
2006-08-14 12:07:00,5.85159,5.85162,5.85095,5.85162,11000000.0
2006-08-14 12:08:00,5.85138,5.85145,5.85074,5.85076,8000000.0
2006-08-14 12:09:00,5.85054,5.85147,5.84999,5.85053,18000000.0
2006-08-14 12:10:00,5.84998,5.8508,5.84847,5.84847,14000000.0
2006-08-14 12:11:00,5.84979,5.85004,5.84932,5.85004,9000000.0
2006-08-14 12:12:00,5.85041,5.85072,5.84921,5.84986,18000000.0
2006-08-14 12:13:00,5.84994,5.85102,5.84972,5.85093,12000000.0
2006-08-14 12:14:00,5.85076,5.85094,5.85006,5.85006,10000000.0
2006-08-14 12:15:00,5.84982,5.85002,5.84915,5.84915,8000000.0
2006-08-14 12:16:00,5.84923,5.8502,5.84923,5.8502,14000000.0
2006-08-14 12:17:00,5.85038,5.85038,5.84925,5.84975,13000000.0
2006-08-14 12:18:00,5.85003,5.85082,5.849,5.85082,10000000.0
2006-08-14 12:19:00,5.85035,5.851,5.84991,5.85013,11000000.0
2006-08-14 12:20:00,5.85101,5.85105,5.84998,5.85009,8000000.0
2006-08-14 12:21:00,5.85144,5.85175,5.85045,5.85103,20000000.0
2006-08-14 12:22:00,5.85111,5.85203,5.85106,5.85179,14000000.0
2006-08-14 12:23:00,5.85097,5.8522,5.85069,5.85084,11000000.0
2006-08-14 12:24:00,5.85141,5.85276,5.85112,5.85276,17000000.0
2006-08-14 12:25:00,5.85195,5.85255,5.85133,5.8524,12000000.0
2006-08-14 12:26:00,5.85212,5.85233,5.8519,5.85231,7000000.0
2006-08-14 12:27:00,5.85257,5.85324,5.85208,5.85253,7000000.0
2006-08-14 12:28:00,5.85285,5.85335,5.85207,5.85335,19000000.0
2006-08-14 12:29:00,5.85298,5.85347,5.85235,5.8529,12000000.0
2006-08-14 12:30:00,5.85326,5.85373,5.85276,5.85343,10000000.0
2006-08-14 12:31:00,5.85477,5.85477,5.85335,5.85416,12000000.0
2006-08-14 12:32:00,5.85424,5.85427,5.85268,5.85268,12000000.0
2006-08-14 12:33:00,5.85278,5.85384,5.85254,5.85345,15000000.0
2006-08-14 12:34:00,5.85326,5.85384,5.85226,5.85243,12000000.0
2006-08-14 12:35:00,5.85292,5.85333,5.8521,5.85295,12000000.0
2006-08-14 12:36:00,5.85214,5.8538,5.85214,5.8536,15000000.0
2006-08-14 12:37:00,5.85375,5.85377,5.85282,5.85282,8000000.0
2006-08-14 12:38:00,5.85265,5.85346,5.85265,5.85331,15000000.0
2006-08-14 12:39:00,5.85303,5.85308,5.85197,5.85289,14000000.0
2006-08-14 12:40:00,5.85311,5.8533,5.85294,5.85319,18000000.0
2006-08-14 12:41:00,5.8531,5.85328,5.85302,5.85325,11000000.0
2006-08-14 12:42:00,5.85292,5.85357,5.85248,5.85357,17000000.0
2006-08-14 12:43:00,5.85361,5.85372,5.85235,5.85235,11000000.0
2006-08-14 12:44:00,5.85249,5.85374,5.8524,5.85358,13000000.0
2006-08-14 12:45:00,5.85393,5.85416,5.85387,5.85408,10000000.0
2006-08-14 12:46:00,5.85377,5.8541,5.85346,5.85362,20000000.0
2006-08-14 12:47:00,5.85456,5.85474,5.85346,5.85401,10000000.0
2006-08-14 12:48:00,5.85367,5.85453,5.8532,5.85453,10000000.0
2006-08-14 12:49:00,5.85488,5.85488,5.85338,5.85482,15000000.0
2006-08-14 12:50:00,5.8542,5.856,5.85378,5.85448,14000000.0
2006-08-14 12:51:00,5.85654,5.8574,5.85535,5.8568,14000000.0
2006-08-14 12:52:00,5.85663,5.85734,5.85646,5.8566,9000000.0
2006-08-14 12:53:00,5.85614,5.85616,5.85523,5.85616,9000000.0
2006-08-14 12:54:00,5.8545,5.85559,5.8541,5.8548,20000000.0
2006-08-14 12:55:00,5.85472,5.85612,5.85472,5.85572,12000000.0
2006-08-14 12:56:00,5.85529,5.85631,5.85451,5.85611,7000000.0
2006-08-14 12:57:00,5.85565,5.85648,5.85502,5.85554,13000000.0
2006-08-14 12:58:00,5.85555,5.85601,5.85429,5.8551,16000000.0
2006-08-14 12:59:00,5.85503,5.85638,5.85503,5.85583,14000000.0
2006-08-14 13:00:00,5.85543,5.85667,5.85538,5.85667,12000000.0
2006-08-14 13:01:00,5.85743,5.85755,5.85611,5.85656,17000000.0
2006-08-14 13:02:00,5.85676,5.85827,5.85671,5.85727,10000000.0
2006-08-14 13:03:00,5.85794,5.85831,5.85682,5.85831,22000000.0
2006-08-14 13:04:00,5.85806,5.85885,5.85719,5.85808,20000000.0
2006-08-14 13:05:00,5.85781,5.85881,5.85717,5.85875,14000000.0
2006-08-14 13:06:00,5.85985,5.86118,5.85857,5.86116,17000000.0
2006-08-14 13:07:00,5.86139,5.86196,5.85985,5.86092,22000000.0
2006-08-14 13:08:00,5.8604,5.86112,5.85973,5.86069,12000000.0
2006-08-14 13:09:00,5.86017,5.8604,5.85898,5.85898,12000000.0
2006-08-14 13:10:00,5.85864,5.85979,5.85799,5.85799,20000000.0
2006-08-14 13:11:00,5.85795,5.8592,5.85768,5.85792,12000000.0
2006-08-14 13:12:00,5.85814,5.85874,5.85748,5.85874,16000000.0
2006-08-14 13:13:00,5.85824,5.85867,5.85674,5.85753,14000000.0
2006-08-14 13:14:00,5.85763,5.85815,5.85707,5.85815,17000000.0
2006-08-14 13:15:00,5.85808,5.85808,5.85609,5.85609,7000000.0
2006-08-14 13:16:00,5.85628,5.85758,5.85628,5.85758,9000000.0
2006-08-14 13:17:00,5.85717,5.85717,5.85573,5.85573,15000000.0
2006-08-14 13:18:00,5.856,5.85787,5.856,5.85787,17000000.0
2006-08-14 13:19:00,5.85851,5.85887,5.85788,5.85876,15000000.0
2006-08-14 13:20:00,5.85826,5.85893,5.85751,5.85876,12000000.0
2006-08-14 13:21:00,5.85797,5.85874,5.85652,5.8575,24000000.0
2006-08-14 13:22:00,5.85894,5.85894,5.8566,5.8566,12000000.0
2006-08-14 13:23:00,5.85637,5.85779,5.85612,5.85691,12000000.0
2006-08-14 13:24:00,5.85741,5.85778,5.85668,5.85673,18000000.0
2006-08-14 13:25:00,5.85674,5.85802,5.85664,5.85729,12000000.0
2006-08-14 13:26:00,5.85727,5.85792,5.85687,5.85687,12000000.0
2006-08-14 13:27:00,5.85707,5.85707,5.85528,5.85645,9000000.0
2006-08-14 13:28:00,5.85711,5.85795,5.85617,5.85656,15000000.0
2006-08-14 13:29:00,5.85686,5.85859,5.85631,5.85789,14000000.0
2006-08-14 13:30:00,5.8584,5.85858,5.85775,5.85778,11000000.0
2006-08-14 13:31:00,5.85871,5.85915,5.85854,5.85905,11000000.0
2006-08-14 13:32:00,5.85945,5.86037,5.8589,5.85944,8000000.0
2006-08-14 13:33:00,5.85906,5.86023,5.85887,5.86023,14000000.0
2006-08-14 13:34:00,5.86003,5.86003,5.85796,5.8594,11000000.0
2006-08-14 13:35:00,5.85883,5.85932,5.85834,5.85905,16000000.0
2006-08-14 13:36:00,5.85876,5.859,5.85829,5.85896,8000000.0
2006-08-14 13:37:00,5.85837,5.85921,5.85739,5.85876,17000000.0
2006-08-14 13:38:00,5.85805,5.85875,5.85714,5.85714,14000000.0
2006-08-14 13:39:00,5.85667,5.85804,5.85654,5.85786,10000000.0
2006-08-14 13:40:00,5.85854,5.85869,5.85703,5.85793,8000000.0
2006-08-14 13:41:00,5.85823,5.85837,5.85744,5.85827,11000000.0
2006-08-14 13:42:00,5.85828,5.85852,5.85723,5.85852,14000000.0
2006-08-14 13:43:00,5.85912,5.85926,5.85805,5.8584,11000000.0
2006-08-14 13:44:00,5.85816,5.85902,5.85791,5.85855,11000000.0
2006-08-14 13:45:00,5.85859,5.85862,5.85738,5.85815,14000000.0
2006-08-14 13:46:00,5.85713,5.85774,5.85664,5.85723,11000000.0
2006-08-14 13:47:00,5.85678,5.85787,5.85643,5.85691,13000000.0
2006-08-14 13:48:00,5.85684,5.85767,5.85604,5.85759,14000000.0
2006-08-14 13:49:00,5.85789,5.85804,5.85686,5.85686,12000000.0
2006-08-14 13:50:00,5.85687,5.85902,5.85687,5.85902,16000000.0
2006-08-14 13:51:00,5.85907,5.85907,5.85735,5.85827,14000000.0
2006-08-14 13:52:00,5.85893,5.85915,5.85835,5.85835,10000000.0
2006-08-14 13:53:00,5.85844,5.85904,5.85781,5.85893,10000000.0
2006-08-14 13:54:00,5.85967,5.85967,5.85836,5.85836,8000000.0
2006-08-14 13:55:00,5.85895,5.85997,5.85881,5.85989,13000000.0
2006-08-14 13:56:00,5.85936,5.86063,5.85837,5.85952,17000000.0
2006-08-14 13:57:00,5.85953,5.86048,5.85911,5.8603,13000000.0
2006-08-14 13:58:00,5.86129,5.86129,5.86044,5.86044,7000000.0
2006-08-14 13:59:00,5.86068,5.8615,5.86021,5.86051,9000000.0
2006-08-14 14:00:00,5.86022,5.86176,5.86021,5.86176,7000000.0
2006-08-14 14:01:00,5.86103,5.86107,5.85941,5.85974,11000000.0
2006-08-14 14:02:00,5.85891,5.8611,5.85891,5.86025,19000000.0
2006-08-14 14:03:00,5.86028,5.86173,5.85957,5.85987,13000000.0
2006-08-14 14:04:00,5.86152,5.86247,5.8602,5.86058,22000000.0
2006-08-14 14:05:00,5.86043,5.86193,5.86043,5.86193,17000000.0
2006-08-14 14:06:00,5.86151,5.86213,5.86033,5.86183,11000000.0
2006-08-14 14:07:00,5.86137,5.86137,5.86048,5.86131,9000000.0
2006-08-14 14:08:00,5.86088,5.86088,5.85929,5.85976,11000000.0
2006-08-14 14:09:00,5.85895,5.86042,5.85895,5.85923,12000000.0
2006-08-14 14:10:00,5.85886,5.86088,5.85886,5.86042,13000000.0
2006-08-14 14:11:00,5.86048,5.8613,5.85919,5.86025,14000000.0
2006-08-14 14:12:00,5.86008,5.86081,5.85971,5.86069,11000000.0
2006-08-14 14:13:00,5.85936,5.85996,5.85859,5.85941,11000000.0
2006-08-14 14:14:00,5.85906,5.86041,5.85865,5.86025,7000000.0
2006-08-14 14:15:00,5.86058,5.86058,5.8591,5.86048,14000000.0
2006-08-14 14:16:00,5.85975,5.86082,5.85917,5.86048,13000000.0
2006-08-14 14:17:00,5.86113,5.86113,5.8596,5.86109,22000000.0
2006-08-14 14:18:00,5.86105,5.86265,5.8598,5.86265,15000000.0
2006-08-14 14:19:00,5.8629,5.86317,5.86174,5.86317,12000000.0
2006-08-14 14:20:00,5.86264,5.86405,5.86244,5.8639,7000000.0
2006-08-14 14:21:00,5.86336,5.86361,5.86207,5.8621,13000000.0
2006-08-14 14:22:00,5.86235,5.86325,5.86232,5.86325,8000000.0
2006-08-14 14:23:00,5.86297,5.86393,5.86241,5.86393,11000000.0
2006-08-14 14:24:00,5.86276,5.86286,5.86128,5.86199,13000000.0
2006-08-14 14:25:00,5.86311,5.86311,5.86098,5.86098,15000000.0
2006-08-14 14:26:00,5.86108,5.86271,5.86108,5.86263,8000000.0
2006-08-14 14:27:00,5.86303,5.86314,5.8617,5.86215,10000000.0
2006-08-14 14:28:00,5.86229,5.86268,5.86124,5.86202,11000000.0
2006-08-14 14:29:00,5.86126,5.86165,5.8602,5.86081,21000000.0
2006-08-14 14:30:00,5.86045,5.86087,5.85948,5.86073,11000000.0
2006-08-14 14:31:00,5.85939,5.86002,5.85884,5.85964,17000000.0
2006-08-14 14:32:00,5.8595,5.86012,5.85857,5.85974,15000000.0
2006-08-14 14:33:00,5.85866,5.85866,5.85652,5.85706,8000000.0
2006-08-14 14:34:00,5.85637,5.85756,5.85569,5.85638,9000000.0
2006-08-14 14:35:00,5.85554,5.85726,5.85535,5.85726,11000000.0
2006-08-14 14:36:00,5.85708,5.85708,5.85567,5.85696,15000000.0
2006-08-14 14:37:00,5.85663,5.85783,5.85656,5.85781,8000000.0
2006-08-14 14:38:00,5.85742,5.85781,5.85678,5.8568,10000000.0
2006-08-14 14:39:00,5.85673,5.85782,5.85673,5.85684,19000000.0
2006-08-14 14:40:00,5.85789,5.85789,5.85679,5.85788,15000000.0
2006-08-14 14:41:00,5.85778,5.85831,5.85691,5.85795,15000000.0
2006-08-14 14:42:00,5.85843,5.85854,5.85677,5.85715,17000000.0
2006-08-14 14:43:00,5.85787,5.85826,5.85574,5.85762,15000000.0
2006-08-14 14:44:00,5.8569,5.85693,5.8554,5.85655,15000000.0
2006-08-14 14:45:00,5.85558,5.85623,5.855,5.85613,9000000.0
2006-08-14 14:46:00,5.85601,5.85614,5.85492,5.85614,11000000.0
2006-08-14 14:47:00,5.85643,5.85721,5.85603,5.85632,12000000.0
2006-08-14 14:48:00,5.85577,5.85651,5.85507,5.85507,12000000.0
2006-08-14 14:49:00,5.85597,5.85597,5.85349,5.8545,12000000.0
2006-08-14 14:50:00,5.85442,5.85519,5.85388,5.85507,15000000.0
2006-08-14 14:51:00,5.85503,5.85547,5.85456,5.85503,10000000.0
2006-08-14 14:52:00,5.85501,5.85641,5.85458,5.85632,13000000.0
2006-08-14 14:53:00,5.85668,5.85671,5.85545,5.85556,13000000.0
2006-08-14 14:54:00,5.85554,5.85645,5.85516,5.85516,9000000.0
2006-08-14 14:55:00,5.85572,5.85572,5.85354,5.85515,16000000.0
2006-08-14 14:56:00,5.85498,5.85517,5.8535,5.85517,15000000.0
2006-08-14 14:57:00,5.85533,5.85546,5.85436,5.85437,15000000.0
2006-08-14 14:58:00,5.85418,5.85499,5.85314,5.854,11000000.0
2006-08-14 14:59:00,5.85365,5.85388,5.85213,5.85213,14000000.0
2006-08-14 15:00:00,5.85184,5.85284,5.85078,5.8512,18000000.0
2006-08-14 15:01:00,5.85033,5.85183,5.84995,5.85117,12000000.0
2006-08-14 15:02:00,5.85141,5.85162,5.85041,5.85127,7000000.0
2006-08-14 15:03:00,5.85178,5.85225,5.85057,5.85057,18000000.0
2006-08-14 15:04:00,5.85002,5.85121,5.8492,5.85121,21000000.0
2006-08-14 15:05:00,5.85162,5.85162,5.85027,5.85074,13000000.0
2006-08-14 15:06:00,5.85004,5.8515,5.84975,5.8515,14000000.0
2006-08-14 15:07:00,5.85159,5.85202,5.85038,5.85152,22000000.0
2006-08-14 15:08:00,5.85163,5.85182,5.85027,5.85181,10000000.0
2006-08-14 15:09:00,5.8519,5.85219,5.85068,5.85183,9000000.0
2006-08-14 15:10:00,5.85187,5.8524,5.85033,5.85033,14000000.0
2006-08-14 15:11:00,5.85096,5.85201,5.85077,5.85201,12000000.0
2006-08-14 15:12:00,5.85262,5.85276,5.85134,5.85261,13000000.0
2006-08-14 15:13:00,5.85195,5.85195,5.8498,5.85067,12000000.0
2006-08-14 15:14:00,5.85075,5.85158,5.85054,5.85146,10000000.0
2006-08-14 15:15:00,5.85101,5.85134,5.84965,5.85041,16000000.0
2006-08-14 15:16:00,5.8495,5.85142,5.84948,5.85084,15000000.0
2006-08-14 15:17:00,5.84917,5.85088,5.84917,5.85081,14000000.0
2006-08-14 15:18:00,5.85077,5.8515,5.85024,5.85093,12000000.0
2006-08-14 15:19:00,5.8524,5.8524,5.85085,5.8521,11000000.0
2006-08-14 15:20:00,5.85193,5.85224,5.85092,5.85115,14000000.0
2006-08-14 15:21:00,5.85149,5.85184,5.85068,5.8507,14000000.0
2006-08-14 15:22:00,5.85053,5.85203,5.85053,5.85189,10000000.0
2006-08-14 15:23:00,5.85171,5.85257,5.8512,5.8512,11000000.0
2006-08-14 15:24:00,5.85247,5.85377,5.85207,5.85322,10000000.0
2006-08-14 15:25:00,5.85303,5.85382,5.85262,5.85373,16000000.0
2006-08-14 15:26:00,5.85363,5.85366,5.85245,5.85256,15000000.0
2006-08-14 15:27:00,5.85209,5.85335,5.85172,5.85293,10000000.0
2006-08-14 15:28:00,5.85205,5.85337,5.85157,5.85293,11000000.0
2006-08-14 15:29:00,5.85213,5.85263,5.85,5.85018,19000000.0
2006-08-14 15:30:00,5.85202,5.85202,5.8503,5.85092,10000000.0
2006-08-14 15:31:00,5.85042,5.8514,5.85004,5.8506,14000000.0
2006-08-14 15:32:00,5.84972,5.85044,5.84786,5.84852,12000000.0
2006-08-14 15:33:00,5.84784,5.84784,5.84645,5.84758,20000000.0
2006-08-14 15:34:00,5.84711,5.84906,5.84706,5.84799,12000000.0
2006-08-14 15:35:00,5.84822,5.84915,5.84789,5.84801,12000000.0
2006-08-14 15:36:00,5.84825,5.84909,5.84805,5.84884,10000000.0
2006-08-14 15:37:00,5.84778,5.84891,5.84707,5.84891,10000000.0
2006-08-14 15:38:00,5.84848,5.84952,5.84777,5.84929,13000000.0
2006-08-14 15:39:00,5.8481,5.84927,5.84783,5.84916,7000000.0
2006-08-14 15:40:00,5.84726,5.85003,5.84726,5.84958,10000000.0
2006-08-14 15:41:00,5.84994,5.85097,5.84968,5.85097,9000000.0
2006-08-14 15:42:00,5.85096,5.85152,5.85006,5.85021,13000000.0
2006-08-14 15:43:00,5.85122,5.85142,5.85023,5.85119,16000000.0
2006-08-14 15:44:00,5.85092,5.851,5.84955,5.85063,14000000.0
2006-08-14 15:45:00,5.84949,5.85026,5.8488,5.8501,15000000.0
2006-08-14 15:46:00,5.85042,5.8508,5.84955,5.85075,13000000.0
2006-08-14 15:47:00,5.85031,5.85114,5.85008,5.85051,9000000.0
2006-08-14 15:48:00,5.85109,5.85109,5.84934,5.85069,21000000.0
2006-08-14 15:49:00,5.85089,5.8524,5.85067,5.8511,23000000.0
2006-08-14 15:50:00,5.85096,5.85159,5.85094,5.85153,12000000.0
2006-08-14 15:51:00,5.85141,5.85177,5.85071,5.85129,19000000.0
2006-08-14 15:52:00,5.85143,5.85216,5.85101,5.85181,15000000.0
2006-08-14 15:53:00,5.85243,5.85243,5.85102,5.85116,14000000.0
2006-08-14 15:54:00,5.85141,5.85203,5.85083,5.85125,15000000.0
2006-08-14 15:55:00,5.85128,5.85191,5.85096,5.8513,12000000.0
2006-08-14 15:56:00,5.85122,5.85254,5.8505,5.85114,18000000.0
2006-08-14 15:57:00,5.8513,5.8526,5.8513,5.8521,10000000.0
2006-08-14 15:58:00,5.85212,5.85245,5.85142,5.85215,22000000.0
2006-08-14 15:59:00,5.85268,5.85348,5.85129,5.85219,12000000.0
2006-08-14 16:00:00,5.85196,5.85201,5.85049,5.85157,12000000.0
2006-08-14 16:01:00,5.85126,5.85226,5.85086,5.85096,12000000.0
2006-08-14 16:02:00,5.85078,5.85198,5.85055,5.8512,13000000.0
2006-08-14 16:03:00,5.85189,5.85255,5.85054,5.85255,13000000.0
2006-08-14 16:04:00,5.8528,5.8528,5.85075,5.85111,11000000.0
2006-08-14 16:05:00,5.85105,5.85164,5.85053,5.85061,9000000.0
2006-08-14 16:06:00,5.85027,5.85038,5.84972,5.85006,14000000.0
2006-08-14 16:07:00,5.85037,5.85215,5.85037,5.8515,15000000.0
2006-08-14 16:08:00,5.85115,5.85153,5.85035,5.85035,15000000.0
2006-08-14 16:09:00,5.85057,5.85186,5.8503,5.85152,17000000.0
2006-08-14 16:10:00,5.8517,5.85192,5.85042,5.85192,14000000.0
2006-08-14 16:11:00,5.85206,5.85206,5.85039,5.8517,9000000.0
2006-08-14 16:12:00,5.8507,5.85131,5.84992,5.85074,15000000.0
2006-08-14 16:13:00,5.85019,5.8506,5.8482,5.84905,14000000.0
2006-08-14 16:14:00,5.84883,5.84932,5.84742,5.84802,12000000.0
2006-08-14 16:15:00,5.84794,5.84894,5.84743,5.84872,14000000.0
2006-08-14 16:16:00,5.84893,5.84987,5.84783,5.84861,13000000.0
2006-08-14 16:17:00,5.84847,5.84915,5.84823,5.84883,18000000.0
2006-08-14 16:18:00,5.84895,5.84921,5.84765,5.84893,13000000.0
2006-08-14 16:19:00,5.84836,5.8487,5.84698,5.84698,8000000.0
2006-08-14 16:20:00,5.84502,5.84644,5.84418,5.84422,13000000.0
2006-08-14 16:21:00,5.84373,5.84442,5.84293,5.84293,12000000.0
2006-08-14 16:22:00,5.84347,5.84603,5.84347,5.84362,11000000.0
2006-08-14 16:23:00,5.84389,5.84444,5.84257,5.84266,14000000.0
2006-08-14 16:24:00,5.84278,5.84282,5.84136,5.84282,15000000.0
2006-08-14 16:25:00,5.84261,5.84298,5.84169,5.84298,11000000.0
2006-08-14 16:26:00,5.84113,5.84293,5.84083,5.84233,8000000.0
2006-08-14 16:27:00,5.84195,5.84208,5.8412,5.84177,10000000.0
2006-08-14 16:28:00,5.84172,5.84306,5.84127,5.84202,15000000.0
2006-08-14 16:29:00,5.84385,5.84385,5.84304,5.8432,7000000.0
2006-08-14 16:30:00,5.84296,5.84386,5.84223,5.8432,16000000.0
2006-08-14 16:31:00,5.84292,5.84393,5.84243,5.84368,14000000.0
2006-08-14 16:32:00,5.84291,5.84406,5.84276,5.84357,7000000.0
2006-08-14 16:33:00,5.84423,5.84486,5.84371,5.84409,8000000.0
2006-08-14 16:34:00,5.84462,5.84549,5.84405,5.84405,8000000.0
2006-08-14 16:35:00,5.84414,5.84608,5.84414,5.84608,9000000.0
2006-08-14 16:36:00,5.8467,5.84763,5.84495,5.84763,13000000.0
2006-08-14 16:37:00,5.84774,5.84791,5.84611,5.84693,18000000.0
2006-08-14 16:38:00,5.84688,5.84711,5.84554,5.84711,18000000.0
2006-08-14 16:39:00,5.84717,5.84743,5.84565,5.84648,20000000.0
2006-08-14 16:40:00,5.84693,5.84693,5.84607,5.84674,13000000.0
2006-08-14 16:41:00,5.84657,5.84663,5.84492,5.84655,20000000.0
2006-08-14 16:42:00,5.84525,5.84604,5.84428,5.84549,18000000.0
2006-08-14 16:43:00,5.84448,5.84572,5.84435,5.84482,15000000.0
2006-08-14 16:44:00,5.8435,5.84405,5.84235,5.84235,20000000.0
2006-08-14 16:45:00,5.84281,5.84369,5.84271,5.84301,13000000.0
2006-08-14 16:46:00,5.84332,5.84442,5.84276,5.84302,15000000.0
2006-08-14 16:47:00,5.84328,5.84413,5.84328,5.8439,8000000.0
2006-08-14 16:48:00,5.84372,5.84452,5.84318,5.84398,11000000.0
2006-08-14 16:49:00,5.84373,5.84606,5.84373,5.84606,12000000.0
2006-08-14 16:50:00,5.84634,5.84647,5.84538,5.84631,15000000.0
2006-08-14 16:51:00,5.84624,5.84736,5.84522,5.8462,18000000.0
2006-08-14 16:52:00,5.8463,5.84801,5.8463,5.84762,14000000.0
2006-08-14 16:53:00,5.84747,5.8475,5.84641,5.84675,8000000.0
2006-08-14 16:54:00,5.84588,5.84764,5.84585,5.84763,11000000.0
2006-08-14 16:55:00,5.84728,5.84728,5.84604,5.84626,12000000.0
2006-08-14 16:56:00,5.84615,5.84691,5.8457,5.84596,10000000.0
2006-08-14 16:57:00,5.84625,5.8469,5.84625,5.84647,8000000.0
2006-08-14 16:58:00,5.84575,5.8479,5.84571,5.8479,9000000.0
2006-08-14 16:59:00,5.84719,5.84801,5.84665,5.84769,13000000.0
2006-08-14 17:00:00,5.84838,5.84838,5.84708,5.84714,11000000.0
2006-08-14 17:01:00,5.8469,5.8482,5.84649,5.8482,12000000.0
2006-08-14 17:02:00,5.84826,5.84843,5.84707,5.84739,10000000.0
2006-08-14 17:03:00,5.8482,5.84998,5.8482,5.84959,16000000.0
2006-08-14 17:04:00,5.85026,5.85095,5.84896,5.84896,13000000.0
2006-08-14 17:05:00,5.85061,5.85125,5.8496,5.85125,16000000.0
2006-08-14 17:06:00,5.85142,5.85142,5.84973,5.85005,12000000.0
2006-08-14 17:07:00,5.8507,5.8516,5.8507,5.85088,8000000.0
2006-08-14 17:08:00,5.85121,5.85148,5.84986,5.85098,21000000.0
2006-08-14 17:09:00,5.85028,5.85094,5.84884,5.84957,16000000.0
2006-08-14 17:10:00,5.84926,5.8499,5.84859,5.849,11000000.0
2006-08-14 17:11:00,5.84949,5.84991,5.84883,5.84929,11000000.0
2006-08-14 17:12:00,5.84919,5.84957,5.84837,5.84837,9000000.0
2006-08-14 17:13:00,5.84989,5.84989,5.84828,5.8484,9000000.0
2006-08-14 17:14:00,5.84858,5.84884,5.84732,5.84764,17000000.0
2006-08-14 17:15:00,5.84844,5.84844,5.84612,5.84678,11000000.0
2006-08-14 17:16:00,5.8464,5.84711,5.8459,5.84702,15000000.0
2006-08-14 17:17:00,5.84641,5.84694,5.84578,5.84689,13000000.0
2006-08-14 17:18:00,5.84733,5.84813,5.84665,5.84706,15000000.0
2006-08-14 17:19:00,5.84668,5.84835,5.84641,5.84835,17000000.0
2006-08-14 17:20:00,5.84777,5.8483,5.8471,5.84733,12000000.0
2006-08-14 17:21:00,5.84766,5.84963,5.84766,5.84932,7000000.0
2006-08-14 17:22:00,5.84926,5.84967,5.84853,5.84955,14000000.0
2006-08-14 17:23:00,5.84979,5.84979,5.84854,5.84971,13000000.0
2006-08-14 17:24:00,5.84964,5.85024,5.84902,5.84976,9000000.0
2006-08-14 17:25:00,5.85082,5.85099,5.84963,5.85,11000000.0
2006-08-14 17:26:00,5.85088,5.85088,5.84925,5.85013,16000000.0
2006-08-14 17:27:00,5.84936,5.84954,5.84814,5.84814,9000000.0
2006-08-14 17:28:00,5.84921,5.84939,5.84756,5.84939,15000000.0
2006-08-14 17:29:00,5.84927,5.85071,5.84909,5.84935,11000000.0
2006-08-14 17:30:00,5.85044,5.85064,5.84909,5.84909,19000000.0
2006-08-14 17:31:00,5.8503,5.85059,5.84974,5.84974,11000000.0
2006-08-14 17:32:00,5.84962,5.8505,5.84907,5.84916,9000000.0
2006-08-14 17:33:00,5.84913,5.85101,5.84913,5.85071,10000000.0
2006-08-14 17:34:00,5.85092,5.85193,5.8508,5.85137,14000000.0
2006-08-14 17:35:00,5.85203,5.85376,5.85189,5.85262,13000000.0
2006-08-14 17:36:00,5.85269,5.85269,5.85102,5.85163,11000000.0
2006-08-14 17:37:00,5.8518,5.85208,5.85021,5.85021,15000000.0
2006-08-14 17:38:00,5.85059,5.85212,5.85042,5.85133,17000000.0
2006-08-14 17:39:00,5.85099,5.85203,5.85069,5.85201,8000000.0
2006-08-14 17:40:00,5.8523,5.85386,5.85177,5.85267,12000000.0
2006-08-14 17:41:00,5.85283,5.85396,5.85264,5.85312,21000000.0
2006-08-14 17:42:00,5.85354,5.85375,5.85196,5.85358,13000000.0
2006-08-14 17:43:00,5.85306,5.85339,5.85181,5.85196,11000000.0
2006-08-14 17:44:00,5.85096,5.85156,5.84991,5.85036,19000000.0
2006-08-14 17:45:00,5.85006,5.85072,5.8498,5.85065,10000000.0
2006-08-14 17:46:00,5.85077,5.85164,5.85075,5.8516,13000000.0
2006-08-14 17:47:00,5.8515,5.85223,5.85101,5.85215,9000000.0
2006-08-14 17:48:00,5.85248,5.85248,5.85207,5.85208,14000000.0
2006-08-14 17:49:00,5.85181,5.85203,5.85111,5.85163,14000000.0
2006-08-14 17:50:00,5.85162,5.85162,5.8511,5.85145,17000000.0
2006-08-14 17:51:00,5.85143,5.85157,5.85082,5.85103,13000000.0
2006-08-14 17:52:00,5.85109,5.85163,5.85103,5.85146,24000000.0
2006-08-14 17:53:00,5.85157,5.852,5.85157,5.85172,16000000.0
2006-08-14 17:54:00,5.85208,5.853,5.85208,5.853,16000000.0
2006-08-14 17:55:00,5.85287,5.85318,5.85219,5.85219,13000000.0
2006-08-14 17:56:00,5.85182,5.8531,5.85182,5.85286,15000000.0
2006-08-14 17:57:00,5.85286,5.85289,5.85238,5.8528,10000000.0
2006-08-14 17:58:00,5.85272,5.85315,5.85245,5.85312,15000000.0
2006-08-14 17:59:00,5.85357,5.85403,5.85342,5.85394,13000000.0
2006-08-14 18:00:00,5.85337,5.85361,5.85312,5.85325,7000000.0
2006-08-14 18:01:00,5.85338,5.85467,5.85328,5.85357,18000000.0
2006-08-14 18:02:00,5.85304,5.85453,5.85304,5.85387,17000000.0
2006-08-14 18:03:00,5.85485,5.85589,5.85485,5.85582,16000000.0
2006-08-14 18:04:00,5.85576,5.85729,5.85576,5.85691,14000000.0
2006-08-14 18:05:00,5.85742,5.85743,5.85674,5.85674,13000000.0
2006-08-14 18:06:00,5.85665,5.85675,5.85635,5.85675,18000000.0
2006-08-14 18:07:00,5.85638,5.85664,5.85559,5.85574,12000000.0
2006-08-14 18:08:00,5.85515,5.85548,5.85515,5.8554,18000000.0
2006-08-14 18:09:00,5.85559,5.85572,5.85522,5.85552,12000000.0
2006-08-14 18:10:00,5.85571,5.85571,5.85532,5.85551,13000000.0
2006-08-14 18:11:00,5.85523,5.85603,5.85522,5.85603,10000000.0
2006-08-14 18:12:00,5.85599,5.85662,5.85564,5.85565,11000000.0
2006-08-14 18:13:00,5.8551,5.85522,5.85454,5.85454,14000000.0
2006-08-14 18:14:00,5.85489,5.85525,5.85488,5.85522,10000000.0
2006-08-14 18:15:00,5.85528,5.85577,5.85528,5.85561,10000000.0
2006-08-14 18:16:00,5.85555,5.85574,5.8554,5.85558,9000000.0
2006-08-14 18:17:00,5.85577,5.85607,5.85519,5.85519,18000000.0
2006-08-14 18:18:00,5.85546,5.85617,5.85532,5.85608,14000000.0
2006-08-14 18:19:00,5.85604,5.8562,5.85585,5.85604,10000000.0
2006-08-14 18:20:00,5.85594,5.85647,5.85594,5.85636,15000000.0
2006-08-14 18:21:00,5.85646,5.85652,5.85606,5.85637,18000000.0
2006-08-14 18:22:00,5.85668,5.85799,5.85659,5.85784,14000000.0
2006-08-14 18:23:00,5.85814,5.85818,5.85789,5.85792,7000000.0
2006-08-14 18:24:00,5.85784,5.85796,5.85751,5.85751,9000000.0
2006-08-14 18:25:00,5.85754,5.85754,5.85711,5.85744,13000000.0
2006-08-14 18:26:00,5.85768,5.85835,5.85756,5.85828,16000000.0
2006-08-14 18:27:00,5.85828,5.85863,5.85798,5.85813,14000000.0
2006-08-14 18:28:00,5.85818,5.85867,5.8577,5.85782,13000000.0
2006-08-14 18:29:00,5.85709,5.85747,5.85709,5.85727,11000000.0
2006-08-14 18:30:00,5.85768,5.85801,5.85768,5.85775,16000000.0
2006-08-14 18:31:00,5.85795,5.8581,5.85764,5.85764,12000000.0
2006-08-14 18:32:00,5.8573,5.85797,5.8573,5.85792,11000000.0
2006-08-14 18:33:00,5.85764,5.85798,5.85764,5.85765,13000000.0
2006-08-14 18:34:00,5.85762,5.85774,5.85741,5.85754,13000000.0
2006-08-14 18:35:00,5.85771,5.85792,5.8575,5.85784,18000000.0
2006-08-14 18:36:00,5.8579,5.85832,5.85767,5.8577,18000000.0
2006-08-14 18:37:00,5.85717,5.85717,5.85589,5.85598,18000000.0
2006-08-14 18:38:00,5.85565,5.85612,5.85552,5.85612,11000000.0
2006-08-14 18:39:00,5.85609,5.85609,5.85538,5.8555,11000000.0
2006-08-14 18:40:00,5.85528,5.85545,5.85501,5.85515,14000000.0
2006-08-14 18:41:00,5.85474,5.85506,5.85406,5.85419,16000000.0
2006-08-14 18:42:00,5.8544,5.85485,5.85428,5.8543,14000000.0
2006-08-14 18:43:00,5.85442,5.85447,5.85413,5.85439,10000000.0
2006-08-14 18:44:00,5.85425,5.85439,5.85408,5.85418,13000000.0
2006-08-14 18:45:00,5.85451,5.85498,5.85451,5.85465,13000000.0
2006-08-14 18:46:00,5.85461,5.85461,5.85426,5.85453,12000000.0
2006-08-14 18:47:00,5.85419,5.85442,5.8533,5.85382,14000000.0
2006-08-14 18:48:00,5.85378,5.85378,5.85292,5.85305,15000000.0
2006-08-14 18:49:00,5.8533,5.85383,5.8533,5.85364,12000000.0
2006-08-14 18:50:00,5.85346,5.85363,5.85238,5.85238,9000000.0
2006-08-14 18:51:00,5.8527,5.85337,5.85242,5.85274,17000000.0
2006-08-14 18:52:00,5.85277,5.85399,5.85277,5.85399,9000000.0
2006-08-14 18:53:00,5.85336,5.85423,5.85269,5.85269,14000000.0
2006-08-14 18:54:00,5.85358,5.85396,5.85285,5.85285,14000000.0
2006-08-14 18:55:00,5.85318,5.8538,5.85316,5.85322,10000000.0
2006-08-14 18:56:00,5.85344,5.85409,5.852,5.852,16000000.0
2006-08-14 18:57:00,5.85283,5.85415,5.8527,5.85415,17000000.0
2006-08-14 18:58:00,5.85297,5.85349,5.85209,5.85236,14000000.0
2006-08-14 18:59:00,5.85274,5.8533,5.85164,5.8526,14000000.0
2006-08-14 19:00:00,5.85244,5.85283,5.85144,5.85176,15000000.0
2006-08-14 19:01:00,5.85222,5.85268,5.85138,5.85237,15000000.0
2006-08-14 19:02:00,5.85276,5.85334,5.85215,5.8524,14000000.0
2006-08-14 19:03:00,5.85254,5.85371,5.85208,5.85208,14000000.0
2006-08-14 19:04:00,5.85216,5.85315,5.85216,5.85218,12000000.0
2006-08-14 19:05:00,5.85253,5.85331,5.85147,5.85331,15000000.0
2006-08-14 19:06:00,5.85255,5.85255,5.85172,5.85177,16000000.0
2006-08-14 19:07:00,5.85173,5.85339,5.85173,5.85339,20000000.0
2006-08-14 19:08:00,5.85287,5.85322,5.85221,5.8524,8000000.0
2006-08-14 19:09:00,5.85223,5.85295,5.85187,5.85187,17000000.0
2006-08-14 19:10:00,5.85153,5.85249,5.85147,5.8522,9000000.0
2006-08-14 19:11:00,5.85273,5.85291,5.85172,5.85172,16000000.0
2006-08-14 19:12:00,5.85334,5.85365,5.8521,5.85325,13000000.0
2006-08-14 19:13:00,5.85381,5.85386,5.85258,5.85316,10000000.0
2006-08-14 19:14:00,5.8531,5.85418,5.85291,5.85327,20000000.0
2006-08-14 19:15:00,5.85293,5.85408,5.85286,5.85286,12000000.0
2006-08-14 19:16:00,5.8531,5.85399,5.8531,5.85388,8000000.0
2006-08-14 19:17:00,5.85416,5.85416,5.85262,5.85309,18000000.0
2006-08-14 19:18:00,5.85369,5.85414,5.85312,5.85312,11000000.0
2006-08-14 19:19:00,5.85314,5.85453,5.85314,5.85453,12000000.0
2006-08-14 19:20:00,5.85456,5.85465,5.85366,5.85366,14000000.0
2006-08-14 19:21:00,5.85303,5.85313,5.85271,5.85283,13000000.0
2006-08-14 19:22:00,5.85343,5.85528,5.85333,5.85394,12000000.0
2006-08-14 19:23:00,5.85362,5.8546,5.85321,5.85321,14000000.0
2006-08-14 19:24:00,5.85324,5.85461,5.85264,5.85432,19000000.0
2006-08-14 19:25:00,5.85434,5.85504,5.85371,5.85396,8000000.0
2006-08-14 19:26:00,5.85436,5.85512,5.85389,5.85433,7000000.0
2006-08-14 19:27:00,5.85451,5.85542,5.85405,5.85473,20000000.0
2006-08-14 19:28:00,5.85541,5.85546,5.85383,5.85516,17000000.0
2006-08-14 19:29:00,5.85551,5.85551,5.85464,5.85506,10000000.0
2006-08-14 19:30:00,5.85458,5.85558,5.85433,5.85433,15000000.0
2006-08-14 19:31:00,5.85474,5.85556,5.85452,5.85506,11000000.0
2006-08-14 19:32:00,5.85435,5.85526,5.85424,5.85526,9000000.0
2006-08-14 19:33:00,5.85571,5.85651,5.85519,5.85546,14000000.0
2006-08-14 19:34:00,5.85528,5.85606,5.8547,5.85575,17000000.0
2006-08-14 19:35:00,5.85669,5.85669,5.85508,5.85526,8000000.0
2006-08-14 19:36:00,5.8557,5.8563,5.85527,5.85549,15000000.0
2006-08-14 19:37:00,5.8547,5.85619,5.85453,5.85555,8000000.0
2006-08-14 19:38:00,5.85557,5.85647,5.85492,5.85626,15000000.0
2006-08-14 19:39:00,5.85649,5.85649,5.85462,5.85527,17000000.0
2006-08-14 19:40:00,5.85498,5.85596,5.85427,5.85444,16000000.0
2006-08-14 19:41:00,5.85478,5.85626,5.85478,5.85547,11000000.0
2006-08-14 19:42:00,5.85526,5.85689,5.85526,5.85654,15000000.0
2006-08-14 19:43:00,5.85641,5.85641,5.85516,5.85624,14000000.0
2006-08-14 19:44:00,5.8561,5.85631,5.85507,5.85594,14000000.0
2006-08-14 19:45:00,5.85604,5.85682,5.85525,5.85614,15000000.0
2006-08-14 19:46:00,5.85622,5.85702,5.8559,5.8559,15000000.0
2006-08-14 19:47:00,5.85619,5.85842,5.85619,5.85764,16000000.0
2006-08-14 19:48:00,5.85825,5.8598,5.85825,5.85852,16000000.0
2006-08-14 19:49:00,5.85825,5.85901,5.85758,5.85758,8000000.0
2006-08-14 19:50:00,5.8577,5.8584,5.8565,5.85717,9000000.0
2006-08-14 19:51:00,5.85746,5.8585,5.85687,5.85742,19000000.0
2006-08-14 19:52:00,5.85718,5.85804,5.85672,5.85767,11000000.0
2006-08-14 19:53:00,5.8578,5.8586,5.85675,5.8586,14000000.0
2006-08-14 19:54:00,5.85863,5.85889,5.85713,5.85886,18000000.0
2006-08-14 19:55:00,5.85914,5.85928,5.8577,5.85885,13000000.0
2006-08-14 19:56:00,5.85856,5.8596,5.85852,5.85901,10000000.0
2006-08-14 19:57:00,5.85898,5.86049,5.85874,5.85976,16000000.0
2006-08-14 19:58:00,5.86006,5.86128,5.8598,5.86035,15000000.0
2006-08-14 19:59:00,5.86078,5.86099,5.85963,5.86022,14000000.0
2006-08-14 20:00:00,5.85926,5.86001,5.85842,5.85985,11000000.0
2006-08-14 20:01:00,5.8598,5.86001,5.85856,5.8597,24000000.0
2006-08-14 20:02:00,5.85911,5.85945,5.85782,5.85792,11000000.0
2006-08-14 20:03:00,5.85877,5.85877,5.85693,5.85825,11000000.0
2006-08-14 20:04:00,5.85749,5.85797,5.85707,5.85723,10000000.0
2006-08-14 20:05:00,5.85758,5.85857,5.85733,5.85733,17000000.0
2006-08-14 20:06:00,5.85674,5.85752,5.85619,5.85634,10000000.0
2006-08-14 20:07:00,5.85631,5.85638,5.85507,5.85563,14000000.0
2006-08-14 20:08:00,5.85596,5.85686,5.85556,5.85556,13000000.0
2006-08-14 20:09:00,5.85507,5.8552,5.85456,5.85465,11000000.0
2006-08-14 20:10:00,5.85524,5.85673,5.85524,5.85673,11000000.0
2006-08-14 20:11:00,5.85659,5.85659,5.85535,5.85535,9000000.0
2006-08-14 20:12:00,5.85464,5.85469,5.8544,5.85469,16000000.0
2006-08-14 20:13:00,5.85462,5.85623,5.8545,5.8554,11000000.0
2006-08-14 20:14:00,5.85524,5.85622,5.85449,5.85622,19000000.0
2006-08-14 20:15:00,5.85614,5.85701,5.85506,5.85506,13000000.0
2006-08-14 20:16:00,5.85562,5.85935,5.85562,5.85935,15000000.0
2006-08-14 20:17:00,5.85983,5.86019,5.85894,5.85894,8000000.0
2006-08-14 20:18:00,5.8594,5.86103,5.8594,5.86003,14000000.0
2006-08-14 20:19:00,5.86026,5.86144,5.85968,5.85983,14000000.0
2006-08-14 20:20:00,5.8602,5.86047,5.85878,5.85896,12000000.0
2006-08-14 20:21:00,5.85909,5.86003,5.85909,5.85979,9000000.0
2006-08-14 20:22:00,5.85996,5.86014,5.85873,5.86011,17000000.0
2006-08-14 20:23:00,5.86024,5.86024,5.85909,5.85957,11000000.0
2006-08-14 20:24:00,5.85948,5.85993,5.85865,5.85966,16000000.0
2006-08-14 20:25:00,5.85968,5.86063,5.85947,5.86001,11000000.0
2006-08-14 20:26:00,5.86,5.86063,5.85913,5.85913,8000000.0
2006-08-14 20:27:00,5.85892,5.8603,5.85892,5.8603,13000000.0
2006-08-14 20:28:00,5.86029,5.86134,5.85969,5.86069,15000000.0
2006-08-14 20:29:00,5.85928,5.86011,5.85925,5.85953,16000000.0
2006-08-14 20:30:00,5.8611,5.86125,5.85928,5.86114,8000000.0
2006-08-14 20:31:00,5.86142,5.86142,5.85938,5.85938,18000000.0
2006-08-14 20:32:00,5.85999,5.86133,5.85999,5.86031,7000000.0
2006-08-14 20:33:00,5.86092,5.8619,5.86068,5.86187,13000000.0
2006-08-14 20:34:00,5.86112,5.86155,5.86002,5.86002,13000000.0
2006-08-14 20:35:00,5.86014,5.86119,5.86014,5.86119,9000000.0
2006-08-14 20:36:00,5.86106,5.86109,5.85971,5.86022,17000000.0
2006-08-14 20:37:00,5.86035,5.86064,5.85938,5.85988,14000000.0
2006-08-14 20:38:00,5.85936,5.86031,5.85925,5.85964,16000000.0
2006-08-14 20:39:00,5.86023,5.86089,5.85972,5.85988,14000000.0
2006-08-14 20:40:00,5.86006,5.86006,5.85943,5.85943,17000000.0
2006-08-14 20:41:00,5.85899,5.85943,5.85899,5.85937,16000000.0
2006-08-14 20:42:00,5.85965,5.86143,5.85965,5.86003,22000000.0
2006-08-14 20:43:00,5.85998,5.86112,5.8595,5.8595,18000000.0
2006-08-14 20:44:00,5.85944,5.86002,5.85912,5.85979,16000000.0
2006-08-14 20:45:00,5.85869,5.8593,5.85863,5.85884,8000000.0
2006-08-14 20:46:00,5.85917,5.86057,5.85916,5.86033,19000000.0
2006-08-14 20:47:00,5.8602,5.86117,5.85964,5.85993,12000000.0
2006-08-14 20:48:00,5.86056,5.86118,5.86041,5.86042,9000000.0
2006-08-14 20:49:00,5.86046,5.86107,5.85979,5.86034,19000000.0
2006-08-14 20:50:00,5.86114,5.86114,5.86,5.86063,15000000.0
2006-08-14 20:51:00,5.86047,5.86098,5.86003,5.86029,9000000.0
2006-08-14 20:52:00,5.86032,5.86086,5.86015,5.86052,11000000.0
2006-08-14 20:53:00,5.85955,5.86105,5.85931,5.85989,15000000.0
2006-08-14 20:54:00,5.86006,5.86103,5.85905,5.86103,12000000.0
2006-08-14 20:55:00,5.86098,5.86121,5.85983,5.86065,18000000.0
2006-08-14 20:56:00,5.85996,5.85996,5.8585,5.85886,12000000.0
2006-08-14 20:57:00,5.85904,5.86071,5.85904,5.86061,13000000.0
2006-08-14 20:58:00,5.85961,5.86062,5.85926,5.86025,11000000.0
2006-08-14 20:59:00,5.86066,5.86193,5.86059,5.86129,11000000.0
2006-08-14 21:00:00,5.86098,5.86151,5.86036,5.86101,17000000.0
2006-08-14 21:01:00,5.86082,5.86117,5.86016,5.86035,10000000.0
2006-08-14 21:02:00,5.85999,5.86053,5.85956,5.86047,8000000.0
2006-08-14 21:03:00,5.86111,5.86119,5.86029,5.86029,19000000.0
2006-08-14 21:04:00,5.8601,5.86058,5.85868,5.85907,18000000.0
2006-08-14 21:05:00,5.85885,5.85956,5.85823,5.85943,14000000.0
2006-08-14 21:06:00,5.85874,5.86013,5.85874,5.85892,12000000.0
2006-08-14 21:07:00,5.85838,5.86023,5.85804,5.85927,10000000.0
2006-08-14 21:08:00,5.85942,5.86078,5.85923,5.85986,14000000.0
2006-08-14 21:09:00,5.85963,5.85969,5.85914,5.85969,16000000.0
2006-08-14 21:10:00,5.8595,5.86137,5.8595,5.86101,15000000.0
2006-08-14 21:11:00,5.86057,5.86109,5.85969,5.86101,13000000.0
2006-08-14 21:12:00,5.86047,5.86136,5.86004,5.86135,10000000.0
2006-08-14 21:13:00,5.86027,5.86108,5.85999,5.86069,14000000.0
2006-08-14 21:14:00,5.86078,5.86087,5.85937,5.85961,10000000.0
2006-08-14 21:15:00,5.85967,5.86008,5.85825,5.8591,15000000.0
2006-08-14 21:16:00,5.85859,5.8589,5.85779,5.85835,11000000.0
2006-08-14 21:17:00,5.85849,5.85925,5.85775,5.85783,13000000.0
2006-08-14 21:18:00,5.85811,5.86058,5.85811,5.86058,17000000.0
2006-08-14 21:19:00,5.86056,5.86119,5.86008,5.86097,12000000.0
2006-08-14 21:20:00,5.86048,5.86048,5.85924,5.85933,14000000.0
2006-08-14 21:21:00,5.85951,5.86096,5.85951,5.86013,11000000.0
2006-08-14 21:22:00,5.86023,5.86024,5.85896,5.85936,9000000.0
2006-08-14 21:23:00,5.85888,5.85906,5.85828,5.85828,7000000.0
2006-08-14 21:24:00,5.85828,5.85852,5.85828,5.85835,11000000.0
2006-08-14 21:25:00,5.85877,5.85883,5.85847,5.85847,7000000.0
2006-08-14 21:26:00,5.85876,5.86003,5.85876,5.8597,13000000.0
2006-08-14 21:27:00,5.85976,5.86053,5.85965,5.86053,11000000.0
2006-08-14 21:28:00,5.85955,5.85995,5.85837,5.85867,15000000.0
2006-08-14 21:29:00,5.85861,5.85966,5.85828,5.85912,12000000.0
2006-08-14 21:30:00,5.85924,5.85966,5.85881,5.85945,10000000.0
2006-08-14 21:31:00,5.85869,5.85978,5.85869,5.85946,10000000.0
2006-08-14 21:32:00,5.85882,5.85917,5.858,5.858,12000000.0
2006-08-14 21:33:00,5.8578,5.85924,5.85778,5.85796,19000000.0
2006-08-14 21:34:00,5.85832,5.85883,5.85768,5.85855,8000000.0
2006-08-14 21:35:00,5.85832,5.85898,5.85745,5.85792,20000000.0
2006-08-14 21:36:00,5.85866,5.85924,5.85749,5.85815,19000000.0
2006-08-14 21:37:00,5.8584,5.85894,5.8577,5.85773,19000000.0
2006-08-14 21:38:00,5.85756,5.85758,5.85732,5.85758,13000000.0
2006-08-14 21:39:00,5.85806,5.85923,5.85779,5.85857,17000000.0
2006-08-14 21:40:00,5.85898,5.85969,5.85834,5.85834,7000000.0
2006-08-14 21:41:00,5.85806,5.85967,5.85806,5.85861,11000000.0
2006-08-14 21:42:00,5.85872,5.85995,5.85872,5.85965,18000000.0
2006-08-14 21:43:00,5.86012,5.8606,5.85945,5.85945,13000000.0
2006-08-14 21:44:00,5.85922,5.86005,5.85861,5.85922,16000000.0
2006-08-14 21:45:00,5.86034,5.86034,5.85923,5.85923,11000000.0
2006-08-14 21:46:00,5.85872,5.85877,5.8581,5.8581,13000000.0
2006-08-14 21:47:00,5.85873,5.85974,5.85873,5.8592,13000000.0
2006-08-14 21:48:00,5.85913,5.85988,5.85846,5.85846,17000000.0
2006-08-14 21:49:00,5.85886,5.85947,5.85872,5.85891,8000000.0
2006-08-14 21:50:00,5.85877,5.859,5.85804,5.85845,11000000.0
2006-08-14 21:51:00,5.85893,5.85944,5.85816,5.85823,13000000.0
2006-08-14 21:52:00,5.85774,5.85878,5.85737,5.85818,13000000.0
2006-08-14 21:53:00,5.85786,5.85872,5.85741,5.85745,14000000.0
2006-08-14 21:54:00,5.85811,5.85918,5.85811,5.85829,11000000.0
2006-08-14 21:55:00,5.85818,5.85908,5.85749,5.85853,17000000.0
2006-08-14 21:56:00,5.85836,5.86,5.85824,5.85861,12000000.0
2006-08-14 21:57:00,5.8586,5.85922,5.85824,5.85844,16000000.0
2006-08-14 21:58:00,5.85937,5.8595,5.85735,5.85735,9000000.0
2006-08-14 21:59:00,5.85724,5.85891,5.85724,5.8577,18000000.0
2006-08-14 22:00:00,5.85738,5.85844,5.85681,5.85809,13000000.0
2006-08-14 22:01:00,5.85818,5.8583,5.85719,5.85719,11000000.0
2006-08-14 22:02:00,5.85802,5.8583,5.85701,5.85711,17000000.0
2006-08-14 22:03:00,5.85791,5.8586,5.85707,5.85712,23000000.0
2006-08-14 22:04:00,5.85842,5.85882,5.85739,5.85749,15000000.0
2006-08-14 22:05:00,5.85751,5.8587,5.85751,5.85838,14000000.0
2006-08-14 22:06:00,5.85843,5.85866,5.85707,5.85749,15000000.0
2006-08-14 22:07:00,5.85777,5.85889,5.85761,5.85761,9000000.0
2006-08-14 22:08:00,5.85767,5.85932,5.85767,5.85824,18000000.0
2006-08-14 22:09:00,5.85894,5.85928,5.85821,5.85827,11000000.0
2006-08-14 22:10:00,5.85801,5.85836,5.85695,5.85702,7000000.0
2006-08-14 22:11:00,5.85839,5.85892,5.85771,5.85869,8000000.0
2006-08-14 22:12:00,5.85706,5.8581,5.85681,5.85744,16000000.0
2006-08-14 22:13:00,5.85745,5.85824,5.85728,5.85731,24000000.0
2006-08-14 22:14:00,5.85726,5.85817,5.85699,5.85731,9000000.0
2006-08-14 22:15:00,5.85756,5.85825,5.85715,5.85715,10000000.0
2006-08-14 22:16:00,5.85759,5.85845,5.85717,5.85776,13000000.0
2006-08-14 22:17:00,5.85768,5.85772,5.85727,5.85735,20000000.0
2006-08-14 22:18:00,5.85739,5.85745,5.85727,5.85738,11000000.0
2006-08-14 22:19:00,5.85769,5.85922,5.85769,5.85906,15000000.0
2006-08-14 22:20:00,5.85907,5.85908,5.8577,5.8577,16000000.0
2006-08-14 22:21:00,5.85779,5.8589,5.85779,5.85791,12000000.0
2006-08-14 22:22:00,5.85744,5.85898,5.85744,5.85769,14000000.0
2006-08-14 22:23:00,5.85868,5.85968,5.85818,5.85968,11000000.0
2006-08-14 22:24:00,5.86032,5.86064,5.85903,5.85927,16000000.0
2006-08-14 22:25:00,5.85945,5.86054,5.85945,5.85956,14000000.0
2006-08-14 22:26:00,5.85933,5.86182,5.85933,5.86115,10000000.0
2006-08-14 22:27:00,5.86195,5.8622,5.86072,5.86204,14000000.0
2006-08-14 22:28:00,5.8621,5.86286,5.86172,5.86196,12000000.0
2006-08-14 22:29:00,5.86202,5.86298,5.86132,5.86251,13000000.0
2006-08-14 22:30:00,5.86252,5.86287,5.86166,5.86166,8000000.0
2006-08-14 22:31:00,5.86188,5.86227,5.86107,5.8622,11000000.0
2006-08-14 22:32:00,5.86093,5.86205,5.86056,5.86205,20000000.0
2006-08-14 22:33:00,5.86159,5.86299,5.8614,5.86299,11000000.0
2006-08-14 22:34:00,5.86168,5.86374,5.86168,5.86337,10000000.0
2006-08-14 22:35:00,5.862,5.86415,5.862,5.86262,13000000.0
2006-08-14 22:36:00,5.86328,5.86398,5.86262,5.86366,9000000.0
2006-08-14 22:37:00,5.86395,5.8642,5.86251,5.86323,13000000.0
2006-08-14 22:38:00,5.86358,5.86366,5.86246,5.86255,9000000.0
2006-08-14 22:39:00,5.86324,5.86402,5.8628,5.86331,12000000.0
2006-08-14 22:40:00,5.86368,5.86409,5.86244,5.86244,9000000.0
2006-08-14 22:41:00,5.86303,5.86363,5.86256,5.86267,14000000.0
2006-08-14 22:42:00,5.86217,5.8638,5.86217,5.86224,13000000.0
2006-08-14 22:43:00,5.86275,5.86381,5.86242,5.86242,12000000.0
2006-08-14 22:44:00,5.86265,5.86363,5.86234,5.86245,15000000.0
2006-08-14 22:45:00,5.86177,5.86271,5.86177,5.86236,13000000.0
2006-08-14 22:46:00,5.86263,5.86317,5.86156,5.86165,14000000.0
2006-08-14 22:47:00,5.86164,5.86339,5.86164,5.86321,15000000.0
2006-08-14 22:48:00,5.86219,5.86325,5.86219,5.86325,13000000.0
2006-08-14 22:49:00,5.86261,5.86331,5.86214,5.86287,13000000.0
2006-08-14 22:50:00,5.86312,5.86397,5.86312,5.86382,15000000.0
2006-08-14 22:51:00,5.86385,5.86385,5.86235,5.86268,14000000.0
2006-08-14 22:52:00,5.86282,5.8643,5.86282,5.86286,9000000.0
2006-08-14 22:53:00,5.86321,5.86434,5.86298,5.863,15000000.0
2006-08-14 22:54:00,5.86353,5.86353,5.86186,5.86186,17000000.0
2006-08-14 22:55:00,5.86232,5.86348,5.86229,5.8631,16000000.0
2006-08-14 22:56:00,5.86335,5.86335,5.86154,5.86154,13000000.0
2006-08-14 22:57:00,5.8614,5.86358,5.8614,5.86358,8000000.0
2006-08-14 22:58:00,5.86401,5.86412,5.86392,5.86408,8000000.0
2006-08-14 22:59:00,5.86377,5.86377,5.86132,5.86241,19000000.0
2006-08-14 23:00:00,5.8631,5.86311,5.86167,5.86198,10000000.0
2006-08-14 23:01:00,5.86205,5.86234,5.86013,5.86013,7000000.0
2006-08-14 23:02:00,5.86047,5.86193,5.86047,5.86056,15000000.0
2006-08-14 23:03:00,5.86062,5.86144,5.86054,5.86125,17000000.0
2006-08-14 23:04:00,5.8612,5.86139,5.85974,5.86045,19000000.0
2006-08-14 23:05:00,5.86014,5.86054,5.85939,5.86054,9000000.0
2006-08-14 23:06:00,5.86049,5.86089,5.85938,5.85995,12000000.0
2006-08-14 23:07:00,5.85997,5.86044,5.85943,5.85965,14000000.0
2006-08-14 23:08:00,5.85969,5.85983,5.85875,5.85906,16000000.0
2006-08-14 23:09:00,5.86027,5.86066,5.85968,5.86013,9000000.0
2006-08-14 23:10:00,5.85953,5.86061,5.85911,5.85958,12000000.0
2006-08-14 23:11:00,5.85955,5.86078,5.85926,5.85979,14000000.0
2006-08-14 23:12:00,5.85981,5.85981,5.8588,5.8588,7000000.0
2006-08-14 23:13:00,5.85905,5.86053,5.85905,5.86038,14000000.0
2006-08-14 23:14:00,5.85903,5.86007,5.85903,5.85992,19000000.0
2006-08-14 23:15:00,5.86004,5.86029,5.85889,5.85925,13000000.0
2006-08-14 23:16:00,5.85913,5.8597,5.85863,5.8597,15000000.0
2006-08-14 23:17:00,5.86002,5.86132,5.85991,5.86115,11000000.0
2006-08-14 23:18:00,5.86095,5.86095,5.86009,5.86028,12000000.0
2006-08-14 23:19:00,5.86003,5.86127,5.85962,5.8604,14000000.0
2006-08-14 23:20:00,5.86013,5.86031,5.85993,5.86031,19000000.0
2006-08-14 23:21:00,5.8601,5.86114,5.85988,5.86045,7000000.0
2006-08-14 23:22:00,5.85991,5.86117,5.85943,5.85962,15000000.0
2006-08-14 23:23:00,5.85976,5.86135,5.85976,5.86096,11000000.0
2006-08-14 23:24:00,5.85974,5.86142,5.85972,5.86138,14000000.0
2006-08-14 23:25:00,5.86093,5.86111,5.86022,5.86045,11000000.0
2006-08-14 23:26:00,5.86038,5.86038,5.85956,5.85956,14000000.0
2006-08-14 23:27:00,5.85963,5.86074,5.85963,5.86065,11000000.0
2006-08-14 23:28:00,5.86045,5.86062,5.85956,5.85956,12000000.0
2006-08-14 23:29:00,5.8594,5.8595,5.85919,5.85919,16000000.0
2006-08-14 23:30:00,5.85958,5.8609,5.85958,5.86055,20000000.0
2006-08-14 23:31:00,5.86017,5.8605,5.85968,5.8599,11000000.0
2006-08-14 23:32:00,5.85932,5.85992,5.85788,5.85788,16000000.0
2006-08-14 23:33:00,5.85782,5.8593,5.85778,5.85828,12000000.0
2006-08-14 23:34:00,5.85833,5.85902,5.85757,5.85839,13000000.0
2006-08-14 23:35:00,5.85826,5.85826,5.85738,5.85783,9000000.0
2006-08-14 23:36:00,5.85847,5.8588,5.8577,5.85822,9000000.0
2006-08-14 23:37:00,5.85756,5.85898,5.8573,5.85743,14000000.0
2006-08-14 23:38:00,5.85732,5.8584,5.85732,5.85772,13000000.0
2006-08-14 23:39:00,5.85756,5.85881,5.85756,5.85816,17000000.0
2006-08-14 23:40:00,5.85804,5.85887,5.85741,5.85773,12000000.0
2006-08-14 23:41:00,5.85777,5.85878,5.85735,5.85735,17000000.0
2006-08-14 23:42:00,5.8573,5.85816,5.85713,5.85816,22000000.0
2006-08-14 23:43:00,5.85804,5.85895,5.85804,5.85838,15000000.0
2006-08-14 23:44:00,5.85942,5.85942,5.85756,5.85762,14000000.0
2006-08-14 23:45:00,5.8575,5.85844,5.85747,5.85774,20000000.0
2006-08-14 23:46:00,5.85735,5.85869,5.85735,5.85855,14000000.0
2006-08-14 23:47:00,5.8579,5.8579,5.85708,5.85708,10000000.0
2006-08-14 23:48:00,5.85706,5.85848,5.85706,5.85752,18000000.0
2006-08-14 23:49:00,5.85778,5.85906,5.8577,5.85906,14000000.0
2006-08-14 23:50:00,5.85852,5.85865,5.85677,5.8568,13000000.0
2006-08-14 23:51:00,5.85687,5.85758,5.85665,5.85665,8000000.0
2006-08-14 23:52:00,5.85689,5.85836,5.85632,5.85703,16000000.0
2006-08-14 23:53:00,5.8573,5.85845,5.85697,5.85761,18000000.0
2006-08-14 23:54:00,5.85705,5.85815,5.85695,5.85695,12000000.0
2006-08-14 23:55:00,5.85707,5.85715,5.85659,5.85692,19000000.0
2006-08-14 23:56:00,5.85695,5.85702,5.85677,5.857,14000000.0
2006-08-14 23:57:00,5.85685,5.85789,5.85657,5.85682,16000000.0
2006-08-14 23:58:00,5.8564,5.85748,5.8564,5.85656,13000000.0
2006-08-14 23:59:00,5.85677,5.85731,5.85656,5.85702,14000000.0
2006-08-15 00:00:00,5.85723,5.8573,5.857,5.85718,17000000.0
2006-08-15 00:01:00,5.85797,5.85856,5.8573,5.85773,12000000.0
2006-08-15 00:02:00,5.85741,5.85812,5.85693,5.85812,15000000.0
2006-08-15 00:03:00,5.85691,5.85808,5.85658,5.85687,14000000.0
2006-08-15 00:04:00,5.85665,5.85718,5.85615,5.85615,12000000.0
2006-08-15 00:05:00,5.85559,5.85568,5.85536,5.85545,12000000.0
2006-08-15 00:06:00,5.85562,5.85749,5.85562,5.85713,12000000.0
2006-08-15 00:07:00,5.85665,5.85705,5.85598,5.85628,11000000.0
2006-08-15 00:08:00,5.85604,5.85633,5.85604,5.85609,15000000.0
2006-08-15 00:09:00,5.85654,5.85741,5.8565,5.8568,12000000.0
2006-08-15 00:10:00,5.85694,5.85744,5.85618,5.85628,19000000.0
2006-08-15 00:11:00,5.85602,5.85755,5.85596,5.85726,8000000.0
2006-08-15 00:12:00,5.85869,5.85869,5.85723,5.85807,9000000.0
2006-08-15 00:13:00,5.85847,5.85847,5.85706,5.85716,13000000.0
2006-08-15 00:14:00,5.85736,5.85858,5.85736,5.85827,14000000.0
2006-08-15 00:15:00,5.85787,5.85839,5.8571,5.85721,12000000.0
2006-08-15 00:16:00,5.8573,5.85836,5.85688,5.85814,12000000.0
2006-08-15 00:17:00,5.85762,5.85837,5.85739,5.8576,10000000.0
2006-08-15 00:18:00,5.85775,5.85871,5.85728,5.85846,19000000.0
2006-08-15 00:19:00,5.85854,5.85913,5.85764,5.85808,12000000.0
2006-08-15 00:20:00,5.85754,5.85885,5.85754,5.85798,11000000.0
2006-08-15 00:21:00,5.85831,5.85848,5.85817,5.85831,14000000.0
2006-08-15 00:22:00,5.85861,5.85957,5.85848,5.85848,13000000.0
2006-08-15 00:23:00,5.85833,5.85991,5.85833,5.85906,13000000.0
2006-08-15 00:24:00,5.85928,5.85939,5.8585,5.85869,9000000.0
2006-08-15 00:25:00,5.85875,5.85984,5.85864,5.8589,13000000.0
2006-08-15 00:26:00,5.85988,5.85996,5.85886,5.85886,14000000.0
2006-08-15 00:27:00,5.85907,5.86015,5.85887,5.85997,15000000.0
2006-08-15 00:28:00,5.86018,5.86018,5.85887,5.85957,7000000.0
2006-08-15 00:29:00,5.85882,5.86091,5.85882,5.85979,17000000.0
2006-08-15 00:30:00,5.85959,5.85973,5.85894,5.85917,9000000.0
2006-08-15 00:31:00,5.85883,5.85979,5.85824,5.85926,13000000.0
2006-08-15 00:32:00,5.86045,5.86045,5.85869,5.85879,8000000.0
2006-08-15 00:33:00,5.85876,5.85876,5.85806,5.85818,19000000.0
2006-08-15 00:34:00,5.85827,5.85938,5.85827,5.85938,15000000.0
2006-08-15 00:35:00,5.85968,5.86003,5.85923,5.85925,12000000.0
2006-08-15 00:36:00,5.85926,5.86072,5.85926,5.86025,15000000.0
2006-08-15 00:37:00,5.86033,5.86076,5.85959,5.8606,15000000.0
2006-08-15 00:38:00,5.86059,5.8611,5.85975,5.85986,18000000.0
2006-08-15 00:39:00,5.85986,5.86053,5.85853,5.8588,20000000.0
2006-08-15 00:40:00,5.85963,5.86061,5.85859,5.86055,10000000.0
2006-08-15 00:41:00,5.85982,5.86043,5.85894,5.85894,9000000.0
2006-08-15 00:42:00,5.85838,5.85871,5.85829,5.85835,16000000.0
2006-08-15 00:43:00,5.85958,5.85981,5.85852,5.85852,16000000.0
2006-08-15 00:44:00,5.85831,5.85875,5.85831,5.85852,10000000.0
2006-08-15 00:45:00,5.86013,5.86013,5.85847,5.8586,16000000.0
2006-08-15 00:46:00,5.85885,5.85944,5.85859,5.85892,12000000.0
2006-08-15 00:47:00,5.85869,5.85869,5.85813,5.85853,8000000.0
2006-08-15 00:48:00,5.85847,5.85969,5.85791,5.85891,16000000.0
2006-08-15 00:49:00,5.85893,5.86006,5.8589,5.8589,11000000.0
2006-08-15 00:50:00,5.85828,5.85951,5.85828,5.85859,9000000.0
2006-08-15 00:51:00,5.85872,5.85902,5.85818,5.85861,9000000.0
2006-08-15 00:52:00,5.85994,5.85994,5.85854,5.85915,18000000.0
2006-08-15 00:53:00,5.85933,5.86077,5.85907,5.85907,12000000.0
2006-08-15 00:54:00,5.85892,5.86027,5.85892,5.85931,12000000.0
2006-08-15 00:55:00,5.85888,5.85936,5.85848,5.85848,11000000.0
2006-08-15 00:56:00,5.85901,5.8605,5.85901,5.8594,14000000.0
2006-08-15 00:57:00,5.85934,5.86033,5.85781,5.85794,15000000.0
2006-08-15 00:58:00,5.85774,5.85835,5.85774,5.85787,9000000.0
2006-08-15 00:59:00,5.858,5.85908,5.85778,5.85784,17000000.0
2006-08-15 01:00:00,5.85745,5.85859,5.85745,5.85844,12000000.0
2006-08-15 01:01:00,5.85914,5.85937,5.8577,5.85937,15000000.0
2006-08-15 01:02:00,5.85934,5.86,5.85886,5.85932,10000000.0
2006-08-15 01:03:00,5.85923,5.8597,5.85812,5.85879,13000000.0
2006-08-15 01:04:00,5.85955,5.85991,5.85893,5.85917,13000000.0
2006-08-15 01:05:00,5.85935,5.85955,5.85854,5.8587,13000000.0
2006-08-15 01:06:00,5.85932,5.86023,5.85899,5.85899,12000000.0
2006-08-15 01:07:00,5.85788,5.85996,5.85788,5.85919,13000000.0
2006-08-15 01:08:00,5.85883,5.8603,5.85883,5.85915,15000000.0
2006-08-15 01:09:00,5.86062,5.86062,5.85874,5.85874,17000000.0
2006-08-15 01:10:00,5.85855,5.86006,5.85855,5.85934,10000000.0
2006-08-15 01:11:00,5.85914,5.85914,5.85829,5.85829,11000000.0
2006-08-15 01:12:00,5.85818,5.85991,5.85812,5.85824,10000000.0
2006-08-15 01:13:00,5.85849,5.85859,5.85832,5.85832,11000000.0
2006-08-15 01:14:00,5.85837,5.85857,5.85837,5.85855,13000000.0
2006-08-15 01:15:00,5.85898,5.86053,5.85898,5.85942,9000000.0
2006-08-15 01:16:00,5.85934,5.86049,5.85934,5.8595,12000000.0
2006-08-15 01:17:00,5.85936,5.85942,5.85915,5.85921,11000000.0
2006-08-15 01:18:00,5.85922,5.85945,5.85919,5.85924,12000000.0
2006-08-15 01:19:00,5.85926,5.86002,5.85886,5.85932,19000000.0
2006-08-15 01:20:00,5.85951,5.85951,5.85848,5.85897,11000000.0
2006-08-15 01:21:00,5.85769,5.85897,5.85741,5.85772,12000000.0
2006-08-15 01:22:00,5.8578,5.85842,5.8577,5.85776,9000000.0
2006-08-15 01:23:00,5.85815,5.85909,5.85767,5.85771,13000000.0
2006-08-15 01:24:00,5.85835,5.85835,5.85729,5.85729,14000000.0
2006-08-15 01:25:00,5.85726,5.85868,5.85726,5.85816,11000000.0
2006-08-15 01:26:00,5.85763,5.85804,5.85763,5.85801,10000000.0
2006-08-15 01:27:00,5.85805,5.85829,5.85804,5.85825,17000000.0
2006-08-15 01:28:00,5.8581,5.85914,5.85799,5.85799,13000000.0
2006-08-15 01:29:00,5.85771,5.85771,5.85741,5.85771,19000000.0
2006-08-15 01:30:00,5.85767,5.85776,5.85747,5.85752,15000000.0
2006-08-15 01:31:00,5.85759,5.85769,5.85743,5.85765,15000000.0
2006-08-15 01:32:00,5.85772,5.85893,5.85772,5.85848,12000000.0
2006-08-15 01:33:00,5.85844,5.85925,5.85844,5.85848,8000000.0
2006-08-15 01:34:00,5.85888,5.85991,5.85814,5.8584,18000000.0
2006-08-15 01:35:00,5.85873,5.85904,5.85768,5.85768,12000000.0
2006-08-15 01:36:00,5.85768,5.8589,5.85768,5.85809,16000000.0
2006-08-15 01:37:00,5.85822,5.85952,5.85804,5.85825,15000000.0
2006-08-15 01:38:00,5.85885,5.85903,5.85763,5.85814,18000000.0
2006-08-15 01:39:00,5.85837,5.85844,5.85618,5.85618,10000000.0
2006-08-15 01:40:00,5.85596,5.85616,5.8556,5.8556,11000000.0
2006-08-15 01:41:00,5.85574,5.857,5.85574,5.85672,16000000.0
2006-08-15 01:42:00,5.85644,5.85723,5.85558,5.85685,14000000.0
2006-08-15 01:43:00,5.85572,5.85727,5.8552,5.85545,16000000.0
2006-08-15 01:44:00,5.85635,5.85781,5.85593,5.85669,15000000.0
2006-08-15 01:45:00,5.85733,5.85779,5.8563,5.85761,16000000.0
2006-08-15 01:46:00,5.85856,5.85873,5.85747,5.85761,9000000.0
2006-08-15 01:47:00,5.85804,5.85896,5.85741,5.8576,17000000.0
2006-08-15 01:48:00,5.85691,5.85692,5.85666,5.85687,16000000.0
2006-08-15 01:49:00,5.85693,5.857,5.85679,5.85698,10000000.0
2006-08-15 01:50:00,5.85709,5.85771,5.85653,5.85653,11000000.0
2006-08-15 01:51:00,5.85646,5.85682,5.85589,5.85589,12000000.0
2006-08-15 01:52:00,5.85608,5.85796,5.85608,5.85796,12000000.0
2006-08-15 01:53:00,5.85791,5.85849,5.85694,5.85787,18000000.0
2006-08-15 01:54:00,5.85793,5.85909,5.85793,5.85811,14000000.0
2006-08-15 01:55:00,5.85763,5.85901,5.85751,5.85801,18000000.0
2006-08-15 01:56:00,5.85854,5.85964,5.85854,5.85882,8000000.0
2006-08-15 01:57:00,5.85856,5.85857,5.85813,5.85849,13000000.0
2006-08-15 01:58:00,5.8587,5.85951,5.85855,5.85904,11000000.0
2006-08-15 01:59:00,5.85754,5.85781,5.85721,5.85756,11000000.0
2006-08-15 02:00:00,5.85743,5.8585,5.85696,5.85727,16000000.0
2006-08-15 02:01:00,5.85708,5.85774,5.85561,5.85656,21000000.0
2006-08-15 02:02:00,5.85602,5.85685,5.85567,5.85644,10000000.0
2006-08-15 02:03:00,5.85659,5.85746,5.85638,5.85657,8000000.0
2006-08-15 02:04:00,5.85681,5.85756,5.85582,5.85692,14000000.0
2006-08-15 02:05:00,5.85626,5.85853,5.85626,5.85685,14000000.0
2006-08-15 02:06:00,5.85701,5.85824,5.85624,5.85818,15000000.0
2006-08-15 02:07:00,5.85746,5.85815,5.8567,5.85676,10000000.0
2006-08-15 02:08:00,5.85786,5.85824,5.85709,5.85764,16000000.0
2006-08-15 02:09:00,5.85799,5.85828,5.8566,5.85701,18000000.0
2006-08-15 02:10:00,5.85626,5.85801,5.85626,5.8567,16000000.0
2006-08-15 02:11:00,5.85594,5.85667,5.85576,5.85667,14000000.0
2006-08-15 02:12:00,5.85677,5.85677,5.85644,5.85645,10000000.0
2006-08-15 02:13:00,5.85655,5.8568,5.8565,5.8568,15000000.0
2006-08-15 02:14:00,5.8571,5.85761,5.8565,5.85759,19000000.0
2006-08-15 02:15:00,5.8572,5.8572,5.85594,5.85657,12000000.0
2006-08-15 02:16:00,5.85661,5.85758,5.85591,5.85678,18000000.0
2006-08-15 02:17:00,5.85668,5.85697,5.85562,5.85697,14000000.0
2006-08-15 02:18:00,5.85737,5.85737,5.85618,5.85644,12000000.0
2006-08-15 02:19:00,5.85607,5.85678,5.85539,5.85628,14000000.0
2006-08-15 02:20:00,5.85633,5.8567,5.85526,5.85532,13000000.0
2006-08-15 02:21:00,5.85497,5.85497,5.85282,5.85434,15000000.0
2006-08-15 02:22:00,5.85367,5.85443,5.85296,5.85375,13000000.0
2006-08-15 02:23:00,5.85392,5.85417,5.85243,5.85266,16000000.0
2006-08-15 02:24:00,5.85325,5.85392,5.85215,5.85322,17000000.0
2006-08-15 02:25:00,5.8534,5.85356,5.85261,5.85281,10000000.0
2006-08-15 02:26:00,5.85282,5.8542,5.85282,5.85304,13000000.0
2006-08-15 02:27:00,5.85371,5.8552,5.85371,5.8538,7000000.0
2006-08-15 02:28:00,5.85419,5.85441,5.85314,5.85386,9000000.0
2006-08-15 02:29:00,5.85365,5.85503,5.85332,5.85375,20000000.0
2006-08-15 02:30:00,5.85386,5.85438,5.85341,5.85438,11000000.0
2006-08-15 02:31:00,5.85453,5.85467,5.85355,5.85355,9000000.0
2006-08-15 02:32:00,5.85354,5.85452,5.85322,5.85377,13000000.0
2006-08-15 02:33:00,5.85457,5.85562,5.85383,5.85383,14000000.0
2006-08-15 02:34:00,5.8543,5.85468,5.85424,5.85459,17000000.0
2006-08-15 02:35:00,5.85456,5.85569,5.85432,5.85517,15000000.0
2006-08-15 02:36:00,5.85485,5.85539,5.85366,5.85377,14000000.0
2006-08-15 02:37:00,5.85533,5.85533,5.85375,5.85393,13000000.0
2006-08-15 02:38:00,5.85393,5.85424,5.85266,5.85266,14000000.0
2006-08-15 02:39:00,5.85392,5.85482,5.85329,5.85423,15000000.0
2006-08-15 02:40:00,5.85448,5.85453,5.85423,5.85453,12000000.0
2006-08-15 02:41:00,5.85438,5.85449,5.85425,5.85439,13000000.0
2006-08-15 02:42:00,5.85437,5.85509,5.85375,5.85471,16000000.0
2006-08-15 02:43:00,5.85422,5.855,5.8534,5.85408,18000000.0
2006-08-15 02:44:00,5.85413,5.85465,5.85374,5.85452,10000000.0
2006-08-15 02:45:00,5.85423,5.85615,5.85423,5.85499,14000000.0
2006-08-15 02:46:00,5.85503,5.85563,5.85503,5.85512,18000000.0
2006-08-15 02:47:00,5.8554,5.85644,5.85498,5.85503,17000000.0
2006-08-15 02:48:00,5.85493,5.85564,5.85433,5.85479,7000000.0
2006-08-15 02:49:00,5.85431,5.85431,5.85346,5.85346,13000000.0
2006-08-15 02:50:00,5.854,5.85615,5.854,5.855,14000000.0
2006-08-15 02:51:00,5.85531,5.85568,5.85419,5.855,15000000.0
2006-08-15 02:52:00,5.85507,5.85671,5.8545,5.85572,15000000.0
2006-08-15 02:53:00,5.85616,5.8568,5.85539,5.85645,9000000.0
2006-08-15 02:54:00,5.85663,5.85763,5.85618,5.85717,13000000.0
2006-08-15 02:55:00,5.85695,5.85734,5.85595,5.85648,11000000.0
2006-08-15 02:56:00,5.85618,5.85746,5.85607,5.85649,18000000.0
2006-08-15 02:57:00,5.85691,5.85801,5.8568,5.85697,13000000.0
2006-08-15 02:58:00,5.85673,5.85673,5.85599,5.85599,9000000.0
2006-08-15 02:59:00,5.85598,5.85711,5.85591,5.85609,14000000.0
2006-08-15 03:00:00,5.85727,5.85746,5.8567,5.85703,11000000.0
2006-08-15 03:01:00,5.857,5.85776,5.85652,5.85669,11000000.0
2006-08-15 03:02:00,5.85647,5.85751,5.85623,5.85693,11000000.0
2006-08-15 03:03:00,5.85657,5.8573,5.85576,5.85679,23000000.0
2006-08-15 03:04:00,5.85692,5.85782,5.85643,5.85643,11000000.0
2006-08-15 03:05:00,5.85689,5.85742,5.85589,5.85679,17000000.0
2006-08-15 03:06:00,5.85671,5.85671,5.85545,5.85545,9000000.0
2006-08-15 03:07:00,5.85534,5.856,5.85485,5.85565,15000000.0
2006-08-15 03:08:00,5.85576,5.85576,5.85358,5.85363,12000000.0
2006-08-15 03:09:00,5.85368,5.85637,5.85368,5.85451,15000000.0
2006-08-15 03:10:00,5.8555,5.8563,5.85516,5.85516,19000000.0
2006-08-15 03:11:00,5.85531,5.85669,5.85529,5.85529,15000000.0
2006-08-15 03:12:00,5.855,5.85528,5.85481,5.85505,18000000.0
2006-08-15 03:13:00,5.85517,5.85571,5.85504,5.85571,18000000.0
2006-08-15 03:14:00,5.85597,5.85656,5.85571,5.8558,10000000.0
2006-08-15 03:15:00,5.85525,5.85537,5.85431,5.85431,7000000.0
2006-08-15 03:16:00,5.85472,5.85676,5.85472,5.85607,8000000.0
2006-08-15 03:17:00,5.85654,5.85777,5.85632,5.85741,10000000.0
2006-08-15 03:18:00,5.85802,5.8581,5.85667,5.85738,15000000.0
2006-08-15 03:19:00,5.85717,5.85853,5.85717,5.85796,10000000.0
2006-08-15 03:20:00,5.85906,5.85939,5.85772,5.85865,16000000.0
2006-08-15 03:21:00,5.85751,5.85888,5.8574,5.8576,11000000.0
2006-08-15 03:22:00,5.85682,5.85695,5.8567,5.8567,10000000.0
2006-08-15 03:23:00,5.85691,5.85852,5.85691,5.85727,12000000.0
2006-08-15 03:24:00,5.85775,5.85904,5.85775,5.85879,13000000.0
2006-08-15 03:25:00,5.85853,5.85892,5.85757,5.85875,11000000.0
2006-08-15 03:26:00,5.8585,5.85947,5.85777,5.85895,13000000.0
2006-08-15 03:27:00,5.85849,5.85892,5.85713,5.8579,14000000.0
2006-08-15 03:28:00,5.85753,5.85898,5.85746,5.85898,18000000.0
2006-08-15 03:29:00,5.85812,5.85904,5.85717,5.85717,15000000.0
2006-08-15 03:30:00,5.85771,5.85937,5.85771,5.85813,10000000.0
2006-08-15 03:31:00,5.85796,5.85928,5.85772,5.85808,13000000.0
2006-08-15 03:32:00,5.85717,5.85739,5.85714,5.8573,16000000.0
2006-08-15 03:33:00,5.85726,5.85746,5.85724,5.85746,13000000.0
2006-08-15 03:34:00,5.85729,5.85734,5.85703,5.85712,16000000.0
2006-08-15 03:35:00,5.85728,5.85934,5.85718,5.85861,10000000.0
2006-08-15 03:36:00,5.85762,5.85911,5.85743,5.85852,11000000.0
2006-08-15 03:37:00,5.85902,5.86105,5.8588,5.86042,13000000.0
2006-08-15 03:38:00,5.86066,5.86205,5.86031,5.86205,13000000.0
2006-08-15 03:39:00,5.86196,5.86234,5.86042,5.86084,13000000.0
2006-08-15 03:40:00,5.86077,5.86182,5.8594,5.8594,12000000.0
2006-08-15 03:41:00,5.85961,5.8615,5.85961,5.8615,16000000.0
2006-08-15 03:42:00,5.86137,5.86291,5.86116,5.86175,21000000.0
2006-08-15 03:43:00,5.86231,5.86373,5.86231,5.86276,18000000.0
2006-08-15 03:44:00,5.86266,5.86354,5.86138,5.86176,15000000.0
2006-08-15 03:45:00,5.86348,5.86408,5.86235,5.86377,9000000.0
2006-08-15 03:46:00,5.8635,5.8635,5.86204,5.86242,8000000.0
2006-08-15 03:47:00,5.86241,5.86383,5.86202,5.8632,11000000.0
2006-08-15 03:48:00,5.86276,5.86336,5.86237,5.86248,9000000.0
2006-08-15 03:49:00,5.86272,5.86326,5.86171,5.86291,16000000.0
2006-08-15 03:50:00,5.86378,5.87021,5.86378,5.86893,19000000.0
2006-08-15 03:51:00,5.86965,5.86981,5.8673,5.8673,9000000.0
2006-08-15 03:52:00,5.86577,5.86632,5.86434,5.86463,19000000.0
2006-08-15 03:53:00,5.86478,5.86489,5.86425,5.86467,10000000.0
2006-08-15 03:54:00,5.86414,5.86435,5.86098,5.86248,17000000.0
2006-08-15 03:55:00,5.86188,5.86195,5.86044,5.86152,16000000.0
2006-08-15 03:56:00,5.86109,5.86192,5.86069,5.86104,7000000.0
2006-08-15 03:57:00,5.86139,5.86193,5.86083,5.86163,11000000.0
2006-08-15 03:58:00,5.86159,5.86173,5.85998,5.86037,12000000.0
2006-08-15 03:59:00,5.85985,5.86043,5.85896,5.86034,17000000.0
2006-08-15 04:00:00,5.85988,5.86086,5.85935,5.86061,12000000.0
2006-08-15 04:01:00,5.85997,5.86056,5.8598,5.86035,16000000.0
2006-08-15 04:02:00,5.86045,5.8613,5.8601,5.86045,14000000.0
2006-08-15 04:03:00,5.86006,5.86087,5.85962,5.8605,12000000.0
2006-08-15 04:04:00,5.86011,5.8608,5.85898,5.86052,16000000.0
2006-08-15 04:05:00,5.8604,5.8604,5.85879,5.86038,13000000.0
2006-08-15 04:06:00,5.85964,5.86019,5.85868,5.8594,16000000.0
2006-08-15 04:07:00,5.85919,5.86072,5.85867,5.85917,13000000.0
2006-08-15 04:08:00,5.85915,5.85996,5.85597,5.85806,14000000.0
2006-08-15 04:09:00,5.85776,5.85825,5.85609,5.85613,10000000.0
2006-08-15 04:10:00,5.85639,5.85737,5.85636,5.85673,12000000.0
2006-08-15 04:11:00,5.85675,5.85706,5.85601,5.85615,14000000.0
2006-08-15 04:12:00,5.85603,5.85723,5.856,5.856,19000000.0
2006-08-15 04:13:00,5.85562,5.85743,5.85562,5.85643,20000000.0
2006-08-15 04:14:00,5.85684,5.85806,5.85633,5.85674,12000000.0
2006-08-15 04:15:00,5.85713,5.85858,5.85707,5.85858,8000000.0
2006-08-15 04:16:00,5.85703,5.85871,5.85703,5.8574,13000000.0
2006-08-15 04:17:00,5.85763,5.85812,5.857,5.85725,15000000.0
2006-08-15 04:18:00,5.85721,5.85721,5.85638,5.85638,9000000.0
2006-08-15 04:19:00,5.85631,5.85636,5.85607,5.85622,12000000.0
2006-08-15 04:20:00,5.85619,5.85628,5.85597,5.85603,9000000.0
2006-08-15 04:21:00,5.85681,5.85801,5.85681,5.8571,17000000.0
2006-08-15 04:22:00,5.8571,5.85823,5.85658,5.85689,14000000.0
2006-08-15 04:23:00,5.8574,5.85821,5.85711,5.85757,10000000.0
2006-08-15 04:24:00,5.85757,5.85822,5.85757,5.85765,12000000.0
2006-08-15 04:25:00,5.85781,5.85859,5.85699,5.85859,10000000.0
2006-08-15 04:26:00,5.85777,5.85816,5.85711,5.85813,7000000.0
2006-08-15 04:27:00,5.85728,5.85823,5.85664,5.85705,15000000.0
2006-08-15 04:28:00,5.85699,5.858,5.85699,5.85726,7000000.0
2006-08-15 04:29:00,5.85726,5.8581,5.85604,5.85675,14000000.0
2006-08-15 04:30:00,5.85664,5.85706,5.85635,5.85706,11000000.0
2006-08-15 04:31:00,5.85666,5.85731,5.85614,5.85618,15000000.0
2006-08-15 04:32:00,5.85621,5.85735,5.85585,5.85733,17000000.0
2006-08-15 04:33:00,5.85639,5.85796,5.85634,5.85796,14000000.0
2006-08-15 04:34:00,5.8576,5.8576,5.85633,5.8569,9000000.0
2006-08-15 04:35:00,5.85716,5.85716,5.85582,5.85618,12000000.0
2006-08-15 04:36:00,5.85621,5.85776,5.85542,5.8562,12000000.0
2006-08-15 04:37:00,5.85593,5.85691,5.85572,5.85572,12000000.0
2006-08-15 04:38:00,5.85604,5.8564,5.85547,5.85547,11000000.0
2006-08-15 04:39:00,5.85548,5.85559,5.85532,5.85536,17000000.0
2006-08-15 04:40:00,5.85593,5.85685,5.85575,5.85596,9000000.0
2006-08-15 04:41:00,5.85615,5.85803,5.85615,5.85722,10000000.0
2006-08-15 04:42:00,5.85652,5.85737,5.85652,5.85722,8000000.0
2006-08-15 04:43:00,5.85651,5.85772,5.8562,5.8562,18000000.0
2006-08-15 04:44:00,5.85625,5.85793,5.85625,5.85712,9000000.0
2006-08-15 04:45:00,5.85692,5.85795,5.85667,5.85676,9000000.0
2006-08-15 04:46:00,5.85698,5.85813,5.85667,5.85735,16000000.0
2006-08-15 04:47:00,5.8571,5.85767,5.85647,5.85687,12000000.0
2006-08-15 04:48:00,5.85701,5.85735,5.85616,5.85616,10000000.0
2006-08-15 04:49:00,5.8559,5.85746,5.8559,5.85643,16000000.0
2006-08-15 04:50:00,5.85644,5.85772,5.85644,5.85721,16000000.0
2006-08-15 04:51:00,5.85731,5.85788,5.85672,5.85672,20000000.0
2006-08-15 04:52:00,5.85664,5.85786,5.85664,5.85712,13000000.0
2006-08-15 04:53:00,5.85726,5.85754,5.85621,5.85644,11000000.0
2006-08-15 04:54:00,5.85636,5.8575,5.85617,5.85657,11000000.0
2006-08-15 04:55:00,5.85606,5.85608,5.85554,5.85564,12000000.0
2006-08-15 04:56:00,5.85712,5.8573,5.8557,5.85614,16000000.0
2006-08-15 04:57:00,5.85602,5.85635,5.85557,5.8558,7000000.0
2006-08-15 04:58:00,5.85548,5.85573,5.85484,5.85484,13000000.0
2006-08-15 04:59:00,5.85498,5.85634,5.85498,5.85544,17000000.0
2006-08-15 05:00:00,5.8555,5.85686,5.8555,5.8564,10000000.0
2006-08-15 05:01:00,5.85624,5.85676,5.85573,5.85597,13000000.0
2006-08-15 05:02:00,5.85558,5.85605,5.85506,5.85605,18000000.0
2006-08-15 05:03:00,5.85628,5.857,5.85603,5.85639,9000000.0
2006-08-15 05:04:00,5.85632,5.8572,5.85595,5.8572,12000000.0
2006-08-15 05:05:00,5.85651,5.85699,5.85586,5.85646,10000000.0
2006-08-15 05:06:00,5.85585,5.85717,5.8554,5.8563,20000000.0
2006-08-15 05:07:00,5.8564,5.85698,5.85598,5.85617,10000000.0
2006-08-15 05:08:00,5.85569,5.85572,5.8549,5.85516,17000000.0
2006-08-15 05:09:00,5.85495,5.85499,5.85474,5.85495,15000000.0
2006-08-15 05:10:00,5.8549,5.85499,5.85477,5.85495,10000000.0
2006-08-15 05:11:00,5.85496,5.85502,5.85462,5.85487,16000000.0
2006-08-15 05:12:00,5.85525,5.85673,5.85525,5.85602,7000000.0
2006-08-15 05:13:00,5.85605,5.85663,5.85525,5.85525,12000000.0
2006-08-15 05:14:00,5.85592,5.85701,5.85584,5.85701,14000000.0
2006-08-15 05:15:00,5.85529,5.85643,5.85511,5.85511,16000000.0
2006-08-15 05:16:00,5.85526,5.85642,5.85524,5.85627,15000000.0
2006-08-15 05:17:00,5.85433,5.85549,5.85413,5.85507,10000000.0
2006-08-15 05:18:00,5.85538,5.85611,5.85347,5.85367,13000000.0
2006-08-15 05:19:00,5.85423,5.85428,5.85241,5.85293,13000000.0
2006-08-15 05:20:00,5.85303,5.85433,5.8527,5.8536,20000000.0
2006-08-15 05:21:00,5.85289,5.8539,5.85246,5.85362,9000000.0
2006-08-15 05:22:00,5.85265,5.85396,5.85219,5.85358,17000000.0
2006-08-15 05:23:00,5.85354,5.85364,5.85211,5.85222,14000000.0
2006-08-15 05:24:00,5.85163,5.85205,5.85067,5.85163,19000000.0
2006-08-15 05:25:00,5.85062,5.85215,5.85062,5.85088,13000000.0
2006-08-15 05:26:00,5.85105,5.85283,5.85105,5.85193,13000000.0
2006-08-15 05:27:00,5.85266,5.85321,5.8515,5.8515,13000000.0
2006-08-15 05:28:00,5.85133,5.85254,5.85108,5.85209,10000000.0
2006-08-15 05:29:00,5.8526,5.8526,5.85086,5.85107,17000000.0
2006-08-15 05:30:00,5.85116,5.85266,5.85086,5.85086,21000000.0
2006-08-15 05:31:00,5.85081,5.85195,5.85081,5.85134,13000000.0
2006-08-15 05:32:00,5.85171,5.85348,5.8517,5.8517,16000000.0
2006-08-15 05:33:00,5.8517,5.85301,5.8517,5.85276,13000000.0
2006-08-15 05:34:00,5.85249,5.85333,5.85192,5.85198,13000000.0
2006-08-15 05:35:00,5.85178,5.85328,5.85139,5.85328,14000000.0
2006-08-15 05:36:00,5.85273,5.85273,5.85103,5.85196,18000000.0
2006-08-15 05:37:00,5.85179,5.85274,5.85129,5.85192,12000000.0
2006-08-15 05:38:00,5.8515,5.85171,5.85145,5.85165,13000000.0
2006-08-15 05:39:00,5.85173,5.85319,5.85173,5.85263,21000000.0
2006-08-15 05:40:00,5.85299,5.85347,5.85162,5.85205,14000000.0
2006-08-15 05:41:00,5.85157,5.85163,5.84935,5.84935,13000000.0
2006-08-15 05:42:00,5.85038,5.85224,5.85024,5.85156,8000000.0
2006-08-15 05:43:00,5.85141,5.85231,5.85108,5.85108,13000000.0
2006-08-15 05:44:00,5.85123,5.85185,5.85062,5.85069,13000000.0
2006-08-15 05:45:00,5.85112,5.85215,5.85062,5.85104,24000000.0
2006-08-15 05:46:00,5.85122,5.85122,5.85094,5.85108,14000000.0
2006-08-15 05:47:00,5.85158,5.85271,5.85118,5.85271,11000000.0
2006-08-15 05:48:00,5.85135,5.85271,5.85118,5.85237,18000000.0
2006-08-15 05:49:00,5.85197,5.85243,5.85182,5.8521,10000000.0
2006-08-15 05:50:00,5.85253,5.85287,5.85198,5.85198,10000000.0
2006-08-15 05:51:00,5.85192,5.85221,5.85147,5.85221,11000000.0
2006-08-15 05:52:00,5.85215,5.853,5.85114,5.85114,19000000.0
2006-08-15 05:53:00,5.85107,5.85227,5.85107,5.85227,15000000.0
2006-08-15 05:54:00,5.85395,5.85433,5.85284,5.85292,7000000.0
2006-08-15 05:55:00,5.85451,5.85533,5.85363,5.85472,12000000.0
2006-08-15 05:56:00,5.85445,5.85589,5.85445,5.85512,16000000.0
2006-08-15 05:57:00,5.85494,5.85545,5.85378,5.85472,11000000.0
2006-08-15 05:58:00,5.85417,5.85421,5.85256,5.85358,22000000.0
2006-08-15 05:59:00,5.85322,5.85353,5.85228,5.85324,9000000.0
2006-08-15 06:00:00,5.85355,5.85355,5.85143,5.85225,17000000.0
2006-08-15 06:01:00,5.85084,5.85136,5.84982,5.85048,18000000.0
2006-08-15 06:02:00,5.85099,5.85208,5.8501,5.85072,18000000.0
2006-08-15 06:03:00,5.85103,5.85193,5.84997,5.85118,16000000.0
2006-08-15 06:04:00,5.85118,5.8514,5.85012,5.85088,8000000.0
2006-08-15 06:05:00,5.85135,5.85205,5.8508,5.851,10000000.0
2006-08-15 06:06:00,5.85095,5.85185,5.85005,5.85035,27000000.0
2006-08-15 06:07:00,5.85041,5.85177,5.85041,5.85085,17000000.0
2006-08-15 06:08:00,5.85054,5.8511,5.85013,5.8511,14000000.0
2006-08-15 06:09:00,5.85126,5.85163,5.8502,5.8502,13000000.0
2006-08-15 06:10:00,5.85026,5.8511,5.84995,5.85035,14000000.0
2006-08-15 06:11:00,5.8499,5.85021,5.84975,5.84982,16000000.0
2006-08-15 06:12:00,5.85004,5.85083,5.84962,5.85013,17000000.0
2006-08-15 06:13:00,5.85048,5.85128,5.84992,5.85127,14000000.0
2006-08-15 06:14:00,5.85044,5.85144,5.8502,5.85049,12000000.0
2006-08-15 06:15:00,5.85031,5.85094,5.85031,5.85056,13000000.0
2006-08-15 06:16:00,5.85023,5.85048,5.85021,5.85031,14000000.0
2006-08-15 06:17:00,5.85014,5.85035,5.85014,5.8503,11000000.0
2006-08-15 06:18:00,5.85044,5.85055,5.8503,5.85041,12000000.0
2006-08-15 06:19:00,5.85045,5.85081,5.85024,5.85081,19000000.0
2006-08-15 06:20:00,5.85084,5.85117,5.85006,5.85006,11000000.0
2006-08-15 06:21:00,5.84914,5.84986,5.84914,5.84948,9000000.0
2006-08-15 06:22:00,5.84944,5.8496,5.84929,5.84934,22000000.0
2006-08-15 06:23:00,5.84942,5.84954,5.84925,5.84925,18000000.0
2006-08-15 06:24:00,5.8498,5.85159,5.8498,5.85159,8000000.0
2006-08-15 06:25:00,5.85169,5.85232,5.8508,5.85173,9000000.0
2006-08-15 06:26:00,5.85165,5.85201,5.8503,5.8503,13000000.0
2006-08-15 06:27:00,5.85056,5.85257,5.85034,5.85132,15000000.0
2006-08-15 06:28:00,5.85087,5.8519,5.85087,5.85129,18000000.0
2006-08-15 06:29:00,5.85057,5.85282,5.85057,5.85228,16000000.0
2006-08-15 06:30:00,5.85112,5.85245,5.85082,5.85245,10000000.0
2006-08-15 06:31:00,5.85188,5.85237,5.85092,5.85092,13000000.0
2006-08-15 06:32:00,5.85103,5.85151,5.85066,5.85066,10000000.0
2006-08-15 06:33:00,5.85032,5.85232,5.85032,5.85178,10000000.0
2006-08-15 06:34:00,5.85218,5.85267,5.85156,5.85248,15000000.0
2006-08-15 06:35:00,5.85209,5.85331,5.85157,5.85319,13000000.0
2006-08-15 06:36:00,5.85357,5.85382,5.85224,5.85355,23000000.0
2006-08-15 06:37:00,5.85415,5.85421,5.85297,5.85314,11000000.0
2006-08-15 06:38:00,5.85356,5.85356,5.85206,5.85225,17000000.0
2006-08-15 06:39:00,5.85182,5.85316,5.85155,5.85287,8000000.0
2006-08-15 06:40:00,5.85141,5.85276,5.85088,5.85276,15000000.0
2006-08-15 06:41:00,5.85194,5.85271,5.85103,5.85167,15000000.0
2006-08-15 06:42:00,5.85192,5.8524,5.8509,5.85128,16000000.0
2006-08-15 06:43:00,5.85287,5.85291,5.85054,5.85054,12000000.0
2006-08-15 06:44:00,5.85032,5.85033,5.85005,5.85024,13000000.0
2006-08-15 06:45:00,5.85016,5.85042,5.85006,5.85015,14000000.0
2006-08-15 06:46:00,5.85038,5.85038,5.85007,5.85012,12000000.0
2006-08-15 06:47:00,5.85016,5.85038,5.85016,5.85036,11000000.0
2006-08-15 06:48:00,5.85042,5.85042,5.85011,5.85027,15000000.0
2006-08-15 06:49:00,5.85006,5.85034,5.85003,5.85024,17000000.0
2006-08-15 06:50:00,5.85022,5.85027,5.85004,5.85011,13000000.0
2006-08-15 06:51:00,5.85059,5.8515,5.85057,5.85057,8000000.0
2006-08-15 06:52:00,5.85077,5.85099,5.85071,5.85074,14000000.0
2006-08-15 06:53:00,5.85129,5.8523,5.85107,5.8523,13000000.0
2006-08-15 06:54:00,5.85255,5.85298,5.85152,5.85152,8000000.0
2006-08-15 06:55:00,5.85136,5.85197,5.85109,5.85109,10000000.0
2006-08-15 06:56:00,5.85182,5.85258,5.85113,5.85118,11000000.0
2006-08-15 06:57:00,5.85227,5.85293,5.85114,5.85114,17000000.0
2006-08-15 06:58:00,5.85225,5.85243,5.85165,5.85175,12000000.0
2006-08-15 06:59:00,5.85125,5.85204,5.85093,5.85177,14000000.0
2006-08-15 07:00:00,5.85183,5.85251,5.8512,5.8518,11000000.0
2006-08-15 07:01:00,5.85151,5.85259,5.85144,5.85145,10000000.0
2006-08-15 07:02:00,5.85142,5.8527,5.85142,5.8527,14000000.0
2006-08-15 07:03:00,5.85309,5.85332,5.85309,5.85322,7000000.0
2006-08-15 07:04:00,5.85291,5.85291,5.85097,5.85097,16000000.0
2006-08-15 07:05:00,5.85127,5.85275,5.85127,5.85234,15000000.0
2006-08-15 07:06:00,5.8513,5.85284,5.8513,5.85182,16000000.0
2006-08-15 07:07:00,5.85171,5.85259,5.851,5.85131,12000000.0
2006-08-15 07:08:00,5.85234,5.85237,5.85068,5.85068,8000000.0
2006-08-15 07:09:00,5.85102,5.8527,5.85102,5.85229,8000000.0
2006-08-15 07:10:00,5.85278,5.85278,5.85139,5.85139,16000000.0
2006-08-15 07:11:00,5.85152,5.85218,5.85129,5.85129,17000000.0
2006-08-15 07:12:00,5.85301,5.85325,5.85287,5.85302,20000000.0
2006-08-15 07:13:00,5.85313,5.85313,5.85157,5.85185,18000000.0
2006-08-15 07:14:00,5.85199,5.85276,5.85194,5.85212,11000000.0
2006-08-15 07:15:00,5.85192,5.8527,5.85135,5.85188,18000000.0
2006-08-15 07:16:00,5.85184,5.85186,5.85099,5.85105,18000000.0
2006-08-15 07:17:00,5.85093,5.85209,5.85093,5.85132,12000000.0
2006-08-15 07:18:00,5.85143,5.85268,5.85064,5.85064,18000000.0
2006-08-15 07:19:00,5.85082,5.85237,5.85059,5.85215,14000000.0
2006-08-15 07:20:00,5.85092,5.85301,5.85086,5.85194,18000000.0
2006-08-15 07:21:00,5.85082,5.8515,5.84972,5.85083,13000000.0
2006-08-15 07:22:00,5.85097,5.85099,5.8495,5.8495,14000000.0
2006-08-15 07:23:00,5.84994,5.85094,5.84972,5.8509,15000000.0
2006-08-15 07:24:00,5.85074,5.85084,5.84932,5.84932,16000000.0
2006-08-15 07:25:00,5.84736,5.84883,5.84736,5.84883,15000000.0
2006-08-15 07:26:00,5.84804,5.84861,5.84657,5.8476,13000000.0
2006-08-15 07:27:00,5.84799,5.84807,5.84672,5.84786,12000000.0
2006-08-15 07:28:00,5.84696,5.84742,5.84584,5.84635,22000000.0
2006-08-15 07:29:00,5.84695,5.84829,5.84616,5.84719,16000000.0
2006-08-15 07:30:00,5.84746,5.84789,5.84677,5.84708,14000000.0
2006-08-15 07:31:00,5.84757,5.84823,5.84699,5.84705,13000000.0
2006-08-15 07:32:00,5.84723,5.84764,5.84545,5.84547,9000000.0
2006-08-15 07:33:00,5.84593,5.84699,5.84593,5.84699,7000000.0
2006-08-15 07:34:00,5.84706,5.84954,5.84569,5.84747,18000000.0
2006-08-15 07:35:00,5.84604,5.84687,5.84586,5.84586,9000000.0
2006-08-15 07:36:00,5.84689,5.84785,5.846,5.84672,13000000.0
2006-08-15 07:37:00,5.84671,5.84711,5.8462,5.84705,11000000.0
2006-08-15 07:38:00,5.84595,5.84636,5.84525,5.84525,11000000.0
2006-08-15 07:39:00,5.84528,5.84596,5.84509,5.84565,19000000.0
2006-08-15 07:40:00,5.84427,5.84678,5.84427,5.84601,11000000.0
2006-08-15 07:41:00,5.84637,5.84715,5.84637,5.84639,7000000.0
2006-08-15 07:42:00,5.84637,5.84771,5.84623,5.84623,13000000.0
2006-08-15 07:43:00,5.84632,5.84829,5.84632,5.84829,14000000.0
2006-08-15 07:44:00,5.84722,5.84829,5.84656,5.84737,10000000.0
2006-08-15 07:45:00,5.84763,5.84808,5.84606,5.84606,8000000.0
2006-08-15 07:46:00,5.84756,5.84767,5.84656,5.84656,13000000.0
2006-08-15 07:47:00,5.84663,5.84763,5.84645,5.84754,15000000.0
2006-08-15 07:48:00,5.84791,5.84803,5.84766,5.84779,13000000.0
2006-08-15 07:49:00,5.848,5.848,5.8477,5.84793,10000000.0
2006-08-15 07:50:00,5.84796,5.84799,5.84773,5.84795,17000000.0
2006-08-15 07:51:00,5.8479,5.84862,5.84689,5.84794,16000000.0
2006-08-15 07:52:00,5.84855,5.84855,5.84679,5.84716,13000000.0
2006-08-15 07:53:00,5.84692,5.84869,5.84692,5.84816,10000000.0
2006-08-15 07:54:00,5.84793,5.84922,5.84752,5.84833,11000000.0
2006-08-15 07:55:00,5.84944,5.8495,5.84782,5.8495,12000000.0
2006-08-15 07:56:00,5.84824,5.84949,5.84808,5.84842,13000000.0
2006-08-15 07:57:00,5.84835,5.84847,5.84763,5.8483,8000000.0
2006-08-15 07:58:00,5.84865,5.84897,5.84778,5.84784,14000000.0
2006-08-15 07:59:00,5.84764,5.84764,5.84702,5.84724,15000000.0
2006-08-15 08:00:00,5.84782,5.84861,5.84764,5.84844,10000000.0
2006-08-15 08:01:00,5.84826,5.84879,5.84762,5.84821,13000000.0
2006-08-15 08:02:00,5.84764,5.84898,5.84744,5.8482,14000000.0
2006-08-15 08:03:00,5.84693,5.84834,5.8462,5.84682,12000000.0
2006-08-15 08:04:00,5.84684,5.84826,5.84665,5.84756,16000000.0
2006-08-15 08:05:00,5.8475,5.84779,5.84618,5.84618,14000000.0
2006-08-15 08:06:00,5.84735,5.84791,5.84653,5.84783,19000000.0
2006-08-15 08:07:00,5.84773,5.84835,5.84693,5.84752,19000000.0
2006-08-15 08:08:00,5.84775,5.84865,5.84697,5.84865,11000000.0
2006-08-15 08:09:00,5.84867,5.84899,5.84815,5.84874,10000000.0
2006-08-15 08:10:00,5.84967,5.85341,5.84935,5.85341,16000000.0
2006-08-15 08:11:00,5.85241,5.85301,5.85081,5.85301,9000000.0
2006-08-15 08:12:00,5.85112,5.85186,5.85074,5.85115,10000000.0
2006-08-15 08:13:00,5.85189,5.85368,5.85189,5.85368,11000000.0
2006-08-15 08:14:00,5.85407,5.85413,5.85252,5.85364,12000000.0
2006-08-15 08:15:00,5.8536,5.8536,5.85179,5.85242,15000000.0
2006-08-15 08:16:00,5.8536,5.85417,5.85188,5.85281,14000000.0
2006-08-15 08:17:00,5.85289,5.85461,5.85289,5.8535,10000000.0
2006-08-15 08:18:00,5.8548,5.85544,5.85318,5.85527,9000000.0
2006-08-15 08:19:00,5.85573,5.85677,5.85533,5.85607,11000000.0
2006-08-15 08:20:00,5.85475,5.85572,5.85463,5.8548,11000000.0
2006-08-15 08:21:00,5.85494,5.85552,5.85393,5.8548,20000000.0
2006-08-15 08:22:00,5.85468,5.85522,5.8543,5.85465,8000000.0
2006-08-15 08:23:00,5.8533,5.85539,5.8533,5.85463,12000000.0
2006-08-15 08:24:00,5.8552,5.85658,5.85456,5.85639,13000000.0
2006-08-15 08:25:00,5.85671,5.85736,5.85557,5.85713,12000000.0
2006-08-15 08:26:00,5.85726,5.85826,5.85598,5.85646,13000000.0
2006-08-15 08:27:00,5.8565,5.85731,5.85637,5.85684,11000000.0
2006-08-15 08:28:00,5.85631,5.85647,5.85511,5.85511,8000000.0
2006-08-15 08:29:00,5.85539,5.85632,5.85444,5.85444,12000000.0
2006-08-15 08:30:00,5.85418,5.8552,5.85418,5.85474,11000000.0
2006-08-15 08:31:00,5.85458,5.85534,5.85392,5.85534,10000000.0
2006-08-15 08:32:00,5.85476,5.85535,5.85339,5.8552,13000000.0
2006-08-15 08:33:00,5.85565,5.85565,5.85391,5.85391,11000000.0
2006-08-15 08:34:00,5.85369,5.85495,5.85255,5.85357,17000000.0
2006-08-15 08:35:00,5.85358,5.85437,5.85283,5.85352,11000000.0
2006-08-15 08:36:00,5.85378,5.85397,5.85308,5.85315,10000000.0
2006-08-15 08:37:00,5.85305,5.85319,5.85252,5.85274,9000000.0
2006-08-15 08:38:00,5.85327,5.85336,5.85195,5.85195,18000000.0
2006-08-15 08:39:00,5.85146,5.85461,5.85146,5.85461,8000000.0
2006-08-15 08:40:00,5.85519,5.85522,5.85438,5.85443,7000000.0
2006-08-15 08:41:00,5.85455,5.85495,5.85361,5.85464,16000000.0
2006-08-15 08:42:00,5.85519,5.85519,5.85346,5.85349,14000000.0
2006-08-15 08:43:00,5.85358,5.85515,5.85358,5.85515,12000000.0
2006-08-15 08:44:00,5.85498,5.8554,5.85407,5.85407,9000000.0
2006-08-15 08:45:00,5.85442,5.85576,5.85436,5.85514,18000000.0
2006-08-15 08:46:00,5.85497,5.85614,5.85464,5.85464,14000000.0
2006-08-15 08:47:00,5.85515,5.8566,5.85456,5.85521,18000000.0
2006-08-15 08:48:00,5.85508,5.8563,5.85474,5.85489,12000000.0
2006-08-15 08:49:00,5.85533,5.85687,5.85533,5.85687,14000000.0
2006-08-15 08:50:00,5.8571,5.85745,5.8561,5.8573,16000000.0
2006-08-15 08:51:00,5.85746,5.85765,5.85612,5.85624,21000000.0
2006-08-15 08:52:00,5.85678,5.85807,5.85608,5.85631,20000000.0
2006-08-15 08:53:00,5.85738,5.85938,5.85738,5.85933,7000000.0
2006-08-15 08:54:00,5.85995,5.86142,5.85995,5.8613,17000000.0
2006-08-15 08:55:00,5.86132,5.86143,5.85929,5.86038,12000000.0
2006-08-15 08:56:00,5.85943,5.86023,5.85812,5.85928,17000000.0
2006-08-15 08:57:00,5.86073,5.86109,5.85876,5.85899,16000000.0
2006-08-15 08:58:00,5.85819,5.86055,5.85819,5.85965,12000000.0
2006-08-15 08:59:00,5.86022,5.86063,5.85931,5.8605,13000000.0
2006-08-15 09:00:00,5.85983,5.86048,5.85862,5.85937,17000000.0
2006-08-15 09:01:00,5.85878,5.85893,5.8572,5.85809,13000000.0
2006-08-15 09:02:00,5.85822,5.85907,5.85767,5.85888,8000000.0
2006-08-15 09:03:00,5.8592,5.85998,5.85838,5.85904,16000000.0
2006-08-15 09:04:00,5.85848,5.85894,5.85814,5.85833,8000000.0
2006-08-15 09:05:00,5.85901,5.85901,5.85735,5.85774,11000000.0
2006-08-15 09:06:00,5.858,5.85834,5.85747,5.85772,10000000.0
2006-08-15 09:07:00,5.85885,5.85885,5.85821,5.85821,10000000.0
2006-08-15 09:08:00,5.85806,5.85837,5.85732,5.85825,19000000.0
2006-08-15 09:09:00,5.85763,5.85767,5.85624,5.85679,16000000.0
2006-08-15 09:10:00,5.85577,5.856,5.85471,5.85582,8000000.0
2006-08-15 09:11:00,5.85547,5.85584,5.85458,5.85584,11000000.0
2006-08-15 09:12:00,5.85608,5.85622,5.85502,5.85609,16000000.0
2006-08-15 09:13:00,5.85564,5.85637,5.85489,5.85637,15000000.0
2006-08-15 09:14:00,5.85644,5.85729,5.85565,5.85634,17000000.0
2006-08-15 09:15:00,5.85734,5.85746,5.85497,5.85675,12000000.0
2006-08-15 09:16:00,5.85657,5.85657,5.85501,5.85501,14000000.0
2006-08-15 09:17:00,5.85623,5.85665,5.85489,5.85603,14000000.0
2006-08-15 09:18:00,5.85675,5.85675,5.8553,5.85616,18000000.0
2006-08-15 09:19:00,5.85474,5.85669,5.85474,5.85598,14000000.0
2006-08-15 09:20:00,5.85548,5.85604,5.8552,5.8552,18000000.0
2006-08-15 09:21:00,5.8559,5.85721,5.8559,5.85707,17000000.0
2006-08-15 09:22:00,5.85606,5.85724,5.85585,5.85677,13000000.0
2006-08-15 09:23:00,5.85646,5.85679,5.85532,5.85548,12000000.0
2006-08-15 09:24:00,5.85587,5.85649,5.85538,5.85557,14000000.0
2006-08-15 09:25:00,5.85577,5.85615,5.85442,5.8547,9000000.0
2006-08-15 09:26:00,5.85479,5.85506,5.85337,5.85447,13000000.0
2006-08-15 09:27:00,5.85371,5.85381,5.85202,5.85373,13000000.0
2006-08-15 09:28:00,5.85334,5.85441,5.85208,5.85276,19000000.0
2006-08-15 09:29:00,5.85453,5.85489,5.85392,5.85463,14000000.0
2006-08-15 09:30:00,5.85419,5.8556,5.85314,5.85339,15000000.0
2006-08-15 09:31:00,5.85296,5.85402,5.85233,5.85245,11000000.0
2006-08-15 09:32:00,5.85194,5.85348,5.85194,5.85348,16000000.0
2006-08-15 09:33:00,5.85408,5.8541,5.85237,5.85394,9000000.0
2006-08-15 09:34:00,5.85423,5.85449,5.85312,5.85385,18000000.0
2006-08-15 09:35:00,5.85421,5.85444,5.85227,5.85247,14000000.0
2006-08-15 09:36:00,5.85155,5.85173,5.84959,5.85011,16000000.0
2006-08-15 09:37:00,5.85039,5.85062,5.84857,5.85062,20000000.0
2006-08-15 09:38:00,5.85032,5.85172,5.84956,5.85111,19000000.0
2006-08-15 09:39:00,5.85057,5.85151,5.85002,5.85088,16000000.0
2006-08-15 09:40:00,5.85179,5.85179,5.85014,5.85171,12000000.0
2006-08-15 09:41:00,5.8516,5.85174,5.85057,5.85121,18000000.0
2006-08-15 09:42:00,5.85101,5.85203,5.85052,5.85137,16000000.0
2006-08-15 09:43:00,5.85076,5.85176,5.85031,5.85135,15000000.0
2006-08-15 09:44:00,5.85166,5.8517,5.85053,5.85163,13000000.0
2006-08-15 09:45:00,5.85161,5.85248,5.85043,5.85043,13000000.0
2006-08-15 09:46:00,5.85018,5.85207,5.85018,5.85207,17000000.0
2006-08-15 09:47:00,5.85224,5.85224,5.85079,5.85177,13000000.0
2006-08-15 09:48:00,5.85133,5.8522,5.85053,5.8522,16000000.0
2006-08-15 09:49:00,5.85154,5.8525,5.8508,5.8525,17000000.0
2006-08-15 09:50:00,5.85269,5.85269,5.85124,5.85124,12000000.0
2006-08-15 09:51:00,5.85141,5.85285,5.85141,5.85222,16000000.0
2006-08-15 09:52:00,5.85265,5.85328,5.85208,5.85252,16000000.0
2006-08-15 09:53:00,5.85267,5.85376,5.85243,5.85365,15000000.0
2006-08-15 09:54:00,5.85402,5.85461,5.85299,5.85419,15000000.0
2006-08-15 09:55:00,5.85477,5.85584,5.85415,5.85417,15000000.0
2006-08-15 09:56:00,5.85257,5.85418,5.85241,5.85355,17000000.0
2006-08-15 09:57:00,5.85231,5.85392,5.85198,5.85227,12000000.0
2006-08-15 09:58:00,5.85228,5.8525,5.85088,5.85215,14000000.0
2006-08-15 09:59:00,5.8513,5.85231,5.85048,5.85048,10000000.0
2006-08-15 10:00:00,5.85101,5.85236,5.84975,5.85236,11000000.0
2006-08-15 10:01:00,5.85176,5.85223,5.85072,5.85156,24000000.0
2006-08-15 10:02:00,5.85135,5.85215,5.85084,5.85194,14000000.0
2006-08-15 10:03:00,5.85204,5.85358,5.85169,5.85358,16000000.0
2006-08-15 10:04:00,5.85417,5.85424,5.85181,5.8532,10000000.0
2006-08-15 10:05:00,5.85298,5.85301,5.85215,5.85255,10000000.0
2006-08-15 10:06:00,5.85183,5.85254,5.85168,5.85204,9000000.0
2006-08-15 10:07:00,5.85164,5.85242,5.85119,5.85153,11000000.0
2006-08-15 10:08:00,5.85245,5.85245,5.85156,5.85204,9000000.0
2006-08-15 10:09:00,5.85262,5.85294,5.85242,5.85294,11000000.0
2006-08-15 10:10:00,5.85303,5.85323,5.85294,5.8531,15000000.0
2006-08-15 10:11:00,5.85277,5.85293,5.85166,5.85274,16000000.0
2006-08-15 10:12:00,5.85232,5.85293,5.85142,5.8525,19000000.0
2006-08-15 10:13:00,5.85218,5.85219,5.8511,5.85148,9000000.0
2006-08-15 10:14:00,5.85186,5.85306,5.85177,5.85283,11000000.0
2006-08-15 10:15:00,5.85114,5.85283,5.85109,5.85238,8000000.0
2006-08-15 10:16:00,5.85268,5.85274,5.85191,5.85194,17000000.0
2006-08-15 10:17:00,5.85228,5.85228,5.85071,5.85138,16000000.0
2006-08-15 10:18:00,5.85097,5.85225,5.85088,5.85205,16000000.0
2006-08-15 10:19:00,5.85173,5.85207,5.85062,5.85079,17000000.0
2006-08-15 10:20:00,5.85196,5.85196,5.85051,5.85156,16000000.0
2006-08-15 10:21:00,5.85148,5.85209,5.85112,5.85204,7000000.0
2006-08-15 10:22:00,5.85241,5.85241,5.85145,5.85145,10000000.0
2006-08-15 10:23:00,5.85126,5.85257,5.85119,5.85199,14000000.0
2006-08-15 10:24:00,5.85194,5.85271,5.85161,5.8523,13000000.0
2006-08-15 10:25:00,5.85178,5.85284,5.8512,5.85228,12000000.0
2006-08-15 10:26:00,5.8528,5.85363,5.8523,5.85363,11000000.0
2006-08-15 10:27:00,5.85369,5.85465,5.85267,5.85465,13000000.0
2006-08-15 10:28:00,5.85474,5.85501,5.85421,5.85436,13000000.0
2006-08-15 10:29:00,5.85437,5.85546,5.85437,5.85479,11000000.0
2006-08-15 10:30:00,5.85578,5.85832,5.85578,5.8566,9000000.0
2006-08-15 10:31:00,5.85646,5.85663,5.85505,5.85663,16000000.0
2006-08-15 10:32:00,5.85688,5.85733,5.85564,5.85726,9000000.0
2006-08-15 10:33:00,5.85672,5.85692,5.85579,5.85654,12000000.0
2006-08-15 10:34:00,5.85531,5.85625,5.85502,5.85581,11000000.0
2006-08-15 10:35:00,5.85576,5.8562,5.85494,5.85613,17000000.0
2006-08-15 10:36:00,5.85611,5.85649,5.85542,5.85649,10000000.0
2006-08-15 10:37:00,5.85613,5.85677,5.85404,5.85674,15000000.0
2006-08-15 10:38:00,5.85629,5.85711,5.85539,5.85629,17000000.0
2006-08-15 10:39:00,5.85762,5.85762,5.85576,5.85621,13000000.0
2006-08-15 10:40:00,5.85518,5.85644,5.85496,5.85603,10000000.0
2006-08-15 10:41:00,5.85583,5.85621,5.85458,5.85621,15000000.0
2006-08-15 10:42:00,5.85543,5.85593,5.85433,5.8552,12000000.0
2006-08-15 10:43:00,5.85488,5.85595,5.85469,5.85574,13000000.0
2006-08-15 10:44:00,5.85568,5.85627,5.85441,5.85514,12000000.0
2006-08-15 10:45:00,5.85528,5.85634,5.85483,5.85549,13000000.0
2006-08-15 10:46:00,5.85464,5.85569,5.85417,5.855,13000000.0
2006-08-15 10:47:00,5.85485,5.85572,5.85475,5.8557,7000000.0
2006-08-15 10:48:00,5.85511,5.85571,5.85413,5.85565,12000000.0
2006-08-15 10:49:00,5.85732,5.85745,5.85573,5.85573,10000000.0
2006-08-15 10:50:00,5.85572,5.85655,5.8554,5.85579,14000000.0
2006-08-15 10:51:00,5.8563,5.85731,5.8563,5.85677,11000000.0
2006-08-15 10:52:00,5.85729,5.85779,5.85622,5.85629,20000000.0
2006-08-15 10:53:00,5.85545,5.85666,5.85545,5.85666,9000000.0
2006-08-15 10:54:00,5.85579,5.85658,5.85487,5.8558,18000000.0
2006-08-15 10:55:00,5.85608,5.85784,5.85608,5.85784,10000000.0
2006-08-15 10:56:00,5.85791,5.8594,5.85752,5.85919,11000000.0
2006-08-15 10:57:00,5.85968,5.85968,5.85788,5.85825,8000000.0
2006-08-15 10:58:00,5.85827,5.85914,5.85813,5.85887,10000000.0
2006-08-15 10:59:00,5.85853,5.85993,5.85819,5.85819,10000000.0
2006-08-15 11:00:00,5.85812,5.85851,5.85696,5.85781,15000000.0
2006-08-15 11:01:00,5.85721,5.85837,5.85717,5.85837,12000000.0
2006-08-15 11:02:00,5.85785,5.85942,5.85785,5.85874,8000000.0
2006-08-15 11:03:00,5.8605,5.86184,5.85994,5.85994,11000000.0
2006-08-15 11:04:00,5.85969,5.86272,5.85969,5.86164,15000000.0
2006-08-15 11:05:00,5.86196,5.86196,5.85951,5.86,17000000.0
2006-08-15 11:06:00,5.85951,5.86068,5.85869,5.85954,12000000.0
2006-08-15 11:07:00,5.85971,5.86018,5.85834,5.86018,11000000.0
2006-08-15 11:08:00,5.86068,5.86141,5.85934,5.85975,22000000.0
2006-08-15 11:09:00,5.85933,5.8597,5.85851,5.85851,9000000.0
2006-08-15 11:10:00,5.8578,5.85951,5.8578,5.85882,16000000.0
2006-08-15 11:11:00,5.85945,5.86008,5.85917,5.85972,7000000.0
2006-08-15 11:12:00,5.85983,5.86082,5.85919,5.8599,15000000.0
2006-08-15 11:13:00,5.8597,5.86014,5.85944,5.85965,11000000.0
2006-08-15 11:14:00,5.85945,5.86136,5.85889,5.86108,18000000.0
2006-08-15 11:15:00,5.86218,5.86246,5.86039,5.86039,11000000.0
2006-08-15 11:16:00,5.86025,5.86079,5.85942,5.85967,13000000.0
2006-08-15 11:17:00,5.85968,5.86011,5.85864,5.86009,13000000.0
2006-08-15 11:18:00,5.85981,5.86,5.85875,5.85921,9000000.0
2006-08-15 11:19:00,5.85884,5.85942,5.85772,5.85859,17000000.0
2006-08-15 11:20:00,5.85757,5.85827,5.85648,5.85663,14000000.0
2006-08-15 11:21:00,5.85656,5.85793,5.85656,5.85789,14000000.0
2006-08-15 11:22:00,5.85764,5.85787,5.85617,5.85765,22000000.0
2006-08-15 11:23:00,5.85779,5.85933,5.85762,5.85873,8000000.0
2006-08-15 11:24:00,5.85843,5.85999,5.85843,5.85913,18000000.0
2006-08-15 11:25:00,5.85988,5.86047,5.85919,5.86047,9000000.0
2006-08-15 11:26:00,5.86045,5.86255,5.86033,5.86123,15000000.0
2006-08-15 11:27:00,5.86068,5.86196,5.86068,5.86114,10000000.0
2006-08-15 11:28:00,5.86106,5.86168,5.85986,5.85986,13000000.0
2006-08-15 11:29:00,5.86102,5.86158,5.85986,5.8607,17000000.0
2006-08-15 11:30:00,5.86042,5.86107,5.85957,5.86072,13000000.0
2006-08-15 11:31:00,5.85973,5.86052,5.85882,5.85882,12000000.0
2006-08-15 11:32:00,5.85879,5.86014,5.85877,5.85912,20000000.0
2006-08-15 11:33:00,5.86027,5.86027,5.85866,5.85924,16000000.0
2006-08-15 11:34:00,5.85966,5.86074,5.85933,5.85955,13000000.0
2006-08-15 11:35:00,5.86054,5.86069,5.85923,5.85997,14000000.0
2006-08-15 11:36:00,5.85963,5.85994,5.85829,5.85829,11000000.0
2006-08-15 11:37:00,5.85802,5.85932,5.8575,5.85921,16000000.0
2006-08-15 11:38:00,5.85879,5.85908,5.85777,5.85897,8000000.0
2006-08-15 11:39:00,5.8586,5.85904,5.85817,5.85864,11000000.0
2006-08-15 11:40:00,5.85958,5.85963,5.8582,5.85878,12000000.0
2006-08-15 11:41:00,5.85945,5.86034,5.85913,5.86034,10000000.0
2006-08-15 11:42:00,5.86125,5.86159,5.85978,5.86153,10000000.0
2006-08-15 11:43:00,5.86082,5.86111,5.8593,5.85966,17000000.0
2006-08-15 11:44:00,5.8595,5.86054,5.85861,5.86003,15000000.0
2006-08-15 11:45:00,5.85985,5.86089,5.85881,5.85881,16000000.0
2006-08-15 11:46:00,5.85871,5.85948,5.85836,5.85866,7000000.0
2006-08-15 11:47:00,5.85929,5.85935,5.85785,5.85884,16000000.0
2006-08-15 11:48:00,5.85888,5.85966,5.85827,5.85928,13000000.0
2006-08-15 11:49:00,5.85903,5.85954,5.8584,5.8589,10000000.0
2006-08-15 11:50:00,5.85875,5.85876,5.85699,5.85826,12000000.0
2006-08-15 11:51:00,5.85727,5.85864,5.85693,5.85747,14000000.0
2006-08-15 11:52:00,5.85804,5.85887,5.85804,5.8588,18000000.0
2006-08-15 11:53:00,5.8588,5.85945,5.85789,5.859,16000000.0
2006-08-15 11:54:00,5.85992,5.86016,5.85891,5.85934,8000000.0
2006-08-15 11:55:00,5.85973,5.8603,5.85877,5.85925,8000000.0
2006-08-15 11:56:00,5.85983,5.85993,5.85874,5.85993,8000000.0
2006-08-15 11:57:00,5.86009,5.86065,5.85912,5.85976,11000000.0
2006-08-15 11:58:00,5.85922,5.85932,5.85894,5.85932,14000000.0
2006-08-15 11:59:00,5.86091,5.86097,5.85997,5.85997,11000000.0
2006-08-15 12:00:00,5.85993,5.86061,5.85933,5.8595,15000000.0
2006-08-15 12:01:00,5.85957,5.86019,5.8588,5.8588,13000000.0
2006-08-15 12:02:00,5.85892,5.86089,5.85892,5.86021,15000000.0
2006-08-15 12:03:00,5.86064,5.86129,5.86041,5.86114,11000000.0
2006-08-15 12:04:00,5.86137,5.86175,5.86126,5.86175,9000000.0
2006-08-15 12:05:00,5.86112,5.86112,5.85906,5.85927,9000000.0
2006-08-15 12:06:00,5.85988,5.85996,5.85858,5.85858,15000000.0
2006-08-15 12:07:00,5.85933,5.85983,5.85899,5.85934,11000000.0
2006-08-15 12:08:00,5.85992,5.86123,5.85992,5.86021,8000000.0
2006-08-15 12:09:00,5.86082,5.86108,5.85917,5.86072,18000000.0
2006-08-15 12:10:00,5.85938,5.86003,5.85831,5.85903,14000000.0
2006-08-15 12:11:00,5.85875,5.86065,5.85875,5.85998,9000000.0
2006-08-15 12:12:00,5.8599,5.86084,5.8597,5.86078,18000000.0
2006-08-15 12:13:00,5.86073,5.86079,5.8595,5.8605,12000000.0
2006-08-15 12:14:00,5.86048,5.86083,5.86004,5.86017,10000000.0
2006-08-15 12:15:00,5.86032,5.86113,5.8596,5.8596,8000000.0
2006-08-15 12:16:00,5.85994,5.86128,5.85994,5.86016,14000000.0
2006-08-15 12:17:00,5.86012,5.86037,5.85998,5.86032,13000000.0
2006-08-15 12:18:00,5.86022,5.86062,5.86019,5.86062,10000000.0
2006-08-15 12:19:00,5.86093,5.86119,5.86011,5.86119,11000000.0
2006-08-15 12:20:00,5.85997,5.86034,5.85908,5.85908,8000000.0
2006-08-15 12:21:00,5.85879,5.8614,5.85879,5.86053,20000000.0
2006-08-15 12:22:00,5.85994,5.86143,5.85978,5.86143,14000000.0
2006-08-15 12:23:00,5.86156,5.86156,5.86037,5.86123,11000000.0
2006-08-15 12:24:00,5.86067,5.86135,5.86002,5.86018,17000000.0
2006-08-15 12:25:00,5.8598,5.86046,5.85912,5.85912,12000000.0
2006-08-15 12:26:00,5.85924,5.85994,5.85916,5.85958,7000000.0
2006-08-15 12:27:00,5.85925,5.85995,5.85919,5.85965,7000000.0
2006-08-15 12:28:00,5.85986,5.85995,5.85966,5.85977,19000000.0
2006-08-15 12:29:00,5.8598,5.86093,5.8598,5.86093,12000000.0
2006-08-15 12:30:00,5.86114,5.86169,5.86005,5.86169,10000000.0
2006-08-15 12:31:00,5.86095,5.86213,5.86,5.86209,12000000.0
2006-08-15 12:32:00,5.86135,5.86185,5.86043,5.86043,12000000.0
2006-08-15 12:33:00,5.86149,5.8621,5.86107,5.86151,15000000.0
2006-08-15 12:34:00,5.86161,5.86196,5.86058,5.86121,12000000.0
2006-08-15 12:35:00,5.8608,5.86219,5.8604,5.86046,12000000.0
2006-08-15 12:36:00,5.86014,5.86071,5.85989,5.86065,15000000.0
2006-08-15 12:37:00,5.86065,5.86132,5.86005,5.8612,8000000.0
2006-08-15 12:38:00,5.86077,5.86113,5.85997,5.86052,15000000.0
2006-08-15 12:39:00,5.86076,5.86158,5.85969,5.86032,14000000.0
2006-08-15 12:40:00,5.86087,5.86114,5.86006,5.86026,18000000.0
2006-08-15 12:41:00,5.86067,5.86142,5.86067,5.86119,11000000.0
2006-08-15 12:42:00,5.86107,5.8615,5.86006,5.86006,17000000.0
2006-08-15 12:43:00,5.86078,5.86154,5.86078,5.86133,11000000.0
2006-08-15 12:44:00,5.86144,5.86172,5.86001,5.86055,13000000.0
2006-08-15 12:45:00,5.86046,5.86195,5.86018,5.86154,10000000.0
2006-08-15 12:46:00,5.86095,5.86131,5.85983,5.86038,20000000.0
2006-08-15 12:47:00,5.86062,5.86091,5.85978,5.86038,10000000.0
2006-08-15 12:48:00,5.86026,5.86101,5.85984,5.86032,10000000.0
2006-08-15 12:49:00,5.85949,5.86019,5.85861,5.85861,15000000.0
2006-08-15 12:50:00,5.85844,5.85901,5.85773,5.85776,14000000.0
2006-08-15 12:51:00,5.85771,5.85956,5.85675,5.85956,14000000.0
2006-08-15 12:52:00,5.86032,5.86032,5.85827,5.85905,9000000.0
2006-08-15 12:53:00,5.85856,5.85856,5.85733,5.85822,9000000.0
2006-08-15 12:54:00,5.857,5.8578,5.85654,5.8578,20000000.0
2006-08-15 12:55:00,5.85826,5.85841,5.85811,5.85839,12000000.0
2006-08-15 12:56:00,5.85739,5.85896,5.85691,5.85889,7000000.0
2006-08-15 12:57:00,5.85897,5.85912,5.85762,5.85857,13000000.0
2006-08-15 12:58:00,5.85902,5.85934,5.85759,5.85834,16000000.0
2006-08-15 12:59:00,5.85853,5.85961,5.8583,5.8583,14000000.0
2006-08-15 13:00:00,5.85874,5.859,5.85706,5.8574,12000000.0
2006-08-15 13:01:00,5.85751,5.85829,5.85683,5.85814,17000000.0
2006-08-15 13:02:00,5.85928,5.8593,5.85797,5.85841,10000000.0
2006-08-15 13:03:00,5.85861,5.859,5.8572,5.8572,22000000.0
2006-08-15 13:04:00,5.85734,5.85814,5.85709,5.85737,20000000.0
2006-08-15 13:05:00,5.85736,5.85811,5.85706,5.85771,14000000.0
2006-08-15 13:06:00,5.85699,5.85714,5.85576,5.85689,17000000.0
2006-08-15 13:07:00,5.85643,5.85672,5.85493,5.8563,22000000.0
2006-08-15 13:08:00,5.85599,5.85599,5.85452,5.85514,12000000.0
2006-08-15 13:09:00,5.85532,5.856,5.8541,5.85537,12000000.0
2006-08-15 13:10:00,5.85501,5.85585,5.85452,5.85585,20000000.0
2006-08-15 13:11:00,5.8546,5.85534,5.85394,5.85416,12000000.0
2006-08-15 13:12:00,5.85418,5.85598,5.85418,5.85598,16000000.0
2006-08-15 13:13:00,5.85607,5.85697,5.85521,5.85625,14000000.0
2006-08-15 13:14:00,5.8554,5.85631,5.85475,5.85597,17000000.0
2006-08-15 13:15:00,5.85597,5.8562,5.85534,5.85534,7000000.0
2006-08-15 13:16:00,5.85542,5.85587,5.85503,5.85513,9000000.0
2006-08-15 13:17:00,5.85501,5.85606,5.85453,5.85481,15000000.0
2006-08-15 13:18:00,5.8554,5.85638,5.8554,5.85602,17000000.0
2006-08-15 13:19:00,5.85581,5.85585,5.85458,5.85458,15000000.0
2006-08-15 13:20:00,5.85435,5.85487,5.85435,5.85444,12000000.0
2006-08-15 13:21:00,5.85425,5.85479,5.85422,5.85422,24000000.0
2006-08-15 13:22:00,5.85447,5.85493,5.8542,5.85476,12000000.0
2006-08-15 13:23:00,5.85529,5.8567,5.85529,5.85665,12000000.0
2006-08-15 13:24:00,5.85596,5.85686,5.85473,5.8565,18000000.0
2006-08-15 13:25:00,5.85622,5.85678,5.8556,5.8556,12000000.0
2006-08-15 13:26:00,5.85555,5.8566,5.85496,5.85631,12000000.0
2006-08-15 13:27:00,5.85551,5.85669,5.85521,5.85576,9000000.0
2006-08-15 13:28:00,5.85596,5.8568,5.85515,5.85531,15000000.0
2006-08-15 13:29:00,5.85476,5.85538,5.85476,5.85509,14000000.0
2006-08-15 13:30:00,5.85514,5.85717,5.85514,5.85606,11000000.0
2006-08-15 13:31:00,5.85594,5.85651,5.85568,5.85576,11000000.0
2006-08-15 13:32:00,5.85554,5.85641,5.85514,5.85641,8000000.0
2006-08-15 13:33:00,5.85631,5.85631,5.85524,5.85527,14000000.0
2006-08-15 13:34:00,5.85513,5.85664,5.85513,5.85614,11000000.0
2006-08-15 13:35:00,5.856,5.85695,5.85496,5.85496,16000000.0
2006-08-15 13:36:00,5.85511,5.85635,5.85511,5.85635,8000000.0
2006-08-15 13:37:00,5.85675,5.85683,5.85586,5.85615,17000000.0
2006-08-15 13:38:00,5.85552,5.8561,5.85502,5.85502,14000000.0
2006-08-15 13:39:00,5.85678,5.85678,5.85535,5.85628,10000000.0
2006-08-15 13:40:00,5.85698,5.85699,5.85446,5.85453,8000000.0
2006-08-15 13:41:00,5.85531,5.85708,5.85531,5.85708,11000000.0
2006-08-15 13:42:00,5.85675,5.85704,5.8557,5.85704,14000000.0
2006-08-15 13:43:00,5.85704,5.85704,5.85495,5.85495,11000000.0
2006-08-15 13:44:00,5.85539,5.85722,5.85539,5.85665,11000000.0
2006-08-15 13:45:00,5.85645,5.85714,5.85618,5.85618,14000000.0
2006-08-15 13:46:00,5.85563,5.85714,5.85546,5.85613,11000000.0
2006-08-15 13:47:00,5.85569,5.8569,5.85569,5.85615,13000000.0
2006-08-15 13:48:00,5.85583,5.8567,5.85516,5.8567,14000000.0
2006-08-15 13:49:00,5.85658,5.85753,5.85636,5.85685,12000000.0
2006-08-15 13:50:00,5.85704,5.85771,5.85611,5.85667,16000000.0
2006-08-15 13:51:00,5.85687,5.85741,5.85579,5.85647,14000000.0
2006-08-15 13:52:00,5.85588,5.85889,5.85588,5.85889,10000000.0
2006-08-15 13:53:00,5.85881,5.85918,5.85756,5.85756,10000000.0
2006-08-15 13:54:00,5.8579,5.85833,5.85731,5.85731,8000000.0
2006-08-15 13:55:00,5.85802,5.85912,5.85777,5.85843,13000000.0
2006-08-15 13:56:00,5.85824,5.85846,5.85727,5.85821,17000000.0
2006-08-15 13:57:00,5.85828,5.85828,5.85622,5.85745,13000000.0
2006-08-15 13:58:00,5.85675,5.85768,5.85675,5.85768,7000000.0
2006-08-15 13:59:00,5.8577,5.85791,5.85646,5.85675,9000000.0
2006-08-15 14:00:00,5.85664,5.85704,5.85639,5.85669,7000000.0
2006-08-15 14:01:00,5.85668,5.85784,5.85639,5.85745,11000000.0
2006-08-15 14:02:00,5.85667,5.85777,5.85576,5.85668,19000000.0
2006-08-15 14:03:00,5.85653,5.85743,5.85629,5.85743,13000000.0
2006-08-15 14:04:00,5.85766,5.85766,5.85654,5.85732,22000000.0
2006-08-15 14:05:00,5.85706,5.85726,5.856,5.856,17000000.0
2006-08-15 14:06:00,5.85611,5.8572,5.85592,5.85713,11000000.0
2006-08-15 14:07:00,5.85718,5.85762,5.85661,5.85748,9000000.0
2006-08-15 14:08:00,5.85724,5.85737,5.85597,5.85737,11000000.0
2006-08-15 14:09:00,5.85764,5.85816,5.85711,5.85801,12000000.0
2006-08-15 14:10:00,5.85806,5.85806,5.85624,5.85624,13000000.0
2006-08-15 14:11:00,5.85628,5.8575,5.85589,5.85743,14000000.0
2006-08-15 14:12:00,5.85732,5.85781,5.85662,5.85755,11000000.0
2006-08-15 14:13:00,5.85768,5.8577,5.85677,5.85683,11000000.0
2006-08-15 14:14:00,5.85711,5.85773,5.85691,5.85704,7000000.0
2006-08-15 14:15:00,5.85674,5.8576,5.85615,5.85733,14000000.0
2006-08-15 14:16:00,5.85717,5.85768,5.85665,5.85768,13000000.0
2006-08-15 14:17:00,5.85739,5.85762,5.85624,5.85624,22000000.0
2006-08-15 14:18:00,5.85734,5.85744,5.85566,5.85673,15000000.0
2006-08-15 14:19:00,5.8566,5.85772,5.85604,5.857,12000000.0
2006-08-15 14:20:00,5.85766,5.85766,5.85631,5.85703,7000000.0
2006-08-15 14:21:00,5.85598,5.85692,5.85598,5.85635,13000000.0
2006-08-15 14:22:00,5.85575,5.85722,5.85575,5.85722,8000000.0
2006-08-15 14:23:00,5.85733,5.85755,5.85663,5.85755,11000000.0
2006-08-15 14:24:00,5.85826,5.85826,5.85656,5.85769,13000000.0
2006-08-15 14:25:00,5.85737,5.85791,5.85657,5.85719,15000000.0
2006-08-15 14:26:00,5.85726,5.85928,5.85693,5.85928,8000000.0
2006-08-15 14:27:00,5.86012,5.86014,5.85857,5.85867,10000000.0
2006-08-15 14:28:00,5.85806,5.8593,5.85753,5.8583,11000000.0
2006-08-15 14:29:00,5.85885,5.85908,5.85755,5.8583,21000000.0
2006-08-15 14:30:00,5.85681,5.85681,5.84138,5.8417,11000000.0
2006-08-15 14:31:00,5.83935,5.83935,5.83644,5.83803,17000000.0
2006-08-15 14:32:00,5.83835,5.83954,5.83774,5.83837,15000000.0
2006-08-15 14:33:00,5.83931,5.8403,5.83695,5.83952,8000000.0
2006-08-15 14:34:00,5.84057,5.84166,5.83904,5.84064,9000000.0
2006-08-15 14:35:00,5.8422,5.84396,5.84184,5.84396,11000000.0
2006-08-15 14:36:00,5.84375,5.84386,5.8418,5.84335,15000000.0
2006-08-15 14:37:00,5.84285,5.84338,5.84194,5.84318,8000000.0
2006-08-15 14:38:00,5.84195,5.84246,5.84006,5.84006,10000000.0
2006-08-15 14:39:00,5.84013,5.84213,5.8378,5.83892,19000000.0
2006-08-15 14:40:00,5.83858,5.83882,5.83745,5.83805,15000000.0
2006-08-15 14:41:00,5.83839,5.83996,5.8376,5.83996,15000000.0
2006-08-15 14:42:00,5.84015,5.84077,5.83886,5.83941,17000000.0
2006-08-15 14:43:00,5.83974,5.84182,5.83936,5.84175,15000000.0
2006-08-15 14:44:00,5.8416,5.84218,5.84075,5.84218,15000000.0
2006-08-15 14:45:00,5.84254,5.84254,5.84013,5.84025,9000000.0
2006-08-15 14:46:00,5.84019,5.84019,5.83766,5.83766,11000000.0
2006-08-15 14:47:00,5.83806,5.83949,5.83738,5.8374,12000000.0
2006-08-15 14:48:00,5.83738,5.83946,5.83699,5.83912,12000000.0
2006-08-15 14:49:00,5.83857,5.83899,5.83694,5.8382,12000000.0
2006-08-15 14:50:00,5.8372,5.8372,5.83462,5.83559,15000000.0
2006-08-15 14:51:00,5.83465,5.83508,5.83345,5.83441,10000000.0
2006-08-15 14:52:00,5.83313,5.8355,5.83313,5.8355,13000000.0
2006-08-15 14:53:00,5.83581,5.83589,5.83466,5.83548,13000000.0
2006-08-15 14:54:00,5.83471,5.83646,5.83465,5.83646,9000000.0
2006-08-15 14:55:00,5.8373,5.8379,5.83648,5.83648,16000000.0
2006-08-15 14:56:00,5.83635,5.83635,5.8345,5.83547,15000000.0
2006-08-15 14:57:00,5.83547,5.83593,5.83406,5.83521,15000000.0
2006-08-15 14:58:00,5.83477,5.83498,5.83333,5.83434,11000000.0
2006-08-15 14:59:00,5.83385,5.83465,5.83291,5.83339,14000000.0
2006-08-15 15:00:00,5.83504,5.84144,5.83438,5.83438,18000000.0
2006-08-15 15:01:00,5.8326,5.83342,5.83098,5.83315,12000000.0
2006-08-15 15:02:00,5.83382,5.83389,5.83179,5.83281,7000000.0
2006-08-15 15:03:00,5.83302,5.83429,5.83166,5.83231,18000000.0
2006-08-15 15:04:00,5.83161,5.83296,5.83045,5.83169,21000000.0
2006-08-15 15:05:00,5.83226,5.83226,5.82853,5.83005,13000000.0
2006-08-15 15:06:00,5.82971,5.82974,5.82707,5.82762,14000000.0
2006-08-15 15:07:00,5.82748,5.8283,5.8259,5.82672,22000000.0
2006-08-15 15:08:00,5.82668,5.82668,5.82441,5.82455,10000000.0
2006-08-15 15:09:00,5.82608,5.82632,5.82442,5.82533,9000000.0
2006-08-15 15:10:00,5.82637,5.82794,5.82507,5.82794,14000000.0
2006-08-15 15:11:00,5.8279,5.82805,5.82634,5.82688,12000000.0
2006-08-15 15:12:00,5.82791,5.82839,5.82662,5.82751,13000000.0
2006-08-15 15:13:00,5.82711,5.82793,5.82466,5.82572,12000000.0
2006-08-15 15:14:00,5.82691,5.82799,5.82682,5.82762,10000000.0
2006-08-15 15:15:00,5.82756,5.82884,5.82703,5.82757,16000000.0
2006-08-15 15:16:00,5.82566,5.82697,5.82524,5.82697,15000000.0
2006-08-15 15:17:00,5.82717,5.8278,5.82628,5.82751,14000000.0
2006-08-15 15:18:00,5.82773,5.82897,5.82689,5.8287,12000000.0
2006-08-15 15:19:00,5.82953,5.82953,5.82826,5.82869,11000000.0
2006-08-15 15:20:00,5.82899,5.82978,5.82775,5.82974,14000000.0
2006-08-15 15:21:00,5.82932,5.82932,5.82761,5.82845,14000000.0
2006-08-15 15:22:00,5.82918,5.82956,5.82864,5.82894,10000000.0
2006-08-15 15:23:00,5.82996,5.83049,5.82851,5.82992,11000000.0
2006-08-15 15:24:00,5.83109,5.83109,5.82951,5.83044,10000000.0
2006-08-15 15:25:00,5.82869,5.83043,5.82794,5.82893,16000000.0
2006-08-15 15:26:00,5.82859,5.82979,5.82732,5.82966,15000000.0
2006-08-15 15:27:00,5.82945,5.82956,5.82863,5.82956,10000000.0
2006-08-15 15:28:00,5.82838,5.8299,5.82838,5.82941,11000000.0
2006-08-15 15:29:00,5.82957,5.83053,5.82848,5.8289,19000000.0
2006-08-15 15:30:00,5.82814,5.82886,5.82737,5.82814,10000000.0
2006-08-15 15:31:00,5.8283,5.8283,5.82679,5.82779,14000000.0
2006-08-15 15:32:00,5.82792,5.82834,5.82666,5.82771,12000000.0
2006-08-15 15:33:00,5.82784,5.82873,5.82705,5.82705,20000000.0
2006-08-15 15:34:00,5.82756,5.82895,5.82724,5.82809,12000000.0
2006-08-15 15:35:00,5.82856,5.82948,5.82839,5.82893,12000000.0
2006-08-15 15:36:00,5.82863,5.82868,5.82736,5.82838,10000000.0
2006-08-15 15:37:00,5.8275,5.82797,5.82678,5.82734,10000000.0
2006-08-15 15:38:00,5.82727,5.82727,5.82551,5.82689,13000000.0
2006-08-15 15:39:00,5.82653,5.8271,5.82597,5.82597,7000000.0
2006-08-15 15:40:00,5.82688,5.82787,5.82646,5.82711,10000000.0
2006-08-15 15:41:00,5.82616,5.82697,5.82587,5.82616,9000000.0
2006-08-15 15:42:00,5.82566,5.82672,5.82468,5.82658,13000000.0
2006-08-15 15:43:00,5.82544,5.82544,5.823,5.82385,16000000.0
2006-08-15 15:44:00,5.82332,5.82386,5.82113,5.82346,14000000.0
2006-08-15 15:45:00,5.82421,5.82447,5.82291,5.82322,15000000.0
2006-08-15 15:46:00,5.82262,5.82294,5.8215,5.82284,13000000.0
2006-08-15 15:47:00,5.82268,5.82298,5.82224,5.82267,9000000.0
2006-08-15 15:48:00,5.82272,5.82399,5.82191,5.82399,21000000.0
2006-08-15 15:49:00,5.82362,5.82407,5.82217,5.82321,23000000.0
2006-08-15 15:50:00,5.82246,5.82394,5.82246,5.823,12000000.0
2006-08-15 15:51:00,5.82266,5.8238,5.82176,5.82245,19000000.0
2006-08-15 15:52:00,5.82262,5.82295,5.8214,5.82203,15000000.0
2006-08-15 15:53:00,5.82198,5.82323,5.82112,5.82323,14000000.0
2006-08-15 15:54:00,5.82408,5.8243,5.82281,5.82397,15000000.0
2006-08-15 15:55:00,5.82451,5.82554,5.82246,5.82533,12000000.0
2006-08-15 15:56:00,5.82488,5.82488,5.82241,5.82374,18000000.0
2006-08-15 15:57:00,5.82321,5.82434,5.82234,5.82333,10000000.0
2006-08-15 15:58:00,5.82374,5.82455,5.8232,5.82384,22000000.0
2006-08-15 15:59:00,5.82316,5.82446,5.82188,5.82446,12000000.0
2006-08-15 16:00:00,5.82417,5.82417,5.82294,5.8238,12000000.0
2006-08-15 16:01:00,5.82312,5.82374,5.8217,5.82263,12000000.0
2006-08-15 16:02:00,5.82423,5.82585,5.82343,5.82585,13000000.0
2006-08-15 16:03:00,5.82621,5.82641,5.82449,5.82449,13000000.0
2006-08-15 16:04:00,5.82468,5.82641,5.82468,5.82641,11000000.0
2006-08-15 16:05:00,5.82693,5.82703,5.82492,5.82642,9000000.0
2006-08-15 16:06:00,5.82693,5.82693,5.82513,5.82572,14000000.0
2006-08-15 16:07:00,5.82555,5.82555,5.82405,5.82488,15000000.0
2006-08-15 16:08:00,5.82413,5.82461,5.82285,5.82424,15000000.0
2006-08-15 16:09:00,5.82349,5.82584,5.82323,5.82479,17000000.0
2006-08-15 16:10:00,5.82435,5.82635,5.82435,5.82626,14000000.0
2006-08-15 16:11:00,5.82567,5.82581,5.82445,5.82472,9000000.0
2006-08-15 16:12:00,5.82308,5.8252,5.82308,5.82491,15000000.0
2006-08-15 16:13:00,5.82368,5.82519,5.82309,5.82432,14000000.0
2006-08-15 16:14:00,5.82413,5.8255,5.82343,5.82541,12000000.0
2006-08-15 16:15:00,5.82641,5.82658,5.8254,5.82624,14000000.0
2006-08-15 16:16:00,5.82631,5.82902,5.82626,5.82902,13000000.0
2006-08-15 16:17:00,5.82952,5.82959,5.8277,5.82959,18000000.0
2006-08-15 16:18:00,5.82835,5.82859,5.82685,5.8284,13000000.0
2006-08-15 16:19:00,5.82801,5.82893,5.82766,5.82859,8000000.0
2006-08-15 16:20:00,5.82793,5.82873,5.82772,5.82815,13000000.0
2006-08-15 16:21:00,5.82766,5.82823,5.82636,5.82823,12000000.0
2006-08-15 16:22:00,5.82876,5.82906,5.82796,5.82891,11000000.0
2006-08-15 16:23:00,5.82712,5.82743,5.82493,5.82517,14000000.0
2006-08-15 16:24:00,5.82584,5.82636,5.82524,5.82546,15000000.0
2006-08-15 16:25:00,5.82632,5.82632,5.82547,5.82577,11000000.0
2006-08-15 16:26:00,5.82553,5.827,5.82553,5.827,8000000.0
2006-08-15 16:27:00,5.82729,5.82729,5.82586,5.82586,10000000.0
2006-08-15 16:28:00,5.82593,5.82739,5.82561,5.82672,15000000.0
2006-08-15 16:29:00,5.82727,5.82868,5.82727,5.82802,7000000.0
2006-08-15 16:30:00,5.82813,5.82866,5.82681,5.82787,16000000.0
2006-08-15 16:31:00,5.8278,5.82831,5.82743,5.82818,14000000.0
2006-08-15 16:32:00,5.82805,5.82867,5.82743,5.82792,7000000.0
2006-08-15 16:33:00,5.82846,5.82846,5.82736,5.82808,8000000.0
2006-08-15 16:34:00,5.8267,5.82718,5.82559,5.8271,8000000.0
2006-08-15 16:35:00,5.82577,5.82699,5.82526,5.82615,9000000.0
2006-08-15 16:36:00,5.82482,5.82616,5.82482,5.82555,13000000.0
2006-08-15 16:37:00,5.82586,5.82757,5.82502,5.82694,18000000.0
2006-08-15 16:38:00,5.82612,5.8281,5.82573,5.82646,18000000.0
2006-08-15 16:39:00,5.82645,5.82659,5.82522,5.82554,20000000.0
2006-08-15 16:40:00,5.82587,5.82731,5.82587,5.82673,13000000.0
2006-08-15 16:41:00,5.82675,5.82752,5.82595,5.82682,20000000.0
2006-08-15 16:42:00,5.82749,5.82852,5.8269,5.82811,18000000.0
2006-08-15 16:43:00,5.82829,5.8288,5.82741,5.82771,15000000.0
2006-08-15 16:44:00,5.82853,5.8287,5.82721,5.82869,20000000.0
2006-08-15 16:45:00,5.8286,5.8293,5.82786,5.82791,13000000.0
2006-08-15 16:46:00,5.82777,5.82898,5.82751,5.82898,15000000.0
2006-08-15 16:47:00,5.82887,5.83009,5.82862,5.83009,8000000.0
2006-08-15 16:48:00,5.82921,5.83041,5.8287,5.82889,11000000.0
2006-08-15 16:49:00,5.82879,5.83004,5.82879,5.83004,12000000.0
2006-08-15 16:50:00,5.82984,5.82984,5.82778,5.82902,15000000.0
2006-08-15 16:51:00,5.82882,5.82922,5.82779,5.82857,18000000.0
2006-08-15 16:52:00,5.82901,5.82935,5.8279,5.82832,14000000.0
2006-08-15 16:53:00,5.82825,5.82901,5.82778,5.82802,8000000.0
2006-08-15 16:54:00,5.82922,5.82949,5.82812,5.82949,11000000.0
2006-08-15 16:55:00,5.82928,5.83002,5.829,5.8299,12000000.0
2006-08-15 16:56:00,5.82989,5.83027,5.82914,5.83004,10000000.0
2006-08-15 16:57:00,5.82974,5.83026,5.829,5.82936,8000000.0
2006-08-15 16:58:00,5.8291,5.8296,5.82865,5.82904,9000000.0
2006-08-15 16:59:00,5.82923,5.83001,5.82843,5.82854,13000000.0
2006-08-15 17:00:00,5.82793,5.82922,5.82792,5.82915,11000000.0
2006-08-15 17:01:00,5.82917,5.82917,5.82789,5.82854,12000000.0
2006-08-15 17:02:00,5.82902,5.82949,5.82799,5.82862,10000000.0
2006-08-15 17:03:00,5.82866,5.8294,5.82768,5.82842,16000000.0
2006-08-15 17:04:00,5.82813,5.82834,5.82672,5.8274,13000000.0
2006-08-15 17:05:00,5.82674,5.82752,5.82604,5.82619,16000000.0
2006-08-15 17:06:00,5.82625,5.82784,5.82585,5.82665,12000000.0
2006-08-15 17:07:00,5.82602,5.82798,5.8258,5.8258,8000000.0
2006-08-15 17:08:00,5.82558,5.82693,5.82539,5.82607,21000000.0
2006-08-15 17:09:00,5.82542,5.82625,5.82467,5.82553,16000000.0
2006-08-15 17:10:00,5.82552,5.82641,5.82552,5.82591,11000000.0
2006-08-15 17:11:00,5.82603,5.82654,5.82503,5.82638,11000000.0
2006-08-15 17:12:00,5.82596,5.82624,5.82514,5.82614,9000000.0
2006-08-15 17:13:00,5.82637,5.82703,5.82593,5.82676,9000000.0
2006-08-15 17:14:00,5.82664,5.82797,5.82626,5.82797,17000000.0
2006-08-15 17:15:00,5.8282,5.8282,5.82682,5.82767,11000000.0
2006-08-15 17:16:00,5.82675,5.82751,5.82574,5.82574,15000000.0
2006-08-15 17:17:00,5.82592,5.82695,5.82504,5.82504,13000000.0
2006-08-15 17:18:00,5.82491,5.82659,5.82491,5.82584,15000000.0
2006-08-15 17:19:00,5.82636,5.82696,5.82583,5.82609,17000000.0
2006-08-15 17:20:00,5.82576,5.82695,5.8256,5.82695,12000000.0
2006-08-15 17:21:00,5.82651,5.82674,5.82554,5.82674,7000000.0
2006-08-15 17:22:00,5.82635,5.8272,5.82577,5.82615,14000000.0
2006-08-15 17:23:00,5.82705,5.82735,5.8259,5.8259,13000000.0
2006-08-15 17:24:00,5.82558,5.82655,5.82558,5.82605,9000000.0
2006-08-15 17:25:00,5.8263,5.8264,5.8249,5.82607,11000000.0
2006-08-15 17:26:00,5.8255,5.82612,5.82495,5.82526,16000000.0
2006-08-15 17:27:00,5.82582,5.8268,5.82523,5.82647,9000000.0
2006-08-15 17:28:00,5.82618,5.82716,5.82575,5.82696,15000000.0
2006-08-15 17:29:00,5.82706,5.82744,5.82604,5.82744,11000000.0
2006-08-15 17:30:00,5.82673,5.82761,5.8261,5.8261,19000000.0
2006-08-15 17:31:00,5.82607,5.8267,5.82506,5.82506,11000000.0
2006-08-15 17:32:00,5.82552,5.82571,5.82462,5.82549,9000000.0
2006-08-15 17:33:00,5.82514,5.82514,5.82303,5.82355,10000000.0
2006-08-15 17:34:00,5.82448,5.82478,5.82272,5.82455,14000000.0
2006-08-15 17:35:00,5.82457,5.82562,5.82382,5.82404,13000000.0
2006-08-15 17:36:00,5.82522,5.82531,5.82378,5.82494,11000000.0
2006-08-15 17:37:00,5.82513,5.82565,5.82381,5.82384,15000000.0
2006-08-15 17:38:00,5.82465,5.82644,5.82465,5.82558,17000000.0
2006-08-15 17:39:00,5.82552,5.82721,5.82543,5.82712,8000000.0
2006-08-15 17:40:00,5.82747,5.82843,5.82629,5.82787,12000000.0
2006-08-15 17:41:00,5.82847,5.82905,5.82673,5.82905,21000000.0
2006-08-15 17:42:00,5.82869,5.82945,5.82714,5.82861,13000000.0
2006-08-15 17:43:00,5.8294,5.83015,5.8288,5.82902,11000000.0
2006-08-15 17:44:00,5.82897,5.83015,5.82863,5.829,19000000.0
2006-08-15 17:45:00,5.82929,5.82951,5.82868,5.82941,10000000.0
2006-08-15 17:46:00,5.8302,5.83224,5.82908,5.83129,13000000.0
2006-08-15 17:47:00,5.83261,5.83261,5.83041,5.83077,9000000.0
2006-08-15 17:48:00,5.83075,5.83098,5.8298,5.83081,14000000.0
2006-08-15 17:49:00,5.83076,5.83133,5.82975,5.83118,14000000.0
2006-08-15 17:50:00,5.8302,5.83114,5.82999,5.82999,17000000.0
2006-08-15 17:51:00,5.83065,5.83171,5.8303,5.83132,13000000.0
2006-08-15 17:52:00,5.83037,5.83068,5.8286,5.82937,24000000.0
2006-08-15 17:53:00,5.82983,5.82983,5.82829,5.82958,16000000.0
2006-08-15 17:54:00,5.82925,5.83008,5.82829,5.82988,16000000.0
2006-08-15 17:55:00,5.82988,5.83008,5.82859,5.82962,13000000.0
2006-08-15 17:56:00,5.82961,5.83001,5.82878,5.82985,15000000.0
2006-08-15 17:57:00,5.8299,5.8299,5.82842,5.82862,10000000.0
2006-08-15 17:58:00,5.82828,5.82953,5.82798,5.82837,15000000.0
2006-08-15 17:59:00,5.82865,5.83007,5.82865,5.82986,13000000.0
2006-08-15 18:00:00,5.8291,5.8294,5.82827,5.82878,7000000.0
2006-08-15 18:01:00,5.82911,5.82996,5.8283,5.82888,18000000.0
2006-08-15 18:02:00,5.82912,5.82972,5.82828,5.82893,17000000.0
2006-08-15 18:03:00,5.82905,5.8296,5.82842,5.82904,16000000.0
2006-08-15 18:04:00,5.82869,5.829,5.82792,5.829,14000000.0
2006-08-15 18:05:00,5.82917,5.8297,5.82805,5.82938,13000000.0
2006-08-15 18:06:00,5.82862,5.82963,5.82825,5.8292,18000000.0
2006-08-15 18:07:00,5.8286,5.83035,5.82787,5.8294,12000000.0
2006-08-15 18:08:00,5.82951,5.83026,5.8285,5.82867,18000000.0
2006-08-15 18:09:00,5.82839,5.82943,5.82839,5.82943,12000000.0
2006-08-15 18:10:00,5.82972,5.83037,5.82866,5.82911,13000000.0
2006-08-15 18:11:00,5.82933,5.8308,5.82877,5.83011,10000000.0
2006-08-15 18:12:00,5.83121,5.83168,5.83017,5.83147,11000000.0
2006-08-15 18:13:00,5.83119,5.83186,5.83019,5.83027,14000000.0
2006-08-15 18:14:00,5.83108,5.83331,5.83093,5.83273,10000000.0
2006-08-15 18:15:00,5.83277,5.83373,5.83213,5.83264,10000000.0
2006-08-15 18:16:00,5.83279,5.83297,5.83172,5.83281,9000000.0
2006-08-15 18:17:00,5.8318,5.83189,5.82974,5.8302,18000000.0
2006-08-15 18:18:00,5.83009,5.83163,5.83006,5.83066,14000000.0
2006-08-15 18:19:00,5.82998,5.83127,5.82991,5.83017,10000000.0
2006-08-15 18:20:00,5.8299,5.83133,5.82927,5.83038,15000000.0
2006-08-15 18:21:00,5.82974,5.82991,5.82865,5.82893,18000000.0
2006-08-15 18:22:00,5.82867,5.82975,5.82865,5.82975,14000000.0
2006-08-15 18:23:00,5.82959,5.8301,5.8288,5.83005,7000000.0
2006-08-15 18:24:00,5.83038,5.83051,5.82894,5.82894,9000000.0
2006-08-15 18:25:00,5.82898,5.83105,5.82898,5.8302,13000000.0
2006-08-15 18:26:00,5.82957,5.83107,5.82957,5.83087,16000000.0
2006-08-15 18:27:00,5.83103,5.83116,5.83023,5.83084,14000000.0
2006-08-15 18:28:00,5.83135,5.83155,5.83056,5.83145,13000000.0
2006-08-15 18:29:00,5.83126,5.83172,5.83041,5.83043,11000000.0
2006-08-15 18:30:00,5.83077,5.83153,5.83056,5.83056,16000000.0
2006-08-15 18:31:00,5.83092,5.83152,5.83045,5.83146,12000000.0
2006-08-15 18:32:00,5.83087,5.83156,5.8305,5.83156,11000000.0
2006-08-15 18:33:00,5.83156,5.83188,5.83055,5.83119,13000000.0
2006-08-15 18:34:00,5.83129,5.83129,5.83048,5.83048,13000000.0
2006-08-15 18:35:00,5.83042,5.83181,5.83042,5.83104,18000000.0
2006-08-15 18:36:00,5.83146,5.83216,5.83047,5.8318,18000000.0
2006-08-15 18:37:00,5.83078,5.83153,5.83045,5.83094,18000000.0
2006-08-15 18:38:00,5.83111,5.83123,5.82998,5.8306,11000000.0
2006-08-15 18:39:00,5.83053,5.83053,5.82972,5.82973,11000000.0
2006-08-15 18:40:00,5.82961,5.83124,5.82926,5.83008,14000000.0
2006-08-15 18:41:00,5.82998,5.83127,5.82986,5.83059,16000000.0
2006-08-15 18:42:00,5.8303,5.83071,5.82885,5.82926,14000000.0
2006-08-15 18:43:00,5.82916,5.83056,5.82916,5.82953,10000000.0
2006-08-15 18:44:00,5.82921,5.83031,5.82921,5.83002,13000000.0
2006-08-15 18:45:00,5.83004,5.83021,5.82885,5.82957,13000000.0
2006-08-15 18:46:00,5.82974,5.83041,5.82952,5.83041,12000000.0
2006-08-15 18:47:00,5.83,5.83087,5.8293,5.83036,14000000.0
2006-08-15 18:48:00,5.83025,5.83109,5.82986,5.83058,15000000.0
2006-08-15 18:49:00,5.83082,5.83138,5.83017,5.83111,12000000.0
2006-08-15 18:50:00,5.83098,5.83098,5.82928,5.82969,9000000.0
2006-08-15 18:51:00,5.82913,5.83067,5.8287,5.82955,17000000.0
2006-08-15 18:52:00,5.82965,5.83014,5.82934,5.82955,9000000.0
2006-08-15 18:53:00,5.83018,5.83018,5.82859,5.82941,14000000.0
2006-08-15 18:54:00,5.82986,5.83012,5.82852,5.8295,14000000.0
2006-08-15 18:55:00,5.83031,5.8304,5.82887,5.82928,10000000.0
2006-08-15 18:56:00,5.82903,5.83035,5.82887,5.82919,16000000.0
2006-08-15 18:57:00,5.82951,5.83094,5.82916,5.82932,17000000.0
2006-08-15 18:58:00,5.83108,5.83108,5.82966,5.83022,14000000.0
2006-08-15 18:59:00,5.83006,5.83082,5.82932,5.83025,14000000.0
2006-08-15 19:00:00,5.82916,5.82916,5.82617,5.82749,15000000.0
2006-08-15 19:01:00,5.82552,5.82703,5.82552,5.82692,15000000.0
2006-08-15 19:02:00,5.8268,5.82711,5.82559,5.82609,14000000.0
2006-08-15 19:03:00,5.82575,5.82616,5.82407,5.82527,14000000.0
2006-08-15 19:04:00,5.8261,5.82648,5.82478,5.8252,12000000.0
2006-08-15 19:05:00,5.82541,5.82636,5.8247,5.82599,15000000.0
2006-08-15 19:06:00,5.82631,5.82656,5.82488,5.82524,16000000.0
2006-08-15 19:07:00,5.82422,5.82505,5.82345,5.8244,20000000.0
2006-08-15 19:08:00,5.82467,5.82561,5.82399,5.82561,8000000.0
2006-08-15 19:09:00,5.82455,5.82569,5.8238,5.82426,17000000.0
2006-08-15 19:10:00,5.82449,5.82556,5.82417,5.82556,9000000.0
2006-08-15 19:11:00,5.82619,5.82673,5.825,5.825,16000000.0
2006-08-15 19:12:00,5.82577,5.8271,5.82564,5.82634,13000000.0
2006-08-15 19:13:00,5.82651,5.82691,5.82619,5.82629,10000000.0
2006-08-15 19:14:00,5.82587,5.82608,5.8257,5.82608,20000000.0
2006-08-15 19:15:00,5.82619,5.82734,5.82613,5.82683,12000000.0
2006-08-15 19:16:00,5.82613,5.82692,5.82585,5.82619,8000000.0
2006-08-15 19:17:00,5.82626,5.82716,5.82587,5.82587,18000000.0
2006-08-15 19:18:00,5.82679,5.82723,5.82592,5.8268,11000000.0
2006-08-15 19:19:00,5.82685,5.82717,5.82578,5.82597,12000000.0
2006-08-15 19:20:00,5.82608,5.82696,5.82593,5.82648,14000000.0
2006-08-15 19:21:00,5.82751,5.82751,5.82599,5.82668,13000000.0
2006-08-15 19:22:00,5.82697,5.82756,5.82625,5.82743,12000000.0
2006-08-15 19:23:00,5.82722,5.82772,5.82667,5.82667,14000000.0
2006-08-15 19:24:00,5.82634,5.82829,5.82634,5.82829,19000000.0
2006-08-15 19:25:00,5.82698,5.82739,5.82591,5.82672,8000000.0
2006-08-15 19:26:00,5.82607,5.82661,5.8259,5.82606,7000000.0
2006-08-15 19:27:00,5.82573,5.82689,5.8251,5.8251,20000000.0
2006-08-15 19:28:00,5.82519,5.82716,5.82519,5.82523,17000000.0
2006-08-15 19:29:00,5.82545,5.82624,5.8254,5.8254,10000000.0
2006-08-15 19:30:00,5.82546,5.82652,5.82546,5.82635,15000000.0
2006-08-15 19:31:00,5.82616,5.82638,5.82511,5.82581,11000000.0
2006-08-15 19:32:00,5.82598,5.82669,5.82596,5.82596,9000000.0
2006-08-15 19:33:00,5.82686,5.82747,5.8257,5.82578,14000000.0
2006-08-15 19:34:00,5.82563,5.82803,5.82563,5.82719,17000000.0
2006-08-15 19:35:00,5.82776,5.82798,5.82652,5.82652,8000000.0
2006-08-15 19:36:00,5.82636,5.82769,5.82628,5.82732,15000000.0
2006-08-15 19:37:00,5.82662,5.8289,5.82652,5.8289,8000000.0
2006-08-15 19:38:00,5.82913,5.82938,5.82804,5.82905,15000000.0
2006-08-15 19:39:00,5.82878,5.82924,5.82793,5.82803,17000000.0
2006-08-15 19:40:00,5.82834,5.82921,5.82736,5.8276,16000000.0
2006-08-15 19:41:00,5.82941,5.82941,5.82808,5.82839,11000000.0
2006-08-15 19:42:00,5.82827,5.82928,5.8274,5.82928,15000000.0
2006-08-15 19:43:00,5.82868,5.82897,5.82747,5.82847,14000000.0
2006-08-15 19:44:00,5.82818,5.8283,5.82704,5.82704,14000000.0
2006-08-15 19:45:00,5.82818,5.82853,5.82705,5.82734,15000000.0
2006-08-15 19:46:00,5.8271,5.82725,5.82633,5.82656,15000000.0
2006-08-15 19:47:00,5.82629,5.82669,5.82629,5.8266,16000000.0
2006-08-15 19:48:00,5.82661,5.82809,5.82661,5.8268,16000000.0
2006-08-15 19:49:00,5.82653,5.82721,5.82632,5.82698,8000000.0
2006-08-15 19:50:00,5.82704,5.82821,5.82686,5.82821,9000000.0
2006-08-15 19:51:00,5.82792,5.82851,5.82701,5.82755,19000000.0
2006-08-15 19:52:00,5.82675,5.82783,5.82675,5.8273,11000000.0
2006-08-15 19:53:00,5.82739,5.82824,5.8265,5.82698,14000000.0
2006-08-15 19:54:00,5.82696,5.82772,5.82684,5.82757,18000000.0
2006-08-15 19:55:00,5.8273,5.82841,5.8273,5.82746,13000000.0
2006-08-15 19:56:00,5.82702,5.82708,5.82653,5.82663,10000000.0
2006-08-15 19:57:00,5.82665,5.82804,5.82665,5.82769,16000000.0
2006-08-15 19:58:00,5.82789,5.82828,5.82694,5.82694,15000000.0
2006-08-15 19:59:00,5.82702,5.82836,5.82702,5.82805,14000000.0
2006-08-15 20:00:00,5.8284,5.82898,5.82777,5.82898,11000000.0
2006-08-15 20:01:00,5.82864,5.82864,5.82711,5.82711,24000000.0
2006-08-15 20:02:00,5.82711,5.8278,5.82711,5.82746,11000000.0
2006-08-15 20:03:00,5.82693,5.82728,5.82672,5.82672,11000000.0
2006-08-15 20:04:00,5.82677,5.82803,5.82677,5.82785,10000000.0
2006-08-15 20:05:00,5.82867,5.82867,5.82749,5.82761,17000000.0
2006-08-15 20:06:00,5.82774,5.82824,5.82722,5.82821,10000000.0
2006-08-15 20:07:00,5.8275,5.82837,5.82699,5.82748,14000000.0
2006-08-15 20:08:00,5.82746,5.82823,5.827,5.827,13000000.0
2006-08-15 20:09:00,5.82637,5.82795,5.82637,5.82701,11000000.0
2006-08-15 20:10:00,5.82707,5.82793,5.82704,5.82789,11000000.0
2006-08-15 20:11:00,5.82764,5.82764,5.82631,5.82631,9000000.0
2006-08-15 20:12:00,5.82625,5.8263,5.82601,5.82623,16000000.0
2006-08-15 20:13:00,5.82619,5.82619,5.82568,5.82603,11000000.0
2006-08-15 20:14:00,5.82612,5.82641,5.8261,5.8263,19000000.0
2006-08-15 20:15:00,5.82669,5.82829,5.82634,5.82696,13000000.0
2006-08-15 20:16:00,5.8273,5.82984,5.8273,5.82905,15000000.0
2006-08-15 20:17:00,5.82884,5.82977,5.82849,5.82849,8000000.0
2006-08-15 20:18:00,5.82839,5.82882,5.82839,5.82841,14000000.0
2006-08-15 20:19:00,5.82789,5.82814,5.82762,5.82799,14000000.0
2006-08-15 20:20:00,5.82784,5.82806,5.82755,5.82801,12000000.0
2006-08-15 20:21:00,5.8284,5.82943,5.82836,5.82915,9000000.0
2006-08-15 20:22:00,5.82872,5.82948,5.82821,5.82896,17000000.0
2006-08-15 20:23:00,5.82886,5.82918,5.82813,5.82813,11000000.0
2006-08-15 20:24:00,5.82767,5.82854,5.82757,5.82826,16000000.0
2006-08-15 20:25:00,5.82817,5.82943,5.82809,5.82907,11000000.0
2006-08-15 20:26:00,5.82833,5.82915,5.82823,5.82876,8000000.0
2006-08-15 20:27:00,5.82912,5.82912,5.828,5.82805,13000000.0
2006-08-15 20:28:00,5.82788,5.8292,5.8277,5.82912,15000000.0
2006-08-15 20:29:00,5.82826,5.82906,5.828,5.82856,16000000.0
2006-08-15 20:30:00,5.82929,5.82939,5.82876,5.82922,8000000.0
2006-08-15 20:31:00,5.82936,5.8294,5.82831,5.82869,18000000.0
2006-08-15 20:32:00,5.82876,5.82993,5.82833,5.82975,7000000.0
2006-08-15 20:33:00,5.82931,5.82931,5.82713,5.82713,13000000.0
2006-08-15 20:34:00,5.82755,5.82885,5.82725,5.82775,13000000.0
2006-08-15 20:35:00,5.82796,5.82859,5.82776,5.82859,9000000.0
2006-08-15 20:36:00,5.82864,5.82897,5.82796,5.8285,17000000.0
2006-08-15 20:37:00,5.82857,5.82946,5.82813,5.82841,14000000.0
2006-08-15 20:38:00,5.82821,5.82911,5.82777,5.82781,16000000.0
2006-08-15 20:39:00,5.82757,5.82889,5.82742,5.82877,14000000.0
2006-08-15 20:40:00,5.82879,5.82934,5.82767,5.82887,17000000.0
2006-08-15 20:41:00,5.82807,5.82907,5.82695,5.82695,16000000.0
2006-08-15 20:42:00,5.82669,5.82705,5.82667,5.82667,22000000.0
2006-08-15 20:43:00,5.82727,5.82973,5.82727,5.82973,18000000.0
2006-08-15 20:44:00,5.82842,5.82944,5.82822,5.8292,16000000.0
2006-08-15 20:45:00,5.82914,5.82954,5.8289,5.82915,8000000.0
2006-08-15 20:46:00,5.82941,5.83023,5.82873,5.82977,19000000.0
2006-08-15 20:47:00,5.82984,5.83071,5.82952,5.8301,12000000.0
2006-08-15 20:48:00,5.82964,5.82977,5.82885,5.82896,9000000.0
2006-08-15 20:49:00,5.82921,5.83036,5.82885,5.83035,19000000.0
2006-08-15 20:50:00,5.83044,5.83066,5.82919,5.83042,15000000.0
2006-08-15 20:51:00,5.83069,5.83069,5.82913,5.82977,9000000.0
2006-08-15 20:52:00,5.82937,5.83016,5.82884,5.83001,11000000.0
2006-08-15 20:53:00,5.83015,5.83068,5.82923,5.8306,15000000.0
2006-08-15 20:54:00,5.83014,5.83029,5.82842,5.82842,12000000.0
2006-08-15 20:55:00,5.828,5.82965,5.828,5.82844,18000000.0
2006-08-15 20:56:00,5.82832,5.82886,5.8279,5.828,12000000.0
2006-08-15 20:57:00,5.82822,5.82977,5.82805,5.82805,13000000.0
2006-08-15 20:58:00,5.82879,5.8298,5.82821,5.82868,11000000.0
2006-08-15 20:59:00,5.82921,5.82961,5.82904,5.82904,11000000.0
2006-08-15 21:00:00,5.82911,5.83019,5.82911,5.83019,17000000.0
2006-08-15 21:01:00,5.82985,5.82985,5.8291,5.82932,10000000.0
2006-08-15 21:02:00,5.82888,5.82888,5.82821,5.82821,8000000.0
2006-08-15 21:03:00,5.82821,5.82957,5.82821,5.82821,19000000.0
2006-08-15 21:04:00,5.8289,5.82892,5.82791,5.82873,18000000.0
2006-08-15 21:05:00,5.82987,5.82999,5.82892,5.82961,14000000.0
2006-08-15 21:06:00,5.82967,5.82967,5.82794,5.82794,12000000.0
2006-08-15 21:07:00,5.82779,5.82798,5.8273,5.82798,10000000.0
2006-08-15 21:08:00,5.82812,5.82812,5.82785,5.82805,14000000.0
2006-08-15 21:09:00,5.82797,5.82874,5.82776,5.82816,16000000.0
2006-08-15 21:10:00,5.82898,5.82945,5.82792,5.82841,15000000.0
2006-08-15 21:11:00,5.82818,5.82876,5.82771,5.82771,13000000.0
2006-08-15 21:12:00,5.82797,5.82892,5.82758,5.82864,10000000.0
2006-08-15 21:13:00,5.82891,5.82891,5.82778,5.82826,14000000.0
2006-08-15 21:14:00,5.82848,5.82926,5.82816,5.82879,10000000.0
2006-08-15 21:15:00,5.82858,5.82971,5.82834,5.8286,15000000.0
2006-08-15 21:16:00,5.82867,5.82908,5.82786,5.829,11000000.0
2006-08-15 21:17:00,5.82907,5.82911,5.82777,5.82835,13000000.0
2006-08-15 21:18:00,5.82855,5.82897,5.82797,5.8285,17000000.0
2006-08-15 21:19:00,5.82871,5.82951,5.82834,5.82834,12000000.0
2006-08-15 21:20:00,5.828,5.82901,5.828,5.82869,14000000.0
2006-08-15 21:21:00,5.82875,5.82901,5.82813,5.82884,11000000.0
2006-08-15 21:22:00,5.82869,5.82959,5.82831,5.82916,9000000.0
2006-08-15 21:23:00,5.82915,5.8295,5.82876,5.82909,7000000.0
2006-08-15 21:24:00,5.82919,5.83015,5.82885,5.83015,11000000.0
2006-08-15 21:25:00,5.82904,5.82983,5.8288,5.82912,7000000.0
2006-08-15 21:26:00,5.82876,5.82891,5.82848,5.82868,13000000.0
2006-08-15 21:27:00,5.82868,5.82873,5.82848,5.82848,11000000.0
2006-08-15 21:28:00,5.8284,5.82851,5.82821,5.82832,15000000.0
2006-08-15 21:29:00,5.83014,5.83044,5.82896,5.82952,12000000.0
2006-08-15 21:30:00,5.82892,5.83026,5.82886,5.8292,10000000.0
2006-08-15 21:31:00,5.8287,5.82895,5.8287,5.82881,10000000.0
2006-08-15 21:32:00,5.82889,5.83018,5.82889,5.82953,12000000.0
2006-08-15 21:33:00,5.82932,5.83053,5.82866,5.82924,19000000.0
2006-08-15 21:34:00,5.82971,5.83039,5.82885,5.83006,8000000.0
2006-08-15 21:35:00,5.82957,5.83011,5.82893,5.82912,20000000.0
2006-08-15 21:36:00,5.82873,5.82936,5.82802,5.82881,19000000.0
2006-08-15 21:37:00,5.82918,5.82974,5.82822,5.82861,19000000.0
2006-08-15 21:38:00,5.82859,5.82943,5.82792,5.82797,13000000.0
2006-08-15 21:39:00,5.82792,5.82965,5.82792,5.82965,17000000.0
2006-08-15 21:40:00,5.82848,5.82897,5.82799,5.8287,7000000.0
2006-08-15 21:41:00,5.82817,5.82845,5.82788,5.82835,11000000.0
2006-08-15 21:42:00,5.82804,5.82852,5.82745,5.82803,18000000.0
2006-08-15 21:43:00,5.82799,5.82856,5.82777,5.82856,13000000.0
2006-08-15 21:44:00,5.82906,5.83009,5.82885,5.82901,16000000.0
2006-08-15 21:45:00,5.82869,5.83032,5.82869,5.83032,11000000.0
2006-08-15 21:46:00,5.82915,5.83012,5.82915,5.82947,13000000.0
2006-08-15 21:47:00,5.82956,5.82956,5.82844,5.82864,13000000.0
2006-08-15 21:48:00,5.82831,5.82836,5.82795,5.8282,17000000.0
2006-08-15 21:49:00,5.82919,5.83,5.82919,5.82982,8000000.0
2006-08-15 21:50:00,5.83025,5.83038,5.82917,5.83021,11000000.0
2006-08-15 21:51:00,5.83009,5.83051,5.82894,5.8304,13000000.0
2006-08-15 21:52:00,5.82891,5.83022,5.82891,5.83022,13000000.0
2006-08-15 21:53:00,5.83024,5.83024,5.82892,5.82912,14000000.0
2006-08-15 21:54:00,5.82887,5.82887,5.82788,5.82788,11000000.0
2006-08-15 21:55:00,5.82836,5.83076,5.82836,5.83042,17000000.0
2006-08-15 21:56:00,5.82974,5.83123,5.82938,5.8304,12000000.0
2006-08-15 21:57:00,5.83051,5.83111,5.82982,5.83045,16000000.0
2006-08-15 21:58:00,5.83014,5.83017,5.82921,5.83017,9000000.0
2006-08-15 21:59:00,5.83024,5.83024,5.82862,5.82862,18000000.0
2006-08-15 22:00:00,5.82834,5.82925,5.82783,5.82783,13000000.0
2006-08-15 22:01:00,5.8292,5.82951,5.82881,5.82926,11000000.0
2006-08-15 22:02:00,5.8294,5.8294,5.82756,5.82767,17000000.0
2006-08-15 22:03:00,5.82916,5.83022,5.82839,5.82928,23000000.0
2006-08-15 22:04:00,5.82923,5.82958,5.8282,5.8282,15000000.0
2006-08-15 22:05:00,5.82805,5.82883,5.82805,5.82845,14000000.0
2006-08-15 22:06:00,5.82885,5.82894,5.82862,5.82887,15000000.0
2006-08-15 22:07:00,5.82865,5.82912,5.82865,5.82912,9000000.0
2006-08-15 22:08:00,5.82938,5.83027,5.82938,5.83027,18000000.0
2006-08-15 22:09:00,5.82869,5.82956,5.82851,5.82853,11000000.0
2006-08-15 22:10:00,5.82879,5.8295,5.82838,5.82847,7000000.0
2006-08-15 22:11:00,5.82935,5.82983,5.82889,5.82938,8000000.0
2006-08-15 22:12:00,5.82909,5.82909,5.82817,5.82856,16000000.0
2006-08-15 22:13:00,5.83011,5.83011,5.8285,5.82928,24000000.0
2006-08-15 22:14:00,5.82901,5.82997,5.8286,5.82918,9000000.0
2006-08-15 22:15:00,5.82901,5.82933,5.82857,5.82898,10000000.0
2006-08-15 22:16:00,5.8293,5.82999,5.82875,5.82883,13000000.0
2006-08-15 22:17:00,5.82936,5.82967,5.82803,5.82866,20000000.0
2006-08-15 22:18:00,5.82988,5.82988,5.82827,5.82861,11000000.0
2006-08-15 22:19:00,5.82824,5.82942,5.82812,5.82812,15000000.0
2006-08-15 22:20:00,5.82914,5.82935,5.82811,5.82811,16000000.0
2006-08-15 22:21:00,5.82828,5.82932,5.82822,5.82893,12000000.0
2006-08-15 22:22:00,5.82839,5.82904,5.82781,5.82832,14000000.0
2006-08-15 22:23:00,5.82847,5.82915,5.82831,5.82874,11000000.0
2006-08-15 22:24:00,5.82882,5.82882,5.82806,5.82834,16000000.0
2006-08-15 22:25:00,5.82832,5.82933,5.82779,5.82807,14000000.0
2006-08-15 22:26:00,5.82821,5.82834,5.8276,5.8277,10000000.0
2006-08-15 22:27:00,5.8274,5.82766,5.8273,5.82764,14000000.0
2006-08-15 22:28:00,5.82797,5.82904,5.82769,5.82877,12000000.0
2006-08-15 22:29:00,5.82852,5.82882,5.82781,5.82782,13000000.0
2006-08-15 22:30:00,5.82868,5.82897,5.82778,5.828,8000000.0
2006-08-15 22:31:00,5.82808,5.82859,5.82794,5.82794,11000000.0
2006-08-15 22:32:00,5.82912,5.82913,5.8277,5.82843,20000000.0
2006-08-15 22:33:00,5.82807,5.82807,5.82718,5.82756,11000000.0
2006-08-15 22:34:00,5.82732,5.82836,5.82732,5.82789,10000000.0
2006-08-15 22:35:00,5.82799,5.82822,5.82708,5.82729,13000000.0
2006-08-15 22:36:00,5.82721,5.82793,5.82665,5.82755,9000000.0
2006-08-15 22:37:00,5.82814,5.82965,5.82778,5.82866,13000000.0
2006-08-15 22:38:00,5.82814,5.82848,5.82714,5.82716,9000000.0
2006-08-15 22:39:00,5.82737,5.82881,5.82737,5.82848,12000000.0
2006-08-15 22:40:00,5.82884,5.82884,5.82789,5.82868,9000000.0
2006-08-15 22:41:00,5.82941,5.82978,5.82863,5.82909,14000000.0
2006-08-15 22:42:00,5.82894,5.82963,5.82848,5.82901,13000000.0
2006-08-15 22:43:00,5.8295,5.8295,5.82802,5.82842,12000000.0
2006-08-15 22:44:00,5.82825,5.82828,5.82785,5.82808,15000000.0
2006-08-15 22:45:00,5.82799,5.82997,5.82799,5.82816,13000000.0
2006-08-15 22:46:00,5.82821,5.82908,5.82812,5.82875,14000000.0
2006-08-15 22:47:00,5.82907,5.82907,5.82764,5.82764,15000000.0
2006-08-15 22:48:00,5.82759,5.82872,5.82759,5.82847,13000000.0
2006-08-15 22:49:00,5.82839,5.82839,5.82673,5.82679,13000000.0
2006-08-15 22:50:00,5.82816,5.82892,5.82746,5.82811,15000000.0
2006-08-15 22:51:00,5.82803,5.82885,5.8275,5.82826,14000000.0
2006-08-15 22:52:00,5.82826,5.82892,5.82775,5.82852,9000000.0
2006-08-15 22:53:00,5.82857,5.8289,5.82857,5.8289,15000000.0
2006-08-15 22:54:00,5.82853,5.82871,5.82756,5.82771,17000000.0
2006-08-15 22:55:00,5.82775,5.82898,5.82775,5.82849,16000000.0
2006-08-15 22:56:00,5.82903,5.82917,5.82888,5.82888,13000000.0
2006-08-15 22:57:00,5.82902,5.8291,5.82693,5.82693,8000000.0
2006-08-15 22:58:00,5.82655,5.82683,5.82634,5.82683,8000000.0
2006-08-15 22:59:00,5.82758,5.82964,5.82712,5.82821,19000000.0
2006-08-15 23:00:00,5.82828,5.8298,5.82807,5.82836,10000000.0
2006-08-15 23:01:00,5.82818,5.82874,5.82813,5.82813,7000000.0
2006-08-15 23:02:00,5.82933,5.82933,5.82756,5.82756,15000000.0
2006-08-15 23:03:00,5.82764,5.82935,5.82764,5.82848,17000000.0
2006-08-15 23:04:00,5.82872,5.82912,5.82809,5.82834,19000000.0
2006-08-15 23:05:00,5.82767,5.8286,5.82714,5.82714,9000000.0
2006-08-15 23:06:00,5.8269,5.82701,5.82675,5.82675,12000000.0
2006-08-15 23:07:00,5.82721,5.82908,5.82705,5.82705,14000000.0
2006-08-15 23:08:00,5.82735,5.82876,5.82735,5.82849,16000000.0
2006-08-15 23:09:00,5.82809,5.82831,5.82761,5.82784,9000000.0
2006-08-15 23:10:00,5.82767,5.82882,5.82714,5.82882,12000000.0
2006-08-15 23:11:00,5.82774,5.82978,5.82757,5.82978,14000000.0
2006-08-15 23:12:00,5.82978,5.82978,5.82823,5.82823,7000000.0
2006-08-15 23:13:00,5.82836,5.82941,5.82797,5.8293,14000000.0
2006-08-15 23:14:00,5.82849,5.82935,5.82795,5.82811,19000000.0
2006-08-15 23:15:00,5.82907,5.82907,5.82795,5.82795,13000000.0
2006-08-15 23:16:00,5.82807,5.82928,5.82789,5.82837,15000000.0
2006-08-15 23:17:00,5.82811,5.82881,5.82806,5.82832,11000000.0
2006-08-15 23:18:00,5.82807,5.82916,5.82807,5.82916,12000000.0
2006-08-15 23:19:00,5.82922,5.82943,5.8292,5.82943,14000000.0
2006-08-15 23:20:00,5.82898,5.82898,5.82748,5.82813,19000000.0
2006-08-15 23:21:00,5.82813,5.82879,5.82813,5.82868,7000000.0
2006-08-15 23:22:00,5.82854,5.82866,5.82716,5.82838,15000000.0
2006-08-15 23:23:00,5.82908,5.8298,5.82851,5.82897,11000000.0
2006-08-15 23:24:00,5.82766,5.82969,5.82766,5.82917,14000000.0
2006-08-15 23:25:00,5.82949,5.82977,5.82889,5.82889,11000000.0
2006-08-15 23:26:00,5.82874,5.82919,5.82807,5.82895,14000000.0
2006-08-15 23:27:00,5.82875,5.82946,5.82857,5.82898,11000000.0
2006-08-15 23:28:00,5.82878,5.83018,5.82828,5.82926,12000000.0
2006-08-15 23:29:00,5.82877,5.82883,5.82853,5.82863,16000000.0
2006-08-15 23:30:00,5.82934,5.83012,5.82922,5.82922,20000000.0
2006-08-15 23:31:00,5.82946,5.82986,5.82919,5.82923,11000000.0
2006-08-15 23:32:00,5.82895,5.82895,5.82871,5.82888,16000000.0
2006-08-15 23:33:00,5.8292,5.83022,5.82895,5.82945,12000000.0
2006-08-15 23:34:00,5.82949,5.83032,5.82949,5.82977,13000000.0
2006-08-15 23:35:00,5.8289,5.82952,5.82836,5.82913,9000000.0
2006-08-15 23:36:00,5.82962,5.82983,5.8288,5.8288,9000000.0
2006-08-15 23:37:00,5.8288,5.82929,5.82855,5.829,14000000.0
2006-08-15 23:38:00,5.82833,5.82906,5.82828,5.82872,13000000.0
2006-08-15 23:39:00,5.82882,5.82935,5.82778,5.82787,17000000.0
2006-08-15 23:40:00,5.82788,5.82909,5.82788,5.82859,12000000.0
2006-08-15 23:41:00,5.82849,5.8286,5.82717,5.82805,17000000.0
2006-08-15 23:42:00,5.82836,5.82911,5.82798,5.82887,22000000.0
2006-08-15 23:43:00,5.8283,5.82942,5.82818,5.82932,15000000.0
2006-08-15 23:44:00,5.82881,5.82881,5.8279,5.828,14000000.0
2006-08-15 23:45:00,5.82755,5.83002,5.82755,5.83002,20000000.0
2006-08-15 23:46:00,5.83019,5.83019,5.82859,5.82909,14000000.0
2006-08-15 23:47:00,5.82957,5.83016,5.82927,5.8298,10000000.0
2006-08-15 23:48:00,5.82932,5.8302,5.82823,5.82903,18000000.0
2006-08-15 23:49:00,5.82912,5.83,5.82885,5.82996,14000000.0
2006-08-15 23:50:00,5.82971,5.82974,5.82852,5.82874,13000000.0
2006-08-15 23:51:00,5.82863,5.82985,5.82837,5.82977,8000000.0
2006-08-15 23:52:00,5.82999,5.82999,5.82884,5.82939,16000000.0
2006-08-15 23:53:00,5.82968,5.82968,5.8293,5.82941,18000000.0
2006-08-15 23:54:00,5.82881,5.82916,5.82783,5.82848,12000000.0
2006-08-15 23:55:00,5.82848,5.82977,5.82811,5.82888,19000000.0
2006-08-15 23:56:00,5.82916,5.82982,5.82914,5.82982,14000000.0
2006-08-15 23:57:00,5.83077,5.83077,5.8297,5.83015,16000000.0
2006-08-15 23:58:00,5.83002,5.8302,5.82915,5.8302,13000000.0
2006-08-15 23:59:00,5.83041,5.83057,5.8303,5.83034,14000000.0
2006-08-16 00:00:00,5.83052,5.83072,5.83043,5.8305,17000000.0
2006-08-16 00:01:00,5.83058,5.83068,5.83041,5.83048,12000000.0
2006-08-16 00:02:00,5.8304,5.83059,5.83038,5.83055,15000000.0
2006-08-16 00:03:00,5.82991,5.82991,5.82856,5.82856,14000000.0
2006-08-16 00:04:00,5.82803,5.82911,5.82794,5.82891,12000000.0
2006-08-16 00:05:00,5.82839,5.82943,5.82824,5.82936,12000000.0
2006-08-16 00:06:00,5.8297,5.8297,5.82821,5.82843,12000000.0
2006-08-16 00:07:00,5.82866,5.82945,5.82832,5.82832,11000000.0
2006-08-16 00:08:00,5.82869,5.83003,5.82807,5.83003,15000000.0
2006-08-16 00:09:00,5.82991,5.82991,5.82869,5.82898,12000000.0
2006-08-16 00:10:00,5.82921,5.83072,5.82904,5.82941,19000000.0
2006-08-16 00:11:00,5.8297,5.83072,5.82956,5.8297,8000000.0
2006-08-16 00:12:00,5.83054,5.83074,5.82942,5.82942,9000000.0
2006-08-16 00:13:00,5.82905,5.82943,5.82905,5.82925,13000000.0
2006-08-16 00:14:00,5.82927,5.83058,5.82927,5.83058,14000000.0
2006-08-16 00:15:00,5.83023,5.83023,5.82837,5.82917,12000000.0
2006-08-16 00:16:00,5.82889,5.82991,5.82863,5.82873,12000000.0
2006-08-16 00:17:00,5.82953,5.83047,5.82953,5.82995,10000000.0
2006-08-16 00:18:00,5.83006,5.83018,5.82913,5.82936,19000000.0
2006-08-16 00:19:00,5.82989,5.83008,5.82882,5.82882,12000000.0
2006-08-16 00:20:00,5.82969,5.83001,5.82883,5.82904,11000000.0
2006-08-16 00:21:00,5.82912,5.83018,5.82911,5.82984,14000000.0
2006-08-16 00:22:00,5.83002,5.8306,5.83002,5.8301,13000000.0
2006-08-16 00:23:00,5.82958,5.83031,5.82915,5.82915,13000000.0
2006-08-16 00:24:00,5.82892,5.82982,5.82884,5.8297,9000000.0
2006-08-16 00:25:00,5.82953,5.82953,5.82779,5.82915,13000000.0
2006-08-16 00:26:00,5.8287,5.8295,5.8282,5.8282,14000000.0
2006-08-16 00:27:00,5.82846,5.82963,5.82846,5.82891,15000000.0
2006-08-16 00:28:00,5.82844,5.82873,5.8276,5.82808,7000000.0
2006-08-16 00:29:00,5.82853,5.82909,5.82788,5.82904,17000000.0
2006-08-16 00:30:00,5.82902,5.8291,5.82744,5.82744,9000000.0
2006-08-16 00:31:00,5.82757,5.82833,5.82757,5.82799,13000000.0
2006-08-16 00:32:00,5.82862,5.82894,5.8277,5.82814,8000000.0
2006-08-16 00:33:00,5.82836,5.82883,5.82716,5.82774,19000000.0
2006-08-16 00:34:00,5.82713,5.82769,5.82649,5.82741,15000000.0
2006-08-16 00:35:00,5.82761,5.82792,5.82686,5.82792,12000000.0
2006-08-16 00:36:00,5.8277,5.8277,5.82625,5.82723,15000000.0
2006-08-16 00:37:00,5.82738,5.82738,5.82652,5.82652,15000000.0
2006-08-16 00:38:00,5.82662,5.82815,5.82662,5.82691,18000000.0
2006-08-16 00:39:00,5.82675,5.82861,5.82675,5.82797,20000000.0
2006-08-16 00:40:00,5.82705,5.82763,5.8268,5.82756,10000000.0
2006-08-16 00:41:00,5.82764,5.82783,5.82763,5.8278,9000000.0
2006-08-16 00:42:00,5.82793,5.82814,5.82699,5.82724,16000000.0
2006-08-16 00:43:00,5.82704,5.82803,5.82639,5.82659,16000000.0
2006-08-16 00:44:00,5.82763,5.82784,5.82703,5.82723,10000000.0
2006-08-16 00:45:00,5.82752,5.82774,5.82738,5.82763,16000000.0
2006-08-16 00:46:00,5.82745,5.82796,5.82674,5.82674,12000000.0
2006-08-16 00:47:00,5.82623,5.82691,5.82616,5.82627,8000000.0
2006-08-16 00:48:00,5.82657,5.82771,5.82584,5.82771,16000000.0
2006-08-16 00:49:00,5.82707,5.82785,5.82656,5.82667,11000000.0
2006-08-16 00:50:00,5.82679,5.82705,5.82633,5.82695,9000000.0
2006-08-16 00:51:00,5.82685,5.82712,5.82607,5.82627,9000000.0
2006-08-16 00:52:00,5.82626,5.82701,5.82561,5.82678,18000000.0
2006-08-16 00:53:00,5.82676,5.82676,5.82572,5.82572,12000000.0
2006-08-16 00:54:00,5.82578,5.82673,5.82572,5.82572,12000000.0
2006-08-16 00:55:00,5.82571,5.82651,5.82541,5.82562,11000000.0
2006-08-16 00:56:00,5.82542,5.82737,5.82538,5.82586,14000000.0
2006-08-16 00:57:00,5.82692,5.82785,5.82604,5.82604,15000000.0
2006-08-16 00:58:00,5.82596,5.82679,5.82562,5.82578,9000000.0
2006-08-16 00:59:00,5.82585,5.82755,5.82585,5.82608,17000000.0
2006-08-16 01:00:00,5.82671,5.82763,5.82646,5.82666,12000000.0
2006-08-16 01:01:00,5.8265,5.82823,5.8265,5.82795,15000000.0
2006-08-16 01:02:00,5.8283,5.82852,5.82759,5.82852,10000000.0
2006-08-16 01:03:00,5.82867,5.82867,5.82717,5.82754,13000000.0
2006-08-16 01:04:00,5.82744,5.82796,5.82744,5.82773,13000000.0
2006-08-16 01:05:00,5.82755,5.82763,5.82646,5.82745,13000000.0
2006-08-16 01:06:00,5.8282,5.8282,5.82642,5.82804,12000000.0
2006-08-16 01:07:00,5.82817,5.82858,5.82737,5.82804,13000000.0
2006-08-16 01:08:00,5.82801,5.82853,5.82694,5.82798,15000000.0
2006-08-16 01:09:00,5.82724,5.82724,5.82653,5.82653,17000000.0
2006-08-16 01:10:00,5.82632,5.82647,5.82627,5.82633,10000000.0
2006-08-16 01:11:00,5.82716,5.82785,5.82716,5.8276,11000000.0
2006-08-16 01:12:00,5.82761,5.82799,5.82639,5.82639,10000000.0
2006-08-16 01:13:00,5.82653,5.82664,5.82637,5.82643,11000000.0
2006-08-16 01:14:00,5.82638,5.8267,5.82638,5.82661,13000000.0
2006-08-16 01:15:00,5.82674,5.82898,5.82674,5.8277,9000000.0
2006-08-16 01:16:00,5.82738,5.82806,5.82668,5.82668,12000000.0
2006-08-16 01:17:00,5.82707,5.82783,5.82707,5.8273,11000000.0
2006-08-16 01:18:00,5.82783,5.82895,5.82745,5.82809,12000000.0
2006-08-16 01:19:00,5.82971,5.82983,5.82764,5.82983,19000000.0
2006-08-16 01:20:00,5.82915,5.82928,5.82837,5.82863,11000000.0
2006-08-16 01:21:00,5.82868,5.8297,5.82831,5.82943,12000000.0
2006-08-16 01:22:00,5.82893,5.82908,5.82854,5.82854,9000000.0
2006-08-16 01:23:00,5.82868,5.82996,5.82868,5.8293,13000000.0
2006-08-16 01:24:00,5.82901,5.82965,5.82833,5.82867,14000000.0
2006-08-16 01:25:00,5.82901,5.82997,5.82881,5.82881,11000000.0
2006-08-16 01:26:00,5.82987,5.82987,5.82843,5.82892,10000000.0
2006-08-16 01:27:00,5.82856,5.82951,5.82804,5.82874,17000000.0
2006-08-16 01:28:00,5.82754,5.83009,5.82754,5.83009,13000000.0
2006-08-16 01:29:00,5.82882,5.82964,5.82823,5.82935,19000000.0
2006-08-16 01:30:00,5.8295,5.8295,5.82735,5.8277,15000000.0
2006-08-16 01:31:00,5.82754,5.82854,5.8267,5.82685,15000000.0
2006-08-16 01:32:00,5.82686,5.8282,5.82665,5.82757,12000000.0
2006-08-16 01:33:00,5.82719,5.828,5.82691,5.82728,8000000.0
2006-08-16 01:34:00,5.82751,5.82814,5.82709,5.82807,18000000.0
2006-08-16 01:35:00,5.82794,5.8282,5.82661,5.82755,12000000.0
2006-08-16 01:36:00,5.82648,5.82725,5.8253,5.82725,16000000.0
2006-08-16 01:37:00,5.82656,5.82796,5.8263,5.82734,15000000.0
2006-08-16 01:38:00,5.82772,5.82772,5.82629,5.82702,18000000.0
2006-08-16 01:39:00,5.82747,5.82836,5.82687,5.82687,10000000.0
2006-08-16 01:40:00,5.82729,5.82936,5.82722,5.82822,11000000.0
2006-08-16 01:41:00,5.82793,5.82871,5.82731,5.82837,16000000.0
2006-08-16 01:42:00,5.82831,5.82946,5.82737,5.82923,14000000.0
2006-08-16 01:43:00,5.82871,5.83022,5.82828,5.83022,16000000.0
2006-08-16 01:44:00,5.83034,5.83085,5.82949,5.83041,15000000.0
2006-08-16 01:45:00,5.82988,5.83046,5.82871,5.82888,16000000.0
2006-08-16 01:46:00,5.82959,5.82979,5.82871,5.82885,9000000.0
2006-08-16 01:47:00,5.82919,5.83008,5.8286,5.82874,17000000.0
2006-08-16 01:48:00,5.82971,5.83007,5.82878,5.82953,16000000.0
2006-08-16 01:49:00,5.82909,5.82909,5.82843,5.82851,10000000.0
2006-08-16 01:50:00,5.82828,5.83085,5.82811,5.83085,11000000.0
2006-08-16 01:51:00,5.83103,5.83155,5.83012,5.83073,12000000.0
2006-08-16 01:52:00,5.83116,5.83116,5.82965,5.83021,12000000.0
2006-08-16 01:53:00,5.82987,5.83004,5.82925,5.82925,18000000.0
2006-08-16 01:54:00,5.82934,5.83041,5.82934,5.83014,14000000.0
2006-08-16 01:55:00,5.82932,5.82983,5.82901,5.82901,18000000.0
2006-08-16 01:56:00,5.82883,5.82899,5.82875,5.82895,8000000.0
2006-08-16 01:57:00,5.82862,5.82977,5.82841,5.82903,13000000.0
2006-08-16 01:58:00,5.82882,5.82925,5.82826,5.82882,11000000.0
2006-08-16 01:59:00,5.82932,5.82942,5.82794,5.82836,11000000.0
2006-08-16 02:00:00,5.82808,5.82891,5.82761,5.82842,16000000.0
2006-08-16 02:01:00,5.82877,5.82902,5.82675,5.82675,21000000.0
2006-08-16 02:02:00,5.82704,5.82845,5.82704,5.82818,10000000.0
2006-08-16 02:03:00,5.8281,5.82863,5.82765,5.82806,8000000.0
2006-08-16 02:04:00,5.82839,5.82874,5.82792,5.82858,14000000.0
2006-08-16 02:05:00,5.82826,5.82872,5.82737,5.82764,14000000.0
2006-08-16 02:06:00,5.82792,5.82873,5.82755,5.82819,15000000.0
2006-08-16 02:07:00,5.82772,5.82896,5.82755,5.82755,10000000.0
2006-08-16 02:08:00,5.82755,5.82861,5.8275,5.82837,16000000.0
2006-08-16 02:09:00,5.82822,5.82892,5.82739,5.82837,18000000.0
2006-08-16 02:10:00,5.82833,5.82959,5.82799,5.82941,16000000.0
2006-08-16 02:11:00,5.82963,5.82963,5.82816,5.82915,14000000.0
2006-08-16 02:12:00,5.82883,5.8296,5.82877,5.8288,10000000.0
2006-08-16 02:13:00,5.82885,5.82925,5.82824,5.82871,15000000.0
2006-08-16 02:14:00,5.82825,5.82851,5.82774,5.82774,19000000.0
2006-08-16 02:15:00,5.82807,5.82914,5.82773,5.82854,12000000.0
2006-08-16 02:16:00,5.82937,5.8298,5.82829,5.82969,18000000.0
2006-08-16 02:17:00,5.82933,5.82975,5.82854,5.8287,14000000.0
2006-08-16 02:18:00,5.82819,5.82989,5.82819,5.82968,12000000.0
2006-08-16 02:19:00,5.82851,5.8287,5.82778,5.82807,14000000.0
2006-08-16 02:20:00,5.82842,5.82974,5.82842,5.82906,13000000.0
2006-08-16 02:21:00,5.82903,5.82937,5.82805,5.82805,15000000.0
2006-08-16 02:22:00,5.82866,5.82967,5.82816,5.82816,13000000.0
2006-08-16 02:23:00,5.82944,5.82944,5.82783,5.82873,16000000.0
2006-08-16 02:24:00,5.82883,5.82887,5.82856,5.82866,17000000.0
2006-08-16 02:25:00,5.82879,5.82879,5.82776,5.82809,10000000.0
2006-08-16 02:26:00,5.82879,5.82951,5.8281,5.8281,13000000.0
2006-08-16 02:27:00,5.82837,5.82907,5.82751,5.82751,7000000.0
2006-08-16 02:28:00,5.82696,5.82833,5.82671,5.82683,9000000.0
2006-08-16 02:29:00,5.82663,5.82739,5.82654,5.82654,20000000.0
2006-08-16 02:30:00,5.82645,5.8266,5.82631,5.8266,11000000.0
2006-08-16 02:31:00,5.82677,5.82863,5.82677,5.82783,9000000.0
2006-08-16 02:32:00,5.82835,5.8291,5.82815,5.82861,13000000.0
2006-08-16 02:33:00,5.82824,5.82892,5.82792,5.82828,14000000.0
2006-08-16 02:34:00,5.82788,5.82788,5.82694,5.82735,17000000.0
2006-08-16 02:35:00,5.82728,5.82968,5.82709,5.82955,15000000.0
2006-08-16 02:36:00,5.82925,5.82958,5.82784,5.82784,14000000.0
2006-08-16 02:37:00,5.82796,5.82884,5.82796,5.82871,13000000.0
2006-08-16 02:38:00,5.82917,5.83015,5.82855,5.83015,14000000.0
2006-08-16 02:39:00,5.83005,5.83027,5.8289,5.82905,15000000.0
2006-08-16 02:40:00,5.82839,5.82962,5.82776,5.82941,12000000.0
2006-08-16 02:41:00,5.82871,5.82922,5.82805,5.82912,13000000.0
2006-08-16 02:42:00,5.82819,5.82915,5.82747,5.82792,16000000.0
2006-08-16 02:43:00,5.82783,5.82888,5.82761,5.82851,18000000.0
2006-08-16 02:44:00,5.82805,5.82888,5.82746,5.82874,10000000.0
2006-08-16 02:45:00,5.82855,5.82855,5.82698,5.82698,14000000.0
2006-08-16 02:46:00,5.82499,5.82709,5.82499,5.82596,18000000.0
2006-08-16 02:47:00,5.82654,5.8277,5.82581,5.82596,17000000.0
2006-08-16 02:48:00,5.82639,5.82689,5.82604,5.82604,7000000.0
2006-08-16 02:49:00,5.82604,5.82608,5.82583,5.82585,13000000.0
2006-08-16 02:50:00,5.82643,5.82783,5.82643,5.82728,14000000.0
2006-08-16 02:51:00,5.82707,5.82814,5.82702,5.82766,15000000.0
2006-08-16 02:52:00,5.82804,5.82812,5.82698,5.82709,15000000.0
2006-08-16 02:53:00,5.82805,5.82826,5.82718,5.82718,9000000.0
2006-08-16 02:54:00,5.82838,5.82918,5.82777,5.82777,13000000.0
2006-08-16 02:55:00,5.82942,5.82942,5.82782,5.82847,11000000.0
2006-08-16 02:56:00,5.82789,5.82912,5.82718,5.82809,18000000.0
2006-08-16 02:57:00,5.82794,5.82863,5.82747,5.82752,13000000.0
2006-08-16 02:58:00,5.82773,5.8285,5.8274,5.8274,9000000.0
2006-08-16 02:59:00,5.82708,5.82718,5.82692,5.82715,14000000.0
2006-08-16 03:00:00,5.82716,5.82775,5.82675,5.82729,11000000.0
2006-08-16 03:01:00,5.82699,5.82699,5.82629,5.82655,11000000.0
2006-08-16 03:02:00,5.82676,5.82751,5.82618,5.82697,11000000.0
2006-08-16 03:03:00,5.82709,5.82789,5.82663,5.82663,23000000.0
2006-08-16 03:04:00,5.82663,5.82748,5.82663,5.82689,11000000.0
2006-08-16 03:05:00,5.82688,5.82788,5.82657,5.82675,17000000.0
2006-08-16 03:06:00,5.8265,5.8265,5.82598,5.82614,9000000.0
2006-08-16 03:07:00,5.82738,5.82758,5.82621,5.82657,15000000.0
2006-08-16 03:08:00,5.82679,5.82812,5.82678,5.82733,12000000.0
2006-08-16 03:09:00,5.82705,5.82707,5.82637,5.82658,15000000.0
2006-08-16 03:10:00,5.82714,5.82778,5.82682,5.82767,19000000.0
2006-08-16 03:11:00,5.8278,5.8278,5.8268,5.82688,15000000.0
2006-08-16 03:12:00,5.82677,5.82698,5.82676,5.82697,18000000.0
2006-08-16 03:13:00,5.82687,5.82699,5.8267,5.82699,18000000.0
2006-08-16 03:14:00,5.82673,5.82698,5.82673,5.82695,10000000.0
2006-08-16 03:15:00,5.82669,5.82698,5.82669,5.82683,7000000.0
2006-08-16 03:16:00,5.8269,5.82803,5.82656,5.82743,8000000.0
2006-08-16 03:17:00,5.82677,5.8285,5.82661,5.8285,10000000.0
2006-08-16 03:18:00,5.82718,5.82732,5.82602,5.82602,15000000.0
2006-08-16 03:19:00,5.82622,5.8275,5.82622,5.82726,10000000.0
2006-08-16 03:20:00,5.82712,5.82844,5.82666,5.82844,16000000.0
2006-08-16 03:21:00,5.82669,5.82691,5.8262,5.8262,11000000.0
2006-08-16 03:22:00,5.826,5.82619,5.82586,5.82597,10000000.0
2006-08-16 03:23:00,5.82655,5.82813,5.82647,5.82813,12000000.0
2006-08-16 03:24:00,5.82886,5.82886,5.82732,5.82745,13000000.0
2006-08-16 03:25:00,5.82769,5.82943,5.82769,5.82887,11000000.0
2006-08-16 03:26:00,5.82826,5.82897,5.82788,5.82837,13000000.0
2006-08-16 03:27:00,5.82884,5.82939,5.82798,5.82849,14000000.0
2006-08-16 03:28:00,5.82898,5.82931,5.82788,5.82875,18000000.0
2006-08-16 03:29:00,5.8287,5.82945,5.82762,5.82823,15000000.0
2006-08-16 03:30:00,5.82788,5.82827,5.82742,5.82742,10000000.0
2006-08-16 03:31:00,5.82742,5.82758,5.82733,5.82755,13000000.0
2006-08-16 03:32:00,5.82778,5.82832,5.82763,5.82832,16000000.0
2006-08-16 03:33:00,5.82851,5.82924,5.82769,5.82924,13000000.0
2006-08-16 03:34:00,5.82874,5.82874,5.82756,5.82756,16000000.0
2006-08-16 03:35:00,5.82727,5.82737,5.82714,5.82719,10000000.0
2006-08-16 03:36:00,5.82722,5.82847,5.82722,5.82823,11000000.0
2006-08-16 03:37:00,5.82838,5.82951,5.82838,5.82849,13000000.0
2006-08-16 03:38:00,5.82778,5.8281,5.82775,5.82802,13000000.0
2006-08-16 03:39:00,5.82797,5.82809,5.82781,5.82798,13000000.0
2006-08-16 03:40:00,5.82792,5.82922,5.82745,5.82745,12000000.0
2006-08-16 03:41:00,5.82813,5.82892,5.82784,5.82842,16000000.0
2006-08-16 03:42:00,5.82833,5.82893,5.82707,5.82761,21000000.0
2006-08-16 03:43:00,5.82753,5.82849,5.82735,5.828,18000000.0
2006-08-16 03:44:00,5.82844,5.82887,5.82766,5.8284,15000000.0
2006-08-16 03:45:00,5.82793,5.82856,5.82734,5.82734,9000000.0
2006-08-16 03:46:00,5.82725,5.82806,5.82706,5.82774,8000000.0
2006-08-16 03:47:00,5.82801,5.82841,5.8274,5.82802,11000000.0
2006-08-16 03:48:00,5.82796,5.82823,5.8274,5.82796,9000000.0
2006-08-16 03:49:00,5.82812,5.82849,5.82728,5.82728,16000000.0
2006-08-16 03:50:00,5.82709,5.82822,5.82709,5.82822,19000000.0
2006-08-16 03:51:00,5.82842,5.82853,5.8276,5.82782,9000000.0
2006-08-16 03:52:00,5.82806,5.82811,5.8277,5.82785,19000000.0
2006-08-16 03:53:00,5.82783,5.82783,5.82749,5.82753,10000000.0
2006-08-16 03:54:00,5.82771,5.82787,5.82759,5.82777,17000000.0
2006-08-16 03:55:00,5.8277,5.82792,5.8276,5.8276,16000000.0
2006-08-16 03:56:00,5.82758,5.8283,5.82749,5.82822,7000000.0
2006-08-16 03:57:00,5.8283,5.82841,5.82746,5.82774,11000000.0
2006-08-16 03:58:00,5.82781,5.82821,5.82779,5.82797,12000000.0
2006-08-16 03:59:00,5.82815,5.82864,5.82698,5.82785,17000000.0
2006-08-16 04:00:00,5.82761,5.82844,5.82731,5.82756,12000000.0
2006-08-16 04:01:00,5.8274,5.82842,5.82726,5.82778,16000000.0
2006-08-16 04:02:00,5.82653,5.82764,5.82614,5.8267,14000000.0
2006-08-16 04:03:00,5.82765,5.82765,5.82632,5.82704,12000000.0
2006-08-16 04:04:00,5.82711,5.8273,5.82697,5.82716,16000000.0
2006-08-16 04:05:00,5.82732,5.82732,5.82701,5.82732,13000000.0
2006-08-16 04:06:00,5.82748,5.82826,5.82677,5.82733,16000000.0
2006-08-16 04:07:00,5.82697,5.82793,5.82676,5.82719,13000000.0
2006-08-16 04:08:00,5.82755,5.82842,5.82755,5.82795,14000000.0
2006-08-16 04:09:00,5.8277,5.82786,5.82764,5.82785,10000000.0
2006-08-16 04:10:00,5.82775,5.82791,5.82765,5.82773,12000000.0
2006-08-16 04:11:00,5.82783,5.82909,5.82783,5.82786,14000000.0
2006-08-16 04:12:00,5.82774,5.82908,5.82762,5.82842,19000000.0
2006-08-16 04:13:00,5.82786,5.82814,5.82749,5.82767,20000000.0
2006-08-16 04:14:00,5.82767,5.82856,5.82764,5.82813,12000000.0
2006-08-16 04:15:00,5.8276,5.8276,5.82712,5.82712,8000000.0
2006-08-16 04:16:00,5.82739,5.82851,5.82736,5.82776,13000000.0
2006-08-16 04:17:00,5.82841,5.82864,5.82766,5.82782,15000000.0
2006-08-16 04:18:00,5.82764,5.82833,5.8275,5.82833,9000000.0
2006-08-16 04:19:00,5.8282,5.82857,5.8269,5.82713,12000000.0
2006-08-16 04:20:00,5.82792,5.82841,5.82705,5.82727,9000000.0
2006-08-16 04:21:00,5.82724,5.82832,5.82704,5.82704,17000000.0
2006-08-16 04:22:00,5.82759,5.82819,5.82722,5.82741,14000000.0
2006-08-16 04:23:00,5.82774,5.82811,5.82704,5.82721,10000000.0
2006-08-16 04:24:00,5.82757,5.82871,5.82717,5.82746,12000000.0
2006-08-16 04:25:00,5.82863,5.82888,5.82781,5.8282,10000000.0
2006-08-16 04:26:00,5.82811,5.82828,5.82739,5.82828,7000000.0
2006-08-16 04:27:00,5.82807,5.82807,5.82745,5.82772,15000000.0
2006-08-16 04:28:00,5.82765,5.82851,5.82765,5.82848,7000000.0
2006-08-16 04:29:00,5.82808,5.82818,5.8269,5.82818,14000000.0
2006-08-16 04:30:00,5.82892,5.82894,5.82792,5.82792,11000000.0
2006-08-16 04:31:00,5.82743,5.82763,5.82696,5.82749,15000000.0
2006-08-16 04:32:00,5.82763,5.82838,5.82668,5.82837,17000000.0
2006-08-16 04:33:00,5.82772,5.82838,5.82747,5.8275,14000000.0
2006-08-16 04:34:00,5.82762,5.82776,5.82712,5.82718,9000000.0
2006-08-16 04:35:00,5.82698,5.8271,5.82685,5.82685,12000000.0
2006-08-16 04:36:00,5.82692,5.82828,5.82692,5.82781,12000000.0
2006-08-16 04:37:00,5.82794,5.82885,5.82707,5.82747,12000000.0
2006-08-16 04:38:00,5.82694,5.82846,5.82694,5.82736,11000000.0
2006-08-16 04:39:00,5.82735,5.8279,5.82714,5.82756,17000000.0
2006-08-16 04:40:00,5.82778,5.82803,5.82778,5.82784,9000000.0
2006-08-16 04:41:00,5.82815,5.82867,5.82789,5.82789,10000000.0
2006-08-16 04:42:00,5.82818,5.82852,5.82711,5.82727,8000000.0
2006-08-16 04:43:00,5.82729,5.8286,5.82675,5.82782,18000000.0
2006-08-16 04:44:00,5.82787,5.82787,5.82714,5.82718,9000000.0
2006-08-16 04:45:00,5.82697,5.82697,5.8268,5.82685,9000000.0
2006-08-16 04:46:00,5.8269,5.82699,5.82675,5.82695,16000000.0
2006-08-16 04:47:00,5.82737,5.82935,5.82735,5.82817,12000000.0
2006-08-16 04:48:00,5.82754,5.82779,5.82754,5.82755,10000000.0
2006-08-16 04:49:00,5.82773,5.82902,5.82766,5.8279,16000000.0
2006-08-16 04:50:00,5.82782,5.82782,5.82717,5.82738,16000000.0
2006-08-16 04:51:00,5.82738,5.82745,5.82715,5.82715,20000000.0
2006-08-16 04:52:00,5.82733,5.82749,5.82723,5.82744,13000000.0
2006-08-16 04:53:00,5.82745,5.82752,5.82718,5.82734,11000000.0
2006-08-16 04:54:00,5.82742,5.82742,5.82717,5.8273,11000000.0
2006-08-16 04:55:00,5.8274,5.82828,5.82693,5.82711,12000000.0
2006-08-16 04:56:00,5.82712,5.82792,5.82699,5.8271,16000000.0
2006-08-16 04:57:00,5.82747,5.82772,5.82633,5.82686,7000000.0
2006-08-16 04:58:00,5.82733,5.82853,5.82709,5.82798,13000000.0
2006-08-16 04:59:00,5.82782,5.82807,5.82682,5.82682,17000000.0
2006-08-16 05:00:00,5.82729,5.82799,5.82695,5.82717,10000000.0
2006-08-16 05:01:00,5.82722,5.82803,5.82687,5.82701,13000000.0
2006-08-16 05:02:00,5.82651,5.82781,5.82635,5.82713,18000000.0
2006-08-16 05:03:00,5.82809,5.82809,5.82604,5.82604,9000000.0
2006-08-16 05:04:00,5.82594,5.82646,5.82594,5.82597,12000000.0
2006-08-16 05:05:00,5.82656,5.82745,5.82652,5.82671,10000000.0
2006-08-16 05:06:00,5.82652,5.82806,5.82652,5.82801,20000000.0
2006-08-16 05:07:00,5.82746,5.82753,5.82612,5.82634,10000000.0
2006-08-16 05:08:00,5.82616,5.82748,5.82616,5.82673,17000000.0
2006-08-16 05:09:00,5.82645,5.82733,5.82612,5.82708,15000000.0
2006-08-16 05:10:00,5.82684,5.82764,5.82663,5.82663,10000000.0
2006-08-16 05:11:00,5.82611,5.82734,5.8258,5.8258,16000000.0
2006-08-16 05:12:00,5.82585,5.82677,5.82555,5.82555,7000000.0
2006-08-16 05:13:00,5.8258,5.82752,5.8258,5.82583,12000000.0
2006-08-16 05:14:00,5.8255,5.8269,5.8255,5.82618,14000000.0
2006-08-16 05:15:00,5.82577,5.82673,5.82563,5.82614,16000000.0
2006-08-16 05:16:00,5.82588,5.8268,5.82557,5.82669,15000000.0
2006-08-16 05:17:00,5.82609,5.82609,5.82552,5.82569,10000000.0
2006-08-16 05:18:00,5.82617,5.82727,5.82602,5.82727,13000000.0
2006-08-16 05:19:00,5.82593,5.82686,5.82542,5.82575,13000000.0
2006-08-16 05:20:00,5.82595,5.82727,5.82595,5.82677,20000000.0
2006-08-16 05:21:00,5.82615,5.82677,5.82593,5.82662,9000000.0
2006-08-16 05:22:00,5.82667,5.82675,5.82464,5.82613,17000000.0
2006-08-16 05:23:00,5.82645,5.82648,5.8251,5.8251,14000000.0
2006-08-16 05:24:00,5.82531,5.82656,5.82475,5.82546,19000000.0
2006-08-16 05:25:00,5.82533,5.82562,5.82532,5.82543,13000000.0
2006-08-16 05:26:00,5.82549,5.82648,5.82549,5.82561,13000000.0
2006-08-16 05:27:00,5.82559,5.82656,5.82544,5.82602,13000000.0
2006-08-16 05:28:00,5.82604,5.82669,5.82544,5.82669,10000000.0
2006-08-16 05:29:00,5.82677,5.82834,5.82634,5.82733,17000000.0
2006-08-16 05:30:00,5.82722,5.82866,5.82722,5.82848,21000000.0
2006-08-16 05:31:00,5.8292,5.82933,5.82753,5.82858,13000000.0
2006-08-16 05:32:00,5.82837,5.82837,5.82716,5.82792,16000000.0
2006-08-16 05:33:00,5.82748,5.82803,5.82694,5.82793,13000000.0
2006-08-16 05:34:00,5.8277,5.82775,5.82681,5.82704,13000000.0
2006-08-16 05:35:00,5.82683,5.82709,5.82671,5.82671,14000000.0
2006-08-16 05:36:00,5.8265,5.82672,5.82642,5.82653,18000000.0
2006-08-16 05:37:00,5.82668,5.82785,5.82668,5.82691,12000000.0
2006-08-16 05:38:00,5.82732,5.82818,5.82648,5.82734,13000000.0
2006-08-16 05:39:00,5.82763,5.82763,5.82659,5.82696,21000000.0
2006-08-16 05:40:00,5.82668,5.82671,5.82643,5.82668,14000000.0
2006-08-16 05:41:00,5.82681,5.82791,5.8268,5.82774,13000000.0
2006-08-16 05:42:00,5.8269,5.82794,5.82667,5.82779,8000000.0
2006-08-16 05:43:00,5.82729,5.8278,5.82636,5.82708,13000000.0
2006-08-16 05:44:00,5.82718,5.82825,5.82697,5.82749,13000000.0
2006-08-16 05:45:00,5.82718,5.82718,5.82669,5.82682,24000000.0
2006-08-16 05:46:00,5.82689,5.82689,5.82657,5.82682,14000000.0
2006-08-16 05:47:00,5.82684,5.8269,5.82657,5.8269,11000000.0
2006-08-16 05:48:00,5.8269,5.8269,5.82661,5.82684,18000000.0
2006-08-16 05:49:00,5.82686,5.8269,5.82655,5.82655,10000000.0
2006-08-16 05:50:00,5.82672,5.82698,5.8266,5.8266,10000000.0
2006-08-16 05:51:00,5.8267,5.82688,5.82661,5.82677,11000000.0
2006-08-16 05:52:00,5.82742,5.82854,5.82734,5.82754,19000000.0
2006-08-16 05:53:00,5.82751,5.82756,5.82686,5.82737,15000000.0
2006-08-16 05:54:00,5.8272,5.82779,5.82667,5.82667,7000000.0
2006-08-16 05:55:00,5.82666,5.82811,5.82666,5.82668,12000000.0
2006-08-16 05:56:00,5.82787,5.82805,5.82653,5.82659,16000000.0
2006-08-16 05:57:00,5.82634,5.82791,5.82634,5.82678,11000000.0
2006-08-16 05:58:00,5.82684,5.82837,5.82684,5.82689,22000000.0
2006-08-16 05:59:00,5.82751,5.82846,5.82712,5.82846,9000000.0
2006-08-16 06:00:00,5.82856,5.82866,5.82692,5.82692,17000000.0
2006-08-16 06:01:00,5.82671,5.82852,5.82671,5.82714,18000000.0
2006-08-16 06:02:00,5.82721,5.82753,5.82692,5.82695,18000000.0
2006-08-16 06:03:00,5.82668,5.82696,5.82668,5.82679,16000000.0
2006-08-16 06:04:00,5.82685,5.82692,5.8266,5.82692,8000000.0
2006-08-16 06:05:00,5.82687,5.82694,5.8267,5.82681,10000000.0
2006-08-16 06:06:00,5.82727,5.82864,5.82694,5.82788,27000000.0
2006-08-16 06:07:00,5.82888,5.82888,5.82759,5.82759,17000000.0
2006-08-16 06:08:00,5.82836,5.8284,5.82694,5.8272,14000000.0
2006-08-16 06:09:00,5.82719,5.82887,5.82693,5.82763,13000000.0
2006-08-16 06:10:00,5.82741,5.82818,5.827,5.82774,14000000.0
2006-08-16 06:11:00,5.82747,5.82781,5.82659,5.82659,16000000.0
2006-08-16 06:12:00,5.82664,5.82679,5.82654,5.82668,17000000.0
2006-08-16 06:13:00,5.82735,5.82863,5.82735,5.82771,14000000.0
2006-08-16 06:14:00,5.82752,5.82752,5.82673,5.82676,12000000.0
2006-08-16 06:15:00,5.82707,5.82866,5.82707,5.82813,13000000.0
2006-08-16 06:16:00,5.82789,5.8287,5.82745,5.8279,14000000.0
2006-08-16 06:17:00,5.82799,5.82866,5.82659,5.82659,11000000.0
2006-08-16 06:18:00,5.82667,5.82712,5.82663,5.82665,12000000.0
2006-08-16 06:19:00,5.82664,5.82673,5.82647,5.82672,19000000.0
2006-08-16 06:20:00,5.82654,5.8268,5.82649,5.8268,11000000.0
2006-08-16 06:21:00,5.82713,5.8278,5.82695,5.82732,9000000.0
2006-08-16 06:22:00,5.82714,5.82723,5.82696,5.82705,22000000.0
2006-08-16 06:23:00,5.82718,5.82726,5.827,5.82704,18000000.0
2006-08-16 06:24:00,5.82706,5.82714,5.82687,5.82712,8000000.0
2006-08-16 06:25:00,5.82707,5.82716,5.82688,5.82705,9000000.0
2006-08-16 06:26:00,5.82717,5.82721,5.82694,5.82705,13000000.0
2006-08-16 06:27:00,5.82709,5.82718,5.8269,5.82714,15000000.0
2006-08-16 06:28:00,5.82703,5.82872,5.82695,5.82695,18000000.0
2006-08-16 06:29:00,5.82661,5.82688,5.82657,5.82662,16000000.0
2006-08-16 06:30:00,5.8272,5.8278,5.82719,5.82743,10000000.0
2006-08-16 06:31:00,5.8272,5.82799,5.8272,5.8278,13000000.0
2006-08-16 06:32:00,5.82789,5.82846,5.82749,5.8283,10000000.0
2006-08-16 06:33:00,5.82849,5.82853,5.82757,5.82758,10000000.0
2006-08-16 06:34:00,5.82731,5.82748,5.82711,5.82732,15000000.0
2006-08-16 06:35:00,5.82708,5.82717,5.8269,5.82715,13000000.0
2006-08-16 06:36:00,5.82721,5.82721,5.8269,5.82713,23000000.0
2006-08-16 06:37:00,5.82722,5.82722,5.82691,5.82695,11000000.0
2006-08-16 06:38:00,5.82721,5.82721,5.82689,5.82708,17000000.0
2006-08-16 06:39:00,5.82714,5.82714,5.82687,5.82692,8000000.0
2006-08-16 06:40:00,5.82699,5.82718,5.82691,5.82706,15000000.0
2006-08-16 06:41:00,5.82691,5.82713,5.82689,5.82703,15000000.0
2006-08-16 06:42:00,5.82723,5.82723,5.82692,5.82715,16000000.0
2006-08-16 06:43:00,5.82695,5.82721,5.82691,5.82697,12000000.0
2006-08-16 06:44:00,5.82695,5.82717,5.82695,5.82711,13000000.0
2006-08-16 06:45:00,5.82702,5.82717,5.82694,5.82694,14000000.0
2006-08-16 06:46:00,5.82795,5.82935,5.82795,5.82881,12000000.0
2006-08-16 06:47:00,5.82899,5.82924,5.82787,5.82863,11000000.0
2006-08-16 06:48:00,5.8283,5.82974,5.8283,5.82965,15000000.0
2006-08-16 06:49:00,5.82947,5.82947,5.82794,5.8287,17000000.0
2006-08-16 06:50:00,5.82887,5.82896,5.82821,5.82821,13000000.0
2006-08-16 06:51:00,5.82815,5.82819,5.82793,5.82794,8000000.0
2006-08-16 06:52:00,5.82956,5.82956,5.82806,5.82846,14000000.0
2006-08-16 06:53:00,5.82877,5.82953,5.82766,5.82953,13000000.0
2006-08-16 06:54:00,5.82892,5.82896,5.82761,5.82761,8000000.0
2006-08-16 06:55:00,5.82843,5.82846,5.82745,5.82745,10000000.0
2006-08-16 06:56:00,5.82758,5.82837,5.82758,5.82765,11000000.0
2006-08-16 06:57:00,5.82763,5.82771,5.82747,5.82747,17000000.0
2006-08-16 06:58:00,5.82754,5.82862,5.82709,5.82815,12000000.0
2006-08-16 06:59:00,5.82851,5.82877,5.82821,5.82856,14000000.0
2006-08-16 07:00:00,5.82849,5.82889,5.82814,5.82881,11000000.0
2006-08-16 07:01:00,5.82905,5.82905,5.82884,5.82884,10000000.0
2006-08-16 07:02:00,5.82896,5.82896,5.82788,5.82852,14000000.0
2006-08-16 07:03:00,5.82814,5.82935,5.82776,5.82935,7000000.0
2006-08-16 07:04:00,5.82931,5.82937,5.82835,5.82937,16000000.0
2006-08-16 07:05:00,5.82906,5.82971,5.82853,5.82853,15000000.0
2006-08-16 07:06:00,5.82826,5.8295,5.82826,5.8291,16000000.0
2006-08-16 07:07:00,5.82922,5.8296,5.82882,5.82938,12000000.0
2006-08-16 07:08:00,5.82822,5.83002,5.82822,5.83002,8000000.0
2006-08-16 07:09:00,5.83014,5.83017,5.82993,5.83002,8000000.0
2006-08-16 07:10:00,5.83019,5.83026,5.82998,5.82999,16000000.0
2006-08-16 07:11:00,5.8302,5.8302,5.82989,5.82997,17000000.0
2006-08-16 07:12:00,5.83017,5.83029,5.82999,5.82999,20000000.0
2006-08-16 07:13:00,5.82999,5.82999,5.82821,5.8288,18000000.0
2006-08-16 07:14:00,5.82827,5.82975,5.82812,5.82878,11000000.0
2006-08-16 07:15:00,5.8292,5.82955,5.82842,5.82955,18000000.0
2006-08-16 07:16:00,5.82987,5.83011,5.82975,5.83007,18000000.0
2006-08-16 07:17:00,5.83006,5.83023,5.82996,5.83005,12000000.0
2006-08-16 07:18:00,5.83013,5.83029,5.83001,5.83003,18000000.0
2006-08-16 07:19:00,5.83019,5.83028,5.82997,5.83007,14000000.0
2006-08-16 07:20:00,5.82936,5.8294,5.82822,5.82881,18000000.0
2006-08-16 07:21:00,5.82893,5.82974,5.82871,5.82974,13000000.0
2006-08-16 07:22:00,5.8299,5.8299,5.82917,5.82917,14000000.0
2006-08-16 07:23:00,5.82957,5.82957,5.82809,5.82861,15000000.0
2006-08-16 07:24:00,5.82816,5.82958,5.82804,5.82814,16000000.0
2006-08-16 07:25:00,5.82867,5.82956,5.82867,5.82896,15000000.0
2006-08-16 07:26:00,5.82958,5.8302,5.82897,5.82897,13000000.0
2006-08-16 07:27:00,5.82927,5.83026,5.82907,5.83021,12000000.0
2006-08-16 07:28:00,5.83007,5.8307,5.82938,5.82938,22000000.0
2006-08-16 07:29:00,5.82951,5.83032,5.82852,5.82968,16000000.0
2006-08-16 07:30:00,5.82909,5.8301,5.82909,5.82996,14000000.0
2006-08-16 07:31:00,5.83004,5.8303,5.83004,5.8303,13000000.0
2006-08-16 07:32:00,5.83024,5.83024,5.82957,5.83018,9000000.0
2006-08-16 07:33:00,5.8283,5.82958,5.82822,5.82958,7000000.0
2006-08-16 07:34:00,5.83007,5.83018,5.82985,5.82985,18000000.0
2006-08-16 07:35:00,5.83015,5.83015,5.8288,5.82925,9000000.0
2006-08-16 07:36:00,5.82941,5.82986,5.82858,5.82978,13000000.0
2006-08-16 07:37:00,5.82923,5.82923,5.82564,5.82564,11000000.0
2006-08-16 07:38:00,5.82574,5.82859,5.82574,5.82761,11000000.0
2006-08-16 07:39:00,5.82806,5.82828,5.82694,5.82817,19000000.0
2006-08-16 07:40:00,5.82817,5.82842,5.82769,5.82771,11000000.0
2006-08-16 07:41:00,5.82727,5.82818,5.82697,5.82799,7000000.0
2006-08-16 07:42:00,5.82744,5.82747,5.8264,5.82675,13000000.0
2006-08-16 07:43:00,5.82645,5.82766,5.82558,5.82766,14000000.0
2006-08-16 07:44:00,5.82672,5.82766,5.82597,5.82597,10000000.0
2006-08-16 07:45:00,5.82556,5.82725,5.82556,5.8263,8000000.0
2006-08-16 07:46:00,5.82654,5.82741,5.82654,5.82735,13000000.0
2006-08-16 07:47:00,5.8275,5.8275,5.82576,5.82595,15000000.0
2006-08-16 07:48:00,5.82545,5.82682,5.82523,5.82682,13000000.0
2006-08-16 07:49:00,5.82718,5.82718,5.8258,5.82666,10000000.0
2006-08-16 07:50:00,5.82578,5.82697,5.82529,5.82605,17000000.0
2006-08-16 07:51:00,5.82507,5.82649,5.82488,5.82562,16000000.0
2006-08-16 07:52:00,5.82615,5.82711,5.82546,5.82699,13000000.0
2006-08-16 07:53:00,5.82736,5.82736,5.8262,5.82666,10000000.0
2006-08-16 07:54:00,5.82632,5.82632,5.82511,5.82594,11000000.0
2006-08-16 07:55:00,5.82707,5.82707,5.82589,5.82589,12000000.0
2006-08-16 07:56:00,5.82624,5.82672,5.8257,5.8267,13000000.0
2006-08-16 07:57:00,5.82706,5.82743,5.82622,5.82648,8000000.0
2006-08-16 07:58:00,5.82635,5.8269,5.82565,5.82623,14000000.0
2006-08-16 07:59:00,5.82688,5.82741,5.82588,5.82709,15000000.0
2006-08-16 08:00:00,5.82703,5.82764,5.82617,5.82632,10000000.0
2006-08-16 08:01:00,5.82684,5.82802,5.82617,5.8268,13000000.0
2006-08-16 08:02:00,5.8273,5.82739,5.82591,5.82739,14000000.0
2006-08-16 08:03:00,5.82618,5.82669,5.82535,5.82601,12000000.0
2006-08-16 08:04:00,5.82647,5.82704,5.82547,5.82655,16000000.0
2006-08-16 08:05:00,5.82661,5.82697,5.82567,5.82579,14000000.0
2006-08-16 08:06:00,5.82616,5.82673,5.82515,5.82515,19000000.0
2006-08-16 08:07:00,5.82648,5.82648,5.82503,5.82572,19000000.0
2006-08-16 08:08:00,5.82653,5.82657,5.82551,5.82631,11000000.0
2006-08-16 08:09:00,5.82635,5.82745,5.82614,5.82716,10000000.0
2006-08-16 08:10:00,5.82891,5.83066,5.82799,5.83059,16000000.0
2006-08-16 08:11:00,5.8308,5.83089,5.82943,5.82987,9000000.0
2006-08-16 08:12:00,5.8301,5.83038,5.82946,5.83038,10000000.0
2006-08-16 08:13:00,5.83026,5.83026,5.82932,5.83024,11000000.0
2006-08-16 08:14:00,5.83039,5.83076,5.82893,5.8303,12000000.0
2006-08-16 08:15:00,5.82966,5.8301,5.82863,5.82999,15000000.0
2006-08-16 08:16:00,5.83,5.83,5.82812,5.82842,14000000.0
2006-08-16 08:17:00,5.82872,5.82993,5.82872,5.82993,10000000.0
2006-08-16 08:18:00,5.82973,5.82973,5.82796,5.82829,9000000.0
2006-08-16 08:19:00,5.82848,5.82905,5.82822,5.82905,11000000.0
2006-08-16 08:20:00,5.82884,5.82884,5.82818,5.82822,11000000.0
2006-08-16 08:21:00,5.82842,5.82842,5.82811,5.82828,20000000.0
2006-08-16 08:22:00,5.82815,5.82837,5.82811,5.82835,8000000.0
2006-08-16 08:23:00,5.82822,5.82846,5.82813,5.82846,12000000.0
2006-08-16 08:24:00,5.82843,5.82845,5.82627,5.82627,13000000.0
2006-08-16 08:25:00,5.82817,5.82827,5.82694,5.82694,12000000.0
2006-08-16 08:26:00,5.82719,5.82822,5.82684,5.828,13000000.0
2006-08-16 08:27:00,5.82791,5.82822,5.82706,5.82778,11000000.0
2006-08-16 08:28:00,5.82594,5.82725,5.82559,5.82691,8000000.0
2006-08-16 08:29:00,5.82664,5.82664,5.82476,5.82544,12000000.0
2006-08-16 08:30:00,5.82615,5.82666,5.82561,5.82561,11000000.0
2006-08-16 08:31:00,5.8256,5.82638,5.82549,5.82638,10000000.0
2006-08-16 08:32:00,5.8265,5.82671,5.82525,5.82574,13000000.0
2006-08-16 08:33:00,5.82648,5.82672,5.8255,5.8255,11000000.0
2006-08-16 08:34:00,5.82572,5.82677,5.82561,5.82669,17000000.0
2006-08-16 08:35:00,5.82695,5.82737,5.82618,5.82737,11000000.0
2006-08-16 08:36:00,5.82714,5.82742,5.82647,5.82712,10000000.0
2006-08-16 08:37:00,5.82698,5.82776,5.82616,5.82776,9000000.0
2006-08-16 08:38:00,5.82656,5.82699,5.82502,5.82638,18000000.0
2006-08-16 08:39:00,5.82525,5.82614,5.82466,5.82601,8000000.0
2006-08-16 08:40:00,5.82541,5.82632,5.82493,5.82607,7000000.0
2006-08-16 08:41:00,5.82614,5.82721,5.82548,5.82581,16000000.0
2006-08-16 08:42:00,5.82586,5.82712,5.82527,5.82625,14000000.0
2006-08-16 08:43:00,5.82626,5.82705,5.82524,5.82524,12000000.0
2006-08-16 08:44:00,5.82541,5.82709,5.82519,5.82519,9000000.0
2006-08-16 08:45:00,5.82598,5.8297,5.82598,5.8297,18000000.0
2006-08-16 08:46:00,5.82997,5.82997,5.82847,5.8296,14000000.0
2006-08-16 08:47:00,5.82936,5.82936,5.82849,5.8289,18000000.0
2006-08-16 08:48:00,5.8287,5.82942,5.82814,5.82917,12000000.0
2006-08-16 08:49:00,5.82946,5.82946,5.82807,5.82807,14000000.0
2006-08-16 08:50:00,5.82799,5.82876,5.82744,5.82875,16000000.0
2006-08-16 08:51:00,5.82822,5.82825,5.82645,5.82772,21000000.0
2006-08-16 08:52:00,5.82722,5.82795,5.82633,5.8265,20000000.0
2006-08-16 08:53:00,5.82653,5.82788,5.82607,5.82788,7000000.0
2006-08-16 08:54:00,5.82818,5.82818,5.82671,5.82784,17000000.0
2006-08-16 08:55:00,5.82777,5.8283,5.82672,5.8269,12000000.0
2006-08-16 08:56:00,5.82792,5.8285,5.82652,5.82728,17000000.0
2006-08-16 08:57:00,5.82762,5.82853,5.82707,5.82832,16000000.0
2006-08-16 08:58:00,5.82881,5.82946,5.82815,5.82873,12000000.0
2006-08-16 08:59:00,5.82873,5.82946,5.82851,5.82946,13000000.0
2006-08-16 09:00:00,5.82962,5.82985,5.82845,5.8292,17000000.0
2006-08-16 09:01:00,5.82933,5.83087,5.82908,5.83006,13000000.0
2006-08-16 09:02:00,5.82953,5.8306,5.82915,5.82993,8000000.0
2006-08-16 09:03:00,5.82967,5.83034,5.82909,5.83016,16000000.0
2006-08-16 09:04:00,5.82981,5.83014,5.82936,5.82988,8000000.0
2006-08-16 09:05:00,5.83005,5.83056,5.82982,5.83015,11000000.0
2006-08-16 09:06:00,5.82947,5.83127,5.8294,5.83009,10000000.0
2006-08-16 09:07:00,5.82974,5.8308,5.82941,5.82944,10000000.0
2006-08-16 09:08:00,5.83113,5.83113,5.82958,5.83042,19000000.0
2006-08-16 09:09:00,5.8302,5.83127,5.82943,5.83066,16000000.0
2006-08-16 09:10:00,5.83059,5.83059,5.82903,5.82975,8000000.0
2006-08-16 09:11:00,5.82971,5.83017,5.8288,5.8294,11000000.0
2006-08-16 09:12:00,5.82897,5.82957,5.82801,5.82864,16000000.0
2006-08-16 09:13:00,5.82898,5.82993,5.82838,5.82971,15000000.0
2006-08-16 09:14:00,5.83025,5.83028,5.82998,5.83003,17000000.0
2006-08-16 09:15:00,5.82949,5.82993,5.82825,5.8293,12000000.0
2006-08-16 09:16:00,5.82909,5.82991,5.82814,5.82814,14000000.0
2006-08-16 09:17:00,5.82905,5.82945,5.82823,5.82858,14000000.0
2006-08-16 09:18:00,5.8293,5.82987,5.82815,5.82919,18000000.0
2006-08-16 09:19:00,5.82896,5.82953,5.82824,5.82899,14000000.0
2006-08-16 09:20:00,5.82889,5.82969,5.82841,5.82923,18000000.0
2006-08-16 09:21:00,5.82977,5.83022,5.82813,5.82952,17000000.0
2006-08-16 09:22:00,5.82974,5.83036,5.82891,5.82975,13000000.0
2006-08-16 09:23:00,5.83003,5.83003,5.82845,5.82865,12000000.0
2006-08-16 09:24:00,5.82891,5.82958,5.82838,5.82879,14000000.0
2006-08-16 09:25:00,5.82978,5.82978,5.82863,5.82935,9000000.0
2006-08-16 09:26:00,5.82955,5.82955,5.82859,5.82859,13000000.0
2006-08-16 09:27:00,5.82865,5.82923,5.82786,5.82901,13000000.0
2006-08-16 09:28:00,5.82958,5.82958,5.82683,5.82725,19000000.0
2006-08-16 09:29:00,5.82811,5.82832,5.82683,5.82832,14000000.0
2006-08-16 09:30:00,5.82637,5.82825,5.82627,5.82797,15000000.0
2006-08-16 09:31:00,5.82853,5.82937,5.82773,5.82937,11000000.0
2006-08-16 09:32:00,5.82863,5.82881,5.82755,5.82784,16000000.0
2006-08-16 09:33:00,5.82797,5.82857,5.82769,5.82809,9000000.0
2006-08-16 09:34:00,5.82815,5.82955,5.82789,5.82955,18000000.0
2006-08-16 09:35:00,5.82819,5.829,5.82727,5.829,14000000.0
2006-08-16 09:36:00,5.82781,5.82885,5.82666,5.82885,16000000.0
2006-08-16 09:37:00,5.8285,5.82885,5.8274,5.82792,20000000.0
2006-08-16 09:38:00,5.82779,5.82879,5.82763,5.82879,19000000.0
2006-08-16 09:39:00,5.82874,5.82903,5.82756,5.82813,16000000.0
2006-08-16 09:40:00,5.82832,5.82904,5.8279,5.82856,12000000.0
2006-08-16 09:41:00,5.8283,5.82969,5.82806,5.82888,18000000.0
2006-08-16 09:42:00,5.82913,5.82931,5.82901,5.82916,16000000.0
2006-08-16 09:43:00,5.82919,5.82982,5.82829,5.82829,15000000.0
2006-08-16 09:44:00,5.82828,5.82888,5.82764,5.82841,13000000.0
2006-08-16 09:45:00,5.82862,5.82916,5.82782,5.82782,13000000.0
2006-08-16 09:46:00,5.82754,5.8291,5.82745,5.82824,17000000.0
2006-08-16 09:47:00,5.82883,5.8291,5.82854,5.8291,13000000.0
2006-08-16 09:48:00,5.82921,5.82921,5.82738,5.82855,16000000.0
2006-08-16 09:49:00,5.82825,5.82925,5.82825,5.82836,17000000.0
2006-08-16 09:50:00,5.8282,5.82896,5.82728,5.82867,12000000.0
2006-08-16 09:51:00,5.8291,5.82916,5.82882,5.82884,16000000.0
2006-08-16 09:52:00,5.82921,5.82993,5.82918,5.82986,16000000.0
2006-08-16 09:53:00,5.82958,5.82958,5.8284,5.82904,15000000.0
2006-08-16 09:54:00,5.8291,5.8291,5.82762,5.82873,15000000.0
2006-08-16 09:55:00,5.82931,5.82931,5.82864,5.82864,15000000.0
2006-08-16 09:56:00,5.82876,5.82984,5.82876,5.82984,17000000.0
2006-08-16 09:57:00,5.82914,5.82914,5.82768,5.82891,12000000.0
2006-08-16 09:58:00,5.82916,5.82916,5.8287,5.82884,14000000.0
2006-08-16 09:59:00,5.82889,5.82889,5.8283,5.8283,10000000.0
2006-08-16 10:00:00,5.82825,5.82862,5.82768,5.82768,11000000.0
2006-08-16 10:01:00,5.82863,5.82895,5.82751,5.82853,24000000.0
2006-08-16 10:02:00,5.82805,5.82894,5.8277,5.82809,14000000.0
2006-08-16 10:03:00,5.82844,5.82911,5.82709,5.82911,16000000.0
2006-08-16 10:04:00,5.82788,5.82837,5.82754,5.82754,10000000.0
2006-08-16 10:05:00,5.82749,5.82886,5.82749,5.82886,10000000.0
2006-08-16 10:06:00,5.82836,5.82862,5.82821,5.82853,9000000.0
2006-08-16 10:07:00,5.82802,5.82842,5.82748,5.8278,11000000.0
2006-08-16 10:08:00,5.82776,5.82869,5.82737,5.82775,9000000.0
2006-08-16 10:09:00,5.8279,5.82919,5.8279,5.82907,11000000.0
2006-08-16 10:10:00,5.82809,5.82929,5.82809,5.82847,15000000.0
2006-08-16 10:11:00,5.82861,5.82952,5.82783,5.82783,16000000.0
2006-08-16 10:12:00,5.82775,5.83039,5.82775,5.82868,19000000.0
2006-08-16 10:13:00,5.82871,5.82929,5.82871,5.82904,9000000.0
2006-08-16 10:14:00,5.82926,5.82981,5.82922,5.82981,11000000.0
2006-08-16 10:15:00,5.82999,5.83015,5.82995,5.83002,8000000.0
2006-08-16 10:16:00,5.82976,5.8298,5.82836,5.82895,17000000.0
2006-08-16 10:17:00,5.82921,5.83052,5.82921,5.82959,16000000.0
2006-08-16 10:18:00,5.82946,5.83078,5.82902,5.82957,16000000.0
2006-08-16 10:19:00,5.8297,5.83113,5.82935,5.83113,17000000.0
2006-08-16 10:20:00,5.83001,5.8311,5.82984,5.8307,16000000.0
2006-08-16 10:21:00,5.83091,5.83093,5.8298,5.83078,7000000.0
2006-08-16 10:22:00,5.8298,5.83028,5.82965,5.8301,10000000.0
2006-08-16 10:23:00,5.83003,5.83006,5.82846,5.8292,14000000.0
2006-08-16 10:24:00,5.82839,5.8296,5.82794,5.82869,13000000.0
2006-08-16 10:25:00,5.82799,5.82822,5.82781,5.82781,12000000.0
2006-08-16 10:26:00,5.82968,5.82987,5.82891,5.82891,11000000.0
2006-08-16 10:27:00,5.82914,5.82959,5.82875,5.8288,13000000.0
2006-08-16 10:28:00,5.82939,5.82966,5.82829,5.82943,13000000.0
2006-08-16 10:29:00,5.83006,5.83029,5.82962,5.83014,11000000.0
2006-08-16 10:30:00,5.83031,5.83031,5.82858,5.82987,9000000.0
2006-08-16 10:31:00,5.82973,5.83031,5.82859,5.83031,16000000.0
2006-08-16 10:32:00,5.82902,5.82955,5.82791,5.82805,9000000.0
2006-08-16 10:33:00,5.82916,5.82925,5.8279,5.82867,12000000.0
2006-08-16 10:34:00,5.82849,5.82927,5.82844,5.82921,11000000.0
2006-08-16 10:35:00,5.82912,5.82958,5.82777,5.82895,17000000.0
2006-08-16 10:36:00,5.8291,5.8291,5.8281,5.82822,10000000.0
2006-08-16 10:37:00,5.82791,5.82861,5.82717,5.82757,15000000.0
2006-08-16 10:38:00,5.82802,5.82932,5.82772,5.8287,17000000.0
2006-08-16 10:39:00,5.82914,5.82915,5.82723,5.82826,13000000.0
2006-08-16 10:40:00,5.82828,5.82875,5.82776,5.82875,10000000.0
2006-08-16 10:41:00,5.82829,5.82945,5.82829,5.82859,15000000.0
2006-08-16 10:42:00,5.82985,5.82985,5.8282,5.82843,12000000.0
2006-08-16 10:43:00,5.82824,5.82876,5.82729,5.82774,13000000.0
2006-08-16 10:44:00,5.82909,5.8292,5.82783,5.82884,12000000.0
2006-08-16 10:45:00,5.82856,5.82864,5.82731,5.82785,13000000.0
2006-08-16 10:46:00,5.8281,5.82874,5.82757,5.8277,13000000.0
2006-08-16 10:47:00,5.82768,5.8286,5.82735,5.82801,7000000.0
2006-08-16 10:48:00,5.82683,5.82791,5.82683,5.82717,12000000.0
2006-08-16 10:49:00,5.82731,5.82769,5.82619,5.8276,10000000.0
2006-08-16 10:50:00,5.82784,5.82847,5.82686,5.82847,14000000.0
2006-08-16 10:51:00,5.82879,5.82879,5.82617,5.82617,11000000.0
2006-08-16 10:52:00,5.82662,5.82727,5.82575,5.82727,20000000.0
2006-08-16 10:53:00,5.82784,5.82858,5.8273,5.8273,9000000.0
2006-08-16 10:54:00,5.82749,5.82817,5.82681,5.8269,18000000.0
2006-08-16 10:55:00,5.82673,5.82723,5.82442,5.82442,10000000.0
2006-08-16 10:56:00,5.82555,5.82561,5.82477,5.82507,11000000.0
2006-08-16 10:57:00,5.82548,5.82604,5.825,5.82533,8000000.0
2006-08-16 10:58:00,5.82555,5.82602,5.82512,5.8253,10000000.0
2006-08-16 10:59:00,5.82515,5.82668,5.82515,5.82591,10000000.0
2006-08-16 11:00:00,5.82608,5.82719,5.82537,5.82604,15000000.0
2006-08-16 11:01:00,5.82636,5.82712,5.82533,5.82584,12000000.0
2006-08-16 11:02:00,5.8262,5.82647,5.82582,5.82629,8000000.0
2006-08-16 11:03:00,5.82663,5.82663,5.82445,5.82457,11000000.0
2006-08-16 11:04:00,5.82565,5.82619,5.82469,5.82501,15000000.0
2006-08-16 11:05:00,5.82587,5.82688,5.82587,5.82676,17000000.0
2006-08-16 11:06:00,5.8273,5.82793,5.82674,5.82781,12000000.0
2006-08-16 11:07:00,5.82729,5.82935,5.82729,5.82766,11000000.0
2006-08-16 11:08:00,5.82748,5.82859,5.82697,5.8284,22000000.0
2006-08-16 11:09:00,5.82815,5.82835,5.8273,5.82766,9000000.0
2006-08-16 11:10:00,5.82597,5.82738,5.82597,5.82657,16000000.0
2006-08-16 11:11:00,5.82685,5.82767,5.82683,5.8272,7000000.0
2006-08-16 11:12:00,5.82781,5.82861,5.82691,5.82724,15000000.0
2006-08-16 11:13:00,5.82759,5.82759,5.82684,5.82684,11000000.0
2006-08-16 11:14:00,5.82694,5.82717,5.82589,5.82626,18000000.0
2006-08-16 11:15:00,5.82666,5.82754,5.82657,5.8272,11000000.0
2006-08-16 11:16:00,5.82728,5.82836,5.82688,5.82836,13000000.0
2006-08-16 11:17:00,5.82792,5.82815,5.82685,5.82718,13000000.0
2006-08-16 11:18:00,5.82692,5.82794,5.82649,5.82794,9000000.0
2006-08-16 11:19:00,5.82806,5.82819,5.82666,5.82666,17000000.0
2006-08-16 11:20:00,5.82676,5.82807,5.82676,5.82774,14000000.0
2006-08-16 11:21:00,5.82794,5.8282,5.82788,5.828,14000000.0
2006-08-16 11:22:00,5.82796,5.82796,5.82674,5.8273,22000000.0
2006-08-16 11:23:00,5.82719,5.82814,5.82719,5.82731,8000000.0
2006-08-16 11:24:00,5.82722,5.82883,5.827,5.82883,18000000.0
2006-08-16 11:25:00,5.82817,5.82874,5.82749,5.82873,9000000.0
2006-08-16 11:26:00,5.82762,5.82917,5.82762,5.82852,15000000.0
2006-08-16 11:27:00,5.82844,5.82877,5.82763,5.82768,10000000.0
2006-08-16 11:28:00,5.82811,5.82891,5.82773,5.8279,13000000.0
2006-08-16 11:29:00,5.82785,5.82823,5.82742,5.82799,17000000.0
2006-08-16 11:30:00,5.82827,5.82902,5.82733,5.82818,13000000.0
2006-08-16 11:31:00,5.8279,5.82862,5.82703,5.82713,12000000.0
2006-08-16 11:32:00,5.82671,5.82839,5.82671,5.82705,20000000.0
2006-08-16 11:33:00,5.82763,5.82783,5.82607,5.82746,16000000.0
2006-08-16 11:34:00,5.8278,5.82822,5.82678,5.82746,13000000.0
2006-08-16 11:35:00,5.82759,5.82812,5.82627,5.8271,14000000.0
2006-08-16 11:36:00,5.82737,5.82825,5.82737,5.82746,11000000.0
2006-08-16 11:37:00,5.8273,5.82744,5.82713,5.82713,16000000.0
2006-08-16 11:38:00,5.82694,5.82776,5.82683,5.82773,8000000.0
2006-08-16 11:39:00,5.82778,5.82832,5.82727,5.82813,11000000.0
2006-08-16 11:40:00,5.82821,5.82839,5.82678,5.82755,12000000.0
2006-08-16 11:41:00,5.82742,5.82783,5.8268,5.82701,10000000.0
2006-08-16 11:42:00,5.8272,5.8275,5.82685,5.82706,10000000.0
2006-08-16 11:43:00,5.82796,5.82838,5.827,5.82835,17000000.0
2006-08-16 11:44:00,5.82835,5.82852,5.82694,5.82745,15000000.0
2006-08-16 11:45:00,5.82748,5.82907,5.82748,5.82843,16000000.0
2006-08-16 11:46:00,5.8286,5.82879,5.82778,5.8278,7000000.0
2006-08-16 11:47:00,5.8282,5.82933,5.82754,5.8282,16000000.0
2006-08-16 11:48:00,5.82861,5.82901,5.82715,5.82826,13000000.0
2006-08-16 11:49:00,5.82881,5.82881,5.82797,5.82797,10000000.0
2006-08-16 11:50:00,5.82827,5.82937,5.82825,5.82876,12000000.0
2006-08-16 11:51:00,5.82834,5.82908,5.8281,5.82841,14000000.0
2006-08-16 11:52:00,5.82813,5.82876,5.82742,5.82825,18000000.0
2006-08-16 11:53:00,5.82949,5.82965,5.82761,5.82798,16000000.0
2006-08-16 11:54:00,5.82937,5.82937,5.82837,5.8285,8000000.0
2006-08-16 11:55:00,5.82843,5.82901,5.82777,5.82777,8000000.0
2006-08-16 11:56:00,5.82809,5.82919,5.82808,5.82855,8000000.0
2006-08-16 11:57:00,5.82831,5.82883,5.82799,5.82801,11000000.0
2006-08-16 11:58:00,5.82929,5.82929,5.82698,5.82852,14000000.0
2006-08-16 11:59:00,5.82762,5.82828,5.82729,5.82729,11000000.0
2006-08-16 12:00:00,5.82807,5.82849,5.82727,5.82753,15000000.0
2006-08-16 12:01:00,5.82714,5.8289,5.82714,5.82742,13000000.0
2006-08-16 12:02:00,5.82805,5.82917,5.82805,5.82816,15000000.0
2006-08-16 12:03:00,5.82826,5.8289,5.82764,5.82848,11000000.0
2006-08-16 12:04:00,5.82866,5.8291,5.82805,5.82805,9000000.0
2006-08-16 12:05:00,5.82866,5.82958,5.82808,5.82808,9000000.0
2006-08-16 12:06:00,5.82781,5.82975,5.82781,5.82973,15000000.0
2006-08-16 12:07:00,5.82969,5.82969,5.8283,5.82859,11000000.0
2006-08-16 12:08:00,5.82888,5.82942,5.82864,5.82893,8000000.0
2006-08-16 12:09:00,5.82903,5.83015,5.82891,5.82936,18000000.0
2006-08-16 12:10:00,5.82937,5.82997,5.82864,5.82864,14000000.0
2006-08-16 12:11:00,5.82957,5.83065,5.82896,5.83045,9000000.0
2006-08-16 12:12:00,5.82967,5.8307,5.82911,5.83013,18000000.0
2006-08-16 12:13:00,5.83056,5.83104,5.82964,5.83005,12000000.0
2006-08-16 12:14:00,5.82953,5.8303,5.82913,5.82939,10000000.0
2006-08-16 12:15:00,5.82962,5.8309,5.82962,5.83078,8000000.0
2006-08-16 12:16:00,5.83095,5.83095,5.83007,5.83007,14000000.0
2006-08-16 12:17:00,5.82962,5.82962,5.8273,5.82809,13000000.0
2006-08-16 12:18:00,5.82828,5.82899,5.82743,5.82899,10000000.0
2006-08-16 12:19:00,5.82853,5.8292,5.82788,5.82817,11000000.0
2006-08-16 12:20:00,5.82832,5.82976,5.82791,5.82944,8000000.0
2006-08-16 12:21:00,5.82834,5.82975,5.82834,5.82908,20000000.0
2006-08-16 12:22:00,5.82877,5.82951,5.82877,5.82909,14000000.0
2006-08-16 12:23:00,5.82935,5.82995,5.82911,5.82926,11000000.0
2006-08-16 12:24:00,5.82915,5.83031,5.82841,5.82944,17000000.0
2006-08-16 12:25:00,5.82916,5.82965,5.82835,5.82874,12000000.0
2006-08-16 12:26:00,5.82941,5.83028,5.82912,5.83028,7000000.0
2006-08-16 12:27:00,5.82958,5.83012,5.82912,5.83012,7000000.0
2006-08-16 12:28:00,5.82916,5.83072,5.82907,5.83072,19000000.0
2006-08-16 12:29:00,5.8305,5.8305,5.82963,5.8297,12000000.0
2006-08-16 12:30:00,5.83014,5.83103,5.83008,5.83057,10000000.0
2006-08-16 12:31:00,5.83025,5.83029,5.8298,5.8298,12000000.0
2006-08-16 12:32:00,5.82981,5.83138,5.82966,5.82966,12000000.0
2006-08-16 12:33:00,5.82963,5.83051,5.82932,5.82941,15000000.0
2006-08-16 12:34:00,5.82903,5.82971,5.82889,5.82971,12000000.0
2006-08-16 12:35:00,5.82997,5.83067,5.82974,5.83067,12000000.0
2006-08-16 12:36:00,5.83049,5.83122,5.83011,5.83122,15000000.0
2006-08-16 12:37:00,5.8315,5.83155,5.8311,5.83128,8000000.0
2006-08-16 12:38:00,5.83017,5.8308,5.82953,5.82972,15000000.0
2006-08-16 12:39:00,5.83013,5.83123,5.8298,5.82986,14000000.0
2006-08-16 12:40:00,5.82953,5.83003,5.82931,5.82991,18000000.0
2006-08-16 12:41:00,5.83023,5.83029,5.82992,5.83029,11000000.0
2006-08-16 12:42:00,5.83007,5.83023,5.82996,5.82998,17000000.0
2006-08-16 12:43:00,5.8302,5.83029,5.83005,5.83017,11000000.0
2006-08-16 12:44:00,5.82977,5.83057,5.82899,5.83027,13000000.0
2006-08-16 12:45:00,5.83024,5.83026,5.82841,5.82871,10000000.0
2006-08-16 12:46:00,5.82816,5.82997,5.82816,5.82997,20000000.0
2006-08-16 12:47:00,5.82948,5.82959,5.82885,5.82892,10000000.0
2006-08-16 12:48:00,5.82947,5.82956,5.82846,5.82849,10000000.0
2006-08-16 12:49:00,5.82866,5.82983,5.82866,5.82972,15000000.0
2006-08-16 12:50:00,5.82938,5.82968,5.82879,5.82896,14000000.0
2006-08-16 12:51:00,5.82965,5.83088,5.82953,5.83036,14000000.0
2006-08-16 12:52:00,5.83079,5.83162,5.8306,5.83083,9000000.0
2006-08-16 12:53:00,5.83128,5.83168,5.83039,5.83045,9000000.0
2006-08-16 12:54:00,5.83028,5.83127,5.82989,5.83089,20000000.0
2006-08-16 12:55:00,5.83114,5.83157,5.83074,5.83157,12000000.0
2006-08-16 12:56:00,5.83152,5.83163,5.83018,5.83098,7000000.0
2006-08-16 12:57:00,5.83062,5.83204,5.83036,5.83193,13000000.0
2006-08-16 12:58:00,5.83197,5.83197,5.83092,5.83175,16000000.0
2006-08-16 12:59:00,5.83142,5.83266,5.83083,5.83139,14000000.0
2006-08-16 13:00:00,5.83222,5.83351,5.83157,5.83305,12000000.0
2006-08-16 13:01:00,5.83252,5.83388,5.83179,5.83388,17000000.0
2006-08-16 13:02:00,5.83463,5.83579,5.83377,5.83579,10000000.0
2006-08-16 13:03:00,5.83587,5.8365,5.83497,5.83534,22000000.0
2006-08-16 13:04:00,5.83431,5.83628,5.83431,5.83547,20000000.0
2006-08-16 13:05:00,5.83581,5.83581,5.83418,5.83487,14000000.0
2006-08-16 13:06:00,5.83496,5.8357,5.83455,5.83545,17000000.0
2006-08-16 13:07:00,5.8355,5.83591,5.83436,5.83436,22000000.0
2006-08-16 13:08:00,5.83403,5.83541,5.83393,5.83476,12000000.0
2006-08-16 13:09:00,5.83491,5.8354,5.83411,5.83493,12000000.0
2006-08-16 13:10:00,5.83442,5.83514,5.8339,5.83396,20000000.0
2006-08-16 13:11:00,5.83381,5.8356,5.83381,5.8356,12000000.0
2006-08-16 13:12:00,5.83543,5.83543,5.83364,5.83509,16000000.0
2006-08-16 13:13:00,5.83558,5.8356,5.83384,5.83513,14000000.0
2006-08-16 13:14:00,5.83546,5.83546,5.83345,5.83439,17000000.0
2006-08-16 13:15:00,5.83404,5.83499,5.83354,5.83474,7000000.0
2006-08-16 13:16:00,5.83417,5.83432,5.83358,5.83369,9000000.0
2006-08-16 13:17:00,5.83315,5.83425,5.8325,5.83418,15000000.0
2006-08-16 13:18:00,5.8338,5.83419,5.83352,5.83352,17000000.0
2006-08-16 13:19:00,5.8322,5.83337,5.83193,5.83249,15000000.0
2006-08-16 13:20:00,5.8323,5.83337,5.83219,5.83326,12000000.0
2006-08-16 13:21:00,5.83282,5.83411,5.83249,5.83329,24000000.0
2006-08-16 13:22:00,5.83376,5.83461,5.83189,5.83254,12000000.0
2006-08-16 13:23:00,5.83276,5.83323,5.83168,5.83286,12000000.0
2006-08-16 13:24:00,5.83231,5.83298,5.83146,5.83265,18000000.0
2006-08-16 13:25:00,5.83128,5.83173,5.83032,5.83032,12000000.0
2006-08-16 13:26:00,5.83011,5.83193,5.82987,5.83183,12000000.0
2006-08-16 13:27:00,5.83137,5.83159,5.83018,5.83018,9000000.0
2006-08-16 13:28:00,5.82991,5.83118,5.82985,5.83075,15000000.0
2006-08-16 13:29:00,5.83111,5.83154,5.82999,5.83036,14000000.0
2006-08-16 13:30:00,5.83121,5.83143,5.83073,5.83124,11000000.0
2006-08-16 13:31:00,5.83208,5.83242,5.83105,5.83226,11000000.0
2006-08-16 13:32:00,5.83297,5.83316,5.83135,5.83288,8000000.0
2006-08-16 13:33:00,5.83299,5.83299,5.83148,5.83202,14000000.0
2006-08-16 13:34:00,5.83182,5.83298,5.83167,5.83298,11000000.0
2006-08-16 13:35:00,5.83243,5.83243,5.83096,5.83185,16000000.0
2006-08-16 13:36:00,5.83162,5.83214,5.83091,5.83091,8000000.0
2006-08-16 13:37:00,5.83223,5.83256,5.83131,5.83131,17000000.0
2006-08-16 13:38:00,5.83057,5.8323,5.82991,5.82991,14000000.0
2006-08-16 13:39:00,5.83018,5.8311,5.8298,5.8298,10000000.0
2006-08-16 13:40:00,5.83113,5.83131,5.83008,5.83068,8000000.0
2006-08-16 13:41:00,5.83033,5.83033,5.82905,5.83,11000000.0
2006-08-16 13:42:00,5.83003,5.83052,5.82859,5.82976,14000000.0
2006-08-16 13:43:00,5.82925,5.83072,5.82893,5.83072,11000000.0
2006-08-16 13:44:00,5.82931,5.82956,5.82837,5.82956,11000000.0
2006-08-16 13:45:00,5.82947,5.82947,5.82696,5.82726,14000000.0
2006-08-16 13:46:00,5.82721,5.82842,5.82721,5.82842,11000000.0
2006-08-16 13:47:00,5.82733,5.82852,5.82716,5.82751,13000000.0
2006-08-16 13:48:00,5.82751,5.82878,5.82736,5.82841,14000000.0
2006-08-16 13:49:00,5.82822,5.82927,5.82817,5.82869,12000000.0
2006-08-16 13:50:00,5.82931,5.82984,5.82811,5.82984,16000000.0
2006-08-16 13:51:00,5.82877,5.83026,5.8286,5.82865,14000000.0
2006-08-16 13:52:00,5.83029,5.83066,5.82861,5.82924,10000000.0
2006-08-16 13:53:00,5.82891,5.83008,5.82891,5.83002,10000000.0
2006-08-16 13:54:00,5.82999,5.82999,5.82836,5.82871,8000000.0
2006-08-16 13:55:00,5.82862,5.82973,5.82855,5.82973,13000000.0
2006-08-16 13:56:00,5.82979,5.82984,5.8287,5.8287,17000000.0
2006-08-16 13:57:00,5.82894,5.82978,5.8285,5.82969,13000000.0
2006-08-16 13:58:00,5.82941,5.8302,5.82893,5.82989,7000000.0
2006-08-16 13:59:00,5.83,5.83046,5.82856,5.82973,9000000.0
2006-08-16 14:00:00,5.83018,5.83059,5.82925,5.83013,7000000.0
2006-08-16 14:01:00,5.8292,5.83004,5.82908,5.82919,11000000.0
2006-08-16 14:02:00,5.82877,5.82999,5.82855,5.82999,19000000.0
2006-08-16 14:03:00,5.82985,5.82996,5.82867,5.82951,13000000.0
2006-08-16 14:04:00,5.83043,5.83043,5.82869,5.83014,22000000.0
2006-08-16 14:05:00,5.82894,5.82948,5.82725,5.82788,17000000.0
2006-08-16 14:06:00,5.8285,5.82895,5.82789,5.82864,11000000.0
2006-08-16 14:07:00,5.82848,5.82904,5.82793,5.82871,9000000.0
2006-08-16 14:08:00,5.82883,5.82889,5.82781,5.82832,11000000.0
2006-08-16 14:09:00,5.82802,5.82845,5.82714,5.82784,12000000.0
2006-08-16 14:10:00,5.82759,5.82806,5.82676,5.82788,13000000.0
2006-08-16 14:11:00,5.82808,5.82808,5.82692,5.8275,14000000.0
2006-08-16 14:12:00,5.82763,5.82816,5.82695,5.82776,11000000.0
2006-08-16 14:13:00,5.82818,5.82818,5.8271,5.82795,11000000.0
2006-08-16 14:14:00,5.82843,5.82843,5.82612,5.82612,7000000.0
2006-08-16 14:15:00,5.82677,5.82677,5.82522,5.82595,14000000.0
2006-08-16 14:16:00,5.82655,5.82655,5.82527,5.82597,13000000.0
2006-08-16 14:17:00,5.82554,5.82659,5.82483,5.82609,22000000.0
2006-08-16 14:18:00,5.82581,5.82625,5.8243,5.82472,15000000.0
2006-08-16 14:19:00,5.82425,5.82547,5.82387,5.82516,12000000.0
2006-08-16 14:20:00,5.82485,5.82534,5.82461,5.82534,7000000.0
2006-08-16 14:21:00,5.82544,5.82586,5.8247,5.82552,13000000.0
2006-08-16 14:22:00,5.82531,5.82539,5.82417,5.8248,8000000.0
2006-08-16 14:23:00,5.82535,5.82623,5.82529,5.82623,11000000.0
2006-08-16 14:24:00,5.82613,5.82614,5.82475,5.82525,13000000.0
2006-08-16 14:25:00,5.82579,5.82714,5.8252,5.82606,15000000.0
2006-08-16 14:26:00,5.82617,5.82714,5.82543,5.82714,8000000.0
2006-08-16 14:27:00,5.82655,5.82659,5.82512,5.82659,10000000.0
2006-08-16 14:28:00,5.82663,5.82701,5.82576,5.82598,11000000.0
2006-08-16 14:29:00,5.82707,5.82709,5.8245,5.82651,21000000.0
2006-08-16 14:30:00,5.8204,5.82041,5.81057,5.81057,11000000.0
2006-08-16 14:31:00,5.80725,5.8078,5.80488,5.80599,17000000.0
2006-08-16 14:32:00,5.80678,5.80861,5.80571,5.80605,15000000.0
2006-08-16 14:33:00,5.80774,5.80863,5.80741,5.80782,8000000.0
2006-08-16 14:34:00,5.80789,5.80979,5.80728,5.80979,9000000.0
2006-08-16 14:35:00,5.8093,5.80959,5.80792,5.80813,11000000.0
2006-08-16 14:36:00,5.80718,5.80746,5.80356,5.8044,15000000.0
2006-08-16 14:37:00,5.80643,5.80643,5.80335,5.80364,8000000.0
2006-08-16 14:38:00,5.8044,5.80613,5.80384,5.8049,10000000.0
2006-08-16 14:39:00,5.806,5.80804,5.80578,5.80689,19000000.0
2006-08-16 14:40:00,5.80696,5.80715,5.80534,5.80715,15000000.0
2006-08-16 14:41:00,5.80739,5.80764,5.80377,5.80587,15000000.0
2006-08-16 14:42:00,5.80442,5.80606,5.80233,5.80258,17000000.0
2006-08-16 14:43:00,5.80485,5.8071,5.80392,5.80602,15000000.0
2006-08-16 14:44:00,5.80498,5.8057,5.80408,5.8049,15000000.0
2006-08-16 14:45:00,5.80371,5.80519,5.80371,5.80519,9000000.0
2006-08-16 14:46:00,5.80518,5.80569,5.80416,5.8044,11000000.0
2006-08-16 14:47:00,5.80411,5.80588,5.80387,5.80588,12000000.0
2006-08-16 14:48:00,5.80617,5.80651,5.80454,5.80526,12000000.0
2006-08-16 14:49:00,5.80499,5.80566,5.80401,5.80473,12000000.0
2006-08-16 14:50:00,5.80345,5.80403,5.80145,5.80225,15000000.0
2006-08-16 14:51:00,5.80197,5.80343,5.80188,5.80333,10000000.0
2006-08-16 14:52:00,5.80229,5.804,5.80199,5.80199,13000000.0
2006-08-16 14:53:00,5.80297,5.80467,5.80229,5.80467,13000000.0
2006-08-16 14:54:00,5.80372,5.80424,5.80321,5.80331,9000000.0
2006-08-16 14:55:00,5.80385,5.80474,5.80286,5.80362,16000000.0
2006-08-16 14:56:00,5.80395,5.80395,5.80235,5.803,15000000.0
2006-08-16 14:57:00,5.80276,5.80481,5.80276,5.80468,15000000.0
2006-08-16 14:58:00,5.8045,5.8048,5.80314,5.8048,11000000.0
2006-08-16 14:59:00,5.80516,5.80516,5.80269,5.80326,14000000.0
2006-08-16 15:00:00,5.80276,5.80316,5.80121,5.80271,18000000.0
2006-08-16 15:01:00,5.8017,5.80261,5.80086,5.80228,12000000.0
2006-08-16 15:02:00,5.80271,5.80298,5.80143,5.80283,7000000.0
2006-08-16 15:03:00,5.80347,5.80482,5.80321,5.80387,18000000.0
2006-08-16 15:04:00,5.8036,5.80373,5.80203,5.80299,21000000.0
2006-08-16 15:05:00,5.80184,5.80322,5.80184,5.80248,13000000.0
2006-08-16 15:06:00,5.8017,5.80188,5.80008,5.80121,14000000.0
2006-08-16 15:07:00,5.80122,5.80122,5.79969,5.80087,22000000.0
2006-08-16 15:08:00,5.8013,5.8018,5.80043,5.8018,10000000.0
2006-08-16 15:09:00,5.80283,5.80296,5.8011,5.80228,9000000.0
2006-08-16 15:10:00,5.80289,5.80365,5.80235,5.80289,14000000.0
2006-08-16 15:11:00,5.80096,5.8026,5.80078,5.8015,12000000.0
2006-08-16 15:12:00,5.80235,5.80292,5.80115,5.80181,13000000.0
2006-08-16 15:13:00,5.80188,5.80277,5.80133,5.80166,12000000.0
2006-08-16 15:14:00,5.80212,5.8028,5.80172,5.80257,10000000.0
2006-08-16 15:15:00,5.80111,5.80175,5.7983,5.79909,16000000.0
2006-08-16 15:16:00,5.79795,5.79795,5.79661,5.79732,15000000.0
2006-08-16 15:17:00,5.79662,5.79676,5.7956,5.79661,14000000.0
2006-08-16 15:18:00,5.79504,5.79752,5.79504,5.79601,12000000.0
2006-08-16 15:19:00,5.79466,5.79511,5.79352,5.79411,11000000.0
2006-08-16 15:20:00,5.7946,5.79577,5.79414,5.79515,14000000.0
2006-08-16 15:21:00,5.79467,5.79602,5.79407,5.79517,14000000.0
2006-08-16 15:22:00,5.79417,5.79569,5.79383,5.79569,10000000.0
2006-08-16 15:23:00,5.79588,5.79642,5.79551,5.79619,11000000.0
2006-08-16 15:24:00,5.79608,5.79706,5.7959,5.79664,10000000.0
2006-08-16 15:25:00,5.79653,5.79728,5.79545,5.79632,16000000.0
2006-08-16 15:26:00,5.79588,5.79687,5.79526,5.79526,15000000.0
2006-08-16 15:27:00,5.79634,5.79634,5.79538,5.79627,10000000.0
2006-08-16 15:28:00,5.79647,5.79698,5.79592,5.79697,11000000.0
2006-08-16 15:29:00,5.79596,5.79771,5.79596,5.7972,19000000.0
2006-08-16 15:30:00,5.79685,5.79723,5.79622,5.79672,10000000.0
2006-08-16 15:31:00,5.79744,5.79744,5.79494,5.79494,14000000.0
2006-08-16 15:32:00,5.79646,5.79706,5.79534,5.79644,12000000.0
2006-08-16 15:33:00,5.79525,5.79674,5.79525,5.79642,20000000.0
2006-08-16 15:34:00,5.79607,5.7968,5.79502,5.79661,12000000.0
2006-08-16 15:35:00,5.79544,5.79676,5.79537,5.7962,12000000.0
2006-08-16 15:36:00,5.79652,5.79736,5.79599,5.79722,10000000.0
2006-08-16 15:37:00,5.79645,5.79821,5.7963,5.79821,10000000.0
2006-08-16 15:38:00,5.79794,5.79794,5.79613,5.79703,13000000.0
2006-08-16 15:39:00,5.79761,5.79761,5.79683,5.79756,7000000.0
2006-08-16 15:40:00,5.79785,5.79821,5.79658,5.79658,10000000.0
2006-08-16 15:41:00,5.79682,5.79708,5.79594,5.79669,9000000.0
2006-08-16 15:42:00,5.79705,5.79708,5.79588,5.79588,13000000.0
2006-08-16 15:43:00,5.79666,5.7973,5.79583,5.79621,16000000.0
2006-08-16 15:44:00,5.79599,5.79739,5.79563,5.7971,14000000.0
2006-08-16 15:45:00,5.79682,5.79749,5.7961,5.79678,15000000.0
2006-08-16 15:46:00,5.79776,5.79864,5.79687,5.79779,13000000.0
2006-08-16 15:47:00,5.79682,5.79762,5.79651,5.79651,9000000.0
2006-08-16 15:48:00,5.79659,5.79811,5.79659,5.79773,21000000.0
2006-08-16 15:49:00,5.79699,5.79804,5.79567,5.79569,23000000.0
2006-08-16 15:50:00,5.79609,5.79783,5.79599,5.79683,12000000.0
2006-08-16 15:51:00,5.797,5.79832,5.79635,5.79832,19000000.0
2006-08-16 15:52:00,5.79854,5.79893,5.79719,5.79753,15000000.0
2006-08-16 15:53:00,5.79776,5.79828,5.79719,5.79773,14000000.0
2006-08-16 15:54:00,5.79833,5.79833,5.79666,5.79768,15000000.0
2006-08-16 15:55:00,5.79775,5.79852,5.79698,5.79805,12000000.0
2006-08-16 15:56:00,5.79818,5.79962,5.79743,5.79959,18000000.0
2006-08-16 15:57:00,5.79927,5.79965,5.7988,5.79952,10000000.0
2006-08-16 15:58:00,5.79882,5.79964,5.79775,5.79816,22000000.0
2006-08-16 15:59:00,5.7993,5.80018,5.79859,5.80018,12000000.0
2006-08-16 16:00:00,5.80024,5.80085,5.79835,5.8,12000000.0
2006-08-16 16:01:00,5.80028,5.80028,5.7987,5.79988,12000000.0
2006-08-16 16:02:00,5.79852,5.7994,5.79816,5.79833,13000000.0
2006-08-16 16:03:00,5.79814,5.79951,5.79765,5.79898,13000000.0
2006-08-16 16:04:00,5.79974,5.79981,5.79849,5.79972,11000000.0
2006-08-16 16:05:00,5.79983,5.79985,5.79813,5.79822,9000000.0
2006-08-16 16:06:00,5.79838,5.8001,5.79838,5.79926,14000000.0
2006-08-16 16:07:00,5.79932,5.80036,5.79909,5.79909,15000000.0
2006-08-16 16:08:00,5.80048,5.80051,5.79907,5.79969,15000000.0
2006-08-16 16:09:00,5.80007,5.8003,5.79906,5.8003,17000000.0
2006-08-16 16:10:00,5.79934,5.79944,5.7985,5.79938,14000000.0
2006-08-16 16:11:00,5.79943,5.80003,5.79835,5.79996,9000000.0
2006-08-16 16:12:00,5.80024,5.80096,5.79839,5.79974,15000000.0
2006-08-16 16:13:00,5.80054,5.801,5.79961,5.80019,14000000.0
2006-08-16 16:14:00,5.80011,5.80065,5.79933,5.80051,12000000.0
2006-08-16 16:15:00,5.80081,5.80179,5.79984,5.80045,14000000.0
2006-08-16 16:16:00,5.80062,5.80099,5.79959,5.80045,13000000.0
2006-08-16 16:17:00,5.80052,5.80135,5.79974,5.80109,18000000.0
2006-08-16 16:18:00,5.80056,5.80087,5.79979,5.80031,13000000.0
2006-08-16 16:19:00,5.80056,5.80093,5.79951,5.80093,8000000.0
2006-08-16 16:20:00,5.80114,5.80131,5.7999,5.79996,13000000.0
2006-08-16 16:21:00,5.79956,5.80126,5.79934,5.79989,12000000.0
2006-08-16 16:22:00,5.79985,5.79985,5.79853,5.79874,11000000.0
2006-08-16 16:23:00,5.79941,5.80078,5.79921,5.80078,14000000.0
2006-08-16 16:24:00,5.79955,5.80095,5.79908,5.80095,15000000.0
2006-08-16 16:25:00,5.80072,5.80097,5.79935,5.80003,11000000.0
2006-08-16 16:26:00,5.80052,5.80117,5.79914,5.79935,8000000.0
2006-08-16 16:27:00,5.79908,5.8011,5.79902,5.8011,10000000.0
2006-08-16 16:28:00,5.80147,5.80163,5.79957,5.8008,15000000.0
2006-08-16 16:29:00,5.80041,5.80156,5.80021,5.80147,7000000.0
2006-08-16 16:30:00,5.802,5.8028,5.80098,5.80265,16000000.0
2006-08-16 16:31:00,5.80277,5.80364,5.80173,5.8024,14000000.0
2006-08-16 16:32:00,5.80242,5.80249,5.80084,5.80084,7000000.0
2006-08-16 16:33:00,5.80154,5.80154,5.80069,5.80086,8000000.0
2006-08-16 16:34:00,5.80001,5.80113,5.79893,5.79918,8000000.0
2006-08-16 16:35:00,5.79837,5.79951,5.79809,5.79809,9000000.0
2006-08-16 16:36:00,5.79873,5.7995,5.79777,5.79941,13000000.0
2006-08-16 16:37:00,5.79915,5.79915,5.79724,5.79724,18000000.0
2006-08-16 16:38:00,5.79722,5.79893,5.79699,5.79853,18000000.0
2006-08-16 16:39:00,5.79864,5.79936,5.79753,5.7982,20000000.0
2006-08-16 16:40:00,5.79906,5.79906,5.79712,5.79801,13000000.0
2006-08-16 16:41:00,5.79808,5.7987,5.79715,5.79853,20000000.0
2006-08-16 16:42:00,5.79906,5.79948,5.79837,5.79867,18000000.0
2006-08-16 16:43:00,5.79941,5.79995,5.79845,5.79984,15000000.0
2006-08-16 16:44:00,5.8002,5.80035,5.79899,5.79971,20000000.0
2006-08-16 16:45:00,5.79923,5.8,5.79846,5.79944,13000000.0
2006-08-16 16:46:00,5.80006,5.80028,5.79891,5.79915,15000000.0
2006-08-16 16:47:00,5.79961,5.80161,5.79943,5.80161,8000000.0
2006-08-16 16:48:00,5.80205,5.8026,5.8016,5.80173,11000000.0
2006-08-16 16:49:00,5.80106,5.80201,5.80046,5.80052,12000000.0
2006-08-16 16:50:00,5.80011,5.80169,5.79967,5.8011,15000000.0
2006-08-16 16:51:00,5.80069,5.80084,5.79843,5.79886,18000000.0
2006-08-16 16:52:00,5.79895,5.80007,5.79866,5.79966,14000000.0
2006-08-16 16:53:00,5.79942,5.80109,5.79878,5.80106,8000000.0
2006-08-16 16:54:00,5.80116,5.80116,5.80003,5.80101,11000000.0
2006-08-16 16:55:00,5.80091,5.80091,5.79973,5.80045,12000000.0
2006-08-16 16:56:00,5.79903,5.79946,5.79892,5.79946,10000000.0
2006-08-16 16:57:00,5.79996,5.80047,5.79907,5.79907,8000000.0
2006-08-16 16:58:00,5.79875,5.79977,5.79875,5.79974,9000000.0
2006-08-16 16:59:00,5.79938,5.79973,5.79781,5.79852,13000000.0
2006-08-16 17:00:00,5.79847,5.79935,5.79808,5.79935,11000000.0
2006-08-16 17:01:00,5.79914,5.79944,5.79809,5.79825,12000000.0
2006-08-16 17:02:00,5.79779,5.79993,5.79778,5.79921,10000000.0
2006-08-16 17:03:00,5.79976,5.80001,5.79888,5.79888,16000000.0
2006-08-16 17:04:00,5.79882,5.80013,5.79882,5.80013,13000000.0
2006-08-16 17:05:00,5.80081,5.80104,5.79953,5.80021,16000000.0
2006-08-16 17:06:00,5.79865,5.8003,5.79865,5.7989,12000000.0
2006-08-16 17:07:00,5.79941,5.80052,5.79939,5.80012,8000000.0
2006-08-16 17:08:00,5.79916,5.80069,5.79904,5.80037,21000000.0
2006-08-16 17:09:00,5.80008,5.80058,5.79917,5.79964,16000000.0
2006-08-16 17:10:00,5.80056,5.80056,5.79932,5.79937,11000000.0
2006-08-16 17:11:00,5.80052,5.80052,5.79908,5.79908,11000000.0
2006-08-16 17:12:00,5.79876,5.79998,5.79862,5.79906,9000000.0
2006-08-16 17:13:00,5.80015,5.80026,5.79873,5.79873,9000000.0
2006-08-16 17:14:00,5.79996,5.8011,5.79852,5.8011,17000000.0
2006-08-16 17:15:00,5.80202,5.80202,5.79994,5.8008,11000000.0
2006-08-16 17:16:00,5.8013,5.80202,5.79996,5.80078,15000000.0
2006-08-16 17:17:00,5.80068,5.80104,5.79969,5.79994,13000000.0
2006-08-16 17:18:00,5.80119,5.80119,5.79938,5.79994,15000000.0
2006-08-16 17:19:00,5.80012,5.80055,5.79874,5.80055,17000000.0
2006-08-16 17:20:00,5.80032,5.80032,5.79803,5.79838,12000000.0
2006-08-16 17:21:00,5.79861,5.80025,5.79861,5.80025,7000000.0
2006-08-16 17:22:00,5.79944,5.80009,5.79869,5.79959,14000000.0
2006-08-16 17:23:00,5.79976,5.79982,5.7983,5.79967,13000000.0
2006-08-16 17:24:00,5.79863,5.7987,5.79742,5.79767,9000000.0
2006-08-16 17:25:00,5.79735,5.79778,5.79647,5.79718,11000000.0
2006-08-16 17:26:00,5.79676,5.79748,5.79591,5.79672,16000000.0
2006-08-16 17:27:00,5.7969,5.79744,5.79614,5.79744,9000000.0
2006-08-16 17:28:00,5.7971,5.79795,5.7962,5.79737,15000000.0
2006-08-16 17:29:00,5.79655,5.79729,5.79573,5.79573,11000000.0
2006-08-16 17:30:00,5.79637,5.79637,5.7946,5.79496,19000000.0
2006-08-16 17:31:00,5.79608,5.79623,5.79485,5.79559,11000000.0
2006-08-16 17:32:00,5.79522,5.79537,5.79415,5.79537,9000000.0
2006-08-16 17:33:00,5.79425,5.79625,5.79425,5.79605,10000000.0
2006-08-16 17:34:00,5.79497,5.79524,5.79419,5.79469,14000000.0
2006-08-16 17:35:00,5.79472,5.79535,5.79404,5.79518,13000000.0
2006-08-16 17:36:00,5.79522,5.79535,5.79412,5.79412,11000000.0
2006-08-16 17:37:00,5.79386,5.79519,5.79386,5.79476,15000000.0
2006-08-16 17:38:00,5.79419,5.79671,5.794,5.7957,17000000.0
2006-08-16 17:39:00,5.79545,5.79573,5.7947,5.79488,8000000.0
2006-08-16 17:40:00,5.79482,5.79536,5.79406,5.79536,12000000.0
2006-08-16 17:41:00,5.79616,5.79616,5.79489,5.79489,21000000.0
2006-08-16 17:42:00,5.79539,5.79675,5.79539,5.79554,13000000.0
2006-08-16 17:43:00,5.79523,5.79587,5.7949,5.79571,11000000.0
2006-08-16 17:44:00,5.79543,5.79618,5.79464,5.79558,19000000.0
2006-08-16 17:45:00,5.79524,5.79524,5.79425,5.79441,10000000.0
2006-08-16 17:46:00,5.79458,5.79655,5.79458,5.79567,13000000.0
2006-08-16 17:47:00,5.7962,5.7964,5.79526,5.79633,9000000.0
2006-08-16 17:48:00,5.7961,5.79636,5.79474,5.79494,14000000.0
2006-08-16 17:49:00,5.79523,5.79676,5.79523,5.79569,14000000.0
2006-08-16 17:50:00,5.79603,5.79656,5.79504,5.7955,17000000.0
2006-08-16 17:51:00,5.79602,5.79667,5.79506,5.7963,13000000.0
2006-08-16 17:52:00,5.79563,5.79594,5.7946,5.79529,24000000.0
2006-08-16 17:53:00,5.79498,5.79569,5.79427,5.79545,16000000.0
2006-08-16 17:54:00,5.79554,5.79573,5.79452,5.7946,16000000.0
2006-08-16 17:55:00,5.79456,5.79608,5.79456,5.79536,13000000.0
2006-08-16 17:56:00,5.79477,5.79515,5.79364,5.79513,15000000.0
2006-08-16 17:57:00,5.79456,5.79486,5.79417,5.79435,10000000.0
2006-08-16 17:58:00,5.79463,5.79534,5.79388,5.79425,15000000.0
2006-08-16 17:59:00,5.7944,5.79469,5.79284,5.79324,13000000.0
2006-08-16 18:00:00,5.79386,5.79485,5.79355,5.79439,7000000.0
2006-08-16 18:01:00,5.79544,5.79544,5.79363,5.79405,18000000.0
2006-08-16 18:02:00,5.79415,5.79555,5.79348,5.79363,17000000.0
2006-08-16 18:03:00,5.79449,5.79595,5.79449,5.79512,16000000.0
2006-08-16 18:04:00,5.7946,5.79578,5.79448,5.79479,14000000.0
2006-08-16 18:05:00,5.79553,5.79612,5.79431,5.79606,13000000.0
2006-08-16 18:06:00,5.79598,5.79666,5.7955,5.79646,18000000.0
2006-08-16 18:07:00,5.796,5.79711,5.79525,5.7963,12000000.0
2006-08-16 18:08:00,5.79661,5.79762,5.7962,5.79702,18000000.0
2006-08-16 18:09:00,5.79825,5.79825,5.79676,5.79676,12000000.0
2006-08-16 18:10:00,5.79719,5.79789,5.79665,5.79685,13000000.0
2006-08-16 18:11:00,5.79645,5.7979,5.79637,5.7979,10000000.0
2006-08-16 18:12:00,5.79823,5.79861,5.79754,5.79818,11000000.0
2006-08-16 18:13:00,5.79877,5.79923,5.79798,5.79828,14000000.0
2006-08-16 18:14:00,5.79801,5.79898,5.79766,5.79828,10000000.0
2006-08-16 18:15:00,5.79793,5.79914,5.7976,5.79812,10000000.0
2006-08-16 18:16:00,5.79946,5.79946,5.79739,5.79739,9000000.0
2006-08-16 18:17:00,5.79798,5.7992,5.79798,5.79811,18000000.0
2006-08-16 18:18:00,5.79854,5.79854,5.79704,5.79732,14000000.0
2006-08-16 18:19:00,5.79827,5.79862,5.79732,5.79732,10000000.0
2006-08-16 18:20:00,5.79732,5.7989,5.79732,5.79777,15000000.0
2006-08-16 18:21:00,5.79777,5.79851,5.79745,5.79832,18000000.0
2006-08-16 18:22:00,5.79839,5.79839,5.7974,5.79832,14000000.0
2006-08-16 18:23:00,5.79902,5.79902,5.79765,5.79789,7000000.0
2006-08-16 18:24:00,5.79831,5.79872,5.7972,5.7972,9000000.0
2006-08-16 18:25:00,5.79763,5.79913,5.79763,5.79807,13000000.0
2006-08-16 18:26:00,5.79796,5.79866,5.79756,5.79843,16000000.0
2006-08-16 18:27:00,5.79836,5.79899,5.79762,5.79811,14000000.0
2006-08-16 18:28:00,5.79852,5.7989,5.79804,5.79882,13000000.0
2006-08-16 18:29:00,5.79911,5.79926,5.79767,5.79888,11000000.0
2006-08-16 18:30:00,5.79965,5.79965,5.79788,5.79821,16000000.0
2006-08-16 18:31:00,5.79865,5.79987,5.7985,5.79898,12000000.0
2006-08-16 18:32:00,5.79912,5.79925,5.79794,5.79801,11000000.0
2006-08-16 18:33:00,5.79821,5.79928,5.7978,5.7978,13000000.0
2006-08-16 18:34:00,5.79799,5.79835,5.79716,5.79781,13000000.0
2006-08-16 18:35:00,5.79777,5.79794,5.79625,5.79772,18000000.0
2006-08-16 18:36:00,5.79715,5.79799,5.79639,5.79669,18000000.0
2006-08-16 18:37:00,5.79633,5.79822,5.79633,5.79655,18000000.0
2006-08-16 18:38:00,5.79655,5.79792,5.79655,5.79674,11000000.0
2006-08-16 18:39:00,5.7978,5.79816,5.79604,5.79742,11000000.0
2006-08-16 18:40:00,5.79753,5.79804,5.79671,5.79804,14000000.0
2006-08-16 18:41:00,5.79742,5.79838,5.79695,5.79771,16000000.0
2006-08-16 18:42:00,5.79908,5.79915,5.7979,5.7979,14000000.0
2006-08-16 18:43:00,5.79829,5.79882,5.79813,5.79813,10000000.0
2006-08-16 18:44:00,5.79767,5.79859,5.79757,5.79758,13000000.0
2006-08-16 18:45:00,5.79774,5.79915,5.79771,5.79771,13000000.0
2006-08-16 18:46:00,5.79768,5.79878,5.79725,5.79792,12000000.0
2006-08-16 18:47:00,5.799,5.79909,5.79759,5.79764,14000000.0
2006-08-16 18:48:00,5.79772,5.79877,5.79767,5.79877,15000000.0
2006-08-16 18:49:00,5.79879,5.79893,5.79797,5.79853,12000000.0
2006-08-16 18:50:00,5.79859,5.7991,5.79798,5.7991,9000000.0
2006-08-16 18:51:00,5.79896,5.79972,5.79807,5.79859,17000000.0
2006-08-16 18:52:00,5.79851,5.79938,5.79848,5.79902,9000000.0
2006-08-16 18:53:00,5.7987,5.799,5.79757,5.79894,14000000.0
2006-08-16 18:54:00,5.7988,5.79978,5.79852,5.79962,14000000.0
2006-08-16 18:55:00,5.79952,5.79952,5.79853,5.79915,10000000.0
2006-08-16 18:56:00,5.79846,5.79895,5.79769,5.79809,16000000.0
2006-08-16 18:57:00,5.79818,5.79927,5.79736,5.79786,17000000.0
2006-08-16 18:58:00,5.79775,5.79909,5.79762,5.79864,14000000.0
2006-08-16 18:59:00,5.79758,5.79887,5.79755,5.7976,14000000.0
2006-08-16 19:00:00,5.79767,5.79879,5.79717,5.79787,15000000.0
2006-08-16 19:01:00,5.79781,5.7989,5.79781,5.79829,15000000.0
2006-08-16 19:02:00,5.79814,5.79871,5.79756,5.79759,14000000.0
2006-08-16 19:03:00,5.79807,5.79909,5.79805,5.79848,14000000.0
2006-08-16 19:04:00,5.79916,5.79924,5.7983,5.7985,12000000.0
2006-08-16 19:05:00,5.799,5.79929,5.79814,5.7986,15000000.0
2006-08-16 19:06:00,5.79818,5.79905,5.79818,5.7989,16000000.0
2006-08-16 19:07:00,5.79888,5.80012,5.79772,5.79986,20000000.0
2006-08-16 19:08:00,5.79941,5.80021,5.79896,5.79963,8000000.0
2006-08-16 19:09:00,5.79979,5.80069,5.79979,5.80069,17000000.0
2006-08-16 19:10:00,5.80077,5.80077,5.80039,5.80058,9000000.0
2006-08-16 19:11:00,5.80014,5.80038,5.7992,5.79931,16000000.0
2006-08-16 19:12:00,5.79942,5.80093,5.79914,5.80074,13000000.0
2006-08-16 19:13:00,5.80053,5.80053,5.79955,5.80008,10000000.0
2006-08-16 19:14:00,5.79993,5.80054,5.79954,5.79991,20000000.0
2006-08-16 19:15:00,5.79987,5.80091,5.79949,5.80091,12000000.0
2006-08-16 19:16:00,5.80072,5.80072,5.79952,5.80065,8000000.0
2006-08-16 19:17:00,5.80058,5.80058,5.79897,5.79897,18000000.0
2006-08-16 19:18:00,5.79906,5.80028,5.79898,5.80028,11000000.0
2006-08-16 19:19:00,5.79882,5.79949,5.79813,5.79813,12000000.0
2006-08-16 19:20:00,5.7987,5.7987,5.7974,5.79792,14000000.0
2006-08-16 19:21:00,5.79767,5.79939,5.7974,5.79903,13000000.0
2006-08-16 19:22:00,5.79869,5.79921,5.79802,5.79802,12000000.0
2006-08-16 19:23:00,5.79851,5.79963,5.79819,5.79865,14000000.0
2006-08-16 19:24:00,5.79884,5.79955,5.79815,5.79909,19000000.0
2006-08-16 19:25:00,5.79812,5.79939,5.79789,5.79867,8000000.0
2006-08-16 19:26:00,5.79844,5.79912,5.79836,5.79869,7000000.0
2006-08-16 19:27:00,5.79825,5.79912,5.79825,5.79877,20000000.0
2006-08-16 19:28:00,5.79932,5.79932,5.79905,5.79905,17000000.0
2006-08-16 19:29:00,5.79891,5.79903,5.79802,5.79812,10000000.0
2006-08-16 19:30:00,5.79818,5.79978,5.79818,5.79939,15000000.0
2006-08-16 19:31:00,5.7993,5.79948,5.79818,5.79818,11000000.0
2006-08-16 19:32:00,5.79847,5.80008,5.79847,5.80008,9000000.0
2006-08-16 19:33:00,5.79947,5.80066,5.79941,5.79993,14000000.0
2006-08-16 19:34:00,5.79929,5.80065,5.79853,5.7995,17000000.0
2006-08-16 19:35:00,5.79962,5.80105,5.79962,5.80088,8000000.0
2006-08-16 19:36:00,5.80045,5.80144,5.80044,5.80144,15000000.0
2006-08-16 19:37:00,5.80135,5.80208,5.80071,5.80071,8000000.0
2006-08-16 19:38:00,5.80187,5.80295,5.80126,5.80204,15000000.0
2006-08-16 19:39:00,5.80178,5.80301,5.8006,5.80173,17000000.0
2006-08-16 19:40:00,5.8007,5.80205,5.8007,5.80205,16000000.0
2006-08-16 19:41:00,5.80306,5.8035,5.80212,5.80239,11000000.0
2006-08-16 19:42:00,5.80246,5.80346,5.80174,5.80213,15000000.0
2006-08-16 19:43:00,5.80272,5.80398,5.80215,5.80315,14000000.0
2006-08-16 19:44:00,5.80443,5.80443,5.80242,5.80309,14000000.0
2006-08-16 19:45:00,5.80333,5.80352,5.80298,5.80304,15000000.0
2006-08-16 19:46:00,5.80384,5.80508,5.80359,5.80508,15000000.0
2006-08-16 19:47:00,5.80411,5.80484,5.80339,5.80429,16000000.0
2006-08-16 19:48:00,5.80417,5.80451,5.80277,5.80354,16000000.0
2006-08-16 19:49:00,5.80398,5.80465,5.80368,5.8038,8000000.0
2006-08-16 19:50:00,5.80354,5.80399,5.80309,5.80322,9000000.0
2006-08-16 19:51:00,5.803,5.80446,5.803,5.80306,19000000.0
2006-08-16 19:52:00,5.80294,5.80361,5.80274,5.80281,11000000.0
2006-08-16 19:53:00,5.80234,5.80327,5.80172,5.80193,14000000.0
2006-08-16 19:54:00,5.80208,5.80283,5.8019,5.80207,18000000.0
2006-08-16 19:55:00,5.80189,5.80233,5.80102,5.80177,13000000.0
2006-08-16 19:56:00,5.80127,5.80191,5.80105,5.80132,10000000.0
2006-08-16 19:57:00,5.80118,5.80212,5.80082,5.80168,16000000.0
2006-08-16 19:58:00,5.80142,5.80216,5.80101,5.80138,15000000.0
2006-08-16 19:59:00,5.80182,5.80261,5.80131,5.80166,14000000.0
2006-08-16 20:00:00,5.80203,5.80273,5.80157,5.80157,11000000.0
2006-08-16 20:01:00,5.80183,5.80299,5.80119,5.80161,24000000.0
2006-08-16 20:02:00,5.80173,5.80198,5.80126,5.80135,11000000.0
2006-08-16 20:03:00,5.80144,5.80195,5.80128,5.80128,11000000.0
2006-08-16 20:04:00,5.80123,5.80211,5.80119,5.80142,10000000.0
2006-08-16 20:05:00,5.80098,5.80098,5.79863,5.79917,17000000.0
2006-08-16 20:06:00,5.80006,5.80006,5.7988,5.79946,10000000.0
2006-08-16 20:07:00,5.79961,5.79961,5.79826,5.79826,14000000.0
2006-08-16 20:08:00,5.79814,5.79986,5.79814,5.79986,13000000.0
2006-08-16 20:09:00,5.80046,5.80064,5.79926,5.80007,11000000.0
2006-08-16 20:10:00,5.8001,5.80016,5.79879,5.79879,11000000.0
2006-08-16 20:11:00,5.79851,5.80012,5.79851,5.79907,9000000.0
2006-08-16 20:12:00,5.79889,5.79889,5.79806,5.7985,16000000.0
2006-08-16 20:13:00,5.79869,5.79943,5.79869,5.79928,11000000.0
2006-08-16 20:14:00,5.79917,5.80021,5.79881,5.80012,19000000.0
2006-08-16 20:15:00,5.80002,5.80002,5.79816,5.79816,13000000.0
2006-08-16 20:16:00,5.79864,5.80012,5.79864,5.79907,15000000.0
2006-08-16 20:17:00,5.79865,5.79865,5.79805,5.79805,8000000.0
2006-08-16 20:18:00,5.79856,5.79972,5.79856,5.79936,14000000.0
2006-08-16 20:19:00,5.79923,5.79966,5.79803,5.79939,14000000.0
2006-08-16 20:20:00,5.79919,5.79919,5.79766,5.7978,12000000.0
2006-08-16 20:21:00,5.79779,5.799,5.79778,5.79812,9000000.0
2006-08-16 20:22:00,5.79835,5.79921,5.79823,5.79858,17000000.0
2006-08-16 20:23:00,5.79904,5.79904,5.79763,5.79763,11000000.0
2006-08-16 20:24:00,5.79771,5.79841,5.79745,5.79799,16000000.0
2006-08-16 20:25:00,5.79845,5.79889,5.79788,5.79788,11000000.0
2006-08-16 20:26:00,5.7978,5.79898,5.7978,5.79888,8000000.0
2006-08-16 20:27:00,5.79899,5.79899,5.79764,5.79859,13000000.0
2006-08-16 20:28:00,5.79826,5.79943,5.79719,5.79891,15000000.0
2006-08-16 20:29:00,5.79755,5.79913,5.79745,5.79849,16000000.0
2006-08-16 20:30:00,5.79838,5.79903,5.79805,5.79833,8000000.0
2006-08-16 20:31:00,5.7978,5.79784,5.79729,5.79769,18000000.0
2006-08-16 20:32:00,5.79838,5.7999,5.79838,5.79955,7000000.0
2006-08-16 20:33:00,5.79954,5.79954,5.79822,5.79886,13000000.0
2006-08-16 20:34:00,5.79894,5.79978,5.79807,5.79879,13000000.0
2006-08-16 20:35:00,5.79973,5.79997,5.798,5.798,9000000.0
2006-08-16 20:36:00,5.79832,5.80009,5.79832,5.79891,17000000.0
2006-08-16 20:37:00,5.79898,5.79935,5.79824,5.79849,14000000.0
2006-08-16 20:38:00,5.799,5.80109,5.799,5.80109,16000000.0
2006-08-16 20:39:00,5.80106,5.802,5.80003,5.80179,14000000.0
2006-08-16 20:40:00,5.80202,5.80388,5.80148,5.80148,17000000.0
2006-08-16 20:41:00,5.80139,5.80369,5.80139,5.80341,16000000.0
2006-08-16 20:42:00,5.803,5.80374,5.80238,5.80374,22000000.0
2006-08-16 20:43:00,5.8031,5.80471,5.80309,5.80401,18000000.0
2006-08-16 20:44:00,5.80241,5.80437,5.80241,5.80437,16000000.0
2006-08-16 20:45:00,5.80485,5.80586,5.80424,5.80424,8000000.0
2006-08-16 20:46:00,5.80468,5.80525,5.80355,5.80509,19000000.0
2006-08-16 20:47:00,5.80352,5.80547,5.80352,5.80528,12000000.0
2006-08-16 20:48:00,5.8044,5.80485,5.80354,5.80362,9000000.0
2006-08-16 20:49:00,5.80429,5.80555,5.80405,5.80405,19000000.0
2006-08-16 20:50:00,5.80364,5.80539,5.80364,5.80434,15000000.0
2006-08-16 20:51:00,5.80592,5.80592,5.80438,5.80517,9000000.0
2006-08-16 20:52:00,5.80522,5.80544,5.8043,5.80469,11000000.0
2006-08-16 20:53:00,5.8041,5.8055,5.80356,5.80356,15000000.0
2006-08-16 20:54:00,5.80297,5.80406,5.80247,5.80319,12000000.0
2006-08-16 20:55:00,5.80339,5.80448,5.8032,5.80435,18000000.0
2006-08-16 20:56:00,5.80442,5.80497,5.80358,5.80428,12000000.0
2006-08-16 20:57:00,5.80408,5.80433,5.80312,5.80312,13000000.0
2006-08-16 20:58:00,5.80321,5.80432,5.80321,5.8042,11000000.0
2006-08-16 20:59:00,5.80419,5.80478,5.80334,5.80467,11000000.0
2006-08-16 21:00:00,5.80482,5.80547,5.80437,5.80463,17000000.0
2006-08-16 21:01:00,5.80556,5.80579,5.80482,5.80554,10000000.0
2006-08-16 21:02:00,5.80479,5.80479,5.80415,5.80415,8000000.0
2006-08-16 21:03:00,5.80436,5.80591,5.80436,5.80452,19000000.0
2006-08-16 21:04:00,5.80515,5.80606,5.8041,5.80439,18000000.0
2006-08-16 21:05:00,5.80393,5.80521,5.80381,5.80521,14000000.0
2006-08-16 21:06:00,5.80434,5.80538,5.8041,5.80496,12000000.0
2006-08-16 21:07:00,5.80499,5.80588,5.8046,5.80536,10000000.0
2006-08-16 21:08:00,5.80504,5.80616,5.80458,5.80534,14000000.0
2006-08-16 21:09:00,5.80631,5.80647,5.80521,5.80647,16000000.0
2006-08-16 21:10:00,5.80628,5.80646,5.80495,5.80563,15000000.0
2006-08-16 21:11:00,5.80669,5.80669,5.80489,5.80592,13000000.0
2006-08-16 21:12:00,5.80599,5.80599,5.80454,5.80454,10000000.0
2006-08-16 21:13:00,5.80473,5.80634,5.80428,5.8051,14000000.0
2006-08-16 21:14:00,5.80563,5.80585,5.80514,5.80514,10000000.0
2006-08-16 21:15:00,5.80425,5.80425,5.804,5.80401,15000000.0
2006-08-16 21:16:00,5.80413,5.80431,5.80401,5.80404,11000000.0
2006-08-16 21:17:00,5.80414,5.80414,5.80383,5.8041,13000000.0
2006-08-16 21:18:00,5.80452,5.80547,5.80432,5.80547,17000000.0
2006-08-16 21:19:00,5.80606,5.80686,5.80544,5.80675,12000000.0
2006-08-16 21:20:00,5.80623,5.80691,5.80508,5.80671,14000000.0
2006-08-16 21:21:00,5.80687,5.80714,5.80518,5.80576,11000000.0
2006-08-16 21:22:00,5.80571,5.8059,5.8047,5.80518,9000000.0
2006-08-16 21:23:00,5.80465,5.80609,5.80465,5.80575,7000000.0
2006-08-16 21:24:00,5.80526,5.8059,5.80468,5.80564,11000000.0
2006-08-16 21:25:00,5.80484,5.80612,5.80484,5.80503,7000000.0
2006-08-16 21:26:00,5.80497,5.8051,5.80458,5.80465,13000000.0
2006-08-16 21:27:00,5.8045,5.8061,5.80441,5.80483,11000000.0
2006-08-16 21:28:00,5.80558,5.80672,5.80538,5.80592,15000000.0
2006-08-16 21:29:00,5.80573,5.80609,5.80498,5.80498,12000000.0
2006-08-16 21:30:00,5.80475,5.80631,5.80475,5.80542,10000000.0
2006-08-16 21:31:00,5.80533,5.80636,5.8052,5.8052,10000000.0
2006-08-16 21:32:00,5.80534,5.80628,5.80444,5.80444,12000000.0
2006-08-16 21:33:00,5.80427,5.80616,5.80427,5.80565,19000000.0
2006-08-16 21:34:00,5.80543,5.80588,5.80511,5.80544,8000000.0
2006-08-16 21:35:00,5.80525,5.80591,5.80429,5.80429,20000000.0
2006-08-16 21:36:00,5.80416,5.80567,5.80416,5.80452,19000000.0
2006-08-16 21:37:00,5.80491,5.80668,5.80491,5.80558,19000000.0
2006-08-16 21:38:00,5.80562,5.8061,5.80515,5.80537,13000000.0
2006-08-16 21:39:00,5.80529,5.80641,5.80505,5.80557,17000000.0
2006-08-16 21:40:00,5.8053,5.8053,5.80474,5.80493,7000000.0
2006-08-16 21:41:00,5.80468,5.80646,5.80468,5.80646,11000000.0
2006-08-16 21:42:00,5.80606,5.80639,5.80529,5.80547,18000000.0
2006-08-16 21:43:00,5.8048,5.80625,5.80475,5.80554,13000000.0
2006-08-16 21:44:00,5.80611,5.80611,5.80488,5.80518,16000000.0
2006-08-16 21:45:00,5.80511,5.80588,5.80417,5.80417,11000000.0
2006-08-16 21:46:00,5.80402,5.80409,5.80381,5.80382,13000000.0
2006-08-16 21:47:00,5.80438,5.806,5.8043,5.80586,13000000.0
2006-08-16 21:48:00,5.80636,5.80646,5.80617,5.80621,17000000.0
2006-08-16 21:49:00,5.80587,5.80587,5.80438,5.80438,8000000.0
2006-08-16 21:50:00,5.80488,5.80555,5.80458,5.80555,11000000.0
2006-08-16 21:51:00,5.80586,5.80603,5.80473,5.80473,13000000.0
2006-08-16 21:52:00,5.80419,5.80461,5.80396,5.80409,13000000.0
2006-08-16 21:53:00,5.80417,5.80559,5.80371,5.80459,14000000.0
2006-08-16 21:54:00,5.80467,5.80558,5.80348,5.80558,11000000.0
2006-08-16 21:55:00,5.80598,5.80618,5.80472,5.80584,17000000.0
2006-08-16 21:56:00,5.8056,5.8056,5.80426,5.80441,12000000.0
2006-08-16 21:57:00,5.80475,5.8055,5.8043,5.80486,16000000.0
2006-08-16 21:58:00,5.80467,5.80496,5.80335,5.80335,9000000.0
2006-08-16 21:59:00,5.80357,5.80471,5.8033,5.80355,18000000.0
2006-08-16 22:00:00,5.80411,5.80461,5.80323,5.80323,13000000.0
2006-08-16 22:01:00,5.80455,5.80455,5.8032,5.80381,11000000.0
2006-08-16 22:02:00,5.80319,5.80529,5.80319,5.80429,17000000.0
2006-08-16 22:03:00,5.80403,5.80531,5.80352,5.80378,23000000.0
2006-08-16 22:04:00,5.80382,5.8048,5.80328,5.80381,15000000.0
2006-08-16 22:05:00,5.80324,5.80455,5.80324,5.80401,14000000.0
2006-08-16 22:06:00,5.80429,5.8049,5.80344,5.80344,15000000.0
2006-08-16 22:07:00,5.80391,5.80459,5.80386,5.80435,9000000.0
2006-08-16 22:08:00,5.80407,5.80515,5.80326,5.80515,18000000.0
2006-08-16 22:09:00,5.80301,5.80467,5.80298,5.80388,11000000.0
2006-08-16 22:10:00,5.80414,5.80457,5.80326,5.80372,7000000.0
2006-08-16 22:11:00,5.80373,5.80373,5.80322,5.80331,8000000.0
2006-08-16 22:12:00,5.80307,5.80488,5.80307,5.80462,16000000.0
2006-08-16 22:13:00,5.80505,5.80506,5.80355,5.80359,24000000.0
2006-08-16 22:14:00,5.80468,5.80468,5.80388,5.80435,9000000.0
2006-08-16 22:15:00,5.80475,5.80498,5.80409,5.80477,10000000.0
2006-08-16 22:16:00,5.80467,5.8052,5.80357,5.80453,13000000.0
2006-08-16 22:17:00,5.80433,5.80522,5.8043,5.80447,20000000.0
2006-08-16 22:18:00,5.80435,5.80572,5.80435,5.8057,11000000.0
2006-08-16 22:19:00,5.80568,5.80571,5.80399,5.80499,15000000.0
2006-08-16 22:20:00,5.80534,5.80549,5.80412,5.8046,16000000.0
2006-08-16 22:21:00,5.80454,5.80572,5.804,5.80504,12000000.0
2006-08-16 22:22:00,5.80477,5.80538,5.80375,5.80485,14000000.0
2006-08-16 22:23:00,5.80488,5.80524,5.8039,5.8039,11000000.0
2006-08-16 22:24:00,5.80544,5.80613,5.80435,5.80581,16000000.0
2006-08-16 22:25:00,5.80517,5.8056,5.80477,5.80495,14000000.0
2006-08-16 22:26:00,5.80448,5.80477,5.80399,5.80475,10000000.0
2006-08-16 22:27:00,5.80509,5.80532,5.80378,5.80378,14000000.0
2006-08-16 22:28:00,5.80321,5.80515,5.80321,5.80472,12000000.0
2006-08-16 22:29:00,5.80334,5.80489,5.80317,5.80403,13000000.0
2006-08-16 22:30:00,5.80418,5.8053,5.80406,5.80494,8000000.0
2006-08-16 22:31:00,5.80364,5.80533,5.80364,5.8048,11000000.0
2006-08-16 22:32:00,5.80451,5.80513,5.80373,5.80411,20000000.0
2006-08-16 22:33:00,5.80441,5.80511,5.80378,5.80389,11000000.0
2006-08-16 22:34:00,5.80387,5.80492,5.8038,5.80405,10000000.0
2006-08-16 22:35:00,5.80398,5.80489,5.80369,5.80378,13000000.0
2006-08-16 22:36:00,5.80428,5.80459,5.80377,5.80399,9000000.0
2006-08-16 22:37:00,5.80372,5.8052,5.80372,5.80409,13000000.0
2006-08-16 22:38:00,5.8045,5.805,5.80385,5.80389,9000000.0
2006-08-16 22:39:00,5.80378,5.80464,5.80361,5.80424,12000000.0
2006-08-16 22:40:00,5.80408,5.80493,5.80362,5.80362,9000000.0
2006-08-16 22:41:00,5.80444,5.80536,5.804,5.80418,14000000.0
2006-08-16 22:42:00,5.80389,5.80522,5.80346,5.80438,13000000.0
2006-08-16 22:43:00,5.80444,5.80569,5.80396,5.80415,12000000.0
2006-08-16 22:44:00,5.80448,5.8049,5.80334,5.80441,15000000.0
2006-08-16 22:45:00,5.80432,5.80504,5.80316,5.80316,13000000.0
2006-08-16 22:46:00,5.80334,5.80464,5.80334,5.8037,14000000.0
2006-08-16 22:47:00,5.80424,5.80487,5.80357,5.80413,15000000.0
2006-08-16 22:48:00,5.80415,5.80482,5.80346,5.80346,13000000.0
2006-08-16 22:49:00,5.80338,5.80344,5.80314,5.80344,13000000.0
2006-08-16 22:50:00,5.80366,5.80468,5.80334,5.80334,15000000.0
2006-08-16 22:51:00,5.80373,5.80471,5.80348,5.80348,14000000.0
2006-08-16 22:52:00,5.8036,5.80403,5.80313,5.80313,9000000.0
2006-08-16 22:53:00,5.80307,5.80467,5.80307,5.80364,15000000.0
2006-08-16 22:54:00,5.80334,5.80445,5.80282,5.80343,17000000.0
2006-08-16 22:55:00,5.80353,5.80457,5.80343,5.80344,16000000.0
2006-08-16 22:56:00,5.80334,5.80433,5.80298,5.80339,13000000.0
2006-08-16 22:57:00,5.80465,5.80491,5.80348,5.80348,8000000.0
2006-08-16 22:58:00,5.80339,5.80412,5.8031,5.80319,8000000.0
2006-08-16 22:59:00,5.80354,5.80535,5.80347,5.80504,19000000.0
2006-08-16 23:00:00,5.80512,5.80548,5.80385,5.80399,10000000.0
2006-08-16 23:01:00,5.8041,5.8041,5.80297,5.80343,7000000.0
2006-08-16 23:02:00,5.80391,5.8058,5.8039,5.80466,15000000.0
2006-08-16 23:03:00,5.8038,5.80442,5.80346,5.80369,17000000.0
2006-08-16 23:04:00,5.80335,5.80453,5.80327,5.80419,19000000.0
2006-08-16 23:05:00,5.80466,5.805,5.80289,5.80332,9000000.0
2006-08-16 23:06:00,5.80308,5.80432,5.80277,5.80277,12000000.0
2006-08-16 23:07:00,5.80259,5.80324,5.80213,5.80213,14000000.0
2006-08-16 23:08:00,5.80242,5.80356,5.80166,5.80194,16000000.0
2006-08-16 23:09:00,5.80147,5.80287,5.8014,5.80166,9000000.0
2006-08-16 23:10:00,5.80151,5.80365,5.80091,5.80283,12000000.0
2006-08-16 23:11:00,5.80139,5.80251,5.801,5.80141,14000000.0
2006-08-16 23:12:00,5.8021,5.80234,5.80143,5.80154,7000000.0
2006-08-16 23:13:00,5.80346,5.80443,5.80243,5.80312,14000000.0
2006-08-16 23:14:00,5.80372,5.80372,5.80208,5.80208,19000000.0
2006-08-16 23:15:00,5.80228,5.80367,5.80228,5.80238,13000000.0
2006-08-16 23:16:00,5.802,5.80288,5.80144,5.80204,15000000.0
2006-08-16 23:17:00,5.80207,5.80275,5.80196,5.80208,11000000.0
2006-08-16 23:18:00,5.80148,5.80233,5.80093,5.80182,12000000.0
2006-08-16 23:19:00,5.80255,5.80255,5.80132,5.80165,14000000.0
2006-08-16 23:20:00,5.80145,5.80246,5.80144,5.80246,19000000.0
2006-08-16 23:21:00,5.80244,5.80293,5.80217,5.80284,7000000.0
2006-08-16 23:22:00,5.80283,5.80293,5.80152,5.80193,15000000.0
2006-08-16 23:23:00,5.80249,5.80346,5.80213,5.80277,11000000.0
2006-08-16 23:24:00,5.80339,5.80494,5.80239,5.80494,14000000.0
2006-08-16 23:25:00,5.80354,5.80377,5.80248,5.80263,11000000.0
2006-08-16 23:26:00,5.80277,5.80308,5.80202,5.80234,14000000.0
2006-08-16 23:27:00,5.80245,5.80374,5.80245,5.80374,11000000.0
2006-08-16 23:28:00,5.80326,5.80412,5.80252,5.80291,12000000.0
2006-08-16 23:29:00,5.80359,5.80407,5.80261,5.80314,16000000.0
2006-08-16 23:30:00,5.80418,5.80541,5.80378,5.80516,20000000.0
2006-08-16 23:31:00,5.80508,5.8057,5.80433,5.8057,11000000.0
2006-08-16 23:32:00,5.80451,5.80502,5.80354,5.80354,16000000.0
2006-08-16 23:33:00,5.80371,5.80512,5.80343,5.8041,12000000.0
2006-08-16 23:34:00,5.80271,5.80449,5.80271,5.80381,13000000.0
2006-08-16 23:35:00,5.80276,5.80351,5.8025,5.80267,9000000.0
2006-08-16 23:36:00,5.80241,5.80355,5.80235,5.80339,9000000.0
2006-08-16 23:37:00,5.80347,5.80374,5.80229,5.80299,14000000.0
2006-08-16 23:38:00,5.80291,5.8039,5.80291,5.80342,13000000.0
2006-08-16 23:39:00,5.80302,5.80372,5.80263,5.80284,17000000.0
2006-08-16 23:40:00,5.80299,5.80379,5.80262,5.80262,12000000.0
2006-08-16 23:41:00,5.80288,5.80435,5.80288,5.80435,17000000.0
2006-08-16 23:42:00,5.80414,5.80424,5.80306,5.80306,22000000.0
2006-08-16 23:43:00,5.80279,5.80414,5.80279,5.80295,15000000.0
2006-08-16 23:44:00,5.80291,5.80462,5.80291,5.80312,14000000.0
2006-08-16 23:45:00,5.80379,5.80412,5.80244,5.80326,20000000.0
2006-08-16 23:46:00,5.8034,5.8046,5.80316,5.80402,14000000.0
2006-08-16 23:47:00,5.80349,5.80419,5.80317,5.80327,10000000.0
2006-08-16 23:48:00,5.80349,5.80434,5.80292,5.80354,18000000.0
2006-08-16 23:49:00,5.80327,5.80411,5.80285,5.80285,14000000.0
2006-08-16 23:50:00,5.80261,5.80388,5.80216,5.80216,13000000.0
2006-08-16 23:51:00,5.80227,5.80298,5.80227,5.8023,8000000.0
2006-08-16 23:52:00,5.80223,5.80236,5.80202,5.80212,16000000.0
2006-08-16 23:53:00,5.80256,5.80383,5.80241,5.80326,18000000.0
2006-08-16 23:54:00,5.80193,5.80334,5.80191,5.80292,12000000.0
2006-08-16 23:55:00,5.80354,5.80367,5.8021,5.80273,19000000.0
2006-08-16 23:56:00,5.80272,5.80282,5.80191,5.80191,14000000.0
2006-08-16 23:57:00,5.80185,5.80195,5.80166,5.80192,16000000.0
2006-08-16 23:58:00,5.80194,5.80314,5.80194,5.80313,13000000.0
2006-08-16 23:59:00,5.80263,5.80322,5.80162,5.80214,14000000.0
2006-08-17 00:00:00,5.80253,5.80302,5.80188,5.8023,17000000.0
2006-08-17 00:01:00,5.80223,5.8034,5.80223,5.80319,12000000.0
2006-08-17 00:02:00,5.80208,5.80287,5.80185,5.80226,15000000.0
2006-08-17 00:03:00,5.80235,5.80394,5.80214,5.80258,14000000.0
2006-08-17 00:04:00,5.80267,5.80392,5.80237,5.80237,12000000.0
2006-08-17 00:05:00,5.80196,5.8036,5.80196,5.80325,12000000.0
2006-08-17 00:06:00,5.80309,5.80309,5.80256,5.80271,12000000.0
2006-08-17 00:07:00,5.80327,5.80384,5.8029,5.8029,11000000.0
2006-08-17 00:08:00,5.80316,5.80417,5.80316,5.8034,15000000.0
2006-08-17 00:09:00,5.80322,5.80498,5.80302,5.80318,12000000.0
2006-08-17 00:10:00,5.80383,5.80565,5.80383,5.80502,19000000.0
2006-08-17 00:11:00,5.80456,5.80581,5.80421,5.80572,8000000.0
2006-08-17 00:12:00,5.80546,5.80576,5.80349,5.80398,9000000.0
2006-08-17 00:13:00,5.80473,5.80583,5.8044,5.80491,13000000.0
2006-08-17 00:14:00,5.80472,5.80549,5.80402,5.80458,14000000.0
2006-08-17 00:15:00,5.80436,5.80436,5.80373,5.80381,12000000.0
2006-08-17 00:16:00,5.80364,5.80384,5.80359,5.80378,12000000.0
2006-08-17 00:17:00,5.80365,5.80377,5.80344,5.80344,10000000.0
2006-08-17 00:18:00,5.80391,5.80471,5.80383,5.80419,19000000.0
2006-08-17 00:19:00,5.80341,5.80495,5.80341,5.80363,12000000.0
2006-08-17 00:20:00,5.80327,5.80428,5.80313,5.80366,11000000.0
2006-08-17 00:21:00,5.80338,5.80345,5.80309,5.80342,14000000.0
2006-08-17 00:22:00,5.80348,5.80392,5.80305,5.80349,13000000.0
2006-08-17 00:23:00,5.80326,5.80352,5.80325,5.8034,13000000.0
2006-08-17 00:24:00,5.8041,5.8041,5.80247,5.80247,9000000.0
2006-08-17 00:25:00,5.80207,5.80224,5.80204,5.8022,13000000.0
2006-08-17 00:26:00,5.80203,5.80227,5.802,5.80204,14000000.0
2006-08-17 00:27:00,5.80237,5.80339,5.80237,5.80339,15000000.0
2006-08-17 00:28:00,5.80323,5.8043,5.80289,5.80345,7000000.0
2006-08-17 00:29:00,5.80297,5.80297,5.80232,5.80235,17000000.0
2006-08-17 00:30:00,5.80273,5.80401,5.80264,5.80264,9000000.0
2006-08-17 00:31:00,5.803,5.80369,5.80253,5.80322,13000000.0
2006-08-17 00:32:00,5.80301,5.80301,5.80277,5.80293,8000000.0
2006-08-17 00:33:00,5.80295,5.80301,5.80274,5.80291,19000000.0
2006-08-17 00:34:00,5.80314,5.80448,5.80307,5.8044,15000000.0
2006-08-17 00:35:00,5.80363,5.80522,5.80363,5.80456,12000000.0
2006-08-17 00:36:00,5.80547,5.80547,5.80438,5.80475,15000000.0
2006-08-17 00:37:00,5.8045,5.80586,5.8045,5.80494,15000000.0
2006-08-17 00:38:00,5.80457,5.80548,5.80445,5.80445,18000000.0
2006-08-17 00:39:00,5.80448,5.80502,5.8041,5.80422,20000000.0
2006-08-17 00:40:00,5.80536,5.80538,5.80439,5.80439,10000000.0
2006-08-17 00:41:00,5.8041,5.80431,5.80407,5.80431,9000000.0
2006-08-17 00:42:00,5.80427,5.80434,5.80417,5.80434,16000000.0
2006-08-17 00:43:00,5.80426,5.80442,5.80415,5.80415,16000000.0
2006-08-17 00:44:00,5.80413,5.80439,5.80411,5.80415,10000000.0
2006-08-17 00:45:00,5.80448,5.80551,5.80406,5.80406,16000000.0
2006-08-17 00:46:00,5.80401,5.80578,5.80401,5.80458,12000000.0
2006-08-17 00:47:00,5.80513,5.80542,5.80417,5.80443,8000000.0
2006-08-17 00:48:00,5.80457,5.80553,5.80385,5.80407,16000000.0
2006-08-17 00:49:00,5.80357,5.80378,5.80353,5.80367,11000000.0
2006-08-17 00:50:00,5.80376,5.80376,5.80354,5.80355,9000000.0
2006-08-17 00:51:00,5.80389,5.80473,5.80389,5.80425,9000000.0
2006-08-17 00:52:00,5.80416,5.80496,5.80384,5.80412,18000000.0
2006-08-17 00:53:00,5.80369,5.80422,5.80301,5.80322,12000000.0
2006-08-17 00:54:00,5.80298,5.80313,5.80276,5.80276,12000000.0
2006-08-17 00:55:00,5.80306,5.80417,5.80251,5.80251,11000000.0
2006-08-17 00:56:00,5.80249,5.80341,5.80239,5.80286,14000000.0
2006-08-17 00:57:00,5.8028,5.80382,5.8028,5.80304,15000000.0
2006-08-17 00:58:00,5.80269,5.80419,5.80247,5.803,9000000.0
2006-08-17 00:59:00,5.80328,5.80365,5.80277,5.80298,17000000.0
2006-08-17 01:00:00,5.80304,5.8041,5.80274,5.80274,12000000.0
2006-08-17 01:01:00,5.80256,5.80378,5.80256,5.80321,15000000.0
2006-08-17 01:02:00,5.80367,5.80403,5.80281,5.80334,10000000.0
2006-08-17 01:03:00,5.80328,5.80424,5.80292,5.80303,13000000.0
2006-08-17 01:04:00,5.80326,5.80413,5.80276,5.80342,13000000.0
2006-08-17 01:05:00,5.80307,5.80438,5.80269,5.80311,13000000.0
2006-08-17 01:06:00,5.80365,5.8048,5.80298,5.80479,12000000.0
2006-08-17 01:07:00,5.8035,5.8038,5.80271,5.80271,13000000.0
2006-08-17 01:08:00,5.80264,5.80389,5.80264,5.80343,15000000.0
2006-08-17 01:09:00,5.80306,5.80363,5.8021,5.80225,17000000.0
2006-08-17 01:10:00,5.80179,5.80327,5.80179,5.80257,10000000.0
2006-08-17 01:11:00,5.80288,5.80288,5.80234,5.80238,11000000.0
2006-08-17 01:12:00,5.80234,5.80243,5.80218,5.80218,10000000.0
2006-08-17 01:13:00,5.80229,5.80236,5.80209,5.80209,11000000.0
2006-08-17 01:14:00,5.80207,5.8024,5.80207,5.80236,13000000.0
2006-08-17 01:15:00,5.80232,5.80236,5.80215,5.80216,9000000.0
2006-08-17 01:16:00,5.80255,5.80361,5.80253,5.80254,12000000.0
2006-08-17 01:17:00,5.80273,5.80299,5.8022,5.8022,11000000.0
2006-08-17 01:18:00,5.80218,5.8035,5.80218,5.80293,12000000.0
2006-08-17 01:19:00,5.80316,5.8032,5.80274,5.80275,19000000.0
2006-08-17 01:20:00,5.80257,5.8028,5.80254,5.80257,11000000.0
2006-08-17 01:21:00,5.80276,5.80372,5.80276,5.80347,12000000.0
2006-08-17 01:22:00,5.80212,5.80371,5.802,5.80371,9000000.0
2006-08-17 01:23:00,5.80292,5.8042,5.80249,5.80287,13000000.0
2006-08-17 01:24:00,5.80386,5.80412,5.80259,5.80382,14000000.0
2006-08-17 01:25:00,5.80504,5.8053,5.80376,5.80389,11000000.0
2006-08-17 01:26:00,5.8035,5.8035,5.80236,5.80305,10000000.0
2006-08-17 01:27:00,5.80302,5.80456,5.80302,5.80456,17000000.0
2006-08-17 01:28:00,5.80398,5.80398,5.80272,5.80289,13000000.0
2006-08-17 01:29:00,5.80412,5.80412,5.80229,5.80287,19000000.0
2006-08-17 01:30:00,5.80302,5.80311,5.80174,5.80174,15000000.0
2006-08-17 01:31:00,5.80172,5.80299,5.80172,5.80226,15000000.0
2006-08-17 01:32:00,5.8026,5.8036,5.80251,5.80359,12000000.0
2006-08-17 01:33:00,5.80253,5.8033,5.80207,5.80257,8000000.0
2006-08-17 01:34:00,5.80234,5.80374,5.80195,5.80374,18000000.0
2006-08-17 01:35:00,5.80389,5.80389,5.80203,5.80244,12000000.0
2006-08-17 01:36:00,5.80229,5.80247,5.80119,5.80119,16000000.0
2006-08-17 01:37:00,5.80135,5.80252,5.80102,5.80125,15000000.0
2006-08-17 01:38:00,5.80125,5.80268,5.80106,5.80118,18000000.0
2006-08-17 01:39:00,5.80143,5.80213,5.80143,5.80167,10000000.0
2006-08-17 01:40:00,5.8019,5.80307,5.8019,5.80226,11000000.0
2006-08-17 01:41:00,5.80166,5.80274,5.80112,5.80274,16000000.0
2006-08-17 01:42:00,5.8014,5.80293,5.80109,5.80151,14000000.0
2006-08-17 01:43:00,5.8009,5.80111,5.80051,5.80063,16000000.0
2006-08-17 01:44:00,5.80124,5.80273,5.80123,5.80123,15000000.0
2006-08-17 01:45:00,5.80191,5.80359,5.80191,5.80328,16000000.0
2006-08-17 01:46:00,5.80263,5.80289,5.80197,5.80197,9000000.0
2006-08-17 01:47:00,5.80179,5.80294,5.80178,5.80243,17000000.0
2006-08-17 01:48:00,5.80221,5.80281,5.80207,5.8023,16000000.0
2006-08-17 01:49:00,5.8025,5.80307,5.80165,5.80213,10000000.0
2006-08-17 01:50:00,5.80232,5.80267,5.80207,5.80239,11000000.0
2006-08-17 01:51:00,5.80276,5.80309,5.80175,5.80236,12000000.0
2006-08-17 01:52:00,5.80187,5.80195,5.80146,5.80149,12000000.0
2006-08-17 01:53:00,5.80184,5.80299,5.80161,5.80224,18000000.0
2006-08-17 01:54:00,5.8017,5.80233,5.80141,5.80203,14000000.0
2006-08-17 01:55:00,5.80199,5.80236,5.80114,5.80138,18000000.0
2006-08-17 01:56:00,5.80173,5.80255,5.80153,5.8019,8000000.0
2006-08-17 01:57:00,5.80221,5.80274,5.80055,5.80055,13000000.0
2006-08-17 01:58:00,5.80108,5.80121,5.80034,5.80089,11000000.0
2006-08-17 01:59:00,5.79969,5.79996,5.79873,5.79982,11000000.0
2006-08-17 02:00:00,5.7992,5.8011,5.79916,5.80072,16000000.0
2006-08-17 02:01:00,5.80201,5.80236,5.80104,5.8021,21000000.0
2006-08-17 02:02:00,5.80155,5.8019,5.80087,5.80107,10000000.0
2006-08-17 02:03:00,5.80037,5.80145,5.80037,5.80082,8000000.0
2006-08-17 02:04:00,5.80129,5.80129,5.7998,5.7998,14000000.0
2006-08-17 02:05:00,5.79958,5.79966,5.79941,5.79945,14000000.0
2006-08-17 02:06:00,5.80013,5.80129,5.80009,5.80052,15000000.0
2006-08-17 02:07:00,5.79998,5.80023,5.79965,5.79965,10000000.0
2006-08-17 02:08:00,5.79989,5.80179,5.79989,5.79994,16000000.0
2006-08-17 02:09:00,5.7999,5.7999,5.79956,5.79968,18000000.0
2006-08-17 02:10:00,5.79955,5.79971,5.79938,5.79963,16000000.0
2006-08-17 02:11:00,5.79958,5.80038,5.79934,5.79976,14000000.0
2006-08-17 02:12:00,5.79972,5.80025,5.79943,5.79993,10000000.0
2006-08-17 02:13:00,5.79927,5.80022,5.79871,5.79872,15000000.0
2006-08-17 02:14:00,5.79914,5.79968,5.79793,5.79843,19000000.0
2006-08-17 02:15:00,5.79881,5.79944,5.7973,5.79762,12000000.0
2006-08-17 02:16:00,5.7977,5.79885,5.79716,5.79781,18000000.0
2006-08-17 02:17:00,5.79844,5.79991,5.79844,5.79883,14000000.0
2006-08-17 02:18:00,5.79896,5.80019,5.79869,5.79933,12000000.0
2006-08-17 02:19:00,5.79937,5.80011,5.79894,5.79944,14000000.0
2006-08-17 02:20:00,5.7995,5.80074,5.79878,5.80074,13000000.0
2006-08-17 02:21:00,5.7993,5.80005,5.79845,5.79944,15000000.0
2006-08-17 02:22:00,5.79939,5.79994,5.7987,5.79898,13000000.0
2006-08-17 02:23:00,5.80112,5.80112,5.79962,5.80059,16000000.0
2006-08-17 02:24:00,5.80047,5.80121,5.79964,5.80014,17000000.0
2006-08-17 02:25:00,5.8,5.80078,5.8,5.80057,10000000.0
2006-08-17 02:26:00,5.80063,5.80078,5.79971,5.80029,13000000.0
2006-08-17 02:27:00,5.80049,5.80082,5.79978,5.7999,7000000.0
2006-08-17 02:28:00,5.7989,5.79972,5.79864,5.79877,9000000.0
2006-08-17 02:29:00,5.79882,5.7994,5.79875,5.79875,20000000.0
2006-08-17 02:30:00,5.79857,5.79927,5.79818,5.79823,11000000.0
2006-08-17 02:31:00,5.79794,5.79913,5.79793,5.79871,9000000.0
2006-08-17 02:32:00,5.79822,5.79949,5.79807,5.79842,13000000.0
2006-08-17 02:33:00,5.79839,5.79912,5.79815,5.79815,14000000.0
2006-08-17 02:34:00,5.79788,5.79868,5.79785,5.79802,17000000.0
2006-08-17 02:35:00,5.79777,5.79881,5.79727,5.7986,15000000.0
2006-08-17 02:36:00,5.79845,5.79908,5.79742,5.79789,14000000.0
2006-08-17 02:37:00,5.79871,5.79871,5.79702,5.79833,13000000.0
2006-08-17 02:38:00,5.798,5.79878,5.79738,5.79829,14000000.0
2006-08-17 02:39:00,5.79798,5.79928,5.79773,5.79925,15000000.0
2006-08-17 02:40:00,5.79854,5.79899,5.79769,5.7981,12000000.0
2006-08-17 02:41:00,5.79774,5.79878,5.79699,5.79719,13000000.0
2006-08-17 02:42:00,5.79711,5.79908,5.79711,5.79827,16000000.0
2006-08-17 02:43:00,5.79784,5.79883,5.79694,5.79694,18000000.0
2006-08-17 02:44:00,5.79707,5.79819,5.79684,5.79766,10000000.0
2006-08-17 02:45:00,5.79743,5.79743,5.79653,5.79662,14000000.0
2006-08-17 02:46:00,5.79646,5.79777,5.79606,5.79643,18000000.0
2006-08-17 02:47:00,5.79766,5.79774,5.79648,5.79774,17000000.0
2006-08-17 02:48:00,5.79731,5.79832,5.79689,5.79709,7000000.0
2006-08-17 02:49:00,5.79776,5.798,5.79662,5.79662,13000000.0
2006-08-17 02:50:00,5.79645,5.79815,5.79628,5.79668,14000000.0
2006-08-17 02:51:00,5.79645,5.79781,5.79645,5.79781,15000000.0
2006-08-17 02:52:00,5.79783,5.79783,5.79714,5.79714,15000000.0
2006-08-17 02:53:00,5.79704,5.79849,5.79704,5.79838,9000000.0
2006-08-17 02:54:00,5.79732,5.7977,5.79586,5.79727,13000000.0
2006-08-17 02:55:00,5.79812,5.79883,5.79649,5.79883,11000000.0
2006-08-17 02:56:00,5.79766,5.79814,5.79652,5.79736,18000000.0
2006-08-17 02:57:00,5.79728,5.79781,5.79667,5.79674,13000000.0
2006-08-17 02:58:00,5.79674,5.79736,5.79653,5.79697,9000000.0
2006-08-17 02:59:00,5.79667,5.79739,5.79602,5.79602,14000000.0
2006-08-17 03:00:00,5.79547,5.79765,5.79547,5.79713,11000000.0
2006-08-17 03:01:00,5.79646,5.79723,5.7958,5.79588,11000000.0
2006-08-17 03:02:00,5.79554,5.79664,5.79554,5.79646,11000000.0
2006-08-17 03:03:00,5.79652,5.79683,5.79516,5.79641,23000000.0
2006-08-17 03:04:00,5.79683,5.79716,5.7957,5.79631,11000000.0
2006-08-17 03:05:00,5.79601,5.79738,5.79601,5.79628,17000000.0
2006-08-17 03:06:00,5.7965,5.79703,5.79567,5.79567,9000000.0
2006-08-17 03:07:00,5.79571,5.79681,5.79571,5.79638,15000000.0
2006-08-17 03:08:00,5.79678,5.79707,5.79581,5.79665,12000000.0
2006-08-17 03:09:00,5.79589,5.79686,5.79525,5.79567,15000000.0
2006-08-17 03:10:00,5.79589,5.79739,5.79553,5.79553,19000000.0
2006-08-17 03:11:00,5.79678,5.797,5.79549,5.79564,15000000.0
2006-08-17 03:12:00,5.79621,5.797,5.79559,5.79653,18000000.0
2006-08-17 03:13:00,5.79676,5.79695,5.79543,5.79695,18000000.0
2006-08-17 03:14:00,5.79647,5.7968,5.79576,5.79612,10000000.0
2006-08-17 03:15:00,5.79556,5.79663,5.79537,5.79537,7000000.0
2006-08-17 03:16:00,5.79604,5.79679,5.79604,5.79612,8000000.0
2006-08-17 03:17:00,5.79559,5.79584,5.79492,5.79553,10000000.0
2006-08-17 03:18:00,5.79684,5.79689,5.79611,5.7963,15000000.0
2006-08-17 03:19:00,5.79604,5.79618,5.79442,5.7957,10000000.0
2006-08-17 03:20:00,5.79522,5.79683,5.79512,5.7955,16000000.0
2006-08-17 03:21:00,5.79647,5.79737,5.79628,5.79737,11000000.0
2006-08-17 03:22:00,5.79695,5.79735,5.79596,5.79635,10000000.0
2006-08-17 03:23:00,5.79632,5.79632,5.79549,5.79562,12000000.0
2006-08-17 03:24:00,5.79591,5.79702,5.79591,5.79611,13000000.0
2006-08-17 03:25:00,5.79602,5.79688,5.79548,5.79548,11000000.0
2006-08-17 03:26:00,5.79501,5.79637,5.79493,5.79547,13000000.0
2006-08-17 03:27:00,5.79575,5.79669,5.79534,5.79583,14000000.0
2006-08-17 03:28:00,5.79505,5.79762,5.79505,5.79685,18000000.0
2006-08-17 03:29:00,5.79749,5.79749,5.79612,5.7964,15000000.0
2006-08-17 03:30:00,5.7962,5.79718,5.79583,5.79681,10000000.0
2006-08-17 03:31:00,5.79669,5.79671,5.79612,5.79615,13000000.0
2006-08-17 03:32:00,5.79603,5.79745,5.79603,5.79645,16000000.0
2006-08-17 03:33:00,5.79702,5.79749,5.79638,5.79673,13000000.0
2006-08-17 03:34:00,5.7965,5.79665,5.79557,5.79593,16000000.0
2006-08-17 03:35:00,5.79581,5.79599,5.79542,5.79542,10000000.0
2006-08-17 03:36:00,5.7953,5.79558,5.79529,5.79546,11000000.0
2006-08-17 03:37:00,5.79537,5.79565,5.79532,5.79537,13000000.0
2006-08-17 03:38:00,5.79578,5.79758,5.79576,5.79672,13000000.0
2006-08-17 03:39:00,5.7966,5.7966,5.796,5.79619,13000000.0
2006-08-17 03:40:00,5.79643,5.7975,5.79624,5.79669,12000000.0
2006-08-17 03:41:00,5.79685,5.79749,5.79574,5.79651,16000000.0
2006-08-17 03:42:00,5.79631,5.79812,5.79628,5.79812,21000000.0
2006-08-17 03:43:00,5.79711,5.79752,5.79586,5.79677,18000000.0
2006-08-17 03:44:00,5.79711,5.79761,5.79643,5.79761,15000000.0
2006-08-17 03:45:00,5.79832,5.79849,5.79647,5.79702,9000000.0
2006-08-17 03:46:00,5.79729,5.79741,5.79648,5.79705,8000000.0
2006-08-17 03:47:00,5.79706,5.79709,5.79691,5.79698,11000000.0
2006-08-17 03:48:00,5.79704,5.7971,5.79691,5.79701,9000000.0
2006-08-17 03:49:00,5.79708,5.79712,5.79689,5.79693,16000000.0
2006-08-17 03:50:00,5.79677,5.79706,5.79677,5.79702,19000000.0
2006-08-17 03:51:00,5.79684,5.79694,5.79679,5.79684,9000000.0
2006-08-17 03:52:00,5.79687,5.79787,5.79681,5.79696,19000000.0
2006-08-17 03:53:00,5.79678,5.79678,5.79605,5.79605,10000000.0
2006-08-17 03:54:00,5.79609,5.79747,5.79586,5.79659,17000000.0
2006-08-17 03:55:00,5.79645,5.79645,5.79533,5.79533,16000000.0
2006-08-17 03:56:00,5.79577,5.79751,5.79577,5.79704,7000000.0
2006-08-17 03:57:00,5.79689,5.79706,5.79661,5.79661,11000000.0
2006-08-17 03:58:00,5.79688,5.79772,5.79646,5.79656,12000000.0
2006-08-17 03:59:00,5.79666,5.79743,5.79651,5.79663,17000000.0
2006-08-17 04:00:00,5.79652,5.79785,5.79651,5.79731,12000000.0
2006-08-17 04:01:00,5.79722,5.79768,5.79617,5.79691,16000000.0
2006-08-17 04:02:00,5.79641,5.79723,5.79641,5.79723,14000000.0
2006-08-17 04:03:00,5.797,5.79781,5.79668,5.79674,12000000.0
2006-08-17 04:04:00,5.79792,5.79843,5.79679,5.79789,16000000.0
2006-08-17 04:05:00,5.79795,5.79818,5.79668,5.7974,13000000.0
2006-08-17 04:06:00,5.79666,5.79687,5.79644,5.79654,16000000.0
2006-08-17 04:07:00,5.79681,5.79802,5.79654,5.79659,13000000.0
2006-08-17 04:08:00,5.79701,5.79721,5.79637,5.7964,14000000.0
2006-08-17 04:09:00,5.79639,5.79648,5.79627,5.79646,10000000.0
2006-08-17 04:10:00,5.79625,5.79652,5.79623,5.79638,12000000.0
2006-08-17 04:11:00,5.79653,5.79653,5.79633,5.79633,14000000.0
2006-08-17 04:12:00,5.79635,5.79653,5.79617,5.79622,19000000.0
2006-08-17 04:13:00,5.79661,5.79818,5.79661,5.79755,20000000.0
2006-08-17 04:14:00,5.79806,5.79857,5.79701,5.79721,12000000.0
2006-08-17 04:15:00,5.79701,5.79709,5.79683,5.79704,8000000.0
2006-08-17 04:16:00,5.79757,5.79866,5.79755,5.79755,13000000.0
2006-08-17 04:17:00,5.79813,5.79824,5.79724,5.79736,15000000.0
2006-08-17 04:18:00,5.79697,5.79697,5.79627,5.7965,9000000.0
2006-08-17 04:19:00,5.79663,5.79784,5.79663,5.79731,12000000.0
2006-08-17 04:20:00,5.7974,5.79789,5.79668,5.79764,9000000.0
2006-08-17 04:21:00,5.79775,5.79788,5.79688,5.79688,17000000.0
2006-08-17 04:22:00,5.7973,5.79835,5.79698,5.79774,14000000.0
2006-08-17 04:23:00,5.79803,5.79852,5.79771,5.79771,10000000.0
2006-08-17 04:24:00,5.79753,5.79843,5.79689,5.79702,12000000.0
2006-08-17 04:25:00,5.79701,5.79701,5.79671,5.7968,10000000.0
2006-08-17 04:26:00,5.79685,5.79698,5.79671,5.79696,7000000.0
2006-08-17 04:27:00,5.79678,5.79696,5.79664,5.79694,15000000.0
2006-08-17 04:28:00,5.79733,5.7981,5.79733,5.7978,7000000.0
2006-08-17 04:29:00,5.79779,5.79801,5.79687,5.7974,14000000.0
2006-08-17 04:30:00,5.79849,5.79849,5.79703,5.79703,11000000.0
2006-08-17 04:31:00,5.79726,5.79827,5.79693,5.79693,15000000.0
2006-08-17 04:32:00,5.79695,5.79701,5.79675,5.79688,17000000.0
2006-08-17 04:33:00,5.79686,5.79696,5.79677,5.79689,14000000.0
2006-08-17 04:34:00,5.79823,5.79885,5.79801,5.79815,9000000.0
2006-08-17 04:35:00,5.79838,5.79895,5.79761,5.79768,12000000.0
2006-08-17 04:36:00,5.79801,5.7988,5.79706,5.79706,12000000.0
2006-08-17 04:37:00,5.79699,5.79772,5.79666,5.79757,12000000.0
2006-08-17 04:38:00,5.79786,5.79791,5.79717,5.79717,11000000.0
2006-08-17 04:39:00,5.79718,5.7973,5.79702,5.79705,17000000.0
2006-08-17 04:40:00,5.79731,5.79881,5.79731,5.79797,9000000.0
2006-08-17 04:41:00,5.79767,5.7978,5.7973,5.7973,10000000.0
2006-08-17 04:42:00,5.79775,5.79836,5.79746,5.79836,8000000.0
2006-08-17 04:43:00,5.79824,5.79846,5.79743,5.79755,18000000.0
2006-08-17 04:44:00,5.79703,5.79858,5.79703,5.79748,9000000.0
2006-08-17 04:45:00,5.79814,5.79871,5.79761,5.79871,9000000.0
2006-08-17 04:46:00,5.79857,5.79857,5.79704,5.79722,16000000.0
2006-08-17 04:47:00,5.79746,5.79811,5.79701,5.79776,12000000.0
2006-08-17 04:48:00,5.79797,5.7988,5.79773,5.79773,10000000.0
2006-08-17 04:49:00,5.79726,5.79742,5.797,5.797,16000000.0
2006-08-17 04:50:00,5.79842,5.79872,5.79746,5.79746,16000000.0
2006-08-17 04:51:00,5.79751,5.79881,5.79732,5.79763,20000000.0
2006-08-17 04:52:00,5.79725,5.79739,5.79708,5.79727,13000000.0
2006-08-17 04:53:00,5.79781,5.79891,5.79781,5.79891,11000000.0
2006-08-17 04:54:00,5.79877,5.79971,5.79814,5.79954,11000000.0
2006-08-17 04:55:00,5.79823,5.79964,5.79823,5.79907,12000000.0
2006-08-17 04:56:00,5.79906,5.79915,5.79885,5.79906,16000000.0
2006-08-17 04:57:00,5.79942,5.79942,5.79855,5.79865,7000000.0
2006-08-17 04:58:00,5.79844,5.79902,5.79784,5.79871,13000000.0
2006-08-17 04:59:00,5.7984,5.79941,5.79778,5.79855,17000000.0
2006-08-17 05:00:00,5.79851,5.79894,5.79807,5.79883,10000000.0
2006-08-17 05:01:00,5.79866,5.79931,5.79783,5.7984,13000000.0
2006-08-17 05:02:00,5.79806,5.79917,5.79754,5.79805,18000000.0
2006-08-17 05:03:00,5.79878,5.79932,5.79771,5.79771,9000000.0
2006-08-17 05:04:00,5.79886,5.79891,5.79771,5.79771,12000000.0
2006-08-17 05:05:00,5.7978,5.79793,5.79769,5.79769,10000000.0
2006-08-17 05:06:00,5.79787,5.79903,5.79777,5.7989,20000000.0
2006-08-17 05:07:00,5.79895,5.79902,5.79857,5.79868,10000000.0
2006-08-17 05:08:00,5.79834,5.79927,5.79789,5.79789,17000000.0
2006-08-17 05:09:00,5.79774,5.79783,5.79752,5.79772,15000000.0
2006-08-17 05:10:00,5.79813,5.79962,5.79813,5.79912,10000000.0
2006-08-17 05:11:00,5.79881,5.79961,5.79861,5.79887,16000000.0
2006-08-17 05:12:00,5.79834,5.79925,5.79823,5.79823,7000000.0
2006-08-17 05:13:00,5.79856,5.79894,5.79828,5.79828,12000000.0
2006-08-17 05:14:00,5.79816,5.79839,5.79811,5.79837,14000000.0
2006-08-17 05:15:00,5.79879,5.8,5.79816,5.7986,16000000.0
2006-08-17 05:16:00,5.79853,5.79874,5.7982,5.79837,15000000.0
2006-08-17 05:17:00,5.79826,5.79826,5.79805,5.79818,10000000.0
2006-08-17 05:18:00,5.79829,5.79976,5.79829,5.79864,13000000.0
2006-08-17 05:19:00,5.79823,5.79964,5.79823,5.79964,13000000.0
2006-08-17 05:20:00,5.79803,5.79972,5.79803,5.79903,20000000.0
2006-08-17 05:21:00,5.79889,5.79987,5.79854,5.79908,9000000.0
2006-08-17 05:22:00,5.79928,5.7998,5.79828,5.79828,17000000.0
2006-08-17 05:23:00,5.79822,5.79997,5.79806,5.79997,14000000.0
2006-08-17 05:24:00,5.79915,5.80034,5.79817,5.79874,19000000.0
2006-08-17 05:25:00,5.79814,5.79851,5.79786,5.79786,13000000.0
2006-08-17 05:26:00,5.79783,5.79998,5.79783,5.799,13000000.0
2006-08-17 05:27:00,5.80005,5.80052,5.79841,5.79841,13000000.0
2006-08-17 05:28:00,5.79859,5.80025,5.79859,5.79869,10000000.0
2006-08-17 05:29:00,5.79877,5.80034,5.79877,5.79907,17000000.0
2006-08-17 05:30:00,5.79951,5.79984,5.79888,5.79942,21000000.0
2006-08-17 05:31:00,5.79927,5.80036,5.79865,5.79865,13000000.0
2006-08-17 05:32:00,5.79845,5.79888,5.79825,5.79888,16000000.0
2006-08-17 05:33:00,5.80002,5.8004,5.79872,5.79977,13000000.0
2006-08-17 05:34:00,5.79943,5.8001,5.79911,5.79956,13000000.0
2006-08-17 05:35:00,5.79946,5.80068,5.79946,5.79979,14000000.0
2006-08-17 05:36:00,5.79966,5.79967,5.79884,5.79884,18000000.0
2006-08-17 05:37:00,5.79907,5.79992,5.79888,5.79932,12000000.0
2006-08-17 05:38:00,5.79932,5.80057,5.79931,5.80057,13000000.0
2006-08-17 05:39:00,5.79932,5.80047,5.79932,5.79995,21000000.0
2006-08-17 05:40:00,5.79929,5.80022,5.79869,5.79869,14000000.0
2006-08-17 05:41:00,5.79832,5.79971,5.79823,5.79918,13000000.0
2006-08-17 05:42:00,5.79818,5.7994,5.79816,5.7993,8000000.0
2006-08-17 05:43:00,5.79911,5.79911,5.79806,5.79806,13000000.0
2006-08-17 05:44:00,5.79813,5.79949,5.79811,5.79811,13000000.0
2006-08-17 05:45:00,5.79833,5.79935,5.79805,5.79812,24000000.0
2006-08-17 05:46:00,5.79824,5.7988,5.79763,5.7988,14000000.0
2006-08-17 05:47:00,5.7987,5.79906,5.79782,5.79825,11000000.0
2006-08-17 05:48:00,5.79826,5.79839,5.79759,5.79831,18000000.0
2006-08-17 05:49:00,5.79846,5.79944,5.79826,5.79826,10000000.0
2006-08-17 05:50:00,5.79884,5.79889,5.79755,5.79832,10000000.0
2006-08-17 05:51:00,5.7991,5.79925,5.79826,5.79852,11000000.0
2006-08-17 05:52:00,5.7978,5.79993,5.7978,5.79935,19000000.0
2006-08-17 05:53:00,5.79805,5.79909,5.79805,5.79836,15000000.0
2006-08-17 05:54:00,5.79824,5.79907,5.79796,5.79845,7000000.0
2006-08-17 05:55:00,5.79815,5.79857,5.79722,5.79722,12000000.0
2006-08-17 05:56:00,5.79736,5.79877,5.79736,5.79877,16000000.0
2006-08-17 05:57:00,5.79913,5.79913,5.79887,5.79893,11000000.0
2006-08-17 05:58:00,5.79893,5.79893,5.79789,5.79872,22000000.0
2006-08-17 05:59:00,5.79904,5.79923,5.79901,5.79917,9000000.0
2006-08-17 06:00:00,5.79931,5.79951,5.79858,5.79858,17000000.0
2006-08-17 06:01:00,5.79855,5.79871,5.79734,5.79796,18000000.0
2006-08-17 06:02:00,5.79853,5.79858,5.79828,5.79839,18000000.0
2006-08-17 06:03:00,5.79825,5.7986,5.79823,5.7986,16000000.0
2006-08-17 06:04:00,5.79861,5.79867,5.79834,5.79851,8000000.0
2006-08-17 06:05:00,5.7985,5.79889,5.79803,5.79806,10000000.0
2006-08-17 06:06:00,5.79797,5.79919,5.79797,5.79846,27000000.0
2006-08-17 06:07:00,5.79865,5.79997,5.79821,5.79831,17000000.0
2006-08-17 06:08:00,5.79785,5.7987,5.79744,5.7987,14000000.0
2006-08-17 06:09:00,5.79897,5.79897,5.79766,5.79862,13000000.0
2006-08-17 06:10:00,5.79927,5.79971,5.79812,5.7987,14000000.0
2006-08-17 06:11:00,5.79849,5.79916,5.79787,5.79787,16000000.0
2006-08-17 06:12:00,5.79787,5.7994,5.7975,5.79806,17000000.0
2006-08-17 06:13:00,5.79838,5.79888,5.79721,5.79721,14000000.0
2006-08-17 06:14:00,5.79775,5.7987,5.79766,5.7977,12000000.0
2006-08-17 06:15:00,5.79753,5.79885,5.79753,5.79851,13000000.0
2006-08-17 06:16:00,5.79748,5.79884,5.79708,5.79708,14000000.0
2006-08-17 06:17:00,5.79742,5.79844,5.79708,5.79721,11000000.0
2006-08-17 06:18:00,5.79719,5.7983,5.79719,5.79758,12000000.0
2006-08-17 06:19:00,5.79789,5.79881,5.79709,5.79715,19000000.0
2006-08-17 06:20:00,5.79699,5.79848,5.79699,5.79789,11000000.0
2006-08-17 06:21:00,5.7987,5.79891,5.79797,5.79819,9000000.0
2006-08-17 06:22:00,5.79825,5.79839,5.79677,5.79677,22000000.0
2006-08-17 06:23:00,5.79666,5.79756,5.79659,5.79756,18000000.0
2006-08-17 06:24:00,5.79708,5.79824,5.79692,5.79755,8000000.0
2006-08-17 06:25:00,5.79753,5.79782,5.79738,5.79761,9000000.0
2006-08-17 06:26:00,5.79749,5.79829,5.7972,5.7978,13000000.0
2006-08-17 06:27:00,5.79839,5.79871,5.79755,5.79871,15000000.0
2006-08-17 06:28:00,5.79903,5.79919,5.79893,5.799,18000000.0
2006-08-17 06:29:00,5.79893,5.79916,5.79883,5.7989,16000000.0
2006-08-17 06:30:00,5.79916,5.79916,5.79863,5.79875,10000000.0
2006-08-17 06:31:00,5.79846,5.79868,5.79846,5.79865,13000000.0
2006-08-17 06:32:00,5.79858,5.79865,5.79849,5.79861,10000000.0
2006-08-17 06:33:00,5.79857,5.79872,5.79843,5.79872,10000000.0
2006-08-17 06:34:00,5.7987,5.79879,5.79853,5.79863,15000000.0
2006-08-17 06:35:00,5.79893,5.7997,5.79859,5.79904,13000000.0
2006-08-17 06:36:00,5.79887,5.79919,5.79813,5.7986,23000000.0
2006-08-17 06:37:00,5.79839,5.79839,5.79747,5.79759,11000000.0
2006-08-17 06:38:00,5.79751,5.79751,5.7972,5.79731,17000000.0
2006-08-17 06:39:00,5.79738,5.79748,5.79724,5.79724,8000000.0
2006-08-17 06:40:00,5.79737,5.79746,5.79722,5.7973,15000000.0
2006-08-17 06:41:00,5.79767,5.79904,5.79767,5.79881,15000000.0
2006-08-17 06:42:00,5.79892,5.79946,5.79812,5.79812,16000000.0
2006-08-17 06:43:00,5.79814,5.79953,5.79745,5.79745,12000000.0
2006-08-17 06:44:00,5.79698,5.79722,5.79697,5.7972,13000000.0
2006-08-17 06:45:00,5.79753,5.79856,5.79741,5.79827,14000000.0
2006-08-17 06:46:00,5.79906,5.79906,5.79767,5.79862,12000000.0
2006-08-17 06:47:00,5.79826,5.79826,5.79753,5.79767,11000000.0
2006-08-17 06:48:00,5.79742,5.79742,5.79715,5.7974,15000000.0
2006-08-17 06:49:00,5.79725,5.79738,5.79709,5.79733,17000000.0
2006-08-17 06:50:00,5.79732,5.79733,5.79706,5.7972,13000000.0
2006-08-17 06:51:00,5.79734,5.79737,5.79716,5.79716,8000000.0
2006-08-17 06:52:00,5.79729,5.79748,5.79724,5.79725,14000000.0
2006-08-17 06:53:00,5.79741,5.79741,5.79713,5.79735,13000000.0
2006-08-17 06:54:00,5.7973,5.79737,5.79716,5.7972,8000000.0
2006-08-17 06:55:00,5.79705,5.79739,5.79705,5.79739,10000000.0
2006-08-17 06:56:00,5.79727,5.79739,5.79713,5.79736,11000000.0
2006-08-17 06:57:00,5.79771,5.79872,5.79746,5.79786,17000000.0
2006-08-17 06:58:00,5.79816,5.79939,5.79816,5.79856,12000000.0
2006-08-17 06:59:00,5.79844,5.79974,5.79837,5.79867,14000000.0
2006-08-17 07:00:00,5.79914,5.79914,5.79818,5.79833,11000000.0
2006-08-17 07:01:00,5.79808,5.79892,5.79806,5.7983,10000000.0
2006-08-17 07:02:00,5.79747,5.79899,5.79747,5.79847,14000000.0
2006-08-17 07:03:00,5.79854,5.79882,5.79793,5.79793,7000000.0
2006-08-17 07:04:00,5.79811,5.79963,5.79811,5.79875,16000000.0
2006-08-17 07:05:00,5.79891,5.79952,5.7988,5.79952,15000000.0
2006-08-17 07:06:00,5.79961,5.79994,5.79961,5.79981,16000000.0
2006-08-17 07:07:00,5.80004,5.8001,5.79987,5.80006,12000000.0
2006-08-17 07:08:00,5.80007,5.80009,5.7998,5.80003,8000000.0
2006-08-17 07:09:00,5.80003,5.8001,5.79836,5.79836,8000000.0
2006-08-17 07:10:00,5.79867,5.79992,5.79864,5.79978,16000000.0
2006-08-17 07:11:00,5.80025,5.80032,5.80006,5.8002,17000000.0
2006-08-17 07:12:00,5.80021,5.80039,5.80006,5.80011,20000000.0
2006-08-17 07:13:00,5.80001,5.80098,5.79928,5.80098,18000000.0
2006-08-17 07:14:00,5.80103,5.80103,5.79995,5.80048,11000000.0
2006-08-17 07:15:00,5.80032,5.80048,5.79868,5.79975,18000000.0
2006-08-17 07:16:00,5.79981,5.80056,5.79874,5.79991,18000000.0
2006-08-17 07:17:00,5.79928,5.7999,5.79882,5.79948,12000000.0
2006-08-17 07:18:00,5.79918,5.79987,5.79823,5.79955,18000000.0
2006-08-17 07:19:00,5.79845,5.79979,5.79828,5.79932,14000000.0
2006-08-17 07:20:00,5.79971,5.80035,5.79851,5.80035,18000000.0
2006-08-17 07:21:00,5.80018,5.80033,5.79893,5.80018,13000000.0
2006-08-17 07:22:00,5.80079,5.80079,5.79864,5.79964,14000000.0
2006-08-17 07:23:00,5.7996,5.80025,5.79885,5.79978,15000000.0
2006-08-17 07:24:00,5.79962,5.80033,5.79868,5.79979,16000000.0
2006-08-17 07:25:00,5.80013,5.80014,5.79841,5.79859,15000000.0
2006-08-17 07:26:00,5.79873,5.79981,5.79873,5.79902,13000000.0
2006-08-17 07:27:00,5.79981,5.80004,5.79855,5.79855,12000000.0
2006-08-17 07:28:00,5.79848,5.79977,5.79848,5.79926,22000000.0
2006-08-17 07:29:00,5.79925,5.7997,5.79858,5.79941,16000000.0
2006-08-17 07:30:00,5.79877,5.79949,5.79833,5.79917,14000000.0
2006-08-17 07:31:00,5.80002,5.80017,5.79802,5.79997,13000000.0
2006-08-17 07:32:00,5.80036,5.80115,5.79963,5.80115,9000000.0
2006-08-17 07:33:00,5.80101,5.80125,5.80001,5.80091,7000000.0
2006-08-17 07:34:00,5.80129,5.80135,5.79991,5.79991,18000000.0
2006-08-17 07:35:00,5.80023,5.8008,5.80006,5.8008,9000000.0
2006-08-17 07:36:00,5.80111,5.80123,5.80096,5.80106,13000000.0
2006-08-17 07:37:00,5.80082,5.80108,5.80075,5.80095,11000000.0
2006-08-17 07:38:00,5.80085,5.80112,5.8008,5.80112,11000000.0
2006-08-17 07:39:00,5.80102,5.8012,5.80077,5.80103,19000000.0
2006-08-17 07:40:00,5.80042,5.80074,5.79939,5.79949,11000000.0
2006-08-17 07:41:00,5.79927,5.80031,5.79927,5.79935,7000000.0
2006-08-17 07:42:00,5.79909,5.80038,5.79909,5.80038,13000000.0
2006-08-17 07:43:00,5.79931,5.8003,5.79929,5.8003,14000000.0
2006-08-17 07:44:00,5.8007,5.8007,5.79993,5.79993,10000000.0
2006-08-17 07:45:00,5.80085,5.80111,5.80085,5.80092,8000000.0
2006-08-17 07:46:00,5.80032,5.80032,5.79881,5.7991,13000000.0
2006-08-17 07:47:00,5.79906,5.79967,5.79878,5.79922,15000000.0
2006-08-17 07:48:00,5.79933,5.80053,5.79933,5.79937,13000000.0
2006-08-17 07:49:00,5.79912,5.79985,5.79865,5.79886,10000000.0
2006-08-17 07:50:00,5.79882,5.79962,5.79848,5.79887,17000000.0
2006-08-17 07:51:00,5.79914,5.7994,5.79805,5.79816,16000000.0
2006-08-17 07:52:00,5.79867,5.79983,5.7982,5.79896,13000000.0
2006-08-17 07:53:00,5.79894,5.79936,5.79844,5.79849,10000000.0
2006-08-17 07:54:00,5.79835,5.79969,5.79835,5.79964,11000000.0
2006-08-17 07:55:00,5.79883,5.79933,5.79864,5.79922,12000000.0
2006-08-17 07:56:00,5.79985,5.79992,5.79819,5.79892,13000000.0
2006-08-17 07:57:00,5.79884,5.79909,5.79811,5.79899,8000000.0
2006-08-17 07:58:00,5.79901,5.79957,5.79798,5.79798,14000000.0
2006-08-17 07:59:00,5.79897,5.79902,5.79752,5.79891,15000000.0
2006-08-17 08:00:00,5.79882,5.79898,5.7972,5.79744,10000000.0
2006-08-17 08:01:00,5.79835,5.79889,5.79763,5.79786,13000000.0
2006-08-17 08:02:00,5.79799,5.79904,5.79799,5.79904,14000000.0
2006-08-17 08:03:00,5.79829,5.79851,5.79704,5.79751,12000000.0
2006-08-17 08:04:00,5.79779,5.79844,5.79716,5.79767,16000000.0
2006-08-17 08:05:00,5.79786,5.7984,5.79748,5.79764,14000000.0
2006-08-17 08:06:00,5.79773,5.79802,5.79634,5.79728,19000000.0
2006-08-17 08:07:00,5.79719,5.7974,5.79577,5.79621,19000000.0
2006-08-17 08:08:00,5.79615,5.7971,5.79572,5.7971,11000000.0
2006-08-17 08:09:00,5.79748,5.79851,5.79724,5.79794,10000000.0
2006-08-17 08:10:00,5.79791,5.79871,5.79715,5.79871,16000000.0
2006-08-17 08:11:00,5.79746,5.79836,5.797,5.79715,9000000.0
2006-08-17 08:12:00,5.79753,5.79877,5.79753,5.79873,10000000.0
2006-08-17 08:13:00,5.79809,5.79809,5.79658,5.79688,11000000.0
2006-08-17 08:14:00,5.79702,5.79704,5.79676,5.79695,12000000.0
2006-08-17 08:15:00,5.79737,5.79855,5.79737,5.79768,15000000.0
2006-08-17 08:16:00,5.79813,5.79882,5.798,5.7984,14000000.0
2006-08-17 08:17:00,5.79951,5.79953,5.79748,5.79909,10000000.0
2006-08-17 08:18:00,5.79689,5.79756,5.7966,5.79712,9000000.0
2006-08-17 08:19:00,5.79719,5.79766,5.79668,5.79709,11000000.0
2006-08-17 08:20:00,5.79691,5.79845,5.79689,5.79845,11000000.0
2006-08-17 08:21:00,5.7987,5.7987,5.79685,5.79861,20000000.0
2006-08-17 08:22:00,5.79783,5.79843,5.79704,5.79843,8000000.0
2006-08-17 08:23:00,5.79865,5.79889,5.79748,5.79779,12000000.0
2006-08-17 08:24:00,5.79725,5.79799,5.79684,5.79722,13000000.0
2006-08-17 08:25:00,5.79702,5.79773,5.79634,5.79751,12000000.0
2006-08-17 08:26:00,5.7967,5.7972,5.7956,5.79689,13000000.0
2006-08-17 08:27:00,5.7975,5.79786,5.79636,5.79786,11000000.0
2006-08-17 08:28:00,5.7984,5.7984,5.79699,5.79718,8000000.0
2006-08-17 08:29:00,5.79734,5.79848,5.79705,5.7979,12000000.0
2006-08-17 08:30:00,5.79735,5.79889,5.79735,5.79888,11000000.0
2006-08-17 08:31:00,5.79781,5.79888,5.79763,5.79888,10000000.0
2006-08-17 08:32:00,5.79882,5.79882,5.79762,5.79797,13000000.0
2006-08-17 08:33:00,5.7984,5.79875,5.79824,5.79824,11000000.0
2006-08-17 08:34:00,5.79897,5.80041,5.79825,5.79892,17000000.0
2006-08-17 08:35:00,5.7993,5.80042,5.799,5.80008,11000000.0
2006-08-17 08:36:00,5.80017,5.80097,5.79985,5.79997,10000000.0
2006-08-17 08:37:00,5.80047,5.80137,5.80047,5.80092,9000000.0
2006-08-17 08:38:00,5.80131,5.80225,5.80052,5.80107,18000000.0
2006-08-17 08:39:00,5.80043,5.8019,5.80014,5.80187,8000000.0
2006-08-17 08:40:00,5.80248,5.80328,5.80155,5.80181,7000000.0
2006-08-17 08:41:00,5.80343,5.80377,5.80276,5.80368,16000000.0
2006-08-17 08:42:00,5.80287,5.80343,5.80202,5.80202,14000000.0
2006-08-17 08:43:00,5.80258,5.803,5.8014,5.80171,12000000.0
2006-08-17 08:44:00,5.80153,5.80331,5.80153,5.80166,9000000.0
2006-08-17 08:45:00,5.80127,5.80309,5.80127,5.80237,18000000.0
2006-08-17 08:46:00,5.80304,5.80382,5.80223,5.80347,14000000.0
2006-08-17 08:47:00,5.80294,5.80353,5.80233,5.80269,18000000.0
2006-08-17 08:48:00,5.8022,5.80323,5.80173,5.80293,12000000.0
2006-08-17 08:49:00,5.80169,5.80296,5.80072,5.80157,14000000.0
2006-08-17 08:50:00,5.80168,5.80225,5.80077,5.80077,16000000.0
2006-08-17 08:51:00,5.80152,5.80182,5.80053,5.80053,21000000.0
2006-08-17 08:52:00,5.8006,5.80069,5.79859,5.79958,20000000.0
2006-08-17 08:53:00,5.7987,5.79943,5.79819,5.79908,7000000.0
2006-08-17 08:54:00,5.79901,5.8005,5.79869,5.79983,17000000.0
2006-08-17 08:55:00,5.79998,5.80067,5.799,5.80038,12000000.0
2006-08-17 08:56:00,5.80075,5.80143,5.7998,5.80091,17000000.0
2006-08-17 08:57:00,5.80138,5.80199,5.80024,5.80084,16000000.0
2006-08-17 08:58:00,5.80089,5.80119,5.79977,5.8009,12000000.0
2006-08-17 08:59:00,5.80062,5.80155,5.79936,5.80098,13000000.0
2006-08-17 09:00:00,5.79988,5.80063,5.79888,5.79999,17000000.0
2006-08-17 09:01:00,5.80073,5.80139,5.79998,5.8001,13000000.0
2006-08-17 09:02:00,5.79978,5.80079,5.79946,5.79977,8000000.0
2006-08-17 09:03:00,5.79989,5.80128,5.79964,5.80128,16000000.0
2006-08-17 09:04:00,5.80135,5.8016,5.80076,5.80076,8000000.0
2006-08-17 09:05:00,5.80095,5.80108,5.79902,5.79924,11000000.0
2006-08-17 09:06:00,5.79873,5.80034,5.79873,5.7997,10000000.0
2006-08-17 09:07:00,5.79981,5.80052,5.79938,5.80003,10000000.0
2006-08-17 09:08:00,5.79932,5.79987,5.79802,5.79973,19000000.0
2006-08-17 09:09:00,5.79861,5.79969,5.79834,5.79969,16000000.0
2006-08-17 09:10:00,5.7999,5.7999,5.7982,5.79862,8000000.0
2006-08-17 09:11:00,5.79843,5.79903,5.79805,5.79838,11000000.0
2006-08-17 09:12:00,5.79828,5.79902,5.79792,5.7988,16000000.0
2006-08-17 09:13:00,5.79692,5.79819,5.79658,5.79699,15000000.0
2006-08-17 09:14:00,5.79652,5.79747,5.79593,5.7967,17000000.0
2006-08-17 09:15:00,5.79611,5.79698,5.79611,5.79648,12000000.0
2006-08-17 09:16:00,5.79717,5.79769,5.79637,5.79715,14000000.0
2006-08-17 09:17:00,5.79702,5.79828,5.79656,5.79702,14000000.0
2006-08-17 09:18:00,5.79701,5.79717,5.79614,5.79629,18000000.0
2006-08-17 09:19:00,5.79554,5.79623,5.79486,5.79488,14000000.0
2006-08-17 09:20:00,5.79504,5.79524,5.79322,5.79368,18000000.0
2006-08-17 09:21:00,5.79416,5.7955,5.79405,5.79424,17000000.0
2006-08-17 09:22:00,5.7947,5.7947,5.79197,5.79338,13000000.0
2006-08-17 09:23:00,5.7927,5.79388,5.79264,5.79264,12000000.0
2006-08-17 09:24:00,5.79184,5.79331,5.79151,5.79151,14000000.0
2006-08-17 09:25:00,5.79198,5.79198,5.79062,5.79108,9000000.0
2006-08-17 09:26:00,5.79084,5.79181,5.79023,5.79059,13000000.0
2006-08-17 09:27:00,5.79224,5.79313,5.79089,5.79253,13000000.0
2006-08-17 09:28:00,5.79136,5.79312,5.79136,5.79305,19000000.0
2006-08-17 09:29:00,5.79238,5.79273,5.79129,5.79264,14000000.0
2006-08-17 09:30:00,5.79169,5.79335,5.79169,5.79281,15000000.0
2006-08-17 09:31:00,5.79178,5.79309,5.79146,5.79165,11000000.0
2006-08-17 09:32:00,5.79159,5.79173,5.78983,5.78983,16000000.0
2006-08-17 09:33:00,5.7891,5.79004,5.78894,5.78941,9000000.0
2006-08-17 09:34:00,5.78911,5.79039,5.78791,5.79039,18000000.0
2006-08-17 09:35:00,5.78968,5.79048,5.78883,5.78981,14000000.0
2006-08-17 09:36:00,5.79011,5.79175,5.79006,5.791,16000000.0
2006-08-17 09:37:00,5.79116,5.79201,5.79116,5.79158,20000000.0
2006-08-17 09:38:00,5.79262,5.79262,5.79075,5.79075,19000000.0
2006-08-17 09:39:00,5.79122,5.79209,5.79046,5.79209,16000000.0
2006-08-17 09:40:00,5.79279,5.79279,5.79049,5.79142,12000000.0
2006-08-17 09:41:00,5.79126,5.79243,5.79016,5.7918,18000000.0
2006-08-17 09:42:00,5.79273,5.79281,5.79122,5.79159,16000000.0
2006-08-17 09:43:00,5.79158,5.79278,5.79158,5.79206,15000000.0
2006-08-17 09:44:00,5.79228,5.79244,5.79157,5.79181,13000000.0
2006-08-17 09:45:00,5.79129,5.79283,5.79129,5.79153,13000000.0
2006-08-17 09:46:00,5.79112,5.79195,5.79072,5.79126,17000000.0
2006-08-17 09:47:00,5.79124,5.79211,5.79101,5.79152,13000000.0
2006-08-17 09:48:00,5.79117,5.79173,5.79045,5.79095,16000000.0
2006-08-17 09:49:00,5.79106,5.79219,5.79106,5.79204,17000000.0
2006-08-17 09:50:00,5.79199,5.7927,5.79125,5.79236,12000000.0
2006-08-17 09:51:00,5.79284,5.79322,5.79149,5.792,16000000.0
2006-08-17 09:52:00,5.79193,5.79253,5.79136,5.79203,16000000.0
2006-08-17 09:53:00,5.79175,5.79267,5.79115,5.79203,15000000.0
2006-08-17 09:54:00,5.79157,5.79241,5.79146,5.79237,15000000.0
2006-08-17 09:55:00,5.79266,5.79278,5.7925,5.79255,15000000.0
2006-08-17 09:56:00,5.79228,5.79254,5.79096,5.79177,17000000.0
2006-08-17 09:57:00,5.79223,5.79232,5.79105,5.79105,12000000.0
2006-08-17 09:58:00,5.79104,5.79234,5.79039,5.79232,14000000.0
2006-08-17 09:59:00,5.79268,5.79284,5.79138,5.79138,10000000.0
2006-08-17 10:00:00,5.79144,5.79214,5.79129,5.79214,11000000.0
2006-08-17 10:01:00,5.79222,5.7929,5.79183,5.79198,24000000.0
2006-08-17 10:02:00,5.79214,5.79268,5.79148,5.79241,14000000.0
2006-08-17 10:03:00,5.79237,5.7928,5.79165,5.7918,16000000.0
2006-08-17 10:04:00,5.79184,5.7937,5.7918,5.79305,10000000.0
2006-08-17 10:05:00,5.7922,5.79324,5.7922,5.79267,10000000.0
2006-08-17 10:06:00,5.79314,5.795,5.79314,5.795,9000000.0
2006-08-17 10:07:00,5.79528,5.79653,5.79528,5.79555,11000000.0
2006-08-17 10:08:00,5.79719,5.79724,5.79547,5.79547,9000000.0
2006-08-17 10:09:00,5.79582,5.79669,5.79521,5.79629,11000000.0
2006-08-17 10:10:00,5.79606,5.79626,5.79485,5.79523,15000000.0
2006-08-17 10:11:00,5.79568,5.79605,5.79451,5.79508,16000000.0
2006-08-17 10:12:00,5.79526,5.79629,5.79475,5.79581,19000000.0
2006-08-17 10:13:00,5.79539,5.79553,5.79457,5.79457,9000000.0
2006-08-17 10:14:00,5.79485,5.79579,5.79469,5.79473,11000000.0
2006-08-17 10:15:00,5.79582,5.79609,5.79525,5.79549,8000000.0
2006-08-17 10:16:00,5.79517,5.7957,5.79436,5.79436,17000000.0
2006-08-17 10:17:00,5.79378,5.79479,5.79299,5.79438,16000000.0
2006-08-17 10:18:00,5.79265,5.79481,5.79243,5.79481,16000000.0
2006-08-17 10:19:00,5.79334,5.79447,5.79331,5.79378,17000000.0
2006-08-17 10:20:00,5.79433,5.79479,5.79323,5.79333,16000000.0
2006-08-17 10:21:00,5.79314,5.7935,5.79213,5.79251,7000000.0
2006-08-17 10:22:00,5.793,5.79386,5.79201,5.79201,10000000.0
2006-08-17 10:23:00,5.7918,5.79311,5.7916,5.79269,14000000.0
2006-08-17 10:24:00,5.79209,5.79288,5.79187,5.7919,13000000.0
2006-08-17 10:25:00,5.79181,5.79301,5.79179,5.79292,12000000.0
2006-08-17 10:26:00,5.79382,5.79383,5.79262,5.79262,11000000.0
2006-08-17 10:27:00,5.79334,5.79334,5.79184,5.79259,13000000.0
2006-08-17 10:28:00,5.79307,5.79325,5.79186,5.79294,13000000.0
2006-08-17 10:29:00,5.79315,5.79327,5.79062,5.79062,11000000.0
2006-08-17 10:30:00,5.79184,5.79349,5.79184,5.793,9000000.0
2006-08-17 10:31:00,5.79313,5.79452,5.79227,5.79438,16000000.0
2006-08-17 10:32:00,5.79494,5.79505,5.79213,5.79219,9000000.0
2006-08-17 10:33:00,5.79185,5.79232,5.79029,5.79089,12000000.0
2006-08-17 10:34:00,5.79155,5.79174,5.79016,5.79042,11000000.0
2006-08-17 10:35:00,5.78971,5.79063,5.78787,5.78943,17000000.0
2006-08-17 10:36:00,5.79015,5.79045,5.78883,5.78986,10000000.0
2006-08-17 10:37:00,5.78971,5.79043,5.78836,5.78867,15000000.0
2006-08-17 10:38:00,5.78913,5.79002,5.78885,5.78953,17000000.0
2006-08-17 10:39:00,5.78943,5.79038,5.78884,5.78931,13000000.0
2006-08-17 10:40:00,5.78971,5.79058,5.78908,5.78935,10000000.0
2006-08-17 10:41:00,5.78948,5.79037,5.78868,5.78938,15000000.0
2006-08-17 10:42:00,5.78954,5.78993,5.78871,5.78993,12000000.0
2006-08-17 10:43:00,5.78919,5.79026,5.7881,5.78966,13000000.0
2006-08-17 10:44:00,5.79042,5.79042,5.78862,5.789,12000000.0
2006-08-17 10:45:00,5.78964,5.7902,5.78917,5.78986,13000000.0
2006-08-17 10:46:00,5.78981,5.79014,5.78902,5.78982,13000000.0
2006-08-17 10:47:00,5.78893,5.79031,5.78893,5.78998,7000000.0
2006-08-17 10:48:00,5.78908,5.78935,5.78824,5.78824,12000000.0
2006-08-17 10:49:00,5.78773,5.78981,5.78773,5.78976,10000000.0
2006-08-17 10:50:00,5.78829,5.79031,5.78829,5.78844,14000000.0
2006-08-17 10:51:00,5.7897,5.79009,5.7891,5.78945,11000000.0
2006-08-17 10:52:00,5.78955,5.78992,5.78893,5.78908,20000000.0
2006-08-17 10:53:00,5.78904,5.78943,5.78832,5.78943,9000000.0
2006-08-17 10:54:00,5.78947,5.78956,5.78842,5.78851,18000000.0
2006-08-17 10:55:00,5.78902,5.79014,5.78902,5.78956,10000000.0
2006-08-17 10:56:00,5.7898,5.79069,5.7895,5.7903,11000000.0
2006-08-17 10:57:00,5.78969,5.79125,5.78969,5.79042,8000000.0
2006-08-17 10:58:00,5.78942,5.79124,5.78923,5.78949,10000000.0
2006-08-17 10:59:00,5.79022,5.7903,5.7885,5.78949,10000000.0
2006-08-17 11:00:00,5.78905,5.79053,5.78896,5.79053,15000000.0
2006-08-17 11:01:00,5.79083,5.79185,5.78998,5.79175,12000000.0
2006-08-17 11:02:00,5.79165,5.79165,5.79065,5.79077,8000000.0
2006-08-17 11:03:00,5.791,5.79188,5.79079,5.79114,11000000.0
2006-08-17 11:04:00,5.79154,5.79343,5.79154,5.79287,15000000.0
2006-08-17 11:05:00,5.79183,5.79346,5.79183,5.79265,17000000.0
2006-08-17 11:06:00,5.79309,5.79472,5.79309,5.79471,12000000.0
2006-08-17 11:07:00,5.7954,5.79579,5.79412,5.79423,11000000.0
2006-08-17 11:08:00,5.79464,5.79545,5.79439,5.79491,22000000.0
2006-08-17 11:09:00,5.79435,5.79504,5.79403,5.79403,9000000.0
2006-08-17 11:10:00,5.79392,5.7953,5.79392,5.7953,16000000.0
2006-08-17 11:11:00,5.79535,5.79537,5.79358,5.79358,7000000.0
2006-08-17 11:12:00,5.79352,5.79362,5.79223,5.79255,15000000.0
2006-08-17 11:13:00,5.79236,5.79395,5.79236,5.79338,11000000.0
2006-08-17 11:14:00,5.79346,5.79485,5.79296,5.79363,18000000.0
2006-08-17 11:15:00,5.79415,5.79481,5.79376,5.79473,11000000.0
2006-08-17 11:16:00,5.79482,5.79563,5.79439,5.79474,13000000.0
2006-08-17 11:17:00,5.79482,5.79633,5.79482,5.79519,13000000.0
2006-08-17 11:18:00,5.79545,5.79695,5.79545,5.79667,9000000.0
2006-08-17 11:19:00,5.7964,5.79708,5.79583,5.7966,17000000.0
2006-08-17 11:20:00,5.79748,5.79762,5.79568,5.79659,14000000.0
2006-08-17 11:21:00,5.79588,5.79652,5.79436,5.79641,14000000.0
2006-08-17 11:22:00,5.79616,5.79635,5.79474,5.79474,22000000.0
2006-08-17 11:23:00,5.79461,5.79648,5.79461,5.79635,8000000.0
2006-08-17 11:24:00,5.79632,5.79687,5.79508,5.79508,18000000.0
2006-08-17 11:25:00,5.79463,5.79581,5.79463,5.79581,9000000.0
2006-08-17 11:26:00,5.79566,5.79613,5.7951,5.79524,15000000.0
2006-08-17 11:27:00,5.79512,5.7959,5.79512,5.79571,10000000.0
2006-08-17 11:28:00,5.7956,5.79574,5.79421,5.7944,13000000.0
2006-08-17 11:29:00,5.79408,5.79572,5.79403,5.79542,17000000.0
2006-08-17 11:30:00,5.7947,5.7951,5.79347,5.79433,13000000.0
2006-08-17 11:31:00,5.79396,5.7947,5.79351,5.79431,12000000.0
2006-08-17 11:32:00,5.7941,5.79421,5.79337,5.79415,20000000.0
2006-08-17 11:33:00,5.79408,5.79468,5.79313,5.79397,16000000.0
2006-08-17 11:34:00,5.79385,5.79468,5.79345,5.79468,13000000.0
2006-08-17 11:35:00,5.79441,5.79492,5.79358,5.7948,14000000.0
2006-08-17 11:36:00,5.79508,5.79508,5.79414,5.79466,11000000.0
2006-08-17 11:37:00,5.79463,5.7947,5.79351,5.7946,16000000.0
2006-08-17 11:38:00,5.79532,5.79581,5.7944,5.79474,8000000.0
2006-08-17 11:39:00,5.79577,5.79597,5.79475,5.79475,11000000.0
2006-08-17 11:40:00,5.79442,5.79564,5.7938,5.7938,12000000.0
2006-08-17 11:41:00,5.79446,5.79518,5.79446,5.79518,10000000.0
2006-08-17 11:42:00,5.79501,5.79517,5.79446,5.79497,10000000.0
2006-08-17 11:43:00,5.7945,5.7945,5.7933,5.79378,17000000.0
2006-08-17 11:44:00,5.79386,5.7947,5.79361,5.79459,15000000.0
2006-08-17 11:45:00,5.79408,5.79448,5.79317,5.79329,16000000.0
2006-08-17 11:46:00,5.79433,5.79439,5.7928,5.79287,7000000.0
2006-08-17 11:47:00,5.79312,5.79419,5.79227,5.79366,16000000.0
2006-08-17 11:48:00,5.79419,5.79419,5.7934,5.79384,13000000.0
2006-08-17 11:49:00,5.79237,5.79418,5.79221,5.79364,10000000.0
2006-08-17 11:50:00,5.79326,5.79404,5.79277,5.79288,12000000.0
2006-08-17 11:51:00,5.7931,5.79386,5.79243,5.79243,14000000.0
2006-08-17 11:52:00,5.79293,5.79358,5.79209,5.79274,18000000.0
2006-08-17 11:53:00,5.79252,5.79322,5.79199,5.79209,16000000.0
2006-08-17 11:54:00,5.79275,5.79399,5.79221,5.79399,8000000.0
2006-08-17 11:55:00,5.79332,5.79454,5.79263,5.79359,8000000.0
2006-08-17 11:56:00,5.79259,5.79259,5.79084,5.79155,8000000.0
2006-08-17 11:57:00,5.79167,5.79224,5.7908,5.79112,11000000.0
2006-08-17 11:58:00,5.79136,5.79181,5.79069,5.79136,14000000.0
2006-08-17 11:59:00,5.79118,5.79165,5.79032,5.79165,11000000.0
2006-08-17 12:00:00,5.79176,5.79198,5.79037,5.7911,15000000.0
2006-08-17 12:01:00,5.79212,5.79212,5.79107,5.79107,13000000.0
2006-08-17 12:02:00,5.79095,5.791,5.79072,5.79088,15000000.0
2006-08-17 12:03:00,5.79086,5.79106,5.79075,5.79088,11000000.0
2006-08-17 12:04:00,5.79085,5.79223,5.79085,5.79223,9000000.0
2006-08-17 12:05:00,5.79237,5.79237,5.79048,5.79073,9000000.0
2006-08-17 12:06:00,5.79117,5.79137,5.79018,5.7909,15000000.0
2006-08-17 12:07:00,5.7908,5.79157,5.79066,5.79157,11000000.0
2006-08-17 12:08:00,5.79192,5.79192,5.7906,5.79079,8000000.0
2006-08-17 12:09:00,5.79093,5.79253,5.79093,5.7924,18000000.0
2006-08-17 12:10:00,5.79175,5.79301,5.79123,5.79146,14000000.0
2006-08-17 12:11:00,5.79148,5.79228,5.79127,5.79127,9000000.0
2006-08-17 12:12:00,5.79157,5.79269,5.79075,5.79075,18000000.0
2006-08-17 12:13:00,5.79202,5.79298,5.79169,5.79209,12000000.0
2006-08-17 12:14:00,5.79145,5.79306,5.79141,5.7928,10000000.0
2006-08-17 12:15:00,5.79299,5.79299,5.79141,5.79144,8000000.0
2006-08-17 12:16:00,5.79183,5.79255,5.79154,5.7924,14000000.0
2006-08-17 12:17:00,5.79265,5.79268,5.79118,5.79162,13000000.0
2006-08-17 12:18:00,5.79151,5.7922,5.79114,5.79194,10000000.0
2006-08-17 12:19:00,5.79156,5.79208,5.79094,5.79165,11000000.0
2006-08-17 12:20:00,5.7916,5.7916,5.79003,5.79095,8000000.0
2006-08-17 12:21:00,5.79118,5.79145,5.79002,5.79067,20000000.0
2006-08-17 12:22:00,5.79029,5.79152,5.79029,5.79059,14000000.0
2006-08-17 12:23:00,5.79101,5.79157,5.79068,5.79083,11000000.0
2006-08-17 12:24:00,5.79026,5.79152,5.79017,5.79017,17000000.0
2006-08-17 12:25:00,5.7907,5.79126,5.7905,5.7912,12000000.0
2006-08-17 12:26:00,5.7909,5.7913,5.79013,5.79091,7000000.0
2006-08-17 12:27:00,5.79124,5.79124,5.78971,5.79037,7000000.0
2006-08-17 12:28:00,5.79032,5.79066,5.7889,5.79055,19000000.0
2006-08-17 12:29:00,5.78974,5.79037,5.78918,5.79037,12000000.0
2006-08-17 12:30:00,5.79132,5.79212,5.79015,5.79212,10000000.0
2006-08-17 12:31:00,5.79252,5.79252,5.7899,5.79099,12000000.0
2006-08-17 12:32:00,5.79094,5.79151,5.78905,5.78905,12000000.0
2006-08-17 12:33:00,5.78999,5.79047,5.78895,5.78895,15000000.0
2006-08-17 12:34:00,5.78887,5.79007,5.78825,5.79007,12000000.0
2006-08-17 12:35:00,5.79009,5.79037,5.78879,5.78879,12000000.0
2006-08-17 12:36:00,5.78887,5.78971,5.7882,5.78908,15000000.0
2006-08-17 12:37:00,5.789,5.78956,5.78859,5.78889,8000000.0
2006-08-17 12:38:00,5.78876,5.78967,5.78847,5.78922,15000000.0
2006-08-17 12:39:00,5.78904,5.78971,5.78808,5.78869,14000000.0
2006-08-17 12:40:00,5.78899,5.78986,5.78891,5.78986,18000000.0
2006-08-17 12:41:00,5.79045,5.79092,5.78945,5.79011,11000000.0
2006-08-17 12:42:00,5.7898,5.7915,5.78968,5.7905,17000000.0
2006-08-17 12:43:00,5.79098,5.79141,5.79001,5.79065,11000000.0
2006-08-17 12:44:00,5.79068,5.79146,5.79014,5.79081,13000000.0
2006-08-17 12:45:00,5.79043,5.79173,5.79043,5.79162,10000000.0
2006-08-17 12:46:00,5.79228,5.79247,5.79151,5.79247,20000000.0
2006-08-17 12:47:00,5.79255,5.7929,5.79175,5.79244,10000000.0
2006-08-17 12:48:00,5.79207,5.79336,5.79207,5.79275,10000000.0
2006-08-17 12:49:00,5.792,5.79389,5.792,5.79294,15000000.0
2006-08-17 12:50:00,5.79374,5.79374,5.79171,5.79284,14000000.0
2006-08-17 12:51:00,5.79286,5.7933,5.79215,5.79244,14000000.0
2006-08-17 12:52:00,5.79153,5.7926,5.79105,5.7926,9000000.0
2006-08-17 12:53:00,5.79165,5.79267,5.79149,5.79248,9000000.0
2006-08-17 12:54:00,5.79227,5.79278,5.79188,5.79246,20000000.0
2006-08-17 12:55:00,5.79276,5.79282,5.79255,5.79281,12000000.0
2006-08-17 12:56:00,5.79296,5.79359,5.79271,5.79318,7000000.0
2006-08-17 12:57:00,5.7935,5.7935,5.7919,5.7919,13000000.0
2006-08-17 12:58:00,5.7923,5.79302,5.7919,5.79266,16000000.0
2006-08-17 12:59:00,5.79187,5.79234,5.79115,5.79234,14000000.0
2006-08-17 13:00:00,5.79189,5.79193,5.79046,5.79092,12000000.0
2006-08-17 13:01:00,5.79157,5.79289,5.79157,5.79173,17000000.0
2006-08-17 13:02:00,5.79268,5.79268,5.79088,5.79147,10000000.0
2006-08-17 13:03:00,5.79131,5.7926,5.79129,5.7926,22000000.0
2006-08-17 13:04:00,5.79259,5.7932,5.79191,5.79191,20000000.0
2006-08-17 13:05:00,5.79209,5.79312,5.79161,5.79171,14000000.0
2006-08-17 13:06:00,5.79192,5.79236,5.79126,5.79205,17000000.0
2006-08-17 13:07:00,5.79241,5.79241,5.79092,5.79131,22000000.0
2006-08-17 13:08:00,5.79104,5.79177,5.79019,5.79148,12000000.0
2006-08-17 13:09:00,5.79117,5.79146,5.79059,5.79143,12000000.0
2006-08-17 13:10:00,5.79166,5.7921,5.79065,5.79106,20000000.0
2006-08-17 13:11:00,5.79081,5.79153,5.78964,5.79029,12000000.0
2006-08-17 13:12:00,5.79042,5.79122,5.79042,5.7912,16000000.0
2006-08-17 13:13:00,5.79148,5.79159,5.78977,5.7905,14000000.0
2006-08-17 13:14:00,5.79054,5.79069,5.78974,5.79069,17000000.0
2006-08-17 13:15:00,5.79067,5.79076,5.78988,5.79046,7000000.0
2006-08-17 13:16:00,5.79079,5.79079,5.78889,5.79005,9000000.0
2006-08-17 13:17:00,5.78927,5.79062,5.78908,5.79062,15000000.0
2006-08-17 13:18:00,5.79052,5.79052,5.78893,5.79,17000000.0
2006-08-17 13:19:00,5.79006,5.79033,5.78849,5.78849,15000000.0
2006-08-17 13:20:00,5.7884,5.78981,5.7884,5.78964,12000000.0
2006-08-17 13:21:00,5.78853,5.79018,5.78853,5.78892,24000000.0
2006-08-17 13:22:00,5.78891,5.78993,5.78804,5.78993,12000000.0
2006-08-17 13:23:00,5.78931,5.79001,5.78851,5.78893,12000000.0
2006-08-17 13:24:00,5.78839,5.79044,5.78823,5.79044,18000000.0
2006-08-17 13:25:00,5.79002,5.79098,5.78956,5.79054,12000000.0
2006-08-17 13:26:00,5.79146,5.79146,5.78908,5.78908,12000000.0
2006-08-17 13:27:00,5.78888,5.78985,5.78869,5.78894,9000000.0
2006-08-17 13:28:00,5.78892,5.79122,5.78892,5.78984,15000000.0
2006-08-17 13:29:00,5.78953,5.79052,5.78903,5.79052,14000000.0
2006-08-17 13:30:00,5.7901,5.79111,5.78983,5.79094,11000000.0
2006-08-17 13:31:00,5.79104,5.79114,5.79003,5.79025,11000000.0
2006-08-17 13:32:00,5.79066,5.79127,5.79015,5.79034,8000000.0
2006-08-17 13:33:00,5.79068,5.79117,5.79022,5.79022,14000000.0
2006-08-17 13:34:00,5.78995,5.79126,5.78995,5.79104,11000000.0
2006-08-17 13:35:00,5.79047,5.79077,5.78793,5.79054,16000000.0
2006-08-17 13:36:00,5.79055,5.79092,5.78981,5.79049,8000000.0
2006-08-17 13:37:00,5.78937,5.79011,5.78827,5.78883,17000000.0
2006-08-17 13:38:00,5.78888,5.78925,5.78797,5.78845,14000000.0
2006-08-17 13:39:00,5.78885,5.78958,5.78882,5.78882,10000000.0
2006-08-17 13:40:00,5.78885,5.78928,5.7882,5.78864,8000000.0
2006-08-17 13:41:00,5.78876,5.78889,5.78739,5.7883,11000000.0
2006-08-17 13:42:00,5.78785,5.78869,5.78722,5.78738,14000000.0
2006-08-17 13:43:00,5.78701,5.78888,5.78689,5.78888,11000000.0
2006-08-17 13:44:00,5.78893,5.78915,5.78807,5.78915,11000000.0
2006-08-17 13:45:00,5.78872,5.78913,5.78782,5.78901,14000000.0
2006-08-17 13:46:00,5.78864,5.78864,5.78626,5.78683,11000000.0
2006-08-17 13:47:00,5.78592,5.78664,5.78484,5.78555,13000000.0
2006-08-17 13:48:00,5.78564,5.78648,5.78482,5.78584,14000000.0
2006-08-17 13:49:00,5.78529,5.78662,5.78493,5.78518,12000000.0
2006-08-17 13:50:00,5.78524,5.78613,5.78456,5.78613,16000000.0
2006-08-17 13:51:00,5.78543,5.78619,5.78421,5.78597,14000000.0
2006-08-17 13:52:00,5.78587,5.78609,5.78457,5.78491,10000000.0
2006-08-17 13:53:00,5.78532,5.78592,5.78441,5.78529,10000000.0
2006-08-17 13:54:00,5.78508,5.78575,5.78399,5.785,8000000.0
2006-08-17 13:55:00,5.78465,5.7847,5.78351,5.78452,13000000.0
2006-08-17 13:56:00,5.78469,5.78532,5.78345,5.78532,17000000.0
2006-08-17 13:57:00,5.78533,5.78533,5.78366,5.78468,13000000.0
2006-08-17 13:58:00,5.78485,5.78583,5.78485,5.78583,7000000.0
2006-08-17 13:59:00,5.78535,5.78617,5.7849,5.78568,9000000.0
2006-08-17 14:00:00,5.78508,5.78553,5.78465,5.78535,7000000.0
2006-08-17 14:01:00,5.78519,5.78677,5.78473,5.78677,11000000.0
2006-08-17 14:02:00,5.78717,5.78815,5.78597,5.78815,19000000.0
2006-08-17 14:03:00,5.78748,5.78798,5.78684,5.78722,13000000.0
2006-08-17 14:04:00,5.7877,5.78831,5.7868,5.7872,22000000.0
2006-08-17 14:05:00,5.78746,5.78815,5.78693,5.7873,17000000.0
2006-08-17 14:06:00,5.78747,5.78852,5.78745,5.78852,11000000.0
2006-08-17 14:07:00,5.78769,5.78867,5.78764,5.78799,9000000.0
2006-08-17 14:08:00,5.78878,5.789,5.7883,5.789,11000000.0
2006-08-17 14:09:00,5.78837,5.78837,5.78637,5.78743,12000000.0
2006-08-17 14:10:00,5.78608,5.78703,5.78578,5.78624,13000000.0
2006-08-17 14:11:00,5.78668,5.78814,5.78651,5.78743,14000000.0
2006-08-17 14:12:00,5.78768,5.788,5.78685,5.78745,11000000.0
2006-08-17 14:13:00,5.78618,5.78706,5.78565,5.78592,11000000.0
2006-08-17 14:14:00,5.78621,5.7875,5.78621,5.7875,7000000.0
2006-08-17 14:15:00,5.78755,5.78875,5.78677,5.78807,14000000.0
2006-08-17 14:16:00,5.78728,5.78816,5.78705,5.7881,13000000.0
2006-08-17 14:17:00,5.78736,5.78852,5.7869,5.78724,22000000.0
2006-08-17 14:18:00,5.78729,5.7887,5.78689,5.7887,15000000.0
2006-08-17 14:19:00,5.78745,5.78819,5.78636,5.78636,12000000.0
2006-08-17 14:20:00,5.78736,5.78767,5.78601,5.78619,7000000.0
2006-08-17 14:21:00,5.78647,5.78788,5.78633,5.78728,13000000.0
2006-08-17 14:22:00,5.78772,5.78798,5.78603,5.78603,8000000.0
2006-08-17 14:23:00,5.78588,5.78669,5.78544,5.78639,11000000.0
2006-08-17 14:24:00,5.78541,5.78604,5.78342,5.78412,13000000.0
2006-08-17 14:25:00,5.78456,5.78549,5.78407,5.78493,15000000.0
2006-08-17 14:26:00,5.78466,5.78548,5.78431,5.78548,8000000.0
2006-08-17 14:27:00,5.78554,5.78571,5.78438,5.78441,10000000.0
2006-08-17 14:28:00,5.7842,5.78522,5.78387,5.78387,11000000.0
2006-08-17 14:29:00,5.78515,5.78563,5.7841,5.7853,21000000.0
2006-08-17 14:30:00,5.78592,5.78681,5.78577,5.78672,11000000.0
2006-08-17 14:31:00,5.78719,5.78826,5.7859,5.78731,17000000.0
2006-08-17 14:32:00,5.78732,5.78858,5.78699,5.78858,15000000.0
2006-08-17 14:33:00,5.78795,5.78832,5.78771,5.78777,8000000.0
2006-08-17 14:34:00,5.78803,5.78973,5.78803,5.78973,9000000.0
2006-08-17 14:35:00,5.79055,5.7921,5.78927,5.7921,11000000.0
2006-08-17 14:36:00,5.79242,5.79382,5.79153,5.79307,15000000.0
2006-08-17 14:37:00,5.79326,5.79326,5.79188,5.79264,8000000.0
2006-08-17 14:38:00,5.79248,5.79248,5.79158,5.79207,10000000.0
2006-08-17 14:39:00,5.79122,5.79207,5.79021,5.79117,19000000.0
2006-08-17 14:40:00,5.79153,5.79172,5.79002,5.7915,15000000.0
2006-08-17 14:41:00,5.79197,5.79283,5.7908,5.79271,15000000.0
2006-08-17 14:42:00,5.79326,5.79382,5.79202,5.79332,17000000.0
2006-08-17 14:43:00,5.79362,5.79526,5.79348,5.79507,15000000.0
2006-08-17 14:44:00,5.79508,5.79541,5.79395,5.79416,15000000.0
2006-08-17 14:45:00,5.79237,5.79321,5.79176,5.79315,9000000.0
2006-08-17 14:46:00,5.79235,5.7935,5.79135,5.79181,11000000.0
2006-08-17 14:47:00,5.79076,5.79205,5.79074,5.79205,12000000.0
2006-08-17 14:48:00,5.7915,5.7915,5.7892,5.7893,12000000.0
2006-08-17 14:49:00,5.78881,5.7899,5.78863,5.78969,12000000.0
2006-08-17 14:50:00,5.79041,5.79092,5.78932,5.79044,15000000.0
2006-08-17 14:51:00,5.79016,5.7907,5.78956,5.7903,10000000.0
2006-08-17 14:52:00,5.78973,5.78993,5.78807,5.78931,13000000.0
2006-08-17 14:53:00,5.78846,5.78883,5.78748,5.78775,13000000.0
2006-08-17 14:54:00,5.78734,5.78893,5.78734,5.78843,9000000.0
2006-08-17 14:55:00,5.78903,5.78959,5.78783,5.78951,16000000.0
2006-08-17 14:56:00,5.78923,5.79036,5.78838,5.78947,15000000.0
2006-08-17 14:57:00,5.78939,5.79048,5.78918,5.78987,15000000.0
2006-08-17 14:58:00,5.78998,5.79093,5.78987,5.79092,11000000.0
2006-08-17 14:59:00,5.79117,5.79128,5.78971,5.78971,14000000.0
2006-08-17 15:00:00,5.78948,5.79082,5.78942,5.79013,18000000.0
2006-08-17 15:01:00,5.7906,5.79084,5.78992,5.79061,12000000.0
2006-08-17 15:02:00,5.79031,5.79031,5.78923,5.78923,7000000.0
2006-08-17 15:03:00,5.78945,5.79146,5.78927,5.79146,18000000.0
2006-08-17 15:04:00,5.79142,5.79149,5.79035,5.79089,21000000.0
2006-08-17 15:05:00,5.79184,5.79254,5.79093,5.79203,13000000.0
2006-08-17 15:06:00,5.79206,5.79263,5.79139,5.79139,14000000.0
2006-08-17 15:07:00,5.79141,5.793,5.79031,5.7925,22000000.0
2006-08-17 15:08:00,5.79271,5.79271,5.79067,5.79184,10000000.0
2006-08-17 15:09:00,5.79086,5.79244,5.79086,5.79244,9000000.0
2006-08-17 15:10:00,5.79238,5.79399,5.79229,5.79299,14000000.0
2006-08-17 15:11:00,5.79317,5.79362,5.79227,5.79277,12000000.0
2006-08-17 15:12:00,5.79286,5.79423,5.7928,5.79423,13000000.0
2006-08-17 15:13:00,5.79453,5.79491,5.79376,5.79415,12000000.0
2006-08-17 15:14:00,5.79469,5.7951,5.7935,5.7951,10000000.0
2006-08-17 15:15:00,5.79397,5.79397,5.79241,5.79391,16000000.0
2006-08-17 15:16:00,5.79341,5.79341,5.79197,5.79294,15000000.0
2006-08-17 15:17:00,5.79235,5.79347,5.79195,5.79286,14000000.0
2006-08-17 15:18:00,5.7918,5.7923,5.79037,5.79074,12000000.0
2006-08-17 15:19:00,5.79138,5.79213,5.79077,5.79189,11000000.0
2006-08-17 15:20:00,5.79185,5.79185,5.79022,5.7908,14000000.0
2006-08-17 15:21:00,5.7917,5.79177,5.79075,5.79146,14000000.0
2006-08-17 15:22:00,5.79141,5.7919,5.7904,5.79083,10000000.0
2006-08-17 15:23:00,5.78992,5.79153,5.78957,5.79069,11000000.0
2006-08-17 15:24:00,5.7904,5.79095,5.78986,5.79038,10000000.0
2006-08-17 15:25:00,5.79033,5.7924,5.79033,5.79177,16000000.0
2006-08-17 15:26:00,5.79173,5.79293,5.7911,5.79203,15000000.0
2006-08-17 15:27:00,5.792,5.79251,5.79138,5.79138,10000000.0
2006-08-17 15:28:00,5.79134,5.79215,5.79122,5.79128,11000000.0
2006-08-17 15:29:00,5.79135,5.79299,5.79076,5.79236,19000000.0
2006-08-17 15:30:00,5.79291,5.793,5.79194,5.79194,10000000.0
2006-08-17 15:31:00,5.79165,5.79293,5.79148,5.79258,14000000.0
2006-08-17 15:32:00,5.79232,5.79245,5.79143,5.79147,12000000.0
2006-08-17 15:33:00,5.79179,5.79321,5.79179,5.79317,20000000.0
2006-08-17 15:34:00,5.79303,5.7934,5.79217,5.79282,12000000.0
2006-08-17 15:35:00,5.79202,5.79299,5.79143,5.79223,12000000.0
2006-08-17 15:36:00,5.79244,5.79269,5.79094,5.79115,10000000.0
2006-08-17 15:37:00,5.79114,5.79212,5.79114,5.79142,10000000.0
2006-08-17 15:38:00,5.79132,5.79189,5.79094,5.79094,13000000.0
2006-08-17 15:39:00,5.7915,5.79204,5.7913,5.79199,7000000.0
2006-08-17 15:40:00,5.79135,5.79216,5.79135,5.79195,10000000.0
2006-08-17 15:41:00,5.79326,5.79342,5.79243,5.79342,9000000.0
2006-08-17 15:42:00,5.79346,5.79346,5.79181,5.79198,13000000.0
2006-08-17 15:43:00,5.79178,5.79294,5.79139,5.79195,16000000.0
2006-08-17 15:44:00,5.79138,5.79155,5.79109,5.79109,14000000.0
2006-08-17 15:45:00,5.79099,5.79109,5.79084,5.79098,15000000.0
2006-08-17 15:46:00,5.79135,5.79246,5.79071,5.79084,13000000.0
2006-08-17 15:47:00,5.79129,5.79273,5.79129,5.79273,9000000.0
2006-08-17 15:48:00,5.7927,5.79322,5.79183,5.79322,21000000.0
2006-08-17 15:49:00,5.793,5.79428,5.79214,5.79275,23000000.0
2006-08-17 15:50:00,5.79308,5.794,5.79215,5.794,12000000.0
2006-08-17 15:51:00,5.79274,5.79429,5.79223,5.79283,19000000.0
2006-08-17 15:52:00,5.79298,5.79367,5.79237,5.79271,15000000.0
2006-08-17 15:53:00,5.79301,5.79301,5.79152,5.79199,14000000.0
2006-08-17 15:54:00,5.7921,5.79273,5.7917,5.79273,15000000.0
2006-08-17 15:55:00,5.79258,5.79275,5.79094,5.79175,12000000.0
2006-08-17 15:56:00,5.79174,5.79291,5.79126,5.79274,18000000.0
2006-08-17 15:57:00,5.79233,5.79324,5.79213,5.79228,10000000.0
2006-08-17 15:58:00,5.79233,5.79304,5.7919,5.79201,22000000.0
2006-08-17 15:59:00,5.79228,5.79333,5.79168,5.79169,12000000.0
2006-08-17 16:00:00,5.79245,5.7925,5.79053,5.79202,12000000.0
2006-08-17 16:01:00,5.79166,5.79268,5.79032,5.79268,12000000.0
2006-08-17 16:02:00,5.79297,5.7951,5.79295,5.79323,13000000.0
2006-08-17 16:03:00,5.79387,5.79483,5.79292,5.79483,13000000.0
2006-08-17 16:04:00,5.79497,5.79497,5.79251,5.79417,11000000.0
2006-08-17 16:05:00,5.79407,5.79506,5.79231,5.79452,9000000.0
2006-08-17 16:06:00,5.79531,5.79536,5.79271,5.79334,14000000.0
2006-08-17 16:07:00,5.79341,5.79372,5.79219,5.79308,15000000.0
2006-08-17 16:08:00,5.79277,5.79327,5.79231,5.79307,15000000.0
2006-08-17 16:09:00,5.7929,5.79332,5.79215,5.7926,17000000.0
2006-08-17 16:10:00,5.79332,5.79453,5.79274,5.79412,14000000.0
2006-08-17 16:11:00,5.79475,5.79475,5.79332,5.79387,9000000.0
2006-08-17 16:12:00,5.79274,5.79448,5.79274,5.79397,15000000.0
2006-08-17 16:13:00,5.79364,5.79457,5.79315,5.79431,14000000.0
2006-08-17 16:14:00,5.79348,5.79432,5.79231,5.79417,12000000.0
2006-08-17 16:15:00,5.79341,5.79363,5.79205,5.79328,14000000.0
2006-08-17 16:16:00,5.79359,5.79408,5.7923,5.7923,13000000.0
2006-08-17 16:17:00,5.79248,5.79399,5.79248,5.79338,18000000.0
2006-08-17 16:18:00,5.79318,5.79341,5.79228,5.79265,13000000.0
2006-08-17 16:19:00,5.79318,5.79397,5.79215,5.79215,8000000.0
2006-08-17 16:20:00,5.79216,5.79393,5.79216,5.7928,13000000.0
2006-08-17 16:21:00,5.79223,5.79386,5.7922,5.79324,12000000.0
2006-08-17 16:22:00,5.79335,5.79356,5.79205,5.79356,11000000.0
2006-08-17 16:23:00,5.79291,5.79293,5.79148,5.7923,14000000.0
2006-08-17 16:24:00,5.79226,5.79241,5.7909,5.79234,15000000.0
2006-08-17 16:25:00,5.79283,5.79349,5.79243,5.79329,11000000.0
2006-08-17 16:26:00,5.79448,5.79448,5.79271,5.79401,8000000.0
2006-08-17 16:27:00,5.79304,5.79426,5.79285,5.79393,10000000.0
2006-08-17 16:28:00,5.7943,5.79499,5.79292,5.79499,15000000.0
2006-08-17 16:29:00,5.7952,5.79591,5.7945,5.79545,7000000.0
2006-08-17 16:30:00,5.79568,5.79568,5.79434,5.79448,16000000.0
2006-08-17 16:31:00,5.79486,5.79741,5.79478,5.79741,14000000.0
2006-08-17 16:32:00,5.79706,5.79706,5.79456,5.79483,7000000.0
2006-08-17 16:33:00,5.79546,5.7958,5.79437,5.79533,8000000.0
2006-08-17 16:34:00,5.79607,5.79656,5.79515,5.79561,8000000.0
2006-08-17 16:35:00,5.79485,5.79651,5.79448,5.79476,9000000.0
2006-08-17 16:36:00,5.79469,5.79548,5.79418,5.79428,13000000.0
2006-08-17 16:37:00,5.79397,5.79533,5.79354,5.79471,18000000.0
2006-08-17 16:38:00,5.79461,5.79545,5.79429,5.79454,18000000.0
2006-08-17 16:39:00,5.79416,5.7957,5.79341,5.79505,20000000.0
2006-08-17 16:40:00,5.79486,5.79486,5.79338,5.79341,13000000.0
2006-08-17 16:41:00,5.79336,5.79413,5.79315,5.79351,20000000.0
2006-08-17 16:42:00,5.79329,5.79434,5.7924,5.79358,18000000.0
2006-08-17 16:43:00,5.79434,5.79511,5.79331,5.79496,15000000.0
2006-08-17 16:44:00,5.79401,5.79477,5.79264,5.79264,20000000.0
2006-08-17 16:45:00,5.79377,5.79418,5.79266,5.7928,13000000.0
2006-08-17 16:46:00,5.79356,5.79506,5.79304,5.79462,15000000.0
2006-08-17 16:47:00,5.79495,5.79499,5.79399,5.79439,8000000.0
2006-08-17 16:48:00,5.79429,5.79468,5.79372,5.79453,11000000.0
2006-08-17 16:49:00,5.79318,5.79404,5.79245,5.79273,12000000.0
2006-08-17 16:50:00,5.79286,5.79369,5.79219,5.79312,15000000.0
2006-08-17 16:51:00,5.79449,5.7951,5.79335,5.79436,18000000.0
2006-08-17 16:52:00,5.79461,5.79568,5.79394,5.79568,14000000.0
2006-08-17 16:53:00,5.7951,5.79569,5.79494,5.79543,8000000.0
2006-08-17 16:54:00,5.79644,5.79709,5.79527,5.79709,11000000.0
2006-08-17 16:55:00,5.79694,5.79694,5.79463,5.79621,12000000.0
2006-08-17 16:56:00,5.7953,5.79548,5.79409,5.79409,10000000.0
2006-08-17 16:57:00,5.79326,5.79478,5.79276,5.79457,8000000.0
2006-08-17 16:58:00,5.79394,5.7949,5.79389,5.79472,9000000.0
2006-08-17 16:59:00,5.79563,5.79602,5.79451,5.79602,13000000.0
2006-08-17 17:00:00,5.79573,5.79573,5.79465,5.79506,11000000.0
2006-08-17 17:01:00,5.7961,5.79707,5.79534,5.79592,12000000.0
2006-08-17 17:02:00,5.79549,5.79549,5.79312,5.79312,10000000.0
2006-08-17 17:03:00,5.79412,5.79471,5.79317,5.79358,16000000.0
2006-08-17 17:04:00,5.79292,5.79356,5.79224,5.79274,13000000.0
2006-08-17 17:05:00,5.79319,5.79349,5.79235,5.79241,16000000.0
2006-08-17 17:06:00,5.79251,5.79425,5.79251,5.79425,12000000.0
2006-08-17 17:07:00,5.79412,5.79412,5.7926,5.79324,8000000.0
2006-08-17 17:08:00,5.79216,5.79216,5.79054,5.79144,21000000.0
2006-08-17 17:09:00,5.7912,5.79196,5.78925,5.79166,16000000.0
2006-08-17 17:10:00,5.79149,5.79325,5.79132,5.79325,11000000.0
2006-08-17 17:11:00,5.7923,5.7929,5.79181,5.79185,11000000.0
2006-08-17 17:12:00,5.79242,5.79254,5.7913,5.79189,9000000.0
2006-08-17 17:13:00,5.79263,5.79306,5.7917,5.7917,9000000.0
2006-08-17 17:14:00,5.79199,5.79317,5.79199,5.79247,17000000.0
2006-08-17 17:15:00,5.79245,5.79387,5.79236,5.7934,11000000.0
2006-08-17 17:16:00,5.79368,5.79414,5.7929,5.7935,15000000.0
2006-08-17 17:17:00,5.79337,5.79387,5.79265,5.79385,13000000.0
2006-08-17 17:18:00,5.79372,5.79434,5.7924,5.79399,15000000.0
2006-08-17 17:19:00,5.79349,5.79397,5.79217,5.79217,17000000.0
2006-08-17 17:20:00,5.79283,5.79418,5.79283,5.79397,12000000.0
2006-08-17 17:21:00,5.79355,5.79355,5.79289,5.79297,7000000.0
2006-08-17 17:22:00,5.79244,5.79471,5.79227,5.79316,14000000.0
2006-08-17 17:23:00,5.79313,5.79468,5.7931,5.79468,13000000.0
2006-08-17 17:24:00,5.79395,5.79456,5.79358,5.79456,9000000.0
2006-08-17 17:25:00,5.79453,5.79453,5.79319,5.79319,11000000.0
2006-08-17 17:26:00,5.79366,5.79471,5.79351,5.79409,16000000.0
2006-08-17 17:27:00,5.79425,5.79472,5.79353,5.79406,9000000.0
2006-08-17 17:28:00,5.79383,5.79444,5.79242,5.79347,15000000.0
2006-08-17 17:29:00,5.79242,5.79325,5.79219,5.79289,11000000.0
2006-08-17 17:30:00,5.79239,5.79239,5.79104,5.79104,19000000.0
2006-08-17 17:31:00,5.79091,5.79214,5.79091,5.79107,11000000.0
2006-08-17 17:32:00,5.79112,5.79226,5.79111,5.79161,9000000.0
2006-08-17 17:33:00,5.7914,5.79235,5.791,5.79207,10000000.0
2006-08-17 17:34:00,5.79188,5.79219,5.79116,5.7917,14000000.0
2006-08-17 17:35:00,5.7918,5.79249,5.79128,5.79128,13000000.0
2006-08-17 17:36:00,5.7912,5.79237,5.7912,5.79171,11000000.0
2006-08-17 17:37:00,5.79127,5.79288,5.79126,5.79228,15000000.0
2006-08-17 17:38:00,5.79231,5.79231,5.79096,5.79146,17000000.0
2006-08-17 17:39:00,5.7909,5.79286,5.7909,5.79243,8000000.0
2006-08-17 17:40:00,5.79305,5.79355,5.79178,5.79302,12000000.0
2006-08-17 17:41:00,5.79218,5.79344,5.79166,5.79277,21000000.0
2006-08-17 17:42:00,5.79265,5.79386,5.79236,5.79289,13000000.0
2006-08-17 17:43:00,5.79244,5.79314,5.7919,5.7925,11000000.0
2006-08-17 17:44:00,5.79238,5.79238,5.79075,5.79079,19000000.0
2006-08-17 17:45:00,5.79081,5.79101,5.78934,5.78934,10000000.0
2006-08-17 17:46:00,5.79028,5.79096,5.78904,5.79089,13000000.0
2006-08-17 17:47:00,5.79117,5.7912,5.7899,5.79031,9000000.0
2006-08-17 17:48:00,5.79078,5.79085,5.7896,5.7896,14000000.0
2006-08-17 17:49:00,5.78963,5.7912,5.78963,5.79055,14000000.0
2006-08-17 17:50:00,5.79032,5.79087,5.78928,5.78928,17000000.0
2006-08-17 17:51:00,5.7911,5.79206,5.79058,5.79137,13000000.0
2006-08-17 17:52:00,5.79069,5.79261,5.79069,5.79261,24000000.0
2006-08-17 17:53:00,5.79181,5.79181,5.79039,5.7905,16000000.0
2006-08-17 17:54:00,5.79102,5.79213,5.79061,5.79104,16000000.0
2006-08-17 17:55:00,5.79095,5.79183,5.79043,5.79104,13000000.0
2006-08-17 17:56:00,5.79081,5.79163,5.7903,5.79088,15000000.0
2006-08-17 17:57:00,5.7911,5.79253,5.79109,5.79176,10000000.0
2006-08-17 17:58:00,5.79142,5.79257,5.79066,5.79224,15000000.0
2006-08-17 17:59:00,5.79169,5.79266,5.79054,5.79266,13000000.0
2006-08-17 18:00:00,5.79272,5.79665,5.79272,5.79646,7000000.0
2006-08-17 18:01:00,5.79663,5.79663,5.79435,5.79553,18000000.0
2006-08-17 18:02:00,5.79603,5.7972,5.79522,5.79598,17000000.0
2006-08-17 18:03:00,5.79617,5.79722,5.79525,5.79563,16000000.0
2006-08-17 18:04:00,5.79486,5.7956,5.79279,5.79516,14000000.0
2006-08-17 18:05:00,5.7941,5.79484,5.79117,5.79277,13000000.0
2006-08-17 18:06:00,5.79308,5.79308,5.79115,5.7925,18000000.0
2006-08-17 18:07:00,5.79287,5.79287,5.79138,5.79214,12000000.0
2006-08-17 18:08:00,5.79216,5.79365,5.7914,5.79304,18000000.0
2006-08-17 18:09:00,5.79284,5.79344,5.79191,5.79287,12000000.0
2006-08-17 18:10:00,5.7937,5.79384,5.79218,5.79384,13000000.0
2006-08-17 18:11:00,5.7935,5.79404,5.79281,5.79294,10000000.0
2006-08-17 18:12:00,5.79239,5.79519,5.79236,5.79519,11000000.0
2006-08-17 18:13:00,5.7944,5.79503,5.79389,5.79448,14000000.0
2006-08-17 18:14:00,5.79481,5.79498,5.79358,5.79421,10000000.0
2006-08-17 18:15:00,5.79432,5.79505,5.79381,5.79505,10000000.0
2006-08-17 18:16:00,5.79525,5.79639,5.79458,5.79559,9000000.0
2006-08-17 18:17:00,5.79654,5.79654,5.79502,5.79527,18000000.0
2006-08-17 18:18:00,5.79544,5.79601,5.79428,5.79522,14000000.0
2006-08-17 18:19:00,5.79539,5.79772,5.79531,5.79772,10000000.0
2006-08-17 18:20:00,5.79796,5.79917,5.79703,5.79798,15000000.0
2006-08-17 18:21:00,5.79801,5.79817,5.79636,5.79764,18000000.0
2006-08-17 18:22:00,5.79733,5.79802,5.79628,5.79776,14000000.0
2006-08-17 18:23:00,5.79799,5.79936,5.79742,5.79917,7000000.0
2006-08-17 18:24:00,5.79817,5.79842,5.79737,5.79807,9000000.0
2006-08-17 18:25:00,5.79839,5.79937,5.797,5.79937,13000000.0
2006-08-17 18:26:00,5.79889,5.79975,5.79781,5.79906,16000000.0
2006-08-17 18:27:00,5.79942,5.80071,5.79911,5.80071,14000000.0
2006-08-17 18:28:00,5.80017,5.80107,5.79955,5.80005,13000000.0
2006-08-17 18:29:00,5.80011,5.80011,5.79897,5.79909,11000000.0
2006-08-17 18:30:00,5.79944,5.80007,5.79843,5.79892,16000000.0
2006-08-17 18:31:00,5.79908,5.79976,5.7982,5.79849,12000000.0
2006-08-17 18:32:00,5.79859,5.79914,5.79828,5.79848,11000000.0
2006-08-17 18:33:00,5.79757,5.79945,5.79747,5.79937,13000000.0
2006-08-17 18:34:00,5.79887,5.80036,5.79883,5.79915,13000000.0
2006-08-17 18:35:00,5.80008,5.80107,5.79926,5.80037,18000000.0
2006-08-17 18:36:00,5.80017,5.80051,5.79827,5.79911,18000000.0
2006-08-17 18:37:00,5.79876,5.79999,5.79851,5.79906,18000000.0
2006-08-17 18:38:00,5.79847,5.79918,5.79844,5.79883,11000000.0
2006-08-17 18:39:00,5.79875,5.79971,5.79812,5.79812,11000000.0
2006-08-17 18:40:00,5.79784,5.79832,5.79713,5.79814,14000000.0
2006-08-17 18:41:00,5.79786,5.79901,5.79777,5.79812,16000000.0
2006-08-17 18:42:00,5.79816,5.7989,5.79742,5.79809,14000000.0
2006-08-17 18:43:00,5.79858,5.79949,5.79824,5.79885,10000000.0
2006-08-17 18:44:00,5.79957,5.80115,5.79957,5.8001,13000000.0
2006-08-17 18:45:00,5.8001,5.80167,5.79969,5.79969,13000000.0
2006-08-17 18:46:00,5.79945,5.80007,5.79823,5.7998,12000000.0
2006-08-17 18:47:00,5.7997,5.80063,5.79836,5.80024,14000000.0
2006-08-17 18:48:00,5.80046,5.8015,5.80029,5.80029,15000000.0
2006-08-17 18:49:00,5.79997,5.80159,5.79996,5.80154,12000000.0
2006-08-17 18:50:00,5.80057,5.80153,5.80026,5.80153,9000000.0
2006-08-17 18:51:00,5.80099,5.80203,5.80047,5.80146,17000000.0
2006-08-17 18:52:00,5.80285,5.80299,5.80137,5.80137,9000000.0
2006-08-17 18:53:00,5.80212,5.80212,5.80084,5.80102,14000000.0
2006-08-17 18:54:00,5.80122,5.8017,5.79993,5.8017,14000000.0
2006-08-17 18:55:00,5.80206,5.80222,5.80098,5.80128,10000000.0
2006-08-17 18:56:00,5.80095,5.80219,5.80045,5.80134,16000000.0
2006-08-17 18:57:00,5.80137,5.80235,5.80064,5.80197,17000000.0
2006-08-17 18:58:00,5.802,5.80372,5.80171,5.80286,14000000.0
2006-08-17 18:59:00,5.80313,5.80477,5.80283,5.80477,14000000.0
2006-08-17 19:00:00,5.80532,5.80545,5.80386,5.80386,15000000.0
2006-08-17 19:01:00,5.80497,5.80542,5.80406,5.80506,15000000.0
2006-08-17 19:02:00,5.80429,5.80499,5.80334,5.80334,14000000.0
2006-08-17 19:03:00,5.80386,5.806,5.80371,5.80533,14000000.0
2006-08-17 19:04:00,5.80607,5.80656,5.80452,5.80452,12000000.0
2006-08-17 19:05:00,5.80509,5.80596,5.80475,5.805,15000000.0
2006-08-17 19:06:00,5.8051,5.80697,5.8051,5.8059,16000000.0
2006-08-17 19:07:00,5.80701,5.80823,5.80669,5.80736,20000000.0
2006-08-17 19:08:00,5.80679,5.80708,5.80596,5.8063,8000000.0
2006-08-17 19:09:00,5.80561,5.80708,5.80539,5.80622,17000000.0
2006-08-17 19:10:00,5.80663,5.80737,5.80628,5.8068,9000000.0
2006-08-17 19:11:00,5.80695,5.80742,5.80532,5.80532,16000000.0
2006-08-17 19:12:00,5.80525,5.80587,5.80417,5.80505,13000000.0
2006-08-17 19:13:00,5.80563,5.80625,5.80484,5.80497,10000000.0
2006-08-17 19:14:00,5.80477,5.80671,5.80477,5.80582,20000000.0
2006-08-17 19:15:00,5.80575,5.80663,5.80468,5.80573,12000000.0
2006-08-17 19:16:00,5.80561,5.80689,5.80561,5.80662,8000000.0
2006-08-17 19:17:00,5.8067,5.80754,5.80578,5.80702,18000000.0
2006-08-17 19:18:00,5.80753,5.80838,5.80639,5.80767,11000000.0
2006-08-17 19:19:00,5.80855,5.80914,5.80801,5.80857,12000000.0
2006-08-17 19:20:00,5.80873,5.81075,5.80873,5.80976,14000000.0
2006-08-17 19:21:00,5.81025,5.81087,5.80935,5.81067,13000000.0
2006-08-17 19:22:00,5.81119,5.81166,5.81052,5.81052,12000000.0
2006-08-17 19:23:00,5.80874,5.81066,5.80722,5.80722,14000000.0
2006-08-17 19:24:00,5.80732,5.80884,5.80692,5.80758,19000000.0
2006-08-17 19:25:00,5.80837,5.80979,5.80775,5.80949,8000000.0
2006-08-17 19:26:00,5.80995,5.81089,5.80977,5.81088,7000000.0
2006-08-17 19:27:00,5.80961,5.81013,5.80839,5.80983,20000000.0
2006-08-17 19:28:00,5.80946,5.81047,5.8091,5.8091,17000000.0
2006-08-17 19:29:00,5.80898,5.81086,5.80898,5.81065,10000000.0
2006-08-17 19:30:00,5.81018,5.81077,5.80858,5.80899,15000000.0
2006-08-17 19:31:00,5.80787,5.80947,5.80787,5.80846,11000000.0
2006-08-17 19:32:00,5.80957,5.80976,5.80816,5.80943,9000000.0
2006-08-17 19:33:00,5.80948,5.80994,5.80778,5.809,14000000.0
2006-08-17 19:34:00,5.80831,5.80952,5.80829,5.80866,17000000.0
2006-08-17 19:35:00,5.80971,5.81013,5.80878,5.81013,8000000.0
2006-08-17 19:36:00,5.80945,5.81038,5.80875,5.80875,15000000.0
2006-08-17 19:37:00,5.80918,5.81124,5.80918,5.81118,8000000.0
2006-08-17 19:38:00,5.81129,5.81133,5.80946,5.81111,15000000.0
2006-08-17 19:39:00,5.81103,5.81112,5.80997,5.81112,17000000.0
2006-08-17 19:40:00,5.81134,5.81134,5.80921,5.81048,16000000.0
2006-08-17 19:41:00,5.81082,5.81105,5.8092,5.81082,11000000.0
2006-08-17 19:42:00,5.81103,5.81103,5.80956,5.81022,15000000.0
2006-08-17 19:43:00,5.81028,5.81029,5.80933,5.80941,14000000.0
2006-08-17 19:44:00,5.80934,5.80987,5.80896,5.80939,14000000.0
2006-08-17 19:45:00,5.81006,5.81047,5.80886,5.81037,15000000.0
2006-08-17 19:46:00,5.81084,5.81203,5.80952,5.81107,15000000.0
2006-08-17 19:47:00,5.81186,5.81187,5.81067,5.81187,16000000.0
2006-08-17 19:48:00,5.811,5.81179,5.81063,5.81179,16000000.0
2006-08-17 19:49:00,5.81169,5.81169,5.81031,5.81031,8000000.0
2006-08-17 19:50:00,5.81004,5.81038,5.81003,5.81038,9000000.0
2006-08-17 19:51:00,5.81021,5.81078,5.80961,5.80961,19000000.0
2006-08-17 19:52:00,5.80928,5.81115,5.80928,5.81107,11000000.0
2006-08-17 19:53:00,5.81118,5.81118,5.80974,5.8099,14000000.0
2006-08-17 19:54:00,5.80978,5.81027,5.80961,5.80961,18000000.0
2006-08-17 19:55:00,5.80974,5.8113,5.80974,5.81012,13000000.0
2006-08-17 19:56:00,5.81027,5.81256,5.81027,5.81178,10000000.0
2006-08-17 19:57:00,5.81296,5.81296,5.81142,5.81234,16000000.0
2006-08-17 19:58:00,5.81266,5.81574,5.81252,5.81574,15000000.0
2006-08-17 19:59:00,5.8157,5.8159,5.81423,5.81494,14000000.0
2006-08-17 20:00:00,5.81497,5.81612,5.81495,5.81609,11000000.0
2006-08-17 20:01:00,5.81624,5.81656,5.81531,5.816,24000000.0
2006-08-17 20:02:00,5.81717,5.81717,5.81603,5.81654,11000000.0
2006-08-17 20:03:00,5.81567,5.81616,5.81527,5.8153,11000000.0
2006-08-17 20:04:00,5.81563,5.81563,5.81425,5.81425,10000000.0
2006-08-17 20:05:00,5.81478,5.81478,5.81274,5.81323,17000000.0
2006-08-17 20:06:00,5.81272,5.814,5.81258,5.81323,10000000.0
2006-08-17 20:07:00,5.81285,5.81378,5.8128,5.81335,14000000.0
2006-08-17 20:08:00,5.81415,5.8152,5.81328,5.8152,13000000.0
2006-08-17 20:09:00,5.81422,5.81529,5.81372,5.81372,11000000.0
2006-08-17 20:10:00,5.81339,5.81488,5.81339,5.81429,11000000.0
2006-08-17 20:11:00,5.81427,5.81585,5.81427,5.81585,9000000.0
2006-08-17 20:12:00,5.81576,5.81587,5.81422,5.81525,16000000.0
2006-08-17 20:13:00,5.81636,5.81675,5.81614,5.81621,11000000.0
2006-08-17 20:14:00,5.81658,5.81722,5.81591,5.81591,19000000.0
2006-08-17 20:15:00,5.81604,5.81705,5.81567,5.81687,13000000.0
2006-08-17 20:16:00,5.81668,5.81714,5.81577,5.81714,15000000.0
2006-08-17 20:17:00,5.81603,5.81714,5.81526,5.81526,8000000.0
2006-08-17 20:18:00,5.8166,5.81734,5.81552,5.81612,14000000.0
2006-08-17 20:19:00,5.81621,5.81676,5.81536,5.81605,14000000.0
2006-08-17 20:20:00,5.81585,5.81667,5.81508,5.81652,12000000.0
2006-08-17 20:21:00,5.81459,5.81459,5.81419,5.81453,9000000.0
2006-08-17 20:22:00,5.81451,5.81457,5.81406,5.81406,17000000.0
2006-08-17 20:23:00,5.81465,5.81533,5.81435,5.81466,11000000.0
2006-08-17 20:24:00,5.81511,5.81511,5.81377,5.8143,16000000.0
2006-08-17 20:25:00,5.81421,5.81546,5.81385,5.81546,11000000.0
2006-08-17 20:26:00,5.81519,5.81589,5.81466,5.81474,8000000.0
2006-08-17 20:27:00,5.81493,5.81658,5.81493,5.81532,13000000.0
2006-08-17 20:28:00,5.81521,5.81555,5.81431,5.81463,15000000.0
2006-08-17 20:29:00,5.814,5.814,5.81363,5.81391,16000000.0
2006-08-17 20:30:00,5.81426,5.81514,5.81426,5.81471,8000000.0
2006-08-17 20:31:00,5.81443,5.81536,5.81331,5.81509,18000000.0
2006-08-17 20:32:00,5.81431,5.81515,5.814,5.81444,7000000.0
2006-08-17 20:33:00,5.8141,5.81453,5.8137,5.81404,13000000.0
2006-08-17 20:34:00,5.81467,5.81559,5.81445,5.81515,13000000.0
2006-08-17 20:35:00,5.81503,5.81582,5.81454,5.81582,9000000.0
2006-08-17 20:36:00,5.81433,5.81587,5.81433,5.81587,17000000.0
2006-08-17 20:37:00,5.81552,5.81552,5.81414,5.81463,14000000.0
2006-08-17 20:38:00,5.81458,5.81556,5.81409,5.81555,16000000.0
2006-08-17 20:39:00,5.81522,5.81577,5.81436,5.81454,14000000.0
2006-08-17 20:40:00,5.8152,5.81553,5.81356,5.81356,17000000.0
2006-08-17 20:41:00,5.81287,5.81445,5.81235,5.81414,16000000.0
2006-08-17 20:42:00,5.81296,5.81313,5.81223,5.81273,22000000.0
2006-08-17 20:43:00,5.81384,5.81393,5.81254,5.81367,18000000.0
2006-08-17 20:44:00,5.81324,5.81338,5.8117,5.8127,16000000.0
2006-08-17 20:45:00,5.81263,5.81341,5.81252,5.81296,8000000.0
2006-08-17 20:46:00,5.81295,5.8136,5.8122,5.81282,19000000.0
2006-08-17 20:47:00,5.8128,5.81344,5.8128,5.81341,12000000.0
2006-08-17 20:48:00,5.81374,5.81374,5.8122,5.81225,9000000.0
2006-08-17 20:49:00,5.81254,5.81315,5.812,5.812,19000000.0
2006-08-17 20:50:00,5.81262,5.8133,5.81162,5.81162,15000000.0
2006-08-17 20:51:00,5.81327,5.81332,5.81194,5.81205,9000000.0
2006-08-17 20:52:00,5.8121,5.8127,5.81167,5.8125,11000000.0
2006-08-17 20:53:00,5.8122,5.81235,5.81068,5.81068,15000000.0
2006-08-17 20:54:00,5.81094,5.8116,5.80984,5.80984,12000000.0
2006-08-17 20:55:00,5.81002,5.81161,5.8094,5.81158,18000000.0
2006-08-17 20:56:00,5.81129,5.81175,5.81027,5.81051,12000000.0
2006-08-17 20:57:00,5.8105,5.81212,5.81044,5.81118,13000000.0
2006-08-17 20:58:00,5.81216,5.81216,5.81103,5.81129,11000000.0
2006-08-17 20:59:00,5.81092,5.81115,5.80972,5.81046,11000000.0
2006-08-17 21:00:00,5.81065,5.81065,5.80928,5.81045,17000000.0
2006-08-17 21:01:00,5.80994,5.81093,5.80978,5.81037,10000000.0
2006-08-17 21:02:00,5.81003,5.81058,5.80964,5.81012,8000000.0
2006-08-17 21:03:00,5.81015,5.81092,5.80999,5.81064,19000000.0
2006-08-17 21:04:00,5.81051,5.81098,5.80921,5.80983,18000000.0
2006-08-17 21:05:00,5.80999,5.81091,5.80954,5.81091,14000000.0
2006-08-17 21:06:00,5.81041,5.81041,5.80873,5.80973,12000000.0
2006-08-17 21:07:00,5.80904,5.8101,5.80873,5.80952,10000000.0
2006-08-17 21:08:00,5.80841,5.81033,5.80841,5.81033,14000000.0
2006-08-17 21:09:00,5.80957,5.81053,5.8094,5.81004,16000000.0
2006-08-17 21:10:00,5.8102,5.81027,5.80895,5.80944,15000000.0
2006-08-17 21:11:00,5.80989,5.81012,5.80877,5.80877,13000000.0
2006-08-17 21:12:00,5.80893,5.80941,5.80822,5.80837,10000000.0
2006-08-17 21:13:00,5.80948,5.81029,5.80916,5.80916,14000000.0
2006-08-17 21:14:00,5.80918,5.80933,5.80849,5.80912,10000000.0
2006-08-17 21:15:00,5.80965,5.81031,5.80837,5.80837,15000000.0
2006-08-17 21:16:00,5.80859,5.80969,5.80848,5.80969,11000000.0
2006-08-17 21:17:00,5.80964,5.8099,5.80873,5.80935,13000000.0
2006-08-17 21:18:00,5.80931,5.80997,5.8088,5.80916,17000000.0
2006-08-17 21:19:00,5.80916,5.81056,5.80916,5.81056,12000000.0
2006-08-17 21:20:00,5.8103,5.81076,5.80929,5.8102,14000000.0
2006-08-17 21:21:00,5.8103,5.81079,5.80977,5.80977,11000000.0
2006-08-17 21:22:00,5.80987,5.81004,5.80985,5.80997,9000000.0
2006-08-17 21:23:00,5.80977,5.81065,5.80942,5.81002,7000000.0
2006-08-17 21:24:00,5.80993,5.81034,5.8093,5.80967,11000000.0
2006-08-17 21:25:00,5.80949,5.8104,5.80926,5.80946,7000000.0
2006-08-17 21:26:00,5.80889,5.81036,5.80889,5.80981,13000000.0
2006-08-17 21:27:00,5.80929,5.8099,5.8085,5.8085,11000000.0
2006-08-17 21:28:00,5.81052,5.81076,5.80899,5.80938,15000000.0
2006-08-17 21:29:00,5.80971,5.81156,5.80961,5.81015,12000000.0
2006-08-17 21:30:00,5.80982,5.8107,5.80974,5.81054,10000000.0
2006-08-17 21:31:00,5.81024,5.81055,5.80971,5.81022,10000000.0
2006-08-17 21:32:00,5.81001,5.8103,5.80939,5.81017,12000000.0
2006-08-17 21:33:00,5.8105,5.81054,5.80872,5.80909,19000000.0
2006-08-17 21:34:00,5.80898,5.81043,5.80898,5.80977,8000000.0
2006-08-17 21:35:00,5.80931,5.81114,5.80931,5.81024,20000000.0
2006-08-17 21:36:00,5.81026,5.81062,5.80937,5.80972,19000000.0
2006-08-17 21:37:00,5.80967,5.81061,5.80937,5.80994,19000000.0
2006-08-17 21:38:00,5.80999,5.81056,5.80981,5.81056,13000000.0
2006-08-17 21:39:00,5.81143,5.81143,5.80913,5.80966,17000000.0
2006-08-17 21:40:00,5.81002,5.81002,5.80898,5.80898,7000000.0
2006-08-17 21:41:00,5.80867,5.81013,5.80867,5.80941,11000000.0
2006-08-17 21:42:00,5.80909,5.80921,5.80861,5.80921,18000000.0
2006-08-17 21:43:00,5.80916,5.80926,5.80863,5.8087,13000000.0
2006-08-17 21:44:00,5.81027,5.81035,5.80855,5.80887,16000000.0
2006-08-17 21:45:00,5.8081,5.80845,5.80805,5.80845,11000000.0
2006-08-17 21:46:00,5.80891,5.81018,5.80891,5.80932,13000000.0
2006-08-17 21:47:00,5.80923,5.81024,5.80886,5.81021,13000000.0
2006-08-17 21:48:00,5.80917,5.80993,5.80865,5.80949,17000000.0
2006-08-17 21:49:00,5.8097,5.81005,5.80885,5.80938,8000000.0
2006-08-17 21:50:00,5.80982,5.81109,5.80957,5.81012,11000000.0
2006-08-17 21:51:00,5.81108,5.81108,5.80945,5.81008,13000000.0
2006-08-17 21:52:00,5.80995,5.81133,5.80933,5.81011,13000000.0
2006-08-17 21:53:00,5.81023,5.81179,5.81023,5.81179,14000000.0
2006-08-17 21:54:00,5.81175,5.81175,5.81062,5.81062,11000000.0
2006-08-17 21:55:00,5.81025,5.8103,5.81008,5.81021,17000000.0
2006-08-17 21:56:00,5.81023,5.8103,5.80999,5.81025,12000000.0
2006-08-17 21:57:00,5.81061,5.81141,5.80997,5.81032,16000000.0
2006-08-17 21:58:00,5.8101,5.81093,5.80989,5.8104,9000000.0
2006-08-17 21:59:00,5.81176,5.81192,5.81012,5.81012,18000000.0
2006-08-17 22:00:00,5.80967,5.81086,5.80967,5.81049,13000000.0
2006-08-17 22:01:00,5.81138,5.81154,5.8099,5.80995,11000000.0
2006-08-17 22:02:00,5.81043,5.81087,5.80936,5.80936,17000000.0
2006-08-17 22:03:00,5.80979,5.81051,5.80921,5.80978,23000000.0
2006-08-17 22:04:00,5.81104,5.81104,5.80971,5.81003,15000000.0
2006-08-17 22:05:00,5.80958,5.8104,5.80916,5.80935,14000000.0
2006-08-17 22:06:00,5.80967,5.81048,5.80917,5.80917,15000000.0
2006-08-17 22:07:00,5.80936,5.81009,5.80905,5.80922,9000000.0
2006-08-17 22:08:00,5.80933,5.80973,5.80872,5.80953,18000000.0
2006-08-17 22:09:00,5.80936,5.80997,5.80837,5.80997,11000000.0
2006-08-17 22:10:00,5.81026,5.81026,5.80884,5.80884,7000000.0
2006-08-17 22:11:00,5.80872,5.80898,5.80862,5.80898,8000000.0
2006-08-17 22:12:00,5.80892,5.8091,5.80877,5.80909,16000000.0
2006-08-17 22:13:00,5.80921,5.80994,5.80854,5.80905,24000000.0
2006-08-17 22:14:00,5.8102,5.8102,5.80845,5.80845,9000000.0
2006-08-17 22:15:00,5.80882,5.80961,5.80857,5.80881,10000000.0
2006-08-17 22:16:00,5.80972,5.80985,5.80885,5.80976,13000000.0
2006-08-17 22:17:00,5.8094,5.80985,5.80856,5.80877,20000000.0
2006-08-17 22:18:00,5.80922,5.81003,5.80857,5.80944,11000000.0
2006-08-17 22:19:00,5.80936,5.81063,5.80901,5.81016,15000000.0
2006-08-17 22:20:00,5.81005,5.81047,5.80927,5.80937,16000000.0
2006-08-17 22:21:00,5.80981,5.80993,5.80839,5.80855,12000000.0
2006-08-17 22:22:00,5.80881,5.80958,5.80871,5.80951,14000000.0
2006-08-17 22:23:00,5.81013,5.81039,5.80922,5.80964,11000000.0
2006-08-17 22:24:00,5.80997,5.80997,5.80881,5.80884,16000000.0
2006-08-17 22:25:00,5.80849,5.809,5.80846,5.809,14000000.0
2006-08-17 22:26:00,5.80937,5.8114,5.80937,5.81137,10000000.0
2006-08-17 22:27:00,5.81092,5.81192,5.81012,5.81106,14000000.0
2006-08-17 22:28:00,5.81085,5.81159,5.81021,5.81021,12000000.0
2006-08-17 22:29:00,5.80963,5.80974,5.80949,5.80967,13000000.0
2006-08-17 22:30:00,5.80952,5.80985,5.80952,5.80985,8000000.0
2006-08-17 22:31:00,5.8098,5.81128,5.80976,5.80994,11000000.0
2006-08-17 22:32:00,5.81093,5.81115,5.80983,5.80994,20000000.0
2006-08-17 22:33:00,5.80975,5.81009,5.80949,5.80964,11000000.0
2006-08-17 22:34:00,5.80928,5.80967,5.80928,5.80967,10000000.0
2006-08-17 22:35:00,5.80994,5.81048,5.80929,5.80929,13000000.0
2006-08-17 22:36:00,5.80984,5.81061,5.80974,5.81022,9000000.0
2006-08-17 22:37:00,5.81007,5.81132,5.81007,5.81132,13000000.0
2006-08-17 22:38:00,5.81047,5.81099,5.81012,5.81029,9000000.0
2006-08-17 22:39:00,5.80971,5.81083,5.80943,5.80978,12000000.0
2006-08-17 22:40:00,5.8105,5.81056,5.80882,5.80882,9000000.0
2006-08-17 22:41:00,5.80875,5.80976,5.80875,5.80908,14000000.0
2006-08-17 22:42:00,5.80927,5.81106,5.80927,5.81028,13000000.0
2006-08-17 22:43:00,5.8107,5.81124,5.8096,5.81103,12000000.0
2006-08-17 22:44:00,5.80997,5.81057,5.80901,5.81011,15000000.0
2006-08-17 22:45:00,5.81024,5.81051,5.80939,5.8098,13000000.0
2006-08-17 22:46:00,5.81001,5.81088,5.80958,5.8102,14000000.0
2006-08-17 22:47:00,5.81027,5.81085,5.80974,5.81085,15000000.0
2006-08-17 22:48:00,5.81025,5.81071,5.80884,5.80884,13000000.0
2006-08-17 22:49:00,5.80942,5.81083,5.80939,5.81014,13000000.0
2006-08-17 22:50:00,5.81007,5.8114,5.81007,5.81021,15000000.0
2006-08-17 22:51:00,5.81041,5.81125,5.80951,5.81116,14000000.0
2006-08-17 22:52:00,5.81112,5.81128,5.8099,5.8099,9000000.0
2006-08-17 22:53:00,5.80996,5.81189,5.80996,5.81189,15000000.0
2006-08-17 22:54:00,5.81099,5.81114,5.81,5.81052,17000000.0
2006-08-17 22:55:00,5.81026,5.81134,5.80995,5.81,16000000.0
2006-08-17 22:56:00,5.81012,5.81114,5.81012,5.81034,13000000.0
2006-08-17 22:57:00,5.81093,5.81146,5.81011,5.81146,8000000.0
2006-08-17 22:58:00,5.81141,5.81141,5.8101,5.81039,8000000.0
2006-08-17 22:59:00,5.80991,5.81089,5.80943,5.81089,19000000.0
2006-08-17 23:00:00,5.80939,5.80959,5.80927,5.80952,10000000.0
2006-08-17 23:01:00,5.80954,5.80995,5.80949,5.80995,7000000.0
2006-08-17 23:02:00,5.81004,5.81051,5.80927,5.80927,15000000.0
2006-08-17 23:03:00,5.80874,5.81012,5.80857,5.80976,17000000.0
2006-08-17 23:04:00,5.80918,5.80918,5.80831,5.8088,19000000.0
2006-08-17 23:05:00,5.80917,5.81029,5.80917,5.80937,9000000.0
2006-08-17 23:06:00,5.80927,5.80988,5.80898,5.80988,12000000.0
2006-08-17 23:07:00,5.8103,5.8103,5.8093,5.80978,14000000.0
2006-08-17 23:08:00,5.80979,5.80979,5.80861,5.80908,16000000.0
2006-08-17 23:09:00,5.8089,5.8111,5.80887,5.8111,9000000.0
2006-08-17 23:10:00,5.80992,5.81027,5.80872,5.8088,12000000.0
2006-08-17 23:11:00,5.80809,5.80901,5.80809,5.809,14000000.0
2006-08-17 23:12:00,5.80907,5.80907,5.80889,5.80889,7000000.0
2006-08-17 23:13:00,5.80895,5.80918,5.80891,5.80914,14000000.0
2006-08-17 23:14:00,5.80912,5.8095,5.80787,5.80829,19000000.0
2006-08-17 23:15:00,5.80831,5.8098,5.80782,5.80926,13000000.0
2006-08-17 23:16:00,5.80806,5.80892,5.80785,5.80792,15000000.0
2006-08-17 23:17:00,5.80799,5.80909,5.80791,5.80899,11000000.0
2006-08-17 23:18:00,5.8091,5.80992,5.80832,5.80835,12000000.0
2006-08-17 23:19:00,5.80825,5.80978,5.80825,5.80945,14000000.0
2006-08-17 23:20:00,5.80944,5.80944,5.80893,5.80916,19000000.0
2006-08-17 23:21:00,5.80907,5.80954,5.80882,5.80882,7000000.0
2006-08-17 23:22:00,5.80889,5.80962,5.80762,5.80854,15000000.0
2006-08-17 23:23:00,5.80847,5.80934,5.80847,5.80934,11000000.0
2006-08-17 23:24:00,5.80913,5.80926,5.80858,5.80873,14000000.0
2006-08-17 23:25:00,5.80881,5.80937,5.80813,5.80813,11000000.0
2006-08-17 23:26:00,5.80823,5.80898,5.80823,5.80855,14000000.0
2006-08-17 23:27:00,5.80878,5.80928,5.80814,5.80837,11000000.0
2006-08-17 23:28:00,5.8079,5.80916,5.8079,5.80792,12000000.0
2006-08-17 23:29:00,5.80803,5.80897,5.80763,5.80763,16000000.0
2006-08-17 23:30:00,5.80782,5.80782,5.80753,5.80775,20000000.0
2006-08-17 23:31:00,5.80746,5.80746,5.80701,5.80713,11000000.0
2006-08-17 23:32:00,5.80748,5.80968,5.80748,5.80888,16000000.0
2006-08-17 23:33:00,5.80908,5.80908,5.80745,5.80747,12000000.0
2006-08-17 23:34:00,5.80801,5.8094,5.80801,5.80817,13000000.0
2006-08-17 23:35:00,5.80765,5.80842,5.80742,5.80837,9000000.0
2006-08-17 23:36:00,5.80807,5.80807,5.80668,5.80681,9000000.0
2006-08-17 23:37:00,5.80833,5.80839,5.80734,5.80832,14000000.0
2006-08-17 23:38:00,5.80925,5.81101,5.80792,5.80995,13000000.0
2006-08-17 23:39:00,5.81264,5.81293,5.81071,5.81071,17000000.0
2006-08-17 23:40:00,5.81081,5.81103,5.80928,5.80928,12000000.0
2006-08-17 23:41:00,5.80989,5.81022,5.80865,5.80918,17000000.0
2006-08-17 23:42:00,5.80893,5.81051,5.80889,5.81002,22000000.0
2006-08-17 23:43:00,5.80974,5.81031,5.80854,5.80854,15000000.0
2006-08-17 23:44:00,5.80829,5.80896,5.80785,5.80894,14000000.0
2006-08-17 23:45:00,5.80875,5.80934,5.80803,5.80807,20000000.0
2006-08-17 23:46:00,5.8078,5.8087,5.80589,5.80699,14000000.0
2006-08-17 23:47:00,5.80683,5.80759,5.8067,5.80729,10000000.0
2006-08-17 23:48:00,5.80696,5.80709,5.80654,5.80662,18000000.0
2006-08-17 23:49:00,5.80689,5.80885,5.80689,5.8081,14000000.0
2006-08-17 23:50:00,5.80873,5.81017,5.80845,5.81017,13000000.0
2006-08-17 23:51:00,5.80853,5.80903,5.80825,5.80848,8000000.0
2006-08-17 23:52:00,5.80934,5.81039,5.80934,5.81007,16000000.0
2006-08-17 23:53:00,5.81085,5.81126,5.81079,5.81125,18000000.0
2006-08-17 23:54:00,5.81028,5.81028,5.80814,5.80814,12000000.0
2006-08-17 23:55:00,5.80789,5.80952,5.80789,5.80855,19000000.0
2006-08-17 23:56:00,5.80858,5.81019,5.80858,5.80904,14000000.0
2006-08-17 23:57:00,5.80916,5.81009,5.80868,5.80943,16000000.0
2006-08-17 23:58:00,5.80993,5.81222,5.80993,5.81018,13000000.0
2006-08-17 23:59:00,5.80999,5.81155,5.80983,5.81019,14000000.0
2006-08-18 00:00:00,5.81121,5.81121,5.8094,5.8094,17000000.0
2006-08-18 00:01:00,5.80988,5.81078,5.8096,5.8098,12000000.0
2006-08-18 00:02:00,5.80984,5.81027,5.80926,5.80929,15000000.0
2006-08-18 00:03:00,5.80908,5.81106,5.80839,5.80839,14000000.0
2006-08-18 00:04:00,5.80776,5.80929,5.80776,5.8084,12000000.0
2006-08-18 00:05:00,5.8081,5.80829,5.80718,5.80731,12000000.0
2006-08-18 00:06:00,5.80825,5.81131,5.80825,5.80999,12000000.0
2006-08-18 00:07:00,5.80988,5.811,5.80985,5.81012,11000000.0
2006-08-18 00:08:00,5.8096,5.81043,5.80901,5.80984,15000000.0
2006-08-18 00:09:00,5.80868,5.8094,5.80774,5.80829,12000000.0
2006-08-18 00:10:00,5.80847,5.80934,5.80845,5.80859,19000000.0
2006-08-18 00:11:00,5.80824,5.8096,5.80824,5.80858,8000000.0
2006-08-18 00:12:00,5.80807,5.80807,5.80731,5.80739,9000000.0
2006-08-18 00:13:00,5.80772,5.80938,5.80772,5.80861,13000000.0
2006-08-18 00:14:00,5.80887,5.81023,5.80887,5.80947,14000000.0
2006-08-18 00:15:00,5.80933,5.80934,5.80904,5.80934,12000000.0
2006-08-18 00:16:00,5.80915,5.8094,5.80909,5.80937,12000000.0
2006-08-18 00:17:00,5.80925,5.81024,5.80907,5.80921,10000000.0
2006-08-18 00:18:00,5.80906,5.80908,5.80863,5.80863,19000000.0
2006-08-18 00:19:00,5.80856,5.80877,5.80851,5.80855,12000000.0
2006-08-18 00:20:00,5.80864,5.80878,5.80846,5.80846,11000000.0
2006-08-18 00:21:00,5.80893,5.80968,5.80829,5.80862,14000000.0
2006-08-18 00:22:00,5.80896,5.80991,5.80894,5.8092,13000000.0
2006-08-18 00:23:00,5.80887,5.80986,5.80876,5.8095,13000000.0
2006-08-18 00:24:00,5.80949,5.80979,5.80903,5.80957,9000000.0
2006-08-18 00:25:00,5.80861,5.80935,5.80841,5.80841,13000000.0
2006-08-18 00:26:00,5.8083,5.80978,5.80827,5.80827,14000000.0
2006-08-18 00:27:00,5.80838,5.8085,5.80821,5.80825,15000000.0
2006-08-18 00:28:00,5.80838,5.80858,5.80824,5.80836,7000000.0
2006-08-18 00:29:00,5.80843,5.80847,5.80823,5.80837,17000000.0
2006-08-18 00:30:00,5.80841,5.80855,5.80827,5.80835,9000000.0
2006-08-18 00:31:00,5.80844,5.80849,5.80826,5.80833,13000000.0
2006-08-18 00:32:00,5.80895,5.80943,5.8086,5.8086,8000000.0
2006-08-18 00:33:00,5.80837,5.80894,5.80837,5.80884,19000000.0
2006-08-18 00:34:00,5.80864,5.80897,5.80864,5.80897,15000000.0
2006-08-18 00:35:00,5.809,5.809,5.80875,5.80888,12000000.0
2006-08-18 00:36:00,5.8089,5.80899,5.8086,5.80899,15000000.0
2006-08-18 00:37:00,5.80897,5.80903,5.80872,5.80889,15000000.0
2006-08-18 00:38:00,5.80864,5.80949,5.80864,5.80902,18000000.0
2006-08-18 00:39:00,5.8091,5.81003,5.80815,5.80966,20000000.0
2006-08-18 00:40:00,5.80953,5.81045,5.809,5.80972,10000000.0
2006-08-18 00:41:00,5.80888,5.80894,5.80819,5.80819,9000000.0
2006-08-18 00:42:00,5.80953,5.81008,5.80857,5.80902,16000000.0
2006-08-18 00:43:00,5.80887,5.80989,5.80881,5.80931,16000000.0
2006-08-18 00:44:00,5.80903,5.80903,5.80858,5.80859,10000000.0
2006-08-18 00:45:00,5.80867,5.80867,5.80835,5.80856,16000000.0
2006-08-18 00:46:00,5.80854,5.80866,5.8084,5.8085,12000000.0
2006-08-18 00:47:00,5.80816,5.80926,5.80784,5.80784,8000000.0
2006-08-18 00:48:00,5.80795,5.80955,5.80791,5.80895,16000000.0
2006-08-18 00:49:00,5.80884,5.80934,5.80832,5.80841,11000000.0
2006-08-18 00:50:00,5.80803,5.80803,5.80777,5.80777,9000000.0
2006-08-18 00:51:00,5.80817,5.80899,5.80817,5.80899,9000000.0
2006-08-18 00:52:00,5.80807,5.80897,5.80743,5.80743,18000000.0
2006-08-18 00:53:00,5.80928,5.80931,5.808,5.80871,12000000.0
2006-08-18 00:54:00,5.80943,5.80986,5.80784,5.80867,12000000.0
2006-08-18 00:55:00,5.80924,5.80994,5.8087,5.80972,11000000.0
2006-08-18 00:56:00,5.80934,5.80934,5.80791,5.80791,14000000.0
2006-08-18 00:57:00,5.80812,5.80936,5.80803,5.80809,15000000.0
2006-08-18 00:58:00,5.80803,5.80863,5.80803,5.80857,9000000.0
2006-08-18 00:59:00,5.80926,5.80968,5.80803,5.80803,17000000.0
2006-08-18 01:00:00,5.80813,5.80979,5.80813,5.80902,12000000.0
2006-08-18 01:01:00,5.80896,5.80988,5.80826,5.80841,15000000.0
2006-08-18 01:02:00,5.80859,5.81069,5.80841,5.80942,10000000.0
2006-08-18 01:03:00,5.80933,5.81037,5.80918,5.80943,13000000.0
2006-08-18 01:04:00,5.80944,5.81097,5.80943,5.80943,13000000.0
2006-08-18 01:05:00,5.81095,5.81095,5.80963,5.8099,13000000.0
2006-08-18 01:06:00,5.8101,5.81097,5.80956,5.80968,12000000.0
2006-08-18 01:07:00,5.80959,5.8115,5.80959,5.81061,13000000.0
2006-08-18 01:08:00,5.80965,5.81126,5.80965,5.80979,15000000.0
2006-08-18 01:09:00,5.81035,5.81138,5.80987,5.80987,17000000.0
2006-08-18 01:10:00,5.80956,5.81065,5.80933,5.81008,10000000.0
2006-08-18 01:11:00,5.81003,5.8102,5.80988,5.81004,11000000.0
2006-08-18 01:12:00,5.81066,5.81121,5.80988,5.80996,10000000.0
2006-08-18 01:13:00,5.81003,5.81076,5.80987,5.80987,11000000.0
2006-08-18 01:14:00,5.8098,5.81094,5.8098,5.81094,13000000.0
2006-08-18 01:15:00,5.8108,5.81132,5.8095,5.8095,9000000.0
2006-08-18 01:16:00,5.80936,5.81128,5.80936,5.81031,12000000.0
2006-08-18 01:17:00,5.81083,5.81092,5.81031,5.81072,11000000.0
2006-08-18 01:18:00,5.81073,5.81166,5.81029,5.81048,12000000.0
2006-08-18 01:19:00,5.81028,5.81069,5.80949,5.80969,19000000.0
2006-08-18 01:20:00,5.80957,5.81015,5.8094,5.80941,11000000.0
2006-08-18 01:21:00,5.80987,5.81069,5.80987,5.81034,12000000.0
2006-08-18 01:22:00,5.81049,5.81049,5.80929,5.80929,9000000.0
2006-08-18 01:23:00,5.80962,5.81198,5.80962,5.81198,13000000.0
2006-08-18 01:24:00,5.81118,5.81202,5.81044,5.8113,14000000.0
2006-08-18 01:25:00,5.81105,5.81109,5.80972,5.80993,11000000.0
2006-08-18 01:26:00,5.81009,5.81157,5.81009,5.81012,10000000.0
2006-08-18 01:27:00,5.80975,5.81,5.80975,5.80989,17000000.0
2006-08-18 01:28:00,5.80978,5.81004,5.80978,5.80991,13000000.0
2006-08-18 01:29:00,5.81005,5.81107,5.81005,5.81054,19000000.0
2006-08-18 01:30:00,5.81174,5.81261,5.81084,5.81214,15000000.0
2006-08-18 01:31:00,5.8129,5.81317,5.81098,5.81098,15000000.0
2006-08-18 01:32:00,5.81055,5.81059,5.81035,5.81054,12000000.0
2006-08-18 01:33:00,5.81094,5.81245,5.81094,5.81242,8000000.0
2006-08-18 01:34:00,5.8128,5.8131,5.81131,5.81187,18000000.0
2006-08-18 01:35:00,5.81155,5.81238,5.81106,5.81109,12000000.0
2006-08-18 01:36:00,5.81093,5.81179,5.81093,5.81166,16000000.0
2006-08-18 01:37:00,5.81206,5.81266,5.81145,5.81194,15000000.0
2006-08-18 01:38:00,5.81163,5.81163,5.8106,5.81083,18000000.0
2006-08-18 01:39:00,5.81139,5.81205,5.81078,5.81151,10000000.0
2006-08-18 01:40:00,5.81176,5.81201,5.81099,5.81099,11000000.0
2006-08-18 01:41:00,5.81085,5.81226,5.81052,5.81115,16000000.0
2006-08-18 01:42:00,5.81063,5.8117,5.8099,5.81064,14000000.0
2006-08-18 01:43:00,5.81018,5.81052,5.81018,5.81027,16000000.0
2006-08-18 01:44:00,5.81047,5.81162,5.81046,5.81054,15000000.0
2006-08-18 01:45:00,5.81057,5.81087,5.80943,5.80968,16000000.0
2006-08-18 01:46:00,5.80882,5.80978,5.80874,5.80918,9000000.0
2006-08-18 01:47:00,5.80927,5.81064,5.8082,5.8082,17000000.0
2006-08-18 01:48:00,5.80815,5.80942,5.80794,5.80872,16000000.0
2006-08-18 01:49:00,5.80826,5.8096,5.80817,5.8096,10000000.0
2006-08-18 01:50:00,5.81017,5.81017,5.80823,5.80975,11000000.0
2006-08-18 01:51:00,5.81017,5.81105,5.80891,5.80905,12000000.0
2006-08-18 01:52:00,5.8084,5.8084,5.80812,5.80822,12000000.0
2006-08-18 01:53:00,5.80824,5.80839,5.80816,5.80827,18000000.0
2006-08-18 01:54:00,5.80828,5.80839,5.80812,5.80821,14000000.0
2006-08-18 01:55:00,5.80868,5.80995,5.80833,5.80992,18000000.0
2006-08-18 01:56:00,5.80868,5.80955,5.80864,5.80878,8000000.0
2006-08-18 01:57:00,5.80901,5.80986,5.80884,5.80961,13000000.0
2006-08-18 01:58:00,5.80925,5.80979,5.8085,5.80855,11000000.0
2006-08-18 01:59:00,5.80814,5.80871,5.8075,5.80804,11000000.0
2006-08-18 02:00:00,5.80794,5.80835,5.80794,5.80806,16000000.0
2006-08-18 02:01:00,5.80805,5.80809,5.80782,5.80798,21000000.0
2006-08-18 02:02:00,5.80811,5.8093,5.80792,5.80817,10000000.0
2006-08-18 02:03:00,5.80851,5.80932,5.80829,5.80829,8000000.0
2006-08-18 02:04:00,5.80833,5.80915,5.80821,5.8084,14000000.0
2006-08-18 02:05:00,5.80945,5.8105,5.80851,5.80935,14000000.0
2006-08-18 02:06:00,5.80993,5.80993,5.80819,5.80834,15000000.0
2006-08-18 02:07:00,5.80859,5.81097,5.80859,5.80989,10000000.0
2006-08-18 02:08:00,5.80948,5.81095,5.80925,5.81037,16000000.0
2006-08-18 02:09:00,5.80982,5.81034,5.80835,5.81034,18000000.0
2006-08-18 02:10:00,5.80895,5.80979,5.8081,5.80814,16000000.0
2006-08-18 02:11:00,5.80915,5.80915,5.80785,5.80821,14000000.0
2006-08-18 02:12:00,5.80859,5.8098,5.80825,5.8098,10000000.0
2006-08-18 02:13:00,5.80905,5.81033,5.80874,5.80943,15000000.0
2006-08-18 02:14:00,5.80973,5.81027,5.80874,5.80874,19000000.0
2006-08-18 02:15:00,5.80873,5.81029,5.80873,5.80926,12000000.0
2006-08-18 02:16:00,5.80936,5.81018,5.80911,5.80911,18000000.0
2006-08-18 02:17:00,5.80889,5.81006,5.80889,5.80945,14000000.0
2006-08-18 02:18:00,5.80982,5.81094,5.80982,5.81086,12000000.0
2006-08-18 02:19:00,5.81071,5.81071,5.80933,5.81028,14000000.0
2006-08-18 02:20:00,5.81115,5.81136,5.80948,5.80948,13000000.0
2006-08-18 02:21:00,5.80932,5.81086,5.80932,5.80978,15000000.0
2006-08-18 02:22:00,5.80959,5.81127,5.80917,5.81094,13000000.0
2006-08-18 02:23:00,5.81023,5.81209,5.81023,5.81052,16000000.0
2006-08-18 02:24:00,5.81089,5.81223,5.81083,5.81105,17000000.0
2006-08-18 02:25:00,5.81124,5.81212,5.81091,5.81132,10000000.0
2006-08-18 02:26:00,5.8109,5.81197,5.81061,5.81193,13000000.0
2006-08-18 02:27:00,5.81173,5.8121,5.81104,5.81204,7000000.0
2006-08-18 02:28:00,5.81106,5.81148,5.80929,5.80929,9000000.0
2006-08-18 02:29:00,5.80926,5.81112,5.80926,5.81029,20000000.0
2006-08-18 02:30:00,5.81109,5.81198,5.81034,5.81156,11000000.0
2006-08-18 02:31:00,5.81212,5.8123,5.81097,5.8117,9000000.0
2006-08-18 02:32:00,5.81157,5.81166,5.81137,5.81155,13000000.0
2006-08-18 02:33:00,5.8116,5.81182,5.81059,5.81087,14000000.0
2006-08-18 02:34:00,5.81077,5.81168,5.81054,5.81069,17000000.0
2006-08-18 02:35:00,5.81081,5.81207,5.81081,5.81087,15000000.0
2006-08-18 02:36:00,5.81092,5.81152,5.81092,5.81145,14000000.0
2006-08-18 02:37:00,5.81175,5.81247,5.81053,5.81132,13000000.0
2006-08-18 02:38:00,5.81121,5.81239,5.81081,5.81153,14000000.0
2006-08-18 02:39:00,5.81137,5.81274,5.81123,5.81205,15000000.0
2006-08-18 02:40:00,5.81131,5.81174,5.81024,5.81121,12000000.0
2006-08-18 02:41:00,5.8112,5.81138,5.80968,5.80968,13000000.0
2006-08-18 02:42:00,5.80975,5.81024,5.8092,5.81012,16000000.0
2006-08-18 02:43:00,5.80986,5.81118,5.80933,5.80964,18000000.0
2006-08-18 02:44:00,5.80959,5.80959,5.80876,5.80906,10000000.0
2006-08-18 02:45:00,5.80955,5.81066,5.80913,5.81066,14000000.0
2006-08-18 02:46:00,5.81105,5.81132,5.80967,5.80998,18000000.0
2006-08-18 02:47:00,5.80969,5.81045,5.80887,5.80979,17000000.0
2006-08-18 02:48:00,5.81017,5.81141,5.81017,5.81057,7000000.0
2006-08-18 02:49:00,5.81125,5.81188,5.81073,5.81073,13000000.0
2006-08-18 02:50:00,5.81057,5.81219,5.81057,5.81175,14000000.0
2006-08-18 02:51:00,5.81109,5.81206,5.81082,5.81206,15000000.0
2006-08-18 02:52:00,5.81191,5.81265,5.81136,5.81157,15000000.0
2006-08-18 02:53:00,5.81128,5.81268,5.81121,5.81128,9000000.0
2006-08-18 02:54:00,5.81086,5.81251,5.81016,5.81221,13000000.0
2006-08-18 02:55:00,5.81178,5.81226,5.81063,5.81063,11000000.0
2006-08-18 02:56:00,5.81045,5.81191,5.81045,5.81076,18000000.0
2006-08-18 02:57:00,5.81086,5.81154,5.81018,5.81055,13000000.0
2006-08-18 02:58:00,5.81071,5.81122,5.81022,5.81068,9000000.0
2006-08-18 02:59:00,5.81002,5.81176,5.81002,5.8113,14000000.0
2006-08-18 03:00:00,5.81086,5.81133,5.81005,5.81005,11000000.0
2006-08-18 03:01:00,5.80982,5.81167,5.80976,5.81131,11000000.0
2006-08-18 03:02:00,5.81169,5.81186,5.81107,5.81133,11000000.0
2006-08-18 03:03:00,5.81062,5.81065,5.80977,5.80977,23000000.0
2006-08-18 03:04:00,5.80971,5.81063,5.80971,5.81036,11000000.0
2006-08-18 03:05:00,5.81056,5.81161,5.81016,5.81016,17000000.0
2006-08-18 03:06:00,5.81074,5.8117,5.81054,5.8117,9000000.0
2006-08-18 03:07:00,5.81222,5.81232,5.81038,5.81065,15000000.0
2006-08-18 03:08:00,5.8099,5.81227,5.8099,5.81173,12000000.0
2006-08-18 03:09:00,5.81196,5.8128,5.81101,5.81197,15000000.0
2006-08-18 03:10:00,5.81238,5.81279,5.81151,5.81226,19000000.0
2006-08-18 03:11:00,5.8113,5.81248,5.81066,5.81163,15000000.0
2006-08-18 03:12:00,5.81193,5.81264,5.81103,5.81206,18000000.0
2006-08-18 03:13:00,5.81233,5.81233,5.81102,5.81182,18000000.0
2006-08-18 03:14:00,5.81195,5.81253,5.81101,5.81168,10000000.0
2006-08-18 03:15:00,5.81174,5.8124,5.81022,5.81022,7000000.0
2006-08-18 03:16:00,5.81008,5.81015,5.80993,5.81001,8000000.0
2006-08-18 03:17:00,5.81021,5.81191,5.81021,5.81183,10000000.0
2006-08-18 03:18:00,5.81117,5.81117,5.81023,5.81023,15000000.0
2006-08-18 03:19:00,5.80995,5.81012,5.80986,5.81001,10000000.0
2006-08-18 03:20:00,5.81063,5.81265,5.81063,5.81222,16000000.0
2006-08-18 03:21:00,5.81186,5.81353,5.81164,5.81299,11000000.0
2006-08-18 03:22:00,5.81441,5.81449,5.81285,5.81285,10000000.0
2006-08-18 03:23:00,5.81316,5.8136,5.81212,5.81225,12000000.0
2006-08-18 03:24:00,5.81211,5.81319,5.81156,5.81241,13000000.0
2006-08-18 03:25:00,5.81259,5.81302,5.81148,5.81169,11000000.0
2006-08-18 03:26:00,5.81172,5.81257,5.81076,5.81076,13000000.0
2006-08-18 03:27:00,5.81078,5.81314,5.81078,5.81314,14000000.0
2006-08-18 03:28:00,5.81299,5.81319,5.81177,5.812,18000000.0
2006-08-18 03:29:00,5.81199,5.81199,5.81095,5.81095,15000000.0
2006-08-18 03:30:00,5.81136,5.8134,5.81136,5.8117,10000000.0
2006-08-18 03:31:00,5.81242,5.81304,5.81173,5.81252,13000000.0
2006-08-18 03:32:00,5.81183,5.81258,5.81129,5.81161,16000000.0
2006-08-18 03:33:00,5.81021,5.81218,5.81021,5.81198,13000000.0
2006-08-18 03:34:00,5.81167,5.81219,5.81061,5.81139,16000000.0
2006-08-18 03:35:00,5.81141,5.81172,5.81046,5.81148,10000000.0
2006-08-18 03:36:00,5.81077,5.81128,5.81038,5.81038,11000000.0
2006-08-18 03:37:00,5.80988,5.81018,5.80987,5.8099,13000000.0
2006-08-18 03:38:00,5.81032,5.81197,5.81032,5.81032,13000000.0
2006-08-18 03:39:00,5.81034,5.81134,5.81031,5.81046,13000000.0
2006-08-18 03:40:00,5.81031,5.8105,5.81026,5.81035,12000000.0
2006-08-18 03:41:00,5.81215,5.81216,5.81049,5.81073,16000000.0
2006-08-18 03:42:00,5.81027,5.81144,5.81,5.81081,21000000.0
2006-08-18 03:43:00,5.81104,5.81192,5.81058,5.81192,18000000.0
2006-08-18 03:44:00,5.81185,5.81185,5.81008,5.81008,15000000.0
2006-08-18 03:45:00,5.80978,5.81107,5.80978,5.81107,9000000.0
2006-08-18 03:46:00,5.81065,5.81067,5.8101,5.81067,8000000.0
2006-08-18 03:47:00,5.81076,5.81078,5.81059,5.81068,11000000.0
2006-08-18 03:48:00,5.8108,5.8108,5.81046,5.81072,9000000.0
2006-08-18 03:49:00,5.81085,5.81105,5.80972,5.80972,16000000.0
2006-08-18 03:50:00,5.80935,5.80958,5.80935,5.8094,19000000.0
2006-08-18 03:51:00,5.80992,5.81164,5.80992,5.81164,9000000.0
2006-08-18 03:52:00,5.81045,5.81133,5.81021,5.81062,19000000.0
2006-08-18 03:53:00,5.81079,5.81089,5.81059,5.81067,10000000.0
2006-08-18 03:54:00,5.81111,5.81192,5.81077,5.8109,17000000.0
2006-08-18 03:55:00,5.81084,5.81198,5.81051,5.81095,16000000.0
2006-08-18 03:56:00,5.81144,5.81205,5.81053,5.81053,7000000.0
2006-08-18 03:57:00,5.81075,5.81178,5.81057,5.81132,11000000.0
2006-08-18 03:58:00,5.81099,5.81099,5.81062,5.81062,12000000.0
2006-08-18 03:59:00,5.81059,5.8108,5.81047,5.8108,17000000.0
2006-08-18 04:00:00,5.81056,5.81076,5.81056,5.81076,12000000.0
2006-08-18 04:01:00,5.81094,5.81222,5.8105,5.81075,16000000.0
2006-08-18 04:02:00,5.81089,5.81173,5.80964,5.81027,14000000.0
2006-08-18 04:03:00,5.81071,5.81186,5.81021,5.81065,12000000.0
2006-08-18 04:04:00,5.81069,5.8121,5.81069,5.81102,16000000.0
2006-08-18 04:05:00,5.81113,5.8123,5.81068,5.81133,13000000.0
2006-08-18 04:06:00,5.81135,5.81219,5.81091,5.81097,16000000.0
2006-08-18 04:07:00,5.81082,5.81082,5.80995,5.81019,13000000.0
2006-08-18 04:08:00,5.8102,5.81038,5.81006,5.81014,14000000.0
2006-08-18 04:09:00,5.81013,5.8103,5.81007,5.8102,10000000.0
2006-08-18 04:10:00,5.81005,5.8103,5.81004,5.81018,12000000.0
2006-08-18 04:11:00,5.81029,5.81029,5.80996,5.80996,14000000.0
2006-08-18 04:12:00,5.81,5.8103,5.81,5.8101,19000000.0
2006-08-18 04:13:00,5.81005,5.81029,5.81001,5.81018,20000000.0
2006-08-18 04:14:00,5.81054,5.81107,5.80961,5.80981,12000000.0
2006-08-18 04:15:00,5.8102,5.81083,5.81008,5.81061,8000000.0
2006-08-18 04:16:00,5.81047,5.811,5.80942,5.81048,13000000.0
2006-08-18 04:17:00,5.81096,5.81151,5.81021,5.81057,15000000.0
2006-08-18 04:18:00,5.80996,5.80996,5.8092,5.8092,9000000.0
2006-08-18 04:19:00,5.80904,5.80913,5.80891,5.80908,12000000.0
2006-08-18 04:20:00,5.8106,5.81125,5.81013,5.8111,9000000.0
2006-08-18 04:21:00,5.81136,5.81156,5.80994,5.81036,17000000.0
2006-08-18 04:22:00,5.81013,5.81017,5.80991,5.81003,14000000.0
2006-08-18 04:23:00,5.81011,5.81014,5.80986,5.80986,10000000.0
2006-08-18 04:24:00,5.80987,5.81018,5.80987,5.81014,12000000.0
2006-08-18 04:25:00,5.81019,5.81024,5.81,5.81013,10000000.0
2006-08-18 04:26:00,5.81005,5.81021,5.8099,5.81021,7000000.0
2006-08-18 04:27:00,5.81037,5.81172,5.81037,5.81172,15000000.0
2006-08-18 04:28:00,5.81052,5.81123,5.81046,5.81046,7000000.0
2006-08-18 04:29:00,5.8102,5.81187,5.81014,5.81166,14000000.0
2006-08-18 04:30:00,5.81014,5.81094,5.81014,5.81034,11000000.0
2006-08-18 04:31:00,5.81039,5.81051,5.81027,5.81027,15000000.0
2006-08-18 04:32:00,5.81052,5.81052,5.81024,5.81037,17000000.0
2006-08-18 04:33:00,5.81028,5.81056,5.81028,5.8104,14000000.0
2006-08-18 04:34:00,5.81084,5.81127,5.81043,5.81069,9000000.0
2006-08-18 04:35:00,5.81048,5.81096,5.80909,5.80909,12000000.0
2006-08-18 04:36:00,5.80919,5.81113,5.80911,5.81051,12000000.0
2006-08-18 04:37:00,5.8109,5.81118,5.81028,5.81028,12000000.0
2006-08-18 04:38:00,5.81027,5.81027,5.80901,5.80901,11000000.0
2006-08-18 04:39:00,5.81074,5.81144,5.81024,5.8103,17000000.0
2006-08-18 04:40:00,5.80985,5.81095,5.80948,5.81058,9000000.0
2006-08-18 04:41:00,5.81084,5.81093,5.80947,5.80947,10000000.0
2006-08-18 04:42:00,5.80902,5.80905,5.80895,5.80899,8000000.0
2006-08-18 04:43:00,5.80958,5.81134,5.80958,5.81031,18000000.0
2006-08-18 04:44:00,5.81143,5.81143,5.80995,5.80995,9000000.0
2006-08-18 04:45:00,5.80924,5.80924,5.80904,5.80916,9000000.0
2006-08-18 04:46:00,5.80932,5.80932,5.80903,5.80918,16000000.0
2006-08-18 04:47:00,5.80922,5.80933,5.80908,5.80909,12000000.0
2006-08-18 04:48:00,5.80916,5.80937,5.80905,5.80905,10000000.0
2006-08-18 04:49:00,5.80907,5.80937,5.80907,5.80912,16000000.0
2006-08-18 04:50:00,5.80925,5.80929,5.80904,5.80905,16000000.0
2006-08-18 04:51:00,5.80915,5.80928,5.80894,5.80894,20000000.0
2006-08-18 04:52:00,5.80909,5.80929,5.80897,5.80908,13000000.0
2006-08-18 04:53:00,5.80919,5.80923,5.80899,5.80899,11000000.0
2006-08-18 04:54:00,5.8092,5.80931,5.80905,5.80918,11000000.0
2006-08-18 04:55:00,5.80895,5.80926,5.80895,5.80915,12000000.0
2006-08-18 04:56:00,5.80961,5.81155,5.80961,5.81155,16000000.0
2006-08-18 04:57:00,5.81022,5.81121,5.81006,5.81099,7000000.0
2006-08-18 04:58:00,5.81042,5.81042,5.809,5.809,13000000.0
2006-08-18 04:59:00,5.8088,5.80907,5.8088,5.80896,17000000.0
2006-08-18 05:00:00,5.80897,5.80909,5.80883,5.80893,10000000.0
2006-08-18 05:01:00,5.80897,5.80915,5.80884,5.80906,13000000.0
2006-08-18 05:02:00,5.80903,5.81196,5.80903,5.80998,18000000.0
2006-08-18 05:03:00,5.80978,5.80994,5.80973,5.80974,9000000.0
2006-08-18 05:04:00,5.81014,5.81161,5.80981,5.81132,12000000.0
2006-08-18 05:05:00,5.81137,5.81178,5.81009,5.81168,10000000.0
2006-08-18 05:06:00,5.81036,5.81189,5.81014,5.81014,20000000.0
2006-08-18 05:07:00,5.80985,5.81078,5.80985,5.80992,10000000.0
2006-08-18 05:08:00,5.80982,5.81117,5.80982,5.81013,17000000.0
2006-08-18 05:09:00,5.81017,5.81066,5.80933,5.80933,15000000.0
2006-08-18 05:10:00,5.80911,5.80918,5.80894,5.809,10000000.0
2006-08-18 05:11:00,5.8091,5.8092,5.80894,5.80895,16000000.0
2006-08-18 05:12:00,5.80907,5.80927,5.80907,5.80907,7000000.0
2006-08-18 05:13:00,5.80934,5.81059,5.80922,5.80957,12000000.0
2006-08-18 05:14:00,5.80925,5.80949,5.8092,5.80942,14000000.0
2006-08-18 05:15:00,5.80935,5.80949,5.80923,5.80938,16000000.0
2006-08-18 05:16:00,5.80925,5.8095,5.80922,5.80938,15000000.0
2006-08-18 05:17:00,5.80938,5.8095,5.8092,5.80931,10000000.0
2006-08-18 05:18:00,5.80991,5.812,5.80991,5.81134,13000000.0
2006-08-18 05:19:00,5.81086,5.81126,5.80957,5.80964,13000000.0
2006-08-18 05:20:00,5.80915,5.80917,5.80888,5.809,20000000.0
2006-08-18 05:21:00,5.81083,5.81137,5.81061,5.81094,9000000.0
2006-08-18 05:22:00,5.8108,5.8108,5.80996,5.80996,17000000.0
2006-08-18 05:23:00,5.81002,5.81138,5.81002,5.81082,14000000.0
2006-08-18 05:24:00,5.81041,5.81047,5.80997,5.81011,19000000.0
2006-08-18 05:25:00,5.81031,5.81134,5.81031,5.81089,13000000.0
2006-08-18 05:26:00,5.80884,5.80911,5.80871,5.80891,13000000.0
2006-08-18 05:27:00,5.80906,5.80909,5.80884,5.80887,13000000.0
2006-08-18 05:28:00,5.80911,5.80911,5.80876,5.80901,10000000.0
2006-08-18 05:29:00,5.81002,5.81128,5.80976,5.81109,17000000.0
2006-08-18 05:30:00,5.8099,5.8099,5.80885,5.80885,21000000.0
2006-08-18 05:31:00,5.80921,5.81128,5.809,5.80989,13000000.0
2006-08-18 05:32:00,5.80943,5.80983,5.80878,5.8088,16000000.0
2006-08-18 05:33:00,5.80845,5.80871,5.80838,5.80871,13000000.0
2006-08-18 05:34:00,5.80872,5.80872,5.80848,5.80857,13000000.0
2006-08-18 05:35:00,5.80849,5.80874,5.80849,5.80863,14000000.0
2006-08-18 05:36:00,5.80857,5.8087,5.80841,5.80858,18000000.0
2006-08-18 05:37:00,5.80858,5.80868,5.8084,5.80847,12000000.0
2006-08-18 05:38:00,5.80847,5.80871,5.80846,5.80866,13000000.0
2006-08-18 05:39:00,5.80853,5.80873,5.80848,5.80854,21000000.0
2006-08-18 05:40:00,5.80906,5.81116,5.80906,5.81109,14000000.0
2006-08-18 05:41:00,5.80926,5.81057,5.80914,5.81057,13000000.0
2006-08-18 05:42:00,5.80959,5.81041,5.80853,5.80853,8000000.0
2006-08-18 05:43:00,5.80861,5.81024,5.80861,5.81012,13000000.0
2006-08-18 05:44:00,5.81031,5.81036,5.80936,5.80936,13000000.0
2006-08-18 05:45:00,5.80932,5.81026,5.80932,5.80979,24000000.0
2006-08-18 05:46:00,5.80945,5.81058,5.80945,5.81032,14000000.0
2006-08-18 05:47:00,5.81016,5.81027,5.80942,5.8095,11000000.0
2006-08-18 05:48:00,5.80948,5.81076,5.80922,5.8102,18000000.0
2006-08-18 05:49:00,5.80889,5.8109,5.80889,5.80895,10000000.0
2006-08-18 05:50:00,5.80901,5.81048,5.80901,5.80965,10000000.0
2006-08-18 05:51:00,5.80974,5.81072,5.80964,5.80977,11000000.0
2006-08-18 05:52:00,5.80934,5.81101,5.80934,5.80967,19000000.0
2006-08-18 05:53:00,5.80938,5.81092,5.80913,5.81006,15000000.0
2006-08-18 05:54:00,5.80978,5.81116,5.80951,5.81116,7000000.0
2006-08-18 05:55:00,5.81044,5.81159,5.80935,5.80935,12000000.0
2006-08-18 05:56:00,5.80963,5.81164,5.80963,5.81112,16000000.0
2006-08-18 05:57:00,5.81105,5.81139,5.81014,5.81091,11000000.0
2006-08-18 05:58:00,5.81029,5.81053,5.80965,5.81001,22000000.0
2006-08-18 05:59:00,5.81001,5.81024,5.81,5.81014,9000000.0
2006-08-18 06:00:00,5.81021,5.81021,5.8099,5.81005,17000000.0
2006-08-18 06:01:00,5.81017,5.81017,5.80983,5.80993,18000000.0
2006-08-18 06:02:00,5.81014,5.8102,5.80989,5.81001,18000000.0
2006-08-18 06:03:00,5.80986,5.81018,5.8098,5.81018,16000000.0
2006-08-18 06:04:00,5.81022,5.81022,5.80991,5.81014,8000000.0
2006-08-18 06:05:00,5.81,5.8102,5.8099,5.8102,10000000.0
2006-08-18 06:06:00,5.80991,5.81019,5.80978,5.80995,27000000.0
2006-08-18 06:07:00,5.80986,5.81084,5.80968,5.8103,17000000.0
2006-08-18 06:08:00,5.81028,5.81039,5.81013,5.81015,14000000.0
2006-08-18 06:09:00,5.81025,5.81054,5.81025,5.81035,13000000.0
2006-08-18 06:10:00,5.81028,5.8111,5.80965,5.80996,14000000.0
2006-08-18 06:11:00,5.80977,5.81153,5.80977,5.81009,16000000.0
2006-08-18 06:12:00,5.80967,5.80967,5.80859,5.80869,17000000.0
2006-08-18 06:13:00,5.80904,5.811,5.80904,5.811,14000000.0
2006-08-18 06:14:00,5.81092,5.81107,5.80954,5.80988,12000000.0
2006-08-18 06:15:00,5.80981,5.81055,5.80928,5.81008,13000000.0
2006-08-18 06:16:00,5.81015,5.81059,5.80917,5.81041,14000000.0
2006-08-18 06:17:00,5.80974,5.81084,5.80903,5.80903,11000000.0
2006-08-18 06:18:00,5.80973,5.81067,5.80874,5.81067,12000000.0
2006-08-18 06:19:00,5.81004,5.81073,5.80902,5.80909,19000000.0
2006-08-18 06:20:00,5.8094,5.81017,5.80907,5.80991,11000000.0
2006-08-18 06:21:00,5.80916,5.80936,5.80888,5.80926,9000000.0
2006-08-18 06:22:00,5.80954,5.80981,5.80868,5.80916,22000000.0
2006-08-18 06:23:00,5.80908,5.80908,5.80828,5.80838,18000000.0
2006-08-18 06:24:00,5.80832,5.80962,5.80825,5.80923,8000000.0
2006-08-18 06:25:00,5.80878,5.80917,5.80826,5.80826,9000000.0
2006-08-18 06:26:00,5.80803,5.80951,5.80783,5.80917,13000000.0
2006-08-18 06:27:00,5.80894,5.80894,5.80851,5.80865,15000000.0
2006-08-18 06:28:00,5.80904,5.80964,5.8078,5.8091,18000000.0
2006-08-18 06:29:00,5.80895,5.80907,5.8075,5.80752,16000000.0
2006-08-18 06:30:00,5.80798,5.809,5.80786,5.80786,10000000.0
2006-08-18 06:31:00,5.80782,5.809,5.80782,5.80813,13000000.0
2006-08-18 06:32:00,5.80831,5.80893,5.80818,5.80818,10000000.0
2006-08-18 06:33:00,5.80913,5.8093,5.80738,5.80821,10000000.0
2006-08-18 06:34:00,5.80807,5.80894,5.80737,5.80753,15000000.0
2006-08-18 06:35:00,5.80799,5.80905,5.80799,5.8082,13000000.0
2006-08-18 06:36:00,5.80811,5.80907,5.80788,5.80788,23000000.0
2006-08-18 06:37:00,5.80796,5.8087,5.80777,5.80789,11000000.0
2006-08-18 06:38:00,5.80779,5.80797,5.80766,5.80774,17000000.0
2006-08-18 06:39:00,5.8078,5.80796,5.80774,5.80775,8000000.0
2006-08-18 06:40:00,5.80786,5.80788,5.80765,5.80777,15000000.0
2006-08-18 06:41:00,5.80793,5.80893,5.80793,5.80882,15000000.0
2006-08-18 06:42:00,5.80907,5.81003,5.80849,5.80897,16000000.0
2006-08-18 06:43:00,5.8085,5.8103,5.8085,5.80891,12000000.0
2006-08-18 06:44:00,5.80925,5.80978,5.80887,5.80908,13000000.0
2006-08-18 06:45:00,5.80927,5.8101,5.80908,5.80923,14000000.0
2006-08-18 06:46:00,5.80913,5.80983,5.80855,5.80916,12000000.0
2006-08-18 06:47:00,5.80927,5.80947,5.8086,5.809,11000000.0
2006-08-18 06:48:00,5.80941,5.81018,5.80873,5.80889,15000000.0
2006-08-18 06:49:00,5.80839,5.80973,5.80839,5.80944,17000000.0
2006-08-18 06:50:00,5.80933,5.80933,5.80866,5.8088,13000000.0
2006-08-18 06:51:00,5.80893,5.81012,5.80886,5.80886,8000000.0
2006-08-18 06:52:00,5.80889,5.80946,5.80866,5.80866,14000000.0
2006-08-18 06:53:00,5.80859,5.80976,5.80859,5.80927,13000000.0
2006-08-18 06:54:00,5.80895,5.80895,5.80857,5.80871,8000000.0
2006-08-18 06:55:00,5.80864,5.80979,5.80861,5.80893,10000000.0
2006-08-18 06:56:00,5.80921,5.80932,5.80858,5.80932,11000000.0
2006-08-18 06:57:00,5.8088,5.80977,5.80825,5.80954,17000000.0
2006-08-18 06:58:00,5.80938,5.80957,5.80852,5.80899,12000000.0
2006-08-18 06:59:00,5.80883,5.80955,5.80813,5.80907,14000000.0
2006-08-18 07:00:00,5.80941,5.80971,5.80808,5.80872,11000000.0
2006-08-18 07:01:00,5.80944,5.80944,5.8076,5.80827,10000000.0
2006-08-18 07:02:00,5.80853,5.80869,5.80768,5.80821,14000000.0
2006-08-18 07:03:00,5.80792,5.80836,5.80729,5.80748,7000000.0
2006-08-18 07:04:00,5.8071,5.8077,5.80697,5.80715,16000000.0
2006-08-18 07:05:00,5.80729,5.80854,5.80712,5.80712,15000000.0
2006-08-18 07:06:00,5.80691,5.80861,5.80691,5.80741,16000000.0
2006-08-18 07:07:00,5.80743,5.80743,5.80683,5.80689,12000000.0
2006-08-18 07:08:00,5.80698,5.80863,5.80698,5.80783,8000000.0
2006-08-18 07:09:00,5.8084,5.80859,5.80744,5.80744,8000000.0
2006-08-18 07:10:00,5.80732,5.80875,5.80716,5.80875,16000000.0
2006-08-18 07:11:00,5.80891,5.80891,5.80743,5.80764,17000000.0
2006-08-18 07:12:00,5.80725,5.80803,5.80725,5.80791,20000000.0
2006-08-18 07:13:00,5.80806,5.80883,5.80703,5.80883,18000000.0
2006-08-18 07:14:00,5.80773,5.8082,5.80738,5.80805,11000000.0
2006-08-18 07:15:00,5.80831,5.8089,5.8072,5.8072,18000000.0
2006-08-18 07:16:00,5.80788,5.80822,5.80713,5.8079,18000000.0
2006-08-18 07:17:00,5.80741,5.80843,5.80724,5.80843,12000000.0
2006-08-18 07:18:00,5.80841,5.80857,5.80673,5.80707,18000000.0
2006-08-18 07:19:00,5.80724,5.80876,5.80687,5.80817,14000000.0
2006-08-18 07:20:00,5.80815,5.80815,5.80743,5.80774,18000000.0
2006-08-18 07:21:00,5.80778,5.80828,5.80655,5.80655,13000000.0
2006-08-18 07:22:00,5.80759,5.8085,5.80707,5.80767,14000000.0
2006-08-18 07:23:00,5.80781,5.80874,5.80745,5.80873,15000000.0
2006-08-18 07:24:00,5.80727,5.80776,5.80646,5.80727,16000000.0
2006-08-18 07:25:00,5.80717,5.80717,5.80522,5.80541,15000000.0
2006-08-18 07:26:00,5.80544,5.8072,5.80544,5.80674,13000000.0
2006-08-18 07:27:00,5.80627,5.8064,5.80584,5.80601,12000000.0
2006-08-18 07:28:00,5.80614,5.80779,5.80614,5.8073,22000000.0
2006-08-18 07:29:00,5.80756,5.80768,5.80605,5.80662,16000000.0
2006-08-18 07:30:00,5.80619,5.80727,5.80619,5.80635,14000000.0
2006-08-18 07:31:00,5.80636,5.80759,5.80624,5.80746,13000000.0
2006-08-18 07:32:00,5.80721,5.80731,5.8064,5.80721,9000000.0
2006-08-18 07:33:00,5.80693,5.80704,5.80684,5.80704,7000000.0
2006-08-18 07:34:00,5.80667,5.80724,5.80541,5.80591,18000000.0
2006-08-18 07:35:00,5.80487,5.80487,5.80235,5.80312,9000000.0
2006-08-18 07:36:00,5.80596,5.80681,5.80559,5.80627,13000000.0
2006-08-18 07:37:00,5.80664,5.80767,5.80664,5.80767,11000000.0
2006-08-18 07:38:00,5.80701,5.80722,5.80627,5.80722,11000000.0
2006-08-18 07:39:00,5.80714,5.80796,5.80624,5.80774,19000000.0
2006-08-18 07:40:00,5.8076,5.80821,5.80655,5.80728,11000000.0
2006-08-18 07:41:00,5.80682,5.80721,5.80608,5.80669,7000000.0
2006-08-18 07:42:00,5.80687,5.80749,5.80627,5.80647,13000000.0
2006-08-18 07:43:00,5.80621,5.80713,5.80563,5.80639,14000000.0
2006-08-18 07:44:00,5.8066,5.80686,5.80561,5.80561,10000000.0
2006-08-18 07:45:00,5.80527,5.80553,5.80527,5.80539,8000000.0
2006-08-18 07:46:00,5.80511,5.80546,5.80511,5.80522,13000000.0
2006-08-18 07:47:00,5.80573,5.80704,5.80573,5.80629,15000000.0
2006-08-18 07:48:00,5.80652,5.80763,5.80652,5.80708,13000000.0
2006-08-18 07:49:00,5.8069,5.80706,5.80631,5.80644,10000000.0
2006-08-18 07:50:00,5.80617,5.80691,5.80572,5.80663,17000000.0
2006-08-18 07:51:00,5.80664,5.80724,5.80664,5.80683,16000000.0
2006-08-18 07:52:00,5.80708,5.8072,5.80694,5.80707,13000000.0
2006-08-18 07:53:00,5.80705,5.80711,5.80683,5.80711,10000000.0
2006-08-18 07:54:00,5.80697,5.807,5.80491,5.8065,11000000.0
2006-08-18 07:55:00,5.80669,5.80674,5.80537,5.80674,12000000.0
2006-08-18 07:56:00,5.80704,5.80704,5.8054,5.80554,13000000.0
2006-08-18 07:57:00,5.80562,5.80596,5.80557,5.80596,8000000.0
2006-08-18 07:58:00,5.80602,5.80668,5.80531,5.80604,14000000.0
2006-08-18 07:59:00,5.80567,5.80612,5.80466,5.80553,15000000.0
2006-08-18 08:00:00,5.80646,5.80646,5.80508,5.80585,10000000.0
2006-08-18 08:01:00,5.80693,5.80693,5.8049,5.80648,13000000.0
2006-08-18 08:02:00,5.80502,5.80597,5.80502,5.80561,14000000.0
2006-08-18 08:03:00,5.80513,5.80533,5.80507,5.80527,12000000.0
2006-08-18 08:04:00,5.80571,5.80675,5.80568,5.80675,16000000.0
2006-08-18 08:05:00,5.80708,5.80715,5.80697,5.80697,14000000.0
2006-08-18 08:06:00,5.80659,5.80659,5.8053,5.80607,19000000.0
2006-08-18 08:07:00,5.80575,5.8064,5.80477,5.80576,19000000.0
2006-08-18 08:08:00,5.8064,5.80661,5.80513,5.80613,11000000.0
2006-08-18 08:09:00,5.80626,5.80626,5.80491,5.8057,10000000.0
2006-08-18 08:10:00,5.80563,5.80611,5.80449,5.80611,16000000.0
2006-08-18 08:11:00,5.80525,5.80537,5.80446,5.8051,9000000.0
2006-08-18 08:12:00,5.80502,5.80502,5.8042,5.80476,10000000.0
2006-08-18 08:13:00,5.80464,5.80617,5.80464,5.80617,11000000.0
2006-08-18 08:14:00,5.80642,5.80804,5.80569,5.80607,12000000.0
2006-08-18 08:15:00,5.80676,5.80795,5.80635,5.80658,15000000.0
2006-08-18 08:16:00,5.80739,5.80739,5.80579,5.80651,14000000.0
2006-08-18 08:17:00,5.80708,5.80708,5.80602,5.80607,10000000.0
2006-08-18 08:18:00,5.80616,5.80616,5.80454,5.80574,9000000.0
2006-08-18 08:19:00,5.80548,5.80696,5.80527,5.80584,11000000.0
2006-08-18 08:20:00,5.80609,5.80609,5.80525,5.80574,11000000.0
2006-08-18 08:21:00,5.80638,5.8066,5.80542,5.80542,20000000.0
2006-08-18 08:22:00,5.80496,5.80555,5.80496,5.80548,8000000.0
2006-08-18 08:23:00,5.80543,5.80598,5.8054,5.80562,12000000.0
2006-08-18 08:24:00,5.80685,5.80697,5.80566,5.80654,13000000.0
2006-08-18 08:25:00,5.80603,5.80671,5.80523,5.80671,12000000.0
2006-08-18 08:26:00,5.80689,5.80689,5.80571,5.80571,13000000.0
2006-08-18 08:27:00,5.80528,5.80647,5.80528,5.80577,11000000.0
2006-08-18 08:28:00,5.80553,5.80637,5.80553,5.80622,8000000.0
2006-08-18 08:29:00,5.80614,5.80651,5.80488,5.80555,12000000.0
2006-08-18 08:30:00,5.80532,5.80609,5.80485,5.80519,11000000.0
2006-08-18 08:31:00,5.80486,5.80566,5.80451,5.80527,10000000.0
2006-08-18 08:32:00,5.8057,5.80655,5.80467,5.80613,13000000.0
2006-08-18 08:33:00,5.80687,5.80749,5.8063,5.80668,11000000.0
2006-08-18 08:34:00,5.80736,5.80844,5.80728,5.80746,17000000.0
2006-08-18 08:35:00,5.80862,5.80889,5.80709,5.80712,11000000.0
2006-08-18 08:36:00,5.8075,5.80875,5.80708,5.80875,10000000.0
2006-08-18 08:37:00,5.80919,5.80919,5.80753,5.80819,9000000.0
2006-08-18 08:38:00,5.80817,5.80901,5.80816,5.80891,18000000.0
2006-08-18 08:39:00,5.809,5.809,5.80748,5.80748,8000000.0
2006-08-18 08:40:00,5.80795,5.80887,5.8079,5.80824,7000000.0
2006-08-18 08:41:00,5.80851,5.80934,5.80775,5.80782,16000000.0
2006-08-18 08:42:00,5.8094,5.80955,5.808,5.80914,14000000.0
2006-08-18 08:43:00,5.80952,5.80952,5.80776,5.80836,12000000.0
2006-08-18 08:44:00,5.80822,5.80885,5.80763,5.80841,9000000.0
2006-08-18 08:45:00,5.80795,5.80904,5.80646,5.80901,18000000.0
2006-08-18 08:46:00,5.80891,5.80922,5.80785,5.80825,14000000.0
2006-08-18 08:47:00,5.80846,5.80942,5.80821,5.80822,18000000.0
2006-08-18 08:48:00,5.80931,5.80931,5.80798,5.80862,12000000.0
2006-08-18 08:49:00,5.80932,5.80932,5.8073,5.80779,14000000.0
2006-08-18 08:50:00,5.80807,5.8095,5.8077,5.80843,16000000.0
2006-08-18 08:51:00,5.80819,5.80938,5.80792,5.80938,21000000.0
2006-08-18 08:52:00,5.80894,5.80935,5.80771,5.80808,20000000.0
2006-08-18 08:53:00,5.80837,5.80969,5.80815,5.80949,7000000.0
2006-08-18 08:54:00,5.80877,5.80895,5.80762,5.808,17000000.0
2006-08-18 08:55:00,5.80785,5.8088,5.80738,5.8088,12000000.0
2006-08-18 08:56:00,5.80769,5.80825,5.80684,5.80696,17000000.0
2006-08-18 08:57:00,5.80731,5.80818,5.80664,5.80751,16000000.0
2006-08-18 08:58:00,5.80807,5.80826,5.80625,5.80625,12000000.0
2006-08-18 08:59:00,5.80746,5.80746,5.80636,5.80732,13000000.0
2006-08-18 09:00:00,5.80656,5.80717,5.806,5.80717,17000000.0
2006-08-18 09:01:00,5.80676,5.8073,5.80582,5.80718,13000000.0
2006-08-18 09:02:00,5.80709,5.80709,5.80587,5.80587,8000000.0
2006-08-18 09:03:00,5.80651,5.80785,5.80615,5.80785,16000000.0
2006-08-18 09:04:00,5.80721,5.80744,5.80637,5.80744,8000000.0
2006-08-18 09:05:00,5.80717,5.80745,5.8065,5.80745,11000000.0
2006-08-18 09:06:00,5.80726,5.80762,5.80598,5.80602,10000000.0
2006-08-18 09:07:00,5.80658,5.80768,5.80579,5.80618,10000000.0
2006-08-18 09:08:00,5.80634,5.80724,5.80634,5.80641,19000000.0
2006-08-18 09:09:00,5.80594,5.80756,5.80594,5.80728,16000000.0
2006-08-18 09:10:00,5.80743,5.80744,5.80632,5.80691,8000000.0
2006-08-18 09:11:00,5.80763,5.80792,5.80658,5.80658,11000000.0
2006-08-18 09:12:00,5.80695,5.80835,5.80662,5.80797,16000000.0
2006-08-18 09:13:00,5.8073,5.80827,5.80628,5.80769,15000000.0
2006-08-18 09:14:00,5.80734,5.80757,5.80584,5.80685,17000000.0
2006-08-18 09:15:00,5.80748,5.80769,5.80669,5.80762,12000000.0
2006-08-18 09:16:00,5.80772,5.80817,5.8066,5.80675,14000000.0
2006-08-18 09:17:00,5.8069,5.8079,5.80685,5.80758,14000000.0
2006-08-18 09:18:00,5.80764,5.80775,5.80648,5.80687,18000000.0
2006-08-18 09:19:00,5.80678,5.80777,5.80658,5.80683,14000000.0
2006-08-18 09:20:00,5.80677,5.80814,5.8063,5.8072,18000000.0
2006-08-18 09:21:00,5.80735,5.80794,5.80647,5.80731,17000000.0
2006-08-18 09:22:00,5.80713,5.80713,5.80675,5.8069,13000000.0
2006-08-18 09:23:00,5.8072,5.80874,5.80698,5.80707,12000000.0
2006-08-18 09:24:00,5.80707,5.80846,5.80707,5.80837,14000000.0
2006-08-18 09:25:00,5.80745,5.80792,5.80686,5.80694,9000000.0
2006-08-18 09:26:00,5.80661,5.80742,5.8062,5.80738,13000000.0
2006-08-18 09:27:00,5.807,5.80707,5.806,5.80686,13000000.0
2006-08-18 09:28:00,5.80739,5.80854,5.80667,5.80681,19000000.0
2006-08-18 09:29:00,5.80671,5.80794,5.80579,5.80794,14000000.0
2006-08-18 09:30:00,5.80649,5.80749,5.80628,5.80657,15000000.0
2006-08-18 09:31:00,5.80632,5.80694,5.8059,5.80618,11000000.0
2006-08-18 09:32:00,5.80658,5.80708,5.8057,5.80621,16000000.0
2006-08-18 09:33:00,5.80545,5.80564,5.80445,5.8047,9000000.0
2006-08-18 09:34:00,5.80309,5.80339,5.80212,5.80339,18000000.0
2006-08-18 09:35:00,5.80385,5.80395,5.80249,5.80283,14000000.0
2006-08-18 09:36:00,5.80339,5.80498,5.80278,5.80463,16000000.0
2006-08-18 09:37:00,5.80488,5.80505,5.8034,5.80489,20000000.0
2006-08-18 09:38:00,5.80474,5.80474,5.8028,5.80351,19000000.0
2006-08-18 09:39:00,5.80396,5.80518,5.80396,5.80444,16000000.0
2006-08-18 09:40:00,5.80498,5.80506,5.80361,5.80443,12000000.0
2006-08-18 09:41:00,5.80476,5.80504,5.80389,5.80389,18000000.0
2006-08-18 09:42:00,5.80476,5.80603,5.8045,5.80527,16000000.0
2006-08-18 09:43:00,5.80478,5.80565,5.80426,5.80513,15000000.0
2006-08-18 09:44:00,5.80434,5.80515,5.80417,5.80496,13000000.0
2006-08-18 09:45:00,5.80441,5.80605,5.80441,5.80605,13000000.0
2006-08-18 09:46:00,5.80588,5.8071,5.80509,5.80705,17000000.0
2006-08-18 09:47:00,5.80757,5.80789,5.80599,5.80599,13000000.0
2006-08-18 09:48:00,5.80706,5.80719,5.80634,5.80646,16000000.0
2006-08-18 09:49:00,5.80622,5.80736,5.8062,5.80686,17000000.0
2006-08-18 09:50:00,5.80618,5.80662,5.80551,5.80573,12000000.0
2006-08-18 09:51:00,5.80502,5.80621,5.80495,5.80538,16000000.0
2006-08-18 09:52:00,5.80554,5.80661,5.80553,5.80661,16000000.0
2006-08-18 09:53:00,5.80591,5.80679,5.80527,5.80677,15000000.0
2006-08-18 09:54:00,5.80697,5.80697,5.80568,5.80576,15000000.0
2006-08-18 09:55:00,5.80592,5.80761,5.80592,5.80611,15000000.0
2006-08-18 09:56:00,5.80763,5.80808,5.80646,5.80754,17000000.0
2006-08-18 09:57:00,5.8083,5.80941,5.80785,5.80929,12000000.0
2006-08-18 09:58:00,5.80945,5.81101,5.80861,5.80971,14000000.0
2006-08-18 09:59:00,5.81033,5.81062,5.80923,5.81018,10000000.0
2006-08-18 10:00:00,5.8106,5.81072,5.80955,5.81059,11000000.0
2006-08-18 10:01:00,5.81036,5.81053,5.80898,5.81053,24000000.0
2006-08-18 10:02:00,5.81045,5.81052,5.80894,5.80977,14000000.0
2006-08-18 10:03:00,5.80984,5.8106,5.80938,5.80953,16000000.0
2006-08-18 10:04:00,5.80975,5.81074,5.80967,5.8107,10000000.0
2006-08-18 10:05:00,5.81032,5.81078,5.80963,5.80987,10000000.0
2006-08-18 10:06:00,5.80999,5.81072,5.80923,5.80936,9000000.0
2006-08-18 10:07:00,5.8094,5.81028,5.80914,5.80914,11000000.0
2006-08-18 10:08:00,5.80919,5.81016,5.80885,5.81008,9000000.0
2006-08-18 10:09:00,5.80979,5.81011,5.80888,5.80992,11000000.0
2006-08-18 10:10:00,5.80955,5.80963,5.8087,5.8087,15000000.0
2006-08-18 10:11:00,5.80905,5.81043,5.80905,5.81003,16000000.0
2006-08-18 10:12:00,5.80966,5.81066,5.80915,5.80915,19000000.0
2006-08-18 10:13:00,5.80986,5.81054,5.809,5.80981,9000000.0
2006-08-18 10:14:00,5.81123,5.81123,5.80946,5.81083,11000000.0
2006-08-18 10:15:00,5.81077,5.8109,5.809,5.80935,8000000.0
2006-08-18 10:16:00,5.80986,5.81001,5.80887,5.80998,17000000.0
2006-08-18 10:17:00,5.81003,5.81003,5.8081,5.8081,16000000.0
2006-08-18 10:18:00,5.80934,5.80939,5.80815,5.80925,16000000.0
2006-08-18 10:19:00,5.80778,5.80844,5.80628,5.80692,17000000.0
2006-08-18 10:20:00,5.80671,5.80815,5.80671,5.80754,16000000.0
2006-08-18 10:21:00,5.80805,5.80805,5.80664,5.80698,7000000.0
2006-08-18 10:22:00,5.80726,5.808,5.80701,5.80731,10000000.0
2006-08-18 10:23:00,5.80675,5.80782,5.80675,5.80732,14000000.0
2006-08-18 10:24:00,5.80703,5.80797,5.80703,5.80797,13000000.0
2006-08-18 10:25:00,5.80791,5.80809,5.80747,5.80747,12000000.0
2006-08-18 10:26:00,5.80759,5.80809,5.80739,5.80747,11000000.0
2006-08-18 10:27:00,5.80721,5.8073,5.80625,5.80632,13000000.0
2006-08-18 10:28:00,5.80642,5.80693,5.80642,5.80654,13000000.0
2006-08-18 10:29:00,5.80654,5.80729,5.80654,5.80707,11000000.0
2006-08-18 10:30:00,5.80716,5.80719,5.80689,5.80689,9000000.0
2006-08-18 10:31:00,5.80708,5.80736,5.80686,5.80736,16000000.0
2006-08-18 10:32:00,5.80697,5.80709,5.80449,5.80449,9000000.0
2006-08-18 10:33:00,5.80313,5.8041,5.80251,5.8037,12000000.0
2006-08-18 10:34:00,5.80384,5.80503,5.8031,5.8031,11000000.0
2006-08-18 10:35:00,5.80472,5.80506,5.80377,5.80439,17000000.0
2006-08-18 10:36:00,5.80539,5.80593,5.8045,5.80548,10000000.0
2006-08-18 10:37:00,5.80507,5.80576,5.8038,5.80501,15000000.0
2006-08-18 10:38:00,5.80448,5.80471,5.80337,5.80418,17000000.0
2006-08-18 10:39:00,5.80482,5.80573,5.80443,5.80477,13000000.0
2006-08-18 10:40:00,5.80451,5.80547,5.80422,5.80482,10000000.0
2006-08-18 10:41:00,5.80458,5.80551,5.80395,5.80529,15000000.0
2006-08-18 10:42:00,5.80598,5.80602,5.80449,5.80495,12000000.0
2006-08-18 10:43:00,5.80568,5.80609,5.80477,5.80609,13000000.0
2006-08-18 10:44:00,5.80577,5.80577,5.80494,5.80518,12000000.0
2006-08-18 10:45:00,5.80471,5.80562,5.80439,5.80439,13000000.0
2006-08-18 10:46:00,5.80443,5.80608,5.80443,5.80454,13000000.0
2006-08-18 10:47:00,5.80464,5.80558,5.80464,5.80471,7000000.0
2006-08-18 10:48:00,5.80409,5.80585,5.80409,5.80503,12000000.0
2006-08-18 10:49:00,5.8054,5.8059,5.80487,5.80561,10000000.0
2006-08-18 10:50:00,5.80655,5.807,5.80564,5.80564,14000000.0
2006-08-18 10:51:00,5.80572,5.80731,5.80571,5.80571,11000000.0
2006-08-18 10:52:00,5.80526,5.80748,5.80526,5.80641,20000000.0
2006-08-18 10:53:00,5.80681,5.80749,5.80654,5.80707,9000000.0
2006-08-18 10:54:00,5.80742,5.8078,5.80689,5.80689,18000000.0
2006-08-18 10:55:00,5.80711,5.80777,5.80701,5.80701,10000000.0
2006-08-18 10:56:00,5.80756,5.80793,5.80657,5.80741,11000000.0
2006-08-18 10:57:00,5.80731,5.80819,5.80664,5.80664,8000000.0
2006-08-18 10:58:00,5.80678,5.80825,5.80678,5.8081,10000000.0
2006-08-18 10:59:00,5.8074,5.8074,5.80583,5.8066,10000000.0
2006-08-18 11:00:00,5.8061,5.80706,5.80524,5.80583,15000000.0
2006-08-18 11:01:00,5.80685,5.80685,5.80527,5.80659,12000000.0
2006-08-18 11:02:00,5.80603,5.80629,5.8055,5.80558,8000000.0
2006-08-18 11:03:00,5.80549,5.80553,5.80496,5.80507,11000000.0
2006-08-18 11:04:00,5.80502,5.806,5.80479,5.80534,15000000.0
2006-08-18 11:05:00,5.80563,5.80624,5.80466,5.80558,17000000.0
2006-08-18 11:06:00,5.80579,5.80582,5.80489,5.80571,12000000.0
2006-08-18 11:07:00,5.80607,5.8063,5.80546,5.80546,11000000.0
2006-08-18 11:08:00,5.80521,5.8065,5.80454,5.8057,22000000.0
2006-08-18 11:09:00,5.80559,5.80641,5.80552,5.80641,9000000.0
2006-08-18 11:10:00,5.80709,5.80709,5.80586,5.80641,16000000.0
2006-08-18 11:11:00,5.80692,5.80724,5.80643,5.80712,7000000.0
2006-08-18 11:12:00,5.8073,5.80791,5.80619,5.80752,15000000.0
2006-08-18 11:13:00,5.80795,5.80864,5.80754,5.808,11000000.0
2006-08-18 11:14:00,5.80787,5.80787,5.80707,5.80707,18000000.0
2006-08-18 11:15:00,5.80745,5.8086,5.80745,5.8083,11000000.0
2006-08-18 11:16:00,5.80765,5.80876,5.8072,5.80773,13000000.0
2006-08-18 11:17:00,5.80807,5.80826,5.80636,5.80636,13000000.0
2006-08-18 11:18:00,5.80742,5.80783,5.8066,5.80765,9000000.0
2006-08-18 11:19:00,5.80757,5.80826,5.8075,5.80797,17000000.0
2006-08-18 11:20:00,5.80835,5.80895,5.80711,5.80801,14000000.0
2006-08-18 11:21:00,5.80647,5.80682,5.80413,5.8051,14000000.0
2006-08-18 11:22:00,5.80578,5.80579,5.80437,5.80501,22000000.0
2006-08-18 11:23:00,5.80457,5.80575,5.80457,5.80575,8000000.0
2006-08-18 11:24:00,5.80551,5.8058,5.80467,5.80535,18000000.0
2006-08-18 11:25:00,5.80619,5.80641,5.80525,5.80641,9000000.0
2006-08-18 11:26:00,5.80641,5.80724,5.80578,5.8068,15000000.0
2006-08-18 11:27:00,5.80772,5.80834,5.8067,5.80684,10000000.0
2006-08-18 11:28:00,5.8074,5.80857,5.8074,5.80857,13000000.0
2006-08-18 11:29:00,5.80904,5.80904,5.80702,5.80776,17000000.0
2006-08-18 11:30:00,5.80837,5.80837,5.80726,5.80819,13000000.0
2006-08-18 11:31:00,5.80848,5.80905,5.80744,5.80844,12000000.0
2006-08-18 11:32:00,5.80837,5.80877,5.80687,5.80828,20000000.0
2006-08-18 11:33:00,5.80906,5.8091,5.80825,5.80865,16000000.0
2006-08-18 11:34:00,5.80885,5.80941,5.80772,5.80916,13000000.0
2006-08-18 11:35:00,5.80901,5.8098,5.80796,5.80938,14000000.0
2006-08-18 11:36:00,5.80957,5.80957,5.80834,5.80855,11000000.0
2006-08-18 11:37:00,5.80887,5.81073,5.80813,5.81064,16000000.0
2006-08-18 11:38:00,5.80994,5.80994,5.80877,5.80892,8000000.0
2006-08-18 11:39:00,5.80894,5.80989,5.80894,5.80975,11000000.0
2006-08-18 11:40:00,5.80981,5.81067,5.80944,5.80973,12000000.0
2006-08-18 11:41:00,5.80971,5.80989,5.8091,5.80948,10000000.0
2006-08-18 11:42:00,5.80974,5.81063,5.8094,5.81063,10000000.0
2006-08-18 11:43:00,5.81009,5.81091,5.80911,5.81088,17000000.0
2006-08-18 11:44:00,5.81036,5.81098,5.8098,5.81089,15000000.0
2006-08-18 11:45:00,5.81109,5.81163,5.80972,5.81097,16000000.0
2006-08-18 11:46:00,5.81184,5.81206,5.81062,5.81131,7000000.0
2006-08-18 11:47:00,5.81168,5.81194,5.81038,5.81079,16000000.0
2006-08-18 11:48:00,5.81078,5.81161,5.81042,5.81161,13000000.0
2006-08-18 11:49:00,5.81142,5.81172,5.81075,5.81143,10000000.0
2006-08-18 11:50:00,5.81134,5.81178,5.8106,5.81114,12000000.0
2006-08-18 11:51:00,5.81052,5.81127,5.81037,5.81043,14000000.0
2006-08-18 11:52:00,5.81052,5.81068,5.80993,5.81012,18000000.0
2006-08-18 11:53:00,5.81035,5.81037,5.81013,5.81015,16000000.0
2006-08-18 11:54:00,5.81047,5.8117,5.81046,5.8108,8000000.0
2006-08-18 11:55:00,5.81121,5.8118,5.81096,5.81123,8000000.0
2006-08-18 11:56:00,5.81088,5.81149,5.81052,5.81117,8000000.0
2006-08-18 11:57:00,5.81145,5.81201,5.81099,5.81184,11000000.0
2006-08-18 11:58:00,5.81147,5.81195,5.81119,5.81176,14000000.0
2006-08-18 11:59:00,5.81168,5.81232,5.81107,5.81107,11000000.0
2006-08-18 12:00:00,5.81133,5.81224,5.81112,5.81112,15000000.0
2006-08-18 12:01:00,5.81102,5.81247,5.81102,5.81169,13000000.0
2006-08-18 12:02:00,5.81178,5.81285,5.81115,5.81152,15000000.0
2006-08-18 12:03:00,5.81127,5.8122,5.811,5.81131,11000000.0
2006-08-18 12:04:00,5.81096,5.81192,5.81077,5.81192,9000000.0
2006-08-18 12:05:00,5.81178,5.81185,5.81032,5.81067,9000000.0
2006-08-18 12:06:00,5.81088,5.8121,5.81025,5.81096,15000000.0
2006-08-18 12:07:00,5.81072,5.81147,5.81065,5.81127,11000000.0
2006-08-18 12:08:00,5.8113,5.8113,5.81006,5.81006,8000000.0
2006-08-18 12:09:00,5.80978,5.81125,5.80978,5.81099,18000000.0
2006-08-18 12:10:00,5.81046,5.81066,5.80966,5.81015,14000000.0
2006-08-18 12:11:00,5.80974,5.81075,5.80974,5.81005,9000000.0
2006-08-18 12:12:00,5.80985,5.81063,5.80898,5.80898,18000000.0
2006-08-18 12:13:00,5.80914,5.80965,5.80757,5.80757,12000000.0
2006-08-18 12:14:00,5.80882,5.80907,5.80755,5.80907,10000000.0
2006-08-18 12:15:00,5.80915,5.80915,5.80678,5.80839,8000000.0
2006-08-18 12:16:00,5.80907,5.80908,5.80757,5.80908,14000000.0
2006-08-18 12:17:00,5.80905,5.80926,5.8081,5.80926,13000000.0
2006-08-18 12:18:00,5.80882,5.80972,5.80768,5.80972,10000000.0
2006-08-18 12:19:00,5.80823,5.80941,5.8081,5.80941,11000000.0
2006-08-18 12:20:00,5.80935,5.80935,5.80834,5.80864,8000000.0
2006-08-18 12:21:00,5.80907,5.80932,5.80826,5.80889,20000000.0
2006-08-18 12:22:00,5.80863,5.81025,5.80778,5.80954,14000000.0
2006-08-18 12:23:00,5.81002,5.81003,5.80904,5.80953,11000000.0
2006-08-18 12:24:00,5.81002,5.81015,5.80875,5.81009,17000000.0
2006-08-18 12:25:00,5.81002,5.81093,5.8094,5.81019,12000000.0
2006-08-18 12:26:00,5.8104,5.81055,5.8099,5.81027,7000000.0
2006-08-18 12:27:00,5.80968,5.81057,5.80929,5.81035,7000000.0
2006-08-18 12:28:00,5.81129,5.81129,5.80955,5.81061,19000000.0
2006-08-18 12:29:00,5.81081,5.81118,5.81022,5.81022,12000000.0
2006-08-18 12:30:00,5.81033,5.81148,5.80991,5.80991,10000000.0
2006-08-18 12:31:00,5.80999,5.81055,5.8099,5.80998,12000000.0
2006-08-18 12:32:00,5.80959,5.81171,5.80959,5.81162,12000000.0
2006-08-18 12:33:00,5.81179,5.81179,5.81025,5.81068,15000000.0
2006-08-18 12:34:00,5.81043,5.81161,5.81015,5.81161,12000000.0
2006-08-18 12:35:00,5.81126,5.81147,5.80999,5.81041,12000000.0
2006-08-18 12:36:00,5.81032,5.81141,5.8101,5.81102,15000000.0
2006-08-18 12:37:00,5.81104,5.81137,5.80983,5.80983,8000000.0
2006-08-18 12:38:00,5.80978,5.81095,5.80975,5.81095,15000000.0
2006-08-18 12:39:00,5.81115,5.81164,5.80994,5.81107,14000000.0
2006-08-18 12:40:00,5.81057,5.81124,5.81051,5.81118,18000000.0
2006-08-18 12:41:00,5.81058,5.81192,5.81015,5.81192,11000000.0
2006-08-18 12:42:00,5.81142,5.81179,5.81107,5.81145,17000000.0
2006-08-18 12:43:00,5.81124,5.81176,5.81053,5.81174,11000000.0
2006-08-18 12:44:00,5.8115,5.812,5.81049,5.81161,13000000.0
2006-08-18 12:45:00,5.81135,5.81145,5.8105,5.81126,10000000.0
2006-08-18 12:46:00,5.8113,5.81161,5.81014,5.81157,20000000.0
2006-08-18 12:47:00,5.8116,5.81183,5.81091,5.81091,10000000.0
2006-08-18 12:48:00,5.81032,5.81193,5.81032,5.81063,10000000.0
2006-08-18 12:49:00,5.81213,5.81213,5.81078,5.81106,15000000.0
2006-08-18 12:50:00,5.81191,5.81207,5.81055,5.81078,14000000.0
2006-08-18 12:51:00,5.81146,5.81189,5.81095,5.81168,14000000.0
2006-08-18 12:52:00,5.81195,5.81197,5.81059,5.81101,9000000.0
2006-08-18 12:53:00,5.81112,5.81217,5.81044,5.81156,9000000.0
2006-08-18 12:54:00,5.81195,5.81236,5.81064,5.81194,20000000.0
2006-08-18 12:55:00,5.81257,5.81339,5.81134,5.81258,12000000.0
2006-08-18 12:56:00,5.81269,5.81297,5.81256,5.81268,7000000.0
2006-08-18 12:57:00,5.81214,5.81342,5.81194,5.81269,13000000.0
2006-08-18 12:58:00,5.81223,5.81348,5.81223,5.81327,16000000.0
2006-08-18 12:59:00,5.81264,5.81376,5.81264,5.81376,14000000.0
2006-08-18 13:00:00,5.81342,5.81362,5.81226,5.81353,12000000.0
2006-08-18 13:01:00,5.81345,5.81345,5.81204,5.81228,17000000.0
2006-08-18 13:02:00,5.81248,5.81322,5.8123,5.8123,10000000.0
2006-08-18 13:03:00,5.8119,5.81339,5.81173,5.81327,22000000.0
2006-08-18 13:04:00,5.81216,5.81289,5.81129,5.81163,20000000.0
2006-08-18 13:05:00,5.81201,5.81286,5.81201,5.81269,14000000.0
2006-08-18 13:06:00,5.81231,5.81295,5.81148,5.81193,17000000.0
2006-08-18 13:07:00,5.81173,5.813,5.81173,5.81237,22000000.0
2006-08-18 13:08:00,5.81223,5.81284,5.8117,5.81201,12000000.0
2006-08-18 13:09:00,5.81317,5.81317,5.8115,5.81159,12000000.0
2006-08-18 13:10:00,5.81123,5.81284,5.81111,5.81123,20000000.0
2006-08-18 13:11:00,5.81202,5.81253,5.81049,5.81243,12000000.0
2006-08-18 13:12:00,5.81268,5.8138,5.81259,5.81358,16000000.0
2006-08-18 13:13:00,5.81478,5.81605,5.81376,5.81605,14000000.0
2006-08-18 13:14:00,5.81539,5.81549,5.81414,5.81523,17000000.0
2006-08-18 13:15:00,5.81515,5.81604,5.81501,5.81574,7000000.0
2006-08-18 13:16:00,5.81571,5.81623,5.81521,5.81623,9000000.0
2006-08-18 13:17:00,5.8167,5.8183,5.81634,5.81767,15000000.0
2006-08-18 13:18:00,5.81813,5.81813,5.81622,5.81664,17000000.0
2006-08-18 13:19:00,5.81737,5.81808,5.81658,5.81739,15000000.0
2006-08-18 13:20:00,5.8165,5.81764,5.8165,5.81669,12000000.0
2006-08-18 13:21:00,5.81651,5.81791,5.81619,5.81791,24000000.0
2006-08-18 13:22:00,5.81657,5.81756,5.81654,5.8172,12000000.0
2006-08-18 13:23:00,5.81731,5.81818,5.81689,5.81749,12000000.0
2006-08-18 13:24:00,5.81907,5.8199,5.81887,5.8199,18000000.0
2006-08-18 13:25:00,5.81979,5.82022,5.8187,5.81986,12000000.0
2006-08-18 13:26:00,5.81916,5.82056,5.81864,5.81928,12000000.0
2006-08-18 13:27:00,5.81982,5.82067,5.81901,5.81978,9000000.0
2006-08-18 13:28:00,5.8211,5.82251,5.82076,5.82213,15000000.0
2006-08-18 13:29:00,5.82181,5.8231,5.82166,5.82299,14000000.0
2006-08-18 13:30:00,5.82307,5.82312,5.82145,5.82253,11000000.0
2006-08-18 13:31:00,5.82301,5.82475,5.82264,5.82307,11000000.0
2006-08-18 13:32:00,5.82174,5.82199,5.82096,5.82148,8000000.0
2006-08-18 13:33:00,5.82163,5.8219,5.82041,5.82117,14000000.0
2006-08-18 13:34:00,5.82001,5.82131,5.81988,5.82131,11000000.0
2006-08-18 13:35:00,5.82055,5.82134,5.81935,5.82005,16000000.0
2006-08-18 13:36:00,5.82052,5.82097,5.81977,5.81977,8000000.0
2006-08-18 13:37:00,5.82004,5.82052,5.8191,5.82052,17000000.0
2006-08-18 13:38:00,5.81987,5.82049,5.81907,5.81933,14000000.0
2006-08-18 13:39:00,5.81866,5.82041,5.81866,5.82023,10000000.0
2006-08-18 13:40:00,5.82015,5.8208,5.81983,5.82018,8000000.0
2006-08-18 13:41:00,5.82112,5.82274,5.82106,5.82211,11000000.0
2006-08-18 13:42:00,5.82246,5.82322,5.82039,5.82143,14000000.0
2006-08-18 13:43:00,5.82206,5.82206,5.82094,5.82107,11000000.0
2006-08-18 13:44:00,5.8211,5.82136,5.81937,5.8208,11000000.0
2006-08-18 13:45:00,5.8211,5.82344,5.82109,5.82311,14000000.0
2006-08-18 13:46:00,5.82284,5.82295,5.82193,5.82271,11000000.0
2006-08-18 13:47:00,5.82256,5.82319,5.82176,5.82196,13000000.0
2006-08-18 13:48:00,5.82244,5.82281,5.82089,5.82281,14000000.0
2006-08-18 13:49:00,5.82324,5.82545,5.82286,5.82426,12000000.0
2006-08-18 13:50:00,5.82549,5.82728,5.82394,5.82728,16000000.0
2006-08-18 13:51:00,5.82717,5.82735,5.82591,5.82692,14000000.0
2006-08-18 13:52:00,5.82596,5.826,5.82471,5.82471,10000000.0
2006-08-18 13:53:00,5.82473,5.82705,5.82473,5.82582,10000000.0
2006-08-18 13:54:00,5.82595,5.82601,5.82384,5.82384,8000000.0
2006-08-18 13:55:00,5.82383,5.82472,5.82346,5.82368,13000000.0
2006-08-18 13:56:00,5.824,5.82465,5.82185,5.82324,17000000.0
2006-08-18 13:57:00,5.82282,5.82368,5.82164,5.82328,13000000.0
2006-08-18 13:58:00,5.82352,5.82352,5.82228,5.82228,7000000.0
2006-08-18 13:59:00,5.8238,5.824,5.82255,5.8227,9000000.0
2006-08-18 14:00:00,5.82193,5.82374,5.82193,5.82368,7000000.0
2006-08-18 14:01:00,5.82204,5.82486,5.82204,5.82486,11000000.0
2006-08-18 14:02:00,5.82447,5.8245,5.82306,5.82393,19000000.0
2006-08-18 14:03:00,5.82386,5.82474,5.82372,5.8238,13000000.0
2006-08-18 14:04:00,5.8232,5.82492,5.8232,5.82492,22000000.0
2006-08-18 14:05:00,5.82469,5.82474,5.82298,5.82474,17000000.0
2006-08-18 14:06:00,5.82502,5.82502,5.82316,5.82367,11000000.0
2006-08-18 14:07:00,5.82356,5.82453,5.82313,5.82449,9000000.0
2006-08-18 14:08:00,5.82409,5.82538,5.82398,5.82538,11000000.0
2006-08-18 14:09:00,5.82479,5.82555,5.82391,5.82401,12000000.0
2006-08-18 14:10:00,5.82437,5.82518,5.82359,5.82405,13000000.0
2006-08-18 14:11:00,5.82496,5.82551,5.82443,5.82477,14000000.0
2006-08-18 14:12:00,5.82387,5.82447,5.82219,5.82219,11000000.0
2006-08-18 14:13:00,5.82267,5.82354,5.82255,5.82285,11000000.0
2006-08-18 14:14:00,5.82204,5.82322,5.82153,5.82322,7000000.0
2006-08-18 14:15:00,5.82389,5.82433,5.82222,5.82372,14000000.0
2006-08-18 14:16:00,5.82373,5.82399,5.8229,5.82377,13000000.0
2006-08-18 14:17:00,5.823,5.82348,5.82181,5.82246,22000000.0
2006-08-18 14:18:00,5.82274,5.82428,5.82256,5.82383,15000000.0
2006-08-18 14:19:00,5.82421,5.8256,5.82263,5.82508,12000000.0
2006-08-18 14:20:00,5.82585,5.82667,5.82528,5.82528,7000000.0
2006-08-18 14:21:00,5.82633,5.82897,5.82633,5.82785,13000000.0
2006-08-18 14:22:00,5.82779,5.82849,5.82719,5.82809,8000000.0
2006-08-18 14:23:00,5.82785,5.82865,5.82735,5.82828,11000000.0
2006-08-18 14:24:00,5.82775,5.82798,5.82621,5.82728,13000000.0
2006-08-18 14:25:00,5.82674,5.82717,5.82547,5.82663,15000000.0
2006-08-18 14:26:00,5.82642,5.82697,5.82612,5.82626,8000000.0
2006-08-18 14:27:00,5.8274,5.82836,5.827,5.8282,10000000.0
2006-08-18 14:28:00,5.82842,5.82891,5.82751,5.82851,11000000.0
2006-08-18 14:29:00,5.82869,5.82949,5.82813,5.82941,21000000.0
2006-08-18 14:30:00,5.8294,5.8303,5.82905,5.83025,11000000.0
2006-08-18 14:31:00,5.83019,5.83101,5.82889,5.83066,17000000.0
2006-08-18 14:32:00,5.83141,5.8319,5.83046,5.83046,15000000.0
2006-08-18 14:33:00,5.83153,5.83153,5.82943,5.82943,8000000.0
2006-08-18 14:34:00,5.82962,5.82996,5.82902,5.82911,9000000.0
2006-08-18 14:35:00,5.8287,5.8295,5.8278,5.82801,11000000.0
2006-08-18 14:36:00,5.828,5.82925,5.82748,5.82815,15000000.0
2006-08-18 14:37:00,5.8291,5.8291,5.82765,5.82854,8000000.0
2006-08-18 14:38:00,5.82936,5.82936,5.82723,5.82776,10000000.0
2006-08-18 14:39:00,5.8278,5.82832,5.8267,5.82823,19000000.0
2006-08-18 14:40:00,5.82808,5.82833,5.82647,5.82763,15000000.0
2006-08-18 14:41:00,5.82739,5.82783,5.82634,5.82751,15000000.0
2006-08-18 14:42:00,5.82731,5.82823,5.82707,5.82759,17000000.0
2006-08-18 14:43:00,5.82758,5.82772,5.82651,5.82671,15000000.0
2006-08-18 14:44:00,5.82738,5.8275,5.82625,5.82631,15000000.0
2006-08-18 14:45:00,5.82625,5.82711,5.82614,5.82711,9000000.0
2006-08-18 14:46:00,5.82791,5.82791,5.8262,5.82682,11000000.0
2006-08-18 14:47:00,5.82685,5.8282,5.82684,5.82817,12000000.0
2006-08-18 14:48:00,5.82723,5.82886,5.82723,5.82862,12000000.0
2006-08-18 14:49:00,5.82861,5.82931,5.82831,5.82893,12000000.0
2006-08-18 14:50:00,5.82851,5.82966,5.8285,5.82966,15000000.0
2006-08-18 14:51:00,5.82788,5.82935,5.82788,5.82848,10000000.0
2006-08-18 14:52:00,5.82807,5.82928,5.82719,5.8282,13000000.0
2006-08-18 14:53:00,5.82712,5.82747,5.826,5.82674,13000000.0
2006-08-18 14:54:00,5.82637,5.82657,5.82541,5.82541,9000000.0
2006-08-18 14:55:00,5.82471,5.82589,5.82464,5.82505,16000000.0
2006-08-18 14:56:00,5.8254,5.82552,5.82375,5.82465,15000000.0
2006-08-18 14:57:00,5.82292,5.82483,5.82292,5.82393,15000000.0
2006-08-18 14:58:00,5.82349,5.82462,5.82342,5.82446,11000000.0
2006-08-18 14:59:00,5.8234,5.82378,5.822,5.8234,14000000.0
2006-08-18 15:00:00,5.82254,5.82316,5.82089,5.82174,18000000.0
2006-08-18 15:01:00,5.82149,5.82149,5.81944,5.82038,12000000.0
2006-08-18 15:02:00,5.81893,5.81893,5.81724,5.81783,7000000.0
2006-08-18 15:03:00,5.81766,5.81777,5.81617,5.81672,18000000.0
2006-08-18 15:04:00,5.81759,5.81818,5.81671,5.81671,21000000.0
2006-08-18 15:05:00,5.81685,5.81917,5.81685,5.81815,13000000.0
2006-08-18 15:06:00,5.81771,5.81911,5.81703,5.81817,14000000.0
2006-08-18 15:07:00,5.81759,5.818,5.81647,5.81744,22000000.0
2006-08-18 15:08:00,5.81752,5.81755,5.81547,5.81614,10000000.0
2006-08-18 15:09:00,5.81728,5.81771,5.81608,5.81726,9000000.0
2006-08-18 15:10:00,5.81754,5.81813,5.81664,5.8177,14000000.0
2006-08-18 15:11:00,5.81855,5.81904,5.8175,5.81904,12000000.0
2006-08-18 15:12:00,5.8183,5.8191,5.81791,5.81886,13000000.0
2006-08-18 15:13:00,5.81932,5.8202,5.81824,5.81962,12000000.0
2006-08-18 15:14:00,5.81917,5.82026,5.8187,5.82009,10000000.0
2006-08-18 15:15:00,5.82023,5.82042,5.81937,5.81937,16000000.0
2006-08-18 15:16:00,5.81915,5.81965,5.81828,5.81964,15000000.0
2006-08-18 15:17:00,5.81978,5.82145,5.81978,5.82013,14000000.0
2006-08-18 15:18:00,5.82064,5.82163,5.82042,5.82117,12000000.0
2006-08-18 15:19:00,5.82172,5.82172,5.82087,5.82087,11000000.0
2006-08-18 15:20:00,5.82229,5.82229,5.82107,5.82126,14000000.0
2006-08-18 15:21:00,5.82123,5.8216,5.82032,5.82156,14000000.0
2006-08-18 15:22:00,5.82229,5.82262,5.82109,5.82202,10000000.0
2006-08-18 15:23:00,5.82187,5.82194,5.82061,5.82133,11000000.0
2006-08-18 15:24:00,5.82068,5.8212,5.82012,5.82012,10000000.0
2006-08-18 15:25:00,5.82055,5.82104,5.81983,5.81987,16000000.0
2006-08-18 15:26:00,5.82003,5.82103,5.8196,5.81963,15000000.0
2006-08-18 15:27:00,5.82002,5.82091,5.8198,5.8198,10000000.0
2006-08-18 15:28:00,5.81978,5.82063,5.81955,5.81955,11000000.0
2006-08-18 15:29:00,5.81939,5.82078,5.81939,5.8198,19000000.0
2006-08-18 15:30:00,5.81998,5.82021,5.81813,5.81836,10000000.0
2006-08-18 15:31:00,5.81867,5.81932,5.81721,5.81734,14000000.0
2006-08-18 15:32:00,5.81785,5.81804,5.81596,5.817,12000000.0
2006-08-18 15:33:00,5.8166,5.81713,5.81507,5.81507,20000000.0
2006-08-18 15:34:00,5.81648,5.81731,5.81495,5.81612,12000000.0
2006-08-18 15:35:00,5.81526,5.8167,5.81526,5.81573,12000000.0
2006-08-18 15:36:00,5.81648,5.81679,5.81554,5.8167,10000000.0
2006-08-18 15:37:00,5.81623,5.81698,5.81603,5.81698,10000000.0
2006-08-18 15:38:00,5.8163,5.81667,5.81488,5.81526,13000000.0
2006-08-18 15:39:00,5.81537,5.8156,5.81389,5.8146,7000000.0
2006-08-18 15:40:00,5.81449,5.81495,5.81364,5.81401,10000000.0
2006-08-18 15:41:00,5.81438,5.81564,5.81418,5.81489,9000000.0
2006-08-18 15:42:00,5.81506,5.81572,5.81469,5.81545,13000000.0
2006-08-18 15:43:00,5.81549,5.81569,5.81422,5.81422,16000000.0
2006-08-18 15:44:00,5.81403,5.81526,5.81323,5.81406,14000000.0
2006-08-18 15:45:00,5.814,5.81446,5.81355,5.81387,15000000.0
2006-08-18 15:46:00,5.81505,5.81597,5.81469,5.81597,13000000.0
2006-08-18 15:47:00,5.81606,5.81654,5.81415,5.81497,9000000.0
2006-08-18 15:48:00,5.81399,5.81509,5.80819,5.81003,21000000.0
2006-08-18 15:49:00,5.81002,5.81186,5.80993,5.81083,23000000.0
2006-08-18 15:50:00,5.81025,5.81074,5.80859,5.80997,12000000.0
2006-08-18 15:51:00,5.80904,5.80942,5.80689,5.80706,19000000.0
2006-08-18 15:52:00,5.80762,5.80807,5.80499,5.80704,15000000.0
2006-08-18 15:53:00,5.80647,5.8078,5.80516,5.8078,14000000.0
2006-08-18 15:54:00,5.80718,5.80762,5.80529,5.80529,15000000.0
2006-08-18 15:55:00,5.80576,5.80576,5.8027,5.80499,12000000.0
2006-08-18 15:56:00,5.80403,5.80488,5.80346,5.80459,18000000.0
2006-08-18 15:57:00,5.80332,5.80487,5.80313,5.80442,10000000.0
2006-08-18 15:58:00,5.80382,5.80553,5.80335,5.80526,22000000.0
2006-08-18 15:59:00,5.80559,5.81401,5.80461,5.81219,12000000.0
2006-08-18 16:00:00,5.81058,5.81708,5.8073,5.80838,12000000.0
2006-08-18 16:01:00,5.8084,5.80902,5.80754,5.8085,12000000.0
2006-08-18 16:02:00,5.80887,5.80887,5.80732,5.80865,13000000.0
2006-08-18 16:03:00,5.80855,5.81047,5.80855,5.81042,13000000.0
2006-08-18 16:04:00,5.81112,5.81139,5.80931,5.81114,11000000.0
2006-08-18 16:05:00,5.80997,5.81074,5.80836,5.80892,9000000.0
2006-08-18 16:06:00,5.80846,5.80972,5.80762,5.80953,14000000.0
2006-08-18 16:07:00,5.80956,5.80987,5.80779,5.80779,15000000.0
2006-08-18 16:08:00,5.80897,5.81,5.80746,5.80953,15000000.0
2006-08-18 16:09:00,5.80866,5.8102,5.80804,5.80957,17000000.0
2006-08-18 16:10:00,5.80962,5.8101,5.80874,5.80877,14000000.0
2006-08-18 16:11:00,5.81018,5.81235,5.80979,5.81235,9000000.0
2006-08-18 16:12:00,5.81326,5.81442,5.81208,5.81355,15000000.0
2006-08-18 16:13:00,5.81441,5.81675,5.81346,5.81675,14000000.0
2006-08-18 16:14:00,5.81695,5.81769,5.81517,5.81639,12000000.0
2006-08-18 16:15:00,5.81556,5.81632,5.81415,5.81591,14000000.0
2006-08-18 16:16:00,5.81622,5.8184,5.81508,5.8184,13000000.0
2006-08-18 16:17:00,5.82012,5.82176,5.81864,5.82176,18000000.0
2006-08-18 16:18:00,5.82168,5.82177,5.81973,5.82111,13000000.0
2006-08-18 16:19:00,5.82142,5.82181,5.82069,5.82069,8000000.0
2006-08-18 16:20:00,5.8203,5.8204,5.8199,5.82005,13000000.0
2006-08-18 16:21:00,5.82054,5.82151,5.82054,5.82151,12000000.0
2006-08-18 16:22:00,5.82197,5.82308,5.8219,5.82308,11000000.0
2006-08-18 16:23:00,5.82346,5.8249,5.82334,5.8247,14000000.0
2006-08-18 16:24:00,5.82514,5.82639,5.82436,5.82583,15000000.0
2006-08-18 16:25:00,5.82618,5.82652,5.82572,5.826,11000000.0
2006-08-18 16:26:00,5.82569,5.8262,5.8254,5.8254,8000000.0
2006-08-18 16:27:00,5.82485,5.82508,5.82431,5.82451,10000000.0
2006-08-18 16:28:00,5.82331,5.82382,5.82278,5.82285,15000000.0
2006-08-18 16:29:00,5.82233,5.82253,5.8221,5.82223,7000000.0
2006-08-18 16:30:00,5.82212,5.82263,5.822,5.82222,16000000.0
2006-08-18 16:31:00,5.82263,5.82389,5.82263,5.82326,14000000.0
2006-08-18 16:32:00,5.82318,5.82358,5.82293,5.82357,7000000.0
2006-08-18 16:33:00,5.82324,5.82324,5.82176,5.82191,8000000.0
2006-08-18 16:34:00,5.82189,5.82189,5.82109,5.82148,8000000.0
2006-08-18 16:35:00,5.8208,5.82107,5.81972,5.81972,9000000.0
2006-08-18 16:36:00,5.8193,5.8193,5.81797,5.81845,13000000.0
2006-08-18 16:37:00,5.81828,5.81894,5.81809,5.81854,18000000.0
2006-08-18 16:38:00,5.81869,5.81918,5.81831,5.81877,18000000.0
2006-08-18 16:39:00,5.8189,5.81939,5.81881,5.81881,20000000.0
2006-08-18 16:40:00,5.81871,5.81912,5.81849,5.81899,13000000.0
2006-08-18 16:41:00,5.81921,5.81989,5.81921,5.81973,20000000.0
2006-08-18 16:42:00,5.82004,5.82029,5.81978,5.82001,18000000.0
2006-08-18 16:43:00,5.82041,5.82072,5.82026,5.82037,15000000.0
2006-08-18 16:44:00,5.82038,5.82043,5.81977,5.82043,20000000.0
2006-08-18 16:45:00,5.82013,5.82046,5.81887,5.81938,13000000.0
2006-08-18 16:46:00,5.81972,5.81972,5.81923,5.8193,15000000.0
2006-08-18 16:47:00,5.81877,5.81889,5.81796,5.81796,8000000.0
2006-08-18 16:48:00,5.81837,5.81934,5.81833,5.81931,11000000.0
2006-08-18 16:49:00,5.81916,5.81965,5.81916,5.81936,12000000.0
2006-08-18 16:50:00,5.81862,5.81956,5.81862,5.81899,15000000.0
2006-08-18 16:51:00,5.81915,5.8192,5.81874,5.81874,18000000.0
2006-08-18 16:52:00,5.81862,5.81862,5.81783,5.81784,14000000.0
2006-08-18 16:53:00,5.81772,5.81772,5.81678,5.81678,8000000.0
2006-08-18 16:54:00,5.81674,5.81729,5.8162,5.81695,11000000.0
2006-08-18 16:55:00,5.8177,5.81814,5.8175,5.8175,12000000.0
2006-08-18 16:56:00,5.81698,5.81698,5.81602,5.81617,10000000.0
2006-08-18 16:57:00,5.81609,5.81668,5.81609,5.8165,8000000.0
2006-08-18 16:58:00,5.81626,5.81648,5.81471,5.81594,9000000.0
2006-08-18 16:59:00,5.81584,5.81608,5.81438,5.81441,13000000.0
2006-08-18 17:00:00,5.81395,5.81497,5.81309,5.81466,11000000.0
2006-08-18 17:01:00,5.81423,5.81523,5.81348,5.81455,12000000.0
2006-08-18 17:02:00,5.81584,5.81585,5.81421,5.81464,10000000.0
2006-08-18 17:03:00,5.816,5.81669,5.81476,5.81528,16000000.0
2006-08-18 17:04:00,5.81678,5.81695,5.81528,5.8164,13000000.0
2006-08-18 17:05:00,5.81711,5.81746,5.81635,5.81732,16000000.0
2006-08-18 17:06:00,5.81793,5.81801,5.81617,5.81699,12000000.0
2006-08-18 17:07:00,5.81673,5.81783,5.81648,5.81727,8000000.0
2006-08-18 17:08:00,5.81695,5.81812,5.81598,5.81631,21000000.0
2006-08-18 17:09:00,5.81641,5.81773,5.81593,5.81773,16000000.0
2006-08-18 17:10:00,5.81777,5.81777,5.81594,5.81647,11000000.0
2006-08-18 17:11:00,5.81643,5.81778,5.81627,5.81651,11000000.0
2006-08-18 17:12:00,5.81647,5.81721,5.81557,5.81587,9000000.0
2006-08-18 17:13:00,5.81674,5.81887,5.81674,5.81887,9000000.0
2006-08-18 17:14:00,5.81837,5.8187,5.81747,5.81844,17000000.0
2006-08-18 17:15:00,5.81894,5.81978,5.81894,5.81915,11000000.0
2006-08-18 17:16:00,5.81865,5.81989,5.81841,5.81841,15000000.0
2006-08-18 17:17:00,5.81881,5.82028,5.8188,5.8192,13000000.0
2006-08-18 17:18:00,5.82008,5.8207,5.81924,5.82036,15000000.0
2006-08-18 17:19:00,5.82024,5.82112,5.81897,5.82023,17000000.0
2006-08-18 17:20:00,5.82057,5.82123,5.81984,5.821,12000000.0
2006-08-18 17:21:00,5.82102,5.82107,5.81923,5.82006,7000000.0
2006-08-18 17:22:00,5.8214,5.8214,5.81946,5.82065,14000000.0
2006-08-18 17:23:00,5.81965,5.82019,5.81868,5.81909,13000000.0
2006-08-18 17:24:00,5.82003,5.82027,5.81925,5.81969,9000000.0
2006-08-18 17:25:00,5.82027,5.82111,5.81935,5.82081,11000000.0
2006-08-18 17:26:00,5.82061,5.82072,5.81871,5.81998,16000000.0
2006-08-18 17:27:00,5.81834,5.81961,5.81826,5.81909,9000000.0
2006-08-18 17:28:00,5.81982,5.81985,5.81758,5.8183,15000000.0
2006-08-18 17:29:00,5.81777,5.81931,5.81771,5.81931,11000000.0
2006-08-18 17:30:00,5.81866,5.81942,5.81647,5.8175,19000000.0
2006-08-18 17:31:00,5.81745,5.81775,5.8156,5.81633,11000000.0
2006-08-18 17:32:00,5.81564,5.81564,5.81428,5.81513,9000000.0
2006-08-18 17:33:00,5.81506,5.8155,5.81411,5.8155,10000000.0
2006-08-18 17:34:00,5.81583,5.81583,5.81431,5.81456,14000000.0
2006-08-18 17:35:00,5.81504,5.81593,5.8148,5.81575,13000000.0
2006-08-18 17:36:00,5.81588,5.8163,5.81547,5.81547,11000000.0
2006-08-18 17:37:00,5.8163,5.81663,5.81441,5.81485,15000000.0
2006-08-18 17:38:00,5.81483,5.81688,5.81481,5.81669,17000000.0
2006-08-18 17:39:00,5.81732,5.81732,5.81639,5.81639,8000000.0
2006-08-18 17:40:00,5.81672,5.81774,5.8165,5.81706,12000000.0
2006-08-18 17:41:00,5.81642,5.81791,5.81637,5.81775,21000000.0
2006-08-18 17:42:00,5.81647,5.81753,5.81629,5.81663,13000000.0
2006-08-18 17:43:00,5.81629,5.81716,5.81612,5.81615,11000000.0
2006-08-18 17:44:00,5.81593,5.81771,5.81593,5.81706,19000000.0
2006-08-18 17:45:00,5.81787,5.81787,5.81606,5.81606,10000000.0
2006-08-18 17:46:00,5.8162,5.81767,5.81608,5.81725,13000000.0
2006-08-18 17:47:00,5.81814,5.81814,5.81667,5.81688,9000000.0
2006-08-18 17:48:00,5.81825,5.81825,5.81633,5.81698,14000000.0
2006-08-18 17:49:00,5.81664,5.81738,5.81609,5.81678,14000000.0
2006-08-18 17:50:00,5.81809,5.81809,5.81583,5.81671,17000000.0
2006-08-18 17:51:00,5.81768,5.81801,5.81582,5.81683,13000000.0
2006-08-18 17:52:00,5.81672,5.81809,5.81571,5.81578,24000000.0
2006-08-18 17:53:00,5.81715,5.81753,5.81625,5.81693,16000000.0
2006-08-18 17:54:00,5.8174,5.81818,5.81681,5.81764,16000000.0
2006-08-18 17:55:00,5.81795,5.81866,5.817,5.81809,13000000.0
2006-08-18 17:56:00,5.81795,5.81823,5.81656,5.81823,15000000.0
2006-08-18 17:57:00,5.81801,5.81801,5.81633,5.81693,10000000.0
2006-08-18 17:58:00,5.81753,5.81793,5.81644,5.8175,15000000.0
2006-08-18 17:59:00,5.81765,5.81907,5.81711,5.81907,13000000.0
2006-08-18 18:00:00,5.81911,5.81937,5.81734,5.81754,7000000.0
2006-08-18 18:01:00,5.81777,5.81898,5.81761,5.81821,18000000.0
2006-08-18 18:02:00,5.81898,5.81906,5.81716,5.81716,17000000.0
2006-08-18 18:03:00,5.81817,5.81843,5.81687,5.81843,16000000.0
2006-08-18 18:04:00,5.81856,5.81922,5.81793,5.81865,14000000.0
2006-08-18 18:05:00,5.81799,5.81901,5.81769,5.81769,13000000.0
2006-08-18 18:06:00,5.81773,5.81865,5.81737,5.81778,18000000.0
2006-08-18 18:07:00,5.81797,5.81874,5.81726,5.81834,12000000.0
2006-08-18 18:08:00,5.81823,5.81832,5.81673,5.81741,18000000.0
2006-08-18 18:09:00,5.81732,5.81822,5.81661,5.81662,12000000.0
2006-08-18 18:10:00,5.81746,5.8179,5.81657,5.81659,13000000.0
2006-08-18 18:11:00,5.81784,5.81823,5.81671,5.81687,10000000.0
2006-08-18 18:12:00,5.81789,5.81834,5.81666,5.81666,11000000.0
2006-08-18 18:13:00,5.81673,5.81813,5.81662,5.8172,14000000.0
2006-08-18 18:14:00,5.81747,5.81824,5.81718,5.81726,10000000.0
2006-08-18 18:15:00,5.81712,5.81817,5.81702,5.81804,10000000.0
2006-08-18 18:16:00,5.81832,5.81877,5.8176,5.8179,9000000.0
2006-08-18 18:17:00,5.81852,5.81942,5.81725,5.81725,18000000.0
2006-08-18 18:18:00,5.81836,5.81836,5.81674,5.81791,14000000.0
2006-08-18 18:19:00,5.81803,5.81915,5.81775,5.81915,10000000.0
2006-08-18 18:20:00,5.81772,5.81848,5.81732,5.81848,15000000.0
2006-08-18 18:21:00,5.81867,5.81898,5.81723,5.81779,18000000.0
2006-08-18 18:22:00,5.81869,5.81945,5.81754,5.81821,14000000.0
2006-08-18 18:23:00,5.81894,5.81944,5.81885,5.81943,7000000.0
2006-08-18 18:24:00,5.81977,5.81982,5.81822,5.81903,9000000.0
2006-08-18 18:25:00,5.81873,5.81941,5.81823,5.81867,13000000.0
2006-08-18 18:26:00,5.81882,5.82031,5.81822,5.82004,16000000.0
2006-08-18 18:27:00,5.8204,5.82046,5.81912,5.81912,14000000.0
2006-08-18 18:28:00,5.81931,5.82003,5.81923,5.8195,13000000.0
2006-08-18 18:29:00,5.81973,5.82047,5.81973,5.82021,11000000.0
2006-08-18 18:30:00,5.82001,5.82035,5.81852,5.8194,16000000.0
2006-08-18 18:31:00,5.81974,5.81974,5.81786,5.81854,12000000.0
2006-08-18 18:32:00,5.81846,5.81924,5.81836,5.81838,11000000.0
2006-08-18 18:33:00,5.81959,5.81959,5.81833,5.81833,13000000.0
2006-08-18 18:34:00,5.81834,5.8194,5.81807,5.8194,13000000.0
2006-08-18 18:35:00,5.81961,5.82007,5.81859,5.81859,18000000.0
2006-08-18 18:36:00,5.81883,5.82044,5.8187,5.82044,18000000.0
2006-08-18 18:37:00,5.82011,5.82011,5.8191,5.81933,18000000.0
2006-08-18 18:38:00,5.81885,5.82003,5.81863,5.81942,11000000.0
2006-08-18 18:39:00,5.81934,5.82125,5.81888,5.82125,11000000.0
2006-08-18 18:40:00,5.82153,5.82264,5.82133,5.82166,14000000.0
2006-08-18 18:41:00,5.82034,5.82118,5.82006,5.82117,16000000.0
2006-08-18 18:42:00,5.82111,5.82147,5.82006,5.82006,14000000.0
2006-08-18 18:43:00,5.82021,5.82136,5.82021,5.82123,10000000.0
2006-08-18 18:44:00,5.82112,5.8212,5.81991,5.82015,13000000.0
2006-08-18 18:45:00,5.81962,5.82009,5.81848,5.81916,13000000.0
2006-08-18 18:46:00,5.81902,5.81909,5.81809,5.819,12000000.0
2006-08-18 18:47:00,5.81879,5.81879,5.81796,5.81826,14000000.0
2006-08-18 18:48:00,5.81829,5.81964,5.81829,5.81964,15000000.0
2006-08-18 18:49:00,5.81942,5.81977,5.81831,5.81926,12000000.0
2006-08-18 18:50:00,5.81879,5.81931,5.81838,5.81839,9000000.0
2006-08-18 18:51:00,5.81813,5.81835,5.81804,5.81827,17000000.0
2006-08-18 18:52:00,5.81822,5.81888,5.81802,5.81853,9000000.0
2006-08-18 18:53:00,5.8183,5.81912,5.81731,5.81816,14000000.0
2006-08-18 18:54:00,5.81696,5.8187,5.81683,5.81759,14000000.0
2006-08-18 18:55:00,5.81717,5.81827,5.81717,5.81821,10000000.0
2006-08-18 18:56:00,5.81823,5.81878,5.81786,5.81857,16000000.0
2006-08-18 18:57:00,5.81838,5.81885,5.81746,5.81746,17000000.0
2006-08-18 18:58:00,5.81795,5.81922,5.81793,5.81862,14000000.0
2006-08-18 18:59:00,5.81827,5.81951,5.81827,5.81838,14000000.0
2006-08-18 19:00:00,5.81841,5.81905,5.81771,5.81905,15000000.0
2006-08-18 19:01:00,5.81918,5.82014,5.81823,5.81873,15000000.0
2006-08-18 19:02:00,5.81851,5.81913,5.81802,5.81802,14000000.0
2006-08-18 19:03:00,5.81873,5.8189,5.8177,5.81867,14000000.0
2006-08-18 19:04:00,5.81868,5.81972,5.81806,5.81935,12000000.0
2006-08-18 19:05:00,5.81944,5.81944,5.81827,5.81827,15000000.0
2006-08-18 19:06:00,5.81826,5.81969,5.81806,5.81854,16000000.0
2006-08-18 19:07:00,5.8193,5.82047,5.81875,5.8199,20000000.0
2006-08-18 19:08:00,5.81995,5.82021,5.81918,5.81996,8000000.0
2006-08-18 19:09:00,5.81965,5.82061,5.81892,5.81939,17000000.0
2006-08-18 19:10:00,5.81945,5.82041,5.81886,5.81886,9000000.0
2006-08-18 19:11:00,5.81935,5.81994,5.81863,5.81881,16000000.0
2006-08-18 19:12:00,5.81914,5.82043,5.81911,5.81941,13000000.0
2006-08-18 19:13:00,5.81899,5.81899,5.81809,5.81869,10000000.0
2006-08-18 19:14:00,5.82029,5.82159,5.81923,5.81975,20000000.0
2006-08-18 19:15:00,5.81932,5.8205,5.819,5.82027,12000000.0
2006-08-18 19:16:00,5.81935,5.81988,5.81896,5.81896,8000000.0
2006-08-18 19:17:00,5.81831,5.81871,5.81771,5.81841,18000000.0
2006-08-18 19:18:00,5.81832,5.81984,5.81832,5.81914,11000000.0
2006-08-18 19:19:00,5.81886,5.81906,5.81756,5.81872,12000000.0
2006-08-18 19:20:00,5.81792,5.81804,5.81689,5.81716,14000000.0
2006-08-18 19:21:00,5.81702,5.81772,5.81673,5.81772,13000000.0
2006-08-18 19:22:00,5.81834,5.81858,5.81748,5.81852,12000000.0
2006-08-18 19:23:00,5.81846,5.81871,5.81777,5.8178,14000000.0
2006-08-18 19:24:00,5.81757,5.81794,5.81563,5.81781,19000000.0
2006-08-18 19:25:00,5.81736,5.81763,5.81628,5.81711,8000000.0
2006-08-18 19:26:00,5.81649,5.81722,5.81598,5.81701,7000000.0
2006-08-18 19:27:00,5.81632,5.81757,5.8161,5.81619,20000000.0
2006-08-18 19:28:00,5.8177,5.81791,5.816,5.81655,17000000.0
2006-08-18 19:29:00,5.81739,5.8182,5.81739,5.818,10000000.0
2006-08-18 19:30:00,5.81751,5.81774,5.81611,5.81755,15000000.0
2006-08-18 19:31:00,5.81668,5.81668,5.81443,5.81477,11000000.0
2006-08-18 19:32:00,5.81453,5.81541,5.81406,5.81509,9000000.0
2006-08-18 19:33:00,5.81514,5.81583,5.81439,5.81536,14000000.0
2006-08-18 19:34:00,5.81427,5.8158,5.81427,5.81459,17000000.0
2006-08-18 19:35:00,5.81429,5.81545,5.81393,5.81545,8000000.0
2006-08-18 19:36:00,5.81519,5.81609,5.81482,5.81609,15000000.0
2006-08-18 19:37:00,5.81536,5.81601,5.81476,5.81598,8000000.0
2006-08-18 19:38:00,5.81654,5.81709,5.81561,5.81671,15000000.0
2006-08-18 19:39:00,5.81654,5.81704,5.81536,5.81704,17000000.0
2006-08-18 19:40:00,5.81597,5.81685,5.81548,5.81656,16000000.0
2006-08-18 19:41:00,5.81627,5.81698,5.8156,5.8169,11000000.0
2006-08-18 19:42:00,5.81573,5.81623,5.81421,5.81528,15000000.0
2006-08-18 19:43:00,5.81499,5.8159,5.81445,5.81492,14000000.0
2006-08-18 19:44:00,5.81475,5.81591,5.81475,5.81475,14000000.0
2006-08-18 19:45:00,5.81471,5.81555,5.81446,5.81529,15000000.0
2006-08-18 19:46:00,5.81469,5.8156,5.81415,5.81489,15000000.0
2006-08-18 19:47:00,5.81538,5.81562,5.81441,5.815,16000000.0
2006-08-18 19:48:00,5.81496,5.81509,5.81409,5.81493,16000000.0
2006-08-18 19:49:00,5.81477,5.81477,5.81397,5.81399,8000000.0
2006-08-18 19:50:00,5.81446,5.81467,5.81379,5.81379,9000000.0
2006-08-18 19:51:00,5.81369,5.81539,5.81369,5.81456,19000000.0
2006-08-18 19:52:00,5.8143,5.81505,5.81395,5.81395,11000000.0
2006-08-18 19:53:00,5.81509,5.81569,5.81452,5.81515,14000000.0
2006-08-18 19:54:00,5.81511,5.81511,5.81403,5.81416,18000000.0
2006-08-18 19:55:00,5.81491,5.81525,5.81363,5.81399,13000000.0
2006-08-18 19:56:00,5.81361,5.81386,5.81353,5.81366,10000000.0
2006-08-18 19:57:00,5.81407,5.81507,5.81356,5.81443,16000000.0
2006-08-18 19:58:00,5.81511,5.81516,5.81371,5.81421,15000000.0
2006-08-18 19:59:00,5.81417,5.81504,5.81372,5.81483,14000000.0
2006-08-18 20:00:00,5.8152,5.81539,5.81433,5.81444,11000000.0
2006-08-18 20:01:00,5.81448,5.81524,5.81404,5.8141,24000000.0
2006-08-18 20:02:00,5.81427,5.81543,5.81427,5.81466,11000000.0
2006-08-18 20:03:00,5.81452,5.81637,5.81452,5.81637,11000000.0
2006-08-18 20:04:00,5.8164,5.8167,5.81594,5.81594,10000000.0
2006-08-18 20:05:00,5.81576,5.81602,5.81514,5.81602,17000000.0
2006-08-18 20:06:00,5.81685,5.81685,5.81553,5.81561,10000000.0
2006-08-18 20:07:00,5.81602,5.81669,5.81456,5.81565,14000000.0
2006-08-18 20:08:00,5.81569,5.81592,5.81462,5.81476,13000000.0
2006-08-18 20:09:00,5.81496,5.81646,5.81496,5.81581,11000000.0
2006-08-18 20:10:00,5.81599,5.81696,5.81553,5.81696,11000000.0
2006-08-18 20:11:00,5.81734,5.81734,5.81584,5.81589,9000000.0
2006-08-18 20:12:00,5.81588,5.8165,5.81538,5.81607,16000000.0
2006-08-18 20:13:00,5.81635,5.81684,5.81577,5.81577,11000000.0
2006-08-18 20:14:00,5.8155,5.8165,5.81526,5.81529,19000000.0
2006-08-18 20:15:00,5.81607,5.81649,5.81543,5.81645,13000000.0
2006-08-18 20:16:00,5.81633,5.81635,5.81505,5.81542,15000000.0
2006-08-18 20:17:00,5.81578,5.81602,5.8147,5.8147,8000000.0
2006-08-18 20:18:00,5.81471,5.81638,5.81457,5.81593,14000000.0
2006-08-18 20:19:00,5.81386,5.81593,5.81383,5.81593,14000000.0
2006-08-18 20:20:00,5.81584,5.81584,5.81412,5.81418,12000000.0
2006-08-18 20:21:00,5.81498,5.81587,5.81461,5.81587,9000000.0
2006-08-18 20:22:00,5.8162,5.8162,5.81459,5.81459,17000000.0
2006-08-18 20:23:00,5.81419,5.81464,5.81419,5.81422,11000000.0
2006-08-18 20:24:00,5.81432,5.81453,5.81425,5.81438,16000000.0
2006-08-18 20:25:00,5.81462,5.81576,5.81426,5.81426,11000000.0
2006-08-18 20:26:00,5.81487,5.81573,5.81407,5.81407,8000000.0
2006-08-18 20:27:00,5.81405,5.81541,5.81372,5.81444,13000000.0
2006-08-18 20:28:00,5.81437,5.81509,5.81393,5.81438,15000000.0
2006-08-18 20:29:00,5.81463,5.81519,5.81385,5.81385,16000000.0
2006-08-18 20:30:00,5.81422,5.81473,5.81372,5.81418,8000000.0
2006-08-18 20:31:00,5.81451,5.81532,5.81427,5.81532,18000000.0
2006-08-18 20:32:00,5.81503,5.81503,5.81354,5.81445,7000000.0
2006-08-18 20:33:00,5.81353,5.81391,5.81308,5.81337,13000000.0
2006-08-18 20:34:00,5.81353,5.81455,5.81269,5.81328,13000000.0
2006-08-18 20:35:00,5.81396,5.81423,5.81335,5.81342,9000000.0
2006-08-18 20:36:00,5.81299,5.81419,5.81267,5.81419,17000000.0
2006-08-18 20:37:00,5.81387,5.81387,5.81139,5.8131,14000000.0
2006-08-18 20:38:00,5.81327,5.81327,5.81153,5.81186,16000000.0
2006-08-18 20:39:00,5.81219,5.81289,5.81136,5.81136,14000000.0
2006-08-18 20:40:00,5.81202,5.8122,5.81097,5.81134,17000000.0
2006-08-18 20:41:00,5.81109,5.81118,5.81072,5.81072,16000000.0
2006-08-18 20:42:00,5.81088,5.81162,5.8099,5.8099,22000000.0
2006-08-18 20:43:00,5.81054,5.81218,5.80995,5.811,18000000.0
2006-08-18 20:44:00,5.81124,5.81275,5.81124,5.81154,16000000.0
2006-08-18 20:45:00,5.81174,5.81299,5.81174,5.81299,8000000.0
2006-08-18 20:46:00,5.81164,5.8132,5.81146,5.81232,19000000.0
2006-08-18 20:47:00,5.81217,5.81251,5.81168,5.81168,12000000.0
2006-08-18 20:48:00,5.81262,5.81262,5.81105,5.812,9000000.0
2006-08-18 20:49:00,5.81214,5.81295,5.81189,5.81211,19000000.0
2006-08-18 20:50:00,5.81243,5.8132,5.8106,5.8106,15000000.0
2006-08-18 20:51:00,5.81152,5.81197,5.81072,5.81072,9000000.0
2006-08-18 20:52:00,5.81042,5.81181,5.81042,5.81119,11000000.0
2006-08-18 20:53:00,5.81114,5.81177,5.81066,5.8108,15000000.0
2006-08-18 20:54:00,5.81067,5.81149,5.81035,5.8106,12000000.0
2006-08-18 20:55:00,5.81058,5.81175,5.81016,5.81175,18000000.0
2006-08-18 20:56:00,5.81082,5.81092,5.80992,5.81031,12000000.0
2006-08-18 20:57:00,5.81114,5.81197,5.81068,5.81068,13000000.0
2006-08-18 20:58:00,5.81067,5.81123,5.81055,5.81069,11000000.0
2006-08-18 20:59:00,5.81023,5.81089,5.81023,5.81083,11000000.0
2006-08-18 21:00:00,5.81092,5.81248,5.81092,5.81194,17000000.0
2006-08-18 21:01:00,5.81198,5.81206,5.8109,5.81181,10000000.0
2006-08-18 21:02:00,5.8108,5.81105,5.80987,5.80987,8000000.0
2006-08-18 21:03:00,5.80965,5.81088,5.80933,5.80967,19000000.0
2006-08-18 21:04:00,5.80988,5.81089,5.80973,5.80998,18000000.0
2006-08-18 21:05:00,5.81003,5.81061,5.8099,5.80999,14000000.0
2006-08-18 21:06:00,5.80976,5.80976,5.80895,5.80895,12000000.0
2006-08-18 21:07:00,5.80946,5.81047,5.80903,5.80998,10000000.0
2006-08-18 21:08:00,5.81035,5.81103,5.80949,5.81103,14000000.0
2006-08-18 21:09:00,5.81074,5.81128,5.80931,5.80943,16000000.0
2006-08-18 21:10:00,5.80869,5.80915,5.80866,5.80915,15000000.0
2006-08-18 21:11:00,5.80961,5.81079,5.80941,5.80941,13000000.0
2006-08-18 21:12:00,5.80903,5.80913,5.80885,5.80913,10000000.0
2006-08-18 21:13:00,5.80979,5.81114,5.80929,5.80976,14000000.0
2006-08-18 21:14:00,5.80969,5.81041,5.80969,5.80998,10000000.0
2006-08-18 21:15:00,5.81027,5.81152,5.8102,5.81132,15000000.0
2006-08-18 21:16:00,5.81001,5.81079,5.80964,5.80982,11000000.0
2006-08-18 21:17:00,5.81001,5.81183,5.81001,5.81113,13000000.0
2006-08-18 21:18:00,5.81225,5.81278,5.81081,5.81181,17000000.0
2006-08-18 21:19:00,5.81232,5.81246,5.81092,5.81106,12000000.0
2006-08-18 21:20:00,5.81031,5.81127,5.8101,5.81018,14000000.0
2006-08-18 21:21:00,5.81106,5.81202,5.81072,5.81112,11000000.0
2006-08-18 21:22:00,5.81224,5.81237,5.81117,5.81138,9000000.0
2006-08-18 21:23:00,5.81079,5.81171,5.81079,5.81152,7000000.0
2006-08-18 21:24:00,5.81137,5.81189,5.81048,5.81048,11000000.0
2006-08-18 21:25:00,5.81044,5.81114,5.80994,5.81006,7000000.0
2006-08-18 21:26:00,5.81018,5.81047,5.81007,5.8103,13000000.0
2006-08-18 21:27:00,5.81055,5.81114,5.81013,5.81114,11000000.0
2006-08-18 21:28:00,5.81069,5.81181,5.81036,5.81062,15000000.0
2006-08-18 21:29:00,5.8107,5.81114,5.81,5.81013,12000000.0
2006-08-18 21:30:00,5.81022,5.8113,5.81022,5.81066,10000000.0
2006-08-18 21:31:00,5.81006,5.81136,5.81006,5.81044,10000000.0
2006-08-18 21:32:00,5.81036,5.81109,5.80948,5.80971,12000000.0
2006-08-18 21:33:00,5.80922,5.81061,5.80922,5.81058,19000000.0
2006-08-18 21:34:00,5.80892,5.81009,5.80892,5.80912,8000000.0
2006-08-18 21:35:00,5.81048,5.81077,5.80932,5.80932,20000000.0
2006-08-18 21:36:00,5.81009,5.81062,5.80908,5.80938,19000000.0
2006-08-18 21:37:00,5.80999,5.81061,5.80916,5.8105,19000000.0
2006-08-18 21:38:00,5.81104,5.81104,5.80997,5.8101,13000000.0
2006-08-18 21:39:00,5.81026,5.81154,5.80975,5.81154,17000000.0
2006-08-18 21:40:00,5.81017,5.81076,5.8099,5.81016,7000000.0
2006-08-18 21:41:00,5.80991,5.81103,5.80991,5.81054,11000000.0
2006-08-18 21:42:00,5.81056,5.81141,5.8102,5.81047,18000000.0
2006-08-18 21:43:00,5.81023,5.81165,5.81008,5.81162,13000000.0
2006-08-18 21:44:00,5.81161,5.81163,5.81067,5.81067,16000000.0
2006-08-18 21:45:00,5.81047,5.81179,5.81037,5.81037,11000000.0
2006-08-18 21:46:00,5.81033,5.81063,5.81032,5.81039,13000000.0
2006-08-18 21:47:00,5.81107,5.81186,5.81107,5.81132,13000000.0
2006-08-18 21:48:00,5.81117,5.81274,5.8106,5.81149,17000000.0
2006-08-18 21:49:00,5.81193,5.81193,5.80948,5.80959,8000000.0
2006-08-18 21:50:00,5.80963,5.81137,5.80963,5.80998,11000000.0
2006-08-18 21:51:00,5.81016,5.81103,5.80986,5.81103,13000000.0
2006-08-18 21:52:00,5.81124,5.81135,5.81006,5.81095,13000000.0
2006-08-18 21:53:00,5.81103,5.81114,5.80998,5.80998,14000000.0
2006-08-18 21:54:00,5.80984,5.81085,5.80981,5.81047,11000000.0
2006-08-18 21:55:00,5.81088,5.81133,5.80947,5.81133,17000000.0
2006-08-18 21:56:00,5.80989,5.81037,5.80931,5.80989,12000000.0
2006-08-18 21:57:00,5.80951,5.80951,5.80852,5.80883,16000000.0
2006-08-18 21:58:00,5.80996,5.81027,5.80937,5.80994,9000000.0
2006-08-18 21:59:00,5.80996,5.81006,5.80902,5.81006,18000000.0
2006-08-18 22:00:00,5.80955,5.80955,5.80827,5.80941,13000000.0
2006-08-18 22:01:00,5.80889,5.80992,5.80889,5.80901,11000000.0
2006-08-18 22:02:00,5.80995,5.81119,5.80995,5.81049,17000000.0
2006-08-18 22:03:00,5.81146,5.81183,5.81032,5.81032,23000000.0
2006-08-18 22:04:00,5.81173,5.81173,5.81027,5.81072,15000000.0
2006-08-18 22:05:00,5.81042,5.81045,5.80966,5.80974,14000000.0
2006-08-18 22:06:00,5.81028,5.8107,5.80943,5.80966,15000000.0
2006-08-18 22:07:00,5.80966,5.81047,5.80939,5.80939,9000000.0
2006-08-18 22:08:00,5.8108,5.81161,5.80976,5.81161,18000000.0
2006-08-18 22:09:00,5.81101,5.81118,5.80978,5.80978,11000000.0
2006-08-18 22:10:00,5.80973,5.81003,5.80926,5.80953,7000000.0
2006-08-18 22:11:00,5.80959,5.80997,5.80916,5.80934,8000000.0
2006-08-18 22:12:00,5.80928,5.81097,5.80928,5.81028,16000000.0
2006-08-18 22:13:00,5.80886,5.80905,5.8085,5.80873,24000000.0
2006-08-18 22:14:00,5.8087,5.8087,5.80836,5.80836,9000000.0
2006-08-18 22:15:00,5.80853,5.80868,5.80839,5.8086,10000000.0
2006-08-18 22:16:00,5.80881,5.81006,5.80849,5.80905,13000000.0
2006-08-18 22:17:00,5.80882,5.80994,5.80867,5.80867,20000000.0
2006-08-18 22:18:00,5.80898,5.80919,5.80863,5.80892,11000000.0
2006-08-18 22:19:00,5.80881,5.81019,5.80864,5.81019,15000000.0
2006-08-18 22:20:00,5.81026,5.8105,5.80896,5.80896,16000000.0
2006-08-18 22:21:00,5.80943,5.8103,5.80894,5.8103,12000000.0
2006-08-18 22:22:00,5.81018,5.81095,5.80959,5.80959,14000000.0
2006-08-18 22:23:00,5.81019,5.81078,5.80881,5.80881,11000000.0
2006-08-18 22:24:00,5.80862,5.80983,5.8086,5.80959,16000000.0
2006-08-18 22:25:00,5.80955,5.81008,5.8094,5.80987,14000000.0
2006-08-18 22:26:00,5.80945,5.80945,5.80848,5.80848,10000000.0
2006-08-18 22:27:00,5.80838,5.80852,5.80824,5.80852,14000000.0
2006-08-18 22:28:00,5.80883,5.81034,5.80883,5.80926,12000000.0
2006-08-18 22:29:00,5.80928,5.8093,5.80877,5.80887,13000000.0
2006-08-18 22:30:00,5.8093,5.81026,5.80925,5.81026,8000000.0
2006-08-18 22:31:00,5.81049,5.81107,5.80972,5.80972,11000000.0
2006-08-18 22:32:00,5.81008,5.81098,5.80968,5.81092,20000000.0
2006-08-18 22:33:00,5.81084,5.81084,5.80998,5.80998,11000000.0
2006-08-18 22:34:00,5.80966,5.81003,5.8092,5.80924,10000000.0
2006-08-18 22:35:00,5.80945,5.81021,5.80921,5.80969,13000000.0
2006-08-18 22:36:00,5.80971,5.81039,5.80945,5.8103,9000000.0
2006-08-18 22:37:00,5.80998,5.80998,5.80885,5.80885,13000000.0
2006-08-18 22:38:00,5.80853,5.80853,5.80822,5.80838,9000000.0
2006-08-18 22:39:00,5.80813,5.80839,5.80794,5.80794,12000000.0
2006-08-18 22:40:00,5.80848,5.80915,5.808,5.80913,9000000.0
2006-08-18 22:41:00,5.80937,5.80981,5.80856,5.80882,14000000.0
2006-08-18 22:42:00,5.80841,5.81006,5.8083,5.80867,13000000.0
2006-08-18 22:43:00,5.80851,5.80947,5.80851,5.80871,12000000.0
2006-08-18 22:44:00,5.809,5.80996,5.80858,5.80996,15000000.0
2006-08-18 22:45:00,5.80944,5.8099,5.80857,5.80899,13000000.0
2006-08-18 22:46:00,5.80941,5.81076,5.80881,5.80916,14000000.0
2006-08-18 22:47:00,5.8102,5.81064,5.80954,5.81009,15000000.0
2006-08-18 22:48:00,5.80975,5.81008,5.8091,5.80962,13000000.0
2006-08-18 22:49:00,5.80987,5.8106,5.80948,5.80948,13000000.0
2006-08-18 22:50:00,5.80949,5.81048,5.80918,5.80918,15000000.0
2006-08-18 22:51:00,5.80967,5.81032,5.80933,5.80975,14000000.0
2006-08-18 22:52:00,5.80912,5.80997,5.80886,5.80945,9000000.0
2006-08-18 22:53:00,5.80907,5.81086,5.80897,5.80955,15000000.0
2006-08-18 22:54:00,5.81011,5.8107,5.80935,5.8107,17000000.0
2006-08-18 22:55:00,5.81095,5.81198,5.81018,5.81018,16000000.0
2006-08-18 22:56:00,5.81013,5.81147,5.80968,5.81111,13000000.0
2006-08-18 22:57:00,5.81125,5.81142,5.81068,5.81068,8000000.0
2006-08-18 22:58:00,5.81067,5.81092,5.80998,5.81002,8000000.0
2006-08-18 22:59:00,5.81057,5.81199,5.81055,5.81072,19000000.0
2006-08-21 02:00:00,5.80636,5.80689,5.80506,5.80664,16000000.0
2006-08-21 02:01:00,5.80679,5.80679,5.80563,5.80563,21000000.0
2006-08-21 02:02:00,5.80533,5.80655,5.80516,5.80538,10000000.0
2006-08-21 02:03:00,5.80584,5.80613,5.80531,5.80613,8000000.0
2006-08-21 02:04:00,5.80622,5.8067,5.80518,5.80587,14000000.0
2006-08-21 02:05:00,5.80573,5.80573,5.80546,5.80552,14000000.0
2006-08-21 02:06:00,5.80581,5.80629,5.80559,5.80629,15000000.0
2006-08-21 02:07:00,5.80662,5.80698,5.80515,5.80566,10000000.0
2006-08-21 02:08:00,5.80579,5.8068,5.80518,5.80607,16000000.0
2006-08-21 02:09:00,5.80585,5.80656,5.8052,5.80615,18000000.0
2006-08-21 02:10:00,5.80608,5.80618,5.80538,5.80552,16000000.0
2006-08-21 02:11:00,5.80559,5.8064,5.8049,5.8059,14000000.0
2006-08-21 02:12:00,5.80635,5.80733,5.80635,5.80711,10000000.0
2006-08-21 02:13:00,5.80737,5.80759,5.80728,5.80742,15000000.0
2006-08-21 02:14:00,5.80722,5.80722,5.80574,5.80614,19000000.0
2006-08-21 02:15:00,5.80615,5.80615,5.80576,5.8061,12000000.0
2006-08-21 02:16:00,5.80614,5.80616,5.80591,5.80601,18000000.0
2006-08-21 02:17:00,5.80615,5.80672,5.8057,5.80574,14000000.0
2006-08-21 02:18:00,5.80647,5.80728,5.80553,5.80553,12000000.0
2006-08-21 02:19:00,5.80553,5.80696,5.80553,5.80596,14000000.0
2006-08-21 02:20:00,5.80609,5.80609,5.80557,5.80579,13000000.0
2006-08-21 02:21:00,5.80577,5.80708,5.80572,5.80607,15000000.0
2006-08-21 02:22:00,5.80641,5.80776,5.80624,5.80734,13000000.0
2006-08-21 02:23:00,5.80774,5.80783,5.80645,5.8073,16000000.0
2006-08-21 02:24:00,5.80718,5.8076,5.80617,5.8074,17000000.0
2006-08-21 02:25:00,5.80695,5.80763,5.80653,5.80714,10000000.0
2006-08-21 02:26:00,5.80728,5.80819,5.8071,5.80758,13000000.0
2006-08-21 02:27:00,5.80687,5.80751,5.80638,5.80679,7000000.0
2006-08-21 02:28:00,5.80706,5.80761,5.80673,5.80761,9000000.0
2006-08-21 02:29:00,5.80772,5.80791,5.80651,5.80651,20000000.0
2006-08-21 02:30:00,5.80693,5.80775,5.80693,5.80705,11000000.0
2006-08-21 02:31:00,5.8062,5.8073,5.80597,5.80678,9000000.0
2006-08-21 02:32:00,5.80676,5.80771,5.80632,5.80736,13000000.0
2006-08-21 02:33:00,5.80564,5.80719,5.8055,5.80612,14000000.0
2006-08-21 02:34:00,5.80702,5.80719,5.80642,5.80642,17000000.0
2006-08-21 02:35:00,5.80621,5.80739,5.80621,5.80629,15000000.0
2006-08-21 02:36:00,5.80606,5.80618,5.80596,5.80605,14000000.0
2006-08-21 02:37:00,5.80646,5.80754,5.80646,5.80659,13000000.0
2006-08-21 02:38:00,5.80648,5.80755,5.80624,5.80624,14000000.0
2006-08-21 02:39:00,5.80628,5.8069,5.80585,5.80616,15000000.0
2006-08-21 02:40:00,5.80629,5.80681,5.80584,5.80676,12000000.0
2006-08-21 02:41:00,5.8059,5.80648,5.80518,5.80648,13000000.0
2006-08-21 02:42:00,5.80618,5.80668,5.8052,5.80558,16000000.0
2006-08-21 02:43:00,5.80583,5.80618,5.80476,5.80488,18000000.0
2006-08-21 02:44:00,5.8054,5.80646,5.80486,5.80646,10000000.0
2006-08-21 02:45:00,5.80536,5.80539,5.80514,5.80535,14000000.0
2006-08-21 02:46:00,5.80539,5.80638,5.80538,5.80538,18000000.0
2006-08-21 02:47:00,5.80618,5.80661,5.8056,5.80656,17000000.0
2006-08-21 02:48:00,5.80694,5.80694,5.80583,5.80621,7000000.0
2006-08-21 02:49:00,5.80618,5.80618,5.80446,5.80518,13000000.0
2006-08-21 02:50:00,5.80555,5.80555,5.80415,5.80479,14000000.0
2006-08-21 02:51:00,5.80403,5.80432,5.80308,5.80351,15000000.0
2006-08-21 02:52:00,5.80372,5.80504,5.80348,5.80403,15000000.0
2006-08-21 02:53:00,5.80363,5.80455,5.80351,5.80421,9000000.0
2006-08-21 02:54:00,5.80378,5.80395,5.80224,5.80253,13000000.0
2006-08-21 02:55:00,5.8024,5.80322,5.80197,5.80305,11000000.0
2006-08-21 02:56:00,5.80297,5.80378,5.80216,5.80226,18000000.0
2006-08-21 02:57:00,5.80251,5.80336,5.80224,5.8027,13000000.0
2006-08-21 02:58:00,5.80256,5.80312,5.80083,5.80177,9000000.0
2006-08-21 02:59:00,5.80135,5.80172,5.80058,5.80089,14000000.0
2006-08-21 03:00:00,5.80106,5.80167,5.80046,5.80127,11000000.0
2006-08-21 03:01:00,5.8008,5.80123,5.80013,5.80122,11000000.0
2006-08-21 03:02:00,5.80019,5.80085,5.7998,5.80039,11000000.0
2006-08-21 03:03:00,5.79984,5.80056,5.79887,5.8005,23000000.0
2006-08-21 03:04:00,5.79995,5.80101,5.79965,5.80101,11000000.0
2006-08-21 03:05:00,5.80099,5.80111,5.79983,5.79987,17000000.0
2006-08-21 03:06:00,5.79902,5.79971,5.79763,5.79861,9000000.0
2006-08-21 03:07:00,5.79663,5.79801,5.79663,5.79743,15000000.0
2006-08-21 03:08:00,5.79692,5.79749,5.79571,5.7962,12000000.0
2006-08-21 03:09:00,5.79674,5.79773,5.79652,5.79679,15000000.0
2006-08-21 03:10:00,5.79597,5.79779,5.79597,5.7976,19000000.0
2006-08-21 03:11:00,5.7976,5.798,5.79668,5.79746,15000000.0
2006-08-21 03:12:00,5.79688,5.7972,5.79599,5.7972,18000000.0
2006-08-21 03:13:00,5.79658,5.79718,5.79576,5.79688,18000000.0
2006-08-21 03:14:00,5.79705,5.7974,5.79547,5.79644,10000000.0
2006-08-21 03:15:00,5.79602,5.79672,5.79558,5.79578,7000000.0
2006-08-21 03:16:00,5.79667,5.79667,5.79435,5.79435,8000000.0
2006-08-21 03:17:00,5.79435,5.79464,5.79279,5.79286,10000000.0
2006-08-21 03:18:00,5.79392,5.79489,5.79302,5.7936,15000000.0
2006-08-21 03:19:00,5.7941,5.79536,5.7938,5.79439,10000000.0
2006-08-21 03:20:00,5.79417,5.79472,5.79362,5.794,16000000.0
2006-08-21 03:21:00,5.7934,5.79367,5.79254,5.793,11000000.0
2006-08-21 03:22:00,5.79198,5.79272,5.79105,5.79105,10000000.0
2006-08-21 03:23:00,5.79032,5.79179,5.78997,5.7911,12000000.0
2006-08-21 03:24:00,5.79203,5.79296,5.79091,5.79114,13000000.0
2006-08-21 03:25:00,5.79178,5.79204,5.79107,5.7911,11000000.0
2006-08-21 03:26:00,5.79129,5.79235,5.79102,5.7914,13000000.0
2006-08-21 03:27:00,5.7933,5.79368,5.79248,5.79285,14000000.0
2006-08-21 03:28:00,5.79259,5.79376,5.79226,5.79283,18000000.0
2006-08-21 03:29:00,5.79218,5.79332,5.7919,5.79196,15000000.0
2006-08-21 03:30:00,5.79192,5.79325,5.79185,5.79287,10000000.0
2006-08-21 03:31:00,5.79186,5.79278,5.7914,5.79201,13000000.0
2006-08-21 03:32:00,5.79179,5.7925,5.79097,5.79198,16000000.0
2006-08-21 03:33:00,5.79256,5.79318,5.79228,5.79274,13000000.0
2006-08-21 03:34:00,5.79259,5.79407,5.7925,5.7925,16000000.0
2006-08-21 03:35:00,5.79192,5.79294,5.79169,5.79285,10000000.0
2006-08-21 03:36:00,5.79187,5.79294,5.79158,5.79168,11000000.0
2006-08-21 03:37:00,5.79272,5.79305,5.79117,5.79257,13000000.0
2006-08-21 03:38:00,5.792,5.79228,5.79092,5.79178,13000000.0
2006-08-21 03:39:00,5.7914,5.79257,5.79096,5.79168,13000000.0
2006-08-21 03:40:00,5.79062,5.79217,5.79062,5.79141,12000000.0
2006-08-21 03:41:00,5.79165,5.79247,5.79064,5.79228,16000000.0
2006-08-21 03:42:00,5.79156,5.79197,5.79118,5.79118,21000000.0
2006-08-21 03:43:00,5.79143,5.79145,5.79014,5.79095,18000000.0
2006-08-21 03:44:00,5.791,5.79167,5.79067,5.79067,15000000.0
2006-08-21 03:45:00,5.79022,5.79112,5.79019,5.79112,9000000.0
2006-08-21 03:46:00,5.79045,5.79045,5.78842,5.7891,8000000.0
2006-08-21 03:47:00,5.78976,5.79003,5.78892,5.78961,11000000.0
2006-08-21 03:48:00,5.78985,5.79036,5.78959,5.78959,9000000.0
2006-08-21 03:49:00,5.78933,5.78998,5.78869,5.7896,16000000.0
2006-08-21 03:50:00,5.78932,5.78986,5.7883,5.7883,19000000.0
2006-08-21 03:51:00,5.78919,5.78919,5.78733,5.78783,9000000.0
2006-08-21 03:52:00,5.78886,5.78942,5.78748,5.78788,19000000.0
2006-08-21 03:53:00,5.78978,5.79004,5.78858,5.78922,10000000.0
2006-08-21 03:54:00,5.7878,5.78888,5.78743,5.78804,17000000.0
2006-08-21 03:55:00,5.78863,5.78908,5.78761,5.78861,16000000.0
2006-08-21 03:56:00,5.78857,5.78928,5.78801,5.78872,7000000.0
2006-08-21 03:57:00,5.78965,5.78965,5.78832,5.78832,11000000.0
2006-08-21 03:58:00,5.78888,5.78964,5.78806,5.78821,12000000.0
2006-08-21 03:59:00,5.78821,5.78895,5.7878,5.78823,17000000.0
2006-08-21 04:00:00,5.78721,5.78898,5.78721,5.78776,12000000.0
2006-08-21 04:01:00,5.78779,5.78836,5.78685,5.7879,16000000.0
2006-08-21 04:02:00,5.7876,5.7881,5.78613,5.78624,14000000.0
2006-08-21 04:03:00,5.78772,5.78855,5.78676,5.78676,12000000.0
2006-08-21 04:04:00,5.78641,5.78798,5.78641,5.78728,16000000.0
2006-08-21 04:05:00,5.78757,5.7891,5.78749,5.78785,13000000.0
2006-08-21 04:06:00,5.78786,5.78857,5.78679,5.7874,16000000.0
2006-08-21 04:07:00,5.78724,5.78733,5.78615,5.78675,13000000.0
2006-08-21 04:08:00,5.78647,5.78727,5.78565,5.7865,14000000.0
2006-08-21 04:09:00,5.78661,5.78673,5.78591,5.78629,10000000.0
2006-08-21 04:10:00,5.78604,5.78751,5.78572,5.78599,12000000.0
2006-08-21 04:11:00,5.78684,5.78722,5.78554,5.78569,14000000.0
2006-08-21 04:12:00,5.78651,5.78717,5.78577,5.78618,19000000.0
2006-08-21 04:13:00,5.78581,5.7867,5.78525,5.78525,20000000.0
2006-08-21 04:14:00,5.7852,5.78634,5.7852,5.78548,12000000.0
2006-08-21 04:15:00,5.78549,5.78743,5.78549,5.78743,8000000.0
2006-08-21 04:16:00,5.78702,5.78797,5.78672,5.78672,13000000.0
2006-08-21 04:17:00,5.78653,5.78933,5.78653,5.78839,15000000.0
2006-08-21 04:18:00,5.78811,5.78938,5.78773,5.78798,9000000.0
2006-08-21 04:19:00,5.78798,5.7889,5.78742,5.78854,12000000.0
2006-08-21 04:20:00,5.78825,5.78914,5.78797,5.78808,9000000.0
2006-08-21 04:21:00,5.78781,5.78845,5.7872,5.7881,17000000.0
2006-08-21 04:22:00,5.78802,5.78875,5.78777,5.78801,14000000.0
2006-08-21 04:23:00,5.78859,5.78879,5.78755,5.78755,10000000.0
2006-08-21 04:24:00,5.787,5.78784,5.787,5.78774,12000000.0
2006-08-21 04:25:00,5.78799,5.78799,5.78768,5.78778,10000000.0
2006-08-21 04:26:00,5.78839,5.78912,5.78813,5.7885,7000000.0
2006-08-21 04:27:00,5.78852,5.78921,5.78804,5.78825,15000000.0
2006-08-21 04:28:00,5.7876,5.78884,5.7876,5.78824,7000000.0
2006-08-21 04:29:00,5.78779,5.78904,5.78744,5.78884,14000000.0
2006-08-21 04:30:00,5.78817,5.78869,5.78756,5.78868,11000000.0
2006-08-21 04:31:00,5.78789,5.78874,5.78736,5.78857,15000000.0
2006-08-21 04:32:00,5.7882,5.78878,5.78728,5.78832,17000000.0
2006-08-21 04:33:00,5.78783,5.78803,5.78779,5.78791,14000000.0
2006-08-21 04:34:00,5.7879,5.78908,5.7879,5.78865,9000000.0
2006-08-21 04:35:00,5.78869,5.78945,5.78835,5.78902,12000000.0
2006-08-21 04:36:00,5.78894,5.79007,5.78837,5.78947,12000000.0
2006-08-21 04:37:00,5.78975,5.78984,5.78961,5.78963,12000000.0
2006-08-21 04:38:00,5.78965,5.78979,5.78832,5.78862,11000000.0
2006-08-21 04:39:00,5.78839,5.79042,5.78839,5.7899,17000000.0
2006-08-21 04:40:00,5.79012,5.79058,5.7895,5.78977,9000000.0
2006-08-21 04:41:00,5.79041,5.79063,5.78903,5.78903,10000000.0
2006-08-21 04:42:00,5.79055,5.79071,5.78915,5.78932,8000000.0
2006-08-21 04:43:00,5.78979,5.79047,5.78922,5.7897,18000000.0
2006-08-21 04:44:00,5.78925,5.7905,5.78925,5.7905,9000000.0
2006-08-21 04:45:00,5.7896,5.79066,5.78892,5.79066,9000000.0
2006-08-21 04:46:00,5.78957,5.79076,5.7893,5.78938,16000000.0
2006-08-21 04:47:00,5.78915,5.79008,5.78861,5.78861,12000000.0
2006-08-21 04:48:00,5.7892,5.78993,5.78911,5.78911,10000000.0
2006-08-21 04:49:00,5.78914,5.79001,5.78874,5.78891,16000000.0
2006-08-21 04:50:00,5.78889,5.78939,5.78802,5.78853,16000000.0
2006-08-21 04:51:00,5.78809,5.78829,5.78795,5.78795,20000000.0
2006-08-21 04:52:00,5.78808,5.78861,5.7875,5.78807,13000000.0
2006-08-21 04:53:00,5.78868,5.78909,5.78804,5.78804,11000000.0
2006-08-21 04:54:00,5.78846,5.789,5.78796,5.7884,11000000.0
2006-08-21 04:55:00,5.78829,5.78921,5.78778,5.78837,12000000.0
2006-08-21 04:56:00,5.78811,5.78811,5.78764,5.78774,16000000.0
2006-08-21 04:57:00,5.78786,5.78841,5.78754,5.78762,7000000.0
2006-08-21 04:58:00,5.7878,5.78919,5.7878,5.78911,13000000.0
2006-08-21 04:59:00,5.7891,5.78921,5.78849,5.78868,17000000.0
2006-08-21 05:00:00,5.78782,5.78891,5.7873,5.78836,10000000.0
2006-08-21 05:01:00,5.78815,5.78815,5.78788,5.78805,13000000.0
2006-08-21 05:02:00,5.78799,5.78828,5.78799,5.78818,18000000.0
2006-08-21 05:03:00,5.78852,5.78914,5.78826,5.78826,9000000.0
2006-08-21 05:04:00,5.78823,5.78836,5.78806,5.78822,12000000.0
2006-08-21 05:05:00,5.78861,5.78892,5.7884,5.78865,10000000.0
2006-08-21 05:06:00,5.78857,5.78889,5.78772,5.78802,20000000.0
2006-08-21 05:07:00,5.78739,5.7878,5.78698,5.78703,10000000.0
2006-08-21 05:08:00,5.78653,5.78739,5.78653,5.78739,17000000.0
2006-08-21 05:09:00,5.78716,5.7876,5.78609,5.78652,15000000.0
2006-08-21 05:10:00,5.78726,5.78741,5.78604,5.78604,10000000.0
2006-08-21 05:11:00,5.78698,5.78737,5.78608,5.78733,16000000.0
2006-08-21 05:12:00,5.78626,5.78732,5.78626,5.7872,7000000.0
2006-08-21 05:13:00,5.78652,5.78668,5.78566,5.78664,12000000.0
2006-08-21 05:14:00,5.78636,5.78726,5.78561,5.78561,14000000.0
2006-08-21 05:15:00,5.78684,5.78813,5.78684,5.78813,16000000.0
2006-08-21 05:16:00,5.7886,5.7886,5.78706,5.78739,15000000.0
2006-08-21 05:17:00,5.78699,5.7871,5.78687,5.78706,10000000.0
2006-08-21 05:18:00,5.7869,5.78712,5.78687,5.78695,13000000.0
2006-08-21 05:19:00,5.78709,5.7885,5.78709,5.78755,13000000.0
2006-08-21 05:20:00,5.7875,5.78851,5.78668,5.78761,20000000.0
2006-08-21 05:21:00,5.78767,5.78816,5.78744,5.78791,9000000.0
2006-08-21 05:22:00,5.78737,5.78851,5.78711,5.78768,17000000.0
2006-08-21 05:23:00,5.78781,5.78974,5.78741,5.78838,14000000.0
2006-08-21 05:24:00,5.789,5.78996,5.78848,5.78903,19000000.0
2006-08-21 05:25:00,5.78913,5.79008,5.78861,5.78861,13000000.0
2006-08-21 05:26:00,5.78934,5.78963,5.78843,5.78843,13000000.0
2006-08-21 05:27:00,5.78848,5.78957,5.78804,5.78804,13000000.0
2006-08-21 05:28:00,5.78823,5.78948,5.78805,5.78852,10000000.0
2006-08-21 05:29:00,5.78849,5.78874,5.78784,5.78827,17000000.0
2006-08-21 05:30:00,5.78895,5.78939,5.78809,5.78852,21000000.0
2006-08-21 05:31:00,5.78872,5.78872,5.7877,5.78828,13000000.0
2006-08-21 05:32:00,5.78859,5.78885,5.78776,5.78819,16000000.0
2006-08-21 05:33:00,5.78785,5.78824,5.78707,5.78707,13000000.0
2006-08-21 05:34:00,5.78673,5.78766,5.78673,5.78744,13000000.0
2006-08-21 05:35:00,5.78792,5.78908,5.78787,5.78866,14000000.0
2006-08-21 05:36:00,5.78873,5.79033,5.78853,5.78876,18000000.0
2006-08-21 05:37:00,5.78884,5.78988,5.78795,5.7891,12000000.0
2006-08-21 05:38:00,5.78907,5.78962,5.78825,5.78946,13000000.0
2006-08-21 05:39:00,5.78972,5.78989,5.7888,5.78897,21000000.0
2006-08-21 05:40:00,5.78866,5.78926,5.78791,5.78791,14000000.0
2006-08-21 05:41:00,5.78751,5.78816,5.78751,5.78816,13000000.0
2006-08-21 05:42:00,5.78837,5.78846,5.78823,5.78823,8000000.0
2006-08-21 05:43:00,5.78844,5.78884,5.78752,5.78752,13000000.0
2006-08-21 05:44:00,5.78749,5.78757,5.78727,5.78727,13000000.0
2006-08-21 05:45:00,5.78771,5.78884,5.78665,5.78714,24000000.0
2006-08-21 05:46:00,5.78725,5.78802,5.78693,5.78781,14000000.0
2006-08-21 05:47:00,5.78765,5.78765,5.78629,5.78727,11000000.0
2006-08-21 05:48:00,5.78884,5.78884,5.78739,5.78758,18000000.0
2006-08-21 05:49:00,5.78726,5.78737,5.78707,5.78707,10000000.0
2006-08-21 05:50:00,5.78719,5.78738,5.78707,5.78707,10000000.0
2006-08-21 05:51:00,5.78695,5.78827,5.78684,5.78716,11000000.0
2006-08-21 05:52:00,5.78711,5.7877,5.78668,5.78668,19000000.0
2006-08-21 05:53:00,5.78671,5.78766,5.78671,5.78702,15000000.0
2006-08-21 05:54:00,5.78677,5.78753,5.78638,5.78731,7000000.0
2006-08-21 05:55:00,5.78713,5.78773,5.78624,5.78643,12000000.0
2006-08-21 05:56:00,5.78666,5.78737,5.78589,5.78642,16000000.0
2006-08-21 05:57:00,5.78639,5.78701,5.78622,5.78652,11000000.0
2006-08-21 05:58:00,5.78634,5.78661,5.78621,5.78621,22000000.0
2006-08-21 05:59:00,5.7864,5.78714,5.78628,5.787,9000000.0
2006-08-21 06:00:00,5.78659,5.78676,5.7864,5.78653,17000000.0
2006-08-21 06:01:00,5.78684,5.78755,5.78641,5.78641,18000000.0
2006-08-21 06:02:00,5.7864,5.78743,5.78598,5.7869,18000000.0
2006-08-21 06:03:00,5.78651,5.78709,5.78616,5.78647,16000000.0
2006-08-21 06:04:00,5.78641,5.78738,5.78638,5.78668,8000000.0
2006-08-21 06:05:00,5.78645,5.78767,5.78635,5.78763,10000000.0
2006-08-21 06:06:00,5.78711,5.78733,5.78636,5.78696,27000000.0
2006-08-21 06:07:00,5.78711,5.78811,5.78698,5.78744,17000000.0
2006-08-21 06:08:00,5.78738,5.78747,5.78631,5.78636,14000000.0
2006-08-21 06:09:00,5.78666,5.78755,5.78617,5.78634,13000000.0
2006-08-21 06:10:00,5.78726,5.78767,5.7859,5.78639,14000000.0
2006-08-21 06:11:00,5.78589,5.78706,5.78568,5.78653,16000000.0
2006-08-21 06:12:00,5.78704,5.78709,5.78683,5.78692,17000000.0
2006-08-21 06:13:00,5.78708,5.78767,5.78616,5.78616,14000000.0
2006-08-21 06:14:00,5.78627,5.78789,5.78627,5.7872,12000000.0
2006-08-21 06:15:00,5.7869,5.78776,5.78667,5.78695,13000000.0
2006-08-21 06:16:00,5.78674,5.787,5.78671,5.78679,14000000.0
2006-08-21 06:17:00,5.78641,5.78758,5.78631,5.78717,11000000.0
2006-08-21 06:18:00,5.78775,5.78782,5.78661,5.78696,12000000.0
2006-08-21 06:19:00,5.78716,5.78792,5.78699,5.78726,19000000.0
2006-08-21 06:20:00,5.78581,5.78737,5.78581,5.78708,11000000.0
2006-08-21 06:21:00,5.78678,5.78751,5.78653,5.78673,9000000.0
2006-08-21 06:22:00,5.78726,5.78812,5.78676,5.78727,22000000.0
2006-08-21 06:23:00,5.78673,5.78703,5.78653,5.78688,18000000.0
2006-08-21 06:24:00,5.78703,5.78703,5.78676,5.78693,8000000.0
2006-08-21 06:25:00,5.78709,5.78746,5.78606,5.78668,9000000.0
2006-08-21 06:26:00,5.78707,5.78746,5.78658,5.78675,13000000.0
2006-08-21 06:27:00,5.78641,5.7875,5.78641,5.78651,15000000.0
2006-08-21 06:28:00,5.78626,5.78634,5.78606,5.78624,18000000.0
2006-08-21 06:29:00,5.7861,5.78646,5.78609,5.78616,16000000.0
2006-08-21 06:30:00,5.78621,5.78686,5.78597,5.78661,10000000.0
2006-08-21 06:31:00,5.78647,5.78703,5.78647,5.7869,13000000.0
2006-08-21 06:32:00,5.78691,5.78703,5.78683,5.78703,10000000.0
2006-08-21 06:33:00,5.78846,5.78846,5.78721,5.78729,10000000.0
2006-08-21 06:34:00,5.78753,5.78813,5.78686,5.78756,15000000.0
2006-08-21 06:35:00,5.78783,5.78795,5.78766,5.7878,13000000.0
2006-08-21 06:36:00,5.7878,5.78789,5.78767,5.78778,23000000.0
2006-08-21 06:37:00,5.78799,5.78842,5.78764,5.78842,11000000.0
2006-08-21 06:38:00,5.78731,5.78732,5.78702,5.7872,17000000.0
2006-08-21 06:39:00,5.78769,5.78864,5.78769,5.78779,8000000.0
2006-08-21 06:40:00,5.78776,5.78864,5.78738,5.78781,15000000.0
2006-08-21 06:41:00,5.78735,5.78855,5.78719,5.7876,15000000.0
2006-08-21 06:42:00,5.78753,5.78797,5.78731,5.78781,16000000.0
2006-08-21 06:43:00,5.78765,5.78872,5.78765,5.78779,12000000.0
2006-08-21 06:44:00,5.78725,5.7875,5.78725,5.78737,13000000.0
2006-08-21 06:45:00,5.78736,5.78763,5.78727,5.78733,14000000.0
2006-08-21 06:46:00,5.78738,5.78738,5.78714,5.78722,12000000.0
2006-08-21 06:47:00,5.78717,5.78746,5.78717,5.78731,11000000.0
2006-08-21 06:48:00,5.78739,5.78755,5.78724,5.78745,15000000.0
2006-08-21 06:49:00,5.78773,5.78985,5.78773,5.78951,17000000.0
2006-08-21 06:50:00,5.78961,5.79037,5.7882,5.78955,13000000.0
2006-08-21 06:51:00,5.7905,5.79054,5.7899,5.79015,8000000.0
2006-08-21 06:52:00,5.79038,5.79052,5.78918,5.79039,14000000.0
2006-08-21 06:53:00,5.79183,5.79188,5.79016,5.79168,13000000.0
2006-08-21 06:54:00,5.79114,5.79215,5.7911,5.79117,8000000.0
2006-08-21 06:55:00,5.79075,5.79212,5.79056,5.79106,10000000.0
2006-08-21 06:56:00,5.79106,5.79147,5.79039,5.7908,11000000.0
2006-08-21 06:57:00,5.79054,5.79155,5.78991,5.7907,17000000.0
2006-08-21 06:58:00,5.79072,5.79174,5.79041,5.79101,12000000.0
2006-08-21 06:59:00,5.79016,5.79127,5.78983,5.79127,14000000.0
2006-08-21 07:00:00,5.79047,5.79096,5.78947,5.79028,11000000.0
2006-08-21 07:01:00,5.79047,5.79146,5.79035,5.79146,10000000.0
2006-08-21 07:02:00,5.79057,5.79119,5.78893,5.78893,14000000.0
2006-08-21 07:03:00,5.78986,5.79034,5.78937,5.78938,7000000.0
2006-08-21 07:04:00,5.78984,5.7911,5.78958,5.78982,16000000.0
2006-08-21 07:05:00,5.7892,5.79006,5.78894,5.78916,15000000.0
2006-08-21 07:06:00,5.78929,5.79091,5.78929,5.79027,16000000.0
2006-08-21 07:07:00,5.79037,5.79091,5.7897,5.7905,12000000.0
2006-08-21 07:08:00,5.79014,5.79037,5.78912,5.79007,8000000.0
2006-08-21 07:09:00,5.79019,5.79079,5.78984,5.79071,8000000.0
2006-08-21 07:10:00,5.79117,5.79214,5.7906,5.79114,16000000.0
2006-08-21 07:11:00,5.79145,5.79192,5.79059,5.79149,17000000.0
2006-08-21 07:12:00,5.79166,5.79168,5.79029,5.79029,20000000.0
2006-08-21 07:13:00,5.79052,5.7914,5.78993,5.79136,18000000.0
2006-08-21 07:14:00,5.78959,5.79062,5.78938,5.79011,11000000.0
2006-08-21 07:15:00,5.78987,5.79074,5.78896,5.78896,18000000.0
2006-08-21 07:16:00,5.78887,5.79041,5.78887,5.78962,18000000.0
2006-08-21 07:17:00,5.79004,5.79036,5.78937,5.79001,12000000.0
2006-08-21 07:18:00,5.79018,5.79133,5.78992,5.79098,18000000.0
2006-08-21 07:19:00,5.7906,5.79132,5.78985,5.78985,14000000.0
2006-08-21 07:20:00,5.79136,5.7915,5.79017,5.7906,18000000.0
2006-08-21 07:21:00,5.7905,5.79181,5.79019,5.79141,13000000.0
2006-08-21 07:22:00,5.79134,5.79177,5.79035,5.7905,14000000.0
2006-08-21 07:23:00,5.79193,5.7922,5.79085,5.79207,15000000.0
2006-08-21 07:24:00,5.79211,5.79228,5.79139,5.79223,16000000.0
2006-08-21 07:25:00,5.79276,5.79312,5.79173,5.79285,15000000.0
2006-08-21 07:26:00,5.79206,5.79281,5.79126,5.79155,13000000.0
2006-08-21 07:27:00,5.79092,5.79277,5.79078,5.79096,12000000.0
2006-08-21 07:28:00,5.79099,5.79179,5.79021,5.79142,22000000.0
2006-08-21 07:29:00,5.79179,5.79283,5.79044,5.79283,16000000.0
2006-08-21 07:30:00,5.79232,5.79325,5.79215,5.79215,14000000.0
2006-08-21 07:31:00,5.79174,5.79333,5.79129,5.79207,13000000.0
2006-08-21 07:32:00,5.79188,5.79295,5.79174,5.79236,9000000.0
2006-08-21 07:33:00,5.79171,5.79186,5.7916,5.79186,7000000.0
2006-08-21 07:34:00,5.79186,5.793,5.79186,5.79211,18000000.0
2006-08-21 07:35:00,5.79209,5.79305,5.79158,5.79298,9000000.0
2006-08-21 07:36:00,5.79229,5.79317,5.7917,5.7924,13000000.0
2006-08-21 07:37:00,5.79184,5.79264,5.79142,5.79264,11000000.0
2006-08-21 07:38:00,5.79244,5.79277,5.79241,5.79277,11000000.0
2006-08-21 07:39:00,5.79227,5.79235,5.79028,5.79087,19000000.0
2006-08-21 07:40:00,5.79052,5.79155,5.79011,5.7906,11000000.0
2006-08-21 07:41:00,5.79104,5.79147,5.79003,5.79003,7000000.0
2006-08-21 07:42:00,5.7904,5.79185,5.7904,5.79181,13000000.0
2006-08-21 07:43:00,5.79088,5.79179,5.79047,5.79047,14000000.0
2006-08-21 07:44:00,5.79003,5.79163,5.78995,5.78995,10000000.0
2006-08-21 07:45:00,5.7898,5.79094,5.7898,5.79024,8000000.0
2006-08-21 07:46:00,5.78987,5.79089,5.78962,5.79001,13000000.0
2006-08-21 07:47:00,5.79024,5.79083,5.78978,5.78981,15000000.0
2006-08-21 07:48:00,5.79056,5.79056,5.789,5.789,13000000.0
2006-08-21 07:49:00,5.78926,5.79027,5.78872,5.78895,10000000.0
2006-08-21 07:50:00,5.78927,5.79,5.78826,5.78896,17000000.0
2006-08-21 07:51:00,5.78957,5.79018,5.78865,5.78938,16000000.0
2006-08-21 07:52:00,5.79004,5.79016,5.78978,5.79012,13000000.0
2006-08-21 07:53:00,5.79004,5.79004,5.78926,5.7896,10000000.0
2006-08-21 07:54:00,5.78962,5.7906,5.78959,5.78994,11000000.0
2006-08-21 07:55:00,5.79048,5.79053,5.78958,5.79042,12000000.0
2006-08-21 07:56:00,5.7903,5.7903,5.78884,5.78939,13000000.0
2006-08-21 07:57:00,5.78942,5.79078,5.78942,5.79031,8000000.0
2006-08-21 07:58:00,5.79033,5.79098,5.79015,5.79095,14000000.0
2006-08-21 07:59:00,5.79077,5.79126,5.7893,5.79102,15000000.0
2006-08-21 08:00:00,5.79035,5.79058,5.78949,5.7902,10000000.0
2006-08-21 08:01:00,5.79069,5.79123,5.78976,5.79032,13000000.0
2006-08-21 08:02:00,5.79041,5.79041,5.789,5.79007,14000000.0
2006-08-21 08:03:00,5.78976,5.79094,5.7891,5.79065,12000000.0
2006-08-21 08:04:00,5.78963,5.79074,5.78907,5.79074,16000000.0
2006-08-21 08:05:00,5.79125,5.79194,5.79034,5.79163,14000000.0
2006-08-21 08:06:00,5.79147,5.79237,5.79109,5.79158,19000000.0
2006-08-21 08:07:00,5.79108,5.7926,5.79085,5.79162,19000000.0
2006-08-21 08:08:00,5.79167,5.79235,5.79116,5.79235,11000000.0
2006-08-21 08:09:00,5.79273,5.79273,5.79158,5.79206,10000000.0
2006-08-21 08:10:00,5.79132,5.79217,5.791,5.79118,16000000.0
2006-08-21 08:11:00,5.79057,5.79142,5.79013,5.7907,9000000.0
2006-08-21 08:12:00,5.79024,5.79078,5.78951,5.79078,10000000.0
2006-08-21 08:13:00,5.79064,5.79094,5.78933,5.78983,11000000.0
2006-08-21 08:14:00,5.78918,5.79033,5.78853,5.78923,12000000.0
2006-08-21 08:15:00,5.78809,5.78919,5.78746,5.78853,15000000.0
2006-08-21 08:16:00,5.78887,5.79009,5.78801,5.78961,14000000.0
2006-08-21 08:17:00,5.78929,5.78979,5.78873,5.78974,10000000.0
2006-08-21 08:18:00,5.78931,5.79021,5.78879,5.78885,9000000.0
2006-08-21 08:19:00,5.78852,5.79017,5.78852,5.78876,11000000.0
2006-08-21 08:20:00,5.78899,5.79026,5.78899,5.79026,11000000.0
2006-08-21 08:21:00,5.79088,5.79088,5.78864,5.79022,20000000.0
2006-08-21 08:22:00,5.79014,5.79025,5.78913,5.7893,8000000.0
2006-08-21 08:23:00,5.78941,5.79084,5.78941,5.79084,12000000.0
2006-08-21 08:24:00,5.79085,5.79094,5.7896,5.79085,13000000.0
2006-08-21 08:25:00,5.79077,5.79079,5.79026,5.79057,12000000.0
2006-08-21 08:26:00,5.79089,5.79121,5.78985,5.79107,13000000.0
2006-08-21 08:27:00,5.7917,5.79194,5.79005,5.79091,11000000.0
2006-08-21 08:28:00,5.79056,5.79115,5.79,5.79115,8000000.0
2006-08-21 08:29:00,5.79043,5.79137,5.79,5.79036,12000000.0
2006-08-21 08:30:00,5.79052,5.79087,5.79022,5.79087,11000000.0
2006-08-21 08:31:00,5.79052,5.79103,5.78999,5.79013,10000000.0
2006-08-21 08:32:00,5.7897,5.79246,5.7897,5.79185,13000000.0
2006-08-21 08:33:00,5.79114,5.7915,5.79053,5.79053,11000000.0
2006-08-21 08:34:00,5.79074,5.79229,5.79074,5.79197,17000000.0
2006-08-21 08:35:00,5.79234,5.79234,5.79125,5.79126,11000000.0
2006-08-21 08:36:00,5.79099,5.79134,5.79008,5.79091,10000000.0
2006-08-21 08:37:00,5.79006,5.79139,5.78985,5.79028,9000000.0
2006-08-21 08:38:00,5.79131,5.7915,5.79049,5.791,18000000.0
2006-08-21 08:39:00,5.79167,5.79167,5.79014,5.79014,8000000.0
2006-08-21 08:40:00,5.79102,5.79119,5.79024,5.79112,7000000.0
2006-08-21 08:41:00,5.79062,5.79074,5.78921,5.79042,16000000.0
2006-08-21 08:42:00,5.79011,5.79123,5.78964,5.79021,14000000.0
2006-08-21 08:43:00,5.7898,5.79091,5.78938,5.78938,12000000.0
2006-08-21 08:44:00,5.79001,5.79114,5.78982,5.7905,9000000.0
2006-08-21 08:45:00,5.79049,5.79115,5.78949,5.78949,18000000.0
2006-08-21 08:46:00,5.79056,5.7908,5.78952,5.79039,14000000.0
2006-08-21 08:47:00,5.78996,5.79113,5.78955,5.78955,18000000.0
2006-08-21 08:48:00,5.7897,5.79091,5.78924,5.78924,12000000.0
2006-08-21 08:49:00,5.78896,5.79056,5.78896,5.78935,14000000.0
2006-08-21 08:50:00,5.78932,5.7908,5.7893,5.79071,16000000.0
2006-08-21 08:51:00,5.79028,5.79068,5.78894,5.79003,21000000.0
2006-08-21 08:52:00,5.79028,5.79052,5.78904,5.78987,20000000.0
2006-08-21 08:53:00,5.78781,5.78781,5.78529,5.78545,7000000.0
2006-08-21 08:54:00,5.78599,5.7868,5.78461,5.7868,17000000.0
2006-08-21 08:55:00,5.78698,5.78698,5.7855,5.78697,12000000.0
2006-08-21 08:56:00,5.78423,5.78589,5.783,5.7838,17000000.0
2006-08-21 08:57:00,5.78349,5.78428,5.78207,5.78337,16000000.0
2006-08-21 08:58:00,5.78446,5.78446,5.7829,5.78334,12000000.0
2006-08-21 08:59:00,5.78381,5.78475,5.78359,5.78475,13000000.0
2006-08-21 09:00:00,5.78372,5.78537,5.78305,5.78457,17000000.0
2006-08-21 09:01:00,5.78274,5.78296,5.78139,5.78288,13000000.0
2006-08-21 09:02:00,5.78317,5.78329,5.78203,5.78289,8000000.0
2006-08-21 09:03:00,5.78378,5.78378,5.78156,5.78263,16000000.0
2006-08-21 09:04:00,5.78283,5.7835,5.78236,5.78245,8000000.0
2006-08-21 09:05:00,5.7826,5.78398,5.78234,5.7829,11000000.0
2006-08-21 09:06:00,5.78394,5.78436,5.78335,5.784,10000000.0
2006-08-21 09:07:00,5.78468,5.78495,5.78411,5.78411,10000000.0
2006-08-21 09:08:00,5.78408,5.78514,5.78305,5.78514,19000000.0
2006-08-21 09:09:00,5.78459,5.78503,5.78368,5.78501,16000000.0
2006-08-21 09:10:00,5.78453,5.78453,5.78378,5.78434,8000000.0
2006-08-21 09:11:00,5.78454,5.78477,5.78387,5.78465,11000000.0
2006-08-21 09:12:00,5.7841,5.78462,5.78306,5.78376,16000000.0
2006-08-21 09:13:00,5.78339,5.78407,5.78307,5.78407,15000000.0
2006-08-21 09:14:00,5.78369,5.78447,5.78219,5.78312,17000000.0
2006-08-21 09:15:00,5.78397,5.78397,5.78193,5.78303,12000000.0
2006-08-21 09:16:00,5.78339,5.78339,5.78208,5.78218,14000000.0
2006-08-21 09:17:00,5.7832,5.78396,5.78297,5.78359,14000000.0
2006-08-21 09:18:00,5.78241,5.78487,5.78241,5.78421,18000000.0
2006-08-21 09:19:00,5.78337,5.78389,5.78262,5.78377,14000000.0
2006-08-21 09:20:00,5.78378,5.78378,5.78205,5.78252,18000000.0
2006-08-21 09:21:00,5.78311,5.78324,5.78188,5.78249,17000000.0
2006-08-21 09:22:00,5.78124,5.78165,5.77997,5.78054,13000000.0
2006-08-21 09:23:00,5.77947,5.78068,5.77907,5.77907,12000000.0
2006-08-21 09:24:00,5.78086,5.78091,5.77954,5.78039,14000000.0
2006-08-21 09:25:00,5.77901,5.77974,5.77836,5.7796,9000000.0
2006-08-21 09:26:00,5.77945,5.78008,5.77835,5.78008,13000000.0
2006-08-21 09:27:00,5.78001,5.781,5.7791,5.78073,13000000.0
2006-08-21 09:28:00,5.78118,5.78118,5.77984,5.78061,19000000.0
2006-08-21 09:29:00,5.78042,5.7811,5.77931,5.78024,14000000.0
2006-08-21 09:30:00,5.78065,5.78089,5.77944,5.7803,15000000.0
2006-08-21 09:31:00,5.78017,5.78028,5.77817,5.77923,11000000.0
2006-08-21 09:32:00,5.77931,5.77972,5.77807,5.77957,16000000.0
2006-08-21 09:33:00,5.77977,5.77977,5.7791,5.77968,9000000.0
2006-08-21 09:34:00,5.77966,5.7797,5.7787,5.77909,18000000.0
2006-08-21 09:35:00,5.77879,5.78029,5.77836,5.78029,14000000.0
2006-08-21 09:36:00,5.78019,5.78131,5.77897,5.78131,16000000.0
2006-08-21 09:37:00,5.77962,5.78164,5.77941,5.7813,20000000.0
2006-08-21 09:38:00,5.78139,5.78216,5.78039,5.78117,19000000.0
2006-08-21 09:39:00,5.7825,5.78304,5.78178,5.78255,16000000.0
2006-08-21 09:40:00,5.7825,5.7825,5.7803,5.78114,12000000.0
2006-08-21 09:41:00,5.78123,5.78179,5.78009,5.78086,18000000.0
2006-08-21 09:42:00,5.78068,5.78121,5.77884,5.78034,16000000.0
2006-08-21 09:43:00,5.78002,5.78015,5.77886,5.78015,15000000.0
2006-08-21 09:44:00,5.77981,5.78045,5.77879,5.77938,13000000.0
2006-08-21 09:45:00,5.77847,5.77938,5.77786,5.77888,13000000.0
2006-08-21 09:46:00,5.77932,5.77968,5.77829,5.77889,17000000.0
2006-08-21 09:47:00,5.77842,5.77926,5.77842,5.77898,13000000.0
2006-08-21 09:48:00,5.77931,5.77941,5.77779,5.77853,16000000.0
2006-08-21 09:49:00,5.77771,5.77882,5.7772,5.77829,17000000.0
2006-08-21 09:50:00,5.77854,5.77854,5.77683,5.77764,12000000.0
2006-08-21 09:51:00,5.77831,5.77971,5.77728,5.77923,16000000.0
2006-08-21 09:52:00,5.77898,5.77942,5.77715,5.77831,16000000.0
2006-08-21 09:53:00,5.77724,5.77816,5.77666,5.77684,15000000.0
2006-08-21 09:54:00,5.77854,5.77901,5.77736,5.77788,15000000.0
2006-08-21 09:55:00,5.77838,5.77931,5.77806,5.77901,15000000.0
2006-08-21 09:56:00,5.77813,5.7791,5.77751,5.77878,17000000.0
2006-08-21 09:57:00,5.77994,5.78029,5.77885,5.7798,12000000.0
2006-08-21 09:58:00,5.77987,5.78129,5.77961,5.78003,14000000.0
2006-08-21 09:59:00,5.78111,5.78165,5.78027,5.7807,10000000.0
2006-08-21 10:00:00,5.781,5.78308,5.781,5.78178,11000000.0
2006-08-21 10:01:00,5.78063,5.78225,5.78053,5.78155,24000000.0
2006-08-21 10:02:00,5.78132,5.78162,5.78006,5.78042,14000000.0
2006-08-21 10:03:00,5.78111,5.78111,5.77922,5.78097,16000000.0
2006-08-21 10:04:00,5.77909,5.77917,5.77841,5.77866,10000000.0
2006-08-21 10:05:00,5.77923,5.77952,5.77799,5.77911,10000000.0
2006-08-21 10:06:00,5.77905,5.77949,5.77877,5.77895,9000000.0
2006-08-21 10:07:00,5.77836,5.77904,5.77767,5.77845,11000000.0
2006-08-21 10:08:00,5.77727,5.77772,5.77646,5.77707,9000000.0
2006-08-21 10:09:00,5.77691,5.77691,5.77578,5.77611,11000000.0
2006-08-21 10:10:00,5.77607,5.77834,5.77607,5.77804,15000000.0
2006-08-21 10:11:00,5.77805,5.77918,5.77744,5.77918,16000000.0
2006-08-21 10:12:00,5.77887,5.77984,5.77851,5.77946,19000000.0
2006-08-21 10:13:00,5.77797,5.77983,5.77794,5.7792,9000000.0
2006-08-21 10:14:00,5.77832,5.77905,5.7778,5.77905,11000000.0
2006-08-21 10:15:00,5.77896,5.77985,5.77868,5.77985,8000000.0
2006-08-21 10:16:00,5.7785,5.77947,5.77847,5.77947,17000000.0
2006-08-21 10:17:00,5.77995,5.78135,5.77899,5.78004,16000000.0
2006-08-21 10:18:00,5.78007,5.78061,5.77962,5.77962,16000000.0
2006-08-21 10:19:00,5.77963,5.78039,5.7787,5.77918,17000000.0
2006-08-21 10:20:00,5.77996,5.7804,5.77927,5.77927,16000000.0
2006-08-21 10:21:00,5.7793,5.78089,5.77926,5.78084,7000000.0
2006-08-21 10:22:00,5.78073,5.78073,5.77957,5.78041,10000000.0
2006-08-21 10:23:00,5.77998,5.78087,5.77951,5.77991,14000000.0
2006-08-21 10:24:00,5.77932,5.78072,5.77915,5.78072,13000000.0
2006-08-21 10:25:00,5.7802,5.78081,5.7797,5.78081,12000000.0
2006-08-21 10:26:00,5.78017,5.7817,5.77981,5.7817,11000000.0
2006-08-21 10:27:00,5.78166,5.78267,5.78097,5.78231,13000000.0
2006-08-21 10:28:00,5.78227,5.78237,5.781,5.78181,13000000.0
2006-08-21 10:29:00,5.78136,5.78136,5.77954,5.77954,11000000.0
2006-08-21 10:30:00,5.77996,5.7807,5.778,5.778,9000000.0
2006-08-21 10:31:00,5.77879,5.77955,5.77785,5.77952,16000000.0
2006-08-21 10:32:00,5.77948,5.78035,5.77939,5.78035,9000000.0
2006-08-21 10:33:00,5.78018,5.78018,5.77916,5.7799,12000000.0
2006-08-21 10:34:00,5.7801,5.78016,5.77833,5.77878,11000000.0
2006-08-21 10:35:00,5.77932,5.77983,5.77813,5.77894,17000000.0
2006-08-21 10:36:00,5.78026,5.78035,5.77918,5.78007,10000000.0
2006-08-21 10:37:00,5.78006,5.78006,5.77874,5.77874,15000000.0
2006-08-21 10:38:00,5.77958,5.7813,5.77956,5.78,17000000.0
2006-08-21 10:39:00,5.77978,5.78101,5.77978,5.78092,13000000.0
2006-08-21 10:40:00,5.78158,5.78158,5.78012,5.78027,10000000.0
2006-08-21 10:41:00,5.78049,5.78088,5.77974,5.78088,15000000.0
2006-08-21 10:42:00,5.78082,5.78082,5.77918,5.78031,12000000.0
2006-08-21 10:43:00,5.78012,5.78049,5.77903,5.7799,13000000.0
2006-08-21 10:44:00,5.77846,5.77911,5.77733,5.77886,12000000.0
2006-08-21 10:45:00,5.77816,5.77891,5.77778,5.77823,13000000.0
2006-08-21 10:46:00,5.77841,5.77895,5.7778,5.77871,13000000.0
2006-08-21 10:47:00,5.77857,5.7792,5.77816,5.77865,7000000.0
2006-08-21 10:48:00,5.7773,5.77898,5.7773,5.77827,12000000.0
2006-08-21 10:49:00,5.77916,5.77916,5.77787,5.77841,10000000.0
2006-08-21 10:50:00,5.77833,5.77872,5.77712,5.77802,14000000.0
2006-08-21 10:51:00,5.77827,5.77859,5.77732,5.77792,11000000.0
2006-08-21 10:52:00,5.77772,5.77806,5.77696,5.77806,20000000.0
2006-08-21 10:53:00,5.77806,5.77841,5.77743,5.77841,9000000.0
2006-08-21 10:54:00,5.77732,5.77828,5.77721,5.77824,18000000.0
2006-08-21 10:55:00,5.77872,5.77903,5.77752,5.77811,10000000.0
2006-08-21 10:56:00,5.77817,5.77838,5.77694,5.77791,11000000.0
2006-08-21 10:57:00,5.77791,5.77836,5.7773,5.77811,8000000.0
2006-08-21 10:58:00,5.77787,5.77865,5.77787,5.77811,10000000.0
2006-08-21 10:59:00,5.77787,5.77889,5.77768,5.77889,10000000.0
2006-08-21 11:00:00,5.77797,5.77886,5.77749,5.77752,15000000.0
2006-08-21 11:01:00,5.77807,5.77875,5.7776,5.7776,12000000.0
2006-08-21 11:02:00,5.77905,5.77917,5.77801,5.77875,8000000.0
2006-08-21 11:03:00,5.77917,5.77918,5.77859,5.77885,11000000.0
2006-08-21 11:04:00,5.77853,5.77901,5.77723,5.77901,15000000.0
2006-08-21 11:05:00,5.77892,5.77942,5.7781,5.77927,17000000.0
2006-08-21 11:06:00,5.77933,5.77973,5.77859,5.7789,12000000.0
2006-08-21 11:07:00,5.77952,5.77952,5.7783,5.77945,11000000.0
2006-08-21 11:08:00,5.77878,5.77947,5.77809,5.77841,22000000.0
2006-08-21 11:09:00,5.77913,5.77913,5.77817,5.77817,9000000.0
2006-08-21 11:10:00,5.77812,5.77962,5.77812,5.77962,16000000.0
2006-08-21 11:11:00,5.77875,5.77901,5.7778,5.77826,7000000.0
2006-08-21 11:12:00,5.77868,5.77905,5.77776,5.77849,15000000.0
2006-08-21 11:13:00,5.77916,5.77919,5.7777,5.77853,11000000.0
2006-08-21 11:14:00,5.77871,5.7792,5.7779,5.77905,18000000.0
2006-08-21 11:15:00,5.77769,5.77904,5.77769,5.77789,11000000.0
2006-08-21 11:16:00,5.77772,5.77928,5.77772,5.77872,13000000.0
2006-08-21 11:17:00,5.77863,5.77912,5.77764,5.77868,13000000.0
2006-08-21 11:18:00,5.77889,5.77889,5.77779,5.77779,9000000.0
2006-08-21 11:19:00,5.7779,5.77922,5.77774,5.77869,17000000.0
2006-08-21 11:20:00,5.77859,5.77908,5.77834,5.77898,14000000.0
2006-08-21 11:21:00,5.77815,5.779,5.77769,5.77769,14000000.0
2006-08-21 11:22:00,5.77941,5.77993,5.77821,5.77912,22000000.0
2006-08-21 11:23:00,5.77884,5.77926,5.77831,5.77855,8000000.0
2006-08-21 11:24:00,5.77824,5.77929,5.77812,5.77902,18000000.0
2006-08-21 11:25:00,5.77946,5.77967,5.77872,5.7789,9000000.0
2006-08-21 11:26:00,5.77886,5.7803,5.7788,5.78001,15000000.0
2006-08-21 11:27:00,5.78014,5.78053,5.77974,5.78051,10000000.0
2006-08-21 11:28:00,5.78038,5.78052,5.77911,5.77959,13000000.0
2006-08-21 11:29:00,5.77943,5.78063,5.77932,5.77981,17000000.0
2006-08-21 11:30:00,5.78003,5.78138,5.78,5.78119,13000000.0
2006-08-21 11:31:00,5.78069,5.78127,5.77942,5.78063,12000000.0
2006-08-21 11:32:00,5.7806,5.78104,5.7806,5.78077,20000000.0
2006-08-21 11:33:00,5.78024,5.78024,5.77856,5.77991,16000000.0
2006-08-21 11:34:00,5.77869,5.7805,5.77869,5.78017,13000000.0
2006-08-21 11:35:00,5.78003,5.78091,5.77922,5.78006,14000000.0
2006-08-21 11:36:00,5.78018,5.78077,5.77998,5.78077,11000000.0
2006-08-21 11:37:00,5.78028,5.78086,5.7789,5.78014,16000000.0
2006-08-21 11:38:00,5.78003,5.78005,5.77903,5.77936,8000000.0
2006-08-21 11:39:00,5.77878,5.77977,5.77878,5.77939,11000000.0
2006-08-21 11:40:00,5.78029,5.78029,5.77815,5.77951,12000000.0
2006-08-21 11:41:00,5.7797,5.78008,5.77883,5.78008,10000000.0
2006-08-21 11:42:00,5.77959,5.78002,5.7792,5.77953,10000000.0
2006-08-21 11:43:00,5.77873,5.78025,5.77873,5.77998,17000000.0
2006-08-21 11:44:00,5.77998,5.78105,5.77921,5.78008,15000000.0
2006-08-21 11:45:00,5.77947,5.78116,5.77944,5.78038,16000000.0
2006-08-21 11:46:00,5.78167,5.78201,5.78067,5.78084,7000000.0
2006-08-21 11:47:00,5.78159,5.78268,5.78078,5.78159,16000000.0
2006-08-21 11:48:00,5.78218,5.78251,5.78119,5.78178,13000000.0
2006-08-21 11:49:00,5.78243,5.78244,5.78105,5.78239,10000000.0
2006-08-21 11:50:00,5.7823,5.78352,5.78213,5.78309,12000000.0
2006-08-21 11:51:00,5.78207,5.78309,5.78181,5.78241,14000000.0
2006-08-21 11:52:00,5.78261,5.78362,5.78117,5.78357,18000000.0
2006-08-21 11:53:00,5.78219,5.7832,5.78182,5.78182,16000000.0
2006-08-21 11:54:00,5.78186,5.7844,5.78186,5.7839,8000000.0
2006-08-21 11:55:00,5.78234,5.7841,5.78234,5.7841,8000000.0
2006-08-21 11:56:00,5.78293,5.78374,5.78254,5.78271,8000000.0
2006-08-21 11:57:00,5.78213,5.78278,5.78188,5.78241,11000000.0
2006-08-21 11:58:00,5.7823,5.78301,5.78162,5.78196,14000000.0
2006-08-21 11:59:00,5.78148,5.78185,5.78043,5.78088,11000000.0
2006-08-21 12:00:00,5.78118,5.78118,5.77944,5.78092,15000000.0
2006-08-21 12:01:00,5.78118,5.78138,5.78009,5.78097,13000000.0
2006-08-21 12:02:00,5.78071,5.78078,5.77927,5.78027,15000000.0
2006-08-21 12:03:00,5.78017,5.78108,5.78015,5.78092,11000000.0
2006-08-21 12:04:00,5.78111,5.78111,5.77977,5.78064,9000000.0
2006-08-21 12:05:00,5.77964,5.78062,5.77922,5.78062,9000000.0
2006-08-21 12:06:00,5.78134,5.78134,5.77987,5.78012,15000000.0
2006-08-21 12:07:00,5.77973,5.78056,5.77944,5.78018,11000000.0
2006-08-21 12:08:00,5.77991,5.78078,5.77942,5.78078,8000000.0
2006-08-21 12:09:00,5.77983,5.78093,5.77923,5.78031,18000000.0
2006-08-21 12:10:00,5.78065,5.78122,5.78011,5.78084,14000000.0
2006-08-21 12:11:00,5.78066,5.78156,5.78046,5.78131,9000000.0
2006-08-21 12:12:00,5.78125,5.78144,5.78115,5.78115,18000000.0
2006-08-21 12:13:00,5.78105,5.78131,5.77986,5.78101,12000000.0
2006-08-21 12:14:00,5.78098,5.7817,5.77995,5.77995,10000000.0
2006-08-21 12:15:00,5.7814,5.78165,5.78013,5.78097,8000000.0
2006-08-21 12:16:00,5.78116,5.78116,5.77941,5.77981,14000000.0
2006-08-21 12:17:00,5.77999,5.78098,5.7786,5.78098,13000000.0
2006-08-21 12:18:00,5.7805,5.78092,5.77992,5.78027,10000000.0
2006-08-21 12:19:00,5.78004,5.78011,5.77981,5.78011,11000000.0
2006-08-21 12:20:00,5.78165,5.78174,5.7815,5.78173,8000000.0
2006-08-21 12:21:00,5.78078,5.78098,5.7794,5.78026,20000000.0
2006-08-21 12:22:00,5.78083,5.78108,5.77943,5.77943,14000000.0
2006-08-21 12:23:00,5.77955,5.78054,5.77955,5.78016,11000000.0
2006-08-21 12:24:00,5.78015,5.78015,5.77917,5.77945,17000000.0
2006-08-21 12:25:00,5.77924,5.78015,5.77863,5.77998,12000000.0
2006-08-21 12:26:00,5.78042,5.78081,5.77935,5.77946,7000000.0
2006-08-21 12:27:00,5.77947,5.78028,5.77906,5.77919,7000000.0
2006-08-21 12:28:00,5.77981,5.78097,5.77942,5.78011,19000000.0
2006-08-21 12:29:00,5.77986,5.7806,5.77942,5.78025,12000000.0
2006-08-21 12:30:00,5.78015,5.78138,5.77982,5.78088,10000000.0
2006-08-21 12:31:00,5.78141,5.78231,5.78127,5.78206,12000000.0
2006-08-21 12:32:00,5.78173,5.78204,5.78103,5.78186,12000000.0
2006-08-21 12:33:00,5.78237,5.78282,5.78113,5.78227,15000000.0
2006-08-21 12:34:00,5.78207,5.78207,5.77979,5.78017,12000000.0
2006-08-21 12:35:00,5.7808,5.78101,5.77967,5.78101,12000000.0
2006-08-21 12:36:00,5.78098,5.78197,5.77982,5.7808,15000000.0
2006-08-21 12:37:00,5.78158,5.782,5.78094,5.78172,8000000.0
2006-08-21 12:38:00,5.78057,5.7817,5.78002,5.78114,15000000.0
2006-08-21 12:39:00,5.78101,5.78165,5.78101,5.78165,14000000.0
2006-08-21 12:40:00,5.78193,5.78193,5.78045,5.78167,18000000.0
2006-08-21 12:41:00,5.78085,5.78159,5.78005,5.78159,11000000.0
2006-08-21 12:42:00,5.78172,5.78178,5.77985,5.78036,17000000.0
2006-08-21 12:43:00,5.78064,5.78116,5.78054,5.78058,11000000.0
2006-08-21 12:44:00,5.7802,5.78102,5.7802,5.78043,13000000.0
2006-08-21 12:45:00,5.78013,5.78161,5.77992,5.78161,10000000.0
2006-08-21 12:46:00,5.78044,5.7813,5.78023,5.78057,20000000.0
2006-08-21 12:47:00,5.78148,5.7821,5.78066,5.781,10000000.0
2006-08-21 12:48:00,5.7811,5.78154,5.78005,5.78052,10000000.0
2006-08-21 12:49:00,5.7807,5.78117,5.78044,5.78097,15000000.0
2006-08-21 12:50:00,5.78118,5.78185,5.78046,5.78178,14000000.0
2006-08-21 12:51:00,5.78096,5.78239,5.78089,5.78173,14000000.0
2006-08-21 12:52:00,5.78186,5.78194,5.78095,5.78145,9000000.0
2006-08-21 12:53:00,5.78224,5.78233,5.78117,5.78171,9000000.0
2006-08-21 12:54:00,5.78109,5.78197,5.78064,5.78167,20000000.0
2006-08-21 12:55:00,5.78202,5.78209,5.78173,5.78192,12000000.0
2006-08-21 12:56:00,5.78173,5.78226,5.78165,5.78177,7000000.0
2006-08-21 12:57:00,5.78189,5.7829,5.78131,5.78273,13000000.0
2006-08-21 12:58:00,5.78189,5.78262,5.78123,5.78138,16000000.0
2006-08-21 12:59:00,5.78188,5.78302,5.78188,5.78193,14000000.0
2006-08-21 13:00:00,5.78181,5.78228,5.78114,5.78186,12000000.0
2006-08-21 13:01:00,5.78171,5.78236,5.78032,5.78151,17000000.0
2006-08-21 13:02:00,5.78112,5.78163,5.7805,5.78163,10000000.0
2006-08-21 13:03:00,5.78152,5.78152,5.77962,5.78064,22000000.0
2006-08-21 13:04:00,5.78013,5.78166,5.78011,5.78118,20000000.0
2006-08-21 13:05:00,5.78157,5.78157,5.77996,5.78097,14000000.0
2006-08-21 13:06:00,5.77967,5.78183,5.77967,5.78137,17000000.0
2006-08-21 13:07:00,5.78115,5.78144,5.78032,5.78144,22000000.0
2006-08-21 13:08:00,5.78167,5.78268,5.78113,5.7816,12000000.0
2006-08-21 13:09:00,5.78191,5.78249,5.78135,5.78211,12000000.0
2006-08-21 13:10:00,5.7819,5.78282,5.78105,5.7823,20000000.0
2006-08-21 13:11:00,5.78233,5.78233,5.7811,5.78127,12000000.0
2006-08-21 13:12:00,5.7813,5.78164,5.78067,5.78112,16000000.0
2006-08-21 13:13:00,5.78067,5.78203,5.7802,5.7802,14000000.0
2006-08-21 13:14:00,5.78058,5.78178,5.78027,5.78112,17000000.0
2006-08-21 13:15:00,5.78108,5.78185,5.78102,5.78165,7000000.0
2006-08-21 13:16:00,5.78236,5.78245,5.78106,5.78106,9000000.0
2006-08-21 13:17:00,5.78155,5.78194,5.78027,5.78027,15000000.0
2006-08-21 13:18:00,5.78001,5.78106,5.77966,5.78102,17000000.0
2006-08-21 13:19:00,5.78086,5.78107,5.77956,5.78087,15000000.0
2006-08-21 13:20:00,5.78136,5.7816,5.78042,5.78086,12000000.0
2006-08-21 13:21:00,5.78222,5.78264,5.78062,5.7812,24000000.0
2006-08-21 13:22:00,5.78122,5.78375,5.78112,5.78375,12000000.0
2006-08-21 13:23:00,5.78421,5.78457,5.78292,5.78424,12000000.0
2006-08-21 13:24:00,5.78325,5.78452,5.7826,5.78369,18000000.0
2006-08-21 13:25:00,5.78371,5.78405,5.78233,5.78361,12000000.0
2006-08-21 13:26:00,5.78419,5.78419,5.78312,5.78328,12000000.0
2006-08-21 13:27:00,5.78333,5.78389,5.78263,5.78263,9000000.0
2006-08-21 13:28:00,5.78227,5.78466,5.78227,5.78466,15000000.0
2006-08-21 13:29:00,5.78514,5.78551,5.78406,5.78531,14000000.0
2006-08-21 13:30:00,5.78507,5.78529,5.78435,5.78529,11000000.0
2006-08-21 13:31:00,5.78526,5.78532,5.78443,5.78523,11000000.0
2006-08-21 13:32:00,5.78459,5.785,5.78404,5.78404,8000000.0
2006-08-21 13:33:00,5.7839,5.78525,5.7839,5.78525,14000000.0
2006-08-21 13:34:00,5.78482,5.78482,5.78344,5.78413,11000000.0
2006-08-21 13:35:00,5.784,5.78414,5.78281,5.78281,16000000.0
2006-08-21 13:36:00,5.78322,5.78394,5.78322,5.78334,8000000.0
2006-08-21 13:37:00,5.78379,5.78522,5.7832,5.78439,17000000.0
2006-08-21 13:38:00,5.78484,5.78546,5.78438,5.78469,14000000.0
2006-08-21 13:39:00,5.78415,5.7853,5.78397,5.78485,10000000.0
2006-08-21 13:40:00,5.7859,5.78621,5.78482,5.78482,8000000.0
2006-08-21 13:41:00,5.78525,5.78578,5.78461,5.78484,11000000.0
2006-08-21 13:42:00,5.78507,5.78607,5.7842,5.78607,14000000.0
2006-08-21 13:43:00,5.78601,5.78601,5.78471,5.78485,11000000.0
2006-08-21 13:44:00,5.78517,5.78557,5.78428,5.78557,11000000.0
2006-08-21 13:45:00,5.78572,5.78572,5.78368,5.78474,14000000.0
2006-08-21 13:46:00,5.78383,5.78472,5.78383,5.78472,11000000.0
2006-08-21 13:47:00,5.78478,5.78578,5.78375,5.78485,13000000.0
2006-08-21 13:48:00,5.78547,5.78604,5.78475,5.78592,14000000.0
2006-08-21 13:49:00,5.78449,5.78529,5.78401,5.78458,12000000.0
2006-08-21 13:50:00,5.78486,5.78549,5.78401,5.78549,16000000.0
2006-08-21 13:51:00,5.78581,5.78581,5.7843,5.78487,14000000.0
2006-08-21 13:52:00,5.78456,5.78557,5.78436,5.78436,10000000.0
2006-08-21 13:53:00,5.78315,5.78463,5.78262,5.78327,10000000.0
2006-08-21 13:54:00,5.78194,5.78273,5.78156,5.78273,8000000.0
2006-08-21 13:55:00,5.7832,5.784,5.78223,5.784,13000000.0
2006-08-21 13:56:00,5.78301,5.78312,5.7821,5.78223,17000000.0
2006-08-21 13:57:00,5.78193,5.78316,5.78189,5.78316,13000000.0
2006-08-21 13:58:00,5.78325,5.78325,5.7819,5.78281,7000000.0
2006-08-21 13:59:00,5.78257,5.78345,5.78231,5.78345,9000000.0
2006-08-21 14:00:00,5.78184,5.78224,5.78145,5.7819,7000000.0
2006-08-21 14:01:00,5.78231,5.78231,5.78097,5.78225,11000000.0
2006-08-21 14:02:00,5.78089,5.78125,5.77909,5.78051,19000000.0
2006-08-21 14:03:00,5.78089,5.78102,5.77911,5.77919,13000000.0
2006-08-21 14:04:00,5.7802,5.78044,5.77935,5.78004,22000000.0
2006-08-21 14:05:00,5.77891,5.7795,5.77794,5.77803,17000000.0
2006-08-21 14:06:00,5.77772,5.7788,5.77688,5.7788,11000000.0
2006-08-21 14:07:00,5.77862,5.77889,5.77726,5.77726,9000000.0
2006-08-21 14:08:00,5.77603,5.77629,5.77467,5.77535,11000000.0
2006-08-21 14:09:00,5.7744,5.7744,5.77056,5.77127,12000000.0
2006-08-21 14:10:00,5.77243,5.77291,5.77161,5.77165,13000000.0
2006-08-21 14:11:00,5.77196,5.77231,5.771,5.77189,14000000.0
2006-08-21 14:12:00,5.77001,5.77149,5.76997,5.77126,11000000.0
2006-08-21 14:13:00,5.77013,5.77013,5.76802,5.76835,11000000.0
2006-08-21 14:14:00,5.76949,5.76996,5.76816,5.76902,7000000.0
2006-08-21 14:15:00,5.76924,5.76994,5.76805,5.76991,14000000.0
2006-08-21 14:16:00,5.77004,5.77009,5.76879,5.77,13000000.0
2006-08-21 14:17:00,5.76998,5.77129,5.7693,5.7703,22000000.0
2006-08-21 14:18:00,5.77086,5.77269,5.77063,5.77269,15000000.0
2006-08-21 14:19:00,5.77162,5.77273,5.77079,5.77273,12000000.0
2006-08-21 14:20:00,5.77334,5.77353,5.77191,5.77295,7000000.0
2006-08-21 14:21:00,5.77351,5.77352,5.77167,5.77223,13000000.0
2006-08-21 14:22:00,5.77285,5.77451,5.77278,5.77451,8000000.0
2006-08-21 14:23:00,5.77449,5.77449,5.77288,5.77301,11000000.0
2006-08-21 14:24:00,5.77255,5.77375,5.77209,5.7727,13000000.0
2006-08-21 14:25:00,5.77253,5.77286,5.77157,5.77266,15000000.0
2006-08-21 14:26:00,5.77224,5.77224,5.77117,5.77193,8000000.0
2006-08-21 14:27:00,5.77166,5.77292,5.77132,5.77132,10000000.0
2006-08-21 14:28:00,5.77108,5.77214,5.77059,5.772,11000000.0
2006-08-21 14:29:00,5.77338,5.77389,5.77213,5.77238,21000000.0
2006-08-21 14:30:00,5.77306,5.77447,5.77306,5.77365,11000000.0
2006-08-21 14:31:00,5.77418,5.77519,5.77336,5.77485,17000000.0
2006-08-21 14:32:00,5.77516,5.77521,5.77361,5.77361,15000000.0
2006-08-21 14:33:00,5.77471,5.77472,5.77357,5.77411,8000000.0
2006-08-21 14:34:00,5.77442,5.77467,5.77363,5.7745,9000000.0
2006-08-21 14:35:00,5.77502,5.77606,5.77489,5.77599,11000000.0
2006-08-21 14:36:00,5.77529,5.7757,5.77366,5.77403,15000000.0
2006-08-21 14:37:00,5.77449,5.77491,5.77344,5.77485,8000000.0
2006-08-21 14:38:00,5.77516,5.77558,5.77444,5.77552,10000000.0
2006-08-21 14:39:00,5.77578,5.77578,5.77412,5.77489,19000000.0
2006-08-21 14:40:00,5.7741,5.77644,5.7741,5.77566,15000000.0
2006-08-21 14:41:00,5.77677,5.77693,5.77499,5.77625,15000000.0
2006-08-21 14:42:00,5.77582,5.77632,5.7745,5.77585,17000000.0
2006-08-21 14:43:00,5.77547,5.77583,5.77343,5.77461,15000000.0
2006-08-21 14:44:00,5.77462,5.77481,5.77369,5.77445,15000000.0
2006-08-21 14:45:00,5.77377,5.77489,5.77377,5.77382,9000000.0
2006-08-21 14:46:00,5.77584,5.77641,5.77492,5.77617,11000000.0
2006-08-21 14:47:00,5.77548,5.77619,5.77445,5.77619,12000000.0
2006-08-21 14:48:00,5.77642,5.77713,5.77531,5.7769,12000000.0
2006-08-21 14:49:00,5.77689,5.77709,5.77544,5.77619,12000000.0
2006-08-21 14:50:00,5.77744,5.77837,5.77627,5.77837,15000000.0
2006-08-21 14:51:00,5.77869,5.77904,5.77744,5.77745,10000000.0
2006-08-21 14:52:00,5.77712,5.77778,5.77614,5.77614,13000000.0
2006-08-21 14:53:00,5.77746,5.77868,5.77745,5.77845,13000000.0
2006-08-21 14:54:00,5.7786,5.77896,5.77712,5.77815,9000000.0
2006-08-21 14:55:00,5.77833,5.77959,5.7776,5.77959,16000000.0
2006-08-21 14:56:00,5.77969,5.77969,5.77797,5.77885,15000000.0
2006-08-21 14:57:00,5.77912,5.77912,5.77735,5.77789,15000000.0
2006-08-21 14:58:00,5.77789,5.77799,5.77628,5.77628,11000000.0
2006-08-21 14:59:00,5.77687,5.77792,5.77638,5.77734,14000000.0
2006-08-21 15:00:00,5.77677,5.77727,5.77524,5.7762,18000000.0
2006-08-21 15:01:00,5.77558,5.77703,5.77533,5.77583,12000000.0
2006-08-21 15:02:00,5.77443,5.77568,5.77415,5.77568,7000000.0
2006-08-21 15:03:00,5.77516,5.77516,5.77336,5.77498,18000000.0
2006-08-21 15:04:00,5.7747,5.77529,5.77335,5.77527,21000000.0
2006-08-21 15:05:00,5.77563,5.77563,5.77404,5.77452,13000000.0
2006-08-21 15:06:00,5.77371,5.77483,5.77343,5.77343,14000000.0
2006-08-21 15:07:00,5.77355,5.77503,5.77343,5.77355,22000000.0
2006-08-21 15:08:00,5.77438,5.77482,5.77367,5.77395,10000000.0
2006-08-21 15:09:00,5.77435,5.77495,5.77391,5.77495,9000000.0
2006-08-21 15:10:00,5.77473,5.77473,5.77334,5.77446,14000000.0
2006-08-21 15:11:00,5.77456,5.77456,5.7733,5.77385,12000000.0
2006-08-21 15:12:00,5.77511,5.77571,5.77347,5.77559,13000000.0
2006-08-21 15:13:00,5.77596,5.77596,5.77424,5.77428,12000000.0
2006-08-21 15:14:00,5.77465,5.77566,5.77454,5.7756,10000000.0
2006-08-21 15:15:00,5.7754,5.77623,5.77455,5.77623,16000000.0
2006-08-21 15:16:00,5.77581,5.77626,5.77496,5.7756,15000000.0
2006-08-21 15:17:00,5.77528,5.7761,5.77447,5.77447,14000000.0
2006-08-21 15:18:00,5.77538,5.77583,5.77436,5.77558,12000000.0
2006-08-21 15:19:00,5.77559,5.77601,5.77463,5.77518,11000000.0
2006-08-21 15:20:00,5.77581,5.77646,5.77474,5.77547,14000000.0
2006-08-21 15:21:00,5.77633,5.77697,5.77553,5.77555,14000000.0
2006-08-21 15:22:00,5.77521,5.77784,5.77521,5.7776,10000000.0
2006-08-21 15:23:00,5.77773,5.77773,5.77576,5.77576,11000000.0
2006-08-21 15:24:00,5.77601,5.77601,5.77505,5.77539,10000000.0
2006-08-21 15:25:00,5.77573,5.77605,5.77432,5.77565,16000000.0
2006-08-21 15:26:00,5.77508,5.77592,5.77477,5.77589,15000000.0
2006-08-21 15:27:00,5.77554,5.77579,5.77468,5.7754,10000000.0
2006-08-21 15:28:00,5.77518,5.77525,5.77424,5.77472,11000000.0
2006-08-21 15:29:00,5.77495,5.77541,5.77394,5.77515,19000000.0
2006-08-21 15:30:00,5.77532,5.77573,5.77453,5.7754,10000000.0
2006-08-21 15:31:00,5.77536,5.77577,5.77442,5.77577,14000000.0
2006-08-21 15:32:00,5.7768,5.77688,5.7745,5.77523,12000000.0
2006-08-21 15:33:00,5.77551,5.77731,5.77551,5.77672,20000000.0
2006-08-21 15:34:00,5.77851,5.77954,5.77791,5.77829,12000000.0
2006-08-21 15:35:00,5.7794,5.77981,5.77857,5.77924,12000000.0
2006-08-21 15:36:00,5.77883,5.77934,5.7782,5.77864,10000000.0
2006-08-21 15:37:00,5.77812,5.77866,5.77783,5.77783,10000000.0
2006-08-21 15:38:00,5.77824,5.77824,5.77677,5.77775,13000000.0
2006-08-21 15:39:00,5.7766,5.77693,5.77604,5.77651,7000000.0
2006-08-21 15:40:00,5.77704,5.77711,5.77589,5.77602,10000000.0
2006-08-21 15:41:00,5.77604,5.77686,5.77602,5.77614,9000000.0
2006-08-21 15:42:00,5.77634,5.77723,5.7763,5.77645,13000000.0
2006-08-21 15:43:00,5.77631,5.77805,5.77631,5.77746,16000000.0
2006-08-21 15:44:00,5.77838,5.77838,5.77604,5.77604,14000000.0
2006-08-21 15:45:00,5.77551,5.77616,5.77526,5.77582,15000000.0
2006-08-21 15:46:00,5.77368,5.77584,5.77368,5.77576,13000000.0
2006-08-21 15:47:00,5.77544,5.77627,5.77533,5.77597,9000000.0
2006-08-21 15:48:00,5.77514,5.77551,5.77447,5.7753,21000000.0
2006-08-21 15:49:00,5.77537,5.7754,5.77338,5.7754,23000000.0
2006-08-21 15:50:00,5.77414,5.77476,5.77369,5.77476,12000000.0
2006-08-21 15:51:00,5.77411,5.77519,5.77372,5.77504,19000000.0
2006-08-21 15:52:00,5.77449,5.77504,5.77357,5.77436,15000000.0
2006-08-21 15:53:00,5.77475,5.77475,5.7726,5.77292,14000000.0
2006-08-21 15:54:00,5.77207,5.77273,5.77165,5.77273,15000000.0
2006-08-21 15:55:00,5.77211,5.77266,5.77108,5.77159,12000000.0
2006-08-21 15:56:00,5.77134,5.77205,5.771,5.77103,18000000.0
2006-08-21 15:57:00,5.77122,5.77122,5.76981,5.77081,10000000.0
2006-08-21 15:58:00,5.76924,5.76996,5.76819,5.76929,22000000.0
2006-08-21 15:59:00,5.76789,5.76793,5.76509,5.76566,12000000.0
2006-08-21 16:00:00,5.7656,5.7656,5.7632,5.76396,12000000.0
2006-08-21 16:01:00,5.76331,5.76443,5.76175,5.76443,12000000.0
2006-08-21 16:02:00,5.76415,5.76415,5.76263,5.7633,13000000.0
2006-08-21 16:03:00,5.76293,5.76413,5.76179,5.76306,13000000.0
2006-08-21 16:04:00,5.76435,5.76506,5.76394,5.76473,11000000.0
2006-08-21 16:05:00,5.76456,5.76489,5.76364,5.76373,9000000.0
2006-08-21 16:06:00,5.76407,5.76505,5.7631,5.76396,14000000.0
2006-08-21 16:07:00,5.7633,5.76337,5.761,5.76116,15000000.0
2006-08-21 16:08:00,5.76173,5.7618,5.76008,5.76112,15000000.0
2006-08-21 16:09:00,5.76076,5.7614,5.75992,5.76128,17000000.0
2006-08-21 16:10:00,5.76124,5.76255,5.76068,5.76166,14000000.0
2006-08-21 16:11:00,5.76158,5.76244,5.76108,5.76244,9000000.0
2006-08-21 16:12:00,5.76189,5.76384,5.76189,5.76384,15000000.0
2006-08-21 16:13:00,5.76421,5.76421,5.76292,5.7637,14000000.0
2006-08-21 16:14:00,5.76433,5.7645,5.76325,5.76412,12000000.0
2006-08-21 16:15:00,5.76391,5.76437,5.76304,5.76402,14000000.0
2006-08-21 16:16:00,5.7643,5.76453,5.7626,5.76391,13000000.0
2006-08-21 16:17:00,5.76528,5.76572,5.76399,5.76572,18000000.0
2006-08-21 16:18:00,5.76436,5.76756,5.76436,5.76592,13000000.0
2006-08-21 16:19:00,5.76604,5.76632,5.76478,5.76478,8000000.0
2006-08-21 16:20:00,5.76409,5.76528,5.76409,5.76507,13000000.0
2006-08-21 16:21:00,5.76641,5.76668,5.76432,5.76521,12000000.0
2006-08-21 16:22:00,5.7665,5.76717,5.76561,5.76693,11000000.0
2006-08-21 16:23:00,5.76783,5.76783,5.76503,5.76535,14000000.0
2006-08-21 16:24:00,5.7665,5.76746,5.7655,5.76707,15000000.0
2006-08-21 16:25:00,5.76705,5.76767,5.76673,5.76741,11000000.0
2006-08-21 16:26:00,5.76688,5.76735,5.76624,5.76712,8000000.0
2006-08-21 16:27:00,5.76623,5.76623,5.76515,5.76608,10000000.0
2006-08-21 16:28:00,5.76652,5.76661,5.76546,5.76621,15000000.0
2006-08-21 16:29:00,5.76665,5.76665,5.76502,5.76547,7000000.0
2006-08-21 16:30:00,5.76435,5.76593,5.76411,5.76572,16000000.0
2006-08-21 16:31:00,5.76458,5.76562,5.76365,5.76539,14000000.0
2006-08-21 16:32:00,5.76563,5.76563,5.76413,5.76413,7000000.0
2006-08-21 16:33:00,5.76497,5.76521,5.76437,5.76517,8000000.0
2006-08-21 16:34:00,5.76536,5.76549,5.76485,5.76549,8000000.0
2006-08-21 16:35:00,5.76634,5.76762,5.76564,5.76762,9000000.0
2006-08-21 16:36:00,5.76703,5.76724,5.7661,5.76657,13000000.0
2006-08-21 16:37:00,5.76715,5.76719,5.76625,5.76689,18000000.0
2006-08-21 16:38:00,5.76717,5.76717,5.76531,5.76682,18000000.0
2006-08-21 16:39:00,5.76606,5.76606,5.76458,5.76592,20000000.0
2006-08-21 16:40:00,5.76573,5.76573,5.76385,5.76462,13000000.0
2006-08-21 16:41:00,5.76447,5.7651,5.76318,5.7651,20000000.0
2006-08-21 16:42:00,5.76514,5.76526,5.76407,5.76483,18000000.0
2006-08-21 16:43:00,5.76376,5.76479,5.76347,5.76409,15000000.0
2006-08-21 16:44:00,5.76481,5.76495,5.7637,5.7641,20000000.0
2006-08-21 16:45:00,5.76339,5.76381,5.7625,5.7625,13000000.0
2006-08-21 16:46:00,5.76414,5.76449,5.76305,5.76347,15000000.0
2006-08-21 16:47:00,5.76378,5.7643,5.7634,5.76411,8000000.0
2006-08-21 16:48:00,5.76449,5.76449,5.76243,5.76378,11000000.0
2006-08-21 16:49:00,5.76422,5.76505,5.76295,5.76381,12000000.0
2006-08-21 16:50:00,5.76371,5.76569,5.76334,5.76482,15000000.0
2006-08-21 16:51:00,5.76477,5.76502,5.76299,5.76476,18000000.0
2006-08-21 16:52:00,5.76417,5.76534,5.76388,5.76458,14000000.0
2006-08-21 16:53:00,5.76554,5.76604,5.76536,5.76594,8000000.0
2006-08-21 16:54:00,5.76571,5.76685,5.76497,5.76685,11000000.0
2006-08-21 16:55:00,5.76589,5.76753,5.76524,5.76695,12000000.0
2006-08-21 16:56:00,5.76732,5.76734,5.7658,5.76585,10000000.0
2006-08-21 16:57:00,5.76768,5.76873,5.7675,5.76859,8000000.0
2006-08-21 16:58:00,5.76805,5.76895,5.76776,5.76884,9000000.0
2006-08-21 16:59:00,5.76841,5.76959,5.76793,5.76959,13000000.0
2006-08-21 17:00:00,5.76994,5.76994,5.76786,5.76852,11000000.0
2006-08-21 17:01:00,5.76861,5.76917,5.76716,5.76867,12000000.0
2006-08-21 17:02:00,5.76803,5.76821,5.76654,5.76821,10000000.0
2006-08-21 17:03:00,5.76783,5.76899,5.76739,5.76889,16000000.0
2006-08-21 17:04:00,5.7686,5.76923,5.76778,5.76851,13000000.0
2006-08-21 17:05:00,5.76814,5.76979,5.76803,5.76895,16000000.0
2006-08-21 17:06:00,5.7695,5.77029,5.76861,5.76965,12000000.0
2006-08-21 17:07:00,5.76919,5.7696,5.76841,5.7696,8000000.0
2006-08-21 17:08:00,5.76815,5.76898,5.76748,5.76887,21000000.0
2006-08-21 17:09:00,5.76941,5.77022,5.76821,5.77022,16000000.0
2006-08-21 17:10:00,5.77002,5.7701,5.76936,5.7696,11000000.0
2006-08-21 17:11:00,5.76916,5.77028,5.76915,5.77013,11000000.0
2006-08-21 17:12:00,5.77016,5.77034,5.76947,5.7701,9000000.0
2006-08-21 17:13:00,5.77057,5.77068,5.76913,5.76997,9000000.0
2006-08-21 17:14:00,5.77054,5.77227,5.77054,5.77099,17000000.0
2006-08-21 17:15:00,5.77189,5.77228,5.77121,5.77211,11000000.0
2006-08-21 17:16:00,5.77197,5.77237,5.77135,5.77192,15000000.0
2006-08-21 17:17:00,5.77214,5.77245,5.77093,5.77184,13000000.0
2006-08-21 17:18:00,5.77175,5.77398,5.77093,5.77245,15000000.0
2006-08-21 17:19:00,5.77223,5.77284,5.77125,5.77243,17000000.0
2006-08-21 17:20:00,5.77253,5.77282,5.77149,5.77232,12000000.0
2006-08-21 17:21:00,5.77163,5.77318,5.77129,5.77299,7000000.0
2006-08-21 17:22:00,5.7725,5.77341,5.77163,5.77302,14000000.0
2006-08-21 17:23:00,5.77327,5.77398,5.77271,5.77315,13000000.0
2006-08-21 17:24:00,5.77311,5.77327,5.77147,5.77226,9000000.0
2006-08-21 17:25:00,5.77292,5.77292,5.77088,5.77088,11000000.0
2006-08-21 17:26:00,5.77052,5.77213,5.77042,5.77213,16000000.0
2006-08-21 17:27:00,5.77225,5.77225,5.77102,5.77154,9000000.0
2006-08-21 17:28:00,5.77151,5.77228,5.7711,5.77146,15000000.0
2006-08-21 17:29:00,5.77091,5.77232,5.7709,5.77187,11000000.0
2006-08-21 17:30:00,5.77192,5.77357,5.77131,5.77198,19000000.0
2006-08-21 17:31:00,5.77148,5.77183,5.76968,5.76994,11000000.0
2006-08-21 17:32:00,5.77048,5.77123,5.76999,5.77065,9000000.0
2006-08-21 17:33:00,5.77212,5.77212,5.77063,5.77138,10000000.0
2006-08-21 17:34:00,5.77171,5.77171,5.76984,5.76984,14000000.0
2006-08-21 17:35:00,5.77085,5.77143,5.77081,5.77133,13000000.0
2006-08-21 17:36:00,5.77094,5.77149,5.77021,5.77149,11000000.0
2006-08-21 17:37:00,5.77147,5.77147,5.77004,5.77066,15000000.0
2006-08-21 17:38:00,5.77126,5.77159,5.76963,5.7711,17000000.0
2006-08-21 17:39:00,5.76995,5.77121,5.76995,5.77121,8000000.0
2006-08-21 17:40:00,5.77173,5.77185,5.77081,5.7717,12000000.0
2006-08-21 17:41:00,5.77112,5.77189,5.77033,5.77125,21000000.0
2006-08-21 17:42:00,5.77153,5.7723,5.77079,5.77097,13000000.0
2006-08-21 17:43:00,5.77084,5.77179,5.76984,5.76984,11000000.0
2006-08-21 17:44:00,5.77039,5.77126,5.77022,5.77057,19000000.0
2006-08-21 17:45:00,5.7716,5.77174,5.77079,5.77174,10000000.0
2006-08-21 17:46:00,5.77143,5.77192,5.77054,5.77065,13000000.0
2006-08-21 17:47:00,5.77182,5.77186,5.77079,5.77186,9000000.0
2006-08-21 17:48:00,5.772,5.77202,5.77078,5.77202,14000000.0
2006-08-21 17:49:00,5.77139,5.77214,5.7704,5.77183,14000000.0
2006-08-21 17:50:00,5.77226,5.77226,5.77043,5.77043,17000000.0
2006-08-21 17:51:00,5.77045,5.7724,5.77045,5.7723,13000000.0
2006-08-21 17:52:00,5.77191,5.77324,5.77127,5.77303,24000000.0
2006-08-21 17:53:00,5.77349,5.77377,5.77263,5.77289,16000000.0
2006-08-21 17:54:00,5.77387,5.77434,5.77267,5.77379,16000000.0
2006-08-21 17:55:00,5.77286,5.7736,5.77159,5.7735,13000000.0
2006-08-21 17:56:00,5.772,5.7732,5.77169,5.77191,15000000.0
2006-08-21 17:57:00,5.7722,5.7731,5.77186,5.7731,10000000.0
2006-08-21 17:58:00,5.77239,5.77276,5.77143,5.77276,15000000.0
2006-08-21 17:59:00,5.77095,5.77202,5.7708,5.77182,13000000.0
2006-08-21 18:00:00,5.77062,5.77239,5.77062,5.77237,7000000.0
2006-08-21 18:01:00,5.7736,5.77419,5.77295,5.77373,18000000.0
2006-08-21 18:02:00,5.77217,5.7738,5.77217,5.7738,17000000.0
2006-08-21 18:03:00,5.77381,5.77381,5.77226,5.77312,16000000.0
2006-08-21 18:04:00,5.77376,5.7746,5.77312,5.77352,14000000.0
2006-08-21 18:05:00,5.77359,5.77428,5.77254,5.77373,13000000.0
2006-08-21 18:06:00,5.77465,5.77641,5.77459,5.77499,18000000.0
2006-08-21 18:07:00,5.77512,5.7765,5.77504,5.77504,12000000.0
2006-08-21 18:08:00,5.77653,5.77676,5.77518,5.77668,18000000.0
2006-08-21 18:09:00,5.77569,5.77619,5.77495,5.77495,12000000.0
2006-08-21 18:10:00,5.77516,5.77778,5.77516,5.77778,13000000.0
2006-08-21 18:11:00,5.77739,5.77797,5.7768,5.7773,10000000.0
2006-08-21 18:12:00,5.77611,5.77714,5.77592,5.77592,11000000.0
2006-08-21 18:13:00,5.77527,5.77646,5.77452,5.77506,14000000.0
2006-08-21 18:14:00,5.7757,5.77582,5.77467,5.77582,10000000.0
2006-08-21 18:15:00,5.7756,5.77612,5.77499,5.77503,10000000.0
2006-08-21 18:16:00,5.77503,5.77598,5.77503,5.77528,9000000.0
2006-08-21 18:17:00,5.77576,5.77609,5.77466,5.77466,18000000.0
2006-08-21 18:18:00,5.77501,5.77614,5.77501,5.77564,14000000.0
2006-08-21 18:19:00,5.77613,5.77633,5.7743,5.77459,10000000.0
2006-08-21 18:20:00,5.77376,5.77455,5.7724,5.7724,15000000.0
2006-08-21 18:21:00,5.77346,5.77428,5.77299,5.7736,18000000.0
2006-08-21 18:22:00,5.77316,5.77379,5.77252,5.77252,14000000.0
2006-08-21 18:23:00,5.77263,5.7738,5.77253,5.77294,7000000.0
2006-08-21 18:24:00,5.77287,5.7743,5.77287,5.77334,9000000.0
2006-08-21 18:25:00,5.77371,5.77485,5.77356,5.77434,13000000.0
2006-08-21 18:26:00,5.77458,5.77615,5.77457,5.7747,16000000.0
2006-08-21 18:27:00,5.775,5.77583,5.77462,5.77469,14000000.0
2006-08-21 18:28:00,5.77487,5.77604,5.77457,5.77604,13000000.0
2006-08-21 18:29:00,5.77557,5.77597,5.77487,5.77543,11000000.0
2006-08-21 18:30:00,5.77535,5.77535,5.77406,5.77436,16000000.0
2006-08-21 18:31:00,5.77452,5.7756,5.77423,5.77423,12000000.0
2006-08-21 18:32:00,5.7743,5.77502,5.77388,5.77502,11000000.0
2006-08-21 18:33:00,5.77497,5.77497,5.77391,5.77391,13000000.0
2006-08-21 18:34:00,5.77387,5.77422,5.77283,5.77422,13000000.0
2006-08-21 18:35:00,5.77496,5.77516,5.77378,5.77398,18000000.0
2006-08-21 18:36:00,5.77515,5.77602,5.77484,5.77602,18000000.0
2006-08-21 18:37:00,5.77546,5.77606,5.77429,5.77533,18000000.0
2006-08-21 18:38:00,5.77405,5.77512,5.77384,5.77485,11000000.0
2006-08-21 18:39:00,5.77486,5.775,5.77386,5.77386,11000000.0
2006-08-21 18:40:00,5.77458,5.77509,5.77382,5.774,14000000.0
2006-08-21 18:41:00,5.77342,5.77449,5.77342,5.77449,16000000.0
2006-08-21 18:42:00,5.77509,5.77509,5.7739,5.77471,14000000.0
2006-08-21 18:43:00,5.77481,5.77547,5.77454,5.77526,10000000.0
2006-08-21 18:44:00,5.77497,5.77532,5.77434,5.77459,13000000.0
2006-08-21 18:45:00,5.77438,5.7754,5.77389,5.7752,13000000.0
2006-08-21 18:46:00,5.77494,5.77594,5.77458,5.77541,12000000.0
2006-08-21 18:47:00,5.77513,5.77641,5.77471,5.77559,14000000.0
2006-08-21 18:48:00,5.77529,5.77612,5.77477,5.77496,15000000.0
2006-08-21 18:49:00,5.77453,5.77559,5.7743,5.7743,12000000.0
2006-08-21 18:50:00,5.77473,5.7755,5.77458,5.77458,9000000.0
2006-08-21 18:51:00,5.77528,5.77626,5.77458,5.77458,17000000.0
2006-08-21 18:52:00,5.77474,5.77575,5.77453,5.77494,9000000.0
2006-08-21 18:53:00,5.77511,5.77637,5.77482,5.77482,14000000.0
2006-08-21 18:54:00,5.77616,5.77627,5.77424,5.77528,14000000.0
2006-08-21 18:55:00,5.77444,5.77554,5.7743,5.77554,10000000.0
2006-08-21 18:56:00,5.77542,5.77542,5.77367,5.77528,16000000.0
2006-08-21 18:57:00,5.77555,5.77607,5.77455,5.77464,17000000.0
2006-08-21 18:58:00,5.77461,5.77559,5.77367,5.77367,14000000.0
2006-08-21 18:59:00,5.77441,5.77561,5.77441,5.77485,14000000.0
2006-08-21 19:00:00,5.77514,5.77588,5.77507,5.7751,15000000.0
2006-08-21 19:01:00,5.77515,5.77562,5.77438,5.7744,15000000.0
2006-08-21 19:02:00,5.77428,5.77575,5.77428,5.77556,14000000.0
2006-08-21 19:03:00,5.77581,5.77581,5.77518,5.77565,14000000.0
2006-08-21 19:04:00,5.7758,5.77612,5.77506,5.77539,12000000.0
2006-08-21 19:05:00,5.77557,5.77624,5.7751,5.7751,15000000.0
2006-08-21 19:06:00,5.77588,5.77658,5.77497,5.77577,16000000.0
2006-08-21 19:07:00,5.77669,5.77721,5.77568,5.77599,20000000.0
2006-08-21 19:08:00,5.77637,5.77787,5.77637,5.777,8000000.0
2006-08-21 19:09:00,5.77672,5.77781,5.77664,5.77682,17000000.0
2006-08-21 19:10:00,5.77693,5.77735,5.77647,5.77721,9000000.0
2006-08-21 19:11:00,5.77765,5.7779,5.77665,5.7774,16000000.0
2006-08-21 19:12:00,5.77733,5.77773,5.7767,5.77769,13000000.0
2006-08-21 19:13:00,5.7774,5.7774,5.77645,5.77735,10000000.0
2006-08-21 19:14:00,5.77714,5.77746,5.77637,5.77703,20000000.0
2006-08-21 19:15:00,5.77735,5.77743,5.77623,5.77671,12000000.0
2006-08-21 19:16:00,5.77727,5.77727,5.77607,5.7766,8000000.0
2006-08-21 19:17:00,5.77685,5.7775,5.77602,5.77628,18000000.0
2006-08-21 19:18:00,5.7767,5.77777,5.77644,5.77777,11000000.0
2006-08-21 19:19:00,5.77759,5.7779,5.77677,5.77709,12000000.0
2006-08-21 19:20:00,5.77681,5.77706,5.7757,5.77647,14000000.0
2006-08-21 19:21:00,5.77579,5.77674,5.77497,5.77673,13000000.0
2006-08-21 19:22:00,5.77666,5.77684,5.7758,5.77649,12000000.0
2006-08-21 19:23:00,5.77583,5.77761,5.77559,5.77648,14000000.0
2006-08-21 19:24:00,5.7762,5.7771,5.7762,5.77654,19000000.0
2006-08-21 19:25:00,5.77657,5.77717,5.77574,5.77574,8000000.0
2006-08-21 19:26:00,5.77563,5.77625,5.77563,5.77621,7000000.0
2006-08-21 19:27:00,5.77591,5.77662,5.7753,5.77652,20000000.0
2006-08-21 19:28:00,5.77658,5.77658,5.77471,5.77471,17000000.0
2006-08-21 19:29:00,5.77481,5.7753,5.77481,5.77509,10000000.0
2006-08-21 19:30:00,5.77538,5.77615,5.77538,5.7761,15000000.0
2006-08-21 19:31:00,5.77623,5.77707,5.77623,5.77636,11000000.0
2006-08-21 19:32:00,5.77558,5.77598,5.77473,5.77598,9000000.0
2006-08-21 19:33:00,5.77618,5.77667,5.77512,5.7759,14000000.0
2006-08-21 19:34:00,5.77637,5.77682,5.7756,5.7766,17000000.0
2006-08-21 19:35:00,5.77691,5.77691,5.77537,5.77537,8000000.0
2006-08-21 19:36:00,5.77609,5.77699,5.77522,5.77549,15000000.0
2006-08-21 19:37:00,5.77539,5.77616,5.77539,5.77562,8000000.0
2006-08-21 19:38:00,5.77521,5.7765,5.77513,5.7755,15000000.0
2006-08-21 19:39:00,5.77585,5.7768,5.77575,5.7768,17000000.0
2006-08-21 19:40:00,5.77674,5.77674,5.7753,5.7753,16000000.0
2006-08-21 19:41:00,5.77554,5.77616,5.77551,5.77616,11000000.0
2006-08-21 19:42:00,5.77576,5.77663,5.77496,5.77617,15000000.0
2006-08-21 19:43:00,5.77537,5.77554,5.77443,5.7746,14000000.0
2006-08-21 19:44:00,5.77449,5.77553,5.77423,5.77553,14000000.0
2006-08-21 19:45:00,5.77516,5.77516,5.77331,5.77454,15000000.0
2006-08-21 19:46:00,5.77438,5.77499,5.77368,5.77449,15000000.0
2006-08-21 19:47:00,5.77439,5.7749,5.77359,5.77471,16000000.0
2006-08-21 19:48:00,5.77448,5.77538,5.77383,5.77471,16000000.0
2006-08-21 19:49:00,5.7738,5.77517,5.7738,5.77451,8000000.0
2006-08-21 19:50:00,5.7745,5.77552,5.77445,5.77493,9000000.0
2006-08-21 19:51:00,5.77411,5.77594,5.77411,5.77441,19000000.0
2006-08-21 19:52:00,5.77557,5.77557,5.7744,5.77493,11000000.0
2006-08-21 19:53:00,5.77509,5.77649,5.77463,5.77634,14000000.0
2006-08-21 19:54:00,5.77727,5.77727,5.77463,5.7748,18000000.0
2006-08-21 19:55:00,5.77466,5.77555,5.7741,5.77477,13000000.0
2006-08-21 19:56:00,5.77451,5.7752,5.7739,5.77489,10000000.0
2006-08-21 19:57:00,5.77388,5.77549,5.77388,5.77513,16000000.0
2006-08-21 19:58:00,5.77539,5.7757,5.77437,5.77558,15000000.0
2006-08-21 19:59:00,5.7741,5.77536,5.7741,5.77491,14000000.0
2006-08-21 20:00:00,5.77538,5.77938,5.77538,5.77938,11000000.0
2006-08-21 20:01:00,5.77986,5.77986,5.77772,5.77832,24000000.0
2006-08-21 20:02:00,5.77843,5.77862,5.77762,5.77854,11000000.0
2006-08-21 20:03:00,5.77878,5.77887,5.7775,5.77826,11000000.0
2006-08-21 20:04:00,5.77821,5.77879,5.77751,5.77879,10000000.0
2006-08-21 20:05:00,5.77833,5.77833,5.77651,5.77733,17000000.0
2006-08-21 20:06:00,5.77641,5.77655,5.77515,5.77567,10000000.0
2006-08-21 20:07:00,5.77575,5.77575,5.77505,5.77513,14000000.0
2006-08-21 20:08:00,5.77558,5.77644,5.77542,5.77592,13000000.0
2006-08-21 20:09:00,5.77586,5.77667,5.77568,5.77569,11000000.0
2006-08-21 20:10:00,5.7758,5.77632,5.77516,5.77547,11000000.0
2006-08-21 20:11:00,5.77546,5.77737,5.77546,5.77665,9000000.0
2006-08-21 20:12:00,5.77676,5.77757,5.77655,5.77742,16000000.0
2006-08-21 20:13:00,5.77714,5.7772,5.77607,5.7772,11000000.0
2006-08-21 20:14:00,5.77647,5.77815,5.77647,5.77674,19000000.0
2006-08-21 20:15:00,5.77664,5.77769,5.77591,5.77674,13000000.0
2006-08-21 20:16:00,5.7772,5.77773,5.77648,5.77648,15000000.0
2006-08-21 20:17:00,5.77678,5.77752,5.77674,5.77682,8000000.0
2006-08-21 20:18:00,5.77734,5.77837,5.77734,5.77774,14000000.0
2006-08-21 20:19:00,5.77752,5.77909,5.77752,5.77898,14000000.0
2006-08-21 20:20:00,5.77858,5.77963,5.77792,5.77865,12000000.0
2006-08-21 20:21:00,5.77887,5.78006,5.77887,5.77986,9000000.0
2006-08-21 20:22:00,5.78,5.78,5.77836,5.77899,17000000.0
2006-08-21 20:23:00,5.77864,5.77942,5.7785,5.77905,11000000.0
2006-08-21 20:24:00,5.77931,5.78029,5.77882,5.78004,16000000.0
2006-08-21 20:25:00,5.78014,5.78014,5.77826,5.77826,11000000.0
2006-08-21 20:26:00,5.77884,5.77944,5.77849,5.77897,8000000.0
2006-08-21 20:27:00,5.77877,5.77994,5.77831,5.77962,13000000.0
2006-08-21 20:28:00,5.7799,5.78003,5.77866,5.77899,15000000.0
2006-08-21 20:29:00,5.77937,5.78088,5.77937,5.78055,16000000.0
2006-08-21 20:30:00,5.77932,5.77953,5.77892,5.77941,8000000.0
2006-08-21 20:31:00,5.77981,5.78022,5.77883,5.77889,18000000.0
2006-08-21 20:32:00,5.77942,5.77944,5.7775,5.77815,7000000.0
2006-08-21 20:33:00,5.77782,5.77911,5.77733,5.77794,13000000.0
2006-08-21 20:34:00,5.77882,5.779,5.77691,5.77691,13000000.0
2006-08-21 20:35:00,5.77675,5.77675,5.77634,5.77656,9000000.0
2006-08-21 20:36:00,5.77657,5.77763,5.77655,5.77727,17000000.0
2006-08-21 20:37:00,5.77741,5.77843,5.77741,5.77782,14000000.0
2006-08-21 20:38:00,5.77825,5.77881,5.77719,5.7774,16000000.0
2006-08-21 20:39:00,5.77787,5.77812,5.77643,5.77671,14000000.0
2006-08-21 20:40:00,5.77644,5.77745,5.77563,5.77628,17000000.0
2006-08-21 20:41:00,5.77601,5.77711,5.77569,5.77624,16000000.0
2006-08-21 20:42:00,5.77617,5.77799,5.77596,5.77717,22000000.0
2006-08-21 20:43:00,5.77724,5.77789,5.77655,5.77712,18000000.0
2006-08-21 20:44:00,5.77632,5.77726,5.77606,5.7767,16000000.0
2006-08-21 20:45:00,5.77748,5.77748,5.77574,5.7758,8000000.0
2006-08-21 20:46:00,5.77437,5.77626,5.77437,5.77557,19000000.0
2006-08-21 20:47:00,5.77569,5.77688,5.77543,5.77543,12000000.0
2006-08-21 20:48:00,5.77545,5.77662,5.77534,5.77644,9000000.0
2006-08-21 20:49:00,5.77599,5.77686,5.77582,5.77661,19000000.0
2006-08-21 20:50:00,5.77603,5.77712,5.77579,5.77666,15000000.0
2006-08-21 20:51:00,5.77699,5.77783,5.77657,5.77684,9000000.0
2006-08-21 20:52:00,5.77728,5.77767,5.7761,5.7761,11000000.0
2006-08-21 20:53:00,5.77678,5.7775,5.77628,5.77695,15000000.0
2006-08-21 20:54:00,5.77726,5.77816,5.77719,5.77725,12000000.0
2006-08-21 20:55:00,5.77709,5.77764,5.77629,5.77629,18000000.0
2006-08-21 20:56:00,5.7761,5.77788,5.7761,5.77761,12000000.0
2006-08-21 20:57:00,5.77768,5.77883,5.77689,5.77831,13000000.0
2006-08-21 20:58:00,5.77879,5.77879,5.77686,5.77762,11000000.0
2006-08-21 20:59:00,5.77891,5.77891,5.77704,5.77756,11000000.0
2006-08-21 21:00:00,5.77837,5.77922,5.77737,5.77884,17000000.0
2006-08-21 21:01:00,5.77957,5.78096,5.77957,5.78059,10000000.0
2006-08-21 21:02:00,5.78046,5.78065,5.77888,5.77888,8000000.0
2006-08-21 21:03:00,5.77892,5.78036,5.77878,5.77878,19000000.0
2006-08-21 21:04:00,5.77854,5.78037,5.77854,5.77951,18000000.0
2006-08-21 21:05:00,5.77943,5.77997,5.77896,5.77989,14000000.0
2006-08-21 21:06:00,5.77991,5.78041,5.77924,5.77924,12000000.0
2006-08-21 21:07:00,5.78035,5.78035,5.77931,5.78003,10000000.0
2006-08-21 21:08:00,5.77942,5.77954,5.7785,5.77887,14000000.0
2006-08-21 21:09:00,5.77858,5.77935,5.77829,5.77912,16000000.0
2006-08-21 21:10:00,5.77914,5.78001,5.7783,5.77875,15000000.0
2006-08-21 21:11:00,5.77881,5.77893,5.77835,5.77835,13000000.0
2006-08-21 21:12:00,5.77921,5.77987,5.7788,5.77987,10000000.0
2006-08-21 21:13:00,5.78026,5.78133,5.77926,5.78075,14000000.0
2006-08-21 21:14:00,5.78089,5.78184,5.7803,5.78184,10000000.0
2006-08-21 21:15:00,5.78042,5.78131,5.78011,5.78126,15000000.0
2006-08-21 21:16:00,5.78186,5.78187,5.78065,5.78066,11000000.0
2006-08-21 21:17:00,5.78159,5.78199,5.78079,5.78132,13000000.0
2006-08-21 21:18:00,5.78153,5.78153,5.7804,5.78091,17000000.0
2006-08-21 21:19:00,5.78109,5.78144,5.78043,5.78065,12000000.0
2006-08-21 21:20:00,5.78018,5.7802,5.77978,5.7799,14000000.0
2006-08-21 21:21:00,5.77982,5.78065,5.77982,5.7804,11000000.0
2006-08-21 21:22:00,5.78011,5.78072,5.77968,5.77968,9000000.0
2006-08-21 21:23:00,5.77907,5.77932,5.77903,5.77918,7000000.0
2006-08-21 21:24:00,5.77964,5.78038,5.77946,5.77946,11000000.0
2006-08-21 21:25:00,5.78018,5.78079,5.77966,5.77966,7000000.0
2006-08-21 21:26:00,5.78036,5.78143,5.77978,5.78143,13000000.0
2006-08-21 21:27:00,5.78093,5.78191,5.7803,5.78138,11000000.0
2006-08-21 21:28:00,5.7814,5.78201,5.78071,5.78081,15000000.0
2006-08-21 21:29:00,5.78082,5.78266,5.78082,5.78266,12000000.0
2006-08-21 21:30:00,5.78241,5.78241,5.78066,5.78147,10000000.0
2006-08-21 21:31:00,5.77996,5.78194,5.77996,5.78054,10000000.0
2006-08-21 21:32:00,5.78014,5.78127,5.78014,5.78074,12000000.0
2006-08-21 21:33:00,5.78038,5.78044,5.77988,5.78013,19000000.0
2006-08-21 21:34:00,5.77989,5.781,5.77989,5.78044,8000000.0
2006-08-21 21:35:00,5.7815,5.78197,5.78019,5.78197,20000000.0
2006-08-21 21:36:00,5.78157,5.78189,5.78062,5.78112,19000000.0
2006-08-21 21:37:00,5.78148,5.7815,5.7799,5.78023,19000000.0
2006-08-21 21:38:00,5.78069,5.78137,5.78046,5.78137,13000000.0
2006-08-21 21:39:00,5.78167,5.782,5.78058,5.78066,17000000.0
2006-08-21 21:40:00,5.78099,5.78179,5.78056,5.78056,7000000.0
2006-08-21 21:41:00,5.77995,5.78191,5.77995,5.78191,11000000.0
2006-08-21 21:42:00,5.782,5.782,5.7797,5.7797,18000000.0
2006-08-21 21:43:00,5.78078,5.78121,5.77962,5.77962,13000000.0
2006-08-21 21:44:00,5.78013,5.7811,5.77951,5.78044,16000000.0
2006-08-21 21:45:00,5.78017,5.7803,5.77932,5.77937,11000000.0
2006-08-21 21:46:00,5.77972,5.78168,5.77972,5.78124,13000000.0
2006-08-21 21:47:00,5.78152,5.78152,5.77955,5.77962,13000000.0
2006-08-21 21:48:00,5.78023,5.7804,5.77923,5.77957,17000000.0
2006-08-21 21:49:00,5.78001,5.78055,5.78001,5.78055,8000000.0
2006-08-21 21:50:00,5.78059,5.78059,5.77952,5.77952,11000000.0
2006-08-21 21:51:00,5.77987,5.78062,5.77953,5.78022,13000000.0
2006-08-21 21:52:00,5.78011,5.78068,5.77916,5.77916,13000000.0
2006-08-21 21:53:00,5.77949,5.78031,5.77937,5.78031,14000000.0
2006-08-21 21:54:00,5.78039,5.78067,5.77955,5.78067,11000000.0
2006-08-21 21:55:00,5.78057,5.78146,5.78011,5.78146,17000000.0
2006-08-21 21:56:00,5.78179,5.78179,5.78015,5.78049,12000000.0
2006-08-21 21:57:00,5.78129,5.78184,5.78052,5.781,16000000.0
2006-08-21 21:58:00,5.7814,5.78161,5.78005,5.78005,9000000.0
2006-08-21 21:59:00,5.7808,5.78188,5.78059,5.78168,18000000.0
2006-08-21 22:00:00,5.7819,5.78211,5.78068,5.78111,13000000.0
2006-08-21 22:01:00,5.78085,5.78136,5.77994,5.77994,11000000.0
2006-08-21 22:02:00,5.78055,5.78185,5.77957,5.78078,17000000.0
2006-08-21 22:03:00,5.78058,5.78083,5.77944,5.78017,23000000.0
2006-08-21 22:04:00,5.78043,5.78171,5.78043,5.78141,15000000.0
2006-08-21 22:05:00,5.7812,5.78153,5.77971,5.78092,14000000.0
2006-08-21 22:06:00,5.78094,5.78094,5.77985,5.77985,15000000.0
2006-08-21 22:07:00,5.77956,5.78119,5.77956,5.78053,9000000.0
2006-08-21 22:08:00,5.78049,5.78162,5.78049,5.78051,18000000.0
2006-08-21 22:09:00,5.78007,5.78021,5.77985,5.77998,11000000.0
2006-08-21 22:10:00,5.78011,5.78067,5.77985,5.77985,7000000.0
2006-08-21 22:11:00,5.78049,5.7813,5.7804,5.78089,8000000.0
2006-08-21 22:12:00,5.78091,5.7814,5.78028,5.78082,16000000.0
2006-08-21 22:13:00,5.78129,5.78226,5.78028,5.78226,24000000.0
2006-08-21 22:14:00,5.78167,5.78331,5.78123,5.78303,9000000.0
2006-08-21 22:15:00,5.78206,5.78266,5.78139,5.78139,10000000.0
2006-08-21 22:16:00,5.78122,5.78176,5.7802,5.7803,13000000.0
2006-08-21 22:17:00,5.78039,5.78174,5.78039,5.78084,20000000.0
2006-08-21 22:18:00,5.78146,5.78205,5.78084,5.78084,11000000.0
2006-08-21 22:19:00,5.78059,5.78137,5.78037,5.78106,15000000.0
2006-08-21 22:20:00,5.77975,5.7815,5.77975,5.78078,16000000.0
2006-08-21 22:21:00,5.78086,5.78086,5.77986,5.77986,12000000.0
2006-08-21 22:22:00,5.77985,5.78156,5.77973,5.78103,14000000.0
2006-08-21 22:23:00,5.7818,5.7818,5.78021,5.78021,11000000.0
2006-08-21 22:24:00,5.78051,5.78164,5.78033,5.78164,16000000.0
2006-08-21 22:25:00,5.78131,5.78253,5.78063,5.78253,14000000.0
2006-08-21 22:26:00,5.78061,5.78144,5.78056,5.78091,10000000.0
2006-08-21 22:27:00,5.78132,5.78178,5.78093,5.78157,14000000.0
2006-08-21 22:28:00,5.78162,5.782,5.78092,5.78125,12000000.0
2006-08-21 22:29:00,5.78087,5.78239,5.78067,5.7816,13000000.0
2006-08-21 22:30:00,5.78106,5.78174,5.78072,5.78172,8000000.0
2006-08-21 22:31:00,5.78023,5.78126,5.78021,5.78044,11000000.0
2006-08-21 22:32:00,5.78008,5.78108,5.77997,5.78062,20000000.0
2006-08-21 22:33:00,5.78069,5.78114,5.77986,5.78114,11000000.0
2006-08-21 22:34:00,5.78079,5.78079,5.78019,5.78065,10000000.0
2006-08-21 22:35:00,5.78037,5.78108,5.77975,5.78016,13000000.0
2006-08-21 22:36:00,5.77977,5.78028,5.77931,5.77931,9000000.0
2006-08-21 22:37:00,5.77906,5.78033,5.7788,5.78033,13000000.0
2006-08-21 22:38:00,5.78008,5.78044,5.77911,5.78044,9000000.0
2006-08-21 22:39:00,5.7801,5.78083,5.77908,5.77908,12000000.0
2006-08-21 22:40:00,5.77867,5.78024,5.77867,5.77975,9000000.0
2006-08-21 22:41:00,5.77895,5.77976,5.77895,5.77976,14000000.0
2006-08-21 22:42:00,5.77986,5.78031,5.77908,5.77915,13000000.0
2006-08-21 22:43:00,5.78021,5.78021,5.77884,5.77936,12000000.0
2006-08-21 22:44:00,5.77938,5.77997,5.77905,5.77995,15000000.0
2006-08-21 22:45:00,5.78029,5.78084,5.77926,5.78074,13000000.0
2006-08-21 22:46:00,5.78065,5.78065,5.77923,5.78024,14000000.0
2006-08-21 22:47:00,5.78048,5.78152,5.78044,5.78152,15000000.0
2006-08-21 22:48:00,5.78143,5.78143,5.78035,5.78035,13000000.0
2006-08-21 22:49:00,5.78002,5.78012,5.77984,5.77994,13000000.0
2006-08-21 22:50:00,5.77989,5.78075,5.7796,5.7801,15000000.0
2006-08-21 22:51:00,5.78115,5.78132,5.78029,5.78046,14000000.0
2006-08-21 22:52:00,5.78034,5.78105,5.77987,5.77988,9000000.0
2006-08-21 22:53:00,5.77961,5.77976,5.77948,5.77973,15000000.0
2006-08-21 22:54:00,5.77979,5.78123,5.77979,5.78034,17000000.0
2006-08-21 22:55:00,5.78022,5.78069,5.77931,5.78061,16000000.0
2006-08-21 22:56:00,5.78074,5.78121,5.78029,5.78094,13000000.0
2006-08-21 22:57:00,5.78075,5.78102,5.77993,5.7809,8000000.0
2006-08-21 22:58:00,5.78113,5.78186,5.78079,5.78186,8000000.0
2006-08-21 22:59:00,5.78258,5.78258,5.78094,5.78138,19000000.0
2006-08-21 23:00:00,5.7809,5.78188,5.7809,5.78177,10000000.0
2006-08-21 23:01:00,5.78039,5.78202,5.78039,5.78202,7000000.0
2006-08-21 23:02:00,5.78179,5.78192,5.78089,5.78098,15000000.0
2006-08-21 23:03:00,5.78078,5.78184,5.7798,5.78018,17000000.0
2006-08-21 23:04:00,5.78102,5.78161,5.78003,5.78059,19000000.0
2006-08-21 23:05:00,5.77978,5.78076,5.77938,5.78074,9000000.0
2006-08-21 23:06:00,5.78097,5.7812,5.77957,5.78021,12000000.0
2006-08-21 23:07:00,5.77913,5.78008,5.77879,5.77981,14000000.0
2006-08-21 23:08:00,5.7802,5.78073,5.77949,5.77949,16000000.0
2006-08-21 23:09:00,5.77931,5.78069,5.77931,5.77978,9000000.0
2006-08-21 23:10:00,5.77927,5.78077,5.77868,5.77912,12000000.0
2006-08-21 23:11:00,5.77878,5.78072,5.77878,5.78028,14000000.0
2006-08-21 23:12:00,5.7804,5.78143,5.78012,5.78073,7000000.0
2006-08-21 23:13:00,5.7804,5.78184,5.78005,5.78066,14000000.0
2006-08-21 23:14:00,5.78076,5.78097,5.78057,5.78089,19000000.0
2006-08-21 23:15:00,5.78112,5.78114,5.78087,5.78111,13000000.0
2006-08-21 23:16:00,5.78163,5.78187,5.78016,5.78016,15000000.0
2006-08-21 23:17:00,5.78058,5.78153,5.78041,5.78096,11000000.0
2006-08-21 23:18:00,5.78083,5.78197,5.78053,5.78053,12000000.0
2006-08-21 23:19:00,5.78005,5.78103,5.78005,5.78065,14000000.0
2006-08-21 23:20:00,5.78073,5.78109,5.77957,5.78023,19000000.0
2006-08-21 23:21:00,5.78002,5.78127,5.78002,5.78086,7000000.0
2006-08-21 23:22:00,5.78049,5.78113,5.78043,5.78043,15000000.0
2006-08-21 23:23:00,5.78054,5.7815,5.78054,5.7815,11000000.0
2006-08-21 23:24:00,5.78099,5.78121,5.78028,5.78078,14000000.0
2006-08-21 23:25:00,5.78049,5.78065,5.77981,5.77981,11000000.0
2006-08-21 23:26:00,5.78002,5.78103,5.77988,5.78043,14000000.0
2006-08-21 23:27:00,5.78046,5.78126,5.78014,5.78079,11000000.0
2006-08-21 23:28:00,5.78066,5.78114,5.78015,5.78034,12000000.0
2006-08-21 23:29:00,5.78069,5.78151,5.78029,5.78029,16000000.0
2006-08-21 23:30:00,5.78017,5.78028,5.7797,5.78028,20000000.0
2006-08-21 23:31:00,5.78068,5.78127,5.78068,5.7809,11000000.0
2006-08-21 23:32:00,5.78108,5.7828,5.7807,5.7807,16000000.0
2006-08-21 23:33:00,5.78069,5.78209,5.78069,5.7809,12000000.0
2006-08-21 23:34:00,5.78155,5.78207,5.78155,5.78184,13000000.0
2006-08-21 23:35:00,5.78185,5.78246,5.78107,5.78107,9000000.0
2006-08-21 23:36:00,5.78122,5.78203,5.78116,5.78118,9000000.0
2006-08-21 23:37:00,5.78145,5.78161,5.78031,5.78044,14000000.0
2006-08-21 23:38:00,5.78061,5.78238,5.78061,5.78218,13000000.0
2006-08-21 23:39:00,5.78139,5.78225,5.78066,5.78225,17000000.0
2006-08-21 23:40:00,5.78238,5.78256,5.78183,5.78197,12000000.0
2006-08-21 23:41:00,5.78173,5.78211,5.78107,5.78139,17000000.0
2006-08-21 23:42:00,5.7808,5.7811,5.78036,5.78038,22000000.0
2006-08-21 23:43:00,5.78043,5.78155,5.78043,5.78146,15000000.0
2006-08-21 23:44:00,5.78054,5.78177,5.78054,5.78072,14000000.0
2006-08-21 23:45:00,5.78008,5.78157,5.77983,5.78018,20000000.0
2006-08-21 23:46:00,5.77958,5.77969,5.77945,5.77957,14000000.0
2006-08-21 23:47:00,5.77963,5.77972,5.77951,5.77955,10000000.0
2006-08-21 23:48:00,5.77981,5.78189,5.77981,5.78078,18000000.0
2006-08-21 23:49:00,5.78112,5.78171,5.78057,5.78068,14000000.0
2006-08-21 23:50:00,5.78075,5.78229,5.78075,5.78213,13000000.0
2006-08-21 23:51:00,5.78172,5.78218,5.78111,5.78143,8000000.0
2006-08-21 23:52:00,5.78263,5.78465,5.78263,5.7834,16000000.0
2006-08-21 23:53:00,5.78363,5.78475,5.78331,5.78331,18000000.0
2006-08-21 23:54:00,5.78432,5.78469,5.78343,5.78428,12000000.0
2006-08-21 23:55:00,5.78374,5.78498,5.78358,5.78498,19000000.0
2006-08-21 23:56:00,5.78366,5.78412,5.78294,5.78322,14000000.0
2006-08-21 23:57:00,5.78363,5.78422,5.78329,5.78366,16000000.0
2006-08-21 23:58:00,5.78257,5.78349,5.78211,5.78349,13000000.0
2006-08-21 23:59:00,5.78323,5.78392,5.78278,5.78294,14000000.0
2006-08-22 00:00:00,5.78429,5.78438,5.7824,5.78309,17000000.0
2006-08-22 00:01:00,5.78222,5.78372,5.78222,5.78294,12000000.0
2006-08-22 00:02:00,5.78333,5.78456,5.78308,5.78426,15000000.0
2006-08-22 00:03:00,5.78534,5.78554,5.78469,5.78469,14000000.0
2006-08-22 00:04:00,5.78438,5.78576,5.78426,5.78511,12000000.0
2006-08-22 00:05:00,5.78385,5.78587,5.78371,5.78488,12000000.0
2006-08-22 00:06:00,5.78447,5.78584,5.78428,5.785,12000000.0
2006-08-22 00:07:00,5.78547,5.78858,5.7849,5.78858,11000000.0
2006-08-22 00:08:00,5.78874,5.791,5.78853,5.78926,15000000.0
2006-08-22 00:09:00,5.79001,5.79043,5.78858,5.78994,12000000.0
2006-08-22 00:10:00,5.7902,5.79175,5.78998,5.79102,19000000.0
2006-08-22 00:11:00,5.79058,5.79063,5.78888,5.78888,8000000.0
2006-08-22 00:12:00,5.7884,5.78911,5.78775,5.78775,9000000.0
2006-08-22 00:13:00,5.78754,5.78916,5.78743,5.78764,13000000.0
2006-08-22 00:14:00,5.78813,5.78855,5.78723,5.78744,14000000.0
2006-08-22 00:15:00,5.78707,5.7887,5.78699,5.78712,12000000.0
2006-08-22 00:16:00,5.78696,5.78737,5.78626,5.78637,12000000.0
2006-08-22 00:17:00,5.78659,5.78905,5.78659,5.78891,10000000.0
2006-08-22 00:18:00,5.78803,5.78968,5.78803,5.78846,19000000.0
2006-08-22 00:19:00,5.78864,5.79052,5.78864,5.78912,12000000.0
2006-08-22 00:20:00,5.78921,5.79005,5.78836,5.78836,11000000.0
2006-08-22 00:21:00,5.7895,5.79038,5.78886,5.78963,14000000.0
2006-08-22 00:22:00,5.79047,5.79185,5.78997,5.7908,13000000.0
2006-08-22 00:23:00,5.79149,5.79481,5.79149,5.79481,13000000.0
2006-08-22 00:24:00,5.79364,5.79364,5.79234,5.79356,9000000.0
2006-08-22 00:25:00,5.79373,5.79375,5.79041,5.79041,13000000.0
2006-08-22 00:26:00,5.79057,5.79141,5.78972,5.79088,14000000.0
2006-08-22 00:27:00,5.7912,5.79266,5.79114,5.79153,15000000.0
2006-08-22 00:28:00,5.79302,5.79392,5.79301,5.7933,7000000.0
2006-08-22 00:29:00,5.79387,5.79396,5.79187,5.79334,17000000.0
2006-08-22 00:30:00,5.79292,5.79292,5.79187,5.79256,9000000.0
2006-08-22 00:31:00,5.79268,5.79383,5.79202,5.79367,13000000.0
2006-08-22 00:32:00,5.79324,5.79406,5.79205,5.79366,8000000.0
2006-08-22 00:33:00,5.79332,5.79408,5.79257,5.79408,19000000.0
2006-08-22 00:34:00,5.79464,5.79488,5.79296,5.79414,15000000.0
2006-08-22 00:35:00,5.7939,5.79429,5.79272,5.79426,12000000.0
2006-08-22 00:36:00,5.79561,5.79663,5.79442,5.79536,15000000.0
2006-08-22 00:37:00,5.79515,5.79515,5.79343,5.79432,15000000.0
2006-08-22 00:38:00,5.79378,5.79427,5.79237,5.79306,18000000.0
2006-08-22 00:39:00,5.79262,5.79413,5.79257,5.79322,20000000.0
2006-08-22 00:40:00,5.79368,5.79485,5.7929,5.79485,10000000.0
2006-08-22 00:41:00,5.79406,5.79455,5.79306,5.79306,9000000.0
2006-08-22 00:42:00,5.79264,5.7944,5.79264,5.79371,16000000.0
2006-08-22 00:43:00,5.7919,5.7928,5.79022,5.79057,16000000.0
2006-08-22 00:44:00,5.79063,5.79139,5.78988,5.78988,10000000.0
2006-08-22 00:45:00,5.78986,5.79062,5.78921,5.78924,16000000.0
2006-08-22 00:46:00,5.78945,5.79061,5.78907,5.78907,12000000.0
2006-08-22 00:47:00,5.79064,5.79088,5.78913,5.78924,8000000.0
2006-08-22 00:48:00,5.78936,5.791,5.78894,5.7898,16000000.0
2006-08-22 00:49:00,5.78997,5.79049,5.78978,5.79007,11000000.0
2006-08-22 00:50:00,5.7897,5.79031,5.78866,5.78866,9000000.0
2006-08-22 00:51:00,5.7885,5.79023,5.7885,5.78889,9000000.0
2006-08-22 00:52:00,5.79002,5.79002,5.78847,5.78882,18000000.0
2006-08-22 00:53:00,5.78885,5.78973,5.78846,5.78949,12000000.0
2006-08-22 00:54:00,5.78971,5.7907,5.78918,5.78977,12000000.0
2006-08-22 00:55:00,5.79067,5.79067,5.78949,5.78966,11000000.0
2006-08-22 00:56:00,5.78956,5.79075,5.7889,5.7889,14000000.0
2006-08-22 00:57:00,5.78846,5.79016,5.78846,5.78886,15000000.0
2006-08-22 00:58:00,5.78906,5.7909,5.78906,5.7909,9000000.0
2006-08-22 00:59:00,5.7915,5.79249,5.79141,5.79171,17000000.0
2006-08-22 01:00:00,5.79076,5.79114,5.78977,5.7906,12000000.0
2006-08-22 01:01:00,5.79103,5.79161,5.79038,5.79161,15000000.0
2006-08-22 01:02:00,5.79039,5.79093,5.78987,5.79011,10000000.0
2006-08-22 01:03:00,5.7903,5.79132,5.79015,5.79075,13000000.0
2006-08-22 01:04:00,5.79055,5.79153,5.7898,5.79024,13000000.0
2006-08-22 01:05:00,5.79015,5.79085,5.79,5.79,13000000.0
2006-08-22 01:06:00,5.78922,5.7901,5.7891,5.78955,12000000.0
2006-08-22 01:07:00,5.78983,5.79032,5.78866,5.78927,13000000.0
2006-08-22 01:08:00,5.78997,5.7905,5.78878,5.78922,15000000.0
2006-08-22 01:09:00,5.78903,5.78946,5.78791,5.78791,17000000.0
2006-08-22 01:10:00,5.78804,5.79049,5.78804,5.7904,10000000.0
2006-08-22 01:11:00,5.7892,5.79071,5.78903,5.7901,11000000.0
2006-08-22 01:12:00,5.79034,5.79077,5.78905,5.78905,10000000.0
2006-08-22 01:13:00,5.78878,5.78964,5.78858,5.78885,11000000.0
2006-08-22 01:14:00,5.7891,5.78955,5.7885,5.78938,13000000.0
2006-08-22 01:15:00,5.78907,5.78907,5.7879,5.7879,9000000.0
2006-08-22 01:16:00,5.78816,5.78998,5.78816,5.78864,12000000.0
2006-08-22 01:17:00,5.78851,5.78935,5.78824,5.78886,11000000.0
2006-08-22 01:18:00,5.78868,5.79006,5.78817,5.79006,12000000.0
2006-08-22 01:19:00,5.79045,5.79046,5.78888,5.78902,19000000.0
2006-08-22 01:20:00,5.78898,5.79037,5.78896,5.78897,11000000.0
2006-08-22 01:21:00,5.78917,5.78994,5.78917,5.7898,12000000.0
2006-08-22 01:22:00,5.78879,5.78981,5.78859,5.78946,9000000.0
2006-08-22 01:23:00,5.78898,5.7897,5.78833,5.78833,13000000.0
2006-08-22 01:24:00,5.78821,5.78954,5.78781,5.78849,14000000.0
2006-08-22 01:25:00,5.78851,5.78901,5.78797,5.78901,11000000.0
2006-08-22 01:26:00,5.78838,5.7885,5.78724,5.78724,10000000.0
2006-08-22 01:27:00,5.78759,5.78863,5.78714,5.78783,17000000.0
2006-08-22 01:28:00,5.78813,5.78939,5.78765,5.78788,13000000.0
2006-08-22 01:29:00,5.78786,5.78893,5.78781,5.7884,19000000.0
2006-08-22 01:30:00,5.78862,5.78915,5.78771,5.78796,15000000.0
2006-08-22 01:31:00,5.78809,5.78974,5.78809,5.78974,15000000.0
2006-08-22 01:32:00,5.79005,5.79075,5.78866,5.79075,12000000.0
2006-08-22 01:33:00,5.79075,5.79168,5.79064,5.79168,8000000.0
2006-08-22 01:34:00,5.79137,5.79245,5.79079,5.7911,18000000.0
2006-08-22 01:35:00,5.79201,5.79238,5.79115,5.79132,12000000.0
2006-08-22 01:36:00,5.79092,5.79224,5.79056,5.79161,16000000.0
2006-08-22 01:37:00,5.7912,5.79209,5.79088,5.79134,15000000.0
2006-08-22 01:38:00,5.79163,5.79297,5.79122,5.79148,18000000.0
2006-08-22 01:39:00,5.79226,5.79301,5.79173,5.79173,10000000.0
2006-08-22 01:40:00,5.79209,5.79335,5.79209,5.79236,11000000.0
2006-08-22 01:41:00,5.79222,5.79369,5.7922,5.79285,16000000.0
2006-08-22 01:42:00,5.79264,5.79305,5.79171,5.79213,14000000.0
2006-08-22 01:43:00,5.79188,5.79241,5.79152,5.79174,16000000.0
2006-08-22 01:44:00,5.792,5.79318,5.792,5.79237,15000000.0
2006-08-22 01:45:00,5.7929,5.79338,5.79169,5.7921,16000000.0
2006-08-22 01:46:00,5.79189,5.79248,5.79171,5.79183,9000000.0
2006-08-22 01:47:00,5.79272,5.79325,5.79117,5.79117,17000000.0
2006-08-22 01:48:00,5.79124,5.79279,5.79107,5.7925,16000000.0
2006-08-22 01:49:00,5.7925,5.79267,5.79136,5.79181,10000000.0
2006-08-22 01:50:00,5.79165,5.79238,5.79122,5.79218,11000000.0
2006-08-22 01:51:00,5.7927,5.79359,5.79188,5.79293,12000000.0
2006-08-22 01:52:00,5.79288,5.79326,5.79198,5.792,12000000.0
2006-08-22 01:53:00,5.7922,5.79341,5.79074,5.79074,18000000.0
2006-08-22 01:54:00,5.79214,5.79257,5.79124,5.79124,14000000.0
2006-08-22 01:55:00,5.7915,5.7935,5.7915,5.79224,18000000.0
2006-08-22 01:56:00,5.79257,5.79301,5.79225,5.79226,8000000.0
2006-08-22 01:57:00,5.79198,5.7933,5.79165,5.7933,13000000.0
2006-08-22 01:58:00,5.79256,5.79327,5.79212,5.79289,11000000.0
2006-08-22 01:59:00,5.79296,5.79328,5.79207,5.79207,11000000.0
2006-08-22 02:00:00,5.79267,5.79388,5.79139,5.7926,16000000.0
2006-08-22 02:01:00,5.79289,5.79294,5.79184,5.79241,21000000.0
2006-08-22 02:02:00,5.79176,5.79232,5.79116,5.79116,10000000.0
2006-08-22 02:03:00,5.79168,5.79293,5.79138,5.79215,8000000.0
2006-08-22 02:04:00,5.79166,5.79312,5.79166,5.79312,14000000.0
2006-08-22 02:05:00,5.7925,5.7925,5.79089,5.79089,14000000.0
2006-08-22 02:06:00,5.79024,5.79136,5.78851,5.78989,15000000.0
2006-08-22 02:07:00,5.78878,5.78983,5.78832,5.78925,10000000.0
2006-08-22 02:08:00,5.78927,5.78993,5.78727,5.78727,16000000.0
2006-08-22 02:09:00,5.78837,5.78954,5.78809,5.78817,18000000.0
2006-08-22 02:10:00,5.78831,5.78973,5.78829,5.78973,16000000.0
2006-08-22 02:11:00,5.78933,5.78962,5.78816,5.7896,14000000.0
2006-08-22 02:12:00,5.78925,5.78947,5.78805,5.78851,10000000.0
2006-08-22 02:13:00,5.78849,5.78954,5.78814,5.78814,15000000.0
2006-08-22 02:14:00,5.78872,5.78988,5.78844,5.78988,19000000.0
2006-08-22 02:15:00,5.78944,5.79023,5.78889,5.78954,12000000.0
2006-08-22 02:16:00,5.7889,5.7889,5.78824,5.78824,18000000.0
2006-08-22 02:17:00,5.78801,5.78822,5.78795,5.78798,14000000.0
2006-08-22 02:18:00,5.78804,5.78822,5.78803,5.78818,12000000.0
2006-08-22 02:19:00,5.78801,5.78818,5.78796,5.78809,14000000.0
2006-08-22 02:20:00,5.78927,5.79136,5.78927,5.78999,13000000.0
2006-08-22 02:21:00,5.79008,5.79202,5.79007,5.79097,15000000.0
2006-08-22 02:22:00,5.79065,5.79217,5.79048,5.79072,13000000.0
2006-08-22 02:23:00,5.79113,5.79168,5.79012,5.79012,16000000.0
2006-08-22 02:24:00,5.79158,5.79158,5.78976,5.78976,17000000.0
2006-08-22 02:25:00,5.79026,5.79168,5.79023,5.79044,10000000.0
2006-08-22 02:26:00,5.79056,5.79211,5.79056,5.79066,13000000.0
2006-08-22 02:27:00,5.79053,5.79059,5.79036,5.79056,7000000.0
2006-08-22 02:28:00,5.79102,5.79153,5.79066,5.79136,9000000.0
2006-08-22 02:29:00,5.7917,5.79277,5.79088,5.79238,20000000.0
2006-08-22 02:30:00,5.79207,5.79255,5.79111,5.79111,11000000.0
2006-08-22 02:31:00,5.79189,5.79222,5.79115,5.79115,9000000.0
2006-08-22 02:32:00,5.79099,5.79242,5.79099,5.79228,13000000.0
2006-08-22 02:33:00,5.79101,5.79169,5.78958,5.79017,14000000.0
2006-08-22 02:34:00,5.78929,5.79058,5.7885,5.79058,17000000.0
2006-08-22 02:35:00,5.79019,5.79019,5.78814,5.78925,15000000.0
2006-08-22 02:36:00,5.78932,5.7898,5.7886,5.78944,14000000.0
2006-08-22 02:37:00,5.78946,5.78946,5.78859,5.78913,13000000.0
2006-08-22 02:38:00,5.78961,5.79043,5.78961,5.79017,14000000.0
2006-08-22 02:39:00,5.79006,5.79027,5.78908,5.79027,15000000.0
2006-08-22 02:40:00,5.79012,5.79134,5.78969,5.79134,12000000.0
2006-08-22 02:41:00,5.79042,5.79075,5.78918,5.79053,13000000.0
2006-08-22 02:42:00,5.7908,5.7908,5.78929,5.79013,16000000.0
2006-08-22 02:43:00,5.79007,5.79058,5.78857,5.78857,18000000.0
2006-08-22 02:44:00,5.78917,5.79094,5.78917,5.79006,10000000.0
2006-08-22 02:45:00,5.79004,5.79058,5.78934,5.78948,14000000.0
2006-08-22 02:46:00,5.78926,5.79072,5.78878,5.78878,18000000.0
2006-08-22 02:47:00,5.79025,5.79043,5.78918,5.78992,17000000.0
2006-08-22 02:48:00,5.78983,5.79067,5.78967,5.79042,7000000.0
2006-08-22 02:49:00,5.79121,5.79166,5.78986,5.79166,13000000.0
2006-08-22 02:50:00,5.79067,5.79098,5.79065,5.79093,14000000.0
2006-08-22 02:51:00,5.7913,5.79242,5.79106,5.79142,15000000.0
2006-08-22 02:52:00,5.79086,5.79259,5.7903,5.79259,15000000.0
2006-08-22 02:53:00,5.79269,5.79269,5.79082,5.79093,9000000.0
2006-08-22 02:54:00,5.79125,5.79255,5.79086,5.79255,13000000.0
2006-08-22 02:55:00,5.79213,5.79254,5.79072,5.79092,11000000.0
2006-08-22 02:56:00,5.79222,5.79257,5.7912,5.79183,18000000.0
2006-08-22 02:57:00,5.79203,5.7927,5.79075,5.79139,13000000.0
2006-08-22 02:58:00,5.79124,5.79224,5.79114,5.79117,9000000.0
2006-08-22 02:59:00,5.79122,5.79258,5.79072,5.79128,14000000.0
2006-08-22 03:00:00,5.79056,5.79224,5.79048,5.79173,11000000.0
2006-08-22 03:01:00,5.7912,5.79248,5.79088,5.79174,11000000.0
2006-08-22 03:02:00,5.79236,5.79248,5.7909,5.79134,11000000.0
2006-08-22 03:03:00,5.79144,5.79244,5.7906,5.7906,23000000.0
2006-08-22 03:04:00,5.79061,5.79227,5.79061,5.79117,11000000.0
2006-08-22 03:05:00,5.79092,5.79202,5.79001,5.79081,17000000.0
2006-08-22 03:06:00,5.79088,5.79157,5.7905,5.79088,9000000.0
2006-08-22 03:07:00,5.79144,5.7926,5.79116,5.79192,15000000.0
2006-08-22 03:08:00,5.79174,5.79279,5.79083,5.79167,12000000.0
2006-08-22 03:09:00,5.79124,5.79282,5.7909,5.79282,15000000.0
2006-08-22 03:10:00,5.79236,5.79293,5.79113,5.79117,19000000.0
2006-08-22 03:11:00,5.79142,5.79262,5.79096,5.79246,15000000.0
2006-08-22 03:12:00,5.79138,5.79224,5.79047,5.79168,18000000.0
2006-08-22 03:13:00,5.79165,5.79227,5.79098,5.79146,18000000.0
2006-08-22 03:14:00,5.79118,5.79227,5.79073,5.79073,10000000.0
2006-08-22 03:15:00,5.79127,5.79235,5.7912,5.7916,7000000.0
2006-08-22 03:16:00,5.79116,5.79116,5.79048,5.79052,8000000.0
2006-08-22 03:17:00,5.79039,5.79255,5.79039,5.79255,10000000.0
2006-08-22 03:18:00,5.79294,5.79309,5.7927,5.7927,15000000.0
2006-08-22 03:19:00,5.79267,5.79293,5.79267,5.79293,10000000.0
2006-08-22 03:20:00,5.79274,5.79299,5.79274,5.7929,16000000.0
2006-08-22 03:21:00,5.79287,5.79298,5.7928,5.79281,11000000.0
2006-08-22 03:22:00,5.79294,5.79294,5.79122,5.79127,10000000.0
2006-08-22 03:23:00,5.79144,5.79202,5.79089,5.79089,12000000.0
2006-08-22 03:24:00,5.79065,5.79167,5.79007,5.79007,13000000.0
2006-08-22 03:25:00,5.79018,5.79197,5.79018,5.79197,11000000.0
2006-08-22 03:26:00,5.79182,5.79184,5.78998,5.79045,13000000.0
2006-08-22 03:27:00,5.79103,5.79242,5.79091,5.7921,14000000.0
2006-08-22 03:28:00,5.79108,5.792,5.79108,5.79119,18000000.0
2006-08-22 03:29:00,5.79111,5.79257,5.79082,5.79119,15000000.0
2006-08-22 03:30:00,5.79151,5.79219,5.79108,5.79108,10000000.0
2006-08-22 03:31:00,5.79275,5.79275,5.79186,5.79194,13000000.0
2006-08-22 03:32:00,5.79158,5.79245,5.79122,5.79122,16000000.0
2006-08-22 03:33:00,5.79162,5.79214,5.79069,5.79147,13000000.0
2006-08-22 03:34:00,5.79137,5.79255,5.79137,5.7923,16000000.0
2006-08-22 03:35:00,5.79285,5.79285,5.79125,5.79125,10000000.0
2006-08-22 03:36:00,5.79068,5.79091,5.79037,5.79037,11000000.0
2006-08-22 03:37:00,5.79015,5.7904,5.79012,5.79017,13000000.0
2006-08-22 03:38:00,5.79078,5.79231,5.79056,5.79188,13000000.0
2006-08-22 03:39:00,5.79162,5.7929,5.79162,5.79215,13000000.0
2006-08-22 03:40:00,5.7918,5.79193,5.79161,5.79161,12000000.0
2006-08-22 03:41:00,5.7918,5.79191,5.79168,5.79185,16000000.0
2006-08-22 03:42:00,5.79175,5.79202,5.79172,5.79196,21000000.0
2006-08-22 03:43:00,5.79183,5.79188,5.79153,5.79188,18000000.0
2006-08-22 03:44:00,5.79179,5.79244,5.79132,5.79158,15000000.0
2006-08-22 03:45:00,5.79134,5.79223,5.79112,5.79129,9000000.0
2006-08-22 03:46:00,5.79107,5.79129,5.79107,5.79129,8000000.0
2006-08-22 03:47:00,5.79145,5.79145,5.79125,5.7913,11000000.0
2006-08-22 03:48:00,5.79141,5.79147,5.79134,5.7914,9000000.0
2006-08-22 03:49:00,5.79145,5.79149,5.79125,5.79131,16000000.0
2006-08-22 03:50:00,5.79106,5.79217,5.79077,5.79077,19000000.0
2006-08-22 03:51:00,5.79013,5.7902,5.79006,5.79006,9000000.0
2006-08-22 03:52:00,5.7907,5.79211,5.7907,5.79196,19000000.0
2006-08-22 03:53:00,5.79259,5.7928,5.79126,5.79189,10000000.0
2006-08-22 03:54:00,5.79189,5.79289,5.79123,5.79135,17000000.0
2006-08-22 03:55:00,5.79126,5.79332,5.79126,5.79209,16000000.0
2006-08-22 03:56:00,5.79158,5.79258,5.79146,5.79158,7000000.0
2006-08-22 03:57:00,5.79204,5.79312,5.79204,5.79232,11000000.0
2006-08-22 03:58:00,5.79269,5.7935,5.79216,5.7935,12000000.0
2006-08-22 03:59:00,5.79388,5.79453,5.7933,5.79381,17000000.0
2006-08-22 04:00:00,5.794,5.79444,5.7928,5.7928,12000000.0
2006-08-22 04:01:00,5.79385,5.79427,5.79312,5.79427,16000000.0
2006-08-22 04:02:00,5.79413,5.79556,5.79355,5.79523,14000000.0
2006-08-22 04:03:00,5.79553,5.7969,5.79488,5.7969,12000000.0
2006-08-22 04:04:00,5.79649,5.7974,5.79537,5.7954,16000000.0
2006-08-22 04:05:00,5.79618,5.79692,5.79429,5.79429,13000000.0
2006-08-22 04:06:00,5.79395,5.79549,5.7938,5.7938,16000000.0
2006-08-22 04:07:00,5.79344,5.79499,5.79308,5.79435,13000000.0
2006-08-22 04:08:00,5.79493,5.79692,5.79429,5.79692,14000000.0
2006-08-22 04:09:00,5.79699,5.79699,5.79515,5.79536,10000000.0
2006-08-22 04:10:00,5.79561,5.7968,5.79519,5.79606,12000000.0
2006-08-22 04:11:00,5.79598,5.79635,5.79497,5.79497,14000000.0
2006-08-22 04:12:00,5.79531,5.7977,5.79531,5.79631,19000000.0
2006-08-22 04:13:00,5.79561,5.79723,5.79552,5.79631,20000000.0
2006-08-22 04:14:00,5.79655,5.79747,5.79636,5.79686,12000000.0
2006-08-22 04:15:00,5.79542,5.79649,5.79522,5.79608,8000000.0
2006-08-22 04:16:00,5.79566,5.79672,5.79562,5.79562,13000000.0
2006-08-22 04:17:00,5.79594,5.79749,5.79564,5.79692,15000000.0
2006-08-22 04:18:00,5.79652,5.79715,5.79607,5.79715,9000000.0
2006-08-22 04:19:00,5.79694,5.79711,5.79577,5.79579,12000000.0
2006-08-22 04:20:00,5.79575,5.79698,5.7954,5.79654,9000000.0
2006-08-22 04:21:00,5.79636,5.79721,5.79552,5.79552,17000000.0
2006-08-22 04:22:00,5.79554,5.797,5.79548,5.79582,14000000.0
2006-08-22 04:23:00,5.79605,5.79722,5.79578,5.79602,10000000.0
2006-08-22 04:24:00,5.7962,5.79739,5.79573,5.79637,12000000.0
2006-08-22 04:25:00,5.796,5.79702,5.79585,5.79675,10000000.0
2006-08-22 04:26:00,5.79645,5.79826,5.7962,5.79754,7000000.0
2006-08-22 04:27:00,5.79702,5.79816,5.79647,5.79709,15000000.0
2006-08-22 04:28:00,5.7963,5.79687,5.79576,5.79628,7000000.0
2006-08-22 04:29:00,5.79592,5.79674,5.79537,5.79674,14000000.0
2006-08-22 04:30:00,5.79649,5.79683,5.79569,5.79654,11000000.0
2006-08-22 04:31:00,5.79652,5.79758,5.79642,5.79642,15000000.0
2006-08-22 04:32:00,5.79644,5.79678,5.79505,5.79618,17000000.0
2006-08-22 04:33:00,5.79555,5.79674,5.79492,5.79648,14000000.0
2006-08-22 04:34:00,5.79611,5.79629,5.79409,5.7943,9000000.0
2006-08-22 04:35:00,5.79423,5.79449,5.79291,5.79343,12000000.0
2006-08-22 04:36:00,5.79357,5.79431,5.79281,5.79305,12000000.0
2006-08-22 04:37:00,5.79421,5.79447,5.79232,5.79232,12000000.0
2006-08-22 04:38:00,5.79359,5.7936,5.79237,5.79266,11000000.0
2006-08-22 04:39:00,5.79336,5.79412,5.79294,5.79352,17000000.0
2006-08-22 04:40:00,5.79386,5.7944,5.79335,5.79366,9000000.0
2006-08-22 04:41:00,5.79407,5.79433,5.7933,5.7933,10000000.0
2006-08-22 04:42:00,5.7937,5.79422,5.79326,5.79326,8000000.0
2006-08-22 04:43:00,5.793,5.79444,5.793,5.79388,18000000.0
2006-08-22 04:44:00,5.79324,5.79368,5.79303,5.79311,9000000.0
2006-08-22 04:45:00,5.79299,5.79419,5.79299,5.79384,9000000.0
2006-08-22 04:46:00,5.79342,5.79428,5.79314,5.79401,16000000.0
2006-08-22 04:47:00,5.79388,5.79451,5.79362,5.79424,12000000.0
2006-08-22 04:48:00,5.79399,5.7949,5.79381,5.79388,10000000.0
2006-08-22 04:49:00,5.79341,5.79341,5.79305,5.79305,16000000.0
2006-08-22 04:50:00,5.79357,5.79511,5.79349,5.79478,16000000.0
2006-08-22 04:51:00,5.79448,5.79549,5.79369,5.79369,20000000.0
2006-08-22 04:52:00,5.79486,5.79494,5.79327,5.79396,13000000.0
2006-08-22 04:53:00,5.79431,5.79444,5.79313,5.79316,11000000.0
2006-08-22 04:54:00,5.79445,5.79495,5.79379,5.79418,11000000.0
2006-08-22 04:55:00,5.79436,5.79559,5.79436,5.79547,12000000.0
2006-08-22 04:56:00,5.79409,5.79409,5.79298,5.79301,16000000.0
2006-08-22 04:57:00,5.79296,5.79296,5.79281,5.79285,7000000.0
2006-08-22 04:58:00,5.7932,5.79513,5.7932,5.79328,13000000.0
2006-08-22 04:59:00,5.79328,5.79434,5.79324,5.79385,17000000.0
2006-08-22 05:00:00,5.79373,5.79397,5.79303,5.79303,10000000.0
2006-08-22 05:01:00,5.79321,5.79499,5.79321,5.79465,13000000.0
2006-08-22 05:02:00,5.795,5.79529,5.79497,5.79521,18000000.0
2006-08-22 05:03:00,5.79523,5.79523,5.79495,5.79495,9000000.0
2006-08-22 05:04:00,5.79437,5.79437,5.79296,5.79299,12000000.0
2006-08-22 05:05:00,5.79294,5.79294,5.79206,5.79206,10000000.0
2006-08-22 05:06:00,5.79205,5.79223,5.79193,5.79221,20000000.0
2006-08-22 05:07:00,5.79268,5.79338,5.79268,5.79327,10000000.0
2006-08-22 05:08:00,5.79303,5.79406,5.79303,5.7939,17000000.0
2006-08-22 05:09:00,5.79369,5.79472,5.79327,5.79339,15000000.0
2006-08-22 05:10:00,5.79331,5.79446,5.79288,5.79288,10000000.0
2006-08-22 05:11:00,5.79321,5.79412,5.79321,5.79332,16000000.0
2006-08-22 05:12:00,5.79383,5.79462,5.79372,5.79372,7000000.0
2006-08-22 05:13:00,5.79405,5.79482,5.7938,5.79482,12000000.0
2006-08-22 05:14:00,5.79447,5.79448,5.79325,5.79393,14000000.0
2006-08-22 05:15:00,5.79378,5.79495,5.79372,5.79372,16000000.0
2006-08-22 05:16:00,5.7934,5.79367,5.79336,5.79358,15000000.0
2006-08-22 05:17:00,5.7933,5.79352,5.79239,5.79239,10000000.0
2006-08-22 05:18:00,5.79377,5.79445,5.79271,5.79445,13000000.0
2006-08-22 05:19:00,5.79364,5.79393,5.79261,5.79261,13000000.0
2006-08-22 05:20:00,5.79268,5.79432,5.79257,5.79367,20000000.0
2006-08-22 05:21:00,5.79283,5.79286,5.79222,5.79236,9000000.0
2006-08-22 05:22:00,5.79248,5.79357,5.79248,5.79285,17000000.0
2006-08-22 05:23:00,5.79289,5.79435,5.79289,5.79373,14000000.0
2006-08-22 05:24:00,5.79322,5.79447,5.79306,5.79328,19000000.0
2006-08-22 05:25:00,5.79321,5.794,5.79289,5.79369,13000000.0
2006-08-22 05:26:00,5.79301,5.79301,5.79237,5.79249,13000000.0
2006-08-22 05:27:00,5.79241,5.79357,5.79202,5.79264,13000000.0
2006-08-22 05:28:00,5.79355,5.79359,5.79264,5.79356,10000000.0
2006-08-22 05:29:00,5.79344,5.79344,5.79189,5.79189,17000000.0
2006-08-22 05:30:00,5.79302,5.79302,5.79166,5.79166,21000000.0
2006-08-22 05:31:00,5.79167,5.79243,5.79072,5.79072,13000000.0
2006-08-22 05:32:00,5.7913,5.79158,5.7903,5.79158,16000000.0
2006-08-22 05:33:00,5.79182,5.79182,5.78963,5.79045,13000000.0
2006-08-22 05:34:00,5.78962,5.79093,5.78941,5.79,13000000.0
2006-08-22 05:35:00,5.79035,5.79106,5.78941,5.79009,14000000.0
2006-08-22 05:36:00,5.7897,5.7897,5.78806,5.78942,18000000.0
2006-08-22 05:37:00,5.78841,5.78926,5.7881,5.78873,12000000.0
2006-08-22 05:38:00,5.78907,5.78989,5.78836,5.78923,13000000.0
2006-08-22 05:39:00,5.78902,5.78925,5.78898,5.78901,21000000.0
2006-08-22 05:40:00,5.78905,5.78919,5.78883,5.78919,14000000.0
2006-08-22 05:41:00,5.78923,5.79004,5.78904,5.78938,13000000.0
2006-08-22 05:42:00,5.789,5.7891,5.78826,5.78833,8000000.0
2006-08-22 05:43:00,5.78891,5.78996,5.78857,5.78918,13000000.0
2006-08-22 05:44:00,5.78856,5.78938,5.78829,5.78849,13000000.0
2006-08-22 05:45:00,5.78968,5.78968,5.78853,5.78876,24000000.0
2006-08-22 05:46:00,5.7895,5.79072,5.78873,5.79058,14000000.0
2006-08-22 05:47:00,5.78973,5.79054,5.78955,5.78955,11000000.0
2006-08-22 05:48:00,5.78962,5.78962,5.78818,5.78848,18000000.0
2006-08-22 05:49:00,5.7886,5.79032,5.7886,5.78997,10000000.0
2006-08-22 05:50:00,5.7891,5.78965,5.78908,5.78908,10000000.0
2006-08-22 05:51:00,5.78893,5.78909,5.78879,5.7889,11000000.0
2006-08-22 05:52:00,5.78931,5.79035,5.78923,5.78993,19000000.0
2006-08-22 05:53:00,5.79062,5.79134,5.78948,5.78989,15000000.0
2006-08-22 05:54:00,5.7897,5.7897,5.78901,5.78901,7000000.0
2006-08-22 05:55:00,5.78958,5.79021,5.78922,5.78922,12000000.0
2006-08-22 05:56:00,5.78956,5.79075,5.78933,5.78933,16000000.0
2006-08-22 05:57:00,5.78919,5.7894,5.78909,5.78909,11000000.0
2006-08-22 05:58:00,5.78899,5.79019,5.7885,5.7885,22000000.0
2006-08-22 05:59:00,5.79,5.79036,5.78926,5.78953,9000000.0
2006-08-22 06:00:00,5.78929,5.78996,5.78826,5.78922,17000000.0
2006-08-22 06:01:00,5.78943,5.78968,5.78839,5.78847,18000000.0
2006-08-22 06:02:00,5.78899,5.78956,5.78806,5.78867,18000000.0
2006-08-22 06:03:00,5.79035,5.79106,5.78841,5.78906,16000000.0
2006-08-22 06:04:00,5.78909,5.78964,5.78878,5.78905,8000000.0
2006-08-22 06:05:00,5.78893,5.79011,5.78838,5.79011,10000000.0
2006-08-22 06:06:00,5.78957,5.7904,5.78893,5.78893,27000000.0
2006-08-22 06:07:00,5.78925,5.79066,5.78883,5.79029,17000000.0
2006-08-22 06:08:00,5.79102,5.79102,5.78932,5.7894,14000000.0
2006-08-22 06:09:00,5.78977,5.79086,5.78917,5.78917,13000000.0
2006-08-22 06:10:00,5.78872,5.78893,5.78868,5.78893,14000000.0
2006-08-22 06:11:00,5.78888,5.78899,5.78867,5.78874,16000000.0
2006-08-22 06:12:00,5.78888,5.789,5.78875,5.78896,17000000.0
2006-08-22 06:13:00,5.78896,5.7891,5.78878,5.78891,14000000.0
2006-08-22 06:14:00,5.7887,5.79037,5.78868,5.78868,12000000.0
2006-08-22 06:15:00,5.78913,5.79048,5.78913,5.78996,13000000.0
2006-08-22 06:16:00,5.79013,5.79049,5.78919,5.79,14000000.0
2006-08-22 06:17:00,5.78988,5.79023,5.7887,5.7887,11000000.0
2006-08-22 06:18:00,5.78869,5.79027,5.78869,5.78925,12000000.0
2006-08-22 06:19:00,5.78947,5.78991,5.78916,5.78916,19000000.0
2006-08-22 06:20:00,5.7892,5.79072,5.7892,5.79072,11000000.0
2006-08-22 06:21:00,5.79128,5.79151,5.79056,5.79056,9000000.0
2006-08-22 06:22:00,5.79046,5.79105,5.79,5.79,22000000.0
2006-08-22 06:23:00,5.79024,5.79024,5.78994,5.78995,18000000.0
2006-08-22 06:24:00,5.79004,5.79013,5.78995,5.79003,8000000.0
2006-08-22 06:25:00,5.79016,5.7909,5.78974,5.78974,9000000.0
2006-08-22 06:26:00,5.78959,5.78961,5.78931,5.78951,13000000.0
2006-08-22 06:27:00,5.78959,5.79099,5.78928,5.79001,15000000.0
2006-08-22 06:28:00,5.79002,5.79011,5.78928,5.78928,18000000.0
2006-08-22 06:29:00,5.78899,5.78928,5.78898,5.78904,16000000.0
2006-08-22 06:30:00,5.78923,5.78923,5.78895,5.78915,10000000.0
2006-08-22 06:31:00,5.78946,5.79052,5.78943,5.78943,13000000.0
2006-08-22 06:32:00,5.78908,5.7892,5.78889,5.7892,10000000.0
2006-08-22 06:33:00,5.78936,5.79046,5.78899,5.78899,10000000.0
2006-08-22 06:34:00,5.78859,5.78873,5.78844,5.78865,15000000.0
2006-08-22 06:35:00,5.78878,5.78964,5.78828,5.78828,13000000.0
2006-08-22 06:36:00,5.78838,5.78984,5.78838,5.78983,23000000.0
2006-08-22 06:37:00,5.78967,5.78993,5.78895,5.78956,11000000.0
2006-08-22 06:38:00,5.79033,5.79033,5.78878,5.78878,17000000.0
2006-08-22 06:39:00,5.78838,5.78849,5.78818,5.78818,8000000.0
2006-08-22 06:40:00,5.78915,5.79036,5.78915,5.78996,15000000.0
2006-08-22 06:41:00,5.78981,5.79116,5.78935,5.79014,15000000.0
2006-08-22 06:42:00,5.79025,5.79143,5.78977,5.79127,16000000.0
2006-08-22 06:43:00,5.79107,5.79114,5.78971,5.78978,12000000.0
2006-08-22 06:44:00,5.78982,5.79025,5.78899,5.7896,13000000.0
2006-08-22 06:45:00,5.78937,5.78977,5.78845,5.78845,14000000.0
2006-08-22 06:46:00,5.78916,5.78916,5.78873,5.78873,12000000.0
2006-08-22 06:47:00,5.78887,5.79015,5.78887,5.78973,11000000.0
2006-08-22 06:48:00,5.78965,5.78965,5.78854,5.78854,15000000.0
2006-08-22 06:49:00,5.78875,5.79103,5.78875,5.79024,17000000.0
2006-08-22 06:50:00,5.78979,5.78999,5.78899,5.78917,13000000.0
2006-08-22 06:51:00,5.78906,5.78958,5.78884,5.78898,8000000.0
2006-08-22 06:52:00,5.78907,5.78959,5.78866,5.78881,14000000.0
2006-08-22 06:53:00,5.7892,5.7902,5.78856,5.7902,13000000.0
2006-08-22 06:54:00,5.79056,5.79056,5.78848,5.78924,8000000.0
2006-08-22 06:55:00,5.78885,5.79004,5.7888,5.78995,10000000.0
2006-08-22 06:56:00,5.78952,5.79094,5.78919,5.78919,11000000.0
2006-08-22 06:57:00,5.79029,5.79071,5.78936,5.7895,17000000.0
2006-08-22 06:58:00,5.79087,5.79188,5.79016,5.79188,12000000.0
2006-08-22 06:59:00,5.79214,5.79258,5.79093,5.79147,14000000.0
2006-08-22 07:00:00,5.79073,5.7913,5.79033,5.79096,11000000.0
2006-08-22 07:01:00,5.79041,5.79165,5.7902,5.7902,10000000.0
2006-08-22 07:02:00,5.79165,5.79165,5.79068,5.79125,14000000.0
2006-08-22 07:03:00,5.79012,5.79176,5.79012,5.79102,7000000.0
2006-08-22 07:04:00,5.79086,5.79191,5.79086,5.79128,16000000.0
2006-08-22 07:05:00,5.7913,5.79295,5.7913,5.79295,15000000.0
2006-08-22 07:06:00,5.79165,5.79233,5.79128,5.79207,16000000.0
2006-08-22 07:07:00,5.79244,5.79307,5.79139,5.79187,12000000.0
2006-08-22 07:08:00,5.79228,5.79265,5.79147,5.79248,8000000.0
2006-08-22 07:09:00,5.79268,5.79277,5.79251,5.79253,8000000.0
2006-08-22 07:10:00,5.79264,5.79264,5.79036,5.79036,16000000.0
2006-08-22 07:11:00,5.79239,5.79239,5.79104,5.7916,17000000.0
2006-08-22 07:12:00,5.79166,5.79214,5.79081,5.79116,20000000.0
2006-08-22 07:13:00,5.79223,5.79271,5.79099,5.79105,18000000.0
2006-08-22 07:14:00,5.79167,5.79193,5.79081,5.79192,11000000.0
2006-08-22 07:15:00,5.79193,5.7929,5.79137,5.7918,18000000.0
2006-08-22 07:16:00,5.79277,5.79287,5.79181,5.79181,18000000.0
2006-08-22 07:17:00,5.79135,5.7921,5.79075,5.79126,12000000.0
2006-08-22 07:18:00,5.79195,5.79195,5.79066,5.79095,18000000.0
2006-08-22 07:19:00,5.79116,5.79195,5.79016,5.79071,14000000.0
2006-08-22 07:20:00,5.79178,5.7919,5.79044,5.7919,18000000.0
2006-08-22 07:21:00,5.79144,5.79225,5.79056,5.79225,13000000.0
2006-08-22 07:22:00,5.79194,5.79194,5.78814,5.78814,14000000.0
2006-08-22 07:23:00,5.78912,5.78971,5.78855,5.78909,15000000.0
2006-08-22 07:24:00,5.78955,5.79034,5.78884,5.78973,16000000.0
2006-08-22 07:25:00,5.78861,5.78981,5.78823,5.78973,15000000.0
2006-08-22 07:26:00,5.79037,5.7906,5.78928,5.78935,13000000.0
2006-08-22 07:27:00,5.7897,5.78998,5.7883,5.78845,12000000.0
2006-08-22 07:28:00,5.78845,5.79013,5.78832,5.78834,22000000.0
2006-08-22 07:29:00,5.7898,5.7901,5.78863,5.78863,16000000.0
2006-08-22 07:30:00,5.78832,5.79009,5.78832,5.79009,14000000.0
2006-08-22 07:31:00,5.79004,5.79028,5.79001,5.79017,13000000.0
2006-08-22 07:32:00,5.79038,5.79053,5.78957,5.79053,9000000.0
2006-08-22 07:33:00,5.79042,5.79053,5.78916,5.78926,7000000.0
2006-08-22 07:34:00,5.78935,5.79008,5.78832,5.79008,18000000.0
2006-08-22 07:35:00,5.79077,5.79079,5.78966,5.78966,9000000.0
2006-08-22 07:36:00,5.78812,5.78936,5.78812,5.78936,13000000.0
2006-08-22 07:37:00,5.79038,5.79059,5.7884,5.7894,11000000.0
2006-08-22 07:38:00,5.7885,5.78923,5.78823,5.7885,11000000.0
2006-08-22 07:39:00,5.78813,5.78896,5.78767,5.78881,19000000.0
2006-08-22 07:40:00,5.78927,5.78927,5.78764,5.789,11000000.0
2006-08-22 07:41:00,5.78871,5.78967,5.78834,5.78927,7000000.0
2006-08-22 07:42:00,5.78879,5.78911,5.78797,5.78798,13000000.0
2006-08-22 07:43:00,5.78673,5.78842,5.78463,5.78842,14000000.0
2006-08-22 07:44:00,5.78881,5.78958,5.78823,5.78906,10000000.0
2006-08-22 07:45:00,5.78905,5.78905,5.78808,5.78808,8000000.0
2006-08-22 07:46:00,5.7884,5.78985,5.7884,5.78882,13000000.0
2006-08-22 07:47:00,5.78918,5.79005,5.78856,5.78884,15000000.0
2006-08-22 07:48:00,5.78988,5.79013,5.78853,5.78884,13000000.0
2006-08-22 07:49:00,5.78882,5.78979,5.7885,5.78976,10000000.0
2006-08-22 07:50:00,5.78995,5.79042,5.78875,5.79,17000000.0
2006-08-22 07:51:00,5.79018,5.79187,5.78975,5.79097,16000000.0
2006-08-22 07:52:00,5.79091,5.79156,5.78968,5.79133,13000000.0
2006-08-22 07:53:00,5.79107,5.79116,5.79019,5.79028,10000000.0
2006-08-22 07:54:00,5.7901,5.79055,5.78965,5.79055,11000000.0
2006-08-22 07:55:00,5.7908,5.79146,5.79043,5.79145,12000000.0
2006-08-22 07:56:00,5.79074,5.79141,5.78999,5.79027,13000000.0
2006-08-22 07:57:00,5.79015,5.79225,5.79015,5.79225,8000000.0
2006-08-22 07:58:00,5.79194,5.79204,5.79031,5.7909,14000000.0
2006-08-22 07:59:00,5.79124,5.79196,5.79069,5.79196,15000000.0
2006-08-22 08:00:00,5.79221,5.79264,5.79209,5.79264,10000000.0
2006-08-22 08:01:00,5.79234,5.79238,5.79141,5.79191,13000000.0
2006-08-22 08:02:00,5.79138,5.79154,5.79019,5.79085,14000000.0
2006-08-22 08:03:00,5.79048,5.79114,5.78927,5.7905,12000000.0
2006-08-22 08:04:00,5.79107,5.79207,5.79042,5.79075,16000000.0
2006-08-22 08:05:00,5.79103,5.79185,5.79014,5.79133,14000000.0
2006-08-22 08:06:00,5.79112,5.79209,5.79035,5.7915,19000000.0
2006-08-22 08:07:00,5.79199,5.79199,5.79011,5.79139,19000000.0
2006-08-22 08:08:00,5.79198,5.79198,5.79115,5.79168,11000000.0
2006-08-22 08:09:00,5.7915,5.7923,5.79101,5.79132,10000000.0
2006-08-22 08:10:00,5.79134,5.79225,5.79083,5.79206,16000000.0
2006-08-22 08:11:00,5.7919,5.7919,5.79116,5.79166,9000000.0
2006-08-22 08:12:00,5.7918,5.79182,5.79058,5.79146,10000000.0
2006-08-22 08:13:00,5.79114,5.79168,5.79071,5.79089,11000000.0
2006-08-22 08:14:00,5.79093,5.7915,5.79056,5.7915,12000000.0
2006-08-22 08:15:00,5.79174,5.79296,5.79174,5.79294,15000000.0
2006-08-22 08:16:00,5.79289,5.79289,5.79086,5.79188,14000000.0
2006-08-22 08:17:00,5.79184,5.79203,5.791,5.79153,10000000.0
2006-08-22 08:18:00,5.79139,5.79139,5.79016,5.79113,9000000.0
2006-08-22 08:19:00,5.79088,5.79111,5.78962,5.79043,11000000.0
2006-08-22 08:20:00,5.79059,5.79091,5.78997,5.79023,11000000.0
2006-08-22 08:21:00,5.79116,5.79175,5.7896,5.79135,20000000.0
2006-08-22 08:22:00,5.79111,5.79246,5.791,5.79211,8000000.0
2006-08-22 08:23:00,5.79187,5.79238,5.79081,5.79178,12000000.0
2006-08-22 08:24:00,5.7914,5.7914,5.78933,5.79047,13000000.0
2006-08-22 08:25:00,5.7901,5.79025,5.78903,5.78999,12000000.0
2006-08-22 08:26:00,5.78912,5.79056,5.78893,5.79023,13000000.0
2006-08-22 08:27:00,5.79025,5.79046,5.78927,5.78941,11000000.0
2006-08-22 08:28:00,5.78995,5.78995,5.78819,5.7898,8000000.0
2006-08-22 08:29:00,5.78945,5.78953,5.78817,5.78886,12000000.0
2006-08-22 08:30:00,5.78952,5.78965,5.78811,5.78811,11000000.0
2006-08-22 08:31:00,5.78832,5.78934,5.7883,5.78857,10000000.0
2006-08-22 08:32:00,5.78765,5.78854,5.78682,5.78779,13000000.0
2006-08-22 08:33:00,5.78821,5.78877,5.78746,5.78871,11000000.0
2006-08-22 08:34:00,5.78802,5.7885,5.78764,5.78782,17000000.0
2006-08-22 08:35:00,5.78774,5.78861,5.78753,5.78861,11000000.0
2006-08-22 08:36:00,5.78819,5.7886,5.78633,5.78768,10000000.0
2006-08-22 08:37:00,5.78854,5.78882,5.78726,5.78814,9000000.0
2006-08-22 08:38:00,5.78803,5.7883,5.78706,5.78748,18000000.0
2006-08-22 08:39:00,5.78758,5.78812,5.78758,5.78802,8000000.0
2006-08-22 08:40:00,5.78786,5.7879,5.78715,5.78744,7000000.0
2006-08-22 08:41:00,5.78715,5.7884,5.78714,5.78817,16000000.0
2006-08-22 08:42:00,5.7881,5.7881,5.78656,5.78729,14000000.0
2006-08-22 08:43:00,5.78651,5.78755,5.78583,5.78678,12000000.0
2006-08-22 08:44:00,5.78694,5.78716,5.78574,5.78611,9000000.0
2006-08-22 08:45:00,5.78612,5.78769,5.78612,5.78729,18000000.0
2006-08-22 08:46:00,5.7872,5.78723,5.78586,5.78626,14000000.0
2006-08-22 08:47:00,5.78605,5.78647,5.78452,5.78542,18000000.0
2006-08-22 08:48:00,5.78503,5.78503,5.78392,5.78488,12000000.0
2006-08-22 08:49:00,5.78484,5.78543,5.78346,5.78543,14000000.0
2006-08-22 08:50:00,5.78636,5.78769,5.7841,5.78687,16000000.0
2006-08-22 08:51:00,5.7869,5.78775,5.78646,5.78682,21000000.0
2006-08-22 08:52:00,5.78823,5.78898,5.78675,5.78855,20000000.0
2006-08-22 08:53:00,5.78836,5.78862,5.78782,5.7885,7000000.0
2006-08-22 08:54:00,5.78868,5.78954,5.78693,5.78705,17000000.0
2006-08-22 08:55:00,5.78765,5.78864,5.78698,5.78864,12000000.0
2006-08-22 08:56:00,5.78742,5.7892,5.78742,5.78824,17000000.0
2006-08-22 08:57:00,5.78744,5.78894,5.78717,5.78894,16000000.0
2006-08-22 08:58:00,5.78916,5.78916,5.78721,5.78745,12000000.0
2006-08-22 08:59:00,5.78748,5.78859,5.787,5.78756,13000000.0
2006-08-22 09:00:00,5.78756,5.78864,5.78732,5.78864,17000000.0
2006-08-22 09:01:00,5.78854,5.7898,5.78841,5.7895,13000000.0
2006-08-22 09:02:00,5.78995,5.79049,5.78961,5.78972,8000000.0
2006-08-22 09:03:00,5.79002,5.7915,5.79002,5.7915,16000000.0
2006-08-22 09:04:00,5.79166,5.79171,5.78942,5.78942,8000000.0
2006-08-22 09:05:00,5.78953,5.79066,5.78953,5.79046,11000000.0
2006-08-22 09:06:00,5.78968,5.79158,5.78968,5.79044,10000000.0
2006-08-22 09:07:00,5.79146,5.79266,5.7902,5.79266,10000000.0
2006-08-22 09:08:00,5.7913,5.79229,5.79051,5.79145,19000000.0
2006-08-22 09:09:00,5.79103,5.79209,5.79087,5.79209,16000000.0
2006-08-22 09:10:00,5.79132,5.79132,5.79024,5.79024,8000000.0
2006-08-22 09:11:00,5.79074,5.79115,5.7896,5.79005,11000000.0
2006-08-22 09:12:00,5.78863,5.78968,5.78807,5.78968,16000000.0
2006-08-22 09:13:00,5.78853,5.79002,5.78835,5.78848,15000000.0
2006-08-22 09:14:00,5.7888,5.78979,5.78835,5.78902,17000000.0
2006-08-22 09:15:00,5.78945,5.78992,5.78922,5.78946,12000000.0
2006-08-22 09:16:00,5.78881,5.78945,5.78838,5.78896,14000000.0
2006-08-22 09:17:00,5.78903,5.78981,5.78853,5.78881,14000000.0
2006-08-22 09:18:00,5.78986,5.79022,5.78885,5.78936,18000000.0
2006-08-22 09:19:00,5.78827,5.78965,5.78809,5.78882,14000000.0
2006-08-22 09:20:00,5.78952,5.79092,5.78934,5.79004,18000000.0
2006-08-22 09:21:00,5.79032,5.79134,5.7898,5.79002,17000000.0
2006-08-22 09:22:00,5.79019,5.7907,5.78997,5.79039,13000000.0
2006-08-22 09:23:00,5.7907,5.79116,5.79009,5.79009,12000000.0
2006-08-22 09:24:00,5.78942,5.79047,5.78821,5.78942,14000000.0
2006-08-22 09:25:00,5.78937,5.78995,5.7889,5.78927,9000000.0
2006-08-22 09:26:00,5.78909,5.7893,5.78894,5.78928,13000000.0
2006-08-22 09:27:00,5.78929,5.78929,5.78844,5.78884,13000000.0
2006-08-22 09:28:00,5.78865,5.789,5.78783,5.78823,19000000.0
2006-08-22 09:29:00,5.78795,5.788,5.78775,5.78783,14000000.0
2006-08-22 09:30:00,5.78828,5.78963,5.78823,5.78848,15000000.0
2006-08-22 09:31:00,5.78804,5.78886,5.78765,5.78871,11000000.0
2006-08-22 09:32:00,5.78849,5.78979,5.78792,5.78979,16000000.0
2006-08-22 09:33:00,5.78931,5.79063,5.78921,5.78998,9000000.0
2006-08-22 09:34:00,5.79009,5.79049,5.78897,5.79021,18000000.0
2006-08-22 09:35:00,5.7904,5.7904,5.78908,5.79031,14000000.0
2006-08-22 09:36:00,5.79043,5.79043,5.78875,5.78935,16000000.0
2006-08-22 09:37:00,5.79002,5.79044,5.78917,5.78922,20000000.0
2006-08-22 09:38:00,5.78937,5.79039,5.78892,5.7896,19000000.0
2006-08-22 09:39:00,5.79061,5.79119,5.78985,5.79118,16000000.0
2006-08-22 09:40:00,5.79062,5.79101,5.78928,5.78928,12000000.0
2006-08-22 09:41:00,5.78911,5.79087,5.78911,5.78977,18000000.0
2006-08-22 09:42:00,5.79018,5.79113,5.79006,5.79038,16000000.0
2006-08-22 09:43:00,5.79065,5.79084,5.78967,5.79084,15000000.0
2006-08-22 09:44:00,5.79116,5.79116,5.78942,5.7898,13000000.0
2006-08-22 09:45:00,5.78986,5.79056,5.78912,5.78934,13000000.0
2006-08-22 09:46:00,5.78953,5.7905,5.78953,5.78974,17000000.0
2006-08-22 09:47:00,5.79071,5.79071,5.78979,5.7901,13000000.0
2006-08-22 09:48:00,5.79022,5.79129,5.78955,5.79129,16000000.0
2006-08-22 09:49:00,5.79063,5.79156,5.79039,5.79134,17000000.0
2006-08-22 09:50:00,5.79202,5.79202,5.79044,5.79044,12000000.0
2006-08-22 09:51:00,5.79181,5.79225,5.79088,5.79183,16000000.0
2006-08-22 09:52:00,5.79209,5.79313,5.7912,5.79249,16000000.0
2006-08-22 09:53:00,5.79162,5.79309,5.79082,5.79134,15000000.0
2006-08-22 09:54:00,5.79266,5.79266,5.79041,5.79209,15000000.0
2006-08-22 09:55:00,5.79126,5.79179,5.79036,5.79036,15000000.0
2006-08-22 09:56:00,5.79102,5.79255,5.79102,5.79172,17000000.0
2006-08-22 09:57:00,5.79195,5.79244,5.79047,5.7914,12000000.0
2006-08-22 09:58:00,5.79063,5.79109,5.78945,5.79032,14000000.0
2006-08-22 09:59:00,5.79073,5.79096,5.78909,5.78909,10000000.0
2006-08-22 10:00:00,5.78935,5.79057,5.78935,5.79037,11000000.0
2006-08-22 10:01:00,5.78975,5.79141,5.78975,5.79113,24000000.0
2006-08-22 10:02:00,5.79152,5.79199,5.79046,5.79181,14000000.0
2006-08-22 10:03:00,5.79097,5.79229,5.79033,5.7914,16000000.0
2006-08-22 10:04:00,5.79151,5.79272,5.79144,5.79227,10000000.0
2006-08-22 10:05:00,5.79242,5.79327,5.79207,5.79327,10000000.0
2006-08-22 10:06:00,5.79297,5.79315,5.79206,5.79206,9000000.0
2006-08-22 10:07:00,5.79176,5.79283,5.79131,5.79283,11000000.0
2006-08-22 10:08:00,5.79327,5.79327,5.79245,5.79306,9000000.0
2006-08-22 10:09:00,5.79324,5.79324,5.79147,5.79147,11000000.0
2006-08-22 10:10:00,5.79266,5.79367,5.79238,5.79367,15000000.0
2006-08-22 10:11:00,5.79216,5.79296,5.79101,5.79219,16000000.0
2006-08-22 10:12:00,5.79132,5.79199,5.79058,5.7917,19000000.0
2006-08-22 10:13:00,5.79173,5.79259,5.79149,5.79244,9000000.0
2006-08-22 10:14:00,5.79274,5.79281,5.79174,5.79271,11000000.0
2006-08-22 10:15:00,5.79223,5.79223,5.79071,5.79129,8000000.0
2006-08-22 10:16:00,5.79135,5.79204,5.79074,5.79137,17000000.0
2006-08-22 10:17:00,5.79219,5.79242,5.79079,5.79121,16000000.0
2006-08-22 10:18:00,5.79091,5.793,5.79063,5.793,16000000.0
2006-08-22 10:19:00,5.79318,5.79318,5.79281,5.79294,17000000.0
2006-08-22 10:20:00,5.79239,5.79282,5.79132,5.79132,16000000.0
2006-08-22 10:21:00,5.79167,5.79234,5.79111,5.79111,7000000.0
2006-08-22 10:22:00,5.79138,5.79224,5.79138,5.79222,10000000.0
2006-08-22 10:23:00,5.79212,5.79224,5.79148,5.79148,14000000.0
2006-08-22 10:24:00,5.7914,5.79237,5.79074,5.79237,13000000.0
2006-08-22 10:25:00,5.79238,5.79238,5.79134,5.79141,12000000.0
2006-08-22 10:26:00,5.79141,5.79253,5.79141,5.79184,11000000.0
2006-08-22 10:27:00,5.79204,5.79217,5.79101,5.79217,13000000.0
2006-08-22 10:28:00,5.7922,5.79295,5.79169,5.79295,13000000.0
2006-08-22 10:29:00,5.79252,5.79293,5.79153,5.79209,11000000.0
2006-08-22 10:30:00,5.79233,5.79267,5.79197,5.7923,9000000.0
2006-08-22 10:31:00,5.79237,5.79286,5.79125,5.79152,16000000.0
2006-08-22 10:32:00,5.79171,5.79232,5.79134,5.79161,9000000.0
2006-08-22 10:33:00,5.79177,5.79243,5.79177,5.79236,12000000.0
2006-08-22 10:34:00,5.79248,5.79248,5.79214,5.7924,11000000.0
2006-08-22 10:35:00,5.79228,5.79276,5.79174,5.79187,17000000.0
2006-08-22 10:36:00,5.79206,5.79231,5.79185,5.79231,10000000.0
2006-08-22 10:37:00,5.79236,5.79297,5.79165,5.79194,15000000.0
2006-08-22 10:38:00,5.79295,5.79313,5.79139,5.79304,17000000.0
2006-08-22 10:39:00,5.7927,5.7931,5.79167,5.79198,13000000.0
2006-08-22 10:40:00,5.79279,5.79279,5.79161,5.79256,10000000.0
2006-08-22 10:41:00,5.79279,5.79279,5.79137,5.79137,15000000.0
2006-08-22 10:42:00,5.79097,5.79145,5.79034,5.79066,12000000.0
2006-08-22 10:43:00,5.79069,5.79146,5.79069,5.79146,13000000.0
2006-08-22 10:44:00,5.79153,5.79153,5.79133,5.7914,12000000.0
2006-08-22 10:45:00,5.79167,5.79183,5.79066,5.79103,13000000.0
2006-08-22 10:46:00,5.79124,5.79125,5.78986,5.79065,13000000.0
2006-08-22 10:47:00,5.79009,5.79076,5.78931,5.78944,7000000.0
2006-08-22 10:48:00,5.78945,5.7905,5.78914,5.78914,12000000.0
2006-08-22 10:49:00,5.78919,5.78998,5.78907,5.78983,10000000.0
2006-08-22 10:50:00,5.7895,5.79045,5.78909,5.79009,14000000.0
2006-08-22 10:51:00,5.79003,5.79003,5.78927,5.78996,11000000.0
2006-08-22 10:52:00,5.79071,5.79071,5.78873,5.78873,20000000.0
2006-08-22 10:53:00,5.78988,5.79103,5.78976,5.79103,9000000.0
2006-08-22 10:54:00,5.79106,5.79124,5.79032,5.7907,18000000.0
2006-08-22 10:55:00,5.79081,5.79145,5.79057,5.79145,10000000.0
2006-08-22 10:56:00,5.79142,5.79142,5.78951,5.79053,11000000.0
2006-08-22 10:57:00,5.79067,5.79075,5.78955,5.79049,8000000.0
2006-08-22 10:58:00,5.79106,5.79135,5.79038,5.79135,10000000.0
2006-08-22 10:59:00,5.79078,5.79078,5.78912,5.79012,10000000.0
2006-08-22 11:00:00,5.79196,5.79841,5.79175,5.79834,15000000.0
2006-08-22 11:01:00,5.79871,5.79906,5.79737,5.79875,12000000.0
2006-08-22 11:02:00,5.79935,5.80013,5.79897,5.79908,8000000.0
2006-08-22 11:03:00,5.80019,5.80113,5.79881,5.80027,11000000.0
2006-08-22 11:04:00,5.80017,5.80058,5.79827,5.79837,15000000.0
2006-08-22 11:05:00,5.79742,5.79804,5.79566,5.79699,17000000.0
2006-08-22 11:06:00,5.79622,5.7974,5.7952,5.79719,12000000.0
2006-08-22 11:07:00,5.79754,5.79807,5.79659,5.79807,11000000.0
2006-08-22 11:08:00,5.79809,5.79809,5.79652,5.79724,22000000.0
2006-08-22 11:09:00,5.79703,5.79751,5.79504,5.79751,9000000.0
2006-08-22 11:10:00,5.7976,5.79831,5.79669,5.79776,16000000.0
2006-08-22 11:11:00,5.79764,5.79783,5.7957,5.7957,7000000.0
2006-08-22 11:12:00,5.79631,5.79771,5.79627,5.79671,15000000.0
2006-08-22 11:13:00,5.79769,5.79841,5.79706,5.79841,11000000.0
2006-08-22 11:14:00,5.79852,5.80004,5.79831,5.79969,18000000.0
2006-08-22 11:15:00,5.79954,5.80098,5.79904,5.80098,11000000.0
2006-08-22 11:16:00,5.80142,5.80167,5.8005,5.80135,13000000.0
2006-08-22 11:17:00,5.8011,5.80117,5.79976,5.80063,13000000.0
2006-08-22 11:18:00,5.80007,5.80009,5.79847,5.79971,9000000.0
2006-08-22 11:19:00,5.80034,5.80085,5.79938,5.8001,17000000.0
2006-08-22 11:20:00,5.8002,5.80061,5.79947,5.79968,14000000.0
2006-08-22 11:21:00,5.79821,5.79975,5.79811,5.79936,14000000.0
2006-08-22 11:22:00,5.7998,5.8005,5.79881,5.79942,22000000.0
2006-08-22 11:23:00,5.79914,5.79964,5.79871,5.79901,8000000.0
2006-08-22 11:24:00,5.79818,5.79993,5.79818,5.79947,18000000.0
2006-08-22 11:25:00,5.79919,5.80028,5.79886,5.79944,9000000.0
2006-08-22 11:26:00,5.80057,5.80145,5.79969,5.80145,15000000.0
2006-08-22 11:27:00,5.80089,5.8012,5.79952,5.80042,10000000.0
2006-08-22 11:28:00,5.8008,5.8008,5.79905,5.79938,13000000.0
2006-08-22 11:29:00,5.79942,5.79977,5.79845,5.79964,17000000.0
2006-08-22 11:30:00,5.79988,5.8005,5.7989,5.79906,13000000.0
2006-08-22 11:31:00,5.79885,5.80014,5.79863,5.79966,12000000.0
2006-08-22 11:32:00,5.79954,5.79986,5.7982,5.79925,20000000.0
2006-08-22 11:33:00,5.79968,5.80055,5.79896,5.80052,16000000.0
2006-08-22 11:34:00,5.79907,5.80001,5.79882,5.79955,13000000.0
2006-08-22 11:35:00,5.79907,5.79921,5.79799,5.79827,14000000.0
2006-08-22 11:36:00,5.79909,5.79909,5.79709,5.79784,11000000.0
2006-08-22 11:37:00,5.79789,5.79874,5.79697,5.79859,16000000.0
2006-08-22 11:38:00,5.79905,5.79905,5.79794,5.79844,8000000.0
2006-08-22 11:39:00,5.79846,5.79979,5.79836,5.79979,11000000.0
2006-08-22 11:40:00,5.79958,5.79978,5.79795,5.79856,12000000.0
2006-08-22 11:41:00,5.79965,5.80017,5.79872,5.79872,10000000.0
2006-08-22 11:42:00,5.79867,5.79867,5.7974,5.79758,10000000.0
2006-08-22 11:43:00,5.7973,5.79733,5.79589,5.79624,17000000.0
2006-08-22 11:44:00,5.79571,5.79691,5.79571,5.79689,15000000.0
2006-08-22 11:45:00,5.79737,5.79916,5.79722,5.79773,16000000.0
2006-08-22 11:46:00,5.79702,5.79808,5.79702,5.79777,7000000.0
2006-08-22 11:47:00,5.7975,5.79842,5.79703,5.79794,16000000.0
2006-08-22 11:48:00,5.79873,5.79873,5.79706,5.7975,13000000.0
2006-08-22 11:49:00,5.79769,5.79823,5.79725,5.79776,10000000.0
2006-08-22 11:50:00,5.79762,5.79868,5.79718,5.79833,12000000.0
2006-08-22 11:51:00,5.79881,5.80106,5.7988,5.80028,14000000.0
2006-08-22 11:52:00,5.80076,5.80117,5.79938,5.80117,18000000.0
2006-08-22 11:53:00,5.80105,5.80197,5.7995,5.8018,16000000.0
2006-08-22 11:54:00,5.80105,5.80384,5.80105,5.80264,8000000.0
2006-08-22 11:55:00,5.80351,5.80387,5.80262,5.80366,8000000.0
2006-08-22 11:56:00,5.80284,5.80488,5.80284,5.80319,8000000.0
2006-08-22 11:57:00,5.80475,5.80514,5.80427,5.80504,11000000.0
2006-08-22 11:58:00,5.80508,5.80578,5.80432,5.80542,14000000.0
2006-08-22 11:59:00,5.80486,5.80507,5.80406,5.80429,11000000.0
2006-08-22 12:00:00,5.80447,5.80615,5.80393,5.80587,15000000.0
2006-08-22 12:01:00,5.80615,5.80656,5.80513,5.80651,13000000.0
2006-08-22 12:02:00,5.80637,5.80668,5.80539,5.80658,15000000.0
2006-08-22 12:03:00,5.80552,5.80645,5.8049,5.80549,11000000.0
2006-08-22 12:04:00,5.80602,5.80602,5.80475,5.80513,9000000.0
2006-08-22 12:05:00,5.80479,5.80543,5.80446,5.80527,9000000.0
2006-08-22 12:06:00,5.80526,5.80603,5.80477,5.80492,15000000.0
2006-08-22 12:07:00,5.80618,5.80618,5.80556,5.80613,11000000.0
2006-08-22 12:08:00,5.80647,5.80679,5.80555,5.80602,8000000.0
2006-08-22 12:09:00,5.80687,5.80726,5.80642,5.80677,18000000.0
2006-08-22 12:10:00,5.80735,5.80849,5.80724,5.80849,14000000.0
2006-08-22 12:11:00,5.80853,5.80864,5.80692,5.80725,9000000.0
2006-08-22 12:12:00,5.80746,5.80875,5.80724,5.80847,18000000.0
2006-08-22 12:13:00,5.80875,5.80875,5.80707,5.8072,12000000.0
2006-08-22 12:14:00,5.80762,5.80848,5.80708,5.80848,10000000.0
2006-08-22 12:15:00,5.80877,5.80877,5.80678,5.80785,8000000.0
2006-08-22 12:16:00,5.80717,5.80758,5.80639,5.80715,14000000.0
2006-08-22 12:17:00,5.80772,5.80793,5.80682,5.80743,13000000.0
2006-08-22 12:18:00,5.80754,5.80758,5.80687,5.80752,10000000.0
2006-08-22 12:19:00,5.80687,5.80743,5.80618,5.80702,11000000.0
2006-08-22 12:20:00,5.80686,5.80687,5.80507,5.80626,8000000.0
2006-08-22 12:21:00,5.80503,5.80618,5.80358,5.80488,20000000.0
2006-08-22 12:22:00,5.80498,5.80557,5.80404,5.80422,14000000.0
2006-08-22 12:23:00,5.80517,5.80541,5.80375,5.80519,11000000.0
2006-08-22 12:24:00,5.80503,5.80543,5.80384,5.80487,17000000.0
2006-08-22 12:25:00,5.80603,5.80603,5.80478,5.80579,12000000.0
2006-08-22 12:26:00,5.80566,5.80624,5.80519,5.80546,7000000.0
2006-08-22 12:27:00,5.80604,5.80631,5.80471,5.80518,7000000.0
2006-08-22 12:28:00,5.80578,5.80631,5.80444,5.80536,19000000.0
2006-08-22 12:29:00,5.80569,5.80636,5.80496,5.80496,12000000.0
2006-08-22 12:30:00,5.80531,5.80558,5.80439,5.8049,10000000.0
2006-08-22 12:31:00,5.80504,5.80523,5.80356,5.8038,12000000.0
2006-08-22 12:32:00,5.80396,5.80542,5.80342,5.8046,12000000.0
2006-08-22 12:33:00,5.80523,5.80523,5.80353,5.80488,15000000.0
2006-08-22 12:34:00,5.80498,5.80578,5.80429,5.80429,12000000.0
2006-08-22 12:35:00,5.80403,5.80591,5.80403,5.80512,12000000.0
2006-08-22 12:36:00,5.8046,5.80614,5.8046,5.80614,15000000.0
2006-08-22 12:37:00,5.80613,5.80613,5.80536,5.80613,8000000.0
2006-08-22 12:38:00,5.80608,5.80608,5.80449,5.80532,15000000.0
2006-08-22 12:39:00,5.80441,5.80616,5.80441,5.80543,14000000.0
2006-08-22 12:40:00,5.8061,5.80626,5.80436,5.80527,18000000.0
2006-08-22 12:41:00,5.80581,5.80637,5.80542,5.80592,11000000.0
2006-08-22 12:42:00,5.80616,5.80735,5.80593,5.80663,17000000.0
2006-08-22 12:43:00,5.80757,5.80805,5.80613,5.80751,11000000.0
2006-08-22 12:44:00,5.8078,5.80786,5.80684,5.80766,13000000.0
2006-08-22 12:45:00,5.80756,5.8076,5.8063,5.8063,10000000.0
2006-08-22 12:46:00,5.80751,5.80827,5.80627,5.80827,20000000.0
2006-08-22 12:47:00,5.80752,5.80771,5.80625,5.80675,10000000.0
2006-08-22 12:48:00,5.80636,5.80699,5.80627,5.80676,10000000.0
2006-08-22 12:49:00,5.80612,5.80686,5.80507,5.80609,15000000.0
2006-08-22 12:50:00,5.80621,5.80621,5.80449,5.80514,14000000.0
2006-08-22 12:51:00,5.80497,5.8067,5.80474,5.80492,14000000.0
2006-08-22 12:52:00,5.80532,5.806,5.80522,5.8058,9000000.0
2006-08-22 12:53:00,5.80565,5.80579,5.80477,5.80534,9000000.0
2006-08-22 12:54:00,5.80539,5.80539,5.80412,5.80522,20000000.0
2006-08-22 12:55:00,5.8052,5.80561,5.80417,5.80477,12000000.0
2006-08-22 12:56:00,5.80425,5.80508,5.804,5.80498,7000000.0
2006-08-22 12:57:00,5.80474,5.80547,5.80429,5.80521,13000000.0
2006-08-22 12:58:00,5.80481,5.80611,5.80457,5.80567,16000000.0
2006-08-22 12:59:00,5.80554,5.80615,5.80463,5.80615,14000000.0
2006-08-22 13:00:00,5.80579,5.80586,5.80398,5.80506,12000000.0
2006-08-22 13:01:00,5.80437,5.80489,5.80368,5.80482,17000000.0
2006-08-22 13:02:00,5.8045,5.80466,5.80355,5.80434,10000000.0
2006-08-22 13:03:00,5.8039,5.80459,5.80255,5.80351,22000000.0
2006-08-22 13:04:00,5.80402,5.80433,5.80273,5.8035,20000000.0
2006-08-22 13:05:00,5.80365,5.80365,5.80156,5.80242,14000000.0
2006-08-22 13:06:00,5.80281,5.80356,5.80197,5.80327,17000000.0
2006-08-22 13:07:00,5.80419,5.80419,5.8031,5.80323,22000000.0
2006-08-22 13:08:00,5.80394,5.80401,5.803,5.80392,12000000.0
2006-08-22 13:09:00,5.80407,5.80407,5.8024,5.80352,12000000.0
2006-08-22 13:10:00,5.80369,5.80376,5.80242,5.80344,20000000.0
2006-08-22 13:11:00,5.80328,5.80371,5.80231,5.80371,12000000.0
2006-08-22 13:12:00,5.80302,5.8043,5.80261,5.80329,16000000.0
2006-08-22 13:13:00,5.80422,5.80423,5.80232,5.8025,14000000.0
2006-08-22 13:14:00,5.80276,5.80339,5.80229,5.803,17000000.0
2006-08-22 13:15:00,5.80282,5.80354,5.80264,5.80304,7000000.0
2006-08-22 13:16:00,5.80269,5.80269,5.80178,5.80178,9000000.0
2006-08-22 13:17:00,5.80107,5.8024,5.79989,5.80098,15000000.0
2006-08-22 13:18:00,5.80089,5.80201,5.79988,5.80201,17000000.0
2006-08-22 13:19:00,5.80186,5.80238,5.80095,5.80209,15000000.0
2006-08-22 13:20:00,5.8025,5.8031,5.80159,5.8023,12000000.0
2006-08-22 13:21:00,5.80135,5.80278,5.79996,5.80278,24000000.0
2006-08-22 13:22:00,5.80231,5.80231,5.80129,5.80161,12000000.0
2006-08-22 13:23:00,5.80147,5.80235,5.80073,5.80073,12000000.0
2006-08-22 13:24:00,5.80048,5.80211,5.80048,5.80138,18000000.0
2006-08-22 13:25:00,5.80069,5.80221,5.80053,5.801,12000000.0
2006-08-22 13:26:00,5.80161,5.80239,5.80133,5.80195,12000000.0
2006-08-22 13:27:00,5.80185,5.80371,5.80167,5.80371,9000000.0
2006-08-22 13:28:00,5.80256,5.80397,5.80256,5.80392,15000000.0
2006-08-22 13:29:00,5.80384,5.80384,5.80274,5.80274,14000000.0
2006-08-22 13:30:00,5.80292,5.80464,5.80292,5.80438,11000000.0
2006-08-22 13:31:00,5.80292,5.80385,5.8026,5.80385,11000000.0
2006-08-22 13:32:00,5.80369,5.80369,5.80241,5.80254,8000000.0
2006-08-22 13:33:00,5.80265,5.80369,5.8025,5.80288,14000000.0
2006-08-22 13:34:00,5.80295,5.80298,5.8022,5.8022,11000000.0
2006-08-22 13:35:00,5.8023,5.80385,5.80194,5.80321,16000000.0
2006-08-22 13:36:00,5.80272,5.80427,5.80272,5.80336,8000000.0
2006-08-22 13:37:00,5.80491,5.80491,5.80358,5.80463,17000000.0
2006-08-22 13:38:00,5.80361,5.80557,5.80361,5.80557,14000000.0
2006-08-22 13:39:00,5.80525,5.8067,5.80521,5.80521,10000000.0
2006-08-22 13:40:00,5.8056,5.80623,5.80543,5.8058,8000000.0
2006-08-22 13:41:00,5.80647,5.80647,5.80535,5.80537,11000000.0
2006-08-22 13:42:00,5.80523,5.80637,5.80508,5.80567,14000000.0
2006-08-22 13:43:00,5.80572,5.80582,5.80531,5.80546,11000000.0
2006-08-22 13:44:00,5.80568,5.80589,5.80437,5.80589,11000000.0
2006-08-22 13:45:00,5.80499,5.80639,5.80469,5.80535,14000000.0
2006-08-22 13:46:00,5.80513,5.80583,5.80463,5.80583,11000000.0
2006-08-22 13:47:00,5.80533,5.80648,5.8049,5.80648,13000000.0
2006-08-22 13:48:00,5.80617,5.80726,5.8052,5.80709,14000000.0
2006-08-22 13:49:00,5.80816,5.80816,5.80659,5.80749,12000000.0
2006-08-22 13:50:00,5.80784,5.80956,5.807,5.80912,16000000.0
2006-08-22 13:51:00,5.81004,5.81146,5.8095,5.81047,14000000.0
2006-08-22 13:52:00,5.81157,5.81235,5.81144,5.81205,10000000.0
2006-08-22 13:53:00,5.81128,5.81186,5.8108,5.81154,10000000.0
2006-08-22 13:54:00,5.81175,5.81229,5.81087,5.81229,8000000.0
2006-08-22 13:55:00,5.81299,5.81558,5.81299,5.81518,13000000.0
2006-08-22 13:56:00,5.81693,5.819,5.81637,5.81783,17000000.0
2006-08-22 13:57:00,5.81762,5.81762,5.81526,5.81682,13000000.0
2006-08-22 13:58:00,5.81741,5.81772,5.81523,5.81523,7000000.0
2006-08-22 13:59:00,5.81545,5.81755,5.81541,5.81755,9000000.0
2006-08-22 14:00:00,5.81762,5.81962,5.81761,5.81934,7000000.0
2006-08-22 14:01:00,5.81898,5.81974,5.81833,5.81914,11000000.0
2006-08-22 14:02:00,5.81877,5.82004,5.81877,5.81943,19000000.0
2006-08-22 14:03:00,5.81794,5.82006,5.81794,5.81891,13000000.0
2006-08-22 14:04:00,5.81869,5.81922,5.81782,5.8191,22000000.0
2006-08-22 14:05:00,5.81927,5.81938,5.81864,5.81905,17000000.0
2006-08-22 14:06:00,5.81805,5.81832,5.81733,5.818,11000000.0
2006-08-22 14:07:00,5.81798,5.81798,5.8167,5.81737,9000000.0
2006-08-22 14:08:00,5.81771,5.81787,5.81582,5.81787,11000000.0
2006-08-22 14:09:00,5.8173,5.81822,5.8158,5.81764,12000000.0
2006-08-22 14:10:00,5.81717,5.81824,5.81551,5.81584,13000000.0
2006-08-22 14:11:00,5.81578,5.81619,5.81487,5.81619,14000000.0
2006-08-22 14:12:00,5.81617,5.81617,5.81447,5.81568,11000000.0
2006-08-22 14:13:00,5.81577,5.81802,5.81508,5.81738,11000000.0
2006-08-22 14:14:00,5.8179,5.81839,5.81727,5.81821,7000000.0
2006-08-22 14:15:00,5.81765,5.81774,5.81663,5.81708,14000000.0
2006-08-22 14:16:00,5.81714,5.81719,5.81608,5.81718,13000000.0
2006-08-22 14:17:00,5.81669,5.81753,5.81608,5.81711,22000000.0
2006-08-22 14:18:00,5.81766,5.81822,5.81675,5.81785,15000000.0
2006-08-22 14:19:00,5.81765,5.81878,5.81703,5.81872,12000000.0
2006-08-22 14:20:00,5.81938,5.81987,5.81809,5.81828,7000000.0
2006-08-22 14:21:00,5.81764,5.81883,5.81668,5.81779,13000000.0
2006-08-22 14:22:00,5.81709,5.81755,5.81645,5.81712,8000000.0
2006-08-22 14:23:00,5.81724,5.81747,5.81584,5.81706,11000000.0
2006-08-22 14:24:00,5.81687,5.81687,5.81525,5.81645,13000000.0
2006-08-22 14:25:00,5.81595,5.81707,5.81545,5.81702,15000000.0
2006-08-22 14:26:00,5.81635,5.81779,5.81625,5.81779,8000000.0
2006-08-22 14:27:00,5.81828,5.8183,5.81681,5.81711,10000000.0
2006-08-22 14:28:00,5.81678,5.81678,5.81586,5.81622,11000000.0
2006-08-22 14:29:00,5.81641,5.81701,5.81551,5.81701,21000000.0
2006-08-22 14:30:00,5.81649,5.81699,5.81556,5.81694,11000000.0
2006-08-22 14:31:00,5.81588,5.81664,5.81475,5.81554,17000000.0
2006-08-22 14:32:00,5.81566,5.8163,5.81447,5.81503,15000000.0
2006-08-22 14:33:00,5.816,5.816,5.81481,5.81542,8000000.0
2006-08-22 14:34:00,5.81528,5.81556,5.81463,5.81523,9000000.0
2006-08-22 14:35:00,5.81416,5.81702,5.81416,5.81702,11000000.0
2006-08-22 14:36:00,5.81667,5.81682,5.81551,5.81682,15000000.0
2006-08-22 14:37:00,5.81678,5.81688,5.81565,5.81682,8000000.0
2006-08-22 14:38:00,5.81616,5.81659,5.81584,5.81606,10000000.0
2006-08-22 14:39:00,5.81606,5.81706,5.81574,5.81626,19000000.0
2006-08-22 14:40:00,5.81588,5.81649,5.81526,5.81526,15000000.0
2006-08-22 14:41:00,5.81635,5.81638,5.81523,5.8163,15000000.0
2006-08-22 14:42:00,5.81606,5.81622,5.81471,5.81506,17000000.0
2006-08-22 14:43:00,5.81584,5.81785,5.81577,5.81741,15000000.0
2006-08-22 14:44:00,5.81796,5.81796,5.81617,5.8175,15000000.0
2006-08-22 14:45:00,5.81728,5.81746,5.81646,5.81746,9000000.0
2006-08-22 14:46:00,5.81657,5.81738,5.81639,5.81639,11000000.0
2006-08-22 14:47:00,5.8179,5.81823,5.8171,5.81822,12000000.0
2006-08-22 14:48:00,5.81842,5.81944,5.81802,5.81838,12000000.0
2006-08-22 14:49:00,5.81793,5.81904,5.81731,5.81731,12000000.0
2006-08-22 14:50:00,5.81681,5.81828,5.81654,5.81775,15000000.0
2006-08-22 14:51:00,5.81769,5.81781,5.81694,5.81752,10000000.0
2006-08-22 14:52:00,5.81629,5.81738,5.81609,5.81626,13000000.0
2006-08-22 14:53:00,5.81722,5.81729,5.81572,5.81712,13000000.0
2006-08-22 14:54:00,5.81606,5.81606,5.81509,5.81509,9000000.0
2006-08-22 14:55:00,5.81593,5.81755,5.81578,5.81752,16000000.0
2006-08-22 14:56:00,5.81824,5.81824,5.8165,5.8165,15000000.0
2006-08-22 14:57:00,5.81625,5.8181,5.81622,5.81791,15000000.0
2006-08-22 14:58:00,5.81756,5.81788,5.81661,5.81675,11000000.0
2006-08-22 14:59:00,5.81694,5.81797,5.81663,5.81719,14000000.0
2006-08-22 15:00:00,5.81729,5.81745,5.81626,5.81724,18000000.0
2006-08-22 15:01:00,5.81695,5.81695,5.81558,5.81693,12000000.0
2006-08-22 15:02:00,5.81576,5.81751,5.81557,5.81733,7000000.0
2006-08-22 15:03:00,5.81687,5.81791,5.81664,5.81791,18000000.0
2006-08-22 15:04:00,5.81782,5.81811,5.81622,5.81811,21000000.0
2006-08-22 15:05:00,5.81727,5.82058,5.81727,5.82058,13000000.0
2006-08-22 15:06:00,5.82118,5.82199,5.82053,5.82053,14000000.0
2006-08-22 15:07:00,5.82086,5.8216,5.81847,5.81896,22000000.0
2006-08-22 15:08:00,5.81949,5.82028,5.81887,5.82028,10000000.0
2006-08-22 15:09:00,5.82071,5.82123,5.8201,5.82031,9000000.0
2006-08-22 15:10:00,5.82154,5.8221,5.82007,5.8221,14000000.0
2006-08-22 15:11:00,5.82279,5.82282,5.82128,5.82282,12000000.0
2006-08-22 15:12:00,5.82296,5.82296,5.82146,5.82212,13000000.0
2006-08-22 15:13:00,5.82132,5.82214,5.82059,5.82123,12000000.0
2006-08-22 15:14:00,5.82041,5.82198,5.82007,5.82055,10000000.0
2006-08-22 15:15:00,5.81991,5.8203,5.81897,5.82013,16000000.0
2006-08-22 15:16:00,5.81987,5.82002,5.81811,5.81983,15000000.0
2006-08-22 15:17:00,5.82,5.82049,5.81897,5.8199,14000000.0
2006-08-22 15:18:00,5.81921,5.81924,5.81783,5.81898,12000000.0
2006-08-22 15:19:00,5.81839,5.81908,5.81773,5.81773,11000000.0
2006-08-22 15:20:00,5.81821,5.81933,5.81765,5.81862,14000000.0
2006-08-22 15:21:00,5.81836,5.81971,5.81811,5.81918,14000000.0
2006-08-22 15:22:00,5.81891,5.81891,5.81703,5.81724,10000000.0
2006-08-22 15:23:00,5.81648,5.8176,5.81622,5.81725,11000000.0
2006-08-22 15:24:00,5.81886,5.81932,5.81722,5.81867,10000000.0
2006-08-22 15:25:00,5.81967,5.81967,5.81824,5.81934,16000000.0
2006-08-22 15:26:00,5.81913,5.81978,5.81841,5.81908,15000000.0
2006-08-22 15:27:00,5.81917,5.81937,5.81833,5.8193,10000000.0
2006-08-22 15:28:00,5.81912,5.81933,5.81847,5.81933,11000000.0
2006-08-22 15:29:00,5.81956,5.82,5.81816,5.81935,19000000.0
2006-08-22 15:30:00,5.81853,5.81953,5.81853,5.81948,10000000.0
2006-08-22 15:31:00,5.81962,5.81962,5.81809,5.81819,14000000.0
2006-08-22 15:32:00,5.81879,5.82124,5.81879,5.82124,12000000.0
2006-08-22 15:33:00,5.82097,5.82193,5.81992,5.82127,20000000.0
2006-08-22 15:34:00,5.81994,5.82205,5.81994,5.82118,12000000.0
2006-08-22 15:35:00,5.82145,5.82146,5.81974,5.82076,12000000.0
2006-08-22 15:36:00,5.82037,5.82076,5.81922,5.82076,10000000.0
2006-08-22 15:37:00,5.81971,5.82055,5.81956,5.82048,10000000.0
2006-08-22 15:38:00,5.82036,5.82104,5.81986,5.82072,13000000.0
2006-08-22 15:39:00,5.82074,5.82084,5.81932,5.81943,7000000.0
2006-08-22 15:40:00,5.82028,5.82095,5.81988,5.82095,10000000.0
2006-08-22 15:41:00,5.82113,5.82113,5.82008,5.82028,9000000.0
2006-08-22 15:42:00,5.82024,5.82052,5.81835,5.81839,13000000.0
2006-08-22 15:43:00,5.81951,5.82027,5.81847,5.81856,16000000.0
2006-08-22 15:44:00,5.81876,5.82057,5.81876,5.82012,14000000.0
2006-08-22 15:45:00,5.82126,5.82126,5.81964,5.8208,15000000.0
2006-08-22 15:46:00,5.8201,5.82039,5.81768,5.81833,13000000.0
2006-08-22 15:47:00,5.81711,5.81711,5.81626,5.81626,9000000.0
2006-08-22 15:48:00,5.81686,5.81836,5.81623,5.81774,21000000.0
2006-08-22 15:49:00,5.81787,5.818,5.81673,5.81706,23000000.0
2006-08-22 15:50:00,5.81644,5.81862,5.81644,5.81735,12000000.0
2006-08-22 15:51:00,5.8177,5.81831,5.81613,5.81788,19000000.0
2006-08-22 15:52:00,5.81833,5.81925,5.8178,5.81907,15000000.0
2006-08-22 15:53:00,5.81877,5.81964,5.81783,5.8184,14000000.0
2006-08-22 15:54:00,5.82119,5.82178,5.82004,5.82131,15000000.0
2006-08-22 15:55:00,5.82085,5.82173,5.81913,5.82036,12000000.0
2006-08-22 15:56:00,5.82028,5.82127,5.81925,5.82089,18000000.0
2006-08-22 15:57:00,5.82153,5.82181,5.82091,5.8215,10000000.0
2006-08-22 15:58:00,5.82087,5.8217,5.82036,5.82117,22000000.0
2006-08-22 15:59:00,5.82072,5.82098,5.81945,5.82089,12000000.0
2006-08-22 16:00:00,5.82074,5.82074,5.81856,5.81976,12000000.0
2006-08-22 16:01:00,5.81999,5.81999,5.81828,5.81986,12000000.0
2006-08-22 16:02:00,5.81941,5.81941,5.81751,5.81751,13000000.0
2006-08-22 16:03:00,5.8174,5.81867,5.8169,5.81775,13000000.0
2006-08-22 16:04:00,5.81853,5.8186,5.81758,5.81859,11000000.0
2006-08-22 16:05:00,5.81743,5.81746,5.81657,5.81657,9000000.0
2006-08-22 16:06:00,5.8166,5.81744,5.81619,5.81645,14000000.0
2006-08-22 16:07:00,5.81661,5.81724,5.81589,5.81692,15000000.0
2006-08-22 16:08:00,5.81733,5.81838,5.81617,5.81748,15000000.0
2006-08-22 16:09:00,5.81825,5.81875,5.81725,5.81875,17000000.0
2006-08-22 16:10:00,5.81786,5.81895,5.81692,5.81813,14000000.0
2006-08-22 16:11:00,5.81876,5.81876,5.81709,5.8179,9000000.0
2006-08-22 16:12:00,5.81826,5.81917,5.81754,5.81856,15000000.0
2006-08-22 16:13:00,5.81869,5.81898,5.81711,5.81711,14000000.0
2006-08-22 16:14:00,5.81759,5.81907,5.81714,5.81774,12000000.0
2006-08-22 16:15:00,5.81796,5.81881,5.81735,5.81788,14000000.0
2006-08-22 16:16:00,5.81685,5.81847,5.81681,5.81726,13000000.0
2006-08-22 16:17:00,5.81762,5.81791,5.81702,5.81742,18000000.0
2006-08-22 16:18:00,5.81751,5.81796,5.81621,5.81698,13000000.0
2006-08-22 16:19:00,5.81697,5.81774,5.81691,5.8174,8000000.0
2006-08-22 16:20:00,5.81739,5.81807,5.81674,5.81761,13000000.0
2006-08-22 16:21:00,5.81759,5.81855,5.81672,5.81672,12000000.0
2006-08-22 16:22:00,5.81788,5.81917,5.8178,5.81915,11000000.0
2006-08-22 16:23:00,5.81933,5.82065,5.81828,5.81991,14000000.0
2006-08-22 16:24:00,5.82142,5.8243,5.82107,5.82428,15000000.0
2006-08-22 16:25:00,5.82508,5.82539,5.82372,5.82466,11000000.0
2006-08-22 16:26:00,5.82394,5.8249,5.8227,5.8227,8000000.0
2006-08-22 16:27:00,5.82163,5.82347,5.82107,5.82272,10000000.0
2006-08-22 16:28:00,5.82258,5.82317,5.82074,5.82269,15000000.0
2006-08-22 16:29:00,5.82282,5.82315,5.82182,5.82257,7000000.0
2006-08-22 16:30:00,5.82347,5.82391,5.82244,5.82244,16000000.0
2006-08-22 16:31:00,5.82343,5.82381,5.82175,5.82201,14000000.0
2006-08-22 16:32:00,5.82092,5.82228,5.82052,5.82228,7000000.0
2006-08-22 16:33:00,5.82198,5.82327,5.82137,5.82324,8000000.0
2006-08-22 16:34:00,5.8232,5.8235,5.82167,5.8224,8000000.0
2006-08-22 16:35:00,5.82171,5.82228,5.82091,5.82091,9000000.0
2006-08-22 16:36:00,5.82003,5.82028,5.81867,5.82028,13000000.0
2006-08-22 16:37:00,5.81944,5.82098,5.81893,5.81893,18000000.0
2006-08-22 16:38:00,5.81791,5.81899,5.81735,5.81778,18000000.0
2006-08-22 16:39:00,5.81779,5.81866,5.81713,5.81713,20000000.0
2006-08-22 16:40:00,5.81702,5.81813,5.81679,5.81759,13000000.0
2006-08-22 16:41:00,5.81734,5.81829,5.81633,5.81829,20000000.0
2006-08-22 16:42:00,5.81844,5.81874,5.8171,5.81765,18000000.0
2006-08-22 16:43:00,5.81781,5.81822,5.81714,5.81817,15000000.0
2006-08-22 16:44:00,5.81748,5.81837,5.81635,5.81837,20000000.0
2006-08-22 16:45:00,5.81844,5.82133,5.81767,5.81941,13000000.0
2006-08-22 16:46:00,5.82074,5.82138,5.81959,5.82081,15000000.0
2006-08-22 16:47:00,5.81993,5.81993,5.81826,5.81826,8000000.0
2006-08-22 16:48:00,5.81896,5.81927,5.81809,5.81809,11000000.0
2006-08-22 16:49:00,5.81747,5.81838,5.8165,5.81672,12000000.0
2006-08-22 16:50:00,5.8161,5.81703,5.81598,5.81688,15000000.0
2006-08-22 16:51:00,5.81659,5.81739,5.81541,5.81709,18000000.0
2006-08-22 16:52:00,5.81654,5.81787,5.81654,5.81738,14000000.0
2006-08-22 16:53:00,5.81707,5.81707,5.81597,5.81606,8000000.0
2006-08-22 16:54:00,5.81662,5.81802,5.81654,5.8177,11000000.0
2006-08-22 16:55:00,5.81774,5.81774,5.81598,5.81726,12000000.0
2006-08-22 16:56:00,5.81739,5.81739,5.81557,5.81568,10000000.0
2006-08-22 16:57:00,5.8149,5.81546,5.81413,5.81501,8000000.0
2006-08-22 16:58:00,5.81476,5.81582,5.81435,5.81582,9000000.0
2006-08-22 16:59:00,5.81641,5.81747,5.81497,5.81626,13000000.0
2006-08-22 17:00:00,5.81613,5.81675,5.81538,5.81675,11000000.0
2006-08-22 17:01:00,5.81574,5.8175,5.81517,5.8175,12000000.0
2006-08-22 17:02:00,5.81753,5.81762,5.81655,5.81732,10000000.0
2006-08-22 17:03:00,5.81685,5.81792,5.81652,5.81785,16000000.0
2006-08-22 17:04:00,5.81743,5.81777,5.81612,5.8166,13000000.0
2006-08-22 17:05:00,5.81786,5.81786,5.81627,5.81713,16000000.0
2006-08-22 17:06:00,5.81704,5.81729,5.81589,5.81589,12000000.0
2006-08-22 17:07:00,5.81675,5.81729,5.81574,5.81647,8000000.0
2006-08-22 17:08:00,5.81635,5.81764,5.81587,5.81664,21000000.0
2006-08-22 17:09:00,5.81681,5.8171,5.81602,5.81647,16000000.0
2006-08-22 17:10:00,5.81855,5.81856,5.81683,5.81833,11000000.0
2006-08-22 17:11:00,5.81873,5.81873,5.81664,5.81782,11000000.0
2006-08-22 17:12:00,5.81792,5.81818,5.81666,5.817,9000000.0
2006-08-22 17:13:00,5.81749,5.81845,5.8171,5.81831,9000000.0
2006-08-22 17:14:00,5.81873,5.81873,5.81746,5.81832,17000000.0
2006-08-22 17:15:00,5.81817,5.8185,5.81745,5.8185,11000000.0
2006-08-22 17:16:00,5.8184,5.81929,5.81741,5.81864,15000000.0
2006-08-22 17:17:00,5.81845,5.82031,5.81787,5.81933,13000000.0
2006-08-22 17:18:00,5.81999,5.82009,5.81845,5.81863,15000000.0
2006-08-22 17:19:00,5.81873,5.81948,5.81755,5.81861,17000000.0
2006-08-22 17:20:00,5.81941,5.81941,5.81773,5.81858,12000000.0
2006-08-22 17:21:00,5.81824,5.81928,5.8178,5.81852,7000000.0
2006-08-22 17:22:00,5.8191,5.81986,5.81865,5.81885,14000000.0
2006-08-22 17:23:00,5.81887,5.81892,5.81753,5.81778,13000000.0
2006-08-22 17:24:00,5.81785,5.8191,5.81785,5.8189,9000000.0
2006-08-22 17:25:00,5.81868,5.81932,5.81831,5.81932,11000000.0
2006-08-22 17:26:00,5.81934,5.81934,5.818,5.81872,16000000.0
2006-08-22 17:27:00,5.81869,5.81913,5.81833,5.81913,9000000.0
2006-08-22 17:28:00,5.81888,5.81911,5.81791,5.81911,15000000.0
2006-08-22 17:29:00,5.81917,5.81929,5.81813,5.8184,11000000.0
2006-08-22 17:30:00,5.81861,5.81914,5.81784,5.81859,19000000.0
2006-08-22 17:31:00,5.8187,5.81909,5.81818,5.81838,11000000.0
2006-08-22 17:32:00,5.81841,5.81937,5.81814,5.81937,9000000.0
2006-08-22 17:33:00,5.81861,5.81945,5.81806,5.81904,10000000.0
2006-08-22 17:34:00,5.81902,5.8196,5.8181,5.81839,14000000.0
2006-08-22 17:35:00,5.81856,5.81937,5.81808,5.81878,13000000.0
2006-08-22 17:36:00,5.81953,5.81998,5.81893,5.81947,11000000.0
2006-08-22 17:37:00,5.81943,5.82039,5.81887,5.81925,15000000.0
2006-08-22 17:38:00,5.82011,5.82011,5.81822,5.81957,17000000.0
2006-08-22 17:39:00,5.81973,5.82104,5.81962,5.82104,8000000.0
2006-08-22 17:40:00,5.82048,5.82173,5.82013,5.82173,12000000.0
2006-08-22 17:41:00,5.82105,5.82233,5.82042,5.82105,21000000.0
2006-08-22 17:42:00,5.82226,5.823,5.82111,5.823,13000000.0
2006-08-22 17:43:00,5.8229,5.8229,5.82206,5.82235,11000000.0
2006-08-22 17:44:00,5.82129,5.8222,5.81913,5.82079,19000000.0
2006-08-22 17:45:00,5.8188,5.8195,5.81822,5.81897,10000000.0
2006-08-22 17:46:00,5.81935,5.81969,5.81743,5.81818,13000000.0
2006-08-22 17:47:00,5.81872,5.81951,5.81765,5.81951,9000000.0
2006-08-22 17:48:00,5.82017,5.82017,5.81819,5.81866,14000000.0
2006-08-22 17:49:00,5.8193,5.81953,5.81822,5.81953,14000000.0
2006-08-22 17:50:00,5.82019,5.82023,5.81842,5.81907,17000000.0
2006-08-22 17:51:00,5.81906,5.82037,5.8188,5.81966,13000000.0
2006-08-22 17:52:00,5.81906,5.82088,5.81906,5.82087,24000000.0
2006-08-22 17:53:00,5.82018,5.82077,5.81925,5.82031,16000000.0
2006-08-22 17:54:00,5.82011,5.82011,5.81913,5.81942,16000000.0
2006-08-22 17:55:00,5.81918,5.82072,5.81918,5.81932,13000000.0
2006-08-22 17:56:00,5.81972,5.82005,5.81867,5.81944,15000000.0
2006-08-22 17:57:00,5.82011,5.8209,5.81944,5.8209,10000000.0
2006-08-22 17:58:00,5.82031,5.8219,5.82031,5.8219,15000000.0
2006-08-22 17:59:00,5.82202,5.82253,5.82132,5.82253,13000000.0
2006-08-22 18:00:00,5.82152,5.82203,5.82091,5.8214,7000000.0
2006-08-22 18:01:00,5.82169,5.82238,5.82071,5.82155,18000000.0
2006-08-22 18:02:00,5.82167,5.82243,5.8207,5.8207,17000000.0
2006-08-22 18:03:00,5.82209,5.82209,5.82082,5.82172,16000000.0
2006-08-22 18:04:00,5.8209,5.82192,5.82056,5.82132,14000000.0
2006-08-22 18:05:00,5.82134,5.82169,5.82052,5.82141,13000000.0
2006-08-22 18:06:00,5.82167,5.82247,5.82093,5.82135,18000000.0
2006-08-22 18:07:00,5.82138,5.82227,5.82138,5.82143,12000000.0
2006-08-22 18:08:00,5.82191,5.82361,5.8214,5.82359,18000000.0
2006-08-22 18:09:00,5.82339,5.82376,5.8224,5.82321,12000000.0
2006-08-22 18:10:00,5.82307,5.82307,5.82146,5.82225,13000000.0
2006-08-22 18:11:00,5.82155,5.82291,5.82128,5.82258,10000000.0
2006-08-22 18:12:00,5.82282,5.82352,5.82265,5.82265,11000000.0
2006-08-22 18:13:00,5.82283,5.82315,5.82155,5.8229,14000000.0
2006-08-22 18:14:00,5.82294,5.82297,5.82194,5.82214,10000000.0
2006-08-22 18:15:00,5.82204,5.82257,5.82099,5.82099,10000000.0
2006-08-22 18:16:00,5.82121,5.82153,5.82001,5.82131,9000000.0
2006-08-22 18:17:00,5.82165,5.82189,5.82016,5.82115,18000000.0
2006-08-22 18:18:00,5.8206,5.82114,5.81908,5.82026,14000000.0
2006-08-22 18:19:00,5.82007,5.82057,5.81942,5.82014,10000000.0
2006-08-22 18:20:00,5.81866,5.82047,5.81866,5.82005,15000000.0
2006-08-22 18:21:00,5.82002,5.82056,5.81951,5.81959,18000000.0
2006-08-22 18:22:00,5.81924,5.82062,5.81924,5.81949,14000000.0
2006-08-22 18:23:00,5.81922,5.82021,5.81878,5.81968,7000000.0
2006-08-22 18:24:00,5.8193,5.8202,5.81901,5.81924,9000000.0
2006-08-22 18:25:00,5.81976,5.82004,5.8189,5.81954,13000000.0
2006-08-22 18:26:00,5.82054,5.8208,5.81968,5.81973,16000000.0
2006-08-22 18:27:00,5.81971,5.82133,5.8197,5.82133,14000000.0
2006-08-22 18:28:00,5.8202,5.82166,5.81975,5.8203,13000000.0
2006-08-22 18:29:00,5.82041,5.82101,5.81992,5.82024,11000000.0
2006-08-22 18:30:00,5.82084,5.82127,5.81971,5.82111,16000000.0
2006-08-22 18:31:00,5.81972,5.82072,5.81938,5.82057,12000000.0
2006-08-22 18:32:00,5.82012,5.82039,5.81952,5.81994,11000000.0
2006-08-22 18:33:00,5.81943,5.81971,5.81848,5.81918,13000000.0
2006-08-22 18:34:00,5.81901,5.81993,5.81802,5.81802,13000000.0
2006-08-22 18:35:00,5.81959,5.81985,5.81809,5.81967,18000000.0
2006-08-22 18:36:00,5.81984,5.81984,5.81833,5.819,18000000.0
2006-08-22 18:37:00,5.81873,5.82005,5.81873,5.81951,18000000.0
2006-08-22 18:38:00,5.82069,5.82069,5.81919,5.8201,11000000.0
2006-08-22 18:39:00,5.81942,5.81958,5.81808,5.81958,11000000.0
2006-08-22 18:40:00,5.82006,5.82006,5.8187,5.81873,14000000.0
2006-08-22 18:41:00,5.8189,5.81977,5.81861,5.81927,16000000.0
2006-08-22 18:42:00,5.81903,5.82034,5.81854,5.81937,14000000.0
2006-08-22 18:43:00,5.82031,5.82159,5.81975,5.82082,10000000.0
2006-08-22 18:44:00,5.82153,5.82169,5.8206,5.8206,13000000.0
2006-08-22 18:45:00,5.82057,5.82125,5.81994,5.82088,13000000.0
2006-08-22 18:46:00,5.82213,5.82213,5.82093,5.82153,12000000.0
2006-08-22 18:47:00,5.82029,5.8217,5.82004,5.82123,14000000.0
2006-08-22 18:48:00,5.821,5.82205,5.82025,5.82172,15000000.0
2006-08-22 18:49:00,5.82245,5.82245,5.82002,5.82059,12000000.0
2006-08-22 18:50:00,5.82073,5.82133,5.82046,5.8206,9000000.0
2006-08-22 18:51:00,5.8204,5.82106,5.8201,5.82042,17000000.0
2006-08-22 18:52:00,5.82009,5.82039,5.81956,5.81956,9000000.0
2006-08-22 18:53:00,5.82001,5.82156,5.82001,5.82041,14000000.0
2006-08-22 18:54:00,5.82063,5.8211,5.82046,5.82091,14000000.0
2006-08-22 18:55:00,5.82115,5.82159,5.82003,5.8204,10000000.0
2006-08-22 18:56:00,5.82035,5.82158,5.82035,5.82088,16000000.0
2006-08-22 18:57:00,5.82092,5.82182,5.81995,5.82156,17000000.0
2006-08-22 18:58:00,5.82176,5.82199,5.81992,5.81992,14000000.0
2006-08-22 18:59:00,5.82012,5.82137,5.8201,5.82053,14000000.0
2006-08-22 19:00:00,5.82078,5.8224,5.82037,5.82213,15000000.0
2006-08-22 19:01:00,5.82203,5.82361,5.82041,5.82187,15000000.0
2006-08-22 19:02:00,5.82159,5.82177,5.82019,5.82019,14000000.0
2006-08-22 19:03:00,5.82101,5.82232,5.821,5.82159,14000000.0
2006-08-22 19:04:00,5.82206,5.82206,5.82103,5.82103,12000000.0
2006-08-22 19:05:00,5.82135,5.82272,5.82101,5.82241,15000000.0
2006-08-22 19:06:00,5.82222,5.8228,5.82097,5.82122,16000000.0
2006-08-22 19:07:00,5.82304,5.82334,5.82182,5.82298,20000000.0
2006-08-22 19:08:00,5.82341,5.82347,5.82213,5.8227,8000000.0
2006-08-22 19:09:00,5.82295,5.82329,5.82128,5.82128,17000000.0
2006-08-22 19:10:00,5.82252,5.82252,5.82047,5.82097,9000000.0
2006-08-22 19:11:00,5.82099,5.82175,5.81965,5.81965,16000000.0
2006-08-22 19:12:00,5.82011,5.82122,5.81944,5.82088,13000000.0
2006-08-22 19:13:00,5.82096,5.82096,5.81975,5.81975,10000000.0
2006-08-22 19:14:00,5.8204,5.8204,5.81861,5.81934,20000000.0
2006-08-22 19:15:00,5.81941,5.82056,5.81934,5.81981,12000000.0
2006-08-22 19:16:00,5.82006,5.82062,5.81992,5.8205,8000000.0
2006-08-22 19:17:00,5.81967,5.82101,5.81967,5.82,18000000.0
2006-08-22 19:18:00,5.82013,5.82097,5.82013,5.82042,11000000.0
2006-08-22 19:19:00,5.81967,5.8219,5.81967,5.8219,12000000.0
2006-08-22 19:20:00,5.82148,5.82167,5.82033,5.8213,14000000.0
2006-08-22 19:21:00,5.82087,5.82087,5.82004,5.82015,13000000.0
2006-08-22 19:22:00,5.82047,5.82196,5.82047,5.82082,12000000.0
2006-08-22 19:23:00,5.82075,5.82216,5.82075,5.82178,14000000.0
2006-08-22 19:24:00,5.82203,5.82271,5.82115,5.82271,19000000.0
2006-08-22 19:25:00,5.82194,5.82246,5.82152,5.82221,8000000.0
2006-08-22 19:26:00,5.82292,5.82396,5.82292,5.82383,7000000.0
2006-08-22 19:27:00,5.82375,5.82375,5.82118,5.82118,20000000.0
2006-08-22 19:28:00,5.82182,5.82464,5.82153,5.82317,17000000.0
2006-08-22 19:29:00,5.8247,5.82615,5.82447,5.82615,10000000.0
2006-08-22 19:30:00,5.82646,5.82696,5.82548,5.82613,15000000.0
2006-08-22 19:31:00,5.82558,5.82764,5.82558,5.82745,11000000.0
2006-08-22 19:32:00,5.82707,5.82757,5.82582,5.82582,9000000.0
2006-08-22 19:33:00,5.82636,5.82709,5.82579,5.82603,14000000.0
2006-08-22 19:34:00,5.82612,5.82755,5.82575,5.82661,17000000.0
2006-08-22 19:35:00,5.82759,5.82759,5.82612,5.82648,8000000.0
2006-08-22 19:36:00,5.82734,5.82753,5.82631,5.82753,15000000.0
2006-08-22 19:37:00,5.82573,5.82654,5.82565,5.82565,8000000.0
2006-08-22 19:38:00,5.82572,5.82601,5.8239,5.82534,15000000.0
2006-08-22 19:39:00,5.82458,5.82575,5.82405,5.82539,17000000.0
2006-08-22 19:40:00,5.82467,5.82482,5.82333,5.82421,16000000.0
2006-08-22 19:41:00,5.82426,5.82427,5.82295,5.82328,11000000.0
2006-08-22 19:42:00,5.82416,5.82485,5.8239,5.82485,15000000.0
2006-08-22 19:43:00,5.82528,5.82539,5.82373,5.82398,14000000.0
2006-08-22 19:44:00,5.82373,5.82427,5.82307,5.8236,14000000.0
2006-08-22 19:45:00,5.82397,5.82657,5.82397,5.82657,15000000.0
2006-08-22 19:46:00,5.82569,5.82591,5.82448,5.82558,15000000.0
2006-08-22 19:47:00,5.82428,5.8262,5.82428,5.8262,16000000.0
2006-08-22 19:48:00,5.8264,5.82694,5.82553,5.82588,16000000.0
2006-08-22 19:49:00,5.82534,5.82627,5.82499,5.82551,8000000.0
2006-08-22 19:50:00,5.82546,5.82687,5.82546,5.82615,9000000.0
2006-08-22 19:51:00,5.82621,5.8266,5.82493,5.8259,19000000.0
2006-08-22 19:52:00,5.82532,5.82688,5.82531,5.82608,11000000.0
2006-08-22 19:53:00,5.82619,5.82658,5.82454,5.82578,14000000.0
2006-08-22 19:54:00,5.82515,5.82633,5.82465,5.82536,18000000.0
2006-08-22 19:55:00,5.82469,5.82667,5.82459,5.82611,13000000.0
2006-08-22 19:56:00,5.82575,5.82641,5.82504,5.82504,10000000.0
2006-08-22 19:57:00,5.82507,5.82697,5.82507,5.82688,16000000.0
2006-08-22 19:58:00,5.82658,5.82907,5.82642,5.82895,15000000.0
2006-08-22 19:59:00,5.8297,5.82992,5.82812,5.82812,14000000.0
2006-08-22 20:00:00,5.82874,5.82903,5.82811,5.82876,11000000.0
2006-08-22 20:01:00,5.82854,5.82897,5.82742,5.82861,24000000.0
2006-08-22 20:02:00,5.8287,5.82953,5.82834,5.82947,11000000.0
2006-08-22 20:03:00,5.82895,5.82932,5.82837,5.82852,11000000.0
2006-08-22 20:04:00,5.82889,5.82952,5.82761,5.82849,10000000.0
2006-08-22 20:05:00,5.82979,5.82982,5.82853,5.82982,17000000.0
2006-08-22 20:06:00,5.8283,5.82946,5.82815,5.82836,10000000.0
2006-08-22 20:07:00,5.82844,5.82844,5.82656,5.82758,14000000.0
2006-08-22 20:08:00,5.82805,5.82835,5.82711,5.8272,13000000.0
2006-08-22 20:09:00,5.82717,5.82925,5.82717,5.82886,11000000.0
2006-08-22 20:10:00,5.82929,5.82961,5.82847,5.82862,11000000.0
2006-08-22 20:11:00,5.82858,5.82897,5.82797,5.82869,9000000.0
2006-08-22 20:12:00,5.82938,5.83001,5.82851,5.82948,16000000.0
2006-08-22 20:13:00,5.82921,5.83036,5.82874,5.83009,11000000.0
2006-08-22 20:14:00,5.82927,5.82998,5.82847,5.82929,19000000.0
2006-08-22 20:15:00,5.82911,5.82949,5.82807,5.82816,13000000.0
2006-08-22 20:16:00,5.82803,5.82872,5.8274,5.82823,15000000.0
2006-08-22 20:17:00,5.82877,5.82951,5.82828,5.82886,8000000.0
2006-08-22 20:18:00,5.82916,5.82989,5.82869,5.82936,14000000.0
2006-08-22 20:19:00,5.82944,5.82985,5.82857,5.82923,14000000.0
2006-08-22 20:20:00,5.8292,5.83021,5.82886,5.8291,12000000.0
2006-08-22 20:21:00,5.82855,5.82951,5.82831,5.82881,9000000.0
2006-08-22 20:22:00,5.82864,5.82959,5.82789,5.82829,17000000.0
2006-08-22 20:23:00,5.82839,5.82892,5.82752,5.8286,11000000.0
2006-08-22 20:24:00,5.82768,5.82857,5.82742,5.82754,16000000.0
2006-08-22 20:25:00,5.82858,5.82929,5.82828,5.82851,11000000.0
2006-08-22 20:26:00,5.82828,5.82903,5.82804,5.82824,8000000.0
2006-08-22 20:27:00,5.82789,5.82909,5.82717,5.82909,13000000.0
2006-08-22 20:28:00,5.82811,5.82838,5.82688,5.82819,15000000.0
2006-08-22 20:29:00,5.82773,5.82816,5.82683,5.82761,16000000.0
2006-08-22 20:30:00,5.82686,5.82758,5.82637,5.82637,8000000.0
2006-08-22 20:31:00,5.82647,5.82834,5.82647,5.82774,18000000.0
2006-08-22 20:32:00,5.82773,5.82773,5.82603,5.82603,7000000.0
2006-08-22 20:33:00,5.82659,5.82775,5.82623,5.82708,13000000.0
2006-08-22 20:34:00,5.8273,5.8277,5.82631,5.82702,13000000.0
2006-08-22 20:35:00,5.82594,5.82655,5.82515,5.82572,9000000.0
2006-08-22 20:36:00,5.82623,5.82631,5.82506,5.82506,17000000.0
2006-08-22 20:37:00,5.82524,5.82644,5.82524,5.82644,14000000.0
2006-08-22 20:38:00,5.82612,5.82628,5.8246,5.82506,16000000.0
2006-08-22 20:39:00,5.82454,5.82528,5.82389,5.82482,14000000.0
2006-08-22 20:40:00,5.82479,5.82548,5.82386,5.82448,17000000.0
2006-08-22 20:41:00,5.82407,5.8254,5.82398,5.82406,16000000.0
2006-08-22 20:42:00,5.82397,5.82487,5.82343,5.82438,22000000.0
2006-08-22 20:43:00,5.8242,5.82575,5.82386,5.82446,18000000.0
2006-08-22 20:44:00,5.82392,5.8251,5.82392,5.82401,16000000.0
2006-08-22 20:45:00,5.82355,5.82409,5.82319,5.82355,8000000.0
2006-08-22 20:46:00,5.82434,5.82505,5.82328,5.82393,19000000.0
2006-08-22 20:47:00,5.82348,5.82486,5.82346,5.82444,12000000.0
2006-08-22 20:48:00,5.82387,5.82404,5.82308,5.82308,9000000.0
2006-08-22 20:49:00,5.82319,5.82476,5.82319,5.82416,19000000.0
2006-08-22 20:50:00,5.82296,5.82482,5.82296,5.82326,15000000.0
2006-08-22 20:51:00,5.82208,5.82473,5.82208,5.82473,9000000.0
2006-08-22 20:52:00,5.82401,5.82435,5.82355,5.82411,11000000.0
2006-08-22 20:53:00,5.82424,5.82475,5.82343,5.82392,15000000.0
2006-08-22 20:54:00,5.82427,5.82534,5.82404,5.82433,12000000.0
2006-08-22 20:55:00,5.82393,5.82481,5.82331,5.82331,18000000.0
2006-08-22 20:56:00,5.8239,5.82429,5.8235,5.82386,12000000.0
2006-08-22 20:57:00,5.82383,5.82383,5.82237,5.82296,13000000.0
2006-08-22 20:58:00,5.82309,5.8235,5.82264,5.82272,11000000.0
2006-08-22 20:59:00,5.82377,5.82412,5.82277,5.8232,11000000.0
2006-08-22 21:00:00,5.82305,5.82434,5.82242,5.82267,17000000.0
2006-08-22 21:01:00,5.82217,5.82224,5.8213,5.82173,10000000.0
2006-08-22 21:02:00,5.82159,5.82224,5.82132,5.82165,8000000.0
2006-08-22 21:03:00,5.82167,5.82339,5.82112,5.82112,19000000.0
2006-08-22 21:04:00,5.82246,5.82292,5.82175,5.82175,18000000.0
2006-08-22 21:05:00,5.82165,5.82255,5.82115,5.82188,14000000.0
2006-08-22 21:06:00,5.8223,5.82314,5.82179,5.82213,12000000.0
2006-08-22 21:07:00,5.82239,5.82373,5.82239,5.82373,10000000.0
2006-08-22 21:08:00,5.82354,5.8239,5.82253,5.82289,14000000.0
2006-08-22 21:09:00,5.82269,5.82364,5.82181,5.82297,16000000.0
2006-08-22 21:10:00,5.8228,5.82392,5.82258,5.82323,15000000.0
2006-08-22 21:11:00,5.82249,5.82362,5.82197,5.82279,13000000.0
2006-08-22 21:12:00,5.82267,5.82324,5.82234,5.82319,10000000.0
2006-08-22 21:13:00,5.82316,5.82376,5.82308,5.8231,14000000.0
2006-08-22 21:14:00,5.82295,5.82373,5.82279,5.82322,10000000.0
2006-08-22 21:15:00,5.82386,5.82396,5.82238,5.82349,15000000.0
2006-08-22 21:16:00,5.82366,5.8244,5.82336,5.82382,11000000.0
2006-08-22 21:17:00,5.82353,5.82477,5.82298,5.82359,13000000.0
2006-08-22 21:18:00,5.82418,5.82486,5.82276,5.82486,17000000.0
2006-08-22 21:19:00,5.82376,5.82442,5.82288,5.82288,12000000.0
2006-08-22 21:20:00,5.8228,5.8246,5.8228,5.82344,14000000.0
2006-08-22 21:21:00,5.82364,5.82474,5.82364,5.82459,11000000.0
2006-08-22 21:22:00,5.825,5.825,5.82352,5.82388,9000000.0
2006-08-22 21:23:00,5.82412,5.82503,5.82366,5.82442,7000000.0
2006-08-22 21:24:00,5.82405,5.82428,5.82405,5.82405,11000000.0
2006-08-22 21:25:00,5.82382,5.82473,5.82336,5.82411,7000000.0
2006-08-22 21:26:00,5.82447,5.82447,5.82294,5.82367,13000000.0
2006-08-22 21:27:00,5.82323,5.82377,5.82239,5.82251,11000000.0
2006-08-22 21:28:00,5.82218,5.82445,5.82218,5.82325,15000000.0
2006-08-22 21:29:00,5.82317,5.82419,5.8224,5.8224,12000000.0
2006-08-22 21:30:00,5.82314,5.82447,5.82314,5.82447,10000000.0
2006-08-22 21:31:00,5.82448,5.82448,5.82302,5.82426,10000000.0
2006-08-22 21:32:00,5.82364,5.82397,5.82269,5.82397,12000000.0
2006-08-22 21:33:00,5.82274,5.82406,5.82232,5.82295,19000000.0
2006-08-22 21:34:00,5.82263,5.82332,5.82263,5.82286,8000000.0
2006-08-22 21:35:00,5.82299,5.82432,5.82293,5.82432,20000000.0
2006-08-22 21:36:00,5.82412,5.82412,5.82216,5.82216,19000000.0
2006-08-22 21:37:00,5.8218,5.82199,5.82164,5.82191,19000000.0
2006-08-22 21:38:00,5.82245,5.82366,5.82245,5.82366,13000000.0
2006-08-22 21:39:00,5.8238,5.8238,5.82244,5.82326,17000000.0
2006-08-22 21:40:00,5.82289,5.82354,5.8224,5.8231,7000000.0
2006-08-22 21:41:00,5.82415,5.82422,5.82259,5.82301,11000000.0
2006-08-22 21:42:00,5.82248,5.82329,5.82187,5.82291,18000000.0
2006-08-22 21:43:00,5.82291,5.82306,5.822,5.82261,13000000.0
2006-08-22 21:44:00,5.82242,5.82301,5.82209,5.82301,16000000.0
2006-08-22 21:45:00,5.82284,5.82307,5.82184,5.82237,11000000.0
2006-08-22 21:46:00,5.82289,5.82321,5.82187,5.82187,13000000.0
2006-08-22 21:47:00,5.8217,5.8228,5.82167,5.82167,13000000.0
2006-08-22 21:48:00,5.82234,5.82282,5.82159,5.82179,17000000.0
2006-08-22 21:49:00,5.8222,5.82365,5.8222,5.82365,8000000.0
2006-08-22 21:50:00,5.82382,5.82382,5.82205,5.82205,11000000.0
2006-08-22 21:51:00,5.82233,5.82363,5.82233,5.8233,13000000.0
2006-08-22 21:52:00,5.82318,5.82323,5.8218,5.82252,13000000.0
2006-08-22 21:53:00,5.82251,5.82365,5.82209,5.82349,14000000.0
2006-08-22 21:54:00,5.82262,5.82322,5.82244,5.82314,11000000.0
2006-08-22 21:55:00,5.82324,5.82344,5.82191,5.82228,17000000.0
2006-08-22 21:56:00,5.82195,5.82204,5.82139,5.82145,12000000.0
2006-08-22 21:57:00,5.82148,5.82322,5.82148,5.82196,16000000.0
2006-08-22 21:58:00,5.82206,5.82295,5.82167,5.82295,9000000.0
2006-08-22 21:59:00,5.82168,5.82262,5.82126,5.82143,18000000.0
2006-08-22 22:00:00,5.82135,5.82281,5.82135,5.82211,13000000.0
2006-08-22 22:01:00,5.82254,5.82266,5.82119,5.82138,11000000.0
2006-08-22 22:02:00,5.82212,5.82298,5.82156,5.82178,17000000.0
2006-08-22 22:03:00,5.82241,5.82283,5.82147,5.82147,23000000.0
2006-08-22 22:04:00,5.82169,5.82282,5.82145,5.82262,15000000.0
2006-08-22 22:05:00,5.82144,5.82262,5.82144,5.82166,14000000.0
2006-08-22 22:06:00,5.82188,5.82188,5.82022,5.82035,15000000.0
2006-08-22 22:07:00,5.82036,5.82135,5.82036,5.82135,9000000.0
2006-08-22 22:08:00,5.82281,5.82281,5.82127,5.82225,18000000.0
2006-08-22 22:09:00,5.82172,5.82281,5.82136,5.82188,11000000.0
2006-08-22 22:10:00,5.82183,5.82239,5.82168,5.82179,7000000.0
2006-08-22 22:11:00,5.82221,5.82283,5.82153,5.82227,8000000.0
2006-08-22 22:12:00,5.82229,5.82274,5.82096,5.82213,16000000.0
2006-08-22 22:13:00,5.8222,5.82328,5.82131,5.82161,24000000.0
2006-08-22 22:14:00,5.82124,5.82157,5.82105,5.82113,9000000.0
2006-08-22 22:15:00,5.82115,5.82231,5.82112,5.82231,10000000.0
2006-08-22 22:16:00,5.82107,5.82246,5.82107,5.82161,13000000.0
2006-08-22 22:17:00,5.82153,5.8225,5.82131,5.82164,20000000.0
2006-08-22 22:18:00,5.82109,5.82265,5.82109,5.82265,11000000.0
2006-08-22 22:19:00,5.8229,5.8229,5.82124,5.82124,15000000.0
2006-08-22 22:20:00,5.82136,5.82265,5.82136,5.82263,16000000.0
2006-08-22 22:21:00,5.82257,5.82327,5.82178,5.82327,12000000.0
2006-08-22 22:22:00,5.82209,5.82345,5.82202,5.8223,14000000.0
2006-08-22 22:23:00,5.82249,5.82324,5.82218,5.82324,11000000.0
2006-08-22 22:24:00,5.82335,5.82335,5.8214,5.82172,16000000.0
2006-08-22 22:25:00,5.82149,5.82219,5.82149,5.82219,14000000.0
2006-08-22 22:26:00,5.82265,5.82359,5.82265,5.82293,10000000.0
2006-08-22 22:27:00,5.82313,5.82426,5.82211,5.82426,14000000.0
2006-08-22 22:28:00,5.82323,5.82459,5.82286,5.82346,12000000.0
2006-08-22 22:29:00,5.82298,5.82431,5.82294,5.82414,13000000.0
2006-08-22 22:30:00,5.82371,5.82394,5.8224,5.82243,8000000.0
2006-08-22 22:31:00,5.82213,5.82223,5.82189,5.82197,11000000.0
2006-08-22 22:32:00,5.82244,5.82339,5.82244,5.82266,20000000.0
2006-08-22 22:33:00,5.82309,5.82349,5.82221,5.82334,11000000.0
2006-08-22 22:34:00,5.82365,5.82365,5.82252,5.82252,10000000.0
2006-08-22 22:35:00,5.82233,5.82352,5.82233,5.82286,13000000.0
2006-08-22 22:36:00,5.823,5.82365,5.82281,5.82281,9000000.0
2006-08-22 22:37:00,5.82292,5.82385,5.82292,5.82354,13000000.0
2006-08-22 22:38:00,5.82361,5.82394,5.82257,5.82257,9000000.0
2006-08-22 22:39:00,5.82202,5.82239,5.82202,5.82221,12000000.0
2006-08-22 22:40:00,5.82283,5.82378,5.82279,5.82363,9000000.0
2006-08-22 22:41:00,5.82399,5.82399,5.82263,5.82263,14000000.0
2006-08-22 22:42:00,5.82245,5.82371,5.82245,5.82247,13000000.0
2006-08-22 22:43:00,5.8228,5.8237,5.82278,5.82278,12000000.0
2006-08-22 22:44:00,5.82259,5.82272,5.82213,5.82223,15000000.0
2006-08-22 22:45:00,5.82227,5.82394,5.82227,5.82374,13000000.0
2006-08-22 22:46:00,5.82383,5.82384,5.82275,5.82365,14000000.0
2006-08-22 22:47:00,5.82431,5.82431,5.82293,5.82365,15000000.0
2006-08-22 22:48:00,5.82317,5.82317,5.82201,5.8224,13000000.0
2006-08-22 22:49:00,5.82235,5.8236,5.82219,5.82219,13000000.0
2006-08-22 22:50:00,5.82229,5.82356,5.82229,5.82355,15000000.0
2006-08-22 22:51:00,5.8241,5.8241,5.8223,5.8223,14000000.0
2006-08-22 22:52:00,5.82254,5.82314,5.82195,5.82195,9000000.0
2006-08-22 22:53:00,5.82167,5.82358,5.82167,5.82292,15000000.0
2006-08-22 22:54:00,5.82316,5.82389,5.82231,5.82353,17000000.0
2006-08-22 22:55:00,5.82342,5.82342,5.82219,5.82253,16000000.0
2006-08-22 22:56:00,5.82251,5.82361,5.82215,5.82215,13000000.0
2006-08-22 22:57:00,5.82182,5.82309,5.82182,5.82301,8000000.0
2006-08-22 22:58:00,5.82256,5.82354,5.822,5.82327,8000000.0
2006-08-22 22:59:00,5.82237,5.82294,5.82117,5.82292,19000000.0
2006-08-22 23:00:00,5.82242,5.82242,5.82128,5.82169,10000000.0
2006-08-22 23:01:00,5.82252,5.82252,5.82142,5.82147,7000000.0
2006-08-22 23:02:00,5.82158,5.82206,5.82101,5.82138,15000000.0
2006-08-22 23:03:00,5.82114,5.82211,5.82103,5.8214,17000000.0
2006-08-22 23:04:00,5.82119,5.82123,5.82096,5.82112,19000000.0
2006-08-22 23:05:00,5.82133,5.82247,5.82133,5.82185,9000000.0
2006-08-22 23:06:00,5.82191,5.82258,5.82122,5.82122,12000000.0
2006-08-22 23:07:00,5.82124,5.82208,5.82085,5.82114,14000000.0
2006-08-22 23:08:00,5.82105,5.82195,5.82058,5.82173,16000000.0
2006-08-22 23:09:00,5.82196,5.82202,5.82095,5.82102,9000000.0
2006-08-22 23:10:00,5.82107,5.82141,5.8192,5.82091,12000000.0
2006-08-22 23:11:00,5.82078,5.82086,5.81935,5.81935,14000000.0
2006-08-22 23:12:00,5.82088,5.82088,5.81952,5.81967,7000000.0
2006-08-22 23:13:00,5.82033,5.82044,5.81973,5.81973,14000000.0
2006-08-22 23:14:00,5.81951,5.81951,5.81854,5.81854,19000000.0
2006-08-22 23:15:00,5.81907,5.8206,5.81907,5.82028,13000000.0
2006-08-22 23:16:00,5.82041,5.82122,5.81973,5.82092,15000000.0
2006-08-22 23:17:00,5.82103,5.82138,5.82036,5.82138,11000000.0
2006-08-22 23:18:00,5.82128,5.82138,5.82089,5.82138,12000000.0
2006-08-22 23:19:00,5.82108,5.82108,5.8196,5.82038,14000000.0
2006-08-22 23:20:00,5.82024,5.82143,5.81975,5.82103,19000000.0
2006-08-22 23:21:00,5.82006,5.82046,5.81917,5.81962,7000000.0
2006-08-22 23:22:00,5.82072,5.82072,5.81916,5.81916,15000000.0
2006-08-22 23:23:00,5.81897,5.82051,5.81897,5.81939,11000000.0
2006-08-22 23:24:00,5.81935,5.81937,5.81826,5.81826,14000000.0
2006-08-22 23:25:00,5.81825,5.81947,5.81825,5.81925,11000000.0
2006-08-22 23:26:00,5.81928,5.81933,5.81791,5.81811,14000000.0
2006-08-22 23:27:00,5.81764,5.81815,5.81711,5.81749,11000000.0
2006-08-22 23:28:00,5.81805,5.81938,5.81769,5.81844,12000000.0
2006-08-22 23:29:00,5.81883,5.81912,5.81801,5.81885,16000000.0
2006-08-22 23:30:00,5.81884,5.82066,5.81884,5.81937,20000000.0
2006-08-22 23:31:00,5.81986,5.82165,5.81986,5.82165,11000000.0
2006-08-22 23:32:00,5.82046,5.82247,5.82046,5.82125,16000000.0
2006-08-22 23:33:00,5.82157,5.82157,5.82034,5.82048,12000000.0
2006-08-22 23:34:00,5.82051,5.82153,5.82051,5.82058,13000000.0
2006-08-22 23:35:00,5.82014,5.82046,5.82014,5.82024,9000000.0
2006-08-22 23:36:00,5.82043,5.82043,5.82013,5.82041,9000000.0
2006-08-22 23:37:00,5.82054,5.82164,5.82026,5.82054,14000000.0
2006-08-22 23:38:00,5.82043,5.82207,5.82043,5.82177,13000000.0
2006-08-22 23:39:00,5.82148,5.82223,5.82055,5.82186,17000000.0
2006-08-22 23:40:00,5.82159,5.82159,5.82046,5.82096,12000000.0
2006-08-22 23:41:00,5.82098,5.82098,5.82021,5.82036,17000000.0
2006-08-22 23:42:00,5.81992,5.82017,5.81989,5.82004,22000000.0
2006-08-22 23:43:00,5.82017,5.82119,5.82017,5.82058,15000000.0
2006-08-22 23:44:00,5.82047,5.82062,5.82033,5.8205,14000000.0
2006-08-22 23:45:00,5.82025,5.82056,5.82025,5.82056,20000000.0
2006-08-22 23:46:00,5.82056,5.82061,5.82037,5.8205,14000000.0
2006-08-22 23:47:00,5.82056,5.82056,5.82034,5.82035,10000000.0
2006-08-22 23:48:00,5.82042,5.82095,5.81986,5.82092,18000000.0
2006-08-22 23:49:00,5.82116,5.82127,5.81905,5.81905,14000000.0
2006-08-22 23:50:00,5.81873,5.8199,5.81873,5.81917,13000000.0
2006-08-22 23:51:00,5.81944,5.82013,5.81939,5.81947,8000000.0
2006-08-22 23:52:00,5.81967,5.82047,5.81882,5.81957,16000000.0
2006-08-22 23:53:00,5.81979,5.82054,5.81916,5.82005,18000000.0
2006-08-22 23:54:00,5.82017,5.82082,5.81995,5.81995,12000000.0
2006-08-22 23:55:00,5.8193,5.8202,5.81916,5.81989,19000000.0
2006-08-22 23:56:00,5.81997,5.82007,5.81981,5.81988,14000000.0
2006-08-22 23:57:00,5.81993,5.82006,5.8198,5.81998,16000000.0
2006-08-22 23:58:00,5.81979,5.82001,5.81977,5.81977,13000000.0
2006-08-22 23:59:00,5.82008,5.8213,5.82008,5.8213,14000000.0
2006-08-23 00:00:00,5.82059,5.82091,5.8201,5.82015,17000000.0
2006-08-23 00:01:00,5.82064,5.82097,5.81958,5.82013,12000000.0
2006-08-23 00:02:00,5.81924,5.81946,5.819,5.81942,15000000.0
2006-08-23 00:03:00,5.81935,5.81935,5.81865,5.81865,14000000.0
2006-08-23 00:04:00,5.81835,5.81863,5.81833,5.8185,12000000.0
2006-08-23 00:05:00,5.81884,5.82037,5.81884,5.81951,12000000.0
2006-08-23 00:06:00,5.8196,5.82024,5.81891,5.81992,12000000.0
2006-08-23 00:07:00,5.81919,5.81945,5.81884,5.81936,11000000.0
2006-08-23 00:08:00,5.81988,5.81998,5.81897,5.8192,15000000.0
2006-08-23 00:09:00,5.81919,5.82037,5.81919,5.81954,12000000.0
2006-08-23 00:10:00,5.81904,5.81922,5.81855,5.81879,19000000.0
2006-08-23 00:11:00,5.81869,5.81961,5.81869,5.81925,8000000.0
2006-08-23 00:12:00,5.81923,5.81923,5.81849,5.81853,9000000.0
2006-08-23 00:13:00,5.81834,5.81863,5.81831,5.81834,13000000.0
2006-08-23 00:14:00,5.81839,5.81943,5.81839,5.81854,14000000.0
2006-08-23 00:15:00,5.8184,5.82013,5.8184,5.81894,12000000.0
2006-08-23 00:16:00,5.81886,5.82007,5.81874,5.82007,12000000.0
2006-08-23 00:17:00,5.81989,5.82013,5.81893,5.81893,10000000.0
2006-08-23 00:18:00,5.81932,5.81993,5.81896,5.81993,19000000.0
2006-08-23 00:19:00,5.8192,5.81961,5.81852,5.81938,12000000.0
2006-08-23 00:20:00,5.81987,5.82031,5.81865,5.81865,11000000.0
2006-08-23 00:21:00,5.8191,5.82048,5.81883,5.82015,14000000.0
2006-08-23 00:22:00,5.82044,5.82143,5.81986,5.82044,13000000.0
2006-08-23 00:23:00,5.82037,5.82101,5.8196,5.82017,13000000.0
2006-08-23 00:24:00,5.81972,5.82107,5.81941,5.82008,9000000.0
2006-08-23 00:25:00,5.81918,5.82001,5.81899,5.81899,13000000.0
2006-08-23 00:26:00,5.81906,5.82001,5.81881,5.81881,14000000.0
2006-08-23 00:27:00,5.81918,5.8201,5.8188,5.81919,15000000.0
2006-08-23 00:28:00,5.81941,5.81973,5.81891,5.81903,7000000.0
2006-08-23 00:29:00,5.81857,5.81942,5.81846,5.81884,17000000.0
2006-08-23 00:30:00,5.81935,5.82022,5.81869,5.81869,9000000.0
2006-08-23 00:31:00,5.81848,5.82056,5.81848,5.81964,13000000.0
2006-08-23 00:32:00,5.81922,5.82068,5.81887,5.82068,8000000.0
2006-08-23 00:33:00,5.82067,5.82071,5.81905,5.82035,19000000.0
2006-08-23 00:34:00,5.81975,5.81975,5.81864,5.81875,15000000.0
2006-08-23 00:35:00,5.81904,5.82041,5.8188,5.82041,12000000.0
2006-08-23 00:36:00,5.82033,5.82033,5.81872,5.81872,15000000.0
2006-08-23 00:37:00,5.8184,5.81843,5.81816,5.81842,15000000.0
2006-08-23 00:38:00,5.81881,5.81963,5.81875,5.81923,18000000.0
2006-08-23 00:39:00,5.81905,5.81973,5.81796,5.8193,20000000.0
2006-08-23 00:40:00,5.81897,5.81897,5.81743,5.81842,10000000.0
2006-08-23 00:41:00,5.81859,5.81859,5.81757,5.81772,9000000.0
2006-08-23 00:42:00,5.81743,5.81861,5.81727,5.81727,16000000.0
2006-08-23 00:43:00,5.81724,5.81804,5.81679,5.81679,16000000.0
2006-08-23 00:44:00,5.81688,5.81793,5.81688,5.81709,10000000.0
2006-08-23 00:45:00,5.81877,5.81887,5.81671,5.81702,16000000.0
2006-08-23 00:46:00,5.81727,5.81844,5.81707,5.81707,12000000.0
2006-08-23 00:47:00,5.81714,5.8178,5.81695,5.81745,8000000.0
2006-08-23 00:48:00,5.8175,5.8181,5.81682,5.81739,16000000.0
2006-08-23 00:49:00,5.81693,5.81758,5.81653,5.81653,11000000.0
2006-08-23 00:50:00,5.81797,5.81807,5.81662,5.81662,9000000.0
2006-08-23 00:51:00,5.81706,5.81751,5.81648,5.81648,9000000.0
2006-08-23 00:52:00,5.81673,5.81751,5.8163,5.81711,18000000.0
2006-08-23 00:53:00,5.81766,5.8182,5.81618,5.81618,12000000.0
2006-08-23 00:54:00,5.81656,5.81763,5.81656,5.81744,12000000.0
2006-08-23 00:55:00,5.81766,5.81808,5.81748,5.81754,11000000.0
2006-08-23 00:56:00,5.8182,5.81852,5.81706,5.81713,14000000.0
2006-08-23 00:57:00,5.81686,5.81762,5.81669,5.8168,15000000.0
2006-08-23 00:58:00,5.8173,5.81825,5.8173,5.8174,9000000.0
2006-08-23 00:59:00,5.81759,5.81895,5.81752,5.81752,17000000.0
2006-08-23 01:00:00,5.81793,5.81946,5.81793,5.81901,12000000.0
2006-08-23 01:01:00,5.8182,5.81896,5.81744,5.81847,15000000.0
2006-08-23 01:02:00,5.8179,5.81896,5.81741,5.81896,10000000.0
2006-08-23 01:03:00,5.81783,5.81793,5.81678,5.8176,13000000.0
2006-08-23 01:04:00,5.81656,5.81828,5.81648,5.81826,13000000.0
2006-08-23 01:05:00,5.81845,5.81845,5.81668,5.81668,13000000.0
2006-08-23 01:06:00,5.8165,5.81801,5.81637,5.81682,12000000.0
2006-08-23 01:07:00,5.817,5.81804,5.81673,5.81719,13000000.0
2006-08-23 01:08:00,5.81674,5.81674,5.8162,5.81632,15000000.0
2006-08-23 01:09:00,5.81618,5.81632,5.81595,5.81613,17000000.0
2006-08-23 01:10:00,5.81633,5.81717,5.81633,5.81676,10000000.0
2006-08-23 01:11:00,5.81705,5.81803,5.81659,5.81659,11000000.0
2006-08-23 01:12:00,5.81788,5.81833,5.81721,5.8174,10000000.0
2006-08-23 01:13:00,5.81747,5.81755,5.81722,5.81722,11000000.0
2006-08-23 01:14:00,5.81708,5.81806,5.8168,5.81782,13000000.0
2006-08-23 01:15:00,5.81852,5.81852,5.81703,5.81703,9000000.0
2006-08-23 01:16:00,5.81663,5.8178,5.81663,5.81729,12000000.0
2006-08-23 01:17:00,5.81742,5.81809,5.81691,5.81712,11000000.0
2006-08-23 01:18:00,5.81712,5.81844,5.81684,5.81702,12000000.0
2006-08-23 01:19:00,5.81724,5.81778,5.81625,5.81774,19000000.0
2006-08-23 01:20:00,5.81677,5.8186,5.81677,5.81738,11000000.0
2006-08-23 01:21:00,5.81705,5.81767,5.8169,5.81705,12000000.0
2006-08-23 01:22:00,5.81676,5.81683,5.81624,5.81624,9000000.0
2006-08-23 01:23:00,5.8162,5.81634,5.81607,5.81619,13000000.0
2006-08-23 01:24:00,5.81646,5.81835,5.81646,5.81811,14000000.0
2006-08-23 01:25:00,5.81837,5.81864,5.81734,5.81734,11000000.0
2006-08-23 01:26:00,5.8172,5.81868,5.81709,5.81868,10000000.0
2006-08-23 01:27:00,5.81825,5.81828,5.81725,5.81763,17000000.0
2006-08-23 01:28:00,5.81736,5.81818,5.81697,5.81751,13000000.0
2006-08-23 01:29:00,5.81732,5.81732,5.81666,5.81669,19000000.0
2006-08-23 01:30:00,5.81662,5.81793,5.81647,5.81793,15000000.0
2006-08-23 01:31:00,5.81731,5.81742,5.81666,5.81729,15000000.0
2006-08-23 01:32:00,5.81675,5.8174,5.81675,5.81682,12000000.0
2006-08-23 01:33:00,5.81653,5.81672,5.8165,5.81664,8000000.0
2006-08-23 01:34:00,5.81682,5.81682,5.81651,5.81674,18000000.0
2006-08-23 01:35:00,5.81655,5.81677,5.81655,5.81675,12000000.0
2006-08-23 01:36:00,5.81658,5.81683,5.81651,5.81654,16000000.0
2006-08-23 01:37:00,5.81667,5.81687,5.81647,5.81676,15000000.0
2006-08-23 01:38:00,5.81675,5.81682,5.81655,5.8167,18000000.0
2006-08-23 01:39:00,5.81667,5.8168,5.81657,5.81667,10000000.0
2006-08-23 01:40:00,5.81717,5.81824,5.81717,5.81778,11000000.0
2006-08-23 01:41:00,5.81807,5.81894,5.81807,5.81808,16000000.0
2006-08-23 01:42:00,5.81852,5.81883,5.81734,5.81875,14000000.0
2006-08-23 01:43:00,5.81823,5.81972,5.81823,5.81847,16000000.0
2006-08-23 01:44:00,5.81907,5.81907,5.81786,5.81807,15000000.0
2006-08-23 01:45:00,5.81832,5.82062,5.81832,5.82003,16000000.0
2006-08-23 01:46:00,5.81958,5.82039,5.81933,5.81957,9000000.0
2006-08-23 01:47:00,5.82048,5.82048,5.81914,5.81955,17000000.0
2006-08-23 01:48:00,5.81984,5.82045,5.81964,5.81971,16000000.0
2006-08-23 01:49:00,5.81901,5.81997,5.81859,5.81997,10000000.0
2006-08-23 01:50:00,5.81994,5.82023,5.81946,5.81953,11000000.0
2006-08-23 01:51:00,5.81983,5.82203,5.81983,5.82203,12000000.0
2006-08-23 01:52:00,5.82215,5.82249,5.82113,5.82217,12000000.0
2006-08-23 01:53:00,5.82199,5.82242,5.82097,5.82217,18000000.0
2006-08-23 01:54:00,5.82196,5.82326,5.82109,5.82213,14000000.0
2006-08-23 01:55:00,5.82262,5.82336,5.82162,5.82235,18000000.0
2006-08-23 01:56:00,5.82234,5.82439,5.82234,5.82384,8000000.0
2006-08-23 01:57:00,5.82382,5.82473,5.8238,5.82403,13000000.0
2006-08-23 01:58:00,5.82394,5.8251,5.8233,5.8251,11000000.0
2006-08-23 01:59:00,5.8238,5.8244,5.82317,5.82357,11000000.0
2006-08-23 02:00:00,5.82328,5.82476,5.82328,5.82476,16000000.0
2006-08-23 02:01:00,5.82465,5.82465,5.82307,5.82374,21000000.0
2006-08-23 02:02:00,5.82406,5.8247,5.82313,5.82313,10000000.0
2006-08-23 02:03:00,5.82451,5.82451,5.82292,5.82346,8000000.0
2006-08-23 02:04:00,5.82341,5.82396,5.82217,5.82219,14000000.0
2006-08-23 02:05:00,5.82238,5.82376,5.82191,5.82267,14000000.0
2006-08-23 02:06:00,5.82354,5.82389,5.82243,5.82305,15000000.0
2006-08-23 02:07:00,5.8228,5.8229,5.82176,5.82176,10000000.0
2006-08-23 02:08:00,5.82182,5.82251,5.82114,5.8221,16000000.0
2006-08-23 02:09:00,5.82199,5.82298,5.8213,5.82131,18000000.0
2006-08-23 02:10:00,5.82054,5.82296,5.82054,5.8225,16000000.0
2006-08-23 02:11:00,5.82097,5.82152,5.82062,5.82073,14000000.0
2006-08-23 02:12:00,5.82213,5.82224,5.82139,5.8215,10000000.0
2006-08-23 02:13:00,5.82117,5.82215,5.82065,5.82128,15000000.0
2006-08-23 02:14:00,5.8218,5.82311,5.82165,5.82223,19000000.0
2006-08-23 02:15:00,5.82337,5.82347,5.82169,5.82222,12000000.0
2006-08-23 02:16:00,5.82228,5.82278,5.82069,5.8219,18000000.0
2006-08-23 02:17:00,5.82122,5.82202,5.82093,5.82177,14000000.0
2006-08-23 02:18:00,5.8205,5.82223,5.8205,5.82188,12000000.0
2006-08-23 02:19:00,5.82168,5.82261,5.82066,5.82095,14000000.0
2006-08-23 02:20:00,5.82138,5.82238,5.82062,5.8217,13000000.0
2006-08-23 02:21:00,5.82169,5.82191,5.82144,5.82149,15000000.0
2006-08-23 02:22:00,5.82166,5.82293,5.82154,5.82177,13000000.0
2006-08-23 02:23:00,5.82215,5.82332,5.82171,5.82332,16000000.0
2006-08-23 02:24:00,5.82362,5.82362,5.82155,5.82185,17000000.0
2006-08-23 02:25:00,5.8221,5.82298,5.82196,5.82283,10000000.0
2006-08-23 02:26:00,5.82285,5.82285,5.82117,5.82117,13000000.0
2006-08-23 02:27:00,5.82166,5.82319,5.82166,5.82319,7000000.0
2006-08-23 02:28:00,5.82206,5.82381,5.82178,5.82381,9000000.0
2006-08-23 02:29:00,5.82372,5.82372,5.82157,5.82252,20000000.0
2006-08-23 02:30:00,5.82319,5.82336,5.82212,5.82218,11000000.0
2006-08-23 02:31:00,5.82253,5.8236,5.82185,5.82185,9000000.0
2006-08-23 02:32:00,5.82308,5.82343,5.82215,5.82343,13000000.0
2006-08-23 02:33:00,5.82364,5.82466,5.82292,5.8245,14000000.0
2006-08-23 02:34:00,5.82481,5.82545,5.82316,5.82545,17000000.0
2006-08-23 02:35:00,5.82491,5.82509,5.82384,5.82384,15000000.0
2006-08-23 02:36:00,5.82405,5.82509,5.82347,5.82365,14000000.0
2006-08-23 02:37:00,5.82345,5.8246,5.823,5.8246,13000000.0
2006-08-23 02:38:00,5.82407,5.8243,5.82302,5.82341,14000000.0
2006-08-23 02:39:00,5.82306,5.82395,5.82258,5.82317,15000000.0
2006-08-23 02:40:00,5.82284,5.82284,5.82131,5.82176,12000000.0
2006-08-23 02:41:00,5.82191,5.82216,5.82154,5.82216,13000000.0
2006-08-23 02:42:00,5.82246,5.8226,5.82106,5.82106,16000000.0
2006-08-23 02:43:00,5.82204,5.82261,5.8215,5.82174,18000000.0
2006-08-23 02:44:00,5.82208,5.82238,5.82101,5.82105,10000000.0
2006-08-23 02:45:00,5.82179,5.82223,5.82084,5.82125,14000000.0
2006-08-23 02:46:00,5.82088,5.82166,5.82034,5.82157,18000000.0
2006-08-23 02:47:00,5.82197,5.82227,5.82197,5.82215,17000000.0
2006-08-23 02:48:00,5.82184,5.82237,5.82115,5.82204,7000000.0
2006-08-23 02:49:00,5.82176,5.82227,5.82123,5.82207,13000000.0
2006-08-23 02:50:00,5.82166,5.82287,5.82069,5.82287,14000000.0
2006-08-23 02:51:00,5.82282,5.82336,5.82193,5.82334,15000000.0
2006-08-23 02:52:00,5.82288,5.82288,5.82101,5.82101,15000000.0
2006-08-23 02:53:00,5.82182,5.82284,5.82181,5.82284,9000000.0
2006-08-23 02:54:00,5.82303,5.82303,5.82089,5.82185,13000000.0
2006-08-23 02:55:00,5.82237,5.82307,5.82147,5.82307,11000000.0
2006-08-23 02:56:00,5.82269,5.82312,5.82166,5.82166,18000000.0
2006-08-23 02:57:00,5.82306,5.82306,5.82179,5.8226,13000000.0
2006-08-23 02:58:00,5.82271,5.82346,5.82241,5.82307,9000000.0
2006-08-23 02:59:00,5.82335,5.82384,5.82189,5.82223,14000000.0
2006-08-23 03:00:00,5.8232,5.82411,5.82266,5.82267,11000000.0
2006-08-23 03:01:00,5.82373,5.82398,5.82311,5.82346,11000000.0
2006-08-23 03:02:00,5.82289,5.82377,5.82261,5.82299,11000000.0
2006-08-23 03:03:00,5.82284,5.8239,5.82217,5.82289,23000000.0
2006-08-23 03:04:00,5.82246,5.82359,5.82216,5.82359,11000000.0
2006-08-23 03:05:00,5.82269,5.82352,5.82229,5.82233,17000000.0
2006-08-23 03:06:00,5.82284,5.82309,5.82197,5.82284,9000000.0
2006-08-23 03:07:00,5.82345,5.82345,5.82087,5.82087,15000000.0
2006-08-23 03:08:00,5.82101,5.82274,5.82084,5.82245,12000000.0
2006-08-23 03:09:00,5.82197,5.82283,5.82139,5.82283,15000000.0
2006-08-23 03:10:00,5.82209,5.82264,5.82109,5.82221,19000000.0
2006-08-23 03:11:00,5.82187,5.82311,5.82164,5.82185,15000000.0
2006-08-23 03:12:00,5.82181,5.82312,5.8213,5.82245,18000000.0
2006-08-23 03:13:00,5.82205,5.82252,5.82147,5.82168,18000000.0
2006-08-23 03:14:00,5.82165,5.82274,5.82165,5.82195,10000000.0
2006-08-23 03:15:00,5.8218,5.82275,5.8213,5.8213,7000000.0
2006-08-23 03:16:00,5.82128,5.82146,5.82099,5.82119,8000000.0
2006-08-23 03:17:00,5.82157,5.82246,5.82138,5.82223,10000000.0
2006-08-23 03:18:00,5.82236,5.82346,5.82154,5.82334,15000000.0
2006-08-23 03:19:00,5.82148,5.82363,5.82148,5.82363,10000000.0
2006-08-23 03:20:00,5.82357,5.82357,5.82193,5.82344,16000000.0
2006-08-23 03:21:00,5.82404,5.82404,5.82202,5.82221,11000000.0
2006-08-23 03:22:00,5.82179,5.82325,5.82146,5.82229,10000000.0
2006-08-23 03:23:00,5.82205,5.82233,5.82205,5.82215,12000000.0
2006-08-23 03:24:00,5.82261,5.82354,5.82222,5.8224,13000000.0
2006-08-23 03:25:00,5.82238,5.82303,5.82217,5.82258,11000000.0
2006-08-23 03:26:00,5.82292,5.82339,5.82178,5.82195,13000000.0
2006-08-23 03:27:00,5.82259,5.82333,5.82177,5.82293,14000000.0
2006-08-23 03:28:00,5.82292,5.82361,5.82185,5.82185,18000000.0
2006-08-23 03:29:00,5.82185,5.82289,5.82185,5.82289,15000000.0
2006-08-23 03:30:00,5.82288,5.82439,5.82233,5.82439,10000000.0
2006-08-23 03:31:00,5.82375,5.82418,5.823,5.82327,13000000.0
2006-08-23 03:32:00,5.82304,5.82385,5.82259,5.82331,16000000.0
2006-08-23 03:33:00,5.82333,5.82446,5.82269,5.82269,13000000.0
2006-08-23 03:34:00,5.82341,5.8238,5.82246,5.82334,16000000.0
2006-08-23 03:35:00,5.82358,5.82392,5.82262,5.82392,10000000.0
2006-08-23 03:36:00,5.82367,5.82436,5.82305,5.82305,11000000.0
2006-08-23 03:37:00,5.82314,5.82445,5.82314,5.82445,13000000.0
2006-08-23 03:38:00,5.82488,5.8252,5.82418,5.82452,13000000.0
2006-08-23 03:39:00,5.82497,5.8255,5.82349,5.82489,13000000.0
2006-08-23 03:40:00,5.82403,5.82413,5.82341,5.82341,12000000.0
2006-08-23 03:41:00,5.82405,5.82534,5.82396,5.82432,16000000.0
2006-08-23 03:42:00,5.82453,5.82547,5.82415,5.82432,21000000.0
2006-08-23 03:43:00,5.82427,5.8253,5.82377,5.82407,18000000.0
2006-08-23 03:44:00,5.82397,5.82537,5.82373,5.82491,15000000.0
2006-08-23 03:45:00,5.82395,5.82527,5.82395,5.82465,9000000.0
2006-08-23 03:46:00,5.82443,5.82493,5.82394,5.82414,8000000.0
2006-08-23 03:47:00,5.82479,5.82523,5.824,5.82457,11000000.0
2006-08-23 03:48:00,5.82508,5.82616,5.82493,5.82616,9000000.0
2006-08-23 03:49:00,5.82625,5.82641,5.82444,5.82571,16000000.0
2006-08-23 03:50:00,5.8258,5.82709,5.82557,5.82627,19000000.0
2006-08-23 03:51:00,5.82627,5.82667,5.82534,5.8264,9000000.0
2006-08-23 03:52:00,5.8266,5.82745,5.82561,5.82579,19000000.0
2006-08-23 03:53:00,5.82606,5.8268,5.82606,5.82619,10000000.0
2006-08-23 03:54:00,5.82702,5.82761,5.82597,5.82723,17000000.0
2006-08-23 03:55:00,5.82702,5.8282,5.82633,5.82727,16000000.0
2006-08-23 03:56:00,5.82726,5.82771,5.82615,5.82615,7000000.0
2006-08-23 03:57:00,5.8261,5.8287,5.8261,5.82838,11000000.0
2006-08-23 03:58:00,5.82879,5.82889,5.82677,5.82858,12000000.0
2006-08-23 03:59:00,5.82709,5.82763,5.82596,5.82596,17000000.0
2006-08-23 04:00:00,5.8259,5.82672,5.82574,5.82595,12000000.0
2006-08-23 04:01:00,5.82555,5.82702,5.82515,5.82542,16000000.0
2006-08-23 04:02:00,5.82506,5.82659,5.82506,5.82659,14000000.0
2006-08-23 04:03:00,5.82595,5.82713,5.82556,5.82713,12000000.0
2006-08-23 04:04:00,5.827,5.82869,5.8261,5.82807,16000000.0
2006-08-23 04:05:00,5.82836,5.82893,5.82712,5.82826,13000000.0
2006-08-23 04:06:00,5.82766,5.8286,5.82742,5.82843,16000000.0
2006-08-23 04:07:00,5.828,5.82853,5.82686,5.82767,13000000.0
2006-08-23 04:08:00,5.82801,5.82801,5.82595,5.8265,14000000.0
2006-08-23 04:09:00,5.82679,5.82755,5.82659,5.82745,10000000.0
2006-08-23 04:10:00,5.8281,5.83021,5.8281,5.82911,12000000.0
2006-08-23 04:11:00,5.82911,5.82965,5.82779,5.82906,14000000.0
2006-08-23 04:12:00,5.82876,5.82927,5.82722,5.82865,19000000.0
2006-08-23 04:13:00,5.82949,5.82949,5.82688,5.82836,20000000.0
2006-08-23 04:14:00,5.82763,5.82834,5.82709,5.82769,12000000.0
2006-08-23 04:15:00,5.82779,5.82827,5.82723,5.82819,8000000.0
2006-08-23 04:16:00,5.82828,5.8287,5.82755,5.82755,13000000.0
2006-08-23 04:17:00,5.82736,5.82885,5.82731,5.82771,15000000.0
2006-08-23 04:18:00,5.82798,5.8294,5.82798,5.8294,9000000.0
2006-08-23 04:19:00,5.82755,5.82824,5.82641,5.82691,12000000.0
2006-08-23 04:20:00,5.82753,5.8281,5.82702,5.82702,9000000.0
2006-08-23 04:21:00,5.82712,5.82876,5.82668,5.82776,17000000.0
2006-08-23 04:22:00,5.82758,5.82772,5.82659,5.82698,14000000.0
2006-08-23 04:23:00,5.82665,5.82708,5.82623,5.82623,10000000.0
2006-08-23 04:24:00,5.82599,5.82694,5.82569,5.82694,12000000.0
2006-08-23 04:25:00,5.82684,5.82716,5.82643,5.82653,10000000.0
2006-08-23 04:26:00,5.82654,5.82675,5.82538,5.82538,7000000.0
2006-08-23 04:27:00,5.82513,5.827,5.82513,5.82599,15000000.0
2006-08-23 04:28:00,5.82585,5.82686,5.82585,5.82659,7000000.0
2006-08-23 04:29:00,5.82591,5.82635,5.82513,5.82635,14000000.0
2006-08-23 04:30:00,5.82601,5.82643,5.82524,5.82605,11000000.0
2006-08-23 04:31:00,5.82564,5.82644,5.82509,5.82554,15000000.0
2006-08-23 04:32:00,5.82568,5.82676,5.82516,5.82676,17000000.0
2006-08-23 04:33:00,5.82643,5.82654,5.82526,5.82564,14000000.0
2006-08-23 04:34:00,5.82662,5.82662,5.82587,5.8264,9000000.0
2006-08-23 04:35:00,5.8264,5.82679,5.82547,5.82578,12000000.0
2006-08-23 04:36:00,5.82587,5.82588,5.82522,5.82524,12000000.0
2006-08-23 04:37:00,5.82512,5.82529,5.825,5.825,12000000.0
2006-08-23 04:38:00,5.82675,5.82744,5.82628,5.82735,11000000.0
2006-08-23 04:39:00,5.82784,5.82833,5.82685,5.8273,17000000.0
2006-08-23 04:40:00,5.82714,5.82851,5.82714,5.82763,9000000.0
2006-08-23 04:41:00,5.8277,5.82792,5.82711,5.8272,10000000.0
2006-08-23 04:42:00,5.82711,5.82748,5.82628,5.82628,8000000.0
2006-08-23 04:43:00,5.82619,5.82827,5.82619,5.82726,18000000.0
2006-08-23 04:44:00,5.82839,5.82843,5.82684,5.82721,9000000.0
2006-08-23 04:45:00,5.82744,5.82747,5.82618,5.82624,9000000.0
2006-08-23 04:46:00,5.82702,5.828,5.82677,5.82797,16000000.0
2006-08-23 04:47:00,5.8265,5.8275,5.82612,5.8275,12000000.0
2006-08-23 04:48:00,5.82695,5.82749,5.82653,5.82665,10000000.0
2006-08-23 04:49:00,5.82651,5.82736,5.82623,5.82692,16000000.0
2006-08-23 04:50:00,5.82676,5.8278,5.82627,5.82652,16000000.0
2006-08-23 04:51:00,5.82638,5.8274,5.82605,5.82646,20000000.0
2006-08-23 04:52:00,5.82635,5.82786,5.82589,5.82632,13000000.0
2006-08-23 04:53:00,5.82677,5.82763,5.8265,5.8265,11000000.0
2006-08-23 04:54:00,5.82619,5.82672,5.82572,5.82656,11000000.0
2006-08-23 04:55:00,5.82716,5.82766,5.82618,5.82663,12000000.0
2006-08-23 04:56:00,5.82533,5.82684,5.82533,5.82542,16000000.0
2006-08-23 04:57:00,5.82611,5.82673,5.82557,5.82638,7000000.0
2006-08-23 04:58:00,5.82661,5.82677,5.82532,5.82532,13000000.0
2006-08-23 04:59:00,5.8257,5.82647,5.82491,5.82605,17000000.0
2006-08-23 05:00:00,5.82589,5.82639,5.82545,5.82576,10000000.0
2006-08-23 05:01:00,5.82561,5.82667,5.82553,5.826,13000000.0
2006-08-23 05:02:00,5.82679,5.82682,5.82544,5.82647,18000000.0
2006-08-23 05:03:00,5.82658,5.82662,5.82537,5.82548,9000000.0
2006-08-23 05:04:00,5.82554,5.82652,5.825,5.82501,12000000.0
2006-08-23 05:05:00,5.8252,5.82595,5.82483,5.82582,10000000.0
2006-08-23 05:06:00,5.82501,5.82595,5.82397,5.82421,20000000.0
2006-08-23 05:07:00,5.82385,5.82565,5.82385,5.82466,10000000.0
2006-08-23 05:08:00,5.82439,5.82601,5.82439,5.82503,17000000.0
2006-08-23 05:09:00,5.82489,5.82499,5.82416,5.82499,15000000.0
2006-08-23 05:10:00,5.82494,5.82509,5.82487,5.82497,10000000.0
2006-08-23 05:11:00,5.82529,5.82619,5.82529,5.82599,16000000.0
2006-08-23 05:12:00,5.82601,5.82647,5.82459,5.82497,7000000.0
2006-08-23 05:13:00,5.82562,5.82647,5.82502,5.82557,12000000.0
2006-08-23 05:14:00,5.82594,5.82707,5.82593,5.82622,14000000.0
2006-08-23 05:15:00,5.82616,5.82646,5.82551,5.82646,16000000.0
2006-08-23 05:16:00,5.82584,5.82607,5.82485,5.82556,15000000.0
2006-08-23 05:17:00,5.82699,5.82699,5.82447,5.82447,10000000.0
2006-08-23 05:18:00,5.82451,5.82598,5.82451,5.82529,13000000.0
2006-08-23 05:19:00,5.82483,5.82661,5.82483,5.82529,13000000.0
2006-08-23 05:20:00,5.8251,5.82574,5.82423,5.82441,20000000.0
2006-08-23 05:21:00,5.82523,5.82642,5.82487,5.82536,9000000.0
2006-08-23 05:22:00,5.82578,5.82679,5.82564,5.82663,17000000.0
2006-08-23 05:23:00,5.82595,5.8264,5.82542,5.82583,14000000.0
2006-08-23 05:24:00,5.82564,5.8259,5.82488,5.82502,19000000.0
2006-08-23 05:25:00,5.82445,5.82476,5.82445,5.82465,13000000.0
2006-08-23 05:26:00,5.82459,5.82597,5.82459,5.82597,13000000.0
2006-08-23 05:27:00,5.82525,5.82644,5.82501,5.82592,13000000.0
2006-08-23 05:28:00,5.82595,5.82614,5.8254,5.82566,10000000.0
2006-08-23 05:29:00,5.82523,5.82544,5.82501,5.82534,17000000.0
2006-08-23 05:30:00,5.82581,5.82675,5.82581,5.82595,21000000.0
2006-08-23 05:31:00,5.82619,5.82619,5.82515,5.82515,13000000.0
2006-08-23 05:32:00,5.82486,5.82564,5.82431,5.82538,16000000.0
2006-08-23 05:33:00,5.82524,5.82524,5.82381,5.8241,13000000.0
2006-08-23 05:34:00,5.8252,5.82554,5.82394,5.82411,13000000.0
2006-08-23 05:35:00,5.82407,5.82482,5.82377,5.82377,14000000.0
2006-08-23 05:36:00,5.8237,5.82473,5.8237,5.82397,18000000.0
2006-08-23 05:37:00,5.82472,5.8249,5.82367,5.82411,12000000.0
2006-08-23 05:38:00,5.82414,5.82425,5.82352,5.82352,13000000.0
2006-08-23 05:39:00,5.82463,5.82534,5.8241,5.8241,21000000.0
2006-08-23 05:40:00,5.82426,5.82569,5.82426,5.82436,14000000.0
2006-08-23 05:41:00,5.824,5.8256,5.82377,5.82539,13000000.0
2006-08-23 05:42:00,5.82426,5.82456,5.82372,5.82397,8000000.0
2006-08-23 05:43:00,5.82386,5.82445,5.82314,5.82392,13000000.0
2006-08-23 05:44:00,5.82433,5.82543,5.82367,5.82382,13000000.0
2006-08-23 05:45:00,5.82376,5.82518,5.82376,5.82446,24000000.0
2006-08-23 05:46:00,5.82447,5.82516,5.82409,5.82471,14000000.0
2006-08-23 05:47:00,5.82501,5.8256,5.82428,5.82494,11000000.0
2006-08-23 05:48:00,5.82475,5.82537,5.82412,5.82458,18000000.0
2006-08-23 05:49:00,5.82472,5.82552,5.82446,5.82512,10000000.0
2006-08-23 05:50:00,5.82532,5.82579,5.82424,5.82445,10000000.0
2006-08-23 05:51:00,5.82549,5.82608,5.8244,5.8244,11000000.0
2006-08-23 05:52:00,5.82482,5.82629,5.82482,5.82525,19000000.0
2006-08-23 05:53:00,5.82465,5.82479,5.82453,5.8246,15000000.0
2006-08-23 05:54:00,5.82484,5.82628,5.82484,5.82564,7000000.0
2006-08-23 05:55:00,5.82587,5.82587,5.82454,5.82454,12000000.0
2006-08-23 05:56:00,5.82502,5.82683,5.82502,5.82669,16000000.0
2006-08-23 05:57:00,5.8267,5.8267,5.82547,5.8259,11000000.0
2006-08-23 05:58:00,5.82633,5.8268,5.82604,5.8265,22000000.0
2006-08-23 05:59:00,5.82593,5.82665,5.8255,5.8255,9000000.0
2006-08-23 06:00:00,5.82535,5.82671,5.82535,5.82574,17000000.0
2006-08-23 06:01:00,5.82621,5.82693,5.82566,5.82604,18000000.0
2006-08-23 06:02:00,5.82671,5.82773,5.82566,5.82736,18000000.0
2006-08-23 06:03:00,5.82608,5.82722,5.82608,5.82669,16000000.0
2006-08-23 06:04:00,5.82615,5.82729,5.82615,5.8271,8000000.0
2006-08-23 06:05:00,5.82617,5.82675,5.82575,5.82575,10000000.0
2006-08-23 06:06:00,5.82565,5.82616,5.82563,5.82579,27000000.0
2006-08-23 06:07:00,5.82546,5.82546,5.82487,5.82505,17000000.0
2006-08-23 06:08:00,5.82537,5.82736,5.82537,5.82681,14000000.0
2006-08-23 06:09:00,5.82553,5.82626,5.82553,5.82572,13000000.0
2006-08-23 06:10:00,5.82548,5.82669,5.82548,5.8257,14000000.0
2006-08-23 06:11:00,5.82545,5.82696,5.82545,5.82603,16000000.0
2006-08-23 06:12:00,5.82623,5.82715,5.82573,5.82666,17000000.0
2006-08-23 06:13:00,5.82678,5.82711,5.82584,5.82676,14000000.0
2006-08-23 06:14:00,5.82638,5.82673,5.8254,5.8254,12000000.0
2006-08-23 06:15:00,5.82526,5.82693,5.82526,5.82604,13000000.0
2006-08-23 06:16:00,5.82591,5.82611,5.82534,5.82534,14000000.0
2006-08-23 06:17:00,5.82544,5.82701,5.82544,5.8269,11000000.0
2006-08-23 06:18:00,5.8268,5.8269,5.8253,5.8253,12000000.0
2006-08-23 06:19:00,5.82507,5.82521,5.8249,5.82521,19000000.0
2006-08-23 06:20:00,5.8257,5.82649,5.82542,5.82601,11000000.0
2006-08-23 06:21:00,5.82617,5.82674,5.82587,5.82615,9000000.0
2006-08-23 06:22:00,5.82592,5.82612,5.82588,5.82595,22000000.0
2006-08-23 06:23:00,5.82613,5.82613,5.82574,5.82575,18000000.0
2006-08-23 06:24:00,5.826,5.82602,5.82588,5.82592,8000000.0
2006-08-23 06:25:00,5.82639,5.82701,5.82608,5.82648,9000000.0
2006-08-23 06:26:00,5.82603,5.82684,5.82556,5.82616,13000000.0
2006-08-23 06:27:00,5.82631,5.82673,5.82524,5.82616,15000000.0
2006-08-23 06:28:00,5.82587,5.82594,5.82522,5.82522,18000000.0
2006-08-23 06:29:00,5.82538,5.82663,5.82538,5.82585,16000000.0
2006-08-23 06:30:00,5.82617,5.82622,5.82592,5.82608,10000000.0
2006-08-23 06:31:00,5.82586,5.82613,5.82586,5.82613,13000000.0
2006-08-23 06:32:00,5.82615,5.82687,5.82614,5.82687,10000000.0
2006-08-23 06:33:00,5.827,5.827,5.82672,5.82695,10000000.0
2006-08-23 06:34:00,5.82696,5.82722,5.82661,5.82698,15000000.0
2006-08-23 06:35:00,5.82676,5.82743,5.82595,5.82669,13000000.0
2006-08-23 06:36:00,5.82665,5.82744,5.82608,5.82665,23000000.0
2006-08-23 06:37:00,5.8267,5.82777,5.82634,5.8268,11000000.0
2006-08-23 06:38:00,5.82682,5.82747,5.82612,5.82701,17000000.0
2006-08-23 06:39:00,5.82728,5.82728,5.82639,5.82693,8000000.0
2006-08-23 06:40:00,5.82699,5.82776,5.82607,5.82607,15000000.0
2006-08-23 06:41:00,5.82599,5.82773,5.82599,5.82741,15000000.0
2006-08-23 06:42:00,5.82818,5.82818,5.82796,5.82816,16000000.0
2006-08-23 06:43:00,5.82805,5.82829,5.82798,5.82798,12000000.0
2006-08-23 06:44:00,5.82784,5.82814,5.82784,5.82814,13000000.0
2006-08-23 06:45:00,5.82798,5.82821,5.82784,5.82803,14000000.0
2006-08-23 06:46:00,5.82816,5.82818,5.8279,5.82797,12000000.0
2006-08-23 06:47:00,5.82723,5.82723,5.8259,5.82623,11000000.0
2006-08-23 06:48:00,5.82716,5.82764,5.82672,5.82743,15000000.0
2006-08-23 06:49:00,5.82713,5.82793,5.82649,5.82746,17000000.0
2006-08-23 06:50:00,5.82736,5.82768,5.82621,5.827,13000000.0
2006-08-23 06:51:00,5.8276,5.82806,5.82673,5.82673,8000000.0
2006-08-23 06:52:00,5.82763,5.82785,5.82669,5.82699,14000000.0
2006-08-23 06:53:00,5.82677,5.82763,5.82645,5.82694,13000000.0
2006-08-23 06:54:00,5.82667,5.82707,5.82663,5.82706,8000000.0
2006-08-23 06:55:00,5.82696,5.82706,5.82647,5.82705,10000000.0
2006-08-23 06:56:00,5.82605,5.82749,5.82605,5.8268,11000000.0
2006-08-23 06:57:00,5.82674,5.82674,5.82637,5.82637,17000000.0
2006-08-23 06:58:00,5.82659,5.8267,5.82644,5.82666,12000000.0
2006-08-23 06:59:00,5.8267,5.82816,5.82669,5.82802,14000000.0
2006-08-23 07:00:00,5.82805,5.82848,5.82704,5.82839,11000000.0
2006-08-23 07:01:00,5.82675,5.82945,5.82675,5.82928,10000000.0
2006-08-23 07:02:00,5.82869,5.8287,5.82739,5.82761,14000000.0
2006-08-23 07:03:00,5.82763,5.82862,5.82763,5.82862,7000000.0
2006-08-23 07:04:00,5.8287,5.82942,5.82799,5.82799,16000000.0
2006-08-23 07:05:00,5.8287,5.82915,5.82765,5.82767,15000000.0
2006-08-23 07:06:00,5.82755,5.82884,5.82755,5.82795,16000000.0
2006-08-23 07:07:00,5.82881,5.82881,5.82721,5.82856,12000000.0
2006-08-23 07:08:00,5.82847,5.82886,5.82811,5.82819,8000000.0
2006-08-23 07:09:00,5.82832,5.82925,5.82774,5.82776,8000000.0
2006-08-23 07:10:00,5.82817,5.82896,5.82816,5.82896,16000000.0
2006-08-23 07:11:00,5.82923,5.82925,5.82715,5.82757,17000000.0
2006-08-23 07:12:00,5.82693,5.82874,5.82685,5.82789,20000000.0
2006-08-23 07:13:00,5.82809,5.82815,5.82683,5.8272,18000000.0
2006-08-23 07:14:00,5.82727,5.82886,5.82727,5.82886,11000000.0
2006-08-23 07:15:00,5.82892,5.82892,5.82736,5.82765,18000000.0
2006-08-23 07:16:00,5.82872,5.82947,5.82778,5.82845,18000000.0
2006-08-23 07:17:00,5.82831,5.82902,5.82729,5.82851,12000000.0
2006-08-23 07:18:00,5.82849,5.82855,5.82723,5.8275,18000000.0
2006-08-23 07:19:00,5.82805,5.82805,5.82624,5.82624,14000000.0
2006-08-23 07:20:00,5.8265,5.82737,5.82606,5.82737,18000000.0
2006-08-23 07:21:00,5.82665,5.82712,5.82556,5.82559,13000000.0
2006-08-23 07:22:00,5.82623,5.82786,5.82623,5.82786,14000000.0
2006-08-23 07:23:00,5.82685,5.82832,5.82685,5.82826,15000000.0
2006-08-23 07:24:00,5.8278,5.8285,5.82667,5.827,16000000.0
2006-08-23 07:25:00,5.82727,5.82858,5.82666,5.82825,15000000.0
2006-08-23 07:26:00,5.82764,5.82817,5.82671,5.82722,13000000.0
2006-08-23 07:27:00,5.82722,5.82885,5.82679,5.82777,12000000.0
2006-08-23 07:28:00,5.82686,5.82816,5.82669,5.82808,22000000.0
2006-08-23 07:29:00,5.82812,5.82815,5.82705,5.82802,16000000.0
2006-08-23 07:30:00,5.82811,5.82853,5.82759,5.82769,14000000.0
2006-08-23 07:31:00,5.8271,5.82732,5.82622,5.82732,13000000.0
2006-08-23 07:32:00,5.82781,5.82781,5.82624,5.82685,9000000.0
2006-08-23 07:33:00,5.82649,5.8269,5.82594,5.8264,7000000.0
2006-08-23 07:34:00,5.82656,5.82716,5.82561,5.82589,18000000.0
2006-08-23 07:35:00,5.82714,5.8273,5.82564,5.82599,9000000.0
2006-08-23 07:36:00,5.82638,5.82698,5.82583,5.82671,13000000.0
2006-08-23 07:37:00,5.8264,5.82669,5.82326,5.82533,11000000.0
2006-08-23 07:38:00,5.82609,5.82723,5.82609,5.82664,11000000.0
2006-08-23 07:39:00,5.82655,5.82693,5.82567,5.82567,19000000.0
2006-08-23 07:40:00,5.82661,5.82692,5.82579,5.82604,11000000.0
2006-08-23 07:41:00,5.82671,5.82703,5.82579,5.82636,7000000.0
2006-08-23 07:42:00,5.82272,5.82527,5.82272,5.82501,13000000.0
2006-08-23 07:43:00,5.82389,5.82542,5.82105,5.82542,14000000.0
2006-08-23 07:44:00,5.82694,5.82696,5.82549,5.82687,10000000.0
2006-08-23 07:45:00,5.82708,5.82711,5.82546,5.82673,8000000.0
2006-08-23 07:46:00,5.82567,5.82704,5.82562,5.82697,13000000.0
2006-08-23 07:47:00,5.8266,5.82766,5.82593,5.8267,15000000.0
2006-08-23 07:48:00,5.82645,5.82678,5.82552,5.82671,13000000.0
2006-08-23 07:49:00,5.82712,5.82712,5.82546,5.82711,10000000.0
2006-08-23 07:50:00,5.82676,5.8273,5.82595,5.8261,17000000.0
2006-08-23 07:51:00,5.82644,5.82696,5.82644,5.82696,16000000.0
2006-08-23 07:52:00,5.82752,5.82752,5.82655,5.82716,13000000.0
2006-08-23 07:53:00,5.82714,5.82745,5.82591,5.82744,10000000.0
2006-08-23 07:54:00,5.8271,5.82771,5.8266,5.82755,11000000.0
2006-08-23 07:55:00,5.82747,5.82747,5.82633,5.82696,12000000.0
2006-08-23 07:56:00,5.82706,5.8272,5.82571,5.82571,13000000.0
2006-08-23 07:57:00,5.82628,5.82736,5.82628,5.82688,8000000.0
2006-08-23 07:58:00,5.82658,5.82722,5.82554,5.82712,14000000.0
2006-08-23 07:59:00,5.82593,5.82733,5.82574,5.82696,15000000.0
2006-08-23 08:00:00,5.82715,5.82742,5.82672,5.82742,10000000.0
2006-08-23 08:01:00,5.82749,5.82749,5.82493,5.82747,13000000.0
2006-08-23 08:02:00,5.82706,5.82763,5.82643,5.82651,14000000.0
2006-08-23 08:03:00,5.82626,5.8278,5.82517,5.8278,12000000.0
2006-08-23 08:04:00,5.82648,5.82736,5.82594,5.82669,16000000.0
2006-08-23 08:05:00,5.82575,5.82722,5.82561,5.82612,14000000.0
2006-08-23 08:06:00,5.82681,5.82776,5.82617,5.82776,19000000.0
2006-08-23 08:07:00,5.82779,5.82796,5.82666,5.82731,19000000.0
2006-08-23 08:08:00,5.8262,5.82773,5.8259,5.82706,11000000.0
2006-08-23 08:09:00,5.8267,5.82774,5.82644,5.82672,10000000.0
2006-08-23 08:10:00,5.82667,5.82747,5.82584,5.82735,16000000.0
2006-08-23 08:11:00,5.8261,5.82823,5.8261,5.82647,9000000.0
2006-08-23 08:12:00,5.82601,5.82706,5.82601,5.82706,10000000.0
2006-08-23 08:13:00,5.82677,5.82737,5.8259,5.8259,11000000.0
2006-08-23 08:14:00,5.82556,5.82644,5.82556,5.82615,12000000.0
2006-08-23 08:15:00,5.82631,5.82723,5.82631,5.82656,15000000.0
2006-08-23 08:16:00,5.82668,5.82672,5.8255,5.82628,14000000.0
2006-08-23 08:17:00,5.82604,5.82737,5.82604,5.82723,10000000.0
2006-08-23 08:18:00,5.82557,5.82704,5.82539,5.82688,9000000.0
2006-08-23 08:19:00,5.8258,5.82685,5.8258,5.82685,11000000.0
2006-08-23 08:20:00,5.827,5.82708,5.82588,5.82651,11000000.0
2006-08-23 08:21:00,5.82632,5.82693,5.82537,5.82619,20000000.0
2006-08-23 08:22:00,5.8267,5.82704,5.82541,5.82605,8000000.0
2006-08-23 08:23:00,5.82651,5.82684,5.825,5.825,12000000.0
2006-08-23 08:24:00,5.82592,5.82703,5.82575,5.82703,13000000.0
2006-08-23 08:25:00,5.8272,5.8272,5.82444,5.82504,12000000.0
2006-08-23 08:26:00,5.8251,5.82554,5.82414,5.82554,13000000.0
2006-08-23 08:27:00,5.82562,5.82569,5.82434,5.82474,11000000.0
2006-08-23 08:28:00,5.82389,5.82471,5.82359,5.82456,8000000.0
2006-08-23 08:29:00,5.82434,5.82543,5.82424,5.82424,12000000.0
2006-08-23 08:30:00,5.82586,5.82628,5.82459,5.82494,11000000.0
2006-08-23 08:31:00,5.825,5.82605,5.82456,5.82492,10000000.0
2006-08-23 08:32:00,5.82477,5.82649,5.82462,5.82532,13000000.0
2006-08-23 08:33:00,5.82564,5.8257,5.82425,5.82545,11000000.0
2006-08-23 08:34:00,5.82438,5.8255,5.82394,5.82454,17000000.0
2006-08-23 08:35:00,5.82361,5.82473,5.82339,5.82394,11000000.0
2006-08-23 08:36:00,5.82444,5.8249,5.82373,5.82445,10000000.0
2006-08-23 08:37:00,5.82463,5.8252,5.82408,5.82429,9000000.0
2006-08-23 08:38:00,5.82424,5.82544,5.82397,5.82397,18000000.0
2006-08-23 08:39:00,5.82336,5.82524,5.82314,5.82524,8000000.0
2006-08-23 08:40:00,5.825,5.8253,5.82422,5.8253,7000000.0
2006-08-23 08:41:00,5.82533,5.82534,5.82502,5.8251,16000000.0
2006-08-23 08:42:00,5.82506,5.82522,5.82492,5.82522,14000000.0
2006-08-23 08:43:00,5.82519,5.82551,5.82387,5.82387,12000000.0
2006-08-23 08:44:00,5.82357,5.82485,5.82338,5.82485,9000000.0
2006-08-23 08:45:00,5.82487,5.82532,5.82408,5.82408,18000000.0
2006-08-23 08:46:00,5.82412,5.82557,5.8237,5.82495,14000000.0
2006-08-23 08:47:00,5.82588,5.82624,5.82398,5.82605,18000000.0
2006-08-23 08:48:00,5.82597,5.82597,5.8241,5.82539,12000000.0
2006-08-23 08:49:00,5.82408,5.82579,5.82394,5.82394,14000000.0
2006-08-23 08:50:00,5.82364,5.82498,5.82341,5.82484,16000000.0
2006-08-23 08:51:00,5.82528,5.82542,5.82445,5.82484,21000000.0
2006-08-23 08:52:00,5.82459,5.82541,5.82395,5.82466,20000000.0
2006-08-23 08:53:00,5.82449,5.82449,5.82277,5.8235,7000000.0
2006-08-23 08:54:00,5.82295,5.82346,5.82219,5.82277,17000000.0
2006-08-23 08:55:00,5.82217,5.82362,5.82127,5.82312,12000000.0
2006-08-23 08:56:00,5.82169,5.82174,5.81966,5.82074,17000000.0
2006-08-23 08:57:00,5.81998,5.81998,5.81802,5.81876,16000000.0
2006-08-23 08:58:00,5.81861,5.81944,5.81807,5.81853,12000000.0
2006-08-23 08:59:00,5.81907,5.81955,5.81841,5.81902,13000000.0
2006-08-23 09:00:00,5.81945,5.81985,5.81869,5.81954,17000000.0
2006-08-23 09:01:00,5.8189,5.81944,5.8171,5.81834,13000000.0
2006-08-23 09:02:00,5.81822,5.81826,5.81713,5.81808,8000000.0
2006-08-23 09:03:00,5.819,5.82024,5.81823,5.82024,16000000.0
2006-08-23 09:04:00,5.81903,5.81983,5.81878,5.81954,8000000.0
2006-08-23 09:05:00,5.81874,5.81984,5.81781,5.81964,11000000.0
2006-08-23 09:06:00,5.81778,5.81911,5.81778,5.818,10000000.0
2006-08-23 09:07:00,5.81822,5.81963,5.81822,5.81868,10000000.0
2006-08-23 09:08:00,5.81866,5.81983,5.81866,5.81983,19000000.0
2006-08-23 09:09:00,5.8192,5.8192,5.81732,5.81771,16000000.0
2006-08-23 09:10:00,5.8181,5.81875,5.81773,5.81872,8000000.0
2006-08-23 09:11:00,5.81868,5.81922,5.81838,5.81901,11000000.0
2006-08-23 09:12:00,5.81919,5.81936,5.81791,5.81861,16000000.0
2006-08-23 09:13:00,5.81838,5.81938,5.81787,5.81891,15000000.0
2006-08-23 09:14:00,5.81861,5.81979,5.81799,5.81941,17000000.0
2006-08-23 09:15:00,5.81975,5.81975,5.81801,5.81868,12000000.0
2006-08-23 09:16:00,5.81844,5.81933,5.81762,5.81907,14000000.0
2006-08-23 09:17:00,5.8191,5.8191,5.81728,5.81728,14000000.0
2006-08-23 09:18:00,5.8183,5.81873,5.81704,5.81824,18000000.0
2006-08-23 09:19:00,5.81777,5.8188,5.81702,5.81702,14000000.0
2006-08-23 09:20:00,5.81717,5.81723,5.81518,5.81542,18000000.0
2006-08-23 09:21:00,5.81515,5.8165,5.81487,5.81574,17000000.0
2006-08-23 09:22:00,5.81552,5.81675,5.81525,5.81541,13000000.0
2006-08-23 09:23:00,5.81492,5.81602,5.81349,5.81384,12000000.0
2006-08-23 09:24:00,5.81467,5.81517,5.81354,5.81517,14000000.0
2006-08-23 09:25:00,5.81499,5.81526,5.81431,5.81486,9000000.0
2006-08-23 09:26:00,5.81589,5.81589,5.81459,5.81574,13000000.0
2006-08-23 09:27:00,5.81517,5.81517,5.81226,5.81246,13000000.0
2006-08-23 09:28:00,5.81174,5.812,5.81095,5.81178,19000000.0
2006-08-23 09:29:00,5.81271,5.81323,5.81117,5.81154,14000000.0
2006-08-23 09:30:00,5.81224,5.8124,5.81097,5.81197,15000000.0
2006-08-23 09:31:00,5.81165,5.81285,5.81121,5.81285,11000000.0
2006-08-23 09:32:00,5.8118,5.81208,5.8093,5.81094,16000000.0
2006-08-23 09:33:00,5.81017,5.81036,5.80944,5.81022,9000000.0
2006-08-23 09:34:00,5.81064,5.81136,5.80964,5.81015,18000000.0
2006-08-23 09:35:00,5.81122,5.81122,5.81004,5.81101,14000000.0
2006-08-23 09:36:00,5.8102,5.8102,5.80798,5.80845,16000000.0
2006-08-23 09:37:00,5.80875,5.80975,5.80828,5.80853,20000000.0
2006-08-23 09:38:00,5.80941,5.81059,5.80832,5.80832,19000000.0
2006-08-23 09:39:00,5.8089,5.8105,5.8089,5.81,16000000.0
2006-08-23 09:40:00,5.80957,5.81069,5.8094,5.81053,12000000.0
2006-08-23 09:41:00,5.8102,5.81102,5.80911,5.81082,18000000.0
2006-08-23 09:42:00,5.8102,5.81045,5.80911,5.81045,16000000.0
2006-08-23 09:43:00,5.8107,5.81109,5.80926,5.80983,15000000.0
2006-08-23 09:44:00,5.81001,5.811,5.80972,5.811,13000000.0
2006-08-23 09:45:00,5.81114,5.81168,5.81008,5.81126,13000000.0
2006-08-23 09:46:00,5.81064,5.81142,5.81016,5.81116,17000000.0
2006-08-23 09:47:00,5.81151,5.81236,5.81078,5.81108,13000000.0
2006-08-23 09:48:00,5.81086,5.81169,5.81007,5.81019,16000000.0
2006-08-23 09:49:00,5.81016,5.81207,5.81016,5.81191,17000000.0
2006-08-23 09:50:00,5.81173,5.81182,5.81083,5.81126,12000000.0
2006-08-23 09:51:00,5.81122,5.8122,5.8106,5.81147,16000000.0
2006-08-23 09:52:00,5.81181,5.81225,5.81079,5.81113,16000000.0
2006-08-23 09:53:00,5.81087,5.81266,5.8108,5.8124,15000000.0
2006-08-23 09:54:00,5.81161,5.81319,5.81143,5.81224,15000000.0
2006-08-23 09:55:00,5.8121,5.81325,5.81157,5.81274,15000000.0
2006-08-23 09:56:00,5.8113,5.81263,5.81126,5.81241,17000000.0
2006-08-23 09:57:00,5.81223,5.81242,5.81117,5.81134,12000000.0
2006-08-23 09:58:00,5.81148,5.81227,5.81123,5.81145,14000000.0
2006-08-23 09:59:00,5.81039,5.81109,5.80982,5.81109,10000000.0
2006-08-23 10:00:00,5.81026,5.81094,5.80943,5.81024,11000000.0
2006-08-23 10:01:00,5.81017,5.81097,5.80977,5.80996,24000000.0
2006-08-23 10:02:00,5.81014,5.81113,5.81012,5.81102,14000000.0
2006-08-23 10:03:00,5.81079,5.81079,5.80931,5.81078,16000000.0
2006-08-23 10:04:00,5.81039,5.81043,5.80947,5.80972,10000000.0
2006-08-23 10:05:00,5.81081,5.81181,5.81079,5.81157,10000000.0
2006-08-23 10:06:00,5.81158,5.81165,5.80964,5.8102,9000000.0
2006-08-23 10:07:00,5.81092,5.81271,5.81037,5.81271,11000000.0
2006-08-23 10:08:00,5.81328,5.81328,5.81186,5.81186,9000000.0
2006-08-23 10:09:00,5.81333,5.81347,5.81178,5.81324,11000000.0
2006-08-23 10:10:00,5.81336,5.81339,5.81209,5.81261,15000000.0
2006-08-23 10:11:00,5.8125,5.81301,5.81184,5.81281,16000000.0
2006-08-23 10:12:00,5.81274,5.81329,5.81199,5.81314,19000000.0
2006-08-23 10:13:00,5.81266,5.81338,5.81212,5.81306,9000000.0
2006-08-23 10:14:00,5.81302,5.81405,5.81228,5.81405,11000000.0
2006-08-23 10:15:00,5.81424,5.81424,5.81242,5.81372,8000000.0
2006-08-23 10:16:00,5.8139,5.81447,5.81283,5.81447,17000000.0
2006-08-23 10:17:00,5.81461,5.81524,5.81363,5.81478,16000000.0
2006-08-23 10:18:00,5.81355,5.8149,5.81344,5.81369,16000000.0
2006-08-23 10:19:00,5.81298,5.81381,5.8116,5.8129,17000000.0
2006-08-23 10:20:00,5.81283,5.81362,5.81183,5.81348,16000000.0
2006-08-23 10:21:00,5.81346,5.81348,5.8133,5.81341,7000000.0
2006-08-23 10:22:00,5.81308,5.81308,5.81173,5.81288,10000000.0
2006-08-23 10:23:00,5.81208,5.81303,5.81126,5.81178,14000000.0
2006-08-23 10:24:00,5.81187,5.81275,5.81175,5.81275,13000000.0
2006-08-23 10:25:00,5.81262,5.81316,5.8119,5.81222,12000000.0
2006-08-23 10:26:00,5.8131,5.81313,5.81252,5.8131,11000000.0
2006-08-23 10:27:00,5.81343,5.81377,5.81298,5.81362,13000000.0
2006-08-23 10:28:00,5.81373,5.81373,5.81232,5.81327,13000000.0
2006-08-23 10:29:00,5.81297,5.81324,5.8123,5.8124,11000000.0
2006-08-23 10:30:00,5.81226,5.81323,5.81213,5.81238,9000000.0
2006-08-23 10:31:00,5.81224,5.81304,5.81204,5.81282,16000000.0
2006-08-23 10:32:00,5.81162,5.81287,5.81154,5.81257,9000000.0
2006-08-23 10:33:00,5.81305,5.81411,5.813,5.8137,12000000.0
2006-08-23 10:34:00,5.81362,5.81454,5.81234,5.81454,11000000.0
2006-08-23 10:35:00,5.81387,5.81387,5.81193,5.81359,17000000.0
2006-08-23 10:36:00,5.81392,5.81392,5.81187,5.81271,10000000.0
2006-08-23 10:37:00,5.81248,5.81411,5.81228,5.81349,15000000.0
2006-08-23 10:38:00,5.81343,5.81402,5.81243,5.81339,17000000.0
2006-08-23 10:39:00,5.81401,5.81421,5.81263,5.81263,13000000.0
2006-08-23 10:40:00,5.81427,5.81436,5.81307,5.81312,10000000.0
2006-08-23 10:41:00,5.81314,5.81416,5.81298,5.81399,15000000.0
2006-08-23 10:42:00,5.81414,5.81425,5.81269,5.81363,12000000.0
2006-08-23 10:43:00,5.81379,5.81422,5.81276,5.81422,13000000.0
2006-08-23 10:44:00,5.81341,5.81404,5.81289,5.81404,12000000.0
2006-08-23 10:45:00,5.81399,5.81445,5.81376,5.81376,13000000.0
2006-08-23 10:46:00,5.81413,5.81496,5.81413,5.81429,13000000.0
2006-08-23 10:47:00,5.81472,5.81604,5.81438,5.81604,7000000.0
2006-08-23 10:48:00,5.81536,5.81536,5.81386,5.81386,12000000.0
2006-08-23 10:49:00,5.81371,5.81473,5.81337,5.81473,10000000.0
2006-08-23 10:50:00,5.81424,5.81479,5.81352,5.81423,14000000.0
2006-08-23 10:51:00,5.81461,5.81478,5.81386,5.81386,11000000.0
2006-08-23 10:52:00,5.81428,5.81536,5.81418,5.81446,20000000.0
2006-08-23 10:53:00,5.81508,5.8155,5.81449,5.81533,9000000.0
2006-08-23 10:54:00,5.8154,5.81604,5.81438,5.81458,18000000.0
2006-08-23 10:55:00,5.81474,5.81566,5.81461,5.81566,10000000.0
2006-08-23 10:56:00,5.81548,5.81548,5.81362,5.81413,11000000.0
2006-08-23 10:57:00,5.81389,5.81397,5.81363,5.81382,8000000.0
2006-08-23 10:58:00,5.81365,5.81538,5.81361,5.81538,10000000.0
2006-08-23 10:59:00,5.81441,5.81535,5.81405,5.81535,10000000.0
2006-08-23 11:00:00,5.81579,5.81599,5.81429,5.8153,15000000.0
2006-08-23 11:01:00,5.81515,5.81553,5.81418,5.81551,12000000.0
2006-08-23 11:02:00,5.81559,5.81576,5.8144,5.8151,8000000.0
2006-08-23 11:03:00,5.81459,5.81533,5.81413,5.81473,11000000.0
2006-08-23 11:04:00,5.81467,5.81589,5.81467,5.81567,15000000.0
2006-08-23 11:05:00,5.81564,5.81568,5.81443,5.81568,17000000.0
2006-08-23 11:06:00,5.81605,5.81605,5.81484,5.81583,12000000.0
2006-08-23 11:07:00,5.81589,5.81601,5.8153,5.81538,11000000.0
2006-08-23 11:08:00,5.81521,5.81589,5.81436,5.81522,22000000.0
2006-08-23 11:09:00,5.81458,5.81514,5.81406,5.81439,9000000.0
2006-08-23 11:10:00,5.81453,5.8151,5.8142,5.81473,16000000.0
2006-08-23 11:11:00,5.81531,5.81578,5.81468,5.81468,7000000.0
2006-08-23 11:12:00,5.81495,5.81627,5.81481,5.81615,15000000.0
2006-08-23 11:13:00,5.81664,5.81683,5.81546,5.81605,11000000.0
2006-08-23 11:14:00,5.81608,5.81808,5.81574,5.81774,18000000.0
2006-08-23 11:15:00,5.81824,5.81824,5.81619,5.81619,11000000.0
2006-08-23 11:16:00,5.81737,5.81839,5.81684,5.81784,13000000.0
2006-08-23 11:17:00,5.81795,5.81795,5.81572,5.81646,13000000.0
2006-08-23 11:18:00,5.81692,5.81727,5.81645,5.81666,9000000.0
2006-08-23 11:19:00,5.81612,5.81703,5.8154,5.81624,17000000.0
2006-08-23 11:20:00,5.81653,5.81759,5.81589,5.81685,14000000.0
2006-08-23 11:21:00,5.81698,5.81698,5.81607,5.81631,14000000.0
2006-08-23 11:22:00,5.81589,5.81695,5.81522,5.81665,22000000.0
2006-08-23 11:23:00,5.81645,5.81669,5.81584,5.81669,8000000.0
2006-08-23 11:24:00,5.81684,5.817,5.81525,5.81624,18000000.0
2006-08-23 11:25:00,5.81617,5.81665,5.81523,5.81645,9000000.0
2006-08-23 11:26:00,5.8169,5.81728,5.81503,5.81728,15000000.0
2006-08-23 11:27:00,5.81706,5.81722,5.8162,5.81676,10000000.0
2006-08-23 11:28:00,5.81653,5.81695,5.81581,5.81683,13000000.0
2006-08-23 11:29:00,5.81703,5.81703,5.81497,5.81657,17000000.0
2006-08-23 11:30:00,5.81658,5.81704,5.81516,5.81521,13000000.0
2006-08-23 11:31:00,5.8163,5.81688,5.81487,5.81539,12000000.0
2006-08-23 11:32:00,5.81524,5.81546,5.81518,5.81523,20000000.0
2006-08-23 11:33:00,5.81571,5.81591,5.81496,5.81551,16000000.0
2006-08-23 11:34:00,5.8147,5.81566,5.81447,5.81467,13000000.0
2006-08-23 11:35:00,5.81552,5.81552,5.81371,5.81495,14000000.0
2006-08-23 11:36:00,5.81547,5.81552,5.81389,5.81543,11000000.0
2006-08-23 11:37:00,5.81478,5.81478,5.81311,5.81397,16000000.0
2006-08-23 11:38:00,5.81311,5.81391,5.81264,5.81391,8000000.0
2006-08-23 11:39:00,5.81382,5.81398,5.81204,5.81291,11000000.0
2006-08-23 11:40:00,5.81236,5.81344,5.81176,5.812,12000000.0
2006-08-23 11:41:00,5.81405,5.81434,5.81351,5.81362,10000000.0
2006-08-23 11:42:00,5.81338,5.81498,5.81338,5.81498,10000000.0
2006-08-23 11:43:00,5.81508,5.81529,5.81319,5.81461,17000000.0
2006-08-23 11:44:00,5.81397,5.81479,5.81363,5.81381,15000000.0
2006-08-23 11:45:00,5.81372,5.81453,5.8137,5.81418,16000000.0
2006-08-23 11:46:00,5.81429,5.81495,5.81389,5.81466,7000000.0
2006-08-23 11:47:00,5.81451,5.81536,5.81409,5.81452,16000000.0
2006-08-23 11:48:00,5.81455,5.81517,5.81428,5.81503,13000000.0
2006-08-23 11:49:00,5.81466,5.81509,5.81407,5.81505,10000000.0
2006-08-23 11:50:00,5.81497,5.81497,5.81423,5.81425,12000000.0
2006-08-23 11:51:00,5.81411,5.81536,5.81389,5.81419,14000000.0
2006-08-23 11:52:00,5.81422,5.81499,5.81345,5.8137,18000000.0
2006-08-23 11:53:00,5.81384,5.81478,5.8132,5.8132,16000000.0
2006-08-23 11:54:00,5.81367,5.81592,5.81367,5.81554,8000000.0
2006-08-23 11:55:00,5.81626,5.81672,5.81588,5.81672,8000000.0
2006-08-23 11:56:00,5.81528,5.81669,5.81528,5.81655,8000000.0
2006-08-23 11:57:00,5.81601,5.81607,5.81502,5.8151,11000000.0
2006-08-23 11:58:00,5.81522,5.81563,5.81457,5.81563,14000000.0
2006-08-23 11:59:00,5.81575,5.81593,5.81489,5.81545,11000000.0
2006-08-23 12:00:00,5.81574,5.81603,5.81516,5.81539,15000000.0
2006-08-23 12:01:00,5.81534,5.81636,5.81534,5.81557,13000000.0
2006-08-23 12:02:00,5.8152,5.81567,5.81424,5.81531,15000000.0
2006-08-23 12:03:00,5.81572,5.81592,5.81411,5.81411,11000000.0
2006-08-23 12:04:00,5.81432,5.81514,5.81417,5.81514,9000000.0
2006-08-23 12:05:00,5.81555,5.81585,5.81479,5.81585,9000000.0
2006-08-23 12:06:00,5.81567,5.81568,5.81503,5.81503,15000000.0
2006-08-23 12:07:00,5.81502,5.81508,5.81477,5.81503,11000000.0
2006-08-23 12:08:00,5.81496,5.81584,5.81447,5.81584,8000000.0
2006-08-23 12:09:00,5.81502,5.81556,5.81388,5.81556,18000000.0
2006-08-23 12:10:00,5.81582,5.81608,5.81574,5.81594,14000000.0
2006-08-23 12:11:00,5.8159,5.81602,5.81569,5.81581,9000000.0
2006-08-23 12:12:00,5.81529,5.81556,5.81346,5.81371,18000000.0
2006-08-23 12:13:00,5.81366,5.81436,5.81341,5.81394,12000000.0
2006-08-23 12:14:00,5.81381,5.81428,5.81275,5.81428,10000000.0
2006-08-23 12:15:00,5.81429,5.81477,5.81331,5.81394,8000000.0
2006-08-23 12:16:00,5.8142,5.81463,5.81364,5.81408,14000000.0
2006-08-23 12:17:00,5.81405,5.81476,5.81341,5.81476,13000000.0
2006-08-23 12:18:00,5.81444,5.81506,5.81383,5.81383,10000000.0
2006-08-23 12:19:00,5.81492,5.8153,5.81379,5.81402,11000000.0
2006-08-23 12:20:00,5.81396,5.81502,5.81395,5.81502,8000000.0
2006-08-23 12:21:00,5.81469,5.81469,5.81354,5.81362,20000000.0
2006-08-23 12:22:00,5.81387,5.81456,5.81298,5.8143,14000000.0
2006-08-23 12:23:00,5.81286,5.81495,5.8128,5.81414,11000000.0
2006-08-23 12:24:00,5.81388,5.81473,5.81356,5.81429,17000000.0
2006-08-23 12:25:00,5.81451,5.81487,5.81332,5.81332,12000000.0
2006-08-23 12:26:00,5.81398,5.81401,5.81278,5.81351,7000000.0
2006-08-23 12:27:00,5.81362,5.81363,5.81298,5.81326,7000000.0
2006-08-23 12:28:00,5.81375,5.814,5.81267,5.81267,19000000.0
2006-08-23 12:29:00,5.8129,5.81453,5.8129,5.81427,12000000.0
2006-08-23 12:30:00,5.81444,5.81479,5.81406,5.81465,10000000.0
2006-08-23 12:31:00,5.81434,5.81452,5.81315,5.81345,12000000.0
2006-08-23 12:32:00,5.81456,5.81596,5.81421,5.81484,12000000.0
2006-08-23 12:33:00,5.81472,5.81588,5.81441,5.81441,15000000.0
2006-08-23 12:34:00,5.81506,5.81506,5.81347,5.81384,12000000.0
2006-08-23 12:35:00,5.81411,5.8148,5.8137,5.8148,12000000.0
2006-08-23 12:36:00,5.81427,5.815,5.81341,5.81496,15000000.0
2006-08-23 12:37:00,5.81515,5.81526,5.81497,5.81525,8000000.0
2006-08-23 12:38:00,5.81501,5.81507,5.81419,5.81452,15000000.0
2006-08-23 12:39:00,5.81453,5.81497,5.81393,5.81402,14000000.0
2006-08-23 12:40:00,5.81417,5.81535,5.81407,5.81488,18000000.0
2006-08-23 12:41:00,5.81513,5.81545,5.81439,5.81536,11000000.0
2006-08-23 12:42:00,5.81516,5.81525,5.81436,5.81501,17000000.0
2006-08-23 12:43:00,5.81564,5.81564,5.81497,5.81516,11000000.0
2006-08-23 12:44:00,5.81481,5.81519,5.81398,5.81464,13000000.0
2006-08-23 12:45:00,5.81489,5.81545,5.81441,5.81545,10000000.0
2006-08-23 12:46:00,5.81519,5.81571,5.81418,5.81571,20000000.0
2006-08-23 12:47:00,5.81532,5.81533,5.81427,5.81533,10000000.0
2006-08-23 12:48:00,5.8155,5.81572,5.81544,5.81565,10000000.0
2006-08-23 12:49:00,5.81547,5.81547,5.81456,5.81456,15000000.0
2006-08-23 12:50:00,5.81413,5.8152,5.81376,5.8152,14000000.0
2006-08-23 12:51:00,5.81562,5.81566,5.81437,5.81545,14000000.0
2006-08-23 12:52:00,5.81559,5.81559,5.81459,5.81471,9000000.0
2006-08-23 12:53:00,5.81462,5.81462,5.81438,5.81454,9000000.0
2006-08-23 12:54:00,5.81426,5.81554,5.81426,5.8155,20000000.0
2006-08-23 12:55:00,5.815,5.8157,5.81447,5.81564,12000000.0
2006-08-23 12:56:00,5.81575,5.81614,5.81551,5.81551,7000000.0
2006-08-23 12:57:00,5.8162,5.81639,5.81442,5.81483,13000000.0
2006-08-23 12:58:00,5.81467,5.81626,5.81467,5.8158,16000000.0
2006-08-23 12:59:00,5.81619,5.81675,5.81606,5.81655,14000000.0
2006-08-23 13:00:00,5.815,5.81611,5.81426,5.81426,12000000.0
2006-08-23 13:01:00,5.815,5.81528,5.81388,5.8146,17000000.0
2006-08-23 13:02:00,5.81507,5.81512,5.81409,5.8148,10000000.0
2006-08-23 13:03:00,5.8138,5.8152,5.8138,5.8152,22000000.0
2006-08-23 13:04:00,5.81457,5.81571,5.81349,5.81571,20000000.0
2006-08-23 13:05:00,5.81599,5.81599,5.81467,5.81594,14000000.0
2006-08-23 13:06:00,5.81614,5.81614,5.81459,5.8151,17000000.0
2006-08-23 13:07:00,5.81517,5.81538,5.81358,5.81458,22000000.0
2006-08-23 13:08:00,5.81473,5.81546,5.81435,5.81535,12000000.0
2006-08-23 13:09:00,5.81567,5.8159,5.81492,5.81586,12000000.0
2006-08-23 13:10:00,5.81552,5.81603,5.81376,5.8139,20000000.0
2006-08-23 13:11:00,5.81536,5.81538,5.81416,5.81528,12000000.0
2006-08-23 13:12:00,5.81535,5.81538,5.81476,5.81524,16000000.0
2006-08-23 13:13:00,5.81491,5.81574,5.81423,5.81522,14000000.0
2006-08-23 13:14:00,5.81514,5.81514,5.81276,5.81411,17000000.0
2006-08-23 13:15:00,5.81435,5.81464,5.81374,5.81455,7000000.0
2006-08-23 13:16:00,5.81377,5.81391,5.81304,5.81346,9000000.0
2006-08-23 13:17:00,5.81309,5.8132,5.81217,5.81288,15000000.0
2006-08-23 13:18:00,5.81366,5.81366,5.81191,5.81225,17000000.0
2006-08-23 13:19:00,5.81215,5.81332,5.81184,5.81259,15000000.0
2006-08-23 13:20:00,5.81323,5.81362,5.81205,5.81277,12000000.0
2006-08-23 13:21:00,5.81253,5.81349,5.8123,5.81283,24000000.0
2006-08-23 13:22:00,5.81145,5.81291,5.8114,5.81291,12000000.0
2006-08-23 13:23:00,5.81276,5.81323,5.81205,5.81316,12000000.0
2006-08-23 13:24:00,5.81176,5.81294,5.811,5.81294,18000000.0
2006-08-23 13:25:00,5.81171,5.81273,5.81146,5.81178,12000000.0
2006-08-23 13:26:00,5.81204,5.81348,5.81204,5.81264,12000000.0
2006-08-23 13:27:00,5.81318,5.81357,5.81234,5.81252,9000000.0
2006-08-23 13:28:00,5.8127,5.8142,5.81262,5.81262,15000000.0
2006-08-23 13:29:00,5.81383,5.81446,5.8123,5.8123,14000000.0
2006-08-23 13:30:00,5.81234,5.81422,5.81234,5.8131,11000000.0
2006-08-23 13:31:00,5.81371,5.81417,5.81242,5.81242,11000000.0
2006-08-23 13:32:00,5.81304,5.81421,5.81304,5.81354,8000000.0
2006-08-23 13:33:00,5.81371,5.8152,5.81367,5.8152,14000000.0
2006-08-23 13:34:00,5.81482,5.81555,5.81336,5.81555,11000000.0
2006-08-23 13:35:00,5.81502,5.81593,5.81387,5.81387,16000000.0
2006-08-23 13:36:00,5.81409,5.81543,5.81409,5.81448,8000000.0
2006-08-23 13:37:00,5.81397,5.81463,5.81306,5.81359,17000000.0
2006-08-23 13:38:00,5.81318,5.81414,5.81269,5.81289,14000000.0
2006-08-23 13:39:00,5.81274,5.81319,5.81205,5.81205,10000000.0
2006-08-23 13:40:00,5.81236,5.81384,5.81236,5.81321,8000000.0
2006-08-23 13:41:00,5.81406,5.81406,5.81268,5.81358,11000000.0
2006-08-23 13:42:00,5.81344,5.81372,5.81236,5.81317,14000000.0
2006-08-23 13:43:00,5.81269,5.81345,5.81237,5.81328,11000000.0
2006-08-23 13:44:00,5.81408,5.81443,5.81347,5.8141,11000000.0
2006-08-23 13:45:00,5.81421,5.81535,5.81379,5.81535,14000000.0
2006-08-23 13:46:00,5.81511,5.81511,5.81342,5.8147,11000000.0
2006-08-23 13:47:00,5.81461,5.81466,5.81367,5.81415,13000000.0
2006-08-23 13:48:00,5.81384,5.81476,5.81371,5.81371,14000000.0
2006-08-23 13:49:00,5.81291,5.81424,5.81291,5.81424,12000000.0
2006-08-23 13:50:00,5.8146,5.81463,5.81352,5.81352,16000000.0
2006-08-23 13:51:00,5.81346,5.81416,5.81289,5.81368,14000000.0
2006-08-23 13:52:00,5.81367,5.81399,5.81288,5.81331,10000000.0
2006-08-23 13:53:00,5.81305,5.8139,5.81281,5.81281,10000000.0
2006-08-23 13:54:00,5.81341,5.81415,5.81291,5.81291,8000000.0
2006-08-23 13:55:00,5.81286,5.81442,5.81274,5.81337,13000000.0
2006-08-23 13:56:00,5.81302,5.81417,5.81297,5.81357,17000000.0
2006-08-23 13:57:00,5.81363,5.81464,5.81306,5.8133,13000000.0
2006-08-23 13:58:00,5.81359,5.8148,5.8135,5.8148,7000000.0
2006-08-23 13:59:00,5.81485,5.81501,5.81407,5.8148,9000000.0
2006-08-23 14:00:00,5.81525,5.81543,5.81458,5.81502,7000000.0
2006-08-23 14:01:00,5.81476,5.81577,5.81449,5.81573,11000000.0
2006-08-23 14:02:00,5.814,5.81592,5.814,5.81592,19000000.0
2006-08-23 14:03:00,5.81482,5.81586,5.81482,5.81586,13000000.0
2006-08-23 14:04:00,5.81503,5.81547,5.81411,5.81465,22000000.0
2006-08-23 14:05:00,5.81483,5.81517,5.81382,5.81428,17000000.0
2006-08-23 14:06:00,5.81452,5.81493,5.81398,5.81398,11000000.0
2006-08-23 14:07:00,5.81387,5.81549,5.81387,5.81477,9000000.0
2006-08-23 14:08:00,5.81513,5.81633,5.81414,5.81633,11000000.0
2006-08-23 14:09:00,5.81558,5.81587,5.81442,5.81563,12000000.0
2006-08-23 14:10:00,5.81615,5.81721,5.81561,5.81721,13000000.0
2006-08-23 14:11:00,5.81674,5.81768,5.81586,5.81761,14000000.0
2006-08-23 14:12:00,5.81756,5.81808,5.81702,5.81795,11000000.0
2006-08-23 14:13:00,5.81764,5.81833,5.81685,5.81685,11000000.0
2006-08-23 14:14:00,5.81738,5.81849,5.81738,5.81849,7000000.0
2006-08-23 14:15:00,5.81871,5.81884,5.81749,5.81749,14000000.0
2006-08-23 14:16:00,5.81818,5.81915,5.81753,5.81753,13000000.0
2006-08-23 14:17:00,5.81738,5.81891,5.81723,5.81774,22000000.0
2006-08-23 14:18:00,5.81758,5.81868,5.81718,5.81829,15000000.0
2006-08-23 14:19:00,5.8186,5.82042,5.81821,5.81996,12000000.0
2006-08-23 14:20:00,5.81989,5.8203,5.8184,5.8188,7000000.0
2006-08-23 14:21:00,5.81959,5.81975,5.81805,5.81897,13000000.0
2006-08-23 14:22:00,5.81961,5.81961,5.81835,5.81886,8000000.0
2006-08-23 14:23:00,5.8183,5.81933,5.81796,5.81879,11000000.0
2006-08-23 14:24:00,5.81899,5.82021,5.81895,5.8195,13000000.0
2006-08-23 14:25:00,5.81922,5.82004,5.81862,5.81971,15000000.0
2006-08-23 14:26:00,5.82009,5.82027,5.8193,5.82004,8000000.0
2006-08-23 14:27:00,5.82048,5.82048,5.81901,5.81947,10000000.0
2006-08-23 14:28:00,5.81903,5.81968,5.81879,5.81928,11000000.0
2006-08-23 14:29:00,5.81902,5.81933,5.81796,5.81851,21000000.0
2006-08-23 14:30:00,5.81831,5.81889,5.81773,5.81857,11000000.0
2006-08-23 14:31:00,5.81776,5.81805,5.81682,5.81797,17000000.0
2006-08-23 14:32:00,5.8185,5.81917,5.81767,5.81848,15000000.0
2006-08-23 14:33:00,5.81914,5.81921,5.8179,5.81873,8000000.0
2006-08-23 14:34:00,5.81779,5.81852,5.81744,5.81852,9000000.0
2006-08-23 14:35:00,5.81762,5.81823,5.81745,5.81745,11000000.0
2006-08-23 14:36:00,5.81783,5.81783,5.81589,5.81589,15000000.0
2006-08-23 14:37:00,5.81597,5.81759,5.81597,5.81655,8000000.0
2006-08-23 14:38:00,5.81707,5.81751,5.8165,5.81672,10000000.0
2006-08-23 14:39:00,5.81727,5.81727,5.81601,5.81617,19000000.0
2006-08-23 14:40:00,5.81616,5.81728,5.81537,5.8155,15000000.0
2006-08-23 14:41:00,5.81691,5.81715,5.81519,5.81519,15000000.0
2006-08-23 14:42:00,5.81518,5.81681,5.81498,5.81531,17000000.0
2006-08-23 14:43:00,5.81515,5.81634,5.81405,5.81405,15000000.0
2006-08-23 14:44:00,5.81509,5.81544,5.81413,5.81453,15000000.0
2006-08-23 14:45:00,5.8144,5.81516,5.81385,5.81461,9000000.0
2006-08-23 14:46:00,5.81491,5.81575,5.81444,5.81551,11000000.0
2006-08-23 14:47:00,5.81641,5.81681,5.81534,5.81681,12000000.0
2006-08-23 14:48:00,5.81598,5.81685,5.81513,5.81637,12000000.0
2006-08-23 14:49:00,5.81669,5.81669,5.81515,5.81668,12000000.0
2006-08-23 14:50:00,5.816,5.8161,5.81541,5.81592,15000000.0
2006-08-23 14:51:00,5.81564,5.81572,5.81481,5.81514,10000000.0
2006-08-23 14:52:00,5.81562,5.81562,5.81406,5.81406,13000000.0
2006-08-23 14:53:00,5.81442,5.81536,5.8137,5.81499,13000000.0
2006-08-23 14:54:00,5.81392,5.81418,5.81354,5.81381,9000000.0
2006-08-23 14:55:00,5.81439,5.81447,5.8127,5.81337,16000000.0
2006-08-23 14:56:00,5.81317,5.81317,5.81126,5.81195,15000000.0
2006-08-23 14:57:00,5.81199,5.81341,5.81199,5.81259,15000000.0
2006-08-23 14:58:00,5.81377,5.8139,5.81178,5.81327,11000000.0
2006-08-23 14:59:00,5.81346,5.81365,5.81164,5.81283,14000000.0
2006-08-23 15:00:00,5.81306,5.81306,5.81049,5.81138,18000000.0
2006-08-23 15:01:00,5.81,5.81084,5.80932,5.81002,12000000.0
2006-08-23 15:02:00,5.81058,5.81111,5.81,5.81083,7000000.0
2006-08-23 15:03:00,5.81182,5.8125,5.81078,5.81161,18000000.0
2006-08-23 15:04:00,5.81259,5.8135,5.81154,5.8125,21000000.0
2006-08-23 15:05:00,5.81251,5.81261,5.811,5.81261,13000000.0
2006-08-23 15:06:00,5.81222,5.81222,5.81081,5.81162,14000000.0
2006-08-23 15:07:00,5.81133,5.81245,5.81084,5.81169,22000000.0
2006-08-23 15:08:00,5.81173,5.81458,5.81165,5.81418,10000000.0
2006-08-23 15:09:00,5.81294,5.81384,5.81233,5.81376,9000000.0
2006-08-23 15:10:00,5.81323,5.81445,5.8127,5.81388,14000000.0
2006-08-23 15:11:00,5.81413,5.81416,5.81277,5.81367,12000000.0
2006-08-23 15:12:00,5.81369,5.81435,5.81297,5.81297,13000000.0
2006-08-23 15:13:00,5.81402,5.81497,5.81317,5.81317,12000000.0
2006-08-23 15:14:00,5.81453,5.81463,5.81336,5.81446,10000000.0
2006-08-23 15:15:00,5.81409,5.8149,5.81294,5.81432,16000000.0
2006-08-23 15:16:00,5.81375,5.8149,5.81283,5.81283,15000000.0
2006-08-23 15:17:00,5.81241,5.81345,5.81165,5.81286,14000000.0
2006-08-23 15:18:00,5.81168,5.81238,5.81117,5.81143,12000000.0
2006-08-23 15:19:00,5.81166,5.81236,5.81082,5.81233,11000000.0
2006-08-23 15:20:00,5.81222,5.81273,5.81154,5.81186,14000000.0
2006-08-23 15:21:00,5.81111,5.81339,5.81111,5.81305,14000000.0
2006-08-23 15:22:00,5.81134,5.81298,5.81134,5.81264,10000000.0
2006-08-23 15:23:00,5.81231,5.8129,5.81214,5.81246,11000000.0
2006-08-23 15:24:00,5.81217,5.81285,5.81173,5.81278,10000000.0
2006-08-23 15:25:00,5.81363,5.81363,5.81193,5.8123,16000000.0
2006-08-23 15:26:00,5.81239,5.81292,5.8112,5.8119,15000000.0
2006-08-23 15:27:00,5.81219,5.81301,5.81171,5.81301,10000000.0
2006-08-23 15:28:00,5.8129,5.81302,5.81194,5.81253,11000000.0
2006-08-23 15:29:00,5.81282,5.81283,5.81149,5.81226,19000000.0
2006-08-23 15:30:00,5.81314,5.81337,5.81192,5.81256,10000000.0
2006-08-23 15:31:00,5.81392,5.8154,5.81277,5.81521,14000000.0
2006-08-23 15:32:00,5.81537,5.81537,5.81374,5.81453,12000000.0
2006-08-23 15:33:00,5.81434,5.81491,5.81315,5.81356,20000000.0
2006-08-23 15:34:00,5.81291,5.81363,5.8123,5.81343,12000000.0
2006-08-23 15:35:00,5.81272,5.81468,5.81188,5.8138,12000000.0
2006-08-23 15:36:00,5.81354,5.81356,5.81272,5.81338,10000000.0
2006-08-23 15:37:00,5.81295,5.81366,5.81274,5.81288,10000000.0
2006-08-23 15:38:00,5.81372,5.81372,5.81167,5.8127,13000000.0
2006-08-23 15:39:00,5.81241,5.81299,5.81092,5.81092,7000000.0
2006-08-23 15:40:00,5.81189,5.8122,5.81109,5.8118,10000000.0
2006-08-23 15:41:00,5.81081,5.8118,5.81032,5.81097,9000000.0
2006-08-23 15:42:00,5.81052,5.81208,5.81052,5.81208,13000000.0
2006-08-23 15:43:00,5.81155,5.8117,5.81065,5.8109,16000000.0
2006-08-23 15:44:00,5.81115,5.81212,5.81094,5.8118,14000000.0
2006-08-23 15:45:00,5.8116,5.81185,5.81057,5.81095,15000000.0
2006-08-23 15:46:00,5.80944,5.81102,5.80944,5.81052,13000000.0
2006-08-23 15:47:00,5.81072,5.81096,5.80976,5.80985,9000000.0
2006-08-23 15:48:00,5.80948,5.81188,5.80948,5.81071,21000000.0
2006-08-23 15:49:00,5.81033,5.81189,5.80976,5.81189,23000000.0
2006-08-23 15:50:00,5.81088,5.81095,5.80856,5.8091,12000000.0
2006-08-23 15:51:00,5.80937,5.80937,5.80753,5.80917,19000000.0
2006-08-23 15:52:00,5.80878,5.80926,5.80821,5.80871,15000000.0
2006-08-23 15:53:00,5.80858,5.80913,5.8075,5.80774,14000000.0
2006-08-23 15:54:00,5.80937,5.8097,5.80862,5.8097,15000000.0
2006-08-23 15:55:00,5.80933,5.80965,5.808,5.80965,12000000.0
2006-08-23 15:56:00,5.80999,5.81015,5.80827,5.80921,18000000.0
2006-08-23 15:57:00,5.80905,5.80908,5.80809,5.80882,10000000.0
2006-08-23 15:58:00,5.80846,5.80909,5.80736,5.80828,22000000.0
2006-08-23 15:59:00,5.80847,5.80927,5.80814,5.80852,12000000.0
2006-08-23 16:00:00,5.80779,5.80779,5.80152,5.80317,12000000.0
2006-08-23 16:01:00,5.80095,5.80279,5.79987,5.80079,12000000.0
2006-08-23 16:02:00,5.80225,5.80252,5.80132,5.80133,13000000.0
2006-08-23 16:03:00,5.80076,5.80165,5.80068,5.80068,13000000.0
2006-08-23 16:04:00,5.80159,5.80223,5.80057,5.80223,11000000.0
2006-08-23 16:05:00,5.80273,5.80275,5.80043,5.80242,9000000.0
2006-08-23 16:06:00,5.80302,5.80467,5.80185,5.80467,14000000.0
2006-08-23 16:07:00,5.8057,5.8057,5.80344,5.80474,15000000.0
2006-08-23 16:08:00,5.80555,5.80661,5.80492,5.80603,15000000.0
2006-08-23 16:09:00,5.80564,5.80564,5.80373,5.80451,17000000.0
2006-08-23 16:10:00,5.80504,5.80587,5.80384,5.80449,14000000.0
2006-08-23 16:11:00,5.80734,5.80734,5.80514,5.8059,9000000.0
2006-08-23 16:12:00,5.80599,5.80896,5.80553,5.80824,15000000.0
2006-08-23 16:13:00,5.80773,5.80792,5.80663,5.8071,14000000.0
2006-08-23 16:14:00,5.8067,5.80765,5.8053,5.80676,12000000.0
2006-08-23 16:15:00,5.80789,5.80953,5.80752,5.8094,14000000.0
2006-08-23 16:16:00,5.80955,5.81193,5.80924,5.81117,13000000.0
2006-08-23 16:17:00,5.8117,5.81199,5.81118,5.81119,18000000.0
2006-08-23 16:18:00,5.8106,5.81249,5.8106,5.81205,13000000.0
2006-08-23 16:19:00,5.81438,5.81638,5.81438,5.81557,8000000.0
2006-08-23 16:20:00,5.81604,5.8163,5.81534,5.81594,13000000.0
2006-08-23 16:21:00,5.81591,5.8166,5.815,5.815,12000000.0
2006-08-23 16:22:00,5.81621,5.81905,5.81579,5.81905,11000000.0
2006-08-23 16:23:00,5.8193,5.81976,5.8168,5.8178,14000000.0
2006-08-23 16:24:00,5.81667,5.81814,5.81667,5.81777,15000000.0
2006-08-23 16:25:00,5.81807,5.81943,5.81764,5.81774,11000000.0
2006-08-23 16:26:00,5.81663,5.81844,5.81651,5.81844,8000000.0
2006-08-23 16:27:00,5.81787,5.81862,5.8169,5.81772,10000000.0
2006-08-23 16:28:00,5.81796,5.8195,5.81776,5.81929,15000000.0
2006-08-23 16:29:00,5.81952,5.81952,5.81754,5.81754,7000000.0
2006-08-23 16:30:00,5.81852,5.81984,5.81745,5.81913,16000000.0
2006-08-23 16:31:00,5.8202,5.82324,5.81993,5.82259,14000000.0
2006-08-23 16:32:00,5.82226,5.82311,5.82178,5.8228,7000000.0
2006-08-23 16:33:00,5.82259,5.82269,5.82063,5.82125,8000000.0
2006-08-23 16:34:00,5.82032,5.82377,5.82019,5.82377,8000000.0
2006-08-23 16:35:00,5.82365,5.82365,5.823,5.82341,9000000.0
2006-08-23 16:36:00,5.82495,5.82741,5.82404,5.82633,13000000.0
2006-08-23 16:37:00,5.82697,5.82697,5.826,5.82655,18000000.0
2006-08-23 16:38:00,5.82676,5.82691,5.82458,5.82591,18000000.0
2006-08-23 16:39:00,5.8251,5.82574,5.82412,5.82528,20000000.0
2006-08-23 16:40:00,5.82574,5.82574,5.82397,5.82427,13000000.0
2006-08-23 16:41:00,5.82462,5.82515,5.82328,5.82358,20000000.0
2006-08-23 16:42:00,5.82432,5.82507,5.82385,5.82507,18000000.0
2006-08-23 16:43:00,5.82521,5.82521,5.82305,5.82373,15000000.0
2006-08-23 16:44:00,5.82393,5.82509,5.82368,5.82372,20000000.0
2006-08-23 16:45:00,5.82337,5.82461,5.82325,5.82325,13000000.0
2006-08-23 16:46:00,5.82326,5.82326,5.82111,5.82189,15000000.0
2006-08-23 16:47:00,5.82198,5.82206,5.82077,5.82177,8000000.0
2006-08-23 16:48:00,5.82221,5.82221,5.82018,5.82047,11000000.0
2006-08-23 16:49:00,5.82055,5.8209,5.81899,5.8201,12000000.0
2006-08-23 16:50:00,5.81994,5.821,5.81958,5.82092,15000000.0
2006-08-23 16:51:00,5.82056,5.82091,5.81931,5.81931,18000000.0
2006-08-23 16:52:00,5.81958,5.82131,5.81958,5.8211,14000000.0
2006-08-23 16:53:00,5.82156,5.82219,5.82112,5.82199,8000000.0
2006-08-23 16:54:00,5.82294,5.82346,5.82217,5.82296,11000000.0
2006-08-23 16:55:00,5.82282,5.82282,5.82085,5.82165,12000000.0
2006-08-23 16:56:00,5.82255,5.82286,5.82144,5.82207,10000000.0
2006-08-23 16:57:00,5.82102,5.82341,5.82102,5.82341,8000000.0
2006-08-23 16:58:00,5.82343,5.82447,5.82236,5.8237,9000000.0
2006-08-23 16:59:00,5.82299,5.82538,5.82256,5.82391,13000000.0
2006-08-23 17:00:00,5.82446,5.82563,5.82446,5.82497,11000000.0
2006-08-23 17:01:00,5.82628,5.82798,5.8257,5.82739,12000000.0
2006-08-23 17:02:00,5.82888,5.83185,5.8288,5.83021,10000000.0
2006-08-23 17:03:00,5.83009,5.83072,5.82888,5.83072,16000000.0
2006-08-23 17:04:00,5.83087,5.8336,5.83001,5.8336,13000000.0
2006-08-23 17:05:00,5.83227,5.83248,5.83042,5.83183,16000000.0
2006-08-23 17:06:00,5.83287,5.83335,5.83233,5.83248,12000000.0
2006-08-23 17:07:00,5.83125,5.83199,5.83048,5.83113,8000000.0
2006-08-23 17:08:00,5.83053,5.83119,5.82956,5.83075,21000000.0
2006-08-23 17:09:00,5.83207,5.83243,5.83024,5.8316,16000000.0
2006-08-23 17:10:00,5.83147,5.83147,5.8304,5.83114,11000000.0
2006-08-23 17:11:00,5.83163,5.83182,5.82941,5.83168,11000000.0
2006-08-23 17:12:00,5.82982,5.83015,5.82867,5.82898,9000000.0
2006-08-23 17:13:00,5.8306,5.8315,5.83005,5.83122,9000000.0
2006-08-23 17:14:00,5.83153,5.83153,5.82962,5.83086,17000000.0
2006-08-23 17:15:00,5.83148,5.8317,5.83012,5.83074,11000000.0
2006-08-23 17:16:00,5.83061,5.83132,5.82921,5.82921,15000000.0
2006-08-23 17:17:00,5.83066,5.83094,5.82949,5.83048,13000000.0
2006-08-23 17:18:00,5.83044,5.83088,5.82921,5.83001,15000000.0
2006-08-23 17:19:00,5.8301,5.8301,5.82804,5.82804,17000000.0
2006-08-23 17:20:00,5.82875,5.82875,5.82711,5.82722,12000000.0
2006-08-23 17:21:00,5.82747,5.82918,5.82747,5.82913,7000000.0
2006-08-23 17:22:00,5.82928,5.82992,5.82822,5.82983,14000000.0
2006-08-23 17:23:00,5.82974,5.82982,5.82839,5.82841,13000000.0
2006-08-23 17:24:00,5.82801,5.83071,5.82801,5.83071,9000000.0
2006-08-23 17:25:00,5.83196,5.83256,5.83125,5.83256,11000000.0
2006-08-23 17:26:00,5.83268,5.83286,5.83165,5.83252,16000000.0
2006-08-23 17:27:00,5.83279,5.83284,5.83088,5.83115,9000000.0
2006-08-23 17:28:00,5.8299,5.8299,5.8279,5.82953,15000000.0
2006-08-23 17:29:00,5.82871,5.82889,5.82805,5.82843,11000000.0
2006-08-23 17:30:00,5.82759,5.82759,5.82429,5.82656,19000000.0
2006-08-23 17:31:00,5.82656,5.82689,5.82512,5.82512,11000000.0
2006-08-23 17:32:00,5.82622,5.82651,5.82493,5.82577,9000000.0
2006-08-23 17:33:00,5.82588,5.82693,5.82513,5.82693,10000000.0
2006-08-23 17:34:00,5.82628,5.82628,5.82457,5.82589,14000000.0
2006-08-23 17:35:00,5.82552,5.82566,5.82436,5.82519,13000000.0
2006-08-23 17:36:00,5.82596,5.82646,5.82478,5.82553,11000000.0
2006-08-23 17:37:00,5.82583,5.82682,5.82517,5.82661,15000000.0
2006-08-23 17:38:00,5.82698,5.82698,5.82517,5.82584,17000000.0
2006-08-23 17:39:00,5.82654,5.82737,5.82615,5.82648,8000000.0
2006-08-23 17:40:00,5.82729,5.82776,5.82616,5.82754,12000000.0
2006-08-23 17:41:00,5.82817,5.82972,5.82708,5.82962,21000000.0
2006-08-23 17:42:00,5.82871,5.82922,5.82718,5.82814,13000000.0
2006-08-23 17:43:00,5.82786,5.8288,5.8264,5.8288,11000000.0
2006-08-23 17:44:00,5.82891,5.82895,5.82723,5.82723,19000000.0
2006-08-23 17:45:00,5.82823,5.82869,5.82735,5.82735,10000000.0
2006-08-23 17:46:00,5.82791,5.8282,5.82638,5.82783,13000000.0
2006-08-23 17:47:00,5.82729,5.82772,5.82655,5.82772,9000000.0
2006-08-23 17:48:00,5.8271,5.82771,5.82611,5.82625,14000000.0
2006-08-23 17:49:00,5.82633,5.82867,5.82633,5.82839,14000000.0
2006-08-23 17:50:00,5.82938,5.82938,5.82703,5.82757,17000000.0
2006-08-23 17:51:00,5.82729,5.8274,5.82546,5.82546,13000000.0
2006-08-23 17:52:00,5.82631,5.82686,5.82482,5.82482,24000000.0
2006-08-23 17:53:00,5.82573,5.82635,5.82467,5.8247,16000000.0
2006-08-23 17:54:00,5.8251,5.8251,5.82291,5.82448,16000000.0
2006-08-23 17:55:00,5.82444,5.82506,5.82366,5.82451,13000000.0
2006-08-23 17:56:00,5.82453,5.82497,5.82372,5.82384,15000000.0
2006-08-23 17:57:00,5.82433,5.82553,5.82433,5.82479,10000000.0
2006-08-23 17:58:00,5.82469,5.82591,5.82434,5.82462,15000000.0
2006-08-23 17:59:00,5.82583,5.82638,5.82488,5.82542,13000000.0
2006-08-23 18:00:00,5.82493,5.82555,5.82431,5.82444,7000000.0
2006-08-23 18:01:00,5.82546,5.82615,5.82443,5.82488,18000000.0
2006-08-23 18:02:00,5.82478,5.82652,5.82478,5.82652,17000000.0
2006-08-23 18:03:00,5.82647,5.82662,5.82469,5.82662,16000000.0
2006-08-23 18:04:00,5.8268,5.82701,5.82539,5.82547,14000000.0
2006-08-23 18:05:00,5.82481,5.82524,5.82378,5.82403,13000000.0
2006-08-23 18:06:00,5.82428,5.82469,5.82351,5.82363,18000000.0
2006-08-23 18:07:00,5.82437,5.82464,5.8235,5.82411,12000000.0
2006-08-23 18:08:00,5.82335,5.8243,5.82249,5.82304,18000000.0
2006-08-23 18:09:00,5.82308,5.82379,5.82268,5.82362,12000000.0
2006-08-23 18:10:00,5.82378,5.82382,5.82205,5.82382,13000000.0
2006-08-23 18:11:00,5.82276,5.82415,5.82259,5.824,10000000.0
2006-08-23 18:12:00,5.82326,5.82407,5.82295,5.82295,11000000.0
2006-08-23 18:13:00,5.82442,5.82465,5.82373,5.82397,14000000.0
2006-08-23 18:14:00,5.82427,5.82544,5.82424,5.8247,10000000.0
2006-08-23 18:15:00,5.8249,5.82627,5.82484,5.8249,10000000.0
2006-08-23 18:16:00,5.82503,5.82722,5.82503,5.82722,9000000.0
2006-08-23 18:17:00,5.82702,5.8271,5.8257,5.82619,18000000.0
2006-08-23 18:18:00,5.82644,5.82644,5.82367,5.82567,14000000.0
2006-08-23 18:19:00,5.82642,5.82679,5.82608,5.82611,10000000.0
2006-08-23 18:20:00,5.82677,5.82677,5.82534,5.82588,15000000.0
2006-08-23 18:21:00,5.82552,5.8259,5.82468,5.82542,18000000.0
2006-08-23 18:22:00,5.82493,5.82601,5.82432,5.82558,14000000.0
2006-08-23 18:23:00,5.82445,5.82532,5.824,5.82477,7000000.0
2006-08-23 18:24:00,5.82515,5.82615,5.82514,5.82601,9000000.0
2006-08-23 18:25:00,5.82646,5.82731,5.82582,5.82731,13000000.0
2006-08-23 18:26:00,5.82714,5.82728,5.82538,5.82728,16000000.0
2006-08-23 18:27:00,5.8261,5.82707,5.8259,5.82634,14000000.0
2006-08-23 18:28:00,5.82663,5.82737,5.82633,5.82674,13000000.0
2006-08-23 18:29:00,5.82716,5.82786,5.82674,5.82702,11000000.0
2006-08-23 18:30:00,5.82698,5.82802,5.82659,5.82802,16000000.0
2006-08-23 18:31:00,5.82691,5.82712,5.82595,5.82595,12000000.0
2006-08-23 18:32:00,5.82644,5.82756,5.82644,5.82741,11000000.0
2006-08-23 18:33:00,5.82782,5.82845,5.82735,5.82805,13000000.0
2006-08-23 18:34:00,5.82783,5.8287,5.8269,5.82858,13000000.0
2006-08-23 18:35:00,5.82896,5.82946,5.82776,5.82776,18000000.0
2006-08-23 18:36:00,5.82786,5.8295,5.82786,5.82829,18000000.0
2006-08-23 18:37:00,5.82847,5.8303,5.82847,5.8295,18000000.0
2006-08-23 18:38:00,5.82989,5.83076,5.82957,5.83057,11000000.0
2006-08-23 18:39:00,5.83034,5.83071,5.82882,5.83015,11000000.0
2006-08-23 18:40:00,5.82937,5.82937,5.82679,5.82903,14000000.0
2006-08-23 18:41:00,5.82849,5.82986,5.82835,5.82877,16000000.0
2006-08-23 18:42:00,5.82882,5.82983,5.82843,5.82926,14000000.0
2006-08-23 18:43:00,5.82905,5.82997,5.82899,5.82934,10000000.0
2006-08-23 18:44:00,5.82896,5.83045,5.82866,5.82979,13000000.0
2006-08-23 18:45:00,5.83057,5.83097,5.82909,5.82985,13000000.0
2006-08-23 18:46:00,5.82995,5.8304,5.82903,5.82921,12000000.0
2006-08-23 18:47:00,5.82866,5.8295,5.82824,5.82924,14000000.0
2006-08-23 18:48:00,5.82872,5.82944,5.82841,5.82894,15000000.0
2006-08-23 18:49:00,5.82861,5.82908,5.82765,5.82861,12000000.0
2006-08-23 18:50:00,5.82881,5.82898,5.82757,5.82757,9000000.0
2006-08-23 18:51:00,5.82884,5.82896,5.8277,5.82884,17000000.0
2006-08-23 18:52:00,5.82868,5.82895,5.82776,5.82856,9000000.0
2006-08-23 18:53:00,5.82859,5.82893,5.82761,5.8282,14000000.0
2006-08-23 18:54:00,5.82793,5.82984,5.82793,5.8298,14000000.0
2006-08-23 18:55:00,5.82981,5.83043,5.8292,5.8292,10000000.0
2006-08-23 18:56:00,5.83137,5.83186,5.82943,5.82983,16000000.0
2006-08-23 18:57:00,5.83076,5.83147,5.8301,5.83032,17000000.0
2006-08-23 18:58:00,5.83046,5.83221,5.83046,5.83088,14000000.0
2006-08-23 18:59:00,5.8312,5.832,5.8302,5.83066,14000000.0
2006-08-23 19:00:00,5.83,5.83125,5.83,5.83102,15000000.0
2006-08-23 19:01:00,5.83072,5.83072,5.82916,5.83003,15000000.0
2006-08-23 19:02:00,5.83009,5.83121,5.82964,5.83001,14000000.0
2006-08-23 19:03:00,5.8304,5.83084,5.82942,5.83033,14000000.0
2006-08-23 19:04:00,5.83061,5.83144,5.83018,5.83144,12000000.0
2006-08-23 19:05:00,5.83166,5.83166,5.83038,5.83165,15000000.0
2006-08-23 19:06:00,5.83118,5.83136,5.82992,5.83132,16000000.0
2006-08-23 19:07:00,5.83045,5.83101,5.82971,5.82983,20000000.0
2006-08-23 19:08:00,5.8293,5.83077,5.82915,5.83007,8000000.0
2006-08-23 19:09:00,5.83055,5.83101,5.82908,5.83065,17000000.0
2006-08-23 19:10:00,5.83078,5.83084,5.82988,5.82988,9000000.0
2006-08-23 19:11:00,5.83081,5.83081,5.82962,5.8299,16000000.0
2006-08-23 19:12:00,5.83045,5.83045,5.82887,5.82954,13000000.0
2006-08-23 19:13:00,5.83006,5.83043,5.82904,5.83034,10000000.0
2006-08-23 19:14:00,5.83001,5.83063,5.82897,5.82926,20000000.0
2006-08-23 19:15:00,5.82885,5.82973,5.82879,5.82924,12000000.0
2006-08-23 19:16:00,5.82825,5.82883,5.82699,5.82699,8000000.0
2006-08-23 19:17:00,5.82754,5.82884,5.82754,5.8287,18000000.0
2006-08-23 19:18:00,5.8288,5.82885,5.82754,5.82793,11000000.0
2006-08-23 19:19:00,5.82793,5.82881,5.82743,5.82852,12000000.0
2006-08-23 19:20:00,5.82831,5.82907,5.82791,5.828,14000000.0
2006-08-23 19:21:00,5.82754,5.8289,5.82671,5.82671,13000000.0
2006-08-23 19:22:00,5.82796,5.82877,5.82728,5.82728,12000000.0
2006-08-23 19:23:00,5.82665,5.82838,5.82637,5.82773,14000000.0
2006-08-23 19:24:00,5.82715,5.8283,5.82708,5.82795,19000000.0
2006-08-23 19:25:00,5.82829,5.82859,5.8273,5.82806,8000000.0
2006-08-23 19:26:00,5.8283,5.82855,5.82757,5.82804,7000000.0
2006-08-23 19:27:00,5.82813,5.82906,5.82753,5.82879,20000000.0
2006-08-23 19:28:00,5.82917,5.82992,5.82831,5.82926,17000000.0
2006-08-23 19:29:00,5.82928,5.8299,5.82862,5.82946,10000000.0
2006-08-23 19:30:00,5.82915,5.82915,5.82753,5.82802,15000000.0
2006-08-23 19:31:00,5.82801,5.8288,5.82801,5.82862,11000000.0
2006-08-23 19:32:00,5.82816,5.82837,5.8273,5.82751,9000000.0
2006-08-23 19:33:00,5.82769,5.82868,5.82744,5.82841,14000000.0
2006-08-23 19:34:00,5.82796,5.82852,5.82664,5.82664,17000000.0
2006-08-23 19:35:00,5.82716,5.8276,5.82628,5.82702,8000000.0
2006-08-23 19:36:00,5.82747,5.82776,5.82653,5.82725,15000000.0
2006-08-23 19:37:00,5.82714,5.82714,5.82574,5.82574,8000000.0
2006-08-23 19:38:00,5.82616,5.82758,5.82607,5.82727,15000000.0
2006-08-23 19:39:00,5.8273,5.82792,5.82665,5.82758,17000000.0
2006-08-23 19:40:00,5.82837,5.82957,5.82771,5.82833,16000000.0
2006-08-23 19:41:00,5.82861,5.82979,5.82838,5.82979,11000000.0
2006-08-23 19:42:00,5.82933,5.82994,5.8288,5.82949,15000000.0
2006-08-23 19:43:00,5.82934,5.82991,5.82877,5.82907,14000000.0
2006-08-23 19:44:00,5.82861,5.83033,5.82861,5.82953,14000000.0
2006-08-23 19:45:00,5.82896,5.83009,5.8283,5.82906,15000000.0
2006-08-23 19:46:00,5.82884,5.82942,5.8284,5.82886,15000000.0
2006-08-23 19:47:00,5.82859,5.82949,5.828,5.82949,16000000.0
2006-08-23 19:48:00,5.82944,5.82984,5.8284,5.82904,16000000.0
2006-08-23 19:49:00,5.83011,5.83041,5.8286,5.82908,8000000.0
2006-08-23 19:50:00,5.82924,5.83079,5.82905,5.83,9000000.0
2006-08-23 19:51:00,5.82997,5.83088,5.8291,5.83041,19000000.0
2006-08-23 19:52:00,5.83109,5.83125,5.82961,5.83028,11000000.0
2006-08-23 19:53:00,5.82998,5.83019,5.82903,5.82925,14000000.0
2006-08-23 19:54:00,5.8298,5.83157,5.82946,5.83127,18000000.0
2006-08-23 19:55:00,5.83123,5.83173,5.82954,5.82954,13000000.0
2006-08-23 19:56:00,5.82989,5.83114,5.82989,5.83114,10000000.0
2006-08-23 19:57:00,5.82999,5.83139,5.82962,5.83081,16000000.0
2006-08-23 19:58:00,5.83081,5.83151,5.83013,5.83027,15000000.0
2006-08-23 19:59:00,5.83034,5.83145,5.83034,5.83085,14000000.0
2006-08-23 20:00:00,5.83111,5.83111,5.8297,5.83001,11000000.0
2006-08-23 20:01:00,5.82965,5.83117,5.82938,5.83049,24000000.0
2006-08-23 20:02:00,5.83086,5.83098,5.82988,5.82988,11000000.0
2006-08-23 20:03:00,5.83051,5.83095,5.82916,5.82945,11000000.0
2006-08-23 20:04:00,5.82908,5.83008,5.82849,5.82849,10000000.0
2006-08-23 20:05:00,5.82848,5.82972,5.82752,5.82816,17000000.0
2006-08-23 20:06:00,5.82827,5.82896,5.82791,5.82896,10000000.0
2006-08-23 20:07:00,5.8292,5.82962,5.82761,5.82808,14000000.0
2006-08-23 20:08:00,5.82738,5.8275,5.82725,5.82725,13000000.0
2006-08-23 20:09:00,5.8275,5.82906,5.8275,5.82806,11000000.0
2006-08-23 20:10:00,5.82922,5.82922,5.82784,5.82784,11000000.0
2006-08-23 20:11:00,5.82733,5.82903,5.82733,5.82777,9000000.0
2006-08-23 20:12:00,5.82763,5.82856,5.82735,5.82856,16000000.0
2006-08-23 20:13:00,5.82733,5.82735,5.82687,5.8269,11000000.0
2006-08-23 20:14:00,5.82707,5.82902,5.82692,5.82775,19000000.0
2006-08-23 20:15:00,5.82769,5.82834,5.82687,5.82687,13000000.0
2006-08-23 20:16:00,5.82724,5.82805,5.82691,5.8273,15000000.0
2006-08-23 20:17:00,5.82718,5.82776,5.82643,5.82645,8000000.0
2006-08-23 20:18:00,5.82636,5.82774,5.82636,5.82738,14000000.0
2006-08-23 20:19:00,5.82703,5.82754,5.82589,5.82677,14000000.0
2006-08-23 20:20:00,5.82779,5.82779,5.82677,5.82677,12000000.0
2006-08-23 20:21:00,5.82714,5.82758,5.8265,5.82717,9000000.0
2006-08-23 20:22:00,5.82727,5.82755,5.82594,5.82594,17000000.0
2006-08-23 20:23:00,5.82728,5.82786,5.8265,5.8275,11000000.0
2006-08-23 20:24:00,5.8277,5.829,5.82708,5.82762,16000000.0
2006-08-23 20:25:00,5.82719,5.82865,5.82695,5.82778,11000000.0
2006-08-23 20:26:00,5.82765,5.82862,5.82734,5.82784,8000000.0
2006-08-23 20:27:00,5.82721,5.82842,5.82676,5.8273,13000000.0
2006-08-23 20:28:00,5.82731,5.82736,5.82637,5.82637,15000000.0
2006-08-23 20:29:00,5.82645,5.82811,5.82645,5.82802,16000000.0
2006-08-23 20:30:00,5.82654,5.82722,5.82574,5.82574,8000000.0
2006-08-23 20:31:00,5.82539,5.82676,5.82474,5.82602,18000000.0
2006-08-23 20:32:00,5.82654,5.82675,5.82554,5.82579,7000000.0
2006-08-23 20:33:00,5.82633,5.82633,5.82522,5.82627,13000000.0
2006-08-23 20:34:00,5.82534,5.82563,5.82435,5.82493,13000000.0
2006-08-23 20:35:00,5.82482,5.8249,5.82367,5.82379,9000000.0
2006-08-23 20:36:00,5.824,5.82541,5.82386,5.82541,17000000.0
2006-08-23 20:37:00,5.82529,5.82529,5.82342,5.82342,14000000.0
2006-08-23 20:38:00,5.82359,5.825,5.82339,5.8248,16000000.0
2006-08-23 20:39:00,5.82408,5.82506,5.82239,5.82239,14000000.0
2006-08-23 20:40:00,5.82269,5.82424,5.82269,5.82407,17000000.0
2006-08-23 20:41:00,5.82424,5.82449,5.82339,5.82352,16000000.0
2006-08-23 20:42:00,5.82352,5.82472,5.82283,5.82332,22000000.0
2006-08-23 20:43:00,5.82391,5.82478,5.82343,5.82383,18000000.0
2006-08-23 20:44:00,5.82405,5.82508,5.82405,5.82497,16000000.0
2006-08-23 20:45:00,5.82492,5.82503,5.8238,5.82401,8000000.0
2006-08-23 20:46:00,5.82428,5.82461,5.82359,5.8245,19000000.0
2006-08-23 20:47:00,5.8246,5.82494,5.82312,5.82387,12000000.0
2006-08-23 20:48:00,5.82408,5.8244,5.82357,5.82378,9000000.0
2006-08-23 20:49:00,5.82419,5.82514,5.8233,5.82401,19000000.0
2006-08-23 20:50:00,5.824,5.82507,5.82339,5.82339,15000000.0
2006-08-23 20:51:00,5.82482,5.82504,5.8237,5.82413,9000000.0
2006-08-23 20:52:00,5.82377,5.82523,5.82345,5.82404,11000000.0
2006-08-23 20:53:00,5.82526,5.82526,5.82408,5.82412,15000000.0
2006-08-23 20:54:00,5.82451,5.8252,5.82403,5.8243,12000000.0
2006-08-23 20:55:00,5.82406,5.82508,5.82358,5.82422,18000000.0
2006-08-23 20:56:00,5.82409,5.82467,5.8235,5.824,12000000.0
2006-08-23 20:57:00,5.82398,5.82445,5.82326,5.824,13000000.0
2006-08-23 20:58:00,5.82465,5.82491,5.82398,5.82464,11000000.0
2006-08-23 20:59:00,5.82432,5.82523,5.82402,5.82523,11000000.0
2006-08-23 21:00:00,5.82579,5.82652,5.82557,5.82626,17000000.0
2006-08-23 21:01:00,5.8257,5.82581,5.82494,5.82519,10000000.0
2006-08-23 21:02:00,5.82398,5.82455,5.82388,5.82442,8000000.0
2006-08-23 21:03:00,5.82387,5.82416,5.82324,5.82341,19000000.0
2006-08-23 21:04:00,5.82401,5.82524,5.82354,5.82354,18000000.0
2006-08-23 21:05:00,5.82365,5.82558,5.82365,5.82558,14000000.0
2006-08-23 21:06:00,5.8242,5.82597,5.8242,5.82565,12000000.0
2006-08-23 21:07:00,5.82614,5.82626,5.82515,5.82582,10000000.0
2006-08-23 21:08:00,5.82559,5.82581,5.82438,5.82438,14000000.0
2006-08-23 21:09:00,5.82376,5.82389,5.82338,5.82339,16000000.0
2006-08-23 21:10:00,5.82373,5.82534,5.82373,5.82412,15000000.0
2006-08-23 21:11:00,5.82451,5.82537,5.82399,5.82498,13000000.0
2006-08-23 21:12:00,5.82432,5.82572,5.82409,5.82493,10000000.0
2006-08-23 21:13:00,5.82479,5.82528,5.82377,5.82428,14000000.0
2006-08-23 21:14:00,5.82345,5.825,5.82345,5.82476,10000000.0
2006-08-23 21:15:00,5.82424,5.82523,5.82367,5.82367,15000000.0
2006-08-23 21:16:00,5.82366,5.82464,5.82365,5.82464,11000000.0
2006-08-23 21:17:00,5.82475,5.8253,5.82341,5.82472,13000000.0
2006-08-23 21:18:00,5.8235,5.82438,5.82266,5.82296,17000000.0
2006-08-23 21:19:00,5.82291,5.82407,5.82291,5.82362,12000000.0
2006-08-23 21:20:00,5.8232,5.82513,5.82302,5.82311,14000000.0
2006-08-23 21:21:00,5.82352,5.825,5.82342,5.82342,11000000.0
2006-08-23 21:22:00,5.82389,5.82433,5.82359,5.82378,9000000.0
2006-08-23 21:23:00,5.8229,5.82462,5.8229,5.82397,7000000.0
2006-08-23 21:24:00,5.82324,5.82468,5.82311,5.82411,11000000.0
2006-08-23 21:25:00,5.82397,5.8249,5.82369,5.82431,7000000.0
2006-08-23 21:26:00,5.82373,5.82443,5.82338,5.82367,13000000.0
2006-08-23 21:27:00,5.82443,5.82445,5.82363,5.82363,11000000.0
2006-08-23 21:28:00,5.82374,5.82476,5.82367,5.82431,15000000.0
2006-08-23 21:29:00,5.82464,5.82478,5.82346,5.82478,12000000.0
2006-08-23 21:30:00,5.8246,5.82477,5.82334,5.82334,10000000.0
2006-08-23 21:31:00,5.82344,5.82474,5.82344,5.82365,10000000.0
2006-08-23 21:32:00,5.82343,5.82547,5.82343,5.82376,12000000.0
2006-08-23 21:33:00,5.82555,5.82618,5.82471,5.82496,19000000.0
2006-08-23 21:34:00,5.82582,5.82685,5.82582,5.82685,8000000.0
2006-08-23 21:35:00,5.8263,5.82738,5.82574,5.82601,20000000.0
2006-08-23 21:36:00,5.82636,5.82706,5.82524,5.8256,19000000.0
2006-08-23 21:37:00,5.826,5.82736,5.826,5.82626,19000000.0
2006-08-23 21:38:00,5.82639,5.82786,5.82619,5.82693,13000000.0
2006-08-23 21:39:00,5.82666,5.82805,5.8266,5.82666,17000000.0
2006-08-23 21:40:00,5.82628,5.82705,5.82615,5.82623,7000000.0
2006-08-23 21:41:00,5.82656,5.82736,5.82653,5.82736,11000000.0
2006-08-23 21:42:00,5.82755,5.82755,5.82618,5.8263,18000000.0
2006-08-23 21:43:00,5.82591,5.82701,5.82544,5.82672,13000000.0
2006-08-23 21:44:00,5.82659,5.82674,5.82548,5.82674,16000000.0
2006-08-23 21:45:00,5.82707,5.82727,5.827,5.82725,11000000.0
2006-08-23 21:46:00,5.82723,5.82723,5.82695,5.82698,13000000.0
2006-08-23 21:47:00,5.82687,5.8271,5.82552,5.82599,13000000.0
2006-08-23 21:48:00,5.82596,5.82692,5.82445,5.82445,17000000.0
2006-08-23 21:49:00,5.82578,5.82597,5.82471,5.82481,8000000.0
2006-08-23 21:50:00,5.82522,5.82591,5.82469,5.82469,11000000.0
2006-08-23 21:51:00,5.82609,5.82674,5.8256,5.82662,13000000.0
2006-08-23 21:52:00,5.82491,5.82626,5.82471,5.82523,13000000.0
2006-08-23 21:53:00,5.82508,5.82708,5.82498,5.82553,14000000.0
2006-08-23 21:54:00,5.82537,5.82541,5.82494,5.82494,11000000.0
2006-08-23 21:55:00,5.82513,5.82686,5.82513,5.82531,17000000.0
2006-08-23 21:56:00,5.82533,5.82533,5.82438,5.82444,12000000.0
2006-08-23 21:57:00,5.82483,5.82665,5.82483,5.82543,16000000.0
2006-08-23 21:58:00,5.82635,5.82689,5.82586,5.82667,9000000.0
2006-08-23 21:59:00,5.82661,5.82706,5.82617,5.82705,18000000.0
2006-08-23 22:00:00,5.82574,5.82597,5.82496,5.82503,13000000.0
2006-08-23 22:01:00,5.8251,5.82575,5.82451,5.82451,11000000.0
2006-08-23 22:02:00,5.826,5.826,5.8248,5.82521,17000000.0
2006-08-23 22:03:00,5.82629,5.82649,5.82498,5.82558,23000000.0
2006-08-23 22:04:00,5.82586,5.82609,5.82545,5.82551,15000000.0
2006-08-23 22:05:00,5.82526,5.82721,5.82526,5.82633,14000000.0
2006-08-23 22:06:00,5.82547,5.82681,5.82521,5.82521,15000000.0
2006-08-23 22:07:00,5.82596,5.82617,5.82523,5.82617,9000000.0
2006-08-23 22:08:00,5.82657,5.82657,5.82532,5.82563,18000000.0
2006-08-23 22:09:00,5.82559,5.82626,5.8253,5.82626,11000000.0
2006-08-23 22:10:00,5.8258,5.82644,5.82537,5.82644,7000000.0
2006-08-23 22:11:00,5.82623,5.82636,5.82527,5.82598,8000000.0
2006-08-23 22:12:00,5.82613,5.8267,5.82489,5.82589,16000000.0
2006-08-23 22:13:00,5.82555,5.82656,5.82543,5.8256,24000000.0
2006-08-23 22:14:00,5.82552,5.82616,5.82491,5.82491,9000000.0
2006-08-23 22:15:00,5.82623,5.8263,5.82531,5.82566,10000000.0
2006-08-23 22:16:00,5.82553,5.82619,5.82524,5.82573,13000000.0
2006-08-23 22:17:00,5.82571,5.82668,5.82516,5.82516,20000000.0
2006-08-23 22:18:00,5.82493,5.82618,5.82468,5.82618,11000000.0
2006-08-23 22:19:00,5.82626,5.82661,5.82537,5.82618,15000000.0
2006-08-23 22:20:00,5.82695,5.8272,5.82593,5.82593,16000000.0
2006-08-23 22:21:00,5.82616,5.82741,5.82579,5.82741,12000000.0
2006-08-23 22:22:00,5.82661,5.82766,5.82655,5.82721,14000000.0
2006-08-23 22:23:00,5.82721,5.82773,5.82697,5.82731,11000000.0
2006-08-23 22:24:00,5.82708,5.82777,5.8263,5.82668,16000000.0
2006-08-23 22:25:00,5.82701,5.8275,5.82621,5.82659,14000000.0
2006-08-23 22:26:00,5.82631,5.82631,5.82591,5.82613,10000000.0
2006-08-23 22:27:00,5.82603,5.82612,5.82584,5.82612,14000000.0
2006-08-23 22:28:00,5.82607,5.82839,5.82607,5.82774,12000000.0
2006-08-23 22:29:00,5.82749,5.82805,5.82664,5.82763,13000000.0
2006-08-23 22:30:00,5.82713,5.82719,5.82604,5.82614,8000000.0
2006-08-23 22:31:00,5.82604,5.82761,5.82604,5.82669,11000000.0
2006-08-23 22:32:00,5.82719,5.8284,5.82691,5.82754,20000000.0
2006-08-23 22:33:00,5.82754,5.82874,5.82689,5.82689,11000000.0
2006-08-23 22:34:00,5.82653,5.82795,5.82653,5.82698,10000000.0
2006-08-23 22:35:00,5.82704,5.82835,5.82704,5.82785,13000000.0
2006-08-23 22:36:00,5.82786,5.82824,5.82757,5.82794,9000000.0
2006-08-23 22:37:00,5.82793,5.82835,5.82719,5.82754,13000000.0
2006-08-23 22:38:00,5.82747,5.82781,5.82671,5.82781,9000000.0
2006-08-23 22:39:00,5.82726,5.82768,5.82654,5.82654,12000000.0
2006-08-23 22:40:00,5.8264,5.82753,5.8263,5.8263,9000000.0
2006-08-23 22:41:00,5.82645,5.82825,5.82645,5.82719,14000000.0
2006-08-23 22:42:00,5.82751,5.8298,5.82751,5.8298,13000000.0
2006-08-23 22:43:00,5.83043,5.83074,5.82921,5.82925,12000000.0
2006-08-23 22:44:00,5.8293,5.83107,5.8293,5.83005,15000000.0
2006-08-23 22:45:00,5.82991,5.83016,5.82924,5.82934,13000000.0
2006-08-23 22:46:00,5.8296,5.83075,5.8294,5.83042,14000000.0
2006-08-23 22:47:00,5.83061,5.83078,5.82971,5.82971,15000000.0
2006-08-23 22:48:00,5.82945,5.82985,5.8288,5.8294,13000000.0
2006-08-23 22:49:00,5.82935,5.83002,5.82889,5.82971,13000000.0
2006-08-23 22:50:00,5.82996,5.82996,5.82814,5.82967,15000000.0
2006-08-23 22:51:00,5.8293,5.82973,5.82858,5.82858,14000000.0
2006-08-23 22:52:00,5.82897,5.82978,5.82897,5.82961,9000000.0
2006-08-23 22:53:00,5.83044,5.83044,5.82868,5.82868,15000000.0
2006-08-23 22:54:00,5.82838,5.82996,5.82838,5.82954,17000000.0
2006-08-23 22:55:00,5.82957,5.82957,5.82832,5.82936,16000000.0
2006-08-23 22:56:00,5.82951,5.82955,5.828,5.82955,13000000.0
2006-08-23 22:57:00,5.829,5.82944,5.82828,5.82828,8000000.0
2006-08-23 22:58:00,5.82841,5.82982,5.8281,5.82982,8000000.0
2006-08-23 22:59:00,5.83,5.83043,5.82844,5.82905,19000000.0
2006-08-23 23:00:00,5.82905,5.82942,5.82824,5.82929,10000000.0
2006-08-23 23:01:00,5.82811,5.82878,5.82775,5.82793,7000000.0
2006-08-23 23:02:00,5.82749,5.82866,5.82749,5.82752,15000000.0
2006-08-23 23:03:00,5.82735,5.82835,5.82735,5.82835,17000000.0
2006-08-23 23:04:00,5.82812,5.82864,5.82726,5.82864,19000000.0
2006-08-23 23:05:00,5.82758,5.82834,5.82756,5.82834,9000000.0
2006-08-23 23:06:00,5.82861,5.82861,5.82833,5.82835,12000000.0
2006-08-23 23:07:00,5.82838,5.82887,5.82737,5.82737,14000000.0
2006-08-23 23:08:00,5.82877,5.82877,5.8275,5.82852,16000000.0
2006-08-23 23:09:00,5.82857,5.82871,5.82767,5.82768,9000000.0
2006-08-23 23:10:00,5.82772,5.82844,5.8277,5.82812,12000000.0
2006-08-23 23:11:00,5.82706,5.8286,5.82706,5.82742,14000000.0
2006-08-23 23:12:00,5.82725,5.82807,5.82725,5.82737,7000000.0
2006-08-23 23:13:00,5.82746,5.82898,5.82746,5.82767,14000000.0
2006-08-23 23:14:00,5.82733,5.82733,5.82639,5.82639,19000000.0
2006-08-23 23:15:00,5.82664,5.82827,5.82664,5.82827,13000000.0
2006-08-23 23:16:00,5.82811,5.82888,5.82726,5.82726,15000000.0
2006-08-23 23:17:00,5.82699,5.82706,5.82687,5.82706,11000000.0
2006-08-23 23:18:00,5.82752,5.82877,5.82752,5.82773,12000000.0
2006-08-23 23:19:00,5.82728,5.82917,5.82723,5.82917,14000000.0
2006-08-23 23:20:00,5.82949,5.83074,5.82871,5.82907,19000000.0
2006-08-23 23:21:00,5.82817,5.82928,5.82817,5.82838,7000000.0
2006-08-23 23:22:00,5.82778,5.82868,5.82715,5.8278,15000000.0
2006-08-23 23:23:00,5.8272,5.82769,5.82682,5.82712,11000000.0
2006-08-23 23:24:00,5.82678,5.82785,5.82652,5.82726,14000000.0
2006-08-23 23:25:00,5.82748,5.82781,5.82688,5.82697,11000000.0
2006-08-23 23:26:00,5.82744,5.82876,5.82736,5.82856,14000000.0
2006-08-23 23:27:00,5.82804,5.82854,5.82704,5.82704,11000000.0
2006-08-23 23:28:00,5.82652,5.82664,5.82614,5.82614,12000000.0
2006-08-23 23:29:00,5.82655,5.82753,5.82615,5.82615,16000000.0
2006-08-23 23:30:00,5.82647,5.82767,5.82586,5.82662,20000000.0
2006-08-23 23:31:00,5.82621,5.82744,5.82621,5.82667,11000000.0
2006-08-23 23:32:00,5.82669,5.82907,5.82669,5.82813,16000000.0
2006-08-23 23:33:00,5.82937,5.82962,5.82823,5.82934,12000000.0
2006-08-23 23:34:00,5.82842,5.82918,5.82842,5.82875,13000000.0
2006-08-23 23:35:00,5.82839,5.8286,5.82836,5.82839,9000000.0
2006-08-23 23:36:00,5.82888,5.82918,5.82845,5.82848,9000000.0
2006-08-23 23:37:00,5.82753,5.82924,5.82753,5.82855,14000000.0
2006-08-23 23:38:00,5.82811,5.82812,5.82744,5.82759,13000000.0
2006-08-23 23:39:00,5.82748,5.82846,5.82748,5.82841,17000000.0
2006-08-23 23:40:00,5.8285,5.82883,5.82747,5.82799,12000000.0
2006-08-23 23:41:00,5.82785,5.82805,5.827,5.82721,17000000.0
2006-08-23 23:42:00,5.82745,5.82899,5.82745,5.82809,22000000.0
2006-08-23 23:43:00,5.82834,5.82954,5.82811,5.82949,15000000.0
2006-08-23 23:44:00,5.82768,5.82788,5.82698,5.82729,14000000.0
2006-08-23 23:45:00,5.82717,5.82885,5.82717,5.82794,20000000.0
2006-08-23 23:46:00,5.8279,5.82815,5.8278,5.82802,14000000.0
2006-08-23 23:47:00,5.82795,5.82795,5.82773,5.82776,10000000.0
2006-08-23 23:48:00,5.82762,5.82796,5.82762,5.82785,18000000.0
2006-08-23 23:49:00,5.8278,5.82804,5.82779,5.82795,14000000.0
2006-08-23 23:50:00,5.82789,5.82806,5.82778,5.82779,13000000.0
2006-08-23 23:51:00,5.82767,5.8279,5.82767,5.82777,8000000.0
2006-08-23 23:52:00,5.82841,5.82946,5.82822,5.8288,16000000.0
2006-08-23 23:53:00,5.82891,5.82892,5.82782,5.8282,18000000.0
2006-08-23 23:54:00,5.82786,5.8282,5.82786,5.82815,12000000.0
2006-08-23 23:55:00,5.82786,5.82813,5.82786,5.82813,19000000.0
2006-08-23 23:56:00,5.82843,5.82951,5.82824,5.82842,14000000.0
2006-08-23 23:57:00,5.82859,5.83014,5.82859,5.8287,16000000.0
2006-08-23 23:58:00,5.82877,5.83058,5.82844,5.82854,13000000.0
2006-08-23 23:59:00,5.82784,5.82887,5.82757,5.82757,14000000.0
2006-08-24 00:00:00,5.82805,5.82908,5.82805,5.8288,17000000.0
2006-08-24 00:01:00,5.82919,5.82961,5.82825,5.82912,12000000.0
2006-08-24 00:02:00,5.82877,5.83007,5.82877,5.83007,15000000.0
2006-08-24 00:03:00,5.82964,5.82991,5.82873,5.82873,14000000.0
2006-08-24 00:04:00,5.82871,5.82963,5.82871,5.82906,12000000.0
2006-08-24 00:05:00,5.82854,5.82962,5.82846,5.82861,12000000.0
2006-08-24 00:06:00,5.82864,5.82886,5.82858,5.82878,12000000.0
2006-08-24 00:07:00,5.82903,5.82997,5.82902,5.82985,11000000.0
2006-08-24 00:08:00,5.83008,5.83008,5.82872,5.82872,15000000.0
2006-08-24 00:09:00,5.82887,5.82994,5.82887,5.8295,12000000.0
2006-08-24 00:10:00,5.82912,5.82955,5.82783,5.82891,19000000.0
2006-08-24 00:11:00,5.82886,5.829,5.82883,5.82883,8000000.0
2006-08-24 00:12:00,5.82933,5.8302,5.82933,5.8295,9000000.0
2006-08-24 00:13:00,5.82931,5.83,5.82895,5.82895,13000000.0
2006-08-24 00:14:00,5.82881,5.82978,5.82786,5.82903,14000000.0
2006-08-24 00:15:00,5.82766,5.82776,5.82745,5.82764,12000000.0
2006-08-24 00:16:00,5.82754,5.82878,5.82754,5.82862,12000000.0
2006-08-24 00:17:00,5.82846,5.8285,5.82825,5.82833,10000000.0
2006-08-24 00:18:00,5.82857,5.82992,5.82833,5.82913,19000000.0
2006-08-24 00:19:00,5.82924,5.82975,5.82924,5.82934,12000000.0
2006-08-24 00:20:00,5.8289,5.82903,5.82811,5.82866,11000000.0
2006-08-24 00:21:00,5.82923,5.8296,5.82796,5.82796,14000000.0
2006-08-24 00:22:00,5.8275,5.82766,5.82744,5.82765,13000000.0
2006-08-24 00:23:00,5.82775,5.82899,5.82775,5.82881,13000000.0
2006-08-24 00:24:00,5.82893,5.82896,5.82834,5.82846,9000000.0
2006-08-24 00:25:00,5.82876,5.82917,5.82838,5.82838,13000000.0
2006-08-24 00:26:00,5.82879,5.8312,5.82879,5.8312,14000000.0
2006-08-24 00:27:00,5.83132,5.83134,5.83011,5.83045,15000000.0
2006-08-24 00:28:00,5.83176,5.83176,5.83063,5.83124,7000000.0
2006-08-24 00:29:00,5.83163,5.83198,5.83033,5.83105,17000000.0
2006-08-24 00:30:00,5.83108,5.8311,5.82972,5.82972,9000000.0
2006-08-24 00:31:00,5.82947,5.83091,5.82947,5.83001,13000000.0
2006-08-24 00:32:00,5.83098,5.83149,5.83067,5.83142,8000000.0
2006-08-24 00:33:00,5.83147,5.83222,5.83063,5.83136,19000000.0
2006-08-24 00:34:00,5.83151,5.83295,5.83141,5.83182,15000000.0
2006-08-24 00:35:00,5.831,5.8316,5.83015,5.8316,12000000.0
2006-08-24 00:36:00,5.83165,5.83199,5.83049,5.83049,15000000.0
2006-08-24 00:37:00,5.83035,5.83127,5.83035,5.83126,15000000.0
2006-08-24 00:38:00,5.83152,5.83172,5.83004,5.8307,18000000.0
2006-08-24 00:39:00,5.83078,5.8315,5.82939,5.82977,20000000.0
2006-08-24 00:40:00,5.83116,5.83147,5.83047,5.83104,10000000.0
2006-08-24 00:41:00,5.83063,5.83189,5.83045,5.83139,9000000.0
2006-08-24 00:42:00,5.83131,5.83294,5.83131,5.83147,16000000.0
2006-08-24 00:43:00,5.83119,5.83268,5.83119,5.8323,16000000.0
2006-08-24 00:44:00,5.83276,5.83382,5.83224,5.83279,10000000.0
2006-08-24 00:45:00,5.8325,5.83301,5.8317,5.8317,16000000.0
2006-08-24 00:46:00,5.83159,5.83251,5.831,5.83136,12000000.0
2006-08-24 00:47:00,5.83162,5.83187,5.83084,5.83164,8000000.0
2006-08-24 00:48:00,5.83189,5.83226,5.83145,5.83145,16000000.0
2006-08-24 00:49:00,5.83116,5.83212,5.83104,5.83112,11000000.0
2006-08-24 00:50:00,5.83179,5.83213,5.83123,5.83123,9000000.0
2006-08-24 00:51:00,5.83083,5.83203,5.83058,5.8314,9000000.0
2006-08-24 00:52:00,5.83116,5.83301,5.83116,5.8318,18000000.0
2006-08-24 00:53:00,5.83184,5.8319,5.83157,5.83157,12000000.0
2006-08-24 00:54:00,5.83173,5.83184,5.83154,5.83154,12000000.0
2006-08-24 00:55:00,5.83234,5.83261,5.83118,5.83233,11000000.0
2006-08-24 00:56:00,5.83306,5.83391,5.83232,5.83279,14000000.0
2006-08-24 00:57:00,5.8329,5.83389,5.83265,5.83265,15000000.0
2006-08-24 00:58:00,5.83282,5.83329,5.83105,5.83105,9000000.0
2006-08-24 00:59:00,5.83105,5.83241,5.83105,5.83148,17000000.0
2006-08-24 01:00:00,5.83458,5.83496,5.83143,5.83286,12000000.0
2006-08-24 01:01:00,5.83303,5.83303,5.83103,5.83103,15000000.0
2006-08-24 01:02:00,5.83106,5.8314,5.83013,5.83111,10000000.0
2006-08-24 01:03:00,5.83114,5.83144,5.82976,5.83101,13000000.0
2006-08-24 01:04:00,5.83114,5.83145,5.83024,5.83038,13000000.0
2006-08-24 01:05:00,5.83046,5.83132,5.82997,5.83132,13000000.0
2006-08-24 01:06:00,5.83036,5.8312,5.8298,5.83027,12000000.0
2006-08-24 01:07:00,5.83083,5.83241,5.83081,5.83241,13000000.0
2006-08-24 01:08:00,5.83105,5.83165,5.8302,5.83092,15000000.0
2006-08-24 01:09:00,5.8309,5.8309,5.83002,5.83066,17000000.0
2006-08-24 01:10:00,5.83171,5.83181,5.83031,5.83031,10000000.0
2006-08-24 01:11:00,5.83045,5.83057,5.8303,5.83039,11000000.0
2006-08-24 01:12:00,5.83089,5.83165,5.83089,5.8315,10000000.0
2006-08-24 01:13:00,5.83014,5.8309,5.8296,5.8296,11000000.0
2006-08-24 01:14:00,5.82974,5.83114,5.82974,5.83065,13000000.0
2006-08-24 01:15:00,5.83076,5.83124,5.8301,5.8301,9000000.0
2006-08-24 01:16:00,5.83047,5.83191,5.83047,5.83152,12000000.0
2006-08-24 01:17:00,5.83107,5.832,5.83072,5.83092,11000000.0
2006-08-24 01:18:00,5.83091,5.83167,5.82968,5.82968,12000000.0
2006-08-24 01:19:00,5.83059,5.83129,5.83003,5.83111,19000000.0
2006-08-24 01:20:00,5.83149,5.83156,5.83025,5.83072,11000000.0
2006-08-24 01:21:00,5.83115,5.83236,5.83081,5.83124,12000000.0
2006-08-24 01:22:00,5.83167,5.83195,5.83053,5.83195,9000000.0
2006-08-24 01:23:00,5.83072,5.83078,5.83049,5.8307,13000000.0
2006-08-24 01:24:00,5.83094,5.83213,5.83087,5.83087,14000000.0
2006-08-24 01:25:00,5.83077,5.8318,5.83047,5.83063,11000000.0
2006-08-24 01:26:00,5.83042,5.83183,5.83042,5.83116,10000000.0
2006-08-24 01:27:00,5.83121,5.8329,5.83071,5.83235,17000000.0
2006-08-24 01:28:00,5.83242,5.83259,5.83159,5.83159,13000000.0
2006-08-24 01:29:00,5.83154,5.83263,5.83154,5.83209,19000000.0
2006-08-24 01:30:00,5.83283,5.83287,5.83125,5.83164,15000000.0
2006-08-24 01:31:00,5.83196,5.8331,5.83163,5.8325,15000000.0
2006-08-24 01:32:00,5.8328,5.8328,5.83116,5.83148,12000000.0
2006-08-24 01:33:00,5.83149,5.83236,5.83136,5.83174,8000000.0
2006-08-24 01:34:00,5.8316,5.83204,5.83103,5.83136,18000000.0
2006-08-24 01:35:00,5.8315,5.83235,5.83109,5.83136,12000000.0
2006-08-24 01:36:00,5.83148,5.83331,5.83148,5.83188,16000000.0
2006-08-24 01:37:00,5.83166,5.83328,5.83156,5.83237,15000000.0
2006-08-24 01:38:00,5.83224,5.83257,5.83125,5.83223,18000000.0
2006-08-24 01:39:00,5.83197,5.83204,5.8317,5.83204,10000000.0
2006-08-24 01:40:00,5.83235,5.83347,5.83215,5.83258,11000000.0
2006-08-24 01:41:00,5.83242,5.83348,5.8319,5.83279,16000000.0
2006-08-24 01:42:00,5.83265,5.83364,5.83174,5.83174,14000000.0
2006-08-24 01:43:00,5.83141,5.83351,5.8314,5.83187,16000000.0
2006-08-24 01:44:00,5.83285,5.83363,5.83215,5.83224,15000000.0
2006-08-24 01:45:00,5.83306,5.83309,5.83184,5.832,16000000.0
2006-08-24 01:46:00,5.83174,5.83273,5.83141,5.83201,9000000.0
2006-08-24 01:47:00,5.83174,5.83174,5.82995,5.82995,17000000.0
2006-08-24 01:48:00,5.8305,5.8318,5.8303,5.83097,16000000.0
2006-08-24 01:49:00,5.83107,5.83161,5.83012,5.83012,10000000.0
2006-08-24 01:50:00,5.82955,5.83108,5.82943,5.83034,11000000.0
2006-08-24 01:51:00,5.82991,5.83013,5.82926,5.82941,12000000.0
2006-08-24 01:52:00,5.82937,5.82942,5.82919,5.82936,12000000.0
2006-08-24 01:53:00,5.82929,5.8294,5.82911,5.82935,18000000.0
2006-08-24 01:54:00,5.82935,5.82938,5.82914,5.82922,14000000.0
2006-08-24 01:55:00,5.82984,5.83106,5.82984,5.83008,18000000.0
2006-08-24 01:56:00,5.82998,5.83003,5.82974,5.83003,8000000.0
2006-08-24 01:57:00,5.83034,5.8315,5.83027,5.83044,13000000.0
2006-08-24 01:58:00,5.83092,5.83201,5.83092,5.83166,11000000.0
2006-08-24 01:59:00,5.83183,5.83208,5.83079,5.83079,11000000.0
2006-08-24 02:00:00,5.83009,5.83085,5.83009,5.83085,16000000.0
2006-08-24 02:01:00,5.83116,5.83196,5.83077,5.83089,21000000.0
2006-08-24 02:02:00,5.83137,5.83207,5.83073,5.83158,10000000.0
2006-08-24 02:03:00,5.83114,5.83289,5.83107,5.83213,8000000.0
2006-08-24 02:04:00,5.83245,5.83338,5.83168,5.83168,14000000.0
2006-08-24 02:05:00,5.8316,5.83218,5.83156,5.83156,14000000.0
2006-08-24 02:06:00,5.83144,5.83337,5.83098,5.83236,15000000.0
2006-08-24 02:07:00,5.83198,5.83271,5.83145,5.83188,10000000.0
2006-08-24 02:08:00,5.83162,5.83209,5.83105,5.83105,16000000.0
2006-08-24 02:09:00,5.831,5.83265,5.8306,5.83127,18000000.0
2006-08-24 02:10:00,5.83024,5.83115,5.83024,5.83086,16000000.0
2006-08-24 02:11:00,5.83068,5.83172,5.83014,5.83109,14000000.0
2006-08-24 02:12:00,5.83177,5.83324,5.83006,5.83006,10000000.0
2006-08-24 02:13:00,5.82965,5.83171,5.82965,5.83171,15000000.0
2006-08-24 02:14:00,5.83101,5.83179,5.83062,5.83105,19000000.0
2006-08-24 02:15:00,5.83126,5.8321,5.83075,5.83205,12000000.0
2006-08-24 02:16:00,5.83177,5.83198,5.83075,5.83075,18000000.0
2006-08-24 02:17:00,5.83102,5.83217,5.83025,5.83217,14000000.0
2006-08-24 02:18:00,5.83075,5.83115,5.83064,5.83093,12000000.0
2006-08-24 02:19:00,5.83058,5.83092,5.83058,5.83079,14000000.0
2006-08-24 02:20:00,5.83083,5.83088,5.83054,5.83088,13000000.0
2006-08-24 02:21:00,5.83076,5.83092,5.83068,5.83072,15000000.0
2006-08-24 02:22:00,5.83071,5.83202,5.83071,5.83083,13000000.0
2006-08-24 02:23:00,5.83137,5.83208,5.83045,5.83097,16000000.0
2006-08-24 02:24:00,5.8311,5.83166,5.83025,5.83125,17000000.0
2006-08-24 02:25:00,5.83074,5.83202,5.83044,5.83158,10000000.0
2006-08-24 02:26:00,5.83101,5.8313,5.82992,5.83002,13000000.0
2006-08-24 02:27:00,5.82998,5.83076,5.82951,5.83055,7000000.0
2006-08-24 02:28:00,5.82984,5.82985,5.82927,5.82927,9000000.0
2006-08-24 02:29:00,5.82949,5.83013,5.82949,5.83013,20000000.0
2006-08-24 02:30:00,5.83029,5.83045,5.83025,5.83045,11000000.0
2006-08-24 02:31:00,5.83034,5.83057,5.83032,5.83043,9000000.0
2006-08-24 02:32:00,5.83071,5.83291,5.83071,5.83222,13000000.0
2006-08-24 02:33:00,5.83197,5.83283,5.83125,5.83125,14000000.0
2006-08-24 02:34:00,5.83187,5.83261,5.83161,5.83215,17000000.0
2006-08-24 02:35:00,5.83154,5.83282,5.8315,5.8315,15000000.0
2006-08-24 02:36:00,5.83203,5.83203,5.83114,5.83129,14000000.0
2006-08-24 02:37:00,5.83132,5.83243,5.83101,5.83183,13000000.0
2006-08-24 02:38:00,5.83186,5.83265,5.83142,5.83243,14000000.0
2006-08-24 02:39:00,5.83227,5.83312,5.83092,5.83092,15000000.0
2006-08-24 02:40:00,5.83067,5.83075,5.83053,5.83075,12000000.0
2006-08-24 02:41:00,5.83149,5.83335,5.83149,5.8323,13000000.0
2006-08-24 02:42:00,5.83221,5.83337,5.83124,5.83276,16000000.0
2006-08-24 02:43:00,5.83296,5.83296,5.83118,5.83248,18000000.0
2006-08-24 02:44:00,5.83213,5.83335,5.8321,5.83255,10000000.0
2006-08-24 02:45:00,5.8325,5.8326,5.83202,5.83211,14000000.0
2006-08-24 02:46:00,5.83253,5.83341,5.83212,5.83245,18000000.0
2006-08-24 02:47:00,5.83356,5.83392,5.83244,5.83297,17000000.0
2006-08-24 02:48:00,5.8329,5.8329,5.83265,5.83265,7000000.0
2006-08-24 02:49:00,5.83314,5.83403,5.8322,5.83317,13000000.0
2006-08-24 02:50:00,5.83255,5.83422,5.83255,5.83303,14000000.0
2006-08-24 02:51:00,5.83235,5.83269,5.83235,5.83269,15000000.0
2006-08-24 02:52:00,5.83298,5.83411,5.83298,5.83344,15000000.0
2006-08-24 02:53:00,5.8333,5.8341,5.83286,5.8341,9000000.0
2006-08-24 02:54:00,5.83332,5.83436,5.83321,5.83348,13000000.0
2006-08-24 02:55:00,5.83301,5.83312,5.83142,5.83142,11000000.0
2006-08-24 02:56:00,5.83178,5.83322,5.83178,5.83226,18000000.0
2006-08-24 02:57:00,5.83291,5.83321,5.83184,5.83216,13000000.0
2006-08-24 02:58:00,5.83217,5.83217,5.8314,5.8314,9000000.0
2006-08-24 02:59:00,5.83189,5.83281,5.83158,5.83177,14000000.0
2006-08-24 03:00:00,5.83245,5.83445,5.83245,5.83341,11000000.0
2006-08-24 03:01:00,5.83319,5.83323,5.83304,5.83319,11000000.0
2006-08-24 03:02:00,5.83329,5.8386,5.83329,5.83755,11000000.0
2006-08-24 03:03:00,5.83787,5.83872,5.83736,5.83769,23000000.0
2006-08-24 03:04:00,5.8383,5.83862,5.83745,5.83774,11000000.0
2006-08-24 03:05:00,5.83743,5.83745,5.83632,5.83745,17000000.0
2006-08-24 03:06:00,5.83762,5.83832,5.8364,5.83832,9000000.0
2006-08-24 03:07:00,5.83856,5.84074,5.83826,5.83968,15000000.0
2006-08-24 03:08:00,5.8391,5.84018,5.83871,5.83994,12000000.0
2006-08-24 03:09:00,5.84045,5.84045,5.83764,5.83806,15000000.0
2006-08-24 03:10:00,5.83812,5.83905,5.83721,5.83766,19000000.0
2006-08-24 03:11:00,5.83804,5.83935,5.83801,5.83885,15000000.0
2006-08-24 03:12:00,5.83786,5.83867,5.83712,5.83785,18000000.0
2006-08-24 03:13:00,5.83846,5.84091,5.83835,5.84091,18000000.0
2006-08-24 03:14:00,5.84068,5.84083,5.83965,5.84017,10000000.0
2006-08-24 03:15:00,5.84044,5.84084,5.83967,5.83984,7000000.0
2006-08-24 03:16:00,5.84038,5.84088,5.83951,5.84031,8000000.0
2006-08-24 03:17:00,5.84094,5.84185,5.84023,5.84156,10000000.0
2006-08-24 03:18:00,5.84064,5.8421,5.84034,5.84104,15000000.0
2006-08-24 03:19:00,5.84114,5.84124,5.83891,5.83948,10000000.0
2006-08-24 03:20:00,5.83891,5.83988,5.83776,5.83842,16000000.0
2006-08-24 03:21:00,5.83991,5.83991,5.83787,5.83787,11000000.0
2006-08-24 03:22:00,5.83776,5.83837,5.83754,5.83769,10000000.0
2006-08-24 03:23:00,5.83828,5.83914,5.8366,5.8366,12000000.0
2006-08-24 03:24:00,5.83661,5.83728,5.83595,5.83595,13000000.0
2006-08-24 03:25:00,5.8361,5.83681,5.83589,5.83606,11000000.0
2006-08-24 03:26:00,5.83626,5.83754,5.83584,5.83754,13000000.0
2006-08-24 03:27:00,5.83785,5.83785,5.83605,5.83694,14000000.0
2006-08-24 03:28:00,5.83699,5.83794,5.83665,5.83701,18000000.0
2006-08-24 03:29:00,5.83712,5.83841,5.83687,5.83736,15000000.0
2006-08-24 03:30:00,5.8364,5.83832,5.8364,5.83735,10000000.0
2006-08-24 03:31:00,5.83788,5.83887,5.83773,5.83786,13000000.0
2006-08-24 03:32:00,5.83756,5.83908,5.83756,5.8388,16000000.0
2006-08-24 03:33:00,5.83757,5.83833,5.83757,5.838,13000000.0
2006-08-24 03:34:00,5.83809,5.83868,5.8379,5.83792,16000000.0
2006-08-24 03:35:00,5.83773,5.83845,5.83736,5.8381,10000000.0
2006-08-24 03:36:00,5.83772,5.83843,5.83731,5.83811,11000000.0
2006-08-24 03:37:00,5.83913,5.83914,5.83765,5.83772,13000000.0
2006-08-24 03:38:00,5.83816,5.83852,5.83696,5.83804,13000000.0
2006-08-24 03:39:00,5.83771,5.83856,5.83744,5.83765,13000000.0
2006-08-24 03:40:00,5.83768,5.83822,5.83694,5.83727,12000000.0
2006-08-24 03:41:00,5.83752,5.83879,5.83698,5.83769,16000000.0
2006-08-24 03:42:00,5.8385,5.83902,5.83744,5.83841,21000000.0
2006-08-24 03:43:00,5.83819,5.8398,5.83766,5.83766,18000000.0
2006-08-24 03:44:00,5.83764,5.83919,5.83754,5.83859,15000000.0
2006-08-24 03:45:00,5.8384,5.83895,5.83792,5.83792,9000000.0
2006-08-24 03:46:00,5.83793,5.83909,5.83777,5.83862,8000000.0
2006-08-24 03:47:00,5.83854,5.83884,5.83826,5.83835,11000000.0
2006-08-24 03:48:00,5.83861,5.83973,5.83842,5.83907,9000000.0
2006-08-24 03:49:00,5.8387,5.83916,5.8377,5.83872,16000000.0
2006-08-24 03:50:00,5.83826,5.83946,5.83788,5.83838,19000000.0
2006-08-24 03:51:00,5.83819,5.83876,5.83801,5.8383,9000000.0
2006-08-24 03:52:00,5.83871,5.83973,5.83817,5.83901,19000000.0
2006-08-24 03:53:00,5.83951,5.83956,5.83792,5.83894,10000000.0
2006-08-24 03:54:00,5.83804,5.83899,5.8374,5.83815,17000000.0
2006-08-24 03:55:00,5.83866,5.83931,5.8379,5.8379,16000000.0
2006-08-24 03:56:00,5.83802,5.83918,5.83797,5.83918,7000000.0
2006-08-24 03:57:00,5.8382,5.83862,5.83756,5.83799,11000000.0
2006-08-24 03:58:00,5.838,5.83809,5.83772,5.83775,12000000.0
2006-08-24 03:59:00,5.83899,5.83918,5.83778,5.83918,17000000.0
2006-08-24 04:00:00,5.83739,5.83852,5.83739,5.83812,12000000.0
2006-08-24 04:01:00,5.83844,5.83928,5.83776,5.83806,16000000.0
2006-08-24 04:02:00,5.83828,5.83989,5.83828,5.83916,14000000.0
2006-08-24 04:03:00,5.83902,5.84065,5.83902,5.84065,12000000.0
2006-08-24 04:04:00,5.84071,5.84239,5.8401,5.84099,16000000.0
2006-08-24 04:05:00,5.84079,5.84157,5.8398,5.84058,13000000.0
2006-08-24 04:06:00,5.84106,5.84144,5.83976,5.84068,16000000.0
2006-08-24 04:07:00,5.84091,5.84144,5.84,5.84051,13000000.0
2006-08-24 04:08:00,5.84042,5.84109,5.83947,5.83947,14000000.0
2006-08-24 04:09:00,5.83998,5.84137,5.83992,5.84095,10000000.0
2006-08-24 04:10:00,5.84126,5.8417,5.84021,5.84066,12000000.0
2006-08-24 04:11:00,5.84105,5.84142,5.83975,5.83975,14000000.0
2006-08-24 04:12:00,5.8397,5.8409,5.83932,5.83992,19000000.0
2006-08-24 04:13:00,5.84029,5.84115,5.83971,5.84101,20000000.0
2006-08-24 04:14:00,5.83978,5.84089,5.83945,5.83997,12000000.0
2006-08-24 04:15:00,5.83931,5.84024,5.83931,5.83955,8000000.0
2006-08-24 04:16:00,5.83984,5.84061,5.83943,5.84003,13000000.0
2006-08-24 04:17:00,5.83885,5.84021,5.83866,5.83885,15000000.0
2006-08-24 04:18:00,5.83915,5.83971,5.83858,5.83901,9000000.0
2006-08-24 04:19:00,5.83902,5.84018,5.83884,5.83959,12000000.0
2006-08-24 04:20:00,5.83924,5.83987,5.83887,5.83887,9000000.0
2006-08-24 04:21:00,5.83896,5.8396,5.83795,5.83898,17000000.0
2006-08-24 04:22:00,5.8385,5.83959,5.83775,5.83815,14000000.0
2006-08-24 04:23:00,5.83818,5.83855,5.83755,5.83758,10000000.0
2006-08-24 04:24:00,5.83819,5.83864,5.83703,5.83708,12000000.0
2006-08-24 04:25:00,5.83766,5.83828,5.83679,5.83806,10000000.0
2006-08-24 04:26:00,5.83832,5.83888,5.83799,5.8381,7000000.0
2006-08-24 04:27:00,5.83765,5.83858,5.83732,5.83746,15000000.0
2006-08-24 04:28:00,5.83726,5.83805,5.83699,5.83718,7000000.0
2006-08-24 04:29:00,5.83709,5.83865,5.83708,5.8375,14000000.0
2006-08-24 04:30:00,5.83861,5.83868,5.83722,5.83759,11000000.0
2006-08-24 04:31:00,5.83761,5.83863,5.8369,5.83814,15000000.0
2006-08-24 04:32:00,5.83854,5.83896,5.83742,5.83793,17000000.0
2006-08-24 04:33:00,5.83751,5.8392,5.83722,5.8392,14000000.0
2006-08-24 04:34:00,5.83902,5.83907,5.8378,5.8378,9000000.0
2006-08-24 04:35:00,5.8379,5.83886,5.83733,5.83763,12000000.0
2006-08-24 04:36:00,5.83757,5.83837,5.83707,5.83711,12000000.0
2006-08-24 04:37:00,5.83764,5.8386,5.83727,5.83727,12000000.0
2006-08-24 04:38:00,5.83663,5.83718,5.83622,5.83622,11000000.0
2006-08-24 04:39:00,5.83615,5.83623,5.83595,5.83596,17000000.0
2006-08-24 04:40:00,5.83623,5.83694,5.836,5.836,9000000.0
2006-08-24 04:41:00,5.8357,5.83777,5.83559,5.83762,10000000.0
2006-08-24 04:42:00,5.8373,5.83735,5.83558,5.83558,8000000.0
2006-08-24 04:43:00,5.83525,5.83553,5.8352,5.83553,18000000.0
2006-08-24 04:44:00,5.83578,5.8369,5.83578,5.83634,9000000.0
2006-08-24 04:45:00,5.83716,5.83742,5.83643,5.83653,9000000.0
2006-08-24 04:46:00,5.83646,5.8373,5.83596,5.83635,16000000.0
2006-08-24 04:47:00,5.83671,5.8369,5.83536,5.83545,12000000.0
2006-08-24 04:48:00,5.83501,5.83705,5.83501,5.8364,10000000.0
2006-08-24 04:49:00,5.83638,5.83679,5.83638,5.83645,16000000.0
2006-08-24 04:50:00,5.8365,5.83658,5.83636,5.83636,16000000.0
2006-08-24 04:51:00,5.83706,5.83839,5.8367,5.83824,20000000.0
2006-08-24 04:52:00,5.83896,5.83898,5.83743,5.83818,13000000.0
2006-08-24 04:53:00,5.83897,5.8396,5.83816,5.83816,11000000.0
2006-08-24 04:54:00,5.83811,5.83932,5.83784,5.83845,11000000.0
2006-08-24 04:55:00,5.83847,5.83985,5.83797,5.83849,12000000.0
2006-08-24 04:56:00,5.83872,5.84016,5.83804,5.83804,16000000.0
2006-08-24 04:57:00,5.83863,5.83931,5.83817,5.83818,7000000.0
2006-08-24 04:58:00,5.83818,5.83867,5.83765,5.8378,13000000.0
2006-08-24 04:59:00,5.83762,5.83905,5.83762,5.83833,17000000.0
2006-08-24 05:00:00,5.83824,5.83824,5.83749,5.83798,10000000.0
2006-08-24 05:01:00,5.8382,5.83961,5.8382,5.83885,13000000.0
2006-08-24 05:02:00,5.83836,5.83899,5.83762,5.83796,18000000.0
2006-08-24 05:03:00,5.83776,5.83946,5.83776,5.8382,9000000.0
2006-08-24 05:04:00,5.83792,5.83867,5.83703,5.83713,12000000.0
2006-08-24 05:05:00,5.83674,5.83676,5.83655,5.83655,10000000.0
2006-08-24 05:06:00,5.83658,5.83686,5.83645,5.83678,20000000.0
2006-08-24 05:07:00,5.83673,5.83837,5.83673,5.8378,10000000.0
2006-08-24 05:08:00,5.83702,5.83768,5.83669,5.83768,17000000.0
2006-08-24 05:09:00,5.83768,5.83854,5.8375,5.8382,15000000.0
2006-08-24 05:10:00,5.83793,5.83873,5.83783,5.83868,10000000.0
2006-08-24 05:11:00,5.83872,5.83872,5.83751,5.83753,16000000.0
2006-08-24 05:12:00,5.83765,5.83897,5.83765,5.83817,7000000.0
2006-08-24 05:13:00,5.83812,5.83869,5.83775,5.83817,12000000.0
2006-08-24 05:14:00,5.83824,5.83914,5.83801,5.83842,14000000.0
2006-08-24 05:15:00,5.83792,5.83994,5.83787,5.83861,16000000.0
2006-08-24 05:16:00,5.83878,5.83926,5.83757,5.83908,15000000.0
2006-08-24 05:17:00,5.83892,5.83933,5.83748,5.83748,10000000.0
2006-08-24 05:18:00,5.83818,5.83886,5.83736,5.83742,13000000.0
2006-08-24 05:19:00,5.83702,5.83731,5.83642,5.8366,13000000.0
2006-08-24 05:20:00,5.83665,5.83843,5.83665,5.83746,20000000.0
2006-08-24 05:21:00,5.83771,5.83814,5.83698,5.83716,9000000.0
2006-08-24 05:22:00,5.83825,5.83851,5.83679,5.83851,17000000.0
2006-08-24 05:23:00,5.83859,5.83877,5.83763,5.8377,14000000.0
2006-08-24 05:24:00,5.83761,5.83883,5.83723,5.83785,19000000.0
2006-08-24 05:25:00,5.83699,5.83725,5.83662,5.83667,13000000.0
2006-08-24 05:26:00,5.83647,5.83858,5.83647,5.83858,13000000.0
2006-08-24 05:27:00,5.8371,5.8383,5.83692,5.83711,13000000.0
2006-08-24 05:28:00,5.83748,5.8376,5.83724,5.83738,10000000.0
2006-08-24 05:29:00,5.83735,5.83813,5.837,5.83781,17000000.0
2006-08-24 05:30:00,5.8367,5.83791,5.83662,5.83728,21000000.0
2006-08-24 05:31:00,5.83733,5.83766,5.83674,5.83686,13000000.0
2006-08-24 05:32:00,5.83728,5.8381,5.83611,5.83735,16000000.0
2006-08-24 05:33:00,5.83689,5.83787,5.83676,5.83764,13000000.0
2006-08-24 05:34:00,5.83727,5.83805,5.83687,5.83778,13000000.0
2006-08-24 05:35:00,5.83755,5.83784,5.83754,5.83773,14000000.0
2006-08-24 05:36:00,5.83785,5.83789,5.83661,5.83661,18000000.0
2006-08-24 05:37:00,5.83668,5.83858,5.83668,5.83858,12000000.0
2006-08-24 05:38:00,5.83842,5.83867,5.83693,5.83748,13000000.0
2006-08-24 05:39:00,5.83665,5.83832,5.83664,5.83737,21000000.0
2006-08-24 05:40:00,5.8378,5.83839,5.83714,5.83806,14000000.0
2006-08-24 05:41:00,5.83893,5.83893,5.83671,5.83747,13000000.0
2006-08-24 05:42:00,5.837,5.83773,5.83664,5.8372,8000000.0
2006-08-24 05:43:00,5.83764,5.83782,5.83686,5.83704,13000000.0
2006-08-24 05:44:00,5.83691,5.83769,5.8364,5.83681,13000000.0
2006-08-24 05:45:00,5.83684,5.83802,5.83624,5.8368,24000000.0
2006-08-24 05:46:00,5.8378,5.83848,5.83703,5.83725,14000000.0
2006-08-24 05:47:00,5.83717,5.83747,5.83708,5.83733,11000000.0
2006-08-24 05:48:00,5.83726,5.83735,5.83704,5.83727,18000000.0
2006-08-24 05:49:00,5.83723,5.83847,5.83723,5.83835,10000000.0
2006-08-24 05:50:00,5.83857,5.83857,5.83746,5.83769,10000000.0
2006-08-24 05:51:00,5.83771,5.83773,5.83749,5.83769,11000000.0
2006-08-24 05:52:00,5.83792,5.83878,5.83772,5.83833,19000000.0
2006-08-24 05:53:00,5.83805,5.83809,5.83724,5.83724,15000000.0
2006-08-24 05:54:00,5.83778,5.8387,5.83778,5.83793,7000000.0
2006-08-24 05:55:00,5.838,5.83804,5.83697,5.83697,12000000.0
2006-08-24 05:56:00,5.83694,5.83776,5.83694,5.83754,16000000.0
2006-08-24 05:57:00,5.83788,5.83898,5.83788,5.8379,11000000.0
2006-08-24 05:58:00,5.83791,5.83878,5.83718,5.83776,22000000.0
2006-08-24 05:59:00,5.83788,5.83829,5.83735,5.8374,9000000.0
2006-08-24 06:00:00,5.83723,5.83846,5.8372,5.83736,17000000.0
2006-08-24 06:01:00,5.83746,5.83746,5.83693,5.83701,18000000.0
2006-08-24 06:02:00,5.8371,5.83722,5.83695,5.83708,18000000.0
2006-08-24 06:03:00,5.83701,5.83726,5.83687,5.83715,16000000.0
2006-08-24 06:04:00,5.83751,5.83814,5.83713,5.83762,8000000.0
2006-08-24 06:05:00,5.83772,5.83928,5.83771,5.83839,10000000.0
2006-08-24 06:06:00,5.83892,5.83919,5.83742,5.83858,27000000.0
2006-08-24 06:07:00,5.83859,5.83933,5.83809,5.83829,17000000.0
2006-08-24 06:08:00,5.83833,5.83891,5.83766,5.83783,14000000.0
2006-08-24 06:09:00,5.83703,5.83793,5.83703,5.83738,13000000.0
2006-08-24 06:10:00,5.83735,5.83902,5.83735,5.83879,14000000.0
2006-08-24 06:11:00,5.83853,5.83915,5.83739,5.8374,16000000.0
2006-08-24 06:12:00,5.8373,5.8392,5.8373,5.83765,17000000.0
2006-08-24 06:13:00,5.83752,5.83752,5.8372,5.83738,14000000.0
2006-08-24 06:14:00,5.83885,5.83885,5.83771,5.83839,12000000.0
2006-08-24 06:15:00,5.83776,5.83889,5.83768,5.83776,13000000.0
2006-08-24 06:16:00,5.83752,5.83839,5.83731,5.83764,14000000.0
2006-08-24 06:17:00,5.83818,5.83873,5.8372,5.83747,11000000.0
2006-08-24 06:18:00,5.83745,5.83832,5.83734,5.83773,12000000.0
2006-08-24 06:19:00,5.83782,5.83884,5.83761,5.83796,19000000.0
2006-08-24 06:20:00,5.8377,5.8379,5.83744,5.83787,11000000.0
2006-08-24 06:21:00,5.83802,5.83906,5.83802,5.83906,9000000.0
2006-08-24 06:22:00,5.8391,5.8391,5.83762,5.83788,22000000.0
2006-08-24 06:23:00,5.83798,5.83993,5.83798,5.83959,18000000.0
2006-08-24 06:24:00,5.83892,5.83892,5.83784,5.83784,8000000.0
2006-08-24 06:25:00,5.83737,5.8375,5.83729,5.83738,9000000.0
2006-08-24 06:26:00,5.83743,5.83748,5.83722,5.8373,13000000.0
2006-08-24 06:27:00,5.83736,5.83752,5.8372,5.83738,15000000.0
2006-08-24 06:28:00,5.83739,5.83753,5.83722,5.83741,18000000.0
2006-08-24 06:29:00,5.83727,5.8375,5.83727,5.83727,16000000.0
2006-08-24 06:30:00,5.83745,5.83752,5.83729,5.83752,10000000.0
2006-08-24 06:31:00,5.83736,5.83962,5.83736,5.83891,13000000.0
2006-08-24 06:32:00,5.83831,5.83877,5.83734,5.83818,10000000.0
2006-08-24 06:33:00,5.83824,5.8389,5.83759,5.83818,10000000.0
2006-08-24 06:34:00,5.83821,5.8394,5.83779,5.83844,15000000.0
2006-08-24 06:35:00,5.83804,5.83873,5.83736,5.83816,13000000.0
2006-08-24 06:36:00,5.83851,5.83943,5.83743,5.83743,23000000.0
2006-08-24 06:37:00,5.83708,5.83899,5.83698,5.83874,11000000.0
2006-08-24 06:38:00,5.83816,5.83939,5.83816,5.83856,17000000.0
2006-08-24 06:39:00,5.83745,5.83902,5.83727,5.83839,8000000.0
2006-08-24 06:40:00,5.83896,5.83968,5.83734,5.83734,15000000.0
2006-08-24 06:41:00,5.83839,5.83972,5.83805,5.83887,15000000.0
2006-08-24 06:42:00,5.83839,5.8389,5.83768,5.83795,16000000.0
2006-08-24 06:43:00,5.83769,5.83897,5.83732,5.83732,12000000.0
2006-08-24 06:44:00,5.83735,5.83739,5.83719,5.83727,13000000.0
2006-08-24 06:45:00,5.83712,5.83863,5.83709,5.8378,14000000.0
2006-08-24 06:46:00,5.8377,5.8377,5.83698,5.83698,12000000.0
2006-08-24 06:47:00,5.83704,5.83903,5.83704,5.83787,11000000.0
2006-08-24 06:48:00,5.83768,5.83936,5.8374,5.8374,15000000.0
2006-08-24 06:49:00,5.83722,5.83927,5.83722,5.83911,17000000.0
2006-08-24 06:50:00,5.83896,5.83937,5.83766,5.83909,13000000.0
2006-08-24 06:51:00,5.83856,5.83856,5.83706,5.83706,8000000.0
2006-08-24 06:52:00,5.83696,5.83703,5.83668,5.83685,14000000.0
2006-08-24 06:53:00,5.83721,5.83893,5.83721,5.83844,13000000.0
2006-08-24 06:54:00,5.83947,5.83947,5.83733,5.83733,8000000.0
2006-08-24 06:55:00,5.83748,5.83832,5.83679,5.83679,10000000.0
2006-08-24 06:56:00,5.8382,5.83883,5.83715,5.83814,11000000.0
2006-08-24 06:57:00,5.83818,5.83904,5.83732,5.83819,17000000.0
2006-08-24 06:58:00,5.83856,5.83856,5.83715,5.83715,12000000.0
2006-08-24 06:59:00,5.8367,5.83787,5.83638,5.83787,14000000.0
2006-08-24 07:00:00,5.83767,5.8381,5.83706,5.83742,11000000.0
2006-08-24 07:01:00,5.83727,5.83771,5.8361,5.8361,10000000.0
2006-08-24 07:02:00,5.83628,5.83774,5.83606,5.83774,14000000.0
2006-08-24 07:03:00,5.83753,5.83817,5.83693,5.83749,7000000.0
2006-08-24 07:04:00,5.83794,5.83794,5.83678,5.83723,16000000.0
2006-08-24 07:05:00,5.83726,5.83802,5.83682,5.83704,15000000.0
2006-08-24 07:06:00,5.83699,5.83815,5.83698,5.83698,16000000.0
2006-08-24 07:07:00,5.83696,5.83777,5.83633,5.83723,12000000.0
2006-08-24 07:08:00,5.83746,5.83816,5.83684,5.83816,8000000.0
2006-08-24 07:09:00,5.83653,5.83685,5.83601,5.83604,8000000.0
2006-08-24 07:10:00,5.83626,5.83724,5.83572,5.83724,16000000.0
2006-08-24 07:11:00,5.83717,5.83735,5.83585,5.83673,17000000.0
2006-08-24 07:12:00,5.83669,5.83698,5.83568,5.8365,20000000.0
2006-08-24 07:13:00,5.83557,5.83726,5.83557,5.83584,18000000.0
2006-08-24 07:14:00,5.8339,5.83527,5.83336,5.83339,11000000.0
2006-08-24 07:15:00,5.83453,5.83532,5.83288,5.83429,18000000.0
2006-08-24 07:16:00,5.83443,5.83488,5.83375,5.83375,18000000.0
2006-08-24 07:17:00,5.83481,5.83517,5.83377,5.83514,12000000.0
2006-08-24 07:18:00,5.83439,5.83498,5.83271,5.83271,18000000.0
2006-08-24 07:19:00,5.83314,5.83444,5.83314,5.83351,14000000.0
2006-08-24 07:20:00,5.835,5.835,5.83347,5.83347,18000000.0
2006-08-24 07:21:00,5.83333,5.83467,5.833,5.8344,13000000.0
2006-08-24 07:22:00,5.83431,5.83431,5.83285,5.8338,14000000.0
2006-08-24 07:23:00,5.83343,5.83343,5.83152,5.83266,15000000.0
2006-08-24 07:24:00,5.83289,5.83313,5.83193,5.83253,16000000.0
2006-08-24 07:25:00,5.83296,5.83346,5.83212,5.83269,15000000.0
2006-08-24 07:26:00,5.83296,5.8337,5.83239,5.83254,13000000.0
2006-08-24 07:27:00,5.83259,5.83458,5.83249,5.83306,12000000.0
2006-08-24 07:28:00,5.83315,5.83381,5.83303,5.83381,22000000.0
2006-08-24 07:29:00,5.83408,5.83408,5.83244,5.83244,16000000.0
2006-08-24 07:30:00,5.83231,5.834,5.83231,5.83285,14000000.0
2006-08-24 07:31:00,5.83269,5.83372,5.83224,5.83335,13000000.0
2006-08-24 07:32:00,5.8336,5.8338,5.83345,5.8338,9000000.0
2006-08-24 07:33:00,5.83319,5.8339,5.83276,5.8339,7000000.0
2006-08-24 07:34:00,5.83408,5.83435,5.8321,5.8335,18000000.0
2006-08-24 07:35:00,5.83344,5.83424,5.83282,5.83348,9000000.0
2006-08-24 07:36:00,5.8344,5.83469,5.83385,5.83403,13000000.0
2006-08-24 07:37:00,5.83485,5.83515,5.83367,5.83422,11000000.0
2006-08-24 07:38:00,5.83497,5.83505,5.83371,5.83375,11000000.0
2006-08-24 07:39:00,5.83339,5.8347,5.83321,5.83355,19000000.0
2006-08-24 07:40:00,5.83402,5.83458,5.8334,5.83437,11000000.0
2006-08-24 07:41:00,5.83462,5.83483,5.83291,5.83317,7000000.0
2006-08-24 07:42:00,5.83356,5.83469,5.83288,5.8342,13000000.0
2006-08-24 07:43:00,5.83306,5.83666,5.83303,5.83306,14000000.0
2006-08-24 07:44:00,5.83406,5.83431,5.83251,5.83335,10000000.0
2006-08-24 07:45:00,5.83303,5.83378,5.83246,5.83344,8000000.0
2006-08-24 07:46:00,5.83353,5.83429,5.83242,5.83355,13000000.0
2006-08-24 07:47:00,5.8339,5.8342,5.83263,5.83374,15000000.0
2006-08-24 07:48:00,5.83334,5.83334,5.83177,5.83308,13000000.0
2006-08-24 07:49:00,5.8338,5.8338,5.8327,5.83288,10000000.0
2006-08-24 07:50:00,5.83327,5.83352,5.83182,5.83217,17000000.0
2006-08-24 07:51:00,5.8316,5.83305,5.83141,5.83268,16000000.0
2006-08-24 07:52:00,5.83297,5.83335,5.83247,5.83267,13000000.0
2006-08-24 07:53:00,5.83257,5.83309,5.83175,5.8327,10000000.0
2006-08-24 07:54:00,5.83265,5.83364,5.83242,5.8326,11000000.0
2006-08-24 07:55:00,5.83229,5.83411,5.83227,5.83234,12000000.0
2006-08-24 07:56:00,5.83279,5.83372,5.83245,5.83352,13000000.0
2006-08-24 07:57:00,5.83428,5.83472,5.83304,5.83472,8000000.0
2006-08-24 07:58:00,5.83516,5.8356,5.83404,5.83444,14000000.0
2006-08-24 07:59:00,5.83501,5.83557,5.83394,5.83505,15000000.0
2006-08-24 08:00:00,5.83567,5.8365,5.83473,5.83494,10000000.0
2006-08-24 08:01:00,5.83552,5.83637,5.8345,5.83464,13000000.0
2006-08-24 08:02:00,5.83483,5.83484,5.83354,5.83402,14000000.0
2006-08-24 08:03:00,5.83373,5.83489,5.83341,5.83398,12000000.0
2006-08-24 08:04:00,5.83378,5.83424,5.83224,5.83322,16000000.0
2006-08-24 08:05:00,5.83388,5.83407,5.83224,5.83303,14000000.0
2006-08-24 08:06:00,5.83325,5.83435,5.83324,5.83324,19000000.0
2006-08-24 08:07:00,5.83342,5.83449,5.83328,5.83449,19000000.0
2006-08-24 08:08:00,5.83421,5.83454,5.83323,5.834,11000000.0
2006-08-24 08:09:00,5.8342,5.8342,5.83334,5.83357,10000000.0
2006-08-24 08:10:00,5.833,5.83423,5.83237,5.83423,16000000.0
2006-08-24 08:11:00,5.83285,5.83332,5.83251,5.83306,9000000.0
2006-08-24 08:12:00,5.83241,5.8338,5.8318,5.83304,10000000.0
2006-08-24 08:13:00,5.83265,5.83289,5.83054,5.83106,11000000.0
2006-08-24 08:14:00,5.83122,5.83184,5.83038,5.83178,12000000.0
2006-08-24 08:15:00,5.83159,5.83337,5.83072,5.83267,15000000.0
2006-08-24 08:16:00,5.83334,5.83358,5.83206,5.83324,14000000.0
2006-08-24 08:17:00,5.83347,5.83347,5.83188,5.83267,10000000.0
2006-08-24 08:18:00,5.83354,5.83367,5.83287,5.83326,9000000.0
2006-08-24 08:19:00,5.83391,5.83397,5.83271,5.83312,11000000.0
2006-08-24 08:20:00,5.83436,5.83436,5.83276,5.83281,11000000.0
2006-08-24 08:21:00,5.8325,5.8338,5.8325,5.83261,20000000.0
2006-08-24 08:22:00,5.83233,5.83441,5.83233,5.83392,8000000.0
2006-08-24 08:23:00,5.83332,5.83418,5.83305,5.8341,12000000.0
2006-08-24 08:24:00,5.8346,5.835,5.83317,5.835,13000000.0
2006-08-24 08:25:00,5.8351,5.8351,5.83397,5.83447,12000000.0
2006-08-24 08:26:00,5.83457,5.83607,5.8345,5.83524,13000000.0
2006-08-24 08:27:00,5.83368,5.83474,5.83368,5.83474,11000000.0
2006-08-24 08:28:00,5.83466,5.83498,5.83396,5.83498,8000000.0
2006-08-24 08:29:00,5.83487,5.83518,5.83378,5.83518,12000000.0
2006-08-24 08:30:00,5.83438,5.83479,5.83368,5.83462,11000000.0
2006-08-24 08:31:00,5.83421,5.83483,5.83351,5.83448,10000000.0
2006-08-24 08:32:00,5.83451,5.83632,5.83428,5.83632,13000000.0
2006-08-24 08:33:00,5.83742,5.83742,5.8358,5.83712,11000000.0
2006-08-24 08:34:00,5.83638,5.837,5.83607,5.83666,17000000.0
2006-08-24 08:35:00,5.83738,5.83798,5.83653,5.83767,11000000.0
2006-08-24 08:36:00,5.83783,5.83811,5.83635,5.83719,10000000.0
2006-08-24 08:37:00,5.83719,5.83719,5.83572,5.83656,9000000.0
2006-08-24 08:38:00,5.83632,5.8364,5.83463,5.8364,18000000.0
2006-08-24 08:39:00,5.83619,5.83624,5.83502,5.83584,8000000.0
2006-08-24 08:40:00,5.83597,5.83607,5.83423,5.83426,7000000.0
2006-08-24 08:41:00,5.83455,5.83497,5.83321,5.83401,16000000.0
2006-08-24 08:42:00,5.83225,5.83455,5.83225,5.83436,14000000.0
2006-08-24 08:43:00,5.83445,5.83562,5.83369,5.83401,12000000.0
2006-08-24 08:44:00,5.83572,5.83572,5.83344,5.83393,9000000.0
2006-08-24 08:45:00,5.83382,5.83436,5.83285,5.83391,18000000.0
2006-08-24 08:46:00,5.83372,5.83483,5.83319,5.83443,14000000.0
2006-08-24 08:47:00,5.83484,5.83484,5.8335,5.83379,18000000.0
2006-08-24 08:48:00,5.83292,5.83432,5.83264,5.83315,12000000.0
2006-08-24 08:49:00,5.83331,5.83487,5.83313,5.83487,14000000.0
2006-08-24 08:50:00,5.83407,5.83442,5.8333,5.83341,16000000.0
2006-08-24 08:51:00,5.83352,5.83429,5.83289,5.83429,21000000.0
2006-08-24 08:52:00,5.8339,5.83438,5.83289,5.83431,20000000.0
2006-08-24 08:53:00,5.83385,5.83419,5.83293,5.83293,7000000.0
2006-08-24 08:54:00,5.83268,5.83451,5.83268,5.83441,17000000.0
2006-08-24 08:55:00,5.8343,5.83451,5.83312,5.83443,12000000.0
2006-08-24 08:56:00,5.83311,5.83472,5.83311,5.83369,17000000.0
2006-08-24 08:57:00,5.83403,5.83442,5.8327,5.83351,16000000.0
2006-08-24 08:58:00,5.83325,5.83438,5.83285,5.83438,12000000.0
2006-08-24 08:59:00,5.83353,5.83388,5.8332,5.83388,13000000.0
2006-08-24 09:00:00,5.83276,5.83373,5.83269,5.83373,17000000.0
2006-08-24 09:01:00,5.83319,5.83335,5.83218,5.83315,13000000.0
2006-08-24 09:02:00,5.83321,5.83336,5.83257,5.83296,8000000.0
2006-08-24 09:03:00,5.8326,5.83336,5.83157,5.83284,16000000.0
2006-08-24 09:04:00,5.83198,5.8331,5.83187,5.83248,8000000.0
2006-08-24 09:05:00,5.83344,5.83467,5.83311,5.83467,11000000.0
2006-08-24 09:06:00,5.83476,5.83503,5.83365,5.83365,10000000.0
2006-08-24 09:07:00,5.83326,5.83448,5.83326,5.83432,10000000.0
2006-08-24 09:08:00,5.83435,5.8347,5.83334,5.8347,19000000.0
2006-08-24 09:09:00,5.83302,5.835,5.83302,5.83424,16000000.0
2006-08-24 09:10:00,5.83359,5.83402,5.8329,5.8329,8000000.0
2006-08-24 09:11:00,5.83439,5.83456,5.83322,5.83388,11000000.0
2006-08-24 09:12:00,5.83433,5.83466,5.83293,5.83306,16000000.0
2006-08-24 09:13:00,5.83367,5.83453,5.83294,5.83453,15000000.0
2006-08-24 09:14:00,5.83459,5.83497,5.83335,5.83344,17000000.0
2006-08-24 09:15:00,5.83421,5.83496,5.83355,5.83485,12000000.0
2006-08-24 09:16:00,5.83508,5.8352,5.83474,5.83474,14000000.0
2006-08-24 09:17:00,5.83475,5.83489,5.8339,5.83479,14000000.0
2006-08-24 09:18:00,5.83511,5.83544,5.83461,5.83534,18000000.0
2006-08-24 09:19:00,5.83413,5.83579,5.83413,5.83579,14000000.0
2006-08-24 09:20:00,5.83537,5.8359,5.83403,5.83413,18000000.0
2006-08-24 09:21:00,5.83432,5.83448,5.83316,5.83355,17000000.0
2006-08-24 09:22:00,5.83433,5.83442,5.83323,5.83442,13000000.0
2006-08-24 09:23:00,5.83468,5.83468,5.83296,5.83296,12000000.0
2006-08-24 09:24:00,5.83285,5.83423,5.83266,5.83327,14000000.0
2006-08-24 09:25:00,5.83358,5.83453,5.83358,5.83417,9000000.0
2006-08-24 09:26:00,5.83507,5.83511,5.83345,5.83441,13000000.0
2006-08-24 09:27:00,5.83463,5.83554,5.83454,5.83486,13000000.0
2006-08-24 09:28:00,5.83491,5.83521,5.83308,5.83379,19000000.0
2006-08-24 09:29:00,5.83468,5.83501,5.83344,5.83455,14000000.0
2006-08-24 09:30:00,5.83425,5.83444,5.83349,5.83386,15000000.0
2006-08-24 09:31:00,5.8346,5.83481,5.8337,5.83423,11000000.0
2006-08-24 09:32:00,5.83385,5.83412,5.83383,5.83395,16000000.0
2006-08-24 09:33:00,5.83407,5.83509,5.83378,5.83509,9000000.0
2006-08-24 09:34:00,5.83504,5.83538,5.83407,5.83518,18000000.0
2006-08-24 09:35:00,5.8351,5.83645,5.83494,5.83626,14000000.0
2006-08-24 09:36:00,5.83645,5.83723,5.83532,5.83723,16000000.0
2006-08-24 09:37:00,5.83695,5.83695,5.83484,5.83564,20000000.0
2006-08-24 09:38:00,5.83572,5.83598,5.83486,5.83538,19000000.0
2006-08-24 09:39:00,5.83564,5.83639,5.83489,5.83592,16000000.0
2006-08-24 09:40:00,5.83561,5.83643,5.83533,5.83643,12000000.0
2006-08-24 09:41:00,5.83674,5.83674,5.83559,5.83633,18000000.0
2006-08-24 09:42:00,5.8363,5.83665,5.83471,5.83479,16000000.0
2006-08-24 09:43:00,5.83538,5.83635,5.83509,5.83556,15000000.0
2006-08-24 09:44:00,5.83596,5.83652,5.83498,5.83569,13000000.0
2006-08-24 09:45:00,5.83576,5.83678,5.83511,5.83557,13000000.0
2006-08-24 09:46:00,5.83652,5.83719,5.83515,5.83602,17000000.0
2006-08-24 09:47:00,5.83658,5.83784,5.83658,5.83756,13000000.0
2006-08-24 09:48:00,5.83692,5.83831,5.8368,5.83773,16000000.0
2006-08-24 09:49:00,5.83778,5.83838,5.83688,5.83777,17000000.0
2006-08-24 09:50:00,5.83839,5.83872,5.83689,5.83872,12000000.0
2006-08-24 09:51:00,5.8386,5.83972,5.83717,5.83937,16000000.0
2006-08-24 09:52:00,5.83879,5.83978,5.83775,5.83943,16000000.0
2006-08-24 09:53:00,5.83951,5.83951,5.8383,5.8386,15000000.0
2006-08-24 09:54:00,5.83885,5.83885,5.83724,5.83758,15000000.0
2006-08-24 09:55:00,5.83811,5.83892,5.83811,5.83877,15000000.0
2006-08-24 09:56:00,5.83878,5.83941,5.8375,5.83915,17000000.0
2006-08-24 09:57:00,5.83925,5.83953,5.83815,5.83866,12000000.0
2006-08-24 09:58:00,5.83954,5.83996,5.83854,5.83958,14000000.0
2006-08-24 09:59:00,5.83866,5.83934,5.83811,5.83894,10000000.0
2006-08-24 10:00:00,5.84021,5.84195,5.82651,5.82651,11000000.0
2006-08-24 10:01:00,5.82444,5.82444,5.82063,5.82332,24000000.0
2006-08-24 10:02:00,5.82237,5.82237,5.81787,5.81787,14000000.0
2006-08-24 10:03:00,5.81705,5.82124,5.81631,5.81772,16000000.0
2006-08-24 10:04:00,5.81828,5.82007,5.8182,5.82007,10000000.0
2006-08-24 10:05:00,5.82061,5.82102,5.81974,5.82085,10000000.0
2006-08-24 10:06:00,5.81902,5.82112,5.81879,5.81958,9000000.0
2006-08-24 10:07:00,5.81873,5.8202,5.81868,5.8202,11000000.0
2006-08-24 10:08:00,5.82045,5.82291,5.8196,5.82261,9000000.0
2006-08-24 10:09:00,5.82178,5.82224,5.82102,5.82125,11000000.0
2006-08-24 10:10:00,5.8213,5.82188,5.81925,5.82091,15000000.0
2006-08-24 10:11:00,5.82056,5.82225,5.81945,5.8209,16000000.0
2006-08-24 10:12:00,5.82169,5.82207,5.81951,5.82066,19000000.0
2006-08-24 10:13:00,5.81967,5.82027,5.81825,5.81828,9000000.0
2006-08-24 10:14:00,5.81744,5.81757,5.81608,5.81696,11000000.0
2006-08-24 10:15:00,5.8171,5.8171,5.81276,5.81296,8000000.0
2006-08-24 10:16:00,5.81413,5.81416,5.81227,5.81299,17000000.0
2006-08-24 10:17:00,5.81522,5.82195,5.81483,5.81919,16000000.0
2006-08-24 10:18:00,5.8185,5.82129,5.81607,5.81938,16000000.0
2006-08-24 10:19:00,5.81953,5.82073,5.81537,5.81537,17000000.0
2006-08-24 10:20:00,5.81361,5.81571,5.81333,5.81491,16000000.0
2006-08-24 10:21:00,5.81523,5.81551,5.81465,5.81548,7000000.0
2006-08-24 10:22:00,5.81554,5.81639,5.81494,5.8158,10000000.0
2006-08-24 10:23:00,5.81497,5.81588,5.81456,5.81577,14000000.0
2006-08-24 10:24:00,5.81499,5.82108,5.81495,5.81909,13000000.0
2006-08-24 10:25:00,5.81963,5.82178,5.81676,5.82013,12000000.0
2006-08-24 10:26:00,5.82045,5.82136,5.81797,5.82085,11000000.0
2006-08-24 10:27:00,5.81989,5.82118,5.81759,5.82118,13000000.0
2006-08-24 10:28:00,5.82031,5.82196,5.81782,5.82013,13000000.0
2006-08-24 10:29:00,5.81904,5.82144,5.81751,5.82144,11000000.0
2006-08-24 10:30:00,5.82112,5.82127,5.81765,5.81959,9000000.0
2006-08-24 10:31:00,5.82006,5.82153,5.81745,5.81946,16000000.0
2006-08-24 10:32:00,5.82157,5.8222,5.81801,5.81919,9000000.0
2006-08-24 10:33:00,5.81887,5.82261,5.81738,5.82069,12000000.0
2006-08-24 10:34:00,5.82168,5.82189,5.82004,5.82189,11000000.0
2006-08-24 10:35:00,5.82058,5.8215,5.81703,5.82124,17000000.0
2006-08-24 10:36:00,5.82019,5.82022,5.81742,5.81878,10000000.0
2006-08-24 10:37:00,5.81869,5.82096,5.81755,5.81973,15000000.0
2006-08-24 10:38:00,5.81967,5.82191,5.8164,5.82097,17000000.0
2006-08-24 10:39:00,5.82068,5.82169,5.8144,5.81519,13000000.0
2006-08-24 10:40:00,5.81692,5.81703,5.81573,5.81582,10000000.0
2006-08-24 10:41:00,5.8188,5.8327,5.81758,5.8327,15000000.0
2006-08-24 10:42:00,5.83263,5.83273,5.81738,5.81885,12000000.0
2006-08-24 10:43:00,5.8178,5.81925,5.81395,5.81415,13000000.0
2006-08-24 10:44:00,5.81472,5.81719,5.81472,5.815,12000000.0
2006-08-24 10:45:00,5.81495,5.81529,5.8137,5.8137,13000000.0
2006-08-24 10:46:00,5.81397,5.81397,5.81303,5.81371,13000000.0
2006-08-24 10:47:00,5.81307,5.81327,5.81222,5.81282,7000000.0
2006-08-24 10:48:00,5.811,5.81156,5.8082,5.80848,12000000.0
2006-08-24 10:49:00,5.80832,5.80898,5.80811,5.80882,10000000.0
2006-08-24 10:50:00,5.80792,5.8089,5.80593,5.80888,14000000.0
2006-08-24 10:51:00,5.80842,5.80976,5.80793,5.80953,11000000.0
2006-08-24 10:52:00,5.80984,5.8101,5.80851,5.80922,20000000.0
2006-08-24 10:53:00,5.80832,5.80852,5.80681,5.80757,9000000.0
2006-08-24 10:54:00,5.80472,5.8064,5.80472,5.80582,18000000.0
2006-08-24 10:55:00,5.80597,5.80704,5.8056,5.80704,10000000.0
2006-08-24 10:56:00,5.80801,5.80814,5.80681,5.80793,11000000.0
2006-08-24 10:57:00,5.80843,5.80843,5.80685,5.80771,8000000.0
2006-08-24 10:58:00,5.80759,5.80862,5.80715,5.80862,10000000.0
2006-08-24 10:59:00,5.80607,5.80762,5.80601,5.8074,10000000.0
2006-08-24 11:00:00,5.80784,5.80944,5.80784,5.80937,15000000.0
2006-08-24 11:01:00,5.80906,5.80913,5.80796,5.80907,12000000.0
2006-08-24 11:02:00,5.80924,5.80958,5.8085,5.80958,8000000.0
2006-08-24 11:03:00,5.80864,5.80951,5.80864,5.80906,11000000.0
2006-08-24 11:04:00,5.80859,5.80993,5.80827,5.80859,15000000.0
2006-08-24 11:05:00,5.80922,5.8095,5.80815,5.80872,17000000.0
2006-08-24 11:06:00,5.8083,5.80961,5.80813,5.80961,12000000.0
2006-08-24 11:07:00,5.80958,5.80961,5.80862,5.80945,11000000.0
2006-08-24 11:08:00,5.80885,5.80945,5.8079,5.80797,22000000.0
2006-08-24 11:09:00,5.80793,5.80899,5.80766,5.80899,9000000.0
2006-08-24 11:10:00,5.8093,5.80981,5.80929,5.80958,16000000.0
2006-08-24 11:11:00,5.8097,5.80992,5.80931,5.80961,7000000.0
2006-08-24 11:12:00,5.80999,5.81057,5.80928,5.80981,15000000.0
2006-08-24 11:13:00,5.8115,5.81168,5.80966,5.8114,11000000.0
2006-08-24 11:14:00,5.81121,5.81174,5.81008,5.81013,18000000.0
2006-08-24 11:15:00,5.81128,5.81158,5.80994,5.81092,11000000.0
2006-08-24 11:16:00,5.81136,5.81226,5.81104,5.81189,13000000.0
2006-08-24 11:17:00,5.81138,5.81144,5.80964,5.81097,13000000.0
2006-08-24 11:18:00,5.81009,5.81102,5.80989,5.81102,9000000.0
2006-08-24 11:19:00,5.81118,5.81171,5.80994,5.81118,17000000.0
2006-08-24 11:20:00,5.81133,5.81133,5.80988,5.81044,14000000.0
2006-08-24 11:21:00,5.81064,5.81164,5.81001,5.81159,14000000.0
2006-08-24 11:22:00,5.81144,5.8119,5.81042,5.81119,22000000.0
2006-08-24 11:23:00,5.81168,5.81192,5.81109,5.8114,8000000.0
2006-08-24 11:24:00,5.81244,5.81244,5.81037,5.81073,18000000.0
2006-08-24 11:25:00,5.81097,5.81156,5.81097,5.81137,9000000.0
2006-08-24 11:26:00,5.81132,5.81132,5.81019,5.81043,15000000.0
2006-08-24 11:27:00,5.81075,5.81144,5.80982,5.80982,10000000.0
2006-08-24 11:28:00,5.81006,5.81012,5.80885,5.80986,13000000.0
2006-08-24 11:29:00,5.81005,5.81095,5.80988,5.81095,17000000.0
2006-08-24 11:30:00,5.81079,5.81151,5.80984,5.81151,13000000.0
2006-08-24 11:31:00,5.81059,5.81075,5.80943,5.81005,12000000.0
2006-08-24 11:32:00,5.81013,5.81076,5.80974,5.81071,20000000.0
2006-08-24 11:33:00,5.81107,5.81135,5.80959,5.80959,16000000.0
2006-08-24 11:34:00,5.8104,5.81187,5.81003,5.81187,13000000.0
2006-08-24 11:35:00,5.81552,5.82016,5.80975,5.80975,14000000.0
2006-08-24 11:36:00,5.80905,5.81144,5.80872,5.81125,11000000.0
2006-08-24 11:37:00,5.81097,5.8112,5.8104,5.81071,16000000.0
2006-08-24 11:38:00,5.81065,5.81148,5.81008,5.81047,8000000.0
2006-08-24 11:39:00,5.81087,5.81149,5.81077,5.81092,11000000.0
2006-08-24 11:40:00,5.80968,5.81087,5.80968,5.81087,12000000.0
2006-08-24 11:41:00,5.81115,5.81117,5.81092,5.81111,10000000.0
2006-08-24 11:42:00,5.81105,5.81131,5.81037,5.81052,10000000.0
2006-08-24 11:43:00,5.81017,5.81094,5.80965,5.81083,17000000.0
2006-08-24 11:44:00,5.81131,5.81153,5.81009,5.81101,15000000.0
2006-08-24 11:45:00,5.81123,5.81138,5.81017,5.81096,16000000.0
2006-08-24 11:46:00,5.81111,5.81146,5.81029,5.81146,7000000.0
2006-08-24 11:47:00,5.81181,5.81265,5.8108,5.81252,16000000.0
2006-08-24 11:48:00,5.81271,5.8131,5.81205,5.81261,13000000.0
2006-08-24 11:49:00,5.81187,5.81286,5.81139,5.81286,10000000.0
2006-08-24 11:50:00,5.8122,5.81304,5.81157,5.81298,12000000.0
2006-08-24 11:51:00,5.81303,5.81327,5.81185,5.81246,14000000.0
2006-08-24 11:52:00,5.81266,5.81277,5.81214,5.81215,18000000.0
2006-08-24 11:53:00,5.81224,5.81293,5.81196,5.8122,16000000.0
2006-08-24 11:54:00,5.81296,5.81317,5.81242,5.81248,8000000.0
2006-08-24 11:55:00,5.81355,5.81394,5.81268,5.81363,8000000.0
2006-08-24 11:56:00,5.81317,5.81317,5.81212,5.81212,8000000.0
2006-08-24 11:57:00,5.81189,5.81258,5.81106,5.81106,11000000.0
2006-08-24 11:58:00,5.81052,5.81195,5.81045,5.81047,14000000.0
2006-08-24 11:59:00,5.81135,5.81204,5.8108,5.81204,11000000.0
2006-08-24 12:00:00,5.8113,5.8124,5.81095,5.81177,15000000.0
2006-08-24 12:01:00,5.81172,5.81172,5.81009,5.81009,13000000.0
2006-08-24 12:02:00,5.81017,5.81115,5.80946,5.80974,15000000.0
2006-08-24 12:03:00,5.80948,5.81118,5.80948,5.81054,11000000.0
2006-08-24 12:04:00,5.81043,5.81081,5.8096,5.81081,9000000.0
2006-08-24 12:05:00,5.80934,5.81004,5.80893,5.80893,9000000.0
2006-08-24 12:06:00,5.80846,5.80974,5.80811,5.809,15000000.0
2006-08-24 12:07:00,5.80879,5.8091,5.80775,5.80888,11000000.0
2006-08-24 12:08:00,5.80933,5.80933,5.80904,5.80918,8000000.0
2006-08-24 12:09:00,5.809,5.809,5.80692,5.80757,18000000.0
2006-08-24 12:10:00,5.80791,5.80891,5.8075,5.80813,14000000.0
2006-08-24 12:11:00,5.80819,5.80825,5.80763,5.80817,9000000.0
2006-08-24 12:12:00,5.80899,5.80944,5.80832,5.80944,18000000.0
2006-08-24 12:13:00,5.80964,5.80997,5.80932,5.80997,12000000.0
2006-08-24 12:14:00,5.80995,5.81011,5.8099,5.81002,10000000.0
2006-08-24 12:15:00,5.81037,5.81061,5.81014,5.81047,8000000.0
2006-08-24 12:16:00,5.81083,5.81083,5.81033,5.81075,14000000.0
2006-08-24 12:17:00,5.81097,5.81133,5.81075,5.81131,13000000.0
2006-08-24 12:18:00,5.81141,5.81184,5.81132,5.81182,10000000.0
2006-08-24 12:19:00,5.81161,5.81161,5.8108,5.81131,11000000.0
2006-08-24 12:20:00,5.81168,5.81211,5.81162,5.81211,8000000.0
2006-08-24 12:21:00,5.8117,5.8119,5.81133,5.81163,20000000.0
2006-08-24 12:22:00,5.81157,5.81182,5.81144,5.81148,14000000.0
2006-08-24 12:23:00,5.81151,5.81151,5.81097,5.81116,11000000.0
2006-08-24 12:24:00,5.81135,5.81181,5.8113,5.81154,17000000.0
2006-08-24 12:25:00,5.81185,5.81208,5.81173,5.81184,12000000.0
2006-08-24 12:26:00,5.81198,5.81251,5.81198,5.81219,7000000.0
2006-08-24 12:27:00,5.81184,5.81211,5.81163,5.81198,7000000.0
2006-08-24 12:28:00,5.81215,5.81217,5.81175,5.81176,19000000.0
2006-08-24 12:29:00,5.81116,5.81151,5.81096,5.81117,12000000.0
2006-08-24 12:30:00,5.81128,5.81174,5.81128,5.81173,10000000.0
2006-08-24 12:31:00,5.81165,5.81178,5.81116,5.81116,12000000.0
2006-08-24 12:32:00,5.81116,5.8114,5.81113,5.81113,12000000.0
2006-08-24 12:33:00,5.81117,5.81125,5.81097,5.81105,15000000.0
2006-08-24 12:34:00,5.81133,5.81174,5.81133,5.81167,12000000.0
2006-08-24 12:35:00,5.81173,5.81215,5.81166,5.8121,12000000.0
2006-08-24 12:36:00,5.81176,5.81194,5.81163,5.81193,15000000.0
2006-08-24 12:37:00,5.81188,5.812,5.81177,5.81188,8000000.0
2006-08-24 12:38:00,5.81183,5.81196,5.81161,5.81161,15000000.0
2006-08-24 12:39:00,5.81173,5.81217,5.81173,5.81191,14000000.0
2006-08-24 12:40:00,5.81183,5.81184,5.81134,5.8114,18000000.0
2006-08-24 12:41:00,5.81128,5.81183,5.8112,5.81183,11000000.0
2006-08-24 12:42:00,5.81171,5.81183,5.81132,5.81159,17000000.0
2006-08-24 12:43:00,5.81181,5.81191,5.81169,5.81185,11000000.0
2006-08-24 12:44:00,5.81193,5.8123,5.81193,5.81217,13000000.0
2006-08-24 12:45:00,5.81178,5.81178,5.80985,5.81046,10000000.0
2006-08-24 12:46:00,5.8102,5.81095,5.80993,5.8103,20000000.0
2006-08-24 12:47:00,5.80994,5.81038,5.80927,5.81024,10000000.0
2006-08-24 12:48:00,5.80991,5.81051,5.80928,5.80963,10000000.0
2006-08-24 12:49:00,5.80964,5.81039,5.80961,5.81014,15000000.0
2006-08-24 12:50:00,5.81025,5.81025,5.80831,5.80831,14000000.0
2006-08-24 12:51:00,5.80832,5.80906,5.80805,5.80805,14000000.0
2006-08-24 12:52:00,5.80833,5.80833,5.80677,5.80808,9000000.0
2006-08-24 12:53:00,5.80815,5.80832,5.80757,5.80829,9000000.0
2006-08-24 12:54:00,5.80797,5.80868,5.80675,5.80787,20000000.0
2006-08-24 12:55:00,5.80794,5.8092,5.80735,5.80916,12000000.0
2006-08-24 12:56:00,5.80966,5.80966,5.80872,5.80872,7000000.0
2006-08-24 12:57:00,5.80865,5.80974,5.80791,5.80974,13000000.0
2006-08-24 12:58:00,5.8091,5.80952,5.8082,5.8084,16000000.0
2006-08-24 12:59:00,5.80933,5.80982,5.8083,5.8083,14000000.0
2006-08-24 13:00:00,5.80957,5.80963,5.80864,5.80898,12000000.0
2006-08-24 13:01:00,5.80932,5.80952,5.8084,5.8095,17000000.0
2006-08-24 13:02:00,5.80974,5.81021,5.80874,5.81021,10000000.0
2006-08-24 13:03:00,5.80868,5.80966,5.80775,5.80862,22000000.0
2006-08-24 13:04:00,5.80836,5.80963,5.8078,5.80886,20000000.0
2006-08-24 13:05:00,5.80912,5.80925,5.80779,5.80833,14000000.0
2006-08-24 13:06:00,5.80852,5.80942,5.80757,5.80942,17000000.0
2006-08-24 13:07:00,5.80921,5.80931,5.8084,5.8084,22000000.0
2006-08-24 13:08:00,5.80789,5.80911,5.8076,5.80781,12000000.0
2006-08-24 13:09:00,5.80809,5.80915,5.8077,5.80915,12000000.0
2006-08-24 13:10:00,5.80811,5.80907,5.80789,5.8079,20000000.0
2006-08-24 13:11:00,5.80911,5.8098,5.80721,5.80846,12000000.0
2006-08-24 13:12:00,5.80808,5.80808,5.80619,5.80726,16000000.0
2006-08-24 13:13:00,5.80662,5.80825,5.80618,5.80746,14000000.0
2006-08-24 13:14:00,5.80755,5.80806,5.80595,5.80678,17000000.0
2006-08-24 13:15:00,5.80794,5.80794,5.80639,5.80639,7000000.0
2006-08-24 13:16:00,5.80664,5.80841,5.80664,5.80687,9000000.0
2006-08-24 13:17:00,5.80778,5.80848,5.80726,5.8077,15000000.0
2006-08-24 13:18:00,5.80807,5.80867,5.80777,5.80817,17000000.0
2006-08-24 13:19:00,5.80728,5.80792,5.80665,5.80677,15000000.0
2006-08-24 13:20:00,5.80858,5.80868,5.80726,5.80829,12000000.0
2006-08-24 13:21:00,5.8081,5.80904,5.80732,5.80853,24000000.0
2006-08-24 13:22:00,5.80877,5.80877,5.80705,5.80785,12000000.0
2006-08-24 13:23:00,5.80812,5.80883,5.80798,5.80868,12000000.0
2006-08-24 13:24:00,5.80879,5.80879,5.80784,5.80808,18000000.0
2006-08-24 13:25:00,5.80692,5.80838,5.80659,5.80765,12000000.0
2006-08-24 13:26:00,5.80758,5.80921,5.80758,5.80866,12000000.0
2006-08-24 13:27:00,5.80851,5.80851,5.80765,5.80839,9000000.0
2006-08-24 13:28:00,5.8075,5.80832,5.80722,5.80727,15000000.0
2006-08-24 13:29:00,5.8071,5.80875,5.8071,5.80865,14000000.0
2006-08-24 13:30:00,5.80863,5.80863,5.80774,5.80821,11000000.0
2006-08-24 13:31:00,5.80857,5.80888,5.80785,5.80858,11000000.0
2006-08-24 13:32:00,5.80851,5.80857,5.80723,5.80793,8000000.0
2006-08-24 13:33:00,5.80777,5.80895,5.80753,5.80895,14000000.0
2006-08-24 13:34:00,5.80884,5.80895,5.80768,5.80768,11000000.0
2006-08-24 13:35:00,5.80785,5.80897,5.80785,5.80886,16000000.0
2006-08-24 13:36:00,5.80854,5.80876,5.80729,5.80729,8000000.0
2006-08-24 13:37:00,5.80748,5.80858,5.80748,5.80819,17000000.0
2006-08-24 13:38:00,5.80784,5.80866,5.80748,5.80816,14000000.0
2006-08-24 13:39:00,5.8078,5.80845,5.80749,5.80769,10000000.0
2006-08-24 13:40:00,5.80798,5.80857,5.80766,5.80786,8000000.0
2006-08-24 13:41:00,5.80816,5.80822,5.80701,5.80822,11000000.0
2006-08-24 13:42:00,5.80824,5.80825,5.8067,5.80825,14000000.0
2006-08-24 13:43:00,5.80707,5.80756,5.80636,5.80668,11000000.0
2006-08-24 13:44:00,5.80677,5.80721,5.80637,5.80681,11000000.0
2006-08-24 13:45:00,5.80795,5.80795,5.8066,5.80695,14000000.0
2006-08-24 13:46:00,5.80688,5.80844,5.80688,5.80844,11000000.0
2006-08-24 13:47:00,5.80833,5.80862,5.80747,5.80842,13000000.0
2006-08-24 13:48:00,5.80795,5.80836,5.80698,5.80821,14000000.0
2006-08-24 13:49:00,5.80793,5.80851,5.80715,5.80807,12000000.0
2006-08-24 13:50:00,5.80787,5.8086,5.80752,5.80802,16000000.0
2006-08-24 13:51:00,5.80769,5.80872,5.80751,5.80795,14000000.0
2006-08-24 13:52:00,5.80681,5.80841,5.80681,5.8081,10000000.0
2006-08-24 13:53:00,5.80771,5.80839,5.80696,5.80799,10000000.0
2006-08-24 13:54:00,5.80831,5.80839,5.80689,5.8071,8000000.0
2006-08-24 13:55:00,5.80732,5.8076,5.80623,5.80696,13000000.0
2006-08-24 13:56:00,5.80603,5.80678,5.80569,5.80678,17000000.0
2006-08-24 13:57:00,5.80649,5.8069,5.80527,5.80584,13000000.0
2006-08-24 13:58:00,5.80559,5.80657,5.80522,5.80657,7000000.0
2006-08-24 13:59:00,5.80653,5.80653,5.80508,5.80508,9000000.0
2006-08-24 14:00:00,5.80487,5.80638,5.80487,5.80605,7000000.0
2006-08-24 14:01:00,5.80608,5.80608,5.80475,5.80492,11000000.0
2006-08-24 14:02:00,5.80528,5.80681,5.80498,5.80574,19000000.0
2006-08-24 14:03:00,5.80664,5.80664,5.80525,5.80639,13000000.0
2006-08-24 14:04:00,5.80514,5.80713,5.80514,5.80624,22000000.0
2006-08-24 14:05:00,5.80557,5.80684,5.80534,5.80633,17000000.0
2006-08-24 14:06:00,5.80703,5.80703,5.80602,5.80635,11000000.0
2006-08-24 14:07:00,5.8067,5.80688,5.80553,5.8056,9000000.0
2006-08-24 14:08:00,5.80739,5.80743,5.80634,5.80636,11000000.0
2006-08-24 14:09:00,5.80674,5.80753,5.80651,5.80651,12000000.0
2006-08-24 14:10:00,5.80617,5.80698,5.80594,5.80594,13000000.0
2006-08-24 14:11:00,5.80701,5.80773,5.80584,5.80735,14000000.0
2006-08-24 14:12:00,5.80754,5.80762,5.80617,5.80654,11000000.0
2006-08-24 14:13:00,5.80771,5.80782,5.80646,5.8076,11000000.0
2006-08-24 14:14:00,5.80768,5.80917,5.80714,5.80917,7000000.0
2006-08-24 14:15:00,5.80947,5.80966,5.80756,5.80761,14000000.0
2006-08-24 14:16:00,5.80762,5.80801,5.80689,5.80689,13000000.0
2006-08-24 14:17:00,5.80815,5.80848,5.80652,5.80695,22000000.0
2006-08-24 14:18:00,5.80637,5.80807,5.80637,5.80807,15000000.0
2006-08-24 14:19:00,5.8081,5.80826,5.8067,5.80724,12000000.0
2006-08-24 14:20:00,5.8072,5.80851,5.8072,5.80793,7000000.0
2006-08-24 14:21:00,5.80779,5.80881,5.80703,5.80881,13000000.0
2006-08-24 14:22:00,5.80854,5.80854,5.80734,5.80734,8000000.0
2006-08-24 14:23:00,5.80755,5.80832,5.80733,5.80747,11000000.0
2006-08-24 14:24:00,5.80807,5.80852,5.80695,5.80805,13000000.0
2006-08-24 14:25:00,5.80862,5.80876,5.80712,5.80786,15000000.0
2006-08-24 14:26:00,5.80653,5.80821,5.80653,5.80821,8000000.0
2006-08-24 14:27:00,5.80732,5.80783,5.80659,5.80783,10000000.0
2006-08-24 14:28:00,5.80772,5.80832,5.80724,5.80832,11000000.0
2006-08-24 14:29:00,5.80794,5.8082,5.80648,5.8082,21000000.0
2006-08-24 14:30:00,5.80936,5.81097,5.80711,5.80918,11000000.0
2006-08-24 14:31:00,5.80913,5.8151,5.80883,5.81501,17000000.0
2006-08-24 14:32:00,5.8157,5.8157,5.81407,5.81486,15000000.0
2006-08-24 14:33:00,5.8143,5.81531,5.81288,5.81531,8000000.0
2006-08-24 14:34:00,5.81475,5.81569,5.81417,5.81513,9000000.0
2006-08-24 14:35:00,5.8134,5.81479,5.8134,5.81418,11000000.0
2006-08-24 14:36:00,5.81482,5.81651,5.81459,5.81627,15000000.0
2006-08-24 14:37:00,5.81683,5.81687,5.81489,5.81602,8000000.0
2006-08-24 14:38:00,5.81569,5.81569,5.81425,5.81459,10000000.0
2006-08-24 14:39:00,5.81422,5.81606,5.81422,5.81483,19000000.0
2006-08-24 14:40:00,5.81525,5.81586,5.81449,5.81487,15000000.0
2006-08-24 14:41:00,5.81581,5.8182,5.81538,5.81704,15000000.0
2006-08-24 14:42:00,5.81712,5.81743,5.81567,5.81631,17000000.0
2006-08-24 14:43:00,5.81608,5.81735,5.81521,5.81735,15000000.0
2006-08-24 14:44:00,5.81816,5.81816,5.81542,5.81647,15000000.0
2006-08-24 14:45:00,5.81675,5.81675,5.81409,5.81446,9000000.0
2006-08-24 14:46:00,5.81412,5.81412,5.81303,5.81342,11000000.0
2006-08-24 14:47:00,5.81314,5.815,5.81251,5.81336,12000000.0
2006-08-24 14:48:00,5.81185,5.81265,5.81006,5.81085,12000000.0
2006-08-24 14:49:00,5.81062,5.81236,5.80978,5.81125,12000000.0
2006-08-24 14:50:00,5.81133,5.81258,5.81064,5.81075,15000000.0
2006-08-24 14:51:00,5.8101,5.81161,5.80902,5.81144,10000000.0
2006-08-24 14:52:00,5.81272,5.81272,5.81136,5.81218,13000000.0
2006-08-24 14:53:00,5.8116,5.8116,5.8103,5.81093,13000000.0
2006-08-24 14:54:00,5.81132,5.81215,5.811,5.81183,9000000.0
2006-08-24 14:55:00,5.81148,5.81217,5.81075,5.8117,16000000.0
2006-08-24 14:56:00,5.81181,5.81242,5.81091,5.81242,15000000.0
2006-08-24 14:57:00,5.81115,5.81264,5.81073,5.81122,15000000.0
2006-08-24 14:58:00,5.81111,5.81168,5.81043,5.81128,11000000.0
2006-08-24 14:59:00,5.81124,5.81242,5.81068,5.81203,14000000.0
2006-08-24 15:00:00,5.8121,5.81211,5.81092,5.81097,18000000.0
2006-08-24 15:01:00,5.81027,5.81139,5.80977,5.81118,12000000.0
2006-08-24 15:02:00,5.81032,5.81123,5.81004,5.81061,7000000.0
2006-08-24 15:03:00,5.81191,5.81268,5.81024,5.81024,18000000.0
2006-08-24 15:04:00,5.81021,5.81138,5.80971,5.81091,21000000.0
2006-08-24 15:05:00,5.81076,5.81094,5.80947,5.81092,13000000.0
2006-08-24 15:06:00,5.81093,5.81161,5.80955,5.80955,14000000.0
2006-08-24 15:07:00,5.81054,5.81079,5.80853,5.80936,22000000.0
2006-08-24 15:08:00,5.81008,5.81021,5.80743,5.80743,10000000.0
2006-08-24 15:09:00,5.80707,5.80806,5.80694,5.80805,9000000.0
2006-08-24 15:10:00,5.80805,5.80863,5.80707,5.80766,14000000.0
2006-08-24 15:11:00,5.80819,5.80881,5.80717,5.80832,12000000.0
2006-08-24 15:12:00,5.80865,5.80955,5.80779,5.80869,13000000.0
2006-08-24 15:13:00,5.80954,5.81016,5.80844,5.80975,12000000.0
2006-08-24 15:14:00,5.81056,5.81076,5.80949,5.81072,10000000.0
2006-08-24 15:15:00,5.8104,5.81168,5.81014,5.81168,16000000.0
2006-08-24 15:16:00,5.81278,5.81541,5.81171,5.81491,15000000.0
2006-08-24 15:17:00,5.81558,5.81628,5.8143,5.81441,14000000.0
2006-08-24 15:18:00,5.81328,5.81448,5.81278,5.81295,12000000.0
2006-08-24 15:19:00,5.81222,5.81337,5.81141,5.81233,11000000.0
2006-08-24 15:20:00,5.8128,5.81382,5.81137,5.81348,14000000.0
2006-08-24 15:21:00,5.8138,5.81556,5.81356,5.81356,14000000.0
2006-08-24 15:22:00,5.81456,5.81511,5.81362,5.81413,10000000.0
2006-08-24 15:23:00,5.81382,5.81536,5.81373,5.81524,11000000.0
2006-08-24 15:24:00,5.81502,5.81502,5.81373,5.81454,10000000.0
2006-08-24 15:25:00,5.81502,5.81502,5.81364,5.81454,16000000.0
2006-08-24 15:26:00,5.81439,5.81472,5.81279,5.81455,15000000.0
2006-08-24 15:27:00,5.815,5.81535,5.81392,5.81438,10000000.0
2006-08-24 15:28:00,5.81444,5.81513,5.81416,5.81416,11000000.0
2006-08-24 15:29:00,5.81507,5.8153,5.81367,5.81466,19000000.0
2006-08-24 15:30:00,5.81445,5.81461,5.81351,5.81426,10000000.0
2006-08-24 15:31:00,5.81523,5.81523,5.81389,5.81478,14000000.0
2006-08-24 15:32:00,5.81552,5.8157,5.81453,5.81526,12000000.0
2006-08-24 15:33:00,5.81579,5.81626,5.81498,5.81498,20000000.0
2006-08-24 15:34:00,5.8154,5.81695,5.81464,5.8155,12000000.0
2006-08-24 15:35:00,5.81574,5.81677,5.8151,5.81535,12000000.0
2006-08-24 15:36:00,5.81489,5.81584,5.81432,5.81584,10000000.0
2006-08-24 15:37:00,5.81466,5.81598,5.81466,5.8149,10000000.0
2006-08-24 15:38:00,5.81512,5.81616,5.81512,5.81551,13000000.0
2006-08-24 15:39:00,5.8169,5.81691,5.81444,5.81444,7000000.0
2006-08-24 15:40:00,5.81475,5.81603,5.81425,5.81603,10000000.0
2006-08-24 15:41:00,5.81626,5.81626,5.81505,5.81505,9000000.0
2006-08-24 15:42:00,5.816,5.816,5.8142,5.8149,13000000.0
2006-08-24 15:43:00,5.81482,5.81512,5.81289,5.81427,16000000.0
2006-08-24 15:44:00,5.81506,5.81528,5.81442,5.815,14000000.0
2006-08-24 15:45:00,5.81494,5.81513,5.8133,5.81466,15000000.0
2006-08-24 15:46:00,5.81467,5.81501,5.81326,5.81327,13000000.0
2006-08-24 15:47:00,5.81307,5.81435,5.81307,5.8138,9000000.0
2006-08-24 15:48:00,5.8144,5.8144,5.81264,5.81264,21000000.0
2006-08-24 15:49:00,5.81367,5.81367,5.80943,5.81293,23000000.0
2006-08-24 15:50:00,5.81256,5.81306,5.81164,5.81265,12000000.0
2006-08-24 15:51:00,5.81303,5.81366,5.81214,5.81301,19000000.0
2006-08-24 15:52:00,5.81321,5.81321,5.81133,5.81133,15000000.0
2006-08-24 15:53:00,5.81175,5.81262,5.81102,5.81262,14000000.0
2006-08-24 15:54:00,5.81224,5.81298,5.81136,5.81295,15000000.0
2006-08-24 15:55:00,5.8126,5.81338,5.81183,5.81338,12000000.0
2006-08-24 15:56:00,5.81259,5.81282,5.81135,5.81238,18000000.0
2006-08-24 15:57:00,5.81263,5.81299,5.81183,5.81228,10000000.0
2006-08-24 15:58:00,5.81331,5.81331,5.81125,5.81262,22000000.0
2006-08-24 15:59:00,5.81304,5.81399,5.81267,5.81316,12000000.0
2006-08-24 16:00:00,5.81292,5.81292,5.80952,5.81038,12000000.0
2006-08-24 16:01:00,5.80952,5.80986,5.80836,5.80897,12000000.0
2006-08-24 16:02:00,5.81099,5.81424,5.81043,5.81091,13000000.0
2006-08-24 16:03:00,5.81523,5.81927,5.81523,5.81625,13000000.0
2006-08-24 16:04:00,5.8162,5.81921,5.8162,5.81695,11000000.0
2006-08-24 16:05:00,5.81794,5.81809,5.81618,5.81647,9000000.0
2006-08-24 16:06:00,5.81609,5.81684,5.81419,5.81421,14000000.0
2006-08-24 16:07:00,5.81501,5.81561,5.81316,5.81548,15000000.0
2006-08-24 16:08:00,5.81631,5.81753,5.81554,5.81728,15000000.0
2006-08-24 16:09:00,5.81673,5.8175,5.81543,5.81604,17000000.0
2006-08-24 16:10:00,5.81602,5.81705,5.81562,5.81586,14000000.0
2006-08-24 16:11:00,5.81667,5.81667,5.81535,5.816,9000000.0
2006-08-24 16:12:00,5.81625,5.81686,5.81467,5.8162,15000000.0
2006-08-24 16:13:00,5.81643,5.81655,5.81508,5.81634,14000000.0
2006-08-24 16:14:00,5.81515,5.81645,5.81441,5.81603,12000000.0
2006-08-24 16:15:00,5.8161,5.81612,5.81489,5.81518,14000000.0
2006-08-24 16:16:00,5.81541,5.81685,5.81534,5.81534,13000000.0
2006-08-24 16:17:00,5.81634,5.81634,5.81504,5.81567,18000000.0
2006-08-24 16:18:00,5.81586,5.81682,5.81502,5.81604,13000000.0
2006-08-24 16:19:00,5.81673,5.81704,5.8159,5.81668,8000000.0
2006-08-24 16:20:00,5.816,5.81668,5.81553,5.81575,13000000.0
2006-08-24 16:21:00,5.81535,5.81709,5.81535,5.81649,12000000.0
2006-08-24 16:22:00,5.81743,5.81776,5.81647,5.81776,11000000.0
2006-08-24 16:23:00,5.8187,5.81923,5.81757,5.81901,14000000.0
2006-08-24 16:24:00,5.81914,5.81971,5.81819,5.81919,15000000.0
2006-08-24 16:25:00,5.81963,5.81963,5.8176,5.81761,11000000.0
2006-08-24 16:26:00,5.81778,5.81802,5.81661,5.81792,8000000.0
2006-08-24 16:27:00,5.819,5.81932,5.81777,5.81876,10000000.0
2006-08-24 16:28:00,5.81839,5.8191,5.81747,5.81851,15000000.0
2006-08-24 16:29:00,5.81836,5.81949,5.81802,5.81862,7000000.0
2006-08-24 16:30:00,5.81915,5.81928,5.81757,5.81782,16000000.0
2006-08-24 16:31:00,5.81743,5.81811,5.81637,5.81798,14000000.0
2006-08-24 16:32:00,5.81853,5.81864,5.8178,5.81802,7000000.0
2006-08-24 16:33:00,5.81799,5.81903,5.81766,5.81837,8000000.0
2006-08-24 16:34:00,5.81803,5.81803,5.8159,5.81609,8000000.0
2006-08-24 16:35:00,5.81669,5.81922,5.81669,5.81852,9000000.0
2006-08-24 16:36:00,5.81868,5.81927,5.81829,5.81873,13000000.0
2006-08-24 16:37:00,5.81913,5.82147,5.8187,5.82121,18000000.0
2006-08-24 16:38:00,5.82236,5.82348,5.82045,5.82142,18000000.0
2006-08-24 16:39:00,5.82218,5.82291,5.8208,5.82291,20000000.0
2006-08-24 16:40:00,5.822,5.82258,5.82088,5.82258,13000000.0
2006-08-24 16:41:00,5.8222,5.82266,5.82093,5.82264,20000000.0
2006-08-24 16:42:00,5.82233,5.82249,5.8211,5.82222,18000000.0
2006-08-24 16:43:00,5.82174,5.82231,5.82093,5.82156,15000000.0
2006-08-24 16:44:00,5.82089,5.82144,5.81951,5.82028,20000000.0
2006-08-24 16:45:00,5.82077,5.82135,5.81967,5.82087,13000000.0
2006-08-24 16:46:00,5.82146,5.82174,5.81937,5.82064,15000000.0
2006-08-24 16:47:00,5.82101,5.82115,5.81986,5.82005,8000000.0
2006-08-24 16:48:00,5.82055,5.82055,5.81957,5.82045,11000000.0
2006-08-24 16:49:00,5.82004,5.82066,5.81905,5.81957,12000000.0
2006-08-24 16:50:00,5.81994,5.8211,5.81946,5.82023,15000000.0
2006-08-24 16:51:00,5.8208,5.82301,5.8208,5.82297,18000000.0
2006-08-24 16:52:00,5.8223,5.82278,5.82169,5.82247,14000000.0
2006-08-24 16:53:00,5.82277,5.8251,5.82277,5.82423,8000000.0
2006-08-24 16:54:00,5.82425,5.82465,5.82348,5.82462,11000000.0
2006-08-24 16:55:00,5.82517,5.82529,5.82348,5.82511,12000000.0
2006-08-24 16:56:00,5.82495,5.82657,5.82462,5.82628,10000000.0
2006-08-24 16:57:00,5.82531,5.82639,5.82489,5.82639,8000000.0
2006-08-24 16:58:00,5.82633,5.82664,5.82562,5.82578,9000000.0
2006-08-24 16:59:00,5.82569,5.82573,5.82454,5.82572,13000000.0
2006-08-24 17:00:00,5.82527,5.82542,5.82403,5.82527,11000000.0
2006-08-24 17:01:00,5.82551,5.82633,5.82487,5.82535,12000000.0
2006-08-24 17:02:00,5.82572,5.82639,5.82487,5.8263,10000000.0
2006-08-24 17:03:00,5.82624,5.82668,5.82534,5.82638,16000000.0
2006-08-24 17:04:00,5.82658,5.82806,5.8254,5.82763,13000000.0
2006-08-24 17:05:00,5.82812,5.82813,5.82716,5.82802,16000000.0
2006-08-24 17:06:00,5.82823,5.82987,5.82688,5.82755,12000000.0
2006-08-24 17:07:00,5.82922,5.83034,5.82855,5.83034,8000000.0
2006-08-24 17:08:00,5.82983,5.82983,5.82739,5.82911,21000000.0
2006-08-24 17:09:00,5.8283,5.82906,5.82734,5.82815,16000000.0
2006-08-24 17:10:00,5.82848,5.82849,5.82747,5.82816,11000000.0
2006-08-24 17:11:00,5.82778,5.82823,5.82721,5.82771,11000000.0
2006-08-24 17:12:00,5.8287,5.8288,5.82779,5.8284,9000000.0
2006-08-24 17:13:00,5.82823,5.82886,5.82747,5.82803,9000000.0
2006-08-24 17:14:00,5.82901,5.82955,5.82814,5.82955,17000000.0
2006-08-24 17:15:00,5.82966,5.82966,5.82831,5.82942,11000000.0
2006-08-24 17:16:00,5.82912,5.82957,5.82799,5.82882,15000000.0
2006-08-24 17:17:00,5.82947,5.82947,5.82784,5.82864,13000000.0
2006-08-24 17:18:00,5.82895,5.83098,5.82867,5.83094,15000000.0
2006-08-24 17:19:00,5.82996,5.83143,5.82976,5.83031,17000000.0
2006-08-24 17:20:00,5.83025,5.83032,5.82877,5.82973,12000000.0
2006-08-24 17:21:00,5.8296,5.83033,5.82911,5.82932,7000000.0
2006-08-24 17:22:00,5.82982,5.8307,5.82964,5.8299,14000000.0
2006-08-24 17:23:00,5.83057,5.8313,5.8295,5.8311,13000000.0
2006-08-24 17:24:00,5.8316,5.83204,5.83073,5.83073,9000000.0
2006-08-24 17:25:00,5.83109,5.83109,5.82986,5.83063,11000000.0
2006-08-24 17:26:00,5.82929,5.82976,5.82817,5.8297,16000000.0
2006-08-24 17:27:00,5.82976,5.82997,5.82896,5.82909,9000000.0
2006-08-24 17:28:00,5.82882,5.82949,5.82831,5.82889,15000000.0
2006-08-24 17:29:00,5.8286,5.83031,5.82838,5.83031,11000000.0
2006-08-24 17:30:00,5.82994,5.83028,5.82859,5.83028,19000000.0
2006-08-24 17:31:00,5.82915,5.83013,5.82898,5.82941,11000000.0
2006-08-24 17:32:00,5.82975,5.82976,5.82906,5.82923,9000000.0
2006-08-24 17:33:00,5.82977,5.83044,5.82918,5.82997,10000000.0
2006-08-24 17:34:00,5.82982,5.83009,5.8282,5.8282,14000000.0
2006-08-24 17:35:00,5.82864,5.8303,5.82864,5.82896,13000000.0
2006-08-24 17:36:00,5.82866,5.82917,5.82827,5.82866,11000000.0
2006-08-24 17:37:00,5.82818,5.82986,5.82818,5.82935,15000000.0
2006-08-24 17:38:00,5.82924,5.83059,5.82924,5.83019,17000000.0
2006-08-24 17:39:00,5.83036,5.83046,5.82893,5.82893,8000000.0
2006-08-24 17:40:00,5.83014,5.83065,5.8287,5.83012,12000000.0
2006-08-24 17:41:00,5.83018,5.83018,5.82903,5.82903,21000000.0
2006-08-24 17:42:00,5.82878,5.83093,5.82876,5.83037,13000000.0
2006-08-24 17:43:00,5.82902,5.83112,5.82902,5.83106,11000000.0
2006-08-24 17:44:00,5.83142,5.83245,5.83048,5.83245,19000000.0
2006-08-24 17:45:00,5.83323,5.8342,5.8325,5.83389,10000000.0
2006-08-24 17:46:00,5.83474,5.83577,5.83411,5.83566,13000000.0
2006-08-24 17:47:00,5.83539,5.83576,5.8344,5.83477,9000000.0
2006-08-24 17:48:00,5.83614,5.83614,5.83422,5.83451,14000000.0
2006-08-24 17:49:00,5.83506,5.83587,5.83392,5.83498,14000000.0
2006-08-24 17:50:00,5.83444,5.83546,5.83397,5.83464,17000000.0
2006-08-24 17:51:00,5.83394,5.83486,5.83316,5.83483,13000000.0
2006-08-24 17:52:00,5.83517,5.83623,5.83446,5.83567,24000000.0
2006-08-24 17:53:00,5.8358,5.83649,5.83451,5.83608,16000000.0
2006-08-24 17:54:00,5.83821,5.83825,5.83693,5.83693,16000000.0
2006-08-24 17:55:00,5.83767,5.83965,5.83728,5.83861,13000000.0
2006-08-24 17:56:00,5.83861,5.83861,5.83669,5.83755,15000000.0
2006-08-24 17:57:00,5.83717,5.83804,5.83673,5.83804,10000000.0
2006-08-24 17:58:00,5.83788,5.84025,5.83753,5.84025,15000000.0
2006-08-24 17:59:00,5.84071,5.84087,5.83968,5.84087,13000000.0
2006-08-24 18:00:00,5.84053,5.84156,5.83934,5.84131,7000000.0
2006-08-24 18:01:00,5.83967,5.84062,5.83918,5.8406,18000000.0
2006-08-24 18:02:00,5.84058,5.84058,5.83891,5.83934,17000000.0
2006-08-24 18:03:00,5.84028,5.84061,5.83906,5.84061,16000000.0
2006-08-24 18:04:00,5.84009,5.84121,5.83909,5.83909,14000000.0
2006-08-24 18:05:00,5.83963,5.84006,5.83847,5.83922,13000000.0
2006-08-24 18:06:00,5.83944,5.83958,5.83732,5.83789,18000000.0
2006-08-24 18:07:00,5.83856,5.83862,5.8375,5.83804,12000000.0
2006-08-24 18:08:00,5.83816,5.83914,5.83713,5.83814,18000000.0
2006-08-24 18:09:00,5.8385,5.83916,5.83728,5.8385,12000000.0
2006-08-24 18:10:00,5.83855,5.83933,5.83758,5.83763,13000000.0
2006-08-24 18:11:00,5.83789,5.83806,5.83673,5.83762,10000000.0
2006-08-24 18:12:00,5.83809,5.83879,5.83674,5.8374,11000000.0
2006-08-24 18:13:00,5.83826,5.8392,5.83753,5.8392,14000000.0
2006-08-24 18:14:00,5.83881,5.83967,5.83784,5.83967,10000000.0
2006-08-24 18:15:00,5.8395,5.83981,5.83868,5.83881,10000000.0
2006-08-24 18:16:00,5.83812,5.83945,5.83808,5.83886,9000000.0
2006-08-24 18:17:00,5.839,5.84014,5.83787,5.83933,18000000.0
2006-08-24 18:18:00,5.83825,5.83868,5.83761,5.83852,14000000.0
2006-08-24 18:19:00,5.8378,5.83832,5.83696,5.83832,10000000.0
2006-08-24 18:20:00,5.83738,5.83819,5.8366,5.83784,15000000.0
2006-08-24 18:21:00,5.83873,5.83906,5.8366,5.83767,18000000.0
2006-08-24 18:22:00,5.83771,5.83779,5.83681,5.83703,14000000.0
2006-08-24 18:23:00,5.83731,5.83742,5.83626,5.83691,7000000.0
2006-08-24 18:24:00,5.83733,5.83733,5.83579,5.83579,9000000.0
2006-08-24 18:25:00,5.83511,5.83594,5.83412,5.83521,13000000.0
2006-08-24 18:26:00,5.83488,5.83639,5.83395,5.83507,16000000.0
2006-08-24 18:27:00,5.83504,5.83594,5.83481,5.83552,14000000.0
2006-08-24 18:28:00,5.83713,5.83758,5.83624,5.83661,13000000.0
2006-08-24 18:29:00,5.83631,5.83701,5.83582,5.83607,11000000.0
2006-08-24 18:30:00,5.83699,5.83711,5.83579,5.83611,16000000.0
2006-08-24 18:31:00,5.83683,5.83723,5.83596,5.83723,12000000.0
2006-08-24 18:32:00,5.83663,5.837,5.8357,5.837,11000000.0
2006-08-24 18:33:00,5.83728,5.83728,5.83599,5.83653,13000000.0
2006-08-24 18:34:00,5.83638,5.83719,5.8361,5.83704,13000000.0
2006-08-24 18:35:00,5.83628,5.83717,5.83603,5.83616,18000000.0
2006-08-24 18:36:00,5.83648,5.8377,5.83603,5.83629,18000000.0
2006-08-24 18:37:00,5.83677,5.83737,5.83613,5.83694,18000000.0
2006-08-24 18:38:00,5.83635,5.83704,5.83574,5.83704,11000000.0
2006-08-24 18:39:00,5.83706,5.83811,5.83661,5.83778,11000000.0
2006-08-24 18:40:00,5.83613,5.8382,5.83613,5.8375,14000000.0
2006-08-24 18:41:00,5.83695,5.83797,5.83622,5.83797,16000000.0
2006-08-24 18:42:00,5.83834,5.83844,5.8372,5.83728,14000000.0
2006-08-24 18:43:00,5.83768,5.83863,5.83716,5.8379,10000000.0
2006-08-24 18:44:00,5.8379,5.83915,5.83748,5.83863,13000000.0
2006-08-24 18:45:00,5.83897,5.83956,5.83838,5.83869,13000000.0
2006-08-24 18:46:00,5.83864,5.83933,5.83833,5.83933,12000000.0
2006-08-24 18:47:00,5.83795,5.83964,5.83795,5.83945,14000000.0
2006-08-24 18:48:00,5.83955,5.83969,5.83847,5.83847,15000000.0
2006-08-24 18:49:00,5.838,5.83921,5.83766,5.83766,12000000.0
2006-08-24 18:50:00,5.83791,5.83859,5.83763,5.83763,9000000.0
2006-08-24 18:51:00,5.83851,5.83864,5.83724,5.83737,17000000.0
2006-08-24 18:52:00,5.83719,5.83733,5.8362,5.83654,9000000.0
2006-08-24 18:53:00,5.83679,5.83744,5.83582,5.83582,14000000.0
2006-08-24 18:54:00,5.8353,5.83601,5.83475,5.83554,14000000.0
2006-08-24 18:55:00,5.83609,5.83683,5.83595,5.83608,10000000.0
2006-08-24 18:56:00,5.83648,5.8381,5.83625,5.83764,16000000.0
2006-08-24 18:57:00,5.83854,5.83854,5.83632,5.83632,17000000.0
2006-08-24 18:58:00,5.83719,5.83719,5.83578,5.83581,14000000.0
2006-08-24 18:59:00,5.83571,5.83713,5.83549,5.83588,14000000.0
2006-08-24 19:00:00,5.83618,5.8371,5.83618,5.83618,15000000.0
2006-08-24 19:01:00,5.83512,5.83761,5.83503,5.83761,15000000.0
2006-08-24 19:02:00,5.83821,5.83823,5.83658,5.83658,14000000.0
2006-08-24 19:03:00,5.83656,5.83863,5.83656,5.83863,14000000.0
2006-08-24 19:04:00,5.83943,5.83943,5.83702,5.83747,12000000.0
2006-08-24 19:05:00,5.83724,5.83795,5.83668,5.83712,15000000.0
2006-08-24 19:06:00,5.83706,5.83844,5.83699,5.83739,16000000.0
2006-08-24 19:07:00,5.83707,5.83839,5.83702,5.83784,20000000.0
2006-08-24 19:08:00,5.83708,5.83802,5.83708,5.83751,8000000.0
2006-08-24 19:09:00,5.8374,5.83801,5.83726,5.83801,17000000.0
2006-08-24 19:10:00,5.83886,5.83888,5.83693,5.83842,9000000.0
2006-08-24 19:11:00,5.83878,5.83897,5.83759,5.83759,16000000.0
2006-08-24 19:12:00,5.83821,5.83984,5.83821,5.8386,13000000.0
2006-08-24 19:13:00,5.83917,5.83928,5.83873,5.83873,10000000.0
2006-08-24 19:14:00,5.8381,5.83982,5.8381,5.83883,20000000.0
2006-08-24 19:15:00,5.83856,5.83879,5.838,5.83811,12000000.0
2006-08-24 19:16:00,5.83827,5.83869,5.83768,5.83768,8000000.0
2006-08-24 19:17:00,5.8381,5.83925,5.83769,5.83848,18000000.0
2006-08-24 19:18:00,5.83895,5.83935,5.83785,5.83872,11000000.0
2006-08-24 19:19:00,5.83898,5.83921,5.83822,5.83842,12000000.0
2006-08-24 19:20:00,5.83852,5.83878,5.83764,5.838,14000000.0
2006-08-24 19:21:00,5.83931,5.83948,5.83801,5.8383,13000000.0
2006-08-24 19:22:00,5.83873,5.83962,5.83833,5.83833,12000000.0
2006-08-24 19:23:00,5.83911,5.83911,5.83768,5.83891,14000000.0
2006-08-24 19:24:00,5.83894,5.83969,5.83793,5.83969,19000000.0
2006-08-24 19:25:00,5.84001,5.84017,5.83852,5.83945,8000000.0
2006-08-24 19:26:00,5.83982,5.83982,5.83888,5.8394,7000000.0
2006-08-24 19:27:00,5.83917,5.84003,5.83845,5.83883,20000000.0
2006-08-24 19:28:00,5.83973,5.83981,5.83854,5.83876,17000000.0
2006-08-24 19:29:00,5.83843,5.83979,5.83814,5.83879,10000000.0
2006-08-24 19:30:00,5.83878,5.84065,5.83837,5.84065,15000000.0
2006-08-24 19:31:00,5.84025,5.84049,5.83857,5.83873,11000000.0
2006-08-24 19:32:00,5.83875,5.83982,5.83808,5.83808,9000000.0
2006-08-24 19:33:00,5.8376,5.83817,5.8376,5.83764,14000000.0
2006-08-24 19:34:00,5.83831,5.83961,5.83822,5.83822,17000000.0
2006-08-24 19:35:00,5.83799,5.83902,5.83774,5.83851,8000000.0
2006-08-24 19:36:00,5.83854,5.83922,5.83761,5.83764,15000000.0
2006-08-24 19:37:00,5.83744,5.83858,5.83744,5.83858,8000000.0
2006-08-24 19:38:00,5.83887,5.83887,5.83777,5.83814,15000000.0
2006-08-24 19:39:00,5.83829,5.8388,5.83786,5.8385,17000000.0
2006-08-24 19:40:00,5.8388,5.83961,5.83832,5.83837,16000000.0
2006-08-24 19:41:00,5.83874,5.83918,5.83808,5.8381,11000000.0
2006-08-24 19:42:00,5.8381,5.83847,5.83791,5.83841,15000000.0
2006-08-24 19:43:00,5.83775,5.83852,5.83743,5.83786,14000000.0
2006-08-24 19:44:00,5.83748,5.83882,5.83748,5.83882,14000000.0
2006-08-24 19:45:00,5.83859,5.83859,5.83723,5.83819,15000000.0
2006-08-24 19:46:00,5.8378,5.83804,5.83735,5.83735,15000000.0
2006-08-24 19:47:00,5.83844,5.83855,5.83732,5.83732,16000000.0
2006-08-24 19:48:00,5.83776,5.8395,5.83776,5.8395,16000000.0
2006-08-24 19:49:00,5.83825,5.83866,5.8378,5.8378,8000000.0
2006-08-24 19:50:00,5.83742,5.8378,5.83734,5.83756,9000000.0
2006-08-24 19:51:00,5.83739,5.83883,5.83739,5.83851,19000000.0
2006-08-24 19:52:00,5.83902,5.83963,5.8385,5.8385,11000000.0
2006-08-24 19:53:00,5.83845,5.83952,5.83771,5.83783,14000000.0
2006-08-24 19:54:00,5.83762,5.83878,5.83748,5.8385,18000000.0
2006-08-24 19:55:00,5.83765,5.83844,5.83739,5.83782,13000000.0
2006-08-24 19:56:00,5.83729,5.83842,5.83693,5.83737,10000000.0
2006-08-24 19:57:00,5.83767,5.83863,5.837,5.83795,16000000.0
2006-08-24 19:58:00,5.83776,5.8391,5.83766,5.83887,15000000.0
2006-08-24 19:59:00,5.83859,5.83859,5.83754,5.83754,14000000.0
2006-08-24 20:00:00,5.83716,5.83716,5.83664,5.8369,11000000.0
2006-08-24 20:01:00,5.83699,5.83852,5.83699,5.83829,24000000.0
2006-08-24 20:02:00,5.83888,5.83914,5.83847,5.83883,11000000.0
2006-08-24 20:03:00,5.83873,5.83956,5.83837,5.83956,11000000.0
2006-08-24 20:04:00,5.83786,5.83794,5.83737,5.8374,10000000.0
2006-08-24 20:05:00,5.83822,5.83994,5.83779,5.83914,17000000.0
2006-08-24 20:06:00,5.83912,5.83967,5.8384,5.83917,10000000.0
2006-08-24 20:07:00,5.83904,5.83986,5.83848,5.83902,14000000.0
2006-08-24 20:08:00,5.83936,5.83979,5.83849,5.83895,13000000.0
2006-08-24 20:09:00,5.83848,5.83972,5.83848,5.83872,11000000.0
2006-08-24 20:10:00,5.83886,5.83981,5.83886,5.83981,11000000.0
2006-08-24 20:11:00,5.83927,5.83927,5.83799,5.83799,9000000.0
2006-08-24 20:12:00,5.83814,5.83898,5.83796,5.83848,16000000.0
2006-08-24 20:13:00,5.83869,5.83895,5.83829,5.83829,11000000.0
2006-08-24 20:14:00,5.83824,5.83896,5.83738,5.83849,19000000.0
2006-08-24 20:15:00,5.83813,5.83909,5.8372,5.83821,13000000.0
2006-08-24 20:16:00,5.83822,5.83879,5.83757,5.83843,15000000.0
2006-08-24 20:17:00,5.83817,5.83923,5.83802,5.83802,8000000.0
2006-08-24 20:18:00,5.83796,5.839,5.83767,5.83793,14000000.0
2006-08-24 20:19:00,5.83792,5.83882,5.83775,5.83825,14000000.0
2006-08-24 20:20:00,5.83849,5.83889,5.83816,5.83816,12000000.0
2006-08-24 20:21:00,5.83756,5.83854,5.83738,5.83769,9000000.0
2006-08-24 20:22:00,5.83788,5.8383,5.83726,5.83726,17000000.0
2006-08-24 20:23:00,5.83818,5.83818,5.83649,5.83649,11000000.0
2006-08-24 20:24:00,5.83739,5.83873,5.83666,5.8379,16000000.0
2006-08-24 20:25:00,5.83792,5.83838,5.83738,5.83738,11000000.0
2006-08-24 20:26:00,5.83697,5.83824,5.83684,5.83731,8000000.0
2006-08-24 20:27:00,5.83718,5.83745,5.83639,5.83649,13000000.0
2006-08-24 20:28:00,5.83616,5.83628,5.83593,5.83628,15000000.0
2006-08-24 20:29:00,5.83624,5.83632,5.83606,5.83621,16000000.0
2006-08-24 20:30:00,5.83612,5.83621,5.83598,5.83621,8000000.0
2006-08-24 20:31:00,5.8362,5.83638,5.83612,5.8362,18000000.0
2006-08-24 20:32:00,5.8362,5.83629,5.83604,5.83604,7000000.0
2006-08-24 20:33:00,5.83662,5.83805,5.83643,5.83703,13000000.0
2006-08-24 20:34:00,5.83733,5.83834,5.83656,5.83665,13000000.0
2006-08-24 20:35:00,5.83704,5.83762,5.83649,5.83708,9000000.0
2006-08-24 20:36:00,5.83712,5.83715,5.83691,5.83708,17000000.0
2006-08-24 20:37:00,5.83732,5.83837,5.83648,5.83775,14000000.0
2006-08-24 20:38:00,5.83794,5.83794,5.83695,5.8371,16000000.0
2006-08-24 20:39:00,5.83705,5.83739,5.83691,5.83724,14000000.0
2006-08-24 20:40:00,5.83789,5.83898,5.83763,5.83817,17000000.0
2006-08-24 20:41:00,5.83806,5.83911,5.83797,5.83834,16000000.0
2006-08-24 20:42:00,5.83831,5.83853,5.83733,5.83802,22000000.0
2006-08-24 20:43:00,5.83848,5.83934,5.83792,5.83821,18000000.0
2006-08-24 20:44:00,5.83844,5.83948,5.83814,5.83934,16000000.0
2006-08-24 20:45:00,5.83923,5.83962,5.83877,5.83895,8000000.0
2006-08-24 20:46:00,5.83872,5.83886,5.83799,5.83825,19000000.0
2006-08-24 20:47:00,5.83839,5.83928,5.83813,5.83847,12000000.0
2006-08-24 20:48:00,5.83859,5.84006,5.83833,5.83835,9000000.0
2006-08-24 20:49:00,5.83808,5.83942,5.83777,5.83942,19000000.0
2006-08-24 20:50:00,5.83951,5.83989,5.83834,5.83931,15000000.0
2006-08-24 20:51:00,5.83884,5.8393,5.83795,5.83795,9000000.0
2006-08-24 20:52:00,5.83932,5.83932,5.83754,5.83819,11000000.0
2006-08-24 20:53:00,5.83814,5.83942,5.83789,5.83863,15000000.0
2006-08-24 20:54:00,5.83842,5.83975,5.83842,5.83975,12000000.0
2006-08-24 20:55:00,5.83925,5.83925,5.83817,5.83831,18000000.0
2006-08-24 20:56:00,5.83985,5.84016,5.83811,5.83849,12000000.0
2006-08-24 20:57:00,5.83874,5.83878,5.838,5.838,13000000.0
2006-08-24 20:58:00,5.8384,5.83884,5.8377,5.83857,11000000.0
2006-08-24 20:59:00,5.8387,5.83892,5.83807,5.8389,11000000.0
2006-08-24 21:00:00,5.83921,5.83995,5.83839,5.83839,17000000.0
2006-08-24 21:01:00,5.83822,5.83941,5.83822,5.83876,10000000.0
2006-08-24 21:02:00,5.8389,5.8389,5.83787,5.83787,8000000.0
2006-08-24 21:03:00,5.83806,5.83923,5.83742,5.83838,19000000.0
2006-08-24 21:04:00,5.8388,5.83992,5.83832,5.83832,18000000.0
2006-08-24 21:05:00,5.8388,5.83883,5.83755,5.8377,14000000.0
2006-08-24 21:06:00,5.83793,5.83935,5.83793,5.83854,12000000.0
2006-08-24 21:07:00,5.8403,5.84044,5.83917,5.84044,10000000.0
2006-08-24 21:08:00,5.84003,5.84082,5.83879,5.84082,14000000.0
2006-08-24 21:09:00,5.8401,5.841,5.83924,5.841,16000000.0
2006-08-24 21:10:00,5.84057,5.84075,5.83942,5.84046,15000000.0
2006-08-24 21:11:00,5.84016,5.84041,5.83927,5.83935,13000000.0
2006-08-24 21:12:00,5.83937,5.84101,5.83918,5.84021,10000000.0
2006-08-24 21:13:00,5.84032,5.84111,5.83924,5.83929,14000000.0
2006-08-24 21:14:00,5.83909,5.83913,5.8389,5.83898,10000000.0
2006-08-24 21:15:00,5.83885,5.83894,5.83861,5.83887,15000000.0
2006-08-24 21:16:00,5.83867,5.83881,5.83828,5.83871,11000000.0
2006-08-24 21:17:00,5.83918,5.84106,5.83918,5.84007,13000000.0
2006-08-24 21:18:00,5.84002,5.84134,5.83922,5.84134,17000000.0
2006-08-24 21:19:00,5.84104,5.84119,5.84011,5.84037,12000000.0
2006-08-24 21:20:00,5.83995,5.84016,5.8393,5.83965,14000000.0
2006-08-24 21:21:00,5.83989,5.84104,5.83989,5.84063,11000000.0
2006-08-24 21:22:00,5.8405,5.84143,5.84045,5.84143,9000000.0
2006-08-24 21:23:00,5.84136,5.84167,5.84059,5.84059,7000000.0
2006-08-24 21:24:00,5.84086,5.84176,5.84038,5.8416,11000000.0
2006-08-24 21:25:00,5.84115,5.84137,5.84033,5.84103,7000000.0
2006-08-24 21:26:00,5.84071,5.84166,5.84031,5.84105,13000000.0
2006-08-24 21:27:00,5.84071,5.84114,5.83996,5.83996,11000000.0
2006-08-24 21:28:00,5.8398,5.84086,5.8398,5.8401,15000000.0
2006-08-24 21:29:00,5.83998,5.84009,5.83978,5.83978,12000000.0
2006-08-24 21:30:00,5.84026,5.84146,5.84026,5.8412,10000000.0
2006-08-24 21:31:00,5.84111,5.84182,5.84111,5.84162,10000000.0
2006-08-24 21:32:00,5.84164,5.84216,5.8412,5.84173,12000000.0
2006-08-24 21:33:00,5.84118,5.84219,5.84038,5.84041,19000000.0
2006-08-24 21:34:00,5.84043,5.84154,5.84043,5.84065,8000000.0
2006-08-24 21:35:00,5.84093,5.84244,5.84027,5.84078,20000000.0
2006-08-24 21:36:00,5.84092,5.84146,5.84027,5.84101,19000000.0
2006-08-24 21:37:00,5.84132,5.84137,5.84036,5.84059,19000000.0
2006-08-24 21:38:00,5.84037,5.84091,5.8394,5.84029,13000000.0
2006-08-24 21:39:00,5.83979,5.84138,5.83979,5.84071,17000000.0
2006-08-24 21:40:00,5.84077,5.84104,5.83989,5.84044,7000000.0
2006-08-24 21:41:00,5.84015,5.84067,5.83973,5.83995,11000000.0
2006-08-24 21:42:00,5.83957,5.84048,5.83915,5.83921,18000000.0
2006-08-24 21:43:00,5.83915,5.84027,5.83915,5.83967,13000000.0
2006-08-24 21:44:00,5.83901,5.84036,5.83901,5.84018,16000000.0
2006-08-24 21:45:00,5.83889,5.84011,5.83846,5.83846,11000000.0
2006-08-24 21:46:00,5.83999,5.84144,5.83951,5.84031,13000000.0
2006-08-24 21:47:00,5.8407,5.8409,5.8401,5.84067,13000000.0
2006-08-24 21:48:00,5.84075,5.84138,5.83996,5.84068,17000000.0
2006-08-24 21:49:00,5.84051,5.84177,5.84013,5.84177,8000000.0
2006-08-24 21:50:00,5.84095,5.84169,5.84079,5.84096,11000000.0
2006-08-24 21:51:00,5.84175,5.84189,5.84071,5.84167,13000000.0
2006-08-24 21:52:00,5.8412,5.84129,5.84015,5.84034,13000000.0
2006-08-24 21:53:00,5.84142,5.84196,5.84052,5.84105,14000000.0
2006-08-24 21:54:00,5.84096,5.84096,5.83984,5.83984,11000000.0
2006-08-24 21:55:00,5.84023,5.84119,5.83963,5.83963,17000000.0
2006-08-24 21:56:00,5.84084,5.84114,5.8398,5.84114,12000000.0
2006-08-24 21:57:00,5.84127,5.84127,5.83937,5.84072,16000000.0
2006-08-24 21:58:00,5.84175,5.84175,5.83968,5.83968,9000000.0
2006-08-24 21:59:00,5.84066,5.84152,5.84028,5.84117,18000000.0
2006-08-24 22:00:00,5.84152,5.84219,5.84085,5.84093,13000000.0
2006-08-24 22:01:00,5.84122,5.84193,5.84071,5.84097,11000000.0
2006-08-24 22:02:00,5.84164,5.84215,5.84118,5.84118,17000000.0
2006-08-24 22:03:00,5.84133,5.84224,5.84116,5.84194,23000000.0
2006-08-24 22:04:00,5.84106,5.84195,5.84087,5.84138,15000000.0
2006-08-24 22:05:00,5.84107,5.84125,5.84081,5.84082,14000000.0
2006-08-24 22:06:00,5.84085,5.84089,5.84059,5.84068,15000000.0
2006-08-24 22:07:00,5.84037,5.84079,5.84021,5.84024,9000000.0
2006-08-24 22:08:00,5.84011,5.8402,5.83989,5.84009,18000000.0
2006-08-24 22:09:00,5.84177,5.84248,5.84156,5.84204,11000000.0
2006-08-24 22:10:00,5.8417,5.84226,5.84136,5.84151,7000000.0
2006-08-24 22:11:00,5.8411,5.84254,5.8411,5.84254,8000000.0
2006-08-24 22:12:00,5.8425,5.84317,5.84152,5.84215,16000000.0
2006-08-24 22:13:00,5.842,5.84351,5.842,5.84351,24000000.0
2006-08-24 22:14:00,5.84343,5.84343,5.84163,5.84163,9000000.0
2006-08-24 22:15:00,5.84173,5.84399,5.84173,5.84324,10000000.0
2006-08-24 22:16:00,5.84298,5.84312,5.84178,5.84213,13000000.0
2006-08-24 22:17:00,5.84204,5.84337,5.84189,5.84227,20000000.0
2006-08-24 22:18:00,5.8422,5.84286,5.84202,5.84202,11000000.0
2006-08-24 22:19:00,5.84213,5.84308,5.84213,5.84267,15000000.0
2006-08-24 22:20:00,5.84267,5.84319,5.84232,5.84264,16000000.0
2006-08-24 22:21:00,5.84265,5.84319,5.842,5.84239,12000000.0
2006-08-24 22:22:00,5.84222,5.84326,5.84222,5.84323,14000000.0
2006-08-24 22:23:00,5.84293,5.84293,5.84208,5.84208,11000000.0
2006-08-24 22:24:00,5.84242,5.84364,5.8422,5.84266,16000000.0
2006-08-24 22:25:00,5.8428,5.84342,5.84252,5.84342,14000000.0
2006-08-24 22:26:00,5.84359,5.84359,5.84186,5.84289,10000000.0
2006-08-24 22:27:00,5.84274,5.84289,5.84204,5.84272,14000000.0
2006-08-24 22:28:00,5.84251,5.843,5.84213,5.84213,12000000.0
2006-08-24 22:29:00,5.84223,5.84321,5.84176,5.84276,13000000.0
2006-08-24 22:30:00,5.8423,5.84235,5.84178,5.84181,8000000.0
2006-08-24 22:31:00,5.84184,5.84295,5.84177,5.84279,11000000.0
2006-08-24 22:32:00,5.84282,5.84287,5.84131,5.84278,20000000.0
2006-08-24 22:33:00,5.84252,5.84252,5.84106,5.8419,11000000.0
2006-08-24 22:34:00,5.84162,5.84198,5.841,5.84168,10000000.0
2006-08-24 22:35:00,5.84111,5.84168,5.84016,5.84149,13000000.0
2006-08-24 22:36:00,5.84167,5.84181,5.84104,5.84181,9000000.0
2006-08-24 22:37:00,5.84115,5.84201,5.84054,5.8408,13000000.0
2006-08-24 22:38:00,5.84083,5.84135,5.8403,5.84106,9000000.0
2006-08-24 22:39:00,5.84089,5.8415,5.84022,5.84144,12000000.0
2006-08-24 22:40:00,5.84121,5.84126,5.84081,5.84102,9000000.0
2006-08-24 22:41:00,5.84106,5.84217,5.84044,5.84047,14000000.0
2006-08-24 22:42:00,5.84122,5.84204,5.8405,5.84204,13000000.0
2006-08-24 22:43:00,5.84076,5.84154,5.84072,5.84091,12000000.0
2006-08-24 22:44:00,5.84073,5.84181,5.84064,5.84132,15000000.0
2006-08-24 22:45:00,5.84153,5.84255,5.84048,5.84048,13000000.0
2006-08-24 22:46:00,5.84066,5.84144,5.84031,5.84031,14000000.0
2006-08-24 22:47:00,5.84167,5.84167,5.84019,5.84121,15000000.0
2006-08-24 22:48:00,5.84082,5.84128,5.83993,5.83993,13000000.0
2006-08-24 22:49:00,5.83984,5.84065,5.83984,5.83989,13000000.0
2006-08-24 22:50:00,5.83989,5.84043,5.83943,5.83959,15000000.0
2006-08-24 22:51:00,5.84026,5.84079,5.83971,5.84079,14000000.0
2006-08-24 22:52:00,5.84043,5.84043,5.83941,5.83941,9000000.0
2006-08-24 22:53:00,5.83929,5.84006,5.83886,5.83886,15000000.0
2006-08-24 22:54:00,5.83937,5.83994,5.83817,5.83884,17000000.0
2006-08-24 22:55:00,5.8395,5.83991,5.83829,5.83829,16000000.0
2006-08-24 22:56:00,5.83932,5.83968,5.83807,5.83922,13000000.0
2006-08-24 22:57:00,5.83974,5.83974,5.83826,5.83826,8000000.0
2006-08-24 22:58:00,5.83798,5.83959,5.83798,5.8391,8000000.0
2006-08-24 22:59:00,5.8388,5.83946,5.83829,5.83867,19000000.0
2006-08-24 23:00:00,5.83776,5.83887,5.83739,5.83739,10000000.0
2006-08-24 23:01:00,5.83765,5.83846,5.83765,5.83846,7000000.0
2006-08-24 23:02:00,5.83815,5.83815,5.83598,5.83598,15000000.0
2006-08-24 23:03:00,5.83571,5.83769,5.83571,5.83691,17000000.0
2006-08-24 23:04:00,5.83711,5.83767,5.83616,5.83746,19000000.0
2006-08-24 23:05:00,5.83687,5.83736,5.83642,5.8367,9000000.0
2006-08-24 23:06:00,5.83722,5.83786,5.83643,5.83649,12000000.0
2006-08-24 23:07:00,5.83684,5.83735,5.83592,5.83635,14000000.0
2006-08-24 23:08:00,5.83617,5.83772,5.83617,5.83686,16000000.0
2006-08-24 23:09:00,5.83677,5.83727,5.83637,5.83726,9000000.0
2006-08-24 23:10:00,5.83656,5.83753,5.8364,5.83753,12000000.0
2006-08-24 23:11:00,5.83682,5.83714,5.83621,5.83621,14000000.0
2006-08-24 23:12:00,5.83588,5.83708,5.83588,5.83609,7000000.0
2006-08-24 23:13:00,5.83579,5.83665,5.83578,5.83665,14000000.0
2006-08-24 23:14:00,5.83709,5.83816,5.83666,5.83709,19000000.0
2006-08-24 23:15:00,5.83647,5.83656,5.83563,5.83576,13000000.0
2006-08-24 23:16:00,5.83564,5.83737,5.83564,5.83578,15000000.0
2006-08-24 23:17:00,5.83674,5.83674,5.83604,5.83616,11000000.0
2006-08-24 23:18:00,5.83606,5.83741,5.83568,5.83604,12000000.0
2006-08-24 23:19:00,5.83622,5.83727,5.83549,5.8357,14000000.0
2006-08-24 23:20:00,5.83551,5.83676,5.83523,5.83584,19000000.0
2006-08-24 23:21:00,5.83568,5.83646,5.83544,5.83556,7000000.0
2006-08-24 23:22:00,5.83626,5.83698,5.83548,5.83548,15000000.0
2006-08-24 23:23:00,5.8349,5.83529,5.8349,5.83529,11000000.0
2006-08-24 23:24:00,5.83567,5.83732,5.83567,5.83721,14000000.0
2006-08-24 23:25:00,5.83738,5.83738,5.83536,5.83536,11000000.0
2006-08-24 23:26:00,5.83571,5.8375,5.83571,5.8375,14000000.0
2006-08-24 23:27:00,5.83616,5.83705,5.83608,5.83679,11000000.0
2006-08-24 23:28:00,5.83667,5.83734,5.8365,5.8365,12000000.0
2006-08-24 23:29:00,5.83659,5.83722,5.83571,5.83621,16000000.0
2006-08-24 23:30:00,5.83623,5.83652,5.83583,5.8359,20000000.0
2006-08-24 23:31:00,5.83578,5.83634,5.83555,5.83632,11000000.0
2006-08-24 23:32:00,5.83641,5.83745,5.83623,5.83653,16000000.0
2006-08-24 23:33:00,5.83683,5.83815,5.83666,5.83682,12000000.0
2006-08-24 23:34:00,5.83671,5.83775,5.83596,5.83677,13000000.0
2006-08-24 23:35:00,5.8363,5.83715,5.83601,5.83627,9000000.0
2006-08-24 23:36:00,5.83637,5.83745,5.83613,5.83714,9000000.0
2006-08-24 23:37:00,5.83704,5.83714,5.8358,5.83705,14000000.0
2006-08-24 23:38:00,5.83655,5.8373,5.83602,5.83602,13000000.0
2006-08-24 23:39:00,5.8358,5.83606,5.83569,5.83592,17000000.0
2006-08-24 23:40:00,5.83632,5.83742,5.83599,5.83599,12000000.0
2006-08-24 23:41:00,5.83646,5.83697,5.83586,5.83586,17000000.0
2006-08-24 23:42:00,5.83579,5.83774,5.83579,5.83629,22000000.0
2006-08-24 23:43:00,5.83632,5.83847,5.83632,5.83785,15000000.0
2006-08-24 23:44:00,5.837,5.83887,5.837,5.8379,14000000.0
2006-08-24 23:45:00,5.83736,5.83823,5.8368,5.83715,20000000.0
2006-08-24 23:46:00,5.83705,5.83814,5.83683,5.83814,14000000.0
2006-08-24 23:47:00,5.83763,5.83767,5.83682,5.83696,10000000.0
2006-08-24 23:48:00,5.83741,5.83816,5.8365,5.8365,18000000.0
2006-08-24 23:49:00,5.83672,5.83801,5.83661,5.83677,14000000.0
2006-08-24 23:50:00,5.83625,5.83665,5.8361,5.83649,13000000.0
2006-08-24 23:51:00,5.83644,5.83657,5.83607,5.83607,8000000.0
2006-08-24 23:52:00,5.83667,5.83782,5.83606,5.83676,16000000.0
2006-08-24 23:53:00,5.83671,5.83841,5.83627,5.83841,18000000.0
2006-08-24 23:54:00,5.83817,5.83817,5.83661,5.83661,12000000.0
2006-08-24 23:55:00,5.83635,5.83723,5.83635,5.83678,19000000.0
2006-08-24 23:56:00,5.83715,5.83832,5.83715,5.83768,14000000.0
2006-08-24 23:57:00,5.83762,5.83834,5.83696,5.83711,16000000.0
2006-08-24 23:58:00,5.83787,5.83853,5.83748,5.8377,13000000.0
2006-08-24 23:59:00,5.83729,5.8389,5.83706,5.83788,14000000.0
2006-08-25 00:00:00,5.83793,5.83945,5.83729,5.8392,17000000.0
2006-08-25 00:01:00,5.8386,5.83912,5.83796,5.8381,12000000.0
2006-08-25 00:02:00,5.83847,5.83932,5.83763,5.83763,15000000.0
2006-08-25 00:03:00,5.83803,5.83983,5.83783,5.83877,14000000.0
2006-08-25 00:04:00,5.83859,5.8395,5.83847,5.83879,12000000.0
2006-08-25 00:05:00,5.83945,5.83967,5.83828,5.83951,12000000.0
2006-08-25 00:06:00,5.83968,5.83976,5.83852,5.83885,12000000.0
2006-08-25 00:07:00,5.8401,5.84048,5.83903,5.83903,11000000.0
2006-08-25 00:08:00,5.83924,5.84023,5.8388,5.83954,15000000.0
2006-08-25 00:09:00,5.84082,5.8416,5.84045,5.84106,12000000.0
2006-08-25 00:10:00,5.84202,5.8426,5.84079,5.84131,19000000.0
2006-08-25 00:11:00,5.84091,5.84179,5.84091,5.84169,8000000.0
2006-08-25 00:12:00,5.84147,5.84171,5.84058,5.84058,9000000.0
2006-08-25 00:13:00,5.84188,5.84254,5.8407,5.84163,13000000.0
2006-08-25 00:14:00,5.84206,5.8423,5.84071,5.84145,14000000.0
2006-08-25 00:15:00,5.84117,5.84119,5.84065,5.84075,12000000.0
2006-08-25 00:16:00,5.84046,5.84075,5.8404,5.84075,12000000.0
2006-08-25 00:17:00,5.84102,5.84202,5.84102,5.84166,10000000.0
2006-08-25 00:18:00,5.84197,5.84277,5.8417,5.84215,19000000.0
2006-08-25 00:19:00,5.84241,5.8432,5.84239,5.84307,12000000.0
2006-08-25 00:20:00,5.84266,5.84312,5.84204,5.84212,11000000.0
2006-08-25 00:21:00,5.84251,5.84293,5.84209,5.84211,14000000.0
2006-08-25 00:22:00,5.84153,5.84155,5.84106,5.84122,13000000.0
2006-08-25 00:23:00,5.84149,5.84252,5.84131,5.84228,13000000.0
2006-08-25 00:24:00,5.84266,5.84266,5.84142,5.84155,9000000.0
2006-08-25 00:25:00,5.84183,5.843,5.84183,5.84247,13000000.0
2006-08-25 00:26:00,5.84306,5.84375,5.84229,5.8429,14000000.0
2006-08-25 00:27:00,5.84289,5.84306,5.84171,5.84171,15000000.0
2006-08-25 00:28:00,5.84174,5.84281,5.84141,5.84226,7000000.0
2006-08-25 00:29:00,5.84199,5.84349,5.8418,5.84252,17000000.0
2006-08-25 00:30:00,5.8421,5.84291,5.84186,5.84233,9000000.0
2006-08-25 00:31:00,5.84215,5.8429,5.84187,5.8429,13000000.0
2006-08-25 00:32:00,5.84188,5.84294,5.84169,5.84169,8000000.0
2006-08-25 00:33:00,5.84136,5.84242,5.84116,5.8417,19000000.0
2006-08-25 00:34:00,5.84143,5.8421,5.8411,5.8411,15000000.0
2006-08-25 00:35:00,5.84207,5.84267,5.84135,5.84267,12000000.0
2006-08-25 00:36:00,5.84254,5.84254,5.84067,5.84067,15000000.0
2006-08-25 00:37:00,5.84065,5.842,5.84023,5.84064,15000000.0
2006-08-25 00:38:00,5.84099,5.84199,5.84031,5.84099,18000000.0
2006-08-25 00:39:00,5.84168,5.84255,5.84072,5.84199,20000000.0
2006-08-25 00:40:00,5.84174,5.84188,5.84112,5.84124,10000000.0
2006-08-25 00:41:00,5.84123,5.84206,5.84093,5.84206,9000000.0
2006-08-25 00:42:00,5.84218,5.84218,5.84093,5.84115,16000000.0
2006-08-25 00:43:00,5.84076,5.84086,5.84055,5.84055,16000000.0
2006-08-25 00:44:00,5.84106,5.84217,5.84098,5.84123,10000000.0
2006-08-25 00:45:00,5.84158,5.8422,5.84098,5.84098,16000000.0
2006-08-25 00:46:00,5.84105,5.84149,5.84091,5.84091,12000000.0
2006-08-25 00:47:00,5.8409,5.84213,5.84089,5.84211,8000000.0
2006-08-25 00:48:00,5.84175,5.84175,5.84008,5.8407,16000000.0
2006-08-25 00:49:00,5.8409,5.84135,5.84012,5.84012,11000000.0
2006-08-25 00:50:00,5.8417,5.84183,5.84049,5.84066,9000000.0
2006-08-25 00:51:00,5.84086,5.84127,5.84034,5.84034,9000000.0
2006-08-25 00:52:00,5.84021,5.84105,5.84021,5.84029,18000000.0
2006-08-25 00:53:00,5.84081,5.84144,5.84056,5.84058,12000000.0
2006-08-25 00:54:00,5.84104,5.84127,5.83984,5.8404,12000000.0
2006-08-25 00:55:00,5.84064,5.84166,5.84012,5.84146,11000000.0
2006-08-25 00:56:00,5.84138,5.84194,5.84044,5.84116,14000000.0
2006-08-25 00:57:00,5.84044,5.84159,5.83974,5.83977,15000000.0
2006-08-25 00:58:00,5.84124,5.84132,5.83964,5.84057,9000000.0
2006-08-25 00:59:00,5.84027,5.84068,5.83939,5.84053,17000000.0
2006-08-25 01:00:00,5.84076,5.84152,5.83963,5.84009,12000000.0
2006-08-25 01:01:00,5.83962,5.84127,5.83962,5.84064,15000000.0
2006-08-25 01:02:00,5.84107,5.84107,5.83966,5.84076,10000000.0
2006-08-25 01:03:00,5.8393,5.8399,5.83916,5.83927,13000000.0
2006-08-25 01:04:00,5.84021,5.84107,5.83949,5.84018,13000000.0
2006-08-25 01:05:00,5.8405,5.84069,5.83901,5.83905,13000000.0
2006-08-25 01:06:00,5.83957,5.84055,5.83944,5.83975,12000000.0
2006-08-25 01:07:00,5.8394,5.83949,5.83889,5.83895,13000000.0
2006-08-25 01:08:00,5.83882,5.83909,5.83879,5.83897,15000000.0
2006-08-25 01:09:00,5.83923,5.84017,5.83916,5.83968,17000000.0
2006-08-25 01:10:00,5.83957,5.83977,5.83955,5.83955,10000000.0
2006-08-25 01:11:00,5.83978,5.8399,5.83968,5.83985,11000000.0
2006-08-25 01:12:00,5.83983,5.83997,5.83968,5.83969,10000000.0
2006-08-25 01:13:00,5.84034,5.84093,5.84017,5.84035,11000000.0
2006-08-25 01:14:00,5.84048,5.8407,5.83953,5.83953,13000000.0
2006-08-25 01:15:00,5.83928,5.83939,5.8391,5.83913,9000000.0
2006-08-25 01:16:00,5.83956,5.84095,5.83956,5.84053,12000000.0
2006-08-25 01:17:00,5.84073,5.84088,5.84063,5.84075,11000000.0
2006-08-25 01:18:00,5.84074,5.84119,5.83971,5.84104,12000000.0
2006-08-25 01:19:00,5.84183,5.84183,5.83965,5.84029,19000000.0
2006-08-25 01:20:00,5.83995,5.84056,5.8399,5.84019,11000000.0
2006-08-25 01:21:00,5.83991,5.84043,5.83955,5.84022,12000000.0
2006-08-25 01:22:00,5.84058,5.84063,5.83958,5.84006,9000000.0
2006-08-25 01:23:00,5.83987,5.83987,5.83907,5.83921,13000000.0
2006-08-25 01:24:00,5.83948,5.84023,5.83912,5.83991,14000000.0
2006-08-25 01:25:00,5.83901,5.83951,5.83784,5.83812,11000000.0
2006-08-25 01:26:00,5.83703,5.83825,5.83671,5.83825,10000000.0
2006-08-25 01:27:00,5.83609,5.83739,5.83609,5.83729,17000000.0
2006-08-25 01:28:00,5.83785,5.83814,5.8365,5.83685,13000000.0
2006-08-25 01:29:00,5.83657,5.83756,5.83654,5.83691,19000000.0
2006-08-25 01:30:00,5.83683,5.83891,5.83648,5.83699,15000000.0
2006-08-25 01:31:00,5.83664,5.83794,5.83598,5.83716,15000000.0
2006-08-25 01:32:00,5.83722,5.83801,5.83695,5.83792,12000000.0
2006-08-25 01:33:00,5.83719,5.83792,5.83635,5.83644,8000000.0
2006-08-25 01:34:00,5.83619,5.8373,5.83574,5.83623,18000000.0
2006-08-25 01:35:00,5.83557,5.83689,5.83544,5.83668,12000000.0
2006-08-25 01:36:00,5.83616,5.83684,5.83538,5.83541,16000000.0
2006-08-25 01:37:00,5.83549,5.83678,5.83519,5.83565,15000000.0
2006-08-25 01:38:00,5.83608,5.83696,5.83543,5.83589,18000000.0
2006-08-25 01:39:00,5.83694,5.83959,5.83679,5.83959,10000000.0
2006-08-25 01:40:00,5.83918,5.83935,5.83857,5.83862,11000000.0
2006-08-25 01:41:00,5.83965,5.83997,5.83878,5.83878,16000000.0
2006-08-25 01:42:00,5.83929,5.83969,5.83849,5.83902,14000000.0
2006-08-25 01:43:00,5.83903,5.83994,5.83828,5.83928,16000000.0
2006-08-25 01:44:00,5.83951,5.84051,5.83885,5.83917,15000000.0
2006-08-25 01:45:00,5.83961,5.84073,5.83925,5.8405,16000000.0
2006-08-25 01:46:00,5.8389,5.83971,5.83851,5.8397,9000000.0
2006-08-25 01:47:00,5.83903,5.83978,5.83858,5.83899,17000000.0
2006-08-25 01:48:00,5.83978,5.84091,5.83897,5.83924,16000000.0
2006-08-25 01:49:00,5.84026,5.84085,5.83899,5.8392,10000000.0
2006-08-25 01:50:00,5.84098,5.84098,5.83936,5.84001,11000000.0
2006-08-25 01:51:00,5.84046,5.84121,5.84007,5.84059,12000000.0
2006-08-25 01:52:00,5.84045,5.84106,5.83977,5.84027,12000000.0
2006-08-25 01:53:00,5.84045,5.84088,5.83892,5.84032,18000000.0
2006-08-25 01:54:00,5.84075,5.84264,5.83989,5.84147,14000000.0
2006-08-25 01:55:00,5.84013,5.8412,5.83887,5.83887,18000000.0
2006-08-25 01:56:00,5.83913,5.84086,5.83913,5.84019,8000000.0
2006-08-25 01:57:00,5.84001,5.84024,5.8389,5.83947,13000000.0
2006-08-25 01:58:00,5.83922,5.84059,5.83922,5.84007,11000000.0
2006-08-25 01:59:00,5.8396,5.84056,5.83936,5.83936,11000000.0
2006-08-25 02:00:00,5.83994,5.84124,5.8398,5.84019,16000000.0
2006-08-25 02:01:00,5.84038,5.84178,5.8403,5.84096,21000000.0
2006-08-25 02:02:00,5.84136,5.84209,5.84104,5.84104,10000000.0
2006-08-25 02:03:00,5.84297,5.84352,5.84205,5.84235,8000000.0
2006-08-25 02:04:00,5.84259,5.84402,5.84225,5.84386,14000000.0
2006-08-25 02:05:00,5.84494,5.84627,5.84354,5.84354,14000000.0
2006-08-25 02:06:00,5.84523,5.84588,5.84385,5.84525,15000000.0
2006-08-25 02:07:00,5.84482,5.84526,5.84435,5.84516,10000000.0
2006-08-25 02:08:00,5.84529,5.84597,5.84475,5.84542,16000000.0
2006-08-25 02:09:00,5.8448,5.84585,5.84459,5.84486,18000000.0
2006-08-25 02:10:00,5.84514,5.84573,5.84414,5.84564,16000000.0
2006-08-25 02:11:00,5.84444,5.84469,5.8432,5.8432,14000000.0
2006-08-25 02:12:00,5.84355,5.84402,5.84269,5.84387,10000000.0
2006-08-25 02:13:00,5.84347,5.84394,5.84058,5.84293,15000000.0
2006-08-25 02:14:00,5.84201,5.84231,5.84035,5.84043,19000000.0
2006-08-25 02:15:00,5.83999,5.84102,5.83967,5.84085,12000000.0
2006-08-25 02:16:00,5.84136,5.84191,5.84043,5.84091,18000000.0
2006-08-25 02:17:00,5.84102,5.84178,5.84038,5.84117,14000000.0
2006-08-25 02:18:00,5.84127,5.84164,5.84017,5.84098,12000000.0
2006-08-25 02:19:00,5.84056,5.84188,5.83985,5.84067,14000000.0
2006-08-25 02:20:00,5.84048,5.84101,5.83944,5.84026,13000000.0
2006-08-25 02:21:00,5.84009,5.84175,5.84009,5.84031,15000000.0
2006-08-25 02:22:00,5.84082,5.84126,5.84007,5.8407,13000000.0
2006-08-25 02:23:00,5.8411,5.84138,5.83988,5.83988,16000000.0
2006-08-25 02:24:00,5.8397,5.84159,5.8397,5.84063,17000000.0
2006-08-25 02:25:00,5.84049,5.84112,5.84002,5.84004,10000000.0
2006-08-25 02:26:00,5.84104,5.84159,5.84041,5.84129,13000000.0
2006-08-25 02:27:00,5.8411,5.84127,5.8398,5.84019,7000000.0
2006-08-25 02:28:00,5.8394,5.83954,5.83826,5.83918,9000000.0
2006-08-25 02:29:00,5.83893,5.83932,5.83777,5.83856,20000000.0
2006-08-25 02:30:00,5.83873,5.84045,5.83866,5.83941,11000000.0
2006-08-25 02:31:00,5.83888,5.83955,5.83866,5.83936,9000000.0
2006-08-25 02:32:00,5.83926,5.84039,5.83926,5.83977,13000000.0
2006-08-25 02:33:00,5.83846,5.83928,5.83726,5.83794,14000000.0
2006-08-25 02:34:00,5.8369,5.83809,5.83604,5.8379,17000000.0
2006-08-25 02:35:00,5.8376,5.8376,5.83598,5.83629,15000000.0
2006-08-25 02:36:00,5.83681,5.83766,5.83647,5.83742,14000000.0
2006-08-25 02:37:00,5.83683,5.83831,5.83683,5.83773,13000000.0
2006-08-25 02:38:00,5.83821,5.83958,5.83815,5.83894,14000000.0
2006-08-25 02:39:00,5.83961,5.8406,5.83945,5.83961,15000000.0
2006-08-25 02:40:00,5.83981,5.84089,5.83967,5.8405,12000000.0
2006-08-25 02:41:00,5.84024,5.84123,5.83924,5.83977,13000000.0
2006-08-25 02:42:00,5.84066,5.84066,5.83801,5.83942,16000000.0
2006-08-25 02:43:00,5.83814,5.83896,5.83741,5.83837,18000000.0
2006-08-25 02:44:00,5.83813,5.83842,5.83719,5.83719,10000000.0
2006-08-25 02:45:00,5.83726,5.83904,5.83726,5.83827,14000000.0
2006-08-25 02:46:00,5.83766,5.83887,5.83734,5.83809,18000000.0
2006-08-25 02:47:00,5.83727,5.83875,5.83727,5.8378,17000000.0
2006-08-25 02:48:00,5.83712,5.83905,5.83702,5.83879,7000000.0
2006-08-25 02:49:00,5.83924,5.83927,5.83789,5.83835,13000000.0
2006-08-25 02:50:00,5.83886,5.8393,5.83796,5.83871,14000000.0
2006-08-25 02:51:00,5.83829,5.83907,5.83725,5.83796,15000000.0
2006-08-25 02:52:00,5.83764,5.83824,5.83681,5.83681,15000000.0
2006-08-25 02:53:00,5.8372,5.83824,5.83681,5.83681,9000000.0
2006-08-25 02:54:00,5.83626,5.8376,5.83593,5.83745,13000000.0
2006-08-25 02:55:00,5.83792,5.83806,5.8367,5.8368,11000000.0
2006-08-25 02:56:00,5.83626,5.83743,5.83585,5.83734,18000000.0
2006-08-25 02:57:00,5.83584,5.83711,5.8356,5.83659,13000000.0
2006-08-25 02:58:00,5.83626,5.83688,5.83578,5.83627,9000000.0
2006-08-25 02:59:00,5.83619,5.83681,5.8356,5.8357,14000000.0
2006-08-25 03:00:00,5.83545,5.83662,5.83544,5.83592,11000000.0
2006-08-25 03:01:00,5.83592,5.8377,5.83592,5.8377,11000000.0
2006-08-25 03:02:00,5.83698,5.83712,5.83606,5.83624,11000000.0
2006-08-25 03:03:00,5.83668,5.837,5.83571,5.83654,23000000.0
2006-08-25 03:04:00,5.83579,5.83722,5.83541,5.83722,11000000.0
2006-08-25 03:05:00,5.83561,5.83708,5.83546,5.83614,17000000.0
2006-08-25 03:06:00,5.83715,5.83715,5.83646,5.83708,9000000.0
2006-08-25 03:07:00,5.83674,5.83735,5.83576,5.83668,15000000.0
2006-08-25 03:08:00,5.83692,5.8382,5.83606,5.83753,12000000.0
2006-08-25 03:09:00,5.83742,5.83912,5.83742,5.83777,15000000.0
2006-08-25 03:10:00,5.83758,5.83814,5.83691,5.83691,19000000.0
2006-08-25 03:11:00,5.83811,5.83861,5.83672,5.83815,15000000.0
2006-08-25 03:12:00,5.83781,5.83837,5.83737,5.83785,18000000.0
2006-08-25 03:13:00,5.83725,5.83832,5.83664,5.83664,18000000.0
2006-08-25 03:14:00,5.83674,5.83758,5.83668,5.83721,10000000.0
2006-08-25 03:15:00,5.83685,5.83775,5.83677,5.83759,7000000.0
2006-08-25 03:16:00,5.83801,5.83816,5.83728,5.83728,8000000.0
2006-08-25 03:17:00,5.83688,5.83838,5.83677,5.83786,10000000.0
2006-08-25 03:18:00,5.83795,5.83923,5.83758,5.83831,15000000.0
2006-08-25 03:19:00,5.83742,5.8385,5.83742,5.83783,10000000.0
2006-08-25 03:20:00,5.83667,5.83822,5.83654,5.837,16000000.0
2006-08-25 03:21:00,5.83671,5.83789,5.8367,5.83708,11000000.0
2006-08-25 03:22:00,5.83727,5.83894,5.83713,5.8377,10000000.0
2006-08-25 03:23:00,5.83759,5.83879,5.83759,5.83816,12000000.0
2006-08-25 03:24:00,5.83828,5.83849,5.8375,5.8375,13000000.0
2006-08-25 03:25:00,5.8379,5.8385,5.83746,5.83746,11000000.0
2006-08-25 03:26:00,5.83771,5.83891,5.83771,5.83786,13000000.0
2006-08-25 03:27:00,5.83748,5.8382,5.83668,5.83726,14000000.0
2006-08-25 03:28:00,5.83659,5.8374,5.83524,5.83645,18000000.0
2006-08-25 03:29:00,5.83602,5.83773,5.83584,5.83711,15000000.0
2006-08-25 03:30:00,5.8369,5.83763,5.83636,5.83653,10000000.0
2006-08-25 03:31:00,5.83634,5.83641,5.83613,5.83628,13000000.0
2006-08-25 03:32:00,5.83639,5.83779,5.83639,5.83662,16000000.0
2006-08-25 03:33:00,5.83682,5.83793,5.83662,5.83662,13000000.0
2006-08-25 03:34:00,5.83643,5.83726,5.83594,5.83623,16000000.0
2006-08-25 03:35:00,5.83626,5.83626,5.83558,5.83591,10000000.0
2006-08-25 03:36:00,5.83566,5.83608,5.83566,5.83596,11000000.0
2006-08-25 03:37:00,5.8361,5.83759,5.8361,5.83634,13000000.0
2006-08-25 03:38:00,5.83633,5.83704,5.83523,5.83599,13000000.0
2006-08-25 03:39:00,5.83587,5.83684,5.83533,5.83684,13000000.0
2006-08-25 03:40:00,5.83605,5.83684,5.83476,5.83518,12000000.0
2006-08-25 03:41:00,5.83583,5.83685,5.83508,5.83659,16000000.0
2006-08-25 03:42:00,5.83592,5.83719,5.83532,5.83602,21000000.0
2006-08-25 03:43:00,5.83557,5.83618,5.83551,5.83563,18000000.0
2006-08-25 03:44:00,5.83586,5.8375,5.83586,5.83659,15000000.0
2006-08-25 03:45:00,5.83636,5.83776,5.83636,5.83746,9000000.0
2006-08-25 03:46:00,5.83703,5.83703,5.83675,5.837,8000000.0
2006-08-25 03:47:00,5.83698,5.8371,5.83682,5.83691,11000000.0
2006-08-25 03:48:00,5.83709,5.83737,5.83691,5.83695,9000000.0
2006-08-25 03:49:00,5.83708,5.8384,5.83708,5.8384,16000000.0
2006-08-25 03:50:00,5.83825,5.83882,5.83751,5.83754,19000000.0
2006-08-25 03:51:00,5.83751,5.83832,5.83749,5.83759,9000000.0
2006-08-25 03:52:00,5.83743,5.83837,5.83676,5.83797,19000000.0
2006-08-25 03:53:00,5.83762,5.83846,5.83731,5.8382,10000000.0
2006-08-25 03:54:00,5.83792,5.83826,5.83652,5.83754,17000000.0
2006-08-25 03:55:00,5.83752,5.83752,5.83693,5.83693,16000000.0
2006-08-25 03:56:00,5.83679,5.83701,5.83664,5.83665,7000000.0
2006-08-25 03:57:00,5.83747,5.83842,5.83713,5.83842,11000000.0
2006-08-25 03:58:00,5.83731,5.83827,5.83633,5.83693,12000000.0
2006-08-25 03:59:00,5.83686,5.83743,5.83658,5.8368,17000000.0
2006-08-25 04:00:00,5.83645,5.83667,5.83645,5.83665,12000000.0
2006-08-25 04:01:00,5.83649,5.83679,5.83647,5.83668,16000000.0
2006-08-25 04:02:00,5.8365,5.83678,5.83649,5.83656,14000000.0
2006-08-25 04:03:00,5.83695,5.83772,5.83672,5.83699,12000000.0
2006-08-25 04:04:00,5.83723,5.83808,5.83723,5.83731,16000000.0
2006-08-25 04:05:00,5.83693,5.83767,5.83608,5.83767,13000000.0
2006-08-25 04:06:00,5.83622,5.83729,5.83605,5.83605,16000000.0
2006-08-25 04:07:00,5.83596,5.83672,5.83596,5.83607,13000000.0
2006-08-25 04:08:00,5.8361,5.83623,5.83594,5.83603,14000000.0
2006-08-25 04:09:00,5.83638,5.83714,5.83638,5.8369,10000000.0
2006-08-25 04:10:00,5.83702,5.83844,5.83702,5.83732,12000000.0
2006-08-25 04:11:00,5.83702,5.83702,5.83646,5.83646,14000000.0
2006-08-25 04:12:00,5.83676,5.83795,5.83674,5.83674,19000000.0
2006-08-25 04:13:00,5.83654,5.83771,5.83626,5.83753,20000000.0
2006-08-25 04:14:00,5.8375,5.8375,5.8366,5.8366,12000000.0
2006-08-25 04:15:00,5.83641,5.83656,5.83638,5.83647,8000000.0
2006-08-25 04:16:00,5.83663,5.83773,5.83663,5.837,13000000.0
2006-08-25 04:17:00,5.83707,5.83786,5.83687,5.8373,15000000.0
2006-08-25 04:18:00,5.83661,5.83728,5.83581,5.83581,9000000.0
2006-08-25 04:19:00,5.83587,5.83702,5.83576,5.83648,12000000.0
2006-08-25 04:20:00,5.83609,5.83741,5.83609,5.8373,9000000.0
2006-08-25 04:21:00,5.83736,5.83736,5.83603,5.83664,17000000.0
2006-08-25 04:22:00,5.83679,5.83776,5.83679,5.83701,14000000.0
2006-08-25 04:23:00,5.83714,5.83714,5.83643,5.83643,10000000.0
2006-08-25 04:24:00,5.83645,5.83676,5.83642,5.83668,12000000.0
2006-08-25 04:25:00,5.83742,5.83804,5.83671,5.8376,10000000.0
2006-08-25 04:26:00,5.83742,5.83746,5.8371,5.83727,7000000.0
2006-08-25 04:27:00,5.83692,5.83708,5.83685,5.83705,15000000.0
2006-08-25 04:28:00,5.83701,5.83786,5.83692,5.83738,7000000.0
2006-08-25 04:29:00,5.83752,5.83844,5.83719,5.83831,14000000.0
2006-08-25 04:30:00,5.83821,5.83929,5.83797,5.83836,11000000.0
2006-08-25 04:31:00,5.83773,5.83773,5.83598,5.83704,15000000.0
2006-08-25 04:32:00,5.83695,5.83695,5.83564,5.83616,17000000.0
2006-08-25 04:33:00,5.83598,5.83715,5.83598,5.83652,14000000.0
2006-08-25 04:34:00,5.83613,5.83673,5.8357,5.83607,9000000.0
2006-08-25 04:35:00,5.83714,5.83734,5.83583,5.8362,12000000.0
2006-08-25 04:36:00,5.83625,5.83708,5.83517,5.83564,12000000.0
2006-08-25 04:37:00,5.83541,5.83614,5.83441,5.83526,12000000.0
2006-08-25 04:38:00,5.83547,5.83568,5.83436,5.83507,11000000.0
2006-08-25 04:39:00,5.83543,5.83645,5.83493,5.83519,17000000.0
2006-08-25 04:40:00,5.83548,5.83598,5.83489,5.83489,9000000.0
2006-08-25 04:41:00,5.83528,5.83617,5.83528,5.83539,10000000.0
2006-08-25 04:42:00,5.83588,5.83623,5.83534,5.83576,8000000.0
2006-08-25 04:43:00,5.83549,5.83593,5.83487,5.83525,18000000.0
2006-08-25 04:44:00,5.83486,5.83569,5.8347,5.83536,9000000.0
2006-08-25 04:45:00,5.83555,5.83557,5.83484,5.83516,9000000.0
2006-08-25 04:46:00,5.83651,5.83651,5.83474,5.83543,16000000.0
2006-08-25 04:47:00,5.8365,5.83669,5.83515,5.83515,12000000.0
2006-08-25 04:48:00,5.8352,5.8362,5.8352,5.83537,10000000.0
2006-08-25 04:49:00,5.83453,5.83598,5.83453,5.83555,16000000.0
2006-08-25 04:50:00,5.83539,5.83551,5.83488,5.83536,16000000.0
2006-08-25 04:51:00,5.83551,5.83551,5.83363,5.83363,20000000.0
2006-08-25 04:52:00,5.83445,5.83522,5.83353,5.83422,13000000.0
2006-08-25 04:53:00,5.83426,5.83454,5.83214,5.83233,11000000.0
2006-08-25 04:54:00,5.83365,5.83394,5.83262,5.83334,11000000.0
2006-08-25 04:55:00,5.83308,5.8338,5.83183,5.83213,12000000.0
2006-08-25 04:56:00,5.83275,5.83412,5.8323,5.83267,16000000.0
2006-08-25 04:57:00,5.83261,5.83294,5.83201,5.83294,7000000.0
2006-08-25 04:58:00,5.83243,5.83338,5.83243,5.83267,13000000.0
2006-08-25 04:59:00,5.83247,5.83286,5.8314,5.83175,17000000.0
2006-08-25 05:00:00,5.83224,5.8325,5.83096,5.83099,10000000.0
2006-08-25 05:01:00,5.83217,5.83217,5.83124,5.83162,13000000.0
2006-08-25 05:02:00,5.83186,5.83278,5.83089,5.8309,18000000.0
2006-08-25 05:03:00,5.83108,5.83236,5.83102,5.83207,9000000.0
2006-08-25 05:04:00,5.8324,5.8324,5.83116,5.83131,12000000.0
2006-08-25 05:05:00,5.83098,5.83205,5.83094,5.83172,10000000.0
2006-08-25 05:06:00,5.83172,5.83268,5.83133,5.83193,20000000.0
2006-08-25 05:07:00,5.83231,5.83231,5.83115,5.83208,10000000.0
2006-08-25 05:08:00,5.83128,5.83282,5.83073,5.83076,17000000.0
2006-08-25 05:09:00,5.83122,5.83239,5.83082,5.83197,15000000.0
2006-08-25 05:10:00,5.83041,5.83144,5.83036,5.83047,10000000.0
2006-08-25 05:11:00,5.83134,5.832,5.83052,5.83093,16000000.0
2006-08-25 05:12:00,5.83193,5.83234,5.83059,5.83059,7000000.0
2006-08-25 05:13:00,5.83021,5.83182,5.83021,5.83152,12000000.0
2006-08-25 05:14:00,5.83087,5.83144,5.83027,5.83131,14000000.0
2006-08-25 05:15:00,5.83163,5.83184,5.8305,5.8305,16000000.0
2006-08-25 05:16:00,5.83132,5.83155,5.83048,5.83107,15000000.0
2006-08-25 05:17:00,5.83092,5.83129,5.83044,5.83092,10000000.0
2006-08-25 05:18:00,5.83115,5.83259,5.83102,5.83194,13000000.0
2006-08-25 05:19:00,5.83204,5.83315,5.8318,5.83284,13000000.0
2006-08-25 05:20:00,5.83188,5.83224,5.83109,5.83109,20000000.0
2006-08-25 05:21:00,5.83065,5.83206,5.83065,5.83192,9000000.0
2006-08-25 05:22:00,5.83241,5.8325,5.83163,5.8322,17000000.0
2006-08-25 05:23:00,5.83196,5.83231,5.83118,5.83118,14000000.0
2006-08-25 05:24:00,5.8321,5.83253,5.83102,5.83253,19000000.0
2006-08-25 05:25:00,5.83239,5.83273,5.83159,5.83159,13000000.0
2006-08-25 05:26:00,5.83106,5.83272,5.83106,5.83189,13000000.0
2006-08-25 05:27:00,5.83175,5.83295,5.83128,5.8322,13000000.0
2006-08-25 05:28:00,5.83194,5.83238,5.83134,5.83158,10000000.0
2006-08-25 05:29:00,5.8317,5.83262,5.83121,5.83207,17000000.0
2006-08-25 05:30:00,5.83263,5.83314,5.83192,5.83277,21000000.0
2006-08-25 05:31:00,5.8327,5.8327,5.83137,5.83215,13000000.0
2006-08-25 05:32:00,5.83235,5.8326,5.83166,5.8318,16000000.0
2006-08-25 05:33:00,5.83122,5.83144,5.83116,5.83144,13000000.0
2006-08-25 05:34:00,5.83155,5.8324,5.83117,5.83117,13000000.0
2006-08-25 05:35:00,5.83091,5.83116,5.83087,5.83108,14000000.0
2006-08-25 05:36:00,5.8314,5.833,5.8314,5.83183,18000000.0
2006-08-25 05:37:00,5.83137,5.83302,5.83137,5.83215,12000000.0
2006-08-25 05:38:00,5.83246,5.83352,5.83219,5.83352,13000000.0
2006-08-25 05:39:00,5.8327,5.83356,5.83229,5.83257,21000000.0
2006-08-25 05:40:00,5.83264,5.83328,5.83153,5.83282,14000000.0
2006-08-25 05:41:00,5.83216,5.83324,5.83196,5.83294,13000000.0
2006-08-25 05:42:00,5.83266,5.83329,5.83253,5.83253,8000000.0
2006-08-25 05:43:00,5.83252,5.83393,5.83246,5.83379,13000000.0
2006-08-25 05:44:00,5.83244,5.83277,5.8323,5.83269,13000000.0
2006-08-25 05:45:00,5.83291,5.83301,5.83276,5.83276,24000000.0
2006-08-25 05:46:00,5.83307,5.83353,5.83299,5.83351,14000000.0
2006-08-25 05:47:00,5.83348,5.83348,5.8322,5.83281,11000000.0
2006-08-25 05:48:00,5.83286,5.83286,5.83263,5.83279,18000000.0
2006-08-25 05:49:00,5.83269,5.83287,5.83258,5.83258,10000000.0
2006-08-25 05:50:00,5.83268,5.83287,5.83262,5.83264,10000000.0
2006-08-25 05:51:00,5.83299,5.83328,5.83285,5.83317,11000000.0
2006-08-25 05:52:00,5.83337,5.83427,5.83248,5.83342,19000000.0
2006-08-25 05:53:00,5.8332,5.83392,5.83241,5.83241,15000000.0
2006-08-25 05:54:00,5.83279,5.83409,5.83267,5.83267,7000000.0
2006-08-25 05:55:00,5.83331,5.83386,5.83321,5.83321,12000000.0
2006-08-25 05:56:00,5.83417,5.83449,5.83338,5.83438,16000000.0
2006-08-25 05:57:00,5.83473,5.83487,5.83457,5.83457,11000000.0
2006-08-25 05:58:00,5.83415,5.83525,5.83387,5.83415,22000000.0
2006-08-25 05:59:00,5.83418,5.83434,5.83351,5.83351,9000000.0
2006-08-25 06:00:00,5.8337,5.83465,5.8334,5.83343,17000000.0
2006-08-25 06:01:00,5.83389,5.83506,5.83377,5.83391,18000000.0
2006-08-25 06:02:00,5.83312,5.83392,5.83312,5.83348,18000000.0
2006-08-25 06:03:00,5.83349,5.83449,5.83343,5.83343,16000000.0
2006-08-25 06:04:00,5.83356,5.83541,5.83356,5.83492,8000000.0
2006-08-25 06:05:00,5.83463,5.83534,5.83411,5.83475,10000000.0
2006-08-25 06:06:00,5.83609,5.83609,5.83413,5.8348,27000000.0
2006-08-25 06:07:00,5.83451,5.83517,5.83399,5.83514,17000000.0
2006-08-25 06:08:00,5.83569,5.83579,5.83451,5.83451,14000000.0
2006-08-25 06:09:00,5.83538,5.83597,5.83469,5.83494,13000000.0
2006-08-25 06:10:00,5.8352,5.83581,5.83438,5.83485,14000000.0
2006-08-25 06:11:00,5.83475,5.83572,5.83418,5.83418,16000000.0
2006-08-25 06:12:00,5.8346,5.8355,5.83365,5.83493,17000000.0
2006-08-25 06:13:00,5.83454,5.83463,5.83347,5.83355,14000000.0
2006-08-25 06:14:00,5.83319,5.83452,5.83298,5.83351,12000000.0
2006-08-25 06:15:00,5.83342,5.8343,5.83334,5.83356,13000000.0
2006-08-25 06:16:00,5.83306,5.83412,5.83243,5.83298,14000000.0
2006-08-25 06:17:00,5.83308,5.8336,5.83198,5.83266,11000000.0
2006-08-25 06:18:00,5.83313,5.83354,5.83115,5.83162,12000000.0
2006-08-25 06:19:00,5.83223,5.83243,5.83137,5.83181,19000000.0
2006-08-25 06:20:00,5.83225,5.83309,5.83199,5.83232,11000000.0
2006-08-25 06:21:00,5.83173,5.83195,5.83152,5.83163,9000000.0
2006-08-25 06:22:00,5.83184,5.83354,5.83184,5.83348,22000000.0
2006-08-25 06:23:00,5.83274,5.83275,5.83214,5.83236,18000000.0
2006-08-25 06:24:00,5.83269,5.83363,5.83241,5.83353,8000000.0
2006-08-25 06:25:00,5.83275,5.83312,5.83206,5.83206,9000000.0
2006-08-25 06:26:00,5.83221,5.83342,5.83221,5.83342,13000000.0
2006-08-25 06:27:00,5.83395,5.8342,5.83254,5.83259,15000000.0
2006-08-25 06:28:00,5.83266,5.83289,5.83187,5.83187,18000000.0
2006-08-25 06:29:00,5.83154,5.8331,5.83151,5.8318,16000000.0
2006-08-25 06:30:00,5.83291,5.83319,5.83227,5.83265,10000000.0
2006-08-25 06:31:00,5.83269,5.83294,5.8319,5.83193,13000000.0
2006-08-25 06:32:00,5.83261,5.83269,5.83119,5.8317,10000000.0
2006-08-25 06:33:00,5.83214,5.8326,5.83141,5.83171,10000000.0
2006-08-25 06:34:00,5.83178,5.83242,5.83099,5.83202,15000000.0
2006-08-25 06:35:00,5.83171,5.8328,5.83167,5.83265,13000000.0
2006-08-25 06:36:00,5.83261,5.83261,5.83177,5.83189,23000000.0
2006-08-25 06:37:00,5.83175,5.83247,5.83132,5.8319,11000000.0
2006-08-25 06:38:00,5.83232,5.8332,5.83175,5.83252,17000000.0
2006-08-25 06:39:00,5.83128,5.83219,5.83115,5.83173,8000000.0
2006-08-25 06:40:00,5.832,5.83304,5.83185,5.83209,15000000.0
2006-08-25 06:41:00,5.83193,5.8328,5.83187,5.83204,15000000.0
2006-08-25 06:42:00,5.83106,5.83113,5.83086,5.83098,16000000.0
2006-08-25 06:43:00,5.83147,5.8328,5.83147,5.83193,12000000.0
2006-08-25 06:44:00,5.83288,5.83372,5.83226,5.83254,13000000.0
2006-08-25 06:45:00,5.83322,5.83351,5.83197,5.83207,14000000.0
2006-08-25 06:46:00,5.83329,5.83354,5.83198,5.83223,12000000.0
2006-08-25 06:47:00,5.83279,5.83325,5.83188,5.83297,11000000.0
2006-08-25 06:48:00,5.83286,5.83297,5.83206,5.83257,15000000.0
2006-08-25 06:49:00,5.83246,5.8332,5.83186,5.83265,17000000.0
2006-08-25 06:50:00,5.83319,5.83417,5.83235,5.83337,13000000.0
2006-08-25 06:51:00,5.83315,5.8336,5.83269,5.83279,8000000.0
2006-08-25 06:52:00,5.83319,5.83385,5.83307,5.83309,14000000.0
2006-08-25 06:53:00,5.833,5.8331,5.83282,5.83298,13000000.0
2006-08-25 06:54:00,5.83304,5.83338,5.83304,5.83305,8000000.0
2006-08-25 06:55:00,5.83318,5.83378,5.83267,5.83341,10000000.0
2006-08-25 06:56:00,5.83319,5.83356,5.83243,5.83258,11000000.0
2006-08-25 06:57:00,5.83196,5.83205,5.83174,5.83174,17000000.0
2006-08-25 06:58:00,5.83343,5.8335,5.8325,5.83302,12000000.0
2006-08-25 06:59:00,5.83318,5.83383,5.83271,5.83275,14000000.0
2006-08-25 07:00:00,5.83267,5.8341,5.83258,5.83313,11000000.0
2006-08-25 07:01:00,5.83311,5.83381,5.83297,5.83351,10000000.0
2006-08-25 07:02:00,5.83317,5.83364,5.83218,5.83218,14000000.0
2006-08-25 07:03:00,5.83197,5.83378,5.83197,5.8332,7000000.0
2006-08-25 07:04:00,5.83304,5.83423,5.83304,5.83423,16000000.0
2006-08-25 07:05:00,5.83438,5.83451,5.83412,5.8343,15000000.0
2006-08-25 07:06:00,5.83374,5.83381,5.83313,5.83381,16000000.0
2006-08-25 07:07:00,5.83329,5.83435,5.83289,5.83355,12000000.0
2006-08-25 07:08:00,5.83368,5.83421,5.83342,5.83421,8000000.0
2006-08-25 07:09:00,5.83437,5.83441,5.83419,5.83429,8000000.0
2006-08-25 07:10:00,5.83445,5.83447,5.83417,5.83417,16000000.0
2006-08-25 07:11:00,5.83439,5.83453,5.83432,5.83441,17000000.0
2006-08-25 07:12:00,5.83442,5.83445,5.83415,5.83423,20000000.0
2006-08-25 07:13:00,5.83446,5.83449,5.83424,5.83446,18000000.0
2006-08-25 07:14:00,5.83431,5.83452,5.83424,5.83447,11000000.0
2006-08-25 07:15:00,5.83423,5.83445,5.8335,5.83379,18000000.0
2006-08-25 07:16:00,5.83264,5.83398,5.83206,5.83353,18000000.0
2006-08-25 07:17:00,5.83397,5.83469,5.83337,5.83426,12000000.0
2006-08-25 07:18:00,5.83502,5.83522,5.83385,5.83481,18000000.0
2006-08-25 07:19:00,5.83521,5.83528,5.83492,5.83512,14000000.0
2006-08-25 07:20:00,5.83521,5.83521,5.83386,5.83398,18000000.0
2006-08-25 07:21:00,5.83374,5.83523,5.83323,5.8351,13000000.0
2006-08-25 07:22:00,5.8348,5.83503,5.83399,5.83478,14000000.0
2006-08-25 07:23:00,5.83478,5.83496,5.8337,5.83405,15000000.0
2006-08-25 07:24:00,5.83425,5.83504,5.83353,5.83476,16000000.0
2006-08-25 07:25:00,5.83497,5.83497,5.83373,5.83373,15000000.0
2006-08-25 07:26:00,5.8339,5.8355,5.83373,5.83523,13000000.0
2006-08-25 07:27:00,5.83553,5.8359,5.83453,5.835,12000000.0
2006-08-25 07:28:00,5.83626,5.83715,5.83588,5.83664,22000000.0
2006-08-25 07:29:00,5.83691,5.83718,5.83546,5.83643,16000000.0
2006-08-25 07:30:00,5.83609,5.83708,5.83546,5.836,14000000.0
2006-08-25 07:31:00,5.83634,5.83809,5.83633,5.83741,13000000.0
2006-08-25 07:32:00,5.837,5.83755,5.83632,5.8374,9000000.0
2006-08-25 07:33:00,5.83743,5.83785,5.83707,5.83733,7000000.0
2006-08-25 07:34:00,5.83696,5.83848,5.83686,5.83711,18000000.0
2006-08-25 07:35:00,5.83712,5.83827,5.83712,5.83827,9000000.0
2006-08-25 07:36:00,5.83817,5.83817,5.83606,5.83702,13000000.0
2006-08-25 07:37:00,5.83722,5.83722,5.83568,5.83568,11000000.0
2006-08-25 07:38:00,5.83614,5.83707,5.83492,5.83492,11000000.0
2006-08-25 07:39:00,5.83515,5.83618,5.83438,5.83438,19000000.0
2006-08-25 07:40:00,5.83463,5.83552,5.83407,5.83475,11000000.0
2006-08-25 07:41:00,5.83497,5.83591,5.83425,5.83425,7000000.0
2006-08-25 07:42:00,5.83505,5.8371,5.83505,5.83673,13000000.0
2006-08-25 07:43:00,5.83679,5.83835,5.8363,5.83835,14000000.0
2006-08-25 07:44:00,5.83669,5.83755,5.83623,5.83623,10000000.0
2006-08-25 07:45:00,5.837,5.83717,5.83581,5.83602,8000000.0
2006-08-25 07:46:00,5.83493,5.83633,5.8348,5.83481,13000000.0
2006-08-25 07:47:00,5.83531,5.83714,5.83525,5.83714,15000000.0
2006-08-25 07:48:00,5.83644,5.83712,5.83563,5.83667,13000000.0
2006-08-25 07:49:00,5.83715,5.83881,5.8369,5.83881,10000000.0
2006-08-25 07:50:00,5.83831,5.83907,5.83723,5.83811,17000000.0
2006-08-25 07:51:00,5.8382,5.83846,5.8368,5.83719,16000000.0
2006-08-25 07:52:00,5.83775,5.83816,5.8367,5.83757,13000000.0
2006-08-25 07:53:00,5.83743,5.83819,5.83676,5.83676,10000000.0
2006-08-25 07:54:00,5.83699,5.83798,5.83697,5.83697,11000000.0
2006-08-25 07:55:00,5.83723,5.83822,5.83681,5.83797,12000000.0
2006-08-25 07:56:00,5.83779,5.83813,5.83612,5.83741,13000000.0
2006-08-25 07:57:00,5.83669,5.83843,5.83669,5.83707,8000000.0
2006-08-25 07:58:00,5.83679,5.83742,5.83641,5.83678,14000000.0
2006-08-25 07:59:00,5.83667,5.83749,5.8364,5.83749,15000000.0
2006-08-25 08:00:00,5.83753,5.83775,5.83621,5.83671,10000000.0
2006-08-25 08:01:00,5.83793,5.8382,5.83619,5.83627,13000000.0
2006-08-25 08:02:00,5.83641,5.83829,5.83641,5.83778,14000000.0
2006-08-25 08:03:00,5.83739,5.83878,5.83722,5.83749,12000000.0
2006-08-25 08:04:00,5.83891,5.83903,5.83753,5.83773,16000000.0
2006-08-25 08:05:00,5.83702,5.83733,5.83616,5.83643,14000000.0
2006-08-25 08:06:00,5.83727,5.83869,5.83662,5.83766,19000000.0
2006-08-25 08:07:00,5.83681,5.83835,5.83681,5.83805,19000000.0
2006-08-25 08:08:00,5.83797,5.83846,5.83711,5.83846,11000000.0
2006-08-25 08:09:00,5.83848,5.83892,5.83806,5.83822,10000000.0
2006-08-25 08:10:00,5.83888,5.83906,5.83773,5.83831,16000000.0
2006-08-25 08:11:00,5.83791,5.83955,5.83776,5.83953,9000000.0
2006-08-25 08:12:00,5.83934,5.83947,5.83849,5.83911,10000000.0
2006-08-25 08:13:00,5.83909,5.84089,5.83861,5.83861,11000000.0
2006-08-25 08:14:00,5.83893,5.83941,5.83777,5.83918,12000000.0
2006-08-25 08:15:00,5.83908,5.83984,5.83792,5.83892,15000000.0
2006-08-25 08:16:00,5.83956,5.83969,5.83756,5.83906,14000000.0
2006-08-25 08:17:00,5.83871,5.83889,5.83796,5.83889,10000000.0
2006-08-25 08:18:00,5.83848,5.83922,5.83799,5.83833,9000000.0
2006-08-25 08:19:00,5.83828,5.83927,5.83828,5.83889,11000000.0
2006-08-25 08:20:00,5.83887,5.83941,5.83834,5.83868,11000000.0
2006-08-25 08:21:00,5.8397,5.8397,5.8379,5.83919,20000000.0
2006-08-25 08:22:00,5.83731,5.83925,5.83731,5.83921,8000000.0
2006-08-25 08:23:00,5.8389,5.83909,5.83757,5.83823,12000000.0
2006-08-25 08:24:00,5.83768,5.83868,5.83715,5.8379,13000000.0
2006-08-25 08:25:00,5.83806,5.8394,5.8376,5.83812,12000000.0
2006-08-25 08:26:00,5.83911,5.84042,5.83814,5.83976,13000000.0
2006-08-25 08:27:00,5.84016,5.84058,5.83885,5.83891,11000000.0
2006-08-25 08:28:00,5.84092,5.84224,5.84064,5.84136,8000000.0
2006-08-25 08:29:00,5.84226,5.84266,5.8411,5.8419,12000000.0
2006-08-25 08:30:00,5.84272,5.84576,5.84262,5.84509,11000000.0
2006-08-25 08:31:00,5.84409,5.84415,5.84309,5.84364,10000000.0
2006-08-25 08:32:00,5.84324,5.84421,5.84235,5.84421,13000000.0
2006-08-25 08:33:00,5.84384,5.84392,5.84311,5.84372,11000000.0
2006-08-25 08:34:00,5.84244,5.8444,5.8423,5.84273,17000000.0
2006-08-25 08:35:00,5.84358,5.84437,5.84303,5.84358,11000000.0
2006-08-25 08:36:00,5.84423,5.84467,5.84264,5.84393,10000000.0
2006-08-25 08:37:00,5.84478,5.84508,5.84365,5.84508,9000000.0
2006-08-25 08:38:00,5.84471,5.84471,5.84086,5.8422,18000000.0
2006-08-25 08:39:00,5.84036,5.84042,5.83842,5.83842,8000000.0
2006-08-25 08:40:00,5.83921,5.83921,5.83826,5.83845,7000000.0
2006-08-25 08:41:00,5.83761,5.83826,5.83713,5.83815,16000000.0
2006-08-25 08:42:00,5.83793,5.84036,5.83637,5.8393,14000000.0
2006-08-25 08:43:00,5.83975,5.84024,5.83877,5.84008,12000000.0
2006-08-25 08:44:00,5.83889,5.83976,5.83809,5.83976,9000000.0
2006-08-25 08:45:00,5.8394,5.84086,5.83926,5.83946,18000000.0
2006-08-25 08:46:00,5.84059,5.84209,5.84059,5.84188,14000000.0
2006-08-25 08:47:00,5.84239,5.84239,5.83982,5.84016,18000000.0
2006-08-25 08:48:00,5.84091,5.84168,5.83795,5.83951,12000000.0
2006-08-25 08:49:00,5.84035,5.84179,5.83957,5.84179,14000000.0
2006-08-25 08:50:00,5.84132,5.84132,5.83887,5.84038,16000000.0
2006-08-25 08:51:00,5.84055,5.84113,5.83933,5.83998,21000000.0
2006-08-25 08:52:00,5.84024,5.84096,5.83881,5.84043,20000000.0
2006-08-25 08:53:00,5.84086,5.84151,5.84035,5.84105,7000000.0
2006-08-25 08:54:00,5.84084,5.8419,5.84026,5.84165,17000000.0
2006-08-25 08:55:00,5.84152,5.84296,5.84031,5.84296,12000000.0
2006-08-25 08:56:00,5.84252,5.84252,5.84116,5.84116,17000000.0
2006-08-25 08:57:00,5.84136,5.84339,5.84128,5.84227,16000000.0
2006-08-25 08:58:00,5.84279,5.84326,5.84252,5.84315,12000000.0
2006-08-25 08:59:00,5.8432,5.84327,5.84223,5.8426,13000000.0
2006-08-25 09:00:00,5.84195,5.84338,5.84195,5.84242,17000000.0
2006-08-25 09:01:00,5.84351,5.84351,5.84085,5.84085,13000000.0
2006-08-25 09:02:00,5.84234,5.84256,5.84113,5.84177,8000000.0
2006-08-25 09:03:00,5.84186,5.84225,5.84046,5.84057,16000000.0
2006-08-25 09:04:00,5.84018,5.84109,5.84018,5.84109,8000000.0
2006-08-25 09:05:00,5.84057,5.84073,5.83896,5.83959,11000000.0
2006-08-25 09:06:00,5.83948,5.84076,5.83948,5.84059,10000000.0
2006-08-25 09:07:00,5.83957,5.84053,5.83919,5.84011,10000000.0
2006-08-25 09:08:00,5.83931,5.84011,5.83865,5.83929,19000000.0
2006-08-25 09:09:00,5.83929,5.84025,5.83923,5.83984,16000000.0
2006-08-25 09:10:00,5.83968,5.8397,5.83828,5.83828,8000000.0
2006-08-25 09:11:00,5.83821,5.83949,5.83821,5.83922,11000000.0
2006-08-25 09:12:00,5.8391,5.83948,5.83801,5.83884,16000000.0
2006-08-25 09:13:00,5.83995,5.84,5.83871,5.83874,15000000.0
2006-08-25 09:14:00,5.83887,5.84071,5.83887,5.84071,17000000.0
2006-08-25 09:15:00,5.84032,5.84065,5.83906,5.83954,12000000.0
2006-08-25 09:16:00,5.83944,5.83987,5.83845,5.83847,14000000.0
2006-08-25 09:17:00,5.83821,5.83902,5.83717,5.83858,14000000.0
2006-08-25 09:18:00,5.83832,5.83916,5.83722,5.83824,18000000.0
2006-08-25 09:19:00,5.83766,5.83848,5.83717,5.83792,14000000.0
2006-08-25 09:20:00,5.83801,5.83852,5.83699,5.83788,18000000.0
2006-08-25 09:21:00,5.83873,5.83922,5.83733,5.8392,17000000.0
2006-08-25 09:22:00,5.83932,5.83934,5.83772,5.83877,13000000.0
2006-08-25 09:23:00,5.83867,5.83896,5.83774,5.83875,12000000.0
2006-08-25 09:24:00,5.8385,5.83876,5.83737,5.83772,14000000.0
2006-08-25 09:25:00,5.83766,5.83882,5.8375,5.83882,9000000.0
2006-08-25 09:26:00,5.83876,5.83902,5.83772,5.83875,13000000.0
2006-08-25 09:27:00,5.83884,5.83926,5.83725,5.83769,13000000.0
2006-08-25 09:28:00,5.83919,5.84,5.83756,5.84,19000000.0
2006-08-25 09:29:00,5.84009,5.84097,5.83937,5.84017,14000000.0
2006-08-25 09:30:00,5.84048,5.84141,5.84037,5.84061,15000000.0
2006-08-25 09:31:00,5.84037,5.84093,5.83931,5.83931,11000000.0
2006-08-25 09:32:00,5.83883,5.84062,5.83883,5.84062,16000000.0
2006-08-25 09:33:00,5.84042,5.84042,5.83896,5.83896,9000000.0
2006-08-25 09:34:00,5.83892,5.83982,5.83824,5.83982,18000000.0
2006-08-25 09:35:00,5.83938,5.83965,5.83817,5.8388,14000000.0
2006-08-25 09:36:00,5.8391,5.83968,5.83765,5.8383,16000000.0
2006-08-25 09:37:00,5.83841,5.83885,5.83741,5.83741,20000000.0
2006-08-25 09:38:00,5.83792,5.83881,5.8377,5.83881,19000000.0
2006-08-25 09:39:00,5.83907,5.83927,5.83794,5.83824,16000000.0
2006-08-25 09:40:00,5.83846,5.83857,5.83725,5.83828,12000000.0
2006-08-25 09:41:00,5.83821,5.83888,5.83724,5.83801,18000000.0
2006-08-25 09:42:00,5.8381,5.8381,5.83472,5.83518,16000000.0
2006-08-25 09:43:00,5.83466,5.836,5.8339,5.83467,15000000.0
2006-08-25 09:44:00,5.83389,5.8344,5.83327,5.8336,13000000.0
2006-08-25 09:45:00,5.83329,5.83331,5.83221,5.83234,13000000.0
2006-08-25 09:46:00,5.83291,5.83415,5.83224,5.83341,17000000.0
2006-08-25 09:47:00,5.83375,5.83395,5.83241,5.83334,13000000.0
2006-08-25 09:48:00,5.83367,5.8339,5.83288,5.83315,16000000.0
2006-08-25 09:49:00,5.83342,5.83395,5.83247,5.83301,17000000.0
2006-08-25 09:50:00,5.83307,5.83326,5.83165,5.83194,12000000.0
2006-08-25 09:51:00,5.83199,5.83312,5.83191,5.83245,16000000.0
2006-08-25 09:52:00,5.8333,5.8334,5.83192,5.83222,16000000.0
2006-08-25 09:53:00,5.83189,5.8338,5.83189,5.83301,15000000.0
2006-08-25 09:54:00,5.83326,5.83505,5.83326,5.83505,15000000.0
2006-08-25 09:55:00,5.83467,5.83506,5.83356,5.8345,15000000.0
2006-08-25 09:56:00,5.83379,5.83483,5.83341,5.8344,17000000.0
2006-08-25 09:57:00,5.83474,5.83569,5.8346,5.835,12000000.0
2006-08-25 09:58:00,5.83545,5.83625,5.83453,5.83453,14000000.0
2006-08-25 09:59:00,5.83511,5.83597,5.83463,5.83533,10000000.0
2006-08-25 10:00:00,5.83563,5.83598,5.83431,5.83575,11000000.0
2006-08-25 10:01:00,5.83539,5.83539,5.83426,5.83426,24000000.0
2006-08-25 10:02:00,5.83451,5.83451,5.83294,5.83338,14000000.0
2006-08-25 10:03:00,5.83309,5.83385,5.83238,5.83375,16000000.0
2006-08-25 10:04:00,5.8346,5.83474,5.83327,5.83437,10000000.0
2006-08-25 10:05:00,5.83457,5.83607,5.83457,5.83506,10000000.0
2006-08-25 10:06:00,5.83526,5.83526,5.83378,5.83429,9000000.0
2006-08-25 10:07:00,5.83459,5.83472,5.83283,5.83302,11000000.0
2006-08-25 10:08:00,5.83242,5.83397,5.83222,5.83307,9000000.0
2006-08-25 10:09:00,5.83378,5.83416,5.83286,5.83286,11000000.0
2006-08-25 10:10:00,5.83352,5.8343,5.83338,5.83419,15000000.0
2006-08-25 10:11:00,5.83389,5.83528,5.83345,5.83433,16000000.0
2006-08-25 10:12:00,5.83313,5.83543,5.83313,5.83397,19000000.0
2006-08-25 10:13:00,5.83429,5.83493,5.83382,5.83483,9000000.0
2006-08-25 10:14:00,5.83401,5.83525,5.83386,5.83525,11000000.0
2006-08-25 10:15:00,5.83519,5.83572,5.83455,5.83477,8000000.0
2006-08-25 10:16:00,5.83487,5.83559,5.8339,5.83454,17000000.0
2006-08-25 10:17:00,5.83392,5.83541,5.83392,5.8341,16000000.0
2006-08-25 10:18:00,5.83362,5.83496,5.83352,5.8345,16000000.0
2006-08-25 10:19:00,5.83477,5.83515,5.83376,5.83457,17000000.0
2006-08-25 10:20:00,5.83429,5.83484,5.83385,5.83477,16000000.0
2006-08-25 10:21:00,5.83433,5.8346,5.8335,5.83426,7000000.0
2006-08-25 10:22:00,5.83457,5.83463,5.83367,5.83463,10000000.0
2006-08-25 10:23:00,5.83424,5.83515,5.83424,5.83506,14000000.0
2006-08-25 10:24:00,5.83469,5.83469,5.83323,5.83343,13000000.0
2006-08-25 10:25:00,5.83343,5.83474,5.833,5.83391,12000000.0
2006-08-25 10:26:00,5.83356,5.83376,5.83241,5.83248,11000000.0
2006-08-25 10:27:00,5.83195,5.83366,5.83164,5.83286,13000000.0
2006-08-25 10:28:00,5.8332,5.83381,5.83132,5.83284,13000000.0
2006-08-25 10:29:00,5.83314,5.83354,5.83258,5.83348,11000000.0
2006-08-25 10:30:00,5.83294,5.83324,5.83227,5.83232,9000000.0
2006-08-25 10:31:00,5.83311,5.83369,5.83203,5.83329,16000000.0
2006-08-25 10:32:00,5.83354,5.83462,5.83331,5.83429,9000000.0
2006-08-25 10:33:00,5.83381,5.83475,5.83309,5.83403,12000000.0
2006-08-25 10:34:00,5.83442,5.83497,5.83373,5.83497,11000000.0
2006-08-25 10:35:00,5.83511,5.8358,5.83445,5.83471,17000000.0
2006-08-25 10:36:00,5.83445,5.83497,5.83378,5.83427,10000000.0
2006-08-25 10:37:00,5.83498,5.83498,5.83298,5.83324,15000000.0
2006-08-25 10:38:00,5.83485,5.83502,5.83308,5.83502,17000000.0
2006-08-25 10:39:00,5.83425,5.83449,5.83306,5.83353,13000000.0
2006-08-25 10:40:00,5.83352,5.83483,5.83317,5.83483,10000000.0
2006-08-25 10:41:00,5.83486,5.83562,5.83424,5.83485,15000000.0
2006-08-25 10:42:00,5.83587,5.83595,5.83445,5.83499,12000000.0
2006-08-25 10:43:00,5.83484,5.83655,5.83484,5.83655,13000000.0
2006-08-25 10:44:00,5.83617,5.83626,5.83509,5.83626,12000000.0
2006-08-25 10:45:00,5.83635,5.83683,5.83563,5.83681,13000000.0
2006-08-25 10:46:00,5.83676,5.83676,5.83505,5.83505,13000000.0
2006-08-25 10:47:00,5.83675,5.83692,5.83507,5.83517,7000000.0
2006-08-25 10:48:00,5.83517,5.83661,5.83517,5.83622,12000000.0
2006-08-25 10:49:00,5.83562,5.83619,5.8353,5.83619,10000000.0
2006-08-25 10:50:00,5.83445,5.83643,5.83418,5.83487,14000000.0
2006-08-25 10:51:00,5.83503,5.83571,5.83503,5.83518,11000000.0
2006-08-25 10:52:00,5.83606,5.83606,5.83414,5.8352,20000000.0
2006-08-25 10:53:00,5.83513,5.83571,5.83506,5.83566,9000000.0
2006-08-25 10:54:00,5.8352,5.83651,5.83438,5.83609,18000000.0
2006-08-25 10:55:00,5.83648,5.8371,5.8352,5.8352,10000000.0
2006-08-25 10:56:00,5.83669,5.83689,5.83575,5.83676,11000000.0
2006-08-25 10:57:00,5.83611,5.83689,5.83592,5.83607,8000000.0
2006-08-25 10:58:00,5.83712,5.83727,5.83614,5.83727,10000000.0
2006-08-25 10:59:00,5.83754,5.83783,5.83603,5.83656,10000000.0
2006-08-25 11:00:00,5.83667,5.83772,5.83614,5.83642,15000000.0
2006-08-25 11:01:00,5.8361,5.83685,5.83568,5.8362,12000000.0
2006-08-25 11:02:00,5.83657,5.83743,5.83603,5.8368,8000000.0
2006-08-25 11:03:00,5.83782,5.83782,5.83589,5.83709,11000000.0
2006-08-25 11:04:00,5.83766,5.83766,5.83674,5.83751,15000000.0
2006-08-25 11:05:00,5.83695,5.83754,5.83614,5.83754,17000000.0
2006-08-25 11:06:00,5.83678,5.83825,5.83678,5.8373,12000000.0
2006-08-25 11:07:00,5.83671,5.8371,5.83592,5.83705,11000000.0
2006-08-25 11:08:00,5.83702,5.83747,5.83571,5.83666,22000000.0
2006-08-25 11:09:00,5.83683,5.83763,5.83647,5.83647,9000000.0
2006-08-25 11:10:00,5.83617,5.83768,5.83617,5.83746,16000000.0
2006-08-25 11:11:00,5.83675,5.83685,5.83603,5.83673,7000000.0
2006-08-25 11:12:00,5.83616,5.83636,5.83431,5.83636,15000000.0
2006-08-25 11:13:00,5.83539,5.8366,5.83516,5.83609,11000000.0
2006-08-25 11:14:00,5.83632,5.83632,5.83504,5.83509,18000000.0
2006-08-25 11:15:00,5.83508,5.83561,5.83471,5.83471,11000000.0
2006-08-25 11:16:00,5.83472,5.83586,5.83459,5.83502,13000000.0
2006-08-25 11:17:00,5.83468,5.83555,5.83408,5.83452,13000000.0
2006-08-25 11:18:00,5.83507,5.83507,5.83363,5.83447,9000000.0
2006-08-25 11:19:00,5.83533,5.83566,5.83455,5.83497,17000000.0
2006-08-25 11:20:00,5.8348,5.83497,5.83408,5.83476,14000000.0
2006-08-25 11:21:00,5.83472,5.83498,5.83466,5.83487,14000000.0
2006-08-25 11:22:00,5.83595,5.83595,5.83436,5.83467,22000000.0
2006-08-25 11:23:00,5.83393,5.83627,5.83393,5.83498,8000000.0
2006-08-25 11:24:00,5.83571,5.83599,5.83436,5.83517,18000000.0
2006-08-25 11:25:00,5.83355,5.83479,5.83355,5.83398,9000000.0
2006-08-25 11:26:00,5.83389,5.83515,5.83389,5.83494,15000000.0
2006-08-25 11:27:00,5.83503,5.83522,5.83498,5.83498,10000000.0
2006-08-25 11:28:00,5.83461,5.83508,5.8337,5.83508,13000000.0
2006-08-25 11:29:00,5.83461,5.83507,5.83346,5.83486,17000000.0
2006-08-25 11:30:00,5.8343,5.83491,5.83389,5.83471,13000000.0
2006-08-25 11:31:00,5.83428,5.83481,5.83365,5.83481,12000000.0
2006-08-25 11:32:00,5.83459,5.83477,5.83359,5.83445,20000000.0
2006-08-25 11:33:00,5.83449,5.83534,5.83317,5.83534,16000000.0
2006-08-25 11:34:00,5.83522,5.83522,5.83335,5.83489,13000000.0
2006-08-25 11:35:00,5.83434,5.83456,5.83333,5.83407,14000000.0
2006-08-25 11:36:00,5.8352,5.83541,5.83503,5.83539,11000000.0
2006-08-25 11:37:00,5.83526,5.83526,5.83378,5.83422,16000000.0
2006-08-25 11:38:00,5.83423,5.83517,5.83342,5.83418,8000000.0
2006-08-25 11:39:00,5.83352,5.83484,5.83352,5.83463,11000000.0
2006-08-25 11:40:00,5.83529,5.83587,5.83442,5.83513,12000000.0
2006-08-25 11:41:00,5.83458,5.83578,5.83456,5.83578,10000000.0
2006-08-25 11:42:00,5.83611,5.83611,5.83459,5.83553,10000000.0
2006-08-25 11:43:00,5.83523,5.8361,5.83409,5.83512,17000000.0
2006-08-25 11:44:00,5.83646,5.83652,5.83447,5.8347,15000000.0
2006-08-25 11:45:00,5.83587,5.83676,5.83549,5.83549,16000000.0
2006-08-25 11:46:00,5.83605,5.83609,5.83477,5.83509,7000000.0
2006-08-25 11:47:00,5.83556,5.83633,5.83467,5.83533,16000000.0
2006-08-25 11:48:00,5.83602,5.83602,5.83464,5.83497,13000000.0
2006-08-25 11:49:00,5.83573,5.83583,5.83462,5.83479,10000000.0
2006-08-25 11:50:00,5.83508,5.83639,5.8346,5.83639,12000000.0
2006-08-25 11:51:00,5.83556,5.83622,5.83496,5.83567,14000000.0
2006-08-25 11:52:00,5.83582,5.83612,5.83531,5.8357,18000000.0
2006-08-25 11:53:00,5.83593,5.83676,5.83553,5.83632,16000000.0
2006-08-25 11:54:00,5.83565,5.83705,5.83515,5.83705,8000000.0
2006-08-25 11:55:00,5.83698,5.83737,5.83647,5.83673,8000000.0
2006-08-25 11:56:00,5.83657,5.83766,5.83604,5.8374,8000000.0
2006-08-25 11:57:00,5.83789,5.83837,5.83684,5.83829,11000000.0
2006-08-25 11:58:00,5.83761,5.83813,5.83652,5.8373,14000000.0
2006-08-25 11:59:00,5.83721,5.83835,5.83672,5.83835,11000000.0
2006-08-25 12:00:00,5.83835,5.83835,5.83655,5.83775,15000000.0
2006-08-25 12:01:00,5.83689,5.83767,5.83607,5.83736,13000000.0
2006-08-25 12:02:00,5.83603,5.83701,5.83579,5.83612,15000000.0
2006-08-25 12:03:00,5.83625,5.8372,5.83625,5.8372,11000000.0
2006-08-25 12:04:00,5.83709,5.83709,5.83575,5.83575,9000000.0
2006-08-25 12:05:00,5.83546,5.83707,5.83545,5.8363,9000000.0
2006-08-25 12:06:00,5.83641,5.83641,5.83488,5.83569,15000000.0
2006-08-25 12:07:00,5.83507,5.83596,5.83482,5.83506,11000000.0
2006-08-25 12:08:00,5.83546,5.83593,5.83495,5.83579,8000000.0
2006-08-25 12:09:00,5.8353,5.83557,5.83396,5.83524,18000000.0
2006-08-25 12:10:00,5.83425,5.8345,5.83301,5.83405,14000000.0
2006-08-25 12:11:00,5.83523,5.83523,5.83368,5.83454,9000000.0
2006-08-25 12:12:00,5.83447,5.83472,5.83304,5.83415,18000000.0
2006-08-25 12:13:00,5.83399,5.83553,5.83385,5.83471,12000000.0
2006-08-25 12:14:00,5.83468,5.83568,5.83411,5.83568,10000000.0
2006-08-25 12:15:00,5.83444,5.83559,5.83435,5.83541,8000000.0
2006-08-25 12:16:00,5.83544,5.83544,5.83363,5.83462,14000000.0
2006-08-25 12:17:00,5.83443,5.83574,5.83443,5.83574,13000000.0
2006-08-25 12:18:00,5.83533,5.83593,5.83478,5.83525,10000000.0
2006-08-25 12:19:00,5.83508,5.83556,5.8343,5.8343,11000000.0
2006-08-25 12:20:00,5.83592,5.8363,5.83522,5.83575,8000000.0
2006-08-25 12:21:00,5.83593,5.83644,5.8355,5.83628,20000000.0
2006-08-25 12:22:00,5.83592,5.83659,5.83543,5.83659,14000000.0
2006-08-25 12:23:00,5.83679,5.83679,5.83574,5.83665,11000000.0
2006-08-25 12:24:00,5.83648,5.83648,5.83551,5.83573,17000000.0
2006-08-25 12:25:00,5.83607,5.83667,5.83535,5.83667,12000000.0
2006-08-25 12:26:00,5.83667,5.83843,5.83651,5.83843,7000000.0
2006-08-25 12:27:00,5.83784,5.8383,5.83696,5.8375,7000000.0
2006-08-25 12:28:00,5.83804,5.83832,5.83666,5.8379,19000000.0
2006-08-25 12:29:00,5.83711,5.83861,5.83645,5.83815,12000000.0
2006-08-25 12:30:00,5.83861,5.83866,5.83741,5.8375,10000000.0
2006-08-25 12:31:00,5.83749,5.8379,5.83672,5.83684,12000000.0
2006-08-25 12:32:00,5.83677,5.83806,5.83636,5.83636,12000000.0
2006-08-25 12:33:00,5.83686,5.83791,5.83644,5.83738,15000000.0
2006-08-25 12:34:00,5.83748,5.83838,5.83663,5.83792,12000000.0
2006-08-25 12:35:00,5.83778,5.83805,5.8366,5.83805,12000000.0
2006-08-25 12:36:00,5.83677,5.83835,5.83632,5.83632,15000000.0
2006-08-25 12:37:00,5.83608,5.83631,5.8347,5.83587,8000000.0
2006-08-25 12:38:00,5.8374,5.8374,5.8354,5.83663,15000000.0
2006-08-25 12:39:00,5.8364,5.83705,5.83541,5.83613,14000000.0
2006-08-25 12:40:00,5.83606,5.83677,5.83568,5.83604,18000000.0
2006-08-25 12:41:00,5.83712,5.83717,5.83565,5.83646,11000000.0
2006-08-25 12:42:00,5.83655,5.83744,5.83542,5.83661,17000000.0
2006-08-25 12:43:00,5.83706,5.83737,5.83623,5.83623,11000000.0
2006-08-25 12:44:00,5.83688,5.83697,5.83532,5.83579,13000000.0
2006-08-25 12:45:00,5.83565,5.83686,5.83487,5.83686,10000000.0
2006-08-25 12:46:00,5.83519,5.83553,5.83369,5.83513,20000000.0
2006-08-25 12:47:00,5.83576,5.83611,5.83505,5.83591,10000000.0
2006-08-25 12:48:00,5.83548,5.83639,5.83486,5.835,10000000.0
2006-08-25 12:49:00,5.8366,5.83713,5.83608,5.8367,15000000.0
2006-08-25 12:50:00,5.83651,5.83765,5.83604,5.83715,14000000.0
2006-08-25 12:51:00,5.837,5.8372,5.83576,5.83699,14000000.0
2006-08-25 12:52:00,5.83714,5.83739,5.83598,5.83605,9000000.0
2006-08-25 12:53:00,5.8365,5.837,5.83599,5.8362,9000000.0
2006-08-25 12:54:00,5.83596,5.83716,5.83533,5.83533,20000000.0
2006-08-25 12:55:00,5.83576,5.83638,5.83516,5.83575,12000000.0
2006-08-25 12:56:00,5.83575,5.83709,5.83575,5.83709,7000000.0
2006-08-25 12:57:00,5.83715,5.83741,5.83588,5.83627,13000000.0
2006-08-25 12:58:00,5.83733,5.83747,5.83605,5.83728,16000000.0
2006-08-25 12:59:00,5.83676,5.83736,5.83597,5.8372,14000000.0
2006-08-25 13:00:00,5.83716,5.83795,5.83605,5.83795,12000000.0
2006-08-25 13:01:00,5.83704,5.83859,5.8369,5.83747,17000000.0
2006-08-25 13:02:00,5.83728,5.83791,5.8364,5.83712,10000000.0
2006-08-25 13:03:00,5.83641,5.83744,5.83608,5.837,22000000.0
2006-08-25 13:04:00,5.83779,5.83779,5.83559,5.83706,20000000.0
2006-08-25 13:05:00,5.83759,5.83759,5.83637,5.83655,14000000.0
2006-08-25 13:06:00,5.8366,5.83725,5.83593,5.83692,17000000.0
2006-08-25 13:07:00,5.8371,5.83777,5.83673,5.83689,22000000.0
2006-08-25 13:08:00,5.83629,5.83706,5.83589,5.83643,12000000.0
2006-08-25 13:09:00,5.83566,5.83695,5.83566,5.83644,12000000.0
2006-08-25 13:10:00,5.83663,5.83719,5.8363,5.83646,20000000.0
2006-08-25 13:11:00,5.83643,5.8371,5.83538,5.8371,12000000.0
2006-08-25 13:12:00,5.83703,5.83758,5.83615,5.83716,16000000.0
2006-08-25 13:13:00,5.83708,5.83729,5.83546,5.83729,14000000.0
2006-08-25 13:14:00,5.83583,5.83783,5.83583,5.83783,17000000.0
2006-08-25 13:15:00,5.83589,5.83677,5.83589,5.83621,7000000.0
2006-08-25 13:16:00,5.83612,5.83684,5.83543,5.83543,9000000.0
2006-08-25 13:17:00,5.83539,5.83652,5.83495,5.83495,15000000.0
2006-08-25 13:18:00,5.83572,5.83727,5.83572,5.83699,17000000.0
2006-08-25 13:19:00,5.83737,5.83792,5.83625,5.83643,15000000.0
2006-08-25 13:20:00,5.83658,5.8373,5.83606,5.83713,12000000.0
2006-08-25 13:21:00,5.83621,5.83758,5.83612,5.83719,24000000.0
2006-08-25 13:22:00,5.83748,5.83787,5.8372,5.83787,12000000.0
2006-08-25 13:23:00,5.83726,5.83746,5.83612,5.83657,12000000.0
2006-08-25 13:24:00,5.83682,5.83759,5.83674,5.83728,18000000.0
2006-08-25 13:25:00,5.8368,5.8368,5.83566,5.83623,12000000.0
2006-08-25 13:26:00,5.8366,5.83701,5.83609,5.83609,12000000.0
2006-08-25 13:27:00,5.83629,5.83766,5.83629,5.83708,9000000.0
2006-08-25 13:28:00,5.83801,5.83863,5.83744,5.83746,15000000.0
2006-08-25 13:29:00,5.83805,5.83991,5.83805,5.83911,14000000.0
2006-08-25 13:30:00,5.83875,5.83875,5.83777,5.83864,11000000.0
2006-08-25 13:31:00,5.83833,5.83851,5.8373,5.83731,11000000.0
2006-08-25 13:32:00,5.83767,5.83792,5.83673,5.83695,8000000.0
2006-08-25 13:33:00,5.83664,5.83747,5.83559,5.83713,14000000.0
2006-08-25 13:34:00,5.83695,5.83696,5.83574,5.83574,11000000.0
2006-08-25 13:35:00,5.836,5.83721,5.83595,5.83595,16000000.0
2006-08-25 13:36:00,5.83619,5.83688,5.83589,5.83655,8000000.0
2006-08-25 13:37:00,5.83643,5.8365,5.83504,5.83582,17000000.0
2006-08-25 13:38:00,5.83486,5.83634,5.83486,5.83565,14000000.0
2006-08-25 13:39:00,5.83635,5.83724,5.836,5.836,10000000.0
2006-08-25 13:40:00,5.83667,5.83667,5.8356,5.8356,8000000.0
2006-08-25 13:41:00,5.83536,5.83559,5.83441,5.83452,11000000.0
2006-08-25 13:42:00,5.83478,5.83576,5.8344,5.83536,14000000.0
2006-08-25 13:43:00,5.83526,5.83526,5.83411,5.83411,11000000.0
2006-08-25 13:44:00,5.83457,5.83571,5.83444,5.83444,11000000.0
2006-08-25 13:45:00,5.83483,5.8356,5.83459,5.835,14000000.0
2006-08-25 13:46:00,5.83458,5.83634,5.8344,5.83543,11000000.0
2006-08-25 13:47:00,5.83571,5.8368,5.83549,5.83668,13000000.0
2006-08-25 13:48:00,5.83654,5.83654,5.83451,5.83613,14000000.0
2006-08-25 13:49:00,5.83588,5.83673,5.83519,5.83673,12000000.0
2006-08-25 13:50:00,5.83629,5.83659,5.83555,5.83572,16000000.0
2006-08-25 13:51:00,5.83583,5.83705,5.83583,5.83651,14000000.0
2006-08-25 13:52:00,5.83665,5.83722,5.83612,5.83612,10000000.0
2006-08-25 13:53:00,5.83597,5.83699,5.83597,5.83699,10000000.0
2006-08-25 13:54:00,5.83761,5.83761,5.83645,5.83724,8000000.0
2006-08-25 13:55:00,5.83798,5.83829,5.83724,5.838,13000000.0
2006-08-25 13:56:00,5.83661,5.83769,5.83652,5.83769,17000000.0
2006-08-25 13:57:00,5.83756,5.83787,5.83647,5.83647,13000000.0
2006-08-25 13:58:00,5.8377,5.83776,5.837,5.83712,7000000.0
2006-08-25 13:59:00,5.83656,5.83792,5.83652,5.83694,9000000.0
2006-08-25 14:00:00,5.83657,5.83744,5.83654,5.83744,7000000.0
2006-08-25 14:01:00,5.83735,5.83741,5.83645,5.83708,11000000.0
2006-08-25 14:02:00,5.83739,5.83789,5.83625,5.83647,19000000.0
2006-08-25 14:03:00,5.83621,5.83747,5.8361,5.83747,13000000.0
2006-08-25 14:04:00,5.83693,5.83749,5.8356,5.83598,22000000.0
2006-08-25 14:05:00,5.83575,5.83703,5.83551,5.83608,17000000.0
2006-08-25 14:06:00,5.83567,5.83721,5.83528,5.83702,11000000.0
2006-08-25 14:07:00,5.8372,5.83786,5.83657,5.83734,9000000.0
2006-08-25 14:08:00,5.83722,5.8378,5.8359,5.8359,11000000.0
2006-08-25 14:09:00,5.83645,5.83721,5.8361,5.83665,12000000.0
2006-08-25 14:10:00,5.83647,5.83734,5.83583,5.83602,13000000.0
2006-08-25 14:11:00,5.83592,5.83779,5.83577,5.8361,14000000.0
2006-08-25 14:12:00,5.83695,5.83756,5.83619,5.8374,11000000.0
2006-08-25 14:13:00,5.83743,5.83821,5.83688,5.83821,11000000.0
2006-08-25 14:14:00,5.83858,5.83923,5.83792,5.8387,7000000.0
2006-08-25 14:15:00,5.84026,5.84033,5.83912,5.83933,14000000.0
2006-08-25 14:16:00,5.83931,5.84052,5.83899,5.84031,13000000.0
2006-08-25 14:17:00,5.84054,5.84054,5.83906,5.83929,22000000.0
2006-08-25 14:18:00,5.83912,5.84071,5.83912,5.84033,15000000.0
2006-08-25 14:19:00,5.84073,5.84149,5.83975,5.84135,12000000.0
2006-08-25 14:20:00,5.84189,5.84213,5.84063,5.8408,7000000.0
2006-08-25 14:21:00,5.84122,5.84375,5.84122,5.84352,13000000.0
2006-08-25 14:22:00,5.84232,5.84322,5.84177,5.84276,8000000.0
2006-08-25 14:23:00,5.84343,5.84376,5.84282,5.84348,11000000.0
2006-08-25 14:24:00,5.84392,5.84419,5.84281,5.843,13000000.0
2006-08-25 14:25:00,5.84314,5.84449,5.84259,5.84449,15000000.0
2006-08-25 14:26:00,5.84321,5.84366,5.84191,5.84191,8000000.0
2006-08-25 14:27:00,5.84154,5.84272,5.84136,5.84234,10000000.0
2006-08-25 14:28:00,5.84262,5.84297,5.84155,5.8429,11000000.0
2006-08-25 14:29:00,5.84321,5.84405,5.84221,5.84289,21000000.0
2006-08-25 14:30:00,5.84222,5.84332,5.84202,5.84267,11000000.0
2006-08-25 14:31:00,5.84349,5.84349,5.84195,5.84195,17000000.0
2006-08-25 14:32:00,5.84212,5.84319,5.84162,5.84199,15000000.0
2006-08-25 14:33:00,5.84326,5.84335,5.84185,5.84208,8000000.0
2006-08-25 14:34:00,5.84283,5.84287,5.84189,5.8421,9000000.0
2006-08-25 14:35:00,5.84146,5.84255,5.84146,5.84255,11000000.0
2006-08-25 14:36:00,5.84253,5.84266,5.84105,5.84178,15000000.0
2006-08-25 14:37:00,5.84221,5.84247,5.84168,5.84247,8000000.0
2006-08-25 14:38:00,5.84254,5.84264,5.84133,5.84133,10000000.0
2006-08-25 14:39:00,5.84084,5.8422,5.84043,5.84067,19000000.0
2006-08-25 14:40:00,5.84071,5.84217,5.84071,5.84143,15000000.0
2006-08-25 14:41:00,5.842,5.8422,5.84048,5.84168,15000000.0
2006-08-25 14:42:00,5.84165,5.84178,5.84044,5.84174,17000000.0
2006-08-25 14:43:00,5.84168,5.84187,5.84062,5.84065,15000000.0
2006-08-25 14:44:00,5.84115,5.84217,5.84094,5.84101,15000000.0
2006-08-25 14:45:00,5.84069,5.84132,5.84035,5.84084,9000000.0
2006-08-25 14:46:00,5.84123,5.84138,5.84051,5.84091,11000000.0
2006-08-25 14:47:00,5.8412,5.84165,5.8406,5.84147,12000000.0
2006-08-25 14:48:00,5.84117,5.84189,5.84034,5.84189,12000000.0
2006-08-25 14:49:00,5.84127,5.8417,5.84035,5.84134,12000000.0
2006-08-25 14:50:00,5.84136,5.8418,5.84056,5.84176,15000000.0
2006-08-25 14:51:00,5.84009,5.84125,5.83964,5.84091,10000000.0
2006-08-25 14:52:00,5.8407,5.84109,5.83947,5.84081,13000000.0
2006-08-25 14:53:00,5.83979,5.83996,5.83834,5.83982,13000000.0
2006-08-25 14:54:00,5.83964,5.83996,5.83786,5.83787,9000000.0
2006-08-25 14:55:00,5.83842,5.83966,5.83794,5.83822,16000000.0
2006-08-25 14:56:00,5.83846,5.83984,5.83843,5.83984,15000000.0
2006-08-25 14:57:00,5.83938,5.83959,5.83836,5.83954,15000000.0
2006-08-25 14:58:00,5.83888,5.83901,5.83783,5.83783,11000000.0
2006-08-25 14:59:00,5.83915,5.83956,5.83837,5.83866,14000000.0
2006-08-25 15:00:00,5.83859,5.84045,5.83843,5.83942,18000000.0
2006-08-25 15:01:00,5.83895,5.84068,5.83895,5.84011,12000000.0
2006-08-25 15:02:00,5.84096,5.84158,5.84033,5.84088,7000000.0
2006-08-25 15:03:00,5.84104,5.84214,5.84046,5.84066,18000000.0
2006-08-25 15:04:00,5.84029,5.8417,5.84027,5.8415,21000000.0
2006-08-25 15:05:00,5.84088,5.84168,5.84014,5.84067,13000000.0
2006-08-25 15:06:00,5.84084,5.84163,5.84055,5.84055,14000000.0
2006-08-25 15:07:00,5.84165,5.84165,5.83916,5.84033,22000000.0
2006-08-25 15:08:00,5.83945,5.84022,5.83913,5.83944,10000000.0
2006-08-25 15:09:00,5.84054,5.84131,5.83979,5.84115,9000000.0
2006-08-25 15:10:00,5.84105,5.84128,5.84008,5.84089,14000000.0
2006-08-25 15:11:00,5.84107,5.84157,5.83987,5.84016,12000000.0
2006-08-25 15:12:00,5.84022,5.84138,5.84015,5.84138,13000000.0
2006-08-25 15:13:00,5.8414,5.8414,5.83981,5.84005,12000000.0
2006-08-25 15:14:00,5.84018,5.84101,5.84002,5.84016,10000000.0
2006-08-25 15:15:00,5.84054,5.84152,5.83955,5.84027,16000000.0
2006-08-25 15:16:00,5.83993,5.84046,5.83954,5.83973,15000000.0
2006-08-25 15:17:00,5.83932,5.84103,5.83919,5.84103,14000000.0
2006-08-25 15:18:00,5.84072,5.84112,5.83884,5.83884,12000000.0
2006-08-25 15:19:00,5.83935,5.83992,5.83896,5.83976,11000000.0
2006-08-25 15:20:00,5.83991,5.84084,5.83939,5.8396,14000000.0
2006-08-25 15:21:00,5.83991,5.84159,5.83951,5.84159,14000000.0
2006-08-25 15:22:00,5.84024,5.84143,5.84013,5.84143,10000000.0
2006-08-25 15:23:00,5.84077,5.84154,5.84063,5.84113,11000000.0
2006-08-25 15:24:00,5.84136,5.84139,5.84011,5.84028,10000000.0
2006-08-25 15:25:00,5.84046,5.84111,5.83963,5.83963,16000000.0
2006-08-25 15:26:00,5.84104,5.84109,5.83967,5.84035,15000000.0
2006-08-25 15:27:00,5.84037,5.84063,5.83963,5.84048,10000000.0
2006-08-25 15:28:00,5.84077,5.84081,5.8395,5.8395,11000000.0
2006-08-25 15:29:00,5.84032,5.8413,5.84015,5.84023,19000000.0
2006-08-25 15:30:00,5.84019,5.84168,5.83989,5.84168,10000000.0
2006-08-25 15:31:00,5.84171,5.84179,5.84037,5.84146,14000000.0
2006-08-25 15:32:00,5.84139,5.84161,5.83995,5.84086,12000000.0
2006-08-25 15:33:00,5.84073,5.84179,5.84062,5.84154,20000000.0
2006-08-25 15:34:00,5.84181,5.84192,5.84076,5.84192,12000000.0
2006-08-25 15:35:00,5.84193,5.84213,5.84074,5.84213,12000000.0
2006-08-25 15:36:00,5.84204,5.84207,5.84065,5.84207,10000000.0
2006-08-25 15:37:00,5.8411,5.84146,5.84034,5.84069,10000000.0
2006-08-25 15:38:00,5.84095,5.84097,5.83941,5.84069,13000000.0
2006-08-25 15:39:00,5.84107,5.84147,5.83954,5.83954,7000000.0
2006-08-25 15:40:00,5.84013,5.84154,5.84013,5.8413,10000000.0
2006-08-25 15:41:00,5.84074,5.84149,5.84053,5.84097,9000000.0
2006-08-25 15:42:00,5.84139,5.84139,5.83905,5.83977,13000000.0
2006-08-25 15:43:00,5.83993,5.84151,5.83993,5.84085,16000000.0
2006-08-25 15:44:00,5.84036,5.84098,5.83932,5.8396,14000000.0
2006-08-25 15:45:00,5.83949,5.84053,5.83905,5.84019,15000000.0
2006-08-25 15:46:00,5.84035,5.84062,5.83893,5.83965,13000000.0
2006-08-25 15:47:00,5.83987,5.84078,5.83957,5.84078,9000000.0
2006-08-25 15:48:00,5.84035,5.84097,5.83974,5.83974,21000000.0
2006-08-25 15:49:00,5.83936,5.84064,5.83899,5.84064,23000000.0
2006-08-25 15:50:00,5.83995,5.83995,5.83912,5.83965,12000000.0
2006-08-25 15:51:00,5.84012,5.84084,5.83947,5.84004,19000000.0
2006-08-25 15:52:00,5.84017,5.84085,5.83955,5.84007,15000000.0
2006-08-25 15:53:00,5.84008,5.84022,5.83908,5.84008,14000000.0
2006-08-25 15:54:00,5.83983,5.83997,5.83877,5.83945,15000000.0
2006-08-25 15:55:00,5.83977,5.83993,5.83856,5.83908,12000000.0
2006-08-25 15:56:00,5.83989,5.84005,5.83858,5.83997,18000000.0
2006-08-25 15:57:00,5.83987,5.84004,5.83872,5.83891,10000000.0
2006-08-25 15:58:00,5.84005,5.84141,5.8395,5.84058,22000000.0
2006-08-25 15:59:00,5.8418,5.84294,5.84145,5.84165,12000000.0
2006-08-25 16:00:00,5.84132,5.84132,5.83875,5.83987,12000000.0
2006-08-25 16:01:00,5.83899,5.84042,5.83867,5.84031,12000000.0
2006-08-25 16:02:00,5.84108,5.84149,5.83995,5.83995,13000000.0
2006-08-25 16:03:00,5.84065,5.84086,5.83918,5.83918,13000000.0
2006-08-25 16:04:00,5.83909,5.83991,5.83897,5.8391,11000000.0
2006-08-25 16:05:00,5.83948,5.84125,5.83948,5.8401,9000000.0
2006-08-25 16:06:00,5.84194,5.8441,5.84107,5.84397,14000000.0
2006-08-25 16:07:00,5.84498,5.85128,5.84498,5.85128,15000000.0
2006-08-25 16:08:00,5.85327,5.8546,5.85271,5.85387,15000000.0
2006-08-25 16:09:00,5.853,5.85327,5.85128,5.85133,17000000.0
2006-08-25 16:10:00,5.85029,5.85219,5.85012,5.85172,14000000.0
2006-08-25 16:11:00,5.85198,5.85225,5.85095,5.85225,9000000.0
2006-08-25 16:12:00,5.85219,5.85283,5.8511,5.85187,15000000.0
2006-08-25 16:13:00,5.85277,5.85395,5.8518,5.8532,14000000.0
2006-08-25 16:14:00,5.85375,5.85653,5.85375,5.85576,12000000.0
2006-08-25 16:15:00,5.85602,5.85602,5.85428,5.85471,14000000.0
2006-08-25 16:16:00,5.85454,5.85456,5.85208,5.85381,13000000.0
2006-08-25 16:17:00,5.85405,5.85453,5.85275,5.8528,18000000.0
2006-08-25 16:18:00,5.85261,5.85417,5.85194,5.85194,13000000.0
2006-08-25 16:19:00,5.85273,5.85382,5.85243,5.85338,8000000.0
2006-08-25 16:20:00,5.85219,5.85376,5.85219,5.85358,13000000.0
2006-08-25 16:21:00,5.85368,5.85387,5.85104,5.85104,12000000.0
2006-08-25 16:22:00,5.85236,5.85319,5.85182,5.85287,11000000.0
2006-08-25 16:23:00,5.85411,5.85477,5.8515,5.85251,14000000.0
2006-08-25 16:24:00,5.8523,5.85357,5.8517,5.85357,15000000.0
2006-08-25 16:25:00,5.85383,5.85414,5.85291,5.8531,11000000.0
2006-08-25 16:26:00,5.85293,5.85427,5.85254,5.8531,8000000.0
2006-08-25 16:27:00,5.85372,5.85421,5.85238,5.8535,10000000.0
2006-08-25 16:28:00,5.85219,5.85274,5.85158,5.8523,15000000.0
2006-08-25 16:29:00,5.8519,5.85256,5.85072,5.85072,7000000.0
2006-08-25 16:30:00,5.85171,5.85289,5.85121,5.85177,16000000.0
2006-08-25 16:31:00,5.852,5.85224,5.8515,5.85193,14000000.0
2006-08-25 16:32:00,5.85201,5.85266,5.85127,5.85266,7000000.0
2006-08-25 16:33:00,5.85166,5.85322,5.85151,5.85316,8000000.0
2006-08-25 16:34:00,5.85275,5.85282,5.85186,5.85282,8000000.0
2006-08-25 16:35:00,5.85288,5.85288,5.85194,5.85253,9000000.0
2006-08-25 16:36:00,5.85211,5.85237,5.851,5.85131,13000000.0
2006-08-25 16:37:00,5.85195,5.85234,5.84984,5.84984,18000000.0
2006-08-25 16:38:00,5.85024,5.8516,5.84962,5.85078,18000000.0
2006-08-25 16:39:00,5.84996,5.85012,5.84762,5.84906,20000000.0
2006-08-25 16:40:00,5.84897,5.85057,5.84859,5.85057,13000000.0
2006-08-25 16:41:00,5.84943,5.85104,5.8491,5.84993,20000000.0
2006-08-25 16:42:00,5.85099,5.85123,5.84924,5.8504,18000000.0
2006-08-25 16:43:00,5.85001,5.851,5.84955,5.85039,15000000.0
2006-08-25 16:44:00,5.84889,5.8509,5.84889,5.84949,20000000.0
2006-08-25 16:45:00,5.8492,5.85047,5.84898,5.84934,13000000.0
2006-08-25 16:46:00,5.84936,5.84936,5.84643,5.84657,15000000.0
2006-08-25 16:47:00,5.8472,5.84783,5.84685,5.84715,8000000.0
2006-08-25 16:48:00,5.84784,5.84836,5.84689,5.84829,11000000.0
2006-08-25 16:49:00,5.84766,5.84802,5.84647,5.84798,12000000.0
2006-08-25 16:50:00,5.84732,5.84732,5.84536,5.84705,15000000.0
2006-08-25 16:51:00,5.84668,5.84709,5.84482,5.84704,18000000.0
2006-08-25 16:52:00,5.84789,5.84789,5.8466,5.84754,14000000.0
2006-08-25 16:53:00,5.84703,5.84786,5.84641,5.8471,8000000.0
2006-08-25 16:54:00,5.84674,5.84722,5.84624,5.84646,11000000.0
2006-08-25 16:55:00,5.84691,5.84691,5.84565,5.84616,12000000.0
2006-08-25 16:56:00,5.84723,5.84723,5.8451,5.84571,10000000.0
2006-08-25 16:57:00,5.84657,5.84737,5.84635,5.847,8000000.0
2006-08-25 16:58:00,5.84573,5.84706,5.84573,5.84652,9000000.0
2006-08-25 16:59:00,5.84662,5.8473,5.846,5.84638,13000000.0
2006-08-25 17:00:00,5.84645,5.8471,5.84615,5.84668,11000000.0
2006-08-25 17:01:00,5.84728,5.84728,5.84511,5.84662,12000000.0
2006-08-25 17:02:00,5.84671,5.84677,5.84555,5.84595,10000000.0
2006-08-25 17:03:00,5.84696,5.84726,5.84584,5.84649,16000000.0
2006-08-25 17:04:00,5.84572,5.84696,5.84564,5.84696,13000000.0
2006-08-25 17:05:00,5.84665,5.84683,5.8449,5.8454,16000000.0
2006-08-25 17:06:00,5.84535,5.84578,5.8442,5.8442,12000000.0
2006-08-25 17:07:00,5.84158,5.84158,5.83807,5.83807,8000000.0
2006-08-25 17:08:00,5.83687,5.83957,5.83687,5.83957,21000000.0
2006-08-25 17:09:00,5.83982,5.83982,5.83787,5.83912,16000000.0
2006-08-25 17:10:00,5.84078,5.84109,5.83925,5.84107,11000000.0
2006-08-25 17:11:00,5.84053,5.84053,5.8395,5.84003,11000000.0
2006-08-25 17:12:00,5.84008,5.84008,5.83866,5.84001,9000000.0
2006-08-25 17:13:00,5.84025,5.84028,5.83808,5.83942,9000000.0
2006-08-25 17:14:00,5.83901,5.83942,5.83543,5.83628,17000000.0
2006-08-25 17:15:00,5.83385,5.83385,5.83188,5.83347,11000000.0
2006-08-25 17:16:00,5.83446,5.83567,5.83377,5.83444,15000000.0
2006-08-25 17:17:00,5.83503,5.83584,5.83426,5.83454,13000000.0
2006-08-25 17:18:00,5.8349,5.83613,5.83407,5.83595,15000000.0
2006-08-25 17:19:00,5.83409,5.83575,5.83384,5.83492,17000000.0
2006-08-25 17:20:00,5.83422,5.83422,5.83209,5.83364,12000000.0
2006-08-25 17:21:00,5.83265,5.83369,5.83217,5.83311,7000000.0
2006-08-25 17:22:00,5.83422,5.83627,5.83308,5.83621,14000000.0
2006-08-25 17:23:00,5.8363,5.83656,5.83483,5.83566,13000000.0
2006-08-25 17:24:00,5.83566,5.83566,5.83431,5.83511,9000000.0
2006-08-25 17:25:00,5.83483,5.83483,5.83294,5.83428,11000000.0
2006-08-25 17:26:00,5.83335,5.83444,5.83272,5.83434,16000000.0
2006-08-25 17:27:00,5.83495,5.83497,5.83387,5.83445,9000000.0
2006-08-25 17:28:00,5.8332,5.83373,5.83219,5.8326,15000000.0
2006-08-25 17:29:00,5.83312,5.83357,5.83242,5.8329,11000000.0
2006-08-25 17:30:00,5.83296,5.83346,5.83149,5.83149,19000000.0
2006-08-25 17:31:00,5.83158,5.83363,5.83123,5.83363,11000000.0
2006-08-25 17:32:00,5.83313,5.83403,5.83227,5.83403,9000000.0
2006-08-25 17:33:00,5.83361,5.83451,5.8332,5.83401,10000000.0
2006-08-25 17:34:00,5.83425,5.83457,5.83309,5.8337,14000000.0
2006-08-25 17:35:00,5.83393,5.8359,5.83393,5.83585,13000000.0
2006-08-25 17:36:00,5.83609,5.83609,5.83433,5.83575,11000000.0
2006-08-25 17:37:00,5.83556,5.83618,5.83465,5.83465,15000000.0
2006-08-25 17:38:00,5.83433,5.836,5.83406,5.83473,17000000.0
2006-08-25 17:39:00,5.83478,5.83536,5.83444,5.8351,8000000.0
2006-08-25 17:40:00,5.83618,5.83791,5.8346,5.83791,12000000.0
2006-08-25 17:41:00,5.83906,5.8397,5.83742,5.83742,21000000.0
2006-08-25 17:42:00,5.83745,5.83915,5.83656,5.83915,13000000.0
2006-08-25 17:43:00,5.83818,5.83981,5.83718,5.83718,11000000.0
2006-08-25 17:44:00,5.83766,5.83893,5.83685,5.83865,19000000.0
2006-08-25 17:45:00,5.83919,5.83931,5.83758,5.83891,10000000.0
2006-08-25 17:46:00,5.83939,5.83949,5.83798,5.83798,13000000.0
2006-08-25 17:47:00,5.83773,5.83807,5.83681,5.83785,9000000.0
2006-08-25 17:48:00,5.83751,5.83816,5.83682,5.83816,14000000.0
2006-08-25 17:49:00,5.83739,5.83863,5.83649,5.83774,14000000.0
2006-08-25 17:50:00,5.83718,5.83805,5.83609,5.83756,17000000.0
2006-08-25 17:51:00,5.83791,5.83854,5.83702,5.83854,13000000.0
2006-08-25 17:52:00,5.83833,5.83902,5.8377,5.83804,24000000.0
2006-08-25 17:53:00,5.83761,5.83917,5.83717,5.83834,16000000.0
2006-08-25 17:54:00,5.83773,5.83805,5.83642,5.83685,16000000.0
2006-08-25 17:55:00,5.83753,5.83787,5.83602,5.83628,13000000.0
2006-08-25 17:56:00,5.83741,5.8375,5.83561,5.83561,15000000.0
2006-08-25 17:57:00,5.83689,5.83777,5.83624,5.8376,10000000.0
2006-08-25 17:58:00,5.83805,5.84066,5.83721,5.83835,15000000.0
2006-08-25 17:59:00,5.83814,5.83907,5.83719,5.83719,13000000.0
2006-08-25 18:00:00,5.83673,5.84077,5.83673,5.83896,7000000.0
2006-08-25 18:01:00,5.83797,5.8391,5.83785,5.83812,18000000.0
2006-08-25 18:02:00,5.83865,5.83905,5.83705,5.83775,17000000.0
2006-08-25 18:03:00,5.83776,5.83874,5.83713,5.83856,16000000.0
2006-08-25 18:04:00,5.83823,5.83865,5.83695,5.83832,14000000.0
2006-08-25 18:05:00,5.83863,5.83863,5.83727,5.83844,13000000.0
2006-08-25 18:06:00,5.8376,5.84174,5.8376,5.83958,18000000.0
2006-08-25 18:07:00,5.83745,5.83968,5.83745,5.83968,12000000.0
2006-08-25 18:08:00,5.83795,5.83865,5.83752,5.83812,18000000.0
2006-08-25 18:09:00,5.83907,5.83954,5.83817,5.8394,12000000.0
2006-08-25 18:10:00,5.83873,5.8397,5.83815,5.83895,13000000.0
2006-08-25 18:11:00,5.83977,5.84052,5.83887,5.83939,10000000.0
2006-08-25 18:12:00,5.83949,5.84255,5.83949,5.8416,11000000.0
2006-08-25 18:13:00,5.8424,5.84249,5.84085,5.84085,14000000.0
2006-08-25 18:14:00,5.84236,5.84281,5.8416,5.84186,10000000.0
2006-08-25 18:15:00,5.84167,5.84167,5.84011,5.8405,10000000.0
2006-08-25 18:16:00,5.84007,5.84242,5.84,5.84219,9000000.0
2006-08-25 18:17:00,5.84242,5.84297,5.84082,5.84082,18000000.0
2006-08-25 18:18:00,5.84085,5.84179,5.84023,5.84128,14000000.0
2006-08-25 18:19:00,5.84016,5.84119,5.84016,5.84077,10000000.0
2006-08-25 18:20:00,5.8406,5.84134,5.83988,5.84072,15000000.0
2006-08-25 18:21:00,5.8406,5.84081,5.83876,5.83971,18000000.0
2006-08-25 18:22:00,5.83886,5.83987,5.83808,5.83966,14000000.0
2006-08-25 18:23:00,5.83986,5.8405,5.83877,5.8405,7000000.0
2006-08-25 18:24:00,5.83943,5.8398,5.83866,5.8398,9000000.0
2006-08-25 18:25:00,5.84013,5.84046,5.83906,5.84046,13000000.0
2006-08-25 18:26:00,5.84027,5.84027,5.83879,5.83917,16000000.0
2006-08-25 18:27:00,5.8392,5.83941,5.83783,5.83823,14000000.0
2006-08-25 18:28:00,5.83821,5.8396,5.83821,5.8396,13000000.0
2006-08-25 18:29:00,5.83947,5.83965,5.83847,5.83874,11000000.0
2006-08-25 18:30:00,5.83895,5.8397,5.83854,5.83919,16000000.0
2006-08-25 18:31:00,5.83891,5.83956,5.83804,5.83912,12000000.0
2006-08-25 18:32:00,5.83902,5.84109,5.83902,5.84109,11000000.0
2006-08-25 18:33:00,5.84043,5.84195,5.84013,5.84147,13000000.0
2006-08-25 18:34:00,5.84157,5.84245,5.83997,5.8401,13000000.0
2006-08-25 18:35:00,5.84084,5.84221,5.84039,5.84131,18000000.0
2006-08-25 18:36:00,5.84137,5.84283,5.84079,5.84228,18000000.0
2006-08-25 18:37:00,5.84153,5.84318,5.84153,5.84318,18000000.0
2006-08-25 18:38:00,5.8429,5.84291,5.8414,5.8414,11000000.0
2006-08-25 18:39:00,5.84211,5.84211,5.84108,5.84185,11000000.0
2006-08-25 18:40:00,5.84157,5.84191,5.84058,5.84117,14000000.0
2006-08-25 18:41:00,5.8415,5.84209,5.84043,5.84146,16000000.0
2006-08-25 18:42:00,5.84198,5.84251,5.84072,5.84177,14000000.0
2006-08-25 18:43:00,5.84153,5.8431,5.8411,5.8431,10000000.0
2006-08-25 18:44:00,5.84292,5.84343,5.84204,5.84281,13000000.0
2006-08-25 18:45:00,5.84214,5.84272,5.84056,5.84075,13000000.0
2006-08-25 18:46:00,5.84089,5.84206,5.84021,5.8416,12000000.0
2006-08-25 18:47:00,5.84154,5.84242,5.84038,5.84196,14000000.0
2006-08-25 18:48:00,5.84206,5.84289,5.84159,5.8427,15000000.0
2006-08-25 18:49:00,5.84273,5.84273,5.84072,5.84072,12000000.0
2006-08-25 18:50:00,5.8415,5.84217,5.841,5.84116,9000000.0
2006-08-25 18:51:00,5.84113,5.84172,5.84038,5.84091,17000000.0
2006-08-25 18:52:00,5.84053,5.84183,5.84014,5.84183,9000000.0
2006-08-25 18:53:00,5.84355,5.84355,5.84093,5.84098,14000000.0
2006-08-25 18:54:00,5.84096,5.84122,5.84028,5.84116,14000000.0
2006-08-25 18:55:00,5.84112,5.84198,5.84071,5.84119,10000000.0
2006-08-25 18:56:00,5.84153,5.84239,5.84066,5.84239,16000000.0
2006-08-25 18:57:00,5.84266,5.84323,5.84129,5.84129,17000000.0
2006-08-25 18:58:00,5.84126,5.84236,5.84126,5.84233,14000000.0
2006-08-25 18:59:00,5.84248,5.84318,5.841,5.84318,14000000.0
2006-08-25 19:00:00,5.84352,5.84352,5.84221,5.84242,15000000.0
2006-08-25 19:01:00,5.84218,5.84323,5.84166,5.84293,15000000.0
2006-08-25 19:02:00,5.84261,5.84329,5.84204,5.84271,14000000.0
2006-08-25 19:03:00,5.84283,5.8429,5.84168,5.8418,14000000.0
2006-08-25 19:04:00,5.84216,5.84402,5.84216,5.84402,12000000.0
2006-08-25 19:05:00,5.84447,5.84452,5.8426,5.84452,15000000.0
2006-08-25 19:06:00,5.84299,5.84411,5.84263,5.84263,16000000.0
2006-08-25 19:07:00,5.84227,5.84438,5.84227,5.84296,20000000.0
2006-08-25 19:08:00,5.84311,5.8435,5.8421,5.8421,8000000.0
2006-08-25 19:09:00,5.84199,5.84259,5.84164,5.84189,17000000.0
2006-08-25 19:10:00,5.84201,5.8423,5.84139,5.84148,9000000.0
2006-08-25 19:11:00,5.84161,5.84252,5.84131,5.84217,16000000.0
2006-08-25 19:12:00,5.84231,5.84231,5.84119,5.84119,13000000.0
2006-08-25 19:13:00,5.84082,5.84227,5.84067,5.84173,10000000.0
2006-08-25 19:14:00,5.84168,5.84301,5.84134,5.84162,20000000.0
2006-08-25 19:15:00,5.84192,5.84277,5.84163,5.84178,12000000.0
2006-08-25 19:16:00,5.84213,5.84222,5.84125,5.84152,8000000.0
2006-08-25 19:17:00,5.84148,5.84273,5.84114,5.84219,18000000.0
2006-08-25 19:18:00,5.84247,5.84274,5.84182,5.84223,11000000.0
2006-08-25 19:19:00,5.84262,5.84262,5.84078,5.8422,12000000.0
2006-08-25 19:20:00,5.84174,5.8421,5.84142,5.84142,14000000.0
2006-08-25 19:21:00,5.84099,5.84121,5.84065,5.84065,13000000.0
2006-08-25 19:22:00,5.84068,5.84238,5.84068,5.84141,12000000.0
2006-08-25 19:23:00,5.84131,5.84227,5.84131,5.84196,14000000.0
2006-08-25 19:24:00,5.84202,5.8431,5.84162,5.84187,19000000.0
2006-08-25 19:25:00,5.84161,5.84253,5.84158,5.84211,8000000.0
2006-08-25 19:26:00,5.84247,5.84278,5.84098,5.84197,7000000.0
2006-08-25 19:27:00,5.84141,5.84179,5.84082,5.84085,20000000.0
2006-08-25 19:28:00,5.84089,5.84214,5.8405,5.84104,17000000.0
2006-08-25 19:29:00,5.84126,5.8418,5.84034,5.84047,10000000.0
2006-08-25 19:30:00,5.84042,5.84182,5.84027,5.84166,15000000.0
2006-08-25 19:31:00,5.84119,5.84202,5.84027,5.84027,11000000.0
2006-08-25 19:32:00,5.83983,5.84161,5.83983,5.84161,9000000.0
2006-08-25 19:33:00,5.83979,5.84154,5.83979,5.83991,14000000.0
2006-08-25 19:34:00,5.84062,5.8419,5.84048,5.84104,17000000.0
2006-08-25 19:35:00,5.84083,5.84206,5.84044,5.84114,8000000.0
2006-08-25 19:36:00,5.84094,5.84207,5.84069,5.84111,15000000.0
2006-08-25 19:37:00,5.84202,5.84202,5.84072,5.84127,8000000.0
2006-08-25 19:38:00,5.84159,5.84233,5.84114,5.84172,15000000.0
2006-08-25 19:39:00,5.84112,5.84223,5.84112,5.84127,17000000.0
2006-08-25 19:40:00,5.84136,5.84202,5.84065,5.84109,16000000.0
2006-08-25 19:41:00,5.84297,5.843,5.84135,5.84195,11000000.0
2006-08-25 19:42:00,5.84194,5.84194,5.84062,5.84075,15000000.0
2006-08-25 19:43:00,5.84077,5.84105,5.84071,5.84078,14000000.0
2006-08-25 19:44:00,5.84096,5.84254,5.84096,5.84154,14000000.0
2006-08-25 19:45:00,5.84156,5.84241,5.84098,5.84124,15000000.0
2006-08-25 19:46:00,5.84113,5.84211,5.84077,5.8418,15000000.0
2006-08-25 19:47:00,5.84185,5.8425,5.84082,5.84191,16000000.0
2006-08-25 19:48:00,5.84208,5.84217,5.84078,5.84206,16000000.0
2006-08-25 19:49:00,5.8426,5.84308,5.842,5.842,8000000.0
2006-08-25 19:50:00,5.84206,5.84283,5.84179,5.84269,9000000.0
2006-08-25 19:51:00,5.84174,5.84228,5.84031,5.84031,19000000.0
2006-08-25 19:52:00,5.84016,5.8416,5.84016,5.8416,11000000.0
2006-08-25 19:53:00,5.84199,5.84201,5.84174,5.84174,14000000.0
2006-08-25 19:54:00,5.84166,5.84368,5.8416,5.84368,18000000.0
2006-08-25 19:55:00,5.84302,5.84339,5.84201,5.84327,13000000.0
2006-08-25 19:56:00,5.84158,5.8433,5.84152,5.84152,10000000.0
2006-08-25 19:57:00,5.84185,5.84349,5.84173,5.84297,16000000.0
2006-08-25 19:58:00,5.84332,5.84339,5.84179,5.84192,15000000.0
2006-08-25 19:59:00,5.84176,5.84259,5.84163,5.84221,14000000.0
2006-08-25 20:00:00,5.8421,5.84231,5.84135,5.842,11000000.0
2006-08-25 20:01:00,5.84181,5.84283,5.84116,5.84116,24000000.0
2006-08-25 20:02:00,5.84038,5.84115,5.84019,5.84045,11000000.0
2006-08-25 20:03:00,5.84028,5.84233,5.84028,5.84233,11000000.0
2006-08-25 20:04:00,5.84194,5.84208,5.84093,5.84191,10000000.0
2006-08-25 20:05:00,5.84251,5.84278,5.84093,5.84249,17000000.0
2006-08-25 20:06:00,5.84231,5.84231,5.84059,5.84102,10000000.0
2006-08-25 20:07:00,5.84142,5.84153,5.84018,5.84133,14000000.0
2006-08-25 20:08:00,5.84132,5.84184,5.84082,5.84082,13000000.0
2006-08-25 20:09:00,5.8404,5.84187,5.8404,5.84171,11000000.0
2006-08-25 20:10:00,5.84094,5.84236,5.84062,5.84236,11000000.0
2006-08-25 20:11:00,5.84203,5.84211,5.84092,5.84092,9000000.0
2006-08-25 20:12:00,5.84078,5.84151,5.8398,5.84083,16000000.0
2006-08-25 20:13:00,5.84193,5.84193,5.84095,5.84122,11000000.0
2006-08-25 20:14:00,5.84132,5.84243,5.84085,5.84153,19000000.0
2006-08-25 20:15:00,5.84124,5.84218,5.84095,5.84121,13000000.0
2006-08-25 20:16:00,5.84235,5.84235,5.84107,5.84162,15000000.0
2006-08-25 20:17:00,5.84102,5.84102,5.83909,5.83909,8000000.0
2006-08-25 20:18:00,5.83936,5.84147,5.83936,5.8411,14000000.0
2006-08-25 20:19:00,5.84073,5.84158,5.84073,5.84108,14000000.0
2006-08-25 20:20:00,5.8406,5.84193,5.84011,5.8407,12000000.0
2006-08-25 20:21:00,5.84062,5.84209,5.84042,5.84207,9000000.0
2006-08-25 20:22:00,5.84216,5.84216,5.83989,5.83989,17000000.0
2006-08-25 20:23:00,5.84022,5.84283,5.84022,5.84234,11000000.0
2006-08-25 20:24:00,5.84198,5.84225,5.83994,5.84129,16000000.0
2006-08-25 20:25:00,5.84198,5.84214,5.84062,5.84062,11000000.0
2006-08-25 20:26:00,5.84115,5.84202,5.84091,5.84097,8000000.0
2006-08-25 20:27:00,5.84116,5.84175,5.84061,5.84158,13000000.0
2006-08-25 20:28:00,5.84159,5.84159,5.84001,5.84001,15000000.0
2006-08-25 20:29:00,5.83987,5.84143,5.83987,5.84065,16000000.0
2006-08-25 20:30:00,5.84001,5.84004,5.8398,5.84004,8000000.0
2006-08-25 20:31:00,5.84043,5.84145,5.84015,5.8403,18000000.0
2006-08-25 20:32:00,5.84035,5.84046,5.83986,5.83986,7000000.0
2006-08-25 20:33:00,5.83979,5.83991,5.83961,5.83991,13000000.0
2006-08-25 20:34:00,5.84007,5.8413,5.83905,5.8413,13000000.0
2006-08-25 20:35:00,5.84086,5.84099,5.83984,5.84078,9000000.0
2006-08-25 20:36:00,5.84033,5.84098,5.83927,5.83942,17000000.0
2006-08-25 20:37:00,5.83943,5.84075,5.83917,5.84012,14000000.0
2006-08-25 20:38:00,5.83969,5.84037,5.83903,5.83908,16000000.0
2006-08-25 20:39:00,5.83924,5.83965,5.83894,5.83906,14000000.0
2006-08-25 20:40:00,5.83963,5.84099,5.83959,5.84032,17000000.0
2006-08-25 20:41:00,5.84012,5.84171,5.84012,5.84111,16000000.0
2006-08-25 20:42:00,5.8404,5.84049,5.83943,5.83961,22000000.0
2006-08-25 20:43:00,5.83966,5.84128,5.83966,5.84022,18000000.0
2006-08-25 20:44:00,5.84158,5.8433,5.83975,5.84088,16000000.0
2006-08-25 20:45:00,5.83973,5.8408,5.83929,5.83929,8000000.0
2006-08-25 20:46:00,5.8395,5.84033,5.83929,5.83944,19000000.0
2006-08-25 20:47:00,5.83899,5.84025,5.83899,5.83956,12000000.0
2006-08-25 20:48:00,5.83923,5.83993,5.83891,5.83936,9000000.0
2006-08-25 20:49:00,5.83897,5.83897,5.83854,5.83863,19000000.0
2006-08-25 20:50:00,5.83874,5.83968,5.83862,5.83862,15000000.0
2006-08-25 20:51:00,5.83867,5.83867,5.8382,5.83845,9000000.0
2006-08-25 20:52:00,5.83847,5.83973,5.83843,5.83973,11000000.0
2006-08-25 20:53:00,5.83956,5.83956,5.83814,5.83926,15000000.0
2006-08-25 20:54:00,5.83896,5.83929,5.83801,5.83929,12000000.0
2006-08-25 20:55:00,5.8396,5.84023,5.8396,5.84018,18000000.0
2006-08-25 20:56:00,5.83993,5.84022,5.83866,5.83973,12000000.0
2006-08-25 20:57:00,5.84031,5.84113,5.83889,5.83929,13000000.0
2006-08-25 20:58:00,5.83884,5.83918,5.83884,5.83898,11000000.0
2006-08-25 20:59:00,5.8394,5.84006,5.83928,5.83955,11000000.0
2006-08-25 21:00:00,5.83977,5.84064,5.83955,5.83955,17000000.0
2006-08-25 21:01:00,5.83997,5.84044,5.83944,5.83952,10000000.0
2006-08-25 21:02:00,5.83945,5.83983,5.83882,5.8392,8000000.0
2006-08-25 21:03:00,5.83886,5.83921,5.83806,5.83847,19000000.0
2006-08-25 21:04:00,5.83922,5.83981,5.83831,5.83831,18000000.0
2006-08-25 21:05:00,5.83847,5.84009,5.83847,5.84005,14000000.0
2006-08-25 21:06:00,5.83986,5.83993,5.83834,5.83834,12000000.0
2006-08-25 21:07:00,5.83849,5.84085,5.83849,5.84085,10000000.0
2006-08-25 21:08:00,5.84095,5.84106,5.84019,5.84079,14000000.0
2006-08-25 21:09:00,5.84044,5.84171,5.83984,5.83984,16000000.0
2006-08-25 21:10:00,5.8396,5.84149,5.8396,5.84121,15000000.0
2006-08-25 21:11:00,5.84121,5.84144,5.84042,5.84081,13000000.0
2006-08-25 21:12:00,5.84107,5.8415,5.84068,5.84068,10000000.0
2006-08-25 21:13:00,5.84055,5.84055,5.83977,5.84011,14000000.0
2006-08-25 21:14:00,5.84081,5.84132,5.84043,5.84043,10000000.0
2006-08-25 21:15:00,5.84057,5.84193,5.84042,5.84193,15000000.0
2006-08-25 21:16:00,5.84069,5.84077,5.83981,5.83981,11000000.0
2006-08-25 21:17:00,5.83997,5.84103,5.8394,5.84025,13000000.0
2006-08-25 21:18:00,5.84088,5.8422,5.83956,5.84102,17000000.0
2006-08-25 21:19:00,5.84079,5.84229,5.84053,5.84177,12000000.0
2006-08-25 21:20:00,5.84118,5.84219,5.84067,5.84219,14000000.0
2006-08-25 21:21:00,5.84043,5.84084,5.84017,5.84081,11000000.0
2006-08-25 21:22:00,5.84182,5.84199,5.84007,5.84025,9000000.0
2006-08-25 21:23:00,5.8405,5.8405,5.83992,5.83992,7000000.0
2006-08-25 21:24:00,5.83913,5.83919,5.839,5.839,11000000.0
2006-08-25 21:25:00,5.83923,5.83975,5.83923,5.83956,7000000.0
2006-08-25 21:26:00,5.83969,5.84066,5.83953,5.8405,13000000.0
2006-08-25 21:27:00,5.84062,5.84129,5.83998,5.83998,11000000.0
2006-08-25 21:28:00,5.83935,5.83947,5.83918,5.83921,15000000.0
2006-08-25 21:29:00,5.83994,5.84193,5.83994,5.84059,12000000.0
2006-08-25 21:30:00,5.84064,5.84149,5.84038,5.84038,10000000.0
2006-08-25 21:31:00,5.84027,5.84148,5.84027,5.84043,10000000.0
2006-08-25 21:32:00,5.8407,5.84251,5.8407,5.84238,12000000.0
2006-08-25 21:33:00,5.84091,5.84171,5.84087,5.84087,19000000.0
2006-08-25 21:34:00,5.84244,5.84261,5.84059,5.84097,8000000.0
2006-08-25 21:35:00,5.84107,5.84215,5.84083,5.84123,20000000.0
2006-08-25 21:36:00,5.84085,5.84215,5.84076,5.84076,19000000.0
2006-08-25 21:37:00,5.84078,5.84095,5.83974,5.84095,19000000.0
2006-08-25 21:38:00,5.84119,5.84144,5.84038,5.84056,13000000.0
2006-08-25 21:39:00,5.84093,5.84224,5.84085,5.84161,17000000.0
2006-08-25 21:40:00,5.84135,5.84277,5.84103,5.84175,7000000.0
2006-08-25 21:41:00,5.84068,5.84119,5.84068,5.84092,11000000.0
2006-08-25 21:42:00,5.84082,5.84115,5.84054,5.84113,18000000.0
2006-08-25 21:43:00,5.84092,5.84209,5.84063,5.84155,13000000.0
2006-08-25 21:44:00,5.84166,5.84209,5.84094,5.84177,16000000.0
2006-08-25 21:45:00,5.84128,5.84153,5.84036,5.84113,11000000.0
2006-08-25 21:46:00,5.84121,5.84163,5.84031,5.8405,13000000.0
2006-08-25 21:47:00,5.84174,5.84201,5.84037,5.84137,13000000.0
2006-08-25 21:48:00,5.84135,5.84149,5.84061,5.8409,17000000.0
2006-08-25 21:49:00,5.84105,5.84225,5.84105,5.84187,8000000.0
2006-08-25 21:50:00,5.84218,5.84294,5.84129,5.84129,11000000.0
2006-08-25 21:51:00,5.84141,5.84265,5.84078,5.84265,13000000.0
2006-08-25 21:52:00,5.84289,5.84289,5.8411,5.84246,13000000.0
2006-08-25 21:53:00,5.84224,5.84257,5.84072,5.84072,14000000.0
2006-08-25 21:54:00,5.84065,5.84286,5.84065,5.84238,11000000.0
2006-08-25 21:55:00,5.84238,5.84343,5.8411,5.84112,17000000.0
2006-08-25 21:56:00,5.84172,5.84282,5.84117,5.84181,12000000.0
2006-08-25 21:57:00,5.84185,5.84348,5.84185,5.84202,16000000.0
2006-08-25 21:58:00,5.84214,5.84214,5.84156,5.84156,9000000.0
2006-08-25 21:59:00,5.84218,5.84353,5.84121,5.84263,18000000.0
2006-08-25 22:00:00,5.8418,5.84311,5.84141,5.84163,13000000.0
2006-08-25 22:01:00,5.84168,5.8431,5.84159,5.84293,11000000.0
2006-08-25 22:02:00,5.8429,5.84297,5.84147,5.84172,17000000.0
2006-08-25 22:03:00,5.84172,5.84256,5.84133,5.84151,23000000.0
2006-08-25 22:04:00,5.84183,5.8434,5.84161,5.84205,15000000.0
2006-08-25 22:05:00,5.8417,5.84349,5.8417,5.84333,14000000.0
2006-08-25 22:06:00,5.84305,5.84318,5.84194,5.84256,15000000.0
2006-08-25 22:07:00,5.84216,5.84216,5.84113,5.84113,9000000.0
2006-08-25 22:08:00,5.84122,5.84275,5.84122,5.84219,18000000.0
2006-08-25 22:09:00,5.84215,5.84424,5.84207,5.84333,11000000.0
2006-08-25 22:10:00,5.84357,5.84357,5.84212,5.84275,7000000.0
2006-08-25 22:11:00,5.84303,5.84372,5.8427,5.84297,8000000.0
2006-08-25 22:12:00,5.84245,5.84338,5.8416,5.84238,16000000.0
2006-08-25 22:13:00,5.84262,5.84365,5.84218,5.84365,24000000.0
2006-08-25 22:14:00,5.84276,5.84381,5.84272,5.84296,9000000.0
2006-08-25 22:15:00,5.84339,5.84423,5.84321,5.84353,10000000.0
2006-08-25 22:16:00,5.843,5.8437,5.84227,5.84299,13000000.0
2006-08-25 22:17:00,5.8428,5.8429,5.84215,5.84226,20000000.0
2006-08-25 22:18:00,5.84219,5.84219,5.84174,5.84193,11000000.0
2006-08-25 22:19:00,5.84236,5.84365,5.84236,5.84303,15000000.0
2006-08-25 22:20:00,5.84316,5.84353,5.8425,5.84271,16000000.0
2006-08-25 22:21:00,5.84245,5.8429,5.84203,5.84203,12000000.0
2006-08-25 22:22:00,5.84327,5.84372,5.8426,5.84296,14000000.0
2006-08-25 22:23:00,5.84321,5.84433,5.84271,5.84271,11000000.0
2006-08-25 22:24:00,5.84268,5.84275,5.84239,5.84249,16000000.0
2006-08-25 22:25:00,5.84223,5.8425,5.84222,5.84228,14000000.0
2006-08-25 22:26:00,5.8423,5.84251,5.84224,5.84251,10000000.0
2006-08-25 22:27:00,5.84247,5.84259,5.84231,5.84248,14000000.0
2006-08-25 22:28:00,5.84243,5.8429,5.84243,5.84265,12000000.0
2006-08-25 22:29:00,5.84315,5.84407,5.84258,5.84319,13000000.0
2006-08-25 22:30:00,5.84295,5.84378,5.84274,5.84312,8000000.0
2006-08-25 22:31:00,5.84293,5.84334,5.8429,5.84334,11000000.0
2006-08-25 22:32:00,5.84371,5.84417,5.84318,5.84318,20000000.0
2006-08-25 22:33:00,5.84268,5.84369,5.8424,5.84329,11000000.0
2006-08-25 22:34:00,5.84344,5.84373,5.84287,5.84368,10000000.0
2006-08-25 22:35:00,5.8432,5.84438,5.84302,5.84438,13000000.0
2006-08-25 22:36:00,5.84422,5.84422,5.84313,5.84319,9000000.0
2006-08-25 22:37:00,5.84335,5.84398,5.84233,5.84233,13000000.0
2006-08-25 22:38:00,5.84241,5.84348,5.84241,5.8425,9000000.0
2006-08-25 22:39:00,5.84237,5.84363,5.84237,5.84363,12000000.0
2006-08-25 22:40:00,5.84375,5.84375,5.84257,5.84257,9000000.0
2006-08-25 22:41:00,5.84237,5.84401,5.84237,5.84401,14000000.0
2006-08-25 22:42:00,5.84217,5.84372,5.84217,5.84347,13000000.0
2006-08-25 22:43:00,5.84356,5.84416,5.84301,5.84313,12000000.0
2006-08-25 22:44:00,5.84267,5.84269,5.84156,5.84269,15000000.0
2006-08-25 22:45:00,5.84325,5.84419,5.84273,5.84383,13000000.0
2006-08-25 22:46:00,5.84379,5.84397,5.84281,5.84389,14000000.0
2006-08-25 22:47:00,5.84412,5.84423,5.84275,5.84275,15000000.0
2006-08-25 22:48:00,5.84298,5.84408,5.8428,5.84394,13000000.0
2006-08-25 22:49:00,5.84421,5.84446,5.84302,5.84304,13000000.0
2006-08-25 22:50:00,5.84215,5.84234,5.84198,5.84206,15000000.0
2006-08-25 22:51:00,5.84204,5.84207,5.84144,5.84144,14000000.0
2006-08-25 22:52:00,5.84198,5.84388,5.84198,5.84272,9000000.0
2006-08-25 22:53:00,5.84301,5.84369,5.84293,5.84299,15000000.0
2006-08-25 22:54:00,5.84141,5.84376,5.84141,5.84318,17000000.0
2006-08-25 22:55:00,5.8432,5.84407,5.84292,5.84292,16000000.0
2006-08-25 22:56:00,5.84318,5.84466,5.84318,5.84363,13000000.0
2006-08-25 22:57:00,5.8434,5.84343,5.84271,5.84271,8000000.0
2006-08-25 22:58:00,5.84268,5.84422,5.84253,5.84422,8000000.0
2006-08-25 22:59:00,5.84409,5.84458,5.84281,5.84405,19000000.0
2006-08-28 02:00:00,5.83942,5.84146,5.83942,5.84093,16000000.0
2006-08-28 02:01:00,5.84038,5.84053,5.83934,5.83934,21000000.0
2006-08-28 02:02:00,5.83914,5.83973,5.83894,5.83966,10000000.0
2006-08-28 02:03:00,5.84036,5.84094,5.83962,5.84018,8000000.0
2006-08-28 02:04:00,5.84008,5.84092,5.83936,5.83938,14000000.0
2006-08-28 02:05:00,5.83886,5.83899,5.83869,5.83872,14000000.0
2006-08-28 02:06:00,5.83929,5.84029,5.83918,5.84004,15000000.0
2006-08-28 02:07:00,5.83984,5.84019,5.83927,5.83927,10000000.0
2006-08-28 02:08:00,5.84031,5.84071,5.83971,5.84012,16000000.0
2006-08-28 02:09:00,5.8401,5.84144,5.8401,5.8405,18000000.0
2006-08-28 02:10:00,5.84013,5.84164,5.84013,5.84164,16000000.0
2006-08-28 02:11:00,5.8418,5.8418,5.84022,5.84042,14000000.0
2006-08-28 02:12:00,5.84049,5.84049,5.83947,5.83972,10000000.0
2006-08-28 02:13:00,5.83996,5.84074,5.83961,5.83989,15000000.0
2006-08-28 02:14:00,5.84015,5.84122,5.83998,5.83998,19000000.0
2006-08-28 02:15:00,5.84021,5.84101,5.83996,5.83996,12000000.0
2006-08-28 02:16:00,5.84017,5.84134,5.8401,5.84134,18000000.0
2006-08-28 02:17:00,5.84144,5.84148,5.84117,5.84117,14000000.0
2006-08-28 02:18:00,5.84114,5.84142,5.84112,5.84142,12000000.0
2006-08-28 02:19:00,5.84123,5.84148,5.84122,5.84145,14000000.0
2006-08-28 02:20:00,5.841,5.84103,5.83887,5.83961,13000000.0
2006-08-28 02:21:00,5.83933,5.84004,5.8385,5.83906,15000000.0
2006-08-28 02:22:00,5.8392,5.84008,5.83853,5.83896,13000000.0
2006-08-28 02:23:00,5.83817,5.83899,5.83729,5.8389,16000000.0
2006-08-28 02:24:00,5.83799,5.8392,5.83793,5.83907,17000000.0
2006-08-28 02:25:00,5.83887,5.83887,5.83692,5.83729,10000000.0
2006-08-28 02:26:00,5.83844,5.83888,5.83716,5.8373,13000000.0
2006-08-28 02:27:00,5.83764,5.83905,5.83759,5.83874,7000000.0
2006-08-28 02:28:00,5.83867,5.83867,5.83793,5.83837,9000000.0
2006-08-28 02:29:00,5.83785,5.83857,5.83721,5.83721,20000000.0
2006-08-28 02:30:00,5.83691,5.83705,5.83685,5.83705,11000000.0
2006-08-28 02:31:00,5.83678,5.83832,5.83675,5.83788,9000000.0
2006-08-28 02:32:00,5.83803,5.83909,5.83736,5.83903,13000000.0
2006-08-28 02:33:00,5.83864,5.83894,5.83728,5.83728,14000000.0
2006-08-28 02:34:00,5.83755,5.83823,5.83683,5.83723,17000000.0
2006-08-28 02:35:00,5.83691,5.83757,5.83663,5.83663,15000000.0
2006-08-28 02:36:00,5.83732,5.83857,5.83732,5.83789,14000000.0
2006-08-28 02:37:00,5.83766,5.83846,5.83683,5.83721,13000000.0
2006-08-28 02:38:00,5.83688,5.83748,5.83658,5.83662,14000000.0
2006-08-28 02:39:00,5.83712,5.83848,5.83712,5.83744,15000000.0
2006-08-28 02:40:00,5.83731,5.83843,5.83713,5.83805,12000000.0
2006-08-28 02:41:00,5.8379,5.83835,5.8369,5.83765,13000000.0
2006-08-28 02:42:00,5.83708,5.83742,5.83619,5.83688,16000000.0
2006-08-28 02:43:00,5.83661,5.83693,5.83563,5.83572,18000000.0
2006-08-28 02:44:00,5.8354,5.83668,5.83533,5.83603,10000000.0
2006-08-28 02:45:00,5.83598,5.8369,5.8355,5.83652,14000000.0
2006-08-28 02:46:00,5.83542,5.83667,5.83524,5.83561,18000000.0
2006-08-28 02:47:00,5.83587,5.8376,5.83558,5.8376,17000000.0
2006-08-28 02:48:00,5.83623,5.83685,5.83597,5.83627,7000000.0
2006-08-28 02:49:00,5.83656,5.83754,5.83656,5.83749,13000000.0
2006-08-28 02:50:00,5.83563,5.83699,5.83519,5.83658,14000000.0
2006-08-28 02:51:00,5.83538,5.83602,5.83493,5.83602,15000000.0
2006-08-28 02:52:00,5.83604,5.83661,5.8352,5.83569,15000000.0
2006-08-28 02:53:00,5.83623,5.83646,5.83507,5.83568,9000000.0
2006-08-28 02:54:00,5.83696,5.83726,5.8348,5.83591,13000000.0
2006-08-28 02:55:00,5.83616,5.83616,5.83486,5.83541,11000000.0
2006-08-28 02:56:00,5.83549,5.83566,5.8344,5.83511,18000000.0
2006-08-28 02:57:00,5.83549,5.83601,5.83438,5.83496,13000000.0
2006-08-28 02:58:00,5.83512,5.83616,5.83479,5.83616,9000000.0
2006-08-28 02:59:00,5.83488,5.836,5.83449,5.83461,14000000.0
2006-08-28 03:00:00,5.83438,5.83586,5.83438,5.83556,11000000.0
2006-08-28 03:01:00,5.83562,5.83618,5.8353,5.83532,11000000.0
2006-08-28 03:02:00,5.83514,5.83712,5.83514,5.83703,11000000.0
2006-08-28 03:03:00,5.83705,5.83705,5.83541,5.8362,23000000.0
2006-08-28 03:04:00,5.83628,5.83628,5.83465,5.83465,11000000.0
2006-08-28 03:05:00,5.83477,5.8373,5.83477,5.83586,17000000.0
2006-08-28 03:06:00,5.83526,5.83599,5.83475,5.83475,9000000.0
2006-08-28 03:07:00,5.83526,5.83635,5.83526,5.83635,15000000.0
2006-08-28 03:08:00,5.83614,5.83701,5.83535,5.83649,12000000.0
2006-08-28 03:09:00,5.83534,5.83573,5.83407,5.83407,15000000.0
2006-08-28 03:10:00,5.83433,5.83561,5.83433,5.83561,19000000.0
2006-08-28 03:11:00,5.83481,5.83563,5.83395,5.83524,15000000.0
2006-08-28 03:12:00,5.83491,5.83492,5.83413,5.83415,18000000.0
2006-08-28 03:13:00,5.83431,5.83567,5.83401,5.83453,18000000.0
2006-08-28 03:14:00,5.83398,5.83549,5.83398,5.83549,10000000.0
2006-08-28 03:15:00,5.83534,5.83544,5.8343,5.83438,7000000.0
2006-08-28 03:16:00,5.83461,5.83476,5.83385,5.83385,8000000.0
2006-08-28 03:17:00,5.83413,5.8359,5.83413,5.83575,10000000.0
2006-08-28 03:18:00,5.83544,5.83544,5.83373,5.83373,15000000.0
2006-08-28 03:19:00,5.83522,5.83545,5.83442,5.83507,10000000.0
2006-08-28 03:20:00,5.83472,5.8356,5.83416,5.83416,16000000.0
2006-08-28 03:21:00,5.83412,5.83591,5.83412,5.83471,11000000.0
2006-08-28 03:22:00,5.83535,5.83571,5.83451,5.83503,10000000.0
2006-08-28 03:23:00,5.83486,5.83533,5.83429,5.83479,12000000.0
2006-08-28 03:24:00,5.83475,5.83559,5.83442,5.8348,13000000.0
2006-08-28 03:25:00,5.83548,5.83569,5.83482,5.83536,11000000.0
2006-08-28 03:26:00,5.83503,5.83572,5.83465,5.83475,13000000.0
2006-08-28 03:27:00,5.83436,5.83599,5.83436,5.83599,14000000.0
2006-08-28 03:28:00,5.83466,5.83599,5.83439,5.83519,18000000.0
2006-08-28 03:29:00,5.83492,5.83583,5.83423,5.83423,15000000.0
2006-08-28 03:30:00,5.83455,5.83633,5.8345,5.83537,10000000.0
2006-08-28 03:31:00,5.83549,5.83621,5.83508,5.83537,13000000.0
2006-08-28 03:32:00,5.83506,5.83536,5.83506,5.83514,16000000.0
2006-08-28 03:33:00,5.83526,5.83641,5.83503,5.83503,13000000.0
2006-08-28 03:34:00,5.83577,5.83635,5.83537,5.83553,16000000.0
2006-08-28 03:35:00,5.83506,5.83577,5.83432,5.83525,10000000.0
2006-08-28 03:36:00,5.83497,5.83516,5.83492,5.83513,11000000.0
2006-08-28 03:37:00,5.835,5.83596,5.83453,5.83453,13000000.0
2006-08-28 03:38:00,5.83461,5.83546,5.83407,5.83546,13000000.0
2006-08-28 03:39:00,5.83541,5.83555,5.83392,5.83392,13000000.0
2006-08-28 03:40:00,5.83438,5.83549,5.83428,5.83428,12000000.0
2006-08-28 03:41:00,5.83481,5.83511,5.834,5.83412,16000000.0
2006-08-28 03:42:00,5.83384,5.83492,5.83384,5.83492,21000000.0
2006-08-28 03:43:00,5.83529,5.83588,5.83469,5.83493,18000000.0
2006-08-28 03:44:00,5.8347,5.83588,5.8344,5.83588,15000000.0
2006-08-28 03:45:00,5.83551,5.83551,5.8337,5.8337,9000000.0
2006-08-28 03:46:00,5.83463,5.83499,5.8332,5.8332,8000000.0
2006-08-28 03:47:00,5.83364,5.83395,5.83313,5.83363,11000000.0
2006-08-28 03:48:00,5.83349,5.83433,5.83283,5.8332,9000000.0
2006-08-28 03:49:00,5.83284,5.83288,5.83263,5.83281,16000000.0
2006-08-28 03:50:00,5.83289,5.83374,5.8326,5.83307,19000000.0
2006-08-28 03:51:00,5.83314,5.83433,5.83314,5.83391,9000000.0
2006-08-28 03:52:00,5.8342,5.83425,5.833,5.83318,19000000.0
2006-08-28 03:53:00,5.83295,5.83359,5.83201,5.83201,10000000.0
2006-08-28 03:54:00,5.83317,5.834,5.83232,5.83284,17000000.0
2006-08-28 03:55:00,5.83318,5.83369,5.83232,5.83232,16000000.0
2006-08-28 03:56:00,5.83255,5.83332,5.83255,5.83305,7000000.0
2006-08-28 03:57:00,5.83352,5.83378,5.83241,5.83311,11000000.0
2006-08-28 03:58:00,5.83296,5.83419,5.83261,5.83373,12000000.0
2006-08-28 03:59:00,5.83417,5.83509,5.83346,5.83509,17000000.0
2006-08-28 04:00:00,5.83489,5.83515,5.83404,5.83515,12000000.0
2006-08-28 04:01:00,5.83407,5.83468,5.83357,5.83417,16000000.0
2006-08-28 04:02:00,5.8337,5.83398,5.83349,5.83349,14000000.0
2006-08-28 04:03:00,5.83342,5.83361,5.83335,5.83342,12000000.0
2006-08-28 04:04:00,5.83382,5.83514,5.83367,5.83424,16000000.0
2006-08-28 04:05:00,5.83422,5.83422,5.83391,5.83408,13000000.0
2006-08-28 04:06:00,5.83465,5.83502,5.83323,5.83377,16000000.0
2006-08-28 04:07:00,5.83333,5.83401,5.83305,5.8335,13000000.0
2006-08-28 04:08:00,5.83392,5.83468,5.83375,5.83415,14000000.0
2006-08-28 04:09:00,5.83401,5.8342,5.83324,5.83369,10000000.0
2006-08-28 04:10:00,5.83409,5.83519,5.83409,5.83453,12000000.0
2006-08-28 04:11:00,5.83406,5.83406,5.83303,5.83356,14000000.0
2006-08-28 04:12:00,5.83365,5.83383,5.83349,5.83349,19000000.0
2006-08-28 04:13:00,5.83336,5.83368,5.83336,5.83349,20000000.0
2006-08-28 04:14:00,5.83407,5.83478,5.83367,5.83401,12000000.0
2006-08-28 04:15:00,5.8342,5.83532,5.83395,5.83532,8000000.0
2006-08-28 04:16:00,5.83519,5.83519,5.834,5.8344,13000000.0
2006-08-28 04:17:00,5.83454,5.83498,5.83377,5.83498,15000000.0
2006-08-28 04:18:00,5.83479,5.83542,5.83414,5.8354,9000000.0
2006-08-28 04:19:00,5.83552,5.83552,5.8341,5.83484,12000000.0
2006-08-28 04:20:00,5.83561,5.83643,5.8354,5.8358,9000000.0
2006-08-28 04:21:00,5.83599,5.83618,5.83451,5.83567,17000000.0
2006-08-28 04:22:00,5.83569,5.83569,5.83471,5.83502,14000000.0
2006-08-28 04:23:00,5.83501,5.83554,5.83501,5.83551,10000000.0
2006-08-28 04:24:00,5.8353,5.8354,5.83437,5.83443,12000000.0
2006-08-28 04:25:00,5.83517,5.83542,5.83348,5.83424,10000000.0
2006-08-28 04:26:00,5.8351,5.83555,5.83439,5.83485,7000000.0
2006-08-28 04:27:00,5.83451,5.8353,5.83435,5.83447,15000000.0
2006-08-28 04:28:00,5.83404,5.83404,5.83347,5.83361,7000000.0
2006-08-28 04:29:00,5.83478,5.83488,5.83323,5.83475,14000000.0
2006-08-28 04:30:00,5.83423,5.83423,5.83314,5.83314,11000000.0
2006-08-28 04:31:00,5.83344,5.83462,5.83278,5.83439,15000000.0
2006-08-28 04:32:00,5.83432,5.83432,5.83231,5.83299,17000000.0
2006-08-28 04:33:00,5.83256,5.83327,5.83191,5.83327,14000000.0
2006-08-28 04:34:00,5.83395,5.83417,5.83267,5.83271,9000000.0
2006-08-28 04:35:00,5.83261,5.83387,5.83232,5.83287,12000000.0
2006-08-28 04:36:00,5.83326,5.83467,5.83326,5.83467,12000000.0
2006-08-28 04:37:00,5.83467,5.83467,5.83338,5.83338,12000000.0
2006-08-28 04:38:00,5.83347,5.83444,5.83347,5.83348,11000000.0
2006-08-28 04:39:00,5.8336,5.83398,5.83225,5.83291,17000000.0
2006-08-28 04:40:00,5.83297,5.83342,5.83293,5.83293,9000000.0
2006-08-28 04:41:00,5.83284,5.83339,5.83245,5.83262,10000000.0
2006-08-28 04:42:00,5.83268,5.83305,5.83166,5.83176,8000000.0
2006-08-28 04:43:00,5.83196,5.83391,5.83135,5.83391,18000000.0
2006-08-28 04:44:00,5.83241,5.83314,5.83217,5.83314,9000000.0
2006-08-28 04:45:00,5.83383,5.83383,5.83202,5.83256,9000000.0
2006-08-28 04:46:00,5.83238,5.8332,5.8318,5.83278,16000000.0
2006-08-28 04:47:00,5.83239,5.833,5.83186,5.83233,12000000.0
2006-08-28 04:48:00,5.83163,5.83354,5.83163,5.83237,10000000.0
2006-08-28 04:49:00,5.83241,5.83316,5.83155,5.83228,16000000.0
2006-08-28 04:50:00,5.83385,5.83385,5.83193,5.83193,16000000.0
2006-08-28 04:51:00,5.83247,5.83249,5.83119,5.83132,20000000.0
2006-08-28 04:52:00,5.83103,5.83119,5.8309,5.83107,13000000.0
2006-08-28 04:53:00,5.83195,5.8331,5.8319,5.83243,11000000.0
2006-08-28 04:54:00,5.83293,5.83348,5.83286,5.83286,11000000.0
2006-08-28 04:55:00,5.83224,5.83346,5.83211,5.83245,12000000.0
2006-08-28 04:56:00,5.83285,5.83353,5.83259,5.83262,16000000.0
2006-08-28 04:57:00,5.83297,5.83328,5.8323,5.83294,7000000.0
2006-08-28 04:58:00,5.83298,5.83392,5.83233,5.83313,13000000.0
2006-08-28 04:59:00,5.83288,5.83359,5.83224,5.83285,17000000.0
2006-08-28 05:00:00,5.83254,5.83335,5.83247,5.83335,10000000.0
2006-08-28 05:01:00,5.83359,5.83427,5.83342,5.83365,13000000.0
2006-08-28 05:02:00,5.83352,5.83418,5.83277,5.83322,18000000.0
2006-08-28 05:03:00,5.83313,5.83332,5.83218,5.83218,9000000.0
2006-08-28 05:04:00,5.83242,5.83387,5.83221,5.83221,12000000.0
2006-08-28 05:05:00,5.83349,5.83394,5.83249,5.83358,10000000.0
2006-08-28 05:06:00,5.83305,5.83418,5.83255,5.83296,20000000.0
2006-08-28 05:07:00,5.83323,5.834,5.83269,5.83328,10000000.0
2006-08-28 05:08:00,5.8329,5.83318,5.83213,5.83243,17000000.0
2006-08-28 05:09:00,5.83248,5.83263,5.83232,5.83243,15000000.0
2006-08-28 05:10:00,5.83287,5.83347,5.83258,5.83302,10000000.0
2006-08-28 05:11:00,5.83321,5.83349,5.83268,5.83271,16000000.0
2006-08-28 05:12:00,5.83215,5.83266,5.8319,5.83193,7000000.0
2006-08-28 05:13:00,5.83304,5.83338,5.83169,5.83317,12000000.0
2006-08-28 05:14:00,5.83268,5.83354,5.8322,5.83306,14000000.0
2006-08-28 05:15:00,5.83287,5.83319,5.83183,5.83232,16000000.0
2006-08-28 05:16:00,5.83261,5.83274,5.83209,5.83229,15000000.0
2006-08-28 05:17:00,5.83241,5.83295,5.83187,5.83198,10000000.0
2006-08-28 05:18:00,5.83202,5.83349,5.83202,5.83349,13000000.0
2006-08-28 05:19:00,5.83335,5.83335,5.83194,5.83278,13000000.0
2006-08-28 05:20:00,5.83271,5.83271,5.83169,5.83171,20000000.0
2006-08-28 05:21:00,5.83163,5.83325,5.83163,5.83266,9000000.0
2006-08-28 05:22:00,5.83289,5.83312,5.83126,5.83215,17000000.0
2006-08-28 05:23:00,5.83226,5.83245,5.83128,5.83151,14000000.0
2006-08-28 05:24:00,5.83138,5.83258,5.8313,5.83258,19000000.0
2006-08-28 05:25:00,5.83115,5.83209,5.83096,5.83096,13000000.0
2006-08-28 05:26:00,5.83123,5.8315,5.82964,5.83047,13000000.0
2006-08-28 05:27:00,5.83038,5.83071,5.82659,5.82675,13000000.0
2006-08-28 05:28:00,5.82515,5.8252,5.82432,5.82432,10000000.0
2006-08-28 05:29:00,5.82433,5.82563,5.82373,5.8246,17000000.0
2006-08-28 05:30:00,5.8239,5.82515,5.82345,5.82476,21000000.0
2006-08-28 05:31:00,5.82545,5.82545,5.82307,5.82307,13000000.0
2006-08-28 05:32:00,5.82307,5.82319,5.82182,5.8229,16000000.0
2006-08-28 05:33:00,5.82292,5.82292,5.82053,5.82242,13000000.0
2006-08-28 05:34:00,5.82223,5.82336,5.82178,5.82316,13000000.0
2006-08-28 05:35:00,5.8232,5.82408,5.82253,5.82358,14000000.0
2006-08-28 05:36:00,5.82325,5.82417,5.82244,5.8229,18000000.0
2006-08-28 05:37:00,5.82246,5.825,5.82246,5.82461,12000000.0
2006-08-28 05:38:00,5.82457,5.82507,5.82364,5.82437,13000000.0
2006-08-28 05:39:00,5.82257,5.82442,5.82257,5.82354,21000000.0
2006-08-28 05:40:00,5.82368,5.82377,5.82266,5.82369,14000000.0
2006-08-28 05:41:00,5.82398,5.82467,5.8234,5.82392,13000000.0
2006-08-28 05:42:00,5.82415,5.82458,5.82319,5.82319,8000000.0
2006-08-28 05:43:00,5.82466,5.82466,5.82309,5.82418,13000000.0
2006-08-28 05:44:00,5.82356,5.82368,5.82297,5.82297,13000000.0
2006-08-28 05:45:00,5.82319,5.82435,5.82319,5.82388,24000000.0
2006-08-28 05:46:00,5.82481,5.82481,5.82331,5.82346,14000000.0
2006-08-28 05:47:00,5.82393,5.82541,5.82393,5.82541,11000000.0
2006-08-28 05:48:00,5.82417,5.82564,5.8239,5.82511,18000000.0
2006-08-28 05:49:00,5.82439,5.82666,5.82439,5.82552,10000000.0
2006-08-28 05:50:00,5.82555,5.82639,5.82521,5.82638,10000000.0
2006-08-28 05:51:00,5.82501,5.82634,5.82501,5.82514,11000000.0
2006-08-28 05:52:00,5.82498,5.82583,5.82456,5.82456,19000000.0
2006-08-28 05:53:00,5.82451,5.82614,5.82451,5.82604,15000000.0
2006-08-28 05:54:00,5.82627,5.82645,5.82533,5.8256,7000000.0
2006-08-28 05:55:00,5.8257,5.82635,5.82484,5.8252,12000000.0
2006-08-28 05:56:00,5.8255,5.82584,5.82512,5.82512,16000000.0
2006-08-28 05:57:00,5.82527,5.82527,5.82385,5.82446,11000000.0
2006-08-28 05:58:00,5.82403,5.82499,5.82403,5.82444,22000000.0
2006-08-28 05:59:00,5.82359,5.82413,5.82307,5.8238,9000000.0
2006-08-28 06:00:00,5.82296,5.8241,5.82238,5.82286,17000000.0
2006-08-28 06:01:00,5.82396,5.8243,5.82265,5.8243,18000000.0
2006-08-28 06:02:00,5.82453,5.82453,5.82271,5.82371,18000000.0
2006-08-28 06:03:00,5.82339,5.82461,5.82322,5.82322,16000000.0
2006-08-28 06:04:00,5.82362,5.82434,5.82346,5.82424,8000000.0
2006-08-28 06:05:00,5.82463,5.82482,5.82333,5.82372,10000000.0
2006-08-28 06:06:00,5.82309,5.82428,5.82243,5.82286,27000000.0
2006-08-28 06:07:00,5.82221,5.82305,5.82173,5.8227,17000000.0
2006-08-28 06:08:00,5.82213,5.82401,5.82213,5.82282,14000000.0
2006-08-28 06:09:00,5.8233,5.82456,5.82289,5.82433,13000000.0
2006-08-28 06:10:00,5.82362,5.82455,5.82324,5.82351,14000000.0
2006-08-28 06:11:00,5.82354,5.82374,5.82225,5.82371,16000000.0
2006-08-28 06:12:00,5.82452,5.82459,5.82329,5.82392,17000000.0
2006-08-28 06:13:00,5.82508,5.82527,5.82401,5.82472,14000000.0
2006-08-28 06:14:00,5.82438,5.8254,5.82346,5.82346,12000000.0
2006-08-28 06:15:00,5.82381,5.82638,5.82381,5.82531,13000000.0
2006-08-28 06:16:00,5.82461,5.82555,5.82411,5.82411,14000000.0
2006-08-28 06:17:00,5.82431,5.82523,5.82428,5.82498,11000000.0
2006-08-28 06:18:00,5.82384,5.82576,5.82384,5.82576,12000000.0
2006-08-28 06:19:00,5.82575,5.82601,5.82473,5.82473,19000000.0
2006-08-28 06:20:00,5.82505,5.8261,5.82495,5.8261,11000000.0
2006-08-28 06:21:00,5.82623,5.8273,5.82563,5.8273,9000000.0
2006-08-28 06:22:00,5.8274,5.82773,5.82605,5.82728,22000000.0
2006-08-28 06:23:00,5.82786,5.82817,5.82634,5.82684,18000000.0
2006-08-28 06:24:00,5.82694,5.82771,5.82638,5.82771,8000000.0
2006-08-28 06:25:00,5.82716,5.82835,5.82698,5.82712,9000000.0
2006-08-28 06:26:00,5.82625,5.8269,5.82552,5.82617,13000000.0
2006-08-28 06:27:00,5.82606,5.82651,5.82526,5.82541,15000000.0
2006-08-28 06:28:00,5.8254,5.82737,5.8254,5.82633,18000000.0
2006-08-28 06:29:00,5.8258,5.82736,5.82548,5.8264,16000000.0
2006-08-28 06:30:00,5.8259,5.82641,5.82559,5.82564,10000000.0
2006-08-28 06:31:00,5.82541,5.82626,5.82541,5.82612,13000000.0
2006-08-28 06:32:00,5.82631,5.82659,5.82557,5.82609,10000000.0
2006-08-28 06:33:00,5.82646,5.82693,5.82585,5.82632,10000000.0
2006-08-28 06:34:00,5.8253,5.82669,5.82518,5.82518,15000000.0
2006-08-28 06:35:00,5.82486,5.82492,5.82468,5.82481,13000000.0
2006-08-28 06:36:00,5.82622,5.82659,5.82445,5.82597,23000000.0
2006-08-28 06:37:00,5.82448,5.82568,5.82438,5.82498,11000000.0
2006-08-28 06:38:00,5.82509,5.82583,5.82388,5.82388,17000000.0
2006-08-28 06:39:00,5.82329,5.82526,5.82311,5.82526,8000000.0
2006-08-28 06:40:00,5.82495,5.82499,5.82368,5.82437,15000000.0
2006-08-28 06:41:00,5.82448,5.82552,5.8242,5.82552,15000000.0
2006-08-28 06:42:00,5.82542,5.82542,5.82447,5.82501,16000000.0
2006-08-28 06:43:00,5.82474,5.82588,5.82429,5.82467,12000000.0
2006-08-28 06:44:00,5.82483,5.82531,5.82404,5.82404,13000000.0
2006-08-28 06:45:00,5.82393,5.82563,5.82393,5.82517,14000000.0
2006-08-28 06:46:00,5.82517,5.82569,5.82353,5.82569,12000000.0
2006-08-28 06:47:00,5.82524,5.82524,5.82419,5.82429,11000000.0
2006-08-28 06:48:00,5.82444,5.82513,5.82367,5.82367,15000000.0
2006-08-28 06:49:00,5.82366,5.82546,5.82362,5.8253,17000000.0
2006-08-28 06:50:00,5.82438,5.82584,5.82433,5.82433,13000000.0
2006-08-28 06:51:00,5.82469,5.82578,5.82441,5.82441,8000000.0
2006-08-28 06:52:00,5.82439,5.82439,5.82388,5.82388,14000000.0
2006-08-28 06:53:00,5.82395,5.82401,5.8237,5.82401,13000000.0
2006-08-28 06:54:00,5.82407,5.82439,5.82342,5.82429,8000000.0
2006-08-28 06:55:00,5.82441,5.82534,5.82422,5.82534,10000000.0
2006-08-28 06:56:00,5.825,5.825,5.82396,5.82431,11000000.0
2006-08-28 06:57:00,5.82449,5.825,5.82306,5.82306,17000000.0
2006-08-28 06:58:00,5.82352,5.82468,5.82348,5.82348,12000000.0
2006-08-28 06:59:00,5.8233,5.82479,5.82321,5.82401,14000000.0
2006-08-28 07:00:00,5.82418,5.82456,5.82291,5.8233,11000000.0
2006-08-28 07:01:00,5.8235,5.8242,5.8224,5.82327,10000000.0
2006-08-28 07:02:00,5.82251,5.82357,5.82189,5.82191,14000000.0
2006-08-28 07:03:00,5.82251,5.82268,5.82157,5.82175,7000000.0
2006-08-28 07:04:00,5.822,5.82296,5.82168,5.82168,16000000.0
2006-08-28 07:05:00,5.82237,5.82311,5.82123,5.82175,15000000.0
2006-08-28 07:06:00,5.82141,5.82298,5.82141,5.82297,16000000.0
2006-08-28 07:07:00,5.82233,5.82247,5.82097,5.82097,12000000.0
2006-08-28 07:08:00,5.82121,5.82262,5.82121,5.82254,8000000.0
2006-08-28 07:09:00,5.82287,5.82322,5.82225,5.82252,8000000.0
2006-08-28 07:10:00,5.82286,5.82351,5.82242,5.82276,16000000.0
2006-08-28 07:11:00,5.82306,5.82464,5.82291,5.82452,17000000.0
2006-08-28 07:12:00,5.82323,5.82461,5.82315,5.82366,20000000.0
2006-08-28 07:13:00,5.82451,5.82466,5.8229,5.82369,18000000.0
2006-08-28 07:14:00,5.82409,5.82409,5.82275,5.82375,11000000.0
2006-08-28 07:15:00,5.82307,5.82379,5.82206,5.82379,18000000.0
2006-08-28 07:16:00,5.82361,5.82421,5.82297,5.8231,18000000.0
2006-08-28 07:17:00,5.82263,5.82437,5.82257,5.82351,12000000.0
2006-08-28 07:18:00,5.8239,5.82483,5.82348,5.82366,18000000.0
2006-08-28 07:19:00,5.82386,5.82453,5.82327,5.82453,14000000.0
2006-08-28 07:20:00,5.82429,5.82472,5.8228,5.82345,18000000.0
2006-08-28 07:21:00,5.8237,5.82526,5.82321,5.82397,13000000.0
2006-08-28 07:22:00,5.82397,5.82502,5.82385,5.82417,14000000.0
2006-08-28 07:23:00,5.82458,5.82487,5.82333,5.82485,15000000.0
2006-08-28 07:24:00,5.82495,5.82495,5.82315,5.82373,16000000.0
2006-08-28 07:25:00,5.82349,5.8248,5.82295,5.82406,15000000.0
2006-08-28 07:26:00,5.8247,5.8247,5.82282,5.82282,13000000.0
2006-08-28 07:27:00,5.82289,5.82426,5.82289,5.82358,12000000.0
2006-08-28 07:28:00,5.82319,5.82457,5.82301,5.82385,22000000.0
2006-08-28 07:29:00,5.82371,5.82377,5.82254,5.82334,16000000.0
2006-08-28 07:30:00,5.82263,5.82316,5.82177,5.82177,14000000.0
2006-08-28 07:31:00,5.82188,5.82299,5.82132,5.82299,13000000.0
2006-08-28 07:32:00,5.82279,5.82279,5.82117,5.82117,9000000.0
2006-08-28 07:33:00,5.82232,5.82298,5.82178,5.82208,7000000.0
2006-08-28 07:34:00,5.82217,5.82359,5.8221,5.82306,18000000.0
2006-08-28 07:35:00,5.82313,5.82389,5.82227,5.82304,9000000.0
2006-08-28 07:36:00,5.82306,5.8233,5.82189,5.82207,13000000.0
2006-08-28 07:37:00,5.82171,5.82295,5.82171,5.8227,11000000.0
2006-08-28 07:38:00,5.82284,5.82324,5.82211,5.82324,11000000.0
2006-08-28 07:39:00,5.82301,5.82343,5.82217,5.82272,19000000.0
2006-08-28 07:40:00,5.82256,5.8235,5.82231,5.82282,11000000.0
2006-08-28 07:41:00,5.82285,5.82314,5.82238,5.82267,7000000.0
2006-08-28 07:42:00,5.82346,5.8237,5.822,5.82229,13000000.0
2006-08-28 07:43:00,5.82244,5.82355,5.82209,5.8233,14000000.0
2006-08-28 07:44:00,5.82222,5.82338,5.82206,5.82312,10000000.0
2006-08-28 07:45:00,5.82352,5.82408,5.82328,5.82408,8000000.0
2006-08-28 07:46:00,5.82391,5.82416,5.82257,5.82275,13000000.0
2006-08-28 07:47:00,5.82322,5.82392,5.82229,5.82346,15000000.0
2006-08-28 07:48:00,5.82364,5.82364,5.82224,5.82359,13000000.0
2006-08-28 07:49:00,5.82325,5.82454,5.8229,5.82448,10000000.0
2006-08-28 07:50:00,5.82469,5.82476,5.82299,5.82363,17000000.0
2006-08-28 07:51:00,5.82406,5.82429,5.82289,5.82289,16000000.0
2006-08-28 07:52:00,5.82337,5.82486,5.82332,5.82478,13000000.0
2006-08-28 07:53:00,5.82433,5.82474,5.8233,5.82474,10000000.0
2006-08-28 07:54:00,5.82469,5.82519,5.82469,5.82501,11000000.0
2006-08-28 07:55:00,5.82488,5.82506,5.82345,5.82481,12000000.0
2006-08-28 07:56:00,5.82425,5.82478,5.82368,5.82417,13000000.0
2006-08-28 07:57:00,5.82435,5.82475,5.82356,5.82475,8000000.0
2006-08-28 07:58:00,5.82489,5.82489,5.82328,5.82418,14000000.0
2006-08-28 07:59:00,5.82417,5.8251,5.82316,5.8251,15000000.0
2006-08-28 08:00:00,5.82519,5.82535,5.82392,5.82458,10000000.0
2006-08-28 08:01:00,5.82432,5.82512,5.82379,5.82499,13000000.0
2006-08-28 08:02:00,5.82487,5.82548,5.82405,5.82546,14000000.0
2006-08-28 08:03:00,5.82554,5.82662,5.82475,5.82568,12000000.0
2006-08-28 08:04:00,5.82621,5.82621,5.82387,5.82482,16000000.0
2006-08-28 08:05:00,5.825,5.82525,5.824,5.82482,14000000.0
2006-08-28 08:06:00,5.82403,5.82554,5.82376,5.82544,19000000.0
2006-08-28 08:07:00,5.82422,5.82515,5.82388,5.82436,19000000.0
2006-08-28 08:08:00,5.82479,5.82501,5.82355,5.82435,11000000.0
2006-08-28 08:09:00,5.82351,5.82532,5.82351,5.82524,10000000.0
2006-08-28 08:10:00,5.82451,5.8256,5.82395,5.82415,16000000.0
2006-08-28 08:11:00,5.82382,5.82508,5.82381,5.8241,9000000.0
2006-08-28 08:12:00,5.8238,5.82483,5.82307,5.8237,10000000.0
2006-08-28 08:13:00,5.82393,5.82425,5.82305,5.82409,11000000.0
2006-08-28 08:14:00,5.82452,5.82489,5.82339,5.82489,12000000.0
2006-08-28 08:15:00,5.82433,5.82439,5.82316,5.82367,15000000.0
2006-08-28 08:16:00,5.82444,5.82507,5.82377,5.82507,14000000.0
2006-08-28 08:17:00,5.82528,5.8257,5.82396,5.82396,10000000.0
2006-08-28 08:18:00,5.82339,5.82479,5.82314,5.82417,9000000.0
2006-08-28 08:19:00,5.82458,5.82595,5.8241,5.82595,11000000.0
2006-08-28 08:20:00,5.82534,5.82595,5.82484,5.82595,11000000.0
2006-08-28 08:21:00,5.82538,5.82627,5.82486,5.82492,20000000.0
2006-08-28 08:22:00,5.82626,5.82656,5.82535,5.82538,8000000.0
2006-08-28 08:23:00,5.82522,5.82602,5.82522,5.82589,12000000.0
2006-08-28 08:24:00,5.82581,5.82609,5.82565,5.82609,13000000.0
2006-08-28 08:25:00,5.82622,5.8266,5.82489,5.82489,12000000.0
2006-08-28 08:26:00,5.82553,5.82595,5.82483,5.82499,13000000.0
2006-08-28 08:27:00,5.82487,5.82743,5.82487,5.82743,11000000.0
2006-08-28 08:28:00,5.82596,5.8267,5.82579,5.8261,8000000.0
2006-08-28 08:29:00,5.82694,5.82775,5.82607,5.82695,12000000.0
2006-08-28 08:30:00,5.82759,5.82813,5.82689,5.82689,11000000.0
2006-08-28 08:31:00,5.82817,5.82833,5.82622,5.82667,10000000.0
2006-08-28 08:32:00,5.82617,5.82706,5.82553,5.82589,13000000.0
2006-08-28 08:33:00,5.8256,5.82675,5.8256,5.82609,11000000.0
2006-08-28 08:34:00,5.82609,5.82685,5.82556,5.82653,17000000.0
2006-08-28 08:35:00,5.82642,5.82705,5.82578,5.82578,11000000.0
2006-08-28 08:36:00,5.82585,5.82662,5.82547,5.82662,10000000.0
2006-08-28 08:37:00,5.82672,5.82672,5.82552,5.82602,9000000.0
2006-08-28 08:38:00,5.82622,5.82671,5.82528,5.82671,18000000.0
2006-08-28 08:39:00,5.82551,5.82629,5.82528,5.82629,8000000.0
2006-08-28 08:40:00,5.82709,5.82745,5.82635,5.82697,7000000.0
2006-08-28 08:41:00,5.82705,5.8271,5.82548,5.82562,16000000.0
2006-08-28 08:42:00,5.82579,5.82689,5.82538,5.82669,14000000.0
2006-08-28 08:43:00,5.8267,5.8271,5.82602,5.8266,12000000.0
2006-08-28 08:44:00,5.82677,5.82677,5.82574,5.82666,9000000.0
2006-08-28 08:45:00,5.82588,5.82656,5.82506,5.82594,18000000.0
2006-08-28 08:46:00,5.82655,5.82726,5.82497,5.82603,14000000.0
2006-08-28 08:47:00,5.82647,5.82678,5.82541,5.82638,18000000.0
2006-08-28 08:48:00,5.82662,5.82709,5.82553,5.8259,12000000.0
2006-08-28 08:49:00,5.8258,5.82655,5.82506,5.82506,14000000.0
2006-08-28 08:50:00,5.82508,5.8254,5.82465,5.82532,16000000.0
2006-08-28 08:51:00,5.82434,5.82573,5.82428,5.82452,21000000.0
2006-08-28 08:52:00,5.82555,5.82555,5.82406,5.82406,20000000.0
2006-08-28 08:53:00,5.82466,5.82571,5.82412,5.82571,7000000.0
2006-08-28 08:54:00,5.82538,5.82619,5.82407,5.82552,17000000.0
2006-08-28 08:55:00,5.82537,5.82553,5.82438,5.82535,12000000.0
2006-08-28 08:56:00,5.8254,5.8254,5.82374,5.82374,17000000.0
2006-08-28 08:57:00,5.82485,5.82545,5.82442,5.82487,16000000.0
2006-08-28 08:58:00,5.82426,5.8254,5.82425,5.82455,12000000.0
2006-08-28 08:59:00,5.824,5.82425,5.82315,5.82401,13000000.0
2006-08-28 09:00:00,5.8234,5.82345,5.82172,5.82313,17000000.0
2006-08-28 09:01:00,5.82286,5.82343,5.82147,5.82343,13000000.0
2006-08-28 09:02:00,5.82313,5.82401,5.82267,5.82354,8000000.0
2006-08-28 09:03:00,5.82391,5.82392,5.82285,5.82311,16000000.0
2006-08-28 09:04:00,5.82336,5.82373,5.82212,5.82271,8000000.0
2006-08-28 09:05:00,5.82311,5.82451,5.82299,5.82451,11000000.0
2006-08-28 09:06:00,5.82366,5.82432,5.82322,5.82322,10000000.0
2006-08-28 09:07:00,5.8246,5.82483,5.82336,5.82369,10000000.0
2006-08-28 09:08:00,5.82448,5.82522,5.82352,5.82477,19000000.0
2006-08-28 09:09:00,5.82478,5.82492,5.82437,5.82478,16000000.0
2006-08-28 09:10:00,5.82448,5.8254,5.82367,5.82448,8000000.0
2006-08-28 09:11:00,5.82374,5.82453,5.82322,5.82413,11000000.0
2006-08-28 09:12:00,5.824,5.82443,5.82361,5.82386,16000000.0
2006-08-28 09:13:00,5.8241,5.82456,5.82319,5.82324,15000000.0
2006-08-28 09:14:00,5.82304,5.82396,5.82299,5.82371,17000000.0
2006-08-28 09:15:00,5.82326,5.82417,5.82279,5.82417,12000000.0
2006-08-28 09:16:00,5.82445,5.82457,5.82315,5.82411,14000000.0
2006-08-28 09:17:00,5.82284,5.82377,5.82265,5.82265,14000000.0
2006-08-28 09:18:00,5.82318,5.82361,5.82252,5.82272,18000000.0
2006-08-28 09:19:00,5.82223,5.82342,5.82223,5.8223,14000000.0
2006-08-28 09:20:00,5.82266,5.824,5.82266,5.82344,18000000.0
2006-08-28 09:21:00,5.8223,5.8232,5.82136,5.82228,17000000.0
2006-08-28 09:22:00,5.82167,5.82288,5.8214,5.82259,13000000.0
2006-08-28 09:23:00,5.82294,5.82294,5.82132,5.82132,12000000.0
2006-08-28 09:24:00,5.82154,5.82272,5.82119,5.82241,14000000.0
2006-08-28 09:25:00,5.82219,5.82219,5.81866,5.81917,9000000.0
2006-08-28 09:26:00,5.81878,5.81878,5.81735,5.81762,13000000.0
2006-08-28 09:27:00,5.81766,5.81893,5.81756,5.81829,13000000.0
2006-08-28 09:28:00,5.81813,5.81835,5.81587,5.81625,19000000.0
2006-08-28 09:29:00,5.81644,5.8172,5.81563,5.8172,14000000.0
2006-08-28 09:30:00,5.81702,5.8175,5.81546,5.81654,15000000.0
2006-08-28 09:31:00,5.81666,5.81696,5.81574,5.81692,11000000.0
2006-08-28 09:32:00,5.81646,5.81714,5.81594,5.81647,16000000.0
2006-08-28 09:33:00,5.81741,5.81749,5.81602,5.81659,9000000.0
2006-08-28 09:34:00,5.81719,5.8179,5.81603,5.81786,18000000.0
2006-08-28 09:35:00,5.81779,5.81893,5.8172,5.81844,14000000.0
2006-08-28 09:36:00,5.81875,5.81918,5.8177,5.81918,16000000.0
2006-08-28 09:37:00,5.81954,5.82,5.81851,5.81945,20000000.0
2006-08-28 09:38:00,5.81909,5.81925,5.81779,5.81925,19000000.0
2006-08-28 09:39:00,5.81909,5.81914,5.81774,5.8178,16000000.0
2006-08-28 09:40:00,5.81793,5.81956,5.81793,5.81941,12000000.0
2006-08-28 09:41:00,5.81907,5.81984,5.81795,5.81957,18000000.0
2006-08-28 09:42:00,5.81876,5.82028,5.81791,5.81954,16000000.0
2006-08-28 09:43:00,5.81949,5.82031,5.81887,5.81978,15000000.0
2006-08-28 09:44:00,5.82027,5.82039,5.81861,5.81939,13000000.0
2006-08-28 09:45:00,5.81994,5.82046,5.81945,5.81982,13000000.0
2006-08-28 09:46:00,5.8201,5.8203,5.82005,5.82024,17000000.0
2006-08-28 09:47:00,5.82016,5.82016,5.81822,5.81854,13000000.0
2006-08-28 09:48:00,5.81827,5.81937,5.81779,5.81861,16000000.0
2006-08-28 09:49:00,5.81836,5.8194,5.81817,5.81829,17000000.0
2006-08-28 09:50:00,5.81848,5.81959,5.81848,5.81959,12000000.0
2006-08-28 09:51:00,5.81943,5.81947,5.81834,5.81947,16000000.0
2006-08-28 09:52:00,5.81935,5.81947,5.81839,5.81947,16000000.0
2006-08-28 09:53:00,5.81946,5.81966,5.81871,5.81897,15000000.0
2006-08-28 09:54:00,5.81903,5.81903,5.81798,5.81894,15000000.0
2006-08-28 09:55:00,5.819,5.81938,5.81807,5.81925,15000000.0
2006-08-28 09:56:00,5.81943,5.81987,5.81902,5.81902,17000000.0
2006-08-28 09:57:00,5.81889,5.81969,5.81877,5.8192,12000000.0
2006-08-28 09:58:00,5.81969,5.81978,5.81953,5.81976,14000000.0
2006-08-28 09:59:00,5.81967,5.81972,5.81946,5.81962,10000000.0
2006-08-28 10:00:00,5.81969,5.82007,5.81888,5.81888,11000000.0
2006-08-28 10:01:00,5.81927,5.81946,5.8178,5.81926,24000000.0
2006-08-28 10:02:00,5.81814,5.81874,5.81741,5.81861,14000000.0
2006-08-28 10:03:00,5.81822,5.81863,5.81782,5.81863,16000000.0
2006-08-28 10:04:00,5.81821,5.81927,5.81753,5.81876,10000000.0
2006-08-28 10:05:00,5.81808,5.81827,5.81751,5.81786,10000000.0
2006-08-28 10:06:00,5.81846,5.81857,5.817,5.8179,9000000.0
2006-08-28 10:07:00,5.81824,5.81824,5.81681,5.81702,11000000.0
2006-08-28 10:08:00,5.81807,5.81807,5.81645,5.81666,9000000.0
2006-08-28 10:09:00,5.8168,5.81789,5.81634,5.81789,11000000.0
2006-08-28 10:10:00,5.81701,5.81919,5.81701,5.81905,15000000.0
2006-08-28 10:11:00,5.81868,5.81969,5.81787,5.81921,16000000.0
2006-08-28 10:12:00,5.81917,5.81969,5.81917,5.81957,19000000.0
2006-08-28 10:13:00,5.81848,5.81928,5.81815,5.81928,9000000.0
2006-08-28 10:14:00,5.81971,5.81971,5.81886,5.81886,11000000.0
2006-08-28 10:15:00,5.8192,5.81989,5.81842,5.81886,8000000.0
2006-08-28 10:16:00,5.81979,5.81989,5.81898,5.81989,17000000.0
2006-08-28 10:17:00,5.81959,5.81959,5.81813,5.81929,16000000.0
2006-08-28 10:18:00,5.81918,5.82077,5.81918,5.82077,16000000.0
2006-08-28 10:19:00,5.82032,5.8208,5.81889,5.82033,17000000.0
2006-08-28 10:20:00,5.82105,5.82138,5.8199,5.82084,16000000.0
2006-08-28 10:21:00,5.82062,5.82168,5.82002,5.82159,7000000.0
2006-08-28 10:22:00,5.82098,5.82098,5.81999,5.82012,10000000.0
2006-08-28 10:23:00,5.82011,5.82174,5.81997,5.82158,14000000.0
2006-08-28 10:24:00,5.82153,5.82194,5.82051,5.82051,13000000.0
2006-08-28 10:25:00,5.82065,5.8219,5.82065,5.8219,12000000.0
2006-08-28 10:26:00,5.82098,5.82215,5.82074,5.82198,11000000.0
2006-08-28 10:27:00,5.82224,5.82243,5.82033,5.82243,13000000.0
2006-08-28 10:28:00,5.82149,5.82224,5.82039,5.82114,13000000.0
2006-08-28 10:29:00,5.82168,5.823,5.82115,5.82187,11000000.0
2006-08-28 10:30:00,5.8219,5.82245,5.8219,5.82245,9000000.0
2006-08-28 10:31:00,5.82291,5.82291,5.82172,5.82272,16000000.0
2006-08-28 10:32:00,5.82225,5.82247,5.82113,5.822,9000000.0
2006-08-28 10:33:00,5.82129,5.8217,5.82053,5.8214,12000000.0
2006-08-28 10:34:00,5.82212,5.82212,5.82057,5.8215,11000000.0
2006-08-28 10:35:00,5.82138,5.82171,5.81981,5.82099,17000000.0
2006-08-28 10:36:00,5.82134,5.82161,5.82041,5.82056,10000000.0
2006-08-28 10:37:00,5.82042,5.82193,5.82042,5.82121,15000000.0
2006-08-28 10:38:00,5.821,5.82155,5.82085,5.82134,17000000.0
2006-08-28 10:39:00,5.82095,5.82114,5.81993,5.82083,13000000.0
2006-08-28 10:40:00,5.82014,5.82026,5.81904,5.81989,10000000.0
2006-08-28 10:41:00,5.81951,5.82011,5.81931,5.82004,15000000.0
2006-08-28 10:42:00,5.81987,5.81987,5.81808,5.81808,12000000.0
2006-08-28 10:43:00,5.81963,5.8202,5.81867,5.81968,13000000.0
2006-08-28 10:44:00,5.82011,5.82015,5.81988,5.82008,12000000.0
2006-08-28 10:45:00,5.82007,5.82025,5.81998,5.82,13000000.0
2006-08-28 10:46:00,5.81993,5.82004,5.8185,5.81901,13000000.0
2006-08-28 10:47:00,5.81966,5.82049,5.81966,5.82049,7000000.0
2006-08-28 10:48:00,5.82029,5.82069,5.82029,5.82056,12000000.0
2006-08-28 10:49:00,5.81996,5.81996,5.81878,5.81878,10000000.0
2006-08-28 10:50:00,5.81857,5.81952,5.81837,5.81952,14000000.0
2006-08-28 10:51:00,5.81924,5.81927,5.81823,5.81839,11000000.0
2006-08-28 10:52:00,5.81918,5.81918,5.8171,5.81755,20000000.0
2006-08-28 10:53:00,5.81717,5.81717,5.81572,5.81668,9000000.0
2006-08-28 10:54:00,5.81777,5.81777,5.81642,5.81678,18000000.0
2006-08-28 10:55:00,5.81543,5.81653,5.81543,5.81633,10000000.0
2006-08-28 10:56:00,5.81726,5.81726,5.81574,5.81673,11000000.0
2006-08-28 10:57:00,5.81652,5.81711,5.81605,5.81711,8000000.0
2006-08-28 10:58:00,5.81658,5.81676,5.81569,5.81661,10000000.0
2006-08-28 10:59:00,5.81702,5.81731,5.81612,5.81717,10000000.0
2006-08-28 11:00:00,5.81633,5.81706,5.81603,5.81642,15000000.0
2006-08-28 11:01:00,5.81673,5.81725,5.81658,5.81712,12000000.0
2006-08-28 11:02:00,5.81752,5.81769,5.8162,5.81703,8000000.0
2006-08-28 11:03:00,5.81769,5.81825,5.81737,5.81754,11000000.0
2006-08-28 11:04:00,5.81815,5.81817,5.81651,5.81693,15000000.0
2006-08-28 11:05:00,5.81746,5.81878,5.81746,5.8183,17000000.0
2006-08-28 11:06:00,5.81749,5.81837,5.81684,5.81785,12000000.0
2006-08-28 11:07:00,5.81801,5.81804,5.81683,5.81683,11000000.0
2006-08-28 11:08:00,5.81697,5.81794,5.81671,5.81724,22000000.0
2006-08-28 11:09:00,5.81734,5.81803,5.81733,5.81794,9000000.0
2006-08-28 11:10:00,5.81771,5.8178,5.81717,5.81717,16000000.0
2006-08-28 11:11:00,5.81703,5.81859,5.81703,5.81859,7000000.0
2006-08-28 11:12:00,5.81818,5.81818,5.81639,5.81639,15000000.0
2006-08-28 11:13:00,5.81599,5.81804,5.81599,5.81743,11000000.0
2006-08-28 11:14:00,5.81784,5.81862,5.81723,5.8185,18000000.0
2006-08-28 11:15:00,5.81848,5.81905,5.81784,5.81885,11000000.0
2006-08-28 11:16:00,5.81891,5.81997,5.8184,5.81997,13000000.0
2006-08-28 11:17:00,5.81964,5.81979,5.81884,5.81955,13000000.0
2006-08-28 11:18:00,5.8195,5.82008,5.81896,5.81984,9000000.0
2006-08-28 11:19:00,5.81945,5.82016,5.81897,5.81901,17000000.0
2006-08-28 11:20:00,5.81922,5.82029,5.81876,5.81927,14000000.0
2006-08-28 11:21:00,5.81913,5.82013,5.81911,5.81991,14000000.0
2006-08-28 11:22:00,5.81989,5.82022,5.81946,5.8202,22000000.0
2006-08-28 11:23:00,5.81828,5.82014,5.81828,5.81928,8000000.0
2006-08-28 11:24:00,5.81925,5.82076,5.81924,5.81991,18000000.0
2006-08-28 11:25:00,5.82125,5.82125,5.81886,5.81886,9000000.0
2006-08-28 11:26:00,5.81907,5.82062,5.81907,5.81982,15000000.0
2006-08-28 11:27:00,5.81998,5.82044,5.8194,5.81964,10000000.0
2006-08-28 11:28:00,5.81909,5.82059,5.81901,5.81985,13000000.0
2006-08-28 11:29:00,5.8185,5.81943,5.81768,5.81943,17000000.0
2006-08-28 11:30:00,5.82096,5.82096,5.81766,5.81959,13000000.0
2006-08-28 11:31:00,5.81847,5.81853,5.81771,5.81775,12000000.0
2006-08-28 11:32:00,5.81759,5.81858,5.81759,5.81853,20000000.0
2006-08-28 11:33:00,5.81839,5.81859,5.81743,5.81834,16000000.0
2006-08-28 11:34:00,5.81863,5.81895,5.81771,5.81786,13000000.0
2006-08-28 11:35:00,5.81765,5.81816,5.81715,5.81803,14000000.0
2006-08-28 11:36:00,5.81825,5.81863,5.8177,5.81807,11000000.0
2006-08-28 11:37:00,5.8166,5.81867,5.8166,5.81765,16000000.0
2006-08-28 11:38:00,5.81814,5.81847,5.81715,5.81796,8000000.0
2006-08-28 11:39:00,5.81803,5.8187,5.81803,5.81852,11000000.0
2006-08-28 11:40:00,5.81796,5.81841,5.81689,5.81689,12000000.0
2006-08-28 11:41:00,5.81819,5.81832,5.81751,5.81786,10000000.0
2006-08-28 11:42:00,5.81775,5.81851,5.81756,5.81768,10000000.0
2006-08-28 11:43:00,5.81754,5.81788,5.81747,5.81747,17000000.0
2006-08-28 11:44:00,5.81743,5.81811,5.81726,5.81809,15000000.0
2006-08-28 11:45:00,5.81793,5.81867,5.81793,5.81836,16000000.0
2006-08-28 11:46:00,5.81717,5.81766,5.81662,5.81677,7000000.0
2006-08-28 11:47:00,5.81665,5.81736,5.81635,5.81674,16000000.0
2006-08-28 11:48:00,5.81688,5.81735,5.81612,5.81671,13000000.0
2006-08-28 11:49:00,5.81716,5.81743,5.81582,5.81645,10000000.0
2006-08-28 11:50:00,5.81782,5.81782,5.8168,5.81704,12000000.0
2006-08-28 11:51:00,5.81656,5.81743,5.81656,5.81725,14000000.0
2006-08-28 11:52:00,5.81725,5.81725,5.81615,5.81615,18000000.0
2006-08-28 11:53:00,5.81618,5.81763,5.81618,5.81763,16000000.0
2006-08-28 11:54:00,5.81745,5.81745,5.81559,5.81559,8000000.0
2006-08-28 11:55:00,5.81589,5.8174,5.81589,5.8174,8000000.0
2006-08-28 11:56:00,5.81712,5.81771,5.81621,5.81621,8000000.0
2006-08-28 11:57:00,5.81569,5.8176,5.81569,5.81695,11000000.0
2006-08-28 11:58:00,5.81691,5.81752,5.8159,5.8159,14000000.0
2006-08-28 11:59:00,5.81573,5.81686,5.81573,5.81686,11000000.0
2006-08-28 12:00:00,5.81747,5.81757,5.81636,5.81735,15000000.0
2006-08-28 12:01:00,5.81746,5.81754,5.81638,5.81702,13000000.0
2006-08-28 12:02:00,5.81704,5.81768,5.81602,5.81637,15000000.0
2006-08-28 12:03:00,5.8165,5.81778,5.8165,5.81707,11000000.0
2006-08-28 12:04:00,5.81697,5.81776,5.81684,5.81776,9000000.0
2006-08-28 12:05:00,5.81764,5.81787,5.81702,5.81719,9000000.0
2006-08-28 12:06:00,5.81783,5.81783,5.81648,5.81733,15000000.0
2006-08-28 12:07:00,5.81743,5.81745,5.81665,5.81707,11000000.0
2006-08-28 12:08:00,5.8172,5.81794,5.8172,5.81769,8000000.0
2006-08-28 12:09:00,5.81764,5.81764,5.81672,5.81695,18000000.0
2006-08-28 12:10:00,5.81651,5.81789,5.81651,5.81776,14000000.0
2006-08-28 12:11:00,5.81731,5.8177,5.81677,5.81746,9000000.0
2006-08-28 12:12:00,5.81717,5.81827,5.81675,5.8177,18000000.0
2006-08-28 12:13:00,5.81767,5.8177,5.81689,5.81756,12000000.0
2006-08-28 12:14:00,5.81767,5.81791,5.81764,5.81786,10000000.0
2006-08-28 12:15:00,5.81793,5.81816,5.81707,5.81707,8000000.0
2006-08-28 12:16:00,5.81702,5.81829,5.81668,5.81829,14000000.0
2006-08-28 12:17:00,5.81859,5.81859,5.81795,5.81812,13000000.0
2006-08-28 12:18:00,5.81793,5.81811,5.81785,5.81806,10000000.0
2006-08-28 12:19:00,5.81805,5.81812,5.81783,5.81812,11000000.0
2006-08-28 12:20:00,5.81794,5.81805,5.81782,5.81805,8000000.0
2006-08-28 12:21:00,5.81744,5.81763,5.81609,5.81639,20000000.0
2006-08-28 12:22:00,5.81647,5.81699,5.81615,5.81686,14000000.0
2006-08-28 12:23:00,5.81758,5.81764,5.81671,5.81764,11000000.0
2006-08-28 12:24:00,5.81731,5.81794,5.8169,5.81774,17000000.0
2006-08-28 12:25:00,5.81846,5.81851,5.81726,5.81756,12000000.0
2006-08-28 12:26:00,5.81846,5.81882,5.81746,5.81769,7000000.0
2006-08-28 12:27:00,5.81865,5.81865,5.81785,5.81787,7000000.0
2006-08-28 12:28:00,5.81835,5.81835,5.81706,5.81706,19000000.0
2006-08-28 12:29:00,5.81737,5.81862,5.817,5.81782,12000000.0
2006-08-28 12:30:00,5.81807,5.81851,5.81719,5.81845,10000000.0
2006-08-28 12:31:00,5.81838,5.81851,5.81817,5.81817,12000000.0
2006-08-28 12:32:00,5.81797,5.81827,5.8173,5.81757,12000000.0
2006-08-28 12:33:00,5.81741,5.81761,5.81707,5.81727,15000000.0
2006-08-28 12:34:00,5.81634,5.81732,5.81588,5.81707,12000000.0
2006-08-28 12:35:00,5.81602,5.81656,5.81461,5.81594,12000000.0
2006-08-28 12:36:00,5.81554,5.81672,5.81527,5.8155,15000000.0
2006-08-28 12:37:00,5.81537,5.81624,5.81517,5.81517,8000000.0
2006-08-28 12:38:00,5.81533,5.81639,5.81505,5.81505,15000000.0
2006-08-28 12:39:00,5.81546,5.81629,5.81538,5.81629,14000000.0
2006-08-28 12:40:00,5.81584,5.81634,5.81559,5.81634,18000000.0
2006-08-28 12:41:00,5.81621,5.81646,5.81616,5.81631,11000000.0
2006-08-28 12:42:00,5.81613,5.8167,5.81494,5.81494,17000000.0
2006-08-28 12:43:00,5.81544,5.81612,5.81499,5.81612,11000000.0
2006-08-28 12:44:00,5.81604,5.81604,5.8147,5.81503,13000000.0
2006-08-28 12:45:00,5.81421,5.81503,5.81403,5.81495,10000000.0
2006-08-28 12:46:00,5.81321,5.81513,5.81321,5.81463,20000000.0
2006-08-28 12:47:00,5.81417,5.81564,5.81417,5.81486,10000000.0
2006-08-28 12:48:00,5.81477,5.81513,5.81382,5.81453,10000000.0
2006-08-28 12:49:00,5.81402,5.81489,5.81352,5.81455,15000000.0
2006-08-28 12:50:00,5.81369,5.81467,5.81368,5.81397,14000000.0
2006-08-28 12:51:00,5.81413,5.81627,5.81413,5.81612,14000000.0
2006-08-28 12:52:00,5.81587,5.81606,5.81493,5.81495,9000000.0
2006-08-28 12:53:00,5.81497,5.81554,5.81342,5.8139,9000000.0
2006-08-28 12:54:00,5.81374,5.81543,5.81296,5.81418,20000000.0
2006-08-28 12:55:00,5.81455,5.81564,5.81401,5.81509,12000000.0
2006-08-28 12:56:00,5.81498,5.81607,5.81498,5.815,7000000.0
2006-08-28 12:57:00,5.81553,5.81656,5.8151,5.81531,13000000.0
2006-08-28 12:58:00,5.81521,5.81631,5.81505,5.81615,16000000.0
2006-08-28 12:59:00,5.8161,5.81699,5.81568,5.81699,14000000.0
2006-08-28 13:00:00,5.8174,5.8174,5.8162,5.81622,12000000.0
2006-08-28 13:01:00,5.81694,5.81836,5.81532,5.81831,17000000.0
2006-08-28 13:02:00,5.81869,5.81883,5.81763,5.81874,10000000.0
2006-08-28 13:03:00,5.81779,5.81828,5.81654,5.81746,22000000.0
2006-08-28 13:04:00,5.8175,5.81894,5.8175,5.81894,20000000.0
2006-08-28 13:05:00,5.81912,5.81968,5.81776,5.81839,14000000.0
2006-08-28 13:06:00,5.81875,5.81959,5.81825,5.81945,17000000.0
2006-08-28 13:07:00,5.81829,5.81941,5.81726,5.8193,22000000.0
2006-08-28 13:08:00,5.81888,5.81893,5.81714,5.81796,12000000.0
2006-08-28 13:09:00,5.81782,5.81806,5.81719,5.81772,12000000.0
2006-08-28 13:10:00,5.818,5.81839,5.81725,5.81737,20000000.0
2006-08-28 13:11:00,5.8174,5.81836,5.81729,5.81785,12000000.0
2006-08-28 13:12:00,5.81831,5.81831,5.81625,5.81726,16000000.0
2006-08-28 13:13:00,5.81639,5.81732,5.81592,5.81704,14000000.0
2006-08-28 13:14:00,5.81703,5.81785,5.81621,5.81785,17000000.0
2006-08-28 13:15:00,5.81732,5.81732,5.81581,5.81581,7000000.0
2006-08-28 13:16:00,5.81603,5.81798,5.81603,5.81768,9000000.0
2006-08-28 13:17:00,5.8173,5.81818,5.81705,5.81771,15000000.0
2006-08-28 13:18:00,5.81797,5.81828,5.81709,5.81817,17000000.0
2006-08-28 13:19:00,5.81826,5.81846,5.81642,5.81642,15000000.0
2006-08-28 13:20:00,5.81788,5.81865,5.81711,5.81837,12000000.0
2006-08-28 13:21:00,5.81872,5.81872,5.81641,5.81641,24000000.0
2006-08-28 13:22:00,5.81684,5.81828,5.81684,5.81828,12000000.0
2006-08-28 13:23:00,5.81735,5.81806,5.8166,5.8166,12000000.0
2006-08-28 13:24:00,5.81814,5.81849,5.81688,5.81827,18000000.0
2006-08-28 13:25:00,5.81833,5.81833,5.81708,5.81742,12000000.0
2006-08-28 13:26:00,5.81758,5.81964,5.81748,5.81964,12000000.0
2006-08-28 13:27:00,5.81989,5.82006,5.81873,5.81873,9000000.0
2006-08-28 13:28:00,5.81987,5.8209,5.81864,5.81956,15000000.0
2006-08-28 13:29:00,5.81948,5.82033,5.81875,5.82013,14000000.0
2006-08-28 13:30:00,5.81974,5.82113,5.81941,5.82055,11000000.0
2006-08-28 13:31:00,5.82083,5.82096,5.81956,5.81956,11000000.0
2006-08-28 13:32:00,5.81996,5.82052,5.81991,5.81994,8000000.0
2006-08-28 13:33:00,5.81961,5.82069,5.81961,5.8203,14000000.0
2006-08-28 13:34:00,5.82031,5.82116,5.81907,5.81907,11000000.0
2006-08-28 13:35:00,5.81994,5.82153,5.81994,5.82138,16000000.0
2006-08-28 13:36:00,5.82125,5.82125,5.82001,5.82025,8000000.0
2006-08-28 13:37:00,5.82011,5.82092,5.81937,5.81937,17000000.0
2006-08-28 13:38:00,5.81955,5.82024,5.81823,5.81852,14000000.0
2006-08-28 13:39:00,5.81952,5.81952,5.81846,5.81846,10000000.0
2006-08-28 13:40:00,5.81908,5.81908,5.81816,5.81848,8000000.0
2006-08-28 13:41:00,5.81807,5.8193,5.81745,5.81862,11000000.0
2006-08-28 13:42:00,5.81887,5.81895,5.81793,5.81844,14000000.0
2006-08-28 13:43:00,5.82041,5.8206,5.81757,5.81757,11000000.0
2006-08-28 13:44:00,5.81804,5.81824,5.81737,5.81798,11000000.0
2006-08-28 13:45:00,5.81825,5.81891,5.81768,5.81825,14000000.0
2006-08-28 13:46:00,5.81823,5.81907,5.81817,5.81817,11000000.0
2006-08-28 13:47:00,5.81785,5.81934,5.81785,5.81825,13000000.0
2006-08-28 13:48:00,5.8184,5.81948,5.8184,5.81907,14000000.0
2006-08-28 13:49:00,5.81895,5.81923,5.81791,5.81923,12000000.0
2006-08-28 13:50:00,5.81893,5.81915,5.81814,5.81834,16000000.0
2006-08-28 13:51:00,5.81787,5.81923,5.81787,5.81867,14000000.0
2006-08-28 13:52:00,5.81814,5.81917,5.818,5.81883,10000000.0
2006-08-28 13:53:00,5.81898,5.81927,5.81807,5.81807,10000000.0
2006-08-28 13:54:00,5.8186,5.81932,5.81853,5.81932,8000000.0
2006-08-28 13:55:00,5.81956,5.81956,5.81841,5.81928,13000000.0
2006-08-28 13:56:00,5.82009,5.82194,5.81958,5.82171,17000000.0
2006-08-28 13:57:00,5.82135,5.82172,5.82037,5.82037,13000000.0
2006-08-28 13:58:00,5.82017,5.82068,5.81946,5.81973,7000000.0
2006-08-28 13:59:00,5.82021,5.82133,5.82014,5.82133,9000000.0
2006-08-28 14:00:00,5.82112,5.82135,5.8199,5.82068,7000000.0
2006-08-28 14:01:00,5.82081,5.82106,5.81971,5.82106,11000000.0
2006-08-28 14:02:00,5.82003,5.82077,5.82003,5.82034,19000000.0
2006-08-28 14:03:00,5.82054,5.82108,5.81932,5.82108,13000000.0
2006-08-28 14:04:00,5.82056,5.82105,5.81986,5.82023,22000000.0
2006-08-28 14:05:00,5.82039,5.82039,5.81942,5.81952,17000000.0
2006-08-28 14:06:00,5.81936,5.82031,5.81905,5.81939,11000000.0
2006-08-28 14:07:00,5.81898,5.8203,5.81858,5.81974,9000000.0
2006-08-28 14:08:00,5.81903,5.81903,5.81812,5.81865,11000000.0
2006-08-28 14:09:00,5.81996,5.81996,5.81757,5.81757,12000000.0
2006-08-28 14:10:00,5.81758,5.81903,5.81738,5.81903,13000000.0
2006-08-28 14:11:00,5.81953,5.81953,5.81833,5.8189,14000000.0
2006-08-28 14:12:00,5.8187,5.81949,5.81851,5.8193,11000000.0
2006-08-28 14:13:00,5.81921,5.81953,5.81844,5.81912,11000000.0
2006-08-28 14:14:00,5.81944,5.82199,5.81944,5.82199,7000000.0
2006-08-28 14:15:00,5.82317,5.82334,5.82148,5.82255,14000000.0
2006-08-28 14:16:00,5.82276,5.82312,5.82161,5.82304,13000000.0
2006-08-28 14:17:00,5.82324,5.824,5.82233,5.824,22000000.0
2006-08-28 14:18:00,5.82382,5.8245,5.8229,5.82389,15000000.0
2006-08-28 14:19:00,5.82336,5.82364,5.82237,5.82356,12000000.0
2006-08-28 14:20:00,5.82161,5.82251,5.82122,5.82242,7000000.0
2006-08-28 14:21:00,5.82338,5.8234,5.82196,5.82297,13000000.0
2006-08-28 14:22:00,5.8231,5.82317,5.82195,5.82195,8000000.0
2006-08-28 14:23:00,5.82218,5.8237,5.8221,5.82295,11000000.0
2006-08-28 14:24:00,5.82238,5.82246,5.82136,5.82136,13000000.0
2006-08-28 14:25:00,5.82175,5.82327,5.82175,5.8226,15000000.0
2006-08-28 14:26:00,5.82223,5.82266,5.82167,5.822,8000000.0
2006-08-28 14:27:00,5.8217,5.82259,5.82153,5.82153,10000000.0
2006-08-28 14:28:00,5.82237,5.82261,5.82037,5.82117,11000000.0
2006-08-28 14:29:00,5.82078,5.82217,5.82078,5.82194,21000000.0
2006-08-28 14:30:00,5.8213,5.82205,5.8213,5.82199,11000000.0
2006-08-28 14:31:00,5.82204,5.82237,5.82023,5.82045,17000000.0
2006-08-28 14:32:00,5.82077,5.82154,5.81986,5.8207,15000000.0
2006-08-28 14:33:00,5.82193,5.82271,5.82187,5.82187,8000000.0
2006-08-28 14:34:00,5.82158,5.82213,5.82087,5.82188,9000000.0
2006-08-28 14:35:00,5.82102,5.82137,5.81947,5.82137,11000000.0
2006-08-28 14:36:00,5.82146,5.82238,5.82053,5.82069,15000000.0
2006-08-28 14:37:00,5.82011,5.82164,5.81992,5.82164,8000000.0
2006-08-28 14:38:00,5.82154,5.82166,5.82066,5.8212,10000000.0
2006-08-28 14:39:00,5.82099,5.82125,5.81967,5.82043,19000000.0
2006-08-28 14:40:00,5.82035,5.82084,5.81966,5.81966,15000000.0
2006-08-28 14:41:00,5.82017,5.82102,5.81976,5.82058,15000000.0
2006-08-28 14:42:00,5.82,5.82122,5.81967,5.82056,17000000.0
2006-08-28 14:43:00,5.82099,5.82171,5.8204,5.82171,15000000.0
2006-08-28 14:44:00,5.82198,5.82198,5.81979,5.82049,15000000.0
2006-08-28 14:45:00,5.82037,5.8214,5.81988,5.82077,9000000.0
2006-08-28 14:46:00,5.82123,5.82158,5.82031,5.82158,11000000.0
2006-08-28 14:47:00,5.82042,5.82071,5.81951,5.82069,12000000.0
2006-08-28 14:48:00,5.82094,5.82109,5.81999,5.82024,12000000.0
2006-08-28 14:49:00,5.81975,5.82189,5.81975,5.82128,12000000.0
2006-08-28 14:50:00,5.82006,5.82211,5.82006,5.82139,15000000.0
2006-08-28 14:51:00,5.82193,5.82213,5.82115,5.82123,10000000.0
2006-08-28 14:52:00,5.82148,5.82148,5.82029,5.82091,13000000.0
2006-08-28 14:53:00,5.82073,5.82073,5.81943,5.81943,13000000.0
2006-08-28 14:54:00,5.81808,5.8197,5.81808,5.81878,9000000.0
2006-08-28 14:55:00,5.81898,5.81999,5.81898,5.81941,16000000.0
2006-08-28 14:56:00,5.81999,5.82256,5.81999,5.82256,15000000.0
2006-08-28 14:57:00,5.82117,5.82163,5.82001,5.82007,15000000.0
2006-08-28 14:58:00,5.81963,5.82043,5.81963,5.82042,11000000.0
2006-08-28 14:59:00,5.82079,5.82261,5.82043,5.8211,14000000.0
2006-08-28 15:00:00,5.82072,5.8219,5.82036,5.8214,18000000.0
2006-08-28 15:01:00,5.8214,5.82165,5.82059,5.82082,12000000.0
2006-08-28 15:02:00,5.81991,5.82045,5.8195,5.82045,7000000.0
2006-08-28 15:03:00,5.8211,5.82161,5.81991,5.82096,18000000.0
2006-08-28 15:04:00,5.82168,5.82292,5.82062,5.82292,21000000.0
2006-08-28 15:05:00,5.82187,5.8227,5.82091,5.82159,13000000.0
2006-08-28 15:06:00,5.82147,5.82346,5.82124,5.82275,14000000.0
2006-08-28 15:07:00,5.8221,5.82372,5.82156,5.82258,22000000.0
2006-08-28 15:08:00,5.82091,5.82262,5.82081,5.82102,10000000.0
2006-08-28 15:09:00,5.82128,5.82205,5.82109,5.82198,9000000.0
2006-08-28 15:10:00,5.82217,5.82217,5.82086,5.82156,14000000.0
2006-08-28 15:11:00,5.82267,5.82267,5.8207,5.82187,12000000.0
2006-08-28 15:12:00,5.82238,5.82251,5.8216,5.82247,13000000.0
2006-08-28 15:13:00,5.82296,5.82321,5.82118,5.82205,12000000.0
2006-08-28 15:14:00,5.82296,5.82306,5.82172,5.82172,10000000.0
2006-08-28 15:15:00,5.82174,5.82358,5.82174,5.82305,16000000.0
2006-08-28 15:16:00,5.82245,5.82344,5.8215,5.82267,15000000.0
2006-08-28 15:17:00,5.8226,5.82348,5.82209,5.82348,14000000.0
2006-08-28 15:18:00,5.82338,5.82338,5.82166,5.82238,12000000.0
2006-08-28 15:19:00,5.8224,5.82308,5.82191,5.82236,11000000.0
2006-08-28 15:20:00,5.8224,5.82253,5.82088,5.82172,14000000.0
2006-08-28 15:21:00,5.82245,5.82285,5.8218,5.82282,14000000.0
2006-08-28 15:22:00,5.82231,5.82243,5.82123,5.82163,10000000.0
2006-08-28 15:23:00,5.82175,5.82222,5.82149,5.82168,11000000.0
2006-08-28 15:24:00,5.82257,5.82257,5.82118,5.82206,10000000.0
2006-08-28 15:25:00,5.82103,5.82276,5.82103,5.82179,16000000.0
2006-08-28 15:26:00,5.82179,5.82203,5.8209,5.82107,15000000.0
2006-08-28 15:27:00,5.82123,5.82175,5.82105,5.82109,10000000.0
2006-08-28 15:28:00,5.82098,5.82309,5.82074,5.82218,11000000.0
2006-08-28 15:29:00,5.82182,5.82182,5.82082,5.82124,19000000.0
2006-08-28 15:30:00,5.82094,5.8214,5.82067,5.82112,10000000.0
2006-08-28 15:31:00,5.82157,5.82252,5.82103,5.82125,14000000.0
2006-08-28 15:32:00,5.82134,5.82222,5.82067,5.82106,12000000.0
2006-08-28 15:33:00,5.82107,5.82189,5.82084,5.82163,20000000.0
2006-08-28 15:34:00,5.8216,5.82171,5.82009,5.82009,12000000.0
2006-08-28 15:35:00,5.81986,5.82127,5.81986,5.82022,12000000.0
2006-08-28 15:36:00,5.8208,5.82168,5.81952,5.81988,10000000.0
2006-08-28 15:37:00,5.81923,5.82114,5.81923,5.82114,10000000.0
2006-08-28 15:38:00,5.82111,5.82141,5.8195,5.82076,13000000.0
2006-08-28 15:39:00,5.82142,5.82152,5.82003,5.82021,7000000.0
2006-08-28 15:40:00,5.82175,5.82178,5.82043,5.82081,10000000.0
2006-08-28 15:41:00,5.82031,5.82179,5.82002,5.8216,9000000.0
2006-08-28 15:42:00,5.82093,5.82093,5.81987,5.81987,13000000.0
2006-08-28 15:43:00,5.82101,5.82113,5.81985,5.82018,16000000.0
2006-08-28 15:44:00,5.82002,5.82107,5.81984,5.82101,14000000.0
2006-08-28 15:45:00,5.82088,5.82124,5.81951,5.82009,15000000.0
2006-08-28 15:46:00,5.81964,5.81966,5.81892,5.81913,13000000.0
2006-08-28 15:47:00,5.82019,5.82039,5.81973,5.82039,9000000.0
2006-08-28 15:48:00,5.81985,5.82043,5.81879,5.82002,21000000.0
2006-08-28 15:49:00,5.81948,5.82014,5.8187,5.81942,23000000.0
2006-08-28 15:50:00,5.81809,5.81863,5.81726,5.81856,12000000.0
2006-08-28 15:51:00,5.81761,5.81827,5.81669,5.81762,19000000.0
2006-08-28 15:52:00,5.81812,5.81856,5.81743,5.81771,15000000.0
2006-08-28 15:53:00,5.81892,5.8193,5.81753,5.81842,14000000.0
2006-08-28 15:54:00,5.81864,5.81864,5.81737,5.81765,15000000.0
2006-08-28 15:55:00,5.81818,5.81818,5.8167,5.8177,12000000.0
2006-08-28 15:56:00,5.81748,5.81862,5.81655,5.81679,18000000.0
2006-08-28 15:57:00,5.81645,5.81762,5.81631,5.81681,10000000.0
2006-08-28 15:58:00,5.81656,5.81787,5.8165,5.81669,22000000.0
2006-08-28 15:59:00,5.81679,5.81863,5.81679,5.81863,12000000.0
2006-08-28 16:00:00,5.81825,5.81829,5.81677,5.81767,12000000.0
2006-08-28 16:01:00,5.81743,5.81743,5.81627,5.81706,12000000.0
2006-08-28 16:02:00,5.81769,5.81776,5.81646,5.81718,13000000.0
2006-08-28 16:03:00,5.81731,5.81855,5.81715,5.81803,13000000.0
2006-08-28 16:04:00,5.81729,5.81768,5.81649,5.81674,11000000.0
2006-08-28 16:05:00,5.81703,5.81861,5.81703,5.81855,9000000.0
2006-08-28 16:06:00,5.81719,5.81789,5.81693,5.81701,14000000.0
2006-08-28 16:07:00,5.81817,5.81895,5.81749,5.81749,15000000.0
2006-08-28 16:08:00,5.81807,5.81934,5.81631,5.81691,15000000.0
2006-08-28 16:09:00,5.81679,5.81734,5.81598,5.81734,17000000.0
2006-08-28 16:10:00,5.81753,5.8178,5.81596,5.81625,14000000.0
2006-08-28 16:11:00,5.81691,5.81764,5.81589,5.81731,9000000.0
2006-08-28 16:12:00,5.81755,5.81865,5.81702,5.81807,15000000.0
2006-08-28 16:13:00,5.8176,5.81827,5.81695,5.81703,14000000.0
2006-08-28 16:14:00,5.81718,5.81915,5.81718,5.81852,12000000.0
2006-08-28 16:15:00,5.81789,5.81827,5.81653,5.81658,14000000.0
2006-08-28 16:16:00,5.81677,5.82054,5.81677,5.81803,13000000.0
2006-08-28 16:17:00,5.81695,5.81804,5.81659,5.81708,18000000.0
2006-08-28 16:18:00,5.81695,5.81842,5.8163,5.81747,13000000.0
2006-08-28 16:19:00,5.82018,5.82018,5.81771,5.81836,8000000.0
2006-08-28 16:20:00,5.81746,5.81761,5.8161,5.8174,13000000.0
2006-08-28 16:21:00,5.81715,5.81791,5.81637,5.81654,12000000.0
2006-08-28 16:22:00,5.81752,5.81752,5.81648,5.81692,11000000.0
2006-08-28 16:23:00,5.81739,5.81784,5.81674,5.81704,14000000.0
2006-08-28 16:24:00,5.81683,5.81845,5.81683,5.81813,15000000.0
2006-08-28 16:25:00,5.81815,5.81865,5.81743,5.81756,11000000.0
2006-08-28 16:26:00,5.81772,5.81775,5.81652,5.81652,8000000.0
2006-08-28 16:27:00,5.81795,5.81848,5.81741,5.81814,10000000.0
2006-08-28 16:28:00,5.81811,5.81837,5.81739,5.81786,15000000.0
2006-08-28 16:29:00,5.8184,5.81869,5.81764,5.81764,7000000.0
2006-08-28 16:30:00,5.81848,5.82055,5.81796,5.81868,16000000.0
2006-08-28 16:31:00,5.81874,5.81889,5.81737,5.81889,14000000.0
2006-08-28 16:32:00,5.81811,5.81853,5.8175,5.81842,7000000.0
2006-08-28 16:33:00,5.81861,5.8193,5.81772,5.8193,8000000.0
2006-08-28 16:34:00,5.81862,5.81888,5.81794,5.81873,8000000.0
2006-08-28 16:35:00,5.81866,5.81872,5.8175,5.8175,9000000.0
2006-08-28 16:36:00,5.81712,5.81889,5.81712,5.81889,13000000.0
2006-08-28 16:37:00,5.81827,5.82115,5.81784,5.81859,18000000.0
2006-08-28 16:38:00,5.8191,5.82114,5.81848,5.82114,18000000.0
2006-08-28 16:39:00,5.82195,5.82195,5.82011,5.82123,20000000.0
2006-08-28 16:40:00,5.82212,5.82381,5.82169,5.82336,13000000.0
2006-08-28 16:41:00,5.82462,5.82488,5.82393,5.8247,20000000.0
2006-08-28 16:42:00,5.82402,5.82433,5.82297,5.82372,18000000.0
2006-08-28 16:43:00,5.82395,5.82395,5.82249,5.8226,15000000.0
2006-08-28 16:44:00,5.82262,5.82365,5.82236,5.82277,20000000.0
2006-08-28 16:45:00,5.82243,5.82299,5.82146,5.8228,13000000.0
2006-08-28 16:46:00,5.823,5.82312,5.822,5.82225,15000000.0
2006-08-28 16:47:00,5.82225,5.82262,5.82192,5.82201,8000000.0
2006-08-28 16:48:00,5.8227,5.82287,5.82194,5.82277,11000000.0
2006-08-28 16:49:00,5.82319,5.82386,5.82239,5.82263,12000000.0
2006-08-28 16:50:00,5.82278,5.82329,5.82224,5.82306,15000000.0
2006-08-28 16:51:00,5.8215,5.82326,5.82147,5.82291,18000000.0
2006-08-28 16:52:00,5.82375,5.82507,5.82268,5.82499,14000000.0
2006-08-28 16:53:00,5.8261,5.82651,5.82553,5.82651,8000000.0
2006-08-28 16:54:00,5.82723,5.82723,5.8257,5.8257,11000000.0
2006-08-28 16:55:00,5.82558,5.82656,5.82501,5.82607,12000000.0
2006-08-28 16:56:00,5.82618,5.82643,5.82513,5.82513,10000000.0
2006-08-28 16:57:00,5.82591,5.82606,5.82512,5.82606,8000000.0
2006-08-28 16:58:00,5.82532,5.8261,5.82467,5.82467,9000000.0
2006-08-28 16:59:00,5.8267,5.82729,5.82527,5.82663,13000000.0
2006-08-28 17:00:00,5.82674,5.8274,5.82604,5.8274,11000000.0
2006-08-28 17:01:00,5.82616,5.82768,5.82616,5.82625,12000000.0
2006-08-28 17:02:00,5.82672,5.82737,5.82608,5.82669,10000000.0
2006-08-28 17:03:00,5.82643,5.82762,5.82559,5.82762,16000000.0
2006-08-28 17:04:00,5.82642,5.82817,5.82642,5.82674,13000000.0
2006-08-28 17:05:00,5.82761,5.82776,5.82586,5.82776,16000000.0
2006-08-28 17:06:00,5.82728,5.82773,5.82698,5.8275,12000000.0
2006-08-28 17:07:00,5.82784,5.82799,5.82644,5.8274,8000000.0
2006-08-28 17:08:00,5.82856,5.8301,5.82856,5.8301,21000000.0
2006-08-28 17:09:00,5.82972,5.83021,5.82867,5.83021,16000000.0
2006-08-28 17:10:00,5.82972,5.83034,5.829,5.82998,11000000.0
2006-08-28 17:11:00,5.82883,5.83025,5.82883,5.82943,11000000.0
2006-08-28 17:12:00,5.83019,5.83023,5.82873,5.82954,9000000.0
2006-08-28 17:13:00,5.83006,5.83034,5.82903,5.82934,9000000.0
2006-08-28 17:14:00,5.82918,5.82974,5.82832,5.82917,17000000.0
2006-08-28 17:15:00,5.83044,5.83044,5.82885,5.83021,11000000.0
2006-08-28 17:16:00,5.8301,5.8301,5.82881,5.82881,15000000.0
2006-08-28 17:17:00,5.82862,5.82981,5.82846,5.82893,13000000.0
2006-08-28 17:18:00,5.82871,5.82962,5.82782,5.82845,15000000.0
2006-08-28 17:19:00,5.82915,5.82987,5.82822,5.82881,17000000.0
2006-08-28 17:20:00,5.8289,5.82988,5.82832,5.82832,12000000.0
2006-08-28 17:21:00,5.82812,5.82915,5.82812,5.8283,7000000.0
2006-08-28 17:22:00,5.82854,5.82932,5.82815,5.82901,14000000.0
2006-08-28 17:23:00,5.82878,5.829,5.82796,5.82815,13000000.0
2006-08-28 17:24:00,5.82777,5.829,5.82773,5.82784,9000000.0
2006-08-28 17:25:00,5.82784,5.82863,5.82744,5.82863,11000000.0
2006-08-28 17:26:00,5.82969,5.82975,5.82839,5.82975,16000000.0
2006-08-28 17:27:00,5.82977,5.82984,5.82891,5.82984,9000000.0
2006-08-28 17:28:00,5.82977,5.83025,5.82866,5.83019,15000000.0
2006-08-28 17:29:00,5.82967,5.83032,5.82889,5.82889,11000000.0
2006-08-28 17:30:00,5.82889,5.83001,5.82876,5.82927,19000000.0
2006-08-28 17:31:00,5.829,5.83004,5.829,5.83004,11000000.0
2006-08-28 17:32:00,5.82982,5.83054,5.82911,5.83025,9000000.0
2006-08-28 17:33:00,5.82976,5.82976,5.82848,5.82962,10000000.0
2006-08-28 17:34:00,5.82958,5.82958,5.82849,5.82849,14000000.0
2006-08-28 17:35:00,5.82878,5.83004,5.82878,5.82888,13000000.0
2006-08-28 17:36:00,5.82873,5.8297,5.82873,5.82958,11000000.0
2006-08-28 17:37:00,5.82984,5.83029,5.82862,5.82939,15000000.0
2006-08-28 17:38:00,5.82961,5.83087,5.82902,5.83087,17000000.0
2006-08-28 17:39:00,5.83119,5.83119,5.82947,5.83044,8000000.0
2006-08-28 17:40:00,5.8308,5.83109,5.82946,5.8307,12000000.0
2006-08-28 17:41:00,5.83026,5.83026,5.82914,5.82963,21000000.0
2006-08-28 17:42:00,5.82939,5.83082,5.82939,5.82972,13000000.0
2006-08-28 17:43:00,5.83014,5.83133,5.83014,5.83131,11000000.0
2006-08-28 17:44:00,5.82922,5.83085,5.82922,5.83063,19000000.0
2006-08-28 17:45:00,5.83031,5.83106,5.83,5.83099,10000000.0
2006-08-28 17:46:00,5.83138,5.83138,5.83014,5.8311,13000000.0
2006-08-28 17:47:00,5.83155,5.83155,5.8301,5.83027,9000000.0
2006-08-28 17:48:00,5.83012,5.8306,5.82943,5.82943,14000000.0
2006-08-28 17:49:00,5.82903,5.82984,5.82875,5.82948,14000000.0
2006-08-28 17:50:00,5.82897,5.82979,5.82822,5.82822,17000000.0
2006-08-28 17:51:00,5.82782,5.82782,5.82711,5.82716,13000000.0
2006-08-28 17:52:00,5.82744,5.82954,5.82744,5.82847,24000000.0
2006-08-28 17:53:00,5.82906,5.83021,5.82874,5.82973,16000000.0
2006-08-28 17:54:00,5.82954,5.82954,5.82845,5.82846,16000000.0
2006-08-28 17:55:00,5.82849,5.83061,5.82849,5.82931,13000000.0
2006-08-28 17:56:00,5.82936,5.83025,5.82851,5.82872,15000000.0
2006-08-28 17:57:00,5.82989,5.83004,5.82887,5.82912,10000000.0
2006-08-28 17:58:00,5.83022,5.83022,5.82906,5.8302,15000000.0
2006-08-28 17:59:00,5.8301,5.8304,5.8289,5.82994,13000000.0
2006-08-28 18:00:00,5.82965,5.83014,5.82896,5.82968,7000000.0
2006-08-28 18:01:00,5.83051,5.8314,5.82949,5.82952,18000000.0
2006-08-28 18:02:00,5.8299,5.83122,5.8293,5.83056,17000000.0
2006-08-28 18:03:00,5.83059,5.83105,5.82948,5.82973,16000000.0
2006-08-28 18:04:00,5.82977,5.82995,5.82756,5.82921,14000000.0
2006-08-28 18:05:00,5.82916,5.8298,5.82806,5.82945,13000000.0
2006-08-28 18:06:00,5.82974,5.83016,5.82869,5.82988,18000000.0
2006-08-28 18:07:00,5.82964,5.82983,5.82845,5.82845,12000000.0
2006-08-28 18:08:00,5.82869,5.82983,5.82813,5.82813,18000000.0
2006-08-28 18:09:00,5.82885,5.82916,5.82815,5.82915,12000000.0
2006-08-28 18:10:00,5.82944,5.82944,5.82809,5.82847,13000000.0
2006-08-28 18:11:00,5.82836,5.82908,5.82836,5.82908,10000000.0
2006-08-28 18:12:00,5.82894,5.82919,5.82789,5.82789,11000000.0
2006-08-28 18:13:00,5.82797,5.829,5.82745,5.82766,14000000.0
2006-08-28 18:14:00,5.8282,5.82883,5.82797,5.82823,10000000.0
2006-08-28 18:15:00,5.82803,5.82819,5.82683,5.82683,10000000.0
2006-08-28 18:16:00,5.82708,5.82763,5.82631,5.82631,9000000.0
2006-08-28 18:17:00,5.82801,5.82801,5.8266,5.82781,18000000.0
2006-08-28 18:18:00,5.82621,5.82782,5.82609,5.82764,14000000.0
2006-08-28 18:19:00,5.82609,5.82742,5.82609,5.82633,10000000.0
2006-08-28 18:20:00,5.82614,5.82808,5.82614,5.82786,15000000.0
2006-08-28 18:21:00,5.82849,5.82849,5.82648,5.82696,18000000.0
2006-08-28 18:22:00,5.82669,5.82777,5.82663,5.82687,14000000.0
2006-08-28 18:23:00,5.8269,5.82788,5.82668,5.82736,7000000.0
2006-08-28 18:24:00,5.82629,5.82762,5.8246,5.8246,9000000.0
2006-08-28 18:25:00,5.82506,5.82567,5.82443,5.82445,13000000.0
2006-08-28 18:26:00,5.82463,5.82512,5.82341,5.82487,16000000.0
2006-08-28 18:27:00,5.82385,5.82478,5.82304,5.82442,14000000.0
2006-08-28 18:28:00,5.82476,5.82476,5.82341,5.82387,13000000.0
2006-08-28 18:29:00,5.82368,5.82453,5.82318,5.82417,11000000.0
2006-08-28 18:30:00,5.8245,5.82527,5.82441,5.82441,16000000.0
2006-08-28 18:31:00,5.82451,5.8246,5.82363,5.82408,12000000.0
2006-08-28 18:32:00,5.82402,5.82452,5.82375,5.8243,11000000.0
2006-08-28 18:33:00,5.82404,5.82404,5.82317,5.82331,13000000.0
2006-08-28 18:34:00,5.82323,5.82474,5.82323,5.82394,13000000.0
2006-08-28 18:35:00,5.82468,5.82471,5.82314,5.82394,18000000.0
2006-08-28 18:36:00,5.82467,5.82534,5.82416,5.82416,18000000.0
2006-08-28 18:37:00,5.82397,5.82519,5.82397,5.8245,18000000.0
2006-08-28 18:38:00,5.82438,5.82555,5.82421,5.82555,11000000.0
2006-08-28 18:39:00,5.82611,5.82619,5.82501,5.82585,11000000.0
2006-08-28 18:40:00,5.82551,5.82551,5.82408,5.82408,14000000.0
2006-08-28 18:41:00,5.82457,5.8255,5.82457,5.8255,16000000.0
2006-08-28 18:42:00,5.82583,5.82647,5.82474,5.82474,14000000.0
2006-08-28 18:43:00,5.82459,5.82672,5.82449,5.82672,10000000.0
2006-08-28 18:44:00,5.82642,5.82685,5.82537,5.82592,13000000.0
2006-08-28 18:45:00,5.82585,5.82709,5.82585,5.8264,13000000.0
2006-08-28 18:46:00,5.82665,5.8275,5.82618,5.8269,12000000.0
2006-08-28 18:47:00,5.8256,5.82752,5.8256,5.82743,14000000.0
2006-08-28 18:48:00,5.82772,5.82809,5.82659,5.82659,15000000.0
2006-08-28 18:49:00,5.82744,5.82751,5.82651,5.82728,12000000.0
2006-08-28 18:50:00,5.82768,5.8278,5.82652,5.82652,9000000.0
2006-08-28 18:51:00,5.82606,5.8267,5.82606,5.82609,17000000.0
2006-08-28 18:52:00,5.82538,5.82678,5.82524,5.82627,9000000.0
2006-08-28 18:53:00,5.82658,5.8277,5.82548,5.8261,14000000.0
2006-08-28 18:54:00,5.82609,5.82674,5.82583,5.82615,14000000.0
2006-08-28 18:55:00,5.82597,5.82805,5.82597,5.82732,10000000.0
2006-08-28 18:56:00,5.82766,5.82803,5.82647,5.82802,16000000.0
2006-08-28 18:57:00,5.82796,5.82796,5.82653,5.82654,17000000.0
2006-08-28 18:58:00,5.82659,5.82767,5.82635,5.82635,14000000.0
2006-08-28 18:59:00,5.82656,5.82782,5.82636,5.82691,14000000.0
2006-08-28 19:00:00,5.82695,5.82702,5.82506,5.82533,15000000.0
2006-08-28 19:01:00,5.82565,5.82675,5.82543,5.8267,15000000.0
2006-08-28 19:02:00,5.82664,5.82664,5.82516,5.82555,14000000.0
2006-08-28 19:03:00,5.82559,5.82645,5.8253,5.82577,14000000.0
2006-08-28 19:04:00,5.8255,5.8255,5.82497,5.82497,12000000.0
2006-08-28 19:05:00,5.82518,5.82522,5.82495,5.82508,15000000.0
2006-08-28 19:06:00,5.82615,5.82656,5.82551,5.82573,16000000.0
2006-08-28 19:07:00,5.82583,5.82724,5.82583,5.82724,20000000.0
2006-08-28 19:08:00,5.8269,5.82725,5.82636,5.82639,8000000.0
2006-08-28 19:09:00,5.82646,5.82753,5.82644,5.82644,17000000.0
2006-08-28 19:10:00,5.82691,5.82831,5.82691,5.82831,9000000.0
2006-08-28 19:11:00,5.82837,5.82863,5.82735,5.82735,16000000.0
2006-08-28 19:12:00,5.8272,5.82817,5.8272,5.82783,13000000.0
2006-08-28 19:13:00,5.82715,5.82873,5.82715,5.82873,10000000.0
2006-08-28 19:14:00,5.82764,5.82885,5.8276,5.82761,20000000.0
2006-08-28 19:15:00,5.82751,5.82863,5.82746,5.82863,12000000.0
2006-08-28 19:16:00,5.82864,5.82864,5.827,5.827,8000000.0
2006-08-28 19:17:00,5.82778,5.82827,5.8269,5.82698,18000000.0
2006-08-28 19:18:00,5.82839,5.82919,5.82821,5.82821,11000000.0
2006-08-28 19:19:00,5.82813,5.8291,5.82791,5.82859,12000000.0
2006-08-28 19:20:00,5.82762,5.8281,5.827,5.8281,14000000.0
2006-08-28 19:21:00,5.82837,5.82847,5.82738,5.82832,13000000.0
2006-08-28 19:22:00,5.82766,5.82827,5.82672,5.82706,12000000.0
2006-08-28 19:23:00,5.82687,5.82818,5.82687,5.82707,14000000.0
2006-08-28 19:24:00,5.82731,5.82779,5.82661,5.82661,19000000.0
2006-08-28 19:25:00,5.82621,5.82693,5.82577,5.82652,8000000.0
2006-08-28 19:26:00,5.82798,5.82798,5.82726,5.82726,7000000.0
2006-08-28 19:27:00,5.82656,5.82755,5.82646,5.82646,20000000.0
2006-08-28 19:28:00,5.82733,5.82861,5.82714,5.82787,17000000.0
2006-08-28 19:29:00,5.82819,5.82868,5.82754,5.82766,10000000.0
2006-08-28 19:30:00,5.82766,5.82838,5.82672,5.8275,15000000.0
2006-08-28 19:31:00,5.82754,5.82828,5.82731,5.82825,11000000.0
2006-08-28 19:32:00,5.82847,5.82859,5.82736,5.82743,9000000.0
2006-08-28 19:33:00,5.82715,5.82752,5.82695,5.82695,14000000.0
2006-08-28 19:34:00,5.82722,5.82869,5.82722,5.82869,17000000.0
2006-08-28 19:35:00,5.82851,5.82851,5.82784,5.82798,8000000.0
2006-08-28 19:36:00,5.82827,5.82879,5.82781,5.82788,15000000.0
2006-08-28 19:37:00,5.82846,5.82875,5.8276,5.82875,8000000.0
2006-08-28 19:38:00,5.8284,5.82879,5.82739,5.82739,15000000.0
2006-08-28 19:39:00,5.8273,5.82872,5.8273,5.82814,17000000.0
2006-08-28 19:40:00,5.8281,5.82845,5.82728,5.82796,16000000.0
2006-08-28 19:41:00,5.82739,5.82863,5.82736,5.82776,11000000.0
2006-08-28 19:42:00,5.82743,5.82847,5.82688,5.82847,15000000.0
2006-08-28 19:43:00,5.82789,5.82841,5.82716,5.82716,14000000.0
2006-08-28 19:44:00,5.82707,5.82863,5.82707,5.82808,14000000.0
2006-08-28 19:45:00,5.82797,5.82797,5.82703,5.82703,15000000.0
2006-08-28 19:46:00,5.82687,5.82846,5.82687,5.82819,15000000.0
2006-08-28 19:47:00,5.82786,5.82852,5.82732,5.82777,16000000.0
2006-08-28 19:48:00,5.82724,5.82838,5.82724,5.82811,16000000.0
2006-08-28 19:49:00,5.8281,5.82822,5.82715,5.82737,8000000.0
2006-08-28 19:50:00,5.82753,5.82773,5.82728,5.82728,9000000.0
2006-08-28 19:51:00,5.8269,5.82817,5.8269,5.82781,19000000.0
2006-08-28 19:52:00,5.82763,5.8279,5.82674,5.82702,11000000.0
2006-08-28 19:53:00,5.82701,5.82719,5.82594,5.8264,14000000.0
2006-08-28 19:54:00,5.82685,5.82685,5.825,5.82568,18000000.0
2006-08-28 19:55:00,5.82516,5.82693,5.82514,5.82607,13000000.0
2006-08-28 19:56:00,5.8264,5.82651,5.82545,5.82631,10000000.0
2006-08-28 19:57:00,5.82533,5.82541,5.82455,5.82484,16000000.0
2006-08-28 19:58:00,5.82513,5.8266,5.82461,5.82602,15000000.0
2006-08-28 19:59:00,5.8258,5.82617,5.82478,5.82617,14000000.0
2006-08-28 20:00:00,5.82609,5.82609,5.82506,5.82515,11000000.0
2006-08-28 20:01:00,5.82457,5.82522,5.82427,5.82463,24000000.0
2006-08-28 20:02:00,5.82444,5.82444,5.82393,5.82393,11000000.0
2006-08-28 20:03:00,5.82467,5.82669,5.82451,5.82669,11000000.0
2006-08-28 20:04:00,5.82614,5.82657,5.82547,5.82587,10000000.0
2006-08-28 20:05:00,5.82645,5.82734,5.82588,5.82588,17000000.0
2006-08-28 20:06:00,5.82538,5.82617,5.82517,5.82602,10000000.0
2006-08-28 20:07:00,5.82618,5.82744,5.82516,5.82575,14000000.0
2006-08-28 20:08:00,5.825,5.825,5.82451,5.82451,13000000.0
2006-08-28 20:09:00,5.82499,5.82584,5.82493,5.82555,11000000.0
2006-08-28 20:10:00,5.82582,5.82582,5.82497,5.82579,11000000.0
2006-08-28 20:11:00,5.82595,5.82595,5.82476,5.82512,9000000.0
2006-08-28 20:12:00,5.8262,5.82635,5.82471,5.82551,16000000.0
2006-08-28 20:13:00,5.82668,5.8267,5.82521,5.82521,11000000.0
2006-08-28 20:14:00,5.82595,5.82659,5.82553,5.82553,19000000.0
2006-08-28 20:15:00,5.82551,5.82551,5.82486,5.82486,13000000.0
2006-08-28 20:16:00,5.82513,5.8259,5.82513,5.82564,15000000.0
2006-08-28 20:17:00,5.82521,5.82521,5.8245,5.8245,8000000.0
2006-08-28 20:18:00,5.82485,5.82611,5.82478,5.82611,14000000.0
2006-08-28 20:19:00,5.8264,5.82658,5.82573,5.82657,14000000.0
2006-08-28 20:20:00,5.82662,5.82689,5.82595,5.82605,12000000.0
2006-08-28 20:21:00,5.82635,5.82659,5.8257,5.82607,9000000.0
2006-08-28 20:22:00,5.82586,5.82739,5.82572,5.82657,17000000.0
2006-08-28 20:23:00,5.82654,5.82654,5.82577,5.82605,11000000.0
2006-08-28 20:24:00,5.82602,5.82622,5.82453,5.82545,16000000.0
2006-08-28 20:25:00,5.82515,5.82524,5.82497,5.82503,11000000.0
2006-08-28 20:26:00,5.82483,5.82494,5.82426,5.82426,8000000.0
2006-08-28 20:27:00,5.82449,5.82534,5.82449,5.82528,13000000.0
2006-08-28 20:28:00,5.82512,5.82522,5.82397,5.82418,15000000.0
2006-08-28 20:29:00,5.82411,5.82535,5.82411,5.82492,16000000.0
2006-08-28 20:30:00,5.825,5.82585,5.825,5.82536,8000000.0
2006-08-28 20:31:00,5.8251,5.82567,5.82483,5.825,18000000.0
2006-08-28 20:32:00,5.82577,5.82637,5.82473,5.82568,7000000.0
2006-08-28 20:33:00,5.82589,5.82589,5.8244,5.82471,13000000.0
2006-08-28 20:34:00,5.82479,5.82599,5.82461,5.82541,13000000.0
2006-08-28 20:35:00,5.8255,5.8256,5.82461,5.82489,9000000.0
2006-08-28 20:36:00,5.82466,5.82539,5.82429,5.82479,17000000.0
2006-08-28 20:37:00,5.82461,5.82491,5.82442,5.82491,14000000.0
2006-08-28 20:38:00,5.82523,5.82642,5.8251,5.8258,16000000.0
2006-08-28 20:39:00,5.82577,5.82629,5.82518,5.82553,14000000.0
2006-08-28 20:40:00,5.82656,5.8267,5.8249,5.82607,17000000.0
2006-08-28 20:41:00,5.82546,5.82561,5.8249,5.8249,16000000.0
2006-08-28 20:42:00,5.82454,5.82617,5.82454,5.82547,22000000.0
2006-08-28 20:43:00,5.82613,5.827,5.82604,5.82604,18000000.0
2006-08-28 20:44:00,5.82599,5.82768,5.82599,5.82657,16000000.0
2006-08-28 20:45:00,5.82657,5.82754,5.82657,5.82714,8000000.0
2006-08-28 20:46:00,5.82764,5.82837,5.82694,5.82815,19000000.0
2006-08-28 20:47:00,5.82752,5.82754,5.82619,5.82686,12000000.0
2006-08-28 20:48:00,5.82644,5.82729,5.82613,5.82667,9000000.0
2006-08-28 20:49:00,5.82689,5.82778,5.82569,5.82778,19000000.0
2006-08-28 20:50:00,5.82696,5.8272,5.82617,5.82709,15000000.0
2006-08-28 20:51:00,5.82685,5.82732,5.82621,5.82621,9000000.0
2006-08-28 20:52:00,5.82623,5.82726,5.82623,5.82726,11000000.0
2006-08-28 20:53:00,5.82767,5.828,5.82654,5.828,15000000.0
2006-08-28 20:54:00,5.82773,5.82773,5.82618,5.82618,12000000.0
2006-08-28 20:55:00,5.82595,5.82728,5.82595,5.82706,18000000.0
2006-08-28 20:56:00,5.82681,5.82794,5.82659,5.82659,12000000.0
2006-08-28 20:57:00,5.82617,5.82706,5.82544,5.82686,13000000.0
2006-08-28 20:58:00,5.82667,5.82771,5.82644,5.82753,11000000.0
2006-08-28 20:59:00,5.82755,5.82799,5.82703,5.82785,11000000.0
2006-08-28 21:00:00,5.82906,5.83023,5.82851,5.82901,17000000.0
2006-08-28 21:01:00,5.82747,5.82803,5.82607,5.82607,10000000.0
2006-08-28 21:02:00,5.82611,5.82797,5.82611,5.82682,8000000.0
2006-08-28 21:03:00,5.8269,5.82813,5.82689,5.82706,19000000.0
2006-08-28 21:04:00,5.82682,5.82861,5.82682,5.82811,18000000.0
2006-08-28 21:05:00,5.82788,5.82788,5.82651,5.82732,14000000.0
2006-08-28 21:06:00,5.82674,5.82801,5.82674,5.82723,12000000.0
2006-08-28 21:07:00,5.8266,5.82777,5.82621,5.82703,10000000.0
2006-08-28 21:08:00,5.82729,5.8274,5.82615,5.82615,14000000.0
2006-08-28 21:09:00,5.82634,5.82715,5.82533,5.8266,16000000.0
2006-08-28 21:10:00,5.82681,5.82694,5.8265,5.82652,15000000.0
2006-08-28 21:11:00,5.82724,5.82774,5.82621,5.82774,13000000.0
2006-08-28 21:12:00,5.82771,5.82798,5.82692,5.82692,10000000.0
2006-08-28 21:13:00,5.82677,5.82783,5.82621,5.82621,14000000.0
2006-08-28 21:14:00,5.8264,5.82722,5.8263,5.82663,10000000.0
2006-08-28 21:15:00,5.82665,5.82794,5.82646,5.82646,15000000.0
2006-08-28 21:16:00,5.82608,5.82608,5.82482,5.82482,11000000.0
2006-08-28 21:17:00,5.82469,5.82574,5.82469,5.82572,13000000.0
2006-08-28 21:18:00,5.82588,5.82593,5.8247,5.8247,17000000.0
2006-08-28 21:19:00,5.82492,5.82569,5.82464,5.82482,12000000.0
2006-08-28 21:20:00,5.82472,5.8262,5.82472,5.8262,14000000.0
2006-08-28 21:21:00,5.82716,5.82819,5.82716,5.82803,11000000.0
2006-08-28 21:22:00,5.82834,5.82847,5.82747,5.82797,9000000.0
2006-08-28 21:23:00,5.82656,5.82722,5.82621,5.82722,7000000.0
2006-08-28 21:24:00,5.82764,5.82901,5.82764,5.82844,11000000.0
2006-08-28 21:25:00,5.82793,5.82867,5.82734,5.82822,7000000.0
2006-08-28 21:26:00,5.82761,5.82776,5.82651,5.82651,13000000.0
2006-08-28 21:27:00,5.82597,5.82728,5.82565,5.82565,11000000.0
2006-08-28 21:28:00,5.82572,5.82732,5.82572,5.8273,15000000.0
2006-08-28 21:29:00,5.82764,5.82766,5.82659,5.82698,12000000.0
2006-08-28 21:30:00,5.82636,5.82707,5.82611,5.82673,10000000.0
2006-08-28 21:31:00,5.82676,5.82696,5.82599,5.82599,10000000.0
2006-08-28 21:32:00,5.82562,5.82573,5.82555,5.82571,12000000.0
2006-08-28 21:33:00,5.82564,5.82612,5.82564,5.82607,19000000.0
2006-08-28 21:34:00,5.82626,5.82739,5.82626,5.82735,8000000.0
2006-08-28 21:35:00,5.82748,5.82748,5.82647,5.82726,20000000.0
2006-08-28 21:36:00,5.82775,5.82854,5.82715,5.82757,19000000.0
2006-08-28 21:37:00,5.82794,5.82794,5.82719,5.82719,19000000.0
2006-08-28 21:38:00,5.82748,5.82886,5.8274,5.82769,13000000.0
2006-08-28 21:39:00,5.82751,5.82751,5.82686,5.82697,17000000.0
2006-08-28 21:40:00,5.8268,5.82794,5.82661,5.82723,7000000.0
2006-08-28 21:41:00,5.82675,5.8276,5.82675,5.8276,11000000.0
2006-08-28 21:42:00,5.82829,5.82844,5.82659,5.82761,18000000.0
2006-08-28 21:43:00,5.8282,5.8282,5.82723,5.82781,13000000.0
2006-08-28 21:44:00,5.82727,5.82731,5.82616,5.82616,16000000.0
2006-08-28 21:45:00,5.82617,5.82743,5.82617,5.82743,11000000.0
2006-08-28 21:46:00,5.82779,5.82853,5.8272,5.82832,13000000.0
2006-08-28 21:47:00,5.82816,5.82823,5.82693,5.82823,13000000.0
2006-08-28 21:48:00,5.82807,5.82827,5.82749,5.82824,17000000.0
2006-08-28 21:49:00,5.82797,5.82797,5.82642,5.82642,8000000.0
2006-08-28 21:50:00,5.82613,5.82798,5.82613,5.82742,11000000.0
2006-08-28 21:51:00,5.82818,5.82821,5.82736,5.82821,13000000.0
2006-08-28 21:52:00,5.8281,5.82875,5.82742,5.82875,13000000.0
2006-08-28 21:53:00,5.82825,5.8283,5.82734,5.82765,14000000.0
2006-08-28 21:54:00,5.82719,5.82872,5.82697,5.82744,11000000.0
2006-08-28 21:55:00,5.82698,5.8278,5.82698,5.82757,17000000.0
2006-08-28 21:56:00,5.8274,5.82742,5.82683,5.82698,12000000.0
2006-08-28 21:57:00,5.82714,5.82768,5.82636,5.82636,16000000.0
2006-08-28 21:58:00,5.82586,5.82671,5.8253,5.8253,9000000.0
2006-08-28 21:59:00,5.82499,5.82642,5.82499,5.82642,18000000.0
2006-08-28 22:00:00,5.82675,5.82772,5.82629,5.82726,13000000.0
2006-08-28 22:01:00,5.82736,5.82741,5.82627,5.82709,11000000.0
2006-08-28 22:02:00,5.82728,5.82728,5.82626,5.8265,17000000.0
2006-08-28 22:03:00,5.82622,5.82688,5.82589,5.82621,23000000.0
2006-08-28 22:04:00,5.82622,5.82767,5.82603,5.8263,15000000.0
2006-08-28 22:05:00,5.82612,5.82774,5.82612,5.8268,14000000.0
2006-08-28 22:06:00,5.82672,5.82733,5.82617,5.82617,15000000.0
2006-08-28 22:07:00,5.82643,5.82743,5.82597,5.82743,9000000.0
2006-08-28 22:08:00,5.82685,5.82763,5.8257,5.82763,18000000.0
2006-08-28 22:09:00,5.82755,5.82759,5.82608,5.82609,11000000.0
2006-08-28 22:10:00,5.82654,5.82765,5.82654,5.82702,7000000.0
2006-08-28 22:11:00,5.8271,5.82826,5.8271,5.82826,8000000.0
2006-08-28 22:12:00,5.8281,5.8283,5.82682,5.82797,16000000.0
2006-08-28 22:13:00,5.82791,5.82826,5.82694,5.82694,24000000.0
2006-08-28 22:14:00,5.82632,5.82632,5.82569,5.82575,9000000.0
2006-08-28 22:15:00,5.82634,5.82834,5.82634,5.82834,10000000.0
2006-08-28 22:16:00,5.82801,5.82839,5.82702,5.82731,13000000.0
2006-08-28 22:17:00,5.82796,5.82818,5.82657,5.8273,20000000.0
2006-08-28 22:18:00,5.82761,5.82821,5.82714,5.82765,11000000.0
2006-08-28 22:19:00,5.82796,5.82846,5.82714,5.82757,15000000.0
2006-08-28 22:20:00,5.82812,5.82859,5.82713,5.82814,16000000.0
2006-08-28 22:21:00,5.82758,5.82837,5.82695,5.8275,12000000.0
2006-08-28 22:22:00,5.82743,5.82861,5.82702,5.82741,14000000.0
2006-08-28 22:23:00,5.82731,5.82809,5.82731,5.8276,11000000.0
2006-08-28 22:24:00,5.82767,5.82788,5.8272,5.82728,16000000.0
2006-08-28 22:25:00,5.82684,5.82809,5.82684,5.8277,14000000.0
2006-08-28 22:26:00,5.82699,5.82837,5.82661,5.82725,10000000.0
2006-08-28 22:27:00,5.82755,5.82883,5.82735,5.82871,14000000.0
2006-08-28 22:28:00,5.82755,5.82884,5.82755,5.8283,12000000.0
2006-08-28 22:29:00,5.82954,5.82976,5.82864,5.82976,13000000.0
2006-08-28 22:30:00,5.83006,5.83061,5.82872,5.82908,8000000.0
2006-08-28 22:31:00,5.82951,5.8309,5.82934,5.8309,11000000.0
2006-08-28 22:32:00,5.83048,5.83052,5.82912,5.82938,20000000.0
2006-08-28 22:33:00,5.82962,5.83069,5.82961,5.83049,11000000.0
2006-08-28 22:34:00,5.8302,5.8302,5.82849,5.82902,10000000.0
2006-08-28 22:35:00,5.82899,5.83024,5.82899,5.82967,13000000.0
2006-08-28 22:36:00,5.82985,5.8302,5.82832,5.8302,9000000.0
2006-08-28 22:37:00,5.83014,5.83074,5.82924,5.82947,13000000.0
2006-08-28 22:38:00,5.82903,5.82975,5.82887,5.82912,9000000.0
2006-08-28 22:39:00,5.82912,5.82967,5.82866,5.82908,12000000.0
2006-08-28 22:40:00,5.82874,5.83004,5.82869,5.82975,9000000.0
2006-08-28 22:41:00,5.82878,5.82963,5.82787,5.82787,14000000.0
2006-08-28 22:42:00,5.82908,5.82908,5.82644,5.82644,13000000.0
2006-08-28 22:43:00,5.82694,5.8281,5.82664,5.82678,12000000.0
2006-08-28 22:44:00,5.82688,5.82953,5.82688,5.82739,15000000.0
2006-08-28 22:45:00,5.82759,5.82974,5.82759,5.82847,13000000.0
2006-08-28 22:46:00,5.82865,5.82865,5.82764,5.82836,14000000.0
2006-08-28 22:47:00,5.8288,5.82915,5.82837,5.82837,15000000.0
2006-08-28 22:48:00,5.82869,5.83,5.82869,5.82885,13000000.0
2006-08-28 22:49:00,5.82842,5.82842,5.82718,5.82718,13000000.0
2006-08-28 22:50:00,5.82733,5.83009,5.82713,5.82923,15000000.0
2006-08-28 22:51:00,5.83019,5.83155,5.82949,5.83141,14000000.0
2006-08-28 22:52:00,5.83119,5.83155,5.83055,5.83077,9000000.0
2006-08-28 22:53:00,5.83017,5.83124,5.8295,5.83033,15000000.0
2006-08-28 22:54:00,5.8311,5.83222,5.82986,5.83054,17000000.0
2006-08-28 22:55:00,5.83083,5.8324,5.83083,5.83125,16000000.0
2006-08-28 22:56:00,5.83065,5.83165,5.82946,5.83056,13000000.0
2006-08-28 22:57:00,5.83108,5.83177,5.83108,5.8311,8000000.0
2006-08-28 22:58:00,5.83183,5.83235,5.83095,5.83187,8000000.0
2006-08-28 22:59:00,5.832,5.83282,5.831,5.83111,19000000.0
2006-08-28 23:00:00,5.83131,5.83188,5.8312,5.83134,10000000.0
2006-08-28 23:01:00,5.83085,5.83152,5.83037,5.83148,7000000.0
2006-08-28 23:02:00,5.83103,5.83206,5.8301,5.8301,15000000.0
2006-08-28 23:03:00,5.83021,5.83275,5.83021,5.83275,17000000.0
2006-08-28 23:04:00,5.83259,5.8326,5.83062,5.83062,19000000.0
2006-08-28 23:05:00,5.83073,5.83249,5.83073,5.83163,9000000.0
2006-08-28 23:06:00,5.83289,5.83289,5.83076,5.83129,12000000.0
2006-08-28 23:07:00,5.83114,5.83224,5.8306,5.83149,14000000.0
2006-08-28 23:08:00,5.8314,5.83201,5.83109,5.83122,16000000.0
2006-08-28 23:09:00,5.83079,5.83219,5.83079,5.83215,9000000.0
2006-08-28 23:10:00,5.83215,5.83223,5.83114,5.83153,12000000.0
2006-08-28 23:11:00,5.832,5.83258,5.83115,5.83125,14000000.0
2006-08-28 23:12:00,5.83179,5.8322,5.83134,5.83204,7000000.0
2006-08-28 23:13:00,5.83118,5.83227,5.83072,5.83072,14000000.0
2006-08-28 23:14:00,5.83175,5.83232,5.83157,5.83214,19000000.0
2006-08-28 23:15:00,5.83245,5.83255,5.83054,5.83054,13000000.0
2006-08-28 23:16:00,5.83039,5.83183,5.83039,5.83085,15000000.0
2006-08-28 23:17:00,5.8313,5.83183,5.83076,5.83178,11000000.0
2006-08-28 23:18:00,5.83225,5.83276,5.83125,5.83125,12000000.0
2006-08-28 23:19:00,5.83081,5.83222,5.83081,5.83199,14000000.0
2006-08-28 23:20:00,5.83218,5.83219,5.83094,5.83114,19000000.0
2006-08-28 23:21:00,5.83152,5.83211,5.8308,5.8308,7000000.0
2006-08-28 23:22:00,5.83051,5.83054,5.83023,5.83032,15000000.0
2006-08-28 23:23:00,5.83043,5.83182,5.83004,5.83182,11000000.0
2006-08-28 23:24:00,5.83215,5.83225,5.83102,5.83102,14000000.0
2006-08-28 23:25:00,5.8308,5.83217,5.83072,5.83203,11000000.0
2006-08-28 23:26:00,5.83226,5.83226,5.83078,5.83086,14000000.0
2006-08-28 23:27:00,5.83089,5.83128,5.82997,5.83071,11000000.0
2006-08-28 23:28:00,5.83043,5.83124,5.82994,5.82994,12000000.0
2006-08-28 23:29:00,5.83023,5.83114,5.82991,5.82991,16000000.0
2006-08-28 23:30:00,5.83012,5.8314,5.83003,5.83114,20000000.0
2006-08-28 23:31:00,5.83166,5.83176,5.82996,5.83009,11000000.0
2006-08-28 23:32:00,5.83002,5.83105,5.82985,5.83032,16000000.0
2006-08-28 23:33:00,5.83012,5.83031,5.82927,5.82927,12000000.0
2006-08-28 23:34:00,5.8294,5.82954,5.82925,5.82925,13000000.0
2006-08-28 23:35:00,5.82991,5.83053,5.82978,5.83025,9000000.0
2006-08-28 23:36:00,5.83062,5.83083,5.82938,5.83016,9000000.0
2006-08-28 23:37:00,5.83017,5.83055,5.82976,5.82976,14000000.0
2006-08-28 23:38:00,5.82981,5.83155,5.82981,5.82996,13000000.0
2006-08-28 23:39:00,5.83001,5.83031,5.82937,5.82992,17000000.0
2006-08-28 23:40:00,5.83004,5.83062,5.82926,5.82934,12000000.0
2006-08-28 23:41:00,5.82902,5.82999,5.8289,5.829,17000000.0
2006-08-28 23:42:00,5.82843,5.83007,5.82843,5.8293,22000000.0
2006-08-28 23:43:00,5.82979,5.83058,5.82903,5.83057,15000000.0
2006-08-28 23:44:00,5.83012,5.83012,5.82862,5.82951,14000000.0
2006-08-28 23:45:00,5.82893,5.82966,5.82849,5.8294,20000000.0
2006-08-28 23:46:00,5.82919,5.82981,5.82881,5.82911,14000000.0
2006-08-28 23:47:00,5.82883,5.82973,5.82879,5.8288,10000000.0
2006-08-28 23:48:00,5.82901,5.83009,5.8289,5.82901,18000000.0
2006-08-28 23:49:00,5.82911,5.83037,5.82865,5.83037,14000000.0
2006-08-28 23:50:00,5.8298,5.83,5.829,5.82974,13000000.0
2006-08-28 23:51:00,5.82952,5.82978,5.8289,5.82957,8000000.0
2006-08-28 23:52:00,5.82959,5.82986,5.82852,5.82972,16000000.0
2006-08-28 23:53:00,5.8298,5.8298,5.82846,5.82846,18000000.0
2006-08-28 23:54:00,5.82812,5.82934,5.82812,5.82866,12000000.0
2006-08-28 23:55:00,5.82937,5.82937,5.82742,5.82889,19000000.0
2006-08-28 23:56:00,5.82934,5.82948,5.82749,5.82809,14000000.0
2006-08-28 23:57:00,5.8288,5.8288,5.82791,5.82803,16000000.0
2006-08-28 23:58:00,5.82775,5.82791,5.82761,5.82762,13000000.0
2006-08-28 23:59:00,5.82773,5.82793,5.82767,5.82773,14000000.0
2006-08-29 00:00:00,5.82812,5.82982,5.82812,5.82893,17000000.0
2006-08-29 00:01:00,5.82926,5.83037,5.82862,5.82914,12000000.0
2006-08-29 00:02:00,5.82918,5.82995,5.82834,5.82887,15000000.0
2006-08-29 00:03:00,5.82905,5.82905,5.82756,5.82756,14000000.0
2006-08-29 00:04:00,5.82716,5.82904,5.82716,5.82832,12000000.0
2006-08-29 00:05:00,5.82799,5.82891,5.82799,5.8283,12000000.0
2006-08-29 00:06:00,5.82808,5.82835,5.82805,5.82835,12000000.0
2006-08-29 00:07:00,5.82842,5.82842,5.82813,5.82815,11000000.0
2006-08-29 00:08:00,5.82821,5.82898,5.82769,5.82769,15000000.0
2006-08-29 00:09:00,5.82766,5.82921,5.82766,5.8288,12000000.0
2006-08-29 00:10:00,5.82874,5.8291,5.82874,5.82889,19000000.0
2006-08-29 00:11:00,5.82881,5.82971,5.82876,5.82876,8000000.0
2006-08-29 00:12:00,5.82861,5.82928,5.82829,5.82829,9000000.0
2006-08-29 00:13:00,5.82802,5.82819,5.82793,5.82802,13000000.0
2006-08-29 00:14:00,5.82829,5.82942,5.82814,5.82872,14000000.0
2006-08-29 00:15:00,5.82837,5.82847,5.82822,5.82846,12000000.0
2006-08-29 00:16:00,5.82834,5.82853,5.82829,5.82848,12000000.0
2006-08-29 00:17:00,5.82843,5.82843,5.82815,5.82815,10000000.0
2006-08-29 00:18:00,5.82834,5.82859,5.82826,5.82834,19000000.0
2006-08-29 00:19:00,5.82844,5.82849,5.82822,5.82832,12000000.0
2006-08-29 00:20:00,5.82855,5.82894,5.828,5.82889,11000000.0
2006-08-29 00:21:00,5.8291,5.82995,5.82827,5.82837,14000000.0
2006-08-29 00:22:00,5.82892,5.83057,5.82866,5.82995,13000000.0
2006-08-29 00:23:00,5.82937,5.8306,5.82849,5.82854,13000000.0
2006-08-29 00:24:00,5.82865,5.82934,5.82854,5.82862,9000000.0
2006-08-29 00:25:00,5.82811,5.8296,5.82788,5.82956,13000000.0
2006-08-29 00:26:00,5.82799,5.82847,5.82755,5.82794,14000000.0
2006-08-29 00:27:00,5.8283,5.82935,5.82788,5.8282,15000000.0
2006-08-29 00:28:00,5.82802,5.82802,5.82717,5.82717,7000000.0
2006-08-29 00:29:00,5.82728,5.8275,5.8272,5.82731,17000000.0
2006-08-29 00:30:00,5.82786,5.82829,5.82753,5.82808,9000000.0
2006-08-29 00:31:00,5.82802,5.82802,5.82758,5.82786,13000000.0
2006-08-29 00:32:00,5.82817,5.82845,5.82747,5.82781,8000000.0
2006-08-29 00:33:00,5.82782,5.82837,5.82721,5.82721,19000000.0
2006-08-29 00:34:00,5.82752,5.82846,5.82706,5.8273,15000000.0
2006-08-29 00:35:00,5.82753,5.82786,5.82694,5.82694,12000000.0
2006-08-29 00:36:00,5.82754,5.82754,5.82603,5.82617,15000000.0
2006-08-29 00:37:00,5.82623,5.82689,5.82584,5.82635,15000000.0
2006-08-29 00:38:00,5.82592,5.82698,5.82539,5.82616,18000000.0
2006-08-29 00:39:00,5.82556,5.82712,5.82536,5.82569,20000000.0
2006-08-29 00:40:00,5.82566,5.82727,5.82566,5.82599,10000000.0
2006-08-29 00:41:00,5.82605,5.82689,5.82586,5.82586,9000000.0
2006-08-29 00:42:00,5.82562,5.82562,5.82539,5.8255,16000000.0
2006-08-29 00:43:00,5.82532,5.82645,5.82532,5.82546,16000000.0
2006-08-29 00:44:00,5.82495,5.82638,5.8248,5.82558,10000000.0
2006-08-29 00:45:00,5.82575,5.82653,5.82535,5.8259,16000000.0
2006-08-29 00:46:00,5.82566,5.82572,5.82493,5.82572,12000000.0
2006-08-29 00:47:00,5.82617,5.82657,5.82515,5.82571,8000000.0
2006-08-29 00:48:00,5.82577,5.82577,5.82506,5.82506,16000000.0
2006-08-29 00:49:00,5.82502,5.82512,5.82485,5.82512,11000000.0
2006-08-29 00:50:00,5.82512,5.82512,5.8249,5.82499,9000000.0
2006-08-29 00:51:00,5.82561,5.82686,5.82561,5.82583,9000000.0
2006-08-29 00:52:00,5.82639,5.82653,5.82519,5.82526,18000000.0
2006-08-29 00:53:00,5.82616,5.82616,5.82453,5.82473,12000000.0
2006-08-29 00:54:00,5.82552,5.82658,5.82535,5.82535,12000000.0
2006-08-29 00:55:00,5.8254,5.8254,5.82441,5.82441,11000000.0
2006-08-29 00:56:00,5.82477,5.8264,5.82477,5.82541,14000000.0
2006-08-29 00:57:00,5.82527,5.8253,5.82493,5.82508,15000000.0
2006-08-29 00:58:00,5.82512,5.82512,5.82482,5.82491,9000000.0
2006-08-29 00:59:00,5.82508,5.82522,5.82487,5.82487,17000000.0
2006-08-29 01:00:00,5.825,5.82664,5.825,5.82529,12000000.0
2006-08-29 01:01:00,5.82611,5.82644,5.82485,5.82493,15000000.0
2006-08-29 01:02:00,5.82549,5.82655,5.82549,5.82552,10000000.0
2006-08-29 01:03:00,5.82585,5.82599,5.82434,5.8246,13000000.0
2006-08-29 01:04:00,5.82552,5.82591,5.8245,5.82466,13000000.0
2006-08-29 01:05:00,5.82609,5.82632,5.82507,5.82507,13000000.0
2006-08-29 01:06:00,5.82474,5.82607,5.82411,5.82577,12000000.0
2006-08-29 01:07:00,5.82461,5.82611,5.82461,5.82611,13000000.0
2006-08-29 01:08:00,5.82578,5.82586,5.82476,5.82476,15000000.0
2006-08-29 01:09:00,5.82472,5.82571,5.8245,5.8245,17000000.0
2006-08-29 01:10:00,5.82427,5.82452,5.82426,5.8243,10000000.0
2006-08-29 01:11:00,5.82445,5.82633,5.82445,5.82594,11000000.0
2006-08-29 01:12:00,5.82642,5.82642,5.82561,5.82564,10000000.0
2006-08-29 01:13:00,5.82613,5.82641,5.82476,5.82534,11000000.0
2006-08-29 01:14:00,5.8255,5.8255,5.82466,5.82466,13000000.0
2006-08-29 01:15:00,5.82436,5.82606,5.82436,5.82463,9000000.0
2006-08-29 01:16:00,5.82495,5.82588,5.8248,5.8248,12000000.0
2006-08-29 01:17:00,5.82492,5.8253,5.82486,5.82486,11000000.0
2006-08-29 01:18:00,5.8247,5.82606,5.8247,5.8247,12000000.0
2006-08-29 01:19:00,5.82462,5.82538,5.82462,5.82538,19000000.0
2006-08-29 01:20:00,5.82529,5.82552,5.82515,5.82515,11000000.0
2006-08-29 01:21:00,5.82541,5.82671,5.82541,5.82647,12000000.0
2006-08-29 01:22:00,5.82628,5.8268,5.82546,5.82591,9000000.0
2006-08-29 01:23:00,5.8264,5.82683,5.82593,5.82641,13000000.0
2006-08-29 01:24:00,5.82652,5.82652,5.82533,5.82596,14000000.0
2006-08-29 01:25:00,5.82593,5.82607,5.8249,5.82551,11000000.0
2006-08-29 01:26:00,5.82609,5.82615,5.82466,5.82568,10000000.0
2006-08-29 01:27:00,5.82598,5.82634,5.82547,5.82612,17000000.0
2006-08-29 01:28:00,5.82555,5.8258,5.82449,5.82556,13000000.0
2006-08-29 01:29:00,5.82527,5.82578,5.82427,5.82474,19000000.0
2006-08-29 01:30:00,5.82485,5.82485,5.82405,5.82428,15000000.0
2006-08-29 01:31:00,5.8242,5.82431,5.82404,5.82427,15000000.0
2006-08-29 01:32:00,5.82446,5.8254,5.82445,5.82482,12000000.0
2006-08-29 01:33:00,5.82434,5.82631,5.82434,5.82586,8000000.0
2006-08-29 01:34:00,5.82564,5.82696,5.8255,5.82566,18000000.0
2006-08-29 01:35:00,5.82547,5.8271,5.82547,5.82641,12000000.0
2006-08-29 01:36:00,5.82701,5.82752,5.82601,5.82601,16000000.0
2006-08-29 01:37:00,5.82602,5.82764,5.82602,5.82621,15000000.0
2006-08-29 01:38:00,5.82617,5.82762,5.82602,5.8266,18000000.0
2006-08-29 01:39:00,5.82676,5.82789,5.82674,5.82765,10000000.0
2006-08-29 01:40:00,5.82647,5.82736,5.82631,5.82667,11000000.0
2006-08-29 01:41:00,5.82686,5.82724,5.82602,5.82602,16000000.0
2006-08-29 01:42:00,5.82603,5.8273,5.82603,5.82685,14000000.0
2006-08-29 01:43:00,5.82693,5.82719,5.8263,5.82662,16000000.0
2006-08-29 01:44:00,5.82692,5.82743,5.82639,5.82671,15000000.0
2006-08-29 01:45:00,5.82722,5.82747,5.82648,5.827,16000000.0
2006-08-29 01:46:00,5.82685,5.82713,5.82618,5.82618,9000000.0
2006-08-29 01:47:00,5.82734,5.82734,5.82604,5.82673,17000000.0
2006-08-29 01:48:00,5.82697,5.82715,5.82598,5.82715,16000000.0
2006-08-29 01:49:00,5.82663,5.82699,5.82574,5.82578,10000000.0
2006-08-29 01:50:00,5.8268,5.82713,5.82588,5.82704,11000000.0
2006-08-29 01:51:00,5.82677,5.82727,5.82593,5.82628,12000000.0
2006-08-29 01:52:00,5.82644,5.82658,5.82578,5.82578,12000000.0
2006-08-29 01:53:00,5.82579,5.82617,5.82486,5.82588,18000000.0
2006-08-29 01:54:00,5.8258,5.82678,5.82516,5.82592,14000000.0
2006-08-29 01:55:00,5.82573,5.82573,5.82504,5.82508,18000000.0
2006-08-29 01:56:00,5.82523,5.82605,5.82523,5.82547,8000000.0
2006-08-29 01:57:00,5.82506,5.82512,5.82482,5.82504,13000000.0
2006-08-29 01:58:00,5.82531,5.82569,5.82481,5.82516,11000000.0
2006-08-29 01:59:00,5.82562,5.82635,5.82507,5.82614,11000000.0
2006-08-29 02:00:00,5.82625,5.827,5.82553,5.82632,16000000.0
2006-08-29 02:01:00,5.82657,5.82732,5.82605,5.82732,21000000.0
2006-08-29 02:02:00,5.8265,5.82686,5.82549,5.82584,10000000.0
2006-08-29 02:03:00,5.82682,5.82704,5.8261,5.8261,8000000.0
2006-08-29 02:04:00,5.826,5.82704,5.82593,5.82641,14000000.0
2006-08-29 02:05:00,5.8264,5.8264,5.82495,5.82579,14000000.0
2006-08-29 02:06:00,5.82591,5.82608,5.82509,5.82521,15000000.0
2006-08-29 02:07:00,5.82477,5.82508,5.82442,5.82442,10000000.0
2006-08-29 02:08:00,5.82421,5.82532,5.82402,5.82419,16000000.0
2006-08-29 02:09:00,5.82456,5.82537,5.82456,5.82504,18000000.0
2006-08-29 02:10:00,5.8244,5.82516,5.82286,5.82286,16000000.0
2006-08-29 02:11:00,5.82324,5.82413,5.82295,5.82332,14000000.0
2006-08-29 02:12:00,5.82353,5.82387,5.82296,5.82296,10000000.0
2006-08-29 02:13:00,5.82278,5.824,5.82258,5.82314,15000000.0
2006-08-29 02:14:00,5.82307,5.82446,5.82271,5.82331,19000000.0
2006-08-29 02:15:00,5.82347,5.82393,5.82299,5.82335,12000000.0
2006-08-29 02:16:00,5.82344,5.82441,5.82344,5.8239,18000000.0
2006-08-29 02:17:00,5.82389,5.82408,5.82255,5.82294,14000000.0
2006-08-29 02:18:00,5.82327,5.8239,5.8229,5.8235,12000000.0
2006-08-29 02:19:00,5.82315,5.82344,5.82223,5.82331,14000000.0
2006-08-29 02:20:00,5.82257,5.82346,5.82251,5.82273,13000000.0
2006-08-29 02:21:00,5.82258,5.82329,5.82211,5.82261,15000000.0
2006-08-29 02:22:00,5.82167,5.82213,5.82166,5.82208,13000000.0
2006-08-29 02:23:00,5.82257,5.82351,5.82227,5.823,16000000.0
2006-08-29 02:24:00,5.82318,5.82416,5.82261,5.82261,17000000.0
2006-08-29 02:25:00,5.82349,5.82375,5.82254,5.82375,10000000.0
2006-08-29 02:26:00,5.82248,5.82399,5.82248,5.82372,13000000.0
2006-08-29 02:27:00,5.82352,5.8237,5.82279,5.82295,7000000.0
2006-08-29 02:28:00,5.82191,5.82321,5.82191,5.82321,9000000.0
2006-08-29 02:29:00,5.82276,5.82306,5.82157,5.82188,20000000.0
2006-08-29 02:30:00,5.82192,5.82231,5.82094,5.82131,11000000.0
2006-08-29 02:31:00,5.82102,5.82207,5.8209,5.82161,9000000.0
2006-08-29 02:32:00,5.82194,5.82226,5.8211,5.82157,13000000.0
2006-08-29 02:33:00,5.82138,5.82295,5.82138,5.82153,14000000.0
2006-08-29 02:34:00,5.82207,5.82314,5.82175,5.82246,17000000.0
2006-08-29 02:35:00,5.82257,5.8228,5.82117,5.82178,15000000.0
2006-08-29 02:36:00,5.82202,5.82243,5.82052,5.82052,14000000.0
2006-08-29 02:37:00,5.82103,5.82144,5.82025,5.82081,13000000.0
2006-08-29 02:38:00,5.8203,5.82063,5.81908,5.81908,14000000.0
2006-08-29 02:39:00,5.81898,5.81942,5.81836,5.8184,15000000.0
2006-08-29 02:40:00,5.81829,5.81881,5.81777,5.8183,12000000.0
2006-08-29 02:41:00,5.81743,5.81856,5.81724,5.81776,13000000.0
2006-08-29 02:42:00,5.81787,5.8186,5.81753,5.81848,16000000.0
2006-08-29 02:43:00,5.81801,5.81867,5.81722,5.81722,18000000.0
2006-08-29 02:44:00,5.81713,5.81825,5.81705,5.81734,10000000.0
2006-08-29 02:45:00,5.81729,5.81824,5.81719,5.81794,14000000.0
2006-08-29 02:46:00,5.81814,5.81877,5.8176,5.81876,18000000.0
2006-08-29 02:47:00,5.81801,5.8187,5.81735,5.81735,17000000.0
2006-08-29 02:48:00,5.81703,5.81775,5.81669,5.81682,7000000.0
2006-08-29 02:49:00,5.81712,5.81805,5.81679,5.8177,13000000.0
2006-08-29 02:50:00,5.81737,5.81778,5.81633,5.8169,14000000.0
2006-08-29 02:51:00,5.81661,5.81805,5.81661,5.81735,15000000.0
2006-08-29 02:52:00,5.81711,5.81821,5.81696,5.81821,15000000.0
2006-08-29 02:53:00,5.81822,5.81885,5.81797,5.81856,9000000.0
2006-08-29 02:54:00,5.81859,5.81897,5.81757,5.81891,13000000.0
2006-08-29 02:55:00,5.81924,5.81926,5.81772,5.81878,11000000.0
2006-08-29 02:56:00,5.8186,5.81942,5.81781,5.81864,18000000.0
2006-08-29 02:57:00,5.81807,5.81942,5.81803,5.81848,13000000.0
2006-08-29 02:58:00,5.81834,5.81913,5.81819,5.81891,9000000.0
2006-08-29 02:59:00,5.8185,5.8185,5.81678,5.81723,14000000.0
2006-08-29 03:00:00,5.81831,5.81844,5.81766,5.81806,11000000.0
2006-08-29 03:01:00,5.8176,5.81836,5.81726,5.81762,11000000.0
2006-08-29 03:02:00,5.81778,5.81894,5.81766,5.81804,11000000.0
2006-08-29 03:03:00,5.81836,5.81931,5.81805,5.8187,23000000.0
2006-08-29 03:04:00,5.81797,5.81945,5.81781,5.81812,11000000.0
2006-08-29 03:05:00,5.81768,5.81887,5.81768,5.81782,17000000.0
2006-08-29 03:06:00,5.81807,5.81932,5.81807,5.81868,9000000.0
2006-08-29 03:07:00,5.81823,5.81944,5.81782,5.81866,15000000.0
2006-08-29 03:08:00,5.81881,5.81889,5.81789,5.81844,12000000.0
2006-08-29 03:09:00,5.81828,5.81883,5.81789,5.81789,15000000.0
2006-08-29 03:10:00,5.81785,5.81791,5.81767,5.81767,19000000.0
2006-08-29 03:11:00,5.81788,5.81788,5.81751,5.81761,15000000.0
2006-08-29 03:12:00,5.81775,5.81791,5.81769,5.81788,18000000.0
2006-08-29 03:13:00,5.81781,5.81786,5.81758,5.81784,18000000.0
2006-08-29 03:14:00,5.81757,5.81788,5.81756,5.81775,10000000.0
2006-08-29 03:15:00,5.81764,5.81782,5.81764,5.81767,7000000.0
2006-08-29 03:16:00,5.81782,5.81787,5.81753,5.81787,8000000.0
2006-08-29 03:17:00,5.81785,5.81792,5.81763,5.81792,10000000.0
2006-08-29 03:18:00,5.81793,5.81793,5.81761,5.81765,15000000.0
2006-08-29 03:19:00,5.81756,5.81786,5.81756,5.81775,10000000.0
2006-08-29 03:20:00,5.81772,5.8179,5.81767,5.81788,16000000.0
2006-08-29 03:21:00,5.81786,5.8179,5.81765,5.81784,11000000.0
2006-08-29 03:22:00,5.81781,5.81781,5.81755,5.81755,10000000.0
2006-08-29 03:23:00,5.81762,5.81789,5.81762,5.81765,12000000.0
2006-08-29 03:24:00,5.81789,5.81789,5.81757,5.81769,13000000.0
2006-08-29 03:25:00,5.81787,5.8179,5.81763,5.81772,11000000.0
2006-08-29 03:26:00,5.81769,5.81789,5.81758,5.81762,13000000.0
2006-08-29 03:27:00,5.81769,5.81785,5.81764,5.81785,14000000.0
2006-08-29 03:28:00,5.81764,5.81789,5.81764,5.8178,18000000.0
2006-08-29 03:29:00,5.81785,5.81789,5.81761,5.81765,15000000.0
2006-08-29 03:30:00,5.81773,5.81802,5.81766,5.81769,10000000.0
2006-08-29 03:31:00,5.8178,5.81787,5.81762,5.81776,13000000.0
2006-08-29 03:32:00,5.81778,5.81986,5.81778,5.81986,16000000.0
2006-08-29 03:33:00,5.81861,5.81919,5.81817,5.81887,13000000.0
2006-08-29 03:34:00,5.8189,5.81915,5.81775,5.81816,16000000.0
2006-08-29 03:35:00,5.81804,5.81831,5.81775,5.81775,10000000.0
2006-08-29 03:36:00,5.81745,5.81783,5.81745,5.8177,11000000.0
2006-08-29 03:37:00,5.81811,5.81934,5.81776,5.81812,13000000.0
2006-08-29 03:38:00,5.81833,5.81897,5.81755,5.8189,13000000.0
2006-08-29 03:39:00,5.81905,5.81921,5.81841,5.8191,13000000.0
2006-08-29 03:40:00,5.81858,5.81923,5.81757,5.81757,12000000.0
2006-08-29 03:41:00,5.81764,5.81918,5.81764,5.81863,16000000.0
2006-08-29 03:42:00,5.81856,5.81918,5.81769,5.81831,21000000.0
2006-08-29 03:43:00,5.81804,5.8184,5.81721,5.81808,18000000.0
2006-08-29 03:44:00,5.81826,5.8187,5.81756,5.81785,15000000.0
2006-08-29 03:45:00,5.81806,5.8184,5.81675,5.81675,9000000.0
2006-08-29 03:46:00,5.81731,5.81731,5.81634,5.81657,8000000.0
2006-08-29 03:47:00,5.81671,5.81679,5.81579,5.81579,11000000.0
2006-08-29 03:48:00,5.81578,5.81672,5.81578,5.81629,9000000.0
2006-08-29 03:49:00,5.81619,5.81681,5.8157,5.81632,16000000.0
2006-08-29 03:50:00,5.81614,5.81727,5.81565,5.81565,19000000.0
2006-08-29 03:51:00,5.81578,5.8166,5.81578,5.81593,9000000.0
2006-08-29 03:52:00,5.81555,5.81629,5.815,5.815,19000000.0
2006-08-29 03:53:00,5.81531,5.8166,5.81531,5.8157,10000000.0
2006-08-29 03:54:00,5.81568,5.8162,5.81425,5.8153,17000000.0
2006-08-29 03:55:00,5.81505,5.81611,5.81492,5.81539,16000000.0
2006-08-29 03:56:00,5.81587,5.81629,5.81481,5.81481,7000000.0
2006-08-29 03:57:00,5.81502,5.81586,5.81445,5.81477,11000000.0
2006-08-29 03:58:00,5.81443,5.81526,5.81328,5.81328,12000000.0
2006-08-29 03:59:00,5.81471,5.81563,5.81419,5.81484,17000000.0
2006-08-29 04:00:00,5.81422,5.81448,5.81337,5.8139,12000000.0
2006-08-29 04:01:00,5.81388,5.81436,5.81336,5.81355,16000000.0
2006-08-29 04:02:00,5.81318,5.81433,5.81276,5.81333,14000000.0
2006-08-29 04:03:00,5.81323,5.81387,5.81323,5.81334,12000000.0
2006-08-29 04:04:00,5.81322,5.81459,5.813,5.81431,16000000.0
2006-08-29 04:05:00,5.81407,5.81494,5.81308,5.81383,13000000.0
2006-08-29 04:06:00,5.81448,5.81469,5.8136,5.81434,16000000.0
2006-08-29 04:07:00,5.81491,5.8151,5.81411,5.81411,13000000.0
2006-08-29 04:08:00,5.81408,5.81511,5.81379,5.81408,14000000.0
2006-08-29 04:09:00,5.8145,5.81491,5.81411,5.81456,10000000.0
2006-08-29 04:10:00,5.81461,5.81551,5.8139,5.81551,12000000.0
2006-08-29 04:11:00,5.8145,5.81512,5.81389,5.81428,14000000.0
2006-08-29 04:12:00,5.81409,5.81444,5.81318,5.81335,19000000.0
2006-08-29 04:13:00,5.81287,5.81474,5.81287,5.81391,20000000.0
2006-08-29 04:14:00,5.81401,5.81526,5.81369,5.81451,12000000.0
2006-08-29 04:15:00,5.81507,5.81555,5.81443,5.81555,8000000.0
2006-08-29 04:16:00,5.81475,5.81638,5.8146,5.81546,13000000.0
2006-08-29 04:17:00,5.81535,5.81544,5.81461,5.81462,15000000.0
2006-08-29 04:18:00,5.81452,5.81608,5.81452,5.81589,9000000.0
2006-08-29 04:19:00,5.81499,5.81603,5.81461,5.81539,12000000.0
2006-08-29 04:20:00,5.81518,5.81646,5.81498,5.81628,9000000.0
2006-08-29 04:21:00,5.81505,5.81566,5.81408,5.81476,17000000.0
2006-08-29 04:22:00,5.81532,5.81558,5.81445,5.81465,14000000.0
2006-08-29 04:23:00,5.815,5.81638,5.81488,5.81584,10000000.0
2006-08-29 04:24:00,5.81594,5.81679,5.8153,5.81559,12000000.0
2006-08-29 04:25:00,5.81574,5.81598,5.81508,5.8153,10000000.0
2006-08-29 04:26:00,5.81569,5.81631,5.81536,5.81598,7000000.0
2006-08-29 04:27:00,5.81526,5.81633,5.81496,5.81496,15000000.0
2006-08-29 04:28:00,5.8148,5.81577,5.81471,5.81526,7000000.0
2006-08-29 04:29:00,5.81633,5.81633,5.81517,5.81599,14000000.0
2006-08-29 04:30:00,5.81599,5.81645,5.81536,5.81611,11000000.0
2006-08-29 04:31:00,5.81584,5.81648,5.8152,5.8152,15000000.0
2006-08-29 04:32:00,5.81522,5.81604,5.81474,5.81535,17000000.0
2006-08-29 04:33:00,5.81553,5.8162,5.81486,5.81486,14000000.0
2006-08-29 04:34:00,5.81468,5.81586,5.81468,5.81558,9000000.0
2006-08-29 04:35:00,5.81544,5.81617,5.81457,5.81457,12000000.0
2006-08-29 04:36:00,5.81468,5.81542,5.81429,5.81542,12000000.0
2006-08-29 04:37:00,5.81571,5.81571,5.81437,5.81486,12000000.0
2006-08-29 04:38:00,5.81483,5.81492,5.81441,5.81441,11000000.0
2006-08-29 04:39:00,5.81456,5.8146,5.81436,5.81437,17000000.0
2006-08-29 04:40:00,5.81451,5.8158,5.81449,5.81449,9000000.0
2006-08-29 04:41:00,5.81449,5.81453,5.81429,5.81435,10000000.0
2006-08-29 04:42:00,5.81484,5.81531,5.81424,5.81464,8000000.0
2006-08-29 04:43:00,5.81452,5.81463,5.81394,5.81409,18000000.0
2006-08-29 04:44:00,5.81363,5.81399,5.81363,5.81399,9000000.0
2006-08-29 04:45:00,5.81475,5.81522,5.81423,5.8152,9000000.0
2006-08-29 04:46:00,5.81514,5.81546,5.81419,5.81513,16000000.0
2006-08-29 04:47:00,5.81501,5.81567,5.81458,5.81466,12000000.0
2006-08-29 04:48:00,5.81499,5.81552,5.81472,5.81492,10000000.0
2006-08-29 04:49:00,5.81464,5.81536,5.81453,5.8147,16000000.0
2006-08-29 04:50:00,5.8148,5.81492,5.81433,5.81433,16000000.0
2006-08-29 04:51:00,5.81455,5.81522,5.81422,5.81422,20000000.0
2006-08-29 04:52:00,5.81433,5.81493,5.81433,5.81468,13000000.0
2006-08-29 04:53:00,5.81486,5.81511,5.81426,5.81453,11000000.0
2006-08-29 04:54:00,5.81467,5.8148,5.81369,5.81369,11000000.0
2006-08-29 04:55:00,5.81374,5.81516,5.81374,5.81516,12000000.0
2006-08-29 04:56:00,5.81424,5.815,5.81366,5.81407,16000000.0
2006-08-29 04:57:00,5.81403,5.81421,5.81345,5.81394,7000000.0
2006-08-29 04:58:00,5.81395,5.81495,5.8135,5.81362,13000000.0
2006-08-29 04:59:00,5.81328,5.81396,5.81323,5.81378,17000000.0
2006-08-29 05:00:00,5.81402,5.81409,5.81386,5.81405,10000000.0
2006-08-29 05:01:00,5.81425,5.81484,5.81388,5.81433,13000000.0
2006-08-29 05:02:00,5.81434,5.81454,5.81335,5.8141,18000000.0
2006-08-29 05:03:00,5.81418,5.81451,5.81336,5.81336,9000000.0
2006-08-29 05:04:00,5.81436,5.81496,5.81352,5.81352,12000000.0
2006-08-29 05:05:00,5.81378,5.81435,5.81369,5.81399,10000000.0
2006-08-29 05:06:00,5.81376,5.81442,5.81334,5.81399,20000000.0
2006-08-29 05:07:00,5.81425,5.81448,5.81362,5.81431,10000000.0
2006-08-29 05:08:00,5.81403,5.81447,5.8133,5.81416,17000000.0
2006-08-29 05:09:00,5.81402,5.81466,5.8136,5.81408,15000000.0
2006-08-29 05:10:00,5.8135,5.814,5.81297,5.81313,10000000.0
2006-08-29 05:11:00,5.81326,5.81426,5.81326,5.81359,16000000.0
2006-08-29 05:12:00,5.81305,5.81366,5.81272,5.81276,7000000.0
2006-08-29 05:13:00,5.81236,5.81356,5.812,5.81356,12000000.0
2006-08-29 05:14:00,5.81267,5.8134,5.81186,5.81243,14000000.0
2006-08-29 05:15:00,5.8126,5.81346,5.81198,5.81246,16000000.0
2006-08-29 05:16:00,5.81228,5.81294,5.81152,5.81159,15000000.0
2006-08-29 05:17:00,5.81184,5.81325,5.81183,5.81212,10000000.0
2006-08-29 05:18:00,5.81307,5.81384,5.81251,5.81309,13000000.0
2006-08-29 05:19:00,5.81221,5.81348,5.81221,5.81275,13000000.0
2006-08-29 05:20:00,5.8132,5.81482,5.81315,5.81365,20000000.0
2006-08-29 05:21:00,5.81381,5.81478,5.81381,5.81414,9000000.0
2006-08-29 05:22:00,5.81419,5.81465,5.81388,5.81462,17000000.0
2006-08-29 05:23:00,5.81525,5.81525,5.8139,5.81403,14000000.0
2006-08-29 05:24:00,5.81357,5.81363,5.81335,5.81355,19000000.0
2006-08-29 05:25:00,5.81415,5.81462,5.8133,5.8133,13000000.0
2006-08-29 05:26:00,5.81446,5.81515,5.81388,5.81451,13000000.0
2006-08-29 05:27:00,5.81484,5.81555,5.81449,5.81449,13000000.0
2006-08-29 05:28:00,5.81426,5.81591,5.81411,5.81521,10000000.0
2006-08-29 05:29:00,5.8159,5.81611,5.81484,5.81484,17000000.0
2006-08-29 05:30:00,5.81475,5.81637,5.81475,5.81512,21000000.0
2006-08-29 05:31:00,5.81615,5.81615,5.8154,5.81554,13000000.0
2006-08-29 05:32:00,5.81559,5.81647,5.81512,5.81568,16000000.0
2006-08-29 05:33:00,5.81541,5.81617,5.8152,5.81542,13000000.0
2006-08-29 05:34:00,5.81572,5.81592,5.81491,5.81502,13000000.0
2006-08-29 05:35:00,5.81468,5.81508,5.81468,5.81482,14000000.0
2006-08-29 05:36:00,5.81464,5.81594,5.81418,5.81505,18000000.0
2006-08-29 05:37:00,5.81405,5.81549,5.81405,5.81537,12000000.0
2006-08-29 05:38:00,5.81457,5.81477,5.81408,5.81408,13000000.0
2006-08-29 05:39:00,5.81382,5.8141,5.8137,5.81401,21000000.0
2006-08-29 05:40:00,5.81416,5.81503,5.81416,5.81442,14000000.0
2006-08-29 05:41:00,5.81481,5.8154,5.81422,5.81422,13000000.0
2006-08-29 05:42:00,5.81388,5.81515,5.81388,5.81407,8000000.0
2006-08-29 05:43:00,5.81379,5.81524,5.81353,5.81446,13000000.0
2006-08-29 05:44:00,5.81433,5.81448,5.81399,5.81408,13000000.0
2006-08-29 05:45:00,5.8143,5.81559,5.8143,5.81495,24000000.0
2006-08-29 05:46:00,5.8151,5.8151,5.81413,5.8143,14000000.0
2006-08-29 05:47:00,5.81422,5.81537,5.81422,5.81445,11000000.0
2006-08-29 05:48:00,5.81443,5.81514,5.81415,5.81418,18000000.0
2006-08-29 05:49:00,5.81395,5.81457,5.81395,5.81448,10000000.0
2006-08-29 05:50:00,5.81483,5.81483,5.81458,5.81463,10000000.0
2006-08-29 05:51:00,5.81481,5.81488,5.81459,5.81471,11000000.0
2006-08-29 05:52:00,5.81465,5.81544,5.8139,5.81544,19000000.0
2006-08-29 05:53:00,5.81387,5.81504,5.81354,5.81462,15000000.0
2006-08-29 05:54:00,5.81449,5.81504,5.81413,5.81443,7000000.0
2006-08-29 05:55:00,5.815,5.81531,5.81348,5.81446,12000000.0
2006-08-29 05:56:00,5.8143,5.81501,5.81402,5.81452,16000000.0
2006-08-29 05:57:00,5.8149,5.81523,5.8136,5.81423,11000000.0
2006-08-29 05:58:00,5.81415,5.81464,5.81314,5.81347,22000000.0
2006-08-29 05:59:00,5.81383,5.81442,5.81329,5.81335,9000000.0
2006-08-29 06:00:00,5.81388,5.81403,5.81279,5.81372,17000000.0
2006-08-29 06:01:00,5.81352,5.81418,5.81291,5.81292,18000000.0
2006-08-29 06:02:00,5.81278,5.81278,5.81242,5.81264,18000000.0
2006-08-29 06:03:00,5.81252,5.81363,5.81238,5.81261,16000000.0
2006-08-29 06:04:00,5.8129,5.81351,5.81231,5.81351,8000000.0
2006-08-29 06:05:00,5.81265,5.81302,5.81201,5.81201,10000000.0
2006-08-29 06:06:00,5.81137,5.81271,5.81129,5.81206,27000000.0
2006-08-29 06:07:00,5.81222,5.81254,5.81144,5.81159,17000000.0
2006-08-29 06:08:00,5.81196,5.81317,5.81161,5.81161,14000000.0
2006-08-29 06:09:00,5.81223,5.8127,5.81146,5.81146,13000000.0
2006-08-29 06:10:00,5.81136,5.81289,5.81136,5.81239,14000000.0
2006-08-29 06:11:00,5.81201,5.81227,5.81103,5.81175,16000000.0
2006-08-29 06:12:00,5.81135,5.81142,5.81086,5.8109,17000000.0
2006-08-29 06:13:00,5.81077,5.81201,5.81057,5.8115,14000000.0
2006-08-29 06:14:00,5.81112,5.81129,5.81099,5.81114,12000000.0
2006-08-29 06:15:00,5.81119,5.81239,5.81119,5.81224,13000000.0
2006-08-29 06:16:00,5.81171,5.81193,5.81047,5.81098,14000000.0
2006-08-29 06:17:00,5.80983,5.81153,5.80983,5.81087,11000000.0
2006-08-29 06:18:00,5.81141,5.81167,5.81058,5.81117,12000000.0
2006-08-29 06:19:00,5.81179,5.81301,5.81124,5.81241,19000000.0
2006-08-29 06:20:00,5.81318,5.81318,5.81222,5.81313,11000000.0
2006-08-29 06:21:00,5.81159,5.8125,5.81159,5.81216,9000000.0
2006-08-29 06:22:00,5.81175,5.81282,5.81112,5.81112,22000000.0
2006-08-29 06:23:00,5.81185,5.81278,5.81142,5.81142,18000000.0
2006-08-29 06:24:00,5.81215,5.81215,5.81149,5.81177,8000000.0
2006-08-29 06:25:00,5.81208,5.81235,5.81124,5.81132,9000000.0
2006-08-29 06:26:00,5.81173,5.81223,5.81069,5.81097,13000000.0
2006-08-29 06:27:00,5.81101,5.8125,5.81082,5.81217,15000000.0
2006-08-29 06:28:00,5.81089,5.81198,5.81057,5.81057,18000000.0
2006-08-29 06:29:00,5.81157,5.81221,5.8104,5.81092,16000000.0
2006-08-29 06:30:00,5.8116,5.81194,5.8106,5.81074,10000000.0
2006-08-29 06:31:00,5.80993,5.81096,5.80993,5.81061,13000000.0
2006-08-29 06:32:00,5.80967,5.81105,5.80967,5.81012,10000000.0
2006-08-29 06:33:00,5.81014,5.81055,5.80955,5.81045,10000000.0
2006-08-29 06:34:00,5.80944,5.81011,5.80899,5.80946,15000000.0
2006-08-29 06:35:00,5.80914,5.81038,5.80767,5.81021,13000000.0
2006-08-29 06:36:00,5.81024,5.81094,5.80934,5.80934,23000000.0
2006-08-29 06:37:00,5.8101,5.81078,5.80901,5.81053,11000000.0
2006-08-29 06:38:00,5.81078,5.81138,5.80947,5.81069,17000000.0
2006-08-29 06:39:00,5.8104,5.81211,5.81031,5.81117,8000000.0
2006-08-29 06:40:00,5.81126,5.81163,5.81002,5.81097,15000000.0
2006-08-29 06:41:00,5.81087,5.81237,5.81039,5.81237,15000000.0
2006-08-29 06:42:00,5.81214,5.8124,5.8111,5.8124,16000000.0
2006-08-29 06:43:00,5.81143,5.8119,5.8109,5.81172,12000000.0
2006-08-29 06:44:00,5.81166,5.8118,5.81045,5.81146,13000000.0
2006-08-29 06:45:00,5.81148,5.81174,5.81017,5.81017,14000000.0
2006-08-29 06:46:00,5.81044,5.81151,5.81005,5.81005,12000000.0
2006-08-29 06:47:00,5.81036,5.81111,5.81004,5.81082,11000000.0
2006-08-29 06:48:00,5.81066,5.8118,5.81018,5.81018,15000000.0
2006-08-29 06:49:00,5.81003,5.81075,5.81003,5.81075,17000000.0
2006-08-29 06:50:00,5.81061,5.81113,5.80976,5.8101,13000000.0
2006-08-29 06:51:00,5.81033,5.81041,5.80937,5.80945,8000000.0
2006-08-29 06:52:00,5.80929,5.81,5.80836,5.80836,14000000.0
2006-08-29 06:53:00,5.80898,5.81008,5.8086,5.81008,13000000.0
2006-08-29 06:54:00,5.81025,5.81025,5.80897,5.81025,8000000.0
2006-08-29 06:55:00,5.81011,5.8105,5.80956,5.80981,10000000.0
2006-08-29 06:56:00,5.80999,5.81184,5.80999,5.81184,11000000.0
2006-08-29 06:57:00,5.81048,5.81215,5.81048,5.81052,17000000.0
2006-08-29 06:58:00,5.81049,5.81229,5.81049,5.81151,12000000.0
2006-08-29 06:59:00,5.81167,5.81234,5.81118,5.81136,14000000.0
2006-08-29 07:00:00,5.8112,5.81312,5.8112,5.81227,11000000.0
2006-08-29 07:01:00,5.81227,5.81313,5.81221,5.81313,10000000.0
2006-08-29 07:02:00,5.81321,5.81321,5.81153,5.81158,14000000.0
2006-08-29 07:03:00,5.81143,5.81206,5.81111,5.81141,7000000.0
2006-08-29 07:04:00,5.81185,5.81214,5.811,5.81169,16000000.0
2006-08-29 07:05:00,5.81251,5.81258,5.8108,5.81147,15000000.0
2006-08-29 07:06:00,5.8112,5.81222,5.81099,5.81099,16000000.0
2006-08-29 07:07:00,5.81181,5.81217,5.8104,5.8105,12000000.0
2006-08-29 07:08:00,5.81063,5.81151,5.81054,5.81137,8000000.0
2006-08-29 07:09:00,5.81048,5.81131,5.81029,5.81131,8000000.0
2006-08-29 07:10:00,5.81116,5.8113,5.81034,5.8106,16000000.0
2006-08-29 07:11:00,5.81093,5.81193,5.81028,5.81028,17000000.0
2006-08-29 07:12:00,5.81077,5.81146,5.80992,5.81146,20000000.0
2006-08-29 07:13:00,5.81174,5.81174,5.80953,5.8116,18000000.0
2006-08-29 07:14:00,5.8114,5.81228,5.81116,5.81228,11000000.0
2006-08-29 07:15:00,5.81229,5.81307,5.81154,5.81162,18000000.0
2006-08-29 07:16:00,5.81146,5.81259,5.81146,5.81198,18000000.0
2006-08-29 07:17:00,5.81124,5.81237,5.81122,5.81141,12000000.0
2006-08-29 07:18:00,5.81164,5.81223,5.81108,5.81168,18000000.0
2006-08-29 07:19:00,5.81263,5.81263,5.81147,5.81156,14000000.0
2006-08-29 07:20:00,5.81211,5.81257,5.81112,5.81115,18000000.0
2006-08-29 07:21:00,5.81186,5.81186,5.81043,5.81118,13000000.0
2006-08-29 07:22:00,5.81137,5.81243,5.81137,5.81243,14000000.0
2006-08-29 07:23:00,5.8129,5.81304,5.81281,5.81285,15000000.0
2006-08-29 07:24:00,5.81293,5.813,5.81225,5.81291,16000000.0
2006-08-29 07:25:00,5.81308,5.81308,5.81093,5.81143,15000000.0
2006-08-29 07:26:00,5.81111,5.8116,5.81013,5.81017,13000000.0
2006-08-29 07:27:00,5.81075,5.81145,5.81029,5.81116,12000000.0
2006-08-29 07:28:00,5.81127,5.81213,5.80995,5.81041,22000000.0
2006-08-29 07:29:00,5.81058,5.81122,5.80955,5.81091,16000000.0
2006-08-29 07:30:00,5.81105,5.81132,5.81105,5.81121,14000000.0
2006-08-29 07:31:00,5.81116,5.81138,5.8111,5.81111,13000000.0
2006-08-29 07:32:00,5.81107,5.8111,5.81006,5.81006,9000000.0
2006-08-29 07:33:00,5.80933,5.81072,5.80925,5.81049,7000000.0
2006-08-29 07:34:00,5.81023,5.81073,5.80935,5.80989,18000000.0
2006-08-29 07:35:00,5.8102,5.81088,5.8096,5.80994,9000000.0
2006-08-29 07:36:00,5.80998,5.81118,5.80942,5.81076,13000000.0
2006-08-29 07:37:00,5.81094,5.81111,5.80987,5.81011,11000000.0
2006-08-29 07:38:00,5.81011,5.81132,5.81011,5.81094,11000000.0
2006-08-29 07:39:00,5.81117,5.81159,5.81006,5.81056,19000000.0
2006-08-29 07:40:00,5.81061,5.81124,5.81001,5.81031,11000000.0
2006-08-29 07:41:00,5.81084,5.81226,5.81084,5.81218,7000000.0
2006-08-29 07:42:00,5.81218,5.81231,5.8108,5.8108,13000000.0
2006-08-29 07:43:00,5.81238,5.81695,5.81238,5.81366,14000000.0
2006-08-29 07:44:00,5.81268,5.81268,5.81169,5.81194,10000000.0
2006-08-29 07:45:00,5.81191,5.81197,5.81144,5.81153,8000000.0
2006-08-29 07:46:00,5.8116,5.81252,5.81144,5.81166,13000000.0
2006-08-29 07:47:00,5.8118,5.81291,5.811,5.8123,15000000.0
2006-08-29 07:48:00,5.81236,5.81316,5.81185,5.81233,13000000.0
2006-08-29 07:49:00,5.81201,5.81419,5.81198,5.81329,10000000.0
2006-08-29 07:50:00,5.81315,5.81444,5.81256,5.81311,17000000.0
2006-08-29 07:51:00,5.81376,5.81434,5.81297,5.81339,16000000.0
2006-08-29 07:52:00,5.81386,5.81391,5.81264,5.81379,13000000.0
2006-08-29 07:53:00,5.81453,5.81471,5.81344,5.81471,10000000.0
2006-08-29 07:54:00,5.81483,5.81496,5.81317,5.81451,11000000.0
2006-08-29 07:55:00,5.81561,5.81618,5.81435,5.81562,12000000.0
2006-08-29 07:56:00,5.81598,5.81598,5.81378,5.81378,13000000.0
2006-08-29 07:57:00,5.81421,5.81476,5.81327,5.81415,8000000.0
2006-08-29 07:58:00,5.8126,5.81293,5.81081,5.81097,14000000.0
2006-08-29 07:59:00,5.81051,5.81158,5.81,5.81059,15000000.0
2006-08-29 08:00:00,5.81165,5.8132,5.81142,5.8132,10000000.0
2006-08-29 08:01:00,5.81308,5.81395,5.81209,5.81395,13000000.0
2006-08-29 08:02:00,5.81337,5.81462,5.81337,5.81397,14000000.0
2006-08-29 08:03:00,5.81332,5.81395,5.81271,5.81271,12000000.0
2006-08-29 08:04:00,5.81276,5.81431,5.81276,5.81404,16000000.0
2006-08-29 08:05:00,5.81415,5.81424,5.81323,5.81424,14000000.0
2006-08-29 08:06:00,5.81354,5.81379,5.81255,5.81375,19000000.0
2006-08-29 08:07:00,5.8128,5.81395,5.81233,5.81387,19000000.0
2006-08-29 08:08:00,5.81401,5.81454,5.81341,5.81454,11000000.0
2006-08-29 08:09:00,5.81449,5.81459,5.81335,5.81459,10000000.0
2006-08-29 08:10:00,5.81403,5.81455,5.81342,5.81455,16000000.0
2006-08-29 08:11:00,5.81455,5.81477,5.81452,5.81456,9000000.0
2006-08-29 08:12:00,5.81454,5.81454,5.81255,5.81307,10000000.0
2006-08-29 08:13:00,5.81422,5.81461,5.81286,5.81286,11000000.0
2006-08-29 08:14:00,5.8129,5.8131,5.81174,5.8125,12000000.0
2006-08-29 08:15:00,5.81231,5.81309,5.81106,5.81116,15000000.0
2006-08-29 08:16:00,5.81106,5.8124,5.81106,5.81231,14000000.0
2006-08-29 08:17:00,5.81202,5.81234,5.81094,5.81152,10000000.0
2006-08-29 08:18:00,5.81177,5.81177,5.80939,5.80939,9000000.0
2006-08-29 08:19:00,5.80987,5.8106,5.80899,5.80899,11000000.0
2006-08-29 08:20:00,5.81022,5.81066,5.80892,5.81055,11000000.0
2006-08-29 08:21:00,5.8105,5.81114,5.80974,5.81114,20000000.0
2006-08-29 08:22:00,5.81065,5.81082,5.80924,5.80924,8000000.0
2006-08-29 08:23:00,5.80985,5.81122,5.80934,5.81093,12000000.0
2006-08-29 08:24:00,5.81068,5.81106,5.80932,5.81002,13000000.0
2006-08-29 08:25:00,5.81011,5.81187,5.81011,5.81081,12000000.0
2006-08-29 08:26:00,5.81087,5.8115,5.81034,5.81106,13000000.0
2006-08-29 08:27:00,5.81063,5.81184,5.81029,5.81103,11000000.0
2006-08-29 08:28:00,5.81042,5.81114,5.81042,5.81061,8000000.0
2006-08-29 08:29:00,5.81078,5.81102,5.80977,5.81038,12000000.0
2006-08-29 08:30:00,5.81083,5.81141,5.80985,5.80985,11000000.0
2006-08-29 08:31:00,5.81027,5.81083,5.80934,5.80934,10000000.0
2006-08-29 08:32:00,5.80965,5.81142,5.80945,5.81019,13000000.0
2006-08-29 08:33:00,5.81088,5.81322,5.81088,5.81244,11000000.0
2006-08-29 08:34:00,5.81152,5.81274,5.81077,5.81274,17000000.0
2006-08-29 08:35:00,5.81267,5.81351,5.81229,5.81262,11000000.0
2006-08-29 08:36:00,5.81286,5.81323,5.81211,5.81218,10000000.0
2006-08-29 08:37:00,5.81267,5.81303,5.81187,5.81294,9000000.0
2006-08-29 08:38:00,5.8124,5.81389,5.81158,5.81388,18000000.0
2006-08-29 08:39:00,5.81338,5.81454,5.81271,5.81271,8000000.0
2006-08-29 08:40:00,5.81232,5.8138,5.81209,5.81333,7000000.0
2006-08-29 08:41:00,5.81297,5.81439,5.81272,5.81344,16000000.0
2006-08-29 08:42:00,5.8137,5.81463,5.8129,5.81463,14000000.0
2006-08-29 08:43:00,5.81455,5.81455,5.81304,5.81339,12000000.0
2006-08-29 08:44:00,5.81398,5.81398,5.81294,5.81323,9000000.0
2006-08-29 08:45:00,5.81436,5.81452,5.81267,5.81367,18000000.0
2006-08-29 08:46:00,5.81458,5.81463,5.81297,5.81434,14000000.0
2006-08-29 08:47:00,5.81391,5.81446,5.81218,5.813,18000000.0
2006-08-29 08:48:00,5.81259,5.81349,5.81244,5.8127,12000000.0
2006-08-29 08:49:00,5.81245,5.81278,5.81167,5.81205,14000000.0
2006-08-29 08:50:00,5.81224,5.81272,5.81101,5.81101,16000000.0
2006-08-29 08:51:00,5.81088,5.81188,5.81056,5.81126,21000000.0
2006-08-29 08:52:00,5.81008,5.81159,5.81008,5.81158,20000000.0
2006-08-29 08:53:00,5.81179,5.81191,5.81077,5.81129,7000000.0
2006-08-29 08:54:00,5.81047,5.81226,5.81047,5.81105,17000000.0
2006-08-29 08:55:00,5.81154,5.81181,5.81037,5.81181,12000000.0
2006-08-29 08:56:00,5.81086,5.81175,5.80976,5.81109,17000000.0
2006-08-29 08:57:00,5.81153,5.81278,5.81032,5.81094,16000000.0
2006-08-29 08:58:00,5.81062,5.81195,5.81034,5.81034,12000000.0
2006-08-29 08:59:00,5.81164,5.81168,5.81029,5.81054,13000000.0
2006-08-29 09:00:00,5.81045,5.81087,5.80898,5.81029,17000000.0
2006-08-29 09:01:00,5.80977,5.80997,5.8086,5.80887,13000000.0
2006-08-29 09:02:00,5.80927,5.80966,5.80851,5.80913,8000000.0
2006-08-29 09:03:00,5.8094,5.8096,5.80825,5.8096,16000000.0
2006-08-29 09:04:00,5.81006,5.81036,5.80944,5.80944,8000000.0
2006-08-29 09:05:00,5.80993,5.81069,5.80928,5.81069,11000000.0
2006-08-29 09:06:00,5.81081,5.8115,5.81024,5.81112,10000000.0
2006-08-29 09:07:00,5.81092,5.81106,5.81008,5.81008,10000000.0
2006-08-29 09:08:00,5.81073,5.81153,5.80991,5.81144,19000000.0
2006-08-29 09:09:00,5.80991,5.81084,5.8091,5.81084,16000000.0
2006-08-29 09:10:00,5.81011,5.81064,5.80993,5.81004,8000000.0
2006-08-29 09:11:00,5.81086,5.81093,5.81018,5.81091,11000000.0
2006-08-29 09:12:00,5.81076,5.81149,5.81008,5.8112,16000000.0
2006-08-29 09:13:00,5.80975,5.80989,5.80735,5.80742,15000000.0
2006-08-29 09:14:00,5.80691,5.80789,5.80622,5.80695,17000000.0
2006-08-29 09:15:00,5.80756,5.80756,5.80601,5.80745,12000000.0
2006-08-29 09:16:00,5.80727,5.80727,5.80537,5.806,14000000.0
2006-08-29 09:17:00,5.80643,5.80742,5.80586,5.80742,14000000.0
2006-08-29 09:18:00,5.80738,5.80789,5.80623,5.80656,18000000.0
2006-08-29 09:19:00,5.80601,5.80701,5.80514,5.80553,14000000.0
2006-08-29 09:20:00,5.80634,5.80739,5.80471,5.80691,18000000.0
2006-08-29 09:21:00,5.80816,5.80816,5.80576,5.80643,17000000.0
2006-08-29 09:22:00,5.80669,5.80682,5.8056,5.80641,13000000.0
2006-08-29 09:23:00,5.8068,5.80859,5.80604,5.8083,12000000.0
2006-08-29 09:24:00,5.80835,5.80922,5.80771,5.80869,14000000.0
2006-08-29 09:25:00,5.80879,5.80903,5.80794,5.80837,9000000.0
2006-08-29 09:26:00,5.8088,5.80883,5.80704,5.80775,13000000.0
2006-08-29 09:27:00,5.80786,5.80835,5.80727,5.80807,13000000.0
2006-08-29 09:28:00,5.80855,5.80895,5.80733,5.8085,19000000.0
2006-08-29 09:29:00,5.80858,5.80917,5.80755,5.80889,14000000.0
2006-08-29 09:30:00,5.81035,5.81098,5.80955,5.81043,15000000.0
2006-08-29 09:31:00,5.81008,5.81035,5.80935,5.81026,11000000.0
2006-08-29 09:32:00,5.80963,5.81,5.80833,5.80963,16000000.0
2006-08-29 09:33:00,5.81078,5.81078,5.8085,5.80941,9000000.0
2006-08-29 09:34:00,5.80969,5.81057,5.80838,5.81057,18000000.0
2006-08-29 09:35:00,5.80994,5.81007,5.80912,5.80968,14000000.0
2006-08-29 09:36:00,5.8097,5.81042,5.80898,5.81042,16000000.0
2006-08-29 09:37:00,5.80922,5.81089,5.80922,5.81078,20000000.0
2006-08-29 09:38:00,5.81139,5.8115,5.81005,5.81133,19000000.0
2006-08-29 09:39:00,5.81159,5.81178,5.8103,5.81158,16000000.0
2006-08-29 09:40:00,5.81216,5.8123,5.81116,5.81132,12000000.0
2006-08-29 09:41:00,5.81114,5.81163,5.81038,5.81113,18000000.0
2006-08-29 09:42:00,5.81219,5.81219,5.81037,5.81175,16000000.0
2006-08-29 09:43:00,5.81128,5.81246,5.81128,5.81241,15000000.0
2006-08-29 09:44:00,5.81212,5.81228,5.811,5.81203,13000000.0
2006-08-29 09:45:00,5.81197,5.81229,5.81108,5.81164,13000000.0
2006-08-29 09:46:00,5.81201,5.81207,5.81082,5.81162,17000000.0
2006-08-29 09:47:00,5.81221,5.81287,5.81131,5.81131,13000000.0
2006-08-29 09:48:00,5.81107,5.8123,5.81092,5.81108,16000000.0
2006-08-29 09:49:00,5.81237,5.81281,5.81136,5.81222,17000000.0
2006-08-29 09:50:00,5.81066,5.81177,5.80969,5.81061,12000000.0
2006-08-29 09:51:00,5.8106,5.81151,5.81046,5.81132,16000000.0
2006-08-29 09:52:00,5.81077,5.81126,5.8098,5.81042,16000000.0
2006-08-29 09:53:00,5.8103,5.81074,5.80921,5.80992,15000000.0
2006-08-29 09:54:00,5.80978,5.81095,5.80933,5.81024,15000000.0
2006-08-29 09:55:00,5.81048,5.8111,5.80931,5.81033,15000000.0
2006-08-29 09:56:00,5.81108,5.81144,5.80932,5.80978,17000000.0
2006-08-29 09:57:00,5.81008,5.81067,5.80951,5.81021,12000000.0
2006-08-29 09:58:00,5.81039,5.81046,5.8092,5.80985,14000000.0
2006-08-29 09:59:00,5.81025,5.81045,5.8089,5.80978,10000000.0
2006-08-29 10:00:00,5.81043,5.81077,5.8097,5.81008,11000000.0
2006-08-29 10:01:00,5.81108,5.81141,5.81028,5.81119,24000000.0
2006-08-29 10:02:00,5.81108,5.81126,5.80976,5.80976,14000000.0
2006-08-29 10:03:00,5.80965,5.81131,5.80952,5.81053,16000000.0
2006-08-29 10:04:00,5.81022,5.81065,5.80965,5.81044,10000000.0
2006-08-29 10:05:00,5.81135,5.81208,5.8108,5.81208,10000000.0
2006-08-29 10:06:00,5.81134,5.81227,5.81102,5.81202,9000000.0
2006-08-29 10:07:00,5.81199,5.81232,5.81167,5.81183,11000000.0
2006-08-29 10:08:00,5.81163,5.81255,5.8114,5.81151,9000000.0
2006-08-29 10:09:00,5.81211,5.81344,5.81211,5.81344,11000000.0
2006-08-29 10:10:00,5.81257,5.81312,5.81169,5.81169,15000000.0
2006-08-29 10:11:00,5.81145,5.81241,5.811,5.81177,16000000.0
2006-08-29 10:12:00,5.81141,5.81141,5.8096,5.81106,19000000.0
2006-08-29 10:13:00,5.81139,5.81164,5.81018,5.81031,9000000.0
2006-08-29 10:14:00,5.80985,5.81018,5.80887,5.81018,11000000.0
2006-08-29 10:15:00,5.81088,5.81105,5.80951,5.81026,8000000.0
2006-08-29 10:16:00,5.81156,5.81156,5.8097,5.81122,17000000.0
2006-08-29 10:17:00,5.81031,5.81117,5.80876,5.80876,16000000.0
2006-08-29 10:18:00,5.80998,5.81043,5.80873,5.80902,16000000.0
2006-08-29 10:19:00,5.80955,5.81079,5.80909,5.81079,17000000.0
2006-08-29 10:20:00,5.81061,5.81091,5.8093,5.81036,16000000.0
2006-08-29 10:21:00,5.80938,5.81079,5.80938,5.81079,7000000.0
2006-08-29 10:22:00,5.81065,5.81065,5.80929,5.80929,10000000.0
2006-08-29 10:23:00,5.81032,5.81044,5.80883,5.80951,14000000.0
2006-08-29 10:24:00,5.80947,5.8106,5.80887,5.8106,13000000.0
2006-08-29 10:25:00,5.81034,5.81034,5.80783,5.80836,12000000.0
2006-08-29 10:26:00,5.80891,5.80934,5.80746,5.80746,11000000.0
2006-08-29 10:27:00,5.80712,5.80754,5.8069,5.80717,13000000.0
2006-08-29 10:28:00,5.80798,5.80923,5.80738,5.80857,13000000.0
2006-08-29 10:29:00,5.80758,5.80798,5.8067,5.80721,11000000.0
2006-08-29 10:30:00,5.80791,5.80846,5.80731,5.80846,9000000.0
2006-08-29 10:31:00,5.80896,5.81022,5.80824,5.80989,16000000.0
2006-08-29 10:32:00,5.80909,5.80999,5.80883,5.80999,9000000.0
2006-08-29 10:33:00,5.81015,5.81095,5.80925,5.81012,12000000.0
2006-08-29 10:34:00,5.81075,5.81116,5.80952,5.80979,11000000.0
2006-08-29 10:35:00,5.81168,5.81201,5.81117,5.81147,17000000.0
2006-08-29 10:36:00,5.81175,5.81192,5.81039,5.81039,10000000.0
2006-08-29 10:37:00,5.81225,5.81238,5.81114,5.812,15000000.0
2006-08-29 10:38:00,5.81193,5.81216,5.80961,5.81068,17000000.0
2006-08-29 10:39:00,5.81026,5.81123,5.81026,5.81049,13000000.0
2006-08-29 10:40:00,5.8109,5.81158,5.8109,5.81117,10000000.0
2006-08-29 10:41:00,5.81158,5.81209,5.81047,5.81188,15000000.0
2006-08-29 10:42:00,5.81099,5.81235,5.81031,5.81225,12000000.0
2006-08-29 10:43:00,5.81195,5.81223,5.81094,5.81173,13000000.0
2006-08-29 10:44:00,5.81216,5.81234,5.81087,5.81194,12000000.0
2006-08-29 10:45:00,5.81234,5.81243,5.81073,5.81119,13000000.0
2006-08-29 10:46:00,5.81237,5.81277,5.8114,5.81211,13000000.0
2006-08-29 10:47:00,5.81222,5.81222,5.81137,5.81194,7000000.0
2006-08-29 10:48:00,5.8122,5.81317,5.8116,5.8116,12000000.0
2006-08-29 10:49:00,5.81247,5.81369,5.81211,5.81369,10000000.0
2006-08-29 10:50:00,5.81347,5.81396,5.8129,5.81396,14000000.0
2006-08-29 10:51:00,5.81406,5.81454,5.81379,5.81392,11000000.0
2006-08-29 10:52:00,5.81463,5.81474,5.81376,5.81379,20000000.0
2006-08-29 10:53:00,5.81421,5.81567,5.81421,5.81544,9000000.0
2006-08-29 10:54:00,5.81417,5.81496,5.81288,5.81458,18000000.0
2006-08-29 10:55:00,5.8144,5.81529,5.81415,5.81506,10000000.0
2006-08-29 10:56:00,5.81547,5.81595,5.81448,5.81595,11000000.0
2006-08-29 10:57:00,5.81646,5.81674,5.81533,5.81612,8000000.0
2006-08-29 10:58:00,5.8159,5.81626,5.81551,5.81592,10000000.0
2006-08-29 10:59:00,5.81596,5.81644,5.81513,5.81644,10000000.0
2006-08-29 11:00:00,5.81503,5.81598,5.81496,5.8155,15000000.0
2006-08-29 11:01:00,5.81589,5.81656,5.81539,5.81651,12000000.0
2006-08-29 11:02:00,5.81573,5.81651,5.81542,5.8159,8000000.0
2006-08-29 11:03:00,5.81576,5.816,5.81491,5.81548,11000000.0
2006-08-29 11:04:00,5.81587,5.81642,5.81495,5.81563,15000000.0
2006-08-29 11:05:00,5.81608,5.81608,5.81428,5.81428,17000000.0
2006-08-29 11:06:00,5.81475,5.81512,5.81424,5.81424,12000000.0
2006-08-29 11:07:00,5.81525,5.81557,5.81452,5.81461,11000000.0
2006-08-29 11:08:00,5.81494,5.81588,5.81411,5.81496,22000000.0
2006-08-29 11:09:00,5.81494,5.8155,5.81423,5.8155,9000000.0
2006-08-29 11:10:00,5.8153,5.8153,5.81403,5.81435,16000000.0
2006-08-29 11:11:00,5.81563,5.81577,5.81463,5.8148,7000000.0
2006-08-29 11:12:00,5.81566,5.81566,5.81336,5.81515,15000000.0
2006-08-29 11:13:00,5.81535,5.81535,5.81364,5.81429,11000000.0
2006-08-29 11:14:00,5.81455,5.81494,5.81411,5.81427,18000000.0
2006-08-29 11:15:00,5.81407,5.81449,5.81363,5.81449,11000000.0
2006-08-29 11:16:00,5.81476,5.81494,5.8138,5.81494,13000000.0
2006-08-29 11:17:00,5.81427,5.81486,5.8131,5.8131,13000000.0
2006-08-29 11:18:00,5.8145,5.8145,5.81231,5.81323,9000000.0
2006-08-29 11:19:00,5.81322,5.81344,5.8126,5.8126,17000000.0
2006-08-29 11:20:00,5.81245,5.81363,5.81245,5.8134,14000000.0
2006-08-29 11:21:00,5.81398,5.81496,5.81365,5.81496,14000000.0
2006-08-29 11:22:00,5.81563,5.81744,5.8155,5.81673,22000000.0
2006-08-29 11:23:00,5.81752,5.81789,5.8165,5.81685,8000000.0
2006-08-29 11:24:00,5.81727,5.81837,5.81727,5.81803,18000000.0
2006-08-29 11:25:00,5.81794,5.81841,5.81725,5.8184,9000000.0
2006-08-29 11:26:00,5.81728,5.81795,5.8161,5.81749,15000000.0
2006-08-29 11:27:00,5.81704,5.81707,5.81619,5.81619,10000000.0
2006-08-29 11:28:00,5.81642,5.81756,5.81632,5.81642,13000000.0
2006-08-29 11:29:00,5.81635,5.81745,5.81629,5.81696,17000000.0
2006-08-29 11:30:00,5.81682,5.81706,5.81628,5.81691,13000000.0
2006-08-29 11:31:00,5.81633,5.81651,5.8153,5.81617,12000000.0
2006-08-29 11:32:00,5.8153,5.81621,5.81488,5.81571,20000000.0
2006-08-29 11:33:00,5.81581,5.81663,5.81479,5.81663,16000000.0
2006-08-29 11:34:00,5.816,5.81682,5.81566,5.81651,13000000.0
2006-08-29 11:35:00,5.81642,5.81647,5.81503,5.81599,14000000.0
2006-08-29 11:36:00,5.81637,5.81637,5.81461,5.81492,11000000.0
2006-08-29 11:37:00,5.81594,5.81657,5.81516,5.81641,16000000.0
2006-08-29 11:38:00,5.81656,5.81675,5.81626,5.81634,8000000.0
2006-08-29 11:39:00,5.8163,5.81655,5.81625,5.81638,11000000.0
2006-08-29 11:40:00,5.81653,5.81784,5.81626,5.81712,12000000.0
2006-08-29 11:41:00,5.81667,5.81845,5.81649,5.81835,10000000.0
2006-08-29 11:42:00,5.81755,5.8184,5.81715,5.81822,10000000.0
2006-08-29 11:43:00,5.81831,5.8186,5.81701,5.81701,17000000.0
2006-08-29 11:44:00,5.81822,5.81847,5.81633,5.81796,15000000.0
2006-08-29 11:45:00,5.81739,5.81833,5.81666,5.8174,16000000.0
2006-08-29 11:46:00,5.81834,5.81834,5.817,5.81758,7000000.0
2006-08-29 11:47:00,5.81779,5.81799,5.81721,5.81788,16000000.0
2006-08-29 11:48:00,5.81767,5.81767,5.81625,5.8174,13000000.0
2006-08-29 11:49:00,5.81744,5.81769,5.81672,5.81681,10000000.0
2006-08-29 11:50:00,5.81759,5.81818,5.81704,5.8173,12000000.0
2006-08-29 11:51:00,5.81728,5.81794,5.81651,5.81727,14000000.0
2006-08-29 11:52:00,5.81771,5.81771,5.81578,5.81637,18000000.0
2006-08-29 11:53:00,5.81652,5.81842,5.81648,5.81762,16000000.0
2006-08-29 11:54:00,5.81824,5.81932,5.81824,5.8185,8000000.0
2006-08-29 11:55:00,5.8188,5.81987,5.81839,5.81987,8000000.0
2006-08-29 11:56:00,5.81894,5.82004,5.8186,5.81921,8000000.0
2006-08-29 11:57:00,5.82004,5.8204,5.81947,5.81947,11000000.0
2006-08-29 11:58:00,5.81939,5.82024,5.81881,5.81927,14000000.0
2006-08-29 11:59:00,5.81942,5.81942,5.81782,5.81811,11000000.0
2006-08-29 12:00:00,5.81828,5.81946,5.81813,5.81891,15000000.0
2006-08-29 12:01:00,5.81932,5.81997,5.81852,5.8191,13000000.0
2006-08-29 12:02:00,5.81815,5.81955,5.81766,5.81955,15000000.0
2006-08-29 12:03:00,5.81902,5.81957,5.81805,5.81957,11000000.0
2006-08-29 12:04:00,5.81813,5.81927,5.81813,5.81868,9000000.0
2006-08-29 12:05:00,5.81916,5.81945,5.81876,5.81945,9000000.0
2006-08-29 12:06:00,5.81931,5.81948,5.81876,5.81923,15000000.0
2006-08-29 12:07:00,5.81917,5.81926,5.81766,5.81825,11000000.0
2006-08-29 12:08:00,5.8189,5.8189,5.81771,5.81771,8000000.0
2006-08-29 12:09:00,5.81788,5.81863,5.81702,5.81802,18000000.0
2006-08-29 12:10:00,5.81802,5.81888,5.81711,5.81744,14000000.0
2006-08-29 12:11:00,5.81767,5.81927,5.81767,5.81794,9000000.0
2006-08-29 12:12:00,5.8181,5.81913,5.81798,5.81894,18000000.0
2006-08-29 12:13:00,5.81908,5.82014,5.81884,5.81983,12000000.0
2006-08-29 12:14:00,5.81942,5.8196,5.81842,5.81918,10000000.0
2006-08-29 12:15:00,5.81875,5.8188,5.81683,5.81683,8000000.0
2006-08-29 12:16:00,5.81713,5.81848,5.81687,5.81793,14000000.0
2006-08-29 12:17:00,5.81757,5.81794,5.81664,5.81794,13000000.0
2006-08-29 12:18:00,5.81758,5.81896,5.81715,5.81875,10000000.0
2006-08-29 12:19:00,5.81852,5.81853,5.81732,5.81739,11000000.0
2006-08-29 12:20:00,5.81742,5.81862,5.81702,5.818,8000000.0
2006-08-29 12:21:00,5.81825,5.81844,5.81734,5.81772,20000000.0
2006-08-29 12:22:00,5.81773,5.81806,5.81715,5.81749,14000000.0
2006-08-29 12:23:00,5.81781,5.81781,5.81634,5.81634,11000000.0
2006-08-29 12:24:00,5.81626,5.81778,5.81565,5.81677,17000000.0
2006-08-29 12:25:00,5.81645,5.81782,5.81645,5.81647,12000000.0
2006-08-29 12:26:00,5.81661,5.81702,5.81586,5.81607,7000000.0
2006-08-29 12:27:00,5.81617,5.81708,5.8161,5.81656,7000000.0
2006-08-29 12:28:00,5.81653,5.81771,5.81599,5.81771,19000000.0
2006-08-29 12:29:00,5.81651,5.81751,5.81624,5.81751,12000000.0
2006-08-29 12:30:00,5.81734,5.81759,5.81687,5.8174,10000000.0
2006-08-29 12:31:00,5.81707,5.81724,5.81606,5.81684,12000000.0
2006-08-29 12:32:00,5.81663,5.81722,5.81608,5.81722,12000000.0
2006-08-29 12:33:00,5.81729,5.81741,5.81566,5.81566,15000000.0
2006-08-29 12:34:00,5.81564,5.81762,5.8155,5.81683,12000000.0
2006-08-29 12:35:00,5.81674,5.81674,5.81516,5.8165,12000000.0
2006-08-29 12:36:00,5.81612,5.81691,5.81535,5.81609,15000000.0
2006-08-29 12:37:00,5.81593,5.81701,5.81589,5.81594,8000000.0
2006-08-29 12:38:00,5.81678,5.81732,5.81663,5.81708,15000000.0
2006-08-29 12:39:00,5.81686,5.81712,5.81548,5.81573,14000000.0
2006-08-29 12:40:00,5.81543,5.81696,5.81543,5.81696,18000000.0
2006-08-29 12:41:00,5.81555,5.81649,5.81547,5.81649,11000000.0
2006-08-29 12:42:00,5.81533,5.81622,5.81466,5.81565,17000000.0
2006-08-29 12:43:00,5.81625,5.81625,5.81524,5.81588,11000000.0
2006-08-29 12:44:00,5.81674,5.81685,5.81547,5.8155,13000000.0
2006-08-29 12:45:00,5.81664,5.81692,5.81585,5.81585,10000000.0
2006-08-29 12:46:00,5.81611,5.81713,5.81565,5.81565,20000000.0
2006-08-29 12:47:00,5.81656,5.81715,5.81615,5.81655,10000000.0
2006-08-29 12:48:00,5.8165,5.81691,5.81585,5.81691,10000000.0
2006-08-29 12:49:00,5.8167,5.81697,5.81594,5.81594,15000000.0
2006-08-29 12:50:00,5.81608,5.81734,5.81582,5.81707,14000000.0
2006-08-29 12:51:00,5.81732,5.81736,5.81565,5.81641,14000000.0
2006-08-29 12:52:00,5.81692,5.81745,5.81692,5.81745,9000000.0
2006-08-29 12:53:00,5.81737,5.81737,5.81641,5.81675,9000000.0
2006-08-29 12:54:00,5.81672,5.81733,5.8164,5.81691,20000000.0
2006-08-29 12:55:00,5.81698,5.8176,5.8165,5.81711,12000000.0
2006-08-29 12:56:00,5.81759,5.82016,5.81759,5.81995,7000000.0
2006-08-29 12:57:00,5.82021,5.82021,5.81884,5.81957,13000000.0
2006-08-29 12:58:00,5.81987,5.81989,5.81835,5.81955,16000000.0
2006-08-29 12:59:00,5.81985,5.82049,5.8196,5.81978,14000000.0
2006-08-29 13:00:00,5.82006,5.82017,5.81892,5.81984,12000000.0
2006-08-29 13:01:00,5.82004,5.82004,5.81866,5.81866,17000000.0
2006-08-29 13:02:00,5.81823,5.81922,5.81772,5.81898,10000000.0
2006-08-29 13:03:00,5.81865,5.81882,5.81709,5.81831,22000000.0
2006-08-29 13:04:00,5.81744,5.81876,5.81741,5.81876,20000000.0
2006-08-29 13:05:00,5.81933,5.81933,5.81895,5.81895,14000000.0
2006-08-29 13:06:00,5.8188,5.8188,5.81784,5.81832,17000000.0
2006-08-29 13:07:00,5.81766,5.81873,5.81766,5.81873,22000000.0
2006-08-29 13:08:00,5.81871,5.81963,5.81795,5.81811,12000000.0
2006-08-29 13:09:00,5.81868,5.82066,5.81844,5.82008,12000000.0
2006-08-29 13:10:00,5.82034,5.82108,5.81991,5.82071,20000000.0
2006-08-29 13:11:00,5.82029,5.82029,5.81944,5.81956,12000000.0
2006-08-29 13:12:00,5.81943,5.82049,5.81912,5.82018,16000000.0
2006-08-29 13:13:00,5.81874,5.81983,5.81851,5.81953,14000000.0
2006-08-29 13:14:00,5.81979,5.82012,5.81846,5.81954,17000000.0
2006-08-29 13:15:00,5.82009,5.8206,5.81951,5.82007,7000000.0
2006-08-29 13:16:00,5.82061,5.82078,5.81911,5.82006,9000000.0
2006-08-29 13:17:00,5.8191,5.82047,5.81865,5.82015,15000000.0
2006-08-29 13:18:00,5.82008,5.82063,5.81841,5.82024,17000000.0
2006-08-29 13:19:00,5.81986,5.82027,5.81876,5.8195,15000000.0
2006-08-29 13:20:00,5.81909,5.82032,5.8189,5.81974,12000000.0
2006-08-29 13:21:00,5.82017,5.82017,5.81822,5.81916,24000000.0
2006-08-29 13:22:00,5.81923,5.81969,5.81828,5.81887,12000000.0
2006-08-29 13:23:00,5.8193,5.82017,5.81868,5.8197,12000000.0
2006-08-29 13:24:00,5.81923,5.81964,5.81876,5.81934,18000000.0
2006-08-29 13:25:00,5.81935,5.81973,5.81831,5.8192,12000000.0
2006-08-29 13:26:00,5.81781,5.81935,5.81764,5.81789,12000000.0
2006-08-29 13:27:00,5.8174,5.81782,5.81693,5.81696,9000000.0
2006-08-29 13:28:00,5.81671,5.81702,5.81596,5.81606,15000000.0
2006-08-29 13:29:00,5.81598,5.8187,5.81598,5.81784,14000000.0
2006-08-29 13:30:00,5.8177,5.81913,5.81764,5.81769,11000000.0
2006-08-29 13:31:00,5.81743,5.81855,5.81729,5.81755,11000000.0
2006-08-29 13:32:00,5.81761,5.81834,5.81758,5.81818,8000000.0
2006-08-29 13:33:00,5.81732,5.81804,5.81681,5.81745,14000000.0
2006-08-29 13:34:00,5.81737,5.81745,5.81603,5.81725,11000000.0
2006-08-29 13:35:00,5.81622,5.81664,5.81581,5.816,16000000.0
2006-08-29 13:36:00,5.81657,5.81693,5.81561,5.81671,8000000.0
2006-08-29 13:37:00,5.8163,5.81746,5.81589,5.81687,17000000.0
2006-08-29 13:38:00,5.81668,5.81747,5.81564,5.81564,14000000.0
2006-08-29 13:39:00,5.81591,5.81705,5.81591,5.81699,10000000.0
2006-08-29 13:40:00,5.81705,5.81718,5.8154,5.8154,8000000.0
2006-08-29 13:41:00,5.81533,5.81622,5.8152,5.8152,11000000.0
2006-08-29 13:42:00,5.81592,5.81653,5.81518,5.81607,14000000.0
2006-08-29 13:43:00,5.81703,5.81734,5.81589,5.81671,11000000.0
2006-08-29 13:44:00,5.81674,5.81686,5.81546,5.81546,11000000.0
2006-08-29 13:45:00,5.81541,5.81624,5.8149,5.81619,14000000.0
2006-08-29 13:46:00,5.81619,5.81632,5.81521,5.81521,11000000.0
2006-08-29 13:47:00,5.81496,5.81619,5.81424,5.81516,13000000.0
2006-08-29 13:48:00,5.81494,5.81635,5.81473,5.81473,14000000.0
2006-08-29 13:49:00,5.81425,5.8158,5.81425,5.81568,12000000.0
2006-08-29 13:50:00,5.81577,5.81624,5.81488,5.81593,16000000.0
2006-08-29 13:51:00,5.8159,5.81651,5.81465,5.81621,14000000.0
2006-08-29 13:52:00,5.81665,5.81674,5.81523,5.81616,10000000.0
2006-08-29 13:53:00,5.81616,5.81632,5.81476,5.81519,10000000.0
2006-08-29 13:54:00,5.81517,5.81579,5.81444,5.81544,8000000.0
2006-08-29 13:55:00,5.81566,5.81611,5.81502,5.81564,13000000.0
2006-08-29 13:56:00,5.81597,5.81649,5.81489,5.81556,17000000.0
2006-08-29 13:57:00,5.81563,5.81578,5.81442,5.81524,13000000.0
2006-08-29 13:58:00,5.81514,5.81608,5.81474,5.81578,7000000.0
2006-08-29 13:59:00,5.81575,5.81628,5.81515,5.81628,9000000.0
2006-08-29 14:00:00,5.81464,5.81531,5.81464,5.81469,7000000.0
2006-08-29 14:01:00,5.81526,5.81558,5.81419,5.81558,11000000.0
2006-08-29 14:02:00,5.81527,5.81636,5.8146,5.81636,19000000.0
2006-08-29 14:03:00,5.81554,5.81629,5.81429,5.81585,13000000.0
2006-08-29 14:04:00,5.81685,5.81807,5.81684,5.81703,22000000.0
2006-08-29 14:05:00,5.81674,5.81759,5.81611,5.81737,17000000.0
2006-08-29 14:06:00,5.81792,5.81792,5.81622,5.81668,11000000.0
2006-08-29 14:07:00,5.81677,5.81804,5.81663,5.81803,9000000.0
2006-08-29 14:08:00,5.81753,5.81787,5.81669,5.81679,11000000.0
2006-08-29 14:09:00,5.81823,5.81823,5.81635,5.81727,12000000.0
2006-08-29 14:10:00,5.81774,5.81864,5.81719,5.81769,13000000.0
2006-08-29 14:11:00,5.81939,5.81939,5.81744,5.81876,14000000.0
2006-08-29 14:12:00,5.81866,5.81866,5.81774,5.81776,11000000.0
2006-08-29 14:13:00,5.81882,5.81882,5.81804,5.81853,11000000.0
2006-08-29 14:14:00,5.81912,5.81964,5.81902,5.81949,7000000.0
2006-08-29 14:15:00,5.81913,5.8201,5.81876,5.81992,14000000.0
2006-08-29 14:16:00,5.81999,5.81999,5.81833,5.81833,13000000.0
2006-08-29 14:17:00,5.81814,5.81967,5.81814,5.8189,22000000.0
2006-08-29 14:18:00,5.81895,5.81991,5.81879,5.81991,15000000.0
2006-08-29 14:19:00,5.82017,5.82201,5.81937,5.82157,12000000.0
2006-08-29 14:20:00,5.82155,5.82173,5.8208,5.82157,7000000.0
2006-08-29 14:21:00,5.82149,5.82149,5.81972,5.82075,13000000.0
2006-08-29 14:22:00,5.82,5.82074,5.81946,5.82003,8000000.0
2006-08-29 14:23:00,5.82041,5.82087,5.81965,5.81985,11000000.0
2006-08-29 14:24:00,5.82047,5.82075,5.81945,5.81968,13000000.0
2006-08-29 14:25:00,5.82045,5.82045,5.81877,5.81936,15000000.0
2006-08-29 14:26:00,5.81939,5.81939,5.81825,5.8184,8000000.0
2006-08-29 14:27:00,5.81758,5.82047,5.81726,5.81793,10000000.0
2006-08-29 14:28:00,5.81814,5.8191,5.81762,5.81845,11000000.0
2006-08-29 14:29:00,5.81863,5.8193,5.81748,5.81838,21000000.0
2006-08-29 14:30:00,5.81871,5.819,5.81807,5.81838,11000000.0
2006-08-29 14:31:00,5.81829,5.81908,5.81689,5.81837,17000000.0
2006-08-29 14:32:00,5.81836,5.81941,5.81716,5.81726,15000000.0
2006-08-29 14:33:00,5.8185,5.8185,5.81747,5.81827,8000000.0
2006-08-29 14:34:00,5.81794,5.8188,5.81725,5.81861,9000000.0
2006-08-29 14:35:00,5.8182,5.8186,5.81686,5.8173,11000000.0
2006-08-29 14:36:00,5.81683,5.81777,5.8163,5.81777,15000000.0
2006-08-29 14:37:00,5.81831,5.81841,5.81754,5.81841,8000000.0
2006-08-29 14:38:00,5.81779,5.81809,5.81713,5.81754,10000000.0
2006-08-29 14:39:00,5.81712,5.81795,5.81569,5.81735,19000000.0
2006-08-29 14:40:00,5.81752,5.81752,5.81551,5.81551,15000000.0
2006-08-29 14:41:00,5.81767,5.81767,5.81576,5.81624,15000000.0
2006-08-29 14:42:00,5.81615,5.81746,5.81591,5.81715,17000000.0
2006-08-29 14:43:00,5.81719,5.81756,5.81634,5.81661,15000000.0
2006-08-29 14:44:00,5.81658,5.81752,5.81646,5.8165,15000000.0
2006-08-29 14:45:00,5.81629,5.81776,5.81605,5.81735,9000000.0
2006-08-29 14:46:00,5.81762,5.81814,5.81618,5.81814,11000000.0
2006-08-29 14:47:00,5.81901,5.81901,5.81699,5.8172,12000000.0
2006-08-29 14:48:00,5.81695,5.81903,5.81695,5.81859,12000000.0
2006-08-29 14:49:00,5.81848,5.81927,5.81777,5.81824,12000000.0
2006-08-29 14:50:00,5.81842,5.81866,5.81742,5.81765,15000000.0
2006-08-29 14:51:00,5.81717,5.81883,5.81698,5.81788,10000000.0
2006-08-29 14:52:00,5.81849,5.81851,5.81641,5.81837,13000000.0
2006-08-29 14:53:00,5.81897,5.81943,5.81806,5.81861,13000000.0
2006-08-29 14:54:00,5.81796,5.81921,5.81772,5.81809,9000000.0
2006-08-29 14:55:00,5.81875,5.8204,5.81875,5.81918,16000000.0
2006-08-29 14:56:00,5.81933,5.81979,5.81859,5.81875,15000000.0
2006-08-29 14:57:00,5.81909,5.82003,5.81871,5.81875,15000000.0
2006-08-29 14:58:00,5.81771,5.8214,5.81771,5.82106,11000000.0
2006-08-29 14:59:00,5.82238,5.82284,5.82118,5.82243,14000000.0
2006-08-29 15:00:00,5.82201,5.82201,5.82016,5.82016,18000000.0
2006-08-29 15:01:00,5.8205,5.8232,5.8205,5.82198,12000000.0
2006-08-29 15:02:00,5.82166,5.82166,5.82081,5.82119,7000000.0
2006-08-29 15:03:00,5.8221,5.82281,5.82114,5.82244,18000000.0
2006-08-29 15:04:00,5.82158,5.82284,5.82129,5.82284,21000000.0
2006-08-29 15:05:00,5.82294,5.82305,5.82151,5.82268,13000000.0
2006-08-29 15:06:00,5.82304,5.82395,5.82223,5.8239,14000000.0
2006-08-29 15:07:00,5.82347,5.82397,5.82198,5.82332,22000000.0
2006-08-29 15:08:00,5.82332,5.82332,5.82236,5.82326,10000000.0
2006-08-29 15:09:00,5.82305,5.82305,5.81979,5.82265,9000000.0
2006-08-29 15:10:00,5.8228,5.82334,5.82182,5.82294,14000000.0
2006-08-29 15:11:00,5.82234,5.82345,5.82134,5.82345,12000000.0
2006-08-29 15:12:00,5.82269,5.82306,5.82188,5.82203,13000000.0
2006-08-29 15:13:00,5.82086,5.82192,5.82019,5.82192,12000000.0
2006-08-29 15:14:00,5.82179,5.82197,5.82074,5.82152,10000000.0
2006-08-29 15:15:00,5.82161,5.82161,5.82009,5.82009,16000000.0
2006-08-29 15:16:00,5.82037,5.8211,5.81865,5.8211,15000000.0
2006-08-29 15:17:00,5.82141,5.82179,5.81881,5.82136,14000000.0
2006-08-29 15:18:00,5.82143,5.82242,5.82071,5.82233,12000000.0
2006-08-29 15:19:00,5.82245,5.82252,5.82181,5.82226,11000000.0
2006-08-29 15:20:00,5.82221,5.82221,5.82075,5.8219,14000000.0
2006-08-29 15:21:00,5.82114,5.82163,5.82005,5.82119,14000000.0
2006-08-29 15:22:00,5.82026,5.82091,5.81995,5.82091,10000000.0
2006-08-29 15:23:00,5.82052,5.82107,5.81989,5.82068,11000000.0
2006-08-29 15:24:00,5.82156,5.82158,5.8201,5.8215,10000000.0
2006-08-29 15:25:00,5.82113,5.82113,5.81865,5.82069,16000000.0
2006-08-29 15:26:00,5.82151,5.82158,5.81951,5.81951,15000000.0
2006-08-29 15:27:00,5.82136,5.82186,5.81991,5.82157,10000000.0
2006-08-29 15:28:00,5.82275,5.82275,5.82057,5.82126,11000000.0
2006-08-29 15:29:00,5.82095,5.82176,5.82066,5.82134,19000000.0
2006-08-29 15:30:00,5.82099,5.82216,5.82069,5.82112,10000000.0
2006-08-29 15:31:00,5.82156,5.82243,5.82084,5.82084,14000000.0
2006-08-29 15:32:00,5.82154,5.82256,5.82123,5.82256,12000000.0
2006-08-29 15:33:00,5.82251,5.82285,5.82104,5.82233,20000000.0
2006-08-29 15:34:00,5.82239,5.82278,5.82131,5.82245,12000000.0
2006-08-29 15:35:00,5.82187,5.82334,5.82138,5.82334,12000000.0
2006-08-29 15:36:00,5.8219,5.82275,5.82174,5.822,10000000.0
2006-08-29 15:37:00,5.82235,5.82429,5.82235,5.8238,10000000.0
2006-08-29 15:38:00,5.82475,5.82585,5.82434,5.82569,13000000.0
2006-08-29 15:39:00,5.82592,5.82613,5.82516,5.82583,7000000.0
2006-08-29 15:40:00,5.826,5.82617,5.82494,5.82616,10000000.0
2006-08-29 15:41:00,5.82534,5.82637,5.825,5.826,9000000.0
2006-08-29 15:42:00,5.82574,5.82608,5.82483,5.82488,13000000.0
2006-08-29 15:43:00,5.8257,5.8257,5.82426,5.82484,16000000.0
2006-08-29 15:44:00,5.82467,5.82521,5.8239,5.82483,14000000.0
2006-08-29 15:45:00,5.82479,5.82485,5.82333,5.82461,15000000.0
2006-08-29 15:46:00,5.82503,5.82583,5.82365,5.82436,13000000.0
2006-08-29 15:47:00,5.82406,5.8245,5.82305,5.82305,9000000.0
2006-08-29 15:48:00,5.82329,5.82437,5.82307,5.82387,21000000.0
2006-08-29 15:49:00,5.82367,5.82389,5.8218,5.8218,23000000.0
2006-08-29 15:50:00,5.8224,5.82362,5.8224,5.823,12000000.0
2006-08-29 15:51:00,5.82295,5.82316,5.82154,5.82154,19000000.0
2006-08-29 15:52:00,5.82272,5.82272,5.82069,5.82199,15000000.0
2006-08-29 15:53:00,5.82297,5.82303,5.82157,5.82303,14000000.0
2006-08-29 15:54:00,5.82294,5.82326,5.82175,5.82315,15000000.0
2006-08-29 15:55:00,5.82273,5.82395,5.82211,5.82394,12000000.0
2006-08-29 15:56:00,5.82346,5.82346,5.82107,5.8223,18000000.0
2006-08-29 15:57:00,5.82205,5.8224,5.82118,5.82224,10000000.0
2006-08-29 15:58:00,5.82293,5.824,5.8224,5.82378,22000000.0
2006-08-29 15:59:00,5.82439,5.82564,5.82303,5.82391,12000000.0
2006-08-29 16:00:00,5.82302,5.82368,5.81942,5.82115,12000000.0
2006-08-29 16:01:00,5.81986,5.82283,5.81986,5.82221,12000000.0
2006-08-29 16:02:00,5.82262,5.82292,5.82112,5.82202,13000000.0
2006-08-29 16:03:00,5.82239,5.82315,5.82159,5.82294,13000000.0
2006-08-29 16:04:00,5.82212,5.82212,5.82106,5.82175,11000000.0
2006-08-29 16:05:00,5.82218,5.82291,5.82169,5.82291,9000000.0
2006-08-29 16:06:00,5.82412,5.82483,5.82221,5.82413,14000000.0
2006-08-29 16:07:00,5.82435,5.82889,5.82435,5.82651,15000000.0
2006-08-29 16:08:00,5.82869,5.82991,5.82775,5.82923,15000000.0
2006-08-29 16:09:00,5.82885,5.82893,5.82712,5.82718,17000000.0
2006-08-29 16:10:00,5.8279,5.8282,5.8272,5.8276,14000000.0
2006-08-29 16:11:00,5.82794,5.8282,5.82699,5.8282,9000000.0
2006-08-29 16:12:00,5.82792,5.8286,5.82756,5.82764,15000000.0
2006-08-29 16:13:00,5.82693,5.8283,5.82656,5.82806,14000000.0
2006-08-29 16:14:00,5.82786,5.82842,5.82746,5.82842,12000000.0
2006-08-29 16:15:00,5.82852,5.82974,5.82801,5.8283,14000000.0
2006-08-29 16:16:00,5.82903,5.83051,5.8287,5.82999,13000000.0
2006-08-29 16:17:00,5.83015,5.83045,5.82861,5.82978,18000000.0
2006-08-29 16:18:00,5.83063,5.83093,5.82987,5.83089,13000000.0
2006-08-29 16:19:00,5.83085,5.83238,5.83056,5.8321,8000000.0
2006-08-29 16:20:00,5.83188,5.83219,5.83042,5.83207,13000000.0
2006-08-29 16:21:00,5.83289,5.83511,5.83112,5.83505,12000000.0
2006-08-29 16:22:00,5.83592,5.83846,5.83553,5.83846,11000000.0
2006-08-29 16:23:00,5.83919,5.83993,5.83841,5.83963,14000000.0
2006-08-29 16:24:00,5.83949,5.83949,5.83778,5.83886,15000000.0
2006-08-29 16:25:00,5.83945,5.84168,5.83919,5.84168,11000000.0
2006-08-29 16:26:00,5.84071,5.84108,5.8396,5.84029,8000000.0
2006-08-29 16:27:00,5.83921,5.84103,5.83921,5.83984,10000000.0
2006-08-29 16:28:00,5.84047,5.84137,5.83958,5.84137,15000000.0
2006-08-29 16:29:00,5.84097,5.84099,5.83985,5.83985,7000000.0
2006-08-29 16:30:00,5.83936,5.84057,5.83855,5.84015,16000000.0
2006-08-29 16:31:00,5.83902,5.84061,5.83824,5.83953,14000000.0
2006-08-29 16:32:00,5.83939,5.8399,5.83887,5.83928,7000000.0
2006-08-29 16:33:00,5.83943,5.83954,5.83811,5.83954,8000000.0
2006-08-29 16:34:00,5.83977,5.83977,5.83803,5.83938,8000000.0
2006-08-29 16:35:00,5.83961,5.83997,5.83903,5.83997,9000000.0
2006-08-29 16:36:00,5.84024,5.84024,5.83852,5.83852,13000000.0
2006-08-29 16:37:00,5.83885,5.84011,5.83775,5.83775,18000000.0
2006-08-29 16:38:00,5.83786,5.83927,5.83786,5.83913,18000000.0
2006-08-29 16:39:00,5.83872,5.83872,5.83668,5.83787,20000000.0
2006-08-29 16:40:00,5.83774,5.83852,5.83644,5.83644,13000000.0
2006-08-29 16:41:00,5.83695,5.83905,5.83695,5.83816,20000000.0
2006-08-29 16:42:00,5.83784,5.83858,5.83668,5.83724,18000000.0
2006-08-29 16:43:00,5.83817,5.83913,5.83725,5.83801,15000000.0
2006-08-29 16:44:00,5.83885,5.83969,5.83796,5.83927,20000000.0
2006-08-29 16:45:00,5.83918,5.83983,5.83809,5.83968,13000000.0
2006-08-29 16:46:00,5.84025,5.84025,5.83801,5.83863,15000000.0
2006-08-29 16:47:00,5.83854,5.83955,5.83854,5.83941,8000000.0
2006-08-29 16:48:00,5.83976,5.8414,5.83908,5.8414,11000000.0
2006-08-29 16:49:00,5.84229,5.84252,5.84035,5.84208,12000000.0
2006-08-29 16:50:00,5.84248,5.84401,5.84168,5.84401,15000000.0
2006-08-29 16:51:00,5.84357,5.84491,5.84206,5.84378,18000000.0
2006-08-29 16:52:00,5.84425,5.8447,5.84296,5.8447,14000000.0
2006-08-29 16:53:00,5.84471,5.84471,5.84313,5.84396,8000000.0
2006-08-29 16:54:00,5.84413,5.84413,5.84181,5.84338,11000000.0
2006-08-29 16:55:00,5.84362,5.8441,5.84226,5.84268,12000000.0
2006-08-29 16:56:00,5.842,5.84326,5.84129,5.8423,10000000.0
2006-08-29 16:57:00,5.84231,5.84257,5.8412,5.84167,8000000.0
2006-08-29 16:58:00,5.84215,5.84294,5.84192,5.84294,9000000.0
2006-08-29 16:59:00,5.8426,5.84359,5.84132,5.84194,13000000.0
2006-08-29 17:00:00,5.84284,5.84307,5.84194,5.8422,11000000.0
2006-08-29 17:01:00,5.84249,5.844,5.84183,5.844,12000000.0
2006-08-29 17:02:00,5.84378,5.84427,5.84291,5.84373,10000000.0
2006-08-29 17:03:00,5.8445,5.84473,5.84294,5.84464,16000000.0
2006-08-29 17:04:00,5.84519,5.84519,5.84299,5.84326,13000000.0
2006-08-29 17:05:00,5.84349,5.84367,5.84194,5.8429,16000000.0
2006-08-29 17:06:00,5.84335,5.84346,5.84211,5.84327,12000000.0
2006-08-29 17:07:00,5.84352,5.84396,5.84259,5.84396,8000000.0
2006-08-29 17:08:00,5.84355,5.84355,5.842,5.84307,21000000.0
2006-08-29 17:09:00,5.84279,5.84385,5.84215,5.84385,16000000.0
2006-08-29 17:10:00,5.84406,5.84406,5.84249,5.84332,11000000.0
2006-08-29 17:11:00,5.84277,5.84364,5.84253,5.84346,11000000.0
2006-08-29 17:12:00,5.84346,5.84414,5.8428,5.84339,9000000.0
2006-08-29 17:13:00,5.84391,5.84391,5.84201,5.84201,9000000.0
2006-08-29 17:14:00,5.84204,5.84331,5.84178,5.84304,17000000.0
2006-08-29 17:15:00,5.84177,5.84275,5.84137,5.84223,11000000.0
2006-08-29 17:16:00,5.84144,5.84282,5.84065,5.84141,15000000.0
2006-08-29 17:17:00,5.8402,5.84031,5.83875,5.84005,13000000.0
2006-08-29 17:18:00,5.84032,5.84032,5.83842,5.83936,15000000.0
2006-08-29 17:19:00,5.83865,5.83997,5.83821,5.83963,17000000.0
2006-08-29 17:20:00,5.83904,5.84054,5.83838,5.84054,12000000.0
2006-08-29 17:21:00,5.84059,5.84096,5.83983,5.84036,7000000.0
2006-08-29 17:22:00,5.84053,5.84056,5.83791,5.83791,14000000.0
2006-08-29 17:23:00,5.83934,5.83962,5.83823,5.83825,13000000.0
2006-08-29 17:24:00,5.83948,5.83988,5.83912,5.83959,9000000.0
2006-08-29 17:25:00,5.83968,5.83968,5.83852,5.83877,11000000.0
2006-08-29 17:26:00,5.83887,5.84032,5.83887,5.8395,16000000.0
2006-08-29 17:27:00,5.83916,5.83979,5.83839,5.83963,9000000.0
2006-08-29 17:28:00,5.83911,5.84001,5.83803,5.83884,15000000.0
2006-08-29 17:29:00,5.83978,5.84041,5.83924,5.84021,11000000.0
2006-08-29 17:30:00,5.8406,5.84149,5.83978,5.84062,19000000.0
2006-08-29 17:31:00,5.84029,5.84121,5.84016,5.84032,11000000.0
2006-08-29 17:32:00,5.83885,5.84045,5.83875,5.84013,9000000.0
2006-08-29 17:33:00,5.84038,5.84092,5.83924,5.84092,10000000.0
2006-08-29 17:34:00,5.84072,5.84125,5.8394,5.83986,14000000.0
2006-08-29 17:35:00,5.84041,5.84071,5.8393,5.83951,13000000.0
2006-08-29 17:36:00,5.83878,5.83943,5.83831,5.83878,11000000.0
2006-08-29 17:37:00,5.83828,5.83936,5.83814,5.8382,15000000.0
2006-08-29 17:38:00,5.83878,5.83896,5.83766,5.83883,17000000.0
2006-08-29 17:39:00,5.83786,5.83928,5.83786,5.83928,8000000.0
2006-08-29 17:40:00,5.83961,5.83961,5.83838,5.83846,12000000.0
2006-08-29 17:41:00,5.83874,5.83961,5.83773,5.8388,21000000.0
2006-08-29 17:42:00,5.83971,5.83971,5.83823,5.83923,13000000.0
2006-08-29 17:43:00,5.8396,5.8396,5.83835,5.83893,11000000.0
2006-08-29 17:44:00,5.83909,5.84245,5.83893,5.84245,19000000.0
2006-08-29 17:45:00,5.84206,5.84239,5.8413,5.84173,10000000.0
2006-08-29 17:46:00,5.84125,5.84275,5.8404,5.84275,13000000.0
2006-08-29 17:47:00,5.84177,5.84213,5.8411,5.84124,9000000.0
2006-08-29 17:48:00,5.84047,5.84173,5.83935,5.8397,14000000.0
2006-08-29 17:49:00,5.84034,5.84204,5.84023,5.84093,14000000.0
2006-08-29 17:50:00,5.84104,5.84211,5.84059,5.84188,17000000.0
2006-08-29 17:51:00,5.84174,5.84243,5.84083,5.84196,13000000.0
2006-08-29 17:52:00,5.84193,5.84193,5.84052,5.84102,24000000.0
2006-08-29 17:53:00,5.84065,5.84135,5.83973,5.84051,16000000.0
2006-08-29 17:54:00,5.84092,5.84163,5.84038,5.84126,16000000.0
2006-08-29 17:55:00,5.84151,5.84169,5.84026,5.84116,13000000.0
2006-08-29 17:56:00,5.8406,5.8406,5.83957,5.83995,15000000.0
2006-08-29 17:57:00,5.84068,5.84068,5.84004,5.84005,10000000.0
2006-08-29 17:58:00,5.83997,5.84083,5.83979,5.84003,15000000.0
2006-08-29 17:59:00,5.83959,5.83959,5.83796,5.8382,13000000.0
2006-08-29 18:00:00,5.837,5.83741,5.83631,5.837,7000000.0
2006-08-29 18:01:00,5.83765,5.83861,5.83685,5.83844,18000000.0
2006-08-29 18:02:00,5.83886,5.83886,5.83745,5.83878,17000000.0
2006-08-29 18:03:00,5.838,5.83898,5.83797,5.83851,16000000.0
2006-08-29 18:04:00,5.83932,5.83969,5.83793,5.83929,14000000.0
2006-08-29 18:05:00,5.83955,5.83992,5.83822,5.83878,13000000.0
2006-08-29 18:06:00,5.83803,5.83902,5.83728,5.8378,18000000.0
2006-08-29 18:07:00,5.83746,5.8383,5.83666,5.83719,12000000.0
2006-08-29 18:08:00,5.83708,5.83848,5.83708,5.83808,18000000.0
2006-08-29 18:09:00,5.83759,5.83787,5.83648,5.83673,12000000.0
2006-08-29 18:10:00,5.83747,5.83787,5.83631,5.83786,13000000.0
2006-08-29 18:11:00,5.83735,5.83769,5.83657,5.83768,10000000.0
2006-08-29 18:12:00,5.83767,5.83791,5.83622,5.83754,11000000.0
2006-08-29 18:13:00,5.83772,5.83792,5.83715,5.83792,14000000.0
2006-08-29 18:14:00,5.83765,5.83832,5.83644,5.83832,10000000.0
2006-08-29 18:15:00,5.83775,5.83821,5.8372,5.8372,10000000.0
2006-08-29 18:16:00,5.83721,5.8378,5.83697,5.83704,9000000.0
2006-08-29 18:17:00,5.83725,5.83826,5.83662,5.83735,18000000.0
2006-08-29 18:18:00,5.83726,5.83831,5.83709,5.838,14000000.0
2006-08-29 18:19:00,5.83815,5.83876,5.83803,5.83844,10000000.0
2006-08-29 18:20:00,5.83815,5.83825,5.83671,5.83751,15000000.0
2006-08-29 18:21:00,5.83736,5.83805,5.83707,5.83795,18000000.0
2006-08-29 18:22:00,5.83821,5.83878,5.83729,5.83867,14000000.0
2006-08-29 18:23:00,5.83827,5.83916,5.8377,5.83912,7000000.0
2006-08-29 18:24:00,5.83791,5.84028,5.83791,5.83915,9000000.0
2006-08-29 18:25:00,5.84021,5.84021,5.83824,5.83922,13000000.0
2006-08-29 18:26:00,5.83816,5.83909,5.83763,5.83797,16000000.0
2006-08-29 18:27:00,5.83824,5.83893,5.83752,5.8388,14000000.0
2006-08-29 18:28:00,5.84028,5.84028,5.83794,5.83794,13000000.0
2006-08-29 18:29:00,5.83907,5.83959,5.8383,5.83959,11000000.0
2006-08-29 18:30:00,5.84022,5.84022,5.83841,5.83863,16000000.0
2006-08-29 18:31:00,5.83835,5.83961,5.83813,5.83914,12000000.0
2006-08-29 18:32:00,5.83883,5.83927,5.83765,5.83852,11000000.0
2006-08-29 18:33:00,5.83887,5.83954,5.83837,5.83902,13000000.0
2006-08-29 18:34:00,5.83901,5.83936,5.83728,5.83852,13000000.0
2006-08-29 18:35:00,5.83863,5.83872,5.83756,5.8381,18000000.0
2006-08-29 18:36:00,5.83679,5.83877,5.83679,5.83832,18000000.0
2006-08-29 18:37:00,5.83826,5.83961,5.83813,5.83961,18000000.0
2006-08-29 18:38:00,5.83883,5.83971,5.83853,5.83934,11000000.0
2006-08-29 18:39:00,5.83911,5.8396,5.83888,5.839,11000000.0
2006-08-29 18:40:00,5.83916,5.8397,5.83816,5.83816,14000000.0
2006-08-29 18:41:00,5.83885,5.83918,5.8378,5.8378,16000000.0
2006-08-29 18:42:00,5.83895,5.83922,5.838,5.83825,14000000.0
2006-08-29 18:43:00,5.83838,5.83924,5.83808,5.83903,10000000.0
2006-08-29 18:44:00,5.83905,5.83912,5.83729,5.83816,13000000.0
2006-08-29 18:45:00,5.83841,5.83938,5.83816,5.8388,13000000.0
2006-08-29 18:46:00,5.83907,5.83938,5.8378,5.83938,12000000.0
2006-08-29 18:47:00,5.83927,5.83979,5.83791,5.83849,14000000.0
2006-08-29 18:48:00,5.83899,5.83949,5.83829,5.8387,15000000.0
2006-08-29 18:49:00,5.83926,5.8394,5.83836,5.83915,12000000.0
2006-08-29 18:50:00,5.83912,5.83916,5.83834,5.83855,9000000.0
2006-08-29 18:51:00,5.83867,5.83957,5.83843,5.8391,17000000.0
2006-08-29 18:52:00,5.83873,5.83984,5.83858,5.83979,9000000.0
2006-08-29 18:53:00,5.83981,5.84076,5.83944,5.83944,14000000.0
2006-08-29 18:54:00,5.84039,5.84063,5.83929,5.83929,14000000.0
2006-08-29 18:55:00,5.83902,5.84029,5.83902,5.8395,10000000.0
2006-08-29 18:56:00,5.84003,5.84045,5.83903,5.84045,16000000.0
2006-08-29 18:57:00,5.84059,5.84103,5.83993,5.84093,17000000.0
2006-08-29 18:58:00,5.84143,5.84143,5.8395,5.8398,14000000.0
2006-08-29 18:59:00,5.83951,5.8409,5.83927,5.84025,14000000.0
2006-08-29 19:00:00,5.83999,5.8406,5.83904,5.8402,15000000.0
2006-08-29 19:01:00,5.84014,5.84087,5.83948,5.84087,15000000.0
2006-08-29 19:02:00,5.84056,5.84056,5.83882,5.83995,14000000.0
2006-08-29 19:03:00,5.84021,5.84021,5.8388,5.8388,14000000.0
2006-08-29 19:04:00,5.83898,5.83995,5.83889,5.83972,12000000.0
2006-08-29 19:05:00,5.84028,5.84075,5.83904,5.83999,15000000.0
2006-08-29 19:06:00,5.83901,5.84011,5.83879,5.83879,16000000.0
2006-08-29 19:07:00,5.83858,5.84022,5.83858,5.83921,20000000.0
2006-08-29 19:08:00,5.83872,5.83921,5.83807,5.83877,8000000.0
2006-08-29 19:09:00,5.83819,5.83863,5.83764,5.83768,17000000.0
2006-08-29 19:10:00,5.83775,5.83807,5.83715,5.83728,9000000.0
2006-08-29 19:11:00,5.8384,5.83868,5.83714,5.83853,16000000.0
2006-08-29 19:12:00,5.83833,5.83852,5.83723,5.83809,13000000.0
2006-08-29 19:13:00,5.83815,5.83819,5.83664,5.83664,10000000.0
2006-08-29 19:14:00,5.83646,5.83746,5.83646,5.83683,20000000.0
2006-08-29 19:15:00,5.83678,5.83717,5.83556,5.83641,12000000.0
2006-08-29 19:16:00,5.83587,5.83652,5.83542,5.83607,8000000.0
2006-08-29 19:17:00,5.83677,5.83739,5.83615,5.83615,18000000.0
2006-08-29 19:18:00,5.83633,5.83718,5.83629,5.83718,11000000.0
2006-08-29 19:19:00,5.8373,5.8373,5.83625,5.83625,12000000.0
2006-08-29 19:20:00,5.83659,5.83714,5.83566,5.83615,14000000.0
2006-08-29 19:21:00,5.83548,5.83645,5.83548,5.83645,13000000.0
2006-08-29 19:22:00,5.83712,5.83712,5.83595,5.83688,12000000.0
2006-08-29 19:23:00,5.83653,5.83669,5.83554,5.83583,14000000.0
2006-08-29 19:24:00,5.83568,5.83647,5.83468,5.83557,19000000.0
2006-08-29 19:25:00,5.83479,5.83559,5.83444,5.83559,8000000.0
2006-08-29 19:26:00,5.83511,5.83571,5.83445,5.83531,7000000.0
2006-08-29 19:27:00,5.83555,5.83619,5.83442,5.83481,20000000.0
2006-08-29 19:28:00,5.83541,5.83581,5.83457,5.83559,17000000.0
2006-08-29 19:29:00,5.83513,5.83571,5.83482,5.83497,10000000.0
2006-08-29 19:30:00,5.83493,5.83515,5.83364,5.83454,15000000.0
2006-08-29 19:31:00,5.83418,5.83542,5.83418,5.83494,11000000.0
2006-08-29 19:32:00,5.83366,5.8346,5.83341,5.83365,9000000.0
2006-08-29 19:33:00,5.83387,5.83506,5.83329,5.83456,14000000.0
2006-08-29 19:34:00,5.83513,5.8352,5.83388,5.83446,17000000.0
2006-08-29 19:35:00,5.83426,5.83426,5.83333,5.83351,8000000.0
2006-08-29 19:36:00,5.83329,5.83436,5.83275,5.833,15000000.0
2006-08-29 19:37:00,5.83341,5.83453,5.83341,5.83453,8000000.0
2006-08-29 19:38:00,5.83453,5.83455,5.83369,5.83377,15000000.0
2006-08-29 19:39:00,5.8338,5.8346,5.83346,5.83411,17000000.0
2006-08-29 19:40:00,5.83389,5.83533,5.83376,5.83452,16000000.0
2006-08-29 19:41:00,5.83499,5.8354,5.83432,5.83432,11000000.0
2006-08-29 19:42:00,5.83458,5.83624,5.83458,5.83544,15000000.0
2006-08-29 19:43:00,5.83492,5.83605,5.83468,5.83581,14000000.0
2006-08-29 19:44:00,5.83576,5.83582,5.83458,5.83471,14000000.0
2006-08-29 19:45:00,5.83431,5.83553,5.83431,5.83535,15000000.0
2006-08-29 19:46:00,5.8353,5.83567,5.83423,5.83563,15000000.0
2006-08-29 19:47:00,5.8358,5.83639,5.83489,5.83535,16000000.0
2006-08-29 19:48:00,5.83573,5.83573,5.83459,5.83459,16000000.0
2006-08-29 19:49:00,5.83428,5.83565,5.83428,5.83565,8000000.0
2006-08-29 19:50:00,5.83567,5.83573,5.83475,5.83475,9000000.0
2006-08-29 19:51:00,5.83503,5.83626,5.83503,5.83594,19000000.0
2006-08-29 19:52:00,5.83527,5.83593,5.83498,5.83519,11000000.0
2006-08-29 19:53:00,5.83533,5.8368,5.83529,5.83577,14000000.0
2006-08-29 19:54:00,5.83608,5.83691,5.83526,5.83658,18000000.0
2006-08-29 19:55:00,5.83708,5.83898,5.83643,5.83898,13000000.0
2006-08-29 19:56:00,5.83855,5.83906,5.8375,5.83779,10000000.0
2006-08-29 19:57:00,5.83732,5.83863,5.8372,5.83822,16000000.0
2006-08-29 19:58:00,5.83745,5.83823,5.83618,5.83618,15000000.0
2006-08-29 19:59:00,5.83728,5.83791,5.83597,5.83686,14000000.0
2006-08-29 20:00:00,5.83863,5.84055,5.83532,5.83532,11000000.0
2006-08-29 20:01:00,5.83422,5.83469,5.83048,5.8325,24000000.0
2006-08-29 20:02:00,5.83228,5.83389,5.83161,5.83242,11000000.0
2006-08-29 20:03:00,5.83282,5.83294,5.82886,5.83003,11000000.0
2006-08-29 20:04:00,5.83107,5.83113,5.82904,5.82904,10000000.0
2006-08-29 20:05:00,5.8286,5.82892,5.82566,5.82566,17000000.0
2006-08-29 20:06:00,5.82668,5.82744,5.8255,5.82742,10000000.0
2006-08-29 20:07:00,5.82684,5.82684,5.82377,5.82582,14000000.0
2006-08-29 20:08:00,5.82525,5.82525,5.82372,5.82446,13000000.0
2006-08-29 20:09:00,5.82466,5.82466,5.82218,5.8228,11000000.0
2006-08-29 20:10:00,5.82185,5.82265,5.82143,5.82265,11000000.0
2006-08-29 20:11:00,5.82203,5.82324,5.82196,5.823,9000000.0
2006-08-29 20:12:00,5.82192,5.82481,5.82192,5.82481,16000000.0
2006-08-29 20:13:00,5.82508,5.82529,5.82408,5.82456,11000000.0
2006-08-29 20:14:00,5.82519,5.82616,5.82442,5.82456,19000000.0
2006-08-29 20:15:00,5.82376,5.82394,5.82103,5.82103,13000000.0
2006-08-29 20:16:00,5.82063,5.82119,5.8195,5.81958,15000000.0
2006-08-29 20:17:00,5.81903,5.81937,5.81849,5.81921,8000000.0
2006-08-29 20:18:00,5.81987,5.81987,5.81781,5.81909,14000000.0
2006-08-29 20:19:00,5.81924,5.81924,5.81777,5.81872,14000000.0
2006-08-29 20:20:00,5.81903,5.81954,5.81789,5.81954,12000000.0
2006-08-29 20:21:00,5.8185,5.81986,5.8185,5.81986,9000000.0
2006-08-29 20:22:00,5.81963,5.82116,5.81942,5.82069,17000000.0
2006-08-29 20:23:00,5.82072,5.82111,5.81937,5.81937,11000000.0
2006-08-29 20:24:00,5.81971,5.81993,5.81831,5.81909,16000000.0
2006-08-29 20:25:00,5.81834,5.81943,5.81802,5.81877,11000000.0
2006-08-29 20:26:00,5.81872,5.81893,5.81695,5.81695,8000000.0
2006-08-29 20:27:00,5.81708,5.81724,5.81573,5.81573,13000000.0
2006-08-29 20:28:00,5.81502,5.81537,5.81381,5.81406,15000000.0
2006-08-29 20:29:00,5.81416,5.81556,5.81416,5.81556,16000000.0
2006-08-29 20:30:00,5.81558,5.81597,5.8137,5.8137,8000000.0
2006-08-29 20:31:00,5.81246,5.81246,5.81078,5.8116,18000000.0
2006-08-29 20:32:00,5.81189,5.81261,5.81112,5.81237,7000000.0
2006-08-29 20:33:00,5.81211,5.81383,5.81186,5.81345,13000000.0
2006-08-29 20:34:00,5.81389,5.81462,5.81323,5.81381,13000000.0
2006-08-29 20:35:00,5.81438,5.8145,5.81316,5.81316,9000000.0
2006-08-29 20:36:00,5.81421,5.81421,5.81065,5.81065,17000000.0
2006-08-29 20:37:00,5.80929,5.81067,5.8071,5.80807,14000000.0
2006-08-29 20:38:00,5.80921,5.80989,5.80824,5.80917,16000000.0
2006-08-29 20:39:00,5.81008,5.81011,5.80868,5.80923,14000000.0
2006-08-29 20:40:00,5.8091,5.81046,5.80903,5.80903,17000000.0
2006-08-29 20:41:00,5.8099,5.8105,5.80795,5.80956,16000000.0
2006-08-29 20:42:00,5.80773,5.80954,5.80773,5.8087,22000000.0
2006-08-29 20:43:00,5.80928,5.81018,5.80864,5.80996,18000000.0
2006-08-29 20:44:00,5.81047,5.81047,5.80948,5.81038,16000000.0
2006-08-29 20:45:00,5.80994,5.81135,5.80987,5.81135,8000000.0
2006-08-29 20:46:00,5.81106,5.81143,5.8092,5.81066,19000000.0
2006-08-29 20:47:00,5.81071,5.8125,5.8106,5.8106,12000000.0
2006-08-29 20:48:00,5.81079,5.81187,5.81063,5.81172,9000000.0
2006-08-29 20:49:00,5.81138,5.81232,5.81026,5.81026,19000000.0
2006-08-29 20:50:00,5.81137,5.81159,5.80877,5.80877,15000000.0
2006-08-29 20:51:00,5.80831,5.8095,5.80738,5.80738,9000000.0
2006-08-29 20:52:00,5.80773,5.80866,5.80723,5.80818,11000000.0
2006-08-29 20:53:00,5.80757,5.80757,5.80544,5.80739,15000000.0
2006-08-29 20:54:00,5.80736,5.80737,5.80631,5.80737,12000000.0
2006-08-29 20:55:00,5.80778,5.80825,5.80635,5.80683,18000000.0
2006-08-29 20:56:00,5.80656,5.80759,5.80633,5.80726,12000000.0
2006-08-29 20:57:00,5.80736,5.80736,5.80632,5.80638,13000000.0
2006-08-29 20:58:00,5.80643,5.80732,5.80623,5.80681,11000000.0
2006-08-29 20:59:00,5.80688,5.80801,5.80676,5.80761,11000000.0
2006-08-29 21:00:00,5.80806,5.80856,5.80705,5.80814,17000000.0
2006-08-29 21:01:00,5.80843,5.80861,5.80773,5.80773,10000000.0
2006-08-29 21:02:00,5.80925,5.80938,5.80851,5.80898,8000000.0
2006-08-29 21:03:00,5.80862,5.80926,5.80761,5.80761,19000000.0
2006-08-29 21:04:00,5.80937,5.80979,5.8083,5.8083,18000000.0
2006-08-29 21:05:00,5.80886,5.80915,5.8079,5.80893,14000000.0
2006-08-29 21:06:00,5.80953,5.80988,5.80821,5.80984,12000000.0
2006-08-29 21:07:00,5.81006,5.81045,5.80892,5.80911,10000000.0
2006-08-29 21:08:00,5.80896,5.80988,5.80819,5.80988,14000000.0
2006-08-29 21:09:00,5.8097,5.81029,5.80898,5.80973,16000000.0
2006-08-29 21:10:00,5.80953,5.81007,5.80895,5.80913,15000000.0
2006-08-29 21:11:00,5.80888,5.80982,5.80812,5.80812,13000000.0
2006-08-29 21:12:00,5.80811,5.80942,5.80796,5.80936,10000000.0
2006-08-29 21:13:00,5.80971,5.81017,5.8093,5.80945,14000000.0
2006-08-29 21:14:00,5.80882,5.80993,5.80844,5.80892,10000000.0
2006-08-29 21:15:00,5.80832,5.80966,5.80749,5.8085,15000000.0
2006-08-29 21:16:00,5.80916,5.80917,5.80742,5.80773,11000000.0
2006-08-29 21:17:00,5.80769,5.8086,5.80758,5.80766,13000000.0
2006-08-29 21:18:00,5.80864,5.80893,5.80748,5.80839,17000000.0
2006-08-29 21:19:00,5.8089,5.8089,5.80743,5.80747,12000000.0
2006-08-29 21:20:00,5.8073,5.80907,5.8073,5.80812,14000000.0
2006-08-29 21:21:00,5.8076,5.8093,5.80745,5.80745,11000000.0
2006-08-29 21:22:00,5.80918,5.80929,5.80769,5.80795,9000000.0
2006-08-29 21:23:00,5.80777,5.80819,5.80674,5.80805,7000000.0
2006-08-29 21:24:00,5.80906,5.80931,5.80805,5.8089,11000000.0
2006-08-29 21:25:00,5.80939,5.81034,5.80923,5.80945,7000000.0
2006-08-29 21:26:00,5.8096,5.81024,5.80841,5.80923,13000000.0
2006-08-29 21:27:00,5.80996,5.80996,5.80905,5.80987,11000000.0
2006-08-29 21:28:00,5.80871,5.81065,5.80871,5.80927,15000000.0
2006-08-29 21:29:00,5.80885,5.80957,5.80812,5.80917,12000000.0
2006-08-29 21:30:00,5.80925,5.8098,5.80832,5.80877,10000000.0
2006-08-29 21:31:00,5.8079,5.809,5.8079,5.809,10000000.0
2006-08-29 21:32:00,5.80802,5.80914,5.80778,5.80843,12000000.0
2006-08-29 21:33:00,5.80836,5.80935,5.80767,5.80861,19000000.0
2006-08-29 21:34:00,5.80916,5.80962,5.80882,5.80882,8000000.0
2006-08-29 21:35:00,5.80825,5.80893,5.80764,5.80893,20000000.0
2006-08-29 21:36:00,5.80933,5.80963,5.80857,5.80857,19000000.0
2006-08-29 21:37:00,5.80847,5.80947,5.80796,5.80892,19000000.0
2006-08-29 21:38:00,5.80865,5.8088,5.80792,5.80792,13000000.0
2006-08-29 21:39:00,5.80809,5.8094,5.80782,5.80809,17000000.0
2006-08-29 21:40:00,5.80808,5.80931,5.80751,5.80931,7000000.0
2006-08-29 21:41:00,5.80918,5.81029,5.80895,5.81026,11000000.0
2006-08-29 21:42:00,5.81006,5.81013,5.80848,5.80932,18000000.0
2006-08-29 21:43:00,5.80926,5.81074,5.80915,5.81001,13000000.0
2006-08-29 21:44:00,5.80932,5.81043,5.80894,5.81009,16000000.0
2006-08-29 21:45:00,5.80912,5.81038,5.80912,5.81031,11000000.0
2006-08-29 21:46:00,5.81115,5.8122,5.81016,5.81128,13000000.0
2006-08-29 21:47:00,5.81067,5.81223,5.81057,5.81104,13000000.0
2006-08-29 21:48:00,5.81105,5.81274,5.81051,5.81051,17000000.0
2006-08-29 21:49:00,5.81076,5.81221,5.81049,5.81049,8000000.0
2006-08-29 21:50:00,5.81052,5.81199,5.8104,5.81093,11000000.0
2006-08-29 21:51:00,5.81131,5.81218,5.81101,5.81109,13000000.0
2006-08-29 21:52:00,5.81048,5.81108,5.80983,5.81022,13000000.0
2006-08-29 21:53:00,5.81026,5.81074,5.80966,5.80981,14000000.0
2006-08-29 21:54:00,5.80998,5.81087,5.80992,5.8107,11000000.0
2006-08-29 21:55:00,5.81066,5.81066,5.80981,5.80981,17000000.0
2006-08-29 21:56:00,5.81039,5.81129,5.8101,5.8106,12000000.0
2006-08-29 21:57:00,5.81081,5.81162,5.80961,5.80961,16000000.0
2006-08-29 21:58:00,5.80965,5.81127,5.80965,5.81127,9000000.0
2006-08-29 21:59:00,5.81094,5.81212,5.81086,5.81146,18000000.0
2006-08-29 22:00:00,5.81113,5.8115,5.80921,5.80921,13000000.0
2006-08-29 22:01:00,5.80979,5.81242,5.80979,5.81242,11000000.0
2006-08-29 22:02:00,5.81208,5.81237,5.8107,5.81104,17000000.0
2006-08-29 22:03:00,5.81127,5.81217,5.81065,5.81065,23000000.0
2006-08-29 22:04:00,5.81105,5.81207,5.81094,5.81094,15000000.0
2006-08-29 22:05:00,5.81166,5.81247,5.81071,5.81071,14000000.0
2006-08-29 22:06:00,5.81093,5.8124,5.81093,5.81119,15000000.0
2006-08-29 22:07:00,5.81106,5.8124,5.81106,5.81151,9000000.0
2006-08-29 22:08:00,5.81076,5.81211,5.81057,5.81185,18000000.0
2006-08-29 22:09:00,5.81189,5.81217,5.81109,5.81143,11000000.0
2006-08-29 22:10:00,5.81123,5.81226,5.81123,5.81162,7000000.0
2006-08-29 22:11:00,5.81154,5.81191,5.81073,5.81191,8000000.0
2006-08-29 22:12:00,5.81177,5.81258,5.81119,5.81258,16000000.0
2006-08-29 22:13:00,5.81294,5.81294,5.81066,5.8126,24000000.0
2006-08-29 22:14:00,5.81214,5.81225,5.81133,5.81203,9000000.0
2006-08-29 22:15:00,5.81178,5.81242,5.81145,5.81242,10000000.0
2006-08-29 22:16:00,5.8122,5.81238,5.81116,5.8117,13000000.0
2006-08-29 22:17:00,5.81275,5.81345,5.81241,5.81241,20000000.0
2006-08-29 22:18:00,5.81242,5.81244,5.81134,5.81143,11000000.0
2006-08-29 22:19:00,5.81208,5.81262,5.81143,5.8115,15000000.0
2006-08-29 22:20:00,5.81128,5.81245,5.81128,5.81245,16000000.0
2006-08-29 22:21:00,5.81279,5.81316,5.8112,5.8112,12000000.0
2006-08-29 22:22:00,5.81101,5.81254,5.81101,5.81164,14000000.0
2006-08-29 22:23:00,5.81156,5.81311,5.8115,5.81193,11000000.0
2006-08-29 22:24:00,5.81197,5.8122,5.81062,5.81157,16000000.0
2006-08-29 22:25:00,5.81242,5.81242,5.81148,5.81152,14000000.0
2006-08-29 22:26:00,5.81045,5.81143,5.81029,5.81029,10000000.0
2006-08-29 22:27:00,5.81063,5.81167,5.81063,5.81103,14000000.0
2006-08-29 22:28:00,5.81118,5.81147,5.81045,5.81103,12000000.0
2006-08-29 22:29:00,5.81106,5.8126,5.81048,5.81207,13000000.0
2006-08-29 22:30:00,5.81194,5.81212,5.81047,5.8105,8000000.0
2006-08-29 22:31:00,5.81216,5.81231,5.81097,5.81148,11000000.0
2006-08-29 22:32:00,5.81095,5.81172,5.81035,5.81099,20000000.0
2006-08-29 22:33:00,5.81054,5.81098,5.80983,5.80986,11000000.0
2006-08-29 22:34:00,5.80956,5.80988,5.80937,5.80946,10000000.0
2006-08-29 22:35:00,5.80958,5.81091,5.80958,5.81087,13000000.0
2006-08-29 22:36:00,5.81065,5.81065,5.80934,5.80973,9000000.0
2006-08-29 22:37:00,5.80979,5.81096,5.80962,5.81036,13000000.0
2006-08-29 22:38:00,5.81024,5.81138,5.8099,5.81101,9000000.0
2006-08-29 22:39:00,5.80969,5.8105,5.80914,5.80914,12000000.0
2006-08-29 22:40:00,5.80897,5.80978,5.80866,5.80866,9000000.0
2006-08-29 22:41:00,5.80974,5.81017,5.809,5.8098,14000000.0
2006-08-29 22:42:00,5.81082,5.81085,5.80971,5.81006,13000000.0
2006-08-29 22:43:00,5.81029,5.81094,5.80962,5.80976,12000000.0
2006-08-29 22:44:00,5.80956,5.81057,5.80927,5.81057,15000000.0
2006-08-29 22:45:00,5.81108,5.81121,5.80973,5.80973,13000000.0
2006-08-29 22:46:00,5.80969,5.81012,5.8094,5.80947,14000000.0
2006-08-29 22:47:00,5.81043,5.81188,5.81033,5.81033,15000000.0
2006-08-29 22:48:00,5.81067,5.81194,5.81015,5.81015,13000000.0
2006-08-29 22:49:00,5.81022,5.81086,5.81022,5.81086,13000000.0
2006-08-29 22:50:00,5.81082,5.81105,5.81074,5.81085,15000000.0
2006-08-29 22:51:00,5.81086,5.81127,5.81016,5.81039,14000000.0
2006-08-29 22:52:00,5.8102,5.81129,5.81,5.81106,9000000.0
2006-08-29 22:53:00,5.81094,5.81141,5.81032,5.81032,15000000.0
2006-08-29 22:54:00,5.81009,5.8116,5.81009,5.81137,17000000.0
2006-08-29 22:55:00,5.81134,5.81206,5.81071,5.81155,16000000.0
2006-08-29 22:56:00,5.81202,5.8125,5.81147,5.81153,13000000.0
2006-08-29 22:57:00,5.81039,5.81167,5.81039,5.81133,8000000.0
2006-08-29 22:58:00,5.81154,5.81169,5.81081,5.81163,8000000.0
2006-08-29 22:59:00,5.81226,5.81226,5.81057,5.81057,19000000.0
2006-08-29 23:00:00,5.81205,5.8122,5.81084,5.81156,10000000.0
2006-08-29 23:01:00,5.8116,5.81174,5.81086,5.81086,7000000.0
2006-08-29 23:02:00,5.81107,5.81206,5.8107,5.8107,15000000.0
2006-08-29 23:03:00,5.81058,5.81198,5.81058,5.81198,17000000.0
2006-08-29 23:04:00,5.81177,5.81185,5.81067,5.81125,19000000.0
2006-08-29 23:05:00,5.81046,5.81149,5.81034,5.81039,9000000.0
2006-08-29 23:06:00,5.81047,5.81136,5.8099,5.8099,12000000.0
2006-08-29 23:07:00,5.81018,5.81068,5.80915,5.80915,14000000.0
2006-08-29 23:08:00,5.80915,5.81075,5.80915,5.81075,16000000.0
2006-08-29 23:09:00,5.81145,5.81145,5.81027,5.81027,9000000.0
2006-08-29 23:10:00,5.80908,5.81036,5.80908,5.80986,12000000.0
2006-08-29 23:11:00,5.80912,5.81018,5.80837,5.81018,14000000.0
2006-08-29 23:12:00,5.80899,5.80973,5.80845,5.80965,7000000.0
2006-08-29 23:13:00,5.8098,5.80987,5.80882,5.80947,14000000.0
2006-08-29 23:14:00,5.8097,5.81031,5.80915,5.80915,19000000.0
2006-08-29 23:15:00,5.80915,5.80995,5.80854,5.80911,13000000.0
2006-08-29 23:16:00,5.80903,5.81006,5.80865,5.80965,15000000.0
2006-08-29 23:17:00,5.81031,5.81031,5.80929,5.80957,11000000.0
2006-08-29 23:18:00,5.80865,5.80953,5.80865,5.80909,12000000.0
2006-08-29 23:19:00,5.80899,5.81067,5.80899,5.81067,14000000.0
2006-08-29 23:20:00,5.81051,5.81051,5.80835,5.8091,19000000.0
2006-08-29 23:21:00,5.80986,5.81001,5.80923,5.80933,7000000.0
2006-08-29 23:22:00,5.80913,5.81025,5.80838,5.809,15000000.0
2006-08-29 23:23:00,5.80904,5.8101,5.8085,5.80874,11000000.0
2006-08-29 23:24:00,5.80869,5.80951,5.80825,5.80825,14000000.0
2006-08-29 23:25:00,5.8083,5.80943,5.8083,5.80906,11000000.0
2006-08-29 23:26:00,5.80896,5.8094,5.80791,5.80815,14000000.0
2006-08-29 23:27:00,5.80909,5.80955,5.8086,5.80922,11000000.0
2006-08-29 23:28:00,5.80927,5.81061,5.80884,5.80956,12000000.0
2006-08-29 23:29:00,5.81014,5.81092,5.80929,5.81092,16000000.0
2006-08-29 23:30:00,5.81121,5.81143,5.80892,5.80963,20000000.0
2006-08-29 23:31:00,5.80915,5.81057,5.80915,5.81057,11000000.0
2006-08-29 23:32:00,5.81078,5.8115,5.81032,5.81032,16000000.0
2006-08-29 23:33:00,5.81061,5.81164,5.81053,5.81053,12000000.0
2006-08-29 23:34:00,5.81048,5.81103,5.81031,5.81031,13000000.0
2006-08-29 23:35:00,5.81089,5.81154,5.8105,5.81057,9000000.0
2006-08-29 23:36:00,5.81064,5.81123,5.8103,5.81118,9000000.0
2006-08-29 23:37:00,5.81084,5.81084,5.80968,5.80968,14000000.0
2006-08-29 23:38:00,5.80913,5.81071,5.809,5.80973,13000000.0
2006-08-29 23:39:00,5.81092,5.81092,5.80953,5.80953,17000000.0
2006-08-29 23:40:00,5.80941,5.80992,5.80931,5.80931,12000000.0
2006-08-29 23:41:00,5.80937,5.80943,5.80915,5.80928,17000000.0
2006-08-29 23:42:00,5.80913,5.80945,5.80905,5.80921,22000000.0
2006-08-29 23:43:00,5.80935,5.81096,5.80935,5.80955,15000000.0
2006-08-29 23:44:00,5.80958,5.8105,5.80958,5.8099,14000000.0
2006-08-29 23:45:00,5.81036,5.81166,5.81036,5.81086,20000000.0
2006-08-29 23:46:00,5.81027,5.81039,5.8098,5.8098,14000000.0
2006-08-29 23:47:00,5.81035,5.81073,5.80953,5.80953,10000000.0
2006-08-29 23:48:00,5.80996,5.81148,5.80996,5.81036,18000000.0
2006-08-29 23:49:00,5.81018,5.81162,5.81009,5.81052,14000000.0
2006-08-29 23:50:00,5.81048,5.81154,5.81006,5.8107,13000000.0
2006-08-29 23:51:00,5.81088,5.81134,5.80997,5.80997,8000000.0
2006-08-29 23:52:00,5.81016,5.81119,5.81016,5.81064,16000000.0
2006-08-29 23:53:00,5.8109,5.81171,5.81026,5.81071,18000000.0
2006-08-29 23:54:00,5.8109,5.812,5.80982,5.80995,12000000.0
2006-08-29 23:55:00,5.80872,5.81069,5.80872,5.80978,19000000.0
2006-08-29 23:56:00,5.81049,5.81049,5.80893,5.80893,14000000.0
2006-08-29 23:57:00,5.80855,5.80944,5.80826,5.80826,16000000.0
2006-08-29 23:58:00,5.80774,5.80919,5.80742,5.80831,13000000.0
2006-08-29 23:59:00,5.80844,5.80969,5.8082,5.8082,14000000.0
2006-08-30 00:00:00,5.80796,5.80908,5.80768,5.80822,17000000.0
2006-08-30 00:01:00,5.80855,5.80976,5.80758,5.80758,12000000.0
2006-08-30 00:02:00,5.8079,5.80969,5.8079,5.80876,15000000.0
2006-08-30 00:03:00,5.80855,5.80855,5.80759,5.80798,14000000.0
2006-08-30 00:04:00,5.80799,5.80874,5.80778,5.80779,12000000.0
2006-08-30 00:05:00,5.80777,5.80872,5.80754,5.80754,12000000.0
2006-08-30 00:06:00,5.8072,5.80835,5.80712,5.80712,12000000.0
2006-08-30 00:07:00,5.80708,5.80907,5.80708,5.80802,11000000.0
2006-08-30 00:08:00,5.80788,5.80921,5.80774,5.80921,15000000.0
2006-08-30 00:09:00,5.80862,5.80862,5.80671,5.80718,12000000.0
2006-08-30 00:10:00,5.80694,5.80816,5.80685,5.80706,19000000.0
2006-08-30 00:11:00,5.80735,5.80747,5.80646,5.80734,8000000.0
2006-08-30 00:12:00,5.80731,5.80731,5.80597,5.80597,9000000.0
2006-08-30 00:13:00,5.80611,5.80679,5.80578,5.80676,13000000.0
2006-08-30 00:14:00,5.80732,5.80803,5.80624,5.80695,14000000.0
2006-08-30 00:15:00,5.80843,5.80843,5.80573,5.80588,12000000.0
2006-08-30 00:16:00,5.8059,5.80645,5.80558,5.80622,12000000.0
2006-08-30 00:17:00,5.80679,5.80853,5.80631,5.80631,10000000.0
2006-08-30 00:18:00,5.8059,5.80948,5.8059,5.80948,19000000.0
2006-08-30 00:19:00,5.80919,5.80919,5.80583,5.80583,12000000.0
2006-08-30 00:20:00,5.80509,5.80598,5.80491,5.80577,11000000.0
2006-08-30 00:21:00,5.80602,5.80622,5.80495,5.80572,14000000.0
2006-08-30 00:22:00,5.80566,5.80607,5.80495,5.80552,13000000.0
2006-08-30 00:23:00,5.80535,5.80707,5.8053,5.80545,13000000.0
2006-08-30 00:24:00,5.80524,5.8069,5.80524,5.8069,9000000.0
2006-08-30 00:25:00,5.80703,5.80927,5.80703,5.80911,13000000.0
2006-08-30 00:26:00,5.80949,5.81152,5.80949,5.81152,14000000.0
2006-08-30 00:27:00,5.81068,5.81068,5.8061,5.8061,15000000.0
2006-08-30 00:28:00,5.80598,5.80708,5.8055,5.80635,7000000.0
2006-08-30 00:29:00,5.80666,5.80783,5.80651,5.80717,17000000.0
2006-08-30 00:30:00,5.8074,5.80836,5.8073,5.80812,9000000.0
2006-08-30 00:31:00,5.80798,5.80963,5.80717,5.80866,13000000.0
2006-08-30 00:32:00,5.80871,5.80871,5.80725,5.80766,8000000.0
2006-08-30 00:33:00,5.80837,5.80931,5.80791,5.80931,19000000.0
2006-08-30 00:34:00,5.80895,5.80895,5.80783,5.80812,15000000.0
2006-08-30 00:35:00,5.80865,5.80877,5.80771,5.80821,12000000.0
2006-08-30 00:36:00,5.80865,5.81125,5.80865,5.81043,15000000.0
2006-08-30 00:37:00,5.81034,5.81094,5.80938,5.80984,15000000.0
2006-08-30 00:38:00,5.80942,5.81092,5.80942,5.81004,18000000.0
2006-08-30 00:39:00,5.80966,5.81176,5.80966,5.81068,20000000.0
2006-08-30 00:40:00,5.81071,5.81137,5.81052,5.81137,10000000.0
2006-08-30 00:41:00,5.81121,5.8118,5.81054,5.81054,9000000.0
2006-08-30 00:42:00,5.81068,5.8116,5.81039,5.8116,16000000.0
2006-08-30 00:43:00,5.81122,5.81167,5.81048,5.81138,16000000.0
2006-08-30 00:44:00,5.81144,5.81155,5.81061,5.81061,10000000.0
2006-08-30 00:45:00,5.81071,5.81071,5.80962,5.80984,16000000.0
2006-08-30 00:46:00,5.80954,5.80971,5.8094,5.80953,12000000.0
2006-08-30 00:47:00,5.81033,5.81135,5.81033,5.81043,8000000.0
2006-08-30 00:48:00,5.81065,5.81143,5.80975,5.81066,16000000.0
2006-08-30 00:49:00,5.80973,5.81049,5.80962,5.80972,11000000.0
2006-08-30 00:50:00,5.80959,5.81044,5.80937,5.80937,9000000.0
2006-08-30 00:51:00,5.80952,5.81017,5.80933,5.80975,9000000.0
2006-08-30 00:52:00,5.81013,5.81079,5.80911,5.80949,18000000.0
2006-08-30 00:53:00,5.80967,5.81034,5.80876,5.80877,12000000.0
2006-08-30 00:54:00,5.80993,5.80993,5.80851,5.80851,12000000.0
2006-08-30 00:55:00,5.80861,5.80978,5.80836,5.80892,11000000.0
2006-08-30 00:56:00,5.80811,5.81047,5.80811,5.80895,14000000.0
2006-08-30 00:57:00,5.80909,5.8104,5.8087,5.8087,15000000.0
2006-08-30 00:58:00,5.80921,5.80996,5.80883,5.80996,9000000.0
2006-08-30 00:59:00,5.81071,5.81071,5.80879,5.80879,17000000.0
2006-08-30 01:00:00,5.80885,5.80985,5.80867,5.80914,12000000.0
2006-08-30 01:01:00,5.80909,5.80918,5.80844,5.80864,15000000.0
2006-08-30 01:02:00,5.80891,5.80974,5.80885,5.8089,10000000.0
2006-08-30 01:03:00,5.80883,5.81009,5.80864,5.8091,13000000.0
2006-08-30 01:04:00,5.80877,5.80918,5.80796,5.80821,13000000.0
2006-08-30 01:05:00,5.80972,5.81061,5.80922,5.81061,13000000.0
2006-08-30 01:06:00,5.80989,5.80989,5.80819,5.80822,12000000.0
2006-08-30 01:07:00,5.80824,5.80939,5.8076,5.8076,13000000.0
2006-08-30 01:08:00,5.80736,5.80997,5.80736,5.80997,15000000.0
2006-08-30 01:09:00,5.80976,5.8098,5.80827,5.80827,17000000.0
2006-08-30 01:10:00,5.80796,5.80903,5.80776,5.80776,10000000.0
2006-08-30 01:11:00,5.80811,5.80869,5.80753,5.80813,11000000.0
2006-08-30 01:12:00,5.80783,5.80815,5.80732,5.80732,10000000.0
2006-08-30 01:13:00,5.80724,5.80789,5.80708,5.80741,11000000.0
2006-08-30 01:14:00,5.80764,5.80799,5.80656,5.80769,13000000.0
2006-08-30 01:15:00,5.80693,5.80766,5.80656,5.8067,9000000.0
2006-08-30 01:16:00,5.80609,5.80794,5.80609,5.80753,12000000.0
2006-08-30 01:17:00,5.80678,5.80838,5.80678,5.80838,11000000.0
2006-08-30 01:18:00,5.80861,5.80919,5.8076,5.80842,12000000.0
2006-08-30 01:19:00,5.80789,5.80852,5.80753,5.80787,19000000.0
2006-08-30 01:20:00,5.80756,5.80766,5.80726,5.80734,11000000.0
2006-08-30 01:21:00,5.80762,5.80906,5.80755,5.80755,12000000.0
2006-08-30 01:22:00,5.80779,5.80815,5.80779,5.8078,9000000.0
2006-08-30 01:23:00,5.80781,5.80911,5.80781,5.80816,13000000.0
2006-08-30 01:24:00,5.80829,5.8092,5.80785,5.80848,14000000.0
2006-08-30 01:25:00,5.80851,5.80885,5.80773,5.80816,11000000.0
2006-08-30 01:26:00,5.80778,5.80778,5.80704,5.80726,10000000.0
2006-08-30 01:27:00,5.80838,5.80897,5.8077,5.80845,17000000.0
2006-08-30 01:28:00,5.80775,5.80826,5.80711,5.80742,13000000.0
2006-08-30 01:29:00,5.80743,5.80743,5.80674,5.80678,19000000.0
2006-08-30 01:30:00,5.8069,5.80837,5.8069,5.80774,15000000.0
2006-08-30 01:31:00,5.80758,5.80778,5.80695,5.80712,15000000.0
2006-08-30 01:32:00,5.80704,5.80808,5.80685,5.80808,12000000.0
2006-08-30 01:33:00,5.80824,5.8085,5.80731,5.80808,8000000.0
2006-08-30 01:34:00,5.80745,5.80808,5.80739,5.80802,18000000.0
2006-08-30 01:35:00,5.80739,5.80844,5.80686,5.80776,12000000.0
2006-08-30 01:36:00,5.80644,5.80783,5.80642,5.80694,16000000.0
2006-08-30 01:37:00,5.80725,5.80782,5.80658,5.80718,15000000.0
2006-08-30 01:38:00,5.80662,5.80793,5.80564,5.80725,18000000.0
2006-08-30 01:39:00,5.80812,5.80826,5.807,5.80717,10000000.0
2006-08-30 01:40:00,5.80704,5.80704,5.80638,5.80643,11000000.0
2006-08-30 01:41:00,5.80653,5.80851,5.80653,5.80766,16000000.0
2006-08-30 01:42:00,5.80765,5.80788,5.80637,5.80646,14000000.0
2006-08-30 01:43:00,5.80671,5.80784,5.80669,5.80698,16000000.0
2006-08-30 01:44:00,5.80705,5.80705,5.80631,5.80631,15000000.0
2006-08-30 01:45:00,5.80712,5.80855,5.80685,5.80739,16000000.0
2006-08-30 01:46:00,5.80654,5.80773,5.80614,5.80614,9000000.0
2006-08-30 01:47:00,5.80666,5.8087,5.80649,5.807,17000000.0
2006-08-30 01:48:00,5.80704,5.80835,5.80704,5.80714,16000000.0
2006-08-30 01:49:00,5.80689,5.80731,5.80669,5.80695,10000000.0
2006-08-30 01:50:00,5.80769,5.80989,5.80712,5.80989,11000000.0
2006-08-30 01:51:00,5.8096,5.8096,5.80833,5.80853,12000000.0
2006-08-30 01:52:00,5.80818,5.80914,5.80818,5.80839,12000000.0
2006-08-30 01:53:00,5.80795,5.80912,5.80768,5.80851,18000000.0
2006-08-30 01:54:00,5.80826,5.80868,5.80676,5.80826,14000000.0
2006-08-30 01:55:00,5.8076,5.80875,5.80696,5.80742,18000000.0
2006-08-30 01:56:00,5.80701,5.8089,5.80701,5.80747,8000000.0
2006-08-30 01:57:00,5.80723,5.80856,5.80711,5.80763,13000000.0
2006-08-30 01:58:00,5.80748,5.80866,5.80739,5.80762,11000000.0
2006-08-30 01:59:00,5.80759,5.80847,5.80725,5.80725,11000000.0
2006-08-30 02:00:00,5.8069,5.80891,5.80675,5.80676,16000000.0
2006-08-30 02:01:00,5.80726,5.80965,5.80726,5.80965,21000000.0
2006-08-30 02:02:00,5.80942,5.80942,5.80828,5.80841,10000000.0
2006-08-30 02:03:00,5.80905,5.8101,5.80869,5.809,8000000.0
2006-08-30 02:04:00,5.80874,5.80921,5.8079,5.80874,14000000.0
2006-08-30 02:05:00,5.80893,5.80966,5.80882,5.80882,14000000.0
2006-08-30 02:06:00,5.80853,5.80926,5.80852,5.80896,15000000.0
2006-08-30 02:07:00,5.80885,5.80916,5.80884,5.80888,10000000.0
2006-08-30 02:08:00,5.80948,5.8111,5.80948,5.81065,16000000.0
2006-08-30 02:09:00,5.81165,5.81174,5.8104,5.81076,18000000.0
2006-08-30 02:10:00,5.81056,5.81118,5.80976,5.81027,16000000.0
2006-08-30 02:11:00,5.81011,5.81084,5.80957,5.8105,14000000.0
2006-08-30 02:12:00,5.80903,5.81016,5.80876,5.80948,10000000.0
2006-08-30 02:13:00,5.81032,5.81047,5.80899,5.80957,15000000.0
2006-08-30 02:14:00,5.80814,5.80988,5.80811,5.80811,19000000.0
2006-08-30 02:15:00,5.80836,5.80878,5.80768,5.80826,12000000.0
2006-08-30 02:16:00,5.8089,5.81034,5.8089,5.81034,18000000.0
2006-08-30 02:17:00,5.81057,5.81057,5.80916,5.80939,14000000.0
2006-08-30 02:18:00,5.80941,5.81018,5.80859,5.80859,12000000.0
2006-08-30 02:19:00,5.80781,5.80813,5.80778,5.80802,14000000.0
2006-08-30 02:20:00,5.80826,5.80943,5.80826,5.80914,13000000.0
2006-08-30 02:21:00,5.80882,5.80933,5.80882,5.80911,15000000.0
2006-08-30 02:22:00,5.80955,5.8102,5.80865,5.80865,13000000.0
2006-08-30 02:23:00,5.80814,5.80888,5.80749,5.80766,16000000.0
2006-08-30 02:24:00,5.80698,5.808,5.8068,5.80782,17000000.0
2006-08-30 02:25:00,5.80631,5.80709,5.80543,5.80589,10000000.0
2006-08-30 02:26:00,5.80559,5.80559,5.80317,5.80396,13000000.0
2006-08-30 02:27:00,5.80446,5.80446,5.80301,5.80368,7000000.0
2006-08-30 02:28:00,5.80355,5.80412,5.80259,5.80259,9000000.0
2006-08-30 02:29:00,5.80309,5.804,5.80299,5.80299,20000000.0
2006-08-30 02:30:00,5.80333,5.804,5.80275,5.80347,11000000.0
2006-08-30 02:31:00,5.80318,5.80462,5.80238,5.80462,9000000.0
2006-08-30 02:32:00,5.80454,5.80515,5.80344,5.80411,13000000.0
2006-08-30 02:33:00,5.80477,5.80555,5.80406,5.80406,14000000.0
2006-08-30 02:34:00,5.80427,5.80603,5.80408,5.80597,17000000.0
2006-08-30 02:35:00,5.80529,5.80578,5.80447,5.80447,15000000.0
2006-08-30 02:36:00,5.80359,5.80436,5.80274,5.80394,14000000.0
2006-08-30 02:37:00,5.80507,5.80507,5.80378,5.80461,13000000.0
2006-08-30 02:38:00,5.80436,5.80493,5.80291,5.80346,14000000.0
2006-08-30 02:39:00,5.80438,5.80471,5.80345,5.80428,15000000.0
2006-08-30 02:40:00,5.80349,5.80378,5.80254,5.80312,12000000.0
2006-08-30 02:41:00,5.80487,5.80487,5.80352,5.80352,13000000.0
2006-08-30 02:42:00,5.80408,5.80459,5.80356,5.80406,16000000.0
2006-08-30 02:43:00,5.80419,5.80567,5.80411,5.80488,18000000.0
2006-08-30 02:44:00,5.8044,5.80517,5.80363,5.80433,10000000.0
2006-08-30 02:45:00,5.80426,5.80562,5.80392,5.80392,14000000.0
2006-08-30 02:46:00,5.80398,5.80535,5.80383,5.80433,18000000.0
2006-08-30 02:47:00,5.80465,5.80572,5.80387,5.80394,17000000.0
2006-08-30 02:48:00,5.80385,5.80465,5.80363,5.80365,7000000.0
2006-08-30 02:49:00,5.80408,5.80408,5.80267,5.80267,13000000.0
2006-08-30 02:50:00,5.80433,5.80576,5.80364,5.80576,14000000.0
2006-08-30 02:51:00,5.80452,5.80539,5.80303,5.80496,15000000.0
2006-08-30 02:52:00,5.80397,5.80488,5.80354,5.80365,15000000.0
2006-08-30 02:53:00,5.80483,5.80483,5.80315,5.80358,9000000.0
2006-08-30 02:54:00,5.80353,5.80353,5.80294,5.80314,13000000.0
2006-08-30 02:55:00,5.80488,5.8051,5.80337,5.80425,11000000.0
2006-08-30 02:56:00,5.80398,5.80468,5.80283,5.80283,18000000.0
2006-08-30 02:57:00,5.80273,5.80354,5.80213,5.80334,13000000.0
2006-08-30 02:58:00,5.80287,5.80338,5.80232,5.80334,9000000.0
2006-08-30 02:59:00,5.80344,5.80344,5.80135,5.80135,14000000.0
2006-08-30 03:00:00,5.80157,5.8031,5.80157,5.80252,11000000.0
2006-08-30 03:01:00,5.80296,5.80299,5.80199,5.8023,11000000.0
2006-08-30 03:02:00,5.80201,5.80205,5.80099,5.80181,11000000.0
2006-08-30 03:03:00,5.80204,5.80268,5.80058,5.80268,23000000.0
2006-08-30 03:04:00,5.80264,5.80301,5.80218,5.80289,11000000.0
2006-08-30 03:05:00,5.80312,5.804,5.8019,5.80303,17000000.0
2006-08-30 03:06:00,5.80355,5.80383,5.80307,5.80308,9000000.0
2006-08-30 03:07:00,5.80358,5.80439,5.80345,5.80418,15000000.0
2006-08-30 03:08:00,5.80422,5.80568,5.80422,5.80549,12000000.0
2006-08-30 03:09:00,5.80473,5.80497,5.80332,5.80346,15000000.0
2006-08-30 03:10:00,5.80372,5.80372,5.80212,5.80224,19000000.0
2006-08-30 03:11:00,5.80327,5.80354,5.80242,5.80277,15000000.0
2006-08-30 03:12:00,5.80307,5.80395,5.80255,5.80352,18000000.0
2006-08-30 03:13:00,5.80304,5.80417,5.80232,5.80337,18000000.0
2006-08-30 03:14:00,5.80293,5.80353,5.80282,5.80333,10000000.0
2006-08-30 03:15:00,5.80237,5.80332,5.8022,5.80259,7000000.0
2006-08-30 03:16:00,5.80314,5.80347,5.80198,5.80347,8000000.0
2006-08-30 03:17:00,5.8028,5.80327,5.80208,5.80228,10000000.0
2006-08-30 03:18:00,5.80225,5.80325,5.80183,5.80263,15000000.0
2006-08-30 03:19:00,5.80289,5.80289,5.80192,5.80237,10000000.0
2006-08-30 03:20:00,5.80317,5.80353,5.80239,5.80302,16000000.0
2006-08-30 03:21:00,5.80311,5.80359,5.80231,5.80235,11000000.0
2006-08-30 03:22:00,5.80127,5.80299,5.80127,5.80258,10000000.0
2006-08-30 03:23:00,5.80202,5.80234,5.80075,5.80143,12000000.0
2006-08-30 03:24:00,5.80192,5.80256,5.80151,5.80204,13000000.0
2006-08-30 03:25:00,5.80158,5.80212,5.80089,5.80128,11000000.0
2006-08-30 03:26:00,5.80107,5.80187,5.80071,5.80112,13000000.0
2006-08-30 03:27:00,5.8016,5.80261,5.80091,5.80135,14000000.0
2006-08-30 03:28:00,5.8001,5.80177,5.8001,5.80086,18000000.0
2006-08-30 03:29:00,5.80119,5.80199,5.80047,5.80092,15000000.0
2006-08-30 03:30:00,5.80175,5.80175,5.80048,5.80149,10000000.0
2006-08-30 03:31:00,5.80148,5.80148,5.79979,5.79979,13000000.0
2006-08-30 03:32:00,5.80025,5.8012,5.79998,5.80091,16000000.0
2006-08-30 03:33:00,5.80034,5.80112,5.79943,5.7995,13000000.0
2006-08-30 03:34:00,5.80002,5.80217,5.79899,5.80216,16000000.0
2006-08-30 03:35:00,5.80348,5.80425,5.80177,5.80425,10000000.0
2006-08-30 03:36:00,5.80473,5.80501,5.8042,5.80501,11000000.0
2006-08-30 03:37:00,5.80545,5.80715,5.80458,5.80715,13000000.0
2006-08-30 03:38:00,5.80813,5.80845,5.80586,5.80684,13000000.0
2006-08-30 03:39:00,5.80668,5.80739,5.80634,5.80705,13000000.0
2006-08-30 03:40:00,5.8068,5.80809,5.80641,5.80744,12000000.0
2006-08-30 03:41:00,5.8076,5.80782,5.80699,5.80727,16000000.0
2006-08-30 03:42:00,5.80656,5.80804,5.8063,5.80699,21000000.0
2006-08-30 03:43:00,5.80681,5.80732,5.80573,5.80646,18000000.0
2006-08-30 03:44:00,5.80665,5.80735,5.80665,5.80673,15000000.0
2006-08-30 03:45:00,5.80667,5.80756,5.80651,5.80677,9000000.0
2006-08-30 03:46:00,5.80734,5.80965,5.80733,5.80869,8000000.0
2006-08-30 03:47:00,5.80871,5.80928,5.80783,5.80783,11000000.0
2006-08-30 03:48:00,5.80793,5.80902,5.80783,5.80792,9000000.0
2006-08-30 03:49:00,5.80837,5.80947,5.80819,5.80835,16000000.0
2006-08-30 03:50:00,5.8078,5.80967,5.8078,5.80864,19000000.0
2006-08-30 03:51:00,5.8074,5.80885,5.8074,5.80867,9000000.0
2006-08-30 03:52:00,5.80857,5.80857,5.80726,5.80821,19000000.0
2006-08-30 03:53:00,5.80788,5.80788,5.80691,5.80699,10000000.0
2006-08-30 03:54:00,5.80752,5.80903,5.80752,5.80807,17000000.0
2006-08-30 03:55:00,5.80771,5.80895,5.80746,5.80793,16000000.0
2006-08-30 03:56:00,5.80818,5.80886,5.80818,5.80837,7000000.0
2006-08-30 03:57:00,5.80871,5.80904,5.80785,5.80785,11000000.0
2006-08-30 03:58:00,5.80766,5.80944,5.80766,5.80833,12000000.0
2006-08-30 03:59:00,5.80806,5.80815,5.80712,5.80782,17000000.0
2006-08-30 04:00:00,5.80766,5.80926,5.80733,5.8083,12000000.0
2006-08-30 04:01:00,5.80813,5.80877,5.80746,5.80809,16000000.0
2006-08-30 04:02:00,5.80808,5.80887,5.80714,5.80714,14000000.0
2006-08-30 04:03:00,5.80855,5.80873,5.80716,5.80756,12000000.0
2006-08-30 04:04:00,5.80787,5.80882,5.80745,5.80793,16000000.0
2006-08-30 04:05:00,5.80812,5.80928,5.80739,5.80853,13000000.0
2006-08-30 04:06:00,5.80794,5.80937,5.80794,5.80798,16000000.0
2006-08-30 04:07:00,5.80758,5.80878,5.8072,5.8072,13000000.0
2006-08-30 04:08:00,5.80717,5.80798,5.80707,5.80798,14000000.0
2006-08-30 04:09:00,5.80797,5.80808,5.80781,5.80805,10000000.0
2006-08-30 04:10:00,5.80804,5.80855,5.80762,5.80803,12000000.0
2006-08-30 04:11:00,5.80728,5.80789,5.80688,5.80688,14000000.0
2006-08-30 04:12:00,5.8073,5.80828,5.8073,5.80808,19000000.0
2006-08-30 04:13:00,5.80661,5.8081,5.80661,5.80774,20000000.0
2006-08-30 04:14:00,5.80765,5.80806,5.80695,5.80797,12000000.0
2006-08-30 04:15:00,5.80795,5.80811,5.8063,5.8063,8000000.0
2006-08-30 04:16:00,5.80809,5.80855,5.80697,5.80722,13000000.0
2006-08-30 04:17:00,5.80712,5.80793,5.80687,5.80705,15000000.0
2006-08-30 04:18:00,5.80716,5.80851,5.80716,5.80851,9000000.0
2006-08-30 04:19:00,5.80895,5.80902,5.80871,5.80902,12000000.0
2006-08-30 04:20:00,5.80855,5.80855,5.80671,5.80719,9000000.0
2006-08-30 04:21:00,5.8078,5.80802,5.80655,5.80693,17000000.0
2006-08-30 04:22:00,5.80694,5.80694,5.80619,5.80619,14000000.0
2006-08-30 04:23:00,5.80672,5.80863,5.80672,5.80799,10000000.0
2006-08-30 04:24:00,5.80796,5.80867,5.80749,5.80759,12000000.0
2006-08-30 04:25:00,5.80829,5.80907,5.80759,5.80907,10000000.0
2006-08-30 04:26:00,5.81048,5.81055,5.80895,5.80998,7000000.0
2006-08-30 04:27:00,5.80974,5.81059,5.80878,5.80989,15000000.0
2006-08-30 04:28:00,5.8105,5.81068,5.80975,5.8106,7000000.0
2006-08-30 04:29:00,5.81126,5.81203,5.81056,5.81155,14000000.0
2006-08-30 04:30:00,5.81125,5.81257,5.81125,5.81257,11000000.0
2006-08-30 04:31:00,5.81298,5.81299,5.81155,5.81208,15000000.0
2006-08-30 04:32:00,5.81224,5.81224,5.81063,5.81063,17000000.0
2006-08-30 04:33:00,5.81183,5.81269,5.81134,5.81174,14000000.0
2006-08-30 04:34:00,5.81187,5.81227,5.81062,5.81195,9000000.0
2006-08-30 04:35:00,5.81241,5.81264,5.81056,5.81111,12000000.0
2006-08-30 04:36:00,5.81213,5.81227,5.81069,5.81121,12000000.0
2006-08-30 04:37:00,5.8119,5.81194,5.81039,5.81136,12000000.0
2006-08-30 04:38:00,5.81193,5.81233,5.81153,5.81232,11000000.0
2006-08-30 04:39:00,5.81192,5.81202,5.81105,5.81123,17000000.0
2006-08-30 04:40:00,5.81108,5.81135,5.81108,5.81115,9000000.0
2006-08-30 04:41:00,5.81136,5.81214,5.8111,5.81111,10000000.0
2006-08-30 04:42:00,5.81135,5.81206,5.81095,5.81129,8000000.0
2006-08-30 04:43:00,5.8114,5.8119,5.81034,5.81163,18000000.0
2006-08-30 04:44:00,5.81143,5.81182,5.81087,5.81132,9000000.0
2006-08-30 04:45:00,5.81092,5.8114,5.8105,5.81099,9000000.0
2006-08-30 04:46:00,5.81123,5.81197,5.81089,5.81161,16000000.0
2006-08-30 04:47:00,5.81229,5.81229,5.81078,5.81078,12000000.0
2006-08-30 04:48:00,5.8111,5.81142,5.81056,5.81072,10000000.0
2006-08-30 04:49:00,5.81126,5.81126,5.80981,5.81079,16000000.0
2006-08-30 04:50:00,5.8108,5.8108,5.8105,5.81055,16000000.0
2006-08-30 04:51:00,5.81088,5.81193,5.81074,5.81074,20000000.0
2006-08-30 04:52:00,5.81093,5.8122,5.81093,5.81098,13000000.0
2006-08-30 04:53:00,5.81127,5.81174,5.81067,5.81067,11000000.0
2006-08-30 04:54:00,5.81082,5.81157,5.81045,5.81141,11000000.0
2006-08-30 04:55:00,5.81014,5.81123,5.80989,5.81059,12000000.0
2006-08-30 04:56:00,5.81033,5.81083,5.80957,5.81039,16000000.0
2006-08-30 04:57:00,5.8098,5.81051,5.80967,5.81015,7000000.0
2006-08-30 04:58:00,5.80975,5.80995,5.80917,5.80966,13000000.0
2006-08-30 04:59:00,5.81007,5.81071,5.80936,5.80952,17000000.0
2006-08-30 05:00:00,5.80891,5.80969,5.80873,5.80873,10000000.0
2006-08-30 05:01:00,5.80859,5.81001,5.80859,5.80972,13000000.0
2006-08-30 05:02:00,5.80957,5.81051,5.80919,5.80973,18000000.0
2006-08-30 05:03:00,5.80939,5.81027,5.80863,5.80863,9000000.0
2006-08-30 05:04:00,5.8082,5.80998,5.80818,5.80915,12000000.0
2006-08-30 05:05:00,5.80891,5.80941,5.80839,5.80839,10000000.0
2006-08-30 05:06:00,5.80774,5.80833,5.80774,5.80789,20000000.0
2006-08-30 05:07:00,5.80778,5.80792,5.80763,5.80792,10000000.0
2006-08-30 05:08:00,5.80832,5.8097,5.8081,5.80859,17000000.0
2006-08-30 05:09:00,5.80842,5.80847,5.80793,5.80795,15000000.0
2006-08-30 05:10:00,5.80833,5.80927,5.80833,5.80921,10000000.0
2006-08-30 05:11:00,5.80906,5.80968,5.80831,5.80831,16000000.0
2006-08-30 05:12:00,5.80794,5.80795,5.80768,5.80768,7000000.0
2006-08-30 05:13:00,5.80784,5.80903,5.80759,5.80858,12000000.0
2006-08-30 05:14:00,5.80876,5.80933,5.80776,5.80894,14000000.0
2006-08-30 05:15:00,5.80821,5.80905,5.80764,5.80779,16000000.0
2006-08-30 05:16:00,5.80755,5.80886,5.80755,5.808,15000000.0
2006-08-30 05:17:00,5.80787,5.80849,5.80746,5.80839,10000000.0
2006-08-30 05:18:00,5.80822,5.80901,5.80756,5.80892,13000000.0
2006-08-30 05:19:00,5.80832,5.80864,5.80718,5.80718,13000000.0
2006-08-30 05:20:00,5.80715,5.80876,5.80715,5.8074,20000000.0
2006-08-30 05:21:00,5.80765,5.80921,5.80765,5.80822,9000000.0
2006-08-30 05:22:00,5.80743,5.80743,5.80691,5.80691,17000000.0
2006-08-30 05:23:00,5.80732,5.80897,5.80732,5.80799,14000000.0
2006-08-30 05:24:00,5.80785,5.80785,5.80733,5.80733,19000000.0
2006-08-30 05:25:00,5.80751,5.80928,5.80751,5.80845,13000000.0
2006-08-30 05:26:00,5.80715,5.80873,5.80715,5.80764,13000000.0
2006-08-30 05:27:00,5.80745,5.80861,5.80725,5.80799,13000000.0
2006-08-30 05:28:00,5.80791,5.80829,5.80745,5.80745,10000000.0
2006-08-30 05:29:00,5.80753,5.80872,5.80753,5.80824,17000000.0
2006-08-30 05:30:00,5.80809,5.80947,5.80744,5.80884,21000000.0
2006-08-30 05:31:00,5.80801,5.80904,5.80715,5.80904,13000000.0
2006-08-30 05:32:00,5.80877,5.80917,5.80754,5.80788,16000000.0
2006-08-30 05:33:00,5.80778,5.80923,5.80778,5.80872,13000000.0
2006-08-30 05:34:00,5.80987,5.81003,5.80893,5.80902,13000000.0
2006-08-30 05:35:00,5.80861,5.80914,5.80803,5.80881,14000000.0
2006-08-30 05:36:00,5.80879,5.80965,5.80823,5.80882,18000000.0
2006-08-30 05:37:00,5.80856,5.80917,5.80803,5.8089,12000000.0
2006-08-30 05:38:00,5.80828,5.80948,5.80785,5.80802,13000000.0
2006-08-30 05:39:00,5.80865,5.8092,5.80749,5.80804,21000000.0
2006-08-30 05:40:00,5.80832,5.80908,5.80778,5.80802,14000000.0
2006-08-30 05:41:00,5.80806,5.80916,5.80806,5.80813,13000000.0
2006-08-30 05:42:00,5.80792,5.80794,5.80774,5.80774,8000000.0
2006-08-30 05:43:00,5.80783,5.80799,5.80774,5.80796,13000000.0
2006-08-30 05:44:00,5.80786,5.80798,5.8077,5.80775,13000000.0
2006-08-30 05:45:00,5.80799,5.80895,5.80799,5.80814,24000000.0
2006-08-30 05:46:00,5.80855,5.8094,5.80831,5.80839,14000000.0
2006-08-30 05:47:00,5.80817,5.80889,5.8081,5.80813,11000000.0
2006-08-30 05:48:00,5.8084,5.80963,5.8084,5.80878,18000000.0
2006-08-30 05:49:00,5.80804,5.80816,5.80791,5.80795,10000000.0
2006-08-30 05:50:00,5.808,5.80873,5.80765,5.80765,10000000.0
2006-08-30 05:51:00,5.80863,5.80874,5.80786,5.808,11000000.0
2006-08-30 05:52:00,5.80842,5.80905,5.80715,5.80715,19000000.0
2006-08-30 05:53:00,5.80698,5.80701,5.80669,5.80688,15000000.0
2006-08-30 05:54:00,5.80686,5.80687,5.80658,5.80658,7000000.0
2006-08-30 05:55:00,5.80676,5.80689,5.80662,5.80667,12000000.0
2006-08-30 05:56:00,5.80686,5.80691,5.80658,5.80682,16000000.0
2006-08-30 05:57:00,5.80688,5.80689,5.80667,5.80674,11000000.0
2006-08-30 05:58:00,5.80684,5.80785,5.80683,5.80762,22000000.0
2006-08-30 05:59:00,5.80836,5.80899,5.80831,5.80899,9000000.0
2006-08-30 06:00:00,5.80902,5.80902,5.80678,5.80725,17000000.0
2006-08-30 06:01:00,5.80768,5.80841,5.80726,5.80727,18000000.0
2006-08-30 06:02:00,5.80711,5.80745,5.80672,5.80686,18000000.0
2006-08-30 06:03:00,5.80659,5.80752,5.8058,5.80752,16000000.0
2006-08-30 06:04:00,5.80725,5.80725,5.8056,5.8056,8000000.0
2006-08-30 06:05:00,5.80592,5.80707,5.80588,5.80599,10000000.0
2006-08-30 06:06:00,5.80579,5.80679,5.80509,5.80509,27000000.0
2006-08-30 06:07:00,5.80473,5.80647,5.80473,5.80569,17000000.0
2006-08-30 06:08:00,5.8055,5.80692,5.8055,5.80625,14000000.0
2006-08-30 06:09:00,5.80598,5.80689,5.80533,5.80657,13000000.0
2006-08-30 06:10:00,5.80585,5.80676,5.80558,5.80582,14000000.0
2006-08-30 06:11:00,5.80545,5.80609,5.80541,5.80593,16000000.0
2006-08-30 06:12:00,5.80612,5.80612,5.8056,5.80576,17000000.0
2006-08-30 06:13:00,5.8055,5.80601,5.80484,5.80484,14000000.0
2006-08-30 06:14:00,5.80494,5.8064,5.8047,5.80493,12000000.0
2006-08-30 06:15:00,5.80477,5.80589,5.80474,5.80589,13000000.0
2006-08-30 06:16:00,5.80459,5.80683,5.80459,5.80585,14000000.0
2006-08-30 06:17:00,5.80591,5.80626,5.80518,5.80536,11000000.0
2006-08-30 06:18:00,5.80546,5.80615,5.80516,5.80607,12000000.0
2006-08-30 06:19:00,5.80537,5.80609,5.805,5.80596,19000000.0
2006-08-30 06:20:00,5.80535,5.80539,5.80448,5.8053,11000000.0
2006-08-30 06:21:00,5.80525,5.80562,5.80432,5.80445,9000000.0
2006-08-30 06:22:00,5.80499,5.80539,5.804,5.80452,22000000.0
2006-08-30 06:23:00,5.80498,5.80562,5.80465,5.80492,18000000.0
2006-08-30 06:24:00,5.80431,5.80502,5.80422,5.8045,8000000.0
2006-08-30 06:25:00,5.80464,5.80534,5.80355,5.80534,9000000.0
2006-08-30 06:26:00,5.80533,5.80534,5.80432,5.80432,13000000.0
2006-08-30 06:27:00,5.8042,5.80535,5.80358,5.80358,15000000.0
2006-08-30 06:28:00,5.80363,5.80487,5.80353,5.80434,18000000.0
2006-08-30 06:29:00,5.8037,5.8046,5.803,5.80427,16000000.0
2006-08-30 06:30:00,5.80451,5.80551,5.80399,5.80551,10000000.0
2006-08-30 06:31:00,5.80499,5.80537,5.80448,5.8046,13000000.0
2006-08-30 06:32:00,5.80434,5.80476,5.80414,5.80435,10000000.0
2006-08-30 06:33:00,5.8045,5.80588,5.80407,5.80588,10000000.0
2006-08-30 06:34:00,5.80446,5.80472,5.80368,5.80472,15000000.0
2006-08-30 06:35:00,5.80429,5.80511,5.80322,5.80322,13000000.0
2006-08-30 06:36:00,5.80375,5.80524,5.80375,5.80449,23000000.0
2006-08-30 06:37:00,5.80316,5.80362,5.8022,5.8022,11000000.0
2006-08-30 06:38:00,5.8018,5.80315,5.80163,5.80225,17000000.0
2006-08-30 06:39:00,5.8025,5.80421,5.8025,5.80335,8000000.0
2006-08-30 06:40:00,5.80334,5.80403,5.80302,5.80376,15000000.0
2006-08-30 06:41:00,5.80415,5.80592,5.80415,5.80565,15000000.0
2006-08-30 06:42:00,5.80475,5.80564,5.80338,5.80391,16000000.0
2006-08-30 06:43:00,5.8038,5.80522,5.80359,5.80424,12000000.0
2006-08-30 06:44:00,5.80433,5.805,5.80375,5.80435,13000000.0
2006-08-30 06:45:00,5.80462,5.806,5.80462,5.80557,14000000.0
2006-08-30 06:46:00,5.80492,5.80583,5.80455,5.80482,12000000.0
2006-08-30 06:47:00,5.80446,5.80542,5.80418,5.80469,11000000.0
2006-08-30 06:48:00,5.80548,5.80574,5.80472,5.80475,15000000.0
2006-08-30 06:49:00,5.80419,5.80509,5.80419,5.80497,17000000.0
2006-08-30 06:50:00,5.80536,5.80626,5.80467,5.8054,13000000.0
2006-08-30 06:51:00,5.805,5.8053,5.80456,5.80464,8000000.0
2006-08-30 06:52:00,5.80514,5.80576,5.80443,5.80504,14000000.0
2006-08-30 06:53:00,5.80493,5.80493,5.80461,5.80483,13000000.0
2006-08-30 06:54:00,5.80482,5.80485,5.8046,5.80481,8000000.0
2006-08-30 06:55:00,5.80467,5.80494,5.80465,5.80475,10000000.0
2006-08-30 06:56:00,5.80529,5.80591,5.80451,5.80451,11000000.0
2006-08-30 06:57:00,5.80429,5.80533,5.80402,5.8047,17000000.0
2006-08-30 06:58:00,5.80475,5.80556,5.80394,5.8042,12000000.0
2006-08-30 06:59:00,5.80412,5.80533,5.80374,5.80374,14000000.0
2006-08-30 07:00:00,5.80407,5.80475,5.80389,5.80455,11000000.0
2006-08-30 07:01:00,5.80538,5.80549,5.80522,5.80523,10000000.0
2006-08-30 07:02:00,5.8048,5.80498,5.80392,5.80427,14000000.0
2006-08-30 07:03:00,5.80423,5.80456,5.80388,5.80456,7000000.0
2006-08-30 07:04:00,5.80471,5.80489,5.80428,5.80474,16000000.0
2006-08-30 07:05:00,5.80296,5.80451,5.80272,5.80371,15000000.0
2006-08-30 07:06:00,5.80336,5.80415,5.80256,5.80378,16000000.0
2006-08-30 07:07:00,5.80285,5.80362,5.80215,5.8029,12000000.0
2006-08-30 07:08:00,5.80297,5.80375,5.80263,5.80269,8000000.0
2006-08-30 07:09:00,5.8035,5.8035,5.80121,5.80121,8000000.0
2006-08-30 07:10:00,5.80289,5.80298,5.80194,5.80293,16000000.0
2006-08-30 07:11:00,5.8034,5.80388,5.80223,5.80247,17000000.0
2006-08-30 07:12:00,5.80299,5.80406,5.8022,5.80325,20000000.0
2006-08-30 07:13:00,5.80315,5.80403,5.80243,5.80362,18000000.0
2006-08-30 07:14:00,5.80301,5.80359,5.80268,5.80268,11000000.0
2006-08-30 07:15:00,5.8026,5.80389,5.8026,5.80274,18000000.0
2006-08-30 07:16:00,5.80339,5.80339,5.80197,5.80295,18000000.0
2006-08-30 07:17:00,5.8022,5.80285,5.80136,5.80192,12000000.0
2006-08-30 07:18:00,5.80248,5.80292,5.80171,5.80285,18000000.0
2006-08-30 07:19:00,5.80316,5.80317,5.80292,5.80292,14000000.0
2006-08-30 07:20:00,5.80275,5.80279,5.80141,5.80227,18000000.0
2006-08-30 07:21:00,5.80241,5.80327,5.80215,5.80268,13000000.0
2006-08-30 07:22:00,5.80293,5.80381,5.80293,5.80342,14000000.0
2006-08-30 07:23:00,5.80374,5.80439,5.8028,5.80361,15000000.0
2006-08-30 07:24:00,5.80345,5.80376,5.80255,5.80359,16000000.0
2006-08-30 07:25:00,5.80389,5.80393,5.80188,5.80236,15000000.0
2006-08-30 07:26:00,5.80312,5.80377,5.80249,5.80352,13000000.0
2006-08-30 07:27:00,5.80327,5.80389,5.80279,5.80284,12000000.0
2006-08-30 07:28:00,5.80342,5.80485,5.8028,5.80454,22000000.0
2006-08-30 07:29:00,5.80463,5.80463,5.80302,5.80373,16000000.0
2006-08-30 07:30:00,5.80495,5.80543,5.80399,5.80509,14000000.0
2006-08-30 07:31:00,5.80573,5.80747,5.80573,5.80734,13000000.0
2006-08-30 07:32:00,5.80726,5.8076,5.8066,5.8066,9000000.0
2006-08-30 07:33:00,5.8071,5.80812,5.80668,5.80786,7000000.0
2006-08-30 07:34:00,5.80767,5.80783,5.80675,5.80675,18000000.0
2006-08-30 07:35:00,5.80736,5.80736,5.80632,5.80639,9000000.0
2006-08-30 07:36:00,5.80758,5.80932,5.80726,5.80873,13000000.0
2006-08-30 07:37:00,5.8086,5.8095,5.80828,5.80917,11000000.0
2006-08-30 07:38:00,5.80773,5.80842,5.8072,5.80821,11000000.0
2006-08-30 07:39:00,5.80822,5.80822,5.80636,5.80762,19000000.0
2006-08-30 07:40:00,5.80757,5.8078,5.80678,5.8078,11000000.0
2006-08-30 07:41:00,5.80784,5.80784,5.80756,5.80756,7000000.0
2006-08-30 07:42:00,5.80767,5.80825,5.80637,5.80637,13000000.0
2006-08-30 07:43:00,5.80718,5.80976,5.80674,5.80921,14000000.0
2006-08-30 07:44:00,5.80846,5.80876,5.80727,5.80875,10000000.0
2006-08-30 07:45:00,5.8083,5.8083,5.80703,5.80703,8000000.0
2006-08-30 07:46:00,5.80818,5.80901,5.80745,5.80817,13000000.0
2006-08-30 07:47:00,5.80897,5.80958,5.80775,5.80846,15000000.0
2006-08-30 07:48:00,5.80917,5.80994,5.80766,5.80901,13000000.0
2006-08-30 07:49:00,5.80847,5.80916,5.80812,5.8085,10000000.0
2006-08-30 07:50:00,5.80675,5.80876,5.80675,5.80812,17000000.0
2006-08-30 07:51:00,5.80908,5.80911,5.80773,5.80866,16000000.0
2006-08-30 07:52:00,5.80846,5.8089,5.80738,5.80883,13000000.0
2006-08-30 07:53:00,5.80735,5.80884,5.80697,5.80826,10000000.0
2006-08-30 07:54:00,5.8075,5.80851,5.8068,5.8068,11000000.0
2006-08-30 07:55:00,5.80844,5.80862,5.8071,5.80738,12000000.0
2006-08-30 07:56:00,5.80729,5.80794,5.80625,5.80679,13000000.0
2006-08-30 07:57:00,5.80647,5.80675,5.80499,5.80618,8000000.0
2006-08-30 07:58:00,5.80641,5.80689,5.80559,5.80656,14000000.0
2006-08-30 07:59:00,5.80582,5.80648,5.80511,5.80511,15000000.0
2006-08-30 08:00:00,5.80501,5.8061,5.80482,5.8061,10000000.0
2006-08-30 08:01:00,5.80597,5.80658,5.80477,5.80643,13000000.0
2006-08-30 08:02:00,5.80668,5.80668,5.80548,5.80579,14000000.0
2006-08-30 08:03:00,5.80563,5.80649,5.8049,5.80599,12000000.0
2006-08-30 08:04:00,5.80641,5.80641,5.80499,5.80568,16000000.0
2006-08-30 08:05:00,5.806,5.80605,5.80439,5.80479,14000000.0
2006-08-30 08:06:00,5.80633,5.80656,5.80537,5.80645,19000000.0
2006-08-30 08:07:00,5.8062,5.80654,5.80567,5.80631,19000000.0
2006-08-30 08:08:00,5.80627,5.80627,5.80551,5.80562,11000000.0
2006-08-30 08:09:00,5.80582,5.80642,5.80484,5.80484,10000000.0
2006-08-30 08:10:00,5.80476,5.80588,5.80458,5.80555,16000000.0
2006-08-30 08:11:00,5.80519,5.80604,5.80496,5.80497,9000000.0
2006-08-30 08:12:00,5.80481,5.80498,5.80381,5.80402,10000000.0
2006-08-30 08:13:00,5.804,5.80564,5.80379,5.80564,11000000.0
2006-08-30 08:14:00,5.80477,5.8055,5.80473,5.80506,12000000.0
2006-08-30 08:15:00,5.80528,5.80587,5.80459,5.80575,15000000.0
2006-08-30 08:16:00,5.80553,5.80599,5.80481,5.80545,14000000.0
2006-08-30 08:17:00,5.80557,5.80694,5.80547,5.80694,10000000.0
2006-08-30 08:18:00,5.80674,5.80774,5.80611,5.80644,9000000.0
2006-08-30 08:19:00,5.80755,5.8084,5.80737,5.80822,11000000.0
2006-08-30 08:20:00,5.80791,5.80797,5.80627,5.80718,11000000.0
2006-08-30 08:21:00,5.8072,5.80885,5.80713,5.80759,20000000.0
2006-08-30 08:22:00,5.80728,5.80868,5.80728,5.80851,8000000.0
2006-08-30 08:23:00,5.80795,5.80834,5.80711,5.8074,12000000.0
2006-08-30 08:24:00,5.80701,5.80809,5.80623,5.80768,13000000.0
2006-08-30 08:25:00,5.80765,5.8087,5.8073,5.8087,12000000.0
2006-08-30 08:26:00,5.80835,5.80858,5.80744,5.80744,13000000.0
2006-08-30 08:27:00,5.80767,5.80844,5.80737,5.80836,11000000.0
2006-08-30 08:28:00,5.80807,5.80841,5.80706,5.80798,8000000.0
2006-08-30 08:29:00,5.80803,5.80854,5.8067,5.80712,12000000.0
2006-08-30 08:30:00,5.80823,5.8085,5.80755,5.80798,11000000.0
2006-08-30 08:31:00,5.80798,5.80959,5.80798,5.80883,10000000.0
2006-08-30 08:32:00,5.80855,5.80946,5.80853,5.8092,13000000.0
2006-08-30 08:33:00,5.8082,5.80953,5.80778,5.8094,11000000.0
2006-08-30 08:34:00,5.80878,5.80878,5.80704,5.80806,17000000.0
2006-08-30 08:35:00,5.80786,5.80853,5.8076,5.80837,11000000.0
2006-08-30 08:36:00,5.80824,5.80839,5.80791,5.80822,10000000.0
2006-08-30 08:37:00,5.80815,5.80837,5.80761,5.80821,9000000.0
2006-08-30 08:38:00,5.80827,5.80833,5.80802,5.80819,18000000.0
2006-08-30 08:39:00,5.80808,5.8086,5.80808,5.80824,8000000.0
2006-08-30 08:40:00,5.80859,5.80912,5.80859,5.80912,7000000.0
2006-08-30 08:41:00,5.8089,5.8089,5.80726,5.80805,16000000.0
2006-08-30 08:42:00,5.80721,5.80849,5.80706,5.80763,14000000.0
2006-08-30 08:43:00,5.80787,5.80835,5.8068,5.80688,12000000.0
2006-08-30 08:44:00,5.80665,5.80878,5.80665,5.80791,9000000.0
2006-08-30 08:45:00,5.80816,5.80884,5.80808,5.80871,18000000.0
2006-08-30 08:46:00,5.80868,5.80868,5.80699,5.80812,14000000.0
2006-08-30 08:47:00,5.80753,5.80753,5.80582,5.80582,18000000.0
2006-08-30 08:48:00,5.80595,5.80697,5.80519,5.80519,12000000.0
2006-08-30 08:49:00,5.80479,5.80623,5.80479,5.80623,14000000.0
2006-08-30 08:50:00,5.80625,5.80639,5.80504,5.8063,16000000.0
2006-08-30 08:51:00,5.80788,5.80788,5.80511,5.80642,21000000.0
2006-08-30 08:52:00,5.80628,5.80664,5.80493,5.80602,20000000.0
2006-08-30 08:53:00,5.80588,5.80642,5.80537,5.80642,7000000.0
2006-08-30 08:54:00,5.80628,5.80628,5.80411,5.80509,17000000.0
2006-08-30 08:55:00,5.80498,5.80574,5.80415,5.80469,12000000.0
2006-08-30 08:56:00,5.80533,5.80609,5.80465,5.80586,17000000.0
2006-08-30 08:57:00,5.80484,5.80496,5.80388,5.80472,16000000.0
2006-08-30 08:58:00,5.80424,5.80505,5.80331,5.80464,12000000.0
2006-08-30 08:59:00,5.804,5.80434,5.80304,5.8037,13000000.0
2006-08-30 09:00:00,5.80358,5.80442,5.80307,5.80348,17000000.0
2006-08-30 09:01:00,5.80465,5.80472,5.80343,5.80431,13000000.0
2006-08-30 09:02:00,5.80385,5.80506,5.80329,5.80506,8000000.0
2006-08-30 09:03:00,5.80484,5.80583,5.80375,5.80583,16000000.0
2006-08-30 09:04:00,5.80531,5.80625,5.8048,5.80622,8000000.0
2006-08-30 09:05:00,5.80642,5.80721,5.80602,5.80721,11000000.0
2006-08-30 09:06:00,5.80763,5.80806,5.80662,5.80787,10000000.0
2006-08-30 09:07:00,5.80734,5.80846,5.8068,5.80846,10000000.0
2006-08-30 09:08:00,5.8087,5.80891,5.80739,5.80891,19000000.0
2006-08-30 09:09:00,5.80853,5.80896,5.80813,5.80871,16000000.0
2006-08-30 09:10:00,5.80838,5.80838,5.80746,5.80765,8000000.0
2006-08-30 09:11:00,5.80795,5.80845,5.80695,5.80802,11000000.0
2006-08-30 09:12:00,5.80794,5.8086,5.80714,5.80714,16000000.0
2006-08-30 09:13:00,5.80671,5.80854,5.80671,5.80696,15000000.0
2006-08-30 09:14:00,5.8069,5.81026,5.8069,5.80957,17000000.0
2006-08-30 09:15:00,5.81055,5.8113,5.80963,5.81044,12000000.0
2006-08-30 09:16:00,5.81044,5.81148,5.81008,5.81138,14000000.0
2006-08-30 09:17:00,5.81149,5.81149,5.81101,5.81105,14000000.0
2006-08-30 09:18:00,5.81136,5.81136,5.81036,5.81036,18000000.0
2006-08-30 09:19:00,5.80937,5.81015,5.80883,5.80955,14000000.0
2006-08-30 09:20:00,5.81049,5.81133,5.80989,5.81038,18000000.0
2006-08-30 09:21:00,5.81018,5.81056,5.80873,5.80957,17000000.0
2006-08-30 09:22:00,5.80933,5.81041,5.80905,5.80956,13000000.0
2006-08-30 09:23:00,5.81009,5.81009,5.80864,5.80918,12000000.0
2006-08-30 09:24:00,5.80973,5.8105,5.80894,5.81033,14000000.0
2006-08-30 09:25:00,5.81035,5.81102,5.81018,5.81102,9000000.0
2006-08-30 09:26:00,5.81083,5.81129,5.80988,5.81019,13000000.0
2006-08-30 09:27:00,5.81129,5.81129,5.80985,5.81065,13000000.0
2006-08-30 09:28:00,5.8103,5.81083,5.80919,5.81044,19000000.0
2006-08-30 09:29:00,5.8103,5.81065,5.80889,5.8101,14000000.0
2006-08-30 09:30:00,5.80971,5.80998,5.80914,5.80989,15000000.0
2006-08-30 09:31:00,5.81069,5.81069,5.80797,5.80928,11000000.0
2006-08-30 09:32:00,5.80948,5.80952,5.80847,5.80881,16000000.0
2006-08-30 09:33:00,5.8087,5.8093,5.80754,5.80834,9000000.0
2006-08-30 09:34:00,5.80821,5.80984,5.80804,5.80984,18000000.0
2006-08-30 09:35:00,5.80937,5.80937,5.80758,5.80891,14000000.0
2006-08-30 09:36:00,5.80989,5.81019,5.80839,5.8094,16000000.0
2006-08-30 09:37:00,5.80811,5.80948,5.80736,5.80828,20000000.0
2006-08-30 09:38:00,5.80875,5.80938,5.80727,5.80732,19000000.0
2006-08-30 09:39:00,5.80822,5.80891,5.80735,5.80735,16000000.0
2006-08-30 09:40:00,5.80755,5.80935,5.80732,5.80872,12000000.0
2006-08-30 09:41:00,5.80922,5.80957,5.80854,5.80859,18000000.0
2006-08-30 09:42:00,5.80877,5.80908,5.80765,5.80769,16000000.0
2006-08-30 09:43:00,5.80768,5.80923,5.80768,5.80907,15000000.0
2006-08-30 09:44:00,5.80927,5.80971,5.80822,5.80883,13000000.0
2006-08-30 09:45:00,5.80976,5.81006,5.80881,5.80976,13000000.0
2006-08-30 09:46:00,5.80959,5.80993,5.80789,5.80939,17000000.0
2006-08-30 09:47:00,5.80777,5.80808,5.80671,5.8078,13000000.0
2006-08-30 09:48:00,5.80735,5.80768,5.80671,5.80742,16000000.0
2006-08-30 09:49:00,5.80745,5.80853,5.80692,5.80777,17000000.0
2006-08-30 09:50:00,5.80751,5.80828,5.80638,5.80673,12000000.0
2006-08-30 09:51:00,5.80771,5.80834,5.80687,5.80748,16000000.0
2006-08-30 09:52:00,5.80762,5.80791,5.80654,5.80777,16000000.0
2006-08-30 09:53:00,5.80669,5.80699,5.80568,5.80658,15000000.0
2006-08-30 09:54:00,5.80694,5.80818,5.80691,5.80818,15000000.0
2006-08-30 09:55:00,5.80848,5.80864,5.80685,5.80799,15000000.0
2006-08-30 09:56:00,5.80824,5.80874,5.80705,5.80749,17000000.0
2006-08-30 09:57:00,5.80729,5.80774,5.80618,5.80695,12000000.0
2006-08-30 09:58:00,5.80762,5.80788,5.80634,5.80765,14000000.0
2006-08-30 09:59:00,5.80692,5.80798,5.80601,5.80726,10000000.0
2006-08-30 10:00:00,5.80683,5.80721,5.80617,5.80721,11000000.0
2006-08-30 10:01:00,5.80692,5.80717,5.80531,5.80628,24000000.0
2006-08-30 10:02:00,5.80649,5.80687,5.80501,5.80577,14000000.0
2006-08-30 10:03:00,5.80606,5.80609,5.80487,5.80607,16000000.0
2006-08-30 10:04:00,5.80597,5.80597,5.80438,5.80487,10000000.0
2006-08-30 10:05:00,5.80548,5.80548,5.80421,5.80523,10000000.0
2006-08-30 10:06:00,5.80426,5.80489,5.80312,5.8048,9000000.0
2006-08-30 10:07:00,5.80484,5.80498,5.80402,5.80433,11000000.0
2006-08-30 10:08:00,5.80573,5.80573,5.8039,5.80485,9000000.0
2006-08-30 10:09:00,5.80479,5.80599,5.80416,5.80549,11000000.0
2006-08-30 10:10:00,5.80431,5.80467,5.80319,5.80384,15000000.0
2006-08-30 10:11:00,5.80419,5.80522,5.80392,5.80407,16000000.0
2006-08-30 10:12:00,5.80445,5.80603,5.80445,5.80565,19000000.0
2006-08-30 10:13:00,5.8053,5.80573,5.80476,5.80485,9000000.0
2006-08-30 10:14:00,5.80504,5.80579,5.80504,5.80579,11000000.0
2006-08-30 10:15:00,5.80548,5.80548,5.80447,5.80447,8000000.0
2006-08-30 10:16:00,5.80499,5.80608,5.80479,5.80606,17000000.0
2006-08-30 10:17:00,5.80621,5.80621,5.80453,5.80514,16000000.0
2006-08-30 10:18:00,5.80513,5.80567,5.80393,5.80503,16000000.0
2006-08-30 10:19:00,5.80522,5.80561,5.80468,5.80478,17000000.0
2006-08-30 10:20:00,5.80472,5.80539,5.80438,5.80498,16000000.0
2006-08-30 10:21:00,5.80501,5.80512,5.80448,5.80451,7000000.0
2006-08-30 10:22:00,5.80466,5.80623,5.80453,5.80562,10000000.0
2006-08-30 10:23:00,5.80652,5.80686,5.80524,5.8056,14000000.0
2006-08-30 10:24:00,5.80543,5.80579,5.8049,5.80576,13000000.0
2006-08-30 10:25:00,5.80554,5.8063,5.80523,5.80607,12000000.0
2006-08-30 10:26:00,5.80586,5.80622,5.80517,5.80555,11000000.0
2006-08-30 10:27:00,5.80542,5.80542,5.80231,5.80322,13000000.0
2006-08-30 10:28:00,5.80391,5.80517,5.80354,5.80444,13000000.0
2006-08-30 10:29:00,5.8044,5.8053,5.80362,5.80362,11000000.0
2006-08-30 10:30:00,5.80487,5.805,5.80404,5.80404,9000000.0
2006-08-30 10:31:00,5.80373,5.80523,5.80314,5.80523,16000000.0
2006-08-30 10:32:00,5.80449,5.80577,5.80381,5.80521,9000000.0
2006-08-30 10:33:00,5.80546,5.80673,5.80525,5.80586,12000000.0
2006-08-30 10:34:00,5.80544,5.8069,5.80511,5.8069,11000000.0
2006-08-30 10:35:00,5.80696,5.8073,5.8055,5.80695,17000000.0
2006-08-30 10:36:00,5.8069,5.80737,5.80576,5.80616,10000000.0
2006-08-30 10:37:00,5.80711,5.80846,5.80688,5.80846,15000000.0
2006-08-30 10:38:00,5.80832,5.8092,5.80725,5.80882,17000000.0
2006-08-30 10:39:00,5.80878,5.80898,5.8072,5.80791,13000000.0
2006-08-30 10:40:00,5.80962,5.80994,5.80863,5.80934,10000000.0
2006-08-30 10:41:00,5.80935,5.80935,5.807,5.80755,15000000.0
2006-08-30 10:42:00,5.80722,5.8084,5.8067,5.80815,12000000.0
2006-08-30 10:43:00,5.80717,5.80841,5.80717,5.80801,13000000.0
2006-08-30 10:44:00,5.80762,5.80762,5.80566,5.80633,12000000.0
2006-08-30 10:45:00,5.80715,5.80731,5.8056,5.80597,13000000.0
2006-08-30 10:46:00,5.80596,5.807,5.80547,5.80679,13000000.0
2006-08-30 10:47:00,5.80757,5.80781,5.80688,5.80741,7000000.0
2006-08-30 10:48:00,5.80715,5.80757,5.8062,5.80684,12000000.0
2006-08-30 10:49:00,5.80687,5.80731,5.8066,5.8072,10000000.0
2006-08-30 10:50:00,5.80754,5.80754,5.80614,5.80731,14000000.0
2006-08-30 10:51:00,5.80756,5.80774,5.80641,5.80744,11000000.0
2006-08-30 10:52:00,5.80782,5.80782,5.80622,5.8068,20000000.0
2006-08-30 10:53:00,5.80791,5.80804,5.80777,5.80802,9000000.0
2006-08-30 10:54:00,5.80764,5.80764,5.80585,5.80585,18000000.0
2006-08-30 10:55:00,5.80585,5.80649,5.80532,5.80649,10000000.0
2006-08-30 10:56:00,5.80601,5.80601,5.80414,5.80431,11000000.0
2006-08-30 10:57:00,5.8042,5.8053,5.80395,5.80512,8000000.0
2006-08-30 10:58:00,5.80501,5.80664,5.80497,5.80664,10000000.0
2006-08-30 10:59:00,5.80491,5.80616,5.80482,5.80598,10000000.0
2006-08-30 11:00:00,5.80625,5.80769,5.8052,5.80769,15000000.0
2006-08-30 11:01:00,5.80756,5.80756,5.80642,5.80665,12000000.0
2006-08-30 11:02:00,5.8069,5.80713,5.80632,5.80711,8000000.0
2006-08-30 11:03:00,5.80697,5.80742,5.80606,5.80642,11000000.0
2006-08-30 11:04:00,5.80696,5.80745,5.80614,5.80633,15000000.0
2006-08-30 11:05:00,5.80671,5.80744,5.80573,5.80744,17000000.0
2006-08-30 11:06:00,5.80696,5.80705,5.80597,5.80597,12000000.0
2006-08-30 11:07:00,5.80572,5.80696,5.80572,5.80605,11000000.0
2006-08-30 11:08:00,5.80732,5.80739,5.80615,5.80714,22000000.0
2006-08-30 11:09:00,5.80782,5.80849,5.80734,5.80849,9000000.0
2006-08-30 11:10:00,5.80815,5.80841,5.80671,5.80839,16000000.0
2006-08-30 11:11:00,5.80665,5.80787,5.80653,5.8077,7000000.0
2006-08-30 11:12:00,5.80774,5.80774,5.8062,5.80686,15000000.0
2006-08-30 11:13:00,5.80828,5.80866,5.80693,5.80777,11000000.0
2006-08-30 11:14:00,5.80838,5.80956,5.80777,5.8089,18000000.0
2006-08-30 11:15:00,5.80897,5.8094,5.80816,5.8089,11000000.0
2006-08-30 11:16:00,5.80844,5.80935,5.80797,5.80929,13000000.0
2006-08-30 11:17:00,5.80924,5.81024,5.8086,5.81015,13000000.0
2006-08-30 11:18:00,5.81018,5.81018,5.80888,5.80979,9000000.0
2006-08-30 11:19:00,5.80979,5.81005,5.809,5.81005,17000000.0
2006-08-30 11:20:00,5.80954,5.80955,5.80845,5.80946,14000000.0
2006-08-30 11:21:00,5.80956,5.80956,5.8083,5.80928,14000000.0
2006-08-30 11:22:00,5.80988,5.81001,5.8089,5.80943,22000000.0
2006-08-30 11:23:00,5.80805,5.80912,5.80788,5.80876,8000000.0
2006-08-30 11:24:00,5.80899,5.80907,5.80767,5.80824,18000000.0
2006-08-30 11:25:00,5.80827,5.80848,5.80827,5.80848,9000000.0
2006-08-30 11:26:00,5.80855,5.80979,5.80855,5.80979,15000000.0
2006-08-30 11:27:00,5.80972,5.81,5.80967,5.80967,10000000.0
2006-08-30 11:28:00,5.80953,5.80969,5.80842,5.8091,13000000.0
2006-08-30 11:29:00,5.80935,5.80987,5.80882,5.80972,17000000.0
2006-08-30 11:30:00,5.81019,5.8116,5.80954,5.80954,13000000.0
2006-08-30 11:31:00,5.80885,5.80976,5.80774,5.80899,12000000.0
2006-08-30 11:32:00,5.80857,5.80937,5.80737,5.80842,20000000.0
2006-08-30 11:33:00,5.8082,5.80925,5.80759,5.80874,16000000.0
2006-08-30 11:34:00,5.80887,5.80935,5.80783,5.80821,13000000.0
2006-08-30 11:35:00,5.80951,5.81018,5.80839,5.8099,14000000.0
2006-08-30 11:36:00,5.80981,5.80981,5.80853,5.80911,11000000.0
2006-08-30 11:37:00,5.80857,5.80903,5.80768,5.80796,16000000.0
2006-08-30 11:38:00,5.80869,5.809,5.8076,5.8076,8000000.0
2006-08-30 11:39:00,5.8082,5.80961,5.8082,5.80912,11000000.0
2006-08-30 11:40:00,5.80929,5.8102,5.80857,5.80887,12000000.0
2006-08-30 11:41:00,5.80911,5.80949,5.80885,5.80885,10000000.0
2006-08-30 11:42:00,5.80891,5.80927,5.80817,5.80915,10000000.0
2006-08-30 11:43:00,5.80917,5.80979,5.80824,5.80824,17000000.0
2006-08-30 11:44:00,5.80956,5.81033,5.80867,5.81011,15000000.0
2006-08-30 11:45:00,5.80988,5.81032,5.80845,5.80845,16000000.0
2006-08-30 11:46:00,5.80952,5.8099,5.80919,5.80968,7000000.0
2006-08-30 11:47:00,5.81015,5.81021,5.80995,5.8101,16000000.0
2006-08-30 11:48:00,5.81008,5.81021,5.80993,5.80995,13000000.0
2006-08-30 11:49:00,5.81001,5.81015,5.80965,5.81009,10000000.0
2006-08-30 11:50:00,5.81021,5.81038,5.81015,5.81035,12000000.0
2006-08-30 11:51:00,5.80975,5.81001,5.80874,5.80953,14000000.0
2006-08-30 11:52:00,5.80978,5.81105,5.80917,5.81084,18000000.0
2006-08-30 11:53:00,5.81198,5.81233,5.81095,5.81187,16000000.0
2006-08-30 11:54:00,5.8126,5.81354,5.8119,5.81236,8000000.0
2006-08-30 11:55:00,5.81395,5.81415,5.81288,5.81325,8000000.0
2006-08-30 11:56:00,5.81327,5.81382,5.81262,5.81303,8000000.0
2006-08-30 11:57:00,5.81284,5.81291,5.81119,5.81119,11000000.0
2006-08-30 11:58:00,5.81148,5.81286,5.81125,5.81286,14000000.0
2006-08-30 11:59:00,5.81214,5.81342,5.81147,5.8134,11000000.0
2006-08-30 12:00:00,5.81253,5.81255,5.80946,5.81105,15000000.0
2006-08-30 12:01:00,5.80897,5.8114,5.80895,5.80962,13000000.0
2006-08-30 12:02:00,5.80859,5.81037,5.80859,5.80971,15000000.0
2006-08-30 12:03:00,5.8099,5.8112,5.8094,5.8105,11000000.0
2006-08-30 12:04:00,5.81025,5.8108,5.80967,5.8108,9000000.0
2006-08-30 12:05:00,5.8107,5.81077,5.81025,5.81049,9000000.0
2006-08-30 12:06:00,5.81047,5.81061,5.80911,5.8101,15000000.0
2006-08-30 12:07:00,5.80953,5.80997,5.80948,5.80971,11000000.0
2006-08-30 12:08:00,5.80891,5.80891,5.80779,5.80858,8000000.0
2006-08-30 12:09:00,5.80881,5.80888,5.80815,5.80857,18000000.0
2006-08-30 12:10:00,5.80817,5.80846,5.80659,5.80839,14000000.0
2006-08-30 12:11:00,5.80869,5.80869,5.80807,5.80863,9000000.0
2006-08-30 12:12:00,5.80835,5.80882,5.80743,5.80843,18000000.0
2006-08-30 12:13:00,5.80787,5.80961,5.80771,5.80916,12000000.0
2006-08-30 12:14:00,5.80797,5.80951,5.8078,5.80951,10000000.0
2006-08-30 12:15:00,5.80951,5.80951,5.80774,5.80888,8000000.0
2006-08-30 12:16:00,5.808,5.80876,5.80708,5.80797,14000000.0
2006-08-30 12:17:00,5.80816,5.80896,5.8075,5.80893,13000000.0
2006-08-30 12:18:00,5.80804,5.80884,5.80768,5.80874,10000000.0
2006-08-30 12:19:00,5.80819,5.8085,5.8076,5.80795,11000000.0
2006-08-30 12:20:00,5.80836,5.80842,5.80754,5.80842,8000000.0
2006-08-30 12:21:00,5.80844,5.8086,5.80696,5.80818,20000000.0
2006-08-30 12:22:00,5.80801,5.80857,5.80698,5.80767,14000000.0
2006-08-30 12:23:00,5.80688,5.80758,5.80638,5.80755,11000000.0
2006-08-30 12:24:00,5.80777,5.80781,5.80629,5.8071,17000000.0
2006-08-30 12:25:00,5.80714,5.80774,5.80638,5.80649,12000000.0
2006-08-30 12:26:00,5.80668,5.80834,5.80668,5.80786,7000000.0
2006-08-30 12:27:00,5.80772,5.80806,5.80698,5.80799,7000000.0
2006-08-30 12:28:00,5.80831,5.80831,5.80653,5.80708,19000000.0
2006-08-30 12:29:00,5.807,5.80943,5.807,5.80943,12000000.0
2006-08-30 12:30:00,5.81044,5.81136,5.80917,5.81136,10000000.0
2006-08-30 12:31:00,5.81143,5.81166,5.81046,5.81088,12000000.0
2006-08-30 12:32:00,5.81106,5.81139,5.81011,5.81069,12000000.0
2006-08-30 12:33:00,5.81066,5.81066,5.80902,5.80946,15000000.0
2006-08-30 12:34:00,5.80939,5.80977,5.80849,5.80946,12000000.0
2006-08-30 12:35:00,5.8094,5.80942,5.80738,5.80862,12000000.0
2006-08-30 12:36:00,5.8086,5.80887,5.80846,5.8085,15000000.0
2006-08-30 12:37:00,5.80838,5.80849,5.80774,5.80842,8000000.0
2006-08-30 12:38:00,5.80932,5.80932,5.80793,5.80888,15000000.0
2006-08-30 12:39:00,5.80887,5.80896,5.80792,5.80792,14000000.0
2006-08-30 12:40:00,5.80784,5.80937,5.80742,5.80907,18000000.0
2006-08-30 12:41:00,5.80831,5.80876,5.80773,5.80871,11000000.0
2006-08-30 12:42:00,5.80881,5.8097,5.80881,5.80892,17000000.0
2006-08-30 12:43:00,5.80937,5.80963,5.80807,5.80924,11000000.0
2006-08-30 12:44:00,5.80977,5.80992,5.80858,5.80881,13000000.0
2006-08-30 12:45:00,5.8088,5.81001,5.80816,5.80956,10000000.0
2006-08-30 12:46:00,5.80924,5.80986,5.80924,5.8098,20000000.0
2006-08-30 12:47:00,5.80918,5.80944,5.80843,5.80864,10000000.0
2006-08-30 12:48:00,5.80893,5.80981,5.80811,5.80887,10000000.0
2006-08-30 12:49:00,5.80917,5.81114,5.80917,5.81069,15000000.0
2006-08-30 12:50:00,5.81034,5.81083,5.80977,5.80997,14000000.0
2006-08-30 12:51:00,5.81106,5.81106,5.80999,5.81011,14000000.0
2006-08-30 12:52:00,5.81102,5.81175,5.81028,5.81106,9000000.0
2006-08-30 12:53:00,5.8108,5.81213,5.81054,5.81135,9000000.0
2006-08-30 12:54:00,5.81158,5.81263,5.81088,5.81088,20000000.0
2006-08-30 12:55:00,5.81138,5.81236,5.81125,5.81214,12000000.0
2006-08-30 12:56:00,5.81185,5.81273,5.81185,5.81218,7000000.0
2006-08-30 12:57:00,5.8123,5.81323,5.81207,5.8127,13000000.0
2006-08-30 12:58:00,5.81251,5.81381,5.81205,5.8138,16000000.0
2006-08-30 12:59:00,5.81284,5.81426,5.8125,5.81389,14000000.0
2006-08-30 13:00:00,5.81399,5.81399,5.81312,5.81348,12000000.0
2006-08-30 13:01:00,5.81313,5.81343,5.81146,5.81156,17000000.0
2006-08-30 13:02:00,5.81243,5.81319,5.81221,5.8126,10000000.0
2006-08-30 13:03:00,5.81249,5.81319,5.81249,5.81295,22000000.0
2006-08-30 13:04:00,5.81321,5.81464,5.81321,5.8142,20000000.0
2006-08-30 13:05:00,5.81381,5.81427,5.8126,5.81379,14000000.0
2006-08-30 13:06:00,5.81391,5.81493,5.81329,5.81447,17000000.0
2006-08-30 13:07:00,5.81371,5.81477,5.81294,5.8139,22000000.0
2006-08-30 13:08:00,5.81497,5.81623,5.81478,5.81568,12000000.0
2006-08-30 13:09:00,5.81571,5.81593,5.81356,5.81356,12000000.0
2006-08-30 13:10:00,5.81476,5.81625,5.81476,5.81586,20000000.0
2006-08-30 13:11:00,5.81571,5.81578,5.81424,5.81456,12000000.0
2006-08-30 13:12:00,5.81424,5.81449,5.81297,5.81399,16000000.0
2006-08-30 13:13:00,5.8137,5.81403,5.81285,5.81342,14000000.0
2006-08-30 13:14:00,5.81309,5.81391,5.81202,5.81304,17000000.0
2006-08-30 13:15:00,5.81325,5.8134,5.81188,5.81204,7000000.0
2006-08-30 13:16:00,5.8125,5.8134,5.8123,5.8131,9000000.0
2006-08-30 13:17:00,5.81189,5.81288,5.81143,5.81288,15000000.0
2006-08-30 13:18:00,5.81378,5.81444,5.81275,5.8138,17000000.0
2006-08-30 13:19:00,5.81414,5.81449,5.81307,5.81437,15000000.0
2006-08-30 13:20:00,5.81469,5.81488,5.81416,5.81441,12000000.0
2006-08-30 13:21:00,5.81375,5.81484,5.81306,5.81395,24000000.0
2006-08-30 13:22:00,5.81451,5.81475,5.81318,5.81436,12000000.0
2006-08-30 13:23:00,5.81337,5.81404,5.8122,5.81221,12000000.0
2006-08-30 13:24:00,5.81266,5.81439,5.81266,5.81285,18000000.0
2006-08-30 13:25:00,5.81303,5.8136,5.81277,5.81338,12000000.0
2006-08-30 13:26:00,5.81346,5.81362,5.81247,5.81247,12000000.0
2006-08-30 13:27:00,5.81211,5.81233,5.8119,5.81204,9000000.0
2006-08-30 13:28:00,5.81237,5.81352,5.81237,5.81352,15000000.0
2006-08-30 13:29:00,5.81342,5.81366,5.81242,5.81266,14000000.0
2006-08-30 13:30:00,5.81213,5.81238,5.81187,5.81187,11000000.0
2006-08-30 13:31:00,5.81331,5.81413,5.81301,5.81413,11000000.0
2006-08-30 13:32:00,5.81403,5.81404,5.81236,5.81346,8000000.0
2006-08-30 13:33:00,5.81344,5.81356,5.81176,5.81176,14000000.0
2006-08-30 13:34:00,5.81125,5.8136,5.81125,5.81347,11000000.0
2006-08-30 13:35:00,5.81223,5.81355,5.81223,5.81238,16000000.0
2006-08-30 13:36:00,5.81183,5.81229,5.81172,5.81179,8000000.0
2006-08-30 13:37:00,5.8122,5.81436,5.81189,5.81436,17000000.0
2006-08-30 13:38:00,5.81418,5.81428,5.81223,5.81342,14000000.0
2006-08-30 13:39:00,5.81334,5.81349,5.81242,5.81302,10000000.0
2006-08-30 13:40:00,5.81258,5.81288,5.81178,5.81288,8000000.0
2006-08-30 13:41:00,5.81258,5.81267,5.8118,5.81267,11000000.0
2006-08-30 13:42:00,5.81304,5.81348,5.8119,5.81204,14000000.0
2006-08-30 13:43:00,5.8119,5.81327,5.81157,5.81234,11000000.0
2006-08-30 13:44:00,5.81259,5.81315,5.8124,5.8124,11000000.0
2006-08-30 13:45:00,5.81255,5.81365,5.81248,5.81304,14000000.0
2006-08-30 13:46:00,5.81298,5.81352,5.81289,5.81352,11000000.0
2006-08-30 13:47:00,5.81329,5.81331,5.81245,5.81278,13000000.0
2006-08-30 13:48:00,5.81303,5.81381,5.8129,5.81342,14000000.0
2006-08-30 13:49:00,5.81351,5.81351,5.81233,5.81337,12000000.0
2006-08-30 13:50:00,5.81263,5.81416,5.81251,5.81416,16000000.0
2006-08-30 13:51:00,5.81388,5.8139,5.81188,5.81229,14000000.0
2006-08-30 13:52:00,5.81243,5.81303,5.81204,5.81285,10000000.0
2006-08-30 13:53:00,5.81295,5.81308,5.8122,5.81245,10000000.0
2006-08-30 13:54:00,5.8129,5.81306,5.81195,5.8122,8000000.0
2006-08-30 13:55:00,5.81285,5.81392,5.81231,5.81309,13000000.0
2006-08-30 13:56:00,5.81296,5.81389,5.81228,5.81244,17000000.0
2006-08-30 13:57:00,5.81167,5.81269,5.81095,5.81186,13000000.0
2006-08-30 13:58:00,5.81061,5.81133,5.81028,5.81086,7000000.0
2006-08-30 13:59:00,5.81043,5.81088,5.80987,5.81086,9000000.0
2006-08-30 14:00:00,5.81107,5.81109,5.80923,5.80963,7000000.0
2006-08-30 14:01:00,5.81151,5.81151,5.81006,5.81014,11000000.0
2006-08-30 14:02:00,5.80981,5.81135,5.80977,5.8108,19000000.0
2006-08-30 14:03:00,5.81062,5.81062,5.80938,5.80938,13000000.0
2006-08-30 14:04:00,5.80928,5.81038,5.80928,5.81036,22000000.0
2006-08-30 14:05:00,5.81017,5.81017,5.80904,5.80999,17000000.0
2006-08-30 14:06:00,5.81001,5.81054,5.80931,5.81054,11000000.0
2006-08-30 14:07:00,5.81053,5.8107,5.8095,5.80966,9000000.0
2006-08-30 14:08:00,5.81041,5.81134,5.81033,5.81105,11000000.0
2006-08-30 14:09:00,5.81185,5.81327,5.81149,5.81249,12000000.0
2006-08-30 14:10:00,5.81103,5.81336,5.81103,5.81216,13000000.0
2006-08-30 14:11:00,5.81223,5.81235,5.81099,5.81202,14000000.0
2006-08-30 14:12:00,5.81193,5.813,5.81184,5.81202,11000000.0
2006-08-30 14:13:00,5.8123,5.8134,5.81207,5.8134,11000000.0
2006-08-30 14:14:00,5.81414,5.81421,5.81286,5.81388,7000000.0
2006-08-30 14:15:00,5.81358,5.81404,5.8112,5.81121,14000000.0
2006-08-30 14:16:00,5.81129,5.81243,5.81004,5.81208,13000000.0
2006-08-30 14:17:00,5.81216,5.81314,5.81119,5.81286,22000000.0
2006-08-30 14:18:00,5.81258,5.81266,5.81154,5.81207,15000000.0
2006-08-30 14:19:00,5.81173,5.81279,5.81125,5.81238,12000000.0
2006-08-30 14:20:00,5.81178,5.81208,5.81088,5.81174,7000000.0
2006-08-30 14:21:00,5.81175,5.81203,5.81028,5.81112,13000000.0
2006-08-30 14:22:00,5.81138,5.81138,5.80986,5.81099,8000000.0
2006-08-30 14:23:00,5.8117,5.8117,5.80947,5.8112,11000000.0
2006-08-30 14:24:00,5.81072,5.81159,5.80968,5.81067,13000000.0
2006-08-30 14:25:00,5.80931,5.81084,5.80912,5.80989,15000000.0
2006-08-30 14:26:00,5.80999,5.80999,5.80835,5.80939,8000000.0
2006-08-30 14:27:00,5.80897,5.80948,5.80819,5.80843,10000000.0
2006-08-30 14:28:00,5.80795,5.80948,5.80795,5.80948,11000000.0
2006-08-30 14:29:00,5.8096,5.8108,5.80861,5.80978,21000000.0
2006-08-30 14:30:00,5.81034,5.81034,5.80681,5.80744,11000000.0
2006-08-30 14:31:00,5.80748,5.80939,5.80596,5.80931,17000000.0
2006-08-30 14:32:00,5.80944,5.80982,5.80833,5.8086,15000000.0
2006-08-30 14:33:00,5.80932,5.81278,5.80878,5.81278,8000000.0
2006-08-30 14:34:00,5.81384,5.8149,5.81324,5.81401,9000000.0
2006-08-30 14:35:00,5.81481,5.81532,5.81406,5.81411,11000000.0
2006-08-30 14:36:00,5.81365,5.81507,5.81346,5.81404,15000000.0
2006-08-30 14:37:00,5.81319,5.81393,5.81287,5.8131,8000000.0
2006-08-30 14:38:00,5.81293,5.81335,5.81214,5.81214,10000000.0
2006-08-30 14:39:00,5.81349,5.8142,5.81195,5.81408,19000000.0
2006-08-30 14:40:00,5.81307,5.81463,5.81248,5.81426,15000000.0
2006-08-30 14:41:00,5.81461,5.81461,5.81297,5.81425,15000000.0
2006-08-30 14:42:00,5.81386,5.81444,5.81257,5.81284,17000000.0
2006-08-30 14:43:00,5.81396,5.81418,5.8134,5.81415,15000000.0
2006-08-30 14:44:00,5.81391,5.81413,5.81248,5.81265,15000000.0
2006-08-30 14:45:00,5.81241,5.81357,5.81203,5.81301,9000000.0
2006-08-30 14:46:00,5.81284,5.81292,5.81138,5.81292,11000000.0
2006-08-30 14:47:00,5.81265,5.81362,5.81212,5.81341,12000000.0
2006-08-30 14:48:00,5.81411,5.81411,5.81196,5.8127,12000000.0
2006-08-30 14:49:00,5.81174,5.81242,5.80984,5.80984,12000000.0
2006-08-30 14:50:00,5.81024,5.81073,5.8092,5.8101,15000000.0
2006-08-30 14:51:00,5.81016,5.81062,5.80904,5.80904,10000000.0
2006-08-30 14:52:00,5.80918,5.81045,5.80918,5.8102,13000000.0
2006-08-30 14:53:00,5.81035,5.81043,5.80886,5.80966,13000000.0
2006-08-30 14:54:00,5.80943,5.80983,5.80778,5.8087,9000000.0
2006-08-30 14:55:00,5.80835,5.80912,5.80743,5.80793,16000000.0
2006-08-30 14:56:00,5.80815,5.80869,5.80751,5.80857,15000000.0
2006-08-30 14:57:00,5.80855,5.80935,5.80795,5.80864,15000000.0
2006-08-30 14:58:00,5.80817,5.80897,5.80791,5.80864,11000000.0
2006-08-30 14:59:00,5.80871,5.80939,5.80792,5.80795,14000000.0
2006-08-30 15:00:00,5.80801,5.8087,5.80661,5.80661,18000000.0
2006-08-30 15:01:00,5.80626,5.8073,5.80613,5.8073,12000000.0
2006-08-30 15:02:00,5.80917,5.81179,5.80746,5.80848,7000000.0
2006-08-30 15:03:00,5.81226,5.81339,5.80649,5.80833,18000000.0
2006-08-30 15:04:00,5.80556,5.80715,5.80552,5.80709,21000000.0
2006-08-30 15:05:00,5.80579,5.8082,5.80579,5.80623,13000000.0
2006-08-30 15:06:00,5.8071,5.80851,5.80627,5.80752,14000000.0
2006-08-30 15:07:00,5.80863,5.80895,5.80733,5.80848,22000000.0
2006-08-30 15:08:00,5.80774,5.8079,5.80648,5.80758,10000000.0
2006-08-30 15:09:00,5.80625,5.80625,5.80525,5.80606,9000000.0
2006-08-30 15:10:00,5.80513,5.8059,5.8044,5.80474,14000000.0
2006-08-30 15:11:00,5.80482,5.80515,5.80401,5.80515,12000000.0
2006-08-30 15:12:00,5.80493,5.80568,5.80372,5.80468,13000000.0
2006-08-30 15:13:00,5.80399,5.80455,5.80281,5.80311,12000000.0
2006-08-30 15:14:00,5.80235,5.8033,5.8023,5.80308,10000000.0
2006-08-30 15:15:00,5.80268,5.80268,5.80043,5.80179,16000000.0
2006-08-30 15:16:00,5.8021,5.8029,5.80104,5.80223,15000000.0
2006-08-30 15:17:00,5.80181,5.80255,5.80145,5.80227,14000000.0
2006-08-30 15:18:00,5.80215,5.80374,5.80184,5.80326,12000000.0
2006-08-30 15:19:00,5.8033,5.80335,5.80231,5.80297,11000000.0
2006-08-30 15:20:00,5.80297,5.80423,5.80257,5.80423,14000000.0
2006-08-30 15:21:00,5.80438,5.80492,5.80292,5.80462,14000000.0
2006-08-30 15:22:00,5.80505,5.80535,5.80379,5.80379,10000000.0
2006-08-30 15:23:00,5.80457,5.80505,5.8033,5.8033,11000000.0
2006-08-30 15:24:00,5.80468,5.80499,5.80347,5.80418,10000000.0
2006-08-30 15:25:00,5.80347,5.80436,5.8027,5.8041,16000000.0
2006-08-30 15:26:00,5.80378,5.80387,5.80216,5.80258,15000000.0
2006-08-30 15:27:00,5.80177,5.80274,5.8013,5.8013,10000000.0
2006-08-30 15:28:00,5.80193,5.80437,5.80139,5.80368,11000000.0
2006-08-30 15:29:00,5.80401,5.80428,5.80291,5.80404,19000000.0
2006-08-30 15:30:00,5.80246,5.80372,5.80246,5.80277,10000000.0
2006-08-30 15:31:00,5.8029,5.80437,5.80206,5.80358,14000000.0
2006-08-30 15:32:00,5.8048,5.80517,5.80347,5.80445,12000000.0
2006-08-30 15:33:00,5.80541,5.80562,5.8043,5.80448,20000000.0
2006-08-30 15:34:00,5.80426,5.80455,5.80303,5.80453,12000000.0
2006-08-30 15:35:00,5.80417,5.80543,5.80377,5.80422,12000000.0
2006-08-30 15:36:00,5.8053,5.8053,5.8043,5.80526,10000000.0
2006-08-30 15:37:00,5.80543,5.80566,5.80388,5.80409,10000000.0
2006-08-30 15:38:00,5.80504,5.80561,5.80274,5.80514,13000000.0
2006-08-30 15:39:00,5.80573,5.80672,5.80534,5.80656,7000000.0
2006-08-30 15:40:00,5.80692,5.80916,5.80667,5.80916,10000000.0
2006-08-30 15:41:00,5.8087,5.80886,5.80711,5.8083,9000000.0
2006-08-30 15:42:00,5.80791,5.80844,5.80653,5.80754,13000000.0
2006-08-30 15:43:00,5.80722,5.80781,5.80598,5.80645,16000000.0
2006-08-30 15:44:00,5.80589,5.8067,5.80535,5.80548,14000000.0
2006-08-30 15:45:00,5.80708,5.80725,5.80574,5.80725,15000000.0
2006-08-30 15:46:00,5.80664,5.80716,5.8056,5.80669,13000000.0
2006-08-30 15:47:00,5.80717,5.80772,5.80616,5.8072,9000000.0
2006-08-30 15:48:00,5.80595,5.80632,5.80505,5.8052,21000000.0
2006-08-30 15:49:00,5.80666,5.80703,5.80545,5.80611,23000000.0
2006-08-30 15:50:00,5.80599,5.80709,5.80558,5.80587,12000000.0
2006-08-30 15:51:00,5.80644,5.80655,5.80489,5.80643,19000000.0
2006-08-30 15:52:00,5.80559,5.80596,5.80435,5.80528,15000000.0
2006-08-30 15:53:00,5.80488,5.8059,5.80426,5.80531,14000000.0
2006-08-30 15:54:00,5.80544,5.80564,5.8042,5.80461,15000000.0
2006-08-30 15:55:00,5.80557,5.80574,5.80445,5.80466,12000000.0
2006-08-30 15:56:00,5.80423,5.8058,5.80378,5.8058,18000000.0
2006-08-30 15:57:00,5.80559,5.80573,5.80448,5.80573,10000000.0
2006-08-30 15:58:00,5.80642,5.80699,5.80572,5.8061,22000000.0
2006-08-30 15:59:00,5.80628,5.80805,5.80589,5.80805,12000000.0
2006-08-30 16:00:00,5.80871,5.80871,5.80671,5.80788,12000000.0
2006-08-30 16:01:00,5.8066,5.80763,5.80606,5.80625,12000000.0
2006-08-30 16:02:00,5.80633,5.80772,5.80612,5.80772,13000000.0
2006-08-30 16:03:00,5.80781,5.80842,5.80696,5.80741,13000000.0
2006-08-30 16:04:00,5.807,5.80817,5.80673,5.80774,11000000.0
2006-08-30 16:05:00,5.80783,5.80783,5.80626,5.80678,9000000.0
2006-08-30 16:06:00,5.80664,5.80868,5.80651,5.80868,14000000.0
2006-08-30 16:07:00,5.80856,5.80856,5.80682,5.80754,15000000.0
2006-08-30 16:08:00,5.80821,5.80841,5.80708,5.80708,15000000.0
2006-08-30 16:09:00,5.80798,5.8081,5.80679,5.80735,17000000.0
2006-08-30 16:10:00,5.80612,5.80776,5.80605,5.80776,14000000.0
2006-08-30 16:11:00,5.80787,5.80787,5.80671,5.80671,9000000.0
2006-08-30 16:12:00,5.80763,5.80816,5.8068,5.80767,15000000.0
2006-08-30 16:13:00,5.80671,5.80753,5.80562,5.80641,14000000.0
2006-08-30 16:14:00,5.80582,5.80652,5.8049,5.80553,12000000.0
2006-08-30 16:15:00,5.80528,5.80589,5.80444,5.80567,14000000.0
2006-08-30 16:16:00,5.80555,5.80555,5.80425,5.8049,13000000.0
2006-08-30 16:17:00,5.80559,5.80559,5.80352,5.80449,18000000.0
2006-08-30 16:18:00,5.80483,5.80546,5.80306,5.8041,13000000.0
2006-08-30 16:19:00,5.8045,5.80506,5.80423,5.80425,8000000.0
2006-08-30 16:20:00,5.80401,5.80485,5.80361,5.80428,13000000.0
2006-08-30 16:21:00,5.80417,5.80477,5.80327,5.80441,12000000.0
2006-08-30 16:22:00,5.80441,5.80454,5.80339,5.8039,11000000.0
2006-08-30 16:23:00,5.80432,5.80459,5.80353,5.80362,14000000.0
2006-08-30 16:24:00,5.80324,5.80474,5.80316,5.80462,15000000.0
2006-08-30 16:25:00,5.80368,5.80479,5.80368,5.80444,11000000.0
2006-08-30 16:26:00,5.80429,5.80477,5.80366,5.80366,8000000.0
2006-08-30 16:27:00,5.80464,5.80496,5.80378,5.80496,10000000.0
2006-08-30 16:28:00,5.80454,5.8053,5.80359,5.80466,15000000.0
2006-08-30 16:29:00,5.80337,5.80492,5.8029,5.80486,7000000.0
2006-08-30 16:30:00,5.80484,5.80484,5.80383,5.80443,16000000.0
2006-08-30 16:31:00,5.80451,5.80612,5.80389,5.80612,14000000.0
2006-08-30 16:32:00,5.80685,5.80727,5.80555,5.80692,7000000.0
2006-08-30 16:33:00,5.80718,5.80816,5.80671,5.80778,8000000.0
2006-08-30 16:34:00,5.80783,5.80941,5.80728,5.80851,8000000.0
2006-08-30 16:35:00,5.80812,5.80921,5.80805,5.80921,9000000.0
2006-08-30 16:36:00,5.81002,5.81202,5.81002,5.81183,13000000.0
2006-08-30 16:37:00,5.81196,5.81196,5.80985,5.81145,18000000.0
2006-08-30 16:38:00,5.81056,5.81127,5.80964,5.80985,18000000.0
2006-08-30 16:39:00,5.81023,5.8107,5.80886,5.81001,20000000.0
2006-08-30 16:40:00,5.80884,5.81037,5.80785,5.81011,13000000.0
2006-08-30 16:41:00,5.80964,5.81181,5.80955,5.81115,20000000.0
2006-08-30 16:42:00,5.81114,5.81167,5.81043,5.81091,18000000.0
2006-08-30 16:43:00,5.81186,5.81186,5.81055,5.81127,15000000.0
2006-08-30 16:44:00,5.811,5.81131,5.81034,5.81062,20000000.0
2006-08-30 16:45:00,5.81064,5.81168,5.81028,5.81127,13000000.0
2006-08-30 16:46:00,5.81137,5.81151,5.81019,5.81019,15000000.0
2006-08-30 16:47:00,5.81017,5.81046,5.80938,5.80961,8000000.0
2006-08-30 16:48:00,5.80961,5.81055,5.80933,5.80962,11000000.0
2006-08-30 16:49:00,5.81035,5.81035,5.80898,5.80904,12000000.0
2006-08-30 16:50:00,5.80812,5.80923,5.80763,5.80921,15000000.0
2006-08-30 16:51:00,5.80918,5.80978,5.80802,5.80802,18000000.0
2006-08-30 16:52:00,5.80897,5.80921,5.80772,5.80882,14000000.0
2006-08-30 16:53:00,5.80903,5.80909,5.80662,5.80737,8000000.0
2006-08-30 16:54:00,5.80678,5.80767,5.80605,5.8064,11000000.0
2006-08-30 16:55:00,5.80538,5.8066,5.80507,5.8062,12000000.0
2006-08-30 16:56:00,5.80655,5.8075,5.80573,5.8075,10000000.0
2006-08-30 16:57:00,5.8077,5.80791,5.80652,5.80689,8000000.0
2006-08-30 16:58:00,5.8067,5.80791,5.80608,5.80707,9000000.0
2006-08-30 16:59:00,5.80771,5.80843,5.80689,5.80737,13000000.0
2006-08-30 17:00:00,5.80727,5.80796,5.80662,5.8077,11000000.0
2006-08-30 17:01:00,5.80765,5.80814,5.80702,5.80747,12000000.0
2006-08-30 17:02:00,5.80704,5.80789,5.80661,5.80669,10000000.0
2006-08-30 17:03:00,5.80733,5.80747,5.80624,5.80747,16000000.0
2006-08-30 17:04:00,5.80754,5.80754,5.80619,5.80636,13000000.0
2006-08-30 17:05:00,5.80706,5.80739,5.80593,5.80657,16000000.0
2006-08-30 17:06:00,5.8066,5.80665,5.80538,5.80542,12000000.0
2006-08-30 17:07:00,5.80541,5.8069,5.80541,5.80609,8000000.0
2006-08-30 17:08:00,5.80586,5.80733,5.80566,5.80733,21000000.0
2006-08-30 17:09:00,5.80729,5.80762,5.80629,5.80664,16000000.0
2006-08-30 17:10:00,5.80638,5.80748,5.80638,5.80712,11000000.0
2006-08-30 17:11:00,5.80728,5.80796,5.80672,5.80761,11000000.0
2006-08-30 17:12:00,5.80913,5.8093,5.80784,5.80868,9000000.0
2006-08-30 17:13:00,5.80962,5.80985,5.8077,5.8095,9000000.0
2006-08-30 17:14:00,5.81048,5.8113,5.80922,5.81012,17000000.0
2006-08-30 17:15:00,5.80957,5.81074,5.8093,5.81019,11000000.0
2006-08-30 17:16:00,5.80996,5.81075,5.80922,5.80922,15000000.0
2006-08-30 17:17:00,5.80957,5.81096,5.8087,5.81096,13000000.0
2006-08-30 17:18:00,5.80965,5.81092,5.80947,5.81092,15000000.0
2006-08-30 17:19:00,5.81124,5.81234,5.81002,5.81002,17000000.0
2006-08-30 17:20:00,5.8096,5.81084,5.80856,5.80949,12000000.0
2006-08-30 17:21:00,5.80848,5.80935,5.80817,5.80928,7000000.0
2006-08-30 17:22:00,5.80952,5.80953,5.80815,5.80872,14000000.0
2006-08-30 17:23:00,5.80951,5.80981,5.80856,5.80921,13000000.0
2006-08-30 17:24:00,5.80871,5.81035,5.80843,5.8096,9000000.0
2006-08-30 17:25:00,5.80897,5.81015,5.80861,5.80989,11000000.0
2006-08-30 17:26:00,5.80962,5.81012,5.80895,5.80975,16000000.0
2006-08-30 17:27:00,5.81007,5.81208,5.80983,5.81208,9000000.0
2006-08-30 17:28:00,5.81174,5.81174,5.80965,5.80975,15000000.0
2006-08-30 17:29:00,5.80948,5.81127,5.80948,5.80976,11000000.0
2006-08-30 17:30:00,5.8099,5.81073,5.8093,5.8093,19000000.0
2006-08-30 17:31:00,5.80952,5.81101,5.80952,5.81071,11000000.0
2006-08-30 17:32:00,5.8109,5.81181,5.81056,5.81127,9000000.0
2006-08-30 17:33:00,5.81215,5.81215,5.81062,5.81106,10000000.0
2006-08-30 17:34:00,5.8124,5.8128,5.81203,5.81206,14000000.0
2006-08-30 17:35:00,5.81317,5.81317,5.8119,5.81191,13000000.0
2006-08-30 17:36:00,5.81169,5.81169,5.81088,5.81088,11000000.0
2006-08-30 17:37:00,5.81086,5.81126,5.81019,5.81019,15000000.0
2006-08-30 17:38:00,5.81014,5.81098,5.80979,5.80979,17000000.0
2006-08-30 17:39:00,5.80979,5.81102,5.80979,5.81043,8000000.0
2006-08-30 17:40:00,5.81008,5.81048,5.80924,5.80946,12000000.0
2006-08-30 17:41:00,5.81059,5.81068,5.80933,5.81025,21000000.0
2006-08-30 17:42:00,5.80998,5.81033,5.80867,5.81033,13000000.0
2006-08-30 17:43:00,5.81059,5.81094,5.80976,5.81094,11000000.0
2006-08-30 17:44:00,5.80976,5.81043,5.80857,5.80998,19000000.0
2006-08-30 17:45:00,5.81027,5.81111,5.80958,5.81111,10000000.0
2006-08-30 17:46:00,5.81068,5.81177,5.8101,5.81177,13000000.0
2006-08-30 17:47:00,5.81157,5.81271,5.811,5.81245,9000000.0
2006-08-30 17:48:00,5.81239,5.81257,5.81059,5.81124,14000000.0
2006-08-30 17:49:00,5.8109,5.8122,5.80963,5.80963,14000000.0
2006-08-30 17:50:00,5.8092,5.81034,5.80901,5.80919,17000000.0
2006-08-30 17:51:00,5.81002,5.81002,5.80896,5.80915,13000000.0
2006-08-30 17:52:00,5.80904,5.80991,5.80826,5.80968,24000000.0
2006-08-30 17:53:00,5.81006,5.81051,5.8089,5.8089,16000000.0
2006-08-30 17:54:00,5.81077,5.81352,5.80917,5.80917,16000000.0
2006-08-30 17:55:00,5.80972,5.81035,5.80924,5.81016,13000000.0
2006-08-30 17:56:00,5.81012,5.81066,5.80915,5.80968,15000000.0
2006-08-30 17:57:00,5.81062,5.8109,5.80917,5.8109,10000000.0
2006-08-30 17:58:00,5.81059,5.81065,5.80918,5.81049,15000000.0
2006-08-30 17:59:00,5.81039,5.81043,5.8093,5.81043,13000000.0
2006-08-30 18:00:00,5.81044,5.81072,5.80984,5.81046,7000000.0
2006-08-30 18:01:00,5.81058,5.8114,5.81058,5.81136,18000000.0
2006-08-30 18:02:00,5.81004,5.81104,5.80973,5.81028,17000000.0
2006-08-30 18:03:00,5.81021,5.81133,5.80979,5.80979,16000000.0
2006-08-30 18:04:00,5.80968,5.81104,5.80932,5.81008,14000000.0
2006-08-30 18:05:00,5.81002,5.81075,5.80964,5.81075,13000000.0
2006-08-30 18:06:00,5.81175,5.81184,5.81046,5.81161,18000000.0
2006-08-30 18:07:00,5.81083,5.81104,5.80986,5.80997,12000000.0
2006-08-30 18:08:00,5.80965,5.81015,5.8088,5.8097,18000000.0
2006-08-30 18:09:00,5.80958,5.81033,5.80933,5.81009,12000000.0
2006-08-30 18:10:00,5.8102,5.8108,5.80927,5.80995,13000000.0
2006-08-30 18:11:00,5.80953,5.8098,5.80825,5.80888,10000000.0
2006-08-30 18:12:00,5.80882,5.80912,5.8077,5.8077,11000000.0
2006-08-30 18:13:00,5.80889,5.80889,5.80709,5.80753,14000000.0
2006-08-30 18:14:00,5.8075,5.81123,5.8075,5.80838,10000000.0
2006-08-30 18:15:00,5.80888,5.80888,5.80697,5.80754,10000000.0
2006-08-30 18:16:00,5.8069,5.80844,5.80677,5.80724,9000000.0
2006-08-30 18:17:00,5.80744,5.80789,5.80697,5.80697,18000000.0
2006-08-30 18:18:00,5.80779,5.80936,5.80688,5.80688,14000000.0
2006-08-30 18:19:00,5.80778,5.80796,5.80712,5.80735,10000000.0
2006-08-30 18:20:00,5.80611,5.80768,5.80611,5.80766,15000000.0
2006-08-30 18:21:00,5.80742,5.80864,5.80707,5.80864,18000000.0
2006-08-30 18:22:00,5.80859,5.80865,5.80701,5.80762,14000000.0
2006-08-30 18:23:00,5.80768,5.80848,5.80723,5.80814,7000000.0
2006-08-30 18:24:00,5.80784,5.80784,5.80626,5.80626,9000000.0
2006-08-30 18:25:00,5.80687,5.80882,5.80687,5.80722,13000000.0
2006-08-30 18:26:00,5.80852,5.80902,5.80741,5.80844,16000000.0
2006-08-30 18:27:00,5.80772,5.80901,5.80726,5.80741,14000000.0
2006-08-30 18:28:00,5.80798,5.80814,5.80696,5.80744,13000000.0
2006-08-30 18:29:00,5.80847,5.80865,5.80729,5.80729,11000000.0
2006-08-30 18:30:00,5.80865,5.809,5.80741,5.80765,16000000.0
2006-08-30 18:31:00,5.80857,5.80904,5.80734,5.80841,12000000.0
2006-08-30 18:32:00,5.8085,5.80928,5.8082,5.80928,11000000.0
2006-08-30 18:33:00,5.80974,5.80995,5.80854,5.80873,13000000.0
2006-08-30 18:34:00,5.80905,5.81022,5.80868,5.80962,13000000.0
2006-08-30 18:35:00,5.80838,5.80951,5.8075,5.80951,18000000.0
2006-08-30 18:36:00,5.80962,5.80966,5.80857,5.80946,18000000.0
2006-08-30 18:37:00,5.80997,5.81039,5.80877,5.80978,18000000.0
2006-08-30 18:38:00,5.80977,5.81125,5.80936,5.81076,11000000.0
2006-08-30 18:39:00,5.81217,5.81282,5.81166,5.81264,11000000.0
2006-08-30 18:40:00,5.81243,5.81272,5.81051,5.8116,14000000.0
2006-08-30 18:41:00,5.81161,5.81229,5.81074,5.81115,16000000.0
2006-08-30 18:42:00,5.81233,5.81343,5.81216,5.81291,14000000.0
2006-08-30 18:43:00,5.81331,5.81331,5.8117,5.81207,10000000.0
2006-08-30 18:44:00,5.81124,5.81214,5.81052,5.81187,13000000.0
2006-08-30 18:45:00,5.8112,5.81148,5.80975,5.81082,13000000.0
2006-08-30 18:46:00,5.81083,5.81137,5.80976,5.80977,12000000.0
2006-08-30 18:47:00,5.8092,5.81058,5.80917,5.80975,14000000.0
2006-08-30 18:48:00,5.80928,5.8103,5.80874,5.80887,15000000.0
2006-08-30 18:49:00,5.80876,5.81052,5.80793,5.81052,12000000.0
2006-08-30 18:50:00,5.80946,5.8121,5.80946,5.8121,9000000.0
2006-08-30 18:51:00,5.81179,5.81211,5.81013,5.81112,17000000.0
2006-08-30 18:52:00,5.81147,5.81173,5.81011,5.81011,9000000.0
2006-08-30 18:53:00,5.81006,5.81128,5.80984,5.81102,14000000.0
2006-08-30 18:54:00,5.81153,5.81166,5.81065,5.81086,14000000.0
2006-08-30 18:55:00,5.81135,5.81152,5.81036,5.81152,10000000.0
2006-08-30 18:56:00,5.81105,5.8121,5.81059,5.81112,16000000.0
2006-08-30 18:57:00,5.81162,5.81272,5.81076,5.81242,17000000.0
2006-08-30 18:58:00,5.81259,5.81269,5.81013,5.81184,14000000.0
2006-08-30 18:59:00,5.81205,5.81227,5.81097,5.81186,14000000.0
2006-08-30 19:00:00,5.81216,5.81216,5.81031,5.81051,15000000.0
2006-08-30 19:01:00,5.81048,5.81205,5.81027,5.81089,15000000.0
2006-08-30 19:02:00,5.81098,5.81098,5.80941,5.8096,14000000.0
2006-08-30 19:03:00,5.8098,5.81057,5.8093,5.81019,14000000.0
2006-08-30 19:04:00,5.80966,5.81037,5.80955,5.80963,12000000.0
2006-08-30 19:05:00,5.8114,5.8119,5.81009,5.8119,15000000.0
2006-08-30 19:06:00,5.8116,5.8116,5.81079,5.81113,16000000.0
2006-08-30 19:07:00,5.81086,5.81101,5.80991,5.80996,20000000.0
2006-08-30 19:08:00,5.81024,5.81103,5.80988,5.80988,8000000.0
2006-08-30 19:09:00,5.81083,5.81153,5.80982,5.80982,17000000.0
2006-08-30 19:10:00,5.8096,5.81034,5.80932,5.81009,9000000.0
2006-08-30 19:11:00,5.80925,5.81044,5.80925,5.80998,16000000.0
2006-08-30 19:12:00,5.81017,5.81061,5.80912,5.81031,13000000.0
2006-08-30 19:13:00,5.80987,5.81011,5.80933,5.80962,10000000.0
2006-08-30 19:14:00,5.80938,5.80998,5.80859,5.80884,20000000.0
2006-08-30 19:15:00,5.80855,5.80969,5.80833,5.80922,12000000.0
2006-08-30 19:16:00,5.8096,5.80978,5.80858,5.80865,8000000.0
2006-08-30 19:17:00,5.80898,5.80964,5.8084,5.80946,18000000.0
2006-08-30 19:18:00,5.80971,5.81064,5.80917,5.81064,11000000.0
2006-08-30 19:19:00,5.81124,5.81201,5.81072,5.81105,12000000.0
2006-08-30 19:20:00,5.81056,5.81154,5.81051,5.81154,14000000.0
2006-08-30 19:21:00,5.81137,5.81185,5.81061,5.81147,13000000.0
2006-08-30 19:22:00,5.8112,5.81154,5.81044,5.81154,12000000.0
2006-08-30 19:23:00,5.81143,5.81185,5.81064,5.81185,14000000.0
2006-08-30 19:24:00,5.81179,5.81191,5.81054,5.81191,19000000.0
2006-08-30 19:25:00,5.811,5.81129,5.81055,5.81066,8000000.0
2006-08-30 19:26:00,5.80978,5.81067,5.80964,5.81034,7000000.0
2006-08-30 19:27:00,5.80986,5.81056,5.80903,5.81015,20000000.0
2006-08-30 19:28:00,5.8097,5.8101,5.80861,5.80872,17000000.0
2006-08-30 19:29:00,5.80884,5.80941,5.80803,5.80846,10000000.0
2006-08-30 19:30:00,5.80785,5.80824,5.80649,5.80709,15000000.0
2006-08-30 19:31:00,5.80712,5.80781,5.80669,5.80669,11000000.0
2006-08-30 19:32:00,5.80622,5.80845,5.80622,5.80845,9000000.0
2006-08-30 19:33:00,5.8086,5.80907,5.80824,5.80824,14000000.0
2006-08-30 19:34:00,5.80859,5.80879,5.8077,5.8077,17000000.0
2006-08-30 19:35:00,5.80707,5.80871,5.80691,5.80865,8000000.0
2006-08-30 19:36:00,5.80872,5.80893,5.80696,5.80696,15000000.0
2006-08-30 19:37:00,5.80624,5.80742,5.80611,5.80728,8000000.0
2006-08-30 19:38:00,5.80711,5.8079,5.80635,5.8079,15000000.0
2006-08-30 19:39:00,5.80728,5.80845,5.80677,5.80812,17000000.0
2006-08-30 19:40:00,5.8088,5.80881,5.80756,5.80756,16000000.0
2006-08-30 19:41:00,5.80783,5.80919,5.80731,5.80844,11000000.0
2006-08-30 19:42:00,5.80873,5.80915,5.8074,5.80824,15000000.0
2006-08-30 19:43:00,5.80911,5.80911,5.80768,5.80858,14000000.0
2006-08-30 19:44:00,5.8085,5.80885,5.80785,5.80785,14000000.0
2006-08-30 19:45:00,5.80763,5.80874,5.80733,5.80874,15000000.0
2006-08-30 19:46:00,5.80832,5.80894,5.80709,5.80709,15000000.0
2006-08-30 19:47:00,5.80704,5.80798,5.80666,5.80692,16000000.0
2006-08-30 19:48:00,5.80747,5.80816,5.80728,5.80759,16000000.0
2006-08-30 19:49:00,5.80854,5.80854,5.80718,5.80718,8000000.0
2006-08-30 19:50:00,5.80766,5.80828,5.80685,5.80828,9000000.0
2006-08-30 19:51:00,5.8085,5.8089,5.80696,5.80809,19000000.0
2006-08-30 19:52:00,5.80799,5.80878,5.80769,5.80834,11000000.0
2006-08-30 19:53:00,5.80852,5.8086,5.80751,5.80787,14000000.0
2006-08-30 19:54:00,5.8078,5.80798,5.80709,5.80739,18000000.0
2006-08-30 19:55:00,5.80685,5.80871,5.80685,5.80774,13000000.0
2006-08-30 19:56:00,5.80684,5.80866,5.80684,5.80703,10000000.0
2006-08-30 19:57:00,5.80824,5.80874,5.80756,5.8085,16000000.0
2006-08-30 19:58:00,5.80871,5.80871,5.8071,5.8087,15000000.0
2006-08-30 19:59:00,5.80795,5.80851,5.80708,5.80837,14000000.0
2006-08-30 20:00:00,5.80826,5.80867,5.80774,5.80867,11000000.0
2006-08-30 20:01:00,5.80849,5.80907,5.80748,5.80907,24000000.0
2006-08-30 20:02:00,5.80843,5.80913,5.80807,5.80807,11000000.0
2006-08-30 20:03:00,5.80785,5.80823,5.80713,5.80713,11000000.0
2006-08-30 20:04:00,5.80735,5.80842,5.80735,5.80796,10000000.0
2006-08-30 20:05:00,5.80834,5.80834,5.80681,5.80775,17000000.0
2006-08-30 20:06:00,5.80724,5.80764,5.80679,5.80694,10000000.0
2006-08-30 20:07:00,5.80764,5.80836,5.80657,5.8071,14000000.0
2006-08-30 20:08:00,5.8068,5.80823,5.80657,5.80657,13000000.0
2006-08-30 20:09:00,5.80596,5.80661,5.80575,5.80575,11000000.0
2006-08-30 20:10:00,5.80689,5.80711,5.80588,5.80588,11000000.0
2006-08-30 20:11:00,5.80524,5.80655,5.80524,5.80636,9000000.0
2006-08-30 20:12:00,5.80624,5.80624,5.80435,5.80499,16000000.0
2006-08-30 20:13:00,5.80496,5.80499,5.80378,5.80499,11000000.0
2006-08-30 20:14:00,5.80408,5.80541,5.80337,5.80454,19000000.0
2006-08-30 20:15:00,5.80414,5.80634,5.80363,5.80634,13000000.0
2006-08-30 20:16:00,5.80632,5.80647,5.80475,5.80523,15000000.0
2006-08-30 20:17:00,5.8056,5.80599,5.8044,5.80477,8000000.0
2006-08-30 20:18:00,5.80566,5.80705,5.80501,5.80632,14000000.0
2006-08-30 20:19:00,5.80599,5.80655,5.80474,5.80655,14000000.0
2006-08-30 20:20:00,5.8068,5.8068,5.80566,5.80588,12000000.0
2006-08-30 20:21:00,5.80581,5.80712,5.8057,5.8057,9000000.0
2006-08-30 20:22:00,5.8054,5.80667,5.8054,5.80659,17000000.0
2006-08-30 20:23:00,5.80632,5.80684,5.8059,5.80656,11000000.0
2006-08-30 20:24:00,5.80643,5.80666,5.80519,5.8063,16000000.0
2006-08-30 20:25:00,5.80525,5.80682,5.80525,5.80538,11000000.0
2006-08-30 20:26:00,5.80494,5.80587,5.80494,5.80534,8000000.0
2006-08-30 20:27:00,5.80536,5.80591,5.80433,5.80462,13000000.0
2006-08-30 20:28:00,5.80509,5.80564,5.80317,5.80464,15000000.0
2006-08-30 20:29:00,5.80441,5.805,5.80327,5.80327,16000000.0
2006-08-30 20:30:00,5.80422,5.8046,5.80368,5.80368,8000000.0
2006-08-30 20:31:00,5.80497,5.80571,5.80391,5.80517,18000000.0
2006-08-30 20:32:00,5.80554,5.80589,5.80462,5.80507,7000000.0
2006-08-30 20:33:00,5.80605,5.80625,5.80457,5.80592,13000000.0
2006-08-30 20:34:00,5.80744,5.80764,5.80616,5.80624,13000000.0
2006-08-30 20:35:00,5.80589,5.80589,5.80485,5.80517,9000000.0
2006-08-30 20:36:00,5.80589,5.80707,5.80589,5.80627,17000000.0
2006-08-30 20:37:00,5.80607,5.8069,5.8048,5.80499,14000000.0
2006-08-30 20:38:00,5.80495,5.80668,5.80495,5.80559,16000000.0
2006-08-30 20:39:00,5.806,5.80636,5.80493,5.80546,14000000.0
2006-08-30 20:40:00,5.80537,5.80687,5.80511,5.80658,17000000.0
2006-08-30 20:41:00,5.80636,5.80719,5.80567,5.80643,16000000.0
2006-08-30 20:42:00,5.80625,5.80708,5.80537,5.80637,22000000.0
2006-08-30 20:43:00,5.80714,5.80714,5.80574,5.80574,18000000.0
2006-08-30 20:44:00,5.80549,5.80674,5.80549,5.80589,16000000.0
2006-08-30 20:45:00,5.80608,5.80671,5.80521,5.80521,8000000.0
2006-08-30 20:46:00,5.80627,5.80671,5.80506,5.80559,19000000.0
2006-08-30 20:47:00,5.80648,5.80648,5.8057,5.80597,12000000.0
2006-08-30 20:48:00,5.80629,5.80645,5.8053,5.8055,9000000.0
2006-08-30 20:49:00,5.80562,5.80562,5.805,5.805,19000000.0
2006-08-30 20:50:00,5.80475,5.80629,5.80468,5.8057,15000000.0
2006-08-30 20:51:00,5.80608,5.80619,5.80494,5.80601,9000000.0
2006-08-30 20:52:00,5.80589,5.80589,5.80461,5.80461,11000000.0
2006-08-30 20:53:00,5.80481,5.80632,5.80481,5.80537,15000000.0
2006-08-30 20:54:00,5.8059,5.80625,5.80474,5.80474,12000000.0
2006-08-30 20:55:00,5.80426,5.80592,5.80426,5.8058,18000000.0
2006-08-30 20:56:00,5.80534,5.8058,5.80454,5.80454,12000000.0
2006-08-30 20:57:00,5.80476,5.80554,5.80417,5.80509,13000000.0
2006-08-30 20:58:00,5.80512,5.80674,5.80512,5.80614,11000000.0
2006-08-30 20:59:00,5.806,5.80766,5.80495,5.80766,11000000.0
2006-08-30 21:00:00,5.80797,5.80837,5.80623,5.80623,17000000.0
2006-08-30 21:01:00,5.80725,5.80767,5.80687,5.80712,10000000.0
2006-08-30 21:02:00,5.80715,5.80823,5.80706,5.80735,8000000.0
2006-08-30 21:03:00,5.80713,5.80806,5.80686,5.80698,19000000.0
2006-08-30 21:04:00,5.80775,5.80871,5.80733,5.80779,18000000.0
2006-08-30 21:05:00,5.80766,5.80867,5.80733,5.80746,14000000.0
2006-08-30 21:06:00,5.80728,5.80889,5.80685,5.80812,12000000.0
2006-08-30 21:07:00,5.80799,5.80804,5.80732,5.80732,10000000.0
2006-08-30 21:08:00,5.80726,5.80831,5.80725,5.80755,14000000.0
2006-08-30 21:09:00,5.80699,5.80699,5.80549,5.80549,16000000.0
2006-08-30 21:10:00,5.80529,5.80589,5.80529,5.80553,15000000.0
2006-08-30 21:11:00,5.80628,5.80874,5.80628,5.80874,13000000.0
2006-08-30 21:12:00,5.80887,5.80887,5.80739,5.80761,10000000.0
2006-08-30 21:13:00,5.80749,5.80835,5.80715,5.80715,14000000.0
2006-08-30 21:14:00,5.80687,5.80747,5.80639,5.80723,10000000.0
2006-08-30 21:15:00,5.80766,5.80844,5.80664,5.80844,15000000.0
2006-08-30 21:16:00,5.8088,5.8088,5.80649,5.80688,11000000.0
2006-08-30 21:17:00,5.80665,5.80766,5.80665,5.80756,13000000.0
2006-08-30 21:18:00,5.80761,5.80795,5.80645,5.80709,17000000.0
2006-08-30 21:19:00,5.80659,5.80712,5.8056,5.80604,12000000.0
2006-08-30 21:20:00,5.80612,5.80667,5.80498,5.80635,14000000.0
2006-08-30 21:21:00,5.80681,5.80686,5.80557,5.80599,11000000.0
2006-08-30 21:22:00,5.80612,5.8064,5.80538,5.80591,9000000.0
2006-08-30 21:23:00,5.8056,5.80566,5.80499,5.80499,7000000.0
2006-08-30 21:24:00,5.80483,5.80541,5.80483,5.80536,11000000.0
2006-08-30 21:25:00,5.80596,5.80641,5.80519,5.80519,7000000.0
2006-08-30 21:26:00,5.80535,5.80668,5.80525,5.80655,13000000.0
2006-08-30 21:27:00,5.80528,5.80643,5.80517,5.80517,11000000.0
2006-08-30 21:28:00,5.80444,5.80552,5.8044,5.80552,15000000.0
2006-08-30 21:29:00,5.80624,5.80669,5.80557,5.80575,12000000.0
2006-08-30 21:30:00,5.80618,5.80622,5.80537,5.80537,10000000.0
2006-08-30 21:31:00,5.80531,5.80639,5.80525,5.80525,10000000.0
2006-08-30 21:32:00,5.80526,5.80659,5.8049,5.80552,12000000.0
2006-08-30 21:33:00,5.80603,5.80648,5.80515,5.80556,19000000.0
2006-08-30 21:34:00,5.80635,5.80659,5.80582,5.80596,8000000.0
2006-08-30 21:35:00,5.8063,5.80648,5.80549,5.80549,20000000.0
2006-08-30 21:36:00,5.80611,5.80656,5.80525,5.80545,19000000.0
2006-08-30 21:37:00,5.80553,5.80731,5.80553,5.80568,19000000.0
2006-08-30 21:38:00,5.80635,5.80635,5.80524,5.80588,13000000.0
2006-08-30 21:39:00,5.80698,5.80698,5.80565,5.80607,17000000.0
2006-08-30 21:40:00,5.80538,5.80538,5.80461,5.80461,7000000.0
2006-08-30 21:41:00,5.80603,5.80651,5.80547,5.80651,11000000.0
2006-08-30 21:42:00,5.80696,5.80906,5.80563,5.80563,18000000.0
2006-08-30 21:43:00,5.80488,5.80503,5.8044,5.80503,13000000.0
2006-08-30 21:44:00,5.80487,5.80615,5.80464,5.80482,16000000.0
2006-08-30 21:45:00,5.80486,5.80622,5.80486,5.80622,11000000.0
2006-08-30 21:46:00,5.80664,5.80707,5.80658,5.80689,13000000.0
2006-08-30 21:47:00,5.8072,5.8072,5.80692,5.80715,13000000.0
2006-08-30 21:48:00,5.8063,5.80645,5.80458,5.80458,17000000.0
2006-08-30 21:49:00,5.80472,5.80586,5.80472,5.80516,8000000.0
2006-08-30 21:50:00,5.80514,5.8061,5.80496,5.80496,11000000.0
2006-08-30 21:51:00,5.80497,5.80668,5.80497,5.80618,13000000.0
2006-08-30 21:52:00,5.80623,5.80677,5.8047,5.8047,13000000.0
2006-08-30 21:53:00,5.80484,5.80613,5.80484,5.80504,14000000.0
2006-08-30 21:54:00,5.80482,5.80486,5.80384,5.80384,11000000.0
2006-08-30 21:55:00,5.80419,5.80625,5.80415,5.8052,17000000.0
2006-08-30 21:56:00,5.80533,5.80619,5.80525,5.80525,12000000.0
2006-08-30 21:57:00,5.80519,5.80577,5.80452,5.80481,16000000.0
2006-08-30 21:58:00,5.80531,5.80559,5.80429,5.80478,9000000.0
2006-08-30 21:59:00,5.80567,5.80567,5.80401,5.8045,18000000.0
2006-08-30 22:00:00,5.80393,5.80561,5.80393,5.80453,13000000.0
2006-08-30 22:01:00,5.80456,5.80522,5.80451,5.80514,11000000.0
2006-08-30 22:02:00,5.80518,5.80525,5.80393,5.80467,17000000.0
2006-08-30 22:03:00,5.80517,5.80517,5.80424,5.80427,23000000.0
2006-08-30 22:04:00,5.80435,5.80579,5.80435,5.80579,15000000.0
2006-08-30 22:05:00,5.80431,5.80553,5.80431,5.80433,14000000.0
2006-08-30 22:06:00,5.80523,5.80815,5.80523,5.80815,15000000.0
2006-08-30 22:07:00,5.80891,5.80953,5.80891,5.80929,9000000.0
2006-08-30 22:08:00,5.80942,5.80977,5.80923,5.80977,18000000.0
2006-08-30 22:09:00,5.80961,5.80961,5.80809,5.80809,11000000.0
2006-08-30 22:10:00,5.80735,5.80746,5.80697,5.80746,7000000.0
2006-08-30 22:11:00,5.80738,5.80745,5.80588,5.80614,8000000.0
2006-08-30 22:12:00,5.80605,5.80672,5.80531,5.80672,16000000.0
2006-08-30 22:13:00,5.80675,5.80675,5.80588,5.80588,24000000.0
2006-08-30 22:14:00,5.80582,5.80596,5.80488,5.80578,9000000.0
2006-08-30 22:15:00,5.80545,5.80545,5.80389,5.80389,10000000.0
2006-08-30 22:16:00,5.80385,5.80607,5.80385,5.80607,13000000.0
2006-08-30 22:17:00,5.80591,5.80591,5.8038,5.8038,20000000.0
2006-08-30 22:18:00,5.80393,5.80567,5.80393,5.80555,11000000.0
2006-08-30 22:19:00,5.80567,5.80652,5.80503,5.80652,15000000.0
2006-08-30 22:20:00,5.80576,5.80617,5.80478,5.80478,16000000.0
2006-08-30 22:21:00,5.80574,5.80574,5.80454,5.80476,12000000.0
2006-08-30 22:22:00,5.80424,5.80456,5.80382,5.80456,14000000.0
2006-08-30 22:23:00,5.80503,5.8054,5.80498,5.8054,11000000.0
2006-08-30 22:24:00,5.80521,5.80533,5.8049,5.80504,16000000.0
2006-08-30 22:25:00,5.80505,5.8056,5.80429,5.8052,14000000.0
2006-08-30 22:26:00,5.80543,5.80761,5.80543,5.80761,10000000.0
2006-08-30 22:27:00,5.80798,5.80837,5.80457,5.80498,14000000.0
2006-08-30 22:28:00,5.80518,5.80621,5.80518,5.80617,12000000.0
2006-08-30 22:29:00,5.80648,5.80676,5.80613,5.80613,13000000.0
2006-08-30 22:30:00,5.80542,5.80542,5.80448,5.80448,8000000.0
2006-08-30 22:31:00,5.80482,5.80654,5.80482,5.80654,11000000.0
2006-08-30 22:32:00,5.80662,5.80721,5.80543,5.80708,20000000.0
2006-08-30 22:33:00,5.80552,5.80645,5.8048,5.8048,11000000.0
2006-08-30 22:34:00,5.80456,5.80694,5.80456,5.80556,10000000.0
2006-08-30 22:35:00,5.80554,5.80626,5.80503,5.8062,13000000.0
2006-08-30 22:36:00,5.8055,5.80567,5.80449,5.80547,9000000.0
2006-08-30 22:37:00,5.80498,5.80632,5.8047,5.8062,13000000.0
2006-08-30 22:38:00,5.80637,5.80646,5.80549,5.80646,9000000.0
2006-08-30 22:39:00,5.80508,5.80525,5.80455,5.80455,12000000.0
2006-08-30 22:40:00,5.80453,5.80577,5.80453,5.80559,9000000.0
2006-08-30 22:41:00,5.80407,5.80589,5.80395,5.80477,14000000.0
2006-08-30 22:42:00,5.80519,5.80594,5.80519,5.80571,13000000.0
2006-08-30 22:43:00,5.80585,5.80585,5.80518,5.80541,12000000.0
2006-08-30 22:44:00,5.80528,5.80603,5.80476,5.80579,15000000.0
2006-08-30 22:45:00,5.80576,5.8064,5.80451,5.80513,13000000.0
2006-08-30 22:46:00,5.80533,5.80585,5.80457,5.80534,14000000.0
2006-08-30 22:47:00,5.80539,5.80591,5.80422,5.8056,15000000.0
2006-08-30 22:48:00,5.80528,5.80566,5.80446,5.80486,13000000.0
2006-08-30 22:49:00,5.80473,5.80638,5.8044,5.80536,13000000.0
2006-08-30 22:50:00,5.80566,5.80612,5.80514,5.80514,15000000.0
2006-08-30 22:51:00,5.80514,5.80521,5.80492,5.80508,14000000.0
2006-08-30 22:52:00,5.80515,5.80617,5.80488,5.80542,9000000.0
2006-08-30 22:53:00,5.80526,5.80542,5.80507,5.80527,15000000.0
2006-08-30 22:54:00,5.80534,5.80688,5.80534,5.80688,17000000.0
2006-08-30 22:55:00,5.80697,5.80697,5.8044,5.8044,16000000.0
2006-08-30 22:56:00,5.80571,5.80666,5.80492,5.80666,13000000.0
2006-08-30 22:57:00,5.80583,5.80608,5.80471,5.8054,8000000.0
2006-08-30 22:58:00,5.80538,5.80558,5.80461,5.80545,8000000.0
2006-08-30 22:59:00,5.80602,5.8069,5.80562,5.80587,19000000.0
2006-08-30 23:00:00,5.80679,5.80679,5.80485,5.80562,10000000.0
2006-08-30 23:01:00,5.80607,5.80607,5.80457,5.80517,7000000.0
2006-08-30 23:02:00,5.80537,5.80631,5.80511,5.80548,15000000.0
2006-08-30 23:03:00,5.80515,5.80555,5.80369,5.80503,17000000.0
2006-08-30 23:04:00,5.80521,5.80557,5.80515,5.80515,19000000.0
2006-08-30 23:05:00,5.80506,5.80547,5.80453,5.80453,9000000.0
2006-08-30 23:06:00,5.80442,5.80518,5.80403,5.80403,12000000.0
2006-08-30 23:07:00,5.80379,5.80471,5.80379,5.80414,14000000.0
2006-08-30 23:08:00,5.80426,5.80458,5.80333,5.80458,16000000.0
2006-08-30 23:09:00,5.80481,5.80518,5.80449,5.80518,9000000.0
2006-08-30 23:10:00,5.80439,5.8049,5.80375,5.80465,12000000.0
2006-08-30 23:11:00,5.80453,5.80472,5.80376,5.80376,14000000.0
2006-08-30 23:12:00,5.8037,5.80449,5.8037,5.80445,7000000.0
2006-08-30 23:13:00,5.80401,5.80424,5.80266,5.80379,14000000.0
2006-08-30 23:14:00,5.80315,5.80407,5.80239,5.80239,19000000.0
2006-08-30 23:15:00,5.80281,5.80467,5.80281,5.80419,13000000.0
2006-08-30 23:16:00,5.80354,5.80436,5.80294,5.80436,15000000.0
2006-08-30 23:17:00,5.80434,5.80434,5.80327,5.80362,11000000.0
2006-08-30 23:18:00,5.80341,5.8042,5.80297,5.80306,12000000.0
2006-08-30 23:19:00,5.80297,5.80436,5.80297,5.80436,14000000.0
2006-08-30 23:20:00,5.80402,5.80402,5.8027,5.80273,19000000.0
2006-08-30 23:21:00,5.80266,5.80365,5.80266,5.80365,7000000.0
2006-08-30 23:22:00,5.80411,5.80455,5.80404,5.80409,15000000.0
2006-08-30 23:23:00,5.80413,5.80478,5.80413,5.80478,11000000.0
2006-08-30 23:24:00,5.80431,5.80468,5.80427,5.8045,14000000.0
2006-08-30 23:25:00,5.80411,5.80411,5.80303,5.80356,11000000.0
2006-08-30 23:26:00,5.80329,5.80399,5.80295,5.80326,14000000.0
2006-08-30 23:27:00,5.80484,5.80645,5.80353,5.80353,11000000.0
2006-08-30 23:28:00,5.80364,5.80732,5.80281,5.80281,12000000.0
2006-08-30 23:29:00,5.80273,5.8038,5.80273,5.80315,16000000.0
2006-08-30 23:30:00,5.80331,5.80335,5.80291,5.80313,20000000.0
2006-08-30 23:31:00,5.80286,5.80413,5.80236,5.80413,11000000.0
2006-08-30 23:32:00,5.80452,5.80485,5.80436,5.80453,16000000.0
2006-08-30 23:33:00,5.80479,5.80521,5.8045,5.80459,12000000.0
2006-08-30 23:34:00,5.80425,5.80505,5.80419,5.80441,13000000.0
2006-08-30 23:35:00,5.80508,5.80597,5.80445,5.80474,9000000.0
2006-08-30 23:36:00,5.80458,5.80479,5.80372,5.80437,9000000.0
2006-08-30 23:37:00,5.80609,5.80765,5.80609,5.80703,14000000.0
2006-08-30 23:38:00,5.80693,5.80699,5.80573,5.80699,13000000.0
2006-08-30 23:39:00,5.80688,5.80726,5.8035,5.8035,17000000.0
2006-08-30 23:40:00,5.80475,5.80655,5.80399,5.80626,12000000.0
2006-08-30 23:41:00,5.80678,5.81017,5.80678,5.81017,17000000.0
2006-08-30 23:42:00,5.80991,5.80991,5.80422,5.80422,22000000.0
2006-08-30 23:43:00,5.80291,5.80315,5.80287,5.80312,15000000.0
2006-08-30 23:44:00,5.8031,5.80323,5.80293,5.80316,14000000.0
2006-08-30 23:45:00,5.80293,5.80322,5.80287,5.80322,20000000.0
2006-08-30 23:46:00,5.80308,5.80321,5.80292,5.80321,14000000.0
2006-08-30 23:47:00,5.80319,5.80319,5.80283,5.80292,10000000.0
2006-08-30 23:48:00,5.80288,5.80458,5.80288,5.80458,18000000.0
2006-08-30 23:49:00,5.80386,5.80491,5.803,5.8041,14000000.0
2006-08-30 23:50:00,5.80395,5.80412,5.80387,5.80394,13000000.0
2006-08-30 23:51:00,5.80395,5.80415,5.80377,5.80377,8000000.0
2006-08-30 23:52:00,5.80392,5.80413,5.80391,5.80392,16000000.0
2006-08-30 23:53:00,5.80405,5.80411,5.8038,5.80391,18000000.0
2006-08-30 23:54:00,5.80368,5.80437,5.80311,5.80379,12000000.0
2006-08-30 23:55:00,5.80522,5.80579,5.80443,5.80579,19000000.0
2006-08-30 23:56:00,5.80544,5.80544,5.80377,5.80381,14000000.0
2006-08-30 23:57:00,5.80468,5.80519,5.8043,5.8043,16000000.0
2006-08-30 23:58:00,5.80472,5.80831,5.80448,5.80448,13000000.0
2006-08-30 23:59:00,5.80402,5.8047,5.80393,5.80395,14000000.0
2006-08-31 00:00:00,5.80421,5.80524,5.80357,5.80423,17000000.0
2006-08-31 00:01:00,5.80445,5.80446,5.80399,5.80421,12000000.0
2006-08-31 00:02:00,5.80412,5.80467,5.80344,5.80344,15000000.0
2006-08-31 00:03:00,5.80358,5.8046,5.80342,5.8046,14000000.0
2006-08-31 00:04:00,5.80448,5.80448,5.80361,5.80364,12000000.0
2006-08-31 00:05:00,5.80353,5.80466,5.80353,5.80388,12000000.0
2006-08-31 00:06:00,5.80378,5.80482,5.80359,5.80359,12000000.0
2006-08-31 00:07:00,5.80334,5.80389,5.80333,5.80383,11000000.0
2006-08-31 00:08:00,5.80394,5.80473,5.80358,5.80358,15000000.0
2006-08-31 00:09:00,5.80423,5.80478,5.80319,5.80403,12000000.0
2006-08-31 00:10:00,5.80401,5.80458,5.80361,5.80451,19000000.0
2006-08-31 00:11:00,5.80582,5.80756,5.80562,5.8072,8000000.0
2006-08-31 00:12:00,5.80801,5.80871,5.80801,5.8087,9000000.0
2006-08-31 00:13:00,5.80854,5.80854,5.80793,5.80849,13000000.0
2006-08-31 00:14:00,5.80888,5.8095,5.80888,5.8095,14000000.0
2006-08-31 00:15:00,5.8088,5.8088,5.80508,5.80582,12000000.0
2006-08-31 00:16:00,5.80436,5.80493,5.80282,5.80493,12000000.0
2006-08-31 00:17:00,5.80579,5.80599,5.80442,5.80463,10000000.0
2006-08-31 00:18:00,5.80567,5.80585,5.80434,5.80566,19000000.0
2006-08-31 00:19:00,5.80542,5.80542,5.80377,5.80469,12000000.0
2006-08-31 00:20:00,5.80464,5.80473,5.8036,5.80438,11000000.0
2006-08-31 00:21:00,5.80466,5.80511,5.80306,5.80413,14000000.0
2006-08-31 00:22:00,5.8041,5.80557,5.80409,5.80454,13000000.0
2006-08-31 00:23:00,5.80453,5.80743,5.80392,5.80429,13000000.0
2006-08-31 00:24:00,5.80429,5.80553,5.80422,5.80464,9000000.0
2006-08-31 00:25:00,5.80407,5.80535,5.80307,5.80535,13000000.0
2006-08-31 00:26:00,5.80522,5.80569,5.80439,5.80569,14000000.0
2006-08-31 00:27:00,5.80573,5.80593,5.8045,5.8045,15000000.0
2006-08-31 00:28:00,5.80435,5.80461,5.80246,5.80246,7000000.0
2006-08-31 00:29:00,5.80268,5.80462,5.80268,5.80429,17000000.0
2006-08-31 00:30:00,5.80296,5.80521,5.80296,5.80509,9000000.0
2006-08-31 00:31:00,5.80406,5.80554,5.80406,5.80554,13000000.0
2006-08-31 00:32:00,5.80594,5.80604,5.80573,5.80604,8000000.0
2006-08-31 00:33:00,5.80658,5.80668,5.80645,5.80664,19000000.0
2006-08-31 00:34:00,5.80638,5.80638,5.80465,5.80465,15000000.0
2006-08-31 00:35:00,5.80436,5.8049,5.80357,5.80447,12000000.0
2006-08-31 00:36:00,5.80432,5.80459,5.80397,5.80458,15000000.0
2006-08-31 00:37:00,5.80447,5.80468,5.80362,5.80441,15000000.0
2006-08-31 00:38:00,5.80437,5.80473,5.80354,5.80373,18000000.0
2006-08-31 00:39:00,5.80314,5.80523,5.80314,5.80523,20000000.0
2006-08-31 00:40:00,5.80591,5.80591,5.80562,5.80565,10000000.0
2006-08-31 00:41:00,5.80539,5.80539,5.8046,5.80471,9000000.0
2006-08-31 00:42:00,5.80419,5.80478,5.80363,5.80401,16000000.0
2006-08-31 00:43:00,5.804,5.80409,5.80303,5.80303,16000000.0
2006-08-31 00:44:00,5.80326,5.80466,5.80326,5.80452,10000000.0
2006-08-31 00:45:00,5.80433,5.80481,5.80353,5.80444,16000000.0
2006-08-31 00:46:00,5.80452,5.80497,5.80389,5.80437,12000000.0
2006-08-31 00:47:00,5.80454,5.80486,5.80379,5.80379,8000000.0
2006-08-31 00:48:00,5.80379,5.80442,5.80345,5.80419,16000000.0
2006-08-31 00:49:00,5.80385,5.80398,5.80369,5.8038,11000000.0
2006-08-31 00:50:00,5.80384,5.80423,5.80374,5.80374,9000000.0
2006-08-31 00:51:00,5.80376,5.80407,5.80287,5.80287,9000000.0
2006-08-31 00:52:00,5.80275,5.80317,5.80245,5.80296,18000000.0
2006-08-31 00:53:00,5.80317,5.8033,5.80306,5.80306,12000000.0
2006-08-31 00:54:00,5.80333,5.80444,5.80323,5.80346,12000000.0
2006-08-31 00:55:00,5.80299,5.80435,5.80266,5.80413,11000000.0
2006-08-31 00:56:00,5.80431,5.80448,5.80321,5.80321,14000000.0
2006-08-31 00:57:00,5.80324,5.80441,5.80306,5.80329,15000000.0
2006-08-31 00:58:00,5.80307,5.80406,5.8025,5.8025,9000000.0
2006-08-31 00:59:00,5.80339,5.80412,5.80275,5.80356,17000000.0
2006-08-31 01:00:00,5.80238,5.80372,5.80238,5.80238,12000000.0
2006-08-31 01:01:00,5.80254,5.80385,5.80254,5.80363,15000000.0
2006-08-31 01:02:00,5.80272,5.80411,5.80239,5.80411,10000000.0
2006-08-31 01:03:00,5.80272,5.80384,5.80261,5.80336,13000000.0
2006-08-31 01:04:00,5.80309,5.80324,5.80256,5.80256,13000000.0
2006-08-31 01:05:00,5.80285,5.80368,5.80241,5.80307,13000000.0
2006-08-31 01:06:00,5.80337,5.80395,5.80243,5.80293,12000000.0
2006-08-31 01:07:00,5.80319,5.80319,5.8022,5.80287,13000000.0
2006-08-31 01:08:00,5.80308,5.80439,5.80271,5.80439,15000000.0
2006-08-31 01:09:00,5.80447,5.80447,5.80339,5.8043,17000000.0
2006-08-31 01:10:00,5.80362,5.80388,5.80251,5.80251,10000000.0
2006-08-31 01:11:00,5.80373,5.8042,5.80255,5.80255,11000000.0
2006-08-31 01:12:00,5.80251,5.80289,5.80251,5.80272,10000000.0
2006-08-31 01:13:00,5.80307,5.80401,5.80293,5.80356,11000000.0
2006-08-31 01:14:00,5.80369,5.80447,5.80326,5.80326,13000000.0
2006-08-31 01:15:00,5.80325,5.80392,5.80281,5.80304,9000000.0
2006-08-31 01:16:00,5.80285,5.80397,5.80285,5.80287,12000000.0
2006-08-31 01:17:00,5.8022,5.8037,5.8022,5.80275,11000000.0
2006-08-31 01:18:00,5.80294,5.8036,5.80196,5.80196,12000000.0
2006-08-31 01:19:00,5.80305,5.80354,5.80171,5.80273,19000000.0
2006-08-31 01:20:00,5.80236,5.80291,5.80108,5.80108,11000000.0
2006-08-31 01:21:00,5.80149,5.804,5.80118,5.804,12000000.0
2006-08-31 01:22:00,5.80386,5.80386,5.80217,5.80221,9000000.0
2006-08-31 01:23:00,5.80177,5.8024,5.80169,5.80197,13000000.0
2006-08-31 01:24:00,5.80234,5.80319,5.8021,5.80255,14000000.0
2006-08-31 01:25:00,5.80095,5.80277,5.80095,5.80149,11000000.0
2006-08-31 01:26:00,5.80163,5.8017,5.80111,5.80111,10000000.0
2006-08-31 01:27:00,5.80062,5.80196,5.80053,5.80053,17000000.0
2006-08-31 01:28:00,5.8006,5.80283,5.8006,5.80236,13000000.0
2006-08-31 01:29:00,5.80258,5.80324,5.80172,5.80196,19000000.0
2006-08-31 01:30:00,5.80304,5.80392,5.80304,5.80315,15000000.0
2006-08-31 01:31:00,5.80291,5.80358,5.80236,5.80358,15000000.0
2006-08-31 01:32:00,5.8034,5.8034,5.80206,5.80313,12000000.0
2006-08-31 01:33:00,5.80348,5.80389,5.80222,5.80284,8000000.0
2006-08-31 01:34:00,5.80317,5.8034,5.8014,5.8028,18000000.0
2006-08-31 01:35:00,5.80241,5.80291,5.80099,5.80102,12000000.0
2006-08-31 01:36:00,5.80076,5.80221,5.80076,5.80198,16000000.0
2006-08-31 01:37:00,5.80211,5.80292,5.80146,5.80226,15000000.0
2006-08-31 01:38:00,5.80261,5.80363,5.80243,5.80268,18000000.0
2006-08-31 01:39:00,5.80266,5.80328,5.80229,5.80295,10000000.0
2006-08-31 01:40:00,5.80325,5.80402,5.80268,5.80268,11000000.0
2006-08-31 01:41:00,5.80256,5.80393,5.80256,5.80358,16000000.0
2006-08-31 01:42:00,5.8032,5.80348,5.80243,5.80342,14000000.0
2006-08-31 01:43:00,5.80259,5.80344,5.80204,5.80315,16000000.0
2006-08-31 01:44:00,5.80363,5.80363,5.80261,5.80271,15000000.0
2006-08-31 01:45:00,5.80252,5.80297,5.80192,5.80297,16000000.0
2006-08-31 01:46:00,5.80316,5.80338,5.80316,5.80316,9000000.0
2006-08-31 01:47:00,5.8033,5.80345,5.80228,5.80249,17000000.0
2006-08-31 01:48:00,5.80232,5.80232,5.80203,5.80225,16000000.0
2006-08-31 01:49:00,5.80217,5.80293,5.80215,5.80251,10000000.0
2006-08-31 01:50:00,5.80221,5.806,5.80221,5.806,11000000.0
2006-08-31 01:51:00,5.80603,5.8063,5.80476,5.80505,12000000.0
2006-08-31 01:52:00,5.80514,5.80688,5.80466,5.80688,12000000.0
2006-08-31 01:53:00,5.80599,5.80723,5.80599,5.80644,18000000.0
2006-08-31 01:54:00,5.80667,5.80742,5.80572,5.80687,14000000.0
2006-08-31 01:55:00,5.80656,5.80734,5.80563,5.80734,18000000.0
2006-08-31 01:56:00,5.80743,5.80743,5.80544,5.80544,8000000.0
2006-08-31 01:57:00,5.80582,5.80687,5.80482,5.80558,13000000.0
2006-08-31 01:58:00,5.80588,5.80612,5.80558,5.80573,11000000.0
2006-08-31 01:59:00,5.80534,5.80643,5.80532,5.80572,11000000.0
2006-08-31 02:00:00,5.80606,5.80641,5.80522,5.80639,16000000.0
2006-08-31 02:01:00,5.8062,5.80714,5.80556,5.80659,21000000.0
2006-08-31 02:02:00,5.80658,5.80701,5.80595,5.80641,10000000.0
2006-08-31 02:03:00,5.80747,5.80785,5.80666,5.80688,8000000.0
2006-08-31 02:04:00,5.80781,5.80781,5.8055,5.80646,14000000.0
2006-08-31 02:05:00,5.80643,5.80649,5.80527,5.80527,14000000.0
2006-08-31 02:06:00,5.80535,5.80642,5.80491,5.8063,15000000.0
2006-08-31 02:07:00,5.805,5.80675,5.80497,5.80565,10000000.0
2006-08-31 02:08:00,5.80586,5.80688,5.8055,5.8055,16000000.0
2006-08-31 02:09:00,5.80664,5.80761,5.80587,5.80761,18000000.0
2006-08-31 02:10:00,5.80732,5.80732,5.80515,5.8054,16000000.0
2006-08-31 02:11:00,5.80587,5.80694,5.80466,5.80694,14000000.0
2006-08-31 02:12:00,5.80677,5.80769,5.80633,5.80769,10000000.0
2006-08-31 02:13:00,5.80649,5.80695,5.80533,5.80604,15000000.0
2006-08-31 02:14:00,5.80661,5.80666,5.80571,5.80645,19000000.0
2006-08-31 02:15:00,5.80637,5.80637,5.80485,5.80605,12000000.0
2006-08-31 02:16:00,5.80494,5.80558,5.80367,5.80489,18000000.0
2006-08-31 02:17:00,5.80477,5.80477,5.80346,5.80462,14000000.0
2006-08-31 02:18:00,5.80401,5.80462,5.80264,5.80333,12000000.0
2006-08-31 02:19:00,5.80402,5.80523,5.80378,5.80456,14000000.0
2006-08-31 02:20:00,5.80389,5.80483,5.80309,5.80309,13000000.0
2006-08-31 02:21:00,5.80343,5.80467,5.80318,5.80375,15000000.0
2006-08-31 02:22:00,5.80386,5.80447,5.80275,5.80433,13000000.0
2006-08-31 02:23:00,5.80431,5.80508,5.80366,5.80372,16000000.0
2006-08-31 02:24:00,5.80478,5.80494,5.80395,5.80435,17000000.0
2006-08-31 02:25:00,5.80421,5.80496,5.80412,5.8046,10000000.0
2006-08-31 02:26:00,5.80436,5.80533,5.80373,5.80442,13000000.0
2006-08-31 02:27:00,5.80574,5.80574,5.80425,5.80532,7000000.0
2006-08-31 02:28:00,5.80488,5.80519,5.80405,5.80454,9000000.0
2006-08-31 02:29:00,5.80455,5.80553,5.80424,5.80426,20000000.0
2006-08-31 02:30:00,5.80367,5.8038,5.80351,5.8038,11000000.0
2006-08-31 02:31:00,5.80365,5.80391,5.80365,5.80375,9000000.0
2006-08-31 02:32:00,5.80365,5.80371,5.80344,5.80371,13000000.0
2006-08-31 02:33:00,5.80359,5.80385,5.80359,5.80365,14000000.0
2006-08-31 02:34:00,5.8056,5.8056,5.80407,5.80448,17000000.0
2006-08-31 02:35:00,5.80433,5.80539,5.80406,5.80406,15000000.0
2006-08-31 02:36:00,5.80416,5.80579,5.80416,5.80535,14000000.0
2006-08-31 02:37:00,5.80516,5.80593,5.80445,5.80519,13000000.0
2006-08-31 02:38:00,5.80548,5.80661,5.8052,5.80661,14000000.0
2006-08-31 02:39:00,5.80548,5.80608,5.80485,5.80485,15000000.0
2006-08-31 02:40:00,5.80466,5.80608,5.80466,5.80525,12000000.0
2006-08-31 02:41:00,5.80555,5.80679,5.80487,5.80561,13000000.0
2006-08-31 02:42:00,5.80591,5.80719,5.80566,5.80698,16000000.0
2006-08-31 02:43:00,5.80678,5.80678,5.80537,5.80537,18000000.0
2006-08-31 02:44:00,5.80503,5.80607,5.80491,5.8053,10000000.0
2006-08-31 02:45:00,5.80676,5.80677,5.80501,5.80503,14000000.0
2006-08-31 02:46:00,5.80505,5.80611,5.8047,5.80601,18000000.0
2006-08-31 02:47:00,5.80518,5.80675,5.80486,5.80486,17000000.0
2006-08-31 02:48:00,5.80568,5.80639,5.80533,5.8057,7000000.0
2006-08-31 02:49:00,5.80558,5.80658,5.80542,5.80604,13000000.0
2006-08-31 02:50:00,5.80576,5.80613,5.8049,5.80508,14000000.0
2006-08-31 02:51:00,5.80528,5.80618,5.80476,5.80527,15000000.0
2006-08-31 02:52:00,5.80565,5.80628,5.80454,5.80454,15000000.0
2006-08-31 02:53:00,5.80531,5.80639,5.80531,5.80639,9000000.0
2006-08-31 02:54:00,5.80627,5.80708,5.80533,5.80708,13000000.0
2006-08-31 02:55:00,5.80669,5.80685,5.80566,5.80612,11000000.0
2006-08-31 02:56:00,5.80559,5.8066,5.80499,5.80499,18000000.0
2006-08-31 02:57:00,5.80603,5.80667,5.80481,5.80575,13000000.0
2006-08-31 02:58:00,5.8065,5.80656,5.80526,5.80566,9000000.0
2006-08-31 02:59:00,5.80612,5.80613,5.80492,5.80509,14000000.0
2006-08-31 03:00:00,5.80516,5.80599,5.80485,5.80496,11000000.0
2006-08-31 03:01:00,5.80532,5.8062,5.80532,5.8062,11000000.0
2006-08-31 03:02:00,5.80637,5.80637,5.80562,5.80603,11000000.0
2006-08-31 03:03:00,5.80631,5.80682,5.80548,5.80674,23000000.0
2006-08-31 03:04:00,5.80668,5.80673,5.80584,5.80616,11000000.0
2006-08-31 03:05:00,5.80615,5.8077,5.80598,5.8077,17000000.0
2006-08-31 03:06:00,5.80793,5.8088,5.80676,5.8088,9000000.0
2006-08-31 03:07:00,5.80897,5.80943,5.80779,5.80838,15000000.0
2006-08-31 03:08:00,5.8082,5.80913,5.8079,5.80825,12000000.0
2006-08-31 03:09:00,5.80806,5.80872,5.80806,5.80841,15000000.0
2006-08-31 03:10:00,5.80837,5.80935,5.80747,5.80859,19000000.0
2006-08-31 03:11:00,5.80824,5.80921,5.80798,5.80823,15000000.0
2006-08-31 03:12:00,5.80788,5.80972,5.80778,5.80867,18000000.0
2006-08-31 03:13:00,5.80808,5.8083,5.80709,5.80742,18000000.0
2006-08-31 03:14:00,5.80808,5.80808,5.80689,5.8072,10000000.0
2006-08-31 03:15:00,5.80661,5.80717,5.80657,5.80704,7000000.0
2006-08-31 03:16:00,5.80757,5.80768,5.80628,5.80641,8000000.0
2006-08-31 03:17:00,5.8074,5.80766,5.80667,5.80698,10000000.0
2006-08-31 03:18:00,5.80707,5.80736,5.80613,5.80733,15000000.0
2006-08-31 03:19:00,5.80721,5.80721,5.80596,5.80598,10000000.0
2006-08-31 03:20:00,5.80651,5.80665,5.80542,5.80603,16000000.0
2006-08-31 03:21:00,5.80584,5.80611,5.80501,5.80501,11000000.0
2006-08-31 03:22:00,5.80495,5.80667,5.80495,5.80575,10000000.0
2006-08-31 03:23:00,5.80604,5.8063,5.80481,5.80531,12000000.0
2006-08-31 03:24:00,5.80508,5.80579,5.80446,5.80518,13000000.0
2006-08-31 03:25:00,5.80497,5.805,5.80474,5.80489,11000000.0
2006-08-31 03:26:00,5.80482,5.80505,5.80469,5.80469,13000000.0
2006-08-31 03:27:00,5.80536,5.80618,5.80422,5.80427,14000000.0
2006-08-31 03:28:00,5.80405,5.80439,5.80403,5.80434,18000000.0
2006-08-31 03:29:00,5.80464,5.80545,5.8044,5.8046,15000000.0
2006-08-31 03:30:00,5.80486,5.80491,5.80465,5.80467,10000000.0
2006-08-31 03:31:00,5.80481,5.80483,5.80454,5.80483,13000000.0
2006-08-31 03:32:00,5.80463,5.80492,5.80455,5.80481,16000000.0
2006-08-31 03:33:00,5.80464,5.8049,5.80464,5.80485,13000000.0
2006-08-31 03:34:00,5.80505,5.80646,5.80505,5.80567,16000000.0
2006-08-31 03:35:00,5.80596,5.80612,5.80514,5.80612,10000000.0
2006-08-31 03:36:00,5.80541,5.80727,5.80541,5.80574,11000000.0
2006-08-31 03:37:00,5.80502,5.80526,5.80493,5.80501,13000000.0
2006-08-31 03:38:00,5.80554,5.80695,5.80554,5.80649,13000000.0
2006-08-31 03:39:00,5.8066,5.8074,5.80621,5.80632,13000000.0
2006-08-31 03:40:00,5.80598,5.80627,5.80489,5.80489,12000000.0
2006-08-31 03:41:00,5.80482,5.80649,5.80434,5.80503,16000000.0
2006-08-31 03:42:00,5.80492,5.80581,5.80437,5.80524,21000000.0
2006-08-31 03:43:00,5.8052,5.80601,5.80509,5.80525,18000000.0
2006-08-31 03:44:00,5.80616,5.80625,5.80517,5.80561,15000000.0
2006-08-31 03:45:00,5.80578,5.80729,5.80541,5.80672,9000000.0
2006-08-31 03:46:00,5.80733,5.80733,5.80666,5.80678,8000000.0
2006-08-31 03:47:00,5.80714,5.80788,5.80633,5.80633,11000000.0
2006-08-31 03:48:00,5.807,5.807,5.80515,5.80694,9000000.0
2006-08-31 03:49:00,5.80591,5.80706,5.80566,5.80677,16000000.0
2006-08-31 03:50:00,5.80686,5.80779,5.80627,5.80628,19000000.0
2006-08-31 03:51:00,5.80623,5.80623,5.80577,5.80579,9000000.0
2006-08-31 03:52:00,5.80587,5.80739,5.80587,5.80739,19000000.0
2006-08-31 03:53:00,5.80741,5.80747,5.80655,5.80708,10000000.0
2006-08-31 03:54:00,5.80813,5.80813,5.80602,5.80664,17000000.0
2006-08-31 03:55:00,5.80646,5.80747,5.8062,5.80678,16000000.0
2006-08-31 03:56:00,5.80674,5.80692,5.80668,5.80668,7000000.0
2006-08-31 03:57:00,5.80873,5.80875,5.80715,5.8072,11000000.0
2006-08-31 03:58:00,5.80672,5.80841,5.80672,5.80821,12000000.0
2006-08-31 03:59:00,5.80757,5.80813,5.80679,5.80801,17000000.0
2006-08-31 04:00:00,5.80803,5.80824,5.80692,5.807,12000000.0
2006-08-31 04:01:00,5.80656,5.80761,5.80633,5.80633,16000000.0
2006-08-31 04:02:00,5.80651,5.80792,5.80651,5.80785,14000000.0
2006-08-31 04:03:00,5.80725,5.80816,5.80674,5.80727,12000000.0
2006-08-31 04:04:00,5.80755,5.80791,5.80651,5.80651,16000000.0
2006-08-31 04:05:00,5.80649,5.8081,5.80649,5.80699,13000000.0
2006-08-31 04:06:00,5.80676,5.80703,5.80675,5.80675,16000000.0
2006-08-31 04:07:00,5.80732,5.80789,5.80652,5.80684,13000000.0
2006-08-31 04:08:00,5.807,5.80801,5.80662,5.80737,14000000.0
2006-08-31 04:09:00,5.80698,5.80762,5.80644,5.80753,10000000.0
2006-08-31 04:10:00,5.80659,5.80778,5.80655,5.8069,12000000.0
2006-08-31 04:11:00,5.80697,5.80872,5.80697,5.80808,14000000.0
2006-08-31 04:12:00,5.80759,5.80847,5.80689,5.80822,19000000.0
2006-08-31 04:13:00,5.80791,5.80791,5.80664,5.80676,20000000.0
2006-08-31 04:14:00,5.80697,5.80868,5.80691,5.80776,12000000.0
2006-08-31 04:15:00,5.80896,5.80896,5.80821,5.80868,8000000.0
2006-08-31 04:16:00,5.80862,5.80866,5.80755,5.80828,13000000.0
2006-08-31 04:17:00,5.80819,5.80819,5.8075,5.80805,15000000.0
2006-08-31 04:18:00,5.80898,5.80898,5.80767,5.80778,9000000.0
2006-08-31 04:19:00,5.80722,5.80773,5.80645,5.80741,12000000.0
2006-08-31 04:20:00,5.80751,5.80759,5.8068,5.8068,9000000.0
2006-08-31 04:21:00,5.80663,5.80796,5.80638,5.80695,17000000.0
2006-08-31 04:22:00,5.80701,5.80772,5.80644,5.80714,14000000.0
2006-08-31 04:23:00,5.80683,5.80687,5.80655,5.80655,10000000.0
2006-08-31 04:24:00,5.80666,5.80794,5.80666,5.80766,12000000.0
2006-08-31 04:25:00,5.80795,5.80811,5.80623,5.80623,10000000.0
2006-08-31 04:26:00,5.80684,5.80779,5.80666,5.80727,7000000.0
2006-08-31 04:27:00,5.80717,5.80812,5.80648,5.80675,15000000.0
2006-08-31 04:28:00,5.80646,5.80729,5.80646,5.80697,7000000.0
2006-08-31 04:29:00,5.80595,5.80778,5.80595,5.807,14000000.0
2006-08-31 04:30:00,5.80673,5.80673,5.80585,5.80585,11000000.0
2006-08-31 04:31:00,5.80636,5.80784,5.80636,5.80657,15000000.0
2006-08-31 04:32:00,5.80755,5.80755,5.80618,5.80651,17000000.0
2006-08-31 04:33:00,5.80649,5.80731,5.80597,5.80657,14000000.0
2006-08-31 04:34:00,5.80645,5.80751,5.80645,5.80698,9000000.0
2006-08-31 04:35:00,5.80678,5.80745,5.80626,5.80668,12000000.0
2006-08-31 04:36:00,5.80667,5.80762,5.80638,5.80697,12000000.0
2006-08-31 04:37:00,5.80708,5.80723,5.80596,5.80596,12000000.0
2006-08-31 04:38:00,5.80698,5.80701,5.80601,5.80601,11000000.0
2006-08-31 04:39:00,5.80713,5.80768,5.8063,5.8063,17000000.0
2006-08-31 04:40:00,5.80594,5.8062,5.80592,5.80597,9000000.0
2006-08-31 04:41:00,5.80648,5.80732,5.80648,5.80669,10000000.0
2006-08-31 04:42:00,5.80687,5.80782,5.80687,5.80734,8000000.0
2006-08-31 04:43:00,5.80697,5.80796,5.80661,5.80725,18000000.0
2006-08-31 04:44:00,5.80666,5.80775,5.80666,5.80775,9000000.0
2006-08-31 04:45:00,5.80735,5.80737,5.80647,5.80696,9000000.0
2006-08-31 04:46:00,5.80747,5.80793,5.80664,5.80705,16000000.0
2006-08-31 04:47:00,5.80705,5.80764,5.80613,5.80663,12000000.0
2006-08-31 04:48:00,5.8066,5.80676,5.80598,5.80598,10000000.0
2006-08-31 04:49:00,5.80593,5.80745,5.80593,5.80635,16000000.0
2006-08-31 04:50:00,5.80613,5.80719,5.80556,5.80583,16000000.0
2006-08-31 04:51:00,5.80583,5.80647,5.80565,5.80565,20000000.0
2006-08-31 04:52:00,5.80569,5.80673,5.8055,5.80623,13000000.0
2006-08-31 04:53:00,5.80558,5.80619,5.80501,5.80501,11000000.0
2006-08-31 04:54:00,5.80521,5.80656,5.80521,5.80565,11000000.0
2006-08-31 04:55:00,5.80658,5.80722,5.80573,5.80661,12000000.0
2006-08-31 04:56:00,5.80669,5.80699,5.80527,5.80555,16000000.0
2006-08-31 04:57:00,5.80538,5.80538,5.80515,5.80529,7000000.0
2006-08-31 04:58:00,5.80556,5.80747,5.80556,5.80651,13000000.0
2006-08-31 04:59:00,5.80641,5.80641,5.80573,5.80573,17000000.0
2006-08-31 05:00:00,5.80556,5.8057,5.80549,5.80561,10000000.0
2006-08-31 05:01:00,5.80583,5.80672,5.80522,5.80614,13000000.0
2006-08-31 05:02:00,5.80613,5.80616,5.8052,5.8052,18000000.0
2006-08-31 05:03:00,5.80546,5.80606,5.80546,5.80564,9000000.0
2006-08-31 05:04:00,5.80579,5.80697,5.8048,5.8048,12000000.0
2006-08-31 05:05:00,5.80546,5.80648,5.80546,5.80551,10000000.0
2006-08-31 05:06:00,5.80563,5.80676,5.80533,5.80662,20000000.0
2006-08-31 05:07:00,5.80684,5.80684,5.80529,5.80631,10000000.0
2006-08-31 05:08:00,5.80608,5.80622,5.80551,5.80557,17000000.0
2006-08-31 05:09:00,5.80555,5.80745,5.80555,5.80603,15000000.0
2006-08-31 05:10:00,5.80575,5.80579,5.80554,5.80566,10000000.0
2006-08-31 05:11:00,5.80626,5.80784,5.80626,5.80657,16000000.0
2006-08-31 05:12:00,5.80672,5.80789,5.80668,5.80722,7000000.0
2006-08-31 05:13:00,5.80689,5.80741,5.80599,5.80664,12000000.0
2006-08-31 05:14:00,5.80681,5.80795,5.80671,5.80673,14000000.0
2006-08-31 05:15:00,5.80678,5.80797,5.80678,5.80706,16000000.0
2006-08-31 05:16:00,5.80639,5.80705,5.80639,5.80692,15000000.0
2006-08-31 05:17:00,5.80717,5.80828,5.80714,5.80828,10000000.0
2006-08-31 05:18:00,5.80822,5.80822,5.80663,5.80727,13000000.0
2006-08-31 05:19:00,5.8072,5.80786,5.80679,5.80718,13000000.0
2006-08-31 05:20:00,5.80708,5.80787,5.80667,5.80667,20000000.0
2006-08-31 05:21:00,5.8063,5.80651,5.80618,5.80624,9000000.0
2006-08-31 05:22:00,5.80609,5.80629,5.80599,5.80603,17000000.0
2006-08-31 05:23:00,5.80634,5.80785,5.80634,5.80719,14000000.0
2006-08-31 05:24:00,5.80712,5.80716,5.80686,5.80709,19000000.0
2006-08-31 05:25:00,5.80733,5.80853,5.80711,5.8083,13000000.0
2006-08-31 05:26:00,5.80862,5.80887,5.80775,5.80775,13000000.0
2006-08-31 05:27:00,5.8082,5.80898,5.80758,5.80784,13000000.0
2006-08-31 05:28:00,5.80814,5.8085,5.80795,5.80825,10000000.0
2006-08-31 05:29:00,5.80823,5.8089,5.80724,5.80821,17000000.0
2006-08-31 05:30:00,5.80823,5.80849,5.80668,5.80758,21000000.0
2006-08-31 05:31:00,5.80794,5.80839,5.80707,5.80772,13000000.0
2006-08-31 05:32:00,5.80777,5.80854,5.80708,5.80708,16000000.0
2006-08-31 05:33:00,5.80653,5.80677,5.80645,5.80677,13000000.0
2006-08-31 05:34:00,5.80683,5.80683,5.80657,5.80668,13000000.0
2006-08-31 05:35:00,5.80695,5.80913,5.80695,5.80913,14000000.0
2006-08-31 05:36:00,5.80934,5.80934,5.80742,5.80784,18000000.0
2006-08-31 05:37:00,5.80738,5.80808,5.80635,5.80635,12000000.0
2006-08-31 05:38:00,5.80649,5.80785,5.80649,5.80785,13000000.0
2006-08-31 05:39:00,5.80815,5.80856,5.80714,5.80714,21000000.0
2006-08-31 05:40:00,5.80851,5.80904,5.80777,5.80777,14000000.0
2006-08-31 05:41:00,5.80741,5.80791,5.80741,5.80791,13000000.0
2006-08-31 05:42:00,5.80821,5.80899,5.80821,5.80867,8000000.0
2006-08-31 05:43:00,5.80893,5.80966,5.80882,5.80882,13000000.0
2006-08-31 05:44:00,5.80854,5.80948,5.80805,5.8088,13000000.0
2006-08-31 05:45:00,5.80876,5.80945,5.80826,5.80852,24000000.0
2006-08-31 05:46:00,5.80885,5.80934,5.80766,5.80873,14000000.0
2006-08-31 05:47:00,5.80901,5.81001,5.80862,5.80992,11000000.0
2006-08-31 05:48:00,5.80994,5.80994,5.80849,5.80876,18000000.0
2006-08-31 05:49:00,5.80891,5.80964,5.80809,5.8096,10000000.0
2006-08-31 05:50:00,5.80852,5.80943,5.80833,5.80897,10000000.0
2006-08-31 05:51:00,5.80872,5.80949,5.80836,5.8088,11000000.0
2006-08-31 05:52:00,5.80883,5.80883,5.80802,5.80811,19000000.0
2006-08-31 05:53:00,5.80806,5.80997,5.80806,5.80894,15000000.0
2006-08-31 05:54:00,5.80895,5.8098,5.80864,5.80909,7000000.0
2006-08-31 05:55:00,5.80945,5.80987,5.80799,5.80799,12000000.0
2006-08-31 05:56:00,5.8084,5.80981,5.80839,5.80918,16000000.0
2006-08-31 05:57:00,5.80937,5.80942,5.80855,5.80918,11000000.0
2006-08-31 05:58:00,5.80892,5.80913,5.80779,5.80779,22000000.0
2006-08-31 05:59:00,5.80808,5.80999,5.80808,5.80999,9000000.0
2006-08-31 06:00:00,5.80913,5.81055,5.80913,5.80967,17000000.0
2006-08-31 06:01:00,5.81012,5.81039,5.80921,5.81024,18000000.0
2006-08-31 06:02:00,5.80945,5.81012,5.80853,5.80942,18000000.0
2006-08-31 06:03:00,5.80857,5.81033,5.80857,5.80912,16000000.0
2006-08-31 06:04:00,5.80916,5.81004,5.80908,5.80918,8000000.0
2006-08-31 06:05:00,5.80889,5.81008,5.80874,5.80927,10000000.0
2006-08-31 06:06:00,5.80889,5.80961,5.80829,5.8088,27000000.0
2006-08-31 06:07:00,5.80873,5.80915,5.80798,5.80895,17000000.0
2006-08-31 06:08:00,5.80898,5.80898,5.808,5.808,14000000.0
2006-08-31 06:09:00,5.80791,5.80924,5.80784,5.80906,13000000.0
2006-08-31 06:10:00,5.80885,5.80909,5.80797,5.80859,14000000.0
2006-08-31 06:11:00,5.8085,5.80901,5.80753,5.80803,16000000.0
2006-08-31 06:12:00,5.80867,5.81,5.80826,5.80826,17000000.0
2006-08-31 06:13:00,5.80853,5.80859,5.80791,5.80827,14000000.0
2006-08-31 06:14:00,5.80832,5.80909,5.80795,5.80868,12000000.0
2006-08-31 06:15:00,5.80772,5.8082,5.80756,5.80759,13000000.0
2006-08-31 06:16:00,5.80754,5.80974,5.80754,5.80888,14000000.0
2006-08-31 06:17:00,5.80867,5.80947,5.80843,5.80843,11000000.0
2006-08-31 06:18:00,5.80916,5.80938,5.80834,5.80906,12000000.0
2006-08-31 06:19:00,5.80951,5.80951,5.80785,5.80879,19000000.0
2006-08-31 06:20:00,5.80866,5.80986,5.80841,5.80841,11000000.0
2006-08-31 06:21:00,5.80819,5.80878,5.80811,5.80849,9000000.0
2006-08-31 06:22:00,5.80866,5.80906,5.80751,5.80867,22000000.0
2006-08-31 06:23:00,5.80855,5.80904,5.80783,5.80829,18000000.0
2006-08-31 06:24:00,5.80828,5.81036,5.80818,5.81036,8000000.0
2006-08-31 06:25:00,5.80934,5.81077,5.80934,5.81051,9000000.0
2006-08-31 06:26:00,5.81077,5.81077,5.80913,5.80974,13000000.0
2006-08-31 06:27:00,5.81062,5.81095,5.80993,5.8102,15000000.0
2006-08-31 06:28:00,5.8099,5.80993,5.80926,5.8094,18000000.0
2006-08-31 06:29:00,5.8094,5.81118,5.8094,5.81007,16000000.0
2006-08-31 06:30:00,5.80954,5.80991,5.80919,5.80991,10000000.0
2006-08-31 06:31:00,5.80981,5.81076,5.80962,5.81049,13000000.0
2006-08-31 06:32:00,5.80984,5.8109,5.80954,5.81015,10000000.0
2006-08-31 06:33:00,5.81009,5.81091,5.80949,5.81061,10000000.0
2006-08-31 06:34:00,5.81045,5.81146,5.80979,5.81041,15000000.0
2006-08-31 06:35:00,5.81046,5.81139,5.81037,5.81039,13000000.0
2006-08-31 06:36:00,5.81022,5.81083,5.81005,5.8105,23000000.0
2006-08-31 06:37:00,5.81091,5.81116,5.81007,5.81116,11000000.0
2006-08-31 06:38:00,5.81038,5.81105,5.80985,5.80985,17000000.0
2006-08-31 06:39:00,5.81001,5.81085,5.80984,5.81085,8000000.0
2006-08-31 06:40:00,5.81061,5.81161,5.81025,5.81025,15000000.0
2006-08-31 06:41:00,5.81083,5.81181,5.81014,5.81041,15000000.0
2006-08-31 06:42:00,5.81067,5.81153,5.81006,5.81019,16000000.0
2006-08-31 06:43:00,5.81061,5.81163,5.80974,5.80999,12000000.0
2006-08-31 06:44:00,5.80972,5.80972,5.80927,5.80927,13000000.0
2006-08-31 06:45:00,5.80938,5.81078,5.80934,5.81042,14000000.0
2006-08-31 06:46:00,5.81119,5.81163,5.81028,5.81028,12000000.0
2006-08-31 06:47:00,5.81106,5.81206,5.8105,5.81125,11000000.0
2006-08-31 06:48:00,5.81174,5.81248,5.81102,5.81168,15000000.0
2006-08-31 06:49:00,5.81144,5.81153,5.81072,5.8112,17000000.0
2006-08-31 06:50:00,5.81011,5.81137,5.81006,5.81056,13000000.0
2006-08-31 06:51:00,5.81056,5.81069,5.80998,5.81058,8000000.0
2006-08-31 06:52:00,5.81038,5.81088,5.80968,5.81064,14000000.0
2006-08-31 06:53:00,5.81124,5.81194,5.81044,5.81091,13000000.0
2006-08-31 06:54:00,5.8103,5.8103,5.80958,5.80958,8000000.0
2006-08-31 06:55:00,5.80945,5.80972,5.80943,5.80972,10000000.0
2006-08-31 06:56:00,5.80957,5.80968,5.8094,5.80951,11000000.0
2006-08-31 06:57:00,5.80991,5.81237,5.80991,5.81166,17000000.0
2006-08-31 06:58:00,5.8122,5.81253,5.81101,5.81119,12000000.0
2006-08-31 06:59:00,5.81117,5.81281,5.8109,5.81223,14000000.0
2006-08-31 07:00:00,5.81317,5.81375,5.81135,5.8118,11000000.0
2006-08-31 07:01:00,5.81191,5.81275,5.81075,5.81075,10000000.0
2006-08-31 07:02:00,5.81024,5.81266,5.81017,5.81171,14000000.0
2006-08-31 07:03:00,5.81211,5.81285,5.81161,5.81277,7000000.0
2006-08-31 07:04:00,5.8124,5.8124,5.81107,5.81144,16000000.0
2006-08-31 07:05:00,5.81154,5.81289,5.81072,5.81172,15000000.0
2006-08-31 07:06:00,5.81155,5.81272,5.81116,5.81251,16000000.0
2006-08-31 07:07:00,5.812,5.81288,5.81104,5.81185,12000000.0
2006-08-31 07:08:00,5.81208,5.8122,5.81141,5.81212,8000000.0
2006-08-31 07:09:00,5.81267,5.81267,5.8109,5.81242,8000000.0
2006-08-31 07:10:00,5.81163,5.81293,5.81111,5.81111,16000000.0
2006-08-31 07:11:00,5.81146,5.81234,5.81054,5.81208,17000000.0
2006-08-31 07:12:00,5.81224,5.81277,5.81033,5.81117,20000000.0
2006-08-31 07:13:00,5.81128,5.81222,5.81087,5.81118,18000000.0
2006-08-31 07:14:00,5.81076,5.81231,5.81076,5.81195,11000000.0
2006-08-31 07:15:00,5.81184,5.81273,5.81149,5.81194,18000000.0
2006-08-31 07:16:00,5.81253,5.81316,5.81175,5.81199,18000000.0
2006-08-31 07:17:00,5.8116,5.81278,5.81132,5.81202,12000000.0
2006-08-31 07:18:00,5.81128,5.8128,5.81121,5.812,18000000.0
2006-08-31 07:19:00,5.81309,5.81309,5.81154,5.81154,14000000.0
2006-08-31 07:20:00,5.81158,5.81264,5.8114,5.81227,18000000.0
2006-08-31 07:21:00,5.81179,5.81276,5.81096,5.81129,13000000.0
2006-08-31 07:22:00,5.81115,5.81242,5.81095,5.81123,14000000.0
2006-08-31 07:23:00,5.81103,5.81241,5.81103,5.81111,15000000.0
2006-08-31 07:24:00,5.81159,5.81209,5.81101,5.81209,16000000.0
2006-08-31 07:25:00,5.81221,5.81234,5.81068,5.81123,15000000.0
2006-08-31 07:26:00,5.81202,5.81202,5.81038,5.81038,13000000.0
2006-08-31 07:27:00,5.80996,5.81078,5.80996,5.81078,12000000.0
2006-08-31 07:28:00,5.81114,5.81211,5.81061,5.81061,22000000.0
2006-08-31 07:29:00,5.81052,5.81213,5.81052,5.81118,16000000.0
2006-08-31 07:30:00,5.81111,5.81224,5.81111,5.81224,14000000.0
2006-08-31 07:31:00,5.8111,5.81111,5.81066,5.8108,13000000.0
2006-08-31 07:32:00,5.81071,5.81128,5.81035,5.81052,9000000.0
2006-08-31 07:33:00,5.81028,5.81073,5.81002,5.81041,7000000.0
2006-08-31 07:34:00,5.81043,5.81114,5.8097,5.81004,18000000.0
2006-08-31 07:35:00,5.80984,5.8101,5.80925,5.8101,9000000.0
2006-08-31 07:36:00,5.81015,5.81047,5.80932,5.81004,13000000.0
2006-08-31 07:37:00,5.81015,5.81044,5.80803,5.80834,11000000.0
2006-08-31 07:38:00,5.80861,5.80979,5.80861,5.8097,11000000.0
2006-08-31 07:39:00,5.80986,5.8101,5.8098,5.80995,19000000.0
2006-08-31 07:40:00,5.80916,5.80959,5.80808,5.80808,11000000.0
2006-08-31 07:41:00,5.80808,5.80922,5.80803,5.80843,7000000.0
2006-08-31 07:42:00,5.80776,5.80869,5.80755,5.80778,13000000.0
2006-08-31 07:43:00,5.80843,5.80863,5.80687,5.80851,14000000.0
2006-08-31 07:44:00,5.80775,5.80858,5.80705,5.80858,10000000.0
2006-08-31 07:45:00,5.80876,5.80876,5.80753,5.80753,8000000.0
2006-08-31 07:46:00,5.80689,5.80877,5.80689,5.80735,13000000.0
2006-08-31 07:47:00,5.80749,5.80887,5.80697,5.80813,15000000.0
2006-08-31 07:48:00,5.8086,5.80866,5.80747,5.80836,13000000.0
2006-08-31 07:49:00,5.80826,5.80864,5.807,5.80864,10000000.0
2006-08-31 07:50:00,5.80773,5.80849,5.80696,5.80778,17000000.0
2006-08-31 07:51:00,5.80782,5.80883,5.80702,5.80752,16000000.0
2006-08-31 07:52:00,5.80755,5.80853,5.80755,5.80853,13000000.0
2006-08-31 07:53:00,5.80822,5.80886,5.80734,5.80789,10000000.0
2006-08-31 07:54:00,5.80781,5.8097,5.80781,5.80906,11000000.0
2006-08-31 07:55:00,5.80968,5.80976,5.80944,5.80963,12000000.0
2006-08-31 07:56:00,5.80974,5.80974,5.80756,5.80779,13000000.0
2006-08-31 07:57:00,5.80874,5.80888,5.80794,5.80888,8000000.0
2006-08-31 07:58:00,5.80924,5.80971,5.80813,5.80887,14000000.0
2006-08-31 07:59:00,5.80855,5.80923,5.80806,5.809,15000000.0
2006-08-31 08:00:00,5.80939,5.81009,5.80935,5.80973,10000000.0
2006-08-31 08:01:00,5.81012,5.81084,5.80903,5.8103,13000000.0
2006-08-31 08:02:00,5.80991,5.80999,5.80826,5.80832,14000000.0
2006-08-31 08:03:00,5.80806,5.80936,5.80735,5.80922,12000000.0
2006-08-31 08:04:00,5.80894,5.80955,5.80785,5.80811,16000000.0
2006-08-31 08:05:00,5.80802,5.80945,5.80802,5.80836,14000000.0
2006-08-31 08:06:00,5.80754,5.80915,5.80754,5.80884,19000000.0
2006-08-31 08:07:00,5.80885,5.80932,5.80727,5.8087,19000000.0
2006-08-31 08:08:00,5.80847,5.80847,5.80741,5.80759,11000000.0
2006-08-31 08:09:00,5.80719,5.80871,5.80719,5.8077,10000000.0
2006-08-31 08:10:00,5.80769,5.80806,5.80666,5.8067,16000000.0
2006-08-31 08:11:00,5.80673,5.80794,5.80654,5.80654,9000000.0
2006-08-31 08:12:00,5.80769,5.80769,5.80617,5.80733,10000000.0
2006-08-31 08:13:00,5.80624,5.80719,5.80597,5.80717,11000000.0
2006-08-31 08:14:00,5.80623,5.80675,5.80528,5.8065,12000000.0
2006-08-31 08:15:00,5.80667,5.80723,5.80537,5.80703,15000000.0
2006-08-31 08:16:00,5.8071,5.80745,5.80606,5.80665,14000000.0
2006-08-31 08:17:00,5.80707,5.80757,5.80614,5.80757,10000000.0
2006-08-31 08:18:00,5.80694,5.80815,5.80656,5.80815,9000000.0
2006-08-31 08:19:00,5.80821,5.80857,5.80783,5.80815,11000000.0
2006-08-31 08:20:00,5.80782,5.80782,5.80628,5.80649,11000000.0
2006-08-31 08:21:00,5.80697,5.80721,5.80542,5.80637,20000000.0
2006-08-31 08:22:00,5.806,5.80671,5.80378,5.80416,8000000.0
2006-08-31 08:23:00,5.8046,5.80542,5.80381,5.80495,12000000.0
2006-08-31 08:24:00,5.80481,5.80511,5.80352,5.80493,13000000.0
2006-08-31 08:25:00,5.80469,5.80621,5.80441,5.80621,12000000.0
2006-08-31 08:26:00,5.80687,5.80687,5.80537,5.80687,13000000.0
2006-08-31 08:27:00,5.80624,5.80715,5.80618,5.8067,11000000.0
2006-08-31 08:28:00,5.80563,5.80657,5.80556,5.80647,8000000.0
2006-08-31 08:29:00,5.80518,5.8072,5.80518,5.8072,12000000.0
2006-08-31 08:30:00,5.80748,5.80805,5.80621,5.80749,11000000.0
2006-08-31 08:31:00,5.80823,5.80854,5.80661,5.80771,10000000.0
2006-08-31 08:32:00,5.80632,5.80832,5.80632,5.80818,13000000.0
2006-08-31 08:33:00,5.80822,5.8083,5.80728,5.80728,11000000.0
2006-08-31 08:34:00,5.80733,5.80867,5.80733,5.80798,17000000.0
2006-08-31 08:35:00,5.80736,5.80818,5.80705,5.80773,11000000.0
2006-08-31 08:36:00,5.80772,5.80841,5.80698,5.80755,10000000.0
2006-08-31 08:37:00,5.80746,5.80749,5.80672,5.80718,9000000.0
2006-08-31 08:38:00,5.8078,5.80877,5.80727,5.80877,18000000.0
2006-08-31 08:39:00,5.80902,5.8092,5.80895,5.80898,8000000.0
2006-08-31 08:40:00,5.80869,5.80869,5.80786,5.80786,7000000.0
2006-08-31 08:41:00,5.80726,5.80811,5.80562,5.80562,16000000.0
2006-08-31 08:42:00,5.80507,5.80693,5.80503,5.80578,14000000.0
2006-08-31 08:43:00,5.8053,5.80669,5.80491,5.80664,12000000.0
2006-08-31 08:44:00,5.80666,5.80668,5.80607,5.80627,9000000.0
2006-08-31 08:45:00,5.80417,5.80628,5.80329,5.80453,18000000.0
2006-08-31 08:46:00,5.8042,5.80541,5.80347,5.80359,14000000.0
2006-08-31 08:47:00,5.80326,5.80396,5.80298,5.8036,18000000.0
2006-08-31 08:48:00,5.80364,5.80431,5.80232,5.80262,12000000.0
2006-08-31 08:49:00,5.80238,5.80289,5.80079,5.80283,14000000.0
2006-08-31 08:50:00,5.80229,5.80412,5.80229,5.80347,16000000.0
2006-08-31 08:51:00,5.80384,5.80403,5.80227,5.80289,21000000.0
2006-08-31 08:52:00,5.80261,5.80345,5.80239,5.80345,20000000.0
2006-08-31 08:53:00,5.80392,5.80392,5.80216,5.80273,7000000.0
2006-08-31 08:54:00,5.8031,5.80437,5.80272,5.80347,17000000.0
2006-08-31 08:55:00,5.80429,5.80429,5.80316,5.80378,12000000.0
2006-08-31 08:56:00,5.80325,5.80381,5.80274,5.8034,17000000.0
2006-08-31 08:57:00,5.80367,5.80411,5.80268,5.804,16000000.0
2006-08-31 08:58:00,5.80366,5.80395,5.80291,5.80395,12000000.0
2006-08-31 08:59:00,5.80438,5.80438,5.80272,5.80413,13000000.0
2006-08-31 09:00:00,5.80384,5.80482,5.80304,5.80433,17000000.0
2006-08-31 09:01:00,5.80398,5.80411,5.80265,5.80411,13000000.0
2006-08-31 09:02:00,5.80442,5.8047,5.80385,5.80456,8000000.0
2006-08-31 09:03:00,5.80516,5.80608,5.80433,5.80595,16000000.0
2006-08-31 09:04:00,5.80459,5.80629,5.80459,5.80629,8000000.0
2006-08-31 09:05:00,5.80663,5.80663,5.80476,5.80616,11000000.0
2006-08-31 09:06:00,5.80579,5.80616,5.80519,5.8058,10000000.0
2006-08-31 09:07:00,5.8057,5.8061,5.80523,5.8061,10000000.0
2006-08-31 09:08:00,5.80607,5.80663,5.80478,5.80605,19000000.0
2006-08-31 09:09:00,5.80669,5.80691,5.805,5.80631,16000000.0
2006-08-31 09:10:00,5.80617,5.80617,5.80561,5.80561,8000000.0
2006-08-31 09:11:00,5.80492,5.80561,5.80412,5.80514,11000000.0
2006-08-31 09:12:00,5.80459,5.80556,5.80408,5.80408,16000000.0
2006-08-31 09:13:00,5.80497,5.80574,5.80429,5.80574,15000000.0
2006-08-31 09:14:00,5.80576,5.80613,5.80438,5.80572,17000000.0
2006-08-31 09:15:00,5.80555,5.80632,5.80467,5.80467,12000000.0
2006-08-31 09:16:00,5.80575,5.80608,5.80378,5.80378,14000000.0
2006-08-31 09:17:00,5.80519,5.80612,5.80336,5.80562,14000000.0
2006-08-31 09:18:00,5.80471,5.8055,5.80384,5.8044,18000000.0
2006-08-31 09:19:00,5.80436,5.80577,5.80431,5.80502,14000000.0
2006-08-31 09:20:00,5.80493,5.80545,5.80369,5.80369,18000000.0
2006-08-31 09:21:00,5.80226,5.80256,5.7993,5.7993,17000000.0
2006-08-31 09:22:00,5.79969,5.79983,5.79813,5.79983,13000000.0
2006-08-31 09:23:00,5.79928,5.80046,5.79848,5.80013,12000000.0
2006-08-31 09:24:00,5.79926,5.79992,5.79636,5.798,14000000.0
2006-08-31 09:25:00,5.79744,5.79922,5.79744,5.79922,9000000.0
2006-08-31 09:26:00,5.79897,5.79941,5.79814,5.79848,13000000.0
2006-08-31 09:27:00,5.79787,5.79817,5.7961,5.79659,13000000.0
2006-08-31 09:28:00,5.79576,5.79576,5.79364,5.79413,19000000.0
2006-08-31 09:29:00,5.79422,5.79524,5.79321,5.79407,14000000.0
2006-08-31 09:30:00,5.79375,5.79603,5.79375,5.79468,15000000.0
2006-08-31 09:31:00,5.7962,5.79745,5.7955,5.79739,11000000.0
2006-08-31 09:32:00,5.7972,5.7972,5.79447,5.79606,16000000.0
2006-08-31 09:33:00,5.79506,5.79622,5.79502,5.79609,9000000.0
2006-08-31 09:34:00,5.79648,5.79658,5.79434,5.79658,18000000.0
2006-08-31 09:35:00,5.79605,5.79729,5.79533,5.79668,14000000.0
2006-08-31 09:36:00,5.7962,5.79621,5.79449,5.79586,16000000.0
2006-08-31 09:37:00,5.79613,5.79646,5.79422,5.79585,20000000.0
2006-08-31 09:38:00,5.79505,5.79639,5.79475,5.79639,19000000.0
2006-08-31 09:39:00,5.79596,5.79637,5.79463,5.7953,16000000.0
2006-08-31 09:40:00,5.79453,5.79654,5.79446,5.79518,12000000.0
2006-08-31 09:41:00,5.79551,5.79619,5.79494,5.79591,18000000.0
2006-08-31 09:42:00,5.79549,5.79549,5.79303,5.7948,16000000.0
2006-08-31 09:43:00,5.79382,5.79507,5.79349,5.79473,15000000.0
2006-08-31 09:44:00,5.79561,5.79603,5.79396,5.79558,13000000.0
2006-08-31 09:45:00,5.79561,5.79587,5.79445,5.79587,13000000.0
2006-08-31 09:46:00,5.79608,5.79641,5.79471,5.79588,17000000.0
2006-08-31 09:47:00,5.79645,5.79645,5.79493,5.79493,13000000.0
2006-08-31 09:48:00,5.7958,5.79632,5.79502,5.79632,16000000.0
2006-08-31 09:49:00,5.79516,5.79726,5.79469,5.79726,17000000.0
2006-08-31 09:50:00,5.79708,5.79762,5.79598,5.79762,12000000.0
2006-08-31 09:51:00,5.79776,5.79776,5.79626,5.79678,16000000.0
2006-08-31 09:52:00,5.79702,5.79779,5.79655,5.79777,16000000.0
2006-08-31 09:53:00,5.79678,5.79806,5.79678,5.79806,15000000.0
2006-08-31 09:54:00,5.7975,5.79885,5.79745,5.79812,15000000.0
2006-08-31 09:55:00,5.79852,5.79879,5.79705,5.79725,15000000.0
2006-08-31 09:56:00,5.79691,5.79697,5.79601,5.79687,17000000.0
2006-08-31 09:57:00,5.79701,5.79743,5.79607,5.79683,12000000.0
2006-08-31 09:58:00,5.79697,5.79832,5.79671,5.79823,14000000.0
2006-08-31 09:59:00,5.79753,5.79805,5.79672,5.79798,10000000.0
2006-08-31 10:00:00,5.79819,5.79841,5.79757,5.79813,11000000.0
2006-08-31 10:01:00,5.79848,5.79952,5.79801,5.79929,24000000.0
2006-08-31 10:02:00,5.7986,5.79902,5.79747,5.79806,14000000.0
2006-08-31 10:03:00,5.79851,5.79851,5.79655,5.79655,16000000.0
2006-08-31 10:04:00,5.79648,5.79749,5.7963,5.79725,10000000.0
2006-08-31 10:05:00,5.79714,5.79904,5.79711,5.79856,10000000.0
2006-08-31 10:06:00,5.79755,5.79831,5.79685,5.79831,9000000.0
2006-08-31 10:07:00,5.79862,5.79862,5.79715,5.79772,11000000.0
2006-08-31 10:08:00,5.79809,5.79825,5.79693,5.79693,9000000.0
2006-08-31 10:09:00,5.79673,5.79744,5.79638,5.79638,11000000.0
2006-08-31 10:10:00,5.79622,5.79756,5.79622,5.79741,15000000.0
2006-08-31 10:11:00,5.79713,5.79717,5.79599,5.79677,16000000.0
2006-08-31 10:12:00,5.79692,5.79746,5.79654,5.79727,19000000.0
2006-08-31 10:13:00,5.79784,5.79823,5.79715,5.79823,9000000.0
2006-08-31 10:14:00,5.79889,5.79889,5.79754,5.7985,11000000.0
2006-08-31 10:15:00,5.79891,5.79946,5.79782,5.79946,8000000.0
2006-08-31 10:16:00,5.79785,5.79925,5.79724,5.79758,17000000.0
2006-08-31 10:17:00,5.79782,5.79916,5.79752,5.79916,16000000.0
2006-08-31 10:18:00,5.79843,5.80037,5.79837,5.80037,16000000.0
2006-08-31 10:19:00,5.80013,5.80073,5.79868,5.7993,17000000.0
2006-08-31 10:20:00,5.79983,5.80063,5.79902,5.80001,16000000.0
2006-08-31 10:21:00,5.80031,5.80031,5.79864,5.79882,7000000.0
2006-08-31 10:22:00,5.79924,5.8,5.79908,5.8,10000000.0
2006-08-31 10:23:00,5.79985,5.8,5.79885,5.79914,14000000.0
2006-08-31 10:24:00,5.79968,5.80019,5.79913,5.79983,13000000.0
2006-08-31 10:25:00,5.79983,5.8006,5.7988,5.80005,12000000.0
2006-08-31 10:26:00,5.80041,5.80041,5.79899,5.79906,11000000.0
2006-08-31 10:27:00,5.79885,5.79974,5.79867,5.79919,13000000.0
2006-08-31 10:28:00,5.79856,5.79918,5.79772,5.79911,13000000.0
2006-08-31 10:29:00,5.79896,5.79906,5.79804,5.7987,11000000.0
2006-08-31 10:30:00,5.79907,5.79965,5.79855,5.79936,9000000.0
2006-08-31 10:31:00,5.79982,5.80034,5.79926,5.80006,16000000.0
2006-08-31 10:32:00,5.79976,5.80019,5.79904,5.80019,9000000.0
2006-08-31 10:33:00,5.79992,5.80074,5.79964,5.80059,12000000.0
2006-08-31 10:34:00,5.80012,5.80108,5.79972,5.80108,11000000.0
2006-08-31 10:35:00,5.80151,5.80151,5.8001,5.80037,17000000.0
2006-08-31 10:36:00,5.80029,5.8015,5.80012,5.80142,10000000.0
2006-08-31 10:37:00,5.80102,5.80149,5.79995,5.80076,15000000.0
2006-08-31 10:38:00,5.80108,5.80122,5.80002,5.80122,17000000.0
2006-08-31 10:39:00,5.80035,5.80128,5.80006,5.80079,13000000.0
2006-08-31 10:40:00,5.80064,5.80107,5.80012,5.8006,10000000.0
2006-08-31 10:41:00,5.80066,5.80147,5.79989,5.80122,15000000.0
2006-08-31 10:42:00,5.80127,5.80127,5.7999,5.80087,12000000.0
2006-08-31 10:43:00,5.80103,5.80156,5.80081,5.80129,13000000.0
2006-08-31 10:44:00,5.80148,5.80164,5.79966,5.80002,12000000.0
2006-08-31 10:45:00,5.80005,5.80122,5.79993,5.80016,13000000.0
2006-08-31 10:46:00,5.80023,5.80121,5.79983,5.79983,13000000.0
2006-08-31 10:47:00,5.80052,5.80089,5.80008,5.80037,7000000.0
2006-08-31 10:48:00,5.80154,5.80155,5.8002,5.80101,12000000.0
2006-08-31 10:49:00,5.801,5.80131,5.80023,5.8006,10000000.0
2006-08-31 10:50:00,5.80007,5.80094,5.79973,5.80033,14000000.0
2006-08-31 10:51:00,5.80038,5.80074,5.80036,5.80071,11000000.0
2006-08-31 10:52:00,5.80102,5.80147,5.7999,5.80012,20000000.0
2006-08-31 10:53:00,5.80008,5.80117,5.80005,5.80088,9000000.0
2006-08-31 10:54:00,5.80109,5.80135,5.80023,5.8005,18000000.0
2006-08-31 10:55:00,5.80128,5.80157,5.80014,5.80014,10000000.0
2006-08-31 10:56:00,5.80018,5.80236,5.80018,5.80142,11000000.0
2006-08-31 10:57:00,5.8011,5.80249,5.80093,5.80241,8000000.0
2006-08-31 10:58:00,5.80182,5.80195,5.80068,5.80068,10000000.0
2006-08-31 10:59:00,5.80093,5.80176,5.80093,5.80118,10000000.0
2006-08-31 11:00:00,5.80079,5.80215,5.80004,5.80007,15000000.0
2006-08-31 11:01:00,5.80177,5.80216,5.80117,5.80146,12000000.0
2006-08-31 11:02:00,5.80179,5.80188,5.80014,5.80014,8000000.0
2006-08-31 11:03:00,5.80005,5.80077,5.79941,5.8006,11000000.0
2006-08-31 11:04:00,5.80076,5.801,5.79946,5.80008,15000000.0
2006-08-31 11:05:00,5.80089,5.80089,5.79914,5.8,17000000.0
2006-08-31 11:06:00,5.79944,5.80004,5.79874,5.7994,12000000.0
2006-08-31 11:07:00,5.79993,5.80061,5.79961,5.80061,11000000.0
2006-08-31 11:08:00,5.79948,5.80042,5.79886,5.79967,22000000.0
2006-08-31 11:09:00,5.79958,5.79984,5.7979,5.79825,9000000.0
2006-08-31 11:10:00,5.7984,5.79944,5.79754,5.79879,16000000.0
2006-08-31 11:11:00,5.79946,5.79967,5.79859,5.79948,7000000.0
2006-08-31 11:12:00,5.79914,5.79914,5.79835,5.79886,15000000.0
2006-08-31 11:13:00,5.79958,5.79971,5.79801,5.79957,11000000.0
2006-08-31 11:14:00,5.79952,5.79968,5.79809,5.79872,18000000.0
2006-08-31 11:15:00,5.79947,5.80008,5.79852,5.79852,11000000.0
2006-08-31 11:16:00,5.79815,5.80008,5.79796,5.79894,13000000.0
2006-08-31 11:17:00,5.79891,5.79891,5.79705,5.79783,13000000.0
2006-08-31 11:18:00,5.79816,5.79826,5.79735,5.79794,9000000.0
2006-08-31 11:19:00,5.79781,5.79909,5.79781,5.79909,17000000.0
2006-08-31 11:20:00,5.79687,5.79841,5.79687,5.79841,14000000.0
2006-08-31 11:21:00,5.79848,5.79887,5.79745,5.79846,14000000.0
2006-08-31 11:22:00,5.79847,5.7985,5.79792,5.79801,22000000.0
2006-08-31 11:23:00,5.79827,5.79897,5.79827,5.79891,8000000.0
2006-08-31 11:24:00,5.79922,5.79922,5.79769,5.79867,18000000.0
2006-08-31 11:25:00,5.79839,5.79839,5.79712,5.79712,9000000.0
2006-08-31 11:26:00,5.79687,5.79835,5.79687,5.79744,15000000.0
2006-08-31 11:27:00,5.79666,5.79719,5.79616,5.79678,10000000.0
2006-08-31 11:28:00,5.79673,5.79826,5.79617,5.79719,13000000.0
2006-08-31 11:29:00,5.79823,5.79921,5.79744,5.7979,17000000.0
2006-08-31 11:30:00,5.7981,5.79949,5.7981,5.7989,13000000.0
2006-08-31 11:31:00,5.7988,5.79951,5.7988,5.79918,12000000.0
2006-08-31 11:32:00,5.79922,5.80039,5.79922,5.79946,20000000.0
2006-08-31 11:33:00,5.79921,5.7998,5.79856,5.79909,16000000.0
2006-08-31 11:34:00,5.79849,5.79931,5.79817,5.7987,13000000.0
2006-08-31 11:35:00,5.79925,5.79928,5.79768,5.79928,14000000.0
2006-08-31 11:36:00,5.79883,5.79933,5.79883,5.79918,11000000.0
2006-08-31 11:37:00,5.79931,5.79974,5.79869,5.79958,16000000.0
2006-08-31 11:38:00,5.79968,5.79968,5.79804,5.79804,8000000.0
2006-08-31 11:39:00,5.79778,5.7987,5.79755,5.79826,11000000.0
2006-08-31 11:40:00,5.79823,5.79857,5.79745,5.79844,12000000.0
2006-08-31 11:41:00,5.79801,5.79829,5.79704,5.79752,10000000.0
2006-08-31 11:42:00,5.79707,5.79783,5.79663,5.79783,10000000.0
2006-08-31 11:43:00,5.79799,5.79815,5.7978,5.79814,17000000.0
2006-08-31 11:44:00,5.79827,5.79827,5.79792,5.79818,15000000.0
2006-08-31 11:45:00,5.79813,5.79888,5.79725,5.79764,16000000.0
2006-08-31 11:46:00,5.7976,5.79806,5.7976,5.7979,7000000.0
2006-08-31 11:47:00,5.79792,5.79809,5.79633,5.79758,16000000.0
2006-08-31 11:48:00,5.79724,5.79741,5.79608,5.79715,13000000.0
2006-08-31 11:49:00,5.79682,5.79761,5.79636,5.79761,10000000.0
2006-08-31 11:50:00,5.79819,5.79868,5.79685,5.79806,12000000.0
2006-08-31 11:51:00,5.79839,5.79839,5.79686,5.79709,14000000.0
2006-08-31 11:52:00,5.7975,5.7975,5.79582,5.79718,18000000.0
2006-08-31 11:53:00,5.79689,5.79751,5.79626,5.79749,16000000.0
2006-08-31 11:54:00,5.79706,5.7982,5.79668,5.79818,8000000.0
2006-08-31 11:55:00,5.79746,5.79772,5.79687,5.79753,8000000.0
2006-08-31 11:56:00,5.79714,5.79832,5.79668,5.79758,8000000.0
2006-08-31 11:57:00,5.79784,5.79905,5.79752,5.79905,11000000.0
2006-08-31 11:58:00,5.7989,5.79985,5.79829,5.79983,14000000.0
2006-08-31 11:59:00,5.79958,5.79998,5.79854,5.79976,11000000.0
2006-08-31 12:00:00,5.80005,5.80033,5.79927,5.80008,15000000.0
2006-08-31 12:01:00,5.80009,5.80081,5.79859,5.79908,13000000.0
2006-08-31 12:02:00,5.79964,5.80017,5.7993,5.80017,15000000.0
2006-08-31 12:03:00,5.80035,5.80082,5.80032,5.80082,11000000.0
2006-08-31 12:04:00,5.8007,5.80071,5.7997,5.80071,9000000.0
2006-08-31 12:05:00,5.80011,5.80064,5.79963,5.80033,9000000.0
2006-08-31 12:06:00,5.79994,5.80165,5.79985,5.80055,15000000.0
2006-08-31 12:07:00,5.80062,5.80185,5.80038,5.80038,11000000.0
2006-08-31 12:08:00,5.80015,5.80107,5.79996,5.80107,8000000.0
2006-08-31 12:09:00,5.80014,5.80094,5.79964,5.80071,18000000.0
2006-08-31 12:10:00,5.80084,5.80101,5.79981,5.80025,14000000.0
2006-08-31 12:11:00,5.79996,5.80028,5.79898,5.79898,9000000.0
2006-08-31 12:12:00,5.79838,5.79984,5.79798,5.79931,18000000.0
2006-08-31 12:13:00,5.79805,5.79918,5.7975,5.79871,12000000.0
2006-08-31 12:14:00,5.79937,5.79947,5.79846,5.79935,10000000.0
2006-08-31 12:15:00,5.79947,5.79968,5.79854,5.79907,8000000.0
2006-08-31 12:16:00,5.80037,5.80037,5.79855,5.79931,14000000.0
2006-08-31 12:17:00,5.79958,5.79974,5.79822,5.79935,13000000.0
2006-08-31 12:18:00,5.79917,5.79992,5.79894,5.79945,10000000.0
2006-08-31 12:19:00,5.80039,5.80075,5.7996,5.80075,11000000.0
2006-08-31 12:20:00,5.80097,5.80141,5.80025,5.80112,8000000.0
2006-08-31 12:21:00,5.80043,5.80106,5.79997,5.80041,20000000.0
2006-08-31 12:22:00,5.80029,5.80029,5.79889,5.79986,14000000.0
2006-08-31 12:23:00,5.79966,5.79966,5.79841,5.799,11000000.0
2006-08-31 12:24:00,5.79897,5.79959,5.79837,5.79959,17000000.0
2006-08-31 12:25:00,5.79961,5.79994,5.79841,5.7988,12000000.0
2006-08-31 12:26:00,5.79886,5.8,5.79886,5.7999,7000000.0
2006-08-31 12:27:00,5.7999,5.79993,5.79913,5.79913,7000000.0
2006-08-31 12:28:00,5.7991,5.79942,5.79856,5.79856,19000000.0
2006-08-31 12:29:00,5.79877,5.79981,5.7982,5.79952,12000000.0
2006-08-31 12:30:00,5.79952,5.80003,5.79934,5.79994,10000000.0
2006-08-31 12:31:00,5.7997,5.80045,5.799,5.799,12000000.0
2006-08-31 12:32:00,5.79888,5.79934,5.79801,5.79801,12000000.0
2006-08-31 12:33:00,5.7997,5.7999,5.79834,5.7999,15000000.0
2006-08-31 12:34:00,5.80001,5.80029,5.79894,5.79894,12000000.0
2006-08-31 12:35:00,5.79896,5.80038,5.79875,5.79875,12000000.0
2006-08-31 12:36:00,5.79904,5.79969,5.79818,5.79851,15000000.0
2006-08-31 12:37:00,5.79831,5.7991,5.79828,5.7991,8000000.0
2006-08-31 12:38:00,5.79861,5.79933,5.79794,5.7993,15000000.0
2006-08-31 12:39:00,5.79926,5.79926,5.79729,5.79764,14000000.0
2006-08-31 12:40:00,5.79786,5.79955,5.79786,5.79925,18000000.0
2006-08-31 12:41:00,5.79756,5.79868,5.79756,5.79868,11000000.0
2006-08-31 12:42:00,5.79797,5.79861,5.79738,5.79798,17000000.0
2006-08-31 12:43:00,5.79844,5.79985,5.79813,5.79982,11000000.0
2006-08-31 12:44:00,5.79891,5.79962,5.79832,5.79847,13000000.0
2006-08-31 12:45:00,5.79876,5.79954,5.79855,5.79954,10000000.0
2006-08-31 12:46:00,5.79961,5.79981,5.79854,5.7996,20000000.0
2006-08-31 12:47:00,5.80015,5.80022,5.79894,5.79894,10000000.0
2006-08-31 12:48:00,5.79954,5.79958,5.79817,5.79823,10000000.0
2006-08-31 12:49:00,5.79779,5.79854,5.79716,5.79799,15000000.0
2006-08-31 12:50:00,5.79817,5.79866,5.79812,5.79863,14000000.0
2006-08-31 12:51:00,5.79868,5.79887,5.7978,5.79887,14000000.0
2006-08-31 12:52:00,5.799,5.799,5.79773,5.79838,9000000.0
2006-08-31 12:53:00,5.79758,5.79758,5.79656,5.7971,9000000.0
2006-08-31 12:54:00,5.79696,5.79788,5.79642,5.79675,20000000.0
2006-08-31 12:55:00,5.79687,5.79743,5.79585,5.79585,12000000.0
2006-08-31 12:56:00,5.79714,5.79726,5.79554,5.796,7000000.0
2006-08-31 12:57:00,5.79671,5.79671,5.79518,5.79604,13000000.0
2006-08-31 12:58:00,5.79591,5.79607,5.7946,5.7946,16000000.0
2006-08-31 12:59:00,5.7954,5.79603,5.79455,5.79496,14000000.0
2006-08-31 13:00:00,5.79543,5.7955,5.79417,5.79446,12000000.0
2006-08-31 13:01:00,5.79461,5.79559,5.7941,5.79558,17000000.0
2006-08-31 13:02:00,5.79606,5.79606,5.79455,5.79593,10000000.0
2006-08-31 13:03:00,5.79553,5.79615,5.79466,5.79598,22000000.0
2006-08-31 13:04:00,5.79672,5.79672,5.7948,5.7962,20000000.0
2006-08-31 13:05:00,5.79564,5.79671,5.79556,5.79556,14000000.0
2006-08-31 13:06:00,5.79601,5.79678,5.79538,5.79591,17000000.0
2006-08-31 13:07:00,5.79571,5.79651,5.79464,5.79519,22000000.0
2006-08-31 13:08:00,5.79499,5.79559,5.7938,5.79518,12000000.0
2006-08-31 13:09:00,5.79528,5.79549,5.79411,5.7944,12000000.0
2006-08-31 13:10:00,5.79402,5.79557,5.79402,5.79554,20000000.0
2006-08-31 13:11:00,5.79487,5.79567,5.79454,5.79567,12000000.0
2006-08-31 13:12:00,5.79574,5.79584,5.79438,5.79559,16000000.0
2006-08-31 13:13:00,5.79377,5.79555,5.79377,5.795,14000000.0
2006-08-31 13:14:00,5.79552,5.79565,5.79452,5.79492,17000000.0
2006-08-31 13:15:00,5.79483,5.79541,5.7947,5.79527,7000000.0
2006-08-31 13:16:00,5.79566,5.79635,5.7947,5.79635,9000000.0
2006-08-31 13:17:00,5.79622,5.79667,5.79503,5.79639,15000000.0
2006-08-31 13:18:00,5.79607,5.79657,5.79495,5.79549,17000000.0
2006-08-31 13:19:00,5.79642,5.79642,5.79505,5.79595,15000000.0
2006-08-31 13:20:00,5.79632,5.79661,5.79628,5.79661,12000000.0
2006-08-31 13:21:00,5.79656,5.79656,5.79494,5.79494,24000000.0
2006-08-31 13:22:00,5.7953,5.79591,5.79504,5.79542,12000000.0
2006-08-31 13:23:00,5.79599,5.7963,5.79546,5.7956,12000000.0
2006-08-31 13:24:00,5.79564,5.79588,5.79413,5.79583,18000000.0
2006-08-31 13:25:00,5.79464,5.79575,5.7945,5.79572,12000000.0
2006-08-31 13:26:00,5.79596,5.79596,5.79434,5.79532,12000000.0
2006-08-31 13:27:00,5.79573,5.79604,5.79515,5.79571,9000000.0
2006-08-31 13:28:00,5.79522,5.79666,5.79522,5.79654,15000000.0
2006-08-31 13:29:00,5.7968,5.79739,5.79543,5.79658,14000000.0
2006-08-31 13:30:00,5.79693,5.79817,5.79671,5.79802,11000000.0
2006-08-31 13:31:00,5.79837,5.79854,5.79657,5.79657,11000000.0
2006-08-31 13:32:00,5.79667,5.79726,5.7961,5.79633,8000000.0
2006-08-31 13:33:00,5.7963,5.79735,5.79599,5.79733,14000000.0
2006-08-31 13:34:00,5.79605,5.79677,5.79553,5.79553,11000000.0
2006-08-31 13:35:00,5.79507,5.79658,5.79498,5.79571,16000000.0
2006-08-31 13:36:00,5.7947,5.79657,5.7947,5.79591,8000000.0
2006-08-31 13:37:00,5.7963,5.79681,5.79542,5.79681,17000000.0
2006-08-31 13:38:00,5.79667,5.7968,5.79575,5.79576,14000000.0
2006-08-31 13:39:00,5.79591,5.79707,5.79549,5.79707,10000000.0
2006-08-31 13:40:00,5.79735,5.79735,5.79536,5.79628,8000000.0
2006-08-31 13:41:00,5.79659,5.79693,5.79575,5.79685,11000000.0
2006-08-31 13:42:00,5.79616,5.7971,5.79569,5.7971,14000000.0
2006-08-31 13:43:00,5.79624,5.79638,5.79537,5.79567,11000000.0
2006-08-31 13:44:00,5.7952,5.79522,5.79355,5.79503,11000000.0
2006-08-31 13:45:00,5.79514,5.79645,5.79514,5.79591,14000000.0
2006-08-31 13:46:00,5.79567,5.79697,5.79549,5.79586,11000000.0
2006-08-31 13:47:00,5.7962,5.79706,5.79494,5.79653,13000000.0
2006-08-31 13:48:00,5.79551,5.79551,5.79351,5.79399,14000000.0
2006-08-31 13:49:00,5.79391,5.79554,5.79391,5.79554,12000000.0
2006-08-31 13:50:00,5.79502,5.79514,5.79367,5.79437,16000000.0
2006-08-31 13:51:00,5.79387,5.7953,5.79366,5.79515,14000000.0
2006-08-31 13:52:00,5.79494,5.7951,5.79398,5.79497,10000000.0
2006-08-31 13:53:00,5.79527,5.79527,5.7941,5.7941,10000000.0
2006-08-31 13:54:00,5.79477,5.79488,5.79399,5.79436,8000000.0
2006-08-31 13:55:00,5.79402,5.79474,5.79306,5.79397,13000000.0
2006-08-31 13:56:00,5.79393,5.79538,5.79385,5.79534,17000000.0
2006-08-31 13:57:00,5.79487,5.79487,5.79367,5.79406,13000000.0
2006-08-31 13:58:00,5.79389,5.79462,5.7937,5.79446,7000000.0
2006-08-31 13:59:00,5.79411,5.79535,5.79411,5.79535,9000000.0
2006-08-31 14:00:00,5.79524,5.79575,5.79467,5.79575,7000000.0
2006-08-31 14:01:00,5.7948,5.79556,5.79379,5.79463,11000000.0
2006-08-31 14:02:00,5.7939,5.7944,5.79277,5.794,19000000.0
2006-08-31 14:03:00,5.79409,5.79502,5.79325,5.79502,13000000.0
2006-08-31 14:04:00,5.79429,5.79532,5.79315,5.79532,22000000.0
2006-08-31 14:05:00,5.79486,5.79518,5.79358,5.79368,17000000.0
2006-08-31 14:06:00,5.79426,5.79561,5.79426,5.79561,11000000.0
2006-08-31 14:07:00,5.79594,5.79651,5.7955,5.79651,9000000.0
2006-08-31 14:08:00,5.79658,5.79658,5.79538,5.79555,11000000.0
2006-08-31 14:09:00,5.79539,5.79656,5.79533,5.79656,12000000.0
2006-08-31 14:10:00,5.79766,5.79811,5.79657,5.79774,13000000.0
2006-08-31 14:11:00,5.79785,5.79785,5.79608,5.79752,14000000.0
2006-08-31 14:12:00,5.79746,5.79746,5.79636,5.79699,11000000.0
2006-08-31 14:13:00,5.79745,5.79793,5.7969,5.79778,11000000.0
2006-08-31 14:14:00,5.79834,5.79856,5.79725,5.79791,7000000.0
2006-08-31 14:15:00,5.79821,5.79872,5.79701,5.79781,14000000.0
2006-08-31 14:16:00,5.79819,5.79853,5.79675,5.79736,13000000.0
2006-08-31 14:17:00,5.79683,5.79765,5.79606,5.79609,22000000.0
2006-08-31 14:18:00,5.7953,5.797,5.7953,5.79612,15000000.0
2006-08-31 14:19:00,5.79635,5.79664,5.79558,5.79586,12000000.0
2006-08-31 14:20:00,5.79595,5.79703,5.79571,5.79703,7000000.0
2006-08-31 14:21:00,5.79621,5.79721,5.79543,5.79543,13000000.0
2006-08-31 14:22:00,5.79598,5.79686,5.79543,5.79615,8000000.0
2006-08-31 14:23:00,5.79664,5.79724,5.79572,5.79572,11000000.0
2006-08-31 14:24:00,5.79544,5.79688,5.795,5.795,13000000.0
2006-08-31 14:25:00,5.79553,5.79701,5.79551,5.79639,15000000.0
2006-08-31 14:26:00,5.7959,5.7971,5.79543,5.7971,8000000.0
2006-08-31 14:27:00,5.79702,5.79717,5.79561,5.79625,10000000.0
2006-08-31 14:28:00,5.79622,5.79714,5.79606,5.79658,11000000.0
2006-08-31 14:29:00,5.79722,5.79822,5.79555,5.79788,21000000.0
2006-08-31 14:30:00,5.79805,5.79805,5.79512,5.79641,11000000.0
2006-08-31 14:31:00,5.7949,5.79541,5.79433,5.79524,17000000.0
2006-08-31 14:32:00,5.79509,5.79667,5.79361,5.79537,15000000.0
2006-08-31 14:33:00,5.79526,5.79526,5.79312,5.79312,8000000.0
2006-08-31 14:34:00,5.79274,5.79461,5.79263,5.79461,9000000.0
2006-08-31 14:35:00,5.79253,5.7942,5.78881,5.78881,11000000.0
2006-08-31 14:36:00,5.78782,5.78787,5.78612,5.78749,15000000.0
2006-08-31 14:37:00,5.7869,5.78857,5.7863,5.78857,8000000.0
2006-08-31 14:38:00,5.78795,5.78838,5.78685,5.78762,10000000.0
2006-08-31 14:39:00,5.78642,5.78763,5.78631,5.78656,19000000.0
2006-08-31 14:40:00,5.78681,5.78722,5.78552,5.78649,15000000.0
2006-08-31 14:41:00,5.78695,5.7881,5.78624,5.78626,15000000.0
2006-08-31 14:42:00,5.78847,5.78861,5.78633,5.78683,17000000.0
2006-08-31 14:43:00,5.78766,5.79009,5.78766,5.78885,15000000.0
2006-08-31 14:44:00,5.7881,5.7881,5.78605,5.7864,15000000.0
2006-08-31 14:45:00,5.78562,5.78738,5.78559,5.78681,9000000.0
2006-08-31 14:46:00,5.78783,5.78814,5.78696,5.788,11000000.0
2006-08-31 14:47:00,5.78759,5.78922,5.78667,5.78841,12000000.0
2006-08-31 14:48:00,5.78939,5.78982,5.78833,5.78902,12000000.0
2006-08-31 14:49:00,5.78827,5.78887,5.7867,5.78738,12000000.0
2006-08-31 14:50:00,5.78738,5.78932,5.78738,5.78918,15000000.0
2006-08-31 14:51:00,5.78982,5.79043,5.78906,5.79027,10000000.0
2006-08-31 14:52:00,5.79066,5.79169,5.79003,5.79169,13000000.0
2006-08-31 14:53:00,5.79146,5.79159,5.78957,5.79132,13000000.0
2006-08-31 14:54:00,5.79063,5.79147,5.78981,5.78981,9000000.0
2006-08-31 14:55:00,5.78852,5.78991,5.78718,5.78982,16000000.0
2006-08-31 14:56:00,5.78883,5.78961,5.7885,5.78961,15000000.0
2006-08-31 14:57:00,5.78957,5.78992,5.78855,5.78992,15000000.0
2006-08-31 14:58:00,5.78904,5.7904,5.78904,5.78951,11000000.0
2006-08-31 14:59:00,5.79041,5.79092,5.78939,5.79068,14000000.0
2006-08-31 15:00:00,5.79064,5.79084,5.7894,5.79022,18000000.0
2006-08-31 15:01:00,5.79066,5.79066,5.78961,5.79049,12000000.0
2006-08-31 15:02:00,5.79089,5.79181,5.79053,5.79181,7000000.0
2006-08-31 15:03:00,5.79185,5.79373,5.79135,5.79217,18000000.0
2006-08-31 15:04:00,5.79224,5.79282,5.79127,5.79136,21000000.0
2006-08-31 15:05:00,5.79067,5.79088,5.78889,5.79088,13000000.0
2006-08-31 15:06:00,5.79017,5.79017,5.78834,5.78976,14000000.0
2006-08-31 15:07:00,5.78934,5.79026,5.7887,5.78951,22000000.0
2006-08-31 15:08:00,5.78872,5.78941,5.78786,5.78795,10000000.0
2006-08-31 15:09:00,5.78923,5.78954,5.7878,5.78906,9000000.0
2006-08-31 15:10:00,5.7894,5.78948,5.7884,5.78915,14000000.0
2006-08-31 15:11:00,5.78881,5.78881,5.78653,5.78653,12000000.0
2006-08-31 15:12:00,5.78728,5.78774,5.78585,5.78639,13000000.0
2006-08-31 15:13:00,5.78738,5.78753,5.78627,5.78737,12000000.0
2006-08-31 15:14:00,5.78751,5.78774,5.78677,5.78774,10000000.0
2006-08-31 15:15:00,5.78741,5.78849,5.7868,5.78746,16000000.0
2006-08-31 15:16:00,5.78741,5.78934,5.78741,5.78934,15000000.0
2006-08-31 15:17:00,5.78848,5.78973,5.78822,5.78882,14000000.0
2006-08-31 15:18:00,5.78965,5.78988,5.78851,5.78912,12000000.0
2006-08-31 15:19:00,5.79069,5.79156,5.78939,5.79156,11000000.0
2006-08-31 15:20:00,5.79181,5.79316,5.79131,5.79307,14000000.0
2006-08-31 15:21:00,5.79199,5.79384,5.79196,5.79279,14000000.0
2006-08-31 15:22:00,5.79285,5.79285,5.79149,5.79238,10000000.0
2006-08-31 15:23:00,5.79292,5.79295,5.79143,5.79143,11000000.0
2006-08-31 15:24:00,5.7909,5.79503,5.79085,5.79503,10000000.0
2006-08-31 15:25:00,5.79542,5.79624,5.79479,5.79521,16000000.0
2006-08-31 15:26:00,5.79505,5.79516,5.79334,5.79403,15000000.0
2006-08-31 15:27:00,5.7945,5.79543,5.79345,5.79345,10000000.0
2006-08-31 15:28:00,5.79363,5.79592,5.79351,5.79556,11000000.0
2006-08-31 15:29:00,5.79537,5.7966,5.79537,5.79621,19000000.0
2006-08-31 15:30:00,5.79628,5.80004,5.79617,5.80004,10000000.0
2006-08-31 15:31:00,5.80028,5.80064,5.7987,5.7987,14000000.0
2006-08-31 15:32:00,5.79892,5.79896,5.79785,5.79853,12000000.0
2006-08-31 15:33:00,5.79858,5.79998,5.79778,5.79891,20000000.0
2006-08-31 15:34:00,5.79757,5.79885,5.79715,5.79809,12000000.0
2006-08-31 15:35:00,5.79828,5.79837,5.79668,5.79737,12000000.0
2006-08-31 15:36:00,5.79742,5.7975,5.79609,5.79654,10000000.0
2006-08-31 15:37:00,5.79642,5.79775,5.79632,5.79775,10000000.0
2006-08-31 15:38:00,5.79845,5.7987,5.79663,5.79865,13000000.0
2006-08-31 15:39:00,5.7994,5.79975,5.79907,5.79963,7000000.0
2006-08-31 15:40:00,5.79986,5.80028,5.79893,5.79991,10000000.0
2006-08-31 15:41:00,5.80071,5.80095,5.79972,5.80095,9000000.0
2006-08-31 15:42:00,5.8016,5.80369,5.80132,5.80267,13000000.0
2006-08-31 15:43:00,5.80261,5.80704,5.80237,5.80588,16000000.0
2006-08-31 15:44:00,5.80711,5.80735,5.8057,5.80616,14000000.0
2006-08-31 15:45:00,5.80533,5.80583,5.80388,5.80548,15000000.0
2006-08-31 15:46:00,5.8052,5.80593,5.80417,5.80571,13000000.0
2006-08-31 15:47:00,5.80554,5.80555,5.80402,5.80477,9000000.0
2006-08-31 15:48:00,5.80482,5.80574,5.8037,5.80486,21000000.0
2006-08-31 15:49:00,5.80533,5.80575,5.80398,5.80478,23000000.0
2006-08-31 15:50:00,5.80462,5.80462,5.80223,5.80246,12000000.0
2006-08-31 15:51:00,5.80382,5.80412,5.80249,5.8034,19000000.0
2006-08-31 15:52:00,5.80319,5.80332,5.80225,5.80303,15000000.0
2006-08-31 15:53:00,5.80345,5.8038,5.80189,5.80378,14000000.0
2006-08-31 15:54:00,5.80304,5.80438,5.80207,5.80335,15000000.0
2006-08-31 15:55:00,5.80406,5.80489,5.80339,5.80425,12000000.0
2006-08-31 15:56:00,5.80476,5.80494,5.80357,5.80473,18000000.0
2006-08-31 15:57:00,5.80469,5.80529,5.80416,5.80459,10000000.0
2006-08-31 15:58:00,5.80494,5.80554,5.80409,5.80535,22000000.0
2006-08-31 15:59:00,5.8053,5.80595,5.80425,5.80484,12000000.0
2006-08-31 16:00:00,5.80547,5.80873,5.80541,5.80873,12000000.0
2006-08-31 16:01:00,5.80901,5.8117,5.80785,5.80909,12000000.0
2006-08-31 16:02:00,5.80835,5.81167,5.80835,5.81161,13000000.0
2006-08-31 16:03:00,5.81089,5.81383,5.80984,5.81383,13000000.0
2006-08-31 16:04:00,5.81394,5.81414,5.81024,5.8129,11000000.0
2006-08-31 16:05:00,5.81264,5.81387,5.8119,5.81377,9000000.0
2006-08-31 16:06:00,5.81303,5.81427,5.81227,5.81294,14000000.0
2006-08-31 16:07:00,5.81184,5.81279,5.81121,5.81121,15000000.0
2006-08-31 16:08:00,5.8111,5.81252,5.81079,5.81178,15000000.0
2006-08-31 16:09:00,5.81155,5.81159,5.80981,5.81125,17000000.0
2006-08-31 16:10:00,5.81211,5.81211,5.81004,5.81127,14000000.0
2006-08-31 16:11:00,5.81147,5.81204,5.81088,5.81204,9000000.0
2006-08-31 16:12:00,5.81149,5.81229,5.8106,5.81188,15000000.0
2006-08-31 16:13:00,5.81133,5.81225,5.81045,5.81142,14000000.0
2006-08-31 16:14:00,5.81084,5.81144,5.80892,5.80892,12000000.0
2006-08-31 16:15:00,5.80873,5.80965,5.80819,5.8092,14000000.0
2006-08-31 16:16:00,5.80934,5.81037,5.80864,5.81003,13000000.0
2006-08-31 16:17:00,5.81097,5.8115,5.80904,5.81066,18000000.0
2006-08-31 16:18:00,5.81057,5.81118,5.80982,5.81004,13000000.0
2006-08-31 16:19:00,5.8097,5.81043,5.80928,5.81043,8000000.0
2006-08-31 16:20:00,5.81092,5.81173,5.80962,5.81173,13000000.0
2006-08-31 16:21:00,5.81112,5.81113,5.80943,5.80973,12000000.0
2006-08-31 16:22:00,5.80975,5.81026,5.8093,5.81013,11000000.0
2006-08-31 16:23:00,5.81077,5.81117,5.80935,5.80935,14000000.0
2006-08-31 16:24:00,5.80911,5.81194,5.80911,5.81125,15000000.0
2006-08-31 16:25:00,5.81182,5.81226,5.81064,5.81226,11000000.0
2006-08-31 16:26:00,5.81208,5.81268,5.8117,5.81245,8000000.0
2006-08-31 16:27:00,5.81329,5.81781,5.81329,5.81781,10000000.0
2006-08-31 16:28:00,5.8181,5.81899,5.81599,5.8185,15000000.0
2006-08-31 16:29:00,5.81954,5.82132,5.81954,5.82059,7000000.0
2006-08-31 16:30:00,5.8224,5.82495,5.82214,5.82495,16000000.0
2006-08-31 16:31:00,5.82551,5.82551,5.82329,5.82389,14000000.0
2006-08-31 16:32:00,5.82336,5.82348,5.82093,5.8216,7000000.0
2006-08-31 16:33:00,5.82101,5.82175,5.81939,5.82022,8000000.0
2006-08-31 16:34:00,5.82045,5.82244,5.82012,5.82244,8000000.0
2006-08-31 16:35:00,5.82262,5.82262,5.81951,5.81951,9000000.0
2006-08-31 16:36:00,5.81979,5.82203,5.8197,5.8218,13000000.0
2006-08-31 16:37:00,5.8219,5.8219,5.81947,5.82042,18000000.0
2006-08-31 16:38:00,5.81885,5.8199,5.81821,5.8184,18000000.0
2006-08-31 16:39:00,5.8189,5.82005,5.81876,5.81914,20000000.0
2006-08-31 16:40:00,5.81802,5.82093,5.81802,5.82,13000000.0
2006-08-31 16:41:00,5.81979,5.82041,5.81871,5.82041,20000000.0
2006-08-31 16:42:00,5.82034,5.82035,5.81842,5.81997,18000000.0
2006-08-31 16:43:00,5.82054,5.82054,5.81879,5.81994,15000000.0
2006-08-31 16:44:00,5.81981,5.82098,5.81841,5.82098,20000000.0
2006-08-31 16:45:00,5.82039,5.82118,5.81984,5.82023,13000000.0
2006-08-31 16:46:00,5.82025,5.82137,5.81945,5.81959,15000000.0
2006-08-31 16:47:00,5.81931,5.81995,5.81893,5.81946,8000000.0
2006-08-31 16:48:00,5.81968,5.82008,5.819,5.81965,11000000.0
2006-08-31 16:49:00,5.8184,5.8192,5.81737,5.81815,12000000.0
2006-08-31 16:50:00,5.81761,5.81897,5.81726,5.81856,15000000.0
2006-08-31 16:51:00,5.819,5.81959,5.8179,5.81887,18000000.0
2006-08-31 16:52:00,5.8196,5.8196,5.81821,5.81854,14000000.0
2006-08-31 16:53:00,5.81823,5.81823,5.81689,5.81689,8000000.0
2006-08-31 16:54:00,5.81704,5.81704,5.81481,5.81685,11000000.0
2006-08-31 16:55:00,5.81658,5.81781,5.8159,5.81781,12000000.0
2006-08-31 16:56:00,5.81794,5.81897,5.81726,5.81787,10000000.0
2006-08-31 16:57:00,5.81806,5.81847,5.81708,5.81842,8000000.0
2006-08-31 16:58:00,5.81864,5.81911,5.81815,5.81903,9000000.0
2006-08-31 16:59:00,5.82113,5.82254,5.81936,5.82163,13000000.0
2006-08-31 17:00:00,5.82234,5.82234,5.8202,5.82141,11000000.0
2006-08-31 17:01:00,5.81966,5.82125,5.81966,5.82125,12000000.0
2006-08-31 17:02:00,5.82098,5.82129,5.81943,5.82072,10000000.0
2006-08-31 17:03:00,5.82076,5.82099,5.81953,5.81953,16000000.0
2006-08-31 17:04:00,5.81984,5.82011,5.81894,5.81951,13000000.0
2006-08-31 17:05:00,5.81914,5.82001,5.81799,5.81826,16000000.0
2006-08-31 17:06:00,5.81764,5.8186,5.81659,5.8177,12000000.0
2006-08-31 17:07:00,5.81777,5.81807,5.81689,5.81728,8000000.0
2006-08-31 17:08:00,5.81808,5.81873,5.81716,5.81822,21000000.0
2006-08-31 17:09:00,5.81798,5.81805,5.81665,5.81755,16000000.0
2006-08-31 17:10:00,5.81812,5.81816,5.81685,5.81816,11000000.0
2006-08-31 17:11:00,5.81799,5.81957,5.81761,5.81957,11000000.0
2006-08-31 17:12:00,5.81875,5.81974,5.81817,5.81927,9000000.0
2006-08-31 17:13:00,5.81888,5.81918,5.81825,5.81855,9000000.0
2006-08-31 17:14:00,5.8195,5.81975,5.81807,5.8196,17000000.0
2006-08-31 17:15:00,5.81824,5.81907,5.81774,5.81882,11000000.0
2006-08-31 17:16:00,5.81847,5.81912,5.81763,5.8184,15000000.0
2006-08-31 17:17:00,5.81741,5.81849,5.81672,5.81766,13000000.0
2006-08-31 17:18:00,5.81707,5.81707,5.81543,5.81638,15000000.0
2006-08-31 17:19:00,5.81633,5.81681,5.81563,5.81681,17000000.0
2006-08-31 17:20:00,5.81685,5.81738,5.81576,5.81687,12000000.0
2006-08-31 17:21:00,5.81724,5.81797,5.81689,5.81719,7000000.0
2006-08-31 17:22:00,5.81747,5.8188,5.81719,5.81782,14000000.0
2006-08-31 17:23:00,5.81782,5.81838,5.81674,5.81768,13000000.0
2006-08-31 17:24:00,5.81714,5.81838,5.81707,5.81721,9000000.0
2006-08-31 17:25:00,5.81716,5.81821,5.81705,5.81779,11000000.0
2006-08-31 17:26:00,5.81826,5.8186,5.81696,5.81824,16000000.0
2006-08-31 17:27:00,5.81812,5.81947,5.81773,5.81867,9000000.0
2006-08-31 17:28:00,5.81919,5.82021,5.8183,5.82003,15000000.0
2006-08-31 17:29:00,5.81993,5.82055,5.81872,5.82055,11000000.0
2006-08-31 17:30:00,5.82055,5.82075,5.81862,5.81965,19000000.0
2006-08-31 17:31:00,5.82101,5.82193,5.81973,5.82168,11000000.0
2006-08-31 17:32:00,5.82181,5.82295,5.82123,5.82295,9000000.0
2006-08-31 17:33:00,5.82248,5.82295,5.82168,5.82198,10000000.0
2006-08-31 17:34:00,5.82197,5.82197,5.82047,5.82075,14000000.0
2006-08-31 17:35:00,5.82128,5.82207,5.82026,5.82067,13000000.0
2006-08-31 17:36:00,5.82134,5.8218,5.82073,5.82169,11000000.0
2006-08-31 17:37:00,5.82207,5.82289,5.82157,5.8216,15000000.0
2006-08-31 17:38:00,5.82162,5.82254,5.8208,5.8224,17000000.0
2006-08-31 17:39:00,5.82262,5.82279,5.82165,5.82244,8000000.0
2006-08-31 17:40:00,5.82269,5.82278,5.82109,5.82235,12000000.0
2006-08-31 17:41:00,5.82234,5.82235,5.82113,5.82157,21000000.0
2006-08-31 17:42:00,5.82177,5.82286,5.82116,5.82286,13000000.0
2006-08-31 17:43:00,5.82165,5.82227,5.82102,5.82102,11000000.0
2006-08-31 17:44:00,5.82182,5.82252,5.82126,5.82126,19000000.0
2006-08-31 17:45:00,5.82293,5.82402,5.82256,5.8235,10000000.0
2006-08-31 17:46:00,5.82397,5.8254,5.82375,5.82418,13000000.0
2006-08-31 17:47:00,5.82372,5.82419,5.82268,5.8231,9000000.0
2006-08-31 17:48:00,5.8231,5.82363,5.82226,5.82316,14000000.0
2006-08-31 17:49:00,5.8234,5.82397,5.82216,5.82342,14000000.0
2006-08-31 17:50:00,5.82272,5.82365,5.82211,5.82365,17000000.0
2006-08-31 17:51:00,5.82331,5.82515,5.82331,5.82515,13000000.0
2006-08-31 17:52:00,5.82573,5.8275,5.82514,5.82673,24000000.0
2006-08-31 17:53:00,5.82726,5.82817,5.82664,5.82794,16000000.0
2006-08-31 17:54:00,5.8283,5.8283,5.82563,5.82563,16000000.0
2006-08-31 17:55:00,5.82609,5.82634,5.82528,5.82528,13000000.0
2006-08-31 17:56:00,5.82526,5.82625,5.82471,5.82605,15000000.0
2006-08-31 17:57:00,5.82538,5.82609,5.82467,5.82609,10000000.0
2006-08-31 17:58:00,5.82592,5.82592,5.8237,5.82448,15000000.0
2006-08-31 17:59:00,5.82434,5.82556,5.82387,5.82391,13000000.0
2006-08-31 18:00:00,5.82567,5.82591,5.82462,5.82519,7000000.0
2006-08-31 18:01:00,5.8251,5.82514,5.82332,5.82514,18000000.0
2006-08-31 18:02:00,5.82519,5.82519,5.82384,5.82437,17000000.0
2006-08-31 18:03:00,5.8255,5.82577,5.8242,5.8247,16000000.0
2006-08-31 18:04:00,5.82409,5.82534,5.82378,5.82455,14000000.0
2006-08-31 18:05:00,5.82468,5.82468,5.82205,5.82347,13000000.0
2006-08-31 18:06:00,5.823,5.82323,5.82185,5.82243,18000000.0
2006-08-31 18:07:00,5.82187,5.82233,5.82093,5.82154,12000000.0
2006-08-31 18:08:00,5.82169,5.82194,5.82045,5.82104,18000000.0
2006-08-31 18:09:00,5.82211,5.82211,5.81994,5.82083,12000000.0
2006-08-31 18:10:00,5.82113,5.82164,5.81982,5.8203,13000000.0
2006-08-31 18:11:00,5.82053,5.82079,5.8198,5.82035,10000000.0
2006-08-31 18:12:00,5.8192,5.82021,5.81912,5.81912,11000000.0
2006-08-31 18:13:00,5.81948,5.82022,5.81885,5.81885,14000000.0
2006-08-31 18:14:00,5.81874,5.81995,5.81847,5.81995,10000000.0
2006-08-31 18:15:00,5.81915,5.81985,5.81874,5.81874,10000000.0
2006-08-31 18:16:00,5.81896,5.82006,5.81896,5.82,9000000.0
2006-08-31 18:17:00,5.82016,5.82139,5.8192,5.81998,18000000.0
2006-08-31 18:18:00,5.81975,5.82099,5.81975,5.82035,14000000.0
2006-08-31 18:19:00,5.8196,5.82115,5.81946,5.82071,10000000.0
2006-08-31 18:20:00,5.82092,5.82162,5.81967,5.82162,15000000.0
2006-08-31 18:21:00,5.82105,5.82129,5.82,5.8202,18000000.0
2006-08-31 18:22:00,5.82051,5.82128,5.81963,5.82095,14000000.0
2006-08-31 18:23:00,5.82113,5.82178,5.82044,5.82162,7000000.0
2006-08-31 18:24:00,5.82158,5.82203,5.8208,5.82103,9000000.0
2006-08-31 18:25:00,5.8212,5.8212,5.82032,5.8205,13000000.0
2006-08-31 18:26:00,5.82021,5.82106,5.81968,5.81968,16000000.0
2006-08-31 18:27:00,5.81985,5.82114,5.81985,5.8207,14000000.0
2006-08-31 18:28:00,5.81926,5.8213,5.81926,5.82113,13000000.0
2006-08-31 18:29:00,5.82133,5.82164,5.81961,5.82144,11000000.0
2006-08-31 18:30:00,5.82133,5.82226,5.82044,5.82092,16000000.0
2006-08-31 18:31:00,5.81984,5.82141,5.81984,5.82097,12000000.0
2006-08-31 18:32:00,5.82127,5.82213,5.82042,5.82213,11000000.0
2006-08-31 18:33:00,5.82274,5.82357,5.82194,5.82248,13000000.0
2006-08-31 18:34:00,5.82248,5.82346,5.82212,5.82274,13000000.0
2006-08-31 18:35:00,5.82274,5.8233,5.8221,5.82274,18000000.0
2006-08-31 18:36:00,5.8222,5.82338,5.82152,5.82201,18000000.0
2006-08-31 18:37:00,5.822,5.82273,5.82128,5.82187,18000000.0
2006-08-31 18:38:00,5.82275,5.82293,5.82193,5.82195,11000000.0
2006-08-31 18:39:00,5.82189,5.82252,5.82123,5.8225,11000000.0
2006-08-31 18:40:00,5.82206,5.82311,5.82129,5.82311,14000000.0
2006-08-31 18:41:00,5.82322,5.82457,5.8228,5.82384,16000000.0
2006-08-31 18:42:00,5.82335,5.82457,5.82286,5.82286,14000000.0
2006-08-31 18:43:00,5.82439,5.82483,5.8229,5.82483,10000000.0
2006-08-31 18:44:00,5.82404,5.82484,5.82345,5.82451,13000000.0
2006-08-31 18:45:00,5.82378,5.82475,5.82324,5.82345,13000000.0
2006-08-31 18:46:00,5.82356,5.82415,5.82316,5.82415,12000000.0
2006-08-31 18:47:00,5.82377,5.824,5.82252,5.82341,14000000.0
2006-08-31 18:48:00,5.82327,5.82452,5.82275,5.82306,15000000.0
2006-08-31 18:49:00,5.82441,5.82461,5.82355,5.82435,12000000.0
2006-08-31 18:50:00,5.82449,5.82489,5.82381,5.82397,9000000.0
2006-08-31 18:51:00,5.82357,5.82455,5.82334,5.82432,17000000.0
2006-08-31 18:52:00,5.82439,5.82439,5.82323,5.82356,9000000.0
2006-08-31 18:53:00,5.82351,5.82402,5.82275,5.82324,14000000.0
2006-08-31 18:54:00,5.8234,5.82434,5.82324,5.82385,14000000.0
2006-08-31 18:55:00,5.82299,5.82399,5.82299,5.82346,10000000.0
2006-08-31 18:56:00,5.82337,5.82337,5.82219,5.82258,16000000.0
2006-08-31 18:57:00,5.82394,5.82394,5.82258,5.82327,17000000.0
2006-08-31 18:58:00,5.82324,5.82324,5.82203,5.82307,14000000.0
2006-08-31 18:59:00,5.82336,5.82384,5.82214,5.8234,14000000.0
2006-08-31 19:00:00,5.82419,5.82419,5.82236,5.82236,15000000.0
2006-08-31 19:01:00,5.82234,5.8236,5.82234,5.82313,15000000.0
2006-08-31 19:02:00,5.82311,5.82409,5.82273,5.82284,14000000.0
2006-08-31 19:03:00,5.82254,5.82346,5.82214,5.82346,14000000.0
2006-08-31 19:04:00,5.82266,5.82373,5.8221,5.82373,12000000.0
2006-08-31 19:05:00,5.82305,5.82357,5.8222,5.8222,15000000.0
2006-08-31 19:06:00,5.82214,5.82338,5.82209,5.82226,16000000.0
2006-08-31 19:07:00,5.82252,5.82304,5.82194,5.82194,20000000.0
2006-08-31 19:08:00,5.82213,5.82299,5.82167,5.82167,8000000.0
2006-08-31 19:09:00,5.82205,5.82352,5.82153,5.8226,17000000.0
2006-08-31 19:10:00,5.8228,5.8231,5.82213,5.82274,9000000.0
2006-08-31 19:11:00,5.8223,5.82312,5.82186,5.82197,16000000.0
2006-08-31 19:12:00,5.8221,5.8234,5.82186,5.82328,13000000.0
2006-08-31 19:13:00,5.82297,5.82329,5.82216,5.82329,10000000.0
2006-08-31 19:14:00,5.82343,5.8238,5.82227,5.8238,20000000.0
2006-08-31 19:15:00,5.82368,5.82393,5.82249,5.82249,12000000.0
2006-08-31 19:16:00,5.82372,5.82372,5.82276,5.8234,8000000.0
2006-08-31 19:17:00,5.8238,5.82416,5.82332,5.82362,18000000.0
2006-08-31 19:18:00,5.82379,5.8247,5.82351,5.82463,11000000.0
2006-08-31 19:19:00,5.82405,5.8248,5.82319,5.82319,12000000.0
2006-08-31 19:20:00,5.82349,5.82554,5.82349,5.82485,14000000.0
2006-08-31 19:21:00,5.8249,5.82555,5.82423,5.82434,13000000.0
2006-08-31 19:22:00,5.82443,5.82518,5.8239,5.82433,12000000.0
2006-08-31 19:23:00,5.82394,5.825,5.82361,5.82361,14000000.0
2006-08-31 19:24:00,5.82366,5.82529,5.82366,5.82413,19000000.0
2006-08-31 19:25:00,5.82446,5.82532,5.82443,5.82532,8000000.0
2006-08-31 19:26:00,5.8253,5.82542,5.82404,5.82404,7000000.0
2006-08-31 19:27:00,5.8242,5.82632,5.8242,5.82566,20000000.0
2006-08-31 19:28:00,5.82576,5.8264,5.82487,5.82534,17000000.0
2006-08-31 19:29:00,5.82612,5.82648,5.82545,5.82549,10000000.0
2006-08-31 19:30:00,5.82488,5.82563,5.824,5.82489,15000000.0
2006-08-31 19:31:00,5.82492,5.82608,5.82471,5.82471,11000000.0
2006-08-31 19:32:00,5.82403,5.82477,5.82273,5.82291,9000000.0
2006-08-31 19:33:00,5.82286,5.82375,5.82247,5.82336,14000000.0
2006-08-31 19:34:00,5.82399,5.82448,5.82288,5.82448,17000000.0
2006-08-31 19:35:00,5.82349,5.82395,5.82268,5.82341,8000000.0
2006-08-31 19:36:00,5.82238,5.82356,5.82214,5.82326,15000000.0
2006-08-31 19:37:00,5.82357,5.8238,5.82222,5.82244,8000000.0
2006-08-31 19:38:00,5.82306,5.82414,5.82305,5.82322,15000000.0
2006-08-31 19:39:00,5.82315,5.82409,5.82315,5.82386,17000000.0
2006-08-31 19:40:00,5.82419,5.8243,5.82405,5.82407,16000000.0
2006-08-31 19:41:00,5.82439,5.82439,5.82339,5.82426,11000000.0
2006-08-31 19:42:00,5.82333,5.82383,5.82318,5.82331,15000000.0
2006-08-31 19:43:00,5.82363,5.82411,5.82282,5.82348,14000000.0
2006-08-31 19:44:00,5.82414,5.82442,5.82308,5.82371,14000000.0
2006-08-31 19:45:00,5.82351,5.8242,5.82289,5.82289,15000000.0
2006-08-31 19:46:00,5.82271,5.82457,5.82271,5.82352,15000000.0
2006-08-31 19:47:00,5.82318,5.82407,5.82237,5.82237,16000000.0
2006-08-31 19:48:00,5.82352,5.8247,5.82283,5.82441,16000000.0
2006-08-31 19:49:00,5.82487,5.82629,5.82469,5.82629,8000000.0
2006-08-31 19:50:00,5.82681,5.82692,5.82563,5.82638,9000000.0
2006-08-31 19:51:00,5.82617,5.82704,5.82535,5.82634,19000000.0
2006-08-31 19:52:00,5.82525,5.82607,5.82465,5.82555,11000000.0
2006-08-31 19:53:00,5.82507,5.82507,5.82341,5.82431,14000000.0
2006-08-31 19:54:00,5.82355,5.82473,5.82328,5.82418,18000000.0
2006-08-31 19:55:00,5.82393,5.82441,5.82323,5.82435,13000000.0
2006-08-31 19:56:00,5.82488,5.82557,5.82393,5.82512,10000000.0
2006-08-31 19:57:00,5.82584,5.82627,5.82463,5.82553,16000000.0
2006-08-31 19:58:00,5.82542,5.82594,5.825,5.82575,15000000.0
2006-08-31 19:59:00,5.82502,5.82502,5.82362,5.82408,14000000.0
2006-08-31 20:00:00,5.82357,5.82394,5.82285,5.82285,11000000.0
2006-08-31 20:01:00,5.82313,5.82479,5.8231,5.82319,24000000.0
2006-08-31 20:02:00,5.82298,5.823,5.82272,5.82272,11000000.0
2006-08-31 20:03:00,5.82282,5.82435,5.82282,5.82358,11000000.0
2006-08-31 20:04:00,5.82456,5.8246,5.8233,5.82383,10000000.0
2006-08-31 20:05:00,5.82398,5.82468,5.82297,5.82364,17000000.0
2006-08-31 20:06:00,5.82357,5.82482,5.82327,5.82482,10000000.0
2006-08-31 20:07:00,5.82393,5.82452,5.82279,5.82316,14000000.0
2006-08-31 20:08:00,5.82272,5.8235,5.82223,5.82246,13000000.0
2006-08-31 20:09:00,5.82296,5.82324,5.82187,5.82239,11000000.0
2006-08-31 20:10:00,5.82207,5.82226,5.82111,5.82204,11000000.0
2006-08-31 20:11:00,5.82277,5.82324,5.82109,5.82166,9000000.0
2006-08-31 20:12:00,5.82243,5.82244,5.82134,5.82206,16000000.0
2006-08-31 20:13:00,5.82177,5.82204,5.8209,5.8209,11000000.0
2006-08-31 20:14:00,5.82135,5.82171,5.82084,5.82122,19000000.0
2006-08-31 20:15:00,5.82098,5.8224,5.82062,5.82062,13000000.0
2006-08-31 20:16:00,5.82143,5.82245,5.82126,5.82245,15000000.0
2006-08-31 20:17:00,5.82229,5.82236,5.82121,5.82123,8000000.0
2006-08-31 20:18:00,5.82098,5.8223,5.82039,5.82077,14000000.0
2006-08-31 20:19:00,5.82018,5.8221,5.82018,5.82099,14000000.0
2006-08-31 20:20:00,5.82092,5.8218,5.82058,5.82104,12000000.0
2006-08-31 20:21:00,5.821,5.82144,5.82027,5.82075,9000000.0
2006-08-31 20:22:00,5.82007,5.82095,5.81947,5.81973,17000000.0
2006-08-31 20:23:00,5.81989,5.82028,5.81916,5.82005,11000000.0
2006-08-31 20:24:00,5.81989,5.82052,5.81912,5.82052,16000000.0
2006-08-31 20:25:00,5.82065,5.82065,5.81924,5.81924,11000000.0
2006-08-31 20:26:00,5.81862,5.81995,5.81862,5.81889,8000000.0
2006-08-31 20:27:00,5.81964,5.82025,5.81893,5.81992,13000000.0
2006-08-31 20:28:00,5.81955,5.82027,5.81912,5.82003,15000000.0
2006-08-31 20:29:00,5.81943,5.82024,5.81856,5.81881,16000000.0
2006-08-31 20:30:00,5.81906,5.81995,5.81901,5.81901,8000000.0
2006-08-31 20:31:00,5.81972,5.82073,5.81924,5.81951,18000000.0
2006-08-31 20:32:00,5.81958,5.82124,5.8193,5.82124,7000000.0
2006-08-31 20:33:00,5.82121,5.82138,5.82026,5.82073,13000000.0
2006-08-31 20:34:00,5.82072,5.82158,5.82017,5.82133,13000000.0
2006-08-31 20:35:00,5.82125,5.82203,5.82071,5.82128,9000000.0
2006-08-31 20:36:00,5.82073,5.82151,5.82014,5.82014,17000000.0
2006-08-31 20:37:00,5.82008,5.82207,5.82008,5.8207,14000000.0
2006-08-31 20:38:00,5.82073,5.82138,5.81931,5.82129,16000000.0
2006-08-31 20:39:00,5.82093,5.82138,5.81989,5.81989,14000000.0
2006-08-31 20:40:00,5.8198,5.82101,5.8198,5.82096,17000000.0
2006-08-31 20:41:00,5.82041,5.82047,5.81927,5.81992,16000000.0
2006-08-31 20:42:00,5.81969,5.82061,5.81925,5.81981,22000000.0
2006-08-31 20:43:00,5.81956,5.82028,5.81762,5.81808,18000000.0
2006-08-31 20:44:00,5.81881,5.81922,5.81771,5.81822,16000000.0
2006-08-31 20:45:00,5.81819,5.81896,5.81813,5.81827,8000000.0
2006-08-31 20:46:00,5.81902,5.81914,5.81765,5.81914,19000000.0
2006-08-31 20:47:00,5.81824,5.81926,5.8175,5.81881,12000000.0
2006-08-31 20:48:00,5.81753,5.81857,5.81737,5.81857,9000000.0
2006-08-31 20:49:00,5.8186,5.81875,5.81735,5.81759,19000000.0
2006-08-31 20:50:00,5.81806,5.81838,5.81681,5.81821,15000000.0
2006-08-31 20:51:00,5.81821,5.81866,5.81625,5.81866,9000000.0
2006-08-31 20:52:00,5.81907,5.81907,5.81678,5.81746,11000000.0
2006-08-31 20:53:00,5.81873,5.81897,5.81698,5.81698,15000000.0
2006-08-31 20:54:00,5.81742,5.81841,5.81667,5.81669,12000000.0
2006-08-31 20:55:00,5.81783,5.81805,5.81637,5.81683,18000000.0
2006-08-31 20:56:00,5.81758,5.8181,5.8169,5.81797,12000000.0
2006-08-31 20:57:00,5.81779,5.81779,5.81618,5.81689,13000000.0
2006-08-31 20:58:00,5.81739,5.8181,5.8173,5.81791,11000000.0
2006-08-31 20:59:00,5.81725,5.81755,5.81619,5.81729,11000000.0
2006-08-31 21:00:00,5.81594,5.81651,5.81418,5.81588,17000000.0
2006-08-31 21:01:00,5.81611,5.81686,5.81585,5.81642,10000000.0
2006-08-31 21:02:00,5.81589,5.81665,5.81561,5.81598,8000000.0
2006-08-31 21:03:00,5.81734,5.8178,5.81637,5.8165,19000000.0
2006-08-31 21:04:00,5.81714,5.81761,5.81664,5.81755,18000000.0
2006-08-31 21:05:00,5.81705,5.81751,5.81627,5.81751,14000000.0
2006-08-31 21:06:00,5.8173,5.8173,5.81604,5.81641,12000000.0
2006-08-31 21:07:00,5.81629,5.81748,5.81629,5.81748,10000000.0
2006-08-31 21:08:00,5.81712,5.81785,5.81665,5.81757,14000000.0
2006-08-31 21:09:00,5.81754,5.81781,5.81609,5.81634,16000000.0
2006-08-31 21:10:00,5.8163,5.81735,5.81582,5.81626,15000000.0
2006-08-31 21:11:00,5.81633,5.81714,5.81583,5.81592,13000000.0
2006-08-31 21:12:00,5.81617,5.81711,5.81597,5.81636,10000000.0
2006-08-31 21:13:00,5.81678,5.81805,5.81615,5.81733,14000000.0
2006-08-31 21:14:00,5.81768,5.81795,5.81684,5.81703,10000000.0
2006-08-31 21:15:00,5.81676,5.81794,5.81628,5.81663,15000000.0
2006-08-31 21:16:00,5.81667,5.81745,5.81626,5.81626,11000000.0
2006-08-31 21:17:00,5.81612,5.81768,5.81566,5.81677,13000000.0
2006-08-31 21:18:00,5.81608,5.81757,5.81571,5.81633,17000000.0
2006-08-31 21:19:00,5.81696,5.81822,5.81665,5.81822,12000000.0
2006-08-31 21:20:00,5.81822,5.81888,5.81795,5.81795,14000000.0
2006-08-31 21:21:00,5.81783,5.8182,5.81731,5.81746,11000000.0
2006-08-31 21:22:00,5.81764,5.81786,5.81658,5.81658,9000000.0
2006-08-31 21:23:00,5.81783,5.81817,5.81731,5.81741,7000000.0
2006-08-31 21:24:00,5.81707,5.81802,5.8168,5.81789,11000000.0
2006-08-31 21:25:00,5.81812,5.81823,5.81754,5.81754,7000000.0
2006-08-31 21:26:00,5.81762,5.81843,5.81762,5.81824,13000000.0
2006-08-31 21:27:00,5.81774,5.81835,5.81728,5.8182,11000000.0
2006-08-31 21:28:00,5.81853,5.81881,5.81746,5.81857,15000000.0
2006-08-31 21:29:00,5.81848,5.81848,5.81714,5.81714,12000000.0
2006-08-31 21:30:00,5.81711,5.81802,5.81711,5.81725,10000000.0
2006-08-31 21:31:00,5.81666,5.81821,5.81666,5.81716,10000000.0
2006-08-31 21:32:00,5.81689,5.81786,5.81677,5.81677,12000000.0
2006-08-31 21:33:00,5.8167,5.81796,5.81661,5.81678,19000000.0
2006-08-31 21:34:00,5.81746,5.81788,5.81725,5.81788,8000000.0
2006-08-31 21:35:00,5.81734,5.81827,5.81697,5.81811,20000000.0
2006-08-31 21:36:00,5.81815,5.81852,5.81731,5.81776,19000000.0
2006-08-31 21:37:00,5.81767,5.81767,5.81708,5.8172,19000000.0
2006-08-31 21:38:00,5.81741,5.81808,5.81696,5.81773,13000000.0
2006-08-31 21:39:00,5.81785,5.81849,5.81728,5.81728,17000000.0
2006-08-31 21:40:00,5.81795,5.81795,5.81693,5.81693,7000000.0
2006-08-31 21:41:00,5.81642,5.81971,5.81642,5.81932,11000000.0
2006-08-31 21:42:00,5.81953,5.81953,5.81799,5.81799,18000000.0
2006-08-31 21:43:00,5.81802,5.81875,5.81781,5.8182,13000000.0
2006-08-31 21:44:00,5.81727,5.81862,5.81727,5.81862,16000000.0
2006-08-31 21:45:00,5.81867,5.81919,5.81784,5.81919,11000000.0
2006-08-31 21:46:00,5.81846,5.81893,5.81792,5.81849,13000000.0
2006-08-31 21:47:00,5.81982,5.81982,5.81805,5.81933,13000000.0
2006-08-31 21:48:00,5.81878,5.81878,5.81731,5.81763,17000000.0
2006-08-31 21:49:00,5.81846,5.81866,5.81743,5.81807,8000000.0
2006-08-31 21:50:00,5.81774,5.81796,5.81708,5.8175,11000000.0
2006-08-31 21:51:00,5.81843,5.81843,5.81746,5.81801,13000000.0
2006-08-31 21:52:00,5.81748,5.81856,5.81748,5.81856,13000000.0
2006-08-31 21:53:00,5.81826,5.81826,5.81636,5.81636,14000000.0
2006-08-31 21:54:00,5.81649,5.81649,5.8157,5.81623,11000000.0
2006-08-31 21:55:00,5.81677,5.81677,5.81497,5.81628,17000000.0
2006-08-31 21:56:00,5.81693,5.81714,5.81574,5.81606,12000000.0
2006-08-31 21:57:00,5.81569,5.81603,5.81482,5.81507,16000000.0
2006-08-31 21:58:00,5.81529,5.81611,5.81519,5.81593,9000000.0
2006-08-31 21:59:00,5.81505,5.81633,5.81505,5.81591,18000000.0
2006-08-31 22:00:00,5.81584,5.81632,5.81509,5.81599,13000000.0
2006-08-31 22:01:00,5.81589,5.81657,5.8152,5.81628,11000000.0
2006-08-31 22:02:00,5.81626,5.81679,5.81512,5.81512,17000000.0
2006-08-31 22:03:00,5.81547,5.81644,5.81498,5.81644,23000000.0
2006-08-31 22:04:00,5.81664,5.81664,5.81513,5.81513,15000000.0
2006-08-31 22:05:00,5.81473,5.81564,5.81457,5.81457,14000000.0
2006-08-31 22:06:00,5.81597,5.81639,5.81499,5.81531,15000000.0
2006-08-31 22:07:00,5.8148,5.81629,5.8148,5.81606,9000000.0
2006-08-31 22:08:00,5.81654,5.81679,5.81563,5.81591,18000000.0
2006-08-31 22:09:00,5.81578,5.81638,5.81519,5.81591,11000000.0
2006-08-31 22:10:00,5.81646,5.81657,5.81509,5.81509,7000000.0
2006-08-31 22:11:00,5.81509,5.8157,5.81433,5.81433,8000000.0
2006-08-31 22:12:00,5.81438,5.81579,5.81434,5.81464,16000000.0
2006-08-31 22:13:00,5.81461,5.81552,5.81425,5.81458,24000000.0
2006-08-31 22:14:00,5.81498,5.81519,5.8142,5.81422,9000000.0
2006-08-31 22:15:00,5.81403,5.8153,5.81403,5.81438,10000000.0
2006-08-31 22:16:00,5.81446,5.81535,5.81426,5.81467,13000000.0
2006-08-31 22:17:00,5.81422,5.81501,5.81299,5.81388,20000000.0
2006-08-31 22:18:00,5.81406,5.81413,5.81326,5.81326,11000000.0
2006-08-31 22:19:00,5.81455,5.81489,5.81352,5.81352,15000000.0
2006-08-31 22:20:00,5.81347,5.81391,5.81301,5.81301,16000000.0
2006-08-31 22:21:00,5.81301,5.81387,5.81297,5.81297,12000000.0
2006-08-31 22:22:00,5.81338,5.81451,5.81261,5.81421,14000000.0
2006-08-31 22:23:00,5.81276,5.81404,5.81266,5.81313,11000000.0
2006-08-31 22:24:00,5.81407,5.81463,5.81284,5.8133,16000000.0
2006-08-31 22:25:00,5.81328,5.81397,5.81321,5.81344,14000000.0
2006-08-31 22:26:00,5.81373,5.81409,5.81286,5.81304,10000000.0
2006-08-31 22:27:00,5.81332,5.81422,5.81304,5.81306,14000000.0
2006-08-31 22:28:00,5.81356,5.81416,5.813,5.81376,12000000.0
2006-08-31 22:29:00,5.81387,5.81418,5.81299,5.81299,13000000.0
2006-08-31 22:30:00,5.81303,5.81402,5.81294,5.81402,8000000.0
2006-08-31 22:31:00,5.81426,5.81473,5.81356,5.81386,11000000.0
2006-08-31 22:32:00,5.81361,5.81482,5.81279,5.81477,20000000.0
2006-08-31 22:33:00,5.81464,5.81464,5.81319,5.81405,11000000.0
2006-08-31 22:34:00,5.81403,5.81442,5.81351,5.81393,10000000.0
2006-08-31 22:35:00,5.81344,5.81415,5.81278,5.81311,13000000.0
2006-08-31 22:36:00,5.81366,5.81412,5.81354,5.81364,9000000.0
2006-08-31 22:37:00,5.81365,5.81421,5.81302,5.81366,13000000.0
2006-08-31 22:38:00,5.81344,5.8139,5.81308,5.81311,9000000.0
2006-08-31 22:39:00,5.81355,5.81479,5.81327,5.81449,12000000.0
2006-08-31 22:40:00,5.81458,5.81458,5.81342,5.81348,9000000.0
2006-08-31 22:41:00,5.81366,5.81465,5.81361,5.81465,14000000.0
2006-08-31 22:42:00,5.81463,5.81514,5.81345,5.81345,13000000.0
2006-08-31 22:43:00,5.81349,5.81498,5.81349,5.81435,12000000.0
2006-08-31 22:44:00,5.81415,5.81503,5.81367,5.8144,15000000.0
2006-08-31 22:45:00,5.81396,5.81469,5.81369,5.81412,13000000.0
2006-08-31 22:46:00,5.81423,5.81464,5.81388,5.81391,14000000.0
2006-08-31 22:47:00,5.81388,5.81448,5.81321,5.81391,15000000.0
2006-08-31 22:48:00,5.81428,5.81487,5.81357,5.8146,13000000.0
2006-08-31 22:49:00,5.81438,5.81468,5.81367,5.81413,13000000.0
2006-08-31 22:50:00,5.81318,5.81477,5.81318,5.81465,15000000.0
2006-08-31 22:51:00,5.81512,5.81527,5.81388,5.81483,14000000.0
2006-08-31 22:52:00,5.81428,5.81484,5.81384,5.81386,9000000.0
2006-08-31 22:53:00,5.81363,5.81498,5.81363,5.81388,15000000.0
2006-08-31 22:54:00,5.81436,5.81478,5.81364,5.81421,17000000.0
2006-08-31 22:55:00,5.81335,5.81484,5.81335,5.81341,16000000.0
2006-08-31 22:56:00,5.81408,5.81563,5.81357,5.81357,13000000.0
2006-08-31 22:57:00,5.81389,5.81546,5.81389,5.81486,8000000.0
2006-08-31 22:58:00,5.81496,5.81515,5.81429,5.81501,8000000.0
2006-08-31 22:59:00,5.81554,5.81554,5.81418,5.81418,19000000.0
2006-08-31 23:00:00,5.81396,5.81595,5.81396,5.81577,10000000.0
2006-08-31 23:01:00,5.81582,5.81634,5.81499,5.81504,7000000.0
2006-08-31 23:02:00,5.81543,5.81561,5.8143,5.815,15000000.0
2006-08-31 23:03:00,5.81575,5.81665,5.81489,5.81542,17000000.0
2006-08-31 23:04:00,5.81581,5.81695,5.81581,5.81622,19000000.0
2006-08-31 23:05:00,5.8161,5.8171,5.81581,5.81687,9000000.0
2006-08-31 23:06:00,5.81544,5.8166,5.81515,5.81537,12000000.0
2006-08-31 23:07:00,5.8161,5.81679,5.81498,5.81498,14000000.0
2006-08-31 23:08:00,5.81499,5.81547,5.81431,5.81547,16000000.0
2006-08-31 23:09:00,5.81567,5.81592,5.81467,5.81533,9000000.0
2006-08-31 23:10:00,5.81575,5.81695,5.81542,5.81562,12000000.0
2006-08-31 23:11:00,5.81652,5.81734,5.81603,5.81625,14000000.0
2006-08-31 23:12:00,5.81602,5.8163,5.8152,5.8152,7000000.0
2006-08-31 23:13:00,5.81531,5.81675,5.81423,5.81423,14000000.0
2006-08-31 23:14:00,5.81557,5.81754,5.81537,5.81731,19000000.0
2006-08-31 23:15:00,5.81798,5.8184,5.81706,5.81753,13000000.0
2006-08-31 23:16:00,5.81726,5.81775,5.81622,5.81628,15000000.0
2006-08-31 23:17:00,5.81654,5.8176,5.81643,5.81677,11000000.0
2006-08-31 23:18:00,5.81657,5.81768,5.81657,5.81698,12000000.0
2006-08-31 23:19:00,5.81766,5.81799,5.8173,5.81762,14000000.0
2006-08-31 23:20:00,5.81741,5.81927,5.81687,5.81927,19000000.0
2006-08-31 23:21:00,5.81789,5.81855,5.81767,5.81832,7000000.0
2006-08-31 23:22:00,5.8192,5.8192,5.81745,5.81755,15000000.0
2006-08-31 23:23:00,5.8177,5.81823,5.81708,5.8176,11000000.0
2006-08-31 23:24:00,5.8172,5.81876,5.8168,5.81736,14000000.0
2006-08-31 23:25:00,5.81759,5.81841,5.81728,5.81782,11000000.0
2006-08-31 23:26:00,5.81816,5.81826,5.81659,5.81708,14000000.0
2006-08-31 23:27:00,5.81707,5.81876,5.81671,5.81876,11000000.0
2006-08-31 23:28:00,5.81838,5.81838,5.81624,5.81624,12000000.0
2006-08-31 23:29:00,5.81796,5.81852,5.81669,5.817,16000000.0
2006-08-31 23:30:00,5.81719,5.81824,5.81628,5.81798,20000000.0
2006-08-31 23:31:00,5.81853,5.81872,5.81779,5.81799,11000000.0
2006-08-31 23:32:00,5.81775,5.81889,5.81775,5.81798,16000000.0
2006-08-31 23:33:00,5.81802,5.81854,5.81691,5.81723,12000000.0
2006-08-31 23:34:00,5.81715,5.81745,5.81713,5.81735,13000000.0
2006-08-31 23:35:00,5.81754,5.8182,5.81692,5.81692,9000000.0
2006-08-31 23:36:00,5.8172,5.81849,5.81716,5.81849,9000000.0
2006-08-31 23:37:00,5.81801,5.81842,5.81701,5.81767,14000000.0
2006-08-31 23:38:00,5.81718,5.81801,5.81717,5.81765,13000000.0
2006-08-31 23:39:00,5.81718,5.8174,5.81698,5.81699,17000000.0
2006-08-31 23:40:00,5.81709,5.81717,5.81694,5.81695,12000000.0
2006-08-31 23:41:00,5.81712,5.81722,5.81695,5.81718,17000000.0
2006-08-31 23:42:00,5.81733,5.81903,5.81733,5.8177,22000000.0
2006-08-31 23:43:00,5.81783,5.81945,5.81779,5.81864,15000000.0
2006-08-31 23:44:00,5.81933,5.82044,5.81912,5.82044,14000000.0
2006-08-31 23:45:00,5.82045,5.8205,5.81932,5.81982,20000000.0
2006-08-31 23:46:00,5.81968,5.82022,5.81912,5.81997,14000000.0
2006-08-31 23:47:00,5.8192,5.81964,5.81852,5.81852,10000000.0
2006-08-31 23:48:00,5.81888,5.82168,5.81888,5.82031,18000000.0
2006-08-31 23:49:00,5.81946,5.82089,5.81916,5.81988,14000000.0
2006-08-31 23:50:00,5.82031,5.82054,5.81931,5.81931,13000000.0
2006-08-31 23:51:00,5.81857,5.81909,5.81826,5.8187,8000000.0
2006-08-31 23:52:00,5.81898,5.81952,5.81865,5.8191,16000000.0
2006-08-31 23:53:00,5.81952,5.81987,5.81813,5.81987,18000000.0
2006-08-31 23:54:00,5.81956,5.81963,5.81874,5.81913,12000000.0
2006-08-31 23:55:00,5.81874,5.81957,5.8184,5.81896,19000000.0
2006-08-31 23:56:00,5.8183,5.81938,5.81764,5.81809,14000000.0
2006-08-31 23:57:00,5.8188,5.81891,5.81802,5.81855,16000000.0
2006-08-31 23:58:00,5.81721,5.81872,5.81721,5.81821,13000000.0
2006-08-31 23:59:00,5.81815,5.81815,5.81308,5.81308,14000000.0
2006-09-01 00:00:00,5.81301,5.81693,5.81301,5.81576,17000000.0
2006-09-01 00:01:00,5.81708,5.81739,5.81534,5.81534,12000000.0
2006-09-01 00:02:00,5.81573,5.81783,5.81573,5.81588,15000000.0
2006-09-01 00:03:00,5.8156,5.81734,5.81533,5.81596,14000000.0
2006-09-01 00:04:00,5.81471,5.81702,5.81471,5.81481,12000000.0
2006-09-01 00:05:00,5.81326,5.81326,5.81058,5.81058,12000000.0
2006-09-01 00:06:00,5.81072,5.81489,5.81072,5.81489,12000000.0
2006-09-01 00:07:00,5.81496,5.81496,5.81245,5.81368,11000000.0
2006-09-01 00:08:00,5.81394,5.81671,5.81394,5.81646,15000000.0
2006-09-01 00:09:00,5.81503,5.8174,5.81439,5.81439,12000000.0
2006-09-01 00:10:00,5.81391,5.8164,5.81391,5.81625,19000000.0
2006-09-01 00:11:00,5.81739,5.82025,5.81658,5.82025,8000000.0
2006-09-01 00:12:00,5.82203,5.8226,5.82156,5.82256,9000000.0
2006-09-01 00:13:00,5.82314,5.82517,5.82314,5.82367,13000000.0
2006-09-01 00:14:00,5.81916,5.81916,5.81689,5.81689,14000000.0
2006-09-01 00:15:00,5.81665,5.8194,5.81665,5.8194,12000000.0
2006-09-01 00:16:00,5.81947,5.82094,5.81868,5.8191,12000000.0
2006-09-01 00:17:00,5.81899,5.81973,5.81877,5.81892,10000000.0
2006-09-01 00:18:00,5.82015,5.82045,5.81925,5.82013,19000000.0
2006-09-01 00:19:00,5.81975,5.82113,5.81914,5.81914,12000000.0
2006-09-01 00:20:00,5.81928,5.82036,5.81917,5.81949,11000000.0
2006-09-01 00:21:00,5.8194,5.81996,5.81879,5.81975,14000000.0
2006-09-01 00:22:00,5.81935,5.81937,5.81841,5.81842,13000000.0
2006-09-01 00:23:00,5.8189,5.81899,5.81722,5.81787,13000000.0
2006-09-01 00:24:00,5.81817,5.81817,5.81628,5.81662,9000000.0
2006-09-01 00:25:00,5.8169,5.81774,5.81612,5.8165,13000000.0
2006-09-01 00:26:00,5.81756,5.81813,5.81704,5.81705,14000000.0
2006-09-01 00:27:00,5.81648,5.81727,5.81611,5.81611,15000000.0
2006-09-01 00:28:00,5.81626,5.81682,5.81539,5.81539,7000000.0
2006-09-01 00:29:00,5.81571,5.81718,5.81566,5.81686,17000000.0
2006-09-01 00:30:00,5.81707,5.81777,5.8168,5.81721,9000000.0
2006-09-01 00:31:00,5.81574,5.81775,5.81574,5.81775,13000000.0
2006-09-01 00:32:00,5.81858,5.81903,5.81856,5.81903,8000000.0
2006-09-01 00:33:00,5.81892,5.81892,5.8165,5.81799,19000000.0
2006-09-01 00:34:00,5.81789,5.81927,5.81761,5.81761,15000000.0
2006-09-01 00:35:00,5.81745,5.81814,5.81719,5.81719,12000000.0
2006-09-01 00:36:00,5.81784,5.81799,5.81634,5.8164,15000000.0
2006-09-01 00:37:00,5.81598,5.81718,5.81574,5.81676,15000000.0
2006-09-01 00:38:00,5.81642,5.81774,5.81619,5.81774,18000000.0
2006-09-01 00:39:00,5.81779,5.81942,5.81765,5.81773,20000000.0
2006-09-01 00:40:00,5.81821,5.82101,5.81821,5.82101,10000000.0
2006-09-01 00:41:00,5.82109,5.82134,5.81773,5.81805,9000000.0
2006-09-01 00:42:00,5.81617,5.81755,5.81617,5.81632,16000000.0
2006-09-01 00:43:00,5.81662,5.81748,5.81614,5.81614,16000000.0
2006-09-01 00:44:00,5.81579,5.81656,5.81551,5.81551,10000000.0
2006-09-01 00:45:00,5.81633,5.81749,5.81624,5.81626,16000000.0
2006-09-01 00:46:00,5.81634,5.81739,5.81599,5.8166,12000000.0
2006-09-01 00:47:00,5.81677,5.81755,5.81663,5.81664,8000000.0
2006-09-01 00:48:00,5.81621,5.81621,5.81538,5.81538,16000000.0
2006-09-01 00:49:00,5.8157,5.81675,5.8157,5.81675,11000000.0
2006-09-01 00:50:00,5.81697,5.81697,5.81591,5.81591,9000000.0
2006-09-01 00:51:00,5.81601,5.81613,5.81593,5.81607,9000000.0
2006-09-01 00:52:00,5.81683,5.81808,5.81682,5.8172,18000000.0
2006-09-01 00:53:00,5.81786,5.81794,5.81591,5.81591,12000000.0
2006-09-01 00:54:00,5.81629,5.81823,5.81629,5.81709,12000000.0
2006-09-01 00:55:00,5.8171,5.81869,5.81693,5.81869,11000000.0
2006-09-01 00:56:00,5.81778,5.8208,5.81778,5.81889,14000000.0
2006-09-01 00:57:00,5.81775,5.81904,5.81675,5.81904,15000000.0
2006-09-01 00:58:00,5.81969,5.82045,5.81877,5.81936,9000000.0
2006-09-01 00:59:00,5.81899,5.81899,5.81738,5.81738,17000000.0
2006-09-01 01:00:00,5.81849,5.81971,5.81751,5.81824,12000000.0
2006-09-01 01:01:00,5.81816,5.82133,5.81816,5.81909,15000000.0
2006-09-01 01:02:00,5.81869,5.8196,5.81815,5.81836,10000000.0
2006-09-01 01:03:00,5.81901,5.81978,5.81832,5.81836,13000000.0
2006-09-01 01:04:00,5.81803,5.81909,5.81761,5.81809,13000000.0
2006-09-01 01:05:00,5.81813,5.81813,5.81783,5.81804,13000000.0
2006-09-01 01:06:00,5.81836,5.81902,5.81729,5.81729,12000000.0
2006-09-01 01:07:00,5.81692,5.81725,5.81692,5.81723,13000000.0
2006-09-01 01:08:00,5.81724,5.81731,5.81694,5.81731,15000000.0
2006-09-01 01:09:00,5.81761,5.81881,5.81761,5.81876,17000000.0
2006-09-01 01:10:00,5.81735,5.81783,5.81672,5.8169,10000000.0
2006-09-01 01:11:00,5.81671,5.81733,5.81658,5.81687,11000000.0
2006-09-01 01:12:00,5.81703,5.81788,5.81651,5.81651,10000000.0
2006-09-01 01:13:00,5.81659,5.81898,5.81659,5.81733,11000000.0
2006-09-01 01:14:00,5.81748,5.81872,5.81698,5.81872,13000000.0
2006-09-01 01:15:00,5.81881,5.81881,5.81686,5.81734,9000000.0
2006-09-01 01:16:00,5.81748,5.81853,5.81644,5.81708,12000000.0
2006-09-01 01:17:00,5.81731,5.81739,5.81714,5.81735,11000000.0
2006-09-01 01:18:00,5.81735,5.81735,5.81701,5.81718,12000000.0
2006-09-01 01:19:00,5.81757,5.81877,5.81735,5.81871,19000000.0
2006-09-01 01:20:00,5.81799,5.81835,5.8171,5.81804,11000000.0
2006-09-01 01:21:00,5.81864,5.81919,5.81731,5.81733,12000000.0
2006-09-01 01:22:00,5.81788,5.81814,5.81708,5.81708,9000000.0
2006-09-01 01:23:00,5.81815,5.81831,5.81672,5.8181,13000000.0
2006-09-01 01:24:00,5.81745,5.8186,5.8171,5.8186,14000000.0
2006-09-01 01:25:00,5.81869,5.81869,5.81722,5.81722,11000000.0
2006-09-01 01:26:00,5.81755,5.81826,5.81732,5.81743,10000000.0
2006-09-01 01:27:00,5.81734,5.81856,5.81734,5.81812,17000000.0
2006-09-01 01:28:00,5.81752,5.81752,5.81707,5.81713,13000000.0
2006-09-01 01:29:00,5.81738,5.8189,5.81738,5.81751,19000000.0
2006-09-01 01:30:00,5.81715,5.81818,5.81681,5.81697,15000000.0
2006-09-01 01:31:00,5.81691,5.81776,5.81642,5.8173,15000000.0
2006-09-01 01:32:00,5.8182,5.819,5.81708,5.8171,12000000.0
2006-09-01 01:33:00,5.81722,5.81837,5.81696,5.81745,8000000.0
2006-09-01 01:34:00,5.81765,5.81784,5.81605,5.81727,18000000.0
2006-09-01 01:35:00,5.81725,5.81794,5.81604,5.81794,12000000.0
2006-09-01 01:36:00,5.81801,5.81801,5.81596,5.81596,16000000.0
2006-09-01 01:37:00,5.81517,5.81639,5.81449,5.81594,15000000.0
2006-09-01 01:38:00,5.81581,5.8172,5.81573,5.8172,18000000.0
2006-09-01 01:39:00,5.81759,5.81759,5.816,5.8163,10000000.0
2006-09-01 01:40:00,5.81614,5.81622,5.81545,5.81564,11000000.0
2006-09-01 01:41:00,5.81543,5.81633,5.81517,5.8162,16000000.0
2006-09-01 01:42:00,5.81614,5.81672,5.81541,5.81541,14000000.0
2006-09-01 01:43:00,5.81521,5.8172,5.81494,5.81565,16000000.0
2006-09-01 01:44:00,5.81568,5.81613,5.81428,5.81597,15000000.0
2006-09-01 01:45:00,5.81674,5.81674,5.81487,5.81553,16000000.0
2006-09-01 01:46:00,5.81527,5.81675,5.8152,5.81675,9000000.0
2006-09-01 01:47:00,5.81692,5.81757,5.81586,5.81634,17000000.0
2006-09-01 01:48:00,5.81626,5.81728,5.81625,5.81728,16000000.0
2006-09-01 01:49:00,5.81715,5.81715,5.81625,5.81628,10000000.0
2006-09-01 01:50:00,5.81589,5.81755,5.81585,5.81747,11000000.0
2006-09-01 01:51:00,5.81774,5.81817,5.81687,5.81688,12000000.0
2006-09-01 01:52:00,5.81744,5.81834,5.81698,5.81814,12000000.0
2006-09-01 01:53:00,5.81799,5.81799,5.81587,5.81587,18000000.0
2006-09-01 01:54:00,5.8168,5.81728,5.81635,5.81674,14000000.0
2006-09-01 01:55:00,5.817,5.81777,5.81595,5.81668,18000000.0
2006-09-01 01:56:00,5.81623,5.81682,5.81605,5.81607,8000000.0
2006-09-01 01:57:00,5.81611,5.81714,5.81602,5.81639,13000000.0
2006-09-01 01:58:00,5.81616,5.81693,5.81613,5.81655,11000000.0
2006-09-01 01:59:00,5.81614,5.81614,5.8155,5.81552,11000000.0
2006-09-01 02:00:00,5.81525,5.81748,5.81525,5.81748,16000000.0
2006-09-01 02:01:00,5.81734,5.81748,5.81561,5.81561,21000000.0
2006-09-01 02:02:00,5.81585,5.81643,5.81556,5.8159,10000000.0
2006-09-01 02:03:00,5.81581,5.81581,5.81439,5.81439,8000000.0
2006-09-01 02:04:00,5.81421,5.8153,5.81354,5.81467,14000000.0
2006-09-01 02:05:00,5.81391,5.81495,5.81349,5.81472,14000000.0
2006-09-01 02:06:00,5.81469,5.81515,5.81353,5.81418,15000000.0
2006-09-01 02:07:00,5.81417,5.81488,5.81358,5.81481,10000000.0
2006-09-01 02:08:00,5.81396,5.81512,5.81355,5.81355,16000000.0
2006-09-01 02:09:00,5.81515,5.81613,5.81465,5.816,18000000.0
2006-09-01 02:10:00,5.81574,5.81608,5.81404,5.81404,16000000.0
2006-09-01 02:11:00,5.81361,5.81413,5.81352,5.81398,14000000.0
2006-09-01 02:12:00,5.81443,5.81511,5.81433,5.81433,10000000.0
2006-09-01 02:13:00,5.81471,5.81697,5.81461,5.81552,15000000.0
2006-09-01 02:14:00,5.81598,5.81636,5.81499,5.81635,19000000.0
2006-09-01 02:15:00,5.81657,5.81657,5.81475,5.81544,12000000.0
2006-09-01 02:16:00,5.81554,5.81701,5.8145,5.8145,18000000.0
2006-09-01 02:17:00,5.81612,5.81635,5.81513,5.81513,14000000.0
2006-09-01 02:18:00,5.81452,5.81652,5.81452,5.81546,12000000.0
2006-09-01 02:19:00,5.81513,5.81626,5.81496,5.81559,14000000.0
2006-09-01 02:20:00,5.81538,5.81538,5.81467,5.81483,13000000.0
2006-09-01 02:21:00,5.81477,5.81656,5.81477,5.81538,15000000.0
2006-09-01 02:22:00,5.81565,5.8166,5.81486,5.81486,13000000.0
2006-09-01 02:23:00,5.81511,5.81688,5.81511,5.81567,16000000.0
2006-09-01 02:24:00,5.8156,5.81576,5.81547,5.81547,17000000.0
2006-09-01 02:25:00,5.81597,5.81647,5.81543,5.81588,10000000.0
2006-09-01 02:26:00,5.81549,5.8163,5.81446,5.81446,13000000.0
2006-09-01 02:27:00,5.81487,5.81633,5.81487,5.81501,7000000.0
2006-09-01 02:28:00,5.81485,5.81626,5.81485,5.8161,9000000.0
2006-09-01 02:29:00,5.81674,5.81674,5.81518,5.81601,20000000.0
2006-09-01 02:30:00,5.81595,5.81624,5.81555,5.81584,11000000.0
2006-09-01 02:31:00,5.81548,5.8157,5.81548,5.81559,9000000.0
2006-09-01 02:32:00,5.81586,5.81644,5.81473,5.81559,13000000.0
2006-09-01 02:33:00,5.81587,5.81667,5.81475,5.81542,14000000.0
2006-09-01 02:34:00,5.81518,5.8164,5.81465,5.81544,17000000.0
2006-09-01 02:35:00,5.81594,5.81691,5.81569,5.81691,15000000.0
2006-09-01 02:36:00,5.81721,5.81733,5.81716,5.81725,14000000.0
2006-09-01 02:37:00,5.81725,5.81736,5.8171,5.8172,13000000.0
2006-09-01 02:38:00,5.81722,5.81735,5.81715,5.81735,14000000.0
2006-09-01 02:39:00,5.81732,5.81735,5.81714,5.81728,15000000.0
2006-09-01 02:40:00,5.8173,5.81739,5.81713,5.81734,12000000.0
2006-09-01 02:41:00,5.81689,5.81689,5.81559,5.81652,13000000.0
2006-09-01 02:42:00,5.81608,5.81641,5.81491,5.81491,16000000.0
2006-09-01 02:43:00,5.81433,5.81456,5.81414,5.8142,18000000.0
2006-09-01 02:44:00,5.81431,5.81448,5.81421,5.8143,10000000.0
2006-09-01 02:45:00,5.81486,5.81699,5.81486,5.81671,14000000.0
2006-09-01 02:46:00,5.81623,5.8168,5.81523,5.81678,18000000.0
2006-09-01 02:47:00,5.81631,5.81648,5.81466,5.81466,17000000.0
2006-09-01 02:48:00,5.8148,5.81587,5.81471,5.81525,7000000.0
2006-09-01 02:49:00,5.81535,5.81568,5.81486,5.81549,13000000.0
2006-09-01 02:50:00,5.81586,5.81635,5.81417,5.81492,14000000.0
2006-09-01 02:51:00,5.81479,5.81606,5.81401,5.81467,15000000.0
2006-09-01 02:52:00,5.81418,5.81566,5.81418,5.81529,15000000.0
2006-09-01 02:53:00,5.81493,5.81537,5.81437,5.81437,9000000.0
2006-09-01 02:54:00,5.81428,5.81627,5.81428,5.81533,13000000.0
2006-09-01 02:55:00,5.81617,5.81617,5.81496,5.8154,11000000.0
2006-09-01 02:56:00,5.81552,5.81625,5.8152,5.81625,18000000.0
2006-09-01 02:57:00,5.81619,5.81619,5.81496,5.81582,13000000.0
2006-09-01 02:58:00,5.81626,5.81626,5.8146,5.8146,9000000.0
2006-09-01 02:59:00,5.81407,5.81535,5.81407,5.81482,14000000.0
2006-09-01 03:00:00,5.8146,5.81512,5.81442,5.81463,11000000.0
2006-09-01 03:01:00,5.81413,5.8152,5.81377,5.81467,11000000.0
2006-09-01 03:02:00,5.81434,5.81536,5.81403,5.81467,11000000.0
2006-09-01 03:03:00,5.81445,5.81517,5.81356,5.81457,23000000.0
2006-09-01 03:04:00,5.81502,5.81511,5.81407,5.81417,11000000.0
2006-09-01 03:05:00,5.81444,5.8147,5.81442,5.81457,17000000.0
2006-09-01 03:06:00,5.81461,5.81477,5.81452,5.81461,9000000.0
2006-09-01 03:07:00,5.81457,5.81471,5.8144,5.81445,15000000.0
2006-09-01 03:08:00,5.8147,5.81551,5.81438,5.81522,12000000.0
2006-09-01 03:09:00,5.81478,5.81587,5.81447,5.81495,15000000.0
2006-09-01 03:10:00,5.81527,5.81542,5.81401,5.81465,19000000.0
2006-09-01 03:11:00,5.81482,5.81556,5.81406,5.81495,15000000.0
2006-09-01 03:12:00,5.81468,5.81468,5.81371,5.81379,18000000.0
2006-09-01 03:13:00,5.81365,5.81375,5.81352,5.81375,18000000.0
2006-09-01 03:14:00,5.8144,5.81543,5.8144,5.81503,10000000.0
2006-09-01 03:15:00,5.81473,5.81558,5.81437,5.81558,7000000.0
2006-09-01 03:16:00,5.81582,5.81582,5.81405,5.81405,8000000.0
2006-09-01 03:17:00,5.8136,5.81492,5.8136,5.8144,10000000.0
2006-09-01 03:18:00,5.81411,5.81414,5.81386,5.81386,15000000.0
2006-09-01 03:19:00,5.81404,5.81465,5.81387,5.81433,10000000.0
2006-09-01 03:20:00,5.81365,5.81509,5.81354,5.8143,16000000.0
2006-09-01 03:21:00,5.81385,5.81488,5.81378,5.81466,11000000.0
2006-09-01 03:22:00,5.81498,5.81498,5.8138,5.81403,10000000.0
2006-09-01 03:23:00,5.81377,5.81551,5.81327,5.81441,12000000.0
2006-09-01 03:24:00,5.81414,5.81514,5.81347,5.81417,13000000.0
2006-09-01 03:25:00,5.8141,5.8141,5.81314,5.81314,11000000.0
2006-09-01 03:26:00,5.81443,5.8147,5.81352,5.81466,13000000.0
2006-09-01 03:27:00,5.8148,5.8157,5.81461,5.81463,14000000.0
2006-09-01 03:28:00,5.81545,5.81781,5.81488,5.81781,18000000.0
2006-09-01 03:29:00,5.81713,5.81745,5.81608,5.8162,15000000.0
2006-09-01 03:30:00,5.81659,5.8168,5.81574,5.81574,10000000.0
2006-09-01 03:31:00,5.81642,5.81656,5.815,5.815,13000000.0
2006-09-01 03:32:00,5.81594,5.81714,5.81497,5.81603,16000000.0
2006-09-01 03:33:00,5.81566,5.81698,5.81558,5.81568,13000000.0
2006-09-01 03:34:00,5.81538,5.81538,5.81449,5.81452,16000000.0
2006-09-01 03:35:00,5.8153,5.81634,5.8149,5.81515,10000000.0
2006-09-01 03:36:00,5.8148,5.81652,5.8148,5.81565,11000000.0
2006-09-01 03:37:00,5.81625,5.81731,5.81587,5.81646,13000000.0
2006-09-01 03:38:00,5.81664,5.81706,5.81527,5.81608,13000000.0
2006-09-01 03:39:00,5.81589,5.81648,5.81503,5.81623,13000000.0
2006-09-01 03:40:00,5.81622,5.81723,5.81595,5.81633,12000000.0
2006-09-01 03:41:00,5.81718,5.81718,5.81528,5.81528,16000000.0
2006-09-01 03:42:00,5.81529,5.81676,5.81527,5.81595,21000000.0
2006-09-01 03:43:00,5.81687,5.81702,5.81489,5.81621,18000000.0
2006-09-01 03:44:00,5.81661,5.81695,5.81573,5.81583,15000000.0
2006-09-01 03:45:00,5.81557,5.81709,5.81557,5.81628,9000000.0
2006-09-01 03:46:00,5.81673,5.81691,5.81594,5.81594,8000000.0
2006-09-01 03:47:00,5.81556,5.81779,5.81556,5.81689,11000000.0
2006-09-01 03:48:00,5.81676,5.81781,5.81676,5.81736,9000000.0
2006-09-01 03:49:00,5.81772,5.81864,5.81744,5.8176,16000000.0
2006-09-01 03:50:00,5.81822,5.81965,5.81822,5.81871,19000000.0
2006-09-01 03:51:00,5.81825,5.81893,5.81814,5.81814,9000000.0
2006-09-01 03:52:00,5.81848,5.81943,5.81775,5.8194,19000000.0
2006-09-01 03:53:00,5.81964,5.81997,5.81883,5.81883,10000000.0
2006-09-01 03:54:00,5.81897,5.82056,5.81842,5.81947,17000000.0
2006-09-01 03:55:00,5.81894,5.81977,5.81838,5.81847,16000000.0
2006-09-01 03:56:00,5.81869,5.82012,5.81864,5.82012,7000000.0
2006-09-01 03:57:00,5.81942,5.81942,5.818,5.8188,11000000.0
2006-09-01 03:58:00,5.81905,5.81907,5.81815,5.81817,12000000.0
2006-09-01 03:59:00,5.81824,5.81902,5.818,5.81878,17000000.0
2006-09-01 04:00:00,5.81895,5.81913,5.81892,5.81908,12000000.0
2006-09-01 04:01:00,5.81873,5.81933,5.81846,5.81882,16000000.0
2006-09-01 04:02:00,5.81885,5.81956,5.81821,5.81849,14000000.0
2006-09-01 04:03:00,5.8172,5.81833,5.81712,5.818,12000000.0
2006-09-01 04:04:00,5.81806,5.81903,5.81751,5.81903,16000000.0
2006-09-01 04:05:00,5.81792,5.8191,5.8176,5.81801,13000000.0
2006-09-01 04:06:00,5.81793,5.81845,5.81736,5.8178,16000000.0
2006-09-01 04:07:00,5.81788,5.81839,5.81688,5.81718,13000000.0
2006-09-01 04:08:00,5.81795,5.81795,5.81725,5.81725,14000000.0
2006-09-01 04:09:00,5.81727,5.81792,5.81715,5.81788,10000000.0
2006-09-01 04:10:00,5.8178,5.81899,5.81749,5.81899,12000000.0
2006-09-01 04:11:00,5.81766,5.81766,5.81678,5.81678,14000000.0
2006-09-01 04:12:00,5.81673,5.81822,5.81673,5.81716,19000000.0
2006-09-01 04:13:00,5.81768,5.81932,5.81768,5.8185,20000000.0
2006-09-01 04:14:00,5.8179,5.81906,5.81735,5.8184,12000000.0
2006-09-01 04:15:00,5.8191,5.81917,5.8179,5.81807,8000000.0
2006-09-01 04:16:00,5.81867,5.81959,5.81703,5.81703,13000000.0
2006-09-01 04:17:00,5.8181,5.81911,5.81707,5.81801,15000000.0
2006-09-01 04:18:00,5.81755,5.81951,5.81716,5.81951,9000000.0
2006-09-01 04:19:00,5.82004,5.82004,5.81801,5.81818,12000000.0
2006-09-01 04:20:00,5.81953,5.81969,5.8178,5.8178,9000000.0
2006-09-01 04:21:00,5.81739,5.8185,5.81643,5.8174,17000000.0
2006-09-01 04:22:00,5.81747,5.81747,5.8167,5.8167,14000000.0
2006-09-01 04:23:00,5.81735,5.81809,5.81677,5.81809,10000000.0
2006-09-01 04:24:00,5.81847,5.81872,5.81705,5.81782,12000000.0
2006-09-01 04:25:00,5.81746,5.81824,5.81723,5.81741,10000000.0
2006-09-01 04:26:00,5.81797,5.81826,5.81708,5.81826,7000000.0
2006-09-01 04:27:00,5.81781,5.81848,5.81695,5.81707,15000000.0
2006-09-01 04:28:00,5.81695,5.81809,5.81695,5.81764,7000000.0
2006-09-01 04:29:00,5.81868,5.81988,5.81809,5.81988,14000000.0
2006-09-01 04:30:00,5.81963,5.82027,5.81922,5.8195,11000000.0
2006-09-01 04:31:00,5.82019,5.82059,5.81888,5.81947,15000000.0
2006-09-01 04:32:00,5.81951,5.81977,5.81868,5.81868,17000000.0
2006-09-01 04:33:00,5.81823,5.81846,5.8182,5.8183,14000000.0
2006-09-01 04:34:00,5.81831,5.81852,5.81824,5.81852,9000000.0
2006-09-01 04:35:00,5.81882,5.82105,5.81882,5.82105,12000000.0
2006-09-01 04:36:00,5.82002,5.82101,5.81933,5.81933,12000000.0
2006-09-01 04:37:00,5.81947,5.82034,5.81873,5.81988,12000000.0
2006-09-01 04:38:00,5.81979,5.82013,5.8192,5.81958,11000000.0
2006-09-01 04:39:00,5.81937,5.82,5.81904,5.81913,17000000.0
2006-09-01 04:40:00,5.8187,5.82084,5.81852,5.82005,9000000.0
2006-09-01 04:41:00,5.82036,5.82082,5.81976,5.8205,10000000.0
2006-09-01 04:42:00,5.81955,5.8204,5.8192,5.8192,8000000.0
2006-09-01 04:43:00,5.81925,5.82076,5.81925,5.8203,18000000.0
2006-09-01 04:44:00,5.82029,5.82071,5.81983,5.82018,9000000.0
2006-09-01 04:45:00,5.82016,5.82016,5.81884,5.81884,9000000.0
2006-09-01 04:46:00,5.81903,5.82094,5.81903,5.82002,16000000.0
2006-09-01 04:47:00,5.81963,5.81999,5.81953,5.81982,12000000.0
2006-09-01 04:48:00,5.81814,5.81995,5.81814,5.81909,10000000.0
2006-09-01 04:49:00,5.82003,5.82003,5.81819,5.81862,16000000.0
2006-09-01 04:50:00,5.81942,5.8196,5.81839,5.81839,16000000.0
2006-09-01 04:51:00,5.8185,5.81891,5.8185,5.81872,20000000.0
2006-09-01 04:52:00,5.81947,5.81966,5.81856,5.81898,13000000.0
2006-09-01 04:53:00,5.81945,5.81945,5.81761,5.818,11000000.0
2006-09-01 04:54:00,5.81847,5.81924,5.81801,5.81894,11000000.0
2006-09-01 04:55:00,5.81873,5.81944,5.81781,5.81907,12000000.0
2006-09-01 04:56:00,5.81778,5.81997,5.81778,5.81881,16000000.0
2006-09-01 04:57:00,5.81904,5.81943,5.81831,5.81943,7000000.0
2006-09-01 04:58:00,5.81921,5.81921,5.81769,5.8185,13000000.0
2006-09-01 04:59:00,5.81835,5.82086,5.81835,5.8194,17000000.0
2006-09-01 05:00:00,5.81908,5.81979,5.81815,5.81815,10000000.0
2006-09-01 05:01:00,5.81848,5.81993,5.81803,5.81871,13000000.0
2006-09-01 05:02:00,5.81955,5.82035,5.81911,5.81941,18000000.0
2006-09-01 05:03:00,5.81944,5.82026,5.81905,5.81905,9000000.0
2006-09-01 05:04:00,5.81918,5.8201,5.81898,5.81998,12000000.0
2006-09-01 05:05:00,5.81872,5.8198,5.81842,5.81842,10000000.0
2006-09-01 05:06:00,5.81844,5.81996,5.81844,5.81982,20000000.0
2006-09-01 05:07:00,5.81964,5.82076,5.81925,5.82002,10000000.0
2006-09-01 05:08:00,5.81869,5.8199,5.81869,5.81885,17000000.0
2006-09-01 05:09:00,5.81875,5.8188,5.81857,5.81875,15000000.0
2006-09-01 05:10:00,5.81901,5.82023,5.81901,5.81917,10000000.0
2006-09-01 05:11:00,5.81886,5.82029,5.81825,5.81931,16000000.0
2006-09-01 05:12:00,5.81908,5.81956,5.81814,5.81814,7000000.0
2006-09-01 05:13:00,5.81849,5.81957,5.81821,5.81849,12000000.0
2006-09-01 05:14:00,5.81873,5.82043,5.81873,5.81977,14000000.0
2006-09-01 05:15:00,5.81951,5.821,5.8192,5.81976,16000000.0
2006-09-01 05:16:00,5.82097,5.82136,5.81971,5.82032,15000000.0
2006-09-01 05:17:00,5.81991,5.8202,5.8192,5.82008,10000000.0
2006-09-01 05:18:00,5.81913,5.81958,5.81865,5.81876,13000000.0
2006-09-01 05:19:00,5.81868,5.81998,5.81868,5.81974,13000000.0
2006-09-01 05:20:00,5.8197,5.82061,5.81917,5.81974,20000000.0
2006-09-01 05:21:00,5.82061,5.82151,5.81992,5.82035,9000000.0
2006-09-01 05:22:00,5.82021,5.82201,5.82021,5.8207,17000000.0
2006-09-01 05:23:00,5.82073,5.82254,5.82066,5.82149,14000000.0
2006-09-01 05:24:00,5.82086,5.82233,5.82061,5.82061,19000000.0
2006-09-01 05:25:00,5.8202,5.82081,5.8202,5.82045,13000000.0
2006-09-01 05:26:00,5.82014,5.82271,5.82014,5.82084,13000000.0
2006-09-01 05:27:00,5.82122,5.82269,5.82122,5.82129,13000000.0
2006-09-01 05:28:00,5.8221,5.8221,5.82074,5.82146,10000000.0
2006-09-01 05:29:00,5.82174,5.82187,5.82014,5.82135,17000000.0
2006-09-01 05:30:00,5.82111,5.82156,5.81986,5.81998,21000000.0
2006-09-01 05:31:00,5.82016,5.82034,5.81971,5.81971,13000000.0
2006-09-01 05:32:00,5.81967,5.82054,5.81921,5.81944,16000000.0
2006-09-01 05:33:00,5.819,5.82028,5.819,5.81951,13000000.0
2006-09-01 05:34:00,5.81979,5.82124,5.81959,5.81974,13000000.0
2006-09-01 05:35:00,5.8193,5.82038,5.81884,5.82022,14000000.0
2006-09-01 05:36:00,5.82028,5.82081,5.81956,5.81982,18000000.0
2006-09-01 05:37:00,5.82135,5.82135,5.81897,5.82082,12000000.0
2006-09-01 05:38:00,5.8199,5.82042,5.81897,5.81915,13000000.0
2006-09-01 05:39:00,5.81877,5.81985,5.81877,5.81927,21000000.0
2006-09-01 05:40:00,5.81927,5.82035,5.81891,5.81891,14000000.0
2006-09-01 05:41:00,5.81833,5.81859,5.81825,5.81859,13000000.0
2006-09-01 05:42:00,5.81849,5.81855,5.81844,5.81844,8000000.0
2006-09-01 05:43:00,5.81856,5.81856,5.81837,5.81855,13000000.0
2006-09-01 05:44:00,5.81893,5.82045,5.81893,5.81946,13000000.0
2006-09-01 05:45:00,5.81948,5.82057,5.81894,5.81894,24000000.0
2006-09-01 05:46:00,5.81923,5.82002,5.81897,5.81922,14000000.0
2006-09-01 05:47:00,5.81953,5.81995,5.81892,5.81892,11000000.0
2006-09-01 05:48:00,5.81858,5.82019,5.81835,5.82019,18000000.0
2006-09-01 05:49:00,5.81998,5.82057,5.81914,5.81914,10000000.0
2006-09-01 05:50:00,5.81915,5.81979,5.8188,5.81959,10000000.0
2006-09-01 05:51:00,5.81984,5.82049,5.81921,5.81921,11000000.0
2006-09-01 05:52:00,5.82,5.8209,5.81936,5.81997,19000000.0
2006-09-01 05:53:00,5.81994,5.82102,5.81956,5.82031,15000000.0
2006-09-01 05:54:00,5.81968,5.82015,5.81896,5.81896,7000000.0
2006-09-01 05:55:00,5.81986,5.8201,5.81902,5.81953,12000000.0
2006-09-01 05:56:00,5.81922,5.81993,5.81875,5.81917,16000000.0
2006-09-01 05:57:00,5.81908,5.81945,5.818,5.81825,11000000.0
2006-09-01 05:58:00,5.81804,5.81966,5.81767,5.81817,22000000.0
2006-09-01 05:59:00,5.81816,5.81989,5.81816,5.81837,9000000.0
2006-09-01 06:00:00,5.81861,5.81975,5.8183,5.81834,17000000.0
2006-09-01 06:01:00,5.8191,5.8191,5.81704,5.81754,18000000.0
2006-09-01 06:02:00,5.81787,5.81864,5.81697,5.81796,18000000.0
2006-09-01 06:03:00,5.8176,5.81831,5.81726,5.81726,16000000.0
2006-09-01 06:04:00,5.81764,5.81833,5.81758,5.81773,8000000.0
2006-09-01 06:05:00,5.81733,5.81739,5.81712,5.81736,10000000.0
2006-09-01 06:06:00,5.81742,5.81888,5.81684,5.81734,27000000.0
2006-09-01 06:07:00,5.81746,5.81917,5.81746,5.81836,17000000.0
2006-09-01 06:08:00,5.8178,5.81789,5.81706,5.81768,14000000.0
2006-09-01 06:09:00,5.81781,5.8184,5.81733,5.81733,13000000.0
2006-09-01 06:10:00,5.8174,5.81859,5.81718,5.81859,14000000.0
2006-09-01 06:11:00,5.81821,5.81821,5.81683,5.81683,16000000.0
2006-09-01 06:12:00,5.81665,5.81851,5.81665,5.81836,17000000.0
2006-09-01 06:13:00,5.8186,5.8186,5.81685,5.81741,14000000.0
2006-09-01 06:14:00,5.81724,5.81752,5.81631,5.81631,12000000.0
2006-09-01 06:15:00,5.81573,5.81598,5.81572,5.8158,13000000.0
2006-09-01 06:16:00,5.81573,5.81598,5.81572,5.8158,14000000.0
2006-09-01 06:17:00,5.81609,5.81685,5.81583,5.81595,11000000.0
2006-09-01 06:18:00,5.81571,5.81571,5.81533,5.81546,12000000.0
2006-09-01 06:19:00,5.8156,5.81739,5.8156,5.81698,19000000.0
2006-09-01 06:20:00,5.81762,5.81789,5.81549,5.81644,11000000.0
2006-09-01 06:21:00,5.81749,5.81774,5.81575,5.81575,9000000.0
2006-09-01 06:22:00,5.81574,5.81697,5.81574,5.81611,22000000.0
2006-09-01 06:23:00,5.81636,5.8172,5.81557,5.81557,18000000.0
2006-09-01 06:24:00,5.8157,5.81622,5.81559,5.81622,8000000.0
2006-09-01 06:25:00,5.81721,5.81723,5.81596,5.81623,9000000.0
2006-09-01 06:26:00,5.81649,5.81732,5.81629,5.81732,13000000.0
2006-09-01 06:27:00,5.81635,5.81644,5.81601,5.81643,15000000.0
2006-09-01 06:28:00,5.81682,5.81747,5.81637,5.81676,18000000.0
2006-09-01 06:29:00,5.81619,5.81712,5.81612,5.81636,16000000.0
2006-09-01 06:30:00,5.81671,5.81739,5.81655,5.81725,10000000.0
2006-09-01 06:31:00,5.81758,5.81791,5.81658,5.81704,13000000.0
2006-09-01 06:32:00,5.81759,5.81817,5.81697,5.81746,10000000.0
2006-09-01 06:33:00,5.81726,5.81726,5.81683,5.81695,10000000.0
2006-09-01 06:34:00,5.81707,5.81841,5.81707,5.81783,15000000.0
2006-09-01 06:35:00,5.81734,5.81827,5.81679,5.81768,13000000.0
2006-09-01 06:36:00,5.81765,5.81819,5.81692,5.81788,23000000.0
2006-09-01 06:37:00,5.8178,5.81816,5.81683,5.81758,11000000.0
2006-09-01 06:38:00,5.81847,5.81858,5.81676,5.81676,17000000.0
2006-09-01 06:39:00,5.81746,5.81807,5.8171,5.81807,8000000.0
2006-09-01 06:40:00,5.8183,5.82013,5.81783,5.81791,15000000.0
2006-09-01 06:41:00,5.81826,5.81969,5.81826,5.81969,15000000.0
2006-09-01 06:42:00,5.81927,5.81988,5.8181,5.81896,16000000.0
2006-09-01 06:43:00,5.81857,5.81975,5.81812,5.81812,12000000.0
2006-09-01 06:44:00,5.81804,5.81949,5.81804,5.81872,13000000.0
2006-09-01 06:45:00,5.81837,5.81902,5.81807,5.81892,14000000.0
2006-09-01 06:46:00,5.81942,5.81942,5.81753,5.81839,12000000.0
2006-09-01 06:47:00,5.81899,5.81911,5.81733,5.81733,11000000.0
2006-09-01 06:48:00,5.81734,5.81882,5.81734,5.81781,15000000.0
2006-09-01 06:49:00,5.81699,5.81727,5.81698,5.81712,17000000.0
2006-09-01 06:50:00,5.81839,5.81839,5.81706,5.81706,13000000.0
2006-09-01 06:51:00,5.81807,5.81807,5.81733,5.81733,8000000.0
2006-09-01 06:52:00,5.81701,5.81802,5.81648,5.81648,14000000.0
2006-09-01 06:53:00,5.8164,5.81763,5.8164,5.81723,13000000.0
2006-09-01 06:54:00,5.81723,5.81742,5.81645,5.81664,8000000.0
2006-09-01 06:55:00,5.81634,5.81744,5.81634,5.81744,10000000.0
2006-09-01 06:56:00,5.81707,5.81819,5.81684,5.81734,11000000.0
2006-09-01 06:57:00,5.81726,5.81731,5.8165,5.8165,17000000.0
2006-09-01 06:58:00,5.81663,5.81667,5.81641,5.81665,12000000.0
2006-09-01 06:59:00,5.81685,5.81769,5.81685,5.81712,14000000.0
2006-09-01 07:00:00,5.81693,5.81818,5.81658,5.81818,11000000.0
2006-09-01 07:01:00,5.81798,5.818,5.81659,5.81774,10000000.0
2006-09-01 07:02:00,5.81799,5.81918,5.8172,5.81895,14000000.0
2006-09-01 07:03:00,5.81937,5.81963,5.81884,5.8195,7000000.0
2006-09-01 07:04:00,5.81978,5.81979,5.81842,5.81842,16000000.0
2006-09-01 07:05:00,5.81866,5.81936,5.81793,5.81793,15000000.0
2006-09-01 07:06:00,5.81692,5.81879,5.81667,5.81732,16000000.0
2006-09-01 07:07:00,5.81737,5.81847,5.81699,5.8174,12000000.0
2006-09-01 07:08:00,5.81796,5.81821,5.81735,5.81821,8000000.0
2006-09-01 07:09:00,5.81787,5.81787,5.81683,5.81785,8000000.0
2006-09-01 07:10:00,5.81709,5.81742,5.81618,5.81678,16000000.0
2006-09-01 07:11:00,5.81638,5.81783,5.81638,5.81716,17000000.0
2006-09-01 07:12:00,5.81713,5.81756,5.81608,5.81628,20000000.0
2006-09-01 07:13:00,5.81706,5.818,5.81629,5.81697,18000000.0
2006-09-01 07:14:00,5.81684,5.81739,5.81627,5.81689,11000000.0
2006-09-01 07:15:00,5.81744,5.81833,5.81676,5.81773,18000000.0
2006-09-01 07:16:00,5.81601,5.81692,5.81555,5.81639,18000000.0
2006-09-01 07:17:00,5.81597,5.81724,5.81554,5.81564,12000000.0
2006-09-01 07:18:00,5.81508,5.81513,5.81484,5.81492,18000000.0
2006-09-01 07:19:00,5.81535,5.81756,5.81529,5.81756,14000000.0
2006-09-01 07:20:00,5.81761,5.81761,5.81611,5.81675,18000000.0
2006-09-01 07:21:00,5.81718,5.81738,5.81618,5.81693,13000000.0
2006-09-01 07:22:00,5.81699,5.81751,5.81573,5.81573,14000000.0
2006-09-01 07:23:00,5.81623,5.81708,5.81614,5.81615,15000000.0
2006-09-01 07:24:00,5.81542,5.81643,5.81469,5.81469,16000000.0
2006-09-01 07:25:00,5.81458,5.81616,5.81444,5.81447,15000000.0
2006-09-01 07:26:00,5.81511,5.81692,5.81511,5.81692,13000000.0
2006-09-01 07:27:00,5.81703,5.81787,5.81566,5.8165,12000000.0
2006-09-01 07:28:00,5.81683,5.81858,5.8162,5.81707,22000000.0
2006-09-01 07:29:00,5.81723,5.81738,5.81591,5.81673,16000000.0
2006-09-01 07:30:00,5.81625,5.8164,5.81597,5.81597,14000000.0
2006-09-01 07:31:00,5.81612,5.81692,5.81585,5.81629,13000000.0
2006-09-01 07:32:00,5.81603,5.81652,5.81527,5.81527,9000000.0
2006-09-01 07:33:00,5.8149,5.81594,5.8149,5.81593,7000000.0
2006-09-01 07:34:00,5.81637,5.81637,5.81504,5.81633,18000000.0
2006-09-01 07:35:00,5.81577,5.8162,5.81504,5.81525,9000000.0
2006-09-01 07:36:00,5.81546,5.81633,5.81539,5.81633,13000000.0
2006-09-01 07:37:00,5.8155,5.81698,5.8155,5.81691,11000000.0
2006-09-01 07:38:00,5.81731,5.81756,5.81641,5.81656,11000000.0
2006-09-01 07:39:00,5.8165,5.81768,5.81585,5.816,19000000.0
2006-09-01 07:40:00,5.81678,5.81678,5.81549,5.81549,11000000.0
2006-09-01 07:41:00,5.81527,5.81562,5.81503,5.8151,7000000.0
2006-09-01 07:42:00,5.81481,5.81668,5.81481,5.81607,13000000.0
2006-09-01 07:43:00,5.81567,5.81623,5.81214,5.81561,14000000.0
2006-09-01 07:44:00,5.8165,5.8165,5.81512,5.8158,10000000.0
2006-09-01 07:45:00,5.81585,5.81601,5.81474,5.81546,8000000.0
2006-09-01 07:46:00,5.81533,5.8161,5.81455,5.81455,13000000.0
2006-09-01 07:47:00,5.81473,5.81624,5.81473,5.81541,15000000.0
2006-09-01 07:48:00,5.81546,5.81613,5.81455,5.81539,13000000.0
2006-09-01 07:49:00,5.81472,5.81561,5.81326,5.81561,10000000.0
2006-09-01 07:50:00,5.81511,5.81534,5.81335,5.81449,17000000.0
2006-09-01 07:51:00,5.8145,5.81491,5.81324,5.81434,16000000.0
2006-09-01 07:52:00,5.81437,5.81483,5.81365,5.81375,13000000.0
2006-09-01 07:53:00,5.81346,5.81393,5.81299,5.8137,10000000.0
2006-09-01 07:54:00,5.81437,5.8147,5.81373,5.81434,11000000.0
2006-09-01 07:55:00,5.81463,5.81496,5.81312,5.81312,12000000.0
2006-09-01 07:56:00,5.81439,5.81549,5.81439,5.81509,13000000.0
2006-09-01 07:57:00,5.81485,5.81492,5.81418,5.81435,8000000.0
2006-09-01 07:58:00,5.81402,5.81483,5.81314,5.8142,14000000.0
2006-09-01 07:59:00,5.81387,5.81563,5.81379,5.81472,15000000.0
2006-09-01 08:00:00,5.81483,5.81532,5.81372,5.81466,10000000.0
2006-09-01 08:01:00,5.81489,5.81564,5.81396,5.81564,13000000.0
2006-09-01 08:02:00,5.8146,5.81539,5.81359,5.81502,14000000.0
2006-09-01 08:03:00,5.81504,5.81583,5.8143,5.81481,12000000.0
2006-09-01 08:04:00,5.81494,5.81556,5.81444,5.81526,16000000.0
2006-09-01 08:05:00,5.81494,5.8154,5.81402,5.81422,14000000.0
2006-09-01 08:06:00,5.81456,5.81591,5.81421,5.81542,19000000.0
2006-09-01 08:07:00,5.81514,5.8156,5.81395,5.81491,19000000.0
2006-09-01 08:08:00,5.81472,5.81479,5.81393,5.81429,11000000.0
2006-09-01 08:09:00,5.81523,5.81523,5.81332,5.81515,10000000.0
2006-09-01 08:10:00,5.81506,5.81533,5.81361,5.81533,16000000.0
2006-09-01 08:11:00,5.81552,5.81595,5.81416,5.81482,9000000.0
2006-09-01 08:12:00,5.81566,5.81566,5.81352,5.81369,10000000.0
2006-09-01 08:13:00,5.81444,5.8152,5.81397,5.8149,11000000.0
2006-09-01 08:14:00,5.81478,5.81483,5.81377,5.81427,12000000.0
2006-09-01 08:15:00,5.81473,5.8151,5.81382,5.81385,15000000.0
2006-09-01 08:16:00,5.81447,5.81559,5.81442,5.81559,14000000.0
2006-09-01 08:17:00,5.81545,5.81547,5.81463,5.81463,10000000.0
2006-09-01 08:18:00,5.81424,5.81533,5.81392,5.81444,9000000.0
2006-09-01 08:19:00,5.81352,5.81495,5.81352,5.81483,11000000.0
2006-09-01 08:20:00,5.81485,5.81513,5.81344,5.81493,11000000.0
2006-09-01 08:21:00,5.81549,5.81566,5.8142,5.81566,20000000.0
2006-09-01 08:22:00,5.81497,5.81516,5.81402,5.81481,8000000.0
2006-09-01 08:23:00,5.81456,5.81587,5.81395,5.8155,12000000.0
2006-09-01 08:24:00,5.8159,5.81611,5.81468,5.81611,13000000.0
2006-09-01 08:25:00,5.81511,5.81635,5.8148,5.81612,12000000.0
2006-09-01 08:26:00,5.81612,5.81639,5.81481,5.81636,13000000.0
2006-09-01 08:27:00,5.81509,5.81594,5.81494,5.81566,11000000.0
2006-09-01 08:28:00,5.81569,5.81581,5.8144,5.81514,8000000.0
2006-09-01 08:29:00,5.81503,5.81614,5.81421,5.81614,12000000.0
2006-09-01 08:30:00,5.8155,5.81626,5.81515,5.81555,11000000.0
2006-09-01 08:31:00,5.81595,5.81657,5.81595,5.8164,10000000.0
2006-09-01 08:32:00,5.81617,5.81746,5.81587,5.81716,13000000.0
2006-09-01 08:33:00,5.81777,5.81787,5.81663,5.81721,11000000.0
2006-09-01 08:34:00,5.81544,5.81643,5.81527,5.81571,17000000.0
2006-09-01 08:35:00,5.81567,5.81685,5.81501,5.81685,11000000.0
2006-09-01 08:36:00,5.81656,5.81662,5.81558,5.81642,10000000.0
2006-09-01 08:37:00,5.81669,5.81688,5.8165,5.81663,9000000.0
2006-09-01 08:38:00,5.81666,5.81702,5.81599,5.8162,18000000.0
2006-09-01 08:39:00,5.81588,5.81691,5.81566,5.81691,8000000.0
2006-09-01 08:40:00,5.81712,5.81712,5.81615,5.81692,7000000.0
2006-09-01 08:41:00,5.81702,5.81756,5.81632,5.81657,16000000.0
2006-09-01 08:42:00,5.81703,5.81752,5.81606,5.81679,14000000.0
2006-09-01 08:43:00,5.81812,5.81812,5.81641,5.81641,12000000.0
2006-09-01 08:44:00,5.8173,5.81823,5.817,5.81823,9000000.0
2006-09-01 08:45:00,5.81886,5.81925,5.81762,5.81804,18000000.0
2006-09-01 08:46:00,5.81828,5.8186,5.81742,5.81763,14000000.0
2006-09-01 08:47:00,5.8182,5.81918,5.81776,5.81807,18000000.0
2006-09-01 08:48:00,5.81809,5.81904,5.81782,5.81825,12000000.0
2006-09-01 08:49:00,5.81801,5.81889,5.81749,5.81878,14000000.0
2006-09-01 08:50:00,5.81888,5.81892,5.81734,5.81746,16000000.0
2006-09-01 08:51:00,5.8172,5.81842,5.81681,5.8169,21000000.0
2006-09-01 08:52:00,5.81692,5.81807,5.81641,5.81767,20000000.0
2006-09-01 08:53:00,5.81805,5.81828,5.81747,5.81828,7000000.0
2006-09-01 08:54:00,5.81657,5.81814,5.81649,5.81734,17000000.0
2006-09-01 08:55:00,5.81727,5.81841,5.81727,5.81804,12000000.0
2006-09-01 08:56:00,5.81786,5.81839,5.81728,5.81839,17000000.0
2006-09-01 08:57:00,5.81814,5.8191,5.81766,5.81861,16000000.0
2006-09-01 08:58:00,5.81869,5.81891,5.81747,5.81891,12000000.0
2006-09-01 08:59:00,5.81828,5.81859,5.81741,5.81772,13000000.0
2006-09-01 09:00:00,5.81767,5.81889,5.81714,5.81794,17000000.0
2006-09-01 09:01:00,5.81857,5.81872,5.81685,5.81872,13000000.0
2006-09-01 09:02:00,5.81872,5.81873,5.81747,5.81783,8000000.0
2006-09-01 09:03:00,5.8181,5.81855,5.81714,5.81843,16000000.0
2006-09-01 09:04:00,5.81827,5.81881,5.81797,5.81879,8000000.0
2006-09-01 09:05:00,5.81867,5.81945,5.81805,5.81929,11000000.0
2006-09-01 09:06:00,5.81798,5.8197,5.81798,5.81931,10000000.0
2006-09-01 09:07:00,5.81931,5.82019,5.81898,5.81967,10000000.0
2006-09-01 09:08:00,5.81935,5.82061,5.81894,5.82061,19000000.0
2006-09-01 09:09:00,5.81973,5.82025,5.81916,5.8197,16000000.0
2006-09-01 09:10:00,5.82032,5.82033,5.81917,5.8202,8000000.0
2006-09-01 09:11:00,5.82007,5.82007,5.81922,5.81979,11000000.0
2006-09-01 09:12:00,5.81955,5.81994,5.81875,5.81926,16000000.0
2006-09-01 09:13:00,5.81973,5.81973,5.8184,5.81967,15000000.0
2006-09-01 09:14:00,5.81977,5.81977,5.81837,5.81962,17000000.0
2006-09-01 09:15:00,5.81957,5.81957,5.81822,5.81854,12000000.0
2006-09-01 09:16:00,5.81876,5.81982,5.81797,5.81965,14000000.0
2006-09-01 09:17:00,5.81906,5.82121,5.81899,5.82061,14000000.0
2006-09-01 09:18:00,5.82087,5.82088,5.81925,5.82049,18000000.0
2006-09-01 09:19:00,5.82006,5.82094,5.81955,5.81988,14000000.0
2006-09-01 09:20:00,5.82044,5.82075,5.81948,5.82037,18000000.0
2006-09-01 09:21:00,5.82086,5.82174,5.82019,5.82174,17000000.0
2006-09-01 09:22:00,5.8209,5.82146,5.81966,5.82021,13000000.0
2006-09-01 09:23:00,5.82058,5.82131,5.81971,5.82077,12000000.0
2006-09-01 09:24:00,5.82089,5.82089,5.81908,5.81966,14000000.0
2006-09-01 09:25:00,5.81959,5.82044,5.81863,5.82044,9000000.0
2006-09-01 09:26:00,5.8198,5.82073,5.81913,5.82,13000000.0
2006-09-01 09:27:00,5.82014,5.82042,5.81924,5.82031,13000000.0
2006-09-01 09:28:00,5.81952,5.81967,5.81779,5.81861,19000000.0
2006-09-01 09:29:00,5.81834,5.8191,5.81742,5.81864,14000000.0
2006-09-01 09:30:00,5.81877,5.81945,5.81755,5.81873,15000000.0
2006-09-01 09:31:00,5.81881,5.81926,5.81834,5.81882,11000000.0
2006-09-01 09:32:00,5.8187,5.81976,5.81814,5.81895,16000000.0
2006-09-01 09:33:00,5.81885,5.81926,5.81794,5.8184,9000000.0
2006-09-01 09:34:00,5.81845,5.81852,5.81715,5.81852,18000000.0
2006-09-01 09:35:00,5.81888,5.81976,5.81822,5.81976,14000000.0
2006-09-01 09:36:00,5.81918,5.8195,5.81765,5.81809,16000000.0
2006-09-01 09:37:00,5.81824,5.81903,5.81772,5.81903,20000000.0
2006-09-01 09:38:00,5.81866,5.81893,5.81828,5.81892,19000000.0
2006-09-01 09:39:00,5.81896,5.8193,5.81753,5.81816,16000000.0
2006-09-01 09:40:00,5.81898,5.81898,5.81731,5.81892,12000000.0
2006-09-01 09:41:00,5.81908,5.81957,5.81773,5.81885,18000000.0
2006-09-01 09:42:00,5.81894,5.81987,5.8177,5.81946,16000000.0
2006-09-01 09:43:00,5.81815,5.81894,5.81815,5.81882,15000000.0
2006-09-01 09:44:00,5.81912,5.81985,5.81868,5.81913,13000000.0
2006-09-01 09:45:00,5.82023,5.8203,5.81879,5.81995,13000000.0
2006-09-01 09:46:00,5.81991,5.82,5.81889,5.82,17000000.0
2006-09-01 09:47:00,5.8203,5.82037,5.81985,5.81999,13000000.0
2006-09-01 09:48:00,5.81948,5.8197,5.81806,5.81922,16000000.0
2006-09-01 09:49:00,5.81898,5.81941,5.81836,5.81921,17000000.0
2006-09-01 09:50:00,5.81976,5.81983,5.81855,5.81983,12000000.0
2006-09-01 09:51:00,5.81991,5.82019,5.81921,5.8201,16000000.0
2006-09-01 09:52:00,5.82032,5.82032,5.81952,5.81985,16000000.0
2006-09-01 09:53:00,5.81933,5.81965,5.81876,5.81916,15000000.0
2006-09-01 09:54:00,5.81966,5.81966,5.81844,5.81856,15000000.0
2006-09-01 09:55:00,5.81972,5.81972,5.81854,5.8186,15000000.0
2006-09-01 09:56:00,5.81848,5.81924,5.81787,5.81797,17000000.0
2006-09-01 09:57:00,5.81815,5.81978,5.81815,5.81897,12000000.0
2006-09-01 09:58:00,5.81941,5.81947,5.81837,5.81887,14000000.0
2006-09-01 09:59:00,5.81892,5.81997,5.81888,5.81926,10000000.0
2006-09-01 10:00:00,5.81927,5.81992,5.81856,5.81875,11000000.0
2006-09-01 10:01:00,5.81915,5.81937,5.81778,5.81816,24000000.0
2006-09-01 10:02:00,5.81817,5.81928,5.81797,5.81843,14000000.0
2006-09-01 10:03:00,5.81835,5.81938,5.81821,5.81938,16000000.0
2006-09-01 10:04:00,5.81942,5.81956,5.81918,5.81923,10000000.0
2006-09-01 10:05:00,5.81751,5.81802,5.8167,5.81802,10000000.0
2006-09-01 10:06:00,5.81768,5.81838,5.81718,5.81838,9000000.0
2006-09-01 10:07:00,5.81837,5.81875,5.81768,5.8185,11000000.0
2006-09-01 10:08:00,5.81899,5.81899,5.81868,5.81871,9000000.0
2006-09-01 10:09:00,5.81839,5.81915,5.81786,5.81915,11000000.0
2006-09-01 10:10:00,5.81866,5.81911,5.81721,5.81903,15000000.0
2006-09-01 10:11:00,5.81844,5.81931,5.81754,5.81852,16000000.0
2006-09-01 10:12:00,5.81794,5.81913,5.81735,5.81735,19000000.0
2006-09-01 10:13:00,5.81721,5.81781,5.81684,5.81705,9000000.0
2006-09-01 10:14:00,5.81835,5.8184,5.81687,5.81741,11000000.0
2006-09-01 10:15:00,5.81796,5.81812,5.81649,5.81762,8000000.0
2006-09-01 10:16:00,5.8173,5.81764,5.81633,5.81764,17000000.0
2006-09-01 10:17:00,5.81631,5.81757,5.81598,5.81633,16000000.0
2006-09-01 10:18:00,5.81627,5.8178,5.81627,5.81712,16000000.0
2006-09-01 10:19:00,5.81616,5.81701,5.81542,5.81693,17000000.0
2006-09-01 10:20:00,5.8156,5.81699,5.8156,5.81664,16000000.0
2006-09-01 10:21:00,5.81572,5.81639,5.81495,5.81558,7000000.0
2006-09-01 10:22:00,5.81546,5.81546,5.81444,5.81445,10000000.0
2006-09-01 10:23:00,5.81417,5.81579,5.81417,5.81487,14000000.0
2006-09-01 10:24:00,5.81549,5.81608,5.8146,5.81594,13000000.0
2006-09-01 10:25:00,5.81587,5.81606,5.81505,5.81585,12000000.0
2006-09-01 10:26:00,5.81571,5.81597,5.81491,5.81494,11000000.0
2006-09-01 10:27:00,5.81497,5.81594,5.81458,5.81587,13000000.0
2006-09-01 10:28:00,5.81484,5.81596,5.81461,5.81596,13000000.0
2006-09-01 10:29:00,5.81593,5.81659,5.81557,5.81607,11000000.0
2006-09-01 10:30:00,5.81704,5.81711,5.81575,5.81575,9000000.0
2006-09-01 10:31:00,5.81528,5.81646,5.81489,5.81646,16000000.0
2006-09-01 10:32:00,5.81615,5.81652,5.81534,5.81568,9000000.0
2006-09-01 10:33:00,5.81571,5.81682,5.81531,5.81627,12000000.0
2006-09-01 10:34:00,5.81611,5.81644,5.81536,5.81566,11000000.0
2006-09-01 10:35:00,5.81556,5.8169,5.81478,5.81478,17000000.0
2006-09-01 10:36:00,5.81502,5.81554,5.81449,5.81457,10000000.0
2006-09-01 10:37:00,5.8146,5.81521,5.81389,5.81444,15000000.0
2006-09-01 10:38:00,5.81447,5.81547,5.81361,5.81532,17000000.0
2006-09-01 10:39:00,5.81488,5.81546,5.81382,5.81471,13000000.0
2006-09-01 10:40:00,5.81401,5.81456,5.81345,5.81383,10000000.0
2006-09-01 10:41:00,5.81503,5.8151,5.81335,5.81413,15000000.0
2006-09-01 10:42:00,5.81306,5.81411,5.81306,5.81411,12000000.0
2006-09-01 10:43:00,5.81401,5.81404,5.81253,5.81383,13000000.0
2006-09-01 10:44:00,5.814,5.81411,5.81263,5.81411,12000000.0
2006-09-01 10:45:00,5.81324,5.81407,5.81303,5.81379,13000000.0
2006-09-01 10:46:00,5.81407,5.81412,5.81153,5.81153,13000000.0
2006-09-01 10:47:00,5.8131,5.81328,5.81184,5.81256,7000000.0
2006-09-01 10:48:00,5.81238,5.81308,5.8112,5.81245,12000000.0
2006-09-01 10:49:00,5.81224,5.81305,5.81176,5.81278,10000000.0
2006-09-01 10:50:00,5.81249,5.81341,5.81162,5.81267,14000000.0
2006-09-01 10:51:00,5.81286,5.81318,5.81226,5.81261,11000000.0
2006-09-01 10:52:00,5.81043,5.81229,5.81043,5.81109,20000000.0
2006-09-01 10:53:00,5.81095,5.8117,5.81052,5.8107,9000000.0
2006-09-01 10:54:00,5.81148,5.81148,5.80994,5.81072,18000000.0
2006-09-01 10:55:00,5.81046,5.81167,5.81046,5.81127,10000000.0
2006-09-01 10:56:00,5.81192,5.81195,5.81095,5.81179,11000000.0
2006-09-01 10:57:00,5.81184,5.81195,5.81012,5.8105,8000000.0
2006-09-01 10:58:00,5.81144,5.81147,5.81073,5.81143,10000000.0
2006-09-01 10:59:00,5.81121,5.8119,5.81074,5.8119,10000000.0
2006-09-01 11:00:00,5.81171,5.81194,5.81029,5.81173,15000000.0
2006-09-01 11:01:00,5.81202,5.81211,5.81092,5.81198,12000000.0
2006-09-01 11:02:00,5.81137,5.81223,5.81135,5.8122,8000000.0
2006-09-01 11:03:00,5.81132,5.8133,5.81132,5.81223,11000000.0
2006-09-01 11:04:00,5.81217,5.81309,5.8117,5.81309,15000000.0
2006-09-01 11:05:00,5.81343,5.81343,5.81219,5.8126,17000000.0
2006-09-01 11:06:00,5.81265,5.81327,5.8121,5.81325,12000000.0
2006-09-01 11:07:00,5.8131,5.81374,5.81246,5.81289,11000000.0
2006-09-01 11:08:00,5.81303,5.81399,5.81303,5.81357,22000000.0
2006-09-01 11:09:00,5.81242,5.81392,5.81232,5.81392,9000000.0
2006-09-01 11:10:00,5.81422,5.81422,5.81247,5.81406,16000000.0
2006-09-01 11:11:00,5.81427,5.81435,5.81341,5.81427,7000000.0
2006-09-01 11:12:00,5.81499,5.81499,5.81305,5.81328,15000000.0
2006-09-01 11:13:00,5.81322,5.8146,5.81322,5.81349,11000000.0
2006-09-01 11:14:00,5.81338,5.81399,5.81261,5.81283,18000000.0
2006-09-01 11:15:00,5.81346,5.81388,5.81256,5.81368,11000000.0
2006-09-01 11:16:00,5.81393,5.81412,5.81391,5.81409,13000000.0
2006-09-01 11:17:00,5.81399,5.81441,5.81265,5.81265,13000000.0
2006-09-01 11:18:00,5.81331,5.81408,5.81281,5.813,9000000.0
2006-09-01 11:19:00,5.81303,5.81416,5.81248,5.81272,17000000.0
2006-09-01 11:20:00,5.81245,5.81386,5.81245,5.81328,14000000.0
2006-09-01 11:21:00,5.81168,5.81379,5.81168,5.81355,14000000.0
2006-09-01 11:22:00,5.81404,5.81423,5.81281,5.8134,22000000.0
2006-09-01 11:23:00,5.81306,5.81383,5.81289,5.81323,8000000.0
2006-09-01 11:24:00,5.81308,5.81394,5.81208,5.81394,18000000.0
2006-09-01 11:25:00,5.8139,5.81399,5.81266,5.81399,9000000.0
2006-09-01 11:26:00,5.81366,5.81379,5.81285,5.81309,15000000.0
2006-09-01 11:27:00,5.81375,5.81438,5.81326,5.81346,10000000.0
2006-09-01 11:28:00,5.8139,5.81464,5.81321,5.81464,13000000.0
2006-09-01 11:29:00,5.81438,5.81442,5.81276,5.81276,17000000.0
2006-09-01 11:30:00,5.81433,5.8151,5.81317,5.81382,13000000.0
2006-09-01 11:31:00,5.81431,5.81531,5.81431,5.81488,12000000.0
2006-09-01 11:32:00,5.81311,5.81487,5.81309,5.81409,20000000.0
2006-09-01 11:33:00,5.8144,5.8153,5.81354,5.8152,16000000.0
2006-09-01 11:34:00,5.81536,5.81536,5.81404,5.8147,13000000.0
2006-09-01 11:35:00,5.81466,5.81494,5.81315,5.81415,14000000.0
2006-09-01 11:36:00,5.81404,5.81442,5.81343,5.81427,11000000.0
2006-09-01 11:37:00,5.81402,5.81526,5.81328,5.81328,16000000.0
2006-09-01 11:38:00,5.81506,5.81517,5.81341,5.8141,8000000.0
2006-09-01 11:39:00,5.81401,5.81413,5.8133,5.81413,11000000.0
2006-09-01 11:40:00,5.8141,5.81449,5.81342,5.81406,12000000.0
2006-09-01 11:41:00,5.81386,5.81423,5.81332,5.81358,10000000.0
2006-09-01 11:42:00,5.81389,5.81398,5.81318,5.81318,10000000.0
2006-09-01 11:43:00,5.81412,5.81476,5.81315,5.81476,17000000.0
2006-09-01 11:44:00,5.81496,5.81517,5.81312,5.81406,15000000.0
2006-09-01 11:45:00,5.81397,5.81436,5.8134,5.81436,16000000.0
2006-09-01 11:46:00,5.81479,5.81501,5.81431,5.8145,7000000.0
2006-09-01 11:47:00,5.81432,5.81432,5.81232,5.81311,16000000.0
2006-09-01 11:48:00,5.81413,5.81413,5.81231,5.81327,13000000.0
2006-09-01 11:49:00,5.81381,5.81384,5.81319,5.81382,10000000.0
2006-09-01 11:50:00,5.81398,5.81409,5.81381,5.81398,12000000.0
2006-09-01 11:51:00,5.81355,5.81395,5.81327,5.81383,14000000.0
2006-09-01 11:52:00,5.81347,5.81389,5.81247,5.81364,18000000.0
2006-09-01 11:53:00,5.81406,5.81416,5.81199,5.81328,16000000.0
2006-09-01 11:54:00,5.81334,5.81371,5.81252,5.81371,8000000.0
2006-09-01 11:55:00,5.81403,5.81407,5.81281,5.81365,8000000.0
2006-09-01 11:56:00,5.81323,5.8137,5.81253,5.8137,8000000.0
2006-09-01 11:57:00,5.81298,5.81354,5.81223,5.81354,11000000.0
2006-09-01 11:58:00,5.81384,5.81423,5.81276,5.81419,14000000.0
2006-09-01 11:59:00,5.81274,5.81407,5.81271,5.81407,11000000.0
2006-09-01 12:00:00,5.81412,5.81449,5.81305,5.81406,15000000.0
2006-09-01 12:01:00,5.81344,5.81444,5.81321,5.81407,13000000.0
2006-09-01 12:02:00,5.81437,5.815,5.81353,5.815,15000000.0
2006-09-01 12:03:00,5.81492,5.81513,5.81388,5.81504,11000000.0
2006-09-01 12:04:00,5.81498,5.81525,5.81432,5.81483,9000000.0
2006-09-01 12:05:00,5.81482,5.81619,5.81428,5.81619,9000000.0
2006-09-01 12:06:00,5.81627,5.81657,5.81524,5.8159,15000000.0
2006-09-01 12:07:00,5.81631,5.81633,5.81524,5.81586,11000000.0
2006-09-01 12:08:00,5.81582,5.81659,5.81515,5.81659,8000000.0
2006-09-01 12:09:00,5.81628,5.81628,5.81442,5.81575,18000000.0
2006-09-01 12:10:00,5.81541,5.81632,5.8149,5.81505,14000000.0
2006-09-01 12:11:00,5.81482,5.81548,5.81455,5.81455,9000000.0
2006-09-01 12:12:00,5.81501,5.81585,5.81487,5.81585,18000000.0
2006-09-01 12:13:00,5.81588,5.81588,5.81527,5.81571,12000000.0
2006-09-01 12:14:00,5.81509,5.81572,5.81467,5.81483,10000000.0
2006-09-01 12:15:00,5.81485,5.81517,5.81396,5.81396,8000000.0
2006-09-01 12:16:00,5.8145,5.8155,5.81375,5.81435,14000000.0
2006-09-01 12:17:00,5.81445,5.81539,5.81406,5.81499,13000000.0
2006-09-01 12:18:00,5.81363,5.81509,5.81357,5.81509,10000000.0
2006-09-01 12:19:00,5.8154,5.81543,5.81435,5.81499,11000000.0
2006-09-01 12:20:00,5.815,5.81581,5.81496,5.81581,8000000.0
2006-09-01 12:21:00,5.81528,5.81576,5.81446,5.81446,20000000.0
2006-09-01 12:22:00,5.8148,5.81569,5.81429,5.81429,14000000.0
2006-09-01 12:23:00,5.81443,5.81561,5.81443,5.81487,11000000.0
2006-09-01 12:24:00,5.81501,5.81558,5.81495,5.81547,17000000.0
2006-09-01 12:25:00,5.81551,5.8158,5.81507,5.81507,12000000.0
2006-09-01 12:26:00,5.81515,5.81595,5.81476,5.815,7000000.0
2006-09-01 12:27:00,5.81528,5.8158,5.81468,5.81495,7000000.0
2006-09-01 12:28:00,5.81495,5.81591,5.81426,5.8145,19000000.0
2006-09-01 12:29:00,5.81405,5.81536,5.81366,5.81536,12000000.0
2006-09-01 12:30:00,5.8154,5.81554,5.81403,5.81554,10000000.0
2006-09-01 12:31:00,5.81558,5.81558,5.81402,5.81469,12000000.0
2006-09-01 12:32:00,5.81437,5.81576,5.81388,5.81524,12000000.0
2006-09-01 12:33:00,5.8149,5.81544,5.81444,5.81446,15000000.0
2006-09-01 12:34:00,5.81452,5.81581,5.81452,5.81499,12000000.0
2006-09-01 12:35:00,5.81498,5.81557,5.81394,5.81539,12000000.0
2006-09-01 12:36:00,5.81482,5.81496,5.8137,5.81391,15000000.0
2006-09-01 12:37:00,5.81395,5.81535,5.81395,5.81486,8000000.0
2006-09-01 12:38:00,5.81494,5.8151,5.81379,5.81456,15000000.0
2006-09-01 12:39:00,5.81516,5.81559,5.81433,5.81518,14000000.0
2006-09-01 12:40:00,5.81547,5.81547,5.81431,5.81435,18000000.0
2006-09-01 12:41:00,5.81426,5.81491,5.81425,5.8147,11000000.0
2006-09-01 12:42:00,5.8144,5.81464,5.81435,5.81445,17000000.0
2006-09-01 12:43:00,5.815,5.815,5.81412,5.81472,11000000.0
2006-09-01 12:44:00,5.81492,5.81506,5.81367,5.81418,13000000.0
2006-09-01 12:45:00,5.81435,5.81449,5.81373,5.81449,10000000.0
2006-09-01 12:46:00,5.81434,5.81463,5.81305,5.81429,20000000.0
2006-09-01 12:47:00,5.81416,5.81486,5.8134,5.8134,10000000.0
2006-09-01 12:48:00,5.81288,5.81481,5.81288,5.81378,10000000.0
2006-09-01 12:49:00,5.81374,5.81506,5.81374,5.81498,15000000.0
2006-09-01 12:50:00,5.81449,5.81457,5.81302,5.81457,14000000.0
2006-09-01 12:51:00,5.81421,5.81486,5.81381,5.81463,14000000.0
2006-09-01 12:52:00,5.8146,5.81468,5.81347,5.8139,9000000.0
2006-09-01 12:53:00,5.8142,5.81471,5.81354,5.81464,9000000.0
2006-09-01 12:54:00,5.81488,5.81541,5.81413,5.81525,20000000.0
2006-09-01 12:55:00,5.81514,5.81514,5.81411,5.81469,12000000.0
2006-09-01 12:56:00,5.8143,5.81459,5.81369,5.81417,7000000.0
2006-09-01 12:57:00,5.81419,5.8147,5.81419,5.81457,13000000.0
2006-09-01 12:58:00,5.81444,5.81524,5.8138,5.8143,16000000.0
2006-09-01 12:59:00,5.8153,5.81538,5.81432,5.81512,14000000.0
2006-09-01 13:00:00,5.8161,5.8161,5.81372,5.81372,12000000.0
2006-09-01 13:01:00,5.81472,5.81554,5.81408,5.81462,17000000.0
2006-09-01 13:02:00,5.81507,5.81528,5.8137,5.8137,10000000.0
2006-09-01 13:03:00,5.81389,5.81557,5.81389,5.81444,22000000.0
2006-09-01 13:04:00,5.81448,5.81592,5.81448,5.81521,20000000.0
2006-09-01 13:05:00,5.81514,5.81516,5.81464,5.81469,14000000.0
2006-09-01 13:06:00,5.81497,5.81535,5.81368,5.81535,17000000.0
2006-09-01 13:07:00,5.81509,5.81509,5.81416,5.81473,22000000.0
2006-09-01 13:08:00,5.81431,5.81511,5.81355,5.81409,12000000.0
2006-09-01 13:09:00,5.81515,5.81515,5.8137,5.81436,12000000.0
2006-09-01 13:10:00,5.8144,5.8156,5.81425,5.81448,20000000.0
2006-09-01 13:11:00,5.81424,5.81566,5.8141,5.81566,12000000.0
2006-09-01 13:12:00,5.81565,5.81604,5.81447,5.81524,16000000.0
2006-09-01 13:13:00,5.81471,5.81601,5.81433,5.81433,14000000.0
2006-09-01 13:14:00,5.81482,5.81554,5.81443,5.81513,17000000.0
2006-09-01 13:15:00,5.81514,5.81514,5.81429,5.81446,7000000.0
2006-09-01 13:16:00,5.81444,5.81444,5.81312,5.81312,9000000.0
2006-09-01 13:17:00,5.81347,5.81469,5.81303,5.81428,15000000.0
2006-09-01 13:18:00,5.81472,5.81472,5.81364,5.81396,17000000.0
2006-09-01 13:19:00,5.81419,5.81474,5.81319,5.81395,15000000.0
2006-09-01 13:20:00,5.81363,5.81404,5.81285,5.81344,12000000.0
2006-09-01 13:21:00,5.81353,5.8138,5.81204,5.81285,24000000.0
2006-09-01 13:22:00,5.81329,5.81329,5.81157,5.8117,12000000.0
2006-09-01 13:23:00,5.81185,5.81353,5.81105,5.81302,12000000.0
2006-09-01 13:24:00,5.81312,5.81312,5.8113,5.81227,18000000.0
2006-09-01 13:25:00,5.81302,5.81315,5.81244,5.81275,12000000.0
2006-09-01 13:26:00,5.81271,5.81348,5.81213,5.81337,12000000.0
2006-09-01 13:27:00,5.81409,5.81409,5.81197,5.81235,9000000.0
2006-09-01 13:28:00,5.81327,5.81334,5.81213,5.81334,15000000.0
2006-09-01 13:29:00,5.81304,5.81433,5.81255,5.81298,14000000.0
2006-09-01 13:30:00,5.8131,5.81462,5.8128,5.81293,11000000.0
2006-09-01 13:31:00,5.81168,5.81245,5.811,5.81245,11000000.0
2006-09-01 13:32:00,5.81196,5.81243,5.81138,5.81192,8000000.0
2006-09-01 13:33:00,5.81213,5.81278,5.81112,5.81114,14000000.0
2006-09-01 13:34:00,5.81156,5.81188,5.81035,5.81174,11000000.0
2006-09-01 13:35:00,5.81179,5.8121,5.81039,5.81072,16000000.0
2006-09-01 13:36:00,5.81069,5.81295,5.81069,5.81223,8000000.0
2006-09-01 13:37:00,5.81282,5.81334,5.81188,5.81275,17000000.0
2006-09-01 13:38:00,5.8124,5.81335,5.81137,5.8121,14000000.0
2006-09-01 13:39:00,5.81164,5.8123,5.81097,5.81097,10000000.0
2006-09-01 13:40:00,5.81227,5.81255,5.81117,5.81123,8000000.0
2006-09-01 13:41:00,5.81126,5.81282,5.8111,5.81163,11000000.0
2006-09-01 13:42:00,5.81248,5.81299,5.81155,5.81299,14000000.0
2006-09-01 13:43:00,5.8128,5.81294,5.81206,5.81258,11000000.0
2006-09-01 13:44:00,5.81215,5.81215,5.81083,5.81097,11000000.0
2006-09-01 13:45:00,5.81123,5.81237,5.81094,5.81222,14000000.0
2006-09-01 13:46:00,5.81236,5.81341,5.8107,5.8107,11000000.0
2006-09-01 13:47:00,5.8116,5.81265,5.81134,5.8118,13000000.0
2006-09-01 13:48:00,5.81188,5.81284,5.81138,5.81172,14000000.0
2006-09-01 13:49:00,5.81259,5.8127,5.81102,5.81132,12000000.0
2006-09-01 13:50:00,5.81266,5.81447,5.81212,5.81302,16000000.0
2006-09-01 13:51:00,5.8125,5.81303,5.81128,5.81217,14000000.0
2006-09-01 13:52:00,5.81319,5.81402,5.81189,5.81189,10000000.0
2006-09-01 13:53:00,5.81158,5.81337,5.81158,5.81322,10000000.0
2006-09-01 13:54:00,5.81289,5.81291,5.81197,5.81291,8000000.0
2006-09-01 13:55:00,5.81397,5.81397,5.81184,5.81325,13000000.0
2006-09-01 13:56:00,5.81369,5.81456,5.81301,5.81381,17000000.0
2006-09-01 13:57:00,5.81389,5.81479,5.81388,5.81442,13000000.0
2006-09-01 13:58:00,5.81377,5.81488,5.81368,5.81487,7000000.0
2006-09-01 13:59:00,5.81438,5.81507,5.81428,5.81489,9000000.0
2006-09-01 14:00:00,5.81465,5.81503,5.8133,5.8133,7000000.0
2006-09-01 14:01:00,5.8137,5.81437,5.81293,5.8135,11000000.0
2006-09-01 14:02:00,5.81312,5.81395,5.81187,5.81395,19000000.0
2006-09-01 14:03:00,5.81367,5.81367,5.81147,5.81267,13000000.0
2006-09-01 14:04:00,5.81313,5.81406,5.81232,5.81281,22000000.0
2006-09-01 14:05:00,5.8142,5.81423,5.81244,5.81299,17000000.0
2006-09-01 14:06:00,5.81419,5.81439,5.81349,5.81365,11000000.0
2006-09-01 14:07:00,5.81449,5.81449,5.81344,5.81388,9000000.0
2006-09-01 14:08:00,5.81431,5.81431,5.81254,5.81254,11000000.0
2006-09-01 14:09:00,5.81389,5.81437,5.81229,5.81398,12000000.0
2006-09-01 14:10:00,5.81416,5.81416,5.81246,5.81379,13000000.0
2006-09-01 14:11:00,5.81296,5.81457,5.81296,5.81384,14000000.0
2006-09-01 14:12:00,5.81367,5.81524,5.81326,5.81524,11000000.0
2006-09-01 14:13:00,5.81559,5.81618,5.81531,5.81618,11000000.0
2006-09-01 14:14:00,5.81585,5.81585,5.81461,5.81498,7000000.0
2006-09-01 14:15:00,5.81537,5.81582,5.81402,5.81526,14000000.0
2006-09-01 14:16:00,5.81611,5.81611,5.81385,5.81421,13000000.0
2006-09-01 14:17:00,5.81369,5.8143,5.81261,5.81406,22000000.0
2006-09-01 14:18:00,5.81371,5.81444,5.81254,5.81265,15000000.0
2006-09-01 14:19:00,5.81344,5.81344,5.81207,5.81307,12000000.0
2006-09-01 14:20:00,5.81162,5.81207,5.81044,5.81113,7000000.0
2006-09-01 14:21:00,5.81146,5.81389,5.81063,5.81341,13000000.0
2006-09-01 14:22:00,5.81368,5.81391,5.81124,5.81124,8000000.0
2006-09-01 14:23:00,5.81058,5.8129,5.81058,5.8129,11000000.0
2006-09-01 14:24:00,5.81357,5.81419,5.81252,5.81377,13000000.0
2006-09-01 14:25:00,5.81363,5.81363,5.81193,5.81338,15000000.0
2006-09-01 14:26:00,5.81289,5.81289,5.811,5.81169,8000000.0
2006-09-01 14:27:00,5.81009,5.81173,5.80996,5.81158,10000000.0
2006-09-01 14:28:00,5.81159,5.81259,5.81074,5.81074,11000000.0
2006-09-01 14:29:00,5.81182,5.81846,5.81182,5.81846,21000000.0
2006-09-01 14:30:00,5.82166,5.82683,5.81827,5.82683,11000000.0
2006-09-01 14:31:00,5.82808,5.82898,5.8256,5.82844,17000000.0
2006-09-01 14:32:00,5.83124,5.83415,5.83036,5.83269,15000000.0
2006-09-01 14:33:00,5.82957,5.83044,5.82708,5.82708,8000000.0
2006-09-01 14:34:00,5.82816,5.82914,5.82633,5.82642,9000000.0
2006-09-01 14:35:00,5.82609,5.82654,5.82266,5.82266,11000000.0
2006-09-01 14:36:00,5.82185,5.82402,5.82129,5.82239,15000000.0
2006-09-01 14:37:00,5.8227,5.82386,5.82162,5.82359,8000000.0
2006-09-01 14:38:00,5.82349,5.82368,5.82172,5.82302,10000000.0
2006-09-01 14:39:00,5.82366,5.82396,5.82153,5.82368,19000000.0
2006-09-01 14:40:00,5.82277,5.82277,5.81949,5.82134,15000000.0
2006-09-01 14:41:00,5.82169,5.82438,5.82154,5.82362,15000000.0
2006-09-01 14:42:00,5.82404,5.82485,5.82294,5.82485,17000000.0
2006-09-01 14:43:00,5.82525,5.82763,5.82402,5.82763,15000000.0
2006-09-01 14:44:00,5.82848,5.82977,5.82762,5.82962,15000000.0
2006-09-01 14:45:00,5.83014,5.8304,5.82907,5.8296,9000000.0
2006-09-01 14:46:00,5.82915,5.8297,5.82825,5.82873,11000000.0
2006-09-01 14:47:00,5.82903,5.82953,5.82752,5.82876,12000000.0
2006-09-01 14:48:00,5.82822,5.83066,5.82822,5.82957,12000000.0
2006-09-01 14:49:00,5.82951,5.83091,5.82917,5.83018,12000000.0
2006-09-01 14:50:00,5.82987,5.83134,5.82944,5.83134,15000000.0
2006-09-01 14:51:00,5.83202,5.83379,5.83086,5.83379,10000000.0
2006-09-01 14:52:00,5.83407,5.83735,5.83305,5.83735,13000000.0
2006-09-01 14:53:00,5.83812,5.83857,5.83654,5.83714,13000000.0
2006-09-01 14:54:00,5.83662,5.83719,5.83451,5.83498,9000000.0
2006-09-01 14:55:00,5.83519,5.83519,5.83224,5.83286,16000000.0
2006-09-01 14:56:00,5.83392,5.83522,5.83251,5.83522,15000000.0
2006-09-01 14:57:00,5.83552,5.83552,5.83343,5.83468,15000000.0
2006-09-01 14:58:00,5.83397,5.83459,5.83345,5.83347,11000000.0
2006-09-01 14:59:00,5.83349,5.83399,5.83219,5.83223,14000000.0
2006-09-01 15:00:00,5.83215,5.83283,5.82989,5.83046,18000000.0
2006-09-01 15:01:00,5.8317,5.83391,5.83115,5.83391,12000000.0
2006-09-01 15:02:00,5.83286,5.83321,5.83215,5.83297,7000000.0
2006-09-01 15:03:00,5.83268,5.83281,5.83122,5.8318,18000000.0
2006-09-01 15:04:00,5.83181,5.83314,5.83131,5.83224,21000000.0
2006-09-01 15:05:00,5.83277,5.8344,5.83189,5.8338,13000000.0
2006-09-01 15:06:00,5.83578,5.83699,5.83364,5.83699,14000000.0
2006-09-01 15:07:00,5.83681,5.83799,5.83587,5.83662,22000000.0
2006-09-01 15:08:00,5.83789,5.83941,5.83626,5.83941,10000000.0
2006-09-01 15:09:00,5.84121,5.84125,5.83822,5.8406,9000000.0
2006-09-01 15:10:00,5.8415,5.8415,5.83946,5.84006,14000000.0
2006-09-01 15:11:00,5.84039,5.84039,5.83819,5.83854,12000000.0
2006-09-01 15:12:00,5.83903,5.8403,5.8383,5.83971,13000000.0
2006-09-01 15:13:00,5.8392,5.83941,5.83809,5.83941,12000000.0
2006-09-01 15:14:00,5.83901,5.8397,5.83852,5.83939,10000000.0
2006-09-01 15:15:00,5.83979,5.83979,5.83679,5.83834,16000000.0
2006-09-01 15:16:00,5.83766,5.83841,5.83645,5.83812,15000000.0
2006-09-01 15:17:00,5.83792,5.83818,5.83579,5.83775,14000000.0
2006-09-01 15:18:00,5.83687,5.83899,5.83684,5.83899,12000000.0
2006-09-01 15:19:00,5.83939,5.83993,5.83811,5.83811,11000000.0
2006-09-01 15:20:00,5.83925,5.84159,5.83891,5.84159,14000000.0
2006-09-01 15:21:00,5.84141,5.84141,5.83962,5.83977,14000000.0
2006-09-01 15:22:00,5.83988,5.83996,5.8378,5.83892,10000000.0
2006-09-01 15:23:00,5.83915,5.83923,5.83749,5.83749,11000000.0
2006-09-01 15:24:00,5.83757,5.83889,5.83757,5.83889,10000000.0
2006-09-01 15:25:00,5.83842,5.84054,5.83799,5.83987,16000000.0
2006-09-01 15:26:00,5.84029,5.8408,5.83926,5.8402,15000000.0
2006-09-01 15:27:00,5.84006,5.84025,5.83818,5.83853,10000000.0
2006-09-01 15:28:00,5.83786,5.83946,5.83767,5.83871,11000000.0
2006-09-01 15:29:00,5.83818,5.83818,5.83608,5.83712,19000000.0
2006-09-01 15:30:00,5.83731,5.83777,5.83601,5.83634,10000000.0
2006-09-01 15:31:00,5.83724,5.83724,5.83574,5.83648,14000000.0
2006-09-01 15:32:00,5.83722,5.8379,5.83655,5.83714,12000000.0
2006-09-01 15:33:00,5.83718,5.8386,5.83638,5.83717,20000000.0
2006-09-01 15:34:00,5.83545,5.83656,5.83524,5.83606,12000000.0
2006-09-01 15:35:00,5.83629,5.83629,5.83407,5.83428,12000000.0
2006-09-01 15:36:00,5.8347,5.83485,5.83312,5.83366,10000000.0
2006-09-01 15:37:00,5.83374,5.83462,5.83285,5.83395,10000000.0
2006-09-01 15:38:00,5.83478,5.83478,5.83299,5.8333,13000000.0
2006-09-01 15:39:00,5.83345,5.83514,5.83338,5.83514,7000000.0
2006-09-01 15:40:00,5.83429,5.83468,5.83377,5.83384,10000000.0
2006-09-01 15:41:00,5.83449,5.83638,5.83449,5.83638,9000000.0
2006-09-01 15:42:00,5.8356,5.83631,5.83498,5.83538,13000000.0
2006-09-01 15:43:00,5.83568,5.83575,5.83447,5.83515,16000000.0
2006-09-01 15:44:00,5.83529,5.83586,5.83397,5.83501,14000000.0
2006-09-01 15:45:00,5.8344,5.83456,5.83327,5.83409,15000000.0
2006-09-01 15:46:00,5.83467,5.83679,5.83324,5.83441,13000000.0
2006-09-01 15:47:00,5.83482,5.83526,5.83259,5.83352,9000000.0
2006-09-01 15:48:00,5.83425,5.83548,5.83372,5.83456,21000000.0
2006-09-01 15:49:00,5.83507,5.83674,5.83488,5.83619,23000000.0
2006-09-01 15:50:00,5.8359,5.83683,5.83457,5.83511,12000000.0
2006-09-01 15:51:00,5.83605,5.83605,5.83426,5.83459,19000000.0
2006-09-01 15:52:00,5.83636,5.83693,5.83467,5.83543,15000000.0
2006-09-01 15:53:00,5.83547,5.83571,5.83432,5.83561,14000000.0
2006-09-01 15:54:00,5.83512,5.83573,5.83364,5.83573,15000000.0
2006-09-01 15:55:00,5.83535,5.83587,5.83405,5.83471,12000000.0
2006-09-01 15:56:00,5.83393,5.83504,5.83337,5.83451,18000000.0
2006-09-01 15:57:00,5.83539,5.83636,5.83472,5.83636,10000000.0
2006-09-01 15:58:00,5.83563,5.83717,5.83518,5.83642,22000000.0
2006-09-01 15:59:00,5.83617,5.83659,5.83532,5.83544,12000000.0
2006-09-01 16:00:00,5.83442,5.83444,5.82952,5.82952,12000000.0
2006-09-01 16:01:00,5.82664,5.82762,5.82416,5.8264,12000000.0
2006-09-01 16:02:00,5.82536,5.82752,5.82482,5.82752,13000000.0
2006-09-01 16:03:00,5.82789,5.83025,5.82695,5.82928,13000000.0
2006-09-01 16:04:00,5.82888,5.82947,5.82758,5.82877,11000000.0
2006-09-01 16:05:00,5.82881,5.82935,5.82799,5.82935,9000000.0
2006-09-01 16:06:00,5.82832,5.82937,5.82715,5.82806,14000000.0
2006-09-01 16:07:00,5.8274,5.8294,5.8274,5.82869,15000000.0
2006-09-01 16:08:00,5.82891,5.82922,5.8276,5.82871,15000000.0
2006-09-01 16:09:00,5.82804,5.82949,5.82743,5.82917,17000000.0
2006-09-01 16:10:00,5.82853,5.82853,5.82692,5.82699,14000000.0
2006-09-01 16:11:00,5.82708,5.82846,5.82708,5.82846,9000000.0
2006-09-01 16:12:00,5.82775,5.82966,5.82775,5.82789,15000000.0
2006-09-01 16:13:00,5.82956,5.83172,5.82889,5.83129,14000000.0
2006-09-01 16:14:00,5.82953,5.83167,5.82905,5.82975,12000000.0
2006-09-01 16:15:00,5.82949,5.83061,5.82793,5.82915,14000000.0
2006-09-01 16:16:00,5.82943,5.82981,5.8285,5.82886,13000000.0
2006-09-01 16:17:00,5.82848,5.82999,5.82847,5.82999,18000000.0
2006-09-01 16:18:00,5.82914,5.8306,5.82899,5.83027,13000000.0
2006-09-01 16:19:00,5.83094,5.83214,5.83063,5.83214,8000000.0
2006-09-01 16:20:00,5.83196,5.83282,5.83131,5.83282,13000000.0
2006-09-01 16:21:00,5.83147,5.83336,5.83147,5.83326,12000000.0
2006-09-01 16:22:00,5.83294,5.8339,5.83233,5.8339,11000000.0
2006-09-01 16:23:00,5.83347,5.83425,5.83212,5.83224,14000000.0
2006-09-01 16:24:00,5.83307,5.83393,5.83213,5.83325,15000000.0
2006-09-01 16:25:00,5.83268,5.83268,5.83136,5.83226,11000000.0
2006-09-01 16:26:00,5.83183,5.83288,5.83142,5.83159,8000000.0
2006-09-01 16:27:00,5.83136,5.83234,5.83126,5.83174,10000000.0
2006-09-01 16:28:00,5.8313,5.83214,5.83061,5.83187,15000000.0
2006-09-01 16:29:00,5.83243,5.83243,5.83119,5.83215,7000000.0
2006-09-01 16:30:00,5.83137,5.83226,5.83076,5.83145,16000000.0
2006-09-01 16:31:00,5.82971,5.83143,5.82906,5.8308,14000000.0
2006-09-01 16:32:00,5.82971,5.83044,5.8291,5.8293,7000000.0
2006-09-01 16:33:00,5.82894,5.82983,5.8273,5.82741,8000000.0
2006-09-01 16:34:00,5.82943,5.83145,5.8288,5.82883,8000000.0
2006-09-01 16:35:00,5.82876,5.82977,5.82876,5.82977,9000000.0
2006-09-01 16:36:00,5.83017,5.83017,5.82863,5.82963,13000000.0
2006-09-01 16:37:00,5.82905,5.82905,5.82751,5.82769,18000000.0
2006-09-01 16:38:00,5.8274,5.82796,5.82572,5.82688,18000000.0
2006-09-01 16:39:00,5.82627,5.82646,5.8249,5.82587,20000000.0
2006-09-01 16:40:00,5.82453,5.82552,5.82447,5.82538,13000000.0
2006-09-01 16:41:00,5.82461,5.82596,5.82401,5.82401,20000000.0
2006-09-01 16:42:00,5.82509,5.82509,5.82354,5.82354,18000000.0
2006-09-01 16:43:00,5.82389,5.825,5.82331,5.82336,15000000.0
2006-09-01 16:44:00,5.82354,5.82488,5.82317,5.82488,20000000.0
2006-09-01 16:45:00,5.82437,5.82472,5.82349,5.82399,13000000.0
2006-09-01 16:46:00,5.82481,5.82499,5.82346,5.82428,15000000.0
2006-09-01 16:47:00,5.82417,5.82429,5.82247,5.82286,8000000.0
2006-09-01 16:48:00,5.82263,5.82263,5.82067,5.82139,11000000.0
2006-09-01 16:49:00,5.82128,5.82284,5.82125,5.82284,12000000.0
2006-09-01 16:50:00,5.82141,5.82246,5.82077,5.82209,15000000.0
2006-09-01 16:51:00,5.8228,5.82392,5.82116,5.8232,18000000.0
2006-09-01 16:52:00,5.82316,5.82443,5.82316,5.82369,14000000.0
2006-09-01 16:53:00,5.82348,5.82364,5.82215,5.82236,8000000.0
2006-09-01 16:54:00,5.82256,5.82256,5.82163,5.82209,11000000.0
2006-09-01 16:55:00,5.8225,5.8225,5.82085,5.82097,12000000.0
2006-09-01 16:56:00,5.82129,5.82129,5.819,5.819,10000000.0
2006-09-01 16:57:00,5.81934,5.82012,5.81904,5.82012,8000000.0
2006-09-01 16:58:00,5.81985,5.82036,5.81822,5.81822,9000000.0
2006-09-01 16:59:00,5.81833,5.82034,5.81795,5.82005,13000000.0
2006-09-01 17:00:00,5.8208,5.82168,5.82011,5.82011,11000000.0
2006-09-01 17:01:00,5.81817,5.82028,5.81617,5.81936,12000000.0
2006-09-01 17:02:00,5.82003,5.82018,5.81824,5.81949,10000000.0
2006-09-01 17:03:00,5.8201,5.82011,5.81906,5.81972,16000000.0
2006-09-01 17:04:00,5.81995,5.82022,5.81872,5.81908,13000000.0
2006-09-01 17:05:00,5.81948,5.81978,5.81806,5.81911,16000000.0
2006-09-01 17:06:00,5.81918,5.81919,5.81694,5.81908,12000000.0
2006-09-01 17:07:00,5.81933,5.82116,5.81884,5.82116,8000000.0
2006-09-01 17:08:00,5.82086,5.82247,5.82086,5.82202,21000000.0
2006-09-01 17:09:00,5.82106,5.82176,5.82033,5.82033,16000000.0
2006-09-01 17:10:00,5.82079,5.82106,5.81906,5.81906,11000000.0
2006-09-01 17:11:00,5.81945,5.82089,5.81921,5.81989,11000000.0
2006-09-01 17:12:00,5.81979,5.8214,5.81886,5.8214,9000000.0
2006-09-01 17:13:00,5.82157,5.8216,5.81927,5.81927,9000000.0
2006-09-01 17:14:00,5.8194,5.82027,5.81863,5.81863,17000000.0
2006-09-01 17:15:00,5.81857,5.81999,5.81834,5.81999,11000000.0
2006-09-01 17:16:00,5.81985,5.82152,5.8193,5.8206,15000000.0
2006-09-01 17:17:00,5.82023,5.82023,5.81845,5.81883,13000000.0
2006-09-01 17:18:00,5.8192,5.82035,5.81855,5.81918,15000000.0
2006-09-01 17:19:00,5.81964,5.81986,5.81824,5.81904,17000000.0
2006-09-01 17:20:00,5.81896,5.8193,5.81774,5.81796,12000000.0
2006-09-01 17:21:00,5.81733,5.81748,5.81615,5.81715,7000000.0
2006-09-01 17:22:00,5.81637,5.81786,5.81582,5.8164,14000000.0
2006-09-01 17:23:00,5.81773,5.81878,5.81735,5.81799,13000000.0
2006-09-01 17:24:00,5.81789,5.81829,5.81693,5.81715,9000000.0
2006-09-01 17:25:00,5.8169,5.81886,5.8169,5.81845,11000000.0
2006-09-01 17:26:00,5.81901,5.8203,5.81792,5.8203,16000000.0
2006-09-01 17:27:00,5.82053,5.82085,5.81954,5.81954,9000000.0
2006-09-01 17:28:00,5.81983,5.82089,5.81884,5.82004,15000000.0
2006-09-01 17:29:00,5.82028,5.82078,5.81944,5.81944,11000000.0
2006-09-01 17:30:00,5.81917,5.82055,5.81917,5.82001,19000000.0
2006-09-01 17:31:00,5.81956,5.81971,5.81847,5.81847,11000000.0
2006-09-01 17:32:00,5.81897,5.81897,5.81782,5.81866,9000000.0
2006-09-01 17:33:00,5.81897,5.81897,5.81765,5.81797,10000000.0
2006-09-01 17:34:00,5.81888,5.81888,5.81725,5.81821,14000000.0
2006-09-01 17:35:00,5.81751,5.81879,5.81707,5.81796,13000000.0
2006-09-01 17:36:00,5.81761,5.81761,5.81603,5.81603,11000000.0
2006-09-01 17:37:00,5.81581,5.81586,5.81431,5.81497,15000000.0
2006-09-01 17:38:00,5.81555,5.81596,5.81464,5.81584,17000000.0
2006-09-01 17:39:00,5.81592,5.81592,5.81354,5.81467,8000000.0
2006-09-01 17:40:00,5.81513,5.81513,5.81322,5.81322,12000000.0
2006-09-01 17:41:00,5.81365,5.81468,5.81317,5.81317,21000000.0
2006-09-01 17:42:00,5.81385,5.81385,5.81205,5.81307,13000000.0
2006-09-01 17:43:00,5.81361,5.81397,5.81236,5.81391,11000000.0
2006-09-01 17:44:00,5.81206,5.81385,5.81206,5.8129,19000000.0
2006-09-01 17:45:00,5.81373,5.81413,5.81202,5.81363,10000000.0
2006-09-01 17:46:00,5.81453,5.81531,5.81326,5.81522,13000000.0
2006-09-01 17:47:00,5.81379,5.81446,5.81316,5.81325,9000000.0
2006-09-01 17:48:00,5.81213,5.81473,5.81213,5.81437,14000000.0
2006-09-01 17:49:00,5.81497,5.81506,5.81369,5.81444,14000000.0
2006-09-01 17:50:00,5.81368,5.8152,5.81322,5.81377,17000000.0
2006-09-01 17:51:00,5.81368,5.81425,5.81226,5.81309,13000000.0
2006-09-01 17:52:00,5.81303,5.81325,5.81179,5.81255,24000000.0
2006-09-01 17:53:00,5.81187,5.81297,5.81146,5.81159,16000000.0
2006-09-01 17:54:00,5.81202,5.81346,5.81169,5.81215,16000000.0
2006-09-01 17:55:00,5.81116,5.81172,5.80943,5.80982,13000000.0
2006-09-01 17:56:00,5.80877,5.80983,5.80806,5.80905,15000000.0
2006-09-01 17:57:00,5.80917,5.80917,5.80584,5.80584,10000000.0
2006-09-01 17:58:00,5.80633,5.80702,5.80542,5.80665,15000000.0
2006-09-01 17:59:00,5.80722,5.80744,5.80604,5.80703,13000000.0
2006-09-01 18:00:00,5.80751,5.80751,5.80634,5.8065,7000000.0
2006-09-01 18:01:00,5.80586,5.80586,5.80262,5.80269,18000000.0
2006-09-01 18:02:00,5.802,5.80249,5.801,5.80119,17000000.0
2006-09-01 18:03:00,5.80159,5.80242,5.80034,5.8021,16000000.0
2006-09-01 18:04:00,5.80106,5.8038,5.80106,5.80376,14000000.0
2006-09-01 18:05:00,5.80356,5.80459,5.80235,5.80351,13000000.0
2006-09-01 18:06:00,5.8035,5.80425,5.80264,5.80372,18000000.0
2006-09-01 18:07:00,5.80428,5.80526,5.80314,5.80475,12000000.0
2006-09-01 18:08:00,5.80478,5.80527,5.80358,5.80445,18000000.0
2006-09-01 18:09:00,5.80357,5.80568,5.80357,5.80532,12000000.0
2006-09-01 18:10:00,5.80442,5.80673,5.8039,5.80596,13000000.0
2006-09-01 18:11:00,5.80706,5.80708,5.80586,5.80668,10000000.0
2006-09-01 18:12:00,5.80564,5.80607,5.80495,5.80564,11000000.0
2006-09-01 18:13:00,5.8059,5.80609,5.80504,5.80547,14000000.0
2006-09-01 18:14:00,5.80538,5.80539,5.80339,5.80431,10000000.0
2006-09-01 18:15:00,5.80409,5.80425,5.80327,5.80425,10000000.0
2006-09-01 18:16:00,5.80364,5.80413,5.80304,5.80341,9000000.0
2006-09-01 18:17:00,5.80375,5.80457,5.80277,5.80277,18000000.0
2006-09-01 18:18:00,5.80314,5.80471,5.80314,5.80471,14000000.0
2006-09-01 18:19:00,5.80314,5.80365,5.80188,5.80335,10000000.0
2006-09-01 18:20:00,5.80301,5.8031,5.80127,5.80189,15000000.0
2006-09-01 18:21:00,5.80207,5.80247,5.80103,5.80247,18000000.0
2006-09-01 18:22:00,5.80258,5.80291,5.80132,5.80234,14000000.0
2006-09-01 18:23:00,5.80168,5.80457,5.80162,5.80434,7000000.0
2006-09-01 18:24:00,5.8029,5.80457,5.8029,5.80342,9000000.0
2006-09-01 18:25:00,5.80333,5.8044,5.80281,5.80429,13000000.0
2006-09-01 18:26:00,5.80469,5.80509,5.80374,5.80493,16000000.0
2006-09-01 18:27:00,5.80517,5.80538,5.80324,5.80443,14000000.0
2006-09-01 18:28:00,5.80415,5.80523,5.80376,5.80523,13000000.0
2006-09-01 18:29:00,5.80399,5.80532,5.80344,5.80344,11000000.0
2006-09-01 18:30:00,5.80456,5.80569,5.80427,5.80555,16000000.0
2006-09-01 18:31:00,5.80555,5.80558,5.8041,5.8042,12000000.0
2006-09-01 18:32:00,5.80376,5.80503,5.80355,5.804,11000000.0
2006-09-01 18:33:00,5.8049,5.8058,5.80452,5.80452,13000000.0
2006-09-01 18:34:00,5.80578,5.80578,5.80329,5.80464,13000000.0
2006-09-01 18:35:00,5.80388,5.80411,5.80282,5.80282,18000000.0
2006-09-01 18:36:00,5.80298,5.80474,5.80298,5.80376,18000000.0
2006-09-01 18:37:00,5.80385,5.80552,5.80385,5.80552,18000000.0
2006-09-01 18:38:00,5.80517,5.80548,5.80394,5.80548,11000000.0
2006-09-01 18:39:00,5.80587,5.80614,5.80443,5.80613,11000000.0
2006-09-01 18:40:00,5.80556,5.80566,5.80394,5.80394,14000000.0
2006-09-01 18:41:00,5.80372,5.80519,5.8032,5.8032,16000000.0
2006-09-01 18:42:00,5.80378,5.80515,5.80378,5.80396,14000000.0
2006-09-01 18:43:00,5.80378,5.8049,5.80351,5.8046,10000000.0
2006-09-01 18:44:00,5.80419,5.80521,5.80398,5.80501,13000000.0
2006-09-01 18:45:00,5.80526,5.80526,5.80379,5.80451,13000000.0
2006-09-01 18:46:00,5.80427,5.80578,5.80397,5.80479,12000000.0
2006-09-01 18:47:00,5.80421,5.80569,5.80419,5.80473,14000000.0
2006-09-01 18:48:00,5.80447,5.80562,5.80402,5.80511,15000000.0
2006-09-01 18:49:00,5.80484,5.8064,5.80477,5.8064,12000000.0
2006-09-01 18:50:00,5.80502,5.80562,5.80441,5.80479,9000000.0
2006-09-01 18:51:00,5.80486,5.80676,5.80462,5.80462,17000000.0
2006-09-01 18:52:00,5.80452,5.80611,5.80452,5.80539,9000000.0
2006-09-01 18:53:00,5.807,5.80729,5.80541,5.8057,14000000.0
2006-09-01 18:54:00,5.80565,5.80734,5.80483,5.80483,14000000.0
2006-09-01 18:55:00,5.80515,5.80662,5.80515,5.80662,10000000.0
2006-09-01 18:56:00,5.80682,5.80709,5.80527,5.80527,16000000.0
2006-09-01 18:57:00,5.80524,5.80622,5.80382,5.80382,17000000.0
2006-09-01 18:58:00,5.80393,5.80579,5.80393,5.80442,14000000.0
2006-09-01 18:59:00,5.80477,5.80517,5.80338,5.80338,14000000.0
2006-09-01 19:00:00,5.80387,5.80594,5.80387,5.80594,15000000.0
2006-09-01 19:01:00,5.80625,5.80629,5.80487,5.80609,15000000.0
2006-09-01 19:02:00,5.80695,5.80695,5.80546,5.80599,14000000.0
2006-09-01 19:03:00,5.80619,5.80689,5.80541,5.80541,14000000.0
2006-09-01 19:04:00,5.8055,5.8067,5.80529,5.80651,12000000.0
2006-09-01 19:05:00,5.80699,5.80721,5.80555,5.80633,15000000.0
2006-09-01 19:06:00,5.8067,5.80784,5.80648,5.80695,16000000.0
2006-09-01 19:07:00,5.80701,5.8078,5.80568,5.80711,20000000.0
2006-09-01 19:08:00,5.80647,5.80943,5.80647,5.80913,8000000.0
2006-09-01 19:09:00,5.80864,5.8093,5.80812,5.80866,17000000.0
2006-09-01 19:10:00,5.80977,5.8099,5.80775,5.80877,9000000.0
2006-09-01 19:11:00,5.80859,5.80914,5.80768,5.80802,16000000.0
2006-09-01 19:12:00,5.8082,5.80935,5.8074,5.80893,13000000.0
2006-09-01 19:13:00,5.80975,5.80989,5.8084,5.80932,10000000.0
2006-09-01 19:14:00,5.8095,5.80997,5.80838,5.80843,20000000.0
2006-09-01 19:15:00,5.80873,5.81007,5.80842,5.80955,12000000.0
2006-09-01 19:16:00,5.81051,5.81051,5.80894,5.80894,8000000.0
2006-09-01 19:17:00,5.80893,5.80977,5.80843,5.80858,18000000.0
2006-09-01 19:18:00,5.80812,5.8099,5.80812,5.80877,11000000.0
2006-09-01 19:19:00,5.80882,5.80948,5.80786,5.80786,12000000.0
2006-09-01 19:20:00,5.80925,5.80943,5.8084,5.80852,14000000.0
2006-09-01 19:21:00,5.80811,5.80927,5.80748,5.80795,13000000.0
2006-09-01 19:22:00,5.80761,5.80864,5.80724,5.80814,12000000.0
2006-09-01 19:23:00,5.80811,5.80859,5.80722,5.80835,14000000.0
2006-09-01 19:24:00,5.80791,5.80841,5.80706,5.80706,19000000.0
2006-09-01 19:25:00,5.80695,5.80842,5.80695,5.80781,8000000.0
2006-09-01 19:26:00,5.80744,5.80823,5.80714,5.80714,7000000.0
2006-09-01 19:27:00,5.80709,5.80821,5.80683,5.80683,20000000.0
2006-09-01 19:28:00,5.8071,5.80832,5.80675,5.80695,17000000.0
2006-09-01 19:29:00,5.80831,5.80865,5.80712,5.80738,10000000.0
2006-09-01 19:30:00,5.80772,5.80864,5.80689,5.80741,15000000.0
2006-09-01 19:31:00,5.80742,5.80796,5.80697,5.80697,11000000.0
2006-09-01 19:32:00,5.80649,5.80798,5.80649,5.8073,9000000.0
2006-09-01 19:33:00,5.80789,5.80792,5.80692,5.80712,14000000.0
2006-09-01 19:34:00,5.8079,5.80845,5.80707,5.80764,17000000.0
2006-09-01 19:35:00,5.80808,5.80829,5.8073,5.80774,8000000.0
2006-09-01 19:36:00,5.80778,5.80824,5.80706,5.80706,15000000.0
2006-09-01 19:37:00,5.80677,5.80821,5.80677,5.80723,8000000.0
2006-09-01 19:38:00,5.80764,5.80866,5.80717,5.80783,15000000.0
2006-09-01 19:39:00,5.80735,5.80886,5.8071,5.80882,17000000.0
2006-09-01 19:40:00,5.8088,5.8088,5.80719,5.80719,16000000.0
2006-09-01 19:41:00,5.80853,5.80853,5.80679,5.80679,11000000.0
2006-09-01 19:42:00,5.8069,5.80902,5.8069,5.80817,15000000.0
2006-09-01 19:43:00,5.80894,5.80894,5.80696,5.80767,14000000.0
2006-09-01 19:44:00,5.80699,5.80762,5.80649,5.80651,14000000.0
2006-09-01 19:45:00,5.80583,5.80739,5.80582,5.80643,15000000.0
2006-09-01 19:46:00,5.80599,5.80754,5.80582,5.80702,15000000.0
2006-09-01 19:47:00,5.80667,5.80764,5.80583,5.80657,16000000.0
2006-09-01 19:48:00,5.80601,5.80807,5.80601,5.80807,16000000.0
2006-09-01 19:49:00,5.80706,5.80734,5.80593,5.80593,8000000.0
2006-09-01 19:50:00,5.80581,5.8071,5.80569,5.8071,9000000.0
2006-09-01 19:51:00,5.80568,5.80703,5.80563,5.80589,19000000.0
2006-09-01 19:52:00,5.80635,5.80677,5.80523,5.80615,11000000.0
2006-09-01 19:53:00,5.80656,5.80656,5.80536,5.80564,14000000.0
2006-09-01 19:54:00,5.80573,5.80673,5.80537,5.80537,18000000.0
2006-09-01 19:55:00,5.80529,5.80668,5.80529,5.80569,13000000.0
2006-09-01 19:56:00,5.80603,5.80618,5.80515,5.80599,10000000.0
2006-09-01 19:57:00,5.80585,5.80729,5.80568,5.80611,16000000.0
2006-09-01 19:58:00,5.8058,5.80634,5.80555,5.80634,15000000.0
2006-09-01 19:59:00,5.80619,5.80664,5.80551,5.80551,14000000.0
2006-09-01 20:00:00,5.80552,5.80713,5.80552,5.80678,11000000.0
2006-09-01 20:01:00,5.80643,5.80772,5.80613,5.8064,24000000.0
2006-09-01 20:02:00,5.80537,5.80672,5.80537,5.80667,11000000.0
2006-09-01 20:03:00,5.80648,5.80719,5.80601,5.80677,11000000.0
2006-09-01 20:04:00,5.80557,5.80647,5.80508,5.80508,10000000.0
2006-09-01 20:05:00,5.80624,5.80645,5.8051,5.80537,17000000.0
2006-09-01 20:06:00,5.80508,5.80508,5.80448,5.80474,10000000.0
2006-09-01 20:07:00,5.8047,5.80488,5.80458,5.80477,14000000.0
2006-09-01 20:08:00,5.80505,5.80615,5.80505,5.80534,13000000.0
2006-09-01 20:09:00,5.80663,5.80709,5.80479,5.8055,11000000.0
2006-09-01 20:10:00,5.80503,5.80563,5.80415,5.80503,11000000.0
2006-09-01 20:11:00,5.80412,5.80548,5.80412,5.80548,9000000.0
2006-09-01 20:12:00,5.8053,5.8053,5.80397,5.80428,16000000.0
2006-09-01 20:13:00,5.80361,5.80376,5.80349,5.80355,11000000.0
2006-09-01 20:14:00,5.80364,5.8052,5.80364,5.80428,19000000.0
2006-09-01 20:15:00,5.80473,5.80529,5.80398,5.80416,13000000.0
2006-09-01 20:16:00,5.80472,5.80547,5.80396,5.8045,15000000.0
2006-09-01 20:17:00,5.80408,5.80507,5.80408,5.80459,8000000.0
2006-09-01 20:18:00,5.80431,5.80598,5.80364,5.80515,14000000.0
2006-09-01 20:19:00,5.80507,5.80649,5.80507,5.80649,14000000.0
2006-09-01 20:20:00,5.8056,5.80647,5.80515,5.80515,12000000.0
2006-09-01 20:21:00,5.80474,5.8064,5.80474,5.80533,9000000.0
2006-09-01 20:22:00,5.80524,5.80611,5.80514,5.80586,17000000.0
2006-09-01 20:23:00,5.80652,5.80671,5.80514,5.80514,11000000.0
2006-09-01 20:24:00,5.80659,5.80659,5.80519,5.80519,16000000.0
2006-09-01 20:25:00,5.80562,5.80638,5.80499,5.80499,11000000.0
2006-09-01 20:26:00,5.80525,5.80715,5.80521,5.80699,8000000.0
2006-09-01 20:27:00,5.80725,5.80728,5.80625,5.80689,13000000.0
2006-09-01 20:28:00,5.80733,5.8078,5.80645,5.80714,15000000.0
2006-09-01 20:29:00,5.8066,5.80747,5.80612,5.80612,16000000.0
2006-09-01 20:30:00,5.80484,5.80528,5.80484,5.80528,8000000.0
2006-09-01 20:31:00,5.80572,5.80708,5.80572,5.80588,18000000.0
2006-09-01 20:32:00,5.806,5.80648,5.80539,5.80566,7000000.0
2006-09-01 20:33:00,5.80574,5.8063,5.80482,5.80571,13000000.0
2006-09-01 20:34:00,5.80574,5.80653,5.80524,5.80524,13000000.0
2006-09-01 20:35:00,5.80633,5.80672,5.8057,5.80587,9000000.0
2006-09-01 20:36:00,5.80532,5.80546,5.80423,5.80492,17000000.0
2006-09-01 20:37:00,5.80497,5.80634,5.80497,5.80589,14000000.0
2006-09-01 20:38:00,5.8058,5.8058,5.80436,5.80525,16000000.0
2006-09-01 20:39:00,5.80522,5.80598,5.80408,5.80408,14000000.0
2006-09-01 20:40:00,5.80404,5.80565,5.80404,5.80462,17000000.0
2006-09-01 20:41:00,5.80414,5.80533,5.80408,5.80434,16000000.0
2006-09-01 20:42:00,5.80431,5.80524,5.8038,5.80461,22000000.0
2006-09-01 20:43:00,5.80474,5.80586,5.8042,5.8042,18000000.0
2006-09-01 20:44:00,5.80447,5.80538,5.80374,5.80381,16000000.0
2006-09-01 20:45:00,5.80395,5.80476,5.80395,5.80413,8000000.0
2006-09-01 20:46:00,5.80472,5.80571,5.80416,5.8049,19000000.0
2006-09-01 20:47:00,5.80474,5.8051,5.80423,5.80423,12000000.0
2006-09-01 20:48:00,5.80428,5.80464,5.8037,5.804,9000000.0
2006-09-01 20:49:00,5.80395,5.80501,5.80376,5.80406,19000000.0
2006-09-01 20:50:00,5.80424,5.8048,5.80319,5.80319,15000000.0
2006-09-01 20:51:00,5.80438,5.80515,5.80409,5.80515,9000000.0
2006-09-01 20:52:00,5.80488,5.80488,5.80365,5.80385,11000000.0
2006-09-01 20:53:00,5.80344,5.80411,5.80295,5.80331,15000000.0
2006-09-01 20:54:00,5.80287,5.80424,5.80287,5.80319,12000000.0
2006-09-01 20:55:00,5.80344,5.8039,5.80313,5.80313,18000000.0
2006-09-01 20:56:00,5.80292,5.80454,5.80291,5.80331,12000000.0
2006-09-01 20:57:00,5.80306,5.80391,5.80306,5.80323,13000000.0
2006-09-01 20:58:00,5.80346,5.80405,5.80288,5.80358,11000000.0
2006-09-01 20:59:00,5.80319,5.80411,5.80318,5.80318,11000000.0
2006-09-01 21:00:00,5.80327,5.80468,5.80301,5.80468,17000000.0
2006-09-01 21:01:00,5.80537,5.8056,5.80394,5.8043,10000000.0
2006-09-01 21:02:00,5.80408,5.80482,5.80365,5.80365,8000000.0
2006-09-01 21:03:00,5.80478,5.80491,5.80296,5.80356,19000000.0
2006-09-01 21:04:00,5.8046,5.80482,5.80365,5.80365,18000000.0
2006-09-01 21:05:00,5.80337,5.80347,5.80265,5.80317,14000000.0
2006-09-01 21:06:00,5.80312,5.80427,5.80301,5.80309,12000000.0
2006-09-01 21:07:00,5.80346,5.80469,5.80346,5.80388,10000000.0
2006-09-01 21:08:00,5.80361,5.80478,5.80281,5.80343,14000000.0
2006-09-01 21:09:00,5.80436,5.80521,5.80314,5.80478,16000000.0
2006-09-01 21:10:00,5.80338,5.80404,5.80317,5.80336,15000000.0
2006-09-01 21:11:00,5.8033,5.8054,5.8033,5.80403,13000000.0
2006-09-01 21:12:00,5.80439,5.80504,5.80406,5.80455,10000000.0
2006-09-01 21:13:00,5.80425,5.80498,5.80414,5.80438,14000000.0
2006-09-01 21:14:00,5.80423,5.80489,5.8041,5.80416,10000000.0
2006-09-01 21:15:00,5.80442,5.80557,5.80405,5.80405,15000000.0
2006-09-01 21:16:00,5.80393,5.80547,5.80375,5.80475,11000000.0
2006-09-01 21:17:00,5.80407,5.80463,5.80328,5.80349,13000000.0
2006-09-01 21:18:00,5.8039,5.80494,5.80358,5.80408,17000000.0
2006-09-01 21:19:00,5.80398,5.80465,5.80398,5.80416,12000000.0
2006-09-01 21:20:00,5.80469,5.80515,5.80362,5.80476,14000000.0
2006-09-01 21:21:00,5.80479,5.80516,5.80418,5.80418,11000000.0
2006-09-01 21:22:00,5.80466,5.8052,5.80426,5.80473,9000000.0
2006-09-01 21:23:00,5.80492,5.80618,5.80492,5.80618,7000000.0
2006-09-01 21:24:00,5.80641,5.80641,5.80537,5.80605,11000000.0
2006-09-01 21:25:00,5.80678,5.80678,5.80577,5.80611,7000000.0
2006-09-01 21:26:00,5.80529,5.80651,5.80529,5.80582,13000000.0
2006-09-01 21:27:00,5.80579,5.80643,5.80576,5.80576,11000000.0
2006-09-01 21:28:00,5.80548,5.80592,5.80526,5.80526,15000000.0
2006-09-01 21:29:00,5.80575,5.80648,5.80537,5.80632,12000000.0
2006-09-01 21:30:00,5.80669,5.80704,5.80558,5.80558,10000000.0
2006-09-01 21:31:00,5.80571,5.8069,5.80571,5.80682,10000000.0
2006-09-01 21:32:00,5.80647,5.80738,5.80615,5.80701,12000000.0
2006-09-01 21:33:00,5.80759,5.80759,5.80556,5.80556,19000000.0
2006-09-01 21:34:00,5.80699,5.80712,5.80568,5.8061,8000000.0
2006-09-01 21:35:00,5.80642,5.80746,5.8062,5.80746,20000000.0
2006-09-01 21:36:00,5.80693,5.80759,5.8062,5.8062,19000000.0
2006-09-01 21:37:00,5.80596,5.80751,5.80596,5.80751,19000000.0
2006-09-01 21:38:00,5.80753,5.80754,5.80606,5.80677,13000000.0
2006-09-01 21:39:00,5.80665,5.80708,5.80555,5.80555,17000000.0
2006-09-01 21:40:00,5.80528,5.80636,5.80507,5.80624,7000000.0
2006-09-01 21:41:00,5.80579,5.80595,5.80517,5.80566,11000000.0
2006-09-01 21:42:00,5.80702,5.80702,5.805,5.805,18000000.0
2006-09-01 21:43:00,5.80465,5.80728,5.80465,5.80728,13000000.0
2006-09-01 21:44:00,5.80693,5.80693,5.80549,5.80556,16000000.0
2006-09-01 21:45:00,5.80533,5.80661,5.80533,5.80615,11000000.0
2006-09-01 21:46:00,5.80586,5.80687,5.80574,5.80574,13000000.0
2006-09-01 21:47:00,5.80584,5.80591,5.80525,5.80535,13000000.0
2006-09-01 21:48:00,5.80508,5.80607,5.80402,5.80402,17000000.0
2006-09-01 21:49:00,5.80421,5.80588,5.80421,5.80516,8000000.0
2006-09-01 21:50:00,5.80543,5.80573,5.80479,5.80494,11000000.0
2006-09-01 21:51:00,5.80475,5.80475,5.80409,5.80412,13000000.0
2006-09-01 21:52:00,5.80373,5.8041,5.80372,5.8041,13000000.0
2006-09-01 21:53:00,5.80409,5.80525,5.80388,5.80431,14000000.0
2006-09-01 21:54:00,5.80402,5.80516,5.80385,5.80499,11000000.0
2006-09-01 21:55:00,5.80441,5.80543,5.80441,5.80543,17000000.0
2006-09-01 21:56:00,5.80507,5.80514,5.80407,5.80493,12000000.0
2006-09-01 21:57:00,5.80508,5.80508,5.80372,5.80372,16000000.0
2006-09-01 21:58:00,5.80414,5.80468,5.80325,5.80325,9000000.0
2006-09-01 21:59:00,5.80437,5.80529,5.80381,5.80529,18000000.0
2006-09-01 22:00:00,5.80521,5.80521,5.80356,5.80356,13000000.0
2006-09-01 22:01:00,5.8042,5.8047,5.80356,5.80356,11000000.0
2006-09-01 22:02:00,5.80385,5.80501,5.80384,5.80413,17000000.0
2006-09-01 22:03:00,5.804,5.80449,5.80316,5.80316,23000000.0
2006-09-01 22:04:00,5.80289,5.80334,5.80287,5.80328,15000000.0
2006-09-01 22:05:00,5.80324,5.80348,5.80323,5.80323,14000000.0
2006-09-01 22:06:00,5.80372,5.80451,5.80372,5.80447,15000000.0
2006-09-01 22:07:00,5.80487,5.80512,5.80387,5.80414,9000000.0
2006-09-01 22:08:00,5.80381,5.80495,5.80326,5.80495,18000000.0
2006-09-01 22:09:00,5.80469,5.80525,5.80429,5.80514,11000000.0
2006-09-01 22:10:00,5.80501,5.80509,5.8038,5.80385,7000000.0
2006-09-01 22:11:00,5.80348,5.80463,5.80291,5.80388,8000000.0
2006-09-01 22:12:00,5.80298,5.80387,5.80214,5.8023,16000000.0
2006-09-01 22:13:00,5.80238,5.80363,5.80238,5.80363,24000000.0
2006-09-01 22:14:00,5.8032,5.80361,5.80277,5.80352,9000000.0
2006-09-01 22:15:00,5.80263,5.80408,5.8026,5.80275,10000000.0
2006-09-01 22:16:00,5.80299,5.80449,5.80283,5.80327,13000000.0
2006-09-01 22:17:00,5.8033,5.80444,5.8033,5.8038,20000000.0
2006-09-01 22:18:00,5.80338,5.80398,5.80332,5.80344,11000000.0
2006-09-01 22:19:00,5.80376,5.80492,5.80355,5.80417,15000000.0
2006-09-01 22:20:00,5.80311,5.80484,5.80311,5.80399,16000000.0
2006-09-01 22:21:00,5.80376,5.80434,5.80334,5.80407,12000000.0
2006-09-01 22:22:00,5.80396,5.80505,5.80355,5.805,14000000.0
2006-09-01 22:23:00,5.80492,5.80501,5.80386,5.80386,11000000.0
2006-09-01 22:24:00,5.80428,5.8053,5.80371,5.80425,16000000.0
2006-09-01 22:25:00,5.80317,5.80456,5.80308,5.80331,14000000.0
2006-09-01 22:26:00,5.80189,5.80273,5.80133,5.80157,10000000.0
2006-09-01 22:27:00,5.80138,5.80181,5.80048,5.80119,14000000.0
2006-09-01 22:28:00,5.80059,5.80249,5.80059,5.80205,12000000.0
2006-09-01 22:29:00,5.80312,5.80334,5.80237,5.80243,13000000.0
2006-09-01 22:30:00,5.80221,5.80276,5.80204,5.80224,8000000.0
2006-09-01 22:31:00,5.80225,5.80314,5.80207,5.80273,11000000.0
2006-09-01 22:32:00,5.80277,5.80295,5.8021,5.80281,20000000.0
2006-09-01 22:33:00,5.8028,5.80324,5.80258,5.80258,11000000.0
2006-09-01 22:34:00,5.80335,5.80358,5.80222,5.80358,10000000.0
2006-09-01 22:35:00,5.80381,5.80426,5.8031,5.80311,13000000.0
2006-09-01 22:36:00,5.80275,5.80275,5.80199,5.80209,9000000.0
2006-09-01 22:37:00,5.80252,5.80349,5.80252,5.80285,13000000.0
2006-09-01 22:38:00,5.80269,5.80293,5.80252,5.80293,9000000.0
2006-09-01 22:39:00,5.80272,5.80297,5.8027,5.80281,12000000.0
2006-09-01 22:40:00,5.80279,5.80295,5.80268,5.80268,9000000.0
2006-09-01 22:41:00,5.80284,5.80384,5.80284,5.80287,14000000.0
2006-09-01 22:42:00,5.80241,5.80407,5.80241,5.80407,13000000.0
2006-09-01 22:43:00,5.803,5.80304,5.80273,5.80304,12000000.0
2006-09-01 22:44:00,5.80299,5.80309,5.80284,5.80298,15000000.0
2006-09-01 22:45:00,5.80329,5.80431,5.80329,5.80365,13000000.0
2006-09-01 22:46:00,5.80372,5.8041,5.80338,5.80338,14000000.0
2006-09-01 22:47:00,5.80339,5.8035,5.80326,5.8034,15000000.0
2006-09-01 22:48:00,5.80401,5.80491,5.80259,5.80296,13000000.0
2006-09-01 22:49:00,5.80297,5.80407,5.80297,5.80314,13000000.0
2006-09-01 22:50:00,5.80319,5.8038,5.80259,5.803,15000000.0
2006-09-01 22:51:00,5.8032,5.80342,5.80177,5.80182,14000000.0
2006-09-01 22:52:00,5.80279,5.80352,5.80242,5.80352,9000000.0
2006-09-01 22:53:00,5.80349,5.80356,5.80234,5.80292,15000000.0
2006-09-01 22:54:00,5.80315,5.80368,5.80254,5.80314,17000000.0
2006-09-01 22:55:00,5.80491,5.80558,5.80414,5.80458,16000000.0
2006-09-01 22:56:00,5.80401,5.80529,5.8033,5.80423,13000000.0
2006-09-01 22:57:00,5.80467,5.80467,5.80334,5.80362,8000000.0
2006-09-01 22:58:00,5.80317,5.80415,5.80258,5.80415,8000000.0
2006-09-01 22:59:00,5.80462,5.80625,5.80375,5.80625,19000000.0
2006-09-04 02:00:00,5.79686,5.79761,5.79636,5.79705,16000000.0
2006-09-04 02:01:00,5.79774,5.79774,5.7961,5.7961,21000000.0
2006-09-04 02:02:00,5.79738,5.79784,5.7969,5.79712,10000000.0
2006-09-04 02:03:00,5.79716,5.79756,5.79669,5.79719,8000000.0
2006-09-04 02:04:00,5.79579,5.79673,5.79568,5.79568,14000000.0
2006-09-04 02:05:00,5.79652,5.7982,5.79652,5.7982,14000000.0
2006-09-04 02:06:00,5.79878,5.79878,5.7965,5.7965,15000000.0
2006-09-04 02:07:00,5.79774,5.79835,5.79682,5.79682,10000000.0
2006-09-04 02:08:00,5.79802,5.79885,5.7975,5.7975,16000000.0
2006-09-04 02:09:00,5.79774,5.79814,5.79654,5.79803,18000000.0
2006-09-04 02:10:00,5.79877,5.79877,5.79745,5.79745,16000000.0
2006-09-04 02:11:00,5.79769,5.7979,5.79731,5.79787,14000000.0
2006-09-04 02:12:00,5.79789,5.79854,5.79737,5.79784,10000000.0
2006-09-04 02:13:00,5.79646,5.79739,5.7961,5.79739,15000000.0
2006-09-04 02:14:00,5.79777,5.79841,5.79743,5.79841,19000000.0
2006-09-04 02:15:00,5.79876,5.79876,5.79753,5.79787,12000000.0
2006-09-04 02:16:00,5.79908,5.79985,5.7981,5.79985,18000000.0
2006-09-04 02:17:00,5.79972,5.79972,5.7984,5.79895,14000000.0
2006-09-04 02:18:00,5.79892,5.7996,5.79781,5.7996,12000000.0
2006-09-04 02:19:00,5.79927,5.79952,5.79786,5.79786,14000000.0
2006-09-04 02:20:00,5.79763,5.79928,5.79763,5.79867,13000000.0
2006-09-04 02:21:00,5.79903,5.79965,5.79903,5.79965,15000000.0
2006-09-04 02:22:00,5.79886,5.79886,5.79701,5.79777,13000000.0
2006-09-04 02:23:00,5.79723,5.79774,5.79681,5.79728,16000000.0
2006-09-04 02:24:00,5.79727,5.79744,5.79645,5.79736,17000000.0
2006-09-04 02:25:00,5.79805,5.79813,5.79676,5.79676,10000000.0
2006-09-04 02:26:00,5.79631,5.79774,5.79631,5.79774,13000000.0
2006-09-04 02:27:00,5.79793,5.79834,5.79768,5.79768,7000000.0
2006-09-04 02:28:00,5.7973,5.79773,5.7961,5.7961,9000000.0
2006-09-04 02:29:00,5.79585,5.79774,5.79585,5.79757,20000000.0
2006-09-04 02:30:00,5.79806,5.79806,5.79699,5.79701,11000000.0
2006-09-04 02:31:00,5.79641,5.79691,5.79534,5.79534,9000000.0
2006-09-04 02:32:00,5.79561,5.7976,5.79561,5.79678,13000000.0
2006-09-04 02:33:00,5.79619,5.79754,5.79592,5.79592,14000000.0
2006-09-04 02:34:00,5.79617,5.7972,5.79617,5.7972,17000000.0
2006-09-04 02:35:00,5.79719,5.79752,5.79614,5.79614,15000000.0
2006-09-04 02:36:00,5.79612,5.79694,5.79601,5.79692,14000000.0
2006-09-04 02:37:00,5.79714,5.79743,5.79636,5.79695,13000000.0
2006-09-04 02:38:00,5.79756,5.79798,5.79684,5.79684,14000000.0
2006-09-04 02:39:00,5.79695,5.79756,5.79646,5.79668,15000000.0
2006-09-04 02:40:00,5.79614,5.79785,5.7957,5.79597,12000000.0
2006-09-04 02:41:00,5.79636,5.79789,5.79608,5.7969,13000000.0
2006-09-04 02:42:00,5.79566,5.79717,5.79481,5.79481,16000000.0
2006-09-04 02:43:00,5.79442,5.79611,5.79442,5.79536,18000000.0
2006-09-04 02:44:00,5.79556,5.79663,5.79545,5.79621,10000000.0
2006-09-04 02:45:00,5.79653,5.7975,5.79583,5.79601,14000000.0
2006-09-04 02:46:00,5.7962,5.79727,5.79537,5.79545,18000000.0
2006-09-04 02:47:00,5.79551,5.79614,5.79472,5.79562,17000000.0
2006-09-04 02:48:00,5.79592,5.79607,5.79581,5.79585,7000000.0
2006-09-04 02:49:00,5.7961,5.79685,5.79539,5.79681,13000000.0
2006-09-04 02:50:00,5.79723,5.79732,5.79582,5.79582,14000000.0
2006-09-04 02:51:00,5.7956,5.79702,5.7956,5.79702,15000000.0
2006-09-04 02:52:00,5.79664,5.79664,5.79508,5.79575,15000000.0
2006-09-04 02:53:00,5.79534,5.79713,5.79513,5.79673,9000000.0
2006-09-04 02:54:00,5.79569,5.7972,5.79569,5.79606,13000000.0
2006-09-04 02:55:00,5.79655,5.79682,5.79566,5.79662,11000000.0
2006-09-04 02:56:00,5.79613,5.79752,5.79572,5.7962,18000000.0
2006-09-04 02:57:00,5.79644,5.79734,5.7951,5.7951,13000000.0
2006-09-04 02:58:00,5.79548,5.79669,5.79548,5.79628,9000000.0
2006-09-04 02:59:00,5.79671,5.79699,5.79587,5.79662,14000000.0
2006-09-04 03:00:00,5.79742,5.79812,5.79725,5.79725,11000000.0
2006-09-04 03:01:00,5.79644,5.79728,5.79542,5.79542,11000000.0
2006-09-04 03:02:00,5.79516,5.79615,5.79516,5.79557,11000000.0
2006-09-04 03:03:00,5.79578,5.79638,5.79481,5.79576,23000000.0
2006-09-04 03:04:00,5.79618,5.79664,5.79527,5.79527,11000000.0
2006-09-04 03:05:00,5.79478,5.79609,5.79454,5.79575,17000000.0
2006-09-04 03:06:00,5.79533,5.79627,5.79462,5.79462,9000000.0
2006-09-04 03:07:00,5.79491,5.79638,5.79472,5.79529,15000000.0
2006-09-04 03:08:00,5.79533,5.79614,5.79422,5.79614,12000000.0
2006-09-04 03:09:00,5.79569,5.79596,5.79441,5.79501,15000000.0
2006-09-04 03:10:00,5.79475,5.79532,5.79385,5.79451,19000000.0
2006-09-04 03:11:00,5.7947,5.79561,5.79396,5.79488,15000000.0
2006-09-04 03:12:00,5.79323,5.79496,5.79323,5.79409,18000000.0
2006-09-04 03:13:00,5.79395,5.79398,5.79229,5.7936,18000000.0
2006-09-04 03:14:00,5.79263,5.79357,5.79263,5.79311,10000000.0
2006-09-04 03:15:00,5.79318,5.7944,5.79318,5.79394,7000000.0
2006-09-04 03:16:00,5.79428,5.79428,5.79254,5.79346,8000000.0
2006-09-04 03:17:00,5.79306,5.79323,5.79136,5.79323,10000000.0
2006-09-04 03:18:00,5.79359,5.79359,5.79101,5.79204,15000000.0
2006-09-04 03:19:00,5.79149,5.79254,5.79149,5.79216,10000000.0
2006-09-04 03:20:00,5.79227,5.79293,5.79178,5.79271,16000000.0
2006-09-04 03:21:00,5.79278,5.7928,5.79179,5.79179,11000000.0
2006-09-04 03:22:00,5.79179,5.79281,5.7913,5.7913,10000000.0
2006-09-04 03:23:00,5.79146,5.79354,5.79146,5.79205,12000000.0
2006-09-04 03:24:00,5.79265,5.79366,5.7923,5.79313,13000000.0
2006-09-04 03:25:00,5.79299,5.79375,5.79269,5.79322,11000000.0
2006-09-04 03:26:00,5.79303,5.79397,5.79247,5.79371,13000000.0
2006-09-04 03:27:00,5.79431,5.7944,5.79284,5.79384,14000000.0
2006-09-04 03:28:00,5.79398,5.79483,5.79296,5.79426,18000000.0
2006-09-04 03:29:00,5.79403,5.79565,5.79374,5.79492,15000000.0
2006-09-04 03:30:00,5.79526,5.79575,5.79483,5.79562,10000000.0
2006-09-04 03:31:00,5.79478,5.79541,5.79424,5.79506,13000000.0
2006-09-04 03:32:00,5.79466,5.79546,5.79441,5.7954,16000000.0
2006-09-04 03:33:00,5.79534,5.79632,5.795,5.79552,13000000.0
2006-09-04 03:34:00,5.79434,5.79604,5.79434,5.795,16000000.0
2006-09-04 03:35:00,5.79527,5.79586,5.79516,5.79586,10000000.0
2006-09-04 03:36:00,5.79442,5.79587,5.79442,5.79555,11000000.0
2006-09-04 03:37:00,5.79511,5.79605,5.79451,5.79515,13000000.0
2006-09-04 03:38:00,5.79562,5.79606,5.79512,5.79512,13000000.0
2006-09-04 03:39:00,5.79514,5.79603,5.79446,5.79565,13000000.0
2006-09-04 03:40:00,5.79479,5.79526,5.79397,5.79397,12000000.0
2006-09-04 03:41:00,5.79432,5.79603,5.79404,5.79404,16000000.0
2006-09-04 03:42:00,5.79512,5.79599,5.79443,5.79493,21000000.0
2006-09-04 03:43:00,5.79499,5.79572,5.7941,5.79444,18000000.0
2006-09-04 03:44:00,5.79379,5.7939,5.79357,5.7939,15000000.0
2006-09-04 03:45:00,5.7941,5.79573,5.7941,5.79549,9000000.0
2006-09-04 03:46:00,5.79548,5.79553,5.79428,5.79537,8000000.0
2006-09-04 03:47:00,5.79597,5.79597,5.79443,5.79522,11000000.0
2006-09-04 03:48:00,5.79542,5.79542,5.79414,5.79498,9000000.0
2006-09-04 03:49:00,5.79499,5.79569,5.79457,5.79569,16000000.0
2006-09-04 03:50:00,5.79409,5.79593,5.79409,5.7951,19000000.0
2006-09-04 03:51:00,5.79505,5.79556,5.79491,5.79518,9000000.0
2006-09-04 03:52:00,5.79537,5.79551,5.79529,5.79541,19000000.0
2006-09-04 03:53:00,5.79566,5.79657,5.79566,5.79638,10000000.0
2006-09-04 03:54:00,5.79626,5.79659,5.79523,5.79523,17000000.0
2006-09-04 03:55:00,5.7949,5.79599,5.79456,5.79545,16000000.0
2006-09-04 03:56:00,5.79542,5.79583,5.79473,5.79473,7000000.0
2006-09-04 03:57:00,5.79461,5.79609,5.79461,5.79609,11000000.0
2006-09-04 03:58:00,5.7962,5.79682,5.7956,5.79564,12000000.0
2006-09-04 03:59:00,5.79541,5.79632,5.79502,5.7954,17000000.0
2006-09-04 04:00:00,5.79523,5.796,5.79461,5.79471,12000000.0
2006-09-04 04:01:00,5.79535,5.79561,5.79514,5.79527,16000000.0
2006-09-04 04:02:00,5.79522,5.79642,5.79522,5.79554,14000000.0
2006-09-04 04:03:00,5.79537,5.79575,5.79519,5.79532,12000000.0
2006-09-04 04:04:00,5.79478,5.79511,5.79371,5.79371,16000000.0
2006-09-04 04:05:00,5.79398,5.79554,5.79398,5.79493,13000000.0
2006-09-04 04:06:00,5.79461,5.79539,5.7939,5.7939,16000000.0
2006-09-04 04:07:00,5.79482,5.79534,5.79406,5.79479,13000000.0
2006-09-04 04:08:00,5.79477,5.79477,5.79398,5.79415,14000000.0
2006-09-04 04:09:00,5.79385,5.79389,5.79364,5.79384,10000000.0
2006-09-04 04:10:00,5.79388,5.79476,5.79352,5.79352,12000000.0
2006-09-04 04:11:00,5.79364,5.79498,5.79364,5.79432,14000000.0
2006-09-04 04:12:00,5.79466,5.79504,5.79373,5.79469,19000000.0
2006-09-04 04:13:00,5.7948,5.79504,5.7935,5.79459,20000000.0
2006-09-04 04:14:00,5.7948,5.79534,5.79412,5.79412,12000000.0
2006-09-04 04:15:00,5.79379,5.79388,5.79366,5.79378,8000000.0
2006-09-04 04:16:00,5.79382,5.79399,5.79365,5.79365,13000000.0
2006-09-04 04:17:00,5.79517,5.79517,5.79388,5.79413,15000000.0
2006-09-04 04:18:00,5.79379,5.7948,5.7937,5.7948,9000000.0
2006-09-04 04:19:00,5.79493,5.79584,5.7938,5.79461,12000000.0
2006-09-04 04:20:00,5.79512,5.79612,5.7951,5.7951,9000000.0
2006-09-04 04:21:00,5.79512,5.79512,5.79428,5.79471,17000000.0
2006-09-04 04:22:00,5.79497,5.79497,5.79464,5.79472,14000000.0
2006-09-04 04:23:00,5.79497,5.795,5.79478,5.79484,10000000.0
2006-09-04 04:24:00,5.79521,5.79582,5.79409,5.79507,12000000.0
2006-09-04 04:25:00,5.79562,5.79621,5.79508,5.79571,10000000.0
2006-09-04 04:26:00,5.79574,5.79574,5.79453,5.79487,7000000.0
2006-09-04 04:27:00,5.79557,5.79566,5.79434,5.79467,15000000.0
2006-09-04 04:28:00,5.7951,5.79566,5.79473,5.79482,7000000.0
2006-09-04 04:29:00,5.79492,5.79492,5.79459,5.79477,14000000.0
2006-09-04 04:30:00,5.79468,5.79547,5.79455,5.7949,11000000.0
2006-09-04 04:31:00,5.79504,5.79585,5.7943,5.79549,15000000.0
2006-09-04 04:32:00,5.79599,5.79599,5.79461,5.79574,17000000.0
2006-09-04 04:33:00,5.7955,5.79568,5.79539,5.7955,14000000.0
2006-09-04 04:34:00,5.79625,5.79636,5.79538,5.79538,9000000.0
2006-09-04 04:35:00,5.79529,5.79563,5.79457,5.79545,12000000.0
2006-09-04 04:36:00,5.79551,5.79564,5.7947,5.79564,12000000.0
2006-09-04 04:37:00,5.796,5.79603,5.79578,5.79582,12000000.0
2006-09-04 04:38:00,5.79571,5.7961,5.7951,5.79558,11000000.0
2006-09-04 04:39:00,5.7967,5.79672,5.79526,5.79582,17000000.0
2006-09-04 04:40:00,5.79566,5.7961,5.79488,5.79488,9000000.0
2006-09-04 04:41:00,5.79633,5.79633,5.79523,5.79564,10000000.0
2006-09-04 04:42:00,5.7957,5.79633,5.79567,5.79577,8000000.0
2006-09-04 04:43:00,5.7958,5.79611,5.79449,5.79523,18000000.0
2006-09-04 04:44:00,5.79516,5.79535,5.79516,5.79531,9000000.0
2006-09-04 04:45:00,5.79537,5.79537,5.79513,5.79527,9000000.0
2006-09-04 04:46:00,5.79529,5.7954,5.79514,5.79537,16000000.0
2006-09-04 04:47:00,5.79537,5.79546,5.79516,5.79521,12000000.0
2006-09-04 04:48:00,5.79561,5.79667,5.79561,5.79651,10000000.0
2006-09-04 04:49:00,5.79681,5.79681,5.7954,5.7954,16000000.0
2006-09-04 04:50:00,5.79534,5.79544,5.79523,5.79523,16000000.0
2006-09-04 04:51:00,5.79532,5.79537,5.79504,5.79504,20000000.0
2006-09-04 04:52:00,5.79528,5.79537,5.79503,5.79522,13000000.0
2006-09-04 04:53:00,5.79538,5.79544,5.79508,5.79517,11000000.0
2006-09-04 04:54:00,5.7957,5.7958,5.79378,5.79385,11000000.0
2006-09-04 04:55:00,5.79453,5.79509,5.79418,5.79465,12000000.0
2006-09-04 04:56:00,5.79453,5.79546,5.79319,5.7945,16000000.0
2006-09-04 04:57:00,5.79355,5.79372,5.7929,5.79324,7000000.0
2006-09-04 04:58:00,5.79376,5.79376,5.7921,5.7921,13000000.0
2006-09-04 04:59:00,5.7917,5.79322,5.7917,5.79177,17000000.0
2006-09-04 05:00:00,5.79165,5.79304,5.79165,5.79234,10000000.0
2006-09-04 05:01:00,5.79261,5.79302,5.79212,5.79278,13000000.0
2006-09-04 05:02:00,5.79227,5.79322,5.79111,5.79186,18000000.0
2006-09-04 05:03:00,5.79174,5.79204,5.79163,5.79196,9000000.0
2006-09-04 05:04:00,5.79258,5.79346,5.79211,5.7922,12000000.0
2006-09-04 05:05:00,5.79239,5.79358,5.79194,5.79194,10000000.0
2006-09-04 05:06:00,5.79327,5.79392,5.79303,5.79326,20000000.0
2006-09-04 05:07:00,5.79365,5.79365,5.79217,5.79313,10000000.0
2006-09-04 05:08:00,5.79211,5.79279,5.79175,5.7925,17000000.0
2006-09-04 05:09:00,5.79268,5.7928,5.79253,5.7927,15000000.0
2006-09-04 05:10:00,5.79255,5.79263,5.79246,5.79252,10000000.0
2006-09-04 05:11:00,5.79271,5.79337,5.79189,5.79189,16000000.0
2006-09-04 05:12:00,5.79213,5.79394,5.79213,5.79304,7000000.0
2006-09-04 05:13:00,5.79284,5.79289,5.79264,5.79265,12000000.0
2006-09-04 05:14:00,5.79259,5.79285,5.79257,5.79285,14000000.0
2006-09-04 05:15:00,5.7926,5.7931,5.79174,5.79212,16000000.0
2006-09-04 05:16:00,5.79209,5.79305,5.79209,5.79285,15000000.0
2006-09-04 05:17:00,5.79256,5.7927,5.7924,5.79258,10000000.0
2006-09-04 05:18:00,5.79343,5.79355,5.79191,5.79257,13000000.0
2006-09-04 05:19:00,5.7928,5.79381,5.7928,5.79287,13000000.0
2006-09-04 05:20:00,5.79251,5.7927,5.79241,5.79266,20000000.0
2006-09-04 05:21:00,5.79265,5.79268,5.79247,5.79265,9000000.0
2006-09-04 05:22:00,5.79264,5.79264,5.79245,5.79245,17000000.0
2006-09-04 05:23:00,5.79247,5.7927,5.79246,5.79265,14000000.0
2006-09-04 05:24:00,5.79265,5.79273,5.79247,5.79258,19000000.0
2006-09-04 05:25:00,5.79258,5.79281,5.79258,5.79268,13000000.0
2006-09-04 05:26:00,5.79248,5.79275,5.79248,5.79249,13000000.0
2006-09-04 05:27:00,5.7925,5.79268,5.79238,5.79238,13000000.0
2006-09-04 05:28:00,5.79257,5.79356,5.79232,5.79252,10000000.0
2006-09-04 05:29:00,5.79236,5.79307,5.79197,5.7923,17000000.0
2006-09-04 05:30:00,5.79227,5.79283,5.79144,5.79212,21000000.0
2006-09-04 05:31:00,5.79219,5.79329,5.79212,5.79292,13000000.0
2006-09-04 05:32:00,5.79271,5.79319,5.79146,5.79319,16000000.0
2006-09-04 05:33:00,5.79279,5.79313,5.79208,5.79258,13000000.0
2006-09-04 05:34:00,5.79302,5.79385,5.79225,5.79225,13000000.0
2006-09-04 05:35:00,5.79223,5.79338,5.79188,5.79188,14000000.0
2006-09-04 05:36:00,5.79297,5.79409,5.79246,5.79246,18000000.0
2006-09-04 05:37:00,5.79266,5.79486,5.7924,5.79477,12000000.0
2006-09-04 05:38:00,5.79302,5.79353,5.79237,5.7933,13000000.0
2006-09-04 05:39:00,5.79306,5.79365,5.79239,5.79315,21000000.0
2006-09-04 05:40:00,5.79332,5.79332,5.79225,5.79277,14000000.0
2006-09-04 05:41:00,5.79275,5.79439,5.79233,5.79337,13000000.0
2006-09-04 05:42:00,5.79327,5.79365,5.7926,5.7926,8000000.0
2006-09-04 05:43:00,5.79311,5.79339,5.79209,5.79291,13000000.0
2006-09-04 05:44:00,5.79275,5.79442,5.79238,5.79304,13000000.0
2006-09-04 05:45:00,5.79309,5.79352,5.79186,5.79278,24000000.0
2006-09-04 05:46:00,5.79291,5.79301,5.79276,5.79296,14000000.0
2006-09-04 05:47:00,5.79293,5.79304,5.79269,5.79298,11000000.0
2006-09-04 05:48:00,5.79282,5.7931,5.79236,5.79289,18000000.0
2006-09-04 05:49:00,5.79268,5.79314,5.79212,5.79277,10000000.0
2006-09-04 05:50:00,5.79271,5.79271,5.79246,5.79252,10000000.0
2006-09-04 05:51:00,5.79274,5.79324,5.79274,5.7932,11000000.0
2006-09-04 05:52:00,5.79276,5.79346,5.7916,5.7928,19000000.0
2006-09-04 05:53:00,5.79146,5.79176,5.79106,5.79146,15000000.0
2006-09-04 05:54:00,5.79119,5.79119,5.79086,5.79086,7000000.0
2006-09-04 05:55:00,5.79103,5.79115,5.79085,5.79085,12000000.0
2006-09-04 05:56:00,5.79135,5.79277,5.79132,5.79189,16000000.0
2006-09-04 05:57:00,5.79157,5.79216,5.79142,5.79167,11000000.0
2006-09-04 05:58:00,5.79177,5.79273,5.79174,5.79238,22000000.0
2006-09-04 05:59:00,5.79286,5.79365,5.79286,5.79333,9000000.0
2006-09-04 06:00:00,5.79309,5.79389,5.79273,5.79359,17000000.0
2006-09-04 06:01:00,5.79412,5.79515,5.7934,5.79419,18000000.0
2006-09-04 06:02:00,5.79437,5.79484,5.79325,5.79401,18000000.0
2006-09-04 06:03:00,5.7942,5.79431,5.79319,5.79431,16000000.0
2006-09-04 06:04:00,5.79449,5.79471,5.79365,5.79464,8000000.0
2006-09-04 06:05:00,5.79433,5.79446,5.79414,5.79442,10000000.0
2006-09-04 06:06:00,5.79435,5.7946,5.7943,5.79444,27000000.0
2006-09-04 06:07:00,5.79436,5.79553,5.79362,5.79362,17000000.0
2006-09-04 06:08:00,5.79376,5.79548,5.79363,5.79384,14000000.0
2006-09-04 06:09:00,5.79336,5.79458,5.79336,5.79388,13000000.0
2006-09-04 06:10:00,5.79361,5.79548,5.79361,5.79468,14000000.0
2006-09-04 06:11:00,5.79451,5.79453,5.79426,5.79426,16000000.0
2006-09-04 06:12:00,5.79554,5.79554,5.79425,5.7946,17000000.0
2006-09-04 06:13:00,5.79547,5.79555,5.79376,5.79407,14000000.0
2006-09-04 06:14:00,5.79376,5.79397,5.79373,5.79381,12000000.0
2006-09-04 06:15:00,5.79369,5.79396,5.79369,5.79382,13000000.0
2006-09-04 06:16:00,5.79412,5.79522,5.79412,5.79449,14000000.0
2006-09-04 06:17:00,5.79387,5.79411,5.79387,5.79387,11000000.0
2006-09-04 06:18:00,5.79437,5.79516,5.79408,5.79415,12000000.0
2006-09-04 06:19:00,5.79423,5.79499,5.79397,5.79407,19000000.0
2006-09-04 06:20:00,5.79414,5.79494,5.79387,5.79467,11000000.0
2006-09-04 06:21:00,5.79467,5.79518,5.79455,5.79466,9000000.0
2006-09-04 06:22:00,5.79447,5.79521,5.79341,5.79365,22000000.0
2006-09-04 06:23:00,5.79387,5.79446,5.793,5.79351,18000000.0
2006-09-04 06:24:00,5.79365,5.79468,5.7927,5.79468,8000000.0
2006-09-04 06:25:00,5.79354,5.79397,5.79264,5.79331,9000000.0
2006-09-04 06:26:00,5.79324,5.79383,5.79226,5.79261,13000000.0
2006-09-04 06:27:00,5.79295,5.7943,5.79295,5.7943,15000000.0
2006-09-04 06:28:00,5.79337,5.79362,5.79253,5.79314,18000000.0
2006-09-04 06:29:00,5.79292,5.79374,5.79228,5.79291,16000000.0
2006-09-04 06:30:00,5.79347,5.79356,5.79292,5.79309,10000000.0
2006-09-04 06:31:00,5.79306,5.79373,5.79295,5.79324,13000000.0
2006-09-04 06:32:00,5.7929,5.79395,5.79281,5.79346,10000000.0
2006-09-04 06:33:00,5.79362,5.79362,5.79269,5.79303,10000000.0
2006-09-04 06:34:00,5.79313,5.79318,5.7929,5.79313,15000000.0
2006-09-04 06:35:00,5.79302,5.79319,5.79293,5.79318,13000000.0
2006-09-04 06:36:00,5.79318,5.79323,5.79298,5.79309,23000000.0
2006-09-04 06:37:00,5.79307,5.79307,5.79221,5.79262,11000000.0
2006-09-04 06:38:00,5.79281,5.79307,5.79182,5.79263,17000000.0
2006-09-04 06:39:00,5.79263,5.79266,5.79196,5.79225,8000000.0
2006-09-04 06:40:00,5.7924,5.79296,5.79161,5.79244,15000000.0
2006-09-04 06:41:00,5.79184,5.79207,5.79121,5.79207,15000000.0
2006-09-04 06:42:00,5.79213,5.79234,5.79148,5.79198,16000000.0
2006-09-04 06:43:00,5.79215,5.79281,5.79149,5.79189,12000000.0
2006-09-04 06:44:00,5.79173,5.7927,5.79154,5.79205,13000000.0
2006-09-04 06:45:00,5.79212,5.79316,5.79171,5.79228,14000000.0
2006-09-04 06:46:00,5.79221,5.7926,5.79091,5.79146,12000000.0
2006-09-04 06:47:00,5.79187,5.79221,5.79112,5.79171,11000000.0
2006-09-04 06:48:00,5.79168,5.79221,5.79097,5.79221,15000000.0
2006-09-04 06:49:00,5.7917,5.79205,5.79076,5.79172,17000000.0
2006-09-04 06:50:00,5.79157,5.79157,5.79001,5.79001,13000000.0
2006-09-04 06:51:00,5.79138,5.79143,5.79011,5.79064,8000000.0
2006-09-04 06:52:00,5.79157,5.79169,5.7899,5.7899,14000000.0
2006-09-04 06:53:00,5.79135,5.79135,5.79008,5.79078,13000000.0
2006-09-04 06:54:00,5.79123,5.79141,5.79072,5.79123,8000000.0
2006-09-04 06:55:00,5.79118,5.79148,5.79118,5.79139,10000000.0
2006-09-04 06:56:00,5.79117,5.79207,5.7911,5.7918,11000000.0
2006-09-04 06:57:00,5.79118,5.79233,5.7909,5.79215,17000000.0
2006-09-04 06:58:00,5.79229,5.79255,5.79135,5.79231,12000000.0
2006-09-04 06:59:00,5.79221,5.79269,5.79126,5.79197,14000000.0
2006-09-04 07:00:00,5.79153,5.79293,5.79149,5.79256,11000000.0
2006-09-04 07:01:00,5.79221,5.79282,5.79196,5.792,10000000.0
2006-09-04 07:02:00,5.79183,5.79278,5.79127,5.79278,14000000.0
2006-09-04 07:03:00,5.79207,5.79245,5.79137,5.79238,7000000.0
2006-09-04 07:04:00,5.79218,5.79223,5.79108,5.79113,16000000.0
2006-09-04 07:05:00,5.7915,5.7928,5.79143,5.79166,15000000.0
2006-09-04 07:06:00,5.79151,5.79277,5.79151,5.79277,16000000.0
2006-09-04 07:07:00,5.79286,5.79295,5.79153,5.79246,12000000.0
2006-09-04 07:08:00,5.79312,5.7933,5.79197,5.79214,8000000.0
2006-09-04 07:09:00,5.79275,5.79275,5.79161,5.79216,8000000.0
2006-09-04 07:10:00,5.79265,5.79328,5.79219,5.79219,16000000.0
2006-09-04 07:11:00,5.79256,5.79274,5.79103,5.79274,17000000.0
2006-09-04 07:12:00,5.79288,5.79288,5.79112,5.79143,20000000.0
2006-09-04 07:13:00,5.79199,5.79252,5.79179,5.79214,18000000.0
2006-09-04 07:14:00,5.79301,5.79356,5.79236,5.79236,11000000.0
2006-09-04 07:15:00,5.79218,5.79329,5.79218,5.79329,18000000.0
2006-09-04 07:16:00,5.79305,5.79323,5.79107,5.79203,18000000.0
2006-09-04 07:17:00,5.79195,5.79244,5.79148,5.7918,12000000.0
2006-09-04 07:18:00,5.79161,5.7923,5.7911,5.79197,18000000.0
2006-09-04 07:19:00,5.79159,5.79242,5.79107,5.79242,14000000.0
2006-09-04 07:20:00,5.792,5.79252,5.79128,5.79173,18000000.0
2006-09-04 07:21:00,5.79155,5.79227,5.79111,5.79227,13000000.0
2006-09-04 07:22:00,5.79269,5.79271,5.79239,5.79248,14000000.0
2006-09-04 07:23:00,5.79233,5.79233,5.79112,5.79225,15000000.0
2006-09-04 07:24:00,5.79259,5.79266,5.79247,5.79251,16000000.0
2006-09-04 07:25:00,5.79258,5.79258,5.7917,5.7917,15000000.0
2006-09-04 07:26:00,5.79179,5.79192,5.79167,5.79186,13000000.0
2006-09-04 07:27:00,5.79182,5.79188,5.79164,5.79172,12000000.0
2006-09-04 07:28:00,5.79151,5.79251,5.79075,5.79166,22000000.0
2006-09-04 07:29:00,5.79117,5.79223,5.79057,5.79057,16000000.0
2006-09-04 07:30:00,5.79154,5.79211,5.7911,5.79151,14000000.0
2006-09-04 07:31:00,5.79183,5.79276,5.79112,5.79152,13000000.0
2006-09-04 07:32:00,5.79246,5.79266,5.7908,5.79085,9000000.0
2006-09-04 07:33:00,5.79111,5.79228,5.79111,5.79153,7000000.0
2006-09-04 07:34:00,5.79143,5.79274,5.79097,5.79274,18000000.0
2006-09-04 07:35:00,5.79216,5.79275,5.79154,5.79183,9000000.0
2006-09-04 07:36:00,5.7923,5.79307,5.7923,5.79231,13000000.0
2006-09-04 07:37:00,5.79206,5.79338,5.79206,5.79297,11000000.0
2006-09-04 07:38:00,5.7921,5.79303,5.79096,5.79096,11000000.0
2006-09-04 07:39:00,5.7908,5.79164,5.79074,5.79138,19000000.0
2006-09-04 07:40:00,5.79196,5.79243,5.79152,5.79204,11000000.0
2006-09-04 07:41:00,5.79173,5.79298,5.79162,5.79186,7000000.0
2006-09-04 07:42:00,5.79354,5.79417,5.79286,5.79286,13000000.0
2006-09-04 07:43:00,5.79256,5.79362,5.79212,5.79306,14000000.0
2006-09-04 07:44:00,5.79317,5.79317,5.7919,5.79251,10000000.0
2006-09-04 07:45:00,5.79241,5.79284,5.79155,5.79242,8000000.0
2006-09-04 07:46:00,5.79236,5.7927,5.79123,5.79157,13000000.0
2006-09-04 07:47:00,5.79181,5.79301,5.79181,5.79254,15000000.0
2006-09-04 07:48:00,5.79381,5.79381,5.79238,5.79296,13000000.0
2006-09-04 07:49:00,5.79341,5.79341,5.79201,5.793,10000000.0
2006-09-04 07:50:00,5.79235,5.79394,5.79189,5.79363,17000000.0
2006-09-04 07:51:00,5.79383,5.79479,5.79331,5.79405,16000000.0
2006-09-04 07:52:00,5.7948,5.7948,5.79372,5.79431,13000000.0
2006-09-04 07:53:00,5.79468,5.79468,5.79364,5.79426,10000000.0
2006-09-04 07:54:00,5.79294,5.79413,5.79294,5.79413,11000000.0
2006-09-04 07:55:00,5.79562,5.79581,5.79411,5.79552,12000000.0
2006-09-04 07:56:00,5.79449,5.79554,5.79426,5.79548,13000000.0
2006-09-04 07:57:00,5.79562,5.7958,5.79419,5.79458,8000000.0
2006-09-04 07:58:00,5.7939,5.79449,5.79325,5.79449,14000000.0
2006-09-04 07:59:00,5.79414,5.79492,5.79182,5.79475,15000000.0
2006-09-04 08:00:00,5.795,5.79555,5.79426,5.79533,10000000.0
2006-09-04 08:01:00,5.79541,5.79584,5.7943,5.79432,13000000.0
2006-09-04 08:02:00,5.79436,5.79562,5.79436,5.79533,14000000.0
2006-09-04 08:03:00,5.79555,5.79858,5.79555,5.79808,12000000.0
2006-09-04 08:04:00,5.79905,5.79955,5.79844,5.79945,16000000.0
2006-09-04 08:05:00,5.7995,5.80106,5.79899,5.80069,14000000.0
2006-09-04 08:06:00,5.80079,5.8009,5.79966,5.8009,19000000.0
2006-09-04 08:07:00,5.80017,5.80017,5.79885,5.79888,19000000.0
2006-09-04 08:08:00,5.79746,5.79877,5.79746,5.79774,11000000.0
2006-09-04 08:09:00,5.7989,5.79912,5.79748,5.79748,10000000.0
2006-09-04 08:10:00,5.79728,5.79873,5.79728,5.79756,16000000.0
2006-09-04 08:11:00,5.7972,5.79817,5.79614,5.79614,9000000.0
2006-09-04 08:12:00,5.79655,5.7983,5.79652,5.79735,10000000.0
2006-09-04 08:13:00,5.7972,5.79851,5.7972,5.79837,11000000.0
2006-09-04 08:14:00,5.79864,5.79864,5.79705,5.79859,12000000.0
2006-09-04 08:15:00,5.79842,5.79896,5.79707,5.79812,15000000.0
2006-09-04 08:16:00,5.79772,5.79837,5.79712,5.79801,14000000.0
2006-09-04 08:17:00,5.7983,5.79871,5.79715,5.79871,10000000.0
2006-09-04 08:18:00,5.79839,5.79866,5.79741,5.79741,9000000.0
2006-09-04 08:19:00,5.79752,5.79788,5.79631,5.79716,11000000.0
2006-09-04 08:20:00,5.79711,5.79747,5.79673,5.79728,11000000.0
2006-09-04 08:21:00,5.79843,5.79843,5.79649,5.79649,20000000.0
2006-09-04 08:22:00,5.79733,5.80412,5.79733,5.80412,8000000.0
2006-09-04 08:23:00,5.80235,5.80235,5.7976,5.80187,12000000.0
2006-09-04 08:24:00,5.79815,5.80096,5.79723,5.79775,13000000.0
2006-09-04 08:25:00,5.79707,5.79835,5.79622,5.79724,12000000.0
2006-09-04 08:26:00,5.79791,5.80166,5.79738,5.79855,13000000.0
2006-09-04 08:27:00,5.80014,5.80174,5.79924,5.79924,11000000.0
2006-09-04 08:28:00,5.798,5.79854,5.79745,5.79745,8000000.0
2006-09-04 08:29:00,5.79653,5.79702,5.79478,5.79702,12000000.0
2006-09-04 08:30:00,5.79938,5.80189,5.79875,5.79944,11000000.0
2006-09-04 08:31:00,5.80014,5.80374,5.79941,5.80374,10000000.0
2006-09-04 08:32:00,5.80381,5.80381,5.79958,5.80069,13000000.0
2006-09-04 08:33:00,5.80186,5.803,5.80014,5.80023,11000000.0
2006-09-04 08:34:00,5.80032,5.80364,5.79945,5.79945,17000000.0
2006-09-04 08:35:00,5.79946,5.80364,5.79946,5.79999,11000000.0
2006-09-04 08:36:00,5.79911,5.80218,5.79911,5.80006,10000000.0
2006-09-04 08:37:00,5.80406,5.80406,5.80069,5.80116,9000000.0
2006-09-04 08:38:00,5.80219,5.80573,5.8015,5.80552,18000000.0
2006-09-04 08:39:00,5.80633,5.80694,5.8028,5.8028,8000000.0
2006-09-04 08:40:00,5.80019,5.8016,5.7994,5.8002,7000000.0
2006-09-04 08:41:00,5.79935,5.80147,5.7986,5.8013,16000000.0
2006-09-04 08:42:00,5.79853,5.79885,5.79744,5.79744,14000000.0
2006-09-04 08:43:00,5.79754,5.80133,5.7974,5.79851,12000000.0
2006-09-04 08:44:00,5.79849,5.80225,5.79826,5.80174,9000000.0
2006-09-04 08:45:00,5.80166,5.80243,5.79829,5.80242,18000000.0
2006-09-04 08:46:00,5.80102,5.80174,5.79722,5.79772,14000000.0
2006-09-04 08:47:00,5.79769,5.80127,5.79752,5.79813,18000000.0
2006-09-04 08:48:00,5.79736,5.7985,5.797,5.79722,12000000.0
2006-09-04 08:49:00,5.79837,5.80184,5.79781,5.79785,14000000.0
2006-09-04 08:50:00,5.79852,5.8016,5.79706,5.79706,16000000.0
2006-09-04 08:51:00,5.79736,5.80091,5.79736,5.79998,21000000.0
2006-09-04 08:52:00,5.79739,5.79772,5.79629,5.79677,20000000.0
2006-09-04 08:53:00,5.79727,5.79955,5.79643,5.79778,7000000.0
2006-09-04 08:54:00,5.79663,5.79987,5.79663,5.79752,17000000.0
2006-09-04 08:55:00,5.79739,5.79969,5.79653,5.7994,12000000.0
2006-09-04 08:56:00,5.79979,5.80304,5.79686,5.80304,17000000.0
2006-09-04 08:57:00,5.80484,5.80688,5.80484,5.80688,16000000.0
2006-09-04 08:58:00,5.8057,5.8057,5.79816,5.79816,12000000.0
2006-09-04 08:59:00,5.79674,5.80033,5.79674,5.79904,13000000.0
2006-09-04 09:00:00,5.80239,5.80239,5.79824,5.80227,17000000.0
2006-09-04 09:01:00,5.80333,5.80575,5.79944,5.80262,13000000.0
2006-09-04 09:02:00,5.80313,5.80421,5.79908,5.79983,8000000.0
2006-09-04 09:03:00,5.80074,5.80243,5.79716,5.79716,16000000.0
2006-09-04 09:04:00,5.7975,5.80138,5.79691,5.79913,8000000.0
2006-09-04 09:05:00,5.79948,5.80131,5.7979,5.80131,11000000.0
2006-09-04 09:06:00,5.80085,5.80085,5.79699,5.7979,10000000.0
2006-09-04 09:07:00,5.79752,5.80058,5.7968,5.80058,10000000.0
2006-09-04 09:08:00,5.80082,5.80301,5.79718,5.79861,19000000.0
2006-09-04 09:09:00,5.79653,5.80031,5.79653,5.79884,16000000.0
2006-09-04 09:10:00,5.80042,5.8017,5.79804,5.80155,8000000.0
2006-09-04 09:11:00,5.80127,5.80192,5.79892,5.80192,11000000.0
2006-09-04 09:12:00,5.80217,5.8054,5.7986,5.79948,16000000.0
2006-09-04 09:13:00,5.79843,5.80437,5.79843,5.8042,15000000.0
2006-09-04 09:14:00,5.80328,5.80454,5.79915,5.80114,17000000.0
2006-09-04 09:15:00,5.80189,5.80456,5.7996,5.8023,12000000.0
2006-09-04 09:16:00,5.79919,5.8027,5.79904,5.8027,14000000.0
2006-09-04 09:17:00,5.79918,5.79922,5.79844,5.79901,14000000.0
2006-09-04 09:18:00,5.79817,5.79902,5.79742,5.79851,18000000.0
2006-09-04 09:19:00,5.79849,5.80089,5.79827,5.7984,14000000.0
2006-09-04 09:20:00,5.79747,5.80007,5.79696,5.79696,18000000.0
2006-09-04 09:21:00,5.80133,5.80259,5.7982,5.80259,17000000.0
2006-09-04 09:22:00,5.80253,5.80253,5.79765,5.79765,13000000.0
2006-09-04 09:23:00,5.79828,5.80111,5.79767,5.80088,12000000.0
2006-09-04 09:24:00,5.80047,5.80187,5.798,5.798,14000000.0
2006-09-04 09:25:00,5.79907,5.80028,5.798,5.79845,9000000.0
2006-09-04 09:26:00,5.7989,5.80101,5.79755,5.79836,13000000.0
2006-09-04 09:27:00,5.79832,5.80111,5.79803,5.79913,13000000.0
2006-09-04 09:28:00,5.79994,5.80267,5.79862,5.80045,19000000.0
2006-09-04 09:29:00,5.80256,5.80659,5.79991,5.80316,14000000.0
2006-09-04 09:30:00,5.80359,5.80666,5.79977,5.80061,15000000.0
2006-09-04 09:31:00,5.80158,5.80435,5.79876,5.79876,11000000.0
2006-09-04 09:32:00,5.79843,5.80415,5.79843,5.79998,16000000.0
2006-09-04 09:33:00,5.79966,5.8008,5.79828,5.79889,9000000.0
2006-09-04 09:34:00,5.79936,5.8023,5.7976,5.8023,18000000.0
2006-09-04 09:35:00,5.79867,5.80222,5.79837,5.79838,14000000.0
2006-09-04 09:36:00,5.79854,5.80155,5.79817,5.79932,16000000.0
2006-09-04 09:37:00,5.79786,5.80266,5.79786,5.80266,20000000.0
2006-09-04 09:38:00,5.80072,5.80072,5.79785,5.79954,19000000.0
2006-09-04 09:39:00,5.79966,5.80137,5.79835,5.80125,16000000.0
2006-09-04 09:40:00,5.79955,5.80156,5.79878,5.79878,12000000.0
2006-09-04 09:41:00,5.79835,5.80255,5.79813,5.79827,18000000.0
2006-09-04 09:42:00,5.79835,5.79861,5.79712,5.79762,16000000.0
2006-09-04 09:43:00,5.79806,5.80082,5.79676,5.79676,15000000.0
2006-09-04 09:44:00,5.79993,5.8004,5.79679,5.79745,13000000.0
2006-09-04 09:45:00,5.79722,5.79853,5.79663,5.79853,13000000.0
2006-09-04 09:46:00,5.79875,5.80533,5.79856,5.79856,17000000.0
2006-09-04 09:47:00,5.79768,5.80046,5.79768,5.79907,13000000.0
2006-09-04 09:48:00,5.79817,5.8005,5.7975,5.79949,16000000.0
2006-09-04 09:49:00,5.79818,5.80145,5.79722,5.79908,17000000.0
2006-09-04 09:50:00,5.79881,5.79941,5.79789,5.79902,12000000.0
2006-09-04 09:51:00,5.79953,5.80206,5.79842,5.80206,16000000.0
2006-09-04 09:52:00,5.80238,5.80238,5.79813,5.79883,16000000.0
2006-09-04 09:53:00,5.79857,5.80279,5.79772,5.79772,15000000.0
2006-09-04 09:54:00,5.7973,5.79905,5.7973,5.79822,15000000.0
2006-09-04 09:55:00,5.79818,5.80078,5.79745,5.7984,15000000.0
2006-09-04 09:56:00,5.79876,5.80092,5.79797,5.79797,17000000.0
2006-09-04 09:57:00,5.79882,5.79955,5.79763,5.79915,12000000.0
2006-09-04 09:58:00,5.79859,5.79904,5.79754,5.79768,14000000.0
2006-09-04 09:59:00,5.79902,5.80224,5.79824,5.79954,10000000.0
2006-09-04 10:00:00,5.80051,5.80216,5.79931,5.80216,11000000.0
2006-09-04 10:01:00,5.80287,5.80569,5.79879,5.80011,24000000.0
2006-09-04 10:02:00,5.79865,5.80176,5.79819,5.79955,14000000.0
2006-09-04 10:03:00,5.8005,5.80245,5.7988,5.79917,16000000.0
2006-09-04 10:04:00,5.79921,5.80074,5.79833,5.79918,10000000.0
2006-09-04 10:05:00,5.79981,5.80149,5.7989,5.7989,10000000.0
2006-09-04 10:06:00,5.79963,5.80282,5.79811,5.79851,9000000.0
2006-09-04 10:07:00,5.79881,5.79923,5.79771,5.79772,11000000.0
2006-09-04 10:08:00,5.79971,5.8026,5.79955,5.8026,9000000.0
2006-09-04 10:09:00,5.80146,5.80158,5.7985,5.7985,11000000.0
2006-09-04 10:10:00,5.79845,5.80159,5.79845,5.79903,15000000.0
2006-09-04 10:11:00,5.79842,5.80164,5.79842,5.79931,16000000.0
2006-09-04 10:12:00,5.79927,5.80253,5.79625,5.79625,19000000.0
2006-09-04 10:13:00,5.7961,5.79779,5.79558,5.79643,9000000.0
2006-09-04 10:14:00,5.79691,5.79717,5.79568,5.79568,11000000.0
2006-09-04 10:15:00,5.79528,5.79547,5.79404,5.79458,8000000.0
2006-09-04 10:16:00,5.79493,5.79574,5.79429,5.79499,17000000.0
2006-09-04 10:17:00,5.79493,5.79607,5.79442,5.79607,16000000.0
2006-09-04 10:18:00,5.79529,5.79598,5.79445,5.79526,16000000.0
2006-09-04 10:19:00,5.79579,5.79618,5.79504,5.79539,17000000.0
2006-09-04 10:20:00,5.79536,5.79637,5.79503,5.79589,16000000.0
2006-09-04 10:21:00,5.79583,5.79657,5.79492,5.79657,7000000.0
2006-09-04 10:22:00,5.79578,5.79621,5.79496,5.7958,10000000.0
2006-09-04 10:23:00,5.79571,5.79665,5.79508,5.79659,14000000.0
2006-09-04 10:24:00,5.79587,5.79773,5.79533,5.79773,13000000.0
2006-09-04 10:25:00,5.79768,5.79819,5.79646,5.79751,12000000.0
2006-09-04 10:26:00,5.79824,5.79825,5.79665,5.7971,11000000.0
2006-09-04 10:27:00,5.79681,5.79824,5.7963,5.79824,13000000.0
2006-09-04 10:28:00,5.79846,5.79862,5.79694,5.79815,13000000.0
2006-09-04 10:29:00,5.79793,5.79817,5.797,5.79817,11000000.0
2006-09-04 10:30:00,5.79838,5.79841,5.79739,5.79779,9000000.0
2006-09-04 10:31:00,5.79735,5.79867,5.79677,5.79734,16000000.0
2006-09-04 10:32:00,5.79777,5.7979,5.79694,5.79712,9000000.0
2006-09-04 10:33:00,5.79673,5.79802,5.79673,5.79722,12000000.0
2006-09-04 10:34:00,5.79715,5.79716,5.79692,5.79715,11000000.0
2006-09-04 10:35:00,5.79708,5.79715,5.79684,5.79692,17000000.0
2006-09-04 10:36:00,5.79722,5.79845,5.797,5.79845,10000000.0
2006-09-04 10:37:00,5.79756,5.79872,5.79756,5.79776,15000000.0
2006-09-04 10:38:00,5.79807,5.79897,5.79725,5.79787,17000000.0
2006-09-04 10:39:00,5.79837,5.80009,5.79837,5.79953,13000000.0
2006-09-04 10:40:00,5.8002,5.80046,5.79909,5.80015,10000000.0
2006-09-04 10:41:00,5.79959,5.80128,5.79959,5.8004,15000000.0
2006-09-04 10:42:00,5.80106,5.80106,5.79955,5.80037,12000000.0
2006-09-04 10:43:00,5.80014,5.80113,5.79931,5.80102,13000000.0
2006-09-04 10:44:00,5.80092,5.80104,5.79945,5.80104,12000000.0
2006-09-04 10:45:00,5.80057,5.80084,5.79943,5.79943,13000000.0
2006-09-04 10:46:00,5.79924,5.80066,5.79924,5.80066,13000000.0
2006-09-04 10:47:00,5.80107,5.80124,5.80102,5.80123,7000000.0
2006-09-04 10:48:00,5.80091,5.80148,5.80029,5.80076,12000000.0
2006-09-04 10:49:00,5.80143,5.80221,5.8011,5.80146,10000000.0
2006-09-04 10:50:00,5.8018,5.80256,5.80044,5.80204,14000000.0
2006-09-04 10:51:00,5.80242,5.80311,5.80134,5.80283,11000000.0
2006-09-04 10:52:00,5.80298,5.80416,5.80227,5.80276,20000000.0
2006-09-04 10:53:00,5.8031,5.80375,5.80234,5.80308,9000000.0
2006-09-04 10:54:00,5.80349,5.80421,5.80233,5.803,18000000.0
2006-09-04 10:55:00,5.80357,5.80357,5.80202,5.80264,10000000.0
2006-09-04 10:56:00,5.80112,5.80208,5.80096,5.80127,11000000.0
2006-09-04 10:57:00,5.8009,5.80208,5.80082,5.80082,8000000.0
2006-09-04 10:58:00,5.80156,5.80192,5.80011,5.80011,10000000.0
2006-09-04 10:59:00,5.79977,5.80199,5.79977,5.80199,10000000.0
2006-09-04 11:00:00,5.80168,5.8022,5.80049,5.8022,15000000.0
2006-09-04 11:01:00,5.80234,5.80235,5.8002,5.8002,12000000.0
2006-09-04 11:02:00,5.80137,5.80184,5.8003,5.8003,8000000.0
2006-09-04 11:03:00,5.80008,5.80189,5.80008,5.80047,11000000.0
2006-09-04 11:04:00,5.80063,5.80163,5.80015,5.80023,15000000.0
2006-09-04 11:05:00,5.80119,5.80171,5.7997,5.80092,17000000.0
2006-09-04 11:06:00,5.80023,5.80029,5.79893,5.80005,12000000.0
2006-09-04 11:07:00,5.79993,5.79993,5.79892,5.79985,11000000.0
2006-09-04 11:08:00,5.79979,5.80003,5.79788,5.79916,22000000.0
2006-09-04 11:09:00,5.79807,5.79825,5.79692,5.79692,9000000.0
2006-09-04 11:10:00,5.79776,5.79862,5.79645,5.79657,16000000.0
2006-09-04 11:11:00,5.79766,5.79814,5.7972,5.79761,7000000.0
2006-09-04 11:12:00,5.7974,5.79758,5.7963,5.7965,15000000.0
2006-09-04 11:13:00,5.79688,5.79713,5.79559,5.79662,11000000.0
2006-09-04 11:14:00,5.79602,5.79663,5.79546,5.79573,18000000.0
2006-09-04 11:15:00,5.79621,5.79661,5.79506,5.79661,11000000.0
2006-09-04 11:16:00,5.79617,5.79688,5.79562,5.79631,13000000.0
2006-09-04 11:17:00,5.79622,5.79706,5.79602,5.79634,13000000.0
2006-09-04 11:18:00,5.79709,5.79742,5.79631,5.79631,9000000.0
2006-09-04 11:19:00,5.79666,5.79763,5.79653,5.79753,17000000.0
2006-09-04 11:20:00,5.797,5.79771,5.79624,5.79692,14000000.0
2006-09-04 11:21:00,5.79702,5.79702,5.79587,5.79638,14000000.0
2006-09-04 11:22:00,5.79681,5.79772,5.79667,5.79713,22000000.0
2006-09-04 11:23:00,5.79719,5.79778,5.79694,5.79778,8000000.0
2006-09-04 11:24:00,5.79814,5.79841,5.79807,5.79841,18000000.0
2006-09-04 11:25:00,5.79796,5.79857,5.79751,5.79857,9000000.0
2006-09-04 11:26:00,5.79839,5.79913,5.79757,5.79831,15000000.0
2006-09-04 11:27:00,5.79777,5.79836,5.79721,5.79775,10000000.0
2006-09-04 11:28:00,5.79788,5.79858,5.7978,5.79829,13000000.0
2006-09-04 11:29:00,5.79842,5.79847,5.79792,5.7984,17000000.0
2006-09-04 11:30:00,5.79868,5.79893,5.79867,5.79873,13000000.0
2006-09-04 11:31:00,5.79843,5.79878,5.79825,5.79877,12000000.0
2006-09-04 11:32:00,5.79751,5.79854,5.7975,5.7981,20000000.0
2006-09-04 11:33:00,5.79773,5.79847,5.79688,5.79824,16000000.0
2006-09-04 11:34:00,5.79759,5.79759,5.79626,5.79738,13000000.0
2006-09-04 11:35:00,5.79781,5.79825,5.79719,5.79795,14000000.0
2006-09-04 11:36:00,5.79793,5.79823,5.79679,5.79719,11000000.0
2006-09-04 11:37:00,5.79781,5.79781,5.79609,5.79684,16000000.0
2006-09-04 11:38:00,5.79699,5.79699,5.79603,5.79682,8000000.0
2006-09-04 11:39:00,5.79646,5.79695,5.79622,5.79671,11000000.0
2006-09-04 11:40:00,5.79713,5.79724,5.79574,5.79719,12000000.0
2006-09-04 11:41:00,5.79618,5.79661,5.79536,5.79608,10000000.0
2006-09-04 11:42:00,5.7955,5.79634,5.79496,5.79515,10000000.0
2006-09-04 11:43:00,5.79584,5.7962,5.79513,5.79516,17000000.0
2006-09-04 11:44:00,5.79503,5.79623,5.79471,5.79576,15000000.0
2006-09-04 11:45:00,5.79453,5.79631,5.79453,5.79508,16000000.0
2006-09-04 11:46:00,5.79594,5.79619,5.79563,5.79612,7000000.0
2006-09-04 11:47:00,5.79652,5.79656,5.79632,5.79653,16000000.0
2006-09-04 11:48:00,5.7965,5.7965,5.79437,5.79482,13000000.0
2006-09-04 11:49:00,5.79517,5.79622,5.79499,5.79622,10000000.0
2006-09-04 11:50:00,5.79579,5.79625,5.79478,5.79518,12000000.0
2006-09-04 11:51:00,5.79557,5.79621,5.79482,5.79583,14000000.0
2006-09-04 11:52:00,5.79644,5.79689,5.79494,5.79646,18000000.0
2006-09-04 11:53:00,5.79684,5.79684,5.79518,5.79603,16000000.0
2006-09-04 11:54:00,5.79547,5.79583,5.79488,5.79574,8000000.0
2006-09-04 11:55:00,5.79561,5.79631,5.79518,5.79621,8000000.0
2006-09-04 11:56:00,5.79571,5.79592,5.7951,5.79592,8000000.0
2006-09-04 11:57:00,5.79571,5.79622,5.79515,5.79609,11000000.0
2006-09-04 11:58:00,5.79586,5.79642,5.79496,5.79642,14000000.0
2006-09-04 11:59:00,5.79516,5.79628,5.79484,5.79592,11000000.0
2006-09-04 12:00:00,5.79541,5.7957,5.79387,5.79539,15000000.0
2006-09-04 12:01:00,5.79601,5.7964,5.79527,5.79593,13000000.0
2006-09-04 12:02:00,5.79602,5.79647,5.79477,5.79586,15000000.0
2006-09-04 12:03:00,5.79577,5.79625,5.79547,5.79558,11000000.0
2006-09-04 12:04:00,5.79605,5.79639,5.79528,5.79601,9000000.0
2006-09-04 12:05:00,5.79544,5.79619,5.7954,5.79578,9000000.0
2006-09-04 12:06:00,5.79601,5.79625,5.79437,5.7953,15000000.0
2006-09-04 12:07:00,5.79573,5.79578,5.79517,5.7955,11000000.0
2006-09-04 12:08:00,5.79563,5.79568,5.79538,5.79567,8000000.0
2006-09-04 12:09:00,5.79496,5.7953,5.7937,5.79408,18000000.0
2006-09-04 12:10:00,5.79441,5.79476,5.79373,5.7947,14000000.0
2006-09-04 12:11:00,5.79474,5.79496,5.79431,5.7949,9000000.0
2006-09-04 12:12:00,5.79481,5.79538,5.79395,5.79427,18000000.0
2006-09-04 12:13:00,5.79402,5.79509,5.79391,5.79406,12000000.0
2006-09-04 12:14:00,5.79402,5.79425,5.79285,5.79412,10000000.0
2006-09-04 12:15:00,5.79425,5.79425,5.79318,5.79378,8000000.0
2006-09-04 12:16:00,5.79472,5.79472,5.79261,5.79294,14000000.0
2006-09-04 12:17:00,5.79314,5.79345,5.79198,5.79324,13000000.0
2006-09-04 12:18:00,5.79364,5.79384,5.79242,5.79384,10000000.0
2006-09-04 12:19:00,5.79358,5.79381,5.79171,5.79319,11000000.0
2006-09-04 12:20:00,5.79165,5.79258,5.79121,5.79227,8000000.0
2006-09-04 12:21:00,5.79187,5.79212,5.791,5.79193,20000000.0
2006-09-04 12:22:00,5.79159,5.7927,5.79068,5.79183,14000000.0
2006-09-04 12:23:00,5.79208,5.79267,5.79114,5.79267,11000000.0
2006-09-04 12:24:00,5.79203,5.79269,5.79079,5.79141,17000000.0
2006-09-04 12:25:00,5.79251,5.79251,5.79137,5.7919,12000000.0
2006-09-04 12:26:00,5.79165,5.79268,5.79143,5.79268,7000000.0
2006-09-04 12:27:00,5.79239,5.79239,5.79106,5.79111,7000000.0
2006-09-04 12:28:00,5.79223,5.79223,5.79082,5.79118,19000000.0
2006-09-04 12:29:00,5.79088,5.79249,5.79088,5.79249,12000000.0
2006-09-04 12:30:00,5.79196,5.79287,5.79146,5.79287,10000000.0
2006-09-04 12:31:00,5.79251,5.79352,5.79166,5.79321,12000000.0
2006-09-04 12:32:00,5.79223,5.79321,5.79168,5.79284,12000000.0
2006-09-04 12:33:00,5.79273,5.79301,5.79155,5.79176,15000000.0
2006-09-04 12:34:00,5.79221,5.79415,5.79221,5.79415,12000000.0
2006-09-04 12:35:00,5.79407,5.79407,5.79255,5.79311,12000000.0
2006-09-04 12:36:00,5.79355,5.79421,5.7924,5.79421,15000000.0
2006-09-04 12:37:00,5.79403,5.79446,5.79316,5.79446,8000000.0
2006-09-04 12:38:00,5.79332,5.79398,5.79303,5.79357,15000000.0
2006-09-04 12:39:00,5.79374,5.79465,5.79335,5.79362,14000000.0
2006-09-04 12:40:00,5.79419,5.79535,5.79382,5.79436,18000000.0
2006-09-04 12:41:00,5.79464,5.79601,5.79464,5.79593,11000000.0
2006-09-04 12:42:00,5.79514,5.79553,5.7944,5.79507,17000000.0
2006-09-04 12:43:00,5.79536,5.79545,5.79453,5.79545,11000000.0
2006-09-04 12:44:00,5.79568,5.79568,5.79465,5.79508,13000000.0
2006-09-04 12:45:00,5.79498,5.79498,5.79358,5.79358,10000000.0
2006-09-04 12:46:00,5.79307,5.79458,5.79289,5.79332,20000000.0
2006-09-04 12:47:00,5.79498,5.79526,5.79424,5.79519,10000000.0
2006-09-04 12:48:00,5.79462,5.79516,5.79422,5.79492,10000000.0
2006-09-04 12:49:00,5.79475,5.79479,5.79346,5.79383,15000000.0
2006-09-04 12:50:00,5.7943,5.7948,5.79315,5.79425,14000000.0
2006-09-04 12:51:00,5.79452,5.79547,5.79409,5.79479,14000000.0
2006-09-04 12:52:00,5.795,5.79569,5.79443,5.79569,9000000.0
2006-09-04 12:53:00,5.79537,5.7954,5.79387,5.7949,9000000.0
2006-09-04 12:54:00,5.79418,5.7946,5.79345,5.79399,20000000.0
2006-09-04 12:55:00,5.79373,5.79418,5.79326,5.79418,12000000.0
2006-09-04 12:56:00,5.79281,5.79345,5.79166,5.7927,7000000.0
2006-09-04 12:57:00,5.79325,5.79338,5.79241,5.79332,13000000.0
2006-09-04 12:58:00,5.79362,5.79466,5.79319,5.79387,16000000.0
2006-09-04 12:59:00,5.79387,5.79387,5.79284,5.79368,14000000.0
2006-09-04 13:00:00,5.79375,5.79375,5.79201,5.7934,12000000.0
2006-09-04 13:01:00,5.79327,5.79386,5.79294,5.79294,17000000.0
2006-09-04 13:02:00,5.79393,5.79393,5.79246,5.79296,10000000.0
2006-09-04 13:03:00,5.79249,5.79387,5.79208,5.79387,22000000.0
2006-09-04 13:04:00,5.79361,5.79361,5.79207,5.79207,20000000.0
2006-09-04 13:05:00,5.79284,5.79393,5.79223,5.79292,14000000.0
2006-09-04 13:06:00,5.79397,5.794,5.79225,5.79225,17000000.0
2006-09-04 13:07:00,5.79269,5.79328,5.79188,5.79309,22000000.0
2006-09-04 13:08:00,5.79258,5.7932,5.79191,5.79251,12000000.0
2006-09-04 13:09:00,5.79259,5.79278,5.7909,5.79256,12000000.0
2006-09-04 13:10:00,5.79259,5.79343,5.79229,5.79312,20000000.0
2006-09-04 13:11:00,5.79284,5.79329,5.7916,5.79296,12000000.0
2006-09-04 13:12:00,5.7926,5.79445,5.7926,5.79364,16000000.0
2006-09-04 13:13:00,5.79358,5.79405,5.79222,5.79367,14000000.0
2006-09-04 13:14:00,5.79449,5.79449,5.79245,5.79306,17000000.0
2006-09-04 13:15:00,5.79393,5.79418,5.7932,5.79358,7000000.0
2006-09-04 13:16:00,5.79329,5.79389,5.79283,5.79335,9000000.0
2006-09-04 13:17:00,5.79318,5.79437,5.79292,5.79351,15000000.0
2006-09-04 13:18:00,5.79429,5.79429,5.79187,5.7921,17000000.0
2006-09-04 13:19:00,5.79175,5.79316,5.79152,5.79227,15000000.0
2006-09-04 13:20:00,5.79281,5.79288,5.79195,5.79232,12000000.0
2006-09-04 13:21:00,5.79191,5.79304,5.79182,5.79304,24000000.0
2006-09-04 13:22:00,5.79323,5.7934,5.79303,5.79335,12000000.0
2006-09-04 13:23:00,5.79325,5.79325,5.79205,5.79323,12000000.0
2006-09-04 13:24:00,5.79306,5.79331,5.79228,5.79331,18000000.0
2006-09-04 13:25:00,5.79336,5.79386,5.79257,5.79332,12000000.0
2006-09-04 13:26:00,5.79406,5.79426,5.793,5.79359,12000000.0
2006-09-04 13:27:00,5.79346,5.7941,5.7932,5.79374,9000000.0
2006-09-04 13:28:00,5.79382,5.79404,5.79373,5.79402,15000000.0
2006-09-04 13:29:00,5.79368,5.79379,5.79321,5.79331,14000000.0
2006-09-04 13:30:00,5.79309,5.79433,5.7925,5.79433,11000000.0
2006-09-04 13:31:00,5.79434,5.79434,5.79308,5.79308,11000000.0
2006-09-04 13:32:00,5.79413,5.79413,5.79227,5.79338,8000000.0
2006-09-04 13:33:00,5.79284,5.79363,5.7925,5.79342,14000000.0
2006-09-04 13:34:00,5.79329,5.79408,5.79325,5.79399,11000000.0
2006-09-04 13:35:00,5.7943,5.79453,5.79313,5.79332,16000000.0
2006-09-04 13:36:00,5.79334,5.79446,5.79324,5.7941,8000000.0
2006-09-04 13:37:00,5.79392,5.79408,5.79208,5.79337,17000000.0
2006-09-04 13:38:00,5.7931,5.79364,5.7922,5.79311,14000000.0
2006-09-04 13:39:00,5.79383,5.7939,5.79289,5.79293,10000000.0
2006-09-04 13:40:00,5.7927,5.79373,5.79261,5.79352,8000000.0
2006-09-04 13:41:00,5.79333,5.79439,5.7928,5.7928,11000000.0
2006-09-04 13:42:00,5.79249,5.79396,5.79249,5.79396,14000000.0
2006-09-04 13:43:00,5.79401,5.79434,5.79346,5.79354,11000000.0
2006-09-04 13:44:00,5.79396,5.79409,5.79298,5.79409,11000000.0
2006-09-04 13:45:00,5.79395,5.79465,5.79287,5.79454,14000000.0
2006-09-04 13:46:00,5.79458,5.79458,5.79352,5.79399,11000000.0
2006-09-04 13:47:00,5.79394,5.79469,5.79348,5.79372,13000000.0
2006-09-04 13:48:00,5.79416,5.79473,5.79315,5.7932,14000000.0
2006-09-04 13:49:00,5.79432,5.7945,5.79238,5.79336,12000000.0
2006-09-04 13:50:00,5.79374,5.79393,5.79328,5.79335,16000000.0
2006-09-04 13:51:00,5.79314,5.7946,5.79314,5.79428,14000000.0
2006-09-04 13:52:00,5.79369,5.79424,5.79315,5.79379,10000000.0
2006-09-04 13:53:00,5.79407,5.79451,5.79297,5.79316,10000000.0
2006-09-04 13:54:00,5.79436,5.79438,5.79337,5.79438,8000000.0
2006-09-04 13:55:00,5.79503,5.79533,5.7937,5.79407,13000000.0
2006-09-04 13:56:00,5.79347,5.79418,5.79263,5.79335,17000000.0
2006-09-04 13:57:00,5.79271,5.79329,5.79182,5.79289,13000000.0
2006-09-04 13:58:00,5.79351,5.79371,5.79313,5.79317,7000000.0
2006-09-04 13:59:00,5.79297,5.79422,5.79292,5.79387,9000000.0
2006-09-04 14:00:00,5.79361,5.79427,5.79297,5.79427,7000000.0
2006-09-04 14:01:00,5.794,5.794,5.79305,5.79361,11000000.0
2006-09-04 14:02:00,5.79333,5.79414,5.79317,5.79414,19000000.0
2006-09-04 14:03:00,5.79287,5.7939,5.7926,5.7926,13000000.0
2006-09-04 14:04:00,5.7926,5.79406,5.79234,5.79406,22000000.0
2006-09-04 14:05:00,5.79422,5.79422,5.79265,5.79356,17000000.0
2006-09-04 14:06:00,5.79376,5.79389,5.79259,5.7938,11000000.0
2006-09-04 14:07:00,5.79277,5.79464,5.79277,5.7946,9000000.0
2006-09-04 14:08:00,5.79425,5.79579,5.79391,5.79446,11000000.0
2006-09-04 14:09:00,5.79498,5.79514,5.79418,5.79494,12000000.0
2006-09-04 14:10:00,5.79475,5.79541,5.79365,5.79452,13000000.0
2006-09-04 14:11:00,5.79504,5.79531,5.79359,5.79438,14000000.0
2006-09-04 14:12:00,5.79424,5.79589,5.79402,5.79589,11000000.0
2006-09-04 14:13:00,5.79653,5.79737,5.79555,5.79726,11000000.0
2006-09-04 14:14:00,5.79655,5.7984,5.79655,5.7984,7000000.0
2006-09-04 14:15:00,5.79988,5.79988,5.79801,5.79813,14000000.0
2006-09-04 14:16:00,5.79851,5.79851,5.79731,5.79783,13000000.0
2006-09-04 14:17:00,5.79771,5.7981,5.79686,5.79737,22000000.0
2006-09-04 14:18:00,5.797,5.79781,5.79648,5.79775,15000000.0
2006-09-04 14:19:00,5.79779,5.79783,5.79647,5.79748,12000000.0
2006-09-04 14:20:00,5.79776,5.79854,5.79776,5.79832,7000000.0
2006-09-04 14:21:00,5.7979,5.7979,5.79647,5.79732,13000000.0
2006-09-04 14:22:00,5.79714,5.79742,5.79651,5.79691,8000000.0
2006-09-04 14:23:00,5.79703,5.79745,5.79613,5.79723,11000000.0
2006-09-04 14:24:00,5.79726,5.79762,5.79591,5.79673,13000000.0
2006-09-04 14:25:00,5.79686,5.79745,5.79589,5.79613,15000000.0
2006-09-04 14:26:00,5.79626,5.79747,5.7959,5.79723,8000000.0
2006-09-04 14:27:00,5.79675,5.79737,5.79656,5.79737,10000000.0
2006-09-04 14:28:00,5.79719,5.79729,5.79623,5.79667,11000000.0
2006-09-04 14:29:00,5.79692,5.79716,5.7959,5.79716,21000000.0
2006-09-04 14:30:00,5.79715,5.79715,5.79636,5.79636,11000000.0
2006-09-04 14:31:00,5.79672,5.79672,5.79507,5.79541,17000000.0
2006-09-04 14:32:00,5.79573,5.79715,5.79571,5.79611,15000000.0
2006-09-04 14:33:00,5.79611,5.79697,5.79589,5.79697,8000000.0
2006-09-04 14:34:00,5.79676,5.7968,5.79598,5.7968,9000000.0
2006-09-04 14:35:00,5.79689,5.79722,5.79625,5.79722,11000000.0
2006-09-04 14:36:00,5.79711,5.79763,5.79645,5.79726,15000000.0
2006-09-04 14:37:00,5.79699,5.79807,5.79658,5.79807,8000000.0
2006-09-04 14:38:00,5.79836,5.79836,5.79727,5.79767,10000000.0
2006-09-04 14:39:00,5.79729,5.79784,5.79614,5.79711,19000000.0
2006-09-04 14:40:00,5.79736,5.79821,5.796,5.79683,15000000.0
2006-09-04 14:41:00,5.79691,5.79706,5.79575,5.79628,15000000.0
2006-09-04 14:42:00,5.79614,5.79774,5.79614,5.7974,17000000.0
2006-09-04 14:43:00,5.79697,5.79742,5.79639,5.79704,15000000.0
2006-09-04 14:44:00,5.79714,5.79736,5.79676,5.79725,15000000.0
2006-09-04 14:45:00,5.79701,5.79738,5.79628,5.7965,9000000.0
2006-09-04 14:46:00,5.796,5.79683,5.79554,5.79665,11000000.0
2006-09-04 14:47:00,5.79647,5.79647,5.79526,5.79629,12000000.0
2006-09-04 14:48:00,5.79597,5.79597,5.79463,5.79572,12000000.0
2006-09-04 14:49:00,5.796,5.79608,5.79481,5.79492,12000000.0
2006-09-04 14:50:00,5.79621,5.79677,5.79526,5.79616,15000000.0
2006-09-04 14:51:00,5.79568,5.79619,5.7952,5.79619,10000000.0
2006-09-04 14:52:00,5.7963,5.79638,5.7947,5.79632,13000000.0
2006-09-04 14:53:00,5.79677,5.79724,5.79555,5.79634,13000000.0
2006-09-04 14:54:00,5.79648,5.79648,5.79459,5.79459,9000000.0
2006-09-04 14:55:00,5.79571,5.7967,5.79571,5.79628,16000000.0
2006-09-04 14:56:00,5.79663,5.79685,5.79633,5.7968,15000000.0
2006-09-04 14:57:00,5.79651,5.79708,5.79627,5.79642,15000000.0
2006-09-04 14:58:00,5.79612,5.79696,5.79516,5.79677,11000000.0
2006-09-04 14:59:00,5.79671,5.797,5.79561,5.79648,14000000.0
2006-09-04 15:00:00,5.79595,5.79655,5.79511,5.79598,18000000.0
2006-09-04 15:01:00,5.79617,5.79664,5.79521,5.79622,12000000.0
2006-09-04 15:02:00,5.7969,5.7969,5.79536,5.79628,7000000.0
2006-09-04 15:03:00,5.79672,5.79703,5.79521,5.79588,18000000.0
2006-09-04 15:04:00,5.79529,5.79696,5.79529,5.7961,21000000.0
2006-09-04 15:05:00,5.79482,5.79615,5.79471,5.79556,13000000.0
2006-09-04 15:06:00,5.79528,5.7962,5.79439,5.79534,14000000.0
2006-09-04 15:07:00,5.79598,5.79598,5.79427,5.79576,22000000.0
2006-09-04 15:08:00,5.79622,5.79622,5.79425,5.79504,10000000.0
2006-09-04 15:09:00,5.7955,5.79551,5.79423,5.79467,9000000.0
2006-09-04 15:10:00,5.79516,5.79588,5.79468,5.7954,14000000.0
2006-09-04 15:11:00,5.79502,5.79573,5.79477,5.79477,12000000.0
2006-09-04 15:12:00,5.79446,5.79496,5.79353,5.79476,13000000.0
2006-09-04 15:13:00,5.79441,5.79478,5.79317,5.79388,12000000.0
2006-09-04 15:14:00,5.79368,5.79456,5.79368,5.79447,10000000.0
2006-09-04 15:15:00,5.79452,5.79495,5.79345,5.79495,16000000.0
2006-09-04 15:16:00,5.79443,5.79481,5.79273,5.79304,15000000.0
2006-09-04 15:17:00,5.79292,5.79408,5.79249,5.79408,14000000.0
2006-09-04 15:18:00,5.79447,5.79501,5.7931,5.79441,12000000.0
2006-09-04 15:19:00,5.7946,5.79548,5.79391,5.79466,11000000.0
2006-09-04 15:20:00,5.79447,5.79536,5.79389,5.79525,14000000.0
2006-09-04 15:21:00,5.79527,5.79527,5.79332,5.79481,14000000.0
2006-09-04 15:22:00,5.79499,5.79543,5.79499,5.79543,10000000.0
2006-09-04 15:23:00,5.79513,5.79513,5.79367,5.79442,11000000.0
2006-09-04 15:24:00,5.79456,5.79479,5.79343,5.79467,10000000.0
2006-09-04 15:25:00,5.79444,5.7948,5.79358,5.79429,16000000.0
2006-09-04 15:26:00,5.79481,5.79533,5.79342,5.79496,15000000.0
2006-09-04 15:27:00,5.79328,5.79472,5.79321,5.79381,10000000.0
2006-09-04 15:28:00,5.79397,5.7946,5.7934,5.7934,11000000.0
2006-09-04 15:29:00,5.79414,5.79427,5.79336,5.7941,19000000.0
2006-09-04 15:30:00,5.79481,5.79538,5.79415,5.79418,10000000.0
2006-09-04 15:31:00,5.79429,5.79525,5.79369,5.79466,14000000.0
2006-09-04 15:32:00,5.79392,5.79483,5.79354,5.79457,12000000.0
2006-09-04 15:33:00,5.79418,5.79462,5.79313,5.79409,20000000.0
2006-09-04 15:34:00,5.7945,5.79477,5.7933,5.7933,12000000.0
2006-09-04 15:35:00,5.793,5.79417,5.79256,5.79413,12000000.0
2006-09-04 15:36:00,5.79349,5.79371,5.79279,5.79359,10000000.0
2006-09-04 15:37:00,5.79166,5.79335,5.79166,5.79279,10000000.0
2006-09-04 15:38:00,5.79273,5.79318,5.79186,5.79318,13000000.0
2006-09-04 15:39:00,5.79256,5.79384,5.79247,5.79378,7000000.0
2006-09-04 15:40:00,5.79341,5.79365,5.79282,5.79327,10000000.0
2006-09-04 15:41:00,5.79334,5.7938,5.7931,5.7938,9000000.0
2006-09-04 15:42:00,5.79359,5.79394,5.7922,5.7929,13000000.0
2006-09-04 15:43:00,5.79372,5.79394,5.79267,5.79386,16000000.0
2006-09-04 15:44:00,5.79406,5.79406,5.7926,5.7926,14000000.0
2006-09-04 15:45:00,5.79383,5.79418,5.79295,5.79307,15000000.0
2006-09-04 15:46:00,5.7929,5.79415,5.79287,5.79356,13000000.0
2006-09-04 15:47:00,5.79417,5.79507,5.79392,5.79507,9000000.0
2006-09-04 15:48:00,5.79331,5.7949,5.79331,5.79419,21000000.0
2006-09-04 15:49:00,5.79416,5.79481,5.79405,5.79459,23000000.0
2006-09-04 15:50:00,5.79429,5.79477,5.79335,5.79462,12000000.0
2006-09-04 15:51:00,5.79461,5.79522,5.79405,5.79522,19000000.0
2006-09-04 15:52:00,5.79522,5.79522,5.79357,5.79451,15000000.0
2006-09-04 15:53:00,5.79459,5.79477,5.7935,5.79477,14000000.0
2006-09-04 15:54:00,5.79456,5.79456,5.79332,5.79415,15000000.0
2006-09-04 15:55:00,5.79418,5.7946,5.79342,5.7936,12000000.0
2006-09-04 15:56:00,5.79332,5.7941,5.79271,5.79387,18000000.0
2006-09-04 15:57:00,5.79407,5.79407,5.7936,5.79401,10000000.0
2006-09-04 15:58:00,5.79321,5.79398,5.7923,5.79369,22000000.0
2006-09-04 15:59:00,5.79375,5.79445,5.79316,5.79421,12000000.0
2006-09-04 16:00:00,5.79413,5.79491,5.79288,5.79371,12000000.0
2006-09-04 16:01:00,5.79243,5.79411,5.79243,5.79411,12000000.0
2006-09-04 16:02:00,5.79462,5.79462,5.79315,5.79337,13000000.0
2006-09-04 16:03:00,5.79291,5.79363,5.79217,5.79243,13000000.0
2006-09-04 16:04:00,5.79307,5.79391,5.79224,5.79252,11000000.0
2006-09-04 16:05:00,5.79233,5.79349,5.79227,5.79349,9000000.0
2006-09-04 16:06:00,5.79287,5.7933,5.79191,5.79305,14000000.0
2006-09-04 16:07:00,5.793,5.793,5.79126,5.79297,15000000.0
2006-09-04 16:08:00,5.79312,5.79312,5.79149,5.79269,15000000.0
2006-09-04 16:09:00,5.79271,5.79366,5.79174,5.79218,17000000.0
2006-09-04 16:10:00,5.79361,5.79364,5.79277,5.79289,14000000.0
2006-09-04 16:11:00,5.79431,5.79431,5.79301,5.79301,9000000.0
2006-09-04 16:12:00,5.79294,5.79423,5.79255,5.79376,15000000.0
2006-09-04 16:13:00,5.79336,5.79396,5.79214,5.79219,14000000.0
2006-09-04 16:14:00,5.79193,5.79244,5.79117,5.79161,12000000.0
2006-09-04 16:15:00,5.79122,5.79219,5.79065,5.7916,14000000.0
2006-09-04 16:16:00,5.79193,5.79225,5.79061,5.79111,13000000.0
2006-09-04 16:17:00,5.7921,5.79215,5.79076,5.79186,18000000.0
2006-09-04 16:18:00,5.79209,5.79287,5.79106,5.79287,13000000.0
2006-09-04 16:19:00,5.79213,5.79241,5.79115,5.7921,8000000.0
2006-09-04 16:20:00,5.79194,5.79296,5.79134,5.79296,13000000.0
2006-09-04 16:21:00,5.79234,5.79372,5.79229,5.79259,12000000.0
2006-09-04 16:22:00,5.79294,5.79304,5.79209,5.79209,11000000.0
2006-09-04 16:23:00,5.7929,5.79303,5.79147,5.79303,14000000.0
2006-09-04 16:24:00,5.79291,5.79291,5.79168,5.79254,15000000.0
2006-09-04 16:25:00,5.79281,5.79304,5.79162,5.79279,11000000.0
2006-09-04 16:26:00,5.79244,5.79333,5.79241,5.7933,8000000.0
2006-09-04 16:27:00,5.79377,5.79398,5.79267,5.79365,10000000.0
2006-09-04 16:28:00,5.79347,5.79347,5.79172,5.79342,15000000.0
2006-09-04 16:29:00,5.79241,5.79314,5.792,5.7929,7000000.0
2006-09-04 16:30:00,5.79178,5.79283,5.79158,5.79283,16000000.0
2006-09-04 16:31:00,5.79272,5.79322,5.79152,5.79311,14000000.0
2006-09-04 16:32:00,5.79283,5.79283,5.79151,5.79155,7000000.0
2006-09-04 16:33:00,5.79174,5.79271,5.79161,5.79239,8000000.0
2006-09-04 16:34:00,5.79253,5.79275,5.79128,5.79271,8000000.0
2006-09-04 16:35:00,5.79279,5.79293,5.79156,5.79241,9000000.0
2006-09-04 16:36:00,5.79264,5.79306,5.79264,5.79303,13000000.0
2006-09-04 16:37:00,5.79295,5.79296,5.79262,5.79275,18000000.0
2006-09-04 16:38:00,5.79261,5.79261,5.79185,5.7925,18000000.0
2006-09-04 16:39:00,5.79286,5.79293,5.7926,5.79278,20000000.0
2006-09-04 16:40:00,5.79295,5.79316,5.79282,5.79302,13000000.0
2006-09-04 16:41:00,5.79271,5.7929,5.7916,5.79244,20000000.0
2006-09-04 16:42:00,5.7921,5.79314,5.79156,5.79279,18000000.0
2006-09-04 16:43:00,5.79294,5.79294,5.79089,5.79226,15000000.0
2006-09-04 16:44:00,5.79127,5.7926,5.79127,5.7926,20000000.0
2006-09-04 16:45:00,5.79189,5.7926,5.79112,5.79227,13000000.0
2006-09-04 16:46:00,5.79276,5.79319,5.79136,5.79287,15000000.0
2006-09-04 16:47:00,5.79288,5.79291,5.79208,5.79288,8000000.0
2006-09-04 16:48:00,5.79311,5.79311,5.79169,5.79268,11000000.0
2006-09-04 16:49:00,5.79257,5.79285,5.79134,5.79272,12000000.0
2006-09-04 16:50:00,5.79301,5.79305,5.79185,5.79305,15000000.0
2006-09-04 16:51:00,5.79298,5.79311,5.79118,5.79288,18000000.0
2006-09-04 16:52:00,5.79352,5.79352,5.79219,5.79326,14000000.0
2006-09-04 16:53:00,5.79363,5.79363,5.79222,5.79277,8000000.0
2006-09-04 16:54:00,5.79341,5.79341,5.79155,5.79228,11000000.0
2006-09-04 16:55:00,5.79342,5.79342,5.7924,5.79281,12000000.0
2006-09-04 16:56:00,5.79257,5.79387,5.79224,5.793,10000000.0
2006-09-04 16:57:00,5.79338,5.79429,5.79321,5.79355,8000000.0
2006-09-04 16:58:00,5.79395,5.79521,5.79328,5.79412,9000000.0
2006-09-04 16:59:00,5.79447,5.79447,5.79212,5.7929,13000000.0
2006-09-04 17:00:00,5.79265,5.79352,5.79232,5.79349,11000000.0
2006-09-04 17:01:00,5.79263,5.7935,5.79181,5.79292,12000000.0
2006-09-04 17:02:00,5.79248,5.79291,5.79222,5.79272,10000000.0
2006-09-04 17:03:00,5.79295,5.79298,5.79173,5.79298,16000000.0
2006-09-04 17:04:00,5.79255,5.79362,5.79147,5.79245,13000000.0
2006-09-04 17:05:00,5.79259,5.79267,5.79116,5.79259,16000000.0
2006-09-04 17:06:00,5.79284,5.7933,5.79152,5.79295,12000000.0
2006-09-04 17:07:00,5.79216,5.79342,5.79216,5.79294,8000000.0
2006-09-04 17:08:00,5.79371,5.7944,5.79313,5.79435,21000000.0
2006-09-04 17:09:00,5.7937,5.79424,5.79294,5.79352,16000000.0
2006-09-04 17:10:00,5.79355,5.79469,5.79355,5.79423,11000000.0
2006-09-04 17:11:00,5.79449,5.7954,5.79393,5.79528,11000000.0
2006-09-04 17:12:00,5.79584,5.79654,5.79533,5.79566,9000000.0
2006-09-04 17:13:00,5.79646,5.79646,5.79356,5.79484,9000000.0
2006-09-04 17:14:00,5.79504,5.7958,5.7944,5.7956,17000000.0
2006-09-04 17:15:00,5.79609,5.79712,5.79525,5.79712,11000000.0
2006-09-04 17:16:00,5.79654,5.79699,5.79575,5.79655,15000000.0
2006-09-04 17:17:00,5.79528,5.79633,5.79456,5.79552,13000000.0
2006-09-04 17:18:00,5.79586,5.79587,5.79383,5.79472,15000000.0
2006-09-04 17:19:00,5.79504,5.79596,5.7947,5.79593,17000000.0
2006-09-04 17:20:00,5.79565,5.79597,5.79496,5.7959,12000000.0
2006-09-04 17:21:00,5.79581,5.79641,5.7957,5.79631,7000000.0
2006-09-04 17:22:00,5.79626,5.79661,5.79515,5.79625,14000000.0
2006-09-04 17:23:00,5.79618,5.79641,5.79509,5.79592,13000000.0
2006-09-04 17:24:00,5.79519,5.79553,5.79473,5.79534,9000000.0
2006-09-04 17:25:00,5.79463,5.7954,5.79396,5.79399,11000000.0
2006-09-04 17:26:00,5.794,5.79584,5.79395,5.79584,16000000.0
2006-09-04 17:27:00,5.79486,5.79492,5.79402,5.79414,9000000.0
2006-09-04 17:28:00,5.79418,5.79512,5.79394,5.79511,15000000.0
2006-09-04 17:29:00,5.79444,5.79589,5.79437,5.79589,11000000.0
2006-09-04 17:30:00,5.79529,5.7964,5.79428,5.7964,19000000.0
2006-09-04 17:31:00,5.79533,5.79673,5.79533,5.79662,11000000.0
2006-09-04 17:32:00,5.79679,5.79831,5.79623,5.79766,9000000.0
2006-09-04 17:33:00,5.79753,5.79847,5.79723,5.79777,10000000.0
2006-09-04 17:34:00,5.79826,5.79829,5.79662,5.79662,14000000.0
2006-09-04 17:35:00,5.79737,5.79789,5.79607,5.79724,13000000.0
2006-09-04 17:36:00,5.79668,5.79668,5.79421,5.79602,11000000.0
2006-09-04 17:37:00,5.79595,5.79595,5.79402,5.7952,15000000.0
2006-09-04 17:38:00,5.79395,5.79474,5.79255,5.79325,17000000.0
2006-09-04 17:39:00,5.79317,5.79327,5.79171,5.79195,8000000.0
2006-09-04 17:40:00,5.79133,5.79238,5.79125,5.792,12000000.0
2006-09-04 17:41:00,5.79225,5.79225,5.79133,5.79204,21000000.0
2006-09-04 17:42:00,5.7925,5.79295,5.79169,5.79293,13000000.0
2006-09-04 17:43:00,5.79259,5.79341,5.79236,5.7924,11000000.0
2006-09-04 17:44:00,5.79296,5.7938,5.792,5.79219,19000000.0
2006-09-04 17:45:00,5.79216,5.79328,5.79212,5.79296,10000000.0
2006-09-04 17:46:00,5.79289,5.79368,5.79204,5.79337,13000000.0
2006-09-04 17:47:00,5.79394,5.79407,5.79283,5.79325,9000000.0
2006-09-04 17:48:00,5.79337,5.79337,5.7918,5.79239,14000000.0
2006-09-04 17:49:00,5.79201,5.79266,5.7917,5.79225,14000000.0
2006-09-04 17:50:00,5.79277,5.79338,5.79206,5.79317,17000000.0
2006-09-04 17:51:00,5.79316,5.79362,5.79174,5.79272,13000000.0
2006-09-04 17:52:00,5.79238,5.79265,5.79063,5.79091,24000000.0
2006-09-04 17:53:00,5.79211,5.79224,5.79132,5.79205,16000000.0
2006-09-04 17:54:00,5.79228,5.79307,5.79143,5.79143,16000000.0
2006-09-04 17:55:00,5.79262,5.79312,5.79166,5.79209,13000000.0
2006-09-04 17:56:00,5.79197,5.79275,5.79109,5.79111,15000000.0
2006-09-04 17:57:00,5.79195,5.79223,5.79088,5.79223,10000000.0
2006-09-04 17:58:00,5.79228,5.7927,5.7908,5.7927,15000000.0
2006-09-04 17:59:00,5.79172,5.79255,5.79126,5.7919,13000000.0
2006-09-04 18:00:00,5.79259,5.79281,5.79167,5.79232,7000000.0
2006-09-04 18:01:00,5.7927,5.79276,5.79095,5.79095,18000000.0
2006-09-04 18:02:00,5.79125,5.79215,5.7906,5.7906,17000000.0
2006-09-04 18:03:00,5.79044,5.79183,5.79044,5.79178,16000000.0
2006-09-04 18:04:00,5.79189,5.79253,5.79107,5.79186,14000000.0
2006-09-04 18:05:00,5.79236,5.79249,5.79082,5.79249,13000000.0
2006-09-04 18:06:00,5.79284,5.79362,5.79177,5.79343,18000000.0
2006-09-04 18:07:00,5.79261,5.79357,5.79261,5.79316,12000000.0
2006-09-04 18:08:00,5.79303,5.79354,5.79229,5.79354,18000000.0
2006-09-04 18:09:00,5.79344,5.79368,5.79224,5.79298,12000000.0
2006-09-04 18:10:00,5.79344,5.79357,5.79215,5.79357,13000000.0
2006-09-04 18:11:00,5.79347,5.79347,5.79231,5.79233,10000000.0
2006-09-04 18:12:00,5.79231,5.79309,5.79228,5.79281,11000000.0
2006-09-04 18:13:00,5.79334,5.79413,5.79285,5.79399,14000000.0
2006-09-04 18:14:00,5.79397,5.79397,5.7921,5.7921,10000000.0
2006-09-04 18:15:00,5.7931,5.79314,5.79234,5.79314,10000000.0
2006-09-04 18:16:00,5.79322,5.79344,5.79247,5.79344,9000000.0
2006-09-04 18:17:00,5.79365,5.79414,5.79302,5.79306,18000000.0
2006-09-04 18:18:00,5.79377,5.79497,5.79355,5.79388,14000000.0
2006-09-04 18:19:00,5.79473,5.79548,5.79456,5.79548,10000000.0
2006-09-04 18:20:00,5.79503,5.79529,5.7944,5.79529,15000000.0
2006-09-04 18:21:00,5.79542,5.79542,5.79436,5.79469,18000000.0
2006-09-04 18:22:00,5.79395,5.79483,5.79342,5.79357,14000000.0
2006-09-04 18:23:00,5.79378,5.79439,5.79359,5.79439,7000000.0
2006-09-04 18:24:00,5.79507,5.79507,5.79394,5.79415,9000000.0
2006-09-04 18:25:00,5.79449,5.79449,5.79226,5.79324,13000000.0
2006-09-04 18:26:00,5.7928,5.79405,5.79253,5.79253,16000000.0
2006-09-04 18:27:00,5.79329,5.79397,5.79262,5.79328,14000000.0
2006-09-04 18:28:00,5.79267,5.79381,5.79223,5.79298,13000000.0
2006-09-04 18:29:00,5.79275,5.79361,5.79232,5.79278,11000000.0
2006-09-04 18:30:00,5.79287,5.79315,5.79169,5.79305,16000000.0
2006-09-04 18:31:00,5.79338,5.794,5.79325,5.7937,12000000.0
2006-09-04 18:32:00,5.79303,5.79384,5.79259,5.79367,11000000.0
2006-09-04 18:33:00,5.79306,5.79383,5.79216,5.79257,13000000.0
2006-09-04 18:34:00,5.79259,5.79318,5.79205,5.79205,13000000.0
2006-09-04 18:35:00,5.79263,5.79315,5.79089,5.79315,18000000.0
2006-09-04 18:36:00,5.79261,5.79361,5.79206,5.79343,18000000.0
2006-09-04 18:37:00,5.79303,5.79325,5.79217,5.79239,18000000.0
2006-09-04 18:38:00,5.79202,5.79258,5.79159,5.79252,11000000.0
2006-09-04 18:39:00,5.79274,5.79274,5.79114,5.79114,11000000.0
2006-09-04 18:40:00,5.79081,5.79272,5.79081,5.79254,14000000.0
2006-09-04 18:41:00,5.79187,5.79231,5.79088,5.79208,16000000.0
2006-09-04 18:42:00,5.79159,5.79173,5.79091,5.79146,14000000.0
2006-09-04 18:43:00,5.79212,5.79226,5.79108,5.79168,10000000.0
2006-09-04 18:44:00,5.79193,5.7927,5.79117,5.7927,13000000.0
2006-09-04 18:45:00,5.79275,5.79319,5.79218,5.79226,13000000.0
2006-09-04 18:46:00,5.7922,5.7922,5.79071,5.79102,12000000.0
2006-09-04 18:47:00,5.79114,5.79188,5.79094,5.79188,14000000.0
2006-09-04 18:48:00,5.79193,5.79245,5.79184,5.79245,15000000.0
2006-09-04 18:49:00,5.79156,5.79156,5.79029,5.79133,12000000.0
2006-09-04 18:50:00,5.79156,5.79165,5.79001,5.79001,9000000.0
2006-09-04 18:51:00,5.79107,5.7917,5.79037,5.79126,17000000.0
2006-09-04 18:52:00,5.79097,5.79232,5.79084,5.7923,9000000.0
2006-09-04 18:53:00,5.79188,5.792,5.79081,5.79183,14000000.0
2006-09-04 18:54:00,5.79155,5.79155,5.79018,5.79029,14000000.0
2006-09-04 18:55:00,5.79063,5.79125,5.7906,5.791,10000000.0
2006-09-04 18:56:00,5.79105,5.79122,5.79068,5.79069,16000000.0
2006-09-04 18:57:00,5.79157,5.7917,5.79021,5.79131,17000000.0
2006-09-04 18:58:00,5.79049,5.79133,5.79034,5.79034,14000000.0
2006-09-04 18:59:00,5.79071,5.79106,5.78979,5.79007,14000000.0
2006-09-04 19:00:00,5.7897,5.7913,5.7897,5.79056,15000000.0
2006-09-04 19:01:00,5.79073,5.79156,5.79,5.7908,15000000.0
2006-09-04 19:02:00,5.79128,5.79132,5.79013,5.79093,14000000.0
2006-09-04 19:03:00,5.7906,5.79159,5.79025,5.7908,14000000.0
2006-09-04 19:04:00,5.79108,5.79162,5.79051,5.79113,12000000.0
2006-09-04 19:05:00,5.79126,5.79149,5.79052,5.79102,15000000.0
2006-09-04 19:06:00,5.79066,5.79095,5.78957,5.79045,16000000.0
2006-09-04 19:07:00,5.7904,5.79129,5.79021,5.79097,20000000.0
2006-09-04 19:08:00,5.79096,5.79133,5.78966,5.78966,8000000.0
2006-09-04 19:09:00,5.7897,5.79162,5.7897,5.79162,17000000.0
2006-09-04 19:10:00,5.79203,5.79219,5.79056,5.79079,9000000.0
2006-09-04 19:11:00,5.79097,5.79164,5.78989,5.79064,16000000.0
2006-09-04 19:12:00,5.79073,5.7912,5.79005,5.79111,13000000.0
2006-09-04 19:13:00,5.79088,5.79088,5.78961,5.78961,10000000.0
2006-09-04 19:14:00,5.79064,5.79138,5.79064,5.79138,20000000.0
2006-09-04 19:15:00,5.79117,5.79157,5.79115,5.79115,12000000.0
2006-09-04 19:16:00,5.79127,5.79129,5.79104,5.79104,8000000.0
2006-09-04 19:17:00,5.79116,5.79116,5.79045,5.79045,18000000.0
2006-09-04 19:18:00,5.79032,5.79059,5.7903,5.79059,11000000.0
2006-09-04 19:19:00,5.79057,5.79144,5.79046,5.79144,12000000.0
2006-09-04 19:20:00,5.79131,5.79131,5.78994,5.7907,14000000.0
2006-09-04 19:21:00,5.79064,5.79076,5.79051,5.79055,13000000.0
2006-09-04 19:22:00,5.79069,5.79069,5.79044,5.79049,12000000.0
2006-09-04 19:23:00,5.79047,5.79137,5.79025,5.79025,14000000.0
2006-09-04 19:24:00,5.79015,5.79082,5.78929,5.79082,19000000.0
2006-09-04 19:25:00,5.79083,5.79107,5.79083,5.79098,8000000.0
2006-09-04 19:26:00,5.79092,5.79107,5.79085,5.79098,7000000.0
2006-09-04 19:27:00,5.79085,5.7911,5.79083,5.79084,20000000.0
2006-09-04 19:28:00,5.79107,5.79157,5.78995,5.79121,17000000.0
2006-09-04 19:29:00,5.79105,5.79155,5.79042,5.79155,10000000.0
2006-09-04 19:30:00,5.79173,5.79193,5.79164,5.79187,15000000.0
2006-09-04 19:31:00,5.79174,5.79192,5.79161,5.79185,11000000.0
2006-09-04 19:32:00,5.79143,5.79156,5.79014,5.79156,9000000.0
2006-09-04 19:33:00,5.79092,5.79122,5.78983,5.7909,14000000.0
2006-09-04 19:34:00,5.79129,5.7919,5.79107,5.7912,17000000.0
2006-09-04 19:35:00,5.79044,5.79124,5.78994,5.79124,8000000.0
2006-09-04 19:36:00,5.79157,5.7916,5.79133,5.79148,15000000.0
2006-09-04 19:37:00,5.79109,5.79144,5.79029,5.79129,8000000.0
2006-09-04 19:38:00,5.79121,5.7914,5.79033,5.79077,15000000.0
2006-09-04 19:39:00,5.79109,5.79149,5.79072,5.79149,17000000.0
2006-09-04 19:40:00,5.79166,5.79166,5.79,5.79068,16000000.0
2006-09-04 19:41:00,5.79095,5.79141,5.79043,5.79043,11000000.0
2006-09-04 19:42:00,5.79046,5.79132,5.79,5.79128,15000000.0
2006-09-04 19:43:00,5.7916,5.7918,5.7915,5.79177,14000000.0
2006-09-04 19:44:00,5.7914,5.79154,5.79012,5.79113,14000000.0
2006-09-04 19:45:00,5.79065,5.7913,5.7901,5.7913,15000000.0
2006-09-04 19:46:00,5.79116,5.7916,5.79044,5.79077,15000000.0
2006-09-04 19:47:00,5.7904,5.79075,5.79029,5.79069,16000000.0
2006-09-04 19:48:00,5.79058,5.79058,5.78989,5.79043,16000000.0
2006-09-04 19:49:00,5.79027,5.79093,5.79012,5.79018,8000000.0
2006-09-04 19:50:00,5.79064,5.79128,5.79033,5.79105,9000000.0
2006-09-04 19:51:00,5.79117,5.79148,5.79033,5.7908,19000000.0
2006-09-04 19:52:00,5.7914,5.79177,5.79089,5.79177,11000000.0
2006-09-04 19:53:00,5.79183,5.79188,5.79059,5.79166,14000000.0
2006-09-04 19:54:00,5.79155,5.79284,5.79128,5.79198,18000000.0
2006-09-04 19:55:00,5.79189,5.79331,5.79152,5.79182,13000000.0
2006-09-04 19:56:00,5.79204,5.79273,5.79157,5.79226,10000000.0
2006-09-04 19:57:00,5.79276,5.79297,5.79151,5.79213,16000000.0
2006-09-04 19:58:00,5.79216,5.79371,5.79196,5.79237,15000000.0
2006-09-04 19:59:00,5.79199,5.79317,5.79199,5.79261,14000000.0
2006-09-04 20:00:00,5.79257,5.79261,5.79194,5.79261,11000000.0
2006-09-04 20:01:00,5.79245,5.79309,5.79194,5.79237,24000000.0
2006-09-04 20:02:00,5.79252,5.79287,5.79145,5.79176,11000000.0
2006-09-04 20:03:00,5.79136,5.79268,5.79136,5.79209,11000000.0
2006-09-04 20:04:00,5.79182,5.79282,5.79163,5.79192,10000000.0
2006-09-04 20:05:00,5.79185,5.79227,5.79134,5.79134,17000000.0
2006-09-04 20:06:00,5.79154,5.79299,5.79154,5.79287,10000000.0
2006-09-04 20:07:00,5.79293,5.79353,5.792,5.79243,14000000.0
2006-09-04 20:08:00,5.79212,5.7929,5.79188,5.7929,13000000.0
2006-09-04 20:09:00,5.79364,5.7946,5.79295,5.7946,11000000.0
2006-09-04 20:10:00,5.79457,5.79457,5.79321,5.7934,11000000.0
2006-09-04 20:11:00,5.79406,5.79422,5.79358,5.79376,9000000.0
2006-09-04 20:12:00,5.7934,5.79443,5.79246,5.79418,16000000.0
2006-09-04 20:13:00,5.79225,5.79338,5.79202,5.79243,11000000.0
2006-09-04 20:14:00,5.79279,5.794,5.79269,5.79352,19000000.0
2006-09-04 20:15:00,5.79383,5.79411,5.79245,5.79391,13000000.0
2006-09-04 20:16:00,5.79387,5.79387,5.7916,5.79169,15000000.0
2006-09-04 20:17:00,5.79223,5.79299,5.79154,5.79258,8000000.0
2006-09-04 20:18:00,5.7931,5.7938,5.79259,5.79289,14000000.0
2006-09-04 20:19:00,5.79366,5.79393,5.7926,5.79393,14000000.0
2006-09-04 20:20:00,5.79368,5.79429,5.79271,5.79425,12000000.0
2006-09-04 20:21:00,5.79374,5.79443,5.79251,5.79251,9000000.0
2006-09-04 20:22:00,5.79211,5.79415,5.79181,5.79323,17000000.0
2006-09-04 20:23:00,5.79305,5.79305,5.79093,5.79093,11000000.0
2006-09-04 20:24:00,5.79098,5.79182,5.79096,5.79096,16000000.0
2006-09-04 20:25:00,5.79094,5.79189,5.79094,5.79136,11000000.0
2006-09-04 20:26:00,5.79125,5.79146,5.79067,5.79067,8000000.0
2006-09-04 20:27:00,5.79082,5.79085,5.79062,5.79085,13000000.0
2006-09-04 20:28:00,5.79087,5.79087,5.79055,5.79082,15000000.0
2006-09-04 20:29:00,5.79092,5.79092,5.79063,5.79077,16000000.0
2006-09-04 20:30:00,5.79101,5.79184,5.79074,5.79074,8000000.0
2006-09-04 20:31:00,5.79059,5.79093,5.79027,5.79046,18000000.0
2006-09-04 20:32:00,5.79054,5.79185,5.79042,5.79185,7000000.0
2006-09-04 20:33:00,5.79087,5.79143,5.79087,5.7914,13000000.0
2006-09-04 20:34:00,5.7914,5.7914,5.79108,5.7912,13000000.0
2006-09-04 20:35:00,5.79137,5.79137,5.79107,5.79122,9000000.0
2006-09-04 20:36:00,5.79133,5.79138,5.79109,5.7912,17000000.0
2006-09-04 20:37:00,5.79127,5.79137,5.79112,5.79136,14000000.0
2006-09-04 20:38:00,5.79128,5.79128,5.79088,5.79093,16000000.0
2006-09-04 20:39:00,5.79134,5.7919,5.79083,5.79092,14000000.0
2006-09-04 20:40:00,5.79095,5.79121,5.7904,5.7904,17000000.0
2006-09-04 20:41:00,5.78988,5.79017,5.78986,5.79,16000000.0
2006-09-04 20:42:00,5.79018,5.79194,5.79018,5.79081,22000000.0
2006-09-04 20:43:00,5.79106,5.79223,5.79105,5.7916,18000000.0
2006-09-04 20:44:00,5.79139,5.79235,5.79078,5.79078,16000000.0
2006-09-04 20:45:00,5.79092,5.79151,5.79065,5.79065,8000000.0
2006-09-04 20:46:00,5.7906,5.79227,5.7906,5.79227,19000000.0
2006-09-04 20:47:00,5.79226,5.79226,5.79141,5.79168,12000000.0
2006-09-04 20:48:00,5.79156,5.79156,5.79026,5.79049,9000000.0
2006-09-04 20:49:00,5.79021,5.79041,5.7901,5.79041,19000000.0
2006-09-04 20:50:00,5.79026,5.79045,5.79018,5.79018,15000000.0
2006-09-04 20:51:00,5.79031,5.79037,5.79003,5.79037,9000000.0
2006-09-04 20:52:00,5.79061,5.79187,5.79061,5.79123,11000000.0
2006-09-04 20:53:00,5.79072,5.79095,5.79054,5.79069,15000000.0
2006-09-04 20:54:00,5.79085,5.79123,5.79027,5.79096,12000000.0
2006-09-04 20:55:00,5.79063,5.7908,5.79032,5.79032,18000000.0
2006-09-04 20:56:00,5.79026,5.79107,5.78976,5.78997,12000000.0
2006-09-04 20:57:00,5.79026,5.79038,5.78945,5.78958,13000000.0
2006-09-04 20:58:00,5.79001,5.79156,5.78998,5.79156,11000000.0
2006-09-04 20:59:00,5.79138,5.79138,5.78947,5.78958,11000000.0
2006-09-04 21:00:00,5.79,5.79155,5.79,5.7901,17000000.0
2006-09-04 21:01:00,5.7904,5.79121,5.7904,5.79121,10000000.0
2006-09-04 21:02:00,5.79116,5.79116,5.79106,5.79108,8000000.0
2006-09-04 21:03:00,5.7911,5.7912,5.79089,5.79089,19000000.0
2006-09-04 21:04:00,5.79108,5.79119,5.79094,5.79096,18000000.0
2006-09-04 21:05:00,5.79095,5.79119,5.79091,5.79108,14000000.0
2006-09-04 21:06:00,5.79121,5.79174,5.79076,5.7908,12000000.0
2006-09-04 21:07:00,5.7911,5.7915,5.79079,5.7908,10000000.0
2006-09-04 21:08:00,5.79149,5.79153,5.79058,5.79131,14000000.0
2006-09-04 21:09:00,5.79154,5.79154,5.79048,5.7907,16000000.0
2006-09-04 21:10:00,5.79068,5.79115,5.78982,5.78996,15000000.0
2006-09-04 21:11:00,5.7899,5.79024,5.7895,5.7895,13000000.0
2006-09-04 21:12:00,5.78937,5.78951,5.78923,5.78939,10000000.0
2006-09-04 21:13:00,5.7895,5.78954,5.78927,5.7893,14000000.0
2006-09-04 21:14:00,5.78934,5.78948,5.78933,5.78933,10000000.0
2006-09-04 21:15:00,5.78946,5.78953,5.78926,5.78945,15000000.0
2006-09-04 21:16:00,5.78977,5.79077,5.78964,5.79011,11000000.0
2006-09-04 21:17:00,5.7902,5.79082,5.78992,5.79082,13000000.0
2006-09-04 21:18:00,5.79113,5.79131,5.79064,5.791,17000000.0
2006-09-04 21:19:00,5.79114,5.79133,5.78982,5.79024,12000000.0
2006-09-04 21:20:00,5.79053,5.79133,5.79052,5.79097,14000000.0
2006-09-04 21:21:00,5.79103,5.79119,5.78967,5.78967,11000000.0
2006-09-04 21:22:00,5.78986,5.78987,5.78958,5.78982,9000000.0
2006-09-04 21:23:00,5.78976,5.78989,5.78971,5.78971,7000000.0
2006-09-04 21:24:00,5.78955,5.78987,5.78955,5.78962,11000000.0
2006-09-04 21:25:00,5.79032,5.79103,5.79015,5.79019,7000000.0
2006-09-04 21:26:00,5.79042,5.79111,5.79035,5.7908,13000000.0
2006-09-04 21:27:00,5.79084,5.7915,5.79049,5.7915,11000000.0
2006-09-04 21:28:00,5.79169,5.79204,5.79169,5.79178,15000000.0
2006-09-04 21:29:00,5.79198,5.79198,5.79167,5.79172,12000000.0
2006-09-04 21:30:00,5.79178,5.79201,5.79178,5.79194,10000000.0
2006-09-04 21:31:00,5.79131,5.79156,5.79097,5.7911,10000000.0
2006-09-04 21:32:00,5.79099,5.79126,5.7904,5.7904,12000000.0
2006-09-04 21:33:00,5.79053,5.79068,5.78934,5.78964,19000000.0
2006-09-04 21:34:00,5.78908,5.78918,5.78898,5.78902,8000000.0
2006-09-04 21:35:00,5.78919,5.79136,5.78919,5.78991,20000000.0
2006-09-04 21:36:00,5.78983,5.79088,5.78941,5.79017,19000000.0
2006-09-04 21:37:00,5.78992,5.79058,5.78946,5.7895,19000000.0
2006-09-04 21:38:00,5.78948,5.79097,5.78929,5.79032,13000000.0
2006-09-04 21:39:00,5.7908,5.79085,5.78932,5.79011,17000000.0
2006-09-04 21:40:00,5.79002,5.7902,5.78928,5.78953,7000000.0
2006-09-04 21:41:00,5.79039,5.79112,5.79018,5.79112,11000000.0
2006-09-04 21:42:00,5.79122,5.79122,5.78977,5.79006,18000000.0
2006-09-04 21:43:00,5.78977,5.79105,5.78977,5.79015,13000000.0
2006-09-04 21:44:00,5.78994,5.79015,5.78973,5.79,16000000.0
2006-09-04 21:45:00,5.78942,5.7903,5.78935,5.7903,11000000.0
2006-09-04 21:46:00,5.79051,5.79051,5.79008,5.79008,13000000.0
2006-09-04 21:47:00,5.79019,5.79019,5.78967,5.78978,13000000.0
2006-09-04 21:48:00,5.78971,5.78984,5.78958,5.78958,17000000.0
2006-09-04 21:49:00,5.78967,5.78977,5.78953,5.78956,8000000.0
2006-09-04 21:50:00,5.79024,5.79054,5.78964,5.79052,11000000.0
2006-09-04 21:51:00,5.79066,5.79066,5.78934,5.78997,13000000.0
2006-09-04 21:52:00,5.78953,5.79107,5.78931,5.79044,13000000.0
2006-09-04 21:53:00,5.7896,5.79008,5.78901,5.78978,14000000.0
2006-09-04 21:54:00,5.78959,5.79125,5.78959,5.79023,11000000.0
2006-09-04 21:55:00,5.7898,5.7898,5.7889,5.78922,17000000.0
2006-09-04 21:56:00,5.78896,5.789,5.78864,5.789,12000000.0
2006-09-04 21:57:00,5.78892,5.78892,5.78865,5.78867,16000000.0
2006-09-04 21:58:00,5.78882,5.78899,5.78873,5.78875,9000000.0
2006-09-04 21:59:00,5.78929,5.79043,5.78929,5.78954,18000000.0
2006-09-04 22:00:00,5.78918,5.79047,5.78918,5.79004,13000000.0
2006-09-04 22:01:00,5.79033,5.79038,5.79009,5.79009,11000000.0
2006-09-04 22:02:00,5.79038,5.79042,5.79017,5.79017,17000000.0
2006-09-04 22:03:00,5.79023,5.79033,5.79006,5.79016,23000000.0
2006-09-04 22:04:00,5.79036,5.79043,5.79015,5.79036,15000000.0
2006-09-04 22:05:00,5.79013,5.79032,5.79006,5.79006,14000000.0
2006-09-04 22:06:00,5.79028,5.79041,5.79016,5.7903,15000000.0
2006-09-04 22:07:00,5.79009,5.79033,5.79009,5.79026,9000000.0
2006-09-04 22:08:00,5.79013,5.79073,5.79004,5.79051,18000000.0
2006-09-04 22:09:00,5.78982,5.7903,5.78966,5.7897,11000000.0
2006-09-04 22:10:00,5.78965,5.79027,5.78926,5.78934,7000000.0
2006-09-04 22:11:00,5.7901,5.79087,5.78992,5.78994,8000000.0
2006-09-04 22:12:00,5.78965,5.79026,5.78952,5.78957,16000000.0
2006-09-04 22:13:00,5.78918,5.79014,5.7889,5.7889,24000000.0
2006-09-04 22:14:00,5.78882,5.78903,5.78869,5.78872,9000000.0
2006-09-04 22:15:00,5.78869,5.78888,5.78862,5.78875,10000000.0
2006-09-04 22:16:00,5.78915,5.7901,5.78914,5.78952,13000000.0
2006-09-04 22:17:00,5.78911,5.78914,5.78872,5.78872,20000000.0
2006-09-04 22:18:00,5.78884,5.78927,5.7888,5.78927,11000000.0
2006-09-04 22:19:00,5.78935,5.79133,5.78923,5.79044,15000000.0
2006-09-04 22:20:00,5.79019,5.79097,5.7884,5.78925,16000000.0
2006-09-04 22:21:00,5.78812,5.78869,5.78786,5.78813,12000000.0
2006-09-04 22:22:00,5.78777,5.78802,5.78776,5.7879,14000000.0
2006-09-04 22:23:00,5.78843,5.78955,5.7884,5.78955,11000000.0
2006-09-04 22:24:00,5.78827,5.7889,5.78754,5.78882,16000000.0
2006-09-04 22:25:00,5.78841,5.78928,5.78792,5.78862,14000000.0
2006-09-04 22:26:00,5.78838,5.78924,5.7882,5.7882,10000000.0
2006-09-04 22:27:00,5.78808,5.78924,5.78778,5.78778,14000000.0
2006-09-04 22:28:00,5.78735,5.78854,5.78735,5.78783,12000000.0
2006-09-04 22:29:00,5.7879,5.78866,5.78753,5.78864,13000000.0
2006-09-04 22:30:00,5.7877,5.78865,5.7877,5.78848,8000000.0
2006-09-04 22:31:00,5.78824,5.78885,5.78824,5.7884,11000000.0
2006-09-04 22:32:00,5.78829,5.78883,5.78774,5.78883,20000000.0
2006-09-04 22:33:00,5.78931,5.78931,5.78809,5.78866,11000000.0
2006-09-04 22:34:00,5.78868,5.78943,5.78797,5.78797,10000000.0
2006-09-04 22:35:00,5.7879,5.78864,5.7879,5.78803,13000000.0
2006-09-04 22:36:00,5.78794,5.78794,5.78765,5.78778,9000000.0
2006-09-04 22:37:00,5.78817,5.78949,5.78817,5.78948,13000000.0
2006-09-04 22:38:00,5.7881,5.78989,5.7881,5.78864,9000000.0
2006-09-04 22:39:00,5.78849,5.78885,5.78774,5.78781,12000000.0
2006-09-04 22:40:00,5.7873,5.78869,5.7873,5.78869,9000000.0
2006-09-04 22:41:00,5.78764,5.78917,5.78764,5.7882,14000000.0
2006-09-04 22:42:00,5.78891,5.78905,5.78835,5.78843,13000000.0
2006-09-04 22:43:00,5.78829,5.78829,5.78794,5.78821,12000000.0
2006-09-04 22:44:00,5.78829,5.7899,5.78769,5.7899,15000000.0
2006-09-04 22:45:00,5.78865,5.78925,5.78811,5.78925,13000000.0
2006-09-04 22:46:00,5.78874,5.78944,5.78775,5.78775,14000000.0
2006-09-04 22:47:00,5.78791,5.78842,5.78784,5.78787,15000000.0
2006-09-04 22:48:00,5.78751,5.78755,5.7873,5.78741,13000000.0
2006-09-04 22:49:00,5.78754,5.78758,5.78736,5.7874,13000000.0
2006-09-04 22:50:00,5.78734,5.78756,5.78728,5.78735,15000000.0
2006-09-04 22:51:00,5.78775,5.78852,5.78775,5.78846,14000000.0
2006-09-04 22:52:00,5.78827,5.78905,5.78781,5.78845,9000000.0
2006-09-04 22:53:00,5.78849,5.78862,5.78781,5.7884,15000000.0
2006-09-04 22:54:00,5.78815,5.78848,5.78815,5.78835,17000000.0
2006-09-04 22:55:00,5.78861,5.78931,5.7883,5.78831,16000000.0
2006-09-04 22:56:00,5.78837,5.78906,5.78815,5.78888,13000000.0
2006-09-04 22:57:00,5.78927,5.78988,5.78849,5.78976,8000000.0
2006-09-04 22:58:00,5.7896,5.78976,5.78877,5.78976,8000000.0
2006-09-04 22:59:00,5.78941,5.78992,5.78838,5.78963,19000000.0
2006-09-04 23:00:00,5.78913,5.78964,5.78842,5.78842,10000000.0
2006-09-04 23:01:00,5.7884,5.78951,5.78834,5.78951,7000000.0
2006-09-04 23:02:00,5.78941,5.78941,5.78801,5.7882,15000000.0
2006-09-04 23:03:00,5.7876,5.78955,5.7876,5.78955,17000000.0
2006-09-04 23:04:00,5.78881,5.78992,5.78869,5.78875,19000000.0
2006-09-04 23:05:00,5.78796,5.78816,5.78781,5.78781,9000000.0
2006-09-04 23:06:00,5.78795,5.78796,5.78775,5.78775,12000000.0
2006-09-04 23:07:00,5.78825,5.78936,5.78825,5.78926,14000000.0
2006-09-04 23:08:00,5.78941,5.78941,5.78807,5.78807,16000000.0
2006-09-04 23:09:00,5.78841,5.78942,5.78841,5.78942,9000000.0
2006-09-04 23:10:00,5.78895,5.7892,5.78794,5.7888,12000000.0
2006-09-04 23:11:00,5.78824,5.78876,5.78824,5.7885,14000000.0
2006-09-04 23:12:00,5.78851,5.78904,5.78793,5.78793,7000000.0
2006-09-04 23:13:00,5.78781,5.78792,5.78765,5.78786,14000000.0
2006-09-04 23:14:00,5.78787,5.78787,5.78751,5.78752,19000000.0
2006-09-04 23:15:00,5.78816,5.78944,5.78816,5.78872,13000000.0
2006-09-04 23:16:00,5.78871,5.78918,5.78802,5.78808,15000000.0
2006-09-04 23:17:00,5.78798,5.78848,5.78782,5.78794,11000000.0
2006-09-04 23:18:00,5.78762,5.78775,5.78749,5.78775,12000000.0
2006-09-04 23:19:00,5.78792,5.7892,5.78792,5.78808,14000000.0
2006-09-04 23:20:00,5.78833,5.79003,5.78808,5.78846,19000000.0
2006-09-04 23:21:00,5.7882,5.78969,5.7882,5.78847,7000000.0
2006-09-04 23:22:00,5.78884,5.79,5.78884,5.78984,15000000.0
2006-09-04 23:23:00,5.78944,5.78965,5.78827,5.78834,11000000.0
2006-09-04 23:24:00,5.78812,5.78996,5.78812,5.78908,14000000.0
2006-09-04 23:25:00,5.78922,5.79091,5.78914,5.79026,11000000.0
2006-09-04 23:26:00,5.79082,5.79193,5.79028,5.79173,14000000.0
2006-09-04 23:27:00,5.79118,5.79214,5.79044,5.79214,11000000.0
2006-09-04 23:28:00,5.79169,5.793,5.7915,5.79195,12000000.0
2006-09-04 23:29:00,5.79213,5.79253,5.79164,5.79164,16000000.0
2006-09-04 23:30:00,5.79361,5.79392,5.79254,5.79328,20000000.0
2006-09-04 23:31:00,5.79364,5.79373,5.79298,5.79349,11000000.0
2006-09-04 23:32:00,5.79344,5.79418,5.79229,5.79229,16000000.0
2006-09-04 23:33:00,5.79343,5.79364,5.79186,5.79234,12000000.0
2006-09-04 23:34:00,5.79373,5.79378,5.79243,5.79304,13000000.0
2006-09-04 23:35:00,5.79338,5.79405,5.79332,5.79332,9000000.0
2006-09-04 23:36:00,5.7931,5.79386,5.79296,5.79379,9000000.0
2006-09-04 23:37:00,5.79359,5.79436,5.7927,5.79369,14000000.0
2006-09-04 23:38:00,5.79396,5.79443,5.79338,5.79338,13000000.0
2006-09-04 23:39:00,5.79301,5.79415,5.79286,5.79309,17000000.0
2006-09-04 23:40:00,5.79329,5.79372,5.79241,5.79241,12000000.0
2006-09-04 23:41:00,5.79278,5.79327,5.79235,5.79235,17000000.0
2006-09-04 23:42:00,5.79217,5.79242,5.79217,5.79234,22000000.0
2006-09-04 23:43:00,5.79215,5.79244,5.79215,5.79228,15000000.0
2006-09-04 23:44:00,5.79232,5.79247,5.79216,5.79238,14000000.0
2006-09-04 23:45:00,5.79215,5.7924,5.79215,5.79227,20000000.0
2006-09-04 23:46:00,5.79237,5.79279,5.7923,5.79279,14000000.0
2006-09-04 23:47:00,5.79279,5.79279,5.79243,5.79251,10000000.0
2006-09-04 23:48:00,5.79277,5.79416,5.79277,5.79335,18000000.0
2006-09-04 23:49:00,5.7931,5.79387,5.79302,5.79302,14000000.0
2006-09-04 23:50:00,5.79257,5.7927,5.7924,5.79245,13000000.0
2006-09-04 23:51:00,5.79234,5.7926,5.79234,5.79246,8000000.0
2006-09-04 23:52:00,5.79262,5.79262,5.79232,5.79236,16000000.0
2006-09-04 23:53:00,5.79289,5.79436,5.79289,5.79353,18000000.0
2006-09-04 23:54:00,5.79512,5.79579,5.79426,5.79466,12000000.0
2006-09-04 23:55:00,5.79418,5.79507,5.79418,5.79429,19000000.0
2006-09-04 23:56:00,5.79407,5.79497,5.79385,5.79423,14000000.0
2006-09-04 23:57:00,5.79416,5.79528,5.79374,5.79418,16000000.0
2006-09-04 23:58:00,5.7944,5.79534,5.79404,5.79424,13000000.0
2006-09-04 23:59:00,5.79488,5.79514,5.794,5.79453,14000000.0
2006-09-05 00:00:00,5.79452,5.79466,5.79228,5.79228,17000000.0
2006-09-05 00:01:00,5.79236,5.79355,5.79116,5.79116,12000000.0
2006-09-05 00:02:00,5.79145,5.79335,5.79145,5.79268,15000000.0
2006-09-05 00:03:00,5.7925,5.79335,5.7925,5.79267,14000000.0
2006-09-05 00:04:00,5.7925,5.79306,5.79153,5.79306,12000000.0
2006-09-05 00:05:00,5.7934,5.79424,5.79231,5.7924,12000000.0
2006-09-05 00:06:00,5.79273,5.79364,5.79267,5.79295,12000000.0
2006-09-05 00:07:00,5.7929,5.7933,5.79282,5.7929,11000000.0
2006-09-05 00:08:00,5.79283,5.79421,5.79222,5.79389,15000000.0
2006-09-05 00:09:00,5.79296,5.7944,5.7924,5.79339,12000000.0
2006-09-05 00:10:00,5.79284,5.79371,5.79267,5.79365,19000000.0
2006-09-05 00:11:00,5.79358,5.79472,5.79357,5.79357,8000000.0
2006-09-05 00:12:00,5.79406,5.79466,5.79334,5.79351,9000000.0
2006-09-05 00:13:00,5.79355,5.79421,5.79355,5.79405,13000000.0
2006-09-05 00:14:00,5.79402,5.79417,5.79384,5.79412,14000000.0
2006-09-05 00:15:00,5.79474,5.79483,5.79373,5.79401,12000000.0
2006-09-05 00:16:00,5.79389,5.79508,5.79354,5.79388,12000000.0
2006-09-05 00:17:00,5.79505,5.79522,5.79371,5.79371,10000000.0
2006-09-05 00:18:00,5.79393,5.79507,5.79393,5.79446,19000000.0
2006-09-05 00:19:00,5.79396,5.79532,5.79346,5.79457,12000000.0
2006-09-05 00:20:00,5.79457,5.79484,5.79329,5.79389,11000000.0
2006-09-05 00:21:00,5.79382,5.79475,5.79328,5.79334,14000000.0
2006-09-05 00:22:00,5.79334,5.7942,5.79334,5.7942,13000000.0
2006-09-05 00:23:00,5.79423,5.79452,5.79421,5.79434,13000000.0
2006-09-05 00:24:00,5.79439,5.79443,5.79387,5.79443,9000000.0
2006-09-05 00:25:00,5.79475,5.79494,5.7938,5.79402,13000000.0
2006-09-05 00:26:00,5.79386,5.79428,5.7937,5.7937,14000000.0
2006-09-05 00:27:00,5.79421,5.79483,5.79381,5.79381,15000000.0
2006-09-05 00:28:00,5.79495,5.79505,5.79373,5.79401,7000000.0
2006-09-05 00:29:00,5.79437,5.79437,5.7933,5.7933,17000000.0
2006-09-05 00:30:00,5.79363,5.79467,5.79363,5.7939,9000000.0
2006-09-05 00:31:00,5.79436,5.79584,5.79433,5.79476,13000000.0
2006-09-05 00:32:00,5.79412,5.79452,5.79387,5.79442,8000000.0
2006-09-05 00:33:00,5.79415,5.79435,5.79368,5.79368,19000000.0
2006-09-05 00:34:00,5.79358,5.79511,5.79358,5.79511,15000000.0
2006-09-05 00:35:00,5.79498,5.79498,5.79437,5.79442,12000000.0
2006-09-05 00:36:00,5.79404,5.79531,5.79363,5.79433,15000000.0
2006-09-05 00:37:00,5.79419,5.79561,5.79379,5.7946,15000000.0
2006-09-05 00:38:00,5.79367,5.79485,5.79367,5.79446,18000000.0
2006-09-05 00:39:00,5.79423,5.79537,5.79402,5.79501,20000000.0
2006-09-05 00:40:00,5.79538,5.79558,5.7942,5.7942,10000000.0
2006-09-05 00:41:00,5.79459,5.79471,5.79359,5.79373,9000000.0
2006-09-05 00:42:00,5.79367,5.79369,5.79349,5.79359,16000000.0
2006-09-05 00:43:00,5.79411,5.79484,5.79341,5.79354,16000000.0
2006-09-05 00:44:00,5.79379,5.79497,5.79379,5.79433,10000000.0
2006-09-05 00:45:00,5.795,5.79505,5.79379,5.79493,16000000.0
2006-09-05 00:46:00,5.79434,5.79487,5.79373,5.7942,12000000.0
2006-09-05 00:47:00,5.79407,5.79514,5.79391,5.79465,8000000.0
2006-09-05 00:48:00,5.79425,5.79433,5.79384,5.79394,16000000.0
2006-09-05 00:49:00,5.79396,5.7952,5.79396,5.79498,11000000.0
2006-09-05 00:50:00,5.79496,5.79554,5.79424,5.79424,9000000.0
2006-09-05 00:51:00,5.79434,5.79528,5.79434,5.79528,9000000.0
2006-09-05 00:52:00,5.79566,5.79602,5.79423,5.79423,18000000.0
2006-09-05 00:53:00,5.79433,5.79573,5.79433,5.79478,12000000.0
2006-09-05 00:54:00,5.79543,5.79702,5.79518,5.79618,12000000.0
2006-09-05 00:55:00,5.79698,5.79754,5.7964,5.797,11000000.0
2006-09-05 00:56:00,5.79714,5.79755,5.79638,5.79703,14000000.0
2006-09-05 00:57:00,5.7967,5.79733,5.79621,5.79649,15000000.0
2006-09-05 00:58:00,5.79648,5.79698,5.79617,5.79617,9000000.0
2006-09-05 00:59:00,5.79648,5.79779,5.79648,5.79678,17000000.0
2006-09-05 01:00:00,5.79612,5.79719,5.79569,5.79693,12000000.0
2006-09-05 01:01:00,5.7962,5.79654,5.79505,5.79505,15000000.0
2006-09-05 01:02:00,5.79629,5.79674,5.79573,5.79599,10000000.0
2006-09-05 01:03:00,5.7966,5.79685,5.79535,5.79685,13000000.0
2006-09-05 01:04:00,5.79562,5.79563,5.79519,5.79533,13000000.0
2006-09-05 01:05:00,5.79605,5.7964,5.79563,5.79586,13000000.0
2006-09-05 01:06:00,5.79647,5.79667,5.79464,5.7956,12000000.0
2006-09-05 01:07:00,5.79518,5.79717,5.79518,5.7964,13000000.0
2006-09-05 01:08:00,5.79581,5.79693,5.79523,5.79537,15000000.0
2006-09-05 01:09:00,5.79549,5.7964,5.79531,5.79533,17000000.0
2006-09-05 01:10:00,5.79548,5.79637,5.79527,5.79535,10000000.0
2006-09-05 01:11:00,5.79593,5.79694,5.79581,5.79648,11000000.0
2006-09-05 01:12:00,5.79645,5.79645,5.79542,5.79542,10000000.0
2006-09-05 01:13:00,5.79617,5.79661,5.79574,5.79639,11000000.0
2006-09-05 01:14:00,5.79694,5.79703,5.79563,5.79563,13000000.0
2006-09-05 01:15:00,5.79531,5.79684,5.79518,5.79615,9000000.0
2006-09-05 01:16:00,5.79588,5.7968,5.79533,5.79533,12000000.0
2006-09-05 01:17:00,5.79537,5.79567,5.79495,5.7956,11000000.0
2006-09-05 01:18:00,5.7957,5.79675,5.79529,5.79628,12000000.0
2006-09-05 01:19:00,5.79609,5.79637,5.79472,5.79552,19000000.0
2006-09-05 01:20:00,5.79655,5.79672,5.79524,5.7965,11000000.0
2006-09-05 01:21:00,5.79648,5.79648,5.79486,5.79506,12000000.0
2006-09-05 01:22:00,5.79557,5.79675,5.79557,5.79616,9000000.0
2006-09-05 01:23:00,5.79586,5.79649,5.79546,5.79613,13000000.0
2006-09-05 01:24:00,5.79497,5.79632,5.79491,5.79583,14000000.0
2006-09-05 01:25:00,5.79591,5.79591,5.79383,5.79489,11000000.0
2006-09-05 01:26:00,5.79582,5.79586,5.79512,5.79586,10000000.0
2006-09-05 01:27:00,5.795,5.79602,5.79472,5.79513,17000000.0
2006-09-05 01:28:00,5.7949,5.79626,5.79478,5.79534,13000000.0
2006-09-05 01:29:00,5.79493,5.79566,5.79435,5.79496,19000000.0
2006-09-05 01:30:00,5.79469,5.79558,5.79404,5.79475,15000000.0
2006-09-05 01:31:00,5.7948,5.79602,5.79445,5.79459,15000000.0
2006-09-05 01:32:00,5.79466,5.79513,5.79421,5.79513,12000000.0
2006-09-05 01:33:00,5.79474,5.79545,5.79462,5.79532,8000000.0
2006-09-05 01:34:00,5.79551,5.79631,5.79519,5.79551,18000000.0
2006-09-05 01:35:00,5.79531,5.79707,5.79531,5.79609,12000000.0
2006-09-05 01:36:00,5.79621,5.7966,5.79486,5.79502,16000000.0
2006-09-05 01:37:00,5.79617,5.79617,5.79463,5.79542,15000000.0
2006-09-05 01:38:00,5.79547,5.79594,5.79429,5.79499,18000000.0
2006-09-05 01:39:00,5.79495,5.79544,5.79451,5.79474,10000000.0
2006-09-05 01:40:00,5.79454,5.79567,5.79425,5.79467,11000000.0
2006-09-05 01:41:00,5.79446,5.79488,5.79384,5.79467,16000000.0
2006-09-05 01:42:00,5.79481,5.79481,5.79315,5.79381,14000000.0
2006-09-05 01:43:00,5.79325,5.79411,5.79279,5.79321,16000000.0
2006-09-05 01:44:00,5.79384,5.79421,5.792,5.7927,15000000.0
2006-09-05 01:45:00,5.79306,5.79459,5.79306,5.79368,16000000.0
2006-09-05 01:46:00,5.79343,5.79482,5.79302,5.7938,9000000.0
2006-09-05 01:47:00,5.79401,5.79479,5.79307,5.79479,17000000.0
2006-09-05 01:48:00,5.79519,5.79519,5.79315,5.7937,16000000.0
2006-09-05 01:49:00,5.79351,5.79357,5.79291,5.79304,10000000.0
2006-09-05 01:50:00,5.79357,5.79455,5.79357,5.79421,11000000.0
2006-09-05 01:51:00,5.79447,5.79483,5.79343,5.79418,12000000.0
2006-09-05 01:52:00,5.794,5.79456,5.79311,5.79328,12000000.0
2006-09-05 01:53:00,5.79317,5.7939,5.79285,5.79374,18000000.0
2006-09-05 01:54:00,5.79371,5.79461,5.79341,5.79342,14000000.0
2006-09-05 01:55:00,5.79348,5.7941,5.79295,5.794,18000000.0
2006-09-05 01:56:00,5.79414,5.79414,5.7927,5.7928,8000000.0
2006-09-05 01:57:00,5.79262,5.79367,5.79233,5.79348,13000000.0
2006-09-05 01:58:00,5.79365,5.7941,5.79326,5.79392,11000000.0
2006-09-05 01:59:00,5.79381,5.79529,5.79376,5.79449,11000000.0
2006-09-05 02:00:00,5.79471,5.79539,5.79386,5.79386,16000000.0
2006-09-05 02:01:00,5.7938,5.79494,5.7937,5.7943,21000000.0
2006-09-05 02:02:00,5.79518,5.79518,5.79382,5.79411,10000000.0
2006-09-05 02:03:00,5.79431,5.79511,5.79375,5.79431,8000000.0
2006-09-05 02:04:00,5.79512,5.79604,5.79403,5.7959,14000000.0
2006-09-05 02:05:00,5.79518,5.79682,5.79518,5.79572,14000000.0
2006-09-05 02:06:00,5.79609,5.79637,5.7948,5.79628,15000000.0
2006-09-05 02:07:00,5.79623,5.79639,5.79507,5.79535,10000000.0
2006-09-05 02:08:00,5.79499,5.79634,5.79474,5.79496,16000000.0
2006-09-05 02:09:00,5.7961,5.79691,5.79543,5.79639,18000000.0
2006-09-05 02:10:00,5.79804,5.79992,5.79619,5.79984,16000000.0
2006-09-05 02:11:00,5.79982,5.80087,5.79937,5.79968,14000000.0
2006-09-05 02:12:00,5.79992,5.80124,5.79967,5.79967,10000000.0
2006-09-05 02:13:00,5.80046,5.80104,5.79971,5.79985,15000000.0
2006-09-05 02:14:00,5.79982,5.80118,5.79933,5.79971,19000000.0
2006-09-05 02:15:00,5.80157,5.80185,5.80041,5.80185,12000000.0
2006-09-05 02:16:00,5.80181,5.80181,5.80007,5.80052,18000000.0
2006-09-05 02:17:00,5.80177,5.80269,5.80096,5.80225,14000000.0
2006-09-05 02:18:00,5.80258,5.80258,5.80132,5.80132,12000000.0
2006-09-05 02:19:00,5.80091,5.8021,5.80073,5.8021,14000000.0
2006-09-05 02:20:00,5.80267,5.80269,5.80099,5.80153,13000000.0
2006-09-05 02:21:00,5.8022,5.80223,5.8007,5.80158,15000000.0
2006-09-05 02:22:00,5.80219,5.80279,5.80136,5.80279,13000000.0
2006-09-05 02:23:00,5.80213,5.80309,5.80168,5.80309,16000000.0
2006-09-05 02:24:00,5.80274,5.80274,5.80052,5.8013,17000000.0
2006-09-05 02:25:00,5.80252,5.80297,5.80101,5.80297,10000000.0
2006-09-05 02:26:00,5.80315,5.80315,5.80149,5.80149,13000000.0
2006-09-05 02:27:00,5.80168,5.80299,5.80166,5.80228,7000000.0
2006-09-05 02:28:00,5.80227,5.80328,5.80201,5.80201,9000000.0
2006-09-05 02:29:00,5.80214,5.80345,5.80214,5.80242,20000000.0
2006-09-05 02:30:00,5.80229,5.80318,5.80197,5.80318,11000000.0
2006-09-05 02:31:00,5.8035,5.80375,5.80213,5.80375,9000000.0
2006-09-05 02:32:00,5.80259,5.80415,5.80259,5.80415,13000000.0
2006-09-05 02:33:00,5.80434,5.80446,5.80284,5.80362,14000000.0
2006-09-05 02:34:00,5.80324,5.80385,5.80223,5.80385,17000000.0
2006-09-05 02:35:00,5.80395,5.80436,5.8031,5.80348,15000000.0
2006-09-05 02:36:00,5.80435,5.80435,5.80293,5.80294,14000000.0
2006-09-05 02:37:00,5.80316,5.80393,5.80316,5.80337,13000000.0
2006-09-05 02:38:00,5.80409,5.80544,5.80393,5.80501,14000000.0
2006-09-05 02:39:00,5.8056,5.80566,5.80434,5.80566,15000000.0
2006-09-05 02:40:00,5.80554,5.80595,5.80423,5.80506,12000000.0
2006-09-05 02:41:00,5.80483,5.80597,5.80458,5.80597,13000000.0
2006-09-05 02:42:00,5.80572,5.80572,5.80443,5.80487,16000000.0
2006-09-05 02:43:00,5.80425,5.80487,5.80377,5.80426,18000000.0
2006-09-05 02:44:00,5.80439,5.80489,5.80407,5.80418,10000000.0
2006-09-05 02:45:00,5.80422,5.80546,5.80402,5.80497,14000000.0
2006-09-05 02:46:00,5.80442,5.80512,5.80355,5.80367,18000000.0
2006-09-05 02:47:00,5.80436,5.80546,5.80396,5.80461,17000000.0
2006-09-05 02:48:00,5.80458,5.80534,5.8042,5.80483,7000000.0
2006-09-05 02:49:00,5.80495,5.80536,5.80398,5.8046,13000000.0
2006-09-05 02:50:00,5.80491,5.80603,5.80471,5.80535,14000000.0
2006-09-05 02:51:00,5.80571,5.80641,5.80438,5.80438,15000000.0
2006-09-05 02:52:00,5.80436,5.80567,5.80405,5.80555,15000000.0
2006-09-05 02:53:00,5.80454,5.80558,5.80407,5.80462,9000000.0
2006-09-05 02:54:00,5.80442,5.80563,5.80396,5.80486,13000000.0
2006-09-05 02:55:00,5.80641,5.80641,5.80415,5.80433,11000000.0
2006-09-05 02:56:00,5.80377,5.80507,5.80355,5.80444,18000000.0
2006-09-05 02:57:00,5.80576,5.80578,5.80408,5.80408,13000000.0
2006-09-05 02:58:00,5.8048,5.80528,5.80421,5.80528,9000000.0
2006-09-05 02:59:00,5.80528,5.80597,5.80459,5.80519,14000000.0
2006-09-05 03:00:00,5.80446,5.80514,5.80324,5.80324,11000000.0
2006-09-05 03:01:00,5.8039,5.8044,5.80316,5.80316,11000000.0
2006-09-05 03:02:00,5.80329,5.804,5.80307,5.80327,11000000.0
2006-09-05 03:03:00,5.80413,5.80491,5.8031,5.80399,23000000.0
2006-09-05 03:04:00,5.80403,5.80469,5.80336,5.80384,11000000.0
2006-09-05 03:05:00,5.80347,5.80394,5.80283,5.80392,17000000.0
2006-09-05 03:06:00,5.8043,5.8049,5.80361,5.80386,9000000.0
2006-09-05 03:07:00,5.80493,5.80514,5.80324,5.80391,15000000.0
2006-09-05 03:08:00,5.80418,5.80458,5.80274,5.80347,12000000.0
2006-09-05 03:09:00,5.80253,5.80371,5.80232,5.80232,15000000.0
2006-09-05 03:10:00,5.80271,5.80347,5.80219,5.80282,19000000.0
2006-09-05 03:11:00,5.80303,5.80349,5.80199,5.8032,15000000.0
2006-09-05 03:12:00,5.80268,5.80359,5.80185,5.80305,18000000.0
2006-09-05 03:13:00,5.80308,5.80358,5.80217,5.8024,18000000.0
2006-09-05 03:14:00,5.80204,5.80269,5.80174,5.80191,10000000.0
2006-09-05 03:15:00,5.80166,5.8025,5.80166,5.8025,7000000.0
2006-09-05 03:16:00,5.80276,5.80276,5.80107,5.80107,8000000.0
2006-09-05 03:17:00,5.80088,5.80181,5.80088,5.80142,10000000.0
2006-09-05 03:18:00,5.80179,5.8027,5.80166,5.80217,15000000.0
2006-09-05 03:19:00,5.80177,5.80242,5.80115,5.80115,10000000.0
2006-09-05 03:20:00,5.80092,5.80238,5.80092,5.80191,16000000.0
2006-09-05 03:21:00,5.80201,5.80336,5.80199,5.80334,11000000.0
2006-09-05 03:22:00,5.80241,5.80241,5.80181,5.80181,10000000.0
2006-09-05 03:23:00,5.80195,5.80302,5.80195,5.80197,12000000.0
2006-09-05 03:24:00,5.80239,5.80318,5.802,5.80295,13000000.0
2006-09-05 03:25:00,5.8027,5.80307,5.80192,5.80212,11000000.0
2006-09-05 03:26:00,5.80203,5.80251,5.80186,5.80192,13000000.0
2006-09-05 03:27:00,5.80214,5.80298,5.80116,5.80179,14000000.0
2006-09-05 03:28:00,5.80139,5.80263,5.80128,5.80263,18000000.0
2006-09-05 03:29:00,5.80308,5.80312,5.80146,5.80228,15000000.0
2006-09-05 03:30:00,5.80204,5.80271,5.8016,5.80181,10000000.0
2006-09-05 03:31:00,5.80245,5.80328,5.8019,5.80328,13000000.0
2006-09-05 03:32:00,5.8024,5.80331,5.80221,5.80275,16000000.0
2006-09-05 03:33:00,5.80235,5.80284,5.80177,5.80214,13000000.0
2006-09-05 03:34:00,5.80192,5.80281,5.80113,5.80184,16000000.0
2006-09-05 03:35:00,5.80235,5.80265,5.80129,5.8017,10000000.0
2006-09-05 03:36:00,5.80165,5.80244,5.80121,5.8024,11000000.0
2006-09-05 03:37:00,5.80199,5.80199,5.80102,5.80123,13000000.0
2006-09-05 03:38:00,5.80118,5.80143,5.80116,5.80134,13000000.0
2006-09-05 03:39:00,5.80257,5.80257,5.80116,5.80187,13000000.0
2006-09-05 03:40:00,5.80192,5.80258,5.8013,5.8014,12000000.0
2006-09-05 03:41:00,5.80194,5.80258,5.80106,5.8013,16000000.0
2006-09-05 03:42:00,5.80127,5.80235,5.80109,5.80161,21000000.0
2006-09-05 03:43:00,5.80176,5.80236,5.80161,5.80209,18000000.0
2006-09-05 03:44:00,5.80179,5.80316,5.80115,5.80126,15000000.0
2006-09-05 03:45:00,5.80129,5.80266,5.80129,5.80185,9000000.0
2006-09-05 03:46:00,5.80163,5.80299,5.80117,5.80299,8000000.0
2006-09-05 03:47:00,5.803,5.803,5.80081,5.80081,11000000.0
2006-09-05 03:48:00,5.80119,5.80217,5.80119,5.80142,9000000.0
2006-09-05 03:49:00,5.8015,5.8024,5.80129,5.8016,16000000.0
2006-09-05 03:50:00,5.80159,5.80222,5.80067,5.8015,19000000.0
2006-09-05 03:51:00,5.80159,5.80201,5.80111,5.80173,9000000.0
2006-09-05 03:52:00,5.80184,5.80184,5.80066,5.80097,19000000.0
2006-09-05 03:53:00,5.80158,5.80158,5.79954,5.80031,10000000.0
2006-09-05 03:54:00,5.80095,5.80172,5.79998,5.80082,17000000.0
2006-09-05 03:55:00,5.80119,5.80119,5.80012,5.80077,16000000.0
2006-09-05 03:56:00,5.80109,5.80166,5.80048,5.80094,7000000.0
2006-09-05 03:57:00,5.80141,5.80141,5.79981,5.80108,11000000.0
2006-09-05 03:58:00,5.80101,5.80164,5.80019,5.80076,12000000.0
2006-09-05 03:59:00,5.80066,5.80153,5.80008,5.80141,17000000.0
2006-09-05 04:00:00,5.80038,5.80144,5.80011,5.80038,12000000.0
2006-09-05 04:01:00,5.80061,5.8015,5.80012,5.80051,16000000.0
2006-09-05 04:02:00,5.80049,5.80097,5.79979,5.80049,14000000.0
2006-09-05 04:03:00,5.80062,5.8015,5.79977,5.80068,12000000.0
2006-09-05 04:04:00,5.80048,5.80113,5.80031,5.80043,16000000.0
2006-09-05 04:05:00,5.8005,5.80125,5.80034,5.8005,13000000.0
2006-09-05 04:06:00,5.80017,5.80121,5.79968,5.7997,16000000.0
2006-09-05 04:07:00,5.80011,5.80074,5.80011,5.80074,13000000.0
2006-09-05 04:08:00,5.80089,5.80089,5.80043,5.80058,14000000.0
2006-09-05 04:09:00,5.80065,5.80173,5.80064,5.80116,10000000.0
2006-09-05 04:10:00,5.80107,5.80246,5.8007,5.80246,12000000.0
2006-09-05 04:11:00,5.80108,5.80186,5.80059,5.8009,14000000.0
2006-09-05 04:12:00,5.80061,5.80238,5.80049,5.80087,19000000.0
2006-09-05 04:13:00,5.80106,5.80234,5.80032,5.8016,20000000.0
2006-09-05 04:14:00,5.80186,5.80194,5.80069,5.80071,12000000.0
2006-09-05 04:15:00,5.80089,5.80171,5.80088,5.80088,8000000.0
2006-09-05 04:16:00,5.80092,5.8024,5.80092,5.80172,13000000.0
2006-09-05 04:17:00,5.80208,5.80384,5.80096,5.80216,15000000.0
2006-09-05 04:18:00,5.80193,5.80241,5.80104,5.80109,9000000.0
2006-09-05 04:19:00,5.80137,5.80279,5.80128,5.80128,12000000.0
2006-09-05 04:20:00,5.80124,5.80259,5.80124,5.80197,9000000.0
2006-09-05 04:21:00,5.80174,5.80316,5.80167,5.80316,17000000.0
2006-09-05 04:22:00,5.8022,5.80277,5.80182,5.80208,14000000.0
2006-09-05 04:23:00,5.80193,5.80312,5.80179,5.8028,10000000.0
2006-09-05 04:24:00,5.8017,5.80365,5.8017,5.8022,12000000.0
2006-09-05 04:25:00,5.80169,5.80268,5.80169,5.80268,10000000.0
2006-09-05 04:26:00,5.80232,5.803,5.80193,5.80275,7000000.0
2006-09-05 04:27:00,5.80172,5.80252,5.80128,5.80128,15000000.0
2006-09-05 04:28:00,5.80143,5.80246,5.80143,5.80181,7000000.0
2006-09-05 04:29:00,5.80234,5.80349,5.80234,5.80345,14000000.0
2006-09-05 04:30:00,5.80319,5.80319,5.802,5.80269,11000000.0
2006-09-05 04:31:00,5.80233,5.80287,5.80172,5.80246,15000000.0
2006-09-05 04:32:00,5.80264,5.80304,5.80179,5.80266,17000000.0
2006-09-05 04:33:00,5.80218,5.80285,5.80173,5.80213,14000000.0
2006-09-05 04:34:00,5.80136,5.80228,5.80136,5.80228,9000000.0
2006-09-05 04:35:00,5.80284,5.80339,5.8019,5.8025,12000000.0
2006-09-05 04:36:00,5.80141,5.80204,5.80141,5.80175,12000000.0
2006-09-05 04:37:00,5.80181,5.8027,5.80181,5.80215,12000000.0
2006-09-05 04:38:00,5.80217,5.80319,5.80191,5.80241,11000000.0
2006-09-05 04:39:00,5.80237,5.80365,5.80219,5.80238,17000000.0
2006-09-05 04:40:00,5.80294,5.80333,5.80243,5.80258,9000000.0
2006-09-05 04:41:00,5.80293,5.8032,5.80163,5.80163,10000000.0
2006-09-05 04:42:00,5.8032,5.80358,5.80279,5.80329,8000000.0
2006-09-05 04:43:00,5.80419,5.80434,5.80326,5.80382,18000000.0
2006-09-05 04:44:00,5.80283,5.80475,5.80283,5.80475,9000000.0
2006-09-05 04:45:00,5.80536,5.80538,5.80408,5.80491,9000000.0
2006-09-05 04:46:00,5.80539,5.80572,5.80377,5.80572,16000000.0
2006-09-05 04:47:00,5.80547,5.80547,5.80272,5.80272,12000000.0
2006-09-05 04:48:00,5.80231,5.80386,5.80231,5.80386,10000000.0
2006-09-05 04:49:00,5.80407,5.80433,5.80407,5.80413,16000000.0
2006-09-05 04:50:00,5.80412,5.80484,5.80348,5.80422,16000000.0
2006-09-05 04:51:00,5.80431,5.80515,5.80328,5.80362,20000000.0
2006-09-05 04:52:00,5.80412,5.8047,5.80329,5.80337,13000000.0
2006-09-05 04:53:00,5.8037,5.80458,5.803,5.803,11000000.0
2006-09-05 04:54:00,5.80306,5.80308,5.80282,5.80291,11000000.0
2006-09-05 04:55:00,5.80318,5.80536,5.80318,5.8044,12000000.0
2006-09-05 04:56:00,5.80486,5.80576,5.8045,5.80468,16000000.0
2006-09-05 04:57:00,5.80623,5.80664,5.80546,5.80609,7000000.0
2006-09-05 04:58:00,5.80623,5.80679,5.80521,5.80604,13000000.0
2006-09-05 04:59:00,5.80566,5.80667,5.80501,5.80587,17000000.0
2006-09-05 05:00:00,5.80595,5.80659,5.80567,5.806,10000000.0
2006-09-05 05:01:00,5.80663,5.80719,5.80536,5.80549,13000000.0
2006-09-05 05:02:00,5.80501,5.80617,5.80501,5.80555,18000000.0
2006-09-05 05:03:00,5.80527,5.80618,5.80483,5.80483,9000000.0
2006-09-05 05:04:00,5.80509,5.80626,5.80489,5.80517,12000000.0
2006-09-05 05:05:00,5.80527,5.80583,5.80477,5.80548,10000000.0
2006-09-05 05:06:00,5.8055,5.80591,5.80513,5.80539,20000000.0
2006-09-05 05:07:00,5.80533,5.80668,5.80523,5.80596,10000000.0
2006-09-05 05:08:00,5.80602,5.80733,5.80589,5.80643,17000000.0
2006-09-05 05:09:00,5.80608,5.80608,5.80531,5.80552,15000000.0
2006-09-05 05:10:00,5.8057,5.80681,5.80529,5.80681,10000000.0
2006-09-05 05:11:00,5.80723,5.80723,5.80518,5.80518,16000000.0
2006-09-05 05:12:00,5.80524,5.80537,5.80514,5.80514,7000000.0
2006-09-05 05:13:00,5.8053,5.80539,5.80506,5.80506,12000000.0
2006-09-05 05:14:00,5.80546,5.80657,5.80546,5.80622,14000000.0
2006-09-05 05:15:00,5.80606,5.8071,5.80606,5.80609,16000000.0
2006-09-05 05:16:00,5.80708,5.80708,5.80571,5.80599,15000000.0
2006-09-05 05:17:00,5.80562,5.80636,5.8052,5.8056,10000000.0
2006-09-05 05:18:00,5.80552,5.80664,5.80522,5.80664,13000000.0
2006-09-05 05:19:00,5.80593,5.80696,5.8051,5.80644,13000000.0
2006-09-05 05:20:00,5.80777,5.80777,5.80571,5.80713,20000000.0
2006-09-05 05:21:00,5.80705,5.80732,5.8059,5.8059,9000000.0
2006-09-05 05:22:00,5.80563,5.80657,5.80554,5.80554,17000000.0
2006-09-05 05:23:00,5.80697,5.80819,5.80663,5.8072,14000000.0
2006-09-05 05:24:00,5.80751,5.80814,5.80695,5.80756,19000000.0
2006-09-05 05:25:00,5.80758,5.80758,5.80594,5.80594,13000000.0
2006-09-05 05:26:00,5.80609,5.80794,5.80609,5.80644,13000000.0
2006-09-05 05:27:00,5.80691,5.8079,5.80632,5.80687,13000000.0
2006-09-05 05:28:00,5.80657,5.80766,5.80615,5.80706,10000000.0
2006-09-05 05:29:00,5.8068,5.80743,5.80622,5.80661,17000000.0
2006-09-05 05:30:00,5.80687,5.80782,5.8067,5.8069,21000000.0
2006-09-05 05:31:00,5.80678,5.8075,5.80653,5.80716,13000000.0
2006-09-05 05:32:00,5.80641,5.80755,5.80629,5.80753,16000000.0
2006-09-05 05:33:00,5.80733,5.80798,5.80596,5.80658,13000000.0
2006-09-05 05:34:00,5.80662,5.80662,5.80581,5.80581,13000000.0
2006-09-05 05:35:00,5.80588,5.80726,5.80588,5.80685,14000000.0
2006-09-05 05:36:00,5.80719,5.80827,5.80719,5.80734,18000000.0
2006-09-05 05:37:00,5.80738,5.80808,5.80624,5.80624,12000000.0
2006-09-05 05:38:00,5.80603,5.80696,5.80603,5.80632,13000000.0
2006-09-05 05:39:00,5.80638,5.80807,5.80613,5.80746,21000000.0
2006-09-05 05:40:00,5.80746,5.80766,5.8065,5.80726,14000000.0
2006-09-05 05:41:00,5.80682,5.80787,5.80597,5.80724,13000000.0
2006-09-05 05:42:00,5.80661,5.80782,5.80631,5.80782,8000000.0
2006-09-05 05:43:00,5.80749,5.80789,5.80649,5.80686,13000000.0
2006-09-05 05:44:00,5.80647,5.80727,5.80616,5.80666,13000000.0
2006-09-05 05:45:00,5.80697,5.80762,5.80582,5.80582,24000000.0
2006-09-05 05:46:00,5.8059,5.8079,5.8059,5.80676,14000000.0
2006-09-05 05:47:00,5.8064,5.80756,5.8061,5.8066,11000000.0
2006-09-05 05:48:00,5.8068,5.80725,5.80531,5.80572,18000000.0
2006-09-05 05:49:00,5.80515,5.80652,5.80508,5.80508,10000000.0
2006-09-05 05:50:00,5.80591,5.80624,5.80486,5.80486,10000000.0
2006-09-05 05:51:00,5.80504,5.80629,5.80504,5.80583,11000000.0
2006-09-05 05:52:00,5.80568,5.80609,5.80452,5.80452,19000000.0
2006-09-05 05:53:00,5.8048,5.80619,5.8047,5.80521,15000000.0
2006-09-05 05:54:00,5.80586,5.80642,5.8054,5.80576,7000000.0
2006-09-05 05:55:00,5.80569,5.80583,5.80562,5.80564,12000000.0
2006-09-05 05:56:00,5.8058,5.80624,5.80517,5.80529,16000000.0
2006-09-05 05:57:00,5.80539,5.80592,5.80437,5.80437,11000000.0
2006-09-05 05:58:00,5.80421,5.80615,5.80421,5.80518,22000000.0
2006-09-05 05:59:00,5.80571,5.80623,5.80479,5.80479,9000000.0
2006-09-05 06:00:00,5.80486,5.80609,5.80458,5.80458,17000000.0
2006-09-05 06:01:00,5.80484,5.80592,5.80427,5.80545,18000000.0
2006-09-05 06:02:00,5.80556,5.80585,5.80412,5.80533,18000000.0
2006-09-05 06:03:00,5.8056,5.80589,5.80462,5.80551,16000000.0
2006-09-05 06:04:00,5.80673,5.80673,5.80512,5.80519,8000000.0
2006-09-05 06:05:00,5.80477,5.80523,5.80373,5.80373,10000000.0
2006-09-05 06:06:00,5.80366,5.80554,5.80366,5.80554,27000000.0
2006-09-05 06:07:00,5.80437,5.80514,5.80358,5.80364,17000000.0
2006-09-05 06:08:00,5.8034,5.8035,5.80298,5.80301,14000000.0
2006-09-05 06:09:00,5.80293,5.80453,5.8029,5.80351,13000000.0
2006-09-05 06:10:00,5.80345,5.80517,5.80345,5.80427,14000000.0
2006-09-05 06:11:00,5.8037,5.80394,5.80289,5.80289,16000000.0
2006-09-05 06:12:00,5.80305,5.8045,5.80295,5.80431,17000000.0
2006-09-05 06:13:00,5.80542,5.80551,5.80421,5.8047,14000000.0
2006-09-05 06:14:00,5.80476,5.80608,5.80463,5.80522,12000000.0
2006-09-05 06:15:00,5.80495,5.80636,5.80481,5.80575,13000000.0
2006-09-05 06:16:00,5.80572,5.806,5.80519,5.80564,14000000.0
2006-09-05 06:17:00,5.80574,5.80606,5.80463,5.80476,11000000.0
2006-09-05 06:18:00,5.80558,5.80559,5.80492,5.80492,12000000.0
2006-09-05 06:19:00,5.80483,5.8063,5.80483,5.80496,19000000.0
2006-09-05 06:20:00,5.80479,5.8062,5.80479,5.80533,11000000.0
2006-09-05 06:21:00,5.80482,5.80578,5.80449,5.80449,9000000.0
2006-09-05 06:22:00,5.80469,5.80606,5.8045,5.80533,22000000.0
2006-09-05 06:23:00,5.80587,5.80622,5.80508,5.80569,18000000.0
2006-09-05 06:24:00,5.80544,5.8059,5.80494,5.80494,8000000.0
2006-09-05 06:25:00,5.80528,5.80637,5.8048,5.80637,9000000.0
2006-09-05 06:26:00,5.80579,5.80727,5.80532,5.80562,13000000.0
2006-09-05 06:27:00,5.80623,5.80638,5.80531,5.80544,15000000.0
2006-09-05 06:28:00,5.80517,5.80646,5.80469,5.80484,18000000.0
2006-09-05 06:29:00,5.80538,5.80594,5.80422,5.80525,16000000.0
2006-09-05 06:30:00,5.80515,5.80533,5.80432,5.80477,10000000.0
2006-09-05 06:31:00,5.80478,5.80583,5.80468,5.8056,13000000.0
2006-09-05 06:32:00,5.80507,5.80566,5.80427,5.80427,10000000.0
2006-09-05 06:33:00,5.80508,5.80529,5.80422,5.80474,10000000.0
2006-09-05 06:34:00,5.8044,5.80512,5.80439,5.80443,15000000.0
2006-09-05 06:35:00,5.8044,5.80532,5.80428,5.80483,13000000.0
2006-09-05 06:36:00,5.80428,5.80428,5.8036,5.80379,23000000.0
2006-09-05 06:37:00,5.80402,5.8058,5.80402,5.8058,11000000.0
2006-09-05 06:38:00,5.80604,5.80605,5.80445,5.80515,17000000.0
2006-09-05 06:39:00,5.80566,5.80628,5.80541,5.80588,8000000.0
2006-09-05 06:40:00,5.80567,5.80724,5.80555,5.80639,15000000.0
2006-09-05 06:41:00,5.80625,5.80681,5.80512,5.80621,15000000.0
2006-09-05 06:42:00,5.80589,5.80649,5.80492,5.80492,16000000.0
2006-09-05 06:43:00,5.80496,5.80679,5.80496,5.8067,12000000.0
2006-09-05 06:44:00,5.80691,5.80691,5.80565,5.80591,13000000.0
2006-09-05 06:45:00,5.80592,5.80715,5.80552,5.80654,14000000.0
2006-09-05 06:46:00,5.80579,5.80584,5.80531,5.80531,12000000.0
2006-09-05 06:47:00,5.80643,5.80724,5.80552,5.80724,11000000.0
2006-09-05 06:48:00,5.80782,5.80782,5.80623,5.80639,15000000.0
2006-09-05 06:49:00,5.80593,5.80676,5.8053,5.80584,17000000.0
2006-09-05 06:50:00,5.80713,5.80713,5.80548,5.80569,13000000.0
2006-09-05 06:51:00,5.80579,5.80649,5.80544,5.80649,8000000.0
2006-09-05 06:52:00,5.80638,5.80766,5.8054,5.80581,14000000.0
2006-09-05 06:53:00,5.80573,5.80694,5.80573,5.80645,13000000.0
2006-09-05 06:54:00,5.80645,5.80697,5.80636,5.8066,8000000.0
2006-09-05 06:55:00,5.80637,5.80647,5.80586,5.8059,10000000.0
2006-09-05 06:56:00,5.80588,5.80668,5.80582,5.80616,11000000.0
2006-09-05 06:57:00,5.80539,5.80639,5.80539,5.80589,17000000.0
2006-09-05 06:58:00,5.80595,5.80743,5.80595,5.80612,12000000.0
2006-09-05 06:59:00,5.80733,5.8081,5.80642,5.80699,14000000.0
2006-09-05 07:00:00,5.80699,5.80815,5.80649,5.80815,11000000.0
2006-09-05 07:01:00,5.80777,5.80777,5.80649,5.80649,10000000.0
2006-09-05 07:02:00,5.80785,5.80785,5.80613,5.80781,14000000.0
2006-09-05 07:03:00,5.80731,5.80781,5.80669,5.80673,7000000.0
2006-09-05 07:04:00,5.80677,5.80808,5.80676,5.80706,16000000.0
2006-09-05 07:05:00,5.80699,5.80898,5.8069,5.80898,15000000.0
2006-09-05 07:06:00,5.80802,5.80903,5.80757,5.80768,16000000.0
2006-09-05 07:07:00,5.8081,5.80908,5.80761,5.8078,12000000.0
2006-09-05 07:08:00,5.80706,5.80879,5.80706,5.80879,8000000.0
2006-09-05 07:09:00,5.80838,5.80838,5.80733,5.808,8000000.0
2006-09-05 07:10:00,5.80829,5.80829,5.80688,5.80697,16000000.0
2006-09-05 07:11:00,5.80727,5.8084,5.80709,5.80827,17000000.0
2006-09-05 07:12:00,5.8088,5.8088,5.80743,5.80826,20000000.0
2006-09-05 07:13:00,5.80825,5.80861,5.80695,5.80817,18000000.0
2006-09-05 07:14:00,5.80718,5.80749,5.80664,5.80721,11000000.0
2006-09-05 07:15:00,5.80698,5.80761,5.80632,5.80674,18000000.0
2006-09-05 07:16:00,5.80726,5.80726,5.80595,5.807,18000000.0
2006-09-05 07:17:00,5.80705,5.80712,5.80587,5.80632,12000000.0
2006-09-05 07:18:00,5.80641,5.80686,5.80605,5.80686,18000000.0
2006-09-05 07:19:00,5.80657,5.80657,5.80476,5.80549,14000000.0
2006-09-05 07:20:00,5.80514,5.80542,5.80387,5.80388,18000000.0
2006-09-05 07:21:00,5.80409,5.80528,5.80357,5.80427,13000000.0
2006-09-05 07:22:00,5.80409,5.80476,5.8034,5.8034,14000000.0
2006-09-05 07:23:00,5.80358,5.80413,5.80267,5.80334,15000000.0
2006-09-05 07:24:00,5.80282,5.80514,5.80282,5.80497,16000000.0
2006-09-05 07:25:00,5.80541,5.80541,5.80357,5.80357,15000000.0
2006-09-05 07:26:00,5.80456,5.80463,5.80352,5.80429,13000000.0
2006-09-05 07:27:00,5.80467,5.80491,5.80323,5.80422,12000000.0
2006-09-05 07:28:00,5.80478,5.80499,5.804,5.8041,22000000.0
2006-09-05 07:29:00,5.80403,5.80509,5.80333,5.80373,16000000.0
2006-09-05 07:30:00,5.80206,5.80387,5.80206,5.80287,14000000.0
2006-09-05 07:31:00,5.80314,5.80324,5.8019,5.80256,13000000.0
2006-09-05 07:32:00,5.80235,5.80279,5.80157,5.80206,9000000.0
2006-09-05 07:33:00,5.80187,5.80281,5.80167,5.80248,7000000.0
2006-09-05 07:34:00,5.80303,5.80304,5.8015,5.80284,18000000.0
2006-09-05 07:35:00,5.80289,5.80301,5.8021,5.80237,9000000.0
2006-09-05 07:36:00,5.80242,5.80302,5.80168,5.80177,13000000.0
2006-09-05 07:37:00,5.80215,5.80326,5.80196,5.8022,11000000.0
2006-09-05 07:38:00,5.80254,5.80336,5.80251,5.80298,11000000.0
2006-09-05 07:39:00,5.80227,5.80322,5.80227,5.80266,19000000.0
2006-09-05 07:40:00,5.8037,5.80424,5.8031,5.80413,11000000.0
2006-09-05 07:41:00,5.80419,5.80472,5.80356,5.80444,7000000.0
2006-09-05 07:42:00,5.80329,5.80497,5.80056,5.80348,13000000.0
2006-09-05 07:43:00,5.80435,5.80589,5.8011,5.80376,14000000.0
2006-09-05 07:44:00,5.80534,5.80594,5.80527,5.80585,10000000.0
2006-09-05 07:45:00,5.80552,5.80629,5.8049,5.80537,8000000.0
2006-09-05 07:46:00,5.80583,5.80614,5.80458,5.80463,13000000.0
2006-09-05 07:47:00,5.80511,5.80517,5.80418,5.80473,15000000.0
2006-09-05 07:48:00,5.80365,5.80489,5.80348,5.80487,13000000.0
2006-09-05 07:49:00,5.805,5.805,5.80405,5.80481,10000000.0
2006-09-05 07:50:00,5.80478,5.80478,5.8032,5.80355,17000000.0
2006-09-05 07:51:00,5.80341,5.8038,5.80239,5.80239,16000000.0
2006-09-05 07:52:00,5.80358,5.80459,5.80346,5.8042,13000000.0
2006-09-05 07:53:00,5.8051,5.80648,5.80477,5.80648,10000000.0
2006-09-05 07:54:00,5.80728,5.80778,5.80622,5.8071,11000000.0
2006-09-05 07:55:00,5.80632,5.80763,5.80632,5.80751,12000000.0
2006-09-05 07:56:00,5.80758,5.80771,5.80604,5.80714,13000000.0
2006-09-05 07:57:00,5.80683,5.80719,5.80596,5.80709,8000000.0
2006-09-05 07:58:00,5.80722,5.8075,5.80563,5.8075,14000000.0
2006-09-05 07:59:00,5.80672,5.80768,5.80607,5.80738,15000000.0
2006-09-05 08:00:00,5.80716,5.80728,5.80612,5.80724,10000000.0
2006-09-05 08:01:00,5.8066,5.80753,5.8057,5.80728,13000000.0
2006-09-05 08:02:00,5.80698,5.807,5.80563,5.8057,14000000.0
2006-09-05 08:03:00,5.80555,5.80698,5.80521,5.80627,12000000.0
2006-09-05 08:04:00,5.80714,5.80714,5.80588,5.8068,16000000.0
2006-09-05 08:05:00,5.80662,5.8068,5.8058,5.80647,14000000.0
2006-09-05 08:06:00,5.80633,5.80734,5.80592,5.80718,19000000.0
2006-09-05 08:07:00,5.80684,5.80799,5.80657,5.8076,19000000.0
2006-09-05 08:08:00,5.80698,5.80729,5.80622,5.80664,11000000.0
2006-09-05 08:09:00,5.80791,5.80791,5.80631,5.80713,10000000.0
2006-09-05 08:10:00,5.80693,5.80823,5.80646,5.80646,16000000.0
2006-09-05 08:11:00,5.80615,5.80777,5.80592,5.80735,9000000.0
2006-09-05 08:12:00,5.80722,5.80725,5.80534,5.8057,10000000.0
2006-09-05 08:13:00,5.80551,5.80661,5.80449,5.80449,11000000.0
2006-09-05 08:14:00,5.80599,5.80599,5.8043,5.80492,12000000.0
2006-09-05 08:15:00,5.8049,5.80619,5.80429,5.80531,15000000.0
2006-09-05 08:16:00,5.80568,5.80624,5.80399,5.80624,14000000.0
2006-09-05 08:17:00,5.80585,5.80585,5.80525,5.80574,10000000.0
2006-09-05 08:18:00,5.80515,5.80624,5.80505,5.806,9000000.0
2006-09-05 08:19:00,5.80609,5.80634,5.80483,5.80558,11000000.0
2006-09-05 08:20:00,5.80497,5.80561,5.80497,5.80561,11000000.0
2006-09-05 08:21:00,5.80537,5.80537,5.8037,5.80481,20000000.0
2006-09-05 08:22:00,5.80419,5.80489,5.80417,5.80417,8000000.0
2006-09-05 08:23:00,5.80381,5.80566,5.80381,5.8055,12000000.0
2006-09-05 08:24:00,5.80587,5.80587,5.8045,5.80577,13000000.0
2006-09-05 08:25:00,5.80584,5.8067,5.80496,5.80496,12000000.0
2006-09-05 08:26:00,5.80566,5.80566,5.80473,5.80506,13000000.0
2006-09-05 08:27:00,5.80643,5.80746,5.80584,5.80729,11000000.0
2006-09-05 08:28:00,5.80668,5.80668,5.80538,5.80601,8000000.0
2006-09-05 08:29:00,5.80557,5.8068,5.80546,5.80627,12000000.0
2006-09-05 08:30:00,5.80604,5.80663,5.80502,5.8064,11000000.0
2006-09-05 08:31:00,5.80643,5.80669,5.80514,5.80641,10000000.0
2006-09-05 08:32:00,5.80627,5.80681,5.80517,5.80538,13000000.0
2006-09-05 08:33:00,5.80523,5.80529,5.80428,5.80489,11000000.0
2006-09-05 08:34:00,5.80408,5.80631,5.80397,5.80397,17000000.0
2006-09-05 08:35:00,5.80525,5.80538,5.80461,5.80524,11000000.0
2006-09-05 08:36:00,5.80532,5.80544,5.80391,5.80444,10000000.0
2006-09-05 08:37:00,5.80431,5.80508,5.80371,5.80508,9000000.0
2006-09-05 08:38:00,5.80532,5.80591,5.80452,5.80543,18000000.0
2006-09-05 08:39:00,5.80559,5.80559,5.80439,5.80464,8000000.0
2006-09-05 08:40:00,5.80506,5.80506,5.80382,5.80501,7000000.0
2006-09-05 08:41:00,5.8042,5.80467,5.80249,5.80467,16000000.0
2006-09-05 08:42:00,5.80474,5.80537,5.80354,5.80374,14000000.0
2006-09-05 08:43:00,5.80432,5.80522,5.80418,5.80505,12000000.0
2006-09-05 08:44:00,5.80393,5.80559,5.80393,5.80472,9000000.0
2006-09-05 08:45:00,5.80517,5.80588,5.80435,5.80479,18000000.0
2006-09-05 08:46:00,5.80435,5.80574,5.80435,5.8053,14000000.0
2006-09-05 08:47:00,5.80594,5.80594,5.80462,5.8058,18000000.0
2006-09-05 08:48:00,5.80571,5.80645,5.80468,5.80592,12000000.0
2006-09-05 08:49:00,5.80605,5.80618,5.805,5.80618,14000000.0
2006-09-05 08:50:00,5.8065,5.80814,5.80578,5.80635,16000000.0
2006-09-05 08:51:00,5.80626,5.80871,5.80626,5.8077,21000000.0
2006-09-05 08:52:00,5.80769,5.80787,5.80587,5.80628,20000000.0
2006-09-05 08:53:00,5.80637,5.80661,5.80538,5.80653,7000000.0
2006-09-05 08:54:00,5.80601,5.8069,5.80551,5.80634,17000000.0
2006-09-05 08:55:00,5.80475,5.80632,5.80463,5.80632,12000000.0
2006-09-05 08:56:00,5.80569,5.80596,5.80392,5.80566,17000000.0
2006-09-05 08:57:00,5.80448,5.80598,5.80404,5.80469,16000000.0
2006-09-05 08:58:00,5.80541,5.80593,5.80448,5.80507,12000000.0
2006-09-05 08:59:00,5.80507,5.80612,5.80473,5.80584,13000000.0
2006-09-05 09:00:00,5.80584,5.8065,5.80496,5.8054,17000000.0
2006-09-05 09:01:00,5.80564,5.80613,5.80456,5.80577,13000000.0
2006-09-05 09:02:00,5.80561,5.80561,5.80451,5.80524,8000000.0
2006-09-05 09:03:00,5.80558,5.80558,5.80443,5.8046,16000000.0
2006-09-05 09:04:00,5.80524,5.80623,5.80524,5.8058,8000000.0
2006-09-05 09:05:00,5.80551,5.80551,5.80408,5.80545,11000000.0
2006-09-05 09:06:00,5.80549,5.80619,5.80463,5.80619,10000000.0
2006-09-05 09:07:00,5.80605,5.80605,5.80471,5.80471,10000000.0
2006-09-05 09:08:00,5.80489,5.80575,5.804,5.80532,19000000.0
2006-09-05 09:09:00,5.80462,5.80513,5.80384,5.80491,16000000.0
2006-09-05 09:10:00,5.80449,5.80453,5.80303,5.80379,8000000.0
2006-09-05 09:11:00,5.80461,5.80491,5.80326,5.80491,11000000.0
2006-09-05 09:12:00,5.80431,5.80533,5.80399,5.80475,16000000.0
2006-09-05 09:13:00,5.80501,5.80585,5.80496,5.80565,15000000.0
2006-09-05 09:14:00,5.80512,5.80613,5.80457,5.80612,17000000.0
2006-09-05 09:15:00,5.80579,5.80611,5.80538,5.80584,12000000.0
2006-09-05 09:16:00,5.80559,5.80665,5.80498,5.80539,14000000.0
2006-09-05 09:17:00,5.8057,5.80684,5.8057,5.80628,14000000.0
2006-09-05 09:18:00,5.80663,5.80701,5.80494,5.80701,18000000.0
2006-09-05 09:19:00,5.80684,5.80768,5.80627,5.8075,14000000.0
2006-09-05 09:20:00,5.80725,5.80794,5.8064,5.80759,18000000.0
2006-09-05 09:21:00,5.80729,5.80761,5.80593,5.80761,17000000.0
2006-09-05 09:22:00,5.80777,5.80777,5.80621,5.80669,13000000.0
2006-09-05 09:23:00,5.80738,5.80774,5.80636,5.80721,12000000.0
2006-09-05 09:24:00,5.8068,5.80806,5.8059,5.80746,14000000.0
2006-09-05 09:25:00,5.80851,5.80943,5.8082,5.809,9000000.0
2006-09-05 09:26:00,5.80767,5.80998,5.80764,5.8096,13000000.0
2006-09-05 09:27:00,5.80989,5.81036,5.80858,5.81036,13000000.0
2006-09-05 09:28:00,5.81003,5.81072,5.8087,5.81018,19000000.0
2006-09-05 09:29:00,5.80978,5.81043,5.80913,5.80977,14000000.0
2006-09-05 09:30:00,5.81057,5.81078,5.80966,5.81017,15000000.0
2006-09-05 09:31:00,5.80952,5.81086,5.80869,5.80932,11000000.0
2006-09-05 09:32:00,5.80915,5.80993,5.80821,5.8098,16000000.0
2006-09-05 09:33:00,5.81028,5.81028,5.8084,5.81005,9000000.0
2006-09-05 09:34:00,5.81087,5.81233,5.80984,5.81144,18000000.0
2006-09-05 09:35:00,5.81246,5.81246,5.81084,5.81114,14000000.0
2006-09-05 09:36:00,5.81139,5.81156,5.80979,5.81147,16000000.0
2006-09-05 09:37:00,5.81179,5.81222,5.81161,5.81214,20000000.0
2006-09-05 09:38:00,5.81192,5.81272,5.81122,5.81129,19000000.0
2006-09-05 09:39:00,5.81326,5.81359,5.81187,5.81193,16000000.0
2006-09-05 09:40:00,5.81266,5.81266,5.81142,5.81261,12000000.0
2006-09-05 09:41:00,5.81246,5.81246,5.81009,5.81009,18000000.0
2006-09-05 09:42:00,5.8113,5.81147,5.80969,5.81034,16000000.0
2006-09-05 09:43:00,5.81045,5.81136,5.80983,5.81062,15000000.0
2006-09-05 09:44:00,5.81109,5.81118,5.80911,5.80975,13000000.0
2006-09-05 09:45:00,5.81021,5.81023,5.80875,5.80929,13000000.0
2006-09-05 09:46:00,5.80852,5.80895,5.80774,5.80889,17000000.0
2006-09-05 09:47:00,5.80928,5.80928,5.8078,5.8092,13000000.0
2006-09-05 09:48:00,5.80869,5.81059,5.80764,5.80984,16000000.0
2006-09-05 09:49:00,5.80987,5.80987,5.80802,5.80959,17000000.0
2006-09-05 09:50:00,5.80946,5.80952,5.80917,5.80951,12000000.0
2006-09-05 09:51:00,5.80929,5.80985,5.80811,5.80811,16000000.0
2006-09-05 09:52:00,5.80977,5.81101,5.8088,5.81097,16000000.0
2006-09-05 09:53:00,5.81059,5.81131,5.80992,5.81036,15000000.0
2006-09-05 09:54:00,5.8104,5.81121,5.80955,5.81121,15000000.0
2006-09-05 09:55:00,5.81007,5.81122,5.80976,5.81101,15000000.0
2006-09-05 09:56:00,5.81034,5.81055,5.8091,5.80937,17000000.0
2006-09-05 09:57:00,5.80963,5.80976,5.80837,5.80945,12000000.0
2006-09-05 09:58:00,5.80979,5.81082,5.8091,5.81026,14000000.0
2006-09-05 09:59:00,5.81081,5.81156,5.81027,5.81049,10000000.0
2006-09-05 10:00:00,5.81131,5.81242,5.81112,5.81175,11000000.0
2006-09-05 10:01:00,5.81219,5.81278,5.81124,5.8115,24000000.0
2006-09-05 10:02:00,5.81322,5.81352,5.81185,5.81306,14000000.0
2006-09-05 10:03:00,5.81254,5.8128,5.81123,5.81165,16000000.0
2006-09-05 10:04:00,5.81108,5.81108,5.80906,5.80915,10000000.0
2006-09-05 10:05:00,5.80965,5.81006,5.80907,5.81006,10000000.0
2006-09-05 10:06:00,5.80922,5.80985,5.80901,5.80978,9000000.0
2006-09-05 10:07:00,5.80996,5.80996,5.80861,5.80931,11000000.0
2006-09-05 10:08:00,5.8093,5.8094,5.80726,5.80726,9000000.0
2006-09-05 10:09:00,5.80888,5.8095,5.80785,5.80939,11000000.0
2006-09-05 10:10:00,5.80939,5.81015,5.80806,5.80971,15000000.0
2006-09-05 10:11:00,5.80862,5.80945,5.80834,5.80878,16000000.0
2006-09-05 10:12:00,5.8089,5.80981,5.8084,5.80946,19000000.0
2006-09-05 10:13:00,5.80955,5.80973,5.80822,5.80973,9000000.0
2006-09-05 10:14:00,5.80843,5.80941,5.80811,5.80889,11000000.0
2006-09-05 10:15:00,5.80885,5.80937,5.80857,5.80879,8000000.0
2006-09-05 10:16:00,5.80965,5.81053,5.80906,5.80972,17000000.0
2006-09-05 10:17:00,5.8103,5.81174,5.8091,5.81055,16000000.0
2006-09-05 10:18:00,5.8103,5.81059,5.80925,5.81018,16000000.0
2006-09-05 10:19:00,5.81017,5.81026,5.80929,5.80952,17000000.0
2006-09-05 10:20:00,5.80974,5.81084,5.80861,5.81084,16000000.0
2006-09-05 10:21:00,5.81037,5.81132,5.80989,5.81118,7000000.0
2006-09-05 10:22:00,5.81067,5.81083,5.80985,5.81031,10000000.0
2006-09-05 10:23:00,5.81002,5.81058,5.80898,5.81058,14000000.0
2006-09-05 10:24:00,5.81013,5.81051,5.80891,5.80979,13000000.0
2006-09-05 10:25:00,5.81078,5.81093,5.80942,5.81009,12000000.0
2006-09-05 10:26:00,5.80906,5.81075,5.80856,5.81069,11000000.0
2006-09-05 10:27:00,5.81012,5.81012,5.80863,5.80974,13000000.0
2006-09-05 10:28:00,5.80939,5.80961,5.8078,5.80894,13000000.0
2006-09-05 10:29:00,5.80797,5.80978,5.80797,5.80962,11000000.0
2006-09-05 10:30:00,5.80904,5.81011,5.80855,5.80984,9000000.0
2006-09-05 10:31:00,5.80956,5.81062,5.80842,5.81062,16000000.0
2006-09-05 10:32:00,5.81063,5.81095,5.80976,5.80995,9000000.0
2006-09-05 10:33:00,5.81029,5.81144,5.80986,5.81144,12000000.0
2006-09-05 10:34:00,5.81092,5.81114,5.80986,5.80986,11000000.0
2006-09-05 10:35:00,5.80994,5.81038,5.80889,5.80903,17000000.0
2006-09-05 10:36:00,5.80994,5.81022,5.80912,5.81022,10000000.0
2006-09-05 10:37:00,5.81025,5.81025,5.80843,5.80915,15000000.0
2006-09-05 10:38:00,5.80933,5.80995,5.80827,5.80995,17000000.0
2006-09-05 10:39:00,5.8094,5.80997,5.80857,5.8088,13000000.0
2006-09-05 10:40:00,5.80947,5.80947,5.80801,5.80853,10000000.0
2006-09-05 10:41:00,5.80773,5.80878,5.80749,5.80779,15000000.0
2006-09-05 10:42:00,5.80746,5.80787,5.80614,5.80661,12000000.0
2006-09-05 10:43:00,5.80653,5.80723,5.80552,5.80652,13000000.0
2006-09-05 10:44:00,5.80625,5.80648,5.80454,5.80499,12000000.0
2006-09-05 10:45:00,5.80542,5.8058,5.80487,5.80519,13000000.0
2006-09-05 10:46:00,5.80581,5.80661,5.80515,5.80626,13000000.0
2006-09-05 10:47:00,5.80646,5.80709,5.80594,5.80677,7000000.0
2006-09-05 10:48:00,5.80684,5.80715,5.80567,5.80579,12000000.0
2006-09-05 10:49:00,5.8059,5.80768,5.8059,5.80768,10000000.0
2006-09-05 10:50:00,5.80681,5.80724,5.80591,5.80628,14000000.0
2006-09-05 10:51:00,5.80711,5.80791,5.80694,5.80765,11000000.0
2006-09-05 10:52:00,5.80805,5.80833,5.80682,5.80781,20000000.0
2006-09-05 10:53:00,5.80793,5.80833,5.80714,5.8083,9000000.0
2006-09-05 10:54:00,5.80708,5.80751,5.80655,5.80706,18000000.0
2006-09-05 10:55:00,5.80734,5.8076,5.80567,5.80567,10000000.0
2006-09-05 10:56:00,5.80596,5.80768,5.80596,5.80761,11000000.0
2006-09-05 10:57:00,5.80722,5.80758,5.80698,5.80751,8000000.0
2006-09-05 10:58:00,5.80659,5.80734,5.80578,5.80659,10000000.0
2006-09-05 10:59:00,5.80598,5.80659,5.80539,5.80539,10000000.0
2006-09-05 11:00:00,5.80531,5.80531,5.8036,5.80417,15000000.0
2006-09-05 11:01:00,5.80485,5.80515,5.80354,5.80429,12000000.0
2006-09-05 11:02:00,5.80301,5.80461,5.80278,5.80341,8000000.0
2006-09-05 11:03:00,5.80507,5.80507,5.80358,5.80456,11000000.0
2006-09-05 11:04:00,5.80492,5.80531,5.80451,5.80475,15000000.0
2006-09-05 11:05:00,5.80433,5.80524,5.80405,5.80412,17000000.0
2006-09-05 11:06:00,5.80478,5.80509,5.8031,5.80397,12000000.0
2006-09-05 11:07:00,5.80392,5.80408,5.8028,5.80308,11000000.0
2006-09-05 11:08:00,5.80342,5.80342,5.80089,5.80178,22000000.0
2006-09-05 11:09:00,5.80175,5.80236,5.80137,5.80203,9000000.0
2006-09-05 11:10:00,5.80236,5.80312,5.80194,5.80248,16000000.0
2006-09-05 11:11:00,5.80324,5.80357,5.80204,5.8026,7000000.0
2006-09-05 11:12:00,5.80324,5.80333,5.80188,5.80204,15000000.0
2006-09-05 11:13:00,5.80175,5.80347,5.80163,5.80323,11000000.0
2006-09-05 11:14:00,5.80295,5.80304,5.80176,5.80253,18000000.0
2006-09-05 11:15:00,5.80242,5.80314,5.80157,5.80165,11000000.0
2006-09-05 11:16:00,5.80132,5.80213,5.80045,5.80163,13000000.0
2006-09-05 11:17:00,5.8022,5.80281,5.80108,5.80247,13000000.0
2006-09-05 11:18:00,5.80315,5.80365,5.80257,5.80342,9000000.0
2006-09-05 11:19:00,5.80358,5.80358,5.80206,5.80206,17000000.0
2006-09-05 11:20:00,5.80168,5.80247,5.8009,5.80228,14000000.0
2006-09-05 11:21:00,5.80141,5.80295,5.8014,5.80169,14000000.0
2006-09-05 11:22:00,5.80275,5.80284,5.80164,5.80235,22000000.0
2006-09-05 11:23:00,5.80221,5.80279,5.80151,5.80207,8000000.0
2006-09-05 11:24:00,5.80151,5.80263,5.80127,5.8024,18000000.0
2006-09-05 11:25:00,5.80296,5.80331,5.80132,5.80132,9000000.0
2006-09-05 11:26:00,5.80273,5.80396,5.8021,5.80266,15000000.0
2006-09-05 11:27:00,5.80195,5.80352,5.80195,5.80278,10000000.0
2006-09-05 11:28:00,5.80355,5.8042,5.8027,5.80387,13000000.0
2006-09-05 11:29:00,5.80301,5.80439,5.80301,5.80392,17000000.0
2006-09-05 11:30:00,5.80479,5.80551,5.80392,5.80399,13000000.0
2006-09-05 11:31:00,5.80561,5.80595,5.80467,5.8057,12000000.0
2006-09-05 11:32:00,5.80572,5.80627,5.80481,5.80612,20000000.0
2006-09-05 11:33:00,5.80626,5.80626,5.80542,5.80607,16000000.0
2006-09-05 11:34:00,5.80586,5.80586,5.80404,5.80456,13000000.0
2006-09-05 11:35:00,5.80494,5.8061,5.80494,5.80592,14000000.0
2006-09-05 11:36:00,5.80605,5.80623,5.80541,5.80591,11000000.0
2006-09-05 11:37:00,5.80597,5.80647,5.80419,5.80592,16000000.0
2006-09-05 11:38:00,5.80601,5.80639,5.80489,5.80585,8000000.0
2006-09-05 11:39:00,5.80626,5.80653,5.80491,5.80615,11000000.0
2006-09-05 11:40:00,5.80623,5.80628,5.80544,5.80544,12000000.0
2006-09-05 11:41:00,5.80587,5.80587,5.80477,5.80587,10000000.0
2006-09-05 11:42:00,5.80526,5.806,5.80481,5.80559,10000000.0
2006-09-05 11:43:00,5.80568,5.80734,5.80567,5.80674,17000000.0
2006-09-05 11:44:00,5.80523,5.80636,5.80523,5.80563,15000000.0
2006-09-05 11:45:00,5.80659,5.80682,5.80531,5.80556,16000000.0
2006-09-05 11:46:00,5.80601,5.80638,5.80559,5.80609,7000000.0
2006-09-05 11:47:00,5.80641,5.80667,5.80579,5.80667,16000000.0
2006-09-05 11:48:00,5.80693,5.80793,5.8062,5.80685,13000000.0
2006-09-05 11:49:00,5.80729,5.80729,5.80525,5.80632,10000000.0
2006-09-05 11:50:00,5.80686,5.80707,5.80592,5.80609,12000000.0
2006-09-05 11:51:00,5.8046,5.80558,5.80422,5.80471,14000000.0
2006-09-05 11:52:00,5.80496,5.80566,5.80418,5.8055,18000000.0
2006-09-05 11:53:00,5.80545,5.80592,5.80455,5.80488,16000000.0
2006-09-05 11:54:00,5.80553,5.80553,5.804,5.80432,8000000.0
2006-09-05 11:55:00,5.80439,5.80439,5.80338,5.80417,8000000.0
2006-09-05 11:56:00,5.80391,5.80456,5.80317,5.80451,8000000.0
2006-09-05 11:57:00,5.8042,5.80498,5.80376,5.80395,11000000.0
2006-09-05 11:58:00,5.80365,5.80481,5.80342,5.80419,14000000.0
2006-09-05 11:59:00,5.80416,5.80439,5.80382,5.80427,11000000.0
2006-09-05 12:00:00,5.80425,5.805,5.80326,5.80438,15000000.0
2006-09-05 12:01:00,5.80501,5.80501,5.80395,5.80478,13000000.0
2006-09-05 12:02:00,5.80469,5.80489,5.80387,5.80466,15000000.0
2006-09-05 12:03:00,5.80456,5.80483,5.80328,5.8036,11000000.0
2006-09-05 12:04:00,5.80389,5.80433,5.80344,5.80433,9000000.0
2006-09-05 12:05:00,5.80502,5.80545,5.80403,5.80545,9000000.0
2006-09-05 12:06:00,5.80535,5.80535,5.80383,5.80524,15000000.0
2006-09-05 12:07:00,5.80493,5.80509,5.8043,5.80507,11000000.0
2006-09-05 12:08:00,5.80622,5.80622,5.80433,5.8051,8000000.0
2006-09-05 12:09:00,5.8048,5.80493,5.80351,5.80415,18000000.0
2006-09-05 12:10:00,5.80483,5.80483,5.80344,5.80428,14000000.0
2006-09-05 12:11:00,5.80413,5.80486,5.80342,5.80435,9000000.0
2006-09-05 12:12:00,5.80452,5.80565,5.80416,5.80486,18000000.0
2006-09-05 12:13:00,5.80521,5.80544,5.80456,5.80491,12000000.0
2006-09-05 12:14:00,5.80473,5.80571,5.80436,5.80571,10000000.0
2006-09-05 12:15:00,5.8055,5.80559,5.8038,5.80434,8000000.0
2006-09-05 12:16:00,5.80483,5.80544,5.80413,5.80478,14000000.0
2006-09-05 12:17:00,5.80484,5.80586,5.80468,5.80502,13000000.0
2006-09-05 12:18:00,5.80425,5.8052,5.8041,5.80517,10000000.0
2006-09-05 12:19:00,5.80518,5.80518,5.80458,5.80476,11000000.0
2006-09-05 12:20:00,5.80448,5.8054,5.80437,5.8054,8000000.0
2006-09-05 12:21:00,5.80469,5.80568,5.80397,5.80397,20000000.0
2006-09-05 12:22:00,5.80467,5.80531,5.80431,5.8049,14000000.0
2006-09-05 12:23:00,5.80524,5.80524,5.80434,5.80522,11000000.0
2006-09-05 12:24:00,5.80504,5.80525,5.80407,5.80512,17000000.0
2006-09-05 12:25:00,5.80528,5.80532,5.80428,5.80495,12000000.0
2006-09-05 12:26:00,5.80511,5.80539,5.80332,5.80357,7000000.0
2006-09-05 12:27:00,5.80414,5.80471,5.80366,5.80393,7000000.0
2006-09-05 12:28:00,5.8043,5.80526,5.80367,5.80462,19000000.0
2006-09-05 12:29:00,5.8045,5.80476,5.80378,5.80378,12000000.0
2006-09-05 12:30:00,5.80395,5.80457,5.80382,5.80456,10000000.0
2006-09-05 12:31:00,5.80413,5.8054,5.8041,5.80448,12000000.0
2006-09-05 12:32:00,5.80438,5.8049,5.80354,5.80466,12000000.0
2006-09-05 12:33:00,5.80494,5.80494,5.80381,5.80461,15000000.0
2006-09-05 12:34:00,5.80498,5.80498,5.80461,5.80478,12000000.0
2006-09-05 12:35:00,5.80457,5.80457,5.804,5.80402,12000000.0
2006-09-05 12:36:00,5.8041,5.80569,5.8041,5.80569,15000000.0
2006-09-05 12:37:00,5.80568,5.80568,5.80506,5.80512,8000000.0
2006-09-05 12:38:00,5.80478,5.80582,5.80463,5.8057,15000000.0
2006-09-05 12:39:00,5.80594,5.80604,5.805,5.80569,14000000.0
2006-09-05 12:40:00,5.80599,5.80613,5.80524,5.80582,18000000.0
2006-09-05 12:41:00,5.80623,5.807,5.8054,5.807,11000000.0
2006-09-05 12:42:00,5.80668,5.8075,5.80614,5.80687,17000000.0
2006-09-05 12:43:00,5.80694,5.80742,5.80643,5.8066,11000000.0
2006-09-05 12:44:00,5.80657,5.80733,5.80605,5.80714,13000000.0
2006-09-05 12:45:00,5.80702,5.80729,5.80616,5.80675,10000000.0
2006-09-05 12:46:00,5.80615,5.80721,5.80563,5.80665,20000000.0
2006-09-05 12:47:00,5.80663,5.80679,5.80663,5.80679,10000000.0
2006-09-05 12:48:00,5.80663,5.80689,5.80663,5.80684,10000000.0
2006-09-05 12:49:00,5.80688,5.80698,5.80464,5.8059,15000000.0
2006-09-05 12:50:00,5.8057,5.80665,5.80548,5.80665,14000000.0
2006-09-05 12:51:00,5.80678,5.80683,5.80647,5.80665,14000000.0
2006-09-05 12:52:00,5.80657,5.80672,5.80638,5.80666,9000000.0
2006-09-05 12:53:00,5.80624,5.80667,5.80575,5.80613,9000000.0
2006-09-05 12:54:00,5.80706,5.80758,5.80587,5.80687,20000000.0
2006-09-05 12:55:00,5.80785,5.80817,5.80645,5.80762,12000000.0
2006-09-05 12:56:00,5.80748,5.80799,5.80748,5.80757,7000000.0
2006-09-05 12:57:00,5.80743,5.80743,5.80711,5.80725,13000000.0
2006-09-05 12:58:00,5.80767,5.80914,5.80726,5.80854,16000000.0
2006-09-05 12:59:00,5.80836,5.80864,5.80767,5.80835,14000000.0
2006-09-05 13:00:00,5.80887,5.80887,5.80691,5.80715,12000000.0
2006-09-05 13:01:00,5.80726,5.80849,5.80723,5.80827,17000000.0
2006-09-05 13:02:00,5.80866,5.80866,5.80703,5.80803,10000000.0
2006-09-05 13:03:00,5.80825,5.80879,5.80771,5.8083,22000000.0
2006-09-05 13:04:00,5.80863,5.80863,5.80713,5.80745,20000000.0
2006-09-05 13:05:00,5.80838,5.8086,5.80751,5.80751,14000000.0
2006-09-05 13:06:00,5.80743,5.80834,5.80663,5.80834,17000000.0
2006-09-05 13:07:00,5.80833,5.80905,5.80763,5.80859,22000000.0
2006-09-05 13:08:00,5.8088,5.8088,5.80739,5.80793,12000000.0
2006-09-05 13:09:00,5.80786,5.80862,5.80769,5.8083,12000000.0
2006-09-05 13:10:00,5.80878,5.80953,5.80772,5.80953,20000000.0
2006-09-05 13:11:00,5.81003,5.81027,5.80913,5.81014,12000000.0
2006-09-05 13:12:00,5.81026,5.8103,5.80851,5.80879,16000000.0
2006-09-05 13:13:00,5.80863,5.80926,5.80855,5.80855,14000000.0
2006-09-05 13:14:00,5.80853,5.80933,5.80825,5.80933,17000000.0
2006-09-05 13:15:00,5.80908,5.80953,5.80867,5.80944,7000000.0
2006-09-05 13:16:00,5.80878,5.80955,5.80876,5.80895,9000000.0
2006-09-05 13:17:00,5.80882,5.80947,5.80823,5.8092,15000000.0
2006-09-05 13:18:00,5.80838,5.80938,5.80781,5.80918,17000000.0
2006-09-05 13:19:00,5.80945,5.80949,5.80771,5.80836,15000000.0
2006-09-05 13:20:00,5.80819,5.80928,5.80782,5.80928,12000000.0
2006-09-05 13:21:00,5.80935,5.80959,5.80756,5.80889,24000000.0
2006-09-05 13:22:00,5.80912,5.80925,5.80887,5.809,12000000.0
2006-09-05 13:23:00,5.80892,5.80945,5.80892,5.80934,12000000.0
2006-09-05 13:24:00,5.80936,5.80966,5.80882,5.8089,18000000.0
2006-09-05 13:25:00,5.80888,5.81003,5.80888,5.80913,12000000.0
2006-09-05 13:26:00,5.80935,5.8099,5.80818,5.809,12000000.0
2006-09-05 13:27:00,5.80952,5.81002,5.80846,5.81002,9000000.0
2006-09-05 13:28:00,5.80995,5.81053,5.80893,5.81028,15000000.0
2006-09-05 13:29:00,5.81024,5.81068,5.80954,5.81068,14000000.0
2006-09-05 13:30:00,5.80936,5.81059,5.80902,5.81027,11000000.0
2006-09-05 13:31:00,5.80948,5.80986,5.80869,5.80958,11000000.0
2006-09-05 13:32:00,5.80966,5.80966,5.80773,5.80865,8000000.0
2006-09-05 13:33:00,5.80759,5.80963,5.80759,5.80911,14000000.0
2006-09-05 13:34:00,5.80911,5.80974,5.8084,5.8084,11000000.0
2006-09-05 13:35:00,5.80843,5.81048,5.80843,5.81015,16000000.0
2006-09-05 13:36:00,5.81042,5.81078,5.80955,5.81032,8000000.0
2006-09-05 13:37:00,5.81009,5.81018,5.80894,5.80981,17000000.0
2006-09-05 13:38:00,5.80956,5.81035,5.80898,5.81035,14000000.0
2006-09-05 13:39:00,5.80968,5.81063,5.80956,5.80986,10000000.0
2006-09-05 13:40:00,5.81058,5.8107,5.80998,5.81014,8000000.0
2006-09-05 13:41:00,5.80995,5.81026,5.8092,5.81026,11000000.0
2006-09-05 13:42:00,5.8106,5.81528,5.80939,5.81368,14000000.0
2006-09-05 13:43:00,5.81414,5.8149,5.81339,5.81422,11000000.0
2006-09-05 13:44:00,5.81468,5.81486,5.81313,5.81429,11000000.0
2006-09-05 13:45:00,5.81414,5.8144,5.81227,5.81342,14000000.0
2006-09-05 13:46:00,5.81309,5.81391,5.81246,5.81391,11000000.0
2006-09-05 13:47:00,5.81348,5.81348,5.81204,5.81315,13000000.0
2006-09-05 13:48:00,5.81338,5.81406,5.81239,5.81385,14000000.0
2006-09-05 13:49:00,5.81246,5.81389,5.81213,5.81333,12000000.0
2006-09-05 13:50:00,5.81289,5.81344,5.81212,5.813,16000000.0
2006-09-05 13:51:00,5.81316,5.81377,5.81208,5.81359,14000000.0
2006-09-05 13:52:00,5.81352,5.8136,5.81221,5.81221,10000000.0
2006-09-05 13:53:00,5.81253,5.81304,5.81194,5.81257,10000000.0
2006-09-05 13:54:00,5.81304,5.81349,5.81215,5.81337,8000000.0
2006-09-05 13:55:00,5.81289,5.81403,5.81246,5.81314,13000000.0
2006-09-05 13:56:00,5.81329,5.81396,5.81298,5.81391,17000000.0
2006-09-05 13:57:00,5.81354,5.81436,5.81261,5.81436,13000000.0
2006-09-05 13:58:00,5.81467,5.81508,5.81382,5.8146,7000000.0
2006-09-05 13:59:00,5.81512,5.81716,5.8148,5.81708,9000000.0
2006-09-05 14:00:00,5.81724,5.81925,5.81651,5.81925,7000000.0
2006-09-05 14:01:00,5.81981,5.81981,5.81669,5.81922,11000000.0
2006-09-05 14:02:00,5.81969,5.81969,5.81608,5.8186,19000000.0
2006-09-05 14:03:00,5.8191,5.81927,5.81737,5.81864,13000000.0
2006-09-05 14:04:00,5.81845,5.81937,5.8172,5.81815,22000000.0
2006-09-05 14:05:00,5.81723,5.81758,5.81619,5.81632,17000000.0
2006-09-05 14:06:00,5.81699,5.81739,5.81626,5.81683,11000000.0
2006-09-05 14:07:00,5.81506,5.8174,5.81506,5.81703,9000000.0
2006-09-05 14:08:00,5.81679,5.81703,5.81547,5.81625,11000000.0
2006-09-05 14:09:00,5.81652,5.81701,5.81565,5.81647,12000000.0
2006-09-05 14:10:00,5.81629,5.81674,5.81551,5.81605,13000000.0
2006-09-05 14:11:00,5.81619,5.81646,5.815,5.81565,14000000.0
2006-09-05 14:12:00,5.8166,5.81718,5.81598,5.81656,11000000.0
2006-09-05 14:13:00,5.81691,5.81829,5.81619,5.81829,11000000.0
2006-09-05 14:14:00,5.81793,5.81796,5.81639,5.81796,7000000.0
2006-09-05 14:15:00,5.81822,5.81822,5.81627,5.81697,14000000.0
2006-09-05 14:16:00,5.81684,5.81697,5.81528,5.8161,13000000.0
2006-09-05 14:17:00,5.81592,5.81614,5.81475,5.81487,22000000.0
2006-09-05 14:18:00,5.81496,5.81672,5.81496,5.81532,15000000.0
2006-09-05 14:19:00,5.81706,5.81715,5.8152,5.81627,12000000.0
2006-09-05 14:20:00,5.81588,5.81588,5.81395,5.81395,7000000.0
2006-09-05 14:21:00,5.81323,5.81539,5.81305,5.81474,13000000.0
2006-09-05 14:22:00,5.81554,5.81554,5.81481,5.81517,8000000.0
2006-09-05 14:23:00,5.81519,5.81527,5.81411,5.81446,11000000.0
2006-09-05 14:24:00,5.81371,5.81527,5.81371,5.81453,13000000.0
2006-09-05 14:25:00,5.81448,5.81522,5.81353,5.81472,15000000.0
2006-09-05 14:26:00,5.81485,5.8173,5.81428,5.816,8000000.0
2006-09-05 14:27:00,5.81499,5.81583,5.8146,5.81518,10000000.0
2006-09-05 14:28:00,5.81518,5.81591,5.8147,5.81575,11000000.0
2006-09-05 14:29:00,5.81563,5.81583,5.81418,5.81578,21000000.0
2006-09-05 14:30:00,5.81524,5.81524,5.8142,5.8148,11000000.0
2006-09-05 14:31:00,5.81364,5.81522,5.81355,5.8141,17000000.0
2006-09-05 14:32:00,5.81425,5.81425,5.81261,5.81261,15000000.0
2006-09-05 14:33:00,5.81306,5.81477,5.81306,5.81438,8000000.0
2006-09-05 14:34:00,5.81483,5.81532,5.81419,5.81446,9000000.0
2006-09-05 14:35:00,5.81371,5.8145,5.81341,5.81413,11000000.0
2006-09-05 14:36:00,5.81471,5.81483,5.81352,5.81403,15000000.0
2006-09-05 14:37:00,5.81393,5.81431,5.81305,5.81389,8000000.0
2006-09-05 14:38:00,5.81401,5.81513,5.81393,5.81454,10000000.0
2006-09-05 14:39:00,5.81456,5.81501,5.81383,5.81472,19000000.0
2006-09-05 14:40:00,5.81445,5.81494,5.81362,5.81447,15000000.0
2006-09-05 14:41:00,5.81489,5.81489,5.81325,5.81325,15000000.0
2006-09-05 14:42:00,5.81392,5.81535,5.81383,5.81456,17000000.0
2006-09-05 14:43:00,5.8141,5.81503,5.81309,5.81462,15000000.0
2006-09-05 14:44:00,5.81443,5.81484,5.81321,5.81484,15000000.0
2006-09-05 14:45:00,5.81547,5.81547,5.81422,5.8148,9000000.0
2006-09-05 14:46:00,5.81513,5.81531,5.81425,5.81441,11000000.0
2006-09-05 14:47:00,5.8146,5.81614,5.8146,5.81614,12000000.0
2006-09-05 14:48:00,5.81469,5.81601,5.81469,5.81558,12000000.0
2006-09-05 14:49:00,5.81553,5.8171,5.81553,5.81607,12000000.0
2006-09-05 14:50:00,5.81561,5.81671,5.81475,5.8157,15000000.0
2006-09-05 14:51:00,5.81561,5.81641,5.81519,5.81616,10000000.0
2006-09-05 14:52:00,5.81701,5.81767,5.81555,5.81767,13000000.0
2006-09-05 14:53:00,5.81735,5.81744,5.81573,5.81718,13000000.0
2006-09-05 14:54:00,5.81632,5.81632,5.81436,5.81436,9000000.0
2006-09-05 14:55:00,5.81441,5.81714,5.81441,5.81658,16000000.0
2006-09-05 14:56:00,5.81621,5.81804,5.81585,5.81609,15000000.0
2006-09-05 14:57:00,5.81602,5.81666,5.81566,5.81601,15000000.0
2006-09-05 14:58:00,5.81535,5.8162,5.81525,5.81604,11000000.0
2006-09-05 14:59:00,5.81556,5.8157,5.81459,5.81474,14000000.0
2006-09-05 15:00:00,5.81473,5.8161,5.81451,5.81536,18000000.0
2006-09-05 15:01:00,5.81461,5.81512,5.81373,5.81512,12000000.0
2006-09-05 15:02:00,5.81576,5.81601,5.81434,5.81483,7000000.0
2006-09-05 15:03:00,5.81517,5.81517,5.81316,5.81471,18000000.0
2006-09-05 15:04:00,5.81313,5.81499,5.81313,5.81479,21000000.0
2006-09-05 15:05:00,5.81501,5.81529,5.81345,5.81425,13000000.0
2006-09-05 15:06:00,5.81364,5.81388,5.81275,5.81385,14000000.0
2006-09-05 15:07:00,5.81352,5.81447,5.81248,5.8138,22000000.0
2006-09-05 15:08:00,5.81387,5.81392,5.81312,5.81341,10000000.0
2006-09-05 15:09:00,5.8134,5.81381,5.81287,5.81381,9000000.0
2006-09-05 15:10:00,5.81421,5.81462,5.81281,5.81285,14000000.0
2006-09-05 15:11:00,5.81265,5.81372,5.81232,5.8124,12000000.0
2006-09-05 15:12:00,5.81272,5.81436,5.81237,5.81241,13000000.0
2006-09-05 15:13:00,5.81278,5.81437,5.81278,5.8143,12000000.0
2006-09-05 15:14:00,5.81432,5.81524,5.81361,5.81524,10000000.0
2006-09-05 15:15:00,5.81568,5.81568,5.81377,5.81524,16000000.0
2006-09-05 15:16:00,5.8157,5.81579,5.81424,5.81579,15000000.0
2006-09-05 15:17:00,5.8148,5.81672,5.8148,5.81603,14000000.0
2006-09-05 15:18:00,5.81601,5.81626,5.81457,5.81457,12000000.0
2006-09-05 15:19:00,5.81436,5.81681,5.81436,5.81614,11000000.0
2006-09-05 15:20:00,5.81687,5.81792,5.81584,5.81783,14000000.0
2006-09-05 15:21:00,5.81734,5.81778,5.81612,5.81764,14000000.0
2006-09-05 15:22:00,5.81696,5.81843,5.81654,5.81843,10000000.0
2006-09-05 15:23:00,5.81827,5.81835,5.81736,5.81801,11000000.0
2006-09-05 15:24:00,5.81824,5.81846,5.81749,5.81846,10000000.0
2006-09-05 15:25:00,5.81807,5.81868,5.81716,5.81807,16000000.0
2006-09-05 15:26:00,5.81751,5.81793,5.8172,5.81785,15000000.0
2006-09-05 15:27:00,5.81677,5.81713,5.81619,5.81695,10000000.0
2006-09-05 15:28:00,5.81654,5.81713,5.81581,5.81597,11000000.0
2006-09-05 15:29:00,5.8164,5.8164,5.81475,5.81605,19000000.0
2006-09-05 15:30:00,5.81741,5.81741,5.81515,5.81625,10000000.0
2006-09-05 15:31:00,5.81579,5.81637,5.81517,5.81587,14000000.0
2006-09-05 15:32:00,5.8163,5.81646,5.81515,5.81641,12000000.0
2006-09-05 15:33:00,5.81607,5.81704,5.81604,5.8163,20000000.0
2006-09-05 15:34:00,5.81625,5.81685,5.8157,5.8159,12000000.0
2006-09-05 15:35:00,5.8163,5.81654,5.81574,5.81608,12000000.0
2006-09-05 15:36:00,5.81652,5.81671,5.81538,5.8166,10000000.0
2006-09-05 15:37:00,5.81702,5.81828,5.81702,5.81828,10000000.0
2006-09-05 15:38:00,5.81885,5.81885,5.8172,5.81724,13000000.0
2006-09-05 15:39:00,5.81746,5.81917,5.81746,5.81917,7000000.0
2006-09-05 15:40:00,5.82043,5.82196,5.82038,5.82116,10000000.0
2006-09-05 15:41:00,5.82213,5.82224,5.82092,5.82099,9000000.0
2006-09-05 15:42:00,5.82145,5.82145,5.81912,5.82051,13000000.0
2006-09-05 15:43:00,5.82052,5.82061,5.81879,5.82061,16000000.0
2006-09-05 15:44:00,5.81944,5.82021,5.81865,5.82021,14000000.0
2006-09-05 15:45:00,5.82017,5.82047,5.81894,5.81937,15000000.0
2006-09-05 15:46:00,5.82014,5.82036,5.81928,5.81973,13000000.0
2006-09-05 15:48:00,5.81821,5.8191,5.81808,5.81862,21000000.0
2006-09-05 15:49:00,5.81888,5.81891,5.81764,5.81891,23000000.0
2006-09-05 15:50:00,5.81848,5.81874,5.81719,5.81834,12000000.0
2006-09-05 15:51:00,5.8184,5.81864,5.81734,5.81776,19000000.0
2006-09-05 15:52:00,5.81716,5.81892,5.81716,5.81781,15000000.0
2006-09-05 15:53:00,5.81814,5.81875,5.81783,5.8186,14000000.0
2006-09-05 15:54:00,5.81811,5.81841,5.81757,5.81799,15000000.0
2006-09-05 15:55:00,5.81855,5.81855,5.81703,5.81761,12000000.0
2006-09-05 15:56:00,5.81737,5.81837,5.81665,5.81768,18000000.0
2006-09-05 15:57:00,5.81749,5.81753,5.81696,5.81723,10000000.0
2006-09-05 15:58:00,5.81722,5.81789,5.81612,5.81742,22000000.0
2006-09-05 15:59:00,5.81767,5.81817,5.81608,5.81705,12000000.0
2006-09-05 16:00:00,5.81611,5.81723,5.8146,5.8159,12000000.0
2006-09-05 16:01:00,5.81627,5.81629,5.81508,5.81581,12000000.0
2006-09-05 16:02:00,5.81594,5.81638,5.81528,5.81583,13000000.0
2006-09-05 16:03:00,5.81674,5.81674,5.81519,5.81623,13000000.0
2006-09-05 16:04:00,5.81592,5.81671,5.81561,5.81565,11000000.0
2006-09-05 16:05:00,5.81649,5.81651,5.81577,5.81616,9000000.0
2006-09-05 16:06:00,5.81617,5.81661,5.81516,5.8159,14000000.0
2006-09-05 16:07:00,5.81615,5.81641,5.81496,5.81641,15000000.0
2006-09-05 16:08:00,5.81516,5.81691,5.81516,5.81648,15000000.0
2006-09-05 16:09:00,5.81587,5.81698,5.8155,5.81698,17000000.0
2006-09-05 16:10:00,5.81676,5.81698,5.81551,5.81558,14000000.0
2006-09-05 16:11:00,5.81588,5.81615,5.81531,5.81604,9000000.0
2006-09-05 16:12:00,5.81572,5.81624,5.81444,5.81512,15000000.0
2006-09-05 16:13:00,5.81545,5.81672,5.81519,5.81602,14000000.0
2006-09-05 16:14:00,5.81577,5.81625,5.81462,5.81462,12000000.0
2006-09-05 16:15:00,5.81399,5.81619,5.81375,5.81484,14000000.0
2006-09-05 16:16:00,5.81492,5.81599,5.81488,5.81488,13000000.0
2006-09-05 16:17:00,5.81533,5.81695,5.81533,5.81695,18000000.0
2006-09-05 16:18:00,5.81738,5.81755,5.81642,5.81735,13000000.0
2006-09-05 16:19:00,5.81771,5.81771,5.81631,5.81749,8000000.0
2006-09-05 16:20:00,5.81685,5.81796,5.8161,5.81703,13000000.0
2006-09-05 16:21:00,5.81784,5.81959,5.81682,5.81888,12000000.0
2006-09-05 16:22:00,5.82044,5.82057,5.81897,5.82054,11000000.0
2006-09-05 16:23:00,5.82052,5.82076,5.81932,5.82052,14000000.0
2006-09-05 16:24:00,5.81958,5.81989,5.81878,5.81878,15000000.0
2006-09-05 16:25:00,5.8187,5.81919,5.81789,5.81885,11000000.0
2006-09-05 16:26:00,5.81889,5.81991,5.81857,5.81964,8000000.0
2006-09-05 16:27:00,5.81941,5.82038,5.81909,5.82038,10000000.0
2006-09-05 16:28:00,5.81984,5.82005,5.81857,5.82005,15000000.0
2006-09-05 16:29:00,5.82081,5.82081,5.81907,5.8195,7000000.0
2006-09-05 16:30:00,5.81842,5.82186,5.81842,5.82186,16000000.0
2006-09-05 16:31:00,5.82218,5.82334,5.82112,5.82279,14000000.0
2006-09-05 16:32:00,5.82289,5.82289,5.821,5.82123,7000000.0
2006-09-05 16:33:00,5.82112,5.82123,5.81993,5.81993,8000000.0
2006-09-05 16:34:00,5.82065,5.82065,5.81886,5.81886,8000000.0
2006-09-05 16:35:00,5.81949,5.81965,5.81685,5.81689,9000000.0
2006-09-05 16:36:00,5.81846,5.81864,5.81758,5.81832,13000000.0
2006-09-05 16:37:00,5.81921,5.81938,5.81738,5.81774,18000000.0
2006-09-05 16:38:00,5.81897,5.81951,5.81767,5.81906,18000000.0
2006-09-05 16:39:00,5.82024,5.82055,5.81925,5.82008,20000000.0
2006-09-05 16:40:00,5.82033,5.82137,5.81948,5.81992,13000000.0
2006-09-05 16:41:00,5.82104,5.82162,5.81975,5.82143,20000000.0
2006-09-05 16:42:00,5.8211,5.82111,5.81957,5.82088,18000000.0
2006-09-05 16:43:00,5.82095,5.82102,5.81956,5.81974,15000000.0
2006-09-05 16:44:00,5.82113,5.82133,5.81908,5.81932,20000000.0
2006-09-05 16:45:00,5.8192,5.8216,5.8192,5.82154,13000000.0
2006-09-05 16:46:00,5.82182,5.82218,5.82102,5.82171,15000000.0
2006-09-05 16:47:00,5.82318,5.82346,5.82252,5.82305,8000000.0
2006-09-05 16:48:00,5.8227,5.82307,5.82136,5.82199,11000000.0
2006-09-05 16:49:00,5.82192,5.82345,5.82151,5.82263,12000000.0
2006-09-05 16:50:00,5.82265,5.82333,5.82172,5.82311,15000000.0
2006-09-05 16:51:00,5.8232,5.82401,5.82175,5.82348,18000000.0
2006-09-05 16:52:00,5.82308,5.82308,5.82131,5.82174,14000000.0
2006-09-05 16:53:00,5.82159,5.82182,5.81939,5.81972,8000000.0
2006-09-05 16:54:00,5.82137,5.82149,5.81924,5.82105,11000000.0
2006-09-05 16:55:00,5.82046,5.82186,5.81992,5.82186,12000000.0
2006-09-05 16:56:00,5.82092,5.82199,5.82016,5.82016,10000000.0
2006-09-05 16:57:00,5.81994,5.82192,5.81994,5.82192,8000000.0
2006-09-05 16:58:00,5.82165,5.82206,5.82064,5.8214,9000000.0
2006-09-05 16:59:00,5.82044,5.82059,5.81903,5.81954,13000000.0
2006-09-05 17:00:00,5.81786,5.81984,5.81777,5.81907,11000000.0
2006-09-05 17:01:00,5.8197,5.8197,5.81832,5.81901,12000000.0
2006-09-05 17:02:00,5.81874,5.81926,5.81773,5.81882,10000000.0
2006-09-05 17:03:00,5.81841,5.81955,5.81747,5.81785,16000000.0
2006-09-05 17:04:00,5.81796,5.8195,5.81735,5.8195,13000000.0
2006-09-05 17:05:00,5.81923,5.81923,5.81774,5.81811,16000000.0
2006-09-05 17:06:00,5.81818,5.81841,5.8166,5.81811,12000000.0
2006-09-05 17:07:00,5.81721,5.81817,5.81708,5.81759,8000000.0
2006-09-05 17:08:00,5.81715,5.81715,5.81584,5.81585,21000000.0
2006-09-05 17:09:00,5.81534,5.81548,5.81429,5.81489,16000000.0
2006-09-05 17:10:00,5.81473,5.81615,5.81437,5.81509,11000000.0
2006-09-05 17:11:00,5.81453,5.81525,5.81444,5.81457,11000000.0
2006-09-05 17:12:00,5.81409,5.81462,5.81354,5.81439,9000000.0
2006-09-05 17:13:00,5.8149,5.8149,5.81342,5.81434,9000000.0
2006-09-05 17:14:00,5.8143,5.81484,5.81331,5.81331,17000000.0
2006-09-05 17:15:00,5.81459,5.81515,5.8136,5.81422,11000000.0
2006-09-05 17:16:00,5.81383,5.81514,5.81331,5.81397,15000000.0
2006-09-05 17:17:00,5.81414,5.81484,5.81291,5.8145,13000000.0
2006-09-05 17:18:00,5.81448,5.81519,5.81366,5.81495,15000000.0
2006-09-05 17:19:00,5.81403,5.81536,5.81403,5.81494,17000000.0
2006-09-05 17:20:00,5.81551,5.81686,5.81512,5.81564,12000000.0
2006-09-05 17:21:00,5.8156,5.81616,5.81507,5.81616,7000000.0
2006-09-05 17:22:00,5.81587,5.81676,5.81539,5.81626,14000000.0
2006-09-05 17:23:00,5.81654,5.81707,5.81546,5.81707,13000000.0
2006-09-05 17:24:00,5.8166,5.81684,5.81586,5.81614,9000000.0
2006-09-05 17:25:00,5.81639,5.81667,5.81482,5.81581,11000000.0
2006-09-05 17:26:00,5.81619,5.81641,5.81517,5.81604,16000000.0
2006-09-05 17:27:00,5.81502,5.81715,5.81502,5.81715,9000000.0
2006-09-05 17:28:00,5.81623,5.81704,5.81591,5.81701,15000000.0
2006-09-05 17:29:00,5.81697,5.81748,5.81633,5.81715,11000000.0
2006-09-05 17:30:00,5.81605,5.81737,5.81552,5.8157,19000000.0
2006-09-05 17:31:00,5.81522,5.81702,5.81489,5.81653,11000000.0
2006-09-05 17:32:00,5.81609,5.81609,5.8143,5.81584,9000000.0
2006-09-05 17:33:00,5.81525,5.81708,5.81515,5.81688,10000000.0
2006-09-05 17:34:00,5.81581,5.8161,5.81496,5.81556,14000000.0
2006-09-05 17:35:00,5.81508,5.81601,5.81498,5.81601,13000000.0
2006-09-05 17:36:00,5.81628,5.81646,5.81561,5.81561,11000000.0
2006-09-05 17:37:00,5.81566,5.81726,5.81566,5.81706,15000000.0
2006-09-05 17:38:00,5.81718,5.81771,5.81588,5.81705,17000000.0
2006-09-05 17:39:00,5.81716,5.81855,5.81716,5.81792,8000000.0
2006-09-05 17:40:00,5.81775,5.8185,5.81678,5.81771,12000000.0
2006-09-05 17:41:00,5.81881,5.81881,5.81676,5.81711,21000000.0
2006-09-05 17:42:00,5.81753,5.81833,5.81674,5.8171,13000000.0
2006-09-05 17:43:00,5.81724,5.81736,5.81628,5.81736,11000000.0
2006-09-05 17:44:00,5.8158,5.81731,5.81568,5.81686,19000000.0
2006-09-05 17:45:00,5.81719,5.81763,5.81645,5.81733,10000000.0
2006-09-05 17:46:00,5.8171,5.81853,5.81707,5.81741,13000000.0
2006-09-05 17:47:00,5.81675,5.81816,5.81663,5.81769,9000000.0
2006-09-05 17:48:00,5.8176,5.81805,5.81686,5.81708,14000000.0
2006-09-05 17:49:00,5.81691,5.81829,5.8169,5.81804,14000000.0
2006-09-05 17:50:00,5.81805,5.819,5.81748,5.81854,17000000.0
2006-09-05 17:51:00,5.81789,5.81904,5.81676,5.81715,13000000.0
2006-09-05 17:52:00,5.81827,5.81854,5.81704,5.81802,24000000.0
2006-09-05 17:53:00,5.8179,5.81838,5.81691,5.81737,16000000.0
2006-09-05 17:54:00,5.81793,5.81913,5.81646,5.81874,16000000.0
2006-09-05 17:55:00,5.82001,5.82049,5.81872,5.81883,13000000.0
2006-09-05 17:56:00,5.81838,5.81933,5.8181,5.81848,15000000.0
2006-09-05 17:57:00,5.81919,5.81979,5.81745,5.81979,10000000.0
2006-09-05 17:58:00,5.82006,5.8202,5.81683,5.81741,15000000.0
2006-09-05 17:59:00,5.81756,5.81779,5.81622,5.81774,13000000.0
2006-09-05 18:00:00,5.81732,5.81776,5.8169,5.81776,7000000.0
2006-09-05 18:01:00,5.81722,5.81726,5.81605,5.81625,18000000.0
2006-09-05 18:02:00,5.8169,5.81778,5.81625,5.81762,17000000.0
2006-09-05 18:03:00,5.81842,5.8185,5.81733,5.81767,16000000.0
2006-09-05 18:04:00,5.81788,5.81857,5.81636,5.81636,14000000.0
2006-09-05 18:05:00,5.81681,5.81829,5.81566,5.81753,13000000.0
2006-09-05 18:06:00,5.81774,5.81855,5.81654,5.81749,18000000.0
2006-09-05 18:07:00,5.81769,5.81777,5.81568,5.81764,12000000.0
2006-09-05 18:08:00,5.81622,5.8169,5.81572,5.81646,18000000.0
2006-09-05 18:09:00,5.81706,5.81792,5.81567,5.81696,12000000.0
2006-09-05 18:10:00,5.81746,5.81746,5.81617,5.81734,13000000.0
2006-09-05 18:11:00,5.81707,5.81784,5.81679,5.8169,10000000.0
2006-09-05 18:12:00,5.81613,5.81635,5.8151,5.8151,11000000.0
2006-09-05 18:13:00,5.81575,5.81666,5.81517,5.81666,14000000.0
2006-09-05 18:14:00,5.81701,5.81701,5.81576,5.81613,10000000.0
2006-09-05 18:15:00,5.81592,5.81681,5.81524,5.81613,10000000.0
2006-09-05 18:16:00,5.81614,5.81636,5.81479,5.81554,9000000.0
2006-09-05 18:17:00,5.81587,5.81686,5.81513,5.81516,18000000.0
2006-09-05 18:18:00,5.81528,5.81658,5.81528,5.81615,14000000.0
2006-09-05 18:19:00,5.81621,5.81644,5.81531,5.81627,10000000.0
2006-09-05 18:20:00,5.81571,5.81573,5.81375,5.81532,15000000.0
2006-09-05 18:21:00,5.81594,5.81594,5.81412,5.81568,18000000.0
2006-09-05 18:22:00,5.81578,5.81615,5.81443,5.81475,14000000.0
2006-09-05 18:23:00,5.8151,5.81513,5.8138,5.81417,7000000.0
2006-09-05 18:24:00,5.81599,5.81614,5.81486,5.81543,9000000.0
2006-09-05 18:25:00,5.81569,5.81641,5.8147,5.81554,13000000.0
2006-09-05 18:26:00,5.81528,5.81578,5.81444,5.81456,16000000.0
2006-09-05 18:27:00,5.81545,5.81616,5.81463,5.81551,14000000.0
2006-09-05 18:28:00,5.81597,5.81668,5.81487,5.81637,13000000.0
2006-09-05 18:29:00,5.81579,5.8161,5.81499,5.81499,11000000.0
2006-09-05 18:30:00,5.81546,5.81636,5.81501,5.81507,16000000.0
2006-09-05 18:31:00,5.81512,5.81631,5.8149,5.81578,12000000.0
2006-09-05 18:32:00,5.81541,5.81558,5.81434,5.81456,11000000.0
2006-09-05 18:33:00,5.8152,5.8161,5.81453,5.81453,13000000.0
2006-09-05 18:34:00,5.81584,5.81584,5.81437,5.81503,13000000.0
2006-09-05 18:35:00,5.81518,5.81649,5.81501,5.81505,18000000.0
2006-09-05 18:36:00,5.81612,5.81617,5.81539,5.81617,18000000.0
2006-09-05 18:37:00,5.81604,5.81611,5.81498,5.81574,18000000.0
2006-09-05 18:38:00,5.8158,5.81604,5.81505,5.81602,11000000.0
2006-09-05 18:39:00,5.81637,5.81671,5.81532,5.81532,11000000.0
2006-09-05 18:40:00,5.81545,5.81685,5.81494,5.81685,14000000.0
2006-09-05 18:41:00,5.816,5.81725,5.81525,5.81714,16000000.0
2006-09-05 18:42:00,5.81703,5.8172,5.81557,5.81637,14000000.0
2006-09-05 18:43:00,5.81679,5.81689,5.81538,5.81545,10000000.0
2006-09-05 18:44:00,5.81509,5.81661,5.81485,5.81661,13000000.0
2006-09-05 18:45:00,5.81681,5.81704,5.81536,5.81692,13000000.0
2006-09-05 18:46:00,5.81613,5.81674,5.81551,5.81588,12000000.0
2006-09-05 18:47:00,5.81575,5.81642,5.81518,5.8156,14000000.0
2006-09-05 18:48:00,5.81666,5.81666,5.81571,5.81571,15000000.0
2006-09-05 18:49:00,5.81561,5.81666,5.81515,5.81598,12000000.0
2006-09-05 18:50:00,5.81686,5.81688,5.81508,5.81508,9000000.0
2006-09-05 18:51:00,5.81507,5.81622,5.81507,5.81622,17000000.0
2006-09-05 18:52:00,5.81558,5.81584,5.81454,5.81454,9000000.0
2006-09-05 18:53:00,5.8157,5.81622,5.81501,5.81532,14000000.0
2006-09-05 18:54:00,5.81605,5.81614,5.81482,5.81613,14000000.0
2006-09-05 18:55:00,5.81503,5.81639,5.81503,5.8162,10000000.0
2006-09-05 18:56:00,5.81504,5.81609,5.81462,5.81462,16000000.0
2006-09-05 18:57:00,5.81471,5.81576,5.81426,5.81439,17000000.0
2006-09-05 18:58:00,5.81581,5.81641,5.81474,5.81474,14000000.0
2006-09-05 18:59:00,5.81484,5.81685,5.81484,5.81672,14000000.0
2006-09-05 19:00:00,5.81657,5.81702,5.81516,5.81516,15000000.0
2006-09-05 19:01:00,5.81527,5.81587,5.81477,5.81484,15000000.0
2006-09-05 19:02:00,5.81464,5.81531,5.81404,5.81437,14000000.0
2006-09-05 19:03:00,5.81439,5.81507,5.81352,5.81507,14000000.0
2006-09-05 19:04:00,5.81541,5.81541,5.81412,5.81509,12000000.0
2006-09-05 19:05:00,5.81569,5.81578,5.81448,5.81486,15000000.0
2006-09-05 19:06:00,5.81532,5.81574,5.81432,5.81479,16000000.0
2006-09-05 19:07:00,5.81509,5.81632,5.81466,5.81589,20000000.0
2006-09-05 19:08:00,5.81603,5.81603,5.81463,5.81491,8000000.0
2006-09-05 19:09:00,5.81475,5.81572,5.81457,5.81545,17000000.0
2006-09-05 19:10:00,5.81585,5.81587,5.81453,5.81557,9000000.0
2006-09-05 19:11:00,5.81597,5.81638,5.81495,5.81536,16000000.0
2006-09-05 19:12:00,5.81668,5.81668,5.81492,5.81599,13000000.0
2006-09-05 19:13:00,5.81684,5.81769,5.81627,5.81769,10000000.0
2006-09-05 19:14:00,5.81784,5.81784,5.81597,5.81698,20000000.0
2006-09-05 19:15:00,5.81612,5.81772,5.81612,5.81682,12000000.0
2006-09-05 19:16:00,5.81781,5.81825,5.81715,5.81742,8000000.0
2006-09-05 19:17:00,5.81709,5.81747,5.8165,5.8165,18000000.0
2006-09-05 19:18:00,5.81628,5.81715,5.81568,5.8167,11000000.0
2006-09-05 19:19:00,5.8177,5.8177,5.81648,5.81655,12000000.0
2006-09-05 19:20:00,5.81779,5.81879,5.81672,5.81812,14000000.0
2006-09-05 19:21:00,5.81745,5.81824,5.8168,5.81822,13000000.0
2006-09-05 19:22:00,5.81858,5.81914,5.81742,5.81776,12000000.0
2006-09-05 19:23:00,5.81785,5.8185,5.8172,5.8172,14000000.0
2006-09-05 19:24:00,5.81846,5.81871,5.81727,5.81778,19000000.0
2006-09-05 19:25:00,5.81759,5.8188,5.81755,5.8188,8000000.0
2006-09-05 19:26:00,5.81866,5.81866,5.81791,5.8183,7000000.0
2006-09-05 19:27:00,5.81824,5.81897,5.81707,5.81867,20000000.0
2006-09-05 19:28:00,5.81757,5.81855,5.81684,5.8179,17000000.0
2006-09-05 19:29:00,5.81815,5.81821,5.81734,5.81821,10000000.0
2006-09-05 19:30:00,5.81862,5.81862,5.81682,5.81692,15000000.0
2006-09-05 19:31:00,5.81591,5.81805,5.81566,5.81753,11000000.0
2006-09-05 19:32:00,5.81787,5.8187,5.81765,5.81852,9000000.0
2006-09-05 19:33:00,5.81821,5.81843,5.81752,5.81815,14000000.0
2006-09-05 19:34:00,5.81849,5.81849,5.8161,5.81733,17000000.0
2006-09-05 19:35:00,5.81866,5.81873,5.81775,5.81873,8000000.0
2006-09-05 19:36:00,5.81861,5.81861,5.81752,5.81821,15000000.0
2006-09-05 19:37:00,5.81824,5.81833,5.81742,5.81826,8000000.0
2006-09-05 19:38:00,5.81827,5.81844,5.8171,5.81711,15000000.0
2006-09-05 19:39:00,5.8177,5.81804,5.81697,5.81792,17000000.0
2006-09-05 19:40:00,5.81786,5.81799,5.81614,5.81614,16000000.0
2006-09-05 19:41:00,5.8161,5.81788,5.81605,5.81701,11000000.0
2006-09-05 19:42:00,5.81786,5.81839,5.81709,5.81794,15000000.0
2006-09-05 19:43:00,5.81742,5.81852,5.817,5.81852,14000000.0
2006-09-05 19:44:00,5.81796,5.81796,5.81579,5.81587,14000000.0
2006-09-05 19:45:00,5.81559,5.81781,5.81555,5.81781,15000000.0
2006-09-05 19:46:00,5.81808,5.81818,5.81756,5.81763,15000000.0
2006-09-05 19:47:00,5.81732,5.81732,5.81636,5.81717,16000000.0
2006-09-05 19:48:00,5.81822,5.81822,5.81681,5.81685,16000000.0
2006-09-05 19:49:00,5.81728,5.8183,5.81718,5.8183,8000000.0
2006-09-05 19:50:00,5.81778,5.81823,5.8172,5.81751,9000000.0
2006-09-05 19:51:00,5.81695,5.81794,5.81658,5.8175,19000000.0
2006-09-05 19:52:00,5.81753,5.81793,5.81649,5.81649,11000000.0
2006-09-05 19:53:00,5.81697,5.81825,5.81638,5.81825,14000000.0
2006-09-05 19:54:00,5.81782,5.81836,5.81685,5.81775,18000000.0
2006-09-05 19:55:00,5.81793,5.81793,5.81653,5.81776,13000000.0
2006-09-05 19:56:00,5.817,5.81788,5.81692,5.8177,10000000.0
2006-09-05 19:57:00,5.81768,5.81821,5.81718,5.81776,16000000.0
2006-09-05 19:58:00,5.81835,5.81835,5.81701,5.81815,15000000.0
2006-09-05 19:59:00,5.8168,5.81879,5.8168,5.81828,14000000.0
2006-09-05 20:00:00,5.81792,5.81808,5.81715,5.81808,11000000.0
2006-09-05 20:01:00,5.81743,5.81835,5.81709,5.81718,24000000.0
2006-09-05 20:02:00,5.81695,5.81877,5.81695,5.81867,11000000.0
2006-09-05 20:03:00,5.8182,5.81885,5.81754,5.81792,11000000.0
2006-09-05 20:04:00,5.81727,5.81813,5.81685,5.81749,10000000.0
2006-09-05 20:05:00,5.81853,5.81853,5.8168,5.81712,17000000.0
2006-09-05 20:06:00,5.81754,5.81834,5.81733,5.81834,10000000.0
2006-09-05 20:07:00,5.81762,5.81819,5.81696,5.8176,14000000.0
2006-09-05 20:08:00,5.81857,5.81885,5.81732,5.81767,13000000.0
2006-09-05 20:09:00,5.81786,5.81885,5.81777,5.81826,11000000.0
2006-09-05 20:10:00,5.81883,5.81904,5.81786,5.81824,11000000.0
2006-09-05 20:11:00,5.81761,5.81812,5.81718,5.81718,9000000.0
2006-09-05 20:12:00,5.81749,5.81907,5.81749,5.81865,16000000.0
2006-09-05 20:13:00,5.81894,5.8191,5.81768,5.81768,11000000.0
2006-09-05 20:14:00,5.81792,5.81964,5.81765,5.81905,19000000.0
2006-09-05 20:15:00,5.81908,5.81908,5.81699,5.81699,13000000.0
2006-09-05 20:16:00,5.81693,5.81745,5.81607,5.81718,15000000.0
2006-09-05 20:17:00,5.81645,5.81863,5.81645,5.81783,8000000.0
2006-09-05 20:18:00,5.81777,5.81842,5.81713,5.81713,14000000.0
2006-09-05 20:19:00,5.81685,5.81846,5.81685,5.81846,14000000.0
2006-09-05 20:20:00,5.81833,5.81842,5.81734,5.81734,12000000.0
2006-09-05 20:21:00,5.81711,5.81817,5.81687,5.81735,9000000.0
2006-09-05 20:22:00,5.8171,5.81811,5.81667,5.81667,17000000.0
2006-09-05 20:23:00,5.81717,5.81881,5.81717,5.81771,11000000.0
2006-09-05 20:24:00,5.81791,5.81899,5.81757,5.81757,16000000.0
2006-09-05 20:25:00,5.81793,5.81824,5.81695,5.81695,11000000.0
2006-09-05 20:26:00,5.81713,5.81799,5.81713,5.81799,8000000.0
2006-09-05 20:27:00,5.81859,5.8195,5.81738,5.8195,13000000.0
2006-09-05 20:28:00,5.81825,5.81899,5.81769,5.81802,15000000.0
2006-09-05 20:29:00,5.81765,5.81913,5.81765,5.81872,16000000.0
2006-09-05 20:30:00,5.8192,5.81976,5.81877,5.81877,8000000.0
2006-09-05 20:31:00,5.81846,5.81973,5.81834,5.81973,18000000.0
2006-09-05 20:32:00,5.81956,5.81956,5.81855,5.81894,7000000.0
2006-09-05 20:33:00,5.81875,5.81934,5.81786,5.81786,13000000.0
2006-09-05 20:34:00,5.81857,5.81857,5.81719,5.81734,13000000.0
2006-09-05 20:35:00,5.81709,5.81709,5.81605,5.81648,9000000.0
2006-09-05 20:36:00,5.81665,5.81795,5.81629,5.81707,17000000.0
2006-09-05 20:37:00,5.81694,5.81774,5.81631,5.81701,14000000.0
2006-09-05 20:38:00,5.81772,5.81772,5.81604,5.8162,16000000.0
2006-09-05 20:39:00,5.81602,5.817,5.81521,5.81564,14000000.0
2006-09-05 20:40:00,5.81588,5.81645,5.81529,5.81615,17000000.0
2006-09-05 20:41:00,5.81584,5.81728,5.81529,5.81704,16000000.0
2006-09-05 20:42:00,5.8168,5.81704,5.81489,5.81561,22000000.0
2006-09-05 20:43:00,5.81594,5.81627,5.81482,5.81578,18000000.0
2006-09-05 20:44:00,5.81596,5.81697,5.81552,5.81552,16000000.0
2006-09-05 20:45:00,5.8161,5.81675,5.8153,5.8155,8000000.0
2006-09-05 20:46:00,5.81679,5.81683,5.8157,5.8157,19000000.0
2006-09-05 20:47:00,5.81555,5.81627,5.8151,5.81554,12000000.0
2006-09-05 20:48:00,5.81575,5.81695,5.81514,5.81633,9000000.0
2006-09-05 20:49:00,5.81582,5.81715,5.8152,5.81616,19000000.0
2006-09-05 20:50:00,5.8169,5.8169,5.81568,5.81582,15000000.0
2006-09-05 20:51:00,5.81548,5.81617,5.81508,5.8154,9000000.0
2006-09-05 20:52:00,5.816,5.81658,5.81484,5.81489,11000000.0
2006-09-05 20:53:00,5.81465,5.81631,5.81465,5.81564,15000000.0
2006-09-05 20:54:00,5.81616,5.81642,5.81494,5.81552,12000000.0
2006-09-05 20:55:00,5.81524,5.8161,5.8148,5.8161,18000000.0
2006-09-05 20:56:00,5.81462,5.81516,5.81433,5.81433,12000000.0
2006-09-05 20:57:00,5.81459,5.8155,5.81416,5.81443,13000000.0
2006-09-05 20:58:00,5.8152,5.8152,5.81378,5.81418,11000000.0
2006-09-05 20:59:00,5.81411,5.81448,5.81334,5.81375,11000000.0
2006-09-05 21:00:00,5.81338,5.81382,5.8129,5.81297,17000000.0
2006-09-05 21:01:00,5.81249,5.81262,5.81121,5.81121,10000000.0
2006-09-05 21:02:00,5.81194,5.81328,5.81182,5.81328,8000000.0
2006-09-05 21:03:00,5.81315,5.81316,5.81119,5.81119,19000000.0
2006-09-05 21:04:00,5.81202,5.81323,5.81139,5.81306,18000000.0
2006-09-05 21:05:00,5.81171,5.81335,5.81171,5.81259,14000000.0
2006-09-05 21:06:00,5.81243,5.81331,5.8118,5.81187,12000000.0
2006-09-05 21:07:00,5.81203,5.8135,5.81165,5.81175,10000000.0
2006-09-05 21:08:00,5.81171,5.81343,5.81171,5.81182,14000000.0
2006-09-05 21:09:00,5.81174,5.8134,5.81174,5.81285,16000000.0
2006-09-05 21:10:00,5.81272,5.81385,5.81256,5.81333,15000000.0
2006-09-05 21:11:00,5.81269,5.81377,5.81186,5.81346,13000000.0
2006-09-05 21:12:00,5.8133,5.81381,5.81287,5.81381,10000000.0
2006-09-05 21:13:00,5.81327,5.81406,5.81241,5.81257,14000000.0
2006-09-05 21:14:00,5.81288,5.81407,5.81281,5.81407,10000000.0
2006-09-05 21:15:00,5.8143,5.81445,5.81327,5.81408,15000000.0
2006-09-05 21:16:00,5.81412,5.81422,5.81308,5.81342,11000000.0
2006-09-05 21:17:00,5.81303,5.81417,5.81247,5.81355,13000000.0
2006-09-05 21:18:00,5.81316,5.81353,5.81268,5.81289,17000000.0
2006-09-05 21:19:00,5.81413,5.8142,5.81198,5.81302,12000000.0
2006-09-05 21:20:00,5.81251,5.81316,5.81207,5.81291,14000000.0
2006-09-05 21:21:00,5.81278,5.81278,5.81185,5.8121,11000000.0
2006-09-05 21:22:00,5.81277,5.81354,5.812,5.8129,9000000.0
2006-09-05 21:23:00,5.81223,5.81284,5.81177,5.81177,7000000.0
2006-09-05 21:24:00,5.81307,5.81387,5.81288,5.81306,11000000.0
2006-09-05 21:25:00,5.81365,5.81394,5.81328,5.8135,7000000.0
2006-09-05 21:26:00,5.8138,5.81426,5.81278,5.81278,13000000.0
2006-09-05 21:27:00,5.8135,5.81374,5.81311,5.81372,11000000.0
2006-09-05 21:28:00,5.81363,5.81389,5.81266,5.81269,15000000.0
2006-09-05 21:29:00,5.8129,5.81404,5.81227,5.81303,12000000.0
2006-09-05 21:30:00,5.81341,5.81402,5.81339,5.81354,10000000.0
2006-09-05 21:31:00,5.81332,5.81332,5.81233,5.81284,10000000.0
2006-09-05 21:32:00,5.81287,5.81373,5.81287,5.81323,12000000.0
2006-09-05 21:33:00,5.81303,5.81362,5.81261,5.81322,19000000.0
2006-09-05 21:34:00,5.81307,5.8134,5.8125,5.8128,8000000.0
2006-09-05 21:35:00,5.81311,5.81443,5.81311,5.81353,20000000.0
2006-09-05 21:36:00,5.81343,5.81421,5.81284,5.81316,19000000.0
2006-09-05 21:37:00,5.81312,5.81312,5.81213,5.81213,19000000.0
2006-09-05 21:38:00,5.81199,5.81386,5.81199,5.81306,13000000.0
2006-09-05 21:39:00,5.81428,5.8146,5.81332,5.81385,17000000.0
2006-09-05 21:40:00,5.81354,5.81354,5.81241,5.81241,7000000.0
2006-09-05 21:41:00,5.8122,5.81383,5.8122,5.81307,11000000.0
2006-09-05 21:42:00,5.81315,5.81418,5.81315,5.81363,18000000.0
2006-09-05 21:43:00,5.81331,5.81394,5.81246,5.81246,13000000.0
2006-09-05 21:44:00,5.81232,5.8137,5.81209,5.8137,16000000.0
2006-09-05 21:45:00,5.81329,5.81361,5.81263,5.8128,11000000.0
2006-09-05 21:46:00,5.81261,5.81332,5.81232,5.81251,13000000.0
2006-09-05 21:47:00,5.81281,5.81281,5.81149,5.81263,13000000.0
2006-09-05 21:48:00,5.81257,5.81389,5.81175,5.81301,17000000.0
2006-09-05 21:49:00,5.81302,5.81344,5.81271,5.81335,8000000.0
2006-09-05 21:50:00,5.81377,5.81377,5.81281,5.81281,11000000.0
2006-09-05 21:51:00,5.81292,5.81302,5.81222,5.81302,13000000.0
2006-09-05 21:52:00,5.81318,5.81482,5.81318,5.81482,13000000.0
2006-09-05 21:53:00,5.81353,5.81391,5.81266,5.81266,14000000.0
2006-09-05 21:54:00,5.81293,5.81374,5.81292,5.81305,11000000.0
2006-09-05 21:55:00,5.81306,5.81306,5.81213,5.81214,17000000.0
2006-09-05 21:56:00,5.81211,5.81211,5.81183,5.81198,12000000.0
2006-09-05 21:57:00,5.81246,5.81348,5.81224,5.81303,16000000.0
2006-09-05 21:58:00,5.81249,5.81367,5.8123,5.81302,9000000.0
2006-09-05 21:59:00,5.81288,5.81373,5.81195,5.81318,18000000.0
2006-09-05 22:00:00,5.81288,5.81382,5.81288,5.81305,13000000.0
2006-09-05 22:01:00,5.81366,5.81552,5.81329,5.81338,11000000.0
2006-09-05 22:02:00,5.81401,5.81422,5.81254,5.81324,17000000.0
2006-09-05 22:03:00,5.81327,5.81398,5.81267,5.8136,23000000.0
2006-09-05 22:04:00,5.81391,5.81391,5.81274,5.81337,15000000.0
2006-09-05 22:05:00,5.81337,5.81472,5.81337,5.81392,14000000.0
2006-09-05 22:06:00,5.81389,5.81471,5.81345,5.81345,15000000.0
2006-09-05 22:07:00,5.81289,5.8144,5.81289,5.81316,9000000.0
2006-09-05 22:08:00,5.81339,5.81501,5.8131,5.81417,18000000.0
2006-09-05 22:09:00,5.81438,5.81527,5.81358,5.8137,11000000.0
2006-09-05 22:10:00,5.81522,5.81598,5.81412,5.81459,7000000.0
2006-09-05 22:11:00,5.81539,5.81539,5.81369,5.81512,8000000.0
2006-09-05 22:12:00,5.81291,5.81564,5.8129,5.81389,16000000.0
2006-09-05 22:13:00,5.8161,5.81914,5.81477,5.81839,24000000.0
2006-09-05 22:14:00,5.81774,5.81877,5.81398,5.81398,9000000.0
2006-09-05 22:15:00,5.81324,5.81408,5.81313,5.81394,10000000.0
2006-09-05 22:16:00,5.8145,5.8145,5.81261,5.81261,13000000.0
2006-09-05 22:17:00,5.81307,5.81398,5.8121,5.81249,20000000.0
2006-09-05 22:18:00,5.81342,5.81509,5.81311,5.81509,11000000.0
2006-09-05 22:19:00,5.81351,5.81436,5.81277,5.81302,15000000.0
2006-09-05 22:20:00,5.81496,5.81596,5.8143,5.81562,16000000.0
2006-09-05 22:21:00,5.81544,5.81624,5.81522,5.81529,12000000.0
2006-09-05 22:22:00,5.81472,5.81501,5.81353,5.81419,14000000.0
2006-09-05 22:23:00,5.81458,5.81805,5.81392,5.81805,11000000.0
2006-09-05 22:24:00,5.81791,5.81911,5.81334,5.81334,16000000.0
2006-09-05 22:25:00,5.81332,5.81372,5.81246,5.81372,14000000.0
2006-09-05 22:26:00,5.81364,5.81371,5.81248,5.81248,10000000.0
2006-09-05 22:27:00,5.81267,5.81402,5.81267,5.81273,14000000.0
2006-09-05 22:28:00,5.81238,5.81347,5.81238,5.81297,12000000.0
2006-09-05 22:29:00,5.81262,5.81357,5.81249,5.81249,13000000.0
2006-09-05 22:30:00,5.81222,5.81348,5.81222,5.81308,8000000.0
2006-09-05 22:31:00,5.81316,5.8133,5.81263,5.81273,11000000.0
2006-09-05 22:32:00,5.81259,5.81259,5.81221,5.81255,20000000.0
2006-09-05 22:33:00,5.81387,5.81387,5.81209,5.81209,11000000.0
2006-09-05 22:34:00,5.81154,5.81295,5.81148,5.81186,10000000.0
2006-09-05 22:35:00,5.81198,5.81356,5.81198,5.81291,13000000.0
2006-09-05 22:36:00,5.81315,5.81324,5.81261,5.81324,9000000.0
2006-09-05 22:37:00,5.81314,5.81329,5.8113,5.8113,13000000.0
2006-09-05 22:38:00,5.81181,5.81508,5.81181,5.81296,9000000.0
2006-09-05 22:39:00,5.81328,5.81478,5.81267,5.81353,12000000.0
2006-09-05 22:40:00,5.81448,5.81464,5.8139,5.8139,9000000.0
2006-09-05 22:41:00,5.81314,5.81371,5.81175,5.81371,14000000.0
2006-09-05 22:42:00,5.81318,5.81554,5.81318,5.81554,13000000.0
2006-09-05 22:43:00,5.81559,5.81661,5.81327,5.81489,12000000.0
2006-09-05 22:44:00,5.81455,5.81608,5.81182,5.81182,15000000.0
2006-09-05 22:45:00,5.81173,5.81308,5.8115,5.81245,13000000.0
2006-09-05 22:46:00,5.81253,5.81299,5.81135,5.8126,14000000.0
2006-09-05 22:47:00,5.81596,5.81648,5.81278,5.81299,15000000.0
2006-09-05 22:48:00,5.81303,5.81692,5.81233,5.81692,13000000.0
2006-09-05 22:49:00,5.81563,5.81628,5.81162,5.81162,13000000.0
2006-09-05 22:50:00,5.81154,5.81484,5.81154,5.81286,15000000.0
2006-09-05 22:51:00,5.8143,5.81605,5.81238,5.81605,14000000.0
2006-09-05 22:52:00,5.81579,5.81653,5.81337,5.81451,9000000.0
2006-09-05 22:53:00,5.81361,5.81407,5.81183,5.81183,15000000.0
2006-09-05 22:54:00,5.81226,5.81464,5.81226,5.81464,17000000.0
2006-09-05 22:55:00,5.81424,5.8162,5.813,5.81349,16000000.0
2006-09-05 22:56:00,5.81409,5.8151,5.81112,5.81264,13000000.0
2006-09-05 22:57:00,5.81222,5.8144,5.81191,5.8144,8000000.0
2006-09-05 22:58:00,5.81354,5.81462,5.81274,5.81429,8000000.0
2006-09-05 22:59:00,5.81419,5.81459,5.81354,5.81354,19000000.0
2006-09-05 23:00:00,5.81472,5.81573,5.81452,5.81502,10000000.0
2006-09-05 23:01:00,5.8154,5.8163,5.81411,5.81411,7000000.0
2006-09-05 23:02:00,5.81447,5.8168,5.81296,5.81517,15000000.0
2006-09-05 23:03:00,5.81499,5.81603,5.81365,5.81566,17000000.0
2006-09-05 23:04:00,5.8161,5.8161,5.81335,5.81441,19000000.0
2006-09-05 23:05:00,5.81528,5.81719,5.81343,5.81719,9000000.0
2006-09-05 23:06:00,5.81796,5.81832,5.81454,5.8167,12000000.0
2006-09-05 23:07:00,5.81742,5.81801,5.81509,5.81558,14000000.0
2006-09-05 23:08:00,5.81545,5.81642,5.81412,5.81642,16000000.0
2006-09-05 23:09:00,5.81624,5.81626,5.8145,5.81522,9000000.0
2006-09-05 23:10:00,5.81608,5.81608,5.81348,5.81383,12000000.0
2006-09-05 23:11:00,5.81279,5.81396,5.81221,5.81301,14000000.0
2006-09-05 23:12:00,5.81291,5.81425,5.81291,5.81425,7000000.0
2006-09-05 23:13:00,5.81319,5.81416,5.81274,5.81342,14000000.0
2006-09-05 23:14:00,5.81359,5.81436,5.81307,5.81319,19000000.0
2006-09-05 23:15:00,5.81358,5.81442,5.81307,5.8136,13000000.0
2006-09-05 23:16:00,5.81317,5.81413,5.81273,5.81413,15000000.0
2006-09-05 23:17:00,5.81338,5.81425,5.8132,5.81422,11000000.0
2006-09-05 23:18:00,5.81344,5.81446,5.81305,5.81306,12000000.0
2006-09-05 23:19:00,5.81251,5.81406,5.81219,5.81219,14000000.0
2006-09-05 23:20:00,5.81144,5.81349,5.81144,5.81344,19000000.0
2006-09-05 23:21:00,5.81344,5.81384,5.81313,5.81377,7000000.0
2006-09-05 23:22:00,5.81392,5.8144,5.81286,5.81369,15000000.0
2006-09-05 23:23:00,5.81332,5.81428,5.81266,5.81271,11000000.0
2006-09-05 23:24:00,5.81311,5.81401,5.81311,5.81373,14000000.0
2006-09-05 23:25:00,5.81368,5.81382,5.81286,5.81334,11000000.0
2006-09-05 23:26:00,5.8138,5.81441,5.81315,5.81316,14000000.0
2006-09-05 23:27:00,5.81367,5.81481,5.81367,5.81481,11000000.0
2006-09-05 23:28:00,5.81476,5.81483,5.8136,5.81374,12000000.0
2006-09-05 23:29:00,5.81363,5.81448,5.81341,5.81342,16000000.0
2006-09-05 23:30:00,5.81406,5.81536,5.81406,5.81435,20000000.0
2006-09-05 23:31:00,5.81388,5.81388,5.81314,5.81314,11000000.0
2006-09-05 23:32:00,5.81375,5.81517,5.81367,5.81419,16000000.0
2006-09-05 23:33:00,5.81461,5.81511,5.81391,5.81494,12000000.0
2006-09-05 23:34:00,5.81441,5.81441,5.81275,5.81346,13000000.0
2006-09-05 23:35:00,5.81336,5.81451,5.81324,5.81446,9000000.0
2006-09-05 23:36:00,5.81379,5.81424,5.81291,5.81305,9000000.0
2006-09-05 23:37:00,5.81307,5.81307,5.81225,5.81244,14000000.0
2006-09-05 23:38:00,5.81271,5.81421,5.81271,5.81336,13000000.0
2006-09-05 23:39:00,5.81294,5.81331,5.81267,5.81267,17000000.0
2006-09-05 23:40:00,5.81265,5.8137,5.81158,5.8137,12000000.0
2006-09-05 23:41:00,5.81369,5.81423,5.81239,5.81239,17000000.0
2006-09-05 23:42:00,5.81322,5.81367,5.81229,5.81229,22000000.0
2006-09-05 23:43:00,5.81216,5.81303,5.81216,5.81303,15000000.0
2006-09-05 23:44:00,5.81341,5.81423,5.81284,5.81321,14000000.0
2006-09-05 23:45:00,5.81299,5.81494,5.81283,5.81494,20000000.0
2006-09-05 23:46:00,5.81374,5.81429,5.81349,5.81361,14000000.0
2006-09-05 23:47:00,5.8131,5.8145,5.8126,5.81383,10000000.0
2006-09-05 23:48:00,5.8137,5.81489,5.81334,5.81334,18000000.0
2006-09-05 23:49:00,5.81358,5.81483,5.81276,5.81276,14000000.0
2006-09-05 23:50:00,5.81293,5.81397,5.8125,5.8125,13000000.0
2006-09-05 23:51:00,5.81234,5.81253,5.81232,5.81236,8000000.0
2006-09-05 23:52:00,5.81254,5.81325,5.81253,5.81305,16000000.0
2006-09-05 23:53:00,5.8134,5.81404,5.81289,5.81291,18000000.0
2006-09-05 23:54:00,5.81268,5.8141,5.81268,5.81337,12000000.0
2006-09-05 23:55:00,5.81316,5.8132,5.81226,5.81263,19000000.0
2006-09-05 23:56:00,5.81315,5.8145,5.81315,5.81399,14000000.0
2006-09-05 23:57:00,5.81377,5.81402,5.81299,5.81299,16000000.0
2006-09-05 23:58:00,5.81318,5.81464,5.81318,5.81363,13000000.0
2006-09-05 23:59:00,5.81387,5.81445,5.81338,5.81338,14000000.0
2006-09-06 00:00:00,5.81344,5.8136,5.81224,5.81299,17000000.0
2006-09-06 00:01:00,5.81275,5.81323,5.81221,5.81221,12000000.0
2006-09-06 00:02:00,5.81223,5.81302,5.81133,5.81181,15000000.0
2006-09-06 00:03:00,5.81177,5.81185,5.81105,5.81156,14000000.0
2006-09-06 00:04:00,5.81157,5.81271,5.81097,5.81133,12000000.0
2006-09-06 00:05:00,5.81069,5.81231,5.81069,5.81183,12000000.0
2006-09-06 00:06:00,5.81176,5.81254,5.81112,5.81176,12000000.0
2006-09-06 00:07:00,5.81185,5.81226,5.81124,5.81209,11000000.0
2006-09-06 00:08:00,5.81163,5.8126,5.81082,5.81137,15000000.0
2006-09-06 00:09:00,5.81095,5.81273,5.81083,5.81083,12000000.0
2006-09-06 00:10:00,5.81084,5.81302,5.81084,5.81302,19000000.0
2006-09-06 00:11:00,5.81304,5.81397,5.81251,5.81393,8000000.0
2006-09-06 00:12:00,5.81412,5.81412,5.81261,5.81261,9000000.0
2006-09-06 00:13:00,5.81281,5.81426,5.81281,5.81314,13000000.0
2006-09-06 00:14:00,5.81437,5.8145,5.81328,5.8145,14000000.0
2006-09-06 00:15:00,5.81448,5.81498,5.81358,5.81485,12000000.0
2006-09-06 00:16:00,5.81335,5.81377,5.81319,5.81331,12000000.0
2006-09-06 00:17:00,5.81366,5.81448,5.81365,5.81374,10000000.0
2006-09-06 00:18:00,5.81366,5.81434,5.81314,5.81358,19000000.0
2006-09-06 00:19:00,5.81332,5.81442,5.81295,5.81295,12000000.0
2006-09-06 00:20:00,5.81351,5.81411,5.81345,5.81375,11000000.0
2006-09-06 00:21:00,5.8139,5.81501,5.81351,5.81351,14000000.0
2006-09-06 00:22:00,5.8132,5.81331,5.81312,5.81329,13000000.0
2006-09-06 00:23:00,5.81422,5.81469,5.81287,5.81461,13000000.0
2006-09-06 00:24:00,5.81373,5.81373,5.81284,5.81324,9000000.0
2006-09-06 00:25:00,5.81282,5.81346,5.81267,5.81345,13000000.0
2006-09-06 00:26:00,5.81318,5.81353,5.81248,5.81294,14000000.0
2006-09-06 00:27:00,5.81289,5.81311,5.81145,5.81145,15000000.0
2006-09-06 00:28:00,5.81201,5.81334,5.81201,5.81207,7000000.0
2006-09-06 00:29:00,5.81184,5.81251,5.81184,5.81251,17000000.0
2006-09-06 00:30:00,5.81304,5.81304,5.81199,5.81199,9000000.0
2006-09-06 00:31:00,5.81211,5.81336,5.81204,5.81242,13000000.0
2006-09-06 00:32:00,5.81249,5.81355,5.81224,5.81355,8000000.0
2006-09-06 00:33:00,5.81295,5.81392,5.81238,5.81353,19000000.0
2006-09-06 00:34:00,5.81371,5.81397,5.81371,5.81381,15000000.0
2006-09-06 00:35:00,5.81384,5.81396,5.81374,5.81387,12000000.0
2006-09-06 00:36:00,5.81349,5.81349,5.81205,5.81205,15000000.0
2006-09-06 00:37:00,5.81171,5.81299,5.81171,5.81195,15000000.0
2006-09-06 00:38:00,5.81161,5.8128,5.81158,5.81229,18000000.0
2006-09-06 00:39:00,5.8116,5.8116,5.81013,5.81013,20000000.0
2006-09-06 00:40:00,5.81059,5.81207,5.81059,5.81073,10000000.0
2006-09-06 00:41:00,5.81071,5.81229,5.81071,5.81114,9000000.0
2006-09-06 00:42:00,5.81109,5.81229,5.81102,5.81119,16000000.0
2006-09-06 00:43:00,5.81113,5.81223,5.81113,5.81212,16000000.0
2006-09-06 00:44:00,5.81154,5.81184,5.81099,5.81128,10000000.0
2006-09-06 00:45:00,5.8113,5.81223,5.81102,5.81102,16000000.0
2006-09-06 00:46:00,5.81113,5.81214,5.81098,5.81098,12000000.0
2006-09-06 00:47:00,5.81085,5.81088,5.81069,5.8108,8000000.0
2006-09-06 00:48:00,5.81101,5.81244,5.81101,5.81128,16000000.0
2006-09-06 00:49:00,5.81104,5.81221,5.81086,5.81086,11000000.0
2006-09-06 00:50:00,5.81077,5.8122,5.81075,5.8122,9000000.0
2006-09-06 00:51:00,5.81152,5.81216,5.81106,5.81126,9000000.0
2006-09-06 00:52:00,5.81101,5.81174,5.81061,5.81129,18000000.0
2006-09-06 00:53:00,5.81147,5.81245,5.81092,5.81092,12000000.0
2006-09-06 00:54:00,5.81083,5.81097,5.81069,5.8107,12000000.0
2006-09-06 00:55:00,5.81121,5.81241,5.81121,5.81232,11000000.0
2006-09-06 00:56:00,5.81144,5.81201,5.81099,5.81114,14000000.0
2006-09-06 00:57:00,5.81123,5.81207,5.81087,5.81087,15000000.0
2006-09-06 00:58:00,5.81169,5.81169,5.81108,5.81108,9000000.0
2006-09-06 00:59:00,5.81146,5.81297,5.81146,5.81269,17000000.0
2006-09-06 01:00:00,5.81291,5.81291,5.81113,5.81286,12000000.0
2006-09-06 01:01:00,5.81311,5.81312,5.81156,5.81306,15000000.0
2006-09-06 01:02:00,5.81328,5.81328,5.81148,5.81199,10000000.0
2006-09-06 01:03:00,5.81199,5.813,5.81125,5.81132,13000000.0
2006-09-06 01:04:00,5.81075,5.81193,5.81075,5.81182,13000000.0
2006-09-06 01:05:00,5.81226,5.81305,5.81215,5.81215,13000000.0
2006-09-06 01:06:00,5.81238,5.81313,5.81165,5.81187,12000000.0
2006-09-06 01:07:00,5.81194,5.81287,5.81168,5.8126,13000000.0
2006-09-06 01:08:00,5.81265,5.81313,5.81183,5.81234,15000000.0
2006-09-06 01:09:00,5.81314,5.81314,5.81124,5.81193,17000000.0
2006-09-06 01:10:00,5.81218,5.81283,5.81061,5.81061,10000000.0
2006-09-06 01:11:00,5.81083,5.81201,5.81083,5.81139,11000000.0
2006-09-06 01:12:00,5.81171,5.81209,5.81085,5.81085,10000000.0
2006-09-06 01:13:00,5.81178,5.81241,5.81092,5.81134,11000000.0
2006-09-06 01:14:00,5.81125,5.81258,5.81123,5.81139,13000000.0
2006-09-06 01:15:00,5.81198,5.81198,5.81064,5.81064,9000000.0
2006-09-06 01:16:00,5.81106,5.8133,5.81106,5.8133,12000000.0
2006-09-06 01:17:00,5.81247,5.81256,5.81183,5.81223,11000000.0
2006-09-06 01:18:00,5.81172,5.8128,5.81097,5.81223,12000000.0
2006-09-06 01:19:00,5.81284,5.813,5.81269,5.813,19000000.0
2006-09-06 01:20:00,5.81266,5.81291,5.81198,5.81291,11000000.0
2006-09-06 01:21:00,5.81298,5.81347,5.81214,5.81241,12000000.0
2006-09-06 01:22:00,5.81241,5.81338,5.81228,5.81262,9000000.0
2006-09-06 01:23:00,5.81214,5.81237,5.81158,5.81173,13000000.0
2006-09-06 01:24:00,5.81213,5.81374,5.81213,5.81374,14000000.0
2006-09-06 01:25:00,5.81313,5.81385,5.81218,5.81218,11000000.0
2006-09-06 01:26:00,5.81199,5.81231,5.81161,5.81161,10000000.0
2006-09-06 01:27:00,5.81227,5.81374,5.81227,5.81261,17000000.0
2006-09-06 01:28:00,5.81269,5.81342,5.81235,5.81342,13000000.0
2006-09-06 01:29:00,5.81278,5.81401,5.81242,5.81273,19000000.0
2006-09-06 01:30:00,5.81294,5.81392,5.81264,5.81336,15000000.0
2006-09-06 01:31:00,5.81206,5.81325,5.81199,5.81199,15000000.0
2006-09-06 01:32:00,5.81163,5.81167,5.8114,5.81163,12000000.0
2006-09-06 01:33:00,5.81212,5.81344,5.81212,5.81263,8000000.0
2006-09-06 01:34:00,5.81238,5.8138,5.81238,5.8135,18000000.0
2006-09-06 01:35:00,5.81331,5.81342,5.81212,5.81221,12000000.0
2006-09-06 01:36:00,5.81263,5.81395,5.81253,5.81326,16000000.0
2006-09-06 01:37:00,5.81347,5.81416,5.81303,5.81353,15000000.0
2006-09-06 01:38:00,5.81339,5.81391,5.81288,5.81363,18000000.0
2006-09-06 01:39:00,5.8135,5.8135,5.81313,5.81341,10000000.0
2006-09-06 01:40:00,5.81393,5.81445,5.81373,5.81445,11000000.0
2006-09-06 01:41:00,5.81247,5.81343,5.81247,5.81343,16000000.0
2006-09-06 01:42:00,5.81355,5.81427,5.81302,5.81302,14000000.0
2006-09-06 01:43:00,5.81278,5.81397,5.8123,5.81348,16000000.0
2006-09-06 01:44:00,5.81503,5.81503,5.8135,5.8135,15000000.0
2006-09-06 01:45:00,5.81357,5.81495,5.81357,5.8142,16000000.0
2006-09-06 01:46:00,5.81409,5.81449,5.81341,5.81341,9000000.0
2006-09-06 01:47:00,5.81369,5.81448,5.8131,5.81351,17000000.0
2006-09-06 01:48:00,5.81381,5.81466,5.81377,5.81393,16000000.0
2006-09-06 01:49:00,5.81315,5.81503,5.81279,5.81503,10000000.0
2006-09-06 01:50:00,5.81438,5.81459,5.81336,5.81341,11000000.0
2006-09-06 01:51:00,5.81359,5.81479,5.81359,5.81388,12000000.0
2006-09-06 01:52:00,5.81351,5.81443,5.81249,5.81413,12000000.0
2006-09-06 01:53:00,5.81408,5.8146,5.81314,5.81389,18000000.0
2006-09-06 01:54:00,5.81421,5.81476,5.8132,5.81333,14000000.0
2006-09-06 01:55:00,5.81397,5.81483,5.81273,5.81273,18000000.0
2006-09-06 01:56:00,5.8134,5.81492,5.8134,5.81374,8000000.0
2006-09-06 01:57:00,5.81366,5.81461,5.81327,5.81395,13000000.0
2006-09-06 01:58:00,5.81334,5.81542,5.81313,5.81542,11000000.0
2006-09-06 01:59:00,5.81541,5.81549,5.81386,5.81491,11000000.0
2006-09-06 02:00:00,5.81469,5.81518,5.81347,5.81435,16000000.0
2006-09-06 02:01:00,5.81311,5.81424,5.81302,5.81302,21000000.0
2006-09-06 02:02:00,5.81253,5.8142,5.81237,5.81237,10000000.0
2006-09-06 02:03:00,5.8128,5.81467,5.8128,5.81402,8000000.0
2006-09-06 02:04:00,5.81296,5.81435,5.81219,5.81342,14000000.0
2006-09-06 02:05:00,5.8129,5.81331,5.81211,5.8133,14000000.0
2006-09-06 02:06:00,5.81252,5.8126,5.81171,5.81227,15000000.0
2006-09-06 02:07:00,5.81234,5.81317,5.81177,5.8118,10000000.0
2006-09-06 02:08:00,5.81139,5.81211,5.81086,5.81168,16000000.0
2006-09-06 02:09:00,5.81223,5.8136,5.81188,5.81341,18000000.0
2006-09-06 02:10:00,5.81318,5.81358,5.81177,5.81358,16000000.0
2006-09-06 02:11:00,5.81361,5.81361,5.81244,5.81312,14000000.0
2006-09-06 02:12:00,5.81289,5.8137,5.81255,5.81285,10000000.0
2006-09-06 02:13:00,5.81274,5.81274,5.812,5.81241,15000000.0
2006-09-06 02:14:00,5.81276,5.81437,5.81268,5.81268,19000000.0
2006-09-06 02:15:00,5.81329,5.81458,5.81236,5.81392,12000000.0
2006-09-06 02:16:00,5.81399,5.81417,5.81332,5.81351,18000000.0
2006-09-06 02:17:00,5.81358,5.81434,5.81289,5.81364,14000000.0
2006-09-06 02:18:00,5.81328,5.81461,5.81254,5.81292,12000000.0
2006-09-06 02:19:00,5.81313,5.81334,5.81225,5.81225,14000000.0
2006-09-06 02:20:00,5.81274,5.81442,5.81239,5.81361,13000000.0
2006-09-06 02:21:00,5.8136,5.81405,5.81256,5.81365,15000000.0
2006-09-06 02:22:00,5.81402,5.81474,5.81326,5.81341,13000000.0
2006-09-06 02:23:00,5.81414,5.81552,5.81352,5.81552,16000000.0
2006-09-06 02:24:00,5.81547,5.81547,5.81344,5.81403,17000000.0
2006-09-06 02:25:00,5.81492,5.81639,5.81427,5.81639,10000000.0
2006-09-06 02:26:00,5.8153,5.81559,5.81434,5.81434,13000000.0
2006-09-06 02:27:00,5.81489,5.81602,5.8146,5.8146,7000000.0
2006-09-06 02:28:00,5.815,5.815,5.81408,5.8146,9000000.0
2006-09-06 02:29:00,5.81495,5.81499,5.81473,5.81487,20000000.0
2006-09-06 02:30:00,5.81473,5.81542,5.81453,5.81509,11000000.0
2006-09-06 02:31:00,5.81469,5.81594,5.81453,5.81594,9000000.0
2006-09-06 02:32:00,5.81497,5.8163,5.81497,5.81528,13000000.0
2006-09-06 02:33:00,5.81464,5.81617,5.81464,5.81499,14000000.0
2006-09-06 02:34:00,5.81438,5.81675,5.81412,5.81675,17000000.0
2006-09-06 02:35:00,5.81606,5.81617,5.81468,5.81504,15000000.0
2006-09-06 02:36:00,5.81475,5.81579,5.81381,5.81441,14000000.0
2006-09-06 02:37:00,5.81446,5.81552,5.81437,5.81437,13000000.0
2006-09-06 02:38:00,5.81385,5.81529,5.81385,5.81496,14000000.0
2006-09-06 02:39:00,5.81502,5.81581,5.8142,5.81471,15000000.0
2006-09-06 02:40:00,5.81475,5.8162,5.81419,5.81549,12000000.0
2006-09-06 02:41:00,5.81559,5.81706,5.81508,5.81706,13000000.0
2006-09-06 02:42:00,5.81557,5.81625,5.8151,5.81563,16000000.0
2006-09-06 02:43:00,5.81491,5.81707,5.81491,5.81562,18000000.0
2006-09-06 02:44:00,5.81529,5.81638,5.81506,5.81578,10000000.0
2006-09-06 02:45:00,5.81573,5.81643,5.814,5.814,14000000.0
2006-09-06 02:46:00,5.81372,5.81475,5.81372,5.8141,18000000.0
2006-09-06 02:47:00,5.8146,5.81551,5.8143,5.81551,17000000.0
2006-09-06 02:48:00,5.81543,5.81567,5.81437,5.81463,7000000.0
2006-09-06 02:49:00,5.81523,5.81643,5.81487,5.81618,13000000.0
2006-09-06 02:50:00,5.81528,5.81676,5.81482,5.81592,14000000.0
2006-09-06 02:51:00,5.81582,5.81715,5.81522,5.8168,15000000.0
2006-09-06 02:52:00,5.8162,5.81736,5.81537,5.8165,15000000.0
2006-09-06 02:53:00,5.8167,5.81752,5.81611,5.81648,9000000.0
2006-09-06 02:54:00,5.81711,5.81804,5.81619,5.81743,13000000.0
2006-09-06 02:55:00,5.81764,5.81795,5.81615,5.81702,11000000.0
2006-09-06 02:56:00,5.81696,5.81811,5.81617,5.81698,18000000.0
2006-09-06 02:57:00,5.8168,5.81733,5.81598,5.81718,13000000.0
2006-09-06 02:58:00,5.81626,5.81647,5.81539,5.81545,9000000.0
2006-09-06 02:59:00,5.81603,5.81676,5.81549,5.81617,14000000.0
2006-09-06 03:00:00,5.8159,5.8159,5.81428,5.81454,11000000.0
2006-09-06 03:01:00,5.81472,5.81613,5.8142,5.81613,11000000.0
2006-09-06 03:02:00,5.81496,5.8159,5.81472,5.81494,11000000.0
2006-09-06 03:03:00,5.81504,5.81628,5.8145,5.81476,23000000.0
2006-09-06 03:04:00,5.815,5.8165,5.815,5.81607,11000000.0
2006-09-06 03:05:00,5.81566,5.81588,5.81446,5.81487,17000000.0
2006-09-06 03:06:00,5.81483,5.81515,5.81419,5.81434,9000000.0
2006-09-06 03:07:00,5.8141,5.81445,5.81303,5.81303,15000000.0
2006-09-06 03:08:00,5.81402,5.81454,5.81281,5.81303,12000000.0
2006-09-06 03:09:00,5.81333,5.81436,5.81248,5.81345,15000000.0
2006-09-06 03:10:00,5.8139,5.81495,5.81304,5.81452,19000000.0
2006-09-06 03:11:00,5.81496,5.81496,5.81297,5.81415,15000000.0
2006-09-06 03:12:00,5.81422,5.81436,5.81242,5.81281,18000000.0
2006-09-06 03:13:00,5.81247,5.81337,5.81156,5.81199,18000000.0
2006-09-06 03:14:00,5.81236,5.81311,5.81165,5.81188,10000000.0
2006-09-06 03:15:00,5.81193,5.81279,5.81137,5.81137,7000000.0
2006-09-06 03:16:00,5.81184,5.81257,5.81153,5.81257,8000000.0
2006-09-06 03:17:00,5.81377,5.81455,5.81316,5.81356,10000000.0
2006-09-06 03:18:00,5.81436,5.8149,5.81292,5.81453,15000000.0
2006-09-06 03:19:00,5.81377,5.81515,5.8137,5.81381,10000000.0
2006-09-06 03:20:00,5.81296,5.81486,5.81296,5.81486,16000000.0
2006-09-06 03:21:00,5.81481,5.8156,5.81402,5.81458,11000000.0
2006-09-06 03:22:00,5.81474,5.81554,5.81435,5.81435,10000000.0
2006-09-06 03:23:00,5.81458,5.81585,5.8139,5.81472,12000000.0
2006-09-06 03:24:00,5.81483,5.81483,5.81361,5.81391,13000000.0
2006-09-06 03:25:00,5.81376,5.81451,5.81346,5.8135,11000000.0
2006-09-06 03:26:00,5.81328,5.81328,5.81263,5.81263,13000000.0
2006-09-06 03:27:00,5.81339,5.81488,5.81318,5.81401,14000000.0
2006-09-06 03:28:00,5.81405,5.8148,5.81346,5.81449,18000000.0
2006-09-06 03:29:00,5.81541,5.81551,5.81403,5.81463,15000000.0
2006-09-06 03:30:00,5.81537,5.81626,5.81527,5.81527,10000000.0
2006-09-06 03:31:00,5.81565,5.81695,5.81548,5.81695,13000000.0
2006-09-06 03:32:00,5.81682,5.81689,5.81564,5.81601,16000000.0
2006-09-06 03:33:00,5.81583,5.81717,5.81566,5.81566,13000000.0
2006-09-06 03:34:00,5.8156,5.81765,5.8156,5.81634,16000000.0
2006-09-06 03:35:00,5.8167,5.81695,5.81579,5.81579,10000000.0
2006-09-06 03:36:00,5.81551,5.81739,5.81551,5.81739,11000000.0
2006-09-06 03:37:00,5.81725,5.81726,5.81556,5.8159,13000000.0
2006-09-06 03:38:00,5.81705,5.81722,5.81583,5.81687,13000000.0
2006-09-06 03:39:00,5.8168,5.81713,5.81617,5.81687,13000000.0
2006-09-06 03:40:00,5.81733,5.81733,5.81641,5.81679,12000000.0
2006-09-06 03:41:00,5.81733,5.81798,5.81695,5.8172,16000000.0
2006-09-06 03:42:00,5.81729,5.81851,5.81647,5.81851,21000000.0
2006-09-06 03:43:00,5.81759,5.81833,5.81612,5.81698,18000000.0
2006-09-06 03:44:00,5.81667,5.81816,5.81643,5.81772,15000000.0
2006-09-06 03:45:00,5.81719,5.81764,5.81674,5.81719,9000000.0
2006-09-06 03:46:00,5.81686,5.81695,5.81581,5.81581,8000000.0
2006-09-06 03:47:00,5.81675,5.81675,5.8158,5.81641,11000000.0
2006-09-06 03:48:00,5.81663,5.81663,5.8151,5.8151,9000000.0
2006-09-06 03:49:00,5.81537,5.8158,5.81455,5.81523,16000000.0
2006-09-06 03:50:00,5.81433,5.81515,5.81433,5.8148,19000000.0
2006-09-06 03:51:00,5.8146,5.81527,5.8144,5.81527,9000000.0
2006-09-06 03:52:00,5.81491,5.81583,5.81406,5.8148,19000000.0
2006-09-06 03:53:00,5.81421,5.81494,5.81374,5.81432,10000000.0
2006-09-06 03:54:00,5.81525,5.81525,5.81399,5.81414,17000000.0
2006-09-06 03:55:00,5.81386,5.81462,5.81278,5.81319,16000000.0
2006-09-06 03:56:00,5.8131,5.81382,5.81308,5.81308,7000000.0
2006-09-06 03:57:00,5.81347,5.81418,5.81307,5.81348,11000000.0
2006-09-06 03:58:00,5.81346,5.81513,5.81346,5.81445,12000000.0
2006-09-06 03:59:00,5.81307,5.81409,5.81252,5.8131,17000000.0
2006-09-06 04:00:00,5.81301,5.81466,5.81301,5.81321,12000000.0
2006-09-06 04:01:00,5.8133,5.81431,5.81316,5.81335,16000000.0
2006-09-06 04:02:00,5.81251,5.81383,5.81251,5.81295,14000000.0
2006-09-06 04:03:00,5.81276,5.81374,5.81233,5.81279,12000000.0
2006-09-06 04:04:00,5.81262,5.81367,5.81231,5.81231,16000000.0
2006-09-06 04:05:00,5.81283,5.81348,5.8125,5.81326,13000000.0
2006-09-06 04:06:00,5.81279,5.81292,5.81255,5.81255,16000000.0
2006-09-06 04:07:00,5.8126,5.81426,5.81258,5.8133,13000000.0
2006-09-06 04:08:00,5.81327,5.81431,5.81277,5.81366,14000000.0
2006-09-06 04:09:00,5.81416,5.81475,5.81303,5.81436,10000000.0
2006-09-06 04:10:00,5.81439,5.81524,5.81277,5.81277,12000000.0
2006-09-06 04:11:00,5.8131,5.81429,5.8131,5.8138,14000000.0
2006-09-06 04:12:00,5.8142,5.81462,5.81274,5.81329,19000000.0
2006-09-06 04:13:00,5.81372,5.8147,5.81332,5.81355,20000000.0
2006-09-06 04:14:00,5.81345,5.81438,5.81327,5.81371,12000000.0
2006-09-06 04:15:00,5.81388,5.8144,5.81368,5.81427,8000000.0
2006-09-06 04:16:00,5.81303,5.81387,5.81303,5.81336,13000000.0
2006-09-06 04:17:00,5.81453,5.81453,5.81271,5.81329,15000000.0
2006-09-06 04:18:00,5.81291,5.81398,5.81291,5.81364,9000000.0
2006-09-06 04:19:00,5.81465,5.81465,5.8134,5.81343,12000000.0
2006-09-06 04:20:00,5.8135,5.81395,5.81333,5.81335,9000000.0
2006-09-06 04:21:00,5.81341,5.81341,5.81313,5.81324,17000000.0
2006-09-06 04:22:00,5.81346,5.81348,5.81318,5.81332,14000000.0
2006-09-06 04:23:00,5.81333,5.81449,5.81308,5.81371,10000000.0
2006-09-06 04:24:00,5.81371,5.81471,5.8134,5.81381,12000000.0
2006-09-06 04:25:00,5.81525,5.81525,5.8139,5.81412,10000000.0
2006-09-06 04:26:00,5.81422,5.81436,5.81257,5.81257,7000000.0
2006-09-06 04:27:00,5.81274,5.81435,5.81274,5.81372,15000000.0
2006-09-06 04:28:00,5.81272,5.81415,5.81261,5.81358,7000000.0
2006-09-06 04:29:00,5.81351,5.81359,5.81271,5.81282,14000000.0
2006-09-06 04:30:00,5.81265,5.81382,5.81265,5.8129,11000000.0
2006-09-06 04:31:00,5.81333,5.81489,5.81283,5.81367,15000000.0
2006-09-06 04:32:00,5.81336,5.81435,5.81272,5.81274,17000000.0
2006-09-06 04:33:00,5.81386,5.81478,5.81305,5.81345,14000000.0
2006-09-06 04:34:00,5.8132,5.81349,5.81283,5.81283,9000000.0
2006-09-06 04:35:00,5.8132,5.81438,5.81307,5.81354,12000000.0
2006-09-06 04:36:00,5.81338,5.81361,5.81273,5.81317,12000000.0
2006-09-06 04:37:00,5.81329,5.81374,5.81238,5.81374,12000000.0
2006-09-06 04:38:00,5.81432,5.81432,5.8131,5.81348,11000000.0
2006-09-06 04:39:00,5.81368,5.81419,5.81274,5.81274,17000000.0
2006-09-06 04:40:00,5.81405,5.81437,5.81335,5.81335,9000000.0
2006-09-06 04:41:00,5.81305,5.81336,5.81249,5.81272,10000000.0
2006-09-06 04:42:00,5.81325,5.81424,5.81242,5.81424,8000000.0
2006-09-06 04:43:00,5.813,5.81339,5.81198,5.81198,18000000.0
2006-09-06 04:44:00,5.81151,5.81336,5.81151,5.81336,9000000.0
2006-09-06 04:45:00,5.81389,5.81407,5.81257,5.81299,9000000.0
2006-09-06 04:46:00,5.81298,5.81425,5.81298,5.81373,16000000.0
2006-09-06 04:47:00,5.81336,5.81443,5.81264,5.81409,12000000.0
2006-09-06 04:48:00,5.8135,5.81386,5.81253,5.81253,10000000.0
2006-09-06 04:49:00,5.81197,5.81223,5.81196,5.81196,16000000.0
2006-09-06 04:50:00,5.81274,5.81384,5.81274,5.81297,16000000.0
2006-09-06 04:51:00,5.81379,5.81554,5.8131,5.81373,20000000.0
2006-09-06 04:52:00,5.8142,5.81525,5.8142,5.81466,13000000.0
2006-09-06 04:53:00,5.81493,5.81581,5.81493,5.81538,11000000.0
2006-09-06 04:54:00,5.81601,5.81601,5.8143,5.8143,11000000.0
2006-09-06 04:55:00,5.81416,5.81528,5.81388,5.81388,12000000.0
2006-09-06 04:56:00,5.81392,5.81588,5.81392,5.81491,16000000.0
2006-09-06 04:57:00,5.81483,5.81483,5.81296,5.81371,7000000.0
2006-09-06 04:58:00,5.81378,5.81469,5.81334,5.81395,13000000.0
2006-09-06 04:59:00,5.81306,5.81453,5.81306,5.81336,17000000.0
2006-09-06 05:00:00,5.81405,5.81412,5.81389,5.81412,10000000.0
2006-09-06 05:01:00,5.81415,5.81418,5.81391,5.81401,13000000.0
2006-09-06 05:02:00,5.81385,5.81413,5.81382,5.81403,18000000.0
2006-09-06 05:03:00,5.81414,5.8142,5.81404,5.81406,9000000.0
2006-09-06 05:04:00,5.81412,5.81513,5.81396,5.81411,12000000.0
2006-09-06 05:05:00,5.81418,5.8146,5.81357,5.8143,10000000.0
2006-09-06 05:06:00,5.81423,5.81423,5.81286,5.81342,20000000.0
2006-09-06 05:07:00,5.81296,5.81296,5.81219,5.81235,10000000.0
2006-09-06 05:08:00,5.81224,5.814,5.81224,5.81313,17000000.0
2006-09-06 05:09:00,5.81343,5.81435,5.81256,5.81265,15000000.0
2006-09-06 05:10:00,5.81276,5.81388,5.81232,5.81232,10000000.0
2006-09-06 05:11:00,5.8128,5.81383,5.8126,5.81333,16000000.0
2006-09-06 05:12:00,5.81313,5.81336,5.8127,5.8127,7000000.0
2006-09-06 05:13:00,5.81274,5.8139,5.81263,5.8134,12000000.0
2006-09-06 05:14:00,5.81346,5.8137,5.81286,5.8131,14000000.0
2006-09-06 05:15:00,5.81291,5.81488,5.81291,5.81389,16000000.0
2006-09-06 05:16:00,5.81332,5.81368,5.81332,5.81368,15000000.0
2006-09-06 05:17:00,5.81364,5.81364,5.81339,5.81351,10000000.0
2006-09-06 05:18:00,5.81342,5.81428,5.81283,5.81283,13000000.0
2006-09-06 05:19:00,5.8128,5.81425,5.8128,5.81381,13000000.0
2006-09-06 05:20:00,5.81373,5.81493,5.81313,5.81341,20000000.0
2006-09-06 05:21:00,5.81386,5.81475,5.81376,5.81376,9000000.0
2006-09-06 05:22:00,5.814,5.81518,5.81393,5.81393,17000000.0
2006-09-06 05:23:00,5.81368,5.81487,5.81368,5.81451,14000000.0
2006-09-06 05:24:00,5.81454,5.81521,5.81337,5.81345,19000000.0
2006-09-06 05:25:00,5.81339,5.8144,5.8133,5.81362,13000000.0
2006-09-06 05:26:00,5.81343,5.81365,5.81336,5.81336,13000000.0
2006-09-06 05:27:00,5.81353,5.81374,5.81346,5.81355,13000000.0
2006-09-06 05:28:00,5.81372,5.81372,5.81344,5.81365,10000000.0
2006-09-06 05:29:00,5.81392,5.81501,5.81366,5.81431,17000000.0
2006-09-06 05:30:00,5.81378,5.81507,5.81267,5.81267,21000000.0
2006-09-06 05:31:00,5.81296,5.81491,5.81296,5.81399,13000000.0
2006-09-06 05:32:00,5.81396,5.81508,5.81347,5.81382,16000000.0
2006-09-06 05:33:00,5.81385,5.81497,5.81355,5.81381,13000000.0
2006-09-06 05:34:00,5.81394,5.81455,5.81301,5.81301,13000000.0
2006-09-06 05:35:00,5.8129,5.81523,5.8129,5.81366,14000000.0
2006-09-06 05:36:00,5.81346,5.81479,5.813,5.81319,18000000.0
2006-09-06 05:37:00,5.81287,5.81482,5.81287,5.8132,12000000.0
2006-09-06 05:38:00,5.81292,5.81384,5.81292,5.81337,13000000.0
2006-09-06 05:39:00,5.81313,5.81424,5.81295,5.81295,21000000.0
2006-09-06 05:40:00,5.81318,5.81413,5.81295,5.81311,14000000.0
2006-09-06 05:41:00,5.81278,5.81363,5.81271,5.81306,13000000.0
2006-09-06 05:42:00,5.81298,5.81298,5.81277,5.81287,8000000.0
2006-09-06 05:43:00,5.81279,5.81409,5.81255,5.81324,13000000.0
2006-09-06 05:44:00,5.81317,5.81403,5.81289,5.81366,13000000.0
2006-09-06 05:45:00,5.81336,5.81456,5.8131,5.81337,24000000.0
2006-09-06 05:46:00,5.81333,5.81384,5.81263,5.81339,14000000.0
2006-09-06 05:47:00,5.81373,5.81423,5.81298,5.81366,11000000.0
2006-09-06 05:48:00,5.81342,5.81349,5.81315,5.81349,18000000.0
2006-09-06 05:49:00,5.81346,5.81352,5.81326,5.81333,10000000.0
2006-09-06 05:50:00,5.8137,5.81483,5.81284,5.81284,10000000.0
2006-09-06 05:51:00,5.81272,5.81458,5.81272,5.81458,11000000.0
2006-09-06 05:52:00,5.81424,5.81424,5.81321,5.81321,19000000.0
2006-09-06 05:53:00,5.81262,5.81262,5.81203,5.81227,15000000.0
2006-09-06 05:54:00,5.8131,5.81401,5.81302,5.81351,7000000.0
2006-09-06 05:55:00,5.81446,5.81446,5.81278,5.81346,12000000.0
2006-09-06 05:56:00,5.81387,5.81387,5.81305,5.81305,16000000.0
2006-09-06 05:57:00,5.81311,5.81314,5.81291,5.81293,11000000.0
2006-09-06 05:58:00,5.81293,5.8131,5.81281,5.81282,22000000.0
2006-09-06 05:59:00,5.81281,5.81403,5.81264,5.81264,9000000.0
2006-09-06 06:00:00,5.81324,5.81412,5.81231,5.81281,17000000.0
2006-09-06 06:01:00,5.81282,5.81393,5.81214,5.81277,18000000.0
2006-09-06 06:02:00,5.81194,5.81348,5.81194,5.81288,18000000.0
2006-09-06 06:03:00,5.81324,5.81411,5.81274,5.81327,16000000.0
2006-09-06 06:04:00,5.81313,5.81375,5.81225,5.81225,8000000.0
2006-09-06 06:05:00,5.81226,5.81381,5.81226,5.81274,10000000.0
2006-09-06 06:06:00,5.8123,5.81385,5.81223,5.81257,27000000.0
2006-09-06 06:07:00,5.81251,5.81267,5.81242,5.81253,17000000.0
2006-09-06 06:08:00,5.81299,5.81443,5.81299,5.81358,14000000.0
2006-09-06 06:09:00,5.81287,5.81434,5.81265,5.81287,13000000.0
2006-09-06 06:10:00,5.81305,5.81441,5.81293,5.81441,14000000.0
2006-09-06 06:11:00,5.81304,5.81416,5.81255,5.81293,16000000.0
2006-09-06 06:12:00,5.81337,5.81429,5.81328,5.81421,17000000.0
2006-09-06 06:13:00,5.81315,5.81338,5.8128,5.81315,14000000.0
2006-09-06 06:14:00,5.81324,5.81391,5.81297,5.81391,12000000.0
2006-09-06 06:15:00,5.81366,5.81423,5.81298,5.81338,13000000.0
2006-09-06 06:16:00,5.81283,5.81481,5.81263,5.81326,14000000.0
2006-09-06 06:17:00,5.81319,5.81358,5.81264,5.81264,11000000.0
2006-09-06 06:18:00,5.81255,5.81258,5.81233,5.81256,12000000.0
2006-09-06 06:19:00,5.81255,5.81258,5.81226,5.81252,19000000.0
2006-09-06 06:20:00,5.81229,5.81256,5.81227,5.81255,11000000.0
2006-09-06 06:21:00,5.81277,5.81453,5.81277,5.81453,9000000.0
2006-09-06 06:22:00,5.81345,5.81417,5.81291,5.81356,22000000.0
2006-09-06 06:23:00,5.81307,5.81392,5.81285,5.81359,18000000.0
2006-09-06 06:24:00,5.81301,5.81437,5.81299,5.81432,8000000.0
2006-09-06 06:25:00,5.81482,5.81505,5.81381,5.81476,9000000.0
2006-09-06 06:26:00,5.81509,5.81537,5.81383,5.81446,13000000.0
2006-09-06 06:27:00,5.81513,5.81541,5.81411,5.81469,15000000.0
2006-09-06 06:28:00,5.81408,5.81458,5.81366,5.81397,18000000.0
2006-09-06 06:29:00,5.81367,5.81396,5.81304,5.81304,16000000.0
2006-09-06 06:30:00,5.8133,5.81498,5.8133,5.81474,10000000.0
2006-09-06 06:31:00,5.81473,5.81554,5.81424,5.81528,13000000.0
2006-09-06 06:32:00,5.81572,5.81579,5.81557,5.81577,10000000.0
2006-09-06 06:33:00,5.81545,5.81545,5.81365,5.81365,10000000.0
2006-09-06 06:34:00,5.81362,5.81536,5.81362,5.81436,15000000.0
2006-09-06 06:35:00,5.81427,5.81519,5.81369,5.81462,13000000.0
2006-09-06 06:36:00,5.81429,5.81429,5.81338,5.81359,23000000.0
2006-09-06 06:37:00,5.81361,5.81369,5.81345,5.81345,11000000.0
2006-09-06 06:38:00,5.81385,5.81503,5.81385,5.81491,17000000.0
2006-09-06 06:39:00,5.81555,5.81555,5.81403,5.81477,8000000.0
2006-09-06 06:40:00,5.81527,5.81536,5.81515,5.81533,15000000.0
2006-09-06 06:41:00,5.81512,5.81592,5.81491,5.81562,15000000.0
2006-09-06 06:42:00,5.81605,5.8167,5.81546,5.8167,16000000.0
2006-09-06 06:43:00,5.81606,5.81622,5.81532,5.81544,12000000.0
2006-09-06 06:44:00,5.81508,5.81609,5.81478,5.81539,13000000.0
2006-09-06 06:45:00,5.81501,5.81621,5.81475,5.81607,14000000.0
2006-09-06 06:46:00,5.81564,5.81578,5.81453,5.81453,12000000.0
2006-09-06 06:47:00,5.81443,5.81601,5.81443,5.81586,11000000.0
2006-09-06 06:48:00,5.81607,5.81637,5.81501,5.81501,15000000.0
2006-09-06 06:49:00,5.81457,5.81494,5.81457,5.81485,17000000.0
2006-09-06 06:50:00,5.81478,5.81544,5.81421,5.81421,13000000.0
2006-09-06 06:51:00,5.81455,5.81648,5.81455,5.81551,8000000.0
2006-09-06 06:52:00,5.81603,5.81623,5.81482,5.81482,14000000.0
2006-09-06 06:53:00,5.81505,5.81599,5.81478,5.81599,13000000.0
2006-09-06 06:54:00,5.81549,5.81594,5.81484,5.81547,8000000.0
2006-09-06 06:55:00,5.81497,5.81598,5.81447,5.81512,10000000.0
2006-09-06 06:56:00,5.81518,5.81641,5.81518,5.81567,11000000.0
2006-09-06 06:57:00,5.81523,5.81606,5.8142,5.8142,17000000.0
2006-09-06 06:58:00,5.81383,5.81389,5.81361,5.81389,12000000.0
2006-09-06 06:59:00,5.81391,5.81604,5.81391,5.8148,14000000.0
2006-09-06 07:00:00,5.81518,5.81567,5.81463,5.81512,11000000.0
2006-09-06 07:01:00,5.81542,5.81567,5.81413,5.81413,10000000.0
2006-09-06 07:02:00,5.81427,5.8154,5.81419,5.81431,14000000.0
2006-09-06 07:03:00,5.815,5.81537,5.81438,5.81504,7000000.0
2006-09-06 07:04:00,5.81568,5.81568,5.81329,5.81472,16000000.0
2006-09-06 07:05:00,5.81489,5.8156,5.81405,5.81471,15000000.0
2006-09-06 07:06:00,5.81457,5.81487,5.81405,5.81485,16000000.0
2006-09-06 07:07:00,5.81477,5.81484,5.81415,5.8142,12000000.0
2006-09-06 07:08:00,5.81447,5.81486,5.81372,5.81397,8000000.0
2006-09-06 07:09:00,5.81392,5.81435,5.8134,5.81385,8000000.0
2006-09-06 07:10:00,5.81377,5.81481,5.81287,5.81408,16000000.0
2006-09-06 07:11:00,5.81445,5.81472,5.8132,5.8132,17000000.0
2006-09-06 07:12:00,5.81326,5.81523,5.81326,5.81482,20000000.0
2006-09-06 07:13:00,5.81508,5.81581,5.81449,5.81581,18000000.0
2006-09-06 07:14:00,5.81492,5.81531,5.81417,5.81421,11000000.0
2006-09-06 07:15:00,5.81399,5.81592,5.81383,5.81429,18000000.0
2006-09-06 07:16:00,5.81422,5.81572,5.81422,5.81572,18000000.0
2006-09-06 07:17:00,5.81587,5.8161,5.81585,5.816,12000000.0
2006-09-06 07:18:00,5.8162,5.8164,5.81483,5.81493,18000000.0
2006-09-06 07:19:00,5.81492,5.81585,5.81492,5.81572,14000000.0
2006-09-06 07:20:00,5.81602,5.8162,5.81546,5.8162,18000000.0
2006-09-06 07:21:00,5.81557,5.81557,5.81347,5.81347,13000000.0
2006-09-06 07:22:00,5.81358,5.81541,5.81358,5.81441,14000000.0
2006-09-06 07:23:00,5.81522,5.81589,5.81522,5.81581,15000000.0
2006-09-06 07:24:00,5.81599,5.81599,5.81448,5.81448,16000000.0
2006-09-06 07:25:00,5.81494,5.81606,5.81442,5.81528,15000000.0
2006-09-06 07:26:00,5.81523,5.81606,5.81448,5.81565,13000000.0
2006-09-06 07:27:00,5.81451,5.81567,5.81444,5.81538,12000000.0
2006-09-06 07:28:00,5.81546,5.81612,5.81488,5.81492,22000000.0
2006-09-06 07:29:00,5.81541,5.81594,5.81448,5.81542,16000000.0
2006-09-06 07:30:00,5.81537,5.81636,5.81498,5.81636,14000000.0
2006-09-06 07:31:00,5.81626,5.81626,5.81538,5.8156,13000000.0
2006-09-06 07:32:00,5.81556,5.81664,5.8154,5.81641,9000000.0
2006-09-06 07:33:00,5.81687,5.81687,5.81492,5.81492,7000000.0
2006-09-06 07:34:00,5.81508,5.81705,5.81481,5.81481,18000000.0
2006-09-06 07:35:00,5.81489,5.81646,5.81489,5.8158,9000000.0
2006-09-06 07:36:00,5.81525,5.81617,5.81435,5.8154,13000000.0
2006-09-06 07:37:00,5.81571,5.81632,5.81545,5.81551,11000000.0
2006-09-06 07:38:00,5.81511,5.81613,5.81509,5.81603,11000000.0
2006-09-06 07:39:00,5.81428,5.81559,5.81422,5.81486,19000000.0
2006-09-06 07:40:00,5.81534,5.81562,5.81461,5.81546,11000000.0
2006-09-06 07:41:00,5.81587,5.81601,5.8148,5.8155,7000000.0
2006-09-06 07:42:00,5.81598,5.81609,5.81458,5.81481,13000000.0
2006-09-06 07:43:00,5.81485,5.81658,5.81485,5.81636,14000000.0
2006-09-06 07:44:00,5.8162,5.8162,5.81594,5.81601,10000000.0
2006-09-06 07:45:00,5.81593,5.81616,5.81587,5.81602,8000000.0
2006-09-06 07:46:00,5.81598,5.81623,5.81598,5.81598,13000000.0
2006-09-06 07:47:00,5.81624,5.81656,5.81576,5.81576,15000000.0
2006-09-06 07:48:00,5.81551,5.81562,5.81508,5.81508,13000000.0
2006-09-06 07:49:00,5.8156,5.81598,5.81478,5.81491,10000000.0
2006-09-06 07:50:00,5.81455,5.8153,5.81403,5.8153,17000000.0
2006-09-06 07:51:00,5.81554,5.81554,5.81406,5.81437,16000000.0
2006-09-06 07:52:00,5.81416,5.8154,5.81403,5.8154,13000000.0
2006-09-06 07:53:00,5.8153,5.81586,5.81467,5.81586,10000000.0
2006-09-06 07:54:00,5.81527,5.81548,5.81437,5.81528,11000000.0
2006-09-06 07:55:00,5.81511,5.81599,5.81471,5.81578,12000000.0
2006-09-06 07:56:00,5.8158,5.8158,5.81418,5.81418,13000000.0
2006-09-06 07:57:00,5.81434,5.8157,5.81434,5.8157,8000000.0
2006-09-06 07:58:00,5.81646,5.81679,5.8153,5.81674,14000000.0
2006-09-06 07:59:00,5.81517,5.817,5.81517,5.81616,15000000.0
2006-09-06 08:00:00,5.81648,5.8167,5.8158,5.81621,10000000.0
2006-09-06 08:01:00,5.81703,5.81703,5.81565,5.81699,13000000.0
2006-09-06 08:02:00,5.81682,5.81732,5.8152,5.81666,14000000.0
2006-09-06 08:03:00,5.81675,5.81686,5.81625,5.81671,12000000.0
2006-09-06 08:04:00,5.81692,5.817,5.81636,5.81691,16000000.0
2006-09-06 08:05:00,5.816,5.81649,5.81529,5.81633,14000000.0
2006-09-06 08:06:00,5.81595,5.81595,5.81433,5.81463,19000000.0
2006-09-06 08:07:00,5.81449,5.81638,5.81449,5.81595,19000000.0
2006-09-06 08:08:00,5.81513,5.81672,5.81502,5.81608,11000000.0
2006-09-06 08:09:00,5.81445,5.81608,5.81445,5.81544,10000000.0
2006-09-06 08:10:00,5.81531,5.81627,5.81493,5.81627,16000000.0
2006-09-06 08:11:00,5.81614,5.81652,5.8156,5.81621,9000000.0
2006-09-06 08:12:00,5.8167,5.81674,5.8151,5.81532,10000000.0
2006-09-06 08:13:00,5.81517,5.81667,5.81517,5.81576,11000000.0
2006-09-06 08:14:00,5.81572,5.8165,5.81529,5.81529,12000000.0
2006-09-06 08:15:00,5.81526,5.8169,5.81449,5.8169,15000000.0
2006-09-06 08:16:00,5.81678,5.81711,5.81468,5.81711,14000000.0
2006-09-06 08:17:00,5.8149,5.81694,5.8149,5.81694,10000000.0
2006-09-06 08:18:00,5.81729,5.81729,5.81629,5.81657,9000000.0
2006-09-06 08:19:00,5.81622,5.81697,5.81606,5.81646,11000000.0
2006-09-06 08:20:00,5.81614,5.81697,5.81567,5.81688,11000000.0
2006-09-06 08:21:00,5.81753,5.81753,5.81623,5.81642,20000000.0
2006-09-06 08:22:00,5.81609,5.81672,5.81585,5.81604,8000000.0
2006-09-06 08:23:00,5.81631,5.81631,5.81485,5.81608,12000000.0
2006-09-06 08:24:00,5.81543,5.81605,5.81519,5.81604,13000000.0
2006-09-06 08:25:00,5.81634,5.81654,5.81486,5.81531,12000000.0
2006-09-06 08:26:00,5.81643,5.81643,5.81471,5.81574,13000000.0
2006-09-06 08:27:00,5.81635,5.81647,5.81537,5.8158,11000000.0
2006-09-06 08:28:00,5.81563,5.81577,5.8146,5.81514,8000000.0
2006-09-06 08:29:00,5.81494,5.81537,5.81419,5.81443,12000000.0
2006-09-06 08:30:00,5.81482,5.81541,5.81459,5.81541,11000000.0
2006-09-06 08:31:00,5.81488,5.81488,5.81305,5.81441,10000000.0
2006-09-06 08:32:00,5.81404,5.81429,5.81289,5.81324,13000000.0
2006-09-06 08:33:00,5.81332,5.81372,5.81265,5.81331,11000000.0
2006-09-06 08:34:00,5.81467,5.81479,5.8133,5.81348,17000000.0
2006-09-06 08:35:00,5.81344,5.81426,5.81258,5.81416,11000000.0
2006-09-06 08:36:00,5.81477,5.81529,5.81347,5.81486,10000000.0
2006-09-06 08:37:00,5.81529,5.81529,5.81445,5.81457,9000000.0
2006-09-06 08:38:00,5.8132,5.81446,5.81255,5.81361,18000000.0
2006-09-06 08:39:00,5.81309,5.8143,5.81277,5.81347,8000000.0
2006-09-06 08:40:00,5.81339,5.81403,5.81297,5.81368,7000000.0
2006-09-06 08:41:00,5.81245,5.81307,5.81162,5.81283,16000000.0
2006-09-06 08:42:00,5.81249,5.81328,5.81228,5.81307,14000000.0
2006-09-06 08:43:00,5.8117,5.81351,5.81164,5.8131,12000000.0
2006-09-06 08:44:00,5.8139,5.81497,5.81373,5.81442,9000000.0
2006-09-06 08:45:00,5.81472,5.81477,5.8132,5.81342,18000000.0
2006-09-06 08:46:00,5.81377,5.81525,5.81364,5.81518,14000000.0
2006-09-06 08:47:00,5.81432,5.81572,5.81331,5.81445,18000000.0
2006-09-06 08:48:00,5.81406,5.81499,5.81344,5.81371,12000000.0
2006-09-06 08:49:00,5.81368,5.81462,5.81295,5.81434,14000000.0
2006-09-06 08:50:00,5.81423,5.81423,5.81261,5.81305,16000000.0
2006-09-06 08:51:00,5.81417,5.81528,5.81303,5.81528,21000000.0
2006-09-06 08:52:00,5.81354,5.81432,5.81283,5.81388,20000000.0
2006-09-06 08:53:00,5.81365,5.81457,5.8131,5.81457,7000000.0
2006-09-06 08:54:00,5.81455,5.81487,5.81355,5.81457,17000000.0
2006-09-06 08:55:00,5.81358,5.81513,5.81335,5.81437,12000000.0
2006-09-06 08:56:00,5.81408,5.81493,5.81387,5.81419,17000000.0
2006-09-06 08:57:00,5.81328,5.81455,5.81306,5.81449,16000000.0
2006-09-06 08:58:00,5.81462,5.81462,5.81311,5.81442,12000000.0
2006-09-06 08:59:00,5.8141,5.8141,5.81259,5.81401,13000000.0
2006-09-06 09:00:00,5.81428,5.81485,5.81374,5.81393,17000000.0
2006-09-06 09:01:00,5.81435,5.81464,5.81336,5.81464,13000000.0
2006-09-06 09:02:00,5.81432,5.81439,5.81352,5.81402,8000000.0
2006-09-06 09:03:00,5.81422,5.81457,5.81293,5.81436,16000000.0
2006-09-06 09:04:00,5.81393,5.81461,5.81325,5.81438,8000000.0
2006-09-06 09:05:00,5.81426,5.81464,5.81393,5.81393,11000000.0
2006-09-06 09:06:00,5.81371,5.81429,5.81346,5.81429,10000000.0
2006-09-06 09:07:00,5.81356,5.81389,5.81276,5.81277,10000000.0
2006-09-06 09:08:00,5.8124,5.81379,5.81125,5.81319,19000000.0
2006-09-06 09:09:00,5.813,5.81374,5.81256,5.81289,16000000.0
2006-09-06 09:10:00,5.81262,5.81299,5.81195,5.81195,8000000.0
2006-09-06 09:11:00,5.81234,5.81296,5.81202,5.81252,11000000.0
2006-09-06 09:12:00,5.81213,5.81213,5.8105,5.81202,16000000.0
2006-09-06 09:13:00,5.81175,5.81175,5.80999,5.81096,15000000.0
2006-09-06 09:14:00,5.8093,5.81054,5.8093,5.80952,17000000.0
2006-09-06 09:15:00,5.81004,5.81096,5.80877,5.80877,12000000.0
2006-09-06 09:16:00,5.81059,5.81194,5.80998,5.81008,14000000.0
2006-09-06 09:17:00,5.81184,5.81194,5.81061,5.8114,14000000.0
2006-09-06 09:18:00,5.81182,5.81202,5.81025,5.81163,18000000.0
2006-09-06 09:19:00,5.81122,5.81122,5.8092,5.81011,14000000.0
2006-09-06 09:20:00,5.81024,5.81067,5.809,5.809,18000000.0
2006-09-06 09:21:00,5.8095,5.81034,5.80867,5.80925,17000000.0
2006-09-06 09:22:00,5.80915,5.81021,5.80816,5.80885,13000000.0
2006-09-06 09:23:00,5.80984,5.80987,5.80824,5.80933,12000000.0
2006-09-06 09:24:00,5.80956,5.81064,5.80853,5.81064,14000000.0
2006-09-06 09:25:00,5.81029,5.81095,5.80985,5.81095,9000000.0
2006-09-06 09:26:00,5.81097,5.8114,5.81007,5.81102,13000000.0
2006-09-06 09:27:00,5.81102,5.81102,5.80959,5.81078,13000000.0
2006-09-06 09:28:00,5.81087,5.81113,5.81006,5.81078,19000000.0
2006-09-06 09:29:00,5.81175,5.81175,5.8098,5.81124,14000000.0
2006-09-06 09:30:00,5.81028,5.81094,5.80949,5.81071,15000000.0
2006-09-06 09:31:00,5.81111,5.81163,5.81045,5.81097,11000000.0
2006-09-06 09:32:00,5.81125,5.81162,5.81033,5.81162,16000000.0
2006-09-06 09:33:00,5.8116,5.81183,5.81058,5.81146,9000000.0
2006-09-06 09:34:00,5.81078,5.81183,5.81043,5.81074,18000000.0
2006-09-06 09:35:00,5.81052,5.81128,5.81024,5.81113,14000000.0
2006-09-06 09:36:00,5.80994,5.81119,5.80994,5.81119,16000000.0
2006-09-06 09:37:00,5.81124,5.81211,5.81124,5.81176,20000000.0
2006-09-06 09:38:00,5.81197,5.81197,5.8108,5.81088,19000000.0
2006-09-06 09:39:00,5.81048,5.81198,5.81038,5.81107,16000000.0
2006-09-06 09:40:00,5.81185,5.81185,5.81067,5.8116,12000000.0
2006-09-06 09:41:00,5.81177,5.81191,5.81076,5.81178,18000000.0
2006-09-06 09:42:00,5.81193,5.81193,5.81,5.8115,16000000.0
2006-09-06 09:43:00,5.81139,5.81179,5.80997,5.81066,15000000.0
2006-09-06 09:44:00,5.81139,5.81154,5.81002,5.81108,13000000.0
2006-09-06 09:45:00,5.81098,5.8115,5.81011,5.81011,13000000.0
2006-09-06 09:46:00,5.81099,5.81155,5.8107,5.81146,17000000.0
2006-09-06 09:47:00,5.81151,5.81154,5.81125,5.81131,13000000.0
2006-09-06 09:48:00,5.81127,5.81127,5.80971,5.81093,16000000.0
2006-09-06 09:49:00,5.81084,5.8116,5.80974,5.81118,17000000.0
2006-09-06 09:50:00,5.8109,5.8109,5.80852,5.80886,12000000.0
2006-09-06 09:51:00,5.80848,5.80937,5.80763,5.80898,16000000.0
2006-09-06 09:52:00,5.80819,5.80879,5.80669,5.80879,16000000.0
2006-09-06 09:53:00,5.80787,5.80863,5.80745,5.80846,15000000.0
2006-09-06 09:54:00,5.80747,5.80889,5.80742,5.80814,15000000.0
2006-09-06 09:55:00,5.80861,5.80915,5.80765,5.80841,15000000.0
2006-09-06 09:56:00,5.80848,5.8089,5.80716,5.80844,17000000.0
2006-09-06 09:57:00,5.80729,5.81099,5.80465,5.80884,12000000.0
2006-09-06 09:58:00,5.80782,5.80903,5.80778,5.80818,14000000.0
2006-09-06 09:59:00,5.80823,5.80952,5.80823,5.80874,10000000.0
2006-09-06 10:00:00,5.80911,5.80929,5.80742,5.80861,11000000.0
2006-09-06 10:01:00,5.80866,5.80919,5.80786,5.80916,24000000.0
2006-09-06 10:02:00,5.80893,5.80933,5.80765,5.80864,14000000.0
2006-09-06 10:03:00,5.80925,5.81,5.80829,5.81,16000000.0
2006-09-06 10:04:00,5.81006,5.81027,5.80939,5.81021,10000000.0
2006-09-06 10:05:00,5.80996,5.80996,5.80876,5.80887,10000000.0
2006-09-06 10:06:00,5.80858,5.8096,5.80858,5.8096,9000000.0
2006-09-06 10:07:00,5.8091,5.80943,5.80872,5.80913,11000000.0
2006-09-06 10:08:00,5.80924,5.80966,5.80908,5.80941,9000000.0
2006-09-06 10:09:00,5.80946,5.81113,5.80926,5.81113,11000000.0
2006-09-06 10:10:00,5.8111,5.81153,5.81007,5.81088,15000000.0
2006-09-06 10:11:00,5.81068,5.8109,5.80918,5.8109,16000000.0
2006-09-06 10:12:00,5.81041,5.81054,5.80952,5.81054,19000000.0
2006-09-06 10:13:00,5.80955,5.81055,5.80955,5.80969,9000000.0
2006-09-06 10:14:00,5.8096,5.81012,5.80948,5.80988,11000000.0
2006-09-06 10:15:00,5.81027,5.81066,5.80984,5.81041,8000000.0
2006-09-06 10:16:00,5.80971,5.81039,5.80916,5.80916,17000000.0
2006-09-06 10:17:00,5.80978,5.80987,5.80809,5.80893,16000000.0
2006-09-06 10:18:00,5.80922,5.80955,5.80851,5.80955,16000000.0
2006-09-06 10:19:00,5.80973,5.80979,5.8087,5.80962,17000000.0
2006-09-06 10:20:00,5.80959,5.81106,5.80959,5.81069,16000000.0
2006-09-06 10:21:00,5.81048,5.81098,5.80987,5.81089,7000000.0
2006-09-06 10:22:00,5.81093,5.81098,5.80911,5.80911,10000000.0
2006-09-06 10:23:00,5.80918,5.80991,5.80822,5.80982,14000000.0
2006-09-06 10:24:00,5.81002,5.81037,5.80908,5.80988,13000000.0
2006-09-06 10:25:00,5.80978,5.81065,5.80856,5.80921,12000000.0
2006-09-06 10:26:00,5.80893,5.81018,5.80874,5.81018,11000000.0
2006-09-06 10:27:00,5.81031,5.81051,5.80998,5.81042,13000000.0
2006-09-06 10:28:00,5.81023,5.81044,5.80899,5.80899,13000000.0
2006-09-06 10:29:00,5.80872,5.81011,5.80872,5.81011,11000000.0
2006-09-06 10:30:00,5.81019,5.81019,5.809,5.81015,9000000.0
2006-09-06 10:31:00,5.81025,5.81051,5.80915,5.8101,16000000.0
2006-09-06 10:32:00,5.80977,5.81096,5.80975,5.8105,9000000.0
2006-09-06 10:33:00,5.81075,5.8123,5.8093,5.81115,12000000.0
2006-09-06 10:34:00,5.81307,5.81324,5.81203,5.8124,11000000.0
2006-09-06 10:35:00,5.81309,5.81336,5.81185,5.81212,17000000.0
2006-09-06 10:36:00,5.81333,5.8134,5.81219,5.81246,10000000.0
2006-09-06 10:37:00,5.81273,5.81347,5.81172,5.8131,15000000.0
2006-09-06 10:38:00,5.8122,5.81336,5.81192,5.8128,17000000.0
2006-09-06 10:39:00,5.81325,5.81398,5.81279,5.81397,13000000.0
2006-09-06 10:40:00,5.81476,5.81476,5.81268,5.81294,10000000.0
2006-09-06 10:41:00,5.81286,5.81305,5.81201,5.81282,15000000.0
2006-09-06 10:42:00,5.81254,5.81281,5.8117,5.81269,12000000.0
2006-09-06 10:43:00,5.81261,5.81339,5.81222,5.81339,13000000.0
2006-09-06 10:44:00,5.81346,5.81449,5.81264,5.81428,12000000.0
2006-09-06 10:45:00,5.81396,5.81446,5.8131,5.8141,13000000.0
2006-09-06 10:46:00,5.81442,5.81498,5.81337,5.81337,13000000.0
2006-09-06 10:47:00,5.81436,5.81488,5.81348,5.81488,7000000.0
2006-09-06 10:48:00,5.81414,5.81532,5.81379,5.81443,12000000.0
2006-09-06 10:49:00,5.81539,5.81539,5.81405,5.81457,10000000.0
2006-09-06 10:50:00,5.81499,5.81543,5.81438,5.81438,14000000.0
2006-09-06 10:51:00,5.81407,5.8149,5.81383,5.81489,11000000.0
2006-09-06 10:52:00,5.81486,5.81486,5.81358,5.81394,20000000.0
2006-09-06 10:53:00,5.81381,5.81456,5.81381,5.81419,9000000.0
2006-09-06 10:54:00,5.81432,5.81575,5.81422,5.81427,18000000.0
2006-09-06 10:55:00,5.81481,5.81546,5.81417,5.81451,10000000.0
2006-09-06 10:56:00,5.81484,5.81535,5.81477,5.81503,11000000.0
2006-09-06 10:57:00,5.81466,5.81508,5.81403,5.81425,8000000.0
2006-09-06 10:58:00,5.81365,5.81474,5.8135,5.81461,10000000.0
2006-09-06 10:59:00,5.81436,5.81543,5.81428,5.81457,10000000.0
2006-09-06 11:00:00,5.81268,5.81354,5.81129,5.81291,15000000.0
2006-09-06 11:01:00,5.81146,5.81216,5.8109,5.81147,12000000.0
2006-09-06 11:02:00,5.812,5.81229,5.81128,5.81207,8000000.0
2006-09-06 11:03:00,5.8124,5.8124,5.81133,5.81219,11000000.0
2006-09-06 11:04:00,5.81236,5.81269,5.81133,5.81169,15000000.0
2006-09-06 11:05:00,5.81209,5.81243,5.81089,5.81228,17000000.0
2006-09-06 11:06:00,5.81226,5.81244,5.81152,5.81191,12000000.0
2006-09-06 11:07:00,5.81221,5.81326,5.81206,5.81279,11000000.0
2006-09-06 11:08:00,5.8129,5.81304,5.81197,5.81284,22000000.0
2006-09-06 11:09:00,5.81265,5.8129,5.8121,5.8129,9000000.0
2006-09-06 11:10:00,5.81295,5.81307,5.81146,5.81288,16000000.0
2006-09-06 11:11:00,5.81345,5.81392,5.81264,5.81291,7000000.0
2006-09-06 11:12:00,5.81223,5.81315,5.8117,5.81315,15000000.0
2006-09-06 11:13:00,5.81341,5.81357,5.81229,5.81301,11000000.0
2006-09-06 11:14:00,5.81372,5.81405,5.81289,5.81321,18000000.0
2006-09-06 11:15:00,5.81352,5.81371,5.81273,5.81273,11000000.0
2006-09-06 11:16:00,5.81239,5.81347,5.81212,5.81302,13000000.0
2006-09-06 11:17:00,5.81284,5.81284,5.81063,5.81141,13000000.0
2006-09-06 11:18:00,5.81192,5.81192,5.81085,5.81184,9000000.0
2006-09-06 11:19:00,5.81201,5.81226,5.8106,5.81174,17000000.0
2006-09-06 11:20:00,5.81238,5.81261,5.81112,5.81239,14000000.0
2006-09-06 11:21:00,5.81144,5.81257,5.81064,5.81246,14000000.0
2006-09-06 11:22:00,5.81227,5.81287,5.81113,5.81268,22000000.0
2006-09-06 11:23:00,5.8113,5.81211,5.81116,5.81156,8000000.0
2006-09-06 11:24:00,5.81046,5.81221,5.8104,5.81189,18000000.0
2006-09-06 11:25:00,5.81196,5.8123,5.81149,5.8123,9000000.0
2006-09-06 11:26:00,5.81193,5.8125,5.81081,5.8118,15000000.0
2006-09-06 11:27:00,5.81136,5.8117,5.81076,5.81136,10000000.0
2006-09-06 11:28:00,5.81123,5.81219,5.81058,5.81169,13000000.0
2006-09-06 11:29:00,5.81216,5.81295,5.81152,5.81183,17000000.0
2006-09-06 11:30:00,5.81145,5.81289,5.81141,5.81289,13000000.0
2006-09-06 11:31:00,5.8127,5.81324,5.81199,5.81215,12000000.0
2006-09-06 11:32:00,5.81301,5.81367,5.81174,5.81205,20000000.0
2006-09-06 11:33:00,5.81232,5.81279,5.81149,5.81277,16000000.0
2006-09-06 11:34:00,5.81286,5.81328,5.81286,5.81318,13000000.0
2006-09-06 11:35:00,5.81282,5.81338,5.81195,5.81229,14000000.0
2006-09-06 11:36:00,5.81245,5.8127,5.81194,5.81243,11000000.0
2006-09-06 11:37:00,5.81228,5.81261,5.8109,5.81159,16000000.0
2006-09-06 11:38:00,5.81195,5.81195,5.81109,5.81162,8000000.0
2006-09-06 11:39:00,5.81166,5.81211,5.81022,5.81168,11000000.0
2006-09-06 11:40:00,5.81147,5.81167,5.81032,5.81129,12000000.0
2006-09-06 11:41:00,5.81135,5.81276,5.81129,5.8125,10000000.0
2006-09-06 11:42:00,5.81247,5.8128,5.81182,5.8128,10000000.0
2006-09-06 11:43:00,5.81262,5.81262,5.81101,5.81205,17000000.0
2006-09-06 11:44:00,5.8116,5.81264,5.81084,5.81155,15000000.0
2006-09-06 11:45:00,5.81103,5.81208,5.81074,5.81074,16000000.0
2006-09-06 11:46:00,5.81158,5.81192,5.81129,5.81169,7000000.0
2006-09-06 11:47:00,5.812,5.81248,5.81109,5.81207,16000000.0
2006-09-06 11:48:00,5.81229,5.81308,5.81167,5.81272,13000000.0
2006-09-06 11:49:00,5.81296,5.81296,5.81208,5.81251,10000000.0
2006-09-06 11:50:00,5.8125,5.81314,5.81151,5.81212,12000000.0
2006-09-06 11:51:00,5.81153,5.81203,5.81054,5.81087,14000000.0
2006-09-06 11:52:00,5.81115,5.81125,5.8099,5.8105,18000000.0
2006-09-06 11:53:00,5.81047,5.81173,5.81003,5.81171,16000000.0
2006-09-06 11:54:00,5.81185,5.81274,5.8104,5.8104,8000000.0
2006-09-06 11:55:00,5.81117,5.8122,5.8106,5.8122,8000000.0
2006-09-06 11:56:00,5.81257,5.81257,5.81105,5.8121,8000000.0
2006-09-06 11:57:00,5.81146,5.81146,5.8104,5.8104,11000000.0
2006-09-06 11:58:00,5.80986,5.81134,5.80942,5.81068,14000000.0
2006-09-06 11:59:00,5.81062,5.81084,5.80909,5.80994,11000000.0
2006-09-06 12:00:00,5.81,5.81083,5.80868,5.81071,15000000.0
2006-09-06 12:01:00,5.81103,5.81157,5.8091,5.8091,13000000.0
2006-09-06 12:02:00,5.8101,5.81042,5.80929,5.81038,15000000.0
2006-09-06 12:03:00,5.81043,5.81077,5.80941,5.8099,11000000.0
2006-09-06 12:04:00,5.81013,5.81084,5.8099,5.81039,9000000.0
2006-09-06 12:05:00,5.8107,5.81121,5.80998,5.81051,9000000.0
2006-09-06 12:06:00,5.81129,5.81129,5.81013,5.8112,15000000.0
2006-09-06 12:07:00,5.81163,5.81172,5.81146,5.81172,11000000.0
2006-09-06 12:08:00,5.81128,5.81183,5.81054,5.81183,8000000.0
2006-09-06 12:09:00,5.81138,5.81157,5.81045,5.81119,18000000.0
2006-09-06 12:10:00,5.81074,5.81143,5.80985,5.81036,14000000.0
2006-09-06 12:11:00,5.81033,5.81108,5.80987,5.80987,9000000.0
2006-09-06 12:12:00,5.81101,5.81145,5.80997,5.81093,18000000.0
2006-09-06 12:13:00,5.81057,5.81111,5.81018,5.81111,12000000.0
2006-09-06 12:14:00,5.8112,5.81133,5.81065,5.81065,10000000.0
2006-09-06 12:15:00,5.81085,5.81146,5.81041,5.81098,8000000.0
2006-09-06 12:16:00,5.81139,5.81247,5.81134,5.8122,14000000.0
2006-09-06 12:17:00,5.8119,5.81242,5.81126,5.81217,13000000.0
2006-09-06 12:18:00,5.81197,5.81259,5.81136,5.81259,10000000.0
2006-09-06 12:19:00,5.81289,5.81289,5.81241,5.81276,11000000.0
2006-09-06 12:20:00,5.81225,5.81271,5.81166,5.81271,8000000.0
2006-09-06 12:21:00,5.81234,5.8124,5.81086,5.81187,20000000.0
2006-09-06 12:22:00,5.81161,5.81188,5.8102,5.8102,14000000.0
2006-09-06 12:23:00,5.80995,5.81117,5.80991,5.81117,11000000.0
2006-09-06 12:24:00,5.81154,5.81188,5.81055,5.81188,17000000.0
2006-09-06 12:25:00,5.812,5.81246,5.81105,5.81132,12000000.0
2006-09-06 12:26:00,5.81106,5.81261,5.81105,5.81259,7000000.0
2006-09-06 12:27:00,5.81204,5.81204,5.81055,5.8111,7000000.0
2006-09-06 12:28:00,5.81164,5.81305,5.81115,5.81246,19000000.0
2006-09-06 12:29:00,5.81271,5.81338,5.81234,5.81322,12000000.0
2006-09-06 12:30:00,5.81328,5.81443,5.81326,5.81363,10000000.0
2006-09-06 12:31:00,5.81361,5.81502,5.81339,5.81478,12000000.0
2006-09-06 12:32:00,5.81496,5.81496,5.81367,5.81453,12000000.0
2006-09-06 12:33:00,5.81514,5.81559,5.81398,5.81403,15000000.0
2006-09-06 12:34:00,5.81501,5.81507,5.81415,5.81505,12000000.0
2006-09-06 12:35:00,5.81505,5.8155,5.81408,5.81508,12000000.0
2006-09-06 12:36:00,5.81536,5.81612,5.81483,5.81576,15000000.0
2006-09-06 12:37:00,5.81594,5.81607,5.81495,5.81517,8000000.0
2006-09-06 12:38:00,5.81594,5.81644,5.81462,5.81544,15000000.0
2006-09-06 12:39:00,5.81563,5.81568,5.81447,5.81542,14000000.0
2006-09-06 12:40:00,5.8149,5.8156,5.81414,5.81496,18000000.0
2006-09-06 12:41:00,5.81462,5.81548,5.81442,5.81544,11000000.0
2006-09-06 12:42:00,5.81568,5.81579,5.81403,5.81518,17000000.0
2006-09-06 12:43:00,5.81551,5.81579,5.81459,5.81483,11000000.0
2006-09-06 12:44:00,5.81489,5.81601,5.81444,5.8155,13000000.0
2006-09-06 12:45:00,5.8165,5.81656,5.81515,5.81529,10000000.0
2006-09-06 12:46:00,5.81505,5.81616,5.81492,5.81544,20000000.0
2006-09-06 12:47:00,5.81573,5.81637,5.81484,5.81625,10000000.0
2006-09-06 12:48:00,5.81567,5.81695,5.81538,5.81695,10000000.0
2006-09-06 12:49:00,5.81743,5.81791,5.81655,5.81748,15000000.0
2006-09-06 12:50:00,5.81773,5.81773,5.81622,5.81686,14000000.0
2006-09-06 12:51:00,5.81838,5.81838,5.81676,5.817,14000000.0
2006-09-06 12:52:00,5.8169,5.8169,5.81554,5.81566,9000000.0
2006-09-06 12:53:00,5.81692,5.81763,5.81594,5.81594,9000000.0
2006-09-06 12:54:00,5.81717,5.81827,5.81629,5.81731,20000000.0
2006-09-06 12:55:00,5.81697,5.81783,5.81687,5.81707,12000000.0
2006-09-06 12:56:00,5.81696,5.81826,5.81696,5.8175,7000000.0
2006-09-06 12:57:00,5.81768,5.81768,5.81653,5.81757,13000000.0
2006-09-06 12:58:00,5.81736,5.81775,5.8163,5.81734,16000000.0
2006-09-06 12:59:00,5.8171,5.81772,5.81649,5.81709,14000000.0
2006-09-06 13:00:00,5.81696,5.8172,5.81621,5.81626,12000000.0
2006-09-06 13:01:00,5.81685,5.81722,5.81599,5.81722,17000000.0
2006-09-06 13:02:00,5.81682,5.81694,5.81604,5.8163,10000000.0
2006-09-06 13:03:00,5.81549,5.81759,5.81549,5.81759,22000000.0
2006-09-06 13:04:00,5.81721,5.81763,5.81629,5.81725,20000000.0
2006-09-06 13:05:00,5.81858,5.81893,5.81741,5.818,14000000.0
2006-09-06 13:06:00,5.81814,5.81913,5.81753,5.81913,17000000.0
2006-09-06 13:07:00,5.81733,5.81903,5.81715,5.81756,22000000.0
2006-09-06 13:08:00,5.8174,5.81884,5.8174,5.81792,12000000.0
2006-09-06 13:09:00,5.81868,5.81868,5.81697,5.81797,12000000.0
2006-09-06 13:10:00,5.81797,5.81859,5.81683,5.81786,20000000.0
2006-09-06 13:11:00,5.81844,5.81844,5.81707,5.81828,12000000.0
2006-09-06 13:12:00,5.81732,5.81911,5.817,5.81888,16000000.0
2006-09-06 13:13:00,5.81911,5.82022,5.818,5.81954,14000000.0
2006-09-06 13:14:00,5.82025,5.82094,5.81812,5.82094,17000000.0
2006-09-06 13:15:00,5.821,5.82159,5.82053,5.82082,7000000.0
2006-09-06 13:16:00,5.82165,5.82224,5.82095,5.82175,9000000.0
2006-09-06 13:17:00,5.82087,5.82173,5.82007,5.82169,15000000.0
2006-09-06 13:18:00,5.82108,5.82138,5.8196,5.82084,17000000.0
2006-09-06 13:19:00,5.82042,5.82103,5.81912,5.82041,15000000.0
2006-09-06 13:20:00,5.82031,5.82174,5.8199,5.82174,12000000.0
2006-09-06 13:21:00,5.82037,5.82146,5.81929,5.81997,24000000.0
2006-09-06 13:22:00,5.82064,5.82167,5.81937,5.81976,12000000.0
2006-09-06 13:23:00,5.81961,5.82123,5.81961,5.81977,12000000.0
2006-09-06 13:24:00,5.82015,5.82152,5.82015,5.82052,18000000.0
2006-09-06 13:25:00,5.82192,5.82197,5.82072,5.82185,12000000.0
2006-09-06 13:26:00,5.82206,5.82305,5.82135,5.82293,12000000.0
2006-09-06 13:27:00,5.82354,5.82416,5.82312,5.82412,9000000.0
2006-09-06 13:28:00,5.82409,5.82606,5.82365,5.82565,15000000.0
2006-09-06 13:29:00,5.82595,5.82635,5.82404,5.82635,14000000.0
2006-09-06 13:30:00,5.82628,5.82645,5.82489,5.82552,11000000.0
2006-09-06 13:31:00,5.82451,5.82501,5.82395,5.82498,11000000.0
2006-09-06 13:32:00,5.82468,5.82468,5.82342,5.82399,8000000.0
2006-09-06 13:33:00,5.82382,5.82482,5.82345,5.82356,14000000.0
2006-09-06 13:34:00,5.82433,5.82433,5.8232,5.82361,11000000.0
2006-09-06 13:35:00,5.82346,5.82433,5.82297,5.82374,16000000.0
2006-09-06 13:36:00,5.82306,5.82378,5.82264,5.82343,8000000.0
2006-09-06 13:37:00,5.82255,5.82311,5.82152,5.82304,17000000.0
2006-09-06 13:38:00,5.82332,5.82391,5.82232,5.82232,14000000.0
2006-09-06 13:39:00,5.82324,5.82469,5.82324,5.82371,10000000.0
2006-09-06 13:40:00,5.82397,5.8242,5.82281,5.82281,8000000.0
2006-09-06 13:41:00,5.82396,5.82396,5.82242,5.82336,11000000.0
2006-09-06 13:42:00,5.82279,5.82361,5.82169,5.82185,14000000.0
2006-09-06 13:43:00,5.8226,5.82306,5.822,5.82281,11000000.0
2006-09-06 13:44:00,5.82215,5.82215,5.82077,5.82077,11000000.0
2006-09-06 13:45:00,5.8224,5.823,5.82137,5.82247,14000000.0
2006-09-06 13:46:00,5.82075,5.82202,5.82056,5.82112,11000000.0
2006-09-06 13:47:00,5.82143,5.82307,5.82143,5.82191,13000000.0
2006-09-06 13:48:00,5.82249,5.82406,5.8224,5.82406,14000000.0
2006-09-06 13:49:00,5.82407,5.82431,5.82288,5.82406,12000000.0
2006-09-06 13:50:00,5.82268,5.82451,5.82193,5.82451,16000000.0
2006-09-06 13:51:00,5.8245,5.82473,5.82326,5.82386,14000000.0
2006-09-06 13:52:00,5.82387,5.82389,5.8227,5.82368,10000000.0
2006-09-06 13:53:00,5.82403,5.8244,5.8229,5.82403,10000000.0
2006-09-06 13:54:00,5.82429,5.82442,5.82348,5.82442,8000000.0
2006-09-06 13:55:00,5.82458,5.82458,5.82221,5.82358,13000000.0
2006-09-06 13:56:00,5.82392,5.82419,5.82081,5.82206,17000000.0
2006-09-06 13:57:00,5.82302,5.8239,5.82273,5.82282,13000000.0
2006-09-06 13:58:00,5.8231,5.8242,5.8231,5.82415,7000000.0
2006-09-06 13:59:00,5.82382,5.82431,5.82271,5.82358,9000000.0
2006-09-06 14:00:00,5.82351,5.82409,5.82315,5.82388,7000000.0
2006-09-06 14:01:00,5.82385,5.82436,5.82288,5.82402,11000000.0
2006-09-06 14:02:00,5.82428,5.82587,5.82428,5.82587,19000000.0
2006-09-06 14:03:00,5.82614,5.82797,5.82503,5.82794,13000000.0
2006-09-06 14:04:00,5.8274,5.82784,5.82654,5.82782,22000000.0
2006-09-06 14:05:00,5.82665,5.82715,5.82491,5.82657,17000000.0
2006-09-06 14:06:00,5.82707,5.82765,5.82646,5.82763,11000000.0
2006-09-06 14:07:00,5.82694,5.82781,5.82627,5.82772,9000000.0
2006-09-06 14:08:00,5.82745,5.82813,5.82622,5.82813,11000000.0
2006-09-06 14:09:00,5.82756,5.82772,5.82631,5.82751,12000000.0
2006-09-06 14:10:00,5.82653,5.82741,5.82526,5.82588,13000000.0
2006-09-06 14:11:00,5.82605,5.82605,5.82467,5.82467,14000000.0
2006-09-06 14:12:00,5.82514,5.82523,5.82391,5.82391,11000000.0
2006-09-06 14:13:00,5.82412,5.82578,5.82404,5.82578,11000000.0
2006-09-06 14:14:00,5.82486,5.82518,5.82432,5.82506,7000000.0
2006-09-06 14:15:00,5.82502,5.8256,5.82381,5.82381,14000000.0
2006-09-06 14:16:00,5.8247,5.82513,5.82353,5.82391,13000000.0
2006-09-06 14:17:00,5.82403,5.82475,5.82208,5.82208,22000000.0
2006-09-06 14:18:00,5.82238,5.82596,5.82238,5.82595,15000000.0
2006-09-06 14:19:00,5.82615,5.82695,5.82555,5.82673,12000000.0
2006-09-06 14:20:00,5.82668,5.82708,5.82546,5.82619,7000000.0
2006-09-06 14:21:00,5.82599,5.82606,5.8251,5.82579,13000000.0
2006-09-06 14:22:00,5.82694,5.8274,5.82649,5.82728,8000000.0
2006-09-06 14:23:00,5.8268,5.8268,5.82526,5.82647,11000000.0
2006-09-06 14:24:00,5.82748,5.82783,5.82633,5.82633,13000000.0
2006-09-06 14:25:00,5.8271,5.82733,5.82564,5.82641,15000000.0
2006-09-06 14:26:00,5.82557,5.82621,5.82519,5.82519,8000000.0
2006-09-06 14:27:00,5.82559,5.82654,5.82538,5.82591,10000000.0
2006-09-06 14:28:00,5.82622,5.8271,5.82615,5.82684,11000000.0
2006-09-06 14:29:00,5.82659,5.82829,5.8264,5.82767,21000000.0
2006-09-06 14:30:00,5.82839,5.82988,5.82839,5.82973,11000000.0
2006-09-06 14:31:00,5.82982,5.83157,5.82966,5.83077,17000000.0
2006-09-06 14:32:00,5.83056,5.83173,5.82962,5.83173,15000000.0
2006-09-06 14:33:00,5.83186,5.83186,5.82789,5.82806,8000000.0
2006-09-06 14:34:00,5.82755,5.82926,5.82687,5.82769,9000000.0
2006-09-06 14:35:00,5.82683,5.82823,5.82673,5.8272,11000000.0
2006-09-06 14:36:00,5.82748,5.82895,5.82748,5.82828,15000000.0
2006-09-06 14:37:00,5.82794,5.8288,5.82749,5.82843,8000000.0
2006-09-06 14:38:00,5.82843,5.82858,5.82732,5.82815,10000000.0
2006-09-06 14:39:00,5.82749,5.82867,5.82746,5.82764,19000000.0
2006-09-06 14:40:00,5.8274,5.8274,5.82475,5.8255,15000000.0
2006-09-06 14:41:00,5.82399,5.82537,5.82336,5.82484,15000000.0
2006-09-06 14:42:00,5.82426,5.8251,5.82323,5.82454,17000000.0
2006-09-06 14:43:00,5.8242,5.82446,5.82246,5.82367,15000000.0
2006-09-06 14:44:00,5.82453,5.82487,5.82345,5.82477,15000000.0
2006-09-06 14:45:00,5.82454,5.82454,5.82266,5.8239,9000000.0
2006-09-06 14:46:00,5.82507,5.82538,5.82368,5.82483,11000000.0
2006-09-06 14:47:00,5.8249,5.82497,5.82341,5.82367,12000000.0
2006-09-06 14:48:00,5.82454,5.82454,5.82254,5.82386,12000000.0
2006-09-06 14:49:00,5.82335,5.82398,5.82253,5.82291,12000000.0
2006-09-06 14:50:00,5.82235,5.8241,5.82197,5.82297,15000000.0
2006-09-06 14:51:00,5.82294,5.82375,5.82246,5.8225,10000000.0
2006-09-06 14:52:00,5.82248,5.8242,5.82248,5.82414,13000000.0
2006-09-06 14:53:00,5.82436,5.82544,5.82362,5.82477,13000000.0
2006-09-06 14:54:00,5.82468,5.82475,5.82338,5.82475,9000000.0
2006-09-06 14:55:00,5.82512,5.82512,5.82373,5.8245,16000000.0
2006-09-06 14:56:00,5.82455,5.82599,5.8242,5.82599,15000000.0
2006-09-06 14:57:00,5.82609,5.82706,5.82524,5.82527,15000000.0
2006-09-06 14:58:00,5.82578,5.82597,5.82493,5.82497,11000000.0
2006-09-06 14:59:00,5.8257,5.82807,5.82569,5.82807,14000000.0
2006-09-06 15:00:00,5.82646,5.82848,5.82646,5.82813,18000000.0
2006-09-06 15:01:00,5.82842,5.82883,5.82759,5.82765,12000000.0
2006-09-06 15:02:00,5.82717,5.82754,5.82675,5.82742,7000000.0
2006-09-06 15:03:00,5.82766,5.82851,5.82671,5.82836,18000000.0
2006-09-06 15:04:00,5.82719,5.8281,5.82639,5.82686,21000000.0
2006-09-06 15:05:00,5.82873,5.82886,5.82696,5.82821,13000000.0
2006-09-06 15:06:00,5.82808,5.82825,5.82611,5.82611,14000000.0
2006-09-06 15:07:00,5.82656,5.82803,5.82633,5.82734,22000000.0
2006-09-06 15:08:00,5.82748,5.82748,5.82549,5.82649,10000000.0
2006-09-06 15:09:00,5.8258,5.82649,5.82539,5.82539,9000000.0
2006-09-06 15:10:00,5.82552,5.8262,5.8248,5.82576,14000000.0
2006-09-06 15:11:00,5.82594,5.82689,5.82505,5.82689,12000000.0
2006-09-06 15:12:00,5.8258,5.82698,5.82577,5.82661,13000000.0
2006-09-06 15:13:00,5.82729,5.82742,5.82522,5.82742,12000000.0
2006-09-06 15:14:00,5.82667,5.82675,5.82543,5.82675,10000000.0
2006-09-06 15:15:00,5.82562,5.82631,5.82434,5.82514,16000000.0
2006-09-06 15:16:00,5.82632,5.82643,5.82493,5.82606,15000000.0
2006-09-06 15:17:00,5.82618,5.82677,5.82483,5.82677,14000000.0
2006-09-06 15:18:00,5.82693,5.82816,5.82624,5.82687,12000000.0
2006-09-06 15:19:00,5.82811,5.82858,5.8279,5.82852,11000000.0
2006-09-06 15:20:00,5.82849,5.82849,5.82652,5.82807,14000000.0
2006-09-06 15:21:00,5.82782,5.82819,5.82666,5.82819,14000000.0
2006-09-06 15:22:00,5.82844,5.82886,5.82775,5.82846,10000000.0
2006-09-06 15:23:00,5.82828,5.82845,5.82682,5.82763,11000000.0
2006-09-06 15:24:00,5.82817,5.82818,5.82632,5.82693,10000000.0
2006-09-06 15:25:00,5.82788,5.82892,5.8274,5.82757,16000000.0
2006-09-06 15:26:00,5.82766,5.82871,5.82709,5.82823,15000000.0
2006-09-06 15:27:00,5.8283,5.82984,5.82793,5.82984,10000000.0
2006-09-06 15:28:00,5.83027,5.83028,5.82888,5.82894,11000000.0
2006-09-06 15:29:00,5.82915,5.83018,5.82848,5.82848,19000000.0
2006-09-06 15:30:00,5.83003,5.83032,5.82896,5.83022,10000000.0
2006-09-06 15:31:00,5.82926,5.82971,5.82817,5.82914,14000000.0
2006-09-06 15:32:00,5.82955,5.8296,5.8284,5.8284,12000000.0
2006-09-06 15:33:00,5.82842,5.82983,5.82798,5.82811,20000000.0
2006-09-06 15:34:00,5.82753,5.82823,5.82586,5.82749,12000000.0
2006-09-06 15:35:00,5.82803,5.82845,5.82706,5.82742,12000000.0
2006-09-06 15:36:00,5.82791,5.83019,5.82791,5.82981,10000000.0
2006-09-06 15:37:00,5.82932,5.83004,5.82901,5.82917,10000000.0
2006-09-06 15:38:00,5.82972,5.83029,5.82816,5.82963,13000000.0
2006-09-06 15:39:00,5.82916,5.82952,5.82782,5.82784,7000000.0
2006-09-06 15:40:00,5.82815,5.83011,5.82815,5.82867,10000000.0
2006-09-06 15:41:00,5.82936,5.82979,5.82903,5.82916,9000000.0
2006-09-06 15:42:00,5.8296,5.8304,5.82876,5.8304,13000000.0
2006-09-06 15:43:00,5.83043,5.83252,5.8294,5.83252,16000000.0
2006-09-06 15:44:00,5.83267,5.83456,5.83217,5.83371,14000000.0
2006-09-06 15:45:00,5.83453,5.83453,5.832,5.83333,15000000.0
2006-09-06 15:46:00,5.83254,5.83303,5.83193,5.83266,13000000.0
2006-09-06 15:47:00,5.83223,5.83368,5.83182,5.83368,9000000.0
2006-09-06 15:48:00,5.83331,5.83447,5.83233,5.83376,21000000.0
2006-09-06 15:49:00,5.83439,5.8347,5.83334,5.83464,23000000.0
2006-09-06 15:50:00,5.83515,5.83595,5.83411,5.83487,12000000.0
2006-09-06 15:51:00,5.83467,5.83467,5.8324,5.83419,19000000.0
2006-09-06 15:52:00,5.83357,5.83373,5.83243,5.83256,15000000.0
2006-09-06 15:53:00,5.8327,5.83403,5.8325,5.83362,14000000.0
2006-09-06 15:54:00,5.83345,5.83377,5.83148,5.83157,15000000.0
2006-09-06 15:55:00,5.83171,5.83241,5.83053,5.83129,12000000.0
2006-09-06 15:56:00,5.83063,5.83095,5.82879,5.82984,18000000.0
2006-09-06 15:57:00,5.8302,5.83186,5.8302,5.83186,10000000.0
2006-09-06 15:58:00,5.83226,5.83254,5.8297,5.83102,22000000.0
2006-09-06 15:59:00,5.83097,5.83151,5.82996,5.83075,12000000.0
2006-09-06 16:00:00,5.83076,5.83356,5.83041,5.83226,12000000.0
2006-09-06 16:01:00,5.83177,5.83236,5.82761,5.82761,12000000.0
2006-09-06 16:02:00,5.82841,5.82967,5.82669,5.82744,13000000.0
2006-09-06 16:03:00,5.82736,5.82813,5.82638,5.82759,13000000.0
2006-09-06 16:04:00,5.82678,5.82744,5.82579,5.82743,11000000.0
2006-09-06 16:05:00,5.82716,5.8279,5.82637,5.82651,9000000.0
2006-09-06 16:06:00,5.82605,5.82613,5.82437,5.82606,14000000.0
2006-09-06 16:07:00,5.82635,5.8271,5.82536,5.82536,15000000.0
2006-09-06 16:08:00,5.82663,5.82785,5.82626,5.82717,15000000.0
2006-09-06 16:09:00,5.82629,5.82834,5.82629,5.82828,17000000.0
2006-09-06 16:10:00,5.82784,5.82784,5.82614,5.82614,14000000.0
2006-09-06 16:11:00,5.82803,5.82805,5.82632,5.82632,9000000.0
2006-09-06 16:12:00,5.82719,5.82769,5.82629,5.82769,15000000.0
2006-09-06 16:13:00,5.82709,5.82787,5.82605,5.82652,14000000.0
2006-09-06 16:14:00,5.82812,5.82881,5.82683,5.82772,12000000.0
2006-09-06 16:15:00,5.82708,5.82708,5.8248,5.8248,14000000.0
2006-09-06 16:16:00,5.82672,5.82772,5.82597,5.8268,13000000.0
2006-09-06 16:17:00,5.82559,5.82752,5.82523,5.82585,18000000.0
2006-09-06 16:18:00,5.82576,5.82617,5.82482,5.8261,13000000.0
2006-09-06 16:19:00,5.82609,5.82636,5.82531,5.82624,8000000.0
2006-09-06 16:20:00,5.82611,5.82694,5.82504,5.82669,13000000.0
2006-09-06 16:21:00,5.82575,5.82646,5.82465,5.82606,12000000.0
2006-09-06 16:22:00,5.8262,5.82627,5.82475,5.82522,11000000.0
2006-09-06 16:23:00,5.82587,5.82587,5.82381,5.82558,14000000.0
2006-09-06 16:24:00,5.82525,5.82614,5.82446,5.82614,15000000.0
2006-09-06 16:25:00,5.82666,5.82701,5.82573,5.827,11000000.0
2006-09-06 16:26:00,5.82605,5.82643,5.82485,5.82635,8000000.0
2006-09-06 16:27:00,5.82573,5.82676,5.82573,5.82642,10000000.0
2006-09-06 16:28:00,5.82571,5.82698,5.82528,5.82566,15000000.0
2006-09-06 16:29:00,5.82578,5.82709,5.82578,5.82633,7000000.0
2006-09-06 16:30:00,5.82564,5.82721,5.82564,5.82622,16000000.0
2006-09-06 16:31:00,5.82664,5.82824,5.82646,5.82782,14000000.0
2006-09-06 16:32:00,5.82861,5.82861,5.8269,5.8269,7000000.0
2006-09-06 16:33:00,5.82712,5.82861,5.82654,5.82654,8000000.0
2006-09-06 16:34:00,5.82623,5.8283,5.82623,5.82812,8000000.0
2006-09-06 16:35:00,5.82782,5.82789,5.82622,5.8264,9000000.0
2006-09-06 16:36:00,5.82659,5.82791,5.82572,5.82791,13000000.0
2006-09-06 16:37:00,5.82735,5.82741,5.82607,5.82607,18000000.0
2006-09-06 16:38:00,5.82697,5.82832,5.82423,5.82832,18000000.0
2006-09-06 16:39:00,5.82728,5.82825,5.82728,5.82771,20000000.0
2006-09-06 16:40:00,5.82843,5.82843,5.82651,5.82694,13000000.0
2006-09-06 16:41:00,5.8276,5.82838,5.82714,5.82829,20000000.0
2006-09-06 16:42:00,5.82914,5.82948,5.82757,5.82948,18000000.0
2006-09-06 16:43:00,5.82928,5.8309,5.82877,5.83016,15000000.0
2006-09-06 16:44:00,5.83047,5.83085,5.82907,5.82907,20000000.0
2006-09-06 16:45:00,5.82934,5.8315,5.82934,5.83126,13000000.0
2006-09-06 16:46:00,5.8306,5.83094,5.829,5.83092,15000000.0
2006-09-06 16:47:00,5.83079,5.83083,5.8292,5.82995,8000000.0
2006-09-06 16:48:00,5.83048,5.83048,5.82889,5.82914,11000000.0
2006-09-06 16:49:00,5.82918,5.83002,5.82844,5.83002,12000000.0
2006-09-06 16:50:00,5.82997,5.83017,5.82863,5.82941,15000000.0
2006-09-06 16:51:00,5.82979,5.82979,5.82799,5.82867,18000000.0
2006-09-06 16:52:00,5.82847,5.82918,5.82763,5.82852,14000000.0
2006-09-06 16:53:00,5.82913,5.82964,5.82808,5.82964,8000000.0
2006-09-06 16:54:00,5.8295,5.8295,5.82793,5.82797,11000000.0
2006-09-06 16:55:00,5.8283,5.83,5.82797,5.82998,12000000.0
2006-09-06 16:56:00,5.82938,5.83045,5.82873,5.83017,10000000.0
2006-09-06 16:57:00,5.82989,5.83019,5.82908,5.82908,8000000.0
2006-09-06 16:58:00,5.82817,5.82971,5.82817,5.8294,9000000.0
2006-09-06 16:59:00,5.82878,5.82923,5.82707,5.82707,13000000.0
2006-09-06 17:00:00,5.82725,5.82881,5.82689,5.82881,11000000.0
2006-09-06 17:01:00,5.82844,5.82874,5.82671,5.82671,12000000.0
2006-09-06 17:02:00,5.8265,5.82815,5.82647,5.8272,10000000.0
2006-09-06 17:03:00,5.82733,5.82801,5.82629,5.82801,16000000.0
2006-09-06 17:04:00,5.82663,5.82767,5.82649,5.82711,13000000.0
2006-09-06 17:05:00,5.8271,5.82794,5.82664,5.82694,16000000.0
2006-09-06 17:06:00,5.82716,5.82802,5.82688,5.82799,12000000.0
2006-09-06 17:07:00,5.82871,5.82896,5.82678,5.8279,8000000.0
2006-09-06 17:08:00,5.82835,5.82835,5.82699,5.82699,21000000.0
2006-09-06 17:09:00,5.82702,5.82769,5.82605,5.82769,16000000.0
2006-09-06 17:10:00,5.82686,5.82731,5.82605,5.82702,11000000.0
2006-09-06 17:11:00,5.8265,5.82672,5.82561,5.82561,11000000.0
2006-09-06 17:12:00,5.82683,5.82715,5.82608,5.82713,9000000.0
2006-09-06 17:13:00,5.82732,5.82757,5.82687,5.82753,9000000.0
2006-09-06 17:14:00,5.82747,5.82798,5.82611,5.82709,17000000.0
2006-09-06 17:15:00,5.82671,5.82703,5.82619,5.82703,11000000.0
2006-09-06 17:16:00,5.82705,5.82718,5.82584,5.82687,15000000.0
2006-09-06 17:17:00,5.8271,5.82735,5.82601,5.82695,13000000.0
2006-09-06 17:18:00,5.82677,5.82707,5.82492,5.82707,15000000.0
2006-09-06 17:19:00,5.82738,5.82776,5.82657,5.82776,17000000.0
2006-09-06 17:20:00,5.82713,5.82818,5.82659,5.82668,12000000.0
2006-09-06 17:21:00,5.82652,5.82852,5.82652,5.82843,7000000.0
2006-09-06 17:22:00,5.82805,5.82959,5.82805,5.82888,14000000.0
2006-09-06 17:23:00,5.82846,5.82931,5.82765,5.82873,13000000.0
2006-09-06 17:24:00,5.82892,5.82934,5.82794,5.8283,9000000.0
2006-09-06 17:25:00,5.82885,5.82986,5.82834,5.82967,11000000.0
2006-09-06 17:26:00,5.82959,5.82971,5.82853,5.82922,16000000.0
2006-09-06 17:27:00,5.82925,5.82981,5.82857,5.82857,9000000.0
2006-09-06 17:28:00,5.82846,5.82995,5.82846,5.82995,15000000.0
2006-09-06 17:29:00,5.82948,5.83046,5.82895,5.82919,11000000.0
2006-09-06 17:30:00,5.82992,5.82992,5.82841,5.82841,19000000.0
2006-09-06 17:31:00,5.82928,5.82994,5.82883,5.82994,11000000.0
2006-09-06 17:32:00,5.82981,5.82982,5.82872,5.8298,9000000.0
2006-09-06 17:33:00,5.83025,5.83028,5.82844,5.82941,10000000.0
2006-09-06 17:34:00,5.82878,5.82915,5.82703,5.82779,14000000.0
2006-09-06 17:35:00,5.82728,5.82818,5.82628,5.82716,13000000.0
2006-09-06 17:36:00,5.82598,5.82708,5.82593,5.8264,11000000.0
2006-09-06 17:37:00,5.82525,5.82825,5.82525,5.82679,15000000.0
2006-09-06 17:38:00,5.82669,5.82806,5.82647,5.82647,17000000.0
2006-09-06 17:39:00,5.8267,5.82698,5.82586,5.82586,8000000.0
2006-09-06 17:40:00,5.82616,5.8283,5.82616,5.82771,12000000.0
2006-09-06 17:41:00,5.82778,5.82939,5.82699,5.82699,21000000.0
2006-09-06 17:42:00,5.82778,5.82787,5.82646,5.82747,13000000.0
2006-09-06 17:43:00,5.82729,5.82897,5.82686,5.82817,11000000.0
2006-09-06 17:44:00,5.82788,5.82952,5.82786,5.82891,19000000.0
2006-09-06 17:45:00,5.82891,5.82893,5.82781,5.82799,10000000.0
2006-09-06 17:46:00,5.82773,5.82925,5.8277,5.8285,13000000.0
2006-09-06 17:47:00,5.82753,5.82817,5.82663,5.82721,9000000.0
2006-09-06 17:48:00,5.82773,5.82928,5.82773,5.82856,14000000.0
2006-09-06 17:49:00,5.82817,5.82962,5.82788,5.82902,14000000.0
2006-09-06 17:50:00,5.82894,5.83063,5.82879,5.82994,17000000.0
2006-09-06 17:51:00,5.83004,5.83024,5.82875,5.8295,13000000.0
2006-09-06 17:52:00,5.82981,5.82981,5.82859,5.82867,24000000.0
2006-09-06 17:53:00,5.82827,5.82926,5.8275,5.82757,16000000.0
2006-09-06 17:54:00,5.82778,5.82874,5.82724,5.82874,16000000.0
2006-09-06 17:55:00,5.82835,5.82886,5.82731,5.82846,13000000.0
2006-09-06 17:56:00,5.82814,5.82894,5.82761,5.82866,15000000.0
2006-09-06 17:57:00,5.82838,5.82894,5.82719,5.82769,10000000.0
2006-09-06 17:58:00,5.828,5.8292,5.82768,5.8292,15000000.0
2006-09-06 17:59:00,5.82943,5.82943,5.82779,5.82881,13000000.0
2006-09-06 18:00:00,5.82745,5.82888,5.82727,5.82888,7000000.0
2006-09-06 18:01:00,5.82855,5.82892,5.82783,5.82797,18000000.0
2006-09-06 18:02:00,5.82825,5.8292,5.82788,5.8292,17000000.0
2006-09-06 18:03:00,5.82875,5.83056,5.82854,5.82928,16000000.0
2006-09-06 18:04:00,5.82963,5.83079,5.82963,5.83035,14000000.0
2006-09-06 18:05:00,5.83056,5.83143,5.82981,5.83111,13000000.0
2006-09-06 18:06:00,5.83047,5.83164,5.82967,5.83117,18000000.0
2006-09-06 18:07:00,5.83138,5.83195,5.83025,5.83079,12000000.0
2006-09-06 18:08:00,5.83038,5.83139,5.82924,5.83139,18000000.0
2006-09-06 18:09:00,5.83084,5.83196,5.82965,5.83194,12000000.0
2006-09-06 18:10:00,5.83127,5.83236,5.8303,5.83114,13000000.0
2006-09-06 18:11:00,5.83261,5.83341,5.83195,5.83312,10000000.0
2006-09-06 18:12:00,5.83289,5.83319,5.83209,5.83299,11000000.0
2006-09-06 18:13:00,5.83325,5.83368,5.83254,5.83254,14000000.0
2006-09-06 18:14:00,5.83338,5.83385,5.8322,5.83322,10000000.0
2006-09-06 18:15:00,5.83452,5.83513,5.83346,5.83346,10000000.0
2006-09-06 18:16:00,5.8341,5.83419,5.83259,5.83266,9000000.0
2006-09-06 18:17:00,5.8333,5.83437,5.83257,5.83302,18000000.0
2006-09-06 18:18:00,5.83312,5.83419,5.83148,5.83221,14000000.0
2006-09-06 18:19:00,5.83235,5.83414,5.83235,5.83414,10000000.0
2006-09-06 18:20:00,5.83411,5.83423,5.83284,5.8334,15000000.0
2006-09-06 18:21:00,5.83379,5.83461,5.8332,5.83333,18000000.0
2006-09-06 18:22:00,5.8339,5.83429,5.83307,5.83385,14000000.0
2006-09-06 18:23:00,5.8343,5.8343,5.83243,5.83317,7000000.0
2006-09-06 18:24:00,5.83326,5.83326,5.83233,5.83301,9000000.0
2006-09-06 18:25:00,5.83298,5.83352,5.83173,5.83322,13000000.0
2006-09-06 18:26:00,5.83232,5.83283,5.82989,5.83145,16000000.0
2006-09-06 18:27:00,5.83114,5.83156,5.82992,5.83033,14000000.0
2006-09-06 18:28:00,5.8318,5.8318,5.82954,5.83053,13000000.0
2006-09-06 18:29:00,5.83093,5.83146,5.8304,5.8309,11000000.0
2006-09-06 18:30:00,5.82974,5.83152,5.82902,5.83079,16000000.0
2006-09-06 18:31:00,5.83025,5.83088,5.83015,5.83052,12000000.0
2006-09-06 18:32:00,5.83068,5.83088,5.82967,5.83088,11000000.0
2006-09-06 18:33:00,5.83069,5.83194,5.83001,5.83159,13000000.0
2006-09-06 18:34:00,5.83132,5.83165,5.82999,5.82999,13000000.0
2006-09-06 18:35:00,5.83103,5.83227,5.83042,5.83148,18000000.0
2006-09-06 18:36:00,5.8307,5.83176,5.83042,5.83175,18000000.0
2006-09-06 18:37:00,5.83148,5.83246,5.83073,5.83163,18000000.0
2006-09-06 18:38:00,5.83224,5.83224,5.82969,5.83143,11000000.0
2006-09-06 18:39:00,5.8321,5.83254,5.83077,5.83254,11000000.0
2006-09-06 18:40:00,5.83164,5.83258,5.83096,5.83164,14000000.0
2006-09-06 18:41:00,5.83268,5.83284,5.83137,5.8323,16000000.0
2006-09-06 18:42:00,5.83194,5.8328,5.83148,5.83226,14000000.0
2006-09-06 18:43:00,5.83292,5.8331,5.83149,5.83153,10000000.0
2006-09-06 18:44:00,5.8324,5.83335,5.83211,5.8327,13000000.0
2006-09-06 18:45:00,5.83411,5.83446,5.83348,5.83352,13000000.0
2006-09-06 18:46:00,5.83397,5.83538,5.8337,5.83396,12000000.0
2006-09-06 18:47:00,5.83495,5.83495,5.83387,5.83428,14000000.0
2006-09-06 18:48:00,5.8347,5.8347,5.8334,5.83428,15000000.0
2006-09-06 18:49:00,5.83424,5.83463,5.83337,5.83448,12000000.0
2006-09-06 18:50:00,5.8337,5.83405,5.8327,5.8327,9000000.0
2006-09-06 18:51:00,5.83262,5.83382,5.83262,5.83323,17000000.0
2006-09-06 18:52:00,5.83306,5.83409,5.83278,5.8331,9000000.0
2006-09-06 18:53:00,5.83472,5.83493,5.83361,5.83443,14000000.0
2006-09-06 18:54:00,5.83386,5.83444,5.83298,5.83317,14000000.0
2006-09-06 18:55:00,5.83349,5.83486,5.83349,5.83486,10000000.0
2006-09-06 18:56:00,5.83449,5.83497,5.8333,5.83497,16000000.0
2006-09-06 18:57:00,5.83416,5.83537,5.83331,5.83423,17000000.0
2006-09-06 18:58:00,5.83415,5.83536,5.83386,5.83413,14000000.0
2006-09-06 18:59:00,5.83448,5.83503,5.83339,5.83419,14000000.0
2006-09-06 19:00:00,5.83396,5.83404,5.83299,5.83336,15000000.0
2006-09-06 19:01:00,5.83291,5.8334,5.83239,5.83252,15000000.0
2006-09-06 19:02:00,5.83197,5.83332,5.83197,5.83332,14000000.0
2006-09-06 19:03:00,5.83217,5.8338,5.83217,5.83342,14000000.0
2006-09-06 19:04:00,5.83387,5.83392,5.83254,5.83332,12000000.0
2006-09-06 19:05:00,5.83326,5.83384,5.83271,5.83295,15000000.0
2006-09-06 19:06:00,5.83305,5.83361,5.83249,5.83339,16000000.0
2006-09-06 19:07:00,5.83288,5.83294,5.83163,5.83186,20000000.0
2006-09-06 19:08:00,5.8317,5.83259,5.83161,5.83161,8000000.0
2006-09-06 19:09:00,5.83158,5.83327,5.83158,5.83226,17000000.0
2006-09-06 19:10:00,5.83264,5.83309,5.83172,5.83228,9000000.0
2006-09-06 19:11:00,5.83231,5.83326,5.83144,5.83268,16000000.0
2006-09-06 19:12:00,5.83288,5.83288,5.83162,5.8323,13000000.0
2006-09-06 19:13:00,5.83216,5.8332,5.83173,5.83204,10000000.0
2006-09-06 19:14:00,5.83211,5.83315,5.8319,5.83225,20000000.0
2006-09-06 19:15:00,5.83223,5.83338,5.83223,5.83304,12000000.0
2006-09-06 19:16:00,5.83248,5.83344,5.8324,5.83248,8000000.0
2006-09-06 19:17:00,5.83277,5.83343,5.83197,5.83265,18000000.0
2006-09-06 19:18:00,5.83256,5.83327,5.83233,5.83327,11000000.0
2006-09-06 19:19:00,5.83317,5.83398,5.83157,5.83247,12000000.0
2006-09-06 19:20:00,5.83324,5.83344,5.83186,5.83344,14000000.0
2006-09-06 19:21:00,5.83365,5.83365,5.83224,5.83315,13000000.0
2006-09-06 19:22:00,5.83361,5.83361,5.83222,5.83267,12000000.0
2006-09-06 19:23:00,5.83257,5.83367,5.83218,5.83245,14000000.0
2006-09-06 19:24:00,5.83314,5.83428,5.83276,5.83409,19000000.0
2006-09-06 19:25:00,5.83399,5.83406,5.83268,5.83318,8000000.0
2006-09-06 19:26:00,5.83315,5.83315,5.83207,5.83207,7000000.0
2006-09-06 19:27:00,5.83189,5.83332,5.83133,5.83133,20000000.0
2006-09-06 19:28:00,5.83065,5.83197,5.83048,5.83076,17000000.0
2006-09-06 19:29:00,5.8316,5.83209,5.8309,5.83195,10000000.0
2006-09-06 19:30:00,5.83197,5.83211,5.83099,5.83194,15000000.0
2006-09-06 19:31:00,5.83148,5.83158,5.83048,5.83048,11000000.0
2006-09-06 19:32:00,5.83027,5.83092,5.83001,5.83092,9000000.0
2006-09-06 19:33:00,5.83118,5.83146,5.83014,5.83076,14000000.0
2006-09-06 19:34:00,5.82989,5.83006,5.8271,5.83006,17000000.0
2006-09-06 19:35:00,5.83106,5.83106,5.82802,5.83033,8000000.0
2006-09-06 19:36:00,5.83044,5.83112,5.82987,5.83112,15000000.0
2006-09-06 19:37:00,5.82977,5.83067,5.82977,5.83007,8000000.0
2006-09-06 19:38:00,5.83009,5.83129,5.8297,5.83103,15000000.0
2006-09-06 19:39:00,5.8301,5.83103,5.8296,5.8305,17000000.0
2006-09-06 19:40:00,5.82989,5.8315,5.82989,5.83008,16000000.0
2006-09-06 19:41:00,5.83015,5.83127,5.83013,5.83096,11000000.0
2006-09-06 19:42:00,5.83147,5.83147,5.83014,5.83042,15000000.0
2006-09-06 19:43:00,5.83007,5.83065,5.82927,5.82989,14000000.0
2006-09-06 19:44:00,5.83058,5.83058,5.82911,5.8305,14000000.0
2006-09-06 19:45:00,5.83034,5.83079,5.82902,5.82902,15000000.0
2006-09-06 19:46:00,5.82881,5.83063,5.82881,5.8296,15000000.0
2006-09-06 19:47:00,5.82979,5.83083,5.82877,5.82944,16000000.0
2006-09-06 19:48:00,5.82898,5.83032,5.82898,5.82905,16000000.0
2006-09-06 19:49:00,5.82896,5.82954,5.82852,5.82852,8000000.0
2006-09-06 19:50:00,5.82855,5.82961,5.82855,5.82961,9000000.0
2006-09-06 19:51:00,5.82959,5.82959,5.82818,5.82956,19000000.0
2006-09-06 19:52:00,5.82878,5.8295,5.82837,5.8291,11000000.0
2006-09-06 19:53:00,5.82923,5.82984,5.82874,5.82984,14000000.0
2006-09-06 19:54:00,5.82878,5.82971,5.82822,5.82827,18000000.0
2006-09-06 19:55:00,5.82806,5.82898,5.8268,5.82796,13000000.0
2006-09-06 19:56:00,5.82842,5.8287,5.82657,5.82657,10000000.0
2006-09-06 19:57:00,5.82771,5.82858,5.82685,5.82858,16000000.0
2006-09-06 19:58:00,5.82824,5.82868,5.82711,5.82811,15000000.0
2006-09-06 19:59:00,5.82835,5.82862,5.82724,5.82862,14000000.0
2006-09-06 20:00:00,5.82806,5.82845,5.82595,5.82736,11000000.0
2006-09-06 20:01:00,5.82728,5.82809,5.8264,5.82749,24000000.0
2006-09-06 20:02:00,5.82692,5.82709,5.82505,5.82505,11000000.0
2006-09-06 20:03:00,5.82353,5.82522,5.82314,5.82495,11000000.0
2006-09-06 20:04:00,5.82426,5.82459,5.82296,5.82377,10000000.0
2006-09-06 20:05:00,5.82373,5.82424,5.82252,5.82421,17000000.0
2006-09-06 20:06:00,5.82421,5.82421,5.82272,5.82273,10000000.0
2006-09-06 20:07:00,5.82429,5.82457,5.82205,5.82432,14000000.0
2006-09-06 20:08:00,5.82399,5.82399,5.82239,5.82239,13000000.0
2006-09-06 20:09:00,5.8228,5.82377,5.82259,5.82296,11000000.0
2006-09-06 20:10:00,5.8233,5.82438,5.82226,5.82231,11000000.0
2006-09-06 20:11:00,5.82217,5.82359,5.82195,5.82235,9000000.0
2006-09-06 20:12:00,5.82152,5.82152,5.81995,5.82136,16000000.0
2006-09-06 20:13:00,5.82176,5.82176,5.81913,5.81913,11000000.0
2006-09-06 20:14:00,5.81812,5.81878,5.81741,5.81812,19000000.0
2006-09-06 20:15:00,5.81909,5.81996,5.81802,5.81866,13000000.0
2006-09-06 20:16:00,5.81894,5.81951,5.81708,5.81951,15000000.0
2006-09-06 20:17:00,5.81851,5.81916,5.81775,5.81872,8000000.0
2006-09-06 20:18:00,5.81922,5.81964,5.8177,5.8177,14000000.0
2006-09-06 20:19:00,5.81864,5.81941,5.81798,5.81803,14000000.0
2006-09-06 20:20:00,5.81802,5.81925,5.81802,5.81904,12000000.0
2006-09-06 20:21:00,5.81815,5.81869,5.81804,5.81805,9000000.0
2006-09-06 20:22:00,5.81871,5.82146,5.8185,5.82127,17000000.0
2006-09-06 20:23:00,5.82185,5.82245,5.82094,5.82245,11000000.0
2006-09-06 20:24:00,5.82193,5.82294,5.82135,5.82276,16000000.0
2006-09-06 20:25:00,5.82269,5.82279,5.82056,5.82056,11000000.0
2006-09-06 20:26:00,5.81973,5.82014,5.81953,5.81977,8000000.0
2006-09-06 20:27:00,5.81844,5.81952,5.81763,5.81837,13000000.0
2006-09-06 20:28:00,5.81837,5.81874,5.81741,5.81874,15000000.0
2006-09-06 20:29:00,5.81807,5.81991,5.81807,5.81962,16000000.0
2006-09-06 20:30:00,5.81902,5.81944,5.81825,5.81897,8000000.0
2006-09-06 20:31:00,5.81909,5.81965,5.81857,5.81965,18000000.0
2006-09-06 20:32:00,5.81898,5.81996,5.81852,5.81852,7000000.0
2006-09-06 20:33:00,5.81905,5.82021,5.81875,5.81881,13000000.0
2006-09-06 20:34:00,5.81969,5.82013,5.81865,5.81963,13000000.0
2006-09-06 20:35:00,5.81923,5.81944,5.81828,5.81924,9000000.0
2006-09-06 20:36:00,5.8193,5.8193,5.81789,5.81795,17000000.0
2006-09-06 20:37:00,5.81851,5.81981,5.81837,5.81969,14000000.0
2006-09-06 20:38:00,5.81833,5.81994,5.81821,5.81838,16000000.0
2006-09-06 20:39:00,5.81923,5.81969,5.81833,5.81969,14000000.0
2006-09-06 20:40:00,5.81913,5.81915,5.81748,5.81809,17000000.0
2006-09-06 20:41:00,5.81606,5.81813,5.81604,5.81747,16000000.0
2006-09-06 20:42:00,5.81644,5.81682,5.81496,5.81588,22000000.0
2006-09-06 20:43:00,5.81632,5.81658,5.81515,5.81648,18000000.0
2006-09-06 20:44:00,5.81616,5.81797,5.81601,5.81697,16000000.0
2006-09-06 20:45:00,5.8172,5.81857,5.8172,5.8179,8000000.0
2006-09-06 20:46:00,5.81808,5.81867,5.8166,5.81821,19000000.0
2006-09-06 20:47:00,5.81666,5.81754,5.81592,5.81644,12000000.0
2006-09-06 20:48:00,5.81617,5.81745,5.81588,5.81682,9000000.0
2006-09-06 20:49:00,5.8164,5.8175,5.81582,5.81634,19000000.0
2006-09-06 20:50:00,5.81617,5.81693,5.81573,5.81674,15000000.0
2006-09-06 20:51:00,5.81726,5.81739,5.81604,5.81703,9000000.0
2006-09-06 20:52:00,5.81796,5.8183,5.81697,5.81765,11000000.0
2006-09-06 20:53:00,5.81786,5.8183,5.81714,5.81806,15000000.0
2006-09-06 20:54:00,5.81813,5.81829,5.81705,5.81787,12000000.0
2006-09-06 20:55:00,5.81703,5.81754,5.81619,5.817,18000000.0
2006-09-06 20:56:00,5.81704,5.81714,5.81545,5.81611,12000000.0
2006-09-06 20:57:00,5.81695,5.81712,5.8154,5.81608,13000000.0
2006-09-06 20:58:00,5.81578,5.81622,5.81507,5.81575,11000000.0
2006-09-06 20:59:00,5.8155,5.81622,5.81497,5.81622,11000000.0
2006-09-06 21:00:00,5.8166,5.81754,5.81537,5.81754,17000000.0
2006-09-06 21:01:00,5.8172,5.81757,5.81651,5.81735,10000000.0
2006-09-06 21:02:00,5.81784,5.81791,5.81703,5.81757,8000000.0
2006-09-06 21:03:00,5.81827,5.81834,5.81667,5.81725,19000000.0
2006-09-06 21:04:00,5.81717,5.81759,5.81616,5.81632,18000000.0
2006-09-06 21:05:00,5.81652,5.81715,5.8156,5.81624,14000000.0
2006-09-06 21:06:00,5.81664,5.81793,5.81591,5.81602,12000000.0
2006-09-06 21:07:00,5.81581,5.81747,5.81581,5.8165,10000000.0
2006-09-06 21:08:00,5.81622,5.81639,5.81607,5.81639,14000000.0
2006-09-06 21:09:00,5.81667,5.81758,5.8165,5.81682,16000000.0
2006-09-06 21:10:00,5.81638,5.81752,5.81638,5.81717,15000000.0
2006-09-06 21:11:00,5.8169,5.8169,5.816,5.816,13000000.0
2006-09-06 21:12:00,5.8161,5.8178,5.81597,5.8178,10000000.0
2006-09-06 21:13:00,5.81796,5.81806,5.81681,5.81719,14000000.0
2006-09-06 21:14:00,5.81681,5.81783,5.81681,5.81756,10000000.0
2006-09-06 21:15:00,5.81771,5.81845,5.81694,5.8174,15000000.0
2006-09-06 21:16:00,5.81772,5.81812,5.81727,5.81727,11000000.0
2006-09-06 21:17:00,5.81742,5.81859,5.81736,5.81852,13000000.0
2006-09-06 21:18:00,5.8182,5.81886,5.81709,5.81886,17000000.0
2006-09-06 21:19:00,5.81892,5.81892,5.8175,5.81754,12000000.0
2006-09-06 21:20:00,5.81779,5.81928,5.81728,5.81928,14000000.0
2006-09-06 21:21:00,5.81839,5.81884,5.81737,5.81765,11000000.0
2006-09-06 21:22:00,5.81819,5.81847,5.81695,5.81695,9000000.0
2006-09-06 21:23:00,5.81804,5.81847,5.81693,5.81702,7000000.0
2006-09-06 21:24:00,5.81744,5.81773,5.81689,5.81689,11000000.0
2006-09-06 21:25:00,5.81867,5.81867,5.8172,5.8172,7000000.0
2006-09-06 21:26:00,5.81723,5.81815,5.81676,5.81788,13000000.0
2006-09-06 21:27:00,5.81818,5.81828,5.81689,5.81689,11000000.0
2006-09-06 21:28:00,5.81808,5.81884,5.81722,5.81722,15000000.0
2006-09-06 21:29:00,5.81824,5.81863,5.81764,5.81812,12000000.0
2006-09-06 21:30:00,5.81801,5.81921,5.81773,5.81921,10000000.0
2006-09-06 21:31:00,5.81931,5.81931,5.81728,5.81775,10000000.0
2006-09-06 21:32:00,5.81844,5.81899,5.81707,5.81775,12000000.0
2006-09-06 21:33:00,5.81714,5.81826,5.81706,5.8174,19000000.0
2006-09-06 21:34:00,5.81723,5.81815,5.81718,5.81766,8000000.0
2006-09-06 21:35:00,5.81822,5.81948,5.81819,5.81819,20000000.0
2006-09-06 21:36:00,5.81778,5.81842,5.81718,5.81718,19000000.0
2006-09-06 21:37:00,5.81841,5.81898,5.81765,5.81797,19000000.0
2006-09-06 21:38:00,5.81816,5.81919,5.81717,5.81729,13000000.0
2006-09-06 21:39:00,5.81674,5.81836,5.81674,5.81836,17000000.0
2006-09-06 21:40:00,5.8186,5.81904,5.81813,5.81844,7000000.0
2006-09-06 21:41:00,5.81788,5.81898,5.81775,5.81855,11000000.0
2006-09-06 21:42:00,5.81838,5.8192,5.81794,5.81894,18000000.0
2006-09-06 21:43:00,5.81891,5.81937,5.81797,5.81872,13000000.0
2006-09-06 21:44:00,5.81822,5.81822,5.81714,5.81726,16000000.0
2006-09-06 21:45:00,5.81701,5.81885,5.81701,5.81787,11000000.0
2006-09-06 21:46:00,5.81796,5.81838,5.81724,5.81724,13000000.0
2006-09-06 21:47:00,5.81716,5.81769,5.81696,5.81723,13000000.0
2006-09-06 21:48:00,5.81744,5.81877,5.81714,5.81866,17000000.0
2006-09-06 21:49:00,5.81836,5.8186,5.81735,5.81771,8000000.0
2006-09-06 21:50:00,5.81817,5.81853,5.81749,5.81809,11000000.0
2006-09-06 21:51:00,5.81734,5.81805,5.81734,5.81741,13000000.0
2006-09-06 21:52:00,5.81724,5.81836,5.8171,5.81761,13000000.0
2006-09-06 21:53:00,5.81799,5.81901,5.81794,5.81794,14000000.0
2006-09-06 21:54:00,5.8177,5.81851,5.81729,5.81851,11000000.0
2006-09-06 21:55:00,5.81896,5.81902,5.81761,5.8185,17000000.0
2006-09-06 21:56:00,5.81786,5.81823,5.81705,5.81742,12000000.0
2006-09-06 21:57:00,5.81694,5.81699,5.81655,5.81667,16000000.0
2006-09-06 21:58:00,5.8176,5.8184,5.81746,5.8184,9000000.0
2006-09-06 21:59:00,5.81862,5.81904,5.81715,5.81837,18000000.0
2006-09-06 22:00:00,5.81826,5.8183,5.81731,5.81737,13000000.0
2006-09-06 22:01:00,5.81767,5.81805,5.81663,5.81743,11000000.0
2006-09-06 22:02:00,5.81689,5.81822,5.8166,5.81721,17000000.0
2006-09-06 22:03:00,5.81689,5.81795,5.81663,5.81693,23000000.0
2006-09-06 22:04:00,5.81682,5.81804,5.81682,5.81743,15000000.0
2006-09-06 22:05:00,5.81752,5.81784,5.81637,5.81637,14000000.0
2006-09-06 22:06:00,5.81677,5.8181,5.81673,5.81788,15000000.0
2006-09-06 22:07:00,5.81753,5.81873,5.81753,5.8179,9000000.0
2006-09-06 22:08:00,5.81824,5.81961,5.81787,5.81961,18000000.0
2006-09-06 22:09:00,5.81935,5.81972,5.81886,5.81904,11000000.0
2006-09-06 22:10:00,5.81928,5.81948,5.81843,5.819,7000000.0
2006-09-06 22:11:00,5.8191,5.81949,5.81809,5.81809,8000000.0
2006-09-06 22:12:00,5.81752,5.81928,5.81752,5.81832,16000000.0
2006-09-06 22:13:00,5.81888,5.81888,5.81791,5.81791,24000000.0
2006-09-06 22:14:00,5.81788,5.81839,5.81788,5.81806,9000000.0
2006-09-06 22:15:00,5.81875,5.81943,5.81861,5.81932,10000000.0
2006-09-06 22:16:00,5.8192,5.81976,5.81851,5.8192,13000000.0
2006-09-06 22:17:00,5.81909,5.81914,5.8179,5.8184,20000000.0
2006-09-06 22:18:00,5.81938,5.8197,5.81868,5.81925,11000000.0
2006-09-06 22:19:00,5.81898,5.81905,5.81796,5.81859,15000000.0
2006-09-06 22:20:00,5.81889,5.81926,5.8181,5.81851,16000000.0
2006-09-06 22:21:00,5.81989,5.81989,5.81868,5.81868,12000000.0
2006-09-06 22:22:00,5.81796,5.81821,5.81788,5.81805,14000000.0
2006-09-06 22:23:00,5.81823,5.81954,5.81823,5.8184,11000000.0
2006-09-06 22:24:00,5.81864,5.81935,5.81826,5.81928,16000000.0
2006-09-06 22:25:00,5.81936,5.8198,5.81827,5.81974,14000000.0
2006-09-06 22:26:00,5.81983,5.81997,5.81844,5.81844,10000000.0
2006-09-06 22:27:00,5.81843,5.81998,5.81843,5.81926,14000000.0
2006-09-06 22:28:00,5.81916,5.81982,5.81819,5.81945,12000000.0
2006-09-06 22:29:00,5.81946,5.82027,5.81896,5.81905,13000000.0
2006-09-06 22:30:00,5.81903,5.81947,5.81847,5.81935,8000000.0
2006-09-06 22:31:00,5.81951,5.81951,5.81826,5.81869,11000000.0
2006-09-06 22:32:00,5.81867,5.8199,5.81821,5.81989,20000000.0
2006-09-06 22:33:00,5.81887,5.81923,5.81852,5.81892,11000000.0
2006-09-06 22:34:00,5.81836,5.81904,5.81813,5.81882,10000000.0
2006-09-06 22:35:00,5.81833,5.81833,5.81785,5.81812,13000000.0
2006-09-06 22:36:00,5.81865,5.819,5.8179,5.8186,9000000.0
2006-09-06 22:37:00,5.81867,5.81879,5.81851,5.81875,13000000.0
2006-09-06 22:38:00,5.8188,5.81915,5.81807,5.81852,9000000.0
2006-09-06 22:39:00,5.81815,5.81885,5.81736,5.81835,12000000.0
2006-09-06 22:40:00,5.81844,5.81899,5.818,5.81897,9000000.0
2006-09-06 22:41:00,5.81931,5.81988,5.81833,5.81938,14000000.0
2006-09-06 22:42:00,5.81889,5.81949,5.81838,5.81897,13000000.0
2006-09-06 22:43:00,5.82032,5.82032,5.81897,5.81966,12000000.0
2006-09-06 22:44:00,5.8196,5.82042,5.81851,5.81873,15000000.0
2006-09-06 22:45:00,5.81896,5.82006,5.81861,5.81893,13000000.0
2006-09-06 22:46:00,5.81897,5.81972,5.81836,5.81877,14000000.0
2006-09-06 22:47:00,5.81903,5.81955,5.81856,5.8188,15000000.0
2006-09-06 22:48:00,5.81898,5.82025,5.81778,5.81778,13000000.0
2006-09-06 22:49:00,5.81884,5.81917,5.81788,5.81792,13000000.0
2006-09-06 22:50:00,5.81756,5.81877,5.81743,5.81752,15000000.0
2006-09-06 22:51:00,5.81799,5.81911,5.8176,5.8184,14000000.0
2006-09-06 22:52:00,5.81861,5.81934,5.8183,5.81878,9000000.0
2006-09-06 22:53:00,5.81913,5.81978,5.81867,5.81891,15000000.0
2006-09-06 22:54:00,5.81883,5.81928,5.81748,5.81748,17000000.0
2006-09-06 22:55:00,5.81771,5.8193,5.81771,5.81918,16000000.0
2006-09-06 22:56:00,5.81913,5.81994,5.81835,5.81994,13000000.0
2006-09-06 22:57:00,5.81992,5.81998,5.81909,5.81917,8000000.0
2006-09-06 22:58:00,5.81889,5.82017,5.81865,5.81952,8000000.0
2006-09-06 22:59:00,5.81911,5.82051,5.81892,5.81965,19000000.0
2006-09-06 23:00:00,5.81954,5.82031,5.81954,5.81963,10000000.0
2006-09-06 23:01:00,5.81967,5.8214,5.81967,5.8214,7000000.0
2006-09-06 23:02:00,5.82136,5.82136,5.81959,5.81994,15000000.0
2006-09-06 23:03:00,5.81965,5.82011,5.81906,5.81983,17000000.0
2006-09-06 23:04:00,5.81889,5.81976,5.81875,5.81939,19000000.0
2006-09-06 23:05:00,5.81909,5.81959,5.81874,5.81924,9000000.0
2006-09-06 23:06:00,5.82023,5.82026,5.81868,5.81893,12000000.0
2006-09-06 23:07:00,5.81873,5.8189,5.81859,5.81864,14000000.0
2006-09-06 23:08:00,5.81913,5.82049,5.81913,5.82015,16000000.0
2006-09-06 23:09:00,5.8199,5.82066,5.8199,5.82028,9000000.0
2006-09-06 23:10:00,5.81977,5.82064,5.81926,5.82052,12000000.0
2006-09-06 23:11:00,5.82007,5.82038,5.81893,5.81923,14000000.0
2006-09-06 23:12:00,5.81943,5.82104,5.81943,5.82104,7000000.0
2006-09-06 23:13:00,5.8212,5.8212,5.81983,5.81995,14000000.0
2006-09-06 23:14:00,5.82028,5.8208,5.81976,5.81976,19000000.0
2006-09-06 23:15:00,5.81966,5.81966,5.81933,5.81961,13000000.0
2006-09-06 23:16:00,5.81966,5.81968,5.81947,5.8196,15000000.0
2006-09-06 23:17:00,5.81984,5.82063,5.81971,5.81995,11000000.0
2006-09-06 23:18:00,5.81949,5.81949,5.81904,5.81926,12000000.0
2006-09-06 23:19:00,5.81895,5.81928,5.81892,5.8192,14000000.0
2006-09-06 23:20:00,5.81931,5.81998,5.8192,5.81998,19000000.0
2006-09-06 23:21:00,5.82007,5.82059,5.81956,5.81956,7000000.0
2006-09-06 23:22:00,5.8193,5.82065,5.81909,5.82005,15000000.0
2006-09-06 23:23:00,5.81959,5.82083,5.81959,5.81998,11000000.0
2006-09-06 23:24:00,5.81976,5.82061,5.81954,5.81979,14000000.0
2006-09-06 23:25:00,5.81965,5.82148,5.81965,5.81992,11000000.0
2006-09-06 23:26:00,5.82127,5.82143,5.81974,5.81974,14000000.0
2006-09-06 23:27:00,5.81965,5.82069,5.81938,5.81938,11000000.0
2006-09-06 23:28:00,5.81915,5.82,5.81894,5.81914,12000000.0
2006-09-06 23:29:00,5.81921,5.81925,5.81899,5.81905,16000000.0
2006-09-06 23:30:00,5.81936,5.82008,5.81828,5.81882,20000000.0
2006-09-06 23:31:00,5.81901,5.81972,5.8182,5.819,11000000.0
2006-09-06 23:32:00,5.81952,5.81952,5.81769,5.81769,16000000.0
2006-09-06 23:33:00,5.81768,5.81949,5.81768,5.81949,12000000.0
2006-09-06 23:34:00,5.81839,5.81982,5.81839,5.81951,13000000.0
2006-09-06 23:35:00,5.81927,5.8199,5.81865,5.81865,9000000.0
2006-09-06 23:36:00,5.81876,5.81897,5.8181,5.81868,9000000.0
2006-09-06 23:37:00,5.81936,5.82068,5.81936,5.82007,14000000.0
2006-09-06 23:38:00,5.82032,5.82036,5.81934,5.81934,13000000.0
2006-09-06 23:39:00,5.81912,5.81977,5.81881,5.81881,17000000.0
2006-09-06 23:40:00,5.81877,5.82047,5.81863,5.81881,12000000.0
2006-09-06 23:41:00,5.81902,5.82066,5.81902,5.81953,17000000.0
2006-09-06 23:42:00,5.81872,5.82026,5.81841,5.81927,22000000.0
2006-09-06 23:43:00,5.81889,5.81924,5.81857,5.81918,15000000.0
2006-09-06 23:44:00,5.81927,5.81939,5.81911,5.81928,14000000.0
2006-09-06 23:45:00,5.8191,5.81951,5.8191,5.81938,20000000.0
2006-09-06 23:46:00,5.81948,5.8203,5.81918,5.8202,14000000.0
2006-09-06 23:47:00,5.82032,5.82073,5.81941,5.81941,10000000.0
2006-09-06 23:48:00,5.8193,5.82068,5.81911,5.81915,18000000.0
2006-09-06 23:49:00,5.81898,5.82006,5.81898,5.82006,14000000.0
2006-09-06 23:50:00,5.82058,5.82064,5.82035,5.82035,13000000.0
2006-09-06 23:51:00,5.81965,5.81965,5.81798,5.81798,8000000.0
2006-09-06 23:52:00,5.81855,5.81875,5.81711,5.81837,16000000.0
2006-09-06 23:53:00,5.81822,5.81886,5.81765,5.81822,18000000.0
2006-09-06 23:54:00,5.8181,5.8195,5.81786,5.81846,12000000.0
2006-09-06 23:55:00,5.81819,5.81997,5.81788,5.81921,19000000.0
2006-09-06 23:56:00,5.81905,5.8197,5.81881,5.81941,14000000.0
2006-09-06 23:57:00,5.81986,5.82052,5.81933,5.81938,16000000.0
2006-09-06 23:58:00,5.81916,5.81976,5.81861,5.81861,13000000.0
2006-09-06 23:59:00,5.8187,5.82093,5.8187,5.81974,14000000.0
2006-09-07 00:00:00,5.82019,5.82301,5.82001,5.82301,17000000.0
2006-09-07 00:01:00,5.82292,5.82309,5.81977,5.82086,12000000.0
2006-09-07 00:02:00,5.82081,5.82249,5.81949,5.81949,15000000.0
2006-09-07 00:03:00,5.81877,5.81954,5.81865,5.81914,14000000.0
2006-09-07 00:04:00,5.81921,5.81994,5.81888,5.81964,12000000.0
2006-09-07 00:05:00,5.8195,5.81965,5.81936,5.81942,12000000.0
2006-09-07 00:06:00,5.81968,5.82145,5.81968,5.82145,12000000.0
2006-09-07 00:07:00,5.8214,5.8214,5.81871,5.81871,11000000.0
2006-09-07 00:08:00,5.81862,5.8191,5.81754,5.81754,15000000.0
2006-09-07 00:09:00,5.8181,5.81817,5.81658,5.81817,12000000.0
2006-09-07 00:10:00,5.81818,5.81858,5.81718,5.8181,19000000.0
2006-09-07 00:11:00,5.81689,5.81788,5.81689,5.81782,8000000.0
2006-09-07 00:12:00,5.81788,5.81788,5.81692,5.81733,9000000.0
2006-09-07 00:13:00,5.81746,5.81786,5.81673,5.81769,13000000.0
2006-09-07 00:14:00,5.81841,5.81886,5.81725,5.81726,14000000.0
2006-09-07 00:15:00,5.81715,5.81824,5.81696,5.81696,12000000.0
2006-09-07 00:16:00,5.81708,5.81902,5.81708,5.81722,12000000.0
2006-09-07 00:17:00,5.81746,5.8179,5.8168,5.81787,10000000.0
2006-09-07 00:18:00,5.81817,5.81846,5.81817,5.81817,19000000.0
2006-09-07 00:19:00,5.81811,5.81992,5.81811,5.8199,12000000.0
2006-09-07 00:20:00,5.82006,5.82032,5.81976,5.81983,11000000.0
2006-09-07 00:21:00,5.81982,5.81982,5.81773,5.81773,14000000.0
2006-09-07 00:22:00,5.81733,5.81876,5.81733,5.81876,13000000.0
2006-09-07 00:23:00,5.81874,5.8196,5.81741,5.81741,13000000.0
2006-09-07 00:24:00,5.81732,5.81793,5.81688,5.81709,9000000.0
2006-09-07 00:25:00,5.81684,5.8208,5.81631,5.81781,13000000.0
2006-09-07 00:26:00,5.81717,5.8185,5.8169,5.8169,14000000.0
2006-09-07 00:27:00,5.81722,5.81816,5.8171,5.81754,15000000.0
2006-09-07 00:28:00,5.81671,5.81751,5.81666,5.81678,7000000.0
2006-09-07 00:29:00,5.81676,5.81724,5.81631,5.81638,17000000.0
2006-09-07 00:30:00,5.81679,5.81713,5.81584,5.81584,9000000.0
2006-09-07 00:31:00,5.81548,5.81658,5.8153,5.81611,13000000.0
2006-09-07 00:32:00,5.81617,5.81617,5.81548,5.81552,8000000.0
2006-09-07 00:33:00,5.81491,5.81572,5.81466,5.81473,19000000.0
2006-09-07 00:34:00,5.81405,5.81433,5.81405,5.8143,15000000.0
2006-09-07 00:35:00,5.8148,5.8162,5.81467,5.8162,12000000.0
2006-09-07 00:36:00,5.8166,5.81666,5.81566,5.81618,15000000.0
2006-09-07 00:37:00,5.81594,5.81612,5.81583,5.816,15000000.0
2006-09-07 00:38:00,5.81584,5.81613,5.81584,5.816,18000000.0
2006-09-07 00:39:00,5.81603,5.8173,5.81603,5.81704,20000000.0
2006-09-07 00:40:00,5.81767,5.81797,5.81625,5.81708,10000000.0
2006-09-07 00:41:00,5.81754,5.8179,5.8167,5.81721,9000000.0
2006-09-07 00:42:00,5.81704,5.81831,5.81633,5.81717,16000000.0
2006-09-07 00:43:00,5.81654,5.81671,5.81637,5.81637,16000000.0
2006-09-07 00:44:00,5.81644,5.81668,5.81641,5.81645,10000000.0
2006-09-07 00:45:00,5.81684,5.81804,5.81664,5.81689,16000000.0
2006-09-07 00:46:00,5.81703,5.8181,5.81642,5.81642,12000000.0
2006-09-07 00:47:00,5.81629,5.81676,5.81573,5.81659,8000000.0
2006-09-07 00:48:00,5.8162,5.8162,5.81495,5.81541,16000000.0
2006-09-07 00:49:00,5.81538,5.81652,5.81538,5.8159,11000000.0
2006-09-07 00:50:00,5.81563,5.81659,5.81531,5.81584,9000000.0
2006-09-07 00:51:00,5.81612,5.81662,5.81555,5.81564,9000000.0
2006-09-07 00:52:00,5.81545,5.81611,5.81463,5.81463,18000000.0
2006-09-07 00:53:00,5.81497,5.81587,5.81471,5.81514,12000000.0
2006-09-07 00:54:00,5.81552,5.81613,5.81461,5.81609,12000000.0
2006-09-07 00:55:00,5.81584,5.81643,5.81492,5.81492,11000000.0
2006-09-07 00:56:00,5.81488,5.8151,5.81487,5.81492,14000000.0
2006-09-07 00:57:00,5.81529,5.81629,5.81505,5.81505,15000000.0
2006-09-07 00:58:00,5.81542,5.81569,5.8143,5.81485,9000000.0
2006-09-07 00:59:00,5.81463,5.81481,5.81366,5.81366,17000000.0
2006-09-07 01:00:00,5.81329,5.81465,5.81262,5.81336,12000000.0
2006-09-07 01:01:00,5.81279,5.81437,5.81279,5.81339,15000000.0
2006-09-07 01:02:00,5.81292,5.8139,5.8127,5.81296,10000000.0
2006-09-07 01:03:00,5.81356,5.81451,5.81337,5.814,13000000.0
2006-09-07 01:04:00,5.81368,5.81381,5.81237,5.81237,13000000.0
2006-09-07 01:05:00,5.81205,5.8137,5.8118,5.81343,13000000.0
2006-09-07 01:06:00,5.81235,5.81345,5.81235,5.81262,12000000.0
2006-09-07 01:07:00,5.81303,5.814,5.81284,5.81323,13000000.0
2006-09-07 01:08:00,5.81312,5.81341,5.81207,5.81341,15000000.0
2006-09-07 01:09:00,5.81394,5.81394,5.81234,5.81354,17000000.0
2006-09-07 01:10:00,5.81225,5.81321,5.8116,5.81321,10000000.0
2006-09-07 01:11:00,5.81306,5.8133,5.81197,5.81215,11000000.0
2006-09-07 01:12:00,5.81229,5.81318,5.81224,5.81283,10000000.0
2006-09-07 01:13:00,5.81239,5.81336,5.81205,5.81336,11000000.0
2006-09-07 01:14:00,5.81327,5.81398,5.8127,5.81398,13000000.0
2006-09-07 01:15:00,5.81409,5.81409,5.81321,5.81352,9000000.0
2006-09-07 01:16:00,5.81311,5.81424,5.81235,5.81424,12000000.0
2006-09-07 01:17:00,5.81377,5.81382,5.81259,5.81259,11000000.0
2006-09-07 01:18:00,5.81222,5.81381,5.81222,5.81381,12000000.0
2006-09-07 01:19:00,5.81256,5.81409,5.81235,5.8135,19000000.0
2006-09-07 01:20:00,5.81285,5.81374,5.81215,5.81215,11000000.0
2006-09-07 01:21:00,5.81238,5.81337,5.81238,5.81266,12000000.0
2006-09-07 01:22:00,5.81291,5.81326,5.81242,5.81267,9000000.0
2006-09-07 01:23:00,5.81248,5.81372,5.81248,5.81329,13000000.0
2006-09-07 01:24:00,5.81295,5.81402,5.8124,5.81297,14000000.0
2006-09-07 01:25:00,5.81198,5.81454,5.81198,5.81454,11000000.0
2006-09-07 01:26:00,5.81428,5.81428,5.81231,5.81311,10000000.0
2006-09-07 01:27:00,5.81289,5.81395,5.81219,5.81219,17000000.0
2006-09-07 01:28:00,5.81279,5.81323,5.81143,5.81176,13000000.0
2006-09-07 01:29:00,5.81204,5.81355,5.81204,5.81244,19000000.0
2006-09-07 01:30:00,5.81258,5.81358,5.81152,5.81273,15000000.0
2006-09-07 01:31:00,5.8124,5.81323,5.81195,5.81226,15000000.0
2006-09-07 01:32:00,5.81188,5.81188,5.81142,5.81142,12000000.0
2006-09-07 01:33:00,5.81129,5.81347,5.81129,5.81346,8000000.0
2006-09-07 01:34:00,5.8134,5.8134,5.8116,5.8124,18000000.0
2006-09-07 01:35:00,5.81167,5.813,5.81167,5.81248,12000000.0
2006-09-07 01:36:00,5.81249,5.81341,5.8121,5.8121,16000000.0
2006-09-07 01:37:00,5.812,5.81331,5.812,5.81269,15000000.0
2006-09-07 01:38:00,5.81255,5.81354,5.8119,5.8122,18000000.0
2006-09-07 01:39:00,5.81209,5.81209,5.81182,5.81189,10000000.0
2006-09-07 01:40:00,5.81198,5.81212,5.81182,5.81212,11000000.0
2006-09-07 01:41:00,5.81229,5.81362,5.81229,5.81336,16000000.0
2006-09-07 01:42:00,5.81308,5.81414,5.81297,5.81411,14000000.0
2006-09-07 01:43:00,5.81375,5.81397,5.81321,5.81321,16000000.0
2006-09-07 01:44:00,5.8135,5.81451,5.81316,5.81316,15000000.0
2006-09-07 01:45:00,5.81348,5.81507,5.81338,5.81491,16000000.0
2006-09-07 01:46:00,5.81528,5.81592,5.81435,5.81441,9000000.0
2006-09-07 01:47:00,5.81403,5.81572,5.81388,5.81572,17000000.0
2006-09-07 01:48:00,5.81529,5.8154,5.81342,5.8154,16000000.0
2006-09-07 01:49:00,5.81393,5.8152,5.81383,5.81402,10000000.0
2006-09-07 01:50:00,5.81365,5.81427,5.81315,5.81401,11000000.0
2006-09-07 01:51:00,5.81438,5.81471,5.81326,5.81345,12000000.0
2006-09-07 01:52:00,5.81367,5.81509,5.81367,5.81416,12000000.0
2006-09-07 01:53:00,5.81404,5.81462,5.81339,5.81441,18000000.0
2006-09-07 01:54:00,5.8147,5.81491,5.8137,5.8145,14000000.0
2006-09-07 01:55:00,5.81463,5.81463,5.81351,5.814,18000000.0
2006-09-07 01:56:00,5.81467,5.8148,5.81336,5.81469,8000000.0
2006-09-07 01:57:00,5.81376,5.81461,5.81353,5.81401,13000000.0
2006-09-07 01:58:00,5.81364,5.81434,5.81314,5.81375,11000000.0
2006-09-07 01:59:00,5.81362,5.81391,5.81362,5.81385,11000000.0
2006-09-07 02:00:00,5.81367,5.81394,5.81367,5.81391,16000000.0
2006-09-07 02:01:00,5.81407,5.81473,5.81372,5.81372,21000000.0
2006-09-07 02:02:00,5.81365,5.81437,5.81365,5.81427,10000000.0
2006-09-07 02:03:00,5.81407,5.81418,5.8129,5.81348,8000000.0
2006-09-07 02:04:00,5.81384,5.81493,5.81288,5.81355,14000000.0
2006-09-07 02:05:00,5.81475,5.81475,5.81272,5.81298,14000000.0
2006-09-07 02:06:00,5.81427,5.81449,5.813,5.81324,15000000.0
2006-09-07 02:07:00,5.81314,5.8148,5.8131,5.8131,10000000.0
2006-09-07 02:08:00,5.81262,5.81291,5.81261,5.81264,16000000.0
2006-09-07 02:09:00,5.81278,5.8129,5.81264,5.81285,18000000.0
2006-09-07 02:10:00,5.81274,5.81397,5.81265,5.81278,16000000.0
2006-09-07 02:11:00,5.81305,5.81308,5.81281,5.81291,14000000.0
2006-09-07 02:12:00,5.81404,5.81593,5.81383,5.81525,10000000.0
2006-09-07 02:13:00,5.81384,5.81399,5.81286,5.81366,15000000.0
2006-09-07 02:14:00,5.81413,5.81413,5.81252,5.81296,19000000.0
2006-09-07 02:15:00,5.81338,5.81338,5.81271,5.81277,12000000.0
2006-09-07 02:16:00,5.81266,5.81294,5.81264,5.81289,18000000.0
2006-09-07 02:17:00,5.81287,5.81297,5.81268,5.81275,14000000.0
2006-09-07 02:18:00,5.81285,5.8131,5.81279,5.813,12000000.0
2006-09-07 02:19:00,5.81309,5.81394,5.81289,5.81289,14000000.0
2006-09-07 02:20:00,5.81271,5.814,5.81233,5.81386,13000000.0
2006-09-07 02:21:00,5.8139,5.8139,5.81189,5.81227,15000000.0
2006-09-07 02:22:00,5.81302,5.81336,5.81189,5.81205,13000000.0
2006-09-07 02:23:00,5.81153,5.81254,5.81123,5.81145,16000000.0
2006-09-07 02:24:00,5.81111,5.81177,5.81058,5.81113,17000000.0
2006-09-07 02:25:00,5.81179,5.81195,5.81122,5.8113,10000000.0
2006-09-07 02:26:00,5.81106,5.81176,5.81105,5.81174,13000000.0
2006-09-07 02:27:00,5.81164,5.81197,5.81105,5.81166,7000000.0
2006-09-07 02:28:00,5.81202,5.81202,5.81061,5.8111,9000000.0
2006-09-07 02:29:00,5.81207,5.81207,5.81057,5.81142,20000000.0
2006-09-07 02:30:00,5.81136,5.81183,5.81104,5.81119,11000000.0
2006-09-07 02:31:00,5.81087,5.81247,5.81075,5.81195,9000000.0
2006-09-07 02:32:00,5.81196,5.81234,5.81104,5.81167,13000000.0
2006-09-07 02:33:00,5.81149,5.81149,5.8108,5.8108,14000000.0
2006-09-07 02:34:00,5.81116,5.81215,5.81098,5.81098,17000000.0
2006-09-07 02:35:00,5.81168,5.81223,5.81069,5.81133,15000000.0
2006-09-07 02:36:00,5.8112,5.81236,5.81101,5.81132,14000000.0
2006-09-07 02:37:00,5.8118,5.81232,5.81074,5.81232,13000000.0
2006-09-07 02:38:00,5.81127,5.8115,5.81013,5.81045,14000000.0
2006-09-07 02:39:00,5.81062,5.81174,5.81047,5.8111,15000000.0
2006-09-07 02:40:00,5.81113,5.81117,5.81027,5.81047,12000000.0
2006-09-07 02:41:00,5.81021,5.81021,5.80992,5.81019,13000000.0
2006-09-07 02:42:00,5.81072,5.81199,5.81056,5.811,16000000.0
2006-09-07 02:43:00,5.81087,5.81201,5.80986,5.80986,18000000.0
2006-09-07 02:44:00,5.81004,5.81117,5.80991,5.81117,10000000.0
2006-09-07 02:45:00,5.81024,5.81116,5.81007,5.81046,14000000.0
2006-09-07 02:46:00,5.8102,5.81104,5.80977,5.81044,18000000.0
2006-09-07 02:47:00,5.81076,5.8114,5.81028,5.81099,17000000.0
2006-09-07 02:48:00,5.8107,5.81172,5.81023,5.81066,7000000.0
2006-09-07 02:49:00,5.80891,5.81089,5.80891,5.81056,13000000.0
2006-09-07 02:50:00,5.81034,5.81191,5.80989,5.81086,14000000.0
2006-09-07 02:51:00,5.81047,5.8116,5.81047,5.81151,15000000.0
2006-09-07 02:52:00,5.80986,5.81188,5.80986,5.81077,15000000.0
2006-09-07 02:53:00,5.81112,5.81174,5.81058,5.81058,9000000.0
2006-09-07 02:54:00,5.81061,5.81259,5.81046,5.81259,13000000.0
2006-09-07 02:55:00,5.81249,5.81365,5.81176,5.81217,11000000.0
2006-09-07 02:56:00,5.81237,5.81275,5.81134,5.81257,18000000.0
2006-09-07 02:57:00,5.813,5.813,5.81095,5.81152,13000000.0
2006-09-07 02:58:00,5.81163,5.81207,5.81112,5.81134,9000000.0
2006-09-07 02:59:00,5.81153,5.81296,5.81129,5.81139,14000000.0
2006-09-07 03:00:00,5.81079,5.81249,5.81079,5.81249,11000000.0
2006-09-07 03:01:00,5.81307,5.81349,5.81239,5.81349,11000000.0
2006-09-07 03:02:00,5.81406,5.81415,5.81281,5.81284,11000000.0
2006-09-07 03:03:00,5.81332,5.81491,5.8133,5.81382,23000000.0
2006-09-07 03:04:00,5.81393,5.81512,5.81383,5.81391,11000000.0
2006-09-07 03:05:00,5.81354,5.81483,5.8133,5.81472,17000000.0
2006-09-07 03:06:00,5.81319,5.81459,5.81295,5.81434,9000000.0
2006-09-07 03:07:00,5.81357,5.81432,5.81277,5.81375,15000000.0
2006-09-07 03:08:00,5.8144,5.8147,5.81297,5.81312,12000000.0
2006-09-07 03:09:00,5.81297,5.8132,5.81295,5.81318,15000000.0
2006-09-07 03:10:00,5.81306,5.81405,5.81261,5.81364,19000000.0
2006-09-07 03:11:00,5.81379,5.81379,5.81284,5.8134,15000000.0
2006-09-07 03:12:00,5.81343,5.81439,5.81276,5.81406,18000000.0
2006-09-07 03:13:00,5.81341,5.81455,5.81221,5.81389,18000000.0
2006-09-07 03:14:00,5.8125,5.81344,5.81176,5.81176,10000000.0
2006-09-07 03:15:00,5.81157,5.81309,5.81157,5.81303,7000000.0
2006-09-07 03:16:00,5.81238,5.8126,5.81092,5.81092,8000000.0
2006-09-07 03:17:00,5.81086,5.81161,5.81086,5.81092,10000000.0
2006-09-07 03:18:00,5.81057,5.81205,5.81047,5.81167,15000000.0
2006-09-07 03:19:00,5.8114,5.8118,5.81113,5.81158,10000000.0
2006-09-07 03:20:00,5.81143,5.81282,5.8114,5.81213,16000000.0
2006-09-07 03:21:00,5.81184,5.81234,5.81131,5.81135,11000000.0
2006-09-07 03:22:00,5.81177,5.8125,5.81137,5.81153,10000000.0
2006-09-07 03:23:00,5.81149,5.81254,5.81087,5.81087,12000000.0
2006-09-07 03:24:00,5.81241,5.8126,5.81182,5.81182,13000000.0
2006-09-07 03:25:00,5.81182,5.81218,5.81116,5.81116,11000000.0
2006-09-07 03:26:00,5.81107,5.81181,5.81085,5.81085,13000000.0
2006-09-07 03:27:00,5.81089,5.81214,5.81089,5.81214,14000000.0
2006-09-07 03:28:00,5.81126,5.81236,5.81055,5.81082,18000000.0
2006-09-07 03:29:00,5.81069,5.81069,5.81012,5.81022,15000000.0
2006-09-07 03:30:00,5.81039,5.81172,5.81036,5.81154,10000000.0
2006-09-07 03:31:00,5.81189,5.81221,5.81033,5.81221,13000000.0
2006-09-07 03:32:00,5.81093,5.81211,5.81046,5.81211,16000000.0
2006-09-07 03:33:00,5.81177,5.81177,5.81,5.81022,13000000.0
2006-09-07 03:34:00,5.81033,5.8114,5.80976,5.81134,16000000.0
2006-09-07 03:35:00,5.81129,5.81142,5.80956,5.8102,10000000.0
2006-09-07 03:36:00,5.81014,5.81174,5.81014,5.81163,11000000.0
2006-09-07 03:37:00,5.81144,5.8117,5.8102,5.8102,13000000.0
2006-09-07 03:38:00,5.81081,5.81081,5.80974,5.81004,13000000.0
2006-09-07 03:39:00,5.80984,5.81103,5.80984,5.81052,13000000.0
2006-09-07 03:40:00,5.81061,5.81061,5.80914,5.80971,12000000.0
2006-09-07 03:41:00,5.8101,5.81133,5.80993,5.80993,16000000.0
2006-09-07 03:42:00,5.80946,5.81083,5.80938,5.81037,21000000.0
2006-09-07 03:43:00,5.81091,5.81182,5.81091,5.81096,18000000.0
2006-09-07 03:44:00,5.81056,5.81145,5.81029,5.81085,15000000.0
2006-09-07 03:45:00,5.81045,5.8115,5.81033,5.81035,9000000.0
2006-09-07 03:46:00,5.81087,5.81127,5.8093,5.80937,8000000.0
2006-09-07 03:47:00,5.80927,5.81114,5.80927,5.81035,11000000.0
2006-09-07 03:48:00,5.81062,5.81086,5.80987,5.81057,9000000.0
2006-09-07 03:49:00,5.81041,5.81068,5.80875,5.80875,16000000.0
2006-09-07 03:50:00,5.80943,5.81091,5.80898,5.80898,19000000.0
2006-09-07 03:51:00,5.80947,5.81057,5.80905,5.80967,9000000.0
2006-09-07 03:52:00,5.80968,5.80968,5.80788,5.80841,19000000.0
2006-09-07 03:53:00,5.8086,5.80928,5.80851,5.80883,10000000.0
2006-09-07 03:54:00,5.8088,5.81009,5.80868,5.80939,17000000.0
2006-09-07 03:55:00,5.80914,5.81002,5.80818,5.81002,16000000.0
2006-09-07 03:56:00,5.80918,5.80985,5.8091,5.80924,7000000.0
2006-09-07 03:57:00,5.80941,5.8104,5.80921,5.80921,11000000.0
2006-09-07 03:58:00,5.8095,5.81117,5.80917,5.80922,12000000.0
2006-09-07 03:59:00,5.80965,5.81146,5.80965,5.81146,17000000.0
2006-09-07 04:00:00,5.81016,5.81151,5.81008,5.81014,12000000.0
2006-09-07 04:01:00,5.81089,5.81179,5.81038,5.81081,16000000.0
2006-09-07 04:02:00,5.81078,5.81172,5.80983,5.81123,14000000.0
2006-09-07 04:03:00,5.81178,5.81193,5.81001,5.81001,12000000.0
2006-09-07 04:04:00,5.80995,5.8108,5.80948,5.8096,16000000.0
2006-09-07 04:05:00,5.81046,5.81046,5.80961,5.81045,13000000.0
2006-09-07 04:06:00,5.81058,5.81082,5.809,5.80979,16000000.0
2006-09-07 04:07:00,5.80927,5.81062,5.80894,5.80939,13000000.0
2006-09-07 04:08:00,5.8096,5.81033,5.80891,5.80927,14000000.0
2006-09-07 04:09:00,5.80942,5.80995,5.80921,5.80927,10000000.0
2006-09-07 04:10:00,5.80975,5.81096,5.80944,5.8105,12000000.0
2006-09-07 04:11:00,5.8109,5.81121,5.81023,5.81024,14000000.0
2006-09-07 04:12:00,5.8103,5.81101,5.80957,5.81041,19000000.0
2006-09-07 04:13:00,5.81048,5.81167,5.80992,5.81058,20000000.0
2006-09-07 04:14:00,5.81089,5.81133,5.80995,5.80995,12000000.0
2006-09-07 04:15:00,5.80947,5.81079,5.80947,5.81,8000000.0
2006-09-07 04:16:00,5.80998,5.8109,5.80953,5.80953,13000000.0
2006-09-07 04:17:00,5.80944,5.81035,5.80939,5.80946,15000000.0
2006-09-07 04:18:00,5.80918,5.80953,5.8089,5.80897,9000000.0
2006-09-07 04:19:00,5.81072,5.81072,5.80938,5.81015,12000000.0
2006-09-07 04:20:00,5.81031,5.81031,5.80877,5.80929,9000000.0
2006-09-07 04:21:00,5.81061,5.81061,5.80841,5.80943,17000000.0
2006-09-07 04:22:00,5.8097,5.81076,5.80907,5.80953,14000000.0
2006-09-07 04:23:00,5.80936,5.8102,5.80883,5.80915,10000000.0
2006-09-07 04:24:00,5.80885,5.80997,5.80839,5.80839,12000000.0
2006-09-07 04:25:00,5.80889,5.80956,5.80881,5.80931,10000000.0
2006-09-07 04:26:00,5.80921,5.80946,5.80841,5.80879,7000000.0
2006-09-07 04:27:00,5.80825,5.8085,5.80824,5.80839,15000000.0
2006-09-07 04:28:00,5.80908,5.81007,5.80902,5.80924,7000000.0
2006-09-07 04:29:00,5.8097,5.81001,5.8092,5.8092,14000000.0
2006-09-07 04:30:00,5.80847,5.80941,5.80819,5.80866,11000000.0
2006-09-07 04:31:00,5.80886,5.81043,5.80886,5.81043,15000000.0
2006-09-07 04:32:00,5.80957,5.80957,5.8086,5.80882,17000000.0
2006-09-07 04:33:00,5.80871,5.81007,5.80871,5.81006,14000000.0
2006-09-07 04:34:00,5.81126,5.81142,5.81113,5.81142,9000000.0
2006-09-07 04:35:00,5.81072,5.81072,5.80911,5.80911,12000000.0
2006-09-07 04:36:00,5.80919,5.81024,5.80906,5.80929,12000000.0
2006-09-07 04:37:00,5.80956,5.81013,5.80894,5.8094,12000000.0
2006-09-07 04:38:00,5.80976,5.81024,5.80923,5.80974,11000000.0
2006-09-07 04:39:00,5.80961,5.81012,5.8094,5.81,17000000.0
2006-09-07 04:40:00,5.80979,5.81021,5.80915,5.80915,9000000.0
2006-09-07 04:41:00,5.81011,5.81041,5.80839,5.80839,10000000.0
2006-09-07 04:42:00,5.80854,5.81036,5.80854,5.80948,8000000.0
2006-09-07 04:43:00,5.80903,5.80916,5.80849,5.80872,18000000.0
2006-09-07 04:44:00,5.80827,5.80846,5.80819,5.80846,9000000.0
2006-09-07 04:45:00,5.80876,5.80988,5.8086,5.80946,9000000.0
2006-09-07 04:46:00,5.80953,5.81074,5.80859,5.81028,16000000.0
2006-09-07 04:47:00,5.80977,5.81027,5.80945,5.8096,12000000.0
2006-09-07 04:48:00,5.80957,5.80993,5.80843,5.80873,10000000.0
2006-09-07 04:49:00,5.80777,5.80953,5.80777,5.80819,16000000.0
2006-09-07 04:50:00,5.81005,5.81005,5.80823,5.80823,16000000.0
2006-09-07 04:51:00,5.80866,5.80975,5.8085,5.80896,20000000.0
2006-09-07 04:52:00,5.80881,5.80987,5.80843,5.80856,13000000.0
2006-09-07 04:53:00,5.80915,5.80966,5.80868,5.80868,11000000.0
2006-09-07 04:54:00,5.8089,5.80899,5.80873,5.80882,11000000.0
2006-09-07 04:55:00,5.80895,5.81054,5.80895,5.80993,12000000.0
2006-09-07 04:56:00,5.81069,5.81076,5.80958,5.81013,16000000.0
2006-09-07 04:57:00,5.80973,5.80973,5.80908,5.80918,7000000.0
2006-09-07 04:58:00,5.80895,5.80914,5.80882,5.80883,13000000.0
2006-09-07 04:59:00,5.80875,5.80909,5.80875,5.80898,17000000.0
2006-09-07 05:00:00,5.809,5.80901,5.80878,5.80896,10000000.0
2006-09-07 05:01:00,5.80904,5.80907,5.8088,5.80891,13000000.0
2006-09-07 05:02:00,5.80892,5.8104,5.80892,5.81013,18000000.0
2006-09-07 05:03:00,5.80947,5.81025,5.80902,5.80902,9000000.0
2006-09-07 05:04:00,5.8088,5.81006,5.80852,5.80921,12000000.0
2006-09-07 05:05:00,5.80897,5.80897,5.80817,5.80817,10000000.0
2006-09-07 05:06:00,5.80851,5.81035,5.80845,5.80922,20000000.0
2006-09-07 05:07:00,5.80957,5.81024,5.80944,5.80994,10000000.0
2006-09-07 05:08:00,5.81001,5.81097,5.80917,5.80989,17000000.0
2006-09-07 05:09:00,5.80961,5.81017,5.80875,5.80939,15000000.0
2006-09-07 05:10:00,5.80841,5.80942,5.80808,5.80808,10000000.0
2006-09-07 05:11:00,5.80865,5.80987,5.80847,5.80847,16000000.0
2006-09-07 05:12:00,5.80891,5.81044,5.80891,5.8098,7000000.0
2006-09-07 05:13:00,5.81095,5.81095,5.80965,5.81041,12000000.0
2006-09-07 05:14:00,5.81034,5.81067,5.80941,5.8098,14000000.0
2006-09-07 05:15:00,5.81124,5.81124,5.80991,5.81026,16000000.0
2006-09-07 05:16:00,5.80952,5.81111,5.80952,5.80969,15000000.0
2006-09-07 05:17:00,5.8097,5.81063,5.8097,5.81063,10000000.0
2006-09-07 05:18:00,5.80999,5.81099,5.8092,5.80971,13000000.0
2006-09-07 05:19:00,5.80961,5.81068,5.80941,5.80983,13000000.0
2006-09-07 05:20:00,5.80966,5.81054,5.80869,5.80947,20000000.0
2006-09-07 05:21:00,5.80959,5.80996,5.80894,5.80894,9000000.0
2006-09-07 05:22:00,5.80876,5.81029,5.80876,5.80916,17000000.0
2006-09-07 05:23:00,5.81033,5.81058,5.80931,5.80999,14000000.0
2006-09-07 05:24:00,5.81036,5.81106,5.80947,5.81047,19000000.0
2006-09-07 05:25:00,5.80947,5.81046,5.80938,5.80943,13000000.0
2006-09-07 05:26:00,5.80909,5.81036,5.80909,5.80965,13000000.0
2006-09-07 05:27:00,5.80996,5.81091,5.80934,5.80991,13000000.0
2006-09-07 05:28:00,5.80951,5.81054,5.80933,5.81016,10000000.0
2006-09-07 05:29:00,5.81,5.81016,5.80901,5.80964,17000000.0
2006-09-07 05:30:00,5.80919,5.8102,5.80874,5.80935,21000000.0
2006-09-07 05:31:00,5.80946,5.81016,5.80856,5.80856,13000000.0
2006-09-07 05:32:00,5.80894,5.8101,5.80894,5.80905,16000000.0
2006-09-07 05:33:00,5.80835,5.80856,5.80826,5.80848,13000000.0
2006-09-07 05:34:00,5.80854,5.8098,5.80854,5.80955,13000000.0
2006-09-07 05:35:00,5.8089,5.8089,5.80842,5.80856,14000000.0
2006-09-07 05:36:00,5.80895,5.8107,5.80895,5.80967,18000000.0
2006-09-07 05:37:00,5.80973,5.81065,5.80912,5.80936,12000000.0
2006-09-07 05:38:00,5.80934,5.81063,5.80902,5.80902,13000000.0
2006-09-07 05:39:00,5.80865,5.80887,5.80858,5.80874,21000000.0
2006-09-07 05:40:00,5.80879,5.80891,5.80861,5.80891,14000000.0
2006-09-07 05:41:00,5.80867,5.80893,5.80862,5.80887,13000000.0
2006-09-07 05:42:00,5.80885,5.80888,5.80866,5.80866,8000000.0
2006-09-07 05:43:00,5.80885,5.80887,5.80863,5.80885,13000000.0
2006-09-07 05:44:00,5.8087,5.80888,5.80863,5.80865,13000000.0
2006-09-07 05:45:00,5.80874,5.80884,5.80855,5.80865,24000000.0
2006-09-07 05:46:00,5.80945,5.8103,5.80938,5.80961,14000000.0
2006-09-07 05:47:00,5.81069,5.81078,5.80907,5.80907,11000000.0
2006-09-07 05:48:00,5.80859,5.80971,5.80834,5.80924,18000000.0
2006-09-07 05:49:00,5.8094,5.80944,5.80888,5.80888,10000000.0
2006-09-07 05:50:00,5.80924,5.81013,5.80917,5.81013,10000000.0
2006-09-07 05:51:00,5.81056,5.81069,5.81043,5.81052,11000000.0
2006-09-07 05:52:00,5.8107,5.81087,5.80968,5.80985,19000000.0
2006-09-07 05:53:00,5.80966,5.80966,5.80899,5.80906,15000000.0
2006-09-07 05:54:00,5.80895,5.80897,5.80873,5.80873,7000000.0
2006-09-07 05:55:00,5.80895,5.809,5.80872,5.80874,12000000.0
2006-09-07 05:56:00,5.80888,5.80906,5.80879,5.80883,16000000.0
2006-09-07 05:57:00,5.80892,5.80897,5.80866,5.80866,11000000.0
2006-09-07 05:58:00,5.80894,5.80955,5.80894,5.80934,22000000.0
2006-09-07 05:59:00,5.80968,5.80987,5.80956,5.80975,9000000.0
2006-09-07 06:00:00,5.8098,5.8098,5.80949,5.80958,17000000.0
2006-09-07 06:01:00,5.80978,5.80985,5.80948,5.80948,18000000.0
2006-09-07 06:02:00,5.8097,5.80982,5.80955,5.8097,18000000.0
2006-09-07 06:03:00,5.80951,5.80974,5.8094,5.8097,16000000.0
2006-09-07 06:04:00,5.80978,5.80978,5.80947,5.80974,8000000.0
2006-09-07 06:05:00,5.81075,5.81075,5.80946,5.80946,10000000.0
2006-09-07 06:06:00,5.80935,5.81055,5.80935,5.80942,27000000.0
2006-09-07 06:07:00,5.8096,5.81062,5.80907,5.8098,17000000.0
2006-09-07 06:08:00,5.8096,5.8101,5.80904,5.8095,14000000.0
2006-09-07 06:09:00,5.80965,5.80991,5.80965,5.80978,13000000.0
2006-09-07 06:10:00,5.80962,5.80989,5.80952,5.80989,14000000.0
2006-09-07 06:11:00,5.80982,5.80982,5.80955,5.80955,16000000.0
2006-09-07 06:12:00,5.80973,5.80988,5.80967,5.8098,17000000.0
2006-09-07 06:13:00,5.80991,5.80991,5.80959,5.80971,14000000.0
2006-09-07 06:14:00,5.80963,5.80988,5.80963,5.80979,12000000.0
2006-09-07 06:15:00,5.80956,5.80986,5.80955,5.80968,13000000.0
2006-09-07 06:16:00,5.80957,5.80981,5.80952,5.8098,14000000.0
2006-09-07 06:17:00,5.80973,5.81041,5.80936,5.81004,11000000.0
2006-09-07 06:18:00,5.80984,5.80984,5.80939,5.80945,12000000.0
2006-09-07 06:19:00,5.80995,5.81125,5.80962,5.81025,19000000.0
2006-09-07 06:20:00,5.80971,5.80995,5.80957,5.80983,11000000.0
2006-09-07 06:21:00,5.80954,5.80987,5.80954,5.80976,9000000.0
2006-09-07 06:22:00,5.81039,5.81313,5.81039,5.81313,22000000.0
2006-09-07 06:23:00,5.81342,5.81355,5.81039,5.81039,18000000.0
2006-09-07 06:24:00,5.81045,5.8107,5.80959,5.81026,8000000.0
2006-09-07 06:25:00,5.81182,5.81183,5.80957,5.81112,9000000.0
2006-09-07 06:26:00,5.81164,5.81164,5.81022,5.81075,13000000.0
2006-09-07 06:27:00,5.81061,5.81186,5.81048,5.81141,15000000.0
2006-09-07 06:28:00,5.81119,5.81194,5.81071,5.81114,18000000.0
2006-09-07 06:29:00,5.8108,5.81205,5.81035,5.8118,16000000.0
2006-09-07 06:30:00,5.81223,5.81273,5.81157,5.81183,10000000.0
2006-09-07 06:31:00,5.8128,5.81281,5.81156,5.8123,13000000.0
2006-09-07 06:32:00,5.81217,5.81276,5.81178,5.8121,10000000.0
2006-09-07 06:33:00,5.8121,5.81247,5.81193,5.81231,10000000.0
2006-09-07 06:34:00,5.81186,5.81186,5.8104,5.8108,15000000.0
2006-09-07 06:35:00,5.81084,5.81348,5.81084,5.81334,13000000.0
2006-09-07 06:36:00,5.81265,5.81322,5.81071,5.81271,23000000.0
2006-09-07 06:37:00,5.81276,5.81276,5.81136,5.81224,11000000.0
2006-09-07 06:38:00,5.81088,5.8119,5.81038,5.81111,17000000.0
2006-09-07 06:39:00,5.81018,5.81133,5.81007,5.81007,8000000.0
2006-09-07 06:40:00,5.81021,5.81116,5.81021,5.8107,15000000.0
2006-09-07 06:41:00,5.81127,5.81156,5.81035,5.81103,15000000.0
2006-09-07 06:42:00,5.81063,5.81075,5.80962,5.81009,16000000.0
2006-09-07 06:43:00,5.81025,5.8108,5.80968,5.80968,12000000.0
2006-09-07 06:44:00,5.81033,5.81101,5.80897,5.81096,13000000.0
2006-09-07 06:45:00,5.81062,5.81076,5.80979,5.80979,14000000.0
2006-09-07 06:46:00,5.81005,5.8104,5.80988,5.80988,12000000.0
2006-09-07 06:47:00,5.80977,5.81006,5.80977,5.80998,11000000.0
2006-09-07 06:48:00,5.81061,5.81206,5.81061,5.81198,15000000.0
2006-09-07 06:49:00,5.81154,5.81264,5.81098,5.81146,17000000.0
2006-09-07 06:50:00,5.81073,5.81172,5.81026,5.81078,13000000.0
2006-09-07 06:51:00,5.81042,5.8119,5.81038,5.81135,8000000.0
2006-09-07 06:52:00,5.81175,5.81216,5.81078,5.8111,14000000.0
2006-09-07 06:53:00,5.81157,5.81184,5.81103,5.81103,13000000.0
2006-09-07 06:54:00,5.81069,5.81074,5.8105,5.81065,8000000.0
2006-09-07 06:55:00,5.81118,5.8128,5.81118,5.81236,10000000.0
2006-09-07 06:56:00,5.81203,5.81203,5.81073,5.81092,11000000.0
2006-09-07 06:57:00,5.81098,5.81246,5.81098,5.81103,17000000.0
2006-09-07 06:58:00,5.81139,5.81247,5.81139,5.81174,12000000.0
2006-09-07 06:59:00,5.81151,5.81206,5.8114,5.81148,14000000.0
2006-09-07 07:00:00,5.8117,5.81244,5.81119,5.81163,11000000.0
2006-09-07 07:01:00,5.8112,5.81181,5.81066,5.81086,10000000.0
2006-09-07 07:02:00,5.81077,5.81153,5.80983,5.80983,14000000.0
2006-09-07 07:03:00,5.80982,5.81099,5.80982,5.81032,7000000.0
2006-09-07 07:04:00,5.81055,5.81137,5.81043,5.81131,16000000.0
2006-09-07 07:05:00,5.81054,5.8114,5.80997,5.81058,15000000.0
2006-09-07 07:06:00,5.81149,5.81149,5.81005,5.81071,16000000.0
2006-09-07 07:07:00,5.81033,5.81112,5.8099,5.81044,12000000.0
2006-09-07 07:08:00,5.8105,5.81123,5.8104,5.81123,8000000.0
2006-09-07 07:09:00,5.81082,5.81082,5.80969,5.80969,8000000.0
2006-09-07 07:10:00,5.81009,5.81112,5.80951,5.80958,16000000.0
2006-09-07 07:11:00,5.80973,5.81154,5.80973,5.81137,17000000.0
2006-09-07 07:12:00,5.81165,5.81174,5.81001,5.81174,20000000.0
2006-09-07 07:13:00,5.81145,5.81158,5.81016,5.81115,18000000.0
2006-09-07 07:14:00,5.81103,5.8117,5.81045,5.81162,11000000.0
2006-09-07 07:15:00,5.81118,5.81149,5.81051,5.81132,18000000.0
2006-09-07 07:16:00,5.80962,5.8112,5.80962,5.81029,18000000.0
2006-09-07 07:17:00,5.80978,5.8114,5.80941,5.80941,12000000.0
2006-09-07 07:18:00,5.81039,5.81078,5.80938,5.81062,18000000.0
2006-09-07 07:19:00,5.811,5.81113,5.81088,5.81095,14000000.0
2006-09-07 07:20:00,5.81065,5.811,5.80955,5.81086,18000000.0
2006-09-07 07:21:00,5.80975,5.81151,5.80975,5.81131,13000000.0
2006-09-07 07:22:00,5.8116,5.81175,5.81071,5.81099,14000000.0
2006-09-07 07:23:00,5.81114,5.81212,5.81058,5.81091,15000000.0
2006-09-07 07:24:00,5.81103,5.81176,5.81093,5.81176,16000000.0
2006-09-07 07:25:00,5.8109,5.81225,5.8109,5.81152,15000000.0
2006-09-07 07:26:00,5.81205,5.81224,5.81059,5.81192,13000000.0
2006-09-07 07:27:00,5.81167,5.81194,5.81044,5.81194,12000000.0
2006-09-07 07:28:00,5.81095,5.81122,5.80987,5.81029,22000000.0
2006-09-07 07:29:00,5.81149,5.81149,5.8102,5.81105,16000000.0
2006-09-07 07:30:00,5.81068,5.81166,5.81,5.81092,14000000.0
2006-09-07 07:31:00,5.81084,5.81162,5.81052,5.81137,13000000.0
2006-09-07 07:32:00,5.8121,5.81218,5.81114,5.81122,9000000.0
2006-09-07 07:33:00,5.81073,5.81179,5.81071,5.81139,7000000.0
2006-09-07 07:34:00,5.81129,5.81222,5.81105,5.81186,18000000.0
2006-09-07 07:35:00,5.81219,5.81284,5.81168,5.81255,9000000.0
2006-09-07 07:36:00,5.81276,5.81283,5.81176,5.81276,13000000.0
2006-09-07 07:37:00,5.81233,5.81259,5.81105,5.81259,11000000.0
2006-09-07 07:38:00,5.81281,5.81281,5.81052,5.81087,11000000.0
2006-09-07 07:39:00,5.81099,5.8119,5.81031,5.81125,19000000.0
2006-09-07 07:40:00,5.81131,5.81167,5.81102,5.81105,11000000.0
2006-09-07 07:41:00,5.81045,5.81186,5.81039,5.81178,7000000.0
2006-09-07 07:42:00,5.81171,5.81209,5.8108,5.8108,13000000.0
2006-09-07 07:43:00,5.81104,5.81277,5.81104,5.81187,14000000.0
2006-09-07 07:44:00,5.81196,5.81246,5.81089,5.81196,10000000.0
2006-09-07 07:45:00,5.81196,5.81233,5.81155,5.81206,8000000.0
2006-09-07 07:46:00,5.81194,5.81365,5.81184,5.81365,13000000.0
2006-09-07 07:47:00,5.81408,5.81408,5.81228,5.81346,15000000.0
2006-09-07 07:48:00,5.8134,5.814,5.81223,5.81315,13000000.0
2006-09-07 07:49:00,5.81392,5.81416,5.81275,5.81407,10000000.0
2006-09-07 07:50:00,5.81405,5.81473,5.81302,5.81446,17000000.0
2006-09-07 07:51:00,5.81394,5.81475,5.81337,5.81428,16000000.0
2006-09-07 07:52:00,5.81443,5.81469,5.81269,5.81269,13000000.0
2006-09-07 07:53:00,5.81383,5.8141,5.81307,5.81335,10000000.0
2006-09-07 07:54:00,5.81307,5.81359,5.81248,5.81301,11000000.0
2006-09-07 07:55:00,5.81352,5.81352,5.81204,5.81335,12000000.0
2006-09-07 07:56:00,5.81348,5.81386,5.81257,5.81311,13000000.0
2006-09-07 07:57:00,5.81411,5.81435,5.81309,5.81391,8000000.0
2006-09-07 07:58:00,5.81457,5.81688,5.81427,5.81649,14000000.0
2006-09-07 07:59:00,5.81618,5.81652,5.81487,5.81564,15000000.0
2006-09-07 08:00:00,5.81574,5.81791,5.81538,5.81791,10000000.0
2006-09-07 08:01:00,5.81815,5.81815,5.81614,5.81717,13000000.0
2006-09-07 08:02:00,5.81682,5.81684,5.81537,5.81628,14000000.0
2006-09-07 08:03:00,5.8165,5.81681,5.81578,5.81584,12000000.0
2006-09-07 08:04:00,5.81649,5.8167,5.81437,5.81609,16000000.0
2006-09-07 08:05:00,5.81564,5.81597,5.81454,5.81568,14000000.0
2006-09-07 08:06:00,5.81681,5.81681,5.81481,5.81672,19000000.0
2006-09-07 08:07:00,5.817,5.81753,5.81622,5.8166,19000000.0
2006-09-07 08:08:00,5.81623,5.81623,5.81505,5.8159,11000000.0
2006-09-07 08:09:00,5.81567,5.81636,5.81515,5.81636,10000000.0
2006-09-07 08:10:00,5.81634,5.81704,5.81501,5.81501,16000000.0
2006-09-07 08:11:00,5.81448,5.81664,5.81435,5.81664,9000000.0
2006-09-07 08:12:00,5.81569,5.81592,5.8147,5.81514,10000000.0
2006-09-07 08:13:00,5.81519,5.81601,5.81457,5.81601,11000000.0
2006-09-07 08:14:00,5.81625,5.81689,5.81516,5.81544,12000000.0
2006-09-07 08:15:00,5.81498,5.81603,5.81465,5.81465,15000000.0
2006-09-07 08:16:00,5.81429,5.81585,5.81429,5.81521,14000000.0
2006-09-07 08:17:00,5.81626,5.81626,5.81436,5.81456,10000000.0
2006-09-07 08:18:00,5.81446,5.81555,5.81416,5.81546,9000000.0
2006-09-07 08:19:00,5.81594,5.81612,5.81489,5.81565,11000000.0
2006-09-07 08:20:00,5.81598,5.81612,5.81413,5.81413,11000000.0
2006-09-07 08:21:00,5.81461,5.81636,5.81461,5.81613,20000000.0
2006-09-07 08:22:00,5.81591,5.81617,5.81468,5.81468,8000000.0
2006-09-07 08:23:00,5.81596,5.81645,5.81523,5.81644,12000000.0
2006-09-07 08:24:00,5.81637,5.81673,5.81527,5.8163,13000000.0
2006-09-07 08:25:00,5.81696,5.81792,5.81607,5.8177,12000000.0
2006-09-07 08:26:00,5.81753,5.81773,5.81546,5.817,13000000.0
2006-09-07 08:27:00,5.81703,5.8176,5.81609,5.8176,11000000.0
2006-09-07 08:28:00,5.81584,5.81708,5.8158,5.81683,8000000.0
2006-09-07 08:29:00,5.81645,5.81645,5.81506,5.81555,12000000.0
2006-09-07 08:30:00,5.81559,5.81576,5.81445,5.81569,11000000.0
2006-09-07 08:31:00,5.81519,5.81661,5.81476,5.81626,10000000.0
2006-09-07 08:32:00,5.81604,5.81607,5.81429,5.81563,13000000.0
2006-09-07 08:33:00,5.81546,5.81561,5.8146,5.8155,11000000.0
2006-09-07 08:34:00,5.81577,5.81617,5.81433,5.81482,17000000.0
2006-09-07 08:35:00,5.8157,5.8157,5.81481,5.81554,11000000.0
2006-09-07 08:36:00,5.81586,5.81606,5.81583,5.81606,10000000.0
2006-09-07 08:37:00,5.81593,5.81593,5.81434,5.81542,9000000.0
2006-09-07 08:38:00,5.816,5.816,5.8139,5.81407,18000000.0
2006-09-07 08:39:00,5.8142,5.81575,5.8142,5.8153,8000000.0
2006-09-07 08:40:00,5.81481,5.81481,5.81309,5.81405,7000000.0
2006-09-07 08:41:00,5.81418,5.81445,5.813,5.81423,16000000.0
2006-09-07 08:42:00,5.81462,5.81504,5.81364,5.81364,14000000.0
2006-09-07 08:43:00,5.81472,5.81486,5.81328,5.81362,12000000.0
2006-09-07 08:44:00,5.81352,5.81355,5.81176,5.81213,9000000.0
2006-09-07 08:45:00,5.81241,5.81384,5.81161,5.81188,18000000.0
2006-09-07 08:46:00,5.8133,5.81393,5.81122,5.81136,14000000.0
2006-09-07 08:47:00,5.81212,5.81417,5.81212,5.81319,18000000.0
2006-09-07 08:48:00,5.81187,5.81339,5.81146,5.81297,12000000.0
2006-09-07 08:49:00,5.81222,5.81284,5.81082,5.81274,14000000.0
2006-09-07 08:50:00,5.81263,5.81273,5.8113,5.81211,16000000.0
2006-09-07 08:51:00,5.81203,5.81303,5.81135,5.81286,21000000.0
2006-09-07 08:52:00,5.8124,5.8124,5.81087,5.81175,20000000.0
2006-09-07 08:53:00,5.81046,5.81327,5.81035,5.81327,7000000.0
2006-09-07 08:54:00,5.81274,5.81332,5.81147,5.81321,17000000.0
2006-09-07 08:55:00,5.81226,5.81365,5.81218,5.81352,12000000.0
2006-09-07 08:56:00,5.81316,5.81428,5.81308,5.81402,17000000.0
2006-09-07 08:57:00,5.81375,5.81494,5.81307,5.81494,16000000.0
2006-09-07 08:58:00,5.81506,5.81513,5.81413,5.81468,12000000.0
2006-09-07 08:59:00,5.81541,5.81541,5.81414,5.81475,13000000.0
2006-09-07 09:00:00,5.81509,5.81509,5.81248,5.8146,17000000.0
2006-09-07 09:01:00,5.81407,5.81407,5.81254,5.81262,13000000.0
2006-09-07 09:02:00,5.81317,5.81317,5.81171,5.81251,8000000.0
2006-09-07 09:03:00,5.81292,5.81292,5.81139,5.81272,16000000.0
2006-09-07 09:04:00,5.81203,5.81278,5.81155,5.81257,8000000.0
2006-09-07 09:05:00,5.81175,5.81253,5.81122,5.81253,11000000.0
2006-09-07 09:06:00,5.81236,5.81241,5.81111,5.81186,10000000.0
2006-09-07 09:07:00,5.81175,5.81175,5.81078,5.81167,10000000.0
2006-09-07 09:08:00,5.81158,5.81175,5.81073,5.81168,19000000.0
2006-09-07 09:09:00,5.81105,5.81105,5.80883,5.81061,16000000.0
2006-09-07 09:10:00,5.80981,5.81053,5.80964,5.81039,8000000.0
2006-09-07 09:11:00,5.81021,5.81043,5.80967,5.80977,11000000.0
2006-09-07 09:12:00,5.80853,5.81035,5.80839,5.81034,16000000.0
2006-09-07 09:13:00,5.81036,5.81081,5.80918,5.80918,15000000.0
2006-09-07 09:14:00,5.80969,5.81102,5.80964,5.81008,17000000.0
2006-09-07 09:15:00,5.81023,5.81081,5.80937,5.80937,12000000.0
2006-09-07 09:16:00,5.8096,5.8122,5.8096,5.8115,14000000.0
2006-09-07 09:17:00,5.81199,5.81199,5.80988,5.81078,14000000.0
2006-09-07 09:18:00,5.80999,5.8115,5.80999,5.8115,18000000.0
2006-09-07 09:19:00,5.81125,5.81179,5.81071,5.81087,14000000.0
2006-09-07 09:20:00,5.81178,5.81252,5.81042,5.81184,18000000.0
2006-09-07 09:21:00,5.81167,5.81171,5.81058,5.81086,17000000.0
2006-09-07 09:22:00,5.81041,5.81061,5.80984,5.81019,13000000.0
2006-09-07 09:23:00,5.80924,5.81064,5.80923,5.80976,12000000.0
2006-09-07 09:24:00,5.81009,5.81068,5.80912,5.81025,14000000.0
2006-09-07 09:25:00,5.81088,5.81089,5.80907,5.81,9000000.0
2006-09-07 09:26:00,5.80991,5.81115,5.80913,5.81076,13000000.0
2006-09-07 09:27:00,5.81111,5.81156,5.8103,5.81049,13000000.0
2006-09-07 09:28:00,5.8119,5.81201,5.81059,5.81159,19000000.0
2006-09-07 09:29:00,5.81204,5.81204,5.81045,5.81118,14000000.0
2006-09-07 09:30:00,5.81133,5.81245,5.81133,5.81174,15000000.0
2006-09-07 09:31:00,5.81176,5.81291,5.81176,5.81259,11000000.0
2006-09-07 09:32:00,5.81285,5.81299,5.81159,5.81204,16000000.0
2006-09-07 09:33:00,5.81206,5.81427,5.81206,5.8142,9000000.0
2006-09-07 09:34:00,5.81358,5.81534,5.81336,5.81534,18000000.0
2006-09-07 09:35:00,5.81441,5.81511,5.81421,5.81511,14000000.0
2006-09-07 09:36:00,5.81526,5.81586,5.81414,5.81456,16000000.0
2006-09-07 09:37:00,5.81444,5.81548,5.81406,5.81406,20000000.0
2006-09-07 09:38:00,5.81487,5.81783,5.81487,5.81713,19000000.0
2006-09-07 09:39:00,5.8171,5.81766,5.81598,5.81704,16000000.0
2006-09-07 09:40:00,5.81696,5.81809,5.81667,5.81793,12000000.0
2006-09-07 09:41:00,5.81848,5.81848,5.81667,5.8173,18000000.0
2006-09-07 09:42:00,5.81779,5.81779,5.8167,5.81741,16000000.0
2006-09-07 09:43:00,5.81595,5.81723,5.81595,5.81684,15000000.0
2006-09-07 09:44:00,5.81812,5.81852,5.81677,5.81837,13000000.0
2006-09-07 09:45:00,5.81803,5.81803,5.817,5.8172,13000000.0
2006-09-07 09:46:00,5.81799,5.81979,5.81799,5.81967,17000000.0
2006-09-07 09:47:00,5.81893,5.81944,5.81813,5.81935,13000000.0
2006-09-07 09:48:00,5.82098,5.82152,5.81964,5.82103,16000000.0
2006-09-07 09:49:00,5.82213,5.82312,5.8209,5.82312,17000000.0
2006-09-07 09:50:00,5.82194,5.82244,5.82086,5.8214,12000000.0
2006-09-07 09:51:00,5.82183,5.8219,5.81956,5.82055,16000000.0
2006-09-07 09:52:00,5.82062,5.8213,5.81956,5.8213,16000000.0
2006-09-07 09:53:00,5.82124,5.82124,5.82053,5.8206,15000000.0
2006-09-07 09:54:00,5.82088,5.82124,5.81996,5.82015,15000000.0
2006-09-07 09:55:00,5.82072,5.82098,5.81943,5.82098,15000000.0
2006-09-07 09:56:00,5.82121,5.82281,5.82026,5.82281,17000000.0
2006-09-07 09:57:00,5.82286,5.82286,5.82089,5.82155,12000000.0
2006-09-07 09:58:00,5.82143,5.82254,5.8206,5.82225,14000000.0
2006-09-07 09:59:00,5.82207,5.82344,5.82167,5.82329,10000000.0
2006-09-07 10:00:00,5.82376,5.82388,5.8218,5.82264,11000000.0
2006-09-07 10:01:00,5.82209,5.82305,5.8212,5.82256,24000000.0
2006-09-07 10:02:00,5.82284,5.82284,5.82132,5.82278,14000000.0
2006-09-07 10:03:00,5.82193,5.82378,5.82193,5.82259,16000000.0
2006-09-07 10:04:00,5.82253,5.82303,5.82189,5.82189,10000000.0
2006-09-07 10:05:00,5.82214,5.82255,5.82164,5.82228,10000000.0
2006-09-07 10:06:00,5.82198,5.82268,5.82131,5.82131,9000000.0
2006-09-07 10:07:00,5.82178,5.82232,5.82129,5.82187,11000000.0
2006-09-07 10:08:00,5.82163,5.82178,5.8205,5.82141,9000000.0
2006-09-07 10:09:00,5.81986,5.82136,5.81961,5.8212,11000000.0
2006-09-07 10:10:00,5.82135,5.82166,5.82016,5.82134,15000000.0
2006-09-07 10:11:00,5.8216,5.8216,5.82004,5.8212,16000000.0
2006-09-07 10:12:00,5.82133,5.82189,5.82019,5.82182,19000000.0
2006-09-07 10:13:00,5.8211,5.82209,5.82101,5.82129,9000000.0
2006-09-07 10:14:00,5.82167,5.82196,5.82093,5.82156,11000000.0
2006-09-07 10:15:00,5.82155,5.82169,5.82067,5.82113,8000000.0
2006-09-07 10:16:00,5.82158,5.82158,5.82014,5.82128,17000000.0
2006-09-07 10:17:00,5.82062,5.8209,5.81973,5.8209,16000000.0
2006-09-07 10:18:00,5.82106,5.82128,5.81978,5.82022,16000000.0
2006-09-07 10:19:00,5.8209,5.8214,5.81984,5.8211,17000000.0
2006-09-07 10:20:00,5.82038,5.82112,5.8198,5.81993,16000000.0
2006-09-07 10:21:00,5.82031,5.82077,5.82031,5.82077,7000000.0
2006-09-07 10:22:00,5.82125,5.82145,5.82056,5.82144,10000000.0
2006-09-07 10:23:00,5.82117,5.82175,5.82016,5.82147,14000000.0
2006-09-07 10:24:00,5.82003,5.8219,5.82003,5.82171,13000000.0
2006-09-07 10:25:00,5.82043,5.82123,5.81965,5.82066,12000000.0
2006-09-07 10:26:00,5.82109,5.82126,5.81981,5.82073,11000000.0
2006-09-07 10:27:00,5.82089,5.82209,5.81976,5.82194,13000000.0
2006-09-07 10:28:00,5.82239,5.82269,5.82067,5.82211,13000000.0
2006-09-07 10:29:00,5.82287,5.8233,5.82165,5.82234,11000000.0
2006-09-07 10:30:00,5.82192,5.82227,5.82068,5.82068,9000000.0
2006-09-07 10:31:00,5.8212,5.82237,5.82085,5.82161,16000000.0
2006-09-07 10:32:00,5.8217,5.82229,5.82095,5.82155,9000000.0
2006-09-07 10:33:00,5.82227,5.82241,5.82072,5.82172,12000000.0
2006-09-07 10:34:00,5.82075,5.82198,5.82042,5.82198,11000000.0
2006-09-07 10:35:00,5.82149,5.82149,5.81952,5.82138,17000000.0
2006-09-07 10:36:00,5.82045,5.82075,5.81934,5.81963,10000000.0
2006-09-07 10:37:00,5.82007,5.82157,5.82007,5.82137,15000000.0
2006-09-07 10:38:00,5.82186,5.82186,5.82049,5.82174,17000000.0
2006-09-07 10:39:00,5.82176,5.82227,5.82075,5.82075,13000000.0
2006-09-07 10:40:00,5.82145,5.82145,5.8204,5.82116,10000000.0
2006-09-07 10:41:00,5.82075,5.82175,5.8207,5.82105,15000000.0
2006-09-07 10:42:00,5.82199,5.82199,5.82048,5.82131,12000000.0
2006-09-07 10:43:00,5.82152,5.82358,5.82111,5.82358,13000000.0
2006-09-07 10:44:00,5.82457,5.82641,5.8237,5.82637,12000000.0
2006-09-07 10:45:00,5.82641,5.82704,5.82561,5.82653,13000000.0
2006-09-07 10:46:00,5.82625,5.82625,5.82503,5.82548,13000000.0
2006-09-07 10:47:00,5.82578,5.82626,5.82534,5.8257,7000000.0
2006-09-07 10:48:00,5.82494,5.82625,5.82493,5.82525,12000000.0
2006-09-07 10:49:00,5.82509,5.82616,5.82477,5.82581,10000000.0
2006-09-07 10:50:00,5.82507,5.82674,5.82466,5.82562,14000000.0
2006-09-07 10:51:00,5.82436,5.82479,5.82114,5.82114,11000000.0
2006-09-07 10:52:00,5.82087,5.82182,5.82006,5.82182,20000000.0
2006-09-07 10:53:00,5.82422,5.82571,5.82345,5.82552,9000000.0
2006-09-07 10:54:00,5.82577,5.8267,5.82494,5.82538,18000000.0
2006-09-07 10:55:00,5.82733,5.82935,5.82714,5.82935,10000000.0
2006-09-07 10:56:00,5.82965,5.82965,5.82798,5.82934,11000000.0
2006-09-07 10:57:00,5.8292,5.83005,5.82857,5.83005,8000000.0
2006-09-07 10:58:00,5.83042,5.83149,5.82902,5.83149,10000000.0
2006-09-07 10:59:00,5.83236,5.83269,5.83079,5.83125,10000000.0
2006-09-07 11:00:00,5.833,5.83384,5.83051,5.83321,15000000.0
2006-09-07 11:01:00,5.83245,5.8332,5.83058,5.83058,12000000.0
2006-09-07 11:02:00,5.83152,5.83317,5.8313,5.83317,8000000.0
2006-09-07 11:03:00,5.83295,5.8333,5.83182,5.83182,11000000.0
2006-09-07 11:04:00,5.83134,5.83232,5.8302,5.83223,15000000.0
2006-09-07 11:05:00,5.83179,5.83179,5.83008,5.83081,17000000.0
2006-09-07 11:06:00,5.83033,5.83081,5.82923,5.83081,12000000.0
2006-09-07 11:07:00,5.83103,5.83137,5.82994,5.83112,11000000.0
2006-09-07 11:08:00,5.8314,5.83159,5.82973,5.83036,22000000.0
2006-09-07 11:09:00,5.82989,5.83053,5.82913,5.82913,9000000.0
2006-09-07 11:10:00,5.82958,5.83126,5.82958,5.83126,16000000.0
2006-09-07 11:11:00,5.83112,5.83206,5.83071,5.83148,7000000.0
2006-09-07 11:12:00,5.83169,5.83358,5.8312,5.83328,15000000.0
2006-09-07 11:13:00,5.834,5.834,5.83187,5.83339,11000000.0
2006-09-07 11:14:00,5.83322,5.83356,5.83134,5.83315,18000000.0
2006-09-07 11:15:00,5.83104,5.8325,5.8309,5.8325,11000000.0
2006-09-07 11:16:00,5.83194,5.83264,5.83038,5.83132,13000000.0
2006-09-07 11:17:00,5.83109,5.83249,5.83106,5.83143,13000000.0
2006-09-07 11:18:00,5.83088,5.83164,5.83033,5.83119,9000000.0
2006-09-07 11:19:00,5.83035,5.83172,5.82971,5.82979,17000000.0
2006-09-07 11:20:00,5.82931,5.82931,5.82756,5.82813,14000000.0
2006-09-07 11:21:00,5.82818,5.82933,5.82817,5.82882,14000000.0
2006-09-07 11:22:00,5.82916,5.82922,5.82703,5.82868,22000000.0
2006-09-07 11:23:00,5.82848,5.82848,5.8261,5.8262,8000000.0
2006-09-07 11:24:00,5.82686,5.82898,5.82677,5.82898,18000000.0
2006-09-07 11:25:00,5.8287,5.82901,5.82759,5.82901,9000000.0
2006-09-07 11:26:00,5.82862,5.82947,5.82757,5.8287,15000000.0
2006-09-07 11:27:00,5.82794,5.82942,5.82784,5.8284,10000000.0
2006-09-07 11:28:00,5.82757,5.82912,5.82757,5.82905,13000000.0
2006-09-07 11:29:00,5.82901,5.82912,5.82786,5.82799,17000000.0
2006-09-07 11:30:00,5.82856,5.82879,5.82719,5.82844,13000000.0
2006-09-07 11:31:00,5.82811,5.8288,5.82677,5.82834,12000000.0
2006-09-07 11:32:00,5.82839,5.82914,5.82774,5.82862,20000000.0
2006-09-07 11:33:00,5.82921,5.8299,5.82839,5.8299,16000000.0
2006-09-07 11:34:00,5.82947,5.83115,5.82931,5.82977,13000000.0
2006-09-07 11:35:00,5.83046,5.83063,5.82871,5.82905,14000000.0
2006-09-07 11:36:00,5.82948,5.83017,5.82942,5.83008,11000000.0
2006-09-07 11:37:00,5.82991,5.83109,5.82948,5.83013,16000000.0
2006-09-07 11:38:00,5.83049,5.83103,5.8301,5.83049,8000000.0
2006-09-07 11:39:00,5.82963,5.83048,5.82941,5.8303,11000000.0
2006-09-07 11:40:00,5.83011,5.83107,5.82929,5.82963,12000000.0
2006-09-07 11:41:00,5.82906,5.83046,5.82906,5.82971,10000000.0
2006-09-07 11:42:00,5.82904,5.82979,5.82829,5.82942,10000000.0
2006-09-07 11:43:00,5.82982,5.83031,5.82876,5.82961,17000000.0
2006-09-07 11:44:00,5.82988,5.83022,5.82855,5.82913,15000000.0
2006-09-07 11:45:00,5.82948,5.83016,5.82906,5.82955,16000000.0
2006-09-07 11:46:00,5.82904,5.83001,5.82876,5.83001,7000000.0
2006-09-07 11:47:00,5.83007,5.83037,5.82867,5.82894,16000000.0
2006-09-07 11:48:00,5.8296,5.8296,5.82827,5.82848,13000000.0
2006-09-07 11:49:00,5.82928,5.82928,5.82728,5.82791,10000000.0
2006-09-07 11:50:00,5.82798,5.82935,5.82643,5.82675,12000000.0
2006-09-07 11:51:00,5.82637,5.82789,5.82637,5.8268,14000000.0
2006-09-07 11:52:00,5.82682,5.82893,5.82682,5.82877,18000000.0
2006-09-07 11:53:00,5.82911,5.82911,5.82784,5.82784,16000000.0
2006-09-07 11:54:00,5.82826,5.83035,5.82826,5.82991,8000000.0
2006-09-07 11:55:00,5.83069,5.83069,5.82883,5.82883,8000000.0
2006-09-07 11:56:00,5.8297,5.83047,5.82923,5.82929,8000000.0
2006-09-07 11:57:00,5.82979,5.83055,5.82968,5.83055,11000000.0
2006-09-07 11:58:00,5.82838,5.82944,5.82778,5.82778,14000000.0
2006-09-07 11:59:00,5.82797,5.82855,5.827,5.82817,11000000.0
2006-09-07 12:00:00,5.82829,5.82847,5.8267,5.82847,15000000.0
2006-09-07 12:01:00,5.82859,5.82891,5.82767,5.82845,13000000.0
2006-09-07 12:02:00,5.82871,5.82894,5.82721,5.82867,15000000.0
2006-09-07 12:03:00,5.82908,5.82941,5.82754,5.82773,11000000.0
2006-09-07 12:04:00,5.82872,5.82872,5.82767,5.82828,9000000.0
2006-09-07 12:05:00,5.82863,5.82879,5.82842,5.82862,9000000.0
2006-09-07 12:06:00,5.82806,5.82811,5.82716,5.82716,15000000.0
2006-09-07 12:07:00,5.82741,5.82906,5.82741,5.82874,11000000.0
2006-09-07 12:08:00,5.82894,5.82933,5.82803,5.8292,8000000.0
2006-09-07 12:09:00,5.82834,5.82989,5.82834,5.82989,18000000.0
2006-09-07 12:10:00,5.82962,5.82962,5.82811,5.82831,14000000.0
2006-09-07 12:11:00,5.82895,5.82895,5.82735,5.82783,9000000.0
2006-09-07 12:12:00,5.82797,5.82797,5.82642,5.8265,18000000.0
2006-09-07 12:13:00,5.82671,5.82898,5.82671,5.82804,12000000.0
2006-09-07 12:14:00,5.82826,5.82888,5.8278,5.82863,10000000.0
2006-09-07 12:15:00,5.82898,5.8293,5.82793,5.82879,8000000.0
2006-09-07 12:16:00,5.82963,5.82963,5.82801,5.82816,14000000.0
2006-09-07 12:17:00,5.82838,5.82926,5.82818,5.82923,13000000.0
2006-09-07 12:18:00,5.82967,5.82967,5.82811,5.82935,10000000.0
2006-09-07 12:19:00,5.82949,5.82949,5.82888,5.82898,11000000.0
2006-09-07 12:20:00,5.82911,5.82914,5.82777,5.82892,8000000.0
2006-09-07 12:21:00,5.82939,5.82939,5.82807,5.82916,20000000.0
2006-09-07 12:22:00,5.82917,5.82956,5.82751,5.82956,14000000.0
2006-09-07 12:23:00,5.82917,5.83005,5.82869,5.8289,11000000.0
2006-09-07 12:24:00,5.82915,5.82951,5.82806,5.82937,17000000.0
2006-09-07 12:25:00,5.82978,5.82991,5.82857,5.82878,12000000.0
2006-09-07 12:26:00,5.82882,5.82958,5.82853,5.82947,7000000.0
2006-09-07 12:27:00,5.82982,5.83033,5.82913,5.82958,7000000.0
2006-09-07 12:28:00,5.83038,5.83143,5.82945,5.83064,19000000.0
2006-09-07 12:29:00,5.83066,5.83081,5.8296,5.83073,12000000.0
2006-09-07 12:30:00,5.83099,5.83126,5.83042,5.83064,10000000.0
2006-09-07 12:31:00,5.83018,5.83105,5.82992,5.82995,12000000.0
2006-09-07 12:32:00,5.83011,5.83389,5.83011,5.83389,12000000.0
2006-09-07 12:33:00,5.83444,5.83644,5.83336,5.83527,15000000.0
2006-09-07 12:34:00,5.83625,5.8365,5.83459,5.83578,12000000.0
2006-09-07 12:35:00,5.83554,5.83679,5.83443,5.83679,12000000.0
2006-09-07 12:36:00,5.83715,5.83965,5.83715,5.83952,15000000.0
2006-09-07 12:37:00,5.84159,5.84217,5.84052,5.84201,8000000.0
2006-09-07 12:38:00,5.84277,5.84286,5.84105,5.84281,15000000.0
2006-09-07 12:39:00,5.84231,5.84286,5.84117,5.84207,14000000.0
2006-09-07 12:40:00,5.84277,5.8429,5.84072,5.84208,18000000.0
2006-09-07 12:41:00,5.84257,5.84299,5.84141,5.84254,11000000.0
2006-09-07 12:42:00,5.84168,5.84168,5.8398,5.84076,17000000.0
2006-09-07 12:43:00,5.84088,5.84126,5.84002,5.841,11000000.0
2006-09-07 12:44:00,5.84093,5.84093,5.83973,5.8405,13000000.0
2006-09-07 12:45:00,5.84093,5.84136,5.83991,5.84098,10000000.0
2006-09-07 12:46:00,5.84089,5.84219,5.84053,5.84219,20000000.0
2006-09-07 12:47:00,5.84172,5.84172,5.84087,5.84148,10000000.0
2006-09-07 12:48:00,5.84089,5.84126,5.84017,5.8409,10000000.0
2006-09-07 12:49:00,5.84144,5.84144,5.83965,5.84116,15000000.0
2006-09-07 12:50:00,5.84136,5.84146,5.83936,5.84057,14000000.0
2006-09-07 12:51:00,5.83967,5.84052,5.83821,5.83821,14000000.0
2006-09-07 12:52:00,5.83778,5.83988,5.83713,5.83947,9000000.0
2006-09-07 12:53:00,5.83878,5.8389,5.83745,5.83887,9000000.0
2006-09-07 12:54:00,5.83827,5.8389,5.83795,5.8383,20000000.0
2006-09-07 12:55:00,5.8378,5.83834,5.83712,5.83771,12000000.0
2006-09-07 12:56:00,5.83803,5.83863,5.83734,5.83806,7000000.0
2006-09-07 12:57:00,5.83791,5.83968,5.83754,5.83857,13000000.0
2006-09-07 12:58:00,5.83818,5.83849,5.83692,5.83795,16000000.0
2006-09-07 12:59:00,5.83906,5.83984,5.83771,5.83916,14000000.0
2006-09-07 13:00:00,5.83813,5.8387,5.83728,5.83863,12000000.0
2006-09-07 13:01:00,5.83904,5.83904,5.83736,5.83782,17000000.0
2006-09-07 13:02:00,5.83861,5.83888,5.83758,5.83812,10000000.0
2006-09-07 13:03:00,5.83863,5.8387,5.83675,5.83828,22000000.0
2006-09-07 13:04:00,5.83898,5.83991,5.83883,5.83965,20000000.0
2006-09-07 13:05:00,5.83874,5.84143,5.83874,5.84118,14000000.0
2006-09-07 13:06:00,5.84223,5.84718,5.84166,5.84674,17000000.0
2006-09-07 13:07:00,5.84923,5.85113,5.84923,5.85068,22000000.0
2006-09-07 13:08:00,5.85126,5.85157,5.85,5.85135,12000000.0
2006-09-07 13:09:00,5.85141,5.85151,5.85,5.85094,12000000.0
2006-09-07 13:10:00,5.8515,5.85335,5.85009,5.85255,20000000.0
2006-09-07 13:11:00,5.85322,5.85367,5.85194,5.85319,12000000.0
2006-09-07 13:12:00,5.8535,5.85461,5.85231,5.85461,16000000.0
2006-09-07 13:13:00,5.8547,5.85538,5.85393,5.85538,14000000.0
2006-09-07 13:14:00,5.85565,5.8564,5.85536,5.85536,17000000.0
2006-09-07 13:15:00,5.8551,5.85512,5.85325,5.85414,7000000.0
2006-09-07 13:16:00,5.85522,5.85684,5.85449,5.85684,9000000.0
2006-09-07 13:17:00,5.85595,5.85665,5.85504,5.85564,15000000.0
2006-09-07 13:18:00,5.85431,5.85529,5.8533,5.8547,17000000.0
2006-09-07 13:19:00,5.85398,5.85448,5.85244,5.85248,15000000.0
2006-09-07 13:20:00,5.85217,5.85323,5.84991,5.85102,12000000.0
2006-09-07 13:21:00,5.85197,5.85298,5.85069,5.85261,24000000.0
2006-09-07 13:22:00,5.85244,5.85244,5.84907,5.85065,12000000.0
2006-09-07 13:23:00,5.8512,5.85176,5.84986,5.84986,12000000.0
2006-09-07 13:24:00,5.85107,5.8513,5.84984,5.8513,18000000.0
2006-09-07 13:25:00,5.85116,5.85144,5.84967,5.85091,12000000.0
2006-09-07 13:26:00,5.85062,5.85062,5.84888,5.84982,12000000.0
2006-09-07 13:27:00,5.84985,5.85031,5.84895,5.85018,9000000.0
2006-09-07 13:28:00,5.85082,5.85126,5.8498,5.85037,15000000.0
2006-09-07 13:29:00,5.84994,5.85048,5.84841,5.84941,14000000.0
2006-09-07 13:30:00,5.84913,5.85002,5.84893,5.85002,11000000.0
2006-09-07 13:31:00,5.84935,5.85115,5.84914,5.85115,11000000.0
2006-09-07 13:32:00,5.84978,5.85058,5.84943,5.85052,8000000.0
2006-09-07 13:33:00,5.85092,5.85199,5.85015,5.85147,14000000.0
2006-09-07 13:34:00,5.85036,5.85085,5.85,5.85065,11000000.0
2006-09-07 13:35:00,5.85031,5.85137,5.84969,5.85019,16000000.0
2006-09-07 13:36:00,5.85059,5.8508,5.84869,5.84871,8000000.0
2006-09-07 13:37:00,5.84912,5.85003,5.84819,5.84889,17000000.0
2006-09-07 13:38:00,5.84842,5.8506,5.84842,5.84902,14000000.0
2006-09-07 13:39:00,5.84963,5.85012,5.84949,5.84966,10000000.0
2006-09-07 13:40:00,5.84991,5.8513,5.84986,5.8513,8000000.0
2006-09-07 13:41:00,5.85057,5.8516,5.84994,5.8506,11000000.0
2006-09-07 13:42:00,5.84991,5.85058,5.84923,5.84996,14000000.0
2006-09-07 13:43:00,5.84881,5.84937,5.84818,5.84923,11000000.0
2006-09-07 13:44:00,5.84893,5.8496,5.84827,5.84899,11000000.0
2006-09-07 13:45:00,5.84862,5.85039,5.84862,5.84982,14000000.0
2006-09-07 13:46:00,5.85084,5.85137,5.8507,5.85109,11000000.0
2006-09-07 13:47:00,5.84977,5.8512,5.84977,5.85092,13000000.0
2006-09-07 13:48:00,5.85178,5.85209,5.85065,5.85193,14000000.0
2006-09-07 13:49:00,5.85215,5.85326,5.8512,5.85209,12000000.0
2006-09-07 13:50:00,5.85283,5.85314,5.85157,5.85221,16000000.0
2006-09-07 13:51:00,5.85262,5.85316,5.85189,5.85302,14000000.0
2006-09-07 13:52:00,5.85282,5.8536,5.85256,5.85359,10000000.0
2006-09-07 13:53:00,5.85287,5.85343,5.85234,5.85335,10000000.0
2006-09-07 13:54:00,5.85337,5.85367,5.85216,5.85367,8000000.0
2006-09-07 13:55:00,5.85401,5.85487,5.85342,5.85421,13000000.0
2006-09-07 13:56:00,5.85327,5.85377,5.85211,5.85344,17000000.0
2006-09-07 13:57:00,5.85543,5.85644,5.85392,5.85532,13000000.0
2006-09-07 13:58:00,5.85578,5.85578,5.85387,5.85472,7000000.0
2006-09-07 13:59:00,5.85522,5.85522,5.85284,5.85399,9000000.0
2006-09-07 14:00:00,5.85395,5.854,5.85189,5.8524,7000000.0
2006-09-07 14:01:00,5.85085,5.85259,5.85085,5.8524,11000000.0
2006-09-07 14:02:00,5.85184,5.85231,5.85082,5.85089,19000000.0
2006-09-07 14:03:00,5.85102,5.85118,5.84939,5.84939,13000000.0
2006-09-07 14:04:00,5.85049,5.85121,5.8496,5.85121,22000000.0
2006-09-07 14:05:00,5.85033,5.85177,5.84964,5.85158,17000000.0
2006-09-07 14:06:00,5.85139,5.85218,5.85053,5.85203,11000000.0
2006-09-07 14:07:00,5.85229,5.85229,5.85088,5.85147,9000000.0
2006-09-07 14:08:00,5.84996,5.85126,5.84972,5.85117,11000000.0
2006-09-07 14:09:00,5.85155,5.85231,5.85063,5.85177,12000000.0
2006-09-07 14:10:00,5.85142,5.85159,5.84981,5.85077,13000000.0
2006-09-07 14:11:00,5.85111,5.85198,5.85026,5.8516,14000000.0
2006-09-07 14:12:00,5.85178,5.85269,5.8513,5.85251,11000000.0
2006-09-07 14:13:00,5.85301,5.85301,5.85126,5.85255,11000000.0
2006-09-07 14:14:00,5.85265,5.85427,5.85244,5.85427,7000000.0
2006-09-07 14:15:00,5.85378,5.85378,5.85181,5.85304,14000000.0
2006-09-07 14:16:00,5.85309,5.85348,5.85222,5.85348,13000000.0
2006-09-07 14:17:00,5.85402,5.8547,5.85233,5.8547,22000000.0
2006-09-07 14:18:00,5.8536,5.85438,5.85306,5.85437,15000000.0
2006-09-07 14:19:00,5.85342,5.85485,5.85342,5.85438,12000000.0
2006-09-07 14:20:00,5.85472,5.85528,5.85422,5.85516,7000000.0
2006-09-07 14:21:00,5.85532,5.85541,5.85377,5.85495,13000000.0
2006-09-07 14:22:00,5.85527,5.85527,5.8538,5.8538,8000000.0
2006-09-07 14:23:00,5.8542,5.85544,5.85359,5.85544,11000000.0
2006-09-07 14:24:00,5.85505,5.85505,5.85314,5.85384,13000000.0
2006-09-07 14:25:00,5.85423,5.85423,5.85287,5.85355,15000000.0
2006-09-07 14:26:00,5.85365,5.85403,5.85239,5.85403,8000000.0
2006-09-07 14:27:00,5.8534,5.85397,5.85265,5.85317,10000000.0
2006-09-07 14:28:00,5.85337,5.85377,5.85219,5.85299,11000000.0
2006-09-07 14:29:00,5.85285,5.85326,5.85209,5.85261,21000000.0
2006-09-07 14:30:00,5.8521,5.85305,5.85141,5.85305,11000000.0
2006-09-07 14:31:00,5.85288,5.85411,5.85253,5.85396,17000000.0
2006-09-07 14:32:00,5.85303,5.85373,5.85119,5.85239,15000000.0
2006-09-07 14:33:00,5.85285,5.85398,5.85238,5.85374,8000000.0
2006-09-07 14:34:00,5.85278,5.85394,5.85253,5.85394,9000000.0
2006-09-07 14:35:00,5.85417,5.85421,5.85216,5.85216,11000000.0
2006-09-07 14:36:00,5.85195,5.85324,5.85188,5.85309,15000000.0
2006-09-07 14:37:00,5.85355,5.85359,5.85296,5.85332,8000000.0
2006-09-07 14:38:00,5.85381,5.85398,5.85286,5.85286,10000000.0
2006-09-07 14:39:00,5.85317,5.8543,5.85317,5.85376,19000000.0
2006-09-07 14:40:00,5.85422,5.85489,5.853,5.85472,15000000.0
2006-09-07 14:41:00,5.85392,5.85665,5.85392,5.85576,15000000.0
2006-09-07 14:42:00,5.85594,5.85657,5.85483,5.85642,17000000.0
2006-09-07 14:43:00,5.85788,5.86023,5.85754,5.85993,15000000.0
2006-09-07 14:44:00,5.86055,5.86277,5.86053,5.86184,15000000.0
2006-09-07 14:45:00,5.86312,5.86365,5.86203,5.86365,9000000.0
2006-09-07 14:46:00,5.86317,5.86336,5.86198,5.86308,11000000.0
2006-09-07 14:47:00,5.86337,5.86383,5.86216,5.86296,12000000.0
2006-09-07 14:48:00,5.8633,5.86357,5.86179,5.86352,12000000.0
2006-09-07 14:49:00,5.86379,5.86534,5.86358,5.86405,12000000.0
2006-09-07 14:50:00,5.86547,5.86547,5.86279,5.86314,15000000.0
2006-09-07 14:51:00,5.86331,5.86416,5.86294,5.86378,10000000.0
2006-09-07 14:52:00,5.86354,5.86368,5.86168,5.86331,13000000.0
2006-09-07 14:53:00,5.86332,5.86332,5.86119,5.8626,13000000.0
2006-09-07 14:54:00,5.86197,5.86197,5.86066,5.86144,9000000.0
2006-09-07 14:55:00,5.86088,5.86156,5.85997,5.86099,16000000.0
2006-09-07 14:56:00,5.85987,5.86176,5.8597,5.86176,15000000.0
2006-09-07 14:57:00,5.8613,5.86239,5.86082,5.86082,15000000.0
2006-09-07 14:58:00,5.85988,5.86177,5.85988,5.86129,11000000.0
2006-09-07 14:59:00,5.86129,5.86295,5.8611,5.86181,14000000.0
2006-09-07 15:00:00,5.86287,5.86363,5.86203,5.86343,18000000.0
2006-09-07 15:01:00,5.86339,5.86535,5.86277,5.86479,12000000.0
2006-09-07 15:02:00,5.8632,5.86466,5.86304,5.86422,7000000.0
2006-09-07 15:03:00,5.86484,5.86484,5.86292,5.86393,18000000.0
2006-09-07 15:04:00,5.86338,5.86428,5.86241,5.86395,21000000.0
2006-09-07 15:05:00,5.86348,5.86382,5.86279,5.8636,13000000.0
2006-09-07 15:06:00,5.86278,5.86307,5.86097,5.86189,14000000.0
2006-09-07 15:07:00,5.86106,5.8612,5.85916,5.85916,22000000.0
2006-09-07 15:08:00,5.85929,5.86011,5.85928,5.85988,10000000.0
2006-09-07 15:09:00,5.85974,5.85999,5.85837,5.85992,9000000.0
2006-09-07 15:10:00,5.85989,5.86049,5.85868,5.85974,14000000.0
2006-09-07 15:11:00,5.85945,5.85987,5.85823,5.85986,12000000.0
2006-09-07 15:12:00,5.85901,5.85966,5.858,5.85959,13000000.0
2006-09-07 15:13:00,5.86025,5.86065,5.85869,5.85886,12000000.0
2006-09-07 15:14:00,5.85955,5.85997,5.85884,5.85981,10000000.0
2006-09-07 15:15:00,5.85945,5.86021,5.85838,5.86007,16000000.0
2006-09-07 15:16:00,5.85967,5.8599,5.85841,5.85908,15000000.0
2006-09-07 15:17:00,5.8586,5.85904,5.8569,5.8576,14000000.0
2006-09-07 15:18:00,5.85673,5.85728,5.85562,5.85562,12000000.0
2006-09-07 15:19:00,5.85737,5.85801,5.85658,5.857,11000000.0
2006-09-07 15:20:00,5.85672,5.85757,5.8552,5.85685,14000000.0
2006-09-07 15:21:00,5.85635,5.85648,5.85413,5.85637,14000000.0
2006-09-07 15:22:00,5.85676,5.85717,5.85608,5.85679,10000000.0
2006-09-07 15:23:00,5.85647,5.8584,5.85587,5.85702,11000000.0
2006-09-07 15:24:00,5.85778,5.85851,5.85665,5.85851,10000000.0
2006-09-07 15:25:00,5.85793,5.85793,5.85648,5.85772,16000000.0
2006-09-07 15:26:00,5.85844,5.85888,5.85671,5.85732,15000000.0
2006-09-07 15:27:00,5.8594,5.86036,5.85852,5.85942,10000000.0
2006-09-07 15:28:00,5.86173,5.86238,5.86099,5.86144,11000000.0
2006-09-07 15:29:00,5.86251,5.86297,5.86111,5.86232,19000000.0
2006-09-07 15:30:00,5.86219,5.86353,5.86219,5.86353,10000000.0
2006-09-07 15:31:00,5.86382,5.86449,5.86248,5.86353,14000000.0
2006-09-07 15:32:00,5.86382,5.86388,5.86193,5.86356,12000000.0
2006-09-07 15:33:00,5.86263,5.86263,5.86128,5.8623,20000000.0
2006-09-07 15:34:00,5.86235,5.86354,5.86144,5.86288,12000000.0
2006-09-07 15:35:00,5.86267,5.86368,5.86203,5.86368,12000000.0
2006-09-07 15:36:00,5.8623,5.86266,5.86043,5.86185,10000000.0
2006-09-07 15:37:00,5.86216,5.86223,5.86045,5.86169,10000000.0
2006-09-07 15:38:00,5.86123,5.86123,5.86011,5.86056,13000000.0
2006-09-07 15:39:00,5.86088,5.86118,5.86042,5.86075,7000000.0
2006-09-07 15:40:00,5.86085,5.86118,5.85975,5.85975,10000000.0
2006-09-07 15:41:00,5.85921,5.8622,5.85918,5.8622,9000000.0
2006-09-07 15:42:00,5.86194,5.86285,5.86139,5.862,13000000.0
2006-09-07 15:43:00,5.86146,5.86146,5.85959,5.85973,16000000.0
2006-09-07 15:44:00,5.86022,5.86158,5.85995,5.86128,14000000.0
2006-09-07 15:45:00,5.86109,5.8611,5.85968,5.8611,15000000.0
2006-09-07 15:46:00,5.86104,5.86104,5.85954,5.86052,13000000.0
2006-09-07 15:47:00,5.86046,5.86274,5.86046,5.86211,9000000.0
2006-09-07 15:48:00,5.86128,5.86128,5.85869,5.85936,21000000.0
2006-09-07 15:49:00,5.8594,5.8594,5.85776,5.85904,23000000.0
2006-09-07 15:50:00,5.85876,5.85915,5.85741,5.85743,12000000.0
2006-09-07 15:51:00,5.8573,5.85897,5.8573,5.85892,19000000.0
2006-09-07 15:52:00,5.85807,5.85922,5.85783,5.85783,15000000.0
2006-09-07 15:53:00,5.85783,5.85823,5.85671,5.85762,14000000.0
2006-09-07 15:54:00,5.85811,5.85919,5.85786,5.85866,15000000.0
2006-09-07 15:55:00,5.85765,5.85841,5.85634,5.85738,12000000.0
2006-09-07 15:56:00,5.85613,5.85629,5.85416,5.85547,18000000.0
2006-09-07 15:57:00,5.8561,5.85677,5.85599,5.85656,10000000.0
2006-09-07 15:58:00,5.85659,5.85726,5.85592,5.85671,22000000.0
2006-09-07 15:59:00,5.85685,5.85757,5.85538,5.85553,12000000.0
2006-09-07 16:00:00,5.85647,5.85647,5.855,5.85525,12000000.0
2006-09-07 16:01:00,5.85533,5.8562,5.85479,5.85615,12000000.0
2006-09-07 16:02:00,5.85529,5.85529,5.85217,5.85242,13000000.0
2006-09-07 16:03:00,5.8535,5.85406,5.85239,5.85406,13000000.0
2006-09-07 16:04:00,5.85427,5.85441,5.85331,5.8543,11000000.0
2006-09-07 16:05:00,5.85433,5.85467,5.85357,5.85357,9000000.0
2006-09-07 16:06:00,5.85511,5.85525,5.85345,5.85442,14000000.0
2006-09-07 16:07:00,5.85546,5.85569,5.85401,5.85485,15000000.0
2006-09-07 16:08:00,5.85499,5.85523,5.85308,5.8539,15000000.0
2006-09-07 16:09:00,5.85452,5.85452,5.85298,5.85401,17000000.0
2006-09-07 16:10:00,5.8551,5.8551,5.8532,5.85342,14000000.0
2006-09-07 16:11:00,5.85355,5.85525,5.85333,5.855,9000000.0
2006-09-07 16:12:00,5.8554,5.8563,5.85358,5.85503,15000000.0
2006-09-07 16:13:00,5.85517,5.8565,5.85509,5.85605,14000000.0
2006-09-07 16:14:00,5.85562,5.85623,5.85427,5.85427,12000000.0
2006-09-07 16:15:00,5.85463,5.85588,5.8544,5.8549,14000000.0
2006-09-07 16:16:00,5.85519,5.85637,5.85445,5.85535,13000000.0
2006-09-07 16:17:00,5.85548,5.85608,5.85398,5.85441,18000000.0
2006-09-07 16:18:00,5.85382,5.85583,5.85348,5.85583,13000000.0
2006-09-07 16:19:00,5.85605,5.85612,5.85413,5.85441,8000000.0
2006-09-07 16:20:00,5.85491,5.85608,5.85491,5.85608,13000000.0
2006-09-07 16:21:00,5.85627,5.85874,5.85591,5.85762,12000000.0
2006-09-07 16:22:00,5.85798,5.85898,5.85738,5.85817,11000000.0
2006-09-07 16:23:00,5.85792,5.85968,5.85784,5.85968,14000000.0
2006-09-07 16:24:00,5.86004,5.86067,5.85847,5.86004,15000000.0
2006-09-07 16:25:00,5.85968,5.86071,5.85895,5.85977,11000000.0
2006-09-07 16:26:00,5.85878,5.86003,5.85834,5.86003,8000000.0
2006-09-07 16:27:00,5.86016,5.86023,5.8584,5.8591,10000000.0
2006-09-07 16:28:00,5.85876,5.85923,5.85823,5.85911,15000000.0
2006-09-07 16:29:00,5.85846,5.85846,5.85683,5.85751,7000000.0
2006-09-07 16:30:00,5.85756,5.85924,5.85756,5.85924,16000000.0
2006-09-07 16:31:00,5.85879,5.85904,5.85781,5.858,14000000.0
2006-09-07 16:32:00,5.85801,5.85865,5.85747,5.85844,7000000.0
2006-09-07 16:33:00,5.85833,5.85833,5.85613,5.85731,8000000.0
2006-09-07 16:34:00,5.8585,5.85856,5.85712,5.85852,8000000.0
2006-09-07 16:35:00,5.85726,5.8579,5.85576,5.85576,9000000.0
2006-09-07 16:36:00,5.85629,5.85832,5.85629,5.8573,13000000.0
2006-09-07 16:37:00,5.85684,5.85899,5.85684,5.85892,18000000.0
2006-09-07 16:38:00,5.85901,5.85954,5.8579,5.85935,18000000.0
2006-09-07 16:39:00,5.85924,5.85968,5.85744,5.85881,20000000.0
2006-09-07 16:40:00,5.85728,5.8591,5.85728,5.85879,13000000.0
2006-09-07 16:41:00,5.8588,5.86002,5.85839,5.85962,20000000.0
2006-09-07 16:42:00,5.86008,5.86041,5.85868,5.8591,18000000.0
2006-09-07 16:43:00,5.85903,5.85975,5.85855,5.85928,15000000.0
2006-09-07 16:44:00,5.86073,5.86073,5.85855,5.85856,20000000.0
2006-09-07 16:45:00,5.85912,5.86,5.85838,5.85891,13000000.0
2006-09-07 16:46:00,5.85845,5.85926,5.85784,5.8583,15000000.0
2006-09-07 16:47:00,5.85798,5.85907,5.85765,5.85814,8000000.0
2006-09-07 16:48:00,5.85936,5.85936,5.85768,5.85814,11000000.0
2006-09-07 16:49:00,5.85761,5.85882,5.85662,5.85882,12000000.0
2006-09-07 16:50:00,5.85832,5.85864,5.85613,5.85734,15000000.0
2006-09-07 16:51:00,5.85562,5.85669,5.85554,5.85616,18000000.0
2006-09-07 16:52:00,5.85697,5.85721,5.85614,5.85721,14000000.0
2006-09-07 16:53:00,5.85719,5.85804,5.85694,5.85696,8000000.0
2006-09-07 16:54:00,5.85791,5.8591,5.85709,5.8591,11000000.0
2006-09-07 16:55:00,5.85871,5.85952,5.85793,5.85834,12000000.0
2006-09-07 16:56:00,5.85855,5.85864,5.85716,5.85716,10000000.0
2006-09-07 16:57:00,5.85678,5.85687,5.856,5.85686,8000000.0
2006-09-07 16:58:00,5.85561,5.85632,5.85445,5.85477,9000000.0
2006-09-07 16:59:00,5.85377,5.85469,5.85314,5.85469,13000000.0
2006-09-07 17:00:00,5.85483,5.8549,5.85337,5.85417,11000000.0
2006-09-07 17:01:00,5.85422,5.85486,5.85359,5.85436,12000000.0
2006-09-07 17:02:00,5.85573,5.8559,5.85431,5.85488,10000000.0
2006-09-07 17:03:00,5.85546,5.85628,5.85456,5.85562,16000000.0
2006-09-07 17:04:00,5.85616,5.857,5.85447,5.85561,13000000.0
2006-09-07 17:05:00,5.85461,5.85526,5.85398,5.8552,16000000.0
2006-09-07 17:06:00,5.85441,5.85464,5.85067,5.8523,12000000.0
2006-09-07 17:07:00,5.85159,5.85167,5.85008,5.85124,8000000.0
2006-09-07 17:08:00,5.85015,5.85015,5.84699,5.84983,21000000.0
2006-09-07 17:09:00,5.84971,5.8503,5.84874,5.84935,16000000.0
2006-09-07 17:10:00,5.85016,5.85017,5.84839,5.84986,11000000.0
2006-09-07 17:11:00,5.84983,5.85164,5.84975,5.85164,11000000.0
2006-09-07 17:12:00,5.85183,5.85218,5.85067,5.85179,9000000.0
2006-09-07 17:13:00,5.85182,5.85235,5.85138,5.85216,9000000.0
2006-09-07 17:14:00,5.85213,5.85243,5.85045,5.85093,17000000.0
2006-09-07 17:15:00,5.85215,5.85215,5.85067,5.85151,11000000.0
2006-09-07 17:16:00,5.85192,5.85239,5.85103,5.85239,15000000.0
2006-09-07 17:17:00,5.8521,5.8521,5.85074,5.85074,13000000.0
2006-09-07 17:18:00,5.85059,5.85194,5.85035,5.85166,15000000.0
2006-09-07 17:19:00,5.85154,5.85159,5.85017,5.85051,17000000.0
2006-09-07 17:20:00,5.85051,5.85093,5.84874,5.84949,12000000.0
2006-09-07 17:21:00,5.84927,5.84944,5.84864,5.84914,7000000.0
2006-09-07 17:22:00,5.84907,5.84974,5.84803,5.84964,14000000.0
2006-09-07 17:23:00,5.84971,5.85017,5.84861,5.85017,13000000.0
2006-09-07 17:24:00,5.84985,5.85055,5.84934,5.84985,9000000.0
2006-09-07 17:25:00,5.8504,5.85072,5.84939,5.85016,11000000.0
2006-09-07 17:26:00,5.84986,5.85007,5.84791,5.84869,16000000.0
2006-09-07 17:27:00,5.84902,5.85028,5.84902,5.85028,9000000.0
2006-09-07 17:28:00,5.84953,5.84977,5.8487,5.84883,15000000.0
2006-09-07 17:29:00,5.84904,5.84944,5.84797,5.84924,11000000.0
2006-09-07 17:30:00,5.84853,5.84984,5.84815,5.84829,19000000.0
2006-09-07 17:31:00,5.84857,5.84987,5.84857,5.84933,11000000.0
2006-09-07 17:32:00,5.84983,5.85154,5.84983,5.85074,9000000.0
2006-09-07 17:33:00,5.85037,5.85088,5.84961,5.8504,10000000.0
2006-09-07 17:34:00,5.85007,5.85115,5.84919,5.85115,14000000.0
2006-09-07 17:35:00,5.85119,5.8517,5.84985,5.85057,13000000.0
2006-09-07 17:36:00,5.85088,5.85127,5.84958,5.85127,11000000.0
2006-09-07 17:37:00,5.85136,5.85195,5.85007,5.85145,15000000.0
2006-09-07 17:38:00,5.85096,5.85318,5.85096,5.8523,17000000.0
2006-09-07 17:39:00,5.85203,5.85278,5.85107,5.85278,8000000.0
2006-09-07 17:40:00,5.85303,5.85303,5.85063,5.85228,12000000.0
2006-09-07 17:41:00,5.85199,5.85266,5.85142,5.852,21000000.0
2006-09-07 17:42:00,5.85179,5.85243,5.85102,5.85158,13000000.0
2006-09-07 17:43:00,5.85225,5.85225,5.85093,5.85161,11000000.0
2006-09-07 17:44:00,5.85144,5.85189,5.85035,5.85154,19000000.0
2006-09-07 17:45:00,5.85191,5.85191,5.85103,5.85149,10000000.0
2006-09-07 17:46:00,5.85209,5.85209,5.85051,5.85176,13000000.0
2006-09-07 17:47:00,5.85242,5.85274,5.85145,5.85274,9000000.0
2006-09-07 17:48:00,5.85268,5.85268,5.85126,5.85128,14000000.0
2006-09-07 17:49:00,5.8512,5.85269,5.85097,5.85244,14000000.0
2006-09-07 17:50:00,5.85294,5.85323,5.85213,5.85282,17000000.0
2006-09-07 17:51:00,5.85254,5.85407,5.85254,5.85383,13000000.0
2006-09-07 17:52:00,5.85417,5.85512,5.85332,5.85449,24000000.0
2006-09-07 17:53:00,5.85476,5.85476,5.85284,5.85284,16000000.0
2006-09-07 17:54:00,5.85324,5.85462,5.85305,5.85407,16000000.0
2006-09-07 17:55:00,5.85407,5.85481,5.85338,5.85416,13000000.0
2006-09-07 17:56:00,5.85378,5.85418,5.85266,5.85277,15000000.0
2006-09-07 17:57:00,5.85317,5.85418,5.85315,5.85325,10000000.0
2006-09-07 17:58:00,5.85337,5.85533,5.85337,5.85492,15000000.0
2006-09-07 17:59:00,5.85479,5.85479,5.84521,5.84532,13000000.0
2006-09-07 18:00:00,5.8445,5.84681,5.8445,5.84631,7000000.0
2006-09-07 18:01:00,5.84754,5.84907,5.84744,5.8485,18000000.0
2006-09-07 18:02:00,5.84733,5.84903,5.84733,5.84834,17000000.0
2006-09-07 18:03:00,5.84925,5.84949,5.84826,5.84949,16000000.0
2006-09-07 18:04:00,5.85013,5.85072,5.84772,5.84842,14000000.0
2006-09-07 18:05:00,5.84764,5.8486,5.84753,5.84821,13000000.0
2006-09-07 18:06:00,5.84784,5.8481,5.84655,5.84712,18000000.0
2006-09-07 18:07:00,5.84698,5.84739,5.8453,5.84641,12000000.0
2006-09-07 18:08:00,5.84661,5.84772,5.84568,5.84765,18000000.0
2006-09-07 18:09:00,5.84794,5.84821,5.84621,5.84821,12000000.0
2006-09-07 18:10:00,5.84791,5.84882,5.84769,5.84772,13000000.0
2006-09-07 18:11:00,5.84793,5.84887,5.84781,5.84825,10000000.0
2006-09-07 18:12:00,5.84881,5.84926,5.84748,5.84879,11000000.0
2006-09-07 18:13:00,5.84922,5.84922,5.84773,5.84842,14000000.0
2006-09-07 18:14:00,5.84812,5.85101,5.84795,5.85101,10000000.0
2006-09-07 18:15:00,5.85057,5.85273,5.85046,5.85234,10000000.0
2006-09-07 18:16:00,5.85072,5.85178,5.85037,5.85058,9000000.0
2006-09-07 18:17:00,5.85192,5.85264,5.85075,5.85144,18000000.0
2006-09-07 18:18:00,5.85265,5.85289,5.85102,5.85115,14000000.0
2006-09-07 18:19:00,5.85245,5.85263,5.85139,5.85158,10000000.0
2006-09-07 18:20:00,5.85141,5.85176,5.85024,5.8511,15000000.0
2006-09-07 18:21:00,5.85127,5.85194,5.85042,5.85174,18000000.0
2006-09-07 18:22:00,5.85138,5.8516,5.84922,5.84971,14000000.0
2006-09-07 18:23:00,5.84909,5.84942,5.84856,5.84936,7000000.0
2006-09-07 18:24:00,5.84946,5.8501,5.84846,5.84909,9000000.0
2006-09-07 18:25:00,5.84916,5.84996,5.84843,5.84921,13000000.0
2006-09-07 18:26:00,5.84934,5.85213,5.84934,5.85188,16000000.0
2006-09-07 18:27:00,5.852,5.85207,5.84931,5.84996,14000000.0
2006-09-07 18:28:00,5.84931,5.85017,5.84866,5.84995,13000000.0
2006-09-07 18:29:00,5.8501,5.8504,5.849,5.84961,11000000.0
2006-09-07 18:30:00,5.84993,5.84993,5.84848,5.84929,16000000.0
2006-09-07 18:31:00,5.84905,5.84905,5.84775,5.84823,12000000.0
2006-09-07 18:32:00,5.84755,5.84827,5.84659,5.8478,11000000.0
2006-09-07 18:33:00,5.84757,5.84882,5.84731,5.84788,13000000.0
2006-09-07 18:34:00,5.84761,5.84761,5.84573,5.84709,13000000.0
2006-09-07 18:35:00,5.84608,5.84706,5.84583,5.84624,18000000.0
2006-09-07 18:36:00,5.84689,5.84738,5.84526,5.84658,18000000.0
2006-09-07 18:37:00,5.84581,5.84681,5.84572,5.84625,18000000.0
2006-09-07 18:38:00,5.84705,5.84781,5.84681,5.8475,11000000.0
2006-09-07 18:39:00,5.84768,5.84803,5.84673,5.84755,11000000.0
2006-09-07 18:40:00,5.8484,5.84892,5.84757,5.84785,14000000.0
2006-09-07 18:41:00,5.84798,5.84869,5.84783,5.84869,16000000.0
2006-09-07 18:42:00,5.8483,5.84877,5.84762,5.84794,14000000.0
2006-09-07 18:43:00,5.8485,5.84889,5.84702,5.84756,10000000.0
2006-09-07 18:44:00,5.8472,5.84808,5.84671,5.84737,13000000.0
2006-09-07 18:45:00,5.84732,5.84758,5.84667,5.8467,13000000.0
2006-09-07 18:46:00,5.84808,5.84885,5.84743,5.84743,12000000.0
2006-09-07 18:47:00,5.84769,5.84842,5.84675,5.84752,14000000.0
2006-09-07 18:48:00,5.8473,5.84797,5.84675,5.84781,15000000.0
2006-09-07 18:49:00,5.84767,5.84775,5.84595,5.84595,12000000.0
2006-09-07 18:50:00,5.84619,5.84681,5.84559,5.84559,9000000.0
2006-09-07 18:51:00,5.84524,5.8455,5.84516,5.8455,17000000.0
2006-09-07 18:52:00,5.84582,5.84698,5.84582,5.84698,9000000.0
2006-09-07 18:53:00,5.84791,5.84952,5.84738,5.84738,14000000.0
2006-09-07 18:54:00,5.84735,5.84737,5.84616,5.84672,14000000.0
2006-09-07 18:55:00,5.84693,5.84729,5.84611,5.84611,10000000.0
2006-09-07 18:56:00,5.8455,5.84658,5.84534,5.84555,16000000.0
2006-09-07 18:57:00,5.84577,5.84673,5.84517,5.84576,17000000.0
2006-09-07 18:58:00,5.84675,5.84675,5.8454,5.84651,14000000.0
2006-09-07 18:59:00,5.84635,5.8466,5.8457,5.84652,14000000.0
2006-09-07 19:00:00,5.84683,5.84723,5.84546,5.84723,15000000.0
2006-09-07 19:01:00,5.84714,5.84809,5.84597,5.84809,15000000.0
2006-09-07 19:02:00,5.8478,5.84815,5.8466,5.8476,14000000.0
2006-09-07 19:03:00,5.84783,5.84798,5.84705,5.84716,14000000.0
2006-09-07 19:04:00,5.8474,5.84827,5.84644,5.84758,12000000.0
2006-09-07 19:05:00,5.84804,5.8484,5.84669,5.84814,15000000.0
2006-09-07 19:06:00,5.84809,5.84815,5.84658,5.84736,16000000.0
2006-09-07 19:07:00,5.84626,5.84835,5.84626,5.84779,20000000.0
2006-09-07 19:08:00,5.84753,5.84792,5.84711,5.84732,8000000.0
2006-09-07 19:09:00,5.8468,5.84816,5.84679,5.84753,17000000.0
2006-09-07 19:10:00,5.84823,5.84823,5.84731,5.84752,9000000.0
2006-09-07 19:11:00,5.84799,5.84878,5.8467,5.84878,16000000.0
2006-09-07 19:12:00,5.84897,5.84897,5.84751,5.84771,13000000.0
2006-09-07 19:13:00,5.84755,5.84784,5.84705,5.84709,10000000.0
2006-09-07 19:14:00,5.84708,5.84798,5.84649,5.84741,20000000.0
2006-09-07 19:15:00,5.84803,5.84803,5.84642,5.84773,12000000.0
2006-09-07 19:16:00,5.84804,5.8482,5.84671,5.84737,8000000.0
2006-09-07 19:17:00,5.8465,5.84786,5.8465,5.84742,18000000.0
2006-09-07 19:18:00,5.84784,5.84813,5.84732,5.84752,11000000.0
2006-09-07 19:19:00,5.84725,5.84761,5.84617,5.84647,12000000.0
2006-09-07 19:20:00,5.84598,5.84598,5.84555,5.84584,14000000.0
2006-09-07 19:21:00,5.84602,5.84719,5.84594,5.84628,13000000.0
2006-09-07 19:22:00,5.84739,5.84739,5.84636,5.84703,12000000.0
2006-09-07 19:23:00,5.84672,5.84771,5.84591,5.84736,14000000.0
2006-09-07 19:24:00,5.84653,5.84784,5.84597,5.84668,19000000.0
2006-09-07 19:25:00,5.84537,5.84665,5.84518,5.84665,8000000.0
2006-09-07 19:26:00,5.84645,5.84645,5.84564,5.84564,7000000.0
2006-09-07 19:27:00,5.84555,5.84657,5.84555,5.84608,20000000.0
2006-09-07 19:28:00,5.84618,5.84636,5.84496,5.84545,17000000.0
2006-09-07 19:29:00,5.8451,5.84554,5.84439,5.84475,10000000.0
2006-09-07 19:30:00,5.84467,5.84593,5.8443,5.84495,15000000.0
2006-09-07 19:31:00,5.8452,5.84555,5.84395,5.84482,11000000.0
2006-09-07 19:32:00,5.84504,5.84535,5.84407,5.84446,9000000.0
2006-09-07 19:33:00,5.84385,5.84476,5.84301,5.84428,14000000.0
2006-09-07 19:34:00,5.8443,5.84465,5.84312,5.844,17000000.0
2006-09-07 19:35:00,5.84452,5.84507,5.84427,5.8443,8000000.0
2006-09-07 19:36:00,5.8443,5.84464,5.84323,5.84416,15000000.0
2006-09-07 19:37:00,5.84445,5.84457,5.84311,5.84386,8000000.0
2006-09-07 19:38:00,5.84389,5.84475,5.84326,5.84406,15000000.0
2006-09-07 19:39:00,5.84401,5.84543,5.84349,5.84364,17000000.0
2006-09-07 19:40:00,5.84423,5.84515,5.84386,5.84402,16000000.0
2006-09-07 19:41:00,5.84407,5.84568,5.84405,5.84543,11000000.0
2006-09-07 19:42:00,5.84543,5.84543,5.84384,5.84496,15000000.0
2006-09-07 19:43:00,5.84534,5.84582,5.84469,5.84523,14000000.0
2006-09-07 19:44:00,5.84522,5.84584,5.84482,5.84496,14000000.0
2006-09-07 19:45:00,5.84461,5.84596,5.84441,5.84447,15000000.0
2006-09-07 19:46:00,5.84518,5.84578,5.8442,5.8456,15000000.0
2006-09-07 19:47:00,5.84593,5.84646,5.845,5.84561,16000000.0
2006-09-07 19:48:00,5.84616,5.84647,5.84496,5.84628,16000000.0
2006-09-07 19:49:00,5.84445,5.84528,5.84388,5.84528,8000000.0
2006-09-07 19:50:00,5.84464,5.84517,5.84411,5.8449,9000000.0
2006-09-07 19:51:00,5.84454,5.8453,5.84343,5.84343,19000000.0
2006-09-07 19:52:00,5.8436,5.84566,5.8436,5.84551,11000000.0
2006-09-07 19:53:00,5.84557,5.84557,5.84422,5.84541,14000000.0
2006-09-07 19:54:00,5.84579,5.84612,5.84486,5.84612,18000000.0
2006-09-07 19:55:00,5.84524,5.84687,5.84524,5.84679,13000000.0
2006-09-07 19:56:00,5.8457,5.84721,5.8457,5.84614,10000000.0
2006-09-07 19:57:00,5.84693,5.84724,5.84593,5.84604,16000000.0
2006-09-07 19:58:00,5.84614,5.84714,5.8456,5.84658,15000000.0
2006-09-07 19:59:00,5.84626,5.8471,5.84553,5.84553,14000000.0
2006-09-07 20:00:00,5.8463,5.84721,5.84597,5.84721,11000000.0
2006-09-07 20:01:00,5.84688,5.84845,5.84624,5.84845,24000000.0
2006-09-07 20:02:00,5.84829,5.84877,5.84733,5.84873,11000000.0
2006-09-07 20:03:00,5.84878,5.84919,5.84839,5.84919,11000000.0
2006-09-07 20:04:00,5.84847,5.84847,5.84706,5.8481,10000000.0
2006-09-07 20:05:00,5.84852,5.84887,5.84799,5.84859,17000000.0
2006-09-07 20:06:00,5.84869,5.84869,5.84782,5.84808,10000000.0
2006-09-07 20:07:00,5.8481,5.84893,5.84764,5.8487,14000000.0
2006-09-07 20:08:00,5.8485,5.84871,5.84754,5.84764,13000000.0
2006-09-07 20:09:00,5.84772,5.84821,5.84719,5.84734,11000000.0
2006-09-07 20:10:00,5.84715,5.84834,5.84687,5.84739,11000000.0
2006-09-07 20:11:00,5.84821,5.84861,5.84727,5.8484,9000000.0
2006-09-07 20:12:00,5.84875,5.84876,5.84746,5.84819,16000000.0
2006-09-07 20:13:00,5.84755,5.84755,5.84674,5.84696,11000000.0
2006-09-07 20:14:00,5.84767,5.85076,5.84767,5.8507,19000000.0
2006-09-07 20:15:00,5.85067,5.85096,5.84952,5.85092,13000000.0
2006-09-07 20:16:00,5.85078,5.85124,5.84973,5.85124,15000000.0
2006-09-07 20:17:00,5.85062,5.85074,5.84984,5.85011,8000000.0
2006-09-07 20:18:00,5.85011,5.85096,5.84929,5.85077,14000000.0
2006-09-07 20:19:00,5.84978,5.85097,5.84949,5.84997,14000000.0
2006-09-07 20:20:00,5.84993,5.85048,5.84901,5.84992,12000000.0
2006-09-07 20:21:00,5.85028,5.85085,5.84969,5.84969,9000000.0
2006-09-07 20:22:00,5.84973,5.85086,5.84973,5.85055,17000000.0
2006-09-07 20:23:00,5.85074,5.85172,5.85032,5.85047,11000000.0
2006-09-07 20:24:00,5.85035,5.85116,5.84961,5.8504,16000000.0
2006-09-07 20:25:00,5.85037,5.85102,5.84959,5.85102,11000000.0
2006-09-07 20:26:00,5.85077,5.85098,5.84997,5.85001,8000000.0
2006-09-07 20:27:00,5.85032,5.85064,5.84945,5.85064,13000000.0
2006-09-07 20:28:00,5.85045,5.85045,5.84882,5.84885,15000000.0
2006-09-07 20:29:00,5.84851,5.84937,5.84845,5.84937,16000000.0
2006-09-07 20:30:00,5.84938,5.8499,5.84906,5.8492,8000000.0
2006-09-07 20:31:00,5.8491,5.84939,5.84848,5.84921,18000000.0
2006-09-07 20:32:00,5.84921,5.8498,5.84872,5.84912,7000000.0
2006-09-07 20:33:00,5.84932,5.85031,5.84844,5.84999,13000000.0
2006-09-07 20:34:00,5.84972,5.84972,5.84828,5.84859,13000000.0
2006-09-07 20:35:00,5.84808,5.8481,5.84787,5.84787,9000000.0
2006-09-07 20:36:00,5.84855,5.85014,5.84855,5.84932,17000000.0
2006-09-07 20:37:00,5.84931,5.84993,5.84872,5.84972,14000000.0
2006-09-07 20:38:00,5.84998,5.84998,5.8481,5.84857,16000000.0
2006-09-07 20:39:00,5.84837,5.84933,5.84765,5.84798,14000000.0
2006-09-07 20:40:00,5.84895,5.85241,5.84895,5.85179,17000000.0
2006-09-07 20:41:00,5.85263,5.853,5.85119,5.85131,16000000.0
2006-09-07 20:42:00,5.8522,5.85259,5.85087,5.85252,22000000.0
2006-09-07 20:43:00,5.85123,5.85231,5.85002,5.85112,18000000.0
2006-09-07 20:44:00,5.85042,5.8512,5.8498,5.85059,16000000.0
2006-09-07 20:45:00,5.85044,5.85256,5.85044,5.85256,8000000.0
2006-09-07 20:46:00,5.85391,5.85761,5.85391,5.85616,19000000.0
2006-09-07 20:47:00,5.8559,5.85657,5.85511,5.85598,12000000.0
2006-09-07 20:48:00,5.85504,5.85578,5.8545,5.85556,9000000.0
2006-09-07 20:49:00,5.85547,5.8559,5.85442,5.85546,19000000.0
2006-09-07 20:50:00,5.85524,5.85524,5.85304,5.85428,15000000.0
2006-09-07 20:51:00,5.8531,5.85541,5.8531,5.85475,9000000.0
2006-09-07 20:52:00,5.85368,5.85435,5.85317,5.8533,11000000.0
2006-09-07 20:53:00,5.85374,5.85405,5.85221,5.8538,15000000.0
2006-09-07 20:54:00,5.85409,5.85441,5.85316,5.8532,12000000.0
2006-09-07 20:55:00,5.85282,5.85416,5.85244,5.85377,18000000.0
2006-09-07 20:56:00,5.85375,5.85376,5.85216,5.85318,12000000.0
2006-09-07 20:57:00,5.85279,5.85279,5.85148,5.8526,13000000.0
2006-09-07 20:58:00,5.85219,5.85434,5.85219,5.85434,11000000.0
2006-09-07 20:59:00,5.85371,5.85403,5.85221,5.85221,11000000.0
2006-09-07 21:00:00,5.85368,5.85414,5.85269,5.85323,17000000.0
2006-09-07 21:01:00,5.85307,5.8543,5.85307,5.8543,10000000.0
2006-09-07 21:02:00,5.85291,5.85349,5.85235,5.85345,8000000.0
2006-09-07 21:03:00,5.85329,5.85369,5.85202,5.85287,19000000.0
2006-09-07 21:04:00,5.85281,5.8534,5.85224,5.85254,18000000.0
2006-09-07 21:05:00,5.85272,5.85431,5.85267,5.85348,14000000.0
2006-09-07 21:06:00,5.85475,5.85475,5.8534,5.85395,12000000.0
2006-09-07 21:07:00,5.85412,5.85549,5.85351,5.85489,10000000.0
2006-09-07 21:08:00,5.85425,5.8549,5.85352,5.8549,14000000.0
2006-09-07 21:09:00,5.85595,5.85783,5.85551,5.85648,16000000.0
2006-09-07 21:10:00,5.85612,5.85763,5.85545,5.85632,15000000.0
2006-09-07 21:11:00,5.85666,5.85666,5.85528,5.85602,13000000.0
2006-09-07 21:12:00,5.85542,5.85571,5.85479,5.85479,10000000.0
2006-09-07 21:13:00,5.85455,5.85455,5.85381,5.85381,14000000.0
2006-09-07 21:14:00,5.85379,5.85589,5.85352,5.8547,10000000.0
2006-09-07 21:15:00,5.85529,5.85546,5.8541,5.8541,15000000.0
2006-09-07 21:16:00,5.85392,5.85494,5.85373,5.85447,11000000.0
2006-09-07 21:17:00,5.85453,5.85542,5.85393,5.85453,13000000.0
2006-09-07 21:18:00,5.85428,5.85576,5.85428,5.85484,17000000.0
2006-09-07 21:19:00,5.85504,5.85608,5.85504,5.85508,12000000.0
2006-09-07 21:20:00,5.85641,5.85691,5.85553,5.85553,14000000.0
2006-09-07 21:21:00,5.85567,5.85741,5.85567,5.85705,11000000.0
2006-09-07 21:22:00,5.85737,5.85795,5.8571,5.85795,9000000.0
2006-09-07 21:23:00,5.85636,5.85797,5.85629,5.85705,7000000.0
2006-09-07 21:24:00,5.85529,5.85734,5.85529,5.85619,11000000.0
2006-09-07 21:25:00,5.85625,5.85673,5.85534,5.85534,7000000.0
2006-09-07 21:26:00,5.85524,5.85732,5.85524,5.85685,13000000.0
2006-09-07 21:27:00,5.85698,5.85698,5.85591,5.8568,11000000.0
2006-09-07 21:28:00,5.85578,5.8568,5.85578,5.85627,15000000.0
2006-09-07 21:29:00,5.85634,5.85697,5.85549,5.85549,12000000.0
2006-09-07 21:30:00,5.85519,5.85608,5.85496,5.85521,10000000.0
2006-09-07 21:31:00,5.8565,5.85665,5.85522,5.85569,10000000.0
2006-09-07 21:32:00,5.85577,5.85637,5.85566,5.85566,12000000.0
2006-09-07 21:33:00,5.85589,5.8568,5.85515,5.8568,19000000.0
2006-09-07 21:34:00,5.85638,5.85679,5.8549,5.85679,8000000.0
2006-09-07 21:35:00,5.85566,5.8564,5.85516,5.85609,20000000.0
2006-09-07 21:36:00,5.85584,5.85667,5.85565,5.85565,19000000.0
2006-09-07 21:37:00,5.85594,5.85691,5.8555,5.85595,19000000.0
2006-09-07 21:38:00,5.85597,5.85597,5.85402,5.85402,13000000.0
2006-09-07 21:39:00,5.85526,5.85579,5.85405,5.85416,17000000.0
2006-09-07 21:40:00,5.85467,5.85544,5.85413,5.85437,7000000.0
2006-09-07 21:41:00,5.85434,5.85532,5.85434,5.85472,11000000.0
2006-09-07 21:42:00,5.85496,5.85539,5.85471,5.85471,18000000.0
2006-09-07 21:43:00,5.85459,5.85589,5.85459,5.85512,13000000.0
2006-09-07 21:44:00,5.85476,5.85514,5.85411,5.85456,16000000.0
2006-09-07 21:45:00,5.85405,5.85513,5.85405,5.8545,11000000.0
2006-09-07 21:46:00,5.85452,5.85545,5.85419,5.85545,13000000.0
2006-09-07 21:47:00,5.85404,5.85482,5.85346,5.85348,13000000.0
2006-09-07 21:48:00,5.85367,5.85522,5.85343,5.85383,17000000.0
2006-09-07 21:49:00,5.85471,5.85505,5.85407,5.85407,8000000.0
2006-09-07 21:50:00,5.85387,5.85531,5.85387,5.85427,11000000.0
2006-09-07 21:51:00,5.8545,5.85516,5.854,5.85484,13000000.0
2006-09-07 21:52:00,5.85405,5.85535,5.85394,5.85535,13000000.0
2006-09-07 21:53:00,5.85425,5.85504,5.85399,5.85443,14000000.0
2006-09-07 21:54:00,5.85434,5.85537,5.85416,5.85537,11000000.0
2006-09-07 21:55:00,5.85486,5.85486,5.85394,5.85398,17000000.0
2006-09-07 21:56:00,5.85488,5.85527,5.85369,5.85466,12000000.0
2006-09-07 21:57:00,5.85437,5.85536,5.85425,5.85425,16000000.0
2006-09-07 21:58:00,5.85549,5.85582,5.85477,5.85477,9000000.0
2006-09-07 21:59:00,5.85389,5.85389,5.85256,5.85258,18000000.0
2006-09-07 22:00:00,5.8525,5.85479,5.8525,5.85371,13000000.0
2006-09-07 22:01:00,5.85558,5.85571,5.85469,5.85571,11000000.0
2006-09-07 22:02:00,5.85508,5.85574,5.85495,5.85513,17000000.0
2006-09-07 22:03:00,5.85513,5.85517,5.85491,5.85495,23000000.0
2006-09-07 22:04:00,5.85509,5.85558,5.85435,5.85542,15000000.0
2006-09-07 22:05:00,5.85395,5.85529,5.85395,5.8541,14000000.0
2006-09-07 22:06:00,5.85368,5.85368,5.85231,5.85256,15000000.0
2006-09-07 22:07:00,5.85287,5.85484,5.85287,5.85425,9000000.0
2006-09-07 22:08:00,5.85439,5.85439,5.85325,5.85325,18000000.0
2006-09-07 22:09:00,5.85337,5.85513,5.85337,5.85513,11000000.0
2006-09-07 22:10:00,5.85556,5.8559,5.85454,5.85467,7000000.0
2006-09-07 22:11:00,5.85497,5.85548,5.85377,5.85416,8000000.0
2006-09-07 22:12:00,5.85566,5.85607,5.85458,5.85601,16000000.0
2006-09-07 22:13:00,5.85566,5.85617,5.85409,5.85447,24000000.0
2006-09-07 22:14:00,5.85483,5.85566,5.85407,5.85477,9000000.0
2006-09-07 22:15:00,5.85495,5.85565,5.85457,5.85458,10000000.0
2006-09-07 22:16:00,5.85479,5.85551,5.85447,5.8549,13000000.0
2006-09-07 22:17:00,5.8547,5.85552,5.85433,5.85433,20000000.0
2006-09-07 22:18:00,5.85573,5.85573,5.85417,5.85417,11000000.0
2006-09-07 22:19:00,5.85402,5.85505,5.85402,5.85485,15000000.0
2006-09-07 22:20:00,5.85471,5.85471,5.8535,5.8535,16000000.0
2006-09-07 22:21:00,5.85306,5.85306,5.85158,5.85217,12000000.0
2006-09-07 22:22:00,5.85226,5.85473,5.85226,5.85306,14000000.0
2006-09-07 22:23:00,5.85228,5.85234,5.85167,5.85184,11000000.0
2006-09-07 22:24:00,5.85258,5.85457,5.85213,5.85457,16000000.0
2006-09-07 22:25:00,5.85378,5.85519,5.85367,5.85478,14000000.0
2006-09-07 22:26:00,5.85389,5.85451,5.85348,5.85396,10000000.0
2006-09-07 22:27:00,5.85385,5.85467,5.85299,5.85325,14000000.0
2006-09-07 22:28:00,5.85404,5.8546,5.85329,5.85329,12000000.0
2006-09-07 22:29:00,5.85312,5.8533,5.85163,5.85232,13000000.0
2006-09-07 22:30:00,5.85167,5.85301,5.85167,5.85205,8000000.0
2006-09-07 22:31:00,5.85188,5.85385,5.85122,5.85385,11000000.0
2006-09-07 22:32:00,5.85428,5.85428,5.85225,5.85331,20000000.0
2006-09-07 22:33:00,5.85276,5.85468,5.85276,5.85468,11000000.0
2006-09-07 22:34:00,5.85383,5.85547,5.85371,5.85434,10000000.0
2006-09-07 22:35:00,5.8546,5.85466,5.8536,5.85393,13000000.0
2006-09-07 22:36:00,5.85456,5.85456,5.85268,5.85323,9000000.0
2006-09-07 22:37:00,5.85338,5.85449,5.85295,5.85411,13000000.0
2006-09-07 22:38:00,5.85401,5.85481,5.85377,5.8538,9000000.0
2006-09-07 22:39:00,5.85359,5.85465,5.853,5.85423,12000000.0
2006-09-07 22:40:00,5.85485,5.85521,5.85366,5.85366,9000000.0
2006-09-07 22:41:00,5.85461,5.85556,5.85393,5.85393,14000000.0
2006-09-07 22:42:00,5.85359,5.85492,5.85357,5.8542,13000000.0
2006-09-07 22:43:00,5.85435,5.8551,5.85408,5.85408,12000000.0
2006-09-07 22:44:00,5.85418,5.85528,5.85332,5.85389,15000000.0
2006-09-07 22:45:00,5.85453,5.85512,5.85403,5.85421,13000000.0
2006-09-07 22:46:00,5.85446,5.85792,5.85446,5.85646,14000000.0
2006-09-07 22:47:00,5.85714,5.85714,5.85411,5.85458,15000000.0
2006-09-07 22:48:00,5.85405,5.85472,5.85339,5.85394,13000000.0
2006-09-07 22:49:00,5.85451,5.85642,5.85451,5.85589,13000000.0
2006-09-07 22:50:00,5.85464,5.8558,5.85443,5.85491,15000000.0
2006-09-07 22:51:00,5.85508,5.85571,5.85384,5.85384,14000000.0
2006-09-07 22:52:00,5.85421,5.85485,5.85408,5.85485,9000000.0
2006-09-07 22:53:00,5.85489,5.85514,5.85381,5.85511,15000000.0
2006-09-07 22:54:00,5.85429,5.85438,5.85332,5.85384,17000000.0
2006-09-07 22:55:00,5.85349,5.85461,5.85337,5.85419,16000000.0
2006-09-07 22:56:00,5.85371,5.85497,5.85322,5.85322,13000000.0
2006-09-07 22:57:00,5.8537,5.85833,5.8537,5.85833,8000000.0
2006-09-07 22:58:00,5.85873,5.85873,5.85444,5.85444,8000000.0
2006-09-07 22:59:00,5.85441,5.85451,5.85301,5.85353,19000000.0
2006-09-07 23:00:00,5.8531,5.85463,5.85293,5.85398,10000000.0
2006-09-07 23:01:00,5.85363,5.85466,5.85336,5.85435,7000000.0
2006-09-07 23:02:00,5.85399,5.85552,5.85346,5.85409,15000000.0
2006-09-07 23:03:00,5.85492,5.85492,5.85396,5.85468,17000000.0
2006-09-07 23:04:00,5.85487,5.85533,5.85401,5.85533,19000000.0
2006-09-07 23:05:00,5.85496,5.85522,5.85428,5.85443,9000000.0
2006-09-07 23:06:00,5.85474,5.85695,5.85474,5.85521,12000000.0
2006-09-07 23:07:00,5.85554,5.85556,5.85428,5.85467,14000000.0
2006-09-07 23:08:00,5.85633,5.85633,5.85431,5.85598,16000000.0
2006-09-07 23:09:00,5.85561,5.85621,5.85473,5.85548,9000000.0
2006-09-07 23:10:00,5.85624,5.85861,5.85469,5.85861,12000000.0
2006-09-07 23:11:00,5.85872,5.85872,5.85788,5.85801,14000000.0
2006-09-07 23:12:00,5.85813,5.85862,5.85465,5.85465,7000000.0
2006-09-07 23:13:00,5.85437,5.85732,5.85391,5.8545,14000000.0
2006-09-07 23:14:00,5.85517,5.85517,5.85344,5.85344,19000000.0
2006-09-07 23:15:00,5.85356,5.85483,5.85305,5.85305,13000000.0
2006-09-07 23:16:00,5.85273,5.85704,5.85262,5.85417,15000000.0
2006-09-07 23:17:00,5.85412,5.85437,5.85346,5.85425,11000000.0
2006-09-07 23:18:00,5.85388,5.85528,5.85307,5.85356,12000000.0
2006-09-07 23:19:00,5.85334,5.85442,5.85334,5.85442,14000000.0
2006-09-07 23:20:00,5.85343,5.85446,5.8527,5.85421,19000000.0
2006-09-07 23:21:00,5.85286,5.85333,5.85232,5.8533,7000000.0
2006-09-07 23:22:00,5.85319,5.8533,5.85208,5.85208,15000000.0
2006-09-07 23:23:00,5.85198,5.85293,5.85178,5.85293,11000000.0
2006-09-07 23:24:00,5.85279,5.85384,5.8525,5.85308,14000000.0
2006-09-07 23:25:00,5.85283,5.85339,5.85229,5.85251,11000000.0
2006-09-07 23:26:00,5.85238,5.85238,5.84998,5.85023,14000000.0
2006-09-07 23:27:00,5.85006,5.85202,5.85006,5.8509,11000000.0
2006-09-07 23:28:00,5.85208,5.85332,5.85148,5.85247,12000000.0
2006-09-07 23:29:00,5.85269,5.85408,5.85261,5.85376,16000000.0
2006-09-07 23:30:00,5.85327,5.85425,5.85327,5.85351,20000000.0
2006-09-07 23:31:00,5.85304,5.85356,5.85283,5.85313,11000000.0
2006-09-07 23:32:00,5.85267,5.85272,5.85195,5.85267,16000000.0
2006-09-07 23:33:00,5.8527,5.85366,5.85187,5.85366,12000000.0
2006-09-07 23:34:00,5.85351,5.85366,5.85247,5.8534,13000000.0
2006-09-07 23:35:00,5.85355,5.85355,5.8519,5.85271,9000000.0
2006-09-07 23:36:00,5.85212,5.85302,5.85195,5.85274,9000000.0
2006-09-07 23:37:00,5.85268,5.85324,5.85175,5.85225,14000000.0
2006-09-07 23:38:00,5.85231,5.85306,5.85134,5.85194,13000000.0
2006-09-07 23:39:00,5.85316,5.85357,5.85249,5.85249,17000000.0
2006-09-07 23:40:00,5.8526,5.85324,5.85178,5.85324,12000000.0
2006-09-07 23:41:00,5.85388,5.85388,5.85293,5.85293,17000000.0
2006-09-07 23:42:00,5.85188,5.85315,5.85145,5.85245,22000000.0
2006-09-07 23:43:00,5.8521,5.8531,5.85125,5.85177,15000000.0
2006-09-07 23:44:00,5.8519,5.85306,5.8519,5.85248,14000000.0
2006-09-07 23:45:00,5.85213,5.85327,5.85179,5.85281,20000000.0
2006-09-07 23:46:00,5.85218,5.85298,5.84995,5.85258,14000000.0
2006-09-07 23:47:00,5.85268,5.85323,5.85231,5.85245,10000000.0
2006-09-07 23:48:00,5.85298,5.85341,5.85211,5.85253,18000000.0
2006-09-07 23:49:00,5.85189,5.85255,5.851,5.851,14000000.0
2006-09-07 23:50:00,5.85058,5.85062,5.85039,5.85039,13000000.0
2006-09-07 23:51:00,5.84977,5.85266,5.84977,5.85184,8000000.0
2006-09-07 23:52:00,5.85197,5.85316,5.85028,5.85316,16000000.0
2006-09-07 23:53:00,5.8535,5.85407,5.85284,5.85296,18000000.0
2006-09-07 23:54:00,5.85285,5.85401,5.85203,5.85277,12000000.0
2006-09-07 23:55:00,5.85317,5.85334,5.85224,5.85315,19000000.0
2006-09-07 23:56:00,5.85256,5.85256,5.84991,5.85029,14000000.0
2006-09-07 23:57:00,5.84978,5.84978,5.849,5.849,16000000.0
2006-09-07 23:58:00,5.84903,5.8497,5.84853,5.8497,13000000.0
2006-09-07 23:59:00,5.85108,5.85305,5.85108,5.85201,14000000.0
2006-09-08 00:00:00,5.85276,5.85306,5.85201,5.85229,17000000.0
2006-09-08 00:01:00,5.85199,5.85292,5.85195,5.85292,12000000.0
2006-09-08 00:02:00,5.85133,5.85256,5.8498,5.84994,15000000.0
2006-09-08 00:03:00,5.85063,5.853,5.84995,5.85099,14000000.0
2006-09-08 00:04:00,5.85074,5.85097,5.84988,5.85003,12000000.0
2006-09-08 00:05:00,5.85003,5.85202,5.84996,5.85107,12000000.0
2006-09-08 00:06:00,5.85043,5.85149,5.8501,5.85088,12000000.0
2006-09-08 00:07:00,5.85236,5.85378,5.8512,5.8512,11000000.0
2006-09-08 00:08:00,5.85104,5.85549,5.85012,5.85154,15000000.0
2006-09-08 00:09:00,5.85064,5.85299,5.85064,5.85239,12000000.0
2006-09-08 00:10:00,5.85317,5.85585,5.85317,5.85585,19000000.0
2006-09-08 00:11:00,5.85574,5.85602,5.85562,5.85562,8000000.0
2006-09-08 00:12:00,5.85427,5.85427,5.85104,5.85104,9000000.0
2006-09-08 00:13:00,5.8507,5.85494,5.8507,5.85125,13000000.0
2006-09-08 00:14:00,5.85141,5.85324,5.8508,5.85134,14000000.0
2006-09-08 00:15:00,5.8517,5.85357,5.84939,5.85002,12000000.0
2006-09-08 00:16:00,5.85043,5.85436,5.85043,5.85436,12000000.0
2006-09-08 00:17:00,5.85539,5.85539,5.8522,5.85351,10000000.0
2006-09-08 00:18:00,5.85359,5.85359,5.85039,5.85094,19000000.0
2006-09-08 00:19:00,5.85008,5.851,5.84937,5.84951,12000000.0
2006-09-08 00:20:00,5.84988,5.85109,5.84988,5.85093,11000000.0
2006-09-08 00:21:00,5.85168,5.85184,5.85108,5.85132,14000000.0
2006-09-08 00:22:00,5.85122,5.85251,5.85122,5.85149,13000000.0
2006-09-08 00:23:00,5.85115,5.85138,5.85113,5.85127,13000000.0
2006-09-08 00:24:00,5.85095,5.85249,5.85063,5.85206,9000000.0
2006-09-08 00:25:00,5.85041,5.85243,5.85041,5.85217,13000000.0
2006-09-08 00:26:00,5.85144,5.85257,5.85134,5.85197,14000000.0
2006-09-08 00:27:00,5.85115,5.85254,5.85097,5.85209,15000000.0
2006-09-08 00:28:00,5.85199,5.85253,5.85159,5.85179,7000000.0
2006-09-08 00:29:00,5.85146,5.85261,5.85146,5.8524,17000000.0
2006-09-08 00:30:00,5.85189,5.85278,5.85131,5.85249,9000000.0
2006-09-08 00:31:00,5.85271,5.85283,5.85133,5.85182,13000000.0
2006-09-08 00:32:00,5.85169,5.85226,5.8513,5.85203,8000000.0
2006-09-08 00:33:00,5.85193,5.85299,5.85144,5.85187,19000000.0
2006-09-08 00:34:00,5.85208,5.85258,5.85175,5.85175,15000000.0
2006-09-08 00:35:00,5.85201,5.85316,5.85171,5.85238,12000000.0
2006-09-08 00:36:00,5.8524,5.85264,5.85141,5.85223,15000000.0
2006-09-08 00:37:00,5.85214,5.85303,5.85135,5.85206,15000000.0
2006-09-08 00:38:00,5.85201,5.85327,5.85201,5.85239,18000000.0
2006-09-08 00:39:00,5.85209,5.8522,5.85195,5.85217,20000000.0
2006-09-08 00:40:00,5.85212,5.8522,5.85191,5.85192,10000000.0
2006-09-08 00:41:00,5.85249,5.85406,5.85249,5.85406,9000000.0
2006-09-08 00:42:00,5.85388,5.85415,5.85283,5.85369,16000000.0
2006-09-08 00:43:00,5.8533,5.85411,5.85269,5.85387,16000000.0
2006-09-08 00:44:00,5.85331,5.85386,5.85274,5.85313,10000000.0
2006-09-08 00:45:00,5.85276,5.85367,5.85268,5.8532,16000000.0
2006-09-08 00:46:00,5.8526,5.8526,5.85151,5.85252,12000000.0
2006-09-08 00:47:00,5.85295,5.8534,5.85246,5.85264,8000000.0
2006-09-08 00:48:00,5.85256,5.8537,5.8525,5.85324,16000000.0
2006-09-08 00:49:00,5.85295,5.85397,5.85281,5.85325,11000000.0
2006-09-08 00:50:00,5.85322,5.85354,5.8528,5.8528,9000000.0
2006-09-08 00:51:00,5.85271,5.85351,5.85267,5.85298,9000000.0
2006-09-08 00:52:00,5.85374,5.85374,5.85214,5.85264,18000000.0
2006-09-08 00:53:00,5.85283,5.85388,5.85283,5.85292,12000000.0
2006-09-08 00:54:00,5.85319,5.85426,5.85261,5.85353,12000000.0
2006-09-08 00:55:00,5.85394,5.85394,5.85318,5.85332,11000000.0
2006-09-08 00:56:00,5.85339,5.85425,5.85316,5.85389,14000000.0
2006-09-08 00:57:00,5.85474,5.85598,5.85418,5.85521,15000000.0
2006-09-08 00:58:00,5.85539,5.85539,5.85378,5.85423,9000000.0
2006-09-08 00:59:00,5.8547,5.85552,5.85415,5.85415,17000000.0
2006-09-08 01:00:00,5.85439,5.85596,5.85432,5.85509,12000000.0
2006-09-08 01:01:00,5.85483,5.85608,5.85474,5.85608,15000000.0
2006-09-08 01:02:00,5.85573,5.85597,5.85498,5.85584,10000000.0
2006-09-08 01:03:00,5.85591,5.85677,5.85444,5.85504,13000000.0
2006-09-08 01:04:00,5.85571,5.85629,5.85412,5.85412,13000000.0
2006-09-08 01:05:00,5.85427,5.8556,5.85427,5.85445,13000000.0
2006-09-08 01:06:00,5.85435,5.85506,5.85386,5.85455,12000000.0
2006-09-08 01:07:00,5.85509,5.85597,5.85466,5.85474,13000000.0
2006-09-08 01:08:00,5.85416,5.85494,5.8535,5.85494,15000000.0
2006-09-08 01:09:00,5.85382,5.85523,5.85347,5.85347,17000000.0
2006-09-08 01:10:00,5.85323,5.8542,5.85277,5.85328,10000000.0
2006-09-08 01:11:00,5.85334,5.85359,5.85244,5.85276,11000000.0
2006-09-08 01:12:00,5.85266,5.85375,5.8525,5.85268,10000000.0
2006-09-08 01:13:00,5.8525,5.85271,5.85226,5.85226,11000000.0
2006-09-08 01:14:00,5.85256,5.85383,5.85256,5.85352,13000000.0
2006-09-08 01:15:00,5.8535,5.85398,5.85292,5.85292,9000000.0
2006-09-08 01:16:00,5.85245,5.85373,5.85245,5.85248,12000000.0
2006-09-08 01:17:00,5.85303,5.85371,5.85296,5.85328,11000000.0
2006-09-08 01:18:00,5.85292,5.85292,5.85267,5.85268,12000000.0
2006-09-08 01:19:00,5.85318,5.85438,5.85318,5.8537,19000000.0
2006-09-08 01:20:00,5.85346,5.8537,5.853,5.853,11000000.0
2006-09-08 01:21:00,5.85277,5.85364,5.85249,5.85268,12000000.0
2006-09-08 01:22:00,5.85349,5.85385,5.85274,5.85301,9000000.0
2006-09-08 01:23:00,5.85316,5.854,5.85216,5.85308,13000000.0
2006-09-08 01:24:00,5.85283,5.85286,5.85139,5.85139,14000000.0
2006-09-08 01:25:00,5.85178,5.85254,5.85157,5.85181,11000000.0
2006-09-08 01:26:00,5.85099,5.8512,5.85065,5.85065,10000000.0
2006-09-08 01:27:00,5.85031,5.85059,5.85027,5.85047,17000000.0
2006-09-08 01:28:00,5.85054,5.85243,5.85054,5.85132,13000000.0
2006-09-08 01:29:00,5.85211,5.85249,5.8509,5.85142,19000000.0
2006-09-08 01:30:00,5.85103,5.8522,5.85103,5.85143,15000000.0
2006-09-08 01:31:00,5.8517,5.85273,5.85122,5.85185,15000000.0
2006-09-08 01:32:00,5.85243,5.85243,5.85114,5.85175,12000000.0
2006-09-08 01:33:00,5.85194,5.85194,5.85135,5.85171,8000000.0
2006-09-08 01:34:00,5.85268,5.85268,5.85115,5.85183,18000000.0
2006-09-08 01:35:00,5.85186,5.85294,5.85186,5.8519,12000000.0
2006-09-08 01:36:00,5.85154,5.85284,5.85119,5.85119,16000000.0
2006-09-08 01:37:00,5.85106,5.85131,5.85106,5.8512,15000000.0
2006-09-08 01:38:00,5.8513,5.85282,5.85079,5.85282,18000000.0
2006-09-08 01:39:00,5.851,5.85182,5.851,5.85154,10000000.0
2006-09-08 01:40:00,5.85211,5.85267,5.85183,5.85211,11000000.0
2006-09-08 01:41:00,5.85183,5.85286,5.85177,5.85285,16000000.0
2006-09-08 01:42:00,5.85236,5.85289,5.85173,5.85194,14000000.0
2006-09-08 01:43:00,5.85208,5.85286,5.85208,5.85286,16000000.0
2006-09-08 01:44:00,5.85358,5.85369,5.85213,5.85308,15000000.0
2006-09-08 01:45:00,5.85324,5.85382,5.85217,5.8529,16000000.0
2006-09-08 01:46:00,5.85242,5.85366,5.85239,5.85241,9000000.0
2006-09-08 01:47:00,5.85215,5.85332,5.85196,5.85303,17000000.0
2006-09-08 01:48:00,5.85308,5.85325,5.85259,5.85325,16000000.0
2006-09-08 01:49:00,5.85347,5.85385,5.85259,5.85348,10000000.0
2006-09-08 01:50:00,5.85357,5.85411,5.85202,5.85202,11000000.0
2006-09-08 01:51:00,5.85169,5.85238,5.85169,5.85232,12000000.0
2006-09-08 01:52:00,5.85366,5.85366,5.85201,5.85289,12000000.0
2006-09-08 01:53:00,5.85298,5.85383,5.85205,5.85255,18000000.0
2006-09-08 01:54:00,5.85294,5.85402,5.85275,5.85297,14000000.0
2006-09-08 01:55:00,5.85317,5.85432,5.85275,5.85306,18000000.0
2006-09-08 01:56:00,5.85314,5.85532,5.85314,5.85532,8000000.0
2006-09-08 01:57:00,5.85564,5.85569,5.85417,5.85569,13000000.0
2006-09-08 01:58:00,5.8542,5.85602,5.85419,5.85526,11000000.0
2006-09-08 01:59:00,5.85532,5.85607,5.85526,5.85535,11000000.0
2006-09-08 02:00:00,5.85493,5.85546,5.85458,5.85505,16000000.0
2006-09-08 02:01:00,5.85479,5.85606,5.8547,5.85479,21000000.0
2006-09-08 02:02:00,5.85508,5.85523,5.85369,5.85443,10000000.0
2006-09-08 02:03:00,5.8547,5.85486,5.85405,5.85405,8000000.0
2006-09-08 02:04:00,5.85426,5.85544,5.85426,5.8545,14000000.0
2006-09-08 02:05:00,5.85445,5.85576,5.85427,5.85496,14000000.0
2006-09-08 02:06:00,5.85553,5.85643,5.85487,5.85532,15000000.0
2006-09-08 02:07:00,5.85578,5.85636,5.85543,5.85585,10000000.0
2006-09-08 02:08:00,5.85567,5.8568,5.85552,5.8556,16000000.0
2006-09-08 02:09:00,5.85729,5.85781,5.85635,5.85677,18000000.0
2006-09-08 02:10:00,5.85663,5.85715,5.8556,5.85625,16000000.0
2006-09-08 02:11:00,5.85632,5.85633,5.85596,5.85613,14000000.0
2006-09-08 02:12:00,5.85631,5.85695,5.85608,5.85686,10000000.0
2006-09-08 02:13:00,5.85694,5.85726,5.85613,5.85641,15000000.0
2006-09-08 02:14:00,5.85629,5.85675,5.8551,5.8551,19000000.0
2006-09-08 02:15:00,5.85563,5.85644,5.85515,5.85522,12000000.0
2006-09-08 02:16:00,5.85565,5.85706,5.85559,5.85559,18000000.0
2006-09-08 02:17:00,5.85563,5.85665,5.85485,5.85485,14000000.0
2006-09-08 02:18:00,5.85539,5.8572,5.85539,5.85611,12000000.0
2006-09-08 02:19:00,5.85607,5.85732,5.85561,5.85631,14000000.0
2006-09-08 02:20:00,5.85675,5.85827,5.85675,5.85827,13000000.0
2006-09-08 02:21:00,5.85736,5.85774,5.85653,5.85693,15000000.0
2006-09-08 02:22:00,5.85682,5.85756,5.85628,5.85711,13000000.0
2006-09-08 02:23:00,5.85753,5.85775,5.85646,5.85713,16000000.0
2006-09-08 02:24:00,5.85704,5.85714,5.85612,5.85632,17000000.0
2006-09-08 02:25:00,5.85629,5.85651,5.85617,5.85651,10000000.0
2006-09-08 02:26:00,5.85636,5.85642,5.85618,5.85618,13000000.0
2006-09-08 02:27:00,5.85653,5.85717,5.85645,5.85717,7000000.0
2006-09-08 02:28:00,5.856,5.85678,5.85499,5.85678,9000000.0
2006-09-08 02:29:00,5.85708,5.85716,5.85608,5.85608,20000000.0
2006-09-08 02:30:00,5.85651,5.85827,5.85651,5.85746,11000000.0
2006-09-08 02:31:00,5.85716,5.85733,5.85655,5.85714,9000000.0
2006-09-08 02:32:00,5.85679,5.85812,5.85679,5.85812,13000000.0
2006-09-08 02:33:00,5.85747,5.85837,5.85679,5.85737,14000000.0
2006-09-08 02:34:00,5.8575,5.85854,5.85748,5.85748,17000000.0
2006-09-08 02:35:00,5.85744,5.85879,5.8571,5.85745,15000000.0
2006-09-08 02:36:00,5.85763,5.85838,5.8573,5.85801,14000000.0
2006-09-08 02:37:00,5.85814,5.8583,5.85778,5.85803,13000000.0
2006-09-08 02:38:00,5.85757,5.85861,5.85753,5.85794,14000000.0
2006-09-08 02:39:00,5.8581,5.85898,5.85806,5.8588,15000000.0
2006-09-08 02:40:00,5.85757,5.85813,5.85716,5.8577,12000000.0
2006-09-08 02:41:00,5.85798,5.85839,5.85752,5.85756,13000000.0
2006-09-08 02:42:00,5.85776,5.8588,5.85741,5.85797,16000000.0
2006-09-08 02:43:00,5.85859,5.85859,5.857,5.85762,18000000.0
2006-09-08 02:44:00,5.8574,5.85754,5.85694,5.85743,10000000.0
2006-09-08 02:45:00,5.85807,5.85841,5.85709,5.8572,14000000.0
2006-09-08 02:46:00,5.85691,5.85877,5.85691,5.85768,18000000.0
2006-09-08 02:47:00,5.85842,5.85847,5.85709,5.85807,17000000.0
2006-09-08 02:48:00,5.85811,5.85873,5.85773,5.85807,7000000.0
2006-09-08 02:49:00,5.85797,5.85849,5.85765,5.85796,13000000.0
2006-09-08 02:50:00,5.85753,5.8578,5.85749,5.85756,14000000.0
2006-09-08 02:51:00,5.85718,5.85746,5.85714,5.85735,15000000.0
2006-09-08 02:52:00,5.85733,5.85741,5.85715,5.85741,15000000.0
2006-09-08 02:53:00,5.85726,5.85747,5.85718,5.85735,9000000.0
2006-09-08 02:54:00,5.85786,5.85864,5.85708,5.85726,13000000.0
2006-09-08 02:55:00,5.85864,5.85901,5.85787,5.85827,11000000.0
2006-09-08 02:56:00,5.85888,5.85919,5.85782,5.85919,18000000.0
2006-09-08 02:57:00,5.85939,5.85985,5.85831,5.85985,13000000.0
2006-09-08 02:58:00,5.859,5.85994,5.8585,5.85895,9000000.0
2006-09-08 02:59:00,5.8588,5.8596,5.85876,5.85945,14000000.0
2006-09-08 03:00:00,5.8585,5.85984,5.8585,5.8595,11000000.0
2006-09-08 03:01:00,5.85939,5.85939,5.8577,5.8577,11000000.0
2006-09-08 03:02:00,5.85809,5.85884,5.85766,5.85854,11000000.0
2006-09-08 03:03:00,5.85872,5.85983,5.85796,5.85895,23000000.0
2006-09-08 03:04:00,5.85971,5.85971,5.85817,5.85926,11000000.0
2006-09-08 03:05:00,5.85875,5.86077,5.85873,5.85992,17000000.0
2006-09-08 03:06:00,5.85967,5.86083,5.8596,5.86018,9000000.0
2006-09-08 03:07:00,5.85994,5.86094,5.8598,5.86065,15000000.0
2006-09-08 03:08:00,5.86056,5.86121,5.8599,5.86016,12000000.0
2006-09-08 03:09:00,5.86004,5.86103,5.85996,5.86012,15000000.0
2006-09-08 03:10:00,5.8602,5.86118,5.8602,5.86082,19000000.0
2006-09-08 03:11:00,5.86061,5.86092,5.85971,5.85981,15000000.0
2006-09-08 03:12:00,5.85975,5.86141,5.85953,5.86066,18000000.0
2006-09-08 03:13:00,5.86046,5.86111,5.85983,5.86024,18000000.0
2006-09-08 03:14:00,5.8593,5.86037,5.85889,5.85931,10000000.0
2006-09-08 03:15:00,5.85873,5.85905,5.85851,5.85887,7000000.0
2006-09-08 03:16:00,5.85928,5.85928,5.85894,5.8592,8000000.0
2006-09-08 03:17:00,5.85923,5.85994,5.85909,5.85994,10000000.0
2006-09-08 03:18:00,5.85989,5.86066,5.85935,5.86002,15000000.0
2006-09-08 03:19:00,5.8608,5.86117,5.85962,5.86025,10000000.0
2006-09-08 03:20:00,5.86047,5.86113,5.85945,5.85998,16000000.0
2006-09-08 03:21:00,5.8591,5.8604,5.8591,5.85985,11000000.0
2006-09-08 03:22:00,5.8597,5.8604,5.85891,5.8604,10000000.0
2006-09-08 03:23:00,5.86096,5.86109,5.86034,5.86034,12000000.0
2006-09-08 03:24:00,5.86029,5.86089,5.8595,5.85976,13000000.0
2006-09-08 03:25:00,5.85987,5.8603,5.85946,5.86004,11000000.0
2006-09-08 03:26:00,5.85924,5.86066,5.85924,5.85945,13000000.0
2006-09-08 03:27:00,5.85961,5.86028,5.85868,5.86028,14000000.0
2006-09-08 03:28:00,5.86024,5.86113,5.85952,5.86113,18000000.0
2006-09-08 03:29:00,5.85941,5.85983,5.85866,5.85866,15000000.0
2006-09-08 03:30:00,5.85864,5.85928,5.85793,5.85865,10000000.0
2006-09-08 03:31:00,5.85842,5.85893,5.85781,5.85856,13000000.0
2006-09-08 03:32:00,5.85862,5.85949,5.85749,5.85949,16000000.0
2006-09-08 03:33:00,5.85963,5.85963,5.85818,5.85883,13000000.0
2006-09-08 03:34:00,5.85984,5.86029,5.85875,5.85997,16000000.0
2006-09-08 03:35:00,5.8599,5.8599,5.85787,5.85825,10000000.0
2006-09-08 03:36:00,5.85791,5.85807,5.85774,5.85794,11000000.0
2006-09-08 03:37:00,5.85817,5.85957,5.85772,5.85804,13000000.0
2006-09-08 03:38:00,5.85802,5.85909,5.8578,5.85873,13000000.0
2006-09-08 03:39:00,5.85968,5.85998,5.85798,5.85812,13000000.0
2006-09-08 03:40:00,5.85805,5.85836,5.857,5.857,12000000.0
2006-09-08 03:41:00,5.85731,5.8584,5.8566,5.85804,16000000.0
2006-09-08 03:42:00,5.85801,5.85808,5.8562,5.85776,21000000.0
2006-09-08 03:43:00,5.85713,5.85894,5.85713,5.85756,18000000.0
2006-09-08 03:44:00,5.85677,5.85741,5.8564,5.85703,15000000.0
2006-09-08 03:45:00,5.85724,5.85754,5.85598,5.85666,9000000.0
2006-09-08 03:46:00,5.85683,5.85699,5.85624,5.85669,8000000.0
2006-09-08 03:47:00,5.85607,5.85663,5.85548,5.85551,11000000.0
2006-09-08 03:48:00,5.85531,5.85598,5.85448,5.85598,9000000.0
2006-09-08 03:49:00,5.85602,5.85703,5.85348,5.85703,16000000.0
2006-09-08 03:50:00,5.85589,5.8573,5.85489,5.85605,19000000.0
2006-09-08 03:51:00,5.85604,5.85623,5.85602,5.85603,9000000.0
2006-09-08 03:52:00,5.85703,5.8579,5.85524,5.85661,19000000.0
2006-09-08 03:53:00,5.85643,5.85715,5.85616,5.85618,10000000.0
2006-09-08 03:54:00,5.85626,5.85632,5.85604,5.85625,17000000.0
2006-09-08 03:55:00,5.85614,5.8562,5.85469,5.85564,16000000.0
2006-09-08 03:56:00,5.85582,5.85607,5.85582,5.85586,7000000.0
2006-09-08 03:57:00,5.85609,5.85718,5.85589,5.85589,11000000.0
2006-09-08 03:58:00,5.85683,5.85683,5.85579,5.8563,12000000.0
2006-09-08 03:59:00,5.85553,5.85722,5.85553,5.85629,17000000.0
2006-09-08 04:00:00,5.85556,5.85628,5.85442,5.85599,12000000.0
2006-09-08 04:01:00,5.85596,5.8567,5.85537,5.85537,16000000.0
2006-09-08 04:02:00,5.85516,5.85691,5.85516,5.85535,14000000.0
2006-09-08 04:03:00,5.85578,5.85583,5.85212,5.85212,12000000.0
2006-09-08 04:04:00,5.85355,5.85723,5.85355,5.85663,16000000.0
2006-09-08 04:05:00,5.85676,5.85748,5.85673,5.85707,13000000.0
2006-09-08 04:06:00,5.85599,5.85677,5.85372,5.85674,16000000.0
2006-09-08 04:07:00,5.85692,5.85774,5.85673,5.85673,13000000.0
2006-09-08 04:08:00,5.85623,5.85638,5.85546,5.85575,14000000.0
2006-09-08 04:09:00,5.85558,5.85599,5.85509,5.85567,10000000.0
2006-09-08 04:10:00,5.85593,5.857,5.85557,5.85564,12000000.0
2006-09-08 04:11:00,5.85546,5.85595,5.85546,5.85573,14000000.0
2006-09-08 04:12:00,5.85551,5.85584,5.85479,5.85543,19000000.0
2006-09-08 04:13:00,5.85542,5.85697,5.85524,5.85566,20000000.0
2006-09-08 04:14:00,5.85579,5.85622,5.85488,5.85562,12000000.0
2006-09-08 04:15:00,5.85581,5.85635,5.85443,5.85506,8000000.0
2006-09-08 04:16:00,5.85572,5.85646,5.85468,5.85557,13000000.0
2006-09-08 04:17:00,5.8554,5.85634,5.85487,5.85526,15000000.0
2006-09-08 04:18:00,5.85501,5.85637,5.85501,5.85564,9000000.0
2006-09-08 04:19:00,5.85582,5.85612,5.85514,5.85574,12000000.0
2006-09-08 04:20:00,5.8554,5.85671,5.85479,5.85479,9000000.0
2006-09-08 04:21:00,5.85437,5.85603,5.85437,5.85481,17000000.0
2006-09-08 04:22:00,5.85469,5.85531,5.8536,5.85395,14000000.0
2006-09-08 04:23:00,5.85481,5.85656,5.85451,5.85656,10000000.0
2006-09-08 04:24:00,5.85623,5.85654,5.85531,5.85594,12000000.0
2006-09-08 04:25:00,5.8557,5.85674,5.85555,5.85627,10000000.0
2006-09-08 04:26:00,5.85639,5.85701,5.85614,5.8563,7000000.0
2006-09-08 04:27:00,5.85607,5.85607,5.85509,5.85567,15000000.0
2006-09-08 04:28:00,5.85551,5.85574,5.85551,5.8556,7000000.0
2006-09-08 04:29:00,5.8556,5.85563,5.85535,5.85561,14000000.0
2006-09-08 04:30:00,5.85566,5.85568,5.8555,5.85559,11000000.0
2006-09-08 04:31:00,5.85573,5.856,5.85446,5.85566,15000000.0
2006-09-08 04:32:00,5.85616,5.85636,5.85493,5.85493,17000000.0
2006-09-08 04:33:00,5.85432,5.85569,5.85432,5.85488,14000000.0
2006-09-08 04:34:00,5.85553,5.856,5.85527,5.85578,9000000.0
2006-09-08 04:35:00,5.85562,5.85677,5.85491,5.85577,12000000.0
2006-09-08 04:36:00,5.85704,5.85708,5.85551,5.85601,12000000.0
2006-09-08 04:37:00,5.85549,5.85603,5.85527,5.85549,12000000.0
2006-09-08 04:38:00,5.85583,5.85584,5.85556,5.85563,11000000.0
2006-09-08 04:39:00,5.85681,5.85681,5.85529,5.85609,17000000.0
2006-09-08 04:40:00,5.85518,5.85624,5.85505,5.8552,9000000.0
2006-09-08 04:41:00,5.85581,5.85634,5.85524,5.85572,10000000.0
2006-09-08 04:42:00,5.85657,5.85678,5.85539,5.85551,8000000.0
2006-09-08 04:43:00,5.85544,5.85658,5.85517,5.85587,18000000.0
2006-09-08 04:44:00,5.856,5.85663,5.8553,5.85629,9000000.0
2006-09-08 04:45:00,5.85601,5.85724,5.85584,5.85649,9000000.0
2006-09-08 04:46:00,5.85677,5.85766,5.85629,5.85692,16000000.0
2006-09-08 04:47:00,5.85692,5.85709,5.85678,5.85687,12000000.0
2006-09-08 04:48:00,5.85692,5.85783,5.85692,5.85708,10000000.0
2006-09-08 04:49:00,5.85667,5.85747,5.85578,5.85674,16000000.0
2006-09-08 04:50:00,5.85673,5.85673,5.85628,5.85628,16000000.0
2006-09-08 04:51:00,5.8563,5.8573,5.85629,5.85648,20000000.0
2006-09-08 04:52:00,5.85669,5.85818,5.85657,5.85657,13000000.0
2006-09-08 04:53:00,5.85652,5.85795,5.85652,5.85731,11000000.0
2006-09-08 04:54:00,5.85708,5.85708,5.85643,5.85664,11000000.0
2006-09-08 04:55:00,5.85789,5.85789,5.85648,5.85687,12000000.0
2006-09-08 04:56:00,5.85661,5.85777,5.85656,5.85702,16000000.0
2006-09-08 04:57:00,5.85706,5.85731,5.85636,5.85656,7000000.0
2006-09-08 04:58:00,5.85652,5.85792,5.85652,5.85704,13000000.0
2006-09-08 04:59:00,5.85743,5.85743,5.85636,5.85689,17000000.0
2006-09-08 05:00:00,5.85691,5.85795,5.85682,5.85742,10000000.0
2006-09-08 05:01:00,5.85769,5.85831,5.85712,5.85777,13000000.0
2006-09-08 05:02:00,5.85787,5.85897,5.85769,5.85892,18000000.0
2006-09-08 05:03:00,5.85886,5.85886,5.8579,5.8579,9000000.0
2006-09-08 05:04:00,5.85781,5.85793,5.85692,5.857,12000000.0
2006-09-08 05:05:00,5.85711,5.85785,5.85711,5.85749,10000000.0
2006-09-08 05:06:00,5.85813,5.85918,5.85752,5.85796,20000000.0
2006-09-08 05:07:00,5.85812,5.85838,5.85745,5.85748,10000000.0
2006-09-08 05:08:00,5.85722,5.85825,5.85662,5.85784,17000000.0
2006-09-08 05:09:00,5.85745,5.85818,5.85688,5.85783,15000000.0
2006-09-08 05:10:00,5.85791,5.85829,5.85641,5.85641,10000000.0
2006-09-08 05:11:00,5.85617,5.85618,5.8559,5.85597,16000000.0
2006-09-08 05:12:00,5.85657,5.8578,5.85657,5.85707,7000000.0
2006-09-08 05:13:00,5.8572,5.85826,5.85687,5.85779,12000000.0
2006-09-08 05:14:00,5.85655,5.85796,5.85604,5.85652,14000000.0
2006-09-08 05:15:00,5.85586,5.85695,5.85586,5.85661,16000000.0
2006-09-08 05:16:00,5.8567,5.85761,5.85633,5.85641,15000000.0
2006-09-08 05:17:00,5.85623,5.85623,5.8559,5.85601,10000000.0
2006-09-08 05:18:00,5.85604,5.85715,5.85603,5.85715,13000000.0
2006-09-08 05:19:00,5.85685,5.85777,5.85623,5.85703,13000000.0
2006-09-08 05:20:00,5.85686,5.85796,5.85643,5.85673,20000000.0
2006-09-08 05:21:00,5.8571,5.85873,5.8571,5.85771,9000000.0
2006-09-08 05:22:00,5.85845,5.8591,5.85758,5.85842,17000000.0
2006-09-08 05:23:00,5.85823,5.85962,5.85823,5.85882,14000000.0
2006-09-08 05:24:00,5.85864,5.86,5.8582,5.8588,19000000.0
2006-09-08 05:25:00,5.85962,5.86035,5.85905,5.86001,13000000.0
2006-09-08 05:26:00,5.85889,5.85953,5.85853,5.85878,13000000.0
2006-09-08 05:27:00,5.85877,5.86029,5.85832,5.85907,13000000.0
2006-09-08 05:28:00,5.85853,5.85968,5.85813,5.85843,10000000.0
2006-09-08 05:29:00,5.85817,5.85959,5.85755,5.85823,17000000.0
2006-09-08 05:30:00,5.85745,5.8591,5.85727,5.85893,21000000.0
2006-09-08 05:31:00,5.85914,5.85914,5.85759,5.85766,13000000.0
2006-09-08 05:32:00,5.85772,5.85902,5.85763,5.85849,16000000.0
2006-09-08 05:33:00,5.85749,5.85882,5.85744,5.85778,13000000.0
2006-09-08 05:34:00,5.85833,5.85923,5.858,5.85801,13000000.0
2006-09-08 05:35:00,5.85932,5.85932,5.85753,5.85828,14000000.0
2006-09-08 05:36:00,5.85768,5.8578,5.85753,5.85775,18000000.0
2006-09-08 05:37:00,5.85768,5.85786,5.85758,5.85763,12000000.0
2006-09-08 05:38:00,5.85755,5.85776,5.85755,5.85775,13000000.0
2006-09-08 05:39:00,5.85829,5.8597,5.85769,5.85838,21000000.0
2006-09-08 05:40:00,5.85932,5.85946,5.85763,5.85842,14000000.0
2006-09-08 05:41:00,5.85812,5.8591,5.85812,5.8591,13000000.0
2006-09-08 05:42:00,5.85824,5.85943,5.85799,5.85869,8000000.0
2006-09-08 05:43:00,5.85813,5.85919,5.85797,5.85848,13000000.0
2006-09-08 05:44:00,5.85874,5.85957,5.85837,5.85925,13000000.0
2006-09-08 05:45:00,5.85871,5.85922,5.85812,5.85839,24000000.0
2006-09-08 05:46:00,5.85894,5.85952,5.85823,5.85928,14000000.0
2006-09-08 05:47:00,5.85894,5.85933,5.8583,5.85925,11000000.0
2006-09-08 05:48:00,5.85772,5.85869,5.85723,5.85792,18000000.0
2006-09-08 05:49:00,5.85812,5.85995,5.85812,5.85981,10000000.0
2006-09-08 05:50:00,5.85929,5.85929,5.85825,5.85825,10000000.0
2006-09-08 05:51:00,5.85778,5.85877,5.85765,5.85844,11000000.0
2006-09-08 05:52:00,5.85857,5.85868,5.8575,5.8579,19000000.0
2006-09-08 05:53:00,5.85769,5.85834,5.85735,5.85735,15000000.0
2006-09-08 05:54:00,5.85753,5.85831,5.85753,5.85784,7000000.0
2006-09-08 05:55:00,5.85791,5.85801,5.85776,5.85777,12000000.0
2006-09-08 05:56:00,5.85789,5.85801,5.85772,5.85787,16000000.0
2006-09-08 05:57:00,5.85806,5.85818,5.85691,5.85691,11000000.0
2006-09-08 05:58:00,5.85657,5.85757,5.85657,5.85728,22000000.0
2006-09-08 05:59:00,5.85741,5.85766,5.85741,5.85763,9000000.0
2006-09-08 06:00:00,5.85764,5.8577,5.85743,5.8575,17000000.0
2006-09-08 06:01:00,5.85763,5.8578,5.85748,5.85748,18000000.0
2006-09-08 06:02:00,5.85763,5.85767,5.85741,5.85751,18000000.0
2006-09-08 06:03:00,5.85755,5.85832,5.85727,5.85832,16000000.0
2006-09-08 06:04:00,5.85855,5.85855,5.8578,5.85792,8000000.0
2006-09-08 06:05:00,5.85766,5.85781,5.8575,5.85781,10000000.0
2006-09-08 06:06:00,5.8575,5.8578,5.85742,5.8578,27000000.0
2006-09-08 06:07:00,5.85797,5.85831,5.85776,5.85826,17000000.0
2006-09-08 06:08:00,5.85683,5.85729,5.85636,5.85715,14000000.0
2006-09-08 06:09:00,5.85715,5.85754,5.85658,5.85699,13000000.0
2006-09-08 06:10:00,5.8567,5.85718,5.85606,5.85616,14000000.0
2006-09-08 06:11:00,5.85578,5.85727,5.85578,5.85709,16000000.0
2006-09-08 06:12:00,5.8569,5.85729,5.85584,5.85607,17000000.0
2006-09-08 06:13:00,5.85592,5.85663,5.85529,5.85663,14000000.0
2006-09-08 06:14:00,5.85662,5.85706,5.85582,5.85621,12000000.0
2006-09-08 06:15:00,5.85596,5.85596,5.85503,5.85548,13000000.0
2006-09-08 06:16:00,5.85514,5.85538,5.85509,5.8552,14000000.0
2006-09-08 06:17:00,5.85513,5.85533,5.85507,5.85512,11000000.0
2006-09-08 06:18:00,5.85525,5.85537,5.85515,5.85526,12000000.0
2006-09-08 06:19:00,5.85567,5.85675,5.85567,5.85582,19000000.0
2006-09-08 06:20:00,5.8556,5.85676,5.8556,5.85616,11000000.0
2006-09-08 06:21:00,5.85544,5.85712,5.85544,5.85654,9000000.0
2006-09-08 06:22:00,5.8565,5.85715,5.85609,5.85609,22000000.0
2006-09-08 06:23:00,5.85595,5.85721,5.85543,5.85543,18000000.0
2006-09-08 06:24:00,5.85526,5.85535,5.85507,5.85532,8000000.0
2006-09-08 06:25:00,5.85552,5.85598,5.85539,5.85568,9000000.0
2006-09-08 06:26:00,5.85575,5.85674,5.8555,5.85577,13000000.0
2006-09-08 06:27:00,5.85585,5.85664,5.85558,5.85563,15000000.0
2006-09-08 06:28:00,5.85572,5.85735,5.85572,5.85613,18000000.0
2006-09-08 06:29:00,5.856,5.8572,5.85585,5.85606,16000000.0
2006-09-08 06:30:00,5.85562,5.85719,5.85556,5.8562,10000000.0
2006-09-08 06:31:00,5.85598,5.85654,5.85598,5.85635,13000000.0
2006-09-08 06:32:00,5.85642,5.85658,5.85634,5.85657,10000000.0
2006-09-08 06:33:00,5.85659,5.85734,5.85601,5.85611,10000000.0
2006-09-08 06:34:00,5.85599,5.85672,5.85599,5.85647,15000000.0
2006-09-08 06:35:00,5.85682,5.85779,5.85682,5.85709,13000000.0
2006-09-08 06:36:00,5.85787,5.85787,5.85654,5.85692,23000000.0
2006-09-08 06:37:00,5.85709,5.85777,5.85646,5.85693,11000000.0
2006-09-08 06:38:00,5.85679,5.85829,5.8567,5.85737,17000000.0
2006-09-08 06:39:00,5.85728,5.85728,5.85656,5.85656,8000000.0
2006-09-08 06:40:00,5.85659,5.85678,5.85651,5.8566,15000000.0
2006-09-08 06:41:00,5.85669,5.85829,5.85669,5.85778,15000000.0
2006-09-08 06:42:00,5.85741,5.85929,5.85667,5.85893,16000000.0
2006-09-08 06:43:00,5.85732,5.85922,5.85732,5.8583,12000000.0
2006-09-08 06:44:00,5.85852,5.85933,5.85822,5.85933,13000000.0
2006-09-08 06:45:00,5.85883,5.85883,5.85752,5.85773,14000000.0
2006-09-08 06:46:00,5.85777,5.85811,5.85683,5.85683,12000000.0
2006-09-08 06:47:00,5.85731,5.85838,5.85713,5.85754,11000000.0
2006-09-08 06:48:00,5.85775,5.85775,5.85732,5.85744,15000000.0
2006-09-08 06:49:00,5.8574,5.85827,5.85625,5.85741,17000000.0
2006-09-08 06:50:00,5.8573,5.85804,5.85675,5.85712,13000000.0
2006-09-08 06:51:00,5.85727,5.85748,5.85615,5.85615,8000000.0
2006-09-08 06:52:00,5.85699,5.85771,5.85668,5.85741,14000000.0
2006-09-08 06:53:00,5.8571,5.85806,5.85694,5.85694,13000000.0
2006-09-08 06:54:00,5.85682,5.85719,5.85682,5.85717,8000000.0
2006-09-08 06:55:00,5.85717,5.85759,5.85648,5.85648,10000000.0
2006-09-08 06:56:00,5.85643,5.85763,5.85643,5.85684,11000000.0
2006-09-08 06:57:00,5.85671,5.85813,5.85671,5.85783,17000000.0
2006-09-08 06:58:00,5.85766,5.85856,5.85733,5.85775,12000000.0
2006-09-08 06:59:00,5.85776,5.85865,5.85776,5.85865,14000000.0
2006-09-08 07:00:00,5.8589,5.8589,5.85859,5.85879,11000000.0
2006-09-08 07:01:00,5.85828,5.85853,5.85755,5.85793,10000000.0
2006-09-08 07:02:00,5.85786,5.85814,5.85653,5.85789,14000000.0
2006-09-08 07:03:00,5.85787,5.85861,5.85742,5.85805,7000000.0
2006-09-08 07:04:00,5.85761,5.85855,5.85726,5.85847,16000000.0
2006-09-08 07:05:00,5.85842,5.85866,5.85832,5.85866,15000000.0
2006-09-08 07:06:00,5.85847,5.85867,5.85842,5.85855,16000000.0
2006-09-08 07:07:00,5.85855,5.85868,5.8584,5.8585,12000000.0
2006-09-08 07:08:00,5.85845,5.85845,5.85673,5.85829,8000000.0
2006-09-08 07:09:00,5.85865,5.85884,5.85783,5.85864,8000000.0
2006-09-08 07:10:00,5.85842,5.85859,5.85714,5.85714,16000000.0
2006-09-08 07:11:00,5.85747,5.85867,5.85733,5.85814,17000000.0
2006-09-08 07:12:00,5.85821,5.85864,5.85737,5.85737,20000000.0
2006-09-08 07:13:00,5.85753,5.85872,5.85659,5.85872,18000000.0
2006-09-08 07:14:00,5.8572,5.85791,5.85681,5.85783,11000000.0
2006-09-08 07:15:00,5.85768,5.85828,5.85663,5.8579,18000000.0
2006-09-08 07:16:00,5.85741,5.85796,5.85692,5.85765,18000000.0
2006-09-08 07:17:00,5.85657,5.85746,5.85614,5.8574,12000000.0
2006-09-08 07:18:00,5.85817,5.8582,5.8579,5.85796,18000000.0
2006-09-08 07:19:00,5.85812,5.85812,5.85722,5.85768,14000000.0
2006-09-08 07:20:00,5.85787,5.85787,5.85656,5.85662,18000000.0
2006-09-08 07:21:00,5.85653,5.85714,5.85596,5.85714,13000000.0
2006-09-08 07:22:00,5.85766,5.85789,5.85649,5.85735,14000000.0
2006-09-08 07:23:00,5.85689,5.85776,5.85626,5.85695,15000000.0
2006-09-08 07:24:00,5.85774,5.85774,5.85672,5.85745,16000000.0
2006-09-08 07:25:00,5.85825,5.85825,5.85801,5.85804,15000000.0
2006-09-08 07:26:00,5.85801,5.8583,5.85728,5.8583,13000000.0
2006-09-08 07:27:00,5.85834,5.85845,5.85815,5.85835,12000000.0
2006-09-08 07:28:00,5.85848,5.85854,5.85825,5.85828,22000000.0
2006-09-08 07:29:00,5.85831,5.85851,5.85807,5.85826,16000000.0
2006-09-08 07:30:00,5.85724,5.85807,5.85695,5.85774,14000000.0
2006-09-08 07:31:00,5.85783,5.85906,5.85754,5.85906,13000000.0
2006-09-08 07:32:00,5.85859,5.85902,5.85774,5.85897,9000000.0
2006-09-08 07:33:00,5.85896,5.8593,5.85761,5.85777,7000000.0
2006-09-08 07:34:00,5.85878,5.85904,5.85765,5.859,18000000.0
2006-09-08 07:35:00,5.85912,5.85949,5.85845,5.85879,9000000.0
2006-09-08 07:36:00,5.85841,5.85943,5.85797,5.85895,13000000.0
2006-09-08 07:37:00,5.85826,5.85964,5.85823,5.85826,11000000.0
2006-09-08 07:38:00,5.85887,5.85933,5.85791,5.85843,11000000.0
2006-09-08 07:39:00,5.85951,5.85978,5.85838,5.85849,19000000.0
2006-09-08 07:40:00,5.85923,5.86059,5.85897,5.8599,11000000.0
2006-09-08 07:41:00,5.85968,5.86003,5.85881,5.85962,7000000.0
2006-09-08 07:42:00,5.86006,5.86095,5.85954,5.86079,13000000.0
2006-09-08 07:43:00,5.86052,5.86094,5.85953,5.8598,14000000.0
2006-09-08 07:44:00,5.86038,5.86092,5.85951,5.86092,10000000.0
2006-09-08 07:45:00,5.8611,5.86122,5.85982,5.8608,8000000.0
2006-09-08 07:46:00,5.86064,5.86156,5.86,5.86,13000000.0
2006-09-08 07:47:00,5.86091,5.86118,5.85943,5.8601,15000000.0
2006-09-08 07:48:00,5.86017,5.86115,5.85949,5.86015,13000000.0
2006-09-08 07:49:00,5.85994,5.86068,5.85947,5.86063,10000000.0
2006-09-08 07:50:00,5.861,5.86196,5.86021,5.86131,17000000.0
2006-09-08 07:51:00,5.86135,5.86135,5.85967,5.86075,16000000.0
2006-09-08 07:52:00,5.86099,5.86123,5.85946,5.86089,13000000.0
2006-09-08 07:53:00,5.86068,5.86068,5.85921,5.86027,10000000.0
2006-09-08 07:54:00,5.86079,5.86086,5.85938,5.85938,11000000.0
2006-09-08 07:55:00,5.85948,5.8605,5.85937,5.8605,12000000.0
2006-09-08 07:56:00,5.86109,5.86109,5.85984,5.8609,13000000.0
2006-09-08 07:57:00,5.86004,5.86157,5.86004,5.86101,8000000.0
2006-09-08 07:58:00,5.86035,5.8609,5.85973,5.86085,14000000.0
2006-09-08 07:59:00,5.86081,5.86089,5.85954,5.86047,15000000.0
2006-09-08 08:00:00,5.86071,5.86162,5.86071,5.86084,10000000.0
2006-09-08 08:01:00,5.86179,5.86222,5.86076,5.86076,13000000.0
2006-09-08 08:02:00,5.86112,5.86213,5.86112,5.86113,14000000.0
2006-09-08 08:03:00,5.86217,5.86217,5.86056,5.86162,12000000.0
2006-09-08 08:04:00,5.86122,5.86161,5.8606,5.86112,16000000.0
2006-09-08 08:05:00,5.86128,5.86218,5.86025,5.86218,14000000.0
2006-09-08 08:06:00,5.86139,5.86145,5.85914,5.85914,19000000.0
2006-09-08 08:07:00,5.86023,5.8616,5.85967,5.86114,19000000.0
2006-09-08 08:08:00,5.86117,5.8613,5.86034,5.8613,11000000.0
2006-09-08 08:09:00,5.86129,5.86171,5.86063,5.86063,10000000.0
2006-09-08 08:10:00,5.86027,5.86221,5.86027,5.86221,16000000.0
2006-09-08 08:11:00,5.8622,5.86251,5.86121,5.86124,9000000.0
2006-09-08 08:12:00,5.8624,5.8624,5.86146,5.86194,10000000.0
2006-09-08 08:13:00,5.86241,5.86269,5.86132,5.86269,11000000.0
2006-09-08 08:14:00,5.8625,5.8625,5.86102,5.86188,12000000.0
2006-09-08 08:15:00,5.86111,5.86219,5.86016,5.86186,15000000.0
2006-09-08 08:16:00,5.86059,5.86104,5.8593,5.86104,14000000.0
2006-09-08 08:17:00,5.86104,5.86155,5.86058,5.86155,10000000.0
2006-09-08 08:18:00,5.86159,5.8618,5.86051,5.86074,9000000.0
2006-09-08 08:19:00,5.85934,5.86232,5.85826,5.86232,11000000.0
2006-09-08 08:20:00,5.86233,5.86261,5.86158,5.86242,11000000.0
2006-09-08 08:21:00,5.86241,5.86305,5.86111,5.86305,20000000.0
2006-09-08 08:22:00,5.86317,5.86356,5.86255,5.86265,8000000.0
2006-09-08 08:23:00,5.86205,5.86357,5.86184,5.86305,12000000.0
2006-09-08 08:24:00,5.86344,5.86367,5.86215,5.86366,13000000.0
2006-09-08 08:25:00,5.86382,5.86382,5.86199,5.86382,12000000.0
2006-09-08 08:26:00,5.86411,5.86411,5.86302,5.86351,13000000.0
2006-09-08 08:27:00,5.86306,5.86392,5.86241,5.86294,11000000.0
2006-09-08 08:28:00,5.86315,5.86413,5.86315,5.86401,8000000.0
2006-09-08 08:29:00,5.86388,5.86476,5.86352,5.86352,12000000.0
2006-09-08 08:30:00,5.86429,5.86508,5.86395,5.8641,11000000.0
2006-09-08 08:31:00,5.86323,5.86373,5.86267,5.86267,10000000.0
2006-09-08 08:32:00,5.8632,5.8637,5.86215,5.8627,13000000.0
2006-09-08 08:33:00,5.86307,5.86333,5.86239,5.86302,11000000.0
2006-09-08 08:34:00,5.86449,5.86525,5.86315,5.86471,17000000.0
2006-09-08 08:35:00,5.86542,5.86554,5.86341,5.86428,11000000.0
2006-09-08 08:36:00,5.86487,5.86489,5.86138,5.8614,10000000.0
2006-09-08 08:37:00,5.86323,5.86323,5.86172,5.86203,9000000.0
2006-09-08 08:38:00,5.86267,5.86304,5.86158,5.86227,18000000.0
2006-09-08 08:39:00,5.86278,5.86289,5.86184,5.86202,8000000.0
2006-09-08 08:40:00,5.86167,5.8625,5.86122,5.8625,7000000.0
2006-09-08 08:41:00,5.8625,5.86302,5.862,5.86284,16000000.0
2006-09-08 08:42:00,5.86161,5.86182,5.85962,5.86075,14000000.0
2006-09-08 08:43:00,5.86008,5.86053,5.85867,5.85867,12000000.0
2006-09-08 08:44:00,5.85909,5.86101,5.85909,5.86101,9000000.0
2006-09-08 08:45:00,5.86128,5.86184,5.86016,5.86157,18000000.0
2006-09-08 08:46:00,5.8612,5.86139,5.85962,5.86016,14000000.0
2006-09-08 08:47:00,5.86046,5.86216,5.86023,5.86082,18000000.0
2006-09-08 08:48:00,5.86066,5.86171,5.85994,5.86093,12000000.0
2006-09-08 08:49:00,5.86045,5.86178,5.86045,5.8606,14000000.0
2006-09-08 08:50:00,5.86056,5.86186,5.86056,5.86096,16000000.0
2006-09-08 08:51:00,5.8608,5.8608,5.85728,5.85897,21000000.0
2006-09-08 08:52:00,5.85808,5.8585,5.856,5.85783,20000000.0
2006-09-08 08:53:00,5.85709,5.85734,5.85643,5.85711,7000000.0
2006-09-08 08:54:00,5.85684,5.85838,5.85672,5.85741,17000000.0
2006-09-08 08:55:00,5.85728,5.85881,5.85728,5.85878,12000000.0
2006-09-08 08:56:00,5.8595,5.86046,5.85817,5.85844,17000000.0
2006-09-08 08:57:00,5.85847,5.86012,5.85842,5.85918,16000000.0
2006-09-08 08:58:00,5.85932,5.85976,5.85838,5.85932,12000000.0
2006-09-08 08:59:00,5.85926,5.85955,5.85776,5.85883,13000000.0
2006-09-08 09:00:00,5.85779,5.8586,5.85675,5.8579,17000000.0
2006-09-08 09:01:00,5.85778,5.85778,5.85634,5.85747,13000000.0
2006-09-08 09:02:00,5.85795,5.85804,5.85654,5.85728,8000000.0
2006-09-08 09:03:00,5.85761,5.85821,5.8565,5.85684,16000000.0
2006-09-08 09:04:00,5.85697,5.85727,5.85575,5.85616,8000000.0
2006-09-08 09:05:00,5.85607,5.85734,5.85581,5.85719,11000000.0
2006-09-08 09:06:00,5.85697,5.85826,5.85677,5.85696,10000000.0
2006-09-08 09:07:00,5.85843,5.8585,5.85742,5.85797,10000000.0
2006-09-08 09:08:00,5.85746,5.85846,5.85573,5.85608,19000000.0
2006-09-08 09:09:00,5.85669,5.85824,5.85627,5.85727,16000000.0
2006-09-08 09:10:00,5.8587,5.8587,5.85777,5.85859,8000000.0
2006-09-08 09:11:00,5.85848,5.85878,5.85788,5.85823,11000000.0
2006-09-08 09:12:00,5.85836,5.85978,5.85746,5.85958,16000000.0
2006-09-08 09:13:00,5.85915,5.85927,5.85745,5.85876,15000000.0
2006-09-08 09:14:00,5.85902,5.85963,5.858,5.85875,17000000.0
2006-09-08 09:15:00,5.85905,5.8593,5.85745,5.85841,12000000.0
2006-09-08 09:16:00,5.85896,5.86004,5.8583,5.85969,14000000.0
2006-09-08 09:17:00,5.86054,5.86059,5.85891,5.86049,14000000.0
2006-09-08 09:18:00,5.86081,5.86112,5.85958,5.86067,18000000.0
2006-09-08 09:19:00,5.85976,5.86145,5.85943,5.85962,14000000.0
2006-09-08 09:20:00,5.85938,5.86044,5.85896,5.85916,18000000.0
2006-09-08 09:21:00,5.85978,5.86093,5.85903,5.86093,17000000.0
2006-09-08 09:22:00,5.86055,5.86132,5.86022,5.86132,13000000.0
2006-09-08 09:23:00,5.85978,5.86132,5.85819,5.86032,12000000.0
2006-09-08 09:24:00,5.8597,5.86321,5.85869,5.86318,14000000.0
2006-09-08 09:25:00,5.86329,5.86387,5.86186,5.86223,9000000.0
2006-09-08 09:26:00,5.86287,5.86287,5.86068,5.86144,13000000.0
2006-09-08 09:27:00,5.86162,5.86362,5.86082,5.86345,13000000.0
2006-09-08 09:28:00,5.86347,5.86445,5.86312,5.86425,19000000.0
2006-09-08 09:29:00,5.86272,5.86309,5.86162,5.86288,14000000.0
2006-09-08 09:30:00,5.86263,5.86307,5.86092,5.8622,15000000.0
2006-09-08 09:31:00,5.86236,5.8645,5.86198,5.86342,11000000.0
2006-09-08 09:32:00,5.86401,5.86417,5.8624,5.86417,16000000.0
2006-09-08 09:33:00,5.8647,5.86476,5.86303,5.86401,9000000.0
2006-09-08 09:34:00,5.86471,5.86599,5.86351,5.8646,18000000.0
2006-09-08 09:35:00,5.86605,5.86716,5.86547,5.86716,14000000.0
2006-09-08 09:36:00,5.86807,5.86983,5.86633,5.8677,16000000.0
2006-09-08 09:37:00,5.86689,5.86689,5.86419,5.86431,20000000.0
2006-09-08 09:38:00,5.8638,5.86532,5.86309,5.86309,19000000.0
2006-09-08 09:39:00,5.86425,5.86425,5.8603,5.86292,16000000.0
2006-09-08 09:40:00,5.86287,5.86398,5.8624,5.8636,12000000.0
2006-09-08 09:41:00,5.86361,5.86416,5.86211,5.86285,18000000.0
2006-09-08 09:42:00,5.86165,5.86333,5.86066,5.8629,16000000.0
2006-09-08 09:43:00,5.86238,5.86327,5.8618,5.86224,15000000.0
2006-09-08 09:44:00,5.86337,5.86337,5.86174,5.86298,13000000.0
2006-09-08 09:45:00,5.86343,5.86343,5.86186,5.86251,13000000.0
2006-09-08 09:46:00,5.86228,5.86228,5.8606,5.86172,17000000.0
2006-09-08 09:47:00,5.86222,5.86222,5.86017,5.86132,13000000.0
2006-09-08 09:48:00,5.86132,5.86294,5.86011,5.86082,16000000.0
2006-09-08 09:49:00,5.86024,5.86045,5.85879,5.86043,17000000.0
2006-09-08 09:50:00,5.86103,5.86159,5.86015,5.86089,12000000.0
2006-09-08 09:51:00,5.86077,5.86176,5.86017,5.86171,16000000.0
2006-09-08 09:52:00,5.86127,5.86161,5.86005,5.86099,16000000.0
2006-09-08 09:53:00,5.86008,5.86104,5.85894,5.86065,15000000.0
2006-09-08 09:54:00,5.86114,5.86114,5.85918,5.8601,15000000.0
2006-09-08 09:55:00,5.85901,5.86082,5.85901,5.86043,15000000.0
2006-09-08 09:56:00,5.8608,5.8608,5.85939,5.85967,17000000.0
2006-09-08 09:57:00,5.86088,5.86088,5.85904,5.86051,12000000.0
2006-09-08 09:58:00,5.86058,5.86058,5.8584,5.8584,14000000.0
2006-09-08 09:59:00,5.85899,5.85927,5.85785,5.85796,10000000.0
2006-09-08 10:00:00,5.85833,5.85952,5.8582,5.85952,11000000.0
2006-09-08 10:01:00,5.86005,5.86015,5.85866,5.85922,24000000.0
2006-09-08 10:02:00,5.85937,5.86031,5.85895,5.86014,14000000.0
2006-09-08 10:03:00,5.8607,5.86098,5.8591,5.86098,16000000.0
2006-09-08 10:04:00,5.86037,5.86203,5.86002,5.86122,10000000.0
2006-09-08 10:05:00,5.86196,5.86287,5.86171,5.86243,10000000.0
2006-09-08 10:06:00,5.86291,5.86356,5.86192,5.86219,9000000.0
2006-09-08 10:07:00,5.86286,5.86483,5.86286,5.86425,11000000.0
2006-09-08 10:08:00,5.86458,5.86481,5.86308,5.86308,9000000.0
2006-09-08 10:09:00,5.86332,5.86358,5.86138,5.8617,11000000.0
2006-09-08 10:10:00,5.8618,5.86285,5.86163,5.86218,15000000.0
2006-09-08 10:11:00,5.86248,5.86397,5.86248,5.86307,16000000.0
2006-09-08 10:12:00,5.86242,5.86332,5.86207,5.86223,19000000.0
2006-09-08 10:13:00,5.8628,5.86311,5.86198,5.86291,9000000.0
2006-09-08 10:14:00,5.86294,5.86294,5.86109,5.86135,11000000.0
2006-09-08 10:15:00,5.86188,5.86188,5.86098,5.86168,8000000.0
2006-09-08 10:16:00,5.86112,5.86179,5.86046,5.86146,17000000.0
2006-09-08 10:17:00,5.86161,5.86193,5.86071,5.86167,16000000.0
2006-09-08 10:18:00,5.86165,5.86244,5.86124,5.86172,16000000.0
2006-09-08 10:19:00,5.86175,5.86204,5.86072,5.86189,17000000.0
2006-09-08 10:20:00,5.86167,5.86167,5.86048,5.8609,16000000.0
2006-09-08 10:21:00,5.86068,5.86091,5.85952,5.86008,7000000.0
2006-09-08 10:22:00,5.86065,5.86084,5.85988,5.86084,10000000.0
2006-09-08 10:23:00,5.86097,5.86143,5.85977,5.8609,14000000.0
2006-09-08 10:24:00,5.86109,5.86401,5.86013,5.8638,13000000.0
2006-09-08 10:25:00,5.86468,5.86478,5.86117,5.86117,12000000.0
2006-09-08 10:26:00,5.86169,5.86169,5.86005,5.86098,11000000.0
2006-09-08 10:27:00,5.8607,5.86095,5.85944,5.86095,13000000.0
2006-09-08 10:28:00,5.86086,5.86165,5.86026,5.86165,13000000.0
2006-09-08 10:29:00,5.86172,5.8618,5.86097,5.86148,11000000.0
2006-09-08 10:30:00,5.86163,5.86163,5.86007,5.86081,9000000.0
2006-09-08 10:31:00,5.86101,5.86179,5.86059,5.8612,16000000.0
2006-09-08 10:32:00,5.8613,5.86178,5.86067,5.86067,9000000.0
2006-09-08 10:33:00,5.86094,5.86188,5.86053,5.86188,12000000.0
2006-09-08 10:34:00,5.86181,5.86181,5.85993,5.86105,11000000.0
2006-09-08 10:35:00,5.86136,5.86162,5.86019,5.86156,17000000.0
2006-09-08 10:36:00,5.86202,5.86207,5.86084,5.86084,10000000.0
2006-09-08 10:37:00,5.86046,5.86203,5.86046,5.86153,15000000.0
2006-09-08 10:38:00,5.86157,5.86176,5.86045,5.86172,17000000.0
2006-09-08 10:39:00,5.86048,5.86161,5.86027,5.86161,13000000.0
2006-09-08 10:40:00,5.86156,5.86185,5.86016,5.86016,10000000.0
2006-09-08 10:41:00,5.86127,5.86159,5.85986,5.86159,15000000.0
2006-09-08 10:42:00,5.86166,5.86166,5.86008,5.86057,12000000.0
2006-09-08 10:43:00,5.86021,5.86196,5.86021,5.8617,13000000.0
2006-09-08 10:44:00,5.8597,5.86072,5.85909,5.86035,12000000.0
2006-09-08 10:45:00,5.86041,5.86115,5.85958,5.86115,13000000.0
2006-09-08 10:46:00,5.86119,5.86137,5.85944,5.85944,13000000.0
2006-09-08 10:47:00,5.85999,5.86041,5.85938,5.85998,7000000.0
2006-09-08 10:48:00,5.86051,5.86063,5.85951,5.85966,12000000.0
2006-09-08 10:49:00,5.85869,5.85965,5.85868,5.85944,10000000.0
2006-09-08 10:50:00,5.8601,5.86022,5.8591,5.86014,14000000.0
2006-09-08 10:51:00,5.86065,5.86104,5.85944,5.85944,11000000.0
2006-09-08 10:52:00,5.8607,5.8607,5.85918,5.85932,20000000.0
2006-09-08 10:53:00,5.85898,5.85993,5.85882,5.8589,9000000.0
2006-09-08 10:54:00,5.86025,5.86047,5.85911,5.8598,18000000.0
2006-09-08 10:55:00,5.85923,5.85953,5.8584,5.85895,10000000.0
2006-09-08 10:56:00,5.85908,5.85974,5.85908,5.85963,11000000.0
2006-09-08 10:57:00,5.85952,5.85973,5.85932,5.85973,8000000.0
2006-09-08 10:58:00,5.86002,5.86017,5.85925,5.85952,10000000.0
2006-09-08 10:59:00,5.85977,5.86057,5.85899,5.85999,10000000.0
2006-09-08 11:00:00,5.85975,5.86025,5.85885,5.85981,15000000.0
2006-09-08 11:01:00,5.85951,5.86008,5.85851,5.85871,12000000.0
2006-09-08 11:02:00,5.85969,5.86,5.85905,5.85995,8000000.0
2006-09-08 11:03:00,5.86021,5.86064,5.85926,5.85928,11000000.0
2006-09-08 11:04:00,5.85917,5.86024,5.85868,5.86007,15000000.0
2006-09-08 11:05:00,5.86044,5.86044,5.85887,5.86033,17000000.0
2006-09-08 11:06:00,5.85962,5.86003,5.85845,5.85976,12000000.0
2006-09-08 11:07:00,5.86015,5.86029,5.8592,5.8593,11000000.0
2006-09-08 11:08:00,5.85921,5.86065,5.85921,5.86039,22000000.0
2006-09-08 11:09:00,5.86053,5.86073,5.86041,5.86067,9000000.0
2006-09-08 11:10:00,5.86022,5.8603,5.8593,5.8603,16000000.0
2006-09-08 11:11:00,5.86013,5.86077,5.8594,5.86077,7000000.0
2006-09-08 11:12:00,5.86081,5.86081,5.85954,5.85989,15000000.0
2006-09-08 11:13:00,5.8603,5.86118,5.86021,5.86038,11000000.0
2006-09-08 11:14:00,5.86132,5.86142,5.85983,5.86029,18000000.0
2006-09-08 11:15:00,5.86126,5.86126,5.85967,5.85967,11000000.0
2006-09-08 11:16:00,5.86105,5.86129,5.86084,5.86112,13000000.0
2006-09-08 11:17:00,5.86136,5.86195,5.86089,5.86162,13000000.0
2006-09-08 11:18:00,5.86185,5.86185,5.8612,5.86142,9000000.0
2006-09-08 11:19:00,5.86088,5.8614,5.86023,5.86135,17000000.0
2006-09-08 11:20:00,5.86099,5.86127,5.85988,5.86123,14000000.0
2006-09-08 11:21:00,5.86076,5.86096,5.85928,5.86056,14000000.0
2006-09-08 11:22:00,5.86101,5.86129,5.86095,5.86129,22000000.0
2006-09-08 11:23:00,5.86044,5.86044,5.85906,5.85991,8000000.0
2006-09-08 11:24:00,5.85934,5.86031,5.85914,5.85982,18000000.0
2006-09-08 11:25:00,5.85998,5.86034,5.85888,5.86024,9000000.0
2006-09-08 11:26:00,5.86076,5.86118,5.85944,5.86031,15000000.0
2006-09-08 11:27:00,5.86092,5.86118,5.85949,5.85955,10000000.0
2006-09-08 11:28:00,5.86023,5.86067,5.85951,5.86067,13000000.0
2006-09-08 11:29:00,5.86061,5.86134,5.85972,5.86025,17000000.0
2006-09-08 11:30:00,5.86025,5.86111,5.85979,5.86012,13000000.0
2006-09-08 11:31:00,5.86016,5.86158,5.86016,5.86104,12000000.0
2006-09-08 11:32:00,5.86111,5.86127,5.85954,5.86085,20000000.0
2006-09-08 11:33:00,5.85977,5.86104,5.85928,5.8604,16000000.0
2006-09-08 11:34:00,5.86071,5.86074,5.85917,5.85931,13000000.0
2006-09-08 11:35:00,5.86007,5.86052,5.85869,5.85869,14000000.0
2006-09-08 11:36:00,5.85986,5.86019,5.85846,5.85846,11000000.0
2006-09-08 11:37:00,5.85952,5.86062,5.85871,5.85926,16000000.0
2006-09-08 11:38:00,5.859,5.86013,5.85857,5.85984,8000000.0
2006-09-08 11:39:00,5.85808,5.85894,5.85761,5.85855,11000000.0
2006-09-08 11:40:00,5.85961,5.86016,5.85845,5.85879,12000000.0
2006-09-08 11:41:00,5.85901,5.86116,5.85901,5.861,10000000.0
2006-09-08 11:42:00,5.86125,5.86125,5.85983,5.86125,10000000.0
2006-09-08 11:43:00,5.86136,5.86174,5.86051,5.86174,17000000.0
2006-09-08 11:44:00,5.86132,5.86151,5.85987,5.86116,15000000.0
2006-09-08 11:45:00,5.86081,5.86146,5.85947,5.86074,16000000.0
2006-09-08 11:46:00,5.86055,5.86062,5.85907,5.85962,7000000.0
2006-09-08 11:47:00,5.85925,5.86016,5.85783,5.85876,16000000.0
2006-09-08 11:48:00,5.85982,5.86036,5.85913,5.85977,13000000.0
2006-09-08 11:49:00,5.85979,5.85979,5.85901,5.85926,10000000.0
2006-09-08 11:50:00,5.86008,5.86051,5.85979,5.86051,12000000.0
2006-09-08 11:51:00,5.86026,5.86083,5.85966,5.8605,14000000.0
2006-09-08 11:52:00,5.8609,5.8609,5.86002,5.86077,18000000.0
2006-09-08 11:53:00,5.86085,5.8616,5.85966,5.85966,16000000.0
2006-09-08 11:54:00,5.86117,5.86155,5.86101,5.86101,8000000.0
2006-09-08 11:55:00,5.86034,5.8617,5.86012,5.8617,8000000.0
2006-09-08 11:56:00,5.86126,5.86146,5.86043,5.86145,8000000.0
2006-09-08 11:57:00,5.86115,5.86145,5.86004,5.86143,11000000.0
2006-09-08 11:58:00,5.86066,5.86183,5.8605,5.86178,14000000.0
2006-09-08 11:59:00,5.86153,5.86154,5.86083,5.86083,11000000.0
2006-09-08 12:00:00,5.86098,5.86108,5.86079,5.86104,15000000.0
2006-09-08 12:01:00,5.86137,5.86197,5.86132,5.86185,13000000.0
2006-09-08 12:02:00,5.86208,5.86208,5.86128,5.86154,15000000.0
2006-09-08 12:03:00,5.8616,5.86217,5.86135,5.86208,11000000.0
2006-09-08 12:04:00,5.86237,5.86237,5.86079,5.8615,9000000.0
2006-09-08 12:05:00,5.86154,5.86192,5.86071,5.86171,9000000.0
2006-09-08 12:06:00,5.86153,5.86206,5.86053,5.86153,15000000.0
2006-09-08 12:07:00,5.86164,5.86201,5.86063,5.86201,11000000.0
2006-09-08 12:08:00,5.86182,5.86223,5.86129,5.86146,8000000.0
2006-09-08 12:09:00,5.86114,5.86213,5.86105,5.86188,18000000.0
2006-09-08 12:10:00,5.86177,5.86205,5.86174,5.86193,14000000.0
2006-09-08 12:11:00,5.86214,5.86228,5.86062,5.86129,9000000.0
2006-09-08 12:12:00,5.861,5.86201,5.8604,5.86047,18000000.0
2006-09-08 12:13:00,5.86147,5.86154,5.86034,5.86097,12000000.0
2006-09-08 12:14:00,5.86094,5.86131,5.86052,5.86111,10000000.0
2006-09-08 12:15:00,5.861,5.86217,5.86056,5.86176,8000000.0
2006-09-08 12:16:00,5.86219,5.86223,5.86074,5.86187,14000000.0
2006-09-08 12:17:00,5.86201,5.86228,5.86136,5.86228,13000000.0
2006-09-08 12:18:00,5.86211,5.86211,5.86071,5.8611,10000000.0
2006-09-08 12:19:00,5.86221,5.86256,5.86192,5.86214,11000000.0
2006-09-08 12:20:00,5.86221,5.86245,5.86116,5.86116,8000000.0
2006-09-08 12:21:00,5.86087,5.86189,5.86059,5.86189,20000000.0
2006-09-08 12:22:00,5.86201,5.86201,5.86091,5.86169,14000000.0
2006-09-08 12:23:00,5.86208,5.86208,5.86107,5.8612,11000000.0
2006-09-08 12:24:00,5.86067,5.86161,5.86021,5.86145,17000000.0
2006-09-08 12:25:00,5.86148,5.86198,5.86057,5.86148,12000000.0
2006-09-08 12:26:00,5.86123,5.86144,5.86054,5.86099,7000000.0
2006-09-08 12:27:00,5.86063,5.861,5.85988,5.86079,7000000.0
2006-09-08 12:28:00,5.86064,5.8614,5.86031,5.86081,19000000.0
2006-09-08 12:29:00,5.86035,5.86178,5.86035,5.86152,12000000.0
2006-09-08 12:30:00,5.86044,5.86191,5.86026,5.86185,10000000.0
2006-09-08 12:31:00,5.86188,5.86201,5.86036,5.86036,12000000.0
2006-09-08 12:32:00,5.86058,5.86249,5.86058,5.86121,12000000.0
2006-09-08 12:33:00,5.86097,5.86218,5.86097,5.86126,15000000.0
2006-09-08 12:34:00,5.86061,5.86175,5.86061,5.86145,12000000.0
2006-09-08 12:35:00,5.86216,5.86236,5.86109,5.86227,12000000.0
2006-09-08 12:36:00,5.86229,5.86306,5.86102,5.86206,15000000.0
2006-09-08 12:37:00,5.86212,5.86212,5.86078,5.86193,8000000.0
2006-09-08 12:38:00,5.86058,5.86317,5.86058,5.86317,15000000.0
2006-09-08 12:39:00,5.86333,5.86368,5.86214,5.86317,14000000.0
2006-09-08 12:40:00,5.86334,5.86334,5.86207,5.8625,18000000.0
2006-09-08 12:41:00,5.86327,5.86342,5.8624,5.8628,11000000.0
2006-09-08 12:42:00,5.86303,5.86303,5.8617,5.8626,17000000.0
2006-09-08 12:43:00,5.86338,5.86338,5.86191,5.86194,11000000.0
2006-09-08 12:44:00,5.86181,5.86308,5.86128,5.86192,13000000.0
2006-09-08 12:45:00,5.8618,5.86275,5.86124,5.86183,10000000.0
2006-09-08 12:46:00,5.86187,5.86278,5.86128,5.86257,20000000.0
2006-09-08 12:47:00,5.86248,5.86258,5.86155,5.86155,10000000.0
2006-09-08 12:48:00,5.86151,5.86294,5.86151,5.86273,10000000.0
2006-09-08 12:49:00,5.86281,5.86313,5.86193,5.86193,15000000.0
2006-09-08 12:50:00,5.8626,5.86312,5.8616,5.8616,14000000.0
2006-09-08 12:51:00,5.86301,5.86301,5.86115,5.86232,14000000.0
2006-09-08 12:52:00,5.86261,5.8635,5.86261,5.86337,9000000.0
2006-09-08 12:53:00,5.86332,5.8639,5.86286,5.86372,9000000.0
2006-09-08 12:54:00,5.86417,5.86435,5.86338,5.86338,20000000.0
2006-09-08 12:55:00,5.86422,5.86456,5.86364,5.86451,12000000.0
2006-09-08 12:56:00,5.86312,5.86427,5.86292,5.86409,7000000.0
2006-09-08 12:57:00,5.86322,5.86454,5.86322,5.86439,13000000.0
2006-09-08 12:58:00,5.86477,5.86544,5.86333,5.86333,16000000.0
2006-09-08 12:59:00,5.86385,5.86532,5.86385,5.86526,14000000.0
2006-09-08 13:00:00,5.86491,5.86601,5.86367,5.86462,12000000.0
2006-09-08 13:01:00,5.86337,5.86395,5.86205,5.86205,17000000.0
2006-09-08 13:02:00,5.86149,5.86293,5.86122,5.86286,10000000.0
2006-09-08 13:03:00,5.86308,5.86384,5.86186,5.86228,22000000.0
2006-09-08 13:04:00,5.86396,5.86472,5.86321,5.86472,20000000.0
2006-09-08 13:05:00,5.86462,5.86482,5.86322,5.86364,14000000.0
2006-09-08 13:06:00,5.86339,5.865,5.86247,5.8643,17000000.0
2006-09-08 13:07:00,5.86458,5.86481,5.86354,5.86473,22000000.0
2006-09-08 13:08:00,5.86465,5.86582,5.86465,5.86544,12000000.0
2006-09-08 13:09:00,5.86601,5.86749,5.86595,5.86688,12000000.0
2006-09-08 13:10:00,5.86742,5.86742,5.86554,5.86622,20000000.0
2006-09-08 13:11:00,5.86673,5.86704,5.8656,5.86602,12000000.0
2006-09-08 13:12:00,5.86723,5.8673,5.86585,5.86673,16000000.0
2006-09-08 13:13:00,5.86764,5.87011,5.86764,5.86942,14000000.0
2006-09-08 13:14:00,5.86968,5.86975,5.86788,5.86842,17000000.0
2006-09-08 13:15:00,5.86871,5.86871,5.86621,5.86621,7000000.0
2006-09-08 13:16:00,5.86485,5.86615,5.86421,5.86615,9000000.0
2006-09-08 13:17:00,5.86544,5.86579,5.86418,5.86542,15000000.0
2006-09-08 13:18:00,5.86655,5.8668,5.86522,5.86539,17000000.0
2006-09-08 13:19:00,5.8649,5.86614,5.86483,5.86521,15000000.0
2006-09-08 13:20:00,5.86459,5.86619,5.86459,5.86611,12000000.0
2006-09-08 13:21:00,5.86588,5.86602,5.86426,5.86588,24000000.0
2006-09-08 13:22:00,5.865,5.865,5.86313,5.86313,12000000.0
2006-09-08 13:23:00,5.86297,5.863,5.86186,5.86288,12000000.0
2006-09-08 13:24:00,5.86304,5.86304,5.8615,5.86254,18000000.0
2006-09-08 13:25:00,5.86226,5.86286,5.86102,5.86268,12000000.0
2006-09-08 13:26:00,5.86238,5.86313,5.86103,5.86305,12000000.0
2006-09-08 13:27:00,5.86309,5.86449,5.86286,5.86385,9000000.0
2006-09-08 13:28:00,5.86397,5.86495,5.86299,5.86299,15000000.0
2006-09-08 13:29:00,5.86266,5.86411,5.86266,5.86295,14000000.0
2006-09-08 13:30:00,5.86304,5.86576,5.86304,5.86576,11000000.0
2006-09-08 13:31:00,5.86515,5.86545,5.8644,5.86503,11000000.0
2006-09-08 13:32:00,5.86535,5.86535,5.86381,5.86381,8000000.0
2006-09-08 13:33:00,5.86389,5.86438,5.86314,5.86387,14000000.0
2006-09-08 13:34:00,5.86328,5.86483,5.86328,5.86439,11000000.0
2006-09-08 13:35:00,5.86358,5.86424,5.86267,5.86377,16000000.0
2006-09-08 13:36:00,5.86316,5.86316,5.86155,5.86155,8000000.0
2006-09-08 13:37:00,5.86214,5.86231,5.86135,5.86174,17000000.0
2006-09-08 13:38:00,5.86152,5.86184,5.86052,5.86184,14000000.0
2006-09-08 13:39:00,5.86198,5.8623,5.86066,5.86066,10000000.0
2006-09-08 13:40:00,5.86104,5.8628,5.86104,5.86232,8000000.0
2006-09-08 13:41:00,5.86216,5.86438,5.86216,5.8629,11000000.0
2006-09-08 13:42:00,5.86381,5.86438,5.86314,5.86434,14000000.0
2006-09-08 13:43:00,5.86397,5.86403,5.86224,5.86234,11000000.0
2006-09-08 13:44:00,5.86255,5.86339,5.86231,5.86231,11000000.0
2006-09-08 13:45:00,5.86238,5.86368,5.86183,5.86183,14000000.0
2006-09-08 13:46:00,5.86181,5.86324,5.86181,5.86289,11000000.0
2006-09-08 13:47:00,5.8625,5.86337,5.8625,5.86332,13000000.0
2006-09-08 13:48:00,5.86374,5.86455,5.86223,5.86223,14000000.0
2006-09-08 13:49:00,5.86208,5.86331,5.86186,5.86281,12000000.0
2006-09-08 13:50:00,5.86209,5.86452,5.86209,5.86323,16000000.0
2006-09-08 13:51:00,5.86324,5.865,5.86204,5.86261,14000000.0
2006-09-08 13:52:00,5.86228,5.86364,5.86228,5.86269,10000000.0
2006-09-08 13:53:00,5.86242,5.86255,5.8618,5.86214,10000000.0
2006-09-08 13:54:00,5.86196,5.86213,5.86138,5.86176,8000000.0
2006-09-08 13:55:00,5.86224,5.86384,5.86157,5.86384,13000000.0
2006-09-08 13:56:00,5.86367,5.86421,5.85983,5.86192,17000000.0
2006-09-08 13:57:00,5.86067,5.86124,5.8604,5.86124,13000000.0
2006-09-08 13:58:00,5.86161,5.86168,5.85983,5.86048,7000000.0
2006-09-08 13:59:00,5.86133,5.86238,5.86078,5.86238,9000000.0
2006-09-08 14:00:00,5.86253,5.86418,5.86224,5.86407,7000000.0
2006-09-08 14:01:00,5.86447,5.86447,5.86355,5.86435,11000000.0
2006-09-08 14:02:00,5.86418,5.86422,5.86295,5.86422,19000000.0
2006-09-08 14:03:00,5.86447,5.86447,5.8622,5.86348,13000000.0
2006-09-08 14:04:00,5.86266,5.86319,5.86136,5.86173,22000000.0
2006-09-08 14:05:00,5.86221,5.86259,5.86068,5.86191,17000000.0
2006-09-08 14:06:00,5.86299,5.86299,5.86119,5.86125,11000000.0
2006-09-08 14:07:00,5.86126,5.86145,5.86035,5.86035,9000000.0
2006-09-08 14:08:00,5.86018,5.86046,5.85892,5.85961,11000000.0
2006-09-08 14:09:00,5.85969,5.86078,5.85883,5.86011,12000000.0
2006-09-08 14:10:00,5.85927,5.86015,5.85875,5.85914,13000000.0
2006-09-08 14:11:00,5.86027,5.86049,5.85884,5.85964,14000000.0
2006-09-08 14:12:00,5.86052,5.8617,5.85985,5.86038,11000000.0
2006-09-08 14:13:00,5.86081,5.86175,5.8601,5.86175,11000000.0
2006-09-08 14:14:00,5.86178,5.86243,5.86092,5.86243,7000000.0
2006-09-08 14:15:00,5.86233,5.86284,5.86116,5.86116,14000000.0
2006-09-08 14:16:00,5.86245,5.86274,5.86165,5.86274,13000000.0
2006-09-08 14:17:00,5.86249,5.86249,5.86127,5.86127,22000000.0
2006-09-08 14:18:00,5.86134,5.86269,5.86134,5.86242,15000000.0
2006-09-08 14:19:00,5.86284,5.86408,5.86263,5.86408,12000000.0
2006-09-08 14:20:00,5.86383,5.864,5.86324,5.86364,7000000.0
2006-09-08 14:21:00,5.86398,5.86477,5.86305,5.86344,13000000.0
2006-09-08 14:22:00,5.86329,5.86414,5.86276,5.86414,8000000.0
2006-09-08 14:23:00,5.86397,5.86432,5.86321,5.86415,11000000.0
2006-09-08 14:24:00,5.86442,5.86466,5.86358,5.8636,13000000.0
2006-09-08 14:25:00,5.8639,5.86566,5.8638,5.86566,15000000.0
2006-09-08 14:26:00,5.86591,5.86714,5.86591,5.8668,8000000.0
2006-09-08 14:27:00,5.86638,5.86735,5.86604,5.86604,10000000.0
2006-09-08 14:28:00,5.86518,5.86651,5.86504,5.86651,11000000.0
2006-09-08 14:29:00,5.86709,5.86842,5.86609,5.8682,21000000.0
2006-09-08 14:30:00,5.86742,5.86742,5.86566,5.86611,11000000.0
2006-09-08 14:31:00,5.86606,5.86699,5.86554,5.86646,17000000.0
2006-09-08 14:32:00,5.86737,5.86785,5.86656,5.86785,15000000.0
2006-09-08 14:33:00,5.8695,5.86979,5.86883,5.86921,8000000.0
2006-09-08 14:34:00,5.86881,5.86881,5.86699,5.86836,9000000.0
2006-09-08 14:35:00,5.869,5.86951,5.86797,5.86946,11000000.0
2006-09-08 14:36:00,5.86987,5.87597,5.86931,5.87597,15000000.0
2006-09-08 14:37:00,5.87863,5.88006,5.87735,5.8791,8000000.0
2006-09-08 14:38:00,5.87834,5.87928,5.87794,5.87855,10000000.0
2006-09-08 14:39:00,5.87796,5.87892,5.87546,5.8774,19000000.0
2006-09-08 14:40:00,5.87624,5.8768,5.87409,5.87624,15000000.0
2006-09-08 14:41:00,5.87727,5.87837,5.87623,5.87771,15000000.0
2006-09-08 14:42:00,5.87737,5.87928,5.87643,5.87928,17000000.0
2006-09-08 14:43:00,5.87848,5.88094,5.87729,5.88087,15000000.0
2006-09-08 14:44:00,5.88198,5.88432,5.88198,5.88312,15000000.0
2006-09-08 14:45:00,5.88377,5.88408,5.88288,5.88311,9000000.0
2006-09-08 14:46:00,5.88386,5.88395,5.88254,5.88331,11000000.0
2006-09-08 14:47:00,5.88175,5.88279,5.88175,5.88241,12000000.0
2006-09-08 14:48:00,5.88192,5.88346,5.88136,5.8821,12000000.0
2006-09-08 14:49:00,5.88206,5.8839,5.88162,5.88307,12000000.0
2006-09-08 14:50:00,5.88325,5.88358,5.88241,5.88309,15000000.0
2006-09-08 14:51:00,5.88307,5.88307,5.8813,5.8813,10000000.0
2006-09-08 14:52:00,5.88094,5.88186,5.87955,5.87993,13000000.0
2006-09-08 14:53:00,5.87799,5.88094,5.87799,5.88081,13000000.0
2006-09-08 14:54:00,5.88085,5.88102,5.8792,5.87939,9000000.0
2006-09-08 14:55:00,5.87968,5.88101,5.8788,5.87947,16000000.0
2006-09-08 14:56:00,5.88129,5.88271,5.88037,5.88166,15000000.0
2006-09-08 14:57:00,5.8811,5.8828,5.8811,5.88247,15000000.0
2006-09-08 14:58:00,5.8818,5.88219,5.88033,5.8811,11000000.0
2006-09-08 14:59:00,5.8809,5.88156,5.88017,5.88017,14000000.0
2006-09-08 15:00:00,5.88173,5.88197,5.88069,5.88155,18000000.0
2006-09-08 15:01:00,5.88193,5.88257,5.88118,5.88257,12000000.0
2006-09-08 15:02:00,5.88261,5.88468,5.88237,5.88468,7000000.0
2006-09-08 15:03:00,5.88448,5.88448,5.88249,5.88286,18000000.0
2006-09-08 15:04:00,5.88355,5.88355,5.88153,5.88283,21000000.0
2006-09-08 15:05:00,5.88323,5.88564,5.88249,5.88487,13000000.0
2006-09-08 15:06:00,5.88443,5.88476,5.88295,5.88304,14000000.0
2006-09-08 15:07:00,5.88345,5.88345,5.88164,5.88207,22000000.0
2006-09-08 15:08:00,5.8814,5.88198,5.88026,5.88102,10000000.0
2006-09-08 15:09:00,5.8807,5.88125,5.87966,5.88117,9000000.0
2006-09-08 15:10:00,5.88113,5.88139,5.8794,5.88008,14000000.0
2006-09-08 15:11:00,5.88092,5.88165,5.87986,5.88161,12000000.0
2006-09-08 15:12:00,5.88157,5.8817,5.88003,5.8817,13000000.0
2006-09-08 15:13:00,5.88206,5.88206,5.88041,5.88154,12000000.0
2006-09-08 15:14:00,5.88102,5.88102,5.87936,5.88006,10000000.0
2006-09-08 15:15:00,5.88003,5.8814,5.8796,5.88139,16000000.0
2006-09-08 15:16:00,5.88083,5.88104,5.87992,5.88085,15000000.0
2006-09-08 15:17:00,5.88094,5.88145,5.87928,5.88088,14000000.0
2006-09-08 15:18:00,5.8798,5.88025,5.87899,5.87992,12000000.0
2006-09-08 15:19:00,5.87872,5.88024,5.87866,5.88024,11000000.0
2006-09-08 15:20:00,5.88033,5.88043,5.87821,5.87882,14000000.0
2006-09-08 15:21:00,5.87996,5.87996,5.87812,5.87812,14000000.0
2006-09-08 15:22:00,5.87863,5.88046,5.87863,5.87918,10000000.0
2006-09-08 15:23:00,5.87906,5.88022,5.87832,5.87885,11000000.0
2006-09-08 15:24:00,5.8799,5.8799,5.87847,5.87892,10000000.0
2006-09-08 15:25:00,5.87871,5.87908,5.87795,5.87839,16000000.0
2006-09-08 15:26:00,5.8782,5.87948,5.87785,5.8793,15000000.0
2006-09-08 15:27:00,5.87926,5.87994,5.87882,5.87994,10000000.0
2006-09-08 15:28:00,5.88005,5.88005,5.87914,5.87971,11000000.0
2006-09-08 15:29:00,5.88072,5.88154,5.87957,5.88069,19000000.0
2006-09-08 15:30:00,5.881,5.88113,5.87991,5.88039,10000000.0
2006-09-08 15:31:00,5.8797,5.88046,5.87886,5.87944,14000000.0
2006-09-08 15:32:00,5.87988,5.88111,5.87938,5.88111,12000000.0
2006-09-08 15:33:00,5.88055,5.88197,5.87987,5.88017,20000000.0
2006-09-08 15:34:00,5.88156,5.88163,5.87951,5.87951,12000000.0
2006-09-08 15:35:00,5.88085,5.88103,5.87898,5.87979,12000000.0
2006-09-08 15:36:00,5.8807,5.88119,5.87942,5.88119,10000000.0
2006-09-08 15:37:00,5.88081,5.88136,5.88057,5.88097,10000000.0
2006-09-08 15:38:00,5.88133,5.88164,5.88043,5.88127,13000000.0
2006-09-08 15:39:00,5.88104,5.88164,5.88055,5.88141,7000000.0
2006-09-08 15:40:00,5.88067,5.88173,5.88015,5.88015,10000000.0
2006-09-08 15:41:00,5.88003,5.88055,5.87937,5.88024,9000000.0
2006-09-08 15:42:00,5.87957,5.88052,5.87821,5.87964,13000000.0
2006-09-08 15:43:00,5.87974,5.88093,5.87889,5.88093,16000000.0
2006-09-08 15:44:00,5.88109,5.88109,5.87994,5.88048,14000000.0
2006-09-08 15:45:00,5.88018,5.88033,5.87819,5.87992,15000000.0
2006-09-08 15:46:00,5.87922,5.87996,5.87887,5.8789,13000000.0
2006-09-08 15:47:00,5.8785,5.87954,5.87834,5.87894,9000000.0
2006-09-08 15:48:00,5.87907,5.88046,5.87907,5.87943,21000000.0
2006-09-08 15:49:00,5.87986,5.88076,5.87877,5.88075,23000000.0
2006-09-08 15:50:00,5.88009,5.88047,5.87889,5.87952,12000000.0
2006-09-08 15:51:00,5.87991,5.88105,5.87872,5.88019,19000000.0
2006-09-08 15:52:00,5.88072,5.88113,5.87942,5.88091,15000000.0
2006-09-08 15:53:00,5.88113,5.88141,5.87989,5.88106,14000000.0
2006-09-08 15:54:00,5.88006,5.88038,5.87888,5.87989,15000000.0
2006-09-08 15:55:00,5.87945,5.88037,5.87878,5.88037,12000000.0
2006-09-08 15:56:00,5.87917,5.8805,5.87909,5.87936,18000000.0
2006-09-08 15:57:00,5.88013,5.8809,5.87924,5.87924,10000000.0
2006-09-08 15:58:00,5.87921,5.88089,5.87917,5.87931,22000000.0
2006-09-08 15:59:00,5.87888,5.88042,5.87846,5.8792,12000000.0
2006-09-08 16:00:00,5.8776,5.87979,5.87757,5.87916,12000000.0
2006-09-08 16:01:00,5.87867,5.87953,5.87704,5.87838,12000000.0
2006-09-08 16:02:00,5.87966,5.88113,5.87836,5.88037,13000000.0
2006-09-08 16:03:00,5.88061,5.88081,5.87921,5.87999,13000000.0
2006-09-08 16:04:00,5.88038,5.88143,5.87967,5.88143,11000000.0
2006-09-08 16:05:00,5.88267,5.88328,5.88199,5.88327,9000000.0
2006-09-08 16:06:00,5.88153,5.88319,5.88153,5.88197,14000000.0
2006-09-08 16:07:00,5.88241,5.88261,5.88077,5.88182,15000000.0
2006-09-08 16:08:00,5.88214,5.88304,5.8815,5.88219,15000000.0
2006-09-08 16:09:00,5.882,5.8828,5.88037,5.88214,17000000.0
2006-09-08 16:10:00,5.88213,5.88241,5.88126,5.88199,14000000.0
2006-09-08 16:11:00,5.88197,5.88287,5.88163,5.88198,9000000.0
2006-09-08 16:12:00,5.88176,5.8833,5.88156,5.88156,15000000.0
2006-09-08 16:13:00,5.8816,5.88352,5.8816,5.8834,14000000.0
2006-09-08 16:14:00,5.88353,5.88625,5.88259,5.88625,12000000.0
2006-09-08 16:15:00,5.88685,5.88685,5.88442,5.88446,14000000.0
2006-09-08 16:16:00,5.88442,5.88514,5.88357,5.88357,13000000.0
2006-09-08 16:17:00,5.88345,5.88455,5.88262,5.88455,18000000.0
2006-09-08 16:18:00,5.88515,5.88575,5.88331,5.8854,13000000.0
2006-09-08 16:19:00,5.88566,5.88597,5.88425,5.88429,8000000.0
2006-09-08 16:20:00,5.88475,5.88671,5.88475,5.88624,13000000.0
2006-09-08 16:21:00,5.88564,5.88564,5.88353,5.88468,12000000.0
2006-09-08 16:22:00,5.88462,5.88567,5.88427,5.88533,11000000.0
2006-09-08 16:23:00,5.88586,5.88819,5.8852,5.88783,14000000.0
2006-09-08 16:24:00,5.88781,5.8883,5.88701,5.88778,15000000.0
2006-09-08 16:25:00,5.88898,5.89003,5.88735,5.89003,11000000.0
2006-09-08 16:26:00,5.88899,5.89081,5.88899,5.89036,8000000.0
2006-09-08 16:27:00,5.88999,5.89042,5.88855,5.8892,10000000.0
2006-09-08 16:28:00,5.888,5.88848,5.88681,5.88748,15000000.0
2006-09-08 16:29:00,5.88794,5.88797,5.88655,5.88655,7000000.0
2006-09-08 16:30:00,5.88608,5.88626,5.88499,5.88553,16000000.0
2006-09-08 16:31:00,5.88572,5.88609,5.88464,5.88534,14000000.0
2006-09-08 16:32:00,5.88479,5.88547,5.88413,5.885,7000000.0
2006-09-08 16:33:00,5.88557,5.88558,5.88471,5.88524,8000000.0
2006-09-08 16:34:00,5.88565,5.88565,5.88421,5.88429,8000000.0
2006-09-08 16:35:00,5.88606,5.88654,5.88521,5.88617,9000000.0
2006-09-08 16:36:00,5.88561,5.88566,5.88429,5.88429,13000000.0
2006-09-08 16:37:00,5.88532,5.88651,5.88511,5.88544,18000000.0
2006-09-08 16:38:00,5.88639,5.8865,5.88522,5.88574,18000000.0
2006-09-08 16:39:00,5.88523,5.88583,5.88397,5.88519,20000000.0
2006-09-08 16:40:00,5.88363,5.88495,5.88306,5.88472,13000000.0
2006-09-08 16:41:00,5.88316,5.88381,5.8826,5.88381,20000000.0
2006-09-08 16:42:00,5.88291,5.88364,5.8818,5.88293,18000000.0
2006-09-08 16:43:00,5.88325,5.88349,5.88247,5.88322,15000000.0
2006-09-08 16:44:00,5.88318,5.88375,5.88194,5.88303,20000000.0
2006-09-08 16:45:00,5.88373,5.88402,5.88281,5.88323,13000000.0
2006-09-08 16:46:00,5.88313,5.8845,5.88292,5.88292,15000000.0
2006-09-08 16:47:00,5.88265,5.88375,5.88252,5.88375,8000000.0
2006-09-08 16:48:00,5.88374,5.88425,5.88281,5.88324,11000000.0
2006-09-08 16:49:00,5.88421,5.88421,5.8828,5.88397,12000000.0
2006-09-08 16:50:00,5.8837,5.88391,5.88276,5.883,15000000.0
2006-09-08 16:51:00,5.8831,5.88443,5.88306,5.88408,18000000.0
2006-09-08 16:52:00,5.88368,5.88404,5.88233,5.88233,14000000.0
2006-09-08 16:53:00,5.88232,5.88344,5.88232,5.88324,8000000.0
2006-09-08 16:54:00,5.88294,5.88312,5.88192,5.882,11000000.0
2006-09-08 16:55:00,5.88232,5.88369,5.88232,5.88354,12000000.0
2006-09-08 16:56:00,5.88422,5.88433,5.88304,5.88304,10000000.0
2006-09-08 16:57:00,5.88293,5.88449,5.88293,5.88333,8000000.0
2006-09-08 16:58:00,5.88327,5.88402,5.88223,5.88223,9000000.0
2006-09-08 16:59:00,5.88315,5.88315,5.88176,5.88214,13000000.0
2006-09-08 17:00:00,5.88238,5.88295,5.88209,5.88209,11000000.0
2006-09-08 17:01:00,5.88188,5.88321,5.88188,5.88321,12000000.0
2006-09-08 17:02:00,5.88279,5.88366,5.88209,5.88209,10000000.0
2006-09-08 17:03:00,5.88347,5.88367,5.88234,5.88321,16000000.0
2006-09-08 17:04:00,5.88336,5.88508,5.883,5.88471,13000000.0
2006-09-08 17:05:00,5.88386,5.88495,5.88314,5.88346,16000000.0
2006-09-08 17:06:00,5.88271,5.88484,5.88251,5.88392,12000000.0
2006-09-08 17:07:00,5.88366,5.88386,5.88263,5.88386,8000000.0
2006-09-08 17:08:00,5.88365,5.88453,5.8827,5.88453,21000000.0
2006-09-08 17:09:00,5.88439,5.88446,5.88295,5.8836,16000000.0
2006-09-08 17:10:00,5.88311,5.88347,5.88236,5.88236,11000000.0
2006-09-08 17:11:00,5.88226,5.88342,5.88205,5.88342,11000000.0
2006-09-08 17:12:00,5.88338,5.88371,5.8821,5.88214,9000000.0
2006-09-08 17:13:00,5.88168,5.88299,5.88149,5.88275,9000000.0
2006-09-08 17:14:00,5.88346,5.88369,5.88187,5.88293,17000000.0
2006-09-08 17:15:00,5.88268,5.88332,5.88169,5.88169,11000000.0
2006-09-08 17:16:00,5.88189,5.88321,5.88175,5.88279,15000000.0
2006-09-08 17:17:00,5.88228,5.88267,5.88127,5.8822,13000000.0
2006-09-08 17:18:00,5.88218,5.88301,5.8812,5.88281,15000000.0
2006-09-08 17:19:00,5.882,5.88235,5.88067,5.88174,17000000.0
2006-09-08 17:20:00,5.88264,5.8834,5.88197,5.88276,12000000.0
2006-09-08 17:21:00,5.8829,5.88338,5.88207,5.88267,7000000.0
2006-09-08 17:22:00,5.88299,5.88353,5.88249,5.88257,14000000.0
2006-09-08 17:23:00,5.88212,5.88285,5.88125,5.88252,13000000.0
2006-09-08 17:24:00,5.88242,5.88256,5.88141,5.88175,9000000.0
2006-09-08 17:25:00,5.88257,5.88355,5.88235,5.88355,11000000.0
2006-09-08 17:26:00,5.88408,5.88451,5.88335,5.88417,16000000.0
2006-09-08 17:27:00,5.88386,5.88404,5.88282,5.88314,9000000.0
2006-09-08 17:28:00,5.88368,5.88439,5.88303,5.88342,15000000.0
2006-09-08 17:29:00,5.88296,5.88446,5.88296,5.88402,11000000.0
2006-09-08 17:30:00,5.88245,5.88378,5.8821,5.88329,19000000.0
2006-09-08 17:31:00,5.8836,5.88432,5.88278,5.88278,11000000.0
2006-09-08 17:32:00,5.88296,5.88358,5.88296,5.88358,9000000.0
2006-09-08 17:33:00,5.88194,5.88356,5.88159,5.88159,10000000.0
2006-09-08 17:34:00,5.88188,5.88288,5.8817,5.88247,14000000.0
2006-09-08 17:35:00,5.88242,5.88255,5.88087,5.88094,13000000.0
2006-09-08 17:36:00,5.8809,5.88214,5.88088,5.88117,11000000.0
2006-09-08 17:37:00,5.88149,5.8818,5.88024,5.88042,15000000.0
2006-09-08 17:38:00,5.88041,5.88181,5.88013,5.88092,17000000.0
2006-09-08 17:39:00,5.88104,5.88138,5.88023,5.8803,8000000.0
2006-09-08 17:40:00,5.88068,5.88188,5.87998,5.88188,12000000.0
2006-09-08 17:41:00,5.88106,5.88134,5.88014,5.88107,21000000.0
2006-09-08 17:42:00,5.88134,5.88148,5.8798,5.88071,13000000.0
2006-09-08 17:43:00,5.88104,5.88252,5.88069,5.88252,11000000.0
2006-09-08 17:44:00,5.88239,5.88245,5.88106,5.88204,19000000.0
2006-09-08 17:45:00,5.88242,5.88283,5.88132,5.88207,10000000.0
2006-09-08 17:46:00,5.88285,5.88349,5.88169,5.88315,13000000.0
2006-09-08 17:47:00,5.88387,5.88449,5.88299,5.88405,9000000.0
2006-09-08 17:48:00,5.88464,5.88464,5.88245,5.88317,14000000.0
2006-09-08 17:49:00,5.88237,5.8832,5.88211,5.88304,14000000.0
2006-09-08 17:50:00,5.88273,5.88337,5.88142,5.8827,17000000.0
2006-09-08 17:51:00,5.88299,5.8836,5.88223,5.88237,13000000.0
2006-09-08 17:52:00,5.88214,5.88353,5.88163,5.88284,24000000.0
2006-09-08 17:53:00,5.88301,5.88361,5.88225,5.88361,16000000.0
2006-09-08 17:54:00,5.88423,5.88423,5.88305,5.88385,16000000.0
2006-09-08 17:55:00,5.88366,5.88366,5.88197,5.88334,13000000.0
2006-09-08 17:56:00,5.88351,5.8842,5.88251,5.88286,15000000.0
2006-09-08 17:57:00,5.88335,5.88349,5.88187,5.88258,10000000.0
2006-09-08 17:58:00,5.88256,5.88268,5.8808,5.88104,15000000.0
2006-09-08 17:59:00,5.88086,5.88227,5.88073,5.88175,13000000.0
2006-09-08 18:00:00,5.88097,5.8818,5.88072,5.88146,7000000.0
2006-09-08 18:01:00,5.88197,5.88304,5.88143,5.88304,18000000.0
2006-09-08 18:02:00,5.88314,5.88314,5.88163,5.88212,17000000.0
2006-09-08 18:03:00,5.88307,5.88368,5.88212,5.88368,16000000.0
2006-09-08 18:04:00,5.88281,5.88366,5.88171,5.88327,14000000.0
2006-09-08 18:05:00,5.88375,5.88407,5.88161,5.88308,13000000.0
2006-09-08 18:06:00,5.88314,5.88339,5.88226,5.88322,18000000.0
2006-09-08 18:07:00,5.8831,5.88423,5.88174,5.88219,12000000.0
2006-09-08 18:08:00,5.88269,5.88273,5.88094,5.88094,18000000.0
2006-09-08 18:09:00,5.8816,5.88258,5.88109,5.88228,12000000.0
2006-09-08 18:10:00,5.88251,5.88255,5.88146,5.88241,13000000.0
2006-09-08 18:11:00,5.881,5.882,5.88099,5.881,10000000.0
2006-09-08 18:12:00,5.88212,5.88328,5.88212,5.88301,11000000.0
2006-09-08 18:13:00,5.88249,5.88309,5.88164,5.88309,14000000.0
2006-09-08 18:14:00,5.88354,5.8836,5.88196,5.88264,10000000.0
2006-09-08 18:15:00,5.88143,5.88234,5.88112,5.88234,10000000.0
2006-09-08 18:16:00,5.88248,5.88251,5.88141,5.88237,9000000.0
2006-09-08 18:17:00,5.8829,5.88329,5.88179,5.88207,18000000.0
2006-09-08 18:18:00,5.88224,5.88308,5.88177,5.88177,14000000.0
2006-09-08 18:19:00,5.88176,5.88232,5.88127,5.88199,10000000.0
2006-09-08 18:20:00,5.88184,5.88239,5.88091,5.88239,15000000.0
2006-09-08 18:21:00,5.882,5.88259,5.88078,5.88174,18000000.0
2006-09-08 18:22:00,5.88205,5.88223,5.88078,5.88165,14000000.0
2006-09-08 18:23:00,5.8808,5.88106,5.87983,5.87988,7000000.0
2006-09-08 18:24:00,5.88075,5.88086,5.87908,5.87908,9000000.0
2006-09-08 18:25:00,5.88045,5.88148,5.87926,5.88072,13000000.0
2006-09-08 18:26:00,5.87968,5.88084,5.87896,5.87982,16000000.0
2006-09-08 18:27:00,5.88007,5.88143,5.87983,5.88084,14000000.0
2006-09-08 18:28:00,5.88112,5.88128,5.87982,5.88012,13000000.0
2006-09-08 18:29:00,5.87958,5.88082,5.87931,5.88025,11000000.0
2006-09-08 18:30:00,5.87979,5.88027,5.87834,5.88025,16000000.0
2006-09-08 18:31:00,5.87909,5.88063,5.87909,5.87919,12000000.0
2006-09-08 18:32:00,5.8791,5.87928,5.87818,5.87833,11000000.0
2006-09-08 18:33:00,5.87978,5.88065,5.87928,5.88014,13000000.0
2006-09-08 18:34:00,5.88079,5.88092,5.87942,5.87976,13000000.0
2006-09-08 18:35:00,5.87964,5.88077,5.87953,5.87953,18000000.0
2006-09-08 18:36:00,5.88001,5.881,5.87924,5.88022,18000000.0
2006-09-08 18:37:00,5.87925,5.88027,5.87892,5.87953,18000000.0
2006-09-08 18:38:00,5.87894,5.88075,5.87889,5.88008,11000000.0
2006-09-08 18:39:00,5.88063,5.88088,5.87955,5.88051,11000000.0
2006-09-08 18:40:00,5.88036,5.88081,5.87941,5.87951,14000000.0
2006-09-08 18:41:00,5.87925,5.88061,5.87925,5.88045,16000000.0
2006-09-08 18:42:00,5.88029,5.88056,5.87909,5.88035,14000000.0
2006-09-08 18:43:00,5.87975,5.87986,5.87908,5.87912,10000000.0
2006-09-08 18:44:00,5.87989,5.88001,5.87883,5.87978,13000000.0
2006-09-08 18:45:00,5.87895,5.8802,5.87866,5.87945,13000000.0
2006-09-08 18:46:00,5.87948,5.88009,5.87883,5.87928,12000000.0
2006-09-08 18:47:00,5.87928,5.88113,5.87928,5.88087,14000000.0
2006-09-08 18:48:00,5.87953,5.88091,5.87952,5.88008,15000000.0
2006-09-08 18:49:00,5.88003,5.88131,5.87935,5.88131,12000000.0
2006-09-08 18:50:00,5.8801,5.88048,5.87798,5.87869,9000000.0
2006-09-08 18:51:00,5.87959,5.8796,5.87783,5.87883,17000000.0
2006-09-08 18:52:00,5.87801,5.87874,5.87763,5.87874,9000000.0
2006-09-08 18:53:00,5.88011,5.88011,5.87915,5.87954,14000000.0
2006-09-08 18:54:00,5.87925,5.88028,5.87871,5.87907,14000000.0
2006-09-08 18:55:00,5.87948,5.88,5.87859,5.87929,10000000.0
2006-09-08 18:56:00,5.87844,5.87933,5.87791,5.87895,16000000.0
2006-09-08 18:57:00,5.87926,5.88009,5.87816,5.87862,17000000.0
2006-09-08 18:58:00,5.87924,5.88047,5.87884,5.87999,14000000.0
2006-09-08 18:59:00,5.8803,5.8803,5.87652,5.88028,14000000.0
2006-09-08 19:00:00,5.88105,5.88147,5.8803,5.88069,15000000.0
2006-09-08 19:01:00,5.87989,5.88144,5.8788,5.88005,15000000.0
2006-09-08 19:02:00,5.8799,5.88055,5.8791,5.87983,14000000.0
2006-09-08 19:03:00,5.87974,5.87991,5.87834,5.87836,14000000.0
2006-09-08 19:04:00,5.87851,5.87928,5.87795,5.87886,12000000.0
2006-09-08 19:05:00,5.87829,5.87898,5.87801,5.87813,15000000.0
2006-09-08 19:06:00,5.87772,5.87849,5.87689,5.87772,16000000.0
2006-09-08 19:07:00,5.87799,5.87918,5.87775,5.87918,20000000.0
2006-09-08 19:08:00,5.87903,5.87932,5.87768,5.87768,8000000.0
2006-09-08 19:09:00,5.87786,5.87946,5.87783,5.87879,17000000.0
2006-09-08 19:10:00,5.87882,5.87966,5.87828,5.87899,9000000.0
2006-09-08 19:11:00,5.87815,5.87944,5.87777,5.87912,16000000.0
2006-09-08 19:12:00,5.878,5.87849,5.87747,5.87799,13000000.0
2006-09-08 19:13:00,5.87753,5.87767,5.87715,5.87767,10000000.0
2006-09-08 19:14:00,5.87803,5.8803,5.87803,5.87978,20000000.0
2006-09-08 19:15:00,5.88032,5.88033,5.8788,5.87997,12000000.0
2006-09-08 19:16:00,5.87945,5.87945,5.87773,5.87819,8000000.0
2006-09-08 19:17:00,5.87934,5.88069,5.879,5.87922,18000000.0
2006-09-08 19:18:00,5.87897,5.8806,5.87897,5.88035,11000000.0
2006-09-08 19:19:00,5.88026,5.88137,5.88,5.88029,12000000.0
2006-09-08 19:20:00,5.88022,5.88122,5.87997,5.88057,14000000.0
2006-09-08 19:21:00,5.88063,5.88144,5.87975,5.88117,13000000.0
2006-09-08 19:22:00,5.88047,5.88047,5.87862,5.87932,12000000.0
2006-09-08 19:23:00,5.87941,5.88126,5.87941,5.88011,14000000.0
2006-09-08 19:24:00,5.88097,5.88155,5.87952,5.88041,19000000.0
2006-09-08 19:25:00,5.88142,5.88179,5.88079,5.88151,8000000.0
2006-09-08 19:26:00,5.88146,5.88202,5.88014,5.8817,7000000.0
2006-09-08 19:27:00,5.88266,5.88447,5.88256,5.88256,20000000.0
2006-09-08 19:28:00,5.88246,5.88345,5.88213,5.88264,17000000.0
2006-09-08 19:29:00,5.88278,5.88291,5.8821,5.88225,10000000.0
2006-09-08 19:30:00,5.88193,5.88258,5.88135,5.88195,15000000.0
2006-09-08 19:31:00,5.88124,5.88129,5.87764,5.87857,11000000.0
2006-09-08 19:32:00,5.87945,5.88275,5.87891,5.88275,9000000.0
2006-09-08 19:33:00,5.8831,5.88376,5.88227,5.88261,14000000.0
2006-09-08 19:34:00,5.88226,5.88354,5.88164,5.88164,17000000.0
2006-09-08 19:35:00,5.88189,5.88373,5.88189,5.88373,8000000.0
2006-09-08 19:36:00,5.88381,5.88381,5.88152,5.88273,15000000.0
2006-09-08 19:37:00,5.8827,5.88301,5.88213,5.88265,8000000.0
2006-09-08 19:38:00,5.88265,5.88309,5.88179,5.88233,15000000.0
2006-09-08 19:39:00,5.88261,5.88314,5.8821,5.88286,17000000.0
2006-09-08 19:40:00,5.88315,5.88315,5.88149,5.8825,16000000.0
2006-09-08 19:41:00,5.88236,5.8834,5.88225,5.88278,11000000.0
2006-09-08 19:42:00,5.88271,5.88411,5.88217,5.88378,15000000.0
2006-09-08 19:43:00,5.88376,5.88422,5.88249,5.88341,14000000.0
2006-09-08 19:44:00,5.88265,5.88346,5.88205,5.88346,14000000.0
2006-09-08 19:45:00,5.88241,5.88361,5.88218,5.88361,15000000.0
2006-09-08 19:46:00,5.88298,5.88379,5.88139,5.88139,15000000.0
2006-09-08 19:47:00,5.88277,5.88396,5.88211,5.88221,16000000.0
2006-09-08 19:48:00,5.8806,5.88324,5.8806,5.88244,16000000.0
2006-09-08 19:49:00,5.88237,5.88286,5.88187,5.88258,8000000.0
2006-09-08 19:50:00,5.88216,5.88377,5.88216,5.88377,9000000.0
2006-09-08 19:51:00,5.88245,5.88288,5.88078,5.8822,19000000.0
2006-09-08 19:52:00,5.88244,5.88325,5.88237,5.88248,11000000.0
2006-09-08 19:53:00,5.88316,5.88363,5.88206,5.88217,14000000.0
2006-09-08 19:54:00,5.88158,5.88158,5.88017,5.88031,18000000.0
2006-09-08 19:55:00,5.88099,5.88169,5.88047,5.88047,13000000.0
2006-09-08 19:56:00,5.88066,5.88282,5.88066,5.88203,10000000.0
2006-09-08 19:57:00,5.88225,5.88286,5.8809,5.88242,16000000.0
2006-09-08 19:58:00,5.88328,5.88328,5.88169,5.88169,15000000.0
2006-09-08 19:59:00,5.88115,5.88297,5.88111,5.88255,14000000.0
2006-09-08 20:00:00,5.88257,5.8828,5.88112,5.88194,11000000.0
2006-09-08 20:01:00,5.8818,5.88268,5.88076,5.88268,24000000.0
2006-09-08 20:02:00,5.88227,5.88242,5.88153,5.88161,11000000.0
2006-09-08 20:03:00,5.8807,5.88153,5.88068,5.88141,11000000.0
2006-09-08 20:04:00,5.88256,5.88307,5.88135,5.88156,10000000.0
2006-09-08 20:05:00,5.88139,5.88228,5.88062,5.88104,17000000.0
2006-09-08 20:06:00,5.88077,5.88123,5.88027,5.88084,10000000.0
2006-09-08 20:07:00,5.8811,5.88241,5.88063,5.88137,14000000.0
2006-09-08 20:08:00,5.88069,5.88216,5.88055,5.88081,13000000.0
2006-09-08 20:09:00,5.88067,5.88183,5.88067,5.88084,11000000.0
2006-09-08 20:10:00,5.88178,5.88188,5.88097,5.88104,11000000.0
2006-09-08 20:11:00,5.88124,5.88199,5.88115,5.88172,9000000.0
2006-09-08 20:12:00,5.88241,5.88265,5.88137,5.88181,16000000.0
2006-09-08 20:13:00,5.88161,5.88224,5.88123,5.88123,11000000.0
2006-09-08 20:14:00,5.88136,5.88278,5.88136,5.88174,19000000.0
2006-09-08 20:15:00,5.88166,5.88245,5.88133,5.88133,13000000.0
2006-09-08 20:16:00,5.88129,5.88181,5.88079,5.88083,15000000.0
2006-09-08 20:17:00,5.88106,5.88212,5.88106,5.88211,8000000.0
2006-09-08 20:18:00,5.88143,5.88169,5.88125,5.88169,14000000.0
2006-09-08 20:19:00,5.88202,5.88247,5.88107,5.88201,14000000.0
2006-09-08 20:20:00,5.88189,5.88235,5.88135,5.8814,12000000.0
2006-09-08 20:21:00,5.88131,5.88165,5.88072,5.88072,9000000.0
2006-09-08 20:22:00,5.88075,5.88161,5.88075,5.88092,17000000.0
2006-09-08 20:23:00,5.88051,5.88051,5.87998,5.88014,11000000.0
2006-09-08 20:24:00,5.88048,5.88231,5.88048,5.88231,16000000.0
2006-09-08 20:25:00,5.88195,5.88195,5.88038,5.88038,11000000.0
2006-09-08 20:26:00,5.88086,5.88184,5.88078,5.88078,8000000.0
2006-09-08 20:27:00,5.88092,5.88168,5.88077,5.88147,13000000.0
2006-09-08 20:28:00,5.88174,5.88222,5.88086,5.88099,15000000.0
2006-09-08 20:29:00,5.88077,5.88227,5.88077,5.88108,16000000.0
2006-09-08 20:30:00,5.88025,5.88159,5.88,5.88159,8000000.0
2006-09-08 20:31:00,5.88164,5.88164,5.87974,5.88011,18000000.0
2006-09-08 20:32:00,5.88045,5.88102,5.88033,5.88072,7000000.0
2006-09-08 20:33:00,5.88053,5.88106,5.87996,5.88096,13000000.0
2006-09-08 20:34:00,5.88108,5.88147,5.88027,5.88077,13000000.0
2006-09-08 20:35:00,5.8806,5.8806,5.87979,5.87979,9000000.0
2006-09-08 20:36:00,5.87997,5.88119,5.87997,5.88006,17000000.0
2006-09-08 20:37:00,5.88013,5.88153,5.88009,5.88024,14000000.0
2006-09-08 20:38:00,5.88125,5.88125,5.88014,5.88025,16000000.0
2006-09-08 20:39:00,5.88041,5.88114,5.87962,5.88086,14000000.0
2006-09-08 20:40:00,5.88119,5.88167,5.88043,5.88087,17000000.0
2006-09-08 20:41:00,5.88027,5.88174,5.88026,5.88069,16000000.0
2006-09-08 20:42:00,5.88092,5.88157,5.88031,5.88031,22000000.0
2006-09-08 20:43:00,5.8806,5.88155,5.8805,5.8805,18000000.0
2006-09-08 20:44:00,5.88041,5.88074,5.88021,5.88058,16000000.0
2006-09-08 20:45:00,5.88066,5.88107,5.8801,5.88036,8000000.0
2006-09-08 20:46:00,5.88071,5.88071,5.87996,5.88046,19000000.0
2006-09-08 20:47:00,5.88039,5.88139,5.87977,5.87977,12000000.0
2006-09-08 20:48:00,5.87943,5.88062,5.87943,5.88062,9000000.0
2006-09-08 20:49:00,5.88142,5.88181,5.88041,5.88138,19000000.0
2006-09-08 20:50:00,5.88025,5.88061,5.87981,5.88017,15000000.0
2006-09-08 20:51:00,5.88051,5.88109,5.88051,5.88109,9000000.0
2006-09-08 20:52:00,5.88118,5.88138,5.88032,5.88051,11000000.0
2006-09-08 20:53:00,5.88107,5.88223,5.88054,5.88223,15000000.0
2006-09-08 20:54:00,5.88082,5.88249,5.88082,5.88108,12000000.0
2006-09-08 20:55:00,5.88143,5.88249,5.88042,5.88106,18000000.0
2006-09-08 20:56:00,5.8807,5.88146,5.88018,5.88141,12000000.0
2006-09-08 20:57:00,5.88115,5.88124,5.87975,5.87991,13000000.0
2006-09-08 20:58:00,5.8802,5.88081,5.8798,5.88061,11000000.0
2006-09-08 20:59:00,5.88132,5.88144,5.87958,5.88002,11000000.0
2006-09-08 21:00:00,5.88113,5.88172,5.87988,5.88084,17000000.0
2006-09-08 21:01:00,5.88109,5.8823,5.88082,5.88082,10000000.0
2006-09-08 21:02:00,5.88063,5.88163,5.88041,5.88058,8000000.0
2006-09-08 21:03:00,5.88102,5.88102,5.87863,5.87919,19000000.0
2006-09-08 21:04:00,5.87889,5.87967,5.87808,5.8789,18000000.0
2006-09-08 21:05:00,5.87917,5.88025,5.87782,5.87881,14000000.0
2006-09-08 21:06:00,5.87927,5.88031,5.87912,5.87921,12000000.0
2006-09-08 21:07:00,5.8788,5.87951,5.87852,5.87897,10000000.0
2006-09-08 21:08:00,5.87855,5.87863,5.87839,5.87851,14000000.0
2006-09-08 21:09:00,5.87974,5.88078,5.8791,5.88016,16000000.0
2006-09-08 21:10:00,5.87954,5.8803,5.87951,5.87954,15000000.0
2006-09-08 21:11:00,5.87953,5.88104,5.87953,5.88048,13000000.0
2006-09-08 21:12:00,5.88054,5.8811,5.88008,5.88071,10000000.0
2006-09-08 21:13:00,5.88019,5.8806,5.8796,5.87974,14000000.0
2006-09-08 21:14:00,5.88003,5.88047,5.87928,5.88033,10000000.0
2006-09-08 21:15:00,5.87987,5.8804,5.87922,5.87929,15000000.0
2006-09-08 21:16:00,5.87881,5.87881,5.87812,5.87834,11000000.0
2006-09-08 21:17:00,5.87848,5.87868,5.87831,5.87867,13000000.0
2006-09-08 21:18:00,5.87915,5.88013,5.87839,5.87894,17000000.0
2006-09-08 21:19:00,5.87886,5.8797,5.87849,5.87917,12000000.0
2006-09-08 21:20:00,5.879,5.88059,5.879,5.88007,14000000.0
2006-09-08 21:21:00,5.88031,5.88031,5.87942,5.87966,11000000.0
2006-09-08 21:22:00,5.87955,5.87996,5.87877,5.87877,9000000.0
2006-09-08 21:23:00,5.88003,5.88026,5.87893,5.87893,7000000.0
2006-09-08 21:24:00,5.87885,5.87955,5.87885,5.87923,11000000.0
2006-09-08 21:25:00,5.87946,5.88065,5.87938,5.88002,7000000.0
2006-09-08 21:26:00,5.87987,5.8803,5.87912,5.8796,13000000.0
2006-09-08 21:27:00,5.88039,5.88076,5.87963,5.88009,11000000.0
2006-09-08 21:28:00,5.87982,5.88102,5.87982,5.88011,15000000.0
2006-09-08 21:29:00,5.87934,5.8812,5.87934,5.88055,12000000.0
2006-09-08 21:30:00,5.88101,5.88101,5.8798,5.88003,10000000.0
2006-09-08 21:31:00,5.87971,5.88058,5.87971,5.88058,10000000.0
2006-09-08 21:32:00,5.88071,5.88104,5.87946,5.88013,12000000.0
2006-09-08 21:33:00,5.87987,5.88096,5.87941,5.87941,19000000.0
2006-09-08 21:34:00,5.87918,5.88015,5.87918,5.87985,8000000.0
2006-09-08 21:35:00,5.87973,5.8804,5.87847,5.87985,20000000.0
2006-09-08 21:36:00,5.87906,5.88034,5.87888,5.87894,19000000.0
2006-09-08 21:37:00,5.87951,5.88047,5.87931,5.87931,19000000.0
2006-09-08 21:38:00,5.87911,5.88022,5.87859,5.87957,13000000.0
2006-09-08 21:39:00,5.87931,5.87981,5.87877,5.87877,17000000.0
2006-09-08 21:40:00,5.87836,5.87836,5.87791,5.87819,7000000.0
2006-09-08 21:41:00,5.87845,5.87959,5.87829,5.87959,11000000.0
2006-09-08 21:42:00,5.87887,5.87949,5.87823,5.87827,18000000.0
2006-09-08 21:43:00,5.87768,5.87934,5.87768,5.87934,13000000.0
2006-09-08 21:44:00,5.87915,5.8792,5.8782,5.8782,16000000.0
2006-09-08 21:45:00,5.87763,5.87778,5.87728,5.87735,11000000.0
2006-09-08 21:46:00,5.87732,5.8793,5.87722,5.87736,13000000.0
2006-09-08 21:47:00,5.87761,5.87863,5.87761,5.87791,13000000.0
2006-09-08 21:48:00,5.87791,5.87879,5.87787,5.87876,17000000.0
2006-09-08 21:49:00,5.87906,5.87933,5.87838,5.87838,8000000.0
2006-09-08 21:50:00,5.87837,5.87953,5.87821,5.87821,11000000.0
2006-09-08 21:51:00,5.8786,5.87962,5.8786,5.87962,13000000.0
2006-09-08 21:52:00,5.8797,5.8799,5.87838,5.87982,13000000.0
2006-09-08 21:53:00,5.87878,5.8794,5.87832,5.87849,14000000.0
2006-09-08 21:54:00,5.87881,5.87949,5.87877,5.8789,11000000.0
2006-09-08 21:55:00,5.87871,5.87975,5.87838,5.87961,17000000.0
2006-09-08 21:56:00,5.87894,5.87996,5.87894,5.87961,12000000.0
2006-09-08 21:57:00,5.87877,5.87877,5.87818,5.87822,16000000.0
2006-09-08 21:58:00,5.87886,5.87964,5.87865,5.87865,9000000.0
2006-09-08 21:59:00,5.87861,5.87952,5.87795,5.87952,18000000.0
2006-09-08 22:00:00,5.88014,5.88223,5.88014,5.88223,13000000.0
2006-09-08 22:01:00,5.88237,5.88237,5.8791,5.8791,11000000.0
2006-09-08 22:02:00,5.87878,5.88029,5.87878,5.87963,17000000.0
2006-09-08 22:03:00,5.87976,5.88063,5.87888,5.8801,23000000.0
2006-09-08 22:04:00,5.88037,5.88056,5.87911,5.88022,15000000.0
2006-09-08 22:05:00,5.88008,5.88031,5.88008,5.88014,14000000.0
2006-09-08 22:06:00,5.8807,5.88133,5.88021,5.88133,15000000.0
2006-09-08 22:07:00,5.88018,5.88097,5.88018,5.88062,9000000.0
2006-09-08 22:08:00,5.88016,5.88154,5.87995,5.88101,18000000.0
2006-09-08 22:09:00,5.88049,5.88078,5.88,5.88047,11000000.0
2006-09-08 22:10:00,5.88072,5.88094,5.87986,5.88015,7000000.0
2006-09-08 22:11:00,5.88046,5.88057,5.87927,5.87927,8000000.0
2006-09-08 22:12:00,5.87896,5.88078,5.87896,5.88008,16000000.0
2006-09-08 22:13:00,5.88041,5.88052,5.87913,5.87913,24000000.0
2006-09-08 22:14:00,5.87917,5.87986,5.87888,5.87888,9000000.0
2006-09-08 22:15:00,5.87879,5.88092,5.87879,5.8798,10000000.0
2006-09-08 22:16:00,5.88053,5.88094,5.87954,5.88025,13000000.0
2006-09-08 22:17:00,5.88128,5.88132,5.87977,5.88058,20000000.0
2006-09-08 22:18:00,5.88071,5.88091,5.87988,5.88047,11000000.0
2006-09-08 22:19:00,5.88121,5.88135,5.87987,5.87987,15000000.0
2006-09-08 22:20:00,5.87984,5.88115,5.87984,5.88031,16000000.0
2006-09-08 22:21:00,5.87976,5.88098,5.87972,5.88055,12000000.0
2006-09-08 22:22:00,5.88056,5.88062,5.87978,5.87996,14000000.0
2006-09-08 22:23:00,5.8796,5.88084,5.87938,5.87998,11000000.0
2006-09-08 22:24:00,5.88043,5.88092,5.87979,5.88032,16000000.0
2006-09-08 22:25:00,5.88003,5.88201,5.88003,5.88201,14000000.0
2006-09-08 22:26:00,5.8823,5.8823,5.88016,5.88068,10000000.0
2006-09-08 22:27:00,5.88026,5.88057,5.87885,5.87936,14000000.0
2006-09-08 22:28:00,5.88011,5.88021,5.87872,5.87914,12000000.0
2006-09-08 22:29:00,5.87912,5.88114,5.87863,5.87863,13000000.0
2006-09-08 22:30:00,5.87869,5.87942,5.87847,5.87862,8000000.0
2006-09-08 22:31:00,5.87861,5.88027,5.87861,5.88004,11000000.0
2006-09-08 22:32:00,5.88008,5.88008,5.87877,5.87891,20000000.0
2006-09-08 22:33:00,5.87927,5.88022,5.87906,5.87935,11000000.0
2006-09-08 22:34:00,5.87853,5.88023,5.87853,5.87951,10000000.0
2006-09-08 22:35:00,5.87906,5.87993,5.87868,5.87896,13000000.0
2006-09-08 22:36:00,5.87985,5.88198,5.87949,5.87949,9000000.0
2006-09-08 22:37:00,5.87926,5.88014,5.87915,5.87992,13000000.0
2006-09-08 22:38:00,5.88023,5.88047,5.87895,5.88047,9000000.0
2006-09-08 22:39:00,5.87949,5.87986,5.87822,5.87831,12000000.0
2006-09-08 22:40:00,5.87829,5.87862,5.87789,5.87811,9000000.0
2006-09-08 22:41:00,5.87821,5.879,5.8776,5.87852,14000000.0
2006-09-08 22:42:00,5.87803,5.87954,5.87803,5.87899,13000000.0
2006-09-08 22:43:00,5.87885,5.87949,5.87848,5.87866,12000000.0
2006-09-08 22:44:00,5.87826,5.87942,5.8778,5.87942,15000000.0
2006-09-08 22:45:00,5.87831,5.87962,5.87782,5.87843,13000000.0
2006-09-08 22:46:00,5.87816,5.87915,5.87785,5.87785,14000000.0
2006-09-08 22:47:00,5.87823,5.87949,5.87823,5.87872,15000000.0
2006-09-08 22:48:00,5.87868,5.87898,5.87794,5.8783,13000000.0
2006-09-08 22:49:00,5.87867,5.87918,5.87772,5.87803,13000000.0
2006-09-08 22:50:00,5.8782,5.87918,5.87815,5.87835,15000000.0
2006-09-08 22:51:00,5.87924,5.88002,5.87878,5.87897,14000000.0
2006-09-08 22:52:00,5.87796,5.87831,5.87752,5.87752,9000000.0
2006-09-08 22:53:00,5.87829,5.88004,5.87827,5.87926,15000000.0
2006-09-08 22:54:00,5.87908,5.87976,5.87901,5.87922,17000000.0
2006-09-08 22:55:00,5.87958,5.87979,5.87869,5.87901,16000000.0
2006-09-08 22:56:00,5.87935,5.88037,5.87872,5.87952,13000000.0
2006-09-08 22:57:00,5.8801,5.88061,5.87988,5.88015,8000000.0
2006-09-08 22:58:00,5.8802,5.88063,5.87996,5.88063,8000000.0
2006-09-08 22:59:00,5.88145,5.88166,5.87991,5.8801,19000000.0
2006-09-11 02:00:00,5.88256,5.88364,5.88165,5.88165,16000000.0
2006-09-11 02:01:00,5.8816,5.88331,5.88152,5.88317,21000000.0
2006-09-11 02:02:00,5.88274,5.88341,5.88206,5.88311,10000000.0
2006-09-11 02:03:00,5.88328,5.88331,5.88213,5.88281,8000000.0
2006-09-11 02:04:00,5.88309,5.88317,5.88296,5.88299,14000000.0
2006-09-11 02:05:00,5.88299,5.8831,5.88164,5.88207,14000000.0
2006-09-11 02:06:00,5.88252,5.88276,5.88248,5.88263,15000000.0
2006-09-11 02:07:00,5.88273,5.88334,5.88234,5.88236,10000000.0
2006-09-11 02:08:00,5.88211,5.88321,5.88159,5.88161,16000000.0
2006-09-11 02:09:00,5.88133,5.88133,5.88105,5.88125,18000000.0
2006-09-11 02:10:00,5.88133,5.88329,5.88133,5.88235,16000000.0
2006-09-11 02:11:00,5.88235,5.88315,5.88189,5.88189,14000000.0
2006-09-11 02:12:00,5.88175,5.88299,5.88175,5.88178,10000000.0
2006-09-11 02:13:00,5.88252,5.88267,5.88167,5.88167,15000000.0
2006-09-11 02:14:00,5.88189,5.88339,5.88162,5.88162,19000000.0
2006-09-11 02:15:00,5.88172,5.88304,5.88138,5.88138,12000000.0
2006-09-11 02:16:00,5.88126,5.88297,5.88126,5.88248,18000000.0
2006-09-11 02:17:00,5.88257,5.88333,5.88226,5.88226,14000000.0
2006-09-11 02:18:00,5.88281,5.88331,5.8819,5.88201,12000000.0
2006-09-11 02:19:00,5.88171,5.88219,5.88124,5.88161,14000000.0
2006-09-11 02:20:00,5.8819,5.88318,5.8819,5.88275,13000000.0
2006-09-11 02:21:00,5.88276,5.88314,5.88176,5.88176,15000000.0
2006-09-11 02:22:00,5.88254,5.88369,5.88219,5.88298,13000000.0
2006-09-11 02:23:00,5.88441,5.88441,5.88296,5.88361,16000000.0
2006-09-11 02:24:00,5.88327,5.88392,5.88186,5.88186,17000000.0
2006-09-11 02:25:00,5.88201,5.88363,5.88197,5.88299,10000000.0
2006-09-11 02:26:00,5.88356,5.88356,5.88202,5.88241,13000000.0
2006-09-11 02:27:00,5.882,5.88226,5.88097,5.88197,7000000.0
2006-09-11 02:28:00,5.88198,5.88202,5.88118,5.88142,9000000.0
2006-09-11 02:29:00,5.88156,5.88219,5.88093,5.88186,20000000.0
2006-09-11 02:30:00,5.88181,5.88181,5.88143,5.88167,11000000.0
2006-09-11 02:31:00,5.88272,5.88272,5.88197,5.88268,9000000.0
2006-09-11 02:32:00,5.8815,5.88236,5.88119,5.88191,13000000.0
2006-09-11 02:33:00,5.88139,5.88245,5.88092,5.88183,14000000.0
2006-09-11 02:34:00,5.88242,5.88311,5.88155,5.88206,17000000.0
2006-09-11 02:35:00,5.88194,5.8828,5.88145,5.88146,15000000.0
2006-09-11 02:36:00,5.88135,5.88138,5.88116,5.88129,14000000.0
2006-09-11 02:37:00,5.88125,5.88137,5.88104,5.88122,13000000.0
2006-09-11 02:38:00,5.88179,5.88315,5.88168,5.88213,14000000.0
2006-09-11 02:39:00,5.88339,5.88356,5.88255,5.88296,15000000.0
2006-09-11 02:40:00,5.88303,5.88333,5.88191,5.8827,12000000.0
2006-09-11 02:41:00,5.88284,5.88403,5.88283,5.88287,13000000.0
2006-09-11 02:42:00,5.88328,5.88453,5.8831,5.8831,16000000.0
2006-09-11 02:43:00,5.88335,5.88433,5.88318,5.88343,18000000.0
2006-09-11 02:44:00,5.88345,5.88447,5.88304,5.8841,10000000.0
2006-09-11 02:45:00,5.88453,5.88524,5.88398,5.88413,14000000.0
2006-09-11 02:46:00,5.88422,5.88511,5.88356,5.88492,18000000.0
2006-09-11 02:47:00,5.88489,5.88553,5.88436,5.88526,17000000.0
2006-09-11 02:48:00,5.88476,5.88569,5.88441,5.88441,7000000.0
2006-09-11 02:49:00,5.88525,5.88645,5.8852,5.88533,13000000.0
2006-09-11 02:50:00,5.88552,5.88651,5.88495,5.88595,14000000.0
2006-09-11 02:51:00,5.88614,5.88711,5.88568,5.88598,15000000.0
2006-09-11 02:52:00,5.88606,5.8874,5.88606,5.88656,15000000.0
2006-09-11 02:53:00,5.88645,5.88701,5.88551,5.88701,9000000.0
2006-09-11 02:54:00,5.88728,5.88751,5.88668,5.8872,13000000.0
2006-09-11 02:55:00,5.887,5.88716,5.88621,5.88663,11000000.0
2006-09-11 02:56:00,5.88634,5.88787,5.88634,5.88787,18000000.0
2006-09-11 02:57:00,5.88675,5.88717,5.88568,5.88568,13000000.0
2006-09-11 02:58:00,5.88575,5.88802,5.88575,5.8869,9000000.0
2006-09-11 02:59:00,5.88729,5.8891,5.88729,5.8891,14000000.0
2006-09-11 03:00:00,5.88904,5.8909,5.88904,5.89009,11000000.0
2006-09-11 03:01:00,5.88945,5.89077,5.88911,5.89057,11000000.0
2006-09-11 03:02:00,5.88923,5.89011,5.88923,5.88959,11000000.0
2006-09-11 03:03:00,5.89041,5.89118,5.88994,5.89021,23000000.0
2006-09-11 03:04:00,5.88989,5.89163,5.88989,5.89163,11000000.0
2006-09-11 03:05:00,5.89085,5.89102,5.8891,5.89036,17000000.0
2006-09-11 03:06:00,5.88979,5.89031,5.88936,5.89017,9000000.0
2006-09-11 03:07:00,5.89081,5.89128,5.88897,5.88897,15000000.0
2006-09-11 03:08:00,5.88919,5.89078,5.88918,5.88949,12000000.0
2006-09-11 03:09:00,5.88873,5.8901,5.88839,5.88939,15000000.0
2006-09-11 03:10:00,5.88915,5.88915,5.888,5.88828,19000000.0
2006-09-11 03:11:00,5.88904,5.89037,5.88881,5.89035,15000000.0
2006-09-11 03:12:00,5.89076,5.89104,5.88958,5.89075,18000000.0
2006-09-11 03:13:00,5.89088,5.89242,5.89033,5.89242,18000000.0
2006-09-11 03:14:00,5.89068,5.89209,5.89038,5.89069,10000000.0
2006-09-11 03:15:00,5.89143,5.89189,5.8906,5.89109,7000000.0
2006-09-11 03:16:00,5.89111,5.89158,5.89029,5.8912,8000000.0
2006-09-11 03:17:00,5.89012,5.89135,5.88993,5.88996,10000000.0
2006-09-11 03:18:00,5.89015,5.89121,5.88912,5.88965,15000000.0
2006-09-11 03:19:00,5.88963,5.89072,5.88963,5.89024,10000000.0
2006-09-11 03:20:00,5.89004,5.89026,5.88919,5.88952,16000000.0
2006-09-11 03:21:00,5.88965,5.89086,5.88965,5.89086,11000000.0
2006-09-11 03:22:00,5.89043,5.89201,5.89043,5.89148,10000000.0
2006-09-11 03:23:00,5.89047,5.89153,5.88919,5.88943,12000000.0
2006-09-11 03:24:00,5.88934,5.88934,5.88738,5.88738,13000000.0
2006-09-11 03:25:00,5.88746,5.88872,5.88746,5.8883,11000000.0
2006-09-11 03:26:00,5.88887,5.88981,5.88876,5.88879,13000000.0
2006-09-11 03:27:00,5.88842,5.88943,5.88796,5.88796,14000000.0
2006-09-11 03:28:00,5.88862,5.88897,5.88681,5.88841,18000000.0
2006-09-11 03:29:00,5.88744,5.88809,5.88651,5.88688,15000000.0
2006-09-11 03:30:00,5.8889,5.8889,5.88648,5.88648,10000000.0
2006-09-11 03:31:00,5.88758,5.88841,5.88659,5.88741,13000000.0
2006-09-11 03:32:00,5.88637,5.88819,5.88627,5.88664,16000000.0
2006-09-11 03:33:00,5.88647,5.88748,5.88555,5.88657,13000000.0
2006-09-11 03:34:00,5.88623,5.88728,5.88609,5.88629,16000000.0
2006-09-11 03:35:00,5.88673,5.88687,5.88516,5.88516,10000000.0
2006-09-11 03:36:00,5.88613,5.88659,5.8854,5.88616,11000000.0
2006-09-11 03:37:00,5.88507,5.8859,5.88393,5.88466,13000000.0
2006-09-11 03:38:00,5.88429,5.88534,5.8836,5.8836,13000000.0
2006-09-11 03:39:00,5.88393,5.88557,5.88393,5.88432,13000000.0
2006-09-11 03:40:00,5.88467,5.88578,5.8845,5.8845,12000000.0
2006-09-11 03:41:00,5.88635,5.88684,5.88463,5.88497,16000000.0
2006-09-11 03:42:00,5.8845,5.8859,5.88413,5.88503,21000000.0
2006-09-11 03:43:00,5.88531,5.88599,5.8844,5.88537,18000000.0
2006-09-11 03:44:00,5.88434,5.88496,5.88382,5.88409,15000000.0
2006-09-11 03:45:00,5.88424,5.88453,5.88338,5.88338,9000000.0
2006-09-11 03:46:00,5.88346,5.88526,5.88346,5.88403,8000000.0
2006-09-11 03:47:00,5.88399,5.88507,5.88399,5.88399,11000000.0
2006-09-11 03:48:00,5.88392,5.88538,5.88383,5.88498,9000000.0
2006-09-11 03:49:00,5.88616,5.88633,5.88518,5.88518,16000000.0
2006-09-11 03:50:00,5.88507,5.88562,5.88414,5.88556,19000000.0
2006-09-11 03:51:00,5.88445,5.88536,5.88445,5.8847,9000000.0
2006-09-11 03:52:00,5.88582,5.88582,5.8846,5.88483,19000000.0
2006-09-11 03:53:00,5.8845,5.88515,5.8842,5.8842,10000000.0
2006-09-11 03:54:00,5.88443,5.88513,5.88367,5.88427,17000000.0
2006-09-11 03:55:00,5.88434,5.88445,5.88412,5.88421,16000000.0
2006-09-11 03:56:00,5.88425,5.8848,5.88338,5.88338,7000000.0
2006-09-11 03:57:00,5.88359,5.88488,5.88341,5.88384,11000000.0
2006-09-11 03:58:00,5.8843,5.88549,5.8843,5.8844,12000000.0
2006-09-11 03:59:00,5.88472,5.88594,5.88359,5.88448,17000000.0
2006-09-11 04:00:00,5.88518,5.88568,5.88417,5.88492,12000000.0
2006-09-11 04:01:00,5.88415,5.88482,5.88376,5.88392,16000000.0
2006-09-11 04:02:00,5.88387,5.88505,5.88366,5.88455,14000000.0
2006-09-11 04:03:00,5.88392,5.88516,5.8836,5.8836,12000000.0
2006-09-11 04:04:00,5.88324,5.8849,5.88324,5.88377,16000000.0
2006-09-11 04:05:00,5.88392,5.88502,5.88392,5.88433,13000000.0
2006-09-11 04:06:00,5.88336,5.88449,5.88336,5.88379,16000000.0
2006-09-11 04:07:00,5.88379,5.88442,5.88332,5.88332,13000000.0
2006-09-11 04:08:00,5.88393,5.88482,5.88387,5.88422,14000000.0
2006-09-11 04:09:00,5.88551,5.88568,5.8844,5.88447,10000000.0
2006-09-11 04:10:00,5.88457,5.8857,5.88457,5.88459,12000000.0
2006-09-11 04:11:00,5.88487,5.8856,5.88426,5.88449,14000000.0
2006-09-11 04:12:00,5.8844,5.88469,5.88437,5.88437,19000000.0
2006-09-11 04:13:00,5.88443,5.88577,5.88443,5.88469,20000000.0
2006-09-11 04:14:00,5.88491,5.88566,5.88436,5.88566,12000000.0
2006-09-11 04:15:00,5.88534,5.88561,5.8849,5.8849,8000000.0
2006-09-11 04:16:00,5.88476,5.8858,5.88459,5.88489,13000000.0
2006-09-11 04:17:00,5.88505,5.8852,5.88488,5.88514,15000000.0
2006-09-11 04:18:00,5.88485,5.88485,5.88354,5.88354,9000000.0
2006-09-11 04:19:00,5.88476,5.88477,5.88346,5.8842,12000000.0
2006-09-11 04:20:00,5.88418,5.88463,5.88377,5.88437,9000000.0
2006-09-11 04:21:00,5.88397,5.88432,5.8832,5.88322,17000000.0
2006-09-11 04:22:00,5.8833,5.88495,5.88321,5.88415,14000000.0
2006-09-11 04:23:00,5.88436,5.88493,5.88413,5.88417,10000000.0
2006-09-11 04:24:00,5.88439,5.88543,5.88344,5.88452,12000000.0
2006-09-11 04:25:00,5.88436,5.88471,5.88365,5.88439,10000000.0
2006-09-11 04:26:00,5.88334,5.88398,5.88302,5.88398,7000000.0
2006-09-11 04:27:00,5.88398,5.88541,5.88363,5.88541,15000000.0
2006-09-11 04:28:00,5.88539,5.88581,5.88356,5.88356,7000000.0
2006-09-11 04:29:00,5.88429,5.88473,5.88346,5.88346,14000000.0
2006-09-11 04:30:00,5.88356,5.8852,5.88356,5.8852,11000000.0
2006-09-11 04:31:00,5.88411,5.88442,5.88308,5.88364,15000000.0
2006-09-11 04:32:00,5.88415,5.88437,5.88404,5.88428,17000000.0
2006-09-11 04:33:00,5.88424,5.88428,5.88405,5.88412,14000000.0
2006-09-11 04:34:00,5.88393,5.88431,5.88352,5.88373,9000000.0
2006-09-11 04:35:00,5.88353,5.88409,5.8828,5.88378,12000000.0
2006-09-11 04:36:00,5.8837,5.88428,5.88307,5.88307,12000000.0
2006-09-11 04:37:00,5.88313,5.8841,5.88276,5.88312,12000000.0
2006-09-11 04:38:00,5.88378,5.8843,5.88305,5.88393,11000000.0
2006-09-11 04:39:00,5.88462,5.88462,5.88334,5.88368,17000000.0
2006-09-11 04:40:00,5.88397,5.88473,5.88391,5.88391,9000000.0
2006-09-11 04:41:00,5.88416,5.88451,5.88285,5.88351,10000000.0
2006-09-11 04:42:00,5.88367,5.88431,5.88357,5.8836,8000000.0
2006-09-11 04:43:00,5.88307,5.88327,5.88259,5.88297,18000000.0
2006-09-11 04:44:00,5.88259,5.8838,5.88259,5.88287,9000000.0
2006-09-11 04:45:00,5.88289,5.88417,5.88289,5.88363,9000000.0
2006-09-11 04:46:00,5.88348,5.88399,5.88236,5.88374,16000000.0
2006-09-11 04:47:00,5.88402,5.88402,5.88376,5.88384,12000000.0
2006-09-11 04:48:00,5.88384,5.88409,5.88384,5.88386,10000000.0
2006-09-11 04:49:00,5.88388,5.88422,5.88388,5.88396,16000000.0
2006-09-11 04:50:00,5.8839,5.88447,5.88329,5.88329,16000000.0
2006-09-11 04:51:00,5.88367,5.88515,5.88331,5.88367,20000000.0
2006-09-11 04:52:00,5.88379,5.88416,5.88296,5.88347,13000000.0
2006-09-11 04:53:00,5.88395,5.8841,5.8817,5.8817,11000000.0
2006-09-11 04:54:00,5.88208,5.88362,5.88183,5.8833,11000000.0
2006-09-11 04:55:00,5.88319,5.88376,5.88226,5.88288,12000000.0
2006-09-11 04:56:00,5.88291,5.88336,5.88231,5.88278,16000000.0
2006-09-11 04:57:00,5.88287,5.88303,5.88214,5.88289,7000000.0
2006-09-11 04:58:00,5.88327,5.88374,5.88273,5.88273,13000000.0
2006-09-11 04:59:00,5.88255,5.88324,5.88217,5.88221,17000000.0
2006-09-11 05:00:00,5.88275,5.8832,5.88251,5.88294,10000000.0
2006-09-11 05:01:00,5.88286,5.8838,5.88244,5.88318,13000000.0
2006-09-11 05:02:00,5.88253,5.88297,5.88171,5.88291,18000000.0
2006-09-11 05:03:00,5.88283,5.88309,5.88183,5.88183,9000000.0
2006-09-11 05:04:00,5.88172,5.88172,5.88143,5.88147,12000000.0
2006-09-11 05:05:00,5.88342,5.88344,5.88156,5.88189,10000000.0
2006-09-11 05:06:00,5.88229,5.88307,5.8808,5.88189,20000000.0
2006-09-11 05:07:00,5.88243,5.88285,5.88154,5.88192,10000000.0
2006-09-11 05:08:00,5.88198,5.88226,5.88131,5.88168,17000000.0
2006-09-11 05:09:00,5.88202,5.88257,5.8815,5.88161,15000000.0
2006-09-11 05:10:00,5.8813,5.88136,5.88117,5.88123,10000000.0
2006-09-11 05:11:00,5.88131,5.88142,5.88117,5.88117,16000000.0
2006-09-11 05:12:00,5.88152,5.8829,5.88152,5.88201,7000000.0
2006-09-11 05:13:00,5.88162,5.88166,5.88069,5.88069,12000000.0
2006-09-11 05:14:00,5.88103,5.88257,5.88103,5.88111,14000000.0
2006-09-11 05:15:00,5.88202,5.88207,5.88058,5.8811,16000000.0
2006-09-11 05:16:00,5.88047,5.88173,5.88023,5.88058,15000000.0
2006-09-11 05:17:00,5.88071,5.88176,5.88071,5.88136,10000000.0
2006-09-11 05:18:00,5.88114,5.88192,5.88068,5.88078,13000000.0
2006-09-11 05:19:00,5.88083,5.88121,5.87999,5.88036,13000000.0
2006-09-11 05:20:00,5.88117,5.8823,5.88053,5.88095,20000000.0
2006-09-11 05:21:00,5.88092,5.88131,5.88069,5.88089,9000000.0
2006-09-11 05:22:00,5.88034,5.88043,5.87977,5.88022,17000000.0
2006-09-11 05:23:00,5.88067,5.88178,5.88044,5.88099,14000000.0
2006-09-11 05:24:00,5.88097,5.88162,5.88023,5.8803,19000000.0
2006-09-11 05:25:00,5.88032,5.88176,5.88032,5.8812,13000000.0
2006-09-11 05:26:00,5.881,5.88114,5.88049,5.881,13000000.0
2006-09-11 05:27:00,5.88104,5.88159,5.88025,5.88091,13000000.0
2006-09-11 05:28:00,5.88102,5.88102,5.88017,5.88017,10000000.0
2006-09-11 05:29:00,5.88029,5.88231,5.88029,5.88148,17000000.0
2006-09-11 05:30:00,5.88108,5.88199,5.88036,5.88085,21000000.0
2006-09-11 05:31:00,5.88167,5.88242,5.88048,5.88094,13000000.0
2006-09-11 05:32:00,5.88097,5.88175,5.8801,5.88014,16000000.0
2006-09-11 05:33:00,5.87977,5.88008,5.87969,5.87999,13000000.0
2006-09-11 05:34:00,5.87991,5.88,5.87977,5.87995,13000000.0
2006-09-11 05:35:00,5.87974,5.88002,5.87971,5.88002,14000000.0
2006-09-11 05:36:00,5.88008,5.88163,5.88008,5.8811,18000000.0
2006-09-11 05:37:00,5.88005,5.88164,5.88005,5.88111,12000000.0
2006-09-11 05:38:00,5.88071,5.88097,5.88057,5.88076,13000000.0
2006-09-11 05:39:00,5.88104,5.88139,5.87991,5.88086,21000000.0
2006-09-11 05:40:00,5.88097,5.8813,5.8803,5.88032,14000000.0
2006-09-11 05:41:00,5.88013,5.88147,5.88013,5.88066,13000000.0
2006-09-11 05:42:00,5.8802,5.88143,5.8802,5.88048,8000000.0
2006-09-11 05:43:00,5.88036,5.8804,5.88018,5.88029,13000000.0
2006-09-11 05:44:00,5.88022,5.88032,5.88014,5.88015,13000000.0
2006-09-11 05:45:00,5.88023,5.88071,5.88023,5.88053,24000000.0
2006-09-11 05:46:00,5.88081,5.88127,5.87999,5.87999,14000000.0
2006-09-11 05:47:00,5.87953,5.88011,5.87915,5.87968,11000000.0
2006-09-11 05:48:00,5.88098,5.88124,5.88,5.88027,18000000.0
2006-09-11 05:49:00,5.88025,5.88047,5.87922,5.87969,10000000.0
2006-09-11 05:50:00,5.87973,5.88112,5.87966,5.8808,10000000.0
2006-09-11 05:51:00,5.88065,5.88091,5.87996,5.88016,11000000.0
2006-09-11 05:52:00,5.88011,5.88013,5.87923,5.87923,19000000.0
2006-09-11 05:53:00,5.87915,5.88038,5.87915,5.8802,15000000.0
2006-09-11 05:54:00,5.88006,5.88006,5.87894,5.87894,7000000.0
2006-09-11 05:55:00,5.87894,5.87902,5.87877,5.87877,12000000.0
2006-09-11 05:56:00,5.87915,5.88006,5.87915,5.8798,16000000.0
2006-09-11 05:57:00,5.87996,5.88004,5.87984,5.87995,11000000.0
2006-09-11 05:58:00,5.88015,5.88145,5.88015,5.88139,22000000.0
2006-09-11 05:59:00,5.88191,5.88206,5.87965,5.8809,9000000.0
2006-09-11 06:00:00,5.8797,5.8805,5.87919,5.88037,17000000.0
2006-09-11 06:01:00,5.88048,5.88054,5.8802,5.88024,18000000.0
2006-09-11 06:02:00,5.8805,5.88059,5.88032,5.88041,18000000.0
2006-09-11 06:03:00,5.87982,5.88042,5.87949,5.88009,16000000.0
2006-09-11 06:04:00,5.88002,5.88009,5.87975,5.87986,8000000.0
2006-09-11 06:05:00,5.87977,5.87985,5.87952,5.87979,10000000.0
2006-09-11 06:06:00,5.87965,5.87992,5.87962,5.87992,27000000.0
2006-09-11 06:07:00,5.87973,5.88097,5.8795,5.88047,17000000.0
2006-09-11 06:08:00,5.88013,5.88013,5.87918,5.87918,14000000.0
2006-09-11 06:09:00,5.87938,5.88093,5.87938,5.88028,13000000.0
2006-09-11 06:10:00,5.88056,5.88082,5.87931,5.87978,14000000.0
2006-09-11 06:11:00,5.87957,5.88063,5.87957,5.87986,16000000.0
2006-09-11 06:12:00,5.88061,5.88117,5.87959,5.88013,17000000.0
2006-09-11 06:13:00,5.88018,5.88023,5.87996,5.8801,14000000.0
2006-09-11 06:14:00,5.87993,5.88019,5.87993,5.88003,12000000.0
2006-09-11 06:15:00,5.87976,5.88074,5.87941,5.87941,13000000.0
2006-09-11 06:16:00,5.87937,5.88025,5.879,5.87946,14000000.0
2006-09-11 06:17:00,5.87936,5.87977,5.87858,5.8786,11000000.0
2006-09-11 06:18:00,5.878,5.8782,5.87797,5.87811,12000000.0
2006-09-11 06:19:00,5.8787,5.8796,5.87867,5.87927,19000000.0
2006-09-11 06:20:00,5.8791,5.87968,5.87826,5.87875,11000000.0
2006-09-11 06:21:00,5.87855,5.88007,5.87855,5.87974,9000000.0
2006-09-11 06:22:00,5.87967,5.8798,5.87923,5.87923,22000000.0
2006-09-11 06:23:00,5.87931,5.87934,5.87901,5.87907,18000000.0
2006-09-11 06:24:00,5.87918,5.8797,5.87872,5.87872,8000000.0
2006-09-11 06:25:00,5.8783,5.87831,5.87801,5.87801,9000000.0
2006-09-11 06:26:00,5.87861,5.8802,5.87861,5.87995,13000000.0
2006-09-11 06:27:00,5.88046,5.88102,5.87968,5.88102,15000000.0
2006-09-11 06:28:00,5.88077,5.88078,5.87932,5.88013,18000000.0
2006-09-11 06:29:00,5.87958,5.88076,5.8793,5.87976,16000000.0
2006-09-11 06:30:00,5.87976,5.8798,5.87903,5.87911,10000000.0
2006-09-11 06:31:00,5.87914,5.88067,5.87914,5.87989,13000000.0
2006-09-11 06:32:00,5.87983,5.87991,5.87906,5.8792,10000000.0
2006-09-11 06:33:00,5.87898,5.87908,5.87882,5.87905,10000000.0
2006-09-11 06:34:00,5.87908,5.87908,5.87872,5.87908,15000000.0
2006-09-11 06:35:00,5.87902,5.87903,5.87879,5.87902,13000000.0
2006-09-11 06:36:00,5.87976,5.88134,5.87955,5.88035,23000000.0
2006-09-11 06:37:00,5.88045,5.88075,5.87915,5.87915,11000000.0
2006-09-11 06:38:00,5.87918,5.87921,5.87891,5.87901,17000000.0
2006-09-11 06:39:00,5.87918,5.87927,5.87903,5.87906,8000000.0
2006-09-11 06:40:00,5.87927,5.88038,5.87914,5.8797,15000000.0
2006-09-11 06:41:00,5.87925,5.87981,5.87925,5.87981,15000000.0
2006-09-11 06:42:00,5.88009,5.88046,5.87928,5.87945,16000000.0
2006-09-11 06:43:00,5.8791,5.87996,5.87908,5.8794,12000000.0
2006-09-11 06:44:00,5.87942,5.88021,5.87918,5.88004,13000000.0
2006-09-11 06:45:00,5.87986,5.88007,5.87982,5.8799,14000000.0
2006-09-11 06:46:00,5.88003,5.88075,5.87981,5.88022,12000000.0
2006-09-11 06:47:00,5.88015,5.88027,5.88,5.88011,11000000.0
2006-09-11 06:48:00,5.88027,5.88033,5.8801,5.88027,15000000.0
2006-09-11 06:49:00,5.88016,5.88107,5.8794,5.87987,17000000.0
2006-09-11 06:50:00,5.87996,5.88028,5.8791,5.87991,13000000.0
2006-09-11 06:51:00,5.87982,5.88045,5.87928,5.87995,8000000.0
2006-09-11 06:52:00,5.87972,5.88032,5.87861,5.87879,14000000.0
2006-09-11 06:53:00,5.8784,5.87896,5.87834,5.87864,13000000.0
2006-09-11 06:54:00,5.8786,5.87871,5.87848,5.87848,8000000.0
2006-09-11 06:55:00,5.87851,5.87947,5.87802,5.87802,10000000.0
2006-09-11 06:56:00,5.87747,5.87886,5.87695,5.87783,11000000.0
2006-09-11 06:57:00,5.8768,5.87697,5.8757,5.87574,17000000.0
2006-09-11 06:58:00,5.87632,5.87718,5.87562,5.87627,12000000.0
2006-09-11 06:59:00,5.87578,5.87658,5.8756,5.87617,14000000.0
2006-09-11 07:00:00,5.87623,5.8771,5.87616,5.87635,11000000.0
2006-09-11 07:01:00,5.8762,5.87769,5.87604,5.87769,10000000.0
2006-09-11 07:02:00,5.87777,5.87777,5.87623,5.87623,14000000.0
2006-09-11 07:03:00,5.87573,5.876,5.87454,5.8758,7000000.0
2006-09-11 07:04:00,5.87589,5.87589,5.8739,5.87574,16000000.0
2006-09-11 07:05:00,5.87434,5.87556,5.87418,5.8749,15000000.0
2006-09-11 07:06:00,5.87415,5.87534,5.87415,5.87479,16000000.0
2006-09-11 07:07:00,5.87405,5.87476,5.87297,5.87466,12000000.0
2006-09-11 07:08:00,5.87517,5.87551,5.8745,5.87455,8000000.0
2006-09-11 07:09:00,5.87423,5.87478,5.87386,5.87448,8000000.0
2006-09-11 07:10:00,5.87452,5.87452,5.8728,5.87414,16000000.0
2006-09-11 07:11:00,5.87494,5.87494,5.873,5.87384,17000000.0
2006-09-11 07:12:00,5.87329,5.87453,5.87314,5.87373,20000000.0
2006-09-11 07:13:00,5.87422,5.87477,5.87406,5.87477,18000000.0
2006-09-11 07:14:00,5.87466,5.87466,5.87347,5.87394,11000000.0
2006-09-11 07:15:00,5.87394,5.87542,5.87381,5.87542,18000000.0
2006-09-11 07:16:00,5.87508,5.87526,5.87346,5.87416,18000000.0
2006-09-11 07:17:00,5.87464,5.87578,5.87464,5.8752,12000000.0
2006-09-11 07:18:00,5.87485,5.87625,5.87456,5.87489,18000000.0
2006-09-11 07:19:00,5.87519,5.87628,5.87453,5.87529,14000000.0
2006-09-11 07:20:00,5.87571,5.8769,5.87537,5.87647,18000000.0
2006-09-11 07:21:00,5.87696,5.87731,5.87547,5.87632,13000000.0
2006-09-11 07:22:00,5.87609,5.87754,5.87568,5.87635,14000000.0
2006-09-11 07:23:00,5.87684,5.87825,5.8764,5.8764,15000000.0
2006-09-11 07:24:00,5.87771,5.87771,5.87581,5.87642,16000000.0
2006-09-11 07:25:00,5.87615,5.87713,5.87592,5.87698,15000000.0
2006-09-11 07:26:00,5.87616,5.87664,5.87531,5.87536,13000000.0
2006-09-11 07:27:00,5.8755,5.87633,5.87433,5.87476,12000000.0
2006-09-11 07:28:00,5.87442,5.87515,5.87382,5.8747,22000000.0
2006-09-11 07:29:00,5.87451,5.87509,5.87347,5.87509,16000000.0
2006-09-11 07:30:00,5.87457,5.87499,5.87353,5.87397,14000000.0
2006-09-11 07:31:00,5.87395,5.87495,5.8736,5.87396,13000000.0
2006-09-11 07:32:00,5.87474,5.8758,5.87474,5.87504,9000000.0
2006-09-11 07:33:00,5.87489,5.87625,5.87489,5.87625,7000000.0
2006-09-11 07:34:00,5.87571,5.87634,5.87452,5.87597,18000000.0
2006-09-11 07:35:00,5.87592,5.87595,5.87481,5.87485,9000000.0
2006-09-11 07:36:00,5.87478,5.87526,5.87415,5.87415,13000000.0
2006-09-11 07:37:00,5.87369,5.87369,5.87255,5.87292,11000000.0
2006-09-11 07:38:00,5.87272,5.87272,5.87013,5.87153,11000000.0
2006-09-11 07:39:00,5.87249,5.87307,5.87081,5.8719,19000000.0
2006-09-11 07:40:00,5.87171,5.87175,5.87089,5.87175,11000000.0
2006-09-11 07:41:00,5.87157,5.87157,5.87049,5.87127,7000000.0
2006-09-11 07:42:00,5.87133,5.87295,5.87133,5.87295,13000000.0
2006-09-11 07:43:00,5.87181,5.87326,5.87106,5.8722,14000000.0
2006-09-11 07:44:00,5.87303,5.87309,5.87196,5.87238,10000000.0
2006-09-11 07:45:00,5.87307,5.87361,5.87222,5.8735,8000000.0
2006-09-11 07:46:00,5.87253,5.87417,5.87217,5.8723,13000000.0
2006-09-11 07:47:00,5.87238,5.87381,5.87238,5.87253,15000000.0
2006-09-11 07:48:00,5.87397,5.87397,5.87182,5.87182,13000000.0
2006-09-11 07:49:00,5.8724,5.87396,5.87167,5.87337,10000000.0
2006-09-11 07:50:00,5.87282,5.87412,5.87282,5.87352,17000000.0
2006-09-11 07:51:00,5.87349,5.87443,5.87312,5.87312,16000000.0
2006-09-11 07:52:00,5.8744,5.8744,5.87285,5.87336,13000000.0
2006-09-11 07:53:00,5.87367,5.87392,5.8726,5.87357,10000000.0
2006-09-11 07:54:00,5.87322,5.87405,5.87265,5.87405,11000000.0
2006-09-11 07:55:00,5.8746,5.87535,5.87332,5.87535,12000000.0
2006-09-11 07:56:00,5.8746,5.87507,5.87341,5.87429,13000000.0
2006-09-11 07:57:00,5.87406,5.87413,5.87162,5.87206,8000000.0
2006-09-11 07:58:00,5.87253,5.87317,5.87182,5.87295,14000000.0
2006-09-11 07:59:00,5.87355,5.87392,5.87231,5.87349,15000000.0
2006-09-11 08:00:00,5.87391,5.87529,5.87359,5.87518,10000000.0
2006-09-11 08:01:00,5.87514,5.87558,5.87374,5.87556,13000000.0
2006-09-11 08:02:00,5.87507,5.87508,5.87396,5.87396,14000000.0
2006-09-11 08:03:00,5.87383,5.8753,5.87383,5.87523,12000000.0
2006-09-11 08:04:00,5.87625,5.87705,5.87492,5.87542,16000000.0
2006-09-11 08:05:00,5.8756,5.87689,5.8756,5.87568,14000000.0
2006-09-11 08:06:00,5.87549,5.87691,5.87531,5.87691,19000000.0
2006-09-11 08:07:00,5.87609,5.87708,5.87551,5.87681,19000000.0
2006-09-11 08:08:00,5.87657,5.8775,5.87584,5.87644,11000000.0
2006-09-11 08:09:00,5.87847,5.87919,5.87803,5.87818,10000000.0
2006-09-11 08:10:00,5.87743,5.87861,5.8769,5.87821,16000000.0
2006-09-11 08:11:00,5.87955,5.88031,5.8789,5.88031,9000000.0
2006-09-11 08:12:00,5.8796,5.8798,5.87869,5.87869,10000000.0
2006-09-11 08:13:00,5.87856,5.88003,5.87837,5.88003,11000000.0
2006-09-11 08:14:00,5.87988,5.88003,5.87864,5.87904,12000000.0
2006-09-11 08:15:00,5.8789,5.88044,5.8789,5.87968,15000000.0
2006-09-11 08:16:00,5.88084,5.8812,5.8794,5.88076,14000000.0
2006-09-11 08:17:00,5.88077,5.88101,5.87857,5.87857,10000000.0
2006-09-11 08:18:00,5.87928,5.87972,5.87883,5.87972,9000000.0
2006-09-11 08:19:00,5.87974,5.87987,5.87837,5.87856,11000000.0
2006-09-11 08:20:00,5.87872,5.87921,5.87845,5.87871,11000000.0
2006-09-11 08:21:00,5.87747,5.87869,5.87728,5.87848,20000000.0
2006-09-11 08:22:00,5.8771,5.87759,5.87643,5.87759,8000000.0
2006-09-11 08:23:00,5.87769,5.87769,5.87605,5.87682,12000000.0
2006-09-11 08:24:00,5.87735,5.87737,5.87605,5.87737,13000000.0
2006-09-11 08:25:00,5.87741,5.87811,5.8765,5.8765,12000000.0
2006-09-11 08:26:00,5.87577,5.87586,5.87301,5.87301,13000000.0
2006-09-11 08:27:00,5.87342,5.87442,5.87329,5.87367,11000000.0
2006-09-11 08:28:00,5.87382,5.87446,5.87341,5.87354,8000000.0
2006-09-11 08:29:00,5.87277,5.87368,5.87065,5.87083,12000000.0
2006-09-11 08:30:00,5.8714,5.87207,5.87075,5.87075,11000000.0
2006-09-11 08:31:00,5.87202,5.87327,5.87196,5.87287,10000000.0
2006-09-11 08:32:00,5.87223,5.87234,5.8709,5.87124,13000000.0
2006-09-11 08:33:00,5.87191,5.8725,5.87149,5.87204,11000000.0
2006-09-11 08:34:00,5.87372,5.87537,5.87357,5.87506,17000000.0
2006-09-11 08:35:00,5.87357,5.87461,5.87349,5.87381,11000000.0
2006-09-11 08:36:00,5.87256,5.87352,5.87207,5.8731,10000000.0
2006-09-11 08:37:00,5.87386,5.8748,5.87311,5.87351,9000000.0
2006-09-11 08:38:00,5.87434,5.87686,5.87434,5.87686,18000000.0
2006-09-11 08:39:00,5.87555,5.87708,5.87555,5.87672,8000000.0
2006-09-11 08:40:00,5.87635,5.87708,5.87574,5.87633,7000000.0
2006-09-11 08:41:00,5.87484,5.87613,5.87411,5.87473,16000000.0
2006-09-11 08:42:00,5.87553,5.87555,5.8743,5.87442,14000000.0
2006-09-11 08:43:00,5.87496,5.87629,5.87434,5.87535,12000000.0
2006-09-11 08:44:00,5.87508,5.87647,5.87508,5.87553,9000000.0
2006-09-11 08:45:00,5.87534,5.87671,5.87534,5.87559,18000000.0
2006-09-11 08:46:00,5.87596,5.87648,5.87513,5.876,14000000.0
2006-09-11 08:47:00,5.87533,5.87627,5.87486,5.87598,18000000.0
2006-09-11 08:48:00,5.87629,5.8765,5.87475,5.87605,12000000.0
2006-09-11 08:49:00,5.87577,5.87577,5.87347,5.87576,14000000.0
2006-09-11 08:50:00,5.87484,5.8751,5.87366,5.87366,16000000.0
2006-09-11 08:51:00,5.87514,5.87515,5.87415,5.87491,21000000.0
2006-09-11 08:52:00,5.87484,5.8757,5.87403,5.87412,20000000.0
2006-09-11 08:53:00,5.87496,5.87692,5.87496,5.87692,7000000.0
2006-09-11 08:54:00,5.87584,5.87729,5.87584,5.8768,17000000.0
2006-09-11 08:55:00,5.87705,5.87711,5.87588,5.87683,12000000.0
2006-09-11 08:56:00,5.87679,5.87775,5.87575,5.87775,17000000.0
2006-09-11 08:57:00,5.87759,5.87804,5.87679,5.87696,16000000.0
2006-09-11 08:58:00,5.87649,5.8774,5.87566,5.87596,12000000.0
2006-09-11 08:59:00,5.8763,5.87655,5.87485,5.87536,13000000.0
2006-09-11 09:00:00,5.87486,5.8758,5.87486,5.87578,17000000.0
2006-09-11 09:01:00,5.87589,5.87684,5.87499,5.87684,13000000.0
2006-09-11 09:02:00,5.87581,5.87666,5.87576,5.87576,8000000.0
2006-09-11 09:03:00,5.87593,5.87776,5.87593,5.87776,16000000.0
2006-09-11 09:04:00,5.87786,5.87789,5.87606,5.87606,8000000.0
2006-09-11 09:05:00,5.87644,5.87758,5.87601,5.87758,11000000.0
2006-09-11 09:06:00,5.87698,5.87723,5.87632,5.87712,10000000.0
2006-09-11 09:07:00,5.87697,5.87707,5.87596,5.87707,10000000.0
2006-09-11 09:08:00,5.87742,5.87761,5.8757,5.87641,19000000.0
2006-09-11 09:09:00,5.87648,5.87727,5.87619,5.87692,16000000.0
2006-09-11 09:10:00,5.87704,5.87717,5.8755,5.87586,8000000.0
2006-09-11 09:11:00,5.87591,5.87761,5.87591,5.87622,11000000.0
2006-09-11 09:12:00,5.87617,5.87655,5.87552,5.87589,16000000.0
2006-09-11 09:13:00,5.87585,5.87618,5.87511,5.87602,15000000.0
2006-09-11 09:14:00,5.87581,5.87592,5.8734,5.87459,17000000.0
2006-09-11 09:15:00,5.875,5.87547,5.87464,5.875,12000000.0
2006-09-11 09:16:00,5.87364,5.87418,5.87296,5.87335,14000000.0
2006-09-11 09:17:00,5.87394,5.87408,5.87243,5.87301,14000000.0
2006-09-11 09:18:00,5.87299,5.87303,5.8713,5.87207,18000000.0
2006-09-11 09:19:00,5.87184,5.8732,5.87184,5.87295,14000000.0
2006-09-11 09:20:00,5.87321,5.87358,5.87222,5.87241,18000000.0
2006-09-11 09:21:00,5.87355,5.87497,5.87326,5.87464,17000000.0
2006-09-11 09:22:00,5.87506,5.87628,5.87432,5.87628,13000000.0
2006-09-11 09:23:00,5.87591,5.87643,5.87531,5.87575,12000000.0
2006-09-11 09:24:00,5.8763,5.87744,5.8763,5.87641,14000000.0
2006-09-11 09:25:00,5.87711,5.87812,5.87633,5.87776,9000000.0
2006-09-11 09:26:00,5.87753,5.87771,5.87622,5.87729,13000000.0
2006-09-11 09:27:00,5.87777,5.87814,5.87589,5.87589,13000000.0
2006-09-11 09:28:00,5.87589,5.87633,5.875,5.8761,19000000.0
2006-09-11 09:29:00,5.8763,5.87682,5.87523,5.87649,14000000.0
2006-09-11 09:30:00,5.87607,5.87657,5.87506,5.87554,15000000.0
2006-09-11 09:31:00,5.87542,5.87574,5.87491,5.87512,11000000.0
2006-09-11 09:32:00,5.87547,5.87625,5.87464,5.87527,16000000.0
2006-09-11 09:33:00,5.87514,5.87681,5.87502,5.87681,9000000.0
2006-09-11 09:34:00,5.87594,5.87618,5.87473,5.87505,18000000.0
2006-09-11 09:35:00,5.87508,5.87664,5.87508,5.87613,14000000.0
2006-09-11 09:36:00,5.87639,5.87663,5.87544,5.87613,16000000.0
2006-09-11 09:37:00,5.87643,5.87653,5.87527,5.87566,20000000.0
2006-09-11 09:38:00,5.87591,5.87636,5.87493,5.87599,19000000.0
2006-09-11 09:39:00,5.876,5.87602,5.87368,5.87512,16000000.0
2006-09-11 09:40:00,5.87521,5.87539,5.87413,5.8753,12000000.0
2006-09-11 09:41:00,5.87485,5.87513,5.87355,5.87513,18000000.0
2006-09-11 09:42:00,5.8746,5.87589,5.87388,5.87589,16000000.0
2006-09-11 09:43:00,5.87468,5.87599,5.87384,5.87435,15000000.0
2006-09-11 09:44:00,5.87423,5.87476,5.87336,5.87382,13000000.0
2006-09-11 09:45:00,5.87399,5.87439,5.87342,5.87383,13000000.0
2006-09-11 09:46:00,5.87416,5.87416,5.8723,5.87318,17000000.0
2006-09-11 09:47:00,5.87252,5.87359,5.87191,5.87338,13000000.0
2006-09-11 09:48:00,5.87295,5.87381,5.87161,5.87311,16000000.0
2006-09-11 09:49:00,5.8726,5.87321,5.87211,5.87232,17000000.0
2006-09-11 09:50:00,5.87198,5.87305,5.87161,5.87305,12000000.0
2006-09-11 09:51:00,5.87318,5.87319,5.8717,5.87196,16000000.0
2006-09-11 09:52:00,5.87191,5.87305,5.87159,5.87279,16000000.0
2006-09-11 09:53:00,5.8718,5.87291,5.87085,5.87177,15000000.0
2006-09-11 09:54:00,5.87322,5.87322,5.87157,5.87157,15000000.0
2006-09-11 09:55:00,5.8731,5.87354,5.87213,5.87322,15000000.0
2006-09-11 09:56:00,5.87318,5.87371,5.87213,5.87366,17000000.0
2006-09-11 09:57:00,5.87376,5.87376,5.87158,5.87163,12000000.0
2006-09-11 09:58:00,5.87351,5.87351,5.87207,5.87287,14000000.0
2006-09-11 09:59:00,5.87303,5.87307,5.87141,5.87235,10000000.0
2006-09-11 10:00:00,5.87258,5.8732,5.87188,5.87237,11000000.0
2006-09-11 10:01:00,5.87077,5.87206,5.87072,5.87185,24000000.0
2006-09-11 10:02:00,5.87142,5.87187,5.86894,5.86989,14000000.0
2006-09-11 10:03:00,5.8693,5.8693,5.86714,5.86714,16000000.0
2006-09-11 10:04:00,5.86806,5.86941,5.86745,5.86941,10000000.0
2006-09-11 10:05:00,5.86999,5.86999,5.86796,5.86924,10000000.0
2006-09-11 10:06:00,5.86935,5.86955,5.86792,5.86866,9000000.0
2006-09-11 10:07:00,5.86868,5.86868,5.86666,5.86666,11000000.0
2006-09-11 10:08:00,5.86839,5.86849,5.86569,5.8661,9000000.0
2006-09-11 10:09:00,5.86633,5.86635,5.8638,5.86505,11000000.0
2006-09-11 10:10:00,5.86465,5.86502,5.86331,5.86467,15000000.0
2006-09-11 10:11:00,5.86477,5.86477,5.86165,5.8624,16000000.0
2006-09-11 10:12:00,5.86173,5.8627,5.86116,5.86262,19000000.0
2006-09-11 10:13:00,5.86213,5.86253,5.86133,5.86176,9000000.0
2006-09-11 10:14:00,5.8624,5.86276,5.86133,5.86157,11000000.0
2006-09-11 10:15:00,5.86178,5.86265,5.86167,5.86265,8000000.0
2006-09-11 10:16:00,5.86254,5.86341,5.86106,5.86284,17000000.0
2006-09-11 10:17:00,5.86326,5.8634,5.8614,5.86266,16000000.0
2006-09-11 10:18:00,5.86347,5.86427,5.8631,5.86343,16000000.0
2006-09-11 10:19:00,5.86265,5.86361,5.86147,5.86185,17000000.0
2006-09-11 10:20:00,5.86205,5.86242,5.86172,5.86181,16000000.0
2006-09-11 10:21:00,5.86144,5.86161,5.86022,5.8609,7000000.0
2006-09-11 10:22:00,5.86056,5.86097,5.85963,5.86097,10000000.0
2006-09-11 10:23:00,5.85999,5.86052,5.85921,5.86052,14000000.0
2006-09-11 10:24:00,5.86011,5.86076,5.85971,5.86061,13000000.0
2006-09-11 10:25:00,5.86036,5.86133,5.85968,5.86126,12000000.0
2006-09-11 10:26:00,5.86171,5.86238,5.86078,5.86142,11000000.0
2006-09-11 10:27:00,5.86094,5.86117,5.85974,5.86097,13000000.0
2006-09-11 10:28:00,5.86122,5.86122,5.85963,5.8612,13000000.0
2006-09-11 10:29:00,5.86091,5.86153,5.86026,5.86087,11000000.0
2006-09-11 10:30:00,5.86056,5.86159,5.86031,5.86159,9000000.0
2006-09-11 10:31:00,5.86203,5.86367,5.86087,5.86367,16000000.0
2006-09-11 10:32:00,5.8634,5.86375,5.86219,5.86302,9000000.0
2006-09-11 10:33:00,5.862,5.86313,5.86172,5.86313,12000000.0
2006-09-11 10:34:00,5.86435,5.86508,5.86337,5.86508,11000000.0
2006-09-11 10:35:00,5.86523,5.86526,5.86334,5.86346,17000000.0
2006-09-11 10:36:00,5.8637,5.86389,5.86223,5.86304,10000000.0
2006-09-11 10:37:00,5.86321,5.86399,5.8615,5.86322,15000000.0
2006-09-11 10:38:00,5.86472,5.86542,5.86302,5.86315,17000000.0
2006-09-11 10:39:00,5.86378,5.86397,5.86183,5.86339,13000000.0
2006-09-11 10:40:00,5.86346,5.86346,5.86253,5.86285,10000000.0
2006-09-11 10:41:00,5.86276,5.86303,5.86199,5.8627,15000000.0
2006-09-11 10:42:00,5.86257,5.86295,5.86101,5.86295,12000000.0
2006-09-11 10:43:00,5.86327,5.86376,5.8621,5.86376,13000000.0
2006-09-11 10:44:00,5.86418,5.86466,5.86291,5.86318,12000000.0
2006-09-11 10:45:00,5.86267,5.86401,5.86201,5.86271,13000000.0
2006-09-11 10:46:00,5.86381,5.86381,5.86236,5.86265,13000000.0
2006-09-11 10:47:00,5.86217,5.86297,5.86174,5.86247,7000000.0
2006-09-11 10:48:00,5.86301,5.86336,5.86225,5.86287,12000000.0
2006-09-11 10:49:00,5.86316,5.86355,5.86227,5.86255,10000000.0
2006-09-11 10:50:00,5.86234,5.86329,5.86178,5.86303,14000000.0
2006-09-11 10:51:00,5.86179,5.86358,5.86179,5.86356,11000000.0
2006-09-11 10:52:00,5.86322,5.86335,5.86193,5.86212,20000000.0
2006-09-11 10:53:00,5.86274,5.86327,5.86175,5.86175,9000000.0
2006-09-11 10:54:00,5.86241,5.8633,5.86213,5.8633,18000000.0
2006-09-11 10:55:00,5.86294,5.86302,5.86217,5.86251,10000000.0
2006-09-11 10:56:00,5.86212,5.86347,5.86169,5.86347,11000000.0
2006-09-11 10:57:00,5.86339,5.86339,5.86233,5.86285,8000000.0
2006-09-11 10:58:00,5.86188,5.86341,5.8617,5.86341,10000000.0
2006-09-11 10:59:00,5.86291,5.86372,5.86258,5.86355,10000000.0
2006-09-11 11:00:00,5.86396,5.86484,5.86311,5.86484,15000000.0
2006-09-11 11:01:00,5.86478,5.86555,5.86378,5.86413,12000000.0
2006-09-11 11:02:00,5.866,5.86666,5.86538,5.86603,8000000.0
2006-09-11 11:03:00,5.86554,5.86685,5.86481,5.86596,11000000.0
2006-09-11 11:04:00,5.86533,5.86533,5.86355,5.8649,15000000.0
2006-09-11 11:05:00,5.86457,5.86551,5.8643,5.86541,17000000.0
2006-09-11 11:06:00,5.8648,5.86554,5.86396,5.86477,12000000.0
2006-09-11 11:07:00,5.86521,5.86561,5.86476,5.86499,11000000.0
2006-09-11 11:08:00,5.86494,5.86625,5.86438,5.86526,22000000.0
2006-09-11 11:09:00,5.86528,5.86598,5.86455,5.86486,9000000.0
2006-09-11 11:10:00,5.86541,5.86567,5.86477,5.86552,16000000.0
2006-09-11 11:11:00,5.86607,5.86655,5.86559,5.86574,7000000.0
2006-09-11 11:12:00,5.86585,5.86676,5.86557,5.86628,15000000.0
2006-09-11 11:13:00,5.86628,5.86633,5.8647,5.86529,11000000.0
2006-09-11 11:14:00,5.86494,5.8655,5.86363,5.8648,18000000.0
2006-09-11 11:15:00,5.86444,5.86594,5.86397,5.86594,11000000.0
2006-09-11 11:16:00,5.86611,5.86679,5.86473,5.86473,13000000.0
2006-09-11 11:17:00,5.86556,5.86558,5.86418,5.86518,13000000.0
2006-09-11 11:18:00,5.86475,5.86543,5.86421,5.8653,9000000.0
2006-09-11 11:19:00,5.86471,5.86563,5.86417,5.86503,17000000.0
2006-09-11 11:20:00,5.86559,5.86733,5.86489,5.86698,14000000.0
2006-09-11 11:21:00,5.86715,5.86758,5.86598,5.86718,14000000.0
2006-09-11 11:22:00,5.86603,5.86642,5.86476,5.86541,22000000.0
2006-09-11 11:23:00,5.86661,5.86705,5.86615,5.86655,8000000.0
2006-09-11 11:24:00,5.86636,5.86714,5.86548,5.86597,18000000.0
2006-09-11 11:25:00,5.86697,5.86734,5.86639,5.86657,9000000.0
2006-09-11 11:26:00,5.86669,5.867,5.86531,5.86633,15000000.0
2006-09-11 11:27:00,5.86514,5.86643,5.86481,5.86603,10000000.0
2006-09-11 11:28:00,5.86595,5.86595,5.86424,5.8645,13000000.0
2006-09-11 11:29:00,5.86464,5.86478,5.86259,5.86401,17000000.0
2006-09-11 11:30:00,5.8629,5.86365,5.86141,5.86251,13000000.0
2006-09-11 11:31:00,5.86312,5.86354,5.86223,5.86241,12000000.0
2006-09-11 11:32:00,5.86207,5.8638,5.86207,5.86339,20000000.0
2006-09-11 11:33:00,5.8639,5.86428,5.86295,5.86417,16000000.0
2006-09-11 11:34:00,5.86387,5.86537,5.86345,5.86537,13000000.0
2006-09-11 11:35:00,5.86468,5.86625,5.86416,5.86591,14000000.0
2006-09-11 11:36:00,5.86582,5.86582,5.86285,5.86369,11000000.0
2006-09-11 11:37:00,5.86357,5.86364,5.86168,5.86228,16000000.0
2006-09-11 11:38:00,5.86305,5.86325,5.86112,5.86122,8000000.0
2006-09-11 11:39:00,5.86216,5.86255,5.86097,5.86127,11000000.0
2006-09-11 11:40:00,5.86166,5.86166,5.85984,5.85984,12000000.0
2006-09-11 11:41:00,5.8608,5.86107,5.85956,5.86096,10000000.0
2006-09-11 11:42:00,5.86115,5.86151,5.86036,5.86049,10000000.0
2006-09-11 11:43:00,5.86047,5.86103,5.8592,5.86103,17000000.0
2006-09-11 11:44:00,5.86079,5.86156,5.85978,5.86042,15000000.0
2006-09-11 11:45:00,5.85955,5.85974,5.85678,5.85684,16000000.0
2006-09-11 11:46:00,5.85694,5.85787,5.85662,5.85787,7000000.0
2006-09-11 11:47:00,5.8576,5.85809,5.85626,5.85798,16000000.0
2006-09-11 11:48:00,5.8577,5.85797,5.85579,5.85702,13000000.0
2006-09-11 11:49:00,5.85652,5.85681,5.85544,5.8561,10000000.0
2006-09-11 11:50:00,5.85605,5.85605,5.85443,5.85461,12000000.0
2006-09-11 11:51:00,5.85349,5.85458,5.85289,5.85323,14000000.0
2006-09-11 11:52:00,5.8529,5.85295,5.85011,5.85131,18000000.0
2006-09-11 11:53:00,5.85158,5.85178,5.85066,5.85136,16000000.0
2006-09-11 11:54:00,5.85226,5.85314,5.85174,5.85314,8000000.0
2006-09-11 11:55:00,5.85353,5.85382,5.8515,5.85156,8000000.0
2006-09-11 11:56:00,5.85317,5.85359,5.8524,5.85301,8000000.0
2006-09-11 11:57:00,5.85324,5.85465,5.85284,5.85465,11000000.0
2006-09-11 11:58:00,5.8533,5.8552,5.8533,5.8552,14000000.0
2006-09-11 11:59:00,5.85476,5.85489,5.85364,5.85392,11000000.0
2006-09-11 12:00:00,5.85453,5.85489,5.8538,5.85488,15000000.0
2006-09-11 12:01:00,5.85431,5.85549,5.85333,5.85454,13000000.0
2006-09-11 12:02:00,5.8545,5.8545,5.85247,5.85319,15000000.0
2006-09-11 12:03:00,5.85371,5.8551,5.85351,5.8551,11000000.0
2006-09-11 12:04:00,5.85505,5.85514,5.8543,5.85509,9000000.0
2006-09-11 12:05:00,5.85452,5.85517,5.85383,5.85429,9000000.0
2006-09-11 12:06:00,5.85417,5.85526,5.85382,5.85382,15000000.0
2006-09-11 12:07:00,5.85397,5.85557,5.85397,5.85436,11000000.0
2006-09-11 12:08:00,5.85469,5.85503,5.85405,5.85405,8000000.0
2006-09-11 12:09:00,5.85406,5.85527,5.85406,5.85501,18000000.0
2006-09-11 12:10:00,5.85508,5.85527,5.85506,5.85525,14000000.0
2006-09-11 12:11:00,5.85581,5.85586,5.85374,5.85464,9000000.0
2006-09-11 12:12:00,5.8549,5.85596,5.85374,5.85526,18000000.0
2006-09-11 12:13:00,5.85436,5.85511,5.85388,5.85475,12000000.0
2006-09-11 12:14:00,5.85464,5.85464,5.85335,5.85448,10000000.0
2006-09-11 12:15:00,5.8551,5.85512,5.85345,5.8549,8000000.0
2006-09-11 12:16:00,5.85427,5.85427,5.85252,5.8539,14000000.0
2006-09-11 12:17:00,5.85399,5.85523,5.8532,5.85491,13000000.0
2006-09-11 12:18:00,5.85476,5.85477,5.85331,5.85331,10000000.0
2006-09-11 12:19:00,5.85333,5.85463,5.85319,5.85419,11000000.0
2006-09-11 12:20:00,5.85492,5.85573,5.85428,5.85573,8000000.0
2006-09-11 12:21:00,5.85538,5.85608,5.85401,5.85401,20000000.0
2006-09-11 12:22:00,5.85485,5.85595,5.85484,5.85504,14000000.0
2006-09-11 12:23:00,5.85559,5.8566,5.85501,5.85585,11000000.0
2006-09-11 12:24:00,5.8561,5.8566,5.85444,5.85642,17000000.0
2006-09-11 12:25:00,5.85696,5.85765,5.85567,5.85668,12000000.0
2006-09-11 12:26:00,5.85696,5.85727,5.85641,5.85701,7000000.0
2006-09-11 12:27:00,5.8573,5.85807,5.85696,5.85807,7000000.0
2006-09-11 12:28:00,5.8577,5.85873,5.85703,5.85873,19000000.0
2006-09-11 12:29:00,5.85858,5.85858,5.8573,5.85821,12000000.0
2006-09-11 12:30:00,5.85835,5.85851,5.85772,5.85847,10000000.0
2006-09-11 12:31:00,5.85842,5.859,5.85734,5.8582,12000000.0
2006-09-11 12:32:00,5.85763,5.8584,5.85711,5.85819,12000000.0
2006-09-11 12:33:00,5.85761,5.85822,5.85706,5.85765,15000000.0
2006-09-11 12:34:00,5.85794,5.85794,5.85679,5.85751,12000000.0
2006-09-11 12:35:00,5.85767,5.85852,5.85714,5.85819,12000000.0
2006-09-11 12:36:00,5.85725,5.85807,5.85683,5.85769,15000000.0
2006-09-11 12:37:00,5.85786,5.85786,5.85639,5.85665,8000000.0
2006-09-11 12:38:00,5.85607,5.85714,5.85587,5.85587,15000000.0
2006-09-11 12:39:00,5.85732,5.85732,5.85588,5.85647,14000000.0
2006-09-11 12:40:00,5.85542,5.8569,5.85542,5.85688,18000000.0
2006-09-11 12:41:00,5.85675,5.85718,5.85599,5.85679,11000000.0
2006-09-11 12:42:00,5.85661,5.8576,5.8559,5.85596,17000000.0
2006-09-11 12:43:00,5.85604,5.85706,5.85604,5.85706,11000000.0
2006-09-11 12:44:00,5.8571,5.8571,5.85582,5.85583,13000000.0
2006-09-11 12:45:00,5.85676,5.85731,5.85642,5.85678,10000000.0
2006-09-11 12:46:00,5.85672,5.85808,5.85663,5.858,20000000.0
2006-09-11 12:47:00,5.85758,5.85781,5.8569,5.85742,10000000.0
2006-09-11 12:48:00,5.8574,5.85756,5.85676,5.8573,10000000.0
2006-09-11 12:49:00,5.85733,5.85764,5.8566,5.85764,15000000.0
2006-09-11 12:50:00,5.85758,5.85798,5.85652,5.85756,14000000.0
2006-09-11 12:51:00,5.85761,5.85761,5.85664,5.85761,14000000.0
2006-09-11 12:52:00,5.85784,5.85811,5.85713,5.85811,9000000.0
2006-09-11 12:53:00,5.85844,5.85867,5.85702,5.85801,9000000.0
2006-09-11 12:54:00,5.85816,5.85852,5.8571,5.85731,20000000.0
2006-09-11 12:55:00,5.85799,5.85883,5.85778,5.8585,12000000.0
2006-09-11 12:56:00,5.85851,5.85983,5.85824,5.85975,7000000.0
2006-09-11 12:57:00,5.86089,5.86163,5.85996,5.86163,13000000.0
2006-09-11 12:58:00,5.86152,5.86152,5.85985,5.86138,16000000.0
2006-09-11 12:59:00,5.86166,5.86228,5.8607,5.86111,14000000.0
2006-09-11 13:00:00,5.86192,5.86192,5.86025,5.86153,12000000.0
2006-09-11 13:01:00,5.86156,5.86156,5.86048,5.86153,17000000.0
2006-09-11 13:02:00,5.86189,5.86193,5.86017,5.86079,10000000.0
2006-09-11 13:03:00,5.86103,5.86252,5.86103,5.86218,22000000.0
2006-09-11 13:04:00,5.86114,5.8651,5.86091,5.8651,20000000.0
2006-09-11 13:05:00,5.86548,5.86574,5.86353,5.8641,14000000.0
2006-09-11 13:06:00,5.86432,5.86528,5.86369,5.86448,17000000.0
2006-09-11 13:07:00,5.8647,5.8647,5.86328,5.86433,22000000.0
2006-09-11 13:08:00,5.86342,5.86434,5.86292,5.8636,12000000.0
2006-09-11 13:09:00,5.86349,5.86422,5.86181,5.8635,12000000.0
2006-09-11 13:10:00,5.86402,5.86441,5.86279,5.8639,20000000.0
2006-09-11 13:11:00,5.86307,5.86555,5.86307,5.86546,12000000.0
2006-09-11 13:12:00,5.86548,5.8657,5.86431,5.86481,16000000.0
2006-09-11 13:13:00,5.86502,5.86527,5.86364,5.86388,14000000.0
2006-09-11 13:14:00,5.8638,5.8638,5.86248,5.86291,17000000.0
2006-09-11 13:15:00,5.86294,5.86368,5.86268,5.8628,7000000.0
2006-09-11 13:16:00,5.86251,5.86345,5.86241,5.86345,9000000.0
2006-09-11 13:17:00,5.86378,5.86425,5.86237,5.863,15000000.0
2006-09-11 13:18:00,5.86367,5.8639,5.86254,5.86264,17000000.0
2006-09-11 13:19:00,5.8624,5.86407,5.8624,5.86306,15000000.0
2006-09-11 13:20:00,5.86288,5.86361,5.8617,5.86361,12000000.0
2006-09-11 13:21:00,5.86384,5.86384,5.86225,5.86305,24000000.0
2006-09-11 13:22:00,5.86372,5.86372,5.86263,5.86263,12000000.0
2006-09-11 13:23:00,5.86268,5.86373,5.86178,5.86238,12000000.0
2006-09-11 13:24:00,5.86251,5.86324,5.86112,5.86264,18000000.0
2006-09-11 13:25:00,5.86232,5.86232,5.86013,5.86013,12000000.0
2006-09-11 13:26:00,5.86059,5.86256,5.86059,5.86211,12000000.0
2006-09-11 13:27:00,5.86291,5.86291,5.86112,5.86268,9000000.0
2006-09-11 13:28:00,5.86245,5.86276,5.86164,5.86254,15000000.0
2006-09-11 13:29:00,5.8622,5.86265,5.86146,5.86213,14000000.0
2006-09-11 13:30:00,5.86323,5.8635,5.86115,5.86115,11000000.0
2006-09-11 13:31:00,5.86101,5.86138,5.86019,5.86131,11000000.0
2006-09-11 13:32:00,5.86158,5.86158,5.85993,5.86094,8000000.0
2006-09-11 13:33:00,5.86033,5.8608,5.8595,5.86016,14000000.0
2006-09-11 13:34:00,5.85903,5.86095,5.85903,5.86038,11000000.0
2006-09-11 13:35:00,5.85989,5.86071,5.85865,5.86058,16000000.0
2006-09-11 13:36:00,5.86075,5.86116,5.85915,5.85915,8000000.0
2006-09-11 13:37:00,5.86059,5.86093,5.85933,5.86073,17000000.0
2006-09-11 13:38:00,5.86024,5.8605,5.85951,5.8602,14000000.0
2006-09-11 13:39:00,5.86145,5.86171,5.8603,5.8612,10000000.0
2006-09-11 13:40:00,5.86091,5.86111,5.85986,5.86071,8000000.0
2006-09-11 13:41:00,5.85943,5.86028,5.85922,5.86019,11000000.0
2006-09-11 13:42:00,5.8601,5.86035,5.85931,5.85942,14000000.0
2006-09-11 13:43:00,5.85947,5.86016,5.85932,5.85964,11000000.0
2006-09-11 13:44:00,5.86018,5.8624,5.85996,5.86056,11000000.0
2006-09-11 13:45:00,5.86066,5.8609,5.85895,5.86082,14000000.0
2006-09-11 13:46:00,5.85921,5.86012,5.85921,5.85941,11000000.0
2006-09-11 13:47:00,5.85883,5.86026,5.85881,5.85928,13000000.0
2006-09-11 13:48:00,5.85915,5.86053,5.85896,5.86053,14000000.0
2006-09-11 13:49:00,5.86046,5.86046,5.85934,5.85934,12000000.0
2006-09-11 13:50:00,5.85915,5.86004,5.85869,5.86004,16000000.0
2006-09-11 13:51:00,5.86005,5.86051,5.85886,5.86051,14000000.0
2006-09-11 13:52:00,5.85932,5.8605,5.85911,5.85917,10000000.0
2006-09-11 13:53:00,5.85939,5.86054,5.85939,5.86054,10000000.0
2006-09-11 13:54:00,5.86031,5.86121,5.85924,5.86121,8000000.0
2006-09-11 13:55:00,5.8615,5.86308,5.86038,5.8625,13000000.0
2006-09-11 13:56:00,5.86464,5.86467,5.86311,5.86312,17000000.0
2006-09-11 13:57:00,5.86435,5.86502,5.86261,5.86444,13000000.0
2006-09-11 13:58:00,5.8635,5.86499,5.8635,5.86494,7000000.0
2006-09-11 13:59:00,5.86413,5.86485,5.863,5.86485,9000000.0
2006-09-11 14:00:00,5.86484,5.86484,5.86332,5.86393,7000000.0
2006-09-11 14:01:00,5.86335,5.86369,5.86222,5.86311,11000000.0
2006-09-11 14:02:00,5.86266,5.86346,5.86193,5.86193,19000000.0
2006-09-11 14:03:00,5.86184,5.86326,5.86184,5.86265,13000000.0
2006-09-11 14:04:00,5.86289,5.8631,5.86106,5.8615,22000000.0
2006-09-11 14:05:00,5.86159,5.8616,5.86031,5.86126,17000000.0
2006-09-11 14:06:00,5.86223,5.86223,5.86093,5.86093,11000000.0
2006-09-11 14:07:00,5.86121,5.86289,5.86113,5.86212,9000000.0
2006-09-11 14:08:00,5.86202,5.86235,5.86122,5.86137,11000000.0
2006-09-11 14:09:00,5.8622,5.86302,5.8614,5.86164,12000000.0
2006-09-11 14:10:00,5.86217,5.86278,5.86139,5.86139,13000000.0
2006-09-11 14:11:00,5.86172,5.86289,5.86165,5.86198,14000000.0
2006-09-11 14:12:00,5.86177,5.86283,5.86153,5.86182,11000000.0
2006-09-11 14:13:00,5.86151,5.86262,5.86134,5.86254,11000000.0
2006-09-11 14:14:00,5.86278,5.86376,5.86261,5.86376,7000000.0
2006-09-11 14:15:00,5.86234,5.86302,5.86097,5.86124,14000000.0
2006-09-11 14:16:00,5.86169,5.86224,5.86052,5.86129,13000000.0
2006-09-11 14:17:00,5.86148,5.86203,5.86057,5.86153,22000000.0
2006-09-11 14:18:00,5.86184,5.86203,5.8611,5.86201,15000000.0
2006-09-11 14:19:00,5.8611,5.86192,5.86079,5.86188,12000000.0
2006-09-11 14:20:00,5.86142,5.86197,5.86094,5.8617,7000000.0
2006-09-11 14:21:00,5.86203,5.86333,5.86012,5.86204,13000000.0
2006-09-11 14:22:00,5.86132,5.86269,5.86089,5.86249,8000000.0
2006-09-11 14:23:00,5.86135,5.86161,5.86056,5.86155,11000000.0
2006-09-11 14:24:00,5.86188,5.86214,5.86077,5.86172,13000000.0
2006-09-11 14:25:00,5.86156,5.86209,5.86051,5.86159,15000000.0
2006-09-11 14:26:00,5.86165,5.86308,5.86161,5.86308,8000000.0
2006-09-11 14:27:00,5.86266,5.86291,5.86126,5.86163,10000000.0
2006-09-11 14:28:00,5.86168,5.86221,5.86089,5.86178,11000000.0
2006-09-11 14:29:00,5.86146,5.86276,5.86104,5.86198,21000000.0
2006-09-11 14:30:00,5.86256,5.86291,5.8614,5.86245,11000000.0
2006-09-11 14:31:00,5.86232,5.86275,5.86144,5.86208,17000000.0
2006-09-11 14:32:00,5.86283,5.86371,5.8619,5.86305,15000000.0
2006-09-11 14:33:00,5.86301,5.86343,5.86257,5.86257,8000000.0
2006-09-11 14:34:00,5.86249,5.86363,5.86212,5.86363,9000000.0
2006-09-11 14:35:00,5.86313,5.8639,5.86278,5.8639,11000000.0
2006-09-11 14:36:00,5.86205,5.86409,5.86205,5.86295,15000000.0
2006-09-11 14:37:00,5.86404,5.86554,5.8639,5.86476,8000000.0
2006-09-11 14:38:00,5.86501,5.86571,5.86411,5.86411,10000000.0
2006-09-11 14:39:00,5.86498,5.86498,5.8631,5.86357,19000000.0
2006-09-11 14:40:00,5.8635,5.86413,5.86235,5.86235,15000000.0
2006-09-11 14:41:00,5.86286,5.86359,5.8617,5.86335,15000000.0
2006-09-11 14:42:00,5.8627,5.86361,5.86194,5.86274,17000000.0
2006-09-11 14:43:00,5.8613,5.8628,5.86059,5.86195,15000000.0
2006-09-11 14:44:00,5.86194,5.86209,5.86063,5.86202,15000000.0
2006-09-11 14:45:00,5.86158,5.86313,5.86061,5.86093,9000000.0
2006-09-11 14:46:00,5.86103,5.8611,5.85961,5.8611,11000000.0
2006-09-11 14:47:00,5.86137,5.86218,5.86029,5.86035,12000000.0
2006-09-11 14:48:00,5.86171,5.86367,5.86123,5.86278,12000000.0
2006-09-11 14:49:00,5.86252,5.86307,5.86188,5.86256,12000000.0
2006-09-11 14:50:00,5.86193,5.86316,5.8612,5.86309,15000000.0
2006-09-11 14:51:00,5.86159,5.86198,5.86061,5.86122,10000000.0
2006-09-11 14:52:00,5.86189,5.86189,5.86029,5.86079,13000000.0
2006-09-11 14:53:00,5.86131,5.86131,5.85996,5.86078,13000000.0
2006-09-11 14:54:00,5.86135,5.8618,5.86053,5.86053,9000000.0
2006-09-11 14:55:00,5.86054,5.8625,5.86049,5.86106,16000000.0
2006-09-11 14:56:00,5.86137,5.86201,5.8607,5.86134,15000000.0
2006-09-11 14:57:00,5.86102,5.86333,5.86102,5.86333,15000000.0
2006-09-11 14:58:00,5.86308,5.86344,5.86212,5.86272,11000000.0
2006-09-11 14:59:00,5.86233,5.86355,5.86164,5.86288,14000000.0
2006-09-11 15:00:00,5.86262,5.86305,5.86145,5.86184,18000000.0
2006-09-11 15:01:00,5.86071,5.86226,5.86071,5.86178,12000000.0
2006-09-11 15:02:00,5.86214,5.86291,5.86196,5.86287,7000000.0
2006-09-11 15:03:00,5.86237,5.86237,5.86087,5.8612,18000000.0
2006-09-11 15:04:00,5.86132,5.86273,5.86132,5.86151,21000000.0
2006-09-11 15:05:00,5.86271,5.86314,5.86137,5.86314,13000000.0
2006-09-11 15:06:00,5.86297,5.86304,5.86125,5.86279,14000000.0
2006-09-11 15:07:00,5.86388,5.86392,5.86248,5.86377,22000000.0
2006-09-11 15:08:00,5.86399,5.86399,5.86284,5.86329,10000000.0
2006-09-11 15:09:00,5.8632,5.86412,5.86262,5.86385,9000000.0
2006-09-11 15:10:00,5.86462,5.86498,5.86324,5.86354,14000000.0
2006-09-11 15:11:00,5.86397,5.86461,5.86298,5.8638,12000000.0
2006-09-11 15:12:00,5.86344,5.86422,5.86216,5.86422,13000000.0
2006-09-11 15:13:00,5.86495,5.86495,5.86219,5.86219,12000000.0
2006-09-11 15:14:00,5.86343,5.86345,5.86193,5.86243,10000000.0
2006-09-11 15:15:00,5.86279,5.86306,5.86124,5.86305,16000000.0
2006-09-11 15:16:00,5.86157,5.86217,5.86127,5.86144,15000000.0
2006-09-11 15:17:00,5.86117,5.8628,5.86117,5.86233,14000000.0
2006-09-11 15:18:00,5.8611,5.86329,5.8611,5.86326,12000000.0
2006-09-11 15:19:00,5.86354,5.86354,5.86276,5.86346,11000000.0
2006-09-11 15:20:00,5.86306,5.86316,5.8617,5.86179,14000000.0
2006-09-11 15:21:00,5.86169,5.86278,5.86121,5.86278,14000000.0
2006-09-11 15:22:00,5.86154,5.86278,5.86151,5.86278,10000000.0
2006-09-11 15:23:00,5.86198,5.86261,5.86132,5.86198,11000000.0
2006-09-11 15:24:00,5.86183,5.86183,5.86096,5.86182,10000000.0
2006-09-11 15:25:00,5.86175,5.86175,5.86009,5.86097,16000000.0
2006-09-11 15:26:00,5.86164,5.86214,5.8603,5.8603,15000000.0
2006-09-11 15:27:00,5.85997,5.86144,5.85997,5.86144,10000000.0
2006-09-11 15:28:00,5.86107,5.86123,5.86008,5.86019,11000000.0
2006-09-11 15:29:00,5.86006,5.86073,5.8595,5.85963,19000000.0
2006-09-11 15:30:00,5.85969,5.86093,5.85951,5.86093,10000000.0
2006-09-11 15:31:00,5.86122,5.86139,5.86025,5.86092,14000000.0
2006-09-11 15:32:00,5.86019,5.86074,5.85926,5.86074,12000000.0
2006-09-11 15:33:00,5.86004,5.86163,5.85978,5.86103,20000000.0
2006-09-11 15:34:00,5.86061,5.86108,5.86016,5.86076,12000000.0
2006-09-11 15:35:00,5.86003,5.86102,5.85945,5.86004,12000000.0
2006-09-11 15:36:00,5.85963,5.86033,5.85875,5.85875,10000000.0
2006-09-11 15:37:00,5.86005,5.8604,5.85825,5.86035,10000000.0
2006-09-11 15:38:00,5.86045,5.86078,5.85908,5.85908,13000000.0
2006-09-11 15:39:00,5.85915,5.86067,5.85908,5.86067,7000000.0
2006-09-11 15:40:00,5.85991,5.86085,5.85953,5.8598,10000000.0
2006-09-11 15:41:00,5.85998,5.86036,5.85978,5.85978,9000000.0
2006-09-11 15:42:00,5.85954,5.86054,5.85941,5.86054,13000000.0
2006-09-11 15:43:00,5.86074,5.86125,5.85994,5.86028,16000000.0
2006-09-11 15:44:00,5.86033,5.86124,5.85997,5.86107,14000000.0
2006-09-11 15:45:00,5.86142,5.86166,5.85987,5.86166,15000000.0
2006-09-11 15:46:00,5.86034,5.86239,5.86008,5.86221,13000000.0
2006-09-11 15:47:00,5.86233,5.86233,5.86102,5.86194,9000000.0
2006-09-11 15:48:00,5.86171,5.86307,5.86137,5.86165,21000000.0
2006-09-11 15:49:00,5.86226,5.86328,5.86169,5.86179,23000000.0
2006-09-11 15:50:00,5.8627,5.86373,5.86235,5.86235,12000000.0
2006-09-11 15:51:00,5.86346,5.86387,5.86233,5.86324,19000000.0
2006-09-11 15:52:00,5.86299,5.86392,5.86187,5.86313,15000000.0
2006-09-11 15:53:00,5.86286,5.86367,5.86196,5.86321,14000000.0
2006-09-11 15:54:00,5.86247,5.86331,5.86174,5.86254,15000000.0
2006-09-11 15:55:00,5.86222,5.86306,5.86099,5.86155,12000000.0
2006-09-11 15:56:00,5.86204,5.86231,5.86059,5.86106,18000000.0
2006-09-11 15:57:00,5.86278,5.86338,5.86196,5.86338,10000000.0
2006-09-11 15:58:00,5.86314,5.86384,5.86213,5.86384,22000000.0
2006-09-11 15:59:00,5.86461,5.86536,5.86326,5.86433,12000000.0
2006-09-11 16:00:00,5.86503,5.86667,5.86477,5.86654,12000000.0
2006-09-11 16:01:00,5.867,5.8677,5.86549,5.86706,12000000.0
2006-09-11 16:02:00,5.86786,5.87015,5.86664,5.86966,13000000.0
2006-09-11 16:03:00,5.87047,5.87164,5.86989,5.87125,13000000.0
2006-09-11 16:04:00,5.87194,5.87194,5.86994,5.87086,11000000.0
2006-09-11 16:05:00,5.87009,5.87137,5.86955,5.87137,9000000.0
2006-09-11 16:06:00,5.87051,5.87114,5.86987,5.87074,14000000.0
2006-09-11 16:07:00,5.87091,5.87222,5.87006,5.87139,15000000.0
2006-09-11 16:08:00,5.87286,5.87478,5.87152,5.87478,15000000.0
2006-09-11 16:09:00,5.87429,5.87667,5.87381,5.87622,17000000.0
2006-09-11 16:10:00,5.87685,5.87685,5.87448,5.87535,14000000.0
2006-09-11 16:11:00,5.87571,5.87603,5.87501,5.87601,9000000.0
2006-09-11 16:12:00,5.87577,5.87661,5.87512,5.87622,15000000.0
2006-09-11 16:13:00,5.87655,5.8773,5.87529,5.87667,14000000.0
2006-09-11 16:14:00,5.87575,5.87751,5.87475,5.87751,12000000.0
2006-09-11 16:15:00,5.87783,5.87826,5.87563,5.8757,14000000.0
2006-09-11 16:16:00,5.87588,5.87634,5.87438,5.87556,13000000.0
2006-09-11 16:17:00,5.87509,5.87577,5.87363,5.87562,18000000.0
2006-09-11 16:18:00,5.87517,5.87591,5.87405,5.87466,13000000.0
2006-09-11 16:19:00,5.87456,5.87547,5.87419,5.87467,8000000.0
2006-09-11 16:20:00,5.87507,5.87648,5.87421,5.87648,13000000.0
2006-09-11 16:21:00,5.87648,5.87681,5.87542,5.87579,12000000.0
2006-09-11 16:22:00,5.87558,5.87567,5.87462,5.87526,11000000.0
2006-09-11 16:23:00,5.87471,5.87535,5.87398,5.87451,14000000.0
2006-09-11 16:24:00,5.87381,5.8747,5.87336,5.87428,15000000.0
2006-09-11 16:25:00,5.874,5.87413,5.87275,5.87413,11000000.0
2006-09-11 16:26:00,5.87462,5.87553,5.8738,5.87514,8000000.0
2006-09-11 16:27:00,5.87567,5.87611,5.87447,5.87585,10000000.0
2006-09-11 16:28:00,5.87614,5.87614,5.87447,5.87469,15000000.0
2006-09-11 16:29:00,5.87628,5.87635,5.87475,5.87475,7000000.0
2006-09-11 16:30:00,5.87504,5.87599,5.87444,5.87534,16000000.0
2006-09-11 16:31:00,5.87624,5.87648,5.87521,5.87535,14000000.0
2006-09-11 16:32:00,5.87517,5.87669,5.8751,5.87648,7000000.0
2006-09-11 16:33:00,5.87667,5.87688,5.87594,5.87613,8000000.0
2006-09-11 16:34:00,5.87612,5.87658,5.87546,5.87558,8000000.0
2006-09-11 16:35:00,5.8754,5.87592,5.87464,5.87531,9000000.0
2006-09-11 16:36:00,5.87513,5.87513,5.87389,5.87418,13000000.0
2006-09-11 16:37:00,5.87357,5.87462,5.87282,5.87351,18000000.0
2006-09-11 16:38:00,5.8733,5.87376,5.87175,5.87253,18000000.0
2006-09-11 16:39:00,5.87223,5.87379,5.87153,5.87379,20000000.0
2006-09-11 16:40:00,5.87459,5.87459,5.87234,5.87388,13000000.0
2006-09-11 16:41:00,5.87372,5.87482,5.87352,5.87394,20000000.0
2006-09-11 16:42:00,5.87467,5.8756,5.8731,5.87469,18000000.0
2006-09-11 16:43:00,5.87405,5.87504,5.87347,5.87374,15000000.0
2006-09-11 16:44:00,5.87375,5.87455,5.87348,5.87453,20000000.0
2006-09-11 16:45:00,5.87445,5.87523,5.87408,5.87474,13000000.0
2006-09-11 16:46:00,5.87512,5.87536,5.87357,5.87437,15000000.0
2006-09-11 16:47:00,5.87385,5.87476,5.87329,5.87343,8000000.0
2006-09-11 16:48:00,5.87362,5.87524,5.8736,5.87524,11000000.0
2006-09-11 16:49:00,5.87482,5.8756,5.87399,5.87551,12000000.0
2006-09-11 16:50:00,5.87517,5.87529,5.87399,5.87473,15000000.0
2006-09-11 16:51:00,5.87477,5.875,5.87317,5.87474,18000000.0
2006-09-11 16:52:00,5.87522,5.87522,5.87188,5.87396,14000000.0
2006-09-11 16:53:00,5.87384,5.87524,5.87374,5.87524,8000000.0
2006-09-11 16:54:00,5.87608,5.87608,5.87464,5.87524,11000000.0
2006-09-11 16:55:00,5.87431,5.87555,5.87431,5.87488,12000000.0
2006-09-11 16:56:00,5.87457,5.87482,5.87353,5.87353,10000000.0
2006-09-11 16:57:00,5.873,5.87413,5.87292,5.87318,8000000.0
2006-09-11 16:58:00,5.87305,5.87361,5.8721,5.87265,9000000.0
2006-09-11 16:59:00,5.87291,5.87309,5.8706,5.87215,13000000.0
2006-09-11 17:00:00,5.87272,5.87274,5.87163,5.87187,11000000.0
2006-09-11 17:01:00,5.8722,5.87328,5.87166,5.87282,12000000.0
2006-09-11 17:02:00,5.87371,5.87396,5.87267,5.87318,10000000.0
2006-09-11 17:03:00,5.8736,5.87487,5.87289,5.87348,16000000.0
2006-09-11 17:04:00,5.87297,5.87573,5.87297,5.87379,13000000.0
2006-09-11 17:05:00,5.87337,5.8747,5.87337,5.87469,16000000.0
2006-09-11 17:06:00,5.8746,5.87489,5.87363,5.8742,12000000.0
2006-09-11 17:07:00,5.87468,5.87503,5.87392,5.87503,8000000.0
2006-09-11 17:08:00,5.87444,5.87454,5.87313,5.87454,21000000.0
2006-09-11 17:09:00,5.87495,5.87582,5.87346,5.87507,16000000.0
2006-09-11 17:10:00,5.87349,5.87408,5.87234,5.87278,11000000.0
2006-09-11 17:11:00,5.87419,5.87419,5.87301,5.8737,11000000.0
2006-09-11 17:12:00,5.87391,5.8751,5.87359,5.87418,9000000.0
2006-09-11 17:13:00,5.8751,5.8751,5.87318,5.87451,9000000.0
2006-09-11 17:14:00,5.87493,5.87493,5.87278,5.87393,17000000.0
2006-09-11 17:15:00,5.87385,5.87385,5.87212,5.87297,11000000.0
2006-09-11 17:16:00,5.871,5.87267,5.871,5.87251,15000000.0
2006-09-11 17:17:00,5.8729,5.8729,5.8712,5.87213,13000000.0
2006-09-11 17:18:00,5.87167,5.87226,5.87078,5.87109,15000000.0
2006-09-11 17:19:00,5.87133,5.87148,5.86992,5.87132,17000000.0
2006-09-11 17:20:00,5.86998,5.87086,5.8691,5.86929,12000000.0
2006-09-11 17:21:00,5.86838,5.87038,5.86813,5.87038,7000000.0
2006-09-11 17:22:00,5.87049,5.87146,5.87015,5.87078,14000000.0
2006-09-11 17:23:00,5.87044,5.87153,5.87006,5.87147,13000000.0
2006-09-11 17:24:00,5.87045,5.87121,5.8698,5.87012,9000000.0
2006-09-11 17:25:00,5.86995,5.87011,5.86853,5.86871,11000000.0
2006-09-11 17:26:00,5.86949,5.87051,5.86827,5.86827,16000000.0
2006-09-11 17:27:00,5.86962,5.87008,5.86833,5.86833,9000000.0
2006-09-11 17:28:00,5.86832,5.87011,5.86832,5.86922,15000000.0
2006-09-11 17:29:00,5.86848,5.86954,5.8683,5.86954,11000000.0
2006-09-11 17:30:00,5.86895,5.86895,5.86769,5.8689,19000000.0
2006-09-11 17:31:00,5.86877,5.86918,5.86714,5.86714,11000000.0
2006-09-11 17:32:00,5.86753,5.87147,5.86753,5.87147,9000000.0
2006-09-11 17:33:00,5.87185,5.87225,5.87043,5.87043,10000000.0
2006-09-11 17:34:00,5.87179,5.87179,5.86993,5.8704,14000000.0
2006-09-11 17:35:00,5.87005,5.87069,5.86912,5.86915,13000000.0
2006-09-11 17:36:00,5.86951,5.87054,5.86951,5.87046,11000000.0
2006-09-11 17:37:00,5.87102,5.87204,5.8698,5.8713,15000000.0
2006-09-11 17:38:00,5.87175,5.8725,5.87106,5.8725,17000000.0
2006-09-11 17:39:00,5.87288,5.87301,5.8708,5.87134,8000000.0
2006-09-11 17:40:00,5.87086,5.87169,5.8697,5.8697,12000000.0
2006-09-11 17:41:00,5.87067,5.87134,5.86985,5.87019,21000000.0
2006-09-11 17:42:00,5.87046,5.87136,5.86992,5.86993,13000000.0
2006-09-11 17:43:00,5.87079,5.87136,5.86997,5.87017,11000000.0
2006-09-11 17:44:00,5.8702,5.87124,5.86925,5.86973,19000000.0
2006-09-11 17:45:00,5.87019,5.87019,5.86908,5.87002,10000000.0
2006-09-11 17:46:00,5.87009,5.87125,5.86967,5.87078,13000000.0
2006-09-11 17:47:00,5.87127,5.87127,5.86976,5.86976,9000000.0
2006-09-11 17:48:00,5.8692,5.87044,5.86907,5.86913,14000000.0
2006-09-11 17:49:00,5.86962,5.87128,5.86962,5.8703,14000000.0
2006-09-11 17:50:00,5.87043,5.87171,5.87029,5.87101,17000000.0
2006-09-11 17:51:00,5.87092,5.8715,5.87022,5.87112,13000000.0
2006-09-11 17:52:00,5.87031,5.87095,5.86933,5.86933,24000000.0
2006-09-11 17:53:00,5.86999,5.87021,5.86908,5.86967,16000000.0
2006-09-11 17:54:00,5.86927,5.86991,5.86883,5.86945,16000000.0
2006-09-11 17:55:00,5.87012,5.87106,5.86876,5.87027,13000000.0
2006-09-11 17:56:00,5.86988,5.87007,5.86868,5.86868,15000000.0
2006-09-11 17:57:00,5.86939,5.86992,5.86891,5.86992,10000000.0
2006-09-11 17:58:00,5.8699,5.87016,5.86881,5.86931,15000000.0
2006-09-11 17:59:00,5.86917,5.86922,5.86809,5.86889,13000000.0
2006-09-11 18:00:00,5.86896,5.86938,5.86786,5.86786,7000000.0
2006-09-11 18:01:00,5.86773,5.86989,5.86773,5.86864,18000000.0
2006-09-11 18:02:00,5.86858,5.86999,5.86829,5.86956,17000000.0
2006-09-11 18:03:00,5.86892,5.8698,5.86837,5.86844,16000000.0
2006-09-11 18:04:00,5.86832,5.86967,5.86793,5.86943,14000000.0
2006-09-11 18:05:00,5.86945,5.86982,5.8688,5.86982,13000000.0
2006-09-11 18:06:00,5.86959,5.86959,5.86742,5.86873,18000000.0
2006-09-11 18:07:00,5.86803,5.86888,5.86755,5.86868,12000000.0
2006-09-11 18:08:00,5.86744,5.86926,5.86724,5.8673,18000000.0
2006-09-11 18:09:00,5.86824,5.86899,5.86783,5.86893,12000000.0
2006-09-11 18:10:00,5.86864,5.86906,5.8682,5.86906,13000000.0
2006-09-11 18:11:00,5.86857,5.86914,5.86803,5.86914,10000000.0
2006-09-11 18:12:00,5.86928,5.87055,5.8689,5.87055,11000000.0
2006-09-11 18:13:00,5.86986,5.86989,5.86875,5.86956,14000000.0
2006-09-11 18:14:00,5.86945,5.86968,5.86899,5.86968,10000000.0
2006-09-11 18:15:00,5.86971,5.8702,5.86866,5.87004,10000000.0
2006-09-11 18:16:00,5.8684,5.86959,5.8684,5.86868,9000000.0
2006-09-11 18:17:00,5.86897,5.86999,5.86851,5.86879,18000000.0
2006-09-11 18:18:00,5.86845,5.86969,5.86818,5.86927,14000000.0
2006-09-11 18:19:00,5.86867,5.86943,5.8684,5.8686,10000000.0
2006-09-11 18:20:00,5.86853,5.87061,5.86853,5.87018,15000000.0
2006-09-11 18:21:00,5.87014,5.87105,5.86898,5.87105,18000000.0
2006-09-11 18:22:00,5.8705,5.87108,5.87001,5.87039,14000000.0
2006-09-11 18:23:00,5.87036,5.87056,5.86939,5.86939,7000000.0
2006-09-11 18:24:00,5.86948,5.87101,5.86948,5.87067,9000000.0
2006-09-11 18:25:00,5.87059,5.87082,5.86976,5.87038,13000000.0
2006-09-11 18:26:00,5.8698,5.87162,5.86914,5.87073,16000000.0
2006-09-11 18:27:00,5.87096,5.87185,5.86996,5.87153,14000000.0
2006-09-11 18:28:00,5.87062,5.87102,5.86985,5.86985,13000000.0
2006-09-11 18:29:00,5.86927,5.87034,5.86888,5.86888,11000000.0
2006-09-11 18:30:00,5.87022,5.87062,5.8697,5.87052,16000000.0
2006-09-11 18:31:00,5.87013,5.87111,5.86955,5.87111,12000000.0
2006-09-11 18:32:00,5.86999,5.87062,5.86929,5.87062,11000000.0
2006-09-11 18:33:00,5.87052,5.87121,5.8694,5.87067,13000000.0
2006-09-11 18:34:00,5.87022,5.87071,5.86936,5.86984,13000000.0
2006-09-11 18:35:00,5.87025,5.87073,5.86919,5.86924,18000000.0
2006-09-11 18:36:00,5.86961,5.87132,5.86961,5.87051,18000000.0
2006-09-11 18:37:00,5.87019,5.87121,5.86958,5.86963,18000000.0
2006-09-11 18:38:00,5.87034,5.8716,5.87022,5.87038,11000000.0
2006-09-11 18:39:00,5.87097,5.87169,5.87024,5.87024,11000000.0
2006-09-11 18:40:00,5.87033,5.87106,5.86949,5.86949,14000000.0
2006-09-11 18:41:00,5.86943,5.87104,5.86943,5.87084,16000000.0
2006-09-11 18:42:00,5.87006,5.87053,5.8688,5.86938,14000000.0
2006-09-11 18:43:00,5.86891,5.8698,5.8686,5.8698,10000000.0
2006-09-11 18:44:00,5.86863,5.86919,5.86799,5.86851,13000000.0
2006-09-11 18:45:00,5.86911,5.87044,5.86911,5.87044,13000000.0
2006-09-11 18:46:00,5.87047,5.87047,5.86877,5.86893,12000000.0
2006-09-11 18:47:00,5.8696,5.8696,5.86818,5.86849,14000000.0
2006-09-11 18:48:00,5.86916,5.86956,5.86678,5.86846,15000000.0
2006-09-11 18:49:00,5.8689,5.86952,5.86786,5.86786,12000000.0
2006-09-11 18:50:00,5.8679,5.86929,5.8679,5.86929,9000000.0
2006-09-11 18:51:00,5.86902,5.86903,5.86774,5.8684,17000000.0
2006-09-11 18:52:00,5.86744,5.86828,5.86737,5.86828,9000000.0
2006-09-11 18:53:00,5.8677,5.86794,5.86656,5.86656,14000000.0
2006-09-11 18:54:00,5.86766,5.86947,5.8673,5.86818,14000000.0
2006-09-11 18:55:00,5.86845,5.87044,5.86825,5.86876,10000000.0
2006-09-11 18:56:00,5.86895,5.87014,5.86889,5.86962,16000000.0
2006-09-11 18:57:00,5.86914,5.87067,5.86907,5.87019,17000000.0
2006-09-11 18:58:00,5.86967,5.86967,5.86842,5.86842,14000000.0
2006-09-11 18:59:00,5.86777,5.86925,5.86768,5.86849,14000000.0
2006-09-11 19:00:00,5.86843,5.86843,5.86751,5.86773,15000000.0
2006-09-11 19:01:00,5.86783,5.86859,5.86732,5.86803,15000000.0
2006-09-11 19:02:00,5.86812,5.86847,5.86717,5.86799,14000000.0
2006-09-11 19:03:00,5.86781,5.86784,5.86675,5.86675,14000000.0
2006-09-11 19:04:00,5.86646,5.86801,5.86646,5.86785,12000000.0
2006-09-11 19:05:00,5.86783,5.86795,5.86655,5.86795,15000000.0
2006-09-11 19:06:00,5.86761,5.86826,5.86631,5.86758,16000000.0
2006-09-11 19:07:00,5.86653,5.86777,5.866,5.866,20000000.0
2006-09-11 19:08:00,5.86534,5.86803,5.86495,5.86779,8000000.0
2006-09-11 19:09:00,5.86811,5.8695,5.86798,5.8693,17000000.0
2006-09-11 19:10:00,5.86967,5.8701,5.86851,5.8701,9000000.0
2006-09-11 19:11:00,5.87036,5.87042,5.86906,5.86969,16000000.0
2006-09-11 19:12:00,5.87005,5.87025,5.86874,5.87006,13000000.0
2006-09-11 19:13:00,5.87017,5.87081,5.8695,5.87008,10000000.0
2006-09-11 19:14:00,5.87,5.87111,5.86941,5.87054,20000000.0
2006-09-11 19:15:00,5.87035,5.87081,5.86938,5.87058,12000000.0
2006-09-11 19:16:00,5.87008,5.8706,5.86959,5.86994,8000000.0
2006-09-11 19:17:00,5.86967,5.86991,5.8687,5.86929,18000000.0
2006-09-11 19:18:00,5.86922,5.8706,5.86917,5.87002,11000000.0
2006-09-11 19:19:00,5.87053,5.87112,5.86921,5.86989,12000000.0
2006-09-11 19:20:00,5.86998,5.87056,5.86944,5.87033,14000000.0
2006-09-11 19:21:00,5.86987,5.87076,5.86891,5.86891,13000000.0
2006-09-11 19:22:00,5.86919,5.87013,5.86871,5.86996,12000000.0
2006-09-11 19:23:00,5.86971,5.87034,5.86877,5.86877,14000000.0
2006-09-11 19:24:00,5.8687,5.87049,5.8687,5.87028,19000000.0
2006-09-11 19:25:00,5.86989,5.87131,5.86989,5.8702,8000000.0
2006-09-11 19:26:00,5.86977,5.87215,5.86977,5.87212,7000000.0
2006-09-11 19:27:00,5.87086,5.87205,5.87039,5.87171,20000000.0
2006-09-11 19:28:00,5.87215,5.87215,5.87036,5.87089,17000000.0
2006-09-11 19:29:00,5.8717,5.8719,5.87147,5.87157,10000000.0
2006-09-11 19:30:00,5.87127,5.87227,5.87055,5.87098,15000000.0
2006-09-11 19:31:00,5.8713,5.87235,5.8713,5.87229,11000000.0
2006-09-11 19:32:00,5.873,5.87319,5.87176,5.87224,9000000.0
2006-09-11 19:33:00,5.872,5.87367,5.8717,5.87273,14000000.0
2006-09-11 19:34:00,5.87289,5.87402,5.87217,5.87374,17000000.0
2006-09-11 19:35:00,5.87427,5.87427,5.87251,5.87251,8000000.0
2006-09-11 19:36:00,5.87219,5.87332,5.8718,5.87256,15000000.0
2006-09-11 19:37:00,5.8731,5.87329,5.87233,5.87295,8000000.0
2006-09-11 19:38:00,5.87286,5.87311,5.87153,5.87258,15000000.0
2006-09-11 19:39:00,5.87174,5.87323,5.87136,5.87298,17000000.0
2006-09-11 19:40:00,5.87315,5.87379,5.87228,5.87314,16000000.0
2006-09-11 19:41:00,5.87302,5.87342,5.872,5.87282,11000000.0
2006-09-11 19:42:00,5.87287,5.87349,5.87213,5.87349,15000000.0
2006-09-11 19:43:00,5.87363,5.87416,5.87268,5.87394,14000000.0
2006-09-11 19:44:00,5.87408,5.87431,5.87299,5.87419,14000000.0
2006-09-11 19:45:00,5.87408,5.87426,5.87304,5.87304,15000000.0
2006-09-11 19:46:00,5.87288,5.87441,5.87288,5.87441,15000000.0
2006-09-11 19:47:00,5.87399,5.87418,5.87289,5.87289,16000000.0
2006-09-11 19:48:00,5.87298,5.87419,5.8725,5.87302,16000000.0
2006-09-11 19:49:00,5.87249,5.87419,5.87242,5.87419,8000000.0
2006-09-11 19:50:00,5.8741,5.8741,5.87282,5.87355,9000000.0
2006-09-11 19:51:00,5.872,5.87391,5.872,5.87267,19000000.0
2006-09-11 19:52:00,5.87336,5.87353,5.87239,5.873,11000000.0
2006-09-11 19:53:00,5.87118,5.87262,5.87092,5.87107,14000000.0
2006-09-11 19:54:00,5.87136,5.87249,5.87077,5.87236,18000000.0
2006-09-11 19:55:00,5.87221,5.87262,5.87153,5.87155,13000000.0
2006-09-11 19:56:00,5.87163,5.87242,5.87125,5.87193,10000000.0
2006-09-11 19:57:00,5.87158,5.87291,5.87079,5.87291,16000000.0
2006-09-11 19:58:00,5.87283,5.87294,5.87194,5.87215,15000000.0
2006-09-11 19:59:00,5.87223,5.87273,5.8709,5.87232,14000000.0
2006-09-11 20:00:00,5.87151,5.87151,5.86942,5.87057,11000000.0
2006-09-11 20:01:00,5.87069,5.87191,5.8705,5.87131,24000000.0
2006-09-11 20:02:00,5.87032,5.87168,5.86918,5.86918,11000000.0
2006-09-11 20:03:00,5.86991,5.87094,5.86917,5.86921,11000000.0
2006-09-11 20:04:00,5.87068,5.87084,5.86933,5.86986,10000000.0
2006-09-11 20:05:00,5.87013,5.87108,5.86969,5.8702,17000000.0
2006-09-11 20:06:00,5.87018,5.87136,5.87015,5.87136,10000000.0
2006-09-11 20:07:00,5.87098,5.87199,5.87034,5.87164,14000000.0
2006-09-11 20:08:00,5.87058,5.87193,5.87058,5.87068,13000000.0
2006-09-11 20:09:00,5.8708,5.87178,5.87072,5.8712,11000000.0
2006-09-11 20:10:00,5.87146,5.87169,5.87024,5.87084,11000000.0
2006-09-11 20:11:00,5.87185,5.87204,5.87024,5.87069,9000000.0
2006-09-11 20:12:00,5.871,5.8734,5.87093,5.8734,16000000.0
2006-09-11 20:13:00,5.87404,5.87404,5.87232,5.87232,11000000.0
2006-09-11 20:14:00,5.87251,5.87335,5.87214,5.87285,19000000.0
2006-09-11 20:15:00,5.87347,5.87367,5.87211,5.87211,13000000.0
2006-09-11 20:16:00,5.87214,5.87267,5.87138,5.87267,15000000.0
2006-09-11 20:17:00,5.8725,5.8725,5.8714,5.87177,8000000.0
2006-09-11 20:18:00,5.87212,5.87322,5.87143,5.87234,14000000.0
2006-09-11 20:19:00,5.87047,5.87217,5.87047,5.87107,14000000.0
2006-09-11 20:20:00,5.87139,5.87297,5.87111,5.87297,12000000.0
2006-09-11 20:21:00,5.87263,5.87306,5.87081,5.87081,9000000.0
2006-09-11 20:22:00,5.87085,5.87085,5.87054,5.87064,17000000.0
2006-09-11 20:23:00,5.87107,5.87262,5.87107,5.8712,11000000.0
2006-09-11 20:24:00,5.87157,5.87314,5.87108,5.87223,16000000.0
2006-09-11 20:25:00,5.87247,5.87285,5.87182,5.87217,11000000.0
2006-09-11 20:26:00,5.87058,5.87119,5.86992,5.87002,8000000.0
2006-09-11 20:27:00,5.8704,5.87158,5.86991,5.87014,13000000.0
2006-09-11 20:28:00,5.87,5.87106,5.86927,5.87072,15000000.0
2006-09-11 20:29:00,5.8702,5.87075,5.86939,5.86969,16000000.0
2006-09-11 20:30:00,5.86968,5.8707,5.86957,5.86969,8000000.0
2006-09-11 20:31:00,5.86955,5.87127,5.86939,5.86979,18000000.0
2006-09-11 20:32:00,5.87043,5.87084,5.86943,5.86943,7000000.0
2006-09-11 20:33:00,5.87095,5.87095,5.86881,5.87021,13000000.0
2006-09-11 20:34:00,5.86953,5.87068,5.86919,5.86919,13000000.0
2006-09-11 20:35:00,5.86908,5.87006,5.86908,5.87006,9000000.0
2006-09-11 20:36:00,5.8698,5.86986,5.86872,5.86933,17000000.0
2006-09-11 20:37:00,5.86894,5.8695,5.86775,5.86843,14000000.0
2006-09-11 20:38:00,5.86868,5.86974,5.86836,5.8684,16000000.0
2006-09-11 20:39:00,5.86882,5.86885,5.86738,5.86848,14000000.0
2006-09-11 20:40:00,5.86853,5.86871,5.86674,5.86719,17000000.0
2006-09-11 20:41:00,5.86789,5.86842,5.86639,5.86712,16000000.0
2006-09-11 20:42:00,5.86826,5.86878,5.86723,5.86755,22000000.0
2006-09-11 20:43:00,5.86807,5.86893,5.86735,5.86773,18000000.0
2006-09-11 20:44:00,5.86746,5.86858,5.86695,5.86858,16000000.0
2006-09-11 20:45:00,5.86783,5.86783,5.86478,5.8653,8000000.0
2006-09-11 20:46:00,5.86661,5.86806,5.86661,5.86806,19000000.0
2006-09-11 20:47:00,5.86881,5.86881,5.86735,5.86835,12000000.0
2006-09-11 20:48:00,5.86816,5.86831,5.86699,5.86699,9000000.0
2006-09-11 20:49:00,5.86647,5.8665,5.86602,5.86602,19000000.0
2006-09-11 20:50:00,5.86675,5.86869,5.86675,5.8684,15000000.0
2006-09-11 20:51:00,5.86842,5.8685,5.86753,5.86764,9000000.0
2006-09-11 20:52:00,5.86725,5.86892,5.86718,5.86885,11000000.0
2006-09-11 20:53:00,5.86831,5.86905,5.86705,5.86787,15000000.0
2006-09-11 20:54:00,5.8673,5.86785,5.86696,5.86696,12000000.0
2006-09-11 20:55:00,5.86676,5.86772,5.86609,5.867,18000000.0
2006-09-11 20:56:00,5.86658,5.8675,5.8642,5.8642,12000000.0
2006-09-11 20:57:00,5.86439,5.86719,5.86439,5.86606,13000000.0
2006-09-11 20:58:00,5.86593,5.86664,5.86575,5.86578,11000000.0
2006-09-11 20:59:00,5.86633,5.86764,5.86591,5.86764,11000000.0
2006-09-11 21:00:00,5.86818,5.8684,5.86659,5.86717,17000000.0
2006-09-11 21:01:00,5.86769,5.86857,5.86769,5.86818,10000000.0
2006-09-11 21:02:00,5.86803,5.86803,5.86701,5.86728,8000000.0
2006-09-11 21:03:00,5.86791,5.86815,5.86589,5.86771,19000000.0
2006-09-11 21:04:00,5.86759,5.86765,5.86662,5.86662,18000000.0
2006-09-11 21:05:00,5.86604,5.86692,5.86565,5.86655,14000000.0
2006-09-11 21:06:00,5.86663,5.86759,5.86606,5.86637,12000000.0
2006-09-11 21:07:00,5.86669,5.86757,5.86571,5.86571,10000000.0
2006-09-11 21:08:00,5.8657,5.86734,5.86557,5.86734,14000000.0
2006-09-11 21:09:00,5.86751,5.86803,5.86601,5.86601,16000000.0
2006-09-11 21:10:00,5.86566,5.86782,5.86566,5.86778,15000000.0
2006-09-11 21:11:00,5.86675,5.86789,5.8666,5.86774,13000000.0
2006-09-11 21:12:00,5.86832,5.86832,5.86687,5.86696,10000000.0
2006-09-11 21:13:00,5.867,5.86782,5.86636,5.86693,14000000.0
2006-09-11 21:14:00,5.86716,5.86739,5.86619,5.86619,10000000.0
2006-09-11 21:15:00,5.86706,5.86832,5.86679,5.86763,15000000.0
2006-09-11 21:16:00,5.8672,5.86814,5.86693,5.86706,11000000.0
2006-09-11 21:17:00,5.86755,5.86783,5.86703,5.86711,13000000.0
2006-09-11 21:18:00,5.86662,5.86777,5.86623,5.86754,17000000.0
2006-09-11 21:19:00,5.86689,5.86727,5.86599,5.86621,12000000.0
2006-09-11 21:20:00,5.86589,5.86701,5.86576,5.86614,14000000.0
2006-09-11 21:21:00,5.86717,5.8679,5.86647,5.86742,11000000.0
2006-09-11 21:22:00,5.86642,5.86788,5.86642,5.86687,9000000.0
2006-09-11 21:23:00,5.86663,5.86763,5.86663,5.86763,7000000.0
2006-09-11 21:24:00,5.86761,5.86793,5.8666,5.86793,11000000.0
2006-09-11 21:25:00,5.86695,5.8678,5.86669,5.86706,7000000.0
2006-09-11 21:26:00,5.86688,5.8673,5.86642,5.86678,13000000.0
2006-09-11 21:27:00,5.86648,5.86709,5.86619,5.86658,11000000.0
2006-09-11 21:28:00,5.86595,5.86696,5.86557,5.866,15000000.0
2006-09-11 21:29:00,5.8668,5.86711,5.86591,5.86711,12000000.0
2006-09-11 21:30:00,5.86602,5.86721,5.86602,5.86697,10000000.0
2006-09-11 21:31:00,5.86705,5.86705,5.86567,5.86567,10000000.0
2006-09-11 21:32:00,5.86568,5.86718,5.86568,5.86621,12000000.0
2006-09-11 21:33:00,5.86715,5.86778,5.86596,5.86596,19000000.0
2006-09-11 21:34:00,5.86628,5.86707,5.86624,5.86638,8000000.0
2006-09-11 21:35:00,5.86571,5.86591,5.86561,5.86588,20000000.0
2006-09-11 21:36:00,5.86568,5.86683,5.86508,5.86508,19000000.0
2006-09-11 21:37:00,5.86557,5.86715,5.86557,5.86655,19000000.0
2006-09-11 21:38:00,5.8665,5.8673,5.86592,5.86637,13000000.0
2006-09-11 21:39:00,5.86667,5.86768,5.86593,5.86676,17000000.0
2006-09-11 21:40:00,5.8669,5.86746,5.86613,5.86613,7000000.0
2006-09-11 21:41:00,5.86571,5.8668,5.86571,5.86617,11000000.0
2006-09-11 21:42:00,5.86628,5.86671,5.86545,5.86557,18000000.0
2006-09-11 21:43:00,5.8656,5.86691,5.8656,5.86634,13000000.0
2006-09-11 21:44:00,5.86628,5.8675,5.86555,5.86584,16000000.0
2006-09-11 21:45:00,5.86554,5.86662,5.86554,5.86606,11000000.0
2006-09-11 21:46:00,5.86606,5.86696,5.86496,5.86563,13000000.0
2006-09-11 21:47:00,5.86579,5.86716,5.8654,5.86574,13000000.0
2006-09-11 21:48:00,5.86587,5.86731,5.86583,5.86619,17000000.0
2006-09-11 21:49:00,5.86675,5.86739,5.86588,5.86648,8000000.0
2006-09-11 21:50:00,5.86692,5.8674,5.86657,5.86719,11000000.0
2006-09-11 21:51:00,5.86753,5.86774,5.86666,5.86695,13000000.0
2006-09-11 21:52:00,5.86693,5.86752,5.86631,5.86732,13000000.0
2006-09-11 21:53:00,5.86751,5.86757,5.86588,5.86588,14000000.0
2006-09-11 21:54:00,5.8658,5.86638,5.86555,5.86638,11000000.0
2006-09-11 21:55:00,5.86698,5.86786,5.86665,5.86692,17000000.0
2006-09-11 21:56:00,5.86743,5.86778,5.86627,5.86698,12000000.0
2006-09-11 21:57:00,5.867,5.86796,5.86636,5.86664,16000000.0
2006-09-11 21:58:00,5.86656,5.86774,5.86645,5.86653,9000000.0
2006-09-11 21:59:00,5.86715,5.86836,5.86576,5.86715,18000000.0
2006-09-11 22:00:00,5.86721,5.86804,5.86649,5.86674,13000000.0
2006-09-11 22:01:00,5.86736,5.86758,5.86598,5.86638,11000000.0
2006-09-11 22:02:00,5.86595,5.86595,5.86458,5.86545,17000000.0
2006-09-11 22:03:00,5.86564,5.86579,5.86553,5.86553,23000000.0
2006-09-11 22:04:00,5.86583,5.86752,5.86451,5.86712,15000000.0
2006-09-11 22:05:00,5.86662,5.86785,5.86617,5.86718,14000000.0
2006-09-11 22:06:00,5.86721,5.86766,5.86654,5.86654,15000000.0
2006-09-11 22:07:00,5.86583,5.86727,5.86583,5.86598,9000000.0
2006-09-11 22:08:00,5.86631,5.86776,5.86631,5.86661,18000000.0
2006-09-11 22:09:00,5.86797,5.86826,5.86687,5.86715,11000000.0
2006-09-11 22:10:00,5.86677,5.8682,5.86675,5.86789,7000000.0
2006-09-11 22:11:00,5.86715,5.86783,5.86661,5.86661,8000000.0
2006-09-11 22:12:00,5.86635,5.86802,5.86635,5.8667,16000000.0
2006-09-11 22:13:00,5.86649,5.86663,5.86607,5.86627,24000000.0
2006-09-11 22:14:00,5.86579,5.86579,5.86438,5.86438,9000000.0
2006-09-11 22:15:00,5.86451,5.86515,5.8643,5.8643,10000000.0
2006-09-11 22:16:00,5.86428,5.86538,5.86401,5.86538,13000000.0
2006-09-11 22:17:00,5.8654,5.86559,5.86525,5.86525,20000000.0
2006-09-11 22:18:00,5.86574,5.86774,5.86574,5.86774,11000000.0
2006-09-11 22:19:00,5.86746,5.86762,5.86579,5.86593,15000000.0
2006-09-11 22:20:00,5.86566,5.86603,5.86563,5.86585,16000000.0
2006-09-11 22:21:00,5.86599,5.86612,5.86585,5.86612,12000000.0
2006-09-11 22:22:00,5.86551,5.86577,5.86488,5.86507,14000000.0
2006-09-11 22:23:00,5.86337,5.8668,5.86337,5.86602,11000000.0
2006-09-11 22:24:00,5.86758,5.86791,5.86561,5.86691,16000000.0
2006-09-11 22:25:00,5.86678,5.86783,5.86598,5.86763,14000000.0
2006-09-11 22:26:00,5.86718,5.86718,5.86642,5.86702,10000000.0
2006-09-11 22:27:00,5.86739,5.86806,5.86668,5.86751,14000000.0
2006-09-11 22:28:00,5.86742,5.86775,5.86608,5.86667,12000000.0
2006-09-11 22:29:00,5.86624,5.86704,5.86607,5.86685,13000000.0
2006-09-11 22:30:00,5.86649,5.86649,5.86493,5.865,8000000.0
2006-09-11 22:31:00,5.86485,5.86675,5.86472,5.86472,11000000.0
2006-09-11 22:32:00,5.86537,5.86659,5.86515,5.86635,20000000.0
2006-09-11 22:33:00,5.86695,5.86733,5.86642,5.86711,11000000.0
2006-09-11 22:34:00,5.86711,5.86719,5.86679,5.86679,10000000.0
2006-09-11 22:35:00,5.86645,5.86645,5.86535,5.86594,13000000.0
2006-09-11 22:36:00,5.86646,5.86692,5.86646,5.86677,9000000.0
2006-09-11 22:37:00,5.86671,5.86671,5.86634,5.86646,13000000.0
2006-09-11 22:38:00,5.86647,5.86679,5.8663,5.86637,9000000.0
2006-09-11 22:39:00,5.86611,5.86611,5.86477,5.86548,12000000.0
2006-09-11 22:40:00,5.86725,5.868,5.86619,5.86619,9000000.0
2006-09-11 22:41:00,5.86631,5.86805,5.86588,5.86694,14000000.0
2006-09-11 22:42:00,5.8673,5.86852,5.8664,5.86783,13000000.0
2006-09-11 22:43:00,5.86761,5.86785,5.86672,5.86672,12000000.0
2006-09-11 22:44:00,5.86709,5.86806,5.86683,5.86683,15000000.0
2006-09-11 22:45:00,5.86743,5.86781,5.86663,5.86774,13000000.0
2006-09-11 22:46:00,5.86793,5.86829,5.86727,5.86754,14000000.0
2006-09-11 22:47:00,5.86768,5.86866,5.8672,5.86767,15000000.0
2006-09-11 22:48:00,5.86687,5.86755,5.86661,5.86732,13000000.0
2006-09-11 22:49:00,5.8665,5.86813,5.86627,5.86627,13000000.0
2006-09-11 22:50:00,5.86639,5.86789,5.86639,5.86712,15000000.0
2006-09-11 22:51:00,5.86596,5.86736,5.86569,5.86569,14000000.0
2006-09-11 22:52:00,5.8656,5.86578,5.8655,5.86567,9000000.0
2006-09-11 22:53:00,5.86643,5.86752,5.86623,5.86633,15000000.0
2006-09-11 22:54:00,5.86614,5.86755,5.86614,5.86617,17000000.0
2006-09-11 22:55:00,5.86587,5.86599,5.86554,5.86554,16000000.0
2006-09-11 22:56:00,5.86581,5.86629,5.86555,5.86616,13000000.0
2006-09-11 22:57:00,5.86631,5.86634,5.86548,5.86634,8000000.0
2006-09-11 22:58:00,5.86785,5.86785,5.86623,5.86637,8000000.0
2006-09-11 22:59:00,5.86628,5.86785,5.86628,5.86785,19000000.0
2006-09-11 23:00:00,5.86754,5.86762,5.86692,5.86762,10000000.0
2006-09-11 23:01:00,5.86807,5.86813,5.86801,5.86801,7000000.0
2006-09-11 23:02:00,5.86756,5.86772,5.8659,5.8659,15000000.0
2006-09-11 23:03:00,5.86598,5.86669,5.86422,5.86563,17000000.0
2006-09-11 23:04:00,5.86614,5.8669,5.86512,5.86588,19000000.0
2006-09-11 23:05:00,5.86653,5.86693,5.86568,5.86629,9000000.0
2006-09-11 23:06:00,5.86646,5.86705,5.86539,5.8655,12000000.0
2006-09-11 23:07:00,5.86684,5.86734,5.86631,5.86709,14000000.0
2006-09-11 23:08:00,5.8664,5.86746,5.86607,5.8662,16000000.0
2006-09-11 23:09:00,5.86671,5.86707,5.86609,5.8669,9000000.0
2006-09-11 23:10:00,5.86584,5.86713,5.86562,5.86712,12000000.0
2006-09-11 23:11:00,5.86677,5.86743,5.86602,5.86725,14000000.0
2006-09-11 23:12:00,5.86732,5.86732,5.86585,5.86585,7000000.0
2006-09-11 23:13:00,5.8655,5.8656,5.86536,5.86551,14000000.0
2006-09-11 23:14:00,5.8659,5.86716,5.8659,5.86672,19000000.0
2006-09-11 23:15:00,5.86664,5.86704,5.86545,5.86637,13000000.0
2006-09-11 23:16:00,5.86632,5.86689,5.86566,5.86647,15000000.0
2006-09-11 23:17:00,5.86671,5.86698,5.86603,5.86624,11000000.0
2006-09-11 23:18:00,5.86632,5.86707,5.86565,5.86707,12000000.0
2006-09-11 23:19:00,5.86721,5.86793,5.86599,5.86793,14000000.0
2006-09-11 23:20:00,5.86861,5.86983,5.86615,5.86651,19000000.0
2006-09-11 23:21:00,5.86816,5.8698,5.8678,5.86912,7000000.0
2006-09-11 23:22:00,5.87128,5.87556,5.87128,5.87191,15000000.0
2006-09-11 23:23:00,5.86712,5.86962,5.86699,5.86725,11000000.0
2006-09-11 23:24:00,5.867,5.86704,5.86576,5.86576,14000000.0
2006-09-11 23:25:00,5.86547,5.8656,5.8653,5.86536,11000000.0
2006-09-11 23:26:00,5.86601,5.86726,5.86598,5.86654,14000000.0
2006-09-11 23:27:00,5.8667,5.868,5.86658,5.868,11000000.0
2006-09-11 23:28:00,5.86657,5.86764,5.86578,5.86741,12000000.0
2006-09-11 23:29:00,5.86732,5.86732,5.86587,5.8666,16000000.0
2006-09-11 23:30:00,5.86687,5.86774,5.86578,5.8659,20000000.0
2006-09-11 23:31:00,5.86577,5.86581,5.86557,5.86577,11000000.0
2006-09-11 23:32:00,5.86572,5.86689,5.86572,5.86689,16000000.0
2006-09-11 23:33:00,5.86742,5.86746,5.86718,5.86718,12000000.0
2006-09-11 23:34:00,5.86705,5.86752,5.86652,5.86652,13000000.0
2006-09-11 23:35:00,5.86763,5.86771,5.86675,5.86679,9000000.0
2006-09-11 23:36:00,5.86696,5.8673,5.86623,5.86685,9000000.0
2006-09-11 23:37:00,5.86722,5.86887,5.86722,5.86887,14000000.0
2006-09-11 23:38:00,5.86957,5.87115,5.8678,5.87074,13000000.0
2006-09-11 23:39:00,5.87049,5.87049,5.86802,5.8683,17000000.0
2006-09-11 23:40:00,5.868,5.86909,5.86761,5.86909,12000000.0
2006-09-11 23:41:00,5.86949,5.86949,5.86679,5.86731,17000000.0
2006-09-11 23:42:00,5.86672,5.86886,5.86672,5.86815,22000000.0
2006-09-11 23:43:00,5.86841,5.8686,5.86732,5.86806,15000000.0
2006-09-11 23:44:00,5.86921,5.86949,5.86747,5.86895,14000000.0
2006-09-11 23:45:00,5.86927,5.86969,5.86765,5.86823,20000000.0
2006-09-11 23:46:00,5.86852,5.86951,5.86794,5.8682,14000000.0
2006-09-11 23:47:00,5.8689,5.86962,5.86849,5.86905,10000000.0
2006-09-11 23:48:00,5.86792,5.86896,5.86777,5.86827,18000000.0
2006-09-11 23:49:00,5.86833,5.86934,5.86721,5.86869,14000000.0
2006-09-11 23:50:00,5.86853,5.86963,5.8681,5.86917,13000000.0
2006-09-11 23:51:00,5.86913,5.86943,5.86818,5.86839,8000000.0
2006-09-11 23:52:00,5.86873,5.86958,5.8678,5.86907,16000000.0
2006-09-11 23:53:00,5.8694,5.87064,5.8694,5.86954,18000000.0
2006-09-11 23:54:00,5.86829,5.86856,5.86755,5.86814,12000000.0
2006-09-11 23:55:00,5.86815,5.87049,5.86813,5.87049,19000000.0
2006-09-11 23:56:00,5.87113,5.87159,5.87113,5.87153,14000000.0
2006-09-11 23:57:00,5.8714,5.87144,5.87054,5.87058,16000000.0
2006-09-11 23:58:00,5.86911,5.86989,5.86711,5.86711,13000000.0
2006-09-11 23:59:00,5.86696,5.86869,5.86696,5.86845,14000000.0
2006-09-12 00:00:00,5.86836,5.86911,5.86825,5.86911,17000000.0
2006-09-12 00:01:00,5.86924,5.86924,5.8667,5.86765,12000000.0
2006-09-12 00:02:00,5.86855,5.86929,5.8678,5.86802,15000000.0
2006-09-12 00:03:00,5.86945,5.87013,5.86839,5.86937,14000000.0
2006-09-12 00:04:00,5.87,5.87183,5.87,5.87183,12000000.0
2006-09-12 00:05:00,5.87114,5.87303,5.86907,5.86932,12000000.0
2006-09-12 00:06:00,5.86895,5.8741,5.86895,5.8741,12000000.0
2006-09-12 00:07:00,5.87415,5.87415,5.86992,5.86992,11000000.0
2006-09-12 00:08:00,5.86901,5.86901,5.86763,5.86897,15000000.0
2006-09-12 00:09:00,5.86907,5.86954,5.86803,5.86898,12000000.0
2006-09-12 00:10:00,5.8682,5.87199,5.86779,5.86779,19000000.0
2006-09-12 00:11:00,5.86794,5.87184,5.86794,5.87132,8000000.0
2006-09-12 00:12:00,5.87129,5.87129,5.87037,5.87037,9000000.0
2006-09-12 00:13:00,5.86979,5.86987,5.86837,5.86837,13000000.0
2006-09-12 00:14:00,5.86878,5.86906,5.86769,5.86855,14000000.0
2006-09-12 00:15:00,5.86827,5.86904,5.86706,5.86799,12000000.0
2006-09-12 00:16:00,5.86794,5.86827,5.86693,5.86771,12000000.0
2006-09-12 00:17:00,5.86795,5.86798,5.86642,5.86642,10000000.0
2006-09-12 00:18:00,5.86688,5.86817,5.86626,5.86786,19000000.0
2006-09-12 00:19:00,5.86794,5.86794,5.86624,5.86693,12000000.0
2006-09-12 00:20:00,5.86693,5.86756,5.8667,5.86709,11000000.0
2006-09-12 00:21:00,5.86676,5.86774,5.86628,5.86657,14000000.0
2006-09-12 00:22:00,5.86663,5.86769,5.86583,5.86667,13000000.0
2006-09-12 00:23:00,5.86708,5.86758,5.86581,5.86581,13000000.0
2006-09-12 00:24:00,5.86571,5.86741,5.86571,5.86599,9000000.0
2006-09-12 00:25:00,5.86568,5.86719,5.86568,5.86719,13000000.0
2006-09-12 00:26:00,5.86727,5.86727,5.8657,5.86688,14000000.0
2006-09-12 00:27:00,5.86725,5.8673,5.86705,5.86705,15000000.0
2006-09-12 00:28:00,5.86746,5.86806,5.86665,5.86665,7000000.0
2006-09-12 00:29:00,5.86689,5.86781,5.86597,5.86649,17000000.0
2006-09-12 00:30:00,5.86618,5.86624,5.86595,5.86604,9000000.0
2006-09-12 00:31:00,5.86605,5.86621,5.86592,5.86616,13000000.0
2006-09-12 00:32:00,5.86644,5.86716,5.86633,5.86633,8000000.0
2006-09-12 00:33:00,5.86605,5.86782,5.86604,5.86604,19000000.0
2006-09-12 00:34:00,5.86688,5.86725,5.86598,5.86669,15000000.0
2006-09-12 00:35:00,5.8668,5.8668,5.86648,5.86672,12000000.0
2006-09-12 00:36:00,5.8665,5.86708,5.86578,5.86708,15000000.0
2006-09-12 00:37:00,5.86802,5.86802,5.86646,5.86706,15000000.0
2006-09-12 00:38:00,5.86632,5.86725,5.86621,5.86708,18000000.0
2006-09-12 00:39:00,5.86718,5.86823,5.8671,5.8671,20000000.0
2006-09-12 00:40:00,5.8668,5.86692,5.86659,5.86659,10000000.0
2006-09-12 00:41:00,5.86647,5.86697,5.86632,5.86681,9000000.0
2006-09-12 00:42:00,5.86665,5.86673,5.86648,5.86673,16000000.0
2006-09-12 00:43:00,5.86705,5.86794,5.86655,5.86655,16000000.0
2006-09-12 00:44:00,5.86696,5.86784,5.86663,5.86719,10000000.0
2006-09-12 00:45:00,5.86712,5.86749,5.86625,5.86658,16000000.0
2006-09-12 00:46:00,5.86665,5.8671,5.86568,5.86568,12000000.0
2006-09-12 00:47:00,5.86567,5.86655,5.86547,5.86581,8000000.0
2006-09-12 00:48:00,5.86638,5.86652,5.8655,5.86601,16000000.0
2006-09-12 00:49:00,5.86575,5.8663,5.86489,5.86489,11000000.0
2006-09-12 00:50:00,5.86506,5.86595,5.86506,5.86551,9000000.0
2006-09-12 00:51:00,5.86491,5.86601,5.86483,5.86483,9000000.0
2006-09-12 00:52:00,5.86519,5.86593,5.8644,5.8644,18000000.0
2006-09-12 00:53:00,5.86455,5.86552,5.86405,5.86489,12000000.0
2006-09-12 00:54:00,5.86451,5.86538,5.86406,5.86406,12000000.0
2006-09-12 00:55:00,5.86455,5.86455,5.8626,5.86323,11000000.0
2006-09-12 00:56:00,5.86299,5.86363,5.86186,5.86361,14000000.0
2006-09-12 00:57:00,5.86346,5.86506,5.86232,5.86366,15000000.0
2006-09-12 00:58:00,5.86354,5.86491,5.86328,5.86374,9000000.0
2006-09-12 00:59:00,5.86382,5.86527,5.86359,5.86519,17000000.0
2006-09-12 01:00:00,5.86495,5.8654,5.86393,5.8654,12000000.0
2006-09-12 01:01:00,5.86535,5.86537,5.8642,5.86468,15000000.0
2006-09-12 01:02:00,5.86562,5.86573,5.86425,5.86569,10000000.0
2006-09-12 01:03:00,5.86539,5.86543,5.86397,5.86418,13000000.0
2006-09-12 01:04:00,5.86525,5.86589,5.86452,5.86452,13000000.0
2006-09-12 01:05:00,5.86478,5.86557,5.86445,5.86556,13000000.0
2006-09-12 01:06:00,5.86564,5.86663,5.86473,5.86621,12000000.0
2006-09-12 01:07:00,5.86556,5.86608,5.86419,5.86476,13000000.0
2006-09-12 01:08:00,5.86486,5.86586,5.86436,5.86547,15000000.0
2006-09-12 01:09:00,5.86497,5.86562,5.86411,5.86419,17000000.0
2006-09-12 01:10:00,5.86485,5.86547,5.86396,5.86396,10000000.0
2006-09-12 01:11:00,5.86519,5.86551,5.86475,5.86511,11000000.0
2006-09-12 01:12:00,5.86543,5.86576,5.8644,5.86486,10000000.0
2006-09-12 01:13:00,5.86486,5.86561,5.86486,5.86552,11000000.0
2006-09-12 01:14:00,5.86564,5.86582,5.8655,5.86582,13000000.0
2006-09-12 01:15:00,5.86566,5.86578,5.86556,5.86561,9000000.0
2006-09-12 01:16:00,5.86566,5.86588,5.86556,5.86556,12000000.0
2006-09-12 01:17:00,5.8656,5.86575,5.8655,5.86567,11000000.0
2006-09-12 01:18:00,5.86564,5.86605,5.86478,5.86521,12000000.0
2006-09-12 01:19:00,5.86551,5.86647,5.86549,5.86588,19000000.0
2006-09-12 01:20:00,5.86409,5.86598,5.86409,5.86525,11000000.0
2006-09-12 01:21:00,5.8649,5.86587,5.8649,5.86502,12000000.0
2006-09-12 01:22:00,5.86519,5.86638,5.86519,5.8657,9000000.0
2006-09-12 01:23:00,5.86545,5.86641,5.86523,5.86619,13000000.0
2006-09-12 01:24:00,5.86565,5.86595,5.86467,5.86489,14000000.0
2006-09-12 01:25:00,5.86498,5.86619,5.86456,5.86619,11000000.0
2006-09-12 01:26:00,5.86613,5.86659,5.86514,5.86514,10000000.0
2006-09-12 01:27:00,5.86594,5.86684,5.86561,5.86599,17000000.0
2006-09-12 01:28:00,5.86573,5.86673,5.86563,5.8663,13000000.0
2006-09-12 01:29:00,5.86597,5.86713,5.86532,5.86712,19000000.0
2006-09-12 01:30:00,5.86644,5.86775,5.86624,5.86764,15000000.0
2006-09-12 01:31:00,5.86666,5.86827,5.86666,5.86768,15000000.0
2006-09-12 01:32:00,5.86738,5.86798,5.86696,5.86696,12000000.0
2006-09-12 01:33:00,5.86687,5.86818,5.86687,5.86818,8000000.0
2006-09-12 01:34:00,5.86777,5.86777,5.8669,5.86745,18000000.0
2006-09-12 01:35:00,5.86725,5.86819,5.8668,5.86718,12000000.0
2006-09-12 01:36:00,5.86739,5.86841,5.8671,5.86715,16000000.0
2006-09-12 01:37:00,5.86734,5.86789,5.86723,5.86766,15000000.0
2006-09-12 01:38:00,5.8678,5.86856,5.86733,5.86765,18000000.0
2006-09-12 01:39:00,5.86795,5.86846,5.86752,5.86841,10000000.0
2006-09-12 01:40:00,5.8689,5.86915,5.86764,5.86767,11000000.0
2006-09-12 01:41:00,5.86807,5.86926,5.86769,5.86798,16000000.0
2006-09-12 01:42:00,5.86795,5.86882,5.8678,5.86805,14000000.0
2006-09-12 01:43:00,5.86761,5.86788,5.86603,5.86728,16000000.0
2006-09-12 01:44:00,5.86715,5.8675,5.86577,5.86627,15000000.0
2006-09-12 01:45:00,5.86639,5.86755,5.86624,5.86702,16000000.0
2006-09-12 01:46:00,5.86722,5.86738,5.8666,5.86702,9000000.0
2006-09-12 01:47:00,5.86711,5.86786,5.86648,5.86761,17000000.0
2006-09-12 01:48:00,5.86672,5.86765,5.8662,5.86684,16000000.0
2006-09-12 01:49:00,5.86662,5.86746,5.86655,5.8669,10000000.0
2006-09-12 01:50:00,5.86698,5.86727,5.86642,5.86727,11000000.0
2006-09-12 01:51:00,5.86768,5.868,5.86659,5.86722,12000000.0
2006-09-12 01:52:00,5.86619,5.86734,5.86598,5.86701,12000000.0
2006-09-12 01:53:00,5.86706,5.8672,5.8669,5.8672,18000000.0
2006-09-12 01:54:00,5.8675,5.86799,5.86677,5.86702,14000000.0
2006-09-12 01:55:00,5.86671,5.86786,5.86665,5.86689,18000000.0
2006-09-12 01:56:00,5.86696,5.8673,5.86649,5.8669,8000000.0
2006-09-12 01:57:00,5.86754,5.86799,5.86713,5.86796,13000000.0
2006-09-12 01:58:00,5.86745,5.86745,5.86697,5.867,11000000.0
2006-09-12 01:59:00,5.86717,5.86824,5.86717,5.86764,11000000.0
2006-09-12 02:00:00,5.86734,5.86792,5.86653,5.86653,16000000.0
2006-09-12 02:01:00,5.86641,5.86784,5.86634,5.86724,21000000.0
2006-09-12 02:02:00,5.86691,5.86784,5.86651,5.86651,10000000.0
2006-09-12 02:03:00,5.86639,5.86746,5.86639,5.86654,8000000.0
2006-09-12 02:04:00,5.86679,5.86774,5.86616,5.86676,14000000.0
2006-09-12 02:05:00,5.86838,5.86838,5.86633,5.86692,14000000.0
2006-09-12 02:06:00,5.86714,5.86819,5.86714,5.8672,15000000.0
2006-09-12 02:07:00,5.86735,5.8683,5.86697,5.86697,10000000.0
2006-09-12 02:08:00,5.86743,5.8678,5.8666,5.86768,16000000.0
2006-09-12 02:09:00,5.86754,5.86754,5.86658,5.86722,18000000.0
2006-09-12 02:10:00,5.86562,5.86675,5.86562,5.86625,16000000.0
2006-09-12 02:11:00,5.86632,5.86648,5.8662,5.86622,14000000.0
2006-09-12 02:12:00,5.86627,5.86639,5.86611,5.86615,10000000.0
2006-09-12 02:13:00,5.86605,5.86635,5.86602,5.8663,15000000.0
2006-09-12 02:14:00,5.86637,5.86683,5.8656,5.86666,19000000.0
2006-09-12 02:15:00,5.86711,5.86711,5.86467,5.86605,12000000.0
2006-09-12 02:16:00,5.86639,5.86639,5.86503,5.8652,18000000.0
2006-09-12 02:17:00,5.86511,5.86656,5.86498,5.86515,14000000.0
2006-09-12 02:18:00,5.86506,5.86635,5.86506,5.86609,12000000.0
2006-09-12 02:19:00,5.86644,5.86793,5.8659,5.86793,14000000.0
2006-09-12 02:20:00,5.86772,5.86772,5.86657,5.86657,13000000.0
2006-09-12 02:21:00,5.86642,5.8672,5.86575,5.86612,15000000.0
2006-09-12 02:22:00,5.86616,5.86657,5.86559,5.86586,13000000.0
2006-09-12 02:23:00,5.86583,5.86657,5.86527,5.86527,16000000.0
2006-09-12 02:24:00,5.86524,5.86681,5.86524,5.86597,17000000.0
2006-09-12 02:25:00,5.86609,5.86666,5.86532,5.86603,10000000.0
2006-09-12 02:26:00,5.86593,5.86636,5.86526,5.86583,13000000.0
2006-09-12 02:27:00,5.86616,5.86675,5.86585,5.86609,7000000.0
2006-09-12 02:28:00,5.8669,5.86701,5.86601,5.86648,9000000.0
2006-09-12 02:29:00,5.86663,5.86668,5.86632,5.86658,20000000.0
2006-09-12 02:30:00,5.86624,5.86628,5.8652,5.86546,11000000.0
2006-09-12 02:31:00,5.86524,5.86583,5.86503,5.86503,9000000.0
2006-09-12 02:32:00,5.86475,5.86597,5.8641,5.8641,13000000.0
2006-09-12 02:33:00,5.86515,5.86571,5.86375,5.86375,14000000.0
2006-09-12 02:34:00,5.86489,5.86557,5.86385,5.86557,17000000.0
2006-09-12 02:35:00,5.86392,5.86534,5.86321,5.8641,15000000.0
2006-09-12 02:36:00,5.86455,5.86463,5.86285,5.86405,14000000.0
2006-09-12 02:37:00,5.86305,5.86345,5.86235,5.86244,13000000.0
2006-09-12 02:38:00,5.86311,5.86368,5.86181,5.86246,14000000.0
2006-09-12 02:39:00,5.86289,5.86382,5.86239,5.86301,15000000.0
2006-09-12 02:40:00,5.86296,5.86311,5.86281,5.86306,12000000.0
2006-09-12 02:41:00,5.86285,5.86362,5.86262,5.86302,13000000.0
2006-09-12 02:42:00,5.86281,5.86292,5.86184,5.86273,16000000.0
2006-09-12 02:43:00,5.86261,5.86294,5.86144,5.86199,18000000.0
2006-09-12 02:44:00,5.86183,5.86194,5.86071,5.86125,10000000.0
2006-09-12 02:45:00,5.86124,5.86237,5.86117,5.86193,14000000.0
2006-09-12 02:46:00,5.86239,5.8624,5.86055,5.86055,18000000.0
2006-09-12 02:47:00,5.86034,5.862,5.86034,5.86134,17000000.0
2006-09-12 02:48:00,5.86132,5.86185,5.86071,5.86082,7000000.0
2006-09-12 02:49:00,5.86076,5.86175,5.86029,5.86037,13000000.0
2006-09-12 02:50:00,5.86061,5.86218,5.86061,5.86116,14000000.0
2006-09-12 02:51:00,5.86088,5.86221,5.86047,5.86088,15000000.0
2006-09-12 02:52:00,5.86215,5.86223,5.86105,5.86148,15000000.0
2006-09-12 02:53:00,5.86143,5.86251,5.86098,5.86251,9000000.0
2006-09-12 02:54:00,5.86238,5.86278,5.86102,5.86164,13000000.0
2006-09-12 02:55:00,5.86179,5.86185,5.86048,5.86127,11000000.0
2006-09-12 02:56:00,5.86161,5.86165,5.86057,5.86118,18000000.0
2006-09-12 02:57:00,5.86155,5.86202,5.8599,5.8599,13000000.0
2006-09-12 02:58:00,5.85991,5.86122,5.85991,5.86105,9000000.0
2006-09-12 02:59:00,5.86104,5.86145,5.86021,5.86077,14000000.0
2006-09-12 03:00:00,5.85961,5.86101,5.85961,5.86095,11000000.0
2006-09-12 03:01:00,5.86049,5.86077,5.85964,5.86045,11000000.0
2006-09-12 03:02:00,5.86063,5.86076,5.85958,5.86003,11000000.0
2006-09-12 03:03:00,5.86014,5.86063,5.85967,5.85967,23000000.0
2006-09-12 03:04:00,5.86014,5.86074,5.86007,5.8601,11000000.0
2006-09-12 03:05:00,5.86009,5.86083,5.85974,5.86049,17000000.0
2006-09-12 03:06:00,5.86038,5.86079,5.85958,5.85967,9000000.0
2006-09-12 03:07:00,5.86053,5.86069,5.85936,5.85994,15000000.0
2006-09-12 03:08:00,5.86012,5.86093,5.86012,5.86077,12000000.0
2006-09-12 03:09:00,5.86018,5.86018,5.85939,5.85942,15000000.0
2006-09-12 03:10:00,5.85974,5.86058,5.85907,5.85974,19000000.0
2006-09-12 03:11:00,5.85969,5.86037,5.85905,5.85983,15000000.0
2006-09-12 03:12:00,5.85968,5.85995,5.85967,5.85981,18000000.0
2006-09-12 03:13:00,5.85967,5.85984,5.85825,5.85902,18000000.0
2006-09-12 03:14:00,5.85858,5.85957,5.85849,5.85956,10000000.0
2006-09-12 03:15:00,5.85891,5.85934,5.85767,5.85767,7000000.0
2006-09-12 03:16:00,5.85942,5.85942,5.85822,5.85916,8000000.0
2006-09-12 03:17:00,5.85942,5.85942,5.85848,5.85889,10000000.0
2006-09-12 03:18:00,5.85853,5.85942,5.85804,5.85863,15000000.0
2006-09-12 03:19:00,5.85879,5.85901,5.8575,5.85837,10000000.0
2006-09-12 03:20:00,5.85786,5.8594,5.85775,5.85875,16000000.0
2006-09-12 03:21:00,5.85859,5.85906,5.85797,5.85829,11000000.0
2006-09-12 03:22:00,5.85806,5.85807,5.85723,5.85765,10000000.0
2006-09-12 03:23:00,5.85842,5.85884,5.85724,5.85884,12000000.0
2006-09-12 03:24:00,5.8597,5.85974,5.85814,5.85825,13000000.0
2006-09-12 03:25:00,5.85835,5.86167,5.85835,5.86167,11000000.0
2006-09-12 03:26:00,5.86117,5.86131,5.85951,5.86091,13000000.0
2006-09-12 03:27:00,5.86112,5.8622,5.86082,5.8622,14000000.0
2006-09-12 03:28:00,5.86146,5.86214,5.86017,5.86094,18000000.0
2006-09-12 03:29:00,5.86052,5.8611,5.85968,5.8605,15000000.0
2006-09-12 03:30:00,5.86106,5.86106,5.86,5.86023,10000000.0
2006-09-12 03:31:00,5.86014,5.86091,5.85934,5.86018,13000000.0
2006-09-12 03:32:00,5.86011,5.86093,5.859,5.85974,16000000.0
2006-09-12 03:33:00,5.85961,5.86106,5.85902,5.86036,13000000.0
2006-09-12 03:34:00,5.86146,5.86162,5.86036,5.86077,16000000.0
2006-09-12 03:35:00,5.8603,5.86076,5.85955,5.8597,10000000.0
2006-09-12 03:36:00,5.8607,5.86125,5.86018,5.86057,11000000.0
2006-09-12 03:37:00,5.86034,5.86113,5.86,5.86066,13000000.0
2006-09-12 03:38:00,5.86043,5.86112,5.8601,5.86101,13000000.0
2006-09-12 03:39:00,5.86029,5.86082,5.85987,5.86053,13000000.0
2006-09-12 03:40:00,5.86043,5.86075,5.85978,5.86065,12000000.0
2006-09-12 03:41:00,5.86023,5.86083,5.85956,5.8598,16000000.0
2006-09-12 03:42:00,5.86016,5.86136,5.85984,5.86024,21000000.0
2006-09-12 03:43:00,5.86071,5.86071,5.85985,5.86014,18000000.0
2006-09-12 03:44:00,5.86032,5.86133,5.85994,5.86073,15000000.0
2006-09-12 03:45:00,5.86077,5.86147,5.86029,5.86055,9000000.0
2006-09-12 03:46:00,5.86182,5.86182,5.86029,5.86042,8000000.0
2006-09-12 03:47:00,5.8602,5.86038,5.86009,5.86027,11000000.0
2006-09-12 03:48:00,5.86161,5.8617,5.86085,5.86148,9000000.0
2006-09-12 03:49:00,5.86121,5.8618,5.86032,5.86094,16000000.0
2006-09-12 03:50:00,5.86105,5.86198,5.86046,5.86134,19000000.0
2006-09-12 03:51:00,5.86225,5.86225,5.86151,5.86154,9000000.0
2006-09-12 03:52:00,5.86117,5.86148,5.86047,5.8608,19000000.0
2006-09-12 03:53:00,5.86098,5.86133,5.86039,5.86039,10000000.0
2006-09-12 03:54:00,5.86068,5.86139,5.86068,5.86106,17000000.0
2006-09-12 03:55:00,5.86196,5.86202,5.86076,5.86165,16000000.0
2006-09-12 03:56:00,5.86149,5.86171,5.86042,5.86042,7000000.0
2006-09-12 03:57:00,5.86119,5.86199,5.86051,5.86113,11000000.0
2006-09-12 03:58:00,5.86121,5.86227,5.86105,5.86105,12000000.0
2006-09-12 03:59:00,5.86271,5.86271,5.8613,5.86145,17000000.0
2006-09-12 04:00:00,5.86088,5.86227,5.86079,5.86153,12000000.0
2006-09-12 04:01:00,5.86208,5.86303,5.86129,5.86243,16000000.0
2006-09-12 04:02:00,5.86211,5.86305,5.86181,5.86281,14000000.0
2006-09-12 04:03:00,5.86303,5.86395,5.86238,5.86395,12000000.0
2006-09-12 04:04:00,5.86296,5.86387,5.86214,5.86273,16000000.0
2006-09-12 04:05:00,5.86381,5.86421,5.86267,5.86276,13000000.0
2006-09-12 04:06:00,5.86268,5.8637,5.86211,5.86211,16000000.0
2006-09-12 04:07:00,5.86252,5.86335,5.8622,5.86277,13000000.0
2006-09-12 04:08:00,5.86286,5.863,5.86169,5.8617,14000000.0
2006-09-12 04:09:00,5.86187,5.86291,5.86187,5.86291,10000000.0
2006-09-12 04:10:00,5.86221,5.86234,5.86138,5.86169,12000000.0
2006-09-12 04:11:00,5.86194,5.86218,5.86073,5.86206,14000000.0
2006-09-12 04:12:00,5.86139,5.86209,5.86099,5.86195,19000000.0
2006-09-12 04:13:00,5.8619,5.86301,5.86091,5.86173,20000000.0
2006-09-12 04:14:00,5.86209,5.86228,5.86064,5.86196,12000000.0
2006-09-12 04:15:00,5.86192,5.86229,5.86138,5.86226,8000000.0
2006-09-12 04:16:00,5.86256,5.86362,5.86199,5.86313,13000000.0
2006-09-12 04:17:00,5.86344,5.8639,5.8626,5.8639,15000000.0
2006-09-12 04:18:00,5.86398,5.86398,5.86255,5.8631,9000000.0
2006-09-12 04:19:00,5.8641,5.86437,5.86255,5.86437,12000000.0
2006-09-12 04:20:00,5.86403,5.86431,5.86323,5.86323,9000000.0
2006-09-12 04:21:00,5.86353,5.86433,5.86302,5.86433,17000000.0
2006-09-12 04:22:00,5.86396,5.86412,5.86347,5.86347,14000000.0
2006-09-12 04:23:00,5.8636,5.8636,5.86329,5.86333,10000000.0
2006-09-12 04:24:00,5.86464,5.86464,5.86334,5.86412,12000000.0
2006-09-12 04:25:00,5.86409,5.86409,5.8638,5.8639,10000000.0
2006-09-12 04:26:00,5.86399,5.86413,5.86385,5.864,7000000.0
2006-09-12 04:27:00,5.86406,5.86468,5.86344,5.86468,15000000.0
2006-09-12 04:28:00,5.86409,5.86442,5.86334,5.86411,7000000.0
2006-09-12 04:29:00,5.86431,5.86506,5.86431,5.86502,14000000.0
2006-09-12 04:30:00,5.86472,5.86472,5.86354,5.86404,11000000.0
2006-09-12 04:31:00,5.86423,5.86423,5.86329,5.86369,15000000.0
2006-09-12 04:32:00,5.86399,5.86484,5.86394,5.86394,17000000.0
2006-09-12 04:33:00,5.86347,5.86375,5.86347,5.86362,14000000.0
2006-09-12 04:34:00,5.86365,5.86472,5.86365,5.86441,9000000.0
2006-09-12 04:35:00,5.86476,5.86479,5.86372,5.86479,12000000.0
2006-09-12 04:36:00,5.86437,5.86492,5.8637,5.8637,12000000.0
2006-09-12 04:37:00,5.86333,5.86395,5.86301,5.86364,12000000.0
2006-09-12 04:38:00,5.86373,5.86421,5.86334,5.86421,11000000.0
2006-09-12 04:39:00,5.86447,5.86447,5.86341,5.86439,17000000.0
2006-09-12 04:40:00,5.86423,5.86453,5.86301,5.86377,9000000.0
2006-09-12 04:41:00,5.86349,5.86387,5.86315,5.86328,10000000.0
2006-09-12 04:42:00,5.86335,5.86475,5.86335,5.86475,8000000.0
2006-09-12 04:43:00,5.86394,5.86443,5.86296,5.86354,18000000.0
2006-09-12 04:44:00,5.86348,5.8638,5.8627,5.8638,9000000.0
2006-09-12 04:45:00,5.86309,5.86325,5.86257,5.86295,9000000.0
2006-09-12 04:46:00,5.86311,5.8633,5.86297,5.86317,16000000.0
2006-09-12 04:47:00,5.86313,5.86325,5.86289,5.86305,12000000.0
2006-09-12 04:48:00,5.86334,5.86372,5.86198,5.86234,10000000.0
2006-09-12 04:49:00,5.86256,5.86361,5.86171,5.86299,16000000.0
2006-09-12 04:50:00,5.86294,5.86346,5.86191,5.86191,16000000.0
2006-09-12 04:51:00,5.86339,5.86352,5.86257,5.86283,20000000.0
2006-09-12 04:52:00,5.86302,5.86309,5.86283,5.86305,13000000.0
2006-09-12 04:53:00,5.86328,5.86362,5.86234,5.86305,11000000.0
2006-09-12 04:54:00,5.86314,5.86343,5.86259,5.86293,11000000.0
2006-09-12 04:55:00,5.86295,5.8632,5.86295,5.86309,12000000.0
2006-09-12 04:56:00,5.86316,5.86323,5.86294,5.86309,16000000.0
2006-09-12 04:57:00,5.86306,5.86369,5.86279,5.86333,7000000.0
2006-09-12 04:58:00,5.86302,5.86326,5.86302,5.86304,13000000.0
2006-09-12 04:59:00,5.86318,5.86448,5.86318,5.86413,17000000.0
2006-09-12 05:00:00,5.86403,5.86403,5.86379,5.86403,10000000.0
2006-09-12 05:01:00,5.86413,5.86413,5.86384,5.86398,13000000.0
2006-09-12 05:02:00,5.86371,5.86537,5.86329,5.86457,18000000.0
2006-09-12 05:03:00,5.8647,5.8647,5.86316,5.86316,9000000.0
2006-09-12 05:04:00,5.86325,5.86334,5.86309,5.86314,12000000.0
2006-09-12 05:05:00,5.86339,5.86339,5.8631,5.86317,10000000.0
2006-09-12 05:06:00,5.86331,5.86517,5.86331,5.86441,20000000.0
2006-09-12 05:07:00,5.8631,5.86324,5.86272,5.8629,10000000.0
2006-09-12 05:08:00,5.86314,5.86578,5.86314,5.86578,17000000.0
2006-09-12 05:09:00,5.86597,5.86605,5.8636,5.86454,15000000.0
2006-09-12 05:10:00,5.86408,5.86429,5.8632,5.86404,10000000.0
2006-09-12 05:11:00,5.8629,5.86401,5.8629,5.86315,16000000.0
2006-09-12 05:12:00,5.86351,5.86388,5.86288,5.86288,7000000.0
2006-09-12 05:13:00,5.86277,5.86288,5.86266,5.86273,12000000.0
2006-09-12 05:14:00,5.8626,5.86287,5.86256,5.86287,14000000.0
2006-09-12 05:15:00,5.86288,5.86295,5.86254,5.86272,16000000.0
2006-09-12 05:16:00,5.86262,5.86293,5.86259,5.86287,15000000.0
2006-09-12 05:17:00,5.8628,5.86289,5.86268,5.86279,10000000.0
2006-09-12 05:18:00,5.86267,5.86292,5.86266,5.8628,13000000.0
2006-09-12 05:19:00,5.86287,5.86356,5.86237,5.86327,13000000.0
2006-09-12 05:20:00,5.86286,5.86302,5.86235,5.86247,20000000.0
2006-09-12 05:21:00,5.86223,5.86234,5.86207,5.86219,9000000.0
2006-09-12 05:22:00,5.86246,5.864,5.86246,5.86301,17000000.0
2006-09-12 05:23:00,5.86326,5.86415,5.86298,5.86345,14000000.0
2006-09-12 05:24:00,5.86363,5.86363,5.86263,5.86268,19000000.0
2006-09-12 05:25:00,5.86256,5.86382,5.86256,5.86279,13000000.0
2006-09-12 05:26:00,5.86264,5.86369,5.86264,5.86274,13000000.0
2006-09-12 05:27:00,5.86278,5.8642,5.86278,5.86331,13000000.0
2006-09-12 05:28:00,5.8637,5.86414,5.86335,5.86411,10000000.0
2006-09-12 05:29:00,5.86284,5.8631,5.86206,5.8624,17000000.0
2006-09-12 05:30:00,5.86214,5.86233,5.86201,5.86205,21000000.0
2006-09-12 05:31:00,5.86242,5.86385,5.86242,5.86278,13000000.0
2006-09-12 05:32:00,5.86238,5.86243,5.86208,5.86235,16000000.0
2006-09-12 05:33:00,5.86218,5.86289,5.86186,5.86289,13000000.0
2006-09-12 05:34:00,5.86303,5.86312,5.86153,5.86239,13000000.0
2006-09-12 05:35:00,5.86217,5.86289,5.86163,5.86289,14000000.0
2006-09-12 05:36:00,5.86282,5.86282,5.86164,5.86194,18000000.0
2006-09-12 05:37:00,5.86201,5.86352,5.86186,5.86352,12000000.0
2006-09-12 05:38:00,5.86367,5.86367,5.86276,5.86276,13000000.0
2006-09-12 05:39:00,5.86226,5.86253,5.86226,5.86246,21000000.0
2006-09-12 05:40:00,5.86303,5.86317,5.86207,5.86295,14000000.0
2006-09-12 05:41:00,5.86279,5.8631,5.86221,5.86245,13000000.0
2006-09-12 05:42:00,5.86173,5.86273,5.86164,5.86244,8000000.0
2006-09-12 05:43:00,5.86237,5.86237,5.8617,5.86176,13000000.0
2006-09-12 05:44:00,5.86149,5.86153,5.86127,5.86127,13000000.0
2006-09-12 05:45:00,5.86146,5.86168,5.8614,5.86146,24000000.0
2006-09-12 05:46:00,5.8618,5.86304,5.86169,5.86304,14000000.0
2006-09-12 05:47:00,5.86306,5.86335,5.86205,5.8621,11000000.0
2006-09-12 05:48:00,5.86173,5.86281,5.86149,5.86177,18000000.0
2006-09-12 05:49:00,5.86186,5.86285,5.86152,5.86152,10000000.0
2006-09-12 05:50:00,5.86149,5.86152,5.86128,5.86132,10000000.0
2006-09-12 05:51:00,5.86169,5.86346,5.86169,5.8632,11000000.0
2006-09-12 05:52:00,5.86237,5.8624,5.8615,5.86171,19000000.0
2006-09-12 05:53:00,5.86104,5.86104,5.86068,5.86095,15000000.0
2006-09-12 05:54:00,5.86128,5.8623,5.86128,5.86202,7000000.0
2006-09-12 05:55:00,5.86209,5.86252,5.86111,5.86177,12000000.0
2006-09-12 05:56:00,5.86116,5.86209,5.86081,5.86111,16000000.0
2006-09-12 05:57:00,5.86052,5.862,5.86021,5.86082,11000000.0
2006-09-12 05:58:00,5.86093,5.8612,5.8599,5.86091,22000000.0
2006-09-12 05:59:00,5.86114,5.86142,5.86007,5.86089,9000000.0
2006-09-12 06:00:00,5.85955,5.86091,5.85955,5.86046,17000000.0
2006-09-12 06:01:00,5.86035,5.86039,5.86009,5.86015,18000000.0
2006-09-12 06:02:00,5.8601,5.86099,5.8596,5.85984,18000000.0
2006-09-12 06:03:00,5.8606,5.86101,5.85912,5.86037,16000000.0
2006-09-12 06:04:00,5.86053,5.86111,5.86009,5.86111,8000000.0
2006-09-12 06:05:00,5.86077,5.86118,5.86019,5.86118,10000000.0
2006-09-12 06:06:00,5.86097,5.86147,5.85997,5.86081,27000000.0
2006-09-12 06:07:00,5.86046,5.86145,5.8602,5.86079,17000000.0
2006-09-12 06:08:00,5.8606,5.8606,5.85993,5.85993,14000000.0
2006-09-12 06:09:00,5.85985,5.86102,5.85955,5.85992,13000000.0
2006-09-12 06:10:00,5.85937,5.8596,5.85925,5.85941,14000000.0
2006-09-12 06:11:00,5.85934,5.85949,5.8592,5.85925,16000000.0
2006-09-12 06:12:00,5.85995,5.8616,5.85995,5.8611,17000000.0
2006-09-12 06:13:00,5.86156,5.86156,5.86006,5.8603,14000000.0
2006-09-12 06:14:00,5.85989,5.86092,5.85989,5.86089,12000000.0
2006-09-12 06:15:00,5.86091,5.86121,5.86091,5.86106,13000000.0
2006-09-12 06:16:00,5.86082,5.86152,5.86069,5.86101,14000000.0
2006-09-12 06:17:00,5.86051,5.86083,5.86017,5.86019,11000000.0
2006-09-12 06:18:00,5.86007,5.86083,5.85975,5.85975,12000000.0
2006-09-12 06:19:00,5.86075,5.86075,5.85946,5.85951,19000000.0
2006-09-12 06:20:00,5.85916,5.86125,5.85916,5.8603,11000000.0
2006-09-12 06:21:00,5.85967,5.86089,5.85967,5.86089,9000000.0
2006-09-12 06:22:00,5.85997,5.86045,5.85948,5.85958,22000000.0
2006-09-12 06:23:00,5.85961,5.85961,5.85926,5.85926,18000000.0
2006-09-12 06:24:00,5.85943,5.86034,5.85922,5.86,8000000.0
2006-09-12 06:25:00,5.85973,5.86017,5.85886,5.85969,9000000.0
2006-09-12 06:26:00,5.85904,5.8595,5.85865,5.85865,13000000.0
2006-09-12 06:27:00,5.85993,5.85993,5.8588,5.8588,15000000.0
2006-09-12 06:28:00,5.85876,5.86016,5.85876,5.8594,18000000.0
2006-09-12 06:29:00,5.85972,5.8605,5.85935,5.8603,16000000.0
2006-09-12 06:30:00,5.86047,5.86052,5.85963,5.85988,10000000.0
2006-09-12 06:31:00,5.85971,5.86003,5.85895,5.8596,13000000.0
2006-09-12 06:32:00,5.86016,5.86043,5.85897,5.85971,10000000.0
2006-09-12 06:33:00,5.85997,5.86012,5.85984,5.86012,10000000.0
2006-09-12 06:34:00,5.8602,5.86066,5.85918,5.86066,15000000.0
2006-09-12 06:35:00,5.85998,5.85998,5.85834,5.85862,13000000.0
2006-09-12 06:36:00,5.85865,5.86085,5.85865,5.85962,23000000.0
2006-09-12 06:37:00,5.8606,5.8606,5.85823,5.85892,11000000.0
2006-09-12 06:38:00,5.86046,5.86046,5.85902,5.85951,17000000.0
2006-09-12 06:39:00,5.85997,5.85997,5.85877,5.85928,8000000.0
2006-09-12 06:40:00,5.85874,5.86029,5.85874,5.85954,15000000.0
2006-09-12 06:41:00,5.85909,5.86013,5.85909,5.85954,15000000.0
2006-09-12 06:42:00,5.85942,5.86008,5.85911,5.85917,16000000.0
2006-09-12 06:43:00,5.85897,5.85976,5.85897,5.85901,12000000.0
2006-09-12 06:44:00,5.85948,5.86109,5.85948,5.86045,13000000.0
2006-09-12 06:45:00,5.86023,5.86041,5.85975,5.85975,14000000.0
2006-09-12 06:46:00,5.86004,5.86098,5.86004,5.86098,12000000.0
2006-09-12 06:47:00,5.86126,5.86126,5.85991,5.86037,11000000.0
2006-09-12 06:48:00,5.86,5.86128,5.85999,5.86104,15000000.0
2006-09-12 06:49:00,5.86199,5.86199,5.86015,5.8608,17000000.0
2006-09-12 06:50:00,5.8606,5.86084,5.86026,5.86038,13000000.0
2006-09-12 06:51:00,5.86037,5.86046,5.86021,5.86023,8000000.0
2006-09-12 06:52:00,5.8603,5.86088,5.85924,5.86012,14000000.0
2006-09-12 06:53:00,5.86005,5.86029,5.85904,5.85908,13000000.0
2006-09-12 06:54:00,5.86005,5.86033,5.85897,5.85897,8000000.0
2006-09-12 06:55:00,5.85832,5.85854,5.85828,5.85854,10000000.0
2006-09-12 06:56:00,5.85909,5.85962,5.85851,5.85939,11000000.0
2006-09-12 06:57:00,5.85968,5.85973,5.85927,5.85933,17000000.0
2006-09-12 06:58:00,5.85944,5.85975,5.85852,5.85853,12000000.0
2006-09-12 06:59:00,5.85858,5.8598,5.85794,5.85802,14000000.0
2006-09-12 07:00:00,5.85829,5.85964,5.85829,5.85954,11000000.0
2006-09-12 07:01:00,5.85899,5.85953,5.85794,5.85953,10000000.0
2006-09-12 07:02:00,5.85924,5.8599,5.85821,5.85851,14000000.0
2006-09-12 07:03:00,5.85871,5.85918,5.85832,5.85918,7000000.0
2006-09-12 07:04:00,5.85894,5.85981,5.85811,5.85981,16000000.0
2006-09-12 07:05:00,5.85984,5.85988,5.85813,5.85913,15000000.0
2006-09-12 07:06:00,5.85844,5.85929,5.85782,5.85864,16000000.0
2006-09-12 07:07:00,5.85848,5.85936,5.8577,5.85936,12000000.0
2006-09-12 07:08:00,5.85942,5.85942,5.85777,5.85918,8000000.0
2006-09-12 07:09:00,5.85943,5.85947,5.85919,5.85919,8000000.0
2006-09-12 07:10:00,5.8594,5.85956,5.85926,5.85928,16000000.0
2006-09-12 07:11:00,5.85938,5.8595,5.85924,5.85939,17000000.0
2006-09-12 07:12:00,5.85918,5.85918,5.85725,5.8577,20000000.0
2006-09-12 07:13:00,5.8578,5.85869,5.8578,5.8578,18000000.0
2006-09-12 07:14:00,5.85712,5.85776,5.85683,5.85776,11000000.0
2006-09-12 07:15:00,5.85844,5.85844,5.85741,5.85746,18000000.0
2006-09-12 07:16:00,5.8573,5.85809,5.85686,5.8577,18000000.0
2006-09-12 07:17:00,5.8576,5.85828,5.85663,5.85778,12000000.0
2006-09-12 07:18:00,5.85835,5.85835,5.85696,5.85764,18000000.0
2006-09-12 07:19:00,5.85703,5.85782,5.85614,5.85614,14000000.0
2006-09-12 07:20:00,5.85688,5.85849,5.85634,5.85849,18000000.0
2006-09-12 07:21:00,5.85802,5.85803,5.85618,5.85678,13000000.0
2006-09-12 07:22:00,5.85676,5.85819,5.85657,5.85748,14000000.0
2006-09-12 07:23:00,5.85737,5.85844,5.85727,5.85737,15000000.0
2006-09-12 07:24:00,5.85692,5.85849,5.85676,5.8572,16000000.0
2006-09-12 07:25:00,5.85715,5.85771,5.85553,5.85553,15000000.0
2006-09-12 07:26:00,5.85651,5.85774,5.85613,5.85693,13000000.0
2006-09-12 07:27:00,5.85718,5.85753,5.85618,5.85698,12000000.0
2006-09-12 07:28:00,5.85683,5.85762,5.85609,5.85609,22000000.0
2006-09-12 07:29:00,5.85741,5.85771,5.85643,5.85707,16000000.0
2006-09-12 07:30:00,5.85734,5.85869,5.85675,5.85855,14000000.0
2006-09-12 07:31:00,5.85778,5.8585,5.8575,5.85756,13000000.0
2006-09-12 07:32:00,5.85777,5.86037,5.85732,5.86037,9000000.0
2006-09-12 07:33:00,5.86024,5.86037,5.85916,5.8595,7000000.0
2006-09-12 07:34:00,5.85979,5.86001,5.85892,5.85918,18000000.0
2006-09-12 07:35:00,5.85966,5.86066,5.85939,5.86066,9000000.0
2006-09-12 07:36:00,5.86077,5.86138,5.85978,5.86138,13000000.0
2006-09-12 07:37:00,5.8614,5.86158,5.86016,5.86016,11000000.0
2006-09-12 07:38:00,5.86063,5.86392,5.86053,5.86392,11000000.0
2006-09-12 07:39:00,5.86288,5.86392,5.86193,5.86193,19000000.0
2006-09-12 07:40:00,5.86184,5.86493,5.86184,5.86278,11000000.0
2006-09-12 07:41:00,5.86359,5.86387,5.86264,5.86355,7000000.0
2006-09-12 07:42:00,5.86297,5.86349,5.86218,5.86233,13000000.0
2006-09-12 07:43:00,5.86269,5.86349,5.8621,5.86302,14000000.0
2006-09-12 07:44:00,5.86298,5.86298,5.86134,5.86135,10000000.0
2006-09-12 07:45:00,5.86188,5.86282,5.86182,5.86195,8000000.0
2006-09-12 07:46:00,5.86251,5.86349,5.86192,5.86264,13000000.0
2006-09-12 07:47:00,5.86291,5.86344,5.86213,5.86333,15000000.0
2006-09-12 07:48:00,5.86253,5.86314,5.86156,5.86171,13000000.0
2006-09-12 07:49:00,5.86323,5.86324,5.86302,5.86324,10000000.0
2006-09-12 07:50:00,5.86255,5.86315,5.86125,5.86248,17000000.0
2006-09-12 07:51:00,5.863,5.863,5.86157,5.86264,16000000.0
2006-09-12 07:52:00,5.86261,5.86261,5.86098,5.86125,13000000.0
2006-09-12 07:53:00,5.86149,5.86241,5.86149,5.86208,10000000.0
2006-09-12 07:54:00,5.86197,5.8625,5.86052,5.86204,11000000.0
2006-09-12 07:55:00,5.86189,5.86231,5.86113,5.86177,12000000.0
2006-09-12 07:56:00,5.86173,5.86173,5.86063,5.86072,13000000.0
2006-09-12 07:57:00,5.86039,5.86125,5.85996,5.86055,8000000.0
2006-09-12 07:58:00,5.86137,5.86198,5.86099,5.86198,14000000.0
2006-09-12 07:59:00,5.86166,5.86175,5.86019,5.86117,15000000.0
2006-09-12 08:00:00,5.86129,5.86129,5.86015,5.86109,10000000.0
2006-09-12 08:01:00,5.86084,5.86233,5.86067,5.86233,13000000.0
2006-09-12 08:02:00,5.86222,5.86222,5.86113,5.86193,14000000.0
2006-09-12 08:03:00,5.86219,5.86256,5.86168,5.86216,12000000.0
2006-09-12 08:04:00,5.86164,5.86377,5.86164,5.86371,16000000.0
2006-09-12 08:05:00,5.86347,5.8642,5.86224,5.86301,14000000.0
2006-09-12 08:06:00,5.86421,5.86421,5.86265,5.8632,19000000.0
2006-09-12 08:07:00,5.8635,5.86403,5.86243,5.8627,19000000.0
2006-09-12 08:08:00,5.86301,5.86327,5.8626,5.86267,11000000.0
2006-09-12 08:09:00,5.86254,5.86327,5.86206,5.86327,10000000.0
2006-09-12 08:10:00,5.86376,5.86376,5.86211,5.86336,16000000.0
2006-09-12 08:11:00,5.86287,5.86396,5.86248,5.86387,9000000.0
2006-09-12 08:12:00,5.86378,5.86465,5.86291,5.86465,10000000.0
2006-09-12 08:13:00,5.8642,5.86433,5.86321,5.86338,11000000.0
2006-09-12 08:14:00,5.86325,5.86433,5.86308,5.86382,12000000.0
2006-09-12 08:15:00,5.86319,5.86329,5.86172,5.86305,15000000.0
2006-09-12 08:16:00,5.86314,5.86341,5.86217,5.86296,14000000.0
2006-09-12 08:17:00,5.86261,5.86314,5.86204,5.86204,10000000.0
2006-09-12 08:18:00,5.86235,5.86303,5.86218,5.86218,9000000.0
2006-09-12 08:19:00,5.86114,5.86237,5.86105,5.86205,11000000.0
2006-09-12 08:20:00,5.86207,5.86245,5.86109,5.86224,11000000.0
2006-09-12 08:21:00,5.86254,5.86254,5.86042,5.86065,20000000.0
2006-09-12 08:22:00,5.86142,5.86163,5.86018,5.86045,8000000.0
2006-09-12 08:23:00,5.86055,5.86143,5.8599,5.86085,12000000.0
2006-09-12 08:24:00,5.86098,5.8622,5.86069,5.8622,13000000.0
2006-09-12 08:25:00,5.86082,5.862,5.86045,5.86132,12000000.0
2006-09-12 08:26:00,5.86126,5.86224,5.86041,5.86129,13000000.0
2006-09-12 08:27:00,5.86098,5.86219,5.8608,5.86211,11000000.0
2006-09-12 08:28:00,5.86207,5.8622,5.86095,5.86169,8000000.0
2006-09-12 08:29:00,5.86214,5.86413,5.8621,5.86373,12000000.0
2006-09-12 08:30:00,5.86348,5.86395,5.86242,5.86333,11000000.0
2006-09-12 08:31:00,5.86425,5.86448,5.86343,5.86428,10000000.0
2006-09-12 08:32:00,5.86377,5.86377,5.86252,5.86252,13000000.0
2006-09-12 08:33:00,5.86257,5.86384,5.86252,5.86268,11000000.0
2006-09-12 08:34:00,5.86376,5.86458,5.86279,5.86318,17000000.0
2006-09-12 08:35:00,5.86357,5.86395,5.8631,5.86335,11000000.0
2006-09-12 08:36:00,5.86357,5.86387,5.86257,5.86274,10000000.0
2006-09-12 08:37:00,5.86293,5.86359,5.86244,5.86319,9000000.0
2006-09-12 08:38:00,5.86366,5.86366,5.86146,5.86204,18000000.0
2006-09-12 08:39:00,5.86236,5.86259,5.86169,5.86259,8000000.0
2006-09-12 08:40:00,5.86181,5.86286,5.86154,5.86286,7000000.0
2006-09-12 08:41:00,5.86286,5.86393,5.86234,5.86306,16000000.0
2006-09-12 08:42:00,5.86319,5.86388,5.86158,5.86388,14000000.0
2006-09-12 08:43:00,5.86229,5.86355,5.86198,5.8626,12000000.0
2006-09-12 08:44:00,5.86248,5.86273,5.86137,5.86249,9000000.0
2006-09-12 08:45:00,5.86171,5.86213,5.8609,5.86151,18000000.0
2006-09-12 08:46:00,5.8619,5.8622,5.86089,5.86146,14000000.0
2006-09-12 08:47:00,5.86122,5.86256,5.8604,5.86067,18000000.0
2006-09-12 08:48:00,5.8603,5.86072,5.8591,5.8592,12000000.0
2006-09-12 08:49:00,5.85998,5.86011,5.8583,5.85871,14000000.0
2006-09-12 08:50:00,5.85927,5.85958,5.85796,5.85872,16000000.0
2006-09-12 08:51:00,5.85892,5.85977,5.85821,5.85839,21000000.0
2006-09-12 08:52:00,5.85902,5.85991,5.85865,5.85991,20000000.0
2006-09-12 08:53:00,5.86022,5.86066,5.8593,5.86056,7000000.0
2006-09-12 08:54:00,5.86046,5.86157,5.86001,5.86072,17000000.0
2006-09-12 08:55:00,5.86047,5.86047,5.85817,5.85995,12000000.0
2006-09-12 08:56:00,5.85945,5.85956,5.85822,5.85845,17000000.0
2006-09-12 08:57:00,5.85935,5.8599,5.85901,5.8599,16000000.0
2006-09-12 08:58:00,5.86038,5.86038,5.85846,5.86027,12000000.0
2006-09-12 08:59:00,5.86109,5.86109,5.85926,5.85958,13000000.0
2006-09-12 09:00:00,5.86082,5.86091,5.85978,5.86083,17000000.0
2006-09-12 09:01:00,5.8605,5.86057,5.859,5.86013,13000000.0
2006-09-12 09:02:00,5.86016,5.86165,5.86003,5.8616,8000000.0
2006-09-12 09:03:00,5.86222,5.86337,5.86175,5.86289,16000000.0
2006-09-12 09:04:00,5.86222,5.86304,5.86163,5.86282,8000000.0
2006-09-12 09:05:00,5.86236,5.86321,5.86185,5.86321,11000000.0
2006-09-12 09:06:00,5.86241,5.86275,5.86131,5.86131,10000000.0
2006-09-12 09:07:00,5.86268,5.86364,5.86268,5.86329,10000000.0
2006-09-12 09:08:00,5.8629,5.86425,5.8629,5.86423,19000000.0
2006-09-12 09:09:00,5.86359,5.86359,5.8621,5.86226,16000000.0
2006-09-12 09:10:00,5.86278,5.86286,5.86194,5.86194,8000000.0
2006-09-12 09:11:00,5.86201,5.86269,5.86175,5.86237,11000000.0
2006-09-12 09:12:00,5.86277,5.86348,5.86201,5.86263,16000000.0
2006-09-12 09:13:00,5.86279,5.863,5.8616,5.8616,15000000.0
2006-09-12 09:14:00,5.86216,5.86456,5.86216,5.8645,17000000.0
2006-09-12 09:15:00,5.8652,5.86693,5.86471,5.86659,12000000.0
2006-09-12 09:16:00,5.86619,5.86649,5.86509,5.86604,14000000.0
2006-09-12 09:17:00,5.86633,5.86633,5.86534,5.86544,14000000.0
2006-09-12 09:18:00,5.86535,5.86598,5.86462,5.86598,18000000.0
2006-09-12 09:19:00,5.8655,5.86611,5.86438,5.86539,14000000.0
2006-09-12 09:20:00,5.86523,5.86567,5.86385,5.86533,18000000.0
2006-09-12 09:21:00,5.86546,5.86554,5.86423,5.86519,17000000.0
2006-09-12 09:22:00,5.86441,5.8657,5.86371,5.8657,13000000.0
2006-09-12 09:23:00,5.86527,5.86527,5.8635,5.86465,12000000.0
2006-09-12 09:24:00,5.86452,5.86477,5.86311,5.86311,14000000.0
2006-09-12 09:25:00,5.86307,5.86414,5.863,5.86414,9000000.0
2006-09-12 09:26:00,5.86352,5.86352,5.86205,5.86206,13000000.0
2006-09-12 09:27:00,5.86272,5.86276,5.86175,5.8625,13000000.0
2006-09-12 09:28:00,5.86206,5.86206,5.86048,5.86144,19000000.0
2006-09-12 09:29:00,5.86206,5.86279,5.86088,5.86182,14000000.0
2006-09-12 09:30:00,5.86139,5.86139,5.85958,5.85996,15000000.0
2006-09-12 09:31:00,5.85999,5.86058,5.85986,5.85989,11000000.0
2006-09-12 09:32:00,5.8605,5.86094,5.85933,5.86013,16000000.0
2006-09-12 09:33:00,5.86022,5.8604,5.85878,5.85981,9000000.0
2006-09-12 09:34:00,5.86002,5.86009,5.859,5.85903,18000000.0
2006-09-12 09:35:00,5.85789,5.85789,5.85605,5.85756,14000000.0
2006-09-12 09:36:00,5.85782,5.8582,5.85639,5.85795,16000000.0
2006-09-12 09:37:00,5.85715,5.85787,5.85671,5.85731,20000000.0
2006-09-12 09:38:00,5.85721,5.85831,5.85641,5.85718,19000000.0
2006-09-12 09:39:00,5.8568,5.85789,5.85594,5.85789,16000000.0
2006-09-12 09:40:00,5.85756,5.85844,5.85681,5.85781,12000000.0
2006-09-12 09:41:00,5.85821,5.85862,5.85673,5.85796,18000000.0
2006-09-12 09:42:00,5.85841,5.85841,5.85579,5.85666,16000000.0
2006-09-12 09:43:00,5.85586,5.85632,5.85439,5.8551,15000000.0
2006-09-12 09:44:00,5.85524,5.85614,5.85417,5.85417,13000000.0
2006-09-12 09:45:00,5.85467,5.85582,5.85432,5.85517,13000000.0
2006-09-12 09:46:00,5.85549,5.85682,5.85432,5.85675,17000000.0
2006-09-12 09:47:00,5.85669,5.85765,5.85523,5.85523,13000000.0
2006-09-12 09:48:00,5.85621,5.85728,5.85548,5.85705,16000000.0
2006-09-12 09:49:00,5.85642,5.8568,5.85524,5.8568,17000000.0
2006-09-12 09:50:00,5.85614,5.85803,5.85614,5.85803,12000000.0
2006-09-12 09:51:00,5.8591,5.86058,5.85791,5.8598,16000000.0
2006-09-12 09:52:00,5.86058,5.86077,5.85948,5.8596,16000000.0
2006-09-12 09:53:00,5.85931,5.86096,5.85931,5.86038,15000000.0
2006-09-12 09:54:00,5.86017,5.86101,5.85873,5.86039,15000000.0
2006-09-12 09:55:00,5.86083,5.86159,5.86017,5.86127,15000000.0
2006-09-12 09:56:00,5.86096,5.86195,5.85987,5.86097,17000000.0
2006-09-12 09:57:00,5.86091,5.86163,5.86017,5.86095,12000000.0
2006-09-12 09:58:00,5.86094,5.86202,5.86018,5.86202,14000000.0
2006-09-12 09:59:00,5.86165,5.86233,5.86125,5.8622,10000000.0
2006-09-12 10:00:00,5.8626,5.86271,5.86139,5.86151,11000000.0
2006-09-12 10:01:00,5.8615,5.86271,5.86121,5.86219,24000000.0
2006-09-12 10:02:00,5.86189,5.86416,5.86154,5.86401,14000000.0
2006-09-12 10:03:00,5.86529,5.86529,5.86357,5.86433,16000000.0
2006-09-12 10:04:00,5.86458,5.86478,5.86319,5.86449,10000000.0
2006-09-12 10:05:00,5.86492,5.86548,5.86409,5.8644,10000000.0
2006-09-12 10:06:00,5.86502,5.86534,5.86299,5.86331,9000000.0
2006-09-12 10:07:00,5.86326,5.86326,5.86149,5.86205,11000000.0
2006-09-12 10:08:00,5.86133,5.8627,5.86065,5.8627,9000000.0
2006-09-12 10:09:00,5.86341,5.86342,5.86173,5.86228,11000000.0
2006-09-12 10:10:00,5.86263,5.86319,5.86185,5.86319,15000000.0
2006-09-12 10:11:00,5.86279,5.86279,5.86178,5.86257,16000000.0
2006-09-12 10:12:00,5.86258,5.86314,5.86152,5.86294,19000000.0
2006-09-12 10:13:00,5.86259,5.86259,5.86118,5.86163,9000000.0
2006-09-12 10:14:00,5.86117,5.86238,5.86075,5.86238,11000000.0
2006-09-12 10:15:00,5.86235,5.86355,5.86208,5.86293,8000000.0
2006-09-12 10:16:00,5.86238,5.86238,5.85994,5.86141,17000000.0
2006-09-12 10:17:00,5.86171,5.86257,5.86045,5.86125,16000000.0
2006-09-12 10:18:00,5.86143,5.86226,5.86012,5.86099,16000000.0
2006-09-12 10:19:00,5.86108,5.86108,5.85931,5.86071,17000000.0
2006-09-12 10:20:00,5.85938,5.86028,5.85823,5.85992,16000000.0
2006-09-12 10:21:00,5.85999,5.85999,5.85787,5.85816,7000000.0
2006-09-12 10:22:00,5.85883,5.85927,5.85856,5.85925,10000000.0
2006-09-12 10:23:00,5.8588,5.8588,5.85703,5.85818,14000000.0
2006-09-12 10:24:00,5.85776,5.85799,5.85579,5.8579,13000000.0
2006-09-12 10:25:00,5.85769,5.85769,5.85636,5.85704,12000000.0
2006-09-12 10:26:00,5.85706,5.85866,5.85661,5.85843,11000000.0
2006-09-12 10:27:00,5.85869,5.85986,5.85778,5.85957,13000000.0
2006-09-12 10:28:00,5.86029,5.86182,5.85836,5.86162,13000000.0
2006-09-12 10:29:00,5.86152,5.86186,5.8602,5.8602,11000000.0
2006-09-12 10:30:00,5.86024,5.86119,5.85981,5.86101,9000000.0
2006-09-12 10:31:00,5.86098,5.86217,5.86022,5.86217,16000000.0
2006-09-12 10:32:00,5.86119,5.86193,5.8607,5.86106,9000000.0
2006-09-12 10:33:00,5.86067,5.86114,5.85949,5.86042,12000000.0
2006-09-12 10:34:00,5.86085,5.86148,5.85967,5.86093,11000000.0
2006-09-12 10:35:00,5.86131,5.86199,5.85946,5.86066,17000000.0
2006-09-12 10:36:00,5.86085,5.86136,5.86002,5.86051,10000000.0
2006-09-12 10:37:00,5.862,5.86205,5.86017,5.86051,15000000.0
2006-09-12 10:38:00,5.86228,5.86236,5.86101,5.86232,17000000.0
2006-09-12 10:39:00,5.86257,5.86303,5.86163,5.86194,13000000.0
2006-09-12 10:40:00,5.86253,5.86254,5.86066,5.86201,10000000.0
2006-09-12 10:41:00,5.86169,5.86329,5.86023,5.86281,15000000.0
2006-09-12 10:42:00,5.86276,5.86301,5.86174,5.86195,12000000.0
2006-09-12 10:43:00,5.86278,5.86357,5.86199,5.86219,13000000.0
2006-09-12 10:44:00,5.86237,5.86253,5.86091,5.86253,12000000.0
2006-09-12 10:45:00,5.86257,5.86258,5.85978,5.86193,13000000.0
2006-09-12 10:46:00,5.86087,5.86146,5.86003,5.86019,13000000.0
2006-09-12 10:47:00,5.86084,5.86175,5.86078,5.86175,7000000.0
2006-09-12 10:48:00,5.86132,5.86168,5.86043,5.86043,12000000.0
2006-09-12 10:49:00,5.85977,5.86181,5.85975,5.86125,10000000.0
2006-09-12 10:50:00,5.86188,5.86286,5.86118,5.86176,14000000.0
2006-09-12 10:51:00,5.86373,5.86389,5.8617,5.86356,11000000.0
2006-09-12 10:52:00,5.86337,5.86337,5.86134,5.86151,20000000.0
2006-09-12 10:53:00,5.86169,5.86304,5.86165,5.86258,9000000.0
2006-09-12 10:54:00,5.86257,5.86341,5.86188,5.86282,18000000.0
2006-09-12 10:55:00,5.86177,5.86224,5.86129,5.86129,10000000.0
2006-09-12 10:56:00,5.86211,5.86247,5.86133,5.86247,11000000.0
2006-09-12 10:57:00,5.86267,5.86318,5.86216,5.86318,8000000.0
2006-09-12 10:58:00,5.86278,5.86313,5.86181,5.86313,10000000.0
2006-09-12 10:59:00,5.86312,5.86347,5.86189,5.86214,10000000.0
2006-09-12 11:00:00,5.86267,5.86348,5.86252,5.8629,15000000.0
2006-09-12 11:01:00,5.86294,5.86422,5.86294,5.86407,12000000.0
2006-09-12 11:02:00,5.86346,5.86415,5.86287,5.86347,8000000.0
2006-09-12 11:03:00,5.86358,5.86371,5.86254,5.86371,11000000.0
2006-09-12 11:04:00,5.86346,5.86389,5.86223,5.86335,15000000.0
2006-09-12 11:05:00,5.86313,5.8639,5.86224,5.86349,17000000.0
2006-09-12 11:06:00,5.86154,5.86309,5.86144,5.86309,12000000.0
2006-09-12 11:07:00,5.86234,5.86255,5.86076,5.86166,11000000.0
2006-09-12 11:08:00,5.86182,5.86239,5.86141,5.86192,22000000.0
2006-09-12 11:09:00,5.86156,5.86275,5.86156,5.86275,9000000.0
2006-09-12 11:10:00,5.86242,5.86372,5.86191,5.86321,16000000.0
2006-09-12 11:11:00,5.86374,5.86374,5.86227,5.86261,7000000.0
2006-09-12 11:12:00,5.8632,5.86488,5.86279,5.86374,15000000.0
2006-09-12 11:13:00,5.86212,5.86327,5.86199,5.86317,11000000.0
2006-09-12 11:14:00,5.86289,5.86296,5.8612,5.86289,18000000.0
2006-09-12 11:15:00,5.86184,5.86246,5.86131,5.86131,11000000.0
2006-09-12 11:16:00,5.86273,5.8629,5.86062,5.86117,13000000.0
2006-09-12 11:17:00,5.86262,5.86276,5.86114,5.86267,13000000.0
2006-09-12 11:18:00,5.86283,5.86283,5.86142,5.86159,9000000.0
2006-09-12 11:19:00,5.86178,5.86257,5.86162,5.86162,17000000.0
2006-09-12 11:20:00,5.86126,5.86209,5.86054,5.86092,14000000.0
2006-09-12 11:21:00,5.86155,5.86292,5.86142,5.86241,14000000.0
2006-09-12 11:22:00,5.86226,5.86277,5.86126,5.86158,22000000.0
2006-09-12 11:23:00,5.86146,5.862,5.86091,5.86196,8000000.0
2006-09-12 11:24:00,5.86238,5.86238,5.85979,5.86158,18000000.0
2006-09-12 11:25:00,5.8603,5.86206,5.8603,5.86206,9000000.0
2006-09-12 11:26:00,5.86142,5.86259,5.86124,5.86165,15000000.0
2006-09-12 11:27:00,5.86082,5.86243,5.86082,5.86215,10000000.0
2006-09-12 11:28:00,5.86264,5.86277,5.86164,5.86236,13000000.0
2006-09-12 11:29:00,5.86175,5.86265,5.86059,5.86059,17000000.0
2006-09-12 11:30:00,5.86046,5.86204,5.86046,5.86204,13000000.0
2006-09-12 11:31:00,5.86194,5.86255,5.86078,5.8611,12000000.0
2006-09-12 11:32:00,5.86241,5.86291,5.86153,5.86214,20000000.0
2006-09-12 11:33:00,5.86245,5.8627,5.86227,5.86254,16000000.0
2006-09-12 11:34:00,5.86253,5.86314,5.86184,5.86265,13000000.0
2006-09-12 11:35:00,5.86265,5.86295,5.86134,5.86237,14000000.0
2006-09-12 11:36:00,5.86295,5.86295,5.86139,5.86247,11000000.0
2006-09-12 11:37:00,5.86246,5.86295,5.86172,5.86208,16000000.0
2006-09-12 11:38:00,5.86202,5.86275,5.86148,5.86229,8000000.0
2006-09-12 11:39:00,5.8625,5.86328,5.86248,5.86258,11000000.0
2006-09-12 11:40:00,5.86326,5.86381,5.86214,5.86351,12000000.0
2006-09-12 11:41:00,5.86362,5.86432,5.8627,5.86401,10000000.0
2006-09-12 11:42:00,5.86313,5.86504,5.86298,5.86499,10000000.0
2006-09-12 11:43:00,5.86554,5.86554,5.8633,5.86398,17000000.0
2006-09-12 11:44:00,5.86483,5.86483,5.86299,5.86394,15000000.0
2006-09-12 11:45:00,5.86327,5.86351,5.86244,5.86338,16000000.0
2006-09-12 11:46:00,5.86314,5.86325,5.86181,5.86248,7000000.0
2006-09-12 11:47:00,5.86354,5.86431,5.86257,5.86372,16000000.0
2006-09-12 11:48:00,5.86366,5.86368,5.86307,5.86364,13000000.0
2006-09-12 11:49:00,5.8637,5.8637,5.86258,5.86368,10000000.0
2006-09-12 11:50:00,5.8636,5.86385,5.86255,5.86372,12000000.0
2006-09-12 11:51:00,5.86374,5.86419,5.86267,5.86332,14000000.0
2006-09-12 11:52:00,5.8641,5.86449,5.86317,5.86449,18000000.0
2006-09-12 11:53:00,5.86492,5.86544,5.86375,5.86377,16000000.0
2006-09-12 11:54:00,5.86476,5.86502,5.86379,5.86435,8000000.0
2006-09-12 11:55:00,5.86303,5.86506,5.86303,5.86472,8000000.0
2006-09-12 11:56:00,5.86494,5.86516,5.8637,5.86463,8000000.0
2006-09-12 11:57:00,5.86425,5.86425,5.86301,5.86309,11000000.0
2006-09-12 11:58:00,5.86319,5.86412,5.86277,5.86412,14000000.0
2006-09-12 11:59:00,5.86369,5.86369,5.8625,5.86266,11000000.0
2006-09-12 12:00:00,5.86259,5.8629,5.86069,5.86218,15000000.0
2006-09-12 12:01:00,5.8618,5.86272,5.86062,5.86112,13000000.0
2006-09-12 12:02:00,5.86171,5.86204,5.86048,5.86096,15000000.0
2006-09-12 12:03:00,5.86221,5.86239,5.86078,5.86078,11000000.0
2006-09-12 12:04:00,5.86094,5.8614,5.86039,5.86039,9000000.0
2006-09-12 12:05:00,5.85994,5.86113,5.8597,5.86106,9000000.0
2006-09-12 12:06:00,5.86104,5.86174,5.85994,5.86034,15000000.0
2006-09-12 12:07:00,5.85993,5.86173,5.85985,5.86173,11000000.0
2006-09-12 12:08:00,5.86147,5.86147,5.86035,5.86116,8000000.0
2006-09-12 12:09:00,5.86154,5.86188,5.86032,5.86152,18000000.0
2006-09-12 12:10:00,5.86141,5.86201,5.86074,5.86159,14000000.0
2006-09-12 12:11:00,5.86098,5.86098,5.85978,5.86049,9000000.0
2006-09-12 12:12:00,5.8608,5.86114,5.85979,5.86083,18000000.0
2006-09-12 12:13:00,5.86088,5.86098,5.85956,5.86051,12000000.0
2006-09-12 12:14:00,5.86082,5.86154,5.86032,5.86099,10000000.0
2006-09-12 12:15:00,5.86172,5.8625,5.8615,5.86193,8000000.0
2006-09-12 12:16:00,5.86205,5.86334,5.86205,5.86334,14000000.0
2006-09-12 12:17:00,5.86333,5.86333,5.86169,5.86318,13000000.0
2006-09-12 12:18:00,5.86174,5.86327,5.8616,5.86327,10000000.0
2006-09-12 12:19:00,5.86276,5.86316,5.86158,5.86176,11000000.0
2006-09-12 12:20:00,5.86313,5.86313,5.86221,5.86245,8000000.0
2006-09-12 12:21:00,5.86205,5.86322,5.86151,5.86151,20000000.0
2006-09-12 12:22:00,5.86122,5.86274,5.86122,5.86274,14000000.0
2006-09-12 12:23:00,5.86308,5.86308,5.86152,5.86152,11000000.0
2006-09-12 12:24:00,5.86311,5.86407,5.8622,5.86399,17000000.0
2006-09-12 12:25:00,5.86455,5.8647,5.86332,5.86393,12000000.0
2006-09-12 12:26:00,5.86432,5.86457,5.86301,5.86348,7000000.0
2006-09-12 12:27:00,5.86343,5.86343,5.86192,5.86213,7000000.0
2006-09-12 12:28:00,5.86242,5.86361,5.86216,5.86361,19000000.0
2006-09-12 12:29:00,5.86201,5.86339,5.86116,5.8617,12000000.0
2006-09-12 12:30:00,5.86305,5.86305,5.86239,5.86301,10000000.0
2006-09-12 12:31:00,5.86298,5.86298,5.86195,5.86195,12000000.0
2006-09-12 12:32:00,5.8616,5.86279,5.86126,5.8615,12000000.0
2006-09-12 12:33:00,5.86212,5.86231,5.86067,5.86222,15000000.0
2006-09-12 12:34:00,5.86169,5.86243,5.86125,5.86243,12000000.0
2006-09-12 12:35:00,5.86228,5.86258,5.86152,5.86159,12000000.0
2006-09-12 12:36:00,5.86108,5.86284,5.86108,5.86262,15000000.0
2006-09-12 12:37:00,5.86287,5.86296,5.86247,5.86259,8000000.0
2006-09-12 12:38:00,5.86291,5.86338,5.86142,5.86212,15000000.0
2006-09-12 12:39:00,5.86319,5.86319,5.86241,5.86307,14000000.0
2006-09-12 12:40:00,5.86323,5.86323,5.86144,5.86188,18000000.0
2006-09-12 12:41:00,5.86243,5.86317,5.86194,5.86251,11000000.0
2006-09-12 12:42:00,5.8616,5.862,5.86023,5.86101,17000000.0
2006-09-12 12:43:00,5.86159,5.86197,5.86112,5.86165,11000000.0
2006-09-12 12:44:00,5.86165,5.86194,5.86059,5.86119,13000000.0
2006-09-12 12:45:00,5.86188,5.86276,5.86147,5.86276,10000000.0
2006-09-12 12:46:00,5.86217,5.8633,5.86211,5.86258,20000000.0
2006-09-12 12:47:00,5.86317,5.86339,5.8622,5.86253,10000000.0
2006-09-12 12:48:00,5.86302,5.8631,5.8621,5.86263,10000000.0
2006-09-12 12:49:00,5.86243,5.86328,5.86148,5.86328,15000000.0
2006-09-12 12:50:00,5.86265,5.86275,5.86137,5.86275,14000000.0
2006-09-12 12:51:00,5.86291,5.86291,5.86172,5.86219,14000000.0
2006-09-12 12:52:00,5.86236,5.86292,5.86213,5.86286,9000000.0
2006-09-12 12:53:00,5.86302,5.86332,5.86241,5.86332,9000000.0
2006-09-12 12:54:00,5.86313,5.86368,5.86193,5.86193,20000000.0
2006-09-12 12:55:00,5.86206,5.8631,5.86185,5.86234,12000000.0
2006-09-12 12:56:00,5.86374,5.86411,5.8623,5.86293,7000000.0
2006-09-12 12:57:00,5.86369,5.86412,5.86295,5.86412,13000000.0
2006-09-12 12:58:00,5.86394,5.86461,5.8626,5.8626,16000000.0
2006-09-12 12:59:00,5.86393,5.8641,5.86242,5.86287,14000000.0
2006-09-12 13:00:00,5.86338,5.86338,5.8621,5.86249,12000000.0
2006-09-12 13:01:00,5.86231,5.86347,5.86217,5.86276,17000000.0
2006-09-12 13:02:00,5.86311,5.86333,5.86245,5.86254,10000000.0
2006-09-12 13:03:00,5.86274,5.86471,5.8627,5.86421,22000000.0
2006-09-12 13:04:00,5.86357,5.86449,5.86278,5.86411,20000000.0
2006-09-12 13:05:00,5.86404,5.86404,5.86256,5.86353,14000000.0
2006-09-12 13:06:00,5.863,5.86367,5.86148,5.86327,17000000.0
2006-09-12 13:07:00,5.86243,5.8636,5.8615,5.86269,22000000.0
2006-09-12 13:08:00,5.86292,5.86306,5.86159,5.86223,12000000.0
2006-09-12 13:09:00,5.86303,5.86303,5.86172,5.86251,12000000.0
2006-09-12 13:10:00,5.86141,5.8623,5.86032,5.86157,20000000.0
2006-09-12 13:11:00,5.86234,5.86248,5.86123,5.86175,12000000.0
2006-09-12 13:12:00,5.8617,5.86281,5.86154,5.86251,16000000.0
2006-09-12 13:13:00,5.86262,5.86286,5.86256,5.86276,14000000.0
2006-09-12 13:14:00,5.86304,5.8633,5.86132,5.86233,17000000.0
2006-09-12 13:15:00,5.86199,5.86209,5.86134,5.86134,7000000.0
2006-09-12 13:16:00,5.86173,5.86221,5.86118,5.8615,9000000.0
2006-09-12 13:17:00,5.86183,5.86193,5.86013,5.86182,15000000.0
2006-09-12 13:18:00,5.86209,5.86247,5.86074,5.8617,17000000.0
2006-09-12 13:19:00,5.86221,5.86274,5.86074,5.86162,15000000.0
2006-09-12 13:20:00,5.86145,5.86244,5.86129,5.86229,12000000.0
2006-09-12 13:21:00,5.86235,5.86258,5.8612,5.86153,24000000.0
2006-09-12 13:22:00,5.86231,5.8632,5.86154,5.86288,12000000.0
2006-09-12 13:23:00,5.86298,5.86305,5.86191,5.86191,12000000.0
2006-09-12 13:24:00,5.86229,5.86395,5.86223,5.86352,18000000.0
2006-09-12 13:25:00,5.8626,5.86473,5.8623,5.86473,12000000.0
2006-09-12 13:26:00,5.86447,5.86452,5.86254,5.8632,12000000.0
2006-09-12 13:27:00,5.86364,5.86364,5.86223,5.86223,9000000.0
2006-09-12 13:28:00,5.86237,5.86404,5.86237,5.86404,15000000.0
2006-09-12 13:29:00,5.86411,5.86411,5.86251,5.86276,14000000.0
2006-09-12 13:30:00,5.8626,5.86353,5.8626,5.86332,11000000.0
2006-09-12 13:31:00,5.86286,5.86326,5.86221,5.86221,11000000.0
2006-09-12 13:32:00,5.86345,5.86345,5.8618,5.86196,8000000.0
2006-09-12 13:33:00,5.86224,5.86363,5.86192,5.86192,14000000.0
2006-09-12 13:34:00,5.86189,5.86384,5.86189,5.86331,11000000.0
2006-09-12 13:35:00,5.86342,5.86365,5.86185,5.86316,16000000.0
2006-09-12 13:36:00,5.86336,5.86421,5.863,5.86421,8000000.0
2006-09-12 13:37:00,5.86419,5.8646,5.86288,5.86335,17000000.0
2006-09-12 13:38:00,5.86373,5.8643,5.86278,5.86305,14000000.0
2006-09-12 13:39:00,5.86336,5.86386,5.86208,5.86208,10000000.0
2006-09-12 13:40:00,5.86183,5.86282,5.86171,5.86279,8000000.0
2006-09-12 13:41:00,5.86214,5.86288,5.86165,5.86288,11000000.0
2006-09-12 13:42:00,5.86147,5.86362,5.86147,5.86362,14000000.0
2006-09-12 13:43:00,5.86412,5.86412,5.86345,5.86391,11000000.0
2006-09-12 13:44:00,5.86303,5.86303,5.86184,5.86216,11000000.0
2006-09-12 13:45:00,5.86197,5.86252,5.86064,5.86144,14000000.0
2006-09-12 13:46:00,5.86198,5.86205,5.86092,5.8618,11000000.0
2006-09-12 13:47:00,5.86112,5.8622,5.86071,5.8616,13000000.0
2006-09-12 13:48:00,5.86137,5.86273,5.86102,5.86267,14000000.0
2006-09-12 13:49:00,5.86238,5.86309,5.86147,5.86178,12000000.0
2006-09-12 13:50:00,5.86227,5.86425,5.8618,5.86425,16000000.0
2006-09-12 13:51:00,5.864,5.864,5.86239,5.86374,14000000.0
2006-09-12 13:52:00,5.86347,5.86361,5.86259,5.86326,10000000.0
2006-09-12 13:53:00,5.86287,5.86353,5.86261,5.86296,10000000.0
2006-09-12 13:54:00,5.86317,5.86317,5.86175,5.86268,8000000.0
2006-09-12 13:55:00,5.86411,5.8642,5.86201,5.86235,13000000.0
2006-09-12 13:56:00,5.86376,5.86405,5.86295,5.86397,17000000.0
2006-09-12 13:57:00,5.86368,5.86368,5.86197,5.86346,13000000.0
2006-09-12 13:58:00,5.86328,5.86363,5.86283,5.86298,7000000.0
2006-09-12 13:59:00,5.86278,5.86426,5.86269,5.86426,9000000.0
2006-09-12 14:00:00,5.86418,5.86419,5.863,5.86385,7000000.0
2006-09-12 14:01:00,5.86349,5.86378,5.86274,5.86378,11000000.0
2006-09-12 14:02:00,5.86183,5.86384,5.86136,5.86279,19000000.0
2006-09-12 14:03:00,5.86294,5.86371,5.86254,5.86328,13000000.0
2006-09-12 14:04:00,5.86361,5.86477,5.86319,5.86455,22000000.0
2006-09-12 14:05:00,5.86442,5.86442,5.86262,5.8636,17000000.0
2006-09-12 14:06:00,5.86395,5.86395,5.86236,5.86326,11000000.0
2006-09-12 14:07:00,5.86429,5.86458,5.86285,5.86401,9000000.0
2006-09-12 14:08:00,5.86382,5.86382,5.8612,5.86338,11000000.0
2006-09-12 14:09:00,5.8638,5.86409,5.86302,5.86409,12000000.0
2006-09-12 14:10:00,5.8645,5.86474,5.86247,5.86265,13000000.0
2006-09-12 14:11:00,5.86287,5.86506,5.86287,5.86443,14000000.0
2006-09-12 14:12:00,5.8642,5.86466,5.86319,5.86458,11000000.0
2006-09-12 14:13:00,5.86488,5.86532,5.8641,5.86527,11000000.0
2006-09-12 14:14:00,5.86475,5.86496,5.86375,5.86443,7000000.0
2006-09-12 14:15:00,5.86489,5.86489,5.86296,5.86414,14000000.0
2006-09-12 14:16:00,5.86362,5.86514,5.86362,5.86514,13000000.0
2006-09-12 14:17:00,5.86483,5.86501,5.86336,5.86499,22000000.0
2006-09-12 14:18:00,5.8646,5.86477,5.86318,5.86468,15000000.0
2006-09-12 14:19:00,5.86378,5.86476,5.86303,5.86444,12000000.0
2006-09-12 14:20:00,5.86449,5.86494,5.86402,5.86464,7000000.0
2006-09-12 14:21:00,5.86431,5.86503,5.86379,5.86382,13000000.0
2006-09-12 14:22:00,5.86381,5.86473,5.86351,5.86467,8000000.0
2006-09-12 14:23:00,5.86466,5.86487,5.86398,5.8643,11000000.0
2006-09-12 14:24:00,5.86454,5.86485,5.86368,5.86448,13000000.0
2006-09-12 14:25:00,5.86456,5.86476,5.86338,5.86359,15000000.0
2006-09-12 14:26:00,5.86345,5.86455,5.8633,5.86377,8000000.0
2006-09-12 14:27:00,5.86333,5.86484,5.86321,5.86484,10000000.0
2006-09-12 14:28:00,5.86555,5.86678,5.86451,5.86678,11000000.0
2006-09-12 14:29:00,5.86607,5.86654,5.86382,5.86588,21000000.0
2006-09-12 14:30:00,5.86322,5.86399,5.85843,5.85916,11000000.0
2006-09-12 14:31:00,5.86017,5.86195,5.85827,5.86042,17000000.0
2006-09-12 14:32:00,5.86113,5.86198,5.86028,5.86162,15000000.0
2006-09-12 14:33:00,5.86373,5.86786,5.86339,5.86786,8000000.0
2006-09-12 14:34:00,5.86994,5.87416,5.8694,5.87416,9000000.0
2006-09-12 14:35:00,5.87519,5.87589,5.87408,5.87472,11000000.0
2006-09-12 14:36:00,5.8749,5.87533,5.87305,5.87441,15000000.0
2006-09-12 14:37:00,5.8734,5.87388,5.8717,5.8719,8000000.0
2006-09-12 14:38:00,5.87306,5.87315,5.87151,5.87182,10000000.0
2006-09-12 14:39:00,5.87171,5.87233,5.87,5.87098,19000000.0
2006-09-12 14:40:00,5.87079,5.87103,5.86915,5.86995,15000000.0
2006-09-12 14:41:00,5.86991,5.87002,5.86864,5.86915,15000000.0
2006-09-12 14:42:00,5.8681,5.8702,5.86758,5.8702,17000000.0
2006-09-12 14:43:00,5.87045,5.8709,5.86831,5.86934,15000000.0
2006-09-12 14:44:00,5.86965,5.87009,5.86783,5.86946,15000000.0
2006-09-12 14:45:00,5.86829,5.86868,5.86738,5.86862,9000000.0
2006-09-12 14:46:00,5.86739,5.86972,5.86731,5.86832,11000000.0
2006-09-12 14:47:00,5.8683,5.86891,5.8668,5.86722,12000000.0
2006-09-12 14:48:00,5.86691,5.86865,5.86652,5.86744,12000000.0
2006-09-12 14:49:00,5.8673,5.86783,5.86622,5.86674,12000000.0
2006-09-12 14:50:00,5.8665,5.86752,5.86522,5.86565,15000000.0
2006-09-12 14:51:00,5.86389,5.86419,5.86287,5.86336,10000000.0
2006-09-12 14:52:00,5.86292,5.86362,5.86157,5.86287,13000000.0
2006-09-12 14:53:00,5.86295,5.86377,5.86121,5.86338,13000000.0
2006-09-12 14:54:00,5.86266,5.86315,5.86207,5.86244,9000000.0
2006-09-12 14:55:00,5.86251,5.86286,5.86123,5.86242,16000000.0
2006-09-12 14:56:00,5.86161,5.86172,5.85755,5.86139,15000000.0
2006-09-12 14:57:00,5.85787,5.85997,5.85554,5.85737,15000000.0
2006-09-12 14:58:00,5.85811,5.85934,5.85712,5.85844,11000000.0
2006-09-12 14:59:00,5.85829,5.86066,5.85734,5.85834,14000000.0
2006-09-12 15:00:00,5.8571,5.85806,5.85585,5.85777,18000000.0
2006-09-12 15:01:00,5.85731,5.85731,5.85572,5.85678,12000000.0
2006-09-12 15:02:00,5.85643,5.85751,5.85595,5.85743,7000000.0
2006-09-12 15:03:00,5.85649,5.8586,5.85649,5.85741,18000000.0
2006-09-12 15:04:00,5.85772,5.85871,5.8572,5.85848,21000000.0
2006-09-12 15:05:00,5.85885,5.85912,5.85721,5.85818,13000000.0
2006-09-12 15:06:00,5.8587,5.85928,5.85693,5.8575,14000000.0
2006-09-12 15:07:00,5.85742,5.85833,5.85592,5.85833,22000000.0
2006-09-12 15:08:00,5.85871,5.85871,5.85637,5.85637,10000000.0
2006-09-12 15:09:00,5.8573,5.85962,5.85699,5.85962,9000000.0
2006-09-12 15:10:00,5.85974,5.86047,5.85865,5.85959,14000000.0
2006-09-12 15:11:00,5.8606,5.86122,5.85972,5.86024,12000000.0
2006-09-12 15:12:00,5.86121,5.86264,5.86045,5.86205,13000000.0
2006-09-12 15:13:00,5.86109,5.86146,5.86018,5.86089,12000000.0
2006-09-12 15:14:00,5.86165,5.86165,5.8598,5.86104,10000000.0
2006-09-12 15:15:00,5.86095,5.86095,5.85817,5.85891,16000000.0
2006-09-12 15:16:00,5.85697,5.85929,5.85697,5.85928,15000000.0
2006-09-12 15:17:00,5.86032,5.86063,5.8586,5.8596,14000000.0
2006-09-12 15:18:00,5.8592,5.85922,5.85738,5.85818,12000000.0
2006-09-12 15:19:00,5.85851,5.85882,5.85713,5.85804,11000000.0
2006-09-12 15:20:00,5.85675,5.85845,5.85656,5.85729,14000000.0
2006-09-12 15:21:00,5.85769,5.85966,5.85698,5.85966,14000000.0
2006-09-12 15:22:00,5.85948,5.86147,5.85932,5.85932,10000000.0
2006-09-12 15:23:00,5.85895,5.85934,5.85833,5.85833,11000000.0
2006-09-12 15:24:00,5.85899,5.86015,5.85861,5.85891,10000000.0
2006-09-12 15:25:00,5.85991,5.86095,5.85927,5.86034,16000000.0
2006-09-12 15:26:00,5.85917,5.86089,5.85917,5.86089,15000000.0
2006-09-12 15:27:00,5.86103,5.86103,5.85921,5.85953,10000000.0
2006-09-12 15:28:00,5.85969,5.86086,5.85969,5.86031,11000000.0
2006-09-12 15:29:00,5.86034,5.86085,5.8589,5.86025,19000000.0
2006-09-12 15:30:00,5.86094,5.86206,5.86024,5.86206,10000000.0
2006-09-12 15:31:00,5.86222,5.86252,5.86086,5.86191,14000000.0
2006-09-12 15:32:00,5.86297,5.86492,5.86251,5.86475,12000000.0
2006-09-12 15:33:00,5.86538,5.86704,5.86402,5.86579,20000000.0
2006-09-12 15:34:00,5.86556,5.86684,5.86441,5.86661,12000000.0
2006-09-12 15:35:00,5.86632,5.86664,5.8649,5.86503,12000000.0
2006-09-12 15:36:00,5.86607,5.86631,5.86437,5.86631,10000000.0
2006-09-12 15:37:00,5.867,5.8674,5.86569,5.86683,10000000.0
2006-09-12 15:38:00,5.8669,5.86777,5.8657,5.86593,13000000.0
2006-09-12 15:39:00,5.86737,5.86739,5.86482,5.86482,7000000.0
2006-09-12 15:40:00,5.86534,5.86704,5.86496,5.86704,10000000.0
2006-09-12 15:41:00,5.86799,5.86821,5.86669,5.86751,9000000.0
2006-09-12 15:42:00,5.86722,5.86722,5.86475,5.86627,13000000.0
2006-09-12 15:43:00,5.86533,5.86743,5.86457,5.86737,16000000.0
2006-09-12 15:44:00,5.86788,5.86809,5.8654,5.86644,14000000.0
2006-09-12 15:45:00,5.86673,5.86745,5.86552,5.86552,15000000.0
2006-09-12 15:46:00,5.86621,5.86785,5.86602,5.8678,13000000.0
2006-09-12 15:47:00,5.86753,5.86789,5.86645,5.86734,9000000.0
2006-09-12 15:48:00,5.86804,5.86887,5.86674,5.86822,21000000.0
2006-09-12 15:49:00,5.86724,5.86773,5.86546,5.86773,23000000.0
2006-09-12 15:50:00,5.8694,5.8694,5.86703,5.86836,12000000.0
2006-09-12 15:51:00,5.86962,5.87157,5.86923,5.87094,19000000.0
2006-09-12 15:52:00,5.87136,5.87225,5.87062,5.87127,15000000.0
2006-09-12 15:53:00,5.8717,5.87226,5.87017,5.87105,14000000.0
2006-09-12 15:54:00,5.87058,5.87186,5.86979,5.87043,15000000.0
2006-09-12 15:55:00,5.8708,5.8708,5.86903,5.86992,12000000.0
2006-09-12 15:56:00,5.86907,5.87061,5.86898,5.87061,18000000.0
2006-09-12 15:57:00,5.86984,5.8703,5.86901,5.8703,10000000.0
2006-09-12 15:58:00,5.8698,5.8698,5.86783,5.86822,22000000.0
2006-09-12 15:59:00,5.86884,5.86965,5.86799,5.86907,12000000.0
2006-09-12 16:00:00,5.8679,5.86932,5.8679,5.86824,12000000.0
2006-09-12 16:01:00,5.86749,5.86838,5.86627,5.86649,12000000.0
2006-09-12 16:02:00,5.86652,5.86695,5.86551,5.86669,13000000.0
2006-09-12 16:03:00,5.86726,5.86851,5.86638,5.86814,13000000.0
2006-09-12 16:04:00,5.86883,5.86939,5.86755,5.86939,11000000.0
2006-09-12 16:05:00,5.86917,5.86917,5.86832,5.86848,9000000.0
2006-09-12 16:06:00,5.86839,5.86962,5.8682,5.86922,14000000.0
2006-09-12 16:07:00,5.86905,5.87055,5.86882,5.86908,15000000.0
2006-09-12 16:08:00,5.86892,5.8699,5.8687,5.86971,15000000.0
2006-09-12 16:09:00,5.8695,5.87171,5.8695,5.87164,17000000.0
2006-09-12 16:10:00,5.87258,5.87271,5.87111,5.87203,14000000.0
2006-09-12 16:11:00,5.87268,5.87268,5.87141,5.87141,9000000.0
2006-09-12 16:12:00,5.87163,5.87467,5.87163,5.87467,15000000.0
2006-09-12 16:13:00,5.87496,5.87874,5.87452,5.87815,14000000.0
2006-09-12 16:14:00,5.87817,5.88051,5.87724,5.87855,12000000.0
2006-09-12 16:15:00,5.87652,5.8789,5.87652,5.8789,14000000.0
2006-09-12 16:16:00,5.87921,5.88067,5.87819,5.88017,13000000.0
2006-09-12 16:17:00,5.87991,5.87991,5.87765,5.87919,18000000.0
2006-09-12 16:18:00,5.87891,5.87944,5.87765,5.87852,13000000.0
2006-09-12 16:19:00,5.87723,5.87811,5.8753,5.8753,8000000.0
2006-09-12 16:20:00,5.87628,5.87649,5.87505,5.87647,13000000.0
2006-09-12 16:21:00,5.87652,5.87652,5.87443,5.87502,12000000.0
2006-09-12 16:22:00,5.87549,5.87549,5.87457,5.87473,11000000.0
2006-09-12 16:23:00,5.87553,5.87671,5.87447,5.87671,14000000.0
2006-09-12 16:24:00,5.8765,5.87741,5.87599,5.87741,15000000.0
2006-09-12 16:25:00,5.87761,5.87956,5.87665,5.87956,11000000.0
2006-09-12 16:26:00,5.88028,5.88133,5.87939,5.88107,8000000.0
2006-09-12 16:27:00,5.87964,5.88089,5.87899,5.87993,10000000.0
2006-09-12 16:28:00,5.879,5.87939,5.87689,5.878,15000000.0
2006-09-12 16:29:00,5.87751,5.87799,5.87612,5.87612,7000000.0
2006-09-12 16:30:00,5.87509,5.87643,5.87473,5.87566,16000000.0
2006-09-12 16:31:00,5.87604,5.87699,5.87502,5.87582,14000000.0
2006-09-12 16:32:00,5.87672,5.87672,5.87548,5.87655,7000000.0
2006-09-12 16:33:00,5.87754,5.87802,5.87619,5.87789,8000000.0
2006-09-12 16:34:00,5.878,5.878,5.87671,5.87756,8000000.0
2006-09-12 16:35:00,5.87748,5.87762,5.87593,5.87742,9000000.0
2006-09-12 16:36:00,5.87728,5.87842,5.87614,5.87722,13000000.0
2006-09-12 16:37:00,5.87886,5.87888,5.87699,5.87814,18000000.0
2006-09-12 16:38:00,5.87839,5.87873,5.87741,5.87772,18000000.0
2006-09-12 16:39:00,5.87751,5.87751,5.8751,5.87647,20000000.0
2006-09-12 16:40:00,5.87589,5.87619,5.87478,5.87542,13000000.0
2006-09-12 16:41:00,5.87561,5.87576,5.87401,5.87571,20000000.0
2006-09-12 16:42:00,5.87422,5.87596,5.87422,5.8744,18000000.0
2006-09-12 16:43:00,5.8753,5.8753,5.87321,5.87438,15000000.0
2006-09-12 16:44:00,5.87502,5.87572,5.8734,5.87466,20000000.0
2006-09-12 16:45:00,5.87572,5.87572,5.87387,5.8747,13000000.0
2006-09-12 16:46:00,5.87512,5.87542,5.87384,5.87524,15000000.0
2006-09-12 16:47:00,5.87459,5.87498,5.87341,5.87448,8000000.0
2006-09-12 16:48:00,5.87472,5.87494,5.8733,5.87424,11000000.0
2006-09-12 16:49:00,5.87347,5.87453,5.87277,5.87434,12000000.0
2006-09-12 16:50:00,5.87414,5.87497,5.87353,5.87454,15000000.0
2006-09-12 16:51:00,5.87433,5.87433,5.87204,5.87351,18000000.0
2006-09-12 16:52:00,5.87349,5.87349,5.87194,5.87242,14000000.0
2006-09-12 16:53:00,5.87283,5.87324,5.87221,5.87304,8000000.0
2006-09-12 16:54:00,5.8735,5.8735,5.87205,5.87205,11000000.0
2006-09-12 16:55:00,5.872,5.87247,5.87014,5.87153,12000000.0
2006-09-12 16:56:00,5.87151,5.87256,5.87142,5.87219,10000000.0
2006-09-12 16:57:00,5.87256,5.87298,5.87165,5.87289,8000000.0
2006-09-12 16:58:00,5.87268,5.87339,5.87156,5.87339,9000000.0
2006-09-12 16:59:00,5.87391,5.874,5.87206,5.87391,13000000.0
2006-09-12 17:00:00,5.87353,5.87401,5.87233,5.87342,11000000.0
2006-09-12 17:01:00,5.87324,5.87359,5.87205,5.87319,12000000.0
2006-09-12 17:02:00,5.87315,5.87407,5.87253,5.87361,10000000.0
2006-09-12 17:03:00,5.87374,5.87454,5.87264,5.87416,16000000.0
2006-09-12 17:04:00,5.87362,5.87406,5.87285,5.87396,13000000.0
2006-09-12 17:05:00,5.87406,5.8745,5.87308,5.87352,16000000.0
2006-09-12 17:06:00,5.87293,5.87404,5.87254,5.8739,12000000.0
2006-09-12 17:07:00,5.87303,5.87342,5.87221,5.87301,8000000.0
2006-09-12 17:08:00,5.87298,5.87317,5.87191,5.87191,21000000.0
2006-09-12 17:09:00,5.87265,5.87283,5.8712,5.87263,16000000.0
2006-09-12 17:10:00,5.87289,5.87303,5.8722,5.8722,11000000.0
2006-09-12 17:11:00,5.87214,5.87276,5.87178,5.87276,11000000.0
2006-09-12 17:12:00,5.87309,5.87376,5.87246,5.87372,9000000.0
2006-09-12 17:13:00,5.87422,5.87422,5.87165,5.87239,9000000.0
2006-09-12 17:14:00,5.87309,5.87334,5.87198,5.87321,17000000.0
2006-09-12 17:15:00,5.87177,5.87287,5.87157,5.87208,11000000.0
2006-09-12 17:16:00,5.87244,5.8737,5.87244,5.87275,15000000.0
2006-09-12 17:17:00,5.8727,5.8727,5.87116,5.87219,13000000.0
2006-09-12 17:18:00,5.87189,5.87243,5.87073,5.87184,15000000.0
2006-09-12 17:19:00,5.87168,5.87239,5.87087,5.87201,17000000.0
2006-09-12 17:20:00,5.87163,5.87241,5.87063,5.87069,12000000.0
2006-09-12 17:21:00,5.87073,5.87215,5.87073,5.87175,7000000.0
2006-09-12 17:22:00,5.87125,5.87163,5.8701,5.87047,14000000.0
2006-09-12 17:23:00,5.87071,5.87114,5.8697,5.87059,13000000.0
2006-09-12 17:24:00,5.87015,5.87031,5.86859,5.86914,9000000.0
2006-09-12 17:25:00,5.86944,5.86953,5.86808,5.86901,11000000.0
2006-09-12 17:26:00,5.86875,5.87039,5.86875,5.86946,16000000.0
2006-09-12 17:27:00,5.86956,5.87066,5.86904,5.87022,9000000.0
2006-09-12 17:28:00,5.87121,5.87121,5.86993,5.87112,15000000.0
2006-09-12 17:29:00,5.87063,5.8712,5.86989,5.87053,11000000.0
2006-09-12 17:30:00,5.87067,5.87084,5.86891,5.86989,19000000.0
2006-09-12 17:31:00,5.86929,5.8695,5.86813,5.86816,11000000.0
2006-09-12 17:32:00,5.86892,5.87033,5.86878,5.86993,9000000.0
2006-09-12 17:33:00,5.87024,5.87118,5.86974,5.87118,10000000.0
2006-09-12 17:34:00,5.87095,5.87127,5.86965,5.87112,14000000.0
2006-09-12 17:35:00,5.87101,5.87101,5.86979,5.87083,13000000.0
2006-09-12 17:36:00,5.87058,5.87149,5.87014,5.87149,11000000.0
2006-09-12 17:37:00,5.87103,5.8711,5.86961,5.8711,15000000.0
2006-09-12 17:38:00,5.87161,5.87193,5.8701,5.87193,17000000.0
2006-09-12 17:39:00,5.8714,5.87188,5.87081,5.87182,8000000.0
2006-09-12 17:40:00,5.87224,5.87224,5.8701,5.87049,12000000.0
2006-09-12 17:41:00,5.87112,5.87175,5.87009,5.87043,21000000.0
2006-09-12 17:42:00,5.87026,5.87158,5.87021,5.87021,13000000.0
2006-09-12 17:43:00,5.87019,5.87158,5.87019,5.87149,11000000.0
2006-09-12 17:44:00,5.87156,5.87156,5.87033,5.87059,19000000.0
2006-09-12 17:45:00,5.87016,5.87128,5.86995,5.87035,10000000.0
2006-09-12 17:46:00,5.87144,5.87171,5.87004,5.87065,13000000.0
2006-09-12 17:47:00,5.87099,5.87099,5.8698,5.87029,9000000.0
2006-09-12 17:48:00,5.87037,5.87084,5.86937,5.87018,14000000.0
2006-09-12 17:49:00,5.86996,5.87085,5.86955,5.87085,14000000.0
2006-09-12 17:50:00,5.87138,5.87142,5.8695,5.87104,17000000.0
2006-09-12 17:51:00,5.8709,5.87125,5.86984,5.87033,13000000.0
2006-09-12 17:52:00,5.87006,5.87109,5.87001,5.87003,24000000.0
2006-09-12 17:53:00,5.87028,5.87108,5.86945,5.87045,16000000.0
2006-09-12 17:54:00,5.87108,5.87184,5.87052,5.87122,16000000.0
2006-09-12 17:55:00,5.87101,5.87168,5.87033,5.87033,13000000.0
2006-09-12 17:56:00,5.87025,5.87172,5.86995,5.87163,15000000.0
2006-09-12 17:57:00,5.87088,5.87153,5.87019,5.87153,10000000.0
2006-09-12 17:58:00,5.87153,5.87174,5.87056,5.87115,15000000.0
2006-09-12 17:59:00,5.87114,5.87269,5.8711,5.87179,13000000.0
2006-09-12 18:00:00,5.87208,5.87249,5.87112,5.87154,7000000.0
2006-09-12 18:01:00,5.87183,5.87184,5.87065,5.87128,18000000.0
2006-09-12 18:02:00,5.87157,5.87197,5.8705,5.87137,17000000.0
2006-09-12 18:03:00,5.87194,5.87194,5.87014,5.87065,16000000.0
2006-09-12 18:04:00,5.8711,5.87188,5.87063,5.87092,14000000.0
2006-09-12 18:05:00,5.87102,5.87173,5.87046,5.87081,13000000.0
2006-09-12 18:06:00,5.87045,5.87172,5.8703,5.87162,18000000.0
2006-09-12 18:07:00,5.87194,5.87258,5.87121,5.87161,12000000.0
2006-09-12 18:08:00,5.87205,5.87212,5.87145,5.87178,18000000.0
2006-09-12 18:09:00,5.87233,5.87282,5.87107,5.8722,12000000.0
2006-09-12 18:10:00,5.87234,5.87292,5.87174,5.87292,13000000.0
2006-09-12 18:11:00,5.87227,5.87399,5.87193,5.87399,10000000.0
2006-09-12 18:12:00,5.87366,5.87435,5.873,5.87422,11000000.0
2006-09-12 18:13:00,5.87395,5.87473,5.87376,5.87473,14000000.0
2006-09-12 18:14:00,5.87447,5.87505,5.87395,5.87505,10000000.0
2006-09-12 18:15:00,5.87361,5.87534,5.87343,5.87425,10000000.0
2006-09-12 18:16:00,5.87377,5.8751,5.8736,5.87456,9000000.0
2006-09-12 18:17:00,5.87524,5.87538,5.87383,5.8749,18000000.0
2006-09-12 18:18:00,5.87491,5.87491,5.87431,5.87433,14000000.0
2006-09-12 18:19:00,5.8742,5.87498,5.87391,5.87498,10000000.0
2006-09-12 18:20:00,5.8749,5.87618,5.8749,5.87564,15000000.0
2006-09-12 18:21:00,5.8749,5.87576,5.87387,5.87508,18000000.0
2006-09-12 18:22:00,5.87493,5.87493,5.87357,5.87394,14000000.0
2006-09-12 18:23:00,5.87393,5.87474,5.87393,5.87397,7000000.0
2006-09-12 18:24:00,5.87451,5.87513,5.87421,5.87511,9000000.0
2006-09-12 18:25:00,5.87486,5.87592,5.87368,5.87446,13000000.0
2006-09-12 18:26:00,5.87388,5.8748,5.87302,5.87341,16000000.0
2006-09-12 18:27:00,5.8739,5.87474,5.8724,5.8724,14000000.0
2006-09-12 18:28:00,5.87363,5.87523,5.87288,5.87523,13000000.0
2006-09-12 18:29:00,5.87467,5.87491,5.87328,5.87402,11000000.0
2006-09-12 18:30:00,5.87491,5.87544,5.87381,5.87537,16000000.0
2006-09-12 18:31:00,5.87489,5.87528,5.87373,5.87485,12000000.0
2006-09-12 18:32:00,5.87475,5.87522,5.87438,5.87443,11000000.0
2006-09-12 18:33:00,5.87462,5.87606,5.87462,5.87585,13000000.0
2006-09-12 18:34:00,5.87615,5.87723,5.87553,5.87723,13000000.0
2006-09-12 18:35:00,5.87725,5.87824,5.87596,5.87767,18000000.0
2006-09-12 18:36:00,5.87657,5.87754,5.87545,5.8763,18000000.0
2006-09-12 18:37:00,5.87734,5.87758,5.87566,5.87624,18000000.0
2006-09-12 18:38:00,5.87653,5.87665,5.87573,5.87641,11000000.0
2006-09-12 18:39:00,5.87691,5.87707,5.87536,5.87587,11000000.0
2006-09-12 18:40:00,5.87611,5.87674,5.87562,5.8767,14000000.0
2006-09-12 18:41:00,5.87636,5.87661,5.87519,5.87563,16000000.0
2006-09-12 18:42:00,5.87586,5.87632,5.87474,5.87474,14000000.0
2006-09-12 18:43:00,5.87493,5.87663,5.87481,5.87648,10000000.0
2006-09-12 18:44:00,5.8769,5.87743,5.87552,5.87644,13000000.0
2006-09-12 18:45:00,5.87646,5.87731,5.87575,5.87731,13000000.0
2006-09-12 18:46:00,5.87663,5.87663,5.87518,5.87638,12000000.0
2006-09-12 18:47:00,5.8762,5.87646,5.87499,5.87528,14000000.0
2006-09-12 18:48:00,5.87515,5.87686,5.87515,5.8762,15000000.0
2006-09-12 18:49:00,5.87632,5.87687,5.87592,5.87592,12000000.0
2006-09-12 18:50:00,5.87525,5.8771,5.87516,5.87615,9000000.0
2006-09-12 18:51:00,5.87615,5.87698,5.87596,5.87631,17000000.0
2006-09-12 18:52:00,5.87705,5.87723,5.87521,5.8757,9000000.0
2006-09-12 18:53:00,5.87683,5.87683,5.87521,5.87652,14000000.0
2006-09-12 18:54:00,5.87537,5.87662,5.87529,5.87557,14000000.0
2006-09-12 18:55:00,5.87573,5.87635,5.87553,5.87553,10000000.0
2006-09-12 18:56:00,5.87517,5.87638,5.875,5.87587,16000000.0
2006-09-12 18:57:00,5.87657,5.87694,5.87564,5.87577,17000000.0
2006-09-12 18:58:00,5.87636,5.87652,5.8755,5.87565,14000000.0
2006-09-12 18:59:00,5.87534,5.87662,5.87495,5.87662,14000000.0
2006-09-12 19:00:00,5.87648,5.87671,5.87503,5.87671,15000000.0
2006-09-12 19:01:00,5.87638,5.87689,5.87533,5.876,15000000.0
2006-09-12 19:02:00,5.87486,5.8764,5.8748,5.87489,14000000.0
2006-09-12 19:03:00,5.87503,5.87572,5.87464,5.87522,14000000.0
2006-09-12 19:04:00,5.87492,5.87492,5.87426,5.87463,12000000.0
2006-09-12 19:05:00,5.87489,5.87596,5.87459,5.87479,15000000.0
2006-09-12 19:06:00,5.87446,5.87478,5.87391,5.87412,16000000.0
2006-09-12 19:07:00,5.87557,5.87596,5.87408,5.87587,20000000.0
2006-09-12 19:08:00,5.87657,5.87657,5.87454,5.87497,8000000.0
2006-09-12 19:09:00,5.87513,5.87645,5.8747,5.87562,17000000.0
2006-09-12 19:10:00,5.8749,5.87496,5.87347,5.87466,9000000.0
2006-09-12 19:11:00,5.87499,5.87562,5.87384,5.87435,16000000.0
2006-09-12 19:12:00,5.87493,5.87583,5.87424,5.87583,13000000.0
2006-09-12 19:13:00,5.87566,5.87599,5.8747,5.87527,10000000.0
2006-09-12 19:14:00,5.87524,5.87573,5.8745,5.87569,20000000.0
2006-09-12 19:15:00,5.87544,5.87547,5.87449,5.87487,12000000.0
2006-09-12 19:16:00,5.87445,5.8749,5.87399,5.8749,8000000.0
2006-09-12 19:17:00,5.87472,5.87516,5.87391,5.87507,18000000.0
2006-09-12 19:18:00,5.87458,5.87508,5.87411,5.87468,11000000.0
2006-09-12 19:19:00,5.87508,5.87524,5.87396,5.87429,12000000.0
2006-09-12 19:20:00,5.87384,5.8742,5.87364,5.87387,14000000.0
2006-09-12 19:21:00,5.87414,5.875,5.87395,5.87402,13000000.0
2006-09-12 19:22:00,5.87457,5.87459,5.8735,5.87359,12000000.0
2006-09-12 19:23:00,5.87452,5.87487,5.87378,5.87386,14000000.0
2006-09-12 19:24:00,5.87444,5.87531,5.87362,5.87401,19000000.0
2006-09-12 19:25:00,5.87388,5.87432,5.87311,5.87311,8000000.0
2006-09-12 19:26:00,5.87341,5.87411,5.87299,5.87334,7000000.0
2006-09-12 19:27:00,5.87305,5.87394,5.87191,5.8727,20000000.0
2006-09-12 19:28:00,5.87288,5.87363,5.87245,5.8735,17000000.0
2006-09-12 19:29:00,5.87269,5.87269,5.87205,5.87261,10000000.0
2006-09-12 19:30:00,5.87265,5.87327,5.87176,5.87297,15000000.0
2006-09-12 19:31:00,5.87291,5.87371,5.87255,5.87255,11000000.0
2006-09-12 19:32:00,5.87213,5.87351,5.87213,5.87256,9000000.0
2006-09-12 19:33:00,5.87294,5.87413,5.87285,5.87362,14000000.0
2006-09-12 19:34:00,5.87319,5.87443,5.87281,5.87409,17000000.0
2006-09-12 19:35:00,5.8743,5.87508,5.87377,5.87508,8000000.0
2006-09-12 19:36:00,5.8754,5.87561,5.8741,5.87561,15000000.0
2006-09-12 19:37:00,5.87571,5.87586,5.8749,5.87569,8000000.0
2006-09-12 19:38:00,5.8758,5.8758,5.87463,5.87491,15000000.0
2006-09-12 19:39:00,5.87514,5.87628,5.87482,5.87482,17000000.0
2006-09-12 19:40:00,5.87614,5.87643,5.87463,5.87483,16000000.0
2006-09-12 19:41:00,5.87538,5.87576,5.87433,5.8744,11000000.0
2006-09-12 19:42:00,5.87538,5.87577,5.87478,5.87512,15000000.0
2006-09-12 19:43:00,5.8751,5.87597,5.87444,5.87564,14000000.0
2006-09-12 19:44:00,5.87599,5.87646,5.87445,5.87474,14000000.0
2006-09-12 19:45:00,5.87562,5.87639,5.87409,5.87639,15000000.0
2006-09-12 19:46:00,5.87597,5.87606,5.87477,5.87545,15000000.0
2006-09-12 19:47:00,5.8752,5.87568,5.8741,5.87537,16000000.0
2006-09-12 19:48:00,5.87528,5.87557,5.87415,5.87465,16000000.0
2006-09-12 19:49:00,5.87494,5.87512,5.8741,5.87464,8000000.0
2006-09-12 19:50:00,5.87492,5.87519,5.87383,5.87385,9000000.0
2006-09-12 19:51:00,5.87515,5.87528,5.87414,5.87502,19000000.0
2006-09-12 19:52:00,5.87369,5.87496,5.87369,5.87429,11000000.0
2006-09-12 19:53:00,5.87414,5.87568,5.87414,5.87484,14000000.0
2006-09-12 19:54:00,5.87504,5.87588,5.87475,5.87475,18000000.0
2006-09-12 19:55:00,5.87447,5.87565,5.87386,5.87473,13000000.0
2006-09-12 19:56:00,5.87348,5.87473,5.87322,5.87346,10000000.0
2006-09-12 19:57:00,5.87313,5.87408,5.87255,5.87301,16000000.0
2006-09-12 19:58:00,5.87391,5.87398,5.87299,5.87387,15000000.0
2006-09-12 19:59:00,5.87361,5.87413,5.87252,5.87275,14000000.0
2006-09-12 20:00:00,5.87238,5.87382,5.87219,5.87382,11000000.0
2006-09-12 20:01:00,5.872,5.87289,5.87171,5.87238,24000000.0
2006-09-12 20:02:00,5.87362,5.87539,5.87295,5.87539,11000000.0
2006-09-12 20:03:00,5.87599,5.87777,5.87581,5.87777,11000000.0
2006-09-12 20:04:00,5.87633,5.8768,5.87526,5.87583,10000000.0
2006-09-12 20:05:00,5.87588,5.87629,5.87432,5.87527,17000000.0
2006-09-12 20:06:00,5.87657,5.87685,5.87514,5.87514,10000000.0
2006-09-12 20:07:00,5.8754,5.87665,5.87495,5.87626,14000000.0
2006-09-12 20:08:00,5.87711,5.87904,5.87711,5.87904,13000000.0
2006-09-12 20:09:00,5.87856,5.87907,5.87829,5.87852,11000000.0
2006-09-12 20:10:00,5.87789,5.87877,5.87723,5.87754,11000000.0
2006-09-12 20:11:00,5.87662,5.87696,5.876,5.8764,9000000.0
2006-09-12 20:12:00,5.877,5.87811,5.87633,5.87658,16000000.0
2006-09-12 20:13:00,5.87736,5.87764,5.87675,5.8771,11000000.0
2006-09-12 20:14:00,5.87655,5.87762,5.87625,5.87666,19000000.0
2006-09-12 20:15:00,5.877,5.87729,5.87563,5.87686,13000000.0
2006-09-12 20:16:00,5.87674,5.87674,5.8748,5.87562,15000000.0
2006-09-12 20:17:00,5.87496,5.8758,5.87443,5.87507,8000000.0
2006-09-12 20:18:00,5.87512,5.87552,5.87479,5.87503,14000000.0
2006-09-12 20:19:00,5.87514,5.87547,5.87422,5.87547,14000000.0
2006-09-12 20:20:00,5.8751,5.8752,5.87323,5.87422,12000000.0
2006-09-12 20:21:00,5.87278,5.87515,5.87278,5.87511,9000000.0
2006-09-12 20:22:00,5.87532,5.87532,5.87413,5.87527,17000000.0
2006-09-12 20:23:00,5.87556,5.87556,5.874,5.874,11000000.0
2006-09-12 20:24:00,5.87437,5.87463,5.87323,5.87395,16000000.0
2006-09-12 20:25:00,5.87468,5.87535,5.87452,5.87535,11000000.0
2006-09-12 20:26:00,5.87567,5.87582,5.87341,5.87341,8000000.0
2006-09-12 20:27:00,5.87515,5.87515,5.87349,5.87355,13000000.0
2006-09-12 20:28:00,5.87377,5.87491,5.87313,5.87447,15000000.0
2006-09-12 20:29:00,5.87434,5.87497,5.87334,5.87429,16000000.0
2006-09-12 20:30:00,5.87417,5.87433,5.87251,5.87275,8000000.0
2006-09-12 20:31:00,5.87282,5.87423,5.87273,5.87331,18000000.0
2006-09-12 20:32:00,5.87273,5.8737,5.87268,5.87268,7000000.0
2006-09-12 20:33:00,5.87294,5.87401,5.87294,5.87316,13000000.0
2006-09-12 20:34:00,5.87328,5.87455,5.87288,5.87409,13000000.0
2006-09-12 20:35:00,5.87417,5.87482,5.87393,5.8743,9000000.0
2006-09-12 20:36:00,5.87496,5.87496,5.87329,5.87459,17000000.0
2006-09-12 20:37:00,5.87507,5.87507,5.87342,5.87406,14000000.0
2006-09-12 20:38:00,5.87346,5.87408,5.87302,5.87321,16000000.0
2006-09-12 20:39:00,5.87344,5.87404,5.87295,5.87295,14000000.0
2006-09-12 20:40:00,5.8731,5.87481,5.8731,5.87385,17000000.0
2006-09-12 20:41:00,5.87345,5.87435,5.87293,5.87425,16000000.0
2006-09-12 20:42:00,5.87381,5.8742,5.87253,5.87253,22000000.0
2006-09-12 20:43:00,5.87276,5.87383,5.87276,5.87337,18000000.0
2006-09-12 20:44:00,5.87282,5.8735,5.87226,5.87268,16000000.0
2006-09-12 20:45:00,5.87277,5.87396,5.87263,5.87318,8000000.0
2006-09-12 20:46:00,5.87339,5.87394,5.87281,5.87281,19000000.0
2006-09-12 20:47:00,5.87314,5.87467,5.87285,5.87285,12000000.0
2006-09-12 20:48:00,5.87343,5.87395,5.87272,5.8739,9000000.0
2006-09-12 20:49:00,5.87397,5.87437,5.87263,5.8731,19000000.0
2006-09-12 20:50:00,5.87318,5.87404,5.87252,5.87332,15000000.0
2006-09-12 20:51:00,5.87255,5.87414,5.87255,5.87403,9000000.0
2006-09-12 20:52:00,5.8728,5.87284,5.87165,5.87283,11000000.0
2006-09-12 20:53:00,5.87196,5.87298,5.87188,5.87234,15000000.0
2006-09-12 20:54:00,5.87205,5.87296,5.87138,5.87171,12000000.0
2006-09-12 20:55:00,5.87168,5.87228,5.871,5.87153,18000000.0
2006-09-12 20:56:00,5.87172,5.87239,5.87112,5.87112,12000000.0
2006-09-12 20:57:00,5.87091,5.87213,5.8698,5.87018,13000000.0
2006-09-12 20:58:00,5.87068,5.87112,5.86804,5.87037,11000000.0
2006-09-12 20:59:00,5.87253,5.87259,5.87098,5.87113,11000000.0
2006-09-12 21:00:00,5.87158,5.87252,5.87076,5.87138,17000000.0
2006-09-12 21:01:00,5.87103,5.87186,5.87094,5.87103,10000000.0
2006-09-12 21:02:00,5.87094,5.87197,5.87084,5.87139,8000000.0
2006-09-12 21:03:00,5.87096,5.87189,5.87047,5.87061,19000000.0
2006-09-12 21:04:00,5.87042,5.87205,5.87035,5.8707,18000000.0
2006-09-12 21:05:00,5.8709,5.87165,5.87058,5.87104,14000000.0
2006-09-12 21:06:00,5.87114,5.87222,5.87068,5.87075,12000000.0
2006-09-12 21:07:00,5.87027,5.87114,5.86999,5.87047,10000000.0
2006-09-12 21:08:00,5.87044,5.87126,5.87024,5.8707,14000000.0
2006-09-12 21:09:00,5.87111,5.87222,5.87028,5.87133,16000000.0
2006-09-12 21:10:00,5.87099,5.87279,5.87085,5.87279,15000000.0
2006-09-12 21:11:00,5.87214,5.87312,5.871,5.87229,13000000.0
2006-09-12 21:12:00,5.8724,5.87291,5.8711,5.8711,10000000.0
2006-09-12 21:13:00,5.87254,5.87259,5.87127,5.87226,14000000.0
2006-09-12 21:14:00,5.87234,5.87352,5.87199,5.87234,10000000.0
2006-09-12 21:15:00,5.87271,5.87417,5.87271,5.8733,15000000.0
2006-09-12 21:16:00,5.87348,5.87383,5.87223,5.8732,11000000.0
2006-09-12 21:17:00,5.87333,5.87412,5.87251,5.87319,13000000.0
2006-09-12 21:18:00,5.87323,5.8735,5.87253,5.87295,17000000.0
2006-09-12 21:19:00,5.87304,5.87372,5.87252,5.87282,12000000.0
2006-09-12 21:20:00,5.87276,5.87333,5.87224,5.87244,14000000.0
2006-09-12 21:21:00,5.87246,5.87392,5.87246,5.87299,11000000.0
2006-09-12 21:22:00,5.8745,5.87461,5.87355,5.87355,9000000.0
2006-09-12 21:23:00,5.87275,5.87375,5.87252,5.87343,7000000.0
2006-09-12 21:24:00,5.87311,5.87375,5.87237,5.87237,11000000.0
2006-09-12 21:25:00,5.87259,5.87382,5.87254,5.87334,7000000.0
2006-09-12 21:26:00,5.87286,5.87295,5.8722,5.8722,13000000.0
2006-09-12 21:27:00,5.87236,5.87307,5.87236,5.87291,11000000.0
2006-09-12 21:28:00,5.87301,5.87307,5.87199,5.87199,15000000.0
2006-09-12 21:29:00,5.87169,5.87177,5.87144,5.87154,12000000.0
2006-09-12 21:30:00,5.87169,5.87324,5.87169,5.8731,10000000.0
2006-09-12 21:31:00,5.87305,5.87325,5.87206,5.87228,10000000.0
2006-09-12 21:32:00,5.87333,5.87349,5.87205,5.87281,12000000.0
2006-09-12 21:33:00,5.87272,5.87341,5.87185,5.87304,19000000.0
2006-09-12 21:34:00,5.87286,5.87337,5.8721,5.87337,8000000.0
2006-09-12 21:35:00,5.87323,5.87323,5.87156,5.87156,20000000.0
2006-09-12 21:36:00,5.87226,5.87237,5.87095,5.87202,19000000.0
2006-09-12 21:37:00,5.87243,5.87276,5.87083,5.87229,19000000.0
2006-09-12 21:38:00,5.87218,5.87255,5.8711,5.87147,13000000.0
2006-09-12 21:39:00,5.87271,5.87302,5.87131,5.87131,17000000.0
2006-09-12 21:40:00,5.87141,5.8723,5.87141,5.87148,7000000.0
2006-09-12 21:41:00,5.87121,5.87194,5.87117,5.87152,11000000.0
2006-09-12 21:42:00,5.87146,5.87172,5.8709,5.87119,18000000.0
2006-09-12 21:43:00,5.871,5.87261,5.871,5.87126,13000000.0
2006-09-12 21:44:00,5.87161,5.8726,5.87161,5.8726,16000000.0
2006-09-12 21:45:00,5.8722,5.87265,5.8715,5.87189,11000000.0
2006-09-12 21:46:00,5.87251,5.87294,5.87194,5.87257,13000000.0
2006-09-12 21:47:00,5.87172,5.87313,5.87137,5.87313,13000000.0
2006-09-12 21:48:00,5.87296,5.87296,5.87132,5.87276,17000000.0
2006-09-12 21:49:00,5.87215,5.87297,5.8717,5.87256,8000000.0
2006-09-12 21:50:00,5.87228,5.87258,5.87154,5.87214,11000000.0
2006-09-12 21:51:00,5.87371,5.87371,5.87173,5.87334,13000000.0
2006-09-12 21:52:00,5.87224,5.87278,5.87149,5.87211,13000000.0
2006-09-12 21:53:00,5.87218,5.87426,5.87218,5.87426,14000000.0
2006-09-12 21:54:00,5.87411,5.87411,5.87191,5.87256,11000000.0
2006-09-12 21:55:00,5.87279,5.8731,5.87094,5.87219,17000000.0
2006-09-12 21:56:00,5.8718,5.87209,5.87105,5.87198,12000000.0
2006-09-12 21:57:00,5.87247,5.87304,5.87236,5.87304,16000000.0
2006-09-12 21:58:00,5.87164,5.87206,5.87142,5.87206,9000000.0
2006-09-12 21:59:00,5.87229,5.87269,5.87122,5.87255,18000000.0
2006-09-12 22:00:00,5.87204,5.87241,5.87113,5.87113,13000000.0
2006-09-12 22:01:00,5.8711,5.8722,5.87089,5.87107,11000000.0
2006-09-12 22:02:00,5.87127,5.87218,5.87126,5.87142,17000000.0
2006-09-12 22:03:00,5.87107,5.8723,5.87076,5.87164,23000000.0
2006-09-12 22:04:00,5.87145,5.87194,5.8709,5.87178,15000000.0
2006-09-12 22:05:00,5.8723,5.8723,5.87058,5.87175,14000000.0
2006-09-12 22:06:00,5.87194,5.87194,5.87071,5.87071,15000000.0
2006-09-12 22:07:00,5.87007,5.87175,5.87007,5.87154,9000000.0
2006-09-12 22:08:00,5.87231,5.87231,5.87088,5.87161,18000000.0
2006-09-12 22:09:00,5.8712,5.87123,5.87067,5.87074,11000000.0
2006-09-12 22:10:00,5.87106,5.87162,5.87072,5.8709,7000000.0
2006-09-12 22:11:00,5.87089,5.87234,5.87047,5.87234,8000000.0
2006-09-12 22:12:00,5.87194,5.87211,5.87063,5.87097,16000000.0
2006-09-12 22:13:00,5.87084,5.8721,5.87042,5.87156,24000000.0
2006-09-12 22:14:00,5.87105,5.87106,5.87001,5.87087,9000000.0
2006-09-12 22:15:00,5.87096,5.87142,5.87043,5.87089,10000000.0
2006-09-12 22:16:00,5.87044,5.87118,5.86978,5.87118,13000000.0
2006-09-12 22:17:00,5.87156,5.87242,5.87136,5.87136,20000000.0
2006-09-12 22:18:00,5.87091,5.87091,5.86981,5.86981,11000000.0
2006-09-12 22:19:00,5.86984,5.87103,5.8697,5.8709,15000000.0
2006-09-12 22:20:00,5.87086,5.87096,5.86958,5.87096,16000000.0
2006-09-12 22:21:00,5.87087,5.87105,5.86994,5.87064,12000000.0
2006-09-12 22:22:00,5.87184,5.87188,5.87041,5.8707,14000000.0
2006-09-12 22:23:00,5.8704,5.87141,5.8704,5.87095,11000000.0
2006-09-12 22:24:00,5.87104,5.87213,5.87104,5.87117,16000000.0
2006-09-12 22:25:00,5.87086,5.87213,5.87062,5.871,14000000.0
2006-09-12 22:26:00,5.87121,5.87192,5.87078,5.87143,10000000.0
2006-09-12 22:27:00,5.87159,5.87261,5.87103,5.87229,14000000.0
2006-09-12 22:28:00,5.87193,5.87254,5.87144,5.87231,12000000.0
2006-09-12 22:29:00,5.87148,5.87232,5.87083,5.87154,13000000.0
2006-09-12 22:30:00,5.87166,5.87245,5.87111,5.87111,8000000.0
2006-09-12 22:31:00,5.87234,5.87286,5.87146,5.87152,11000000.0
2006-09-12 22:32:00,5.87153,5.87281,5.87073,5.87211,20000000.0
2006-09-12 22:33:00,5.87225,5.87252,5.87106,5.87146,11000000.0
2006-09-12 22:34:00,5.87155,5.87181,5.87132,5.87181,10000000.0
2006-09-12 22:35:00,5.87222,5.87288,5.87185,5.87243,13000000.0
2006-09-12 22:36:00,5.87248,5.87268,5.8715,5.87171,9000000.0
2006-09-12 22:37:00,5.87198,5.87266,5.87127,5.87127,13000000.0
2006-09-12 22:38:00,5.87188,5.87253,5.87171,5.87171,9000000.0
2006-09-12 22:39:00,5.87178,5.87232,5.8712,5.87147,12000000.0
2006-09-12 22:40:00,5.87136,5.87218,5.87136,5.87152,9000000.0
2006-09-12 22:41:00,5.87136,5.87294,5.87064,5.87226,14000000.0
2006-09-12 22:42:00,5.87301,5.87494,5.87301,5.87463,13000000.0
2006-09-12 22:43:00,5.87386,5.87427,5.87339,5.87359,12000000.0
2006-09-12 22:44:00,5.87342,5.87374,5.87244,5.87302,15000000.0
2006-09-12 22:45:00,5.87323,5.87432,5.87323,5.87325,13000000.0
2006-09-12 22:46:00,5.87318,5.87478,5.87318,5.87468,14000000.0
2006-09-12 22:47:00,5.87477,5.87477,5.87334,5.87389,15000000.0
2006-09-12 22:48:00,5.87449,5.87516,5.87342,5.87489,13000000.0
2006-09-12 22:49:00,5.87371,5.87525,5.87352,5.87512,13000000.0
2006-09-12 22:50:00,5.8749,5.87518,5.87325,5.87342,15000000.0
2006-09-12 22:51:00,5.87349,5.87484,5.87175,5.87303,14000000.0
2006-09-12 22:52:00,5.87373,5.87428,5.87352,5.87356,9000000.0
2006-09-12 22:53:00,5.87348,5.87453,5.87318,5.87354,15000000.0
2006-09-12 22:54:00,5.87326,5.8739,5.87286,5.8738,17000000.0
2006-09-12 22:55:00,5.87356,5.8736,5.87031,5.87031,16000000.0
2006-09-12 22:56:00,5.87074,5.87331,5.87029,5.87221,13000000.0
2006-09-12 22:57:00,5.8744,5.87474,5.87322,5.87377,8000000.0
2006-09-12 22:58:00,5.87451,5.87478,5.87351,5.87371,8000000.0
2006-09-12 22:59:00,5.87384,5.87457,5.87282,5.87282,19000000.0
2006-09-12 23:00:00,5.87339,5.87426,5.87298,5.87303,10000000.0
2006-09-12 23:01:00,5.87319,5.87417,5.87319,5.87373,7000000.0
2006-09-12 23:02:00,5.87352,5.87458,5.8729,5.87433,15000000.0
2006-09-12 23:03:00,5.87383,5.87418,5.8725,5.87359,17000000.0
2006-09-12 23:04:00,5.87328,5.87399,5.87282,5.87301,19000000.0
2006-09-12 23:05:00,5.87363,5.87404,5.873,5.87308,9000000.0
2006-09-12 23:06:00,5.87245,5.87329,5.87142,5.87219,12000000.0
2006-09-12 23:07:00,5.87294,5.8741,5.87278,5.87278,14000000.0
2006-09-12 23:08:00,5.87278,5.87403,5.87249,5.87403,16000000.0
2006-09-12 23:09:00,5.87403,5.87435,5.87292,5.87378,9000000.0
2006-09-12 23:10:00,5.87398,5.87498,5.87309,5.87373,12000000.0
2006-09-12 23:11:00,5.87422,5.87454,5.87399,5.8741,14000000.0
2006-09-12 23:12:00,5.87362,5.87362,5.87266,5.8732,7000000.0
2006-09-12 23:13:00,5.87469,5.87469,5.87291,5.87309,14000000.0
2006-09-12 23:14:00,5.87335,5.87402,5.87257,5.8728,19000000.0
2006-09-12 23:15:00,5.87307,5.87437,5.87283,5.87392,13000000.0
2006-09-12 23:16:00,5.87402,5.87458,5.87316,5.87378,15000000.0
2006-09-12 23:17:00,5.87321,5.87371,5.87302,5.87337,11000000.0
2006-09-12 23:18:00,5.87339,5.87393,5.87284,5.87284,12000000.0
2006-09-12 23:19:00,5.87291,5.8746,5.87291,5.87438,14000000.0
2006-09-12 23:20:00,5.87471,5.87489,5.87339,5.87489,19000000.0
2006-09-12 23:21:00,5.87478,5.87494,5.87451,5.87479,7000000.0
2006-09-12 23:22:00,5.87377,5.87517,5.87377,5.87387,15000000.0
2006-09-12 23:23:00,5.87395,5.87445,5.873,5.87303,11000000.0
2006-09-12 23:24:00,5.87334,5.87405,5.87238,5.87381,14000000.0
2006-09-12 23:25:00,5.87413,5.87477,5.87325,5.87382,11000000.0
2006-09-12 23:26:00,5.8742,5.87425,5.87314,5.8735,14000000.0
2006-09-12 23:27:00,5.87346,5.87484,5.87346,5.87409,11000000.0
2006-09-12 23:28:00,5.8733,5.87503,5.8733,5.87416,12000000.0
2006-09-12 23:29:00,5.87449,5.87511,5.87399,5.87399,16000000.0
2006-09-12 23:30:00,5.87438,5.87536,5.87438,5.87444,20000000.0
2006-09-12 23:31:00,5.87558,5.87566,5.87464,5.87566,11000000.0
2006-09-12 23:32:00,5.87545,5.87627,5.87478,5.875,16000000.0
2006-09-12 23:33:00,5.87498,5.87619,5.87458,5.87592,12000000.0
2006-09-12 23:34:00,5.87474,5.87559,5.8747,5.87519,13000000.0
2006-09-12 23:35:00,5.87518,5.87564,5.87488,5.87488,9000000.0
2006-09-12 23:36:00,5.87503,5.87507,5.8748,5.8748,9000000.0
2006-09-12 23:37:00,5.87442,5.87447,5.87338,5.87438,14000000.0
2006-09-12 23:38:00,5.87431,5.87503,5.8736,5.8749,13000000.0
2006-09-12 23:39:00,5.87472,5.87472,5.87332,5.87332,17000000.0
2006-09-12 23:40:00,5.87298,5.87298,5.86811,5.86811,12000000.0
2006-09-12 23:41:00,5.8687,5.87337,5.8687,5.87324,17000000.0
2006-09-12 23:42:00,5.87515,5.87535,5.87358,5.8736,22000000.0
2006-09-12 23:43:00,5.87385,5.87535,5.87323,5.87323,15000000.0
2006-09-12 23:44:00,5.873,5.87577,5.873,5.87577,14000000.0
2006-09-12 23:45:00,5.87605,5.87667,5.87473,5.8756,20000000.0
2006-09-12 23:46:00,5.8751,5.87742,5.8751,5.87742,14000000.0
2006-09-12 23:47:00,5.87732,5.87732,5.87503,5.87548,10000000.0
2006-09-12 23:48:00,5.87534,5.87601,5.87467,5.87561,18000000.0
2006-09-12 23:49:00,5.87603,5.87723,5.87526,5.87526,14000000.0
2006-09-12 23:50:00,5.87522,5.8756,5.87411,5.87411,13000000.0
2006-09-12 23:51:00,5.87523,5.87613,5.87486,5.87579,8000000.0
2006-09-12 23:52:00,5.87575,5.87585,5.87444,5.87483,16000000.0
2006-09-12 23:53:00,5.87511,5.8762,5.87485,5.87522,18000000.0
2006-09-12 23:54:00,5.87554,5.8769,5.87554,5.87687,12000000.0
2006-09-12 23:55:00,5.87653,5.87653,5.87419,5.87526,19000000.0
2006-09-12 23:56:00,5.87428,5.87642,5.87401,5.87582,14000000.0
2006-09-12 23:57:00,5.87532,5.87555,5.87505,5.87505,16000000.0
2006-09-12 23:58:00,5.87479,5.87587,5.87464,5.87464,13000000.0
2006-09-12 23:59:00,5.87448,5.87583,5.87422,5.87424,14000000.0
2006-09-13 00:00:00,5.87462,5.87606,5.87422,5.87491,17000000.0
2006-09-13 00:01:00,5.87546,5.87563,5.87357,5.87524,12000000.0
2006-09-13 00:02:00,5.87576,5.87609,5.87451,5.87591,15000000.0
2006-09-13 00:03:00,5.87488,5.8755,5.87483,5.87511,14000000.0
2006-09-13 00:04:00,5.8753,5.87659,5.87496,5.87659,12000000.0
2006-09-13 00:05:00,5.87668,5.87688,5.8744,5.8744,12000000.0
2006-09-13 00:06:00,5.87409,5.87645,5.87375,5.87525,12000000.0
2006-09-13 00:07:00,5.87542,5.87542,5.87346,5.87346,11000000.0
2006-09-13 00:08:00,5.87347,5.87604,5.87347,5.87482,15000000.0
2006-09-13 00:09:00,5.8765,5.8765,5.87494,5.87597,12000000.0
2006-09-13 00:10:00,5.87468,5.87578,5.87296,5.87429,19000000.0
2006-09-13 00:11:00,5.87524,5.8765,5.87501,5.8762,8000000.0
2006-09-13 00:12:00,5.87617,5.87637,5.87467,5.87467,9000000.0
2006-09-13 00:13:00,5.87444,5.87531,5.87406,5.87493,13000000.0
2006-09-13 00:14:00,5.87502,5.87516,5.87347,5.87364,14000000.0
2006-09-13 00:15:00,5.87277,5.875,5.87271,5.87271,12000000.0
2006-09-13 00:16:00,5.87274,5.87513,5.87274,5.87431,12000000.0
2006-09-13 00:17:00,5.87407,5.87522,5.87385,5.87413,10000000.0
2006-09-13 00:18:00,5.87352,5.87501,5.8734,5.8746,19000000.0
2006-09-13 00:19:00,5.87472,5.87472,5.8732,5.874,12000000.0
2006-09-13 00:20:00,5.87357,5.87373,5.87253,5.87305,11000000.0
2006-09-13 00:21:00,5.8735,5.87601,5.87249,5.87249,14000000.0
2006-09-13 00:22:00,5.87204,5.87252,5.87126,5.87126,13000000.0
2006-09-13 00:23:00,5.87102,5.87273,5.87102,5.87188,13000000.0
2006-09-13 00:24:00,5.87254,5.87333,5.87254,5.8732,9000000.0
2006-09-13 00:25:00,5.87276,5.8738,5.8727,5.8738,13000000.0
2006-09-13 00:26:00,5.87402,5.87402,5.87326,5.87383,14000000.0
2006-09-13 00:27:00,5.87425,5.87426,5.87395,5.87395,15000000.0
2006-09-13 00:28:00,5.87421,5.87421,5.87283,5.87311,7000000.0
2006-09-13 00:29:00,5.87339,5.87403,5.87241,5.87403,17000000.0
2006-09-13 00:30:00,5.87564,5.87564,5.8723,5.8723,9000000.0
2006-09-13 00:31:00,5.87311,5.87379,5.87238,5.87268,13000000.0
2006-09-13 00:32:00,5.87283,5.87378,5.87283,5.87342,8000000.0
2006-09-13 00:33:00,5.87327,5.87385,5.87301,5.87385,19000000.0
2006-09-13 00:34:00,5.8743,5.87597,5.8743,5.87597,15000000.0
2006-09-13 00:35:00,5.87573,5.87663,5.87442,5.87442,12000000.0
2006-09-13 00:36:00,5.87405,5.87673,5.87405,5.87585,15000000.0
2006-09-13 00:37:00,5.87572,5.87572,5.87298,5.87332,15000000.0
2006-09-13 00:38:00,5.87294,5.8744,5.87253,5.87296,18000000.0
2006-09-13 00:39:00,5.87263,5.87397,5.87225,5.87252,20000000.0
2006-09-13 00:40:00,5.87207,5.8728,5.8716,5.8716,10000000.0
2006-09-13 00:41:00,5.87198,5.87281,5.87101,5.87278,9000000.0
2006-09-13 00:42:00,5.87192,5.87319,5.87176,5.87319,16000000.0
2006-09-13 00:43:00,5.87319,5.87319,5.8716,5.8725,16000000.0
2006-09-13 00:44:00,5.87257,5.87257,5.87193,5.87257,10000000.0
2006-09-13 00:45:00,5.87285,5.87285,5.87107,5.87224,16000000.0
2006-09-13 00:46:00,5.87215,5.87277,5.87143,5.87242,12000000.0
2006-09-13 00:47:00,5.87223,5.87236,5.87111,5.87195,8000000.0
2006-09-13 00:48:00,5.87191,5.87191,5.87041,5.87071,16000000.0
2006-09-13 00:49:00,5.87067,5.87137,5.87064,5.87095,11000000.0
2006-09-13 00:50:00,5.87124,5.87227,5.87124,5.87154,9000000.0
2006-09-13 00:51:00,5.87044,5.87159,5.87044,5.87064,9000000.0
2006-09-13 00:52:00,5.87056,5.87138,5.87056,5.87119,18000000.0
2006-09-13 00:53:00,5.87139,5.87269,5.87139,5.87259,12000000.0
2006-09-13 00:54:00,5.87237,5.87237,5.87097,5.87139,12000000.0
2006-09-13 00:55:00,5.87126,5.87247,5.87084,5.87204,11000000.0
2006-09-13 00:56:00,5.87252,5.87298,5.87104,5.87252,14000000.0
2006-09-13 00:57:00,5.87197,5.87466,5.87157,5.87191,15000000.0
2006-09-13 00:58:00,5.87164,5.87256,5.87164,5.87205,9000000.0
2006-09-13 00:59:00,5.87177,5.87339,5.87056,5.87133,17000000.0
2006-09-13 01:00:00,5.87154,5.87325,5.87153,5.87179,12000000.0
2006-09-13 01:01:00,5.87278,5.87405,5.87211,5.87275,15000000.0
2006-09-13 01:02:00,5.87327,5.8733,5.87228,5.87315,10000000.0
2006-09-13 01:03:00,5.87193,5.87242,5.87187,5.87227,13000000.0
2006-09-13 01:04:00,5.8728,5.87352,5.87213,5.8731,13000000.0
2006-09-13 01:05:00,5.87166,5.87247,5.87115,5.87186,13000000.0
2006-09-13 01:06:00,5.87167,5.87259,5.87131,5.87248,12000000.0
2006-09-13 01:07:00,5.87117,5.87269,5.87116,5.8721,13000000.0
2006-09-13 01:08:00,5.87218,5.87231,5.87078,5.87094,15000000.0
2006-09-13 01:09:00,5.87157,5.87228,5.8713,5.87138,17000000.0
2006-09-13 01:10:00,5.87097,5.87191,5.87076,5.87135,10000000.0
2006-09-13 01:11:00,5.87173,5.87196,5.87104,5.87165,11000000.0
2006-09-13 01:12:00,5.87155,5.87202,5.87065,5.87102,10000000.0
2006-09-13 01:13:00,5.87099,5.87207,5.87099,5.87127,11000000.0
2006-09-13 01:14:00,5.87191,5.87284,5.87103,5.87135,13000000.0
2006-09-13 01:15:00,5.87111,5.87225,5.87111,5.87144,9000000.0
2006-09-13 01:16:00,5.8717,5.87284,5.8714,5.87152,12000000.0
2006-09-13 01:17:00,5.87317,5.87347,5.87252,5.8726,11000000.0
2006-09-13 01:18:00,5.87282,5.87308,5.87165,5.87191,12000000.0
2006-09-13 01:19:00,5.87249,5.87354,5.87215,5.87354,19000000.0
2006-09-13 01:20:00,5.87276,5.87314,5.87195,5.87211,11000000.0
2006-09-13 01:21:00,5.87297,5.87313,5.87136,5.87221,12000000.0
2006-09-13 01:22:00,5.87214,5.87319,5.87213,5.87241,9000000.0
2006-09-13 01:23:00,5.87296,5.87381,5.87255,5.87381,13000000.0
2006-09-13 01:24:00,5.87374,5.87424,5.87272,5.87374,14000000.0
2006-09-13 01:25:00,5.87384,5.87429,5.87338,5.87338,11000000.0
2006-09-13 01:26:00,5.87357,5.87424,5.87357,5.87375,10000000.0
2006-09-13 01:27:00,5.87354,5.87365,5.87325,5.87331,17000000.0
2006-09-13 01:28:00,5.87373,5.87469,5.8736,5.87373,13000000.0
2006-09-13 01:29:00,5.87391,5.87478,5.87367,5.87406,19000000.0
2006-09-13 01:30:00,5.87454,5.87516,5.87429,5.87429,15000000.0
2006-09-13 01:31:00,5.87395,5.87401,5.87375,5.87395,15000000.0
2006-09-13 01:32:00,5.87428,5.87486,5.87375,5.87375,12000000.0
2006-09-13 01:33:00,5.8739,5.87468,5.87346,5.87346,8000000.0
2006-09-13 01:34:00,5.87378,5.87496,5.87378,5.8747,18000000.0
2006-09-13 01:35:00,5.87444,5.87518,5.87407,5.87441,12000000.0
2006-09-13 01:36:00,5.87395,5.87416,5.87392,5.87394,16000000.0
2006-09-13 01:37:00,5.87414,5.8753,5.87414,5.87445,15000000.0
2006-09-13 01:38:00,5.87474,5.87523,5.87439,5.87457,18000000.0
2006-09-13 01:39:00,5.87508,5.87549,5.87425,5.87513,10000000.0
2006-09-13 01:40:00,5.87457,5.87574,5.87423,5.87482,11000000.0
2006-09-13 01:41:00,5.87459,5.87523,5.87401,5.87401,16000000.0
2006-09-13 01:42:00,5.87355,5.8738,5.87353,5.87367,14000000.0
2006-09-13 01:43:00,5.8736,5.87377,5.87348,5.87365,16000000.0
2006-09-13 01:44:00,5.87377,5.87383,5.87358,5.87358,15000000.0
2006-09-13 01:45:00,5.87374,5.87376,5.87346,5.8737,16000000.0
2006-09-13 01:46:00,5.87367,5.8738,5.87358,5.87358,9000000.0
2006-09-13 01:47:00,5.87375,5.87378,5.87352,5.87367,17000000.0
2006-09-13 01:48:00,5.8737,5.8737,5.87302,5.87319,16000000.0
2006-09-13 01:49:00,5.87311,5.87483,5.87311,5.87483,10000000.0
2006-09-13 01:50:00,5.87461,5.87461,5.8734,5.87405,11000000.0
2006-09-13 01:51:00,5.87444,5.87524,5.87374,5.87464,12000000.0
2006-09-13 01:52:00,5.87404,5.87489,5.87389,5.87392,12000000.0
2006-09-13 01:53:00,5.87371,5.87506,5.87355,5.87429,18000000.0
2006-09-13 01:54:00,5.87446,5.8755,5.87432,5.87436,14000000.0
2006-09-13 01:55:00,5.87422,5.87582,5.87422,5.87484,18000000.0
2006-09-13 01:56:00,5.87596,5.87636,5.87509,5.87536,8000000.0
2006-09-13 01:57:00,5.87561,5.87651,5.87527,5.87572,13000000.0
2006-09-13 01:58:00,5.87554,5.87618,5.87532,5.87608,11000000.0
2006-09-13 01:59:00,5.87606,5.87679,5.87572,5.8759,11000000.0
2006-09-13 02:00:00,5.87589,5.87699,5.87558,5.87691,16000000.0
2006-09-13 02:01:00,5.87671,5.87671,5.87524,5.87524,21000000.0
2006-09-13 02:02:00,5.8755,5.87656,5.8755,5.87656,10000000.0
2006-09-13 02:03:00,5.87575,5.87705,5.87547,5.87547,8000000.0
2006-09-13 02:04:00,5.87554,5.8769,5.87525,5.87625,14000000.0
2006-09-13 02:05:00,5.87623,5.87693,5.87531,5.87638,14000000.0
2006-09-13 02:06:00,5.87665,5.87701,5.87549,5.87611,15000000.0
2006-09-13 02:07:00,5.87587,5.87655,5.87567,5.87608,10000000.0
2006-09-13 02:08:00,5.87672,5.87725,5.87569,5.8757,16000000.0
2006-09-13 02:09:00,5.87595,5.87595,5.87503,5.87503,18000000.0
2006-09-13 02:10:00,5.87514,5.87744,5.87514,5.87744,16000000.0
2006-09-13 02:11:00,5.8769,5.87708,5.87584,5.87656,14000000.0
2006-09-13 02:12:00,5.87648,5.87838,5.8763,5.87827,10000000.0
2006-09-13 02:13:00,5.87868,5.88131,5.87839,5.88131,15000000.0
2006-09-13 02:14:00,5.88103,5.88166,5.87983,5.881,19000000.0
2006-09-13 02:15:00,5.88131,5.88238,5.8793,5.88238,12000000.0
2006-09-13 02:16:00,5.88111,5.88191,5.87976,5.88017,18000000.0
2006-09-13 02:17:00,5.87838,5.88009,5.87838,5.87956,14000000.0
2006-09-13 02:18:00,5.8774,5.8785,5.87603,5.87674,12000000.0
2006-09-13 02:19:00,5.87788,5.87938,5.87753,5.87861,14000000.0
2006-09-13 02:20:00,5.87833,5.87892,5.8772,5.87877,13000000.0
2006-09-13 02:21:00,5.87798,5.87888,5.87734,5.87745,15000000.0
2006-09-13 02:22:00,5.87754,5.87839,5.87708,5.87839,13000000.0
2006-09-13 02:23:00,5.87932,5.87936,5.87834,5.87893,16000000.0
2006-09-13 02:24:00,5.87896,5.87985,5.87803,5.8784,17000000.0
2006-09-13 02:25:00,5.87942,5.87962,5.87782,5.87782,10000000.0
2006-09-13 02:26:00,5.87894,5.8792,5.87758,5.87832,13000000.0
2006-09-13 02:27:00,5.87848,5.87884,5.87693,5.87693,7000000.0
2006-09-13 02:28:00,5.87673,5.87815,5.87673,5.87775,9000000.0
2006-09-13 02:29:00,5.87719,5.87807,5.8762,5.87734,20000000.0
2006-09-13 02:30:00,5.87711,5.87743,5.87599,5.87617,11000000.0
2006-09-13 02:31:00,5.87573,5.87715,5.87568,5.87715,9000000.0
2006-09-13 02:32:00,5.87649,5.87674,5.87495,5.87495,13000000.0
2006-09-13 02:33:00,5.87495,5.87685,5.87495,5.87685,14000000.0
2006-09-13 02:34:00,5.87605,5.87727,5.87522,5.87614,17000000.0
2006-09-13 02:35:00,5.87611,5.8771,5.87575,5.87575,15000000.0
2006-09-13 02:36:00,5.87582,5.87624,5.87502,5.87517,14000000.0
2006-09-13 02:37:00,5.87505,5.87612,5.87505,5.87541,13000000.0
2006-09-13 02:38:00,5.87572,5.87653,5.87545,5.87583,14000000.0
2006-09-13 02:39:00,5.87566,5.87634,5.87474,5.87474,15000000.0
2006-09-13 02:40:00,5.8754,5.87622,5.8746,5.8746,12000000.0
2006-09-13 02:41:00,5.87424,5.8748,5.87422,5.87429,13000000.0
2006-09-13 02:42:00,5.87417,5.87531,5.87372,5.87404,16000000.0
2006-09-13 02:43:00,5.8741,5.87519,5.87403,5.87438,18000000.0
2006-09-13 02:44:00,5.87439,5.87488,5.87424,5.87446,10000000.0
2006-09-13 02:45:00,5.87446,5.87545,5.8735,5.8735,14000000.0
2006-09-13 02:46:00,5.87349,5.87497,5.87329,5.87415,18000000.0
2006-09-13 02:47:00,5.87394,5.87413,5.8737,5.87372,17000000.0
2006-09-13 02:48:00,5.87394,5.8741,5.8731,5.8731,7000000.0
2006-09-13 02:49:00,5.87324,5.87344,5.87308,5.87325,13000000.0
2006-09-13 02:50:00,5.87338,5.87464,5.87328,5.87452,14000000.0
2006-09-13 02:51:00,5.87438,5.87537,5.87386,5.87422,15000000.0
2006-09-13 02:52:00,5.87418,5.87508,5.87362,5.87397,15000000.0
2006-09-13 02:53:00,5.87477,5.87551,5.87444,5.87546,9000000.0
2006-09-13 02:54:00,5.87565,5.87695,5.87514,5.87661,13000000.0
2006-09-13 02:55:00,5.87657,5.87657,5.87416,5.87565,11000000.0
2006-09-13 02:56:00,5.87346,5.87547,5.87346,5.87495,18000000.0
2006-09-13 02:57:00,5.8749,5.87554,5.87424,5.87432,13000000.0
2006-09-13 02:58:00,5.87545,5.87592,5.87484,5.87565,9000000.0
2006-09-13 02:59:00,5.87591,5.87591,5.87425,5.87425,14000000.0
2006-09-13 03:00:00,5.87497,5.87602,5.87497,5.8756,11000000.0
2006-09-13 03:01:00,5.87448,5.87574,5.87444,5.87471,11000000.0
2006-09-13 03:02:00,5.87489,5.87565,5.87447,5.87487,11000000.0
2006-09-13 03:03:00,5.87478,5.87571,5.87476,5.87546,23000000.0
2006-09-13 03:04:00,5.87503,5.87508,5.8747,5.8747,11000000.0
2006-09-13 03:05:00,5.87455,5.8748,5.8745,5.87477,17000000.0
2006-09-13 03:06:00,5.8748,5.8748,5.87447,5.87479,9000000.0
2006-09-13 03:07:00,5.87485,5.87587,5.8747,5.87509,15000000.0
2006-09-13 03:08:00,5.87503,5.87523,5.87497,5.87516,12000000.0
2006-09-13 03:09:00,5.87465,5.87493,5.87369,5.87369,15000000.0
2006-09-13 03:10:00,5.87413,5.87583,5.87413,5.87562,19000000.0
2006-09-13 03:11:00,5.87565,5.877,5.87546,5.877,15000000.0
2006-09-13 03:12:00,5.87711,5.87759,5.87589,5.87664,18000000.0
2006-09-13 03:13:00,5.878,5.88034,5.87718,5.8795,18000000.0
2006-09-13 03:14:00,5.87952,5.88117,5.87925,5.87974,10000000.0
2006-09-13 03:15:00,5.87986,5.88034,5.87948,5.87948,7000000.0
2006-09-13 03:16:00,5.88068,5.88068,5.87913,5.87913,8000000.0
2006-09-13 03:17:00,5.87937,5.88167,5.87937,5.88167,10000000.0
2006-09-13 03:18:00,5.88178,5.88337,5.8816,5.88259,15000000.0
2006-09-13 03:19:00,5.88197,5.88246,5.8804,5.8804,10000000.0
2006-09-13 03:20:00,5.88039,5.88137,5.87979,5.87979,16000000.0
2006-09-13 03:21:00,5.88064,5.88136,5.87994,5.88012,11000000.0
2006-09-13 03:22:00,5.88031,5.88081,5.87952,5.88056,10000000.0
2006-09-13 03:23:00,5.87957,5.87957,5.87873,5.87873,12000000.0
2006-09-13 03:24:00,5.87919,5.88055,5.87919,5.88008,13000000.0
2006-09-13 03:25:00,5.87934,5.87975,5.87854,5.87942,11000000.0
2006-09-13 03:26:00,5.87907,5.87943,5.87772,5.8782,13000000.0
2006-09-13 03:27:00,5.87875,5.87904,5.87727,5.87835,14000000.0
2006-09-13 03:28:00,5.87866,5.87935,5.87823,5.87853,18000000.0
2006-09-13 03:29:00,5.87876,5.87917,5.87781,5.87781,15000000.0
2006-09-13 03:30:00,5.87861,5.87928,5.87853,5.87895,10000000.0
2006-09-13 03:31:00,5.87892,5.87949,5.87854,5.879,13000000.0
2006-09-13 03:32:00,5.87871,5.88012,5.87861,5.87921,16000000.0
2006-09-13 03:33:00,5.87907,5.87961,5.87845,5.87908,13000000.0
2006-09-13 03:34:00,5.87845,5.8797,5.87789,5.87966,16000000.0
2006-09-13 03:35:00,5.87987,5.88047,5.87893,5.88047,10000000.0
2006-09-13 03:36:00,5.88055,5.88071,5.87878,5.8796,11000000.0
2006-09-13 03:37:00,5.87874,5.88039,5.87874,5.88039,13000000.0
2006-09-13 03:38:00,5.87991,5.88011,5.87881,5.88011,13000000.0
2006-09-13 03:39:00,5.87942,5.88072,5.87872,5.87965,13000000.0
2006-09-13 03:40:00,5.87977,5.87978,5.87924,5.87924,12000000.0
2006-09-13 03:41:00,5.87954,5.88133,5.87936,5.88021,16000000.0
2006-09-13 03:42:00,5.87992,5.88058,5.87909,5.87909,21000000.0
2006-09-13 03:43:00,5.87858,5.87871,5.87845,5.87865,18000000.0
2006-09-13 03:44:00,5.87901,5.87965,5.87868,5.87965,15000000.0
2006-09-13 03:45:00,5.87971,5.8799,5.87912,5.87915,9000000.0
2006-09-13 03:46:00,5.87946,5.8797,5.87843,5.87929,8000000.0
2006-09-13 03:47:00,5.87962,5.88008,5.87888,5.87952,11000000.0
2006-09-13 03:48:00,5.87974,5.88029,5.87917,5.87917,9000000.0
2006-09-13 03:49:00,5.87914,5.88047,5.87891,5.87921,16000000.0
2006-09-13 03:50:00,5.87913,5.87947,5.87773,5.87885,19000000.0
2006-09-13 03:51:00,5.87708,5.8783,5.87684,5.87684,9000000.0
2006-09-13 03:52:00,5.87768,5.87858,5.87664,5.87858,19000000.0
2006-09-13 03:53:00,5.87805,5.87809,5.87676,5.87755,10000000.0
2006-09-13 03:54:00,5.87773,5.87831,5.87611,5.87683,17000000.0
2006-09-13 03:55:00,5.87759,5.87784,5.87609,5.87628,16000000.0
2006-09-13 03:56:00,5.87682,5.87774,5.87678,5.87767,7000000.0
2006-09-13 03:57:00,5.87813,5.87813,5.87632,5.87675,11000000.0
2006-09-13 03:58:00,5.87683,5.87819,5.87652,5.87736,12000000.0
2006-09-13 03:59:00,5.87639,5.87776,5.87639,5.87749,17000000.0
2006-09-13 04:00:00,5.87778,5.87778,5.87662,5.87662,12000000.0
2006-09-13 04:01:00,5.87577,5.87663,5.87516,5.87535,16000000.0
2006-09-13 04:02:00,5.87543,5.87615,5.87515,5.87515,14000000.0
2006-09-13 04:03:00,5.87518,5.87628,5.87472,5.8754,12000000.0
2006-09-13 04:04:00,5.87506,5.87537,5.87482,5.87493,16000000.0
2006-09-13 04:05:00,5.87533,5.87654,5.87517,5.87654,13000000.0
2006-09-13 04:06:00,5.87542,5.87692,5.87529,5.87604,16000000.0
2006-09-13 04:07:00,5.87551,5.87551,5.87399,5.87435,13000000.0
2006-09-13 04:08:00,5.87468,5.87528,5.87433,5.87466,14000000.0
2006-09-13 04:09:00,5.87424,5.87569,5.87424,5.87435,10000000.0
2006-09-13 04:10:00,5.87395,5.8751,5.87374,5.87374,12000000.0
2006-09-13 04:11:00,5.87365,5.87369,5.87346,5.87346,14000000.0
2006-09-13 04:12:00,5.87366,5.87556,5.87366,5.87463,19000000.0
2006-09-13 04:13:00,5.87516,5.87619,5.87511,5.8752,20000000.0
2006-09-13 04:14:00,5.87473,5.87476,5.8745,5.87463,12000000.0
2006-09-13 04:15:00,5.87506,5.87614,5.87506,5.87543,8000000.0
2006-09-13 04:16:00,5.87486,5.87501,5.87407,5.87407,13000000.0
2006-09-13 04:17:00,5.87564,5.87596,5.87514,5.87537,15000000.0
2006-09-13 04:18:00,5.87484,5.87589,5.87454,5.87541,9000000.0
2006-09-13 04:19:00,5.87514,5.87614,5.87478,5.87478,12000000.0
2006-09-13 04:20:00,5.8743,5.87518,5.87429,5.87429,9000000.0
2006-09-13 04:21:00,5.87504,5.87589,5.87448,5.87505,17000000.0
2006-09-13 04:22:00,5.87515,5.87655,5.87434,5.87538,14000000.0
2006-09-13 04:23:00,5.8753,5.8753,5.87462,5.87491,10000000.0
2006-09-13 04:24:00,5.87541,5.87701,5.87499,5.87682,12000000.0
2006-09-13 04:25:00,5.87607,5.87639,5.87532,5.87577,10000000.0
2006-09-13 04:26:00,5.87579,5.87709,5.87567,5.87678,7000000.0
2006-09-13 04:27:00,5.87682,5.87781,5.87612,5.87752,15000000.0
2006-09-13 04:28:00,5.87694,5.87793,5.87686,5.8772,7000000.0
2006-09-13 04:29:00,5.8777,5.87847,5.87693,5.87742,14000000.0
2006-09-13 04:30:00,5.87709,5.87749,5.87652,5.87696,11000000.0
2006-09-13 04:31:00,5.87654,5.87654,5.87592,5.87592,15000000.0
2006-09-13 04:32:00,5.87608,5.87621,5.87589,5.87617,17000000.0
2006-09-13 04:33:00,5.87603,5.87612,5.87583,5.87585,14000000.0
2006-09-13 04:34:00,5.87656,5.87712,5.87561,5.8761,9000000.0
2006-09-13 04:35:00,5.87594,5.8766,5.87573,5.87607,12000000.0
2006-09-13 04:36:00,5.876,5.87649,5.87525,5.87533,12000000.0
2006-09-13 04:37:00,5.8754,5.8754,5.87469,5.87469,12000000.0
2006-09-13 04:38:00,5.87478,5.87486,5.87455,5.87466,11000000.0
2006-09-13 04:39:00,5.87488,5.87497,5.87472,5.87475,17000000.0
2006-09-13 04:40:00,5.8746,5.87481,5.87455,5.87455,9000000.0
2006-09-13 04:41:00,5.87529,5.87615,5.87512,5.87535,10000000.0
2006-09-13 04:42:00,5.87556,5.87654,5.87556,5.87623,8000000.0
2006-09-13 04:43:00,5.87578,5.87616,5.87487,5.87521,18000000.0
2006-09-13 04:44:00,5.87511,5.87546,5.87488,5.87509,9000000.0
2006-09-13 04:45:00,5.87466,5.87568,5.87421,5.87515,9000000.0
2006-09-13 04:46:00,5.87584,5.87584,5.87394,5.87394,16000000.0
2006-09-13 04:47:00,5.87374,5.87437,5.87374,5.87405,12000000.0
2006-09-13 04:48:00,5.87417,5.87488,5.87374,5.87424,10000000.0
2006-09-13 04:49:00,5.87392,5.87505,5.87325,5.87398,16000000.0
2006-09-13 04:50:00,5.87396,5.87426,5.87333,5.87333,16000000.0
2006-09-13 04:51:00,5.87359,5.87512,5.8734,5.8734,20000000.0
2006-09-13 04:52:00,5.87357,5.87476,5.87297,5.87421,13000000.0
2006-09-13 04:53:00,5.87489,5.87489,5.87318,5.87355,11000000.0
2006-09-13 04:54:00,5.87355,5.87439,5.87328,5.87439,11000000.0
2006-09-13 04:55:00,5.87331,5.87467,5.87316,5.87421,12000000.0
2006-09-13 04:56:00,5.87366,5.8746,5.87304,5.87386,16000000.0
2006-09-13 04:57:00,5.87396,5.8744,5.87312,5.87331,7000000.0
2006-09-13 04:58:00,5.87343,5.87447,5.8729,5.87345,13000000.0
2006-09-13 04:59:00,5.87339,5.87349,5.87292,5.873,17000000.0
2006-09-13 05:00:00,5.87363,5.87446,5.87318,5.87383,10000000.0
2006-09-13 05:01:00,5.87414,5.87436,5.87355,5.87436,13000000.0
2006-09-13 05:02:00,5.8748,5.87512,5.87386,5.87433,18000000.0
2006-09-13 05:03:00,5.87373,5.87373,5.87342,5.87352,9000000.0
2006-09-13 05:04:00,5.87408,5.87557,5.87408,5.8752,12000000.0
2006-09-13 05:05:00,5.87567,5.87567,5.87401,5.87401,10000000.0
2006-09-13 05:06:00,5.87378,5.87518,5.87378,5.87445,20000000.0
2006-09-13 05:07:00,5.87439,5.87479,5.87378,5.87408,10000000.0
2006-09-13 05:08:00,5.87424,5.87436,5.87347,5.87384,17000000.0
2006-09-13 05:09:00,5.87375,5.87468,5.87297,5.87353,15000000.0
2006-09-13 05:10:00,5.87307,5.87422,5.87307,5.87346,10000000.0
2006-09-13 05:11:00,5.87334,5.87388,5.87334,5.87372,16000000.0
2006-09-13 05:12:00,5.87399,5.87429,5.87266,5.87266,7000000.0
2006-09-13 05:13:00,5.87259,5.8739,5.87259,5.87289,12000000.0
2006-09-13 05:14:00,5.873,5.87401,5.8724,5.87355,14000000.0
2006-09-13 05:15:00,5.87321,5.87412,5.87271,5.87292,16000000.0
2006-09-13 05:16:00,5.87269,5.87298,5.87231,5.8724,15000000.0
2006-09-13 05:17:00,5.87228,5.87287,5.87224,5.87281,10000000.0
2006-09-13 05:18:00,5.87295,5.87419,5.87295,5.87409,13000000.0
2006-09-13 05:19:00,5.87372,5.87415,5.87284,5.87331,13000000.0
2006-09-13 05:20:00,5.87306,5.87412,5.87284,5.87337,20000000.0
2006-09-13 05:21:00,5.87333,5.87371,5.87333,5.87348,9000000.0
2006-09-13 05:22:00,5.87351,5.87445,5.873,5.8733,17000000.0
2006-09-13 05:23:00,5.87372,5.87496,5.87316,5.8741,14000000.0
2006-09-13 05:24:00,5.87479,5.87479,5.87314,5.87387,19000000.0
2006-09-13 05:25:00,5.87356,5.8738,5.87353,5.87375,13000000.0
2006-09-13 05:26:00,5.87425,5.87476,5.87376,5.87412,13000000.0
2006-09-13 05:27:00,5.87413,5.87422,5.87393,5.87395,13000000.0
2006-09-13 05:28:00,5.87416,5.87416,5.87367,5.87373,10000000.0
2006-09-13 05:29:00,5.87382,5.87535,5.87382,5.87459,17000000.0
2006-09-13 05:30:00,5.87454,5.87542,5.87427,5.87449,21000000.0
2006-09-13 05:31:00,5.8754,5.87662,5.87497,5.87521,13000000.0
2006-09-13 05:32:00,5.87517,5.87517,5.87456,5.87482,16000000.0
2006-09-13 05:33:00,5.87441,5.87578,5.87441,5.87444,13000000.0
2006-09-13 05:34:00,5.87445,5.87609,5.87435,5.87542,13000000.0
2006-09-13 05:35:00,5.87453,5.8746,5.87403,5.87431,14000000.0
2006-09-13 05:36:00,5.87456,5.87589,5.87456,5.87521,18000000.0
2006-09-13 05:37:00,5.87566,5.87625,5.87479,5.87486,12000000.0
2006-09-13 05:38:00,5.87536,5.87538,5.87475,5.8748,13000000.0
2006-09-13 05:39:00,5.87479,5.87581,5.87427,5.87531,21000000.0
2006-09-13 05:40:00,5.8753,5.87623,5.87461,5.87574,14000000.0
2006-09-13 05:41:00,5.8743,5.87604,5.87407,5.87604,13000000.0
2006-09-13 05:42:00,5.87561,5.87561,5.87443,5.87443,8000000.0
2006-09-13 05:43:00,5.8745,5.87514,5.87388,5.87514,13000000.0
2006-09-13 05:44:00,5.87596,5.87596,5.87425,5.87425,13000000.0
2006-09-13 05:45:00,5.87426,5.87426,5.87368,5.87371,24000000.0
2006-09-13 05:46:00,5.87393,5.87393,5.87364,5.87378,14000000.0
2006-09-13 05:47:00,5.87449,5.87515,5.87448,5.87502,11000000.0
2006-09-13 05:48:00,5.87485,5.87485,5.87388,5.874,18000000.0
2006-09-13 05:49:00,5.87384,5.87393,5.87372,5.87374,10000000.0
2006-09-13 05:50:00,5.87386,5.87386,5.8736,5.87363,10000000.0
2006-09-13 05:51:00,5.87384,5.87389,5.87365,5.87386,11000000.0
2006-09-13 05:52:00,5.87392,5.87392,5.87361,5.87378,19000000.0
2006-09-13 05:53:00,5.87378,5.8739,5.87365,5.87378,15000000.0
2006-09-13 05:54:00,5.87423,5.87457,5.87344,5.87344,7000000.0
2006-09-13 05:55:00,5.87373,5.87376,5.87347,5.87347,12000000.0
2006-09-13 05:56:00,5.8736,5.87497,5.87351,5.874,16000000.0
2006-09-13 05:57:00,5.87424,5.87441,5.87368,5.87392,11000000.0
2006-09-13 05:58:00,5.8738,5.87478,5.87341,5.87419,22000000.0
2006-09-13 05:59:00,5.87397,5.87397,5.87344,5.8735,9000000.0
2006-09-13 06:00:00,5.87362,5.87506,5.87351,5.87497,17000000.0
2006-09-13 06:01:00,5.87494,5.87494,5.87356,5.87356,18000000.0
2006-09-13 06:02:00,5.87345,5.87353,5.87323,5.8734,18000000.0
2006-09-13 06:03:00,5.87315,5.87342,5.87314,5.87342,16000000.0
2006-09-13 06:04:00,5.87358,5.8742,5.87358,5.87417,8000000.0
2006-09-13 06:05:00,5.87423,5.87433,5.87402,5.87428,10000000.0
2006-09-13 06:06:00,5.87411,5.8744,5.87395,5.87425,27000000.0
2006-09-13 06:07:00,5.87454,5.8758,5.87454,5.8758,17000000.0
2006-09-13 06:08:00,5.8754,5.8754,5.87359,5.87359,14000000.0
2006-09-13 06:09:00,5.87356,5.87551,5.87356,5.87451,13000000.0
2006-09-13 06:10:00,5.87566,5.87568,5.87463,5.87463,14000000.0
2006-09-13 06:11:00,5.87426,5.87439,5.8741,5.87415,16000000.0
2006-09-13 06:12:00,5.87438,5.87438,5.8736,5.8743,17000000.0
2006-09-13 06:13:00,5.87434,5.87508,5.87331,5.8737,14000000.0
2006-09-13 06:14:00,5.87316,5.87337,5.87311,5.87334,12000000.0
2006-09-13 06:15:00,5.87327,5.87406,5.87324,5.87352,13000000.0
2006-09-13 06:16:00,5.87335,5.87396,5.87297,5.87348,14000000.0
2006-09-13 06:17:00,5.8731,5.87326,5.87285,5.87285,11000000.0
2006-09-13 06:18:00,5.87295,5.87405,5.87247,5.87328,12000000.0
2006-09-13 06:19:00,5.87289,5.87408,5.87221,5.87262,19000000.0
2006-09-13 06:20:00,5.87332,5.87404,5.87297,5.87325,11000000.0
2006-09-13 06:21:00,5.87279,5.87308,5.87279,5.87286,9000000.0
2006-09-13 06:22:00,5.87285,5.87291,5.87258,5.87267,22000000.0
2006-09-13 06:23:00,5.87293,5.87309,5.87198,5.87211,18000000.0
2006-09-13 06:24:00,5.87179,5.87268,5.87156,5.87268,8000000.0
2006-09-13 06:25:00,5.87254,5.87259,5.87114,5.87114,9000000.0
2006-09-13 06:26:00,5.87128,5.87265,5.87128,5.87204,13000000.0
2006-09-13 06:27:00,5.87185,5.87262,5.87087,5.87197,15000000.0
2006-09-13 06:28:00,5.87122,5.872,5.87063,5.87137,18000000.0
2006-09-13 06:29:00,5.87154,5.872,5.87079,5.87079,16000000.0
2006-09-13 06:30:00,5.87033,5.87211,5.87023,5.87166,10000000.0
2006-09-13 06:31:00,5.87112,5.87241,5.87093,5.87148,13000000.0
2006-09-13 06:32:00,5.87163,5.87207,5.87099,5.87178,10000000.0
2006-09-13 06:33:00,5.8722,5.87263,5.87194,5.87221,10000000.0
2006-09-13 06:34:00,5.87239,5.87294,5.87101,5.87227,15000000.0
2006-09-13 06:35:00,5.87232,5.87369,5.87152,5.87271,13000000.0
2006-09-13 06:36:00,5.87309,5.87309,5.87168,5.87168,23000000.0
2006-09-13 06:37:00,5.87158,5.87338,5.87134,5.87175,11000000.0
2006-09-13 06:38:00,5.87192,5.87274,5.87128,5.87128,17000000.0
2006-09-13 06:39:00,5.87093,5.87102,5.87072,5.87072,8000000.0
2006-09-13 06:40:00,5.87222,5.87236,5.87097,5.87116,15000000.0
2006-09-13 06:41:00,5.87227,5.87348,5.87225,5.87348,15000000.0
2006-09-13 06:42:00,5.87273,5.87359,5.87217,5.87271,16000000.0
2006-09-13 06:43:00,5.87205,5.8729,5.87188,5.87284,12000000.0
2006-09-13 06:44:00,5.87274,5.87334,5.87211,5.87272,13000000.0
2006-09-13 06:45:00,5.87215,5.87287,5.87195,5.87202,14000000.0
2006-09-13 06:46:00,5.87188,5.87237,5.87178,5.87237,12000000.0
2006-09-13 06:47:00,5.87254,5.87409,5.87238,5.87377,11000000.0
2006-09-13 06:48:00,5.87433,5.87483,5.87368,5.87388,15000000.0
2006-09-13 06:49:00,5.87372,5.87408,5.87372,5.87408,17000000.0
2006-09-13 06:50:00,5.87392,5.874,5.87379,5.87383,13000000.0
2006-09-13 06:51:00,5.87429,5.87507,5.87429,5.87473,8000000.0
2006-09-13 06:52:00,5.87393,5.87541,5.87365,5.87425,14000000.0
2006-09-13 06:53:00,5.87463,5.87548,5.87383,5.87462,13000000.0
2006-09-13 06:54:00,5.87455,5.87504,5.87314,5.87314,8000000.0
2006-09-13 06:55:00,5.87285,5.87486,5.87285,5.8737,10000000.0
2006-09-13 06:56:00,5.8737,5.87457,5.8737,5.87438,11000000.0
2006-09-13 06:57:00,5.87428,5.87433,5.87407,5.87407,17000000.0
2006-09-13 06:58:00,5.87414,5.87414,5.87358,5.87358,12000000.0
2006-09-13 06:59:00,5.87368,5.87458,5.87361,5.87361,14000000.0
2006-09-13 07:00:00,5.87339,5.87433,5.87334,5.87432,11000000.0
2006-09-13 07:01:00,5.87478,5.87483,5.87465,5.87465,10000000.0
2006-09-13 07:02:00,5.87452,5.87452,5.87355,5.87369,14000000.0
2006-09-13 07:03:00,5.87378,5.87477,5.87378,5.87477,7000000.0
2006-09-13 07:04:00,5.87468,5.87468,5.87285,5.87452,16000000.0
2006-09-13 07:05:00,5.87401,5.87531,5.87326,5.87494,15000000.0
2006-09-13 07:06:00,5.87464,5.87464,5.87334,5.87365,16000000.0
2006-09-13 07:07:00,5.8734,5.87389,5.87274,5.87332,12000000.0
2006-09-13 07:08:00,5.87322,5.87377,5.87237,5.8729,8000000.0
2006-09-13 07:09:00,5.87353,5.87394,5.8723,5.8723,8000000.0
2006-09-13 07:10:00,5.87287,5.87316,5.87221,5.87279,16000000.0
2006-09-13 07:11:00,5.87392,5.87392,5.87238,5.87269,17000000.0
2006-09-13 07:12:00,5.87277,5.87427,5.87241,5.87421,20000000.0
2006-09-13 07:13:00,5.87363,5.87405,5.87269,5.87405,18000000.0
2006-09-13 07:14:00,5.87422,5.8743,5.87331,5.87331,11000000.0
2006-09-13 07:15:00,5.87335,5.87378,5.87335,5.87368,18000000.0
2006-09-13 07:16:00,5.87365,5.87386,5.87357,5.87373,18000000.0
2006-09-13 07:17:00,5.87383,5.87464,5.87327,5.87377,12000000.0
2006-09-13 07:18:00,5.8738,5.87401,5.87259,5.87303,18000000.0
2006-09-13 07:19:00,5.87349,5.87413,5.87281,5.87396,14000000.0
2006-09-13 07:20:00,5.87416,5.87483,5.87325,5.87445,18000000.0
2006-09-13 07:21:00,5.87417,5.87417,5.87279,5.87318,13000000.0
2006-09-13 07:22:00,5.87328,5.87428,5.87328,5.87412,14000000.0
2006-09-13 07:23:00,5.87426,5.87426,5.87339,5.8736,15000000.0
2006-09-13 07:24:00,5.87338,5.87436,5.87293,5.87405,16000000.0
2006-09-13 07:25:00,5.87439,5.87487,5.87405,5.8747,15000000.0
2006-09-13 07:26:00,5.87493,5.87493,5.87301,5.87427,13000000.0
2006-09-13 07:27:00,5.87412,5.87471,5.87328,5.87418,12000000.0
2006-09-13 07:28:00,5.87339,5.87339,5.87169,5.87275,22000000.0
2006-09-13 07:29:00,5.87212,5.8725,5.87079,5.87161,16000000.0
2006-09-13 07:30:00,5.87148,5.87256,5.87148,5.87239,14000000.0
2006-09-13 07:31:00,5.87157,5.87219,5.87064,5.87166,13000000.0
2006-09-13 07:32:00,5.87162,5.87279,5.87143,5.87268,9000000.0
2006-09-13 07:33:00,5.87258,5.87267,5.87147,5.87254,7000000.0
2006-09-13 07:34:00,5.87315,5.87332,5.87199,5.87288,18000000.0
2006-09-13 07:35:00,5.87336,5.87409,5.8728,5.87284,9000000.0
2006-09-13 07:36:00,5.87259,5.87439,5.8724,5.8724,13000000.0
2006-09-13 07:37:00,5.8731,5.874,5.87258,5.874,11000000.0
2006-09-13 07:38:00,5.87234,5.87298,5.87214,5.8725,11000000.0
2006-09-13 07:39:00,5.87162,5.87255,5.87124,5.87167,19000000.0
2006-09-13 07:40:00,5.87295,5.87331,5.87165,5.87306,11000000.0
2006-09-13 07:41:00,5.87231,5.87288,5.87212,5.87216,7000000.0
2006-09-13 07:42:00,5.87276,5.8733,5.87141,5.87141,13000000.0
2006-09-13 07:43:00,5.87102,5.87275,5.87102,5.87239,14000000.0
2006-09-13 07:44:00,5.8729,5.87335,5.87208,5.87279,10000000.0
2006-09-13 07:45:00,5.87286,5.87297,5.87254,5.87287,8000000.0
2006-09-13 07:46:00,5.87284,5.87298,5.87098,5.87268,13000000.0
2006-09-13 07:47:00,5.87148,5.8733,5.87148,5.87281,15000000.0
2006-09-13 07:48:00,5.8727,5.8727,5.8707,5.87133,13000000.0
2006-09-13 07:49:00,5.87239,5.87239,5.87145,5.87226,10000000.0
2006-09-13 07:50:00,5.87214,5.87295,5.87128,5.87217,17000000.0
2006-09-13 07:51:00,5.87229,5.87282,5.87162,5.87175,16000000.0
2006-09-13 07:52:00,5.87173,5.87218,5.87072,5.87218,13000000.0
2006-09-13 07:53:00,5.8723,5.87344,5.87071,5.87071,10000000.0
2006-09-13 07:54:00,5.87154,5.8722,5.87083,5.87083,11000000.0
2006-09-13 07:55:00,5.87108,5.87315,5.87108,5.87275,12000000.0
2006-09-13 07:56:00,5.87227,5.87574,5.87144,5.87384,13000000.0
2006-09-13 07:57:00,5.87188,5.87355,5.87188,5.87256,8000000.0
2006-09-13 07:58:00,5.8739,5.87408,5.87382,5.87398,14000000.0
2006-09-13 07:59:00,5.87371,5.87398,5.87311,5.87348,15000000.0
2006-09-13 08:00:00,5.87406,5.87444,5.87324,5.87349,10000000.0
2006-09-13 08:01:00,5.87349,5.87486,5.8729,5.87486,13000000.0
2006-09-13 08:02:00,5.87489,5.87513,5.87302,5.87435,14000000.0
2006-09-13 08:03:00,5.87467,5.87536,5.87391,5.8746,12000000.0
2006-09-13 08:04:00,5.87437,5.87463,5.87409,5.87454,16000000.0
2006-09-13 08:05:00,5.87455,5.87464,5.87445,5.87445,14000000.0
2006-09-13 08:06:00,5.87407,5.87407,5.87201,5.87279,19000000.0
2006-09-13 08:07:00,5.87136,5.87271,5.87136,5.87271,19000000.0
2006-09-13 08:08:00,5.87309,5.87353,5.87251,5.87309,11000000.0
2006-09-13 08:09:00,5.87339,5.87438,5.87266,5.87342,10000000.0
2006-09-13 08:10:00,5.87288,5.87378,5.87257,5.87318,16000000.0
2006-09-13 08:11:00,5.8733,5.87382,5.87224,5.87224,9000000.0
2006-09-13 08:12:00,5.87384,5.87415,5.87334,5.87344,10000000.0
2006-09-13 08:13:00,5.87307,5.87406,5.87256,5.87406,11000000.0
2006-09-13 08:14:00,5.87391,5.87399,5.87236,5.8733,12000000.0
2006-09-13 08:15:00,5.87399,5.87458,5.87348,5.87381,15000000.0
2006-09-13 08:16:00,5.87349,5.8741,5.87235,5.8741,14000000.0
2006-09-13 08:17:00,5.87375,5.87477,5.87328,5.87477,10000000.0
2006-09-13 08:18:00,5.87463,5.87463,5.87306,5.87327,9000000.0
2006-09-13 08:19:00,5.87422,5.87428,5.87297,5.87302,11000000.0
2006-09-13 08:20:00,5.87472,5.87474,5.87305,5.87417,11000000.0
2006-09-13 08:21:00,5.87488,5.87494,5.87353,5.87359,20000000.0
2006-09-13 08:22:00,5.87359,5.87415,5.87288,5.87288,8000000.0
2006-09-13 08:23:00,5.87274,5.87365,5.87274,5.87351,12000000.0
2006-09-13 08:24:00,5.87353,5.87353,5.87142,5.87232,13000000.0
2006-09-13 08:25:00,5.8724,5.873,5.8719,5.87271,12000000.0
2006-09-13 08:26:00,5.87182,5.87205,5.8709,5.87105,13000000.0
2006-09-13 08:27:00,5.87084,5.87226,5.87084,5.872,11000000.0
2006-09-13 08:28:00,5.87258,5.87323,5.87125,5.87239,8000000.0
2006-09-13 08:29:00,5.87301,5.87339,5.87253,5.87289,12000000.0
2006-09-13 08:30:00,5.87168,5.87237,5.87069,5.87069,11000000.0
2006-09-13 08:31:00,5.87151,5.87225,5.87106,5.87225,10000000.0
2006-09-13 08:32:00,5.87273,5.87273,5.87106,5.8724,13000000.0
2006-09-13 08:33:00,5.87164,5.87254,5.87122,5.87152,11000000.0
2006-09-13 08:34:00,5.87302,5.87302,5.87165,5.87188,17000000.0
2006-09-13 08:35:00,5.87306,5.87331,5.87233,5.87284,11000000.0
2006-09-13 08:36:00,5.8723,5.87255,5.87127,5.87128,10000000.0
2006-09-13 08:37:00,5.87145,5.87246,5.87088,5.87246,9000000.0
2006-09-13 08:38:00,5.87275,5.87275,5.87102,5.87218,18000000.0
2006-09-13 08:39:00,5.87125,5.87157,5.87046,5.87079,8000000.0
2006-09-13 08:40:00,5.87155,5.87182,5.87069,5.87154,7000000.0
2006-09-13 08:41:00,5.87143,5.87202,5.8709,5.87202,16000000.0
2006-09-13 08:42:00,5.87202,5.87263,5.87093,5.87222,14000000.0
2006-09-13 08:43:00,5.8724,5.87254,5.87142,5.87142,12000000.0
2006-09-13 08:44:00,5.87164,5.87164,5.87049,5.87049,9000000.0
2006-09-13 08:45:00,5.87032,5.87159,5.87025,5.87105,18000000.0
2006-09-13 08:46:00,5.87176,5.87186,5.86995,5.86995,14000000.0
2006-09-13 08:47:00,5.86998,5.87123,5.86925,5.87123,18000000.0
2006-09-13 08:48:00,5.86989,5.8715,5.86938,5.86948,12000000.0
2006-09-13 08:49:00,5.86922,5.87032,5.8686,5.86876,14000000.0
2006-09-13 08:50:00,5.87029,5.87049,5.869,5.87025,16000000.0
2006-09-13 08:51:00,5.86989,5.87058,5.86841,5.87058,21000000.0
2006-09-13 08:52:00,5.86904,5.86953,5.86777,5.86777,20000000.0
2006-09-13 08:53:00,5.86915,5.87017,5.86854,5.87017,7000000.0
2006-09-13 08:54:00,5.86954,5.86974,5.86882,5.86974,17000000.0
2006-09-13 08:55:00,5.86943,5.86974,5.86816,5.86933,12000000.0
2006-09-13 08:56:00,5.8694,5.86989,5.86857,5.86928,17000000.0
2006-09-13 08:57:00,5.86856,5.8701,5.86815,5.86973,16000000.0
2006-09-13 08:58:00,5.86973,5.86973,5.86885,5.86958,12000000.0
2006-09-13 08:59:00,5.87014,5.8703,5.86889,5.86889,13000000.0
2006-09-13 09:00:00,5.86915,5.87088,5.86915,5.87088,17000000.0
2006-09-13 09:01:00,5.87093,5.87143,5.87025,5.87084,13000000.0
2006-09-13 09:02:00,5.87052,5.87063,5.86947,5.87061,8000000.0
2006-09-13 09:03:00,5.87009,5.8716,5.86932,5.8716,16000000.0
2006-09-13 09:04:00,5.87186,5.87187,5.87049,5.87084,8000000.0
2006-09-13 09:05:00,5.87139,5.87188,5.87081,5.87116,11000000.0
2006-09-13 09:06:00,5.87122,5.87147,5.87035,5.87088,10000000.0
2006-09-13 09:07:00,5.87082,5.87144,5.86987,5.86987,10000000.0
2006-09-13 09:08:00,5.87017,5.8718,5.87017,5.8718,19000000.0
2006-09-13 09:09:00,5.87127,5.87127,5.86923,5.87005,16000000.0
2006-09-13 09:10:00,5.86996,5.87072,5.8695,5.87055,8000000.0
2006-09-13 09:11:00,5.8706,5.8706,5.86885,5.86885,11000000.0
2006-09-13 09:12:00,5.87015,5.87068,5.86927,5.86929,16000000.0
2006-09-13 09:13:00,5.87018,5.87131,5.8693,5.87074,15000000.0
2006-09-13 09:14:00,5.86999,5.87051,5.86931,5.87011,17000000.0
2006-09-13 09:15:00,5.87045,5.87053,5.86933,5.87031,12000000.0
2006-09-13 09:16:00,5.87048,5.87048,5.86856,5.86974,14000000.0
2006-09-13 09:17:00,5.86997,5.87048,5.86926,5.87009,14000000.0
2006-09-13 09:18:00,5.86998,5.87042,5.86936,5.87008,18000000.0
2006-09-13 09:19:00,5.86957,5.87007,5.86808,5.86914,14000000.0
2006-09-13 09:20:00,5.86848,5.86956,5.86848,5.86956,18000000.0
2006-09-13 09:21:00,5.86929,5.87017,5.86807,5.86919,17000000.0
2006-09-13 09:22:00,5.869,5.869,5.86772,5.86887,13000000.0
2006-09-13 09:23:00,5.86914,5.86944,5.86828,5.86854,12000000.0
2006-09-13 09:24:00,5.86798,5.86916,5.86787,5.86849,14000000.0
2006-09-13 09:25:00,5.86828,5.86901,5.86795,5.8683,9000000.0
2006-09-13 09:26:00,5.86954,5.86955,5.86821,5.86924,13000000.0
2006-09-13 09:27:00,5.86903,5.86975,5.86856,5.86951,13000000.0
2006-09-13 09:28:00,5.86975,5.87068,5.86891,5.87064,19000000.0
2006-09-13 09:29:00,5.87147,5.8733,5.87057,5.87305,14000000.0
2006-09-13 09:30:00,5.87424,5.87568,5.87371,5.87519,15000000.0
2006-09-13 09:31:00,5.87572,5.87584,5.87481,5.87502,11000000.0
2006-09-13 09:32:00,5.87458,5.87636,5.87407,5.87557,16000000.0
2006-09-13 09:33:00,5.87611,5.87688,5.87575,5.87678,9000000.0
2006-09-13 09:34:00,5.87626,5.87632,5.87433,5.87494,18000000.0
2006-09-13 09:35:00,5.87593,5.87593,5.87383,5.87482,14000000.0
2006-09-13 09:36:00,5.87476,5.87614,5.87365,5.87561,16000000.0
2006-09-13 09:37:00,5.8745,5.87752,5.8745,5.87694,20000000.0
2006-09-13 09:38:00,5.87768,5.87797,5.87648,5.87669,19000000.0
2006-09-13 09:39:00,5.8768,5.87796,5.87572,5.8768,16000000.0
2006-09-13 09:40:00,5.87671,5.87715,5.87615,5.87615,12000000.0
2006-09-13 09:41:00,5.87653,5.87667,5.87494,5.87562,18000000.0
2006-09-13 09:42:00,5.87563,5.87619,5.87431,5.87477,16000000.0
2006-09-13 09:43:00,5.87407,5.8757,5.87407,5.8757,15000000.0
2006-09-13 09:44:00,5.87579,5.87689,5.87523,5.87594,13000000.0
2006-09-13 09:45:00,5.87629,5.87629,5.87482,5.875,13000000.0
2006-09-13 09:46:00,5.87524,5.87587,5.87508,5.87587,17000000.0
2006-09-13 09:47:00,5.87594,5.87709,5.87514,5.87709,13000000.0
2006-09-13 09:48:00,5.87718,5.87786,5.87579,5.87616,16000000.0
2006-09-13 09:49:00,5.87623,5.87766,5.87567,5.87766,17000000.0
2006-09-13 09:50:00,5.87656,5.87714,5.87604,5.87714,12000000.0
2006-09-13 09:51:00,5.87692,5.87733,5.87567,5.87647,16000000.0
2006-09-13 09:52:00,5.87547,5.87666,5.87504,5.87666,16000000.0
2006-09-13 09:53:00,5.87722,5.87823,5.87668,5.87765,15000000.0
2006-09-13 09:54:00,5.8788,5.87922,5.87757,5.87879,15000000.0
2006-09-13 09:55:00,5.87929,5.87943,5.87818,5.87868,15000000.0
2006-09-13 09:56:00,5.87874,5.87935,5.87726,5.87775,17000000.0
2006-09-13 09:57:00,5.87849,5.87894,5.87771,5.87842,12000000.0
2006-09-13 09:58:00,5.87847,5.87847,5.87685,5.87791,14000000.0
2006-09-13 09:59:00,5.87799,5.87799,5.87691,5.87691,10000000.0
2006-09-13 10:00:00,5.87664,5.87888,5.87648,5.87799,11000000.0
2006-09-13 10:01:00,5.8773,5.87783,5.8761,5.87777,24000000.0
2006-09-13 10:02:00,5.87734,5.87771,5.87644,5.87734,14000000.0
2006-09-13 10:03:00,5.87791,5.87791,5.87645,5.87739,16000000.0
2006-09-13 10:04:00,5.87674,5.87699,5.87583,5.87631,10000000.0
2006-09-13 10:05:00,5.87496,5.87695,5.87496,5.87634,10000000.0
2006-09-13 10:06:00,5.8763,5.87661,5.87481,5.87541,9000000.0
2006-09-13 10:07:00,5.87574,5.87604,5.87498,5.8757,11000000.0
2006-09-13 10:08:00,5.87618,5.87646,5.87525,5.87559,9000000.0
2006-09-13 10:09:00,5.87585,5.87637,5.87564,5.87637,11000000.0
2006-09-13 10:10:00,5.87657,5.87679,5.87653,5.87674,15000000.0
2006-09-13 10:11:00,5.8769,5.8775,5.87614,5.87614,16000000.0
2006-09-13 10:12:00,5.87589,5.87636,5.87511,5.87636,19000000.0
2006-09-13 10:13:00,5.87626,5.87658,5.87547,5.87582,9000000.0
2006-09-13 10:14:00,5.87628,5.87755,5.87628,5.87749,11000000.0
2006-09-13 10:15:00,5.8776,5.87764,5.87662,5.87736,8000000.0
2006-09-13 10:16:00,5.87722,5.87736,5.87605,5.87694,17000000.0
2006-09-13 10:17:00,5.87748,5.87768,5.87574,5.87678,16000000.0
2006-09-13 10:18:00,5.87683,5.87685,5.87531,5.87635,16000000.0
2006-09-13 10:19:00,5.8765,5.8765,5.87478,5.87478,17000000.0
2006-09-13 10:20:00,5.87559,5.87626,5.87439,5.8753,16000000.0
2006-09-13 10:21:00,5.87514,5.87514,5.87406,5.87496,7000000.0
2006-09-13 10:22:00,5.87501,5.87555,5.87444,5.87527,10000000.0
2006-09-13 10:23:00,5.87427,5.87545,5.87377,5.87459,14000000.0
2006-09-13 10:24:00,5.87446,5.87609,5.87446,5.87576,13000000.0
2006-09-13 10:25:00,5.87423,5.87587,5.87423,5.8756,12000000.0
2006-09-13 10:26:00,5.875,5.87541,5.87426,5.87429,11000000.0
2006-09-13 10:27:00,5.87499,5.87587,5.87421,5.87587,13000000.0
2006-09-13 10:28:00,5.87512,5.87587,5.87479,5.87495,13000000.0
2006-09-13 10:29:00,5.87531,5.87603,5.87467,5.87467,11000000.0
2006-09-13 10:30:00,5.87426,5.87514,5.87395,5.87491,9000000.0
2006-09-13 10:31:00,5.87571,5.87654,5.87424,5.87654,16000000.0
2006-09-13 10:32:00,5.87581,5.87617,5.875,5.87566,9000000.0
2006-09-13 10:33:00,5.8759,5.87597,5.87459,5.87555,12000000.0
2006-09-13 10:34:00,5.87464,5.8757,5.87429,5.8757,11000000.0
2006-09-13 10:35:00,5.87535,5.87535,5.87412,5.8749,17000000.0
2006-09-13 10:36:00,5.87569,5.87569,5.87453,5.87514,10000000.0
2006-09-13 10:37:00,5.8751,5.8751,5.87276,5.87276,15000000.0
2006-09-13 10:38:00,5.87371,5.87436,5.87285,5.87334,17000000.0
2006-09-13 10:39:00,5.87352,5.87367,5.87203,5.87203,13000000.0
2006-09-13 10:40:00,5.87212,5.87356,5.87212,5.87293,10000000.0
2006-09-13 10:41:00,5.87295,5.8734,5.87171,5.8734,15000000.0
2006-09-13 10:42:00,5.87255,5.87338,5.87091,5.87229,12000000.0
2006-09-13 10:43:00,5.87106,5.87214,5.87003,5.87151,13000000.0
2006-09-13 10:44:00,5.8724,5.8724,5.87076,5.87167,12000000.0
2006-09-13 10:45:00,5.87207,5.87209,5.87038,5.87065,13000000.0
2006-09-13 10:46:00,5.87058,5.87122,5.86992,5.86992,13000000.0
2006-09-13 10:47:00,5.87042,5.87132,5.87023,5.87032,7000000.0
2006-09-13 10:48:00,5.87116,5.87179,5.87053,5.87149,12000000.0
2006-09-13 10:49:00,5.87152,5.87166,5.87039,5.87166,10000000.0
2006-09-13 10:50:00,5.87019,5.87141,5.86989,5.87097,14000000.0
2006-09-13 10:51:00,5.87075,5.87106,5.8701,5.87028,11000000.0
2006-09-13 10:52:00,5.87006,5.87149,5.86944,5.87077,20000000.0
2006-09-13 10:53:00,5.87243,5.87265,5.87119,5.87128,9000000.0
2006-09-13 10:54:00,5.87165,5.87306,5.87126,5.87188,18000000.0
2006-09-13 10:55:00,5.87179,5.87284,5.87155,5.87278,10000000.0
2006-09-13 10:56:00,5.87237,5.87339,5.87171,5.87222,11000000.0
2006-09-13 10:57:00,5.87315,5.87315,5.87228,5.87231,8000000.0
2006-09-13 10:58:00,5.87176,5.87215,5.8711,5.87215,10000000.0
2006-09-13 10:59:00,5.87238,5.87264,5.87121,5.87222,10000000.0
2006-09-13 11:00:00,5.87111,5.87233,5.87024,5.87165,15000000.0
2006-09-13 11:01:00,5.87088,5.8714,5.869,5.8697,12000000.0
2006-09-13 11:02:00,5.8705,5.87197,5.87044,5.87182,8000000.0
2006-09-13 11:03:00,5.8719,5.8719,5.87018,5.8704,11000000.0
2006-09-13 11:04:00,5.87127,5.87171,5.87065,5.87162,15000000.0
2006-09-13 11:05:00,5.87216,5.87276,5.87053,5.87221,17000000.0
2006-09-13 11:06:00,5.87236,5.8729,5.87124,5.87239,12000000.0
2006-09-13 11:07:00,5.87293,5.87349,5.87256,5.87264,11000000.0
2006-09-13 11:08:00,5.87276,5.87319,5.87103,5.87267,22000000.0
2006-09-13 11:09:00,5.87262,5.87262,5.87181,5.87182,9000000.0
2006-09-13 11:10:00,5.87177,5.87293,5.87118,5.87123,16000000.0
2006-09-13 11:11:00,5.87243,5.87396,5.87238,5.87376,7000000.0
2006-09-13 11:12:00,5.87358,5.87446,5.87314,5.87385,15000000.0
2006-09-13 11:13:00,5.8738,5.87421,5.87319,5.87334,11000000.0
2006-09-13 11:14:00,5.87346,5.87424,5.87315,5.87407,18000000.0
2006-09-13 11:15:00,5.87381,5.87389,5.87326,5.87371,11000000.0
2006-09-13 11:16:00,5.87296,5.87311,5.87191,5.87278,13000000.0
2006-09-13 11:17:00,5.8731,5.87399,5.87245,5.87338,13000000.0
2006-09-13 11:18:00,5.87346,5.87354,5.87285,5.87285,9000000.0
2006-09-13 11:19:00,5.87298,5.87382,5.87293,5.87371,17000000.0
2006-09-13 11:20:00,5.87342,5.87451,5.87255,5.87282,14000000.0
2006-09-13 11:21:00,5.87242,5.87362,5.87187,5.87362,14000000.0
2006-09-13 11:22:00,5.8731,5.87331,5.87189,5.87331,22000000.0
2006-09-13 11:23:00,5.87269,5.8737,5.87223,5.8737,8000000.0
2006-09-13 11:24:00,5.87389,5.87389,5.8722,5.8726,18000000.0
2006-09-13 11:25:00,5.8728,5.87414,5.8728,5.87391,9000000.0
2006-09-13 11:26:00,5.87378,5.87419,5.87378,5.87406,15000000.0
2006-09-13 11:27:00,5.87362,5.87385,5.87339,5.87339,10000000.0
2006-09-13 11:28:00,5.8735,5.87372,5.87191,5.87191,13000000.0
2006-09-13 11:29:00,5.87193,5.87258,5.87126,5.87224,17000000.0
2006-09-13 11:30:00,5.87201,5.8732,5.87137,5.8732,13000000.0
2006-09-13 11:31:00,5.87285,5.87336,5.87234,5.87326,12000000.0
2006-09-13 11:32:00,5.87283,5.87341,5.87182,5.87246,20000000.0
2006-09-13 11:33:00,5.87252,5.87342,5.87207,5.87238,16000000.0
2006-09-13 11:34:00,5.87165,5.873,5.87165,5.873,13000000.0
2006-09-13 11:35:00,5.8733,5.87411,5.87251,5.87259,14000000.0
2006-09-13 11:36:00,5.87319,5.87438,5.87319,5.87375,11000000.0
2006-09-13 11:37:00,5.8737,5.87477,5.8737,5.87435,16000000.0
2006-09-13 11:38:00,5.87481,5.87481,5.87419,5.87447,8000000.0
2006-09-13 11:39:00,5.87423,5.87444,5.87413,5.8744,11000000.0
2006-09-13 11:40:00,5.87454,5.87481,5.87421,5.87441,12000000.0
2006-09-13 11:41:00,5.87454,5.87462,5.87433,5.87442,10000000.0
2006-09-13 11:42:00,5.87447,5.87454,5.87428,5.87454,10000000.0
2006-09-13 11:43:00,5.87456,5.87462,5.87436,5.87456,17000000.0
2006-09-13 11:44:00,5.87456,5.87456,5.87425,5.87443,15000000.0
2006-09-13 11:45:00,5.87455,5.87463,5.8744,5.87451,16000000.0
2006-09-13 11:46:00,5.8746,5.87496,5.87457,5.87486,7000000.0
2006-09-13 11:47:00,5.87498,5.87544,5.87498,5.87507,16000000.0
2006-09-13 11:48:00,5.87505,5.87539,5.87485,5.87485,13000000.0
2006-09-13 11:49:00,5.87523,5.87535,5.87491,5.87509,10000000.0
2006-09-13 11:50:00,5.87504,5.87524,5.87444,5.8746,12000000.0
2006-09-13 11:51:00,5.87426,5.87485,5.87426,5.87456,14000000.0
2006-09-13 11:52:00,5.87447,5.87487,5.87428,5.87475,18000000.0
2006-09-13 11:53:00,5.87513,5.87535,5.87492,5.875,16000000.0
2006-09-13 11:54:00,5.87493,5.87527,5.87488,5.87513,8000000.0
2006-09-13 11:55:00,5.87462,5.87495,5.87322,5.87495,8000000.0
2006-09-13 11:56:00,5.87501,5.87524,5.87398,5.87443,8000000.0
2006-09-13 11:57:00,5.87538,5.87555,5.87418,5.87462,11000000.0
2006-09-13 11:58:00,5.87415,5.87438,5.87313,5.87438,14000000.0
2006-09-13 11:59:00,5.87444,5.87452,5.8733,5.87388,11000000.0
2006-09-13 12:00:00,5.87398,5.87488,5.87378,5.87405,15000000.0
2006-09-13 12:01:00,5.87396,5.87524,5.87341,5.87495,13000000.0
2006-09-13 12:02:00,5.87512,5.87512,5.87349,5.87479,15000000.0
2006-09-13 12:03:00,5.87455,5.87468,5.87307,5.87307,11000000.0
2006-09-13 12:04:00,5.8743,5.87431,5.87329,5.87431,9000000.0
2006-09-13 12:05:00,5.87466,5.87473,5.87377,5.874,9000000.0
2006-09-13 12:06:00,5.87432,5.87553,5.87432,5.87553,15000000.0
2006-09-13 12:07:00,5.8757,5.87595,5.87486,5.87595,11000000.0
2006-09-13 12:08:00,5.87577,5.8758,5.8755,5.8758,8000000.0
2006-09-13 12:09:00,5.87528,5.87528,5.87396,5.87473,18000000.0
2006-09-13 12:10:00,5.87449,5.87594,5.87444,5.87594,14000000.0
2006-09-13 12:11:00,5.87599,5.87659,5.8753,5.87657,9000000.0
2006-09-13 12:12:00,5.87605,5.87682,5.87501,5.87597,18000000.0
2006-09-13 12:13:00,5.87561,5.87593,5.87431,5.87491,12000000.0
2006-09-13 12:14:00,5.87614,5.87618,5.87447,5.87536,10000000.0
2006-09-13 12:15:00,5.87508,5.87538,5.8746,5.87497,8000000.0
2006-09-13 12:16:00,5.87428,5.87545,5.87377,5.87456,14000000.0
2006-09-13 12:17:00,5.87483,5.87565,5.87443,5.87443,13000000.0
2006-09-13 12:18:00,5.87448,5.87534,5.87429,5.8751,10000000.0
2006-09-13 12:19:00,5.87469,5.87513,5.87417,5.87513,11000000.0
2006-09-13 12:20:00,5.87398,5.87469,5.87327,5.87469,8000000.0
2006-09-13 12:21:00,5.8743,5.8747,5.87362,5.8747,20000000.0
2006-09-13 12:22:00,5.87469,5.87469,5.87372,5.87375,14000000.0
2006-09-13 12:23:00,5.87397,5.87471,5.87377,5.87471,11000000.0
2006-09-13 12:24:00,5.8745,5.87538,5.87378,5.87403,17000000.0
2006-09-13 12:25:00,5.87419,5.87552,5.87399,5.87512,12000000.0
2006-09-13 12:26:00,5.87553,5.87644,5.87475,5.87644,7000000.0
2006-09-13 12:27:00,5.87621,5.87621,5.87433,5.87525,7000000.0
2006-09-13 12:28:00,5.87595,5.87608,5.87492,5.87566,19000000.0
2006-09-13 12:29:00,5.87532,5.87541,5.8739,5.8739,12000000.0
2006-09-13 12:30:00,5.87461,5.87529,5.87428,5.87428,10000000.0
2006-09-13 12:31:00,5.87412,5.8744,5.87281,5.87324,12000000.0
2006-09-13 12:32:00,5.87314,5.87583,5.87293,5.87467,12000000.0
2006-09-13 12:33:00,5.87423,5.8745,5.87334,5.87408,15000000.0
2006-09-13 12:34:00,5.87456,5.87456,5.87361,5.87398,12000000.0
2006-09-13 12:35:00,5.87419,5.87473,5.87349,5.87473,12000000.0
2006-09-13 12:36:00,5.87444,5.87464,5.87336,5.87402,15000000.0
2006-09-13 12:37:00,5.87437,5.87465,5.87338,5.87443,8000000.0
2006-09-13 12:38:00,5.87376,5.874,5.87277,5.87384,15000000.0
2006-09-13 12:39:00,5.8736,5.87434,5.8729,5.87419,14000000.0
2006-09-13 12:40:00,5.8743,5.87466,5.87276,5.87417,18000000.0
2006-09-13 12:41:00,5.87423,5.87459,5.8739,5.87459,11000000.0
2006-09-13 12:42:00,5.87471,5.87561,5.87471,5.87501,17000000.0
2006-09-13 12:43:00,5.87461,5.87479,5.87385,5.87431,11000000.0
2006-09-13 12:44:00,5.87421,5.87437,5.87399,5.87409,13000000.0
2006-09-13 12:45:00,5.87352,5.87382,5.87292,5.87312,10000000.0
2006-09-13 12:46:00,5.87301,5.87439,5.87269,5.87321,20000000.0
2006-09-13 12:47:00,5.8745,5.8745,5.87308,5.87395,10000000.0
2006-09-13 12:48:00,5.87356,5.87356,5.8718,5.87327,10000000.0
2006-09-13 12:49:00,5.87343,5.8738,5.87249,5.87332,15000000.0
2006-09-13 12:50:00,5.87275,5.87344,5.87199,5.87199,14000000.0
2006-09-13 12:51:00,5.87249,5.87342,5.87174,5.87301,14000000.0
2006-09-13 12:52:00,5.87354,5.87354,5.872,5.87225,9000000.0
2006-09-13 12:53:00,5.87323,5.87333,5.87189,5.87207,9000000.0
2006-09-13 12:54:00,5.87322,5.87434,5.87172,5.87428,20000000.0
2006-09-13 12:55:00,5.87242,5.87383,5.87242,5.87382,12000000.0
2006-09-13 12:56:00,5.87438,5.87466,5.87311,5.87415,7000000.0
2006-09-13 12:57:00,5.87455,5.87455,5.87318,5.87318,13000000.0
2006-09-13 12:58:00,5.87359,5.87501,5.87354,5.87417,16000000.0
2006-09-13 12:59:00,5.87331,5.87526,5.87331,5.87526,14000000.0
2006-09-13 13:00:00,5.87484,5.87509,5.87333,5.87448,12000000.0
2006-09-13 13:01:00,5.87398,5.87461,5.87291,5.87291,17000000.0
2006-09-13 13:02:00,5.87378,5.87486,5.87363,5.87486,10000000.0
2006-09-13 13:03:00,5.87373,5.87536,5.8735,5.87512,22000000.0
2006-09-13 13:04:00,5.87524,5.87525,5.87458,5.87516,20000000.0
2006-09-13 13:05:00,5.87496,5.87496,5.87417,5.87467,14000000.0
2006-09-13 13:06:00,5.87537,5.87603,5.87438,5.8757,17000000.0
2006-09-13 13:07:00,5.87522,5.87579,5.87447,5.87536,22000000.0
2006-09-13 13:08:00,5.87496,5.87519,5.87349,5.87454,12000000.0
2006-09-13 13:09:00,5.875,5.87544,5.87404,5.87434,12000000.0
2006-09-13 13:10:00,5.87529,5.87555,5.87429,5.87555,20000000.0
2006-09-13 13:11:00,5.87565,5.87575,5.87399,5.87499,12000000.0
2006-09-13 13:12:00,5.87431,5.87545,5.87366,5.87506,16000000.0
2006-09-13 13:13:00,5.87501,5.87503,5.87375,5.87383,14000000.0
2006-09-13 13:14:00,5.87398,5.87487,5.8734,5.87381,17000000.0
2006-09-13 13:15:00,5.87393,5.87472,5.87365,5.87387,7000000.0
2006-09-13 13:16:00,5.87435,5.87505,5.87389,5.87505,9000000.0
2006-09-13 13:17:00,5.87486,5.87486,5.87341,5.87341,15000000.0
2006-09-13 13:18:00,5.87451,5.87546,5.87415,5.87501,17000000.0
2006-09-13 13:19:00,5.87388,5.87529,5.87387,5.87462,15000000.0
2006-09-13 13:20:00,5.87457,5.87626,5.87406,5.87626,12000000.0
2006-09-13 13:21:00,5.87538,5.87634,5.87448,5.87619,24000000.0
2006-09-13 13:22:00,5.87644,5.8772,5.87591,5.87615,12000000.0
2006-09-13 13:23:00,5.87534,5.87574,5.87415,5.87427,12000000.0
2006-09-13 13:24:00,5.87361,5.87518,5.8733,5.87435,18000000.0
2006-09-13 13:25:00,5.87434,5.87526,5.87428,5.87497,12000000.0
2006-09-13 13:26:00,5.87375,5.87504,5.87355,5.87478,12000000.0
2006-09-13 13:27:00,5.8741,5.87521,5.87384,5.87521,9000000.0
2006-09-13 13:28:00,5.87414,5.87634,5.87414,5.87602,15000000.0
2006-09-13 13:29:00,5.87618,5.87641,5.87473,5.87641,14000000.0
2006-09-13 13:30:00,5.87643,5.87672,5.8745,5.87506,11000000.0
2006-09-13 13:31:00,5.87616,5.87625,5.87484,5.87518,11000000.0
2006-09-13 13:32:00,5.87486,5.87626,5.87477,5.87594,8000000.0
2006-09-13 13:33:00,5.87589,5.8768,5.87549,5.87608,14000000.0
2006-09-13 13:34:00,5.87651,5.87716,5.87484,5.87534,11000000.0
2006-09-13 13:35:00,5.87552,5.87705,5.87552,5.87611,16000000.0
2006-09-13 13:36:00,5.87568,5.87624,5.8752,5.8758,8000000.0
2006-09-13 13:37:00,5.87589,5.8765,5.875,5.8765,17000000.0
2006-09-13 13:38:00,5.8761,5.8761,5.8751,5.8751,14000000.0
2006-09-13 13:39:00,5.87615,5.87615,5.87511,5.87593,10000000.0
2006-09-13 13:40:00,5.87616,5.87616,5.87458,5.8754,8000000.0
2006-09-13 13:41:00,5.87497,5.8765,5.87434,5.87521,11000000.0
2006-09-13 13:42:00,5.87528,5.87672,5.87453,5.87607,14000000.0
2006-09-13 13:43:00,5.87702,5.87702,5.87468,5.87468,11000000.0
2006-09-13 13:44:00,5.8763,5.87672,5.87556,5.87625,11000000.0
2006-09-13 13:45:00,5.87554,5.87621,5.87465,5.87621,14000000.0
2006-09-13 13:46:00,5.87497,5.87589,5.87497,5.87573,11000000.0
2006-09-13 13:47:00,5.87549,5.87567,5.8744,5.87464,13000000.0
2006-09-13 13:48:00,5.87466,5.8761,5.8746,5.87528,14000000.0
2006-09-13 13:49:00,5.87545,5.87637,5.87493,5.87495,12000000.0
2006-09-13 13:50:00,5.875,5.87573,5.87455,5.87533,16000000.0
2006-09-13 13:51:00,5.8751,5.87651,5.8751,5.8754,14000000.0
2006-09-13 13:52:00,5.87483,5.87531,5.87464,5.87464,10000000.0
2006-09-13 13:53:00,5.87367,5.87518,5.87367,5.87518,10000000.0
2006-09-13 13:54:00,5.87512,5.87571,5.87413,5.87571,8000000.0
2006-09-13 13:55:00,5.87398,5.87582,5.87384,5.87582,13000000.0
2006-09-13 13:56:00,5.87609,5.87609,5.87503,5.87605,17000000.0
2006-09-13 13:57:00,5.87609,5.87623,5.87471,5.87623,13000000.0
2006-09-13 13:58:00,5.87629,5.87645,5.87535,5.87628,7000000.0
2006-09-13 13:59:00,5.87593,5.8762,5.87513,5.87574,9000000.0
2006-09-13 14:00:00,5.87521,5.87622,5.87511,5.87594,7000000.0
2006-09-13 14:01:00,5.87619,5.87668,5.87564,5.87654,11000000.0
2006-09-13 14:02:00,5.87576,5.87672,5.87535,5.8764,19000000.0
2006-09-13 14:03:00,5.87753,5.87757,5.87649,5.87755,13000000.0
2006-09-13 14:04:00,5.87761,5.87851,5.87651,5.87851,22000000.0
2006-09-13 14:05:00,5.87809,5.87872,5.87631,5.8778,17000000.0
2006-09-13 14:06:00,5.87768,5.87897,5.87693,5.8789,11000000.0
2006-09-13 14:07:00,5.87884,5.87999,5.87838,5.87999,9000000.0
2006-09-13 14:08:00,5.88005,5.88062,5.87913,5.88062,11000000.0
2006-09-13 14:09:00,5.88063,5.88063,5.87876,5.8788,12000000.0
2006-09-13 14:10:00,5.87968,5.88045,5.87849,5.87868,13000000.0
2006-09-13 14:11:00,5.87907,5.87966,5.87764,5.87962,14000000.0
2006-09-13 14:12:00,5.87794,5.87912,5.87794,5.87885,11000000.0
2006-09-13 14:13:00,5.87917,5.87947,5.87678,5.87947,11000000.0
2006-09-13 14:14:00,5.87937,5.87957,5.87838,5.87914,7000000.0
2006-09-13 14:15:00,5.87821,5.87858,5.87714,5.87843,14000000.0
2006-09-13 14:16:00,5.8787,5.87944,5.87834,5.87856,13000000.0
2006-09-13 14:17:00,5.87937,5.88003,5.87732,5.87813,22000000.0
2006-09-13 14:18:00,5.87905,5.87983,5.87867,5.87965,15000000.0
2006-09-13 14:19:00,5.8797,5.87994,5.87798,5.8788,12000000.0
2006-09-13 14:20:00,5.87973,5.88068,5.87916,5.88068,7000000.0
2006-09-13 14:21:00,5.88148,5.88148,5.88035,5.88097,13000000.0
2006-09-13 14:22:00,5.88096,5.88096,5.87841,5.88085,8000000.0
2006-09-13 14:23:00,5.88071,5.88102,5.87977,5.88102,11000000.0
2006-09-13 14:24:00,5.88023,5.88074,5.87881,5.8798,13000000.0
2006-09-13 14:25:00,5.88028,5.88028,5.87771,5.87901,15000000.0
2006-09-13 14:26:00,5.87932,5.87932,5.87795,5.87912,8000000.0
2006-09-13 14:27:00,5.87859,5.87928,5.87774,5.87908,10000000.0
2006-09-13 14:28:00,5.87869,5.87893,5.87802,5.87802,11000000.0
2006-09-13 14:29:00,5.87822,5.87903,5.87818,5.87818,21000000.0
2006-09-13 14:30:00,5.87855,5.88032,5.87855,5.88024,11000000.0
2006-09-13 14:31:00,5.88031,5.88031,5.87914,5.87924,17000000.0
2006-09-13 14:32:00,5.87893,5.88027,5.87839,5.87961,15000000.0
2006-09-13 14:33:00,5.87903,5.87955,5.87855,5.87955,8000000.0
2006-09-13 14:34:00,5.87886,5.87995,5.87858,5.87906,9000000.0
2006-09-13 14:35:00,5.87861,5.87938,5.87842,5.87938,11000000.0
2006-09-13 14:36:00,5.87888,5.87888,5.87646,5.87725,15000000.0
2006-09-13 14:37:00,5.87788,5.87888,5.87763,5.87888,8000000.0
2006-09-13 14:38:00,5.87736,5.87824,5.87707,5.87707,10000000.0
2006-09-13 14:39:00,5.87709,5.87812,5.87608,5.87799,19000000.0
2006-09-13 14:40:00,5.87721,5.87813,5.87639,5.87666,15000000.0
2006-09-13 14:41:00,5.87746,5.87772,5.87627,5.87728,15000000.0
2006-09-13 14:42:00,5.87842,5.87896,5.87772,5.87772,17000000.0
2006-09-13 14:43:00,5.87701,5.87736,5.87572,5.87604,15000000.0
2006-09-13 14:44:00,5.87623,5.8766,5.87516,5.87591,15000000.0
2006-09-13 14:45:00,5.87464,5.87626,5.87441,5.87614,9000000.0
2006-09-13 14:46:00,5.87584,5.87592,5.87492,5.8759,11000000.0
2006-09-13 14:47:00,5.87545,5.87643,5.87425,5.87425,12000000.0
2006-09-13 14:48:00,5.8755,5.8755,5.87435,5.87439,12000000.0
2006-09-13 14:49:00,5.87545,5.87578,5.87472,5.87519,12000000.0
2006-09-13 14:50:00,5.87452,5.876,5.87436,5.87497,15000000.0
2006-09-13 14:51:00,5.87536,5.87692,5.87531,5.87531,10000000.0
2006-09-13 14:52:00,5.87592,5.87677,5.87557,5.87589,13000000.0
2006-09-13 14:53:00,5.87651,5.8766,5.87504,5.87548,13000000.0
2006-09-13 14:54:00,5.87656,5.87749,5.87631,5.87693,9000000.0
2006-09-13 14:55:00,5.8766,5.87766,5.87575,5.87752,16000000.0
2006-09-13 14:56:00,5.8772,5.8772,5.87535,5.87645,15000000.0
2006-09-13 14:57:00,5.8759,5.8762,5.87468,5.87577,15000000.0
2006-09-13 14:58:00,5.87582,5.87635,5.87504,5.87504,11000000.0
2006-09-13 14:59:00,5.87519,5.87632,5.8743,5.87584,14000000.0
2006-09-13 15:00:00,5.8757,5.87572,5.87402,5.87466,18000000.0
2006-09-13 15:01:00,5.87389,5.8755,5.87311,5.87387,12000000.0
2006-09-13 15:02:00,5.87331,5.87448,5.87309,5.87322,7000000.0
2006-09-13 15:03:00,5.87506,5.87513,5.87384,5.87513,18000000.0
2006-09-13 15:04:00,5.87519,5.87531,5.87418,5.87489,21000000.0
2006-09-13 15:05:00,5.87496,5.87499,5.87362,5.87401,13000000.0
2006-09-13 15:06:00,5.87347,5.8749,5.87314,5.87314,14000000.0
2006-09-13 15:07:00,5.87474,5.87549,5.87375,5.87379,22000000.0
2006-09-13 15:08:00,5.87448,5.87514,5.87341,5.87366,10000000.0
2006-09-13 15:09:00,5.87411,5.87537,5.8737,5.87485,9000000.0
2006-09-13 15:10:00,5.87464,5.87553,5.87407,5.87553,14000000.0
2006-09-13 15:11:00,5.8761,5.8761,5.8735,5.87378,12000000.0
2006-09-13 15:12:00,5.87428,5.87474,5.87306,5.87343,13000000.0
2006-09-13 15:13:00,5.87353,5.87387,5.87284,5.87306,12000000.0
2006-09-13 15:14:00,5.87373,5.87416,5.87219,5.87296,10000000.0
2006-09-13 15:15:00,5.87265,5.87347,5.87209,5.87346,16000000.0
2006-09-13 15:16:00,5.8737,5.87542,5.87275,5.87326,15000000.0
2006-09-13 15:17:00,5.87355,5.87425,5.87259,5.87259,14000000.0
2006-09-13 15:18:00,5.87431,5.87435,5.87282,5.87421,12000000.0
2006-09-13 15:19:00,5.87409,5.87463,5.87322,5.87322,11000000.0
2006-09-13 15:20:00,5.87372,5.8751,5.87239,5.87365,14000000.0
2006-09-13 15:21:00,5.87392,5.87509,5.87312,5.87341,14000000.0
2006-09-13 15:22:00,5.87297,5.87466,5.87297,5.87404,10000000.0
2006-09-13 15:23:00,5.87382,5.87433,5.87346,5.874,11000000.0
2006-09-13 15:24:00,5.87361,5.87423,5.87223,5.87347,10000000.0
2006-09-13 15:25:00,5.87288,5.87316,5.87131,5.87218,16000000.0
2006-09-13 15:26:00,5.87205,5.87205,5.86939,5.87095,15000000.0
2006-09-13 15:27:00,5.87182,5.87367,5.87134,5.87206,10000000.0
2006-09-13 15:28:00,5.87326,5.87326,5.87161,5.87164,11000000.0
2006-09-13 15:29:00,5.87218,5.87393,5.87218,5.87326,19000000.0
2006-09-13 15:30:00,5.87335,5.87483,5.87335,5.87446,10000000.0
2006-09-13 15:31:00,5.87457,5.87509,5.87385,5.87487,14000000.0
2006-09-13 15:32:00,5.87366,5.87452,5.87332,5.87452,12000000.0
2006-09-13 15:33:00,5.87415,5.87415,5.87256,5.87401,20000000.0
2006-09-13 15:34:00,5.87399,5.87436,5.87313,5.87421,12000000.0
2006-09-13 15:35:00,5.87376,5.87491,5.87376,5.87491,12000000.0
2006-09-13 15:36:00,5.87417,5.87479,5.8737,5.87479,10000000.0
2006-09-13 15:37:00,5.87477,5.87584,5.87465,5.87502,10000000.0
2006-09-13 15:38:00,5.87493,5.87545,5.8737,5.87429,13000000.0
2006-09-13 15:39:00,5.87431,5.87461,5.87332,5.87332,7000000.0
2006-09-13 15:40:00,5.87332,5.87438,5.87311,5.87438,10000000.0
2006-09-13 15:41:00,5.87453,5.87528,5.87431,5.87473,9000000.0
2006-09-13 15:42:00,5.87405,5.8746,5.8729,5.87457,13000000.0
2006-09-13 15:43:00,5.87481,5.87489,5.87304,5.87338,16000000.0
2006-09-13 15:44:00,5.87364,5.87386,5.87178,5.87321,14000000.0
2006-09-13 15:45:00,5.87298,5.87298,5.87089,5.87256,15000000.0
2006-09-13 15:46:00,5.87263,5.87268,5.87103,5.87103,13000000.0
2006-09-13 15:47:00,5.87232,5.87241,5.86979,5.87013,9000000.0
2006-09-13 15:48:00,5.87083,5.87138,5.86988,5.87091,21000000.0
2006-09-13 15:49:00,5.8712,5.87164,5.87029,5.87157,23000000.0
2006-09-13 15:50:00,5.87184,5.8726,5.87059,5.8726,12000000.0
2006-09-13 15:51:00,5.87288,5.8739,5.87165,5.8732,19000000.0
2006-09-13 15:52:00,5.87463,5.8756,5.87354,5.87354,15000000.0
2006-09-13 15:53:00,5.87335,5.87429,5.87316,5.87355,14000000.0
2006-09-13 15:54:00,5.87357,5.87538,5.87295,5.87519,15000000.0
2006-09-13 15:55:00,5.8763,5.87803,5.87602,5.87803,12000000.0
2006-09-13 15:56:00,5.8786,5.88004,5.87773,5.87866,18000000.0
2006-09-13 15:57:00,5.8783,5.87859,5.87763,5.87818,10000000.0
2006-09-13 15:58:00,5.87828,5.87838,5.87691,5.87828,22000000.0
2006-09-13 15:59:00,5.87774,5.87892,5.87728,5.87868,12000000.0
2006-09-13 16:00:00,5.87978,5.87978,5.87782,5.87839,12000000.0
2006-09-13 16:01:00,5.87942,5.88094,5.87917,5.88064,12000000.0
2006-09-13 16:02:00,5.88164,5.88164,5.88035,5.88128,13000000.0
2006-09-13 16:03:00,5.88093,5.88138,5.88018,5.88112,13000000.0
2006-09-13 16:04:00,5.88128,5.88138,5.88012,5.88092,11000000.0
2006-09-13 16:05:00,5.88052,5.88052,5.87841,5.87841,9000000.0
2006-09-13 16:06:00,5.87936,5.88052,5.87855,5.88004,14000000.0
2006-09-13 16:07:00,5.8802,5.8802,5.87745,5.87745,15000000.0
2006-09-13 16:08:00,5.87732,5.87827,5.8771,5.8771,15000000.0
2006-09-13 16:09:00,5.87697,5.87717,5.87607,5.8764,17000000.0
2006-09-13 16:10:00,5.87601,5.87778,5.87543,5.87647,14000000.0
2006-09-13 16:11:00,5.87714,5.87732,5.87605,5.8764,9000000.0
2006-09-13 16:12:00,5.87634,5.8782,5.87634,5.87771,15000000.0
2006-09-13 16:13:00,5.87844,5.87929,5.87736,5.87796,14000000.0
2006-09-13 16:14:00,5.87794,5.87832,5.87699,5.8782,12000000.0
2006-09-13 16:15:00,5.87739,5.87808,5.87643,5.87674,14000000.0
2006-09-13 16:16:00,5.87662,5.87777,5.87634,5.87747,13000000.0
2006-09-13 16:17:00,5.87791,5.87804,5.87639,5.87791,18000000.0
2006-09-13 16:18:00,5.87675,5.87816,5.87675,5.87719,13000000.0
2006-09-13 16:19:00,5.87683,5.87845,5.87682,5.87748,8000000.0
2006-09-13 16:20:00,5.87735,5.87791,5.87698,5.87761,13000000.0
2006-09-13 16:21:00,5.87713,5.87823,5.87713,5.87774,12000000.0
2006-09-13 16:22:00,5.87707,5.87869,5.87707,5.87803,11000000.0
2006-09-13 16:23:00,5.87819,5.87943,5.87813,5.87915,14000000.0
2006-09-13 16:24:00,5.87979,5.88042,5.87875,5.87929,15000000.0
2006-09-13 16:25:00,5.88021,5.88021,5.87786,5.87998,11000000.0
2006-09-13 16:26:00,5.88016,5.88128,5.8796,5.88128,8000000.0
2006-09-13 16:27:00,5.88054,5.88065,5.87914,5.87949,10000000.0
2006-09-13 16:28:00,5.87952,5.88027,5.87851,5.87931,15000000.0
2006-09-13 16:29:00,5.88104,5.88138,5.87972,5.88104,7000000.0
2006-09-13 16:30:00,5.88202,5.8839,5.88088,5.88088,16000000.0
2006-09-13 16:31:00,5.88059,5.88311,5.88059,5.88291,14000000.0
2006-09-13 16:32:00,5.88118,5.88182,5.88038,5.88038,7000000.0
2006-09-13 16:33:00,5.88204,5.88229,5.8814,5.88183,8000000.0
2006-09-13 16:34:00,5.88197,5.88197,5.88132,5.88196,8000000.0
2006-09-13 16:35:00,5.8823,5.88278,5.8816,5.8816,9000000.0
2006-09-13 16:36:00,5.88124,5.88175,5.87954,5.8804,13000000.0
2006-09-13 16:37:00,5.87979,5.87979,5.87707,5.87859,18000000.0
2006-09-13 16:38:00,5.87802,5.87896,5.87759,5.87896,18000000.0
2006-09-13 16:39:00,5.87933,5.87948,5.87786,5.87844,20000000.0
2006-09-13 16:40:00,5.87923,5.87975,5.87804,5.8793,13000000.0
2006-09-13 16:41:00,5.87956,5.88033,5.87873,5.87983,20000000.0
2006-09-13 16:42:00,5.8792,5.87941,5.87795,5.87842,18000000.0
2006-09-13 16:43:00,5.87969,5.87987,5.87854,5.87927,15000000.0
2006-09-13 16:44:00,5.87951,5.87962,5.87787,5.87856,20000000.0
2006-09-13 16:45:00,5.87768,5.879,5.87738,5.87838,13000000.0
2006-09-13 16:46:00,5.87778,5.87804,5.8765,5.8765,15000000.0
2006-09-13 16:47:00,5.87771,5.8784,5.87724,5.87741,8000000.0
2006-09-13 16:48:00,5.87753,5.87919,5.87749,5.87919,11000000.0
2006-09-13 16:49:00,5.87848,5.87962,5.87798,5.87962,12000000.0
2006-09-13 16:50:00,5.87977,5.8804,5.87908,5.8804,15000000.0
2006-09-13 16:51:00,5.88009,5.88132,5.87913,5.88039,18000000.0
2006-09-13 16:52:00,5.87978,5.88042,5.87851,5.87933,14000000.0
2006-09-13 16:53:00,5.87892,5.87903,5.87783,5.87881,8000000.0
2006-09-13 16:54:00,5.87924,5.87965,5.87856,5.87965,11000000.0
2006-09-13 16:55:00,5.87946,5.87969,5.87807,5.8789,12000000.0
2006-09-13 16:56:00,5.87812,5.87926,5.87756,5.87863,10000000.0
2006-09-13 16:57:00,5.87888,5.87895,5.8771,5.87741,8000000.0
2006-09-13 16:58:00,5.8772,5.87865,5.8772,5.87865,9000000.0
2006-09-13 16:59:00,5.87897,5.87897,5.87743,5.87844,13000000.0
2006-09-13 17:00:00,5.87921,5.87921,5.8779,5.87836,11000000.0
2006-09-13 17:01:00,5.87885,5.87885,5.87609,5.87774,12000000.0
2006-09-13 17:02:00,5.87741,5.87778,5.87675,5.87719,10000000.0
2006-09-13 17:03:00,5.87756,5.87756,5.87545,5.87696,16000000.0
2006-09-13 17:04:00,5.87607,5.87607,5.87332,5.87332,13000000.0
2006-09-13 17:05:00,5.87363,5.87469,5.87291,5.87406,16000000.0
2006-09-13 17:06:00,5.87454,5.87489,5.87346,5.87457,12000000.0
2006-09-13 17:07:00,5.87469,5.87664,5.87445,5.87508,8000000.0
2006-09-13 17:08:00,5.87545,5.87757,5.87355,5.87462,21000000.0
2006-09-13 17:09:00,5.8738,5.87533,5.87345,5.87472,16000000.0
2006-09-13 17:10:00,5.87589,5.87831,5.87508,5.87508,11000000.0
2006-09-13 17:11:00,5.87412,5.87758,5.87412,5.87609,11000000.0
2006-09-13 17:12:00,5.87511,5.87586,5.87451,5.87566,9000000.0
2006-09-13 17:13:00,5.87612,5.87622,5.87481,5.87529,9000000.0
2006-09-13 17:14:00,5.87525,5.87589,5.87419,5.87542,17000000.0
2006-09-13 17:15:00,5.8746,5.87535,5.87379,5.87534,11000000.0
2006-09-13 17:16:00,5.87493,5.87583,5.87439,5.87499,15000000.0
2006-09-13 17:17:00,5.87526,5.87551,5.87405,5.87428,13000000.0
2006-09-13 17:18:00,5.87509,5.87509,5.87361,5.87361,15000000.0
2006-09-13 17:19:00,5.87372,5.87503,5.87326,5.8739,17000000.0
2006-09-13 17:20:00,5.87398,5.87414,5.87275,5.87339,12000000.0
2006-09-13 17:21:00,5.87169,5.87169,5.87007,5.87106,7000000.0
2006-09-13 17:22:00,5.87066,5.87256,5.87066,5.87096,14000000.0
2006-09-13 17:23:00,5.87121,5.87326,5.87121,5.8713,13000000.0
2006-09-13 17:24:00,5.87156,5.87278,5.87156,5.87189,9000000.0
2006-09-13 17:25:00,5.87284,5.87293,5.87173,5.87173,11000000.0
2006-09-13 17:26:00,5.87283,5.87292,5.87132,5.87269,16000000.0
2006-09-13 17:27:00,5.87349,5.87379,5.8719,5.87355,9000000.0
2006-09-13 17:28:00,5.87329,5.87378,5.87206,5.87258,15000000.0
2006-09-13 17:29:00,5.87289,5.87319,5.87189,5.87189,11000000.0
2006-09-13 17:30:00,5.87276,5.87276,5.87044,5.87249,19000000.0
2006-09-13 17:31:00,5.87039,5.87231,5.87039,5.87179,11000000.0
2006-09-13 17:32:00,5.87244,5.87357,5.87205,5.87236,9000000.0
2006-09-13 17:33:00,5.8732,5.87448,5.87262,5.87315,10000000.0
2006-09-13 17:34:00,5.87476,5.87491,5.87289,5.87289,14000000.0
2006-09-13 17:35:00,5.87308,5.87412,5.87258,5.87284,13000000.0
2006-09-13 17:36:00,5.87254,5.87423,5.8724,5.87373,11000000.0
2006-09-13 17:37:00,5.87274,5.87345,5.87198,5.87242,15000000.0
2006-09-13 17:38:00,5.87311,5.87333,5.87254,5.87261,17000000.0
2006-09-13 17:39:00,5.87265,5.87304,5.87201,5.87275,8000000.0
2006-09-13 17:40:00,5.87213,5.87213,5.86886,5.86971,12000000.0
2006-09-13 17:41:00,5.86989,5.87043,5.86834,5.86927,21000000.0
2006-09-13 17:42:00,5.8695,5.87092,5.86925,5.86935,13000000.0
2006-09-13 17:43:00,5.87024,5.87092,5.86995,5.87063,11000000.0
2006-09-13 17:44:00,5.8691,5.87109,5.8691,5.87016,19000000.0
2006-09-13 17:45:00,5.87012,5.87086,5.8698,5.87062,10000000.0
2006-09-13 17:46:00,5.87012,5.87012,5.86769,5.86825,13000000.0
2006-09-13 17:47:00,5.86812,5.86958,5.86715,5.86715,9000000.0
2006-09-13 17:48:00,5.86713,5.86713,5.86403,5.86434,14000000.0
2006-09-13 17:49:00,5.86378,5.86388,5.86176,5.86388,14000000.0
2006-09-13 17:50:00,5.86351,5.86351,5.85955,5.86196,17000000.0
2006-09-13 17:51:00,5.8634,5.86348,5.86169,5.86185,13000000.0
2006-09-13 17:52:00,5.86265,5.86412,5.86213,5.86271,24000000.0
2006-09-13 17:53:00,5.86395,5.86395,5.86193,5.86284,16000000.0
2006-09-13 17:54:00,5.86327,5.86437,5.86174,5.8642,16000000.0
2006-09-13 17:55:00,5.86421,5.86475,5.86259,5.86356,13000000.0
2006-09-13 17:56:00,5.86432,5.86432,5.86223,5.86242,15000000.0
2006-09-13 17:57:00,5.86214,5.86214,5.86132,5.8617,10000000.0
2006-09-13 17:58:00,5.86174,5.86419,5.86174,5.86419,15000000.0
2006-09-13 17:59:00,5.86378,5.86501,5.8635,5.8635,13000000.0
2006-09-13 18:00:00,5.86394,5.86394,5.8623,5.86355,7000000.0
2006-09-13 18:01:00,5.86099,5.86258,5.86011,5.86111,18000000.0
2006-09-13 18:02:00,5.86159,5.86297,5.86129,5.86297,17000000.0
2006-09-13 18:03:00,5.86286,5.86376,5.86223,5.8637,16000000.0
2006-09-13 18:04:00,5.86409,5.86443,5.86325,5.86325,14000000.0
2006-09-13 18:05:00,5.86377,5.86528,5.86375,5.86452,13000000.0
2006-09-13 18:06:00,5.86554,5.86714,5.86441,5.8655,18000000.0
2006-09-13 18:07:00,5.86514,5.86614,5.86446,5.86558,12000000.0
2006-09-13 18:08:00,5.8655,5.86638,5.86523,5.86586,18000000.0
2006-09-13 18:09:00,5.86585,5.86763,5.86584,5.86752,12000000.0
2006-09-13 18:10:00,5.867,5.86933,5.867,5.86933,13000000.0
2006-09-13 18:11:00,5.87026,5.87119,5.86928,5.87119,10000000.0
2006-09-13 18:12:00,5.87041,5.87041,5.86941,5.86975,11000000.0
2006-09-13 18:13:00,5.8702,5.87043,5.86905,5.86987,14000000.0
2006-09-13 18:14:00,5.86959,5.87027,5.86809,5.86809,10000000.0
2006-09-13 18:15:00,5.86769,5.86777,5.86651,5.86744,10000000.0
2006-09-13 18:16:00,5.86561,5.86649,5.86559,5.86627,9000000.0
2006-09-13 18:17:00,5.8663,5.86656,5.8651,5.8651,18000000.0
2006-09-13 18:18:00,5.86444,5.8661,5.8644,5.86499,14000000.0
2006-09-13 18:19:00,5.8655,5.8655,5.86429,5.86447,10000000.0
2006-09-13 18:20:00,5.86491,5.86674,5.8647,5.8647,15000000.0
2006-09-13 18:21:00,5.86611,5.86626,5.86484,5.86601,18000000.0
2006-09-13 18:22:00,5.86616,5.86706,5.86521,5.86697,14000000.0
2006-09-13 18:23:00,5.86626,5.86834,5.86626,5.86791,7000000.0
2006-09-13 18:24:00,5.86842,5.86954,5.86818,5.86846,9000000.0
2006-09-13 18:25:00,5.8684,5.87033,5.86814,5.87004,13000000.0
2006-09-13 18:26:00,5.86786,5.869,5.86758,5.86821,16000000.0
2006-09-13 18:27:00,5.86785,5.8692,5.86761,5.86836,14000000.0
2006-09-13 18:28:00,5.86826,5.86895,5.86723,5.86797,13000000.0
2006-09-13 18:29:00,5.86781,5.86856,5.86749,5.86749,11000000.0
2006-09-13 18:30:00,5.86757,5.86906,5.86675,5.86716,16000000.0
2006-09-13 18:31:00,5.86665,5.86766,5.86629,5.86721,12000000.0
2006-09-13 18:32:00,5.86655,5.86803,5.86655,5.8679,11000000.0
2006-09-13 18:33:00,5.86836,5.86918,5.86727,5.86809,13000000.0
2006-09-13 18:34:00,5.86783,5.86853,5.86718,5.86833,13000000.0
2006-09-13 18:35:00,5.86886,5.86908,5.86688,5.86711,18000000.0
2006-09-13 18:36:00,5.86746,5.86889,5.86721,5.86813,18000000.0
2006-09-13 18:37:00,5.8682,5.8682,5.86686,5.86745,18000000.0
2006-09-13 18:38:00,5.86722,5.86743,5.86652,5.86698,11000000.0
2006-09-13 18:39:00,5.86746,5.86756,5.866,5.86665,11000000.0
2006-09-13 18:40:00,5.86703,5.86703,5.86543,5.8665,14000000.0
2006-09-13 18:41:00,5.86711,5.86715,5.86526,5.8658,16000000.0
2006-09-13 18:42:00,5.86614,5.86653,5.8651,5.8651,14000000.0
2006-09-13 18:43:00,5.86644,5.86665,5.86502,5.86581,10000000.0
2006-09-13 18:44:00,5.86449,5.86594,5.86449,5.86513,13000000.0
2006-09-13 18:45:00,5.86621,5.86753,5.86547,5.86669,13000000.0
2006-09-13 18:46:00,5.86635,5.86723,5.86586,5.86595,12000000.0
2006-09-13 18:47:00,5.8677,5.86803,5.86623,5.86727,14000000.0
2006-09-13 18:48:00,5.8663,5.86777,5.86597,5.8673,15000000.0
2006-09-13 18:49:00,5.86676,5.86801,5.86676,5.86758,12000000.0
2006-09-13 18:50:00,5.86758,5.86765,5.86624,5.86711,9000000.0
2006-09-13 18:51:00,5.86757,5.86778,5.86605,5.86778,17000000.0
2006-09-13 18:52:00,5.86794,5.86794,5.86647,5.86682,9000000.0
2006-09-13 18:53:00,5.86666,5.86827,5.86647,5.86658,14000000.0
2006-09-13 18:54:00,5.86595,5.86729,5.86595,5.86729,14000000.0
2006-09-13 18:55:00,5.86796,5.8681,5.86658,5.86658,10000000.0
2006-09-13 18:56:00,5.86675,5.86797,5.86671,5.86758,16000000.0
2006-09-13 18:57:00,5.86733,5.868,5.8659,5.86619,17000000.0
2006-09-13 18:58:00,5.86728,5.86793,5.86636,5.86685,14000000.0
2006-09-13 18:59:00,5.86788,5.86877,5.86752,5.86804,14000000.0
2006-09-13 19:00:00,5.86795,5.86849,5.86736,5.86845,15000000.0
2006-09-13 19:01:00,5.86725,5.86858,5.8672,5.86749,15000000.0
2006-09-13 19:02:00,5.86719,5.86804,5.86661,5.8668,14000000.0
2006-09-13 19:03:00,5.86825,5.86825,5.86621,5.86657,14000000.0
2006-09-13 19:04:00,5.86639,5.86778,5.86639,5.86677,12000000.0
2006-09-13 19:05:00,5.86804,5.86814,5.86632,5.8671,15000000.0
2006-09-13 19:06:00,5.86739,5.86815,5.86648,5.86788,16000000.0
2006-09-13 19:07:00,5.86794,5.86856,5.86718,5.86776,20000000.0
2006-09-13 19:08:00,5.86787,5.86801,5.86684,5.86785,8000000.0
2006-09-13 19:09:00,5.86793,5.86878,5.86754,5.86849,17000000.0
2006-09-13 19:10:00,5.86825,5.86839,5.86722,5.86796,9000000.0
2006-09-13 19:11:00,5.86842,5.86842,5.86675,5.86712,16000000.0
2006-09-13 19:12:00,5.86714,5.86755,5.86638,5.86664,13000000.0
2006-09-13 19:13:00,5.86686,5.86768,5.86631,5.86695,10000000.0
2006-09-13 19:14:00,5.86732,5.8683,5.8666,5.86673,20000000.0
2006-09-13 19:15:00,5.86619,5.86744,5.86619,5.86688,12000000.0
2006-09-13 19:16:00,5.86692,5.86761,5.86629,5.86629,8000000.0
2006-09-13 19:17:00,5.8663,5.86766,5.86586,5.86609,18000000.0
2006-09-13 19:18:00,5.86638,5.8669,5.86627,5.86668,11000000.0
2006-09-13 19:19:00,5.86669,5.86787,5.86651,5.86707,12000000.0
2006-09-13 19:20:00,5.86718,5.86863,5.86718,5.86734,14000000.0
2006-09-13 19:21:00,5.8678,5.87048,5.8678,5.86949,13000000.0
2006-09-13 19:22:00,5.86967,5.87023,5.86878,5.86902,12000000.0
2006-09-13 19:23:00,5.86945,5.87098,5.86907,5.87097,14000000.0
2006-09-13 19:24:00,5.87075,5.87133,5.86969,5.87022,19000000.0
2006-09-13 19:25:00,5.86995,5.87173,5.86989,5.87173,8000000.0
2006-09-13 19:26:00,5.87159,5.8719,5.87112,5.8719,7000000.0
2006-09-13 19:27:00,5.87183,5.87219,5.87088,5.87088,20000000.0
2006-09-13 19:28:00,5.87127,5.87254,5.86968,5.87083,17000000.0
2006-09-13 19:29:00,5.86991,5.86991,5.86792,5.86887,10000000.0
2006-09-13 19:30:00,5.86925,5.87002,5.86818,5.86874,15000000.0
2006-09-13 19:31:00,5.86891,5.86981,5.86863,5.86883,11000000.0
2006-09-13 19:32:00,5.86947,5.86986,5.86857,5.86966,9000000.0
2006-09-13 19:33:00,5.8698,5.87074,5.86894,5.8699,14000000.0
2006-09-13 19:34:00,5.86915,5.87048,5.86915,5.87035,17000000.0
2006-09-13 19:35:00,5.86985,5.87015,5.869,5.869,8000000.0
2006-09-13 19:36:00,5.86997,5.87023,5.86898,5.86956,15000000.0
2006-09-13 19:37:00,5.8701,5.87035,5.8691,5.8699,8000000.0
2006-09-13 19:38:00,5.87111,5.87142,5.87028,5.87127,15000000.0
2006-09-13 19:39:00,5.87022,5.87153,5.86974,5.86974,17000000.0
2006-09-13 19:40:00,5.86965,5.87117,5.86965,5.87085,16000000.0
2006-09-13 19:41:00,5.87151,5.87155,5.86986,5.87095,11000000.0
2006-09-13 19:42:00,5.87143,5.87143,5.86949,5.87006,15000000.0
2006-09-13 19:43:00,5.87014,5.87054,5.86885,5.86944,14000000.0
2006-09-13 19:44:00,5.86931,5.86973,5.86868,5.86928,14000000.0
2006-09-13 19:45:00,5.86905,5.86992,5.86894,5.86894,15000000.0
2006-09-13 19:46:00,5.86977,5.87029,5.86848,5.8691,15000000.0
2006-09-13 19:47:00,5.86995,5.87002,5.86861,5.8698,16000000.0
2006-09-13 19:48:00,5.86982,5.87042,5.86887,5.87001,16000000.0
2006-09-13 19:49:00,5.87018,5.87037,5.86916,5.86953,8000000.0
2006-09-13 19:50:00,5.86946,5.87201,5.86946,5.87116,9000000.0
2006-09-13 19:51:00,5.87073,5.87141,5.86966,5.87033,19000000.0
2006-09-13 19:52:00,5.87048,5.87142,5.87048,5.87124,11000000.0
2006-09-13 19:53:00,5.87156,5.87156,5.87044,5.87122,14000000.0
2006-09-13 19:54:00,5.87052,5.87241,5.87035,5.8709,18000000.0
2006-09-13 19:55:00,5.87173,5.87177,5.87043,5.87059,13000000.0
2006-09-13 19:56:00,5.87067,5.87211,5.87063,5.871,10000000.0
2006-09-13 19:57:00,5.87137,5.8723,5.87127,5.8723,16000000.0
2006-09-13 19:58:00,5.87203,5.87207,5.87077,5.87207,15000000.0
2006-09-13 19:59:00,5.87186,5.87209,5.87049,5.87087,14000000.0
2006-09-13 20:00:00,5.87035,5.87169,5.86995,5.87073,11000000.0
2006-09-13 20:01:00,5.87124,5.87139,5.87025,5.87077,24000000.0
2006-09-13 20:02:00,5.87047,5.87189,5.87008,5.87111,11000000.0
2006-09-13 20:03:00,5.87063,5.87072,5.87014,5.87014,11000000.0
2006-09-13 20:04:00,5.87032,5.87121,5.87008,5.87014,10000000.0
2006-09-13 20:05:00,5.8706,5.87111,5.86936,5.86936,17000000.0
2006-09-13 20:06:00,5.86937,5.87051,5.86937,5.87049,10000000.0
2006-09-13 20:07:00,5.87056,5.87056,5.86865,5.86888,14000000.0
2006-09-13 20:08:00,5.86915,5.86994,5.86889,5.86949,13000000.0
2006-09-13 20:09:00,5.86861,5.87008,5.86861,5.86945,11000000.0
2006-09-13 20:10:00,5.87037,5.8717,5.87028,5.87138,11000000.0
2006-09-13 20:11:00,5.87181,5.87326,5.87125,5.87326,9000000.0
2006-09-13 20:12:00,5.87416,5.87558,5.87351,5.8753,16000000.0
2006-09-13 20:13:00,5.87525,5.87525,5.87303,5.87327,11000000.0
2006-09-13 20:14:00,5.87396,5.87425,5.87293,5.87386,19000000.0
2006-09-13 20:15:00,5.87279,5.87384,5.87266,5.87289,13000000.0
2006-09-13 20:16:00,5.87204,5.87247,5.87193,5.87231,15000000.0
2006-09-13 20:17:00,5.87255,5.87327,5.87177,5.87284,8000000.0
2006-09-13 20:18:00,5.87225,5.8737,5.87225,5.8737,14000000.0
2006-09-13 20:19:00,5.87339,5.87381,5.87242,5.87315,14000000.0
2006-09-13 20:20:00,5.87289,5.87364,5.87239,5.87288,12000000.0
2006-09-13 20:21:00,5.87368,5.87395,5.87287,5.87395,9000000.0
2006-09-13 20:22:00,5.87374,5.87387,5.8728,5.87359,17000000.0
2006-09-13 20:23:00,5.87318,5.87343,5.87247,5.87247,11000000.0
2006-09-13 20:24:00,5.87235,5.87322,5.87178,5.87298,16000000.0
2006-09-13 20:25:00,5.87194,5.87289,5.87152,5.87152,11000000.0
2006-09-13 20:26:00,5.87176,5.87211,5.87141,5.87141,8000000.0
2006-09-13 20:27:00,5.87149,5.87328,5.87137,5.87251,13000000.0
2006-09-13 20:28:00,5.87212,5.8732,5.87185,5.87193,15000000.0
2006-09-13 20:29:00,5.87166,5.87297,5.87084,5.87238,16000000.0
2006-09-13 20:30:00,5.8723,5.8726,5.87121,5.87185,8000000.0
2006-09-13 20:31:00,5.8726,5.8726,5.87139,5.87221,18000000.0
2006-09-13 20:32:00,5.8725,5.8725,5.87073,5.87073,7000000.0
2006-09-13 20:33:00,5.87122,5.87354,5.87122,5.87191,13000000.0
2006-09-13 20:34:00,5.8715,5.87239,5.87127,5.87219,13000000.0
2006-09-13 20:35:00,5.87201,5.87201,5.86999,5.87018,9000000.0
2006-09-13 20:36:00,5.86999,5.87055,5.86893,5.8699,17000000.0
2006-09-13 20:37:00,5.86965,5.86999,5.86876,5.86989,14000000.0
2006-09-13 20:38:00,5.86945,5.87014,5.86852,5.86921,16000000.0
2006-09-13 20:39:00,5.86955,5.87147,5.86955,5.86979,14000000.0
2006-09-13 20:40:00,5.86962,5.871,5.86933,5.87086,17000000.0
2006-09-13 20:41:00,5.87017,5.87104,5.86951,5.86982,16000000.0
2006-09-13 20:42:00,5.86977,5.87001,5.86976,5.86976,22000000.0
2006-09-13 20:43:00,5.87032,5.87138,5.86991,5.87034,18000000.0
2006-09-13 20:44:00,5.87094,5.87136,5.87028,5.87046,16000000.0
2006-09-13 20:45:00,5.87145,5.87175,5.86994,5.86994,8000000.0
2006-09-13 20:46:00,5.87134,5.87134,5.86931,5.87037,19000000.0
2006-09-13 20:47:00,5.87018,5.87018,5.86945,5.86951,12000000.0
2006-09-13 20:48:00,5.87068,5.87075,5.86949,5.87015,9000000.0
2006-09-13 20:49:00,5.87043,5.87115,5.86979,5.87071,19000000.0
2006-09-13 20:50:00,5.87044,5.87083,5.86927,5.87041,15000000.0
2006-09-13 20:51:00,5.87102,5.87114,5.86994,5.86994,9000000.0
2006-09-13 20:52:00,5.86947,5.87091,5.86935,5.87091,11000000.0
2006-09-13 20:53:00,5.87039,5.8717,5.87012,5.87061,15000000.0
2006-09-13 20:54:00,5.87214,5.87255,5.87077,5.87115,12000000.0
2006-09-13 20:55:00,5.87108,5.87208,5.87079,5.87096,18000000.0
2006-09-13 20:56:00,5.87089,5.8722,5.87065,5.87122,12000000.0
2006-09-13 20:57:00,5.87095,5.87173,5.87038,5.87038,13000000.0
2006-09-13 20:58:00,5.8706,5.8714,5.87048,5.87083,11000000.0
2006-09-13 20:59:00,5.87136,5.87177,5.87045,5.87045,11000000.0
2006-09-13 21:00:00,5.87066,5.87257,5.87066,5.87257,17000000.0
2006-09-13 21:01:00,5.8724,5.87243,5.87139,5.87142,10000000.0
2006-09-13 21:02:00,5.87159,5.87166,5.87098,5.87098,8000000.0
2006-09-13 21:03:00,5.87086,5.87087,5.87059,5.87059,19000000.0
2006-09-13 21:04:00,5.87134,5.87276,5.87134,5.87192,18000000.0
2006-09-13 21:05:00,5.87185,5.87278,5.87176,5.87197,14000000.0
2006-09-13 21:06:00,5.8718,5.8718,5.87077,5.87077,12000000.0
2006-09-13 21:07:00,5.87067,5.87082,5.87052,5.87082,10000000.0
2006-09-13 21:08:00,5.87083,5.87083,5.87055,5.87075,14000000.0
2006-09-13 21:09:00,5.87105,5.87191,5.87105,5.87146,16000000.0
2006-09-13 21:10:00,5.87192,5.87193,5.8706,5.8706,15000000.0
2006-09-13 21:11:00,5.87066,5.87164,5.87058,5.87071,13000000.0
2006-09-13 21:12:00,5.87063,5.87165,5.87012,5.87012,10000000.0
2006-09-13 21:13:00,5.87055,5.87178,5.87033,5.87082,14000000.0
2006-09-13 21:14:00,5.8704,5.8709,5.86986,5.86986,10000000.0
2006-09-13 21:15:00,5.86984,5.86984,5.86954,5.86971,15000000.0
2006-09-13 21:16:00,5.87016,5.87131,5.86989,5.87131,11000000.0
2006-09-13 21:17:00,5.87144,5.87147,5.87118,5.87129,13000000.0
2006-09-13 21:18:00,5.8715,5.8715,5.87119,5.87145,17000000.0
2006-09-13 21:19:00,5.87106,5.87106,5.86988,5.87015,12000000.0
2006-09-13 21:20:00,5.87104,5.87145,5.8696,5.86961,14000000.0
2006-09-13 21:21:00,5.8694,5.86946,5.86918,5.86923,11000000.0
2006-09-13 21:22:00,5.86981,5.87106,5.86981,5.87106,9000000.0
2006-09-13 21:23:00,5.87071,5.87076,5.8692,5.8692,7000000.0
2006-09-13 21:24:00,5.86907,5.8707,5.86907,5.8691,11000000.0
2006-09-13 21:25:00,5.86958,5.8706,5.86952,5.86966,7000000.0
2006-09-13 21:26:00,5.86998,5.87092,5.86998,5.87041,13000000.0
2006-09-13 21:27:00,5.87073,5.87074,5.86963,5.86963,11000000.0
2006-09-13 21:28:00,5.8695,5.8695,5.86888,5.86888,15000000.0
2006-09-13 21:29:00,5.86956,5.87126,5.86956,5.86988,12000000.0
2006-09-13 21:30:00,5.87014,5.87117,5.87014,5.8703,10000000.0
2006-09-13 21:31:00,5.86997,5.87076,5.86971,5.86971,10000000.0
2006-09-13 21:32:00,5.86907,5.86925,5.86901,5.86906,12000000.0
2006-09-13 21:33:00,5.86883,5.8703,5.86883,5.8703,19000000.0
2006-09-13 21:34:00,5.87017,5.87023,5.86921,5.86921,8000000.0
2006-09-13 21:35:00,5.86921,5.87037,5.86921,5.8693,20000000.0
2006-09-13 21:36:00,5.8696,5.87055,5.86908,5.86945,19000000.0
2006-09-13 21:37:00,5.86945,5.87044,5.8693,5.86969,19000000.0
2006-09-13 21:38:00,5.86967,5.87024,5.86866,5.86957,13000000.0
2006-09-13 21:39:00,5.86976,5.87078,5.86944,5.86962,17000000.0
2006-09-13 21:40:00,5.86951,5.86951,5.86856,5.86856,7000000.0
2006-09-13 21:41:00,5.8685,5.86912,5.8685,5.86912,11000000.0
2006-09-13 21:42:00,5.8693,5.8708,5.86869,5.86984,18000000.0
2006-09-13 21:43:00,5.86986,5.86991,5.86873,5.86964,13000000.0
2006-09-13 21:44:00,5.86925,5.87046,5.86913,5.87029,16000000.0
2006-09-13 21:45:00,5.86958,5.87103,5.86949,5.87019,11000000.0
2006-09-13 21:46:00,5.87035,5.8708,5.86942,5.86988,13000000.0
2006-09-13 21:47:00,5.87055,5.87129,5.8697,5.86974,13000000.0
2006-09-13 21:48:00,5.8694,5.8694,5.86905,5.86905,17000000.0
2006-09-13 21:49:00,5.86933,5.87004,5.86933,5.87004,8000000.0
2006-09-13 21:50:00,5.87017,5.87017,5.8689,5.8689,11000000.0
2006-09-13 21:51:00,5.86944,5.87036,5.86926,5.87036,13000000.0
2006-09-13 21:52:00,5.87116,5.87152,5.86993,5.86993,13000000.0
2006-09-13 21:53:00,5.87022,5.87175,5.87022,5.87099,14000000.0
2006-09-13 21:54:00,5.8714,5.87233,5.87074,5.87233,11000000.0
2006-09-13 21:55:00,5.87189,5.87199,5.87103,5.87105,17000000.0
2006-09-13 21:56:00,5.87068,5.87131,5.86979,5.87047,12000000.0
2006-09-13 21:57:00,5.87036,5.87128,5.86955,5.87089,16000000.0
2006-09-13 21:58:00,5.87043,5.87098,5.8703,5.87059,9000000.0
2006-09-13 21:59:00,5.8708,5.87083,5.86865,5.87065,18000000.0
2006-09-13 22:00:00,5.8696,5.87069,5.86887,5.87055,13000000.0
2006-09-13 22:01:00,5.87046,5.87046,5.869,5.86913,11000000.0
2006-09-13 22:02:00,5.86928,5.86975,5.86854,5.86854,17000000.0
2006-09-13 22:03:00,5.86895,5.86992,5.86882,5.86889,23000000.0
2006-09-13 22:04:00,5.86888,5.87014,5.86852,5.86901,15000000.0
2006-09-13 22:05:00,5.86912,5.8707,5.86912,5.86921,14000000.0
2006-09-13 22:06:00,5.86974,5.87074,5.86942,5.86991,15000000.0
2006-09-13 22:07:00,5.87105,5.87162,5.87017,5.87141,9000000.0
2006-09-13 22:08:00,5.87072,5.87185,5.87047,5.87047,18000000.0
2006-09-13 22:09:00,5.87133,5.87196,5.87075,5.87116,11000000.0
2006-09-13 22:10:00,5.87156,5.87218,5.87123,5.87218,7000000.0
2006-09-13 22:11:00,5.87215,5.87215,5.87104,5.87122,8000000.0
2006-09-13 22:12:00,5.87164,5.87342,5.87121,5.87137,16000000.0
2006-09-13 22:13:00,5.87155,5.87325,5.87155,5.87182,24000000.0
2006-09-13 22:14:00,5.87126,5.87126,5.8702,5.8702,9000000.0
2006-09-13 22:15:00,5.87021,5.87106,5.8696,5.8696,10000000.0
2006-09-13 22:16:00,5.87,5.8715,5.86981,5.87083,13000000.0
2006-09-13 22:17:00,5.87164,5.8733,5.87149,5.8733,20000000.0
2006-09-13 22:18:00,5.87335,5.87335,5.87039,5.87039,11000000.0
2006-09-13 22:19:00,5.87045,5.87143,5.87002,5.87002,15000000.0
2006-09-13 22:20:00,5.86983,5.86983,5.86941,5.86946,16000000.0
2006-09-13 22:21:00,5.86974,5.87064,5.86968,5.87045,12000000.0
2006-09-13 22:22:00,5.87052,5.87174,5.8701,5.87023,14000000.0
2006-09-13 22:23:00,5.87041,5.87122,5.86971,5.86971,11000000.0
2006-09-13 22:24:00,5.86971,5.8699,5.8696,5.86978,16000000.0
2006-09-13 22:25:00,5.86964,5.86976,5.86949,5.86976,14000000.0
2006-09-13 22:26:00,5.8698,5.8698,5.86944,5.86973,10000000.0
2006-09-13 22:27:00,5.86964,5.86964,5.86916,5.86916,14000000.0
2006-09-13 22:28:00,5.86955,5.8711,5.86955,5.87014,12000000.0
2006-09-13 22:29:00,5.86976,5.86996,5.8695,5.86996,13000000.0
2006-09-13 22:30:00,5.86973,5.86989,5.8696,5.86985,8000000.0
2006-09-13 22:31:00,5.87001,5.87139,5.87001,5.87082,11000000.0
2006-09-13 22:32:00,5.87058,5.87169,5.87027,5.87113,20000000.0
2006-09-13 22:33:00,5.8709,5.8709,5.87003,5.87016,11000000.0
2006-09-13 22:34:00,5.87059,5.87213,5.87059,5.87213,10000000.0
2006-09-13 22:35:00,5.87071,5.87071,5.87013,5.87013,13000000.0
2006-09-13 22:36:00,5.87087,5.87173,5.87035,5.87173,9000000.0
2006-09-13 22:37:00,5.87172,5.87221,5.87044,5.87044,13000000.0
2006-09-13 22:38:00,5.87186,5.87193,5.87085,5.87193,9000000.0
2006-09-13 22:39:00,5.87264,5.87402,5.87141,5.87302,12000000.0
2006-09-13 22:40:00,5.87168,5.87282,5.87138,5.87273,9000000.0
2006-09-13 22:41:00,5.87233,5.87282,5.87091,5.87161,14000000.0
2006-09-13 22:42:00,5.87104,5.87239,5.87103,5.87239,13000000.0
2006-09-13 22:43:00,5.87237,5.87237,5.87079,5.87125,12000000.0
2006-09-13 22:44:00,5.87158,5.87245,5.8713,5.87222,15000000.0
2006-09-13 22:45:00,5.87188,5.87205,5.8707,5.8707,13000000.0
2006-09-13 22:46:00,5.87179,5.87281,5.87086,5.87093,14000000.0
2006-09-13 22:47:00,5.87081,5.87095,5.87054,5.87079,15000000.0
2006-09-13 22:48:00,5.87137,5.87272,5.8712,5.8712,13000000.0
2006-09-13 22:49:00,5.87124,5.87244,5.87107,5.87162,13000000.0
2006-09-13 22:50:00,5.87107,5.87232,5.87092,5.87159,15000000.0
2006-09-13 22:51:00,5.87167,5.87273,5.8713,5.87253,14000000.0
2006-09-13 22:52:00,5.87231,5.87277,5.87149,5.8718,9000000.0
2006-09-13 22:53:00,5.87136,5.87175,5.87055,5.87123,15000000.0
2006-09-13 22:54:00,5.8716,5.8725,5.87141,5.87237,17000000.0
2006-09-13 22:55:00,5.87212,5.87271,5.87096,5.87141,16000000.0
2006-09-13 22:56:00,5.8714,5.87235,5.86976,5.86976,13000000.0
2006-09-13 22:57:00,5.87051,5.87291,5.87051,5.87194,8000000.0
2006-09-13 22:58:00,5.86987,5.87114,5.86748,5.86748,8000000.0
2006-09-13 22:59:00,5.86711,5.87237,5.86711,5.87184,19000000.0
2006-09-13 23:00:00,5.87211,5.8728,5.87118,5.8728,10000000.0
2006-09-13 23:01:00,5.87203,5.87227,5.87139,5.87142,7000000.0
2006-09-13 23:02:00,5.87027,5.8719,5.87027,5.87125,15000000.0
2006-09-13 23:03:00,5.87193,5.87203,5.87078,5.87101,17000000.0
2006-09-13 23:04:00,5.86958,5.87121,5.86949,5.87121,19000000.0
2006-09-13 23:05:00,5.87125,5.8717,5.86875,5.8703,9000000.0
2006-09-13 23:06:00,5.87116,5.8714,5.87009,5.87077,12000000.0
2006-09-13 23:07:00,5.87196,5.87237,5.86982,5.8711,14000000.0
2006-09-13 23:08:00,5.8712,5.87175,5.8704,5.87172,16000000.0
2006-09-13 23:09:00,5.87189,5.87199,5.87048,5.87048,9000000.0
2006-09-13 23:10:00,5.8703,5.87121,5.87025,5.8705,12000000.0
2006-09-13 23:11:00,5.87033,5.87109,5.87011,5.87011,14000000.0
2006-09-13 23:12:00,5.86998,5.87091,5.86998,5.87091,7000000.0
2006-09-13 23:13:00,5.87128,5.87128,5.87001,5.87061,14000000.0
2006-09-13 23:14:00,5.86988,5.87116,5.86971,5.8708,19000000.0
2006-09-13 23:15:00,5.87187,5.8744,5.87096,5.8712,13000000.0
2006-09-13 23:16:00,5.8698,5.87155,5.8698,5.87155,15000000.0
2006-09-13 23:17:00,5.87028,5.87058,5.8693,5.87058,11000000.0
2006-09-13 23:18:00,5.8708,5.87146,5.8696,5.87066,12000000.0
2006-09-13 23:19:00,5.87035,5.8711,5.86999,5.87066,14000000.0
2006-09-13 23:20:00,5.87068,5.87172,5.87036,5.87172,19000000.0
2006-09-13 23:21:00,5.87149,5.87151,5.87102,5.87102,7000000.0
2006-09-13 23:22:00,5.87082,5.87157,5.86997,5.86997,15000000.0
2006-09-13 23:23:00,5.8699,5.87117,5.8699,5.87116,11000000.0
2006-09-13 23:24:00,5.87097,5.87192,5.87053,5.87192,14000000.0
2006-09-13 23:25:00,5.87189,5.87189,5.86944,5.86944,11000000.0
2006-09-13 23:26:00,5.86969,5.87113,5.86969,5.8705,14000000.0
2006-09-13 23:27:00,5.86993,5.87173,5.86984,5.8712,11000000.0
2006-09-13 23:28:00,5.87112,5.8727,5.87112,5.87236,12000000.0
2006-09-13 23:29:00,5.87231,5.87231,5.87108,5.87208,16000000.0
2006-09-13 23:30:00,5.87244,5.87245,5.87205,5.87207,20000000.0
2006-09-13 23:31:00,5.87155,5.87256,5.87115,5.87194,11000000.0
2006-09-13 23:32:00,5.87033,5.87114,5.87031,5.87031,16000000.0
2006-09-13 23:33:00,5.87044,5.87157,5.87029,5.87031,12000000.0
2006-09-13 23:34:00,5.87069,5.87177,5.87057,5.87101,13000000.0
2006-09-13 23:35:00,5.87082,5.87214,5.87071,5.87162,9000000.0
2006-09-13 23:36:00,5.87154,5.87154,5.8706,5.87062,9000000.0
2006-09-13 23:37:00,5.87011,5.87054,5.86955,5.8702,14000000.0
2006-09-13 23:38:00,5.87004,5.8711,5.86968,5.8711,13000000.0
2006-09-13 23:39:00,5.87036,5.8712,5.8694,5.87028,17000000.0
2006-09-13 23:40:00,5.86937,5.87062,5.86898,5.86955,12000000.0
2006-09-13 23:41:00,5.86993,5.86993,5.86836,5.86955,17000000.0
2006-09-13 23:42:00,5.87028,5.87043,5.86892,5.86922,22000000.0
2006-09-13 23:43:00,5.86906,5.86989,5.86855,5.86908,15000000.0
2006-09-13 23:44:00,5.87007,5.87008,5.86904,5.86953,14000000.0
2006-09-13 23:45:00,5.86933,5.87044,5.86912,5.87,20000000.0
2006-09-13 23:46:00,5.86906,5.86997,5.86877,5.86958,14000000.0
2006-09-13 23:47:00,5.86985,5.87017,5.86879,5.87009,10000000.0
2006-09-13 23:48:00,5.86949,5.86982,5.86882,5.86893,18000000.0
2006-09-13 23:49:00,5.86864,5.87012,5.86864,5.87012,14000000.0
2006-09-13 23:50:00,5.87015,5.87015,5.86815,5.86815,13000000.0
2006-09-13 23:51:00,5.86824,5.87008,5.86824,5.86872,8000000.0
2006-09-13 23:52:00,5.86817,5.86879,5.86815,5.86861,16000000.0
2006-09-13 23:53:00,5.86943,5.86983,5.86867,5.86899,18000000.0
2006-09-13 23:54:00,5.86825,5.86885,5.86753,5.86793,12000000.0
2006-09-13 23:55:00,5.86774,5.86799,5.86762,5.86772,19000000.0
2006-09-13 23:56:00,5.86773,5.86789,5.86765,5.86782,14000000.0
2006-09-13 23:57:00,5.86791,5.86873,5.86766,5.86854,16000000.0
2006-09-13 23:58:00,5.86884,5.86896,5.8678,5.86828,13000000.0
2006-09-13 23:59:00,5.86846,5.86922,5.86763,5.86885,14000000.0
2006-09-14 00:00:00,5.86777,5.86948,5.86777,5.86893,17000000.0
2006-09-14 00:01:00,5.86847,5.86938,5.86829,5.86845,12000000.0
2006-09-14 00:02:00,5.86805,5.86814,5.86782,5.86813,15000000.0
2006-09-14 00:03:00,5.86822,5.86822,5.86794,5.86807,14000000.0
2006-09-14 00:04:00,5.8679,5.86838,5.86717,5.86838,12000000.0
2006-09-14 00:05:00,5.86848,5.8689,5.86821,5.86847,12000000.0
2006-09-14 00:06:00,5.86866,5.86987,5.86845,5.86899,12000000.0
2006-09-14 00:07:00,5.86875,5.86875,5.86821,5.86821,11000000.0
2006-09-14 00:08:00,5.86797,5.8692,5.86797,5.86875,15000000.0
2006-09-14 00:09:00,5.86871,5.86871,5.86789,5.86812,12000000.0
2006-09-14 00:10:00,5.86758,5.8687,5.86734,5.86793,19000000.0
2006-09-14 00:11:00,5.86854,5.86926,5.86854,5.86899,8000000.0
2006-09-14 00:12:00,5.86785,5.86802,5.86745,5.86753,9000000.0
2006-09-14 00:13:00,5.86753,5.86962,5.86753,5.8689,13000000.0
2006-09-14 00:14:00,5.86849,5.86954,5.86843,5.86941,14000000.0
2006-09-14 00:15:00,5.86782,5.86885,5.86737,5.86859,12000000.0
2006-09-14 00:16:00,5.86817,5.86941,5.86817,5.86941,12000000.0
2006-09-14 00:17:00,5.86899,5.86899,5.86798,5.86798,10000000.0
2006-09-14 00:18:00,5.8676,5.86778,5.86746,5.86746,19000000.0
2006-09-14 00:19:00,5.86755,5.86893,5.86755,5.8676,12000000.0
2006-09-14 00:20:00,5.86722,5.86806,5.86722,5.86781,11000000.0
2006-09-14 00:21:00,5.86822,5.86947,5.86809,5.86852,14000000.0
2006-09-14 00:22:00,5.86878,5.86967,5.86875,5.86967,13000000.0
2006-09-14 00:23:00,5.86912,5.86912,5.86774,5.86774,13000000.0
2006-09-14 00:24:00,5.86782,5.86878,5.86772,5.8679,9000000.0
2006-09-14 00:25:00,5.86657,5.86681,5.86657,5.86676,13000000.0
2006-09-14 00:26:00,5.86716,5.86843,5.86716,5.8684,14000000.0
2006-09-14 00:27:00,5.86846,5.86877,5.86751,5.86788,15000000.0
2006-09-14 00:28:00,5.86852,5.8692,5.86768,5.86768,7000000.0
2006-09-14 00:29:00,5.8683,5.86895,5.86795,5.86814,17000000.0
2006-09-14 00:30:00,5.86812,5.86837,5.86727,5.86727,9000000.0
2006-09-14 00:31:00,5.8673,5.8674,5.86712,5.86729,13000000.0
2006-09-14 00:32:00,5.8673,5.86741,5.86718,5.86731,8000000.0
2006-09-14 00:33:00,5.86767,5.86866,5.86756,5.86785,19000000.0
2006-09-14 00:34:00,5.8677,5.8677,5.86696,5.86718,15000000.0
2006-09-14 00:35:00,5.86685,5.86691,5.86666,5.86678,12000000.0
2006-09-14 00:36:00,5.86717,5.8683,5.86703,5.8679,15000000.0
2006-09-14 00:37:00,5.86787,5.86847,5.86739,5.86807,15000000.0
2006-09-14 00:38:00,5.86779,5.86917,5.86779,5.86807,18000000.0
2006-09-14 00:39:00,5.86789,5.86791,5.8676,5.86778,20000000.0
2006-09-14 00:40:00,5.8685,5.8697,5.8685,5.86874,10000000.0
2006-09-14 00:41:00,5.86864,5.87053,5.86864,5.87015,9000000.0
2006-09-14 00:42:00,5.86984,5.87106,5.86947,5.86975,16000000.0
2006-09-14 00:43:00,5.86954,5.86991,5.86948,5.86956,16000000.0
2006-09-14 00:44:00,5.87033,5.87042,5.86954,5.86993,10000000.0
2006-09-14 00:45:00,5.8702,5.87068,5.86934,5.87033,16000000.0
2006-09-14 00:46:00,5.87018,5.87052,5.86968,5.87013,12000000.0
2006-09-14 00:47:00,5.87012,5.87072,5.86975,5.8703,8000000.0
2006-09-14 00:48:00,5.87023,5.87082,5.86939,5.86939,16000000.0
2006-09-14 00:49:00,5.8694,5.86983,5.8694,5.86965,11000000.0
2006-09-14 00:50:00,5.8696,5.86974,5.86954,5.86955,9000000.0
2006-09-14 00:51:00,5.86967,5.86978,5.8695,5.86965,9000000.0
2006-09-14 00:52:00,5.86946,5.86987,5.86846,5.86846,18000000.0
2006-09-14 00:53:00,5.86856,5.86869,5.8684,5.86844,12000000.0
2006-09-14 00:54:00,5.86855,5.86877,5.86846,5.86856,12000000.0
2006-09-14 00:55:00,5.86868,5.86878,5.86852,5.86857,11000000.0
2006-09-14 00:56:00,5.86887,5.87003,5.86869,5.86974,14000000.0
2006-09-14 00:57:00,5.86977,5.87078,5.86928,5.86979,15000000.0
2006-09-14 00:58:00,5.87037,5.87086,5.86924,5.86924,9000000.0
2006-09-14 00:59:00,5.86971,5.87038,5.86933,5.86933,17000000.0
2006-09-14 01:00:00,5.86928,5.87068,5.86928,5.87008,12000000.0
2006-09-14 01:01:00,5.87008,5.87101,5.86918,5.86977,15000000.0
2006-09-14 01:02:00,5.8699,5.8708,5.86981,5.8701,10000000.0
2006-09-14 01:03:00,5.87022,5.8713,5.86951,5.87031,13000000.0
2006-09-14 01:04:00,5.87032,5.87114,5.86969,5.87076,13000000.0
2006-09-14 01:05:00,5.87031,5.87161,5.87012,5.87012,13000000.0
2006-09-14 01:06:00,5.8714,5.8723,5.8712,5.87143,12000000.0
2006-09-14 01:07:00,5.87118,5.87118,5.86968,5.87004,13000000.0
2006-09-14 01:08:00,5.87002,5.87075,5.86926,5.86926,15000000.0
2006-09-14 01:09:00,5.86905,5.87117,5.86905,5.87117,17000000.0
2006-09-14 01:10:00,5.86989,5.87053,5.86932,5.86932,10000000.0
2006-09-14 01:11:00,5.86915,5.87023,5.86876,5.8688,11000000.0
2006-09-14 01:12:00,5.86878,5.86883,5.86845,5.86845,10000000.0
2006-09-14 01:13:00,5.86856,5.86989,5.86856,5.86989,11000000.0
2006-09-14 01:14:00,5.87072,5.87072,5.86979,5.86979,13000000.0
2006-09-14 01:15:00,5.86903,5.87044,5.86869,5.87043,9000000.0
2006-09-14 01:16:00,5.86884,5.86891,5.8681,5.8687,12000000.0
2006-09-14 01:17:00,5.86918,5.86995,5.86898,5.86995,11000000.0
2006-09-14 01:18:00,5.86983,5.86983,5.86846,5.86897,12000000.0
2006-09-14 01:19:00,5.86922,5.87011,5.86825,5.86893,19000000.0
2006-09-14 01:20:00,5.8686,5.86996,5.8686,5.86909,11000000.0
2006-09-14 01:21:00,5.86847,5.86984,5.86847,5.86873,12000000.0
2006-09-14 01:22:00,5.86874,5.8691,5.868,5.86871,9000000.0
2006-09-14 01:23:00,5.86822,5.86945,5.86798,5.86809,13000000.0
2006-09-14 01:24:00,5.86819,5.86862,5.86764,5.86764,14000000.0
2006-09-14 01:25:00,5.86868,5.86962,5.86863,5.86863,11000000.0
2006-09-14 01:26:00,5.86841,5.86853,5.8683,5.86832,10000000.0
2006-09-14 01:27:00,5.86817,5.86895,5.86768,5.86772,17000000.0
2006-09-14 01:28:00,5.86887,5.86912,5.86765,5.8679,13000000.0
2006-09-14 01:29:00,5.86785,5.86785,5.8676,5.86785,19000000.0
2006-09-14 01:30:00,5.86833,5.86873,5.86739,5.86809,15000000.0
2006-09-14 01:31:00,5.86796,5.86901,5.86773,5.86795,15000000.0
2006-09-14 01:32:00,5.8679,5.86807,5.86784,5.86798,12000000.0
2006-09-14 01:33:00,5.86785,5.86799,5.86771,5.86775,8000000.0
2006-09-14 01:34:00,5.86794,5.86797,5.86764,5.86793,18000000.0
2006-09-14 01:35:00,5.86792,5.86927,5.86792,5.86843,12000000.0
2006-09-14 01:36:00,5.8679,5.86867,5.86722,5.86804,16000000.0
2006-09-14 01:37:00,5.86836,5.86949,5.86775,5.86949,15000000.0
2006-09-14 01:38:00,5.86887,5.86887,5.86726,5.86862,18000000.0
2006-09-14 01:39:00,5.86723,5.86867,5.86723,5.86835,10000000.0
2006-09-14 01:40:00,5.86834,5.86884,5.86799,5.86831,11000000.0
2006-09-14 01:41:00,5.86893,5.86893,5.86732,5.86784,16000000.0
2006-09-14 01:42:00,5.86807,5.86871,5.86793,5.86798,14000000.0
2006-09-14 01:43:00,5.86777,5.8679,5.86761,5.8677,16000000.0
2006-09-14 01:44:00,5.86782,5.86783,5.86758,5.86758,15000000.0
2006-09-14 01:45:00,5.86772,5.86797,5.86717,5.86774,16000000.0
2006-09-14 01:46:00,5.86775,5.86879,5.86775,5.86794,9000000.0
2006-09-14 01:47:00,5.86821,5.8691,5.8678,5.86818,17000000.0
2006-09-14 01:48:00,5.86815,5.86822,5.86792,5.86822,16000000.0
2006-09-14 01:49:00,5.86845,5.86906,5.86827,5.8685,10000000.0
2006-09-14 01:50:00,5.86817,5.86922,5.86789,5.86789,11000000.0
2006-09-14 01:51:00,5.86779,5.86789,5.86768,5.86778,12000000.0
2006-09-14 01:52:00,5.8683,5.86931,5.86806,5.86821,12000000.0
2006-09-14 01:53:00,5.86838,5.86866,5.86719,5.86719,18000000.0
2006-09-14 01:54:00,5.86827,5.86922,5.86763,5.86778,14000000.0
2006-09-14 01:55:00,5.86767,5.8681,5.86767,5.86784,18000000.0
2006-09-14 01:56:00,5.86833,5.869,5.8682,5.86898,8000000.0
2006-09-14 01:57:00,5.86879,5.86944,5.86782,5.86845,13000000.0
2006-09-14 01:58:00,5.86833,5.86845,5.86822,5.86831,11000000.0
2006-09-14 01:59:00,5.86805,5.86917,5.86799,5.86824,11000000.0
2006-09-14 02:00:00,5.86819,5.86962,5.86795,5.86812,16000000.0
2006-09-14 02:01:00,5.86827,5.87019,5.86822,5.86824,21000000.0
2006-09-14 02:02:00,5.86978,5.86992,5.86873,5.86916,10000000.0
2006-09-14 02:03:00,5.87041,5.87041,5.8689,5.86947,8000000.0
2006-09-14 02:04:00,5.8696,5.87005,5.86898,5.86909,14000000.0
2006-09-14 02:05:00,5.8693,5.86954,5.86864,5.86879,14000000.0
2006-09-14 02:06:00,5.86876,5.86996,5.86853,5.86918,15000000.0
2006-09-14 02:07:00,5.86866,5.86968,5.86814,5.86814,10000000.0
2006-09-14 02:08:00,5.86843,5.86977,5.86824,5.86891,16000000.0
2006-09-14 02:09:00,5.86882,5.87024,5.86882,5.86949,18000000.0
2006-09-14 02:10:00,5.86947,5.86995,5.86845,5.86925,16000000.0
2006-09-14 02:11:00,5.86945,5.86979,5.86773,5.86841,14000000.0
2006-09-14 02:12:00,5.86849,5.86869,5.86833,5.86845,10000000.0
2006-09-14 02:13:00,5.86842,5.86941,5.86833,5.86833,15000000.0
2006-09-14 02:14:00,5.86786,5.8698,5.86786,5.86809,19000000.0
2006-09-14 02:15:00,5.86929,5.86929,5.86818,5.86823,12000000.0
2006-09-14 02:16:00,5.86796,5.86809,5.8678,5.8679,18000000.0
2006-09-14 02:17:00,5.86838,5.8699,5.86829,5.86989,14000000.0
2006-09-14 02:18:00,5.86939,5.86946,5.86846,5.86847,12000000.0
2006-09-14 02:19:00,5.86885,5.86976,5.86829,5.86832,14000000.0
2006-09-14 02:20:00,5.86809,5.86935,5.86809,5.86832,13000000.0
2006-09-14 02:21:00,5.868,5.86869,5.868,5.86845,15000000.0
2006-09-14 02:22:00,5.86854,5.86888,5.86854,5.8687,13000000.0
2006-09-14 02:23:00,5.86966,5.86966,5.86817,5.86833,16000000.0
2006-09-14 02:24:00,5.86765,5.86786,5.8675,5.8676,17000000.0
2006-09-14 02:25:00,5.86763,5.86781,5.86754,5.86774,10000000.0
2006-09-14 02:26:00,5.86767,5.86781,5.86762,5.86762,13000000.0
2006-09-14 02:27:00,5.86774,5.86778,5.86757,5.86777,7000000.0
2006-09-14 02:28:00,5.86769,5.86775,5.86749,5.86753,9000000.0
2006-09-14 02:29:00,5.86819,5.86964,5.86819,5.86867,20000000.0
2006-09-14 02:30:00,5.86888,5.86896,5.86873,5.8689,11000000.0
2006-09-14 02:31:00,5.86917,5.87025,5.86917,5.86993,9000000.0
2006-09-14 02:32:00,5.86983,5.86983,5.86857,5.86949,13000000.0
2006-09-14 02:33:00,5.86901,5.8695,5.86831,5.86847,14000000.0
2006-09-14 02:34:00,5.86918,5.86925,5.86906,5.86918,17000000.0
2006-09-14 02:35:00,5.86909,5.86935,5.86907,5.86908,15000000.0
2006-09-14 02:36:00,5.86885,5.87028,5.86842,5.86947,14000000.0
2006-09-14 02:37:00,5.86939,5.87001,5.86807,5.86911,13000000.0
2006-09-14 02:38:00,5.86927,5.86967,5.86803,5.86949,14000000.0
2006-09-14 02:39:00,5.87005,5.87019,5.86849,5.86915,15000000.0
2006-09-14 02:40:00,5.87061,5.87061,5.86883,5.86883,12000000.0
2006-09-14 02:41:00,5.86894,5.87055,5.86894,5.87055,13000000.0
2006-09-14 02:42:00,5.8696,5.87053,5.86893,5.8697,16000000.0
2006-09-14 02:43:00,5.8694,5.87069,5.8694,5.86941,18000000.0
2006-09-14 02:44:00,5.86947,5.87008,5.86925,5.86975,10000000.0
2006-09-14 02:45:00,5.86998,5.87031,5.86928,5.86965,14000000.0
2006-09-14 02:46:00,5.86902,5.87066,5.86902,5.86953,18000000.0
2006-09-14 02:47:00,5.86963,5.86993,5.86954,5.86991,17000000.0
2006-09-14 02:48:00,5.86988,5.87097,5.86946,5.86996,7000000.0
2006-09-14 02:49:00,5.86951,5.87092,5.86916,5.86991,13000000.0
2006-09-14 02:50:00,5.8697,5.87081,5.86937,5.87081,14000000.0
2006-09-14 02:51:00,5.8709,5.87172,5.87025,5.87091,15000000.0
2006-09-14 02:52:00,5.87189,5.87255,5.87069,5.87069,15000000.0
2006-09-14 02:53:00,5.87131,5.8725,5.87103,5.8725,9000000.0
2006-09-14 02:54:00,5.87176,5.87221,5.87099,5.87142,13000000.0
2006-09-14 02:55:00,5.87176,5.87176,5.87022,5.87022,11000000.0
2006-09-14 02:56:00,5.87001,5.87084,5.86968,5.87039,18000000.0
2006-09-14 02:57:00,5.87056,5.87114,5.86964,5.86964,13000000.0
2006-09-14 02:58:00,5.86935,5.87105,5.86935,5.87045,9000000.0
2006-09-14 02:59:00,5.87053,5.87088,5.87008,5.87032,14000000.0
2006-09-14 03:00:00,5.86994,5.87106,5.86994,5.87062,11000000.0
2006-09-14 03:01:00,5.87116,5.87116,5.86922,5.86971,11000000.0
2006-09-14 03:02:00,5.87018,5.8709,5.86962,5.87013,11000000.0
2006-09-14 03:03:00,5.86955,5.87003,5.86885,5.86937,23000000.0
2006-09-14 03:04:00,5.8703,5.8703,5.86902,5.86944,11000000.0
2006-09-14 03:05:00,5.86909,5.86914,5.86804,5.86842,17000000.0
2006-09-14 03:06:00,5.86832,5.86932,5.86815,5.86825,9000000.0
2006-09-14 03:07:00,5.86769,5.86831,5.86709,5.86805,15000000.0
2006-09-14 03:08:00,5.86806,5.86855,5.86684,5.86749,12000000.0
2006-09-14 03:09:00,5.86825,5.86915,5.867,5.86915,15000000.0
2006-09-14 03:10:00,5.86868,5.86877,5.86716,5.8677,19000000.0
2006-09-14 03:11:00,5.869,5.869,5.8677,5.8677,15000000.0
2006-09-14 03:12:00,5.86725,5.86868,5.86678,5.86868,18000000.0
2006-09-14 03:13:00,5.86798,5.86923,5.86754,5.86802,18000000.0
2006-09-14 03:14:00,5.86782,5.86925,5.86782,5.8684,10000000.0
2006-09-14 03:15:00,5.86802,5.86841,5.86725,5.86744,7000000.0
2006-09-14 03:16:00,5.86803,5.86838,5.86707,5.86779,8000000.0
2006-09-14 03:17:00,5.86803,5.86834,5.86726,5.86794,10000000.0
2006-09-14 03:18:00,5.86864,5.86899,5.86785,5.86822,15000000.0
2006-09-14 03:19:00,5.86732,5.86752,5.8662,5.8673,10000000.0
2006-09-14 03:20:00,5.86712,5.86794,5.86608,5.8667,16000000.0
2006-09-14 03:21:00,5.86668,5.86713,5.86596,5.86636,11000000.0
2006-09-14 03:22:00,5.86618,5.86718,5.86604,5.86658,10000000.0
2006-09-14 03:23:00,5.86713,5.86765,5.8659,5.86633,12000000.0
2006-09-14 03:24:00,5.86681,5.86853,5.86681,5.86729,13000000.0
2006-09-14 03:25:00,5.86785,5.86797,5.86766,5.86787,11000000.0
2006-09-14 03:26:00,5.86778,5.86908,5.86755,5.86773,13000000.0
2006-09-14 03:27:00,5.86807,5.86911,5.86761,5.8685,14000000.0
2006-09-14 03:28:00,5.8681,5.86889,5.8681,5.86821,18000000.0
2006-09-14 03:29:00,5.86795,5.86799,5.86772,5.86774,15000000.0
2006-09-14 03:30:00,5.86737,5.86798,5.86685,5.86691,10000000.0
2006-09-14 03:31:00,5.86739,5.8681,5.8671,5.86738,13000000.0
2006-09-14 03:32:00,5.86724,5.86831,5.86709,5.86808,16000000.0
2006-09-14 03:33:00,5.86759,5.86847,5.86757,5.8679,13000000.0
2006-09-14 03:34:00,5.8671,5.86819,5.86682,5.86764,16000000.0
2006-09-14 03:35:00,5.86811,5.86892,5.86792,5.86833,10000000.0
2006-09-14 03:36:00,5.86848,5.86962,5.86813,5.86962,11000000.0
2006-09-14 03:37:00,5.86928,5.86936,5.86783,5.86817,13000000.0
2006-09-14 03:38:00,5.86831,5.86923,5.86789,5.86836,13000000.0
2006-09-14 03:39:00,5.86804,5.86821,5.86788,5.86802,13000000.0
2006-09-14 03:40:00,5.86819,5.86876,5.86763,5.86763,12000000.0
2006-09-14 03:41:00,5.86881,5.86907,5.86748,5.86831,16000000.0
2006-09-14 03:42:00,5.86773,5.86832,5.86693,5.86728,21000000.0
2006-09-14 03:43:00,5.86785,5.86863,5.86678,5.86717,18000000.0
2006-09-14 03:44:00,5.86721,5.86845,5.86655,5.86845,15000000.0
2006-09-14 03:45:00,5.86823,5.86825,5.86665,5.86782,9000000.0
2006-09-14 03:46:00,5.86777,5.86788,5.86703,5.86715,8000000.0
2006-09-14 03:47:00,5.86706,5.86722,5.86604,5.86704,11000000.0
2006-09-14 03:48:00,5.86724,5.86771,5.86666,5.86747,9000000.0
2006-09-14 03:49:00,5.86838,5.86838,5.86687,5.86785,16000000.0
2006-09-14 03:50:00,5.86788,5.86911,5.86746,5.86809,19000000.0
2006-09-14 03:51:00,5.8685,5.86911,5.8683,5.86888,9000000.0
2006-09-14 03:52:00,5.86942,5.87045,5.86893,5.8695,19000000.0
2006-09-14 03:53:00,5.87006,5.87057,5.86914,5.86947,10000000.0
2006-09-14 03:54:00,5.86961,5.87103,5.86961,5.87103,17000000.0
2006-09-14 03:55:00,5.87119,5.87135,5.86893,5.86893,16000000.0
2006-09-14 03:56:00,5.86881,5.87011,5.86867,5.86936,7000000.0
2006-09-14 03:57:00,5.86891,5.86895,5.86856,5.86858,11000000.0
2006-09-14 03:58:00,5.86826,5.86936,5.86772,5.86801,12000000.0
2006-09-14 03:59:00,5.868,5.86959,5.86786,5.86939,17000000.0
2006-09-14 04:00:00,5.86948,5.86973,5.86854,5.86895,12000000.0
2006-09-14 04:01:00,5.86867,5.86953,5.86774,5.86841,16000000.0
2006-09-14 04:02:00,5.86826,5.86925,5.86801,5.86823,14000000.0
2006-09-14 04:03:00,5.86853,5.86919,5.86742,5.86873,12000000.0
2006-09-14 04:04:00,5.86779,5.86954,5.86772,5.86895,16000000.0
2006-09-14 04:05:00,5.86764,5.8687,5.86738,5.86797,13000000.0
2006-09-14 04:06:00,5.86821,5.86916,5.86821,5.86853,16000000.0
2006-09-14 04:07:00,5.86824,5.86863,5.86755,5.86801,13000000.0
2006-09-14 04:08:00,5.86836,5.86907,5.86791,5.86846,14000000.0
2006-09-14 04:09:00,5.86827,5.86827,5.8674,5.86774,10000000.0
2006-09-14 04:10:00,5.86785,5.869,5.86767,5.86792,12000000.0
2006-09-14 04:11:00,5.86807,5.86925,5.86807,5.8683,14000000.0
2006-09-14 04:12:00,5.86853,5.86911,5.86769,5.86789,19000000.0
2006-09-14 04:13:00,5.86786,5.8681,5.86782,5.868,20000000.0
2006-09-14 04:14:00,5.86805,5.86807,5.86777,5.86797,12000000.0
2006-09-14 04:15:00,5.86798,5.86809,5.86792,5.86793,8000000.0
2006-09-14 04:16:00,5.86785,5.86888,5.86702,5.8685,13000000.0
2006-09-14 04:17:00,5.86757,5.86798,5.86757,5.86781,15000000.0
2006-09-14 04:18:00,5.86772,5.86795,5.86765,5.86774,9000000.0
2006-09-14 04:19:00,5.8678,5.86792,5.86766,5.86792,12000000.0
2006-09-14 04:20:00,5.86816,5.86891,5.86816,5.86839,9000000.0
2006-09-14 04:21:00,5.86852,5.869,5.86765,5.86788,17000000.0
2006-09-14 04:22:00,5.86835,5.8685,5.86787,5.86829,14000000.0
2006-09-14 04:23:00,5.86853,5.86857,5.86831,5.86833,10000000.0
2006-09-14 04:24:00,5.8687,5.86941,5.86792,5.86874,12000000.0
2006-09-14 04:25:00,5.86806,5.86811,5.86785,5.86806,10000000.0
2006-09-14 04:26:00,5.86789,5.86888,5.86757,5.86833,7000000.0
2006-09-14 04:27:00,5.86807,5.86906,5.86747,5.86852,15000000.0
2006-09-14 04:28:00,5.86814,5.86917,5.86801,5.86917,7000000.0
2006-09-14 04:29:00,5.86816,5.86883,5.86782,5.868,14000000.0
2006-09-14 04:30:00,5.86806,5.8682,5.86804,5.86808,11000000.0
2006-09-14 04:31:00,5.86853,5.86928,5.86744,5.8678,15000000.0
2006-09-14 04:32:00,5.86798,5.86901,5.86784,5.86847,17000000.0
2006-09-14 04:33:00,5.86801,5.86908,5.8678,5.86804,14000000.0
2006-09-14 04:34:00,5.86848,5.86894,5.86752,5.86787,9000000.0
2006-09-14 04:35:00,5.86841,5.86881,5.86766,5.86766,12000000.0
2006-09-14 04:36:00,5.86883,5.86926,5.86817,5.86817,12000000.0
2006-09-14 04:37:00,5.86866,5.86943,5.86804,5.86938,12000000.0
2006-09-14 04:38:00,5.86908,5.8697,5.86847,5.86941,11000000.0
2006-09-14 04:39:00,5.86973,5.8704,5.86885,5.86885,17000000.0
2006-09-14 04:40:00,5.86937,5.86941,5.86865,5.86894,9000000.0
2006-09-14 04:41:00,5.86986,5.8705,5.86963,5.86991,10000000.0
2006-09-14 04:42:00,5.86983,5.87101,5.86983,5.87004,8000000.0
2006-09-14 04:43:00,5.86985,5.87126,5.86985,5.87002,18000000.0
2006-09-14 04:44:00,5.86986,5.87,5.86973,5.86995,9000000.0
2006-09-14 04:45:00,5.86999,5.86999,5.86966,5.86992,9000000.0
2006-09-14 04:46:00,5.86993,5.86999,5.86962,5.86999,16000000.0
2006-09-14 04:47:00,5.86968,5.87084,5.86857,5.86987,12000000.0
2006-09-14 04:48:00,5.86958,5.87023,5.86934,5.86934,10000000.0
2006-09-14 04:49:00,5.86952,5.87035,5.86895,5.86909,16000000.0
2006-09-14 04:50:00,5.86893,5.86893,5.86866,5.86866,16000000.0
2006-09-14 04:51:00,5.86898,5.87077,5.86898,5.86964,20000000.0
2006-09-14 04:52:00,5.86966,5.86966,5.86867,5.86926,13000000.0
2006-09-14 04:53:00,5.86954,5.87036,5.86954,5.87012,11000000.0
2006-09-14 04:54:00,5.86926,5.87049,5.86909,5.87049,11000000.0
2006-09-14 04:55:00,5.86991,5.86991,5.86812,5.86916,12000000.0
2006-09-14 04:56:00,5.86912,5.86951,5.86827,5.86882,16000000.0
2006-09-14 04:57:00,5.86912,5.86946,5.86862,5.86929,7000000.0
2006-09-14 04:58:00,5.86902,5.87013,5.86889,5.869,13000000.0
2006-09-14 04:59:00,5.86913,5.86967,5.86819,5.86924,17000000.0
2006-09-14 05:00:00,5.86959,5.86995,5.86928,5.86933,10000000.0
2006-09-14 05:01:00,5.86921,5.86928,5.86891,5.86922,13000000.0
2006-09-14 05:02:00,5.86905,5.87092,5.86905,5.86944,18000000.0
2006-09-14 05:03:00,5.86907,5.86998,5.86871,5.86955,9000000.0
2006-09-14 05:04:00,5.86955,5.87097,5.86955,5.87041,12000000.0
2006-09-14 05:05:00,5.87064,5.87113,5.86925,5.86925,10000000.0
2006-09-14 05:06:00,5.86983,5.87153,5.86975,5.87096,20000000.0
2006-09-14 05:07:00,5.87069,5.87115,5.86983,5.87115,10000000.0
2006-09-14 05:08:00,5.87129,5.87186,5.86985,5.87148,17000000.0
2006-09-14 05:09:00,5.87123,5.87129,5.8703,5.87031,15000000.0
2006-09-14 05:10:00,5.87039,5.87102,5.86995,5.87035,10000000.0
2006-09-14 05:11:00,5.8702,5.87114,5.86977,5.87099,16000000.0
2006-09-14 05:12:00,5.87064,5.87144,5.87051,5.87097,7000000.0
2006-09-14 05:13:00,5.87104,5.87141,5.87019,5.8707,12000000.0
2006-09-14 05:14:00,5.87052,5.87079,5.87005,5.87005,14000000.0
2006-09-14 05:15:00,5.87059,5.87099,5.86992,5.86992,16000000.0
2006-09-14 05:16:00,5.87016,5.87172,5.87012,5.87034,15000000.0
2006-09-14 05:17:00,5.86991,5.87155,5.86957,5.87149,10000000.0
2006-09-14 05:18:00,5.87097,5.87115,5.86974,5.87008,13000000.0
2006-09-14 05:19:00,5.86988,5.87015,5.86988,5.87008,13000000.0
2006-09-14 05:20:00,5.86998,5.87014,5.86986,5.87,20000000.0
2006-09-14 05:21:00,5.86998,5.87008,5.86987,5.87005,9000000.0
2006-09-14 05:22:00,5.8699,5.87009,5.86982,5.86984,17000000.0
2006-09-14 05:23:00,5.86957,5.87074,5.86911,5.87053,14000000.0
2006-09-14 05:24:00,5.87014,5.87147,5.8701,5.87093,19000000.0
2006-09-14 05:25:00,5.87054,5.87104,5.86972,5.87053,13000000.0
2006-09-14 05:26:00,5.87022,5.8711,5.86952,5.86967,13000000.0
2006-09-14 05:27:00,5.86951,5.87012,5.8691,5.86936,13000000.0
2006-09-14 05:28:00,5.86965,5.87051,5.8695,5.87051,10000000.0
2006-09-14 05:29:00,5.87065,5.87079,5.86929,5.86958,17000000.0
2006-09-14 05:30:00,5.86952,5.87033,5.86935,5.8699,21000000.0
2006-09-14 05:31:00,5.87024,5.87031,5.86958,5.86987,13000000.0
2006-09-14 05:32:00,5.87062,5.87113,5.86958,5.87113,16000000.0
2006-09-14 05:33:00,5.87023,5.87084,5.86985,5.87025,13000000.0
2006-09-14 05:34:00,5.8703,5.87203,5.87011,5.871,13000000.0
2006-09-14 05:35:00,5.87057,5.87119,5.87057,5.87119,14000000.0
2006-09-14 05:36:00,5.87046,5.87149,5.86937,5.86937,18000000.0
2006-09-14 05:37:00,5.86933,5.87087,5.86933,5.86993,12000000.0
2006-09-14 05:38:00,5.87016,5.87081,5.86966,5.87068,13000000.0
2006-09-14 05:39:00,5.86954,5.87154,5.86954,5.87105,21000000.0
2006-09-14 05:40:00,5.87052,5.87095,5.86935,5.87009,14000000.0
2006-09-14 05:41:00,5.87021,5.87125,5.87021,5.87079,13000000.0
2006-09-14 05:42:00,5.87014,5.87035,5.86945,5.86945,8000000.0
2006-09-14 05:43:00,5.86966,5.8707,5.86954,5.86972,13000000.0
2006-09-14 05:44:00,5.8702,5.87107,5.86935,5.87001,13000000.0
2006-09-14 05:45:00,5.87028,5.87114,5.87015,5.87088,24000000.0
2006-09-14 05:46:00,5.8713,5.8713,5.86977,5.87019,14000000.0
2006-09-14 05:47:00,5.87034,5.8704,5.8701,5.8704,11000000.0
2006-09-14 05:48:00,5.87042,5.87042,5.87013,5.87035,18000000.0
2006-09-14 05:49:00,5.87005,5.87142,5.87,5.87029,10000000.0
2006-09-14 05:50:00,5.87079,5.87137,5.87018,5.8702,10000000.0
2006-09-14 05:51:00,5.87057,5.87153,5.87057,5.8712,11000000.0
2006-09-14 05:52:00,5.87214,5.87214,5.87026,5.87131,19000000.0
2006-09-14 05:53:00,5.87166,5.87166,5.86994,5.87059,15000000.0
2006-09-14 05:54:00,5.87051,5.87149,5.87028,5.87103,7000000.0
2006-09-14 05:55:00,5.87093,5.87095,5.87038,5.87038,12000000.0
2006-09-14 05:56:00,5.87059,5.87265,5.87044,5.87141,16000000.0
2006-09-14 05:57:00,5.87262,5.87327,5.8722,5.87283,11000000.0
2006-09-14 05:58:00,5.87322,5.87365,5.8715,5.87278,22000000.0
2006-09-14 05:59:00,5.87247,5.87314,5.87198,5.87239,9000000.0
2006-09-14 06:00:00,5.87236,5.87309,5.87109,5.87162,17000000.0
2006-09-14 06:01:00,5.87188,5.8741,5.87188,5.87371,18000000.0
2006-09-14 06:02:00,5.87334,5.87408,5.87234,5.8725,18000000.0
2006-09-14 06:03:00,5.8732,5.87408,5.87307,5.87313,16000000.0
2006-09-14 06:04:00,5.87344,5.87404,5.8733,5.87369,8000000.0
2006-09-14 06:05:00,5.87343,5.87425,5.87316,5.87398,10000000.0
2006-09-14 06:06:00,5.87253,5.87474,5.87253,5.87383,27000000.0
2006-09-14 06:07:00,5.87351,5.87384,5.8727,5.87313,17000000.0
2006-09-14 06:08:00,5.87306,5.87392,5.87258,5.87339,14000000.0
2006-09-14 06:09:00,5.87213,5.87381,5.87208,5.87312,13000000.0
2006-09-14 06:10:00,5.87262,5.87368,5.87216,5.87261,14000000.0
2006-09-14 06:11:00,5.87252,5.87252,5.87217,5.87217,16000000.0
2006-09-14 06:12:00,5.8722,5.87276,5.87156,5.87224,17000000.0
2006-09-14 06:13:00,5.87242,5.87281,5.87112,5.87281,14000000.0
2006-09-14 06:14:00,5.87197,5.87227,5.87085,5.87155,12000000.0
2006-09-14 06:15:00,5.87163,5.87239,5.87127,5.87166,13000000.0
2006-09-14 06:16:00,5.87193,5.87264,5.8718,5.8718,14000000.0
2006-09-14 06:17:00,5.87189,5.87302,5.87138,5.87138,11000000.0
2006-09-14 06:18:00,5.87197,5.87327,5.87178,5.87244,12000000.0
2006-09-14 06:19:00,5.87251,5.87305,5.87232,5.87285,19000000.0
2006-09-14 06:20:00,5.87281,5.87401,5.8718,5.87401,11000000.0
2006-09-14 06:21:00,5.874,5.874,5.87284,5.87284,9000000.0
2006-09-14 06:22:00,5.87317,5.87336,5.87292,5.87294,22000000.0
2006-09-14 06:23:00,5.8727,5.87353,5.87185,5.87284,18000000.0
2006-09-14 06:24:00,5.87298,5.87393,5.87277,5.87329,8000000.0
2006-09-14 06:25:00,5.87416,5.87432,5.87297,5.87335,9000000.0
2006-09-14 06:26:00,5.87415,5.87415,5.87232,5.87287,13000000.0
2006-09-14 06:27:00,5.87314,5.87423,5.8729,5.87353,15000000.0
2006-09-14 06:28:00,5.87332,5.87337,5.87181,5.87337,18000000.0
2006-09-14 06:29:00,5.87312,5.87323,5.87143,5.87143,16000000.0
2006-09-14 06:30:00,5.87139,5.87278,5.87139,5.87228,10000000.0
2006-09-14 06:31:00,5.87212,5.8729,5.87137,5.87187,13000000.0
2006-09-14 06:32:00,5.87147,5.87195,5.87087,5.87155,10000000.0
2006-09-14 06:33:00,5.87146,5.87151,5.87086,5.87137,10000000.0
2006-09-14 06:34:00,5.8714,5.8714,5.8711,5.87139,15000000.0
2006-09-14 06:35:00,5.87152,5.87288,5.87095,5.87112,13000000.0
2006-09-14 06:36:00,5.87204,5.87241,5.87063,5.87174,23000000.0
2006-09-14 06:37:00,5.87146,5.87164,5.87047,5.87089,11000000.0
2006-09-14 06:38:00,5.87102,5.87102,5.87076,5.87095,17000000.0
2006-09-14 06:39:00,5.87145,5.87213,5.87069,5.87069,8000000.0
2006-09-14 06:40:00,5.87201,5.8728,5.87109,5.87271,15000000.0
2006-09-14 06:41:00,5.87254,5.87283,5.87179,5.87283,15000000.0
2006-09-14 06:42:00,5.87221,5.87343,5.87197,5.87248,16000000.0
2006-09-14 06:43:00,5.87225,5.87256,5.87225,5.87233,12000000.0
2006-09-14 06:44:00,5.87258,5.87258,5.87225,5.87225,13000000.0
2006-09-14 06:45:00,5.87242,5.87337,5.87242,5.87244,14000000.0
2006-09-14 06:46:00,5.87276,5.87279,5.87255,5.87262,12000000.0
2006-09-14 06:47:00,5.87264,5.87284,5.87258,5.87277,11000000.0
2006-09-14 06:48:00,5.87281,5.87282,5.87255,5.87282,15000000.0
2006-09-14 06:49:00,5.87265,5.87282,5.87258,5.87278,17000000.0
2006-09-14 06:50:00,5.87279,5.87342,5.87204,5.87263,13000000.0
2006-09-14 06:51:00,5.87246,5.87286,5.87206,5.87206,8000000.0
2006-09-14 06:52:00,5.87203,5.87203,5.8717,5.87175,14000000.0
2006-09-14 06:53:00,5.8719,5.87202,5.87175,5.87202,13000000.0
2006-09-14 06:54:00,5.87215,5.87313,5.87214,5.8724,8000000.0
2006-09-14 06:55:00,5.87161,5.87263,5.87141,5.87214,10000000.0
2006-09-14 06:56:00,5.87198,5.87221,5.8718,5.87191,11000000.0
2006-09-14 06:57:00,5.87238,5.87374,5.872,5.87262,17000000.0
2006-09-14 06:58:00,5.87327,5.87391,5.87283,5.87295,12000000.0
2006-09-14 06:59:00,5.87245,5.87263,5.87237,5.87249,14000000.0
2006-09-14 07:00:00,5.87284,5.87368,5.87284,5.87368,11000000.0
2006-09-14 07:01:00,5.87383,5.87403,5.87285,5.8731,10000000.0
2006-09-14 07:02:00,5.8735,5.87453,5.87309,5.87309,14000000.0
2006-09-14 07:03:00,5.8734,5.87396,5.87272,5.87277,7000000.0
2006-09-14 07:04:00,5.87311,5.87432,5.87294,5.87432,16000000.0
2006-09-14 07:05:00,5.87457,5.87506,5.87393,5.87393,15000000.0
2006-09-14 07:06:00,5.87419,5.87419,5.87289,5.87387,16000000.0
2006-09-14 07:07:00,5.87415,5.87463,5.87307,5.87441,12000000.0
2006-09-14 07:08:00,5.87484,5.8751,5.87376,5.87404,8000000.0
2006-09-14 07:09:00,5.87365,5.87447,5.87326,5.87442,8000000.0
2006-09-14 07:10:00,5.87458,5.87514,5.87302,5.87331,16000000.0
2006-09-14 07:11:00,5.87356,5.87447,5.87319,5.87353,17000000.0
2006-09-14 07:12:00,5.87378,5.87499,5.87374,5.87466,20000000.0
2006-09-14 07:13:00,5.87455,5.87486,5.87324,5.87412,18000000.0
2006-09-14 07:14:00,5.87363,5.87447,5.87346,5.87397,11000000.0
2006-09-14 07:15:00,5.87374,5.87454,5.87328,5.87386,18000000.0
2006-09-14 07:16:00,5.87397,5.87447,5.87359,5.874,18000000.0
2006-09-14 07:17:00,5.87403,5.87504,5.87372,5.87434,12000000.0
2006-09-14 07:18:00,5.87441,5.87498,5.87441,5.87471,18000000.0
2006-09-14 07:19:00,5.87488,5.87488,5.8734,5.87468,14000000.0
2006-09-14 07:20:00,5.87464,5.87494,5.8737,5.87462,18000000.0
2006-09-14 07:21:00,5.87524,5.87524,5.87324,5.87324,13000000.0
2006-09-14 07:22:00,5.87332,5.87538,5.87293,5.87384,14000000.0
2006-09-14 07:23:00,5.87443,5.87465,5.87307,5.87368,15000000.0
2006-09-14 07:24:00,5.87392,5.87396,5.87282,5.87396,16000000.0
2006-09-14 07:25:00,5.87465,5.8747,5.87441,5.87447,15000000.0
2006-09-14 07:26:00,5.87435,5.87486,5.8734,5.87419,13000000.0
2006-09-14 07:27:00,5.87404,5.87427,5.87314,5.8734,12000000.0
2006-09-14 07:28:00,5.87489,5.87506,5.87476,5.8749,22000000.0
2006-09-14 07:29:00,5.87467,5.87467,5.87337,5.87363,16000000.0
2006-09-14 07:30:00,5.87292,5.87292,5.87067,5.87098,14000000.0
2006-09-14 07:31:00,5.87176,5.87454,5.87176,5.87454,13000000.0
2006-09-14 07:32:00,5.87419,5.87457,5.87354,5.87457,9000000.0
2006-09-14 07:33:00,5.87342,5.87342,5.87077,5.87167,7000000.0
2006-09-14 07:34:00,5.87226,5.87306,5.87085,5.87268,18000000.0
2006-09-14 07:35:00,5.87342,5.87342,5.87254,5.87259,9000000.0
2006-09-14 07:36:00,5.87219,5.8735,5.87171,5.87326,13000000.0
2006-09-14 07:37:00,5.87363,5.87381,5.87304,5.87353,11000000.0
2006-09-14 07:38:00,5.8732,5.87354,5.87231,5.87236,11000000.0
2006-09-14 07:39:00,5.87188,5.87379,5.87188,5.87347,19000000.0
2006-09-14 07:40:00,5.87314,5.87327,5.87243,5.87305,11000000.0
2006-09-14 07:41:00,5.87341,5.87356,5.87185,5.87185,7000000.0
2006-09-14 07:42:00,5.87198,5.87388,5.87198,5.87339,13000000.0
2006-09-14 07:43:00,5.87234,5.87351,5.87234,5.87306,14000000.0
2006-09-14 07:44:00,5.87295,5.87402,5.8725,5.87345,10000000.0
2006-09-14 07:45:00,5.87292,5.87315,5.87243,5.87298,8000000.0
2006-09-14 07:46:00,5.87382,5.87385,5.87248,5.87352,13000000.0
2006-09-14 07:47:00,5.87395,5.87421,5.8738,5.8739,15000000.0
2006-09-14 07:48:00,5.87395,5.87395,5.87194,5.87273,13000000.0
2006-09-14 07:49:00,5.87321,5.8736,5.87261,5.87261,10000000.0
2006-09-14 07:50:00,5.87291,5.87399,5.87291,5.87357,17000000.0
2006-09-14 07:51:00,5.87287,5.87342,5.87221,5.87322,16000000.0
2006-09-14 07:52:00,5.8737,5.87373,5.87261,5.8731,13000000.0
2006-09-14 07:53:00,5.8731,5.8738,5.87279,5.87351,10000000.0
2006-09-14 07:54:00,5.87329,5.8742,5.87288,5.87404,11000000.0
2006-09-14 07:55:00,5.87334,5.87337,5.8718,5.87319,12000000.0
2006-09-14 07:56:00,5.8736,5.87448,5.87323,5.87409,13000000.0
2006-09-14 07:57:00,5.87346,5.8743,5.87312,5.87393,8000000.0
2006-09-14 07:58:00,5.87411,5.87445,5.87313,5.87369,14000000.0
2006-09-14 07:59:00,5.87388,5.87426,5.87296,5.87351,15000000.0
2006-09-14 08:00:00,5.87361,5.87414,5.87336,5.87378,10000000.0
2006-09-14 08:01:00,5.87396,5.8746,5.87338,5.8746,13000000.0
2006-09-14 08:02:00,5.87461,5.87489,5.87306,5.87406,14000000.0
2006-09-14 08:03:00,5.87379,5.87451,5.87262,5.87386,12000000.0
2006-09-14 08:04:00,5.87428,5.87431,5.874,5.87431,16000000.0
2006-09-14 08:05:00,5.8745,5.87514,5.87321,5.87406,14000000.0
2006-09-14 08:06:00,5.87452,5.87559,5.87394,5.87475,19000000.0
2006-09-14 08:07:00,5.87447,5.87513,5.87404,5.87496,19000000.0
2006-09-14 08:08:00,5.87664,5.87713,5.87517,5.87608,11000000.0
2006-09-14 08:09:00,5.87619,5.87669,5.87565,5.87669,10000000.0
2006-09-14 08:10:00,5.87642,5.8766,5.87515,5.87656,16000000.0
2006-09-14 08:11:00,5.87612,5.8769,5.87549,5.8762,9000000.0
2006-09-14 08:12:00,5.87648,5.87648,5.87464,5.87565,10000000.0
2006-09-14 08:13:00,5.87657,5.87657,5.87429,5.87429,11000000.0
2006-09-14 08:14:00,5.87524,5.87591,5.87387,5.87446,12000000.0
2006-09-14 08:15:00,5.87521,5.87566,5.87434,5.87533,15000000.0
2006-09-14 08:16:00,5.87581,5.87581,5.87411,5.87416,14000000.0
2006-09-14 08:17:00,5.87466,5.87484,5.87343,5.87454,10000000.0
2006-09-14 08:18:00,5.87444,5.87499,5.87363,5.87389,9000000.0
2006-09-14 08:19:00,5.87441,5.87476,5.87359,5.87373,11000000.0
2006-09-14 08:20:00,5.87267,5.87446,5.87267,5.87307,11000000.0
2006-09-14 08:21:00,5.87502,5.87502,5.87343,5.87401,20000000.0
2006-09-14 08:22:00,5.87422,5.87495,5.8737,5.8738,8000000.0
2006-09-14 08:23:00,5.87392,5.87406,5.87262,5.87327,12000000.0
2006-09-14 08:24:00,5.87295,5.87397,5.87263,5.87397,13000000.0
2006-09-14 08:25:00,5.87359,5.87446,5.87303,5.8742,12000000.0
2006-09-14 08:26:00,5.87396,5.87474,5.87318,5.87372,13000000.0
2006-09-14 08:27:00,5.87372,5.87456,5.87372,5.87449,11000000.0
2006-09-14 08:28:00,5.87381,5.87458,5.87329,5.87458,8000000.0
2006-09-14 08:29:00,5.87471,5.87519,5.87373,5.87519,12000000.0
2006-09-14 08:30:00,5.87562,5.87567,5.87378,5.87415,11000000.0
2006-09-14 08:31:00,5.87387,5.87465,5.87357,5.87442,10000000.0
2006-09-14 08:32:00,5.87462,5.87546,5.87303,5.8738,13000000.0
2006-09-14 08:33:00,5.87258,5.87301,5.87173,5.8729,11000000.0
2006-09-14 08:34:00,5.87276,5.87305,5.87132,5.8716,17000000.0
2006-09-14 08:35:00,5.87223,5.87256,5.87158,5.87248,11000000.0
2006-09-14 08:36:00,5.87273,5.87273,5.87191,5.87238,10000000.0
2006-09-14 08:37:00,5.87249,5.87255,5.87085,5.87102,9000000.0
2006-09-14 08:38:00,5.87103,5.87255,5.8707,5.87185,18000000.0
2006-09-14 08:39:00,5.8726,5.87416,5.8726,5.87406,8000000.0
2006-09-14 08:40:00,5.87385,5.87451,5.87318,5.87451,7000000.0
2006-09-14 08:41:00,5.87436,5.8748,5.87277,5.87326,16000000.0
2006-09-14 08:42:00,5.87415,5.87526,5.87359,5.87526,14000000.0
2006-09-14 08:43:00,5.87406,5.87513,5.87307,5.87402,12000000.0
2006-09-14 08:44:00,5.87512,5.87517,5.87324,5.87324,9000000.0
2006-09-14 08:45:00,5.87475,5.87577,5.87369,5.87494,18000000.0
2006-09-14 08:46:00,5.87416,5.87581,5.87408,5.87571,14000000.0
2006-09-14 08:47:00,5.87568,5.876,5.87458,5.87533,18000000.0
2006-09-14 08:48:00,5.87538,5.87538,5.87394,5.87516,12000000.0
2006-09-14 08:49:00,5.87494,5.87585,5.87367,5.87487,14000000.0
2006-09-14 08:50:00,5.87469,5.87495,5.87416,5.87462,16000000.0
2006-09-14 08:51:00,5.87499,5.87499,5.87286,5.87467,21000000.0
2006-09-14 08:52:00,5.87425,5.8751,5.87346,5.87439,20000000.0
2006-09-14 08:53:00,5.87351,5.87469,5.87288,5.87467,7000000.0
2006-09-14 08:54:00,5.87303,5.8741,5.87257,5.87397,17000000.0
2006-09-14 08:55:00,5.87423,5.87443,5.87416,5.87438,12000000.0
2006-09-14 08:56:00,5.87425,5.87438,5.8741,5.8742,17000000.0
2006-09-14 08:57:00,5.8746,5.87531,5.87364,5.87408,16000000.0
2006-09-14 08:58:00,5.87477,5.876,5.87439,5.87543,12000000.0
2006-09-14 08:59:00,5.87532,5.87584,5.87383,5.87561,13000000.0
2006-09-14 09:00:00,5.87514,5.87527,5.87403,5.87506,17000000.0
2006-09-14 09:01:00,5.87441,5.87605,5.87441,5.87605,13000000.0
2006-09-14 09:02:00,5.87588,5.87588,5.87506,5.87518,8000000.0
2006-09-14 09:03:00,5.87538,5.87542,5.87386,5.87497,16000000.0
2006-09-14 09:04:00,5.87484,5.87536,5.87441,5.87536,8000000.0
2006-09-14 09:05:00,5.87609,5.87733,5.87533,5.87733,11000000.0
2006-09-14 09:06:00,5.87683,5.87747,5.87638,5.87701,10000000.0
2006-09-14 09:07:00,5.87823,5.87852,5.8769,5.87852,10000000.0
2006-09-14 09:08:00,5.87728,5.87926,5.87728,5.87878,19000000.0
2006-09-14 09:09:00,5.87823,5.87927,5.87793,5.87894,16000000.0
2006-09-14 09:10:00,5.87763,5.87945,5.87763,5.87866,8000000.0
2006-09-14 09:11:00,5.87906,5.87906,5.87819,5.87859,11000000.0
2006-09-14 09:12:00,5.87851,5.87851,5.87725,5.87798,16000000.0
2006-09-14 09:13:00,5.87868,5.87888,5.87717,5.87838,15000000.0
2006-09-14 09:14:00,5.87857,5.87923,5.87714,5.87744,17000000.0
2006-09-14 09:15:00,5.87849,5.87881,5.87765,5.87832,12000000.0
2006-09-14 09:16:00,5.87841,5.8785,5.87645,5.87672,14000000.0
2006-09-14 09:17:00,5.87669,5.87735,5.87532,5.87553,14000000.0
2006-09-14 09:18:00,5.87687,5.87817,5.87595,5.87769,18000000.0
2006-09-14 09:19:00,5.87811,5.87905,5.87719,5.87857,14000000.0
2006-09-14 09:20:00,5.87901,5.8791,5.877,5.87795,18000000.0
2006-09-14 09:21:00,5.87746,5.87809,5.87571,5.87701,17000000.0
2006-09-14 09:22:00,5.87642,5.87663,5.87519,5.87661,13000000.0
2006-09-14 09:23:00,5.87594,5.87608,5.87474,5.87474,12000000.0
2006-09-14 09:24:00,5.87497,5.87589,5.8744,5.87507,14000000.0
2006-09-14 09:25:00,5.87519,5.87567,5.87397,5.87525,9000000.0
2006-09-14 09:26:00,5.87592,5.87626,5.87441,5.8754,13000000.0
2006-09-14 09:27:00,5.87545,5.8763,5.87455,5.87494,13000000.0
2006-09-14 09:28:00,5.8756,5.87628,5.87481,5.87578,19000000.0
2006-09-14 09:29:00,5.87571,5.87573,5.87445,5.87543,14000000.0
2006-09-14 09:30:00,5.87503,5.87621,5.87503,5.87537,15000000.0
2006-09-14 09:31:00,5.8753,5.87575,5.87468,5.87496,11000000.0
2006-09-14 09:32:00,5.87602,5.87645,5.87476,5.87544,16000000.0
2006-09-14 09:33:00,5.8755,5.8758,5.87431,5.87481,9000000.0
2006-09-14 09:34:00,5.8752,5.87587,5.87461,5.87511,18000000.0
2006-09-14 09:35:00,5.8759,5.87614,5.875,5.87614,14000000.0
2006-09-14 09:36:00,5.87621,5.87712,5.87534,5.87674,16000000.0
2006-09-14 09:37:00,5.876,5.87705,5.87521,5.87644,20000000.0
2006-09-14 09:38:00,5.87681,5.87779,5.87527,5.87659,19000000.0
2006-09-14 09:39:00,5.87616,5.87695,5.87516,5.8767,16000000.0
2006-09-14 09:40:00,5.87636,5.87696,5.87542,5.87591,12000000.0
2006-09-14 09:41:00,5.87604,5.87661,5.87535,5.87599,18000000.0
2006-09-14 09:42:00,5.87613,5.87683,5.87603,5.87608,16000000.0
2006-09-14 09:43:00,5.87631,5.87697,5.87547,5.87619,15000000.0
2006-09-14 09:44:00,5.87702,5.87734,5.87573,5.87578,13000000.0
2006-09-14 09:45:00,5.87652,5.87746,5.87645,5.87692,13000000.0
2006-09-14 09:46:00,5.87653,5.8774,5.87582,5.87598,17000000.0
2006-09-14 09:47:00,5.87745,5.87747,5.87579,5.87659,13000000.0
2006-09-14 09:48:00,5.87694,5.87727,5.87568,5.87678,16000000.0
2006-09-14 09:49:00,5.87668,5.87773,5.87635,5.8776,17000000.0
2006-09-14 09:50:00,5.87678,5.87721,5.87584,5.8771,12000000.0
2006-09-14 09:51:00,5.87683,5.87723,5.87558,5.87598,16000000.0
2006-09-14 09:52:00,5.87704,5.87704,5.87513,5.87523,16000000.0
2006-09-14 09:53:00,5.87607,5.87656,5.87553,5.87616,15000000.0
2006-09-14 09:54:00,5.87601,5.87601,5.87417,5.87417,15000000.0
2006-09-14 09:55:00,5.87503,5.87596,5.87426,5.87547,15000000.0
2006-09-14 09:56:00,5.87583,5.87643,5.87444,5.87444,17000000.0
2006-09-14 09:57:00,5.87437,5.87561,5.87382,5.87561,12000000.0
2006-09-14 09:58:00,5.87546,5.87559,5.87407,5.87464,14000000.0
2006-09-14 09:59:00,5.87442,5.87517,5.87371,5.87382,10000000.0
2006-09-14 10:00:00,5.87328,5.87372,5.87258,5.87372,11000000.0
2006-09-14 10:01:00,5.8733,5.87434,5.8724,5.8724,24000000.0
2006-09-14 10:02:00,5.87307,5.87469,5.87307,5.8743,14000000.0
2006-09-14 10:03:00,5.87449,5.87487,5.87283,5.87474,16000000.0
2006-09-14 10:04:00,5.87377,5.87523,5.87341,5.87523,10000000.0
2006-09-14 10:05:00,5.87504,5.87517,5.87402,5.87402,10000000.0
2006-09-14 10:06:00,5.87381,5.87492,5.87366,5.87492,9000000.0
2006-09-14 10:07:00,5.87516,5.87516,5.87377,5.87377,11000000.0
2006-09-14 10:08:00,5.87401,5.87541,5.87396,5.87472,9000000.0
2006-09-14 10:09:00,5.87514,5.87605,5.87496,5.87587,11000000.0
2006-09-14 10:10:00,5.87584,5.8764,5.87566,5.8763,15000000.0
2006-09-14 10:11:00,5.87592,5.87633,5.87428,5.87444,16000000.0
2006-09-14 10:12:00,5.87433,5.87483,5.87296,5.87414,19000000.0
2006-09-14 10:13:00,5.87407,5.87461,5.87345,5.87364,9000000.0
2006-09-14 10:14:00,5.87368,5.87431,5.87333,5.87431,11000000.0
2006-09-14 10:15:00,5.87404,5.87482,5.87363,5.87482,8000000.0
2006-09-14 10:16:00,5.87419,5.87497,5.87401,5.87494,17000000.0
2006-09-14 10:17:00,5.87497,5.87532,5.8741,5.87484,16000000.0
2006-09-14 10:18:00,5.87469,5.87553,5.87353,5.87512,16000000.0
2006-09-14 10:19:00,5.87552,5.87562,5.87412,5.87442,17000000.0
2006-09-14 10:20:00,5.87486,5.87522,5.87469,5.87514,16000000.0
2006-09-14 10:21:00,5.87489,5.87489,5.87409,5.87442,7000000.0
2006-09-14 10:22:00,5.87506,5.87528,5.87425,5.87528,10000000.0
2006-09-14 10:23:00,5.87516,5.87521,5.87377,5.87467,14000000.0
2006-09-14 10:24:00,5.87443,5.87501,5.87326,5.87413,13000000.0
2006-09-14 10:25:00,5.87374,5.87535,5.8737,5.87486,12000000.0
2006-09-14 10:26:00,5.87453,5.87521,5.87398,5.87507,11000000.0
2006-09-14 10:27:00,5.87487,5.87529,5.87333,5.87461,13000000.0
2006-09-14 10:28:00,5.87512,5.87512,5.87367,5.87501,13000000.0
2006-09-14 10:29:00,5.87424,5.87499,5.87377,5.87458,11000000.0
2006-09-14 10:30:00,5.87463,5.87463,5.87282,5.87368,9000000.0
2006-09-14 10:31:00,5.87372,5.87382,5.87227,5.87329,16000000.0
2006-09-14 10:32:00,5.87319,5.87378,5.87229,5.87346,9000000.0
2006-09-14 10:33:00,5.87408,5.87408,5.87202,5.87215,12000000.0
2006-09-14 10:34:00,5.87369,5.87369,5.87251,5.87336,11000000.0
2006-09-14 10:35:00,5.87327,5.87404,5.87278,5.87317,17000000.0
2006-09-14 10:36:00,5.87356,5.87376,5.8727,5.87338,10000000.0
2006-09-14 10:37:00,5.87323,5.87404,5.8724,5.87295,15000000.0
2006-09-14 10:38:00,5.873,5.87349,5.87223,5.87283,17000000.0
2006-09-14 10:39:00,5.8732,5.87408,5.87292,5.87349,13000000.0
2006-09-14 10:40:00,5.87357,5.87392,5.8728,5.87285,10000000.0
2006-09-14 10:41:00,5.87411,5.87469,5.87325,5.87426,15000000.0
2006-09-14 10:42:00,5.87458,5.87502,5.87287,5.87495,12000000.0
2006-09-14 10:43:00,5.87377,5.87484,5.87377,5.87415,13000000.0
2006-09-14 10:44:00,5.87393,5.87466,5.87254,5.87422,12000000.0
2006-09-14 10:45:00,5.87422,5.87503,5.87324,5.87503,13000000.0
2006-09-14 10:46:00,5.87365,5.87482,5.87338,5.87369,13000000.0
2006-09-14 10:47:00,5.87386,5.87409,5.87278,5.87378,7000000.0
2006-09-14 10:48:00,5.87365,5.87372,5.87192,5.87296,12000000.0
2006-09-14 10:49:00,5.87303,5.87373,5.87248,5.87373,10000000.0
2006-09-14 10:50:00,5.87359,5.87422,5.87257,5.874,14000000.0
2006-09-14 10:51:00,5.87358,5.87481,5.87342,5.87427,11000000.0
2006-09-14 10:52:00,5.87513,5.87521,5.87351,5.8747,20000000.0
2006-09-14 10:53:00,5.87385,5.87561,5.87385,5.87539,9000000.0
2006-09-14 10:54:00,5.87547,5.87566,5.87428,5.87467,18000000.0
2006-09-14 10:55:00,5.87484,5.87538,5.87412,5.87412,10000000.0
2006-09-14 10:56:00,5.874,5.87453,5.87341,5.87341,11000000.0
2006-09-14 10:57:00,5.8742,5.8747,5.87347,5.87408,8000000.0
2006-09-14 10:58:00,5.87503,5.87527,5.87425,5.87498,10000000.0
2006-09-14 10:59:00,5.87534,5.87546,5.87388,5.87483,10000000.0
2006-09-14 11:00:00,5.87489,5.87593,5.87438,5.87593,15000000.0
2006-09-14 11:01:00,5.8751,5.87647,5.87484,5.87618,12000000.0
2006-09-14 11:02:00,5.87637,5.87637,5.87509,5.87562,8000000.0
2006-09-14 11:03:00,5.87616,5.87628,5.87486,5.87497,11000000.0
2006-09-14 11:04:00,5.87545,5.87649,5.87437,5.87473,15000000.0
2006-09-14 11:05:00,5.87554,5.87574,5.87478,5.87574,17000000.0
2006-09-14 11:06:00,5.87578,5.87578,5.87408,5.87408,12000000.0
2006-09-14 11:07:00,5.87365,5.87544,5.87365,5.8754,11000000.0
2006-09-14 11:08:00,5.87605,5.87605,5.8743,5.87517,22000000.0
2006-09-14 11:09:00,5.87538,5.87589,5.87476,5.87589,9000000.0
2006-09-14 11:10:00,5.87605,5.87605,5.87455,5.87557,16000000.0
2006-09-14 11:11:00,5.87566,5.87584,5.87511,5.87551,7000000.0
2006-09-14 11:12:00,5.87577,5.87577,5.87451,5.87532,15000000.0
2006-09-14 11:13:00,5.87572,5.87589,5.87441,5.8754,11000000.0
2006-09-14 11:14:00,5.87524,5.87605,5.87518,5.87605,18000000.0
2006-09-14 11:15:00,5.87616,5.87616,5.8748,5.87592,11000000.0
2006-09-14 11:16:00,5.87603,5.87645,5.87558,5.8759,13000000.0
2006-09-14 11:17:00,5.87591,5.87591,5.87434,5.87435,13000000.0
2006-09-14 11:18:00,5.87394,5.87479,5.87345,5.87366,9000000.0
2006-09-14 11:19:00,5.87377,5.87496,5.87377,5.87495,17000000.0
2006-09-14 11:20:00,5.87495,5.87514,5.87361,5.87371,14000000.0
2006-09-14 11:21:00,5.87367,5.87523,5.87358,5.87443,14000000.0
2006-09-14 11:22:00,5.87405,5.87452,5.87336,5.87452,22000000.0
2006-09-14 11:23:00,5.87448,5.87474,5.87317,5.87334,8000000.0
2006-09-14 11:24:00,5.87421,5.87485,5.87342,5.87451,18000000.0
2006-09-14 11:25:00,5.87417,5.87417,5.87334,5.87374,9000000.0
2006-09-14 11:26:00,5.87485,5.87536,5.87387,5.87476,15000000.0
2006-09-14 11:27:00,5.87477,5.87535,5.8731,5.8731,10000000.0
2006-09-14 11:28:00,5.8747,5.8747,5.8739,5.87466,13000000.0
2006-09-14 11:29:00,5.87445,5.87572,5.8742,5.87492,17000000.0
2006-09-14 11:30:00,5.87495,5.87522,5.87495,5.8751,13000000.0
2006-09-14 11:31:00,5.87482,5.87527,5.87421,5.87464,12000000.0
2006-09-14 11:32:00,5.87349,5.8755,5.87325,5.87377,20000000.0
2006-09-14 11:33:00,5.87395,5.87458,5.873,5.8738,16000000.0
2006-09-14 11:34:00,5.87491,5.87507,5.87426,5.87482,13000000.0
2006-09-14 11:35:00,5.87477,5.87486,5.87348,5.87389,14000000.0
2006-09-14 11:36:00,5.87362,5.87488,5.87348,5.8747,11000000.0
2006-09-14 11:37:00,5.8749,5.8749,5.87365,5.87445,16000000.0
2006-09-14 11:38:00,5.8747,5.87472,5.87335,5.87415,8000000.0
2006-09-14 11:39:00,5.87425,5.87447,5.87307,5.87313,11000000.0
2006-09-14 11:40:00,5.87299,5.87299,5.87113,5.87274,12000000.0
2006-09-14 11:41:00,5.87302,5.87302,5.87188,5.87188,10000000.0
2006-09-14 11:42:00,5.87192,5.87267,5.87128,5.87157,10000000.0
2006-09-14 11:43:00,5.8719,5.8719,5.86965,5.86985,17000000.0
2006-09-14 11:44:00,5.8701,5.87092,5.8691,5.86964,15000000.0
2006-09-14 11:45:00,5.87007,5.87076,5.86923,5.86946,16000000.0
2006-09-14 11:46:00,5.86954,5.87043,5.86936,5.86958,7000000.0
2006-09-14 11:47:00,5.8699,5.87087,5.86841,5.86841,16000000.0
2006-09-14 11:48:00,5.86941,5.86972,5.86798,5.86923,13000000.0
2006-09-14 11:49:00,5.86941,5.86941,5.86738,5.8684,10000000.0
2006-09-14 11:50:00,5.8682,5.86848,5.86698,5.86848,12000000.0
2006-09-14 11:51:00,5.86809,5.86992,5.86758,5.8695,14000000.0
2006-09-14 11:52:00,5.86958,5.86968,5.86816,5.86895,18000000.0
2006-09-14 11:53:00,5.86925,5.86999,5.86853,5.86999,16000000.0
2006-09-14 11:54:00,5.86956,5.87067,5.86907,5.87028,8000000.0
2006-09-14 11:55:00,5.87063,5.87105,5.86959,5.87051,8000000.0
2006-09-14 11:56:00,5.87017,5.87069,5.86928,5.87069,8000000.0
2006-09-14 11:57:00,5.8707,5.8707,5.86906,5.87015,11000000.0
2006-09-14 11:58:00,5.8698,5.86982,5.86865,5.86958,14000000.0
2006-09-14 11:59:00,5.87036,5.8705,5.86945,5.87031,11000000.0
2006-09-14 12:00:00,5.87072,5.8709,5.86928,5.87046,15000000.0
2006-09-14 12:01:00,5.87048,5.8708,5.8689,5.87075,13000000.0
2006-09-14 12:02:00,5.87032,5.87129,5.86935,5.87129,15000000.0
2006-09-14 12:03:00,5.8708,5.87192,5.87006,5.87192,11000000.0
2006-09-14 12:04:00,5.87081,5.87129,5.86994,5.87129,9000000.0
2006-09-14 12:05:00,5.87002,5.87124,5.86953,5.87124,9000000.0
2006-09-14 12:06:00,5.87102,5.87174,5.87014,5.87122,15000000.0
2006-09-14 12:07:00,5.87183,5.8719,5.87107,5.87133,11000000.0
2006-09-14 12:08:00,5.87101,5.87192,5.8705,5.87169,8000000.0
2006-09-14 12:09:00,5.87194,5.87194,5.8702,5.87129,18000000.0
2006-09-14 12:10:00,5.87122,5.87131,5.86998,5.87081,14000000.0
2006-09-14 12:11:00,5.87037,5.87041,5.86962,5.8702,9000000.0
2006-09-14 12:12:00,5.87032,5.87067,5.8689,5.86968,18000000.0
2006-09-14 12:13:00,5.86892,5.86904,5.866,5.86755,12000000.0
2006-09-14 12:14:00,5.86693,5.86782,5.86635,5.86782,10000000.0
2006-09-14 12:15:00,5.86692,5.86692,5.86561,5.86582,8000000.0
2006-09-14 12:16:00,5.86615,5.86627,5.86437,5.86624,14000000.0
2006-09-14 12:17:00,5.86653,5.86735,5.86537,5.86735,13000000.0
2006-09-14 12:18:00,5.86698,5.8672,5.86564,5.86629,10000000.0
2006-09-14 12:19:00,5.86554,5.86626,5.86487,5.86582,11000000.0
2006-09-14 12:20:00,5.8661,5.8661,5.86441,5.86501,8000000.0
2006-09-14 12:21:00,5.86521,5.86671,5.86521,5.86633,20000000.0
2006-09-14 12:22:00,5.86625,5.8663,5.86464,5.86464,14000000.0
2006-09-14 12:23:00,5.8659,5.8659,5.86413,5.8656,11000000.0
2006-09-14 12:24:00,5.86508,5.86636,5.86379,5.86563,17000000.0
2006-09-14 12:25:00,5.86669,5.86669,5.86522,5.86614,12000000.0
2006-09-14 12:26:00,5.86524,5.86636,5.8649,5.86636,7000000.0
2006-09-14 12:27:00,5.86588,5.86588,5.8645,5.8645,7000000.0
2006-09-14 12:28:00,5.86579,5.86743,5.86499,5.86521,19000000.0
2006-09-14 12:29:00,5.86525,5.86632,5.86498,5.86524,12000000.0
2006-09-14 12:30:00,5.86632,5.86632,5.86485,5.86578,10000000.0
2006-09-14 12:31:00,5.86475,5.86624,5.86437,5.86614,12000000.0
2006-09-14 12:32:00,5.86508,5.866,5.86433,5.86537,12000000.0
2006-09-14 12:33:00,5.86451,5.86585,5.86391,5.86561,15000000.0
2006-09-14 12:34:00,5.86516,5.8658,5.8642,5.86521,12000000.0
2006-09-14 12:35:00,5.86693,5.86703,5.86572,5.86659,12000000.0
2006-09-14 12:36:00,5.86613,5.86682,5.86487,5.86549,15000000.0
2006-09-14 12:37:00,5.86546,5.86582,5.8637,5.86393,8000000.0
2006-09-14 12:38:00,5.86261,5.86323,5.86161,5.86311,15000000.0
2006-09-14 12:39:00,5.86322,5.86348,5.86217,5.86348,14000000.0
2006-09-14 12:40:00,5.8634,5.8634,5.86107,5.86219,18000000.0
2006-09-14 12:41:00,5.86257,5.86288,5.86151,5.86231,11000000.0
2006-09-14 12:42:00,5.86191,5.86216,5.86106,5.8611,17000000.0
2006-09-14 12:43:00,5.86154,5.86236,5.86138,5.86148,11000000.0
2006-09-14 12:44:00,5.86146,5.86316,5.86146,5.86239,13000000.0
2006-09-14 12:45:00,5.86197,5.86266,5.86159,5.86172,10000000.0
2006-09-14 12:46:00,5.8615,5.8615,5.85998,5.86121,20000000.0
2006-09-14 12:47:00,5.86111,5.86191,5.86075,5.86085,10000000.0
2006-09-14 12:48:00,5.86094,5.8615,5.85968,5.85968,10000000.0
2006-09-14 12:49:00,5.86011,5.86017,5.85876,5.8599,15000000.0
2006-09-14 12:50:00,5.86091,5.86091,5.85954,5.86074,14000000.0
2006-09-14 12:51:00,5.86078,5.86118,5.86001,5.86088,14000000.0
2006-09-14 12:52:00,5.86126,5.86219,5.8606,5.8606,9000000.0
2006-09-14 12:53:00,5.86133,5.86185,5.86082,5.86086,9000000.0
2006-09-14 12:54:00,5.86082,5.86185,5.85996,5.8613,20000000.0
2006-09-14 12:55:00,5.86109,5.86231,5.86107,5.86231,12000000.0
2006-09-14 12:56:00,5.86139,5.86202,5.86049,5.86081,7000000.0
2006-09-14 12:57:00,5.86067,5.86201,5.86014,5.86094,13000000.0
2006-09-14 12:58:00,5.86169,5.86204,5.86043,5.86162,16000000.0
2006-09-14 12:59:00,5.86162,5.86162,5.8599,5.86148,14000000.0
2006-09-14 13:00:00,5.86111,5.86224,5.8609,5.86203,12000000.0
2006-09-14 13:01:00,5.86181,5.86181,5.85946,5.86,17000000.0
2006-09-14 13:02:00,5.85966,5.86086,5.85926,5.86086,10000000.0
2006-09-14 13:03:00,5.8606,5.8606,5.85825,5.86006,22000000.0
2006-09-14 13:04:00,5.8591,5.86065,5.85905,5.8603,20000000.0
2006-09-14 13:05:00,5.86006,5.8603,5.85814,5.85902,14000000.0
2006-09-14 13:06:00,5.8597,5.8597,5.85802,5.85921,17000000.0
2006-09-14 13:07:00,5.85855,5.85937,5.85774,5.85811,22000000.0
2006-09-14 13:08:00,5.85765,5.85961,5.8575,5.85797,12000000.0
2006-09-14 13:09:00,5.85835,5.85835,5.85631,5.85783,12000000.0
2006-09-14 13:10:00,5.85786,5.85843,5.857,5.85753,20000000.0
2006-09-14 13:11:00,5.85922,5.85944,5.85831,5.85864,12000000.0
2006-09-14 13:12:00,5.8591,5.85921,5.85795,5.85921,16000000.0
2006-09-14 13:13:00,5.85865,5.85865,5.85746,5.85757,14000000.0
2006-09-14 13:14:00,5.85788,5.85821,5.85648,5.85662,17000000.0
2006-09-14 13:15:00,5.85806,5.85806,5.85621,5.85698,7000000.0
2006-09-14 13:16:00,5.85742,5.85753,5.85644,5.85649,9000000.0
2006-09-14 13:17:00,5.85682,5.85682,5.85466,5.85641,15000000.0
2006-09-14 13:18:00,5.85683,5.85711,5.85535,5.85596,17000000.0
2006-09-14 13:19:00,5.85622,5.85742,5.85596,5.8569,15000000.0
2006-09-14 13:20:00,5.85784,5.85784,5.856,5.85734,12000000.0
2006-09-14 13:21:00,5.85715,5.85793,5.85636,5.85748,24000000.0
2006-09-14 13:22:00,5.85747,5.85757,5.85612,5.8571,12000000.0
2006-09-14 13:23:00,5.85695,5.85695,5.85543,5.85547,12000000.0
2006-09-14 13:24:00,5.85564,5.85751,5.85562,5.85664,18000000.0
2006-09-14 13:25:00,5.85632,5.85807,5.85599,5.85807,12000000.0
2006-09-14 13:26:00,5.85768,5.85828,5.85611,5.85647,12000000.0
2006-09-14 13:27:00,5.85627,5.85707,5.85579,5.85698,9000000.0
2006-09-14 13:28:00,5.85645,5.85722,5.85531,5.85696,15000000.0
2006-09-14 13:29:00,5.8567,5.85729,5.85485,5.85548,14000000.0
2006-09-14 13:30:00,5.85519,5.85621,5.85509,5.85621,11000000.0
2006-09-14 13:31:00,5.85518,5.85628,5.8549,5.85561,11000000.0
2006-09-14 13:32:00,5.85545,5.85577,5.85458,5.85539,8000000.0
2006-09-14 13:33:00,5.855,5.85612,5.85456,5.85564,14000000.0
2006-09-14 13:34:00,5.85566,5.85584,5.85458,5.855,11000000.0
2006-09-14 13:35:00,5.85469,5.85565,5.85259,5.85377,16000000.0
2006-09-14 13:36:00,5.85294,5.85529,5.85294,5.85503,8000000.0
2006-09-14 13:37:00,5.85485,5.85582,5.85433,5.85575,17000000.0
2006-09-14 13:38:00,5.85558,5.8559,5.85374,5.85374,14000000.0
2006-09-14 13:39:00,5.85525,5.85525,5.85356,5.85411,10000000.0
2006-09-14 13:40:00,5.85455,5.85488,5.8533,5.85444,8000000.0
2006-09-14 13:41:00,5.85467,5.8552,5.85373,5.8552,11000000.0
2006-09-14 13:42:00,5.85483,5.85483,5.85314,5.85483,14000000.0
2006-09-14 13:43:00,5.85403,5.85479,5.85344,5.85344,11000000.0
2006-09-14 13:44:00,5.85386,5.85516,5.85361,5.85498,11000000.0
2006-09-14 13:45:00,5.85481,5.85523,5.85324,5.85341,14000000.0
2006-09-14 13:46:00,5.85383,5.85507,5.85356,5.8543,11000000.0
2006-09-14 13:47:00,5.85409,5.85454,5.85278,5.85392,13000000.0
2006-09-14 13:48:00,5.85491,5.85505,5.85369,5.85455,14000000.0
2006-09-14 13:49:00,5.85419,5.85517,5.85301,5.85329,12000000.0
2006-09-14 13:50:00,5.85406,5.85453,5.85304,5.85334,16000000.0
2006-09-14 13:51:00,5.85431,5.85459,5.85188,5.85188,14000000.0
2006-09-14 13:52:00,5.85168,5.85278,5.85168,5.85218,10000000.0
2006-09-14 13:53:00,5.85207,5.85372,5.85207,5.85297,10000000.0
2006-09-14 13:54:00,5.85334,5.85466,5.85322,5.85454,8000000.0
2006-09-14 13:55:00,5.85455,5.85455,5.85304,5.85354,13000000.0
2006-09-14 13:56:00,5.85436,5.8549,5.8537,5.85446,17000000.0
2006-09-14 13:57:00,5.8537,5.85501,5.8537,5.85376,13000000.0
2006-09-14 13:58:00,5.85452,5.85457,5.85399,5.85433,7000000.0
2006-09-14 13:59:00,5.85445,5.85513,5.85389,5.85505,9000000.0
2006-09-14 14:00:00,5.85522,5.85556,5.85439,5.85532,7000000.0
2006-09-14 14:01:00,5.8551,5.85568,5.85388,5.85411,11000000.0
2006-09-14 14:02:00,5.85468,5.85569,5.85409,5.85427,19000000.0
2006-09-14 14:03:00,5.8543,5.85685,5.8543,5.85519,13000000.0
2006-09-14 14:04:00,5.85565,5.85754,5.85542,5.85603,22000000.0
2006-09-14 14:05:00,5.85689,5.85839,5.85679,5.85765,17000000.0
2006-09-14 14:06:00,5.85765,5.85785,5.85633,5.85746,11000000.0
2006-09-14 14:07:00,5.85809,5.85838,5.85721,5.85778,9000000.0
2006-09-14 14:08:00,5.85691,5.85737,5.85614,5.85737,11000000.0
2006-09-14 14:09:00,5.8577,5.85777,5.85614,5.85651,12000000.0
2006-09-14 14:10:00,5.85614,5.85787,5.85608,5.85753,13000000.0
2006-09-14 14:11:00,5.85792,5.85943,5.85759,5.85879,14000000.0
2006-09-14 14:12:00,5.85937,5.85948,5.85853,5.85864,11000000.0
2006-09-14 14:13:00,5.85931,5.85931,5.85772,5.85772,11000000.0
2006-09-14 14:14:00,5.85924,5.85924,5.85743,5.85818,7000000.0
2006-09-14 14:15:00,5.85838,5.8588,5.85698,5.85817,14000000.0
2006-09-14 14:16:00,5.85619,5.85844,5.85619,5.85835,13000000.0
2006-09-14 14:17:00,5.85798,5.8595,5.85733,5.85738,22000000.0
2006-09-14 14:18:00,5.85856,5.85856,5.85683,5.8582,15000000.0
2006-09-14 14:19:00,5.8577,5.85804,5.8563,5.85738,12000000.0
2006-09-14 14:20:00,5.85717,5.85717,5.85635,5.85635,7000000.0
2006-09-14 14:21:00,5.85612,5.85784,5.85612,5.85674,13000000.0
2006-09-14 14:22:00,5.85696,5.85773,5.85599,5.85616,8000000.0
2006-09-14 14:23:00,5.85672,5.85786,5.85602,5.85609,11000000.0
2006-09-14 14:24:00,5.85608,5.85643,5.85451,5.85599,13000000.0
2006-09-14 14:25:00,5.85699,5.85726,5.85514,5.85726,15000000.0
2006-09-14 14:26:00,5.85693,5.85751,5.85625,5.85751,8000000.0
2006-09-14 14:27:00,5.85689,5.85729,5.85654,5.85665,10000000.0
2006-09-14 14:28:00,5.85695,5.85706,5.85507,5.85574,11000000.0
2006-09-14 14:29:00,5.85503,5.85544,5.85373,5.85373,21000000.0
2006-09-14 14:30:00,5.85617,5.86154,5.85486,5.86154,11000000.0
2006-09-14 14:31:00,5.86141,5.86222,5.85881,5.86176,17000000.0
2006-09-14 14:32:00,5.86043,5.86043,5.85714,5.85768,15000000.0
2006-09-14 14:33:00,5.85898,5.85975,5.85375,5.85444,8000000.0
2006-09-14 14:34:00,5.85547,5.85629,5.85443,5.85523,9000000.0
2006-09-14 14:35:00,5.85786,5.85932,5.85657,5.85932,11000000.0
2006-09-14 14:36:00,5.85855,5.86004,5.85666,5.86004,15000000.0
2006-09-14 14:37:00,5.86133,5.86361,5.86074,5.86361,8000000.0
2006-09-14 14:38:00,5.86507,5.86507,5.86089,5.86301,10000000.0
2006-09-14 14:39:00,5.86292,5.86444,5.86138,5.86413,19000000.0
2006-09-14 14:40:00,5.86498,5.8664,5.86383,5.86604,15000000.0
2006-09-14 14:41:00,5.86667,5.87025,5.86585,5.87025,15000000.0
2006-09-14 14:42:00,5.8698,5.87177,5.86862,5.86918,17000000.0
2006-09-14 14:43:00,5.87041,5.87128,5.86875,5.87084,15000000.0
2006-09-14 14:44:00,5.86874,5.86923,5.8664,5.86789,15000000.0
2006-09-14 14:45:00,5.86688,5.86747,5.86618,5.86674,9000000.0
2006-09-14 14:46:00,5.86667,5.86779,5.8662,5.86767,11000000.0
2006-09-14 14:47:00,5.8678,5.86855,5.86638,5.8684,12000000.0
2006-09-14 14:48:00,5.867,5.8684,5.86668,5.86801,12000000.0
2006-09-14 14:49:00,5.86832,5.86832,5.86617,5.86731,12000000.0
2006-09-14 14:50:00,5.86707,5.86715,5.86547,5.86649,15000000.0
2006-09-14 14:51:00,5.86624,5.86669,5.86516,5.86516,10000000.0
2006-09-14 14:52:00,5.86527,5.86528,5.86399,5.86473,13000000.0
2006-09-14 14:53:00,5.86502,5.86553,5.8636,5.86502,13000000.0
2006-09-14 14:54:00,5.86403,5.86462,5.86313,5.86448,9000000.0
2006-09-14 14:55:00,5.86434,5.8649,5.86276,5.86463,16000000.0
2006-09-14 14:56:00,5.86509,5.86509,5.86314,5.86436,15000000.0
2006-09-14 14:57:00,5.86414,5.86414,5.86169,5.8621,15000000.0
2006-09-14 14:58:00,5.85952,5.86257,5.85952,5.86257,11000000.0
2006-09-14 14:59:00,5.86282,5.86307,5.86174,5.86247,14000000.0
2006-09-14 15:00:00,5.86286,5.86293,5.86054,5.86146,18000000.0
2006-09-14 15:01:00,5.8612,5.86317,5.8612,5.86187,12000000.0
2006-09-14 15:02:00,5.86291,5.86308,5.8621,5.86249,7000000.0
2006-09-14 15:03:00,5.86263,5.86308,5.86071,5.86071,18000000.0
2006-09-14 15:04:00,5.86106,5.86337,5.86069,5.8613,21000000.0
2006-09-14 15:05:00,5.86304,5.86304,5.86139,5.86235,13000000.0
2006-09-14 15:06:00,5.86247,5.86252,5.86031,5.86175,14000000.0
2006-09-14 15:07:00,5.86289,5.86309,5.86115,5.86305,22000000.0
2006-09-14 15:08:00,5.86331,5.86331,5.86136,5.86162,10000000.0
2006-09-14 15:09:00,5.86367,5.86367,5.86227,5.86258,9000000.0
2006-09-14 15:10:00,5.86331,5.86385,5.8619,5.86277,14000000.0
2006-09-14 15:11:00,5.86375,5.86537,5.86374,5.86404,12000000.0
2006-09-14 15:12:00,5.86478,5.86641,5.86459,5.86641,13000000.0
2006-09-14 15:13:00,5.86653,5.86653,5.8645,5.86589,12000000.0
2006-09-14 15:14:00,5.86578,5.86613,5.8648,5.86575,10000000.0
2006-09-14 15:15:00,5.86502,5.8664,5.86502,5.86533,16000000.0
2006-09-14 15:16:00,5.86567,5.86677,5.86533,5.86569,15000000.0
2006-09-14 15:17:00,5.86646,5.86653,5.86508,5.86621,14000000.0
2006-09-14 15:18:00,5.86539,5.86669,5.86464,5.86498,12000000.0
2006-09-14 15:19:00,5.86442,5.86573,5.86396,5.86436,11000000.0
2006-09-14 15:20:00,5.86437,5.86523,5.86346,5.86402,14000000.0
2006-09-14 15:21:00,5.86456,5.86476,5.8625,5.86311,14000000.0
2006-09-14 15:22:00,5.86291,5.86444,5.86262,5.86444,10000000.0
2006-09-14 15:23:00,5.86487,5.86495,5.86379,5.86407,11000000.0
2006-09-14 15:24:00,5.86453,5.86454,5.86384,5.86395,10000000.0
2006-09-14 15:25:00,5.86478,5.86491,5.86314,5.8643,16000000.0
2006-09-14 15:26:00,5.8641,5.86461,5.86316,5.86461,15000000.0
2006-09-14 15:27:00,5.86391,5.86402,5.86282,5.86325,10000000.0
2006-09-14 15:28:00,5.8636,5.8636,5.86174,5.86229,11000000.0
2006-09-14 15:29:00,5.86258,5.86261,5.86088,5.86259,19000000.0
2006-09-14 15:30:00,5.86182,5.86287,5.86173,5.86215,10000000.0
2006-09-14 15:31:00,5.86262,5.86328,5.86175,5.86196,14000000.0
2006-09-14 15:32:00,5.86205,5.86403,5.86205,5.86403,12000000.0
2006-09-14 15:33:00,5.86431,5.86431,5.86261,5.86405,20000000.0
2006-09-14 15:34:00,5.86405,5.86438,5.86199,5.862,12000000.0
2006-09-14 15:35:00,5.86306,5.86335,5.86153,5.86239,12000000.0
2006-09-14 15:36:00,5.86232,5.86242,5.86128,5.86168,10000000.0
2006-09-14 15:37:00,5.86105,5.86192,5.86047,5.86126,10000000.0
2006-09-14 15:38:00,5.86134,5.86177,5.86039,5.86097,13000000.0
2006-09-14 15:39:00,5.86053,5.86068,5.85974,5.86021,7000000.0
2006-09-14 15:40:00,5.85962,5.86124,5.8596,5.8602,10000000.0
2006-09-14 15:41:00,5.86099,5.86171,5.86026,5.86026,9000000.0
2006-09-14 15:42:00,5.86114,5.86152,5.86004,5.8614,13000000.0
2006-09-14 15:43:00,5.86143,5.86152,5.85956,5.86116,16000000.0
2006-09-14 15:44:00,5.86101,5.86119,5.85904,5.86098,14000000.0
2006-09-14 15:45:00,5.85999,5.86115,5.85961,5.86007,15000000.0
2006-09-14 15:46:00,5.86018,5.8616,5.86013,5.8616,13000000.0
2006-09-14 15:47:00,5.86152,5.86209,5.86051,5.86051,9000000.0
2006-09-14 15:48:00,5.86188,5.86327,5.86102,5.86267,21000000.0
2006-09-14 15:49:00,5.86284,5.86362,5.86146,5.86362,23000000.0
2006-09-14 15:50:00,5.86303,5.86327,5.86184,5.86184,12000000.0
2006-09-14 15:51:00,5.86223,5.86427,5.86186,5.86274,19000000.0
2006-09-14 15:52:00,5.86273,5.86387,5.86247,5.86247,15000000.0
2006-09-14 15:53:00,5.86224,5.86361,5.8622,5.86227,14000000.0
2006-09-14 15:54:00,5.86191,5.86317,5.86141,5.86219,15000000.0
2006-09-14 15:55:00,5.86216,5.86285,5.8613,5.86243,12000000.0
2006-09-14 15:56:00,5.86193,5.86193,5.85965,5.86026,18000000.0
2006-09-14 15:57:00,5.86011,5.86203,5.85997,5.86203,10000000.0
2006-09-14 15:58:00,5.8619,5.8619,5.85905,5.86044,22000000.0
2006-09-14 15:59:00,5.86063,5.86092,5.85918,5.86064,12000000.0
2006-09-14 16:00:00,5.86062,5.86134,5.85945,5.86097,12000000.0
2006-09-14 16:01:00,5.86082,5.86115,5.85887,5.85999,12000000.0
2006-09-14 16:02:00,5.86081,5.86081,5.85939,5.86022,13000000.0
2006-09-14 16:03:00,5.86006,5.86224,5.85982,5.86222,13000000.0
2006-09-14 16:04:00,5.86202,5.86228,5.86106,5.86151,11000000.0
2006-09-14 16:05:00,5.86284,5.86332,5.86185,5.86226,9000000.0
2006-09-14 16:06:00,5.86231,5.86333,5.86197,5.8624,14000000.0
2006-09-14 16:07:00,5.86313,5.86321,5.86165,5.86165,15000000.0
2006-09-14 16:08:00,5.86327,5.86327,5.86205,5.86281,15000000.0
2006-09-14 16:09:00,5.86241,5.86261,5.86157,5.86261,17000000.0
2006-09-14 16:10:00,5.86253,5.86276,5.86037,5.8614,14000000.0
2006-09-14 16:11:00,5.86216,5.86216,5.86031,5.86139,9000000.0
2006-09-14 16:12:00,5.86012,5.86211,5.86003,5.86172,15000000.0
2006-09-14 16:13:00,5.86153,5.86174,5.85993,5.85993,14000000.0
2006-09-14 16:14:00,5.85966,5.86237,5.85966,5.86237,12000000.0
2006-09-14 16:15:00,5.86219,5.86302,5.86114,5.86189,14000000.0
2006-09-14 16:16:00,5.86077,5.86187,5.86077,5.86187,13000000.0
2006-09-14 16:17:00,5.86225,5.86225,5.86092,5.86092,18000000.0
2006-09-14 16:18:00,5.86073,5.86169,5.86002,5.86049,13000000.0
2006-09-14 16:19:00,5.85894,5.85962,5.85781,5.85846,8000000.0
2006-09-14 16:20:00,5.85719,5.85787,5.85574,5.8572,13000000.0
2006-09-14 16:21:00,5.85638,5.85726,5.85492,5.85671,12000000.0
2006-09-14 16:22:00,5.85702,5.85705,5.85592,5.85592,11000000.0
2006-09-14 16:23:00,5.856,5.85784,5.856,5.85784,14000000.0
2006-09-14 16:24:00,5.85751,5.85751,5.85534,5.85703,15000000.0
2006-09-14 16:25:00,5.8557,5.85662,5.85472,5.85504,11000000.0
2006-09-14 16:26:00,5.85381,5.85566,5.85339,5.85558,8000000.0
2006-09-14 16:27:00,5.85361,5.85621,5.85361,5.85621,10000000.0
2006-09-14 16:28:00,5.85581,5.85674,5.85478,5.85674,15000000.0
2006-09-14 16:29:00,5.85657,5.85717,5.85587,5.85661,7000000.0
2006-09-14 16:30:00,5.85652,5.85832,5.85512,5.85832,16000000.0
2006-09-14 16:31:00,5.85801,5.85801,5.85606,5.85665,14000000.0
2006-09-14 16:32:00,5.85629,5.85724,5.85613,5.85722,7000000.0
2006-09-14 16:33:00,5.85774,5.85774,5.85657,5.85772,8000000.0
2006-09-14 16:34:00,5.85812,5.85812,5.85667,5.85693,8000000.0
2006-09-14 16:35:00,5.85776,5.85806,5.85702,5.85722,9000000.0
2006-09-14 16:36:00,5.85847,5.85871,5.85663,5.85758,13000000.0
2006-09-14 16:37:00,5.85782,5.8593,5.85683,5.85683,18000000.0
2006-09-14 16:38:00,5.85789,5.85869,5.85726,5.8583,18000000.0
2006-09-14 16:39:00,5.85837,5.85837,5.85669,5.85756,20000000.0
2006-09-14 16:40:00,5.85772,5.85784,5.85614,5.85739,13000000.0
2006-09-14 16:41:00,5.85635,5.85779,5.85541,5.85572,20000000.0
2006-09-14 16:42:00,5.85683,5.85683,5.85432,5.85517,18000000.0
2006-09-14 16:43:00,5.85662,5.85781,5.85623,5.85781,15000000.0
2006-09-14 16:44:00,5.85789,5.85804,5.85597,5.8571,20000000.0
2006-09-14 16:45:00,5.85788,5.85788,5.85641,5.85749,13000000.0
2006-09-14 16:46:00,5.85729,5.85794,5.85575,5.85722,15000000.0
2006-09-14 16:47:00,5.85575,5.85655,5.85511,5.85552,8000000.0
2006-09-14 16:48:00,5.85613,5.85613,5.85444,5.85552,11000000.0
2006-09-14 16:49:00,5.85501,5.85615,5.8542,5.85442,12000000.0
2006-09-14 16:50:00,5.85558,5.85627,5.85389,5.85573,15000000.0
2006-09-14 16:51:00,5.85558,5.85619,5.85434,5.85434,18000000.0
2006-09-14 16:52:00,5.85522,5.85549,5.85431,5.85519,14000000.0
2006-09-14 16:53:00,5.85411,5.8548,5.85348,5.85417,8000000.0
2006-09-14 16:54:00,5.85481,5.85499,5.85343,5.85465,11000000.0
2006-09-14 16:55:00,5.85347,5.85347,5.8488,5.8498,12000000.0
2006-09-14 16:56:00,5.84868,5.84972,5.84728,5.84728,10000000.0
2006-09-14 16:57:00,5.84788,5.84854,5.84667,5.84743,8000000.0
2006-09-14 16:58:00,5.84755,5.84826,5.8458,5.84645,9000000.0
2006-09-14 16:59:00,5.84625,5.84758,5.84449,5.84547,13000000.0
2006-09-14 17:00:00,5.84594,5.84729,5.84498,5.84729,11000000.0
2006-09-14 17:01:00,5.84639,5.84646,5.84523,5.84547,12000000.0
2006-09-14 17:02:00,5.84561,5.8461,5.84468,5.84521,10000000.0
2006-09-14 17:03:00,5.84491,5.846,5.84447,5.84502,16000000.0
2006-09-14 17:04:00,5.84613,5.84673,5.84565,5.84623,13000000.0
2006-09-14 17:05:00,5.84603,5.84678,5.84447,5.84525,16000000.0
2006-09-14 17:06:00,5.84531,5.84728,5.84479,5.84728,12000000.0
2006-09-14 17:07:00,5.84696,5.8474,5.84624,5.84731,8000000.0
2006-09-14 17:08:00,5.84624,5.84795,5.84547,5.84756,21000000.0
2006-09-14 17:09:00,5.84764,5.84788,5.84635,5.84788,16000000.0
2006-09-14 17:10:00,5.84814,5.8484,5.84738,5.84817,11000000.0
2006-09-14 17:11:00,5.84833,5.84879,5.84783,5.84783,11000000.0
2006-09-14 17:12:00,5.84839,5.84899,5.84753,5.84899,9000000.0
2006-09-14 17:13:00,5.84886,5.84886,5.84717,5.84717,9000000.0
2006-09-14 17:14:00,5.84708,5.8491,5.84708,5.84761,17000000.0
2006-09-14 17:15:00,5.84821,5.84946,5.84764,5.84946,11000000.0
2006-09-14 17:16:00,5.8485,5.85076,5.8485,5.85057,15000000.0
2006-09-14 17:17:00,5.85062,5.85119,5.84959,5.84979,13000000.0
2006-09-14 17:18:00,5.85025,5.85025,5.8482,5.85003,15000000.0
2006-09-14 17:19:00,5.84899,5.8499,5.84861,5.8499,17000000.0
2006-09-14 17:20:00,5.85004,5.85051,5.8492,5.85051,12000000.0
2006-09-14 17:21:00,5.85065,5.85088,5.84839,5.84847,7000000.0
2006-09-14 17:22:00,5.84998,5.85001,5.84856,5.8495,14000000.0
2006-09-14 17:23:00,5.85062,5.85134,5.84935,5.84955,13000000.0
2006-09-14 17:24:00,5.8499,5.85094,5.84974,5.85043,9000000.0
2006-09-14 17:25:00,5.85068,5.85147,5.85021,5.85121,11000000.0
2006-09-14 17:26:00,5.85021,5.85117,5.84908,5.84908,16000000.0
2006-09-14 17:27:00,5.84961,5.85084,5.84934,5.85031,9000000.0
2006-09-14 17:28:00,5.84944,5.85086,5.84883,5.84883,15000000.0
2006-09-14 17:29:00,5.85047,5.85104,5.84954,5.85086,11000000.0
2006-09-14 17:30:00,5.84928,5.8506,5.84917,5.84977,19000000.0
2006-09-14 17:31:00,5.84892,5.84937,5.84825,5.84842,11000000.0
2006-09-14 17:32:00,5.84928,5.85092,5.84905,5.85092,9000000.0
2006-09-14 17:33:00,5.85079,5.85088,5.84947,5.85057,10000000.0
2006-09-14 17:34:00,5.85105,5.85105,5.84943,5.85044,14000000.0
2006-09-14 17:35:00,5.84974,5.85061,5.84917,5.85061,13000000.0
2006-09-14 17:36:00,5.84971,5.85113,5.84968,5.85086,11000000.0
2006-09-14 17:37:00,5.85169,5.85224,5.85018,5.85224,15000000.0
2006-09-14 17:38:00,5.85239,5.85316,5.85122,5.85137,17000000.0
2006-09-14 17:39:00,5.85177,5.8522,5.85117,5.85157,8000000.0
2006-09-14 17:40:00,5.85134,5.8516,5.85064,5.85139,12000000.0
2006-09-14 17:41:00,5.85214,5.85214,5.84973,5.84973,21000000.0
2006-09-14 17:42:00,5.84972,5.85091,5.84898,5.85029,13000000.0
2006-09-14 17:43:00,5.84987,5.85075,5.84893,5.85075,11000000.0
2006-09-14 17:44:00,5.85097,5.85107,5.84983,5.85008,19000000.0
2006-09-14 17:45:00,5.85127,5.85127,5.84911,5.84953,10000000.0
2006-09-14 17:46:00,5.84957,5.85057,5.84848,5.85,13000000.0
2006-09-14 17:47:00,5.84958,5.85005,5.84893,5.84946,9000000.0
2006-09-14 17:48:00,5.84945,5.85099,5.84945,5.85099,14000000.0
2006-09-14 17:49:00,5.84922,5.85052,5.84922,5.85027,14000000.0
2006-09-14 17:50:00,5.85039,5.85058,5.84838,5.84868,17000000.0
2006-09-14 17:51:00,5.84916,5.84916,5.84752,5.84888,13000000.0
2006-09-14 17:52:00,5.84913,5.84942,5.84813,5.84813,24000000.0
2006-09-14 17:53:00,5.8483,5.84972,5.84813,5.84972,16000000.0
2006-09-14 17:54:00,5.85003,5.85089,5.84932,5.85072,16000000.0
2006-09-14 17:55:00,5.85051,5.8506,5.849,5.85004,13000000.0
2006-09-14 17:56:00,5.85035,5.85184,5.84963,5.85161,15000000.0
2006-09-14 17:57:00,5.85149,5.85239,5.85094,5.85163,10000000.0
2006-09-14 17:58:00,5.85159,5.85239,5.85103,5.85239,15000000.0
2006-09-14 17:59:00,5.85178,5.85229,5.85055,5.85229,13000000.0
2006-09-14 18:00:00,5.85106,5.85203,5.85066,5.85161,7000000.0
2006-09-14 18:01:00,5.85111,5.85191,5.85013,5.85085,18000000.0
2006-09-14 18:02:00,5.85082,5.85241,5.85069,5.85213,17000000.0
2006-09-14 18:03:00,5.85176,5.85176,5.85001,5.85085,16000000.0
2006-09-14 18:04:00,5.85075,5.85175,5.85061,5.8512,14000000.0
2006-09-14 18:05:00,5.85083,5.85135,5.8503,5.8503,13000000.0
2006-09-14 18:06:00,5.85055,5.85153,5.85022,5.85055,18000000.0
2006-09-14 18:07:00,5.85071,5.85197,5.84979,5.85024,12000000.0
2006-09-14 18:08:00,5.85049,5.85165,5.85042,5.85042,18000000.0
2006-09-14 18:09:00,5.85026,5.8516,5.85002,5.85103,12000000.0
2006-09-14 18:10:00,5.85088,5.85127,5.85007,5.85056,13000000.0
2006-09-14 18:11:00,5.85063,5.85117,5.85035,5.85117,10000000.0
2006-09-14 18:12:00,5.85155,5.85204,5.8509,5.85156,11000000.0
2006-09-14 18:13:00,5.85214,5.85214,5.85025,5.85057,14000000.0
2006-09-14 18:14:00,5.85026,5.85116,5.84992,5.85112,10000000.0
2006-09-14 18:15:00,5.84955,5.85048,5.84867,5.84867,10000000.0
2006-09-14 18:16:00,5.84845,5.84957,5.84845,5.84931,9000000.0
2006-09-14 18:17:00,5.84761,5.84953,5.84744,5.84913,18000000.0
2006-09-14 18:18:00,5.8494,5.84972,5.84669,5.84756,14000000.0
2006-09-14 18:19:00,5.84808,5.84824,5.84674,5.84808,10000000.0
2006-09-14 18:20:00,5.84837,5.84839,5.84722,5.84839,15000000.0
2006-09-14 18:21:00,5.84726,5.84869,5.84726,5.84824,18000000.0
2006-09-14 18:22:00,5.84816,5.84839,5.84723,5.8475,14000000.0
2006-09-14 18:23:00,5.84772,5.84775,5.8471,5.84716,7000000.0
2006-09-14 18:24:00,5.84759,5.84817,5.84724,5.84759,9000000.0
2006-09-14 18:25:00,5.84856,5.8488,5.84764,5.84783,13000000.0
2006-09-14 18:26:00,5.84767,5.84932,5.84767,5.84874,16000000.0
2006-09-14 18:27:00,5.84863,5.84961,5.84779,5.84923,14000000.0
2006-09-14 18:28:00,5.84911,5.84925,5.84784,5.84864,13000000.0
2006-09-14 18:29:00,5.84822,5.84925,5.84792,5.84925,11000000.0
2006-09-14 18:30:00,5.8495,5.84964,5.84823,5.84855,16000000.0
2006-09-14 18:31:00,5.84829,5.84893,5.84771,5.84833,12000000.0
2006-09-14 18:32:00,5.84868,5.84899,5.84817,5.84847,11000000.0
2006-09-14 18:33:00,5.84824,5.84924,5.84816,5.84867,13000000.0
2006-09-14 18:34:00,5.84854,5.84934,5.84792,5.84801,13000000.0
2006-09-14 18:35:00,5.84844,5.84944,5.84814,5.84919,18000000.0
2006-09-14 18:36:00,5.84944,5.84944,5.84737,5.8486,18000000.0
2006-09-14 18:37:00,5.84864,5.84969,5.84775,5.84826,18000000.0
2006-09-14 18:38:00,5.84827,5.84887,5.84736,5.84887,11000000.0
2006-09-14 18:39:00,5.8487,5.84888,5.8479,5.84836,11000000.0
2006-09-14 18:40:00,5.84816,5.84866,5.84718,5.84807,14000000.0
2006-09-14 18:41:00,5.84833,5.84968,5.84798,5.84875,16000000.0
2006-09-14 18:42:00,5.84957,5.84957,5.84789,5.84873,14000000.0
2006-09-14 18:43:00,5.84922,5.84946,5.84853,5.84924,10000000.0
2006-09-14 18:44:00,5.84858,5.8507,5.84858,5.85059,13000000.0
2006-09-14 18:45:00,5.85185,5.85185,5.8503,5.85101,13000000.0
2006-09-14 18:46:00,5.8509,5.85256,5.85026,5.85212,12000000.0
2006-09-14 18:47:00,5.85238,5.85243,5.85113,5.85242,14000000.0
2006-09-14 18:48:00,5.85244,5.85244,5.85106,5.85137,15000000.0
2006-09-14 18:49:00,5.8512,5.85288,5.8512,5.8527,12000000.0
2006-09-14 18:50:00,5.85188,5.85208,5.851,5.851,9000000.0
2006-09-14 18:51:00,5.85063,5.85197,5.85034,5.85034,17000000.0
2006-09-14 18:52:00,5.85129,5.85228,5.85119,5.85136,9000000.0
2006-09-14 18:53:00,5.85143,5.85257,5.85121,5.85238,14000000.0
2006-09-14 18:54:00,5.85245,5.85375,5.85199,5.85235,14000000.0
2006-09-14 18:55:00,5.85191,5.85323,5.85186,5.85186,10000000.0
2006-09-14 18:56:00,5.85206,5.85276,5.85135,5.8521,16000000.0
2006-09-14 18:57:00,5.85217,5.85321,5.85156,5.85228,17000000.0
2006-09-14 18:58:00,5.85214,5.85258,5.85038,5.85137,14000000.0
2006-09-14 18:59:00,5.85181,5.85218,5.85181,5.85193,14000000.0
2006-09-14 19:00:00,5.85215,5.85223,5.85198,5.85215,15000000.0
2006-09-14 19:01:00,5.85238,5.85336,5.85133,5.85188,15000000.0
2006-09-14 19:02:00,5.85332,5.85365,5.85222,5.85265,14000000.0
2006-09-14 19:03:00,5.85394,5.85409,5.85175,5.85175,14000000.0
2006-09-14 19:04:00,5.85318,5.85354,5.85175,5.85213,12000000.0
2006-09-14 19:05:00,5.85277,5.85381,5.85208,5.85216,15000000.0
2006-09-14 19:06:00,5.85264,5.85312,5.85182,5.85281,16000000.0
2006-09-14 19:07:00,5.85263,5.85337,5.85173,5.85237,20000000.0
2006-09-14 19:08:00,5.85386,5.85396,5.85258,5.8537,8000000.0
2006-09-14 19:09:00,5.85403,5.85439,5.85248,5.85263,17000000.0
2006-09-14 19:10:00,5.85432,5.85432,5.85201,5.85225,9000000.0
2006-09-14 19:11:00,5.85226,5.85326,5.85203,5.85203,16000000.0
2006-09-14 19:12:00,5.85209,5.85283,5.85139,5.85179,13000000.0
2006-09-14 19:13:00,5.85181,5.85273,5.85176,5.85224,10000000.0
2006-09-14 19:14:00,5.85257,5.85494,5.85257,5.85372,20000000.0
2006-09-14 19:15:00,5.85241,5.85296,5.85138,5.8525,12000000.0
2006-09-14 19:16:00,5.85307,5.85337,5.85141,5.85141,8000000.0
2006-09-14 19:17:00,5.85197,5.85323,5.8519,5.85246,18000000.0
2006-09-14 19:18:00,5.85255,5.85376,5.85253,5.85376,11000000.0
2006-09-14 19:19:00,5.85332,5.85369,5.8526,5.8526,12000000.0
2006-09-14 19:20:00,5.85342,5.85342,5.85192,5.85289,14000000.0
2006-09-14 19:21:00,5.85394,5.85403,5.85197,5.85276,13000000.0
2006-09-14 19:22:00,5.85272,5.85378,5.85243,5.85285,12000000.0
2006-09-14 19:23:00,5.8526,5.85344,5.85188,5.85277,14000000.0
2006-09-14 19:24:00,5.85292,5.85292,5.85138,5.85224,19000000.0
2006-09-14 19:25:00,5.85253,5.85287,5.85167,5.85264,8000000.0
2006-09-14 19:26:00,5.85251,5.8528,5.85196,5.85251,7000000.0
2006-09-14 19:27:00,5.85248,5.85267,5.85134,5.85135,20000000.0
2006-09-14 19:28:00,5.85179,5.85318,5.85159,5.85227,17000000.0
2006-09-14 19:29:00,5.8521,5.85296,5.85189,5.85296,10000000.0
2006-09-14 19:30:00,5.85319,5.85361,5.85156,5.85256,15000000.0
2006-09-14 19:31:00,5.85225,5.85263,5.85155,5.85211,11000000.0
2006-09-14 19:32:00,5.85213,5.85292,5.85172,5.85225,9000000.0
2006-09-14 19:33:00,5.85079,5.85281,5.85079,5.85237,14000000.0
2006-09-14 19:34:00,5.8527,5.8527,5.85129,5.85203,17000000.0
2006-09-14 19:35:00,5.85221,5.85244,5.85133,5.85244,8000000.0
2006-09-14 19:36:00,5.85237,5.85237,5.85004,5.8518,15000000.0
2006-09-14 19:37:00,5.85113,5.8512,5.85058,5.85068,8000000.0
2006-09-14 19:38:00,5.85054,5.85144,5.85037,5.85057,15000000.0
2006-09-14 19:39:00,5.85127,5.85154,5.85047,5.85099,17000000.0
2006-09-14 19:40:00,5.85148,5.85159,5.85015,5.85093,16000000.0
2006-09-14 19:41:00,5.85068,5.85107,5.85008,5.85015,11000000.0
2006-09-14 19:42:00,5.85011,5.85102,5.85004,5.85062,15000000.0
2006-09-14 19:43:00,5.85057,5.85165,5.85025,5.85072,14000000.0
2006-09-14 19:44:00,5.85035,5.85148,5.85016,5.8502,14000000.0
2006-09-14 19:45:00,5.85025,5.85126,5.84963,5.85074,15000000.0
2006-09-14 19:46:00,5.85081,5.85144,5.84942,5.85029,15000000.0
2006-09-14 19:47:00,5.85018,5.85104,5.85001,5.85104,16000000.0
2006-09-14 19:48:00,5.85078,5.85124,5.84979,5.85029,16000000.0
2006-09-14 19:49:00,5.85015,5.85104,5.85001,5.85102,8000000.0
2006-09-14 19:50:00,5.85082,5.85102,5.85023,5.85027,9000000.0
2006-09-14 19:51:00,5.85101,5.8512,5.85007,5.85007,19000000.0
2006-09-14 19:52:00,5.8505,5.85134,5.85032,5.85059,11000000.0
2006-09-14 19:53:00,5.85051,5.85168,5.84999,5.8511,14000000.0
2006-09-14 19:54:00,5.85098,5.85177,5.85027,5.85156,18000000.0
2006-09-14 19:55:00,5.85124,5.85126,5.84981,5.84981,13000000.0
2006-09-14 19:56:00,5.84979,5.85128,5.84979,5.85034,10000000.0
2006-09-14 19:57:00,5.85012,5.85197,5.85012,5.85197,16000000.0
2006-09-14 19:58:00,5.85087,5.85155,5.8504,5.85136,15000000.0
2006-09-14 19:59:00,5.85028,5.85113,5.84995,5.85048,14000000.0
2006-09-14 20:00:00,5.8496,5.8506,5.8495,5.85013,11000000.0
2006-09-14 20:01:00,5.84964,5.85007,5.84962,5.84994,24000000.0
2006-09-14 20:02:00,5.84986,5.85021,5.84966,5.84966,11000000.0
2006-09-14 20:03:00,5.84905,5.85085,5.84862,5.84862,11000000.0
2006-09-14 20:04:00,5.84897,5.85124,5.84897,5.85124,10000000.0
2006-09-14 20:05:00,5.85161,5.85196,5.8503,5.85045,17000000.0
2006-09-14 20:06:00,5.85015,5.8511,5.85002,5.85046,10000000.0
2006-09-14 20:07:00,5.8501,5.85177,5.8501,5.85097,14000000.0
2006-09-14 20:08:00,5.85159,5.85195,5.85027,5.8507,13000000.0
2006-09-14 20:09:00,5.8521,5.85234,5.85008,5.85027,11000000.0
2006-09-14 20:10:00,5.85077,5.85197,5.85077,5.85145,11000000.0
2006-09-14 20:11:00,5.85005,5.85143,5.85005,5.85035,9000000.0
2006-09-14 20:12:00,5.85056,5.85198,5.85056,5.85107,16000000.0
2006-09-14 20:13:00,5.85092,5.85407,5.85091,5.85101,11000000.0
2006-09-14 20:14:00,5.85061,5.85138,5.85015,5.85121,19000000.0
2006-09-14 20:15:00,5.85173,5.8522,5.85094,5.85094,13000000.0
2006-09-14 20:16:00,5.85236,5.85236,5.85098,5.85098,15000000.0
2006-09-14 20:17:00,5.85105,5.85158,5.84988,5.85009,8000000.0
2006-09-14 20:18:00,5.85061,5.85153,5.85009,5.85015,14000000.0
2006-09-14 20:19:00,5.8515,5.85206,5.85112,5.85159,14000000.0
2006-09-14 20:20:00,5.85198,5.85217,5.85076,5.85131,12000000.0
2006-09-14 20:21:00,5.85088,5.85187,5.85066,5.85177,9000000.0
2006-09-14 20:22:00,5.85192,5.85216,5.85077,5.85077,17000000.0
2006-09-14 20:23:00,5.85205,5.85231,5.85106,5.85152,11000000.0
2006-09-14 20:24:00,5.85197,5.85308,5.85101,5.85146,16000000.0
2006-09-14 20:25:00,5.85181,5.85195,5.85109,5.8516,11000000.0
2006-09-14 20:26:00,5.85193,5.85266,5.8517,5.85179,8000000.0
2006-09-14 20:27:00,5.8518,5.85364,5.8517,5.85262,13000000.0
2006-09-14 20:28:00,5.85255,5.85329,5.85177,5.85263,15000000.0
2006-09-14 20:29:00,5.85283,5.85382,5.85231,5.8526,16000000.0
2006-09-14 20:30:00,5.85289,5.85391,5.85247,5.85316,8000000.0
2006-09-14 20:31:00,5.8534,5.85392,5.85263,5.85389,18000000.0
2006-09-14 20:32:00,5.85462,5.85462,5.85335,5.85393,7000000.0
2006-09-14 20:33:00,5.85412,5.85441,5.85276,5.85276,13000000.0
2006-09-14 20:34:00,5.85305,5.85404,5.85208,5.85208,13000000.0
2006-09-14 20:35:00,5.85374,5.85374,5.85267,5.85309,9000000.0
2006-09-14 20:36:00,5.8531,5.85442,5.85272,5.85393,17000000.0
2006-09-14 20:37:00,5.85426,5.85426,5.85249,5.85249,14000000.0
2006-09-14 20:38:00,5.85204,5.85367,5.85204,5.85319,16000000.0
2006-09-14 20:39:00,5.85404,5.85452,5.8529,5.8529,14000000.0
2006-09-14 20:40:00,5.85283,5.85289,5.85252,5.85289,17000000.0
2006-09-14 20:41:00,5.85338,5.85508,5.85338,5.85402,16000000.0
2006-09-14 20:42:00,5.85428,5.85646,5.85428,5.85452,22000000.0
2006-09-14 20:43:00,5.85521,5.85686,5.85505,5.85505,18000000.0
2006-09-14 20:44:00,5.85559,5.85667,5.85539,5.85602,16000000.0
2006-09-14 20:45:00,5.85591,5.85592,5.85509,5.85509,8000000.0
2006-09-14 20:46:00,5.85652,5.85732,5.85539,5.85694,19000000.0
2006-09-14 20:47:00,5.85602,5.85612,5.85518,5.85546,12000000.0
2006-09-14 20:48:00,5.85612,5.85622,5.8546,5.8546,9000000.0
2006-09-14 20:49:00,5.85506,5.85631,5.85506,5.85577,19000000.0
2006-09-14 20:50:00,5.85479,5.85631,5.85474,5.855,15000000.0
2006-09-14 20:51:00,5.85555,5.85621,5.85493,5.85621,9000000.0
2006-09-14 20:52:00,5.85647,5.85647,5.85529,5.85562,11000000.0
2006-09-14 20:53:00,5.85505,5.85505,5.85445,5.85462,15000000.0
2006-09-14 20:54:00,5.85615,5.85689,5.85575,5.85633,12000000.0
2006-09-14 20:55:00,5.85683,5.85708,5.85518,5.85664,18000000.0
2006-09-14 20:56:00,5.85692,5.85703,5.85567,5.85625,12000000.0
2006-09-14 20:57:00,5.85618,5.85718,5.8555,5.85658,13000000.0
2006-09-14 20:58:00,5.85637,5.85703,5.85588,5.85703,11000000.0
2006-09-14 20:59:00,5.85697,5.85789,5.85663,5.85764,11000000.0
2006-09-14 21:00:00,5.85776,5.85862,5.8567,5.85792,17000000.0
2006-09-14 21:01:00,5.85786,5.85786,5.85629,5.85732,10000000.0
2006-09-14 21:02:00,5.85786,5.858,5.85626,5.85654,8000000.0
2006-09-14 21:03:00,5.85651,5.85651,5.85574,5.85574,19000000.0
2006-09-14 21:04:00,5.85592,5.85691,5.85537,5.85552,18000000.0
2006-09-14 21:05:00,5.85547,5.8556,5.85475,5.85504,14000000.0
2006-09-14 21:06:00,5.85539,5.85697,5.85537,5.85618,12000000.0
2006-09-14 21:07:00,5.85645,5.85706,5.85599,5.85706,10000000.0
2006-09-14 21:08:00,5.857,5.85758,5.85662,5.85675,14000000.0
2006-09-14 21:09:00,5.85599,5.8565,5.85552,5.8565,16000000.0
2006-09-14 21:10:00,5.85685,5.85685,5.85496,5.85541,15000000.0
2006-09-14 21:11:00,5.8553,5.85678,5.8553,5.85613,13000000.0
2006-09-14 21:12:00,5.857,5.857,5.85534,5.85534,10000000.0
2006-09-14 21:13:00,5.85502,5.85648,5.85462,5.85575,14000000.0
2006-09-14 21:14:00,5.85555,5.85602,5.85484,5.85484,10000000.0
2006-09-14 21:15:00,5.85479,5.85489,5.85463,5.8547,15000000.0
2006-09-14 21:16:00,5.85482,5.85628,5.85474,5.85533,11000000.0
2006-09-14 21:17:00,5.85515,5.85578,5.85483,5.85483,13000000.0
2006-09-14 21:18:00,5.85537,5.8557,5.85435,5.85447,17000000.0
2006-09-14 21:19:00,5.85407,5.85407,5.85355,5.85389,12000000.0
2006-09-14 21:20:00,5.85378,5.85491,5.85377,5.85471,14000000.0
2006-09-14 21:21:00,5.85519,5.8555,5.85442,5.85459,11000000.0
2006-09-14 21:22:00,5.85543,5.85591,5.85445,5.85505,9000000.0
2006-09-14 21:23:00,5.85497,5.85514,5.854,5.854,7000000.0
2006-09-14 21:24:00,5.85395,5.85559,5.85378,5.85378,11000000.0
2006-09-14 21:25:00,5.8545,5.85583,5.8545,5.85559,7000000.0
2006-09-14 21:26:00,5.8555,5.85555,5.85439,5.85546,13000000.0
2006-09-14 21:27:00,5.85625,5.85625,5.85463,5.85622,11000000.0
2006-09-14 21:28:00,5.85541,5.85647,5.8549,5.8549,15000000.0
2006-09-14 21:29:00,5.855,5.85568,5.85472,5.85499,12000000.0
2006-09-14 21:30:00,5.85431,5.85543,5.85431,5.8549,10000000.0
2006-09-14 21:31:00,5.85523,5.85615,5.85463,5.85463,10000000.0
2006-09-14 21:32:00,5.85403,5.85427,5.854,5.85416,12000000.0
2006-09-14 21:33:00,5.854,5.85632,5.854,5.85486,19000000.0
2006-09-14 21:34:00,5.8543,5.85482,5.8538,5.85398,8000000.0
2006-09-14 21:35:00,5.85426,5.85494,5.8536,5.85403,20000000.0
2006-09-14 21:36:00,5.854,5.85478,5.85326,5.85366,19000000.0
2006-09-14 21:37:00,5.85418,5.85546,5.85396,5.8548,19000000.0
2006-09-14 21:38:00,5.85456,5.85532,5.85425,5.85488,13000000.0
2006-09-14 21:39:00,5.85455,5.85566,5.85376,5.85449,17000000.0
2006-09-14 21:40:00,5.8541,5.85491,5.85369,5.85426,7000000.0
2006-09-14 21:41:00,5.85415,5.85466,5.85356,5.85416,11000000.0
2006-09-14 21:42:00,5.85415,5.85545,5.85403,5.85426,18000000.0
2006-09-14 21:43:00,5.85395,5.85489,5.8535,5.85409,13000000.0
2006-09-14 21:44:00,5.8539,5.85484,5.85306,5.854,16000000.0
2006-09-14 21:45:00,5.85452,5.85501,5.85288,5.85496,11000000.0
2006-09-14 21:46:00,5.8545,5.85473,5.85322,5.85322,13000000.0
2006-09-14 21:47:00,5.85371,5.85422,5.85321,5.85411,13000000.0
2006-09-14 21:48:00,5.8544,5.85463,5.85321,5.85365,17000000.0
2006-09-14 21:49:00,5.85403,5.85477,5.85342,5.85477,8000000.0
2006-09-14 21:50:00,5.85421,5.85468,5.85351,5.85377,11000000.0
2006-09-14 21:51:00,5.85509,5.85515,5.85408,5.8543,13000000.0
2006-09-14 21:52:00,5.85429,5.85505,5.85409,5.85436,13000000.0
2006-09-14 21:53:00,5.85441,5.8558,5.85441,5.85521,14000000.0
2006-09-14 21:54:00,5.8554,5.85554,5.85379,5.85402,11000000.0
2006-09-14 21:55:00,5.85416,5.85541,5.85416,5.85456,17000000.0
2006-09-14 21:56:00,5.85445,5.85448,5.85425,5.85445,12000000.0
2006-09-14 21:57:00,5.85449,5.85518,5.85411,5.85411,16000000.0
2006-09-14 21:58:00,5.85512,5.85512,5.85373,5.85426,9000000.0
2006-09-14 21:59:00,5.85498,5.85519,5.85399,5.85486,18000000.0
2006-09-14 22:00:00,5.8541,5.85509,5.8534,5.8534,13000000.0
2006-09-14 22:01:00,5.85391,5.85541,5.85391,5.85497,11000000.0
2006-09-14 22:02:00,5.85516,5.85516,5.85304,5.85304,17000000.0
2006-09-14 22:03:00,5.85323,5.85533,5.85323,5.85533,23000000.0
2006-09-14 22:04:00,5.8565,5.85695,5.85556,5.85563,15000000.0
2006-09-14 22:05:00,5.85646,5.85687,5.85544,5.85544,14000000.0
2006-09-14 22:06:00,5.85539,5.85691,5.85539,5.85591,15000000.0
2006-09-14 22:07:00,5.85534,5.85621,5.85508,5.85546,9000000.0
2006-09-14 22:08:00,5.8558,5.85734,5.85488,5.85734,18000000.0
2006-09-14 22:09:00,5.85572,5.85706,5.8556,5.8559,11000000.0
2006-09-14 22:10:00,5.8573,5.8575,5.85639,5.85664,7000000.0
2006-09-14 22:11:00,5.85696,5.85771,5.85694,5.85732,8000000.0
2006-09-14 22:12:00,5.85809,5.85859,5.85712,5.85774,16000000.0
2006-09-14 22:13:00,5.85736,5.85757,5.85678,5.8568,24000000.0
2006-09-14 22:14:00,5.85666,5.85673,5.85625,5.85625,9000000.0
2006-09-14 22:15:00,5.8561,5.8561,5.85502,5.85605,10000000.0
2006-09-14 22:16:00,5.85629,5.85629,5.85548,5.85584,13000000.0
2006-09-14 22:17:00,5.85735,5.85952,5.85709,5.85892,20000000.0
2006-09-14 22:18:00,5.85904,5.85904,5.85776,5.85831,11000000.0
2006-09-14 22:19:00,5.85763,5.85885,5.85746,5.85759,15000000.0
2006-09-14 22:20:00,5.85838,5.85908,5.85759,5.85759,16000000.0
2006-09-14 22:21:00,5.85793,5.85945,5.85785,5.85785,12000000.0
2006-09-14 22:22:00,5.85819,5.85897,5.85802,5.85838,14000000.0
2006-09-14 22:23:00,5.85893,5.85967,5.85808,5.85855,11000000.0
2006-09-14 22:24:00,5.85878,5.85972,5.85816,5.85868,16000000.0
2006-09-14 22:25:00,5.85797,5.85841,5.85749,5.85829,14000000.0
2006-09-14 22:26:00,5.8586,5.85903,5.85723,5.8587,10000000.0
2006-09-14 22:27:00,5.85804,5.85879,5.85707,5.8576,14000000.0
2006-09-14 22:28:00,5.85823,5.85881,5.85747,5.85805,12000000.0
2006-09-14 22:29:00,5.85775,5.85868,5.85736,5.85776,13000000.0
2006-09-14 22:30:00,5.85789,5.8581,5.85717,5.85717,8000000.0
2006-09-14 22:31:00,5.85709,5.859,5.85709,5.85817,11000000.0
2006-09-14 22:32:00,5.85805,5.85805,5.85676,5.85735,20000000.0
2006-09-14 22:33:00,5.85764,5.85858,5.85754,5.85755,11000000.0
2006-09-14 22:34:00,5.85783,5.85852,5.85763,5.85763,10000000.0
2006-09-14 22:35:00,5.85752,5.85825,5.85704,5.85825,13000000.0
2006-09-14 22:36:00,5.85859,5.85895,5.8575,5.8575,9000000.0
2006-09-14 22:37:00,5.85744,5.859,5.85744,5.85888,13000000.0
2006-09-14 22:38:00,5.85825,5.85917,5.85794,5.85852,9000000.0
2006-09-14 22:39:00,5.85814,5.85894,5.85797,5.85816,12000000.0
2006-09-14 22:40:00,5.85818,5.85912,5.85727,5.85727,9000000.0
2006-09-14 22:41:00,5.85718,5.85897,5.85692,5.85858,14000000.0
2006-09-14 22:42:00,5.85768,5.85768,5.85611,5.85613,13000000.0
2006-09-14 22:43:00,5.85805,5.85809,5.85681,5.85681,12000000.0
2006-09-14 22:44:00,5.85655,5.85735,5.85612,5.85665,15000000.0
2006-09-14 22:45:00,5.85721,5.85739,5.85617,5.85623,13000000.0
2006-09-14 22:46:00,5.85653,5.85727,5.85609,5.85727,14000000.0
2006-09-14 22:47:00,5.85761,5.85761,5.85589,5.85706,15000000.0
2006-09-14 22:48:00,5.85663,5.85769,5.85636,5.85769,13000000.0
2006-09-14 22:49:00,5.8573,5.85756,5.85623,5.85623,13000000.0
2006-09-14 22:50:00,5.85615,5.85774,5.85615,5.85772,15000000.0
2006-09-14 22:51:00,5.85653,5.85734,5.85604,5.85604,14000000.0
2006-09-14 22:52:00,5.85606,5.85606,5.85583,5.85599,9000000.0
2006-09-14 22:53:00,5.85638,5.85748,5.85638,5.85748,15000000.0
2006-09-14 22:54:00,5.85691,5.85802,5.85624,5.85701,17000000.0
2006-09-14 22:55:00,5.85728,5.85861,5.85701,5.85816,16000000.0
2006-09-14 22:56:00,5.85811,5.86189,5.85716,5.86189,13000000.0
2006-09-14 22:57:00,5.8604,5.8604,5.85769,5.85903,8000000.0
2006-09-14 22:58:00,5.85935,5.85935,5.85738,5.85752,8000000.0
2006-09-14 22:59:00,5.85635,5.8579,5.85635,5.85673,19000000.0
2006-09-14 23:00:00,5.85809,5.85817,5.8563,5.85637,10000000.0
2006-09-14 23:01:00,5.85629,5.85788,5.85629,5.85788,7000000.0
2006-09-14 23:02:00,5.85772,5.85772,5.85625,5.85625,15000000.0
2006-09-14 23:03:00,5.8563,5.8574,5.8563,5.85693,17000000.0
2006-09-14 23:04:00,5.85707,5.85818,5.85699,5.85699,19000000.0
2006-09-14 23:05:00,5.85778,5.85942,5.8574,5.8574,9000000.0
2006-09-14 23:06:00,5.85748,5.86176,5.85748,5.86176,12000000.0
2006-09-14 23:07:00,5.86202,5.86202,5.85772,5.85772,14000000.0
2006-09-14 23:08:00,5.85761,5.86047,5.85761,5.8579,16000000.0
2006-09-14 23:09:00,5.85725,5.85799,5.85665,5.85665,9000000.0
2006-09-14 23:10:00,5.85715,5.86092,5.85669,5.86092,12000000.0
2006-09-14 23:11:00,5.86079,5.86079,5.8571,5.86066,14000000.0
2006-09-14 23:12:00,5.86009,5.86015,5.85848,5.8589,7000000.0
2006-09-14 23:13:00,5.85826,5.85961,5.85749,5.85947,14000000.0
2006-09-14 23:14:00,5.86043,5.86043,5.85816,5.8582,19000000.0
2006-09-14 23:15:00,5.85803,5.85961,5.85803,5.85845,13000000.0
2006-09-14 23:16:00,5.85845,5.86128,5.85805,5.86128,15000000.0
2006-09-14 23:17:00,5.86168,5.86168,5.85782,5.85782,11000000.0
2006-09-14 23:18:00,5.85806,5.85869,5.85736,5.85736,12000000.0
2006-09-14 23:19:00,5.85711,5.85859,5.85711,5.85859,14000000.0
2006-09-14 23:20:00,5.85842,5.85842,5.85722,5.85786,19000000.0
2006-09-14 23:21:00,5.8581,5.85864,5.85672,5.85703,7000000.0
2006-09-14 23:22:00,5.85806,5.85827,5.857,5.857,15000000.0
2006-09-14 23:23:00,5.85802,5.85804,5.857,5.857,11000000.0
2006-09-14 23:24:00,5.85707,5.85854,5.85707,5.85776,14000000.0
2006-09-14 23:25:00,5.85762,5.8584,5.85743,5.8584,11000000.0
2006-09-14 23:26:00,5.85872,5.85872,5.85712,5.85713,14000000.0
2006-09-14 23:27:00,5.85684,5.85787,5.85684,5.85756,11000000.0
2006-09-14 23:28:00,5.85691,5.85691,5.85477,5.85477,12000000.0
2006-09-14 23:29:00,5.85537,5.85648,5.85521,5.85648,16000000.0
2006-09-14 23:30:00,5.85653,5.85812,5.85587,5.85812,20000000.0
2006-09-14 23:31:00,5.85798,5.85866,5.85702,5.85866,11000000.0
2006-09-14 23:32:00,5.8582,5.8582,5.85688,5.85754,16000000.0
2006-09-14 23:33:00,5.85691,5.85786,5.8564,5.8564,12000000.0
2006-09-14 23:34:00,5.85632,5.85632,5.85599,5.85599,13000000.0
2006-09-14 23:35:00,5.85655,5.85829,5.85655,5.85688,9000000.0
2006-09-14 23:36:00,5.85701,5.85708,5.8569,5.85701,9000000.0
2006-09-14 23:37:00,5.85747,5.8583,5.85745,5.85801,14000000.0
2006-09-14 23:38:00,5.85784,5.85841,5.85718,5.85742,13000000.0
2006-09-14 23:39:00,5.8576,5.85844,5.85734,5.85844,17000000.0
2006-09-14 23:40:00,5.85841,5.85841,5.85651,5.85651,12000000.0
2006-09-14 23:41:00,5.8564,5.85753,5.8561,5.85618,17000000.0
2006-09-14 23:42:00,5.85598,5.85785,5.85441,5.85753,22000000.0
2006-09-14 23:43:00,5.85803,5.85839,5.85682,5.85682,15000000.0
2006-09-14 23:44:00,5.85664,5.85851,5.85664,5.85809,14000000.0
2006-09-14 23:45:00,5.85827,5.85827,5.8565,5.8565,20000000.0
2006-09-14 23:46:00,5.85625,5.85798,5.85431,5.85699,14000000.0
2006-09-14 23:47:00,5.85796,5.85832,5.85721,5.85721,10000000.0
2006-09-14 23:48:00,5.85676,5.85721,5.85676,5.85701,18000000.0
2006-09-14 23:49:00,5.85701,5.85716,5.85692,5.85704,14000000.0
2006-09-14 23:50:00,5.85768,5.85894,5.85741,5.85741,13000000.0
2006-09-14 23:51:00,5.85738,5.85832,5.85704,5.85704,8000000.0
2006-09-14 23:52:00,5.85726,5.8578,5.85654,5.85654,16000000.0
2006-09-14 23:53:00,5.85665,5.85671,5.85644,5.85666,18000000.0
2006-09-14 23:54:00,5.85695,5.85828,5.85695,5.85735,12000000.0
2006-09-14 23:55:00,5.85718,5.85796,5.85683,5.85693,19000000.0
2006-09-14 23:56:00,5.85719,5.85796,5.85614,5.85614,14000000.0
2006-09-14 23:57:00,5.85645,5.85778,5.85619,5.85671,16000000.0
2006-09-14 23:58:00,5.8566,5.85784,5.85625,5.85664,13000000.0
2006-09-14 23:59:00,5.85461,5.85461,5.85273,5.85273,14000000.0
2006-09-15 00:00:00,5.85268,5.85355,5.85268,5.85297,17000000.0
2006-09-15 00:01:00,5.8532,5.85378,5.8532,5.85376,12000000.0
2006-09-15 00:02:00,5.85429,5.85624,5.85429,5.85624,15000000.0
2006-09-15 00:03:00,5.85819,5.85819,5.85673,5.85673,14000000.0
2006-09-15 00:04:00,5.85607,5.85736,5.85467,5.85558,12000000.0
2006-09-15 00:05:00,5.85542,5.85733,5.85425,5.85733,12000000.0
2006-09-15 00:06:00,5.85768,5.85819,5.8537,5.85673,12000000.0
2006-09-15 00:07:00,5.85754,5.85754,5.8525,5.8525,11000000.0
2006-09-15 00:08:00,5.8519,5.85224,5.85184,5.85213,15000000.0
2006-09-15 00:09:00,5.85369,5.8583,5.85369,5.8583,12000000.0
2006-09-15 00:10:00,5.8582,5.85912,5.85739,5.85739,19000000.0
2006-09-15 00:11:00,5.85754,5.85874,5.85712,5.85712,8000000.0
2006-09-15 00:12:00,5.85798,5.85859,5.85676,5.85676,9000000.0
2006-09-15 00:13:00,5.85686,5.85852,5.85686,5.85806,13000000.0
2006-09-15 00:14:00,5.85846,5.85971,5.85814,5.85907,14000000.0
2006-09-15 00:15:00,5.85885,5.85885,5.8575,5.8575,12000000.0
2006-09-15 00:16:00,5.85764,5.85935,5.85764,5.85879,12000000.0
2006-09-15 00:17:00,5.85871,5.85891,5.85767,5.85832,10000000.0
2006-09-15 00:18:00,5.85822,5.85913,5.85612,5.85808,19000000.0
2006-09-15 00:19:00,5.85753,5.85761,5.85577,5.85577,12000000.0
2006-09-15 00:20:00,5.85565,5.85675,5.85565,5.85669,11000000.0
2006-09-15 00:21:00,5.85783,5.85885,5.85744,5.85885,14000000.0
2006-09-15 00:22:00,5.859,5.859,5.85736,5.8578,13000000.0
2006-09-15 00:23:00,5.85828,5.85876,5.85766,5.85876,13000000.0
2006-09-15 00:24:00,5.85885,5.85885,5.85817,5.85821,9000000.0
2006-09-15 00:25:00,5.85798,5.85867,5.85798,5.85867,13000000.0
2006-09-15 00:26:00,5.85845,5.85871,5.85845,5.85846,14000000.0
2006-09-15 00:27:00,5.85945,5.85949,5.85924,5.85926,15000000.0
2006-09-15 00:28:00,5.85932,5.85947,5.85924,5.85924,7000000.0
2006-09-15 00:29:00,5.85945,5.85947,5.85925,5.85935,17000000.0
2006-09-15 00:30:00,5.85866,5.85866,5.85755,5.85807,9000000.0
2006-09-15 00:31:00,5.85834,5.85852,5.85698,5.85735,13000000.0
2006-09-15 00:32:00,5.85778,5.85818,5.85738,5.85738,8000000.0
2006-09-15 00:33:00,5.85716,5.85822,5.85716,5.85755,19000000.0
2006-09-15 00:34:00,5.85791,5.85853,5.8575,5.85789,15000000.0
2006-09-15 00:35:00,5.85745,5.85811,5.85683,5.85687,12000000.0
2006-09-15 00:36:00,5.85762,5.85852,5.85741,5.85758,15000000.0
2006-09-15 00:37:00,5.85888,5.85888,5.85713,5.85719,15000000.0
2006-09-15 00:38:00,5.85669,5.85695,5.85661,5.85695,18000000.0
2006-09-15 00:39:00,5.85738,5.8582,5.85688,5.85795,20000000.0
2006-09-15 00:40:00,5.85672,5.85832,5.85672,5.85733,10000000.0
2006-09-15 00:41:00,5.85718,5.85718,5.85669,5.85682,9000000.0
2006-09-15 00:42:00,5.85659,5.85667,5.85646,5.85667,16000000.0
2006-09-15 00:43:00,5.85724,5.85833,5.85722,5.85722,16000000.0
2006-09-15 00:44:00,5.8568,5.8568,5.85654,5.85654,10000000.0
2006-09-15 00:45:00,5.85671,5.85671,5.8564,5.85657,16000000.0
2006-09-15 00:46:00,5.85662,5.85678,5.85648,5.8566,12000000.0
2006-09-15 00:47:00,5.8567,5.8567,5.8564,5.8567,8000000.0
2006-09-15 00:48:00,5.85671,5.85671,5.85642,5.8565,16000000.0
2006-09-15 00:49:00,5.85656,5.85669,5.85638,5.85657,11000000.0
2006-09-15 00:50:00,5.85712,5.85811,5.85709,5.85709,9000000.0
2006-09-15 00:51:00,5.85688,5.85696,5.85669,5.85685,9000000.0
2006-09-15 00:52:00,5.85727,5.85783,5.85708,5.85708,18000000.0
2006-09-15 00:53:00,5.85847,5.85862,5.85717,5.85733,12000000.0
2006-09-15 00:54:00,5.85704,5.8571,5.85677,5.85689,12000000.0
2006-09-15 00:55:00,5.85703,5.85703,5.85679,5.85683,11000000.0
2006-09-15 00:56:00,5.85732,5.85848,5.85732,5.85824,14000000.0
2006-09-15 00:57:00,5.8578,5.85894,5.85765,5.85765,15000000.0
2006-09-15 00:58:00,5.85767,5.8581,5.85763,5.85792,9000000.0
2006-09-15 00:59:00,5.8582,5.85833,5.85805,5.85806,17000000.0
2006-09-15 01:00:00,5.85788,5.85855,5.85778,5.85855,12000000.0
2006-09-15 01:01:00,5.85887,5.85888,5.85812,5.85812,15000000.0
2006-09-15 01:02:00,5.85815,5.85915,5.85791,5.85915,10000000.0
2006-09-15 01:03:00,5.85824,5.85884,5.85751,5.85879,13000000.0
2006-09-15 01:04:00,5.85874,5.85975,5.85843,5.85849,13000000.0
2006-09-15 01:05:00,5.85819,5.85983,5.85817,5.85937,13000000.0
2006-09-15 01:06:00,5.85935,5.85968,5.85802,5.85855,12000000.0
2006-09-15 01:07:00,5.85864,5.85884,5.85802,5.85802,13000000.0
2006-09-15 01:08:00,5.85791,5.85964,5.85791,5.85902,15000000.0
2006-09-15 01:09:00,5.85906,5.85974,5.85842,5.85842,17000000.0
2006-09-15 01:10:00,5.85792,5.85816,5.85756,5.85756,10000000.0
2006-09-15 01:11:00,5.85792,5.85958,5.85792,5.85878,11000000.0
2006-09-15 01:12:00,5.8587,5.85899,5.858,5.85827,10000000.0
2006-09-15 01:13:00,5.85846,5.85886,5.85777,5.85856,11000000.0
2006-09-15 01:14:00,5.85858,5.85938,5.85802,5.85813,13000000.0
2006-09-15 01:15:00,5.85763,5.85826,5.85761,5.85761,9000000.0
2006-09-15 01:16:00,5.85759,5.859,5.85759,5.85817,12000000.0
2006-09-15 01:17:00,5.8572,5.85809,5.85718,5.85807,11000000.0
2006-09-15 01:18:00,5.85781,5.85855,5.85738,5.85755,12000000.0
2006-09-15 01:19:00,5.85749,5.859,5.85715,5.859,19000000.0
2006-09-15 01:20:00,5.85834,5.85912,5.85755,5.85789,11000000.0
2006-09-15 01:21:00,5.85766,5.85854,5.85728,5.85792,12000000.0
2006-09-15 01:22:00,5.85784,5.85863,5.8572,5.85828,9000000.0
2006-09-15 01:23:00,5.858,5.85859,5.85683,5.85683,13000000.0
2006-09-15 01:24:00,5.85674,5.85804,5.85671,5.85728,14000000.0
2006-09-15 01:25:00,5.85719,5.85847,5.85701,5.85765,11000000.0
2006-09-15 01:26:00,5.85723,5.85756,5.85723,5.85736,10000000.0
2006-09-15 01:27:00,5.85736,5.85807,5.85665,5.85707,17000000.0
2006-09-15 01:28:00,5.85721,5.8584,5.85721,5.85771,13000000.0
2006-09-15 01:29:00,5.85759,5.85819,5.857,5.85731,19000000.0
2006-09-15 01:30:00,5.85714,5.8572,5.85692,5.85708,15000000.0
2006-09-15 01:31:00,5.85706,5.85721,5.85691,5.85721,15000000.0
2006-09-15 01:32:00,5.85735,5.85822,5.85683,5.85721,12000000.0
2006-09-15 01:33:00,5.85703,5.85805,5.85693,5.85693,8000000.0
2006-09-15 01:34:00,5.85733,5.85859,5.8567,5.85719,18000000.0
2006-09-15 01:35:00,5.85701,5.85777,5.85697,5.8571,12000000.0
2006-09-15 01:36:00,5.85712,5.8579,5.85686,5.85708,16000000.0
2006-09-15 01:37:00,5.85704,5.85928,5.85687,5.85727,15000000.0
2006-09-15 01:38:00,5.85729,5.85777,5.85716,5.85737,18000000.0
2006-09-15 01:39:00,5.85699,5.85811,5.85674,5.85757,10000000.0
2006-09-15 01:40:00,5.85747,5.85747,5.85691,5.85691,11000000.0
2006-09-15 01:41:00,5.85723,5.85819,5.85723,5.8577,16000000.0
2006-09-15 01:42:00,5.85848,5.85853,5.85698,5.8574,14000000.0
2006-09-15 01:43:00,5.85713,5.85722,5.85662,5.85662,16000000.0
2006-09-15 01:44:00,5.85674,5.85834,5.85674,5.85735,15000000.0
2006-09-15 01:45:00,5.85746,5.85754,5.85724,5.85754,16000000.0
2006-09-15 01:46:00,5.85723,5.85755,5.85723,5.85726,9000000.0
2006-09-15 01:47:00,5.85761,5.8579,5.85664,5.85664,17000000.0
2006-09-15 01:48:00,5.85673,5.85787,5.85628,5.8566,16000000.0
2006-09-15 01:49:00,5.85778,5.85795,5.85664,5.85762,10000000.0
2006-09-15 01:50:00,5.85669,5.85794,5.85663,5.85723,11000000.0
2006-09-15 01:51:00,5.85741,5.85837,5.85715,5.85735,12000000.0
2006-09-15 01:52:00,5.85751,5.85862,5.85735,5.85785,12000000.0
2006-09-15 01:53:00,5.85799,5.8589,5.85741,5.85795,18000000.0
2006-09-15 01:54:00,5.85718,5.85822,5.85679,5.85813,14000000.0
2006-09-15 01:55:00,5.85689,5.85823,5.85689,5.85756,18000000.0
2006-09-15 01:56:00,5.85781,5.85851,5.85729,5.85729,8000000.0
2006-09-15 01:57:00,5.85698,5.85822,5.85697,5.85821,13000000.0
2006-09-15 01:58:00,5.85802,5.85802,5.85676,5.85676,11000000.0
2006-09-15 01:59:00,5.85802,5.85844,5.85747,5.85766,11000000.0
2006-09-15 02:00:00,5.8565,5.85787,5.8565,5.85732,16000000.0
2006-09-15 02:01:00,5.85678,5.85866,5.85678,5.85737,21000000.0
2006-09-15 02:02:00,5.85733,5.85868,5.85733,5.85868,10000000.0
2006-09-15 02:03:00,5.85902,5.85908,5.85825,5.85825,8000000.0
2006-09-15 02:04:00,5.85764,5.85764,5.85709,5.85718,14000000.0
2006-09-15 02:05:00,5.85757,5.85872,5.85757,5.85757,14000000.0
2006-09-15 02:06:00,5.85796,5.85882,5.85728,5.85822,15000000.0
2006-09-15 02:07:00,5.85789,5.85819,5.85693,5.85762,10000000.0
2006-09-15 02:08:00,5.85783,5.85876,5.85739,5.858,16000000.0
2006-09-15 02:09:00,5.8579,5.85857,5.85739,5.85827,18000000.0
2006-09-15 02:10:00,5.85832,5.85862,5.85725,5.85812,16000000.0
2006-09-15 02:11:00,5.85794,5.85884,5.85777,5.85823,14000000.0
2006-09-15 02:12:00,5.85809,5.85852,5.85775,5.85786,10000000.0
2006-09-15 02:13:00,5.8576,5.85894,5.85747,5.85813,15000000.0
2006-09-15 02:14:00,5.85776,5.85829,5.85764,5.85764,19000000.0
2006-09-15 02:15:00,5.85813,5.85952,5.85793,5.85856,12000000.0
2006-09-15 02:16:00,5.858,5.85824,5.85783,5.858,18000000.0
2006-09-15 02:17:00,5.85806,5.85909,5.85775,5.85819,14000000.0
2006-09-15 02:18:00,5.85735,5.85762,5.85733,5.85762,12000000.0
2006-09-15 02:19:00,5.85759,5.85868,5.85758,5.85785,14000000.0
2006-09-15 02:20:00,5.85777,5.85779,5.85671,5.85727,13000000.0
2006-09-15 02:21:00,5.85719,5.85724,5.85659,5.85659,15000000.0
2006-09-15 02:22:00,5.85688,5.85776,5.85661,5.85687,13000000.0
2006-09-15 02:23:00,5.8571,5.8585,5.85666,5.85732,16000000.0
2006-09-15 02:24:00,5.85711,5.85711,5.85652,5.85652,17000000.0
2006-09-15 02:25:00,5.85722,5.85835,5.85678,5.85817,10000000.0
2006-09-15 02:26:00,5.85755,5.85823,5.85702,5.85776,13000000.0
2006-09-15 02:27:00,5.85723,5.85778,5.85689,5.85708,7000000.0
2006-09-15 02:28:00,5.85672,5.85731,5.85656,5.85656,9000000.0
2006-09-15 02:29:00,5.8566,5.85669,5.85644,5.85658,20000000.0
2006-09-15 02:30:00,5.85705,5.8584,5.85705,5.85777,11000000.0
2006-09-15 02:31:00,5.85797,5.85841,5.85736,5.85823,9000000.0
2006-09-15 02:32:00,5.8578,5.85854,5.85707,5.8576,13000000.0
2006-09-15 02:33:00,5.85868,5.85875,5.85708,5.85823,14000000.0
2006-09-15 02:34:00,5.85691,5.85736,5.85666,5.85688,17000000.0
2006-09-15 02:35:00,5.85649,5.85676,5.85644,5.85654,15000000.0
2006-09-15 02:36:00,5.85663,5.85663,5.85641,5.85656,14000000.0
2006-09-15 02:37:00,5.85665,5.85669,5.85642,5.85657,13000000.0
2006-09-15 02:38:00,5.85696,5.85891,5.85696,5.85794,14000000.0
2006-09-15 02:39:00,5.85804,5.85871,5.85797,5.85805,15000000.0
2006-09-15 02:40:00,5.85791,5.85808,5.85782,5.85803,12000000.0
2006-09-15 02:41:00,5.85863,5.85979,5.85826,5.85924,13000000.0
2006-09-15 02:42:00,5.85848,5.85962,5.8574,5.8582,16000000.0
2006-09-15 02:43:00,5.85885,5.85932,5.85774,5.8587,18000000.0
2006-09-15 02:44:00,5.85755,5.85919,5.8572,5.8577,10000000.0
2006-09-15 02:45:00,5.85764,5.85915,5.85764,5.85808,14000000.0
2006-09-15 02:46:00,5.85793,5.85886,5.85771,5.85821,18000000.0
2006-09-15 02:47:00,5.85827,5.85928,5.85733,5.85832,17000000.0
2006-09-15 02:48:00,5.85858,5.85934,5.85822,5.85834,7000000.0
2006-09-15 02:49:00,5.85885,5.85959,5.85823,5.85863,13000000.0
2006-09-15 02:50:00,5.85901,5.85987,5.85865,5.85929,14000000.0
2006-09-15 02:51:00,5.86007,5.86067,5.85944,5.85944,15000000.0
2006-09-15 02:52:00,5.8592,5.86018,5.85863,5.85934,15000000.0
2006-09-15 02:53:00,5.85892,5.86078,5.85892,5.85982,9000000.0
2006-09-15 02:54:00,5.85979,5.86098,5.85895,5.85972,13000000.0
2006-09-15 02:55:00,5.85958,5.85958,5.8585,5.85897,11000000.0
2006-09-15 02:56:00,5.8594,5.85962,5.85792,5.85792,18000000.0
2006-09-15 02:57:00,5.85854,5.8596,5.85839,5.85839,13000000.0
2006-09-15 02:58:00,5.8577,5.85871,5.8574,5.85857,9000000.0
2006-09-15 02:59:00,5.85882,5.85992,5.85882,5.85934,14000000.0
2006-09-15 03:00:00,5.85902,5.85926,5.85816,5.8585,11000000.0
2006-09-15 03:01:00,5.85915,5.85981,5.85845,5.85933,11000000.0
2006-09-15 03:02:00,5.8593,5.85992,5.85814,5.85858,11000000.0
2006-09-15 03:03:00,5.85865,5.85961,5.85838,5.85838,23000000.0
2006-09-15 03:04:00,5.8586,5.85956,5.85843,5.85919,11000000.0
2006-09-15 03:05:00,5.85895,5.85982,5.85818,5.85818,17000000.0
2006-09-15 03:06:00,5.85793,5.85793,5.85768,5.85793,9000000.0
2006-09-15 03:07:00,5.85819,5.85955,5.85816,5.85823,15000000.0
2006-09-15 03:08:00,5.85916,5.85984,5.85851,5.8594,12000000.0
2006-09-15 03:09:00,5.85899,5.86018,5.85818,5.8587,15000000.0
2006-09-15 03:10:00,5.85923,5.85965,5.858,5.85853,19000000.0
2006-09-15 03:11:00,5.85885,5.85993,5.85863,5.859,15000000.0
2006-09-15 03:12:00,5.85889,5.86006,5.85889,5.85931,18000000.0
2006-09-15 03:13:00,5.85896,5.85991,5.85842,5.85958,18000000.0
2006-09-15 03:14:00,5.85909,5.86033,5.85909,5.85968,10000000.0
2006-09-15 03:15:00,5.85957,5.86108,5.85957,5.86088,7000000.0
2006-09-15 03:16:00,5.86119,5.86119,5.85976,5.86063,8000000.0
2006-09-15 03:17:00,5.86044,5.8605,5.85916,5.85992,10000000.0
2006-09-15 03:18:00,5.86016,5.86081,5.85981,5.86033,15000000.0
2006-09-15 03:19:00,5.86042,5.86088,5.85949,5.86007,10000000.0
2006-09-15 03:20:00,5.86001,5.86087,5.85939,5.85939,16000000.0
2006-09-15 03:21:00,5.85909,5.8611,5.85909,5.85993,11000000.0
2006-09-15 03:22:00,5.85991,5.86036,5.85936,5.86003,10000000.0
2006-09-15 03:23:00,5.85981,5.86071,5.85949,5.86008,12000000.0
2006-09-15 03:24:00,5.86,5.86056,5.85936,5.85936,13000000.0
2006-09-15 03:25:00,5.85921,5.8596,5.85902,5.85907,11000000.0
2006-09-15 03:26:00,5.85891,5.85891,5.85864,5.85866,13000000.0
2006-09-15 03:27:00,5.85888,5.85897,5.85877,5.85896,14000000.0
2006-09-15 03:28:00,5.8594,5.86072,5.85908,5.85914,18000000.0
2006-09-15 03:29:00,5.85947,5.8604,5.85947,5.85964,15000000.0
2006-09-15 03:30:00,5.85885,5.85898,5.85864,5.85864,10000000.0
2006-09-15 03:31:00,5.85899,5.86038,5.85899,5.85917,13000000.0
2006-09-15 03:32:00,5.85908,5.85941,5.85901,5.85936,16000000.0
2006-09-15 03:33:00,5.8595,5.86112,5.8595,5.86049,13000000.0
2006-09-15 03:34:00,5.86043,5.86099,5.85891,5.85891,16000000.0
2006-09-15 03:35:00,5.85898,5.8599,5.85891,5.8599,10000000.0
2006-09-15 03:36:00,5.86062,5.8607,5.85973,5.85992,11000000.0
2006-09-15 03:37:00,5.86003,5.86053,5.85978,5.86008,13000000.0
2006-09-15 03:38:00,5.86011,5.86123,5.86011,5.86016,13000000.0
2006-09-15 03:39:00,5.86014,5.8608,5.86001,5.86022,13000000.0
2006-09-15 03:40:00,5.861,5.861,5.85901,5.86009,12000000.0
2006-09-15 03:41:00,5.85991,5.86078,5.85949,5.85949,16000000.0
2006-09-15 03:42:00,5.8595,5.86044,5.85919,5.85978,21000000.0
2006-09-15 03:43:00,5.85945,5.8595,5.85921,5.85938,18000000.0
2006-09-15 03:44:00,5.85988,5.86118,5.85904,5.85963,15000000.0
2006-09-15 03:45:00,5.85949,5.86014,5.85906,5.85906,9000000.0
2006-09-15 03:46:00,5.86045,5.86045,5.85968,5.85988,8000000.0
2006-09-15 03:47:00,5.85973,5.86005,5.85966,5.86005,11000000.0
2006-09-15 03:48:00,5.8604,5.86046,5.85964,5.85973,9000000.0
2006-09-15 03:49:00,5.85936,5.85966,5.85829,5.85909,16000000.0
2006-09-15 03:50:00,5.85995,5.86018,5.859,5.85952,19000000.0
2006-09-15 03:51:00,5.85944,5.86005,5.85897,5.85993,9000000.0
2006-09-15 03:52:00,5.85894,5.86061,5.85887,5.85937,19000000.0
2006-09-15 03:53:00,5.86005,5.86055,5.85932,5.85932,10000000.0
2006-09-15 03:54:00,5.85861,5.8605,5.85861,5.86007,17000000.0
2006-09-15 03:55:00,5.86026,5.86068,5.85944,5.86068,16000000.0
2006-09-15 03:56:00,5.85913,5.86012,5.85913,5.8597,7000000.0
2006-09-15 03:57:00,5.85976,5.85977,5.85954,5.85957,11000000.0
2006-09-15 03:58:00,5.8597,5.85979,5.8595,5.85962,12000000.0
2006-09-15 03:59:00,5.86018,5.8613,5.85982,5.85982,17000000.0
2006-09-15 04:00:00,5.85914,5.85961,5.85914,5.85957,12000000.0
2006-09-15 04:01:00,5.85948,5.85978,5.85941,5.85972,16000000.0
2006-09-15 04:02:00,5.85956,5.85986,5.85956,5.85964,14000000.0
2006-09-15 04:03:00,5.85954,5.85972,5.85943,5.85964,12000000.0
2006-09-15 04:04:00,5.85964,5.85986,5.85955,5.85973,16000000.0
2006-09-15 04:05:00,5.85977,5.8598,5.85945,5.8598,13000000.0
2006-09-15 04:06:00,5.85965,5.86054,5.85911,5.85911,16000000.0
2006-09-15 04:07:00,5.85897,5.85985,5.85897,5.85898,13000000.0
2006-09-15 04:08:00,5.85931,5.86007,5.85884,5.85895,14000000.0
2006-09-15 04:09:00,5.85929,5.86018,5.8587,5.85879,10000000.0
2006-09-15 04:10:00,5.85954,5.86048,5.85886,5.8597,12000000.0
2006-09-15 04:11:00,5.85956,5.85964,5.85885,5.85885,14000000.0
2006-09-15 04:12:00,5.8594,5.86087,5.8594,5.85974,19000000.0
2006-09-15 04:13:00,5.85977,5.8607,5.859,5.85914,20000000.0
2006-09-15 04:14:00,5.85898,5.85955,5.85857,5.85911,12000000.0
2006-09-15 04:15:00,5.85961,5.86058,5.85961,5.86004,8000000.0
2006-09-15 04:16:00,5.85983,5.8604,5.8593,5.8604,13000000.0
2006-09-15 04:17:00,5.85973,5.86069,5.85902,5.85937,15000000.0
2006-09-15 04:18:00,5.8596,5.86062,5.85939,5.85974,9000000.0
2006-09-15 04:19:00,5.85936,5.86066,5.85879,5.86066,12000000.0
2006-09-15 04:20:00,5.86014,5.86053,5.85926,5.85949,9000000.0
2006-09-15 04:21:00,5.85936,5.86016,5.85892,5.85892,17000000.0
2006-09-15 04:22:00,5.85934,5.86017,5.85903,5.86013,14000000.0
2006-09-15 04:23:00,5.86005,5.86005,5.85834,5.85834,10000000.0
2006-09-15 04:24:00,5.85825,5.85853,5.85825,5.85833,12000000.0
2006-09-15 04:25:00,5.85843,5.85845,5.8582,5.85845,10000000.0
2006-09-15 04:26:00,5.85903,5.86021,5.85869,5.85869,7000000.0
2006-09-15 04:27:00,5.85957,5.86008,5.85893,5.85989,15000000.0
2006-09-15 04:28:00,5.86089,5.86106,5.85928,5.85945,7000000.0
2006-09-15 04:29:00,5.85926,5.85926,5.85864,5.85864,14000000.0
2006-09-15 04:30:00,5.85892,5.85987,5.85892,5.85927,11000000.0
2006-09-15 04:31:00,5.85928,5.86017,5.85807,5.85872,15000000.0
2006-09-15 04:32:00,5.86008,5.86016,5.85859,5.85874,17000000.0
2006-09-15 04:33:00,5.85863,5.85998,5.85863,5.85926,14000000.0
2006-09-15 04:34:00,5.85901,5.85942,5.85854,5.85941,9000000.0
2006-09-15 04:35:00,5.85938,5.86,5.8589,5.86,12000000.0
2006-09-15 04:36:00,5.85937,5.85954,5.85815,5.85815,12000000.0
2006-09-15 04:37:00,5.85863,5.85977,5.85845,5.85977,12000000.0
2006-09-15 04:38:00,5.85945,5.86026,5.8592,5.85957,11000000.0
2006-09-15 04:39:00,5.85984,5.86044,5.85939,5.85942,17000000.0
2006-09-15 04:40:00,5.85921,5.85943,5.85916,5.85916,9000000.0
2006-09-15 04:41:00,5.85914,5.86014,5.85876,5.85957,10000000.0
2006-09-15 04:42:00,5.85964,5.85967,5.85907,5.85907,8000000.0
2006-09-15 04:43:00,5.85881,5.86001,5.85881,5.85929,18000000.0
2006-09-15 04:44:00,5.85917,5.85985,5.8588,5.85902,9000000.0
2006-09-15 04:45:00,5.85931,5.85997,5.85884,5.85949,9000000.0
2006-09-15 04:46:00,5.85936,5.85936,5.85884,5.85892,16000000.0
2006-09-15 04:47:00,5.85892,5.85907,5.85878,5.85878,12000000.0
2006-09-15 04:48:00,5.85876,5.85907,5.85876,5.85885,10000000.0
2006-09-15 04:49:00,5.85899,5.85974,5.85841,5.85894,16000000.0
2006-09-15 04:50:00,5.86001,5.86053,5.85931,5.8596,16000000.0
2006-09-15 04:51:00,5.85976,5.85982,5.85957,5.85957,20000000.0
2006-09-15 04:52:00,5.85941,5.85941,5.85852,5.85858,13000000.0
2006-09-15 04:53:00,5.85907,5.85907,5.85851,5.85851,11000000.0
2006-09-15 04:54:00,5.85902,5.85964,5.85883,5.85949,11000000.0
2006-09-15 04:55:00,5.85924,5.85932,5.85859,5.85859,12000000.0
2006-09-15 04:56:00,5.85827,5.85839,5.85817,5.85836,16000000.0
2006-09-15 04:57:00,5.8589,5.85938,5.85826,5.85836,7000000.0
2006-09-15 04:58:00,5.85808,5.8597,5.85768,5.85875,13000000.0
2006-09-15 04:59:00,5.85915,5.86029,5.85874,5.85909,17000000.0
2006-09-15 05:00:00,5.85898,5.85924,5.85836,5.85913,10000000.0
2006-09-15 05:01:00,5.85887,5.85887,5.85797,5.85812,13000000.0
2006-09-15 05:02:00,5.85825,5.85989,5.85812,5.85901,18000000.0
2006-09-15 05:03:00,5.85957,5.85963,5.85871,5.85923,9000000.0
2006-09-15 05:04:00,5.85921,5.85957,5.85841,5.85841,12000000.0
2006-09-15 05:05:00,5.85872,5.85977,5.85858,5.85977,10000000.0
2006-09-15 05:06:00,5.85937,5.85954,5.85832,5.85874,20000000.0
2006-09-15 05:07:00,5.85859,5.85859,5.85783,5.85801,10000000.0
2006-09-15 05:08:00,5.85783,5.85821,5.85783,5.85802,17000000.0
2006-09-15 05:09:00,5.85797,5.85811,5.8578,5.85811,15000000.0
2006-09-15 05:10:00,5.85799,5.85805,5.85782,5.85795,10000000.0
2006-09-15 05:11:00,5.85821,5.85927,5.85805,5.8587,16000000.0
2006-09-15 05:12:00,5.85913,5.85987,5.85746,5.85746,7000000.0
2006-09-15 05:13:00,5.85768,5.85937,5.85768,5.85852,12000000.0
2006-09-15 05:14:00,5.85845,5.85922,5.85834,5.8585,14000000.0
2006-09-15 05:15:00,5.85822,5.859,5.85748,5.85787,16000000.0
2006-09-15 05:16:00,5.85862,5.85914,5.85738,5.85839,15000000.0
2006-09-15 05:17:00,5.85847,5.85847,5.85769,5.85772,10000000.0
2006-09-15 05:18:00,5.85794,5.85908,5.85771,5.85842,13000000.0
2006-09-15 05:19:00,5.85853,5.85858,5.85712,5.85737,13000000.0
2006-09-15 05:20:00,5.857,5.857,5.8566,5.85677,20000000.0
2006-09-15 05:21:00,5.85675,5.8568,5.85657,5.85676,9000000.0
2006-09-15 05:22:00,5.85659,5.85678,5.85646,5.85646,17000000.0
2006-09-15 05:23:00,5.85676,5.85774,5.85676,5.85743,14000000.0
2006-09-15 05:24:00,5.85782,5.85794,5.85627,5.85627,19000000.0
2006-09-15 05:25:00,5.85638,5.85783,5.85638,5.85714,13000000.0
2006-09-15 05:26:00,5.85703,5.858,5.85677,5.85677,13000000.0
2006-09-15 05:27:00,5.85657,5.85657,5.85598,5.85598,13000000.0
2006-09-15 05:28:00,5.8561,5.8561,5.85579,5.85596,10000000.0
2006-09-15 05:29:00,5.8566,5.85721,5.85612,5.85721,17000000.0
2006-09-15 05:30:00,5.85784,5.85799,5.85659,5.85659,21000000.0
2006-09-15 05:31:00,5.8568,5.85717,5.85587,5.85588,13000000.0
2006-09-15 05:32:00,5.85639,5.85644,5.85555,5.85571,16000000.0
2006-09-15 05:33:00,5.85591,5.8577,5.85591,5.85651,13000000.0
2006-09-15 05:34:00,5.85635,5.8581,5.85635,5.85786,13000000.0
2006-09-15 05:35:00,5.85727,5.85778,5.85674,5.85739,14000000.0
2006-09-15 05:36:00,5.85734,5.85796,5.85658,5.85663,18000000.0
2006-09-15 05:37:00,5.85727,5.85809,5.85658,5.85658,12000000.0
2006-09-15 05:38:00,5.85666,5.8578,5.85661,5.85705,13000000.0
2006-09-15 05:39:00,5.85594,5.85656,5.85594,5.85652,21000000.0
2006-09-15 05:40:00,5.85687,5.858,5.85662,5.8569,14000000.0
2006-09-15 05:41:00,5.85775,5.85779,5.85666,5.85738,13000000.0
2006-09-15 05:42:00,5.85702,5.85702,5.85622,5.85622,8000000.0
2006-09-15 05:43:00,5.85608,5.85619,5.85595,5.85608,13000000.0
2006-09-15 05:44:00,5.85606,5.85619,5.85593,5.85603,13000000.0
2006-09-15 05:45:00,5.85635,5.85742,5.8562,5.85626,24000000.0
2006-09-15 05:46:00,5.85618,5.85699,5.85618,5.85677,14000000.0
2006-09-15 05:47:00,5.85651,5.85651,5.85614,5.85638,11000000.0
2006-09-15 05:48:00,5.85657,5.85738,5.85637,5.85637,18000000.0
2006-09-15 05:49:00,5.85585,5.85737,5.85585,5.85717,10000000.0
2006-09-15 05:50:00,5.85738,5.85741,5.8569,5.85699,10000000.0
2006-09-15 05:51:00,5.85716,5.85773,5.8571,5.85729,11000000.0
2006-09-15 05:52:00,5.85639,5.8584,5.85639,5.85763,19000000.0
2006-09-15 05:53:00,5.858,5.85867,5.85705,5.85826,15000000.0
2006-09-15 05:54:00,5.85824,5.85866,5.85737,5.85737,7000000.0
2006-09-15 05:55:00,5.85731,5.85879,5.85654,5.85821,12000000.0
2006-09-15 05:56:00,5.85778,5.85778,5.8571,5.8571,16000000.0
2006-09-15 05:57:00,5.85693,5.85706,5.85672,5.85672,11000000.0
2006-09-15 05:58:00,5.85682,5.8576,5.85682,5.8575,22000000.0
2006-09-15 05:59:00,5.85766,5.85788,5.85763,5.85784,9000000.0
2006-09-15 06:00:00,5.85759,5.85762,5.85696,5.85696,17000000.0
2006-09-15 06:01:00,5.85753,5.85977,5.85753,5.85901,18000000.0
2006-09-15 06:02:00,5.85821,5.8587,5.85715,5.8584,18000000.0
2006-09-15 06:03:00,5.85702,5.85906,5.85702,5.85768,16000000.0
2006-09-15 06:04:00,5.85869,5.85873,5.85767,5.85833,8000000.0
2006-09-15 06:05:00,5.85761,5.85817,5.85674,5.85754,10000000.0
2006-09-15 06:06:00,5.85649,5.85799,5.85599,5.85654,27000000.0
2006-09-15 06:07:00,5.85729,5.85801,5.85647,5.85679,17000000.0
2006-09-15 06:08:00,5.85621,5.85621,5.8555,5.8555,14000000.0
2006-09-15 06:09:00,5.85587,5.85795,5.85587,5.85641,13000000.0
2006-09-15 06:10:00,5.85599,5.85768,5.85599,5.85737,14000000.0
2006-09-15 06:11:00,5.85693,5.85773,5.85643,5.85643,16000000.0
2006-09-15 06:12:00,5.85655,5.85758,5.85655,5.85655,17000000.0
2006-09-15 06:13:00,5.85663,5.85807,5.85653,5.85658,14000000.0
2006-09-15 06:14:00,5.85793,5.85891,5.85758,5.858,12000000.0
2006-09-15 06:15:00,5.85766,5.85896,5.85718,5.85825,13000000.0
2006-09-15 06:16:00,5.85755,5.85883,5.85736,5.85777,14000000.0
2006-09-15 06:17:00,5.85786,5.85848,5.85703,5.85768,11000000.0
2006-09-15 06:18:00,5.8581,5.8581,5.85688,5.85724,12000000.0
2006-09-15 06:19:00,5.85723,5.85839,5.85687,5.85839,19000000.0
2006-09-15 06:20:00,5.85773,5.85846,5.85704,5.85769,11000000.0
2006-09-15 06:21:00,5.85719,5.85799,5.8571,5.85715,9000000.0
2006-09-15 06:22:00,5.85762,5.85801,5.85659,5.85801,22000000.0
2006-09-15 06:23:00,5.85881,5.85881,5.85839,5.85845,18000000.0
2006-09-15 06:24:00,5.85836,5.85836,5.85707,5.85795,8000000.0
2006-09-15 06:25:00,5.858,5.85849,5.85705,5.85816,9000000.0
2006-09-15 06:26:00,5.85768,5.8577,5.85687,5.85687,13000000.0
2006-09-15 06:27:00,5.85681,5.85701,5.85668,5.85686,15000000.0
2006-09-15 06:28:00,5.8569,5.85697,5.85674,5.85693,18000000.0
2006-09-15 06:29:00,5.85722,5.85825,5.85696,5.85707,16000000.0
2006-09-15 06:30:00,5.85823,5.85887,5.85728,5.85887,10000000.0
2006-09-15 06:31:00,5.85821,5.85821,5.85673,5.85695,13000000.0
2006-09-15 06:32:00,5.8576,5.85798,5.85645,5.85645,10000000.0
2006-09-15 06:33:00,5.85573,5.85734,5.85567,5.85628,10000000.0
2006-09-15 06:34:00,5.85547,5.85554,5.85528,5.85532,15000000.0
2006-09-15 06:35:00,5.85548,5.85783,5.85548,5.85715,13000000.0
2006-09-15 06:36:00,5.85663,5.85857,5.85658,5.85826,23000000.0
2006-09-15 06:37:00,5.85852,5.85852,5.85674,5.85707,11000000.0
2006-09-15 06:38:00,5.85826,5.85852,5.85672,5.85696,17000000.0
2006-09-15 06:39:00,5.85631,5.85645,5.85619,5.85619,8000000.0
2006-09-15 06:40:00,5.85663,5.8575,5.85663,5.8575,15000000.0
2006-09-15 06:41:00,5.85677,5.85739,5.85588,5.85644,15000000.0
2006-09-15 06:42:00,5.85635,5.85699,5.85556,5.85627,16000000.0
2006-09-15 06:43:00,5.85747,5.85747,5.85544,5.85619,12000000.0
2006-09-15 06:44:00,5.8562,5.85686,5.85525,5.85562,13000000.0
2006-09-15 06:45:00,5.85545,5.85753,5.85545,5.85753,14000000.0
2006-09-15 06:46:00,5.85693,5.85727,5.85606,5.85632,12000000.0
2006-09-15 06:47:00,5.85587,5.85614,5.85587,5.85614,11000000.0
2006-09-15 06:48:00,5.8561,5.85695,5.85552,5.85671,15000000.0
2006-09-15 06:49:00,5.85639,5.85693,5.8552,5.85607,17000000.0
2006-09-15 06:50:00,5.8567,5.85686,5.85515,5.85567,13000000.0
2006-09-15 06:51:00,5.85584,5.85658,5.8557,5.85639,8000000.0
2006-09-15 06:52:00,5.85522,5.85626,5.85463,5.85515,14000000.0
2006-09-15 06:53:00,5.85605,5.85752,5.85548,5.85618,13000000.0
2006-09-15 06:54:00,5.8563,5.8563,5.85509,5.85551,8000000.0
2006-09-15 06:55:00,5.85572,5.85593,5.85567,5.8559,10000000.0
2006-09-15 06:56:00,5.85583,5.85601,5.85569,5.8559,11000000.0
2006-09-15 06:57:00,5.85568,5.85654,5.85511,5.85578,17000000.0
2006-09-15 06:58:00,5.85594,5.85638,5.85513,5.85553,12000000.0
2006-09-15 06:59:00,5.85529,5.85674,5.85504,5.85674,14000000.0
2006-09-15 07:00:00,5.85664,5.85697,5.85594,5.85661,11000000.0
2006-09-15 07:01:00,5.85593,5.85665,5.85532,5.85532,10000000.0
2006-09-15 07:02:00,5.856,5.85737,5.85579,5.85712,14000000.0
2006-09-15 07:03:00,5.85743,5.85743,5.85536,5.85536,7000000.0
2006-09-15 07:04:00,5.85529,5.8569,5.85524,5.85656,16000000.0
2006-09-15 07:05:00,5.85684,5.85711,5.85681,5.85711,15000000.0
2006-09-15 07:06:00,5.85695,5.85709,5.85688,5.85688,16000000.0
2006-09-15 07:07:00,5.85701,5.85713,5.85687,5.85699,12000000.0
2006-09-15 07:08:00,5.85649,5.85699,5.85589,5.85689,8000000.0
2006-09-15 07:09:00,5.8569,5.85711,5.85682,5.85687,8000000.0
2006-09-15 07:10:00,5.85705,5.85711,5.85681,5.85691,16000000.0
2006-09-15 07:11:00,5.85699,5.85704,5.85673,5.85702,17000000.0
2006-09-15 07:12:00,5.85711,5.85711,5.85681,5.85685,20000000.0
2006-09-15 07:13:00,5.85712,5.85712,5.85682,5.85712,18000000.0
2006-09-15 07:14:00,5.85702,5.85711,5.85686,5.85711,11000000.0
2006-09-15 07:15:00,5.8571,5.8571,5.85678,5.85702,18000000.0
2006-09-15 07:16:00,5.85685,5.85709,5.85679,5.8569,18000000.0
2006-09-15 07:17:00,5.85689,5.85718,5.85686,5.8569,12000000.0
2006-09-15 07:18:00,5.85672,5.85703,5.85512,5.85569,18000000.0
2006-09-15 07:19:00,5.85607,5.85662,5.85546,5.85653,14000000.0
2006-09-15 07:20:00,5.85685,5.85713,5.85673,5.85704,18000000.0
2006-09-15 07:21:00,5.85709,5.85722,5.85694,5.85715,13000000.0
2006-09-15 07:22:00,5.85721,5.85721,5.85692,5.85695,14000000.0
2006-09-15 07:23:00,5.85708,5.85719,5.85695,5.85695,15000000.0
2006-09-15 07:24:00,5.857,5.8572,5.85692,5.85696,16000000.0
2006-09-15 07:25:00,5.85717,5.85722,5.85694,5.85696,15000000.0
2006-09-15 07:26:00,5.85679,5.85711,5.85541,5.85632,13000000.0
2006-09-15 07:27:00,5.85612,5.85629,5.85522,5.85609,12000000.0
2006-09-15 07:28:00,5.85661,5.85675,5.85652,5.85654,22000000.0
2006-09-15 07:29:00,5.85646,5.85666,5.85635,5.85655,16000000.0
2006-09-15 07:30:00,5.85603,5.85657,5.8548,5.85497,14000000.0
2006-09-15 07:31:00,5.85463,5.85654,5.85463,5.85543,13000000.0
2006-09-15 07:32:00,5.85583,5.85599,5.85497,5.85574,9000000.0
2006-09-15 07:33:00,5.85512,5.85635,5.85512,5.85635,7000000.0
2006-09-15 07:34:00,5.85661,5.85675,5.85645,5.85645,18000000.0
2006-09-15 07:35:00,5.85654,5.85726,5.85624,5.85651,9000000.0
2006-09-15 07:36:00,5.85616,5.8571,5.85616,5.8571,13000000.0
2006-09-15 07:37:00,5.85686,5.85717,5.85686,5.85717,11000000.0
2006-09-15 07:38:00,5.85686,5.8573,5.85686,5.8571,11000000.0
2006-09-15 07:39:00,5.85704,5.85731,5.85701,5.85716,19000000.0
2006-09-15 07:40:00,5.85697,5.85723,5.8569,5.85694,11000000.0
2006-09-15 07:41:00,5.85685,5.85758,5.85626,5.8573,7000000.0
2006-09-15 07:42:00,5.85674,5.86122,5.85648,5.86122,13000000.0
2006-09-15 07:43:00,5.85819,5.86263,5.85819,5.85976,14000000.0
2006-09-15 07:44:00,5.85849,5.85849,5.85653,5.85653,10000000.0
2006-09-15 07:45:00,5.85602,5.85682,5.85567,5.85621,8000000.0
2006-09-15 07:46:00,5.8561,5.85689,5.8561,5.85659,13000000.0
2006-09-15 07:47:00,5.85717,5.85742,5.85645,5.85645,15000000.0
2006-09-15 07:48:00,5.85618,5.8571,5.85565,5.85578,13000000.0
2006-09-15 07:49:00,5.85603,5.85631,5.85414,5.85414,10000000.0
2006-09-15 07:50:00,5.85315,5.85375,5.85142,5.85162,17000000.0
2006-09-15 07:51:00,5.85157,5.85282,5.8513,5.85173,16000000.0
2006-09-15 07:52:00,5.85202,5.85368,5.85197,5.8533,13000000.0
2006-09-15 07:53:00,5.85418,5.85418,5.85179,5.85245,10000000.0
2006-09-15 07:54:00,5.85168,5.85363,5.85158,5.85363,11000000.0
2006-09-15 07:55:00,5.85319,5.85319,5.85096,5.85154,12000000.0
2006-09-15 07:56:00,5.8532,5.85321,5.85168,5.85206,13000000.0
2006-09-15 07:57:00,5.85255,5.853,5.85212,5.85273,8000000.0
2006-09-15 07:58:00,5.85181,5.8532,5.85181,5.85188,14000000.0
2006-09-15 07:59:00,5.85161,5.85364,5.85161,5.85192,15000000.0
2006-09-15 08:00:00,5.85197,5.85223,5.85109,5.85109,10000000.0
2006-09-15 08:01:00,5.85223,5.8524,5.85121,5.8524,13000000.0
2006-09-15 08:02:00,5.85226,5.85376,5.85226,5.85306,14000000.0
2006-09-15 08:03:00,5.85243,5.85396,5.85243,5.85396,12000000.0
2006-09-15 08:04:00,5.85392,5.85416,5.85314,5.85336,16000000.0
2006-09-15 08:05:00,5.85286,5.85418,5.85274,5.85274,14000000.0
2006-09-15 08:06:00,5.85429,5.85475,5.85313,5.85459,19000000.0
2006-09-15 08:07:00,5.85465,5.85465,5.85321,5.85377,19000000.0
2006-09-15 08:08:00,5.85426,5.85426,5.85328,5.85376,11000000.0
2006-09-15 08:09:00,5.85433,5.85443,5.85337,5.85383,10000000.0
2006-09-15 08:10:00,5.85377,5.85448,5.85272,5.85344,16000000.0
2006-09-15 08:11:00,5.85332,5.85456,5.85332,5.85416,9000000.0
2006-09-15 08:12:00,5.85446,5.85482,5.85388,5.85388,10000000.0
2006-09-15 08:13:00,5.85362,5.85532,5.85362,5.8547,11000000.0
2006-09-15 08:14:00,5.85448,5.85516,5.85365,5.85369,12000000.0
2006-09-15 08:15:00,5.8544,5.8552,5.85364,5.85371,15000000.0
2006-09-15 08:16:00,5.85396,5.85545,5.85396,5.8549,14000000.0
2006-09-15 08:17:00,5.85436,5.85604,5.85436,5.85566,10000000.0
2006-09-15 08:18:00,5.85549,5.85566,5.85447,5.8554,9000000.0
2006-09-15 08:19:00,5.85521,5.85564,5.85403,5.85477,11000000.0
2006-09-15 08:20:00,5.85584,5.85584,5.85332,5.85411,11000000.0
2006-09-15 08:21:00,5.8544,5.8552,5.85434,5.85503,20000000.0
2006-09-15 08:22:00,5.85469,5.85494,5.85366,5.85366,8000000.0
2006-09-15 08:23:00,5.85497,5.85554,5.8543,5.85554,12000000.0
2006-09-15 08:24:00,5.85547,5.8556,5.8541,5.8541,13000000.0
2006-09-15 08:25:00,5.85533,5.85646,5.85507,5.85607,12000000.0
2006-09-15 08:26:00,5.85562,5.856,5.85483,5.85483,13000000.0
2006-09-15 08:27:00,5.85495,5.85631,5.85495,5.85606,11000000.0
2006-09-15 08:28:00,5.85637,5.85699,5.85582,5.85637,8000000.0
2006-09-15 08:29:00,5.85646,5.85686,5.85558,5.85627,12000000.0
2006-09-15 08:30:00,5.8558,5.85703,5.85548,5.85587,11000000.0
2006-09-15 08:31:00,5.8561,5.85735,5.85609,5.85659,10000000.0
2006-09-15 08:32:00,5.85652,5.8574,5.85535,5.85612,13000000.0
2006-09-15 08:33:00,5.85558,5.85579,5.85521,5.85524,11000000.0
2006-09-15 08:34:00,5.85534,5.85607,5.85475,5.85555,17000000.0
2006-09-15 08:35:00,5.85632,5.85696,5.85587,5.85683,11000000.0
2006-09-15 08:36:00,5.85654,5.85698,5.85537,5.85698,10000000.0
2006-09-15 08:37:00,5.8566,5.85681,5.85606,5.85669,9000000.0
2006-09-15 08:38:00,5.85702,5.85756,5.85584,5.85736,18000000.0
2006-09-15 08:39:00,5.85732,5.85796,5.85694,5.85796,8000000.0
2006-09-15 08:40:00,5.85741,5.85866,5.85697,5.85866,7000000.0
2006-09-15 08:41:00,5.85816,5.85838,5.85694,5.85706,16000000.0
2006-09-15 08:42:00,5.85738,5.85827,5.85682,5.85818,14000000.0
2006-09-15 08:43:00,5.85729,5.85802,5.85639,5.85665,12000000.0
2006-09-15 08:44:00,5.85677,5.85741,5.85617,5.85712,9000000.0
2006-09-15 08:45:00,5.85646,5.85788,5.85608,5.85675,18000000.0
2006-09-15 08:46:00,5.85746,5.85757,5.85549,5.85549,14000000.0
2006-09-15 08:47:00,5.85556,5.85771,5.85556,5.85771,18000000.0
2006-09-15 08:48:00,5.85783,5.8585,5.85783,5.85842,12000000.0
2006-09-15 08:49:00,5.85689,5.85794,5.85614,5.85661,14000000.0
2006-09-15 08:50:00,5.85674,5.85758,5.85568,5.85568,16000000.0
2006-09-15 08:51:00,5.85697,5.8575,5.85603,5.85729,21000000.0
2006-09-15 08:52:00,5.85678,5.85845,5.85678,5.85811,20000000.0
2006-09-15 08:53:00,5.85801,5.85801,5.85689,5.85765,7000000.0
2006-09-15 08:54:00,5.85657,5.85798,5.85636,5.85701,17000000.0
2006-09-15 08:55:00,5.85798,5.85838,5.85692,5.85838,12000000.0
2006-09-15 08:56:00,5.85858,5.85858,5.85725,5.85827,17000000.0
2006-09-15 08:57:00,5.85835,5.85927,5.85755,5.85893,16000000.0
2006-09-15 08:58:00,5.85884,5.85981,5.85789,5.85948,12000000.0
2006-09-15 08:59:00,5.85993,5.85993,5.85849,5.85926,13000000.0
2006-09-15 09:00:00,5.86049,5.86066,5.85855,5.85922,17000000.0
2006-09-15 09:01:00,5.85905,5.85979,5.85881,5.85909,13000000.0
2006-09-15 09:02:00,5.85891,5.85946,5.85847,5.85891,8000000.0
2006-09-15 09:03:00,5.85926,5.86009,5.85795,5.86009,16000000.0
2006-09-15 09:04:00,5.85925,5.86064,5.85912,5.85912,8000000.0
2006-09-15 09:05:00,5.86009,5.86108,5.85941,5.8598,11000000.0
2006-09-15 09:06:00,5.86106,5.86242,5.861,5.86197,10000000.0
2006-09-15 09:07:00,5.86243,5.86244,5.86092,5.86222,10000000.0
2006-09-15 09:08:00,5.86248,5.86248,5.8612,5.8624,19000000.0
2006-09-15 09:09:00,5.86161,5.86216,5.8607,5.86166,16000000.0
2006-09-15 09:10:00,5.86187,5.86239,5.8612,5.86139,8000000.0
2006-09-15 09:11:00,5.86179,5.86183,5.86076,5.86089,11000000.0
2006-09-15 09:12:00,5.86108,5.86219,5.86102,5.86152,16000000.0
2006-09-15 09:13:00,5.86143,5.86238,5.86059,5.86172,15000000.0
2006-09-15 09:14:00,5.86104,5.86147,5.85977,5.86071,17000000.0
2006-09-15 09:15:00,5.86005,5.86088,5.85979,5.85979,12000000.0
2006-09-15 09:16:00,5.85958,5.86061,5.85933,5.85933,14000000.0
2006-09-15 09:17:00,5.85941,5.86,5.85941,5.85987,14000000.0
2006-09-15 09:18:00,5.86012,5.86012,5.85979,5.85991,18000000.0
2006-09-15 09:19:00,5.85979,5.86017,5.85979,5.85991,14000000.0
2006-09-15 09:20:00,5.86021,5.86139,5.85944,5.85992,18000000.0
2006-09-15 09:21:00,5.86129,5.86192,5.86096,5.86118,17000000.0
2006-09-15 09:22:00,5.86111,5.8627,5.8608,5.8627,13000000.0
2006-09-15 09:23:00,5.86179,5.86179,5.86036,5.86036,12000000.0
2006-09-15 09:24:00,5.86019,5.86191,5.86019,5.86141,14000000.0
2006-09-15 09:25:00,5.86097,5.86102,5.85997,5.86065,9000000.0
2006-09-15 09:26:00,5.86091,5.86091,5.85943,5.8604,13000000.0
2006-09-15 09:27:00,5.86066,5.86106,5.85958,5.86106,13000000.0
2006-09-15 09:28:00,5.8614,5.86173,5.86019,5.86157,19000000.0
2006-09-15 09:29:00,5.86114,5.86202,5.86075,5.8614,14000000.0
2006-09-15 09:30:00,5.86123,5.86128,5.85934,5.85937,15000000.0
2006-09-15 09:31:00,5.85937,5.8607,5.85937,5.86035,11000000.0
2006-09-15 09:32:00,5.86053,5.86136,5.8598,5.86025,16000000.0
2006-09-15 09:33:00,5.86045,5.86073,5.85971,5.85999,9000000.0
2006-09-15 09:34:00,5.86007,5.86178,5.85966,5.86178,18000000.0
2006-09-15 09:35:00,5.86206,5.86213,5.86184,5.86213,14000000.0
2006-09-15 09:36:00,5.86194,5.86194,5.86023,5.86113,16000000.0
2006-09-15 09:37:00,5.86116,5.86211,5.86084,5.86211,20000000.0
2006-09-15 09:38:00,5.86145,5.86181,5.86047,5.86129,19000000.0
2006-09-15 09:39:00,5.86043,5.86314,5.86043,5.8626,16000000.0
2006-09-15 09:40:00,5.86307,5.86307,5.86128,5.86173,12000000.0
2006-09-15 09:41:00,5.86078,5.86258,5.86078,5.86221,18000000.0
2006-09-15 09:42:00,5.86128,5.8627,5.86069,5.86236,16000000.0
2006-09-15 09:43:00,5.86214,5.86258,5.86146,5.8624,15000000.0
2006-09-15 09:44:00,5.86125,5.86207,5.86125,5.86207,13000000.0
2006-09-15 09:45:00,5.86232,5.8633,5.86163,5.86257,13000000.0
2006-09-15 09:46:00,5.86211,5.86315,5.86176,5.86183,17000000.0
2006-09-15 09:47:00,5.8613,5.86219,5.86038,5.86098,13000000.0
2006-09-15 09:48:00,5.86103,5.86277,5.86103,5.86261,16000000.0
2006-09-15 09:49:00,5.86224,5.86295,5.8614,5.86267,17000000.0
2006-09-15 09:50:00,5.86129,5.86255,5.86084,5.8623,12000000.0
2006-09-15 09:51:00,5.8625,5.86288,5.86131,5.8615,16000000.0
2006-09-15 09:52:00,5.86196,5.86278,5.86196,5.86273,16000000.0
2006-09-15 09:53:00,5.86281,5.86281,5.86139,5.86246,15000000.0
2006-09-15 09:54:00,5.86203,5.86238,5.86091,5.86228,15000000.0
2006-09-15 09:55:00,5.86347,5.86463,5.86235,5.86323,15000000.0
2006-09-15 09:56:00,5.86479,5.86489,5.86341,5.86362,17000000.0
2006-09-15 09:57:00,5.86427,5.8645,5.86326,5.86426,12000000.0
2006-09-15 09:58:00,5.86299,5.86441,5.86299,5.86349,14000000.0
2006-09-15 09:59:00,5.86353,5.86425,5.86249,5.86359,10000000.0
2006-09-15 10:00:00,5.86354,5.86354,5.86239,5.86348,11000000.0
2006-09-15 10:01:00,5.86364,5.86462,5.86313,5.86387,24000000.0
2006-09-15 10:02:00,5.86344,5.86461,5.86344,5.864,14000000.0
2006-09-15 10:03:00,5.86454,5.86508,5.86436,5.86508,16000000.0
2006-09-15 10:04:00,5.86502,5.86574,5.86478,5.86574,10000000.0
2006-09-15 10:05:00,5.86561,5.86619,5.86543,5.86619,10000000.0
2006-09-15 10:06:00,5.86613,5.86635,5.86606,5.86625,9000000.0
2006-09-15 10:07:00,5.86621,5.86638,5.86592,5.86611,11000000.0
2006-09-15 10:08:00,5.8664,5.8664,5.86578,5.86578,9000000.0
2006-09-15 10:09:00,5.86561,5.86561,5.865,5.86531,11000000.0
2006-09-15 10:10:00,5.86503,5.8653,5.8648,5.86485,15000000.0
2006-09-15 10:11:00,5.86511,5.86527,5.86496,5.86527,16000000.0
2006-09-15 10:12:00,5.86511,5.86534,5.8648,5.8648,19000000.0
2006-09-15 10:13:00,5.86474,5.86528,5.86474,5.86495,9000000.0
2006-09-15 10:14:00,5.86496,5.86553,5.86496,5.86543,11000000.0
2006-09-15 10:15:00,5.86552,5.86616,5.86552,5.86615,8000000.0
2006-09-15 10:16:00,5.86613,5.86613,5.86541,5.86554,17000000.0
2006-09-15 10:17:00,5.86494,5.86494,5.8637,5.86386,16000000.0
2006-09-15 10:18:00,5.86389,5.865,5.86389,5.86491,16000000.0
2006-09-15 10:19:00,5.86523,5.86538,5.86464,5.86538,17000000.0
2006-09-15 10:20:00,5.86541,5.86571,5.86539,5.86539,16000000.0
2006-09-15 10:21:00,5.86552,5.8666,5.86552,5.8666,7000000.0
2006-09-15 10:22:00,5.86661,5.86661,5.8661,5.86622,10000000.0
2006-09-15 10:23:00,5.86597,5.86627,5.86588,5.86591,14000000.0
2006-09-15 10:24:00,5.86591,5.86645,5.86591,5.86645,13000000.0
2006-09-15 10:25:00,5.8663,5.86674,5.8661,5.86672,12000000.0
2006-09-15 10:26:00,5.86678,5.86681,5.86618,5.86663,11000000.0
2006-09-15 10:27:00,5.8667,5.86714,5.86634,5.86714,13000000.0
2006-09-15 10:28:00,5.86726,5.86764,5.86693,5.86722,13000000.0
2006-09-15 10:29:00,5.86708,5.86723,5.86681,5.86681,11000000.0
2006-09-15 10:30:00,5.86699,5.86717,5.86691,5.86715,9000000.0
2006-09-15 10:31:00,5.86735,5.86777,5.86692,5.86701,16000000.0
2006-09-15 10:32:00,5.86669,5.86725,5.86669,5.86711,9000000.0
2006-09-15 10:33:00,5.86731,5.86731,5.86686,5.86686,12000000.0
2006-09-15 10:34:00,5.86688,5.86725,5.86688,5.8672,11000000.0
2006-09-15 10:35:00,5.86742,5.86783,5.8672,5.8672,17000000.0
2006-09-15 10:36:00,5.8674,5.86747,5.86704,5.86704,10000000.0
2006-09-15 10:37:00,5.867,5.867,5.86669,5.86674,15000000.0
2006-09-15 10:38:00,5.86685,5.86685,5.86626,5.86653,17000000.0
2006-09-15 10:39:00,5.86627,5.86627,5.86555,5.86555,13000000.0
2006-09-15 10:40:00,5.86534,5.86576,5.86489,5.86489,10000000.0
2006-09-15 10:41:00,5.86505,5.86536,5.86494,5.86529,15000000.0
2006-09-15 10:42:00,5.86518,5.86518,5.86463,5.86482,12000000.0
2006-09-15 10:43:00,5.86432,5.8653,5.86432,5.8653,13000000.0
2006-09-15 10:44:00,5.8654,5.86558,5.86528,5.86549,12000000.0
2006-09-15 10:45:00,5.86532,5.86555,5.86527,5.86528,13000000.0
2006-09-15 10:46:00,5.8654,5.86561,5.86537,5.86543,13000000.0
2006-09-15 10:47:00,5.86559,5.86588,5.86556,5.86586,7000000.0
2006-09-15 10:48:00,5.86545,5.86545,5.86466,5.86466,12000000.0
2006-09-15 10:49:00,5.86449,5.86496,5.86449,5.86496,10000000.0
2006-09-15 10:50:00,5.86494,5.86518,5.8649,5.865,14000000.0
2006-09-15 10:51:00,5.86512,5.86515,5.86477,5.86477,11000000.0
2006-09-15 10:52:00,5.86504,5.86533,5.8649,5.86498,20000000.0
2006-09-15 10:53:00,5.86506,5.86506,5.86448,5.8647,9000000.0
2006-09-15 10:54:00,5.86476,5.86509,5.86468,5.86477,18000000.0
2006-09-15 10:55:00,5.8645,5.86476,5.8642,5.86431,10000000.0
2006-09-15 10:56:00,5.86412,5.86439,5.86379,5.86432,11000000.0
2006-09-15 10:57:00,5.86452,5.86485,5.8644,5.86483,8000000.0
2006-09-15 10:58:00,5.86465,5.86479,5.8642,5.8642,10000000.0
2006-09-15 10:59:00,5.86443,5.86512,5.86443,5.86511,10000000.0
2006-09-15 11:00:00,5.86545,5.86567,5.86518,5.86561,15000000.0
2006-09-15 11:01:00,5.86551,5.86556,5.86518,5.86542,12000000.0
2006-09-15 11:02:00,5.86566,5.86566,5.86508,5.8651,8000000.0
2006-09-15 11:03:00,5.86514,5.86533,5.86489,5.86527,11000000.0
2006-09-15 11:04:00,5.86501,5.86509,5.86467,5.86498,15000000.0
2006-09-15 11:05:00,5.86495,5.86509,5.86464,5.865,17000000.0
2006-09-15 11:06:00,5.86494,5.86519,5.8649,5.8651,12000000.0
2006-09-15 11:07:00,5.86505,5.86506,5.86485,5.86486,11000000.0
2006-09-15 11:08:00,5.86493,5.86518,5.86471,5.8651,22000000.0
2006-09-15 11:09:00,5.86538,5.86557,5.8651,5.8651,9000000.0
2006-09-15 11:10:00,5.86517,5.86587,5.86517,5.86554,16000000.0
2006-09-15 11:11:00,5.8656,5.86593,5.86555,5.86579,7000000.0
2006-09-15 11:12:00,5.866,5.86603,5.86576,5.86576,15000000.0
2006-09-15 11:13:00,5.86582,5.86612,5.86573,5.86601,11000000.0
2006-09-15 11:14:00,5.86596,5.8661,5.86562,5.86593,18000000.0
2006-09-15 11:15:00,5.86605,5.86605,5.86547,5.86587,11000000.0
2006-09-15 11:16:00,5.86583,5.866,5.86558,5.86572,13000000.0
2006-09-15 11:17:00,5.8657,5.86602,5.86558,5.86578,13000000.0
2006-09-15 11:18:00,5.86594,5.86602,5.8656,5.86572,9000000.0
2006-09-15 11:19:00,5.86558,5.86567,5.86535,5.86535,17000000.0
2006-09-15 11:20:00,5.86537,5.86561,5.86533,5.86536,14000000.0
2006-09-15 11:21:00,5.86532,5.8659,5.86532,5.86558,14000000.0
2006-09-15 11:22:00,5.86558,5.86572,5.86542,5.86558,22000000.0
2006-09-15 11:23:00,5.8653,5.86538,5.86495,5.86495,8000000.0
2006-09-15 11:24:00,5.86512,5.86515,5.86482,5.86511,18000000.0
2006-09-15 11:25:00,5.86509,5.86526,5.86501,5.86511,9000000.0
2006-09-15 11:26:00,5.86493,5.8651,5.8646,5.8651,15000000.0
2006-09-15 11:27:00,5.8651,5.86537,5.86509,5.86534,10000000.0
2006-09-15 11:28:00,5.86562,5.86586,5.86496,5.86586,13000000.0
2006-09-15 11:29:00,5.86583,5.86596,5.86556,5.86564,17000000.0
2006-09-15 11:30:00,5.86535,5.86565,5.86493,5.86565,13000000.0
2006-09-15 11:31:00,5.86547,5.8658,5.86544,5.8658,12000000.0
2006-09-15 11:32:00,5.86538,5.8655,5.86495,5.86495,20000000.0
2006-09-15 11:33:00,5.86511,5.86568,5.86511,5.86563,16000000.0
2006-09-15 11:34:00,5.866,5.866,5.86536,5.86555,13000000.0
2006-09-15 11:35:00,5.86566,5.86622,5.86566,5.86618,14000000.0
2006-09-15 11:36:00,5.86635,5.86637,5.866,5.86623,11000000.0
2006-09-15 11:37:00,5.86608,5.86625,5.8657,5.86587,16000000.0
2006-09-15 11:38:00,5.86665,5.86803,5.86665,5.868,8000000.0
2006-09-15 11:39:00,5.86796,5.86826,5.86784,5.86784,11000000.0
2006-09-15 11:40:00,5.86775,5.86847,5.86775,5.86778,12000000.0
2006-09-15 11:41:00,5.8677,5.86893,5.86767,5.86893,10000000.0
2006-09-15 11:42:00,5.86902,5.86916,5.86871,5.86888,10000000.0
2006-09-15 11:43:00,5.86866,5.86884,5.8685,5.86861,17000000.0
2006-09-15 11:44:00,5.86864,5.86882,5.86829,5.86845,15000000.0
2006-09-15 11:45:00,5.86919,5.87046,5.86853,5.87046,16000000.0
2006-09-15 11:46:00,5.87076,5.87124,5.87071,5.87124,7000000.0
2006-09-15 11:47:00,5.87077,5.87121,5.87039,5.87039,16000000.0
2006-09-15 11:48:00,5.87033,5.87116,5.87033,5.87041,13000000.0
2006-09-15 11:49:00,5.87086,5.87125,5.87063,5.87092,10000000.0
2006-09-15 11:50:00,5.87098,5.87107,5.87075,5.87086,12000000.0
2006-09-15 11:51:00,5.87058,5.87112,5.87058,5.87061,14000000.0
2006-09-15 11:52:00,5.87023,5.87072,5.86993,5.87015,18000000.0
2006-09-15 11:53:00,5.87019,5.87044,5.86976,5.86976,16000000.0
2006-09-15 11:54:00,5.87004,5.87276,5.87004,5.87263,8000000.0
2006-09-15 11:55:00,5.87244,5.87283,5.87223,5.87283,8000000.0
2006-09-15 11:56:00,5.87279,5.87279,5.87225,5.87243,8000000.0
2006-09-15 11:57:00,5.87286,5.87464,5.87286,5.87435,11000000.0
2006-09-15 11:58:00,5.87449,5.87506,5.87388,5.87473,14000000.0
2006-09-15 11:59:00,5.87432,5.87432,5.87319,5.87348,11000000.0
2006-09-15 12:00:00,5.87342,5.87414,5.87307,5.87309,15000000.0
2006-09-15 12:01:00,5.87285,5.87328,5.87263,5.87297,13000000.0
2006-09-15 12:02:00,5.87303,5.87345,5.87197,5.87213,15000000.0
2006-09-15 12:03:00,5.87134,5.87485,5.87116,5.87485,11000000.0
2006-09-15 12:04:00,5.87514,5.87514,5.87398,5.87512,9000000.0
2006-09-15 12:05:00,5.87525,5.87525,5.87331,5.87405,9000000.0
2006-09-15 12:06:00,5.87382,5.87514,5.87343,5.87343,15000000.0
2006-09-15 12:07:00,5.87448,5.87448,5.87327,5.87415,11000000.0
2006-09-15 12:08:00,5.87297,5.87448,5.87289,5.87289,8000000.0
2006-09-15 12:09:00,5.87369,5.87425,5.87262,5.87424,18000000.0
2006-09-15 12:10:00,5.87391,5.87391,5.8723,5.87313,14000000.0
2006-09-15 12:11:00,5.87317,5.87378,5.87231,5.87373,9000000.0
2006-09-15 12:12:00,5.87322,5.87438,5.87295,5.87335,18000000.0
2006-09-15 12:13:00,5.8734,5.87503,5.8734,5.87372,12000000.0
2006-09-15 12:14:00,5.87331,5.8745,5.87326,5.87434,10000000.0
2006-09-15 12:15:00,5.87416,5.87582,5.87378,5.87582,8000000.0
2006-09-15 12:16:00,5.87588,5.87605,5.87417,5.87492,14000000.0
2006-09-15 12:17:00,5.87475,5.87571,5.87422,5.87451,13000000.0
2006-09-15 12:18:00,5.87478,5.87507,5.87375,5.87452,10000000.0
2006-09-15 12:19:00,5.87443,5.87443,5.87294,5.8734,11000000.0
2006-09-15 12:20:00,5.87352,5.87436,5.87329,5.87436,8000000.0
2006-09-15 12:21:00,5.87446,5.87541,5.87372,5.87381,20000000.0
2006-09-15 12:22:00,5.87396,5.87465,5.87298,5.87364,14000000.0
2006-09-15 12:23:00,5.87386,5.87408,5.87317,5.87317,11000000.0
2006-09-15 12:24:00,5.8728,5.87415,5.87195,5.87323,17000000.0
2006-09-15 12:25:00,5.87322,5.87322,5.87152,5.87246,12000000.0
2006-09-15 12:26:00,5.87271,5.87291,5.87085,5.8713,7000000.0
2006-09-15 12:27:00,5.87185,5.87188,5.8711,5.8718,7000000.0
2006-09-15 12:28:00,5.87165,5.87165,5.86987,5.86987,19000000.0
2006-09-15 12:29:00,5.87122,5.87249,5.87071,5.8708,12000000.0
2006-09-15 12:30:00,5.87173,5.87176,5.87038,5.87166,10000000.0
2006-09-15 12:31:00,5.87182,5.87208,5.87058,5.8718,12000000.0
2006-09-15 12:32:00,5.8708,5.87222,5.8708,5.87222,12000000.0
2006-09-15 12:33:00,5.87287,5.87287,5.87069,5.87069,15000000.0
2006-09-15 12:34:00,5.87256,5.87305,5.87124,5.87167,12000000.0
2006-09-15 12:35:00,5.8725,5.87406,5.87227,5.87307,12000000.0
2006-09-15 12:36:00,5.87308,5.87445,5.87253,5.87414,15000000.0
2006-09-15 12:37:00,5.87389,5.87431,5.87298,5.87431,8000000.0
2006-09-15 12:38:00,5.87442,5.87449,5.87289,5.87342,15000000.0
2006-09-15 12:39:00,5.87333,5.87422,5.87284,5.87403,14000000.0
2006-09-15 12:40:00,5.87377,5.87377,5.87224,5.87296,18000000.0
2006-09-15 12:41:00,5.87169,5.87303,5.87159,5.87222,11000000.0
2006-09-15 12:42:00,5.87265,5.87399,5.87245,5.87326,17000000.0
2006-09-15 12:43:00,5.87264,5.8742,5.87264,5.8741,11000000.0
2006-09-15 12:44:00,5.87395,5.87519,5.87354,5.87412,13000000.0
2006-09-15 12:45:00,5.87444,5.87483,5.87373,5.87483,10000000.0
2006-09-15 12:46:00,5.87463,5.87501,5.87361,5.87424,20000000.0
2006-09-15 12:47:00,5.87443,5.87489,5.87382,5.87471,10000000.0
2006-09-15 12:48:00,5.87468,5.87496,5.87365,5.87465,10000000.0
2006-09-15 12:49:00,5.87466,5.87477,5.87282,5.87415,15000000.0
2006-09-15 12:50:00,5.87374,5.87476,5.87337,5.87379,14000000.0
2006-09-15 12:51:00,5.87449,5.87473,5.87337,5.87376,14000000.0
2006-09-15 12:52:00,5.87341,5.8739,5.87266,5.87353,9000000.0
2006-09-15 12:53:00,5.87366,5.87442,5.87327,5.87327,9000000.0
2006-09-15 12:54:00,5.87373,5.87465,5.87316,5.87393,20000000.0
2006-09-15 12:55:00,5.87481,5.87481,5.87346,5.87472,12000000.0
2006-09-15 12:56:00,5.87478,5.87661,5.87478,5.87661,7000000.0
2006-09-15 12:57:00,5.87654,5.87736,5.8756,5.87648,13000000.0
2006-09-15 12:58:00,5.87494,5.8766,5.87494,5.8766,16000000.0
2006-09-15 12:59:00,5.87719,5.87781,5.87597,5.87668,14000000.0
2006-09-15 13:00:00,5.87586,5.87652,5.87519,5.87529,12000000.0
2006-09-15 13:01:00,5.87668,5.87687,5.87464,5.87529,17000000.0
2006-09-15 13:02:00,5.87599,5.87658,5.87526,5.87597,10000000.0
2006-09-15 13:03:00,5.87556,5.87735,5.87556,5.87699,22000000.0
2006-09-15 13:04:00,5.87691,5.87728,5.87578,5.87728,20000000.0
2006-09-15 13:05:00,5.87707,5.87728,5.87582,5.87673,14000000.0
2006-09-15 13:06:00,5.87631,5.87681,5.87526,5.87594,17000000.0
2006-09-15 13:07:00,5.87473,5.87636,5.87473,5.87636,22000000.0
2006-09-15 13:08:00,5.87596,5.8765,5.87505,5.87542,12000000.0
2006-09-15 13:09:00,5.87482,5.8766,5.87482,5.87653,12000000.0
2006-09-15 13:10:00,5.8767,5.87739,5.87485,5.87719,20000000.0
2006-09-15 13:11:00,5.87734,5.87734,5.87549,5.87623,12000000.0
2006-09-15 13:12:00,5.87613,5.87673,5.87472,5.87517,16000000.0
2006-09-15 13:13:00,5.8753,5.8773,5.8753,5.87655,14000000.0
2006-09-15 13:14:00,5.87677,5.87701,5.87577,5.87687,17000000.0
2006-09-15 13:15:00,5.87646,5.87698,5.87583,5.87603,7000000.0
2006-09-15 13:16:00,5.87605,5.87919,5.87605,5.87919,9000000.0
2006-09-15 13:17:00,5.87901,5.87946,5.87793,5.8788,15000000.0
2006-09-15 13:18:00,5.87945,5.87945,5.87803,5.87922,17000000.0
2006-09-15 13:19:00,5.87853,5.87859,5.87699,5.87699,15000000.0
2006-09-15 13:20:00,5.87715,5.8783,5.87654,5.87661,12000000.0
2006-09-15 13:21:00,5.87676,5.87785,5.87604,5.87743,24000000.0
2006-09-15 13:22:00,5.87779,5.87779,5.87524,5.87694,12000000.0
2006-09-15 13:23:00,5.87689,5.87689,5.87481,5.87489,12000000.0
2006-09-15 13:24:00,5.87526,5.87614,5.87445,5.87534,18000000.0
2006-09-15 13:25:00,5.8754,5.8756,5.87435,5.87439,12000000.0
2006-09-15 13:26:00,5.87443,5.87553,5.87443,5.87525,12000000.0
2006-09-15 13:27:00,5.87547,5.87593,5.87472,5.87472,9000000.0
2006-09-15 13:28:00,5.8746,5.87552,5.87444,5.87541,15000000.0
2006-09-15 13:29:00,5.87456,5.8766,5.87449,5.87538,14000000.0
2006-09-15 13:30:00,5.8746,5.87582,5.8746,5.8753,11000000.0
2006-09-15 13:31:00,5.87475,5.87619,5.87455,5.87551,11000000.0
2006-09-15 13:32:00,5.87557,5.87616,5.87507,5.87589,8000000.0
2006-09-15 13:33:00,5.87511,5.87684,5.87499,5.87684,14000000.0
2006-09-15 13:34:00,5.87519,5.87571,5.87407,5.87407,11000000.0
2006-09-15 13:35:00,5.87528,5.87572,5.87467,5.87491,16000000.0
2006-09-15 13:36:00,5.87381,5.87461,5.87358,5.87431,8000000.0
2006-09-15 13:37:00,5.87425,5.87475,5.87253,5.87475,17000000.0
2006-09-15 13:38:00,5.87444,5.87477,5.87324,5.87456,14000000.0
2006-09-15 13:39:00,5.8745,5.87478,5.87372,5.8741,10000000.0
2006-09-15 13:40:00,5.87423,5.8746,5.87355,5.87355,8000000.0
2006-09-15 13:41:00,5.87466,5.87524,5.87402,5.87524,11000000.0
2006-09-15 13:42:00,5.87457,5.87457,5.87279,5.87363,14000000.0
2006-09-15 13:43:00,5.87364,5.87469,5.87327,5.8742,11000000.0
2006-09-15 13:44:00,5.87425,5.87521,5.87368,5.87486,11000000.0
2006-09-15 13:45:00,5.87352,5.87415,5.87254,5.87321,14000000.0
2006-09-15 13:46:00,5.87383,5.87439,5.87309,5.87381,11000000.0
2006-09-15 13:47:00,5.87281,5.87454,5.87281,5.8738,13000000.0
2006-09-15 13:48:00,5.87395,5.87395,5.87296,5.87331,14000000.0
2006-09-15 13:49:00,5.87467,5.87609,5.87379,5.87609,12000000.0
2006-09-15 13:50:00,5.87726,5.88013,5.87656,5.87941,16000000.0
2006-09-15 13:51:00,5.88047,5.88217,5.87858,5.88115,14000000.0
2006-09-15 13:52:00,5.8816,5.88168,5.88024,5.88122,10000000.0
2006-09-15 13:53:00,5.88145,5.88216,5.88055,5.88136,10000000.0
2006-09-15 13:54:00,5.88117,5.882,5.88072,5.88183,8000000.0
2006-09-15 13:55:00,5.88254,5.88254,5.87979,5.88158,13000000.0
2006-09-15 13:56:00,5.88139,5.88143,5.87979,5.87979,17000000.0
2006-09-15 13:57:00,5.88081,5.88123,5.87908,5.88113,13000000.0
2006-09-15 13:58:00,5.88104,5.88117,5.88016,5.88116,7000000.0
2006-09-15 13:59:00,5.88136,5.8816,5.87934,5.87963,9000000.0
2006-09-15 14:00:00,5.87967,5.88114,5.87967,5.88099,7000000.0
2006-09-15 14:01:00,5.88029,5.88131,5.87963,5.88016,11000000.0
2006-09-15 14:02:00,5.88007,5.88066,5.87938,5.87997,19000000.0
2006-09-15 14:03:00,5.87966,5.88094,5.87966,5.8807,13000000.0
2006-09-15 14:04:00,5.88087,5.88141,5.87951,5.88041,22000000.0
2006-09-15 14:05:00,5.87974,5.88012,5.87889,5.87921,17000000.0
2006-09-15 14:06:00,5.87915,5.87957,5.87835,5.87835,11000000.0
2006-09-15 14:07:00,5.87851,5.87951,5.87851,5.87951,9000000.0
2006-09-15 14:08:00,5.8791,5.88011,5.87888,5.88007,11000000.0
2006-09-15 14:09:00,5.88045,5.88089,5.87922,5.87983,12000000.0
2006-09-15 14:10:00,5.88024,5.88098,5.87956,5.88048,13000000.0
2006-09-15 14:11:00,5.8803,5.8805,5.8791,5.8805,14000000.0
2006-09-15 14:12:00,5.87998,5.88022,5.87879,5.87917,11000000.0
2006-09-15 14:13:00,5.87896,5.88048,5.87896,5.88037,11000000.0
2006-09-15 14:14:00,5.88019,5.88062,5.87964,5.88062,7000000.0
2006-09-15 14:15:00,5.88088,5.88147,5.87939,5.88138,14000000.0
2006-09-15 14:16:00,5.88214,5.88253,5.88117,5.88253,13000000.0
2006-09-15 14:17:00,5.88236,5.8826,5.88018,5.88018,22000000.0
2006-09-15 14:18:00,5.87948,5.88127,5.87905,5.88104,15000000.0
2006-09-15 14:19:00,5.88155,5.88169,5.88024,5.88169,12000000.0
2006-09-15 14:20:00,5.88093,5.88204,5.88093,5.88132,7000000.0
2006-09-15 14:21:00,5.88108,5.88182,5.88039,5.88155,13000000.0
2006-09-15 14:22:00,5.88211,5.88273,5.88133,5.88254,8000000.0
2006-09-15 14:23:00,5.88156,5.88298,5.88114,5.88267,11000000.0
2006-09-15 14:24:00,5.8826,5.88405,5.88221,5.883,13000000.0
2006-09-15 14:25:00,5.88276,5.88369,5.88186,5.88306,15000000.0
2006-09-15 14:26:00,5.88354,5.88354,5.88213,5.88309,8000000.0
2006-09-15 14:27:00,5.8819,5.88291,5.8815,5.88196,10000000.0
2006-09-15 14:28:00,5.88223,5.88236,5.87927,5.87927,11000000.0
2006-09-15 14:29:00,5.88098,5.88185,5.88025,5.88063,21000000.0
2006-09-15 14:30:00,5.88012,5.88199,5.87889,5.8807,11000000.0
2006-09-15 14:31:00,5.8809,5.88213,5.88045,5.88111,17000000.0
2006-09-15 14:32:00,5.87965,5.87984,5.87634,5.87634,15000000.0
2006-09-15 14:33:00,5.87585,5.87803,5.8758,5.87742,8000000.0
2006-09-15 14:34:00,5.87768,5.87782,5.87466,5.87534,9000000.0
2006-09-15 14:35:00,5.87487,5.87534,5.87375,5.87445,11000000.0
2006-09-15 14:36:00,5.87342,5.87472,5.8723,5.87323,15000000.0
2006-09-15 14:37:00,5.87255,5.87439,5.87178,5.87439,8000000.0
2006-09-15 14:38:00,5.87315,5.87419,5.87249,5.87287,10000000.0
2006-09-15 14:39:00,5.87381,5.87655,5.8734,5.87584,19000000.0
2006-09-15 14:40:00,5.87535,5.87628,5.87265,5.8759,15000000.0
2006-09-15 14:41:00,5.8763,5.8778,5.8763,5.87734,15000000.0
2006-09-15 14:42:00,5.87723,5.87789,5.87693,5.87742,17000000.0
2006-09-15 14:43:00,5.87855,5.88087,5.87747,5.87943,15000000.0
2006-09-15 14:44:00,5.88116,5.88535,5.88116,5.88535,15000000.0
2006-09-15 14:45:00,5.8851,5.88623,5.88395,5.88506,9000000.0
2006-09-15 14:46:00,5.88439,5.88545,5.88378,5.88423,11000000.0
2006-09-15 14:47:00,5.88473,5.88543,5.88213,5.8844,12000000.0
2006-09-15 14:48:00,5.88448,5.88448,5.88231,5.88353,12000000.0
2006-09-15 14:49:00,5.88287,5.88352,5.88083,5.88171,12000000.0
2006-09-15 14:50:00,5.88232,5.88342,5.88067,5.88342,15000000.0
2006-09-15 14:51:00,5.88285,5.88356,5.88154,5.88154,10000000.0
2006-09-15 14:52:00,5.88301,5.8842,5.88266,5.88267,13000000.0
2006-09-15 14:53:00,5.88343,5.8847,5.88225,5.88369,13000000.0
2006-09-15 14:54:00,5.88262,5.88371,5.8825,5.88343,9000000.0
2006-09-15 14:55:00,5.88283,5.8834,5.88204,5.8834,16000000.0
2006-09-15 14:56:00,5.88323,5.8836,5.88204,5.88293,15000000.0
2006-09-15 14:57:00,5.88278,5.88337,5.88196,5.88242,15000000.0
2006-09-15 14:58:00,5.88194,5.88293,5.88164,5.88284,11000000.0
2006-09-15 14:59:00,5.88321,5.88321,5.88112,5.88117,14000000.0
2006-09-15 15:00:00,5.8806,5.8811,5.87934,5.88064,18000000.0
2006-09-15 15:01:00,5.88083,5.88236,5.87931,5.87952,12000000.0
2006-09-15 15:02:00,5.88013,5.88127,5.8799,5.88121,7000000.0
2006-09-15 15:03:00,5.88105,5.88167,5.87994,5.88127,18000000.0
2006-09-15 15:04:00,5.88134,5.88213,5.88063,5.8812,21000000.0
2006-09-15 15:05:00,5.88238,5.88346,5.88153,5.88304,13000000.0
2006-09-15 15:06:00,5.88412,5.88426,5.88281,5.88312,14000000.0
2006-09-15 15:07:00,5.88308,5.8838,5.88207,5.88308,22000000.0
2006-09-15 15:08:00,5.88343,5.88477,5.88323,5.88477,10000000.0
2006-09-15 15:09:00,5.88505,5.88505,5.88353,5.88432,9000000.0
2006-09-15 15:10:00,5.88358,5.88373,5.88246,5.88312,14000000.0
2006-09-15 15:11:00,5.88216,5.88275,5.88138,5.88184,12000000.0
2006-09-15 15:12:00,5.88201,5.88282,5.88084,5.88136,13000000.0
2006-09-15 15:13:00,5.88227,5.88227,5.88025,5.88155,12000000.0
2006-09-15 15:14:00,5.88153,5.88163,5.88054,5.8813,10000000.0
2006-09-15 15:15:00,5.8805,5.88104,5.87911,5.8794,16000000.0
2006-09-15 15:16:00,5.88018,5.88201,5.87942,5.88201,15000000.0
2006-09-15 15:17:00,5.88124,5.88167,5.88022,5.88109,14000000.0
2006-09-15 15:18:00,5.88033,5.88067,5.87696,5.87866,12000000.0
2006-09-15 15:19:00,5.88064,5.88103,5.87962,5.88025,11000000.0
2006-09-15 15:20:00,5.88113,5.88249,5.88076,5.88076,14000000.0
2006-09-15 15:21:00,5.88172,5.88259,5.88044,5.88259,14000000.0
2006-09-15 15:22:00,5.88295,5.883,5.88071,5.88213,10000000.0
2006-09-15 15:23:00,5.88118,5.88185,5.88035,5.88081,11000000.0
2006-09-15 15:24:00,5.88052,5.88261,5.88025,5.88261,10000000.0
2006-09-15 15:25:00,5.88197,5.88227,5.88034,5.88113,16000000.0
2006-09-15 15:26:00,5.88138,5.88143,5.8799,5.88067,15000000.0
2006-09-15 15:27:00,5.88036,5.88167,5.8802,5.88153,10000000.0
2006-09-15 15:28:00,5.88196,5.88223,5.88078,5.88188,11000000.0
2006-09-15 15:29:00,5.88156,5.8824,5.88043,5.88216,19000000.0
2006-09-15 15:30:00,5.88329,5.88424,5.88225,5.88292,10000000.0
2006-09-15 15:31:00,5.88501,5.88589,5.88377,5.88574,14000000.0
2006-09-15 15:32:00,5.88681,5.8894,5.88546,5.8894,12000000.0
2006-09-15 15:33:00,5.89037,5.8934,5.88893,5.8934,20000000.0
2006-09-15 15:34:00,5.89379,5.89379,5.89185,5.89292,12000000.0
2006-09-15 15:35:00,5.89423,5.89464,5.89196,5.89446,12000000.0
2006-09-15 15:36:00,5.89507,5.89546,5.89293,5.89475,10000000.0
2006-09-15 15:37:00,5.89619,5.89684,5.89466,5.89673,10000000.0
2006-09-15 15:38:00,5.89671,5.89844,5.89666,5.89666,13000000.0
2006-09-15 15:39:00,5.89685,5.89759,5.89574,5.89593,7000000.0
2006-09-15 15:40:00,5.89658,5.89722,5.89527,5.89722,10000000.0
2006-09-15 15:41:00,5.89776,5.89803,5.89634,5.89758,9000000.0
2006-09-15 15:42:00,5.8986,5.89886,5.89733,5.89886,13000000.0
2006-09-15 15:43:00,5.89885,5.89894,5.897,5.897,16000000.0
2006-09-15 15:44:00,5.89777,5.89932,5.89707,5.89862,14000000.0
2006-09-15 15:45:00,5.89922,5.89935,5.89783,5.89858,15000000.0
2006-09-15 15:46:00,5.89711,5.89865,5.89711,5.89772,13000000.0
2006-09-15 15:47:00,5.89765,5.89786,5.89673,5.89751,9000000.0
2006-09-15 15:48:00,5.89759,5.89861,5.89612,5.89655,21000000.0
2006-09-15 15:49:00,5.89656,5.89779,5.89544,5.89779,23000000.0
2006-09-15 15:50:00,5.89795,5.89958,5.89664,5.89855,12000000.0
2006-09-15 15:51:00,5.89945,5.89953,5.8974,5.89919,19000000.0
2006-09-15 15:52:00,5.89859,5.89927,5.89687,5.89687,15000000.0
2006-09-15 15:53:00,5.89814,5.89828,5.897,5.89828,14000000.0
2006-09-15 15:54:00,5.89718,5.89773,5.89585,5.8963,15000000.0
2006-09-15 15:55:00,5.8971,5.8971,5.89542,5.89627,12000000.0
2006-09-15 15:56:00,5.89601,5.89717,5.89512,5.89618,18000000.0
2006-09-15 15:57:00,5.89567,5.89567,5.89441,5.89499,10000000.0
2006-09-15 15:58:00,5.89441,5.89638,5.89404,5.89555,22000000.0
2006-09-15 15:59:00,5.89491,5.89592,5.89394,5.89442,12000000.0
2006-09-15 16:00:00,5.89471,5.89512,5.89349,5.89394,12000000.0
2006-09-15 16:01:00,5.89418,5.89528,5.89331,5.89421,12000000.0
2006-09-15 16:02:00,5.89409,5.89409,5.89213,5.89325,13000000.0
2006-09-15 16:03:00,5.89302,5.89449,5.8916,5.8935,13000000.0
2006-09-15 16:04:00,5.89278,5.89448,5.89255,5.89402,11000000.0
2006-09-15 16:05:00,5.8953,5.89567,5.89483,5.89539,9000000.0
2006-09-15 16:06:00,5.89541,5.89541,5.8933,5.89431,14000000.0
2006-09-15 16:07:00,5.89434,5.8959,5.89401,5.89408,15000000.0
2006-09-15 16:08:00,5.8951,5.89535,5.89344,5.89344,15000000.0
2006-09-15 16:09:00,5.89354,5.89438,5.89278,5.89436,17000000.0
2006-09-15 16:10:00,5.89449,5.89449,5.89314,5.89361,14000000.0
2006-09-15 16:11:00,5.89407,5.89423,5.89295,5.89398,9000000.0
2006-09-15 16:12:00,5.89443,5.89583,5.89387,5.89518,15000000.0
2006-09-15 16:13:00,5.89636,5.89835,5.89636,5.89822,14000000.0
2006-09-15 16:14:00,5.89842,5.89842,5.89706,5.89777,12000000.0
2006-09-15 16:15:00,5.89729,5.89802,5.896,5.89606,14000000.0
2006-09-15 16:16:00,5.89747,5.89747,5.89629,5.89706,13000000.0
2006-09-15 16:17:00,5.89699,5.89767,5.89613,5.89652,18000000.0
2006-09-15 16:18:00,5.89673,5.89716,5.89526,5.89526,13000000.0
2006-09-15 16:19:00,5.89639,5.89646,5.89515,5.89615,8000000.0
2006-09-15 16:20:00,5.89621,5.89782,5.89614,5.89758,13000000.0
2006-09-15 16:21:00,5.89725,5.8981,5.89619,5.89619,12000000.0
2006-09-15 16:22:00,5.89728,5.89728,5.89596,5.89596,11000000.0
2006-09-15 16:23:00,5.89629,5.8976,5.89584,5.89661,14000000.0
2006-09-15 16:24:00,5.89533,5.89556,5.89308,5.89386,15000000.0
2006-09-15 16:25:00,5.89307,5.89325,5.89198,5.8932,11000000.0
2006-09-15 16:26:00,5.89232,5.89429,5.89232,5.89326,8000000.0
2006-09-15 16:27:00,5.89473,5.89482,5.89172,5.89172,10000000.0
2006-09-15 16:28:00,5.89184,5.89342,5.89155,5.89342,15000000.0
2006-09-15 16:29:00,5.89316,5.89376,5.89284,5.89376,7000000.0
2006-09-15 16:30:00,5.89335,5.89362,5.89202,5.89249,16000000.0
2006-09-15 16:31:00,5.89347,5.89372,5.89148,5.89372,14000000.0
2006-09-15 16:32:00,5.89404,5.89404,5.89228,5.89326,7000000.0
2006-09-15 16:33:00,5.89353,5.89353,5.89189,5.89205,8000000.0
2006-09-15 16:34:00,5.89189,5.89314,5.89145,5.89243,8000000.0
2006-09-15 16:35:00,5.89163,5.89173,5.88992,5.89053,9000000.0
2006-09-15 16:36:00,5.89062,5.89178,5.88974,5.89105,13000000.0
2006-09-15 16:37:00,5.89143,5.89143,5.88945,5.8901,18000000.0
2006-09-15 16:38:00,5.88884,5.88998,5.88777,5.88892,18000000.0
2006-09-15 16:39:00,5.88967,5.89062,5.88823,5.88986,20000000.0
2006-09-15 16:40:00,5.88976,5.88999,5.88788,5.88916,13000000.0
2006-09-15 16:41:00,5.88995,5.88995,5.88787,5.8893,20000000.0
2006-09-15 16:42:00,5.88969,5.88969,5.88816,5.88869,18000000.0
2006-09-15 16:43:00,5.88832,5.89005,5.88789,5.88865,15000000.0
2006-09-15 16:44:00,5.89058,5.89071,5.88898,5.89071,20000000.0
2006-09-15 16:45:00,5.89091,5.89148,5.88979,5.89148,13000000.0
2006-09-15 16:46:00,5.89165,5.89188,5.88972,5.89088,15000000.0
2006-09-15 16:47:00,5.89181,5.89281,5.89077,5.89257,8000000.0
2006-09-15 16:48:00,5.89392,5.89413,5.89257,5.89354,11000000.0
2006-09-15 16:49:00,5.8932,5.89372,5.89263,5.89314,12000000.0
2006-09-15 16:50:00,5.89345,5.89454,5.89345,5.894,15000000.0
2006-09-15 16:51:00,5.89455,5.895,5.89422,5.89443,18000000.0
2006-09-15 16:52:00,5.89385,5.89385,5.89188,5.89296,14000000.0
2006-09-15 16:53:00,5.89379,5.89436,5.89298,5.89349,8000000.0
2006-09-15 16:54:00,5.89311,5.89491,5.89295,5.89343,11000000.0
2006-09-15 16:55:00,5.89397,5.8949,5.89322,5.8941,12000000.0
2006-09-15 16:56:00,5.89362,5.8946,5.89286,5.89332,10000000.0
2006-09-15 16:57:00,5.89345,5.8943,5.89228,5.89252,8000000.0
2006-09-15 16:58:00,5.89345,5.8942,5.89345,5.89397,9000000.0
2006-09-15 16:59:00,5.89357,5.89357,5.89272,5.89288,13000000.0
2006-09-15 17:00:00,5.89284,5.89326,5.89242,5.8925,11000000.0
2006-09-15 17:01:00,5.89063,5.89253,5.89063,5.89175,12000000.0
2006-09-15 17:02:00,5.89235,5.89293,5.89117,5.89272,10000000.0
2006-09-15 17:03:00,5.89266,5.89272,5.89101,5.89175,16000000.0
2006-09-15 17:04:00,5.89211,5.89363,5.8918,5.893,13000000.0
2006-09-15 17:05:00,5.89291,5.89417,5.89217,5.89352,16000000.0
2006-09-15 17:06:00,5.89378,5.89378,5.89201,5.89209,12000000.0
2006-09-15 17:07:00,5.89221,5.89288,5.89177,5.89288,8000000.0
2006-09-15 17:08:00,5.89238,5.89346,5.89095,5.89266,21000000.0
2006-09-15 17:09:00,5.89272,5.89306,5.89149,5.89281,16000000.0
2006-09-15 17:10:00,5.89276,5.89302,5.89178,5.89224,11000000.0
2006-09-15 17:11:00,5.89304,5.89336,5.89182,5.89327,11000000.0
2006-09-15 17:12:00,5.89336,5.89336,5.89151,5.89151,9000000.0
2006-09-15 17:13:00,5.8931,5.89356,5.89265,5.89265,9000000.0
2006-09-15 17:14:00,5.89335,5.89355,5.89274,5.89342,17000000.0
2006-09-15 17:15:00,5.89367,5.89385,5.89212,5.89385,11000000.0
2006-09-15 17:16:00,5.89332,5.89348,5.89141,5.89142,15000000.0
2006-09-15 17:17:00,5.89286,5.89305,5.89181,5.89192,13000000.0
2006-09-15 17:18:00,5.89268,5.89363,5.89251,5.89275,15000000.0
2006-09-15 17:19:00,5.89324,5.89497,5.89324,5.89497,17000000.0
2006-09-15 17:20:00,5.89457,5.89534,5.89392,5.89534,12000000.0
2006-09-15 17:21:00,5.89511,5.89597,5.8947,5.8955,7000000.0
2006-09-15 17:22:00,5.89585,5.89589,5.89477,5.89477,14000000.0
2006-09-15 17:23:00,5.8945,5.89557,5.89364,5.89557,13000000.0
2006-09-15 17:24:00,5.89423,5.89526,5.89411,5.89434,9000000.0
2006-09-15 17:25:00,5.89443,5.89517,5.89431,5.89485,11000000.0
2006-09-15 17:26:00,5.89576,5.89617,5.8946,5.8946,16000000.0
2006-09-15 17:27:00,5.89392,5.89561,5.89357,5.89495,9000000.0
2006-09-15 17:28:00,5.89579,5.89619,5.89368,5.89505,15000000.0
2006-09-15 17:29:00,5.89543,5.89636,5.89471,5.89636,11000000.0
2006-09-15 17:30:00,5.8969,5.89767,5.89583,5.89674,19000000.0
2006-09-15 17:31:00,5.89492,5.89558,5.89366,5.89366,11000000.0
2006-09-15 17:32:00,5.89539,5.89689,5.89539,5.89689,9000000.0
2006-09-15 17:33:00,5.89645,5.89645,5.89518,5.89562,10000000.0
2006-09-15 17:34:00,5.89588,5.89651,5.89523,5.89568,14000000.0
2006-09-15 17:35:00,5.89618,5.89677,5.8952,5.89534,13000000.0
2006-09-15 17:36:00,5.89516,5.89545,5.89516,5.89532,11000000.0
2006-09-15 17:37:00,5.89522,5.8965,5.89469,5.89571,15000000.0
2006-09-15 17:38:00,5.8961,5.89647,5.89582,5.89582,17000000.0
2006-09-15 17:39:00,5.89625,5.8963,5.89456,5.89538,8000000.0
2006-09-15 17:40:00,5.89453,5.89549,5.89384,5.89438,12000000.0
2006-09-15 17:41:00,5.89432,5.89554,5.89378,5.8943,21000000.0
2006-09-15 17:42:00,5.89461,5.89548,5.89429,5.89482,13000000.0
2006-09-15 17:43:00,5.89479,5.8953,5.89413,5.8943,11000000.0
2006-09-15 17:44:00,5.89439,5.89536,5.89439,5.89453,19000000.0
2006-09-15 17:45:00,5.89449,5.89532,5.89429,5.89448,10000000.0
2006-09-15 17:46:00,5.89433,5.89433,5.892,5.89212,13000000.0
2006-09-15 17:47:00,5.89224,5.8942,5.89224,5.89374,9000000.0
2006-09-15 17:48:00,5.89301,5.89404,5.89267,5.89319,14000000.0
2006-09-15 17:49:00,5.89357,5.89473,5.89357,5.89432,14000000.0
2006-09-15 17:50:00,5.89415,5.89415,5.89302,5.89324,17000000.0
2006-09-15 17:51:00,5.8931,5.8932,5.89295,5.89315,13000000.0
2006-09-15 17:52:00,5.89317,5.89456,5.89299,5.89344,24000000.0
2006-09-15 17:53:00,5.89224,5.89448,5.8921,5.89403,16000000.0
2006-09-15 17:54:00,5.89418,5.89419,5.89277,5.89323,16000000.0
2006-09-15 17:55:00,5.89307,5.89385,5.89205,5.89207,13000000.0
2006-09-15 17:56:00,5.89172,5.89286,5.89149,5.89238,15000000.0
2006-09-15 17:57:00,5.89224,5.8927,5.8919,5.89226,10000000.0
2006-09-15 17:58:00,5.89187,5.8929,5.89169,5.89214,15000000.0
2006-09-15 17:59:00,5.89238,5.89404,5.8919,5.89404,13000000.0
2006-09-15 18:00:00,5.89286,5.89363,5.89264,5.89363,7000000.0
2006-09-15 18:01:00,5.89395,5.89432,5.89257,5.89391,18000000.0
2006-09-15 18:02:00,5.89424,5.89426,5.89205,5.8931,17000000.0
2006-09-15 18:03:00,5.89265,5.89363,5.89174,5.89225,16000000.0
2006-09-15 18:04:00,5.89288,5.89432,5.89267,5.89366,14000000.0
2006-09-15 18:05:00,5.89379,5.8945,5.89356,5.89396,13000000.0
2006-09-15 18:06:00,5.89372,5.8942,5.89186,5.89376,18000000.0
2006-09-15 18:07:00,5.89199,5.89371,5.89199,5.89283,12000000.0
2006-09-15 18:08:00,5.89194,5.89254,5.89098,5.89171,18000000.0
2006-09-15 18:09:00,5.89196,5.8921,5.89065,5.89119,12000000.0
2006-09-15 18:10:00,5.89186,5.89186,5.88893,5.88954,13000000.0
2006-09-15 18:11:00,5.88846,5.89002,5.88832,5.88901,10000000.0
2006-09-15 18:12:00,5.89052,5.89071,5.88963,5.88963,11000000.0
2006-09-15 18:13:00,5.88992,5.89128,5.88906,5.89076,14000000.0
2006-09-15 18:14:00,5.89052,5.89052,5.889,5.88945,10000000.0
2006-09-15 18:15:00,5.88895,5.89012,5.88894,5.88941,10000000.0
2006-09-15 18:16:00,5.88956,5.89086,5.88938,5.89015,9000000.0
2006-09-15 18:17:00,5.89036,5.89036,5.88986,5.89001,18000000.0
2006-09-15 18:18:00,5.89016,5.89106,5.89009,5.89074,14000000.0
2006-09-15 18:19:00,5.89104,5.89139,5.89023,5.89069,10000000.0
2006-09-15 18:20:00,5.89041,5.89239,5.88972,5.89102,15000000.0
2006-09-15 18:21:00,5.89082,5.89197,5.89035,5.89098,18000000.0
2006-09-15 18:22:00,5.89084,5.89183,5.89048,5.89088,14000000.0
2006-09-15 18:23:00,5.89145,5.89154,5.88992,5.89006,7000000.0
2006-09-15 18:24:00,5.89008,5.89158,5.8899,5.89105,9000000.0
2006-09-15 18:25:00,5.89029,5.89208,5.89029,5.89173,13000000.0
2006-09-15 18:26:00,5.89164,5.89297,5.89115,5.89207,16000000.0
2006-09-15 18:27:00,5.89189,5.89435,5.89189,5.89347,14000000.0
2006-09-15 18:28:00,5.89335,5.89443,5.89278,5.89443,13000000.0
2006-09-15 18:29:00,5.89374,5.89374,5.89213,5.89213,11000000.0
2006-09-15 18:30:00,5.8926,5.8937,5.89222,5.89355,16000000.0
2006-09-15 18:31:00,5.89349,5.89357,5.89206,5.89249,12000000.0
2006-09-15 18:32:00,5.89171,5.89335,5.89167,5.89305,11000000.0
2006-09-15 18:33:00,5.89367,5.89514,5.89271,5.89465,13000000.0
2006-09-15 18:34:00,5.89566,5.89651,5.89479,5.89589,13000000.0
2006-09-15 18:35:00,5.89492,5.89688,5.89492,5.89647,18000000.0
2006-09-15 18:36:00,5.89631,5.89645,5.89562,5.89577,18000000.0
2006-09-15 18:37:00,5.89643,5.89679,5.89543,5.89637,18000000.0
2006-09-15 18:38:00,5.89609,5.89624,5.89495,5.89564,11000000.0
2006-09-15 18:39:00,5.8954,5.8958,5.89466,5.89486,11000000.0
2006-09-15 18:40:00,5.89471,5.89551,5.89358,5.89517,14000000.0
2006-09-15 18:41:00,5.89568,5.89568,5.89427,5.89488,16000000.0
2006-09-15 18:42:00,5.89454,5.89534,5.8938,5.8938,14000000.0
2006-09-15 18:43:00,5.89413,5.89484,5.89367,5.89433,10000000.0
2006-09-15 18:44:00,5.89351,5.89417,5.89264,5.89362,13000000.0
2006-09-15 18:45:00,5.89355,5.89425,5.89271,5.89314,13000000.0
2006-09-15 18:46:00,5.89223,5.89346,5.89223,5.89267,12000000.0
2006-09-15 18:47:00,5.89235,5.89315,5.89174,5.89313,14000000.0
2006-09-15 18:48:00,5.89279,5.89286,5.89155,5.89211,15000000.0
2006-09-15 18:49:00,5.89175,5.89361,5.89154,5.89352,12000000.0
2006-09-15 18:50:00,5.89386,5.89456,5.89386,5.89446,9000000.0
2006-09-15 18:51:00,5.89482,5.8955,5.89482,5.89541,17000000.0
2006-09-15 18:52:00,5.89534,5.89566,5.89534,5.89566,9000000.0
2006-09-15 18:53:00,5.89508,5.89508,5.8937,5.8937,14000000.0
2006-09-15 18:54:00,5.89315,5.89472,5.89315,5.89446,14000000.0
2006-09-15 18:55:00,5.89448,5.89483,5.89405,5.89416,10000000.0
2006-09-15 18:56:00,5.89415,5.89606,5.89415,5.89552,16000000.0
2006-09-15 18:57:00,5.89517,5.89517,5.89351,5.89398,17000000.0
2006-09-15 18:58:00,5.89334,5.89469,5.89334,5.89364,14000000.0
2006-09-15 18:59:00,5.89379,5.89469,5.89279,5.89279,14000000.0
2006-09-15 19:00:00,5.89392,5.89392,5.89261,5.89316,15000000.0
2006-09-15 19:01:00,5.89339,5.89477,5.89339,5.89419,15000000.0
2006-09-15 19:02:00,5.89374,5.89447,5.89303,5.89373,14000000.0
2006-09-15 19:03:00,5.89245,5.89403,5.89245,5.89329,14000000.0
2006-09-15 19:04:00,5.89246,5.89393,5.89246,5.89315,12000000.0
2006-09-15 19:05:00,5.89354,5.89395,5.89268,5.89303,15000000.0
2006-09-15 19:06:00,5.89271,5.89271,5.89152,5.89267,16000000.0
2006-09-15 19:07:00,5.89326,5.89338,5.89228,5.89261,20000000.0
2006-09-15 19:08:00,5.89238,5.89298,5.89178,5.89298,8000000.0
2006-09-15 19:09:00,5.89172,5.89343,5.89152,5.89295,17000000.0
2006-09-15 19:10:00,5.89312,5.89426,5.89312,5.89315,9000000.0
2006-09-15 19:11:00,5.89322,5.89364,5.89223,5.89332,16000000.0
2006-09-15 19:12:00,5.8937,5.89497,5.89324,5.89398,13000000.0
2006-09-15 19:13:00,5.89454,5.89495,5.89389,5.8945,10000000.0
2006-09-15 19:14:00,5.89419,5.89555,5.89305,5.89539,20000000.0
2006-09-15 19:15:00,5.89579,5.89591,5.89431,5.89566,12000000.0
2006-09-15 19:16:00,5.89527,5.89533,5.89382,5.89465,8000000.0
2006-09-15 19:17:00,5.89515,5.89539,5.89391,5.89398,18000000.0
2006-09-15 19:18:00,5.89396,5.89554,5.89396,5.89518,11000000.0
2006-09-15 19:19:00,5.89477,5.8958,5.89461,5.89528,12000000.0
2006-09-15 19:20:00,5.89534,5.8958,5.89498,5.89565,14000000.0
2006-09-15 19:21:00,5.89496,5.8958,5.8941,5.89534,13000000.0
2006-09-15 19:22:00,5.89556,5.89592,5.89336,5.89336,12000000.0
2006-09-15 19:23:00,5.89441,5.89506,5.8934,5.89477,14000000.0
2006-09-15 19:24:00,5.89466,5.89483,5.89291,5.89408,19000000.0
2006-09-15 19:25:00,5.89421,5.89421,5.89278,5.8932,8000000.0
2006-09-15 19:26:00,5.89369,5.89399,5.89239,5.89278,7000000.0
2006-09-15 19:27:00,5.89295,5.8938,5.89277,5.8928,20000000.0
2006-09-15 19:28:00,5.89289,5.8937,5.89289,5.8934,17000000.0
2006-09-15 19:29:00,5.89194,5.89348,5.89192,5.89268,10000000.0
2006-09-15 19:30:00,5.89292,5.89304,5.89284,5.89291,15000000.0
2006-09-15 19:31:00,5.8927,5.89399,5.8927,5.89339,11000000.0
2006-09-15 19:32:00,5.89336,5.89393,5.89272,5.89278,9000000.0
2006-09-15 19:33:00,5.89268,5.89461,5.88962,5.89287,14000000.0
2006-09-15 19:34:00,5.89435,5.89497,5.89228,5.89228,17000000.0
2006-09-15 19:35:00,5.8925,5.89357,5.89234,5.89328,8000000.0
2006-09-15 19:36:00,5.89335,5.89377,5.89222,5.89251,15000000.0
2006-09-15 19:37:00,5.89273,5.89319,5.89236,5.89278,8000000.0
2006-09-15 19:38:00,5.89277,5.89414,5.89216,5.89285,15000000.0
2006-09-15 19:39:00,5.89285,5.89388,5.89266,5.8928,17000000.0
2006-09-15 19:40:00,5.8924,5.89385,5.89186,5.89244,16000000.0
2006-09-15 19:41:00,5.89259,5.89393,5.89259,5.89288,11000000.0
2006-09-15 19:42:00,5.89295,5.89296,5.89266,5.8929,15000000.0
2006-09-15 19:43:00,5.89265,5.89393,5.89254,5.89353,14000000.0
2006-09-15 19:44:00,5.89378,5.89378,5.89191,5.89264,14000000.0
2006-09-15 19:45:00,5.89292,5.89331,5.89184,5.8924,15000000.0
2006-09-15 19:46:00,5.89273,5.89322,5.89145,5.89189,15000000.0
2006-09-15 19:47:00,5.89192,5.89192,5.89133,5.89165,16000000.0
2006-09-15 19:48:00,5.892,5.89356,5.892,5.89236,16000000.0
2006-09-15 19:49:00,5.8928,5.8928,5.89219,5.89228,8000000.0
2006-09-15 19:50:00,5.89215,5.89367,5.89211,5.89328,9000000.0
2006-09-15 19:51:00,5.89285,5.89406,5.89233,5.89315,19000000.0
2006-09-15 19:52:00,5.89341,5.89387,5.89256,5.89256,11000000.0
2006-09-15 19:53:00,5.89263,5.89429,5.8922,5.89244,14000000.0
2006-09-15 19:54:00,5.89201,5.89338,5.89186,5.89228,18000000.0
2006-09-15 19:55:00,5.89189,5.89295,5.89167,5.89247,13000000.0
2006-09-15 19:56:00,5.89226,5.89272,5.89226,5.89251,10000000.0
2006-09-15 19:57:00,5.8925,5.8925,5.89193,5.89193,16000000.0
2006-09-15 19:58:00,5.89186,5.89191,5.89166,5.89181,15000000.0
2006-09-15 19:59:00,5.89181,5.89354,5.89181,5.89354,14000000.0
2006-09-15 20:00:00,5.89282,5.89353,5.89259,5.89338,11000000.0
2006-09-15 20:01:00,5.89329,5.89407,5.89236,5.89378,24000000.0
2006-09-15 20:02:00,5.89208,5.89293,5.89162,5.8921,11000000.0
2006-09-15 20:03:00,5.89296,5.89347,5.89213,5.89268,11000000.0
2006-09-15 20:04:00,5.89222,5.89222,5.89164,5.89186,10000000.0
2006-09-15 20:05:00,5.89243,5.89308,5.89184,5.89273,17000000.0
2006-09-15 20:06:00,5.89272,5.89323,5.89188,5.89229,10000000.0
2006-09-15 20:07:00,5.89265,5.8939,5.89185,5.89291,14000000.0
2006-09-15 20:08:00,5.89297,5.89324,5.89148,5.89179,13000000.0
2006-09-15 20:09:00,5.89239,5.89316,5.89202,5.89293,11000000.0
2006-09-15 20:10:00,5.89175,5.89233,5.89139,5.89233,11000000.0
2006-09-15 20:11:00,5.89256,5.89263,5.89161,5.89218,9000000.0
2006-09-15 20:12:00,5.89218,5.89222,5.89076,5.89205,16000000.0
2006-09-15 20:13:00,5.8918,5.8918,5.8904,5.8904,11000000.0
2006-09-15 20:14:00,5.89019,5.89136,5.89019,5.89072,19000000.0
2006-09-15 20:15:00,5.89079,5.89116,5.88952,5.89067,13000000.0
2006-09-15 20:16:00,5.89045,5.89045,5.88927,5.88946,15000000.0
2006-09-15 20:17:00,5.88961,5.89051,5.88957,5.89045,8000000.0
2006-09-15 20:18:00,5.89004,5.89085,5.88934,5.88967,14000000.0
2006-09-15 20:19:00,5.8892,5.89094,5.8892,5.89017,14000000.0
2006-09-15 20:20:00,5.89055,5.89127,5.88908,5.89127,12000000.0
2006-09-15 20:21:00,5.89074,5.89114,5.88994,5.88994,9000000.0
2006-09-15 20:22:00,5.88964,5.89084,5.88954,5.88956,17000000.0
2006-09-15 20:23:00,5.88912,5.88921,5.88886,5.88892,11000000.0
2006-09-15 20:24:00,5.88904,5.88992,5.8887,5.8887,16000000.0
2006-09-15 20:25:00,5.88907,5.88963,5.88846,5.88846,11000000.0
2006-09-15 20:26:00,5.88975,5.88978,5.88806,5.8883,8000000.0
2006-09-15 20:27:00,5.88833,5.88863,5.88689,5.88755,13000000.0
2006-09-15 20:28:00,5.88891,5.8893,5.88779,5.88895,15000000.0
2006-09-15 20:29:00,5.8892,5.8899,5.88849,5.88894,16000000.0
2006-09-15 20:30:00,5.88761,5.88853,5.88735,5.88845,8000000.0
2006-09-15 20:31:00,5.88865,5.88953,5.88833,5.88913,18000000.0
2006-09-15 20:32:00,5.88894,5.88903,5.88811,5.88871,7000000.0
2006-09-15 20:33:00,5.88898,5.88898,5.88783,5.88869,13000000.0
2006-09-15 20:34:00,5.88859,5.88931,5.88763,5.88847,13000000.0
2006-09-15 20:35:00,5.88877,5.88927,5.88808,5.88855,9000000.0
2006-09-15 20:36:00,5.88875,5.88908,5.88765,5.88824,17000000.0
2006-09-15 20:37:00,5.88848,5.88922,5.88836,5.88868,14000000.0
2006-09-15 20:38:00,5.88885,5.88982,5.88877,5.88918,16000000.0
2006-09-15 20:39:00,5.88877,5.88938,5.88819,5.88862,14000000.0
2006-09-15 20:40:00,5.88922,5.88922,5.88782,5.88782,17000000.0
2006-09-15 20:41:00,5.88774,5.88878,5.88709,5.88805,16000000.0
2006-09-15 20:42:00,5.88821,5.88894,5.88766,5.88819,22000000.0
2006-09-15 20:43:00,5.88824,5.8894,5.88824,5.88833,18000000.0
2006-09-15 20:44:00,5.88813,5.88895,5.88806,5.88817,16000000.0
2006-09-15 20:45:00,5.88879,5.88909,5.88759,5.88795,8000000.0
2006-09-15 20:46:00,5.88804,5.88889,5.88683,5.88815,19000000.0
2006-09-15 20:47:00,5.88836,5.88836,5.88775,5.88775,12000000.0
2006-09-15 20:48:00,5.88753,5.88892,5.88733,5.88787,9000000.0
2006-09-15 20:49:00,5.88769,5.88895,5.88769,5.88882,19000000.0
2006-09-15 20:50:00,5.88869,5.88909,5.88795,5.88795,15000000.0
2006-09-15 20:51:00,5.88908,5.88937,5.88842,5.88903,9000000.0
2006-09-15 20:52:00,5.88873,5.88892,5.88746,5.88746,11000000.0
2006-09-15 20:53:00,5.88848,5.88906,5.88714,5.8881,15000000.0
2006-09-15 20:54:00,5.88832,5.88894,5.88771,5.88805,12000000.0
2006-09-15 20:55:00,5.88798,5.88857,5.88759,5.88759,18000000.0
2006-09-15 20:56:00,5.88778,5.88858,5.88732,5.88732,12000000.0
2006-09-15 20:57:00,5.88834,5.88834,5.88717,5.88717,13000000.0
2006-09-15 20:58:00,5.88771,5.88827,5.88715,5.88792,11000000.0
2006-09-15 20:59:00,5.88728,5.88786,5.88638,5.88638,11000000.0
2006-09-15 21:00:00,5.88774,5.88808,5.88609,5.88699,17000000.0
2006-09-15 21:01:00,5.88751,5.88784,5.88651,5.88722,10000000.0
2006-09-15 21:02:00,5.8872,5.88853,5.8872,5.88782,8000000.0
2006-09-15 21:03:00,5.88811,5.88901,5.88795,5.88812,19000000.0
2006-09-15 21:04:00,5.88804,5.88901,5.88771,5.88775,18000000.0
2006-09-15 21:05:00,5.88819,5.88918,5.88803,5.88815,14000000.0
2006-09-15 21:06:00,5.88812,5.88905,5.88736,5.88736,12000000.0
2006-09-15 21:07:00,5.88792,5.88846,5.88784,5.88805,10000000.0
2006-09-15 21:08:00,5.88815,5.88822,5.88794,5.88808,14000000.0
2006-09-15 21:09:00,5.88905,5.88932,5.88795,5.88904,16000000.0
2006-09-15 21:10:00,5.88941,5.88955,5.88879,5.88901,15000000.0
2006-09-15 21:11:00,5.88824,5.88903,5.88783,5.88783,13000000.0
2006-09-15 21:12:00,5.88841,5.88857,5.88729,5.88809,10000000.0
2006-09-15 21:13:00,5.88748,5.88817,5.88672,5.88672,14000000.0
2006-09-15 21:14:00,5.88695,5.88749,5.88634,5.88683,10000000.0
2006-09-15 21:15:00,5.88702,5.8881,5.88688,5.88725,15000000.0
2006-09-15 21:16:00,5.88722,5.88836,5.88722,5.88723,11000000.0
2006-09-15 21:17:00,5.88825,5.88854,5.88738,5.88738,13000000.0
2006-09-15 21:18:00,5.8872,5.88812,5.88716,5.88716,17000000.0
2006-09-15 21:19:00,5.88758,5.88781,5.88742,5.88781,12000000.0
2006-09-15 21:20:00,5.88804,5.88845,5.88691,5.88713,14000000.0
2006-09-15 21:21:00,5.88702,5.8879,5.88693,5.88695,11000000.0
2006-09-15 21:22:00,5.88709,5.88722,5.88695,5.88722,9000000.0
2006-09-15 21:23:00,5.88698,5.88716,5.88687,5.88708,7000000.0
2006-09-15 21:24:00,5.88754,5.88797,5.88687,5.88706,11000000.0
2006-09-15 21:25:00,5.8882,5.8882,5.88687,5.88687,7000000.0
2006-09-15 21:26:00,5.88696,5.88782,5.88502,5.88645,13000000.0
2006-09-15 21:27:00,5.88561,5.88596,5.88494,5.88522,11000000.0
2006-09-15 21:28:00,5.88583,5.88653,5.88469,5.88591,15000000.0
2006-09-15 21:29:00,5.88558,5.88675,5.88489,5.88519,12000000.0
2006-09-15 21:30:00,5.88574,5.88687,5.88574,5.88599,10000000.0
2006-09-15 21:31:00,5.88586,5.88735,5.88586,5.88702,10000000.0
2006-09-15 21:32:00,5.88639,5.88714,5.88593,5.88664,12000000.0
2006-09-15 21:33:00,5.88631,5.88721,5.88622,5.88622,19000000.0
2006-09-15 21:34:00,5.88646,5.88715,5.88611,5.88624,8000000.0
2006-09-15 21:35:00,5.88649,5.88702,5.88649,5.8866,20000000.0
2006-09-15 21:36:00,5.88645,5.88769,5.8859,5.88697,19000000.0
2006-09-15 21:37:00,5.88652,5.88788,5.88579,5.88639,19000000.0
2006-09-15 21:38:00,5.88612,5.88667,5.88562,5.88575,13000000.0
2006-09-15 21:39:00,5.88573,5.88608,5.8846,5.88532,17000000.0
2006-09-15 21:40:00,5.88566,5.88595,5.88508,5.88579,7000000.0
2006-09-15 21:41:00,5.8858,5.8858,5.88424,5.88447,11000000.0
2006-09-15 21:42:00,5.88581,5.88622,5.88452,5.88515,18000000.0
2006-09-15 21:43:00,5.88606,5.88607,5.88495,5.88495,13000000.0
2006-09-15 21:44:00,5.88507,5.88641,5.88507,5.88508,16000000.0
2006-09-15 21:45:00,5.88449,5.88574,5.88449,5.88554,11000000.0
2006-09-15 21:46:00,5.88557,5.88648,5.88521,5.88553,13000000.0
2006-09-15 21:47:00,5.88601,5.88672,5.88539,5.88601,13000000.0
2006-09-15 21:48:00,5.88588,5.88687,5.88537,5.88587,17000000.0
2006-09-15 21:49:00,5.88579,5.88718,5.88525,5.88718,8000000.0
2006-09-15 21:50:00,5.8876,5.88833,5.88684,5.88783,11000000.0
2006-09-15 21:51:00,5.88747,5.88827,5.88669,5.8881,13000000.0
2006-09-15 21:52:00,5.88773,5.88835,5.88674,5.88751,13000000.0
2006-09-15 21:53:00,5.88752,5.88798,5.88637,5.88637,14000000.0
2006-09-15 21:54:00,5.88752,5.88788,5.88669,5.88717,11000000.0
2006-09-15 21:55:00,5.88704,5.88804,5.88677,5.887,17000000.0
2006-09-15 21:56:00,5.88671,5.88757,5.88646,5.88699,12000000.0
2006-09-15 21:57:00,5.88675,5.88729,5.88551,5.88551,16000000.0
2006-09-15 21:58:00,5.88723,5.88723,5.8859,5.88604,9000000.0
2006-09-15 21:59:00,5.88605,5.88668,5.88538,5.88615,18000000.0
2006-09-15 22:00:00,5.88694,5.88735,5.88534,5.88561,13000000.0
2006-09-15 22:01:00,5.88715,5.88719,5.88593,5.88668,11000000.0
2006-09-15 22:02:00,5.88633,5.88784,5.88633,5.88643,17000000.0
2006-09-15 22:03:00,5.88643,5.88747,5.88598,5.88598,23000000.0
2006-09-15 22:04:00,5.88625,5.8874,5.88606,5.8874,15000000.0
2006-09-15 22:05:00,5.88618,5.8881,5.88618,5.8881,14000000.0
2006-09-15 22:06:00,5.88798,5.88798,5.88632,5.88632,15000000.0
2006-09-15 22:07:00,5.88667,5.88744,5.88631,5.88631,9000000.0
2006-09-15 22:08:00,5.88629,5.88758,5.88616,5.88659,18000000.0
2006-09-15 22:09:00,5.88663,5.88758,5.88599,5.88758,11000000.0
2006-09-15 22:10:00,5.88689,5.88777,5.886,5.8861,7000000.0
2006-09-15 22:11:00,5.88652,5.8874,5.88652,5.88704,8000000.0
2006-09-15 22:12:00,5.88614,5.88759,5.88614,5.88686,16000000.0
2006-09-15 22:13:00,5.88674,5.88722,5.88672,5.8871,24000000.0
2006-09-15 22:14:00,5.88728,5.88732,5.88609,5.88609,9000000.0
2006-09-15 22:15:00,5.88659,5.88721,5.88633,5.88646,10000000.0
2006-09-15 22:16:00,5.88608,5.88622,5.88592,5.88622,13000000.0
2006-09-15 22:17:00,5.88619,5.88718,5.88608,5.88683,20000000.0
2006-09-15 22:18:00,5.88718,5.88735,5.88704,5.8873,11000000.0
2006-09-15 22:19:00,5.88658,5.88664,5.88544,5.88559,15000000.0
2006-09-15 22:20:00,5.88528,5.88624,5.88528,5.88553,16000000.0
2006-09-15 22:21:00,5.88583,5.88653,5.88563,5.88632,12000000.0
2006-09-15 22:22:00,5.886,5.88681,5.88551,5.88681,14000000.0
2006-09-15 22:23:00,5.88663,5.88779,5.88604,5.88618,11000000.0
2006-09-15 22:24:00,5.8862,5.88704,5.88601,5.88637,16000000.0
2006-09-15 22:25:00,5.88586,5.88697,5.88515,5.88595,14000000.0
2006-09-15 22:26:00,5.88539,5.8858,5.88517,5.88517,10000000.0
2006-09-15 22:27:00,5.88516,5.88601,5.88475,5.88511,14000000.0
2006-09-15 22:28:00,5.88488,5.88591,5.88465,5.88494,12000000.0
2006-09-15 22:29:00,5.88475,5.88492,5.88463,5.88485,13000000.0
2006-09-15 22:30:00,5.88469,5.88563,5.88469,5.88477,8000000.0
2006-09-15 22:31:00,5.88519,5.88585,5.88481,5.88481,11000000.0
2006-09-15 22:32:00,5.88509,5.88614,5.88465,5.88545,20000000.0
2006-09-15 22:33:00,5.88548,5.88601,5.88486,5.88531,11000000.0
2006-09-15 22:34:00,5.88504,5.88522,5.88497,5.88516,10000000.0
2006-09-15 22:35:00,5.88524,5.88655,5.88478,5.88487,13000000.0
2006-09-15 22:36:00,5.88505,5.88637,5.88498,5.88556,9000000.0
2006-09-15 22:37:00,5.88524,5.88681,5.88521,5.88662,13000000.0
2006-09-15 22:38:00,5.88529,5.88641,5.88529,5.88603,9000000.0
2006-09-15 22:39:00,5.88618,5.88649,5.88395,5.88472,12000000.0
2006-09-15 22:40:00,5.88494,5.88534,5.88441,5.88526,9000000.0
2006-09-15 22:41:00,5.88437,5.88602,5.88402,5.88475,14000000.0
2006-09-15 22:42:00,5.88453,5.88541,5.88437,5.88437,13000000.0
2006-09-15 22:43:00,5.88445,5.88554,5.88445,5.88554,12000000.0
2006-09-15 22:44:00,5.88551,5.88595,5.884,5.88544,15000000.0
2006-09-15 22:45:00,5.88564,5.88565,5.88435,5.88448,13000000.0
2006-09-15 22:46:00,5.88403,5.8849,5.88282,5.88317,14000000.0
2006-09-15 22:47:00,5.88307,5.88377,5.88239,5.88327,15000000.0
2006-09-15 22:48:00,5.88295,5.8841,5.8825,5.88325,13000000.0
2006-09-15 22:49:00,5.88288,5.88424,5.88288,5.88324,13000000.0
2006-09-15 22:50:00,5.88333,5.88444,5.88305,5.88328,15000000.0
2006-09-15 22:51:00,5.88373,5.88407,5.88289,5.88289,14000000.0
2006-09-15 22:52:00,5.88423,5.8845,5.88325,5.88382,9000000.0
2006-09-15 22:53:00,5.88388,5.88556,5.8836,5.88366,15000000.0
2006-09-15 22:54:00,5.88324,5.88493,5.88324,5.88371,17000000.0
2006-09-15 22:55:00,5.88315,5.88423,5.88293,5.88405,16000000.0
2006-09-15 22:56:00,5.88411,5.88411,5.88279,5.88279,13000000.0
2006-09-15 22:57:00,5.88288,5.88366,5.88259,5.88314,8000000.0
2006-09-15 22:58:00,5.88356,5.88447,5.88353,5.88444,8000000.0
2006-09-15 22:59:00,5.88504,5.88504,5.88288,5.88288,19000000.0
2006-09-18 02:00:00,5.8983,5.8983,5.89671,5.89671,16000000.0
2006-09-18 02:01:00,5.89633,5.89633,5.89571,5.89596,21000000.0
2006-09-18 02:02:00,5.89563,5.89587,5.89544,5.89579,10000000.0
2006-09-18 02:03:00,5.8958,5.89664,5.8958,5.89664,8000000.0
2006-09-18 02:04:00,5.89701,5.89744,5.89672,5.8968,14000000.0
2006-09-18 02:05:00,5.89713,5.89751,5.89683,5.89742,14000000.0
2006-09-18 02:06:00,5.89715,5.89719,5.89677,5.89683,15000000.0
2006-09-18 02:07:00,5.89678,5.8974,5.89678,5.89699,10000000.0
2006-09-18 02:08:00,5.89721,5.89801,5.8971,5.8971,16000000.0
2006-09-18 02:09:00,5.89785,5.89956,5.89785,5.89902,18000000.0
2006-09-18 02:10:00,5.89894,5.89926,5.89851,5.89868,16000000.0
2006-09-18 02:11:00,5.89879,5.89918,5.89861,5.89875,14000000.0
2006-09-18 02:12:00,5.89861,5.89861,5.89712,5.89712,10000000.0
2006-09-18 02:13:00,5.89642,5.89642,5.89334,5.89467,15000000.0
2006-09-18 02:14:00,5.8948,5.89507,5.89395,5.89402,19000000.0
2006-09-18 02:15:00,5.8938,5.89382,5.89317,5.89317,12000000.0
2006-09-18 02:16:00,5.89306,5.8936,5.89306,5.89338,18000000.0
2006-09-18 02:17:00,5.89281,5.89281,5.89137,5.89137,14000000.0
2006-09-18 02:18:00,5.89098,5.89098,5.89053,5.89074,12000000.0
2006-09-18 02:19:00,5.89068,5.89087,5.89045,5.89071,14000000.0
2006-09-18 02:20:00,5.89094,5.891,5.89078,5.89095,13000000.0
2006-09-18 02:21:00,5.89075,5.89105,5.89073,5.89078,15000000.0
2006-09-18 02:22:00,5.89078,5.89206,5.89078,5.89177,13000000.0
2006-09-18 02:23:00,5.89224,5.89234,5.89174,5.89206,16000000.0
2006-09-18 02:24:00,5.8919,5.89235,5.89164,5.89201,17000000.0
2006-09-18 02:25:00,5.89242,5.89277,5.8923,5.89263,10000000.0
2006-09-18 02:26:00,5.89212,5.89212,5.89127,5.89149,13000000.0
2006-09-18 02:27:00,5.89147,5.89147,5.89097,5.89118,7000000.0
2006-09-18 02:28:00,5.89097,5.89097,5.89036,5.89036,9000000.0
2006-09-18 02:29:00,5.89036,5.89045,5.89021,5.89038,20000000.0
2006-09-18 02:30:00,5.89049,5.89074,5.8903,5.89047,11000000.0
2006-09-18 02:31:00,5.89034,5.89081,5.89033,5.89047,9000000.0
2006-09-18 02:32:00,5.89035,5.89066,5.8903,5.89066,13000000.0
2006-09-18 02:33:00,5.89047,5.89097,5.89047,5.89064,14000000.0
2006-09-18 02:34:00,5.89055,5.89073,5.89022,5.89073,17000000.0
2006-09-18 02:35:00,5.89066,5.89084,5.89059,5.89063,15000000.0
2006-09-18 02:36:00,5.89089,5.89106,5.89063,5.89106,14000000.0
2006-09-18 02:37:00,5.89143,5.89247,5.89143,5.89246,13000000.0
2006-09-18 02:38:00,5.89262,5.893,5.89253,5.893,14000000.0
2006-09-18 02:39:00,5.89299,5.89348,5.89299,5.89348,15000000.0
2006-09-18 02:40:00,5.89339,5.8936,5.89305,5.89349,12000000.0
2006-09-18 02:41:00,5.89341,5.89363,5.89329,5.89353,13000000.0
2006-09-18 02:42:00,5.89341,5.89369,5.89322,5.89348,16000000.0
2006-09-18 02:43:00,5.89332,5.89365,5.89332,5.89341,18000000.0
2006-09-18 02:44:00,5.89325,5.89351,5.89278,5.89278,10000000.0
2006-09-18 02:45:00,5.8927,5.89284,5.89255,5.89276,14000000.0
2006-09-18 02:46:00,5.89261,5.89307,5.89241,5.89248,18000000.0
2006-09-18 02:47:00,5.89236,5.89302,5.89221,5.8924,17000000.0
2006-09-18 02:48:00,5.89221,5.89227,5.89159,5.89159,7000000.0
2006-09-18 02:49:00,5.89166,5.89174,5.89145,5.89154,13000000.0
2006-09-18 02:50:00,5.89146,5.89188,5.89146,5.89188,14000000.0
2006-09-18 02:51:00,5.89145,5.89161,5.89094,5.89097,15000000.0
2006-09-18 02:52:00,5.89074,5.89116,5.8907,5.89109,15000000.0
2006-09-18 02:53:00,5.8909,5.89122,5.89088,5.89111,9000000.0
2006-09-18 02:54:00,5.89138,5.89295,5.89138,5.89295,13000000.0
2006-09-18 02:55:00,5.89298,5.89318,5.89269,5.89284,11000000.0
2006-09-18 02:56:00,5.89252,5.89306,5.89241,5.89257,18000000.0
2006-09-18 02:57:00,5.89363,5.89397,5.89355,5.89397,13000000.0
2006-09-18 02:58:00,5.89409,5.89467,5.89405,5.89467,9000000.0
2006-09-18 02:59:00,5.89497,5.8965,5.89497,5.8965,14000000.0
2006-09-18 03:00:00,5.89615,5.89634,5.89591,5.89633,11000000.0
2006-09-18 03:01:00,5.89624,5.89624,5.89566,5.89569,11000000.0
2006-09-18 03:02:00,5.89546,5.89618,5.89539,5.89593,11000000.0
2006-09-18 03:03:00,5.8959,5.89621,5.89559,5.89569,23000000.0
2006-09-18 03:04:00,5.89564,5.89635,5.89564,5.89613,11000000.0
2006-09-18 03:05:00,5.89614,5.8963,5.89597,5.89627,17000000.0
2006-09-18 03:06:00,5.89641,5.89641,5.89597,5.89597,9000000.0
2006-09-18 03:07:00,5.89572,5.89594,5.89565,5.89566,15000000.0
2006-09-18 03:08:00,5.89572,5.89638,5.89552,5.89627,12000000.0
2006-09-18 03:09:00,5.89624,5.89637,5.89617,5.89634,15000000.0
2006-09-18 03:10:00,5.89634,5.89674,5.89634,5.8964,19000000.0
2006-09-18 03:11:00,5.89643,5.89647,5.89622,5.89631,15000000.0
2006-09-18 03:12:00,5.89619,5.89633,5.89589,5.89614,18000000.0
2006-09-18 03:13:00,5.89579,5.89593,5.89534,5.89542,18000000.0
2006-09-18 03:14:00,5.89497,5.89499,5.89439,5.89448,10000000.0
2006-09-18 03:15:00,5.89396,5.89417,5.89388,5.89392,7000000.0
2006-09-18 03:16:00,5.89412,5.89415,5.89388,5.89412,8000000.0
2006-09-18 03:17:00,5.89397,5.89398,5.89351,5.89398,10000000.0
2006-09-18 03:18:00,5.8945,5.89515,5.89433,5.89468,15000000.0
2006-09-18 03:19:00,5.89464,5.89486,5.8946,5.89484,10000000.0
2006-09-18 03:20:00,5.89485,5.89493,5.89449,5.89458,16000000.0
2006-09-18 03:21:00,5.89436,5.89436,5.89378,5.89421,11000000.0
2006-09-18 03:22:00,5.89405,5.8948,5.89372,5.89467,10000000.0
2006-09-18 03:23:00,5.8949,5.8955,5.8949,5.89531,12000000.0
2006-09-18 03:24:00,5.8955,5.89577,5.89538,5.89576,13000000.0
2006-09-18 03:25:00,5.89602,5.89602,5.89573,5.89588,11000000.0
2006-09-18 03:26:00,5.8954,5.89558,5.8947,5.8947,13000000.0
2006-09-18 03:27:00,5.89436,5.89449,5.89405,5.89442,14000000.0
2006-09-18 03:28:00,5.89475,5.8951,5.89445,5.8951,18000000.0
2006-09-18 03:29:00,5.89487,5.89521,5.89456,5.89477,15000000.0
2006-09-18 03:30:00,5.89444,5.8948,5.89426,5.89427,10000000.0
2006-09-18 03:31:00,5.89442,5.8949,5.89427,5.8949,13000000.0
2006-09-18 03:32:00,5.89488,5.89511,5.89484,5.895,16000000.0
2006-09-18 03:33:00,5.89498,5.89519,5.89495,5.89507,13000000.0
2006-09-18 03:34:00,5.8951,5.89516,5.89488,5.89488,16000000.0
2006-09-18 03:35:00,5.89512,5.89531,5.89502,5.89516,10000000.0
2006-09-18 03:36:00,5.89519,5.89543,5.89509,5.89526,11000000.0
2006-09-18 03:37:00,5.89487,5.89511,5.89471,5.89487,13000000.0
2006-09-18 03:38:00,5.89467,5.89489,5.89445,5.89453,13000000.0
2006-09-18 03:39:00,5.89446,5.89451,5.89397,5.89408,13000000.0
2006-09-18 03:40:00,5.89392,5.89392,5.89343,5.89373,12000000.0
2006-09-18 03:41:00,5.89375,5.89389,5.89343,5.89385,16000000.0
2006-09-18 03:42:00,5.89379,5.89406,5.89376,5.89406,21000000.0
2006-09-18 03:43:00,5.89398,5.89412,5.89384,5.89412,18000000.0
2006-09-18 03:44:00,5.89419,5.89465,5.89386,5.89465,15000000.0
2006-09-18 03:45:00,5.89466,5.89488,5.89448,5.89448,9000000.0
2006-09-18 03:46:00,5.89442,5.89449,5.89428,5.89443,8000000.0
2006-09-18 03:47:00,5.89449,5.89466,5.89443,5.89446,11000000.0
2006-09-18 03:48:00,5.89448,5.89487,5.89448,5.89484,9000000.0
2006-09-18 03:49:00,5.89488,5.89501,5.89467,5.89501,16000000.0
2006-09-18 03:50:00,5.89486,5.89508,5.89469,5.89475,19000000.0
2006-09-18 03:51:00,5.89465,5.89487,5.89451,5.89451,9000000.0
2006-09-18 03:52:00,5.89471,5.89482,5.89444,5.89472,19000000.0
2006-09-18 03:53:00,5.89484,5.89494,5.89476,5.89479,10000000.0
2006-09-18 03:54:00,5.89486,5.89501,5.89463,5.89495,17000000.0
2006-09-18 03:55:00,5.8949,5.89506,5.89472,5.89478,16000000.0
2006-09-18 03:56:00,5.89476,5.89498,5.89476,5.89476,7000000.0
2006-09-18 03:57:00,5.89494,5.89525,5.89474,5.89525,11000000.0
2006-09-18 03:58:00,5.89533,5.89538,5.8949,5.8949,12000000.0
2006-09-18 03:59:00,5.89512,5.89535,5.89496,5.89535,17000000.0
2006-09-18 04:00:00,5.89514,5.89537,5.89511,5.89527,12000000.0
2006-09-18 04:01:00,5.89507,5.89519,5.89462,5.89507,16000000.0
2006-09-18 04:02:00,5.89483,5.89511,5.89479,5.8948,14000000.0
2006-09-18 04:03:00,5.89487,5.89508,5.89485,5.89505,12000000.0
2006-09-18 04:04:00,5.89492,5.89519,5.89492,5.89498,16000000.0
2006-09-18 04:05:00,5.89484,5.89495,5.89446,5.89456,13000000.0
2006-09-18 04:06:00,5.89435,5.8946,5.89432,5.89434,16000000.0
2006-09-18 04:07:00,5.89457,5.89465,5.89433,5.89436,13000000.0
2006-09-18 04:08:00,5.8945,5.89458,5.89437,5.89449,14000000.0
2006-09-18 04:09:00,5.89457,5.8948,5.89451,5.89458,10000000.0
2006-09-18 04:10:00,5.8946,5.89487,5.89453,5.89487,12000000.0
2006-09-18 04:11:00,5.89493,5.89498,5.89474,5.89474,14000000.0
2006-09-18 04:12:00,5.89484,5.89501,5.89469,5.89475,19000000.0
2006-09-18 04:13:00,5.89478,5.89504,5.89478,5.89491,20000000.0
2006-09-18 04:14:00,5.89493,5.89498,5.89467,5.89489,12000000.0
2006-09-18 04:15:00,5.89489,5.89494,5.8947,5.89489,8000000.0
2006-09-18 04:16:00,5.89494,5.89539,5.89494,5.8951,13000000.0
2006-09-18 04:17:00,5.89512,5.89527,5.89478,5.89495,15000000.0
2006-09-18 04:18:00,5.89477,5.89521,5.89477,5.89518,9000000.0
2006-09-18 04:19:00,5.89537,5.89537,5.89478,5.89499,12000000.0
2006-09-18 04:20:00,5.89489,5.89496,5.8947,5.89472,9000000.0
2006-09-18 04:21:00,5.89489,5.89494,5.89466,5.89474,17000000.0
2006-09-18 04:22:00,5.89511,5.89513,5.89475,5.89491,14000000.0
2006-09-18 04:23:00,5.8951,5.8951,5.89482,5.89484,10000000.0
2006-09-18 04:24:00,5.89471,5.8949,5.89456,5.89465,12000000.0
2006-09-18 04:25:00,5.89462,5.89466,5.89442,5.89459,10000000.0
2006-09-18 04:26:00,5.89451,5.8949,5.89441,5.8949,7000000.0
2006-09-18 04:27:00,5.89477,5.89501,5.89472,5.89488,15000000.0
2006-09-18 04:28:00,5.89474,5.89489,5.89461,5.89461,7000000.0
2006-09-18 04:29:00,5.8947,5.89522,5.89457,5.89505,14000000.0
2006-09-18 04:30:00,5.8954,5.89549,5.89534,5.89545,11000000.0
2006-09-18 04:31:00,5.89542,5.89542,5.89473,5.89473,15000000.0
2006-09-18 04:32:00,5.8948,5.89497,5.89465,5.89487,17000000.0
2006-09-18 04:33:00,5.89453,5.89492,5.89453,5.8948,14000000.0
2006-09-18 04:34:00,5.8948,5.89489,5.89464,5.89485,9000000.0
2006-09-18 04:35:00,5.89495,5.89496,5.89462,5.89478,12000000.0
2006-09-18 04:36:00,5.89499,5.89537,5.89492,5.89499,12000000.0
2006-09-18 04:37:00,5.89497,5.8953,5.89475,5.89513,12000000.0
2006-09-18 04:38:00,5.89528,5.89554,5.89516,5.89517,11000000.0
2006-09-18 04:39:00,5.89534,5.89549,5.89512,5.89533,17000000.0
2006-09-18 04:40:00,5.89513,5.89529,5.89495,5.89513,9000000.0
2006-09-18 04:41:00,5.89542,5.89547,5.89524,5.8953,10000000.0
2006-09-18 04:42:00,5.89529,5.89529,5.89499,5.89521,8000000.0
2006-09-18 04:43:00,5.89525,5.89556,5.89523,5.89533,18000000.0
2006-09-18 04:44:00,5.89517,5.89533,5.89499,5.89531,9000000.0
2006-09-18 04:45:00,5.89525,5.89525,5.89485,5.89485,9000000.0
2006-09-18 04:46:00,5.89489,5.89503,5.89474,5.8949,16000000.0
2006-09-18 04:47:00,5.89488,5.89488,5.89404,5.89404,12000000.0
2006-09-18 04:48:00,5.89386,5.89448,5.89386,5.8943,10000000.0
2006-09-18 04:49:00,5.8945,5.89494,5.89441,5.89441,16000000.0
2006-09-18 04:50:00,5.89462,5.89462,5.8943,5.8944,16000000.0
2006-09-18 04:51:00,5.89446,5.89468,5.89429,5.89452,20000000.0
2006-09-18 04:52:00,5.8946,5.8946,5.89409,5.89415,13000000.0
2006-09-18 04:53:00,5.89429,5.89437,5.89393,5.89419,11000000.0
2006-09-18 04:54:00,5.89438,5.89441,5.89405,5.8943,11000000.0
2006-09-18 04:55:00,5.89415,5.89441,5.89413,5.89437,12000000.0
2006-09-18 04:56:00,5.89435,5.89444,5.89409,5.89422,16000000.0
2006-09-18 04:57:00,5.89435,5.89437,5.89389,5.89401,7000000.0
2006-09-18 04:58:00,5.89386,5.89434,5.89384,5.89424,13000000.0
2006-09-18 04:59:00,5.89421,5.89456,5.89404,5.89427,17000000.0
2006-09-18 05:00:00,5.89437,5.89457,5.89431,5.89441,10000000.0
2006-09-18 05:01:00,5.89449,5.89449,5.89423,5.89436,13000000.0
2006-09-18 05:02:00,5.89413,5.89439,5.894,5.89432,18000000.0
2006-09-18 05:03:00,5.89446,5.89446,5.89391,5.89391,9000000.0
2006-09-18 05:04:00,5.89417,5.8945,5.89395,5.89418,12000000.0
2006-09-18 05:05:00,5.89421,5.89421,5.89378,5.89398,10000000.0
2006-09-18 05:06:00,5.89405,5.89425,5.89392,5.89425,20000000.0
2006-09-18 05:07:00,5.89408,5.89418,5.89383,5.89418,10000000.0
2006-09-18 05:08:00,5.89381,5.89393,5.8933,5.89354,17000000.0
2006-09-18 05:09:00,5.89316,5.8934,5.89282,5.89282,15000000.0
2006-09-18 05:10:00,5.89237,5.89251,5.89205,5.89245,10000000.0
2006-09-18 05:11:00,5.89256,5.89262,5.89217,5.89226,16000000.0
2006-09-18 05:12:00,5.8925,5.89258,5.89214,5.89214,7000000.0
2006-09-18 05:13:00,5.89213,5.89224,5.89197,5.89197,12000000.0
2006-09-18 05:14:00,5.89194,5.89231,5.89193,5.89224,14000000.0
2006-09-18 05:15:00,5.8922,5.89228,5.89204,5.89225,16000000.0
2006-09-18 05:16:00,5.89211,5.89241,5.89205,5.89221,15000000.0
2006-09-18 05:17:00,5.8923,5.89249,5.8923,5.89249,10000000.0
2006-09-18 05:18:00,5.89237,5.89273,5.89237,5.89257,13000000.0
2006-09-18 05:19:00,5.89242,5.89265,5.89237,5.89262,13000000.0
2006-09-18 05:20:00,5.89267,5.89272,5.89243,5.89265,20000000.0
2006-09-18 05:21:00,5.89267,5.89272,5.89246,5.89265,9000000.0
2006-09-18 05:22:00,5.89256,5.89301,5.89253,5.89282,17000000.0
2006-09-18 05:23:00,5.89311,5.89356,5.89311,5.89356,14000000.0
2006-09-18 05:24:00,5.8938,5.89393,5.89348,5.89364,19000000.0
2006-09-18 05:25:00,5.89349,5.89378,5.89348,5.89375,13000000.0
2006-09-18 05:26:00,5.89359,5.89409,5.89359,5.89367,13000000.0
2006-09-18 05:27:00,5.89388,5.89412,5.89358,5.89358,13000000.0
2006-09-18 05:28:00,5.89372,5.89374,5.89347,5.89366,10000000.0
2006-09-18 05:29:00,5.89372,5.89387,5.89348,5.89378,17000000.0
2006-09-18 05:30:00,5.89368,5.89398,5.89353,5.89353,21000000.0
2006-09-18 05:31:00,5.89369,5.89379,5.89355,5.89355,13000000.0
2006-09-18 05:32:00,5.89376,5.89376,5.89343,5.89372,16000000.0
2006-09-18 05:33:00,5.89363,5.89381,5.89351,5.89373,13000000.0
2006-09-18 05:34:00,5.89371,5.89395,5.89362,5.89389,13000000.0
2006-09-18 05:35:00,5.89388,5.89415,5.89385,5.89407,14000000.0
2006-09-18 05:36:00,5.89385,5.89395,5.89347,5.89357,18000000.0
2006-09-18 05:37:00,5.89363,5.89385,5.89353,5.89369,12000000.0
2006-09-18 05:38:00,5.89337,5.89337,5.89161,5.89161,13000000.0
2006-09-18 05:39:00,5.89138,5.89187,5.89138,5.89183,21000000.0
2006-09-18 05:40:00,5.89155,5.89161,5.89088,5.89161,14000000.0
2006-09-18 05:41:00,5.89108,5.89157,5.89036,5.89157,13000000.0
2006-09-18 05:42:00,5.89163,5.89198,5.8916,5.89177,8000000.0
2006-09-18 05:43:00,5.89181,5.89204,5.89153,5.89204,13000000.0
2006-09-18 05:44:00,5.89198,5.89205,5.89163,5.89169,13000000.0
2006-09-18 05:45:00,5.89183,5.89214,5.89172,5.89172,24000000.0
2006-09-18 05:46:00,5.892,5.89292,5.892,5.89276,14000000.0
2006-09-18 05:47:00,5.89242,5.89244,5.89213,5.89221,11000000.0
2006-09-18 05:48:00,5.89217,5.89217,5.89156,5.89183,18000000.0
2006-09-18 05:49:00,5.89173,5.89191,5.89165,5.89168,10000000.0
2006-09-18 05:50:00,5.89174,5.89203,5.89174,5.89178,10000000.0
2006-09-18 05:51:00,5.89185,5.89213,5.89175,5.89179,11000000.0
2006-09-18 05:52:00,5.89178,5.89234,5.89146,5.89234,19000000.0
2006-09-18 05:53:00,5.89241,5.89273,5.89209,5.89263,15000000.0
2006-09-18 05:54:00,5.89266,5.89266,5.89077,5.89077,7000000.0
2006-09-18 05:55:00,5.89049,5.89076,5.89004,5.89004,12000000.0
2006-09-18 05:56:00,5.88997,5.89026,5.88994,5.89023,16000000.0
2006-09-18 05:57:00,5.88994,5.88994,5.88948,5.88948,11000000.0
2006-09-18 05:58:00,5.88942,5.88998,5.88942,5.88978,22000000.0
2006-09-18 05:59:00,5.88998,5.8902,5.88988,5.88991,9000000.0
2006-09-18 06:00:00,5.88954,5.88959,5.88837,5.88876,17000000.0
2006-09-18 06:01:00,5.88868,5.88884,5.88823,5.8883,18000000.0
2006-09-18 06:02:00,5.88822,5.88888,5.88768,5.8879,18000000.0
2006-09-18 06:03:00,5.88757,5.88843,5.88757,5.88803,16000000.0
2006-09-18 06:04:00,5.88831,5.88844,5.88801,5.88844,8000000.0
2006-09-18 06:05:00,5.88839,5.88855,5.88814,5.88849,10000000.0
2006-09-18 06:06:00,5.88835,5.8888,5.88832,5.88849,27000000.0
2006-09-18 06:07:00,5.8885,5.88864,5.88838,5.88838,17000000.0
2006-09-18 06:08:00,5.8884,5.88859,5.88827,5.88827,14000000.0
2006-09-18 06:09:00,5.88835,5.88868,5.88834,5.88847,13000000.0
2006-09-18 06:10:00,5.88821,5.88843,5.88795,5.88843,14000000.0
2006-09-18 06:11:00,5.88792,5.88796,5.88704,5.88731,16000000.0
2006-09-18 06:12:00,5.88773,5.8889,5.88773,5.88887,17000000.0
2006-09-18 06:13:00,5.88857,5.88896,5.88835,5.8888,14000000.0
2006-09-18 06:14:00,5.88867,5.88891,5.88867,5.88891,12000000.0
2006-09-18 06:15:00,5.88882,5.88908,5.88869,5.88884,13000000.0
2006-09-18 06:16:00,5.88885,5.88909,5.88879,5.88906,14000000.0
2006-09-18 06:17:00,5.88879,5.88905,5.88877,5.88891,11000000.0
2006-09-18 06:18:00,5.88889,5.88889,5.88846,5.88881,12000000.0
2006-09-18 06:19:00,5.88881,5.88898,5.88868,5.88885,19000000.0
2006-09-18 06:20:00,5.88874,5.88898,5.88872,5.88889,11000000.0
2006-09-18 06:21:00,5.88869,5.88916,5.88869,5.88908,9000000.0
2006-09-18 06:22:00,5.88904,5.88918,5.88876,5.88885,22000000.0
2006-09-18 06:23:00,5.88911,5.88915,5.8888,5.8888,18000000.0
2006-09-18 06:24:00,5.88901,5.88941,5.88886,5.88941,8000000.0
2006-09-18 06:25:00,5.88983,5.88989,5.88935,5.88935,9000000.0
2006-09-18 06:26:00,5.88951,5.88953,5.88927,5.8894,13000000.0
2006-09-18 06:27:00,5.8894,5.88963,5.88939,5.88963,15000000.0
2006-09-18 06:28:00,5.88956,5.88971,5.88942,5.88958,18000000.0
2006-09-18 06:29:00,5.88937,5.8895,5.88896,5.88896,16000000.0
2006-09-18 06:30:00,5.88911,5.88911,5.88883,5.88904,10000000.0
2006-09-18 06:31:00,5.88884,5.88933,5.88884,5.88922,13000000.0
2006-09-18 06:32:00,5.88925,5.88925,5.88901,5.8891,10000000.0
2006-09-18 06:33:00,5.88922,5.88949,5.88922,5.88949,10000000.0
2006-09-18 06:34:00,5.88956,5.88967,5.88936,5.88953,15000000.0
2006-09-18 06:35:00,5.88941,5.88949,5.88909,5.88921,13000000.0
2006-09-18 06:36:00,5.88896,5.88933,5.88811,5.88811,23000000.0
2006-09-18 06:37:00,5.88762,5.88762,5.88711,5.88725,11000000.0
2006-09-18 06:38:00,5.88729,5.88739,5.88679,5.88716,17000000.0
2006-09-18 06:39:00,5.88711,5.88711,5.88663,5.88667,8000000.0
2006-09-18 06:40:00,5.88677,5.88762,5.88677,5.88756,15000000.0
2006-09-18 06:41:00,5.88734,5.88746,5.88714,5.88721,15000000.0
2006-09-18 06:42:00,5.8871,5.88724,5.88688,5.88714,16000000.0
2006-09-18 06:43:00,5.88724,5.88795,5.88724,5.88768,12000000.0
2006-09-18 06:44:00,5.88766,5.88774,5.88697,5.88719,13000000.0
2006-09-18 06:45:00,5.88703,5.88746,5.88703,5.8873,14000000.0
2006-09-18 06:46:00,5.88751,5.88754,5.88701,5.88701,12000000.0
2006-09-18 06:47:00,5.88695,5.88723,5.88693,5.88715,11000000.0
2006-09-18 06:48:00,5.88718,5.88733,5.88701,5.88733,15000000.0
2006-09-18 06:49:00,5.88712,5.88747,5.88705,5.88723,17000000.0
2006-09-18 06:50:00,5.88703,5.88712,5.88687,5.88687,13000000.0
2006-09-18 06:51:00,5.88696,5.8871,5.88692,5.88693,8000000.0
2006-09-18 06:52:00,5.8873,5.8873,5.88645,5.88645,14000000.0
2006-09-18 06:53:00,5.88668,5.88697,5.88651,5.88675,13000000.0
2006-09-18 06:54:00,5.88658,5.88675,5.88648,5.88652,8000000.0
2006-09-18 06:55:00,5.88658,5.88667,5.88639,5.88651,10000000.0
2006-09-18 06:56:00,5.8866,5.88698,5.88657,5.88665,11000000.0
2006-09-18 06:57:00,5.88656,5.8867,5.88643,5.88644,17000000.0
2006-09-18 06:58:00,5.88655,5.88669,5.88612,5.88659,12000000.0
2006-09-18 06:59:00,5.88643,5.88668,5.88643,5.88658,14000000.0
2006-09-18 07:00:00,5.88657,5.88673,5.88624,5.88673,11000000.0
2006-09-18 07:01:00,5.88677,5.88702,5.88669,5.88669,10000000.0
2006-09-18 07:02:00,5.88659,5.88671,5.88646,5.88654,14000000.0
2006-09-18 07:03:00,5.88649,5.8865,5.88636,5.88636,7000000.0
2006-09-18 07:04:00,5.88654,5.88713,5.88654,5.88697,16000000.0
2006-09-18 07:05:00,5.88709,5.88737,5.88689,5.88737,15000000.0
2006-09-18 07:06:00,5.88716,5.88731,5.88676,5.88676,16000000.0
2006-09-18 07:07:00,5.88671,5.88708,5.88666,5.88674,12000000.0
2006-09-18 07:08:00,5.88701,5.88708,5.88664,5.88702,8000000.0
2006-09-18 07:09:00,5.88716,5.88743,5.88705,5.88743,8000000.0
2006-09-18 07:10:00,5.88793,5.88826,5.8878,5.88817,16000000.0
2006-09-18 07:11:00,5.88841,5.88847,5.88813,5.88838,17000000.0
2006-09-18 07:12:00,5.88842,5.88842,5.88783,5.88787,20000000.0
2006-09-18 07:13:00,5.88791,5.88847,5.88782,5.88838,18000000.0
2006-09-18 07:14:00,5.88836,5.88851,5.88824,5.8885,11000000.0
2006-09-18 07:15:00,5.88865,5.88901,5.88849,5.88884,18000000.0
2006-09-18 07:16:00,5.88873,5.88893,5.88862,5.88885,18000000.0
2006-09-18 07:17:00,5.88873,5.88898,5.88873,5.88882,12000000.0
2006-09-18 07:18:00,5.88899,5.88908,5.88871,5.88877,18000000.0
2006-09-18 07:19:00,5.88908,5.88953,5.88908,5.88934,14000000.0
2006-09-18 07:20:00,5.88919,5.88922,5.88883,5.88904,18000000.0
2006-09-18 07:21:00,5.88904,5.88904,5.88875,5.88902,13000000.0
2006-09-18 07:22:00,5.88898,5.88898,5.88836,5.88843,14000000.0
2006-09-18 07:23:00,5.88869,5.8887,5.88829,5.88829,15000000.0
2006-09-18 07:24:00,5.8885,5.88856,5.88838,5.88841,16000000.0
2006-09-18 07:25:00,5.88846,5.88863,5.88807,5.88842,15000000.0
2006-09-18 07:26:00,5.88857,5.88865,5.8883,5.88853,13000000.0
2006-09-18 07:27:00,5.88857,5.8886,5.88831,5.8884,12000000.0
2006-09-18 07:28:00,5.88866,5.8889,5.88861,5.88875,22000000.0
2006-09-18 07:29:00,5.88883,5.88897,5.88852,5.88892,16000000.0
2006-09-18 07:30:00,5.88902,5.88976,5.88902,5.88976,14000000.0
2006-09-18 07:31:00,5.89005,5.89021,5.8899,5.89008,13000000.0
2006-09-18 07:32:00,5.89017,5.89017,5.88977,5.88996,9000000.0
2006-09-18 07:33:00,5.88971,5.88986,5.88946,5.8897,7000000.0
2006-09-18 07:34:00,5.88958,5.88958,5.88891,5.8891,18000000.0
2006-09-18 07:35:00,5.88884,5.88884,5.88833,5.88848,9000000.0
2006-09-18 07:36:00,5.88865,5.88871,5.88822,5.88869,13000000.0
2006-09-18 07:37:00,5.88836,5.8887,5.88836,5.88864,11000000.0
2006-09-18 07:38:00,5.88854,5.8891,5.88854,5.8891,11000000.0
2006-09-18 07:39:00,5.88898,5.88948,5.88885,5.88948,19000000.0
2006-09-18 07:40:00,5.88925,5.88928,5.88892,5.88912,11000000.0
2006-09-18 07:41:00,5.88931,5.88986,5.88931,5.88958,7000000.0
2006-09-18 07:42:00,5.88964,5.89025,5.88964,5.88986,13000000.0
2006-09-18 07:43:00,5.88977,5.89005,5.88955,5.88985,14000000.0
2006-09-18 07:44:00,5.88971,5.88976,5.88943,5.88944,10000000.0
2006-09-18 07:45:00,5.88947,5.8897,5.88931,5.88952,8000000.0
2006-09-18 07:46:00,5.88941,5.88971,5.88918,5.88931,13000000.0
2006-09-18 07:47:00,5.88979,5.89014,5.88954,5.88989,15000000.0
2006-09-18 07:48:00,5.89017,5.89017,5.88969,5.88969,13000000.0
2006-09-18 07:49:00,5.88984,5.89057,5.88984,5.89039,10000000.0
2006-09-18 07:50:00,5.89079,5.89089,5.89046,5.89089,17000000.0
2006-09-18 07:51:00,5.89091,5.89091,5.89045,5.89059,16000000.0
2006-09-18 07:52:00,5.89097,5.89098,5.89048,5.89081,13000000.0
2006-09-18 07:53:00,5.89107,5.89118,5.89083,5.89118,10000000.0
2006-09-18 07:54:00,5.89098,5.89114,5.89071,5.89088,11000000.0
2006-09-18 07:55:00,5.891,5.89104,5.89058,5.8907,12000000.0
2006-09-18 07:56:00,5.89127,5.89127,5.89069,5.89076,13000000.0
2006-09-18 07:57:00,5.89049,5.89049,5.88971,5.88973,8000000.0
2006-09-18 07:58:00,5.88935,5.88935,5.8888,5.88892,14000000.0
2006-09-18 07:59:00,5.88881,5.89019,5.88881,5.88964,15000000.0
2006-09-18 08:00:00,5.88945,5.88962,5.88926,5.88955,10000000.0
2006-09-18 08:01:00,5.8894,5.8894,5.88842,5.88869,13000000.0
2006-09-18 08:02:00,5.88879,5.8892,5.88874,5.88919,14000000.0
2006-09-18 08:03:00,5.88909,5.88924,5.8886,5.8886,12000000.0
2006-09-18 08:04:00,5.88852,5.88852,5.88742,5.88742,16000000.0
2006-09-18 08:05:00,5.88769,5.88809,5.88758,5.88809,14000000.0
2006-09-18 08:06:00,5.88853,5.8888,5.88834,5.88841,19000000.0
2006-09-18 08:07:00,5.88783,5.88783,5.88584,5.88587,19000000.0
2006-09-18 08:08:00,5.88573,5.88585,5.88547,5.88571,11000000.0
2006-09-18 08:09:00,5.88543,5.88566,5.88528,5.88542,10000000.0
2006-09-18 08:10:00,5.88492,5.8851,5.88416,5.88435,16000000.0
2006-09-18 08:11:00,5.88406,5.88474,5.88406,5.88409,9000000.0
2006-09-18 08:12:00,5.88416,5.88497,5.88416,5.88485,10000000.0
2006-09-18 08:13:00,5.88471,5.88507,5.88467,5.88476,11000000.0
2006-09-18 08:14:00,5.88407,5.88407,5.88307,5.88393,12000000.0
2006-09-18 08:15:00,5.88413,5.88413,5.88319,5.88381,15000000.0
2006-09-18 08:16:00,5.88379,5.88448,5.88373,5.8842,14000000.0
2006-09-18 08:17:00,5.88394,5.88408,5.88366,5.88408,10000000.0
2006-09-18 08:18:00,5.88387,5.88387,5.88239,5.88239,9000000.0
2006-09-18 08:19:00,5.88233,5.88277,5.88197,5.88199,11000000.0
2006-09-18 08:20:00,5.88167,5.8818,5.88091,5.88091,11000000.0
2006-09-18 08:21:00,5.88101,5.88151,5.88081,5.88133,20000000.0
2006-09-18 08:22:00,5.88141,5.88245,5.88141,5.88245,8000000.0
2006-09-18 08:23:00,5.88253,5.88283,5.88198,5.88228,12000000.0
2006-09-18 08:24:00,5.88204,5.88223,5.88139,5.88139,13000000.0
2006-09-18 08:25:00,5.88126,5.88143,5.88053,5.88053,12000000.0
2006-09-18 08:26:00,5.88105,5.88214,5.88097,5.88214,13000000.0
2006-09-18 08:27:00,5.88232,5.88259,5.88205,5.88214,11000000.0
2006-09-18 08:28:00,5.8815,5.88181,5.88084,5.88084,8000000.0
2006-09-18 08:29:00,5.88069,5.88086,5.88052,5.88065,12000000.0
2006-09-18 08:30:00,5.88096,5.88126,5.88075,5.88075,11000000.0
2006-09-18 08:31:00,5.88125,5.88127,5.88064,5.88083,10000000.0
2006-09-18 08:32:00,5.88094,5.88145,5.88081,5.88117,13000000.0
2006-09-18 08:33:00,5.88111,5.88132,5.88068,5.88083,11000000.0
2006-09-18 08:34:00,5.88098,5.88134,5.88072,5.88119,17000000.0
2006-09-18 08:35:00,5.88121,5.88133,5.88077,5.88129,11000000.0
2006-09-18 08:36:00,5.88132,5.88308,5.88132,5.88308,10000000.0
2006-09-18 08:37:00,5.88334,5.88334,5.88271,5.88271,9000000.0
2006-09-18 08:38:00,5.8829,5.88358,5.88288,5.88358,18000000.0
2006-09-18 08:39:00,5.88375,5.88428,5.88353,5.88405,8000000.0
2006-09-18 08:40:00,5.88425,5.88449,5.88416,5.88449,7000000.0
2006-09-18 08:41:00,5.88428,5.88428,5.88338,5.88338,16000000.0
2006-09-18 08:42:00,5.88358,5.88358,5.88239,5.88249,14000000.0
2006-09-18 08:43:00,5.88249,5.88284,5.88229,5.88253,12000000.0
2006-09-18 08:44:00,5.88295,5.88371,5.88295,5.88371,9000000.0
2006-09-18 08:45:00,5.8836,5.88373,5.88279,5.88279,18000000.0
2006-09-18 08:46:00,5.88281,5.88313,5.88271,5.88271,14000000.0
2006-09-18 08:47:00,5.8829,5.88319,5.88251,5.88252,18000000.0
2006-09-18 08:48:00,5.88252,5.88254,5.88196,5.8822,12000000.0
2006-09-18 08:49:00,5.88217,5.88267,5.88217,5.88265,14000000.0
2006-09-18 08:50:00,5.88278,5.88305,5.88254,5.88272,16000000.0
2006-09-18 08:51:00,5.8826,5.8826,5.88192,5.88225,21000000.0
2006-09-18 08:52:00,5.88216,5.88269,5.88216,5.8823,20000000.0
2006-09-18 08:53:00,5.88246,5.88259,5.88237,5.88254,7000000.0
2006-09-18 08:54:00,5.88213,5.88254,5.88131,5.88131,17000000.0
2006-09-18 08:55:00,5.88073,5.88125,5.88073,5.88092,12000000.0
2006-09-18 08:56:00,5.88092,5.88132,5.88074,5.88117,17000000.0
2006-09-18 08:57:00,5.8814,5.8814,5.88081,5.88116,16000000.0
2006-09-18 08:58:00,5.88105,5.88105,5.8797,5.8797,12000000.0
2006-09-18 08:59:00,5.87924,5.87924,5.87763,5.87763,13000000.0
2006-09-18 09:00:00,5.87698,5.87729,5.87675,5.87715,17000000.0
2006-09-18 09:01:00,5.87726,5.87785,5.87726,5.87769,13000000.0
2006-09-18 09:02:00,5.8775,5.87761,5.87744,5.8775,8000000.0
2006-09-18 09:03:00,5.87779,5.87802,5.87754,5.87802,16000000.0
2006-09-18 09:04:00,5.878,5.87888,5.878,5.87888,8000000.0
2006-09-18 09:05:00,5.87904,5.87929,5.87876,5.87918,11000000.0
2006-09-18 09:06:00,5.87906,5.87947,5.87906,5.87933,10000000.0
2006-09-18 09:07:00,5.87983,5.88001,5.87974,5.87991,10000000.0
2006-09-18 09:08:00,5.88003,5.88016,5.87966,5.87998,19000000.0
2006-09-18 09:09:00,5.87997,5.88035,5.87997,5.88035,16000000.0
2006-09-18 09:10:00,5.88015,5.88037,5.88011,5.8802,8000000.0
2006-09-18 09:11:00,5.88047,5.88104,5.88045,5.88097,11000000.0
2006-09-18 09:12:00,5.88114,5.88122,5.88022,5.88073,16000000.0
2006-09-18 09:13:00,5.88057,5.88077,5.88043,5.88053,15000000.0
2006-09-18 09:14:00,5.88065,5.88123,5.88062,5.88098,17000000.0
2006-09-18 09:15:00,5.88144,5.88144,5.88072,5.88072,12000000.0
2006-09-18 09:16:00,5.88079,5.88096,5.88065,5.88073,14000000.0
2006-09-18 09:17:00,5.88095,5.88111,5.88065,5.88067,14000000.0
2006-09-18 09:18:00,5.88083,5.88083,5.88034,5.88046,18000000.0
2006-09-18 09:19:00,5.8801,5.88037,5.87977,5.87981,14000000.0
2006-09-18 09:20:00,5.88005,5.88084,5.87959,5.88066,18000000.0
2006-09-18 09:21:00,5.88075,5.88076,5.88046,5.88059,17000000.0
2006-09-18 09:22:00,5.88077,5.88125,5.88077,5.88125,13000000.0
2006-09-18 09:23:00,5.88134,5.88134,5.881,5.88106,12000000.0
2006-09-18 09:24:00,5.88125,5.88184,5.88116,5.88184,14000000.0
2006-09-18 09:25:00,5.88168,5.88168,5.88066,5.88066,9000000.0
2006-09-18 09:26:00,5.88047,5.88052,5.88001,5.88034,13000000.0
2006-09-18 09:27:00,5.88051,5.88051,5.88024,5.88038,13000000.0
2006-09-18 09:28:00,5.88048,5.88077,5.88036,5.88052,19000000.0
2006-09-18 09:29:00,5.88025,5.88025,5.87967,5.87972,14000000.0
2006-09-18 09:30:00,5.87938,5.8795,5.8792,5.87947,15000000.0
2006-09-18 09:31:00,5.87944,5.87961,5.87938,5.8795,11000000.0
2006-09-18 09:32:00,5.87926,5.87954,5.87911,5.87911,16000000.0
2006-09-18 09:33:00,5.87928,5.87956,5.87905,5.87949,9000000.0
2006-09-18 09:34:00,5.87926,5.87929,5.87907,5.87918,18000000.0
2006-09-18 09:35:00,5.8791,5.87926,5.87905,5.87925,14000000.0
2006-09-18 09:36:00,5.87918,5.87918,5.87882,5.87892,16000000.0
2006-09-18 09:37:00,5.87853,5.87883,5.87852,5.87868,20000000.0
2006-09-18 09:38:00,5.87864,5.87865,5.87819,5.87831,19000000.0
2006-09-18 09:39:00,5.87828,5.87863,5.87815,5.87863,16000000.0
2006-09-18 09:40:00,5.8788,5.8788,5.87843,5.87862,12000000.0
2006-09-18 09:41:00,5.87865,5.87913,5.87856,5.87897,18000000.0
2006-09-18 09:42:00,5.87923,5.87926,5.87887,5.8792,16000000.0
2006-09-18 09:43:00,5.87924,5.88011,5.87924,5.87955,15000000.0
2006-09-18 09:44:00,5.87922,5.87937,5.87822,5.87822,13000000.0
2006-09-18 09:45:00,5.8782,5.87905,5.8782,5.87856,13000000.0
2006-09-18 09:46:00,5.87884,5.87894,5.87836,5.87894,17000000.0
2006-09-18 09:47:00,5.87901,5.8791,5.8784,5.8784,13000000.0
2006-09-18 09:48:00,5.87833,5.87835,5.87777,5.8778,16000000.0
2006-09-18 09:49:00,5.87737,5.87781,5.87703,5.87703,17000000.0
2006-09-18 09:50:00,5.87678,5.87764,5.87678,5.87757,12000000.0
2006-09-18 09:51:00,5.87786,5.87819,5.87777,5.87805,16000000.0
2006-09-18 09:52:00,5.87808,5.87808,5.87747,5.87786,16000000.0
2006-09-18 09:53:00,5.87822,5.87871,5.87822,5.87843,15000000.0
2006-09-18 09:54:00,5.87905,5.87941,5.87877,5.87893,15000000.0
2006-09-18 09:55:00,5.87942,5.87946,5.87902,5.87909,15000000.0
2006-09-18 09:56:00,5.87879,5.87879,5.87799,5.878,17000000.0
2006-09-18 09:57:00,5.87801,5.87822,5.87771,5.87799,12000000.0
2006-09-18 09:58:00,5.87857,5.87899,5.87846,5.87869,14000000.0
2006-09-18 09:59:00,5.87897,5.88028,5.87897,5.88028,10000000.0
2006-09-18 10:00:00,5.88096,5.88122,5.88058,5.88084,11000000.0
2006-09-18 10:01:00,5.881,5.88187,5.881,5.8812,24000000.0
2006-09-18 10:02:00,5.88105,5.88162,5.88105,5.88117,14000000.0
2006-09-18 10:03:00,5.88136,5.88155,5.88065,5.88065,16000000.0
2006-09-18 10:04:00,5.88028,5.88042,5.87998,5.87998,10000000.0
2006-09-18 10:05:00,5.87991,5.88035,5.87991,5.88035,10000000.0
2006-09-18 10:06:00,5.88042,5.88075,5.88033,5.88066,9000000.0
2006-09-18 10:07:00,5.88068,5.88074,5.8804,5.8804,11000000.0
2006-09-18 10:08:00,5.88082,5.88101,5.88073,5.88074,9000000.0
2006-09-18 10:09:00,5.88067,5.88097,5.88067,5.88082,11000000.0
2006-09-18 10:10:00,5.88081,5.88128,5.88081,5.88128,15000000.0
2006-09-18 10:11:00,5.88167,5.88369,5.88167,5.88369,16000000.0
2006-09-18 10:12:00,5.88346,5.88404,5.88334,5.88391,19000000.0
2006-09-18 10:13:00,5.8839,5.88403,5.8835,5.88355,9000000.0
2006-09-18 10:14:00,5.88365,5.88365,5.88321,5.88354,11000000.0
2006-09-18 10:15:00,5.88371,5.88441,5.88371,5.88426,8000000.0
2006-09-18 10:16:00,5.88414,5.88432,5.88379,5.88398,17000000.0
2006-09-18 10:17:00,5.88427,5.88492,5.88405,5.88475,16000000.0
2006-09-18 10:18:00,5.88465,5.88481,5.88445,5.8847,16000000.0
2006-09-18 10:19:00,5.88457,5.88468,5.88424,5.88424,17000000.0
2006-09-18 10:20:00,5.88391,5.88464,5.88391,5.88461,16000000.0
2006-09-18 10:21:00,5.88466,5.88466,5.88386,5.88386,7000000.0
2006-09-18 10:22:00,5.88403,5.88431,5.88396,5.88431,10000000.0
2006-09-18 10:23:00,5.88375,5.88391,5.88277,5.88277,14000000.0
2006-09-18 10:24:00,5.8825,5.88351,5.8825,5.88343,13000000.0
2006-09-18 10:25:00,5.88315,5.88341,5.88311,5.88337,12000000.0
2006-09-18 10:26:00,5.88353,5.88419,5.88345,5.88419,11000000.0
2006-09-18 10:27:00,5.88426,5.88428,5.88379,5.88419,13000000.0
2006-09-18 10:28:00,5.88426,5.88441,5.88396,5.88401,13000000.0
2006-09-18 10:29:00,5.88375,5.88414,5.88375,5.88407,11000000.0
2006-09-18 10:30:00,5.88418,5.88446,5.88407,5.88407,9000000.0
2006-09-18 10:31:00,5.88414,5.8844,5.88408,5.88427,16000000.0
2006-09-18 10:32:00,5.88409,5.8845,5.88409,5.88419,9000000.0
2006-09-18 10:33:00,5.88406,5.88416,5.8838,5.88416,12000000.0
2006-09-18 10:34:00,5.88408,5.88408,5.88358,5.8837,11000000.0
2006-09-18 10:35:00,5.88377,5.88387,5.88358,5.88358,17000000.0
2006-09-18 10:36:00,5.8837,5.88371,5.88345,5.88369,10000000.0
2006-09-18 10:37:00,5.88376,5.88376,5.88349,5.88355,15000000.0
2006-09-18 10:38:00,5.88375,5.88375,5.88302,5.8832,17000000.0
2006-09-18 10:39:00,5.88293,5.88293,5.88199,5.88215,13000000.0
2006-09-18 10:40:00,5.88212,5.88226,5.88182,5.88184,10000000.0
2006-09-18 10:41:00,5.88188,5.88197,5.88168,5.88194,15000000.0
2006-09-18 10:42:00,5.88194,5.88208,5.88172,5.88208,12000000.0
2006-09-18 10:43:00,5.88169,5.882,5.88154,5.882,13000000.0
2006-09-18 10:44:00,5.88191,5.88207,5.88173,5.88192,12000000.0
2006-09-18 10:45:00,5.88205,5.88375,5.88205,5.8831,13000000.0
2006-09-18 10:46:00,5.88278,5.88295,5.88208,5.88244,13000000.0
2006-09-18 10:47:00,5.88268,5.88268,5.88193,5.88253,7000000.0
2006-09-18 10:48:00,5.88274,5.88404,5.88274,5.88345,12000000.0
2006-09-18 10:49:00,5.88341,5.88373,5.88322,5.8834,10000000.0
2006-09-18 10:50:00,5.88344,5.88408,5.88344,5.88408,14000000.0
2006-09-18 10:51:00,5.88447,5.88453,5.88384,5.88425,11000000.0
2006-09-18 10:52:00,5.88456,5.88456,5.88426,5.88447,20000000.0
2006-09-18 10:53:00,5.88449,5.88459,5.88416,5.88416,9000000.0
2006-09-18 10:54:00,5.88419,5.88429,5.88396,5.88396,18000000.0
2006-09-18 10:55:00,5.88394,5.88423,5.88394,5.88414,10000000.0
2006-09-18 10:56:00,5.88403,5.88428,5.88372,5.88393,11000000.0
2006-09-18 10:57:00,5.88331,5.88361,5.88323,5.88352,8000000.0
2006-09-18 10:58:00,5.88334,5.88431,5.88322,5.88431,10000000.0
2006-09-18 10:59:00,5.88429,5.88462,5.88429,5.88462,10000000.0
2006-09-18 11:00:00,5.88459,5.88502,5.88459,5.88462,15000000.0
2006-09-18 11:01:00,5.88443,5.88467,5.88411,5.8845,12000000.0
2006-09-18 11:02:00,5.88474,5.88488,5.88422,5.88467,8000000.0
2006-09-18 11:03:00,5.88526,5.88548,5.88493,5.88497,11000000.0
2006-09-18 11:04:00,5.88472,5.88496,5.88457,5.88496,15000000.0
2006-09-18 11:05:00,5.88513,5.88559,5.8849,5.88559,17000000.0
2006-09-18 11:06:00,5.88553,5.88571,5.88523,5.88523,12000000.0
2006-09-18 11:07:00,5.88493,5.88493,5.88454,5.88476,11000000.0
2006-09-18 11:08:00,5.88456,5.88593,5.88456,5.88577,22000000.0
2006-09-18 11:09:00,5.88578,5.88599,5.88552,5.88599,9000000.0
2006-09-18 11:10:00,5.88609,5.8868,5.88609,5.88679,16000000.0
2006-09-18 11:11:00,5.88747,5.88816,5.88747,5.88783,7000000.0
2006-09-18 11:12:00,5.88788,5.88833,5.88748,5.88753,15000000.0
2006-09-18 11:13:00,5.88776,5.88922,5.88776,5.88922,11000000.0
2006-09-18 11:14:00,5.88935,5.88984,5.88901,5.88928,18000000.0
2006-09-18 11:15:00,5.88886,5.88941,5.88877,5.88877,11000000.0
2006-09-18 11:16:00,5.8888,5.88921,5.8888,5.88918,13000000.0
2006-09-18 11:17:00,5.8894,5.88978,5.88932,5.88939,13000000.0
2006-09-18 11:18:00,5.88959,5.8901,5.88945,5.88978,9000000.0
2006-09-18 11:19:00,5.8898,5.89038,5.88967,5.88967,17000000.0
2006-09-18 11:20:00,5.88931,5.88979,5.88858,5.88858,14000000.0
2006-09-18 11:21:00,5.88822,5.88826,5.88796,5.88814,14000000.0
2006-09-18 11:22:00,5.8883,5.8883,5.88766,5.88777,22000000.0
2006-09-18 11:23:00,5.88771,5.88837,5.88771,5.88837,8000000.0
2006-09-18 11:24:00,5.88899,5.88933,5.88884,5.8891,18000000.0
2006-09-18 11:25:00,5.88886,5.88915,5.88853,5.88915,9000000.0
2006-09-18 11:26:00,5.88916,5.88979,5.88916,5.88966,15000000.0
2006-09-18 11:27:00,5.88976,5.89009,5.88976,5.8898,10000000.0
2006-09-18 11:28:00,5.89,5.8905,5.88989,5.89008,13000000.0
2006-09-18 11:29:00,5.88994,5.88996,5.88932,5.88935,17000000.0
2006-09-18 11:30:00,5.8893,5.88977,5.88927,5.88977,13000000.0
2006-09-18 11:31:00,5.88939,5.88972,5.88906,5.88931,12000000.0
2006-09-18 11:32:00,5.88908,5.88965,5.88908,5.88939,20000000.0
2006-09-18 11:33:00,5.8897,5.88976,5.88958,5.88971,16000000.0
2006-09-18 11:34:00,5.88976,5.88976,5.88922,5.8893,13000000.0
2006-09-18 11:35:00,5.88898,5.88967,5.88898,5.88921,14000000.0
2006-09-18 11:36:00,5.889,5.889,5.88734,5.88734,11000000.0
2006-09-18 11:37:00,5.88736,5.88809,5.88641,5.88759,16000000.0
2006-09-18 11:38:00,5.88803,5.88845,5.88739,5.88827,8000000.0
2006-09-18 11:39:00,5.88801,5.88835,5.88735,5.88809,11000000.0
2006-09-18 11:40:00,5.88781,5.88812,5.88678,5.88782,12000000.0
2006-09-18 11:41:00,5.88806,5.88806,5.88715,5.88715,10000000.0
2006-09-18 11:42:00,5.88716,5.88829,5.88703,5.88829,10000000.0
2006-09-18 11:43:00,5.88832,5.88893,5.88709,5.88785,17000000.0
2006-09-18 11:44:00,5.88861,5.88913,5.88753,5.88753,15000000.0
2006-09-18 11:45:00,5.88767,5.88992,5.88767,5.88992,16000000.0
2006-09-18 11:46:00,5.88997,5.89022,5.88881,5.88949,7000000.0
2006-09-18 11:47:00,5.88926,5.89039,5.88874,5.89039,16000000.0
2006-09-18 11:48:00,5.8901,5.89051,5.88898,5.88921,13000000.0
2006-09-18 11:49:00,5.88876,5.8898,5.88832,5.88973,10000000.0
2006-09-18 11:50:00,5.88867,5.88934,5.88819,5.88826,12000000.0
2006-09-18 11:51:00,5.88789,5.88911,5.88789,5.88869,14000000.0
2006-09-18 11:52:00,5.88807,5.88858,5.88703,5.88761,18000000.0
2006-09-18 11:53:00,5.88738,5.88891,5.88701,5.88719,16000000.0
2006-09-18 11:54:00,5.88751,5.88855,5.88751,5.88855,8000000.0
2006-09-18 11:55:00,5.8886,5.88998,5.88844,5.88989,8000000.0
2006-09-18 11:56:00,5.88923,5.88923,5.88806,5.88921,8000000.0
2006-09-18 11:57:00,5.88913,5.88961,5.88913,5.88961,11000000.0
2006-09-18 11:58:00,5.88986,5.88993,5.88838,5.88862,14000000.0
2006-09-18 11:59:00,5.88806,5.88938,5.88793,5.88934,11000000.0
2006-09-18 12:00:00,5.88913,5.88931,5.8874,5.88846,15000000.0
2006-09-18 12:01:00,5.88817,5.88867,5.88721,5.8886,13000000.0
2006-09-18 12:02:00,5.88782,5.88829,5.88756,5.88765,15000000.0
2006-09-18 12:03:00,5.88854,5.88862,5.88725,5.88818,11000000.0
2006-09-18 12:04:00,5.88804,5.88823,5.88741,5.88763,9000000.0
2006-09-18 12:05:00,5.88794,5.88794,5.8866,5.88688,9000000.0
2006-09-18 12:06:00,5.8871,5.88781,5.88666,5.88781,15000000.0
2006-09-18 12:07:00,5.88786,5.88788,5.8862,5.8874,11000000.0
2006-09-18 12:08:00,5.8871,5.8877,5.88674,5.88765,8000000.0
2006-09-18 12:09:00,5.8877,5.88852,5.88762,5.88836,18000000.0
2006-09-18 12:10:00,5.8883,5.88872,5.88756,5.88858,14000000.0
2006-09-18 12:11:00,5.88831,5.88872,5.88785,5.88872,9000000.0
2006-09-18 12:12:00,5.88903,5.88933,5.88775,5.88851,18000000.0
2006-09-18 12:13:00,5.88916,5.88945,5.88795,5.88945,12000000.0
2006-09-18 12:14:00,5.88846,5.88916,5.88762,5.88768,10000000.0
2006-09-18 12:15:00,5.88686,5.88809,5.88671,5.88709,8000000.0
2006-09-18 12:16:00,5.88672,5.88762,5.88614,5.88681,14000000.0
2006-09-18 12:17:00,5.88493,5.88708,5.88493,5.88698,13000000.0
2006-09-18 12:18:00,5.88718,5.88719,5.88639,5.88719,10000000.0
2006-09-18 12:19:00,5.88664,5.88731,5.88539,5.8856,11000000.0
2006-09-18 12:20:00,5.88538,5.88625,5.88516,5.88516,8000000.0
2006-09-18 12:21:00,5.88492,5.88647,5.88476,5.8857,20000000.0
2006-09-18 12:22:00,5.88592,5.88639,5.88553,5.88639,14000000.0
2006-09-18 12:23:00,5.88671,5.88703,5.88594,5.88703,11000000.0
2006-09-18 12:24:00,5.88575,5.88707,5.88575,5.8868,17000000.0
2006-09-18 12:25:00,5.88693,5.88717,5.88638,5.88659,12000000.0
2006-09-18 12:26:00,5.88655,5.88658,5.88549,5.88592,7000000.0
2006-09-18 12:27:00,5.88617,5.88683,5.88572,5.88656,7000000.0
2006-09-18 12:28:00,5.88642,5.8868,5.88574,5.88652,19000000.0
2006-09-18 12:29:00,5.88653,5.8875,5.88613,5.88744,12000000.0
2006-09-18 12:30:00,5.88751,5.8878,5.88667,5.88696,10000000.0
2006-09-18 12:31:00,5.88696,5.88734,5.88562,5.8862,12000000.0
2006-09-18 12:32:00,5.88584,5.88728,5.88541,5.88602,12000000.0
2006-09-18 12:33:00,5.88645,5.88705,5.88595,5.88633,15000000.0
2006-09-18 12:34:00,5.88675,5.88791,5.88635,5.88791,12000000.0
2006-09-18 12:35:00,5.88743,5.88749,5.88583,5.88583,12000000.0
2006-09-18 12:36:00,5.88724,5.8878,5.88615,5.88714,15000000.0
2006-09-18 12:37:00,5.8871,5.8871,5.88641,5.88642,8000000.0
2006-09-18 12:38:00,5.88732,5.88767,5.88607,5.88626,15000000.0
2006-09-18 12:39:00,5.88649,5.88705,5.88569,5.88624,14000000.0
2006-09-18 12:40:00,5.88667,5.88774,5.88584,5.88764,18000000.0
2006-09-18 12:41:00,5.88724,5.88763,5.88657,5.88698,11000000.0
2006-09-18 12:42:00,5.88794,5.88846,5.88702,5.88825,17000000.0
2006-09-18 12:43:00,5.88825,5.88825,5.88711,5.88811,11000000.0
2006-09-18 12:44:00,5.88748,5.88886,5.88748,5.88841,13000000.0
2006-09-18 12:45:00,5.8869,5.88829,5.8869,5.88802,10000000.0
2006-09-18 12:46:00,5.88799,5.88843,5.88727,5.88755,20000000.0
2006-09-18 12:47:00,5.88725,5.88749,5.8864,5.88685,10000000.0
2006-09-18 12:48:00,5.88692,5.88766,5.88659,5.8872,10000000.0
2006-09-18 12:49:00,5.88532,5.88695,5.88532,5.88623,15000000.0
2006-09-18 12:50:00,5.88614,5.8875,5.88583,5.8863,14000000.0
2006-09-18 12:51:00,5.88654,5.88725,5.88634,5.88674,14000000.0
2006-09-18 12:52:00,5.8872,5.88764,5.88668,5.88693,9000000.0
2006-09-18 12:53:00,5.88787,5.88818,5.88697,5.88697,9000000.0
2006-09-18 12:54:00,5.88757,5.88923,5.88757,5.88923,20000000.0
2006-09-18 12:55:00,5.88836,5.88891,5.8878,5.8889,12000000.0
2006-09-18 12:56:00,5.88889,5.88916,5.8887,5.8889,7000000.0
2006-09-18 12:57:00,5.88819,5.89011,5.88819,5.8901,13000000.0
2006-09-18 12:58:00,5.8905,5.89089,5.88907,5.8895,16000000.0
2006-09-18 12:59:00,5.88945,5.89062,5.88762,5.88762,14000000.0
2006-09-18 13:00:00,5.88764,5.88795,5.88557,5.88776,12000000.0
2006-09-18 13:01:00,5.88845,5.88845,5.88748,5.88818,17000000.0
2006-09-18 13:02:00,5.88775,5.88841,5.88769,5.88813,10000000.0
2006-09-18 13:03:00,5.88806,5.8902,5.88781,5.89019,22000000.0
2006-09-18 13:04:00,5.88994,5.88995,5.88856,5.88947,20000000.0
2006-09-18 13:05:00,5.88945,5.89018,5.88901,5.88911,14000000.0
2006-09-18 13:06:00,5.88791,5.88866,5.8874,5.88819,17000000.0
2006-09-18 13:07:00,5.88802,5.88905,5.88748,5.88905,22000000.0
2006-09-18 13:08:00,5.88905,5.88976,5.88776,5.88976,12000000.0
2006-09-18 13:09:00,5.88987,5.88992,5.88867,5.88954,12000000.0
2006-09-18 13:10:00,5.89006,5.89044,5.88898,5.88956,20000000.0
2006-09-18 13:11:00,5.88943,5.88991,5.88811,5.8897,12000000.0
2006-09-18 13:12:00,5.8896,5.8899,5.8883,5.88875,16000000.0
2006-09-18 13:13:00,5.88877,5.88981,5.88853,5.88981,14000000.0
2006-09-18 13:14:00,5.88992,5.89098,5.88867,5.89079,17000000.0
2006-09-18 13:15:00,5.88932,5.891,5.88932,5.891,7000000.0
2006-09-18 13:16:00,5.89106,5.89189,5.89074,5.89168,9000000.0
2006-09-18 13:17:00,5.89125,5.8916,5.88944,5.88944,15000000.0
2006-09-18 13:18:00,5.88969,5.89119,5.88953,5.89056,17000000.0
2006-09-18 13:19:00,5.89093,5.89151,5.89006,5.89006,15000000.0
2006-09-18 13:20:00,5.88993,5.89146,5.88993,5.89111,12000000.0
2006-09-18 13:21:00,5.89049,5.89156,5.88979,5.89022,24000000.0
2006-09-18 13:22:00,5.89029,5.89151,5.88997,5.89127,12000000.0
2006-09-18 13:23:00,5.89118,5.89118,5.88948,5.89073,12000000.0
2006-09-18 13:24:00,5.89012,5.89094,5.88876,5.89094,18000000.0
2006-09-18 13:25:00,5.89127,5.89127,5.88968,5.89077,12000000.0
2006-09-18 13:26:00,5.891,5.89124,5.88975,5.89056,12000000.0
2006-09-18 13:27:00,5.89023,5.89095,5.88977,5.89085,9000000.0
2006-09-18 13:28:00,5.89053,5.89102,5.88943,5.89095,15000000.0
2006-09-18 13:29:00,5.89065,5.89103,5.88967,5.89103,14000000.0
2006-09-18 13:30:00,5.8902,5.89052,5.88738,5.88817,11000000.0
2006-09-18 13:31:00,5.88878,5.88888,5.88699,5.8885,11000000.0
2006-09-18 13:32:00,5.88891,5.88946,5.88823,5.88864,8000000.0
2006-09-18 13:33:00,5.88822,5.88852,5.88757,5.88788,14000000.0
2006-09-18 13:34:00,5.88956,5.89078,5.88937,5.89038,11000000.0
2006-09-18 13:35:00,5.89024,5.89065,5.88855,5.88904,16000000.0
2006-09-18 13:36:00,5.88903,5.88912,5.88814,5.88892,8000000.0
2006-09-18 13:37:00,5.88874,5.88903,5.88721,5.88858,17000000.0
2006-09-18 13:38:00,5.88867,5.88914,5.88739,5.88754,14000000.0
2006-09-18 13:39:00,5.88808,5.88941,5.88808,5.8893,10000000.0
2006-09-18 13:40:00,5.88957,5.88963,5.88795,5.88895,8000000.0
2006-09-18 13:41:00,5.88777,5.8899,5.88777,5.88986,11000000.0
2006-09-18 13:42:00,5.8884,5.88969,5.88833,5.88899,14000000.0
2006-09-18 13:43:00,5.88839,5.88871,5.88747,5.88747,11000000.0
2006-09-18 13:44:00,5.88631,5.88946,5.88579,5.88751,11000000.0
2006-09-18 13:45:00,5.8878,5.88862,5.88727,5.88816,14000000.0
2006-09-18 13:46:00,5.88803,5.88821,5.88634,5.88641,11000000.0
2006-09-18 13:47:00,5.88599,5.88676,5.88503,5.88643,13000000.0
2006-09-18 13:48:00,5.88629,5.88683,5.88571,5.88618,14000000.0
2006-09-18 13:49:00,5.8859,5.88682,5.88573,5.8867,12000000.0
2006-09-18 13:50:00,5.88723,5.88878,5.88648,5.88709,16000000.0
2006-09-18 13:51:00,5.88721,5.88721,5.88586,5.88714,14000000.0
2006-09-18 13:52:00,5.88674,5.88745,5.88655,5.88742,10000000.0
2006-09-18 13:53:00,5.88739,5.88739,5.88626,5.88637,10000000.0
2006-09-18 13:54:00,5.88648,5.88784,5.88647,5.88721,8000000.0
2006-09-18 13:55:00,5.88664,5.88856,5.88585,5.88741,13000000.0
2006-09-18 13:56:00,5.88739,5.88913,5.8867,5.88836,17000000.0
2006-09-18 13:57:00,5.8872,5.88728,5.88594,5.88623,13000000.0
2006-09-18 13:58:00,5.88591,5.8861,5.88539,5.88553,7000000.0
2006-09-18 13:59:00,5.88555,5.88564,5.88408,5.88412,9000000.0
2006-09-18 14:00:00,5.88428,5.88562,5.88405,5.88562,7000000.0
2006-09-18 14:01:00,5.88544,5.88544,5.88406,5.88456,11000000.0
2006-09-18 14:02:00,5.8847,5.8857,5.88456,5.88466,19000000.0
2006-09-18 14:03:00,5.88487,5.88632,5.88483,5.88483,13000000.0
2006-09-18 14:04:00,5.88487,5.88632,5.88468,5.88587,22000000.0
2006-09-18 14:05:00,5.88583,5.88616,5.88433,5.88584,17000000.0
2006-09-18 14:06:00,5.8857,5.8867,5.88538,5.88666,11000000.0
2006-09-18 14:07:00,5.88649,5.88649,5.88569,5.88569,9000000.0
2006-09-18 14:08:00,5.88487,5.88611,5.88451,5.88611,11000000.0
2006-09-18 14:09:00,5.88578,5.88687,5.88353,5.8851,12000000.0
2006-09-18 14:10:00,5.88449,5.88535,5.88334,5.88455,13000000.0
2006-09-18 14:11:00,5.88561,5.88561,5.88401,5.88487,14000000.0
2006-09-18 14:12:00,5.88571,5.88575,5.88443,5.88443,11000000.0
2006-09-18 14:13:00,5.88444,5.88444,5.88319,5.88369,11000000.0
2006-09-18 14:14:00,5.88421,5.88499,5.88396,5.88396,7000000.0
2006-09-18 14:15:00,5.88396,5.88441,5.88352,5.88352,14000000.0
2006-09-18 14:16:00,5.88393,5.88444,5.88345,5.88345,13000000.0
2006-09-18 14:17:00,5.88386,5.887,5.88386,5.88658,22000000.0
2006-09-18 14:18:00,5.88583,5.88583,5.88425,5.88543,15000000.0
2006-09-18 14:19:00,5.88411,5.88538,5.88355,5.88488,12000000.0
2006-09-18 14:20:00,5.88518,5.88548,5.88348,5.88354,7000000.0
2006-09-18 14:21:00,5.88395,5.88395,5.88261,5.88357,13000000.0
2006-09-18 14:22:00,5.88329,5.88386,5.88287,5.88325,8000000.0
2006-09-18 14:23:00,5.88406,5.88416,5.88307,5.8841,11000000.0
2006-09-18 14:24:00,5.88419,5.88512,5.88308,5.88512,13000000.0
2006-09-18 14:25:00,5.88534,5.88604,5.88467,5.88504,15000000.0
2006-09-18 14:26:00,5.88587,5.88639,5.88534,5.88534,8000000.0
2006-09-18 14:27:00,5.88495,5.88663,5.88489,5.88663,10000000.0
2006-09-18 14:28:00,5.88624,5.88663,5.88561,5.88575,11000000.0
2006-09-18 14:29:00,5.88545,5.88633,5.8846,5.88522,21000000.0
2006-09-18 14:30:00,5.88451,5.88462,5.88333,5.88392,11000000.0
2006-09-18 14:31:00,5.88315,5.88492,5.88279,5.88374,17000000.0
2006-09-18 14:32:00,5.88386,5.88476,5.88277,5.8837,15000000.0
2006-09-18 14:33:00,5.8849,5.88492,5.8834,5.88363,8000000.0
2006-09-18 14:34:00,5.88466,5.88495,5.88377,5.88408,9000000.0
2006-09-18 14:35:00,5.88371,5.88427,5.88314,5.88419,11000000.0
2006-09-18 14:36:00,5.88486,5.88507,5.88307,5.88355,15000000.0
2006-09-18 14:37:00,5.8833,5.88356,5.88261,5.88356,8000000.0
2006-09-18 14:38:00,5.88323,5.88359,5.88227,5.88287,10000000.0
2006-09-18 14:39:00,5.88314,5.88393,5.88228,5.88334,19000000.0
2006-09-18 14:40:00,5.88326,5.8836,5.8822,5.88349,15000000.0
2006-09-18 14:41:00,5.88243,5.88402,5.88232,5.88232,15000000.0
2006-09-18 14:42:00,5.88184,5.88436,5.88184,5.88404,17000000.0
2006-09-18 14:43:00,5.88375,5.88464,5.88329,5.88387,15000000.0
2006-09-18 14:44:00,5.88406,5.88503,5.88364,5.88395,15000000.0
2006-09-18 14:45:00,5.88389,5.88447,5.88357,5.88357,9000000.0
2006-09-18 14:46:00,5.88381,5.88459,5.88276,5.88432,11000000.0
2006-09-18 14:47:00,5.88471,5.88487,5.88337,5.8841,12000000.0
2006-09-18 14:48:00,5.88423,5.88467,5.88362,5.88437,12000000.0
2006-09-18 14:49:00,5.88397,5.88397,5.88311,5.88371,12000000.0
2006-09-18 14:50:00,5.88242,5.8835,5.88195,5.88289,15000000.0
2006-09-18 14:51:00,5.88338,5.88384,5.88265,5.88345,10000000.0
2006-09-18 14:52:00,5.88329,5.88396,5.8824,5.88381,13000000.0
2006-09-18 14:53:00,5.88385,5.88411,5.88264,5.88411,13000000.0
2006-09-18 14:54:00,5.88438,5.88493,5.88267,5.88267,9000000.0
2006-09-18 14:55:00,5.88244,5.88395,5.88243,5.88243,16000000.0
2006-09-18 14:56:00,5.88414,5.88807,5.88414,5.88499,15000000.0
2006-09-18 14:57:00,5.88454,5.88491,5.88366,5.88457,15000000.0
2006-09-18 14:58:00,5.88456,5.88464,5.88308,5.88314,11000000.0
2006-09-18 14:59:00,5.8833,5.88476,5.883,5.88392,14000000.0
2006-09-18 15:00:00,5.88272,5.88272,5.87387,5.87853,18000000.0
2006-09-18 15:01:00,5.8789,5.87901,5.87631,5.87901,12000000.0
2006-09-18 15:02:00,5.87716,5.8778,5.87529,5.87574,7000000.0
2006-09-18 15:03:00,5.87635,5.87671,5.8747,5.87667,18000000.0
2006-09-18 15:04:00,5.87653,5.87804,5.87592,5.87592,21000000.0
2006-09-18 15:05:00,5.87643,5.87801,5.87549,5.87659,13000000.0
2006-09-18 15:06:00,5.87867,5.88107,5.87808,5.88103,14000000.0
2006-09-18 15:07:00,5.88019,5.88062,5.8779,5.87904,22000000.0
2006-09-18 15:08:00,5.8806,5.8807,5.87844,5.87877,10000000.0
2006-09-18 15:09:00,5.87731,5.88044,5.87687,5.87922,9000000.0
2006-09-18 15:10:00,5.8789,5.87939,5.87802,5.87874,14000000.0
2006-09-18 15:11:00,5.87967,5.88055,5.87845,5.88035,12000000.0
2006-09-18 15:12:00,5.88015,5.88112,5.87852,5.88056,13000000.0
2006-09-18 15:13:00,5.88081,5.8812,5.87923,5.88051,12000000.0
2006-09-18 15:14:00,5.88036,5.88201,5.87992,5.88128,10000000.0
2006-09-18 15:15:00,5.88039,5.88365,5.88039,5.88355,16000000.0
2006-09-18 15:16:00,5.88361,5.88423,5.88211,5.88211,15000000.0
2006-09-18 15:17:00,5.88331,5.88454,5.88207,5.88207,14000000.0
2006-09-18 15:18:00,5.88279,5.88377,5.88255,5.88302,12000000.0
2006-09-18 15:19:00,5.8835,5.88399,5.88275,5.88328,11000000.0
2006-09-18 15:20:00,5.88395,5.88477,5.88248,5.88477,14000000.0
2006-09-18 15:21:00,5.88479,5.88671,5.88378,5.88671,14000000.0
2006-09-18 15:22:00,5.88773,5.88806,5.88617,5.88731,10000000.0
2006-09-18 15:23:00,5.88739,5.88739,5.88523,5.88523,11000000.0
2006-09-18 15:24:00,5.88595,5.88642,5.88526,5.88538,10000000.0
2006-09-18 15:25:00,5.88689,5.88716,5.88561,5.88603,16000000.0
2006-09-18 15:26:00,5.8861,5.88631,5.88487,5.8858,15000000.0
2006-09-18 15:27:00,5.88554,5.88596,5.88493,5.88541,10000000.0
2006-09-18 15:28:00,5.88494,5.88597,5.88459,5.88545,11000000.0
2006-09-18 15:29:00,5.88538,5.88558,5.88399,5.88427,19000000.0
2006-09-18 15:30:00,5.88537,5.8859,5.88422,5.88473,10000000.0
2006-09-18 15:31:00,5.88482,5.88489,5.884,5.88485,14000000.0
2006-09-18 15:32:00,5.8851,5.8851,5.88339,5.8838,12000000.0
2006-09-18 15:33:00,5.88481,5.88481,5.88337,5.88354,20000000.0
2006-09-18 15:34:00,5.88408,5.88426,5.88314,5.8833,12000000.0
2006-09-18 15:35:00,5.883,5.883,5.88106,5.88204,12000000.0
2006-09-18 15:36:00,5.88173,5.88173,5.87963,5.88117,10000000.0
2006-09-18 15:37:00,5.88148,5.88271,5.8801,5.8827,10000000.0
2006-09-18 15:38:00,5.883,5.883,5.8811,5.88264,13000000.0
2006-09-18 15:39:00,5.88312,5.88326,5.88169,5.88253,7000000.0
2006-09-18 15:40:00,5.88377,5.88481,5.88293,5.88481,10000000.0
2006-09-18 15:41:00,5.88459,5.88459,5.88356,5.88394,9000000.0
2006-09-18 15:42:00,5.88453,5.88493,5.88245,5.88493,13000000.0
2006-09-18 15:43:00,5.88376,5.88399,5.88206,5.88206,16000000.0
2006-09-18 15:44:00,5.88347,5.88442,5.88254,5.88389,14000000.0
2006-09-18 15:45:00,5.8843,5.8843,5.88308,5.88383,15000000.0
2006-09-18 15:46:00,5.88528,5.88528,5.88369,5.88377,13000000.0
2006-09-18 15:47:00,5.8844,5.88449,5.88276,5.88384,9000000.0
2006-09-18 15:48:00,5.88381,5.88394,5.88227,5.8837,21000000.0
2006-09-18 15:49:00,5.88405,5.88405,5.8824,5.88396,23000000.0
2006-09-18 15:50:00,5.88405,5.88455,5.88311,5.88455,12000000.0
2006-09-18 15:51:00,5.88443,5.88472,5.8832,5.8835,19000000.0
2006-09-18 15:52:00,5.88351,5.88487,5.88311,5.88399,15000000.0
2006-09-18 15:53:00,5.88399,5.88429,5.88363,5.88375,14000000.0
2006-09-18 15:54:00,5.88365,5.88385,5.88233,5.88328,15000000.0
2006-09-18 15:55:00,5.88325,5.88325,5.88149,5.88176,12000000.0
2006-09-18 15:56:00,5.88121,5.88165,5.87946,5.87946,18000000.0
2006-09-18 15:57:00,5.88018,5.88018,5.87906,5.87906,10000000.0
2006-09-18 15:58:00,5.87995,5.88116,5.87944,5.87971,22000000.0
2006-09-18 15:59:00,5.88093,5.88154,5.8801,5.88083,12000000.0
2006-09-18 16:00:00,5.88092,5.88092,5.87938,5.8801,12000000.0
2006-09-18 16:01:00,5.87964,5.88033,5.87838,5.88014,12000000.0
2006-09-18 16:02:00,5.87994,5.87994,5.87787,5.87873,13000000.0
2006-09-18 16:03:00,5.8798,5.87981,5.87835,5.87881,13000000.0
2006-09-18 16:04:00,5.87868,5.88011,5.87839,5.88011,11000000.0
2006-09-18 16:05:00,5.87946,5.87958,5.87845,5.87958,9000000.0
2006-09-18 16:06:00,5.88027,5.88027,5.8782,5.879,14000000.0
2006-09-18 16:07:00,5.87892,5.8795,5.8783,5.8783,15000000.0
2006-09-18 16:08:00,5.8781,5.87883,5.87738,5.87738,15000000.0
2006-09-18 16:09:00,5.87851,5.87866,5.87686,5.87771,17000000.0
2006-09-18 16:10:00,5.87725,5.87736,5.87606,5.8761,14000000.0
2006-09-18 16:11:00,5.87802,5.87862,5.87736,5.87831,9000000.0
2006-09-18 16:12:00,5.87771,5.8782,5.87614,5.87701,15000000.0
2006-09-18 16:13:00,5.87797,5.87818,5.87709,5.8772,14000000.0
2006-09-18 16:14:00,5.87717,5.87801,5.87703,5.87793,12000000.0
2006-09-18 16:15:00,5.87864,5.87941,5.87737,5.87737,14000000.0
2006-09-18 16:16:00,5.87727,5.87919,5.87727,5.87751,13000000.0
2006-09-18 16:17:00,5.87768,5.87862,5.87742,5.8782,18000000.0
2006-09-18 16:18:00,5.87717,5.87969,5.87717,5.87912,13000000.0
2006-09-18 16:19:00,5.87968,5.87975,5.87815,5.87894,8000000.0
2006-09-18 16:20:00,5.87914,5.88097,5.87872,5.88056,13000000.0
2006-09-18 16:21:00,5.88029,5.88033,5.87906,5.87984,12000000.0
2006-09-18 16:22:00,5.87991,5.87991,5.87829,5.87895,11000000.0
2006-09-18 16:23:00,5.87852,5.8795,5.87738,5.87834,14000000.0
2006-09-18 16:24:00,5.87798,5.87833,5.87642,5.87642,15000000.0
2006-09-18 16:25:00,5.87716,5.87884,5.87661,5.87884,11000000.0
2006-09-18 16:26:00,5.87889,5.87889,5.8772,5.87799,8000000.0
2006-09-18 16:27:00,5.87752,5.87798,5.87685,5.87777,10000000.0
2006-09-18 16:28:00,5.87575,5.8773,5.87575,5.8773,15000000.0
2006-09-18 16:29:00,5.87613,5.87703,5.87605,5.87652,7000000.0
2006-09-18 16:30:00,5.87652,5.87652,5.87511,5.87642,16000000.0
2006-09-18 16:31:00,5.87664,5.87818,5.87656,5.87818,14000000.0
2006-09-18 16:32:00,5.87851,5.87881,5.87707,5.87803,7000000.0
2006-09-18 16:33:00,5.87833,5.87885,5.87786,5.87884,8000000.0
2006-09-18 16:34:00,5.87876,5.87876,5.87796,5.87804,8000000.0
2006-09-18 16:35:00,5.878,5.87896,5.87773,5.87774,9000000.0
2006-09-18 16:36:00,5.87852,5.88026,5.87852,5.88008,13000000.0
2006-09-18 16:37:00,5.87963,5.87963,5.87784,5.87805,18000000.0
2006-09-18 16:38:00,5.8783,5.87849,5.87632,5.87641,18000000.0
2006-09-18 16:39:00,5.87688,5.87797,5.87663,5.87748,20000000.0
2006-09-18 16:40:00,5.87753,5.87769,5.87638,5.87658,13000000.0
2006-09-18 16:41:00,5.87701,5.87737,5.87556,5.87556,20000000.0
2006-09-18 16:42:00,5.87543,5.87772,5.87543,5.87753,18000000.0
2006-09-18 16:43:00,5.8776,5.87844,5.87656,5.87844,15000000.0
2006-09-18 16:44:00,5.87862,5.87916,5.87751,5.87914,20000000.0
2006-09-18 16:45:00,5.87826,5.87971,5.87802,5.87839,13000000.0
2006-09-18 16:46:00,5.87862,5.87927,5.87747,5.87833,15000000.0
2006-09-18 16:47:00,5.87834,5.87834,5.8773,5.87788,8000000.0
2006-09-18 16:48:00,5.87777,5.87819,5.87704,5.87796,11000000.0
2006-09-18 16:49:00,5.87764,5.87813,5.87623,5.8774,12000000.0
2006-09-18 16:50:00,5.87709,5.87815,5.87594,5.87594,15000000.0
2006-09-18 16:51:00,5.87499,5.87651,5.87447,5.87447,18000000.0
2006-09-18 16:52:00,5.87622,5.87622,5.87425,5.8749,14000000.0
2006-09-18 16:53:00,5.8746,5.87564,5.87419,5.87453,8000000.0
2006-09-18 16:54:00,5.87569,5.87569,5.8742,5.8748,11000000.0
2006-09-18 16:55:00,5.87441,5.87639,5.87422,5.87563,12000000.0
2006-09-18 16:56:00,5.87515,5.87515,5.87317,5.87317,10000000.0
2006-09-18 16:57:00,5.87286,5.87326,5.87222,5.87271,8000000.0
2006-09-18 16:58:00,5.87352,5.87503,5.87211,5.87503,9000000.0
2006-09-18 16:59:00,5.87502,5.8754,5.87348,5.87428,13000000.0
2006-09-18 17:00:00,5.87578,5.8759,5.87492,5.87495,11000000.0
2006-09-18 17:01:00,5.87459,5.87576,5.87459,5.87531,12000000.0
2006-09-18 17:02:00,5.87579,5.87593,5.87428,5.87428,10000000.0
2006-09-18 17:03:00,5.87442,5.87629,5.87432,5.87611,16000000.0
2006-09-18 17:04:00,5.87628,5.87716,5.87548,5.87706,13000000.0
2006-09-18 17:05:00,5.87623,5.87675,5.87549,5.87612,16000000.0
2006-09-18 17:06:00,5.87551,5.87626,5.87464,5.87602,12000000.0
2006-09-18 17:07:00,5.87417,5.87575,5.87413,5.87463,8000000.0
2006-09-18 17:08:00,5.87483,5.8758,5.87418,5.87463,21000000.0
2006-09-18 17:09:00,5.87579,5.8773,5.87471,5.87655,16000000.0
2006-09-18 17:10:00,5.87548,5.87703,5.87546,5.87613,11000000.0
2006-09-18 17:11:00,5.87601,5.87779,5.87601,5.87779,11000000.0
2006-09-18 17:12:00,5.87878,5.87919,5.87802,5.87916,9000000.0
2006-09-18 17:13:00,5.87879,5.87993,5.87818,5.8797,9000000.0
2006-09-18 17:14:00,5.87932,5.87963,5.87793,5.87835,17000000.0
2006-09-18 17:15:00,5.87875,5.87983,5.87875,5.87983,11000000.0
2006-09-18 17:16:00,5.87993,5.88212,5.87887,5.87887,15000000.0
2006-09-18 17:17:00,5.88011,5.88026,5.8789,5.88013,13000000.0
2006-09-18 17:18:00,5.88007,5.88007,5.87846,5.87856,15000000.0
2006-09-18 17:19:00,5.87849,5.8799,5.87824,5.87955,17000000.0
2006-09-18 17:20:00,5.87935,5.88007,5.87872,5.87988,12000000.0
2006-09-18 17:21:00,5.88025,5.88061,5.87905,5.87905,7000000.0
2006-09-18 17:22:00,5.87923,5.8801,5.87894,5.88005,14000000.0
2006-09-18 17:23:00,5.87992,5.87992,5.87894,5.87902,13000000.0
2006-09-18 17:24:00,5.87836,5.87946,5.87822,5.87822,9000000.0
2006-09-18 17:25:00,5.87846,5.88007,5.87846,5.87895,11000000.0
2006-09-18 17:26:00,5.88032,5.88232,5.88006,5.881,16000000.0
2006-09-18 17:27:00,5.88164,5.88259,5.88092,5.8818,9000000.0
2006-09-18 17:28:00,5.88036,5.88083,5.87915,5.88075,15000000.0
2006-09-18 17:29:00,5.88032,5.88072,5.87957,5.87958,11000000.0
2006-09-18 17:30:00,5.8807,5.8807,5.87901,5.88039,19000000.0
2006-09-18 17:31:00,5.88063,5.88088,5.87921,5.87921,11000000.0
2006-09-18 17:32:00,5.88019,5.88019,5.87844,5.87931,9000000.0
2006-09-18 17:33:00,5.87857,5.87924,5.8779,5.8783,10000000.0
2006-09-18 17:34:00,5.87911,5.88009,5.87839,5.8791,14000000.0
2006-09-18 17:35:00,5.87886,5.87943,5.87807,5.87914,13000000.0
2006-09-18 17:36:00,5.87881,5.87933,5.87821,5.87933,11000000.0
2006-09-18 17:37:00,5.87988,5.87988,5.87856,5.87873,15000000.0
2006-09-18 17:38:00,5.87907,5.88077,5.87861,5.87869,17000000.0
2006-09-18 17:39:00,5.87883,5.87968,5.87878,5.87934,8000000.0
2006-09-18 17:40:00,5.87852,5.87989,5.87852,5.87876,12000000.0
2006-09-18 17:41:00,5.8789,5.87942,5.87771,5.87904,21000000.0
2006-09-18 17:42:00,5.87812,5.87892,5.87789,5.87807,13000000.0
2006-09-18 17:43:00,5.87775,5.87916,5.87758,5.87872,11000000.0
2006-09-18 17:44:00,5.87865,5.87966,5.8776,5.8789,19000000.0
2006-09-18 17:45:00,5.87879,5.88045,5.87861,5.88045,10000000.0
2006-09-18 17:46:00,5.88042,5.88076,5.87859,5.88027,13000000.0
2006-09-18 17:47:00,5.87989,5.88001,5.87892,5.88001,9000000.0
2006-09-18 17:48:00,5.88015,5.8804,5.87916,5.88032,14000000.0
2006-09-18 17:49:00,5.88051,5.88113,5.87953,5.88014,14000000.0
2006-09-18 17:50:00,5.88058,5.88137,5.87956,5.87956,17000000.0
2006-09-18 17:51:00,5.87978,5.88052,5.87928,5.88052,13000000.0
2006-09-18 17:52:00,5.88042,5.88042,5.87861,5.87956,24000000.0
2006-09-18 17:53:00,5.8801,5.88104,5.8783,5.88104,16000000.0
2006-09-18 17:54:00,5.88086,5.88206,5.8798,5.88093,16000000.0
2006-09-18 17:55:00,5.88196,5.88299,5.88082,5.88299,13000000.0
2006-09-18 17:56:00,5.88258,5.88276,5.88153,5.88218,15000000.0
2006-09-18 17:57:00,5.88203,5.88249,5.88085,5.88249,10000000.0
2006-09-18 17:58:00,5.88251,5.88336,5.88163,5.88245,15000000.0
2006-09-18 17:59:00,5.88281,5.88303,5.88191,5.88224,13000000.0
2006-09-18 18:00:00,5.88233,5.88233,5.88132,5.88156,7000000.0
2006-09-18 18:01:00,5.88096,5.88231,5.88068,5.88208,18000000.0
2006-09-18 18:02:00,5.88196,5.88196,5.88055,5.88055,17000000.0
2006-09-18 18:03:00,5.88076,5.88076,5.87894,5.88029,16000000.0
2006-09-18 18:04:00,5.87931,5.8801,5.87862,5.87949,14000000.0
2006-09-18 18:05:00,5.88017,5.88017,5.87801,5.87884,13000000.0
2006-09-18 18:06:00,5.87995,5.87995,5.8784,5.87935,18000000.0
2006-09-18 18:07:00,5.87972,5.87972,5.87792,5.87792,12000000.0
2006-09-18 18:08:00,5.87819,5.87964,5.87782,5.87808,18000000.0
2006-09-18 18:09:00,5.87939,5.87953,5.87814,5.87846,12000000.0
2006-09-18 18:10:00,5.88376,5.88376,5.88118,5.88118,13000000.0
2006-09-18 18:11:00,5.88054,5.88093,5.87976,5.88014,10000000.0
2006-09-18 18:12:00,5.87988,5.88017,5.8787,5.87944,11000000.0
2006-09-18 18:13:00,5.88004,5.88004,5.87824,5.87824,14000000.0
2006-09-18 18:14:00,5.87817,5.88035,5.87817,5.88035,10000000.0
2006-09-18 18:15:00,5.88015,5.88015,5.87897,5.88015,10000000.0
2006-09-18 18:16:00,5.87936,5.88033,5.87925,5.87968,9000000.0
2006-09-18 18:17:00,5.8791,5.8802,5.87841,5.87892,18000000.0
2006-09-18 18:18:00,5.87846,5.87925,5.87615,5.87675,14000000.0
2006-09-18 18:19:00,5.87671,5.87708,5.87595,5.87708,10000000.0
2006-09-18 18:20:00,5.8775,5.87811,5.87675,5.87698,15000000.0
2006-09-18 18:21:00,5.87705,5.87788,5.87614,5.87614,18000000.0
2006-09-18 18:22:00,5.87595,5.87633,5.87587,5.876,14000000.0
2006-09-18 18:23:00,5.87688,5.87864,5.87688,5.87802,7000000.0
2006-09-18 18:24:00,5.87814,5.87969,5.87814,5.87943,9000000.0
2006-09-18 18:25:00,5.8782,5.87946,5.87796,5.87849,13000000.0
2006-09-18 18:26:00,5.87829,5.879,5.87729,5.87884,16000000.0
2006-09-18 18:27:00,5.87816,5.87857,5.87721,5.87785,14000000.0
2006-09-18 18:28:00,5.87812,5.8787,5.87719,5.8787,13000000.0
2006-09-18 18:29:00,5.87876,5.87892,5.87754,5.87794,11000000.0
2006-09-18 18:30:00,5.87779,5.87813,5.87669,5.87739,16000000.0
2006-09-18 18:31:00,5.87702,5.87741,5.87578,5.87578,12000000.0
2006-09-18 18:32:00,5.87586,5.87804,5.87586,5.87642,11000000.0
2006-09-18 18:33:00,5.87636,5.87763,5.87625,5.87625,13000000.0
2006-09-18 18:34:00,5.87607,5.87713,5.87607,5.87705,13000000.0
2006-09-18 18:35:00,5.8784,5.88262,5.87813,5.88153,18000000.0
2006-09-18 18:36:00,5.88088,5.88091,5.8778,5.8778,18000000.0
2006-09-18 18:37:00,5.8781,5.87877,5.87745,5.8782,18000000.0
2006-09-18 18:38:00,5.8776,5.87828,5.87683,5.8773,11000000.0
2006-09-18 18:39:00,5.8767,5.8774,5.87623,5.87702,11000000.0
2006-09-18 18:40:00,5.87662,5.87784,5.87531,5.87531,14000000.0
2006-09-18 18:41:00,5.87537,5.87664,5.87537,5.87664,16000000.0
2006-09-18 18:42:00,5.87649,5.87672,5.8749,5.87532,14000000.0
2006-09-18 18:43:00,5.87528,5.87644,5.8751,5.87644,10000000.0
2006-09-18 18:44:00,5.87569,5.87609,5.87519,5.87519,13000000.0
2006-09-18 18:45:00,5.87501,5.87536,5.87459,5.87482,13000000.0
2006-09-18 18:46:00,5.87516,5.87685,5.87516,5.87604,12000000.0
2006-09-18 18:47:00,5.87623,5.87658,5.875,5.87586,14000000.0
2006-09-18 18:48:00,5.87494,5.87607,5.87276,5.87276,15000000.0
2006-09-18 18:49:00,5.87351,5.87447,5.87297,5.874,12000000.0
2006-09-18 18:50:00,5.87439,5.87518,5.87403,5.87425,9000000.0
2006-09-18 18:51:00,5.87458,5.87572,5.87452,5.87505,17000000.0
2006-09-18 18:52:00,5.87591,5.87608,5.87501,5.87601,9000000.0
2006-09-18 18:53:00,5.87565,5.87597,5.87457,5.87597,14000000.0
2006-09-18 18:54:00,5.87549,5.87569,5.87412,5.87559,14000000.0
2006-09-18 18:55:00,5.87553,5.87567,5.87388,5.87536,10000000.0
2006-09-18 18:56:00,5.87554,5.87554,5.87366,5.87476,16000000.0
2006-09-18 18:57:00,5.87457,5.87457,5.87258,5.87368,17000000.0
2006-09-18 18:58:00,5.87369,5.87438,5.87283,5.87381,14000000.0
2006-09-18 18:59:00,5.87322,5.87322,5.87128,5.8724,14000000.0
2006-09-18 19:00:00,5.87327,5.8742,5.87211,5.87268,15000000.0
2006-09-18 19:01:00,5.87454,5.87493,5.87341,5.87407,15000000.0
2006-09-18 19:02:00,5.87331,5.87416,5.87292,5.87317,14000000.0
2006-09-18 19:03:00,5.87443,5.87462,5.87326,5.87353,14000000.0
2006-09-18 19:04:00,5.87329,5.87441,5.87248,5.87361,12000000.0
2006-09-18 19:05:00,5.87491,5.87491,5.87318,5.87424,15000000.0
2006-09-18 19:06:00,5.87466,5.87513,5.87334,5.87376,16000000.0
2006-09-18 19:07:00,5.87345,5.87489,5.87327,5.87329,20000000.0
2006-09-18 19:08:00,5.87418,5.8749,5.87396,5.87411,8000000.0
2006-09-18 19:09:00,5.87444,5.87471,5.87357,5.87357,17000000.0
2006-09-18 19:10:00,5.87517,5.87533,5.87378,5.87416,9000000.0
2006-09-18 19:11:00,5.87383,5.87491,5.87377,5.8746,16000000.0
2006-09-18 19:12:00,5.87462,5.87511,5.87399,5.87502,13000000.0
2006-09-18 19:13:00,5.87361,5.87521,5.87345,5.87519,10000000.0
2006-09-18 19:14:00,5.87473,5.87514,5.87426,5.87514,20000000.0
2006-09-18 19:15:00,5.87438,5.87498,5.87378,5.87425,12000000.0
2006-09-18 19:16:00,5.8733,5.87489,5.8733,5.87384,8000000.0
2006-09-18 19:17:00,5.87492,5.87571,5.87424,5.87492,18000000.0
2006-09-18 19:18:00,5.87537,5.87561,5.87449,5.87449,11000000.0
2006-09-18 19:19:00,5.87422,5.87587,5.87387,5.87587,12000000.0
2006-09-18 19:20:00,5.87461,5.87519,5.87384,5.874,14000000.0
2006-09-18 19:21:00,5.87412,5.87507,5.87412,5.87502,13000000.0
2006-09-18 19:22:00,5.87503,5.87503,5.87404,5.87404,12000000.0
2006-09-18 19:23:00,5.87401,5.87574,5.87389,5.8754,14000000.0
2006-09-18 19:24:00,5.87514,5.87532,5.8742,5.87525,19000000.0
2006-09-18 19:25:00,5.87518,5.87524,5.87409,5.8748,8000000.0
2006-09-18 19:26:00,5.87389,5.87494,5.87389,5.87413,7000000.0
2006-09-18 19:27:00,5.87487,5.8753,5.87374,5.87464,20000000.0
2006-09-18 19:28:00,5.87459,5.87497,5.87387,5.87393,17000000.0
2006-09-18 19:29:00,5.87373,5.87511,5.87373,5.87426,10000000.0
2006-09-18 19:30:00,5.87485,5.87517,5.87378,5.87405,15000000.0
2006-09-18 19:31:00,5.87388,5.8746,5.87382,5.87392,11000000.0
2006-09-18 19:32:00,5.87382,5.87496,5.87382,5.8741,9000000.0
2006-09-18 19:33:00,5.87458,5.87497,5.87373,5.87389,14000000.0
2006-09-18 19:34:00,5.87388,5.8751,5.87388,5.87497,17000000.0
2006-09-18 19:35:00,5.87552,5.87552,5.8742,5.8754,8000000.0
2006-09-18 19:36:00,5.87579,5.8765,5.87504,5.8765,15000000.0
2006-09-18 19:37:00,5.87509,5.8765,5.87498,5.87597,8000000.0
2006-09-18 19:38:00,5.87616,5.87681,5.87519,5.87681,15000000.0
2006-09-18 19:39:00,5.87596,5.87726,5.87502,5.87726,17000000.0
2006-09-18 19:40:00,5.87746,5.87824,5.87616,5.87813,16000000.0
2006-09-18 19:41:00,5.87852,5.87897,5.87695,5.87753,11000000.0
2006-09-18 19:42:00,5.87737,5.87841,5.87665,5.87789,15000000.0
2006-09-18 19:43:00,5.8769,5.87857,5.87684,5.87684,14000000.0
2006-09-18 19:44:00,5.87678,5.87876,5.87678,5.87834,14000000.0
2006-09-18 19:45:00,5.87884,5.87908,5.8774,5.87847,15000000.0
2006-09-18 19:46:00,5.87842,5.87911,5.8775,5.87816,15000000.0
2006-09-18 19:47:00,5.87725,5.87868,5.87669,5.87736,16000000.0
2006-09-18 19:48:00,5.87818,5.87827,5.87648,5.87802,16000000.0
2006-09-18 19:49:00,5.8773,5.87792,5.87635,5.8769,8000000.0
2006-09-18 19:50:00,5.87574,5.87675,5.87536,5.87675,9000000.0
2006-09-18 19:51:00,5.87638,5.87682,5.87547,5.87553,19000000.0
2006-09-18 19:52:00,5.87588,5.87715,5.87588,5.87715,11000000.0
2006-09-18 19:53:00,5.8772,5.87746,5.876,5.876,14000000.0
2006-09-18 19:54:00,5.87544,5.87645,5.87533,5.87633,18000000.0
2006-09-18 19:55:00,5.87477,5.87607,5.87477,5.87534,13000000.0
2006-09-18 19:56:00,5.8751,5.8763,5.8751,5.87568,10000000.0
2006-09-18 19:57:00,5.87694,5.87694,5.87556,5.87556,16000000.0
2006-09-18 19:58:00,5.87597,5.87672,5.87469,5.87469,15000000.0
2006-09-18 19:59:00,5.87582,5.87647,5.87565,5.87565,14000000.0
2006-09-18 20:00:00,5.87535,5.87619,5.87508,5.87547,11000000.0
2006-09-18 20:01:00,5.87516,5.87579,5.87516,5.87557,24000000.0
2006-09-18 20:02:00,5.8756,5.87567,5.87529,5.87529,11000000.0
2006-09-18 20:03:00,5.87572,5.87748,5.87572,5.87732,11000000.0
2006-09-18 20:04:00,5.8768,5.8768,5.87478,5.87492,10000000.0
2006-09-18 20:05:00,5.87492,5.87587,5.87432,5.87587,17000000.0
2006-09-18 20:06:00,5.87496,5.87529,5.87452,5.87461,10000000.0
2006-09-18 20:07:00,5.87519,5.87519,5.8741,5.87414,14000000.0
2006-09-18 20:08:00,5.87392,5.87512,5.8736,5.8736,13000000.0
2006-09-18 20:09:00,5.87445,5.87445,5.87296,5.87296,11000000.0
2006-09-18 20:10:00,5.87354,5.87443,5.8732,5.87443,11000000.0
2006-09-18 20:11:00,5.87427,5.87454,5.87304,5.874,9000000.0
2006-09-18 20:12:00,5.87362,5.87362,5.87205,5.87356,16000000.0
2006-09-18 20:13:00,5.87126,5.8724,5.86979,5.87028,11000000.0
2006-09-18 20:14:00,5.87094,5.87094,5.8691,5.86943,19000000.0
2006-09-18 20:15:00,5.86981,5.87064,5.86907,5.86959,13000000.0
2006-09-18 20:16:00,5.87054,5.87098,5.86968,5.86978,15000000.0
2006-09-18 20:17:00,5.87097,5.8711,5.86975,5.8705,8000000.0
2006-09-18 20:18:00,5.87038,5.87054,5.8685,5.86968,14000000.0
2006-09-18 20:19:00,5.86878,5.86991,5.86864,5.86885,14000000.0
2006-09-18 20:20:00,5.86906,5.87084,5.86906,5.86964,12000000.0
2006-09-18 20:21:00,5.8694,5.87088,5.8694,5.87041,9000000.0
2006-09-18 20:22:00,5.87081,5.87233,5.87005,5.87101,17000000.0
2006-09-18 20:23:00,5.87065,5.87216,5.87051,5.87051,11000000.0
2006-09-18 20:24:00,5.87025,5.87213,5.87025,5.87165,16000000.0
2006-09-18 20:25:00,5.87157,5.87223,5.87107,5.87117,11000000.0
2006-09-18 20:26:00,5.87103,5.87157,5.87085,5.87108,8000000.0
2006-09-18 20:27:00,5.87158,5.87201,5.87052,5.87159,13000000.0
2006-09-18 20:28:00,5.87195,5.87255,5.87059,5.87107,15000000.0
2006-09-18 20:29:00,5.87086,5.87143,5.86992,5.86995,16000000.0
2006-09-18 20:30:00,5.86999,5.87038,5.86942,5.86964,8000000.0
2006-09-18 20:31:00,5.86972,5.871,5.86966,5.86999,18000000.0
2006-09-18 20:32:00,5.87035,5.87036,5.8693,5.86956,7000000.0
2006-09-18 20:33:00,5.86984,5.87025,5.86889,5.86976,13000000.0
2006-09-18 20:34:00,5.86998,5.87109,5.86864,5.86864,13000000.0
2006-09-18 20:35:00,5.86875,5.87003,5.86875,5.86997,9000000.0
2006-09-18 20:36:00,5.86988,5.86988,5.86848,5.86878,17000000.0
2006-09-18 20:37:00,5.86937,5.87043,5.86863,5.86898,14000000.0
2006-09-18 20:38:00,5.86918,5.86918,5.86788,5.86788,16000000.0
2006-09-18 20:39:00,5.86802,5.86913,5.86783,5.86872,14000000.0
2006-09-18 20:40:00,5.86863,5.86932,5.86809,5.8689,17000000.0
2006-09-18 20:41:00,5.86886,5.86948,5.86854,5.86867,16000000.0
2006-09-18 20:42:00,5.86853,5.86985,5.86845,5.86889,22000000.0
2006-09-18 20:43:00,5.87032,5.87032,5.86837,5.86837,18000000.0
2006-09-18 20:44:00,5.86796,5.8696,5.86796,5.86856,16000000.0
2006-09-18 20:45:00,5.86857,5.86951,5.86829,5.86951,8000000.0
2006-09-18 20:46:00,5.86883,5.87017,5.86821,5.8684,19000000.0
2006-09-18 20:47:00,5.86962,5.86962,5.86789,5.86829,12000000.0
2006-09-18 20:48:00,5.86854,5.86854,5.86678,5.86782,9000000.0
2006-09-18 20:49:00,5.86738,5.86838,5.86594,5.86712,19000000.0
2006-09-18 20:50:00,5.868,5.86861,5.86737,5.86755,15000000.0
2006-09-18 20:51:00,5.8681,5.86854,5.86766,5.8677,9000000.0
2006-09-18 20:52:00,5.86826,5.86873,5.86752,5.86824,11000000.0
2006-09-18 20:53:00,5.86837,5.86889,5.86738,5.86745,15000000.0
2006-09-18 20:54:00,5.8681,5.86938,5.86773,5.86915,12000000.0
2006-09-18 20:55:00,5.86901,5.86978,5.86768,5.86825,18000000.0
2006-09-18 20:56:00,5.86865,5.86991,5.86749,5.86749,12000000.0
2006-09-18 20:57:00,5.86742,5.86833,5.86742,5.86833,13000000.0
2006-09-18 20:58:00,5.86884,5.86915,5.8679,5.86817,11000000.0
2006-09-18 20:59:00,5.86829,5.86892,5.8674,5.8674,11000000.0
2006-09-18 21:00:00,5.86885,5.86939,5.86731,5.86808,17000000.0
2006-09-18 21:01:00,5.86891,5.86891,5.86783,5.86847,10000000.0
2006-09-18 21:02:00,5.86811,5.86836,5.86616,5.86616,8000000.0
2006-09-18 21:03:00,5.86602,5.86765,5.86602,5.86652,19000000.0
2006-09-18 21:04:00,5.86655,5.86792,5.86642,5.86718,18000000.0
2006-09-18 21:05:00,5.86752,5.86769,5.86671,5.86671,14000000.0
2006-09-18 21:06:00,5.86662,5.86896,5.86662,5.86774,12000000.0
2006-09-18 21:07:00,5.86702,5.86816,5.86675,5.8673,10000000.0
2006-09-18 21:08:00,5.86795,5.86795,5.86702,5.86718,14000000.0
2006-09-18 21:09:00,5.86736,5.86806,5.86709,5.86709,16000000.0
2006-09-18 21:10:00,5.86688,5.86876,5.86688,5.86698,15000000.0
2006-09-18 21:11:00,5.86765,5.86875,5.86679,5.86679,13000000.0
2006-09-18 21:12:00,5.86646,5.86697,5.86628,5.86648,10000000.0
2006-09-18 21:13:00,5.86647,5.86774,5.86606,5.8664,14000000.0
2006-09-18 21:14:00,5.86632,5.86716,5.866,5.866,10000000.0
2006-09-18 21:15:00,5.86599,5.86685,5.86592,5.86592,15000000.0
2006-09-18 21:16:00,5.86606,5.8675,5.86606,5.8662,11000000.0
2006-09-18 21:17:00,5.86631,5.86676,5.86555,5.86575,13000000.0
2006-09-18 21:18:00,5.86558,5.86675,5.86536,5.86572,17000000.0
2006-09-18 21:19:00,5.86691,5.86699,5.86548,5.86564,12000000.0
2006-09-18 21:20:00,5.86512,5.86632,5.86512,5.86591,14000000.0
2006-09-18 21:21:00,5.866,5.86627,5.86486,5.8655,11000000.0
2006-09-18 21:22:00,5.8655,5.86558,5.86459,5.8646,9000000.0
2006-09-18 21:23:00,5.86405,5.86589,5.86394,5.86578,7000000.0
2006-09-18 21:24:00,5.8655,5.86556,5.86485,5.865,11000000.0
2006-09-18 21:25:00,5.86524,5.86524,5.86506,5.86506,7000000.0
2006-09-18 21:26:00,5.8651,5.86627,5.86431,5.86474,13000000.0
2006-09-18 21:27:00,5.86515,5.86574,5.86494,5.86519,11000000.0
2006-09-18 21:28:00,5.86485,5.86575,5.86467,5.86513,15000000.0
2006-09-18 21:29:00,5.86531,5.86531,5.86362,5.86362,12000000.0
2006-09-18 21:30:00,5.86483,5.86548,5.86458,5.86534,10000000.0
2006-09-18 21:31:00,5.86538,5.86589,5.86432,5.86488,10000000.0
2006-09-18 21:32:00,5.86449,5.86611,5.86449,5.86545,12000000.0
2006-09-18 21:33:00,5.86549,5.86645,5.86524,5.86547,19000000.0
2006-09-18 21:34:00,5.86486,5.86486,5.86446,5.86446,8000000.0
2006-09-18 21:35:00,5.86458,5.86663,5.86458,5.86544,20000000.0
2006-09-18 21:36:00,5.8653,5.8663,5.86457,5.86457,19000000.0
2006-09-18 21:37:00,5.86591,5.86664,5.86479,5.86642,19000000.0
2006-09-18 21:38:00,5.86632,5.86632,5.86505,5.86509,13000000.0
2006-09-18 21:39:00,5.86525,5.86653,5.86525,5.8664,17000000.0
2006-09-18 21:40:00,5.86641,5.86647,5.86547,5.86554,7000000.0
2006-09-18 21:41:00,5.86546,5.86596,5.86513,5.86541,11000000.0
2006-09-18 21:42:00,5.8651,5.8651,5.86463,5.86479,18000000.0
2006-09-18 21:43:00,5.86456,5.86485,5.86439,5.86439,13000000.0
2006-09-18 21:44:00,5.86446,5.86684,5.86446,5.86578,16000000.0
2006-09-18 21:45:00,5.86618,5.86699,5.86571,5.86597,11000000.0
2006-09-18 21:46:00,5.86577,5.86595,5.86475,5.86475,13000000.0
2006-09-18 21:47:00,5.86495,5.86509,5.86475,5.86509,13000000.0
2006-09-18 21:48:00,5.865,5.86509,5.86485,5.86496,17000000.0
2006-09-18 21:49:00,5.86484,5.86484,5.86425,5.86426,8000000.0
2006-09-18 21:50:00,5.86429,5.86429,5.86395,5.86395,11000000.0
2006-09-18 21:51:00,5.86428,5.8644,5.86406,5.86431,13000000.0
2006-09-18 21:52:00,5.86461,5.86616,5.86461,5.86611,13000000.0
2006-09-18 21:53:00,5.86604,5.86677,5.86587,5.86672,14000000.0
2006-09-18 21:54:00,5.86763,5.86774,5.86624,5.86624,11000000.0
2006-09-18 21:55:00,5.86658,5.8676,5.86614,5.86655,17000000.0
2006-09-18 21:56:00,5.86716,5.86806,5.86663,5.86663,12000000.0
2006-09-18 21:57:00,5.86674,5.86828,5.86674,5.8672,16000000.0
2006-09-18 21:58:00,5.86719,5.86769,5.86634,5.86634,9000000.0
2006-09-18 21:59:00,5.86629,5.86746,5.86594,5.86695,18000000.0
2006-09-18 22:00:00,5.86679,5.86742,5.86658,5.86658,13000000.0
2006-09-18 22:01:00,5.86661,5.86817,5.86661,5.86707,11000000.0
2006-09-18 22:02:00,5.86769,5.86843,5.86702,5.86702,17000000.0
2006-09-18 22:03:00,5.86669,5.86793,5.8663,5.86663,23000000.0
2006-09-18 22:04:00,5.86676,5.86809,5.86606,5.86606,15000000.0
2006-09-18 22:05:00,5.86564,5.86591,5.86558,5.86558,14000000.0
2006-09-18 22:06:00,5.86582,5.86593,5.86567,5.86586,15000000.0
2006-09-18 22:07:00,5.86649,5.86753,5.86645,5.86721,9000000.0
2006-09-18 22:08:00,5.8674,5.8674,5.86612,5.86612,18000000.0
2006-09-18 22:09:00,5.86555,5.86556,5.86538,5.86549,11000000.0
2006-09-18 22:10:00,5.86589,5.86803,5.86589,5.86803,7000000.0
2006-09-18 22:11:00,5.86788,5.86803,5.86672,5.86803,8000000.0
2006-09-18 22:12:00,5.86697,5.86777,5.86584,5.86599,16000000.0
2006-09-18 22:13:00,5.86618,5.86792,5.86614,5.86684,24000000.0
2006-09-18 22:14:00,5.86661,5.86772,5.8663,5.86675,9000000.0
2006-09-18 22:15:00,5.86654,5.8668,5.86597,5.86597,10000000.0
2006-09-18 22:16:00,5.86596,5.86716,5.8655,5.86614,13000000.0
2006-09-18 22:17:00,5.86605,5.86679,5.86545,5.86587,20000000.0
2006-09-18 22:18:00,5.8676,5.8676,5.8661,5.86645,11000000.0
2006-09-18 22:19:00,5.86645,5.86726,5.86645,5.86655,15000000.0
2006-09-18 22:20:00,5.86608,5.86608,5.86537,5.86539,16000000.0
2006-09-18 22:21:00,5.86443,5.86643,5.86443,5.86602,12000000.0
2006-09-18 22:22:00,5.86597,5.86694,5.8656,5.86694,14000000.0
2006-09-18 22:23:00,5.86656,5.86656,5.8654,5.8655,11000000.0
2006-09-18 22:24:00,5.86562,5.8666,5.86477,5.86618,16000000.0
2006-09-18 22:25:00,5.86599,5.86625,5.86486,5.86486,14000000.0
2006-09-18 22:26:00,5.86496,5.86535,5.86426,5.86439,10000000.0
2006-09-18 22:27:00,5.86464,5.86548,5.8643,5.86432,14000000.0
2006-09-18 22:28:00,5.86561,5.86586,5.86419,5.86419,12000000.0
2006-09-18 22:29:00,5.86502,5.8655,5.86405,5.86405,13000000.0
2006-09-18 22:30:00,5.86442,5.86527,5.86396,5.86481,8000000.0
2006-09-18 22:31:00,5.86485,5.86529,5.86447,5.86525,11000000.0
2006-09-18 22:32:00,5.86503,5.86553,5.86437,5.8646,20000000.0
2006-09-18 22:33:00,5.86394,5.86558,5.86382,5.86531,11000000.0
2006-09-18 22:34:00,5.86495,5.86535,5.8641,5.86469,10000000.0
2006-09-18 22:35:00,5.86456,5.86456,5.86401,5.86413,13000000.0
2006-09-18 22:36:00,5.86427,5.86429,5.86398,5.86424,9000000.0
2006-09-18 22:37:00,5.86398,5.86398,5.86324,5.86328,13000000.0
2006-09-18 22:38:00,5.86348,5.86447,5.86348,5.86417,9000000.0
2006-09-18 22:39:00,5.86414,5.86535,5.86333,5.86333,12000000.0
2006-09-18 22:40:00,5.86348,5.86473,5.86348,5.86404,9000000.0
2006-09-18 22:41:00,5.86367,5.86476,5.86324,5.86418,14000000.0
2006-09-18 22:42:00,5.86372,5.86495,5.86318,5.86318,13000000.0
2006-09-18 22:43:00,5.86463,5.86475,5.86361,5.86371,12000000.0
2006-09-18 22:44:00,5.86376,5.86583,5.86376,5.8649,15000000.0
2006-09-18 22:45:00,5.86428,5.86554,5.86428,5.86518,13000000.0
2006-09-18 22:46:00,5.86515,5.86657,5.86515,5.86577,14000000.0
2006-09-18 22:47:00,5.86606,5.86611,5.86538,5.86541,15000000.0
2006-09-18 22:48:00,5.86574,5.86699,5.86554,5.86655,13000000.0
2006-09-18 22:49:00,5.86578,5.86663,5.86572,5.86619,13000000.0
2006-09-18 22:50:00,5.86595,5.8674,5.86595,5.86689,15000000.0
2006-09-18 22:51:00,5.86677,5.86777,5.86617,5.8662,14000000.0
2006-09-18 22:52:00,5.8662,5.86708,5.86589,5.86608,9000000.0
2006-09-18 22:53:00,5.86574,5.8673,5.86574,5.8668,15000000.0
2006-09-18 22:54:00,5.86575,5.86718,5.86575,5.86606,17000000.0
2006-09-18 22:55:00,5.86694,5.86733,5.86562,5.86569,16000000.0
2006-09-18 22:56:00,5.86693,5.86693,5.86563,5.86675,13000000.0
2006-09-18 22:57:00,5.86676,5.86676,5.86587,5.86607,8000000.0
2006-09-18 22:58:00,5.86629,5.86658,5.86557,5.86557,8000000.0
2006-09-18 22:59:00,5.86556,5.86663,5.8641,5.86652,19000000.0
2006-09-18 23:00:00,5.86706,5.86706,5.86579,5.86617,10000000.0
2006-09-18 23:01:00,5.86656,5.86662,5.8658,5.86649,7000000.0
2006-09-18 23:02:00,5.86618,5.86618,5.86529,5.86529,15000000.0
2006-09-18 23:03:00,5.86526,5.8666,5.86526,5.86608,17000000.0
2006-09-18 23:04:00,5.86592,5.86694,5.86567,5.86599,19000000.0
2006-09-18 23:05:00,5.86644,5.86707,5.86606,5.86651,9000000.0
2006-09-18 23:06:00,5.86679,5.86716,5.8663,5.8663,12000000.0
2006-09-18 23:07:00,5.86642,5.86821,5.86642,5.86684,14000000.0
2006-09-18 23:08:00,5.86639,5.86727,5.86618,5.86727,16000000.0
2006-09-18 23:09:00,5.86677,5.86728,5.86663,5.86688,9000000.0
2006-09-18 23:10:00,5.86735,5.86761,5.86606,5.86683,12000000.0
2006-09-18 23:11:00,5.86626,5.86744,5.86593,5.86669,14000000.0
2006-09-18 23:12:00,5.86654,5.86659,5.86571,5.86571,7000000.0
2006-09-18 23:13:00,5.8657,5.86586,5.86562,5.86572,14000000.0
2006-09-18 23:14:00,5.86596,5.86678,5.86596,5.86662,19000000.0
2006-09-18 23:15:00,5.86685,5.86715,5.86666,5.86666,13000000.0
2006-09-18 23:16:00,5.86615,5.86615,5.86539,5.86554,15000000.0
2006-09-18 23:17:00,5.86581,5.8669,5.86581,5.86647,11000000.0
2006-09-18 23:18:00,5.86664,5.86758,5.86664,5.86727,12000000.0
2006-09-18 23:19:00,5.86621,5.86629,5.86575,5.86613,14000000.0
2006-09-18 23:20:00,5.86619,5.86711,5.86614,5.86644,19000000.0
2006-09-18 23:21:00,5.86588,5.86728,5.86588,5.86688,7000000.0
2006-09-18 23:22:00,5.86717,5.86793,5.86649,5.86649,15000000.0
2006-09-18 23:23:00,5.86712,5.86724,5.86659,5.86711,11000000.0
2006-09-18 23:24:00,5.86667,5.86669,5.86599,5.86628,14000000.0
2006-09-18 23:25:00,5.8662,5.86626,5.86561,5.86561,11000000.0
2006-09-18 23:26:00,5.86634,5.86913,5.86634,5.86874,14000000.0
2006-09-18 23:27:00,5.86836,5.869,5.86814,5.86828,11000000.0
2006-09-18 23:28:00,5.86881,5.86921,5.86786,5.86792,12000000.0
2006-09-18 23:29:00,5.86816,5.86904,5.86752,5.86904,16000000.0
2006-09-18 23:30:00,5.86846,5.86862,5.86706,5.86706,20000000.0
2006-09-18 23:31:00,5.86688,5.86823,5.86688,5.86733,11000000.0
2006-09-18 23:32:00,5.86774,5.86816,5.86658,5.86658,16000000.0
2006-09-18 23:33:00,5.86666,5.86838,5.86666,5.86682,12000000.0
2006-09-18 23:34:00,5.86694,5.86861,5.8668,5.86753,13000000.0
2006-09-18 23:35:00,5.86674,5.86699,5.86669,5.86682,9000000.0
2006-09-18 23:36:00,5.86689,5.86773,5.86675,5.86688,9000000.0
2006-09-18 23:37:00,5.86707,5.86768,5.86665,5.86697,14000000.0
2006-09-18 23:38:00,5.86712,5.86773,5.86664,5.86681,13000000.0
2006-09-18 23:39:00,5.86676,5.86764,5.86624,5.86684,17000000.0
2006-09-18 23:40:00,5.86661,5.86672,5.86602,5.86602,12000000.0
2006-09-18 23:41:00,5.86643,5.86659,5.86612,5.86612,17000000.0
2006-09-18 23:42:00,5.86597,5.86779,5.86597,5.86684,22000000.0
2006-09-18 23:43:00,5.86661,5.86788,5.86639,5.86639,15000000.0
2006-09-18 23:44:00,5.86747,5.8681,5.86655,5.86735,14000000.0
2006-09-18 23:45:00,5.8668,5.86823,5.86667,5.86779,20000000.0
2006-09-18 23:46:00,5.86732,5.86799,5.86647,5.86669,14000000.0
2006-09-18 23:47:00,5.86675,5.86743,5.86628,5.86628,10000000.0
2006-09-18 23:48:00,5.86641,5.86759,5.86626,5.86698,18000000.0
2006-09-18 23:49:00,5.86682,5.8669,5.86587,5.86605,14000000.0
2006-09-18 23:50:00,5.866,5.86911,5.866,5.86685,13000000.0
2006-09-18 23:51:00,5.8679,5.86993,5.86727,5.86727,8000000.0
2006-09-18 23:52:00,5.86731,5.87092,5.86709,5.86709,16000000.0
2006-09-18 23:53:00,5.86698,5.86799,5.86671,5.86681,18000000.0
2006-09-18 23:54:00,5.86668,5.86813,5.86668,5.86742,12000000.0
2006-09-18 23:55:00,5.86754,5.86802,5.86718,5.86718,19000000.0
2006-09-18 23:56:00,5.86729,5.8684,5.86728,5.86761,14000000.0
2006-09-18 23:57:00,5.86651,5.86804,5.86616,5.86701,16000000.0
2006-09-18 23:58:00,5.86711,5.86848,5.86666,5.86666,13000000.0
2006-09-18 23:59:00,5.86641,5.86689,5.86598,5.86649,14000000.0
2006-09-19 00:00:00,5.86718,5.86721,5.86587,5.86633,17000000.0
2006-09-19 00:01:00,5.86544,5.86644,5.86544,5.86617,12000000.0
2006-09-19 00:02:00,5.86652,5.86815,5.86652,5.86791,15000000.0
2006-09-19 00:03:00,5.8684,5.8684,5.8681,5.86819,14000000.0
2006-09-19 00:04:00,5.86791,5.86806,5.8676,5.86789,12000000.0
2006-09-19 00:05:00,5.86721,5.86725,5.86585,5.86594,12000000.0
2006-09-19 00:06:00,5.86589,5.86667,5.86543,5.86626,12000000.0
2006-09-19 00:07:00,5.86607,5.86774,5.8658,5.86616,11000000.0
2006-09-19 00:08:00,5.86582,5.8671,5.86557,5.86589,15000000.0
2006-09-19 00:09:00,5.86686,5.86687,5.86576,5.86666,12000000.0
2006-09-19 00:10:00,5.86713,5.86893,5.867,5.86893,19000000.0
2006-09-19 00:11:00,5.86808,5.86831,5.86645,5.86645,8000000.0
2006-09-19 00:12:00,5.86603,5.86638,5.86525,5.86564,9000000.0
2006-09-19 00:13:00,5.86596,5.86628,5.86574,5.86587,13000000.0
2006-09-19 00:14:00,5.86561,5.86713,5.86539,5.86562,14000000.0
2006-09-19 00:15:00,5.86563,5.86709,5.86547,5.8665,12000000.0
2006-09-19 00:16:00,5.86607,5.86689,5.86575,5.86662,12000000.0
2006-09-19 00:17:00,5.86765,5.86765,5.86579,5.86579,10000000.0
2006-09-19 00:18:00,5.86592,5.86703,5.86553,5.86581,19000000.0
2006-09-19 00:19:00,5.86593,5.8667,5.86539,5.86539,12000000.0
2006-09-19 00:20:00,5.86563,5.86618,5.8655,5.86566,11000000.0
2006-09-19 00:21:00,5.86539,5.86556,5.86527,5.86547,14000000.0
2006-09-19 00:22:00,5.86539,5.86553,5.86523,5.86539,13000000.0
2006-09-19 00:23:00,5.86515,5.86547,5.86515,5.86537,13000000.0
2006-09-19 00:24:00,5.8653,5.86548,5.86522,5.86537,9000000.0
2006-09-19 00:25:00,5.86525,5.86545,5.86521,5.86545,13000000.0
2006-09-19 00:26:00,5.86588,5.86694,5.86588,5.86643,14000000.0
2006-09-19 00:27:00,5.86754,5.86759,5.86615,5.86654,15000000.0
2006-09-19 00:28:00,5.86713,5.86738,5.86595,5.86595,7000000.0
2006-09-19 00:29:00,5.86646,5.86647,5.86623,5.86636,17000000.0
2006-09-19 00:30:00,5.86647,5.86647,5.86617,5.86617,9000000.0
2006-09-19 00:31:00,5.86634,5.8665,5.86623,5.86634,13000000.0
2006-09-19 00:32:00,5.86643,5.86648,5.86621,5.86645,8000000.0
2006-09-19 00:33:00,5.86666,5.86757,5.86643,5.86757,19000000.0
2006-09-19 00:34:00,5.86789,5.86806,5.86692,5.86734,15000000.0
2006-09-19 00:35:00,5.86684,5.86736,5.86643,5.86643,12000000.0
2006-09-19 00:36:00,5.86639,5.86735,5.86616,5.86631,15000000.0
2006-09-19 00:37:00,5.86639,5.86763,5.86639,5.86641,15000000.0
2006-09-19 00:38:00,5.86612,5.86756,5.86612,5.86707,18000000.0
2006-09-19 00:39:00,5.8666,5.86712,5.86611,5.86641,20000000.0
2006-09-19 00:40:00,5.86684,5.8674,5.86669,5.86707,10000000.0
2006-09-19 00:41:00,5.8669,5.8669,5.86589,5.86589,9000000.0
2006-09-19 00:42:00,5.86594,5.86702,5.86587,5.8663,16000000.0
2006-09-19 00:43:00,5.86716,5.86716,5.86546,5.86623,16000000.0
2006-09-19 00:44:00,5.86514,5.86558,5.86447,5.86508,10000000.0
2006-09-19 00:45:00,5.86568,5.86607,5.8648,5.8648,16000000.0
2006-09-19 00:46:00,5.86447,5.8655,5.86445,5.86477,12000000.0
2006-09-19 00:47:00,5.86455,5.8659,5.86455,5.86564,8000000.0
2006-09-19 00:48:00,5.86541,5.86571,5.86417,5.86493,16000000.0
2006-09-19 00:49:00,5.86519,5.86583,5.86448,5.86514,11000000.0
2006-09-19 00:50:00,5.86526,5.8655,5.86458,5.86458,9000000.0
2006-09-19 00:51:00,5.86467,5.86521,5.86426,5.86456,9000000.0
2006-09-19 00:52:00,5.86478,5.86489,5.86465,5.86465,18000000.0
2006-09-19 00:53:00,5.86475,5.86475,5.86444,5.86444,12000000.0
2006-09-19 00:54:00,5.86459,5.8648,5.86453,5.86457,12000000.0
2006-09-19 00:55:00,5.86478,5.86502,5.86425,5.86425,11000000.0
2006-09-19 00:56:00,5.86413,5.86583,5.86413,5.86532,14000000.0
2006-09-19 00:57:00,5.86511,5.8663,5.86511,5.86559,15000000.0
2006-09-19 00:58:00,5.86599,5.8665,5.86448,5.86506,9000000.0
2006-09-19 00:59:00,5.86632,5.86632,5.86474,5.86514,17000000.0
2006-09-19 01:00:00,5.86563,5.86593,5.86486,5.86486,12000000.0
2006-09-19 01:01:00,5.86513,5.86575,5.8646,5.86511,15000000.0
2006-09-19 01:02:00,5.86509,5.86549,5.86462,5.86475,10000000.0
2006-09-19 01:03:00,5.86513,5.86634,5.86448,5.86496,13000000.0
2006-09-19 01:04:00,5.86519,5.86519,5.86284,5.8639,13000000.0
2006-09-19 01:05:00,5.86452,5.8646,5.86297,5.86297,13000000.0
2006-09-19 01:06:00,5.86281,5.86419,5.86281,5.86402,12000000.0
2006-09-19 01:07:00,5.86447,5.86533,5.86387,5.86387,13000000.0
2006-09-19 01:08:00,5.86373,5.86458,5.86353,5.86428,15000000.0
2006-09-19 01:09:00,5.8632,5.86488,5.86313,5.86406,17000000.0
2006-09-19 01:10:00,5.86384,5.86466,5.86352,5.86466,10000000.0
2006-09-19 01:11:00,5.86426,5.86527,5.86407,5.86503,11000000.0
2006-09-19 01:12:00,5.86536,5.86536,5.86406,5.86414,10000000.0
2006-09-19 01:13:00,5.86424,5.86538,5.86424,5.86503,11000000.0
2006-09-19 01:14:00,5.86443,5.86478,5.86389,5.86413,13000000.0
2006-09-19 01:15:00,5.86382,5.86399,5.86378,5.86378,9000000.0
2006-09-19 01:16:00,5.86401,5.86554,5.86401,5.86436,12000000.0
2006-09-19 01:17:00,5.86413,5.86533,5.86397,5.86422,11000000.0
2006-09-19 01:18:00,5.86416,5.86457,5.86342,5.86342,12000000.0
2006-09-19 01:19:00,5.86464,5.86543,5.86353,5.86488,19000000.0
2006-09-19 01:20:00,5.86525,5.86533,5.86384,5.86436,11000000.0
2006-09-19 01:21:00,5.86505,5.86603,5.86426,5.86489,12000000.0
2006-09-19 01:22:00,5.86461,5.86492,5.86405,5.86469,9000000.0
2006-09-19 01:23:00,5.86511,5.86638,5.86484,5.86596,13000000.0
2006-09-19 01:24:00,5.86656,5.86656,5.86554,5.86579,14000000.0
2006-09-19 01:25:00,5.86624,5.86687,5.86579,5.86675,11000000.0
2006-09-19 01:26:00,5.86613,5.86668,5.86526,5.86555,10000000.0
2006-09-19 01:27:00,5.86573,5.86742,5.86565,5.86598,17000000.0
2006-09-19 01:28:00,5.86577,5.86674,5.86561,5.86619,13000000.0
2006-09-19 01:29:00,5.86599,5.8672,5.86562,5.86653,19000000.0
2006-09-19 01:30:00,5.86679,5.86767,5.86613,5.86613,15000000.0
2006-09-19 01:31:00,5.86603,5.86636,5.8657,5.8657,15000000.0
2006-09-19 01:32:00,5.86543,5.86543,5.8652,5.86543,12000000.0
2006-09-19 01:33:00,5.86559,5.86668,5.86559,5.86641,8000000.0
2006-09-19 01:34:00,5.8668,5.8668,5.86582,5.86582,18000000.0
2006-09-19 01:35:00,5.86565,5.86726,5.86517,5.86517,12000000.0
2006-09-19 01:36:00,5.86505,5.86527,5.86492,5.86493,16000000.0
2006-09-19 01:37:00,5.86525,5.86758,5.86525,5.86758,15000000.0
2006-09-19 01:38:00,5.86774,5.86774,5.86579,5.86629,18000000.0
2006-09-19 01:39:00,5.86611,5.86761,5.86611,5.86761,10000000.0
2006-09-19 01:40:00,5.86643,5.86684,5.86574,5.86635,11000000.0
2006-09-19 01:41:00,5.86696,5.8674,5.8656,5.86622,16000000.0
2006-09-19 01:42:00,5.86593,5.86721,5.86564,5.86599,14000000.0
2006-09-19 01:43:00,5.86554,5.86568,5.86505,5.86505,16000000.0
2006-09-19 01:44:00,5.86507,5.86644,5.86502,5.86502,15000000.0
2006-09-19 01:45:00,5.86521,5.86591,5.86467,5.86504,16000000.0
2006-09-19 01:46:00,5.86561,5.86628,5.8644,5.8644,9000000.0
2006-09-19 01:47:00,5.8656,5.86589,5.86457,5.86506,17000000.0
2006-09-19 01:48:00,5.86503,5.86503,5.86445,5.86483,16000000.0
2006-09-19 01:49:00,5.8649,5.86559,5.8644,5.86559,10000000.0
2006-09-19 01:50:00,5.86448,5.86601,5.86441,5.86567,11000000.0
2006-09-19 01:51:00,5.86603,5.86754,5.86548,5.86697,12000000.0
2006-09-19 01:52:00,5.86604,5.86644,5.86534,5.86605,12000000.0
2006-09-19 01:53:00,5.86583,5.86678,5.86514,5.86678,18000000.0
2006-09-19 01:54:00,5.86561,5.8667,5.86534,5.86541,14000000.0
2006-09-19 01:55:00,5.86518,5.86602,5.86457,5.86543,18000000.0
2006-09-19 01:56:00,5.86577,5.86582,5.86407,5.86434,8000000.0
2006-09-19 01:57:00,5.86448,5.86561,5.86448,5.86473,13000000.0
2006-09-19 01:58:00,5.86431,5.86539,5.86399,5.86539,11000000.0
2006-09-19 01:59:00,5.8654,5.86576,5.86427,5.8643,11000000.0
2006-09-19 02:00:00,5.86534,5.86535,5.8635,5.86483,16000000.0
2006-09-19 02:01:00,5.8645,5.86451,5.86288,5.86316,21000000.0
2006-09-19 02:02:00,5.86289,5.86506,5.86289,5.86366,10000000.0
2006-09-19 02:03:00,5.8638,5.86508,5.86373,5.86474,8000000.0
2006-09-19 02:04:00,5.86464,5.86486,5.86375,5.86385,14000000.0
2006-09-19 02:05:00,5.86433,5.86513,5.86408,5.86408,14000000.0
2006-09-19 02:06:00,5.86458,5.86528,5.86415,5.86467,15000000.0
2006-09-19 02:07:00,5.86438,5.86543,5.8641,5.86543,10000000.0
2006-09-19 02:08:00,5.86547,5.86547,5.86369,5.8646,16000000.0
2006-09-19 02:09:00,5.86425,5.86508,5.8639,5.8639,18000000.0
2006-09-19 02:10:00,5.86336,5.86506,5.86336,5.86437,16000000.0
2006-09-19 02:11:00,5.86411,5.8653,5.86375,5.86432,14000000.0
2006-09-19 02:12:00,5.86458,5.86519,5.86421,5.86422,10000000.0
2006-09-19 02:13:00,5.8642,5.8648,5.86367,5.86415,15000000.0
2006-09-19 02:14:00,5.86428,5.86517,5.86351,5.86351,19000000.0
2006-09-19 02:15:00,5.86386,5.86558,5.86386,5.86555,12000000.0
2006-09-19 02:16:00,5.86569,5.86574,5.86429,5.86429,18000000.0
2006-09-19 02:17:00,5.86478,5.86525,5.86359,5.86461,14000000.0
2006-09-19 02:18:00,5.86456,5.86512,5.86375,5.86453,12000000.0
2006-09-19 02:19:00,5.8639,5.8647,5.86322,5.86322,14000000.0
2006-09-19 02:20:00,5.86347,5.86473,5.8631,5.86393,13000000.0
2006-09-19 02:21:00,5.86346,5.86376,5.86321,5.86321,15000000.0
2006-09-19 02:22:00,5.86316,5.86336,5.86315,5.86315,13000000.0
2006-09-19 02:23:00,5.86489,5.86489,5.8629,5.86413,16000000.0
2006-09-19 02:24:00,5.86417,5.86423,5.86282,5.86282,17000000.0
2006-09-19 02:25:00,5.86269,5.86407,5.8625,5.8632,10000000.0
2006-09-19 02:26:00,5.8635,5.8644,5.86226,5.8638,13000000.0
2006-09-19 02:27:00,5.86357,5.86357,5.86257,5.86257,7000000.0
2006-09-19 02:28:00,5.86303,5.86407,5.86288,5.86353,9000000.0
2006-09-19 02:29:00,5.86311,5.86328,5.86202,5.86251,20000000.0
2006-09-19 02:30:00,5.8627,5.86277,5.86149,5.86149,11000000.0
2006-09-19 02:31:00,5.8617,5.86325,5.8614,5.86325,9000000.0
2006-09-19 02:32:00,5.86311,5.86311,5.86149,5.86233,13000000.0
2006-09-19 02:33:00,5.862,5.86303,5.86132,5.86202,14000000.0
2006-09-19 02:34:00,5.86214,5.86346,5.86144,5.86283,17000000.0
2006-09-19 02:35:00,5.86261,5.86325,5.86133,5.8626,15000000.0
2006-09-19 02:36:00,5.8632,5.86362,5.86233,5.86301,14000000.0
2006-09-19 02:37:00,5.86386,5.86449,5.86297,5.86382,13000000.0
2006-09-19 02:38:00,5.8643,5.8643,5.86295,5.8631,14000000.0
2006-09-19 02:39:00,5.8628,5.8628,5.86231,5.86238,15000000.0
2006-09-19 02:40:00,5.86257,5.86371,5.86201,5.86213,12000000.0
2006-09-19 02:41:00,5.86212,5.86319,5.86156,5.86204,13000000.0
2006-09-19 02:42:00,5.8623,5.8623,5.86196,5.86196,16000000.0
2006-09-19 02:43:00,5.86204,5.86227,5.86113,5.86113,18000000.0
2006-09-19 02:44:00,5.86108,5.86274,5.86106,5.8613,10000000.0
2006-09-19 02:45:00,5.8611,5.86172,5.86102,5.86102,14000000.0
2006-09-19 02:46:00,5.86094,5.86221,5.86072,5.86135,18000000.0
2006-09-19 02:47:00,5.86127,5.862,5.86095,5.86155,17000000.0
2006-09-19 02:48:00,5.86204,5.86281,5.86186,5.86208,7000000.0
2006-09-19 02:49:00,5.86252,5.86267,5.86239,5.86239,13000000.0
2006-09-19 02:50:00,5.86246,5.86334,5.86189,5.86224,14000000.0
2006-09-19 02:51:00,5.86349,5.86559,5.86295,5.86559,15000000.0
2006-09-19 02:52:00,5.865,5.8657,5.86393,5.86521,15000000.0
2006-09-19 02:53:00,5.86488,5.86542,5.86399,5.8653,9000000.0
2006-09-19 02:54:00,5.86552,5.86552,5.86296,5.86296,13000000.0
2006-09-19 02:55:00,5.8633,5.86403,5.8618,5.86403,11000000.0
2006-09-19 02:56:00,5.86394,5.86401,5.86265,5.86361,18000000.0
2006-09-19 02:57:00,5.86319,5.86439,5.86182,5.86407,13000000.0
2006-09-19 02:58:00,5.86348,5.86348,5.86178,5.86178,9000000.0
2006-09-19 02:59:00,5.86139,5.86314,5.86129,5.86132,14000000.0
2006-09-19 03:00:00,5.86086,5.86212,5.86086,5.86156,11000000.0
2006-09-19 03:01:00,5.86162,5.8626,5.86143,5.86168,11000000.0
2006-09-19 03:02:00,5.86241,5.86241,5.86077,5.86131,11000000.0
2006-09-19 03:03:00,5.86138,5.86249,5.86066,5.86066,23000000.0
2006-09-19 03:04:00,5.86015,5.86048,5.86015,5.86015,11000000.0
2006-09-19 03:05:00,5.86051,5.86222,5.86051,5.86134,17000000.0
2006-09-19 03:06:00,5.8614,5.86184,5.86115,5.86151,9000000.0
2006-09-19 03:07:00,5.86151,5.86323,5.86151,5.86204,15000000.0
2006-09-19 03:08:00,5.86301,5.86359,5.862,5.86284,12000000.0
2006-09-19 03:09:00,5.86265,5.86319,5.86238,5.86268,15000000.0
2006-09-19 03:10:00,5.86255,5.86356,5.86185,5.86185,19000000.0
2006-09-19 03:11:00,5.86218,5.86265,5.86196,5.86197,15000000.0
2006-09-19 03:12:00,5.86238,5.86328,5.86205,5.86276,18000000.0
2006-09-19 03:13:00,5.86264,5.86264,5.86182,5.86195,18000000.0
2006-09-19 03:14:00,5.8619,5.86325,5.8619,5.86325,10000000.0
2006-09-19 03:15:00,5.86317,5.86374,5.86209,5.86209,7000000.0
2006-09-19 03:16:00,5.86198,5.86297,5.8616,5.86273,8000000.0
2006-09-19 03:17:00,5.86218,5.86276,5.86199,5.86276,10000000.0
2006-09-19 03:18:00,5.86211,5.86284,5.86105,5.86144,15000000.0
2006-09-19 03:19:00,5.8609,5.86259,5.8609,5.86162,10000000.0
2006-09-19 03:20:00,5.86195,5.86305,5.86135,5.86231,16000000.0
2006-09-19 03:21:00,5.86246,5.86257,5.86127,5.86239,11000000.0
2006-09-19 03:22:00,5.86263,5.86263,5.86159,5.86169,10000000.0
2006-09-19 03:23:00,5.86272,5.86305,5.86122,5.86122,12000000.0
2006-09-19 03:24:00,5.86145,5.86245,5.86125,5.86125,13000000.0
2006-09-19 03:25:00,5.86215,5.86225,5.86128,5.86207,11000000.0
2006-09-19 03:26:00,5.86242,5.86267,5.86115,5.86145,13000000.0
2006-09-19 03:27:00,5.86177,5.86243,5.86128,5.86206,14000000.0
2006-09-19 03:28:00,5.86211,5.86229,5.86073,5.86116,18000000.0
2006-09-19 03:29:00,5.86051,5.86153,5.86045,5.86067,15000000.0
2006-09-19 03:30:00,5.86076,5.8614,5.86016,5.86016,10000000.0
2006-09-19 03:31:00,5.86043,5.86206,5.86043,5.86142,13000000.0
2006-09-19 03:32:00,5.86096,5.86102,5.86056,5.86056,16000000.0
2006-09-19 03:33:00,5.86025,5.8615,5.85992,5.86089,13000000.0
2006-09-19 03:34:00,5.86084,5.86128,5.86003,5.86068,16000000.0
2006-09-19 03:35:00,5.86096,5.86099,5.86023,5.86081,10000000.0
2006-09-19 03:36:00,5.86068,5.86126,5.86035,5.86064,11000000.0
2006-09-19 03:37:00,5.86054,5.86209,5.86013,5.86098,13000000.0
2006-09-19 03:38:00,5.86079,5.86194,5.86011,5.86087,13000000.0
2006-09-19 03:39:00,5.86053,5.86111,5.86005,5.86073,13000000.0
2006-09-19 03:40:00,5.86052,5.8612,5.85994,5.86059,12000000.0
2006-09-19 03:41:00,5.86109,5.86192,5.86052,5.86052,16000000.0
2006-09-19 03:42:00,5.86029,5.86208,5.86029,5.86208,21000000.0
2006-09-19 03:43:00,5.86237,5.86237,5.86053,5.86157,18000000.0
2006-09-19 03:44:00,5.86168,5.86223,5.86073,5.86102,15000000.0
2006-09-19 03:45:00,5.86135,5.86225,5.86131,5.8618,9000000.0
2006-09-19 03:46:00,5.86166,5.86229,5.86124,5.86124,8000000.0
2006-09-19 03:47:00,5.8626,5.8626,5.86128,5.86175,11000000.0
2006-09-19 03:48:00,5.86173,5.862,5.86103,5.86117,9000000.0
2006-09-19 03:49:00,5.86135,5.86145,5.86008,5.8605,16000000.0
2006-09-19 03:50:00,5.86011,5.86168,5.86011,5.86111,19000000.0
2006-09-19 03:51:00,5.8602,5.86145,5.85991,5.86088,9000000.0
2006-09-19 03:52:00,5.86129,5.86177,5.86065,5.86065,19000000.0
2006-09-19 03:53:00,5.86177,5.86177,5.86031,5.8608,10000000.0
2006-09-19 03:54:00,5.86061,5.86061,5.85995,5.86019,17000000.0
2006-09-19 03:55:00,5.85986,5.85994,5.85964,5.85964,16000000.0
2006-09-19 03:56:00,5.8603,5.86109,5.8603,5.86109,7000000.0
2006-09-19 03:57:00,5.86154,5.86174,5.86147,5.86153,11000000.0
2006-09-19 03:58:00,5.86166,5.86173,5.86146,5.86154,12000000.0
2006-09-19 03:59:00,5.86118,5.86118,5.85966,5.86043,17000000.0
2006-09-19 04:00:00,5.86003,5.86032,5.85944,5.85953,12000000.0
2006-09-19 04:01:00,5.85945,5.85973,5.85938,5.85952,16000000.0
2006-09-19 04:02:00,5.8606,5.8607,5.85914,5.85933,14000000.0
2006-09-19 04:03:00,5.85881,5.86104,5.85881,5.86078,12000000.0
2006-09-19 04:04:00,5.86068,5.86164,5.86043,5.86123,16000000.0
2006-09-19 04:05:00,5.86061,5.86146,5.8599,5.86088,13000000.0
2006-09-19 04:06:00,5.86028,5.86053,5.8594,5.85984,16000000.0
2006-09-19 04:07:00,5.86009,5.86072,5.85964,5.86072,13000000.0
2006-09-19 04:08:00,5.86145,5.86145,5.85972,5.85986,14000000.0
2006-09-19 04:09:00,5.85987,5.86145,5.85939,5.86145,10000000.0
2006-09-19 04:10:00,5.86043,5.86124,5.86015,5.86041,12000000.0
2006-09-19 04:11:00,5.86041,5.86115,5.85997,5.85997,14000000.0
2006-09-19 04:12:00,5.86062,5.86062,5.85958,5.85981,19000000.0
2006-09-19 04:13:00,5.86013,5.86085,5.85961,5.85999,20000000.0
2006-09-19 04:14:00,5.85977,5.85988,5.85959,5.85973,12000000.0
2006-09-19 04:15:00,5.85978,5.86062,5.85956,5.86033,8000000.0
2006-09-19 04:16:00,5.86014,5.86014,5.85968,5.8597,13000000.0
2006-09-19 04:17:00,5.85985,5.8611,5.85965,5.86019,15000000.0
2006-09-19 04:18:00,5.86096,5.86096,5.85992,5.86009,9000000.0
2006-09-19 04:19:00,5.86061,5.86107,5.85956,5.8602,12000000.0
2006-09-19 04:20:00,5.86043,5.86061,5.8594,5.86021,9000000.0
2006-09-19 04:21:00,5.86033,5.86058,5.85937,5.86005,17000000.0
2006-09-19 04:22:00,5.86035,5.86088,5.85938,5.85938,14000000.0
2006-09-19 04:23:00,5.86016,5.86108,5.85931,5.85931,10000000.0
2006-09-19 04:24:00,5.85931,5.86082,5.85888,5.85956,12000000.0
2006-09-19 04:25:00,5.85923,5.85982,5.85878,5.85921,10000000.0
2006-09-19 04:26:00,5.8598,5.8598,5.85863,5.85889,7000000.0
2006-09-19 04:27:00,5.85865,5.85941,5.85801,5.85858,15000000.0
2006-09-19 04:28:00,5.85815,5.85926,5.8578,5.85926,7000000.0
2006-09-19 04:29:00,5.85899,5.85899,5.85798,5.85882,14000000.0
2006-09-19 04:30:00,5.85923,5.85949,5.85845,5.85879,11000000.0
2006-09-19 04:31:00,5.85839,5.85983,5.85826,5.85844,15000000.0
2006-09-19 04:32:00,5.85947,5.85947,5.85685,5.8571,17000000.0
2006-09-19 04:33:00,5.85676,5.85829,5.85676,5.85758,14000000.0
2006-09-19 04:34:00,5.85737,5.85822,5.85711,5.8576,9000000.0
2006-09-19 04:35:00,5.8581,5.85841,5.85757,5.85813,12000000.0
2006-09-19 04:36:00,5.8587,5.85878,5.85726,5.85784,12000000.0
2006-09-19 04:37:00,5.85766,5.85795,5.85661,5.857,12000000.0
2006-09-19 04:38:00,5.85735,5.85775,5.85666,5.85775,11000000.0
2006-09-19 04:39:00,5.85811,5.85811,5.85686,5.85801,17000000.0
2006-09-19 04:40:00,5.85803,5.85832,5.85765,5.85772,9000000.0
2006-09-19 04:41:00,5.85776,5.85846,5.85659,5.85659,10000000.0
2006-09-19 04:42:00,5.85693,5.85865,5.85693,5.85843,8000000.0
2006-09-19 04:43:00,5.85791,5.85871,5.85739,5.85825,18000000.0
2006-09-19 04:44:00,5.85683,5.85812,5.85673,5.85749,9000000.0
2006-09-19 04:45:00,5.85725,5.8574,5.85679,5.85739,9000000.0
2006-09-19 04:46:00,5.85764,5.8582,5.85764,5.85777,16000000.0
2006-09-19 04:47:00,5.85644,5.85829,5.85644,5.8573,12000000.0
2006-09-19 04:48:00,5.85709,5.85786,5.85697,5.85755,10000000.0
2006-09-19 04:49:00,5.85788,5.85856,5.85718,5.85765,16000000.0
2006-09-19 04:50:00,5.85752,5.85807,5.85695,5.85734,16000000.0
2006-09-19 04:51:00,5.85783,5.85827,5.85695,5.85812,20000000.0
2006-09-19 04:52:00,5.8578,5.85817,5.85729,5.8573,13000000.0
2006-09-19 04:53:00,5.85824,5.85824,5.85639,5.85639,11000000.0
2006-09-19 04:54:00,5.8566,5.85804,5.85643,5.85804,11000000.0
2006-09-19 04:55:00,5.85839,5.85851,5.85746,5.85747,12000000.0
2006-09-19 04:56:00,5.85744,5.85744,5.85657,5.85674,16000000.0
2006-09-19 04:57:00,5.8567,5.8567,5.85639,5.85657,7000000.0
2006-09-19 04:58:00,5.85667,5.85765,5.85637,5.85706,13000000.0
2006-09-19 04:59:00,5.85641,5.8572,5.85549,5.85691,17000000.0
2006-09-19 05:00:00,5.85698,5.85731,5.85667,5.85718,10000000.0
2006-09-19 05:01:00,5.85809,5.85821,5.85719,5.85766,13000000.0
2006-09-19 05:02:00,5.85821,5.8584,5.85676,5.85771,18000000.0
2006-09-19 05:03:00,5.85702,5.85805,5.85674,5.85711,9000000.0
2006-09-19 05:04:00,5.858,5.85856,5.85731,5.85848,12000000.0
2006-09-19 05:05:00,5.85871,5.85893,5.85788,5.8587,10000000.0
2006-09-19 05:06:00,5.85766,5.85881,5.85715,5.85738,20000000.0
2006-09-19 05:07:00,5.85701,5.85719,5.85692,5.85709,10000000.0
2006-09-19 05:08:00,5.85684,5.85708,5.85676,5.85703,17000000.0
2006-09-19 05:09:00,5.85699,5.8571,5.85682,5.85705,15000000.0
2006-09-19 05:10:00,5.85736,5.85816,5.85736,5.85753,10000000.0
2006-09-19 05:11:00,5.85741,5.85754,5.85721,5.85721,16000000.0
2006-09-19 05:12:00,5.85739,5.85748,5.85724,5.85724,7000000.0
2006-09-19 05:13:00,5.85741,5.85754,5.85728,5.85735,12000000.0
2006-09-19 05:14:00,5.85712,5.85813,5.85647,5.85715,14000000.0
2006-09-19 05:15:00,5.85704,5.85788,5.85692,5.85716,16000000.0
2006-09-19 05:16:00,5.85667,5.85864,5.85667,5.85708,15000000.0
2006-09-19 05:17:00,5.85778,5.85857,5.85726,5.85808,10000000.0
2006-09-19 05:18:00,5.8578,5.85862,5.85751,5.85793,13000000.0
2006-09-19 05:19:00,5.85799,5.85944,5.85785,5.85889,13000000.0
2006-09-19 05:20:00,5.85873,5.85917,5.85777,5.8591,20000000.0
2006-09-19 05:21:00,5.85931,5.85956,5.85813,5.85902,9000000.0
2006-09-19 05:22:00,5.85972,5.85972,5.85824,5.85855,17000000.0
2006-09-19 05:23:00,5.8584,5.85942,5.85825,5.85894,14000000.0
2006-09-19 05:24:00,5.85893,5.85915,5.85767,5.85794,19000000.0
2006-09-19 05:25:00,5.85758,5.85817,5.8572,5.85722,13000000.0
2006-09-19 05:26:00,5.85703,5.85842,5.85703,5.85771,13000000.0
2006-09-19 05:27:00,5.85791,5.85794,5.85767,5.85767,13000000.0
2006-09-19 05:28:00,5.8583,5.85956,5.85794,5.85794,10000000.0
2006-09-19 05:29:00,5.85812,5.85882,5.85807,5.85823,17000000.0
2006-09-19 05:30:00,5.85821,5.85942,5.8582,5.8582,21000000.0
2006-09-19 05:31:00,5.8586,5.85962,5.85845,5.85962,13000000.0
2006-09-19 05:32:00,5.85941,5.85949,5.8581,5.8588,16000000.0
2006-09-19 05:33:00,5.85855,5.8594,5.85844,5.85898,13000000.0
2006-09-19 05:34:00,5.85926,5.85998,5.8591,5.85989,13000000.0
2006-09-19 05:35:00,5.85979,5.86013,5.85858,5.85928,14000000.0
2006-09-19 05:36:00,5.85917,5.86015,5.85861,5.8592,18000000.0
2006-09-19 05:37:00,5.85924,5.86027,5.8589,5.85928,12000000.0
2006-09-19 05:38:00,5.85926,5.86001,5.85857,5.85941,13000000.0
2006-09-19 05:39:00,5.85952,5.86023,5.85857,5.85857,21000000.0
2006-09-19 05:40:00,5.85827,5.86008,5.85827,5.8596,14000000.0
2006-09-19 05:41:00,5.85894,5.85973,5.85835,5.85911,13000000.0
2006-09-19 05:42:00,5.85913,5.8594,5.85802,5.85802,8000000.0
2006-09-19 05:43:00,5.85951,5.85964,5.85824,5.85948,13000000.0
2006-09-19 05:44:00,5.85968,5.85981,5.85881,5.85926,13000000.0
2006-09-19 05:45:00,5.85947,5.85993,5.85853,5.85866,24000000.0
2006-09-19 05:46:00,5.86005,5.86006,5.8587,5.8587,14000000.0
2006-09-19 05:47:00,5.85865,5.86037,5.85865,5.85977,11000000.0
2006-09-19 05:48:00,5.85988,5.86047,5.85898,5.85972,18000000.0
2006-09-19 05:49:00,5.85944,5.8596,5.85937,5.85937,10000000.0
2006-09-19 05:50:00,5.85959,5.86065,5.85959,5.86065,10000000.0
2006-09-19 05:51:00,5.86104,5.86107,5.86082,5.86105,11000000.0
2006-09-19 05:52:00,5.86082,5.86082,5.85857,5.85932,19000000.0
2006-09-19 05:53:00,5.85965,5.85981,5.85875,5.85875,15000000.0
2006-09-19 05:54:00,5.85952,5.85963,5.85831,5.85877,7000000.0
2006-09-19 05:55:00,5.85962,5.85976,5.85777,5.85914,12000000.0
2006-09-19 05:56:00,5.85902,5.85936,5.85813,5.85904,16000000.0
2006-09-19 05:57:00,5.85918,5.85933,5.85906,5.85907,11000000.0
2006-09-19 05:58:00,5.85904,5.85967,5.85899,5.85899,22000000.0
2006-09-19 05:59:00,5.85933,5.85978,5.85873,5.8591,9000000.0
2006-09-19 06:00:00,5.85961,5.86087,5.85905,5.86087,17000000.0
2006-09-19 06:01:00,5.86058,5.86058,5.85873,5.85986,18000000.0
2006-09-19 06:02:00,5.85988,5.86017,5.85981,5.86,18000000.0
2006-09-19 06:03:00,5.8599,5.86091,5.85952,5.86045,16000000.0
2006-09-19 06:04:00,5.86035,5.86059,5.85951,5.8601,8000000.0
2006-09-19 06:05:00,5.86098,5.86167,5.86053,5.86126,10000000.0
2006-09-19 06:06:00,5.86123,5.86266,5.86123,5.86191,27000000.0
2006-09-19 06:07:00,5.86171,5.8625,5.86116,5.86144,17000000.0
2006-09-19 06:08:00,5.86176,5.86363,5.86176,5.86233,14000000.0
2006-09-19 06:09:00,5.8626,5.86411,5.8626,5.86318,13000000.0
2006-09-19 06:10:00,5.86325,5.86421,5.86307,5.86348,14000000.0
2006-09-19 06:11:00,5.86327,5.86408,5.86288,5.86407,16000000.0
2006-09-19 06:12:00,5.86386,5.86416,5.86238,5.86254,17000000.0
2006-09-19 06:13:00,5.86308,5.86372,5.86283,5.86285,14000000.0
2006-09-19 06:14:00,5.86336,5.86482,5.8633,5.86453,12000000.0
2006-09-19 06:15:00,5.86436,5.86471,5.86297,5.86332,13000000.0
2006-09-19 06:16:00,5.86337,5.8638,5.86299,5.86303,14000000.0
2006-09-19 06:17:00,5.8627,5.86284,5.86267,5.86267,11000000.0
2006-09-19 06:18:00,5.86321,5.86428,5.86319,5.86392,12000000.0
2006-09-19 06:19:00,5.86393,5.86425,5.8627,5.86413,19000000.0
2006-09-19 06:20:00,5.86342,5.8654,5.86334,5.8654,11000000.0
2006-09-19 06:21:00,5.86504,5.86533,5.86413,5.86519,9000000.0
2006-09-19 06:22:00,5.86502,5.86502,5.86277,5.86372,22000000.0
2006-09-19 06:23:00,5.86375,5.86431,5.8634,5.8639,18000000.0
2006-09-19 06:24:00,5.8635,5.86401,5.86319,5.86387,8000000.0
2006-09-19 06:25:00,5.86364,5.86378,5.86282,5.86344,9000000.0
2006-09-19 06:26:00,5.86331,5.86413,5.86285,5.86379,13000000.0
2006-09-19 06:27:00,5.86254,5.86364,5.86249,5.86337,15000000.0
2006-09-19 06:28:00,5.86335,5.86355,5.86325,5.86341,18000000.0
2006-09-19 06:29:00,5.86335,5.86395,5.86261,5.86278,16000000.0
2006-09-19 06:30:00,5.86315,5.86377,5.86255,5.86258,10000000.0
2006-09-19 06:31:00,5.86257,5.86395,5.86257,5.86395,13000000.0
2006-09-19 06:32:00,5.86413,5.86494,5.86413,5.86494,10000000.0
2006-09-19 06:33:00,5.86503,5.86503,5.86473,5.86494,10000000.0
2006-09-19 06:34:00,5.865,5.86509,5.86483,5.86491,15000000.0
2006-09-19 06:35:00,5.86478,5.86501,5.86478,5.86498,13000000.0
2006-09-19 06:36:00,5.86501,5.86501,5.86468,5.86485,23000000.0
2006-09-19 06:37:00,5.8642,5.8642,5.86221,5.86221,11000000.0
2006-09-19 06:38:00,5.86235,5.86251,5.8615,5.86171,17000000.0
2006-09-19 06:39:00,5.86167,5.86245,5.86112,5.86147,8000000.0
2006-09-19 06:40:00,5.86167,5.86231,5.8614,5.86226,15000000.0
2006-09-19 06:41:00,5.86333,5.86333,5.86096,5.86147,15000000.0
2006-09-19 06:42:00,5.86116,5.86257,5.86066,5.86257,16000000.0
2006-09-19 06:43:00,5.86131,5.86292,5.86131,5.86179,12000000.0
2006-09-19 06:44:00,5.86309,5.86336,5.86194,5.86194,13000000.0
2006-09-19 06:45:00,5.862,5.86278,5.86115,5.86185,14000000.0
2006-09-19 06:46:00,5.86211,5.86211,5.86115,5.86208,12000000.0
2006-09-19 06:47:00,5.8619,5.862,5.86091,5.861,11000000.0
2006-09-19 06:48:00,5.86136,5.86196,5.86096,5.86101,15000000.0
2006-09-19 06:49:00,5.86043,5.86158,5.86043,5.86152,17000000.0
2006-09-19 06:50:00,5.86123,5.8623,5.86065,5.86175,13000000.0
2006-09-19 06:51:00,5.86203,5.86243,5.86133,5.86243,8000000.0
2006-09-19 06:52:00,5.86183,5.86199,5.86045,5.86081,14000000.0
2006-09-19 06:53:00,5.86179,5.8623,5.86068,5.86125,13000000.0
2006-09-19 06:54:00,5.86114,5.86173,5.86079,5.86123,8000000.0
2006-09-19 06:55:00,5.86115,5.86209,5.86086,5.86151,10000000.0
2006-09-19 06:56:00,5.86113,5.8621,5.86113,5.86142,11000000.0
2006-09-19 06:57:00,5.86146,5.86272,5.86146,5.86198,17000000.0
2006-09-19 06:58:00,5.86226,5.86296,5.86159,5.86199,12000000.0
2006-09-19 06:59:00,5.86236,5.86336,5.86162,5.86214,14000000.0
2006-09-19 07:00:00,5.86186,5.86321,5.86186,5.86321,11000000.0
2006-09-19 07:01:00,5.86335,5.86335,5.86322,5.86323,10000000.0
2006-09-19 07:02:00,5.86327,5.86327,5.86302,5.86305,14000000.0
2006-09-19 07:03:00,5.86264,5.86264,5.86096,5.86096,7000000.0
2006-09-19 07:04:00,5.86093,5.86172,5.86037,5.86054,16000000.0
2006-09-19 07:05:00,5.86042,5.86152,5.86004,5.86126,15000000.0
2006-09-19 07:06:00,5.86075,5.86234,5.86075,5.86116,16000000.0
2006-09-19 07:07:00,5.8612,5.86262,5.86106,5.862,12000000.0
2006-09-19 07:08:00,5.86138,5.86162,5.86014,5.86122,8000000.0
2006-09-19 07:09:00,5.86128,5.8614,5.86064,5.86122,8000000.0
2006-09-19 07:10:00,5.86153,5.86193,5.86033,5.86137,16000000.0
2006-09-19 07:11:00,5.86053,5.86217,5.86035,5.86217,17000000.0
2006-09-19 07:12:00,5.8618,5.8618,5.86098,5.86155,20000000.0
2006-09-19 07:13:00,5.86202,5.86202,5.86059,5.86126,18000000.0
2006-09-19 07:14:00,5.86106,5.86106,5.85968,5.86008,11000000.0
2006-09-19 07:15:00,5.86019,5.8615,5.8601,5.86105,18000000.0
2006-09-19 07:16:00,5.86092,5.86188,5.8601,5.86032,18000000.0
2006-09-19 07:17:00,5.85997,5.86182,5.85986,5.86182,12000000.0
2006-09-19 07:18:00,5.86201,5.86201,5.86079,5.86079,18000000.0
2006-09-19 07:19:00,5.86107,5.86203,5.8609,5.86174,14000000.0
2006-09-19 07:20:00,5.86228,5.86228,5.86106,5.86111,18000000.0
2006-09-19 07:21:00,5.86135,5.86262,5.86101,5.86251,13000000.0
2006-09-19 07:22:00,5.86159,5.86165,5.85987,5.85987,14000000.0
2006-09-19 07:23:00,5.86135,5.8617,5.8605,5.86075,15000000.0
2006-09-19 07:24:00,5.86187,5.86239,5.86169,5.86226,16000000.0
2006-09-19 07:25:00,5.86136,5.86199,5.86034,5.86171,15000000.0
2006-09-19 07:26:00,5.86129,5.86159,5.86021,5.86097,13000000.0
2006-09-19 07:27:00,5.8607,5.86164,5.85984,5.85984,12000000.0
2006-09-19 07:28:00,5.85998,5.86143,5.85932,5.85932,22000000.0
2006-09-19 07:29:00,5.86074,5.8611,5.85912,5.85952,16000000.0
2006-09-19 07:30:00,5.85907,5.86046,5.85907,5.85953,14000000.0
2006-09-19 07:31:00,5.85959,5.86021,5.85881,5.85881,13000000.0
2006-09-19 07:32:00,5.85932,5.86101,5.85932,5.86101,9000000.0
2006-09-19 07:33:00,5.86023,5.86079,5.85949,5.85991,7000000.0
2006-09-19 07:34:00,5.86034,5.86161,5.85998,5.86039,18000000.0
2006-09-19 07:35:00,5.86026,5.86161,5.86026,5.86148,9000000.0
2006-09-19 07:36:00,5.86169,5.86316,5.86169,5.86209,13000000.0
2006-09-19 07:37:00,5.8633,5.86465,5.8633,5.86392,11000000.0
2006-09-19 07:38:00,5.8633,5.86501,5.86292,5.86501,11000000.0
2006-09-19 07:39:00,5.86553,5.86553,5.86368,5.86371,19000000.0
2006-09-19 07:40:00,5.86328,5.86422,5.86267,5.86422,11000000.0
2006-09-19 07:41:00,5.86375,5.86442,5.86254,5.86254,7000000.0
2006-09-19 07:42:00,5.86364,5.86424,5.86271,5.86303,13000000.0
2006-09-19 07:43:00,5.86394,5.86425,5.86318,5.8642,14000000.0
2006-09-19 07:44:00,5.86332,5.8645,5.86332,5.86432,10000000.0
2006-09-19 07:45:00,5.86439,5.86567,5.86439,5.86519,8000000.0
2006-09-19 07:46:00,5.86483,5.86549,5.86353,5.86353,13000000.0
2006-09-19 07:47:00,5.86377,5.86549,5.86377,5.86441,15000000.0
2006-09-19 07:48:00,5.86471,5.86511,5.86371,5.86425,13000000.0
2006-09-19 07:49:00,5.86468,5.86489,5.8635,5.8635,10000000.0
2006-09-19 07:50:00,5.86473,5.86557,5.86349,5.86372,17000000.0
2006-09-19 07:51:00,5.863,5.8642,5.86265,5.86335,16000000.0
2006-09-19 07:52:00,5.8634,5.8634,5.86211,5.86254,13000000.0
2006-09-19 07:53:00,5.86351,5.86456,5.86347,5.86425,10000000.0
2006-09-19 07:54:00,5.86337,5.86366,5.86276,5.86343,11000000.0
2006-09-19 07:55:00,5.86379,5.86424,5.86293,5.86404,12000000.0
2006-09-19 07:56:00,5.86435,5.86435,5.86318,5.86401,13000000.0
2006-09-19 07:57:00,5.86394,5.8641,5.86379,5.86408,8000000.0
2006-09-19 07:58:00,5.86392,5.86459,5.8633,5.86343,14000000.0
2006-09-19 07:59:00,5.86343,5.86455,5.86284,5.86284,15000000.0
2006-09-19 08:00:00,5.86317,5.8643,5.86304,5.8643,10000000.0
2006-09-19 08:01:00,5.86341,5.8642,5.86247,5.86355,13000000.0
2006-09-19 08:02:00,5.86344,5.86415,5.86265,5.86265,14000000.0
2006-09-19 08:03:00,5.86425,5.8646,5.86317,5.86364,12000000.0
2006-09-19 08:04:00,5.86404,5.86505,5.86309,5.86309,16000000.0
2006-09-19 08:05:00,5.86356,5.86466,5.86336,5.8646,14000000.0
2006-09-19 08:06:00,5.86357,5.86451,5.86277,5.86367,19000000.0
2006-09-19 08:07:00,5.86394,5.86452,5.86276,5.86432,19000000.0
2006-09-19 08:08:00,5.86456,5.86456,5.86192,5.86192,11000000.0
2006-09-19 08:09:00,5.86275,5.86332,5.86234,5.86284,10000000.0
2006-09-19 08:10:00,5.86286,5.86419,5.86225,5.86419,16000000.0
2006-09-19 08:11:00,5.86366,5.86473,5.86328,5.86429,9000000.0
2006-09-19 08:12:00,5.86521,5.86619,5.86498,5.86558,10000000.0
2006-09-19 08:13:00,5.86553,5.86595,5.86449,5.86595,11000000.0
2006-09-19 08:14:00,5.86515,5.86516,5.86364,5.86364,12000000.0
2006-09-19 08:15:00,5.86362,5.86435,5.86265,5.86352,15000000.0
2006-09-19 08:16:00,5.86396,5.86396,5.86296,5.86392,14000000.0
2006-09-19 08:17:00,5.86331,5.86372,5.86243,5.86372,10000000.0
2006-09-19 08:18:00,5.86277,5.86411,5.86274,5.86376,9000000.0
2006-09-19 08:19:00,5.86434,5.86509,5.86342,5.86433,11000000.0
2006-09-19 08:20:00,5.86443,5.86524,5.86392,5.86428,11000000.0
2006-09-19 08:21:00,5.8649,5.86585,5.86325,5.86532,20000000.0
2006-09-19 08:22:00,5.86486,5.8654,5.86404,5.8654,8000000.0
2006-09-19 08:23:00,5.86436,5.86533,5.86429,5.86429,12000000.0
2006-09-19 08:24:00,5.8643,5.8649,5.86342,5.86485,13000000.0
2006-09-19 08:25:00,5.86491,5.86546,5.86393,5.86512,12000000.0
2006-09-19 08:26:00,5.86513,5.86522,5.86388,5.86466,13000000.0
2006-09-19 08:27:00,5.86596,5.86647,5.86508,5.86571,11000000.0
2006-09-19 08:28:00,5.86624,5.86748,5.86624,5.86637,8000000.0
2006-09-19 08:29:00,5.8672,5.86788,5.86645,5.86645,12000000.0
2006-09-19 08:30:00,5.8681,5.8686,5.86675,5.86739,11000000.0
2006-09-19 08:31:00,5.86791,5.86794,5.86641,5.86758,10000000.0
2006-09-19 08:32:00,5.86774,5.86793,5.86758,5.86758,13000000.0
2006-09-19 08:33:00,5.86741,5.86741,5.86574,5.86574,11000000.0
2006-09-19 08:34:00,5.86726,5.86739,5.86575,5.86679,17000000.0
2006-09-19 08:35:00,5.8674,5.86743,5.8654,5.86606,11000000.0
2006-09-19 08:36:00,5.86591,5.86636,5.86499,5.86592,10000000.0
2006-09-19 08:37:00,5.86638,5.86651,5.86561,5.86561,9000000.0
2006-09-19 08:38:00,5.86527,5.86561,5.8638,5.86561,18000000.0
2006-09-19 08:39:00,5.86493,5.86621,5.8646,5.86605,8000000.0
2006-09-19 08:40:00,5.86566,5.86598,5.86492,5.86542,7000000.0
2006-09-19 08:41:00,5.86557,5.86654,5.86484,5.86515,16000000.0
2006-09-19 08:42:00,5.86617,5.86695,5.86505,5.86669,14000000.0
2006-09-19 08:43:00,5.86655,5.86655,5.8642,5.86562,12000000.0
2006-09-19 08:44:00,5.86439,5.86538,5.8641,5.86462,9000000.0
2006-09-19 08:45:00,5.86293,5.8649,5.86269,5.8649,18000000.0
2006-09-19 08:46:00,5.86382,5.86496,5.86257,5.86437,14000000.0
2006-09-19 08:47:00,5.86486,5.86524,5.86405,5.86516,18000000.0
2006-09-19 08:48:00,5.86548,5.86658,5.86499,5.86499,12000000.0
2006-09-19 08:49:00,5.86707,5.868,5.86658,5.86729,14000000.0
2006-09-19 08:50:00,5.8672,5.86745,5.86597,5.86745,16000000.0
2006-09-19 08:51:00,5.86756,5.86756,5.8657,5.86656,21000000.0
2006-09-19 08:52:00,5.86613,5.86646,5.86429,5.86606,20000000.0
2006-09-19 08:53:00,5.8659,5.8659,5.8646,5.86524,7000000.0
2006-09-19 08:54:00,5.86519,5.86594,5.86416,5.86416,17000000.0
2006-09-19 08:55:00,5.86526,5.86579,5.86423,5.86528,12000000.0
2006-09-19 08:56:00,5.86502,5.86602,5.86418,5.86532,17000000.0
2006-09-19 08:57:00,5.86578,5.86652,5.86513,5.86575,16000000.0
2006-09-19 08:58:00,5.86647,5.86698,5.86498,5.8665,12000000.0
2006-09-19 08:59:00,5.86615,5.86646,5.86463,5.86534,13000000.0
2006-09-19 09:00:00,5.86378,5.86616,5.86378,5.8656,17000000.0
2006-09-19 09:01:00,5.86617,5.86716,5.86572,5.86716,13000000.0
2006-09-19 09:02:00,5.86556,5.86717,5.86542,5.86611,8000000.0
2006-09-19 09:03:00,5.86609,5.86667,5.86558,5.86558,16000000.0
2006-09-19 09:04:00,5.86578,5.86619,5.8651,5.8651,8000000.0
2006-09-19 09:05:00,5.86572,5.86631,5.86544,5.86544,11000000.0
2006-09-19 09:06:00,5.86618,5.86677,5.86606,5.86629,10000000.0
2006-09-19 09:07:00,5.86723,5.86734,5.86581,5.86643,10000000.0
2006-09-19 09:08:00,5.86592,5.86751,5.86592,5.86698,19000000.0
2006-09-19 09:09:00,5.86703,5.86753,5.86577,5.86737,16000000.0
2006-09-19 09:10:00,5.86784,5.8686,5.86738,5.86858,8000000.0
2006-09-19 09:11:00,5.86828,5.86991,5.86781,5.86991,11000000.0
2006-09-19 09:12:00,5.86989,5.87049,5.86864,5.86988,16000000.0
2006-09-19 09:13:00,5.8702,5.8702,5.86818,5.86954,15000000.0
2006-09-19 09:14:00,5.86923,5.86988,5.86819,5.86879,17000000.0
2006-09-19 09:15:00,5.87036,5.87057,5.8692,5.86982,12000000.0
2006-09-19 09:16:00,5.8687,5.86939,5.86799,5.86933,14000000.0
2006-09-19 09:17:00,5.87001,5.87001,5.86829,5.86914,14000000.0
2006-09-19 09:18:00,5.86892,5.87013,5.86812,5.8699,18000000.0
2006-09-19 09:19:00,5.86976,5.86989,5.86802,5.8693,14000000.0
2006-09-19 09:20:00,5.86917,5.86971,5.86794,5.86874,18000000.0
2006-09-19 09:21:00,5.87029,5.87193,5.86955,5.87179,17000000.0
2006-09-19 09:22:00,5.87146,5.87152,5.87003,5.87069,13000000.0
2006-09-19 09:23:00,5.87113,5.87271,5.87062,5.87174,12000000.0
2006-09-19 09:24:00,5.87227,5.87227,5.87083,5.87209,14000000.0
2006-09-19 09:25:00,5.87176,5.87196,5.87087,5.87153,9000000.0
2006-09-19 09:26:00,5.87133,5.87218,5.87055,5.87185,13000000.0
2006-09-19 09:27:00,5.87152,5.87178,5.87008,5.87178,13000000.0
2006-09-19 09:28:00,5.87126,5.87259,5.87027,5.87156,19000000.0
2006-09-19 09:29:00,5.87176,5.87176,5.86989,5.87108,14000000.0
2006-09-19 09:30:00,5.87111,5.87166,5.87044,5.87149,15000000.0
2006-09-19 09:31:00,5.87154,5.87159,5.8704,5.87128,11000000.0
2006-09-19 09:32:00,5.87116,5.87175,5.8694,5.87128,16000000.0
2006-09-19 09:33:00,5.87099,5.87099,5.86965,5.8705,9000000.0
2006-09-19 09:34:00,5.8693,5.87103,5.8693,5.87077,18000000.0
2006-09-19 09:35:00,5.87084,5.87084,5.8697,5.86978,14000000.0
2006-09-19 09:36:00,5.87027,5.87111,5.86974,5.86998,16000000.0
2006-09-19 09:37:00,5.87094,5.87168,5.87018,5.87092,20000000.0
2006-09-19 09:38:00,5.87165,5.87205,5.87044,5.87138,19000000.0
2006-09-19 09:39:00,5.86951,5.87301,5.86951,5.87199,16000000.0
2006-09-19 09:40:00,5.8731,5.87492,5.87245,5.87492,12000000.0
2006-09-19 09:41:00,5.87502,5.87524,5.87351,5.87398,18000000.0
2006-09-19 09:42:00,5.87367,5.87482,5.87307,5.87332,16000000.0
2006-09-19 09:43:00,5.87374,5.87374,5.87262,5.87287,15000000.0
2006-09-19 09:44:00,5.8729,5.87331,5.87159,5.87271,13000000.0
2006-09-19 09:45:00,5.87375,5.87424,5.87264,5.87264,13000000.0
2006-09-19 09:46:00,5.87304,5.8759,5.8727,5.87578,17000000.0
2006-09-19 09:47:00,5.87678,5.87708,5.87511,5.87534,13000000.0
2006-09-19 09:48:00,5.87647,5.87738,5.87566,5.87606,16000000.0
2006-09-19 09:49:00,5.87491,5.87561,5.87416,5.87561,17000000.0
2006-09-19 09:50:00,5.87592,5.87609,5.87475,5.87605,12000000.0
2006-09-19 09:51:00,5.87607,5.87607,5.87436,5.87541,16000000.0
2006-09-19 09:52:00,5.87595,5.8771,5.87578,5.87678,16000000.0
2006-09-19 09:53:00,5.8766,5.87836,5.87569,5.87757,15000000.0
2006-09-19 09:54:00,5.87901,5.87901,5.87738,5.87901,15000000.0
2006-09-19 09:55:00,5.87886,5.87911,5.87731,5.87848,15000000.0
2006-09-19 09:56:00,5.87777,5.87832,5.87607,5.87832,17000000.0
2006-09-19 09:57:00,5.87839,5.87839,5.87628,5.87628,12000000.0
2006-09-19 09:58:00,5.87768,5.87836,5.87662,5.87775,14000000.0
2006-09-19 09:59:00,5.87671,5.87795,5.8762,5.87693,10000000.0
2006-09-19 10:00:00,5.87641,5.87734,5.87617,5.87685,11000000.0
2006-09-19 10:01:00,5.87787,5.87869,5.87696,5.87805,24000000.0
2006-09-19 10:02:00,5.87874,5.87959,5.8772,5.8772,14000000.0
2006-09-19 10:03:00,5.87807,5.88171,5.87807,5.88171,16000000.0
2006-09-19 10:04:00,5.88219,5.88219,5.8805,5.88132,10000000.0
2006-09-19 10:05:00,5.88209,5.88211,5.88019,5.88157,10000000.0
2006-09-19 10:06:00,5.88128,5.88135,5.88009,5.88106,9000000.0
2006-09-19 10:07:00,5.88155,5.88168,5.88066,5.88153,11000000.0
2006-09-19 10:08:00,5.88203,5.88203,5.88109,5.88146,9000000.0
2006-09-19 10:09:00,5.88091,5.88166,5.88054,5.88157,11000000.0
2006-09-19 10:10:00,5.88131,5.88253,5.88092,5.88253,15000000.0
2006-09-19 10:11:00,5.88284,5.88324,5.88151,5.88248,16000000.0
2006-09-19 10:12:00,5.88286,5.88286,5.8807,5.88215,19000000.0
2006-09-19 10:13:00,5.88177,5.88337,5.88144,5.88337,9000000.0
2006-09-19 10:14:00,5.88326,5.88502,5.88257,5.88502,11000000.0
2006-09-19 10:15:00,5.88399,5.88484,5.88384,5.88451,8000000.0
2006-09-19 10:16:00,5.88385,5.88533,5.88339,5.88367,17000000.0
2006-09-19 10:17:00,5.88402,5.88547,5.88395,5.88467,16000000.0
2006-09-19 10:18:00,5.88488,5.88611,5.88457,5.88537,16000000.0
2006-09-19 10:19:00,5.88671,5.88671,5.88491,5.88596,17000000.0
2006-09-19 10:20:00,5.88587,5.88587,5.88435,5.8848,16000000.0
2006-09-19 10:21:00,5.88541,5.88541,5.88373,5.88484,7000000.0
2006-09-19 10:22:00,5.88476,5.88476,5.88369,5.88395,10000000.0
2006-09-19 10:23:00,5.8828,5.88385,5.88148,5.88148,14000000.0
2006-09-19 10:24:00,5.8825,5.88319,5.88183,5.88183,13000000.0
2006-09-19 10:25:00,5.88199,5.88252,5.88086,5.88162,12000000.0
2006-09-19 10:26:00,5.88133,5.88259,5.88117,5.88259,11000000.0
2006-09-19 10:27:00,5.88207,5.88207,5.88036,5.88201,13000000.0
2006-09-19 10:28:00,5.88155,5.88217,5.88102,5.88178,13000000.0
2006-09-19 10:29:00,5.88177,5.88177,5.88029,5.88081,11000000.0
2006-09-19 10:30:00,5.88069,5.88085,5.87983,5.88047,9000000.0
2006-09-19 10:31:00,5.88078,5.88116,5.87935,5.88069,16000000.0
2006-09-19 10:32:00,5.88098,5.88155,5.88005,5.88155,9000000.0
2006-09-19 10:33:00,5.88134,5.88216,5.88085,5.88203,12000000.0
2006-09-19 10:34:00,5.88119,5.8816,5.88075,5.88097,11000000.0
2006-09-19 10:35:00,5.88155,5.88155,5.88072,5.8812,17000000.0
2006-09-19 10:36:00,5.88137,5.88187,5.88063,5.88171,10000000.0
2006-09-19 10:37:00,5.88205,5.88304,5.8817,5.88255,15000000.0
2006-09-19 10:38:00,5.88276,5.88312,5.88164,5.88192,17000000.0
2006-09-19 10:39:00,5.88161,5.88311,5.88161,5.88209,13000000.0
2006-09-19 10:40:00,5.88176,5.88219,5.88113,5.88161,10000000.0
2006-09-19 10:41:00,5.88184,5.88329,5.88184,5.88289,15000000.0
2006-09-19 10:42:00,5.88265,5.88372,5.8823,5.88372,12000000.0
2006-09-19 10:43:00,5.88362,5.88405,5.88203,5.88313,13000000.0
2006-09-19 10:44:00,5.88251,5.88251,5.88097,5.88186,12000000.0
2006-09-19 10:45:00,5.88231,5.88307,5.88158,5.88278,13000000.0
2006-09-19 10:46:00,5.88298,5.88298,5.88162,5.88162,13000000.0
2006-09-19 10:47:00,5.88234,5.88357,5.88234,5.88348,7000000.0
2006-09-19 10:48:00,5.88339,5.88384,5.88213,5.88315,12000000.0
2006-09-19 10:49:00,5.88276,5.88276,5.88084,5.8817,10000000.0
2006-09-19 10:50:00,5.88183,5.88196,5.88078,5.88135,14000000.0
2006-09-19 10:51:00,5.88195,5.88278,5.88092,5.88092,11000000.0
2006-09-19 10:52:00,5.88082,5.88174,5.87999,5.88144,20000000.0
2006-09-19 10:53:00,5.88073,5.8819,5.88064,5.8819,9000000.0
2006-09-19 10:54:00,5.88213,5.88213,5.8806,5.88081,18000000.0
2006-09-19 10:55:00,5.88157,5.88164,5.88063,5.8809,10000000.0
2006-09-19 10:56:00,5.88039,5.88144,5.87998,5.88035,11000000.0
2006-09-19 10:57:00,5.8813,5.8813,5.87944,5.88047,8000000.0
2006-09-19 10:58:00,5.88077,5.88085,5.87924,5.88047,10000000.0
2006-09-19 10:59:00,5.88161,5.88272,5.88077,5.8818,10000000.0
2006-09-19 11:00:00,5.88158,5.88772,5.88158,5.88595,15000000.0
2006-09-19 11:01:00,5.88798,5.88922,5.88716,5.88744,12000000.0
2006-09-19 11:02:00,5.88696,5.88763,5.88481,5.88659,8000000.0
2006-09-19 11:03:00,5.88669,5.88688,5.88415,5.88564,11000000.0
2006-09-19 11:04:00,5.88592,5.88691,5.8848,5.88612,15000000.0
2006-09-19 11:05:00,5.88537,5.88618,5.88455,5.88577,17000000.0
2006-09-19 11:06:00,5.88545,5.88545,5.88363,5.88405,12000000.0
2006-09-19 11:07:00,5.88353,5.88378,5.88252,5.88318,11000000.0
2006-09-19 11:08:00,5.88326,5.88441,5.88223,5.8837,22000000.0
2006-09-19 11:09:00,5.88217,5.88309,5.88168,5.8825,9000000.0
2006-09-19 11:10:00,5.8821,5.88285,5.88117,5.88181,16000000.0
2006-09-19 11:11:00,5.88248,5.88278,5.88184,5.88236,7000000.0
2006-09-19 11:12:00,5.88196,5.88268,5.88137,5.88247,15000000.0
2006-09-19 11:13:00,5.88273,5.88306,5.88134,5.88255,11000000.0
2006-09-19 11:14:00,5.8825,5.88299,5.88152,5.88224,18000000.0
2006-09-19 11:15:00,5.88304,5.88304,5.88189,5.8827,11000000.0
2006-09-19 11:16:00,5.8834,5.88415,5.88204,5.88253,13000000.0
2006-09-19 11:17:00,5.88295,5.88465,5.8828,5.8837,13000000.0
2006-09-19 11:18:00,5.88408,5.88419,5.88292,5.88292,9000000.0
2006-09-19 11:19:00,5.88347,5.88549,5.88347,5.88509,17000000.0
2006-09-19 11:20:00,5.88522,5.88606,5.88416,5.88484,14000000.0
2006-09-19 11:21:00,5.88526,5.88589,5.88421,5.88494,14000000.0
2006-09-19 11:22:00,5.88477,5.88554,5.88389,5.88405,22000000.0
2006-09-19 11:23:00,5.88384,5.88454,5.88379,5.8844,8000000.0
2006-09-19 11:24:00,5.88471,5.88548,5.88384,5.88548,18000000.0
2006-09-19 11:25:00,5.88521,5.8856,5.88419,5.88511,9000000.0
2006-09-19 11:26:00,5.88494,5.88584,5.88425,5.88584,15000000.0
2006-09-19 11:27:00,5.88552,5.8859,5.8846,5.8848,10000000.0
2006-09-19 11:28:00,5.88522,5.88598,5.88491,5.88598,13000000.0
2006-09-19 11:29:00,5.88581,5.88581,5.88457,5.88507,17000000.0
2006-09-19 11:30:00,5.88582,5.88753,5.8854,5.88753,13000000.0
2006-09-19 11:31:00,5.88805,5.88895,5.88697,5.88851,12000000.0
2006-09-19 11:32:00,5.88745,5.88795,5.8856,5.886,20000000.0
2006-09-19 11:33:00,5.88621,5.88663,5.88519,5.88594,16000000.0
2006-09-19 11:34:00,5.88603,5.88603,5.88479,5.88481,13000000.0
2006-09-19 11:35:00,5.88464,5.88682,5.8843,5.88648,14000000.0
2006-09-19 11:36:00,5.8866,5.8866,5.88533,5.88559,11000000.0
2006-09-19 11:37:00,5.88623,5.88702,5.88545,5.8867,16000000.0
2006-09-19 11:38:00,5.88646,5.8866,5.88541,5.8866,8000000.0
2006-09-19 11:39:00,5.8868,5.88732,5.88603,5.8865,11000000.0
2006-09-19 11:40:00,5.88671,5.88772,5.88616,5.88772,12000000.0
2006-09-19 11:41:00,5.88662,5.88761,5.88619,5.88753,10000000.0
2006-09-19 11:42:00,5.88775,5.88842,5.887,5.88813,10000000.0
2006-09-19 11:43:00,5.8876,5.88943,5.8876,5.88918,17000000.0
2006-09-19 11:44:00,5.88965,5.88965,5.88748,5.88934,15000000.0
2006-09-19 11:45:00,5.8895,5.89018,5.88852,5.88928,16000000.0
2006-09-19 11:46:00,5.88913,5.88913,5.88837,5.88837,7000000.0
2006-09-19 11:47:00,5.89035,5.89106,5.88908,5.89035,16000000.0
2006-09-19 11:48:00,5.89003,5.89003,5.88844,5.88937,13000000.0
2006-09-19 11:49:00,5.89015,5.89015,5.88889,5.88964,10000000.0
2006-09-19 11:50:00,5.88867,5.88874,5.88701,5.88809,12000000.0
2006-09-19 11:51:00,5.88878,5.88976,5.88828,5.88886,14000000.0
2006-09-19 11:52:00,5.8889,5.8889,5.88689,5.88713,18000000.0
2006-09-19 11:53:00,5.88851,5.88851,5.88715,5.88805,16000000.0
2006-09-19 11:54:00,5.88859,5.88916,5.88806,5.88877,8000000.0
2006-09-19 11:55:00,5.88838,5.88933,5.88783,5.88933,8000000.0
2006-09-19 11:56:00,5.88745,5.88913,5.88745,5.88913,8000000.0
2006-09-19 11:57:00,5.88921,5.88958,5.88783,5.88952,11000000.0
2006-09-19 11:58:00,5.89002,5.89012,5.8882,5.88937,14000000.0
2006-09-19 11:59:00,5.88974,5.89093,5.88896,5.89034,11000000.0
2006-09-19 12:00:00,5.89119,5.89139,5.88987,5.89116,15000000.0
2006-09-19 12:01:00,5.89051,5.89097,5.88921,5.89056,13000000.0
2006-09-19 12:02:00,5.89172,5.89172,5.88926,5.8896,15000000.0
2006-09-19 12:03:00,5.88982,5.89176,5.88966,5.88969,11000000.0
2006-09-19 12:04:00,5.88884,5.89008,5.88864,5.8899,9000000.0
2006-09-19 12:05:00,5.8898,5.88991,5.88807,5.88886,9000000.0
2006-09-19 12:06:00,5.88821,5.88842,5.88655,5.88748,15000000.0
2006-09-19 12:07:00,5.88767,5.88787,5.88705,5.88748,11000000.0
2006-09-19 12:08:00,5.88789,5.88851,5.88712,5.88783,8000000.0
2006-09-19 12:09:00,5.88866,5.88866,5.88741,5.88815,18000000.0
2006-09-19 12:10:00,5.88754,5.88773,5.88622,5.88654,14000000.0
2006-09-19 12:11:00,5.8869,5.88819,5.88671,5.88811,9000000.0
2006-09-19 12:12:00,5.88687,5.88784,5.88674,5.88674,18000000.0
2006-09-19 12:13:00,5.88662,5.88755,5.88617,5.88747,12000000.0
2006-09-19 12:14:00,5.8874,5.88782,5.88682,5.88782,10000000.0
2006-09-19 12:15:00,5.88777,5.88792,5.88705,5.88716,8000000.0
2006-09-19 12:16:00,5.88812,5.88812,5.8865,5.88768,14000000.0
2006-09-19 12:17:00,5.88834,5.88863,5.88723,5.88768,13000000.0
2006-09-19 12:18:00,5.88717,5.88821,5.8869,5.888,10000000.0
2006-09-19 12:19:00,5.88715,5.8878,5.88645,5.8878,11000000.0
2006-09-19 12:20:00,5.88712,5.88768,5.8865,5.88711,8000000.0
2006-09-19 12:21:00,5.88678,5.88715,5.88516,5.88615,20000000.0
2006-09-19 12:22:00,5.88611,5.88677,5.88544,5.88639,14000000.0
2006-09-19 12:23:00,5.88576,5.88697,5.88545,5.88612,11000000.0
2006-09-19 12:24:00,5.88619,5.8875,5.88573,5.8875,17000000.0
2006-09-19 12:25:00,5.88765,5.88783,5.88665,5.88783,12000000.0
2006-09-19 12:26:00,5.88708,5.88738,5.88657,5.88683,7000000.0
2006-09-19 12:27:00,5.88631,5.88703,5.88615,5.88676,7000000.0
2006-09-19 12:28:00,5.8862,5.8876,5.8862,5.88651,19000000.0
2006-09-19 12:29:00,5.88612,5.88655,5.88535,5.88545,12000000.0
2006-09-19 12:30:00,5.88592,5.88692,5.88592,5.88655,10000000.0
2006-09-19 12:31:00,5.88655,5.88798,5.88655,5.88778,12000000.0
2006-09-19 12:32:00,5.88749,5.88839,5.88643,5.88778,12000000.0
2006-09-19 12:33:00,5.88753,5.88857,5.88661,5.88797,15000000.0
2006-09-19 12:34:00,5.88744,5.88766,5.88603,5.88623,12000000.0
2006-09-19 12:35:00,5.88725,5.88787,5.88663,5.88663,12000000.0
2006-09-19 12:36:00,5.88655,5.88822,5.88655,5.88788,15000000.0
2006-09-19 12:37:00,5.8876,5.88781,5.88667,5.88771,8000000.0
2006-09-19 12:38:00,5.88701,5.88752,5.88607,5.88683,15000000.0
2006-09-19 12:39:00,5.88683,5.88736,5.88632,5.88694,14000000.0
2006-09-19 12:40:00,5.88683,5.88761,5.88593,5.88761,18000000.0
2006-09-19 12:41:00,5.88798,5.88825,5.88745,5.88793,11000000.0
2006-09-19 12:42:00,5.8878,5.88827,5.88667,5.88719,17000000.0
2006-09-19 12:43:00,5.88845,5.88858,5.88793,5.88832,11000000.0
2006-09-19 12:44:00,5.88837,5.88868,5.88704,5.88839,13000000.0
2006-09-19 12:45:00,5.88861,5.88861,5.88742,5.88767,10000000.0
2006-09-19 12:46:00,5.88887,5.889,5.8876,5.88788,20000000.0
2006-09-19 12:47:00,5.88772,5.88955,5.88772,5.88885,10000000.0
2006-09-19 12:48:00,5.88911,5.8894,5.88836,5.8894,10000000.0
2006-09-19 12:49:00,5.88965,5.88994,5.88815,5.88902,15000000.0
2006-09-19 12:50:00,5.88928,5.88953,5.88818,5.8882,14000000.0
2006-09-19 12:51:00,5.88767,5.88918,5.88762,5.88913,14000000.0
2006-09-19 12:52:00,5.88927,5.88963,5.88875,5.88941,9000000.0
2006-09-19 12:53:00,5.88914,5.89024,5.889,5.88973,9000000.0
2006-09-19 12:54:00,5.88919,5.88972,5.88807,5.8892,20000000.0
2006-09-19 12:55:00,5.88956,5.88974,5.88805,5.88915,12000000.0
2006-09-19 12:56:00,5.88876,5.88973,5.88824,5.88935,7000000.0
2006-09-19 12:57:00,5.88975,5.89009,5.88879,5.88879,13000000.0
2006-09-19 12:58:00,5.88858,5.88966,5.88817,5.88945,16000000.0
2006-09-19 12:59:00,5.88961,5.88961,5.88775,5.88812,14000000.0
2006-09-19 13:00:00,5.88783,5.88843,5.88677,5.88779,12000000.0
2006-09-19 13:01:00,5.88755,5.88803,5.88715,5.88773,17000000.0
2006-09-19 13:02:00,5.88716,5.8875,5.88641,5.8875,10000000.0
2006-09-19 13:03:00,5.88718,5.88763,5.88576,5.88641,22000000.0
2006-09-19 13:04:00,5.88746,5.88746,5.88621,5.88675,20000000.0
2006-09-19 13:05:00,5.88598,5.88709,5.88555,5.88706,14000000.0
2006-09-19 13:06:00,5.88712,5.88743,5.88568,5.88706,17000000.0
2006-09-19 13:07:00,5.887,5.88714,5.88543,5.88543,22000000.0
2006-09-19 13:08:00,5.88557,5.88693,5.88543,5.88638,12000000.0
2006-09-19 13:09:00,5.88582,5.88625,5.8844,5.88473,12000000.0
2006-09-19 13:10:00,5.88499,5.88624,5.88475,5.88573,20000000.0
2006-09-19 13:11:00,5.88645,5.88652,5.88484,5.88552,12000000.0
2006-09-19 13:12:00,5.88536,5.88597,5.88453,5.88459,16000000.0
2006-09-19 13:13:00,5.88464,5.88591,5.884,5.88432,14000000.0
2006-09-19 13:14:00,5.8847,5.88627,5.88458,5.88586,17000000.0
2006-09-19 13:15:00,5.88703,5.888,5.88561,5.8861,7000000.0
2006-09-19 13:16:00,5.8864,5.88864,5.88474,5.88864,9000000.0
2006-09-19 13:17:00,5.8892,5.8892,5.8855,5.88583,15000000.0
2006-09-19 13:18:00,5.88621,5.88621,5.88433,5.88433,17000000.0
2006-09-19 13:19:00,5.88502,5.88914,5.88458,5.88458,15000000.0
2006-09-19 13:20:00,5.88419,5.8859,5.88395,5.88423,12000000.0
2006-09-19 13:21:00,5.88478,5.88576,5.88451,5.88451,24000000.0
2006-09-19 13:22:00,5.88475,5.88668,5.88475,5.88668,12000000.0
2006-09-19 13:23:00,5.88674,5.88702,5.88568,5.88634,12000000.0
2006-09-19 13:24:00,5.8871,5.88744,5.88637,5.88675,18000000.0
2006-09-19 13:25:00,5.88624,5.88661,5.88489,5.88489,12000000.0
2006-09-19 13:26:00,5.88512,5.88664,5.88512,5.88664,12000000.0
2006-09-19 13:27:00,5.88607,5.88738,5.88581,5.88738,9000000.0
2006-09-19 13:28:00,5.88666,5.88787,5.88631,5.88765,15000000.0
2006-09-19 13:29:00,5.88764,5.88764,5.88646,5.88674,14000000.0
2006-09-19 13:30:00,5.88607,5.88807,5.88607,5.88798,11000000.0
2006-09-19 13:31:00,5.88762,5.88826,5.8867,5.88678,11000000.0
2006-09-19 13:32:00,5.88664,5.88739,5.88645,5.88728,8000000.0
2006-09-19 13:33:00,5.88726,5.88793,5.88623,5.88768,14000000.0
2006-09-19 13:34:00,5.88586,5.88745,5.88582,5.886,11000000.0
2006-09-19 13:35:00,5.8869,5.88726,5.88572,5.88572,16000000.0
2006-09-19 13:36:00,5.88612,5.88679,5.8852,5.8852,8000000.0
2006-09-19 13:37:00,5.88518,5.88673,5.88515,5.88664,17000000.0
2006-09-19 13:38:00,5.8864,5.88707,5.88521,5.88535,14000000.0
2006-09-19 13:39:00,5.88618,5.88672,5.88557,5.88573,10000000.0
2006-09-19 13:40:00,5.88627,5.88627,5.88513,5.88592,8000000.0
2006-09-19 13:41:00,5.8866,5.88675,5.88534,5.88608,11000000.0
2006-09-19 13:42:00,5.88648,5.88663,5.88525,5.88605,14000000.0
2006-09-19 13:43:00,5.8857,5.88705,5.88557,5.88627,11000000.0
2006-09-19 13:44:00,5.88564,5.88689,5.88539,5.88665,11000000.0
2006-09-19 13:45:00,5.8876,5.8876,5.8863,5.88674,14000000.0
2006-09-19 13:46:00,5.88745,5.8882,5.88673,5.88788,11000000.0
2006-09-19 13:47:00,5.8874,5.88795,5.88675,5.88772,13000000.0
2006-09-19 13:48:00,5.88667,5.88739,5.88598,5.88598,14000000.0
2006-09-19 13:49:00,5.88564,5.88663,5.88526,5.88663,12000000.0
2006-09-19 13:50:00,5.88549,5.88619,5.88463,5.88587,16000000.0
2006-09-19 13:51:00,5.88572,5.88598,5.8842,5.88509,14000000.0
2006-09-19 13:52:00,5.88485,5.88623,5.88485,5.88509,10000000.0
2006-09-19 13:53:00,5.8852,5.88644,5.8852,5.88644,10000000.0
2006-09-19 13:54:00,5.88688,5.88765,5.88648,5.88701,8000000.0
2006-09-19 13:55:00,5.88683,5.88683,5.88589,5.88607,13000000.0
2006-09-19 13:56:00,5.88647,5.88788,5.8856,5.88788,17000000.0
2006-09-19 13:57:00,5.88784,5.88784,5.8857,5.88585,13000000.0
2006-09-19 13:58:00,5.88593,5.88637,5.88547,5.88627,7000000.0
2006-09-19 13:59:00,5.88545,5.886,5.88538,5.88557,9000000.0
2006-09-19 14:00:00,5.88616,5.88665,5.88522,5.88569,7000000.0
2006-09-19 14:01:00,5.88557,5.88676,5.8849,5.88616,11000000.0
2006-09-19 14:02:00,5.88601,5.88758,5.88578,5.88688,19000000.0
2006-09-19 14:03:00,5.88636,5.88734,5.88602,5.88734,13000000.0
2006-09-19 14:04:00,5.8864,5.88784,5.8864,5.88744,22000000.0
2006-09-19 14:05:00,5.88781,5.88792,5.8861,5.8861,17000000.0
2006-09-19 14:06:00,5.88747,5.8891,5.88696,5.88894,11000000.0
2006-09-19 14:07:00,5.88961,5.89007,5.8888,5.88966,9000000.0
2006-09-19 14:08:00,5.88998,5.88998,5.88861,5.88861,11000000.0
2006-09-19 14:09:00,5.88812,5.89047,5.88795,5.88955,12000000.0
2006-09-19 14:10:00,5.88909,5.89076,5.88909,5.89067,13000000.0
2006-09-19 14:11:00,5.89058,5.8913,5.89001,5.89095,14000000.0
2006-09-19 14:12:00,5.89141,5.89142,5.89013,5.8906,11000000.0
2006-09-19 14:13:00,5.89121,5.8913,5.88996,5.89113,11000000.0
2006-09-19 14:14:00,5.89025,5.8909,5.88942,5.89057,7000000.0
2006-09-19 14:15:00,5.89057,5.89057,5.88923,5.89031,14000000.0
2006-09-19 14:16:00,5.8899,5.89044,5.88822,5.88914,13000000.0
2006-09-19 14:17:00,5.88965,5.88993,5.88876,5.88933,22000000.0
2006-09-19 14:18:00,5.88901,5.89037,5.88847,5.88947,15000000.0
2006-09-19 14:19:00,5.88863,5.89088,5.88863,5.89067,12000000.0
2006-09-19 14:20:00,5.8909,5.89127,5.88937,5.88947,7000000.0
2006-09-19 14:21:00,5.88963,5.89063,5.88939,5.88951,13000000.0
2006-09-19 14:22:00,5.88945,5.89039,5.88934,5.88961,8000000.0
2006-09-19 14:23:00,5.88892,5.88993,5.8887,5.88981,11000000.0
2006-09-19 14:24:00,5.88974,5.88981,5.88867,5.88867,13000000.0
2006-09-19 14:25:00,5.88948,5.88948,5.8877,5.88819,15000000.0
2006-09-19 14:26:00,5.88848,5.88848,5.88682,5.8882,8000000.0
2006-09-19 14:27:00,5.88723,5.88789,5.88687,5.88789,10000000.0
2006-09-19 14:28:00,5.88712,5.88712,5.88521,5.88574,11000000.0
2006-09-19 14:29:00,5.88617,5.88685,5.88452,5.88634,21000000.0
2006-09-19 14:30:00,5.88586,5.88586,5.87884,5.87926,11000000.0
2006-09-19 14:31:00,5.87781,5.87789,5.87504,5.87552,17000000.0
2006-09-19 14:32:00,5.87499,5.87669,5.87401,5.87439,15000000.0
2006-09-19 14:33:00,5.87565,5.8759,5.87436,5.87509,8000000.0
2006-09-19 14:34:00,5.87596,5.87711,5.87521,5.87711,9000000.0
2006-09-19 14:35:00,5.87731,5.87913,5.87645,5.87876,11000000.0
2006-09-19 14:36:00,5.88012,5.88054,5.87737,5.87835,15000000.0
2006-09-19 14:37:00,5.87946,5.88012,5.87821,5.87943,8000000.0
2006-09-19 14:38:00,5.88005,5.8801,5.87847,5.87966,10000000.0
2006-09-19 14:39:00,5.88048,5.88132,5.87911,5.88054,19000000.0
2006-09-19 14:40:00,5.87999,5.88088,5.87804,5.88003,15000000.0
2006-09-19 14:41:00,5.87771,5.87771,5.87604,5.87702,15000000.0
2006-09-19 14:42:00,5.87447,5.87631,5.87283,5.87493,17000000.0
2006-09-19 14:43:00,5.87307,5.87518,5.87307,5.87485,15000000.0
2006-09-19 14:44:00,5.87475,5.8749,5.87329,5.87384,15000000.0
2006-09-19 14:45:00,5.87266,5.87333,5.87249,5.8729,9000000.0
2006-09-19 14:46:00,5.874,5.87504,5.87365,5.87479,11000000.0
2006-09-19 14:47:00,5.87491,5.87537,5.87415,5.87537,12000000.0
2006-09-19 14:48:00,5.87547,5.87569,5.87452,5.87557,12000000.0
2006-09-19 14:49:00,5.87482,5.87484,5.8728,5.8728,12000000.0
2006-09-19 14:50:00,5.8721,5.87423,5.8718,5.87201,15000000.0
2006-09-19 14:51:00,5.87092,5.87108,5.86981,5.87074,10000000.0
2006-09-19 14:52:00,5.87014,5.87014,5.86837,5.87011,13000000.0
2006-09-19 14:53:00,5.86991,5.87014,5.86895,5.86935,13000000.0
2006-09-19 14:54:00,5.86705,5.86911,5.86705,5.86911,9000000.0
2006-09-19 14:55:00,5.868,5.86918,5.86627,5.86627,16000000.0
2006-09-19 14:56:00,5.86643,5.8685,5.86576,5.86711,15000000.0
2006-09-19 14:57:00,5.86711,5.86811,5.86565,5.86621,15000000.0
2006-09-19 14:58:00,5.86685,5.86703,5.86613,5.86671,11000000.0
2006-09-19 14:59:00,5.86656,5.86792,5.86648,5.86766,14000000.0
2006-09-19 15:00:00,5.86869,5.86957,5.86761,5.86864,18000000.0
2006-09-19 15:01:00,5.86829,5.86899,5.86768,5.86804,12000000.0
2006-09-19 15:02:00,5.86804,5.86804,5.8671,5.8671,7000000.0
2006-09-19 15:03:00,5.867,5.86854,5.86653,5.86694,18000000.0
2006-09-19 15:04:00,5.86835,5.86935,5.86691,5.86903,21000000.0
2006-09-19 15:05:00,5.86815,5.86902,5.86721,5.86808,13000000.0
2006-09-19 15:06:00,5.86794,5.86831,5.86677,5.86805,14000000.0
2006-09-19 15:07:00,5.86847,5.86914,5.86718,5.86884,22000000.0
2006-09-19 15:08:00,5.86925,5.86935,5.86765,5.86906,10000000.0
2006-09-19 15:09:00,5.86946,5.86946,5.86791,5.86805,9000000.0
2006-09-19 15:10:00,5.86846,5.86846,5.86533,5.86535,14000000.0
2006-09-19 15:11:00,5.86404,5.86462,5.86291,5.86369,12000000.0
2006-09-19 15:12:00,5.86371,5.86384,5.86165,5.86315,13000000.0
2006-09-19 15:13:00,5.86251,5.86395,5.86165,5.86344,12000000.0
2006-09-19 15:14:00,5.86317,5.86402,5.86272,5.86402,10000000.0
2006-09-19 15:15:00,5.86403,5.8664,5.86372,5.8664,16000000.0
2006-09-19 15:16:00,5.86596,5.86645,5.86486,5.86567,15000000.0
2006-09-19 15:17:00,5.86561,5.8668,5.86524,5.86625,14000000.0
2006-09-19 15:18:00,5.86734,5.86832,5.86642,5.86832,12000000.0
2006-09-19 15:19:00,5.86835,5.86926,5.86727,5.86727,11000000.0
2006-09-19 15:20:00,5.86729,5.86824,5.86636,5.86824,14000000.0
2006-09-19 15:21:00,5.86794,5.86883,5.86663,5.86769,14000000.0
2006-09-19 15:22:00,5.86826,5.86847,5.86736,5.86767,10000000.0
2006-09-19 15:23:00,5.868,5.86869,5.86748,5.86828,11000000.0
2006-09-19 15:24:00,5.86827,5.86905,5.86754,5.86868,10000000.0
2006-09-19 15:25:00,5.86885,5.87004,5.86848,5.86988,16000000.0
2006-09-19 15:26:00,5.87007,5.87074,5.86846,5.87028,15000000.0
2006-09-19 15:27:00,5.87054,5.87056,5.86851,5.86997,10000000.0
2006-09-19 15:28:00,5.86958,5.86958,5.86822,5.86886,11000000.0
2006-09-19 15:29:00,5.86893,5.86895,5.86705,5.86847,19000000.0
2006-09-19 15:30:00,5.8675,5.86821,5.86702,5.86766,10000000.0
2006-09-19 15:31:00,5.86746,5.86796,5.86669,5.86771,14000000.0
2006-09-19 15:32:00,5.86783,5.86803,5.86649,5.86719,12000000.0
2006-09-19 15:33:00,5.86813,5.86947,5.86801,5.86884,20000000.0
2006-09-19 15:34:00,5.86926,5.86961,5.86841,5.86937,12000000.0
2006-09-19 15:35:00,5.86868,5.86941,5.86814,5.86927,12000000.0
2006-09-19 15:36:00,5.8683,5.8684,5.86753,5.86813,10000000.0
2006-09-19 15:37:00,5.86802,5.86889,5.86783,5.86889,10000000.0
2006-09-19 15:38:00,5.86916,5.86962,5.86762,5.86796,13000000.0
2006-09-19 15:39:00,5.86953,5.86981,5.86793,5.86797,7000000.0
2006-09-19 15:40:00,5.86795,5.86802,5.8664,5.86673,10000000.0
2006-09-19 15:41:00,5.86747,5.86755,5.8665,5.86715,9000000.0
2006-09-19 15:42:00,5.8657,5.86773,5.8657,5.86683,13000000.0
2006-09-19 15:43:00,5.86689,5.86726,5.86565,5.86596,16000000.0
2006-09-19 15:44:00,5.86706,5.86706,5.86563,5.86571,14000000.0
2006-09-19 15:45:00,5.86676,5.86676,5.86458,5.86458,15000000.0
2006-09-19 15:46:00,5.86499,5.86513,5.86361,5.86395,13000000.0
2006-09-19 15:47:00,5.86415,5.86607,5.86415,5.86607,9000000.0
2006-09-19 15:48:00,5.86645,5.8667,5.86459,5.86601,21000000.0
2006-09-19 15:49:00,5.86664,5.86664,5.86516,5.86516,23000000.0
2006-09-19 15:50:00,5.86585,5.86599,5.86394,5.86496,12000000.0
2006-09-19 15:51:00,5.8651,5.86535,5.86355,5.86437,19000000.0
2006-09-19 15:52:00,5.86443,5.86502,5.86342,5.86344,15000000.0
2006-09-19 15:53:00,5.86378,5.86409,5.86298,5.86323,14000000.0
2006-09-19 15:54:00,5.86293,5.86398,5.86273,5.86374,15000000.0
2006-09-19 15:55:00,5.86347,5.86434,5.86269,5.86405,12000000.0
2006-09-19 15:56:00,5.86397,5.86482,5.86386,5.86468,18000000.0
2006-09-19 15:57:00,5.86534,5.86552,5.86434,5.86471,10000000.0
2006-09-19 15:58:00,5.86493,5.86569,5.86412,5.86563,22000000.0
2006-09-19 15:59:00,5.86518,5.86528,5.86342,5.86397,12000000.0
2006-09-19 16:00:00,5.86462,5.86484,5.86292,5.86484,12000000.0
2006-09-19 16:01:00,5.86448,5.86529,5.86386,5.86474,12000000.0
2006-09-19 16:02:00,5.86481,5.86518,5.86307,5.86445,13000000.0
2006-09-19 16:03:00,5.86428,5.86428,5.86197,5.86197,13000000.0
2006-09-19 16:04:00,5.86248,5.86296,5.86195,5.86296,11000000.0
2006-09-19 16:05:00,5.86264,5.86276,5.86143,5.86143,9000000.0
2006-09-19 16:06:00,5.86165,5.86263,5.86095,5.86263,14000000.0
2006-09-19 16:07:00,5.86263,5.86411,5.86263,5.86411,15000000.0
2006-09-19 16:08:00,5.86377,5.86444,5.86218,5.86419,15000000.0
2006-09-19 16:09:00,5.86503,5.86565,5.86385,5.86479,17000000.0
2006-09-19 16:10:00,5.86522,5.86522,5.86376,5.86456,14000000.0
2006-09-19 16:11:00,5.86502,5.86502,5.86354,5.86396,9000000.0
2006-09-19 16:12:00,5.86415,5.86488,5.86318,5.86357,15000000.0
2006-09-19 16:13:00,5.86365,5.86526,5.86365,5.86369,14000000.0
2006-09-19 16:14:00,5.86359,5.8649,5.86345,5.86454,12000000.0
2006-09-19 16:15:00,5.86429,5.86451,5.86344,5.86421,14000000.0
2006-09-19 16:16:00,5.86483,5.86602,5.86397,5.86571,13000000.0
2006-09-19 16:17:00,5.86659,5.86776,5.86485,5.86651,18000000.0
2006-09-19 16:18:00,5.86744,5.86848,5.86582,5.86843,13000000.0
2006-09-19 16:19:00,5.86756,5.8676,5.8667,5.86706,8000000.0
2006-09-19 16:20:00,5.86556,5.86706,5.86556,5.86665,13000000.0
2006-09-19 16:21:00,5.86668,5.86733,5.86574,5.86679,12000000.0
2006-09-19 16:22:00,5.86689,5.86689,5.86474,5.86475,11000000.0
2006-09-19 16:23:00,5.86524,5.86531,5.8637,5.86522,14000000.0
2006-09-19 16:24:00,5.86516,5.86547,5.86389,5.8641,15000000.0
2006-09-19 16:25:00,5.86403,5.86539,5.86371,5.86415,11000000.0
2006-09-19 16:26:00,5.864,5.86506,5.864,5.86403,8000000.0
2006-09-19 16:27:00,5.86395,5.8653,5.86395,5.8653,10000000.0
2006-09-19 16:28:00,5.86598,5.86686,5.86472,5.86618,15000000.0
2006-09-19 16:29:00,5.86741,5.86752,5.8661,5.86649,7000000.0
2006-09-19 16:30:00,5.86601,5.86755,5.86601,5.86755,16000000.0
2006-09-19 16:31:00,5.86712,5.86748,5.86578,5.86671,14000000.0
2006-09-19 16:32:00,5.86676,5.86713,5.86601,5.86708,7000000.0
2006-09-19 16:33:00,5.8669,5.86742,5.86609,5.8669,8000000.0
2006-09-19 16:34:00,5.86607,5.86696,5.86579,5.86696,8000000.0
2006-09-19 16:35:00,5.86653,5.86685,5.86586,5.86665,9000000.0
2006-09-19 16:36:00,5.86641,5.86641,5.86475,5.86633,13000000.0
2006-09-19 16:37:00,5.86617,5.86676,5.86534,5.86545,18000000.0
2006-09-19 16:38:00,5.86534,5.8668,5.86473,5.86614,18000000.0
2006-09-19 16:39:00,5.86551,5.8659,5.86434,5.86551,20000000.0
2006-09-19 16:40:00,5.86546,5.86634,5.86421,5.86578,13000000.0
2006-09-19 16:41:00,5.86623,5.86671,5.86487,5.86671,20000000.0
2006-09-19 16:42:00,5.86633,5.86655,5.8648,5.86492,18000000.0
2006-09-19 16:43:00,5.86493,5.86564,5.86421,5.86553,15000000.0
2006-09-19 16:44:00,5.86428,5.86502,5.86342,5.86415,20000000.0
2006-09-19 16:45:00,5.86517,5.86587,5.86394,5.86457,13000000.0
2006-09-19 16:46:00,5.86599,5.866,5.86396,5.86469,15000000.0
2006-09-19 16:47:00,5.86515,5.86562,5.86479,5.86526,8000000.0
2006-09-19 16:48:00,5.86485,5.86488,5.86397,5.86474,11000000.0
2006-09-19 16:49:00,5.86311,5.86471,5.86281,5.86471,12000000.0
2006-09-19 16:50:00,5.86429,5.86433,5.86264,5.86287,15000000.0
2006-09-19 16:51:00,5.86222,5.86324,5.86114,5.86114,18000000.0
2006-09-19 16:52:00,5.8622,5.8622,5.8611,5.86161,14000000.0
2006-09-19 16:53:00,5.86225,5.86265,5.86104,5.86238,8000000.0
2006-09-19 16:54:00,5.86263,5.86323,5.86177,5.86282,11000000.0
2006-09-19 16:55:00,5.86258,5.86372,5.86258,5.86282,12000000.0
2006-09-19 16:56:00,5.86329,5.86335,5.86194,5.86206,10000000.0
2006-09-19 16:57:00,5.86243,5.86324,5.86208,5.86251,8000000.0
2006-09-19 16:58:00,5.86253,5.86435,5.86253,5.86435,9000000.0
2006-09-19 16:59:00,5.86514,5.868,5.86492,5.86765,13000000.0
2006-09-19 17:00:00,5.86827,5.86827,5.86625,5.86673,11000000.0
2006-09-19 17:01:00,5.86747,5.86993,5.86697,5.86993,12000000.0
2006-09-19 17:02:00,5.86941,5.87136,5.86892,5.87097,10000000.0
2006-09-19 17:03:00,5.87078,5.87078,5.86932,5.86988,16000000.0
2006-09-19 17:04:00,5.86973,5.87305,5.86973,5.87291,13000000.0
2006-09-19 17:05:00,5.87317,5.87437,5.87229,5.87362,16000000.0
2006-09-19 17:06:00,5.8735,5.87405,5.87245,5.87245,12000000.0
2006-09-19 17:07:00,5.87322,5.87351,5.87232,5.87351,8000000.0
2006-09-19 17:08:00,5.87323,5.87363,5.8721,5.87363,21000000.0
2006-09-19 17:09:00,5.87428,5.87658,5.87262,5.87649,16000000.0
2006-09-19 17:10:00,5.87739,5.87739,5.87488,5.87488,11000000.0
2006-09-19 17:11:00,5.87629,5.87682,5.8756,5.87657,11000000.0
2006-09-19 17:12:00,5.87658,5.87658,5.87442,5.87549,9000000.0
2006-09-19 17:13:00,5.87521,5.87537,5.87389,5.87389,9000000.0
2006-09-19 17:14:00,5.87417,5.87538,5.87285,5.87538,17000000.0
2006-09-19 17:15:00,5.87471,5.87493,5.87325,5.87325,11000000.0
2006-09-19 17:16:00,5.87341,5.87542,5.87341,5.87445,15000000.0
2006-09-19 17:17:00,5.87469,5.87621,5.87426,5.87621,13000000.0
2006-09-19 17:18:00,5.87723,5.87782,5.87667,5.87692,15000000.0
2006-09-19 17:19:00,5.87735,5.87748,5.87599,5.87706,17000000.0
2006-09-19 17:20:00,5.87676,5.87868,5.87676,5.87799,12000000.0
2006-09-19 17:21:00,5.87655,5.88091,5.87655,5.88091,7000000.0
2006-09-19 17:22:00,5.88063,5.88173,5.879,5.87976,14000000.0
2006-09-19 17:23:00,5.87982,5.88015,5.87807,5.87883,13000000.0
2006-09-19 17:24:00,5.87869,5.87914,5.87753,5.87836,9000000.0
2006-09-19 17:25:00,5.87802,5.87882,5.87786,5.87824,11000000.0
2006-09-19 17:26:00,5.87817,5.87903,5.87714,5.87714,16000000.0
2006-09-19 17:27:00,5.87685,5.87685,5.87559,5.87642,9000000.0
2006-09-19 17:28:00,5.87538,5.87771,5.87538,5.87705,15000000.0
2006-09-19 17:29:00,5.87731,5.87806,5.87668,5.87794,11000000.0
2006-09-19 17:30:00,5.87696,5.87798,5.8761,5.87704,19000000.0
2006-09-19 17:31:00,5.87617,5.87772,5.87617,5.87772,11000000.0
2006-09-19 17:32:00,5.87862,5.87948,5.87854,5.87913,9000000.0
2006-09-19 17:33:00,5.88001,5.88001,5.87762,5.87771,10000000.0
2006-09-19 17:34:00,5.87726,5.87858,5.87628,5.87858,14000000.0
2006-09-19 17:35:00,5.87818,5.87899,5.87695,5.87829,13000000.0
2006-09-19 17:36:00,5.87827,5.87889,5.87766,5.87889,11000000.0
2006-09-19 17:37:00,5.87902,5.87902,5.87736,5.87813,15000000.0
2006-09-19 17:38:00,5.87774,5.87774,5.87679,5.87712,17000000.0
2006-09-19 17:39:00,5.87574,5.8767,5.87544,5.87657,8000000.0
2006-09-19 17:40:00,5.87719,5.87875,5.87692,5.87804,12000000.0
2006-09-19 17:41:00,5.8789,5.88056,5.87834,5.8803,21000000.0
2006-09-19 17:42:00,5.88146,5.88241,5.88116,5.88135,13000000.0
2006-09-19 17:43:00,5.88051,5.88051,5.8782,5.87904,11000000.0
2006-09-19 17:44:00,5.87937,5.87948,5.87668,5.87668,19000000.0
2006-09-19 17:45:00,5.87593,5.87716,5.87541,5.877,10000000.0
2006-09-19 17:46:00,5.87677,5.87725,5.87566,5.87691,13000000.0
2006-09-19 17:47:00,5.87808,5.87808,5.87581,5.87678,9000000.0
2006-09-19 17:48:00,5.87702,5.87777,5.87561,5.87607,14000000.0
2006-09-19 17:49:00,5.8773,5.87848,5.87685,5.87824,14000000.0
2006-09-19 17:50:00,5.87824,5.87834,5.87715,5.8779,17000000.0
2006-09-19 17:51:00,5.87684,5.87709,5.87612,5.87649,13000000.0
2006-09-19 17:52:00,5.87652,5.87874,5.87652,5.87785,24000000.0
2006-09-19 17:53:00,5.87845,5.87907,5.87728,5.87741,16000000.0
2006-09-19 17:54:00,5.87777,5.87867,5.87708,5.87828,16000000.0
2006-09-19 17:55:00,5.87672,5.87855,5.87672,5.8784,13000000.0
2006-09-19 17:56:00,5.87847,5.8785,5.87714,5.87777,15000000.0
2006-09-19 17:57:00,5.87834,5.87859,5.87695,5.87786,10000000.0
2006-09-19 17:58:00,5.87769,5.87781,5.87655,5.87699,15000000.0
2006-09-19 17:59:00,5.87659,5.87817,5.87638,5.87776,13000000.0
2006-09-19 18:00:00,5.87779,5.87779,5.8767,5.87708,7000000.0
2006-09-19 18:01:00,5.87798,5.87848,5.877,5.87781,18000000.0
2006-09-19 18:02:00,5.87713,5.87792,5.87649,5.87713,17000000.0
2006-09-19 18:03:00,5.87739,5.87967,5.87669,5.87967,16000000.0
2006-09-19 18:04:00,5.87933,5.88087,5.8783,5.88076,14000000.0
2006-09-19 18:05:00,5.88281,5.88281,5.88081,5.88152,13000000.0
2006-09-19 18:06:00,5.88204,5.88204,5.87972,5.88121,18000000.0
2006-09-19 18:07:00,5.88082,5.88104,5.87963,5.87971,12000000.0
2006-09-19 18:08:00,5.87968,5.88064,5.87877,5.88033,18000000.0
2006-09-19 18:09:00,5.88055,5.88088,5.8793,5.88034,12000000.0
2006-09-19 18:10:00,5.87957,5.88132,5.87903,5.88099,13000000.0
2006-09-19 18:11:00,5.88239,5.88259,5.8811,5.88132,10000000.0
2006-09-19 18:12:00,5.88073,5.88176,5.88069,5.88118,11000000.0
2006-09-19 18:13:00,5.88092,5.88171,5.88007,5.88113,14000000.0
2006-09-19 18:14:00,5.88034,5.88082,5.87954,5.87954,10000000.0
2006-09-19 18:15:00,5.87973,5.87986,5.87882,5.87986,10000000.0
2006-09-19 18:16:00,5.87923,5.88027,5.87872,5.88023,9000000.0
2006-09-19 18:17:00,5.88005,5.88036,5.87893,5.87961,18000000.0
2006-09-19 18:18:00,5.87912,5.88001,5.87898,5.87976,14000000.0
2006-09-19 18:19:00,5.87983,5.88045,5.87884,5.88045,10000000.0
2006-09-19 18:20:00,5.88089,5.88124,5.87943,5.88088,15000000.0
2006-09-19 18:21:00,5.88028,5.88137,5.8797,5.88,18000000.0
2006-09-19 18:22:00,5.88047,5.88061,5.87908,5.87986,14000000.0
2006-09-19 18:23:00,5.8805,5.8805,5.87898,5.87931,7000000.0
2006-09-19 18:24:00,5.87959,5.87996,5.8788,5.8788,9000000.0
2006-09-19 18:25:00,5.87895,5.87998,5.87859,5.87998,13000000.0
2006-09-19 18:26:00,5.87943,5.88056,5.87856,5.8788,16000000.0
2006-09-19 18:27:00,5.87896,5.87971,5.87848,5.87959,14000000.0
2006-09-19 18:28:00,5.87958,5.87958,5.87836,5.87957,13000000.0
2006-09-19 18:29:00,5.8798,5.88036,5.87921,5.87972,11000000.0
2006-09-19 18:30:00,5.88034,5.88169,5.8801,5.88013,16000000.0
2006-09-19 18:31:00,5.88134,5.88157,5.88052,5.88157,12000000.0
2006-09-19 18:32:00,5.88028,5.88153,5.88026,5.88042,11000000.0
2006-09-19 18:33:00,5.88078,5.88245,5.88024,5.88024,13000000.0
2006-09-19 18:34:00,5.88152,5.88198,5.88036,5.88128,13000000.0
2006-09-19 18:35:00,5.88183,5.88183,5.87977,5.88093,18000000.0
2006-09-19 18:36:00,5.88139,5.88139,5.87993,5.87998,18000000.0
2006-09-19 18:37:00,5.87977,5.88116,5.87924,5.88005,18000000.0
2006-09-19 18:38:00,5.8796,5.88012,5.87903,5.87971,11000000.0
2006-09-19 18:39:00,5.88052,5.88145,5.88025,5.88145,11000000.0
2006-09-19 18:40:00,5.88158,5.88163,5.87983,5.87983,14000000.0
2006-09-19 18:41:00,5.88033,5.88179,5.88033,5.88107,16000000.0
2006-09-19 18:42:00,5.88037,5.88171,5.88037,5.88158,14000000.0
2006-09-19 18:43:00,5.88194,5.88194,5.88085,5.88134,10000000.0
2006-09-19 18:44:00,5.88167,5.88199,5.88077,5.88184,13000000.0
2006-09-19 18:45:00,5.88172,5.88172,5.88041,5.88111,13000000.0
2006-09-19 18:46:00,5.88173,5.88173,5.88041,5.88106,12000000.0
2006-09-19 18:47:00,5.8806,5.882,5.88049,5.882,14000000.0
2006-09-19 18:48:00,5.88185,5.88185,5.88012,5.88056,15000000.0
2006-09-19 18:49:00,5.88074,5.88145,5.88019,5.88145,12000000.0
2006-09-19 18:50:00,5.88172,5.88172,5.88028,5.88028,9000000.0
2006-09-19 18:51:00,5.88057,5.88345,5.88057,5.88345,17000000.0
2006-09-19 18:52:00,5.88278,5.88367,5.88278,5.88329,9000000.0
2006-09-19 18:53:00,5.88358,5.88453,5.88306,5.88388,14000000.0
2006-09-19 18:54:00,5.88268,5.88371,5.88245,5.88323,14000000.0
2006-09-19 18:55:00,5.88221,5.8833,5.88205,5.88218,10000000.0
2006-09-19 18:56:00,5.88208,5.88403,5.88127,5.88197,16000000.0
2006-09-19 18:57:00,5.88397,5.88473,5.88326,5.88473,17000000.0
2006-09-19 18:58:00,5.88353,5.88499,5.88353,5.88358,14000000.0
2006-09-19 18:59:00,5.88389,5.88602,5.88389,5.88602,14000000.0
2006-09-19 19:00:00,5.88633,5.88645,5.88472,5.88645,15000000.0
2006-09-19 19:01:00,5.88482,5.88589,5.88425,5.88546,15000000.0
2006-09-19 19:02:00,5.8852,5.88527,5.88432,5.88508,14000000.0
2006-09-19 19:03:00,5.88504,5.8861,5.8839,5.88402,14000000.0
2006-09-19 19:04:00,5.88457,5.88588,5.88393,5.88501,12000000.0
2006-09-19 19:05:00,5.88516,5.8861,5.88388,5.88531,15000000.0
2006-09-19 19:06:00,5.88533,5.88671,5.88502,5.88629,16000000.0
2006-09-19 19:07:00,5.88579,5.88622,5.88476,5.88596,20000000.0
2006-09-19 19:08:00,5.88643,5.88645,5.88499,5.88585,8000000.0
2006-09-19 19:09:00,5.8867,5.88701,5.88535,5.88571,17000000.0
2006-09-19 19:10:00,5.88755,5.8876,5.8859,5.88615,9000000.0
2006-09-19 19:11:00,5.88638,5.88678,5.88572,5.88594,16000000.0
2006-09-19 19:12:00,5.88643,5.88734,5.88587,5.88691,13000000.0
2006-09-19 19:13:00,5.88623,5.88665,5.88509,5.88509,10000000.0
2006-09-19 19:14:00,5.88539,5.88665,5.88484,5.88539,20000000.0
2006-09-19 19:15:00,5.88449,5.88574,5.88364,5.88438,12000000.0
2006-09-19 19:16:00,5.88444,5.88447,5.88284,5.8839,8000000.0
2006-09-19 19:17:00,5.88397,5.88397,5.88249,5.88323,18000000.0
2006-09-19 19:18:00,5.88212,5.88384,5.88212,5.88279,11000000.0
2006-09-19 19:19:00,5.88334,5.88399,5.88236,5.88362,12000000.0
2006-09-19 19:20:00,5.88359,5.8837,5.88216,5.8837,14000000.0
2006-09-19 19:21:00,5.8826,5.88315,5.88183,5.8821,13000000.0
2006-09-19 19:22:00,5.88202,5.88304,5.88168,5.8827,12000000.0
2006-09-19 19:23:00,5.88262,5.88275,5.88151,5.88158,14000000.0
2006-09-19 19:24:00,5.88143,5.88256,5.88143,5.88249,19000000.0
2006-09-19 19:25:00,5.88281,5.88311,5.88241,5.88304,8000000.0
2006-09-19 19:26:00,5.88308,5.88329,5.88188,5.88234,7000000.0
2006-09-19 19:27:00,5.88219,5.88229,5.88123,5.88189,20000000.0
2006-09-19 19:28:00,5.88238,5.88238,5.88103,5.88103,17000000.0
2006-09-19 19:29:00,5.88088,5.8816,5.88079,5.88132,10000000.0
2006-09-19 19:30:00,5.88133,5.88223,5.88069,5.88223,15000000.0
2006-09-19 19:31:00,5.88172,5.88226,5.88109,5.88226,11000000.0
2006-09-19 19:32:00,5.88047,5.88178,5.88032,5.88137,9000000.0
2006-09-19 19:33:00,5.88066,5.88079,5.87906,5.87943,14000000.0
2006-09-19 19:34:00,5.87937,5.88013,5.87903,5.87944,17000000.0
2006-09-19 19:35:00,5.88096,5.88096,5.8793,5.87943,8000000.0
2006-09-19 19:36:00,5.87969,5.88072,5.87938,5.87958,15000000.0
2006-09-19 19:37:00,5.87897,5.88088,5.8789,5.88071,8000000.0
2006-09-19 19:38:00,5.88035,5.88149,5.88035,5.88081,15000000.0
2006-09-19 19:39:00,5.88029,5.88029,5.87936,5.87973,17000000.0
2006-09-19 19:40:00,5.88003,5.88152,5.8799,5.8799,16000000.0
2006-09-19 19:41:00,5.88,5.88115,5.88,5.88022,11000000.0
2006-09-19 19:42:00,5.88017,5.8812,5.87989,5.8812,15000000.0
2006-09-19 19:43:00,5.88128,5.88128,5.87977,5.88074,14000000.0
2006-09-19 19:44:00,5.8813,5.88158,5.88034,5.88077,14000000.0
2006-09-19 19:45:00,5.88085,5.88098,5.88003,5.88069,15000000.0
2006-09-19 19:46:00,5.88043,5.881,5.8795,5.88022,15000000.0
2006-09-19 19:47:00,5.87937,5.88076,5.87914,5.88042,16000000.0
2006-09-19 19:48:00,5.88063,5.8807,5.87908,5.87965,16000000.0
2006-09-19 19:49:00,5.8792,5.88051,5.8792,5.87947,8000000.0
2006-09-19 19:50:00,5.87942,5.88026,5.87931,5.88026,9000000.0
2006-09-19 19:51:00,5.88027,5.88046,5.87929,5.87989,19000000.0
2006-09-19 19:52:00,5.87978,5.88098,5.87959,5.88009,11000000.0
2006-09-19 19:53:00,5.88013,5.88148,5.87937,5.8813,14000000.0
2006-09-19 19:54:00,5.88066,5.8815,5.88021,5.88021,18000000.0
2006-09-19 19:55:00,5.88013,5.88102,5.87967,5.87967,13000000.0
2006-09-19 19:56:00,5.87924,5.88031,5.87917,5.8801,10000000.0
2006-09-19 19:57:00,5.88,5.88042,5.87903,5.87988,16000000.0
2006-09-19 19:58:00,5.88002,5.88014,5.87903,5.88014,15000000.0
2006-09-19 19:59:00,5.87998,5.88026,5.8789,5.8789,14000000.0
2006-09-19 20:00:00,5.8788,5.8799,5.87859,5.87946,11000000.0
2006-09-19 20:01:00,5.87928,5.88038,5.87904,5.87976,24000000.0
2006-09-19 20:02:00,5.87964,5.87964,5.8789,5.8789,11000000.0
2006-09-19 20:03:00,5.87863,5.87873,5.87829,5.87849,11000000.0
2006-09-19 20:04:00,5.87807,5.88056,5.87792,5.88004,10000000.0
2006-09-19 20:05:00,5.88058,5.88058,5.87774,5.87774,17000000.0
2006-09-19 20:06:00,5.87825,5.88055,5.87825,5.87991,10000000.0
2006-09-19 20:07:00,5.87978,5.88023,5.87877,5.87927,14000000.0
2006-09-19 20:08:00,5.87949,5.88074,5.87949,5.87992,13000000.0
2006-09-19 20:09:00,5.87954,5.88008,5.87823,5.87823,11000000.0
2006-09-19 20:10:00,5.87749,5.87918,5.8768,5.8768,11000000.0
2006-09-19 20:11:00,5.87651,5.879,5.87651,5.8789,9000000.0
2006-09-19 20:12:00,5.87905,5.88001,5.87881,5.88001,16000000.0
2006-09-19 20:13:00,5.8797,5.8797,5.87873,5.87881,11000000.0
2006-09-19 20:14:00,5.87995,5.87995,5.87796,5.87796,19000000.0
2006-09-19 20:15:00,5.87827,5.8803,5.87827,5.87907,13000000.0
2006-09-19 20:16:00,5.87854,5.87885,5.87654,5.87654,15000000.0
2006-09-19 20:17:00,5.87542,5.87712,5.87542,5.87612,8000000.0
2006-09-19 20:18:00,5.87632,5.87985,5.87632,5.87985,14000000.0
2006-09-19 20:19:00,5.88001,5.88013,5.87829,5.88013,14000000.0
2006-09-19 20:20:00,5.87936,5.87975,5.87783,5.87868,12000000.0
2006-09-19 20:21:00,5.87844,5.87936,5.8781,5.87829,9000000.0
2006-09-19 20:22:00,5.87846,5.87928,5.87721,5.87928,17000000.0
2006-09-19 20:23:00,5.87916,5.87916,5.8778,5.8778,11000000.0
2006-09-19 20:24:00,5.87897,5.87991,5.87775,5.87991,16000000.0
2006-09-19 20:25:00,5.88002,5.8804,5.8791,5.87975,11000000.0
2006-09-19 20:26:00,5.87944,5.88144,5.87922,5.87999,8000000.0
2006-09-19 20:27:00,5.87909,5.87917,5.8779,5.87875,13000000.0
2006-09-19 20:28:00,5.87937,5.87941,5.87775,5.87871,15000000.0
2006-09-19 20:29:00,5.87878,5.87907,5.87605,5.87891,16000000.0
2006-09-19 20:30:00,5.87888,5.87888,5.8777,5.8777,8000000.0
2006-09-19 20:31:00,5.87722,5.87722,5.87565,5.87569,18000000.0
2006-09-19 20:32:00,5.87622,5.87733,5.87604,5.87733,7000000.0
2006-09-19 20:33:00,5.87981,5.88041,5.87848,5.87916,13000000.0
2006-09-19 20:34:00,5.87952,5.88003,5.8787,5.87939,13000000.0
2006-09-19 20:35:00,5.87933,5.87967,5.87878,5.87878,9000000.0
2006-09-19 20:36:00,5.87916,5.88052,5.87906,5.87937,17000000.0
2006-09-19 20:37:00,5.87878,5.87949,5.87816,5.87862,14000000.0
2006-09-19 20:38:00,5.87898,5.88034,5.87898,5.87913,16000000.0
2006-09-19 20:39:00,5.87934,5.88048,5.87902,5.87956,14000000.0
2006-09-19 20:40:00,5.88025,5.8805,5.87967,5.87976,17000000.0
2006-09-19 20:41:00,5.87965,5.87989,5.87902,5.87902,16000000.0
2006-09-19 20:42:00,5.87861,5.87869,5.87822,5.87823,22000000.0
2006-09-19 20:43:00,5.87839,5.87883,5.87817,5.87833,18000000.0
2006-09-19 20:44:00,5.87833,5.88024,5.87833,5.88024,16000000.0
2006-09-19 20:45:00,5.8807,5.88134,5.8807,5.88107,8000000.0
2006-09-19 20:46:00,5.881,5.88102,5.87977,5.88044,19000000.0
2006-09-19 20:47:00,5.87972,5.87972,5.87761,5.87761,12000000.0
2006-09-19 20:48:00,5.87739,5.87861,5.87739,5.87861,9000000.0
2006-09-19 20:49:00,5.87889,5.87904,5.87864,5.87879,19000000.0
2006-09-19 20:50:00,5.87814,5.87827,5.87736,5.87736,15000000.0
2006-09-19 20:51:00,5.87823,5.88012,5.87823,5.88012,9000000.0
2006-09-19 20:52:00,5.88037,5.88119,5.87947,5.87994,11000000.0
2006-09-19 20:53:00,5.87989,5.8802,5.87894,5.87954,15000000.0
2006-09-19 20:54:00,5.87955,5.88008,5.87907,5.87907,12000000.0
2006-09-19 20:55:00,5.87899,5.88095,5.87899,5.87971,18000000.0
2006-09-19 20:56:00,5.87977,5.88017,5.87902,5.87907,12000000.0
2006-09-19 20:57:00,5.87905,5.88034,5.87905,5.87909,13000000.0
2006-09-19 20:58:00,5.87919,5.88026,5.87858,5.88026,11000000.0
2006-09-19 20:59:00,5.87873,5.87956,5.87827,5.87827,11000000.0
2006-09-19 21:00:00,5.87779,5.87931,5.87779,5.87843,17000000.0
2006-09-19 21:01:00,5.8786,5.87915,5.87819,5.87846,10000000.0
2006-09-19 21:02:00,5.87878,5.87953,5.87848,5.87855,8000000.0
2006-09-19 21:03:00,5.87911,5.87987,5.87769,5.87899,19000000.0
2006-09-19 21:04:00,5.87915,5.8799,5.87855,5.87855,18000000.0
2006-09-19 21:05:00,5.87747,5.87895,5.87734,5.87807,14000000.0
2006-09-19 21:06:00,5.87834,5.87834,5.8777,5.8777,12000000.0
2006-09-19 21:07:00,5.87757,5.87908,5.87753,5.87792,10000000.0
2006-09-19 21:08:00,5.87833,5.87931,5.87833,5.87895,14000000.0
2006-09-19 21:09:00,5.87856,5.87941,5.87824,5.87921,16000000.0
2006-09-19 21:10:00,5.87902,5.87908,5.87755,5.87755,15000000.0
2006-09-19 21:11:00,5.87761,5.87866,5.87743,5.87743,13000000.0
2006-09-19 21:12:00,5.87713,5.87713,5.8768,5.8768,10000000.0
2006-09-19 21:13:00,5.8771,5.87979,5.8771,5.87947,14000000.0
2006-09-19 21:14:00,5.87951,5.87951,5.87779,5.87793,10000000.0
2006-09-19 21:15:00,5.87781,5.87808,5.87735,5.87768,15000000.0
2006-09-19 21:16:00,5.87818,5.87894,5.87767,5.87767,11000000.0
2006-09-19 21:17:00,5.87756,5.87914,5.87728,5.87819,13000000.0
2006-09-19 21:18:00,5.87784,5.87829,5.87691,5.8781,17000000.0
2006-09-19 21:19:00,5.87854,5.87856,5.87762,5.87803,12000000.0
2006-09-19 21:20:00,5.87789,5.87888,5.8775,5.87835,14000000.0
2006-09-19 21:21:00,5.87826,5.87854,5.87753,5.87782,11000000.0
2006-09-19 21:22:00,5.87828,5.87861,5.8773,5.8779,9000000.0
2006-09-19 21:23:00,5.87794,5.87794,5.87675,5.87675,7000000.0
2006-09-19 21:24:00,5.87683,5.87768,5.87683,5.87707,11000000.0
2006-09-19 21:25:00,5.87814,5.87814,5.87721,5.87721,7000000.0
2006-09-19 21:26:00,5.87747,5.87884,5.87713,5.87713,13000000.0
2006-09-19 21:27:00,5.87714,5.87863,5.87714,5.87762,11000000.0
2006-09-19 21:28:00,5.87743,5.87881,5.87743,5.87881,15000000.0
2006-09-19 21:29:00,5.87932,5.87932,5.87757,5.87757,12000000.0
2006-09-19 21:30:00,5.8779,5.87873,5.8779,5.87821,10000000.0
2006-09-19 21:31:00,5.8782,5.87885,5.87807,5.87847,10000000.0
2006-09-19 21:32:00,5.87906,5.8796,5.87842,5.87856,12000000.0
2006-09-19 21:33:00,5.87849,5.8793,5.87802,5.87802,19000000.0
2006-09-19 21:34:00,5.87815,5.8791,5.87726,5.87726,8000000.0
2006-09-19 21:35:00,5.87691,5.87775,5.87691,5.87775,20000000.0
2006-09-19 21:36:00,5.87842,5.88007,5.87797,5.87797,19000000.0
2006-09-19 21:37:00,5.87808,5.87876,5.87775,5.87775,19000000.0
2006-09-19 21:38:00,5.87743,5.87743,5.87708,5.87717,13000000.0
2006-09-19 21:39:00,5.87701,5.87726,5.87679,5.87726,17000000.0
2006-09-19 21:40:00,5.87691,5.87808,5.87634,5.87808,7000000.0
2006-09-19 21:41:00,5.8783,5.8783,5.8774,5.87749,11000000.0
2006-09-19 21:42:00,5.87745,5.87781,5.87725,5.87756,18000000.0
2006-09-19 21:43:00,5.87822,5.87974,5.87822,5.87974,13000000.0
2006-09-19 21:44:00,5.87822,5.87957,5.87796,5.87796,16000000.0
2006-09-19 21:45:00,5.87731,5.87777,5.87731,5.87777,11000000.0
2006-09-19 21:46:00,5.87785,5.87789,5.87764,5.87764,13000000.0
2006-09-19 21:47:00,5.8778,5.87792,5.87765,5.87787,13000000.0
2006-09-19 21:48:00,5.87833,5.87983,5.87833,5.87899,17000000.0
2006-09-19 21:49:00,5.87869,5.8793,5.87773,5.87773,8000000.0
2006-09-19 21:50:00,5.87696,5.87885,5.8764,5.87806,11000000.0
2006-09-19 21:51:00,5.87846,5.8786,5.87806,5.87806,13000000.0
2006-09-19 21:52:00,5.87779,5.87865,5.87669,5.87719,13000000.0
2006-09-19 21:53:00,5.87759,5.87922,5.87759,5.87876,14000000.0
2006-09-19 21:54:00,5.87969,5.87977,5.87797,5.87862,11000000.0
2006-09-19 21:55:00,5.87869,5.87869,5.87744,5.878,17000000.0
2006-09-19 21:56:00,5.87756,5.87756,5.87696,5.87709,12000000.0
2006-09-19 21:57:00,5.87712,5.8781,5.87668,5.87668,16000000.0
2006-09-19 21:58:00,5.87767,5.87889,5.8773,5.87799,9000000.0
2006-09-19 21:59:00,5.87799,5.87807,5.87715,5.87801,18000000.0
2006-09-19 22:00:00,5.87864,5.87963,5.87855,5.87889,13000000.0
2006-09-19 22:01:00,5.87907,5.87907,5.8772,5.8772,11000000.0
2006-09-19 22:02:00,5.87664,5.87726,5.87664,5.87705,17000000.0
2006-09-19 22:03:00,5.87511,5.8753,5.87406,5.87406,23000000.0
2006-09-19 22:04:00,5.8742,5.87503,5.8742,5.87503,15000000.0
2006-09-19 22:05:00,5.87467,5.87467,5.87273,5.87273,14000000.0
2006-09-19 22:06:00,5.87211,5.87211,5.87018,5.87018,15000000.0
2006-09-19 22:07:00,5.87195,5.8774,5.87187,5.8774,9000000.0
2006-09-19 22:08:00,5.87898,5.87898,5.8772,5.8772,18000000.0
2006-09-19 22:09:00,5.87753,5.87864,5.87753,5.878,11000000.0
2006-09-19 22:10:00,5.87751,5.8789,5.8774,5.87849,7000000.0
2006-09-19 22:11:00,5.87832,5.87891,5.87805,5.87805,8000000.0
2006-09-19 22:12:00,5.87786,5.87899,5.87775,5.87786,16000000.0
2006-09-19 22:13:00,5.87804,5.8794,5.87789,5.8794,24000000.0
2006-09-19 22:14:00,5.87767,5.87837,5.87737,5.87753,9000000.0
2006-09-19 22:15:00,5.87793,5.87835,5.87757,5.87757,10000000.0
2006-09-19 22:16:00,5.87751,5.8788,5.87718,5.87745,13000000.0
2006-09-19 22:17:00,5.87688,5.87688,5.87652,5.87652,20000000.0
2006-09-19 22:18:00,5.87654,5.87736,5.87644,5.87735,11000000.0
2006-09-19 22:19:00,5.87741,5.87862,5.87741,5.8783,15000000.0
2006-09-19 22:20:00,5.87837,5.87885,5.87793,5.87793,16000000.0
2006-09-19 22:21:00,5.87789,5.87868,5.87775,5.87827,12000000.0
2006-09-19 22:22:00,5.8784,5.87856,5.87728,5.87789,14000000.0
2006-09-19 22:23:00,5.878,5.87855,5.87765,5.8777,11000000.0
2006-09-19 22:24:00,5.87808,5.87887,5.87727,5.87832,16000000.0
2006-09-19 22:25:00,5.87857,5.87895,5.87758,5.87817,14000000.0
2006-09-19 22:26:00,5.87819,5.87873,5.87766,5.87873,10000000.0
2006-09-19 22:27:00,5.87872,5.87982,5.87817,5.87879,14000000.0
2006-09-19 22:28:00,5.87828,5.87896,5.87828,5.87876,12000000.0
2006-09-19 22:29:00,5.87899,5.87931,5.87898,5.87916,13000000.0
2006-09-19 22:30:00,5.87885,5.87913,5.87885,5.87913,8000000.0
2006-09-19 22:31:00,5.87917,5.87922,5.87899,5.87912,11000000.0
2006-09-19 22:32:00,5.879,5.879,5.87829,5.87829,20000000.0
2006-09-19 22:33:00,5.87817,5.87817,5.87743,5.87759,11000000.0
2006-09-19 22:34:00,5.87761,5.87858,5.87725,5.87725,10000000.0
2006-09-19 22:35:00,5.87923,5.87923,5.87745,5.87765,13000000.0
2006-09-19 22:36:00,5.87735,5.87746,5.87725,5.87738,9000000.0
2006-09-19 22:37:00,5.8772,5.87741,5.87707,5.87741,13000000.0
2006-09-19 22:38:00,5.87758,5.87924,5.87757,5.87783,9000000.0
2006-09-19 22:39:00,5.87734,5.87902,5.87734,5.87774,12000000.0
2006-09-19 22:40:00,5.87752,5.87943,5.8775,5.87835,9000000.0
2006-09-19 22:41:00,5.87713,5.87908,5.87713,5.87807,14000000.0
2006-09-19 22:42:00,5.87739,5.87891,5.87739,5.87792,13000000.0
2006-09-19 22:43:00,5.87778,5.8783,5.87724,5.87748,12000000.0
2006-09-19 22:44:00,5.87736,5.87857,5.87724,5.8778,15000000.0
2006-09-19 22:45:00,5.87736,5.87748,5.87688,5.87688,13000000.0
2006-09-19 22:46:00,5.87845,5.87851,5.87708,5.87823,14000000.0
2006-09-19 22:47:00,5.87864,5.87871,5.87843,5.87857,15000000.0
2006-09-19 22:48:00,5.87839,5.87905,5.87788,5.87788,13000000.0
2006-09-19 22:49:00,5.87749,5.87749,5.87628,5.87645,13000000.0
2006-09-19 22:50:00,5.87621,5.87798,5.87621,5.87777,15000000.0
2006-09-19 22:51:00,5.87827,5.87827,5.87722,5.87722,14000000.0
2006-09-19 22:52:00,5.87696,5.87723,5.87671,5.8772,9000000.0
2006-09-19 22:53:00,5.87743,5.87824,5.87658,5.87765,15000000.0
2006-09-19 22:54:00,5.87786,5.87786,5.87584,5.87665,17000000.0
2006-09-19 22:55:00,5.87708,5.87708,5.87548,5.87652,16000000.0
2006-09-19 22:56:00,5.87657,5.87729,5.87629,5.8764,13000000.0
2006-09-19 22:57:00,5.87695,5.87858,5.87656,5.87747,8000000.0
2006-09-19 22:58:00,5.87621,5.87863,5.87621,5.87775,8000000.0
2006-09-19 22:59:00,5.87875,5.87919,5.87787,5.87907,19000000.0
2006-09-19 23:00:00,5.87881,5.87922,5.87833,5.87918,10000000.0
2006-09-19 23:01:00,5.8779,5.879,5.87784,5.87787,7000000.0
2006-09-19 23:02:00,5.87819,5.8794,5.87818,5.87818,15000000.0
2006-09-19 23:03:00,5.87855,5.88247,5.87855,5.88247,17000000.0
2006-09-19 23:04:00,5.88234,5.88234,5.87944,5.87944,19000000.0
2006-09-19 23:05:00,5.87803,5.87868,5.87764,5.87796,9000000.0
2006-09-19 23:06:00,5.87762,5.87882,5.87744,5.87805,12000000.0
2006-09-19 23:07:00,5.87816,5.87857,5.87816,5.87832,14000000.0
2006-09-19 23:08:00,5.8782,5.87879,5.87761,5.87791,16000000.0
2006-09-19 23:09:00,5.87792,5.87905,5.87792,5.87905,9000000.0
2006-09-19 23:10:00,5.87876,5.8788,5.87732,5.87853,12000000.0
2006-09-19 23:11:00,5.87781,5.87981,5.87781,5.87864,14000000.0
2006-09-19 23:12:00,5.87887,5.87918,5.87833,5.87847,7000000.0
2006-09-19 23:13:00,5.8787,5.87914,5.87795,5.87814,14000000.0
2006-09-19 23:14:00,5.87804,5.87893,5.8773,5.87794,19000000.0
2006-09-19 23:15:00,5.87941,5.87941,5.87798,5.8781,13000000.0
2006-09-19 23:16:00,5.87842,5.88222,5.87842,5.87898,15000000.0
2006-09-19 23:17:00,5.87881,5.87955,5.87826,5.87916,11000000.0
2006-09-19 23:18:00,5.87887,5.87976,5.87838,5.87976,12000000.0
2006-09-19 23:19:00,5.87932,5.88334,5.87866,5.88334,14000000.0
2006-09-19 23:20:00,5.88301,5.88401,5.87925,5.8831,19000000.0
2006-09-19 23:21:00,5.88341,5.8838,5.87962,5.87962,7000000.0
2006-09-19 23:22:00,5.87907,5.87944,5.87848,5.87905,15000000.0
2006-09-19 23:23:00,5.87968,5.87996,5.87912,5.87944,11000000.0
2006-09-19 23:24:00,5.87999,5.88283,5.87945,5.88029,14000000.0
2006-09-19 23:25:00,5.88027,5.88306,5.87948,5.88306,11000000.0
2006-09-19 23:26:00,5.88361,5.88361,5.87965,5.87965,14000000.0
2006-09-19 23:27:00,5.88036,5.88054,5.87927,5.88046,11000000.0
2006-09-19 23:28:00,5.88036,5.88124,5.87964,5.87964,12000000.0
2006-09-19 23:29:00,5.88056,5.88062,5.87917,5.87944,16000000.0
2006-09-19 23:30:00,5.87932,5.87988,5.87756,5.87988,20000000.0
2006-09-19 23:31:00,5.8803,5.8803,5.87874,5.87937,11000000.0
2006-09-19 23:32:00,5.87935,5.87986,5.87855,5.87902,16000000.0
2006-09-19 23:33:00,5.87952,5.88014,5.87923,5.88003,12000000.0
2006-09-19 23:34:00,5.88011,5.88038,5.87811,5.8793,13000000.0
2006-09-19 23:35:00,5.87946,5.87999,5.8789,5.87915,9000000.0
2006-09-19 23:36:00,5.87918,5.87919,5.87803,5.87803,9000000.0
2006-09-19 23:37:00,5.8794,5.88023,5.8785,5.8797,14000000.0
2006-09-19 23:38:00,5.87819,5.87978,5.87819,5.87968,13000000.0
2006-09-19 23:39:00,5.8796,5.8801,5.87859,5.87984,17000000.0
2006-09-19 23:40:00,5.87988,5.87996,5.87894,5.87894,12000000.0
2006-09-19 23:41:00,5.87923,5.88004,5.87886,5.8794,17000000.0
2006-09-19 23:42:00,5.87943,5.88006,5.87902,5.88006,22000000.0
2006-09-19 23:43:00,5.87855,5.87975,5.87819,5.87862,15000000.0
2006-09-19 23:44:00,5.87891,5.88012,5.8784,5.8796,14000000.0
2006-09-19 23:45:00,5.87928,5.88064,5.87867,5.88064,20000000.0
2006-09-19 23:46:00,5.88049,5.88193,5.87974,5.88063,14000000.0
2006-09-19 23:47:00,5.88138,5.88161,5.88029,5.88029,10000000.0
2006-09-19 23:48:00,5.87999,5.88095,5.87999,5.88068,18000000.0
2006-09-19 23:49:00,5.88081,5.88138,5.87995,5.87995,14000000.0
2006-09-19 23:50:00,5.87945,5.88074,5.87945,5.87976,13000000.0
2006-09-19 23:51:00,5.87972,5.88082,5.87952,5.88037,8000000.0
2006-09-19 23:52:00,5.87992,5.88151,5.87992,5.88108,16000000.0
2006-09-19 23:53:00,5.88144,5.88144,5.87975,5.8812,18000000.0
2006-09-19 23:54:00,5.88086,5.88217,5.88077,5.88128,12000000.0
2006-09-19 23:55:00,5.88093,5.88183,5.88045,5.88096,19000000.0
2006-09-19 23:56:00,5.88168,5.88228,5.88107,5.88214,14000000.0
2006-09-19 23:57:00,5.88179,5.88179,5.88038,5.88179,16000000.0
2006-09-19 23:58:00,5.88057,5.88182,5.8804,5.88182,13000000.0
2006-09-19 23:59:00,5.88195,5.88204,5.88081,5.8809,14000000.0
2006-09-20 00:00:00,5.88079,5.88149,5.88048,5.88048,17000000.0
2006-09-20 00:01:00,5.88038,5.88242,5.88038,5.882,12000000.0
2006-09-20 00:02:00,5.88153,5.88233,5.88039,5.88053,15000000.0
2006-09-20 00:03:00,5.88052,5.88144,5.87983,5.87983,14000000.0
2006-09-20 00:04:00,5.87963,5.88095,5.87963,5.87999,12000000.0
2006-09-20 00:05:00,5.88024,5.88159,5.88024,5.8803,12000000.0
2006-09-20 00:06:00,5.88053,5.88144,5.87986,5.88103,12000000.0
2006-09-20 00:07:00,5.88072,5.8817,5.88045,5.88077,11000000.0
2006-09-20 00:08:00,5.88091,5.88152,5.88026,5.88068,15000000.0
2006-09-20 00:09:00,5.88073,5.88143,5.88015,5.8803,12000000.0
2006-09-20 00:10:00,5.88052,5.88254,5.88052,5.8814,19000000.0
2006-09-20 00:11:00,5.88082,5.88085,5.88032,5.88032,8000000.0
2006-09-20 00:12:00,5.8817,5.8817,5.88102,5.88114,9000000.0
2006-09-20 00:13:00,5.88078,5.88205,5.88068,5.8808,13000000.0
2006-09-20 00:14:00,5.88087,5.88175,5.88066,5.88118,14000000.0
2006-09-20 00:15:00,5.88069,5.88069,5.88023,5.88033,12000000.0
2006-09-20 00:16:00,5.88017,5.88039,5.88011,5.88037,12000000.0
2006-09-20 00:17:00,5.88079,5.88143,5.88079,5.88082,10000000.0
2006-09-20 00:18:00,5.88129,5.88251,5.8804,5.88113,19000000.0
2006-09-20 00:19:00,5.88123,5.88123,5.88072,5.88072,12000000.0
2006-09-20 00:20:00,5.88071,5.88226,5.88046,5.88046,11000000.0
2006-09-20 00:21:00,5.88077,5.88109,5.88016,5.88044,14000000.0
2006-09-20 00:22:00,5.88034,5.88159,5.88031,5.8812,13000000.0
2006-09-20 00:23:00,5.88153,5.88192,5.88007,5.88007,13000000.0
2006-09-20 00:24:00,5.87983,5.88009,5.87975,5.87982,9000000.0
2006-09-20 00:25:00,5.88002,5.88148,5.87967,5.88024,13000000.0
2006-09-20 00:26:00,5.88015,5.88145,5.87986,5.88028,14000000.0
2006-09-20 00:27:00,5.88059,5.88087,5.87982,5.88002,15000000.0
2006-09-20 00:28:00,5.87983,5.88082,5.87965,5.88035,7000000.0
2006-09-20 00:29:00,5.88003,5.88003,5.87931,5.8794,17000000.0
2006-09-20 00:30:00,5.87938,5.87938,5.87903,5.87904,9000000.0
2006-09-20 00:31:00,5.87945,5.88052,5.87945,5.88023,13000000.0
2006-09-20 00:32:00,5.8807,5.88118,5.88,5.88006,8000000.0
2006-09-20 00:33:00,5.87937,5.87942,5.87913,5.87931,19000000.0
2006-09-20 00:34:00,5.8791,5.87936,5.87899,5.87936,15000000.0
2006-09-20 00:35:00,5.87987,5.88071,5.87966,5.88063,12000000.0
2006-09-20 00:36:00,5.88048,5.88048,5.87912,5.87936,15000000.0
2006-09-20 00:37:00,5.87964,5.87982,5.8785,5.87901,15000000.0
2006-09-20 00:38:00,5.87872,5.8792,5.87856,5.87874,18000000.0
2006-09-20 00:39:00,5.87869,5.88047,5.87869,5.87977,20000000.0
2006-09-20 00:40:00,5.87999,5.88036,5.87899,5.87939,10000000.0
2006-09-20 00:41:00,5.8792,5.8801,5.87899,5.87913,9000000.0
2006-09-20 00:42:00,5.8794,5.8806,5.87934,5.88011,16000000.0
2006-09-20 00:43:00,5.88028,5.88046,5.87901,5.87991,16000000.0
2006-09-20 00:44:00,5.87982,5.88015,5.87886,5.8792,10000000.0
2006-09-20 00:45:00,5.87912,5.88015,5.87857,5.87881,16000000.0
2006-09-20 00:46:00,5.87888,5.88008,5.87877,5.87982,12000000.0
2006-09-20 00:47:00,5.87816,5.87967,5.87816,5.87916,8000000.0
2006-09-20 00:48:00,5.87852,5.87852,5.87799,5.87801,16000000.0
2006-09-20 00:49:00,5.87851,5.87963,5.87851,5.87885,11000000.0
2006-09-20 00:50:00,5.87896,5.87986,5.87896,5.87982,9000000.0
2006-09-20 00:51:00,5.88024,5.88043,5.87893,5.87893,9000000.0
2006-09-20 00:52:00,5.88012,5.88015,5.87818,5.87818,18000000.0
2006-09-20 00:53:00,5.87892,5.87977,5.87892,5.87907,12000000.0
2006-09-20 00:54:00,5.87907,5.87972,5.87849,5.87862,12000000.0
2006-09-20 00:55:00,5.87892,5.87961,5.87847,5.87944,11000000.0
2006-09-20 00:56:00,5.87896,5.87954,5.87804,5.87815,14000000.0
2006-09-20 00:57:00,5.87836,5.8794,5.87836,5.87882,15000000.0
2006-09-20 00:58:00,5.87879,5.87976,5.87855,5.87961,9000000.0
2006-09-20 00:59:00,5.87891,5.87976,5.87851,5.87851,17000000.0
2006-09-20 01:00:00,5.87908,5.87957,5.87846,5.87866,12000000.0
2006-09-20 01:01:00,5.87869,5.87974,5.87844,5.87906,15000000.0
2006-09-20 01:02:00,5.87933,5.87953,5.87883,5.87894,10000000.0
2006-09-20 01:03:00,5.87934,5.88009,5.87894,5.87933,13000000.0
2006-09-20 01:04:00,5.87927,5.88017,5.87847,5.87976,13000000.0
2006-09-20 01:05:00,5.87997,5.88006,5.879,5.87927,13000000.0
2006-09-20 01:06:00,5.879,5.8804,5.87848,5.87897,12000000.0
2006-09-20 01:07:00,5.87898,5.87898,5.8775,5.87756,13000000.0
2006-09-20 01:08:00,5.87808,5.87953,5.87808,5.87935,15000000.0
2006-09-20 01:09:00,5.87978,5.87993,5.8786,5.87861,17000000.0
2006-09-20 01:10:00,5.8789,5.87961,5.87866,5.87906,10000000.0
2006-09-20 01:11:00,5.87898,5.8793,5.87846,5.8788,11000000.0
2006-09-20 01:12:00,5.87941,5.8797,5.87814,5.87814,10000000.0
2006-09-20 01:13:00,5.87831,5.87925,5.87829,5.87925,11000000.0
2006-09-20 01:14:00,5.87925,5.87925,5.87792,5.87868,13000000.0
2006-09-20 01:15:00,5.87846,5.87846,5.87761,5.87761,9000000.0
2006-09-20 01:16:00,5.87753,5.87774,5.87745,5.87747,12000000.0
2006-09-20 01:17:00,5.87806,5.87875,5.87806,5.87848,11000000.0
2006-09-20 01:18:00,5.87846,5.87918,5.87739,5.87811,12000000.0
2006-09-20 01:19:00,5.87852,5.87854,5.87826,5.87851,19000000.0
2006-09-20 01:20:00,5.8789,5.8789,5.87703,5.87775,11000000.0
2006-09-20 01:21:00,5.87792,5.8787,5.87757,5.87851,12000000.0
2006-09-20 01:22:00,5.87827,5.87913,5.87784,5.87913,9000000.0
2006-09-20 01:23:00,5.87826,5.87914,5.87787,5.87788,13000000.0
2006-09-20 01:24:00,5.87758,5.8777,5.87745,5.87745,14000000.0
2006-09-20 01:25:00,5.87796,5.87879,5.87796,5.87849,11000000.0
2006-09-20 01:26:00,5.87839,5.87846,5.87819,5.8784,10000000.0
2006-09-20 01:27:00,5.8784,5.87998,5.87831,5.8785,17000000.0
2006-09-20 01:28:00,5.87813,5.87931,5.87799,5.8787,13000000.0
2006-09-20 01:29:00,5.8785,5.87975,5.87758,5.87934,19000000.0
2006-09-20 01:30:00,5.87988,5.88013,5.87864,5.87932,15000000.0
2006-09-20 01:31:00,5.87928,5.87987,5.87886,5.87927,15000000.0
2006-09-20 01:32:00,5.87996,5.87996,5.8783,5.879,12000000.0
2006-09-20 01:33:00,5.87888,5.87972,5.8785,5.8785,8000000.0
2006-09-20 01:34:00,5.8784,5.87974,5.87836,5.87904,18000000.0
2006-09-20 01:35:00,5.87857,5.87886,5.87853,5.87863,12000000.0
2006-09-20 01:36:00,5.87847,5.87872,5.87847,5.87853,16000000.0
2006-09-20 01:37:00,5.87876,5.87977,5.8786,5.879,15000000.0
2006-09-20 01:38:00,5.87929,5.8804,5.87862,5.87988,18000000.0
2006-09-20 01:39:00,5.88029,5.88029,5.87848,5.87848,10000000.0
2006-09-20 01:40:00,5.87825,5.87831,5.87803,5.87831,11000000.0
2006-09-20 01:41:00,5.87845,5.87981,5.87837,5.8784,16000000.0
2006-09-20 01:42:00,5.87848,5.87985,5.87841,5.87841,14000000.0
2006-09-20 01:43:00,5.87813,5.87925,5.87813,5.87822,16000000.0
2006-09-20 01:44:00,5.87806,5.87811,5.87785,5.87785,15000000.0
2006-09-20 01:45:00,5.87808,5.87931,5.87808,5.87901,16000000.0
2006-09-20 01:46:00,5.87884,5.88025,5.87884,5.87898,9000000.0
2006-09-20 01:47:00,5.8788,5.87992,5.87875,5.87892,17000000.0
2006-09-20 01:48:00,5.87886,5.87996,5.87832,5.87886,16000000.0
2006-09-20 01:49:00,5.87881,5.87907,5.87857,5.8786,10000000.0
2006-09-20 01:50:00,5.87845,5.87953,5.87826,5.87826,11000000.0
2006-09-20 01:51:00,5.87847,5.87946,5.87814,5.87946,12000000.0
2006-09-20 01:52:00,5.87935,5.87977,5.87848,5.87848,12000000.0
2006-09-20 01:53:00,5.87798,5.8782,5.87789,5.87806,18000000.0
2006-09-20 01:54:00,5.87815,5.87824,5.87793,5.87801,14000000.0
2006-09-20 01:55:00,5.87787,5.87814,5.87784,5.87785,18000000.0
2006-09-20 01:56:00,5.87798,5.87817,5.87795,5.87815,8000000.0
2006-09-20 01:57:00,5.87815,5.87819,5.87786,5.87813,13000000.0
2006-09-20 01:58:00,5.87829,5.87971,5.87829,5.87878,11000000.0
2006-09-20 01:59:00,5.87897,5.88014,5.87878,5.88014,11000000.0
2006-09-20 02:00:00,5.87927,5.88,5.87834,5.87834,16000000.0
2006-09-20 02:01:00,5.8784,5.87934,5.87794,5.87822,21000000.0
2006-09-20 02:02:00,5.87898,5.8805,5.87898,5.87988,10000000.0
2006-09-20 02:03:00,5.87893,5.87929,5.87856,5.87856,8000000.0
2006-09-20 02:04:00,5.87831,5.88019,5.87831,5.87969,14000000.0
2006-09-20 02:05:00,5.87926,5.88048,5.87891,5.87891,14000000.0
2006-09-20 02:06:00,5.87914,5.88082,5.87914,5.87951,15000000.0
2006-09-20 02:07:00,5.88009,5.88116,5.87997,5.88033,10000000.0
2006-09-20 02:08:00,5.88022,5.88111,5.87936,5.87953,16000000.0
2006-09-20 02:09:00,5.8799,5.88163,5.8799,5.88073,18000000.0
2006-09-20 02:10:00,5.88045,5.8818,5.88045,5.88081,16000000.0
2006-09-20 02:11:00,5.88099,5.88161,5.88004,5.88039,14000000.0
2006-09-20 02:12:00,5.8807,5.88085,5.87983,5.88055,10000000.0
2006-09-20 02:13:00,5.87937,5.88052,5.87937,5.88033,15000000.0
2006-09-20 02:14:00,5.88039,5.88039,5.8792,5.88017,19000000.0
2006-09-20 02:15:00,5.88049,5.88121,5.87948,5.88022,12000000.0
2006-09-20 02:16:00,5.88001,5.88055,5.8793,5.8793,18000000.0
2006-09-20 02:17:00,5.87964,5.88053,5.87959,5.87984,14000000.0
2006-09-20 02:18:00,5.87959,5.8808,5.87959,5.87975,12000000.0
2006-09-20 02:19:00,5.87926,5.87946,5.8792,5.87931,14000000.0
2006-09-20 02:20:00,5.87935,5.8794,5.87914,5.87927,13000000.0
2006-09-20 02:21:00,5.87907,5.87938,5.87907,5.87908,15000000.0
2006-09-20 02:22:00,5.87904,5.87929,5.87904,5.87912,13000000.0
2006-09-20 02:23:00,5.87936,5.87936,5.87902,5.87922,16000000.0
2006-09-20 02:24:00,5.87936,5.87943,5.87919,5.87923,17000000.0
2006-09-20 02:25:00,5.87984,5.88018,5.87889,5.87939,10000000.0
2006-09-20 02:26:00,5.87927,5.88022,5.87883,5.87942,13000000.0
2006-09-20 02:27:00,5.87933,5.87939,5.87916,5.87936,7000000.0
2006-09-20 02:28:00,5.87929,5.87937,5.87909,5.87912,9000000.0
2006-09-20 02:29:00,5.87927,5.87936,5.8791,5.8792,20000000.0
2006-09-20 02:30:00,5.87929,5.87935,5.87914,5.87935,11000000.0
2006-09-20 02:31:00,5.87904,5.87943,5.87904,5.87938,9000000.0
2006-09-20 02:32:00,5.87926,5.87934,5.87905,5.87926,13000000.0
2006-09-20 02:33:00,5.87928,5.87951,5.87919,5.87919,14000000.0
2006-09-20 02:34:00,5.87919,5.87938,5.87912,5.87928,17000000.0
2006-09-20 02:35:00,5.87917,5.87948,5.87915,5.8792,15000000.0
2006-09-20 02:36:00,5.87978,5.88073,5.87951,5.87951,14000000.0
2006-09-20 02:37:00,5.87921,5.88022,5.87909,5.8801,13000000.0
2006-09-20 02:38:00,5.8801,5.88067,5.87934,5.87971,14000000.0
2006-09-20 02:39:00,5.87997,5.88107,5.87977,5.8803,15000000.0
2006-09-20 02:40:00,5.88026,5.88149,5.88011,5.88105,12000000.0
2006-09-20 02:41:00,5.87953,5.88009,5.87948,5.88001,13000000.0
2006-09-20 02:42:00,5.88032,5.88114,5.87961,5.88015,16000000.0
2006-09-20 02:43:00,5.88037,5.88054,5.87978,5.8803,18000000.0
2006-09-20 02:44:00,5.88073,5.88097,5.8795,5.88057,10000000.0
2006-09-20 02:45:00,5.88031,5.88155,5.87998,5.88,14000000.0
2006-09-20 02:46:00,5.88002,5.88122,5.87967,5.88034,18000000.0
2006-09-20 02:47:00,5.88137,5.88166,5.87997,5.88093,17000000.0
2006-09-20 02:48:00,5.88033,5.88143,5.88003,5.88059,7000000.0
2006-09-20 02:49:00,5.88127,5.88225,5.88076,5.88097,13000000.0
2006-09-20 02:50:00,5.88081,5.88214,5.88055,5.88162,14000000.0
2006-09-20 02:51:00,5.88206,5.88245,5.88042,5.88097,15000000.0
2006-09-20 02:52:00,5.88072,5.88214,5.8807,5.88075,15000000.0
2006-09-20 02:53:00,5.88076,5.88139,5.87976,5.88039,9000000.0
2006-09-20 02:54:00,5.8805,5.88121,5.8786,5.8789,13000000.0
2006-09-20 02:55:00,5.88013,5.8804,5.87897,5.87948,11000000.0
2006-09-20 02:56:00,5.87922,5.88075,5.87916,5.87916,18000000.0
2006-09-20 02:57:00,5.87962,5.8801,5.87918,5.87936,13000000.0
2006-09-20 02:58:00,5.8798,5.88021,5.87899,5.87973,9000000.0
2006-09-20 02:59:00,5.87933,5.88012,5.87853,5.87917,14000000.0
2006-09-20 03:00:00,5.87832,5.87956,5.87826,5.87885,11000000.0
2006-09-20 03:01:00,5.87885,5.87976,5.87802,5.87976,11000000.0
2006-09-20 03:02:00,5.87998,5.88007,5.87894,5.87902,11000000.0
2006-09-20 03:03:00,5.87875,5.87932,5.8784,5.87894,23000000.0
2006-09-20 03:04:00,5.87853,5.87876,5.8784,5.8784,11000000.0
2006-09-20 03:05:00,5.87889,5.87987,5.87866,5.87954,17000000.0
2006-09-20 03:06:00,5.87951,5.87998,5.87882,5.87936,9000000.0
2006-09-20 03:07:00,5.87814,5.87856,5.87806,5.87813,15000000.0
2006-09-20 03:08:00,5.87823,5.87945,5.87823,5.87834,12000000.0
2006-09-20 03:09:00,5.87769,5.87915,5.87769,5.87795,15000000.0
2006-09-20 03:10:00,5.87787,5.87813,5.87779,5.87782,19000000.0
2006-09-20 03:11:00,5.87824,5.87905,5.8771,5.87905,15000000.0
2006-09-20 03:12:00,5.87863,5.87907,5.8775,5.87788,18000000.0
2006-09-20 03:13:00,5.87745,5.87917,5.87745,5.87849,18000000.0
2006-09-20 03:14:00,5.87819,5.87871,5.87764,5.87804,10000000.0
2006-09-20 03:15:00,5.87815,5.87896,5.87757,5.87809,7000000.0
2006-09-20 03:16:00,5.8787,5.87881,5.87705,5.87705,8000000.0
2006-09-20 03:17:00,5.87704,5.87842,5.87704,5.87758,10000000.0
2006-09-20 03:18:00,5.87745,5.87934,5.87745,5.87768,15000000.0
2006-09-20 03:19:00,5.87738,5.87861,5.87735,5.87758,10000000.0
2006-09-20 03:20:00,5.87707,5.87734,5.87705,5.87726,16000000.0
2006-09-20 03:21:00,5.87859,5.8787,5.87762,5.87762,11000000.0
2006-09-20 03:22:00,5.87705,5.87711,5.87684,5.87688,10000000.0
2006-09-20 03:23:00,5.87749,5.87912,5.87739,5.87817,12000000.0
2006-09-20 03:24:00,5.87822,5.87823,5.87767,5.87774,13000000.0
2006-09-20 03:25:00,5.87919,5.87934,5.8784,5.87921,11000000.0
2006-09-20 03:26:00,5.87998,5.87998,5.87832,5.87863,13000000.0
2006-09-20 03:27:00,5.87901,5.87935,5.87801,5.87822,14000000.0
2006-09-20 03:28:00,5.87829,5.87934,5.87765,5.87765,18000000.0
2006-09-20 03:29:00,5.87784,5.87856,5.87732,5.87732,15000000.0
2006-09-20 03:30:00,5.87775,5.87855,5.87759,5.87855,10000000.0
2006-09-20 03:31:00,5.87831,5.87888,5.87773,5.87803,13000000.0
2006-09-20 03:32:00,5.87759,5.87927,5.87745,5.87858,16000000.0
2006-09-20 03:33:00,5.87793,5.87955,5.87793,5.87946,13000000.0
2006-09-20 03:34:00,5.87976,5.87991,5.87848,5.87873,16000000.0
2006-09-20 03:35:00,5.87871,5.87973,5.87838,5.8784,10000000.0
2006-09-20 03:36:00,5.87844,5.879,5.87785,5.87899,11000000.0
2006-09-20 03:37:00,5.87861,5.87927,5.87746,5.87746,13000000.0
2006-09-20 03:38:00,5.87731,5.87874,5.87721,5.87809,13000000.0
2006-09-20 03:39:00,5.87744,5.87854,5.87713,5.87766,13000000.0
2006-09-20 03:40:00,5.87776,5.87878,5.87716,5.87805,12000000.0
2006-09-20 03:41:00,5.87821,5.87881,5.87752,5.87881,16000000.0
2006-09-20 03:42:00,5.87738,5.87857,5.87726,5.87766,21000000.0
2006-09-20 03:43:00,5.87782,5.87833,5.87754,5.87796,18000000.0
2006-09-20 03:44:00,5.87813,5.87813,5.87719,5.87733,15000000.0
2006-09-20 03:45:00,5.87681,5.87715,5.87681,5.87715,9000000.0
2006-09-20 03:46:00,5.87716,5.87716,5.87694,5.87711,8000000.0
2006-09-20 03:47:00,5.8776,5.87929,5.8776,5.87852,11000000.0
2006-09-20 03:48:00,5.87877,5.87895,5.87769,5.87819,9000000.0
2006-09-20 03:49:00,5.87814,5.87901,5.87775,5.87786,16000000.0
2006-09-20 03:50:00,5.87804,5.87935,5.87804,5.8782,19000000.0
2006-09-20 03:51:00,5.87746,5.87878,5.87726,5.87826,9000000.0
2006-09-20 03:52:00,5.87824,5.87932,5.8774,5.87806,19000000.0
2006-09-20 03:53:00,5.87838,5.87896,5.87797,5.87802,10000000.0
2006-09-20 03:54:00,5.87798,5.87837,5.87723,5.87745,17000000.0
2006-09-20 03:55:00,5.877,5.8771,5.87684,5.87686,16000000.0
2006-09-20 03:56:00,5.87704,5.87898,5.87704,5.87869,7000000.0
2006-09-20 03:57:00,5.87818,5.87854,5.87754,5.87754,11000000.0
2006-09-20 03:58:00,5.87753,5.8779,5.87704,5.87704,12000000.0
2006-09-20 03:59:00,5.87724,5.87899,5.87724,5.87818,17000000.0
2006-09-20 04:00:00,5.87786,5.87898,5.87782,5.87835,12000000.0
2006-09-20 04:01:00,5.87822,5.87833,5.87773,5.87773,16000000.0
2006-09-20 04:02:00,5.87736,5.8776,5.87736,5.87737,14000000.0
2006-09-20 04:03:00,5.87745,5.87766,5.87733,5.87742,12000000.0
2006-09-20 04:04:00,5.87752,5.87968,5.87752,5.87968,16000000.0
2006-09-20 04:05:00,5.87845,5.87955,5.87845,5.87934,13000000.0
2006-09-20 04:06:00,5.87875,5.87962,5.87847,5.87847,16000000.0
2006-09-20 04:07:00,5.87848,5.87992,5.87848,5.87914,13000000.0
2006-09-20 04:08:00,5.87907,5.87961,5.87793,5.87874,14000000.0
2006-09-20 04:09:00,5.87846,5.87932,5.87818,5.87859,10000000.0
2006-09-20 04:10:00,5.87846,5.8793,5.87792,5.87883,12000000.0
2006-09-20 04:11:00,5.8791,5.88003,5.8785,5.87878,14000000.0
2006-09-20 04:12:00,5.87885,5.87986,5.87835,5.87926,19000000.0
2006-09-20 04:13:00,5.87917,5.87923,5.87839,5.87843,20000000.0
2006-09-20 04:14:00,5.87818,5.87921,5.87786,5.87921,12000000.0
2006-09-20 04:15:00,5.87855,5.87927,5.87816,5.87816,8000000.0
2006-09-20 04:16:00,5.87761,5.87797,5.87755,5.8778,13000000.0
2006-09-20 04:17:00,5.87798,5.87808,5.87787,5.87806,15000000.0
2006-09-20 04:18:00,5.87806,5.87808,5.87787,5.878,9000000.0
2006-09-20 04:19:00,5.878,5.87817,5.87792,5.87808,12000000.0
2006-09-20 04:20:00,5.87834,5.87983,5.87834,5.87888,9000000.0
2006-09-20 04:21:00,5.87908,5.87913,5.8789,5.87894,17000000.0
2006-09-20 04:22:00,5.87913,5.87949,5.8784,5.8786,14000000.0
2006-09-20 04:23:00,5.87887,5.87887,5.87856,5.87856,10000000.0
2006-09-20 04:24:00,5.87858,5.87888,5.87858,5.87878,12000000.0
2006-09-20 04:25:00,5.87885,5.8794,5.87831,5.87883,10000000.0
2006-09-20 04:26:00,5.87849,5.87936,5.87826,5.87908,7000000.0
2006-09-20 04:27:00,5.87883,5.87883,5.87772,5.87876,15000000.0
2006-09-20 04:28:00,5.87922,5.87965,5.87866,5.87884,7000000.0
2006-09-20 04:29:00,5.87804,5.87909,5.87736,5.87736,14000000.0
2006-09-20 04:30:00,5.87696,5.87712,5.87688,5.87706,11000000.0
2006-09-20 04:31:00,5.87774,5.87977,5.87751,5.87965,15000000.0
2006-09-20 04:32:00,5.87837,5.8795,5.87792,5.87792,17000000.0
2006-09-20 04:33:00,5.87735,5.87759,5.87731,5.8774,14000000.0
2006-09-20 04:34:00,5.87743,5.87761,5.87734,5.87761,9000000.0
2006-09-20 04:35:00,5.87789,5.87866,5.87771,5.8782,12000000.0
2006-09-20 04:36:00,5.87842,5.87863,5.87836,5.87848,12000000.0
2006-09-20 04:37:00,5.87852,5.87852,5.87704,5.87704,12000000.0
2006-09-20 04:38:00,5.87706,5.87763,5.87706,5.87762,11000000.0
2006-09-20 04:39:00,5.87799,5.87799,5.87762,5.87765,17000000.0
2006-09-20 04:40:00,5.8778,5.87806,5.8778,5.87783,9000000.0
2006-09-20 04:41:00,5.87785,5.878,5.87767,5.87767,10000000.0
2006-09-20 04:42:00,5.87783,5.87927,5.87783,5.87872,8000000.0
2006-09-20 04:43:00,5.87835,5.87859,5.8783,5.87855,18000000.0
2006-09-20 04:44:00,5.87832,5.87861,5.8783,5.87861,9000000.0
2006-09-20 04:45:00,5.87854,5.87854,5.87834,5.87847,9000000.0
2006-09-20 04:46:00,5.87851,5.87858,5.87823,5.87858,16000000.0
2006-09-20 04:47:00,5.87858,5.87858,5.87818,5.87822,12000000.0
2006-09-20 04:48:00,5.87825,5.87855,5.87825,5.87832,10000000.0
2006-09-20 04:49:00,5.87833,5.87861,5.87826,5.87826,16000000.0
2006-09-20 04:50:00,5.87849,5.87868,5.87844,5.87846,16000000.0
2006-09-20 04:51:00,5.87831,5.87951,5.87769,5.87769,20000000.0
2006-09-20 04:52:00,5.87729,5.87741,5.87714,5.87736,13000000.0
2006-09-20 04:53:00,5.87758,5.87853,5.87677,5.87677,11000000.0
2006-09-20 04:54:00,5.87845,5.87871,5.87795,5.87795,11000000.0
2006-09-20 04:55:00,5.87725,5.87749,5.87721,5.87745,12000000.0
2006-09-20 04:56:00,5.87747,5.87748,5.87721,5.87738,16000000.0
2006-09-20 04:57:00,5.87747,5.87747,5.87717,5.87743,7000000.0
2006-09-20 04:58:00,5.87725,5.87747,5.87722,5.87725,13000000.0
2006-09-20 04:59:00,5.87725,5.87748,5.87721,5.87737,17000000.0
2006-09-20 05:00:00,5.87801,5.87881,5.87797,5.87819,10000000.0
2006-09-20 05:01:00,5.87801,5.87857,5.87728,5.878,13000000.0
2006-09-20 05:02:00,5.87768,5.87859,5.87724,5.87794,18000000.0
2006-09-20 05:03:00,5.87762,5.87889,5.87741,5.87819,9000000.0
2006-09-20 05:04:00,5.87756,5.87756,5.87653,5.87653,12000000.0
2006-09-20 05:05:00,5.87706,5.87882,5.87706,5.87849,10000000.0
2006-09-20 05:06:00,5.8782,5.87824,5.87744,5.87803,20000000.0
2006-09-20 05:07:00,5.87852,5.87914,5.87766,5.87865,10000000.0
2006-09-20 05:08:00,5.87842,5.87929,5.87809,5.87809,17000000.0
2006-09-20 05:09:00,5.87765,5.87775,5.87745,5.87767,15000000.0
2006-09-20 05:10:00,5.87761,5.87772,5.87743,5.8775,10000000.0
2006-09-20 05:11:00,5.8776,5.87768,5.87735,5.87735,16000000.0
2006-09-20 05:12:00,5.8775,5.87768,5.87744,5.87744,7000000.0
2006-09-20 05:13:00,5.87758,5.87766,5.87735,5.87742,12000000.0
2006-09-20 05:14:00,5.87742,5.8777,5.87735,5.8777,14000000.0
2006-09-20 05:15:00,5.87817,5.87933,5.87803,5.87876,16000000.0
2006-09-20 05:16:00,5.87834,5.87864,5.87834,5.87861,15000000.0
2006-09-20 05:17:00,5.87856,5.87866,5.8784,5.87856,10000000.0
2006-09-20 05:18:00,5.87839,5.87864,5.87839,5.8786,13000000.0
2006-09-20 05:19:00,5.87856,5.87876,5.87845,5.87861,13000000.0
2006-09-20 05:20:00,5.87852,5.87865,5.87834,5.87861,20000000.0
2006-09-20 05:21:00,5.87865,5.87868,5.87848,5.87866,9000000.0
2006-09-20 05:22:00,5.87857,5.87863,5.87841,5.87845,17000000.0
2006-09-20 05:23:00,5.87847,5.87871,5.87842,5.87865,14000000.0
2006-09-20 05:24:00,5.87865,5.87865,5.87843,5.87857,19000000.0
2006-09-20 05:25:00,5.87845,5.8787,5.87845,5.87858,13000000.0
2006-09-20 05:26:00,5.87846,5.87878,5.87846,5.87848,13000000.0
2006-09-20 05:27:00,5.87856,5.87864,5.87835,5.87835,13000000.0
2006-09-20 05:28:00,5.87864,5.87867,5.87842,5.8785,10000000.0
2006-09-20 05:29:00,5.87864,5.87868,5.8784,5.87856,17000000.0
2006-09-20 05:30:00,5.87852,5.87885,5.87845,5.8785,21000000.0
2006-09-20 05:31:00,5.87879,5.87901,5.87757,5.87757,13000000.0
2006-09-20 05:32:00,5.8777,5.87963,5.8777,5.87814,16000000.0
2006-09-20 05:33:00,5.87738,5.87768,5.87738,5.87767,13000000.0
2006-09-20 05:34:00,5.87762,5.87764,5.87743,5.87764,13000000.0
2006-09-20 05:35:00,5.87746,5.87768,5.87743,5.87764,14000000.0
2006-09-20 05:36:00,5.87757,5.87801,5.87757,5.87797,18000000.0
2006-09-20 05:37:00,5.87875,5.87928,5.87752,5.87783,12000000.0
2006-09-20 05:38:00,5.87769,5.87887,5.8774,5.87837,13000000.0
2006-09-20 05:39:00,5.87778,5.87881,5.87767,5.87826,21000000.0
2006-09-20 05:40:00,5.87848,5.87935,5.87775,5.8779,14000000.0
2006-09-20 05:41:00,5.87777,5.87832,5.87739,5.87783,13000000.0
2006-09-20 05:42:00,5.87778,5.87778,5.87701,5.87701,8000000.0
2006-09-20 05:43:00,5.8776,5.87899,5.87737,5.87757,13000000.0
2006-09-20 05:44:00,5.87677,5.87681,5.87654,5.87654,13000000.0
2006-09-20 05:45:00,5.87722,5.87905,5.87722,5.8781,24000000.0
2006-09-20 05:46:00,5.87788,5.87788,5.87728,5.87748,14000000.0
2006-09-20 05:47:00,5.87726,5.87865,5.87707,5.87707,11000000.0
2006-09-20 05:48:00,5.87678,5.8769,5.87662,5.87685,18000000.0
2006-09-20 05:49:00,5.87703,5.87878,5.87703,5.8785,10000000.0
2006-09-20 05:50:00,5.87844,5.87845,5.87788,5.87788,10000000.0
2006-09-20 05:51:00,5.87793,5.87799,5.87772,5.87781,11000000.0
2006-09-20 05:52:00,5.87788,5.87802,5.87772,5.87802,19000000.0
2006-09-20 05:53:00,5.87848,5.87916,5.87802,5.8781,15000000.0
2006-09-20 05:54:00,5.87766,5.87768,5.87743,5.87743,7000000.0
2006-09-20 05:55:00,5.87756,5.87767,5.87737,5.87743,12000000.0
2006-09-20 05:56:00,5.87762,5.87772,5.8774,5.87766,16000000.0
2006-09-20 05:57:00,5.87767,5.87767,5.87744,5.87748,11000000.0
2006-09-20 05:58:00,5.87769,5.87852,5.87766,5.87842,22000000.0
2006-09-20 05:59:00,5.87837,5.87857,5.87832,5.87854,9000000.0
2006-09-20 06:00:00,5.87854,5.87859,5.87828,5.87844,17000000.0
2006-09-20 06:01:00,5.87891,5.87951,5.87855,5.87855,18000000.0
2006-09-20 06:02:00,5.87848,5.8786,5.87833,5.87848,18000000.0
2006-09-20 06:03:00,5.87832,5.87853,5.87823,5.8785,16000000.0
2006-09-20 06:04:00,5.87831,5.87891,5.87779,5.87796,8000000.0
2006-09-20 06:05:00,5.87896,5.87932,5.87835,5.87871,10000000.0
2006-09-20 06:06:00,5.87744,5.87923,5.87744,5.878,27000000.0
2006-09-20 06:07:00,5.87762,5.87865,5.87721,5.87721,17000000.0
2006-09-20 06:08:00,5.87732,5.87876,5.87732,5.87771,14000000.0
2006-09-20 06:09:00,5.87806,5.87898,5.87763,5.87775,13000000.0
2006-09-20 06:10:00,5.87724,5.87906,5.87724,5.87783,14000000.0
2006-09-20 06:11:00,5.87879,5.87918,5.87798,5.87798,16000000.0
2006-09-20 06:12:00,5.87743,5.87822,5.87715,5.87724,17000000.0
2006-09-20 06:13:00,5.8772,5.8774,5.87705,5.87714,14000000.0
2006-09-20 06:14:00,5.87718,5.87829,5.87718,5.87811,12000000.0
2006-09-20 06:15:00,5.87891,5.87902,5.87739,5.87803,13000000.0
2006-09-20 06:16:00,5.87837,5.87942,5.87769,5.87801,14000000.0
2006-09-20 06:17:00,5.87762,5.87913,5.87755,5.87773,11000000.0
2006-09-20 06:18:00,5.87796,5.87915,5.87753,5.87823,12000000.0
2006-09-20 06:19:00,5.87831,5.87866,5.87724,5.87728,19000000.0
2006-09-20 06:20:00,5.87653,5.87678,5.87646,5.87678,11000000.0
2006-09-20 06:21:00,5.87656,5.8768,5.87656,5.8767,9000000.0
2006-09-20 06:22:00,5.87674,5.87685,5.87654,5.87658,22000000.0
2006-09-20 06:23:00,5.87729,5.87886,5.87718,5.87772,18000000.0
2006-09-20 06:24:00,5.87804,5.87874,5.87757,5.87757,8000000.0
2006-09-20 06:25:00,5.87728,5.8774,5.87709,5.8774,9000000.0
2006-09-20 06:26:00,5.87745,5.87748,5.87721,5.87731,13000000.0
2006-09-20 06:27:00,5.87778,5.87907,5.87778,5.87795,15000000.0
2006-09-20 06:28:00,5.87818,5.87895,5.87818,5.87895,18000000.0
2006-09-20 06:29:00,5.87806,5.87895,5.87714,5.87756,16000000.0
2006-09-20 06:30:00,5.87736,5.87768,5.87705,5.8771,10000000.0
2006-09-20 06:31:00,5.87659,5.87791,5.87659,5.87773,13000000.0
2006-09-20 06:32:00,5.87784,5.87786,5.87762,5.87785,10000000.0
2006-09-20 06:33:00,5.87797,5.87815,5.87747,5.87769,10000000.0
2006-09-20 06:34:00,5.87657,5.87657,5.87501,5.87554,15000000.0
2006-09-20 06:35:00,5.87514,5.87559,5.87436,5.87436,13000000.0
2006-09-20 06:36:00,5.87429,5.87515,5.87293,5.87391,23000000.0
2006-09-20 06:37:00,5.87342,5.87456,5.87292,5.87364,11000000.0
2006-09-20 06:38:00,5.87369,5.87499,5.87337,5.87463,17000000.0
2006-09-20 06:39:00,5.87444,5.87514,5.87395,5.87439,8000000.0
2006-09-20 06:40:00,5.87434,5.87551,5.87377,5.87551,15000000.0
2006-09-20 06:41:00,5.87366,5.87464,5.87339,5.87397,15000000.0
2006-09-20 06:42:00,5.87445,5.87445,5.87257,5.87257,16000000.0
2006-09-20 06:43:00,5.87395,5.87455,5.87298,5.87341,12000000.0
2006-09-20 06:44:00,5.87301,5.87397,5.87299,5.87368,13000000.0
2006-09-20 06:45:00,5.87303,5.87391,5.87239,5.87387,14000000.0
2006-09-20 06:46:00,5.87442,5.87442,5.87227,5.87286,12000000.0
2006-09-20 06:47:00,5.87321,5.87451,5.87309,5.87451,11000000.0
2006-09-20 06:48:00,5.87402,5.87629,5.87402,5.87555,15000000.0
2006-09-20 06:49:00,5.87596,5.87834,5.87575,5.87801,17000000.0
2006-09-20 06:50:00,5.87865,5.87897,5.878,5.87859,13000000.0
2006-09-20 06:51:00,5.87896,5.87949,5.87844,5.8787,8000000.0
2006-09-20 06:52:00,5.87904,5.87936,5.87721,5.87721,14000000.0
2006-09-20 06:53:00,5.87808,5.87979,5.87808,5.8787,13000000.0
2006-09-20 06:54:00,5.87827,5.87872,5.87783,5.87846,8000000.0
2006-09-20 06:55:00,5.87845,5.87987,5.87828,5.87887,10000000.0
2006-09-20 06:56:00,5.87922,5.8801,5.87909,5.8791,11000000.0
2006-09-20 06:57:00,5.87981,5.88064,5.87914,5.87914,17000000.0
2006-09-20 06:58:00,5.87927,5.88027,5.87882,5.87901,12000000.0
2006-09-20 06:59:00,5.87909,5.88041,5.8787,5.8787,14000000.0
2006-09-20 07:00:00,5.87866,5.88031,5.87864,5.87868,11000000.0
2006-09-20 07:01:00,5.87998,5.88025,5.87881,5.87881,10000000.0
2006-09-20 07:02:00,5.87884,5.88071,5.87884,5.88031,14000000.0
2006-09-20 07:03:00,5.88039,5.88151,5.87991,5.88151,7000000.0
2006-09-20 07:04:00,5.88059,5.88249,5.88051,5.88051,16000000.0
2006-09-20 07:05:00,5.88104,5.88173,5.87997,5.88095,15000000.0
2006-09-20 07:06:00,5.87958,5.88107,5.87923,5.8803,16000000.0
2006-09-20 07:07:00,5.88056,5.88158,5.88006,5.88006,12000000.0
2006-09-20 07:08:00,5.88034,5.88091,5.87936,5.87936,8000000.0
2006-09-20 07:09:00,5.88073,5.88106,5.87931,5.87931,8000000.0
2006-09-20 07:10:00,5.88049,5.88144,5.87948,5.88114,16000000.0
2006-09-20 07:11:00,5.88151,5.88167,5.88026,5.88047,17000000.0
2006-09-20 07:12:00,5.88093,5.88179,5.88037,5.88168,20000000.0
2006-09-20 07:13:00,5.88072,5.88169,5.8796,5.87984,18000000.0
2006-09-20 07:14:00,5.88042,5.88123,5.88009,5.88064,11000000.0
2006-09-20 07:15:00,5.88021,5.88216,5.8802,5.8802,18000000.0
2006-09-20 07:16:00,5.88088,5.88184,5.88025,5.88144,18000000.0
2006-09-20 07:17:00,5.88143,5.88192,5.88056,5.88118,12000000.0
2006-09-20 07:18:00,5.88112,5.88134,5.88025,5.88025,18000000.0
2006-09-20 07:19:00,5.88116,5.88182,5.88063,5.88131,14000000.0
2006-09-20 07:20:00,5.88102,5.88182,5.88003,5.88019,18000000.0
2006-09-20 07:21:00,5.88047,5.88168,5.88016,5.88168,13000000.0
2006-09-20 07:22:00,5.88168,5.88175,5.88028,5.88098,14000000.0
2006-09-20 07:23:00,5.88186,5.88196,5.88044,5.88044,15000000.0
2006-09-20 07:24:00,5.8803,5.88163,5.88025,5.88108,16000000.0
2006-09-20 07:25:00,5.88046,5.88143,5.8802,5.88143,15000000.0
2006-09-20 07:26:00,5.88198,5.88202,5.88175,5.88196,13000000.0
2006-09-20 07:27:00,5.88141,5.88145,5.88011,5.88101,12000000.0
2006-09-20 07:28:00,5.88132,5.88133,5.88079,5.8811,22000000.0
2006-09-20 07:29:00,5.88138,5.88204,5.88081,5.88081,16000000.0
2006-09-20 07:30:00,5.88146,5.88196,5.88011,5.88196,14000000.0
2006-09-20 07:31:00,5.882,5.88221,5.88029,5.88146,13000000.0
2006-09-20 07:32:00,5.88037,5.8816,5.88023,5.88043,9000000.0
2006-09-20 07:33:00,5.87999,5.88091,5.87998,5.88091,7000000.0
2006-09-20 07:34:00,5.8813,5.88146,5.87913,5.88019,18000000.0
2006-09-20 07:35:00,5.88065,5.88114,5.88027,5.88114,9000000.0
2006-09-20 07:36:00,5.88153,5.88161,5.88124,5.88161,13000000.0
2006-09-20 07:37:00,5.88098,5.8819,5.88076,5.8819,11000000.0
2006-09-20 07:38:00,5.88129,5.88166,5.88071,5.8814,11000000.0
2006-09-20 07:39:00,5.88244,5.88256,5.88221,5.88231,19000000.0
2006-09-20 07:40:00,5.88205,5.88224,5.88202,5.88202,11000000.0
2006-09-20 07:41:00,5.88199,5.88215,5.88048,5.88087,7000000.0
2006-09-20 07:42:00,5.88215,5.88268,5.88075,5.88222,13000000.0
2006-09-20 07:43:00,5.88285,5.88285,5.88145,5.88253,14000000.0
2006-09-20 07:44:00,5.88285,5.88351,5.8822,5.88335,10000000.0
2006-09-20 07:45:00,5.88417,5.88449,5.88271,5.88273,8000000.0
2006-09-20 07:46:00,5.88307,5.8838,5.88266,5.88282,13000000.0
2006-09-20 07:47:00,5.88248,5.88342,5.88108,5.88205,15000000.0
2006-09-20 07:48:00,5.88142,5.8825,5.88102,5.88102,13000000.0
2006-09-20 07:49:00,5.88143,5.88283,5.88143,5.88276,10000000.0
2006-09-20 07:50:00,5.88206,5.8822,5.88096,5.88219,17000000.0
2006-09-20 07:51:00,5.88062,5.88229,5.88029,5.88228,16000000.0
2006-09-20 07:52:00,5.88098,5.88276,5.8809,5.88261,13000000.0
2006-09-20 07:53:00,5.882,5.88205,5.88063,5.88102,10000000.0
2006-09-20 07:54:00,5.88201,5.8822,5.88063,5.88072,11000000.0
2006-09-20 07:55:00,5.88083,5.8816,5.88049,5.88068,12000000.0
2006-09-20 07:56:00,5.88139,5.88169,5.87984,5.88159,13000000.0
2006-09-20 07:57:00,5.88172,5.88186,5.88163,5.88178,8000000.0
2006-09-20 07:58:00,5.8818,5.88194,5.88165,5.88187,14000000.0
2006-09-20 07:59:00,5.88157,5.88157,5.87923,5.88069,15000000.0
2006-09-20 08:00:00,5.88038,5.88057,5.87922,5.87986,10000000.0
2006-09-20 08:01:00,5.8801,5.88117,5.87937,5.8803,13000000.0
2006-09-20 08:02:00,5.87922,5.88091,5.87922,5.88091,14000000.0
2006-09-20 08:03:00,5.88091,5.88091,5.87928,5.8798,12000000.0
2006-09-20 08:04:00,5.87974,5.88038,5.87932,5.87995,16000000.0
2006-09-20 08:05:00,5.88034,5.88108,5.87969,5.8799,14000000.0
2006-09-20 08:06:00,5.88021,5.88132,5.87985,5.88052,19000000.0
2006-09-20 08:07:00,5.88048,5.88207,5.88022,5.88128,19000000.0
2006-09-20 08:08:00,5.88131,5.88308,5.88131,5.88308,11000000.0
2006-09-20 08:09:00,5.88261,5.88266,5.8816,5.88217,10000000.0
2006-09-20 08:10:00,5.88177,5.88266,5.88085,5.88139,16000000.0
2006-09-20 08:11:00,5.88109,5.88266,5.88107,5.8826,9000000.0
2006-09-20 08:12:00,5.88157,5.88315,5.88151,5.8826,10000000.0
2006-09-20 08:13:00,5.88249,5.88301,5.88176,5.88258,11000000.0
2006-09-20 08:14:00,5.88294,5.88294,5.88111,5.88117,12000000.0
2006-09-20 08:15:00,5.88093,5.88243,5.88093,5.88215,15000000.0
2006-09-20 08:16:00,5.8826,5.88296,5.88126,5.88246,14000000.0
2006-09-20 08:17:00,5.88165,5.88392,5.88165,5.88392,10000000.0
2006-09-20 08:18:00,5.88296,5.88436,5.88283,5.88301,9000000.0
2006-09-20 08:19:00,5.88306,5.88431,5.88306,5.88431,11000000.0
2006-09-20 08:20:00,5.884,5.88471,5.88326,5.88326,11000000.0
2006-09-20 08:21:00,5.88283,5.88454,5.88272,5.8842,20000000.0
2006-09-20 08:22:00,5.88328,5.88395,5.88272,5.88319,8000000.0
2006-09-20 08:23:00,5.88289,5.88374,5.88273,5.88371,12000000.0
2006-09-20 08:24:00,5.88403,5.88419,5.88288,5.88413,13000000.0
2006-09-20 08:25:00,5.88405,5.88405,5.88273,5.88311,12000000.0
2006-09-20 08:26:00,5.88299,5.88361,5.88243,5.88284,13000000.0
2006-09-20 08:27:00,5.8821,5.88247,5.88073,5.88159,11000000.0
2006-09-20 08:28:00,5.88204,5.88205,5.87979,5.88065,8000000.0
2006-09-20 08:29:00,5.88018,5.88067,5.87914,5.88067,12000000.0
2006-09-20 08:30:00,5.8813,5.88146,5.8804,5.88078,11000000.0
2006-09-20 08:31:00,5.88158,5.88188,5.88044,5.88158,10000000.0
2006-09-20 08:32:00,5.88322,5.88363,5.88192,5.88362,13000000.0
2006-09-20 08:33:00,5.88257,5.88309,5.88217,5.8826,11000000.0
2006-09-20 08:34:00,5.88209,5.88294,5.8805,5.88294,17000000.0
2006-09-20 08:35:00,5.88348,5.88348,5.88155,5.88225,11000000.0
2006-09-20 08:36:00,5.88216,5.88229,5.88112,5.88207,10000000.0
2006-09-20 08:37:00,5.88139,5.88336,5.88139,5.88336,9000000.0
2006-09-20 08:38:00,5.88324,5.88388,5.88253,5.88388,18000000.0
2006-09-20 08:39:00,5.88356,5.8838,5.88257,5.88257,8000000.0
2006-09-20 08:40:00,5.88403,5.88403,5.88292,5.88387,7000000.0
2006-09-20 08:41:00,5.88404,5.88431,5.88259,5.88298,16000000.0
2006-09-20 08:42:00,5.88337,5.88347,5.88143,5.88338,14000000.0
2006-09-20 08:43:00,5.88273,5.88338,5.88116,5.88191,12000000.0
2006-09-20 08:44:00,5.8813,5.88205,5.88044,5.88046,9000000.0
2006-09-20 08:45:00,5.88079,5.88143,5.88022,5.88109,18000000.0
2006-09-20 08:46:00,5.88238,5.88295,5.88102,5.88102,14000000.0
2006-09-20 08:47:00,5.8813,5.88291,5.8813,5.88179,18000000.0
2006-09-20 08:48:00,5.88285,5.88285,5.88147,5.88165,12000000.0
2006-09-20 08:49:00,5.88084,5.88186,5.88052,5.88142,14000000.0
2006-09-20 08:50:00,5.88165,5.88298,5.88086,5.88184,16000000.0
2006-09-20 08:51:00,5.88157,5.88259,5.8804,5.88091,21000000.0
2006-09-20 08:52:00,5.88113,5.8827,5.88094,5.88129,20000000.0
2006-09-20 08:53:00,5.88217,5.88217,5.88047,5.88115,7000000.0
2006-09-20 08:54:00,5.8812,5.8812,5.88002,5.88044,17000000.0
2006-09-20 08:55:00,5.88075,5.88075,5.87879,5.88068,12000000.0
2006-09-20 08:56:00,5.88036,5.88079,5.87923,5.87962,17000000.0
2006-09-20 08:57:00,5.87926,5.88025,5.87876,5.87932,16000000.0
2006-09-20 08:58:00,5.87871,5.87988,5.87831,5.87881,12000000.0
2006-09-20 08:59:00,5.87873,5.88019,5.87848,5.88019,13000000.0
2006-09-20 09:00:00,5.88024,5.88026,5.87834,5.87916,17000000.0
2006-09-20 09:01:00,5.8786,5.87968,5.87791,5.87838,13000000.0
2006-09-20 09:02:00,5.8789,5.87918,5.87791,5.87918,8000000.0
2006-09-20 09:03:00,5.87975,5.87975,5.87829,5.87895,16000000.0
2006-09-20 09:04:00,5.87843,5.87963,5.87827,5.87963,8000000.0
2006-09-20 09:05:00,5.88027,5.88028,5.8792,5.87981,11000000.0
2006-09-20 09:06:00,5.8799,5.88065,5.87977,5.88054,10000000.0
2006-09-20 09:07:00,5.8792,5.87952,5.87873,5.8793,10000000.0
2006-09-20 09:08:00,5.87915,5.87995,5.87829,5.87924,19000000.0
2006-09-20 09:09:00,5.87852,5.87978,5.87836,5.87949,16000000.0
2006-09-20 09:10:00,5.87882,5.87882,5.87785,5.87788,8000000.0
2006-09-20 09:11:00,5.87781,5.87908,5.87757,5.87798,11000000.0
2006-09-20 09:12:00,5.87846,5.87853,5.87716,5.87798,16000000.0
2006-09-20 09:13:00,5.87715,5.87785,5.87637,5.87768,15000000.0
2006-09-20 09:14:00,5.87748,5.87762,5.87613,5.8768,17000000.0
2006-09-20 09:15:00,5.87709,5.87826,5.87645,5.87649,12000000.0
2006-09-20 09:16:00,5.87718,5.87907,5.87718,5.87818,14000000.0
2006-09-20 09:17:00,5.87935,5.87935,5.87776,5.87836,14000000.0
2006-09-20 09:18:00,5.88041,5.88041,5.87835,5.87899,18000000.0
2006-09-20 09:19:00,5.8795,5.88036,5.8787,5.8787,14000000.0
2006-09-20 09:20:00,5.87995,5.88014,5.87806,5.88013,18000000.0
2006-09-20 09:21:00,5.87978,5.88102,5.87875,5.88073,17000000.0
2006-09-20 09:22:00,5.88049,5.88147,5.8798,5.88057,13000000.0
2006-09-20 09:23:00,5.88108,5.88147,5.87941,5.88058,12000000.0
2006-09-20 09:24:00,5.87986,5.88123,5.87976,5.88123,14000000.0
2006-09-20 09:25:00,5.8799,5.88064,5.8799,5.88064,9000000.0
2006-09-20 09:26:00,5.88077,5.88093,5.88049,5.88077,13000000.0
2006-09-20 09:27:00,5.88109,5.88109,5.87917,5.88057,13000000.0
2006-09-20 09:28:00,5.88023,5.88044,5.87864,5.88018,19000000.0
2006-09-20 09:29:00,5.88034,5.88036,5.87903,5.87903,14000000.0
2006-09-20 09:30:00,5.88011,5.88081,5.87994,5.88081,15000000.0
2006-09-20 09:31:00,5.8806,5.88075,5.87945,5.88046,11000000.0
2006-09-20 09:32:00,5.87993,5.88062,5.87966,5.88062,16000000.0
2006-09-20 09:33:00,5.88079,5.88079,5.87988,5.88063,9000000.0
2006-09-20 09:34:00,5.88109,5.88141,5.88091,5.88133,18000000.0
2006-09-20 09:35:00,5.88071,5.88071,5.87943,5.87959,14000000.0
2006-09-20 09:36:00,5.87882,5.87935,5.87772,5.87935,16000000.0
2006-09-20 09:37:00,5.8784,5.88023,5.87827,5.88023,20000000.0
2006-09-20 09:38:00,5.88036,5.88036,5.87844,5.88025,19000000.0
2006-09-20 09:39:00,5.87917,5.88065,5.87917,5.88064,16000000.0
2006-09-20 09:40:00,5.88069,5.88111,5.87989,5.88016,12000000.0
2006-09-20 09:41:00,5.88074,5.88074,5.87866,5.87947,18000000.0
2006-09-20 09:42:00,5.88049,5.88135,5.87942,5.88135,16000000.0
2006-09-20 09:43:00,5.8802,5.88119,5.87997,5.88073,15000000.0
2006-09-20 09:44:00,5.88137,5.88143,5.87928,5.88066,13000000.0
2006-09-20 09:45:00,5.87973,5.88034,5.87883,5.87975,13000000.0
2006-09-20 09:46:00,5.88002,5.8813,5.87974,5.87993,17000000.0
2006-09-20 09:47:00,5.88018,5.88131,5.88009,5.88131,13000000.0
2006-09-20 09:48:00,5.88166,5.88179,5.88061,5.88159,16000000.0
2006-09-20 09:49:00,5.88077,5.88179,5.88069,5.88179,17000000.0
2006-09-20 09:50:00,5.88094,5.88334,5.88094,5.88334,12000000.0
2006-09-20 09:51:00,5.88357,5.88414,5.88267,5.88332,16000000.0
2006-09-20 09:52:00,5.88328,5.88332,5.88191,5.88296,16000000.0
2006-09-20 09:53:00,5.88164,5.88286,5.88114,5.88149,15000000.0
2006-09-20 09:54:00,5.88159,5.88172,5.88076,5.88085,15000000.0
2006-09-20 09:55:00,5.88128,5.88131,5.87936,5.88063,15000000.0
2006-09-20 09:56:00,5.88081,5.88081,5.87949,5.87949,17000000.0
2006-09-20 09:57:00,5.88039,5.88064,5.87944,5.88021,12000000.0
2006-09-20 09:58:00,5.87976,5.8808,5.87973,5.8808,14000000.0
2006-09-20 09:59:00,5.88127,5.88175,5.88017,5.88175,10000000.0
2006-09-20 10:00:00,5.88168,5.88286,5.88064,5.88275,11000000.0
2006-09-20 10:01:00,5.88192,5.88271,5.88116,5.88259,24000000.0
2006-09-20 10:02:00,5.88249,5.88293,5.88135,5.88256,14000000.0
2006-09-20 10:03:00,5.88055,5.88231,5.88055,5.8817,16000000.0
2006-09-20 10:04:00,5.88169,5.88265,5.88125,5.88167,10000000.0
2006-09-20 10:05:00,5.88109,5.88232,5.88109,5.88229,10000000.0
2006-09-20 10:06:00,5.88147,5.88179,5.88044,5.88044,9000000.0
2006-09-20 10:07:00,5.88053,5.88189,5.88038,5.88189,11000000.0
2006-09-20 10:08:00,5.88214,5.88267,5.88126,5.88224,9000000.0
2006-09-20 10:09:00,5.882,5.882,5.88086,5.88098,11000000.0
2006-09-20 10:10:00,5.88022,5.88111,5.87948,5.88055,15000000.0
2006-09-20 10:11:00,5.88021,5.88093,5.87973,5.88015,16000000.0
2006-09-20 10:12:00,5.88109,5.88186,5.88057,5.88121,19000000.0
2006-09-20 10:13:00,5.88145,5.88184,5.88094,5.88167,9000000.0
2006-09-20 10:14:00,5.88198,5.88198,5.8815,5.88153,11000000.0
2006-09-20 10:15:00,5.88141,5.88152,5.88053,5.88151,8000000.0
2006-09-20 10:16:00,5.8804,5.88114,5.87971,5.88032,17000000.0
2006-09-20 10:17:00,5.87919,5.88073,5.87919,5.87973,16000000.0
2006-09-20 10:18:00,5.87948,5.88136,5.87899,5.88019,16000000.0
2006-09-20 10:19:00,5.88056,5.88065,5.87892,5.87936,17000000.0
2006-09-20 10:20:00,5.88017,5.88087,5.87922,5.88038,16000000.0
2006-09-20 10:21:00,5.88099,5.88099,5.87921,5.87962,7000000.0
2006-09-20 10:22:00,5.87817,5.87984,5.87817,5.8796,10000000.0
2006-09-20 10:23:00,5.88,5.88026,5.87996,5.88007,14000000.0
2006-09-20 10:24:00,5.87993,5.88016,5.8799,5.8801,13000000.0
2006-09-20 10:25:00,5.87964,5.88066,5.87877,5.88061,12000000.0
2006-09-20 10:26:00,5.8809,5.8809,5.87993,5.88077,11000000.0
2006-09-20 10:27:00,5.88094,5.88094,5.88022,5.88046,13000000.0
2006-09-20 10:28:00,5.88047,5.88087,5.87999,5.88087,13000000.0
2006-09-20 10:29:00,5.88082,5.88089,5.8799,5.8799,11000000.0
2006-09-20 10:30:00,5.87865,5.87968,5.87826,5.87871,9000000.0
2006-09-20 10:31:00,5.87993,5.88087,5.87852,5.87921,16000000.0
2006-09-20 10:32:00,5.87846,5.87936,5.8782,5.87888,9000000.0
2006-09-20 10:33:00,5.87845,5.87954,5.87803,5.87952,12000000.0
2006-09-20 10:34:00,5.87799,5.8792,5.87792,5.87909,11000000.0
2006-09-20 10:35:00,5.87891,5.87918,5.87764,5.87861,17000000.0
2006-09-20 10:36:00,5.8786,5.87864,5.8778,5.87816,10000000.0
2006-09-20 10:37:00,5.87834,5.87898,5.87761,5.87841,15000000.0
2006-09-20 10:38:00,5.87736,5.87891,5.87736,5.87885,17000000.0
2006-09-20 10:39:00,5.87882,5.87911,5.87711,5.87861,13000000.0
2006-09-20 10:40:00,5.87882,5.87902,5.87798,5.87902,10000000.0
2006-09-20 10:41:00,5.87919,5.87925,5.87757,5.87908,15000000.0
2006-09-20 10:42:00,5.87895,5.87895,5.8773,5.8785,12000000.0
2006-09-20 10:43:00,5.87818,5.87871,5.87737,5.87871,13000000.0
2006-09-20 10:44:00,5.87875,5.87879,5.87857,5.87873,12000000.0
2006-09-20 10:45:00,5.87886,5.87915,5.87743,5.87848,13000000.0
2006-09-20 10:46:00,5.87839,5.87969,5.87815,5.87815,13000000.0
2006-09-20 10:47:00,5.87807,5.87903,5.87779,5.87896,7000000.0
2006-09-20 10:48:00,5.87834,5.87888,5.87798,5.87859,12000000.0
2006-09-20 10:49:00,5.87867,5.8788,5.87772,5.87867,10000000.0
2006-09-20 10:50:00,5.8786,5.87935,5.87791,5.87886,14000000.0
2006-09-20 10:51:00,5.8787,5.87885,5.87755,5.87755,11000000.0
2006-09-20 10:52:00,5.87855,5.87855,5.87732,5.87816,20000000.0
2006-09-20 10:53:00,5.87768,5.87796,5.87705,5.87705,9000000.0
2006-09-20 10:54:00,5.87738,5.87889,5.87738,5.87801,18000000.0
2006-09-20 10:55:00,5.87846,5.87875,5.87726,5.87798,10000000.0
2006-09-20 10:56:00,5.87837,5.87856,5.87751,5.87856,11000000.0
2006-09-20 10:57:00,5.87805,5.87872,5.87751,5.87872,8000000.0
2006-09-20 10:58:00,5.8785,5.879,5.87792,5.879,10000000.0
2006-09-20 10:59:00,5.87781,5.87913,5.87781,5.87896,10000000.0
2006-09-20 11:00:00,5.87832,5.87893,5.87728,5.87852,15000000.0
2006-09-20 11:01:00,5.87837,5.87893,5.87775,5.87864,12000000.0
2006-09-20 11:02:00,5.87785,5.87913,5.87705,5.8789,8000000.0
2006-09-20 11:03:00,5.87803,5.87858,5.87774,5.87821,11000000.0
2006-09-20 11:04:00,5.87636,5.87833,5.87621,5.87665,15000000.0
2006-09-20 11:05:00,5.87686,5.87713,5.87477,5.87667,17000000.0
2006-09-20 11:06:00,5.87616,5.87652,5.87529,5.87572,12000000.0
2006-09-20 11:07:00,5.87585,5.87636,5.87534,5.8759,11000000.0
2006-09-20 11:08:00,5.87664,5.87692,5.87551,5.87692,22000000.0
2006-09-20 11:09:00,5.87698,5.87741,5.87544,5.87695,9000000.0
2006-09-20 11:10:00,5.87744,5.87836,5.87719,5.87742,16000000.0
2006-09-20 11:11:00,5.87757,5.87863,5.87723,5.87863,7000000.0
2006-09-20 11:12:00,5.87853,5.87863,5.87737,5.87851,15000000.0
2006-09-20 11:13:00,5.87834,5.87834,5.87718,5.87815,11000000.0
2006-09-20 11:14:00,5.87811,5.87811,5.87645,5.87678,18000000.0
2006-09-20 11:15:00,5.87837,5.87847,5.87688,5.87705,11000000.0
2006-09-20 11:16:00,5.87649,5.87739,5.87625,5.87686,13000000.0
2006-09-20 11:17:00,5.87766,5.87766,5.87605,5.87647,13000000.0
2006-09-20 11:18:00,5.87723,5.87748,5.87658,5.87701,9000000.0
2006-09-20 11:19:00,5.87687,5.87744,5.87614,5.87671,17000000.0
2006-09-20 11:20:00,5.87556,5.87651,5.87521,5.87651,14000000.0
2006-09-20 11:21:00,5.87635,5.87689,5.87568,5.87688,14000000.0
2006-09-20 11:22:00,5.8766,5.87896,5.8766,5.87869,22000000.0
2006-09-20 11:23:00,5.87935,5.87973,5.87783,5.87798,8000000.0
2006-09-20 11:24:00,5.87909,5.87924,5.87785,5.87888,18000000.0
2006-09-20 11:25:00,5.87791,5.87972,5.87774,5.87972,9000000.0
2006-09-20 11:26:00,5.87928,5.8799,5.87846,5.87954,15000000.0
2006-09-20 11:27:00,5.87946,5.8804,5.87902,5.8804,10000000.0
2006-09-20 11:28:00,5.88021,5.88073,5.87948,5.8806,13000000.0
2006-09-20 11:29:00,5.87986,5.88037,5.87848,5.88002,17000000.0
2006-09-20 11:30:00,5.87939,5.8804,5.87884,5.87944,13000000.0
2006-09-20 11:31:00,5.87939,5.87983,5.87862,5.87981,12000000.0
2006-09-20 11:32:00,5.8797,5.88064,5.87897,5.88064,20000000.0
2006-09-20 11:33:00,5.88023,5.88023,5.87929,5.87959,16000000.0
2006-09-20 11:34:00,5.87931,5.8797,5.87838,5.8797,13000000.0
2006-09-20 11:35:00,5.87956,5.8798,5.87839,5.87907,14000000.0
2006-09-20 11:36:00,5.87913,5.87913,5.87767,5.87815,11000000.0
2006-09-20 11:37:00,5.87799,5.87893,5.87703,5.87798,16000000.0
2006-09-20 11:38:00,5.87842,5.87897,5.87783,5.87857,8000000.0
2006-09-20 11:39:00,5.8786,5.87928,5.87825,5.87907,11000000.0
2006-09-20 11:40:00,5.87887,5.87887,5.87757,5.87879,12000000.0
2006-09-20 11:41:00,5.8795,5.8795,5.87835,5.87942,10000000.0
2006-09-20 11:42:00,5.87853,5.87915,5.87754,5.87838,10000000.0
2006-09-20 11:43:00,5.87909,5.87936,5.87854,5.87927,17000000.0
2006-09-20 11:44:00,5.87969,5.87978,5.87842,5.8791,15000000.0
2006-09-20 11:45:00,5.87914,5.87914,5.87797,5.87881,16000000.0
2006-09-20 11:46:00,5.87827,5.8791,5.87827,5.8791,7000000.0
2006-09-20 11:47:00,5.87914,5.88002,5.87809,5.87896,16000000.0
2006-09-20 11:48:00,5.87882,5.87948,5.87803,5.87875,13000000.0
2006-09-20 11:49:00,5.87863,5.87939,5.87863,5.87905,10000000.0
2006-09-20 11:50:00,5.87939,5.87939,5.8778,5.87823,12000000.0
2006-09-20 11:51:00,5.87802,5.87958,5.87802,5.8782,14000000.0
2006-09-20 11:52:00,5.87835,5.87955,5.8781,5.87899,18000000.0
2006-09-20 11:53:00,5.87948,5.87948,5.8779,5.8783,16000000.0
2006-09-20 11:54:00,5.8789,5.87935,5.87821,5.87821,8000000.0
2006-09-20 11:55:00,5.87911,5.87986,5.87847,5.87951,8000000.0
2006-09-20 11:56:00,5.87769,5.87959,5.87749,5.87959,8000000.0
2006-09-20 11:57:00,5.87891,5.87899,5.87843,5.87887,11000000.0
2006-09-20 11:58:00,5.87866,5.87891,5.87792,5.87891,14000000.0
2006-09-20 11:59:00,5.87897,5.87925,5.87879,5.8789,11000000.0
2006-09-20 12:00:00,5.8791,5.8793,5.879,5.8793,15000000.0
2006-09-20 12:01:00,5.87902,5.87977,5.8782,5.87898,13000000.0
2006-09-20 12:02:00,5.87966,5.8798,5.87821,5.87868,15000000.0
2006-09-20 12:03:00,5.87857,5.87946,5.87841,5.87946,11000000.0
2006-09-20 12:04:00,5.87959,5.87959,5.87805,5.87929,9000000.0
2006-09-20 12:05:00,5.87977,5.87978,5.87844,5.87978,9000000.0
2006-09-20 12:06:00,5.87973,5.87978,5.87888,5.8796,15000000.0
2006-09-20 12:07:00,5.88007,5.88025,5.87995,5.88009,11000000.0
2006-09-20 12:08:00,5.87993,5.87993,5.87852,5.87935,8000000.0
2006-09-20 12:09:00,5.87865,5.87885,5.87766,5.87777,18000000.0
2006-09-20 12:10:00,5.87782,5.87953,5.87782,5.8788,14000000.0
2006-09-20 12:11:00,5.87904,5.87931,5.87895,5.87895,9000000.0
2006-09-20 12:12:00,5.8785,5.87949,5.87805,5.87949,18000000.0
2006-09-20 12:13:00,5.87916,5.88066,5.87909,5.87909,12000000.0
2006-09-20 12:14:00,5.87941,5.87989,5.87899,5.87974,10000000.0
2006-09-20 12:15:00,5.87996,5.87999,5.87971,5.87978,8000000.0
2006-09-20 12:16:00,5.8798,5.87989,5.87864,5.87989,14000000.0
2006-09-20 12:17:00,5.87998,5.88019,5.87982,5.88011,13000000.0
2006-09-20 12:18:00,5.87994,5.88023,5.87992,5.88018,10000000.0
2006-09-20 12:19:00,5.88013,5.8802,5.8799,5.8802,11000000.0
2006-09-20 12:20:00,5.88021,5.88037,5.87905,5.87995,8000000.0
2006-09-20 12:21:00,5.88004,5.88041,5.87916,5.87949,20000000.0
2006-09-20 12:22:00,5.8791,5.88004,5.87871,5.88004,14000000.0
2006-09-20 12:23:00,5.88016,5.88054,5.87936,5.88016,11000000.0
2006-09-20 12:24:00,5.88056,5.8808,5.87949,5.88048,17000000.0
2006-09-20 12:25:00,5.88072,5.88093,5.87934,5.87979,12000000.0
2006-09-20 12:26:00,5.87992,5.88141,5.87982,5.88141,7000000.0
2006-09-20 12:27:00,5.88125,5.88125,5.8792,5.8792,7000000.0
2006-09-20 12:28:00,5.87938,5.88101,5.87918,5.88023,19000000.0
2006-09-20 12:29:00,5.87995,5.88125,5.87969,5.88088,12000000.0
2006-09-20 12:30:00,5.8809,5.8809,5.87978,5.88007,10000000.0
2006-09-20 12:31:00,5.88152,5.88152,5.88022,5.88067,12000000.0
2006-09-20 12:32:00,5.88041,5.88114,5.87941,5.8804,12000000.0
2006-09-20 12:33:00,5.87931,5.88074,5.87924,5.87924,15000000.0
2006-09-20 12:34:00,5.881,5.88153,5.88081,5.88153,12000000.0
2006-09-20 12:35:00,5.88092,5.88174,5.87997,5.88043,12000000.0
2006-09-20 12:36:00,5.87953,5.88126,5.87953,5.88126,15000000.0
2006-09-20 12:37:00,5.88145,5.88145,5.88027,5.8804,8000000.0
2006-09-20 12:38:00,5.8803,5.88151,5.87975,5.88052,15000000.0
2006-09-20 12:39:00,5.87997,5.88101,5.87974,5.87975,14000000.0
2006-09-20 12:40:00,5.88034,5.88251,5.88032,5.88207,18000000.0
2006-09-20 12:41:00,5.88208,5.8827,5.88136,5.88226,11000000.0
2006-09-20 12:42:00,5.88162,5.88162,5.88025,5.88102,17000000.0
2006-09-20 12:43:00,5.8808,5.88145,5.87959,5.87967,11000000.0
2006-09-20 12:44:00,5.88147,5.88371,5.88081,5.88153,13000000.0
2006-09-20 12:45:00,5.88009,5.88084,5.87966,5.88084,10000000.0
2006-09-20 12:46:00,5.88069,5.88165,5.88008,5.88082,20000000.0
2006-09-20 12:47:00,5.8791,5.88095,5.8791,5.88073,10000000.0
2006-09-20 12:48:00,5.88042,5.88082,5.87924,5.88047,10000000.0
2006-09-20 12:49:00,5.88118,5.88118,5.87969,5.88041,15000000.0
2006-09-20 12:50:00,5.88019,5.88083,5.8793,5.8806,14000000.0
2006-09-20 12:51:00,5.88057,5.88162,5.88017,5.88121,14000000.0
2006-09-20 12:52:00,5.88131,5.88182,5.88071,5.88104,9000000.0
2006-09-20 12:53:00,5.88164,5.88218,5.88088,5.88218,9000000.0
2006-09-20 12:54:00,5.88237,5.8825,5.88147,5.8825,20000000.0
2006-09-20 12:55:00,5.8822,5.88243,5.88072,5.88243,12000000.0
2006-09-20 12:56:00,5.8816,5.8816,5.88058,5.88058,7000000.0
2006-09-20 12:57:00,5.88066,5.88101,5.87976,5.88014,13000000.0
2006-09-20 12:58:00,5.88055,5.88077,5.87884,5.87988,16000000.0
2006-09-20 12:59:00,5.87991,5.88118,5.87969,5.88118,14000000.0
2006-09-20 13:00:00,5.87969,5.88081,5.87956,5.88079,12000000.0
2006-09-20 13:01:00,5.88101,5.88131,5.88095,5.88107,17000000.0
2006-09-20 13:02:00,5.88093,5.88093,5.8798,5.88072,10000000.0
2006-09-20 13:03:00,5.88103,5.88103,5.87969,5.88054,22000000.0
2006-09-20 13:04:00,5.88044,5.88044,5.87845,5.8789,20000000.0
2006-09-20 13:05:00,5.87845,5.87949,5.87803,5.87847,14000000.0
2006-09-20 13:06:00,5.87842,5.87902,5.87812,5.87883,17000000.0
2006-09-20 13:07:00,5.87864,5.87939,5.87764,5.87931,22000000.0
2006-09-20 13:08:00,5.87912,5.88021,5.8786,5.87875,12000000.0
2006-09-20 13:09:00,5.87853,5.87963,5.87819,5.87883,12000000.0
2006-09-20 13:10:00,5.87896,5.87984,5.87885,5.8796,20000000.0
2006-09-20 13:11:00,5.88037,5.88106,5.88018,5.88026,12000000.0
2006-09-20 13:12:00,5.8798,5.88033,5.87852,5.88006,16000000.0
2006-09-20 13:13:00,5.87974,5.88042,5.87937,5.87971,14000000.0
2006-09-20 13:14:00,5.87928,5.88049,5.87887,5.87995,17000000.0
2006-09-20 13:15:00,5.87924,5.87969,5.87855,5.87898,7000000.0
2006-09-20 13:16:00,5.87839,5.87962,5.87825,5.87904,9000000.0
2006-09-20 13:17:00,5.87884,5.87983,5.87847,5.87929,15000000.0
2006-09-20 13:18:00,5.87856,5.8795,5.87799,5.87885,17000000.0
2006-09-20 13:19:00,5.87939,5.87939,5.87787,5.87896,15000000.0
2006-09-20 13:20:00,5.87823,5.87899,5.87781,5.87841,12000000.0
2006-09-20 13:21:00,5.87877,5.88065,5.87877,5.88065,24000000.0
2006-09-20 13:22:00,5.8814,5.88213,5.88075,5.88081,12000000.0
2006-09-20 13:23:00,5.87911,5.87914,5.87756,5.87756,12000000.0
2006-09-20 13:24:00,5.87809,5.88015,5.87809,5.88015,18000000.0
2006-09-20 13:25:00,5.87944,5.87944,5.87793,5.87827,12000000.0
2006-09-20 13:26:00,5.87843,5.87875,5.87711,5.87832,12000000.0
2006-09-20 13:27:00,5.87873,5.87873,5.87789,5.87869,9000000.0
2006-09-20 13:28:00,5.87865,5.87866,5.87701,5.87866,15000000.0
2006-09-20 13:29:00,5.87789,5.87968,5.87761,5.87968,14000000.0
2006-09-20 13:30:00,5.87928,5.87943,5.87797,5.87925,11000000.0
2006-09-20 13:31:00,5.87944,5.8796,5.87818,5.87829,11000000.0
2006-09-20 13:32:00,5.87867,5.87908,5.87787,5.87857,8000000.0
2006-09-20 13:33:00,5.87834,5.87942,5.87766,5.87858,14000000.0
2006-09-20 13:34:00,5.87794,5.87885,5.87758,5.87828,11000000.0
2006-09-20 13:35:00,5.87789,5.87879,5.87739,5.87758,16000000.0
2006-09-20 13:36:00,5.87739,5.87891,5.87739,5.87808,8000000.0
2006-09-20 13:37:00,5.87836,5.87931,5.87783,5.87861,17000000.0
2006-09-20 13:38:00,5.8785,5.8792,5.87773,5.87773,14000000.0
2006-09-20 13:39:00,5.87802,5.87879,5.87802,5.87838,10000000.0
2006-09-20 13:40:00,5.87858,5.87925,5.87833,5.87871,8000000.0
2006-09-20 13:41:00,5.87958,5.87973,5.87859,5.87874,11000000.0
2006-09-20 13:42:00,5.87842,5.87877,5.87737,5.87834,14000000.0
2006-09-20 13:43:00,5.87881,5.87881,5.87736,5.87838,11000000.0
2006-09-20 13:44:00,5.87842,5.8786,5.87756,5.8786,11000000.0
2006-09-20 13:45:00,5.87884,5.87884,5.87739,5.87739,14000000.0
2006-09-20 13:46:00,5.87709,5.8795,5.87709,5.8795,11000000.0
2006-09-20 13:47:00,5.88001,5.88059,5.87773,5.87878,13000000.0
2006-09-20 13:48:00,5.87892,5.87925,5.87816,5.87901,14000000.0
2006-09-20 13:49:00,5.87736,5.87884,5.87736,5.87873,12000000.0
2006-09-20 13:50:00,5.87869,5.87906,5.87789,5.87906,16000000.0
2006-09-20 13:51:00,5.87945,5.87965,5.87857,5.87872,14000000.0
2006-09-20 13:52:00,5.87827,5.87926,5.87822,5.87904,10000000.0
2006-09-20 13:53:00,5.87897,5.8791,5.87758,5.8778,10000000.0
2006-09-20 13:54:00,5.8786,5.87981,5.8786,5.87981,8000000.0
2006-09-20 13:55:00,5.87999,5.88035,5.87829,5.87882,13000000.0
2006-09-20 13:56:00,5.87945,5.8801,5.87858,5.87901,17000000.0
2006-09-20 13:57:00,5.87957,5.88,5.8785,5.88,13000000.0
2006-09-20 13:58:00,5.88009,5.88009,5.87869,5.87869,7000000.0
2006-09-20 13:59:00,5.87876,5.87962,5.8787,5.87962,9000000.0
2006-09-20 14:00:00,5.87988,5.88022,5.8792,5.88022,7000000.0
2006-09-20 14:01:00,5.88005,5.88036,5.87911,5.88036,11000000.0
2006-09-20 14:02:00,5.87895,5.87983,5.87846,5.87947,19000000.0
2006-09-20 14:03:00,5.87914,5.87974,5.8782,5.87937,13000000.0
2006-09-20 14:04:00,5.87998,5.87998,5.87868,5.87962,22000000.0
2006-09-20 14:05:00,5.87944,5.87993,5.87796,5.87909,17000000.0
2006-09-20 14:06:00,5.8793,5.8793,5.87792,5.87803,11000000.0
2006-09-20 14:07:00,5.87815,5.8799,5.87814,5.87902,9000000.0
2006-09-20 14:08:00,5.87813,5.87972,5.87812,5.87972,11000000.0
2006-09-20 14:09:00,5.87948,5.87948,5.8784,5.87902,12000000.0
2006-09-20 14:10:00,5.87863,5.87904,5.87749,5.87802,13000000.0
2006-09-20 14:11:00,5.87818,5.87926,5.87787,5.87926,14000000.0
2006-09-20 14:12:00,5.88009,5.88009,5.87874,5.87927,11000000.0
2006-09-20 14:13:00,5.8797,5.88029,5.87936,5.88029,11000000.0
2006-09-20 14:14:00,5.88003,5.88014,5.87934,5.87934,7000000.0
2006-09-20 14:15:00,5.87918,5.88008,5.87846,5.87846,14000000.0
2006-09-20 14:16:00,5.87834,5.88034,5.87834,5.88034,13000000.0
2006-09-20 14:17:00,5.87948,5.87978,5.87834,5.87894,22000000.0
2006-09-20 14:18:00,5.8798,5.8798,5.87845,5.87845,15000000.0
2006-09-20 14:19:00,5.87957,5.87957,5.87852,5.87867,12000000.0
2006-09-20 14:20:00,5.87865,5.87963,5.87865,5.8793,7000000.0
2006-09-20 14:21:00,5.87931,5.87971,5.87863,5.8796,13000000.0
2006-09-20 14:22:00,5.87933,5.87971,5.87863,5.87948,8000000.0
2006-09-20 14:23:00,5.88007,5.88007,5.87802,5.87817,11000000.0
2006-09-20 14:24:00,5.87888,5.87965,5.8782,5.87914,13000000.0
2006-09-20 14:25:00,5.87908,5.87925,5.87793,5.87799,15000000.0
2006-09-20 14:26:00,5.87864,5.87875,5.87752,5.87792,8000000.0
2006-09-20 14:27:00,5.87832,5.87945,5.87717,5.87945,10000000.0
2006-09-20 14:28:00,5.87944,5.88014,5.87896,5.87961,11000000.0
2006-09-20 14:29:00,5.87921,5.87921,5.87757,5.87916,21000000.0
2006-09-20 14:30:00,5.87866,5.87964,5.87774,5.87964,11000000.0
2006-09-20 14:31:00,5.8793,5.8793,5.87798,5.87798,17000000.0
2006-09-20 14:32:00,5.87738,5.87946,5.87734,5.87904,15000000.0
2006-09-20 14:33:00,5.8798,5.88001,5.87886,5.8796,8000000.0
2006-09-20 14:34:00,5.87913,5.87962,5.8783,5.87897,9000000.0
2006-09-20 14:35:00,5.87897,5.8793,5.87803,5.87873,11000000.0
2006-09-20 14:36:00,5.87889,5.8793,5.87845,5.87906,15000000.0
2006-09-20 14:37:00,5.87915,5.87926,5.87808,5.87904,8000000.0
2006-09-20 14:38:00,5.87919,5.87919,5.87804,5.87804,10000000.0
2006-09-20 14:39:00,5.87817,5.87922,5.87798,5.87798,19000000.0
2006-09-20 14:40:00,5.87785,5.87952,5.8775,5.87865,15000000.0
2006-09-20 14:41:00,5.87881,5.87934,5.87786,5.87866,15000000.0
2006-09-20 14:42:00,5.87864,5.87887,5.87758,5.87787,17000000.0
2006-09-20 14:43:00,5.87825,5.87948,5.87785,5.87905,15000000.0
2006-09-20 14:44:00,5.87829,5.87941,5.87753,5.87876,15000000.0
2006-09-20 14:45:00,5.87856,5.87856,5.8769,5.8769,9000000.0
2006-09-20 14:46:00,5.87707,5.87849,5.87701,5.87836,11000000.0
2006-09-20 14:47:00,5.878,5.87845,5.87657,5.87845,12000000.0
2006-09-20 14:48:00,5.87709,5.87879,5.87709,5.87853,12000000.0
2006-09-20 14:49:00,5.87831,5.87881,5.87724,5.87727,12000000.0
2006-09-20 14:50:00,5.87855,5.87855,5.87708,5.87848,15000000.0
2006-09-20 14:51:00,5.87828,5.87841,5.87694,5.87749,10000000.0
2006-09-20 14:52:00,5.87757,5.87773,5.87653,5.87676,13000000.0
2006-09-20 14:53:00,5.87708,5.87808,5.8769,5.87804,13000000.0
2006-09-20 14:54:00,5.87781,5.87817,5.87713,5.87747,9000000.0
2006-09-20 14:55:00,5.87716,5.87861,5.87716,5.87842,16000000.0
2006-09-20 14:56:00,5.87819,5.87901,5.87771,5.87831,15000000.0
2006-09-20 14:57:00,5.87869,5.87869,5.87704,5.87801,15000000.0
2006-09-20 14:58:00,5.87713,5.87747,5.87677,5.87731,11000000.0
2006-09-20 14:59:00,5.87726,5.87773,5.87564,5.87668,14000000.0
2006-09-20 15:00:00,5.87623,5.87737,5.8756,5.87694,18000000.0
2006-09-20 15:01:00,5.87661,5.87938,5.87519,5.87668,12000000.0
2006-09-20 15:02:00,5.87547,5.87547,5.8739,5.87442,7000000.0
2006-09-20 15:03:00,5.87488,5.87491,5.87357,5.87491,18000000.0
2006-09-20 15:04:00,5.87461,5.87584,5.87405,5.87546,21000000.0
2006-09-20 15:05:00,5.87552,5.87574,5.87443,5.87469,13000000.0
2006-09-20 15:06:00,5.8748,5.87589,5.87412,5.87586,14000000.0
2006-09-20 15:07:00,5.87531,5.87636,5.87474,5.87559,22000000.0
2006-09-20 15:08:00,5.87619,5.87647,5.87416,5.87416,10000000.0
2006-09-20 15:09:00,5.87416,5.87537,5.87416,5.87456,9000000.0
2006-09-20 15:10:00,5.87485,5.8761,5.87464,5.8753,14000000.0
2006-09-20 15:11:00,5.87571,5.87653,5.87455,5.87582,12000000.0
2006-09-20 15:12:00,5.87516,5.87669,5.87516,5.87669,13000000.0
2006-09-20 15:13:00,5.87743,5.87767,5.87609,5.87748,12000000.0
2006-09-20 15:14:00,5.87807,5.87815,5.87652,5.87656,10000000.0
2006-09-20 15:15:00,5.87604,5.87739,5.87603,5.87632,16000000.0
2006-09-20 15:16:00,5.8762,5.87729,5.8755,5.87585,15000000.0
2006-09-20 15:17:00,5.87636,5.87676,5.87562,5.87676,14000000.0
2006-09-20 15:18:00,5.87704,5.87752,5.87595,5.87705,12000000.0
2006-09-20 15:19:00,5.87644,5.87704,5.87595,5.87684,11000000.0
2006-09-20 15:20:00,5.87766,5.87766,5.87559,5.87559,14000000.0
2006-09-20 15:21:00,5.87562,5.87643,5.87464,5.87616,14000000.0
2006-09-20 15:22:00,5.87604,5.87623,5.87486,5.87549,10000000.0
2006-09-20 15:23:00,5.87517,5.8764,5.87471,5.8761,11000000.0
2006-09-20 15:24:00,5.87721,5.87784,5.87568,5.87604,10000000.0
2006-09-20 15:25:00,5.87521,5.87573,5.8745,5.87484,16000000.0
2006-09-20 15:26:00,5.87543,5.87573,5.87427,5.87486,15000000.0
2006-09-20 15:27:00,5.87583,5.87583,5.8744,5.87506,10000000.0
2006-09-20 15:28:00,5.87594,5.87619,5.87404,5.87511,11000000.0
2006-09-20 15:29:00,5.87633,5.87661,5.87455,5.87661,19000000.0
2006-09-20 15:30:00,5.87769,5.87769,5.8754,5.87651,10000000.0
2006-09-20 15:31:00,5.87527,5.87636,5.87495,5.87497,14000000.0
2006-09-20 15:32:00,5.87515,5.87656,5.87491,5.87491,12000000.0
2006-09-20 15:33:00,5.87597,5.87618,5.8748,5.8761,20000000.0
2006-09-20 15:34:00,5.87517,5.87648,5.8751,5.87621,12000000.0
2006-09-20 15:35:00,5.87486,5.87642,5.87466,5.87582,12000000.0
2006-09-20 15:36:00,5.87596,5.87673,5.87509,5.87673,10000000.0
2006-09-20 15:37:00,5.87595,5.87646,5.87515,5.87634,10000000.0
2006-09-20 15:38:00,5.87696,5.87696,5.87513,5.87529,13000000.0
2006-09-20 15:39:00,5.8757,5.87644,5.87426,5.87426,7000000.0
2006-09-20 15:40:00,5.87479,5.87798,5.87479,5.87501,10000000.0
2006-09-20 15:41:00,5.87534,5.87545,5.87447,5.87545,9000000.0
2006-09-20 15:42:00,5.87559,5.87593,5.87555,5.87557,13000000.0
2006-09-20 15:43:00,5.87529,5.8758,5.87455,5.87504,16000000.0
2006-09-20 15:44:00,5.87567,5.87645,5.87499,5.87499,14000000.0
2006-09-20 15:45:00,5.87508,5.87584,5.87448,5.87513,15000000.0
2006-09-20 15:46:00,5.87508,5.87646,5.87477,5.87591,13000000.0
2006-09-20 15:47:00,5.87631,5.87672,5.8758,5.8758,9000000.0
2006-09-20 15:48:00,5.87557,5.87635,5.87501,5.87567,21000000.0
2006-09-20 15:49:00,5.87554,5.87615,5.87423,5.87554,23000000.0
2006-09-20 15:50:00,5.87461,5.87594,5.87358,5.87594,12000000.0
2006-09-20 15:51:00,5.87506,5.87628,5.87442,5.87628,19000000.0
2006-09-20 15:52:00,5.87614,5.87661,5.8751,5.87558,15000000.0
2006-09-20 15:53:00,5.87563,5.87577,5.87474,5.87549,14000000.0
2006-09-20 15:54:00,5.87537,5.87605,5.87467,5.87579,15000000.0
2006-09-20 15:55:00,5.87464,5.87624,5.87422,5.87474,12000000.0
2006-09-20 15:56:00,5.87442,5.87611,5.87391,5.87504,18000000.0
2006-09-20 15:57:00,5.87548,5.87605,5.87483,5.87605,10000000.0
2006-09-20 15:58:00,5.87529,5.87612,5.87408,5.87612,22000000.0
2006-09-20 15:59:00,5.87518,5.87594,5.87452,5.87548,12000000.0
2006-09-20 16:00:00,5.87514,5.87557,5.87394,5.87394,12000000.0
2006-09-20 16:01:00,5.87363,5.87375,5.87102,5.87185,12000000.0
2006-09-20 16:02:00,5.87212,5.87373,5.8705,5.87264,13000000.0
2006-09-20 16:03:00,5.87214,5.87221,5.87084,5.8711,13000000.0
2006-09-20 16:04:00,5.87205,5.87235,5.87129,5.87195,11000000.0
2006-09-20 16:05:00,5.87146,5.87177,5.86999,5.87158,9000000.0
2006-09-20 16:06:00,5.87175,5.87177,5.86727,5.86821,14000000.0
2006-09-20 16:07:00,5.86784,5.86918,5.86784,5.86856,15000000.0
2006-09-20 16:08:00,5.86927,5.87077,5.86847,5.87002,15000000.0
2006-09-20 16:09:00,5.86964,5.87066,5.86797,5.86892,17000000.0
2006-09-20 16:10:00,5.86871,5.86943,5.8681,5.86921,14000000.0
2006-09-20 16:11:00,5.86928,5.8693,5.86785,5.86785,9000000.0
2006-09-20 16:12:00,5.86848,5.86928,5.86801,5.86879,15000000.0
2006-09-20 16:13:00,5.86912,5.86999,5.86842,5.86941,14000000.0
2006-09-20 16:14:00,5.86916,5.86982,5.86799,5.86894,12000000.0
2006-09-20 16:15:00,5.86883,5.86997,5.86832,5.869,14000000.0
2006-09-20 16:16:00,5.86842,5.86985,5.86684,5.8674,13000000.0
2006-09-20 16:17:00,5.86678,5.86735,5.86589,5.86727,18000000.0
2006-09-20 16:18:00,5.8676,5.86883,5.86759,5.86862,13000000.0
2006-09-20 16:19:00,5.86763,5.86859,5.86689,5.86859,8000000.0
2006-09-20 16:20:00,5.86902,5.86928,5.86753,5.86858,13000000.0
2006-09-20 16:21:00,5.86872,5.86888,5.8672,5.8672,12000000.0
2006-09-20 16:22:00,5.86901,5.86915,5.86799,5.86826,11000000.0
2006-09-20 16:23:00,5.8689,5.87073,5.8689,5.86959,14000000.0
2006-09-20 16:24:00,5.87006,5.87144,5.87003,5.87115,15000000.0
2006-09-20 16:25:00,5.87116,5.87176,5.87029,5.87038,11000000.0
2006-09-20 16:26:00,5.87026,5.87135,5.87023,5.87135,8000000.0
2006-09-20 16:27:00,5.87131,5.87203,5.871,5.87184,10000000.0
2006-09-20 16:28:00,5.87168,5.87238,5.87048,5.87192,15000000.0
2006-09-20 16:29:00,5.87282,5.87297,5.87138,5.87179,7000000.0
2006-09-20 16:30:00,5.87233,5.87233,5.87063,5.87101,16000000.0
2006-09-20 16:31:00,5.87081,5.87191,5.87032,5.87069,14000000.0
2006-09-20 16:32:00,5.87117,5.87128,5.86965,5.86975,7000000.0
2006-09-20 16:33:00,5.86985,5.87164,5.8697,5.87164,8000000.0
2006-09-20 16:34:00,5.87124,5.87124,5.8704,5.8706,8000000.0
2006-09-20 16:35:00,5.87022,5.87096,5.86981,5.87041,9000000.0
2006-09-20 16:36:00,5.87065,5.8712,5.8695,5.8695,13000000.0
2006-09-20 16:37:00,5.87044,5.87098,5.86929,5.86985,18000000.0
2006-09-20 16:38:00,5.87021,5.87095,5.86975,5.86975,18000000.0
2006-09-20 16:39:00,5.86935,5.87055,5.86899,5.86899,20000000.0
2006-09-20 16:40:00,5.86877,5.86986,5.86874,5.86953,13000000.0
2006-09-20 16:41:00,5.86935,5.87016,5.86812,5.87011,20000000.0
2006-09-20 16:42:00,5.87017,5.87017,5.8683,5.86909,18000000.0
2006-09-20 16:43:00,5.86956,5.86957,5.86809,5.86957,15000000.0
2006-09-20 16:44:00,5.87035,5.87035,5.86913,5.86999,20000000.0
2006-09-20 16:45:00,5.87018,5.87037,5.86946,5.86964,13000000.0
2006-09-20 16:46:00,5.86968,5.87088,5.86948,5.87047,15000000.0
2006-09-20 16:47:00,5.87072,5.87073,5.8695,5.87019,8000000.0
2006-09-20 16:48:00,5.87034,5.87053,5.8693,5.87053,11000000.0
2006-09-20 16:49:00,5.8701,5.8701,5.86862,5.86931,12000000.0
2006-09-20 16:50:00,5.86937,5.86968,5.86797,5.86834,15000000.0
2006-09-20 16:51:00,5.86855,5.86978,5.86851,5.86936,18000000.0
2006-09-20 16:52:00,5.86987,5.8703,5.86828,5.86907,14000000.0
2006-09-20 16:53:00,5.86929,5.8695,5.86788,5.86852,8000000.0
2006-09-20 16:54:00,5.86891,5.8697,5.86857,5.8697,11000000.0
2006-09-20 16:55:00,5.8696,5.86971,5.86856,5.86862,12000000.0
2006-09-20 16:56:00,5.86854,5.86865,5.86709,5.8675,10000000.0
2006-09-20 16:57:00,5.86722,5.8688,5.86707,5.86848,8000000.0
2006-09-20 16:58:00,5.86837,5.86893,5.8676,5.86774,9000000.0
2006-09-20 16:59:00,5.86741,5.86851,5.86659,5.86788,13000000.0
2006-09-20 17:00:00,5.86725,5.86725,5.86599,5.86676,11000000.0
2006-09-20 17:01:00,5.86696,5.8685,5.86696,5.86729,12000000.0
2006-09-20 17:02:00,5.86785,5.8688,5.86721,5.86721,10000000.0
2006-09-20 17:03:00,5.86738,5.86796,5.86665,5.86707,16000000.0
2006-09-20 17:04:00,5.86679,5.86808,5.86642,5.86769,13000000.0
2006-09-20 17:05:00,5.86815,5.86829,5.8668,5.8672,16000000.0
2006-09-20 17:06:00,5.86617,5.86654,5.86433,5.86479,12000000.0
2006-09-20 17:07:00,5.86491,5.86538,5.86347,5.86538,8000000.0
2006-09-20 17:08:00,5.86544,5.86645,5.86438,5.86483,21000000.0
2006-09-20 17:09:00,5.8648,5.86701,5.8648,5.86701,16000000.0
2006-09-20 17:10:00,5.86709,5.86709,5.86614,5.86658,11000000.0
2006-09-20 17:11:00,5.86565,5.86663,5.86532,5.86533,11000000.0
2006-09-20 17:12:00,5.86646,5.86675,5.86504,5.86671,9000000.0
2006-09-20 17:13:00,5.86577,5.86675,5.86538,5.86547,9000000.0
2006-09-20 17:14:00,5.86515,5.86575,5.86389,5.8655,17000000.0
2006-09-20 17:15:00,5.86456,5.86635,5.86433,5.86635,11000000.0
2006-09-20 17:16:00,5.86523,5.86561,5.8644,5.8644,15000000.0
2006-09-20 17:17:00,5.8644,5.86549,5.86423,5.86549,13000000.0
2006-09-20 17:18:00,5.86569,5.86569,5.86397,5.86541,15000000.0
2006-09-20 17:19:00,5.86445,5.86549,5.86364,5.86368,17000000.0
2006-09-20 17:20:00,5.86375,5.86534,5.86375,5.86478,12000000.0
2006-09-20 17:21:00,5.86564,5.86684,5.86512,5.86683,7000000.0
2006-09-20 17:22:00,5.86669,5.86726,5.86584,5.86605,14000000.0
2006-09-20 17:23:00,5.86648,5.86671,5.86474,5.86671,13000000.0
2006-09-20 17:24:00,5.86618,5.86658,5.86547,5.8661,9000000.0
2006-09-20 17:25:00,5.86628,5.86761,5.8661,5.86761,11000000.0
2006-09-20 17:26:00,5.86761,5.86799,5.8662,5.86722,16000000.0
2006-09-20 17:27:00,5.86676,5.86732,5.86569,5.86569,9000000.0
2006-09-20 17:28:00,5.86486,5.86717,5.86469,5.86594,15000000.0
2006-09-20 17:29:00,5.86576,5.8671,5.86503,5.86503,11000000.0
2006-09-20 17:30:00,5.8638,5.86511,5.86264,5.86375,19000000.0
2006-09-20 17:31:00,5.8635,5.86414,5.86275,5.86396,11000000.0
2006-09-20 17:32:00,5.86384,5.86479,5.86351,5.86391,9000000.0
2006-09-20 17:33:00,5.8634,5.86454,5.86325,5.86454,10000000.0
2006-09-20 17:34:00,5.86492,5.86518,5.86332,5.86504,14000000.0
2006-09-20 17:35:00,5.86487,5.86604,5.86413,5.86544,13000000.0
2006-09-20 17:36:00,5.86566,5.86611,5.86492,5.86577,11000000.0
2006-09-20 17:37:00,5.86618,5.86655,5.8652,5.86642,15000000.0
2006-09-20 17:38:00,5.86724,5.8675,5.86583,5.86583,17000000.0
2006-09-20 17:39:00,5.86688,5.86698,5.86627,5.86661,8000000.0
2006-09-20 17:40:00,5.86754,5.86772,5.86591,5.86669,12000000.0
2006-09-20 17:41:00,5.86638,5.86721,5.8659,5.8659,21000000.0
2006-09-20 17:42:00,5.86736,5.86736,5.86578,5.86659,13000000.0
2006-09-20 17:43:00,5.86547,5.86649,5.8648,5.86492,11000000.0
2006-09-20 17:44:00,5.86532,5.86657,5.86429,5.86582,19000000.0
2006-09-20 17:45:00,5.86605,5.86665,5.86542,5.86542,10000000.0
2006-09-20 17:46:00,5.86524,5.86664,5.8652,5.86561,13000000.0
2006-09-20 17:47:00,5.86543,5.86619,5.86528,5.86619,9000000.0
2006-09-20 17:48:00,5.86565,5.86624,5.86453,5.86564,14000000.0
2006-09-20 17:49:00,5.86559,5.86613,5.86452,5.8656,14000000.0
2006-09-20 17:50:00,5.86486,5.86486,5.86346,5.86374,17000000.0
2006-09-20 17:51:00,5.8637,5.86428,5.86284,5.86346,13000000.0
2006-09-20 17:52:00,5.86344,5.86464,5.86253,5.86394,24000000.0
2006-09-20 17:53:00,5.8639,5.86492,5.86342,5.86374,16000000.0
2006-09-20 17:54:00,5.86533,5.86543,5.86376,5.86496,16000000.0
2006-09-20 17:55:00,5.86522,5.86616,5.86437,5.86612,13000000.0
2006-09-20 17:56:00,5.86496,5.86705,5.86496,5.86598,15000000.0
2006-09-20 17:57:00,5.86651,5.86679,5.86484,5.86679,10000000.0
2006-09-20 17:58:00,5.86627,5.86754,5.86525,5.86754,15000000.0
2006-09-20 17:59:00,5.86717,5.86843,5.86671,5.86702,13000000.0
2006-09-20 18:00:00,5.86726,5.86882,5.86726,5.8681,7000000.0
2006-09-20 18:01:00,5.86845,5.86845,5.86657,5.86699,18000000.0
2006-09-20 18:02:00,5.86587,5.86756,5.86542,5.86542,17000000.0
2006-09-20 18:03:00,5.86491,5.86687,5.86487,5.86687,16000000.0
2006-09-20 18:04:00,5.86615,5.86714,5.86589,5.86651,14000000.0
2006-09-20 18:05:00,5.86695,5.86699,5.86568,5.86568,13000000.0
2006-09-20 18:06:00,5.86676,5.8673,5.86617,5.86708,18000000.0
2006-09-20 18:07:00,5.86752,5.86841,5.86654,5.86719,12000000.0
2006-09-20 18:08:00,5.86669,5.86727,5.86616,5.86638,18000000.0
2006-09-20 18:09:00,5.86589,5.86713,5.86557,5.86636,12000000.0
2006-09-20 18:10:00,5.86665,5.86667,5.86556,5.86606,13000000.0
2006-09-20 18:11:00,5.8665,5.86666,5.8657,5.86594,10000000.0
2006-09-20 18:12:00,5.86553,5.86659,5.8653,5.86605,11000000.0
2006-09-20 18:13:00,5.86578,5.86595,5.86427,5.8653,14000000.0
2006-09-20 18:14:00,5.86517,5.86624,5.86493,5.86576,10000000.0
2006-09-20 18:15:00,5.86584,5.86599,5.86492,5.86597,10000000.0
2006-09-20 18:16:00,5.86578,5.86638,5.86531,5.86631,9000000.0
2006-09-20 18:17:00,5.86632,5.86649,5.86507,5.86507,18000000.0
2006-09-20 18:18:00,5.86534,5.86666,5.86534,5.86628,14000000.0
2006-09-20 18:19:00,5.866,5.86661,5.86546,5.86548,10000000.0
2006-09-20 18:20:00,5.86567,5.86659,5.86527,5.86643,15000000.0
2006-09-20 18:21:00,5.86612,5.86676,5.86536,5.86599,18000000.0
2006-09-20 18:22:00,5.86616,5.86687,5.86568,5.86619,14000000.0
2006-09-20 18:23:00,5.86637,5.8666,5.86561,5.86561,7000000.0
2006-09-20 18:24:00,5.86591,5.86705,5.86586,5.86586,9000000.0
2006-09-20 18:25:00,5.86718,5.86736,5.86588,5.86706,13000000.0
2006-09-20 18:26:00,5.86772,5.86869,5.86697,5.86762,16000000.0
2006-09-20 18:27:00,5.8663,5.86795,5.8663,5.86771,14000000.0
2006-09-20 18:28:00,5.869,5.86948,5.86783,5.86836,13000000.0
2006-09-20 18:29:00,5.86855,5.8693,5.86813,5.86823,11000000.0
2006-09-20 18:30:00,5.8686,5.86926,5.86819,5.86856,16000000.0
2006-09-20 18:31:00,5.86848,5.86937,5.86778,5.86937,12000000.0
2006-09-20 18:32:00,5.86816,5.86872,5.86785,5.86841,11000000.0
2006-09-20 18:33:00,5.86931,5.86996,5.86813,5.86951,13000000.0
2006-09-20 18:34:00,5.86912,5.86989,5.86881,5.86989,13000000.0
2006-09-20 18:35:00,5.8703,5.87041,5.86875,5.86894,18000000.0
2006-09-20 18:36:00,5.86858,5.8695,5.86797,5.86861,18000000.0
2006-09-20 18:37:00,5.86873,5.86953,5.86798,5.86851,18000000.0
2006-09-20 18:38:00,5.8687,5.8706,5.8687,5.8706,11000000.0
2006-09-20 18:39:00,5.86976,5.87085,5.86976,5.87051,11000000.0
2006-09-20 18:40:00,5.86993,5.87064,5.86919,5.86919,14000000.0
2006-09-20 18:41:00,5.86932,5.87046,5.86932,5.87012,16000000.0
2006-09-20 18:42:00,5.87034,5.87046,5.86888,5.8697,14000000.0
2006-09-20 18:43:00,5.86998,5.86998,5.86841,5.869,10000000.0
2006-09-20 18:44:00,5.8695,5.87005,5.86873,5.86884,13000000.0
2006-09-20 18:45:00,5.86868,5.86907,5.8677,5.8677,13000000.0
2006-09-20 18:46:00,5.86829,5.86919,5.86772,5.86884,12000000.0
2006-09-20 18:47:00,5.86912,5.86931,5.86842,5.86842,14000000.0
2006-09-20 18:48:00,5.86927,5.86927,5.86811,5.86896,15000000.0
2006-09-20 18:49:00,5.86883,5.86972,5.86847,5.86847,12000000.0
2006-09-20 18:50:00,5.86834,5.8689,5.86789,5.86789,9000000.0
2006-09-20 18:51:00,5.86793,5.86916,5.86793,5.86831,17000000.0
2006-09-20 18:52:00,5.86846,5.86908,5.86823,5.86877,9000000.0
2006-09-20 18:53:00,5.86816,5.8691,5.86802,5.8684,14000000.0
2006-09-20 18:54:00,5.86774,5.86873,5.86753,5.86873,14000000.0
2006-09-20 18:55:00,5.86914,5.86926,5.86769,5.8691,10000000.0
2006-09-20 18:56:00,5.86858,5.86953,5.86771,5.86771,16000000.0
2006-09-20 18:57:00,5.86805,5.86975,5.86805,5.86876,17000000.0
2006-09-20 18:58:00,5.86888,5.86937,5.86773,5.86863,14000000.0
2006-09-20 18:59:00,5.86819,5.86901,5.86805,5.86841,14000000.0
2006-09-20 19:00:00,5.86844,5.86855,5.86734,5.86801,15000000.0
2006-09-20 19:01:00,5.86718,5.86758,5.86617,5.86639,15000000.0
2006-09-20 19:02:00,5.86678,5.86751,5.8662,5.86622,14000000.0
2006-09-20 19:03:00,5.86779,5.86799,5.86666,5.86799,14000000.0
2006-09-20 19:04:00,5.86689,5.8676,5.86632,5.8676,12000000.0
2006-09-20 19:05:00,5.86715,5.86752,5.86584,5.86715,15000000.0
2006-09-20 19:06:00,5.86701,5.8676,5.86635,5.8676,16000000.0
2006-09-20 19:07:00,5.86757,5.86805,5.8662,5.86702,20000000.0
2006-09-20 19:08:00,5.86776,5.86788,5.86675,5.86755,8000000.0
2006-09-20 19:09:00,5.86742,5.86808,5.866,5.86741,17000000.0
2006-09-20 19:10:00,5.86716,5.86782,5.86694,5.86766,9000000.0
2006-09-20 19:11:00,5.86746,5.86813,5.86702,5.86724,16000000.0
2006-09-20 19:12:00,5.86711,5.8679,5.86709,5.86711,13000000.0
2006-09-20 19:13:00,5.86712,5.8678,5.86694,5.86694,10000000.0
2006-09-20 19:14:00,5.86673,5.86802,5.8667,5.86731,20000000.0
2006-09-20 19:15:00,5.8675,5.8679,5.86672,5.86728,12000000.0
2006-09-20 19:16:00,5.86685,5.86733,5.86656,5.86717,8000000.0
2006-09-20 19:17:00,5.86702,5.86745,5.86629,5.86649,18000000.0
2006-09-20 19:18:00,5.86643,5.86728,5.86643,5.86708,11000000.0
2006-09-20 19:19:00,5.86706,5.8676,5.86616,5.86722,12000000.0
2006-09-20 19:20:00,5.86732,5.86732,5.86653,5.86683,14000000.0
2006-09-20 19:21:00,5.8665,5.8674,5.8658,5.86699,13000000.0
2006-09-20 19:22:00,5.86633,5.86728,5.86569,5.86569,12000000.0
2006-09-20 19:23:00,5.86691,5.8673,5.86651,5.8667,14000000.0
2006-09-20 19:24:00,5.86657,5.86812,5.86616,5.86812,19000000.0
2006-09-20 19:25:00,5.86776,5.86849,5.86675,5.86717,8000000.0
2006-09-20 19:26:00,5.86729,5.86954,5.86729,5.86954,7000000.0
2006-09-20 19:27:00,5.86804,5.86928,5.86794,5.86892,20000000.0
2006-09-20 19:28:00,5.86902,5.86914,5.86692,5.86704,17000000.0
2006-09-20 19:29:00,5.86783,5.86847,5.8672,5.86792,10000000.0
2006-09-20 19:30:00,5.86849,5.86868,5.86663,5.86868,15000000.0
2006-09-20 19:31:00,5.86819,5.86845,5.86743,5.86743,11000000.0
2006-09-20 19:32:00,5.8684,5.86873,5.86718,5.86742,9000000.0
2006-09-20 19:33:00,5.86702,5.86878,5.86694,5.86711,14000000.0
2006-09-20 19:34:00,5.86701,5.8679,5.86641,5.86726,17000000.0
2006-09-20 19:35:00,5.86742,5.8678,5.86651,5.86651,8000000.0
2006-09-20 19:36:00,5.86749,5.8685,5.86709,5.86715,15000000.0
2006-09-20 19:37:00,5.86718,5.86774,5.86681,5.86774,8000000.0
2006-09-20 19:38:00,5.86772,5.86772,5.86608,5.86643,15000000.0
2006-09-20 19:39:00,5.86638,5.86736,5.86592,5.86612,17000000.0
2006-09-20 19:40:00,5.86695,5.86695,5.86579,5.86634,16000000.0
2006-09-20 19:41:00,5.8667,5.8667,5.86589,5.86637,11000000.0
2006-09-20 19:42:00,5.86629,5.86748,5.86587,5.86748,15000000.0
2006-09-20 19:43:00,5.86741,5.86744,5.86633,5.86744,14000000.0
2006-09-20 19:44:00,5.86716,5.86736,5.86625,5.86658,14000000.0
2006-09-20 19:45:00,5.86651,5.86746,5.86571,5.86746,15000000.0
2006-09-20 19:46:00,5.86614,5.86724,5.86546,5.86611,15000000.0
2006-09-20 19:47:00,5.8662,5.86644,5.86496,5.86644,16000000.0
2006-09-20 19:48:00,5.86502,5.86561,5.86431,5.86436,16000000.0
2006-09-20 19:49:00,5.86581,5.86581,5.86409,5.86477,8000000.0
2006-09-20 19:50:00,5.86498,5.86512,5.86365,5.86473,9000000.0
2006-09-20 19:51:00,5.86374,5.86466,5.86338,5.86338,19000000.0
2006-09-20 19:52:00,5.86413,5.86501,5.86387,5.86494,11000000.0
2006-09-20 19:53:00,5.86496,5.86496,5.86323,5.86323,14000000.0
2006-09-20 19:54:00,5.86476,5.86476,5.86258,5.86398,18000000.0
2006-09-20 19:55:00,5.86398,5.8646,5.86281,5.86377,13000000.0
2006-09-20 19:56:00,5.86281,5.86427,5.86261,5.86342,10000000.0
2006-09-20 19:57:00,5.8628,5.86401,5.86245,5.86365,16000000.0
2006-09-20 19:58:00,5.86407,5.86496,5.86282,5.86282,15000000.0
2006-09-20 19:59:00,5.86387,5.86433,5.8624,5.86356,14000000.0
2006-09-20 20:00:00,5.86351,5.86417,5.86291,5.86291,11000000.0
2006-09-20 20:01:00,5.86301,5.86404,5.86258,5.8632,24000000.0
2006-09-20 20:02:00,5.86338,5.86404,5.8632,5.86402,11000000.0
2006-09-20 20:03:00,5.86345,5.86387,5.86302,5.86303,11000000.0
2006-09-20 20:04:00,5.86224,5.86414,5.86181,5.86355,10000000.0
2006-09-20 20:05:00,5.86327,5.86351,5.86245,5.86245,17000000.0
2006-09-20 20:06:00,5.86244,5.86358,5.86244,5.86281,10000000.0
2006-09-20 20:07:00,5.86288,5.86441,5.86288,5.86436,14000000.0
2006-09-20 20:08:00,5.86405,5.86408,5.86247,5.86337,13000000.0
2006-09-20 20:09:00,5.86282,5.86371,5.86258,5.86362,11000000.0
2006-09-20 20:10:00,5.86329,5.86345,5.86255,5.86345,11000000.0
2006-09-20 20:11:00,5.86314,5.8634,5.86254,5.86301,9000000.0
2006-09-20 20:12:00,5.86321,5.86341,5.86211,5.86272,16000000.0
2006-09-20 20:13:00,5.8624,5.86599,5.86236,5.86599,11000000.0
2006-09-20 20:14:00,5.86968,5.87262,5.86844,5.87069,19000000.0
2006-09-20 20:15:00,5.87188,5.87447,5.87161,5.87278,13000000.0
2006-09-20 20:16:00,5.87171,5.87276,5.8699,5.87096,15000000.0
2006-09-20 20:17:00,5.87199,5.87266,5.86988,5.86988,8000000.0
2006-09-20 20:18:00,5.87009,5.87178,5.86938,5.87079,14000000.0
2006-09-20 20:19:00,5.86967,5.87102,5.86752,5.86752,14000000.0
2006-09-20 20:20:00,5.8665,5.8665,5.86016,5.8616,12000000.0
2006-09-20 20:21:00,5.86014,5.86014,5.85597,5.85597,9000000.0
2006-09-20 20:22:00,5.85508,5.85762,5.85508,5.85726,17000000.0
2006-09-20 20:23:00,5.85844,5.85923,5.85754,5.85754,11000000.0
2006-09-20 20:24:00,5.85904,5.86069,5.85833,5.86014,16000000.0
2006-09-20 20:25:00,5.85872,5.86095,5.85816,5.86024,11000000.0
2006-09-20 20:26:00,5.86207,5.86365,5.86186,5.86359,8000000.0
2006-09-20 20:27:00,5.86488,5.86735,5.86405,5.86735,13000000.0
2006-09-20 20:28:00,5.86695,5.8681,5.86602,5.86616,15000000.0
2006-09-20 20:29:00,5.86593,5.86848,5.86593,5.86702,16000000.0
2006-09-20 20:30:00,5.86776,5.86815,5.86675,5.86733,8000000.0
2006-09-20 20:31:00,5.86703,5.86703,5.8646,5.86478,18000000.0
2006-09-20 20:32:00,5.86473,5.86703,5.86458,5.8666,7000000.0
2006-09-20 20:33:00,5.86773,5.8682,5.86543,5.8682,13000000.0
2006-09-20 20:34:00,5.86911,5.87093,5.86893,5.86944,13000000.0
2006-09-20 20:35:00,5.87019,5.87067,5.86858,5.86966,9000000.0
2006-09-20 20:36:00,5.8706,5.87155,5.86888,5.86996,17000000.0
2006-09-20 20:37:00,5.86968,5.87288,5.86874,5.87251,14000000.0
2006-09-20 20:38:00,5.87192,5.87236,5.87095,5.87142,16000000.0
2006-09-20 20:39:00,5.87018,5.87142,5.86934,5.87095,14000000.0
2006-09-20 20:40:00,5.87094,5.8716,5.86935,5.87081,17000000.0
2006-09-20 20:41:00,5.86928,5.87083,5.86918,5.86946,16000000.0
2006-09-20 20:42:00,5.87001,5.87128,5.86998,5.87116,22000000.0
2006-09-20 20:43:00,5.87111,5.87112,5.86909,5.87112,18000000.0
2006-09-20 20:44:00,5.87132,5.87172,5.87045,5.8713,16000000.0
2006-09-20 20:45:00,5.87134,5.8715,5.87032,5.87058,8000000.0
2006-09-20 20:46:00,5.87006,5.87189,5.87001,5.87152,19000000.0
2006-09-20 20:47:00,5.87194,5.87318,5.87085,5.87308,12000000.0
2006-09-20 20:48:00,5.87257,5.87336,5.87154,5.87164,9000000.0
2006-09-20 20:49:00,5.87134,5.87172,5.86999,5.86999,19000000.0
2006-09-20 20:50:00,5.87071,5.87126,5.86969,5.87021,15000000.0
2006-09-20 20:51:00,5.87038,5.87182,5.86988,5.87121,9000000.0
2006-09-20 20:52:00,5.87106,5.87158,5.8707,5.8712,11000000.0
2006-09-20 20:53:00,5.87109,5.87149,5.87008,5.87008,15000000.0
2006-09-20 20:54:00,5.87072,5.87182,5.87072,5.87092,12000000.0
2006-09-20 20:55:00,5.87055,5.87145,5.8698,5.871,18000000.0
2006-09-20 20:56:00,5.87119,5.87155,5.87037,5.87044,12000000.0
2006-09-20 20:57:00,5.87133,5.87133,5.87014,5.87028,13000000.0
2006-09-20 20:58:00,5.87082,5.87126,5.86925,5.87074,11000000.0
2006-09-20 20:59:00,5.8709,5.8709,5.86826,5.86943,11000000.0
2006-09-20 21:00:00,5.86927,5.87082,5.86903,5.87056,17000000.0
2006-09-20 21:01:00,5.86986,5.87045,5.86963,5.86967,10000000.0
2006-09-20 21:02:00,5.87007,5.87034,5.86927,5.86963,8000000.0
2006-09-20 21:03:00,5.86974,5.87004,5.8688,5.8688,19000000.0
2006-09-20 21:04:00,5.86895,5.86907,5.86873,5.86877,18000000.0
2006-09-20 21:05:00,5.86956,5.87073,5.86916,5.86916,14000000.0
2006-09-20 21:06:00,5.8689,5.87062,5.8689,5.86956,12000000.0
2006-09-20 21:07:00,5.87038,5.87118,5.86979,5.8704,10000000.0
2006-09-20 21:08:00,5.87137,5.87159,5.87049,5.87078,14000000.0
2006-09-20 21:09:00,5.87069,5.87087,5.86969,5.87031,16000000.0
2006-09-20 21:10:00,5.86865,5.86889,5.8686,5.86883,15000000.0
2006-09-20 21:11:00,5.86928,5.87081,5.86928,5.86999,13000000.0
2006-09-20 21:12:00,5.87065,5.87106,5.8701,5.87062,10000000.0
2006-09-20 21:13:00,5.87096,5.8715,5.87044,5.87145,14000000.0
2006-09-20 21:14:00,5.87139,5.87206,5.87073,5.8713,10000000.0
2006-09-20 21:15:00,5.87159,5.87159,5.86978,5.86981,15000000.0
2006-09-20 21:16:00,5.87078,5.87114,5.87003,5.87091,11000000.0
2006-09-20 21:17:00,5.87209,5.87297,5.87087,5.87189,13000000.0
2006-09-20 21:18:00,5.87211,5.8726,5.87103,5.87162,17000000.0
2006-09-20 21:19:00,5.87116,5.87267,5.87049,5.87049,12000000.0
2006-09-20 21:20:00,5.87105,5.87212,5.8703,5.87212,14000000.0
2006-09-20 21:21:00,5.8715,5.87169,5.87074,5.87143,11000000.0
2006-09-20 21:22:00,5.87187,5.87198,5.87112,5.87198,9000000.0
2006-09-20 21:23:00,5.87204,5.87207,5.87053,5.87053,7000000.0
2006-09-20 21:24:00,5.87043,5.8726,5.87043,5.87095,11000000.0
2006-09-20 21:25:00,5.87104,5.87356,5.87078,5.87168,7000000.0
2006-09-20 21:26:00,5.87052,5.87212,5.87052,5.87059,13000000.0
2006-09-20 21:27:00,5.87072,5.87183,5.87055,5.87117,11000000.0
2006-09-20 21:28:00,5.8715,5.87265,5.87117,5.87265,15000000.0
2006-09-20 21:29:00,5.87139,5.87248,5.87083,5.87161,12000000.0
2006-09-20 21:30:00,5.87163,5.8729,5.87138,5.8729,10000000.0
2006-09-20 21:31:00,5.87219,5.87288,5.87149,5.87149,10000000.0
2006-09-20 21:32:00,5.87117,5.87297,5.87117,5.87259,12000000.0
2006-09-20 21:33:00,5.87251,5.87458,5.87213,5.87431,19000000.0
2006-09-20 21:34:00,5.87394,5.87436,5.87318,5.87327,8000000.0
2006-09-20 21:35:00,5.87331,5.87614,5.87331,5.87614,20000000.0
2006-09-20 21:36:00,5.8759,5.8759,5.87341,5.87341,19000000.0
2006-09-20 21:37:00,5.87365,5.87441,5.87308,5.87431,19000000.0
2006-09-20 21:38:00,5.87439,5.87464,5.87407,5.87426,13000000.0
2006-09-20 21:39:00,5.8746,5.87489,5.87347,5.87388,17000000.0
2006-09-20 21:40:00,5.87353,5.87416,5.87331,5.8736,7000000.0
2006-09-20 21:41:00,5.87319,5.87438,5.8729,5.87335,11000000.0
2006-09-20 21:42:00,5.87368,5.87449,5.87331,5.87388,18000000.0
2006-09-20 21:43:00,5.87419,5.87568,5.87419,5.87451,13000000.0
2006-09-20 21:44:00,5.87532,5.87672,5.87481,5.8755,16000000.0
2006-09-20 21:45:00,5.87607,5.87628,5.87472,5.87472,11000000.0
2006-09-20 21:46:00,5.87447,5.87532,5.87398,5.87413,13000000.0
2006-09-20 21:47:00,5.87436,5.87463,5.87351,5.87406,13000000.0
2006-09-20 21:48:00,5.87331,5.87493,5.87241,5.87445,17000000.0
2006-09-20 21:49:00,5.87458,5.87486,5.87398,5.8745,8000000.0
2006-09-20 21:50:00,5.87373,5.87422,5.87327,5.87345,11000000.0
2006-09-20 21:51:00,5.87478,5.87478,5.8728,5.87416,13000000.0
2006-09-20 21:52:00,5.87382,5.87382,5.87266,5.87355,13000000.0
2006-09-20 21:53:00,5.87363,5.87389,5.87208,5.87208,14000000.0
2006-09-20 21:54:00,5.87347,5.87369,5.87245,5.87245,11000000.0
2006-09-20 21:55:00,5.87245,5.87409,5.87245,5.87262,17000000.0
2006-09-20 21:56:00,5.87316,5.87394,5.87259,5.87285,12000000.0
2006-09-20 21:57:00,5.87293,5.87418,5.87255,5.87392,16000000.0
2006-09-20 21:58:00,5.87423,5.8743,5.87308,5.87312,9000000.0
2006-09-20 21:59:00,5.87357,5.87454,5.8732,5.87454,18000000.0
2006-09-20 22:00:00,5.87422,5.87497,5.87337,5.87337,13000000.0
2006-09-20 22:01:00,5.87336,5.87423,5.87319,5.87319,11000000.0
2006-09-20 22:02:00,5.87357,5.8749,5.87357,5.87372,17000000.0
2006-09-20 22:03:00,5.874,5.87773,5.874,5.87773,23000000.0
2006-09-20 22:04:00,5.87701,5.87788,5.87624,5.87666,15000000.0
2006-09-20 22:05:00,5.87698,5.87766,5.87586,5.87722,14000000.0
2006-09-20 22:06:00,5.87801,5.87818,5.87636,5.8776,15000000.0
2006-09-20 22:07:00,5.87636,5.87734,5.87636,5.87675,9000000.0
2006-09-20 22:08:00,5.87639,5.87639,5.87533,5.8756,18000000.0
2006-09-20 22:09:00,5.87531,5.87547,5.87527,5.87545,11000000.0
2006-09-20 22:10:00,5.87586,5.87706,5.87586,5.87606,7000000.0
2006-09-20 22:11:00,5.87729,5.87733,5.87513,5.87546,8000000.0
2006-09-20 22:12:00,5.87569,5.87627,5.87527,5.87565,16000000.0
2006-09-20 22:13:00,5.87515,5.87634,5.87475,5.87611,24000000.0
2006-09-20 22:14:00,5.8755,5.87567,5.87458,5.87508,9000000.0
2006-09-20 22:15:00,5.87544,5.87589,5.87446,5.87446,10000000.0
2006-09-20 22:16:00,5.87475,5.87575,5.8746,5.87569,13000000.0
2006-09-20 22:17:00,5.87525,5.8753,5.87349,5.8747,20000000.0
2006-09-20 22:18:00,5.87525,5.87525,5.87356,5.87377,11000000.0
2006-09-20 22:19:00,5.87439,5.8745,5.87334,5.8738,15000000.0
2006-09-20 22:20:00,5.87493,5.8751,5.87375,5.87439,16000000.0
2006-09-20 22:21:00,5.87412,5.87444,5.87338,5.87338,12000000.0
2006-09-20 22:22:00,5.87318,5.87459,5.87254,5.87351,14000000.0
2006-09-20 22:23:00,5.87406,5.87426,5.87286,5.87298,11000000.0
2006-09-20 22:24:00,5.87243,5.87385,5.87201,5.87244,16000000.0
2006-09-20 22:25:00,5.87225,5.87385,5.87223,5.87248,14000000.0
2006-09-20 22:26:00,5.87285,5.8736,5.8722,5.87324,10000000.0
2006-09-20 22:27:00,5.87329,5.8743,5.87269,5.87289,14000000.0
2006-09-20 22:28:00,5.87311,5.87416,5.8724,5.87369,12000000.0
2006-09-20 22:29:00,5.87383,5.87386,5.87221,5.87273,13000000.0
2006-09-20 22:30:00,5.87254,5.87374,5.87254,5.87277,8000000.0
2006-09-20 22:31:00,5.87272,5.87452,5.87272,5.87452,11000000.0
2006-09-20 22:32:00,5.87338,5.87358,5.87261,5.87316,20000000.0
2006-09-20 22:33:00,5.87294,5.87385,5.87238,5.87385,11000000.0
2006-09-20 22:34:00,5.87316,5.87383,5.87279,5.87315,10000000.0
2006-09-20 22:35:00,5.87315,5.87401,5.87249,5.87274,13000000.0
2006-09-20 22:36:00,5.87305,5.87439,5.87243,5.87439,9000000.0
2006-09-20 22:37:00,5.87425,5.8748,5.87343,5.87388,13000000.0
2006-09-20 22:38:00,5.87375,5.87443,5.87375,5.87441,9000000.0
2006-09-20 22:39:00,5.87466,5.87557,5.87466,5.87541,12000000.0
2006-09-20 22:40:00,5.87536,5.87564,5.87402,5.87516,9000000.0
2006-09-20 22:41:00,5.87466,5.87526,5.87337,5.87387,14000000.0
2006-09-20 22:42:00,5.87424,5.87487,5.87385,5.87385,13000000.0
2006-09-20 22:43:00,5.87465,5.8747,5.87321,5.87332,12000000.0
2006-09-20 22:44:00,5.8735,5.87491,5.87347,5.87429,15000000.0
2006-09-20 22:45:00,5.87416,5.87485,5.87311,5.87373,13000000.0
2006-09-20 22:46:00,5.87443,5.87492,5.87364,5.87364,14000000.0
2006-09-20 22:47:00,5.87434,5.87505,5.87334,5.87334,15000000.0
2006-09-20 22:48:00,5.87403,5.87508,5.87352,5.87492,13000000.0
2006-09-20 22:49:00,5.87493,5.87493,5.87326,5.87326,13000000.0
2006-09-20 22:50:00,5.87308,5.87498,5.87308,5.87388,15000000.0
2006-09-20 22:51:00,5.87388,5.87461,5.87285,5.87314,14000000.0
2006-09-20 22:52:00,5.87485,5.87485,5.87308,5.87308,9000000.0
2006-09-20 22:53:00,5.8732,5.87429,5.8732,5.87429,15000000.0
2006-09-20 22:54:00,5.87454,5.87578,5.87366,5.87498,17000000.0
2006-09-20 22:55:00,5.87496,5.87586,5.87397,5.87559,16000000.0
2006-09-20 22:56:00,5.87493,5.87521,5.87394,5.87458,13000000.0
2006-09-20 22:57:00,5.87505,5.87536,5.87402,5.87444,8000000.0
2006-09-20 22:58:00,5.87467,5.8749,5.87395,5.87405,8000000.0
2006-09-20 22:59:00,5.87398,5.87519,5.87374,5.87374,19000000.0
2006-09-20 23:00:00,5.87545,5.87573,5.8738,5.87443,10000000.0
2006-09-20 23:01:00,5.87441,5.87507,5.87387,5.87387,7000000.0
2006-09-20 23:02:00,5.87339,5.87432,5.87339,5.87396,15000000.0
2006-09-20 23:03:00,5.87355,5.87471,5.87351,5.87468,17000000.0
2006-09-20 23:04:00,5.8735,5.87393,5.87268,5.87341,19000000.0
2006-09-20 23:05:00,5.87328,5.87385,5.87305,5.87335,9000000.0
2006-09-20 23:06:00,5.8732,5.8732,5.87034,5.87034,12000000.0
2006-09-20 23:07:00,5.87056,5.87359,5.87056,5.87328,14000000.0
2006-09-20 23:08:00,5.87364,5.87451,5.8731,5.87311,16000000.0
2006-09-20 23:09:00,5.87459,5.87512,5.87389,5.87403,9000000.0
2006-09-20 23:10:00,5.87414,5.87431,5.87374,5.87374,12000000.0
2006-09-20 23:11:00,5.87341,5.87352,5.87247,5.87283,14000000.0
2006-09-20 23:12:00,5.8728,5.87376,5.87245,5.87305,7000000.0
2006-09-20 23:13:00,5.87315,5.87377,5.87181,5.87377,14000000.0
2006-09-20 23:14:00,5.87381,5.87443,5.87271,5.87405,19000000.0
2006-09-20 23:15:00,5.8748,5.87509,5.87362,5.87394,13000000.0
2006-09-20 23:16:00,5.87207,5.87439,5.87207,5.87333,15000000.0
2006-09-20 23:17:00,5.87309,5.87354,5.87208,5.87255,11000000.0
2006-09-20 23:18:00,5.87265,5.87296,5.87182,5.87225,12000000.0
2006-09-20 23:19:00,5.87161,5.87161,5.86886,5.87154,14000000.0
2006-09-20 23:20:00,5.87161,5.87243,5.87097,5.87115,19000000.0
2006-09-20 23:21:00,5.87081,5.87136,5.87081,5.871,7000000.0
2006-09-20 23:22:00,5.87088,5.87125,5.86943,5.86943,15000000.0
2006-09-20 23:23:00,5.86882,5.87152,5.86827,5.8706,11000000.0
2006-09-20 23:24:00,5.87076,5.87192,5.86956,5.8709,14000000.0
2006-09-20 23:25:00,5.87184,5.87231,5.87042,5.87148,11000000.0
2006-09-20 23:26:00,5.87186,5.8729,5.87128,5.87208,14000000.0
2006-09-20 23:27:00,5.87177,5.87274,5.87133,5.87263,11000000.0
2006-09-20 23:28:00,5.8723,5.87232,5.87017,5.87017,12000000.0
2006-09-20 23:29:00,5.87028,5.87222,5.86816,5.87209,16000000.0
2006-09-20 23:30:00,5.87352,5.87352,5.87185,5.87248,20000000.0
2006-09-20 23:31:00,5.87249,5.87347,5.87249,5.87292,11000000.0
2006-09-20 23:32:00,5.87247,5.87319,5.87205,5.87231,16000000.0
2006-09-20 23:33:00,5.87199,5.87309,5.87053,5.87232,12000000.0
2006-09-20 23:34:00,5.87276,5.87346,5.87175,5.87212,13000000.0
2006-09-20 23:35:00,5.87251,5.87411,5.87251,5.87281,9000000.0
2006-09-20 23:36:00,5.87241,5.8726,5.8719,5.8719,9000000.0
2006-09-20 23:37:00,5.87225,5.87373,5.87225,5.87322,14000000.0
2006-09-20 23:38:00,5.87219,5.87231,5.87056,5.87056,13000000.0
2006-09-20 23:39:00,5.87058,5.87267,5.87055,5.87142,17000000.0
2006-09-20 23:40:00,5.87122,5.87122,5.86939,5.86939,12000000.0
2006-09-20 23:41:00,5.86905,5.86905,5.8684,5.86854,17000000.0
2006-09-20 23:42:00,5.86913,5.87276,5.86913,5.87276,22000000.0
2006-09-20 23:43:00,5.87237,5.87283,5.86913,5.87283,15000000.0
2006-09-20 23:44:00,5.87352,5.87432,5.87331,5.87432,14000000.0
2006-09-20 23:45:00,5.87439,5.87446,5.87282,5.87282,20000000.0
2006-09-20 23:46:00,5.87312,5.87449,5.87283,5.8734,14000000.0
2006-09-20 23:47:00,5.87331,5.87382,5.87301,5.87351,10000000.0
2006-09-20 23:48:00,5.87326,5.87337,5.87255,5.8726,18000000.0
2006-09-20 23:49:00,5.87325,5.87325,5.87245,5.87283,14000000.0
2006-09-20 23:50:00,5.87277,5.87385,5.87268,5.87279,13000000.0
2006-09-20 23:51:00,5.87267,5.87478,5.87267,5.87478,8000000.0
2006-09-20 23:52:00,5.87472,5.87472,5.87296,5.87399,16000000.0
2006-09-20 23:53:00,5.87276,5.87388,5.87269,5.87269,18000000.0
2006-09-20 23:54:00,5.8732,5.87435,5.87283,5.87291,12000000.0
2006-09-20 23:55:00,5.87273,5.87322,5.87248,5.87265,19000000.0
2006-09-20 23:56:00,5.87291,5.87412,5.87266,5.87322,14000000.0
2006-09-20 23:57:00,5.87358,5.8743,5.87276,5.87393,16000000.0
2006-09-20 23:58:00,5.87391,5.87402,5.87379,5.87379,13000000.0
2006-09-20 23:59:00,5.87295,5.87354,5.87114,5.87354,14000000.0
2006-09-21 00:00:00,5.87245,5.87245,5.86831,5.87151,17000000.0
2006-09-21 00:01:00,5.87219,5.87275,5.87111,5.87201,12000000.0
2006-09-21 00:02:00,5.87279,5.87313,5.87124,5.87129,15000000.0
2006-09-21 00:03:00,5.87125,5.87287,5.87111,5.87287,14000000.0
2006-09-21 00:04:00,5.8728,5.87323,5.87184,5.87193,12000000.0
2006-09-21 00:05:00,5.87167,5.87306,5.87167,5.87179,12000000.0
2006-09-21 00:06:00,5.87192,5.8744,5.87191,5.8744,12000000.0
2006-09-21 00:07:00,5.87477,5.87477,5.87228,5.87362,11000000.0
2006-09-21 00:08:00,5.87216,5.87312,5.8719,5.8719,15000000.0
2006-09-21 00:09:00,5.8718,5.87206,5.87132,5.87156,12000000.0
2006-09-21 00:10:00,5.8714,5.87245,5.87097,5.8717,19000000.0
2006-09-21 00:11:00,5.87147,5.87206,5.87118,5.87118,8000000.0
2006-09-21 00:12:00,5.87088,5.87261,5.87076,5.8722,9000000.0
2006-09-21 00:13:00,5.8723,5.8723,5.87128,5.87211,13000000.0
2006-09-21 00:14:00,5.87228,5.87277,5.87162,5.87277,14000000.0
2006-09-21 00:15:00,5.87308,5.87438,5.87308,5.87438,12000000.0
2006-09-21 00:16:00,5.87514,5.87614,5.87514,5.87534,12000000.0
2006-09-21 00:17:00,5.87478,5.87478,5.87203,5.87325,10000000.0
2006-09-21 00:18:00,5.87308,5.87308,5.87083,5.87182,19000000.0
2006-09-21 00:19:00,5.87198,5.87307,5.87185,5.87185,12000000.0
2006-09-21 00:20:00,5.87199,5.87344,5.87199,5.87338,11000000.0
2006-09-21 00:21:00,5.87426,5.87426,5.87222,5.87226,14000000.0
2006-09-21 00:22:00,5.87223,5.873,5.87201,5.87211,13000000.0
2006-09-21 00:23:00,5.87167,5.87275,5.87159,5.87252,13000000.0
2006-09-21 00:24:00,5.87321,5.87331,5.87189,5.87307,9000000.0
2006-09-21 00:25:00,5.87294,5.87372,5.87185,5.87185,13000000.0
2006-09-21 00:26:00,5.8712,5.87226,5.8712,5.87162,14000000.0
2006-09-21 00:27:00,5.87221,5.87359,5.87221,5.87359,15000000.0
2006-09-21 00:28:00,5.87251,5.87422,5.87234,5.87365,7000000.0
2006-09-21 00:29:00,5.8731,5.87333,5.87189,5.87224,17000000.0
2006-09-21 00:30:00,5.87139,5.87254,5.8711,5.87171,9000000.0
2006-09-21 00:31:00,5.87197,5.87303,5.87197,5.8724,13000000.0
2006-09-21 00:32:00,5.87203,5.87203,5.87086,5.87086,8000000.0
2006-09-21 00:33:00,5.87099,5.8721,5.87087,5.87185,19000000.0
2006-09-21 00:34:00,5.87189,5.87323,5.87189,5.87241,15000000.0
2006-09-21 00:35:00,5.87228,5.87236,5.87204,5.8723,12000000.0
2006-09-21 00:36:00,5.87228,5.87239,5.87211,5.87228,15000000.0
2006-09-21 00:37:00,5.87256,5.87355,5.87256,5.87285,15000000.0
2006-09-21 00:38:00,5.87101,5.87247,5.87101,5.87181,18000000.0
2006-09-21 00:39:00,5.87142,5.87287,5.87142,5.87245,20000000.0
2006-09-21 00:40:00,5.87252,5.87252,5.8714,5.87146,10000000.0
2006-09-21 00:41:00,5.87175,5.87248,5.87175,5.8719,9000000.0
2006-09-21 00:42:00,5.87178,5.87351,5.87178,5.87205,16000000.0
2006-09-21 00:43:00,5.87207,5.87309,5.87178,5.87221,16000000.0
2006-09-21 00:44:00,5.87326,5.87326,5.87179,5.87231,10000000.0
2006-09-21 00:45:00,5.8728,5.8734,5.87221,5.87284,16000000.0
2006-09-21 00:46:00,5.87251,5.87251,5.87167,5.8717,12000000.0
2006-09-21 00:47:00,5.87169,5.87169,5.87139,5.87169,8000000.0
2006-09-21 00:48:00,5.87197,5.87375,5.87188,5.87275,16000000.0
2006-09-21 00:49:00,5.87299,5.87377,5.87258,5.87281,11000000.0
2006-09-21 00:50:00,5.87246,5.87421,5.87229,5.87278,9000000.0
2006-09-21 00:51:00,5.87227,5.87346,5.87222,5.87231,9000000.0
2006-09-21 00:52:00,5.87284,5.87429,5.87261,5.87261,18000000.0
2006-09-21 00:53:00,5.87286,5.87392,5.87283,5.87326,12000000.0
2006-09-21 00:54:00,5.87282,5.87342,5.87217,5.87312,12000000.0
2006-09-21 00:55:00,5.8738,5.8738,5.8726,5.87275,11000000.0
2006-09-21 00:56:00,5.87272,5.87406,5.87233,5.87241,14000000.0
2006-09-21 00:57:00,5.87201,5.87371,5.87201,5.8726,15000000.0
2006-09-21 00:58:00,5.87383,5.87436,5.87304,5.87304,9000000.0
2006-09-21 00:59:00,5.8733,5.8745,5.87301,5.87362,17000000.0
2006-09-21 01:00:00,5.87422,5.87484,5.87354,5.8742,12000000.0
2006-09-21 01:01:00,5.87413,5.87578,5.87413,5.8747,15000000.0
2006-09-21 01:02:00,5.8745,5.87515,5.87423,5.8747,10000000.0
2006-09-21 01:03:00,5.87466,5.87508,5.87418,5.87467,13000000.0
2006-09-21 01:04:00,5.87526,5.8756,5.87408,5.87446,13000000.0
2006-09-21 01:05:00,5.87451,5.87466,5.87388,5.87417,13000000.0
2006-09-21 01:06:00,5.87419,5.87507,5.87414,5.87419,12000000.0
2006-09-21 01:07:00,5.8751,5.87528,5.87448,5.87448,13000000.0
2006-09-21 01:08:00,5.87443,5.87541,5.87391,5.87541,15000000.0
2006-09-21 01:09:00,5.87557,5.87557,5.87421,5.8748,17000000.0
2006-09-21 01:10:00,5.87491,5.87516,5.87403,5.87404,10000000.0
2006-09-21 01:11:00,5.87406,5.87485,5.87406,5.87479,11000000.0
2006-09-21 01:12:00,5.8751,5.8751,5.87345,5.87345,10000000.0
2006-09-21 01:13:00,5.87364,5.87432,5.87362,5.87376,11000000.0
2006-09-21 01:14:00,5.87436,5.87447,5.87328,5.87366,13000000.0
2006-09-21 01:15:00,5.87371,5.8748,5.87349,5.8748,9000000.0
2006-09-21 01:16:00,5.87402,5.87518,5.8738,5.8742,12000000.0
2006-09-21 01:17:00,5.87411,5.87421,5.8735,5.8735,11000000.0
2006-09-21 01:18:00,5.87337,5.87352,5.87316,5.87334,12000000.0
2006-09-21 01:19:00,5.87346,5.87353,5.87327,5.8734,19000000.0
2006-09-21 01:20:00,5.87359,5.87459,5.87349,5.87459,11000000.0
2006-09-21 01:21:00,5.87445,5.87521,5.87362,5.87417,12000000.0
2006-09-21 01:22:00,5.87405,5.87491,5.87382,5.87491,9000000.0
2006-09-21 01:23:00,5.87466,5.87491,5.87425,5.87431,13000000.0
2006-09-21 01:24:00,5.87423,5.87432,5.87403,5.87415,14000000.0
2006-09-21 01:25:00,5.87432,5.87478,5.87417,5.87417,11000000.0
2006-09-21 01:26:00,5.874,5.874,5.87323,5.87337,10000000.0
2006-09-21 01:27:00,5.87353,5.87464,5.87353,5.87425,17000000.0
2006-09-21 01:28:00,5.87424,5.87525,5.87424,5.87464,13000000.0
2006-09-21 01:29:00,5.87419,5.87462,5.8731,5.87425,19000000.0
2006-09-21 01:30:00,5.87432,5.87453,5.87381,5.87422,15000000.0
2006-09-21 01:31:00,5.87405,5.87407,5.87384,5.87405,15000000.0
2006-09-21 01:32:00,5.87387,5.87496,5.87338,5.87338,12000000.0
2006-09-21 01:33:00,5.87303,5.87371,5.87303,5.87339,8000000.0
2006-09-21 01:34:00,5.87375,5.87383,5.87352,5.87383,18000000.0
2006-09-21 01:35:00,5.87356,5.87378,5.87356,5.87376,12000000.0
2006-09-21 01:36:00,5.87363,5.87385,5.87354,5.87365,16000000.0
2006-09-21 01:37:00,5.8736,5.87385,5.87357,5.87377,15000000.0
2006-09-21 01:38:00,5.87371,5.87427,5.87268,5.87272,18000000.0
2006-09-21 01:39:00,5.87407,5.87407,5.87276,5.87308,10000000.0
2006-09-21 01:40:00,5.87346,5.8738,5.87303,5.87303,11000000.0
2006-09-21 01:41:00,5.87277,5.87344,5.87277,5.87339,16000000.0
2006-09-21 01:42:00,5.87344,5.87368,5.8734,5.8735,14000000.0
2006-09-21 01:43:00,5.87347,5.87364,5.87341,5.87358,16000000.0
2006-09-21 01:44:00,5.87333,5.87398,5.87181,5.87181,15000000.0
2006-09-21 01:45:00,5.87186,5.87308,5.87148,5.87194,16000000.0
2006-09-21 01:46:00,5.87114,5.87223,5.87086,5.87203,9000000.0
2006-09-21 01:47:00,5.87062,5.87188,5.87031,5.87188,17000000.0
2006-09-21 01:48:00,5.87058,5.8717,5.86995,5.87121,16000000.0
2006-09-21 01:49:00,5.87137,5.87209,5.87037,5.87077,10000000.0
2006-09-21 01:50:00,5.87049,5.87102,5.87011,5.87064,11000000.0
2006-09-21 01:51:00,5.87055,5.8711,5.87017,5.87065,12000000.0
2006-09-21 01:52:00,5.87085,5.87176,5.87004,5.87015,12000000.0
2006-09-21 01:53:00,5.87003,5.87107,5.87003,5.87036,18000000.0
2006-09-21 01:54:00,5.87049,5.87115,5.87009,5.87049,14000000.0
2006-09-21 01:55:00,5.86987,5.87134,5.86987,5.87029,18000000.0
2006-09-21 01:56:00,5.8707,5.87114,5.86976,5.87001,8000000.0
2006-09-21 01:57:00,5.87017,5.87045,5.86938,5.87015,13000000.0
2006-09-21 01:58:00,5.87042,5.87087,5.86919,5.86999,11000000.0
2006-09-21 01:59:00,5.86991,5.87135,5.86991,5.87135,11000000.0
2006-09-21 02:00:00,5.87028,5.87164,5.8695,5.86976,16000000.0
2006-09-21 02:01:00,5.86974,5.87111,5.86944,5.86995,21000000.0
2006-09-21 02:02:00,5.87006,5.87171,5.87006,5.87089,10000000.0
2006-09-21 02:03:00,5.87093,5.87143,5.87062,5.87089,8000000.0
2006-09-21 02:04:00,5.87107,5.87194,5.87056,5.87097,14000000.0
2006-09-21 02:05:00,5.87054,5.87145,5.86995,5.87143,14000000.0
2006-09-21 02:06:00,5.87161,5.87188,5.87012,5.87046,15000000.0
2006-09-21 02:07:00,5.87034,5.87155,5.87004,5.87078,10000000.0
2006-09-21 02:08:00,5.87053,5.87131,5.87023,5.87126,16000000.0
2006-09-21 02:09:00,5.87063,5.87113,5.86968,5.87021,18000000.0
2006-09-21 02:10:00,5.8704,5.8714,5.86985,5.87009,16000000.0
2006-09-21 02:11:00,5.87024,5.87054,5.86922,5.86945,14000000.0
2006-09-21 02:12:00,5.86962,5.87058,5.86917,5.86952,10000000.0
2006-09-21 02:13:00,5.86979,5.87035,5.86914,5.86921,15000000.0
2006-09-21 02:14:00,5.8691,5.87058,5.8683,5.86947,19000000.0
2006-09-21 02:15:00,5.87002,5.87002,5.86856,5.86898,12000000.0
2006-09-21 02:16:00,5.86905,5.86976,5.86833,5.86851,18000000.0
2006-09-21 02:17:00,5.86808,5.86902,5.86722,5.86787,14000000.0
2006-09-21 02:18:00,5.86864,5.86898,5.867,5.86764,12000000.0
2006-09-21 02:19:00,5.86765,5.86868,5.86648,5.86868,14000000.0
2006-09-21 02:20:00,5.86831,5.86879,5.86704,5.86774,13000000.0
2006-09-21 02:21:00,5.86783,5.86829,5.86617,5.86757,15000000.0
2006-09-21 02:22:00,5.86698,5.86714,5.86592,5.8667,13000000.0
2006-09-21 02:23:00,5.86709,5.86724,5.86539,5.86635,16000000.0
2006-09-21 02:24:00,5.86604,5.86669,5.86521,5.86521,17000000.0
2006-09-21 02:25:00,5.86612,5.86612,5.86468,5.8657,10000000.0
2006-09-21 02:26:00,5.86633,5.86633,5.86416,5.86416,13000000.0
2006-09-21 02:27:00,5.86452,5.86597,5.86437,5.86583,7000000.0
2006-09-21 02:28:00,5.86597,5.86633,5.86542,5.866,9000000.0
2006-09-21 02:29:00,5.8661,5.86694,5.86557,5.86642,20000000.0
2006-09-21 02:30:00,5.86561,5.86684,5.86551,5.86616,11000000.0
2006-09-21 02:31:00,5.86506,5.8659,5.8648,5.86583,9000000.0
2006-09-21 02:32:00,5.8652,5.86547,5.86375,5.86428,13000000.0
2006-09-21 02:33:00,5.86523,5.86675,5.86464,5.86631,14000000.0
2006-09-21 02:34:00,5.86612,5.86612,5.86458,5.86477,17000000.0
2006-09-21 02:35:00,5.8651,5.86605,5.86501,5.86581,15000000.0
2006-09-21 02:36:00,5.86677,5.86677,5.86521,5.86529,14000000.0
2006-09-21 02:37:00,5.86517,5.86527,5.865,5.86515,13000000.0
2006-09-21 02:38:00,5.86527,5.86614,5.86451,5.86614,14000000.0
2006-09-21 02:39:00,5.86606,5.86649,5.86474,5.86482,15000000.0
2006-09-21 02:40:00,5.86484,5.86549,5.8642,5.86437,12000000.0
2006-09-21 02:41:00,5.86404,5.86513,5.86362,5.8646,13000000.0
2006-09-21 02:42:00,5.86437,5.8648,5.86367,5.86446,16000000.0
2006-09-21 02:43:00,5.86278,5.86431,5.86186,5.86186,18000000.0
2006-09-21 02:44:00,5.86157,5.86301,5.8615,5.86262,10000000.0
2006-09-21 02:45:00,5.86233,5.86374,5.86233,5.86277,14000000.0
2006-09-21 02:46:00,5.86322,5.864,5.86264,5.8634,18000000.0
2006-09-21 02:47:00,5.86314,5.86429,5.86237,5.86373,17000000.0
2006-09-21 02:48:00,5.86133,5.86191,5.86001,5.86052,7000000.0
2006-09-21 02:49:00,5.8599,5.86136,5.85957,5.86013,13000000.0
2006-09-21 02:50:00,5.86037,5.86157,5.86002,5.86068,14000000.0
2006-09-21 02:51:00,5.86105,5.86132,5.85995,5.86093,15000000.0
2006-09-21 02:52:00,5.86086,5.8619,5.86,5.86,15000000.0
2006-09-21 02:53:00,5.85981,5.86065,5.85981,5.86062,9000000.0
2006-09-21 02:54:00,5.86088,5.86309,5.86066,5.86205,13000000.0
2006-09-21 02:55:00,5.86224,5.86251,5.86079,5.86246,11000000.0
2006-09-21 02:56:00,5.86174,5.86289,5.86098,5.86159,18000000.0
2006-09-21 02:57:00,5.86178,5.86263,5.86108,5.86233,13000000.0
2006-09-21 02:58:00,5.86228,5.86234,5.86111,5.86134,9000000.0
2006-09-21 02:59:00,5.86146,5.86238,5.86146,5.86162,14000000.0
2006-09-21 03:00:00,5.86151,5.86277,5.86139,5.86277,11000000.0
2006-09-21 03:01:00,5.86283,5.86401,5.86241,5.86367,11000000.0
2006-09-21 03:02:00,5.8638,5.864,5.86275,5.86323,11000000.0
2006-09-21 03:03:00,5.86216,5.86326,5.86165,5.86235,23000000.0
2006-09-21 03:04:00,5.86097,5.86184,5.85966,5.85966,11000000.0
2006-09-21 03:05:00,5.8592,5.8604,5.85912,5.8599,17000000.0
2006-09-21 03:06:00,5.85927,5.85968,5.85848,5.8592,9000000.0
2006-09-21 03:07:00,5.85908,5.8601,5.85872,5.85872,15000000.0
2006-09-21 03:08:00,5.85894,5.86032,5.85885,5.85955,12000000.0
2006-09-21 03:09:00,5.85952,5.86038,5.85909,5.85925,15000000.0
2006-09-21 03:10:00,5.85915,5.85915,5.8585,5.85852,19000000.0
2006-09-21 03:11:00,5.85894,5.86087,5.85894,5.86087,15000000.0
2006-09-21 03:12:00,5.86003,5.8612,5.8595,5.8612,18000000.0
2006-09-21 03:13:00,5.86068,5.86076,5.85907,5.86016,18000000.0
2006-09-21 03:14:00,5.85972,5.86067,5.85964,5.85984,10000000.0
2006-09-21 03:15:00,5.85969,5.86089,5.85969,5.86059,7000000.0
2006-09-21 03:16:00,5.86053,5.86058,5.85964,5.86032,8000000.0
2006-09-21 03:17:00,5.86012,5.86019,5.85966,5.85972,10000000.0
2006-09-21 03:18:00,5.85981,5.86072,5.85981,5.86037,15000000.0
2006-09-21 03:19:00,5.85987,5.86038,5.85911,5.85996,10000000.0
2006-09-21 03:20:00,5.86017,5.86022,5.85857,5.85857,16000000.0
2006-09-21 03:21:00,5.8582,5.86012,5.85814,5.86012,11000000.0
2006-09-21 03:22:00,5.85899,5.86006,5.85856,5.86006,10000000.0
2006-09-21 03:23:00,5.8599,5.8599,5.85873,5.85873,12000000.0
2006-09-21 03:24:00,5.85936,5.86049,5.85836,5.85836,13000000.0
2006-09-21 03:25:00,5.85943,5.85968,5.85818,5.85856,11000000.0
2006-09-21 03:26:00,5.85894,5.85963,5.85857,5.85885,13000000.0
2006-09-21 03:27:00,5.85886,5.85935,5.85818,5.85847,14000000.0
2006-09-21 03:28:00,5.85855,5.85981,5.85855,5.85918,18000000.0
2006-09-21 03:29:00,5.85924,5.86025,5.85909,5.85954,15000000.0
2006-09-21 03:30:00,5.86007,5.86016,5.85912,5.86014,10000000.0
2006-09-21 03:31:00,5.85969,5.86044,5.85869,5.8604,13000000.0
2006-09-21 03:32:00,5.85991,5.8604,5.85873,5.8604,16000000.0
2006-09-21 03:33:00,5.85958,5.85975,5.85866,5.8592,13000000.0
2006-09-21 03:34:00,5.85925,5.85989,5.85849,5.85895,16000000.0
2006-09-21 03:35:00,5.85909,5.86003,5.85868,5.85884,10000000.0
2006-09-21 03:36:00,5.85877,5.85945,5.85849,5.85874,11000000.0
2006-09-21 03:37:00,5.85947,5.85999,5.8585,5.8588,13000000.0
2006-09-21 03:38:00,5.85889,5.85986,5.85889,5.85979,13000000.0
2006-09-21 03:39:00,5.85964,5.86019,5.85878,5.85893,13000000.0
2006-09-21 03:40:00,5.85938,5.86059,5.85937,5.85991,12000000.0
2006-09-21 03:41:00,5.85988,5.86033,5.85908,5.85981,16000000.0
2006-09-21 03:42:00,5.86052,5.86052,5.85893,5.86028,21000000.0
2006-09-21 03:43:00,5.86015,5.86015,5.85874,5.85947,18000000.0
2006-09-21 03:44:00,5.8591,5.86008,5.85858,5.85939,15000000.0
2006-09-21 03:45:00,5.85921,5.86016,5.85898,5.85928,9000000.0
2006-09-21 03:46:00,5.85903,5.85909,5.8573,5.8573,8000000.0
2006-09-21 03:47:00,5.85704,5.85832,5.85662,5.85759,11000000.0
2006-09-21 03:48:00,5.85748,5.85828,5.85721,5.85807,9000000.0
2006-09-21 03:49:00,5.8574,5.85834,5.85685,5.85758,16000000.0
2006-09-21 03:50:00,5.85739,5.85826,5.85672,5.85679,19000000.0
2006-09-21 03:51:00,5.85722,5.85729,5.85622,5.85622,9000000.0
2006-09-21 03:52:00,5.85632,5.857,5.85554,5.85559,19000000.0
2006-09-21 03:53:00,5.85602,5.85702,5.85584,5.85606,10000000.0
2006-09-21 03:54:00,5.85586,5.85683,5.85575,5.85583,17000000.0
2006-09-21 03:55:00,5.85654,5.85681,5.85549,5.85609,16000000.0
2006-09-21 03:56:00,5.85575,5.85673,5.85568,5.85628,7000000.0
2006-09-21 03:57:00,5.85685,5.85685,5.85603,5.85603,11000000.0
2006-09-21 03:58:00,5.85606,5.85651,5.85526,5.85546,12000000.0
2006-09-21 03:59:00,5.85542,5.85542,5.85485,5.85506,17000000.0
2006-09-21 04:00:00,5.85521,5.85676,5.85521,5.85654,12000000.0
2006-09-21 04:01:00,5.85644,5.8566,5.85415,5.85425,16000000.0
2006-09-21 04:02:00,5.85433,5.85584,5.85433,5.85535,14000000.0
2006-09-21 04:03:00,5.85472,5.85589,5.85439,5.85517,12000000.0
2006-09-21 04:04:00,5.8553,5.85616,5.8546,5.85567,16000000.0
2006-09-21 04:05:00,5.85545,5.85708,5.85495,5.85543,13000000.0
2006-09-21 04:06:00,5.85572,5.85705,5.85572,5.85649,16000000.0
2006-09-21 04:07:00,5.85672,5.8575,5.85569,5.85589,13000000.0
2006-09-21 04:08:00,5.85634,5.85762,5.85634,5.8567,14000000.0
2006-09-21 04:09:00,5.85678,5.85759,5.85625,5.85733,10000000.0
2006-09-21 04:10:00,5.85714,5.85791,5.85659,5.85711,12000000.0
2006-09-21 04:11:00,5.85717,5.85763,5.85659,5.85664,14000000.0
2006-09-21 04:12:00,5.85684,5.85703,5.85666,5.85666,19000000.0
2006-09-21 04:13:00,5.857,5.85781,5.857,5.85717,20000000.0
2006-09-21 04:14:00,5.85822,5.8588,5.85735,5.85819,12000000.0
2006-09-21 04:15:00,5.85818,5.85871,5.85774,5.85864,8000000.0
2006-09-21 04:16:00,5.85836,5.85842,5.85742,5.85819,13000000.0
2006-09-21 04:17:00,5.85918,5.85918,5.85711,5.85787,15000000.0
2006-09-21 04:18:00,5.8576,5.85785,5.857,5.85738,9000000.0
2006-09-21 04:19:00,5.8573,5.8573,5.85701,5.85718,12000000.0
2006-09-21 04:20:00,5.85752,5.85822,5.85713,5.8573,9000000.0
2006-09-21 04:21:00,5.85833,5.85903,5.85742,5.8576,17000000.0
2006-09-21 04:22:00,5.85941,5.86003,5.85816,5.85868,14000000.0
2006-09-21 04:23:00,5.85883,5.85983,5.8586,5.85865,10000000.0
2006-09-21 04:24:00,5.85841,5.85969,5.85811,5.85811,12000000.0
2006-09-21 04:25:00,5.85788,5.8599,5.85788,5.85925,10000000.0
2006-09-21 04:26:00,5.85792,5.85888,5.85769,5.85842,7000000.0
2006-09-21 04:27:00,5.8578,5.85806,5.85719,5.85771,15000000.0
2006-09-21 04:28:00,5.85882,5.85909,5.85732,5.85732,7000000.0
2006-09-21 04:29:00,5.85869,5.85938,5.85792,5.85883,14000000.0
2006-09-21 04:30:00,5.8588,5.85885,5.85728,5.8575,11000000.0
2006-09-21 04:31:00,5.85777,5.85788,5.85692,5.85692,15000000.0
2006-09-21 04:32:00,5.85737,5.85903,5.85737,5.85849,17000000.0
2006-09-21 04:33:00,5.85807,5.85807,5.85672,5.85692,14000000.0
2006-09-21 04:34:00,5.85675,5.85834,5.85675,5.85749,9000000.0
2006-09-21 04:35:00,5.85692,5.85698,5.85668,5.85676,12000000.0
2006-09-21 04:36:00,5.85717,5.85806,5.85704,5.85806,12000000.0
2006-09-21 04:37:00,5.85854,5.85895,5.85745,5.85745,12000000.0
2006-09-21 04:38:00,5.85786,5.85899,5.85785,5.85812,11000000.0
2006-09-21 04:39:00,5.85886,5.85957,5.85704,5.85704,17000000.0
2006-09-21 04:40:00,5.85773,5.85945,5.85773,5.85815,9000000.0
2006-09-21 04:41:00,5.8581,5.85888,5.85791,5.85794,10000000.0
2006-09-21 04:42:00,5.85974,5.86002,5.85831,5.85848,8000000.0
2006-09-21 04:43:00,5.85926,5.85987,5.85848,5.85848,18000000.0
2006-09-21 04:44:00,5.85811,5.85829,5.85807,5.85822,9000000.0
2006-09-21 04:45:00,5.85822,5.8583,5.85808,5.8582,9000000.0
2006-09-21 04:46:00,5.85819,5.85831,5.85803,5.85825,16000000.0
2006-09-21 04:47:00,5.85819,5.8583,5.85801,5.85801,12000000.0
2006-09-21 04:48:00,5.85796,5.85834,5.85796,5.85815,10000000.0
2006-09-21 04:49:00,5.85838,5.86008,5.85838,5.8593,16000000.0
2006-09-21 04:50:00,5.86003,5.86068,5.85964,5.85964,16000000.0
2006-09-21 04:51:00,5.85945,5.85948,5.85903,5.85903,20000000.0
2006-09-21 04:52:00,5.85919,5.85925,5.85898,5.85922,13000000.0
2006-09-21 04:53:00,5.85964,5.86011,5.85938,5.85938,11000000.0
2006-09-21 04:54:00,5.85941,5.86058,5.85912,5.85993,11000000.0
2006-09-21 04:55:00,5.85964,5.86042,5.85889,5.85922,12000000.0
2006-09-21 04:56:00,5.86002,5.8625,5.86002,5.86166,16000000.0
2006-09-21 04:57:00,5.86264,5.86264,5.86098,5.86127,7000000.0
2006-09-21 04:58:00,5.86067,5.86177,5.86047,5.86047,13000000.0
2006-09-21 04:59:00,5.86069,5.86194,5.86069,5.86127,17000000.0
2006-09-21 05:00:00,5.86088,5.86122,5.85991,5.86007,10000000.0
2006-09-21 05:01:00,5.85963,5.86084,5.85868,5.86084,13000000.0
2006-09-21 05:02:00,5.85978,5.86107,5.85974,5.85991,18000000.0
2006-09-21 05:03:00,5.85968,5.86099,5.85967,5.85974,9000000.0
2006-09-21 05:04:00,5.85989,5.86081,5.85933,5.85933,12000000.0
2006-09-21 05:05:00,5.85912,5.85912,5.85887,5.85887,10000000.0
2006-09-21 05:06:00,5.85896,5.86044,5.85896,5.86017,20000000.0
2006-09-21 05:07:00,5.85994,5.85994,5.85921,5.85954,10000000.0
2006-09-21 05:08:00,5.8591,5.86009,5.85898,5.86007,17000000.0
2006-09-21 05:09:00,5.85896,5.85965,5.85868,5.85868,15000000.0
2006-09-21 05:10:00,5.85913,5.86033,5.85898,5.86014,10000000.0
2006-09-21 05:11:00,5.86075,5.86098,5.85886,5.85886,16000000.0
2006-09-21 05:12:00,5.85891,5.86007,5.85891,5.86007,7000000.0
2006-09-21 05:13:00,5.85953,5.85969,5.85884,5.85884,12000000.0
2006-09-21 05:14:00,5.85886,5.86072,5.85886,5.85994,14000000.0
2006-09-21 05:15:00,5.85966,5.86113,5.85936,5.86024,16000000.0
2006-09-21 05:16:00,5.86025,5.86114,5.85948,5.86047,15000000.0
2006-09-21 05:17:00,5.85987,5.86067,5.85935,5.85968,10000000.0
2006-09-21 05:18:00,5.85966,5.85997,5.85885,5.85885,13000000.0
2006-09-21 05:19:00,5.85847,5.85879,5.85846,5.85872,13000000.0
2006-09-21 05:20:00,5.85872,5.86007,5.85858,5.85962,20000000.0
2006-09-21 05:21:00,5.85965,5.86,5.85916,5.85916,9000000.0
2006-09-21 05:22:00,5.85885,5.85888,5.85866,5.85866,17000000.0
2006-09-21 05:23:00,5.8587,5.85973,5.85854,5.85857,14000000.0
2006-09-21 05:24:00,5.8584,5.8586,5.85824,5.85824,19000000.0
2006-09-21 05:25:00,5.85796,5.85825,5.85792,5.85825,13000000.0
2006-09-21 05:26:00,5.85811,5.85836,5.85798,5.85798,13000000.0
2006-09-21 05:27:00,5.8581,5.85825,5.85798,5.85805,13000000.0
2006-09-21 05:28:00,5.85847,5.8601,5.85839,5.85935,10000000.0
2006-09-21 05:29:00,5.85946,5.8599,5.85878,5.8597,17000000.0
2006-09-21 05:30:00,5.85837,5.8595,5.85837,5.85939,21000000.0
2006-09-21 05:31:00,5.85868,5.85882,5.85761,5.85761,13000000.0
2006-09-21 05:32:00,5.85783,5.85833,5.85721,5.85787,16000000.0
2006-09-21 05:33:00,5.85783,5.85873,5.85646,5.85731,13000000.0
2006-09-21 05:34:00,5.85778,5.85868,5.85748,5.85825,13000000.0
2006-09-21 05:35:00,5.8574,5.85903,5.8574,5.85804,14000000.0
2006-09-21 05:36:00,5.85753,5.85803,5.85656,5.85714,18000000.0
2006-09-21 05:37:00,5.85672,5.85803,5.85672,5.85772,12000000.0
2006-09-21 05:38:00,5.8577,5.85827,5.85626,5.85827,13000000.0
2006-09-21 05:39:00,5.85807,5.85807,5.85694,5.8571,21000000.0
2006-09-21 05:40:00,5.85706,5.85799,5.85656,5.8574,14000000.0
2006-09-21 05:41:00,5.85764,5.85818,5.85641,5.85696,13000000.0
2006-09-21 05:42:00,5.85635,5.85635,5.85606,5.85606,8000000.0
2006-09-21 05:43:00,5.85669,5.85795,5.85669,5.85759,13000000.0
2006-09-21 05:44:00,5.85715,5.8581,5.85687,5.85729,13000000.0
2006-09-21 05:45:00,5.85717,5.85717,5.85643,5.85643,24000000.0
2006-09-21 05:46:00,5.8568,5.85894,5.8568,5.85758,14000000.0
2006-09-21 05:47:00,5.85777,5.8581,5.8573,5.85795,11000000.0
2006-09-21 05:48:00,5.8584,5.8584,5.85697,5.85749,18000000.0
2006-09-21 05:49:00,5.85738,5.85887,5.85738,5.85806,10000000.0
2006-09-21 05:50:00,5.8587,5.8587,5.85686,5.85758,10000000.0
2006-09-21 05:51:00,5.85744,5.8581,5.85714,5.85771,11000000.0
2006-09-21 05:52:00,5.85744,5.85878,5.85712,5.85814,19000000.0
2006-09-21 05:53:00,5.85833,5.85833,5.85747,5.85759,15000000.0
2006-09-21 05:54:00,5.8576,5.85829,5.8576,5.85819,7000000.0
2006-09-21 05:55:00,5.85858,5.85925,5.85769,5.85769,12000000.0
2006-09-21 05:56:00,5.85837,5.85897,5.85788,5.85875,16000000.0
2006-09-21 05:57:00,5.85841,5.85939,5.85742,5.85754,11000000.0
2006-09-21 05:58:00,5.85782,5.85836,5.85721,5.85721,22000000.0
2006-09-21 05:59:00,5.85855,5.85877,5.85723,5.85804,9000000.0
2006-09-21 06:00:00,5.85818,5.85892,5.85754,5.85796,17000000.0
2006-09-21 06:01:00,5.85747,5.85846,5.8565,5.85808,18000000.0
2006-09-21 06:02:00,5.85857,5.85894,5.8572,5.85782,18000000.0
2006-09-21 06:03:00,5.85756,5.8586,5.85719,5.85735,16000000.0
2006-09-21 06:04:00,5.85753,5.85828,5.85748,5.85783,8000000.0
2006-09-21 06:05:00,5.85733,5.85746,5.85716,5.85741,10000000.0
2006-09-21 06:06:00,5.85747,5.85888,5.85747,5.8579,27000000.0
2006-09-21 06:07:00,5.8579,5.8584,5.85785,5.85815,17000000.0
2006-09-21 06:08:00,5.85844,5.85902,5.85772,5.8578,14000000.0
2006-09-21 06:09:00,5.85774,5.85798,5.85716,5.85762,13000000.0
2006-09-21 06:10:00,5.85736,5.8576,5.85733,5.85756,14000000.0
2006-09-21 06:11:00,5.85753,5.85813,5.85663,5.85674,16000000.0
2006-09-21 06:12:00,5.85645,5.85653,5.85629,5.85647,17000000.0
2006-09-21 06:13:00,5.8568,5.85818,5.8567,5.85741,14000000.0
2006-09-21 06:14:00,5.85692,5.85761,5.85692,5.85729,12000000.0
2006-09-21 06:15:00,5.857,5.85778,5.8564,5.8576,13000000.0
2006-09-21 06:16:00,5.85762,5.85776,5.85724,5.85746,14000000.0
2006-09-21 06:17:00,5.85734,5.85864,5.85716,5.85742,11000000.0
2006-09-21 06:18:00,5.85713,5.85713,5.8564,5.85654,12000000.0
2006-09-21 06:19:00,5.8567,5.85816,5.85663,5.85756,19000000.0
2006-09-21 06:20:00,5.8565,5.85777,5.8565,5.85736,11000000.0
2006-09-21 06:21:00,5.85712,5.85756,5.85657,5.85707,9000000.0
2006-09-21 06:22:00,5.85678,5.858,5.85632,5.85685,22000000.0
2006-09-21 06:23:00,5.85731,5.85761,5.85612,5.85668,18000000.0
2006-09-21 06:24:00,5.85628,5.85694,5.8556,5.85627,8000000.0
2006-09-21 06:25:00,5.85575,5.85642,5.85519,5.85584,9000000.0
2006-09-21 06:26:00,5.85637,5.8567,5.8551,5.8567,13000000.0
2006-09-21 06:27:00,5.85668,5.8567,5.85565,5.85595,15000000.0
2006-09-21 06:28:00,5.85578,5.85687,5.85558,5.85598,18000000.0
2006-09-21 06:29:00,5.85636,5.85716,5.85548,5.85716,16000000.0
2006-09-21 06:30:00,5.85751,5.85751,5.85613,5.85647,10000000.0
2006-09-21 06:31:00,5.85575,5.85722,5.85575,5.85615,13000000.0
2006-09-21 06:32:00,5.85632,5.85693,5.85622,5.85693,10000000.0
2006-09-21 06:33:00,5.85643,5.85761,5.85577,5.85709,10000000.0
2006-09-21 06:34:00,5.85749,5.85809,5.85619,5.85705,15000000.0
2006-09-21 06:35:00,5.85685,5.85753,5.85643,5.85753,13000000.0
2006-09-21 06:36:00,5.85811,5.85822,5.85683,5.85683,23000000.0
2006-09-21 06:37:00,5.85684,5.85788,5.85649,5.85727,11000000.0
2006-09-21 06:38:00,5.85779,5.85789,5.85656,5.85721,17000000.0
2006-09-21 06:39:00,5.85724,5.85821,5.85721,5.85821,8000000.0
2006-09-21 06:40:00,5.85726,5.85763,5.85611,5.85707,15000000.0
2006-09-21 06:41:00,5.85744,5.85822,5.85694,5.8572,15000000.0
2006-09-21 06:42:00,5.857,5.857,5.85616,5.85616,16000000.0
2006-09-21 06:43:00,5.85599,5.85725,5.85599,5.85646,12000000.0
2006-09-21 06:44:00,5.85667,5.85757,5.85592,5.85757,13000000.0
2006-09-21 06:45:00,5.85596,5.85749,5.85555,5.85555,14000000.0
2006-09-21 06:46:00,5.85585,5.85733,5.85556,5.85624,12000000.0
2006-09-21 06:47:00,5.85608,5.85695,5.85595,5.85687,11000000.0
2006-09-21 06:48:00,5.85547,5.85652,5.8553,5.85623,15000000.0
2006-09-21 06:49:00,5.85603,5.85742,5.85568,5.85568,17000000.0
2006-09-21 06:50:00,5.85549,5.85759,5.85549,5.8564,13000000.0
2006-09-21 06:51:00,5.85708,5.85812,5.85705,5.85705,8000000.0
2006-09-21 06:52:00,5.85823,5.85844,5.85748,5.85798,14000000.0
2006-09-21 06:53:00,5.85749,5.85873,5.85725,5.85739,13000000.0
2006-09-21 06:54:00,5.85782,5.85808,5.85708,5.85752,8000000.0
2006-09-21 06:55:00,5.85777,5.85896,5.85777,5.85896,10000000.0
2006-09-21 06:56:00,5.85821,5.85821,5.85718,5.8574,11000000.0
2006-09-21 06:57:00,5.85718,5.85831,5.85718,5.85749,17000000.0
2006-09-21 06:58:00,5.85837,5.85906,5.85785,5.85823,12000000.0
2006-09-21 06:59:00,5.85826,5.85909,5.85791,5.85898,14000000.0
2006-09-21 07:00:00,5.85912,5.85923,5.85894,5.85916,11000000.0
2006-09-21 07:01:00,5.8587,5.8587,5.85732,5.85758,10000000.0
2006-09-21 07:02:00,5.85776,5.85883,5.85715,5.85715,14000000.0
2006-09-21 07:03:00,5.85691,5.85866,5.85691,5.85859,7000000.0
2006-09-21 07:04:00,5.85826,5.85897,5.85693,5.85763,16000000.0
2006-09-21 07:05:00,5.85887,5.85966,5.85857,5.85875,15000000.0
2006-09-21 07:06:00,5.85823,5.85936,5.85802,5.8584,16000000.0
2006-09-21 07:07:00,5.859,5.8593,5.85791,5.85876,12000000.0
2006-09-21 07:08:00,5.85891,5.85956,5.85824,5.85898,8000000.0
2006-09-21 07:09:00,5.85901,5.85905,5.85752,5.85752,8000000.0
2006-09-21 07:10:00,5.85702,5.85811,5.85668,5.85742,16000000.0
2006-09-21 07:11:00,5.85877,5.85877,5.85691,5.85787,17000000.0
2006-09-21 07:12:00,5.85782,5.85824,5.85708,5.85761,20000000.0
2006-09-21 07:13:00,5.85755,5.85878,5.85735,5.85746,18000000.0
2006-09-21 07:14:00,5.85681,5.85715,5.85642,5.85706,11000000.0
2006-09-21 07:15:00,5.85646,5.85665,5.85539,5.85617,18000000.0
2006-09-21 07:16:00,5.85736,5.85798,5.85612,5.85704,18000000.0
2006-09-21 07:17:00,5.85684,5.85727,5.85603,5.85689,12000000.0
2006-09-21 07:18:00,5.85683,5.85826,5.85644,5.85797,18000000.0
2006-09-21 07:19:00,5.85796,5.85827,5.85697,5.85777,14000000.0
2006-09-21 07:20:00,5.8575,5.85854,5.85714,5.85743,18000000.0
2006-09-21 07:21:00,5.85815,5.85933,5.85808,5.85808,13000000.0
2006-09-21 07:22:00,5.858,5.85915,5.85784,5.85887,14000000.0
2006-09-21 07:23:00,5.85902,5.85913,5.85761,5.85888,15000000.0
2006-09-21 07:24:00,5.8595,5.8595,5.85835,5.85888,16000000.0
2006-09-21 07:25:00,5.85892,5.85932,5.85814,5.85836,15000000.0
2006-09-21 07:26:00,5.85878,5.85937,5.85825,5.85915,13000000.0
2006-09-21 07:27:00,5.86,5.86049,5.8591,5.86007,12000000.0
2006-09-21 07:28:00,5.85976,5.85995,5.85844,5.85991,22000000.0
2006-09-21 07:29:00,5.85898,5.86024,5.85854,5.85995,16000000.0
2006-09-21 07:30:00,5.85993,5.86012,5.85924,5.85974,14000000.0
2006-09-21 07:31:00,5.85958,5.86059,5.85915,5.86041,13000000.0
2006-09-21 07:32:00,5.8607,5.86077,5.86016,5.8604,9000000.0
2006-09-21 07:33:00,5.85997,5.86065,5.85979,5.86015,7000000.0
2006-09-21 07:34:00,5.86102,5.86102,5.85951,5.85996,18000000.0
2006-09-21 07:35:00,5.86033,5.86087,5.85978,5.86014,9000000.0
2006-09-21 07:36:00,5.86096,5.86118,5.86004,5.86113,13000000.0
2006-09-21 07:37:00,5.86145,5.86172,5.8603,5.8603,11000000.0
2006-09-21 07:38:00,5.86069,5.86121,5.86012,5.86108,11000000.0
2006-09-21 07:39:00,5.86094,5.86094,5.85939,5.86007,19000000.0
2006-09-21 07:40:00,5.85945,5.86111,5.85921,5.86008,11000000.0
2006-09-21 07:41:00,5.8592,5.85984,5.8589,5.85923,7000000.0
2006-09-21 07:42:00,5.85926,5.86042,5.8587,5.85903,13000000.0
2006-09-21 07:43:00,5.8575,5.85884,5.8564,5.85778,14000000.0
2006-09-21 07:44:00,5.85719,5.85779,5.85688,5.8571,10000000.0
2006-09-21 07:45:00,5.85671,5.85784,5.85634,5.85735,8000000.0
2006-09-21 07:46:00,5.85744,5.85876,5.85708,5.85755,13000000.0
2006-09-21 07:47:00,5.8574,5.85814,5.85643,5.85769,15000000.0
2006-09-21 07:48:00,5.85768,5.85843,5.85744,5.85783,13000000.0
2006-09-21 07:49:00,5.85801,5.85838,5.85668,5.85838,10000000.0
2006-09-21 07:50:00,5.8574,5.85798,5.85665,5.85789,17000000.0
2006-09-21 07:51:00,5.85823,5.85855,5.85694,5.85758,16000000.0
2006-09-21 07:52:00,5.85753,5.8586,5.85677,5.85748,13000000.0
2006-09-21 07:53:00,5.85705,5.85813,5.8567,5.85812,10000000.0
2006-09-21 07:54:00,5.85817,5.85881,5.85748,5.85748,11000000.0
2006-09-21 07:55:00,5.85774,5.8593,5.85774,5.85914,12000000.0
2006-09-21 07:56:00,5.85944,5.86055,5.85893,5.85932,13000000.0
2006-09-21 07:57:00,5.85916,5.85998,5.85882,5.85893,8000000.0
2006-09-21 07:58:00,5.85964,5.85994,5.8592,5.85946,14000000.0
2006-09-21 07:59:00,5.86012,5.86021,5.85841,5.85903,15000000.0
2006-09-21 08:00:00,5.85973,5.86077,5.85957,5.86075,10000000.0
2006-09-21 08:01:00,5.86029,5.86094,5.8591,5.8596,13000000.0
2006-09-21 08:02:00,5.85891,5.86005,5.85816,5.85954,14000000.0
2006-09-21 08:03:00,5.85916,5.86015,5.85834,5.86015,12000000.0
2006-09-21 08:04:00,5.86026,5.86026,5.85841,5.85927,16000000.0
2006-09-21 08:05:00,5.859,5.85953,5.85815,5.85852,14000000.0
2006-09-21 08:06:00,5.85884,5.8598,5.85851,5.8598,19000000.0
2006-09-21 08:07:00,5.85993,5.85993,5.85818,5.85941,19000000.0
2006-09-21 08:08:00,5.85914,5.85959,5.85852,5.85955,11000000.0
2006-09-21 08:09:00,5.8603,5.86074,5.85976,5.86011,10000000.0
2006-09-21 08:10:00,5.85981,5.86086,5.85906,5.86086,16000000.0
2006-09-21 08:11:00,5.86031,5.86076,5.85976,5.86076,9000000.0
2006-09-21 08:12:00,5.85976,5.86102,5.85949,5.86102,10000000.0
2006-09-21 08:13:00,5.86226,5.86327,5.86087,5.86318,11000000.0
2006-09-21 08:14:00,5.86418,5.86426,5.86242,5.86312,12000000.0
2006-09-21 08:15:00,5.86372,5.86513,5.8635,5.86406,15000000.0
2006-09-21 08:16:00,5.86381,5.86488,5.86236,5.86259,14000000.0
2006-09-21 08:17:00,5.86319,5.86369,5.86207,5.86369,10000000.0
2006-09-21 08:18:00,5.86379,5.86379,5.86289,5.86289,9000000.0
2006-09-21 08:19:00,5.86349,5.8646,5.86324,5.86361,11000000.0
2006-09-21 08:20:00,5.86499,5.86499,5.86336,5.86387,11000000.0
2006-09-21 08:21:00,5.86453,5.86532,5.86385,5.86463,20000000.0
2006-09-21 08:22:00,5.86442,5.8656,5.86395,5.86446,8000000.0
2006-09-21 08:23:00,5.86677,5.86886,5.86602,5.86872,12000000.0
2006-09-21 08:24:00,5.86826,5.86837,5.86683,5.8677,13000000.0
2006-09-21 08:25:00,5.86708,5.87091,5.86708,5.87091,12000000.0
2006-09-21 08:26:00,5.86931,5.86931,5.86714,5.86773,13000000.0
2006-09-21 08:27:00,5.86764,5.86823,5.86718,5.8672,11000000.0
2006-09-21 08:28:00,5.86775,5.86823,5.86728,5.86823,8000000.0
2006-09-21 08:29:00,5.86796,5.86866,5.86762,5.86805,12000000.0
2006-09-21 08:30:00,5.86844,5.86887,5.86705,5.86705,11000000.0
2006-09-21 08:31:00,5.86705,5.86722,5.86594,5.86711,10000000.0
2006-09-21 08:32:00,5.86649,5.86675,5.86553,5.86592,13000000.0
2006-09-21 08:33:00,5.86566,5.86678,5.8654,5.86675,11000000.0
2006-09-21 08:34:00,5.86659,5.86712,5.86543,5.86675,17000000.0
2006-09-21 08:35:00,5.86545,5.86658,5.86536,5.8664,11000000.0
2006-09-21 08:36:00,5.86574,5.86584,5.865,5.86576,10000000.0
2006-09-21 08:37:00,5.8642,5.86601,5.8642,5.86588,9000000.0
2006-09-21 08:38:00,5.86524,5.86593,5.86458,5.86555,18000000.0
2006-09-21 08:39:00,5.86551,5.86611,5.86516,5.86607,8000000.0
2006-09-21 08:40:00,5.86521,5.86564,5.86476,5.86541,7000000.0
2006-09-21 08:41:00,5.86566,5.86657,5.86566,5.86641,16000000.0
2006-09-21 08:42:00,5.86647,5.8666,5.86627,5.8666,14000000.0
2006-09-21 08:43:00,5.86635,5.86699,5.86515,5.86668,12000000.0
2006-09-21 08:44:00,5.86581,5.86648,5.86553,5.86582,9000000.0
2006-09-21 08:45:00,5.86615,5.86696,5.86603,5.86696,18000000.0
2006-09-21 08:46:00,5.86677,5.86677,5.86485,5.86512,14000000.0
2006-09-21 08:47:00,5.86442,5.86616,5.86374,5.86419,18000000.0
2006-09-21 08:48:00,5.86394,5.8654,5.86394,5.86447,12000000.0
2006-09-21 08:49:00,5.86487,5.86563,5.86349,5.86563,14000000.0
2006-09-21 08:50:00,5.86564,5.86594,5.86375,5.86472,16000000.0
2006-09-21 08:51:00,5.86471,5.86598,5.86405,5.86591,21000000.0
2006-09-21 08:52:00,5.86538,5.86629,5.86438,5.86504,20000000.0
2006-09-21 08:53:00,5.86504,5.86601,5.86438,5.86573,7000000.0
2006-09-21 08:54:00,5.86555,5.86632,5.86515,5.86626,17000000.0
2006-09-21 08:55:00,5.86388,5.86544,5.86388,5.86544,12000000.0
2006-09-21 08:56:00,5.86496,5.86548,5.8642,5.86429,17000000.0
2006-09-21 08:57:00,5.86453,5.86562,5.8641,5.86536,16000000.0
2006-09-21 08:58:00,5.86528,5.8654,5.86413,5.86475,12000000.0
2006-09-21 08:59:00,5.86469,5.8652,5.86247,5.86382,13000000.0
2006-09-21 09:00:00,5.86374,5.86385,5.86276,5.86285,17000000.0
2006-09-21 09:01:00,5.8618,5.86303,5.8613,5.86238,13000000.0
2006-09-21 09:02:00,5.86034,5.8623,5.86034,5.8623,8000000.0
2006-09-21 09:03:00,5.86105,5.86285,5.86092,5.86285,16000000.0
2006-09-21 09:04:00,5.86136,5.86251,5.86114,5.86172,8000000.0
2006-09-21 09:05:00,5.86332,5.8642,5.8627,5.8642,11000000.0
2006-09-21 09:06:00,5.86395,5.86455,5.86318,5.86346,10000000.0
2006-09-21 09:07:00,5.86379,5.86379,5.8625,5.86338,10000000.0
2006-09-21 09:08:00,5.86317,5.86358,5.86115,5.86187,19000000.0
2006-09-21 09:09:00,5.8621,5.86302,5.86122,5.86192,16000000.0
2006-09-21 09:10:00,5.86087,5.86357,5.86079,5.86327,8000000.0
2006-09-21 09:11:00,5.86325,5.86335,5.86174,5.86177,11000000.0
2006-09-21 09:12:00,5.8617,5.86288,5.86081,5.86254,16000000.0
2006-09-21 09:13:00,5.86247,5.86254,5.86141,5.86154,15000000.0
2006-09-21 09:14:00,5.86126,5.86316,5.86126,5.86195,17000000.0
2006-09-21 09:15:00,5.86236,5.86313,5.86192,5.86212,12000000.0
2006-09-21 09:16:00,5.86271,5.86368,5.86241,5.86264,14000000.0
2006-09-21 09:17:00,5.86233,5.86296,5.86115,5.86194,14000000.0
2006-09-21 09:18:00,5.8622,5.86333,5.86175,5.86193,18000000.0
2006-09-21 09:19:00,5.86199,5.86255,5.86025,5.86199,14000000.0
2006-09-21 09:20:00,5.86107,5.86245,5.86037,5.86186,18000000.0
2006-09-21 09:21:00,5.86253,5.86317,5.86169,5.86285,17000000.0
2006-09-21 09:22:00,5.86245,5.86282,5.86108,5.8615,13000000.0
2006-09-21 09:23:00,5.86252,5.86308,5.86138,5.86198,12000000.0
2006-09-21 09:24:00,5.86155,5.86202,5.86046,5.86162,14000000.0
2006-09-21 09:25:00,5.86159,5.86195,5.86121,5.86165,9000000.0
2006-09-21 09:26:00,5.86136,5.86172,5.86014,5.86062,13000000.0
2006-09-21 09:27:00,5.86088,5.86167,5.86031,5.86052,13000000.0
2006-09-21 09:28:00,5.86045,5.86204,5.86045,5.86196,19000000.0
2006-09-21 09:29:00,5.86182,5.86239,5.85971,5.86099,14000000.0
2006-09-21 09:30:00,5.86088,5.86143,5.86011,5.86088,15000000.0
2006-09-21 09:31:00,5.86031,5.86092,5.85928,5.8595,11000000.0
2006-09-21 09:32:00,5.85883,5.86063,5.85832,5.85947,16000000.0
2006-09-21 09:33:00,5.85958,5.86075,5.85944,5.86031,9000000.0
2006-09-21 09:34:00,5.86002,5.86085,5.85927,5.86078,18000000.0
2006-09-21 09:35:00,5.86059,5.86133,5.86028,5.86133,14000000.0
2006-09-21 09:36:00,5.86156,5.86196,5.86057,5.86057,16000000.0
2006-09-21 09:37:00,5.86085,5.8613,5.85979,5.86123,20000000.0
2006-09-21 09:38:00,5.86071,5.86077,5.85927,5.85928,19000000.0
2006-09-21 09:39:00,5.85907,5.8592,5.85796,5.85813,16000000.0
2006-09-21 09:40:00,5.85765,5.8582,5.85644,5.85659,12000000.0
2006-09-21 09:41:00,5.85676,5.85934,5.85676,5.85818,18000000.0
2006-09-21 09:42:00,5.85784,5.85829,5.85446,5.85446,16000000.0
2006-09-21 09:43:00,5.85284,5.85594,5.85266,5.85547,15000000.0
2006-09-21 09:44:00,5.8557,5.85679,5.85453,5.85505,13000000.0
2006-09-21 09:45:00,5.8548,5.85677,5.85459,5.85607,13000000.0
2006-09-21 09:46:00,5.85594,5.85594,5.85411,5.85459,17000000.0
2006-09-21 09:47:00,5.85522,5.85555,5.85369,5.85489,13000000.0
2006-09-21 09:48:00,5.8549,5.85655,5.85473,5.85655,16000000.0
2006-09-21 09:49:00,5.85499,5.85594,5.85442,5.85571,17000000.0
2006-09-21 09:50:00,5.85536,5.85536,5.85425,5.85476,12000000.0
2006-09-21 09:51:00,5.85489,5.85572,5.85345,5.85572,16000000.0
2006-09-21 09:52:00,5.85602,5.85632,5.85484,5.85606,16000000.0
2006-09-21 09:53:00,5.85579,5.85699,5.85501,5.85501,15000000.0
2006-09-21 09:54:00,5.85488,5.8557,5.85373,5.8557,15000000.0
2006-09-21 09:55:00,5.8556,5.85627,5.85414,5.85414,15000000.0
2006-09-21 09:56:00,5.85468,5.85498,5.85367,5.85419,17000000.0
2006-09-21 09:57:00,5.85481,5.85499,5.85357,5.85465,12000000.0
2006-09-21 09:58:00,5.85506,5.85508,5.85304,5.85374,14000000.0
2006-09-21 09:59:00,5.85504,5.85504,5.85328,5.85328,10000000.0
2006-09-21 10:00:00,5.85286,5.85615,5.85286,5.85615,11000000.0
2006-09-21 10:01:00,5.85494,5.8551,5.85348,5.85411,24000000.0
2006-09-21 10:02:00,5.85412,5.85587,5.85303,5.8558,14000000.0
2006-09-21 10:03:00,5.85519,5.85586,5.8547,5.85485,16000000.0
2006-09-21 10:04:00,5.85528,5.85538,5.85394,5.85443,10000000.0
2006-09-21 10:05:00,5.85565,5.85586,5.85477,5.85499,10000000.0
2006-09-21 10:06:00,5.85535,5.8556,5.85415,5.85527,9000000.0
2006-09-21 10:07:00,5.85585,5.85603,5.85433,5.85433,11000000.0
2006-09-21 10:08:00,5.85477,5.85633,5.85477,5.85633,9000000.0
2006-09-21 10:09:00,5.85607,5.85624,5.85538,5.85624,11000000.0
2006-09-21 10:10:00,5.85626,5.85651,5.85546,5.85651,15000000.0
2006-09-21 10:11:00,5.85672,5.85673,5.855,5.85518,16000000.0
2006-09-21 10:12:00,5.85572,5.8561,5.8541,5.85489,19000000.0
2006-09-21 10:13:00,5.85553,5.85573,5.85437,5.85462,9000000.0
2006-09-21 10:14:00,5.85508,5.85543,5.85486,5.85543,11000000.0
2006-09-21 10:15:00,5.85597,5.85634,5.85475,5.85475,8000000.0
2006-09-21 10:16:00,5.85513,5.85663,5.85444,5.85584,17000000.0
2006-09-21 10:17:00,5.85554,5.85667,5.85517,5.85593,16000000.0
2006-09-21 10:18:00,5.85629,5.85629,5.85501,5.85585,16000000.0
2006-09-21 10:19:00,5.8559,5.85613,5.85501,5.85586,17000000.0
2006-09-21 10:20:00,5.85593,5.85635,5.85452,5.8563,16000000.0
2006-09-21 10:21:00,5.85678,5.85715,5.85582,5.85617,7000000.0
2006-09-21 10:22:00,5.85674,5.85699,5.85599,5.85699,10000000.0
2006-09-21 10:23:00,5.85671,5.85715,5.85579,5.85622,14000000.0
2006-09-21 10:24:00,5.8558,5.85748,5.8558,5.85684,13000000.0
2006-09-21 10:25:00,5.85646,5.85685,5.85559,5.85601,12000000.0
2006-09-21 10:26:00,5.85671,5.85717,5.85589,5.8564,11000000.0
2006-09-21 10:27:00,5.85793,5.85793,5.85645,5.85669,13000000.0
2006-09-21 10:28:00,5.85646,5.8573,5.85577,5.85725,13000000.0
2006-09-21 10:29:00,5.85658,5.85799,5.85591,5.85799,11000000.0
2006-09-21 10:30:00,5.85795,5.85795,5.85601,5.85601,9000000.0
2006-09-21 10:31:00,5.85585,5.85693,5.85585,5.85666,16000000.0
2006-09-21 10:32:00,5.85627,5.85727,5.85609,5.85727,9000000.0
2006-09-21 10:33:00,5.85733,5.85747,5.85578,5.85703,12000000.0
2006-09-21 10:34:00,5.85724,5.85729,5.85615,5.85729,11000000.0
2006-09-21 10:35:00,5.85743,5.85743,5.85646,5.85718,17000000.0
2006-09-21 10:36:00,5.85684,5.85743,5.85609,5.85729,10000000.0
2006-09-21 10:37:00,5.85807,5.85809,5.85788,5.85794,15000000.0
2006-09-21 10:38:00,5.85785,5.85797,5.85662,5.8569,17000000.0
2006-09-21 10:39:00,5.85729,5.85788,5.85674,5.85748,13000000.0
2006-09-21 10:40:00,5.85789,5.858,5.85783,5.85784,10000000.0
2006-09-21 10:41:00,5.85799,5.85799,5.85666,5.85769,15000000.0
2006-09-21 10:42:00,5.85802,5.85802,5.85598,5.85774,12000000.0
2006-09-21 10:43:00,5.85684,5.85777,5.85672,5.85777,13000000.0
2006-09-21 10:44:00,5.85727,5.85749,5.8559,5.85739,12000000.0
2006-09-21 10:45:00,5.85709,5.85721,5.85617,5.85646,13000000.0
2006-09-21 10:46:00,5.85659,5.8569,5.85648,5.85669,13000000.0
2006-09-21 10:47:00,5.85657,5.85708,5.85607,5.85691,7000000.0
2006-09-21 10:48:00,5.85593,5.85651,5.85507,5.85592,12000000.0
2006-09-21 10:49:00,5.85542,5.85596,5.85528,5.85582,10000000.0
2006-09-21 10:50:00,5.85559,5.85655,5.85524,5.85655,14000000.0
2006-09-21 10:51:00,5.85602,5.85644,5.85525,5.85572,11000000.0
2006-09-21 10:52:00,5.8556,5.85635,5.85519,5.85608,20000000.0
2006-09-21 10:53:00,5.85593,5.85672,5.85588,5.85606,9000000.0
2006-09-21 10:54:00,5.85591,5.85677,5.85519,5.85677,18000000.0
2006-09-21 10:55:00,5.85668,5.85735,5.85569,5.85735,10000000.0
2006-09-21 10:56:00,5.85636,5.85786,5.85636,5.85675,11000000.0
2006-09-21 10:57:00,5.85693,5.85768,5.85651,5.85671,8000000.0
2006-09-21 10:58:00,5.85769,5.85772,5.85625,5.85688,10000000.0
2006-09-21 10:59:00,5.85827,5.85827,5.85728,5.85813,10000000.0
2006-09-21 11:00:00,5.85798,5.85848,5.85692,5.85774,15000000.0
2006-09-21 11:01:00,5.85804,5.85804,5.85635,5.85635,12000000.0
2006-09-21 11:02:00,5.85759,5.8581,5.85692,5.85786,8000000.0
2006-09-21 11:03:00,5.85779,5.85843,5.85712,5.85843,11000000.0
2006-09-21 11:04:00,5.85813,5.85825,5.85615,5.8571,15000000.0
2006-09-21 11:05:00,5.85744,5.8585,5.85648,5.85724,17000000.0
2006-09-21 11:06:00,5.85685,5.85761,5.85606,5.8574,12000000.0
2006-09-21 11:07:00,5.8572,5.85741,5.85704,5.85729,11000000.0
2006-09-21 11:08:00,5.85726,5.85745,5.85565,5.85695,22000000.0
2006-09-21 11:09:00,5.85661,5.85661,5.85534,5.85624,9000000.0
2006-09-21 11:10:00,5.8567,5.85724,5.85611,5.85672,16000000.0
2006-09-21 11:11:00,5.85699,5.85699,5.85556,5.85638,7000000.0
2006-09-21 11:12:00,5.85667,5.85667,5.85557,5.85655,15000000.0
2006-09-21 11:13:00,5.85706,5.8573,5.85698,5.85721,11000000.0
2006-09-21 11:14:00,5.85637,5.85684,5.85544,5.85589,18000000.0
2006-09-21 11:15:00,5.85565,5.85695,5.85522,5.85695,11000000.0
2006-09-21 11:16:00,5.85624,5.85693,5.85556,5.85667,13000000.0
2006-09-21 11:17:00,5.8569,5.85721,5.85598,5.85681,13000000.0
2006-09-21 11:18:00,5.85635,5.85684,5.85563,5.85628,9000000.0
2006-09-21 11:19:00,5.85648,5.85716,5.8554,5.85587,17000000.0
2006-09-21 11:20:00,5.85625,5.85706,5.85623,5.85672,14000000.0
2006-09-21 11:21:00,5.85694,5.85715,5.85686,5.85705,14000000.0
2006-09-21 11:22:00,5.85657,5.85739,5.85585,5.8572,22000000.0
2006-09-21 11:23:00,5.85542,5.85697,5.85542,5.85697,8000000.0
2006-09-21 11:24:00,5.85741,5.85769,5.85728,5.85749,18000000.0
2006-09-21 11:25:00,5.85747,5.8577,5.85621,5.85754,9000000.0
2006-09-21 11:26:00,5.8572,5.85847,5.85696,5.85719,15000000.0
2006-09-21 11:27:00,5.85699,5.85747,5.85679,5.85747,10000000.0
2006-09-21 11:28:00,5.8576,5.8576,5.85654,5.85731,13000000.0
2006-09-21 11:29:00,5.85729,5.85736,5.8564,5.85655,17000000.0
2006-09-21 11:30:00,5.85681,5.85842,5.85681,5.85804,13000000.0
2006-09-21 11:31:00,5.85751,5.85881,5.85751,5.85838,12000000.0
2006-09-21 11:32:00,5.85749,5.85793,5.85674,5.85728,20000000.0
2006-09-21 11:33:00,5.85709,5.85814,5.85616,5.85814,16000000.0
2006-09-21 11:34:00,5.85804,5.8585,5.85683,5.85784,13000000.0
2006-09-21 11:35:00,5.85758,5.85771,5.85639,5.85771,14000000.0
2006-09-21 11:36:00,5.85738,5.85788,5.85619,5.85619,11000000.0
2006-09-21 11:37:00,5.85596,5.85704,5.8555,5.85679,16000000.0
2006-09-21 11:38:00,5.85688,5.85688,5.85442,5.85546,8000000.0
2006-09-21 11:39:00,5.85607,5.85662,5.85502,5.8552,11000000.0
2006-09-21 11:40:00,5.85492,5.85611,5.85446,5.85485,12000000.0
2006-09-21 11:41:00,5.85646,5.85646,5.8552,5.85525,10000000.0
2006-09-21 11:42:00,5.8561,5.85657,5.8555,5.85634,10000000.0
2006-09-21 11:43:00,5.8561,5.85645,5.8544,5.8556,17000000.0
2006-09-21 11:44:00,5.85573,5.85604,5.85461,5.856,15000000.0
2006-09-21 11:45:00,5.8562,5.85636,5.85491,5.85514,16000000.0
2006-09-21 11:46:00,5.85531,5.85571,5.85471,5.85535,7000000.0
2006-09-21 11:47:00,5.85427,5.85512,5.85415,5.85497,16000000.0
2006-09-21 11:48:00,5.85502,5.85539,5.85397,5.85524,13000000.0
2006-09-21 11:49:00,5.85577,5.85601,5.85422,5.85542,10000000.0
2006-09-21 11:50:00,5.85571,5.85588,5.8545,5.85588,12000000.0
2006-09-21 11:51:00,5.8546,5.85564,5.85434,5.85545,14000000.0
2006-09-21 11:52:00,5.85481,5.85584,5.85394,5.85405,18000000.0
2006-09-21 11:53:00,5.85427,5.85531,5.85374,5.85389,16000000.0
2006-09-21 11:54:00,5.85416,5.85596,5.85394,5.85561,8000000.0
2006-09-21 11:55:00,5.85579,5.85618,5.85511,5.85618,8000000.0
2006-09-21 11:56:00,5.8558,5.85591,5.85427,5.85531,8000000.0
2006-09-21 11:57:00,5.85539,5.8561,5.85505,5.85573,11000000.0
2006-09-21 11:58:00,5.85617,5.85627,5.85455,5.85535,14000000.0
2006-09-21 11:59:00,5.85491,5.85541,5.85436,5.85524,11000000.0
2006-09-21 12:00:00,5.8553,5.85556,5.85405,5.85556,15000000.0
2006-09-21 12:01:00,5.85525,5.85564,5.85419,5.85538,13000000.0
2006-09-21 12:02:00,5.85523,5.85523,5.85382,5.85427,15000000.0
2006-09-21 12:03:00,5.85484,5.85532,5.85395,5.85475,11000000.0
2006-09-21 12:04:00,5.85507,5.85511,5.85391,5.85477,9000000.0
2006-09-21 12:05:00,5.85475,5.85525,5.8542,5.85525,9000000.0
2006-09-21 12:06:00,5.85551,5.85571,5.8542,5.85549,15000000.0
2006-09-21 12:07:00,5.85588,5.85588,5.85438,5.85535,11000000.0
2006-09-21 12:08:00,5.85587,5.85587,5.85567,5.85586,8000000.0
2006-09-21 12:09:00,5.85583,5.85583,5.85449,5.85522,18000000.0
2006-09-21 12:10:00,5.85544,5.8559,5.8549,5.85577,14000000.0
2006-09-21 12:11:00,5.8557,5.8557,5.85492,5.85555,9000000.0
2006-09-21 12:12:00,5.85575,5.85683,5.85536,5.85536,18000000.0
2006-09-21 12:13:00,5.85483,5.85587,5.85424,5.85509,12000000.0
2006-09-21 12:14:00,5.85442,5.85547,5.85442,5.85547,10000000.0
2006-09-21 12:15:00,5.85545,5.85545,5.85469,5.85492,8000000.0
2006-09-21 12:16:00,5.85516,5.85548,5.85418,5.85444,14000000.0
2006-09-21 12:17:00,5.85422,5.855,5.8536,5.85454,13000000.0
2006-09-21 12:18:00,5.85389,5.8546,5.85308,5.85308,10000000.0
2006-09-21 12:19:00,5.85209,5.8544,5.85209,5.8544,11000000.0
2006-09-21 12:20:00,5.8542,5.85468,5.85327,5.85468,8000000.0
2006-09-21 12:21:00,5.85493,5.85493,5.85349,5.85442,20000000.0
2006-09-21 12:22:00,5.85415,5.8546,5.85338,5.8545,14000000.0
2006-09-21 12:23:00,5.85407,5.85416,5.85312,5.85371,11000000.0
2006-09-21 12:24:00,5.85461,5.85478,5.85249,5.85356,17000000.0
2006-09-21 12:25:00,5.85294,5.85429,5.85212,5.85409,12000000.0
2006-09-21 12:26:00,5.85251,5.85351,5.85214,5.85351,7000000.0
2006-09-21 12:27:00,5.85346,5.85346,5.85201,5.85322,7000000.0
2006-09-21 12:28:00,5.85355,5.85381,5.85227,5.85372,19000000.0
2006-09-21 12:29:00,5.85366,5.85413,5.85274,5.85378,12000000.0
2006-09-21 12:30:00,5.85268,5.85338,5.85217,5.85338,10000000.0
2006-09-21 12:31:00,5.85474,5.85476,5.85282,5.85422,12000000.0
2006-09-21 12:32:00,5.85358,5.85415,5.85272,5.85376,12000000.0
2006-09-21 12:33:00,5.85372,5.85372,5.85159,5.85272,15000000.0
2006-09-21 12:34:00,5.85245,5.85245,5.85091,5.85195,12000000.0
2006-09-21 12:35:00,5.85174,5.85174,5.84832,5.84864,12000000.0
2006-09-21 12:36:00,5.84888,5.85027,5.84729,5.84986,15000000.0
2006-09-21 12:37:00,5.85102,5.85125,5.84973,5.84973,8000000.0
2006-09-21 12:38:00,5.84895,5.84971,5.848,5.84948,15000000.0
2006-09-21 12:39:00,5.84813,5.84961,5.84769,5.84844,14000000.0
2006-09-21 12:40:00,5.84845,5.84845,5.84624,5.84691,18000000.0
2006-09-21 12:41:00,5.84709,5.84819,5.84595,5.84819,11000000.0
2006-09-21 12:42:00,5.84807,5.85038,5.84807,5.8501,17000000.0
2006-09-21 12:43:00,5.84894,5.8491,5.84654,5.84803,11000000.0
2006-09-21 12:44:00,5.84824,5.84926,5.84773,5.84869,13000000.0
2006-09-21 12:45:00,5.84914,5.84922,5.84814,5.8488,10000000.0
2006-09-21 12:46:00,5.84919,5.85023,5.84823,5.84898,20000000.0
2006-09-21 12:47:00,5.85052,5.85057,5.84828,5.8485,10000000.0
2006-09-21 12:48:00,5.84846,5.84939,5.84818,5.84939,10000000.0
2006-09-21 12:49:00,5.84909,5.84983,5.84837,5.8495,15000000.0
2006-09-21 12:50:00,5.8492,5.85029,5.84834,5.85029,14000000.0
2006-09-21 12:51:00,5.84973,5.84973,5.84772,5.84826,14000000.0
2006-09-21 12:52:00,5.84849,5.84913,5.84777,5.84913,9000000.0
2006-09-21 12:53:00,5.84854,5.84873,5.84785,5.84859,9000000.0
2006-09-21 12:54:00,5.84886,5.84886,5.84749,5.84812,20000000.0
2006-09-21 12:55:00,5.84825,5.84945,5.84763,5.84938,12000000.0
2006-09-21 12:56:00,5.84915,5.8496,5.84788,5.8485,7000000.0
2006-09-21 12:57:00,5.8499,5.85003,5.84871,5.84902,13000000.0
2006-09-21 12:58:00,5.84907,5.85048,5.84892,5.84892,16000000.0
2006-09-21 12:59:00,5.8492,5.84987,5.84806,5.84806,14000000.0
2006-09-21 13:00:00,5.84811,5.84876,5.84686,5.84748,12000000.0
2006-09-21 13:01:00,5.84723,5.84844,5.84712,5.84727,17000000.0
2006-09-21 13:02:00,5.84628,5.84843,5.84628,5.84839,10000000.0
2006-09-21 13:03:00,5.8481,5.84889,5.84698,5.84813,22000000.0
2006-09-21 13:04:00,5.84879,5.84938,5.84806,5.84938,20000000.0
2006-09-21 13:05:00,5.84944,5.8503,5.84858,5.84938,14000000.0
2006-09-21 13:06:00,5.84973,5.85095,5.84908,5.85095,17000000.0
2006-09-21 13:07:00,5.85136,5.85231,5.85012,5.8515,22000000.0
2006-09-21 13:08:00,5.85213,5.85213,5.8505,5.85198,12000000.0
2006-09-21 13:09:00,5.85201,5.85231,5.8512,5.85172,12000000.0
2006-09-21 13:10:00,5.85076,5.85235,5.85064,5.85228,20000000.0
2006-09-21 13:11:00,5.85177,5.85284,5.85131,5.85256,12000000.0
2006-09-21 13:12:00,5.85225,5.85235,5.85011,5.85101,16000000.0
2006-09-21 13:13:00,5.85145,5.85247,5.8504,5.851,14000000.0
2006-09-21 13:14:00,5.85137,5.85231,5.85061,5.85231,17000000.0
2006-09-21 13:15:00,5.85146,5.85229,5.85141,5.85218,7000000.0
2006-09-21 13:16:00,5.85316,5.85334,5.85186,5.85239,9000000.0
2006-09-21 13:17:00,5.85208,5.85326,5.85159,5.85293,15000000.0
2006-09-21 13:18:00,5.85316,5.85319,5.85172,5.85291,17000000.0
2006-09-21 13:19:00,5.85305,5.85325,5.85186,5.85257,15000000.0
2006-09-21 13:20:00,5.85239,5.8529,5.8516,5.85217,12000000.0
2006-09-21 13:21:00,5.85222,5.85363,5.8516,5.8523,24000000.0
2006-09-21 13:22:00,5.85276,5.85336,5.8515,5.85328,12000000.0
2006-09-21 13:23:00,5.8528,5.85372,5.85219,5.85354,12000000.0
2006-09-21 13:24:00,5.85355,5.85359,5.85223,5.85359,18000000.0
2006-09-21 13:25:00,5.8535,5.85399,5.85259,5.85325,12000000.0
2006-09-21 13:26:00,5.85293,5.85354,5.85206,5.85333,12000000.0
2006-09-21 13:27:00,5.85239,5.85366,5.85226,5.85226,9000000.0
2006-09-21 13:28:00,5.85271,5.85379,5.85242,5.85301,15000000.0
2006-09-21 13:29:00,5.85237,5.85392,5.85187,5.85326,14000000.0
2006-09-21 13:30:00,5.8527,5.85339,5.85224,5.85339,11000000.0
2006-09-21 13:31:00,5.85352,5.85352,5.8523,5.85236,11000000.0
2006-09-21 13:32:00,5.85235,5.85392,5.85235,5.85361,8000000.0
2006-09-21 13:33:00,5.85389,5.85422,5.85246,5.85298,14000000.0
2006-09-21 13:34:00,5.85399,5.85423,5.8526,5.85294,11000000.0
2006-09-21 13:35:00,5.85407,5.85524,5.85395,5.85488,16000000.0
2006-09-21 13:36:00,5.85457,5.85464,5.85356,5.8544,8000000.0
2006-09-21 13:37:00,5.85329,5.85565,5.85329,5.85534,17000000.0
2006-09-21 13:38:00,5.85548,5.85582,5.85465,5.85474,14000000.0
2006-09-21 13:39:00,5.8553,5.8565,5.8553,5.85647,10000000.0
2006-09-21 13:40:00,5.85636,5.85689,5.85551,5.85689,8000000.0
2006-09-21 13:41:00,5.85674,5.85674,5.8549,5.85657,11000000.0
2006-09-21 13:42:00,5.8564,5.85725,5.85616,5.85708,14000000.0
2006-09-21 13:43:00,5.85591,5.85656,5.85522,5.85642,11000000.0
2006-09-21 13:44:00,5.85675,5.85688,5.85547,5.85593,11000000.0
2006-09-21 13:45:00,5.8558,5.85667,5.8556,5.85584,14000000.0
2006-09-21 13:46:00,5.85509,5.85645,5.8548,5.85597,11000000.0
2006-09-21 13:47:00,5.85473,5.85683,5.85473,5.85683,13000000.0
2006-09-21 13:48:00,5.85596,5.85686,5.85577,5.8564,14000000.0
2006-09-21 13:49:00,5.85624,5.85665,5.85509,5.85618,12000000.0
2006-09-21 13:50:00,5.85641,5.85657,5.85551,5.85599,16000000.0
2006-09-21 13:51:00,5.85683,5.85697,5.85565,5.85613,14000000.0
2006-09-21 13:52:00,5.85628,5.85631,5.85466,5.85544,10000000.0
2006-09-21 13:53:00,5.8553,5.85592,5.8546,5.85508,10000000.0
2006-09-21 13:54:00,5.85458,5.85508,5.854,5.85445,8000000.0
2006-09-21 13:55:00,5.85393,5.85491,5.85318,5.85484,13000000.0
2006-09-21 13:56:00,5.85447,5.85447,5.85242,5.85255,17000000.0
2006-09-21 13:57:00,5.85206,5.85376,5.85206,5.85304,13000000.0
2006-09-21 13:58:00,5.85342,5.85384,5.85296,5.85335,7000000.0
2006-09-21 13:59:00,5.85266,5.85354,5.85202,5.85354,9000000.0
2006-09-21 14:00:00,5.85296,5.85321,5.85115,5.85182,7000000.0
2006-09-21 14:01:00,5.85265,5.85299,5.85115,5.85125,11000000.0
2006-09-21 14:02:00,5.85282,5.85329,5.85216,5.85329,19000000.0
2006-09-21 14:03:00,5.85292,5.85358,5.85173,5.85348,13000000.0
2006-09-21 14:04:00,5.8535,5.85351,5.85062,5.85151,22000000.0
2006-09-21 14:05:00,5.85147,5.85324,5.85147,5.85184,17000000.0
2006-09-21 14:06:00,5.85267,5.85362,5.85267,5.8528,11000000.0
2006-09-21 14:07:00,5.85276,5.85334,5.85212,5.85295,9000000.0
2006-09-21 14:08:00,5.85414,5.85434,5.85308,5.85427,11000000.0
2006-09-21 14:09:00,5.85416,5.85435,5.85299,5.85435,12000000.0
2006-09-21 14:10:00,5.85454,5.85487,5.8534,5.85452,13000000.0
2006-09-21 14:11:00,5.85453,5.85474,5.85392,5.85439,14000000.0
2006-09-21 14:12:00,5.85469,5.85469,5.85379,5.85466,11000000.0
2006-09-21 14:13:00,5.85427,5.85447,5.85342,5.85379,11000000.0
2006-09-21 14:14:00,5.8545,5.8545,5.85154,5.85181,7000000.0
2006-09-21 14:15:00,5.85348,5.85362,5.85188,5.85286,14000000.0
2006-09-21 14:16:00,5.85233,5.85334,5.85189,5.8523,13000000.0
2006-09-21 14:17:00,5.85203,5.85334,5.8516,5.85239,22000000.0
2006-09-21 14:18:00,5.85226,5.85339,5.85208,5.85288,15000000.0
2006-09-21 14:19:00,5.85292,5.85292,5.85159,5.85277,12000000.0
2006-09-21 14:20:00,5.85218,5.85272,5.85161,5.8524,7000000.0
2006-09-21 14:21:00,5.85212,5.85244,5.85051,5.85164,13000000.0
2006-09-21 14:22:00,5.85085,5.8515,5.85049,5.85095,8000000.0
2006-09-21 14:23:00,5.85047,5.85111,5.84987,5.85004,11000000.0
2006-09-21 14:24:00,5.85008,5.85106,5.84926,5.85032,13000000.0
2006-09-21 14:25:00,5.85088,5.85088,5.84958,5.84996,15000000.0
2006-09-21 14:26:00,5.84969,5.85035,5.84873,5.84873,8000000.0
2006-09-21 14:27:00,5.84961,5.84967,5.84786,5.84857,10000000.0
2006-09-21 14:28:00,5.84883,5.84947,5.84801,5.84864,11000000.0
2006-09-21 14:29:00,5.84874,5.84944,5.84735,5.84862,21000000.0
2006-09-21 14:30:00,5.84848,5.84935,5.84766,5.84806,11000000.0
2006-09-21 14:31:00,5.84964,5.85053,5.84801,5.84947,17000000.0
2006-09-21 14:32:00,5.85018,5.85144,5.84947,5.8511,15000000.0
2006-09-21 14:33:00,5.85242,5.85242,5.85079,5.85163,8000000.0
2006-09-21 14:34:00,5.85098,5.85237,5.85098,5.85219,9000000.0
2006-09-21 14:35:00,5.85233,5.85256,5.85116,5.85116,11000000.0
2006-09-21 14:36:00,5.85096,5.85191,5.85061,5.85145,15000000.0
2006-09-21 14:37:00,5.85092,5.85113,5.85033,5.85051,8000000.0
2006-09-21 14:38:00,5.8511,5.8511,5.8493,5.84946,10000000.0
2006-09-21 14:39:00,5.84903,5.84971,5.84774,5.84841,19000000.0
2006-09-21 14:40:00,5.84927,5.84927,5.84693,5.84693,15000000.0
2006-09-21 14:41:00,5.84874,5.84929,5.84739,5.84872,15000000.0
2006-09-21 14:42:00,5.84803,5.84912,5.84779,5.84861,17000000.0
2006-09-21 14:43:00,5.84822,5.84884,5.84724,5.84884,15000000.0
2006-09-21 14:44:00,5.84951,5.84964,5.8481,5.84872,15000000.0
2006-09-21 14:45:00,5.84904,5.84904,5.84786,5.84798,9000000.0
2006-09-21 14:46:00,5.8479,5.84806,5.84615,5.84615,11000000.0
2006-09-21 14:47:00,5.84757,5.84772,5.84586,5.84737,12000000.0
2006-09-21 14:48:00,5.84709,5.84834,5.84595,5.84834,12000000.0
2006-09-21 14:49:00,5.84835,5.84911,5.84759,5.84911,12000000.0
2006-09-21 14:50:00,5.84942,5.85014,5.84786,5.84886,15000000.0
2006-09-21 14:51:00,5.84944,5.85006,5.84798,5.84976,10000000.0
2006-09-21 14:52:00,5.85013,5.85031,5.84836,5.84842,13000000.0
2006-09-21 14:53:00,5.84814,5.84931,5.84737,5.84867,13000000.0
2006-09-21 14:54:00,5.84805,5.8485,5.84764,5.8482,9000000.0
2006-09-21 14:55:00,5.84829,5.84901,5.8471,5.84787,16000000.0
2006-09-21 14:56:00,5.84885,5.85001,5.84835,5.84961,15000000.0
2006-09-21 14:57:00,5.8491,5.84943,5.84784,5.84847,15000000.0
2006-09-21 14:58:00,5.84787,5.84882,5.84748,5.84804,11000000.0
2006-09-21 14:59:00,5.84813,5.84939,5.84749,5.84869,14000000.0
2006-09-21 15:00:00,5.84958,5.85006,5.84821,5.84918,18000000.0
2006-09-21 15:01:00,5.84955,5.84983,5.84869,5.84942,12000000.0
2006-09-21 15:02:00,5.84942,5.84991,5.84841,5.84841,7000000.0
2006-09-21 15:03:00,5.85023,5.851,5.84904,5.84962,18000000.0
2006-09-21 15:04:00,5.85061,5.85062,5.8496,5.8503,21000000.0
2006-09-21 15:05:00,5.84998,5.8504,5.84855,5.84941,13000000.0
2006-09-21 15:06:00,5.84873,5.8492,5.84693,5.84794,14000000.0
2006-09-21 15:07:00,5.84766,5.84844,5.84689,5.84837,22000000.0
2006-09-21 15:08:00,5.84845,5.84845,5.84653,5.84772,10000000.0
2006-09-21 15:09:00,5.84785,5.84831,5.84679,5.84831,9000000.0
2006-09-21 15:10:00,5.8483,5.8483,5.84644,5.84814,14000000.0
2006-09-21 15:11:00,5.84866,5.85042,5.84797,5.85038,12000000.0
2006-09-21 15:12:00,5.84956,5.84956,5.84772,5.849,13000000.0
2006-09-21 15:13:00,5.84954,5.84992,5.84785,5.84829,12000000.0
2006-09-21 15:14:00,5.84787,5.84882,5.84758,5.84869,10000000.0
2006-09-21 15:15:00,5.84768,5.84822,5.84665,5.84822,16000000.0
2006-09-21 15:16:00,5.8486,5.84881,5.84686,5.8477,15000000.0
2006-09-21 15:17:00,5.84817,5.85014,5.84793,5.8492,14000000.0
2006-09-21 15:18:00,5.84959,5.84988,5.84833,5.84944,12000000.0
2006-09-21 15:19:00,5.84979,5.84986,5.84909,5.84913,11000000.0
2006-09-21 15:20:00,5.84942,5.84942,5.84775,5.84925,14000000.0
2006-09-21 15:21:00,5.84886,5.84973,5.84832,5.84918,14000000.0
2006-09-21 15:22:00,5.84882,5.84992,5.84868,5.84989,10000000.0
2006-09-21 15:23:00,5.84935,5.84963,5.8482,5.84923,11000000.0
2006-09-21 15:24:00,5.84954,5.84954,5.84872,5.84934,10000000.0
2006-09-21 15:25:00,5.84901,5.84993,5.8482,5.84936,16000000.0
2006-09-21 15:26:00,5.84944,5.8498,5.8479,5.8498,15000000.0
2006-09-21 15:27:00,5.84811,5.84995,5.84807,5.84992,10000000.0
2006-09-21 15:28:00,5.84931,5.84986,5.84866,5.84933,11000000.0
2006-09-21 15:29:00,5.8493,5.8503,5.84876,5.8503,19000000.0
2006-09-21 15:30:00,5.8502,5.85047,5.84886,5.84889,10000000.0
2006-09-21 15:31:00,5.84936,5.85067,5.84807,5.84941,14000000.0
2006-09-21 15:32:00,5.84963,5.85035,5.84861,5.85023,12000000.0
2006-09-21 15:33:00,5.85069,5.85069,5.84846,5.84846,20000000.0
2006-09-21 15:34:00,5.85015,5.85071,5.84901,5.84907,12000000.0
2006-09-21 15:35:00,5.84998,5.8504,5.84866,5.84921,12000000.0
2006-09-21 15:36:00,5.84932,5.85023,5.84901,5.84935,10000000.0
2006-09-21 15:37:00,5.8493,5.84988,5.84825,5.84954,10000000.0
2006-09-21 15:38:00,5.84983,5.85021,5.84872,5.84891,13000000.0
2006-09-21 15:39:00,5.84901,5.85041,5.84896,5.8501,7000000.0
2006-09-21 15:40:00,5.84926,5.85037,5.84925,5.85037,10000000.0
2006-09-21 15:41:00,5.85074,5.85074,5.84872,5.84872,9000000.0
2006-09-21 15:42:00,5.84911,5.85116,5.84911,5.85089,13000000.0
2006-09-21 15:43:00,5.85016,5.85115,5.8497,5.85001,16000000.0
2006-09-21 15:44:00,5.85051,5.85097,5.84922,5.85097,14000000.0
2006-09-21 15:45:00,5.85072,5.85084,5.84963,5.84965,15000000.0
2006-09-21 15:46:00,5.84955,5.85055,5.84924,5.84969,13000000.0
2006-09-21 15:47:00,5.85092,5.85147,5.85065,5.85126,9000000.0
2006-09-21 15:48:00,5.85087,5.85087,5.84915,5.84947,21000000.0
2006-09-21 15:49:00,5.84968,5.84973,5.84821,5.84961,23000000.0
2006-09-21 15:50:00,5.85022,5.85148,5.84942,5.85077,12000000.0
2006-09-21 15:51:00,5.85069,5.85109,5.84936,5.85,19000000.0
2006-09-21 15:52:00,5.85002,5.85058,5.84937,5.84994,15000000.0
2006-09-21 15:53:00,5.85015,5.85158,5.8499,5.85158,14000000.0
2006-09-21 15:54:00,5.85137,5.85137,5.84925,5.84925,15000000.0
2006-09-21 15:55:00,5.84993,5.85018,5.84869,5.84937,12000000.0
2006-09-21 15:56:00,5.84854,5.84968,5.84854,5.84873,18000000.0
2006-09-21 15:57:00,5.84982,5.85007,5.84919,5.85007,10000000.0
2006-09-21 15:58:00,5.84805,5.84974,5.84805,5.84933,22000000.0
2006-09-21 15:59:00,5.84912,5.85087,5.84877,5.85012,12000000.0
2006-09-21 16:00:00,5.8507,5.85089,5.84874,5.85089,12000000.0
2006-09-21 16:01:00,5.85064,5.85064,5.8491,5.84962,12000000.0
2006-09-21 16:02:00,5.85003,5.85061,5.84896,5.85037,13000000.0
2006-09-21 16:03:00,5.85108,5.85122,5.84964,5.85122,13000000.0
2006-09-21 16:04:00,5.8522,5.8558,5.8521,5.8558,11000000.0
2006-09-21 16:05:00,5.85617,5.85697,5.85541,5.85631,9000000.0
2006-09-21 16:06:00,5.85568,5.85599,5.85457,5.85547,14000000.0
2006-09-21 16:07:00,5.85513,5.8553,5.85375,5.85469,15000000.0
2006-09-21 16:08:00,5.85554,5.85949,5.85517,5.85925,15000000.0
2006-09-21 16:09:00,5.85712,5.85958,5.85627,5.85696,17000000.0
2006-09-21 16:10:00,5.85778,5.85979,5.85693,5.85729,14000000.0
2006-09-21 16:11:00,5.85713,5.859,5.85688,5.859,9000000.0
2006-09-21 16:12:00,5.8579,5.85823,5.85688,5.8579,15000000.0
2006-09-21 16:13:00,5.85757,5.85831,5.85615,5.85813,14000000.0
2006-09-21 16:14:00,5.85763,5.85775,5.85594,5.85748,12000000.0
2006-09-21 16:15:00,5.85685,5.85687,5.85563,5.85566,14000000.0
2006-09-21 16:16:00,5.85684,5.85781,5.85615,5.85737,13000000.0
2006-09-21 16:17:00,5.85886,5.86044,5.85778,5.85994,18000000.0
2006-09-21 16:18:00,5.85998,5.86015,5.85803,5.8587,13000000.0
2006-09-21 16:19:00,5.86004,5.86004,5.85852,5.8596,8000000.0
2006-09-21 16:20:00,5.85849,5.8612,5.85841,5.8612,13000000.0
2006-09-21 16:21:00,5.86102,5.8623,5.85995,5.86179,12000000.0
2006-09-21 16:22:00,5.86214,5.86214,5.85991,5.86011,11000000.0
2006-09-21 16:23:00,5.86094,5.86109,5.85873,5.85893,14000000.0
2006-09-21 16:24:00,5.85895,5.85977,5.85832,5.85956,15000000.0
2006-09-21 16:25:00,5.8594,5.85942,5.85781,5.85781,11000000.0
2006-09-21 16:26:00,5.8576,5.85886,5.8576,5.85886,8000000.0
2006-09-21 16:27:00,5.85987,5.85987,5.85867,5.85971,10000000.0
2006-09-21 16:28:00,5.85945,5.85966,5.85784,5.85876,15000000.0
2006-09-21 16:29:00,5.85856,5.85884,5.85795,5.85812,7000000.0
2006-09-21 16:30:00,5.85812,5.85951,5.85803,5.85852,16000000.0
2006-09-21 16:31:00,5.85869,5.85959,5.85787,5.85942,14000000.0
2006-09-21 16:32:00,5.85955,5.85995,5.85885,5.85935,7000000.0
2006-09-21 16:33:00,5.8596,5.85963,5.85841,5.85879,8000000.0
2006-09-21 16:34:00,5.85838,5.85932,5.85818,5.85932,8000000.0
2006-09-21 16:35:00,5.85924,5.85924,5.85774,5.85788,9000000.0
2006-09-21 16:36:00,5.85788,5.85939,5.85771,5.8586,13000000.0
2006-09-21 16:37:00,5.85894,5.8593,5.8581,5.85848,18000000.0
2006-09-21 16:38:00,5.85863,5.85863,5.85706,5.85706,18000000.0
2006-09-21 16:39:00,5.85792,5.85858,5.85686,5.85731,20000000.0
2006-09-21 16:40:00,5.85769,5.85808,5.85603,5.85603,13000000.0
2006-09-21 16:41:00,5.8562,5.85647,5.85407,5.85527,20000000.0
2006-09-21 16:42:00,5.85634,5.85688,5.85555,5.85679,18000000.0
2006-09-21 16:43:00,5.85711,5.85711,5.85523,5.85582,15000000.0
2006-09-21 16:44:00,5.85574,5.85651,5.85504,5.85648,20000000.0
2006-09-21 16:45:00,5.85655,5.85655,5.85567,5.85625,13000000.0
2006-09-21 16:46:00,5.85585,5.85648,5.8542,5.85528,15000000.0
2006-09-21 16:47:00,5.85581,5.85626,5.85479,5.85521,8000000.0
2006-09-21 16:48:00,5.8557,5.8557,5.85425,5.85436,11000000.0
2006-09-21 16:49:00,5.85521,5.85667,5.85391,5.85618,12000000.0
2006-09-21 16:50:00,5.85664,5.85664,5.85506,5.85606,15000000.0
2006-09-21 16:51:00,5.85597,5.85664,5.855,5.85664,18000000.0
2006-09-21 16:52:00,5.8574,5.85761,5.85651,5.85698,14000000.0
2006-09-21 16:53:00,5.8558,5.85798,5.8558,5.85759,8000000.0
2006-09-21 16:54:00,5.85601,5.85755,5.85601,5.85658,11000000.0
2006-09-21 16:55:00,5.85776,5.85788,5.85652,5.85757,12000000.0
2006-09-21 16:56:00,5.8571,5.85796,5.85679,5.85743,10000000.0
2006-09-21 16:57:00,5.85743,5.85942,5.85735,5.85942,8000000.0
2006-09-21 16:58:00,5.85788,5.86043,5.85788,5.86041,9000000.0
2006-09-21 16:59:00,5.85906,5.86032,5.85827,5.85927,13000000.0
2006-09-21 17:00:00,5.85898,5.85898,5.85671,5.85775,11000000.0
2006-09-21 17:01:00,5.85716,5.85787,5.85591,5.85603,12000000.0
2006-09-21 17:02:00,5.85601,5.85659,5.85529,5.85631,10000000.0
2006-09-21 17:03:00,5.85641,5.8568,5.85462,5.85564,16000000.0
2006-09-21 17:04:00,5.85407,5.85538,5.85349,5.85376,13000000.0
2006-09-21 17:05:00,5.85431,5.85465,5.85264,5.85406,16000000.0
2006-09-21 17:06:00,5.85561,5.85578,5.85404,5.85445,12000000.0
2006-09-21 17:07:00,5.85572,5.85595,5.85364,5.85425,8000000.0
2006-09-21 17:08:00,5.85456,5.85601,5.85364,5.85526,21000000.0
2006-09-21 17:09:00,5.8554,5.85542,5.85376,5.85491,16000000.0
2006-09-21 17:10:00,5.8537,5.85469,5.8534,5.8543,11000000.0
2006-09-21 17:11:00,5.85506,5.85531,5.85433,5.855,11000000.0
2006-09-21 17:12:00,5.85416,5.85531,5.85407,5.85407,9000000.0
2006-09-21 17:13:00,5.85497,5.85523,5.85355,5.8541,9000000.0
2006-09-21 17:14:00,5.85578,5.85617,5.85442,5.85617,17000000.0
2006-09-21 17:15:00,5.85506,5.85636,5.85476,5.85598,11000000.0
2006-09-21 17:16:00,5.85558,5.8561,5.85456,5.85581,15000000.0
2006-09-21 17:17:00,5.85586,5.85659,5.85515,5.85608,13000000.0
2006-09-21 17:18:00,5.85542,5.85556,5.85405,5.85431,15000000.0
2006-09-21 17:19:00,5.85547,5.85598,5.85479,5.85598,17000000.0
2006-09-21 17:20:00,5.85578,5.85585,5.85472,5.8552,12000000.0
2006-09-21 17:21:00,5.85586,5.85589,5.85479,5.85523,7000000.0
2006-09-21 17:22:00,5.85441,5.85538,5.85193,5.85411,14000000.0
2006-09-21 17:23:00,5.85467,5.85616,5.85467,5.85578,13000000.0
2006-09-21 17:24:00,5.85598,5.85608,5.85523,5.85593,9000000.0
2006-09-21 17:25:00,5.85627,5.85627,5.85429,5.85429,11000000.0
2006-09-21 17:26:00,5.85483,5.85668,5.85483,5.85668,16000000.0
2006-09-21 17:27:00,5.85632,5.85632,5.85422,5.85496,9000000.0
2006-09-21 17:28:00,5.85534,5.8562,5.85388,5.85473,15000000.0
2006-09-21 17:29:00,5.85389,5.85506,5.85386,5.85506,11000000.0
2006-09-21 17:30:00,5.85523,5.8556,5.85404,5.85404,19000000.0
2006-09-21 17:31:00,5.85403,5.85616,5.85403,5.85576,11000000.0
2006-09-21 17:32:00,5.85608,5.85622,5.85459,5.85591,9000000.0
2006-09-21 17:33:00,5.85643,5.85789,5.85592,5.85789,10000000.0
2006-09-21 17:34:00,5.8577,5.8577,5.85632,5.85712,14000000.0
2006-09-21 17:35:00,5.85788,5.85799,5.85612,5.85646,13000000.0
2006-09-21 17:36:00,5.85707,5.85793,5.85632,5.85774,11000000.0
2006-09-21 17:37:00,5.85799,5.85799,5.85614,5.85755,15000000.0
2006-09-21 17:38:00,5.85766,5.85821,5.85624,5.85801,17000000.0
2006-09-21 17:39:00,5.85841,5.85926,5.85796,5.85897,8000000.0
2006-09-21 17:40:00,5.859,5.85951,5.85799,5.85912,12000000.0
2006-09-21 17:41:00,5.85999,5.86191,5.85909,5.86094,21000000.0
2006-09-21 17:42:00,5.86079,5.86079,5.85908,5.85972,13000000.0
2006-09-21 17:43:00,5.85854,5.86053,5.85814,5.86049,11000000.0
2006-09-21 17:44:00,5.86031,5.86163,5.85977,5.86106,19000000.0
2006-09-21 17:45:00,5.86144,5.8615,5.86007,5.86144,10000000.0
2006-09-21 17:46:00,5.86126,5.86196,5.86041,5.86168,13000000.0
2006-09-21 17:47:00,5.86096,5.86173,5.86061,5.86093,9000000.0
2006-09-21 17:48:00,5.86099,5.86099,5.85941,5.85994,14000000.0
2006-09-21 17:49:00,5.85952,5.86072,5.85909,5.85957,14000000.0
2006-09-21 17:50:00,5.85976,5.86181,5.85948,5.86181,17000000.0
2006-09-21 17:51:00,5.8602,5.86103,5.85978,5.86063,13000000.0
2006-09-21 17:52:00,5.85955,5.86052,5.85798,5.85812,24000000.0
2006-09-21 17:53:00,5.85826,5.85829,5.8563,5.85669,16000000.0
2006-09-21 17:54:00,5.8571,5.85735,5.85559,5.85608,16000000.0
2006-09-21 17:55:00,5.85745,5.85745,5.85576,5.85679,13000000.0
2006-09-21 17:56:00,5.85677,5.85725,5.8559,5.85697,15000000.0
2006-09-21 17:57:00,5.85618,5.85755,5.85614,5.85733,10000000.0
2006-09-21 17:58:00,5.85699,5.85808,5.85661,5.85742,15000000.0
2006-09-21 17:59:00,5.85776,5.85776,5.85581,5.85581,13000000.0
2006-09-21 18:00:00,5.85516,5.85516,5.85055,5.85229,7000000.0
2006-09-21 18:01:00,5.8519,5.85301,5.85168,5.85239,18000000.0
2006-09-21 18:02:00,5.85114,5.85136,5.84388,5.84388,17000000.0
2006-09-21 18:03:00,5.84303,5.84427,5.83912,5.84006,16000000.0
2006-09-21 18:04:00,5.83975,5.84208,5.83795,5.83965,14000000.0
2006-09-21 18:05:00,5.83873,5.83873,5.8363,5.83651,13000000.0
2006-09-21 18:06:00,5.83709,5.8383,5.83651,5.83811,18000000.0
2006-09-21 18:07:00,5.83738,5.83832,5.8363,5.83732,12000000.0
2006-09-21 18:08:00,5.83783,5.83801,5.83583,5.83801,18000000.0
2006-09-21 18:09:00,5.83778,5.83882,5.83722,5.83879,12000000.0
2006-09-21 18:10:00,5.83816,5.83889,5.83692,5.83791,13000000.0
2006-09-21 18:11:00,5.83747,5.8391,5.8367,5.8391,10000000.0
2006-09-21 18:12:00,5.83838,5.83942,5.83764,5.83914,11000000.0
2006-09-21 18:13:00,5.83874,5.83941,5.83785,5.83785,14000000.0
2006-09-21 18:14:00,5.83838,5.83838,5.83374,5.83391,10000000.0
2006-09-21 18:15:00,5.83173,5.83322,5.83066,5.83146,10000000.0
2006-09-21 18:16:00,5.82964,5.8301,5.82735,5.82736,9000000.0
2006-09-21 18:17:00,5.82733,5.82815,5.82662,5.82778,18000000.0
2006-09-21 18:18:00,5.82826,5.82917,5.82718,5.82794,14000000.0
2006-09-21 18:19:00,5.82869,5.8299,5.82824,5.82964,10000000.0
2006-09-21 18:20:00,5.83063,5.83176,5.82971,5.83087,15000000.0
2006-09-21 18:21:00,5.83165,5.83271,5.83034,5.83034,18000000.0
2006-09-21 18:22:00,5.83104,5.833,5.83104,5.83228,14000000.0
2006-09-21 18:23:00,5.83235,5.8334,5.83161,5.83319,7000000.0
2006-09-21 18:24:00,5.83339,5.83339,5.83157,5.83177,9000000.0
2006-09-21 18:25:00,5.83192,5.83379,5.83192,5.83318,13000000.0
2006-09-21 18:26:00,5.83238,5.83305,5.8313,5.83175,16000000.0
2006-09-21 18:27:00,5.83199,5.83273,5.83102,5.83131,14000000.0
2006-09-21 18:28:00,5.8309,5.83173,5.82973,5.83013,13000000.0
2006-09-21 18:29:00,5.82972,5.83158,5.82972,5.83073,11000000.0
2006-09-21 18:30:00,5.83084,5.83171,5.83041,5.83139,16000000.0
2006-09-21 18:31:00,5.83139,5.83297,5.83139,5.8323,12000000.0
2006-09-21 18:32:00,5.8329,5.83336,5.83206,5.83287,11000000.0
2006-09-21 18:33:00,5.8331,5.8331,5.83127,5.83204,13000000.0
2006-09-21 18:34:00,5.8303,5.83047,5.82861,5.82872,13000000.0
2006-09-21 18:35:00,5.82916,5.82916,5.82701,5.82802,18000000.0
2006-09-21 18:36:00,5.8283,5.8288,5.82726,5.82818,18000000.0
2006-09-21 18:37:00,5.82741,5.82963,5.82699,5.82963,18000000.0
2006-09-21 18:38:00,5.82958,5.83001,5.82856,5.83001,11000000.0
2006-09-21 18:39:00,5.8306,5.8308,5.82908,5.82964,11000000.0
2006-09-21 18:40:00,5.82965,5.83109,5.82935,5.83034,14000000.0
2006-09-21 18:41:00,5.83042,5.83166,5.82981,5.82987,16000000.0
2006-09-21 18:42:00,5.82925,5.83105,5.82899,5.83091,14000000.0
2006-09-21 18:43:00,5.83105,5.83145,5.83031,5.83087,10000000.0
2006-09-21 18:44:00,5.83081,5.83193,5.83006,5.83061,13000000.0
2006-09-21 18:45:00,5.83054,5.8329,5.83054,5.83216,13000000.0
2006-09-21 18:46:00,5.83201,5.83337,5.83147,5.83334,12000000.0
2006-09-21 18:47:00,5.83148,5.83262,5.83148,5.8316,14000000.0
2006-09-21 18:48:00,5.83308,5.83308,5.83187,5.83208,15000000.0
2006-09-21 18:49:00,5.83226,5.83272,5.83175,5.83186,12000000.0
2006-09-21 18:50:00,5.83272,5.83292,5.83189,5.83189,9000000.0
2006-09-21 18:51:00,5.83346,5.83359,5.83162,5.83217,17000000.0
2006-09-21 18:52:00,5.83279,5.83296,5.83086,5.83239,9000000.0
2006-09-21 18:53:00,5.83213,5.83308,5.83199,5.83219,14000000.0
2006-09-21 18:54:00,5.83143,5.83235,5.83133,5.83144,14000000.0
2006-09-21 18:55:00,5.83181,5.83244,5.8315,5.83239,10000000.0
2006-09-21 18:56:00,5.83221,5.83291,5.83166,5.83205,16000000.0
2006-09-21 18:57:00,5.83242,5.83242,5.83074,5.83227,17000000.0
2006-09-21 18:58:00,5.83214,5.83221,5.83112,5.83177,14000000.0
2006-09-21 18:59:00,5.83216,5.83261,5.8311,5.8322,14000000.0
2006-09-21 19:00:00,5.83261,5.83346,5.8317,5.83235,15000000.0
2006-09-21 19:01:00,5.83254,5.83307,5.83174,5.83174,15000000.0
2006-09-21 19:02:00,5.83153,5.83262,5.83143,5.83213,14000000.0
2006-09-21 19:03:00,5.83176,5.83296,5.83103,5.83121,14000000.0
2006-09-21 19:04:00,5.83122,5.83213,5.83095,5.83105,12000000.0
2006-09-21 19:05:00,5.8317,5.83361,5.83134,5.83272,15000000.0
2006-09-21 19:06:00,5.83311,5.83346,5.83196,5.83196,16000000.0
2006-09-21 19:07:00,5.83303,5.83432,5.8326,5.8326,20000000.0
2006-09-21 19:08:00,5.83389,5.83389,5.83326,5.83346,8000000.0
2006-09-21 19:09:00,5.83264,5.83457,5.83258,5.83439,17000000.0
2006-09-21 19:10:00,5.83406,5.83444,5.83359,5.83444,9000000.0
2006-09-21 19:11:00,5.83474,5.83485,5.83336,5.83366,16000000.0
2006-09-21 19:12:00,5.83424,5.83428,5.8329,5.83428,13000000.0
2006-09-21 19:13:00,5.83349,5.83386,5.83285,5.83317,10000000.0
2006-09-21 19:14:00,5.83384,5.83493,5.83285,5.83407,20000000.0
2006-09-21 19:15:00,5.83537,5.83578,5.83436,5.83539,12000000.0
2006-09-21 19:16:00,5.83508,5.8356,5.83386,5.83522,8000000.0
2006-09-21 19:17:00,5.83486,5.8356,5.83399,5.83455,18000000.0
2006-09-21 19:18:00,5.83433,5.83496,5.83409,5.83495,11000000.0
2006-09-21 19:19:00,5.83428,5.83511,5.83348,5.83348,12000000.0
2006-09-21 19:20:00,5.83461,5.83482,5.83384,5.83456,14000000.0
2006-09-21 19:21:00,5.83425,5.83425,5.83288,5.83388,13000000.0
2006-09-21 19:22:00,5.83413,5.83457,5.8333,5.83457,12000000.0
2006-09-21 19:23:00,5.8344,5.83451,5.83308,5.83309,14000000.0
2006-09-21 19:24:00,5.83378,5.83456,5.83318,5.83355,19000000.0
2006-09-21 19:25:00,5.83463,5.83486,5.83342,5.83405,8000000.0
2006-09-21 19:26:00,5.83428,5.83487,5.8339,5.83427,7000000.0
2006-09-21 19:27:00,5.83504,5.83568,5.83452,5.83503,20000000.0
2006-09-21 19:28:00,5.83696,5.83776,5.83565,5.83683,17000000.0
2006-09-21 19:29:00,5.83687,5.83729,5.83624,5.83705,10000000.0
2006-09-21 19:30:00,5.8357,5.8363,5.83513,5.83576,15000000.0
2006-09-21 19:31:00,5.83729,5.83755,5.83626,5.83726,11000000.0
2006-09-21 19:32:00,5.83646,5.83729,5.83614,5.83637,9000000.0
2006-09-21 19:33:00,5.83576,5.83706,5.83572,5.83572,14000000.0
2006-09-21 19:34:00,5.83533,5.83736,5.83533,5.83678,17000000.0
2006-09-21 19:35:00,5.83681,5.83702,5.83596,5.83608,8000000.0
2006-09-21 19:36:00,5.83621,5.83652,5.83557,5.8364,15000000.0
2006-09-21 19:37:00,5.83704,5.8372,5.83586,5.83704,8000000.0
2006-09-21 19:38:00,5.83675,5.83743,5.83632,5.83712,15000000.0
2006-09-21 19:39:00,5.83719,5.83721,5.8359,5.83606,17000000.0
2006-09-21 19:40:00,5.83618,5.83625,5.83469,5.83469,16000000.0
2006-09-21 19:41:00,5.83509,5.83574,5.83491,5.83536,11000000.0
2006-09-21 19:42:00,5.83575,5.83711,5.83567,5.83636,15000000.0
2006-09-21 19:43:00,5.83684,5.83684,5.83376,5.83433,14000000.0
2006-09-21 19:44:00,5.8337,5.83519,5.8337,5.83426,14000000.0
2006-09-21 19:45:00,5.83415,5.83502,5.83364,5.83457,15000000.0
2006-09-21 19:46:00,5.83381,5.83623,5.83381,5.83428,15000000.0
2006-09-21 19:47:00,5.8356,5.8356,5.8341,5.83497,16000000.0
2006-09-21 19:48:00,5.83558,5.83585,5.83416,5.83416,16000000.0
2006-09-21 19:49:00,5.83466,5.835,5.83384,5.83393,8000000.0
2006-09-21 19:50:00,5.83389,5.83513,5.83374,5.83468,9000000.0
2006-09-21 19:51:00,5.83455,5.83544,5.83352,5.83357,19000000.0
2006-09-21 19:52:00,5.83363,5.83464,5.83363,5.83453,11000000.0
2006-09-21 19:53:00,5.83392,5.83482,5.83387,5.83397,14000000.0
2006-09-21 19:54:00,5.83352,5.83496,5.83329,5.83329,18000000.0
2006-09-21 19:55:00,5.83336,5.83442,5.83235,5.83329,13000000.0
2006-09-21 19:56:00,5.83239,5.83374,5.83219,5.83369,10000000.0
2006-09-21 19:57:00,5.83247,5.83404,5.83247,5.83351,16000000.0
2006-09-21 19:58:00,5.83428,5.83428,5.8328,5.83323,15000000.0
2006-09-21 19:59:00,5.83325,5.83447,5.833,5.83447,14000000.0
2006-09-21 20:00:00,5.83444,5.83444,5.83333,5.83433,11000000.0
2006-09-21 20:01:00,5.83289,5.83402,5.83252,5.83292,24000000.0
2006-09-21 20:02:00,5.83233,5.83317,5.83156,5.83286,11000000.0
2006-09-21 20:03:00,5.83172,5.83246,5.83111,5.83193,11000000.0
2006-09-21 20:04:00,5.83144,5.83145,5.82983,5.83055,10000000.0
2006-09-21 20:05:00,5.82975,5.83131,5.82913,5.8297,17000000.0
2006-09-21 20:06:00,5.82996,5.83072,5.82984,5.83072,10000000.0
2006-09-21 20:07:00,5.83073,5.83073,5.82947,5.83068,14000000.0
2006-09-21 20:08:00,5.83058,5.83142,5.82989,5.8304,13000000.0
2006-09-21 20:09:00,5.82968,5.83051,5.82968,5.82997,11000000.0
2006-09-21 20:10:00,5.8301,5.8301,5.82927,5.82949,11000000.0
2006-09-21 20:11:00,5.8289,5.82973,5.82852,5.82881,9000000.0
2006-09-21 20:12:00,5.82896,5.82961,5.8277,5.82878,16000000.0
2006-09-21 20:13:00,5.82869,5.829,5.82596,5.82596,11000000.0
2006-09-21 20:14:00,5.82783,5.82867,5.82715,5.82807,19000000.0
2006-09-21 20:15:00,5.82791,5.82843,5.8271,5.8271,13000000.0
2006-09-21 20:16:00,5.82766,5.82828,5.82727,5.82769,15000000.0
2006-09-21 20:17:00,5.82888,5.82925,5.82813,5.82897,8000000.0
2006-09-21 20:18:00,5.82943,5.82961,5.8282,5.82872,14000000.0
2006-09-21 20:19:00,5.82768,5.82957,5.82766,5.82957,14000000.0
2006-09-21 20:20:00,5.82961,5.82961,5.82847,5.82935,12000000.0
2006-09-21 20:21:00,5.82903,5.82941,5.82829,5.82829,9000000.0
2006-09-21 20:22:00,5.82898,5.82923,5.82768,5.82769,17000000.0
2006-09-21 20:23:00,5.82781,5.82926,5.82781,5.82902,11000000.0
2006-09-21 20:24:00,5.82925,5.82982,5.82852,5.82968,16000000.0
2006-09-21 20:25:00,5.82966,5.83085,5.82953,5.82985,11000000.0
2006-09-21 20:26:00,5.82985,5.8316,5.8298,5.83109,8000000.0
2006-09-21 20:27:00,5.83129,5.83244,5.83096,5.83244,13000000.0
2006-09-21 20:28:00,5.83178,5.83187,5.83072,5.83185,15000000.0
2006-09-21 20:29:00,5.83205,5.83237,5.83095,5.8317,16000000.0
2006-09-21 20:30:00,5.83139,5.83162,5.8307,5.83091,8000000.0
2006-09-21 20:31:00,5.83045,5.83127,5.82993,5.83061,18000000.0
2006-09-21 20:32:00,5.83045,5.83061,5.82958,5.82978,7000000.0
2006-09-21 20:33:00,5.83014,5.83193,5.83014,5.83169,13000000.0
2006-09-21 20:34:00,5.83221,5.83221,5.83062,5.83134,13000000.0
2006-09-21 20:35:00,5.8314,5.83251,5.83138,5.83209,9000000.0
2006-09-21 20:36:00,5.83228,5.83298,5.83183,5.83184,17000000.0
2006-09-21 20:37:00,5.83066,5.83126,5.8296,5.83008,14000000.0
2006-09-21 20:38:00,5.83035,5.831,5.82927,5.83001,16000000.0
2006-09-21 20:39:00,5.83,5.83132,5.82955,5.83083,14000000.0
2006-09-21 20:40:00,5.83156,5.83193,5.83044,5.83059,17000000.0
2006-09-21 20:41:00,5.83041,5.83104,5.82957,5.83024,16000000.0
2006-09-21 20:42:00,5.82977,5.83062,5.82879,5.82879,22000000.0
2006-09-21 20:43:00,5.82874,5.83062,5.82874,5.82989,18000000.0
2006-09-21 20:44:00,5.83022,5.83047,5.829,5.82903,16000000.0
2006-09-21 20:45:00,5.82889,5.82935,5.82786,5.82787,8000000.0
2006-09-21 20:46:00,5.82859,5.83022,5.82859,5.82871,19000000.0
2006-09-21 20:47:00,5.82934,5.82989,5.82824,5.82977,12000000.0
2006-09-21 20:48:00,5.82918,5.82965,5.82816,5.82816,9000000.0
2006-09-21 20:49:00,5.82819,5.83001,5.82819,5.82921,19000000.0
2006-09-21 20:50:00,5.82991,5.82994,5.82839,5.82882,15000000.0
2006-09-21 20:51:00,5.82892,5.8291,5.82843,5.82903,9000000.0
2006-09-21 20:52:00,5.83001,5.83001,5.82857,5.82884,11000000.0
2006-09-21 20:53:00,5.82746,5.82833,5.82685,5.8274,15000000.0
2006-09-21 20:54:00,5.82751,5.82841,5.82677,5.82691,12000000.0
2006-09-21 20:55:00,5.82676,5.82869,5.82676,5.82831,18000000.0
2006-09-21 20:56:00,5.82654,5.82775,5.82654,5.82753,12000000.0
2006-09-21 20:57:00,5.82754,5.82837,5.82718,5.82759,13000000.0
2006-09-21 20:58:00,5.82767,5.82882,5.82738,5.82805,11000000.0
2006-09-21 20:59:00,5.8276,5.82847,5.82708,5.82847,11000000.0
2006-09-21 21:00:00,5.82819,5.82876,5.82767,5.82795,17000000.0
2006-09-21 21:01:00,5.82795,5.8283,5.82708,5.8283,10000000.0
2006-09-21 21:02:00,5.82757,5.82854,5.82746,5.82854,8000000.0
2006-09-21 21:03:00,5.82894,5.82912,5.82774,5.82808,19000000.0
2006-09-21 21:04:00,5.82869,5.82932,5.82805,5.82915,18000000.0
2006-09-21 21:05:00,5.82838,5.82923,5.82775,5.82789,14000000.0
2006-09-21 21:06:00,5.82838,5.82901,5.82753,5.82801,12000000.0
2006-09-21 21:07:00,5.82751,5.82841,5.82714,5.82803,10000000.0
2006-09-21 21:08:00,5.82751,5.82783,5.82671,5.8278,14000000.0
2006-09-21 21:09:00,5.82631,5.82798,5.82631,5.82756,16000000.0
2006-09-21 21:10:00,5.82715,5.82822,5.8266,5.82822,15000000.0
2006-09-21 21:11:00,5.8278,5.82827,5.82724,5.82757,13000000.0
2006-09-21 21:12:00,5.82821,5.82821,5.82659,5.82747,10000000.0
2006-09-21 21:13:00,5.82595,5.82729,5.82526,5.82617,14000000.0
2006-09-21 21:14:00,5.82545,5.82617,5.82379,5.82617,10000000.0
2006-09-21 21:15:00,5.82592,5.82592,5.82432,5.82455,15000000.0
2006-09-21 21:16:00,5.82454,5.82555,5.82404,5.82555,11000000.0
2006-09-21 21:17:00,5.82637,5.82637,5.82385,5.82504,13000000.0
2006-09-21 21:18:00,5.8248,5.8252,5.82361,5.82488,17000000.0
2006-09-21 21:19:00,5.82486,5.82486,5.824,5.8241,12000000.0
2006-09-21 21:20:00,5.82351,5.82509,5.82351,5.82409,14000000.0
2006-09-21 21:21:00,5.82356,5.82416,5.82317,5.82317,11000000.0
2006-09-21 21:22:00,5.82386,5.82498,5.82386,5.82448,9000000.0
2006-09-21 21:23:00,5.82545,5.82597,5.82493,5.82546,7000000.0
2006-09-21 21:24:00,5.82681,5.82727,5.82603,5.82698,11000000.0
2006-09-21 21:25:00,5.82716,5.82716,5.82614,5.82614,7000000.0
2006-09-21 21:26:00,5.82683,5.82694,5.82504,5.82504,13000000.0
2006-09-21 21:27:00,5.82528,5.82662,5.82528,5.82592,11000000.0
2006-09-21 21:28:00,5.82636,5.82762,5.82607,5.82635,15000000.0
2006-09-21 21:29:00,5.8267,5.8269,5.82581,5.82642,12000000.0
2006-09-21 21:30:00,5.82671,5.82716,5.82616,5.82635,10000000.0
2006-09-21 21:31:00,5.8259,5.82671,5.82506,5.82589,10000000.0
2006-09-21 21:32:00,5.82507,5.82633,5.82486,5.82633,12000000.0
2006-09-21 21:33:00,5.826,5.82659,5.82456,5.82623,19000000.0
2006-09-21 21:34:00,5.82565,5.82597,5.82449,5.82455,8000000.0
2006-09-21 21:35:00,5.82638,5.82642,5.82476,5.8251,20000000.0
2006-09-21 21:36:00,5.82536,5.82571,5.82427,5.82444,19000000.0
2006-09-21 21:37:00,5.82465,5.82579,5.8242,5.82476,19000000.0
2006-09-21 21:38:00,5.82434,5.82491,5.82327,5.82436,13000000.0
2006-09-21 21:39:00,5.82394,5.82411,5.8227,5.82325,17000000.0
2006-09-21 21:40:00,5.82395,5.82395,5.82289,5.82335,7000000.0
2006-09-21 21:41:00,5.82337,5.82393,5.82299,5.82342,11000000.0
2006-09-21 21:42:00,5.82473,5.82473,5.82318,5.82318,18000000.0
2006-09-21 21:43:00,5.82274,5.82525,5.82274,5.8243,13000000.0
2006-09-21 21:44:00,5.82393,5.8248,5.82375,5.82381,16000000.0
2006-09-21 21:45:00,5.82351,5.82478,5.82351,5.82424,11000000.0
2006-09-21 21:46:00,5.8241,5.82492,5.82393,5.82404,13000000.0
2006-09-21 21:47:00,5.82381,5.82434,5.82327,5.8237,13000000.0
2006-09-21 21:48:00,5.82375,5.82544,5.82375,5.82417,17000000.0
2006-09-21 21:49:00,5.82478,5.82575,5.82478,5.82551,8000000.0
2006-09-21 21:50:00,5.82445,5.82511,5.82402,5.82442,11000000.0
2006-09-21 21:51:00,5.82481,5.82513,5.82421,5.82491,13000000.0
2006-09-21 21:52:00,5.82504,5.82562,5.82444,5.82488,13000000.0
2006-09-21 21:53:00,5.82483,5.82567,5.82461,5.82536,14000000.0
2006-09-21 21:54:00,5.82567,5.82582,5.82446,5.82565,11000000.0
2006-09-21 21:55:00,5.82584,5.82638,5.82495,5.82528,17000000.0
2006-09-21 21:56:00,5.82539,5.82639,5.82481,5.82548,12000000.0
2006-09-21 21:57:00,5.82546,5.82676,5.82546,5.82547,16000000.0
2006-09-21 21:58:00,5.82556,5.8265,5.82541,5.8265,9000000.0
2006-09-21 21:59:00,5.82664,5.82699,5.82591,5.82694,18000000.0
2006-09-21 22:00:00,5.82694,5.82807,5.82662,5.8273,13000000.0
2006-09-21 22:01:00,5.82721,5.82798,5.82667,5.82668,11000000.0
2006-09-21 22:02:00,5.82633,5.82757,5.8261,5.82645,17000000.0
2006-09-21 22:03:00,5.82698,5.82698,5.82592,5.82596,23000000.0
2006-09-21 22:04:00,5.82573,5.82717,5.82573,5.8263,15000000.0
2006-09-21 22:05:00,5.82615,5.82799,5.82609,5.82647,14000000.0
2006-09-21 22:06:00,5.82648,5.82761,5.82629,5.8275,15000000.0
2006-09-21 22:07:00,5.82749,5.82793,5.8267,5.8267,9000000.0
2006-09-21 22:08:00,5.82741,5.82855,5.82632,5.82746,18000000.0
2006-09-21 22:09:00,5.82719,5.82817,5.827,5.827,11000000.0
2006-09-21 22:10:00,5.82774,5.82816,5.82716,5.82773,7000000.0
2006-09-21 22:11:00,5.82748,5.82761,5.8267,5.82714,8000000.0
2006-09-21 22:12:00,5.82717,5.82723,5.826,5.82723,16000000.0
2006-09-21 22:13:00,5.82794,5.82794,5.82597,5.82723,24000000.0
2006-09-21 22:14:00,5.82731,5.82783,5.82652,5.8277,9000000.0
2006-09-21 22:15:00,5.82691,5.82691,5.82506,5.82529,10000000.0
2006-09-21 22:16:00,5.82553,5.82779,5.82498,5.82645,13000000.0
2006-09-21 22:17:00,5.82619,5.82816,5.82619,5.82727,20000000.0
2006-09-21 22:18:00,5.82732,5.82854,5.82707,5.82854,11000000.0
2006-09-21 22:19:00,5.82826,5.82841,5.82676,5.82815,15000000.0
2006-09-21 22:20:00,5.82816,5.82919,5.82795,5.82796,16000000.0
2006-09-21 22:21:00,5.82895,5.82954,5.82782,5.82795,12000000.0
2006-09-21 22:22:00,5.82883,5.82993,5.82848,5.82908,14000000.0
2006-09-21 22:23:00,5.82933,5.82967,5.82843,5.8291,11000000.0
2006-09-21 22:24:00,5.8295,5.83004,5.82845,5.8291,16000000.0
2006-09-21 22:25:00,5.82845,5.82943,5.82821,5.82855,14000000.0
2006-09-21 22:26:00,5.82806,5.82809,5.82768,5.82798,10000000.0
2006-09-21 22:27:00,5.82836,5.82968,5.82797,5.82964,14000000.0
2006-09-21 22:28:00,5.82957,5.83025,5.82805,5.82863,12000000.0
2006-09-21 22:29:00,5.82954,5.82954,5.82833,5.82833,13000000.0
2006-09-21 22:30:00,5.82775,5.82926,5.82775,5.82864,8000000.0
2006-09-21 22:31:00,5.82905,5.82939,5.82867,5.82867,11000000.0
2006-09-21 22:32:00,5.82928,5.83027,5.82874,5.82892,20000000.0
2006-09-21 22:33:00,5.82879,5.82986,5.82843,5.82915,11000000.0
2006-09-21 22:34:00,5.82864,5.8309,5.82863,5.83081,10000000.0
2006-09-21 22:35:00,5.83012,5.83144,5.83012,5.83056,13000000.0
2006-09-21 22:36:00,5.83069,5.8311,5.82996,5.83008,9000000.0
2006-09-21 22:37:00,5.83051,5.83128,5.82912,5.83055,13000000.0
2006-09-21 22:38:00,5.83029,5.83061,5.82971,5.8304,9000000.0
2006-09-21 22:39:00,5.83041,5.83092,5.82944,5.82944,12000000.0
2006-09-21 22:40:00,5.82908,5.82998,5.82905,5.82998,9000000.0
2006-09-21 22:41:00,5.82962,5.83098,5.82962,5.83008,14000000.0
2006-09-21 22:42:00,5.82927,5.83129,5.82927,5.83041,13000000.0
2006-09-21 22:43:00,5.82962,5.83123,5.82899,5.82943,12000000.0
2006-09-21 22:44:00,5.83067,5.83117,5.8296,5.83043,15000000.0
2006-09-21 22:45:00,5.83001,5.83097,5.82965,5.83033,13000000.0
2006-09-21 22:46:00,5.82909,5.83056,5.82904,5.82929,14000000.0
2006-09-21 22:47:00,5.82971,5.83138,5.82971,5.83043,15000000.0
2006-09-21 22:48:00,5.83034,5.83087,5.82981,5.83045,13000000.0
2006-09-21 22:49:00,5.83004,5.83109,5.8296,5.83031,13000000.0
2006-09-21 22:50:00,5.83075,5.83189,5.83059,5.83149,15000000.0
2006-09-21 22:51:00,5.83129,5.83129,5.82934,5.82934,14000000.0
2006-09-21 22:52:00,5.82921,5.83103,5.82908,5.83103,9000000.0
2006-09-21 22:53:00,5.83148,5.83148,5.83023,5.83097,15000000.0
2006-09-21 22:54:00,5.83099,5.83132,5.83018,5.8309,17000000.0
2006-09-21 22:55:00,5.83114,5.83146,5.83043,5.83103,16000000.0
2006-09-21 22:56:00,5.83175,5.83175,5.83018,5.83018,13000000.0
2006-09-21 22:57:00,5.83016,5.83131,5.83016,5.83052,8000000.0
2006-09-21 22:58:00,5.83178,5.83191,5.83093,5.83117,8000000.0
2006-09-21 22:59:00,5.83115,5.83225,5.8304,5.8304,19000000.0
2006-09-21 23:00:00,5.83168,5.83219,5.83102,5.83102,10000000.0
2006-09-21 23:01:00,5.83078,5.8308,5.83064,5.83077,7000000.0
2006-09-21 23:02:00,5.8308,5.83096,5.83014,5.83014,15000000.0
2006-09-21 23:03:00,5.83123,5.83149,5.82987,5.83018,17000000.0
2006-09-21 23:04:00,5.83076,5.8314,5.83026,5.8314,19000000.0
2006-09-21 23:05:00,5.83137,5.83155,5.83023,5.83071,9000000.0
2006-09-21 23:06:00,5.83082,5.83176,5.83082,5.83172,12000000.0
2006-09-21 23:07:00,5.83064,5.83187,5.82997,5.8309,14000000.0
2006-09-21 23:08:00,5.83058,5.83065,5.82981,5.83,16000000.0
2006-09-21 23:09:00,5.82987,5.8313,5.82987,5.83063,9000000.0
2006-09-21 23:10:00,5.8311,5.83149,5.83028,5.83083,12000000.0
2006-09-21 23:11:00,5.83045,5.83152,5.83037,5.83037,14000000.0
2006-09-21 23:12:00,5.83013,5.83142,5.83006,5.83131,7000000.0
2006-09-21 23:13:00,5.83023,5.83166,5.83012,5.83053,14000000.0
2006-09-21 23:14:00,5.83069,5.83187,5.83049,5.83131,19000000.0
2006-09-21 23:15:00,5.83132,5.83132,5.83016,5.83119,13000000.0
2006-09-21 23:16:00,5.82992,5.83162,5.82992,5.83076,15000000.0
2006-09-21 23:17:00,5.83095,5.83218,5.83065,5.83179,11000000.0
2006-09-21 23:18:00,5.83171,5.83229,5.8306,5.8306,12000000.0
2006-09-21 23:19:00,5.83037,5.8314,5.82988,5.8307,14000000.0
2006-09-21 23:20:00,5.83139,5.83303,5.83102,5.83303,19000000.0
2006-09-21 23:21:00,5.83131,5.83209,5.83034,5.83034,7000000.0
2006-09-21 23:22:00,5.83131,5.83201,5.83023,5.83023,15000000.0
2006-09-21 23:23:00,5.82987,5.83032,5.82944,5.82948,11000000.0
2006-09-21 23:24:00,5.82953,5.83146,5.82953,5.83146,14000000.0
2006-09-21 23:25:00,5.83088,5.83096,5.83009,5.83048,11000000.0
2006-09-21 23:26:00,5.83043,5.83043,5.82932,5.83025,14000000.0
2006-09-21 23:27:00,5.83005,5.83047,5.82954,5.82985,11000000.0
2006-09-21 23:28:00,5.82935,5.82939,5.82838,5.82846,12000000.0
2006-09-21 23:29:00,5.82886,5.83118,5.82886,5.83037,16000000.0
2006-09-21 23:30:00,5.83087,5.83197,5.83019,5.83148,20000000.0
2006-09-21 23:31:00,5.83151,5.83151,5.8304,5.83065,11000000.0
2006-09-21 23:32:00,5.83075,5.83139,5.83024,5.8311,16000000.0
2006-09-21 23:33:00,5.83068,5.83154,5.83031,5.83038,12000000.0
2006-09-21 23:34:00,5.83004,5.83034,5.82948,5.82992,13000000.0
2006-09-21 23:35:00,5.8301,5.83029,5.83001,5.83012,9000000.0
2006-09-21 23:36:00,5.83061,5.83134,5.8304,5.83059,9000000.0
2006-09-21 23:37:00,5.83072,5.83125,5.83022,5.83064,14000000.0
2006-09-21 23:38:00,5.8305,5.83179,5.8305,5.83076,13000000.0
2006-09-21 23:39:00,5.83037,5.83181,5.83037,5.8307,17000000.0
2006-09-21 23:40:00,5.8305,5.8317,5.83039,5.83151,12000000.0
2006-09-21 23:41:00,5.83163,5.83163,5.83054,5.83086,17000000.0
2006-09-21 23:42:00,5.83049,5.83186,5.83049,5.83078,22000000.0
2006-09-21 23:43:00,5.83042,5.83155,5.83042,5.83067,15000000.0
2006-09-21 23:44:00,5.83078,5.83245,5.83078,5.83112,14000000.0
2006-09-21 23:45:00,5.83069,5.83205,5.83048,5.83083,20000000.0
2006-09-21 23:46:00,5.83126,5.83152,5.83043,5.83142,14000000.0
2006-09-21 23:47:00,5.83189,5.83215,5.83073,5.83185,10000000.0
2006-09-21 23:48:00,5.83057,5.83169,5.83057,5.83066,18000000.0
2006-09-21 23:49:00,5.83086,5.8314,5.83086,5.8314,14000000.0
2006-09-21 23:50:00,5.83106,5.83116,5.82942,5.83037,13000000.0
2006-09-21 23:51:00,5.83134,5.83134,5.82992,5.83034,8000000.0
2006-09-21 23:52:00,5.8301,5.83048,5.82982,5.83031,16000000.0
2006-09-21 23:53:00,5.83075,5.8308,5.83051,5.83062,18000000.0
2006-09-21 23:54:00,5.83044,5.83148,5.83003,5.83033,12000000.0
2006-09-21 23:55:00,5.82979,5.83127,5.82967,5.83053,19000000.0
2006-09-21 23:56:00,5.83054,5.83054,5.82937,5.82991,14000000.0
2006-09-21 23:57:00,5.83015,5.83015,5.82993,5.83009,16000000.0
2006-09-21 23:58:00,5.83007,5.83095,5.82948,5.83005,13000000.0
2006-09-21 23:59:00,5.8302,5.83148,5.82993,5.83008,14000000.0
2006-09-22 00:00:00,5.8299,5.82993,5.82966,5.82984,17000000.0
2006-09-22 00:01:00,5.83003,5.83089,5.82954,5.83021,12000000.0
2006-09-22 00:02:00,5.83116,5.83195,5.82965,5.83113,15000000.0
2006-09-22 00:03:00,5.83082,5.83155,5.83016,5.83016,14000000.0
2006-09-22 00:04:00,5.82938,5.82965,5.82936,5.82949,12000000.0
2006-09-22 00:05:00,5.82946,5.83063,5.82946,5.83014,12000000.0
2006-09-22 00:06:00,5.83042,5.83137,5.83005,5.83009,12000000.0
2006-09-22 00:07:00,5.82975,5.83048,5.82948,5.82989,11000000.0
2006-09-22 00:08:00,5.83082,5.83082,5.82921,5.82939,15000000.0
2006-09-22 00:09:00,5.82974,5.8316,5.82974,5.83039,12000000.0
2006-09-22 00:10:00,5.82994,5.83033,5.8299,5.83033,19000000.0
2006-09-22 00:11:00,5.83024,5.83161,5.83024,5.83058,8000000.0
2006-09-22 00:12:00,5.83218,5.8325,5.83066,5.8312,9000000.0
2006-09-22 00:13:00,5.83027,5.83045,5.82947,5.82949,13000000.0
2006-09-22 00:14:00,5.8297,5.83125,5.8297,5.82997,14000000.0
2006-09-22 00:15:00,5.8299,5.83117,5.82937,5.82937,12000000.0
2006-09-22 00:16:00,5.82921,5.82986,5.82921,5.82986,12000000.0
2006-09-22 00:17:00,5.82982,5.82997,5.82971,5.82981,10000000.0
2006-09-22 00:18:00,5.82988,5.83001,5.82975,5.82975,19000000.0
2006-09-22 00:19:00,5.83024,5.83155,5.83024,5.8309,12000000.0
2006-09-22 00:20:00,5.83107,5.83171,5.83039,5.83162,11000000.0
2006-09-22 00:21:00,5.8303,5.83085,5.8297,5.8301,14000000.0
2006-09-22 00:22:00,5.83032,5.83113,5.83012,5.83028,13000000.0
2006-09-22 00:23:00,5.83004,5.83061,5.82958,5.83061,13000000.0
2006-09-22 00:24:00,5.83087,5.83087,5.82982,5.82982,9000000.0
2006-09-22 00:25:00,5.82973,5.83091,5.82973,5.83002,13000000.0
2006-09-22 00:26:00,5.8299,5.83073,5.82989,5.83061,14000000.0
2006-09-22 00:27:00,5.83085,5.83178,5.83015,5.83015,15000000.0
2006-09-22 00:28:00,5.83029,5.83123,5.82991,5.82991,7000000.0
2006-09-22 00:29:00,5.8297,5.8297,5.82941,5.82949,17000000.0
2006-09-22 00:30:00,5.83024,5.83062,5.82935,5.82995,9000000.0
2006-09-22 00:31:00,5.83003,5.83053,5.82989,5.82989,13000000.0
2006-09-22 00:32:00,5.82974,5.83158,5.82934,5.83158,8000000.0
2006-09-22 00:33:00,5.83111,5.83137,5.8302,5.83059,19000000.0
2006-09-22 00:34:00,5.82983,5.83111,5.8297,5.82979,15000000.0
2006-09-22 00:35:00,5.82976,5.83129,5.82976,5.8308,12000000.0
2006-09-22 00:36:00,5.83056,5.8308,5.82943,5.83064,15000000.0
2006-09-22 00:37:00,5.83117,5.83119,5.83013,5.83024,15000000.0
2006-09-22 00:38:00,5.82984,5.83017,5.82983,5.83017,18000000.0
2006-09-22 00:39:00,5.83005,5.83013,5.82984,5.83012,20000000.0
2006-09-22 00:40:00,5.82995,5.83116,5.8295,5.8307,10000000.0
2006-09-22 00:41:00,5.82968,5.83044,5.82962,5.82962,9000000.0
2006-09-22 00:42:00,5.82968,5.83087,5.82947,5.83087,16000000.0
2006-09-22 00:43:00,5.83071,5.83143,5.83008,5.83024,16000000.0
2006-09-22 00:44:00,5.83108,5.83124,5.83016,5.83031,10000000.0
2006-09-22 00:45:00,5.83028,5.8312,5.83023,5.8312,16000000.0
2006-09-22 00:46:00,5.83118,5.83179,5.83048,5.83048,12000000.0
2006-09-22 00:47:00,5.82978,5.83149,5.82978,5.83113,8000000.0
2006-09-22 00:48:00,5.83086,5.83202,5.83086,5.83117,16000000.0
2006-09-22 00:49:00,5.83092,5.83202,5.83092,5.83172,11000000.0
2006-09-22 00:50:00,5.83185,5.83203,5.83132,5.8318,9000000.0
2006-09-22 00:51:00,5.83067,5.83146,5.83067,5.83107,9000000.0
2006-09-22 00:52:00,5.83143,5.83261,5.83128,5.83136,18000000.0
2006-09-22 00:53:00,5.83156,5.83224,5.83147,5.83147,12000000.0
2006-09-22 00:54:00,5.83158,5.83261,5.83141,5.83187,12000000.0
2006-09-22 00:55:00,5.83137,5.83265,5.83123,5.83212,11000000.0
2006-09-22 00:56:00,5.83171,5.83171,5.83084,5.83084,14000000.0
2006-09-22 00:57:00,5.83025,5.83053,5.83021,5.83053,15000000.0
2006-09-22 00:58:00,5.83072,5.83226,5.83072,5.83123,9000000.0
2006-09-22 00:59:00,5.83125,5.83232,5.83015,5.83015,17000000.0
2006-09-22 01:00:00,5.83087,5.83173,5.83007,5.83077,12000000.0
2006-09-22 01:01:00,5.83103,5.83159,5.83063,5.83159,15000000.0
2006-09-22 01:02:00,5.83219,5.83229,5.83061,5.83088,10000000.0
2006-09-22 01:03:00,5.83109,5.83182,5.83053,5.83129,13000000.0
2006-09-22 01:04:00,5.83233,5.83233,5.83025,5.83037,13000000.0
2006-09-22 01:05:00,5.83051,5.83051,5.82983,5.82989,13000000.0
2006-09-22 01:06:00,5.82981,5.82981,5.8295,5.82961,12000000.0
2006-09-22 01:07:00,5.82967,5.83103,5.82967,5.83025,13000000.0
2006-09-22 01:08:00,5.8301,5.8306,5.82892,5.82979,15000000.0
2006-09-22 01:09:00,5.82885,5.8304,5.82835,5.82836,17000000.0
2006-09-22 01:10:00,5.82798,5.82975,5.82777,5.82921,10000000.0
2006-09-22 01:11:00,5.82901,5.82929,5.82794,5.82886,11000000.0
2006-09-22 01:12:00,5.82806,5.82933,5.82806,5.82812,10000000.0
2006-09-22 01:13:00,5.82843,5.8285,5.82821,5.82833,11000000.0
2006-09-22 01:14:00,5.82852,5.82976,5.82823,5.82869,13000000.0
2006-09-22 01:15:00,5.82843,5.82901,5.82715,5.82715,9000000.0
2006-09-22 01:16:00,5.82688,5.82887,5.82688,5.82778,12000000.0
2006-09-22 01:17:00,5.82835,5.82899,5.82807,5.82856,11000000.0
2006-09-22 01:18:00,5.8285,5.82902,5.82705,5.82793,12000000.0
2006-09-22 01:19:00,5.82841,5.82959,5.82831,5.82907,19000000.0
2006-09-22 01:20:00,5.82691,5.8292,5.82669,5.8281,11000000.0
2006-09-22 01:21:00,5.82795,5.83015,5.82795,5.83015,12000000.0
2006-09-22 01:22:00,5.82884,5.83012,5.82874,5.82879,9000000.0
2006-09-22 01:23:00,5.8293,5.83215,5.8293,5.83215,13000000.0
2006-09-22 01:24:00,5.83075,5.83122,5.82974,5.83031,14000000.0
2006-09-22 01:25:00,5.83088,5.83151,5.83016,5.83019,11000000.0
2006-09-22 01:26:00,5.83009,5.83153,5.82951,5.83143,10000000.0
2006-09-22 01:27:00,5.8302,5.83053,5.82947,5.82982,17000000.0
2006-09-22 01:28:00,5.82932,5.82958,5.82925,5.82958,13000000.0
2006-09-22 01:29:00,5.82992,5.83098,5.82991,5.82991,19000000.0
2006-09-22 01:30:00,5.83,5.83059,5.82942,5.82942,15000000.0
2006-09-22 01:31:00,5.82905,5.83048,5.82899,5.82982,15000000.0
2006-09-22 01:32:00,5.82944,5.82995,5.82878,5.8295,12000000.0
2006-09-22 01:33:00,5.82898,5.82898,5.82805,5.82805,8000000.0
2006-09-22 01:34:00,5.82894,5.83065,5.8286,5.82984,18000000.0
2006-09-22 01:35:00,5.82961,5.83111,5.82951,5.82987,12000000.0
2006-09-22 01:36:00,5.82954,5.83062,5.82954,5.82998,16000000.0
2006-09-22 01:37:00,5.82955,5.83084,5.82904,5.83077,15000000.0
2006-09-22 01:38:00,5.82891,5.8304,5.82866,5.82929,18000000.0
2006-09-22 01:39:00,5.82864,5.82864,5.82781,5.82781,10000000.0
2006-09-22 01:40:00,5.82786,5.82789,5.82766,5.82779,11000000.0
2006-09-22 01:41:00,5.82831,5.82956,5.82792,5.82921,16000000.0
2006-09-22 01:42:00,5.82902,5.82957,5.82781,5.82868,14000000.0
2006-09-22 01:43:00,5.82827,5.82855,5.8274,5.82748,16000000.0
2006-09-22 01:44:00,5.82791,5.82835,5.82666,5.82666,15000000.0
2006-09-22 01:45:00,5.82656,5.82842,5.82656,5.82803,16000000.0
2006-09-22 01:46:00,5.82851,5.82894,5.82745,5.82745,9000000.0
2006-09-22 01:47:00,5.8275,5.82779,5.8267,5.8267,17000000.0
2006-09-22 01:48:00,5.82656,5.82895,5.82656,5.82849,16000000.0
2006-09-22 01:49:00,5.82854,5.82958,5.82821,5.82914,10000000.0
2006-09-22 01:50:00,5.82964,5.82964,5.82821,5.82873,11000000.0
2006-09-22 01:51:00,5.83017,5.83017,5.82879,5.82879,12000000.0
2006-09-22 01:52:00,5.82825,5.82925,5.82785,5.82822,12000000.0
2006-09-22 01:53:00,5.82892,5.82903,5.82799,5.82799,18000000.0
2006-09-22 01:54:00,5.82718,5.82918,5.82718,5.82815,14000000.0
2006-09-22 01:55:00,5.82773,5.82794,5.82732,5.82732,18000000.0
2006-09-22 01:56:00,5.82731,5.829,5.82727,5.82773,8000000.0
2006-09-22 01:57:00,5.82842,5.82844,5.82707,5.82779,13000000.0
2006-09-22 01:58:00,5.82739,5.82811,5.82704,5.82811,11000000.0
2006-09-22 01:59:00,5.82676,5.82862,5.82656,5.82754,11000000.0
2006-09-22 02:00:00,5.82745,5.82821,5.82628,5.8264,16000000.0
2006-09-22 02:01:00,5.82683,5.82821,5.82654,5.82747,21000000.0
2006-09-22 02:02:00,5.82784,5.82807,5.82663,5.82689,10000000.0
2006-09-22 02:03:00,5.82717,5.82765,5.82629,5.82742,8000000.0
2006-09-22 02:04:00,5.82615,5.82787,5.82569,5.82621,14000000.0
2006-09-22 02:05:00,5.82647,5.8276,5.8257,5.82634,14000000.0
2006-09-22 02:06:00,5.8282,5.82864,5.82709,5.8282,15000000.0
2006-09-22 02:07:00,5.8276,5.82817,5.82709,5.82808,10000000.0
2006-09-22 02:08:00,5.82821,5.82847,5.82675,5.82798,16000000.0
2006-09-22 02:09:00,5.82743,5.82877,5.82661,5.82756,18000000.0
2006-09-22 02:10:00,5.82717,5.82746,5.82582,5.82685,16000000.0
2006-09-22 02:11:00,5.82695,5.82708,5.82448,5.82598,14000000.0
2006-09-22 02:12:00,5.8262,5.8262,5.8246,5.8246,10000000.0
2006-09-22 02:13:00,5.82593,5.82638,5.82485,5.82595,15000000.0
2006-09-22 02:14:00,5.82567,5.82567,5.82342,5.82407,19000000.0
2006-09-22 02:15:00,5.82394,5.82545,5.82394,5.8241,12000000.0
2006-09-22 02:16:00,5.8242,5.82508,5.82324,5.82385,18000000.0
2006-09-22 02:17:00,5.82395,5.82599,5.82395,5.82491,14000000.0
2006-09-22 02:18:00,5.82519,5.82647,5.82485,5.82606,12000000.0
2006-09-22 02:19:00,5.82572,5.82572,5.82418,5.8251,14000000.0
2006-09-22 02:20:00,5.82607,5.82607,5.82429,5.82483,13000000.0
2006-09-22 02:21:00,5.82469,5.82611,5.82443,5.82545,15000000.0
2006-09-22 02:22:00,5.82581,5.82651,5.82551,5.82607,13000000.0
2006-09-22 02:23:00,5.82646,5.82661,5.82427,5.82528,16000000.0
2006-09-22 02:24:00,5.82492,5.82591,5.82468,5.82513,17000000.0
2006-09-22 02:25:00,5.82485,5.82549,5.82444,5.82493,10000000.0
2006-09-22 02:26:00,5.82447,5.82611,5.82435,5.82523,13000000.0
2006-09-22 02:27:00,5.82543,5.8256,5.8245,5.8254,7000000.0
2006-09-22 02:28:00,5.82366,5.82575,5.82366,5.82528,9000000.0
2006-09-22 02:29:00,5.82473,5.82625,5.82473,5.82539,20000000.0
2006-09-22 02:30:00,5.82494,5.82494,5.82426,5.82441,11000000.0
2006-09-22 02:31:00,5.82412,5.82619,5.82412,5.82518,9000000.0
2006-09-22 02:32:00,5.82509,5.82516,5.82492,5.82515,13000000.0
2006-09-22 02:33:00,5.8253,5.82704,5.8252,5.82677,14000000.0
2006-09-22 02:34:00,5.82697,5.82697,5.82549,5.82555,17000000.0
2006-09-22 02:35:00,5.82538,5.82687,5.82538,5.82593,15000000.0
2006-09-22 02:36:00,5.82599,5.82699,5.82551,5.82699,14000000.0
2006-09-22 02:37:00,5.82637,5.82676,5.82544,5.82622,13000000.0
2006-09-22 02:38:00,5.8261,5.82675,5.8254,5.82633,14000000.0
2006-09-22 02:39:00,5.82643,5.8275,5.82545,5.8275,15000000.0
2006-09-22 02:40:00,5.82725,5.82738,5.82595,5.82615,12000000.0
2006-09-22 02:41:00,5.82591,5.82687,5.82591,5.82594,13000000.0
2006-09-22 02:42:00,5.82561,5.82666,5.82513,5.82573,16000000.0
2006-09-22 02:43:00,5.8252,5.8263,5.82489,5.82598,18000000.0
2006-09-22 02:44:00,5.8256,5.82727,5.82549,5.82632,10000000.0
2006-09-22 02:45:00,5.826,5.82672,5.82523,5.82621,14000000.0
2006-09-22 02:46:00,5.82587,5.82656,5.82469,5.8251,18000000.0
2006-09-22 02:47:00,5.82551,5.8266,5.8253,5.82595,17000000.0
2006-09-22 02:48:00,5.82627,5.82627,5.82448,5.82448,7000000.0
2006-09-22 02:49:00,5.82448,5.82712,5.82431,5.8256,13000000.0
2006-09-22 02:50:00,5.82523,5.8262,5.82491,5.82558,14000000.0
2006-09-22 02:51:00,5.82516,5.82659,5.82491,5.82571,15000000.0
2006-09-22 02:52:00,5.82528,5.82528,5.82416,5.82416,15000000.0
2006-09-22 02:53:00,5.82402,5.82416,5.8239,5.82407,9000000.0
2006-09-22 02:54:00,5.82458,5.82566,5.82458,5.82532,13000000.0
2006-09-22 02:55:00,5.82612,5.82776,5.82612,5.82776,11000000.0
2006-09-22 02:56:00,5.82664,5.82795,5.82651,5.82703,18000000.0
2006-09-22 02:57:00,5.82737,5.82819,5.82666,5.82726,13000000.0
2006-09-22 02:58:00,5.82693,5.82751,5.82646,5.82734,9000000.0
2006-09-22 02:59:00,5.82814,5.82939,5.8278,5.82901,14000000.0
2006-09-22 03:00:00,5.8296,5.8316,5.8296,5.8316,11000000.0
2006-09-22 03:01:00,5.82979,5.82998,5.82866,5.82971,11000000.0
2006-09-22 03:02:00,5.82894,5.82937,5.82807,5.82905,11000000.0
2006-09-22 03:03:00,5.82751,5.8289,5.82693,5.82697,23000000.0
2006-09-22 03:04:00,5.82695,5.82763,5.8267,5.82694,11000000.0
2006-09-22 03:05:00,5.82686,5.82887,5.82686,5.82819,17000000.0
2006-09-22 03:06:00,5.82783,5.82797,5.82719,5.8272,9000000.0
2006-09-22 03:07:00,5.82733,5.82783,5.8261,5.82753,15000000.0
2006-09-22 03:08:00,5.82807,5.82847,5.82598,5.82641,12000000.0
2006-09-22 03:09:00,5.82583,5.82655,5.82532,5.82655,15000000.0
2006-09-22 03:10:00,5.8268,5.82811,5.82658,5.82756,19000000.0
2006-09-22 03:11:00,5.82701,5.82816,5.82636,5.8271,15000000.0
2006-09-22 03:12:00,5.82703,5.82724,5.82604,5.82698,18000000.0
2006-09-22 03:13:00,5.82668,5.82739,5.82601,5.82739,18000000.0
2006-09-22 03:14:00,5.82795,5.82859,5.82711,5.82741,10000000.0
2006-09-22 03:15:00,5.82711,5.82844,5.82702,5.82827,7000000.0
2006-09-22 03:16:00,5.82833,5.82833,5.82688,5.82724,8000000.0
2006-09-22 03:17:00,5.82678,5.82694,5.8262,5.82668,10000000.0
2006-09-22 03:18:00,5.82682,5.82701,5.82591,5.82648,15000000.0
2006-09-22 03:19:00,5.82638,5.82735,5.8262,5.8262,10000000.0
2006-09-22 03:20:00,5.82724,5.82725,5.82615,5.8268,16000000.0
2006-09-22 03:21:00,5.82705,5.82799,5.82705,5.82799,11000000.0
2006-09-22 03:22:00,5.82689,5.82733,5.82604,5.82694,10000000.0
2006-09-22 03:23:00,5.82792,5.82935,5.82607,5.82607,12000000.0
2006-09-22 03:24:00,5.82681,5.83004,5.82681,5.83004,13000000.0
2006-09-22 03:25:00,5.82941,5.82941,5.82671,5.82671,11000000.0
2006-09-22 03:26:00,5.82687,5.82703,5.8254,5.8258,13000000.0
2006-09-22 03:27:00,5.82593,5.82686,5.82574,5.82624,14000000.0
2006-09-22 03:28:00,5.82625,5.82698,5.82535,5.82638,18000000.0
2006-09-22 03:29:00,5.82557,5.82557,5.8242,5.82463,15000000.0
2006-09-22 03:30:00,5.82554,5.82586,5.82479,5.82546,10000000.0
2006-09-22 03:31:00,5.82544,5.82594,5.82473,5.82508,13000000.0
2006-09-22 03:32:00,5.82472,5.82605,5.82469,5.82601,16000000.0
2006-09-22 03:33:00,5.82577,5.82698,5.82533,5.82681,13000000.0
2006-09-22 03:34:00,5.82651,5.82672,5.82501,5.82593,16000000.0
2006-09-22 03:35:00,5.82624,5.82631,5.82494,5.82565,10000000.0
2006-09-22 03:36:00,5.82556,5.82585,5.82481,5.82481,11000000.0
2006-09-22 03:37:00,5.82434,5.82576,5.82434,5.82528,13000000.0
2006-09-22 03:38:00,5.82561,5.82598,5.82482,5.82512,13000000.0
2006-09-22 03:39:00,5.82534,5.82652,5.82508,5.82527,13000000.0
2006-09-22 03:40:00,5.82591,5.82591,5.82462,5.82498,12000000.0
2006-09-22 03:41:00,5.82532,5.82664,5.82459,5.82493,16000000.0
2006-09-22 03:42:00,5.82481,5.82662,5.82468,5.82554,21000000.0
2006-09-22 03:43:00,5.82567,5.82631,5.82538,5.82621,18000000.0
2006-09-22 03:44:00,5.82631,5.82711,5.82545,5.82627,15000000.0
2006-09-22 03:45:00,5.82517,5.82615,5.82517,5.82536,9000000.0
2006-09-22 03:46:00,5.8258,5.8264,5.82571,5.82587,8000000.0
2006-09-22 03:47:00,5.82662,5.82665,5.82482,5.82482,11000000.0
2006-09-22 03:48:00,5.82484,5.82695,5.82484,5.82519,9000000.0
2006-09-22 03:49:00,5.82691,5.82691,5.82546,5.82583,16000000.0
2006-09-22 03:50:00,5.82541,5.82562,5.82475,5.82475,19000000.0
2006-09-22 03:51:00,5.8261,5.82632,5.82559,5.82588,9000000.0
2006-09-22 03:52:00,5.82582,5.82627,5.82573,5.82627,19000000.0
2006-09-22 03:53:00,5.82631,5.82631,5.82593,5.82593,10000000.0
2006-09-22 03:54:00,5.82618,5.8263,5.82601,5.82618,17000000.0
2006-09-22 03:55:00,5.82621,5.82641,5.82607,5.82609,16000000.0
2006-09-22 03:56:00,5.82632,5.827,5.82628,5.82632,7000000.0
2006-09-22 03:57:00,5.82637,5.82675,5.82562,5.82562,11000000.0
2006-09-22 03:58:00,5.82709,5.82736,5.82602,5.82602,12000000.0
2006-09-22 03:59:00,5.82589,5.82615,5.82577,5.82591,17000000.0
2006-09-22 04:00:00,5.82605,5.82782,5.82605,5.82702,12000000.0
2006-09-22 04:01:00,5.82697,5.82889,5.82696,5.82889,16000000.0
2006-09-22 04:02:00,5.82768,5.8279,5.82664,5.82664,14000000.0
2006-09-22 04:03:00,5.82681,5.82927,5.82681,5.82902,12000000.0
2006-09-22 04:04:00,5.82851,5.83046,5.82535,5.82535,16000000.0
2006-09-22 04:05:00,5.82574,5.82915,5.82574,5.82789,13000000.0
2006-09-22 04:06:00,5.82761,5.82857,5.82728,5.82836,16000000.0
2006-09-22 04:07:00,5.82858,5.82932,5.82749,5.8279,13000000.0
2006-09-22 04:08:00,5.82794,5.82937,5.82794,5.82876,14000000.0
2006-09-22 04:09:00,5.8288,5.8288,5.82818,5.82825,10000000.0
2006-09-22 04:10:00,5.82868,5.82893,5.82772,5.82772,12000000.0
2006-09-22 04:11:00,5.828,5.82958,5.828,5.82895,14000000.0
2006-09-22 04:12:00,5.82862,5.82908,5.82755,5.82755,19000000.0
2006-09-22 04:13:00,5.82731,5.82844,5.82731,5.82807,20000000.0
2006-09-22 04:14:00,5.82779,5.82779,5.827,5.827,12000000.0
2006-09-22 04:15:00,5.82776,5.82895,5.82748,5.82764,8000000.0
2006-09-22 04:16:00,5.82787,5.82902,5.82727,5.82866,13000000.0
2006-09-22 04:17:00,5.82728,5.82874,5.82708,5.82763,15000000.0
2006-09-22 04:18:00,5.82748,5.82848,5.82731,5.82848,9000000.0
2006-09-22 04:19:00,5.82855,5.82855,5.82618,5.82623,12000000.0
2006-09-22 04:20:00,5.82658,5.82802,5.82658,5.82726,9000000.0
2006-09-22 04:21:00,5.82665,5.82842,5.82656,5.82715,17000000.0
2006-09-22 04:22:00,5.82794,5.82824,5.82679,5.82824,14000000.0
2006-09-22 04:23:00,5.82887,5.82887,5.82728,5.82728,10000000.0
2006-09-22 04:24:00,5.8272,5.82921,5.82708,5.82909,12000000.0
2006-09-22 04:25:00,5.82922,5.82922,5.82674,5.82674,10000000.0
2006-09-22 04:26:00,5.82648,5.82894,5.82648,5.82894,7000000.0
2006-09-22 04:27:00,5.82851,5.82851,5.82725,5.82772,15000000.0
2006-09-22 04:28:00,5.82698,5.82698,5.82594,5.82594,7000000.0
2006-09-22 04:29:00,5.82622,5.82733,5.82587,5.82733,14000000.0
2006-09-22 04:30:00,5.82858,5.83017,5.82858,5.83017,11000000.0
2006-09-22 04:31:00,5.83098,5.83105,5.83079,5.83084,15000000.0
2006-09-22 04:32:00,5.8312,5.83137,5.83103,5.83125,17000000.0
2006-09-22 04:33:00,5.83056,5.83056,5.82691,5.82691,14000000.0
2006-09-22 04:34:00,5.82689,5.82787,5.82671,5.82787,9000000.0
2006-09-22 04:35:00,5.82719,5.82791,5.82626,5.82698,12000000.0
2006-09-22 04:36:00,5.82687,5.82738,5.82601,5.82736,12000000.0
2006-09-22 04:37:00,5.82624,5.82752,5.82589,5.82675,12000000.0
2006-09-22 04:38:00,5.82669,5.82712,5.82599,5.82599,11000000.0
2006-09-22 04:39:00,5.82544,5.8276,5.82544,5.82652,17000000.0
2006-09-22 04:40:00,5.82609,5.82621,5.82502,5.82502,9000000.0
2006-09-22 04:41:00,5.8249,5.82514,5.82481,5.82491,10000000.0
2006-09-22 04:42:00,5.82582,5.82743,5.82582,5.82622,8000000.0
2006-09-22 04:43:00,5.82591,5.82591,5.82513,5.82513,18000000.0
2006-09-22 04:44:00,5.82484,5.82505,5.82481,5.82505,9000000.0
2006-09-22 04:45:00,5.8255,5.82749,5.8255,5.82695,9000000.0
2006-09-22 04:46:00,5.82714,5.8272,5.8269,5.8272,16000000.0
2006-09-22 04:47:00,5.82748,5.82748,5.82596,5.82596,12000000.0
2006-09-22 04:48:00,5.82484,5.82505,5.8247,5.8247,10000000.0
2006-09-22 04:49:00,5.82564,5.82794,5.82564,5.82664,16000000.0
2006-09-22 04:50:00,5.82683,5.82765,5.82589,5.8268,16000000.0
2006-09-22 04:51:00,5.826,5.82762,5.82574,5.82676,20000000.0
2006-09-22 04:52:00,5.82644,5.82694,5.82578,5.82596,13000000.0
2006-09-22 04:53:00,5.82602,5.82613,5.8259,5.8259,11000000.0
2006-09-22 04:54:00,5.82611,5.82611,5.82579,5.8259,11000000.0
2006-09-22 04:55:00,5.82629,5.82713,5.82615,5.82684,12000000.0
2006-09-22 04:56:00,5.82741,5.8279,5.82576,5.82785,16000000.0
2006-09-22 04:57:00,5.82706,5.8275,5.82669,5.82736,7000000.0
2006-09-22 04:58:00,5.82684,5.82742,5.8257,5.82615,13000000.0
2006-09-22 04:59:00,5.82626,5.82749,5.82626,5.82696,17000000.0
2006-09-22 05:00:00,5.82662,5.82662,5.82558,5.82568,10000000.0
2006-09-22 05:01:00,5.82571,5.82571,5.82541,5.82557,13000000.0
2006-09-22 05:02:00,5.82581,5.82762,5.82581,5.82622,18000000.0
2006-09-22 05:03:00,5.82669,5.82733,5.82589,5.82589,9000000.0
2006-09-22 05:04:00,5.8259,5.82722,5.82569,5.82584,12000000.0
2006-09-22 05:05:00,5.82559,5.82612,5.82559,5.82593,10000000.0
2006-09-22 05:06:00,5.8259,5.82613,5.8258,5.82612,20000000.0
2006-09-22 05:07:00,5.82606,5.82683,5.82568,5.82638,10000000.0
2006-09-22 05:08:00,5.82585,5.82585,5.82492,5.82492,17000000.0
2006-09-22 05:09:00,5.82459,5.82472,5.82444,5.82472,15000000.0
2006-09-22 05:10:00,5.82463,5.82472,5.82442,5.82456,10000000.0
2006-09-22 05:11:00,5.82667,5.82752,5.82566,5.82582,16000000.0
2006-09-22 05:12:00,5.82689,5.82715,5.82573,5.82573,7000000.0
2006-09-22 05:13:00,5.82534,5.82539,5.8244,5.8244,12000000.0
2006-09-22 05:14:00,5.82432,5.82456,5.82425,5.82452,14000000.0
2006-09-22 05:15:00,5.82461,5.82687,5.82461,5.82612,16000000.0
2006-09-22 05:16:00,5.82529,5.82568,5.82463,5.82504,15000000.0
2006-09-22 05:17:00,5.82494,5.8266,5.82494,5.82586,10000000.0
2006-09-22 05:18:00,5.8257,5.82593,5.82564,5.82571,13000000.0
2006-09-22 05:19:00,5.82555,5.82585,5.82555,5.82582,13000000.0
2006-09-22 05:20:00,5.82581,5.82589,5.82562,5.82585,20000000.0
2006-09-22 05:21:00,5.82624,5.82665,5.82613,5.82619,9000000.0
2006-09-22 05:22:00,5.82587,5.8268,5.82529,5.82605,17000000.0
2006-09-22 05:23:00,5.82598,5.82635,5.82524,5.82595,14000000.0
2006-09-22 05:24:00,5.82559,5.82559,5.82473,5.82484,19000000.0
2006-09-22 05:25:00,5.82454,5.82481,5.82454,5.82476,13000000.0
2006-09-22 05:26:00,5.82448,5.82478,5.82442,5.82445,13000000.0
2006-09-22 05:27:00,5.82504,5.82733,5.82504,5.82733,13000000.0
2006-09-22 05:28:00,5.82681,5.8272,5.82591,5.82591,10000000.0
2006-09-22 05:29:00,5.82555,5.82555,5.82475,5.82475,17000000.0
2006-09-22 05:30:00,5.82486,5.82662,5.82486,5.82564,21000000.0
2006-09-22 05:31:00,5.82569,5.82569,5.82502,5.82504,13000000.0
2006-09-22 05:32:00,5.82579,5.82675,5.82572,5.82636,16000000.0
2006-09-22 05:33:00,5.82593,5.8284,5.82593,5.8284,13000000.0
2006-09-22 05:34:00,5.82829,5.83073,5.82662,5.83073,13000000.0
2006-09-22 05:35:00,5.83028,5.83039,5.82979,5.82979,14000000.0
2006-09-22 05:36:00,5.82948,5.82977,5.82895,5.82974,18000000.0
2006-09-22 05:37:00,5.82982,5.82991,5.8294,5.8294,12000000.0
2006-09-22 05:38:00,5.83006,5.83189,5.83006,5.83189,13000000.0
2006-09-22 05:39:00,5.83204,5.83258,5.83182,5.83239,21000000.0
2006-09-22 05:40:00,5.83233,5.83233,5.83126,5.83153,14000000.0
2006-09-22 05:41:00,5.83125,5.83146,5.8306,5.83072,13000000.0
2006-09-22 05:42:00,5.83066,5.83066,5.82987,5.82987,8000000.0
2006-09-22 05:43:00,5.82978,5.82978,5.82859,5.82859,13000000.0
2006-09-22 05:44:00,5.82835,5.82871,5.82828,5.82836,13000000.0
2006-09-22 05:45:00,5.82854,5.82904,5.82805,5.82805,24000000.0
2006-09-22 05:46:00,5.82774,5.82846,5.82651,5.82739,14000000.0
2006-09-22 05:47:00,5.82781,5.82788,5.82624,5.82645,11000000.0
2006-09-22 05:48:00,5.8264,5.82672,5.82569,5.82575,18000000.0
2006-09-22 05:49:00,5.82558,5.82635,5.82558,5.82623,10000000.0
2006-09-22 05:50:00,5.82675,5.82777,5.8266,5.82673,10000000.0
2006-09-22 05:51:00,5.82696,5.82715,5.82687,5.82715,11000000.0
2006-09-22 05:52:00,5.82717,5.82806,5.82655,5.82743,19000000.0
2006-09-22 05:53:00,5.82707,5.82825,5.82608,5.82677,15000000.0
2006-09-22 05:54:00,5.82652,5.82696,5.8258,5.8258,7000000.0
2006-09-22 05:55:00,5.82626,5.82745,5.82518,5.82678,12000000.0
2006-09-22 05:56:00,5.8261,5.82801,5.8261,5.82714,16000000.0
2006-09-22 05:57:00,5.82608,5.82941,5.82586,5.82926,11000000.0
2006-09-22 05:58:00,5.83,5.8304,5.82932,5.83034,22000000.0
2006-09-22 05:59:00,5.83038,5.83099,5.82737,5.83099,9000000.0
2006-09-22 06:00:00,5.83174,5.83193,5.83153,5.83159,17000000.0
2006-09-22 06:01:00,5.83065,5.83065,5.8265,5.8265,18000000.0
2006-09-22 06:02:00,5.82524,5.82649,5.82517,5.82649,18000000.0
2006-09-22 06:03:00,5.82622,5.82658,5.82466,5.82658,16000000.0
2006-09-22 06:04:00,5.82534,5.82572,5.82477,5.82568,8000000.0
2006-09-22 06:05:00,5.82507,5.82633,5.82474,5.82545,10000000.0
2006-09-22 06:06:00,5.82469,5.82642,5.82469,5.82562,27000000.0
2006-09-22 06:07:00,5.82487,5.82633,5.82462,5.82559,17000000.0
2006-09-22 06:08:00,5.82483,5.82809,5.82483,5.82554,14000000.0
2006-09-22 06:09:00,5.82531,5.82717,5.82489,5.82591,13000000.0
2006-09-22 06:10:00,5.82405,5.82568,5.82405,5.82568,14000000.0
2006-09-22 06:11:00,5.82582,5.82708,5.82493,5.826,16000000.0
2006-09-22 06:12:00,5.82531,5.82623,5.82493,5.82621,17000000.0
2006-09-22 06:13:00,5.82633,5.8264,5.82429,5.82442,14000000.0
2006-09-22 06:14:00,5.82509,5.82614,5.82449,5.82449,12000000.0
2006-09-22 06:15:00,5.8236,5.82648,5.8236,5.82648,13000000.0
2006-09-22 06:16:00,5.82643,5.82643,5.82439,5.82538,14000000.0
2006-09-22 06:17:00,5.82487,5.8252,5.82378,5.82485,11000000.0
2006-09-22 06:18:00,5.82487,5.82521,5.82357,5.82357,12000000.0
2006-09-22 06:19:00,5.82301,5.82541,5.82301,5.82539,19000000.0
2006-09-22 06:20:00,5.82488,5.82534,5.82431,5.82479,11000000.0
2006-09-22 06:21:00,5.82464,5.82537,5.82421,5.8251,9000000.0
2006-09-22 06:22:00,5.8249,5.82597,5.82453,5.82498,22000000.0
2006-09-22 06:23:00,5.82524,5.82527,5.82453,5.82453,18000000.0
2006-09-22 06:24:00,5.82487,5.8264,5.82487,5.82595,8000000.0
2006-09-22 06:25:00,5.8261,5.82628,5.82521,5.82524,9000000.0
2006-09-22 06:26:00,5.82481,5.82659,5.82481,5.82643,13000000.0
2006-09-22 06:27:00,5.82667,5.82667,5.82515,5.82624,15000000.0
2006-09-22 06:28:00,5.82518,5.8259,5.82427,5.82463,18000000.0
2006-09-22 06:29:00,5.82486,5.82608,5.82486,5.82512,16000000.0
2006-09-22 06:30:00,5.82535,5.82643,5.82529,5.82643,10000000.0
2006-09-22 06:31:00,5.82647,5.82749,5.82633,5.82633,13000000.0
2006-09-22 06:32:00,5.8257,5.8257,5.82473,5.82519,10000000.0
2006-09-22 06:33:00,5.8253,5.82552,5.8251,5.82552,10000000.0
2006-09-22 06:34:00,5.8259,5.826,5.82572,5.8258,15000000.0
2006-09-22 06:35:00,5.82559,5.82559,5.82486,5.8249,13000000.0
2006-09-22 06:36:00,5.82483,5.82533,5.82463,5.82522,23000000.0
2006-09-22 06:37:00,5.82508,5.82519,5.82411,5.82411,11000000.0
2006-09-22 06:38:00,5.82417,5.82417,5.82356,5.82386,17000000.0
2006-09-22 06:39:00,5.82475,5.82546,5.82376,5.82376,8000000.0
2006-09-22 06:40:00,5.82363,5.82486,5.82363,5.82388,15000000.0
2006-09-22 06:41:00,5.82417,5.82542,5.82306,5.82398,15000000.0
2006-09-22 06:42:00,5.82419,5.82498,5.8237,5.82431,16000000.0
2006-09-22 06:43:00,5.8239,5.82541,5.8239,5.8247,12000000.0
2006-09-22 06:44:00,5.82521,5.82552,5.82372,5.82404,13000000.0
2006-09-22 06:45:00,5.82471,5.82582,5.82431,5.82528,14000000.0
2006-09-22 06:46:00,5.82407,5.82597,5.82373,5.82422,12000000.0
2006-09-22 06:47:00,5.82405,5.82619,5.82405,5.82482,11000000.0
2006-09-22 06:48:00,5.8245,5.82469,5.82437,5.82465,15000000.0
2006-09-22 06:49:00,5.82455,5.82596,5.82455,5.82589,17000000.0
2006-09-22 06:50:00,5.82689,5.82689,5.82511,5.82573,13000000.0
2006-09-22 06:51:00,5.82596,5.82646,5.82501,5.82595,8000000.0
2006-09-22 06:52:00,5.82524,5.8259,5.82464,5.82546,14000000.0
2006-09-22 06:53:00,5.8262,5.82651,5.82518,5.82565,13000000.0
2006-09-22 06:54:00,5.82469,5.82637,5.82469,5.82553,8000000.0
2006-09-22 06:55:00,5.82595,5.82663,5.82502,5.82502,10000000.0
2006-09-22 06:56:00,5.82567,5.82583,5.82546,5.8257,11000000.0
2006-09-22 06:57:00,5.82717,5.82826,5.82601,5.82686,17000000.0
2006-09-22 06:58:00,5.82653,5.82668,5.82608,5.82624,12000000.0
2006-09-22 06:59:00,5.82574,5.82601,5.8257,5.8258,14000000.0
2006-09-22 07:00:00,5.82654,5.82779,5.82641,5.82649,11000000.0
2006-09-22 07:01:00,5.82751,5.82831,5.82737,5.82805,10000000.0
2006-09-22 07:02:00,5.82809,5.82841,5.8271,5.8284,14000000.0
2006-09-22 07:03:00,5.82819,5.8283,5.82731,5.82731,7000000.0
2006-09-22 07:04:00,5.82718,5.82842,5.82695,5.82763,16000000.0
2006-09-22 07:05:00,5.8271,5.82807,5.82632,5.82699,15000000.0
2006-09-22 07:06:00,5.82769,5.82793,5.82766,5.82782,16000000.0
2006-09-22 07:07:00,5.82777,5.82777,5.82621,5.8266,12000000.0
2006-09-22 07:08:00,5.82595,5.82702,5.82567,5.82699,8000000.0
2006-09-22 07:09:00,5.82671,5.82703,5.82559,5.82641,8000000.0
2006-09-22 07:10:00,5.82567,5.82677,5.8253,5.82547,16000000.0
2006-09-22 07:11:00,5.82616,5.82652,5.82501,5.82619,17000000.0
2006-09-22 07:12:00,5.82615,5.82615,5.82421,5.82463,20000000.0
2006-09-22 07:13:00,5.82489,5.82624,5.82444,5.82476,18000000.0
2006-09-22 07:14:00,5.82496,5.82597,5.82456,5.82456,11000000.0
2006-09-22 07:15:00,5.82483,5.82551,5.82399,5.82473,18000000.0
2006-09-22 07:16:00,5.82421,5.82493,5.82307,5.82407,18000000.0
2006-09-22 07:17:00,5.82397,5.82482,5.8232,5.82392,12000000.0
2006-09-22 07:18:00,5.82393,5.82425,5.82255,5.82359,18000000.0
2006-09-22 07:19:00,5.82366,5.82498,5.82341,5.82455,14000000.0
2006-09-22 07:20:00,5.82404,5.82542,5.82404,5.82534,18000000.0
2006-09-22 07:21:00,5.82554,5.82554,5.82382,5.82404,13000000.0
2006-09-22 07:22:00,5.82379,5.82468,5.8236,5.82398,14000000.0
2006-09-22 07:23:00,5.82423,5.82564,5.82389,5.82557,15000000.0
2006-09-22 07:24:00,5.82487,5.82527,5.82383,5.82394,16000000.0
2006-09-22 07:25:00,5.82399,5.82559,5.82399,5.82489,15000000.0
2006-09-22 07:26:00,5.82506,5.82562,5.82489,5.82519,13000000.0
2006-09-22 07:27:00,5.8246,5.82554,5.82355,5.82554,12000000.0
2006-09-22 07:28:00,5.82536,5.82554,5.82363,5.82375,22000000.0
2006-09-22 07:29:00,5.82532,5.82532,5.82365,5.82515,16000000.0
2006-09-22 07:30:00,5.82453,5.82535,5.82333,5.82372,14000000.0
2006-09-22 07:31:00,5.82304,5.82483,5.82273,5.82374,13000000.0
2006-09-22 07:32:00,5.82404,5.82415,5.8228,5.8228,9000000.0
2006-09-22 07:33:00,5.82284,5.82393,5.82284,5.82381,7000000.0
2006-09-22 07:34:00,5.82389,5.82503,5.82305,5.82379,18000000.0
2006-09-22 07:35:00,5.82419,5.82525,5.82372,5.82519,9000000.0
2006-09-22 07:36:00,5.82485,5.82642,5.8243,5.82621,13000000.0
2006-09-22 07:37:00,5.82602,5.82624,5.82511,5.82571,11000000.0
2006-09-22 07:38:00,5.82568,5.82624,5.82476,5.82624,11000000.0
2006-09-22 07:39:00,5.82636,5.82685,5.82536,5.82685,19000000.0
2006-09-22 07:40:00,5.8269,5.82733,5.82609,5.82681,11000000.0
2006-09-22 07:41:00,5.82684,5.82713,5.82604,5.82673,7000000.0
2006-09-22 07:42:00,5.82722,5.82802,5.82688,5.82738,13000000.0
2006-09-22 07:43:00,5.82743,5.82758,5.82569,5.8261,14000000.0
2006-09-22 07:44:00,5.82608,5.82725,5.82568,5.82661,10000000.0
2006-09-22 07:45:00,5.82668,5.82716,5.82632,5.82632,8000000.0
2006-09-22 07:46:00,5.82724,5.82871,5.82724,5.82818,13000000.0
2006-09-22 07:47:00,5.8282,5.8282,5.82634,5.82721,15000000.0
2006-09-22 07:48:00,5.827,5.827,5.82577,5.82666,13000000.0
2006-09-22 07:49:00,5.82661,5.82831,5.82661,5.82817,10000000.0
2006-09-22 07:50:00,5.82763,5.8293,5.82728,5.8279,17000000.0
2006-09-22 07:51:00,5.82855,5.82951,5.82765,5.82874,16000000.0
2006-09-22 07:52:00,5.82932,5.82939,5.82784,5.82889,13000000.0
2006-09-22 07:53:00,5.82933,5.82944,5.82865,5.82924,10000000.0
2006-09-22 07:54:00,5.82904,5.82953,5.82804,5.82878,11000000.0
2006-09-22 07:55:00,5.82892,5.82892,5.82627,5.82627,12000000.0
2006-09-22 07:56:00,5.82664,5.82687,5.82527,5.82619,13000000.0
2006-09-22 07:57:00,5.82546,5.82546,5.82468,5.82495,8000000.0
2006-09-22 07:58:00,5.82442,5.82555,5.82397,5.82555,14000000.0
2006-09-22 07:59:00,5.82551,5.82589,5.8245,5.82589,15000000.0
2006-09-22 08:00:00,5.82608,5.82632,5.8256,5.82607,10000000.0
2006-09-22 08:01:00,5.82521,5.82634,5.82485,5.82599,13000000.0
2006-09-22 08:02:00,5.82571,5.82609,5.82502,5.82591,14000000.0
2006-09-22 08:03:00,5.8259,5.82601,5.82438,5.82496,12000000.0
2006-09-22 08:04:00,5.82533,5.82533,5.82407,5.8243,16000000.0
2006-09-22 08:05:00,5.82384,5.82553,5.82373,5.82539,14000000.0
2006-09-22 08:06:00,5.82436,5.82557,5.82322,5.8244,19000000.0
2006-09-22 08:07:00,5.82364,5.82461,5.82291,5.82461,19000000.0
2006-09-22 08:08:00,5.82472,5.82538,5.8242,5.82538,11000000.0
2006-09-22 08:09:00,5.82546,5.82599,5.82454,5.82599,10000000.0
2006-09-22 08:10:00,5.82592,5.82603,5.82576,5.82601,16000000.0
2006-09-22 08:11:00,5.82587,5.82602,5.82579,5.82579,9000000.0
2006-09-22 08:12:00,5.82566,5.82656,5.82513,5.82592,10000000.0
2006-09-22 08:13:00,5.82481,5.8264,5.82481,5.8255,11000000.0
2006-09-22 08:14:00,5.82548,5.82624,5.82481,5.82531,12000000.0
2006-09-22 08:15:00,5.82524,5.82585,5.82475,5.82477,15000000.0
2006-09-22 08:16:00,5.82475,5.82475,5.82312,5.82389,14000000.0
2006-09-22 08:17:00,5.82345,5.82382,5.82184,5.82247,10000000.0
2006-09-22 08:18:00,5.8229,5.82366,5.82226,5.82226,9000000.0
2006-09-22 08:19:00,5.82128,5.82296,5.82073,5.82291,11000000.0
2006-09-22 08:20:00,5.82491,5.82545,5.82383,5.82521,11000000.0
2006-09-22 08:21:00,5.82493,5.82552,5.8236,5.82533,20000000.0
2006-09-22 08:22:00,5.82321,5.82431,5.82321,5.82421,8000000.0
2006-09-22 08:23:00,5.82338,5.82487,5.82331,5.82487,12000000.0
2006-09-22 08:24:00,5.82469,5.82469,5.82299,5.8244,13000000.0
2006-09-22 08:25:00,5.82466,5.82505,5.82283,5.82436,12000000.0
2006-09-22 08:26:00,5.82523,5.82548,5.82376,5.82533,13000000.0
2006-09-22 08:27:00,5.82415,5.82429,5.82274,5.82367,11000000.0
2006-09-22 08:28:00,5.82297,5.8249,5.82297,5.8245,8000000.0
2006-09-22 08:29:00,5.82487,5.82515,5.82304,5.82304,12000000.0
2006-09-22 08:30:00,5.82551,5.82551,5.82391,5.82507,11000000.0
2006-09-22 08:31:00,5.82489,5.8252,5.82352,5.82504,10000000.0
2006-09-22 08:32:00,5.82384,5.82454,5.82257,5.8238,13000000.0
2006-09-22 08:33:00,5.82317,5.82395,5.82221,5.82245,11000000.0
2006-09-22 08:34:00,5.82307,5.82321,5.82158,5.82321,17000000.0
2006-09-22 08:35:00,5.82292,5.82361,5.82254,5.82305,11000000.0
2006-09-22 08:36:00,5.8231,5.82326,5.82162,5.82248,10000000.0
2006-09-22 08:37:00,5.82281,5.82325,5.8222,5.82319,9000000.0
2006-09-22 08:38:00,5.82356,5.82356,5.82197,5.82355,18000000.0
2006-09-22 08:39:00,5.8232,5.82326,5.82206,5.82263,8000000.0
2006-09-22 08:40:00,5.82326,5.82401,5.82271,5.82401,7000000.0
2006-09-22 08:41:00,5.8242,5.82446,5.82323,5.824,16000000.0
2006-09-22 08:42:00,5.82439,5.82464,5.82343,5.82395,14000000.0
2006-09-22 08:43:00,5.82357,5.82404,5.82225,5.82257,12000000.0
2006-09-22 08:44:00,5.82444,5.82458,5.82352,5.82429,9000000.0
2006-09-22 08:45:00,5.8248,5.82544,5.82394,5.82514,18000000.0
2006-09-22 08:46:00,5.82547,5.82653,5.82463,5.82625,14000000.0
2006-09-22 08:47:00,5.82668,5.82668,5.82512,5.82551,18000000.0
2006-09-22 08:48:00,5.82543,5.827,5.82526,5.82548,12000000.0
2006-09-22 08:49:00,5.82546,5.82555,5.82339,5.82499,14000000.0
2006-09-22 08:50:00,5.82468,5.82512,5.82362,5.82512,16000000.0
2006-09-22 08:51:00,5.82369,5.82553,5.82328,5.82486,21000000.0
2006-09-22 08:52:00,5.82498,5.82553,5.82334,5.82476,20000000.0
2006-09-22 08:53:00,5.82585,5.82585,5.82434,5.82517,7000000.0
2006-09-22 08:54:00,5.82512,5.82535,5.82395,5.82452,17000000.0
2006-09-22 08:55:00,5.82369,5.82529,5.82318,5.82529,12000000.0
2006-09-22 08:56:00,5.8254,5.8254,5.82287,5.82375,17000000.0
2006-09-22 08:57:00,5.82474,5.82474,5.82255,5.8236,16000000.0
2006-09-22 08:58:00,5.82325,5.82398,5.82226,5.82333,12000000.0
2006-09-22 08:59:00,5.82366,5.8241,5.82278,5.82343,13000000.0
2006-09-22 09:00:00,5.8223,5.82409,5.8223,5.82409,17000000.0
2006-09-22 09:01:00,5.82388,5.82418,5.82293,5.82406,13000000.0
2006-09-22 09:02:00,5.82375,5.82375,5.8218,5.82278,8000000.0
2006-09-22 09:03:00,5.82251,5.82291,5.82072,5.8215,16000000.0
2006-09-22 09:04:00,5.82073,5.82119,5.81987,5.8211,8000000.0
2006-09-22 09:05:00,5.82055,5.82055,5.81856,5.81873,11000000.0
2006-09-22 09:06:00,5.81735,5.818,5.81694,5.81773,10000000.0
2006-09-22 09:07:00,5.81806,5.81918,5.81761,5.81884,10000000.0
2006-09-22 09:08:00,5.81885,5.81967,5.818,5.81912,19000000.0
2006-09-22 09:09:00,5.81903,5.81978,5.81813,5.81885,16000000.0
2006-09-22 09:10:00,5.81922,5.8194,5.81809,5.81939,8000000.0
2006-09-22 09:11:00,5.8188,5.81928,5.81787,5.81925,11000000.0
2006-09-22 09:12:00,5.81978,5.81985,5.81808,5.81954,16000000.0
2006-09-22 09:13:00,5.81932,5.81981,5.81805,5.81972,15000000.0
2006-09-22 09:14:00,5.81952,5.8202,5.81845,5.81858,17000000.0
2006-09-22 09:15:00,5.81995,5.82049,5.81873,5.8194,12000000.0
2006-09-22 09:16:00,5.82179,5.82215,5.82021,5.82154,14000000.0
2006-09-22 09:17:00,5.82159,5.82161,5.81973,5.8203,14000000.0
2006-09-22 09:18:00,5.8202,5.82097,5.81982,5.82036,18000000.0
2006-09-22 09:19:00,5.81978,5.82093,5.81878,5.81878,14000000.0
2006-09-22 09:20:00,5.81787,5.81842,5.81662,5.81797,18000000.0
2006-09-22 09:21:00,5.81837,5.8184,5.81387,5.81462,17000000.0
2006-09-22 09:22:00,5.81329,5.81374,5.81201,5.81351,13000000.0
2006-09-22 09:23:00,5.81325,5.81497,5.81308,5.81438,12000000.0
2006-09-22 09:24:00,5.81416,5.81521,5.81313,5.81507,14000000.0
2006-09-22 09:25:00,5.81482,5.81516,5.81423,5.81508,9000000.0
2006-09-22 09:26:00,5.81333,5.81504,5.81333,5.81445,13000000.0
2006-09-22 09:27:00,5.81519,5.81521,5.8138,5.8143,13000000.0
2006-09-22 09:28:00,5.81458,5.81484,5.81337,5.81469,19000000.0
2006-09-22 09:29:00,5.81302,5.81456,5.81268,5.81276,14000000.0
2006-09-22 09:30:00,5.81241,5.81317,5.81114,5.81255,15000000.0
2006-09-22 09:31:00,5.81259,5.81268,5.81064,5.81064,11000000.0
2006-09-22 09:32:00,5.81261,5.81289,5.81127,5.81235,16000000.0
2006-09-22 09:33:00,5.81325,5.8135,5.81259,5.8135,9000000.0
2006-09-22 09:34:00,5.81426,5.81486,5.8132,5.8143,18000000.0
2006-09-22 09:35:00,5.81474,5.81522,5.8139,5.81485,14000000.0
2006-09-22 09:36:00,5.81441,5.81551,5.81394,5.81516,16000000.0
2006-09-22 09:37:00,5.81628,5.81721,5.81467,5.81625,20000000.0
2006-09-22 09:38:00,5.81701,5.81778,5.81638,5.81643,19000000.0
2006-09-22 09:39:00,5.81709,5.81745,5.81481,5.81611,16000000.0
2006-09-22 09:40:00,5.81501,5.81558,5.81403,5.81459,12000000.0
2006-09-22 09:41:00,5.81414,5.81546,5.81412,5.81534,18000000.0
2006-09-22 09:42:00,5.81443,5.81532,5.81411,5.81532,16000000.0
2006-09-22 09:43:00,5.81521,5.81581,5.81466,5.81521,15000000.0
2006-09-22 09:44:00,5.81546,5.81568,5.81459,5.81525,13000000.0
2006-09-22 09:45:00,5.81564,5.81564,5.81396,5.8145,13000000.0
2006-09-22 09:46:00,5.81345,5.81459,5.81223,5.81387,17000000.0
2006-09-22 09:47:00,5.81484,5.81505,5.81242,5.81401,13000000.0
2006-09-22 09:48:00,5.81383,5.81428,5.81273,5.81339,16000000.0
2006-09-22 09:49:00,5.8134,5.81391,5.81194,5.81282,17000000.0
2006-09-22 09:50:00,5.81331,5.81431,5.81251,5.8134,12000000.0
2006-09-22 09:51:00,5.81368,5.81496,5.81364,5.81445,16000000.0
2006-09-22 09:52:00,5.8138,5.8149,5.81327,5.81459,16000000.0
2006-09-22 09:53:00,5.81423,5.81468,5.81369,5.81445,15000000.0
2006-09-22 09:54:00,5.81422,5.81422,5.81267,5.81267,15000000.0
2006-09-22 09:55:00,5.81297,5.8148,5.81297,5.81356,15000000.0
2006-09-22 09:56:00,5.81415,5.81436,5.81281,5.81375,17000000.0
2006-09-22 09:57:00,5.81393,5.81445,5.81288,5.8136,12000000.0
2006-09-22 09:58:00,5.8141,5.8141,5.81298,5.81362,14000000.0
2006-09-22 09:59:00,5.81326,5.8139,5.81282,5.8139,10000000.0
2006-09-22 10:00:00,5.81392,5.81419,5.81259,5.81339,11000000.0
2006-09-22 10:01:00,5.8126,5.81442,5.8126,5.8136,24000000.0
2006-09-22 10:02:00,5.81367,5.81429,5.81286,5.81405,14000000.0
2006-09-22 10:03:00,5.81453,5.81463,5.81259,5.81334,16000000.0
2006-09-22 10:04:00,5.81363,5.81418,5.81332,5.8137,10000000.0
2006-09-22 10:05:00,5.81378,5.81406,5.81286,5.81406,10000000.0
2006-09-22 10:06:00,5.81382,5.8141,5.81349,5.8136,9000000.0
2006-09-22 10:07:00,5.81376,5.81409,5.81349,5.81387,11000000.0
2006-09-22 10:08:00,5.81315,5.81382,5.81305,5.81382,9000000.0
2006-09-22 10:09:00,5.81433,5.8145,5.81346,5.81446,11000000.0
2006-09-22 10:10:00,5.81417,5.81595,5.81313,5.81436,15000000.0
2006-09-22 10:11:00,5.81358,5.81412,5.81285,5.81412,16000000.0
2006-09-22 10:12:00,5.81397,5.81477,5.81303,5.81387,19000000.0
2006-09-22 10:13:00,5.81441,5.81516,5.81388,5.81452,9000000.0
2006-09-22 10:14:00,5.81445,5.81471,5.81381,5.81471,11000000.0
2006-09-22 10:15:00,5.81334,5.81484,5.81319,5.81484,8000000.0
2006-09-22 10:16:00,5.81504,5.8159,5.81415,5.81538,17000000.0
2006-09-22 10:17:00,5.81466,5.81466,5.81281,5.81396,16000000.0
2006-09-22 10:18:00,5.81329,5.8145,5.81329,5.8145,16000000.0
2006-09-22 10:19:00,5.81396,5.81443,5.81179,5.81316,17000000.0
2006-09-22 10:20:00,5.81251,5.81251,5.81016,5.8106,16000000.0
2006-09-22 10:21:00,5.8116,5.81165,5.81045,5.81149,7000000.0
2006-09-22 10:22:00,5.81129,5.81228,5.81093,5.81228,10000000.0
2006-09-22 10:23:00,5.81254,5.8128,5.81164,5.81227,14000000.0
2006-09-22 10:24:00,5.81149,5.81226,5.81069,5.81183,13000000.0
2006-09-22 10:25:00,5.81085,5.81188,5.81014,5.8112,12000000.0
2006-09-22 10:26:00,5.81033,5.81081,5.80951,5.81081,11000000.0
2006-09-22 10:27:00,5.81017,5.81059,5.80886,5.81036,13000000.0
2006-09-22 10:28:00,5.80952,5.81005,5.80828,5.80979,13000000.0
2006-09-22 10:29:00,5.80876,5.80977,5.80835,5.80977,11000000.0
2006-09-22 10:30:00,5.80927,5.80927,5.80824,5.80886,9000000.0
2006-09-22 10:31:00,5.80904,5.81028,5.80842,5.81028,16000000.0
2006-09-22 10:32:00,5.81078,5.81091,5.80855,5.80855,9000000.0
2006-09-22 10:33:00,5.80852,5.81083,5.80852,5.81025,12000000.0
2006-09-22 10:34:00,5.81007,5.8102,5.80834,5.80879,11000000.0
2006-09-22 10:35:00,5.81015,5.81018,5.80906,5.80924,17000000.0
2006-09-22 10:36:00,5.80906,5.81035,5.80869,5.81035,10000000.0
2006-09-22 10:37:00,5.81063,5.81129,5.8096,5.80998,15000000.0
2006-09-22 10:38:00,5.81049,5.81108,5.80966,5.81077,17000000.0
2006-09-22 10:39:00,5.81132,5.812,5.81059,5.8117,13000000.0
2006-09-22 10:40:00,5.81176,5.81188,5.81033,5.81164,10000000.0
2006-09-22 10:41:00,5.81112,5.81175,5.81027,5.81175,15000000.0
2006-09-22 10:42:00,5.81106,5.81169,5.81041,5.81136,12000000.0
2006-09-22 10:43:00,5.8109,5.8109,5.80931,5.81019,13000000.0
2006-09-22 10:44:00,5.81054,5.81054,5.80897,5.81029,12000000.0
2006-09-22 10:45:00,5.80919,5.81059,5.80919,5.80949,13000000.0
2006-09-22 10:46:00,5.80906,5.81012,5.80853,5.81012,13000000.0
2006-09-22 10:47:00,5.81006,5.81089,5.80967,5.81031,7000000.0
2006-09-22 10:48:00,5.81011,5.81081,5.80942,5.81081,12000000.0
2006-09-22 10:49:00,5.81041,5.81082,5.80971,5.8103,10000000.0
2006-09-22 10:50:00,5.81081,5.81097,5.80888,5.81016,14000000.0
2006-09-22 10:51:00,5.80989,5.81023,5.80932,5.80957,11000000.0
2006-09-22 10:52:00,5.80987,5.81065,5.80897,5.81014,20000000.0
2006-09-22 10:53:00,5.81016,5.8103,5.80937,5.8103,9000000.0
2006-09-22 10:54:00,5.8101,5.81046,5.80921,5.80983,18000000.0
2006-09-22 10:55:00,5.80991,5.81033,5.80887,5.80887,10000000.0
2006-09-22 10:56:00,5.80899,5.81062,5.80899,5.81031,11000000.0
2006-09-22 10:57:00,5.8104,5.81063,5.80959,5.80959,8000000.0
2006-09-22 10:58:00,5.8111,5.81173,5.81024,5.81173,10000000.0
2006-09-22 10:59:00,5.81118,5.81179,5.81067,5.81071,10000000.0
2006-09-22 11:00:00,5.81028,5.81186,5.8102,5.81186,15000000.0
2006-09-22 11:01:00,5.81209,5.8123,5.81155,5.81213,12000000.0
2006-09-22 11:02:00,5.81204,5.81284,5.81124,5.81284,8000000.0
2006-09-22 11:03:00,5.81236,5.81385,5.81236,5.81314,11000000.0
2006-09-22 11:04:00,5.81332,5.81416,5.81243,5.81345,15000000.0
2006-09-22 11:05:00,5.81256,5.81435,5.81256,5.81435,17000000.0
2006-09-22 11:06:00,5.81363,5.81384,5.8126,5.81384,12000000.0
2006-09-22 11:07:00,5.81492,5.81526,5.81427,5.81429,11000000.0
2006-09-22 11:08:00,5.81514,5.81543,5.81413,5.81486,22000000.0
2006-09-22 11:09:00,5.81524,5.81543,5.8139,5.81488,9000000.0
2006-09-22 11:10:00,5.81452,5.81495,5.81374,5.81468,16000000.0
2006-09-22 11:11:00,5.81319,5.81457,5.81319,5.81423,7000000.0
2006-09-22 11:12:00,5.81434,5.81503,5.81369,5.81415,15000000.0
2006-09-22 11:13:00,5.81515,5.81563,5.81466,5.81469,11000000.0
2006-09-22 11:14:00,5.81465,5.81519,5.81361,5.81497,18000000.0
2006-09-22 11:15:00,5.81575,5.81585,5.81448,5.81554,11000000.0
2006-09-22 11:16:00,5.81549,5.81588,5.81549,5.81581,13000000.0
2006-09-22 11:17:00,5.8158,5.8158,5.8148,5.81536,13000000.0
2006-09-22 11:18:00,5.81517,5.81541,5.81438,5.81541,9000000.0
2006-09-22 11:19:00,5.81506,5.81596,5.81461,5.81589,17000000.0
2006-09-22 11:20:00,5.81593,5.81625,5.81516,5.81603,14000000.0
2006-09-22 11:21:00,5.8152,5.81607,5.81498,5.81512,14000000.0
2006-09-22 11:22:00,5.81597,5.81614,5.81494,5.81494,22000000.0
2006-09-22 11:23:00,5.81524,5.81709,5.81524,5.81709,8000000.0
2006-09-22 11:24:00,5.81734,5.81886,5.8167,5.81793,18000000.0
2006-09-22 11:25:00,5.81739,5.81834,5.81701,5.81751,9000000.0
2006-09-22 11:26:00,5.81812,5.8186,5.81702,5.81773,15000000.0
2006-09-22 11:27:00,5.8176,5.8176,5.81594,5.81709,10000000.0
2006-09-22 11:28:00,5.81699,5.8179,5.81642,5.8179,13000000.0
2006-09-22 11:29:00,5.81632,5.81757,5.81534,5.81717,17000000.0
2006-09-22 11:30:00,5.81607,5.81691,5.81483,5.81648,13000000.0
2006-09-22 11:31:00,5.81638,5.81674,5.81523,5.81674,12000000.0
2006-09-22 11:32:00,5.81646,5.81685,5.8154,5.81613,20000000.0
2006-09-22 11:33:00,5.81606,5.81608,5.81506,5.81568,16000000.0
2006-09-22 11:34:00,5.81587,5.81663,5.81483,5.81536,13000000.0
2006-09-22 11:35:00,5.8145,5.81642,5.8145,5.81589,14000000.0
2006-09-22 11:36:00,5.81526,5.81659,5.815,5.81604,11000000.0
2006-09-22 11:37:00,5.81556,5.81649,5.81441,5.81552,16000000.0
2006-09-22 11:38:00,5.81587,5.81759,5.81587,5.81759,8000000.0
2006-09-22 11:39:00,5.81737,5.81742,5.81561,5.81689,11000000.0
2006-09-22 11:40:00,5.8169,5.81699,5.81594,5.8167,12000000.0
2006-09-22 11:41:00,5.81584,5.81675,5.81542,5.81553,10000000.0
2006-09-22 11:42:00,5.81696,5.81808,5.81633,5.81808,10000000.0
2006-09-22 11:43:00,5.81803,5.81915,5.8172,5.81862,17000000.0
2006-09-22 11:44:00,5.8184,5.8184,5.81676,5.81753,15000000.0
2006-09-22 11:45:00,5.81746,5.81796,5.8172,5.81738,16000000.0
2006-09-22 11:46:00,5.8187,5.81935,5.81846,5.81873,7000000.0
2006-09-22 11:47:00,5.81867,5.81867,5.81618,5.81709,16000000.0
2006-09-22 11:48:00,5.81798,5.81816,5.8168,5.81684,13000000.0
2006-09-22 11:49:00,5.81695,5.81828,5.81657,5.81749,10000000.0
2006-09-22 11:50:00,5.81809,5.81894,5.8172,5.81724,12000000.0
2006-09-22 11:51:00,5.81845,5.81845,5.81726,5.81813,14000000.0
2006-09-22 11:52:00,5.81873,5.81873,5.81781,5.81788,18000000.0
2006-09-22 11:53:00,5.81809,5.81897,5.81736,5.818,16000000.0
2006-09-22 11:54:00,5.81945,5.81945,5.81803,5.81803,8000000.0
2006-09-22 11:55:00,5.8185,5.81923,5.81803,5.81811,8000000.0
2006-09-22 11:56:00,5.81789,5.819,5.81759,5.81865,8000000.0
2006-09-22 11:57:00,5.8193,5.81987,5.81821,5.81987,11000000.0
2006-09-22 11:58:00,5.81948,5.82033,5.81884,5.81938,14000000.0
2006-09-22 11:59:00,5.81945,5.81945,5.81788,5.81797,11000000.0
2006-09-22 12:00:00,5.81875,5.82022,5.8185,5.81938,15000000.0
2006-09-22 12:01:00,5.82016,5.82078,5.81923,5.82005,13000000.0
2006-09-22 12:02:00,5.81905,5.82067,5.81905,5.81983,15000000.0
2006-09-22 12:03:00,5.82027,5.82125,5.81967,5.82125,11000000.0
2006-09-22 12:04:00,5.82043,5.82067,5.81952,5.82046,9000000.0
2006-09-22 12:05:00,5.81976,5.82016,5.81894,5.81997,9000000.0
2006-09-22 12:06:00,5.81936,5.81945,5.81846,5.81878,15000000.0
2006-09-22 12:07:00,5.81865,5.81969,5.81851,5.81927,11000000.0
2006-09-22 12:08:00,5.81926,5.81949,5.81854,5.81937,8000000.0
2006-09-22 12:09:00,5.81961,5.81997,5.81834,5.81864,18000000.0
2006-09-22 12:10:00,5.81941,5.81992,5.81925,5.81983,14000000.0
2006-09-22 12:11:00,5.82013,5.82051,5.81961,5.8198,9000000.0
2006-09-22 12:12:00,5.82025,5.8203,5.81842,5.81842,18000000.0
2006-09-22 12:13:00,5.81891,5.8197,5.81828,5.81935,12000000.0
2006-09-22 12:14:00,5.81903,5.8193,5.81826,5.81917,10000000.0
2006-09-22 12:15:00,5.81904,5.81919,5.81851,5.8191,8000000.0
2006-09-22 12:16:00,5.81964,5.81964,5.81739,5.81923,14000000.0
2006-09-22 12:17:00,5.81876,5.81876,5.81753,5.81753,13000000.0
2006-09-22 12:18:00,5.81882,5.81939,5.81786,5.81894,10000000.0
2006-09-22 12:19:00,5.81902,5.81912,5.81816,5.81912,11000000.0
2006-09-22 12:20:00,5.81881,5.81898,5.81861,5.81898,8000000.0
2006-09-22 12:21:00,5.81874,5.81921,5.81837,5.8185,20000000.0
2006-09-22 12:22:00,5.81801,5.81851,5.81734,5.81841,14000000.0
2006-09-22 12:23:00,5.81834,5.81834,5.81739,5.818,11000000.0
2006-09-22 12:24:00,5.8182,5.8184,5.8167,5.81773,17000000.0
2006-09-22 12:25:00,5.8181,5.81846,5.81711,5.81789,12000000.0
2006-09-22 12:26:00,5.81765,5.81824,5.81694,5.81797,7000000.0
2006-09-22 12:27:00,5.81724,5.81815,5.81664,5.81743,7000000.0
2006-09-22 12:28:00,5.81779,5.81812,5.81722,5.81807,19000000.0
2006-09-22 12:29:00,5.81782,5.81802,5.8159,5.81615,12000000.0
2006-09-22 12:30:00,5.81659,5.81724,5.81599,5.81706,10000000.0
2006-09-22 12:31:00,5.81641,5.81668,5.81557,5.81591,12000000.0
2006-09-22 12:32:00,5.81717,5.81717,5.8151,5.8151,12000000.0
2006-09-22 12:33:00,5.81489,5.81677,5.81489,5.816,15000000.0
2006-09-22 12:34:00,5.81454,5.81534,5.81388,5.81534,12000000.0
2006-09-22 12:35:00,5.81539,5.81642,5.81499,5.81582,12000000.0
2006-09-22 12:36:00,5.81553,5.81648,5.81538,5.81572,15000000.0
2006-09-22 12:37:00,5.81565,5.81626,5.81485,5.81585,8000000.0
2006-09-22 12:38:00,5.81515,5.81628,5.81429,5.8152,15000000.0
2006-09-22 12:39:00,5.81575,5.81646,5.81526,5.81545,14000000.0
2006-09-22 12:40:00,5.81569,5.81665,5.81534,5.81534,18000000.0
2006-09-22 12:41:00,5.816,5.81647,5.81516,5.81578,11000000.0
2006-09-22 12:42:00,5.81528,5.81625,5.81479,5.81558,17000000.0
2006-09-22 12:43:00,5.81623,5.81653,5.81511,5.81618,11000000.0
2006-09-22 12:44:00,5.81533,5.81581,5.81385,5.81517,13000000.0
2006-09-22 12:45:00,5.81412,5.81561,5.8138,5.81561,10000000.0
2006-09-22 12:46:00,5.81379,5.81588,5.81379,5.81473,20000000.0
2006-09-22 12:47:00,5.81584,5.816,5.8149,5.8152,10000000.0
2006-09-22 12:48:00,5.81535,5.8156,5.8148,5.8155,10000000.0
2006-09-22 12:49:00,5.81574,5.81624,5.8147,5.8159,15000000.0
2006-09-22 12:50:00,5.81582,5.81639,5.81493,5.8161,14000000.0
2006-09-22 12:51:00,5.81675,5.81675,5.81517,5.81645,14000000.0
2006-09-22 12:52:00,5.81622,5.81622,5.81553,5.8156,9000000.0
2006-09-22 12:53:00,5.81582,5.81621,5.81481,5.8157,9000000.0
2006-09-22 12:54:00,5.81379,5.81526,5.81379,5.81418,20000000.0
2006-09-22 12:55:00,5.81454,5.81471,5.81306,5.81419,12000000.0
2006-09-22 12:56:00,5.81465,5.81496,5.81365,5.81427,7000000.0
2006-09-22 12:57:00,5.81339,5.81531,5.81319,5.81499,13000000.0
2006-09-22 12:58:00,5.81506,5.81527,5.81349,5.81525,16000000.0
2006-09-22 12:59:00,5.81439,5.81439,5.81304,5.8139,14000000.0
2006-09-22 13:00:00,5.81412,5.81412,5.81257,5.81398,12000000.0
2006-09-22 13:01:00,5.81413,5.81422,5.81313,5.81313,17000000.0
2006-09-22 13:02:00,5.8135,5.81358,5.81292,5.81358,10000000.0
2006-09-22 13:03:00,5.81324,5.81358,5.81205,5.81314,22000000.0
2006-09-22 13:04:00,5.81369,5.81414,5.81271,5.81414,20000000.0
2006-09-22 13:05:00,5.81378,5.81516,5.81372,5.81396,14000000.0
2006-09-22 13:06:00,5.8143,5.8143,5.8117,5.81351,17000000.0
2006-09-22 13:07:00,5.81275,5.81331,5.81174,5.81226,22000000.0
2006-09-22 13:08:00,5.81283,5.81366,5.81174,5.81316,12000000.0
2006-09-22 13:09:00,5.81335,5.81366,5.81207,5.81325,12000000.0
2006-09-22 13:10:00,5.81242,5.81286,5.81172,5.81264,20000000.0
2006-09-22 13:11:00,5.81239,5.81277,5.81079,5.81159,12000000.0
2006-09-22 13:12:00,5.81236,5.81259,5.81126,5.81259,16000000.0
2006-09-22 13:13:00,5.81211,5.81284,5.81107,5.81112,14000000.0
2006-09-22 13:14:00,5.81193,5.81263,5.8111,5.81263,17000000.0
2006-09-22 13:15:00,5.81191,5.81245,5.81143,5.81206,7000000.0
2006-09-22 13:16:00,5.81157,5.81276,5.81136,5.81276,9000000.0
2006-09-22 13:17:00,5.81305,5.81305,5.81109,5.81177,15000000.0
2006-09-22 13:18:00,5.81184,5.81289,5.81154,5.81289,17000000.0
2006-09-22 13:19:00,5.81322,5.81329,5.81156,5.8126,15000000.0
2006-09-22 13:20:00,5.81264,5.81539,5.8126,5.8149,12000000.0
2006-09-22 13:21:00,5.81442,5.81522,5.81352,5.81476,24000000.0
2006-09-22 13:22:00,5.81477,5.81484,5.81254,5.813,12000000.0
2006-09-22 13:23:00,5.81304,5.81393,5.81245,5.81374,12000000.0
2006-09-22 13:24:00,5.81189,5.81401,5.81189,5.81268,18000000.0
2006-09-22 13:25:00,5.81277,5.81335,5.81233,5.81309,12000000.0
2006-09-22 13:26:00,5.81357,5.81357,5.81162,5.81244,12000000.0
2006-09-22 13:27:00,5.81342,5.81372,5.81224,5.81372,9000000.0
2006-09-22 13:28:00,5.81386,5.81426,5.81289,5.81294,15000000.0
2006-09-22 13:29:00,5.81396,5.81504,5.81326,5.81327,14000000.0
2006-09-22 13:30:00,5.81406,5.81611,5.81406,5.81611,11000000.0
2006-09-22 13:31:00,5.81632,5.81657,5.815,5.81581,11000000.0
2006-09-22 13:32:00,5.81569,5.8157,5.81507,5.81511,8000000.0
2006-09-22 13:33:00,5.81555,5.81623,5.81519,5.81534,14000000.0
2006-09-22 13:34:00,5.81524,5.81638,5.81524,5.81633,11000000.0
2006-09-22 13:35:00,5.8165,5.81652,5.81562,5.81575,16000000.0
2006-09-22 13:36:00,5.81685,5.8171,5.81609,5.81653,8000000.0
2006-09-22 13:37:00,5.81639,5.81804,5.81503,5.81752,17000000.0
2006-09-22 13:38:00,5.8167,5.81822,5.81648,5.81727,14000000.0
2006-09-22 13:39:00,5.81752,5.81793,5.81648,5.81786,10000000.0
2006-09-22 13:40:00,5.81822,5.81822,5.81603,5.81613,8000000.0
2006-09-22 13:41:00,5.81735,5.81735,5.81554,5.81554,11000000.0
2006-09-22 13:42:00,5.81535,5.81606,5.81465,5.81511,14000000.0
2006-09-22 13:43:00,5.81471,5.8153,5.81437,5.81437,11000000.0
2006-09-22 13:44:00,5.81527,5.81618,5.81494,5.81618,11000000.0
2006-09-22 13:45:00,5.81604,5.81607,5.81448,5.81448,14000000.0
2006-09-22 13:46:00,5.81461,5.81561,5.81461,5.81561,11000000.0
2006-09-22 13:47:00,5.81552,5.81635,5.81486,5.81537,13000000.0
2006-09-22 13:48:00,5.81588,5.81649,5.81405,5.81524,14000000.0
2006-09-22 13:49:00,5.81553,5.81681,5.81533,5.81533,12000000.0
2006-09-22 13:50:00,5.81634,5.81703,5.8152,5.81703,16000000.0
2006-09-22 13:51:00,5.81607,5.81686,5.81538,5.81538,14000000.0
2006-09-22 13:52:00,5.81516,5.81714,5.81505,5.81663,10000000.0
2006-09-22 13:53:00,5.81689,5.81698,5.816,5.81612,10000000.0
2006-09-22 13:54:00,5.81752,5.81831,5.81673,5.81831,8000000.0
2006-09-22 13:55:00,5.8179,5.8181,5.81681,5.81714,13000000.0
2006-09-22 13:56:00,5.81712,5.81837,5.81683,5.81702,17000000.0
2006-09-22 13:57:00,5.81755,5.81809,5.81633,5.81733,13000000.0
2006-09-22 13:58:00,5.81715,5.81773,5.81614,5.81754,7000000.0
2006-09-22 13:59:00,5.81545,5.81641,5.81545,5.81626,9000000.0
2006-09-22 14:00:00,5.81633,5.81652,5.81512,5.81522,7000000.0
2006-09-22 14:01:00,5.8151,5.81704,5.81508,5.81704,11000000.0
2006-09-22 14:02:00,5.81614,5.81654,5.81487,5.81553,19000000.0
2006-09-22 14:03:00,5.81529,5.81596,5.8147,5.81494,13000000.0
2006-09-22 14:04:00,5.8161,5.8168,5.81555,5.81643,22000000.0
2006-09-22 14:05:00,5.81577,5.81675,5.81506,5.81506,17000000.0
2006-09-22 14:06:00,5.81669,5.81702,5.81596,5.81605,11000000.0
2006-09-22 14:07:00,5.81541,5.81636,5.81497,5.81504,9000000.0
2006-09-22 14:08:00,5.81533,5.81551,5.81411,5.81411,11000000.0
2006-09-22 14:09:00,5.81486,5.81623,5.8144,5.81583,12000000.0
2006-09-22 14:10:00,5.81651,5.81701,5.81479,5.8165,13000000.0
2006-09-22 14:11:00,5.81712,5.81716,5.81462,5.81716,14000000.0
2006-09-22 14:12:00,5.81634,5.81634,5.81478,5.81601,11000000.0
2006-09-22 14:13:00,5.81615,5.81668,5.81419,5.81439,11000000.0
2006-09-22 14:14:00,5.81463,5.81488,5.81308,5.81446,7000000.0
2006-09-22 14:15:00,5.8143,5.81432,5.81282,5.81399,14000000.0
2006-09-22 14:16:00,5.81349,5.81474,5.81293,5.81399,13000000.0
2006-09-22 14:17:00,5.81303,5.81457,5.81282,5.81397,22000000.0
2006-09-22 14:18:00,5.81334,5.81425,5.8126,5.81381,15000000.0
2006-09-22 14:19:00,5.81155,5.81293,5.81139,5.81226,12000000.0
2006-09-22 14:20:00,5.8124,5.8124,5.81045,5.81106,7000000.0
2006-09-22 14:21:00,5.81076,5.81166,5.80997,5.81088,13000000.0
2006-09-22 14:22:00,5.81103,5.81103,5.80891,5.80891,8000000.0
2006-09-22 14:23:00,5.81014,5.81019,5.80869,5.81012,11000000.0
2006-09-22 14:24:00,5.81019,5.81044,5.80908,5.80942,13000000.0
2006-09-22 14:25:00,5.81013,5.81121,5.80914,5.81018,15000000.0
2006-09-22 14:26:00,5.81015,5.81047,5.80955,5.81047,8000000.0
2006-09-22 14:27:00,5.81051,5.81106,5.80973,5.81106,10000000.0
2006-09-22 14:28:00,5.81018,5.81045,5.80945,5.81045,11000000.0
2006-09-22 14:29:00,5.81069,5.81147,5.80949,5.81137,21000000.0
2006-09-22 14:30:00,5.81137,5.81145,5.81037,5.81106,11000000.0
2006-09-22 14:31:00,5.81179,5.81256,5.80928,5.81008,17000000.0
2006-09-22 14:32:00,5.8109,5.81116,5.80941,5.80986,15000000.0
2006-09-22 14:33:00,5.81124,5.81157,5.81034,5.81136,8000000.0
2006-09-22 14:34:00,5.81251,5.813,5.81124,5.81282,9000000.0
2006-09-22 14:35:00,5.81274,5.81493,5.81207,5.81493,11000000.0
2006-09-22 14:36:00,5.81369,5.81506,5.81369,5.81506,15000000.0
2006-09-22 14:37:00,5.81489,5.81676,5.81391,5.81676,8000000.0
2006-09-22 14:38:00,5.81648,5.81648,5.81405,5.81405,10000000.0
2006-09-22 14:39:00,5.81487,5.81494,5.81264,5.81405,19000000.0
2006-09-22 14:40:00,5.81434,5.8146,5.81262,5.81262,15000000.0
2006-09-22 14:41:00,5.8141,5.81447,5.81295,5.81347,15000000.0
2006-09-22 14:42:00,5.81345,5.81419,5.81327,5.81392,17000000.0
2006-09-22 14:43:00,5.81362,5.81367,5.81215,5.81333,15000000.0
2006-09-22 14:44:00,5.81344,5.81435,5.81309,5.81429,15000000.0
2006-09-22 14:45:00,5.81306,5.81534,5.81306,5.81513,9000000.0
2006-09-22 14:46:00,5.81594,5.81594,5.81412,5.81412,11000000.0
2006-09-22 14:47:00,5.81439,5.81542,5.81422,5.81502,12000000.0
2006-09-22 14:48:00,5.81459,5.81533,5.81374,5.81452,12000000.0
2006-09-22 14:49:00,5.81447,5.81509,5.81363,5.81509,12000000.0
2006-09-22 14:50:00,5.81478,5.81484,5.8132,5.81392,15000000.0
2006-09-22 14:51:00,5.81375,5.81425,5.81302,5.81425,10000000.0
2006-09-22 14:52:00,5.81436,5.81458,5.81239,5.81339,13000000.0
2006-09-22 14:53:00,5.81375,5.814,5.81197,5.81273,13000000.0
2006-09-22 14:54:00,5.81149,5.81221,5.81118,5.81121,9000000.0
2006-09-22 14:55:00,5.81131,5.81412,5.8113,5.81412,16000000.0
2006-09-22 14:56:00,5.81333,5.81333,5.81187,5.81303,15000000.0
2006-09-22 14:57:00,5.81243,5.81244,5.81125,5.81244,15000000.0
2006-09-22 14:58:00,5.81277,5.81316,5.81161,5.81283,11000000.0
2006-09-22 14:59:00,5.81286,5.81286,5.81099,5.8119,14000000.0
2006-09-22 15:00:00,5.8116,5.81205,5.8103,5.81178,18000000.0
2006-09-22 15:01:00,5.81271,5.81341,5.81183,5.81328,12000000.0
2006-09-22 15:02:00,5.8135,5.81368,5.81239,5.81251,7000000.0
2006-09-22 15:03:00,5.81352,5.81383,5.81167,5.81383,18000000.0
2006-09-22 15:04:00,5.81275,5.81399,5.81133,5.8131,21000000.0
2006-09-22 15:05:00,5.81274,5.81276,5.81136,5.81259,13000000.0
2006-09-22 15:06:00,5.81224,5.81268,5.81122,5.81268,14000000.0
2006-09-22 15:07:00,5.81303,5.81338,5.81229,5.81265,22000000.0
2006-09-22 15:08:00,5.81232,5.8139,5.81226,5.81375,10000000.0
2006-09-22 15:09:00,5.81276,5.81357,5.81218,5.81338,9000000.0
2006-09-22 15:10:00,5.81373,5.81373,5.81234,5.81234,14000000.0
2006-09-22 15:11:00,5.81371,5.81466,5.81258,5.81451,12000000.0
2006-09-22 15:12:00,5.81444,5.81597,5.81397,5.81543,13000000.0
2006-09-22 15:13:00,5.81619,5.81718,5.81559,5.81702,12000000.0
2006-09-22 15:14:00,5.81697,5.81734,5.81614,5.817,10000000.0
2006-09-22 15:15:00,5.81747,5.818,5.81646,5.81646,16000000.0
2006-09-22 15:16:00,5.81726,5.81772,5.81569,5.81656,15000000.0
2006-09-22 15:17:00,5.81607,5.8167,5.81469,5.81588,14000000.0
2006-09-22 15:18:00,5.81667,5.81667,5.81422,5.81546,12000000.0
2006-09-22 15:19:00,5.81675,5.81705,5.81583,5.81686,11000000.0
2006-09-22 15:20:00,5.81561,5.81715,5.81561,5.81715,14000000.0
2006-09-22 15:21:00,5.8171,5.81733,5.81575,5.81638,14000000.0
2006-09-22 15:22:00,5.81634,5.81741,5.81634,5.8171,10000000.0
2006-09-22 15:23:00,5.81741,5.81766,5.81666,5.81745,11000000.0
2006-09-22 15:24:00,5.81772,5.81772,5.81541,5.81541,10000000.0
2006-09-22 15:25:00,5.81566,5.8164,5.8144,5.81457,16000000.0
2006-09-22 15:26:00,5.81512,5.81512,5.81402,5.81405,15000000.0
2006-09-22 15:27:00,5.81596,5.81628,5.81535,5.81577,10000000.0
2006-09-22 15:28:00,5.81619,5.81624,5.81454,5.81482,11000000.0
2006-09-22 15:29:00,5.81463,5.81529,5.81388,5.81514,19000000.0
2006-09-22 15:30:00,5.81605,5.81619,5.81428,5.81493,10000000.0
2006-09-22 15:31:00,5.81488,5.81488,5.81324,5.81398,14000000.0
2006-09-22 15:32:00,5.81449,5.81449,5.81281,5.81416,12000000.0
2006-09-22 15:33:00,5.81425,5.81442,5.81282,5.81377,20000000.0
2006-09-22 15:34:00,5.81373,5.81599,5.8136,5.81536,12000000.0
2006-09-22 15:35:00,5.81484,5.81549,5.81412,5.81413,12000000.0
2006-09-22 15:36:00,5.81542,5.81567,5.81438,5.81493,10000000.0
2006-09-22 15:37:00,5.81466,5.815,5.81425,5.815,10000000.0
2006-09-22 15:38:00,5.81541,5.81565,5.81421,5.81486,13000000.0
2006-09-22 15:39:00,5.81544,5.81626,5.81455,5.81516,7000000.0
2006-09-22 15:40:00,5.81501,5.81578,5.81454,5.8147,10000000.0
2006-09-22 15:41:00,5.81533,5.81664,5.81503,5.81664,9000000.0
2006-09-22 15:42:00,5.8159,5.81731,5.81555,5.81673,13000000.0
2006-09-22 15:43:00,5.81707,5.81707,5.81568,5.81568,16000000.0
2006-09-22 15:44:00,5.81569,5.81719,5.81511,5.81643,14000000.0
2006-09-22 15:45:00,5.81583,5.81617,5.81458,5.81566,15000000.0
2006-09-22 15:46:00,5.81626,5.81626,5.81456,5.81511,13000000.0
2006-09-22 15:47:00,5.81581,5.81661,5.81546,5.8163,9000000.0
2006-09-22 15:48:00,5.8159,5.8171,5.81476,5.8158,21000000.0
2006-09-22 15:49:00,5.81559,5.81709,5.81546,5.81709,23000000.0
2006-09-22 15:50:00,5.8173,5.81798,5.81601,5.81798,12000000.0
2006-09-22 15:51:00,5.81847,5.81934,5.81713,5.81854,19000000.0
2006-09-22 15:52:00,5.81785,5.81823,5.81649,5.81812,15000000.0
2006-09-22 15:53:00,5.81683,5.81909,5.81683,5.81909,14000000.0
2006-09-22 15:54:00,5.81945,5.81966,5.81805,5.81966,15000000.0
2006-09-22 15:55:00,5.81964,5.82029,5.81866,5.8187,12000000.0
2006-09-22 15:56:00,5.81979,5.82031,5.81926,5.8201,18000000.0
2006-09-22 15:57:00,5.8197,5.82009,5.81811,5.81861,10000000.0
2006-09-22 15:58:00,5.81998,5.82094,5.81955,5.82026,22000000.0
2006-09-22 15:59:00,5.82009,5.82308,5.82009,5.82308,12000000.0
2006-09-22 16:00:00,5.82286,5.82286,5.82028,5.82045,12000000.0
2006-09-22 16:01:00,5.82189,5.82309,5.82061,5.82309,12000000.0
2006-09-22 16:02:00,5.82239,5.8226,5.82007,5.82149,13000000.0
2006-09-22 16:03:00,5.82108,5.82177,5.81958,5.82122,13000000.0
2006-09-22 16:04:00,5.82085,5.82132,5.82006,5.82051,11000000.0
2006-09-22 16:05:00,5.81908,5.81951,5.81779,5.81951,9000000.0
2006-09-22 16:06:00,5.81907,5.82084,5.8188,5.81965,14000000.0
2006-09-22 16:07:00,5.82145,5.82151,5.81987,5.82127,15000000.0
2006-09-22 16:08:00,5.82075,5.82133,5.81975,5.82098,15000000.0
2006-09-22 16:09:00,5.81984,5.8214,5.81958,5.82037,17000000.0
2006-09-22 16:10:00,5.81949,5.82023,5.81854,5.81983,14000000.0
2006-09-22 16:11:00,5.81973,5.82014,5.81918,5.81964,9000000.0
2006-09-22 16:12:00,5.81953,5.81953,5.81784,5.81926,15000000.0
2006-09-22 16:13:00,5.81907,5.81965,5.81805,5.81894,14000000.0
2006-09-22 16:14:00,5.81844,5.81989,5.81844,5.81951,12000000.0
2006-09-22 16:15:00,5.81919,5.8201,5.81868,5.81965,14000000.0
2006-09-22 16:16:00,5.82032,5.82032,5.81924,5.82002,13000000.0
2006-09-22 16:17:00,5.82087,5.82131,5.81967,5.82116,18000000.0
2006-09-22 16:18:00,5.82009,5.821,5.81979,5.82,13000000.0
2006-09-22 16:19:00,5.82058,5.82064,5.81863,5.81863,8000000.0
2006-09-22 16:20:00,5.81861,5.81884,5.81693,5.81832,13000000.0
2006-09-22 16:21:00,5.81868,5.81945,5.81838,5.81915,12000000.0
2006-09-22 16:22:00,5.8198,5.82013,5.8179,5.82013,11000000.0
2006-09-22 16:23:00,5.82029,5.82029,5.81881,5.81914,14000000.0
2006-09-22 16:24:00,5.81804,5.81911,5.81759,5.81849,15000000.0
2006-09-22 16:25:00,5.81828,5.81871,5.8177,5.81871,11000000.0
2006-09-22 16:26:00,5.81853,5.81886,5.81801,5.81883,8000000.0
2006-09-22 16:27:00,5.81924,5.81969,5.81841,5.81908,10000000.0
2006-09-22 16:28:00,5.81931,5.82002,5.81833,5.81946,15000000.0
2006-09-22 16:29:00,5.81894,5.81936,5.81838,5.81891,7000000.0
2006-09-22 16:30:00,5.8193,5.8193,5.81818,5.81841,16000000.0
2006-09-22 16:31:00,5.81839,5.819,5.81783,5.81826,14000000.0
2006-09-22 16:32:00,5.81824,5.81953,5.81815,5.81909,7000000.0
2006-09-22 16:33:00,5.81855,5.81949,5.81788,5.81948,8000000.0
2006-09-22 16:34:00,5.81946,5.81971,5.81787,5.81829,8000000.0
2006-09-22 16:35:00,5.8197,5.82001,5.8192,5.82001,9000000.0
2006-09-22 16:36:00,5.81996,5.81996,5.81859,5.81888,13000000.0
2006-09-22 16:37:00,5.81931,5.82004,5.81895,5.81962,18000000.0
2006-09-22 16:38:00,5.82046,5.82055,5.81852,5.82016,18000000.0
2006-09-22 16:39:00,5.82033,5.82069,5.81879,5.82033,20000000.0
2006-09-22 16:40:00,5.8209,5.8209,5.81911,5.81948,13000000.0
2006-09-22 16:41:00,5.81901,5.82003,5.81847,5.81919,20000000.0
2006-09-22 16:42:00,5.81877,5.81929,5.81775,5.81894,18000000.0
2006-09-22 16:43:00,5.81884,5.81884,5.81647,5.81671,15000000.0
2006-09-22 16:44:00,5.81674,5.81703,5.81495,5.81572,20000000.0
2006-09-22 16:45:00,5.81604,5.81681,5.8152,5.81655,13000000.0
2006-09-22 16:46:00,5.81634,5.81636,5.81442,5.81579,15000000.0
2006-09-22 16:47:00,5.81531,5.81564,5.81469,5.81527,8000000.0
2006-09-22 16:48:00,5.81459,5.81476,5.81354,5.81475,11000000.0
2006-09-22 16:49:00,5.81504,5.8156,5.81399,5.81457,12000000.0
2006-09-22 16:50:00,5.81428,5.81645,5.81361,5.81645,15000000.0
2006-09-22 16:51:00,5.81562,5.81702,5.81469,5.81666,18000000.0
2006-09-22 16:52:00,5.81563,5.81858,5.81563,5.81858,14000000.0
2006-09-22 16:53:00,5.81896,5.81986,5.81789,5.81919,8000000.0
2006-09-22 16:54:00,5.82018,5.82032,5.81937,5.82023,11000000.0
2006-09-22 16:55:00,5.81984,5.82022,5.81822,5.82004,12000000.0
2006-09-22 16:56:00,5.81966,5.82008,5.81891,5.81969,10000000.0
2006-09-22 16:57:00,5.81873,5.82086,5.81873,5.82086,8000000.0
2006-09-22 16:58:00,5.82082,5.821,5.81977,5.82029,9000000.0
2006-09-22 16:59:00,5.8206,5.82163,5.82034,5.82121,13000000.0
2006-09-22 17:00:00,5.82126,5.82126,5.81989,5.81989,11000000.0
2006-09-22 17:01:00,5.8196,5.82074,5.81928,5.82012,12000000.0
2006-09-22 17:02:00,5.81989,5.82006,5.81908,5.8197,10000000.0
2006-09-22 17:03:00,5.81965,5.81965,5.81801,5.81841,16000000.0
2006-09-22 17:04:00,5.81767,5.81878,5.81729,5.81878,13000000.0
2006-09-22 17:05:00,5.8187,5.81892,5.8169,5.8179,16000000.0
2006-09-22 17:06:00,5.81823,5.8187,5.81711,5.8186,12000000.0
2006-09-22 17:07:00,5.81895,5.81914,5.81708,5.81779,8000000.0
2006-09-22 17:08:00,5.81833,5.81971,5.81776,5.81934,21000000.0
2006-09-22 17:09:00,5.81934,5.82047,5.81811,5.81942,16000000.0
2006-09-22 17:10:00,5.8202,5.8202,5.81839,5.81985,11000000.0
2006-09-22 17:11:00,5.82024,5.82053,5.81851,5.81994,11000000.0
2006-09-22 17:12:00,5.8193,5.82065,5.81876,5.81876,9000000.0
2006-09-22 17:13:00,5.81948,5.81968,5.81867,5.81946,9000000.0
2006-09-22 17:14:00,5.81937,5.82067,5.81854,5.82022,17000000.0
2006-09-22 17:15:00,5.82069,5.82108,5.82021,5.82047,11000000.0
2006-09-22 17:16:00,5.82042,5.82098,5.81993,5.82021,15000000.0
2006-09-22 17:17:00,5.82036,5.82125,5.82013,5.82125,13000000.0
2006-09-22 17:18:00,5.82122,5.82122,5.81987,5.81992,15000000.0
2006-09-22 17:19:00,5.81959,5.82216,5.81959,5.82216,17000000.0
2006-09-22 17:20:00,5.8221,5.82265,5.82119,5.82261,12000000.0
2006-09-22 17:21:00,5.8219,5.82251,5.82134,5.82228,7000000.0
2006-09-22 17:22:00,5.82159,5.82235,5.82014,5.82014,14000000.0
2006-09-22 17:23:00,5.82107,5.82208,5.81977,5.82191,13000000.0
2006-09-22 17:24:00,5.82293,5.82404,5.82119,5.82235,9000000.0
2006-09-22 17:25:00,5.82428,5.82532,5.82404,5.82433,11000000.0
2006-09-22 17:26:00,5.825,5.82524,5.82375,5.8247,16000000.0
2006-09-22 17:27:00,5.82377,5.82379,5.82272,5.82374,9000000.0
2006-09-22 17:28:00,5.82303,5.82303,5.82053,5.82244,15000000.0
2006-09-22 17:29:00,5.82182,5.82384,5.82182,5.82384,11000000.0
2006-09-22 17:30:00,5.82348,5.82556,5.82348,5.82421,19000000.0
2006-09-22 17:31:00,5.82498,5.82518,5.82342,5.8245,11000000.0
2006-09-22 17:32:00,5.82547,5.82547,5.82379,5.82511,9000000.0
2006-09-22 17:33:00,5.82377,5.82623,5.82377,5.82623,10000000.0
2006-09-22 17:34:00,5.82612,5.82769,5.82535,5.82769,14000000.0
2006-09-22 17:35:00,5.82734,5.82775,5.82585,5.82603,13000000.0
2006-09-22 17:36:00,5.82636,5.82692,5.8251,5.82627,11000000.0
2006-09-22 17:37:00,5.82495,5.82658,5.82495,5.82589,15000000.0
2006-09-22 17:38:00,5.82572,5.82614,5.82468,5.82488,17000000.0
2006-09-22 17:39:00,5.82542,5.82546,5.8245,5.82535,8000000.0
2006-09-22 17:40:00,5.82575,5.82597,5.82455,5.82512,12000000.0
2006-09-22 17:41:00,5.82538,5.82674,5.82538,5.82661,21000000.0
2006-09-22 17:42:00,5.82634,5.82657,5.82505,5.82618,13000000.0
2006-09-22 17:43:00,5.82633,5.82655,5.82533,5.82583,11000000.0
2006-09-22 17:44:00,5.82594,5.82778,5.82594,5.82715,19000000.0
2006-09-22 17:45:00,5.82814,5.82839,5.82652,5.82839,10000000.0
2006-09-22 17:46:00,5.82659,5.82772,5.82628,5.82688,13000000.0
2006-09-22 17:47:00,5.82683,5.827,5.82604,5.827,9000000.0
2006-09-22 17:48:00,5.82611,5.82657,5.82503,5.82522,14000000.0
2006-09-22 17:49:00,5.82442,5.82573,5.82413,5.82433,14000000.0
2006-09-22 17:50:00,5.82519,5.82547,5.82404,5.82547,17000000.0
2006-09-22 17:51:00,5.82542,5.82542,5.82419,5.8242,13000000.0
2006-09-22 17:52:00,5.82523,5.82551,5.82424,5.82424,24000000.0
2006-09-22 17:53:00,5.82376,5.82503,5.82315,5.82333,16000000.0
2006-09-22 17:54:00,5.82287,5.8238,5.82193,5.82313,16000000.0
2006-09-22 17:55:00,5.82278,5.82413,5.82232,5.82336,13000000.0
2006-09-22 17:56:00,5.82412,5.82471,5.82253,5.82471,15000000.0
2006-09-22 17:57:00,5.82515,5.82515,5.82358,5.82434,10000000.0
2006-09-22 17:58:00,5.82398,5.82438,5.82263,5.82291,15000000.0
2006-09-22 17:59:00,5.82246,5.82477,5.82241,5.82408,13000000.0
2006-09-22 18:00:00,5.82351,5.82453,5.82328,5.82447,7000000.0
2006-09-22 18:01:00,5.82441,5.82467,5.82245,5.82245,18000000.0
2006-09-22 18:02:00,5.82306,5.82433,5.8224,5.82371,17000000.0
2006-09-22 18:03:00,5.82332,5.82441,5.82251,5.82441,16000000.0
2006-09-22 18:04:00,5.82432,5.82467,5.8236,5.82461,14000000.0
2006-09-22 18:05:00,5.82423,5.82468,5.82298,5.82445,13000000.0
2006-09-22 18:06:00,5.8239,5.8249,5.82295,5.82468,18000000.0
2006-09-22 18:07:00,5.82427,5.82467,5.82355,5.82431,12000000.0
2006-09-22 18:08:00,5.82411,5.82415,5.82251,5.82271,18000000.0
2006-09-22 18:09:00,5.82295,5.82387,5.82219,5.82248,12000000.0
2006-09-22 18:10:00,5.82281,5.82344,5.82233,5.8233,13000000.0
2006-09-22 18:11:00,5.82318,5.82362,5.82241,5.82262,10000000.0
2006-09-22 18:12:00,5.82274,5.82347,5.82229,5.82266,11000000.0
2006-09-22 18:13:00,5.8227,5.82341,5.82243,5.82247,14000000.0
2006-09-22 18:14:00,5.82229,5.82274,5.82179,5.82213,10000000.0
2006-09-22 18:15:00,5.82306,5.82306,5.82238,5.82259,10000000.0
2006-09-22 18:16:00,5.82265,5.82311,5.82196,5.82236,9000000.0
2006-09-22 18:17:00,5.82275,5.82396,5.8222,5.82358,18000000.0
2006-09-22 18:18:00,5.82369,5.82373,5.82256,5.82256,14000000.0
2006-09-22 18:19:00,5.82323,5.82359,5.82225,5.82244,10000000.0
2006-09-22 18:20:00,5.82215,5.82305,5.8221,5.823,15000000.0
2006-09-22 18:21:00,5.82246,5.82336,5.82171,5.82262,18000000.0
2006-09-22 18:22:00,5.82152,5.8231,5.8212,5.82299,14000000.0
2006-09-22 18:23:00,5.82197,5.82303,5.82176,5.82257,7000000.0
2006-09-22 18:24:00,5.82182,5.82273,5.82103,5.82126,9000000.0
2006-09-22 18:25:00,5.8218,5.82228,5.8205,5.82065,13000000.0
2006-09-22 18:26:00,5.82042,5.82116,5.81965,5.82025,16000000.0
2006-09-22 18:27:00,5.81993,5.82019,5.81855,5.81935,14000000.0
2006-09-22 18:28:00,5.81918,5.82031,5.81874,5.82031,13000000.0
2006-09-22 18:29:00,5.82025,5.82123,5.81977,5.82079,11000000.0
2006-09-22 18:30:00,5.82079,5.821,5.81963,5.82055,16000000.0
2006-09-22 18:31:00,5.82088,5.82128,5.81994,5.82032,12000000.0
2006-09-22 18:32:00,5.82007,5.82106,5.82007,5.8205,11000000.0
2006-09-22 18:33:00,5.8203,5.8218,5.8203,5.82107,13000000.0
2006-09-22 18:34:00,5.82117,5.82178,5.8203,5.82088,13000000.0
2006-09-22 18:35:00,5.82147,5.82212,5.82074,5.82179,18000000.0
2006-09-22 18:36:00,5.82156,5.82195,5.82091,5.82161,18000000.0
2006-09-22 18:37:00,5.8222,5.82245,5.82066,5.82213,18000000.0
2006-09-22 18:38:00,5.82282,5.82282,5.8214,5.82146,11000000.0
2006-09-22 18:39:00,5.82114,5.82132,5.82039,5.82056,11000000.0
2006-09-22 18:40:00,5.82018,5.82172,5.81959,5.82016,14000000.0
2006-09-22 18:41:00,5.82075,5.82079,5.81969,5.81983,16000000.0
2006-09-22 18:42:00,5.82036,5.82044,5.81886,5.8194,14000000.0
2006-09-22 18:43:00,5.81987,5.82029,5.81931,5.82021,10000000.0
2006-09-22 18:44:00,5.8197,5.82057,5.81921,5.81956,13000000.0
2006-09-22 18:45:00,5.81995,5.82028,5.81919,5.82018,13000000.0
2006-09-22 18:46:00,5.82032,5.82041,5.81918,5.82037,12000000.0
2006-09-22 18:47:00,5.81921,5.82031,5.81892,5.81945,14000000.0
2006-09-22 18:48:00,5.82015,5.82172,5.81991,5.82017,15000000.0
2006-09-22 18:49:00,5.8204,5.8209,5.81987,5.82025,12000000.0
2006-09-22 18:50:00,5.82061,5.82117,5.82019,5.82091,9000000.0
2006-09-22 18:51:00,5.82136,5.82136,5.82014,5.82136,17000000.0
2006-09-22 18:52:00,5.82083,5.8216,5.82083,5.8211,9000000.0
2006-09-22 18:53:00,5.8209,5.82163,5.82056,5.8207,14000000.0
2006-09-22 18:54:00,5.8212,5.8212,5.81981,5.82028,14000000.0
2006-09-22 18:55:00,5.82036,5.82137,5.82036,5.82137,10000000.0
2006-09-22 18:56:00,5.82132,5.82218,5.82062,5.82148,16000000.0
2006-09-22 18:57:00,5.82126,5.82185,5.82061,5.82167,17000000.0
2006-09-22 18:58:00,5.82223,5.82235,5.82117,5.82149,14000000.0
2006-09-22 18:59:00,5.82134,5.82206,5.82076,5.82107,14000000.0
2006-09-22 19:00:00,5.82116,5.82133,5.821,5.82102,15000000.0
2006-09-22 19:01:00,5.82116,5.82126,5.82074,5.82083,15000000.0
2006-09-22 19:02:00,5.82086,5.82269,5.82086,5.82257,14000000.0
2006-09-22 19:03:00,5.82233,5.82279,5.82088,5.82279,14000000.0
2006-09-22 19:04:00,5.82182,5.82266,5.82082,5.82082,12000000.0
2006-09-22 19:05:00,5.82082,5.82092,5.82044,5.82074,15000000.0
2006-09-22 19:06:00,5.82127,5.82237,5.82103,5.82105,16000000.0
2006-09-22 19:07:00,5.82125,5.82437,5.82102,5.82102,20000000.0
2006-09-22 19:08:00,5.82087,5.82191,5.82079,5.8213,8000000.0
2006-09-22 19:09:00,5.82066,5.82169,5.82066,5.82106,17000000.0
2006-09-22 19:10:00,5.82092,5.82179,5.82056,5.82149,9000000.0
2006-09-22 19:11:00,5.82121,5.82177,5.82017,5.82078,16000000.0
2006-09-22 19:12:00,5.82064,5.82064,5.82009,5.82029,13000000.0
2006-09-22 19:13:00,5.82018,5.82172,5.82012,5.82074,10000000.0
2006-09-22 19:14:00,5.82076,5.822,5.82024,5.82123,20000000.0
2006-09-22 19:15:00,5.82102,5.82217,5.82077,5.82126,12000000.0
2006-09-22 19:16:00,5.82171,5.82304,5.8212,5.82304,8000000.0
2006-09-22 19:17:00,5.82321,5.82504,5.82232,5.82471,18000000.0
2006-09-22 19:18:00,5.82366,5.8252,5.82359,5.82359,11000000.0
2006-09-22 19:19:00,5.82405,5.82521,5.82405,5.82427,12000000.0
2006-09-22 19:20:00,5.82488,5.82488,5.82358,5.82434,14000000.0
2006-09-22 19:21:00,5.82514,5.82514,5.82313,5.82347,13000000.0
2006-09-22 19:22:00,5.82371,5.82414,5.82278,5.82314,12000000.0
2006-09-22 19:23:00,5.82344,5.82451,5.8233,5.82409,14000000.0
2006-09-22 19:24:00,5.82446,5.82454,5.82332,5.82436,19000000.0
2006-09-22 19:25:00,5.82239,5.82404,5.82239,5.82355,8000000.0
2006-09-22 19:26:00,5.82311,5.82315,5.82214,5.82272,7000000.0
2006-09-22 19:27:00,5.8233,5.82479,5.8233,5.82337,20000000.0
2006-09-22 19:28:00,5.82341,5.82477,5.8234,5.82363,17000000.0
2006-09-22 19:29:00,5.82502,5.82567,5.82397,5.82554,10000000.0
2006-09-22 19:30:00,5.8264,5.82643,5.82512,5.82574,15000000.0
2006-09-22 19:31:00,5.82483,5.82533,5.82475,5.82475,11000000.0
2006-09-22 19:32:00,5.82415,5.82476,5.82408,5.82467,9000000.0
2006-09-22 19:33:00,5.82466,5.82557,5.82407,5.82504,14000000.0
2006-09-22 19:34:00,5.82515,5.82515,5.82337,5.82378,17000000.0
2006-09-22 19:35:00,5.82373,5.82389,5.823,5.82389,8000000.0
2006-09-22 19:36:00,5.82374,5.82435,5.82334,5.82362,15000000.0
2006-09-22 19:37:00,5.82335,5.82335,5.82259,5.82259,8000000.0
2006-09-22 19:38:00,5.82251,5.82258,5.82201,5.82212,15000000.0
2006-09-22 19:39:00,5.82245,5.82389,5.82236,5.82345,17000000.0
2006-09-22 19:40:00,5.82334,5.82369,5.82209,5.82262,16000000.0
2006-09-22 19:41:00,5.82327,5.82328,5.82192,5.82305,11000000.0
2006-09-22 19:42:00,5.82285,5.82303,5.82157,5.82157,15000000.0
2006-09-22 19:43:00,5.82169,5.82308,5.82169,5.82308,14000000.0
2006-09-22 19:44:00,5.82345,5.82397,5.82252,5.82333,14000000.0
2006-09-22 19:45:00,5.82294,5.82358,5.82245,5.82245,15000000.0
2006-09-22 19:46:00,5.82241,5.82396,5.82241,5.82348,15000000.0
2006-09-22 19:47:00,5.82285,5.82337,5.82198,5.82337,16000000.0
2006-09-22 19:48:00,5.82283,5.82326,5.82203,5.82226,16000000.0
2006-09-22 19:49:00,5.82177,5.824,5.82164,5.82351,8000000.0
2006-09-22 19:50:00,5.82321,5.82349,5.8223,5.8223,9000000.0
2006-09-22 19:51:00,5.82219,5.82324,5.82219,5.82239,19000000.0
2006-09-22 19:52:00,5.8231,5.82342,5.82213,5.82271,11000000.0
2006-09-22 19:53:00,5.82313,5.82384,5.82207,5.82346,14000000.0
2006-09-22 19:54:00,5.82345,5.82382,5.8224,5.82263,18000000.0
2006-09-22 19:55:00,5.82254,5.8242,5.8225,5.82314,13000000.0
2006-09-22 19:56:00,5.82278,5.82397,5.82278,5.82317,10000000.0
2006-09-22 19:57:00,5.82312,5.8243,5.82259,5.82259,16000000.0
2006-09-22 19:58:00,5.82264,5.82347,5.82261,5.82344,15000000.0
2006-09-22 19:59:00,5.82345,5.82381,5.82274,5.82274,14000000.0
2006-09-22 20:00:00,5.82252,5.82322,5.82252,5.82297,11000000.0
2006-09-22 20:01:00,5.82303,5.82396,5.82299,5.82299,24000000.0
2006-09-22 20:02:00,5.82272,5.82402,5.8227,5.82389,11000000.0
2006-09-22 20:03:00,5.82448,5.82486,5.8238,5.8238,11000000.0
2006-09-22 20:04:00,5.8243,5.82509,5.82376,5.82393,10000000.0
2006-09-22 20:05:00,5.82479,5.82577,5.82437,5.82509,17000000.0
2006-09-22 20:06:00,5.82511,5.82551,5.82439,5.82439,10000000.0
2006-09-22 20:07:00,5.82495,5.82569,5.82417,5.82527,14000000.0
2006-09-22 20:08:00,5.82638,5.827,5.82524,5.8255,13000000.0
2006-09-22 20:09:00,5.82684,5.8272,5.82533,5.82615,11000000.0
2006-09-22 20:10:00,5.8264,5.8264,5.82423,5.82614,11000000.0
2006-09-22 20:11:00,5.82513,5.82615,5.82513,5.82598,9000000.0
2006-09-22 20:12:00,5.82563,5.82602,5.825,5.8251,16000000.0
2006-09-22 20:13:00,5.82472,5.82658,5.8247,5.82525,11000000.0
2006-09-22 20:14:00,5.82472,5.82613,5.82471,5.82599,19000000.0
2006-09-22 20:15:00,5.82624,5.82624,5.82477,5.82477,13000000.0
2006-09-22 20:16:00,5.82484,5.8249,5.82442,5.82459,15000000.0
2006-09-22 20:17:00,5.82427,5.82429,5.82406,5.82406,8000000.0
2006-09-22 20:18:00,5.8246,5.82628,5.8246,5.82628,14000000.0
2006-09-22 20:19:00,5.82564,5.82564,5.82406,5.82518,14000000.0
2006-09-22 20:20:00,5.82511,5.82564,5.82433,5.82478,12000000.0
2006-09-22 20:21:00,5.82569,5.82584,5.82417,5.82417,9000000.0
2006-09-22 20:22:00,5.82435,5.8255,5.82432,5.82458,17000000.0
2006-09-22 20:23:00,5.82413,5.82557,5.82396,5.82505,11000000.0
2006-09-22 20:24:00,5.8248,5.826,5.82442,5.82503,16000000.0
2006-09-22 20:25:00,5.82473,5.82504,5.82463,5.82463,11000000.0
2006-09-22 20:26:00,5.82474,5.826,5.82474,5.82499,8000000.0
2006-09-22 20:27:00,5.82489,5.82682,5.82487,5.82586,13000000.0
2006-09-22 20:28:00,5.82559,5.82566,5.82518,5.82537,15000000.0
2006-09-22 20:29:00,5.82531,5.82593,5.82445,5.82445,16000000.0
2006-09-22 20:30:00,5.82431,5.82579,5.82431,5.825,8000000.0
2006-09-22 20:31:00,5.82458,5.82562,5.82453,5.8248,18000000.0
2006-09-22 20:32:00,5.82465,5.82531,5.8241,5.82497,7000000.0
2006-09-22 20:33:00,5.82555,5.82632,5.8245,5.82494,13000000.0
2006-09-22 20:34:00,5.82489,5.82588,5.8246,5.82519,13000000.0
2006-09-22 20:35:00,5.82615,5.82633,5.82527,5.82527,9000000.0
2006-09-22 20:36:00,5.82519,5.82574,5.82438,5.825,17000000.0
2006-09-22 20:37:00,5.82616,5.82617,5.8251,5.82617,14000000.0
2006-09-22 20:38:00,5.82576,5.82658,5.82548,5.82603,16000000.0
2006-09-22 20:39:00,5.82604,5.82636,5.82527,5.82552,14000000.0
2006-09-22 20:40:00,5.82542,5.82629,5.82476,5.82492,17000000.0
2006-09-22 20:41:00,5.82474,5.8267,5.82474,5.82597,16000000.0
2006-09-22 20:42:00,5.82557,5.82586,5.82521,5.82539,22000000.0
2006-09-22 20:43:00,5.82544,5.82774,5.82544,5.82685,18000000.0
2006-09-22 20:44:00,5.82689,5.82847,5.82687,5.82687,16000000.0
2006-09-22 20:45:00,5.82721,5.82787,5.82666,5.827,8000000.0
2006-09-22 20:46:00,5.82807,5.83018,5.82807,5.82918,19000000.0
2006-09-22 20:47:00,5.82941,5.83075,5.82911,5.8301,12000000.0
2006-09-22 20:48:00,5.82979,5.82979,5.82851,5.82882,9000000.0
2006-09-22 20:49:00,5.82877,5.82983,5.82788,5.82982,19000000.0
2006-09-22 20:50:00,5.82822,5.82898,5.82734,5.8284,15000000.0
2006-09-22 20:51:00,5.82808,5.82905,5.82808,5.8289,9000000.0
2006-09-22 20:52:00,5.82894,5.82947,5.82843,5.8291,11000000.0
2006-09-22 20:53:00,5.82919,5.82985,5.82827,5.82916,15000000.0
2006-09-22 20:54:00,5.82993,5.83048,5.82896,5.83048,12000000.0
2006-09-22 20:55:00,5.82954,5.83115,5.82954,5.8308,18000000.0
2006-09-22 20:56:00,5.82984,5.83121,5.82949,5.82969,12000000.0
2006-09-22 20:57:00,5.82977,5.83074,5.82956,5.8296,13000000.0
2006-09-22 20:58:00,5.82983,5.83147,5.82983,5.83147,11000000.0
2006-09-22 20:59:00,5.83104,5.83104,5.82952,5.82952,11000000.0
2006-09-22 21:00:00,5.82942,5.8296,5.82776,5.82842,17000000.0
2006-09-22 21:01:00,5.82838,5.82879,5.82746,5.82746,10000000.0
2006-09-22 21:02:00,5.82692,5.82853,5.82692,5.82754,8000000.0
2006-09-22 21:03:00,5.82764,5.82844,5.82757,5.82792,19000000.0
2006-09-22 21:04:00,5.82721,5.82812,5.82674,5.82674,18000000.0
2006-09-22 21:05:00,5.82813,5.82847,5.8274,5.82777,14000000.0
2006-09-22 21:06:00,5.82792,5.82852,5.8271,5.82801,12000000.0
2006-09-22 21:07:00,5.8259,5.8274,5.82564,5.8263,10000000.0
2006-09-22 21:08:00,5.82628,5.82737,5.82569,5.82632,14000000.0
2006-09-22 21:09:00,5.82674,5.82708,5.82565,5.82666,16000000.0
2006-09-22 21:10:00,5.82718,5.82764,5.82641,5.82641,15000000.0
2006-09-22 21:11:00,5.82608,5.82608,5.82575,5.82575,13000000.0
2006-09-22 21:12:00,5.82595,5.82618,5.82591,5.82607,10000000.0
2006-09-22 21:13:00,5.82607,5.8262,5.82594,5.82595,14000000.0
2006-09-22 21:14:00,5.82639,5.82717,5.82634,5.82634,10000000.0
2006-09-22 21:15:00,5.82636,5.82691,5.82622,5.82622,15000000.0
2006-09-22 21:16:00,5.82657,5.82711,5.82571,5.82664,11000000.0
2006-09-22 21:17:00,5.82669,5.82669,5.82601,5.82606,13000000.0
2006-09-22 21:18:00,5.82587,5.82602,5.82575,5.82602,17000000.0
2006-09-22 21:19:00,5.826,5.82615,5.82581,5.82611,12000000.0
2006-09-22 21:20:00,5.82598,5.82795,5.82598,5.82618,14000000.0
2006-09-22 21:21:00,5.82701,5.82749,5.82635,5.82707,11000000.0
2006-09-22 21:22:00,5.82703,5.82709,5.82658,5.82674,9000000.0
2006-09-22 21:23:00,5.82597,5.826,5.82533,5.82536,7000000.0
2006-09-22 21:24:00,5.8252,5.82748,5.8252,5.82683,11000000.0
2006-09-22 21:25:00,5.82757,5.82757,5.82624,5.8268,7000000.0
2006-09-22 21:26:00,5.82698,5.82753,5.82601,5.82753,13000000.0
2006-09-22 21:27:00,5.82741,5.82813,5.82694,5.82703,11000000.0
2006-09-22 21:28:00,5.82776,5.82861,5.82697,5.82708,15000000.0
2006-09-22 21:29:00,5.82841,5.82891,5.82722,5.82806,12000000.0
2006-09-22 21:30:00,5.82846,5.82853,5.82761,5.82779,10000000.0
2006-09-22 21:31:00,5.82778,5.82827,5.82677,5.82677,10000000.0
2006-09-22 21:32:00,5.82658,5.82846,5.82658,5.82722,12000000.0
2006-09-22 21:33:00,5.82653,5.82674,5.82643,5.82651,19000000.0
2006-09-22 21:34:00,5.82655,5.82831,5.82655,5.82717,8000000.0
2006-09-22 21:35:00,5.82676,5.82825,5.82676,5.82825,20000000.0
2006-09-22 21:36:00,5.82833,5.82882,5.82721,5.82739,19000000.0
2006-09-22 21:37:00,5.82758,5.82888,5.82758,5.82824,19000000.0
2006-09-22 21:38:00,5.82751,5.82751,5.8272,5.82749,13000000.0
2006-09-22 21:39:00,5.82784,5.82872,5.82747,5.82777,17000000.0
2006-09-22 21:40:00,5.82786,5.82897,5.82769,5.82897,7000000.0
2006-09-22 21:41:00,5.82909,5.82945,5.82888,5.82899,11000000.0
2006-09-22 21:42:00,5.82912,5.82977,5.82809,5.82977,18000000.0
2006-09-22 21:43:00,5.82943,5.82994,5.82837,5.82906,13000000.0
2006-09-22 21:44:00,5.8287,5.82969,5.82859,5.82866,16000000.0
2006-09-22 21:45:00,5.8285,5.82927,5.82796,5.82883,11000000.0
2006-09-22 21:46:00,5.82864,5.82922,5.8277,5.82911,13000000.0
2006-09-22 21:47:00,5.8284,5.82956,5.82827,5.82907,13000000.0
2006-09-22 21:48:00,5.82896,5.82955,5.82779,5.82779,17000000.0
2006-09-22 21:49:00,5.82763,5.8277,5.82747,5.82747,8000000.0
2006-09-22 21:50:00,5.8275,5.8275,5.82701,5.82701,11000000.0
2006-09-22 21:51:00,5.8272,5.82867,5.8272,5.82774,13000000.0
2006-09-22 21:52:00,5.82776,5.82846,5.82776,5.82784,13000000.0
2006-09-22 21:53:00,5.82767,5.82976,5.82763,5.82845,14000000.0
2006-09-22 21:54:00,5.82934,5.82974,5.82884,5.82974,11000000.0
2006-09-22 21:55:00,5.82795,5.82928,5.82757,5.82905,17000000.0
2006-09-22 21:56:00,5.82891,5.82891,5.82736,5.82736,12000000.0
2006-09-22 21:57:00,5.82733,5.82902,5.82733,5.82818,16000000.0
2006-09-22 21:58:00,5.82788,5.82827,5.82744,5.82779,9000000.0
2006-09-22 21:59:00,5.82795,5.82876,5.82675,5.82675,18000000.0
2006-09-22 22:00:00,5.82621,5.8277,5.82606,5.82619,13000000.0
2006-09-22 22:01:00,5.82713,5.82778,5.82656,5.82717,11000000.0
2006-09-22 22:02:00,5.82725,5.82773,5.82575,5.8262,17000000.0
2006-09-22 22:03:00,5.82741,5.82751,5.82615,5.82626,23000000.0
2006-09-22 22:04:00,5.82681,5.82775,5.82681,5.82708,15000000.0
2006-09-22 22:05:00,5.82622,5.82696,5.8261,5.82653,14000000.0
2006-09-22 22:06:00,5.82673,5.82735,5.82626,5.82674,15000000.0
2006-09-22 22:07:00,5.82675,5.82715,5.82642,5.82691,9000000.0
2006-09-22 22:08:00,5.82703,5.82725,5.82635,5.82644,18000000.0
2006-09-22 22:09:00,5.82611,5.82711,5.8258,5.82678,11000000.0
2006-09-22 22:10:00,5.82523,5.82684,5.82523,5.82599,7000000.0
2006-09-22 22:11:00,5.82587,5.82637,5.82558,5.82573,8000000.0
2006-09-22 22:12:00,5.82525,5.82532,5.8248,5.82493,16000000.0
2006-09-22 22:13:00,5.82485,5.82493,5.82467,5.8248,24000000.0
2006-09-22 22:14:00,5.8268,5.82707,5.82596,5.82596,9000000.0
2006-09-22 22:15:00,5.8268,5.82712,5.8264,5.82687,10000000.0
2006-09-22 22:16:00,5.82697,5.82697,5.82561,5.8257,13000000.0
2006-09-22 22:17:00,5.8259,5.82692,5.8259,5.82681,20000000.0
2006-09-22 22:18:00,5.82587,5.8268,5.82582,5.82643,11000000.0
2006-09-22 22:19:00,5.82601,5.82649,5.82531,5.82543,15000000.0
2006-09-22 22:20:00,5.82585,5.82708,5.82484,5.82642,16000000.0
2006-09-22 22:21:00,5.82674,5.8268,5.82554,5.82558,12000000.0
2006-09-22 22:22:00,5.82525,5.82647,5.82525,5.82618,14000000.0
2006-09-22 22:23:00,5.82616,5.82635,5.82489,5.82489,11000000.0
2006-09-22 22:24:00,5.82507,5.82627,5.82507,5.82608,16000000.0
2006-09-22 22:25:00,5.82587,5.8264,5.8253,5.82633,14000000.0
2006-09-22 22:26:00,5.82549,5.82691,5.82534,5.82691,10000000.0
2006-09-22 22:27:00,5.82666,5.82685,5.82538,5.82654,14000000.0
2006-09-22 22:28:00,5.82547,5.82656,5.82547,5.8257,12000000.0
2006-09-22 22:29:00,5.82519,5.82636,5.82519,5.82599,13000000.0
2006-09-22 22:30:00,5.82503,5.82593,5.82503,5.8253,8000000.0
2006-09-22 22:31:00,5.82477,5.82534,5.82477,5.82534,11000000.0
2006-09-22 22:32:00,5.82562,5.82577,5.82439,5.82498,20000000.0
2006-09-22 22:33:00,5.82478,5.82533,5.824,5.824,11000000.0
2006-09-22 22:34:00,5.82534,5.82588,5.82455,5.82496,10000000.0
2006-09-22 22:35:00,5.82534,5.82636,5.82503,5.82503,13000000.0
2006-09-22 22:36:00,5.82489,5.82613,5.82489,5.82567,9000000.0
2006-09-22 22:37:00,5.82579,5.82579,5.82437,5.82526,13000000.0
2006-09-22 22:38:00,5.82485,5.82545,5.82448,5.82527,9000000.0
2006-09-22 22:39:00,5.82483,5.82563,5.82447,5.82447,12000000.0
2006-09-22 22:40:00,5.82542,5.82571,5.82421,5.8251,9000000.0
2006-09-22 22:41:00,5.82501,5.82671,5.82497,5.82671,14000000.0
2006-09-22 22:42:00,5.82576,5.82623,5.82502,5.82553,13000000.0
2006-09-22 22:43:00,5.82601,5.82635,5.82527,5.82552,12000000.0
2006-09-22 22:44:00,5.82554,5.82614,5.82499,5.82499,15000000.0
2006-09-22 22:45:00,5.82459,5.82669,5.82459,5.82659,13000000.0
2006-09-22 22:46:00,5.8276,5.82795,5.82632,5.82691,14000000.0
2006-09-22 22:47:00,5.82769,5.82769,5.82595,5.82595,15000000.0
2006-09-22 22:48:00,5.82623,5.82682,5.82609,5.82662,13000000.0
2006-09-22 22:49:00,5.82688,5.82852,5.82688,5.82761,13000000.0
2006-09-22 22:50:00,5.82718,5.82876,5.82647,5.82647,15000000.0
2006-09-22 22:51:00,5.82672,5.82961,5.82672,5.82871,14000000.0
2006-09-22 22:52:00,5.82894,5.82894,5.82763,5.82771,9000000.0
2006-09-22 22:53:00,5.82795,5.82916,5.82795,5.82874,15000000.0
2006-09-22 22:54:00,5.82833,5.82927,5.82823,5.8286,17000000.0
2006-09-22 22:55:00,5.8289,5.82993,5.8281,5.8281,16000000.0
2006-09-22 22:56:00,5.82808,5.82941,5.82808,5.829,13000000.0
2006-09-22 22:57:00,5.829,5.82925,5.82861,5.82904,8000000.0
2006-09-22 22:58:00,5.82858,5.82964,5.82836,5.82856,8000000.0
2006-09-22 22:59:00,5.82888,5.83036,5.82886,5.82901,19000000.0
2006-09-25 02:00:00,5.82594,5.82666,5.82532,5.82649,16000000.0
2006-09-25 02:01:00,5.82655,5.82707,5.82616,5.82644,21000000.0
2006-09-25 02:02:00,5.82628,5.82694,5.82557,5.82557,10000000.0
2006-09-25 02:03:00,5.82532,5.82712,5.82532,5.82697,8000000.0
2006-09-25 02:04:00,5.82709,5.82796,5.82674,5.82738,14000000.0
2006-09-25 02:05:00,5.82737,5.82806,5.82652,5.82676,14000000.0
2006-09-25 02:06:00,5.82631,5.82631,5.82602,5.82626,15000000.0
2006-09-25 02:07:00,5.82668,5.82773,5.82639,5.82639,10000000.0
2006-09-25 02:08:00,5.82603,5.82722,5.8259,5.82699,16000000.0
2006-09-25 02:09:00,5.82746,5.82816,5.82714,5.82714,18000000.0
2006-09-25 02:10:00,5.82666,5.8271,5.82627,5.8271,16000000.0
2006-09-25 02:11:00,5.82731,5.82836,5.8271,5.8274,14000000.0
2006-09-25 02:12:00,5.82795,5.8285,5.82725,5.82725,10000000.0
2006-09-25 02:13:00,5.82701,5.82867,5.82676,5.82867,15000000.0
2006-09-25 02:14:00,5.82874,5.82953,5.82784,5.82794,19000000.0
2006-09-25 02:15:00,5.82883,5.82924,5.82786,5.82904,12000000.0
2006-09-25 02:16:00,5.82881,5.82939,5.82784,5.82901,18000000.0
2006-09-25 02:17:00,5.82874,5.82908,5.82766,5.82766,14000000.0
2006-09-25 02:18:00,5.82778,5.82898,5.82776,5.82898,12000000.0
2006-09-25 02:19:00,5.82864,5.82865,5.82759,5.82807,14000000.0
2006-09-25 02:20:00,5.82896,5.82896,5.82704,5.82767,13000000.0
2006-09-25 02:21:00,5.82787,5.82909,5.82787,5.82796,15000000.0
2006-09-25 02:22:00,5.82858,5.82858,5.82744,5.82787,13000000.0
2006-09-25 02:23:00,5.82817,5.82959,5.82792,5.82907,16000000.0
2006-09-25 02:24:00,5.8289,5.8289,5.82749,5.82751,17000000.0
2006-09-25 02:25:00,5.82779,5.8283,5.82716,5.82716,10000000.0
2006-09-25 02:26:00,5.82702,5.82724,5.82702,5.82704,13000000.0
2006-09-25 02:27:00,5.8272,5.8272,5.8269,5.82714,7000000.0
2006-09-25 02:28:00,5.82714,5.82791,5.82699,5.82778,9000000.0
2006-09-25 02:29:00,5.8281,5.8281,5.82772,5.82781,20000000.0
2006-09-25 02:30:00,5.82801,5.8284,5.82741,5.82745,11000000.0
2006-09-25 02:31:00,5.82715,5.82736,5.82712,5.82735,9000000.0
2006-09-25 02:32:00,5.82758,5.8283,5.8271,5.82753,13000000.0
2006-09-25 02:33:00,5.8276,5.82845,5.82698,5.82698,14000000.0
2006-09-25 02:34:00,5.8273,5.82849,5.8273,5.82834,17000000.0
2006-09-25 02:35:00,5.82944,5.82953,5.82827,5.82861,15000000.0
2006-09-25 02:36:00,5.82883,5.82944,5.8279,5.82944,14000000.0
2006-09-25 02:37:00,5.8285,5.82954,5.82821,5.82827,13000000.0
2006-09-25 02:38:00,5.82939,5.82962,5.82826,5.82896,14000000.0
2006-09-25 02:39:00,5.82898,5.83005,5.82859,5.82914,15000000.0
2006-09-25 02:40:00,5.82928,5.83065,5.82919,5.82987,12000000.0
2006-09-25 02:41:00,5.82933,5.83112,5.82933,5.82999,13000000.0
2006-09-25 02:42:00,5.83132,5.83132,5.82956,5.82997,16000000.0
2006-09-25 02:43:00,5.83059,5.8311,5.82936,5.82936,18000000.0
2006-09-25 02:44:00,5.82951,5.8308,5.82895,5.82895,10000000.0
2006-09-25 02:45:00,5.82899,5.82997,5.82899,5.82937,14000000.0
2006-09-25 02:46:00,5.82896,5.82997,5.82851,5.8286,18000000.0
2006-09-25 02:47:00,5.82825,5.82896,5.82718,5.82884,17000000.0
2006-09-25 02:48:00,5.82813,5.82864,5.8278,5.82838,7000000.0
2006-09-25 02:49:00,5.82744,5.82773,5.82741,5.82747,13000000.0
2006-09-25 02:50:00,5.82764,5.82854,5.82702,5.82794,14000000.0
2006-09-25 02:51:00,5.82782,5.82899,5.82753,5.82753,15000000.0
2006-09-25 02:52:00,5.82761,5.82947,5.82761,5.82811,15000000.0
2006-09-25 02:53:00,5.82758,5.82849,5.82758,5.82785,9000000.0
2006-09-25 02:54:00,5.82829,5.8299,5.82829,5.82935,13000000.0
2006-09-25 02:55:00,5.82939,5.82939,5.82796,5.82796,11000000.0
2006-09-25 02:56:00,5.8286,5.82943,5.82785,5.82815,18000000.0
2006-09-25 02:57:00,5.82824,5.82955,5.82787,5.82955,13000000.0
2006-09-25 02:58:00,5.8289,5.83036,5.82868,5.83036,9000000.0
2006-09-25 02:59:00,5.82926,5.83006,5.82885,5.8299,14000000.0
2006-09-25 03:00:00,5.83004,5.83046,5.82888,5.82888,11000000.0
2006-09-25 03:01:00,5.82957,5.83022,5.82905,5.82905,11000000.0
2006-09-25 03:02:00,5.82857,5.82898,5.82857,5.8289,11000000.0
2006-09-25 03:03:00,5.83023,5.83053,5.82881,5.82985,23000000.0
2006-09-25 03:04:00,5.82936,5.82982,5.82879,5.82879,11000000.0
2006-09-25 03:05:00,5.82844,5.82973,5.82818,5.82851,17000000.0
2006-09-25 03:06:00,5.82815,5.82821,5.82791,5.82821,9000000.0
2006-09-25 03:07:00,5.82831,5.82923,5.82766,5.82813,15000000.0
2006-09-25 03:08:00,5.82786,5.82855,5.8276,5.82782,12000000.0
2006-09-25 03:09:00,5.82789,5.82957,5.82765,5.82765,15000000.0
2006-09-25 03:10:00,5.82815,5.82947,5.82768,5.82838,19000000.0
2006-09-25 03:11:00,5.82871,5.83029,5.82845,5.83012,15000000.0
2006-09-25 03:12:00,5.83,5.83023,5.82826,5.82883,18000000.0
2006-09-25 03:13:00,5.82832,5.82872,5.82829,5.82872,18000000.0
2006-09-25 03:14:00,5.82851,5.82927,5.82826,5.82927,10000000.0
2006-09-25 03:15:00,5.82815,5.82893,5.8277,5.8277,7000000.0
2006-09-25 03:16:00,5.82815,5.82864,5.82763,5.82809,8000000.0
2006-09-25 03:17:00,5.82795,5.82804,5.8277,5.82804,10000000.0
2006-09-25 03:18:00,5.82832,5.82835,5.82738,5.82738,15000000.0
2006-09-25 03:19:00,5.82712,5.82847,5.82712,5.82846,10000000.0
2006-09-25 03:20:00,5.82907,5.82976,5.82765,5.8286,16000000.0
2006-09-25 03:21:00,5.82819,5.82837,5.82818,5.82827,11000000.0
2006-09-25 03:22:00,5.82864,5.82898,5.82789,5.8279,10000000.0
2006-09-25 03:23:00,5.82838,5.82936,5.82762,5.8277,12000000.0
2006-09-25 03:24:00,5.82881,5.82881,5.82764,5.82775,13000000.0
2006-09-25 03:25:00,5.82803,5.82836,5.82713,5.82732,11000000.0
2006-09-25 03:26:00,5.82855,5.82855,5.82689,5.827,13000000.0
2006-09-25 03:27:00,5.82781,5.82826,5.82673,5.82762,14000000.0
2006-09-25 03:28:00,5.82708,5.82751,5.82612,5.82729,18000000.0
2006-09-25 03:29:00,5.82731,5.82757,5.8265,5.82662,15000000.0
2006-09-25 03:30:00,5.82681,5.82692,5.82667,5.82676,10000000.0
2006-09-25 03:31:00,5.82728,5.82793,5.82655,5.82738,13000000.0
2006-09-25 03:32:00,5.82655,5.82719,5.82492,5.82515,16000000.0
2006-09-25 03:33:00,5.82562,5.82638,5.82483,5.82575,13000000.0
2006-09-25 03:34:00,5.82473,5.82589,5.82446,5.82517,16000000.0
2006-09-25 03:35:00,5.82541,5.82611,5.82541,5.82594,10000000.0
2006-09-25 03:36:00,5.82567,5.82573,5.82503,5.82504,11000000.0
2006-09-25 03:37:00,5.82506,5.82532,5.82501,5.82504,13000000.0
2006-09-25 03:38:00,5.82505,5.82569,5.8247,5.82516,13000000.0
2006-09-25 03:39:00,5.82493,5.82608,5.82486,5.82608,13000000.0
2006-09-25 03:40:00,5.8256,5.8257,5.82467,5.82526,12000000.0
2006-09-25 03:41:00,5.82554,5.82554,5.82503,5.82515,16000000.0
2006-09-25 03:42:00,5.82489,5.82606,5.8246,5.82497,21000000.0
2006-09-25 03:43:00,5.82511,5.82564,5.82462,5.82508,18000000.0
2006-09-25 03:44:00,5.82517,5.82532,5.82399,5.82416,15000000.0
2006-09-25 03:45:00,5.82401,5.82461,5.82375,5.8244,9000000.0
2006-09-25 03:46:00,5.82422,5.82422,5.82408,5.82413,8000000.0
2006-09-25 03:47:00,5.8241,5.82429,5.824,5.82417,11000000.0
2006-09-25 03:48:00,5.82481,5.82542,5.82443,5.82453,9000000.0
2006-09-25 03:49:00,5.82438,5.82542,5.82416,5.82449,16000000.0
2006-09-25 03:50:00,5.82422,5.82505,5.82387,5.82415,19000000.0
2006-09-25 03:51:00,5.82433,5.82538,5.82433,5.82466,9000000.0
2006-09-25 03:52:00,5.8249,5.82637,5.8249,5.8257,19000000.0
2006-09-25 03:53:00,5.82513,5.8256,5.82408,5.82408,10000000.0
2006-09-25 03:54:00,5.82375,5.82426,5.82286,5.82324,17000000.0
2006-09-25 03:55:00,5.82339,5.82383,5.82339,5.82364,16000000.0
2006-09-25 03:56:00,5.82375,5.82425,5.82335,5.82356,7000000.0
2006-09-25 03:57:00,5.82378,5.82412,5.82323,5.82343,11000000.0
2006-09-25 03:58:00,5.82421,5.82544,5.82307,5.82307,12000000.0
2006-09-25 03:59:00,5.82339,5.82446,5.82339,5.82379,17000000.0
2006-09-25 04:00:00,5.82306,5.82392,5.82226,5.82242,12000000.0
2006-09-25 04:01:00,5.82284,5.82321,5.82205,5.82206,16000000.0
2006-09-25 04:02:00,5.82215,5.82306,5.82209,5.82209,14000000.0
2006-09-25 04:03:00,5.82216,5.82292,5.82212,5.82249,12000000.0
2006-09-25 04:04:00,5.82208,5.82293,5.82144,5.82144,16000000.0
2006-09-25 04:05:00,5.82242,5.8231,5.82161,5.82206,13000000.0
2006-09-25 04:06:00,5.82264,5.82307,5.82176,5.82177,16000000.0
2006-09-25 04:07:00,5.82201,5.82287,5.82191,5.82213,13000000.0
2006-09-25 04:08:00,5.82146,5.82231,5.82061,5.82061,14000000.0
2006-09-25 04:09:00,5.82096,5.82145,5.82059,5.82145,10000000.0
2006-09-25 04:10:00,5.82149,5.82193,5.82062,5.82153,12000000.0
2006-09-25 04:11:00,5.82149,5.82257,5.82142,5.82214,14000000.0
2006-09-25 04:12:00,5.82047,5.82254,5.82047,5.82184,19000000.0
2006-09-25 04:13:00,5.82202,5.82268,5.82107,5.82138,20000000.0
2006-09-25 04:14:00,5.82116,5.82154,5.82106,5.82154,12000000.0
2006-09-25 04:15:00,5.82146,5.82265,5.8209,5.82184,8000000.0
2006-09-25 04:16:00,5.82174,5.82287,5.82149,5.82244,13000000.0
2006-09-25 04:17:00,5.822,5.82258,5.82131,5.82171,15000000.0
2006-09-25 04:18:00,5.82162,5.82202,5.82122,5.82189,9000000.0
2006-09-25 04:19:00,5.82207,5.82249,5.82101,5.82164,12000000.0
2006-09-25 04:20:00,5.82197,5.82245,5.82098,5.82159,9000000.0
2006-09-25 04:21:00,5.82282,5.82297,5.82209,5.82255,17000000.0
2006-09-25 04:22:00,5.82258,5.8226,5.82225,5.82239,14000000.0
2006-09-25 04:23:00,5.82231,5.82324,5.82195,5.82278,10000000.0
2006-09-25 04:24:00,5.82162,5.82332,5.82162,5.82231,12000000.0
2006-09-25 04:25:00,5.82274,5.82274,5.82177,5.82179,10000000.0
2006-09-25 04:26:00,5.82208,5.82236,5.82208,5.82227,7000000.0
2006-09-25 04:27:00,5.82207,5.82234,5.82202,5.82212,15000000.0
2006-09-25 04:28:00,5.82202,5.82237,5.82129,5.8218,7000000.0
2006-09-25 04:29:00,5.82174,5.82276,5.82118,5.82171,14000000.0
2006-09-25 04:30:00,5.82175,5.82237,5.82129,5.82199,11000000.0
2006-09-25 04:31:00,5.82154,5.82248,5.82103,5.82154,15000000.0
2006-09-25 04:32:00,5.82096,5.82245,5.82096,5.82179,17000000.0
2006-09-25 04:33:00,5.82172,5.82243,5.82119,5.82243,14000000.0
2006-09-25 04:34:00,5.82272,5.82278,5.82098,5.82186,9000000.0
2006-09-25 04:35:00,5.8221,5.8221,5.82048,5.82048,12000000.0
2006-09-25 04:36:00,5.82035,5.8221,5.82035,5.82135,12000000.0
2006-09-25 04:37:00,5.82232,5.82321,5.82182,5.82321,12000000.0
2006-09-25 04:38:00,5.82336,5.82336,5.82195,5.82195,11000000.0
2006-09-25 04:39:00,5.82325,5.82331,5.82233,5.82272,17000000.0
2006-09-25 04:40:00,5.82298,5.82324,5.82231,5.82246,9000000.0
2006-09-25 04:41:00,5.82242,5.82352,5.82148,5.82148,10000000.0
2006-09-25 04:42:00,5.822,5.82321,5.822,5.82238,8000000.0
2006-09-25 04:43:00,5.82248,5.8238,5.82212,5.8227,18000000.0
2006-09-25 04:44:00,5.82265,5.82315,5.82208,5.82258,9000000.0
2006-09-25 04:45:00,5.82227,5.82281,5.82175,5.82247,9000000.0
2006-09-25 04:46:00,5.82258,5.82352,5.82252,5.82252,16000000.0
2006-09-25 04:47:00,5.82224,5.82224,5.82156,5.82205,12000000.0
2006-09-25 04:48:00,5.82219,5.82246,5.82215,5.82215,10000000.0
2006-09-25 04:49:00,5.82237,5.82372,5.82237,5.82371,16000000.0
2006-09-25 04:50:00,5.82285,5.82307,5.8225,5.82267,16000000.0
2006-09-25 04:51:00,5.82168,5.82192,5.81946,5.82066,20000000.0
2006-09-25 04:52:00,5.8201,5.82141,5.81993,5.82059,13000000.0
2006-09-25 04:53:00,5.8196,5.8208,5.81943,5.82072,11000000.0
2006-09-25 04:54:00,5.82014,5.82063,5.81933,5.81969,11000000.0
2006-09-25 04:55:00,5.82093,5.82095,5.81956,5.81963,12000000.0
2006-09-25 04:56:00,5.82013,5.82137,5.81969,5.82119,16000000.0
2006-09-25 04:57:00,5.82134,5.82144,5.82046,5.82046,7000000.0
2006-09-25 04:58:00,5.82025,5.82141,5.82016,5.82016,13000000.0
2006-09-25 04:59:00,5.82099,5.82164,5.82037,5.82093,17000000.0
2006-09-25 05:00:00,5.82169,5.82181,5.82021,5.82083,10000000.0
2006-09-25 05:01:00,5.82171,5.82296,5.82129,5.82296,13000000.0
2006-09-25 05:02:00,5.82212,5.8227,5.82131,5.8225,18000000.0
2006-09-25 05:03:00,5.82229,5.82229,5.82142,5.82142,9000000.0
2006-09-25 05:04:00,5.82144,5.82215,5.82144,5.8219,12000000.0
2006-09-25 05:05:00,5.82162,5.82162,5.82104,5.82111,10000000.0
2006-09-25 05:06:00,5.82106,5.82238,5.82066,5.82238,20000000.0
2006-09-25 05:07:00,5.82308,5.82311,5.82096,5.82102,10000000.0
2006-09-25 05:08:00,5.82054,5.82089,5.82054,5.82089,17000000.0
2006-09-25 05:09:00,5.82093,5.82093,5.82064,5.82078,15000000.0
2006-09-25 05:10:00,5.82091,5.82268,5.82091,5.82164,10000000.0
2006-09-25 05:11:00,5.82181,5.82274,5.82122,5.82122,16000000.0
2006-09-25 05:12:00,5.82109,5.82132,5.82109,5.82113,7000000.0
2006-09-25 05:13:00,5.82124,5.82311,5.82103,5.82206,12000000.0
2006-09-25 05:14:00,5.82157,5.8229,5.82088,5.82099,14000000.0
2006-09-25 05:15:00,5.82144,5.82181,5.82093,5.8212,16000000.0
2006-09-25 05:16:00,5.82092,5.82118,5.82088,5.82114,15000000.0
2006-09-25 05:17:00,5.82115,5.82119,5.82092,5.82101,10000000.0
2006-09-25 05:18:00,5.82126,5.82263,5.82074,5.82117,13000000.0
2006-09-25 05:19:00,5.8214,5.82179,5.82003,5.82148,13000000.0
2006-09-25 05:20:00,5.8224,5.8224,5.82011,5.82089,20000000.0
2006-09-25 05:21:00,5.82047,5.82131,5.82023,5.82037,9000000.0
2006-09-25 05:22:00,5.8194,5.82026,5.81897,5.81942,17000000.0
2006-09-25 05:23:00,5.81934,5.82092,5.81895,5.81957,14000000.0
2006-09-25 05:24:00,5.81891,5.81967,5.81836,5.81938,19000000.0
2006-09-25 05:25:00,5.81951,5.82043,5.81877,5.81973,13000000.0
2006-09-25 05:26:00,5.81988,5.82043,5.81858,5.81983,13000000.0
2006-09-25 05:27:00,5.82035,5.82044,5.81856,5.81891,13000000.0
2006-09-25 05:28:00,5.81906,5.81906,5.81824,5.81897,10000000.0
2006-09-25 05:29:00,5.81917,5.81917,5.81893,5.81908,17000000.0
2006-09-25 05:30:00,5.81926,5.82006,5.81816,5.81989,21000000.0
2006-09-25 05:31:00,5.82053,5.8209,5.81913,5.82003,13000000.0
2006-09-25 05:32:00,5.82046,5.82061,5.81972,5.82047,16000000.0
2006-09-25 05:33:00,5.82,5.82003,5.81841,5.81909,13000000.0
2006-09-25 05:34:00,5.81916,5.81981,5.8185,5.81945,13000000.0
2006-09-25 05:35:00,5.81808,5.81998,5.8179,5.81919,14000000.0
2006-09-25 05:36:00,5.81858,5.81932,5.81811,5.81874,18000000.0
2006-09-25 05:37:00,5.81861,5.81951,5.818,5.818,12000000.0
2006-09-25 05:38:00,5.81795,5.81985,5.81795,5.81912,13000000.0
2006-09-25 05:39:00,5.81891,5.81891,5.81793,5.81813,21000000.0
2006-09-25 05:40:00,5.81974,5.82129,5.81895,5.81937,14000000.0
2006-09-25 05:41:00,5.82036,5.82145,5.82018,5.82063,13000000.0
2006-09-25 05:42:00,5.82058,5.82115,5.81984,5.81991,8000000.0
2006-09-25 05:43:00,5.81981,5.82075,5.81925,5.82026,13000000.0
2006-09-25 05:44:00,5.82068,5.82169,5.82014,5.82066,13000000.0
2006-09-25 05:45:00,5.81942,5.8208,5.81942,5.82028,24000000.0
2006-09-25 05:46:00,5.82019,5.82115,5.8197,5.82014,14000000.0
2006-09-25 05:47:00,5.82038,5.82066,5.81939,5.81968,11000000.0
2006-09-25 05:48:00,5.82021,5.82076,5.8191,5.81939,18000000.0
2006-09-25 05:49:00,5.81957,5.82151,5.81957,5.82023,10000000.0
2006-09-25 05:50:00,5.82015,5.82087,5.81986,5.82008,10000000.0
2006-09-25 05:51:00,5.8194,5.82085,5.8194,5.82085,11000000.0
2006-09-25 05:52:00,5.82111,5.82134,5.81958,5.82125,19000000.0
2006-09-25 05:53:00,5.8207,5.8215,5.81977,5.82112,15000000.0
2006-09-25 05:54:00,5.82079,5.82121,5.81964,5.81979,7000000.0
2006-09-25 05:55:00,5.82018,5.82112,5.81982,5.81988,12000000.0
2006-09-25 05:56:00,5.81994,5.82078,5.81967,5.81967,16000000.0
2006-09-25 05:57:00,5.82043,5.82115,5.81956,5.81976,11000000.0
2006-09-25 05:58:00,5.82008,5.82071,5.81892,5.81972,22000000.0
2006-09-25 05:59:00,5.81951,5.81991,5.81829,5.81921,9000000.0
2006-09-25 06:00:00,5.81902,5.81978,5.81764,5.81864,17000000.0
2006-09-25 06:01:00,5.81935,5.81935,5.81715,5.81843,18000000.0
2006-09-25 06:02:00,5.81852,5.81944,5.81778,5.81805,18000000.0
2006-09-25 06:03:00,5.81787,5.8192,5.81753,5.81831,16000000.0
2006-09-25 06:04:00,5.81812,5.81818,5.81715,5.81818,8000000.0
2006-09-25 06:05:00,5.81812,5.81932,5.81812,5.81877,10000000.0
2006-09-25 06:06:00,5.81828,5.81838,5.81743,5.81743,27000000.0
2006-09-25 06:07:00,5.81758,5.81919,5.81744,5.81808,17000000.0
2006-09-25 06:08:00,5.81838,5.81876,5.81715,5.81715,14000000.0
2006-09-25 06:09:00,5.81752,5.81939,5.81752,5.81767,13000000.0
2006-09-25 06:10:00,5.81708,5.81813,5.81585,5.8172,14000000.0
2006-09-25 06:11:00,5.81658,5.81719,5.81503,5.81601,16000000.0
2006-09-25 06:12:00,5.81672,5.81672,5.81505,5.81621,17000000.0
2006-09-25 06:13:00,5.81676,5.81709,5.81486,5.81709,14000000.0
2006-09-25 06:14:00,5.81678,5.81706,5.81532,5.81618,12000000.0
2006-09-25 06:15:00,5.81607,5.81695,5.81553,5.81553,13000000.0
2006-09-25 06:16:00,5.81536,5.81689,5.81516,5.81681,14000000.0
2006-09-25 06:17:00,5.81642,5.81642,5.81462,5.81568,11000000.0
2006-09-25 06:18:00,5.81486,5.81541,5.81466,5.81466,12000000.0
2006-09-25 06:19:00,5.8144,5.81446,5.81424,5.81444,19000000.0
2006-09-25 06:20:00,5.815,5.81752,5.815,5.81752,11000000.0
2006-09-25 06:21:00,5.81765,5.81774,5.81634,5.81677,9000000.0
2006-09-25 06:22:00,5.81632,5.81632,5.81514,5.81556,22000000.0
2006-09-25 06:23:00,5.81567,5.81645,5.81484,5.81484,18000000.0
2006-09-25 06:24:00,5.81602,5.8164,5.81509,5.81542,8000000.0
2006-09-25 06:25:00,5.81666,5.81666,5.81495,5.81495,9000000.0
2006-09-25 06:26:00,5.81489,5.81528,5.81372,5.81474,13000000.0
2006-09-25 06:27:00,5.81481,5.8149,5.81345,5.8149,15000000.0
2006-09-25 06:28:00,5.8152,5.81527,5.81371,5.81475,18000000.0
2006-09-25 06:29:00,5.8148,5.81525,5.81432,5.81439,16000000.0
2006-09-25 06:30:00,5.81491,5.81551,5.81376,5.81551,10000000.0
2006-09-25 06:31:00,5.81554,5.81577,5.81432,5.81457,13000000.0
2006-09-25 06:32:00,5.8137,5.81506,5.81365,5.81426,10000000.0
2006-09-25 06:33:00,5.81398,5.81479,5.81343,5.81411,10000000.0
2006-09-25 06:34:00,5.8141,5.81481,5.81341,5.81481,15000000.0
2006-09-25 06:35:00,5.81389,5.8148,5.81295,5.8148,13000000.0
2006-09-25 06:36:00,5.81354,5.81457,5.81312,5.81395,23000000.0
2006-09-25 06:37:00,5.81386,5.81396,5.8132,5.81364,11000000.0
2006-09-25 06:38:00,5.81357,5.81467,5.81306,5.81306,17000000.0
2006-09-25 06:39:00,5.81303,5.81436,5.81303,5.81436,8000000.0
2006-09-25 06:40:00,5.81433,5.8148,5.81334,5.81448,15000000.0
2006-09-25 06:41:00,5.81461,5.81489,5.81376,5.8145,15000000.0
2006-09-25 06:42:00,5.81338,5.81427,5.81331,5.81393,16000000.0
2006-09-25 06:43:00,5.8142,5.81516,5.81395,5.81395,12000000.0
2006-09-25 06:44:00,5.81438,5.81521,5.8141,5.81467,13000000.0
2006-09-25 06:45:00,5.81497,5.81586,5.814,5.81447,14000000.0
2006-09-25 06:46:00,5.81453,5.8151,5.81382,5.81423,12000000.0
2006-09-25 06:47:00,5.815,5.81537,5.8147,5.81491,11000000.0
2006-09-25 06:48:00,5.81484,5.81652,5.81444,5.81535,15000000.0
2006-09-25 06:49:00,5.81514,5.81674,5.81514,5.81597,17000000.0
2006-09-25 06:50:00,5.81566,5.81702,5.81532,5.81543,13000000.0
2006-09-25 06:51:00,5.81509,5.81631,5.81503,5.81631,8000000.0
2006-09-25 06:52:00,5.81629,5.81629,5.81503,5.81609,14000000.0
2006-09-25 06:53:00,5.81678,5.81798,5.81657,5.81754,13000000.0
2006-09-25 06:54:00,5.81729,5.81729,5.81556,5.81556,8000000.0
2006-09-25 06:55:00,5.81541,5.81625,5.81541,5.81579,10000000.0
2006-09-25 06:56:00,5.8153,5.81625,5.8151,5.81601,11000000.0
2006-09-25 06:57:00,5.81611,5.81703,5.8155,5.81561,17000000.0
2006-09-25 06:58:00,5.81555,5.81691,5.81537,5.81683,12000000.0
2006-09-25 06:59:00,5.81625,5.817,5.816,5.817,14000000.0
2006-09-25 07:00:00,5.81558,5.81649,5.81527,5.81633,11000000.0
2006-09-25 07:01:00,5.81672,5.81685,5.81672,5.81681,10000000.0
2006-09-25 07:02:00,5.81699,5.81705,5.81546,5.81546,14000000.0
2006-09-25 07:03:00,5.81515,5.8164,5.81491,5.81605,7000000.0
2006-09-25 07:04:00,5.81637,5.81791,5.81574,5.81699,16000000.0
2006-09-25 07:05:00,5.81664,5.81801,5.81657,5.81733,15000000.0
2006-09-25 07:06:00,5.81704,5.81772,5.81647,5.81674,16000000.0
2006-09-25 07:07:00,5.81707,5.81798,5.81664,5.81698,12000000.0
2006-09-25 07:08:00,5.81662,5.81739,5.81579,5.81739,8000000.0
2006-09-25 07:09:00,5.81731,5.81911,5.81698,5.8189,8000000.0
2006-09-25 07:10:00,5.81758,5.81848,5.81725,5.8182,16000000.0
2006-09-25 07:11:00,5.81838,5.81851,5.81828,5.81832,17000000.0
2006-09-25 07:12:00,5.8182,5.81886,5.81677,5.81745,20000000.0
2006-09-25 07:13:00,5.81753,5.81903,5.81708,5.81752,18000000.0
2006-09-25 07:14:00,5.81819,5.81905,5.8179,5.81867,11000000.0
2006-09-25 07:15:00,5.81896,5.81922,5.81749,5.81804,18000000.0
2006-09-25 07:16:00,5.81842,5.8197,5.81842,5.81906,18000000.0
2006-09-25 07:17:00,5.81838,5.81971,5.81809,5.81898,12000000.0
2006-09-25 07:18:00,5.81837,5.81849,5.81635,5.81728,18000000.0
2006-09-25 07:19:00,5.81705,5.81766,5.81581,5.81581,14000000.0
2006-09-25 07:20:00,5.81689,5.81849,5.81585,5.81654,18000000.0
2006-09-25 07:21:00,5.81698,5.81826,5.81693,5.81737,13000000.0
2006-09-25 07:22:00,5.81861,5.81861,5.81678,5.81679,14000000.0
2006-09-25 07:23:00,5.81692,5.81831,5.81657,5.81683,15000000.0
2006-09-25 07:24:00,5.81691,5.81799,5.81672,5.81799,16000000.0
2006-09-25 07:25:00,5.81848,5.81848,5.81724,5.81821,15000000.0
2006-09-25 07:26:00,5.8177,5.81847,5.81746,5.81847,13000000.0
2006-09-25 07:27:00,5.81867,5.81867,5.81709,5.81709,12000000.0
2006-09-25 07:28:00,5.81738,5.81831,5.81738,5.81824,22000000.0
2006-09-25 07:29:00,5.81789,5.81808,5.81662,5.81781,16000000.0
2006-09-25 07:30:00,5.81741,5.81797,5.81694,5.81708,14000000.0
2006-09-25 07:31:00,5.81693,5.81825,5.81693,5.81825,13000000.0
2006-09-25 07:32:00,5.81696,5.81857,5.81692,5.81836,9000000.0
2006-09-25 07:33:00,5.81833,5.81848,5.81756,5.81799,7000000.0
2006-09-25 07:34:00,5.81889,5.81889,5.81708,5.81758,18000000.0
2006-09-25 07:35:00,5.81755,5.81823,5.81718,5.81823,9000000.0
2006-09-25 07:36:00,5.81828,5.81831,5.81714,5.8175,13000000.0
2006-09-25 07:37:00,5.81763,5.81926,5.81763,5.81905,11000000.0
2006-09-25 07:38:00,5.8194,5.81945,5.81832,5.8193,11000000.0
2006-09-25 07:39:00,5.81879,5.82009,5.81788,5.82009,19000000.0
2006-09-25 07:40:00,5.81999,5.82005,5.81901,5.81901,11000000.0
2006-09-25 07:41:00,5.81915,5.81994,5.81865,5.81865,7000000.0
2006-09-25 07:42:00,5.8185,5.82051,5.8185,5.81916,13000000.0
2006-09-25 07:43:00,5.81963,5.81982,5.81842,5.81982,14000000.0
2006-09-25 07:44:00,5.81955,5.81955,5.81795,5.81795,10000000.0
2006-09-25 07:45:00,5.81822,5.81881,5.81762,5.81881,8000000.0
2006-09-25 07:46:00,5.81904,5.81911,5.81838,5.81838,13000000.0
2006-09-25 07:47:00,5.81871,5.81939,5.81842,5.8191,15000000.0
2006-09-25 07:48:00,5.81868,5.81932,5.81798,5.81861,13000000.0
2006-09-25 07:49:00,5.81936,5.81936,5.81819,5.81819,10000000.0
2006-09-25 07:50:00,5.81817,5.81914,5.81799,5.81903,17000000.0
2006-09-25 07:51:00,5.81899,5.81938,5.81794,5.81918,16000000.0
2006-09-25 07:52:00,5.81853,5.81869,5.81718,5.81866,13000000.0
2006-09-25 07:53:00,5.81836,5.81864,5.81762,5.81864,10000000.0
2006-09-25 07:54:00,5.81705,5.81791,5.81693,5.81734,11000000.0
2006-09-25 07:55:00,5.81774,5.8186,5.81704,5.81712,12000000.0
2006-09-25 07:56:00,5.8186,5.81874,5.81735,5.81805,13000000.0
2006-09-25 07:57:00,5.8185,5.81874,5.81757,5.81874,8000000.0
2006-09-25 07:58:00,5.81868,5.81883,5.81783,5.81855,14000000.0
2006-09-25 07:59:00,5.81911,5.81911,5.81701,5.81718,15000000.0
2006-09-25 08:00:00,5.81744,5.81797,5.81658,5.81715,10000000.0
2006-09-25 08:01:00,5.81655,5.81826,5.81605,5.81721,13000000.0
2006-09-25 08:02:00,5.81698,5.81775,5.81698,5.81775,14000000.0
2006-09-25 08:03:00,5.81757,5.81806,5.81701,5.81708,12000000.0
2006-09-25 08:04:00,5.8162,5.81684,5.81399,5.81434,16000000.0
2006-09-25 08:05:00,5.81357,5.81459,5.81322,5.81392,14000000.0
2006-09-25 08:06:00,5.81386,5.81593,5.81386,5.81574,19000000.0
2006-09-25 08:07:00,5.81617,5.81617,5.81428,5.81609,19000000.0
2006-09-25 08:08:00,5.81588,5.81692,5.81513,5.8156,11000000.0
2006-09-25 08:09:00,5.81478,5.81666,5.81468,5.81619,10000000.0
2006-09-25 08:10:00,5.81481,5.81625,5.81481,5.81602,16000000.0
2006-09-25 08:11:00,5.81571,5.8162,5.81507,5.8157,9000000.0
2006-09-25 08:12:00,5.81578,5.81603,5.81503,5.81535,10000000.0
2006-09-25 08:13:00,5.81534,5.81607,5.81487,5.81594,11000000.0
2006-09-25 08:14:00,5.81613,5.81676,5.81581,5.81676,12000000.0
2006-09-25 08:15:00,5.81671,5.81671,5.81475,5.81605,15000000.0
2006-09-25 08:16:00,5.81624,5.81713,5.81477,5.8164,14000000.0
2006-09-25 08:17:00,5.81571,5.8169,5.81543,5.81651,10000000.0
2006-09-25 08:18:00,5.81679,5.81707,5.81594,5.81646,9000000.0
2006-09-25 08:19:00,5.81731,5.81784,5.81662,5.81778,11000000.0
2006-09-25 08:20:00,5.81684,5.81751,5.81632,5.81751,11000000.0
2006-09-25 08:21:00,5.81799,5.81799,5.81603,5.8165,20000000.0
2006-09-25 08:22:00,5.81613,5.81704,5.8161,5.81619,8000000.0
2006-09-25 08:23:00,5.81671,5.81876,5.81662,5.81876,12000000.0
2006-09-25 08:24:00,5.81782,5.81892,5.81689,5.81812,13000000.0
2006-09-25 08:25:00,5.81784,5.81839,5.81649,5.81677,12000000.0
2006-09-25 08:26:00,5.81693,5.81698,5.81539,5.81595,13000000.0
2006-09-25 08:27:00,5.81593,5.81641,5.81502,5.81584,11000000.0
2006-09-25 08:28:00,5.81467,5.81552,5.81448,5.81552,8000000.0
2006-09-25 08:29:00,5.81522,5.81571,5.81422,5.81472,12000000.0
2006-09-25 08:30:00,5.81465,5.81498,5.8141,5.81427,11000000.0
2006-09-25 08:31:00,5.81479,5.81482,5.81313,5.81409,10000000.0
2006-09-25 08:32:00,5.8152,5.8152,5.81371,5.81427,13000000.0
2006-09-25 08:33:00,5.81459,5.81504,5.81362,5.81435,11000000.0
2006-09-25 08:34:00,5.81337,5.81533,5.81337,5.81533,17000000.0
2006-09-25 08:35:00,5.81554,5.81554,5.81371,5.81491,11000000.0
2006-09-25 08:36:00,5.81314,5.81381,5.81248,5.81352,10000000.0
2006-09-25 08:37:00,5.81335,5.81348,5.81224,5.81343,9000000.0
2006-09-25 08:38:00,5.8143,5.8143,5.81254,5.81376,18000000.0
2006-09-25 08:39:00,5.8136,5.8136,5.81254,5.81342,8000000.0
2006-09-25 08:40:00,5.81407,5.81407,5.81285,5.81331,7000000.0
2006-09-25 08:41:00,5.8134,5.81468,5.81337,5.81351,16000000.0
2006-09-25 08:42:00,5.81373,5.81528,5.81348,5.81477,14000000.0
2006-09-25 08:43:00,5.81363,5.81543,5.81363,5.81385,12000000.0
2006-09-25 08:44:00,5.81428,5.81485,5.81379,5.81419,9000000.0
2006-09-25 08:45:00,5.81409,5.81525,5.81384,5.81445,18000000.0
2006-09-25 08:46:00,5.81437,5.81546,5.81419,5.81484,14000000.0
2006-09-25 08:47:00,5.81544,5.81562,5.81445,5.81513,18000000.0
2006-09-25 08:48:00,5.81549,5.81612,5.81415,5.81487,12000000.0
2006-09-25 08:49:00,5.81476,5.81585,5.81464,5.81535,14000000.0
2006-09-25 08:50:00,5.81519,5.81636,5.81508,5.816,16000000.0
2006-09-25 08:51:00,5.81664,5.81705,5.81526,5.81566,21000000.0
2006-09-25 08:52:00,5.81491,5.81688,5.81488,5.81561,20000000.0
2006-09-25 08:53:00,5.81582,5.81633,5.81483,5.81483,7000000.0
2006-09-25 08:54:00,5.81454,5.81647,5.81454,5.81625,17000000.0
2006-09-25 08:55:00,5.81635,5.81729,5.81603,5.81669,12000000.0
2006-09-25 08:56:00,5.8168,5.81698,5.81518,5.81626,17000000.0
2006-09-25 08:57:00,5.81569,5.8171,5.8154,5.8171,16000000.0
2006-09-25 08:58:00,5.8167,5.81704,5.81545,5.8159,12000000.0
2006-09-25 08:59:00,5.81562,5.81644,5.8147,5.81519,13000000.0
2006-09-25 09:00:00,5.81497,5.81713,5.8149,5.81685,17000000.0
2006-09-25 09:01:00,5.81675,5.81711,5.8156,5.81702,13000000.0
2006-09-25 09:02:00,5.81718,5.81741,5.8167,5.8167,8000000.0
2006-09-25 09:03:00,5.81815,5.81861,5.81638,5.81861,16000000.0
2006-09-25 09:04:00,5.81933,5.82055,5.81818,5.82013,8000000.0
2006-09-25 09:05:00,5.8219,5.82253,5.82112,5.82246,11000000.0
2006-09-25 09:06:00,5.82196,5.82309,5.82153,5.82218,10000000.0
2006-09-25 09:07:00,5.82306,5.82418,5.82274,5.82363,10000000.0
2006-09-25 09:08:00,5.82285,5.82299,5.82137,5.8229,19000000.0
2006-09-25 09:09:00,5.82233,5.82289,5.82136,5.82258,16000000.0
2006-09-25 09:10:00,5.82264,5.82264,5.82012,5.82079,8000000.0
2006-09-25 09:11:00,5.8212,5.8212,5.82013,5.82014,11000000.0
2006-09-25 09:12:00,5.82013,5.8208,5.81951,5.82024,16000000.0
2006-09-25 09:13:00,5.81965,5.82096,5.8195,5.82049,15000000.0
2006-09-25 09:14:00,5.82088,5.82088,5.81952,5.82071,17000000.0
2006-09-25 09:15:00,5.82087,5.82087,5.81993,5.82073,12000000.0
2006-09-25 09:16:00,5.82141,5.82183,5.82013,5.82177,14000000.0
2006-09-25 09:17:00,5.82127,5.82201,5.82043,5.82082,14000000.0
2006-09-25 09:18:00,5.82101,5.82136,5.81985,5.82022,18000000.0
2006-09-25 09:19:00,5.82012,5.82143,5.82012,5.82143,14000000.0
2006-09-25 09:20:00,5.82173,5.82188,5.82044,5.82141,18000000.0
2006-09-25 09:21:00,5.82233,5.82349,5.82187,5.82256,17000000.0
2006-09-25 09:22:00,5.82264,5.82334,5.82166,5.82334,13000000.0
2006-09-25 09:23:00,5.82357,5.82361,5.82191,5.82201,12000000.0
2006-09-25 09:24:00,5.82247,5.82456,5.82247,5.82313,14000000.0
2006-09-25 09:25:00,5.82306,5.824,5.82306,5.82368,9000000.0
2006-09-25 09:26:00,5.82528,5.82528,5.82308,5.82449,13000000.0
2006-09-25 09:27:00,5.82534,5.82535,5.82413,5.82444,13000000.0
2006-09-25 09:28:00,5.82255,5.8246,5.82255,5.82353,19000000.0
2006-09-25 09:29:00,5.82368,5.82445,5.82326,5.82326,14000000.0
2006-09-25 09:30:00,5.82346,5.82494,5.82327,5.82494,15000000.0
2006-09-25 09:31:00,5.82493,5.82499,5.82385,5.82452,11000000.0
2006-09-25 09:32:00,5.82503,5.8253,5.82341,5.82503,16000000.0
2006-09-25 09:33:00,5.82624,5.82651,5.8243,5.82582,9000000.0
2006-09-25 09:34:00,5.82501,5.82617,5.82474,5.82474,18000000.0
2006-09-25 09:35:00,5.82427,5.82564,5.82427,5.82564,14000000.0
2006-09-25 09:36:00,5.82585,5.82585,5.82372,5.8249,16000000.0
2006-09-25 09:37:00,5.8247,5.82482,5.82344,5.82352,20000000.0
2006-09-25 09:38:00,5.82314,5.82533,5.82314,5.82421,19000000.0
2006-09-25 09:39:00,5.82437,5.82476,5.82331,5.8246,16000000.0
2006-09-25 09:40:00,5.82462,5.82509,5.82391,5.8245,12000000.0
2006-09-25 09:41:00,5.82509,5.8252,5.82334,5.82396,18000000.0
2006-09-25 09:42:00,5.82534,5.82583,5.82399,5.82543,16000000.0
2006-09-25 09:43:00,5.82508,5.82589,5.8246,5.82534,15000000.0
2006-09-25 09:44:00,5.82616,5.82697,5.82478,5.82697,13000000.0
2006-09-25 09:45:00,5.82615,5.82787,5.82575,5.82687,13000000.0
2006-09-25 09:46:00,5.8276,5.82796,5.82654,5.82774,17000000.0
2006-09-25 09:47:00,5.82738,5.82738,5.82593,5.8266,13000000.0
2006-09-25 09:48:00,5.82706,5.82706,5.82522,5.82522,16000000.0
2006-09-25 09:49:00,5.82667,5.82766,5.82573,5.82675,17000000.0
2006-09-25 09:50:00,5.82702,5.82729,5.82614,5.82729,12000000.0
2006-09-25 09:51:00,5.82538,5.82636,5.8249,5.82631,16000000.0
2006-09-25 09:52:00,5.82551,5.82567,5.82432,5.82499,16000000.0
2006-09-25 09:53:00,5.82547,5.8266,5.82486,5.82554,15000000.0
2006-09-25 09:54:00,5.82708,5.82708,5.82574,5.82699,15000000.0
2006-09-25 09:55:00,5.82811,5.82964,5.82688,5.82849,15000000.0
2006-09-25 09:56:00,5.82864,5.82865,5.82741,5.82865,17000000.0
2006-09-25 09:57:00,5.82883,5.82922,5.82682,5.82787,12000000.0
2006-09-25 09:58:00,5.82765,5.82872,5.8269,5.8269,14000000.0
2006-09-25 09:59:00,5.82746,5.8291,5.82746,5.82806,10000000.0
2006-09-25 10:00:00,5.82835,5.82835,5.82691,5.82797,11000000.0
2006-09-25 10:01:00,5.82778,5.82798,5.82686,5.82783,24000000.0
2006-09-25 10:02:00,5.82801,5.82803,5.82669,5.82669,14000000.0
2006-09-25 10:03:00,5.82697,5.82806,5.82697,5.82764,16000000.0
2006-09-25 10:04:00,5.82781,5.82842,5.82722,5.82842,10000000.0
2006-09-25 10:05:00,5.82862,5.82863,5.8276,5.82829,10000000.0
2006-09-25 10:06:00,5.82869,5.82892,5.82655,5.82711,9000000.0
2006-09-25 10:07:00,5.82686,5.8283,5.82664,5.82778,11000000.0
2006-09-25 10:08:00,5.82792,5.82802,5.82677,5.82701,9000000.0
2006-09-25 10:09:00,5.82736,5.82787,5.82666,5.82734,11000000.0
2006-09-25 10:10:00,5.82748,5.82803,5.82604,5.8274,15000000.0
2006-09-25 10:11:00,5.82719,5.82719,5.82545,5.8261,16000000.0
2006-09-25 10:12:00,5.82596,5.82715,5.82562,5.82641,19000000.0
2006-09-25 10:13:00,5.82438,5.82616,5.82438,5.82474,9000000.0
2006-09-25 10:14:00,5.82592,5.82613,5.82482,5.82581,11000000.0
2006-09-25 10:15:00,5.82597,5.82639,5.82524,5.82564,8000000.0
2006-09-25 10:16:00,5.82576,5.82576,5.82455,5.82521,17000000.0
2006-09-25 10:17:00,5.82554,5.82554,5.82402,5.82409,16000000.0
2006-09-25 10:18:00,5.82403,5.82476,5.82322,5.82419,16000000.0
2006-09-25 10:19:00,5.82412,5.82506,5.82412,5.82506,17000000.0
2006-09-25 10:20:00,5.82504,5.82535,5.82409,5.82431,16000000.0
2006-09-25 10:21:00,5.82573,5.82573,5.82468,5.8257,7000000.0
2006-09-25 10:22:00,5.82596,5.82608,5.8259,5.82602,10000000.0
2006-09-25 10:23:00,5.82586,5.82603,5.82451,5.82456,14000000.0
2006-09-25 10:24:00,5.82453,5.82581,5.82447,5.82581,13000000.0
2006-09-25 10:25:00,5.82567,5.82629,5.82464,5.82579,12000000.0
2006-09-25 10:26:00,5.82484,5.82654,5.82484,5.82542,11000000.0
2006-09-25 10:27:00,5.82567,5.82735,5.82543,5.82735,13000000.0
2006-09-25 10:28:00,5.82779,5.82779,5.82632,5.82635,13000000.0
2006-09-25 10:29:00,5.82633,5.82719,5.82629,5.82719,11000000.0
2006-09-25 10:30:00,5.82765,5.82811,5.82709,5.8273,9000000.0
2006-09-25 10:31:00,5.82705,5.82799,5.82656,5.82704,16000000.0
2006-09-25 10:32:00,5.82659,5.82814,5.82659,5.82811,9000000.0
2006-09-25 10:33:00,5.82726,5.8284,5.82722,5.82788,12000000.0
2006-09-25 10:34:00,5.82781,5.82828,5.82704,5.8279,11000000.0
2006-09-25 10:35:00,5.82837,5.82927,5.82774,5.82848,17000000.0
2006-09-25 10:36:00,5.82805,5.82841,5.82723,5.82841,10000000.0
2006-09-25 10:37:00,5.82863,5.82863,5.82693,5.82703,15000000.0
2006-09-25 10:38:00,5.82744,5.82913,5.8269,5.82731,17000000.0
2006-09-25 10:39:00,5.82813,5.82917,5.82762,5.82799,13000000.0
2006-09-25 10:40:00,5.8282,5.82854,5.82728,5.82794,10000000.0
2006-09-25 10:41:00,5.82724,5.8284,5.82719,5.82732,15000000.0
2006-09-25 10:42:00,5.82726,5.82778,5.82658,5.82705,12000000.0
2006-09-25 10:43:00,5.82707,5.82901,5.82707,5.82865,13000000.0
2006-09-25 10:44:00,5.82831,5.82882,5.82721,5.82726,12000000.0
2006-09-25 10:45:00,5.82788,5.82833,5.82671,5.82681,13000000.0
2006-09-25 10:46:00,5.82698,5.82766,5.8264,5.82671,13000000.0
2006-09-25 10:47:00,5.82703,5.82805,5.82694,5.82765,7000000.0
2006-09-25 10:48:00,5.82715,5.82733,5.8258,5.82668,12000000.0
2006-09-25 10:49:00,5.82717,5.82754,5.82634,5.82647,10000000.0
2006-09-25 10:50:00,5.82669,5.82774,5.82669,5.82767,14000000.0
2006-09-25 10:51:00,5.82777,5.8278,5.82693,5.82758,11000000.0
2006-09-25 10:52:00,5.82775,5.82813,5.8269,5.8269,20000000.0
2006-09-25 10:53:00,5.82727,5.82768,5.8262,5.82717,9000000.0
2006-09-25 10:54:00,5.82687,5.8284,5.82638,5.8281,18000000.0
2006-09-25 10:55:00,5.82767,5.82846,5.82765,5.82846,10000000.0
2006-09-25 10:56:00,5.82703,5.82808,5.82681,5.82708,11000000.0
2006-09-25 10:57:00,5.82738,5.82828,5.82732,5.82824,8000000.0
2006-09-25 10:58:00,5.82732,5.82819,5.827,5.82819,10000000.0
2006-09-25 10:59:00,5.8278,5.83022,5.82742,5.83022,10000000.0
2006-09-25 11:00:00,5.82993,5.83263,5.82952,5.83263,15000000.0
2006-09-25 11:01:00,5.83371,5.83558,5.83364,5.83496,12000000.0
2006-09-25 11:02:00,5.83579,5.83617,5.83458,5.83458,8000000.0
2006-09-25 11:03:00,5.83559,5.83559,5.83431,5.8348,11000000.0
2006-09-25 11:04:00,5.83426,5.83463,5.83326,5.83456,15000000.0
2006-09-25 11:05:00,5.83421,5.83498,5.8325,5.83404,17000000.0
2006-09-25 11:06:00,5.83505,5.83584,5.83396,5.83464,12000000.0
2006-09-25 11:07:00,5.83547,5.83571,5.83395,5.83395,11000000.0
2006-09-25 11:08:00,5.83402,5.83456,5.83337,5.83456,22000000.0
2006-09-25 11:09:00,5.83398,5.83542,5.83361,5.83514,9000000.0
2006-09-25 11:10:00,5.8335,5.83533,5.8335,5.83478,16000000.0
2006-09-25 11:11:00,5.83446,5.83506,5.83333,5.83333,7000000.0
2006-09-25 11:12:00,5.83385,5.83439,5.83323,5.83334,15000000.0
2006-09-25 11:13:00,5.83338,5.83526,5.83337,5.83526,11000000.0
2006-09-25 11:14:00,5.83468,5.83594,5.83404,5.83578,18000000.0
2006-09-25 11:15:00,5.83587,5.83623,5.83478,5.83614,11000000.0
2006-09-25 11:16:00,5.83634,5.83666,5.83459,5.83659,13000000.0
2006-09-25 11:17:00,5.83667,5.83697,5.83554,5.83674,13000000.0
2006-09-25 11:18:00,5.83565,5.83601,5.83472,5.83553,9000000.0
2006-09-25 11:19:00,5.83573,5.83659,5.8347,5.8347,17000000.0
2006-09-25 11:20:00,5.8347,5.83591,5.8347,5.83523,14000000.0
2006-09-25 11:21:00,5.8354,5.83784,5.8354,5.83714,14000000.0
2006-09-25 11:22:00,5.83716,5.83783,5.83552,5.83711,22000000.0
2006-09-25 11:23:00,5.83623,5.83655,5.83469,5.83469,8000000.0
2006-09-25 11:24:00,5.8349,5.83647,5.8349,5.83517,18000000.0
2006-09-25 11:25:00,5.83626,5.83632,5.83524,5.83555,9000000.0
2006-09-25 11:26:00,5.83525,5.83626,5.83487,5.83626,15000000.0
2006-09-25 11:27:00,5.83572,5.83621,5.83492,5.83621,10000000.0
2006-09-25 11:28:00,5.83685,5.83726,5.83555,5.83714,13000000.0
2006-09-25 11:29:00,5.8361,5.83658,5.83505,5.83614,17000000.0
2006-09-25 11:30:00,5.83622,5.83622,5.83432,5.83525,13000000.0
2006-09-25 11:31:00,5.83439,5.83557,5.83381,5.83492,12000000.0
2006-09-25 11:32:00,5.83563,5.83594,5.83409,5.83545,20000000.0
2006-09-25 11:33:00,5.83567,5.83567,5.83493,5.83558,16000000.0
2006-09-25 11:34:00,5.83419,5.83643,5.83419,5.83566,13000000.0
2006-09-25 11:35:00,5.83383,5.83529,5.83373,5.83449,14000000.0
2006-09-25 11:36:00,5.83437,5.83501,5.83428,5.83452,11000000.0
2006-09-25 11:37:00,5.83419,5.83481,5.83392,5.83447,16000000.0
2006-09-25 11:38:00,5.83433,5.83505,5.83333,5.83505,8000000.0
2006-09-25 11:39:00,5.83504,5.83518,5.83379,5.83482,11000000.0
2006-09-25 11:40:00,5.83501,5.83501,5.83312,5.83412,12000000.0
2006-09-25 11:41:00,5.83412,5.83417,5.83271,5.83293,10000000.0
2006-09-25 11:42:00,5.83288,5.8338,5.83259,5.83377,10000000.0
2006-09-25 11:43:00,5.83342,5.83349,5.83189,5.83347,17000000.0
2006-09-25 11:44:00,5.83344,5.83344,5.8318,5.83292,15000000.0
2006-09-25 11:45:00,5.83311,5.83311,5.83112,5.83173,16000000.0
2006-09-25 11:46:00,5.83176,5.83252,5.83113,5.83181,7000000.0
2006-09-25 11:47:00,5.83193,5.83193,5.8309,5.83116,16000000.0
2006-09-25 11:48:00,5.83138,5.83274,5.83092,5.83274,13000000.0
2006-09-25 11:49:00,5.83287,5.83346,5.83219,5.83288,10000000.0
2006-09-25 11:50:00,5.83327,5.83389,5.83202,5.83365,12000000.0
2006-09-25 11:51:00,5.83376,5.83421,5.83284,5.83301,14000000.0
2006-09-25 11:52:00,5.83268,5.8336,5.83095,5.83225,18000000.0
2006-09-25 11:53:00,5.83244,5.83305,5.83111,5.83111,16000000.0
2006-09-25 11:54:00,5.83182,5.83299,5.83175,5.83299,8000000.0
2006-09-25 11:55:00,5.83314,5.83331,5.8317,5.83195,8000000.0
2006-09-25 11:56:00,5.8316,5.83258,5.8316,5.83165,8000000.0
2006-09-25 11:57:00,5.83102,5.83251,5.83102,5.83251,11000000.0
2006-09-25 11:58:00,5.83254,5.83256,5.83079,5.83129,14000000.0
2006-09-25 11:59:00,5.83213,5.83238,5.83126,5.83238,11000000.0
2006-09-25 12:00:00,5.83265,5.8335,5.83168,5.83325,15000000.0
2006-09-25 12:01:00,5.8334,5.83343,5.83198,5.83305,13000000.0
2006-09-25 12:02:00,5.8332,5.83325,5.8318,5.83248,15000000.0
2006-09-25 12:03:00,5.83221,5.83404,5.83221,5.83404,11000000.0
2006-09-25 12:04:00,5.83452,5.83488,5.83452,5.83487,9000000.0
2006-09-25 12:05:00,5.8346,5.8346,5.83303,5.83386,9000000.0
2006-09-25 12:06:00,5.83359,5.83458,5.83303,5.83429,15000000.0
2006-09-25 12:07:00,5.83245,5.83321,5.83245,5.83296,11000000.0
2006-09-25 12:08:00,5.83287,5.83311,5.83213,5.8322,8000000.0
2006-09-25 12:09:00,5.83201,5.83381,5.83201,5.8335,18000000.0
2006-09-25 12:10:00,5.83302,5.83383,5.83222,5.83372,14000000.0
2006-09-25 12:11:00,5.83437,5.83458,5.83243,5.83243,9000000.0
2006-09-25 12:12:00,5.83212,5.83368,5.83212,5.83368,18000000.0
2006-09-25 12:13:00,5.8341,5.83441,5.83282,5.83427,12000000.0
2006-09-25 12:14:00,5.83406,5.83435,5.8335,5.83413,10000000.0
2006-09-25 12:15:00,5.83327,5.83394,5.83318,5.83343,8000000.0
2006-09-25 12:16:00,5.83391,5.83418,5.83282,5.83325,14000000.0
2006-09-25 12:17:00,5.83404,5.83404,5.83304,5.83395,13000000.0
2006-09-25 12:18:00,5.83377,5.83407,5.83324,5.8336,10000000.0
2006-09-25 12:19:00,5.83337,5.83367,5.83255,5.8327,11000000.0
2006-09-25 12:20:00,5.83286,5.83352,5.83215,5.8332,8000000.0
2006-09-25 12:21:00,5.8333,5.83381,5.83239,5.83381,20000000.0
2006-09-25 12:22:00,5.83365,5.83433,5.83283,5.83339,14000000.0
2006-09-25 12:23:00,5.83419,5.83419,5.83263,5.83318,11000000.0
2006-09-25 12:24:00,5.83349,5.83389,5.83294,5.83384,17000000.0
2006-09-25 12:25:00,5.83419,5.8344,5.83359,5.83379,12000000.0
2006-09-25 12:26:00,5.83441,5.8349,5.8334,5.83346,7000000.0
2006-09-25 12:27:00,5.83439,5.83489,5.83358,5.83415,7000000.0
2006-09-25 12:28:00,5.83441,5.83518,5.83376,5.83518,19000000.0
2006-09-25 12:29:00,5.83496,5.83588,5.83432,5.83438,12000000.0
2006-09-25 12:30:00,5.83536,5.83578,5.83467,5.83578,10000000.0
2006-09-25 12:31:00,5.83576,5.83576,5.83484,5.83542,12000000.0
2006-09-25 12:32:00,5.8355,5.83611,5.83484,5.83525,12000000.0
2006-09-25 12:33:00,5.83522,5.8364,5.83467,5.83492,15000000.0
2006-09-25 12:34:00,5.83553,5.83656,5.83493,5.83614,12000000.0
2006-09-25 12:35:00,5.83491,5.8361,5.83429,5.83596,12000000.0
2006-09-25 12:36:00,5.8347,5.83558,5.83428,5.83558,15000000.0
2006-09-25 12:37:00,5.83591,5.8361,5.8358,5.8361,8000000.0
2006-09-25 12:38:00,5.83575,5.83598,5.8352,5.83562,15000000.0
2006-09-25 12:39:00,5.83576,5.83589,5.83449,5.83536,14000000.0
2006-09-25 12:40:00,5.83537,5.83584,5.83458,5.83566,18000000.0
2006-09-25 12:41:00,5.83597,5.83609,5.83528,5.83542,11000000.0
2006-09-25 12:42:00,5.83523,5.83631,5.83523,5.83536,17000000.0
2006-09-25 12:43:00,5.83571,5.83689,5.83484,5.83688,11000000.0
2006-09-25 12:44:00,5.83659,5.83673,5.83512,5.83578,13000000.0
2006-09-25 12:45:00,5.83739,5.83837,5.83674,5.8368,10000000.0
2006-09-25 12:46:00,5.83723,5.83852,5.83654,5.83768,20000000.0
2006-09-25 12:47:00,5.83774,5.83774,5.83675,5.83764,10000000.0
2006-09-25 12:48:00,5.83753,5.83792,5.83673,5.83714,10000000.0
2006-09-25 12:49:00,5.83724,5.838,5.83704,5.838,15000000.0
2006-09-25 12:50:00,5.83843,5.83843,5.83716,5.83728,14000000.0
2006-09-25 12:51:00,5.83748,5.83855,5.8369,5.83753,14000000.0
2006-09-25 12:52:00,5.83709,5.83864,5.83709,5.83827,9000000.0
2006-09-25 12:53:00,5.83796,5.83826,5.83739,5.83826,9000000.0
2006-09-25 12:54:00,5.83791,5.83872,5.83636,5.83807,20000000.0
2006-09-25 12:55:00,5.83846,5.83846,5.83719,5.83796,12000000.0
2006-09-25 12:56:00,5.83761,5.8385,5.83753,5.83827,7000000.0
2006-09-25 12:57:00,5.83737,5.83845,5.83694,5.83845,13000000.0
2006-09-25 12:58:00,5.83807,5.8381,5.83636,5.83636,16000000.0
2006-09-25 12:59:00,5.83617,5.83758,5.8361,5.83725,14000000.0
2006-09-25 13:00:00,5.83666,5.8373,5.83623,5.83724,12000000.0
2006-09-25 13:01:00,5.83713,5.83786,5.83649,5.83704,17000000.0
2006-09-25 13:02:00,5.83761,5.83809,5.83724,5.83724,10000000.0
2006-09-25 13:03:00,5.83671,5.83812,5.83671,5.83783,22000000.0
2006-09-25 13:04:00,5.8372,5.83792,5.83609,5.83735,20000000.0
2006-09-25 13:05:00,5.83706,5.83744,5.8364,5.83643,14000000.0
2006-09-25 13:06:00,5.8366,5.83811,5.83653,5.83802,17000000.0
2006-09-25 13:07:00,5.83765,5.83779,5.83626,5.83726,22000000.0
2006-09-25 13:08:00,5.83657,5.8369,5.83493,5.83586,12000000.0
2006-09-25 13:09:00,5.83576,5.8369,5.83549,5.8365,12000000.0
2006-09-25 13:10:00,5.83649,5.83649,5.8348,5.83497,20000000.0
2006-09-25 13:11:00,5.83612,5.83637,5.83468,5.83637,12000000.0
2006-09-25 13:12:00,5.83591,5.83658,5.83473,5.83658,16000000.0
2006-09-25 13:13:00,5.83563,5.83673,5.83516,5.83648,14000000.0
2006-09-25 13:14:00,5.83645,5.83654,5.83485,5.83617,17000000.0
2006-09-25 13:15:00,5.83559,5.83612,5.83523,5.83531,7000000.0
2006-09-25 13:16:00,5.83591,5.83632,5.83492,5.8351,9000000.0
2006-09-25 13:17:00,5.83608,5.83677,5.83503,5.83503,15000000.0
2006-09-25 13:18:00,5.83539,5.83689,5.83504,5.83517,17000000.0
2006-09-25 13:19:00,5.83545,5.83605,5.83514,5.83595,15000000.0
2006-09-25 13:20:00,5.8344,5.83577,5.83434,5.83577,12000000.0
2006-09-25 13:21:00,5.83513,5.83533,5.83405,5.83435,24000000.0
2006-09-25 13:22:00,5.83539,5.83602,5.83458,5.83569,12000000.0
2006-09-25 13:23:00,5.83433,5.83544,5.83433,5.8345,12000000.0
2006-09-25 13:24:00,5.83497,5.83574,5.83466,5.83574,18000000.0
2006-09-25 13:25:00,5.83419,5.83515,5.83366,5.83419,12000000.0
2006-09-25 13:26:00,5.83491,5.83515,5.83385,5.83487,12000000.0
2006-09-25 13:27:00,5.83438,5.83485,5.8337,5.83441,9000000.0
2006-09-25 13:28:00,5.83389,5.83506,5.83309,5.83436,15000000.0
2006-09-25 13:29:00,5.83371,5.83412,5.83304,5.83332,14000000.0
2006-09-25 13:30:00,5.83398,5.8344,5.83312,5.8333,11000000.0
2006-09-25 13:31:00,5.8339,5.83452,5.83346,5.83403,11000000.0
2006-09-25 13:32:00,5.83365,5.83563,5.83315,5.83563,8000000.0
2006-09-25 13:33:00,5.83528,5.83529,5.83346,5.8336,14000000.0
2006-09-25 13:34:00,5.8327,5.83434,5.8327,5.834,11000000.0
2006-09-25 13:35:00,5.83353,5.83465,5.83305,5.83461,16000000.0
2006-09-25 13:36:00,5.83462,5.83462,5.83322,5.83322,8000000.0
2006-09-25 13:37:00,5.83403,5.83487,5.83348,5.83392,17000000.0
2006-09-25 13:38:00,5.83327,5.83434,5.83327,5.83351,14000000.0
2006-09-25 13:39:00,5.83328,5.83328,5.83244,5.83245,10000000.0
2006-09-25 13:40:00,5.833,5.83452,5.833,5.83364,8000000.0
2006-09-25 13:41:00,5.83355,5.83472,5.83343,5.83472,11000000.0
2006-09-25 13:42:00,5.83551,5.83588,5.83409,5.83409,14000000.0
2006-09-25 13:43:00,5.83389,5.83436,5.83331,5.83331,11000000.0
2006-09-25 13:44:00,5.83362,5.83474,5.83355,5.83465,11000000.0
2006-09-25 13:45:00,5.83441,5.83536,5.83398,5.83509,14000000.0
2006-09-25 13:46:00,5.83471,5.83471,5.83341,5.83342,11000000.0
2006-09-25 13:47:00,5.83468,5.83503,5.83407,5.83409,13000000.0
2006-09-25 13:48:00,5.83437,5.83512,5.83387,5.83387,14000000.0
2006-09-25 13:49:00,5.83383,5.83537,5.83365,5.83465,12000000.0
2006-09-25 13:50:00,5.83448,5.83525,5.83347,5.83419,16000000.0
2006-09-25 13:51:00,5.83421,5.83459,5.83327,5.83396,14000000.0
2006-09-25 13:52:00,5.83394,5.83452,5.83362,5.83452,10000000.0
2006-09-25 13:53:00,5.83441,5.83455,5.83363,5.83373,10000000.0
2006-09-25 13:54:00,5.83445,5.83514,5.83347,5.83514,8000000.0
2006-09-25 13:55:00,5.83519,5.83555,5.83394,5.83534,13000000.0
2006-09-25 13:56:00,5.83475,5.83616,5.83475,5.83585,17000000.0
2006-09-25 13:57:00,5.83572,5.83679,5.83502,5.8365,13000000.0
2006-09-25 13:58:00,5.83583,5.83654,5.83552,5.83561,7000000.0
2006-09-25 13:59:00,5.83582,5.83667,5.83521,5.83606,9000000.0
2006-09-25 14:00:00,5.83634,5.83643,5.83591,5.83592,7000000.0
2006-09-25 14:01:00,5.83607,5.83658,5.83563,5.83621,11000000.0
2006-09-25 14:02:00,5.83585,5.83662,5.83513,5.83538,19000000.0
2006-09-25 14:03:00,5.835,5.83627,5.83497,5.83508,13000000.0
2006-09-25 14:04:00,5.83528,5.83675,5.83528,5.83675,22000000.0
2006-09-25 14:05:00,5.83625,5.83652,5.83431,5.83576,17000000.0
2006-09-25 14:06:00,5.83551,5.83632,5.83491,5.83551,11000000.0
2006-09-25 14:07:00,5.83638,5.83648,5.83505,5.83585,9000000.0
2006-09-25 14:08:00,5.83598,5.83611,5.8346,5.83555,11000000.0
2006-09-25 14:09:00,5.83541,5.83564,5.83358,5.83559,12000000.0
2006-09-25 14:10:00,5.83465,5.8348,5.83358,5.8338,13000000.0
2006-09-25 14:11:00,5.83399,5.83496,5.83376,5.83376,14000000.0
2006-09-25 14:12:00,5.83453,5.83534,5.83432,5.83534,11000000.0
2006-09-25 14:13:00,5.8349,5.83584,5.83464,5.83584,11000000.0
2006-09-25 14:14:00,5.83449,5.83602,5.83449,5.83525,7000000.0
2006-09-25 14:15:00,5.8363,5.83656,5.83507,5.83565,14000000.0
2006-09-25 14:16:00,5.83716,5.83716,5.83545,5.83688,13000000.0
2006-09-25 14:17:00,5.83663,5.83716,5.8354,5.8354,22000000.0
2006-09-25 14:18:00,5.83535,5.83685,5.83535,5.83685,15000000.0
2006-09-25 14:19:00,5.83663,5.83753,5.83604,5.83744,12000000.0
2006-09-25 14:20:00,5.83755,5.83794,5.8365,5.83743,7000000.0
2006-09-25 14:21:00,5.83794,5.83891,5.83748,5.83795,13000000.0
2006-09-25 14:22:00,5.83797,5.83879,5.83784,5.83856,8000000.0
2006-09-25 14:23:00,5.83802,5.84019,5.8378,5.84019,11000000.0
2006-09-25 14:24:00,5.84002,5.84002,5.8381,5.83933,13000000.0
2006-09-25 14:25:00,5.83811,5.83811,5.83627,5.83672,15000000.0
2006-09-25 14:26:00,5.83647,5.83647,5.83467,5.83523,8000000.0
2006-09-25 14:27:00,5.83537,5.83537,5.83315,5.83387,10000000.0
2006-09-25 14:28:00,5.83429,5.83499,5.83381,5.83394,11000000.0
2006-09-25 14:29:00,5.8343,5.83467,5.83327,5.83464,21000000.0
2006-09-25 14:30:00,5.83423,5.83436,5.83289,5.83422,11000000.0
2006-09-25 14:31:00,5.83435,5.83435,5.83256,5.83383,17000000.0
2006-09-25 14:32:00,5.83303,5.83384,5.83251,5.83305,15000000.0
2006-09-25 14:33:00,5.83318,5.83398,5.83251,5.83398,8000000.0
2006-09-25 14:34:00,5.83352,5.83399,5.83293,5.83399,9000000.0
2006-09-25 14:35:00,5.83477,5.83485,5.83302,5.83395,11000000.0
2006-09-25 14:36:00,5.83272,5.83433,5.83272,5.83378,15000000.0
2006-09-25 14:37:00,5.83394,5.83398,5.8333,5.83357,8000000.0
2006-09-25 14:38:00,5.83323,5.83376,5.83238,5.83238,10000000.0
2006-09-25 14:39:00,5.83359,5.83473,5.83345,5.83468,19000000.0
2006-09-25 14:40:00,5.83517,5.83552,5.83402,5.83418,15000000.0
2006-09-25 14:41:00,5.83528,5.83535,5.83374,5.83435,15000000.0
2006-09-25 14:42:00,5.83376,5.83438,5.83356,5.83433,17000000.0
2006-09-25 14:43:00,5.83394,5.83465,5.83311,5.83316,15000000.0
2006-09-25 14:44:00,5.83303,5.8345,5.83303,5.83354,15000000.0
2006-09-25 14:45:00,5.83432,5.83504,5.83382,5.83406,9000000.0
2006-09-25 14:46:00,5.83437,5.83484,5.83386,5.83438,11000000.0
2006-09-25 14:47:00,5.83498,5.83537,5.83442,5.83537,12000000.0
2006-09-25 14:48:00,5.83533,5.83569,5.83426,5.8348,12000000.0
2006-09-25 14:49:00,5.83372,5.83578,5.83372,5.83461,12000000.0
2006-09-25 14:50:00,5.83437,5.83538,5.83412,5.83458,15000000.0
2006-09-25 14:51:00,5.83457,5.83492,5.83421,5.83492,10000000.0
2006-09-25 14:52:00,5.83491,5.83506,5.83344,5.83406,13000000.0
2006-09-25 14:53:00,5.83432,5.83546,5.83387,5.83479,13000000.0
2006-09-25 14:54:00,5.83404,5.83463,5.83324,5.83426,9000000.0
2006-09-25 14:55:00,5.83367,5.83506,5.83348,5.83386,16000000.0
2006-09-25 14:56:00,5.83463,5.83463,5.83326,5.83339,15000000.0
2006-09-25 14:57:00,5.8332,5.8358,5.8332,5.8358,15000000.0
2006-09-25 14:58:00,5.83516,5.83574,5.83437,5.83574,11000000.0
2006-09-25 14:59:00,5.83613,5.83613,5.83449,5.83503,14000000.0
2006-09-25 15:00:00,5.83482,5.83579,5.83424,5.83424,18000000.0
2006-09-25 15:01:00,5.83549,5.836,5.83406,5.83596,12000000.0
2006-09-25 15:02:00,5.83559,5.83585,5.83493,5.83585,7000000.0
2006-09-25 15:03:00,5.83611,5.83611,5.83464,5.83464,18000000.0
2006-09-25 15:04:00,5.83446,5.83538,5.83446,5.83452,21000000.0
2006-09-25 15:05:00,5.83466,5.83622,5.83466,5.83622,13000000.0
2006-09-25 15:06:00,5.83617,5.83635,5.83507,5.83555,14000000.0
2006-09-25 15:07:00,5.83523,5.83613,5.83457,5.83496,22000000.0
2006-09-25 15:08:00,5.83471,5.83471,5.834,5.83422,10000000.0
2006-09-25 15:09:00,5.83466,5.83501,5.83436,5.83455,9000000.0
2006-09-25 15:10:00,5.83479,5.83576,5.83464,5.83464,14000000.0
2006-09-25 15:11:00,5.83577,5.83577,5.83436,5.8349,12000000.0
2006-09-25 15:12:00,5.83488,5.83623,5.83463,5.83589,13000000.0
2006-09-25 15:13:00,5.83482,5.83786,5.83482,5.8374,12000000.0
2006-09-25 15:14:00,5.83644,5.83732,5.83609,5.83658,10000000.0
2006-09-25 15:15:00,5.83703,5.83864,5.83654,5.83864,16000000.0
2006-09-25 15:16:00,5.83869,5.84009,5.83805,5.83963,15000000.0
2006-09-25 15:17:00,5.8398,5.84078,5.83857,5.83912,14000000.0
2006-09-25 15:18:00,5.83895,5.83945,5.83826,5.83906,12000000.0
2006-09-25 15:19:00,5.83976,5.83976,5.83824,5.83825,11000000.0
2006-09-25 15:20:00,5.83729,5.83913,5.83729,5.83868,14000000.0
2006-09-25 15:21:00,5.83851,5.83884,5.83704,5.83829,14000000.0
2006-09-25 15:22:00,5.8383,5.83862,5.83747,5.83838,10000000.0
2006-09-25 15:23:00,5.83791,5.83842,5.83737,5.83787,11000000.0
2006-09-25 15:24:00,5.83704,5.83846,5.83704,5.83756,10000000.0
2006-09-25 15:25:00,5.83762,5.83843,5.83685,5.83762,16000000.0
2006-09-25 15:26:00,5.83911,5.83938,5.83778,5.83841,15000000.0
2006-09-25 15:27:00,5.83818,5.83818,5.83708,5.83747,10000000.0
2006-09-25 15:28:00,5.8386,5.83979,5.83791,5.83979,11000000.0
2006-09-25 15:29:00,5.83971,5.84038,5.8388,5.8396,19000000.0
2006-09-25 15:30:00,5.83948,5.83978,5.83826,5.83978,10000000.0
2006-09-25 15:31:00,5.83904,5.83983,5.83797,5.83973,14000000.0
2006-09-25 15:32:00,5.83939,5.84247,5.83818,5.84247,12000000.0
2006-09-25 15:33:00,5.84147,5.84198,5.84039,5.84153,20000000.0
2006-09-25 15:34:00,5.84194,5.84226,5.84008,5.84078,12000000.0
2006-09-25 15:35:00,5.84024,5.84104,5.83927,5.84035,12000000.0
2006-09-25 15:36:00,5.83988,5.83988,5.83717,5.83728,10000000.0
2006-09-25 15:37:00,5.83916,5.83996,5.8385,5.83996,10000000.0
2006-09-25 15:38:00,5.83867,5.83951,5.83792,5.83816,13000000.0
2006-09-25 15:39:00,5.83933,5.83941,5.83818,5.83818,7000000.0
2006-09-25 15:40:00,5.83854,5.83888,5.83771,5.83869,10000000.0
2006-09-25 15:41:00,5.83856,5.83894,5.83789,5.83806,9000000.0
2006-09-25 15:42:00,5.83793,5.83859,5.83745,5.83787,13000000.0
2006-09-25 15:43:00,5.83768,5.83889,5.83746,5.83889,16000000.0
2006-09-25 15:44:00,5.83928,5.83978,5.83802,5.83821,14000000.0
2006-09-25 15:45:00,5.83825,5.83874,5.83755,5.83755,15000000.0
2006-09-25 15:46:00,5.83732,5.83951,5.83732,5.83901,13000000.0
2006-09-25 15:47:00,5.83925,5.83957,5.83838,5.83948,9000000.0
2006-09-25 15:48:00,5.84002,5.84027,5.83819,5.83832,21000000.0
2006-09-25 15:49:00,5.84042,5.84042,5.83833,5.83947,23000000.0
2006-09-25 15:50:00,5.83911,5.84006,5.83825,5.84006,12000000.0
2006-09-25 15:51:00,5.84047,5.84052,5.83895,5.83985,19000000.0
2006-09-25 15:52:00,5.83884,5.83932,5.83846,5.83914,15000000.0
2006-09-25 15:53:00,5.83928,5.83928,5.83738,5.83738,14000000.0
2006-09-25 15:54:00,5.8373,5.8395,5.8373,5.8386,15000000.0
2006-09-25 15:55:00,5.83806,5.83939,5.83734,5.83894,12000000.0
2006-09-25 15:56:00,5.83743,5.83843,5.837,5.83843,18000000.0
2006-09-25 15:57:00,5.83859,5.83859,5.83656,5.83792,10000000.0
2006-09-25 15:58:00,5.83705,5.83841,5.83618,5.83791,22000000.0
2006-09-25 15:59:00,5.83777,5.83777,5.83579,5.83659,12000000.0
2006-09-25 16:00:00,5.83887,5.84629,5.8388,5.84517,12000000.0
2006-09-25 16:01:00,5.84649,5.84682,5.8445,5.84588,12000000.0
2006-09-25 16:02:00,5.84652,5.84652,5.84357,5.84518,13000000.0
2006-09-25 16:03:00,5.84649,5.84661,5.84329,5.8443,13000000.0
2006-09-25 16:04:00,5.84519,5.84583,5.8441,5.84581,11000000.0
2006-09-25 16:05:00,5.84528,5.84596,5.84435,5.84592,9000000.0
2006-09-25 16:06:00,5.84459,5.8461,5.8437,5.84425,14000000.0
2006-09-25 16:07:00,5.84316,5.84415,5.84185,5.84308,15000000.0
2006-09-25 16:08:00,5.84215,5.84306,5.84096,5.84202,15000000.0
2006-09-25 16:09:00,5.84107,5.84205,5.83864,5.83887,17000000.0
2006-09-25 16:10:00,5.83859,5.84077,5.83859,5.8395,14000000.0
2006-09-25 16:11:00,5.83913,5.83913,5.83655,5.83799,9000000.0
2006-09-25 16:12:00,5.83898,5.84026,5.83812,5.83869,15000000.0
2006-09-25 16:13:00,5.83894,5.8411,5.83718,5.8393,14000000.0
2006-09-25 16:14:00,5.8385,5.84031,5.83772,5.83943,12000000.0
2006-09-25 16:15:00,5.83736,5.83915,5.83614,5.83915,14000000.0
2006-09-25 16:16:00,5.83906,5.84005,5.83856,5.83969,13000000.0
2006-09-25 16:17:00,5.83939,5.83996,5.83733,5.83894,18000000.0
2006-09-25 16:18:00,5.83962,5.83994,5.83739,5.83883,13000000.0
2006-09-25 16:19:00,5.84076,5.84123,5.83813,5.83863,8000000.0
2006-09-25 16:20:00,5.83868,5.83928,5.83735,5.83879,13000000.0
2006-09-25 16:21:00,5.83947,5.83995,5.83753,5.83753,12000000.0
2006-09-25 16:22:00,5.8369,5.83881,5.83652,5.83839,11000000.0
2006-09-25 16:23:00,5.83887,5.83935,5.83764,5.83935,14000000.0
2006-09-25 16:24:00,5.83748,5.83945,5.83665,5.83945,15000000.0
2006-09-25 16:25:00,5.83929,5.83992,5.83826,5.83826,11000000.0
2006-09-25 16:26:00,5.83874,5.83988,5.83859,5.83859,8000000.0
2006-09-25 16:27:00,5.83934,5.8397,5.83784,5.83784,10000000.0
2006-09-25 16:28:00,5.83884,5.84247,5.83884,5.84247,15000000.0
2006-09-25 16:29:00,5.84383,5.84565,5.84372,5.84529,7000000.0
2006-09-25 16:30:00,5.84525,5.84525,5.83934,5.84522,16000000.0
2006-09-25 16:31:00,5.84552,5.84552,5.84021,5.84391,14000000.0
2006-09-25 16:32:00,5.84562,5.85233,5.84562,5.85233,7000000.0
2006-09-25 16:33:00,5.85288,5.85288,5.85096,5.85185,8000000.0
2006-09-25 16:34:00,5.85229,5.85256,5.8475,5.8475,8000000.0
2006-09-25 16:35:00,5.84877,5.8516,5.84877,5.85111,9000000.0
2006-09-25 16:36:00,5.85028,5.85159,5.84558,5.85159,13000000.0
2006-09-25 16:37:00,5.85314,5.85319,5.84895,5.8512,18000000.0
2006-09-25 16:38:00,5.85152,5.85191,5.85085,5.85154,18000000.0
2006-09-25 16:39:00,5.8509,5.85158,5.84967,5.85134,20000000.0
2006-09-25 16:40:00,5.85111,5.85116,5.8497,5.8497,13000000.0
2006-09-25 16:41:00,5.84971,5.85073,5.84914,5.8503,20000000.0
2006-09-25 16:42:00,5.84963,5.85047,5.84873,5.84983,18000000.0
2006-09-25 16:43:00,5.85007,5.85009,5.84885,5.84987,15000000.0
2006-09-25 16:44:00,5.85015,5.85114,5.84964,5.85051,20000000.0
2006-09-25 16:45:00,5.85019,5.85041,5.84855,5.84995,13000000.0
2006-09-25 16:46:00,5.84914,5.85079,5.84883,5.84952,15000000.0
2006-09-25 16:47:00,5.8494,5.85015,5.84894,5.84982,8000000.0
2006-09-25 16:48:00,5.84981,5.85002,5.84856,5.84981,11000000.0
2006-09-25 16:49:00,5.84902,5.85005,5.84863,5.84911,12000000.0
2006-09-25 16:50:00,5.84921,5.85061,5.84913,5.85033,15000000.0
2006-09-25 16:51:00,5.85089,5.8519,5.85035,5.85068,18000000.0
2006-09-25 16:52:00,5.85053,5.85142,5.84981,5.85082,14000000.0
2006-09-25 16:53:00,5.85144,5.85177,5.85052,5.85124,8000000.0
2006-09-25 16:54:00,5.8518,5.85245,5.85072,5.85072,11000000.0
2006-09-25 16:55:00,5.85093,5.85137,5.85016,5.85106,12000000.0
2006-09-25 16:56:00,5.85105,5.85155,5.84976,5.84976,10000000.0
2006-09-25 16:57:00,5.85069,5.85212,5.85039,5.85212,8000000.0
2006-09-25 16:58:00,5.85163,5.85176,5.85039,5.85147,9000000.0
2006-09-25 16:59:00,5.85099,5.85099,5.84872,5.84895,13000000.0
2006-09-25 17:00:00,5.85021,5.85038,5.84938,5.85002,11000000.0
2006-09-25 17:01:00,5.85016,5.85204,5.84972,5.85069,12000000.0
2006-09-25 17:02:00,5.85071,5.851,5.84837,5.84856,10000000.0
2006-09-25 17:03:00,5.84935,5.85037,5.84857,5.84914,16000000.0
2006-09-25 17:04:00,5.84969,5.85006,5.84882,5.84936,13000000.0
2006-09-25 17:05:00,5.84919,5.84919,5.84727,5.84804,16000000.0
2006-09-25 17:06:00,5.84825,5.84853,5.847,5.847,12000000.0
2006-09-25 17:07:00,5.84665,5.84713,5.84586,5.84713,8000000.0
2006-09-25 17:08:00,5.84693,5.84783,5.84657,5.84749,21000000.0
2006-09-25 17:09:00,5.84649,5.84767,5.84623,5.8475,16000000.0
2006-09-25 17:10:00,5.84688,5.84688,5.84501,5.84501,11000000.0
2006-09-25 17:11:00,5.84519,5.84623,5.84519,5.84617,11000000.0
2006-09-25 17:12:00,5.847,5.84717,5.84559,5.84686,9000000.0
2006-09-25 17:13:00,5.84702,5.84713,5.8457,5.84713,9000000.0
2006-09-25 17:14:00,5.84687,5.84711,5.84565,5.84608,17000000.0
2006-09-25 17:15:00,5.84663,5.84738,5.84578,5.84679,11000000.0
2006-09-25 17:16:00,5.84593,5.84701,5.84526,5.84669,15000000.0
2006-09-25 17:17:00,5.84634,5.84648,5.84463,5.84648,13000000.0
2006-09-25 17:18:00,5.84453,5.84581,5.84408,5.84476,15000000.0
2006-09-25 17:19:00,5.84619,5.8464,5.84419,5.84455,17000000.0
2006-09-25 17:20:00,5.84388,5.84556,5.84364,5.84387,12000000.0
2006-09-25 17:21:00,5.84389,5.8452,5.84389,5.84421,7000000.0
2006-09-25 17:22:00,5.8447,5.84696,5.8447,5.84558,14000000.0
2006-09-25 17:23:00,5.84638,5.84755,5.84634,5.84742,13000000.0
2006-09-25 17:24:00,5.84633,5.84742,5.84617,5.84717,9000000.0
2006-09-25 17:25:00,5.84725,5.84821,5.84682,5.84726,11000000.0
2006-09-25 17:26:00,5.84761,5.84783,5.84527,5.8455,16000000.0
2006-09-25 17:27:00,5.84626,5.84639,5.84555,5.84581,9000000.0
2006-09-25 17:28:00,5.84424,5.84627,5.84424,5.8455,15000000.0
2006-09-25 17:29:00,5.84575,5.84676,5.84574,5.84578,11000000.0
2006-09-25 17:30:00,5.84511,5.84625,5.8444,5.84552,19000000.0
2006-09-25 17:31:00,5.84553,5.84626,5.84503,5.84616,11000000.0
2006-09-25 17:32:00,5.84588,5.84708,5.84588,5.8468,9000000.0
2006-09-25 17:33:00,5.84694,5.84808,5.84682,5.84729,10000000.0
2006-09-25 17:34:00,5.84704,5.84786,5.84653,5.84779,14000000.0
2006-09-25 17:35:00,5.84806,5.84831,5.84698,5.84817,13000000.0
2006-09-25 17:36:00,5.84778,5.84901,5.8473,5.84901,11000000.0
2006-09-25 17:37:00,5.84851,5.84886,5.84763,5.84786,15000000.0
2006-09-25 17:38:00,5.8474,5.84834,5.84731,5.8476,17000000.0
2006-09-25 17:39:00,5.84849,5.84851,5.84698,5.84698,8000000.0
2006-09-25 17:40:00,5.84732,5.84799,5.84659,5.84706,12000000.0
2006-09-25 17:41:00,5.84708,5.84786,5.84568,5.84748,21000000.0
2006-09-25 17:42:00,5.84668,5.84784,5.84648,5.84683,13000000.0
2006-09-25 17:43:00,5.84702,5.84805,5.84642,5.84642,11000000.0
2006-09-25 17:44:00,5.84629,5.8474,5.84601,5.84624,19000000.0
2006-09-25 17:45:00,5.84614,5.84781,5.84614,5.84778,10000000.0
2006-09-25 17:46:00,5.84737,5.85059,5.84737,5.85059,13000000.0
2006-09-25 17:47:00,5.85066,5.85086,5.84957,5.85068,9000000.0
2006-09-25 17:48:00,5.84975,5.85033,5.84899,5.84899,14000000.0
2006-09-25 17:49:00,5.84937,5.85007,5.84741,5.84741,14000000.0
2006-09-25 17:50:00,5.84767,5.84837,5.84672,5.84814,17000000.0
2006-09-25 17:51:00,5.84844,5.84844,5.84648,5.8481,13000000.0
2006-09-25 17:52:00,5.8463,5.84811,5.84626,5.84756,24000000.0
2006-09-25 17:53:00,5.84764,5.84803,5.84693,5.84736,16000000.0
2006-09-25 17:54:00,5.84723,5.84755,5.84599,5.8468,16000000.0
2006-09-25 17:55:00,5.84675,5.8473,5.84581,5.84623,13000000.0
2006-09-25 17:56:00,5.84557,5.84558,5.84499,5.84499,15000000.0
2006-09-25 17:57:00,5.84502,5.84687,5.84502,5.84687,10000000.0
2006-09-25 17:58:00,5.84688,5.8471,5.84578,5.84578,15000000.0
2006-09-25 17:59:00,5.84655,5.84733,5.84557,5.84588,13000000.0
2006-09-25 18:00:00,5.84674,5.84674,5.84513,5.84541,7000000.0
2006-09-25 18:01:00,5.84573,5.84635,5.84474,5.84519,18000000.0
2006-09-25 18:02:00,5.8453,5.8455,5.84427,5.8454,17000000.0
2006-09-25 18:03:00,5.84557,5.84557,5.844,5.8443,16000000.0
2006-09-25 18:04:00,5.84415,5.8454,5.84383,5.8454,14000000.0
2006-09-25 18:05:00,5.8454,5.84577,5.8441,5.84569,13000000.0
2006-09-25 18:06:00,5.84525,5.84525,5.84387,5.8443,18000000.0
2006-09-25 18:07:00,5.84385,5.8454,5.84385,5.84514,12000000.0
2006-09-25 18:08:00,5.84433,5.84532,5.84408,5.84506,18000000.0
2006-09-25 18:09:00,5.84403,5.84526,5.84368,5.84514,12000000.0
2006-09-25 18:10:00,5.84552,5.8457,5.84398,5.84428,13000000.0
2006-09-25 18:11:00,5.84391,5.84512,5.84371,5.84458,10000000.0
2006-09-25 18:12:00,5.84467,5.84523,5.84401,5.84448,11000000.0
2006-09-25 18:13:00,5.8447,5.84554,5.84396,5.84535,14000000.0
2006-09-25 18:14:00,5.84593,5.84593,5.84428,5.84428,10000000.0
2006-09-25 18:15:00,5.84407,5.84568,5.84407,5.84531,10000000.0
2006-09-25 18:16:00,5.84592,5.84601,5.84432,5.84432,9000000.0
2006-09-25 18:17:00,5.84452,5.84536,5.8442,5.8442,18000000.0
2006-09-25 18:18:00,5.84548,5.84575,5.84456,5.84515,14000000.0
2006-09-25 18:19:00,5.84563,5.84565,5.84435,5.84494,10000000.0
2006-09-25 18:20:00,5.84443,5.84607,5.84431,5.84431,15000000.0
2006-09-25 18:21:00,5.84467,5.84564,5.84438,5.84493,18000000.0
2006-09-25 18:22:00,5.84514,5.84592,5.84413,5.84574,14000000.0
2006-09-25 18:23:00,5.84471,5.84641,5.84469,5.84626,7000000.0
2006-09-25 18:24:00,5.84708,5.84708,5.84503,5.84503,9000000.0
2006-09-25 18:25:00,5.84621,5.84621,5.84476,5.84564,13000000.0
2006-09-25 18:26:00,5.84522,5.84614,5.84478,5.84549,16000000.0
2006-09-25 18:27:00,5.84523,5.8462,5.84495,5.84527,14000000.0
2006-09-25 18:28:00,5.84554,5.84646,5.845,5.84642,13000000.0
2006-09-25 18:29:00,5.84607,5.84728,5.84585,5.84598,11000000.0
2006-09-25 18:30:00,5.84617,5.84681,5.84548,5.84661,16000000.0
2006-09-25 18:31:00,5.8465,5.84655,5.84551,5.84556,12000000.0
2006-09-25 18:32:00,5.84484,5.84649,5.84484,5.84649,11000000.0
2006-09-25 18:33:00,5.84618,5.84618,5.8448,5.84617,13000000.0
2006-09-25 18:34:00,5.84544,5.84604,5.84457,5.84457,13000000.0
2006-09-25 18:35:00,5.84469,5.84602,5.84437,5.84582,18000000.0
2006-09-25 18:36:00,5.84605,5.84605,5.84502,5.84532,18000000.0
2006-09-25 18:37:00,5.84511,5.84636,5.84466,5.84489,18000000.0
2006-09-25 18:38:00,5.84596,5.84596,5.84454,5.84571,11000000.0
2006-09-25 18:39:00,5.84569,5.84574,5.84541,5.84565,11000000.0
2006-09-25 18:40:00,5.84538,5.8454,5.84405,5.84441,14000000.0
2006-09-25 18:41:00,5.84529,5.84618,5.84481,5.84544,16000000.0
2006-09-25 18:42:00,5.84544,5.84544,5.84407,5.84496,14000000.0
2006-09-25 18:43:00,5.84487,5.84487,5.84393,5.84403,10000000.0
2006-09-25 18:44:00,5.8438,5.84479,5.84236,5.84236,13000000.0
2006-09-25 18:45:00,5.84401,5.84431,5.84304,5.84421,13000000.0
2006-09-25 18:46:00,5.84422,5.84468,5.8429,5.84371,12000000.0
2006-09-25 18:47:00,5.84276,5.84382,5.84227,5.84351,14000000.0
2006-09-25 18:48:00,5.8428,5.84322,5.84187,5.84262,15000000.0
2006-09-25 18:49:00,5.84279,5.84279,5.84156,5.84157,12000000.0
2006-09-25 18:50:00,5.84208,5.84274,5.84167,5.84182,9000000.0
2006-09-25 18:51:00,5.84188,5.84314,5.84155,5.84201,17000000.0
2006-09-25 18:52:00,5.84214,5.84278,5.84178,5.84254,9000000.0
2006-09-25 18:53:00,5.84232,5.84331,5.84193,5.84201,14000000.0
2006-09-25 18:54:00,5.84198,5.84286,5.84195,5.84195,14000000.0
2006-09-25 18:55:00,5.8419,5.84285,5.84179,5.84273,10000000.0
2006-09-25 18:56:00,5.84328,5.84328,5.84161,5.84161,16000000.0
2006-09-25 18:57:00,5.84234,5.84299,5.84123,5.84141,17000000.0
2006-09-25 18:58:00,5.84303,5.84344,5.84173,5.84232,14000000.0
2006-09-25 18:59:00,5.84203,5.8428,5.84158,5.84262,14000000.0
2006-09-25 19:00:00,5.84213,5.84352,5.84171,5.84272,15000000.0
2006-09-25 19:01:00,5.84291,5.84291,5.84176,5.84202,15000000.0
2006-09-25 19:02:00,5.8413,5.8425,5.84103,5.84145,14000000.0
2006-09-25 19:03:00,5.84103,5.84258,5.84103,5.84128,14000000.0
2006-09-25 19:04:00,5.84154,5.84273,5.84128,5.84253,12000000.0
2006-09-25 19:05:00,5.84256,5.84256,5.84114,5.84136,15000000.0
2006-09-25 19:06:00,5.84101,5.8423,5.84101,5.84205,16000000.0
2006-09-25 19:07:00,5.84254,5.84275,5.84162,5.84167,20000000.0
2006-09-25 19:08:00,5.84238,5.84257,5.84166,5.84235,8000000.0
2006-09-25 19:09:00,5.84204,5.84254,5.84204,5.84238,17000000.0
2006-09-25 19:10:00,5.84249,5.84262,5.84236,5.84262,9000000.0
2006-09-25 19:11:00,5.84217,5.84292,5.84127,5.84249,16000000.0
2006-09-25 19:12:00,5.84159,5.84242,5.84128,5.84183,13000000.0
2006-09-25 19:13:00,5.84141,5.84293,5.84133,5.84208,10000000.0
2006-09-25 19:14:00,5.84199,5.84276,5.84139,5.84139,20000000.0
2006-09-25 19:15:00,5.84144,5.84252,5.84119,5.84119,12000000.0
2006-09-25 19:16:00,5.84099,5.84262,5.84091,5.84117,8000000.0
2006-09-25 19:17:00,5.84136,5.84257,5.84075,5.84102,18000000.0
2006-09-25 19:18:00,5.84036,5.84243,5.84036,5.84211,11000000.0
2006-09-25 19:19:00,5.84216,5.84246,5.84104,5.84104,12000000.0
2006-09-25 19:20:00,5.84097,5.84187,5.84083,5.84143,14000000.0
2006-09-25 19:21:00,5.84093,5.84195,5.84066,5.84096,13000000.0
2006-09-25 19:22:00,5.84143,5.84196,5.841,5.84111,12000000.0
2006-09-25 19:23:00,5.84067,5.84229,5.84067,5.84119,14000000.0
2006-09-25 19:24:00,5.84115,5.84259,5.84115,5.84235,19000000.0
2006-09-25 19:25:00,5.84205,5.84235,5.84162,5.84162,8000000.0
2006-09-25 19:26:00,5.84176,5.84266,5.84155,5.84155,7000000.0
2006-09-25 19:27:00,5.84244,5.84302,5.84139,5.84139,20000000.0
2006-09-25 19:28:00,5.84197,5.84229,5.84121,5.84197,17000000.0
2006-09-25 19:29:00,5.84149,5.84166,5.84081,5.84081,10000000.0
2006-09-25 19:30:00,5.84088,5.84223,5.84088,5.84223,15000000.0
2006-09-25 19:31:00,5.84205,5.84225,5.84154,5.84166,11000000.0
2006-09-25 19:32:00,5.84184,5.843,5.84184,5.843,9000000.0
2006-09-25 19:33:00,5.84295,5.84311,5.84278,5.84283,14000000.0
2006-09-25 19:34:00,5.84272,5.84295,5.84261,5.84272,17000000.0
2006-09-25 19:35:00,5.84245,5.84252,5.84167,5.84234,8000000.0
2006-09-25 19:36:00,5.84242,5.84242,5.84143,5.84143,15000000.0
2006-09-25 19:37:00,5.84103,5.84103,5.84056,5.84056,8000000.0
2006-09-25 19:38:00,5.84066,5.84126,5.8406,5.84113,15000000.0
2006-09-25 19:39:00,5.84157,5.84296,5.84138,5.84178,17000000.0
2006-09-25 19:40:00,5.84227,5.84302,5.84138,5.84302,16000000.0
2006-09-25 19:41:00,5.84291,5.84318,5.84191,5.84273,11000000.0
2006-09-25 19:42:00,5.84265,5.84292,5.84198,5.84206,15000000.0
2006-09-25 19:43:00,5.842,5.84306,5.842,5.84256,14000000.0
2006-09-25 19:44:00,5.84215,5.84355,5.84171,5.84355,14000000.0
2006-09-25 19:45:00,5.84214,5.84282,5.84153,5.84282,15000000.0
2006-09-25 19:46:00,5.84308,5.84316,5.84187,5.84187,15000000.0
2006-09-25 19:47:00,5.8418,5.84341,5.8418,5.84341,16000000.0
2006-09-25 19:48:00,5.84346,5.84346,5.84216,5.84216,16000000.0
2006-09-25 19:49:00,5.84216,5.84229,5.84118,5.84145,8000000.0
2006-09-25 19:50:00,5.84247,5.84269,5.84117,5.84121,9000000.0
2006-09-25 19:51:00,5.84078,5.84094,5.84053,5.84063,19000000.0
2006-09-25 19:52:00,5.84053,5.84192,5.84051,5.84107,11000000.0
2006-09-25 19:53:00,5.84094,5.84169,5.84031,5.84099,14000000.0
2006-09-25 19:54:00,5.84088,5.84202,5.83926,5.84072,18000000.0
2006-09-25 19:55:00,5.84048,5.8414,5.84011,5.84011,13000000.0
2006-09-25 19:56:00,5.8402,5.84176,5.8402,5.84173,10000000.0
2006-09-25 19:57:00,5.84218,5.84218,5.84083,5.84101,16000000.0
2006-09-25 19:58:00,5.84119,5.84153,5.8404,5.8406,15000000.0
2006-09-25 19:59:00,5.84031,5.84147,5.84029,5.84114,14000000.0
2006-09-25 20:00:00,5.84102,5.84164,5.84027,5.84063,11000000.0
2006-09-25 20:01:00,5.84108,5.84233,5.84108,5.84163,24000000.0
2006-09-25 20:02:00,5.84212,5.84284,5.84155,5.8428,11000000.0
2006-09-25 20:03:00,5.84259,5.84311,5.84196,5.8428,11000000.0
2006-09-25 20:04:00,5.84244,5.84278,5.84207,5.84242,10000000.0
2006-09-25 20:05:00,5.84257,5.84264,5.84128,5.84128,17000000.0
2006-09-25 20:06:00,5.84129,5.84218,5.84129,5.84214,10000000.0
2006-09-25 20:07:00,5.84229,5.84265,5.84122,5.84242,14000000.0
2006-09-25 20:08:00,5.84102,5.84295,5.84102,5.84278,13000000.0
2006-09-25 20:09:00,5.843,5.84342,5.8418,5.84232,11000000.0
2006-09-25 20:10:00,5.84235,5.84347,5.84201,5.84347,11000000.0
2006-09-25 20:11:00,5.84318,5.84318,5.84189,5.84189,9000000.0
2006-09-25 20:12:00,5.84218,5.84398,5.84217,5.84217,16000000.0
2006-09-25 20:13:00,5.84203,5.84233,5.84194,5.84194,11000000.0
2006-09-25 20:14:00,5.84222,5.84418,5.84222,5.8438,19000000.0
2006-09-25 20:15:00,5.84379,5.84385,5.84222,5.84222,13000000.0
2006-09-25 20:16:00,5.84235,5.84309,5.84196,5.84293,15000000.0
2006-09-25 20:17:00,5.84351,5.8438,5.84222,5.84371,8000000.0
2006-09-25 20:18:00,5.84342,5.84438,5.84262,5.84389,14000000.0
2006-09-25 20:19:00,5.84445,5.84449,5.84341,5.84413,14000000.0
2006-09-25 20:20:00,5.84509,5.84509,5.84372,5.8449,12000000.0
2006-09-25 20:21:00,5.84453,5.84483,5.84401,5.84483,9000000.0
2006-09-25 20:22:00,5.84326,5.84326,5.84258,5.84258,17000000.0
2006-09-25 20:23:00,5.84311,5.84484,5.84284,5.84284,11000000.0
2006-09-25 20:24:00,5.8426,5.84366,5.8424,5.84303,16000000.0
2006-09-25 20:25:00,5.84319,5.84352,5.84245,5.84289,11000000.0
2006-09-25 20:26:00,5.84204,5.84347,5.84204,5.84338,8000000.0
2006-09-25 20:27:00,5.84353,5.84424,5.84263,5.84394,13000000.0
2006-09-25 20:28:00,5.84396,5.84413,5.84311,5.84352,15000000.0
2006-09-25 20:29:00,5.84358,5.84373,5.84254,5.84289,16000000.0
2006-09-25 20:30:00,5.84226,5.84247,5.84226,5.84243,8000000.0
2006-09-25 20:31:00,5.8424,5.84266,5.8424,5.84256,18000000.0
2006-09-25 20:32:00,5.84267,5.84356,5.84249,5.843,7000000.0
2006-09-25 20:33:00,5.84327,5.84385,5.84293,5.84293,13000000.0
2006-09-25 20:34:00,5.84238,5.84282,5.84196,5.8424,13000000.0
2006-09-25 20:35:00,5.84214,5.84288,5.84165,5.84165,9000000.0
2006-09-25 20:36:00,5.84231,5.84392,5.84231,5.84276,17000000.0
2006-09-25 20:37:00,5.84265,5.84311,5.84221,5.84239,14000000.0
2006-09-25 20:38:00,5.84234,5.84353,5.84234,5.84244,16000000.0
2006-09-25 20:39:00,5.8425,5.8428,5.8416,5.84221,14000000.0
2006-09-25 20:40:00,5.84232,5.84356,5.84232,5.84328,17000000.0
2006-09-25 20:41:00,5.84289,5.84326,5.84206,5.84326,16000000.0
2006-09-25 20:42:00,5.84378,5.84383,5.84251,5.84251,22000000.0
2006-09-25 20:43:00,5.84264,5.84414,5.84264,5.84409,18000000.0
2006-09-25 20:44:00,5.84393,5.8442,5.84265,5.84265,16000000.0
2006-09-25 20:45:00,5.84246,5.84437,5.84246,5.84429,8000000.0
2006-09-25 20:46:00,5.84376,5.84376,5.84245,5.84245,19000000.0
2006-09-25 20:47:00,5.8423,5.84369,5.84158,5.84185,12000000.0
2006-09-25 20:48:00,5.84198,5.84263,5.8413,5.8413,9000000.0
2006-09-25 20:49:00,5.84043,5.84222,5.84043,5.84064,19000000.0
2006-09-25 20:50:00,5.83963,5.8407,5.83895,5.84045,15000000.0
2006-09-25 20:51:00,5.84052,5.84052,5.83843,5.83843,9000000.0
2006-09-25 20:52:00,5.83896,5.83991,5.83841,5.83928,11000000.0
2006-09-25 20:53:00,5.83955,5.84023,5.83842,5.84023,15000000.0
2006-09-25 20:54:00,5.84052,5.84054,5.83887,5.83942,12000000.0
2006-09-25 20:55:00,5.83964,5.84162,5.83964,5.84132,18000000.0
2006-09-25 20:56:00,5.84076,5.84095,5.83983,5.84068,12000000.0
2006-09-25 20:57:00,5.84008,5.84015,5.83924,5.8394,13000000.0
2006-09-25 20:58:00,5.84006,5.84016,5.83898,5.83908,11000000.0
2006-09-25 20:59:00,5.83969,5.84027,5.83876,5.83891,11000000.0
2006-09-25 21:00:00,5.8383,5.83957,5.8381,5.83867,17000000.0
2006-09-25 21:01:00,5.83855,5.83964,5.83846,5.83946,10000000.0
2006-09-25 21:02:00,5.83996,5.84012,5.83882,5.83882,8000000.0
2006-09-25 21:03:00,5.83873,5.8396,5.83776,5.83865,19000000.0
2006-09-25 21:04:00,5.8391,5.83975,5.83821,5.83849,18000000.0
2006-09-25 21:05:00,5.83902,5.83993,5.83807,5.83993,14000000.0
2006-09-25 21:06:00,5.83949,5.83981,5.83859,5.83867,12000000.0
2006-09-25 21:07:00,5.83838,5.83838,5.83785,5.83796,10000000.0
2006-09-25 21:08:00,5.83828,5.83991,5.83828,5.83884,14000000.0
2006-09-25 21:09:00,5.83847,5.83919,5.83819,5.83849,16000000.0
2006-09-25 21:10:00,5.83802,5.84006,5.83802,5.83971,15000000.0
2006-09-25 21:11:00,5.83843,5.84004,5.83843,5.83975,13000000.0
2006-09-25 21:12:00,5.8404,5.84066,5.84025,5.84052,10000000.0
2006-09-25 21:13:00,5.84013,5.84013,5.83892,5.83895,14000000.0
2006-09-25 21:14:00,5.8385,5.8395,5.83826,5.83877,10000000.0
2006-09-25 21:15:00,5.83917,5.83969,5.8387,5.83917,15000000.0
2006-09-25 21:16:00,5.83811,5.8398,5.83803,5.83943,11000000.0
2006-09-25 21:17:00,5.83967,5.84085,5.83889,5.84051,13000000.0
2006-09-25 21:18:00,5.84058,5.84058,5.83883,5.8394,17000000.0
2006-09-25 21:19:00,5.84055,5.84125,5.83948,5.83948,12000000.0
2006-09-25 21:20:00,5.83914,5.84086,5.83914,5.84086,14000000.0
2006-09-25 21:21:00,5.84074,5.84074,5.83924,5.83924,11000000.0
2006-09-25 21:22:00,5.83921,5.83923,5.83894,5.83923,9000000.0
2006-09-25 21:23:00,5.83926,5.84053,5.83926,5.8405,7000000.0
2006-09-25 21:24:00,5.84012,5.84034,5.83959,5.8401,11000000.0
2006-09-25 21:25:00,5.84045,5.84063,5.8391,5.8391,7000000.0
2006-09-25 21:26:00,5.83958,5.84068,5.83923,5.83925,13000000.0
2006-09-25 21:27:00,5.83925,5.84057,5.83925,5.84057,11000000.0
2006-09-25 21:28:00,5.84032,5.84032,5.839,5.83918,15000000.0
2006-09-25 21:29:00,5.84042,5.84088,5.83937,5.83987,12000000.0
2006-09-25 21:30:00,5.83973,5.8409,5.83964,5.84077,10000000.0
2006-09-25 21:31:00,5.84027,5.84088,5.83984,5.8404,10000000.0
2006-09-25 21:32:00,5.84047,5.84147,5.84037,5.84108,12000000.0
2006-09-25 21:33:00,5.8414,5.84154,5.84059,5.84068,19000000.0
2006-09-25 21:34:00,5.84018,5.8402,5.83955,5.83955,8000000.0
2006-09-25 21:35:00,5.83989,5.84123,5.83989,5.84037,20000000.0
2006-09-25 21:36:00,5.8408,5.84183,5.84045,5.84049,19000000.0
2006-09-25 21:37:00,5.84057,5.84187,5.84014,5.84056,19000000.0
2006-09-25 21:38:00,5.84071,5.84086,5.84005,5.84049,13000000.0
2006-09-25 21:39:00,5.84064,5.84116,5.84026,5.84071,17000000.0
2006-09-25 21:40:00,5.84056,5.84089,5.84039,5.84062,7000000.0
2006-09-25 21:41:00,5.84073,5.84146,5.84052,5.84146,11000000.0
2006-09-25 21:42:00,5.8411,5.8411,5.83976,5.83976,18000000.0
2006-09-25 21:43:00,5.83943,5.83969,5.83943,5.83948,13000000.0
2006-09-25 21:44:00,5.83931,5.83967,5.83931,5.83952,16000000.0
2006-09-25 21:45:00,5.84095,5.84163,5.84083,5.8414,11000000.0
2006-09-25 21:46:00,5.84154,5.84154,5.84013,5.84013,13000000.0
2006-09-25 21:47:00,5.84039,5.8415,5.84039,5.8415,13000000.0
2006-09-25 21:48:00,5.84117,5.84159,5.84015,5.84096,17000000.0
2006-09-25 21:49:00,5.84113,5.8412,5.8396,5.8396,8000000.0
2006-09-25 21:50:00,5.84011,5.84055,5.83992,5.84005,11000000.0
2006-09-25 21:51:00,5.84061,5.842,5.84046,5.84161,13000000.0
2006-09-25 21:52:00,5.84142,5.84162,5.84056,5.84162,13000000.0
2006-09-25 21:53:00,5.84192,5.84263,5.84103,5.84261,14000000.0
2006-09-25 21:54:00,5.84128,5.84251,5.84086,5.84086,11000000.0
2006-09-25 21:55:00,5.84074,5.84087,5.84051,5.84083,17000000.0
2006-09-25 21:56:00,5.84108,5.84165,5.84108,5.84142,12000000.0
2006-09-25 21:57:00,5.84095,5.84197,5.84053,5.84116,16000000.0
2006-09-25 21:58:00,5.84066,5.84199,5.84055,5.84174,9000000.0
2006-09-25 21:59:00,5.84164,5.84207,5.84075,5.84116,18000000.0
2006-09-25 22:00:00,5.84068,5.84246,5.84068,5.84113,13000000.0
2006-09-25 22:01:00,5.84119,5.84119,5.84079,5.84079,11000000.0
2006-09-25 22:02:00,5.84165,5.84271,5.84147,5.84217,17000000.0
2006-09-25 22:03:00,5.84188,5.84189,5.84117,5.84119,23000000.0
2006-09-25 22:04:00,5.84119,5.84133,5.84109,5.8412,15000000.0
2006-09-25 22:05:00,5.84102,5.84126,5.84099,5.84099,14000000.0
2006-09-25 22:06:00,5.84271,5.84278,5.84152,5.84152,15000000.0
2006-09-25 22:07:00,5.84126,5.84143,5.8412,5.84135,9000000.0
2006-09-25 22:08:00,5.84152,5.84158,5.84127,5.84147,18000000.0
2006-09-25 22:09:00,5.84143,5.84336,5.84143,5.84162,11000000.0
2006-09-25 22:10:00,5.84142,5.84323,5.84142,5.84323,7000000.0
2006-09-25 22:11:00,5.84326,5.84336,5.84209,5.84281,8000000.0
2006-09-25 22:12:00,5.84282,5.84305,5.8416,5.84262,16000000.0
2006-09-25 22:13:00,5.84248,5.84248,5.8412,5.84239,24000000.0
2006-09-25 22:14:00,5.84134,5.84269,5.84094,5.84163,9000000.0
2006-09-25 22:15:00,5.84215,5.84289,5.84212,5.84219,10000000.0
2006-09-25 22:16:00,5.84312,5.84373,5.84231,5.84244,13000000.0
2006-09-25 22:17:00,5.84345,5.84345,5.84219,5.84245,20000000.0
2006-09-25 22:18:00,5.84226,5.8427,5.84187,5.84187,11000000.0
2006-09-25 22:19:00,5.84204,5.84379,5.84201,5.84257,15000000.0
2006-09-25 22:20:00,5.84315,5.8441,5.84265,5.84329,16000000.0
2006-09-25 22:21:00,5.84403,5.84456,5.8433,5.84456,12000000.0
2006-09-25 22:22:00,5.84411,5.84499,5.84352,5.84412,14000000.0
2006-09-25 22:23:00,5.84421,5.84524,5.84408,5.84408,11000000.0
2006-09-25 22:24:00,5.84429,5.84534,5.84408,5.84439,16000000.0
2006-09-25 22:25:00,5.84428,5.84532,5.84428,5.84532,14000000.0
2006-09-25 22:26:00,5.84581,5.84606,5.84466,5.84518,10000000.0
2006-09-25 22:27:00,5.84511,5.84625,5.84459,5.84625,14000000.0
2006-09-25 22:28:00,5.84598,5.84624,5.84514,5.84514,12000000.0
2006-09-25 22:29:00,5.84581,5.84672,5.84581,5.84596,13000000.0
2006-09-25 22:30:00,5.84635,5.84635,5.84522,5.84525,8000000.0
2006-09-25 22:31:00,5.84512,5.84544,5.8445,5.8445,11000000.0
2006-09-25 22:32:00,5.84446,5.84591,5.84432,5.84544,20000000.0
2006-09-25 22:33:00,5.84515,5.8453,5.84454,5.84507,11000000.0
2006-09-25 22:34:00,5.84559,5.84594,5.84365,5.84499,10000000.0
2006-09-25 22:35:00,5.84534,5.8457,5.84464,5.84478,13000000.0
2006-09-25 22:36:00,5.84597,5.84616,5.84455,5.84455,9000000.0
2006-09-25 22:37:00,5.84509,5.84509,5.84356,5.84356,13000000.0
2006-09-25 22:38:00,5.84379,5.84444,5.84329,5.84444,9000000.0
2006-09-25 22:39:00,5.84364,5.84453,5.84325,5.84434,12000000.0
2006-09-25 22:40:00,5.84381,5.84399,5.84293,5.84293,9000000.0
2006-09-25 22:41:00,5.84314,5.84402,5.84311,5.84331,14000000.0
2006-09-25 22:42:00,5.84264,5.84382,5.84264,5.84343,13000000.0
2006-09-25 22:43:00,5.84339,5.84342,5.84256,5.84283,12000000.0
2006-09-25 22:44:00,5.84333,5.84482,5.84333,5.84419,15000000.0
2006-09-25 22:45:00,5.84383,5.84494,5.84368,5.84413,13000000.0
2006-09-25 22:46:00,5.8444,5.84514,5.84372,5.84444,14000000.0
2006-09-25 22:47:00,5.84437,5.8453,5.84412,5.84521,15000000.0
2006-09-25 22:48:00,5.8454,5.8454,5.84412,5.84427,13000000.0
2006-09-25 22:49:00,5.84428,5.84552,5.8439,5.84552,13000000.0
2006-09-25 22:50:00,5.84458,5.84536,5.84415,5.84445,15000000.0
2006-09-25 22:51:00,5.84427,5.8451,5.84385,5.84385,14000000.0
2006-09-25 22:52:00,5.84339,5.84523,5.84337,5.84432,9000000.0
2006-09-25 22:53:00,5.84306,5.84323,5.84274,5.84286,15000000.0
2006-09-25 22:54:00,5.84459,5.84547,5.84387,5.84473,17000000.0
2006-09-25 22:55:00,5.84601,5.84681,5.84474,5.84474,16000000.0
2006-09-25 22:56:00,5.8447,5.84637,5.8447,5.84583,13000000.0
2006-09-25 22:57:00,5.84524,5.84604,5.84524,5.84599,8000000.0
2006-09-25 22:58:00,5.84601,5.84603,5.84585,5.84603,8000000.0
2006-09-25 22:59:00,5.84618,5.84695,5.84543,5.84573,19000000.0
2006-09-25 23:00:00,5.8455,5.84605,5.8455,5.84605,10000000.0
2006-09-25 23:01:00,5.84616,5.84618,5.84606,5.84617,7000000.0
2006-09-25 23:02:00,5.84622,5.84622,5.84592,5.84602,15000000.0
2006-09-25 23:03:00,5.84598,5.84626,5.84598,5.84618,17000000.0
2006-09-25 23:04:00,5.84635,5.84709,5.84569,5.84613,19000000.0
2006-09-25 23:05:00,5.84587,5.84688,5.84565,5.84688,9000000.0
2006-09-25 23:06:00,5.847,5.847,5.84547,5.84548,12000000.0
2006-09-25 23:07:00,5.84607,5.84678,5.84514,5.84587,14000000.0
2006-09-25 23:08:00,5.84561,5.84575,5.84548,5.84562,16000000.0
2006-09-25 23:09:00,5.84554,5.84582,5.84554,5.84563,9000000.0
2006-09-25 23:10:00,5.84543,5.84564,5.84543,5.84556,12000000.0
2006-09-25 23:11:00,5.84543,5.846,5.84468,5.8453,14000000.0
2006-09-25 23:12:00,5.84476,5.84584,5.84464,5.84572,7000000.0
2006-09-25 23:13:00,5.84609,5.84664,5.84565,5.84565,14000000.0
2006-09-25 23:14:00,5.84559,5.84618,5.8448,5.84556,19000000.0
2006-09-25 23:15:00,5.84579,5.84583,5.84476,5.84531,13000000.0
2006-09-25 23:16:00,5.84555,5.84595,5.84455,5.84455,15000000.0
2006-09-25 23:17:00,5.84445,5.8445,5.84422,5.8445,11000000.0
2006-09-25 23:18:00,5.84438,5.84546,5.84438,5.84546,12000000.0
2006-09-25 23:19:00,5.84694,5.84694,5.84537,5.84537,14000000.0
2006-09-25 23:20:00,5.84498,5.84498,5.84455,5.8446,19000000.0
2006-09-25 23:21:00,5.84478,5.84602,5.84478,5.84602,7000000.0
2006-09-25 23:22:00,5.84592,5.84622,5.84497,5.84544,15000000.0
2006-09-25 23:23:00,5.84557,5.84557,5.84489,5.84517,11000000.0
2006-09-25 23:24:00,5.84476,5.84596,5.84476,5.84528,14000000.0
2006-09-25 23:25:00,5.8441,5.84551,5.84391,5.84478,11000000.0
2006-09-25 23:26:00,5.84431,5.84435,5.84322,5.84362,14000000.0
2006-09-25 23:27:00,5.84337,5.84337,5.84229,5.84231,11000000.0
2006-09-25 23:28:00,5.84205,5.84224,5.84197,5.84197,12000000.0
2006-09-25 23:29:00,5.84273,5.84429,5.84264,5.84332,16000000.0
2006-09-25 23:30:00,5.84343,5.84437,5.84319,5.84346,20000000.0
2006-09-25 23:31:00,5.84327,5.8437,5.84281,5.84282,11000000.0
2006-09-25 23:32:00,5.84262,5.84427,5.84262,5.84376,16000000.0
2006-09-25 23:33:00,5.84392,5.84454,5.84323,5.84422,12000000.0
2006-09-25 23:34:00,5.84356,5.84481,5.84353,5.84438,13000000.0
2006-09-25 23:35:00,5.84473,5.84515,5.84435,5.84515,9000000.0
2006-09-25 23:36:00,5.8457,5.8457,5.84446,5.84467,9000000.0
2006-09-25 23:37:00,5.84444,5.84454,5.84425,5.84433,14000000.0
2006-09-25 23:38:00,5.84425,5.84452,5.84425,5.84452,13000000.0
2006-09-25 23:39:00,5.84456,5.8453,5.84392,5.84393,17000000.0
2006-09-25 23:40:00,5.84459,5.84619,5.84442,5.8455,12000000.0
2006-09-25 23:41:00,5.84543,5.84618,5.84431,5.84534,17000000.0
2006-09-25 23:42:00,5.84545,5.84625,5.84455,5.84527,22000000.0
2006-09-25 23:43:00,5.84583,5.84642,5.84502,5.84585,15000000.0
2006-09-25 23:44:00,5.84564,5.84576,5.84459,5.84522,14000000.0
2006-09-25 23:45:00,5.84458,5.84478,5.84443,5.84469,20000000.0
2006-09-25 23:46:00,5.84502,5.84605,5.84502,5.84559,14000000.0
2006-09-25 23:47:00,5.84527,5.84661,5.84506,5.84523,10000000.0
2006-09-25 23:48:00,5.84575,5.84632,5.8453,5.8462,18000000.0
2006-09-25 23:49:00,5.84598,5.84598,5.8448,5.84486,14000000.0
2006-09-25 23:50:00,5.84527,5.84714,5.84527,5.84636,13000000.0
2006-09-25 23:51:00,5.84562,5.84595,5.84461,5.84461,8000000.0
2006-09-25 23:52:00,5.84641,5.84681,5.84539,5.84672,16000000.0
2006-09-25 23:53:00,5.84689,5.84722,5.84551,5.84664,18000000.0
2006-09-25 23:54:00,5.84487,5.84674,5.84487,5.84674,12000000.0
2006-09-25 23:55:00,5.84668,5.84691,5.84662,5.84672,19000000.0
2006-09-25 23:56:00,5.84653,5.84661,5.84537,5.84551,14000000.0
2006-09-25 23:57:00,5.84538,5.84652,5.84476,5.84652,16000000.0
2006-09-25 23:58:00,5.84573,5.84626,5.84526,5.84594,13000000.0
2006-09-25 23:59:00,5.84614,5.8464,5.84553,5.84565,14000000.0
2006-09-26 00:00:00,5.84545,5.84685,5.84441,5.84602,17000000.0
2006-09-26 00:01:00,5.84603,5.84679,5.84563,5.84679,12000000.0
2006-09-26 00:02:00,5.84653,5.84653,5.84528,5.84545,15000000.0
2006-09-26 00:03:00,5.84541,5.84655,5.84504,5.84504,14000000.0
2006-09-26 00:04:00,5.84461,5.84479,5.84447,5.8447,12000000.0
2006-09-26 00:05:00,5.84599,5.84599,5.84528,5.84556,12000000.0
2006-09-26 00:06:00,5.84538,5.84552,5.84522,5.84552,12000000.0
2006-09-26 00:07:00,5.84566,5.84614,5.84534,5.8456,11000000.0
2006-09-26 00:08:00,5.84581,5.84603,5.84577,5.84579,15000000.0
2006-09-26 00:09:00,5.84565,5.8459,5.84561,5.84586,12000000.0
2006-09-26 00:10:00,5.84562,5.8459,5.84562,5.8458,19000000.0
2006-09-26 00:11:00,5.8455,5.84639,5.8455,5.84589,8000000.0
2006-09-26 00:12:00,5.84594,5.84594,5.84523,5.84542,9000000.0
2006-09-26 00:13:00,5.84522,5.84607,5.84462,5.84462,13000000.0
2006-09-26 00:14:00,5.84492,5.84703,5.84492,5.84636,14000000.0
2006-09-26 00:15:00,5.84626,5.84662,5.84509,5.84509,12000000.0
2006-09-26 00:16:00,5.84508,5.84617,5.84461,5.84461,12000000.0
2006-09-26 00:17:00,5.84506,5.84587,5.84493,5.84576,10000000.0
2006-09-26 00:18:00,5.84629,5.8468,5.84544,5.84544,19000000.0
2006-09-26 00:19:00,5.84579,5.84677,5.8456,5.8456,12000000.0
2006-09-26 00:20:00,5.84566,5.84623,5.84566,5.84609,11000000.0
2006-09-26 00:21:00,5.84647,5.84662,5.84633,5.84662,14000000.0
2006-09-26 00:22:00,5.84654,5.84658,5.84637,5.84656,13000000.0
2006-09-26 00:23:00,5.84654,5.84699,5.84599,5.84619,13000000.0
2006-09-26 00:24:00,5.84601,5.84617,5.84593,5.84614,9000000.0
2006-09-26 00:25:00,5.84606,5.84669,5.84543,5.84592,13000000.0
2006-09-26 00:26:00,5.84623,5.84713,5.8457,5.84575,14000000.0
2006-09-26 00:27:00,5.84658,5.84658,5.84504,5.84537,15000000.0
2006-09-26 00:28:00,5.84584,5.84721,5.8457,5.84721,7000000.0
2006-09-26 00:29:00,5.84735,5.84763,5.84607,5.84667,17000000.0
2006-09-26 00:30:00,5.84666,5.84757,5.84666,5.84678,9000000.0
2006-09-26 00:31:00,5.84661,5.84705,5.84613,5.84655,13000000.0
2006-09-26 00:32:00,5.84724,5.84724,5.8463,5.8464,8000000.0
2006-09-26 00:33:00,5.84629,5.84647,5.84616,5.84643,19000000.0
2006-09-26 00:34:00,5.84633,5.84654,5.84616,5.84643,15000000.0
2006-09-26 00:35:00,5.84658,5.84739,5.84632,5.84633,12000000.0
2006-09-26 00:36:00,5.84643,5.847,5.84616,5.8462,15000000.0
2006-09-26 00:37:00,5.84604,5.84665,5.84524,5.84603,15000000.0
2006-09-26 00:38:00,5.84572,5.8464,5.84522,5.84522,18000000.0
2006-09-26 00:39:00,5.84506,5.84626,5.84506,5.8457,20000000.0
2006-09-26 00:40:00,5.84546,5.8469,5.84518,5.8469,10000000.0
2006-09-26 00:41:00,5.84545,5.846,5.8443,5.8443,9000000.0
2006-09-26 00:42:00,5.84422,5.84605,5.84422,5.84535,16000000.0
2006-09-26 00:43:00,5.84531,5.84621,5.84491,5.8454,16000000.0
2006-09-26 00:44:00,5.84548,5.84615,5.84533,5.84615,10000000.0
2006-09-26 00:45:00,5.84682,5.84716,5.84545,5.84657,16000000.0
2006-09-26 00:46:00,5.84648,5.84725,5.84597,5.84703,12000000.0
2006-09-26 00:47:00,5.84712,5.84726,5.8464,5.84655,8000000.0
2006-09-26 00:48:00,5.84652,5.84687,5.84565,5.84687,16000000.0
2006-09-26 00:49:00,5.84616,5.84776,5.84616,5.84776,11000000.0
2006-09-26 00:50:00,5.84794,5.84795,5.84774,5.84775,9000000.0
2006-09-26 00:51:00,5.84798,5.84837,5.84798,5.84806,9000000.0
2006-09-26 00:52:00,5.84805,5.8481,5.84785,5.84785,18000000.0
2006-09-26 00:53:00,5.84791,5.84804,5.84771,5.84773,12000000.0
2006-09-26 00:54:00,5.84771,5.8478,5.84714,5.84714,12000000.0
2006-09-26 00:55:00,5.84758,5.84758,5.84717,5.84717,11000000.0
2006-09-26 00:56:00,5.84724,5.84752,5.84719,5.84751,14000000.0
2006-09-26 00:57:00,5.84748,5.84757,5.84635,5.84746,15000000.0
2006-09-26 00:58:00,5.84761,5.84767,5.84713,5.84714,9000000.0
2006-09-26 00:59:00,5.84737,5.84804,5.84737,5.84758,17000000.0
2006-09-26 01:00:00,5.84756,5.84772,5.84739,5.84739,12000000.0
2006-09-26 01:01:00,5.84752,5.84785,5.84745,5.84765,15000000.0
2006-09-26 01:02:00,5.84784,5.84805,5.84751,5.84764,10000000.0
2006-09-26 01:03:00,5.84752,5.84757,5.8472,5.84757,13000000.0
2006-09-26 01:04:00,5.84755,5.84756,5.84722,5.84731,13000000.0
2006-09-26 01:05:00,5.84752,5.84752,5.84696,5.8473,13000000.0
2006-09-26 01:06:00,5.8473,5.84731,5.84695,5.84723,12000000.0
2006-09-26 01:07:00,5.84724,5.84763,5.84696,5.84696,13000000.0
2006-09-26 01:08:00,5.8469,5.84702,5.84675,5.84696,15000000.0
2006-09-26 01:09:00,5.84698,5.84751,5.84697,5.84697,17000000.0
2006-09-26 01:10:00,5.84701,5.84729,5.84691,5.84691,10000000.0
2006-09-26 01:11:00,5.84693,5.8475,5.84693,5.84718,11000000.0
2006-09-26 01:12:00,5.84724,5.84751,5.84695,5.84695,10000000.0
2006-09-26 01:13:00,5.84622,5.84645,5.84543,5.84543,11000000.0
2006-09-26 01:14:00,5.84546,5.84641,5.84475,5.84475,13000000.0
2006-09-26 01:15:00,5.84451,5.84573,5.84445,5.84445,9000000.0
2006-09-26 01:16:00,5.8445,5.84586,5.8445,5.84526,12000000.0
2006-09-26 01:17:00,5.84662,5.84662,5.84471,5.84513,11000000.0
2006-09-26 01:18:00,5.84495,5.84539,5.84388,5.84388,12000000.0
2006-09-26 01:19:00,5.84343,5.84464,5.84304,5.84331,19000000.0
2006-09-26 01:20:00,5.84352,5.84422,5.84295,5.84342,11000000.0
2006-09-26 01:21:00,5.84327,5.84369,5.84231,5.8427,12000000.0
2006-09-26 01:22:00,5.84234,5.84266,5.8418,5.84266,9000000.0
2006-09-26 01:23:00,5.84269,5.84281,5.84251,5.84251,13000000.0
2006-09-26 01:24:00,5.8426,5.84316,5.84172,5.84287,14000000.0
2006-09-26 01:25:00,5.8422,5.84262,5.8418,5.8418,11000000.0
2006-09-26 01:26:00,5.84275,5.84336,5.84145,5.84145,10000000.0
2006-09-26 01:27:00,5.84208,5.84275,5.84151,5.84204,17000000.0
2006-09-26 01:28:00,5.84207,5.84258,5.8418,5.84213,13000000.0
2006-09-26 01:29:00,5.84263,5.84352,5.84184,5.84317,19000000.0
2006-09-26 01:30:00,5.8434,5.8434,5.84239,5.84267,15000000.0
2006-09-26 01:31:00,5.84265,5.84401,5.84265,5.84366,15000000.0
2006-09-26 01:32:00,5.84273,5.84382,5.8424,5.84308,12000000.0
2006-09-26 01:33:00,5.84309,5.8437,5.84232,5.8437,8000000.0
2006-09-26 01:34:00,5.84462,5.84462,5.84326,5.84404,18000000.0
2006-09-26 01:35:00,5.84382,5.84458,5.84327,5.84354,12000000.0
2006-09-26 01:36:00,5.84321,5.84357,5.84211,5.84264,16000000.0
2006-09-26 01:37:00,5.84253,5.84306,5.84158,5.8426,15000000.0
2006-09-26 01:38:00,5.84248,5.84351,5.8418,5.84306,18000000.0
2006-09-26 01:39:00,5.84244,5.84365,5.84216,5.84333,10000000.0
2006-09-26 01:40:00,5.8434,5.8434,5.84229,5.84261,11000000.0
2006-09-26 01:41:00,5.84277,5.84373,5.84232,5.84282,16000000.0
2006-09-26 01:42:00,5.84206,5.84271,5.84145,5.84216,14000000.0
2006-09-26 01:43:00,5.84263,5.84351,5.84193,5.84227,16000000.0
2006-09-26 01:44:00,5.84227,5.84347,5.84157,5.84217,15000000.0
2006-09-26 01:45:00,5.84253,5.84273,5.84112,5.84221,16000000.0
2006-09-26 01:46:00,5.84269,5.84278,5.8415,5.84177,9000000.0
2006-09-26 01:47:00,5.84174,5.84214,5.84172,5.84184,17000000.0
2006-09-26 01:48:00,5.84296,5.84296,5.84131,5.8419,16000000.0
2006-09-26 01:49:00,5.84113,5.84202,5.84109,5.84202,10000000.0
2006-09-26 01:50:00,5.84189,5.84276,5.84155,5.84276,11000000.0
2006-09-26 01:51:00,5.84192,5.84295,5.84113,5.84216,12000000.0
2006-09-26 01:52:00,5.84207,5.84295,5.84136,5.84254,12000000.0
2006-09-26 01:53:00,5.8423,5.84306,5.84148,5.84183,18000000.0
2006-09-26 01:54:00,5.8424,5.84359,5.84185,5.84262,14000000.0
2006-09-26 01:55:00,5.84131,5.84262,5.84131,5.84233,18000000.0
2006-09-26 01:56:00,5.84318,5.84318,5.84221,5.84221,8000000.0
2006-09-26 01:57:00,5.84234,5.84277,5.84126,5.84197,13000000.0
2006-09-26 01:58:00,5.84331,5.84331,5.84075,5.84171,11000000.0
2006-09-26 01:59:00,5.84213,5.84268,5.84168,5.84258,11000000.0
2006-09-26 02:00:00,5.84242,5.8425,5.84029,5.84078,16000000.0
2006-09-26 02:01:00,5.84034,5.84229,5.84034,5.84169,21000000.0
2006-09-26 02:02:00,5.84073,5.84073,5.84015,5.84068,10000000.0
2006-09-26 02:03:00,5.84156,5.84156,5.84013,5.8408,8000000.0
2006-09-26 02:04:00,5.84109,5.8421,5.84069,5.84069,14000000.0
2006-09-26 02:05:00,5.84158,5.84225,5.84058,5.84159,14000000.0
2006-09-26 02:06:00,5.84156,5.84221,5.84078,5.84177,15000000.0
2006-09-26 02:07:00,5.84037,5.84088,5.83973,5.83973,10000000.0
2006-09-26 02:08:00,5.83958,5.84069,5.83877,5.84026,16000000.0
2006-09-26 02:09:00,5.84015,5.84017,5.83925,5.83953,18000000.0
2006-09-26 02:10:00,5.83928,5.84055,5.83905,5.84008,16000000.0
2006-09-26 02:11:00,5.84084,5.84109,5.83936,5.84109,14000000.0
2006-09-26 02:12:00,5.84093,5.84117,5.84019,5.84019,10000000.0
2006-09-26 02:13:00,5.84005,5.8403,5.84002,5.84018,15000000.0
2006-09-26 02:14:00,5.8401,5.84092,5.83963,5.84084,19000000.0
2006-09-26 02:15:00,5.84089,5.84121,5.83982,5.84074,12000000.0
2006-09-26 02:16:00,5.84005,5.84044,5.83921,5.84024,18000000.0
2006-09-26 02:17:00,5.84024,5.84107,5.83987,5.84025,14000000.0
2006-09-26 02:18:00,5.84085,5.84141,5.8407,5.84114,12000000.0
2006-09-26 02:19:00,5.84052,5.84123,5.84025,5.84034,14000000.0
2006-09-26 02:20:00,5.84059,5.84167,5.84059,5.84167,13000000.0
2006-09-26 02:21:00,5.84123,5.84136,5.83962,5.84079,15000000.0
2006-09-26 02:22:00,5.84094,5.84186,5.83982,5.84077,13000000.0
2006-09-26 02:23:00,5.84172,5.8419,5.84016,5.84051,16000000.0
2006-09-26 02:24:00,5.84015,5.84033,5.83941,5.83941,17000000.0
2006-09-26 02:25:00,5.84005,5.84168,5.84005,5.84098,10000000.0
2006-09-26 02:26:00,5.84078,5.84103,5.83977,5.83977,13000000.0
2006-09-26 02:27:00,5.83975,5.84035,5.83973,5.83985,7000000.0
2006-09-26 02:28:00,5.83982,5.84095,5.83982,5.84009,9000000.0
2006-09-26 02:29:00,5.84061,5.84126,5.83996,5.84067,20000000.0
2006-09-26 02:30:00,5.84067,5.84067,5.84007,5.84024,11000000.0
2006-09-26 02:31:00,5.84013,5.84129,5.84013,5.84029,9000000.0
2006-09-26 02:32:00,5.83972,5.84086,5.83972,5.84038,13000000.0
2006-09-26 02:33:00,5.8403,5.84155,5.8403,5.84041,14000000.0
2006-09-26 02:34:00,5.84046,5.84086,5.83916,5.83916,17000000.0
2006-09-26 02:35:00,5.839,5.84046,5.839,5.83986,15000000.0
2006-09-26 02:36:00,5.84009,5.84109,5.83939,5.83962,14000000.0
2006-09-26 02:37:00,5.83936,5.84127,5.83936,5.8401,13000000.0
2006-09-26 02:38:00,5.84052,5.84099,5.83951,5.83973,14000000.0
2006-09-26 02:39:00,5.83966,5.84221,5.83966,5.84126,15000000.0
2006-09-26 02:40:00,5.84051,5.8411,5.83962,5.8403,12000000.0
2006-09-26 02:41:00,5.84039,5.84155,5.84019,5.8408,13000000.0
2006-09-26 02:42:00,5.84051,5.84103,5.83949,5.84002,16000000.0
2006-09-26 02:43:00,5.84044,5.8417,5.84044,5.84081,18000000.0
2006-09-26 02:44:00,5.84103,5.84123,5.84036,5.84036,10000000.0
2006-09-26 02:45:00,5.84003,5.84003,5.83947,5.83969,14000000.0
2006-09-26 02:46:00,5.83996,5.84133,5.83996,5.84083,18000000.0
2006-09-26 02:47:00,5.84061,5.84061,5.84035,5.84037,17000000.0
2006-09-26 02:48:00,5.84044,5.84117,5.84007,5.84007,7000000.0
2006-09-26 02:49:00,5.84026,5.84178,5.84026,5.84089,13000000.0
2006-09-26 02:50:00,5.83948,5.84115,5.83948,5.83999,14000000.0
2006-09-26 02:51:00,5.8396,5.84046,5.83893,5.84045,15000000.0
2006-09-26 02:52:00,5.84004,5.84017,5.83911,5.83975,15000000.0
2006-09-26 02:53:00,5.83969,5.84023,5.83903,5.83936,9000000.0
2006-09-26 02:54:00,5.83983,5.84088,5.83943,5.84088,13000000.0
2006-09-26 02:55:00,5.84136,5.84174,5.8405,5.84084,11000000.0
2006-09-26 02:56:00,5.83985,5.84134,5.83985,5.84055,18000000.0
2006-09-26 02:57:00,5.84144,5.84236,5.84092,5.84215,13000000.0
2006-09-26 02:58:00,5.84126,5.84127,5.84111,5.84125,9000000.0
2006-09-26 02:59:00,5.84128,5.84214,5.84065,5.84161,14000000.0
2006-09-26 03:00:00,5.84184,5.84197,5.84017,5.84018,11000000.0
2006-09-26 03:01:00,5.84135,5.84135,5.84045,5.84102,11000000.0
2006-09-26 03:02:00,5.84037,5.84145,5.84009,5.84076,11000000.0
2006-09-26 03:03:00,5.84053,5.84181,5.84032,5.84162,23000000.0
2006-09-26 03:04:00,5.84145,5.84192,5.83937,5.83937,11000000.0
2006-09-26 03:05:00,5.83903,5.84088,5.83903,5.83933,17000000.0
2006-09-26 03:06:00,5.84023,5.84146,5.84008,5.84146,9000000.0
2006-09-26 03:07:00,5.8411,5.84178,5.84024,5.84115,15000000.0
2006-09-26 03:08:00,5.84037,5.84226,5.84037,5.84156,12000000.0
2006-09-26 03:09:00,5.84195,5.84212,5.84122,5.84203,15000000.0
2006-09-26 03:10:00,5.84214,5.84214,5.84028,5.84084,19000000.0
2006-09-26 03:11:00,5.8412,5.84228,5.84061,5.84061,15000000.0
2006-09-26 03:12:00,5.84027,5.84052,5.84025,5.84046,18000000.0
2006-09-26 03:13:00,5.84038,5.84052,5.84021,5.84052,18000000.0
2006-09-26 03:14:00,5.84036,5.84057,5.8403,5.84047,10000000.0
2006-09-26 03:15:00,5.84024,5.84042,5.84024,5.84027,7000000.0
2006-09-26 03:16:00,5.84094,5.84206,5.84062,5.84071,8000000.0
2006-09-26 03:17:00,5.84158,5.84172,5.84112,5.84119,10000000.0
2006-09-26 03:18:00,5.84136,5.84139,5.83983,5.83983,15000000.0
2006-09-26 03:19:00,5.84118,5.84166,5.84048,5.84125,10000000.0
2006-09-26 03:20:00,5.84076,5.8417,5.84035,5.84066,16000000.0
2006-09-26 03:21:00,5.84065,5.84065,5.84012,5.84024,11000000.0
2006-09-26 03:22:00,5.84014,5.84026,5.83995,5.84006,10000000.0
2006-09-26 03:23:00,5.8401,5.84027,5.83997,5.84005,12000000.0
2006-09-26 03:24:00,5.84044,5.84196,5.84044,5.84094,13000000.0
2006-09-26 03:25:00,5.84118,5.84185,5.84073,5.84108,11000000.0
2006-09-26 03:26:00,5.84095,5.84162,5.84075,5.8414,13000000.0
2006-09-26 03:27:00,5.84112,5.84118,5.84087,5.84114,14000000.0
2006-09-26 03:28:00,5.84094,5.84119,5.84089,5.84104,18000000.0
2006-09-26 03:29:00,5.84111,5.84247,5.84111,5.84123,15000000.0
2006-09-26 03:30:00,5.84173,5.84252,5.84126,5.84246,10000000.0
2006-09-26 03:31:00,5.84126,5.84146,5.8406,5.8406,13000000.0
2006-09-26 03:32:00,5.84038,5.84297,5.84038,5.84188,16000000.0
2006-09-26 03:33:00,5.84227,5.84413,5.8421,5.84413,13000000.0
2006-09-26 03:34:00,5.84443,5.84443,5.84284,5.84284,16000000.0
2006-09-26 03:35:00,5.84353,5.84414,5.84308,5.84308,10000000.0
2006-09-26 03:36:00,5.84326,5.84424,5.84303,5.84361,11000000.0
2006-09-26 03:37:00,5.84356,5.84442,5.84288,5.84292,13000000.0
2006-09-26 03:38:00,5.84271,5.84287,5.84244,5.84254,13000000.0
2006-09-26 03:39:00,5.84248,5.84259,5.84231,5.84249,13000000.0
2006-09-26 03:40:00,5.84278,5.84359,5.8422,5.84248,12000000.0
2006-09-26 03:41:00,5.84272,5.84387,5.84272,5.84288,16000000.0
2006-09-26 03:42:00,5.84308,5.84353,5.84215,5.84215,21000000.0
2006-09-26 03:43:00,5.84207,5.84364,5.84207,5.84294,18000000.0
2006-09-26 03:44:00,5.84291,5.84291,5.84185,5.842,15000000.0
2006-09-26 03:45:00,5.8419,5.84371,5.8419,5.84332,9000000.0
2006-09-26 03:46:00,5.84405,5.84435,5.8432,5.8432,8000000.0
2006-09-26 03:47:00,5.84307,5.84432,5.84279,5.84409,11000000.0
2006-09-26 03:48:00,5.84287,5.84359,5.84279,5.84359,9000000.0
2006-09-26 03:49:00,5.84268,5.84382,5.84202,5.84202,16000000.0
2006-09-26 03:50:00,5.84205,5.84449,5.84205,5.84316,19000000.0
2006-09-26 03:51:00,5.84331,5.8446,5.84293,5.8446,9000000.0
2006-09-26 03:52:00,5.84346,5.84556,5.84346,5.84537,19000000.0
2006-09-26 03:53:00,5.84493,5.8456,5.84397,5.84509,10000000.0
2006-09-26 03:54:00,5.84542,5.84668,5.84488,5.84607,17000000.0
2006-09-26 03:55:00,5.8459,5.84762,5.84566,5.84626,16000000.0
2006-09-26 03:56:00,5.84573,5.84628,5.84527,5.84539,7000000.0
2006-09-26 03:57:00,5.846,5.84636,5.84514,5.84514,11000000.0
2006-09-26 03:58:00,5.84522,5.84548,5.84417,5.84466,12000000.0
2006-09-26 03:59:00,5.84454,5.84534,5.84323,5.84435,17000000.0
2006-09-26 04:00:00,5.84412,5.84461,5.84334,5.84334,12000000.0
2006-09-26 04:01:00,5.84469,5.84518,5.84338,5.84447,16000000.0
2006-09-26 04:02:00,5.84459,5.84538,5.84413,5.84439,14000000.0
2006-09-26 04:03:00,5.84411,5.84432,5.84404,5.84412,12000000.0
2006-09-26 04:04:00,5.84411,5.84596,5.84411,5.84594,16000000.0
2006-09-26 04:05:00,5.84484,5.84486,5.84346,5.84475,13000000.0
2006-09-26 04:06:00,5.84333,5.84397,5.84296,5.84342,16000000.0
2006-09-26 04:07:00,5.84367,5.84396,5.84277,5.84277,13000000.0
2006-09-26 04:08:00,5.84303,5.84471,5.8429,5.84374,14000000.0
2006-09-26 04:09:00,5.84398,5.84442,5.84321,5.84442,10000000.0
2006-09-26 04:10:00,5.84424,5.84511,5.84365,5.84365,12000000.0
2006-09-26 04:11:00,5.8435,5.84433,5.84337,5.84402,14000000.0
2006-09-26 04:12:00,5.84324,5.84425,5.84247,5.84304,19000000.0
2006-09-26 04:13:00,5.84391,5.84445,5.84289,5.84328,20000000.0
2006-09-26 04:14:00,5.84363,5.84421,5.8427,5.8427,12000000.0
2006-09-26 04:15:00,5.84327,5.84424,5.84317,5.84386,8000000.0
2006-09-26 04:16:00,5.84445,5.84485,5.8435,5.84402,13000000.0
2006-09-26 04:17:00,5.84442,5.84475,5.84344,5.84372,15000000.0
2006-09-26 04:18:00,5.84318,5.84401,5.84247,5.84401,9000000.0
2006-09-26 04:19:00,5.84316,5.84385,5.84233,5.84311,12000000.0
2006-09-26 04:20:00,5.84342,5.84401,5.84294,5.84294,9000000.0
2006-09-26 04:21:00,5.84315,5.8441,5.84234,5.8431,17000000.0
2006-09-26 04:22:00,5.84371,5.84448,5.84291,5.84388,14000000.0
2006-09-26 04:23:00,5.84386,5.8449,5.8436,5.84438,10000000.0
2006-09-26 04:24:00,5.84407,5.84519,5.8434,5.84465,12000000.0
2006-09-26 04:25:00,5.84526,5.84576,5.84458,5.84549,10000000.0
2006-09-26 04:26:00,5.84512,5.84575,5.84445,5.84508,7000000.0
2006-09-26 04:27:00,5.84465,5.84602,5.84434,5.8447,15000000.0
2006-09-26 04:28:00,5.84431,5.84516,5.84413,5.84494,7000000.0
2006-09-26 04:29:00,5.84469,5.84562,5.84368,5.84558,14000000.0
2006-09-26 04:30:00,5.84442,5.8446,5.84324,5.84324,11000000.0
2006-09-26 04:31:00,5.8436,5.84561,5.8436,5.84534,15000000.0
2006-09-26 04:32:00,5.84447,5.84586,5.84433,5.84496,17000000.0
2006-09-26 04:33:00,5.84498,5.84565,5.84416,5.84503,14000000.0
2006-09-26 04:34:00,5.84521,5.84582,5.84474,5.84479,9000000.0
2006-09-26 04:35:00,5.84467,5.84543,5.84404,5.84512,12000000.0
2006-09-26 04:36:00,5.84475,5.84513,5.84399,5.84399,12000000.0
2006-09-26 04:37:00,5.84497,5.84547,5.84358,5.84358,12000000.0
2006-09-26 04:38:00,5.84424,5.84539,5.84366,5.84366,11000000.0
2006-09-26 04:39:00,5.84343,5.84506,5.84334,5.84432,17000000.0
2006-09-26 04:40:00,5.84426,5.84448,5.84333,5.84343,9000000.0
2006-09-26 04:41:00,5.84419,5.84485,5.84406,5.84429,10000000.0
2006-09-26 04:42:00,5.84439,5.84516,5.84379,5.84379,8000000.0
2006-09-26 04:43:00,5.8441,5.84619,5.8441,5.84512,18000000.0
2006-09-26 04:44:00,5.84574,5.84586,5.84431,5.84469,9000000.0
2006-09-26 04:45:00,5.84552,5.84552,5.8442,5.84487,9000000.0
2006-09-26 04:46:00,5.84573,5.84573,5.84392,5.84469,16000000.0
2006-09-26 04:47:00,5.84442,5.84442,5.84334,5.84384,12000000.0
2006-09-26 04:48:00,5.84382,5.84403,5.84382,5.84385,10000000.0
2006-09-26 04:49:00,5.84384,5.84409,5.84378,5.8438,16000000.0
2006-09-26 04:50:00,5.84401,5.84572,5.84389,5.8447,16000000.0
2006-09-26 04:51:00,5.84423,5.8457,5.84361,5.84391,20000000.0
2006-09-26 04:52:00,5.84442,5.84509,5.84336,5.84459,13000000.0
2006-09-26 04:53:00,5.84461,5.84506,5.84383,5.84383,11000000.0
2006-09-26 04:54:00,5.84422,5.84514,5.84396,5.84496,11000000.0
2006-09-26 04:55:00,5.84473,5.84571,5.84402,5.84402,12000000.0
2006-09-26 04:56:00,5.8436,5.84459,5.8436,5.84445,16000000.0
2006-09-26 04:57:00,5.84469,5.84498,5.84387,5.84387,7000000.0
2006-09-26 04:58:00,5.84388,5.84592,5.84388,5.8455,13000000.0
2006-09-26 04:59:00,5.84558,5.84562,5.84385,5.84464,17000000.0
2006-09-26 05:00:00,5.84446,5.84446,5.84384,5.84389,10000000.0
2006-09-26 05:01:00,5.84376,5.84376,5.84351,5.84361,13000000.0
2006-09-26 05:02:00,5.84388,5.84522,5.84388,5.8444,18000000.0
2006-09-26 05:03:00,5.84442,5.84528,5.84442,5.84449,9000000.0
2006-09-26 05:04:00,5.84432,5.84594,5.84377,5.84423,12000000.0
2006-09-26 05:05:00,5.84404,5.84452,5.8437,5.84434,10000000.0
2006-09-26 05:06:00,5.84437,5.8453,5.84402,5.84457,20000000.0
2006-09-26 05:07:00,5.84389,5.84424,5.8435,5.84424,10000000.0
2006-09-26 05:08:00,5.8448,5.84514,5.84359,5.84463,17000000.0
2006-09-26 05:09:00,5.84463,5.84599,5.84417,5.84547,15000000.0
2006-09-26 05:10:00,5.84651,5.84651,5.84452,5.84548,10000000.0
2006-09-26 05:11:00,5.84581,5.84595,5.84504,5.84549,16000000.0
2006-09-26 05:12:00,5.84438,5.84606,5.84438,5.84606,7000000.0
2006-09-26 05:13:00,5.84566,5.84627,5.84385,5.84385,12000000.0
2006-09-26 05:14:00,5.84505,5.84519,5.8442,5.84446,14000000.0
2006-09-26 05:15:00,5.8442,5.84536,5.8442,5.84525,16000000.0
2006-09-26 05:16:00,5.84529,5.84549,5.84515,5.84543,15000000.0
2006-09-26 05:17:00,5.84559,5.84669,5.84453,5.84669,10000000.0
2006-09-26 05:18:00,5.84509,5.84632,5.84464,5.84548,13000000.0
2006-09-26 05:19:00,5.84534,5.84654,5.84507,5.84597,13000000.0
2006-09-26 05:20:00,5.84575,5.84593,5.84486,5.84566,20000000.0
2006-09-26 05:21:00,5.84555,5.84597,5.84453,5.84481,9000000.0
2006-09-26 05:22:00,5.84456,5.84496,5.84379,5.84461,17000000.0
2006-09-26 05:23:00,5.84428,5.84454,5.84256,5.8431,14000000.0
2006-09-26 05:24:00,5.84286,5.84436,5.84286,5.84363,19000000.0
2006-09-26 05:25:00,5.84317,5.84459,5.84317,5.84378,13000000.0
2006-09-26 05:26:00,5.84365,5.84517,5.84341,5.84374,13000000.0
2006-09-26 05:27:00,5.84419,5.84462,5.84335,5.84388,13000000.0
2006-09-26 05:28:00,5.84422,5.84432,5.84351,5.84351,10000000.0
2006-09-26 05:29:00,5.84357,5.8444,5.84305,5.84379,17000000.0
2006-09-26 05:30:00,5.84464,5.84466,5.84314,5.84348,21000000.0
2006-09-26 05:31:00,5.84374,5.8447,5.84374,5.84375,13000000.0
2006-09-26 05:32:00,5.84403,5.84403,5.84363,5.84392,16000000.0
2006-09-26 05:33:00,5.84374,5.84405,5.84373,5.84398,13000000.0
2006-09-26 05:34:00,5.84388,5.84399,5.84375,5.84387,13000000.0
2006-09-26 05:35:00,5.84378,5.8447,5.84305,5.8433,14000000.0
2006-09-26 05:36:00,5.84359,5.84445,5.84335,5.8438,18000000.0
2006-09-26 05:37:00,5.84414,5.84507,5.8435,5.84353,12000000.0
2006-09-26 05:38:00,5.84315,5.84422,5.84272,5.84417,13000000.0
2006-09-26 05:39:00,5.84261,5.84483,5.84261,5.84483,21000000.0
2006-09-26 05:40:00,5.84389,5.84406,5.84296,5.84296,14000000.0
2006-09-26 05:41:00,5.84273,5.84396,5.84273,5.84391,13000000.0
2006-09-26 05:42:00,5.8434,5.84381,5.84256,5.84256,8000000.0
2006-09-26 05:43:00,5.84389,5.84389,5.84254,5.84295,13000000.0
2006-09-26 05:44:00,5.84295,5.84355,5.8423,5.8423,13000000.0
2006-09-26 05:45:00,5.842,5.84322,5.842,5.84289,24000000.0
2006-09-26 05:46:00,5.84307,5.84311,5.84282,5.84305,14000000.0
2006-09-26 05:47:00,5.84309,5.84321,5.84298,5.84315,11000000.0
2006-09-26 05:48:00,5.84315,5.84321,5.84291,5.84321,18000000.0
2006-09-26 05:49:00,5.84346,5.84406,5.84285,5.84344,10000000.0
2006-09-26 05:50:00,5.84311,5.84468,5.84306,5.84455,10000000.0
2006-09-26 05:51:00,5.84381,5.84466,5.84368,5.8439,11000000.0
2006-09-26 05:52:00,5.84466,5.84483,5.84334,5.84445,19000000.0
2006-09-26 05:53:00,5.84407,5.84407,5.84301,5.84315,15000000.0
2006-09-26 05:54:00,5.84286,5.84286,5.84268,5.84273,7000000.0
2006-09-26 05:55:00,5.84282,5.84287,5.84261,5.84264,12000000.0
2006-09-26 05:56:00,5.84283,5.84288,5.84263,5.84269,16000000.0
2006-09-26 05:57:00,5.84277,5.84293,5.8426,5.8426,11000000.0
2006-09-26 05:58:00,5.84288,5.8444,5.84279,5.84311,22000000.0
2006-09-26 05:59:00,5.84311,5.84316,5.84247,5.84247,9000000.0
2006-09-26 06:00:00,5.84315,5.84429,5.84295,5.84347,17000000.0
2006-09-26 06:01:00,5.84361,5.84423,5.84272,5.84324,18000000.0
2006-09-26 06:02:00,5.84375,5.8446,5.84303,5.844,18000000.0
2006-09-26 06:03:00,5.84383,5.84407,5.84382,5.84391,16000000.0
2006-09-26 06:04:00,5.84396,5.844,5.8437,5.84396,8000000.0
2006-09-26 06:05:00,5.84388,5.844,5.84372,5.844,10000000.0
2006-09-26 06:06:00,5.84387,5.84414,5.84377,5.84402,27000000.0
2006-09-26 06:07:00,5.84375,5.8449,5.84286,5.84373,17000000.0
2006-09-26 06:08:00,5.8436,5.84428,5.8436,5.84374,14000000.0
2006-09-26 06:09:00,5.84398,5.84441,5.84317,5.84362,13000000.0
2006-09-26 06:10:00,5.84317,5.84488,5.84317,5.84389,14000000.0
2006-09-26 06:11:00,5.84348,5.84348,5.84278,5.84278,16000000.0
2006-09-26 06:12:00,5.84306,5.84426,5.84269,5.84269,17000000.0
2006-09-26 06:13:00,5.8426,5.8431,5.84255,5.84293,14000000.0
2006-09-26 06:14:00,5.84301,5.84377,5.8429,5.84328,12000000.0
2006-09-26 06:15:00,5.84319,5.84407,5.84276,5.84322,13000000.0
2006-09-26 06:16:00,5.8431,5.84342,5.84263,5.84273,14000000.0
2006-09-26 06:17:00,5.84253,5.84413,5.84253,5.84383,11000000.0
2006-09-26 06:18:00,5.84419,5.84501,5.8436,5.84411,12000000.0
2006-09-26 06:19:00,5.84394,5.84394,5.84334,5.84334,19000000.0
2006-09-26 06:20:00,5.84305,5.84335,5.84305,5.84327,11000000.0
2006-09-26 06:21:00,5.84362,5.84557,5.84362,5.84368,9000000.0
2006-09-26 06:22:00,5.84474,5.84474,5.84408,5.84412,22000000.0
2006-09-26 06:23:00,5.84451,5.84498,5.84418,5.84451,18000000.0
2006-09-26 06:24:00,5.84461,5.84466,5.84368,5.84368,8000000.0
2006-09-26 06:25:00,5.8438,5.84389,5.84364,5.84381,9000000.0
2006-09-26 06:26:00,5.84414,5.84474,5.8435,5.84398,13000000.0
2006-09-26 06:27:00,5.84354,5.84364,5.84299,5.84304,15000000.0
2006-09-26 06:28:00,5.84309,5.8443,5.843,5.84413,18000000.0
2006-09-26 06:29:00,5.84363,5.84457,5.84334,5.84384,16000000.0
2006-09-26 06:30:00,5.84416,5.84416,5.84363,5.84363,10000000.0
2006-09-26 06:31:00,5.84306,5.84328,5.84306,5.84326,13000000.0
2006-09-26 06:32:00,5.84336,5.84429,5.84336,5.84427,10000000.0
2006-09-26 06:33:00,5.84454,5.84454,5.84372,5.84381,10000000.0
2006-09-26 06:34:00,5.84384,5.84499,5.84374,5.84374,15000000.0
2006-09-26 06:35:00,5.84388,5.84537,5.84388,5.84497,13000000.0
2006-09-26 06:36:00,5.84467,5.84467,5.84313,5.84338,23000000.0
2006-09-26 06:37:00,5.84324,5.84435,5.84317,5.84372,11000000.0
2006-09-26 06:38:00,5.84334,5.84343,5.84305,5.8433,17000000.0
2006-09-26 06:39:00,5.84325,5.84419,5.84304,5.84322,8000000.0
2006-09-26 06:40:00,5.84324,5.8449,5.84292,5.84424,15000000.0
2006-09-26 06:41:00,5.84395,5.84432,5.84376,5.84376,15000000.0
2006-09-26 06:42:00,5.84427,5.84519,5.84423,5.84425,16000000.0
2006-09-26 06:43:00,5.84375,5.84544,5.84375,5.8442,12000000.0
2006-09-26 06:44:00,5.844,5.84518,5.84378,5.84455,13000000.0
2006-09-26 06:45:00,5.84416,5.84524,5.84386,5.84421,14000000.0
2006-09-26 06:46:00,5.84478,5.84501,5.84366,5.84411,12000000.0
2006-09-26 06:47:00,5.84479,5.84521,5.84404,5.84474,11000000.0
2006-09-26 06:48:00,5.84456,5.84525,5.844,5.844,15000000.0
2006-09-26 06:49:00,5.84379,5.84521,5.84353,5.84444,17000000.0
2006-09-26 06:50:00,5.84433,5.84433,5.84362,5.84362,13000000.0
2006-09-26 06:51:00,5.84365,5.84376,5.84347,5.84347,8000000.0
2006-09-26 06:52:00,5.84367,5.84379,5.84353,5.84355,14000000.0
2006-09-26 06:53:00,5.84412,5.84521,5.84399,5.84417,13000000.0
2006-09-26 06:54:00,5.8436,5.84474,5.8434,5.84399,8000000.0
2006-09-26 06:55:00,5.84318,5.84338,5.84309,5.84317,10000000.0
2006-09-26 06:56:00,5.8433,5.84331,5.84304,5.84322,11000000.0
2006-09-26 06:57:00,5.84324,5.84342,5.84307,5.84307,17000000.0
2006-09-26 06:58:00,5.8436,5.84457,5.8436,5.84407,12000000.0
2006-09-26 06:59:00,5.84376,5.84411,5.84375,5.84411,14000000.0
2006-09-26 07:00:00,5.8437,5.84412,5.84309,5.84381,11000000.0
2006-09-26 07:01:00,5.84269,5.84382,5.84269,5.84269,10000000.0
2006-09-26 07:02:00,5.84279,5.84408,5.84279,5.84391,14000000.0
2006-09-26 07:03:00,5.84375,5.84375,5.84274,5.84274,7000000.0
2006-09-26 07:04:00,5.84273,5.84399,5.84267,5.84287,16000000.0
2006-09-26 07:05:00,5.84409,5.84431,5.84301,5.84431,15000000.0
2006-09-26 07:06:00,5.84415,5.84415,5.8426,5.8426,16000000.0
2006-09-26 07:07:00,5.84286,5.84445,5.84286,5.84298,12000000.0
2006-09-26 07:08:00,5.84273,5.84387,5.84273,5.84387,8000000.0
2006-09-26 07:09:00,5.84307,5.84385,5.84271,5.84369,8000000.0
2006-09-26 07:10:00,5.84286,5.84393,5.84206,5.84287,16000000.0
2006-09-26 07:11:00,5.84251,5.84327,5.84241,5.84326,17000000.0
2006-09-26 07:12:00,5.84345,5.84352,5.84318,5.84336,20000000.0
2006-09-26 07:13:00,5.84315,5.84315,5.84137,5.84233,18000000.0
2006-09-26 07:14:00,5.84202,5.84277,5.84198,5.84274,11000000.0
2006-09-26 07:15:00,5.84157,5.84272,5.84138,5.84138,18000000.0
2006-09-26 07:16:00,5.84126,5.84302,5.84126,5.84302,18000000.0
2006-09-26 07:17:00,5.84279,5.843,5.84191,5.8425,12000000.0
2006-09-26 07:18:00,5.84309,5.8441,5.84216,5.84357,18000000.0
2006-09-26 07:19:00,5.84425,5.8444,5.84284,5.84372,14000000.0
2006-09-26 07:20:00,5.8436,5.84385,5.84239,5.84385,18000000.0
2006-09-26 07:21:00,5.84396,5.84402,5.84374,5.84391,13000000.0
2006-09-26 07:22:00,5.84403,5.84403,5.84218,5.84335,14000000.0
2006-09-26 07:23:00,5.84292,5.84389,5.84218,5.84218,15000000.0
2006-09-26 07:24:00,5.84267,5.84369,5.84227,5.84369,16000000.0
2006-09-26 07:25:00,5.84442,5.84444,5.84417,5.8442,15000000.0
2006-09-26 07:26:00,5.84398,5.84398,5.8418,5.84224,13000000.0
2006-09-26 07:27:00,5.84247,5.84341,5.8416,5.84223,12000000.0
2006-09-26 07:28:00,5.84352,5.84362,5.84228,5.84354,22000000.0
2006-09-26 07:29:00,5.84351,5.84395,5.84263,5.84373,16000000.0
2006-09-26 07:30:00,5.84394,5.84394,5.84222,5.84351,14000000.0
2006-09-26 07:31:00,5.84386,5.84416,5.84386,5.84409,13000000.0
2006-09-26 07:32:00,5.8441,5.84415,5.84393,5.8441,9000000.0
2006-09-26 07:33:00,5.8442,5.84464,5.84317,5.84361,7000000.0
2006-09-26 07:34:00,5.84349,5.84356,5.8425,5.84318,18000000.0
2006-09-26 07:35:00,5.84348,5.84359,5.84333,5.84355,9000000.0
2006-09-26 07:36:00,5.8436,5.84363,5.84344,5.8435,13000000.0
2006-09-26 07:37:00,5.8433,5.84362,5.8433,5.84356,11000000.0
2006-09-26 07:38:00,5.84295,5.843,5.84225,5.84246,11000000.0
2006-09-26 07:39:00,5.8428,5.84356,5.84276,5.84356,19000000.0
2006-09-26 07:40:00,5.84361,5.84398,5.84292,5.84398,11000000.0
2006-09-26 07:41:00,5.84395,5.84412,5.84334,5.84408,7000000.0
2006-09-26 07:42:00,5.8427,5.84428,5.8427,5.84428,13000000.0
2006-09-26 07:43:00,5.84309,5.84413,5.84243,5.8432,14000000.0
2006-09-26 07:44:00,5.84323,5.84406,5.8427,5.84385,10000000.0
2006-09-26 07:45:00,5.84349,5.84393,5.84278,5.84393,8000000.0
2006-09-26 07:46:00,5.84413,5.8444,5.84315,5.84315,13000000.0
2006-09-26 07:47:00,5.84421,5.84496,5.84346,5.84496,15000000.0
2006-09-26 07:48:00,5.84497,5.84497,5.84295,5.84396,13000000.0
2006-09-26 07:49:00,5.84322,5.84432,5.84283,5.84432,10000000.0
2006-09-26 07:50:00,5.84263,5.84372,5.84138,5.84179,17000000.0
2006-09-26 07:51:00,5.84262,5.84326,5.8414,5.84326,16000000.0
2006-09-26 07:52:00,5.84297,5.8436,5.84163,5.8436,13000000.0
2006-09-26 07:53:00,5.84313,5.84315,5.8418,5.84315,10000000.0
2006-09-26 07:54:00,5.84179,5.84325,5.84179,5.84325,11000000.0
2006-09-26 07:55:00,5.84363,5.84366,5.84339,5.8435,12000000.0
2006-09-26 07:56:00,5.84298,5.8434,5.84124,5.84219,13000000.0
2006-09-26 07:57:00,5.84097,5.84189,5.84089,5.84103,8000000.0
2006-09-26 07:58:00,5.84122,5.84207,5.84066,5.84073,14000000.0
2006-09-26 07:59:00,5.84125,5.84149,5.84033,5.84081,15000000.0
2006-09-26 08:00:00,5.83961,5.84126,5.83961,5.84126,10000000.0
2006-09-26 08:01:00,5.84139,5.84285,5.84056,5.84277,13000000.0
2006-09-26 08:02:00,5.84309,5.84521,5.84309,5.84419,14000000.0
2006-09-26 08:03:00,5.84455,5.84462,5.84295,5.84316,12000000.0
2006-09-26 08:04:00,5.84487,5.84549,5.8433,5.84523,16000000.0
2006-09-26 08:05:00,5.84562,5.84562,5.84324,5.84461,14000000.0
2006-09-26 08:06:00,5.84413,5.84448,5.84294,5.84384,19000000.0
2006-09-26 08:07:00,5.84357,5.84428,5.843,5.84428,19000000.0
2006-09-26 08:08:00,5.84439,5.84487,5.84317,5.84487,11000000.0
2006-09-26 08:09:00,5.84457,5.84457,5.84345,5.84405,10000000.0
2006-09-26 08:10:00,5.84422,5.8453,5.84411,5.8446,16000000.0
2006-09-26 08:11:00,5.84501,5.84578,5.84462,5.84492,9000000.0
2006-09-26 08:12:00,5.84644,5.84684,5.8454,5.84684,10000000.0
2006-09-26 08:13:00,5.84633,5.84648,5.84527,5.8461,11000000.0
2006-09-26 08:14:00,5.84557,5.84604,5.8441,5.84454,12000000.0
2006-09-26 08:15:00,5.84402,5.8452,5.84337,5.84385,15000000.0
2006-09-26 08:16:00,5.84405,5.84492,5.84368,5.84492,14000000.0
2006-09-26 08:17:00,5.84383,5.84414,5.84274,5.84375,10000000.0
2006-09-26 08:18:00,5.84337,5.84337,5.84238,5.84272,9000000.0
2006-09-26 08:19:00,5.84307,5.84341,5.84195,5.84195,11000000.0
2006-09-26 08:20:00,5.84216,5.84284,5.84141,5.84206,11000000.0
2006-09-26 08:21:00,5.84254,5.8429,5.84127,5.84287,20000000.0
2006-09-26 08:22:00,5.8418,5.84206,5.8407,5.84099,8000000.0
2006-09-26 08:23:00,5.84155,5.84221,5.84071,5.84221,12000000.0
2006-09-26 08:24:00,5.84179,5.84259,5.84104,5.8425,13000000.0
2006-09-26 08:25:00,5.84247,5.84333,5.84139,5.84333,12000000.0
2006-09-26 08:26:00,5.84314,5.84359,5.84234,5.84234,13000000.0
2006-09-26 08:27:00,5.84158,5.84291,5.84143,5.84255,11000000.0
2006-09-26 08:28:00,5.84237,5.84315,5.84202,5.84297,8000000.0
2006-09-26 08:29:00,5.84277,5.84277,5.84166,5.84204,12000000.0
2006-09-26 08:30:00,5.84189,5.84258,5.8416,5.84255,11000000.0
2006-09-26 08:31:00,5.84243,5.84255,5.84123,5.84207,10000000.0
2006-09-26 08:32:00,5.84184,5.84271,5.84101,5.84257,13000000.0
2006-09-26 08:33:00,5.84257,5.84257,5.84129,5.84206,11000000.0
2006-09-26 08:34:00,5.84228,5.84301,5.84054,5.84267,17000000.0
2006-09-26 08:35:00,5.84273,5.8433,5.84223,5.8426,11000000.0
2006-09-26 08:36:00,5.84273,5.84293,5.84146,5.84251,10000000.0
2006-09-26 08:37:00,5.84252,5.84283,5.84178,5.8423,9000000.0
2006-09-26 08:38:00,5.84266,5.84424,5.84237,5.84273,18000000.0
2006-09-26 08:39:00,5.84366,5.84372,5.84285,5.84352,8000000.0
2006-09-26 08:40:00,5.84415,5.84488,5.84353,5.84441,7000000.0
2006-09-26 08:41:00,5.84418,5.84465,5.84213,5.84465,16000000.0
2006-09-26 08:42:00,5.84432,5.84432,5.84274,5.84369,14000000.0
2006-09-26 08:43:00,5.8443,5.84467,5.84282,5.84322,12000000.0
2006-09-26 08:44:00,5.84307,5.84391,5.84247,5.84247,9000000.0
2006-09-26 08:45:00,5.84218,5.84331,5.84215,5.84258,18000000.0
2006-09-26 08:46:00,5.84317,5.84322,5.84122,5.84203,14000000.0
2006-09-26 08:47:00,5.84209,5.84232,5.84069,5.84128,18000000.0
2006-09-26 08:48:00,5.84274,5.8429,5.84146,5.84235,12000000.0
2006-09-26 08:49:00,5.84223,5.84327,5.84148,5.84228,14000000.0
2006-09-26 08:50:00,5.84311,5.84461,5.84274,5.84403,16000000.0
2006-09-26 08:51:00,5.84383,5.84445,5.84297,5.84417,21000000.0
2006-09-26 08:52:00,5.84417,5.84461,5.84252,5.84388,20000000.0
2006-09-26 08:53:00,5.84414,5.84572,5.84358,5.84572,7000000.0
2006-09-26 08:54:00,5.84537,5.84576,5.84408,5.84576,17000000.0
2006-09-26 08:55:00,5.8459,5.8462,5.84492,5.8462,12000000.0
2006-09-26 08:56:00,5.84589,5.84589,5.84423,5.84501,17000000.0
2006-09-26 08:57:00,5.84544,5.8459,5.84392,5.84542,16000000.0
2006-09-26 08:58:00,5.84468,5.84631,5.84468,5.84617,12000000.0
2006-09-26 08:59:00,5.84683,5.8478,5.84561,5.846,13000000.0
2006-09-26 09:00:00,5.8469,5.84831,5.84649,5.84831,17000000.0
2006-09-26 09:01:00,5.8479,5.84832,5.84648,5.84653,13000000.0
2006-09-26 09:02:00,5.84665,5.84784,5.84614,5.8464,8000000.0
2006-09-26 09:03:00,5.84623,5.84864,5.8462,5.84829,16000000.0
2006-09-26 09:04:00,5.84743,5.84851,5.84696,5.84846,8000000.0
2006-09-26 09:05:00,5.8485,5.8485,5.84717,5.84773,11000000.0
2006-09-26 09:06:00,5.84788,5.84984,5.84779,5.84984,10000000.0
2006-09-26 09:07:00,5.85009,5.85009,5.84791,5.84874,10000000.0
2006-09-26 09:08:00,5.84877,5.84944,5.84803,5.84862,19000000.0
2006-09-26 09:09:00,5.84856,5.84945,5.848,5.84945,16000000.0
2006-09-26 09:10:00,5.84989,5.85042,5.84883,5.84941,8000000.0
2006-09-26 09:11:00,5.85072,5.85245,5.84961,5.85245,11000000.0
2006-09-26 09:12:00,5.8523,5.85304,5.85071,5.85071,16000000.0
2006-09-26 09:13:00,5.84999,5.85137,5.84995,5.85095,15000000.0
2006-09-26 09:14:00,5.85109,5.85109,5.84985,5.85051,17000000.0
2006-09-26 09:15:00,5.85137,5.85275,5.85101,5.85131,12000000.0
2006-09-26 09:16:00,5.85168,5.85347,5.85166,5.8525,14000000.0
2006-09-26 09:17:00,5.85174,5.85309,5.85127,5.85235,14000000.0
2006-09-26 09:18:00,5.85293,5.85328,5.85176,5.85312,18000000.0
2006-09-26 09:19:00,5.85254,5.85316,5.8505,5.85123,14000000.0
2006-09-26 09:20:00,5.85156,5.85169,5.84965,5.85125,18000000.0
2006-09-26 09:21:00,5.85163,5.85163,5.8497,5.85037,17000000.0
2006-09-26 09:22:00,5.8496,5.85137,5.8494,5.84985,13000000.0
2006-09-26 09:23:00,5.8493,5.85057,5.84925,5.85009,12000000.0
2006-09-26 09:24:00,5.85,5.85099,5.85,5.85097,14000000.0
2006-09-26 09:25:00,5.85064,5.8509,5.84954,5.85071,9000000.0
2006-09-26 09:26:00,5.85079,5.85175,5.85011,5.85157,13000000.0
2006-09-26 09:27:00,5.85069,5.85113,5.84999,5.8508,13000000.0
2006-09-26 09:28:00,5.85106,5.85116,5.85072,5.85116,19000000.0
2006-09-26 09:29:00,5.85116,5.8515,5.84957,5.85111,14000000.0
2006-09-26 09:30:00,5.85104,5.85137,5.84956,5.85137,15000000.0
2006-09-26 09:31:00,5.85136,5.85158,5.85036,5.85065,11000000.0
2006-09-26 09:32:00,5.8509,5.85154,5.84966,5.84966,16000000.0
2006-09-26 09:33:00,5.8506,5.85082,5.8497,5.85031,9000000.0
2006-09-26 09:34:00,5.85006,5.85106,5.84977,5.85106,18000000.0
2006-09-26 09:35:00,5.85003,5.85003,5.8484,5.84895,14000000.0
2006-09-26 09:36:00,5.84903,5.84946,5.84822,5.84946,16000000.0
2006-09-26 09:37:00,5.84904,5.85025,5.84788,5.84947,20000000.0
2006-09-26 09:38:00,5.84919,5.8499,5.84868,5.84896,19000000.0
2006-09-26 09:39:00,5.85027,5.85112,5.84898,5.84898,16000000.0
2006-09-26 09:40:00,5.85042,5.85047,5.84906,5.85047,12000000.0
2006-09-26 09:41:00,5.84989,5.85011,5.84852,5.84963,18000000.0
2006-09-26 09:42:00,5.8497,5.84982,5.8478,5.84855,16000000.0
2006-09-26 09:43:00,5.84886,5.85,5.84836,5.84889,15000000.0
2006-09-26 09:44:00,5.84752,5.84934,5.84752,5.84853,13000000.0
2006-09-26 09:45:00,5.84933,5.84933,5.84784,5.84822,13000000.0
2006-09-26 09:46:00,5.84875,5.84917,5.84793,5.84863,17000000.0
2006-09-26 09:47:00,5.84827,5.84827,5.84693,5.84821,13000000.0
2006-09-26 09:48:00,5.8482,5.84825,5.8471,5.8473,16000000.0
2006-09-26 09:49:00,5.84794,5.84806,5.84628,5.84708,17000000.0
2006-09-26 09:50:00,5.84802,5.8482,5.84615,5.847,12000000.0
2006-09-26 09:51:00,5.84667,5.84758,5.84645,5.84757,16000000.0
2006-09-26 09:52:00,5.84802,5.84868,5.84739,5.84753,16000000.0
2006-09-26 09:53:00,5.84778,5.84878,5.84778,5.84866,15000000.0
2006-09-26 09:54:00,5.84844,5.84908,5.84749,5.84884,15000000.0
2006-09-26 09:55:00,5.84841,5.84897,5.84751,5.84862,15000000.0
2006-09-26 09:56:00,5.8483,5.84884,5.84734,5.8482,17000000.0
2006-09-26 09:57:00,5.84824,5.8487,5.8473,5.84761,12000000.0
2006-09-26 09:58:00,5.84842,5.84909,5.84734,5.8487,14000000.0
2006-09-26 09:59:00,5.84739,5.84868,5.84693,5.84868,10000000.0
2006-09-26 10:00:00,5.84889,5.84889,5.84495,5.84507,11000000.0
2006-09-26 10:01:00,5.84483,5.84483,5.84224,5.8435,24000000.0
2006-09-26 10:02:00,5.84449,5.8449,5.84291,5.84422,14000000.0
2006-09-26 10:03:00,5.84458,5.84643,5.84339,5.84627,16000000.0
2006-09-26 10:04:00,5.84578,5.8468,5.84535,5.84561,10000000.0
2006-09-26 10:05:00,5.84507,5.84551,5.84412,5.84509,10000000.0
2006-09-26 10:06:00,5.84469,5.84525,5.84427,5.84525,9000000.0
2006-09-26 10:07:00,5.84411,5.84412,5.8418,5.8418,11000000.0
2006-09-26 10:08:00,5.84108,5.84235,5.84108,5.84191,9000000.0
2006-09-26 10:09:00,5.84144,5.84195,5.84036,5.84195,11000000.0
2006-09-26 10:10:00,5.84094,5.84333,5.84092,5.84333,15000000.0
2006-09-26 10:11:00,5.84326,5.84574,5.84251,5.84574,16000000.0
2006-09-26 10:12:00,5.8459,5.84812,5.84539,5.84776,19000000.0
2006-09-26 10:13:00,5.8481,5.85041,5.84756,5.85025,9000000.0
2006-09-26 10:14:00,5.85147,5.85266,5.8494,5.85259,11000000.0
2006-09-26 10:15:00,5.85336,5.85417,5.85217,5.85387,8000000.0
2006-09-26 10:16:00,5.85332,5.85357,5.85117,5.85263,17000000.0
2006-09-26 10:17:00,5.85097,5.85389,5.85097,5.85389,16000000.0
2006-09-26 10:18:00,5.8545,5.85487,5.85284,5.85299,16000000.0
2006-09-26 10:19:00,5.85449,5.8551,5.85294,5.85421,17000000.0
2006-09-26 10:20:00,5.85384,5.85418,5.85279,5.85337,16000000.0
2006-09-26 10:21:00,5.85381,5.85381,5.85241,5.85241,7000000.0
2006-09-26 10:22:00,5.85129,5.85137,5.85014,5.85137,10000000.0
2006-09-26 10:23:00,5.85124,5.85129,5.84967,5.84983,14000000.0
2006-09-26 10:24:00,5.85056,5.85206,5.85049,5.85142,13000000.0
2006-09-26 10:25:00,5.8511,5.85211,5.85041,5.85041,12000000.0
2006-09-26 10:26:00,5.85134,5.85195,5.85064,5.85087,11000000.0
2006-09-26 10:27:00,5.85196,5.85305,5.8517,5.85277,13000000.0
2006-09-26 10:28:00,5.85272,5.8528,5.8515,5.85263,13000000.0
2006-09-26 10:29:00,5.85285,5.85297,5.85216,5.85265,11000000.0
2006-09-26 10:30:00,5.85208,5.85261,5.85115,5.85191,9000000.0
2006-09-26 10:31:00,5.85211,5.85211,5.85026,5.85099,16000000.0
2006-09-26 10:32:00,5.85181,5.85181,5.85027,5.85133,9000000.0
2006-09-26 10:33:00,5.85066,5.85141,5.84939,5.8509,12000000.0
2006-09-26 10:34:00,5.8511,5.8511,5.85013,5.85017,11000000.0
2006-09-26 10:35:00,5.84999,5.85088,5.84906,5.84973,17000000.0
2006-09-26 10:36:00,5.85001,5.85115,5.84957,5.85043,10000000.0
2006-09-26 10:37:00,5.85122,5.85122,5.84955,5.85029,15000000.0
2006-09-26 10:38:00,5.8503,5.85159,5.85016,5.85155,17000000.0
2006-09-26 10:39:00,5.85166,5.85255,5.85073,5.8512,13000000.0
2006-09-26 10:40:00,5.85259,5.8527,5.8514,5.85205,10000000.0
2006-09-26 10:41:00,5.85269,5.85269,5.85079,5.85177,15000000.0
2006-09-26 10:42:00,5.85187,5.85271,5.85128,5.85271,12000000.0
2006-09-26 10:43:00,5.85149,5.85296,5.85149,5.85296,13000000.0
2006-09-26 10:44:00,5.85331,5.85384,5.85229,5.85384,12000000.0
2006-09-26 10:45:00,5.85302,5.8536,5.85155,5.8536,13000000.0
2006-09-26 10:46:00,5.85424,5.85562,5.85296,5.8543,13000000.0
2006-09-26 10:47:00,5.85604,5.85724,5.85588,5.85689,7000000.0
2006-09-26 10:48:00,5.85684,5.85713,5.85577,5.85578,12000000.0
2006-09-26 10:49:00,5.85639,5.85835,5.85639,5.85673,10000000.0
2006-09-26 10:50:00,5.85761,5.85786,5.85662,5.8571,14000000.0
2006-09-26 10:51:00,5.8577,5.85914,5.8576,5.85869,11000000.0
2006-09-26 10:52:00,5.85878,5.8599,5.85821,5.85917,20000000.0
2006-09-26 10:53:00,5.8588,5.85916,5.85805,5.85916,9000000.0
2006-09-26 10:54:00,5.85899,5.85945,5.85799,5.85802,18000000.0
2006-09-26 10:55:00,5.85808,5.85914,5.85776,5.85788,10000000.0
2006-09-26 10:56:00,5.85882,5.85921,5.85796,5.85818,11000000.0
2006-09-26 10:57:00,5.85804,5.86013,5.85804,5.86013,8000000.0
2006-09-26 10:58:00,5.85928,5.86117,5.85905,5.86084,10000000.0
2006-09-26 10:59:00,5.86094,5.86186,5.8596,5.86186,10000000.0
2006-09-26 11:00:00,5.8619,5.86216,5.86006,5.86121,15000000.0
2006-09-26 11:01:00,5.86247,5.86247,5.86063,5.86147,12000000.0
2006-09-26 11:02:00,5.86166,5.86172,5.86088,5.86088,8000000.0
2006-09-26 11:03:00,5.86262,5.86262,5.86009,5.86167,11000000.0
2006-09-26 11:04:00,5.86169,5.86224,5.8605,5.86204,15000000.0
2006-09-26 11:05:00,5.86188,5.86188,5.8602,5.86139,17000000.0
2006-09-26 11:06:00,5.86091,5.86091,5.85891,5.86029,12000000.0
2006-09-26 11:07:00,5.86084,5.86106,5.85892,5.86024,11000000.0
2006-09-26 11:08:00,5.86079,5.86143,5.85886,5.85971,22000000.0
2006-09-26 11:09:00,5.86015,5.86087,5.85972,5.86082,9000000.0
2006-09-26 11:10:00,5.86059,5.86136,5.85987,5.86136,16000000.0
2006-09-26 11:11:00,5.86115,5.86183,5.86061,5.86158,7000000.0
2006-09-26 11:12:00,5.86045,5.8616,5.859,5.85995,15000000.0
2006-09-26 11:13:00,5.85999,5.86022,5.85876,5.86022,11000000.0
2006-09-26 11:14:00,5.85989,5.86,5.85899,5.85982,18000000.0
2006-09-26 11:15:00,5.85995,5.85997,5.85929,5.85929,11000000.0
2006-09-26 11:16:00,5.85905,5.86036,5.85887,5.86007,13000000.0
2006-09-26 11:17:00,5.85994,5.85994,5.85755,5.85834,13000000.0
2006-09-26 11:18:00,5.8581,5.85814,5.85659,5.85706,9000000.0
2006-09-26 11:19:00,5.85887,5.859,5.85693,5.859,17000000.0
2006-09-26 11:20:00,5.85819,5.8592,5.8581,5.85907,14000000.0
2006-09-26 11:21:00,5.85861,5.85861,5.85708,5.85823,14000000.0
2006-09-26 11:22:00,5.85798,5.85798,5.85625,5.85759,22000000.0
2006-09-26 11:23:00,5.85691,5.85774,5.85659,5.85747,8000000.0
2006-09-26 11:24:00,5.85667,5.85832,5.85667,5.85741,18000000.0
2006-09-26 11:25:00,5.8575,5.85904,5.85736,5.85881,9000000.0
2006-09-26 11:26:00,5.8588,5.85962,5.85822,5.85894,15000000.0
2006-09-26 11:27:00,5.85922,5.85999,5.85912,5.85948,10000000.0
2006-09-26 11:28:00,5.85876,5.85894,5.85694,5.85802,13000000.0
2006-09-26 11:29:00,5.85785,5.85893,5.85768,5.85839,17000000.0
2006-09-26 11:30:00,5.85853,5.85924,5.85775,5.85798,13000000.0
2006-09-26 11:31:00,5.85905,5.85989,5.85852,5.85989,12000000.0
2006-09-26 11:32:00,5.85984,5.86009,5.85781,5.85859,20000000.0
2006-09-26 11:33:00,5.85933,5.85947,5.85798,5.85947,16000000.0
2006-09-26 11:34:00,5.8591,5.85991,5.85854,5.85979,13000000.0
2006-09-26 11:35:00,5.85914,5.85954,5.85822,5.85884,14000000.0
2006-09-26 11:36:00,5.85922,5.85959,5.85772,5.85959,11000000.0
2006-09-26 11:37:00,5.85945,5.85981,5.85856,5.85965,16000000.0
2006-09-26 11:38:00,5.85849,5.8607,5.85849,5.86032,8000000.0
2006-09-26 11:39:00,5.85959,5.86047,5.85929,5.86005,11000000.0
2006-09-26 11:40:00,5.86008,5.86087,5.85922,5.85952,12000000.0
2006-09-26 11:41:00,5.85971,5.86017,5.8587,5.86017,10000000.0
2006-09-26 11:42:00,5.86006,5.86006,5.8589,5.85961,10000000.0
2006-09-26 11:43:00,5.86012,5.86023,5.8589,5.85915,17000000.0
2006-09-26 11:44:00,5.85909,5.85995,5.85844,5.85995,15000000.0
2006-09-26 11:45:00,5.85933,5.86008,5.85908,5.85908,16000000.0
2006-09-26 11:46:00,5.86042,5.86119,5.8594,5.86063,7000000.0
2006-09-26 11:47:00,5.86091,5.86193,5.86046,5.86054,16000000.0
2006-09-26 11:48:00,5.86135,5.86267,5.86094,5.86246,13000000.0
2006-09-26 11:49:00,5.86279,5.86279,5.86032,5.8615,10000000.0
2006-09-26 11:50:00,5.86198,5.86373,5.86124,5.86203,12000000.0
2006-09-26 11:51:00,5.86377,5.86428,5.86267,5.86413,14000000.0
2006-09-26 11:52:00,5.86359,5.8643,5.86223,5.86411,18000000.0
2006-09-26 11:53:00,5.86355,5.8644,5.86298,5.8644,16000000.0
2006-09-26 11:54:00,5.86517,5.86677,5.865,5.86677,8000000.0
2006-09-26 11:55:00,5.86794,5.86818,5.86607,5.86712,8000000.0
2006-09-26 11:56:00,5.86617,5.86686,5.86569,5.8659,8000000.0
2006-09-26 11:57:00,5.86612,5.86612,5.86463,5.86486,11000000.0
2006-09-26 11:58:00,5.86619,5.86851,5.86619,5.86847,14000000.0
2006-09-26 11:59:00,5.8684,5.8686,5.86708,5.86745,11000000.0
2006-09-26 12:00:00,5.86951,5.87068,5.86839,5.86849,15000000.0
2006-09-26 12:01:00,5.8688,5.86963,5.86772,5.86871,13000000.0
2006-09-26 12:02:00,5.86963,5.86963,5.86814,5.86925,15000000.0
2006-09-26 12:03:00,5.86882,5.87128,5.86819,5.87128,11000000.0
2006-09-26 12:04:00,5.87012,5.87077,5.86909,5.86909,9000000.0
2006-09-26 12:05:00,5.87102,5.87102,5.86864,5.8691,9000000.0
2006-09-26 12:06:00,5.86897,5.87029,5.86884,5.86969,15000000.0
2006-09-26 12:07:00,5.86767,5.86849,5.86744,5.86812,11000000.0
2006-09-26 12:08:00,5.86857,5.86857,5.86664,5.86743,8000000.0
2006-09-26 12:09:00,5.86831,5.86905,5.86752,5.86846,18000000.0
2006-09-26 12:10:00,5.86868,5.86963,5.86791,5.86881,14000000.0
2006-09-26 12:11:00,5.86731,5.86854,5.86699,5.86829,9000000.0
2006-09-26 12:12:00,5.86869,5.86902,5.86705,5.86705,18000000.0
2006-09-26 12:13:00,5.86885,5.86907,5.86725,5.86725,12000000.0
2006-09-26 12:14:00,5.86736,5.86803,5.86687,5.86766,10000000.0
2006-09-26 12:15:00,5.86824,5.86828,5.86637,5.86705,8000000.0
2006-09-26 12:16:00,5.8671,5.86873,5.86625,5.868,14000000.0
2006-09-26 12:17:00,5.86831,5.86847,5.86657,5.86751,13000000.0
2006-09-26 12:18:00,5.86756,5.86818,5.86725,5.86747,10000000.0
2006-09-26 12:19:00,5.86883,5.86883,5.86767,5.86849,11000000.0
2006-09-26 12:20:00,5.86868,5.86976,5.86798,5.86976,8000000.0
2006-09-26 12:21:00,5.86929,5.86929,5.86607,5.86756,20000000.0
2006-09-26 12:22:00,5.86726,5.86726,5.86539,5.86691,14000000.0
2006-09-26 12:23:00,5.86723,5.86723,5.86619,5.867,11000000.0
2006-09-26 12:24:00,5.86581,5.86764,5.86569,5.86764,17000000.0
2006-09-26 12:25:00,5.86723,5.86731,5.86496,5.86523,12000000.0
2006-09-26 12:26:00,5.86668,5.86673,5.86507,5.86534,7000000.0
2006-09-26 12:27:00,5.86523,5.86629,5.86497,5.86588,7000000.0
2006-09-26 12:28:00,5.86532,5.86681,5.86504,5.86606,19000000.0
2006-09-26 12:29:00,5.86558,5.86689,5.86551,5.86587,12000000.0
2006-09-26 12:30:00,5.86602,5.86773,5.86585,5.86761,10000000.0
2006-09-26 12:31:00,5.86782,5.86782,5.86547,5.86666,12000000.0
2006-09-26 12:32:00,5.86512,5.86603,5.86447,5.86488,12000000.0
2006-09-26 12:33:00,5.86566,5.86567,5.8644,5.86478,15000000.0
2006-09-26 12:34:00,5.86521,5.86623,5.86508,5.86569,12000000.0
2006-09-26 12:35:00,5.86424,5.86586,5.86424,5.86586,12000000.0
2006-09-26 12:36:00,5.86573,5.86577,5.86449,5.86572,15000000.0
2006-09-26 12:37:00,5.86496,5.8659,5.86492,5.8659,8000000.0
2006-09-26 12:38:00,5.86604,5.86604,5.86516,5.86563,15000000.0
2006-09-26 12:39:00,5.86648,5.86689,5.86585,5.86689,14000000.0
2006-09-26 12:40:00,5.86706,5.86706,5.8652,5.86528,18000000.0
2006-09-26 12:41:00,5.86641,5.86667,5.86571,5.86607,11000000.0
2006-09-26 12:42:00,5.86575,5.86644,5.86524,5.86592,17000000.0
2006-09-26 12:43:00,5.86601,5.86645,5.86495,5.86571,11000000.0
2006-09-26 12:44:00,5.86669,5.86693,5.86588,5.86588,13000000.0
2006-09-26 12:45:00,5.86804,5.86893,5.86715,5.86839,10000000.0
2006-09-26 12:46:00,5.8693,5.86974,5.86765,5.86869,20000000.0
2006-09-26 12:47:00,5.86849,5.86912,5.8682,5.86843,10000000.0
2006-09-26 12:48:00,5.86856,5.87043,5.86856,5.87034,10000000.0
2006-09-26 12:49:00,5.87029,5.87098,5.86914,5.86955,15000000.0
2006-09-26 12:50:00,5.86907,5.87066,5.86897,5.86998,14000000.0
2006-09-26 12:51:00,5.86977,5.87048,5.86879,5.87026,14000000.0
2006-09-26 12:52:00,5.87053,5.87053,5.86958,5.86967,9000000.0
2006-09-26 12:53:00,5.87036,5.87036,5.86783,5.86805,9000000.0
2006-09-26 12:54:00,5.86757,5.8692,5.86692,5.86825,20000000.0
2006-09-26 12:55:00,5.86781,5.86925,5.86752,5.86875,12000000.0
2006-09-26 12:56:00,5.86905,5.86932,5.86786,5.86854,7000000.0
2006-09-26 12:57:00,5.86873,5.86908,5.86771,5.86771,13000000.0
2006-09-26 12:58:00,5.86877,5.87001,5.86809,5.86971,16000000.0
2006-09-26 12:59:00,5.87058,5.87143,5.8693,5.8693,14000000.0
2006-09-26 13:00:00,5.87025,5.87079,5.86939,5.87058,12000000.0
2006-09-26 13:01:00,5.86997,5.87021,5.86889,5.86889,17000000.0
2006-09-26 13:02:00,5.8695,5.8707,5.86925,5.8707,10000000.0
2006-09-26 13:03:00,5.87024,5.87064,5.869,5.869,22000000.0
2006-09-26 13:04:00,5.86915,5.87043,5.86915,5.87033,20000000.0
2006-09-26 13:05:00,5.86982,5.87178,5.86936,5.87169,14000000.0
2006-09-26 13:06:00,5.87168,5.87168,5.86979,5.87108,17000000.0
2006-09-26 13:07:00,5.87119,5.87227,5.87043,5.87227,22000000.0
2006-09-26 13:08:00,5.87286,5.87352,5.87137,5.87251,12000000.0
2006-09-26 13:09:00,5.87332,5.87447,5.873,5.87425,12000000.0
2006-09-26 13:10:00,5.87392,5.87451,5.87262,5.87396,20000000.0
2006-09-26 13:11:00,5.87411,5.8744,5.87228,5.8744,12000000.0
2006-09-26 13:12:00,5.87411,5.87484,5.87306,5.87428,16000000.0
2006-09-26 13:13:00,5.87423,5.87423,5.87278,5.87392,14000000.0
2006-09-26 13:14:00,5.87355,5.87394,5.87279,5.87359,17000000.0
2006-09-26 13:15:00,5.87326,5.87376,5.87231,5.87349,7000000.0
2006-09-26 13:16:00,5.87327,5.87344,5.87255,5.87298,9000000.0
2006-09-26 13:17:00,5.87294,5.87387,5.87251,5.87284,15000000.0
2006-09-26 13:18:00,5.8723,5.8734,5.8723,5.87333,17000000.0
2006-09-26 13:19:00,5.87305,5.87305,5.87157,5.8728,15000000.0
2006-09-26 13:20:00,5.87271,5.87305,5.87138,5.87289,12000000.0
2006-09-26 13:21:00,5.87293,5.87298,5.87156,5.87224,24000000.0
2006-09-26 13:22:00,5.87208,5.87253,5.87087,5.87193,12000000.0
2006-09-26 13:23:00,5.87191,5.8723,5.87091,5.87113,12000000.0
2006-09-26 13:24:00,5.87086,5.87188,5.87026,5.87062,18000000.0
2006-09-26 13:25:00,5.87038,5.87187,5.87038,5.8705,12000000.0
2006-09-26 13:26:00,5.87039,5.87167,5.87034,5.87167,12000000.0
2006-09-26 13:27:00,5.87191,5.87236,5.87122,5.87216,9000000.0
2006-09-26 13:28:00,5.87241,5.87318,5.87208,5.87264,15000000.0
2006-09-26 13:29:00,5.87349,5.87356,5.87111,5.87221,14000000.0
2006-09-26 13:30:00,5.8718,5.87203,5.86998,5.87096,11000000.0
2006-09-26 13:31:00,5.86984,5.8703,5.86904,5.86978,11000000.0
2006-09-26 13:32:00,5.86894,5.8706,5.86863,5.86919,8000000.0
2006-09-26 13:33:00,5.86984,5.87038,5.86852,5.86877,14000000.0
2006-09-26 13:34:00,5.86885,5.87008,5.86843,5.86984,11000000.0
2006-09-26 13:35:00,5.86994,5.87035,5.8688,5.87034,16000000.0
2006-09-26 13:36:00,5.86943,5.87034,5.86889,5.86937,8000000.0
2006-09-26 13:37:00,5.87016,5.87056,5.86863,5.8698,17000000.0
2006-09-26 13:38:00,5.86979,5.87099,5.86904,5.87021,14000000.0
2006-09-26 13:39:00,5.87055,5.87083,5.86917,5.86957,10000000.0
2006-09-26 13:40:00,5.86941,5.87055,5.86941,5.86999,8000000.0
2006-09-26 13:41:00,5.87069,5.87134,5.86997,5.87087,11000000.0
2006-09-26 13:42:00,5.87139,5.87176,5.87029,5.87149,14000000.0
2006-09-26 13:43:00,5.87132,5.87258,5.8708,5.87095,11000000.0
2006-09-26 13:44:00,5.87141,5.87254,5.87104,5.87161,11000000.0
2006-09-26 13:45:00,5.87198,5.87226,5.87141,5.8721,14000000.0
2006-09-26 13:46:00,5.87226,5.87226,5.87113,5.87129,11000000.0
2006-09-26 13:47:00,5.87178,5.87272,5.8713,5.87244,13000000.0
2006-09-26 13:48:00,5.873,5.87312,5.87177,5.87238,14000000.0
2006-09-26 13:49:00,5.87253,5.87304,5.8715,5.87239,12000000.0
2006-09-26 13:50:00,5.87269,5.87269,5.87094,5.87234,16000000.0
2006-09-26 13:51:00,5.87111,5.8724,5.87035,5.87152,14000000.0
2006-09-26 13:52:00,5.87146,5.87259,5.87094,5.87117,10000000.0
2006-09-26 13:53:00,5.87251,5.87268,5.87129,5.8714,10000000.0
2006-09-26 13:54:00,5.87184,5.87218,5.87125,5.87184,8000000.0
2006-09-26 13:55:00,5.87201,5.87261,5.87065,5.87065,13000000.0
2006-09-26 13:56:00,5.87169,5.87171,5.87022,5.87125,17000000.0
2006-09-26 13:57:00,5.87135,5.87175,5.87023,5.87076,13000000.0
2006-09-26 13:58:00,5.87045,5.87057,5.86899,5.8691,7000000.0
2006-09-26 13:59:00,5.8696,5.87069,5.8696,5.87014,9000000.0
2006-09-26 14:00:00,5.87066,5.87094,5.86986,5.87073,7000000.0
2006-09-26 14:01:00,5.87092,5.87092,5.86942,5.87004,11000000.0
2006-09-26 14:02:00,5.86974,5.87067,5.86882,5.87062,19000000.0
2006-09-26 14:03:00,5.87057,5.871,5.86907,5.871,13000000.0
2006-09-26 14:04:00,5.87119,5.87151,5.86986,5.87133,22000000.0
2006-09-26 14:05:00,5.87097,5.87148,5.86912,5.8714,17000000.0
2006-09-26 14:06:00,5.87134,5.87134,5.86998,5.87045,11000000.0
2006-09-26 14:07:00,5.87143,5.87143,5.86934,5.86934,9000000.0
2006-09-26 14:08:00,5.87042,5.87054,5.86924,5.87043,11000000.0
2006-09-26 14:09:00,5.87076,5.87103,5.86938,5.86941,12000000.0
2006-09-26 14:10:00,5.87014,5.87144,5.86914,5.86946,13000000.0
2006-09-26 14:11:00,5.86954,5.8703,5.86854,5.8689,14000000.0
2006-09-26 14:12:00,5.8686,5.86932,5.86797,5.86907,11000000.0
2006-09-26 14:13:00,5.87004,5.87024,5.86911,5.86985,11000000.0
2006-09-26 14:14:00,5.8703,5.87047,5.86918,5.86973,7000000.0
2006-09-26 14:15:00,5.87011,5.87011,5.86876,5.86967,14000000.0
2006-09-26 14:16:00,5.86953,5.86984,5.86771,5.86877,13000000.0
2006-09-26 14:17:00,5.8687,5.86925,5.86832,5.86917,22000000.0
2006-09-26 14:18:00,5.86895,5.86904,5.8673,5.86865,15000000.0
2006-09-26 14:19:00,5.86848,5.86848,5.86689,5.86774,12000000.0
2006-09-26 14:20:00,5.86769,5.8678,5.86575,5.86605,7000000.0
2006-09-26 14:21:00,5.86618,5.86762,5.86606,5.86745,13000000.0
2006-09-26 14:22:00,5.86713,5.86749,5.86642,5.86733,8000000.0
2006-09-26 14:23:00,5.8672,5.86738,5.86607,5.86697,11000000.0
2006-09-26 14:24:00,5.86644,5.86737,5.86604,5.86658,13000000.0
2006-09-26 14:25:00,5.86665,5.86851,5.86622,5.86786,15000000.0
2006-09-26 14:26:00,5.86819,5.8682,5.86731,5.86818,8000000.0
2006-09-26 14:27:00,5.86895,5.86943,5.86817,5.86898,10000000.0
2006-09-26 14:28:00,5.8687,5.86901,5.86751,5.86786,11000000.0
2006-09-26 14:29:00,5.86867,5.86932,5.86795,5.86828,21000000.0
2006-09-26 14:30:00,5.86787,5.86956,5.86769,5.86811,11000000.0
2006-09-26 14:31:00,5.86782,5.86914,5.86738,5.86767,17000000.0
2006-09-26 14:32:00,5.86809,5.86921,5.86775,5.86831,15000000.0
2006-09-26 14:33:00,5.86824,5.86872,5.86723,5.8685,8000000.0
2006-09-26 14:34:00,5.86807,5.86807,5.86722,5.86748,9000000.0
2006-09-26 14:35:00,5.86819,5.86824,5.86628,5.86759,11000000.0
2006-09-26 14:36:00,5.86687,5.86767,5.86607,5.86761,15000000.0
2006-09-26 14:37:00,5.8682,5.86846,5.86683,5.86809,8000000.0
2006-09-26 14:38:00,5.86861,5.86861,5.8679,5.8679,10000000.0
2006-09-26 14:40:00,5.86876,5.8696,5.8682,5.86926,15000000.0
2006-09-26 14:41:00,5.86824,5.8695,5.86793,5.86929,15000000.0
2006-09-26 14:42:00,5.87003,5.87115,5.86948,5.87016,17000000.0
2006-09-26 14:43:00,5.87004,5.87028,5.86921,5.86921,15000000.0
2006-09-26 14:44:00,5.86907,5.86998,5.86907,5.86929,15000000.0
2006-09-26 14:45:00,5.8692,5.87034,5.86894,5.87034,9000000.0
2006-09-26 14:46:00,5.87082,5.87082,5.86889,5.86998,11000000.0
2006-09-26 14:47:00,5.86905,5.8708,5.8689,5.87043,12000000.0
2006-09-26 14:48:00,5.87115,5.87115,5.86986,5.86986,12000000.0
2006-09-26 14:49:00,5.86954,5.87125,5.86954,5.87125,12000000.0
2006-09-26 14:50:00,5.87111,5.87175,5.87001,5.87161,15000000.0
2006-09-26 14:51:00,5.87065,5.87253,5.87065,5.87223,10000000.0
2006-09-26 14:52:00,5.87173,5.87319,5.87142,5.87217,13000000.0
2006-09-26 14:53:00,5.87229,5.87229,5.87019,5.87019,13000000.0
2006-09-26 14:54:00,5.87104,5.87186,5.87069,5.87101,9000000.0
2006-09-26 14:55:00,5.87128,5.87206,5.87082,5.87159,16000000.0
2006-09-26 14:56:00,5.87172,5.87228,5.87058,5.87112,15000000.0
2006-09-26 14:57:00,5.87098,5.87148,5.86978,5.86997,15000000.0
2006-09-26 14:58:00,5.8692,5.87087,5.8692,5.86963,11000000.0
2006-09-26 14:59:00,5.87015,5.87131,5.86967,5.87076,14000000.0
2006-09-26 15:00:00,5.86986,5.87157,5.86957,5.87056,18000000.0
2006-09-26 15:01:00,5.86944,5.87113,5.86944,5.86998,12000000.0
2006-09-26 15:02:00,5.87125,5.87128,5.86985,5.87054,7000000.0
2006-09-26 15:03:00,5.86964,5.87119,5.8694,5.87002,18000000.0
2006-09-26 15:04:00,5.87012,5.87193,5.87012,5.87086,21000000.0
2006-09-26 15:05:00,5.8713,5.87229,5.87128,5.8722,13000000.0
2006-09-26 15:06:00,5.87231,5.87231,5.87072,5.87193,14000000.0
2006-09-26 15:07:00,5.87204,5.87204,5.8701,5.87131,22000000.0
2006-09-26 15:08:00,5.87105,5.87113,5.87005,5.8707,10000000.0
2006-09-26 15:09:00,5.87072,5.87101,5.86984,5.86986,9000000.0
2006-09-26 15:10:00,5.87174,5.87174,5.87057,5.87172,14000000.0
2006-09-26 15:11:00,5.87144,5.87144,5.87017,5.87017,12000000.0
2006-09-26 15:12:00,5.86987,5.87166,5.86987,5.87092,13000000.0
2006-09-26 15:13:00,5.87026,5.87165,5.87004,5.87138,12000000.0
2006-09-26 15:14:00,5.87179,5.87197,5.87072,5.87159,10000000.0
2006-09-26 15:15:00,5.87132,5.87146,5.86997,5.87035,16000000.0
2006-09-26 15:16:00,5.87072,5.87188,5.86981,5.87148,15000000.0
2006-09-26 15:17:00,5.87138,5.87167,5.87017,5.87019,14000000.0
2006-09-26 15:18:00,5.87114,5.87124,5.87004,5.87004,12000000.0
2006-09-26 15:19:00,5.87015,5.87128,5.87009,5.87075,11000000.0
2006-09-26 15:20:00,5.87093,5.87181,5.86973,5.86979,14000000.0
2006-09-26 15:21:00,5.87001,5.87193,5.87001,5.87088,14000000.0
2006-09-26 15:22:00,5.87108,5.87142,5.87026,5.87142,10000000.0
2006-09-26 15:23:00,5.87164,5.87164,5.86998,5.87081,11000000.0
2006-09-26 15:24:00,5.86985,5.87007,5.86936,5.86976,10000000.0
2006-09-26 15:25:00,5.87031,5.87045,5.86916,5.87045,16000000.0
2006-09-26 15:26:00,5.87049,5.87049,5.86908,5.87025,15000000.0
2006-09-26 15:27:00,5.86974,5.86974,5.86817,5.86817,10000000.0
2006-09-26 15:28:00,5.86816,5.86956,5.86816,5.86936,11000000.0
2006-09-26 15:29:00,5.86892,5.86918,5.86777,5.86909,19000000.0
2006-09-26 15:30:00,5.86964,5.8699,5.86835,5.8699,10000000.0
2006-09-26 15:31:00,5.86967,5.86967,5.86816,5.8688,14000000.0
2006-09-26 15:32:00,5.86985,5.86985,5.86815,5.86925,12000000.0
2006-09-26 15:33:00,5.86981,5.86982,5.86799,5.86805,20000000.0
2006-09-26 15:34:00,5.86885,5.86961,5.86767,5.86875,12000000.0
2006-09-26 15:35:00,5.86898,5.87019,5.86787,5.86799,12000000.0
2006-09-26 15:36:00,5.86827,5.8687,5.86666,5.86773,10000000.0
2006-09-26 15:37:00,5.86773,5.86797,5.86695,5.86797,10000000.0
2006-09-26 15:38:00,5.86859,5.86936,5.86766,5.86766,13000000.0
2006-09-26 15:39:00,5.86777,5.86918,5.86749,5.8691,7000000.0
2006-09-26 15:40:00,5.86896,5.86937,5.86817,5.86923,10000000.0
2006-09-26 15:41:00,5.869,5.86972,5.86895,5.86899,9000000.0
2006-09-26 15:42:00,5.86863,5.86916,5.86815,5.86848,13000000.0
2006-09-26 15:43:00,5.86859,5.8692,5.86796,5.86885,16000000.0
2006-09-26 15:44:00,5.86926,5.86982,5.86877,5.86973,14000000.0
2006-09-26 15:45:00,5.86992,5.87107,5.86903,5.86962,15000000.0
2006-09-26 15:46:00,5.86988,5.87121,5.86877,5.86877,13000000.0
2006-09-26 15:47:00,5.86878,5.87,5.86878,5.86926,9000000.0
2006-09-26 15:48:00,5.86947,5.87045,5.86927,5.87025,21000000.0
2006-09-26 15:49:00,5.86965,5.8706,5.86854,5.86959,23000000.0
2006-09-26 15:50:00,5.86971,5.87104,5.86971,5.87104,12000000.0
2006-09-26 15:51:00,5.86984,5.87154,5.86984,5.87043,19000000.0
2006-09-26 15:52:00,5.87123,5.87132,5.86893,5.86953,15000000.0
2006-09-26 15:53:00,5.87007,5.87096,5.86943,5.86974,14000000.0
2006-09-26 15:54:00,5.87003,5.87118,5.86914,5.87073,15000000.0
2006-09-26 15:55:00,5.87084,5.87093,5.86903,5.86981,12000000.0
2006-09-26 15:56:00,5.87029,5.87202,5.86981,5.86994,18000000.0
2006-09-26 15:57:00,5.86954,5.87063,5.86893,5.87034,10000000.0
2006-09-26 15:58:00,5.87087,5.87087,5.86909,5.86971,22000000.0
2006-09-26 15:59:00,5.86948,5.87112,5.8689,5.87026,12000000.0
2006-09-26 16:00:00,5.87208,5.87348,5.87156,5.87348,12000000.0
2006-09-26 16:01:00,5.87333,5.87484,5.87281,5.87281,12000000.0
2006-09-26 16:02:00,5.87372,5.87429,5.87263,5.87374,13000000.0
2006-09-26 16:03:00,5.87431,5.87463,5.87296,5.87303,13000000.0
2006-09-26 16:04:00,5.87431,5.8775,5.87431,5.8775,11000000.0
2006-09-26 16:05:00,5.87845,5.87856,5.87666,5.8783,9000000.0
2006-09-26 16:06:00,5.87916,5.88041,5.87738,5.88041,14000000.0
2006-09-26 16:07:00,5.88135,5.88184,5.87948,5.88082,15000000.0
2006-09-26 16:08:00,5.8803,5.88062,5.87891,5.88007,15000000.0
2006-09-26 16:09:00,5.87904,5.88045,5.87861,5.87946,17000000.0
2006-09-26 16:10:00,5.88022,5.881,5.87965,5.88025,14000000.0
2006-09-26 16:11:00,5.88136,5.88142,5.87972,5.88061,9000000.0
2006-09-26 16:12:00,5.88019,5.88116,5.87911,5.88001,15000000.0
2006-09-26 16:13:00,5.88044,5.88051,5.87867,5.8801,14000000.0
2006-09-26 16:14:00,5.87972,5.88026,5.87845,5.88022,12000000.0
2006-09-26 16:15:00,5.87961,5.88069,5.87954,5.87976,14000000.0
2006-09-26 16:16:00,5.87973,5.88037,5.87869,5.87958,13000000.0
2006-09-26 16:17:00,5.87933,5.87964,5.87784,5.87931,18000000.0
2006-09-26 16:18:00,5.879,5.87986,5.87829,5.87924,13000000.0
2006-09-26 16:19:00,5.87857,5.87996,5.87836,5.87996,8000000.0
2006-09-26 16:20:00,5.8797,5.88019,5.8788,5.87943,13000000.0
2006-09-26 16:21:00,5.87913,5.88021,5.87875,5.87906,12000000.0
2006-09-26 16:22:00,5.87868,5.88036,5.87834,5.88007,11000000.0
2006-09-26 16:23:00,5.88056,5.8809,5.87858,5.8807,14000000.0
2006-09-26 16:24:00,5.8803,5.88123,5.87928,5.88108,15000000.0
2006-09-26 16:25:00,5.88007,5.8823,5.88007,5.88156,11000000.0
2006-09-26 16:26:00,5.87945,5.88025,5.87906,5.88025,8000000.0
2006-09-26 16:27:00,5.87889,5.87989,5.87854,5.87987,10000000.0
2006-09-26 16:28:00,5.87996,5.88017,5.87848,5.88017,15000000.0
2006-09-26 16:29:00,5.87988,5.87988,5.87861,5.87912,7000000.0
2006-09-26 16:30:00,5.87909,5.88004,5.87829,5.88004,16000000.0
2006-09-26 16:31:00,5.8797,5.8801,5.87839,5.8801,14000000.0
2006-09-26 16:32:00,5.88021,5.88058,5.8787,5.8787,7000000.0
2006-09-26 16:33:00,5.88002,5.88002,5.87877,5.87943,8000000.0
2006-09-26 16:34:00,5.87931,5.87931,5.87731,5.87853,8000000.0
2006-09-26 16:35:00,5.87868,5.87916,5.87736,5.87916,9000000.0
2006-09-26 16:36:00,5.8797,5.87973,5.8782,5.87846,13000000.0
2006-09-26 16:37:00,5.87909,5.87979,5.87819,5.87975,18000000.0
2006-09-26 16:38:00,5.87933,5.8802,5.87873,5.8802,18000000.0
2006-09-26 16:39:00,5.87971,5.87998,5.87808,5.87893,20000000.0
2006-09-26 16:40:00,5.87967,5.88004,5.87886,5.87886,13000000.0
2006-09-26 16:41:00,5.87841,5.87991,5.87817,5.87984,20000000.0
2006-09-26 16:42:00,5.87965,5.87965,5.87704,5.87704,18000000.0
2006-09-26 16:43:00,5.87848,5.87983,5.87809,5.87838,15000000.0
2006-09-26 16:44:00,5.8792,5.88091,5.87886,5.88053,20000000.0
2006-09-26 16:45:00,5.88163,5.88425,5.88021,5.88383,13000000.0
2006-09-26 16:46:00,5.88365,5.88482,5.8823,5.88413,15000000.0
2006-09-26 16:47:00,5.88382,5.88419,5.88265,5.88412,8000000.0
2006-09-26 16:48:00,5.88326,5.88332,5.88206,5.8831,11000000.0
2006-09-26 16:49:00,5.88318,5.88357,5.88178,5.88255,12000000.0
2006-09-26 16:50:00,5.88247,5.88329,5.88144,5.88236,15000000.0
2006-09-26 16:51:00,5.88294,5.88418,5.88206,5.88262,18000000.0
2006-09-26 16:52:00,5.88296,5.88364,5.88226,5.88305,14000000.0
2006-09-26 16:53:00,5.88302,5.88302,5.88069,5.88189,8000000.0
2006-09-26 16:54:00,5.88143,5.88251,5.88118,5.88156,11000000.0
2006-09-26 16:55:00,5.88186,5.8828,5.88097,5.88196,12000000.0
2006-09-26 16:56:00,5.88177,5.88177,5.87912,5.87912,10000000.0
2006-09-26 16:57:00,5.8808,5.88141,5.87989,5.88141,8000000.0
2006-09-26 16:58:00,5.88073,5.88073,5.8793,5.87947,9000000.0
2006-09-26 16:59:00,5.87958,5.87966,5.8781,5.87902,13000000.0
2006-09-26 17:00:00,5.87858,5.87988,5.87832,5.87878,11000000.0
2006-09-26 17:01:00,5.8792,5.8801,5.87829,5.87912,12000000.0
2006-09-26 17:02:00,5.88022,5.88081,5.87869,5.87946,10000000.0
2006-09-26 17:03:00,5.88008,5.88066,5.87859,5.88022,16000000.0
2006-09-26 17:04:00,5.87937,5.88027,5.87819,5.87829,13000000.0
2006-09-26 17:05:00,5.87747,5.87848,5.87678,5.87678,16000000.0
2006-09-26 17:06:00,5.87846,5.87849,5.87677,5.87718,12000000.0
2006-09-26 17:07:00,5.87696,5.87697,5.87574,5.87676,8000000.0
2006-09-26 17:08:00,5.87667,5.87753,5.87575,5.87682,21000000.0
2006-09-26 17:09:00,5.87645,5.87688,5.87567,5.87606,16000000.0
2006-09-26 17:10:00,5.87521,5.87699,5.87494,5.87699,11000000.0
2006-09-26 17:11:00,5.87771,5.87783,5.8755,5.87743,11000000.0
2006-09-26 17:12:00,5.87725,5.87725,5.87567,5.87567,9000000.0
2006-09-26 17:13:00,5.87676,5.87744,5.87621,5.8767,9000000.0
2006-09-26 17:14:00,5.87567,5.87604,5.87414,5.87546,17000000.0
2006-09-26 17:15:00,5.87428,5.87594,5.87394,5.87526,11000000.0
2006-09-26 17:16:00,5.87523,5.87547,5.87336,5.874,15000000.0
2006-09-26 17:17:00,5.87398,5.87543,5.87398,5.87442,13000000.0
2006-09-26 17:18:00,5.87425,5.87527,5.87366,5.87366,15000000.0
2006-09-26 17:19:00,5.87497,5.8759,5.87418,5.87482,17000000.0
2006-09-26 17:20:00,5.87483,5.87571,5.87442,5.87528,12000000.0
2006-09-26 17:21:00,5.87582,5.8771,5.87582,5.87616,7000000.0
2006-09-26 17:22:00,5.87651,5.8773,5.87594,5.87718,14000000.0
2006-09-26 17:23:00,5.87736,5.87768,5.87637,5.87637,13000000.0
2006-09-26 17:24:00,5.87631,5.87721,5.87556,5.87598,9000000.0
2006-09-26 17:25:00,5.87582,5.87588,5.87453,5.87453,11000000.0
2006-09-26 17:26:00,5.8748,5.87642,5.8748,5.87578,16000000.0
2006-09-26 17:27:00,5.87568,5.87642,5.8749,5.87642,9000000.0
2006-09-26 17:28:00,5.87573,5.87675,5.87517,5.87589,15000000.0
2006-09-26 17:29:00,5.87588,5.87629,5.87487,5.8755,11000000.0
2006-09-26 17:30:00,5.87525,5.87537,5.87387,5.87469,19000000.0
2006-09-26 17:31:00,5.87518,5.87603,5.87436,5.87436,11000000.0
2006-09-26 17:32:00,5.8755,5.87552,5.87436,5.87515,9000000.0
2006-09-26 17:33:00,5.87477,5.87676,5.87448,5.87609,10000000.0
2006-09-26 17:34:00,5.87473,5.87614,5.87347,5.87484,14000000.0
2006-09-26 17:35:00,5.87445,5.87517,5.87366,5.87382,13000000.0
2006-09-26 17:36:00,5.87399,5.87452,5.87305,5.87383,11000000.0
2006-09-26 17:37:00,5.87406,5.87457,5.87267,5.8743,15000000.0
2006-09-26 17:38:00,5.87392,5.87455,5.8729,5.8729,17000000.0
2006-09-26 17:39:00,5.87316,5.875,5.87316,5.87475,8000000.0
2006-09-26 17:40:00,5.87514,5.87569,5.87396,5.87556,12000000.0
2006-09-26 17:41:00,5.87562,5.87635,5.87389,5.8741,21000000.0
2006-09-26 17:42:00,5.87569,5.87569,5.87416,5.87558,13000000.0
2006-09-26 17:43:00,5.87552,5.8757,5.87412,5.87541,11000000.0
2006-09-26 17:44:00,5.87569,5.87569,5.87427,5.87484,19000000.0
2006-09-26 17:45:00,5.87558,5.87558,5.87421,5.87545,10000000.0
2006-09-26 17:46:00,5.8755,5.87572,5.87426,5.87503,13000000.0
2006-09-26 17:47:00,5.87572,5.87591,5.87449,5.87449,9000000.0
2006-09-26 17:48:00,5.87473,5.87535,5.87424,5.87424,14000000.0
2006-09-26 17:49:00,5.87511,5.8752,5.87357,5.87443,14000000.0
2006-09-26 17:50:00,5.87332,5.87332,5.87104,5.8714,17000000.0
2006-09-26 17:51:00,5.87286,5.87318,5.87195,5.87222,13000000.0
2006-09-26 17:52:00,5.87219,5.87229,5.87072,5.87098,24000000.0
2006-09-26 17:53:00,5.87147,5.87147,5.86945,5.86945,16000000.0
2006-09-26 17:54:00,5.86994,5.87124,5.86994,5.87051,16000000.0
2006-09-26 17:55:00,5.87073,5.87116,5.86999,5.87116,13000000.0
2006-09-26 17:56:00,5.8716,5.87236,5.87069,5.87222,15000000.0
2006-09-26 17:57:00,5.8721,5.87256,5.87064,5.87191,10000000.0
2006-09-26 17:58:00,5.87208,5.87414,5.87203,5.87414,15000000.0
2006-09-26 17:59:00,5.87297,5.87435,5.87228,5.87435,13000000.0
2006-09-26 18:00:00,5.87379,5.874,5.8729,5.8738,7000000.0
2006-09-26 18:01:00,5.87388,5.87421,5.87258,5.87366,18000000.0
2006-09-26 18:02:00,5.87334,5.87334,5.8719,5.87301,17000000.0
2006-09-26 18:03:00,5.87293,5.87366,5.87171,5.87313,16000000.0
2006-09-26 18:04:00,5.87258,5.87283,5.87093,5.87172,14000000.0
2006-09-26 18:05:00,5.87197,5.87226,5.87108,5.87226,13000000.0
2006-09-26 18:06:00,5.87154,5.87207,5.87042,5.87148,18000000.0
2006-09-26 18:07:00,5.87049,5.87185,5.87009,5.87148,12000000.0
2006-09-26 18:08:00,5.87083,5.87112,5.86951,5.87057,18000000.0
2006-09-26 18:09:00,5.87075,5.87192,5.87019,5.87155,12000000.0
2006-09-26 18:10:00,5.87056,5.87141,5.86994,5.87121,13000000.0
2006-09-26 18:11:00,5.86989,5.87036,5.86923,5.86992,10000000.0
2006-09-26 18:12:00,5.86951,5.86993,5.86873,5.86937,11000000.0
2006-09-26 18:13:00,5.8698,5.86995,5.86834,5.86872,14000000.0
2006-09-26 18:14:00,5.86939,5.87077,5.86935,5.86949,10000000.0
2006-09-26 18:15:00,5.87064,5.87146,5.86994,5.87146,10000000.0
2006-09-26 18:16:00,5.87105,5.87131,5.87029,5.87131,9000000.0
2006-09-26 18:17:00,5.87019,5.87184,5.87,5.87138,18000000.0
2006-09-26 18:18:00,5.87142,5.8715,5.87064,5.8708,14000000.0
2006-09-26 18:19:00,5.87181,5.8721,5.87062,5.8712,10000000.0
2006-09-26 18:20:00,5.87049,5.87133,5.87009,5.87009,15000000.0
2006-09-26 18:21:00,5.87019,5.873,5.87019,5.87272,18000000.0
2006-09-26 18:22:00,5.87271,5.87289,5.8717,5.87217,14000000.0
2006-09-26 18:23:00,5.87239,5.87239,5.87073,5.87073,7000000.0
2006-09-26 18:24:00,5.87268,5.87282,5.87161,5.87164,9000000.0
2006-09-26 18:25:00,5.87174,5.87256,5.8716,5.87177,13000000.0
2006-09-26 18:26:00,5.87214,5.87328,5.87203,5.87291,16000000.0
2006-09-26 18:27:00,5.87278,5.87396,5.87144,5.87396,14000000.0
2006-09-26 18:28:00,5.8736,5.87404,5.87258,5.87404,13000000.0
2006-09-26 18:29:00,5.87269,5.87528,5.87269,5.87519,11000000.0
2006-09-26 18:30:00,5.8751,5.87567,5.874,5.87489,16000000.0
2006-09-26 18:31:00,5.87335,5.87502,5.8733,5.87502,12000000.0
2006-09-26 18:32:00,5.87463,5.87463,5.87285,5.87415,11000000.0
2006-09-26 18:33:00,5.87395,5.87395,5.87242,5.87278,13000000.0
2006-09-26 18:34:00,5.87299,5.87377,5.87259,5.87259,13000000.0
2006-09-26 18:35:00,5.87281,5.87384,5.87261,5.87321,18000000.0
2006-09-26 18:36:00,5.87362,5.87449,5.87295,5.87449,18000000.0
2006-09-26 18:37:00,5.87518,5.8774,5.87434,5.8774,18000000.0
2006-09-26 18:38:00,5.87739,5.878,5.87671,5.87786,11000000.0
2006-09-26 18:39:00,5.87793,5.87802,5.87628,5.87759,11000000.0
2006-09-26 18:40:00,5.87731,5.87752,5.87588,5.8763,14000000.0
2006-09-26 18:41:00,5.87671,5.87701,5.87524,5.87524,16000000.0
2006-09-26 18:42:00,5.87479,5.87608,5.87387,5.87442,14000000.0
2006-09-26 18:43:00,5.87573,5.87573,5.87386,5.87449,10000000.0
2006-09-26 18:44:00,5.87401,5.87402,5.87295,5.87295,13000000.0
2006-09-26 18:45:00,5.87341,5.87524,5.87341,5.87499,13000000.0
2006-09-26 18:46:00,5.87521,5.87521,5.87365,5.87365,12000000.0
2006-09-26 18:47:00,5.87372,5.8749,5.87372,5.87448,14000000.0
2006-09-26 18:48:00,5.87422,5.87511,5.87372,5.87433,15000000.0
2006-09-26 18:49:00,5.87425,5.8747,5.87344,5.87409,12000000.0
2006-09-26 18:50:00,5.87441,5.87473,5.8724,5.87269,9000000.0
2006-09-26 18:51:00,5.87275,5.87369,5.87255,5.87276,17000000.0
2006-09-26 18:52:00,5.87273,5.87332,5.87258,5.87269,9000000.0
2006-09-26 18:53:00,5.87382,5.87382,5.87168,5.87185,14000000.0
2006-09-26 18:54:00,5.87254,5.87345,5.87175,5.87197,14000000.0
2006-09-26 18:55:00,5.87265,5.87332,5.8721,5.8733,10000000.0
2006-09-26 18:56:00,5.87345,5.87418,5.87225,5.87225,16000000.0
2006-09-26 18:57:00,5.87262,5.87299,5.87204,5.87214,17000000.0
2006-09-26 18:58:00,5.87322,5.87353,5.8717,5.87206,14000000.0
2006-09-26 18:59:00,5.87228,5.87233,5.87103,5.87208,14000000.0
2006-09-26 19:00:00,5.87205,5.87243,5.87004,5.87089,15000000.0
2006-09-26 19:01:00,5.87145,5.87286,5.87104,5.87144,15000000.0
2006-09-26 19:02:00,5.87142,5.87228,5.87083,5.87187,14000000.0
2006-09-26 19:03:00,5.87195,5.87229,5.87122,5.87178,14000000.0
2006-09-26 19:04:00,5.87216,5.87257,5.87085,5.87185,12000000.0
2006-09-26 19:05:00,5.87251,5.87266,5.87079,5.87129,15000000.0
2006-09-26 19:06:00,5.87135,5.87325,5.87135,5.8725,16000000.0
2006-09-26 19:07:00,5.87232,5.87294,5.87164,5.87213,20000000.0
2006-09-26 19:08:00,5.87214,5.87261,5.87138,5.87234,8000000.0
2006-09-26 19:09:00,5.87151,5.87257,5.87088,5.87136,17000000.0
2006-09-26 19:10:00,5.87145,5.87219,5.87078,5.87219,9000000.0
2006-09-26 19:11:00,5.87209,5.87267,5.87124,5.8719,16000000.0
2006-09-26 19:12:00,5.87216,5.87246,5.87154,5.87219,13000000.0
2006-09-26 19:13:00,5.87301,5.87302,5.87201,5.87201,10000000.0
2006-09-26 19:14:00,5.8721,5.87306,5.87176,5.87292,20000000.0
2006-09-26 19:15:00,5.87251,5.87346,5.87177,5.87191,12000000.0
2006-09-26 19:16:00,5.87204,5.87227,5.8704,5.8704,8000000.0
2006-09-26 19:17:00,5.87122,5.87182,5.87072,5.87182,18000000.0
2006-09-26 19:18:00,5.87216,5.87239,5.87104,5.87206,11000000.0
2006-09-26 19:19:00,5.87207,5.87207,5.87083,5.87134,12000000.0
2006-09-26 19:20:00,5.87136,5.87254,5.87102,5.87186,14000000.0
2006-09-26 19:21:00,5.87121,5.8729,5.87121,5.87258,13000000.0
2006-09-26 19:22:00,5.87273,5.87288,5.87128,5.87273,12000000.0
2006-09-26 19:23:00,5.87138,5.87196,5.86999,5.87041,14000000.0
2006-09-26 19:24:00,5.87167,5.87167,5.86995,5.87074,19000000.0
2006-09-26 19:25:00,5.86989,5.87098,5.86974,5.87094,8000000.0
2006-09-26 19:26:00,5.87131,5.8716,5.86985,5.87054,7000000.0
2006-09-26 19:27:00,5.8716,5.8716,5.86976,5.86996,20000000.0
2006-09-26 19:28:00,5.86964,5.87124,5.86964,5.87114,17000000.0
2006-09-26 19:29:00,5.87106,5.87174,5.87008,5.87131,10000000.0
2006-09-26 19:30:00,5.87169,5.87176,5.87003,5.87135,15000000.0
2006-09-26 19:31:00,5.87137,5.87144,5.86904,5.8702,11000000.0
2006-09-26 19:32:00,5.86989,5.87127,5.86975,5.87127,9000000.0
2006-09-26 19:33:00,5.8716,5.87258,5.87044,5.87044,14000000.0
2006-09-26 19:34:00,5.87254,5.87296,5.87079,5.87227,17000000.0
2006-09-26 19:35:00,5.87261,5.87271,5.87167,5.87198,8000000.0
2006-09-26 19:36:00,5.87174,5.87219,5.87136,5.87136,15000000.0
2006-09-26 19:37:00,5.87081,5.87216,5.87058,5.87122,8000000.0
2006-09-26 19:38:00,5.87198,5.87238,5.87054,5.87066,15000000.0
2006-09-26 19:39:00,5.87187,5.87212,5.87104,5.87182,17000000.0
2006-09-26 19:40:00,5.87165,5.87202,5.87075,5.87109,16000000.0
2006-09-26 19:41:00,5.87132,5.87212,5.87093,5.871,11000000.0
2006-09-26 19:42:00,5.87142,5.87248,5.87135,5.87224,15000000.0
2006-09-26 19:43:00,5.87237,5.87312,5.87094,5.87312,14000000.0
2006-09-26 19:44:00,5.87263,5.87263,5.87117,5.87203,14000000.0
2006-09-26 19:45:00,5.87108,5.87279,5.87098,5.87098,15000000.0
2006-09-26 19:46:00,5.87136,5.87279,5.87136,5.87176,15000000.0
2006-09-26 19:47:00,5.8718,5.873,5.87147,5.873,16000000.0
2006-09-26 19:48:00,5.87335,5.87429,5.87223,5.87223,16000000.0
2006-09-26 19:49:00,5.87258,5.87406,5.87247,5.87247,8000000.0
2006-09-26 19:50:00,5.87399,5.87441,5.87338,5.87379,9000000.0
2006-09-26 19:51:00,5.87406,5.87496,5.873,5.873,19000000.0
2006-09-26 19:52:00,5.87434,5.87434,5.87348,5.87348,11000000.0
2006-09-26 19:53:00,5.87347,5.87416,5.87315,5.87416,14000000.0
2006-09-26 19:54:00,5.87334,5.87439,5.87334,5.87407,18000000.0
2006-09-26 19:55:00,5.87406,5.87454,5.87343,5.87418,13000000.0
2006-09-26 19:56:00,5.87392,5.87431,5.87298,5.87431,10000000.0
2006-09-26 19:57:00,5.87439,5.87446,5.87314,5.87337,16000000.0
2006-09-26 19:58:00,5.87325,5.87423,5.87277,5.87402,15000000.0
2006-09-26 19:59:00,5.87392,5.87409,5.87342,5.87342,14000000.0
2006-09-26 20:00:00,5.87327,5.87437,5.87301,5.87391,11000000.0
2006-09-26 20:01:00,5.87446,5.87471,5.87306,5.87337,24000000.0
2006-09-26 20:02:00,5.8746,5.87482,5.87361,5.87421,11000000.0
2006-09-26 20:03:00,5.87311,5.87448,5.87296,5.87296,11000000.0
2006-09-26 20:04:00,5.87295,5.87448,5.87295,5.87364,10000000.0
2006-09-26 20:05:00,5.87335,5.87345,5.87303,5.8732,17000000.0
2006-09-26 20:06:00,5.87366,5.87483,5.87356,5.87483,10000000.0
2006-09-26 20:07:00,5.8749,5.87554,5.87361,5.87417,14000000.0
2006-09-26 20:08:00,5.87426,5.87499,5.87409,5.87409,13000000.0
2006-09-26 20:09:00,5.87428,5.87497,5.874,5.87418,11000000.0
2006-09-26 20:10:00,5.87487,5.87487,5.87412,5.87432,11000000.0
2006-09-26 20:11:00,5.8744,5.8753,5.87438,5.8753,9000000.0
2006-09-26 20:12:00,5.87423,5.8747,5.87323,5.87352,16000000.0
2006-09-26 20:13:00,5.87361,5.8738,5.87315,5.87363,11000000.0
2006-09-26 20:14:00,5.87383,5.87457,5.87342,5.87425,19000000.0
2006-09-26 20:15:00,5.8731,5.87434,5.87259,5.87272,13000000.0
2006-09-26 20:16:00,5.87279,5.87346,5.87209,5.87338,15000000.0
2006-09-26 20:17:00,5.87245,5.87359,5.87223,5.8735,8000000.0
2006-09-26 20:18:00,5.8737,5.87372,5.87242,5.87372,14000000.0
2006-09-26 20:19:00,5.87363,5.87363,5.87207,5.87256,14000000.0
2006-09-26 20:20:00,5.87287,5.87401,5.87254,5.87292,12000000.0
2006-09-26 20:21:00,5.8728,5.87388,5.87262,5.87274,9000000.0
2006-09-26 20:22:00,5.87277,5.87383,5.87217,5.87371,17000000.0
2006-09-26 20:23:00,5.87359,5.87375,5.87236,5.87236,11000000.0
2006-09-26 20:24:00,5.87266,5.87358,5.87206,5.87333,16000000.0
2006-09-26 20:25:00,5.87283,5.87385,5.87229,5.87385,11000000.0
2006-09-26 20:26:00,5.87173,5.87326,5.87172,5.87253,8000000.0
2006-09-26 20:27:00,5.87195,5.8736,5.87195,5.87303,13000000.0
2006-09-26 20:28:00,5.8732,5.8732,5.87076,5.87143,15000000.0
2006-09-26 20:29:00,5.8724,5.8725,5.87116,5.87155,16000000.0
2006-09-26 20:30:00,5.87154,5.87214,5.871,5.871,8000000.0
2006-09-26 20:31:00,5.87132,5.87169,5.87094,5.8714,18000000.0
2006-09-26 20:32:00,5.87106,5.87177,5.87061,5.87124,7000000.0
2006-09-26 20:33:00,5.87116,5.87151,5.87015,5.87039,13000000.0
2006-09-26 20:34:00,5.87044,5.87245,5.87044,5.87212,13000000.0
2006-09-26 20:35:00,5.87223,5.87223,5.87128,5.87128,9000000.0
2006-09-26 20:36:00,5.87081,5.87197,5.87065,5.87139,17000000.0
2006-09-26 20:37:00,5.87113,5.87187,5.87032,5.87038,14000000.0
2006-09-26 20:38:00,5.87134,5.87144,5.86892,5.87001,16000000.0
2006-09-26 20:39:00,5.86971,5.87031,5.86901,5.8691,14000000.0
2006-09-26 20:40:00,5.86925,5.87039,5.86899,5.87033,17000000.0
2006-09-26 20:41:00,5.86993,5.87042,5.8688,5.87042,16000000.0
2006-09-26 20:42:00,5.86968,5.87051,5.86896,5.86896,22000000.0
2006-09-26 20:43:00,5.86932,5.87053,5.86932,5.87043,18000000.0
2006-09-26 20:44:00,5.87081,5.87095,5.86929,5.87016,16000000.0
2006-09-26 20:45:00,5.87042,5.87066,5.86953,5.87048,8000000.0
2006-09-26 20:46:00,5.87022,5.87093,5.86932,5.87035,19000000.0
2006-09-26 20:47:00,5.87073,5.87096,5.86955,5.87055,12000000.0
2006-09-26 20:48:00,5.87038,5.87043,5.86876,5.87043,9000000.0
2006-09-26 20:49:00,5.87083,5.87083,5.86929,5.87042,19000000.0
2006-09-26 20:50:00,5.87036,5.87153,5.86922,5.87023,15000000.0
2006-09-26 20:51:00,5.86989,5.87042,5.8691,5.87042,9000000.0
2006-09-26 20:52:00,5.86954,5.87002,5.86862,5.86993,11000000.0
2006-09-26 20:53:00,5.86916,5.86941,5.86778,5.8692,15000000.0
2006-09-26 20:54:00,5.86894,5.86921,5.86782,5.86802,12000000.0
2006-09-26 20:55:00,5.86792,5.86901,5.86792,5.86901,18000000.0
2006-09-26 20:56:00,5.86815,5.86883,5.86745,5.86883,12000000.0
2006-09-26 20:57:00,5.869,5.86913,5.86729,5.86729,13000000.0
2006-09-26 20:58:00,5.86763,5.86888,5.86763,5.86791,11000000.0
2006-09-26 20:59:00,5.86865,5.86865,5.86656,5.86656,11000000.0
2006-09-26 21:00:00,5.86669,5.86917,5.86669,5.86875,17000000.0
2006-09-26 21:01:00,5.86887,5.86927,5.86766,5.86862,10000000.0
2006-09-26 21:02:00,5.86891,5.86937,5.86787,5.86787,8000000.0
2006-09-26 21:03:00,5.86869,5.86981,5.86784,5.86784,19000000.0
2006-09-26 21:04:00,5.86833,5.86955,5.86833,5.86931,18000000.0
2006-09-26 21:05:00,5.86952,5.86981,5.86831,5.86861,14000000.0
2006-09-26 21:06:00,5.86889,5.87088,5.86888,5.8704,12000000.0
2006-09-26 21:07:00,5.87022,5.87032,5.8691,5.87032,10000000.0
2006-09-26 21:08:00,5.86998,5.86998,5.86847,5.86922,14000000.0
2006-09-26 21:09:00,5.86959,5.86993,5.86855,5.86909,16000000.0
2006-09-26 21:10:00,5.86909,5.86996,5.86909,5.86918,15000000.0
2006-09-26 21:11:00,5.86899,5.87003,5.8684,5.86864,13000000.0
2006-09-26 21:12:00,5.86857,5.87031,5.8685,5.87017,10000000.0
2006-09-26 21:13:00,5.86998,5.86998,5.86845,5.86845,14000000.0
2006-09-26 21:14:00,5.8681,5.87001,5.8681,5.87001,10000000.0
2006-09-26 21:15:00,5.87009,5.87021,5.86906,5.86972,15000000.0
2006-09-26 21:16:00,5.87051,5.87059,5.86941,5.86941,11000000.0
2006-09-26 21:17:00,5.86971,5.87111,5.86956,5.87018,13000000.0
2006-09-26 21:18:00,5.86982,5.86983,5.86928,5.86937,17000000.0
2006-09-26 21:19:00,5.86882,5.86882,5.86802,5.86833,12000000.0
2006-09-26 21:20:00,5.868,5.87065,5.868,5.87007,14000000.0
2006-09-26 21:21:00,5.8704,5.87044,5.86933,5.86933,11000000.0
2006-09-26 21:22:00,5.87005,5.87107,5.8695,5.87107,9000000.0
2006-09-26 21:23:00,5.8709,5.8709,5.87011,5.87056,7000000.0
2006-09-26 21:24:00,5.87013,5.87063,5.86958,5.87063,11000000.0
2006-09-26 21:25:00,5.87079,5.87079,5.86912,5.86912,7000000.0
2006-09-26 21:26:00,5.86902,5.8706,5.86902,5.8706,13000000.0
2006-09-26 21:27:00,5.87123,5.87151,5.87043,5.87149,11000000.0
2006-09-26 21:28:00,5.87153,5.87166,5.87044,5.87044,15000000.0
2006-09-26 21:29:00,5.87034,5.87135,5.86985,5.87031,12000000.0
2006-09-26 21:30:00,5.87088,5.87151,5.87014,5.87014,10000000.0
2006-09-26 21:31:00,5.87018,5.87166,5.87018,5.87164,10000000.0
2006-09-26 21:32:00,5.87091,5.87114,5.87056,5.87112,12000000.0
2006-09-26 21:33:00,5.87093,5.8713,5.86982,5.87042,19000000.0
2006-09-26 21:34:00,5.87064,5.87151,5.87041,5.87149,8000000.0
2006-09-26 21:35:00,5.87086,5.87145,5.87027,5.87128,20000000.0
2006-09-26 21:36:00,5.87028,5.87106,5.87002,5.87065,19000000.0
2006-09-26 21:37:00,5.87101,5.87155,5.87025,5.87116,19000000.0
2006-09-26 21:38:00,5.87094,5.87157,5.87009,5.87102,13000000.0
2006-09-26 21:39:00,5.87076,5.87151,5.8701,5.8713,17000000.0
2006-09-26 21:40:00,5.87125,5.87125,5.87056,5.87057,7000000.0
2006-09-26 21:41:00,5.86991,5.87087,5.86981,5.87043,11000000.0
2006-09-26 21:42:00,5.87042,5.87096,5.87042,5.87084,18000000.0
2006-09-26 21:43:00,5.87032,5.87032,5.86907,5.86907,13000000.0
2006-09-26 21:44:00,5.86966,5.87182,5.86966,5.87164,16000000.0
2006-09-26 21:45:00,5.87115,5.87184,5.87077,5.87121,11000000.0
2006-09-26 21:46:00,5.87169,5.87263,5.87151,5.87161,13000000.0
2006-09-26 21:47:00,5.8719,5.87259,5.87158,5.87256,13000000.0
2006-09-26 21:48:00,5.87264,5.87264,5.87141,5.87148,17000000.0
2006-09-26 21:49:00,5.87225,5.87228,5.87129,5.87161,8000000.0
2006-09-26 21:50:00,5.87042,5.87131,5.8698,5.86981,11000000.0
2006-09-26 21:51:00,5.87054,5.87174,5.86973,5.87174,13000000.0
2006-09-26 21:52:00,5.87144,5.87181,5.87018,5.87018,13000000.0
2006-09-26 21:53:00,5.8698,5.86996,5.8697,5.86988,14000000.0
2006-09-26 21:54:00,5.87024,5.87119,5.87024,5.871,11000000.0
2006-09-26 21:55:00,5.87152,5.87172,5.87049,5.8707,17000000.0
2006-09-26 21:56:00,5.87111,5.87122,5.86966,5.86966,12000000.0
2006-09-26 21:57:00,5.86941,5.87111,5.86929,5.87096,16000000.0
2006-09-26 21:58:00,5.87072,5.87128,5.87015,5.87015,9000000.0
2006-09-26 21:59:00,5.87073,5.87256,5.87073,5.87187,18000000.0
2006-09-26 22:00:00,5.87173,5.87247,5.87094,5.87134,13000000.0
2006-09-26 22:01:00,5.87109,5.87109,5.87069,5.87075,11000000.0
2006-09-26 22:02:00,5.87095,5.87096,5.87068,5.87076,17000000.0
2006-09-26 22:03:00,5.87127,5.87345,5.87127,5.87259,23000000.0
2006-09-26 22:04:00,5.8731,5.87398,5.87266,5.87357,15000000.0
2006-09-26 22:05:00,5.87302,5.87322,5.87203,5.87226,14000000.0
2006-09-26 22:06:00,5.87372,5.87374,5.87285,5.87295,15000000.0
2006-09-26 22:07:00,5.87257,5.87308,5.87244,5.87254,9000000.0
2006-09-26 22:08:00,5.8725,5.87339,5.87192,5.87289,18000000.0
2006-09-26 22:09:00,5.87259,5.8731,5.87215,5.87302,11000000.0
2006-09-26 22:10:00,5.87229,5.87336,5.87229,5.87336,7000000.0
2006-09-26 22:11:00,5.87282,5.87336,5.87207,5.8732,8000000.0
2006-09-26 22:12:00,5.87274,5.87316,5.87174,5.87236,16000000.0
2006-09-26 22:13:00,5.87214,5.87348,5.87184,5.87348,24000000.0
2006-09-26 22:14:00,5.87178,5.87392,5.87174,5.87298,9000000.0
2006-09-26 22:15:00,5.87317,5.87375,5.87298,5.87369,10000000.0
2006-09-26 22:16:00,5.87378,5.87441,5.8729,5.8729,13000000.0
2006-09-26 22:17:00,5.87271,5.87445,5.87271,5.87327,20000000.0
2006-09-26 22:18:00,5.87298,5.87336,5.87205,5.87276,11000000.0
2006-09-26 22:19:00,5.87309,5.87395,5.87305,5.87374,15000000.0
2006-09-26 22:20:00,5.87379,5.87449,5.87255,5.87289,16000000.0
2006-09-26 22:21:00,5.8731,5.87323,5.87193,5.87193,12000000.0
2006-09-26 22:22:00,5.87299,5.87299,5.87185,5.87271,14000000.0
2006-09-26 22:23:00,5.8729,5.87323,5.87239,5.87323,11000000.0
2006-09-26 22:24:00,5.87335,5.87374,5.87291,5.87343,16000000.0
2006-09-26 22:25:00,5.87205,5.8739,5.87192,5.8739,14000000.0
2006-09-26 22:26:00,5.87234,5.87284,5.87183,5.87202,10000000.0
2006-09-26 22:27:00,5.87222,5.87382,5.87222,5.87343,14000000.0
2006-09-26 22:28:00,5.8736,5.87404,5.87299,5.87299,12000000.0
2006-09-26 22:29:00,5.87386,5.87481,5.87347,5.87481,13000000.0
2006-09-26 22:30:00,5.87437,5.87505,5.87399,5.87467,8000000.0
2006-09-26 22:31:00,5.87466,5.8747,5.87304,5.874,11000000.0
2006-09-26 22:32:00,5.87359,5.87454,5.87273,5.87291,20000000.0
2006-09-26 22:33:00,5.87363,5.87397,5.87303,5.87333,11000000.0
2006-09-26 22:34:00,5.87258,5.87371,5.87231,5.8725,10000000.0
2006-09-26 22:35:00,5.87241,5.87388,5.87241,5.8728,13000000.0
2006-09-26 22:36:00,5.87242,5.87398,5.87241,5.87271,9000000.0
2006-09-26 22:37:00,5.872,5.87251,5.87188,5.87248,13000000.0
2006-09-26 22:38:00,5.87257,5.87267,5.87236,5.87244,9000000.0
2006-09-26 22:39:00,5.87254,5.87386,5.87254,5.87319,12000000.0
2006-09-26 22:40:00,5.87297,5.87357,5.8725,5.8727,9000000.0
2006-09-26 22:41:00,5.87276,5.8739,5.872,5.87299,14000000.0
2006-09-26 22:42:00,5.87282,5.87369,5.87281,5.87369,13000000.0
2006-09-26 22:43:00,5.87335,5.8744,5.87313,5.87422,12000000.0
2006-09-26 22:44:00,5.87383,5.87431,5.87296,5.87311,15000000.0
2006-09-26 22:45:00,5.87287,5.87375,5.87243,5.87243,13000000.0
2006-09-26 22:46:00,5.8724,5.87348,5.87227,5.87295,14000000.0
2006-09-26 22:47:00,5.87419,5.87485,5.87273,5.87377,15000000.0
2006-09-26 22:48:00,5.87249,5.87417,5.872,5.8721,13000000.0
2006-09-26 22:49:00,5.87406,5.87423,5.8729,5.87366,13000000.0
2006-09-26 22:50:00,5.87334,5.87379,5.87292,5.87374,15000000.0
2006-09-26 22:51:00,5.87365,5.87391,5.87271,5.87391,14000000.0
2006-09-26 22:52:00,5.87414,5.8743,5.87273,5.87273,9000000.0
2006-09-26 22:53:00,5.87286,5.87456,5.87286,5.87456,15000000.0
2006-09-26 22:54:00,5.87315,5.87358,5.87175,5.87288,17000000.0
2006-09-26 22:55:00,5.87282,5.87307,5.8715,5.87217,16000000.0
2006-09-26 22:56:00,5.87263,5.87263,5.8711,5.87114,13000000.0
2006-09-26 22:57:00,5.87148,5.873,5.87125,5.87245,8000000.0
2006-09-26 22:58:00,5.87191,5.87191,5.87106,5.87116,8000000.0
2006-09-26 22:59:00,5.87113,5.87204,5.87056,5.87056,19000000.0
2006-09-26 23:00:00,5.87177,5.8719,5.87124,5.87155,10000000.0
2006-09-26 23:01:00,5.8716,5.87196,5.87106,5.87187,7000000.0
2006-09-26 23:02:00,5.87173,5.87198,5.87078,5.87198,15000000.0
2006-09-26 23:03:00,5.87216,5.87353,5.87163,5.87172,17000000.0
2006-09-26 23:04:00,5.87171,5.87274,5.87142,5.87243,19000000.0
2006-09-26 23:05:00,5.87162,5.87286,5.87138,5.87159,9000000.0
2006-09-26 23:06:00,5.87133,5.87249,5.87115,5.87179,12000000.0
2006-09-26 23:07:00,5.8718,5.87356,5.87173,5.87206,14000000.0
2006-09-26 23:08:00,5.87205,5.87373,5.87195,5.87231,16000000.0
2006-09-26 23:09:00,5.87362,5.874,5.87294,5.87294,9000000.0
2006-09-26 23:10:00,5.87295,5.87398,5.8723,5.87234,12000000.0
2006-09-26 23:11:00,5.87309,5.87412,5.87306,5.87348,14000000.0
2006-09-26 23:12:00,5.87383,5.8739,5.87256,5.87317,7000000.0
2006-09-26 23:13:00,5.87217,5.87328,5.87194,5.87202,14000000.0
2006-09-26 23:14:00,5.87243,5.87334,5.87203,5.87324,19000000.0
2006-09-26 23:15:00,5.87427,5.87427,5.87287,5.87287,13000000.0
2006-09-26 23:16:00,5.8725,5.8726,5.87237,5.87255,15000000.0
2006-09-26 23:17:00,5.873,5.87335,5.8719,5.87202,11000000.0
2006-09-26 23:18:00,5.87213,5.87331,5.87197,5.87228,12000000.0
2006-09-26 23:19:00,5.87229,5.87342,5.87221,5.87286,14000000.0
2006-09-26 23:20:00,5.87333,5.87372,5.87227,5.87279,19000000.0
2006-09-26 23:21:00,5.87246,5.87286,5.8722,5.87249,7000000.0
2006-09-26 23:22:00,5.87239,5.87302,5.87188,5.87191,15000000.0
2006-09-26 23:23:00,5.87192,5.8726,5.87192,5.87216,11000000.0
2006-09-26 23:24:00,5.87185,5.87204,5.87173,5.87196,14000000.0
2006-09-26 23:25:00,5.87207,5.87262,5.87192,5.87206,11000000.0
2006-09-26 23:26:00,5.87069,5.87172,5.87043,5.87043,14000000.0
2006-09-26 23:27:00,5.87039,5.87159,5.87039,5.87159,11000000.0
2006-09-26 23:28:00,5.87016,5.87168,5.87016,5.87146,12000000.0
2006-09-26 23:29:00,5.87206,5.87271,5.87087,5.87139,16000000.0
2006-09-26 23:30:00,5.87226,5.87352,5.87203,5.87288,20000000.0
2006-09-26 23:31:00,5.87255,5.87348,5.87207,5.87207,11000000.0
2006-09-26 23:32:00,5.8731,5.87379,5.87213,5.87302,16000000.0
2006-09-26 23:33:00,5.87419,5.87478,5.87331,5.87428,12000000.0
2006-09-26 23:34:00,5.87475,5.87506,5.87349,5.87349,13000000.0
2006-09-26 23:35:00,5.8751,5.87532,5.87445,5.87475,9000000.0
2006-09-26 23:36:00,5.87507,5.87577,5.87441,5.87554,9000000.0
2006-09-26 23:37:00,5.87501,5.8761,5.87501,5.87565,14000000.0
2006-09-26 23:38:00,5.87474,5.87533,5.87405,5.87405,13000000.0
2006-09-26 23:39:00,5.87374,5.87456,5.87374,5.87394,17000000.0
2006-09-26 23:40:00,5.87498,5.87498,5.87371,5.87447,12000000.0
2006-09-26 23:41:00,5.87465,5.87523,5.87365,5.87465,17000000.0
2006-09-26 23:42:00,5.87462,5.87595,5.87449,5.8757,22000000.0
2006-09-26 23:43:00,5.87545,5.87545,5.87473,5.87473,15000000.0
2006-09-26 23:44:00,5.87457,5.87586,5.87441,5.87456,14000000.0
2006-09-26 23:45:00,5.87425,5.87618,5.87425,5.87537,20000000.0
2006-09-26 23:46:00,5.8751,5.8753,5.875,5.8753,14000000.0
2006-09-26 23:47:00,5.87548,5.87563,5.87463,5.87563,10000000.0
2006-09-26 23:48:00,5.87554,5.8757,5.8747,5.8747,18000000.0
2006-09-26 23:49:00,5.87468,5.87478,5.87449,5.87474,14000000.0
2006-09-26 23:50:00,5.87487,5.87572,5.87447,5.87451,13000000.0
2006-09-26 23:51:00,5.87428,5.87493,5.87387,5.87387,8000000.0
2006-09-26 23:52:00,5.87407,5.87498,5.87407,5.87491,16000000.0
2006-09-26 23:53:00,5.87541,5.87588,5.87438,5.87514,18000000.0
2006-09-26 23:54:00,5.87504,5.87527,5.87416,5.87456,12000000.0
2006-09-26 23:55:00,5.87479,5.87611,5.87451,5.87516,19000000.0
2006-09-26 23:56:00,5.87473,5.87501,5.87354,5.87379,14000000.0
2006-09-26 23:57:00,5.87351,5.87378,5.87347,5.87366,16000000.0
2006-09-26 23:58:00,5.87353,5.87369,5.8735,5.8735,13000000.0
2006-09-26 23:59:00,5.8735,5.87382,5.8735,5.87351,14000000.0
2006-09-27 00:00:00,5.87406,5.8751,5.87406,5.87435,17000000.0
2006-09-27 00:01:00,5.87415,5.87419,5.87396,5.87416,12000000.0
2006-09-27 00:02:00,5.87418,5.87513,5.87333,5.87335,15000000.0
2006-09-27 00:03:00,5.8734,5.87421,5.87333,5.87344,14000000.0
2006-09-27 00:04:00,5.87361,5.87474,5.87292,5.87292,12000000.0
2006-09-27 00:05:00,5.87323,5.87493,5.87323,5.87382,12000000.0
2006-09-27 00:06:00,5.87401,5.87507,5.8734,5.87419,12000000.0
2006-09-27 00:07:00,5.87466,5.87501,5.87397,5.87455,11000000.0
2006-09-27 00:08:00,5.87452,5.87463,5.8732,5.87362,15000000.0
2006-09-27 00:09:00,5.87371,5.87455,5.87346,5.87402,12000000.0
2006-09-27 00:10:00,5.87381,5.87497,5.87347,5.87427,19000000.0
2006-09-27 00:11:00,5.87417,5.87527,5.87359,5.87359,8000000.0
2006-09-27 00:12:00,5.87324,5.87373,5.87324,5.87349,9000000.0
2006-09-27 00:13:00,5.87348,5.87451,5.87334,5.87357,13000000.0
2006-09-27 00:14:00,5.87334,5.87386,5.87313,5.87326,14000000.0
2006-09-27 00:15:00,5.87343,5.87427,5.87343,5.87398,12000000.0
2006-09-27 00:16:00,5.87407,5.87496,5.87398,5.87442,12000000.0
2006-09-27 00:17:00,5.87436,5.87436,5.87415,5.87415,10000000.0
2006-09-27 00:18:00,5.87453,5.87564,5.87427,5.87427,19000000.0
2006-09-27 00:19:00,5.87417,5.87432,5.87404,5.87414,12000000.0
2006-09-27 00:20:00,5.87412,5.87431,5.87397,5.87401,11000000.0
2006-09-27 00:21:00,5.8747,5.87636,5.8747,5.8752,14000000.0
2006-09-27 00:22:00,5.87563,5.87621,5.87421,5.87451,13000000.0
2006-09-27 00:23:00,5.87362,5.87445,5.87362,5.8744,13000000.0
2006-09-27 00:24:00,5.87461,5.87478,5.87453,5.87474,9000000.0
2006-09-27 00:25:00,5.87453,5.87477,5.87449,5.87468,13000000.0
2006-09-27 00:26:00,5.87459,5.87476,5.87449,5.87453,14000000.0
2006-09-27 00:27:00,5.87478,5.87531,5.87417,5.87417,15000000.0
2006-09-27 00:28:00,5.87472,5.87536,5.8744,5.87452,7000000.0
2006-09-27 00:29:00,5.87479,5.87577,5.87442,5.87442,17000000.0
2006-09-27 00:30:00,5.8746,5.87516,5.87433,5.87464,9000000.0
2006-09-27 00:31:00,5.87444,5.87489,5.87444,5.87489,13000000.0
2006-09-27 00:32:00,5.87541,5.87541,5.87384,5.87384,8000000.0
2006-09-27 00:33:00,5.87523,5.87539,5.87417,5.87417,19000000.0
2006-09-27 00:34:00,5.87431,5.87466,5.87392,5.87437,15000000.0
2006-09-27 00:35:00,5.87392,5.87456,5.87346,5.87374,12000000.0
2006-09-27 00:36:00,5.87346,5.87407,5.87346,5.87361,15000000.0
2006-09-27 00:37:00,5.87337,5.87424,5.87268,5.87337,15000000.0
2006-09-27 00:38:00,5.87321,5.87389,5.87287,5.87287,18000000.0
2006-09-27 00:39:00,5.87266,5.87276,5.87251,5.87268,20000000.0
2006-09-27 00:40:00,5.87276,5.87284,5.87254,5.87267,10000000.0
2006-09-27 00:41:00,5.87264,5.87288,5.87264,5.8727,9000000.0
2006-09-27 00:42:00,5.87302,5.8741,5.87302,5.87306,16000000.0
2006-09-27 00:43:00,5.87279,5.87393,5.8726,5.8726,16000000.0
2006-09-27 00:44:00,5.87235,5.87287,5.87235,5.87263,10000000.0
2006-09-27 00:45:00,5.87293,5.87308,5.87282,5.87291,16000000.0
2006-09-27 00:46:00,5.87291,5.87366,5.87202,5.87291,12000000.0
2006-09-27 00:47:00,5.8731,5.87322,5.87232,5.87233,8000000.0
2006-09-27 00:48:00,5.87239,5.87361,5.87233,5.87361,16000000.0
2006-09-27 00:49:00,5.87342,5.87342,5.87167,5.87167,11000000.0
2006-09-27 00:50:00,5.87181,5.87282,5.87181,5.87207,9000000.0
2006-09-27 00:51:00,5.87222,5.87333,5.87213,5.87295,9000000.0
2006-09-27 00:52:00,5.87188,5.87305,5.87165,5.87256,18000000.0
2006-09-27 00:53:00,5.87248,5.87299,5.87167,5.87224,12000000.0
2006-09-27 00:54:00,5.87238,5.87269,5.87207,5.87207,12000000.0
2006-09-27 00:55:00,5.87328,5.87351,5.87282,5.87317,11000000.0
2006-09-27 00:56:00,5.87297,5.87327,5.87241,5.87324,14000000.0
2006-09-27 00:57:00,5.87306,5.87335,5.87236,5.87236,15000000.0
2006-09-27 00:58:00,5.87252,5.87311,5.87231,5.87254,9000000.0
2006-09-27 00:59:00,5.87271,5.87393,5.87249,5.87249,17000000.0
2006-09-27 01:00:00,5.87251,5.87498,5.87251,5.87334,12000000.0
2006-09-27 01:01:00,5.87352,5.87473,5.87262,5.87262,15000000.0
2006-09-27 01:02:00,5.8731,5.87326,5.87266,5.873,10000000.0
2006-09-27 01:03:00,5.87301,5.87393,5.87287,5.87362,13000000.0
2006-09-27 01:04:00,5.87381,5.87408,5.87296,5.87321,13000000.0
2006-09-27 01:05:00,5.87321,5.87375,5.87263,5.87375,13000000.0
2006-09-27 01:06:00,5.8728,5.87441,5.8728,5.87425,12000000.0
2006-09-27 01:07:00,5.87321,5.87416,5.87288,5.87291,13000000.0
2006-09-27 01:08:00,5.87285,5.87371,5.87214,5.8727,15000000.0
2006-09-27 01:09:00,5.8724,5.87388,5.8724,5.87265,17000000.0
2006-09-27 01:10:00,5.87292,5.87377,5.87229,5.87229,10000000.0
2006-09-27 01:11:00,5.87281,5.87385,5.87256,5.87298,11000000.0
2006-09-27 01:12:00,5.8725,5.8725,5.87167,5.87167,10000000.0
2006-09-27 01:13:00,5.872,5.87282,5.872,5.87245,11000000.0
2006-09-27 01:14:00,5.87239,5.87316,5.87165,5.87316,13000000.0
2006-09-27 01:15:00,5.87247,5.87303,5.87198,5.87243,9000000.0
2006-09-27 01:16:00,5.87141,5.87237,5.87081,5.8712,12000000.0
2006-09-27 01:17:00,5.8711,5.87237,5.8709,5.87224,11000000.0
2006-09-27 01:18:00,5.87143,5.87216,5.87086,5.87139,12000000.0
2006-09-27 01:19:00,5.87171,5.87299,5.87146,5.87204,19000000.0
2006-09-27 01:20:00,5.87186,5.87292,5.87174,5.87273,11000000.0
2006-09-27 01:21:00,5.87275,5.87275,5.87178,5.87189,12000000.0
2006-09-27 01:22:00,5.87201,5.87219,5.87105,5.87157,9000000.0
2006-09-27 01:23:00,5.87146,5.87175,5.8697,5.86988,13000000.0
2006-09-27 01:24:00,5.87113,5.87186,5.87046,5.87147,14000000.0
2006-09-27 01:25:00,5.87025,5.87111,5.86997,5.87009,11000000.0
2006-09-27 01:26:00,5.87006,5.87033,5.8697,5.87021,10000000.0
2006-09-27 01:27:00,5.86929,5.87058,5.86929,5.86948,17000000.0
2006-09-27 01:28:00,5.87047,5.8716,5.86895,5.86969,13000000.0
2006-09-27 01:29:00,5.8706,5.87085,5.86927,5.86927,19000000.0
2006-09-27 01:30:00,5.8697,5.87075,5.86959,5.86969,15000000.0
2006-09-27 01:31:00,5.86981,5.87141,5.86981,5.8699,15000000.0
2006-09-27 01:32:00,5.86969,5.87084,5.86966,5.87002,12000000.0
2006-09-27 01:33:00,5.86978,5.86978,5.86904,5.86904,8000000.0
2006-09-27 01:34:00,5.86908,5.86923,5.86889,5.86905,18000000.0
2006-09-27 01:35:00,5.86885,5.86906,5.8688,5.86891,12000000.0
2006-09-27 01:36:00,5.86905,5.87089,5.86905,5.87014,16000000.0
2006-09-27 01:37:00,5.87002,5.87146,5.86941,5.87059,15000000.0
2006-09-27 01:38:00,5.87114,5.87164,5.87052,5.8712,18000000.0
2006-09-27 01:39:00,5.87239,5.87239,5.87102,5.87112,10000000.0
2006-09-27 01:40:00,5.87112,5.87163,5.8708,5.87117,11000000.0
2006-09-27 01:41:00,5.87112,5.87202,5.87064,5.87098,16000000.0
2006-09-27 01:42:00,5.8717,5.87184,5.87063,5.87064,14000000.0
2006-09-27 01:43:00,5.87047,5.8718,5.87047,5.87142,16000000.0
2006-09-27 01:44:00,5.87092,5.87092,5.86907,5.87013,15000000.0
2006-09-27 01:45:00,5.86912,5.86952,5.86804,5.86952,16000000.0
2006-09-27 01:46:00,5.86779,5.86989,5.86779,5.86961,9000000.0
2006-09-27 01:47:00,5.86869,5.86969,5.86733,5.86733,17000000.0
2006-09-27 01:48:00,5.86852,5.86916,5.86735,5.86792,16000000.0
2006-09-27 01:49:00,5.86749,5.86781,5.86694,5.86705,10000000.0
2006-09-27 01:50:00,5.8668,5.86808,5.86664,5.86757,11000000.0
2006-09-27 01:51:00,5.86719,5.86888,5.86719,5.8675,12000000.0
2006-09-27 01:52:00,5.86822,5.86922,5.86793,5.86793,12000000.0
2006-09-27 01:53:00,5.86794,5.86953,5.86794,5.86918,18000000.0
2006-09-27 01:54:00,5.86867,5.86867,5.8676,5.86799,14000000.0
2006-09-27 01:55:00,5.86777,5.86872,5.8672,5.86733,18000000.0
2006-09-27 01:56:00,5.86881,5.86945,5.86832,5.86832,8000000.0
2006-09-27 01:57:00,5.86804,5.86868,5.86686,5.8686,13000000.0
2006-09-27 01:58:00,5.86791,5.86875,5.86738,5.86875,11000000.0
2006-09-27 01:59:00,5.86891,5.87018,5.86881,5.86891,11000000.0
2006-09-27 02:00:00,5.86771,5.86977,5.86771,5.86797,16000000.0
2006-09-27 02:01:00,5.86777,5.86939,5.86767,5.86867,21000000.0
2006-09-27 02:02:00,5.8689,5.86933,5.86829,5.86832,10000000.0
2006-09-27 02:03:00,5.868,5.86865,5.86744,5.86803,8000000.0
2006-09-27 02:04:00,5.8682,5.86921,5.86818,5.86865,14000000.0
2006-09-27 02:05:00,5.868,5.86819,5.86708,5.86708,14000000.0
2006-09-27 02:06:00,5.86748,5.86862,5.86739,5.86771,15000000.0
2006-09-27 02:07:00,5.86725,5.86833,5.86725,5.8674,10000000.0
2006-09-27 02:08:00,5.86742,5.86794,5.86659,5.86659,16000000.0
2006-09-27 02:09:00,5.86751,5.86846,5.86705,5.86843,18000000.0
2006-09-27 02:10:00,5.86705,5.86841,5.86705,5.86779,16000000.0
2006-09-27 02:11:00,5.86762,5.86804,5.86622,5.86705,14000000.0
2006-09-27 02:12:00,5.86725,5.86815,5.86722,5.86732,10000000.0
2006-09-27 02:13:00,5.867,5.86879,5.86675,5.8674,15000000.0
2006-09-27 02:14:00,5.86763,5.8684,5.8667,5.8667,19000000.0
2006-09-27 02:15:00,5.86662,5.86846,5.86655,5.86743,12000000.0
2006-09-27 02:16:00,5.86691,5.86811,5.86691,5.8676,18000000.0
2006-09-27 02:17:00,5.86751,5.86882,5.86744,5.86839,14000000.0
2006-09-27 02:18:00,5.86788,5.86927,5.86788,5.86861,12000000.0
2006-09-27 02:19:00,5.86828,5.86953,5.86793,5.86902,14000000.0
2006-09-27 02:20:00,5.86927,5.86999,5.86875,5.86918,13000000.0
2006-09-27 02:21:00,5.86885,5.86959,5.86824,5.86899,15000000.0
2006-09-27 02:22:00,5.869,5.86959,5.86839,5.86841,13000000.0
2006-09-27 02:23:00,5.8686,5.86864,5.86844,5.86864,16000000.0
2006-09-27 02:24:00,5.86901,5.86991,5.86889,5.86919,17000000.0
2006-09-27 02:25:00,5.86902,5.8694,5.86853,5.86853,10000000.0
2006-09-27 02:26:00,5.86928,5.86995,5.8682,5.8682,13000000.0
2006-09-27 02:27:00,5.86947,5.86987,5.86859,5.86892,7000000.0
2006-09-27 02:28:00,5.87011,5.87037,5.86832,5.87003,9000000.0
2006-09-27 02:29:00,5.87054,5.87093,5.8702,5.87024,20000000.0
2006-09-27 02:30:00,5.86995,5.871,5.8694,5.871,11000000.0
2006-09-27 02:31:00,5.87123,5.87123,5.8699,5.87045,9000000.0
2006-09-27 02:32:00,5.86988,5.871,5.86988,5.871,13000000.0
2006-09-27 02:33:00,5.87078,5.87078,5.86885,5.8692,14000000.0
2006-09-27 02:34:00,5.86927,5.87049,5.86927,5.86988,17000000.0
2006-09-27 02:35:00,5.86928,5.86936,5.86843,5.86843,15000000.0
2006-09-27 02:36:00,5.86858,5.86868,5.86846,5.86856,14000000.0
2006-09-27 02:37:00,5.8686,5.86989,5.8686,5.8692,13000000.0
2006-09-27 02:38:00,5.86946,5.87087,5.86946,5.8704,14000000.0
2006-09-27 02:39:00,5.87065,5.8709,5.86966,5.87028,15000000.0
2006-09-27 02:40:00,5.87054,5.87101,5.86959,5.86959,12000000.0
2006-09-27 02:41:00,5.86934,5.87125,5.86934,5.86984,13000000.0
2006-09-27 02:42:00,5.86985,5.87065,5.86933,5.86992,16000000.0
2006-09-27 02:43:00,5.86956,5.87091,5.86956,5.86957,18000000.0
2006-09-27 02:44:00,5.8695,5.87046,5.86926,5.87002,10000000.0
2006-09-27 02:45:00,5.8701,5.87087,5.86992,5.87007,14000000.0
2006-09-27 02:46:00,5.86981,5.8709,5.86942,5.87034,18000000.0
2006-09-27 02:47:00,5.86993,5.87122,5.86971,5.86973,17000000.0
2006-09-27 02:48:00,5.86959,5.87079,5.8693,5.86973,7000000.0
2006-09-27 02:49:00,5.86948,5.87083,5.86948,5.86961,13000000.0
2006-09-27 02:50:00,5.86981,5.87091,5.86981,5.87006,14000000.0
2006-09-27 02:51:00,5.87013,5.87111,5.86948,5.87003,15000000.0
2006-09-27 02:52:00,5.8696,5.87047,5.86938,5.86978,15000000.0
2006-09-27 02:53:00,5.86975,5.87028,5.86889,5.86905,9000000.0
2006-09-27 02:54:00,5.86903,5.87037,5.86839,5.86954,13000000.0
2006-09-27 02:55:00,5.86895,5.86997,5.86863,5.86997,11000000.0
2006-09-27 02:56:00,5.86963,5.87029,5.86922,5.86922,18000000.0
2006-09-27 02:57:00,5.86908,5.8695,5.86846,5.86895,13000000.0
2006-09-27 02:58:00,5.86906,5.87001,5.86852,5.86852,9000000.0
2006-09-27 02:59:00,5.86875,5.87024,5.86859,5.87024,14000000.0
2006-09-27 03:00:00,5.87005,5.87005,5.86918,5.86918,11000000.0
2006-09-27 03:01:00,5.8687,5.87019,5.8687,5.86941,11000000.0
2006-09-27 03:02:00,5.8699,5.87017,5.86934,5.86937,11000000.0
2006-09-27 03:03:00,5.86933,5.87025,5.86922,5.86932,23000000.0
2006-09-27 03:04:00,5.8689,5.87063,5.86886,5.87056,11000000.0
2006-09-27 03:05:00,5.86977,5.87021,5.86911,5.86978,17000000.0
2006-09-27 03:06:00,5.87079,5.87079,5.8687,5.87,9000000.0
2006-09-27 03:07:00,5.87003,5.87051,5.86859,5.8699,15000000.0
2006-09-27 03:08:00,5.86997,5.87127,5.86978,5.87006,12000000.0
2006-09-27 03:09:00,5.87082,5.87139,5.8698,5.87001,15000000.0
2006-09-27 03:10:00,5.86975,5.87025,5.86948,5.87015,19000000.0
2006-09-27 03:11:00,5.87076,5.87152,5.87055,5.87058,15000000.0
2006-09-27 03:12:00,5.8704,5.87159,5.86999,5.87065,18000000.0
2006-09-27 03:13:00,5.87035,5.87097,5.86952,5.86965,18000000.0
2006-09-27 03:14:00,5.86959,5.87097,5.86959,5.87054,10000000.0
2006-09-27 03:15:00,5.87005,5.87031,5.86886,5.86886,7000000.0
2006-09-27 03:16:00,5.8697,5.87029,5.8697,5.87014,8000000.0
2006-09-27 03:17:00,5.87053,5.87064,5.86889,5.86927,10000000.0
2006-09-27 03:18:00,5.86935,5.86984,5.86887,5.86899,15000000.0
2006-09-27 03:19:00,5.86995,5.87024,5.8691,5.86918,10000000.0
2006-09-27 03:20:00,5.86881,5.86985,5.86856,5.86906,16000000.0
2006-09-27 03:21:00,5.86873,5.87068,5.86873,5.86995,11000000.0
2006-09-27 03:22:00,5.87013,5.87074,5.86986,5.87034,10000000.0
2006-09-27 03:23:00,5.8692,5.87063,5.8692,5.87052,12000000.0
2006-09-27 03:24:00,5.87012,5.87068,5.86984,5.87049,13000000.0
2006-09-27 03:25:00,5.87032,5.87038,5.86969,5.86997,11000000.0
2006-09-27 03:26:00,5.86992,5.86992,5.86907,5.86907,13000000.0
2006-09-27 03:27:00,5.86948,5.87097,5.86927,5.86981,14000000.0
2006-09-27 03:28:00,5.87002,5.87123,5.86951,5.87027,18000000.0
2006-09-27 03:29:00,5.87027,5.87065,5.86964,5.87003,15000000.0
2006-09-27 03:30:00,5.87087,5.87093,5.86971,5.87036,10000000.0
2006-09-27 03:31:00,5.87044,5.87126,5.86951,5.8707,13000000.0
2006-09-27 03:32:00,5.86995,5.87065,5.86894,5.87017,16000000.0
2006-09-27 03:33:00,5.87058,5.87143,5.86976,5.87143,13000000.0
2006-09-27 03:34:00,5.87063,5.87162,5.87012,5.87029,16000000.0
2006-09-27 03:35:00,5.87024,5.87145,5.86988,5.87046,10000000.0
2006-09-27 03:36:00,5.87068,5.87133,5.87012,5.87083,11000000.0
2006-09-27 03:37:00,5.87026,5.8712,5.86995,5.86998,13000000.0
2006-09-27 03:38:00,5.8702,5.8712,5.86972,5.87102,13000000.0
2006-09-27 03:39:00,5.87166,5.87166,5.87025,5.87127,13000000.0
2006-09-27 03:40:00,5.87107,5.87113,5.87015,5.87035,12000000.0
2006-09-27 03:41:00,5.87041,5.87107,5.86987,5.86987,16000000.0
2006-09-27 03:42:00,5.86958,5.87097,5.86951,5.87048,21000000.0
2006-09-27 03:43:00,5.87028,5.87134,5.86963,5.87134,18000000.0
2006-09-27 03:44:00,5.8702,5.87075,5.86947,5.86947,15000000.0
2006-09-27 03:45:00,5.86883,5.87031,5.86883,5.86982,9000000.0
2006-09-27 03:46:00,5.86898,5.87023,5.86869,5.86979,8000000.0
2006-09-27 03:47:00,5.86978,5.8699,5.86836,5.86906,11000000.0
2006-09-27 03:48:00,5.86872,5.86936,5.86802,5.86927,9000000.0
2006-09-27 03:49:00,5.86877,5.86965,5.86788,5.86965,16000000.0
2006-09-27 03:50:00,5.86839,5.86989,5.86815,5.86989,19000000.0
2006-09-27 03:51:00,5.86932,5.86984,5.86815,5.86815,9000000.0
2006-09-27 03:52:00,5.86899,5.86959,5.86832,5.86849,19000000.0
2006-09-27 03:53:00,5.86927,5.86983,5.86846,5.86846,10000000.0
2006-09-27 03:54:00,5.86816,5.86886,5.86779,5.86839,17000000.0
2006-09-27 03:55:00,5.86856,5.86965,5.86795,5.86795,16000000.0
2006-09-27 03:56:00,5.86841,5.86931,5.86791,5.868,7000000.0
2006-09-27 03:57:00,5.86825,5.86941,5.86811,5.86935,11000000.0
2006-09-27 03:58:00,5.86887,5.86945,5.86786,5.86786,12000000.0
2006-09-27 03:59:00,5.86906,5.86906,5.86776,5.86844,17000000.0
2006-09-27 04:00:00,5.86834,5.86878,5.86744,5.8679,12000000.0
2006-09-27 04:01:00,5.86797,5.86888,5.86757,5.86794,16000000.0
2006-09-27 04:02:00,5.86817,5.86901,5.86769,5.86897,14000000.0
2006-09-27 04:03:00,5.86873,5.86914,5.86759,5.86889,12000000.0
2006-09-27 04:04:00,5.86848,5.86975,5.86811,5.86975,16000000.0
2006-09-27 04:05:00,5.86973,5.8698,5.86845,5.8692,13000000.0
2006-09-27 04:06:00,5.86857,5.8693,5.86812,5.8686,16000000.0
2006-09-27 04:07:00,5.86899,5.86987,5.86843,5.86917,13000000.0
2006-09-27 04:08:00,5.86872,5.86939,5.86775,5.86821,14000000.0
2006-09-27 04:09:00,5.86813,5.86875,5.86804,5.86853,10000000.0
2006-09-27 04:10:00,5.86956,5.86956,5.86869,5.869,12000000.0
2006-09-27 04:11:00,5.86906,5.86923,5.86789,5.86789,14000000.0
2006-09-27 04:12:00,5.86792,5.86987,5.86792,5.86792,19000000.0
2006-09-27 04:13:00,5.8682,5.86936,5.86816,5.86875,20000000.0
2006-09-27 04:14:00,5.86877,5.8691,5.86743,5.86805,12000000.0
2006-09-27 04:15:00,5.86822,5.86911,5.86804,5.86911,8000000.0
2006-09-27 04:16:00,5.86836,5.86906,5.8674,5.86827,13000000.0
2006-09-27 04:17:00,5.86889,5.8691,5.86721,5.86844,15000000.0
2006-09-27 04:18:00,5.8689,5.8689,5.8674,5.86743,9000000.0
2006-09-27 04:19:00,5.86791,5.8691,5.8675,5.8675,12000000.0
2006-09-27 04:20:00,5.86785,5.86883,5.86754,5.8686,9000000.0
2006-09-27 04:21:00,5.8684,5.86918,5.86801,5.86816,17000000.0
2006-09-27 04:22:00,5.86827,5.86856,5.86786,5.86809,14000000.0
2006-09-27 04:23:00,5.86806,5.86858,5.86785,5.86803,10000000.0
2006-09-27 04:24:00,5.86817,5.86885,5.86802,5.86802,12000000.0
2006-09-27 04:25:00,5.86826,5.86878,5.8677,5.86792,10000000.0
2006-09-27 04:26:00,5.86793,5.86824,5.86708,5.86728,7000000.0
2006-09-27 04:27:00,5.86723,5.86875,5.86723,5.86844,15000000.0
2006-09-27 04:28:00,5.86866,5.86893,5.86765,5.86794,7000000.0
2006-09-27 04:29:00,5.86809,5.86827,5.86781,5.86801,14000000.0
2006-09-27 04:30:00,5.86802,5.8688,5.86777,5.86791,11000000.0
2006-09-27 04:31:00,5.86815,5.86866,5.86726,5.86726,15000000.0
2006-09-27 04:32:00,5.86738,5.86873,5.86726,5.86804,17000000.0
2006-09-27 04:33:00,5.86745,5.86844,5.86745,5.86812,14000000.0
2006-09-27 04:34:00,5.86772,5.86896,5.86754,5.86807,9000000.0
2006-09-27 04:35:00,5.86782,5.86907,5.86763,5.86765,12000000.0
2006-09-27 04:36:00,5.86796,5.86931,5.86781,5.86863,12000000.0
2006-09-27 04:37:00,5.8679,5.8689,5.8675,5.8688,12000000.0
2006-09-27 04:38:00,5.8679,5.86813,5.8672,5.8672,11000000.0
2006-09-27 04:39:00,5.86888,5.86894,5.86782,5.86794,17000000.0
2006-09-27 04:40:00,5.86888,5.86888,5.86768,5.86768,9000000.0
2006-09-27 04:41:00,5.8675,5.86766,5.86709,5.86709,10000000.0
2006-09-27 04:42:00,5.86878,5.86915,5.86831,5.86852,8000000.0
2006-09-27 04:43:00,5.86796,5.86981,5.86764,5.86797,18000000.0
2006-09-27 04:44:00,5.86846,5.86931,5.86808,5.86821,9000000.0
2006-09-27 04:45:00,5.86823,5.8691,5.86798,5.86885,9000000.0
2006-09-27 04:46:00,5.86982,5.87,5.86822,5.86923,16000000.0
2006-09-27 04:47:00,5.86848,5.86848,5.86713,5.86713,12000000.0
2006-09-27 04:48:00,5.86835,5.86835,5.86788,5.86788,10000000.0
2006-09-27 04:49:00,5.86796,5.86887,5.86796,5.86833,16000000.0
2006-09-27 04:50:00,5.86837,5.86859,5.86773,5.86798,16000000.0
2006-09-27 04:51:00,5.86794,5.86914,5.86741,5.86824,20000000.0
2006-09-27 04:52:00,5.86838,5.86964,5.86786,5.86964,13000000.0
2006-09-27 04:53:00,5.86871,5.86925,5.86839,5.86848,11000000.0
2006-09-27 04:54:00,5.86866,5.86906,5.86844,5.86844,11000000.0
2006-09-27 04:55:00,5.86824,5.86939,5.86818,5.86856,12000000.0
2006-09-27 04:56:00,5.86867,5.86956,5.86867,5.8687,16000000.0
2006-09-27 04:57:00,5.86843,5.8685,5.86836,5.86844,7000000.0
2006-09-27 04:58:00,5.86831,5.86863,5.86828,5.86838,13000000.0
2006-09-27 04:59:00,5.86835,5.86854,5.86816,5.86839,17000000.0
2006-09-27 05:00:00,5.8684,5.86847,5.86814,5.86835,10000000.0
2006-09-27 05:01:00,5.86843,5.86936,5.86843,5.86853,13000000.0
2006-09-27 05:02:00,5.86815,5.8684,5.86812,5.8684,18000000.0
2006-09-27 05:03:00,5.86839,5.86839,5.86806,5.86806,9000000.0
2006-09-27 05:04:00,5.86831,5.86867,5.86733,5.86733,12000000.0
2006-09-27 05:05:00,5.86739,5.86858,5.86739,5.86819,10000000.0
2006-09-27 05:06:00,5.8686,5.86908,5.86804,5.86813,20000000.0
2006-09-27 05:07:00,5.86744,5.86895,5.86706,5.86895,10000000.0
2006-09-27 05:08:00,5.8672,5.86927,5.8672,5.86927,17000000.0
2006-09-27 05:09:00,5.86928,5.86928,5.86741,5.86769,15000000.0
2006-09-27 05:10:00,5.86714,5.8685,5.86714,5.86777,10000000.0
2006-09-27 05:11:00,5.86727,5.8673,5.86703,5.86705,16000000.0
2006-09-27 05:12:00,5.86713,5.86729,5.86697,5.86697,7000000.0
2006-09-27 05:13:00,5.86716,5.86726,5.86696,5.86696,12000000.0
2006-09-27 05:14:00,5.86699,5.86724,5.86696,5.86724,14000000.0
2006-09-27 05:15:00,5.86727,5.86896,5.86727,5.8683,16000000.0
2006-09-27 05:16:00,5.8679,5.86797,5.86718,5.86734,15000000.0
2006-09-27 05:17:00,5.86708,5.86718,5.86689,5.867,10000000.0
2006-09-27 05:18:00,5.867,5.86728,5.867,5.86711,13000000.0
2006-09-27 05:19:00,5.86734,5.86894,5.86734,5.86765,13000000.0
2006-09-27 05:20:00,5.8677,5.86834,5.86738,5.86793,20000000.0
2006-09-27 05:21:00,5.86783,5.8692,5.86778,5.8692,9000000.0
2006-09-27 05:22:00,5.86805,5.86907,5.86748,5.86807,17000000.0
2006-09-27 05:23:00,5.86813,5.86912,5.86762,5.86794,14000000.0
2006-09-27 05:24:00,5.86794,5.86794,5.86673,5.86673,19000000.0
2006-09-27 05:25:00,5.86655,5.86686,5.86655,5.86684,13000000.0
2006-09-27 05:26:00,5.86692,5.86888,5.86692,5.86781,13000000.0
2006-09-27 05:27:00,5.86771,5.86833,5.86721,5.86721,13000000.0
2006-09-27 05:28:00,5.86742,5.86765,5.86733,5.86733,10000000.0
2006-09-27 05:29:00,5.86724,5.86735,5.86705,5.86715,17000000.0
2006-09-27 05:30:00,5.86724,5.86846,5.86724,5.8676,21000000.0
2006-09-27 05:31:00,5.86782,5.86853,5.86727,5.86853,13000000.0
2006-09-27 05:32:00,5.86843,5.86843,5.86679,5.86783,16000000.0
2006-09-27 05:33:00,5.86777,5.86874,5.86742,5.86746,13000000.0
2006-09-27 05:34:00,5.8673,5.86762,5.86725,5.86725,13000000.0
2006-09-27 05:35:00,5.867,5.86721,5.86692,5.86721,14000000.0
2006-09-27 05:36:00,5.8672,5.86727,5.86697,5.86718,18000000.0
2006-09-27 05:37:00,5.86726,5.86729,5.86702,5.86712,12000000.0
2006-09-27 05:38:00,5.86884,5.86906,5.86879,5.86898,13000000.0
2006-09-27 05:39:00,5.86887,5.86914,5.86882,5.86888,21000000.0
2006-09-27 05:40:00,5.8688,5.86903,5.86868,5.86903,14000000.0
2006-09-27 05:41:00,5.86881,5.86899,5.86872,5.86897,13000000.0
2006-09-27 05:42:00,5.86884,5.86888,5.86866,5.86866,8000000.0
2006-09-27 05:43:00,5.86883,5.86895,5.86872,5.86895,13000000.0
2006-09-27 05:44:00,5.86896,5.86896,5.86801,5.86871,13000000.0
2006-09-27 05:45:00,5.86726,5.86847,5.86722,5.86732,24000000.0
2006-09-27 05:46:00,5.86756,5.86877,5.86745,5.86745,14000000.0
2006-09-27 05:47:00,5.86713,5.86905,5.86713,5.86759,11000000.0
2006-09-27 05:48:00,5.86839,5.86864,5.86757,5.8686,18000000.0
2006-09-27 05:49:00,5.86853,5.86862,5.86717,5.86717,10000000.0
2006-09-27 05:50:00,5.86735,5.86826,5.86713,5.86826,10000000.0
2006-09-27 05:51:00,5.86834,5.86878,5.86762,5.86798,11000000.0
2006-09-27 05:52:00,5.86845,5.86919,5.86761,5.86836,19000000.0
2006-09-27 05:53:00,5.86832,5.86936,5.86791,5.8685,15000000.0
2006-09-27 05:54:00,5.8683,5.8686,5.8683,5.8685,7000000.0
2006-09-27 05:55:00,5.869,5.86956,5.86816,5.86816,12000000.0
2006-09-27 05:56:00,5.86822,5.86842,5.86811,5.86837,16000000.0
2006-09-27 05:57:00,5.86863,5.86936,5.86829,5.86829,11000000.0
2006-09-27 05:58:00,5.86819,5.86942,5.86819,5.86896,22000000.0
2006-09-27 05:59:00,5.86944,5.86973,5.86854,5.86854,9000000.0
2006-09-27 06:00:00,5.86986,5.86992,5.86834,5.86857,17000000.0
2006-09-27 06:01:00,5.86809,5.86815,5.86788,5.86792,18000000.0
2006-09-27 06:02:00,5.86902,5.86953,5.86802,5.86921,18000000.0
2006-09-27 06:03:00,5.86872,5.86969,5.86812,5.86914,16000000.0
2006-09-27 06:04:00,5.86942,5.86942,5.86798,5.86814,8000000.0
2006-09-27 06:05:00,5.86792,5.86849,5.86792,5.868,10000000.0
2006-09-27 06:06:00,5.86774,5.86909,5.86755,5.86792,27000000.0
2006-09-27 06:07:00,5.8677,5.8677,5.86713,5.86737,17000000.0
2006-09-27 06:08:00,5.86748,5.86889,5.86748,5.86774,14000000.0
2006-09-27 06:09:00,5.86772,5.86847,5.86772,5.86784,13000000.0
2006-09-27 06:10:00,5.86768,5.86906,5.86752,5.86752,14000000.0
2006-09-27 06:11:00,5.86752,5.86918,5.86752,5.86785,16000000.0
2006-09-27 06:12:00,5.86727,5.86739,5.8671,5.86721,17000000.0
2006-09-27 06:13:00,5.86763,5.86906,5.86763,5.86838,14000000.0
2006-09-27 06:14:00,5.86783,5.86796,5.86731,5.86738,12000000.0
2006-09-27 06:15:00,5.86704,5.86729,5.86703,5.86711,13000000.0
2006-09-27 06:16:00,5.86734,5.86895,5.86734,5.86857,14000000.0
2006-09-27 06:17:00,5.86819,5.86855,5.86782,5.86782,11000000.0
2006-09-27 06:18:00,5.86818,5.86893,5.86818,5.86825,12000000.0
2006-09-27 06:19:00,5.86866,5.86921,5.86753,5.86861,19000000.0
2006-09-27 06:20:00,5.86819,5.86839,5.8676,5.86786,11000000.0
2006-09-27 06:21:00,5.86739,5.86763,5.86739,5.86763,9000000.0
2006-09-27 06:22:00,5.86762,5.86771,5.86741,5.86747,22000000.0
2006-09-27 06:23:00,5.8676,5.86774,5.86746,5.86746,18000000.0
2006-09-27 06:24:00,5.86764,5.86906,5.86749,5.86884,8000000.0
2006-09-27 06:25:00,5.86915,5.8694,5.86799,5.86844,9000000.0
2006-09-27 06:26:00,5.86868,5.86935,5.86793,5.86935,13000000.0
2006-09-27 06:27:00,5.86827,5.86905,5.86794,5.86905,15000000.0
2006-09-27 06:28:00,5.86873,5.86877,5.86773,5.8682,18000000.0
2006-09-27 06:29:00,5.86792,5.86878,5.86743,5.86769,16000000.0
2006-09-27 06:30:00,5.86761,5.86845,5.86761,5.86845,10000000.0
2006-09-27 06:31:00,5.86851,5.86882,5.868,5.86866,13000000.0
2006-09-27 06:32:00,5.86879,5.86893,5.86773,5.86852,10000000.0
2006-09-27 06:33:00,5.86872,5.86872,5.8679,5.86794,10000000.0
2006-09-27 06:34:00,5.86774,5.86778,5.86751,5.86773,15000000.0
2006-09-27 06:35:00,5.86771,5.86969,5.86771,5.86855,13000000.0
2006-09-27 06:36:00,5.8683,5.8683,5.86797,5.86817,23000000.0
2006-09-27 06:37:00,5.86852,5.87052,5.86847,5.87039,11000000.0
2006-09-27 06:38:00,5.87061,5.87071,5.87047,5.87067,17000000.0
2006-09-27 06:39:00,5.87072,5.87072,5.87034,5.87034,8000000.0
2006-09-27 06:40:00,5.8703,5.8703,5.86935,5.86941,15000000.0
2006-09-27 06:41:00,5.86864,5.86911,5.86796,5.86811,15000000.0
2006-09-27 06:42:00,5.86807,5.86906,5.86779,5.86861,16000000.0
2006-09-27 06:43:00,5.86875,5.86963,5.86782,5.86782,12000000.0
2006-09-27 06:44:00,5.86799,5.86908,5.86799,5.86819,13000000.0
2006-09-27 06:45:00,5.86795,5.86919,5.86795,5.86815,14000000.0
2006-09-27 06:46:00,5.86783,5.86783,5.86718,5.86718,12000000.0
2006-09-27 06:47:00,5.86749,5.86846,5.86749,5.86817,11000000.0
2006-09-27 06:48:00,5.8684,5.86864,5.86787,5.86831,15000000.0
2006-09-27 06:49:00,5.86801,5.8691,5.86785,5.86887,17000000.0
2006-09-27 06:50:00,5.86841,5.86841,5.86774,5.86774,13000000.0
2006-09-27 06:51:00,5.8677,5.86788,5.86764,5.86764,8000000.0
2006-09-27 06:52:00,5.86793,5.86798,5.86765,5.86775,14000000.0
2006-09-27 06:53:00,5.86806,5.86946,5.86793,5.86873,13000000.0
2006-09-27 06:54:00,5.86826,5.8685,5.86818,5.86818,8000000.0
2006-09-27 06:55:00,5.86875,5.86942,5.86875,5.86881,10000000.0
2006-09-27 06:56:00,5.86879,5.86907,5.86875,5.86905,11000000.0
2006-09-27 06:57:00,5.86917,5.87005,5.86888,5.86899,17000000.0
2006-09-27 06:58:00,5.86913,5.86913,5.86844,5.86844,12000000.0
2006-09-27 06:59:00,5.86822,5.8702,5.86817,5.86951,14000000.0
2006-09-27 07:00:00,5.86874,5.86997,5.86841,5.86935,11000000.0
2006-09-27 07:01:00,5.86932,5.86932,5.8685,5.86879,10000000.0
2006-09-27 07:02:00,5.86899,5.8693,5.8678,5.86865,14000000.0
2006-09-27 07:03:00,5.86893,5.86911,5.86781,5.86825,7000000.0
2006-09-27 07:04:00,5.86851,5.86973,5.86795,5.86803,16000000.0
2006-09-27 07:05:00,5.86886,5.86974,5.86841,5.86974,15000000.0
2006-09-27 07:06:00,5.86914,5.86914,5.86802,5.86802,16000000.0
2006-09-27 07:07:00,5.868,5.86949,5.868,5.86822,12000000.0
2006-09-27 07:08:00,5.86836,5.86987,5.86832,5.86987,8000000.0
2006-09-27 07:09:00,5.86892,5.86969,5.86815,5.86843,8000000.0
2006-09-27 07:10:00,5.86835,5.86928,5.86835,5.86922,16000000.0
2006-09-27 07:11:00,5.86922,5.86964,5.86779,5.86881,17000000.0
2006-09-27 07:12:00,5.86878,5.8693,5.86824,5.86894,20000000.0
2006-09-27 07:13:00,5.86979,5.86998,5.86877,5.86982,18000000.0
2006-09-27 07:14:00,5.86864,5.87006,5.86864,5.8697,11000000.0
2006-09-27 07:15:00,5.86933,5.8697,5.86848,5.8691,18000000.0
2006-09-27 07:16:00,5.86878,5.86947,5.86809,5.86947,18000000.0
2006-09-27 07:17:00,5.86916,5.86916,5.86788,5.86788,12000000.0
2006-09-27 07:18:00,5.86805,5.86911,5.86804,5.86911,18000000.0
2006-09-27 07:19:00,5.86942,5.86942,5.86885,5.86885,14000000.0
2006-09-27 07:20:00,5.86927,5.86977,5.86846,5.86957,18000000.0
2006-09-27 07:21:00,5.86988,5.86988,5.8686,5.86869,13000000.0
2006-09-27 07:22:00,5.86896,5.86975,5.86821,5.86866,14000000.0
2006-09-27 07:23:00,5.86894,5.86915,5.86838,5.86873,15000000.0
2006-09-27 07:24:00,5.86883,5.86968,5.86839,5.86866,16000000.0
2006-09-27 07:25:00,5.86915,5.86984,5.8685,5.86893,15000000.0
2006-09-27 07:26:00,5.8704,5.87073,5.86913,5.86913,13000000.0
2006-09-27 07:27:00,5.86938,5.8702,5.8684,5.8702,12000000.0
2006-09-27 07:28:00,5.87046,5.87083,5.86928,5.86944,22000000.0
2006-09-27 07:29:00,5.86945,5.87088,5.86945,5.87026,16000000.0
2006-09-27 07:30:00,5.86965,5.87053,5.86938,5.8694,14000000.0
2006-09-27 07:31:00,5.86921,5.87087,5.86921,5.87005,13000000.0
2006-09-27 07:32:00,5.87013,5.87175,5.86984,5.87175,9000000.0
2006-09-27 07:33:00,5.87197,5.8725,5.87097,5.87097,7000000.0
2006-09-27 07:34:00,5.87066,5.87182,5.87055,5.87071,18000000.0
2006-09-27 07:35:00,5.87135,5.87253,5.87099,5.87174,9000000.0
2006-09-27 07:36:00,5.87168,5.87235,5.87057,5.87235,13000000.0
2006-09-27 07:37:00,5.87192,5.87224,5.87158,5.87224,11000000.0
2006-09-27 07:38:00,5.8709,5.87252,5.87078,5.87236,11000000.0
2006-09-27 07:39:00,5.87261,5.87302,5.87147,5.87221,19000000.0
2006-09-27 07:40:00,5.87203,5.87296,5.87181,5.87233,11000000.0
2006-09-27 07:41:00,5.87254,5.87311,5.87239,5.87293,7000000.0
2006-09-27 07:42:00,5.87279,5.87282,5.87137,5.87172,13000000.0
2006-09-27 07:43:00,5.87143,5.8729,5.87141,5.87239,14000000.0
2006-09-27 07:44:00,5.8724,5.8729,5.87186,5.8729,10000000.0
2006-09-27 07:45:00,5.87308,5.87315,5.87137,5.87137,8000000.0
2006-09-27 07:46:00,5.87191,5.8734,5.87153,5.87203,13000000.0
2006-09-27 07:47:00,5.87211,5.87281,5.87135,5.87222,15000000.0
2006-09-27 07:48:00,5.87186,5.87264,5.87117,5.87153,13000000.0
2006-09-27 07:49:00,5.87173,5.87204,5.87057,5.8717,10000000.0
2006-09-27 07:50:00,5.873,5.87311,5.8709,5.87218,17000000.0
2006-09-27 07:51:00,5.87228,5.87228,5.87109,5.87186,16000000.0
2006-09-27 07:52:00,5.87218,5.8726,5.8717,5.87193,13000000.0
2006-09-27 07:53:00,5.87215,5.87259,5.87195,5.87198,10000000.0
2006-09-27 07:54:00,5.87222,5.87356,5.87222,5.87356,11000000.0
2006-09-27 07:55:00,5.87374,5.8738,5.87276,5.87362,12000000.0
2006-09-27 07:56:00,5.8738,5.87435,5.87273,5.87273,13000000.0
2006-09-27 07:57:00,5.87202,5.87386,5.87194,5.87374,8000000.0
2006-09-27 07:58:00,5.87337,5.87337,5.87179,5.87273,14000000.0
2006-09-27 07:59:00,5.87228,5.87352,5.87205,5.87352,15000000.0
2006-09-27 08:00:00,5.87288,5.87406,5.87242,5.87367,10000000.0
2006-09-27 08:01:00,5.8733,5.87355,5.8718,5.87202,13000000.0
2006-09-27 08:02:00,5.87268,5.8736,5.87224,5.87263,14000000.0
2006-09-27 08:03:00,5.87292,5.87493,5.87292,5.87493,12000000.0
2006-09-27 08:04:00,5.87454,5.87499,5.87304,5.87455,16000000.0
2006-09-27 08:05:00,5.87321,5.87477,5.87321,5.8744,14000000.0
2006-09-27 08:06:00,5.87431,5.87507,5.87377,5.87449,19000000.0
2006-09-27 08:07:00,5.8748,5.87676,5.87396,5.87676,19000000.0
2006-09-27 08:08:00,5.87538,5.87703,5.87485,5.87703,11000000.0
2006-09-27 08:09:00,5.87727,5.87744,5.8764,5.87709,10000000.0
2006-09-27 08:10:00,5.8782,5.87934,5.8775,5.87833,16000000.0
2006-09-27 08:11:00,5.87754,5.87841,5.87709,5.8775,9000000.0
2006-09-27 08:12:00,5.87621,5.87794,5.87604,5.87752,10000000.0
2006-09-27 08:13:00,5.87775,5.87801,5.87623,5.87767,11000000.0
2006-09-27 08:14:00,5.87764,5.87793,5.87646,5.87741,12000000.0
2006-09-27 08:15:00,5.87737,5.8779,5.87659,5.8767,15000000.0
2006-09-27 08:16:00,5.87747,5.87777,5.87633,5.87725,14000000.0
2006-09-27 08:17:00,5.87809,5.87861,5.87687,5.87861,10000000.0
2006-09-27 08:18:00,5.87874,5.87886,5.8777,5.87834,9000000.0
2006-09-27 08:19:00,5.87851,5.87882,5.8772,5.87753,11000000.0
2006-09-27 08:20:00,5.87806,5.87842,5.87713,5.87822,11000000.0
2006-09-27 08:21:00,5.87883,5.87944,5.87744,5.87944,20000000.0
2006-09-27 08:22:00,5.87967,5.87996,5.87869,5.87952,8000000.0
2006-09-27 08:23:00,5.87823,5.88071,5.87823,5.88071,12000000.0
2006-09-27 08:24:00,5.87981,5.88025,5.87856,5.8794,13000000.0
2006-09-27 08:25:00,5.87806,5.87989,5.87806,5.87873,12000000.0
2006-09-27 08:26:00,5.87789,5.87897,5.87688,5.87779,13000000.0
2006-09-27 08:27:00,5.87787,5.87847,5.87733,5.8779,11000000.0
2006-09-27 08:28:00,5.8765,5.8783,5.8765,5.8783,8000000.0
2006-09-27 08:29:00,5.87717,5.87855,5.87717,5.87733,12000000.0
2006-09-27 08:30:00,5.87835,5.87862,5.87712,5.87808,11000000.0
2006-09-27 08:31:00,5.87752,5.87805,5.87668,5.87805,10000000.0
2006-09-27 08:32:00,5.87789,5.8779,5.87607,5.87623,13000000.0
2006-09-27 08:33:00,5.8766,5.87803,5.8766,5.87761,11000000.0
2006-09-27 08:34:00,5.87795,5.87795,5.87656,5.87672,17000000.0
2006-09-27 08:35:00,5.87859,5.87899,5.87748,5.87842,11000000.0
2006-09-27 08:36:00,5.87726,5.87849,5.87726,5.87849,10000000.0
2006-09-27 08:37:00,5.87804,5.87813,5.87697,5.87813,9000000.0
2006-09-27 08:38:00,5.87793,5.87814,5.87661,5.87689,18000000.0
2006-09-27 08:39:00,5.87812,5.87843,5.87724,5.87738,8000000.0
2006-09-27 08:40:00,5.87734,5.87812,5.87718,5.87807,7000000.0
2006-09-27 08:41:00,5.87787,5.87825,5.87638,5.87704,16000000.0
2006-09-27 08:42:00,5.8777,5.87849,5.87673,5.8773,14000000.0
2006-09-27 08:43:00,5.87863,5.87971,5.87755,5.87857,12000000.0
2006-09-27 08:44:00,5.87941,5.87976,5.87865,5.87976,9000000.0
2006-09-27 08:45:00,5.87828,5.87973,5.87825,5.87908,18000000.0
2006-09-27 08:46:00,5.87834,5.87904,5.8766,5.87777,14000000.0
2006-09-27 08:47:00,5.87791,5.87791,5.8753,5.87667,18000000.0
2006-09-27 08:48:00,5.87671,5.87762,5.87617,5.87724,12000000.0
2006-09-27 08:49:00,5.87702,5.87702,5.87571,5.87634,14000000.0
2006-09-27 08:50:00,5.87662,5.87662,5.87578,5.87578,16000000.0
2006-09-27 08:51:00,5.87583,5.87639,5.87498,5.87637,21000000.0
2006-09-27 08:52:00,5.87618,5.87648,5.87618,5.87632,20000000.0
2006-09-27 08:53:00,5.87613,5.87613,5.87387,5.87394,7000000.0
2006-09-27 08:54:00,5.87441,5.87626,5.87433,5.87553,17000000.0
2006-09-27 08:55:00,5.87663,5.87744,5.87476,5.87667,12000000.0
2006-09-27 08:56:00,5.87684,5.87698,5.87548,5.87657,17000000.0
2006-09-27 08:57:00,5.877,5.87755,5.87588,5.87707,16000000.0
2006-09-27 08:58:00,5.87549,5.87675,5.87452,5.87576,12000000.0
2006-09-27 08:59:00,5.8759,5.87594,5.87391,5.87527,13000000.0
2006-09-27 09:00:00,5.87532,5.87572,5.87367,5.87572,17000000.0
2006-09-27 09:01:00,5.87565,5.87601,5.87416,5.87559,13000000.0
2006-09-27 09:02:00,5.87555,5.87572,5.8745,5.87451,8000000.0
2006-09-27 09:03:00,5.87579,5.87643,5.87466,5.87517,16000000.0
2006-09-27 09:04:00,5.87496,5.87663,5.87494,5.87602,8000000.0
2006-09-27 09:05:00,5.87613,5.87642,5.87521,5.87642,11000000.0
2006-09-27 09:06:00,5.87638,5.87657,5.87489,5.87489,10000000.0
2006-09-27 09:07:00,5.87529,5.87605,5.87501,5.87501,10000000.0
2006-09-27 09:08:00,5.87458,5.87562,5.87415,5.87562,19000000.0
2006-09-27 09:09:00,5.87518,5.87641,5.87404,5.87641,16000000.0
2006-09-27 09:10:00,5.87471,5.87635,5.87471,5.87566,8000000.0
2006-09-27 09:11:00,5.87546,5.8764,5.87495,5.87495,11000000.0
2006-09-27 09:12:00,5.87602,5.87602,5.87453,5.87492,16000000.0
2006-09-27 09:13:00,5.875,5.87576,5.87444,5.87576,15000000.0
2006-09-27 09:14:00,5.87577,5.87659,5.87346,5.87634,17000000.0
2006-09-27 09:15:00,5.87638,5.8767,5.87517,5.8767,12000000.0
2006-09-27 09:16:00,5.87659,5.8767,5.87536,5.87607,14000000.0
2006-09-27 09:17:00,5.87597,5.8762,5.87473,5.87535,14000000.0
2006-09-27 09:18:00,5.87739,5.87795,5.87606,5.8774,18000000.0
2006-09-27 09:19:00,5.8783,5.87885,5.87677,5.87693,14000000.0
2006-09-27 09:20:00,5.87845,5.87845,5.87651,5.87673,18000000.0
2006-09-27 09:21:00,5.87744,5.87788,5.87649,5.8773,17000000.0
2006-09-27 09:22:00,5.87686,5.87699,5.87501,5.87575,13000000.0
2006-09-27 09:23:00,5.87597,5.87597,5.87439,5.8753,12000000.0
2006-09-27 09:24:00,5.8744,5.87697,5.8744,5.87697,14000000.0
2006-09-27 09:25:00,5.87716,5.87752,5.87556,5.87618,9000000.0
2006-09-27 09:26:00,5.87606,5.87718,5.87545,5.87718,13000000.0
2006-09-27 09:27:00,5.87706,5.8775,5.87574,5.8775,13000000.0
2006-09-27 09:28:00,5.87746,5.87758,5.87592,5.87686,19000000.0
2006-09-27 09:29:00,5.87652,5.87676,5.87505,5.87676,14000000.0
2006-09-27 09:30:00,5.87686,5.87755,5.87561,5.87746,15000000.0
2006-09-27 09:31:00,5.87664,5.87737,5.87588,5.87664,11000000.0
2006-09-27 09:32:00,5.87691,5.87728,5.87639,5.87728,16000000.0
2006-09-27 09:33:00,5.87783,5.87783,5.87637,5.87658,9000000.0
2006-09-27 09:34:00,5.87734,5.878,5.87637,5.87759,18000000.0
2006-09-27 09:35:00,5.87666,5.87787,5.8761,5.8766,14000000.0
2006-09-27 09:36:00,5.8766,5.87749,5.87624,5.87675,16000000.0
2006-09-27 09:37:00,5.87612,5.87746,5.87571,5.87714,20000000.0
2006-09-27 09:38:00,5.87669,5.87784,5.87669,5.87779,19000000.0
2006-09-27 09:39:00,5.87724,5.87724,5.87584,5.87722,16000000.0
2006-09-27 09:40:00,5.877,5.87756,5.87639,5.87741,12000000.0
2006-09-27 09:41:00,5.87587,5.87731,5.87586,5.87669,18000000.0
2006-09-27 09:42:00,5.87745,5.87745,5.87592,5.87627,16000000.0
2006-09-27 09:43:00,5.87566,5.87643,5.87492,5.875,15000000.0
2006-09-27 09:44:00,5.87533,5.8765,5.87533,5.8765,13000000.0
2006-09-27 09:45:00,5.87625,5.87721,5.87498,5.87699,13000000.0
2006-09-27 09:46:00,5.87555,5.8773,5.87512,5.87568,17000000.0
2006-09-27 09:47:00,5.87701,5.87721,5.87503,5.87668,13000000.0
2006-09-27 09:48:00,5.8759,5.87694,5.87489,5.8757,16000000.0
2006-09-27 09:49:00,5.87634,5.87663,5.87509,5.87599,17000000.0
2006-09-27 09:50:00,5.87515,5.87577,5.87383,5.87555,12000000.0
2006-09-27 09:51:00,5.87511,5.87546,5.87406,5.87443,16000000.0
2006-09-27 09:52:00,5.87433,5.87433,5.87268,5.87315,16000000.0
2006-09-27 09:53:00,5.87328,5.87328,5.87139,5.87139,15000000.0
2006-09-27 09:54:00,5.87221,5.87248,5.87061,5.87061,15000000.0
2006-09-27 09:55:00,5.87063,5.87173,5.87007,5.87007,15000000.0
2006-09-27 09:56:00,5.86993,5.87083,5.86942,5.8704,17000000.0
2006-09-27 09:57:00,5.86953,5.87041,5.86862,5.86992,12000000.0
2006-09-27 09:58:00,5.86995,5.87099,5.86893,5.87096,14000000.0
2006-09-27 09:59:00,5.87067,5.87123,5.86946,5.8696,10000000.0
2006-09-27 10:00:00,5.86989,5.87036,5.86937,5.86979,11000000.0
2006-09-27 10:01:00,5.87089,5.87156,5.86917,5.87156,24000000.0
2006-09-27 10:02:00,5.87181,5.87202,5.87065,5.87066,14000000.0
2006-09-27 10:03:00,5.87214,5.87287,5.87133,5.87232,16000000.0
2006-09-27 10:04:00,5.87261,5.87261,5.87053,5.87105,10000000.0
2006-09-27 10:05:00,5.87048,5.87173,5.87012,5.87019,10000000.0
2006-09-27 10:06:00,5.87218,5.87269,5.87154,5.87226,9000000.0
2006-09-27 10:07:00,5.8724,5.87336,5.87219,5.87219,11000000.0
2006-09-27 10:08:00,5.87301,5.87313,5.8713,5.8713,9000000.0
2006-09-27 10:09:00,5.87119,5.87167,5.87045,5.87132,11000000.0
2006-09-27 10:10:00,5.87084,5.87164,5.87028,5.8716,15000000.0
2006-09-27 10:11:00,5.87169,5.87179,5.87034,5.87084,16000000.0
2006-09-27 10:12:00,5.87087,5.87168,5.87028,5.87043,19000000.0
2006-09-27 10:13:00,5.87171,5.87279,5.87111,5.87175,9000000.0
2006-09-27 10:14:00,5.87256,5.87297,5.87169,5.87297,11000000.0
2006-09-27 10:15:00,5.87197,5.87408,5.87166,5.87408,8000000.0
2006-09-27 10:16:00,5.87396,5.87552,5.87257,5.87403,17000000.0
2006-09-27 10:17:00,5.87545,5.87545,5.874,5.87539,16000000.0
2006-09-27 10:18:00,5.87549,5.87611,5.87469,5.87604,16000000.0
2006-09-27 10:19:00,5.87617,5.87617,5.87354,5.87354,17000000.0
2006-09-27 10:20:00,5.8742,5.87487,5.87357,5.87462,16000000.0
2006-09-27 10:21:00,5.87482,5.87538,5.87428,5.8746,7000000.0
2006-09-27 10:22:00,5.87364,5.87409,5.8731,5.8735,10000000.0
2006-09-27 10:23:00,5.87331,5.87499,5.87331,5.8739,14000000.0
2006-09-27 10:24:00,5.8732,5.87442,5.87295,5.87378,13000000.0
2006-09-27 10:25:00,5.87354,5.87385,5.87255,5.87385,12000000.0
2006-09-27 10:26:00,5.8738,5.87384,5.87266,5.87333,11000000.0
2006-09-27 10:27:00,5.87279,5.87354,5.87222,5.8733,13000000.0
2006-09-27 10:28:00,5.87327,5.87328,5.87199,5.87328,13000000.0
2006-09-27 10:29:00,5.87324,5.87431,5.87268,5.87299,11000000.0
2006-09-27 10:30:00,5.87391,5.87464,5.87169,5.87464,9000000.0
2006-09-27 10:31:00,5.87379,5.87488,5.87302,5.8737,16000000.0
2006-09-27 10:32:00,5.87432,5.875,5.87363,5.87426,9000000.0
2006-09-27 10:33:00,5.87506,5.87552,5.87361,5.87545,12000000.0
2006-09-27 10:34:00,5.87452,5.87455,5.87361,5.87387,11000000.0
2006-09-27 10:35:00,5.87455,5.87455,5.87288,5.87382,17000000.0
2006-09-27 10:36:00,5.87356,5.8737,5.87224,5.87339,10000000.0
2006-09-27 10:37:00,5.8734,5.87428,5.87274,5.8732,15000000.0
2006-09-27 10:38:00,5.87274,5.87426,5.87203,5.87306,17000000.0
2006-09-27 10:39:00,5.87256,5.87328,5.87174,5.87211,13000000.0
2006-09-27 10:40:00,5.87203,5.87247,5.87074,5.8712,10000000.0
2006-09-27 10:41:00,5.8715,5.87211,5.87014,5.87153,15000000.0
2006-09-27 10:42:00,5.87157,5.87161,5.87054,5.87146,12000000.0
2006-09-27 10:43:00,5.87211,5.87211,5.87079,5.8718,13000000.0
2006-09-27 10:44:00,5.87178,5.87207,5.87012,5.87172,12000000.0
2006-09-27 10:45:00,5.87164,5.87164,5.87021,5.87109,13000000.0
2006-09-27 10:46:00,5.87146,5.87172,5.87037,5.87103,13000000.0
2006-09-27 10:47:00,5.86976,5.8706,5.86965,5.87047,7000000.0
2006-09-27 10:48:00,5.87012,5.87101,5.86889,5.87101,12000000.0
2006-09-27 10:49:00,5.87046,5.8707,5.8696,5.87031,10000000.0
2006-09-27 10:50:00,5.86943,5.86991,5.86848,5.86948,14000000.0
2006-09-27 10:51:00,5.86946,5.87047,5.86879,5.87033,11000000.0
2006-09-27 10:52:00,5.86994,5.87031,5.86857,5.86995,20000000.0
2006-09-27 10:53:00,5.87036,5.87057,5.86885,5.86958,9000000.0
2006-09-27 10:54:00,5.87007,5.87019,5.86824,5.86958,18000000.0
2006-09-27 10:55:00,5.86869,5.86984,5.8684,5.86984,10000000.0
2006-09-27 10:56:00,5.8707,5.8707,5.8693,5.8693,11000000.0
2006-09-27 10:57:00,5.86891,5.86946,5.86872,5.86872,8000000.0
2006-09-27 10:58:00,5.86828,5.86986,5.86803,5.86972,10000000.0
2006-09-27 10:59:00,5.86986,5.8702,5.86877,5.87012,10000000.0
2006-09-27 11:00:00,5.86968,5.87085,5.86968,5.87085,15000000.0
2006-09-27 11:01:00,5.8706,5.87062,5.86914,5.86914,12000000.0
2006-09-27 11:02:00,5.87094,5.87107,5.86932,5.87044,8000000.0
2006-09-27 11:03:00,5.86977,5.87101,5.86977,5.87009,11000000.0
2006-09-27 11:04:00,5.87003,5.87135,5.87003,5.87045,15000000.0
2006-09-27 11:05:00,5.87056,5.87211,5.87056,5.87106,17000000.0
2006-09-27 11:06:00,5.87094,5.87167,5.87034,5.87077,12000000.0
2006-09-27 11:07:00,5.87055,5.87221,5.87055,5.87103,11000000.0
2006-09-27 11:08:00,5.87236,5.87294,5.87148,5.87206,22000000.0
2006-09-27 11:09:00,5.87216,5.87352,5.87216,5.8733,9000000.0
2006-09-27 11:10:00,5.87417,5.87417,5.87239,5.87256,16000000.0
2006-09-27 11:11:00,5.87283,5.87283,5.8713,5.8713,7000000.0
2006-09-27 11:12:00,5.87141,5.87239,5.87082,5.8717,15000000.0
2006-09-27 11:13:00,5.87243,5.87243,5.87059,5.87059,11000000.0
2006-09-27 11:14:00,5.87061,5.87218,5.87061,5.87134,18000000.0
2006-09-27 11:15:00,5.87066,5.87121,5.86986,5.87112,11000000.0
2006-09-27 11:16:00,5.87021,5.87193,5.8701,5.87038,13000000.0
2006-09-27 11:17:00,5.87018,5.87147,5.8699,5.87039,13000000.0
2006-09-27 11:18:00,5.86977,5.87045,5.86906,5.86967,9000000.0
2006-09-27 11:19:00,5.87003,5.87035,5.8679,5.86854,17000000.0
2006-09-27 11:20:00,5.86879,5.86879,5.86713,5.86772,14000000.0
2006-09-27 11:21:00,5.868,5.86943,5.86794,5.86943,14000000.0
2006-09-27 11:22:00,5.86883,5.87007,5.86805,5.86877,22000000.0
2006-09-27 11:23:00,5.86881,5.8696,5.86851,5.86851,8000000.0
2006-09-27 11:24:00,5.86909,5.87045,5.86842,5.87007,18000000.0
2006-09-27 11:25:00,5.87008,5.87008,5.86989,5.87003,9000000.0
2006-09-27 11:26:00,5.86985,5.87032,5.86957,5.87032,15000000.0
2006-09-27 11:27:00,5.87004,5.87064,5.86966,5.8699,10000000.0
2006-09-27 11:28:00,5.86927,5.87029,5.86912,5.87029,13000000.0
2006-09-27 11:29:00,5.87057,5.87075,5.86953,5.87039,17000000.0
2006-09-27 11:30:00,5.87061,5.87061,5.86887,5.86893,13000000.0
2006-09-27 11:31:00,5.86885,5.87003,5.86885,5.86983,12000000.0
2006-09-27 11:32:00,5.86983,5.87057,5.86845,5.86915,20000000.0
2006-09-27 11:33:00,5.86935,5.87128,5.86905,5.87027,16000000.0
2006-09-27 11:34:00,5.87095,5.87095,5.86952,5.87039,13000000.0
2006-09-27 11:35:00,5.87096,5.87175,5.87032,5.87155,14000000.0
2006-09-27 11:36:00,5.87083,5.87103,5.86972,5.87103,11000000.0
2006-09-27 11:37:00,5.87041,5.87097,5.86951,5.87011,16000000.0
2006-09-27 11:38:00,5.87035,5.87039,5.86922,5.86945,8000000.0
2006-09-27 11:39:00,5.86929,5.87012,5.86908,5.86927,11000000.0
2006-09-27 11:40:00,5.86931,5.87039,5.86915,5.87039,12000000.0
2006-09-27 11:41:00,5.87027,5.87052,5.86947,5.86988,10000000.0
2006-09-27 11:42:00,5.87045,5.87072,5.86964,5.87072,10000000.0
2006-09-27 11:43:00,5.86988,5.87059,5.8689,5.86986,17000000.0
2006-09-27 11:44:00,5.86942,5.87047,5.86937,5.87012,15000000.0
2006-09-27 11:45:00,5.87025,5.87025,5.86836,5.86955,16000000.0
2006-09-27 11:46:00,5.86992,5.87041,5.86943,5.86979,7000000.0
2006-09-27 11:47:00,5.86999,5.87072,5.86902,5.87012,16000000.0
2006-09-27 11:48:00,5.87036,5.87088,5.87023,5.87088,13000000.0
2006-09-27 11:49:00,5.8714,5.87151,5.87125,5.87145,10000000.0
2006-09-27 11:50:00,5.87151,5.87203,5.87151,5.87203,12000000.0
2006-09-27 11:51:00,5.87203,5.87241,5.87203,5.87225,14000000.0
2006-09-27 11:52:00,5.87224,5.87224,5.87182,5.87189,18000000.0
2006-09-27 11:53:00,5.87201,5.87249,5.87201,5.87211,16000000.0
2006-09-27 11:54:00,5.8723,5.87233,5.87214,5.87215,8000000.0
2006-09-27 11:55:00,5.8721,5.87223,5.87207,5.87221,8000000.0
2006-09-27 11:56:00,5.87224,5.87238,5.87198,5.8723,8000000.0
2006-09-27 11:57:00,5.87219,5.87242,5.87207,5.87228,11000000.0
2006-09-27 11:58:00,5.87231,5.87245,5.87214,5.8724,14000000.0
2006-09-27 11:59:00,5.87234,5.87255,5.87228,5.87236,11000000.0
2006-09-27 12:00:00,5.87254,5.87282,5.87229,5.87282,15000000.0
2006-09-27 12:01:00,5.87293,5.87339,5.87265,5.87285,13000000.0
2006-09-27 12:02:00,5.87286,5.87286,5.8721,5.87213,15000000.0
2006-09-27 12:03:00,5.87192,5.87237,5.87192,5.87209,11000000.0
2006-09-27 12:04:00,5.87223,5.8724,5.87189,5.8724,9000000.0
2006-09-27 12:05:00,5.87275,5.87275,5.87234,5.87257,9000000.0
2006-09-27 12:06:00,5.87263,5.87306,5.87263,5.87303,15000000.0
2006-09-27 12:07:00,5.87325,5.87335,5.87299,5.87335,11000000.0
2006-09-27 12:08:00,5.87334,5.87339,5.87298,5.87304,8000000.0
2006-09-27 12:09:00,5.87293,5.87347,5.87281,5.87347,18000000.0
2006-09-27 12:10:00,5.87333,5.87353,5.87304,5.87331,14000000.0
2006-09-27 12:11:00,5.87314,5.87324,5.87261,5.87261,9000000.0
2006-09-27 12:12:00,5.87252,5.87283,5.87245,5.87262,18000000.0
2006-09-27 12:13:00,5.873,5.87331,5.87277,5.87331,12000000.0
2006-09-27 12:14:00,5.87313,5.87343,5.87307,5.87337,10000000.0
2006-09-27 12:15:00,5.87323,5.8737,5.87317,5.87349,8000000.0
2006-09-27 12:16:00,5.87416,5.87456,5.87398,5.87431,14000000.0
2006-09-27 12:17:00,5.87431,5.87449,5.87407,5.87422,13000000.0
2006-09-27 12:18:00,5.87401,5.87433,5.8738,5.87413,10000000.0
2006-09-27 12:19:00,5.87376,5.87376,5.87304,5.87304,11000000.0
2006-09-27 12:20:00,5.87247,5.87262,5.87209,5.87238,8000000.0
2006-09-27 12:21:00,5.87234,5.8732,5.87234,5.87295,20000000.0
2006-09-27 12:22:00,5.87311,5.87331,5.87271,5.87279,14000000.0
2006-09-27 12:23:00,5.87283,5.87283,5.87232,5.87242,11000000.0
2006-09-27 12:24:00,5.87247,5.87253,5.87196,5.87253,17000000.0
2006-09-27 12:25:00,5.87249,5.87249,5.87173,5.87198,12000000.0
2006-09-27 12:26:00,5.87202,5.87218,5.87199,5.87213,7000000.0
2006-09-27 12:27:00,5.87204,5.87218,5.87167,5.87167,7000000.0
2006-09-27 12:28:00,5.87188,5.87191,5.87149,5.87177,19000000.0
2006-09-27 12:29:00,5.87161,5.8718,5.87137,5.87167,12000000.0
2006-09-27 12:30:00,5.87173,5.87185,5.87163,5.87172,10000000.0
2006-09-27 12:31:00,5.87177,5.87189,5.87144,5.87173,12000000.0
2006-09-27 12:32:00,5.87162,5.87192,5.87142,5.87142,12000000.0
2006-09-27 12:33:00,5.87128,5.87162,5.87099,5.87136,15000000.0
2006-09-27 12:34:00,5.87141,5.87146,5.8709,5.8711,12000000.0
2006-09-27 12:35:00,5.87062,5.87062,5.86927,5.86953,12000000.0
2006-09-27 12:36:00,5.86885,5.86992,5.86883,5.86981,15000000.0
2006-09-27 12:37:00,5.86968,5.86968,5.86888,5.86919,8000000.0
2006-09-27 12:38:00,5.86906,5.86906,5.86803,5.86819,15000000.0
2006-09-27 12:39:00,5.86878,5.86945,5.8686,5.8691,14000000.0
2006-09-27 12:40:00,5.86933,5.86987,5.86922,5.8698,18000000.0
2006-09-27 12:41:00,5.86979,5.87001,5.86972,5.87001,11000000.0
2006-09-27 12:42:00,5.86979,5.86992,5.86941,5.86952,17000000.0
2006-09-27 12:43:00,5.86978,5.87003,5.86973,5.87003,11000000.0
2006-09-27 12:44:00,5.87025,5.87053,5.86982,5.87043,13000000.0
2006-09-27 12:45:00,5.87096,5.87141,5.87096,5.87127,10000000.0
2006-09-27 12:46:00,5.87099,5.87167,5.87099,5.87167,20000000.0
2006-09-27 12:47:00,5.87167,5.87198,5.87167,5.87178,10000000.0
2006-09-27 12:48:00,5.87152,5.87205,5.87152,5.87173,10000000.0
2006-09-27 12:49:00,5.87148,5.87157,5.87121,5.87131,15000000.0
2006-09-27 12:50:00,5.87141,5.87141,5.87092,5.8713,14000000.0
2006-09-27 12:51:00,5.87107,5.87107,5.87034,5.87062,14000000.0
2006-09-27 12:52:00,5.87022,5.87043,5.86974,5.86974,9000000.0
2006-09-27 12:53:00,5.86977,5.87004,5.86963,5.87,9000000.0
2006-09-27 12:54:00,5.87003,5.87033,5.86974,5.86977,20000000.0
2006-09-27 12:55:00,5.86959,5.86981,5.86926,5.86981,12000000.0
2006-09-27 12:56:00,5.86969,5.86988,5.86949,5.8695,7000000.0
2006-09-27 12:57:00,5.86963,5.86988,5.86941,5.86988,13000000.0
2006-09-27 12:58:00,5.86966,5.87125,5.86966,5.871,16000000.0
2006-09-27 12:59:00,5.87086,5.87125,5.8705,5.8705,14000000.0
2006-09-27 13:00:00,5.87045,5.87062,5.86988,5.87062,12000000.0
2006-09-27 13:01:00,5.87083,5.87084,5.87058,5.87065,17000000.0
2006-09-27 13:02:00,5.87082,5.87082,5.8703,5.87054,10000000.0
2006-09-27 13:03:00,5.8704,5.87097,5.87023,5.87097,22000000.0
2006-09-27 13:04:00,5.87133,5.87206,5.87129,5.87174,20000000.0
2006-09-27 13:05:00,5.87144,5.87162,5.87127,5.87137,14000000.0
2006-09-27 13:06:00,5.87154,5.87154,5.87109,5.8714,17000000.0
2006-09-27 13:07:00,5.87099,5.87113,5.87066,5.87096,22000000.0
2006-09-27 13:08:00,5.87036,5.87065,5.87014,5.87063,12000000.0
2006-09-27 13:09:00,5.87082,5.8714,5.87082,5.87127,12000000.0
2006-09-27 13:10:00,5.87113,5.87158,5.87113,5.87126,20000000.0
2006-09-27 13:11:00,5.87137,5.87156,5.87111,5.87143,12000000.0
2006-09-27 13:12:00,5.8715,5.87231,5.8715,5.87214,16000000.0
2006-09-27 13:13:00,5.87195,5.87215,5.87151,5.87208,14000000.0
2006-09-27 13:14:00,5.87211,5.87237,5.87197,5.87228,17000000.0
2006-09-27 13:15:00,5.87205,5.87205,5.87163,5.87177,7000000.0
2006-09-27 13:16:00,5.87222,5.87223,5.87129,5.87137,9000000.0
2006-09-27 13:17:00,5.87116,5.87123,5.87086,5.87092,15000000.0
2006-09-27 13:18:00,5.87101,5.87125,5.87083,5.87088,17000000.0
2006-09-27 13:19:00,5.87083,5.87116,5.87063,5.8709,15000000.0
2006-09-27 13:20:00,5.87098,5.87143,5.87069,5.87143,12000000.0
2006-09-27 13:21:00,5.87142,5.87164,5.87132,5.87132,24000000.0
2006-09-27 13:22:00,5.87155,5.87199,5.87145,5.8719,12000000.0
2006-09-27 13:23:00,5.87203,5.87248,5.87187,5.87216,12000000.0
2006-09-27 13:24:00,5.87242,5.87245,5.87205,5.87214,18000000.0
2006-09-27 13:25:00,5.87203,5.87224,5.87193,5.8721,12000000.0
2006-09-27 13:26:00,5.87235,5.87256,5.87191,5.87203,12000000.0
2006-09-27 13:27:00,5.87213,5.87269,5.872,5.87236,9000000.0
2006-09-27 13:28:00,5.87237,5.87269,5.87226,5.87269,15000000.0
2006-09-27 13:29:00,5.8726,5.87352,5.8726,5.87352,14000000.0
2006-09-27 13:30:00,5.87332,5.87381,5.87314,5.87314,11000000.0
2006-09-27 13:31:00,5.87287,5.87294,5.87261,5.87275,11000000.0
2006-09-27 13:32:00,5.87262,5.87278,5.87242,5.87276,8000000.0
2006-09-27 13:33:00,5.87267,5.87286,5.87257,5.87271,14000000.0
2006-09-27 13:34:00,5.87259,5.87299,5.87259,5.87277,11000000.0
2006-09-27 13:35:00,5.87258,5.87304,5.87217,5.87268,16000000.0
2006-09-27 13:36:00,5.87271,5.87297,5.87268,5.87273,8000000.0
2006-09-27 13:37:00,5.87281,5.87289,5.8724,5.87289,17000000.0
2006-09-27 13:38:00,5.87285,5.87303,5.87279,5.87283,14000000.0
2006-09-27 13:39:00,5.87311,5.87311,5.87244,5.87244,10000000.0
2006-09-27 13:40:00,5.87253,5.87255,5.87229,5.87245,8000000.0
2006-09-27 13:41:00,5.87256,5.87256,5.87239,5.87246,11000000.0
2006-09-27 13:42:00,5.87222,5.87241,5.87196,5.87241,14000000.0
2006-09-27 13:43:00,5.87248,5.87248,5.87213,5.87213,11000000.0
2006-09-27 13:44:00,5.87198,5.87211,5.87145,5.87145,11000000.0
2006-09-27 13:45:00,5.87123,5.87156,5.87087,5.87116,14000000.0
2006-09-27 13:46:00,5.87142,5.87207,5.87139,5.87207,11000000.0
2006-09-27 13:47:00,5.87202,5.87216,5.87188,5.87206,13000000.0
2006-09-27 13:48:00,5.87204,5.87204,5.87152,5.87175,14000000.0
2006-09-27 13:49:00,5.87175,5.87206,5.87173,5.87199,12000000.0
2006-09-27 13:50:00,5.87191,5.8728,5.87169,5.87262,16000000.0
2006-09-27 13:51:00,5.87251,5.87273,5.87211,5.87223,14000000.0
2006-09-27 13:52:00,5.87225,5.87252,5.87194,5.87194,10000000.0
2006-09-27 13:53:00,5.8717,5.8721,5.87169,5.87169,10000000.0
2006-09-27 13:54:00,5.8718,5.87187,5.87157,5.87157,8000000.0
2006-09-27 13:55:00,5.87163,5.87167,5.87138,5.87157,13000000.0
2006-09-27 13:56:00,5.8715,5.87161,5.87118,5.87154,17000000.0
2006-09-27 13:57:00,5.87159,5.87168,5.87117,5.87168,13000000.0
2006-09-27 13:58:00,5.8719,5.87208,5.87169,5.87208,7000000.0
2006-09-27 13:59:00,5.87216,5.87216,5.87156,5.87178,9000000.0
2006-09-27 14:00:00,5.87153,5.87154,5.8712,5.87135,7000000.0
2006-09-27 14:01:00,5.87146,5.87147,5.87122,5.87144,11000000.0
2006-09-27 14:02:00,5.87149,5.87231,5.87149,5.87205,19000000.0
2006-09-27 14:03:00,5.87213,5.87235,5.87213,5.87232,13000000.0
2006-09-27 14:04:00,5.87245,5.87367,5.87245,5.87343,22000000.0
2006-09-27 14:05:00,5.87361,5.87365,5.87311,5.87331,17000000.0
2006-09-27 14:06:00,5.8738,5.87468,5.87377,5.87451,11000000.0
2006-09-27 14:07:00,5.87471,5.87471,5.87437,5.87464,9000000.0
2006-09-27 14:08:00,5.87472,5.87528,5.87472,5.87507,11000000.0
2006-09-27 14:09:00,5.87487,5.87497,5.87472,5.87496,12000000.0
2006-09-27 14:10:00,5.87486,5.87486,5.87437,5.87458,13000000.0
2006-09-27 14:11:00,5.87481,5.87528,5.8746,5.87528,14000000.0
2006-09-27 14:12:00,5.8756,5.8756,5.87519,5.87519,11000000.0
2006-09-27 14:13:00,5.87534,5.87566,5.87521,5.87554,11000000.0
2006-09-27 14:14:00,5.87566,5.8757,5.87533,5.87558,7000000.0
2006-09-27 14:15:00,5.87549,5.87569,5.87469,5.87543,14000000.0
2006-09-27 14:16:00,5.87538,5.87578,5.87494,5.8751,13000000.0
2006-09-27 14:17:00,5.87494,5.87529,5.87468,5.8749,22000000.0
2006-09-27 14:18:00,5.87487,5.87557,5.87478,5.87557,15000000.0
2006-09-27 14:19:00,5.87591,5.87663,5.87591,5.87642,12000000.0
2006-09-27 14:20:00,5.87633,5.87694,5.87633,5.87694,7000000.0
2006-09-27 14:21:00,5.87719,5.87753,5.87703,5.87717,13000000.0
2006-09-27 14:22:00,5.87724,5.87783,5.877,5.87782,8000000.0
2006-09-27 14:23:00,5.8781,5.87826,5.87783,5.87784,11000000.0
2006-09-27 14:24:00,5.87738,5.87738,5.87589,5.87604,13000000.0
2006-09-27 14:25:00,5.87593,5.87652,5.87593,5.87644,15000000.0
2006-09-27 14:26:00,5.87623,5.87638,5.87591,5.87638,8000000.0
2006-09-27 14:27:00,5.87623,5.87623,5.87546,5.87562,10000000.0
2006-09-27 14:28:00,5.8751,5.87527,5.87387,5.87387,11000000.0
2006-09-27 14:29:00,5.87358,5.87409,5.87322,5.87353,21000000.0
2006-09-27 14:30:00,5.87155,5.87208,5.86691,5.86691,11000000.0
2006-09-27 14:31:00,5.86582,5.8659,5.86365,5.86365,17000000.0
2006-09-27 14:32:00,5.86205,5.86205,5.86094,5.8619,15000000.0
2006-09-27 14:33:00,5.86183,5.86227,5.86115,5.86225,8000000.0
2006-09-27 14:34:00,5.86199,5.86371,5.86182,5.86371,9000000.0
2006-09-27 14:35:00,5.86527,5.86682,5.86505,5.86661,11000000.0
2006-09-27 14:36:00,5.86766,5.86948,5.86766,5.86946,15000000.0
2006-09-27 14:37:00,5.87071,5.87191,5.87071,5.87142,8000000.0
2006-09-27 14:38:00,5.87142,5.87142,5.87062,5.87084,10000000.0
2006-09-27 14:39:00,5.87093,5.87104,5.87044,5.87073,19000000.0
2006-09-27 14:40:00,5.8709,5.87316,5.8709,5.87252,15000000.0
2006-09-27 14:41:00,5.87396,5.87519,5.87376,5.87501,15000000.0
2006-09-27 14:42:00,5.87454,5.87466,5.87268,5.87268,17000000.0
2006-09-27 14:43:00,5.87293,5.87503,5.8729,5.87493,15000000.0
2006-09-27 14:44:00,5.87573,5.87663,5.87545,5.87637,15000000.0
2006-09-27 14:45:00,5.87673,5.87765,5.87673,5.87693,9000000.0
2006-09-27 14:46:00,5.87685,5.87685,5.87584,5.87584,11000000.0
2006-09-27 14:47:00,5.8754,5.87606,5.87538,5.87585,12000000.0
2006-09-27 14:48:00,5.87587,5.87595,5.87514,5.87545,12000000.0
2006-09-27 14:49:00,5.87553,5.87585,5.87506,5.87577,12000000.0
2006-09-27 14:50:00,5.87565,5.87644,5.87421,5.87421,15000000.0
2006-09-27 14:51:00,5.87375,5.87406,5.87316,5.87348,10000000.0
2006-09-27 14:52:00,5.87258,5.873,5.87084,5.87271,13000000.0
2006-09-27 14:53:00,5.87299,5.87399,5.87207,5.87355,13000000.0
2006-09-27 14:54:00,5.87358,5.87386,5.87197,5.87233,9000000.0
2006-09-27 14:55:00,5.87267,5.87301,5.87181,5.87219,16000000.0
2006-09-27 14:56:00,5.87183,5.8724,5.87072,5.87109,15000000.0
2006-09-27 14:57:00,5.87169,5.87244,5.87034,5.87179,15000000.0
2006-09-27 14:58:00,5.87145,5.87166,5.87017,5.87102,11000000.0
2006-09-27 14:59:00,5.87103,5.87236,5.87056,5.87212,14000000.0
2006-09-27 15:00:00,5.87173,5.87173,5.87014,5.87107,18000000.0
2006-09-27 15:01:00,5.87137,5.87154,5.8691,5.87092,12000000.0
2006-09-27 15:02:00,5.87166,5.87226,5.87083,5.87167,7000000.0
2006-09-27 15:03:00,5.87179,5.87249,5.87065,5.87244,18000000.0
2006-09-27 15:04:00,5.87256,5.87256,5.86997,5.87135,21000000.0
2006-09-27 15:05:00,5.87128,5.87198,5.8704,5.87104,13000000.0
2006-09-27 15:06:00,5.87198,5.87225,5.87003,5.87097,14000000.0
2006-09-27 15:07:00,5.86998,5.87109,5.86973,5.8706,22000000.0
2006-09-27 15:08:00,5.87096,5.87102,5.8699,5.8699,10000000.0
2006-09-27 15:09:00,5.86972,5.8709,5.86958,5.87002,9000000.0
2006-09-27 15:10:00,5.87079,5.87183,5.8703,5.87183,14000000.0
2006-09-27 15:11:00,5.87156,5.87213,5.87062,5.87184,12000000.0
2006-09-27 15:12:00,5.87139,5.87251,5.87119,5.87196,13000000.0
2006-09-27 15:13:00,5.87157,5.87207,5.87063,5.87101,12000000.0
2006-09-27 15:14:00,5.87072,5.87113,5.87025,5.87109,10000000.0
2006-09-27 15:15:00,5.87031,5.87131,5.86965,5.87076,16000000.0
2006-09-27 15:16:00,5.87002,5.87097,5.86889,5.87038,15000000.0
2006-09-27 15:17:00,5.86913,5.86913,5.86787,5.86856,14000000.0
2006-09-27 15:18:00,5.86792,5.86949,5.8675,5.86778,12000000.0
2006-09-27 15:19:00,5.86763,5.86974,5.86763,5.86966,11000000.0
2006-09-27 15:20:00,5.87016,5.8705,5.86889,5.86936,14000000.0
2006-09-27 15:21:00,5.87066,5.87123,5.87016,5.87082,14000000.0
2006-09-27 15:22:00,5.87057,5.87057,5.86942,5.86987,10000000.0
2006-09-27 15:23:00,5.86999,5.87061,5.86994,5.86994,11000000.0
2006-09-27 15:24:00,5.87063,5.87076,5.86978,5.87076,10000000.0
2006-09-27 15:25:00,5.87009,5.8708,5.86896,5.86938,16000000.0
2006-09-27 15:26:00,5.86971,5.8705,5.86947,5.87032,15000000.0
2006-09-27 15:27:00,5.87087,5.87114,5.87013,5.87038,10000000.0
2006-09-27 15:28:00,5.87048,5.87115,5.87034,5.87097,11000000.0
2006-09-27 15:29:00,5.87054,5.87057,5.86902,5.86943,19000000.0
2006-09-27 15:30:00,5.86908,5.87028,5.86908,5.87028,10000000.0
2006-09-27 15:31:00,5.86914,5.87087,5.86913,5.86987,14000000.0
2006-09-27 15:32:00,5.8701,5.87038,5.86907,5.87038,12000000.0
2006-09-27 15:33:00,5.86927,5.87016,5.86837,5.8688,20000000.0
2006-09-27 15:34:00,5.86844,5.86929,5.86788,5.86788,12000000.0
2006-09-27 15:35:00,5.86809,5.86927,5.86809,5.86927,12000000.0
2006-09-27 15:36:00,5.86936,5.86963,5.86837,5.86837,10000000.0
2006-09-27 15:37:00,5.86774,5.86949,5.86774,5.86949,10000000.0
2006-09-27 15:38:00,5.8696,5.87016,5.8691,5.86933,13000000.0
2006-09-27 15:39:00,5.87066,5.8707,5.86939,5.86948,7000000.0
2006-09-27 15:40:00,5.86973,5.87034,5.86901,5.86905,10000000.0
2006-09-27 15:41:00,5.86918,5.86931,5.86889,5.86931,9000000.0
2006-09-27 15:42:00,5.87044,5.87096,5.86874,5.86984,13000000.0
2006-09-27 15:43:00,5.86935,5.87051,5.86885,5.87051,16000000.0
2006-09-27 15:44:00,5.87077,5.87116,5.86969,5.87004,14000000.0
2006-09-27 15:45:00,5.87066,5.8712,5.86982,5.86982,15000000.0
2006-09-27 15:46:00,5.86946,5.87067,5.86946,5.86959,13000000.0
2006-09-27 15:47:00,5.86913,5.86993,5.86852,5.86852,9000000.0
2006-09-27 15:48:00,5.86991,5.87038,5.8688,5.87009,21000000.0
2006-09-27 15:49:00,5.86968,5.86988,5.86876,5.8689,23000000.0
2006-09-27 15:50:00,5.86865,5.86969,5.86829,5.86895,12000000.0
2006-09-27 15:51:00,5.86916,5.87031,5.86803,5.86901,19000000.0
2006-09-27 15:52:00,5.86898,5.87003,5.8678,5.8678,15000000.0
2006-09-27 15:53:00,5.86922,5.87007,5.86805,5.86942,14000000.0
2006-09-27 15:54:00,5.86872,5.86894,5.86749,5.8681,15000000.0
2006-09-27 15:55:00,5.86824,5.86824,5.86625,5.86625,12000000.0
2006-09-27 15:56:00,5.86701,5.86701,5.86557,5.86672,18000000.0
2006-09-27 15:57:00,5.86732,5.86732,5.86582,5.86582,10000000.0
2006-09-27 15:58:00,5.86581,5.86677,5.86502,5.86598,22000000.0
2006-09-27 15:59:00,5.86573,5.86738,5.86566,5.86722,12000000.0
2006-09-27 16:00:00,5.86801,5.87105,5.86777,5.86842,12000000.0
2006-09-27 16:01:00,5.86697,5.87068,5.86697,5.87068,12000000.0
2006-09-27 16:02:00,5.87014,5.87353,5.86976,5.87353,13000000.0
2006-09-27 16:03:00,5.87433,5.87445,5.87234,5.87331,13000000.0
2006-09-27 16:04:00,5.87418,5.87539,5.87362,5.87504,11000000.0
2006-09-27 16:05:00,5.87651,5.87735,5.87495,5.87729,9000000.0
2006-09-27 16:06:00,5.87751,5.87801,5.87411,5.87585,14000000.0
2006-09-27 16:07:00,5.875,5.87608,5.87485,5.87532,15000000.0
2006-09-27 16:08:00,5.87634,5.8768,5.87449,5.87586,15000000.0
2006-09-27 16:09:00,5.87668,5.87755,5.87626,5.87755,17000000.0
2006-09-27 16:10:00,5.87746,5.87746,5.87564,5.87618,14000000.0
2006-09-27 16:11:00,5.87665,5.87665,5.87494,5.87494,9000000.0
2006-09-27 16:12:00,5.8752,5.87592,5.87396,5.87417,15000000.0
2006-09-27 16:13:00,5.87475,5.87475,5.87262,5.87371,14000000.0
2006-09-27 16:14:00,5.87222,5.87366,5.87154,5.87168,12000000.0
2006-09-27 16:15:00,5.87134,5.87303,5.87118,5.87244,14000000.0
2006-09-27 16:16:00,5.87189,5.87348,5.87146,5.87332,13000000.0
2006-09-27 16:17:00,5.87245,5.87287,5.87145,5.8724,18000000.0
2006-09-27 16:18:00,5.871,5.87286,5.87094,5.87257,13000000.0
2006-09-27 16:19:00,5.8715,5.87173,5.86921,5.86921,8000000.0
2006-09-27 16:20:00,5.86983,5.87135,5.86967,5.87054,13000000.0
2006-09-27 16:21:00,5.8705,5.87089,5.86935,5.8699,12000000.0
2006-09-27 16:22:00,5.87081,5.87162,5.87024,5.8713,11000000.0
2006-09-27 16:23:00,5.87238,5.87238,5.86983,5.87058,14000000.0
2006-09-27 16:24:00,5.86958,5.86958,5.86787,5.86891,15000000.0
2006-09-27 16:25:00,5.86904,5.86905,5.86738,5.86905,11000000.0
2006-09-27 16:26:00,5.86841,5.8686,5.86739,5.86859,8000000.0
2006-09-27 16:27:00,5.86852,5.86867,5.86701,5.86701,10000000.0
2006-09-27 16:28:00,5.86893,5.86981,5.86803,5.86981,15000000.0
2006-09-27 16:29:00,5.86918,5.86959,5.86843,5.86878,7000000.0
2006-09-27 16:30:00,5.86961,5.86961,5.86788,5.86832,16000000.0
2006-09-27 16:31:00,5.86944,5.87006,5.86807,5.86972,14000000.0
2006-09-27 16:32:00,5.87005,5.87005,5.86772,5.86831,7000000.0
2006-09-27 16:33:00,5.8691,5.8691,5.86671,5.86671,8000000.0
2006-09-27 16:34:00,5.86798,5.86802,5.86623,5.86752,8000000.0
2006-09-27 16:35:00,5.86717,5.86837,5.86671,5.86783,9000000.0
2006-09-27 16:36:00,5.86684,5.86833,5.86684,5.86833,13000000.0
2006-09-27 16:37:00,5.86667,5.86882,5.86667,5.8681,18000000.0
2006-09-27 16:38:00,5.86944,5.8703,5.86872,5.86936,18000000.0
2006-09-27 16:39:00,5.86927,5.86983,5.86818,5.86955,20000000.0
2006-09-27 16:40:00,5.8697,5.87036,5.86892,5.86987,13000000.0
2006-09-27 16:41:00,5.86922,5.86922,5.86695,5.86826,20000000.0
2006-09-27 16:42:00,5.86868,5.86934,5.86737,5.86853,18000000.0
2006-09-27 16:43:00,5.86879,5.86879,5.86702,5.8678,15000000.0
2006-09-27 16:44:00,5.86688,5.86749,5.86415,5.86548,20000000.0
2006-09-27 16:45:00,5.86296,5.86465,5.86296,5.86463,13000000.0
2006-09-27 16:46:00,5.86546,5.86612,5.86406,5.86416,15000000.0
2006-09-27 16:47:00,5.86499,5.86624,5.86499,5.86582,8000000.0
2006-09-27 16:48:00,5.86632,5.86632,5.86501,5.86547,11000000.0
2006-09-27 16:49:00,5.86466,5.86499,5.86265,5.86381,12000000.0
2006-09-27 16:50:00,5.86371,5.86404,5.86271,5.86271,15000000.0
2006-09-27 16:51:00,5.86388,5.86433,5.86244,5.86282,18000000.0
2006-09-27 16:52:00,5.86219,5.86437,5.86193,5.86409,14000000.0
2006-09-27 16:53:00,5.86488,5.86579,5.86386,5.86579,8000000.0
2006-09-27 16:54:00,5.86565,5.86617,5.86439,5.86439,11000000.0
2006-09-27 16:55:00,5.86569,5.8662,5.86438,5.86487,12000000.0
2006-09-27 16:56:00,5.86472,5.86552,5.86318,5.86318,10000000.0
2006-09-27 16:57:00,5.8621,5.86428,5.8621,5.86428,8000000.0
2006-09-27 16:58:00,5.86344,5.86392,5.86241,5.86369,9000000.0
2006-09-27 16:59:00,5.86367,5.86432,5.86274,5.86383,13000000.0
2006-09-27 17:00:00,5.86367,5.86472,5.86292,5.86472,11000000.0
2006-09-27 17:01:00,5.86469,5.86532,5.86357,5.86472,12000000.0
2006-09-27 17:02:00,5.86477,5.86527,5.86304,5.86304,10000000.0
2006-09-27 17:03:00,5.86421,5.86505,5.86361,5.86395,16000000.0
2006-09-27 17:04:00,5.86352,5.86477,5.86337,5.8642,13000000.0
2006-09-27 17:05:00,5.86482,5.86553,5.86386,5.86553,16000000.0
2006-09-27 17:06:00,5.86409,5.86516,5.86324,5.8642,12000000.0
2006-09-27 17:07:00,5.86437,5.86437,5.86313,5.86409,8000000.0
2006-09-27 17:08:00,5.86334,5.86387,5.86234,5.86381,21000000.0
2006-09-27 17:09:00,5.86365,5.8637,5.86193,5.86279,16000000.0
2006-09-27 17:10:00,5.8617,5.86245,5.86111,5.86189,11000000.0
2006-09-27 17:11:00,5.86119,5.86312,5.86119,5.86312,11000000.0
2006-09-27 17:12:00,5.86233,5.86268,5.86143,5.86143,9000000.0
2006-09-27 17:13:00,5.86146,5.86313,5.86134,5.86279,9000000.0
2006-09-27 17:14:00,5.8634,5.8634,5.8621,5.86291,17000000.0
2006-09-27 17:15:00,5.86341,5.86527,5.86341,5.86398,11000000.0
2006-09-27 17:16:00,5.86495,5.86597,5.86455,5.86577,15000000.0
2006-09-27 17:17:00,5.86626,5.86679,5.86551,5.86648,13000000.0
2006-09-27 17:18:00,5.86605,5.86949,5.86605,5.86934,15000000.0
2006-09-27 17:19:00,5.86905,5.86911,5.86769,5.86795,17000000.0
2006-09-27 17:20:00,5.86744,5.86779,5.86661,5.86661,12000000.0
2006-09-27 17:21:00,5.86661,5.86761,5.86661,5.86757,7000000.0
2006-09-27 17:22:00,5.8677,5.86825,5.86697,5.86759,14000000.0
2006-09-27 17:23:00,5.86769,5.86836,5.86714,5.86782,13000000.0
2006-09-27 17:24:00,5.86773,5.86845,5.86734,5.86783,9000000.0
2006-09-27 17:25:00,5.86766,5.8682,5.86736,5.8674,11000000.0
2006-09-27 17:26:00,5.86709,5.86808,5.86709,5.86804,16000000.0
2006-09-27 17:27:00,5.86831,5.86831,5.86733,5.8682,9000000.0
2006-09-27 17:28:00,5.8677,5.8677,5.86564,5.86656,15000000.0
2006-09-27 17:29:00,5.86594,5.86666,5.86558,5.86666,11000000.0
2006-09-27 17:30:00,5.86499,5.86628,5.86437,5.86527,19000000.0
2006-09-27 17:31:00,5.86568,5.86611,5.86518,5.86611,11000000.0
2006-09-27 17:32:00,5.86613,5.86633,5.86533,5.86604,9000000.0
2006-09-27 17:33:00,5.86549,5.86597,5.86527,5.8653,10000000.0
2006-09-27 17:34:00,5.86565,5.86708,5.86565,5.86706,14000000.0
2006-09-27 17:35:00,5.86605,5.86715,5.8656,5.86636,13000000.0
2006-09-27 17:36:00,5.86614,5.86726,5.86599,5.86726,11000000.0
2006-09-27 17:37:00,5.86656,5.86722,5.86616,5.86656,15000000.0
2006-09-27 17:38:00,5.86659,5.86766,5.86656,5.86757,17000000.0
2006-09-27 17:39:00,5.86713,5.86777,5.86633,5.86761,8000000.0
2006-09-27 17:40:00,5.86733,5.86737,5.86565,5.86646,12000000.0
2006-09-27 17:41:00,5.86602,5.86624,5.86431,5.86589,21000000.0
2006-09-27 17:42:00,5.86597,5.86613,5.86415,5.86415,13000000.0
2006-09-27 17:43:00,5.8652,5.86604,5.86441,5.86559,11000000.0
2006-09-27 17:44:00,5.86573,5.86652,5.86532,5.86642,19000000.0
2006-09-27 17:45:00,5.86559,5.86602,5.86499,5.86602,10000000.0
2006-09-27 17:46:00,5.86635,5.86682,5.86487,5.86682,13000000.0
2006-09-27 17:47:00,5.86705,5.86706,5.86577,5.86706,9000000.0
2006-09-27 17:48:00,5.86668,5.86668,5.86466,5.86582,14000000.0
2006-09-27 17:49:00,5.86588,5.86629,5.86494,5.86629,14000000.0
2006-09-27 17:50:00,5.86588,5.86737,5.86537,5.86737,17000000.0
2006-09-27 17:51:00,5.86697,5.86728,5.8653,5.86546,13000000.0
2006-09-27 17:52:00,5.86567,5.86669,5.86537,5.86554,24000000.0
2006-09-27 17:53:00,5.86536,5.86786,5.86536,5.86786,16000000.0
2006-09-27 17:54:00,5.86805,5.86849,5.86682,5.86806,16000000.0
2006-09-27 17:55:00,5.86802,5.86976,5.86796,5.86854,13000000.0
2006-09-27 17:56:00,5.86832,5.86832,5.86633,5.86775,15000000.0
2006-09-27 17:57:00,5.86752,5.86924,5.8664,5.86924,10000000.0
2006-09-27 17:58:00,5.86854,5.86885,5.86704,5.86761,15000000.0
2006-09-27 17:59:00,5.86741,5.86836,5.86659,5.86749,13000000.0
2006-09-27 18:00:00,5.86759,5.86828,5.86722,5.86748,7000000.0
2006-09-27 18:01:00,5.86739,5.86812,5.86697,5.86789,18000000.0
2006-09-27 18:02:00,5.86747,5.86747,5.865,5.86631,17000000.0
2006-09-27 18:03:00,5.86622,5.86654,5.86529,5.86536,16000000.0
2006-09-27 18:04:00,5.86532,5.8671,5.86506,5.86506,14000000.0
2006-09-27 18:05:00,5.86494,5.8667,5.86494,5.86658,13000000.0
2006-09-27 18:06:00,5.86644,5.86644,5.86523,5.86524,18000000.0
2006-09-27 18:07:00,5.86503,5.86688,5.865,5.86559,12000000.0
2006-09-27 18:08:00,5.86511,5.8653,5.86426,5.86446,18000000.0
2006-09-27 18:09:00,5.86449,5.86478,5.86339,5.86478,12000000.0
2006-09-27 18:10:00,5.86482,5.86529,5.86383,5.86508,13000000.0
2006-09-27 18:11:00,5.86458,5.86509,5.864,5.86433,10000000.0
2006-09-27 18:12:00,5.86442,5.86537,5.86373,5.86537,11000000.0
2006-09-27 18:13:00,5.86616,5.86638,5.86457,5.86591,14000000.0
2006-09-27 18:14:00,5.86689,5.86695,5.86595,5.86695,10000000.0
2006-09-27 18:15:00,5.86684,5.86809,5.86632,5.86803,10000000.0
2006-09-27 18:16:00,5.86961,5.86961,5.86601,5.86601,9000000.0
2006-09-27 18:17:00,5.86715,5.86715,5.86525,5.86642,18000000.0
2006-09-27 18:18:00,5.86688,5.86793,5.86651,5.86651,14000000.0
2006-09-27 18:19:00,5.86793,5.86819,5.86678,5.86765,10000000.0
2006-09-27 18:20:00,5.86738,5.86738,5.86556,5.86638,15000000.0
2006-09-27 18:21:00,5.8672,5.8672,5.86545,5.86675,18000000.0
2006-09-27 18:22:00,5.8671,5.86769,5.86631,5.86736,14000000.0
2006-09-27 18:23:00,5.86771,5.86771,5.86663,5.86729,7000000.0
2006-09-27 18:24:00,5.86727,5.86776,5.86688,5.86758,9000000.0
2006-09-27 18:25:00,5.86643,5.86761,5.86629,5.8674,13000000.0
2006-09-27 18:26:00,5.86657,5.86723,5.86527,5.86565,16000000.0
2006-09-27 18:27:00,5.86684,5.86701,5.86531,5.86675,14000000.0
2006-09-27 18:28:00,5.86702,5.86703,5.86517,5.86679,13000000.0
2006-09-27 18:29:00,5.86615,5.86638,5.86546,5.86619,11000000.0
2006-09-27 18:30:00,5.86677,5.86677,5.86527,5.86527,16000000.0
2006-09-27 18:31:00,5.86547,5.86675,5.86547,5.86675,12000000.0
2006-09-27 18:32:00,5.86535,5.86612,5.86486,5.86563,11000000.0
2006-09-27 18:33:00,5.86532,5.86622,5.86458,5.86464,13000000.0
2006-09-27 18:34:00,5.86482,5.86588,5.8645,5.86548,13000000.0
2006-09-27 18:35:00,5.86588,5.86635,5.86476,5.86544,18000000.0
2006-09-27 18:36:00,5.86582,5.86624,5.86508,5.86554,18000000.0
2006-09-27 18:37:00,5.86558,5.86577,5.86474,5.86517,18000000.0
2006-09-27 18:38:00,5.86568,5.86617,5.86486,5.86539,11000000.0
2006-09-27 18:39:00,5.86606,5.86606,5.86433,5.86531,11000000.0
2006-09-27 18:40:00,5.86448,5.86492,5.86333,5.86427,14000000.0
2006-09-27 18:41:00,5.86325,5.86434,5.86302,5.86302,16000000.0
2006-09-27 18:42:00,5.86396,5.86511,5.8635,5.86508,14000000.0
2006-09-27 18:43:00,5.86541,5.86582,5.86541,5.86571,10000000.0
2006-09-27 18:44:00,5.86474,5.86509,5.86423,5.86478,13000000.0
2006-09-27 18:45:00,5.86486,5.86516,5.86386,5.8647,13000000.0
2006-09-27 18:46:00,5.86489,5.86598,5.86416,5.86448,12000000.0
2006-09-27 18:47:00,5.864,5.86558,5.864,5.86501,14000000.0
2006-09-27 18:48:00,5.8656,5.8656,5.86385,5.86416,15000000.0
2006-09-27 18:49:00,5.86459,5.86501,5.86352,5.86352,12000000.0
2006-09-27 18:50:00,5.86459,5.8648,5.86363,5.86423,9000000.0
2006-09-27 18:51:00,5.86429,5.86493,5.86342,5.86447,17000000.0
2006-09-27 18:52:00,5.86448,5.86479,5.86368,5.86368,9000000.0
2006-09-27 18:53:00,5.86422,5.86551,5.86383,5.86422,14000000.0
2006-09-27 18:54:00,5.86418,5.86638,5.86418,5.86617,14000000.0
2006-09-27 18:55:00,5.86636,5.86661,5.86626,5.86627,10000000.0
2006-09-27 18:56:00,5.86626,5.86679,5.86626,5.86636,16000000.0
2006-09-27 18:57:00,5.86593,5.86624,5.86448,5.86448,17000000.0
2006-09-27 18:58:00,5.86448,5.86537,5.86408,5.8653,14000000.0
2006-09-27 18:59:00,5.86445,5.86495,5.86327,5.86492,14000000.0
2006-09-27 19:00:00,5.86464,5.86464,5.86346,5.86396,15000000.0
2006-09-27 19:01:00,5.86402,5.86505,5.86343,5.86502,15000000.0
2006-09-27 19:02:00,5.86436,5.86511,5.86334,5.86367,14000000.0
2006-09-27 19:03:00,5.86402,5.86562,5.86402,5.8647,14000000.0
2006-09-27 19:04:00,5.86487,5.86716,5.86487,5.86652,12000000.0
2006-09-27 19:05:00,5.86634,5.86641,5.865,5.86506,15000000.0
2006-09-27 19:06:00,5.86505,5.8664,5.86494,5.86634,16000000.0
2006-09-27 19:07:00,5.86605,5.86639,5.86529,5.86535,20000000.0
2006-09-27 19:08:00,5.86525,5.86641,5.8651,5.86592,8000000.0
2006-09-27 19:09:00,5.86613,5.86613,5.86417,5.86573,17000000.0
2006-09-27 19:10:00,5.86537,5.86562,5.86423,5.86547,9000000.0
2006-09-27 19:11:00,5.86605,5.86649,5.86476,5.86559,16000000.0
2006-09-27 19:12:00,5.86518,5.86571,5.86391,5.86571,13000000.0
2006-09-27 19:13:00,5.86585,5.86616,5.86479,5.86616,10000000.0
2006-09-27 19:14:00,5.86514,5.866,5.86428,5.86532,20000000.0
2006-09-27 19:15:00,5.86517,5.86574,5.86441,5.86529,12000000.0
2006-09-27 19:16:00,5.86615,5.86637,5.86556,5.86631,8000000.0
2006-09-27 19:17:00,5.8662,5.8662,5.86492,5.86492,18000000.0
2006-09-27 19:18:00,5.86559,5.86624,5.86494,5.86624,11000000.0
2006-09-27 19:19:00,5.86606,5.86693,5.86494,5.86574,12000000.0
2006-09-27 19:20:00,5.86606,5.86634,5.86543,5.866,14000000.0
2006-09-27 19:21:00,5.86638,5.86638,5.86472,5.86472,13000000.0
2006-09-27 19:22:00,5.86485,5.86631,5.86474,5.86566,12000000.0
2006-09-27 19:23:00,5.86535,5.8661,5.86483,5.86547,14000000.0
2006-09-27 19:24:00,5.86559,5.86582,5.86415,5.86577,19000000.0
2006-09-27 19:25:00,5.86539,5.86546,5.86396,5.864,8000000.0
2006-09-27 19:26:00,5.86423,5.86528,5.86412,5.86418,7000000.0
2006-09-27 19:27:00,5.86418,5.86587,5.86418,5.86574,20000000.0
2006-09-27 19:28:00,5.86567,5.86567,5.86468,5.86541,17000000.0
2006-09-27 19:29:00,5.86505,5.86624,5.86413,5.86624,10000000.0
2006-09-27 19:30:00,5.86593,5.86593,5.8649,5.86508,15000000.0
2006-09-27 19:31:00,5.86494,5.86637,5.86494,5.86542,11000000.0
2006-09-27 19:32:00,5.86467,5.86623,5.86467,5.86623,9000000.0
2006-09-27 19:33:00,5.86528,5.86605,5.8647,5.86605,14000000.0
2006-09-27 19:34:00,5.86539,5.86637,5.86473,5.86562,17000000.0
2006-09-27 19:35:00,5.8656,5.86618,5.86545,5.86618,8000000.0
2006-09-27 19:36:00,5.86586,5.86606,5.86482,5.86606,15000000.0
2006-09-27 19:37:00,5.8661,5.86617,5.8651,5.86553,8000000.0
2006-09-27 19:38:00,5.86548,5.86632,5.86518,5.86518,15000000.0
2006-09-27 19:39:00,5.86501,5.86516,5.86469,5.86495,17000000.0
2006-09-27 19:40:00,5.86564,5.86605,5.86504,5.86504,16000000.0
2006-09-27 19:41:00,5.8649,5.86604,5.86489,5.86525,11000000.0
2006-09-27 19:42:00,5.8652,5.86681,5.8652,5.86646,15000000.0
2006-09-27 19:43:00,5.86559,5.86722,5.86544,5.86721,14000000.0
2006-09-27 19:44:00,5.86639,5.86685,5.86557,5.86568,14000000.0
2006-09-27 19:45:00,5.86529,5.86616,5.86481,5.86481,15000000.0
2006-09-27 19:46:00,5.866,5.86668,5.86534,5.86585,15000000.0
2006-09-27 19:47:00,5.86651,5.86651,5.86541,5.8657,16000000.0
2006-09-27 19:48:00,5.86554,5.8671,5.86554,5.86631,16000000.0
2006-09-27 19:49:00,5.8664,5.86709,5.86637,5.8665,8000000.0
2006-09-27 19:50:00,5.86635,5.86742,5.86623,5.86742,9000000.0
2006-09-27 19:51:00,5.86713,5.86736,5.86591,5.86616,19000000.0
2006-09-27 19:52:00,5.86577,5.86697,5.86561,5.86623,11000000.0
2006-09-27 19:53:00,5.86628,5.86777,5.86628,5.86777,14000000.0
2006-09-27 19:54:00,5.86674,5.86752,5.8665,5.86752,18000000.0
2006-09-27 19:55:00,5.86666,5.86728,5.86551,5.86673,13000000.0
2006-09-27 19:56:00,5.86672,5.86673,5.86582,5.86582,10000000.0
2006-09-27 19:57:00,5.86565,5.86693,5.86555,5.86661,16000000.0
2006-09-27 19:58:00,5.86776,5.86776,5.86654,5.86654,15000000.0
2006-09-27 19:59:00,5.8665,5.86707,5.86619,5.86619,14000000.0
2006-09-27 20:00:00,5.86597,5.86704,5.86588,5.86639,11000000.0
2006-09-27 20:01:00,5.86594,5.86749,5.86594,5.86711,24000000.0
2006-09-27 20:02:00,5.86677,5.86706,5.86632,5.86648,11000000.0
2006-09-27 20:03:00,5.86628,5.86636,5.86533,5.86533,11000000.0
2006-09-27 20:04:00,5.86516,5.8671,5.86516,5.86602,10000000.0
2006-09-27 20:05:00,5.86585,5.86682,5.86568,5.86643,17000000.0
2006-09-27 20:06:00,5.86613,5.86627,5.8652,5.8652,10000000.0
2006-09-27 20:07:00,5.86505,5.86505,5.86459,5.86479,14000000.0
2006-09-27 20:08:00,5.86491,5.8662,5.86491,5.86598,13000000.0
2006-09-27 20:09:00,5.86547,5.86573,5.86445,5.8652,11000000.0
2006-09-27 20:10:00,5.8657,5.86598,5.86499,5.86542,11000000.0
2006-09-27 20:11:00,5.86523,5.86571,5.86491,5.86496,9000000.0
2006-09-27 20:12:00,5.86453,5.86564,5.86438,5.86524,16000000.0
2006-09-27 20:13:00,5.865,5.86584,5.86472,5.86492,11000000.0
2006-09-27 20:14:00,5.86491,5.86615,5.86463,5.86574,19000000.0
2006-09-27 20:15:00,5.86709,5.86812,5.86599,5.86631,13000000.0
2006-09-27 20:16:00,5.86625,5.86715,5.86608,5.86616,15000000.0
2006-09-27 20:17:00,5.86602,5.86641,5.86578,5.86607,8000000.0
2006-09-27 20:18:00,5.867,5.86704,5.86586,5.86693,14000000.0
2006-09-27 20:19:00,5.86594,5.86764,5.86576,5.86708,14000000.0
2006-09-27 20:20:00,5.86712,5.86712,5.86567,5.86663,12000000.0
2006-09-27 20:21:00,5.86641,5.86662,5.86511,5.86565,9000000.0
2006-09-27 20:22:00,5.86553,5.86613,5.86491,5.8654,17000000.0
2006-09-27 20:23:00,5.86538,5.86583,5.86453,5.86559,11000000.0
2006-09-27 20:24:00,5.8649,5.86604,5.86442,5.86513,16000000.0
2006-09-27 20:25:00,5.86526,5.86583,5.86445,5.86445,11000000.0
2006-09-27 20:26:00,5.86534,5.86581,5.86474,5.86474,8000000.0
2006-09-27 20:27:00,5.86523,5.8662,5.86459,5.86567,13000000.0
2006-09-27 20:28:00,5.86619,5.8662,5.86457,5.86611,15000000.0
2006-09-27 20:29:00,5.8663,5.86637,5.86527,5.86572,16000000.0
2006-09-27 20:30:00,5.86597,5.86618,5.86515,5.86563,8000000.0
2006-09-27 20:31:00,5.86584,5.86619,5.86469,5.86493,18000000.0
2006-09-27 20:32:00,5.86511,5.86663,5.86494,5.86651,7000000.0
2006-09-27 20:33:00,5.86536,5.86599,5.86456,5.86456,13000000.0
2006-09-27 20:34:00,5.86437,5.8656,5.86437,5.86558,13000000.0
2006-09-27 20:35:00,5.86614,5.86614,5.86475,5.86586,9000000.0
2006-09-27 20:36:00,5.86608,5.8665,5.86503,5.86504,17000000.0
2006-09-27 20:37:00,5.86541,5.86543,5.86443,5.86453,14000000.0
2006-09-27 20:38:00,5.86412,5.86573,5.86412,5.86491,16000000.0
2006-09-27 20:39:00,5.86573,5.86573,5.86393,5.86413,14000000.0
2006-09-27 20:40:00,5.86488,5.86508,5.86369,5.8641,17000000.0
2006-09-27 20:41:00,5.8626,5.86375,5.86241,5.86363,16000000.0
2006-09-27 20:42:00,5.86301,5.86529,5.86292,5.86466,22000000.0
2006-09-27 20:43:00,5.86502,5.86587,5.86458,5.86491,18000000.0
2006-09-27 20:44:00,5.86473,5.86532,5.86393,5.86398,16000000.0
2006-09-27 20:45:00,5.86368,5.86404,5.8635,5.86389,8000000.0
2006-09-27 20:46:00,5.86398,5.86518,5.86347,5.86425,19000000.0
2006-09-27 20:47:00,5.86386,5.86427,5.86316,5.86316,12000000.0
2006-09-27 20:48:00,5.86292,5.86439,5.86257,5.86281,9000000.0
2006-09-27 20:49:00,5.86377,5.86408,5.86232,5.86331,19000000.0
2006-09-27 20:50:00,5.86376,5.86441,5.86232,5.86385,15000000.0
2006-09-27 20:51:00,5.86344,5.86359,5.86252,5.86356,9000000.0
2006-09-27 20:52:00,5.86375,5.86398,5.86223,5.86327,11000000.0
2006-09-27 20:53:00,5.86422,5.86424,5.86246,5.86309,15000000.0
2006-09-27 20:54:00,5.86283,5.86384,5.8623,5.86354,12000000.0
2006-09-27 20:55:00,5.86368,5.86368,5.86278,5.86312,18000000.0
2006-09-27 20:56:00,5.86305,5.86388,5.86262,5.86388,12000000.0
2006-09-27 20:57:00,5.86439,5.86534,5.86379,5.86427,13000000.0
2006-09-27 20:58:00,5.86466,5.86517,5.86441,5.86476,11000000.0
2006-09-27 20:59:00,5.86496,5.86519,5.86401,5.86519,11000000.0
2006-09-27 21:00:00,5.86434,5.86516,5.86351,5.86506,17000000.0
2006-09-27 21:01:00,5.8649,5.86537,5.86423,5.86524,10000000.0
2006-09-27 21:02:00,5.86473,5.86625,5.86464,5.86593,8000000.0
2006-09-27 21:03:00,5.86604,5.86615,5.86462,5.86532,19000000.0
2006-09-27 21:04:00,5.86532,5.86602,5.86503,5.86567,18000000.0
2006-09-27 21:05:00,5.86411,5.8655,5.86411,5.86431,14000000.0
2006-09-27 21:06:00,5.86399,5.86505,5.86399,5.864,12000000.0
2006-09-27 21:07:00,5.86437,5.86523,5.86434,5.8646,10000000.0
2006-09-27 21:08:00,5.86439,5.86478,5.86434,5.86478,14000000.0
2006-09-27 21:09:00,5.86471,5.86478,5.86457,5.86464,16000000.0
2006-09-27 21:10:00,5.86497,5.86598,5.8642,5.86523,15000000.0
2006-09-27 21:11:00,5.86626,5.86626,5.86485,5.86516,13000000.0
2006-09-27 21:12:00,5.86598,5.86599,5.86448,5.86448,10000000.0
2006-09-27 21:13:00,5.86447,5.86624,5.86432,5.8651,14000000.0
2006-09-27 21:14:00,5.86576,5.86609,5.86527,5.8653,10000000.0
2006-09-27 21:15:00,5.86504,5.86615,5.86463,5.86477,15000000.0
2006-09-27 21:16:00,5.86486,5.86532,5.86398,5.86398,11000000.0
2006-09-27 21:17:00,5.86358,5.86369,5.86345,5.86359,13000000.0
2006-09-27 21:18:00,5.86405,5.86575,5.86405,5.86529,17000000.0
2006-09-27 21:19:00,5.86487,5.86564,5.86449,5.86473,12000000.0
2006-09-27 21:20:00,5.8645,5.86533,5.86411,5.86411,14000000.0
2006-09-27 21:21:00,5.86585,5.86655,5.86532,5.86551,11000000.0
2006-09-27 21:22:00,5.86522,5.86522,5.86449,5.8648,9000000.0
2006-09-27 21:23:00,5.86438,5.86458,5.86438,5.86454,7000000.0
2006-09-27 21:24:00,5.86468,5.86529,5.86468,5.86528,11000000.0
2006-09-27 21:25:00,5.86586,5.86663,5.86562,5.86637,7000000.0
2006-09-27 21:26:00,5.86588,5.86662,5.86517,5.86662,13000000.0
2006-09-27 21:27:00,5.86749,5.86749,5.86587,5.86614,11000000.0
2006-09-27 21:28:00,5.86559,5.86622,5.86496,5.86496,15000000.0
2006-09-27 21:29:00,5.86503,5.86503,5.86443,5.86443,12000000.0
2006-09-27 21:30:00,5.8652,5.86734,5.8652,5.86734,10000000.0
2006-09-27 21:31:00,5.86698,5.86717,5.86592,5.86695,10000000.0
2006-09-27 21:32:00,5.86695,5.86746,5.86657,5.86719,12000000.0
2006-09-27 21:33:00,5.86631,5.86743,5.86608,5.86698,19000000.0
2006-09-27 21:34:00,5.86642,5.86666,5.86578,5.86578,8000000.0
2006-09-27 21:35:00,5.86545,5.86726,5.86545,5.86623,20000000.0
2006-09-27 21:36:00,5.86606,5.86757,5.86538,5.86757,19000000.0
2006-09-27 21:37:00,5.86757,5.86767,5.8659,5.86744,19000000.0
2006-09-27 21:38:00,5.86735,5.86735,5.86613,5.86674,13000000.0
2006-09-27 21:39:00,5.86696,5.8676,5.86627,5.86627,17000000.0
2006-09-27 21:40:00,5.86727,5.86775,5.86692,5.86692,7000000.0
2006-09-27 21:41:00,5.86723,5.86728,5.86602,5.86693,11000000.0
2006-09-27 21:42:00,5.86666,5.86707,5.86568,5.86668,18000000.0
2006-09-27 21:43:00,5.86597,5.86703,5.86569,5.86569,13000000.0
2006-09-27 21:44:00,5.86561,5.86712,5.86513,5.86676,16000000.0
2006-09-27 21:45:00,5.86664,5.86697,5.86549,5.86629,11000000.0
2006-09-27 21:46:00,5.86618,5.86618,5.8651,5.8651,13000000.0
2006-09-27 21:47:00,5.8659,5.86735,5.86585,5.86616,13000000.0
2006-09-27 21:48:00,5.86609,5.86722,5.86577,5.86697,17000000.0
2006-09-27 21:49:00,5.86621,5.86734,5.86588,5.86702,8000000.0
2006-09-27 21:50:00,5.86674,5.86737,5.8662,5.86689,11000000.0
2006-09-27 21:51:00,5.86751,5.86751,5.86602,5.86633,13000000.0
2006-09-27 21:52:00,5.86626,5.8676,5.86624,5.86652,13000000.0
2006-09-27 21:53:00,5.86594,5.8664,5.86584,5.86639,14000000.0
2006-09-27 21:54:00,5.86787,5.86821,5.86658,5.86784,11000000.0
2006-09-27 21:55:00,5.86812,5.86812,5.86686,5.86737,17000000.0
2006-09-27 21:56:00,5.86713,5.86778,5.86605,5.86605,12000000.0
2006-09-27 21:57:00,5.86696,5.86874,5.86696,5.86791,16000000.0
2006-09-27 21:58:00,5.86818,5.86829,5.86677,5.86693,9000000.0
2006-09-27 21:59:00,5.86597,5.86806,5.86597,5.86704,18000000.0
2006-09-27 22:00:00,5.86555,5.86724,5.86483,5.86573,13000000.0
2006-09-27 22:01:00,5.86619,5.86623,5.86535,5.86544,11000000.0
2006-09-27 22:02:00,5.86444,5.86575,5.86404,5.86404,17000000.0
2006-09-27 22:03:00,5.86493,5.86509,5.86367,5.86447,23000000.0
2006-09-27 22:04:00,5.86465,5.86599,5.86431,5.86473,15000000.0
2006-09-27 22:05:00,5.86427,5.86574,5.86427,5.8645,14000000.0
2006-09-27 22:06:00,5.86496,5.86571,5.86458,5.86458,15000000.0
2006-09-27 22:07:00,5.86495,5.86572,5.86467,5.86552,9000000.0
2006-09-27 22:08:00,5.86525,5.86525,5.86426,5.86479,18000000.0
2006-09-27 22:09:00,5.86458,5.86584,5.86443,5.86584,11000000.0
2006-09-27 22:10:00,5.86515,5.86515,5.86422,5.86429,7000000.0
2006-09-27 22:11:00,5.86495,5.86752,5.86495,5.86752,8000000.0
2006-09-27 22:12:00,5.86731,5.86737,5.86605,5.86681,16000000.0
2006-09-27 22:13:00,5.86692,5.86715,5.86601,5.86657,24000000.0
2006-09-27 22:14:00,5.86675,5.86741,5.86594,5.86664,9000000.0
2006-09-27 22:15:00,5.86738,5.86741,5.86618,5.86705,10000000.0
2006-09-27 22:16:00,5.86702,5.86704,5.86592,5.86648,13000000.0
2006-09-27 22:17:00,5.86714,5.86723,5.86621,5.86646,20000000.0
2006-09-27 22:18:00,5.86611,5.86611,5.86576,5.86581,11000000.0
2006-09-27 22:19:00,5.86609,5.86753,5.86558,5.86702,15000000.0
2006-09-27 22:20:00,5.86733,5.86778,5.86605,5.86731,16000000.0
2006-09-27 22:21:00,5.86638,5.86666,5.86538,5.86609,12000000.0
2006-09-27 22:22:00,5.86585,5.86615,5.86585,5.86603,14000000.0
2006-09-27 22:23:00,5.86578,5.86586,5.8653,5.86545,11000000.0
2006-09-27 22:24:00,5.86603,5.86698,5.86546,5.86546,16000000.0
2006-09-27 22:25:00,5.86478,5.86635,5.86478,5.86525,14000000.0
2006-09-27 22:26:00,5.86531,5.8669,5.86531,5.86617,10000000.0
2006-09-27 22:27:00,5.8664,5.86693,5.86557,5.86693,14000000.0
2006-09-27 22:28:00,5.86748,5.86808,5.86647,5.86755,12000000.0
2006-09-27 22:29:00,5.86674,5.86766,5.86664,5.86743,13000000.0
2006-09-27 22:30:00,5.86697,5.86713,5.86593,5.86609,8000000.0
2006-09-27 22:31:00,5.86608,5.86615,5.86584,5.86597,11000000.0
2006-09-27 22:32:00,5.86636,5.867,5.86533,5.86571,20000000.0
2006-09-27 22:33:00,5.86728,5.86774,5.86645,5.86695,11000000.0
2006-09-27 22:34:00,5.86648,5.86648,5.86622,5.86625,10000000.0
2006-09-27 22:35:00,5.86652,5.86722,5.86613,5.86618,13000000.0
2006-09-27 22:36:00,5.86631,5.86671,5.86568,5.86619,9000000.0
2006-09-27 22:37:00,5.86706,5.86812,5.86641,5.86651,13000000.0
2006-09-27 22:38:00,5.86721,5.86773,5.8667,5.86701,9000000.0
2006-09-27 22:39:00,5.86657,5.86725,5.86617,5.86664,12000000.0
2006-09-27 22:40:00,5.86684,5.86745,5.86608,5.86658,9000000.0
2006-09-27 22:41:00,5.86618,5.86651,5.86538,5.86603,14000000.0
2006-09-27 22:42:00,5.86597,5.86705,5.86534,5.86611,13000000.0
2006-09-27 22:43:00,5.86761,5.86761,5.86573,5.86589,12000000.0
2006-09-27 22:44:00,5.86708,5.86732,5.86542,5.8665,15000000.0
2006-09-27 22:45:00,5.86554,5.86672,5.86554,5.86592,13000000.0
2006-09-27 22:46:00,5.86566,5.86676,5.86566,5.86668,14000000.0
2006-09-27 22:47:00,5.86627,5.86661,5.86547,5.86547,15000000.0
2006-09-27 22:48:00,5.86654,5.86687,5.86615,5.86638,13000000.0
2006-09-27 22:49:00,5.86638,5.86727,5.86552,5.86618,13000000.0
2006-09-27 22:50:00,5.86573,5.8671,5.86573,5.8663,15000000.0
2006-09-27 22:51:00,5.86673,5.86765,5.86609,5.86673,14000000.0
2006-09-27 22:52:00,5.86669,5.86734,5.86665,5.86669,9000000.0
2006-09-27 22:53:00,5.86644,5.86786,5.86644,5.86764,15000000.0
2006-09-27 22:54:00,5.86694,5.86822,5.86638,5.86729,17000000.0
2006-09-27 22:55:00,5.86709,5.86774,5.86673,5.8674,16000000.0
2006-09-27 22:56:00,5.8676,5.8676,5.86657,5.86657,13000000.0
2006-09-27 22:57:00,5.8666,5.86739,5.86645,5.8671,8000000.0
2006-09-27 22:58:00,5.86682,5.86731,5.86674,5.86679,8000000.0
2006-09-27 22:59:00,5.86657,5.86664,5.86608,5.86617,19000000.0
2006-09-27 23:00:00,5.86716,5.86767,5.86563,5.86734,10000000.0
2006-09-27 23:01:00,5.86813,5.86819,5.86665,5.86668,7000000.0
2006-09-27 23:02:00,5.86675,5.86805,5.8665,5.86769,15000000.0
2006-09-27 23:03:00,5.86739,5.86739,5.86606,5.86606,17000000.0
2006-09-27 23:04:00,5.86654,5.86749,5.86603,5.86685,19000000.0
2006-09-27 23:05:00,5.86686,5.86689,5.86569,5.86572,9000000.0
2006-09-27 23:06:00,5.8658,5.8665,5.86529,5.8659,12000000.0
2006-09-27 23:07:00,5.86654,5.86737,5.86584,5.86606,14000000.0
2006-09-27 23:08:00,5.86599,5.86636,5.86594,5.86635,16000000.0
2006-09-27 23:09:00,5.86643,5.8678,5.86643,5.86729,9000000.0
2006-09-27 23:10:00,5.86657,5.86657,5.86617,5.86617,12000000.0
2006-09-27 23:11:00,5.86612,5.86742,5.86612,5.86692,14000000.0
2006-09-27 23:12:00,5.86699,5.86706,5.86635,5.86675,7000000.0
2006-09-27 23:13:00,5.86698,5.86698,5.86618,5.86618,14000000.0
2006-09-27 23:14:00,5.86627,5.8674,5.86561,5.86677,19000000.0
2006-09-27 23:15:00,5.86701,5.86711,5.86565,5.86667,13000000.0
2006-09-27 23:16:00,5.86661,5.86737,5.86549,5.8655,15000000.0
2006-09-27 23:17:00,5.86517,5.86634,5.86517,5.86537,11000000.0
2006-09-27 23:18:00,5.86507,5.86697,5.86507,5.86693,12000000.0
2006-09-27 23:19:00,5.86606,5.86643,5.86542,5.86553,14000000.0
2006-09-27 23:20:00,5.86524,5.86706,5.86524,5.86639,19000000.0
2006-09-27 23:21:00,5.86595,5.86685,5.8656,5.86685,7000000.0
2006-09-27 23:22:00,5.86672,5.86733,5.86547,5.86598,15000000.0
2006-09-27 23:23:00,5.86625,5.86745,5.86625,5.86687,11000000.0
2006-09-27 23:24:00,5.86667,5.86858,5.86667,5.86807,14000000.0
2006-09-27 23:25:00,5.86702,5.86704,5.86647,5.86704,11000000.0
2006-09-27 23:26:00,5.86865,5.86865,5.86697,5.86697,14000000.0
2006-09-27 23:27:00,5.86647,5.86774,5.86647,5.86666,11000000.0
2006-09-27 23:28:00,5.86645,5.86667,5.86643,5.86652,12000000.0
2006-09-27 23:29:00,5.86696,5.86798,5.86673,5.86673,16000000.0
2006-09-27 23:30:00,5.86708,5.86781,5.8666,5.86685,20000000.0
2006-09-27 23:31:00,5.86663,5.8667,5.8664,5.8667,11000000.0
2006-09-27 23:32:00,5.86664,5.86664,5.8664,5.86655,16000000.0
2006-09-27 23:33:00,5.86722,5.86768,5.86665,5.86665,12000000.0
2006-09-27 23:34:00,5.86696,5.86795,5.86664,5.86664,13000000.0
2006-09-27 23:35:00,5.86639,5.86829,5.86639,5.86704,9000000.0
2006-09-27 23:36:00,5.86768,5.86814,5.86694,5.8673,9000000.0
2006-09-27 23:37:00,5.86751,5.86792,5.86724,5.86765,14000000.0
2006-09-27 23:38:00,5.86717,5.86727,5.86637,5.86637,13000000.0
2006-09-27 23:39:00,5.86615,5.86646,5.8659,5.86611,17000000.0
2006-09-27 23:40:00,5.86608,5.8661,5.86587,5.86587,12000000.0
2006-09-27 23:41:00,5.8661,5.86621,5.86596,5.86609,17000000.0
2006-09-27 23:42:00,5.86606,5.86765,5.86606,5.86681,22000000.0
2006-09-27 23:43:00,5.86698,5.86776,5.86685,5.86685,15000000.0
2006-09-27 23:44:00,5.86632,5.86663,5.86619,5.86663,14000000.0
2006-09-27 23:45:00,5.86674,5.86778,5.86663,5.86737,20000000.0
2006-09-27 23:46:00,5.86726,5.86793,5.86691,5.86715,14000000.0
2006-09-27 23:47:00,5.86707,5.86752,5.86691,5.86734,10000000.0
2006-09-27 23:48:00,5.86729,5.86753,5.86693,5.86751,18000000.0
2006-09-27 23:49:00,5.86777,5.86835,5.86697,5.86773,14000000.0
2006-09-27 23:50:00,5.86747,5.86747,5.8671,5.8671,13000000.0
2006-09-27 23:51:00,5.8674,5.86789,5.86654,5.86697,8000000.0
2006-09-27 23:52:00,5.86735,5.86801,5.86673,5.8668,16000000.0
2006-09-27 23:53:00,5.86692,5.86736,5.86647,5.86647,18000000.0
2006-09-27 23:54:00,5.86663,5.86718,5.86597,5.86718,12000000.0
2006-09-27 23:55:00,5.86697,5.86763,5.86604,5.86677,19000000.0
2006-09-27 23:56:00,5.8668,5.86762,5.86576,5.86585,14000000.0
2006-09-27 23:57:00,5.86573,5.86717,5.86573,5.86698,16000000.0
2006-09-27 23:58:00,5.86685,5.86736,5.86615,5.86615,13000000.0
2006-09-27 23:59:00,5.86592,5.86668,5.86582,5.86582,14000000.0
2006-09-28 00:00:00,5.86596,5.86643,5.86554,5.86643,17000000.0
2006-09-28 00:01:00,5.86654,5.86654,5.86507,5.86623,12000000.0
2006-09-28 00:02:00,5.86629,5.86672,5.86572,5.86607,15000000.0
2006-09-28 00:03:00,5.86635,5.86635,5.86476,5.86476,14000000.0
2006-09-28 00:04:00,5.86483,5.86589,5.86483,5.86508,12000000.0
2006-09-28 00:05:00,5.86489,5.86608,5.86466,5.86502,12000000.0
2006-09-28 00:06:00,5.86569,5.86627,5.86487,5.86537,12000000.0
2006-09-28 00:07:00,5.86544,5.86552,5.86476,5.86478,11000000.0
2006-09-28 00:08:00,5.86577,5.86577,5.86471,5.86479,15000000.0
2006-09-28 00:09:00,5.86547,5.86617,5.86467,5.86617,12000000.0
2006-09-28 00:10:00,5.86545,5.86605,5.86494,5.86517,19000000.0
2006-09-28 00:11:00,5.86541,5.86552,5.86536,5.86536,8000000.0
2006-09-28 00:12:00,5.86554,5.86563,5.86538,5.86538,9000000.0
2006-09-28 00:13:00,5.86523,5.8661,5.86449,5.86508,13000000.0
2006-09-28 00:14:00,5.86535,5.86661,5.86523,5.86618,14000000.0
2006-09-28 00:15:00,5.86624,5.86684,5.86573,5.86682,12000000.0
2006-09-28 00:16:00,5.86686,5.86735,5.86647,5.86674,12000000.0
2006-09-28 00:17:00,5.8668,5.86719,5.8667,5.8667,10000000.0
2006-09-28 00:18:00,5.86677,5.86685,5.86639,5.86639,19000000.0
2006-09-28 00:19:00,5.8665,5.86656,5.86625,5.8663,12000000.0
2006-09-28 00:20:00,5.86636,5.86749,5.8662,5.8662,11000000.0
2006-09-28 00:21:00,5.86611,5.86755,5.8661,5.8661,14000000.0
2006-09-28 00:22:00,5.86593,5.86668,5.86586,5.86653,13000000.0
2006-09-28 00:23:00,5.86654,5.86678,5.86649,5.86668,13000000.0
2006-09-28 00:24:00,5.86673,5.8681,5.86667,5.8669,9000000.0
2006-09-28 00:25:00,5.86653,5.86672,5.86643,5.86672,13000000.0
2006-09-28 00:26:00,5.86657,5.86678,5.86649,5.86649,14000000.0
2006-09-28 00:27:00,5.86675,5.86682,5.86655,5.86655,15000000.0
2006-09-28 00:28:00,5.86675,5.86677,5.86647,5.86647,7000000.0
2006-09-28 00:29:00,5.86666,5.86681,5.86599,5.86636,17000000.0
2006-09-28 00:30:00,5.86666,5.86766,5.8662,5.8662,9000000.0
2006-09-28 00:31:00,5.86617,5.86665,5.86607,5.86642,13000000.0
2006-09-28 00:32:00,5.86677,5.86677,5.86659,5.86676,8000000.0
2006-09-28 00:33:00,5.86661,5.86682,5.86653,5.86675,19000000.0
2006-09-28 00:34:00,5.86666,5.86688,5.86666,5.86674,15000000.0
2006-09-28 00:35:00,5.86654,5.86681,5.86612,5.86616,12000000.0
2006-09-28 00:36:00,5.86592,5.86592,5.8656,5.86578,15000000.0
2006-09-28 00:37:00,5.8659,5.86706,5.8659,5.86617,15000000.0
2006-09-28 00:38:00,5.86679,5.86699,5.86584,5.86694,18000000.0
2006-09-28 00:39:00,5.86655,5.86663,5.86526,5.86626,20000000.0
2006-09-28 00:40:00,5.86665,5.86697,5.86571,5.86571,10000000.0
2006-09-28 00:41:00,5.866,5.86656,5.86532,5.866,9000000.0
2006-09-28 00:42:00,5.86569,5.8659,5.86559,5.8659,16000000.0
2006-09-28 00:43:00,5.86614,5.86711,5.8657,5.8657,16000000.0
2006-09-28 00:44:00,5.86626,5.86689,5.86552,5.86552,10000000.0
2006-09-28 00:45:00,5.86555,5.86656,5.86455,5.86455,16000000.0
2006-09-28 00:46:00,5.86585,5.86639,5.86551,5.86556,12000000.0
2006-09-28 00:47:00,5.86686,5.86686,5.86538,5.86548,8000000.0
2006-09-28 00:48:00,5.86565,5.86644,5.86546,5.86592,16000000.0
2006-09-28 00:49:00,5.86572,5.86672,5.86493,5.86493,11000000.0
2006-09-28 00:50:00,5.86471,5.86587,5.86454,5.86454,9000000.0
2006-09-28 00:51:00,5.86435,5.86544,5.86435,5.86487,9000000.0
2006-09-28 00:52:00,5.86463,5.86463,5.8644,5.86443,18000000.0
2006-09-28 00:53:00,5.86466,5.86469,5.86433,5.86433,12000000.0
2006-09-28 00:54:00,5.8662,5.8662,5.86477,5.86477,12000000.0
2006-09-28 00:55:00,5.86452,5.86589,5.8642,5.86555,11000000.0
2006-09-28 00:56:00,5.86543,5.86568,5.86444,5.86511,14000000.0
2006-09-28 00:57:00,5.86454,5.86574,5.86454,5.86478,15000000.0
2006-09-28 00:58:00,5.8649,5.86556,5.86486,5.86486,9000000.0
2006-09-28 00:59:00,5.86501,5.86588,5.86413,5.86588,17000000.0
2006-09-28 01:00:00,5.86481,5.86555,5.86439,5.86452,12000000.0
2006-09-28 01:01:00,5.8646,5.86542,5.86414,5.86499,15000000.0
2006-09-28 01:02:00,5.86567,5.86567,5.86433,5.86472,10000000.0
2006-09-28 01:03:00,5.86479,5.8663,5.86458,5.86536,13000000.0
2006-09-28 01:04:00,5.86554,5.86651,5.86519,5.8653,13000000.0
2006-09-28 01:05:00,5.8653,5.86572,5.86469,5.86542,13000000.0
2006-09-28 01:06:00,5.86569,5.86649,5.86518,5.86558,12000000.0
2006-09-28 01:07:00,5.86535,5.86626,5.86437,5.86533,13000000.0
2006-09-28 01:08:00,5.86552,5.86581,5.86445,5.86447,15000000.0
2006-09-28 01:09:00,5.8649,5.86617,5.86461,5.86533,17000000.0
2006-09-28 01:10:00,5.86543,5.8655,5.86484,5.86504,10000000.0
2006-09-28 01:11:00,5.86529,5.86578,5.86487,5.86487,11000000.0
2006-09-28 01:12:00,5.86477,5.86545,5.86446,5.86545,10000000.0
2006-09-28 01:13:00,5.86532,5.86532,5.86362,5.86376,11000000.0
2006-09-28 01:14:00,5.86336,5.86544,5.86336,5.86455,13000000.0
2006-09-28 01:15:00,5.86409,5.86417,5.86394,5.86395,9000000.0
2006-09-28 01:16:00,5.86419,5.86562,5.86374,5.86401,12000000.0
2006-09-28 01:17:00,5.86514,5.8652,5.86367,5.86367,11000000.0
2006-09-28 01:18:00,5.86366,5.86491,5.86356,5.86467,12000000.0
2006-09-28 01:19:00,5.8656,5.86562,5.86421,5.86467,19000000.0
2006-09-28 01:20:00,5.86443,5.86489,5.8641,5.86418,11000000.0
2006-09-28 01:21:00,5.86421,5.86513,5.86401,5.86424,12000000.0
2006-09-28 01:22:00,5.86449,5.86476,5.8643,5.86452,9000000.0
2006-09-28 01:23:00,5.86437,5.86437,5.86383,5.86421,13000000.0
2006-09-28 01:24:00,5.86426,5.86426,5.86394,5.86397,14000000.0
2006-09-28 01:25:00,5.86419,5.86482,5.86358,5.86358,11000000.0
2006-09-28 01:26:00,5.86431,5.86481,5.86399,5.86445,10000000.0
2006-09-28 01:27:00,5.86426,5.86518,5.864,5.86502,17000000.0
2006-09-28 01:28:00,5.86401,5.86512,5.86401,5.86488,13000000.0
2006-09-28 01:29:00,5.86491,5.86614,5.86443,5.86464,19000000.0
2006-09-28 01:30:00,5.86473,5.86565,5.86409,5.86409,15000000.0
2006-09-28 01:31:00,5.86421,5.86551,5.86414,5.86551,15000000.0
2006-09-28 01:32:00,5.86502,5.86569,5.86418,5.86418,12000000.0
2006-09-28 01:33:00,5.86447,5.86502,5.86419,5.86425,8000000.0
2006-09-28 01:34:00,5.86435,5.86439,5.86413,5.86427,18000000.0
2006-09-28 01:35:00,5.86424,5.86556,5.86386,5.86386,12000000.0
2006-09-28 01:36:00,5.86437,5.86567,5.86402,5.86439,16000000.0
2006-09-28 01:37:00,5.86428,5.86542,5.86428,5.86497,15000000.0
2006-09-28 01:38:00,5.8648,5.86494,5.86365,5.86388,18000000.0
2006-09-28 01:39:00,5.8645,5.86487,5.86382,5.86476,10000000.0
2006-09-28 01:40:00,5.86423,5.86423,5.86337,5.86369,11000000.0
2006-09-28 01:41:00,5.86352,5.86419,5.86289,5.86393,16000000.0
2006-09-28 01:42:00,5.86225,5.86274,5.86225,5.86258,14000000.0
2006-09-28 01:43:00,5.8625,5.86322,5.86201,5.86212,16000000.0
2006-09-28 01:44:00,5.86212,5.86264,5.86137,5.86176,15000000.0
2006-09-28 01:45:00,5.86177,5.86329,5.8616,5.86258,16000000.0
2006-09-28 01:46:00,5.86184,5.86325,5.86184,5.86213,9000000.0
2006-09-28 01:47:00,5.86243,5.86322,5.86207,5.86293,17000000.0
2006-09-28 01:48:00,5.86303,5.86303,5.86101,5.86221,16000000.0
2006-09-28 01:49:00,5.8621,5.8621,5.86111,5.86117,10000000.0
2006-09-28 01:50:00,5.86202,5.86224,5.86105,5.86224,11000000.0
2006-09-28 01:51:00,5.86111,5.8625,5.86111,5.8625,12000000.0
2006-09-28 01:52:00,5.86209,5.8622,5.86092,5.86098,12000000.0
2006-09-28 01:53:00,5.86116,5.86234,5.86106,5.86128,18000000.0
2006-09-28 01:54:00,5.86079,5.86221,5.85987,5.85987,14000000.0
2006-09-28 01:55:00,5.85944,5.86072,5.85919,5.86007,18000000.0
2006-09-28 01:56:00,5.86035,5.86057,5.85974,5.86051,8000000.0
2006-09-28 01:57:00,5.86138,5.8615,5.86015,5.86078,13000000.0
2006-09-28 01:58:00,5.86042,5.8616,5.86021,5.8616,11000000.0
2006-09-28 01:59:00,5.86103,5.86236,5.86064,5.86125,11000000.0
2006-09-28 02:00:00,5.8604,5.86171,5.85961,5.86122,16000000.0
2006-09-28 02:01:00,5.86078,5.86128,5.86031,5.86128,21000000.0
2006-09-28 02:02:00,5.86105,5.86111,5.85991,5.86059,10000000.0
2006-09-28 02:03:00,5.86085,5.86094,5.85981,5.85981,8000000.0
2006-09-28 02:04:00,5.85928,5.86056,5.85888,5.85955,14000000.0
2006-09-28 02:05:00,5.85952,5.8606,5.85911,5.86039,14000000.0
2006-09-28 02:06:00,5.86058,5.86105,5.85957,5.86002,15000000.0
2006-09-28 02:07:00,5.85996,5.86058,5.85893,5.85893,10000000.0
2006-09-28 02:08:00,5.85931,5.86055,5.85931,5.85945,16000000.0
2006-09-28 02:09:00,5.86025,5.86056,5.85887,5.86046,18000000.0
2006-09-28 02:10:00,5.8602,5.86037,5.85914,5.86037,16000000.0
2006-09-28 02:11:00,5.85939,5.86022,5.8589,5.8595,14000000.0
2006-09-28 02:12:00,5.86115,5.86115,5.85967,5.85987,10000000.0
2006-09-28 02:13:00,5.86104,5.86116,5.8599,5.86116,15000000.0
2006-09-28 02:14:00,5.85987,5.85997,5.8597,5.85973,19000000.0
2006-09-28 02:15:00,5.86002,5.86076,5.85973,5.85985,12000000.0
2006-09-28 02:16:00,5.85993,5.86073,5.85953,5.85953,18000000.0
2006-09-28 02:17:00,5.85974,5.86108,5.85944,5.8599,14000000.0
2006-09-28 02:18:00,5.86042,5.86124,5.85929,5.86124,12000000.0
2006-09-28 02:19:00,5.86065,5.86084,5.85908,5.85908,14000000.0
2006-09-28 02:20:00,5.85925,5.86022,5.8589,5.85956,13000000.0
2006-09-28 02:21:00,5.85918,5.85999,5.85858,5.85963,15000000.0
2006-09-28 02:22:00,5.85968,5.85978,5.85816,5.85827,13000000.0
2006-09-28 02:23:00,5.85959,5.86024,5.85887,5.85932,16000000.0
2006-09-28 02:24:00,5.85969,5.85984,5.85794,5.85804,17000000.0
2006-09-28 02:25:00,5.85738,5.85994,5.85662,5.85803,10000000.0
2006-09-28 02:26:00,5.85718,5.85718,5.8552,5.85559,13000000.0
2006-09-28 02:27:00,5.85609,5.85656,5.85509,5.85516,7000000.0
2006-09-28 02:28:00,5.85649,5.85661,5.85562,5.85615,9000000.0
2006-09-28 02:29:00,5.85526,5.85617,5.85435,5.85444,20000000.0
2006-09-28 02:30:00,5.85411,5.85604,5.85411,5.85483,11000000.0
2006-09-28 02:31:00,5.85488,5.85568,5.85413,5.85568,9000000.0
2006-09-28 02:32:00,5.85609,5.85627,5.85454,5.85501,13000000.0
2006-09-28 02:33:00,5.85502,5.85621,5.85454,5.85454,14000000.0
2006-09-28 02:34:00,5.85496,5.85563,5.85391,5.85461,17000000.0
2006-09-28 02:35:00,5.85464,5.85578,5.85388,5.85442,15000000.0
2006-09-28 02:36:00,5.85474,5.85563,5.85395,5.85395,14000000.0
2006-09-28 02:37:00,5.8533,5.85353,5.85327,5.85347,13000000.0
2006-09-28 02:38:00,5.85405,5.85606,5.85396,5.85396,14000000.0
2006-09-28 02:39:00,5.85377,5.85539,5.85377,5.85504,15000000.0
2006-09-28 02:40:00,5.85479,5.85645,5.85479,5.85645,12000000.0
2006-09-28 02:41:00,5.85537,5.85634,5.85502,5.85529,13000000.0
2006-09-28 02:42:00,5.85489,5.85605,5.85444,5.85532,16000000.0
2006-09-28 02:43:00,5.85524,5.85642,5.85489,5.85544,18000000.0
2006-09-28 02:44:00,5.85619,5.85663,5.85537,5.85599,10000000.0
2006-09-28 02:45:00,5.85618,5.85751,5.85581,5.85627,14000000.0
2006-09-28 02:46:00,5.85551,5.85729,5.85551,5.85591,18000000.0
2006-09-28 02:47:00,5.85595,5.85648,5.85498,5.85498,17000000.0
2006-09-28 02:48:00,5.8555,5.85719,5.8555,5.8562,7000000.0
2006-09-28 02:49:00,5.85628,5.85746,5.85596,5.85685,13000000.0
2006-09-28 02:50:00,5.85723,5.8581,5.85598,5.85789,14000000.0
2006-09-28 02:51:00,5.85604,5.85763,5.85585,5.85763,15000000.0
2006-09-28 02:52:00,5.85629,5.85732,5.85544,5.85544,15000000.0
2006-09-28 02:53:00,5.85492,5.85637,5.85492,5.85553,9000000.0
2006-09-28 02:54:00,5.85568,5.8566,5.85459,5.85579,13000000.0
2006-09-28 02:55:00,5.85575,5.85662,5.85463,5.85529,11000000.0
2006-09-28 02:56:00,5.85473,5.85563,5.85451,5.85478,18000000.0
2006-09-28 02:57:00,5.85511,5.8562,5.8551,5.8562,13000000.0
2006-09-28 02:58:00,5.85589,5.85593,5.85509,5.85509,9000000.0
2006-09-28 02:59:00,5.85608,5.85694,5.85529,5.85691,14000000.0
2006-09-28 03:00:00,5.85493,5.85597,5.85448,5.85448,11000000.0
2006-09-28 03:01:00,5.85444,5.85618,5.85444,5.85598,11000000.0
2006-09-28 03:02:00,5.85474,5.85612,5.85456,5.85571,11000000.0
2006-09-28 03:03:00,5.8557,5.85605,5.85453,5.85501,23000000.0
2006-09-28 03:04:00,5.85559,5.85641,5.85535,5.85535,11000000.0
2006-09-28 03:05:00,5.85411,5.8544,5.85411,5.85421,17000000.0
2006-09-28 03:06:00,5.85423,5.85433,5.85412,5.85429,9000000.0
2006-09-28 03:07:00,5.85467,5.8559,5.85467,5.85587,15000000.0
2006-09-28 03:08:00,5.8556,5.85616,5.8546,5.85569,12000000.0
2006-09-28 03:09:00,5.85586,5.85632,5.85495,5.85597,15000000.0
2006-09-28 03:10:00,5.85493,5.85677,5.85493,5.85661,19000000.0
2006-09-28 03:11:00,5.85592,5.85682,5.8551,5.85608,15000000.0
2006-09-28 03:12:00,5.85658,5.85658,5.85434,5.85537,18000000.0
2006-09-28 03:13:00,5.85648,5.85654,5.85536,5.85547,18000000.0
2006-09-28 03:14:00,5.85464,5.85679,5.85464,5.85595,10000000.0
2006-09-28 03:15:00,5.85601,5.85647,5.8549,5.8554,7000000.0
2006-09-28 03:16:00,5.8561,5.85618,5.85521,5.85526,8000000.0
2006-09-28 03:17:00,5.85583,5.85626,5.85485,5.85598,10000000.0
2006-09-28 03:18:00,5.85627,5.85652,5.85474,5.85556,15000000.0
2006-09-28 03:19:00,5.85569,5.85633,5.8552,5.85543,10000000.0
2006-09-28 03:20:00,5.85499,5.85606,5.85445,5.85606,16000000.0
2006-09-28 03:21:00,5.85623,5.8565,5.85499,5.85499,11000000.0
2006-09-28 03:22:00,5.8555,5.8561,5.85506,5.85535,10000000.0
2006-09-28 03:23:00,5.8553,5.85565,5.8553,5.8553,12000000.0
2006-09-28 03:24:00,5.85563,5.85672,5.85547,5.85558,13000000.0
2006-09-28 03:25:00,5.85613,5.85615,5.85495,5.85495,11000000.0
2006-09-28 03:26:00,5.85468,5.85654,5.85453,5.85496,13000000.0
2006-09-28 03:27:00,5.85506,5.85705,5.85496,5.85562,14000000.0
2006-09-28 03:28:00,5.85558,5.85665,5.85558,5.85598,18000000.0
2006-09-28 03:29:00,5.85643,5.85748,5.85613,5.8572,15000000.0
2006-09-28 03:30:00,5.85598,5.85646,5.8558,5.85599,10000000.0
2006-09-28 03:31:00,5.85716,5.85716,5.85546,5.8555,13000000.0
2006-09-28 03:32:00,5.85619,5.8573,5.85597,5.85608,16000000.0
2006-09-28 03:33:00,5.85599,5.8569,5.85584,5.8567,13000000.0
2006-09-28 03:34:00,5.85696,5.85696,5.85497,5.85546,16000000.0
2006-09-28 03:35:00,5.85567,5.85703,5.85567,5.85636,10000000.0
2006-09-28 03:36:00,5.85708,5.85754,5.85652,5.85652,11000000.0
2006-09-28 03:37:00,5.85606,5.85758,5.85585,5.85659,13000000.0
2006-09-28 03:38:00,5.85649,5.85743,5.85546,5.8558,13000000.0
2006-09-28 03:39:00,5.8557,5.85727,5.8557,5.85631,13000000.0
2006-09-28 03:40:00,5.85617,5.85687,5.85556,5.8563,12000000.0
2006-09-28 03:41:00,5.85733,5.85739,5.85573,5.85623,16000000.0
2006-09-28 03:42:00,5.85746,5.85746,5.85586,5.85586,21000000.0
2006-09-28 03:43:00,5.85585,5.85712,5.85572,5.85667,18000000.0
2006-09-28 03:44:00,5.85609,5.8563,5.85535,5.85591,15000000.0
2006-09-28 03:45:00,5.85625,5.85759,5.85625,5.85759,9000000.0
2006-09-28 03:46:00,5.85647,5.8571,5.85577,5.85673,8000000.0
2006-09-28 03:47:00,5.85586,5.85691,5.85573,5.85691,11000000.0
2006-09-28 03:48:00,5.85631,5.85753,5.85612,5.8566,9000000.0
2006-09-28 03:49:00,5.85624,5.8571,5.85547,5.85572,16000000.0
2006-09-28 03:50:00,5.85522,5.85593,5.85498,5.85516,19000000.0
2006-09-28 03:51:00,5.85566,5.85652,5.85545,5.85575,9000000.0
2006-09-28 03:52:00,5.85657,5.85714,5.85576,5.85702,19000000.0
2006-09-28 03:53:00,5.85703,5.85722,5.85566,5.85566,10000000.0
2006-09-28 03:54:00,5.85544,5.8555,5.85511,5.85534,17000000.0
2006-09-28 03:55:00,5.85545,5.85659,5.85545,5.85551,16000000.0
2006-09-28 03:56:00,5.85636,5.85705,5.8555,5.85705,7000000.0
2006-09-28 03:57:00,5.85621,5.85695,5.85621,5.85658,11000000.0
2006-09-28 03:58:00,5.8568,5.85729,5.85578,5.85592,12000000.0
2006-09-28 03:59:00,5.85731,5.85762,5.85571,5.85669,17000000.0
2006-09-28 04:00:00,5.85805,5.85822,5.85666,5.85701,12000000.0
2006-09-28 04:01:00,5.85713,5.85768,5.85615,5.85618,16000000.0
2006-09-28 04:02:00,5.85736,5.85763,5.85648,5.85648,14000000.0
2006-09-28 04:03:00,5.85638,5.85709,5.8558,5.85601,12000000.0
2006-09-28 04:04:00,5.85604,5.8573,5.85604,5.8568,16000000.0
2006-09-28 04:05:00,5.85669,5.85669,5.85479,5.85601,13000000.0
2006-09-28 04:06:00,5.85606,5.8573,5.85581,5.85581,16000000.0
2006-09-28 04:07:00,5.85645,5.85645,5.8553,5.8557,13000000.0
2006-09-28 04:08:00,5.85517,5.8563,5.85516,5.85559,14000000.0
2006-09-28 04:09:00,5.85539,5.85653,5.8551,5.85636,10000000.0
2006-09-28 04:10:00,5.85672,5.85679,5.85488,5.85586,12000000.0
2006-09-28 04:11:00,5.85579,5.85589,5.85561,5.85562,14000000.0
2006-09-28 04:12:00,5.85528,5.85602,5.85482,5.85535,19000000.0
2006-09-28 04:13:00,5.85524,5.85645,5.85524,5.85532,20000000.0
2006-09-28 04:14:00,5.85546,5.85693,5.85546,5.85623,12000000.0
2006-09-28 04:15:00,5.85624,5.85667,5.85577,5.85577,8000000.0
2006-09-28 04:16:00,5.85575,5.85653,5.85487,5.85588,13000000.0
2006-09-28 04:17:00,5.85681,5.85721,5.85508,5.85721,15000000.0
2006-09-28 04:18:00,5.85624,5.85735,5.85588,5.85644,9000000.0
2006-09-28 04:19:00,5.85632,5.85697,5.85532,5.85579,12000000.0
2006-09-28 04:20:00,5.85611,5.85714,5.85571,5.85645,9000000.0
2006-09-28 04:21:00,5.85788,5.85788,5.85573,5.85574,17000000.0
2006-09-28 04:22:00,5.85622,5.85756,5.8558,5.85645,14000000.0
2006-09-28 04:23:00,5.85688,5.85733,5.85613,5.85706,10000000.0
2006-09-28 04:24:00,5.85735,5.85853,5.85735,5.85829,12000000.0
2006-09-28 04:25:00,5.85811,5.85832,5.85684,5.8578,10000000.0
2006-09-28 04:26:00,5.85848,5.85918,5.85765,5.85826,7000000.0
2006-09-28 04:27:00,5.85905,5.86026,5.85802,5.86026,15000000.0
2006-09-28 04:28:00,5.8598,5.86017,5.85915,5.85961,7000000.0
2006-09-28 04:29:00,5.85928,5.85995,5.85838,5.85838,14000000.0
2006-09-28 04:30:00,5.85891,5.85968,5.85834,5.85843,11000000.0
2006-09-28 04:31:00,5.85825,5.85986,5.85782,5.85859,15000000.0
2006-09-28 04:32:00,5.85858,5.85938,5.85805,5.85923,17000000.0
2006-09-28 04:33:00,5.85763,5.85958,5.8573,5.85857,14000000.0
2006-09-28 04:34:00,5.85853,5.85918,5.85752,5.85918,9000000.0
2006-09-28 04:35:00,5.85885,5.85885,5.85756,5.85835,12000000.0
2006-09-28 04:36:00,5.8586,5.85893,5.85704,5.85893,12000000.0
2006-09-28 04:37:00,5.85778,5.85855,5.85714,5.85819,12000000.0
2006-09-28 04:38:00,5.85849,5.85862,5.8573,5.8573,11000000.0
2006-09-28 04:39:00,5.85738,5.85847,5.85645,5.85669,17000000.0
2006-09-28 04:40:00,5.85793,5.85802,5.85684,5.85684,9000000.0
2006-09-28 04:41:00,5.85691,5.85855,5.85683,5.85842,10000000.0
2006-09-28 04:42:00,5.85852,5.85852,5.85736,5.85778,8000000.0
2006-09-28 04:43:00,5.85765,5.85864,5.85693,5.85864,18000000.0
2006-09-28 04:44:00,5.85747,5.85885,5.85699,5.85885,9000000.0
2006-09-28 04:45:00,5.8588,5.8588,5.85693,5.85693,9000000.0
2006-09-28 04:46:00,5.85863,5.85873,5.85715,5.85741,16000000.0
2006-09-28 04:47:00,5.85764,5.85883,5.8568,5.85782,12000000.0
2006-09-28 04:48:00,5.85802,5.85857,5.85716,5.85785,10000000.0
2006-09-28 04:49:00,5.85901,5.85946,5.85791,5.85934,16000000.0
2006-09-28 04:50:00,5.86014,5.86014,5.85871,5.86002,16000000.0
2006-09-28 04:51:00,5.8602,5.8602,5.85837,5.85863,20000000.0
2006-09-28 04:52:00,5.859,5.86004,5.85801,5.85851,13000000.0
2006-09-28 04:53:00,5.8587,5.85925,5.85836,5.85871,11000000.0
2006-09-28 04:54:00,5.85882,5.85964,5.85803,5.85964,11000000.0
2006-09-28 04:55:00,5.85836,5.85888,5.85742,5.85775,12000000.0
2006-09-28 04:56:00,5.85808,5.85888,5.85808,5.85825,16000000.0
2006-09-28 04:57:00,5.85834,5.85887,5.8581,5.85838,7000000.0
2006-09-28 04:58:00,5.85806,5.85869,5.85759,5.85866,13000000.0
2006-09-28 04:59:00,5.85842,5.85894,5.85738,5.85894,17000000.0
2006-09-28 05:00:00,5.85749,5.85816,5.85739,5.858,10000000.0
2006-09-28 05:01:00,5.85829,5.85908,5.85749,5.85749,13000000.0
2006-09-28 05:02:00,5.85761,5.85885,5.85761,5.85819,18000000.0
2006-09-28 05:03:00,5.85786,5.85844,5.85735,5.85844,9000000.0
2006-09-28 05:04:00,5.85811,5.859,5.85741,5.85741,12000000.0
2006-09-28 05:05:00,5.85725,5.85851,5.85719,5.85786,10000000.0
2006-09-28 05:06:00,5.85802,5.85886,5.85728,5.85822,20000000.0
2006-09-28 05:07:00,5.85753,5.85801,5.85705,5.85713,10000000.0
2006-09-28 05:08:00,5.85742,5.85904,5.85688,5.85787,17000000.0
2006-09-28 05:09:00,5.85823,5.85891,5.8571,5.8571,15000000.0
2006-09-28 05:10:00,5.85716,5.85899,5.85716,5.85899,10000000.0
2006-09-28 05:11:00,5.85821,5.85866,5.8577,5.85816,16000000.0
2006-09-28 05:12:00,5.8584,5.85876,5.85757,5.85757,7000000.0
2006-09-28 05:13:00,5.85811,5.85965,5.858,5.858,12000000.0
2006-09-28 05:14:00,5.85806,5.85976,5.85806,5.85976,14000000.0
2006-09-28 05:15:00,5.85841,5.85956,5.85795,5.85866,16000000.0
2006-09-28 05:16:00,5.85927,5.85971,5.85807,5.85874,15000000.0
2006-09-28 05:17:00,5.85861,5.8591,5.85786,5.85786,10000000.0
2006-09-28 05:18:00,5.85763,5.85942,5.85763,5.85849,13000000.0
2006-09-28 05:19:00,5.85795,5.8593,5.8578,5.8584,13000000.0
2006-09-28 05:20:00,5.85804,5.85804,5.8576,5.8576,20000000.0
2006-09-28 05:21:00,5.85765,5.85971,5.85765,5.8589,9000000.0
2006-09-28 05:22:00,5.85904,5.85919,5.85697,5.85889,17000000.0
2006-09-28 05:23:00,5.8588,5.85953,5.85811,5.85886,14000000.0
2006-09-28 05:24:00,5.85795,5.85916,5.85734,5.85804,19000000.0
2006-09-28 05:25:00,5.85798,5.859,5.8574,5.85849,13000000.0
2006-09-28 05:26:00,5.85798,5.85891,5.85725,5.85731,13000000.0
2006-09-28 05:27:00,5.85732,5.85856,5.85677,5.85677,13000000.0
2006-09-28 05:28:00,5.8569,5.85874,5.85682,5.85747,10000000.0
2006-09-28 05:29:00,5.85721,5.85727,5.85706,5.85718,17000000.0
2006-09-28 05:30:00,5.85727,5.85882,5.85722,5.85753,21000000.0
2006-09-28 05:31:00,5.8579,5.85804,5.85704,5.85704,13000000.0
2006-09-28 05:32:00,5.85722,5.85837,5.85714,5.85781,16000000.0
2006-09-28 05:33:00,5.85773,5.85869,5.85745,5.85745,13000000.0
2006-09-28 05:34:00,5.85768,5.8588,5.85768,5.85781,13000000.0
2006-09-28 05:35:00,5.85785,5.85919,5.85785,5.85894,14000000.0
2006-09-28 05:36:00,5.85881,5.85943,5.85826,5.85864,18000000.0
2006-09-28 05:37:00,5.85732,5.85946,5.85732,5.85842,12000000.0
2006-09-28 05:38:00,5.85804,5.85987,5.85739,5.85858,13000000.0
2006-09-28 05:39:00,5.85824,5.85936,5.85824,5.85838,21000000.0
2006-09-28 05:40:00,5.8583,5.85904,5.85789,5.85875,14000000.0
2006-09-28 05:41:00,5.85768,5.85935,5.85765,5.85765,13000000.0
2006-09-28 05:42:00,5.85694,5.85826,5.85694,5.85826,8000000.0
2006-09-28 05:43:00,5.85829,5.85829,5.85736,5.85808,13000000.0
2006-09-28 05:44:00,5.85851,5.85942,5.85832,5.85846,13000000.0
2006-09-28 05:45:00,5.85863,5.85953,5.85835,5.85837,24000000.0
2006-09-28 05:46:00,5.85833,5.8588,5.85795,5.8588,14000000.0
2006-09-28 05:47:00,5.85795,5.85887,5.85751,5.85864,11000000.0
2006-09-28 05:48:00,5.85852,5.85966,5.858,5.85879,18000000.0
2006-09-28 05:49:00,5.85913,5.85949,5.8584,5.85905,10000000.0
2006-09-28 05:50:00,5.8595,5.85951,5.85758,5.85758,10000000.0
2006-09-28 05:51:00,5.85871,5.8595,5.85847,5.8595,11000000.0
2006-09-28 05:52:00,5.85894,5.85966,5.85805,5.85828,19000000.0
2006-09-28 05:53:00,5.85829,5.85936,5.85768,5.85768,15000000.0
2006-09-28 05:54:00,5.85766,5.85894,5.85766,5.85796,7000000.0
2006-09-28 05:55:00,5.85762,5.85854,5.85721,5.85735,12000000.0
2006-09-28 05:56:00,5.85785,5.85896,5.8576,5.85822,16000000.0
2006-09-28 05:57:00,5.85813,5.85861,5.85768,5.85768,11000000.0
2006-09-28 05:58:00,5.85839,5.85908,5.85794,5.85825,22000000.0
2006-09-28 05:59:00,5.85842,5.85918,5.85827,5.85899,9000000.0
2006-09-28 06:00:00,5.85826,5.8592,5.85765,5.85844,17000000.0
2006-09-28 06:01:00,5.85813,5.85818,5.8579,5.85793,18000000.0
2006-09-28 06:02:00,5.85801,5.85986,5.85782,5.85882,18000000.0
2006-09-28 06:03:00,5.85944,5.85944,5.85764,5.85839,16000000.0
2006-09-28 06:04:00,5.8584,5.85891,5.85793,5.85879,8000000.0
2006-09-28 06:05:00,5.85838,5.85927,5.85799,5.85812,10000000.0
2006-09-28 06:06:00,5.85764,5.85868,5.85757,5.85824,27000000.0
2006-09-28 06:07:00,5.85781,5.85941,5.85762,5.85816,17000000.0
2006-09-28 06:08:00,5.858,5.85863,5.85695,5.85764,14000000.0
2006-09-28 06:09:00,5.85839,5.859,5.8572,5.859,13000000.0
2006-09-28 06:10:00,5.85784,5.85905,5.85753,5.85858,14000000.0
2006-09-28 06:11:00,5.85836,5.85851,5.8569,5.85739,16000000.0
2006-09-28 06:12:00,5.85759,5.85825,5.85701,5.85767,17000000.0
2006-09-28 06:13:00,5.85728,5.85817,5.85656,5.85772,14000000.0
2006-09-28 06:14:00,5.85732,5.85795,5.85682,5.85722,12000000.0
2006-09-28 06:15:00,5.85746,5.85855,5.85654,5.85654,13000000.0
2006-09-28 06:16:00,5.85619,5.85797,5.85619,5.8574,14000000.0
2006-09-28 06:17:00,5.85758,5.85844,5.85746,5.85841,11000000.0
2006-09-28 06:18:00,5.85766,5.85771,5.85692,5.85742,12000000.0
2006-09-28 06:19:00,5.85713,5.85822,5.85647,5.85719,19000000.0
2006-09-28 06:20:00,5.85648,5.85673,5.85648,5.85673,11000000.0
2006-09-28 06:21:00,5.85666,5.85683,5.85655,5.8567,9000000.0
2006-09-28 06:22:00,5.85668,5.85676,5.85645,5.85646,22000000.0
2006-09-28 06:23:00,5.8567,5.8568,5.85654,5.85655,18000000.0
2006-09-28 06:24:00,5.85714,5.85846,5.8571,5.85846,8000000.0
2006-09-28 06:25:00,5.85805,5.85812,5.85723,5.85761,9000000.0
2006-09-28 06:26:00,5.85757,5.85864,5.8571,5.85864,13000000.0
2006-09-28 06:27:00,5.85778,5.85874,5.85683,5.85693,15000000.0
2006-09-28 06:28:00,5.85637,5.85802,5.85637,5.85664,18000000.0
2006-09-28 06:29:00,5.85646,5.85815,5.85646,5.85703,16000000.0
2006-09-28 06:30:00,5.85682,5.85782,5.85682,5.85691,10000000.0
2006-09-28 06:31:00,5.85732,5.85898,5.85732,5.8574,13000000.0
2006-09-28 06:32:00,5.85787,5.8586,5.8573,5.8573,10000000.0
2006-09-28 06:33:00,5.85813,5.85906,5.85796,5.85827,10000000.0
2006-09-28 06:34:00,5.85816,5.85816,5.85672,5.85706,15000000.0
2006-09-28 06:35:00,5.85724,5.85894,5.85724,5.8583,13000000.0
2006-09-28 06:36:00,5.85769,5.85786,5.85743,5.85749,23000000.0
2006-09-28 06:37:00,5.85752,5.85764,5.85729,5.85729,11000000.0
2006-09-28 06:38:00,5.85791,5.85917,5.85768,5.85856,17000000.0
2006-09-28 06:39:00,5.85806,5.85968,5.85772,5.85891,8000000.0
2006-09-28 06:40:00,5.85873,5.86022,5.85844,5.85969,15000000.0
2006-09-28 06:41:00,5.85915,5.86009,5.85896,5.8594,15000000.0
2006-09-28 06:42:00,5.8584,5.85996,5.8584,5.85937,16000000.0
2006-09-28 06:43:00,5.85947,5.86043,5.85845,5.85913,12000000.0
2006-09-28 06:44:00,5.8594,5.85995,5.85825,5.85873,13000000.0
2006-09-28 06:45:00,5.85854,5.85973,5.85805,5.85855,14000000.0
2006-09-28 06:46:00,5.85758,5.85856,5.85742,5.85856,12000000.0
2006-09-28 06:47:00,5.8583,5.85878,5.85789,5.85844,11000000.0
2006-09-28 06:48:00,5.85852,5.85909,5.85734,5.85734,15000000.0
2006-09-28 06:49:00,5.85749,5.85923,5.85749,5.85897,17000000.0
2006-09-28 06:50:00,5.85847,5.8592,5.85726,5.8587,13000000.0
2006-09-28 06:51:00,5.85786,5.85833,5.85666,5.8574,8000000.0
2006-09-28 06:52:00,5.85721,5.85834,5.85708,5.8582,14000000.0
2006-09-28 06:53:00,5.85727,5.85817,5.85696,5.85803,13000000.0
2006-09-28 06:54:00,5.85783,5.85814,5.85715,5.85715,8000000.0
2006-09-28 06:55:00,5.85723,5.85854,5.85662,5.85854,10000000.0
2006-09-28 06:56:00,5.85853,5.85853,5.85627,5.85627,11000000.0
2006-09-28 06:57:00,5.85701,5.85776,5.85602,5.85624,17000000.0
2006-09-28 06:58:00,5.85619,5.85723,5.85547,5.85613,12000000.0
2006-09-28 06:59:00,5.85587,5.85637,5.85532,5.85569,14000000.0
2006-09-28 07:00:00,5.85532,5.85603,5.85508,5.85602,11000000.0
2006-09-28 07:01:00,5.85584,5.85594,5.85477,5.85522,10000000.0
2006-09-28 07:02:00,5.8549,5.85648,5.85483,5.85539,14000000.0
2006-09-28 07:03:00,5.85485,5.85589,5.85432,5.85575,7000000.0
2006-09-28 07:04:00,5.85383,5.8545,5.85289,5.85349,16000000.0
2006-09-28 07:05:00,5.85353,5.85425,5.85274,5.85412,15000000.0
2006-09-28 07:06:00,5.8536,5.85448,5.85301,5.85332,16000000.0
2006-09-28 07:07:00,5.85334,5.85446,5.8531,5.85346,12000000.0
2006-09-28 07:08:00,5.85427,5.85431,5.85318,5.8539,8000000.0
2006-09-28 07:09:00,5.85438,5.85452,5.85289,5.85289,8000000.0
2006-09-28 07:10:00,5.85363,5.85429,5.85203,5.85344,16000000.0
2006-09-28 07:11:00,5.85311,5.85392,5.85268,5.85303,17000000.0
2006-09-28 07:12:00,5.8525,5.85369,5.85217,5.853,20000000.0
2006-09-28 07:13:00,5.85382,5.85442,5.85293,5.8534,18000000.0
2006-09-28 07:14:00,5.85406,5.85433,5.85319,5.85421,11000000.0
2006-09-28 07:15:00,5.85372,5.85464,5.85352,5.85444,18000000.0
2006-09-28 07:16:00,5.85443,5.85505,5.85334,5.8536,18000000.0
2006-09-28 07:17:00,5.85332,5.8538,5.85264,5.8527,12000000.0
2006-09-28 07:18:00,5.85387,5.85502,5.85271,5.85452,18000000.0
2006-09-28 07:19:00,5.85465,5.85491,5.85288,5.85406,14000000.0
2006-09-28 07:20:00,5.85376,5.85497,5.85351,5.85493,18000000.0
2006-09-28 07:21:00,5.85485,5.85485,5.85356,5.85478,13000000.0
2006-09-28 07:22:00,5.85526,5.85582,5.85422,5.8552,14000000.0
2006-09-28 07:23:00,5.85597,5.85676,5.85501,5.85512,15000000.0
2006-09-28 07:24:00,5.85609,5.85626,5.85436,5.85446,16000000.0
2006-09-28 07:25:00,5.85615,5.85646,5.85514,5.85636,15000000.0
2006-09-28 07:26:00,5.85548,5.85666,5.85548,5.85565,13000000.0
2006-09-28 07:27:00,5.85546,5.85644,5.85497,5.85544,12000000.0
2006-09-28 07:28:00,5.85557,5.85557,5.85428,5.85476,22000000.0
2006-09-28 07:29:00,5.8552,5.85543,5.85381,5.85515,16000000.0
2006-09-28 07:30:00,5.85482,5.85592,5.85474,5.85474,14000000.0
2006-09-28 07:31:00,5.85575,5.85599,5.85475,5.85533,13000000.0
2006-09-28 07:32:00,5.85503,5.85554,5.85432,5.85446,9000000.0
2006-09-28 07:33:00,5.85381,5.85547,5.85381,5.85532,7000000.0
2006-09-28 07:34:00,5.85516,5.8553,5.85378,5.85398,18000000.0
2006-09-28 07:35:00,5.85431,5.85564,5.85411,5.85419,9000000.0
2006-09-28 07:36:00,5.85505,5.85583,5.85394,5.85554,13000000.0
2006-09-28 07:37:00,5.85509,5.85607,5.85509,5.85566,11000000.0
2006-09-28 07:38:00,5.85536,5.85591,5.8543,5.85545,11000000.0
2006-09-28 07:39:00,5.85516,5.85553,5.85366,5.85451,19000000.0
2006-09-28 07:40:00,5.85482,5.85525,5.8542,5.85517,11000000.0
2006-09-28 07:41:00,5.85492,5.85557,5.85451,5.85552,7000000.0
2006-09-28 07:42:00,5.85434,5.8556,5.85429,5.85431,13000000.0
2006-09-28 07:43:00,5.85521,5.85555,5.85435,5.85555,14000000.0
2006-09-28 07:44:00,5.8559,5.85594,5.85459,5.85475,10000000.0
2006-09-28 07:45:00,5.85541,5.8566,5.85495,5.85658,8000000.0
2006-09-28 07:46:00,5.85615,5.85716,5.85593,5.85627,13000000.0
2006-09-28 07:47:00,5.85689,5.85766,5.8557,5.85704,15000000.0
2006-09-28 07:48:00,5.85693,5.85766,5.85587,5.85661,13000000.0
2006-09-28 07:49:00,5.85715,5.85719,5.85613,5.85641,10000000.0
2006-09-28 07:50:00,5.85707,5.85707,5.85508,5.85609,17000000.0
2006-09-28 07:51:00,5.85698,5.85719,5.85542,5.85713,16000000.0
2006-09-28 07:52:00,5.8567,5.85705,5.85525,5.85654,13000000.0
2006-09-28 07:53:00,5.85539,5.85671,5.85501,5.85671,10000000.0
2006-09-28 07:54:00,5.85623,5.85718,5.85577,5.85718,11000000.0
2006-09-28 07:55:00,5.85672,5.85672,5.85491,5.85613,12000000.0
2006-09-28 07:56:00,5.85604,5.85604,5.85387,5.8548,13000000.0
2006-09-28 07:57:00,5.85479,5.85619,5.8541,5.85619,8000000.0
2006-09-28 07:58:00,5.8551,5.8564,5.85432,5.8564,14000000.0
2006-09-28 07:59:00,5.85622,5.85684,5.85529,5.85684,15000000.0
2006-09-28 08:00:00,5.85538,5.85737,5.85524,5.85737,10000000.0
2006-09-28 08:01:00,5.85559,5.85683,5.85554,5.85674,13000000.0
2006-09-28 08:02:00,5.85655,5.85783,5.85616,5.8568,14000000.0
2006-09-28 08:03:00,5.8566,5.85857,5.85632,5.85772,12000000.0
2006-09-28 08:04:00,5.85838,5.85925,5.85737,5.85842,16000000.0
2006-09-28 08:05:00,5.85853,5.85899,5.85758,5.85773,14000000.0
2006-09-28 08:06:00,5.85727,5.85938,5.85727,5.85938,19000000.0
2006-09-28 08:07:00,5.86018,5.86058,5.8587,5.86,19000000.0
2006-09-28 08:08:00,5.86013,5.86013,5.85809,5.85853,11000000.0
2006-09-28 08:09:00,5.85857,5.86059,5.85857,5.86028,10000000.0
2006-09-28 08:10:00,5.85911,5.86029,5.85873,5.86029,16000000.0
2006-09-28 08:11:00,5.86026,5.86027,5.85966,5.86014,9000000.0
2006-09-28 08:12:00,5.86048,5.86048,5.85825,5.85935,10000000.0
2006-09-28 08:13:00,5.85825,5.8595,5.85779,5.85897,11000000.0
2006-09-28 08:14:00,5.85938,5.85965,5.85756,5.85899,12000000.0
2006-09-28 08:15:00,5.85868,5.8597,5.85842,5.85862,15000000.0
2006-09-28 08:16:00,5.85847,5.85987,5.85793,5.85917,14000000.0
2006-09-28 08:17:00,5.85923,5.86157,5.85923,5.86157,10000000.0
2006-09-28 08:18:00,5.86095,5.86121,5.86004,5.86008,9000000.0
2006-09-28 08:19:00,5.85961,5.86195,5.85961,5.86143,11000000.0
2006-09-28 08:20:00,5.86321,5.86321,5.8613,5.86162,11000000.0
2006-09-28 08:21:00,5.86201,5.86201,5.86031,5.86109,20000000.0
2006-09-28 08:22:00,5.86103,5.86165,5.85936,5.85936,8000000.0
2006-09-28 08:23:00,5.86047,5.86315,5.86036,5.86315,12000000.0
2006-09-28 08:24:00,5.86245,5.86271,5.86128,5.86153,13000000.0
2006-09-28 08:25:00,5.86156,5.86215,5.86093,5.86169,12000000.0
2006-09-28 08:26:00,5.86195,5.86203,5.8606,5.86201,13000000.0
2006-09-28 08:27:00,5.86008,5.86163,5.85994,5.86163,11000000.0
2006-09-28 08:28:00,5.86044,5.86176,5.86044,5.86145,8000000.0
2006-09-28 08:29:00,5.86134,5.86173,5.86034,5.86173,12000000.0
2006-09-28 08:30:00,5.86162,5.8617,5.85935,5.86036,11000000.0
2006-09-28 08:31:00,5.8605,5.8605,5.85802,5.85978,10000000.0
2006-09-28 08:32:00,5.86006,5.86053,5.85827,5.85893,13000000.0
2006-09-28 08:33:00,5.85789,5.85881,5.85788,5.85846,11000000.0
2006-09-28 08:34:00,5.85812,5.85823,5.85587,5.85611,17000000.0
2006-09-28 08:35:00,5.85686,5.85791,5.85588,5.85791,11000000.0
2006-09-28 08:36:00,5.85684,5.85684,5.85565,5.85651,10000000.0
2006-09-28 08:37:00,5.85518,5.85704,5.85494,5.85613,9000000.0
2006-09-28 08:38:00,5.85647,5.85666,5.8542,5.85516,18000000.0
2006-09-28 08:39:00,5.85444,5.85577,5.85408,5.85494,8000000.0
2006-09-28 08:40:00,5.85573,5.85573,5.85469,5.85469,7000000.0
2006-09-28 08:41:00,5.85476,5.85584,5.8544,5.85534,16000000.0
2006-09-28 08:42:00,5.85536,5.85605,5.85466,5.85605,14000000.0
2006-09-28 08:43:00,5.8562,5.85673,5.85519,5.85579,12000000.0
2006-09-28 08:44:00,5.85584,5.8563,5.85449,5.8563,9000000.0
2006-09-28 08:45:00,5.855,5.85591,5.8542,5.85591,18000000.0
2006-09-28 08:46:00,5.85645,5.85692,5.85465,5.85651,14000000.0
2006-09-28 08:47:00,5.85686,5.85686,5.8552,5.85635,18000000.0
2006-09-28 08:48:00,5.85707,5.85784,5.85634,5.85784,12000000.0
2006-09-28 08:49:00,5.85784,5.85813,5.8565,5.85699,14000000.0
2006-09-28 08:50:00,5.85789,5.85852,5.85708,5.85821,16000000.0
2006-09-28 08:51:00,5.85857,5.85929,5.85758,5.85856,21000000.0
2006-09-28 08:52:00,5.85631,5.8581,5.85561,5.85627,20000000.0
2006-09-28 08:53:00,5.85577,5.85765,5.85552,5.85761,7000000.0
2006-09-28 08:54:00,5.85631,5.85706,5.85505,5.85608,17000000.0
2006-09-28 08:55:00,5.85537,5.85613,5.85471,5.85596,12000000.0
2006-09-28 08:56:00,5.85664,5.85664,5.85499,5.85616,17000000.0
2006-09-28 08:57:00,5.85658,5.85658,5.85522,5.8564,16000000.0
2006-09-28 08:58:00,5.85668,5.85712,5.85508,5.85661,12000000.0
2006-09-28 08:59:00,5.85608,5.85733,5.85532,5.85665,13000000.0
2006-09-28 09:00:00,5.85686,5.85706,5.85503,5.85657,17000000.0
2006-09-28 09:01:00,5.85612,5.85618,5.85468,5.85617,13000000.0
2006-09-28 09:02:00,5.8565,5.8565,5.85551,5.85603,8000000.0
2006-09-28 09:03:00,5.85642,5.85659,5.8553,5.85629,16000000.0
2006-09-28 09:04:00,5.85673,5.85712,5.85617,5.85663,8000000.0
2006-09-28 09:05:00,5.85649,5.85712,5.85586,5.85659,11000000.0
2006-09-28 09:06:00,5.85681,5.85707,5.85559,5.8562,10000000.0
2006-09-28 09:07:00,5.85667,5.85684,5.85515,5.8555,10000000.0
2006-09-28 09:08:00,5.85534,5.8568,5.85516,5.8568,19000000.0
2006-09-28 09:09:00,5.85656,5.85712,5.85528,5.85706,16000000.0
2006-09-28 09:10:00,5.8562,5.85713,5.85537,5.8569,8000000.0
2006-09-28 09:11:00,5.85807,5.85899,5.85672,5.85771,11000000.0
2006-09-28 09:12:00,5.8587,5.86014,5.85804,5.85866,16000000.0
2006-09-28 09:13:00,5.85992,5.86065,5.8589,5.86007,15000000.0
2006-09-28 09:14:00,5.85995,5.86027,5.85851,5.8595,17000000.0
2006-09-28 09:15:00,5.86017,5.86031,5.85859,5.85859,12000000.0
2006-09-28 09:16:00,5.85993,5.86032,5.85852,5.85852,14000000.0
2006-09-28 09:17:00,5.85855,5.86034,5.85855,5.85985,14000000.0
2006-09-28 09:18:00,5.85979,5.86047,5.85914,5.86033,18000000.0
2006-09-28 09:19:00,5.86047,5.86161,5.85893,5.86082,14000000.0
2006-09-28 09:20:00,5.86095,5.86095,5.8584,5.85874,18000000.0
2006-09-28 09:21:00,5.85908,5.8604,5.85871,5.86009,17000000.0
2006-09-28 09:22:00,5.85975,5.86022,5.85839,5.85935,13000000.0
2006-09-28 09:23:00,5.85819,5.85957,5.85819,5.85881,12000000.0
2006-09-28 09:24:00,5.85895,5.85945,5.85822,5.85856,14000000.0
2006-09-28 09:25:00,5.86013,5.86025,5.8589,5.86005,9000000.0
2006-09-28 09:26:00,5.85819,5.85982,5.85773,5.85825,13000000.0
2006-09-28 09:27:00,5.85877,5.85955,5.85794,5.85955,13000000.0
2006-09-28 09:28:00,5.85962,5.85969,5.85791,5.85918,19000000.0
2006-09-28 09:29:00,5.8587,5.85915,5.85757,5.85908,14000000.0
2006-09-28 09:30:00,5.85918,5.85972,5.85824,5.85963,15000000.0
2006-09-28 09:31:00,5.85972,5.85972,5.85858,5.85965,11000000.0
2006-09-28 09:32:00,5.85959,5.85959,5.85835,5.85953,16000000.0
2006-09-28 09:33:00,5.85889,5.8593,5.85834,5.85847,9000000.0
2006-09-28 09:34:00,5.8585,5.85952,5.85712,5.85941,18000000.0
2006-09-28 09:35:00,5.8592,5.8592,5.85766,5.85771,14000000.0
2006-09-28 09:36:00,5.85747,5.85876,5.85697,5.85854,16000000.0
2006-09-28 09:37:00,5.85875,5.85967,5.85806,5.85843,20000000.0
2006-09-28 09:38:00,5.85911,5.86012,5.8579,5.86009,19000000.0
2006-09-28 09:39:00,5.86019,5.861,5.85948,5.85984,16000000.0
2006-09-28 09:40:00,5.86037,5.86047,5.85918,5.86021,12000000.0
2006-09-28 09:41:00,5.85858,5.86066,5.85858,5.8596,18000000.0
2006-09-28 09:42:00,5.86007,5.86039,5.85886,5.85918,16000000.0
2006-09-28 09:43:00,5.86002,5.8605,5.85905,5.85999,15000000.0
2006-09-28 09:44:00,5.86117,5.86117,5.85967,5.86059,13000000.0
2006-09-28 09:45:00,5.86065,5.86079,5.85958,5.86026,13000000.0
2006-09-28 09:46:00,5.86068,5.86181,5.86068,5.86164,17000000.0
2006-09-28 09:47:00,5.86194,5.86194,5.86031,5.86176,13000000.0
2006-09-28 09:48:00,5.86074,5.8622,5.86074,5.86212,16000000.0
2006-09-28 09:49:00,5.86288,5.86298,5.86066,5.86098,17000000.0
2006-09-28 09:50:00,5.86176,5.86176,5.8605,5.86134,12000000.0
2006-09-28 09:51:00,5.86128,5.86181,5.85974,5.86119,16000000.0
2006-09-28 09:52:00,5.86163,5.86193,5.86057,5.86193,16000000.0
2006-09-28 09:53:00,5.86167,5.86242,5.86082,5.86242,15000000.0
2006-09-28 09:54:00,5.86207,5.86264,5.86118,5.86264,15000000.0
2006-09-28 09:55:00,5.86257,5.86257,5.86023,5.86142,15000000.0
2006-09-28 09:56:00,5.86015,5.86155,5.86015,5.86112,17000000.0
2006-09-28 09:57:00,5.8612,5.8612,5.85923,5.86033,12000000.0
2006-09-28 09:58:00,5.86062,5.861,5.85895,5.86012,14000000.0
2006-09-28 09:59:00,5.86011,5.86076,5.85947,5.86003,10000000.0
2006-09-28 10:00:00,5.8603,5.8606,5.85935,5.86028,11000000.0
2006-09-28 10:01:00,5.86047,5.86088,5.85876,5.86079,24000000.0
2006-09-28 10:02:00,5.86057,5.86066,5.85906,5.85955,14000000.0
2006-09-28 10:03:00,5.85945,5.86014,5.8588,5.85939,16000000.0
2006-09-28 10:04:00,5.85912,5.85935,5.85839,5.85934,10000000.0
2006-09-28 10:05:00,5.85918,5.85929,5.85766,5.85893,10000000.0
2006-09-28 10:06:00,5.8597,5.85999,5.8585,5.85947,9000000.0
2006-09-28 10:07:00,5.8592,5.8597,5.85866,5.85925,11000000.0
2006-09-28 10:08:00,5.85978,5.85987,5.85884,5.85927,9000000.0
2006-09-28 10:09:00,5.85944,5.8598,5.85867,5.8598,11000000.0
2006-09-28 10:10:00,5.85845,5.86003,5.85822,5.85942,15000000.0
2006-09-28 10:11:00,5.85962,5.85962,5.85774,5.8593,16000000.0
2006-09-28 10:12:00,5.85869,5.85978,5.85812,5.85941,19000000.0
2006-09-28 10:13:00,5.85846,5.85933,5.85761,5.85761,9000000.0
2006-09-28 10:14:00,5.85788,5.85905,5.85772,5.85905,11000000.0
2006-09-28 10:15:00,5.85942,5.85942,5.85778,5.8583,8000000.0
2006-09-28 10:16:00,5.85755,5.85789,5.85663,5.85738,17000000.0
2006-09-28 10:17:00,5.85774,5.85774,5.85598,5.85629,16000000.0
2006-09-28 10:18:00,5.85609,5.85782,5.85609,5.85782,16000000.0
2006-09-28 10:19:00,5.85751,5.8576,5.85601,5.85616,17000000.0
2006-09-28 10:20:00,5.856,5.85707,5.85506,5.85692,16000000.0
2006-09-28 10:21:00,5.85722,5.85748,5.85617,5.85617,7000000.0
2006-09-28 10:22:00,5.85655,5.85743,5.85655,5.85743,10000000.0
2006-09-28 10:23:00,5.85752,5.8593,5.85714,5.8593,14000000.0
2006-09-28 10:24:00,5.85868,5.85944,5.85767,5.85767,13000000.0
2006-09-28 10:25:00,5.8578,5.85954,5.8576,5.85932,12000000.0
2006-09-28 10:26:00,5.85877,5.86066,5.85877,5.86046,11000000.0
2006-09-28 10:27:00,5.86027,5.86038,5.8588,5.86025,13000000.0
2006-09-28 10:28:00,5.86023,5.86023,5.85811,5.85979,13000000.0
2006-09-28 10:29:00,5.85981,5.86026,5.85903,5.85991,11000000.0
2006-09-28 10:30:00,5.86088,5.86163,5.85978,5.86139,9000000.0
2006-09-28 10:31:00,5.8603,5.86133,5.85957,5.86014,16000000.0
2006-09-28 10:32:00,5.86022,5.86085,5.85992,5.86032,9000000.0
2006-09-28 10:33:00,5.86003,5.86095,5.85972,5.86095,12000000.0
2006-09-28 10:34:00,5.86047,5.86101,5.85981,5.86014,11000000.0
2006-09-28 10:35:00,5.86121,5.86121,5.85958,5.86072,17000000.0
2006-09-28 10:36:00,5.86077,5.86077,5.85952,5.86056,10000000.0
2006-09-28 10:37:00,5.8604,5.86061,5.85951,5.86061,15000000.0
2006-09-28 10:38:00,5.86087,5.86087,5.85917,5.86067,17000000.0
2006-09-28 10:39:00,5.86069,5.86069,5.8597,5.86063,13000000.0
2006-09-28 10:40:00,5.86099,5.86105,5.85893,5.859,10000000.0
2006-09-28 10:41:00,5.85942,5.86013,5.85874,5.85958,15000000.0
2006-09-28 10:42:00,5.85921,5.86051,5.85867,5.86051,12000000.0
2006-09-28 10:43:00,5.8599,5.86034,5.85887,5.85887,13000000.0
2006-09-28 10:44:00,5.85877,5.85993,5.85877,5.85949,12000000.0
2006-09-28 10:45:00,5.85914,5.86008,5.85909,5.85909,13000000.0
2006-09-28 10:46:00,5.85919,5.86073,5.85898,5.86057,13000000.0
2006-09-28 10:47:00,5.86065,5.86074,5.85869,5.85871,7000000.0
2006-09-28 10:48:00,5.86039,5.86039,5.85941,5.85945,12000000.0
2006-09-28 10:49:00,5.85937,5.8601,5.85924,5.8601,10000000.0
2006-09-28 10:50:00,5.85985,5.86023,5.85842,5.86023,14000000.0
2006-09-28 10:51:00,5.85969,5.86069,5.85911,5.85974,11000000.0
2006-09-28 10:52:00,5.86005,5.86031,5.85911,5.85997,20000000.0
2006-09-28 10:53:00,5.85974,5.86002,5.85859,5.85859,9000000.0
2006-09-28 10:54:00,5.85853,5.86012,5.85845,5.85845,18000000.0
2006-09-28 10:55:00,5.85843,5.8599,5.85843,5.8599,10000000.0
2006-09-28 10:56:00,5.8598,5.86012,5.85872,5.85872,11000000.0
2006-09-28 10:57:00,5.85983,5.86003,5.85887,5.8598,8000000.0
2006-09-28 10:58:00,5.85911,5.85998,5.85778,5.85881,10000000.0
2006-09-28 10:59:00,5.85794,5.85843,5.85666,5.85707,10000000.0
2006-09-28 11:00:00,5.85732,5.85865,5.85696,5.85865,15000000.0
2006-09-28 11:01:00,5.85918,5.85995,5.8589,5.85957,12000000.0
2006-09-28 11:02:00,5.85939,5.85939,5.85842,5.8589,8000000.0
2006-09-28 11:03:00,5.85912,5.85985,5.85856,5.85985,11000000.0
2006-09-28 11:04:00,5.85926,5.85983,5.85805,5.85905,15000000.0
2006-09-28 11:05:00,5.86036,5.86077,5.85897,5.86029,17000000.0
2006-09-28 11:06:00,5.86039,5.86113,5.85992,5.86113,12000000.0
2006-09-28 11:07:00,5.86019,5.86047,5.85903,5.85903,11000000.0
2006-09-28 11:08:00,5.85934,5.86056,5.85877,5.86021,22000000.0
2006-09-28 11:09:00,5.86025,5.86052,5.85826,5.85934,9000000.0
2006-09-28 11:10:00,5.85993,5.86151,5.85926,5.86122,16000000.0
2006-09-28 11:11:00,5.86212,5.86587,5.86212,5.86585,7000000.0
2006-09-28 11:12:00,5.86629,5.86646,5.86308,5.8638,15000000.0
2006-09-28 11:13:00,5.86565,5.86565,5.86358,5.86402,11000000.0
2006-09-28 11:14:00,5.86398,5.86459,5.86263,5.86398,18000000.0
2006-09-28 11:15:00,5.86399,5.86416,5.86268,5.86268,11000000.0
2006-09-28 11:16:00,5.86203,5.86315,5.8611,5.86168,13000000.0
2006-09-28 11:17:00,5.86376,5.864,5.86284,5.86284,13000000.0
2006-09-28 11:18:00,5.86289,5.86383,5.86237,5.86296,9000000.0
2006-09-28 11:19:00,5.86257,5.86385,5.86238,5.86238,17000000.0
2006-09-28 11:20:00,5.86296,5.8636,5.86191,5.86278,14000000.0
2006-09-28 11:21:00,5.86329,5.86351,5.86242,5.86267,14000000.0
2006-09-28 11:22:00,5.8628,5.86317,5.86116,5.86305,22000000.0
2006-09-28 11:23:00,5.86104,5.86127,5.86103,5.86103,8000000.0
2006-09-28 11:24:00,5.86191,5.86353,5.86191,5.86353,18000000.0
2006-09-28 11:25:00,5.86433,5.86462,5.86324,5.86346,9000000.0
2006-09-28 11:26:00,5.86315,5.86315,5.86202,5.86287,15000000.0
2006-09-28 11:27:00,5.86318,5.8633,5.86129,5.86254,10000000.0
2006-09-28 11:28:00,5.86193,5.8622,5.86007,5.86144,13000000.0
2006-09-28 11:29:00,5.86185,5.86185,5.86064,5.86136,17000000.0
2006-09-28 11:30:00,5.86091,5.86205,5.86059,5.86205,13000000.0
2006-09-28 11:31:00,5.86194,5.86239,5.86117,5.86152,12000000.0
2006-09-28 11:32:00,5.86134,5.86268,5.8612,5.86234,20000000.0
2006-09-28 11:33:00,5.86263,5.86332,5.86167,5.86332,16000000.0
2006-09-28 11:34:00,5.86295,5.86295,5.86105,5.8629,13000000.0
2006-09-28 11:35:00,5.86293,5.86293,5.86091,5.86136,14000000.0
2006-09-28 11:36:00,5.86092,5.86257,5.86092,5.86235,11000000.0
2006-09-28 11:37:00,5.86276,5.86276,5.86075,5.86181,16000000.0
2006-09-28 11:38:00,5.86095,5.86236,5.86095,5.86236,8000000.0
2006-09-28 11:39:00,5.86189,5.86248,5.86078,5.86078,11000000.0
2006-09-28 11:40:00,5.86104,5.86236,5.86104,5.86217,12000000.0
2006-09-28 11:41:00,5.86307,5.86307,5.86108,5.86108,10000000.0
2006-09-28 11:42:00,5.86117,5.86214,5.86087,5.86175,10000000.0
2006-09-28 11:43:00,5.86221,5.8627,5.86147,5.8627,17000000.0
2006-09-28 11:44:00,5.86324,5.86346,5.86234,5.8628,15000000.0
2006-09-28 11:45:00,5.86292,5.86313,5.86125,5.86192,16000000.0
2006-09-28 11:46:00,5.86168,5.86264,5.86138,5.86225,7000000.0
2006-09-28 11:47:00,5.8626,5.86297,5.86186,5.8622,16000000.0
2006-09-28 11:48:00,5.86196,5.86308,5.86159,5.86306,13000000.0
2006-09-28 11:49:00,5.86155,5.86251,5.86136,5.86251,10000000.0
2006-09-28 11:50:00,5.86246,5.86246,5.86121,5.86223,12000000.0
2006-09-28 11:51:00,5.86196,5.8622,5.86098,5.86214,14000000.0
2006-09-28 11:52:00,5.86223,5.86288,5.86164,5.86246,18000000.0
2006-09-28 11:53:00,5.86262,5.86268,5.86103,5.86249,16000000.0
2006-09-28 11:54:00,5.86084,5.86208,5.86069,5.86208,8000000.0
2006-09-28 11:55:00,5.86234,5.86237,5.86055,5.86055,8000000.0
2006-09-28 11:56:00,5.86002,5.86155,5.85995,5.86021,8000000.0
2006-09-28 11:57:00,5.86068,5.86088,5.8602,5.86088,11000000.0
2006-09-28 11:58:00,5.86092,5.86124,5.86002,5.86124,14000000.0
2006-09-28 11:59:00,5.86089,5.86094,5.85935,5.86,11000000.0
2006-09-28 12:00:00,5.8601,5.86063,5.85897,5.85911,15000000.0
2006-09-28 12:01:00,5.85936,5.8612,5.85936,5.86095,13000000.0
2006-09-28 12:02:00,5.86056,5.86083,5.85915,5.8596,15000000.0
2006-09-28 12:03:00,5.85963,5.86049,5.85913,5.85913,11000000.0
2006-09-28 12:04:00,5.85961,5.86041,5.85955,5.85978,9000000.0
2006-09-28 12:05:00,5.86093,5.86107,5.85955,5.86037,9000000.0
2006-09-28 12:06:00,5.85983,5.86037,5.85833,5.86037,15000000.0
2006-09-28 12:07:00,5.86094,5.86096,5.85923,5.86054,11000000.0
2006-09-28 12:08:00,5.85869,5.86023,5.85825,5.86023,8000000.0
2006-09-28 12:09:00,5.85992,5.86029,5.85941,5.8602,18000000.0
2006-09-28 12:10:00,5.85942,5.85942,5.85815,5.85847,14000000.0
2006-09-28 12:11:00,5.85799,5.85863,5.85774,5.85853,9000000.0
2006-09-28 12:12:00,5.85846,5.85949,5.85744,5.85751,18000000.0
2006-09-28 12:13:00,5.85916,5.8602,5.85842,5.85984,12000000.0
2006-09-28 12:14:00,5.8585,5.8594,5.85834,5.8594,10000000.0
2006-09-28 12:15:00,5.85941,5.85946,5.8584,5.85936,8000000.0
2006-09-28 12:16:00,5.86012,5.86013,5.85836,5.85873,14000000.0
2006-09-28 12:17:00,5.8587,5.85922,5.85828,5.85878,13000000.0
2006-09-28 12:18:00,5.85886,5.85934,5.85806,5.85859,10000000.0
2006-09-28 12:19:00,5.85916,5.85977,5.85911,5.85977,11000000.0
2006-09-28 12:20:00,5.85964,5.85988,5.85963,5.85988,8000000.0
2006-09-28 12:21:00,5.85964,5.85983,5.85962,5.85964,20000000.0
2006-09-28 12:22:00,5.85912,5.85941,5.85787,5.85825,14000000.0
2006-09-28 12:23:00,5.85953,5.85955,5.85847,5.85955,11000000.0
2006-09-28 12:24:00,5.85964,5.85979,5.85911,5.85979,17000000.0
2006-09-28 12:25:00,5.85949,5.85986,5.85885,5.8592,12000000.0
2006-09-28 12:26:00,5.86002,5.86051,5.85882,5.85898,7000000.0
2006-09-28 12:27:00,5.85953,5.86016,5.85904,5.85904,7000000.0
2006-09-28 12:28:00,5.85945,5.86019,5.85886,5.85886,19000000.0
2006-09-28 12:29:00,5.85884,5.86035,5.85884,5.86035,12000000.0
2006-09-28 12:30:00,5.85926,5.86011,5.859,5.85996,10000000.0
2006-09-28 12:31:00,5.8601,5.86029,5.8584,5.8584,12000000.0
2006-09-28 12:32:00,5.85809,5.8604,5.85809,5.8604,12000000.0
2006-09-28 12:33:00,5.85906,5.8597,5.85852,5.85857,15000000.0
2006-09-28 12:34:00,5.85846,5.85937,5.85824,5.85914,12000000.0
2006-09-28 12:35:00,5.85922,5.85922,5.85806,5.8589,12000000.0
2006-09-28 12:36:00,5.85877,5.85937,5.85789,5.85819,15000000.0
2006-09-28 12:37:00,5.85826,5.85974,5.85806,5.85974,8000000.0
2006-09-28 12:38:00,5.85961,5.85961,5.85833,5.85833,15000000.0
2006-09-28 12:39:00,5.85857,5.86001,5.8585,5.8585,14000000.0
2006-09-28 12:40:00,5.85961,5.86004,5.85816,5.85921,18000000.0
2006-09-28 12:41:00,5.8582,5.85886,5.85808,5.85886,11000000.0
2006-09-28 12:42:00,5.85765,5.85967,5.85765,5.85967,17000000.0
2006-09-28 12:43:00,5.86026,5.86037,5.85912,5.8602,11000000.0
2006-09-28 12:44:00,5.86037,5.86047,5.85916,5.86044,13000000.0
2006-09-28 12:45:00,5.86041,5.86041,5.85912,5.85992,10000000.0
2006-09-28 12:46:00,5.85997,5.86044,5.85914,5.86025,20000000.0
2006-09-28 12:47:00,5.86048,5.8606,5.85926,5.86019,10000000.0
2006-09-28 12:48:00,5.86056,5.86075,5.85939,5.85985,10000000.0
2006-09-28 12:49:00,5.8593,5.86106,5.8593,5.86063,15000000.0
2006-09-28 12:50:00,5.86068,5.86094,5.85957,5.86094,14000000.0
2006-09-28 12:51:00,5.86049,5.86082,5.85968,5.86082,14000000.0
2006-09-28 12:52:00,5.86066,5.8607,5.85984,5.8607,9000000.0
2006-09-28 12:53:00,5.8603,5.86065,5.85976,5.85981,9000000.0
2006-09-28 12:54:00,5.85887,5.86023,5.85887,5.86007,20000000.0
2006-09-28 12:55:00,5.86,5.86086,5.85848,5.86086,12000000.0
2006-09-28 12:56:00,5.8601,5.86072,5.85954,5.8605,7000000.0
2006-09-28 12:57:00,5.86044,5.86084,5.85962,5.85981,13000000.0
2006-09-28 12:58:00,5.8613,5.86167,5.85977,5.86088,16000000.0
2006-09-28 12:59:00,5.86118,5.86118,5.85933,5.85952,14000000.0
2006-09-28 13:00:00,5.85961,5.86024,5.85921,5.85968,12000000.0
2006-09-28 13:01:00,5.85953,5.86106,5.8594,5.86085,17000000.0
2006-09-28 13:02:00,5.86125,5.86125,5.85973,5.86029,10000000.0
2006-09-28 13:03:00,5.86034,5.8613,5.85969,5.8599,22000000.0
2006-09-28 13:04:00,5.85988,5.86118,5.85935,5.8596,20000000.0
2006-09-28 13:05:00,5.85972,5.86063,5.85872,5.86049,14000000.0
2006-09-28 13:06:00,5.86107,5.86192,5.86016,5.86096,17000000.0
2006-09-28 13:07:00,5.86153,5.86195,5.86009,5.86156,22000000.0
2006-09-28 13:08:00,5.86028,5.86119,5.86019,5.86034,12000000.0
2006-09-28 13:09:00,5.86077,5.86137,5.86064,5.86095,12000000.0
2006-09-28 13:10:00,5.86107,5.86164,5.86008,5.86031,20000000.0
2006-09-28 13:11:00,5.86068,5.86099,5.85998,5.86018,12000000.0
2006-09-28 13:12:00,5.8603,5.86148,5.8601,5.86083,16000000.0
2006-09-28 13:13:00,5.86095,5.86185,5.86043,5.86185,14000000.0
2006-09-28 13:14:00,5.8625,5.86267,5.86122,5.86242,17000000.0
2006-09-28 13:15:00,5.8622,5.86238,5.86128,5.86175,7000000.0
2006-09-28 13:16:00,5.86283,5.86283,5.86093,5.86199,9000000.0
2006-09-28 13:17:00,5.86194,5.86236,5.86055,5.86055,15000000.0
2006-09-28 13:18:00,5.86245,5.86245,5.8608,5.86159,17000000.0
2006-09-28 13:19:00,5.86212,5.86237,5.86041,5.86041,15000000.0
2006-09-28 13:20:00,5.86105,5.86125,5.86003,5.86003,12000000.0
2006-09-28 13:21:00,5.8601,5.86154,5.85981,5.85981,24000000.0
2006-09-28 13:22:00,5.86138,5.86138,5.85932,5.85932,12000000.0
2006-09-28 13:23:00,5.8611,5.8611,5.85979,5.85979,12000000.0
2006-09-28 13:24:00,5.86059,5.86059,5.859,5.86052,18000000.0
2006-09-28 13:25:00,5.86077,5.86077,5.8593,5.8604,12000000.0
2006-09-28 13:26:00,5.86032,5.86049,5.8591,5.86008,12000000.0
2006-09-28 13:27:00,5.86038,5.86098,5.85955,5.86098,9000000.0
2006-09-28 13:28:00,5.85928,5.86105,5.85928,5.86042,15000000.0
2006-09-28 13:29:00,5.86088,5.86091,5.85933,5.86091,14000000.0
2006-09-28 13:30:00,5.86006,5.86077,5.85969,5.86032,11000000.0
2006-09-28 13:31:00,5.86066,5.86099,5.85994,5.86016,11000000.0
2006-09-28 13:32:00,5.85974,5.86091,5.85961,5.86051,8000000.0
2006-09-28 13:33:00,5.86001,5.86162,5.8599,5.86127,14000000.0
2006-09-28 13:34:00,5.85933,5.86117,5.85933,5.86113,11000000.0
2006-09-28 13:35:00,5.86064,5.86166,5.86004,5.86136,16000000.0
2006-09-28 13:36:00,5.8609,5.8609,5.85975,5.85975,8000000.0
2006-09-28 13:37:00,5.85989,5.86004,5.8587,5.85889,17000000.0
2006-09-28 13:38:00,5.85884,5.86032,5.85792,5.86011,14000000.0
2006-09-28 13:39:00,5.86046,5.86058,5.85899,5.85937,10000000.0
2006-09-28 13:40:00,5.85997,5.86055,5.85889,5.85992,8000000.0
2006-09-28 13:41:00,5.86084,5.86084,5.85957,5.8601,11000000.0
2006-09-28 13:42:00,5.85961,5.8601,5.85873,5.8601,14000000.0
2006-09-28 13:43:00,5.8606,5.86075,5.85984,5.85984,11000000.0
2006-09-28 13:44:00,5.85939,5.8606,5.85921,5.86015,11000000.0
2006-09-28 13:45:00,5.8603,5.86095,5.85922,5.86072,14000000.0
2006-09-28 13:46:00,5.861,5.86107,5.85962,5.85968,11000000.0
2006-09-28 13:47:00,5.85996,5.86084,5.8596,5.85972,13000000.0
2006-09-28 13:48:00,5.85972,5.86089,5.85923,5.86076,14000000.0
2006-09-28 13:49:00,5.86022,5.86022,5.85908,5.85908,12000000.0
2006-09-28 13:50:00,5.85913,5.86062,5.85886,5.85934,16000000.0
2006-09-28 13:51:00,5.85941,5.86034,5.85876,5.85928,14000000.0
2006-09-28 13:52:00,5.85869,5.86029,5.85869,5.86029,10000000.0
2006-09-28 13:53:00,5.85925,5.86011,5.85878,5.85878,10000000.0
2006-09-28 13:54:00,5.85844,5.85997,5.8583,5.85997,8000000.0
2006-09-28 13:55:00,5.85981,5.86054,5.85917,5.85917,13000000.0
2006-09-28 13:56:00,5.85918,5.86075,5.85914,5.86075,17000000.0
2006-09-28 13:57:00,5.86059,5.86059,5.85924,5.8594,13000000.0
2006-09-28 13:58:00,5.85952,5.85999,5.85933,5.85948,7000000.0
2006-09-28 13:59:00,5.85882,5.8595,5.85826,5.8595,9000000.0
2006-09-28 14:00:00,5.85937,5.85937,5.85839,5.85885,7000000.0
2006-09-28 14:01:00,5.85862,5.85886,5.85788,5.85807,11000000.0
2006-09-28 14:02:00,5.8582,5.85987,5.85808,5.85921,19000000.0
2006-09-28 14:03:00,5.85939,5.85999,5.85839,5.85994,13000000.0
2006-09-28 14:04:00,5.85904,5.86058,5.85898,5.8597,22000000.0
2006-09-28 14:05:00,5.8595,5.861,5.85934,5.86022,17000000.0
2006-09-28 14:06:00,5.86066,5.86084,5.85947,5.85971,11000000.0
2006-09-28 14:07:00,5.85944,5.86129,5.85925,5.86105,9000000.0
2006-09-28 14:08:00,5.86098,5.86171,5.86076,5.861,11000000.0
2006-09-28 14:09:00,5.8608,5.86175,5.86063,5.86146,12000000.0
2006-09-28 14:10:00,5.86053,5.86279,5.86053,5.86112,13000000.0
2006-09-28 14:11:00,5.86201,5.86332,5.86128,5.86247,14000000.0
2006-09-28 14:12:00,5.86173,5.86265,5.86115,5.86115,11000000.0
2006-09-28 14:13:00,5.86237,5.86284,5.86172,5.862,11000000.0
2006-09-28 14:14:00,5.8626,5.86293,5.86115,5.86115,7000000.0
2006-09-28 14:15:00,5.86217,5.86275,5.86145,5.86147,14000000.0
2006-09-28 14:16:00,5.86158,5.86293,5.86104,5.86204,13000000.0
2006-09-28 14:17:00,5.86357,5.86357,5.8618,5.86342,22000000.0
2006-09-28 14:18:00,5.86378,5.86408,5.86245,5.86364,15000000.0
2006-09-28 14:19:00,5.86214,5.86397,5.86214,5.86396,12000000.0
2006-09-28 14:20:00,5.86447,5.86548,5.86417,5.86522,7000000.0
2006-09-28 14:21:00,5.86622,5.86622,5.86442,5.86508,13000000.0
2006-09-28 14:22:00,5.86403,5.86618,5.86395,5.86564,8000000.0
2006-09-28 14:23:00,5.86534,5.86572,5.86427,5.86528,11000000.0
2006-09-28 14:24:00,5.86486,5.86486,5.86334,5.86353,13000000.0
2006-09-28 14:25:00,5.86326,5.86386,5.86248,5.86345,15000000.0
2006-09-28 14:26:00,5.8641,5.8641,5.86325,5.86409,8000000.0
2006-09-28 14:27:00,5.86417,5.86455,5.86296,5.86296,10000000.0
2006-09-28 14:28:00,5.86294,5.86488,5.86283,5.86433,11000000.0
2006-09-28 14:29:00,5.86528,5.86679,5.86444,5.86597,21000000.0
2006-09-28 14:30:00,5.86541,5.86541,5.8627,5.8627,11000000.0
2006-09-28 14:31:00,5.8623,5.86323,5.86052,5.86159,17000000.0
2006-09-28 14:32:00,5.86218,5.8643,5.86084,5.8637,15000000.0
2006-09-28 14:33:00,5.86402,5.86429,5.86184,5.86404,8000000.0
2006-09-28 14:34:00,5.86441,5.86851,5.86421,5.86851,9000000.0
2006-09-28 14:35:00,5.8692,5.86959,5.86815,5.86941,11000000.0
2006-09-28 14:36:00,5.86945,5.87163,5.86909,5.87024,15000000.0
2006-09-28 14:37:00,5.87,5.87273,5.87,5.87153,8000000.0
2006-09-28 14:38:00,5.86896,5.87162,5.86877,5.87049,10000000.0
2006-09-28 14:39:00,5.86952,5.87059,5.86866,5.86866,19000000.0
2006-09-28 14:40:00,5.86906,5.87043,5.8684,5.87002,15000000.0
2006-09-28 14:41:00,5.87016,5.87016,5.86826,5.86943,15000000.0
2006-09-28 14:42:00,5.86943,5.86973,5.8683,5.86899,17000000.0
2006-09-28 14:43:00,5.86833,5.86888,5.86665,5.86826,15000000.0
2006-09-28 14:44:00,5.86686,5.86833,5.8667,5.86771,15000000.0
2006-09-28 14:45:00,5.86779,5.86844,5.86726,5.8684,9000000.0
2006-09-28 14:46:00,5.86808,5.86953,5.86725,5.86925,11000000.0
2006-09-28 14:47:00,5.86912,5.86944,5.8676,5.86815,12000000.0
2006-09-28 14:48:00,5.86824,5.86917,5.86748,5.86888,12000000.0
2006-09-28 14:49:00,5.8675,5.86862,5.86688,5.86803,12000000.0
2006-09-28 14:50:00,5.86825,5.86942,5.86681,5.8675,15000000.0
2006-09-28 14:51:00,5.86662,5.86867,5.86662,5.86851,10000000.0
2006-09-28 14:52:00,5.86919,5.86941,5.86791,5.86941,13000000.0
2006-09-28 14:53:00,5.86971,5.86978,5.86819,5.86884,13000000.0
2006-09-28 14:54:00,5.86889,5.86919,5.86765,5.86882,9000000.0
2006-09-28 14:55:00,5.86917,5.87007,5.86807,5.86848,16000000.0
2006-09-28 14:56:00,5.86972,5.87017,5.86897,5.86897,15000000.0
2006-09-28 14:57:00,5.86899,5.87,5.86827,5.86939,15000000.0
2006-09-28 14:58:00,5.86904,5.86957,5.86813,5.86864,11000000.0
2006-09-28 14:59:00,5.86796,5.86802,5.86616,5.86781,14000000.0
2006-09-28 15:00:00,5.8658,5.86789,5.86558,5.86737,18000000.0
2006-09-28 15:01:00,5.86666,5.86811,5.86619,5.86767,12000000.0
2006-09-28 15:02:00,5.86762,5.86762,5.86627,5.86661,7000000.0
2006-09-28 15:03:00,5.86577,5.86673,5.86528,5.8662,18000000.0
2006-09-28 15:04:00,5.86603,5.86684,5.86539,5.86539,21000000.0
2006-09-28 15:05:00,5.86497,5.86853,5.86494,5.86842,13000000.0
2006-09-28 15:06:00,5.86847,5.86853,5.86752,5.86822,14000000.0
2006-09-28 15:07:00,5.86833,5.86833,5.86647,5.86737,22000000.0
2006-09-28 15:08:00,5.86864,5.86864,5.86706,5.86795,10000000.0
2006-09-28 15:09:00,5.86879,5.86916,5.86738,5.86792,9000000.0
2006-09-28 15:10:00,5.86754,5.86848,5.86754,5.86848,14000000.0
2006-09-28 15:11:00,5.86685,5.86835,5.86685,5.86706,12000000.0
2006-09-28 15:12:00,5.86671,5.86763,5.86631,5.86659,13000000.0
2006-09-28 15:13:00,5.86649,5.8674,5.86568,5.8671,12000000.0
2006-09-28 15:14:00,5.86653,5.86672,5.8659,5.86647,10000000.0
2006-09-28 15:15:00,5.86673,5.86705,5.86557,5.86645,16000000.0
2006-09-28 15:16:00,5.86789,5.86824,5.8666,5.86824,15000000.0
2006-09-28 15:17:00,5.86829,5.86931,5.8677,5.86925,14000000.0
2006-09-28 15:18:00,5.86818,5.86912,5.86775,5.86828,12000000.0
2006-09-28 15:19:00,5.86886,5.87,5.86886,5.86956,11000000.0
2006-09-28 15:20:00,5.86978,5.86984,5.86812,5.86954,14000000.0
2006-09-28 15:21:00,5.86916,5.87019,5.86849,5.86973,14000000.0
2006-09-28 15:22:00,5.86947,5.86979,5.86826,5.86865,10000000.0
2006-09-28 15:23:00,5.8685,5.86873,5.86765,5.86824,11000000.0
2006-09-28 15:24:00,5.86904,5.86904,5.86736,5.86854,10000000.0
2006-09-28 15:25:00,5.86815,5.86902,5.86742,5.86825,16000000.0
2006-09-28 15:26:00,5.86823,5.86899,5.86808,5.8688,15000000.0
2006-09-28 15:27:00,5.86847,5.86882,5.86777,5.86796,10000000.0
2006-09-28 15:28:00,5.8681,5.86878,5.86788,5.86788,11000000.0
2006-09-28 15:29:00,5.86894,5.86894,5.86725,5.86725,19000000.0
2006-09-28 15:30:00,5.86777,5.86856,5.8674,5.8682,10000000.0
2006-09-28 15:31:00,5.86844,5.86883,5.86705,5.86705,14000000.0
2006-09-28 15:32:00,5.86858,5.86878,5.86769,5.86793,12000000.0
2006-09-28 15:33:00,5.86788,5.86987,5.86788,5.86987,20000000.0
2006-09-28 15:34:00,5.86955,5.86972,5.86791,5.86791,12000000.0
2006-09-28 15:35:00,5.86852,5.87055,5.86852,5.87053,12000000.0
2006-09-28 15:36:00,5.86949,5.86949,5.86801,5.869,10000000.0
2006-09-28 15:37:00,5.86889,5.86984,5.86856,5.86888,10000000.0
2006-09-28 15:38:00,5.86994,5.87063,5.86904,5.8699,13000000.0
2006-09-28 15:39:00,5.87098,5.87098,5.86985,5.86985,7000000.0
2006-09-28 15:40:00,5.8688,5.87006,5.8686,5.86863,10000000.0
2006-09-28 15:41:00,5.86989,5.87,5.8698,5.8698,9000000.0
2006-09-28 15:42:00,5.86955,5.86983,5.86838,5.86942,13000000.0
2006-09-28 15:43:00,5.86921,5.86947,5.86812,5.86882,16000000.0
2006-09-28 15:44:00,5.86869,5.86972,5.86831,5.86909,14000000.0
2006-09-28 15:45:00,5.86867,5.86926,5.86771,5.86824,15000000.0
2006-09-28 15:46:00,5.86792,5.86847,5.86696,5.86742,13000000.0
2006-09-28 15:47:00,5.86767,5.86839,5.8672,5.86725,9000000.0
2006-09-28 15:48:00,5.86731,5.86893,5.86731,5.86893,21000000.0
2006-09-28 15:49:00,5.86852,5.86901,5.86775,5.86901,23000000.0
2006-09-28 15:50:00,5.869,5.86928,5.86732,5.86824,12000000.0
2006-09-28 15:51:00,5.86838,5.8688,5.86702,5.8679,19000000.0
2006-09-28 15:52:00,5.86914,5.86914,5.8672,5.86847,15000000.0
2006-09-28 15:53:00,5.86806,5.86932,5.86751,5.86813,14000000.0
2006-09-28 15:54:00,5.86815,5.87016,5.86815,5.86929,15000000.0
2006-09-28 15:55:00,5.8691,5.86963,5.86833,5.86949,12000000.0
2006-09-28 15:56:00,5.86889,5.86936,5.86778,5.86778,18000000.0
2006-09-28 15:57:00,5.86905,5.86919,5.86814,5.86872,10000000.0
2006-09-28 15:58:00,5.86769,5.86884,5.86747,5.8678,22000000.0
2006-09-28 15:59:00,5.86762,5.86866,5.86723,5.86799,12000000.0
2006-09-28 16:00:00,5.86863,5.869,5.86668,5.869,12000000.0
2006-09-28 16:01:00,5.86858,5.86858,5.86701,5.86827,12000000.0
2006-09-28 16:02:00,5.86824,5.86824,5.86692,5.86733,13000000.0
2006-09-28 16:03:00,5.86841,5.86882,5.86732,5.8674,13000000.0
2006-09-28 16:04:00,5.86883,5.86891,5.86718,5.86803,11000000.0
2006-09-28 16:05:00,5.86735,5.86769,5.8666,5.86757,9000000.0
2006-09-28 16:06:00,5.86798,5.86951,5.86696,5.86883,14000000.0
2006-09-28 16:07:00,5.86783,5.86912,5.86776,5.868,15000000.0
2006-09-28 16:08:00,5.86827,5.86926,5.86811,5.8684,15000000.0
2006-09-28 16:09:00,5.86865,5.86907,5.86798,5.86798,17000000.0
2006-09-28 16:10:00,5.86745,5.86922,5.86745,5.8688,14000000.0
2006-09-28 16:11:00,5.86958,5.86962,5.86853,5.86938,9000000.0
2006-09-28 16:12:00,5.86896,5.86935,5.86757,5.86886,15000000.0
2006-09-28 16:13:00,5.86846,5.86902,5.86765,5.86765,14000000.0
2006-09-28 16:14:00,5.8676,5.86935,5.86755,5.86886,12000000.0
2006-09-28 16:15:00,5.86874,5.86937,5.86809,5.86866,14000000.0
2006-09-28 16:16:00,5.86852,5.87,5.86816,5.86863,13000000.0
2006-09-28 16:17:00,5.86911,5.86975,5.86777,5.86914,18000000.0
2006-09-28 16:18:00,5.8696,5.87144,5.8696,5.87072,13000000.0
2006-09-28 16:19:00,5.87092,5.87116,5.87031,5.87093,8000000.0
2006-09-28 16:20:00,5.87147,5.87209,5.87039,5.87198,13000000.0
2006-09-28 16:21:00,5.87121,5.87216,5.87087,5.8716,12000000.0
2006-09-28 16:22:00,5.8723,5.87268,5.87148,5.87195,11000000.0
2006-09-28 16:23:00,5.87341,5.87384,5.87266,5.87384,14000000.0
2006-09-28 16:24:00,5.87352,5.87444,5.87308,5.87319,15000000.0
2006-09-28 16:25:00,5.87408,5.87429,5.87312,5.87414,11000000.0
2006-09-28 16:26:00,5.87411,5.87486,5.87376,5.87486,8000000.0
2006-09-28 16:27:00,5.87438,5.87556,5.87384,5.87538,10000000.0
2006-09-28 16:28:00,5.87493,5.87559,5.87413,5.87559,15000000.0
2006-09-28 16:29:00,5.87578,5.87583,5.87426,5.87458,7000000.0
2006-09-28 16:30:00,5.8747,5.87471,5.87288,5.8747,16000000.0
2006-09-28 16:31:00,5.87433,5.87477,5.8731,5.87449,14000000.0
2006-09-28 16:32:00,5.87408,5.87435,5.87328,5.87387,7000000.0
2006-09-28 16:33:00,5.87365,5.87411,5.87307,5.87411,8000000.0
2006-09-28 16:34:00,5.87462,5.87512,5.8738,5.8738,8000000.0
2006-09-28 16:35:00,5.87386,5.87414,5.87323,5.87336,9000000.0
2006-09-28 16:36:00,5.87476,5.87481,5.87363,5.87452,13000000.0
2006-09-28 16:37:00,5.87432,5.87441,5.87222,5.87222,18000000.0
2006-09-28 16:38:00,5.87295,5.87452,5.87268,5.87452,18000000.0
2006-09-28 16:39:00,5.8748,5.8748,5.87349,5.87381,20000000.0
2006-09-28 16:40:00,5.8739,5.87417,5.87283,5.87334,13000000.0
2006-09-28 16:41:00,5.87445,5.87531,5.87311,5.87408,20000000.0
2006-09-28 16:42:00,5.87365,5.87457,5.87293,5.8742,18000000.0
2006-09-28 16:43:00,5.87459,5.87505,5.87331,5.87505,15000000.0
2006-09-28 16:44:00,5.8743,5.87468,5.87348,5.87442,20000000.0
2006-09-28 16:45:00,5.87459,5.87577,5.87421,5.87535,13000000.0
2006-09-28 16:46:00,5.87576,5.87664,5.87434,5.87632,15000000.0
2006-09-28 16:47:00,5.87621,5.87641,5.87527,5.87601,8000000.0
2006-09-28 16:48:00,5.87525,5.87655,5.87403,5.87403,11000000.0
2006-09-28 16:49:00,5.87414,5.87542,5.87376,5.87396,12000000.0
2006-09-28 16:50:00,5.87507,5.87538,5.87378,5.87524,15000000.0
2006-09-28 16:51:00,5.87457,5.87533,5.87375,5.87498,18000000.0
2006-09-28 16:52:00,5.87484,5.87558,5.87365,5.87473,14000000.0
2006-09-28 16:53:00,5.87527,5.87541,5.87422,5.87422,8000000.0
2006-09-28 16:54:00,5.8757,5.87671,5.87559,5.87629,11000000.0
2006-09-28 16:55:00,5.87719,5.87719,5.8759,5.87716,12000000.0
2006-09-28 16:56:00,5.87612,5.87703,5.87583,5.87644,10000000.0
2006-09-28 16:57:00,5.87594,5.87594,5.8747,5.87501,8000000.0
2006-09-28 16:58:00,5.87502,5.8752,5.87339,5.874,9000000.0
2006-09-28 16:59:00,5.874,5.8748,5.87223,5.87332,13000000.0
2006-09-28 17:00:00,5.87205,5.87373,5.87204,5.87303,11000000.0
2006-09-28 17:01:00,5.87382,5.87388,5.87161,5.87231,12000000.0
2006-09-28 17:02:00,5.87193,5.87243,5.87127,5.87133,10000000.0
2006-09-28 17:03:00,5.87028,5.87151,5.86944,5.87052,16000000.0
2006-09-28 17:04:00,5.87,5.87044,5.86918,5.86957,13000000.0
2006-09-28 17:05:00,5.86995,5.87015,5.86891,5.86911,16000000.0
2006-09-28 17:06:00,5.86923,5.86981,5.86801,5.86915,12000000.0
2006-09-28 17:07:00,5.8698,5.87133,5.8698,5.87099,8000000.0
2006-09-28 17:08:00,5.8712,5.87143,5.86972,5.87071,21000000.0
2006-09-28 17:09:00,5.87092,5.87222,5.87066,5.87189,16000000.0
2006-09-28 17:10:00,5.87093,5.87218,5.8708,5.87161,11000000.0
2006-09-28 17:11:00,5.87155,5.872,5.87009,5.872,11000000.0
2006-09-28 17:12:00,5.87057,5.8718,5.87057,5.87175,9000000.0
2006-09-28 17:13:00,5.87206,5.87206,5.87042,5.87098,9000000.0
2006-09-28 17:14:00,5.87039,5.87129,5.86968,5.8705,17000000.0
2006-09-28 17:15:00,5.86971,5.87053,5.86881,5.86911,11000000.0
2006-09-28 17:16:00,5.86943,5.87052,5.86903,5.86917,15000000.0
2006-09-28 17:17:00,5.86953,5.87016,5.86882,5.87016,13000000.0
2006-09-28 17:18:00,5.87064,5.87064,5.86897,5.86972,15000000.0
2006-09-28 17:19:00,5.86968,5.8703,5.86868,5.86885,17000000.0
2006-09-28 17:20:00,5.86905,5.87044,5.86891,5.87044,12000000.0
2006-09-28 17:21:00,5.87038,5.8706,5.86939,5.87014,7000000.0
2006-09-28 17:22:00,5.87016,5.87068,5.86923,5.87043,14000000.0
2006-09-28 17:23:00,5.87048,5.87134,5.86916,5.87013,13000000.0
2006-09-28 17:24:00,5.86979,5.87086,5.86959,5.87014,9000000.0
2006-09-28 17:25:00,5.8697,5.87008,5.86854,5.86854,11000000.0
2006-09-28 17:26:00,5.86822,5.86943,5.86778,5.86943,16000000.0
2006-09-28 17:27:00,5.87004,5.87025,5.86886,5.87025,9000000.0
2006-09-28 17:28:00,5.87,5.87093,5.86951,5.87058,15000000.0
2006-09-28 17:29:00,5.87071,5.87109,5.86997,5.87109,11000000.0
2006-09-28 17:30:00,5.87075,5.87155,5.86987,5.87051,19000000.0
2006-09-28 17:31:00,5.87044,5.87158,5.87028,5.87105,11000000.0
2006-09-28 17:32:00,5.86991,5.87046,5.86924,5.87002,9000000.0
2006-09-28 17:33:00,5.86932,5.87041,5.86932,5.86967,10000000.0
2006-09-28 17:34:00,5.86905,5.87024,5.86871,5.86944,14000000.0
2006-09-28 17:35:00,5.86976,5.8703,5.86927,5.86968,13000000.0
2006-09-28 17:36:00,5.86939,5.87047,5.86935,5.87019,11000000.0
2006-09-28 17:37:00,5.87044,5.87139,5.87004,5.8701,15000000.0
2006-09-28 17:38:00,5.87082,5.87283,5.87053,5.87104,17000000.0
2006-09-28 17:39:00,5.87063,5.87183,5.87063,5.87119,8000000.0
2006-09-28 17:40:00,5.87146,5.87251,5.87074,5.87251,12000000.0
2006-09-28 17:41:00,5.87244,5.87244,5.87059,5.87169,21000000.0
2006-09-28 17:42:00,5.8717,5.87242,5.87076,5.87174,13000000.0
2006-09-28 17:43:00,5.87188,5.87246,5.87126,5.87246,11000000.0
2006-09-28 17:44:00,5.87235,5.87348,5.87172,5.87172,19000000.0
2006-09-28 17:45:00,5.87162,5.87224,5.87102,5.87214,10000000.0
2006-09-28 17:46:00,5.87176,5.87234,5.87086,5.87182,13000000.0
2006-09-28 17:47:00,5.87119,5.87183,5.87072,5.87173,9000000.0
2006-09-28 17:48:00,5.87214,5.87214,5.87088,5.87088,14000000.0
2006-09-28 17:49:00,5.87057,5.87057,5.87006,5.87031,14000000.0
2006-09-28 17:50:00,5.87083,5.87161,5.87037,5.8714,17000000.0
2006-09-28 17:51:00,5.87169,5.87169,5.86992,5.87135,13000000.0
2006-09-28 17:52:00,5.87095,5.87182,5.86985,5.8714,24000000.0
2006-09-28 17:53:00,5.87051,5.87118,5.86956,5.87053,16000000.0
2006-09-28 17:54:00,5.87052,5.87052,5.86889,5.87033,16000000.0
2006-09-28 17:55:00,5.86996,5.8705,5.869,5.86941,13000000.0
2006-09-28 17:56:00,5.86901,5.87033,5.86867,5.87033,15000000.0
2006-09-28 17:57:00,5.86921,5.87,5.86889,5.86954,10000000.0
2006-09-28 17:58:00,5.87008,5.87037,5.86842,5.86899,15000000.0
2006-09-28 17:59:00,5.86899,5.86955,5.86818,5.8689,13000000.0
2006-09-28 18:00:00,5.86876,5.86976,5.86844,5.86964,7000000.0
2006-09-28 18:01:00,5.86927,5.86959,5.86825,5.86959,18000000.0
2006-09-28 18:02:00,5.86946,5.87001,5.86848,5.86972,17000000.0
2006-09-28 18:03:00,5.86983,5.86983,5.86839,5.86976,16000000.0
2006-09-28 18:04:00,5.86945,5.86971,5.8682,5.86918,14000000.0
2006-09-28 18:05:00,5.86964,5.87034,5.86853,5.87034,13000000.0
2006-09-28 18:06:00,5.87014,5.87047,5.86878,5.86973,18000000.0
2006-09-28 18:07:00,5.8699,5.87067,5.86876,5.87049,12000000.0
2006-09-28 18:08:00,5.8709,5.8709,5.86903,5.87054,18000000.0
2006-09-28 18:09:00,5.87035,5.87088,5.86945,5.86994,12000000.0
2006-09-28 18:10:00,5.86879,5.87003,5.86879,5.8697,13000000.0
2006-09-28 18:11:00,5.87009,5.87036,5.86957,5.87036,10000000.0
2006-09-28 18:12:00,5.86971,5.87045,5.86906,5.86906,11000000.0
2006-09-28 18:13:00,5.86961,5.86983,5.86845,5.86845,14000000.0
2006-09-28 18:14:00,5.86878,5.86999,5.86876,5.86881,10000000.0
2006-09-28 18:15:00,5.86905,5.87023,5.86905,5.86931,10000000.0
2006-09-28 18:16:00,5.86928,5.86998,5.86879,5.86998,9000000.0
2006-09-28 18:17:00,5.87068,5.87068,5.86932,5.87005,18000000.0
2006-09-28 18:18:00,5.86978,5.86978,5.86841,5.86841,14000000.0
2006-09-28 18:19:00,5.86825,5.86958,5.86825,5.86958,10000000.0
2006-09-28 18:20:00,5.86951,5.8699,5.8686,5.86905,15000000.0
2006-09-28 18:21:00,5.86967,5.87024,5.86908,5.87024,18000000.0
2006-09-28 18:22:00,5.86984,5.86984,5.86889,5.86917,14000000.0
2006-09-28 18:23:00,5.8693,5.86968,5.86871,5.86952,7000000.0
2006-09-28 18:24:00,5.87024,5.87024,5.86848,5.86848,9000000.0
2006-09-28 18:25:00,5.86963,5.87091,5.86916,5.8704,13000000.0
2006-09-28 18:26:00,5.8705,5.8705,5.8692,5.86943,16000000.0
2006-09-28 18:27:00,5.86877,5.87031,5.86841,5.86961,14000000.0
2006-09-28 18:28:00,5.86943,5.87053,5.86888,5.86953,13000000.0
2006-09-28 18:29:00,5.86864,5.86973,5.86864,5.86957,11000000.0
2006-09-28 18:30:00,5.87008,5.87008,5.8688,5.86915,16000000.0
2006-09-28 18:31:00,5.8691,5.86941,5.86847,5.86888,12000000.0
2006-09-28 18:32:00,5.86833,5.86961,5.86831,5.86961,11000000.0
2006-09-28 18:33:00,5.8689,5.86952,5.8683,5.86893,13000000.0
2006-09-28 18:34:00,5.86839,5.86916,5.86776,5.86797,13000000.0
2006-09-28 18:35:00,5.86803,5.86885,5.86731,5.86731,18000000.0
2006-09-28 18:36:00,5.86788,5.86886,5.86734,5.86763,18000000.0
2006-09-28 18:37:00,5.86751,5.86875,5.86703,5.86732,18000000.0
2006-09-28 18:38:00,5.86758,5.86822,5.86699,5.86822,11000000.0
2006-09-28 18:39:00,5.86782,5.86831,5.86701,5.86708,11000000.0
2006-09-28 18:40:00,5.86699,5.86728,5.86594,5.86602,14000000.0
2006-09-28 18:41:00,5.867,5.86748,5.86636,5.86667,16000000.0
2006-09-28 18:42:00,5.8672,5.86831,5.86671,5.86792,14000000.0
2006-09-28 18:43:00,5.86811,5.86818,5.86715,5.86715,10000000.0
2006-09-28 18:44:00,5.86698,5.86778,5.86628,5.86702,13000000.0
2006-09-28 18:45:00,5.8675,5.86793,5.86598,5.86693,13000000.0
2006-09-28 18:46:00,5.86562,5.86713,5.86562,5.86713,12000000.0
2006-09-28 18:47:00,5.86621,5.86633,5.86483,5.86503,14000000.0
2006-09-28 18:48:00,5.86491,5.86681,5.8647,5.86681,15000000.0
2006-09-28 18:49:00,5.86595,5.86667,5.8652,5.86653,12000000.0
2006-09-28 18:50:00,5.86668,5.86689,5.86589,5.86652,9000000.0
2006-09-28 18:51:00,5.86609,5.86685,5.8655,5.86612,17000000.0
2006-09-28 18:52:00,5.86593,5.86715,5.86579,5.86697,9000000.0
2006-09-28 18:53:00,5.86653,5.86673,5.86538,5.86559,14000000.0
2006-09-28 18:54:00,5.86664,5.86666,5.86519,5.86601,14000000.0
2006-09-28 18:55:00,5.86648,5.86662,5.86539,5.86539,10000000.0
2006-09-28 18:56:00,5.8655,5.86698,5.8655,5.86616,16000000.0
2006-09-28 18:57:00,5.86605,5.86719,5.86548,5.86623,17000000.0
2006-09-28 18:58:00,5.86664,5.86773,5.86609,5.86773,14000000.0
2006-09-28 18:59:00,5.86718,5.8672,5.86532,5.86556,14000000.0
2006-09-28 19:00:00,5.86547,5.86676,5.86512,5.8658,15000000.0
2006-09-28 19:01:00,5.86619,5.86676,5.86556,5.86667,15000000.0
2006-09-28 19:02:00,5.86543,5.86645,5.86515,5.86645,14000000.0
2006-09-28 19:03:00,5.8669,5.8669,5.86659,5.86683,14000000.0
2006-09-28 19:04:00,5.86685,5.86685,5.86665,5.86673,12000000.0
2006-09-28 19:05:00,5.86688,5.86797,5.86633,5.86695,15000000.0
2006-09-28 19:06:00,5.86671,5.86684,5.86551,5.86609,16000000.0
2006-09-28 19:07:00,5.86626,5.86678,5.86539,5.86585,20000000.0
2006-09-28 19:08:00,5.86636,5.86718,5.86615,5.86621,8000000.0
2006-09-28 19:09:00,5.86627,5.8677,5.86592,5.86671,17000000.0
2006-09-28 19:10:00,5.86787,5.86787,5.8658,5.86645,9000000.0
2006-09-28 19:11:00,5.86652,5.86692,5.8657,5.8657,16000000.0
2006-09-28 19:12:00,5.86583,5.86664,5.86545,5.86605,13000000.0
2006-09-28 19:13:00,5.86653,5.86729,5.86592,5.86708,10000000.0
2006-09-28 19:14:00,5.86635,5.86751,5.86629,5.86695,20000000.0
2006-09-28 19:15:00,5.86697,5.86724,5.86649,5.86649,12000000.0
2006-09-28 19:16:00,5.86675,5.86722,5.86593,5.86593,8000000.0
2006-09-28 19:17:00,5.86676,5.86858,5.86645,5.86735,18000000.0
2006-09-28 19:18:00,5.86841,5.86842,5.8676,5.86784,11000000.0
2006-09-28 19:19:00,5.86804,5.8683,5.86674,5.86776,12000000.0
2006-09-28 19:20:00,5.86778,5.86814,5.86688,5.86792,14000000.0
2006-09-28 19:21:00,5.86782,5.86784,5.86672,5.86687,13000000.0
2006-09-28 19:22:00,5.86638,5.86763,5.86638,5.86698,12000000.0
2006-09-28 19:23:00,5.86611,5.86767,5.86582,5.86621,14000000.0
2006-09-28 19:24:00,5.86637,5.86742,5.8663,5.8665,19000000.0
2006-09-28 19:25:00,5.8662,5.86746,5.86606,5.86746,8000000.0
2006-09-28 19:26:00,5.86745,5.86747,5.86547,5.86547,7000000.0
2006-09-28 19:27:00,5.86553,5.86694,5.86551,5.86573,20000000.0
2006-09-28 19:28:00,5.86623,5.86742,5.86588,5.8661,17000000.0
2006-09-28 19:29:00,5.86644,5.86758,5.86612,5.8666,10000000.0
2006-09-28 19:30:00,5.86693,5.86751,5.86622,5.86654,15000000.0
2006-09-28 19:31:00,5.86626,5.86669,5.86537,5.86537,11000000.0
2006-09-28 19:32:00,5.86664,5.86676,5.86584,5.86659,9000000.0
2006-09-28 19:33:00,5.86627,5.86629,5.8654,5.8654,14000000.0
2006-09-28 19:34:00,5.86559,5.86722,5.86558,5.86722,17000000.0
2006-09-28 19:35:00,5.86739,5.86739,5.86572,5.86574,8000000.0
2006-09-28 19:36:00,5.86563,5.86694,5.8655,5.86633,15000000.0
2006-09-28 19:37:00,5.86703,5.86737,5.86582,5.86676,8000000.0
2006-09-28 19:38:00,5.86683,5.86724,5.86594,5.86697,15000000.0
2006-09-28 19:39:00,5.86616,5.86703,5.86554,5.86564,17000000.0
2006-09-28 19:40:00,5.86602,5.8672,5.86564,5.8672,16000000.0
2006-09-28 19:41:00,5.86661,5.86668,5.86595,5.86599,11000000.0
2006-09-28 19:42:00,5.86706,5.86708,5.86595,5.86692,15000000.0
2006-09-28 19:43:00,5.86718,5.86718,5.86578,5.86578,14000000.0
2006-09-28 19:44:00,5.86542,5.8667,5.86535,5.86535,14000000.0
2006-09-28 19:45:00,5.86565,5.86693,5.86565,5.86569,15000000.0
2006-09-28 19:46:00,5.86495,5.86551,5.86491,5.8652,15000000.0
2006-09-28 19:47:00,5.86547,5.86652,5.86547,5.86603,16000000.0
2006-09-28 19:48:00,5.86632,5.8678,5.86632,5.86636,16000000.0
2006-09-28 19:49:00,5.8659,5.86605,5.86557,5.86605,8000000.0
2006-09-28 19:50:00,5.86628,5.86768,5.86622,5.86757,9000000.0
2006-09-28 19:51:00,5.86761,5.86797,5.86622,5.86768,19000000.0
2006-09-28 19:52:00,5.86746,5.86842,5.86669,5.86842,11000000.0
2006-09-28 19:53:00,5.86734,5.86811,5.86652,5.86701,14000000.0
2006-09-28 19:54:00,5.8665,5.8678,5.86566,5.86624,18000000.0
2006-09-28 19:55:00,5.86613,5.86726,5.86613,5.86656,13000000.0
2006-09-28 19:56:00,5.86706,5.86712,5.86571,5.86621,10000000.0
2006-09-28 19:57:00,5.86573,5.86732,5.86573,5.86732,16000000.0
2006-09-28 19:58:00,5.86644,5.86698,5.86571,5.86605,15000000.0
2006-09-28 19:59:00,5.86717,5.86717,5.8655,5.8655,14000000.0
2006-09-28 20:00:00,5.86524,5.86603,5.86477,5.86558,11000000.0
2006-09-28 20:01:00,5.86541,5.86653,5.86491,5.8662,24000000.0
2006-09-28 20:02:00,5.86573,5.86597,5.86531,5.86531,11000000.0
2006-09-28 20:03:00,5.8653,5.86699,5.8653,5.86696,11000000.0
2006-09-28 20:04:00,5.86664,5.86709,5.86586,5.86709,10000000.0
2006-09-28 20:05:00,5.86706,5.86706,5.8651,5.8651,17000000.0
2006-09-28 20:06:00,5.86679,5.86687,5.86574,5.86611,10000000.0
2006-09-28 20:07:00,5.86652,5.86746,5.86571,5.86746,14000000.0
2006-09-28 20:08:00,5.86706,5.86731,5.86638,5.86715,13000000.0
2006-09-28 20:09:00,5.86692,5.86732,5.86626,5.86626,11000000.0
2006-09-28 20:10:00,5.8679,5.8679,5.86618,5.86647,11000000.0
2006-09-28 20:11:00,5.86614,5.86646,5.86598,5.86646,9000000.0
2006-09-28 20:12:00,5.86592,5.867,5.8657,5.86618,16000000.0
2006-09-28 20:13:00,5.86632,5.86685,5.86607,5.86634,11000000.0
2006-09-28 20:14:00,5.86619,5.86688,5.86519,5.86616,19000000.0
2006-09-28 20:15:00,5.86576,5.86723,5.86576,5.86715,13000000.0
2006-09-28 20:16:00,5.86679,5.86705,5.86537,5.86605,15000000.0
2006-09-28 20:17:00,5.86493,5.86666,5.86483,5.86658,8000000.0
2006-09-28 20:18:00,5.86617,5.86617,5.86549,5.86554,14000000.0
2006-09-28 20:19:00,5.86545,5.86661,5.86508,5.86583,14000000.0
2006-09-28 20:20:00,5.86519,5.86519,5.86489,5.8651,12000000.0
2006-09-28 20:21:00,5.86512,5.86565,5.86512,5.86528,9000000.0
2006-09-28 20:22:00,5.86528,5.86583,5.86512,5.86516,17000000.0
2006-09-28 20:23:00,5.86494,5.867,5.86494,5.86611,11000000.0
2006-09-28 20:24:00,5.8661,5.86657,5.86553,5.86617,16000000.0
2006-09-28 20:25:00,5.86674,5.8675,5.86614,5.8675,11000000.0
2006-09-28 20:26:00,5.86674,5.86755,5.86661,5.86661,8000000.0
2006-09-28 20:27:00,5.86676,5.86815,5.86676,5.86733,13000000.0
2006-09-28 20:28:00,5.86773,5.86791,5.86665,5.86698,15000000.0
2006-09-28 20:29:00,5.86641,5.8665,5.86611,5.86613,16000000.0
2006-09-28 20:30:00,5.86643,5.86807,5.86643,5.86727,8000000.0
2006-09-28 20:31:00,5.86792,5.86817,5.8666,5.86734,18000000.0
2006-09-28 20:32:00,5.86724,5.86784,5.86669,5.86739,7000000.0
2006-09-28 20:33:00,5.8674,5.86813,5.86654,5.86762,13000000.0
2006-09-28 20:34:00,5.86736,5.8674,5.86658,5.86699,13000000.0
2006-09-28 20:35:00,5.86806,5.86809,5.86675,5.86809,9000000.0
2006-09-28 20:36:00,5.86749,5.86811,5.86688,5.8677,17000000.0
2006-09-28 20:37:00,5.86716,5.86801,5.86633,5.86801,14000000.0
2006-09-28 20:38:00,5.86837,5.86837,5.86651,5.86652,16000000.0
2006-09-28 20:39:00,5.86652,5.86756,5.86652,5.86698,14000000.0
2006-09-28 20:40:00,5.86685,5.86783,5.86662,5.86678,17000000.0
2006-09-28 20:41:00,5.86673,5.8672,5.86571,5.86688,16000000.0
2006-09-28 20:42:00,5.86715,5.86757,5.86614,5.86714,22000000.0
2006-09-28 20:43:00,5.8673,5.8673,5.86609,5.86609,18000000.0
2006-09-28 20:44:00,5.8644,5.86533,5.8634,5.8636,16000000.0
2006-09-28 20:45:00,5.86421,5.86438,5.86286,5.86305,8000000.0
2006-09-28 20:46:00,5.86292,5.86405,5.86216,5.86216,19000000.0
2006-09-28 20:47:00,5.86145,5.86258,5.86088,5.86205,12000000.0
2006-09-28 20:48:00,5.86177,5.86237,5.86098,5.86237,9000000.0
2006-09-28 20:49:00,5.8626,5.8626,5.8613,5.86218,19000000.0
2006-09-28 20:50:00,5.86252,5.86283,5.86134,5.86134,15000000.0
2006-09-28 20:51:00,5.86204,5.8627,5.86165,5.86261,9000000.0
2006-09-28 20:52:00,5.86212,5.86258,5.86132,5.86133,11000000.0
2006-09-28 20:53:00,5.8613,5.86167,5.86031,5.8613,15000000.0
2006-09-28 20:54:00,5.86133,5.86134,5.85987,5.86134,12000000.0
2006-09-28 20:55:00,5.86139,5.86226,5.86069,5.86185,18000000.0
2006-09-28 20:56:00,5.86058,5.86216,5.86026,5.86174,12000000.0
2006-09-28 20:57:00,5.86202,5.86215,5.86096,5.86102,13000000.0
2006-09-28 20:58:00,5.86191,5.86222,5.86096,5.86154,11000000.0
2006-09-28 20:59:00,5.86189,5.86254,5.86145,5.86218,11000000.0
2006-09-28 21:00:00,5.86236,5.86307,5.86163,5.86208,17000000.0
2006-09-28 21:01:00,5.86305,5.86317,5.86174,5.86174,10000000.0
2006-09-28 21:02:00,5.86285,5.86319,5.86123,5.86254,8000000.0
2006-09-28 21:03:00,5.863,5.86367,5.86168,5.86209,19000000.0
2006-09-28 21:04:00,5.86198,5.86362,5.86168,5.86252,18000000.0
2006-09-28 21:05:00,5.86208,5.86482,5.86164,5.86469,14000000.0
2006-09-28 21:06:00,5.86511,5.86514,5.86331,5.86331,12000000.0
2006-09-28 21:07:00,5.86361,5.86402,5.86289,5.86402,10000000.0
2006-09-28 21:08:00,5.86376,5.86415,5.86264,5.86415,14000000.0
2006-09-28 21:09:00,5.8623,5.86353,5.86217,5.86305,16000000.0
2006-09-28 21:10:00,5.86341,5.86383,5.86236,5.8633,15000000.0
2006-09-28 21:11:00,5.86293,5.86387,5.86256,5.86323,13000000.0
2006-09-28 21:12:00,5.86345,5.86409,5.86294,5.86371,10000000.0
2006-09-28 21:13:00,5.86292,5.8641,5.86225,5.86225,14000000.0
2006-09-28 21:14:00,5.86185,5.86324,5.86162,5.86251,10000000.0
2006-09-28 21:15:00,5.86323,5.86391,5.86273,5.86345,15000000.0
2006-09-28 21:16:00,5.86359,5.86362,5.86264,5.86275,11000000.0
2006-09-28 21:17:00,5.86315,5.86407,5.86285,5.86313,13000000.0
2006-09-28 21:18:00,5.86335,5.86377,5.86217,5.86245,17000000.0
2006-09-28 21:19:00,5.86248,5.8638,5.86244,5.86292,12000000.0
2006-09-28 21:20:00,5.86305,5.86442,5.86301,5.86442,14000000.0
2006-09-28 21:21:00,5.86434,5.86434,5.86256,5.86256,11000000.0
2006-09-28 21:22:00,5.86235,5.86251,5.8622,5.86229,9000000.0
2006-09-28 21:23:00,5.86227,5.86415,5.86227,5.86415,7000000.0
2006-09-28 21:24:00,5.86303,5.86394,5.86276,5.86319,11000000.0
2006-09-28 21:25:00,5.86347,5.86394,5.86214,5.86214,7000000.0
2006-09-28 21:26:00,5.86243,5.86421,5.86243,5.86421,13000000.0
2006-09-28 21:27:00,5.86344,5.86438,5.86313,5.86313,11000000.0
2006-09-28 21:28:00,5.86329,5.86467,5.86329,5.86457,15000000.0
2006-09-28 21:29:00,5.86397,5.86443,5.86304,5.8639,12000000.0
2006-09-28 21:30:00,5.86393,5.86468,5.86382,5.86405,10000000.0
2006-09-28 21:31:00,5.86425,5.86507,5.86401,5.86401,10000000.0
2006-09-28 21:32:00,5.86407,5.86525,5.86391,5.86437,12000000.0
2006-09-28 21:33:00,5.86414,5.8653,5.86414,5.86422,19000000.0
2006-09-28 21:34:00,5.86334,5.86334,5.86299,5.86323,8000000.0
2006-09-28 21:35:00,5.86372,5.86468,5.86337,5.86385,20000000.0
2006-09-28 21:36:00,5.86332,5.86511,5.86328,5.86383,19000000.0
2006-09-28 21:37:00,5.86396,5.86506,5.86339,5.864,19000000.0
2006-09-28 21:38:00,5.86411,5.86502,5.86403,5.86429,13000000.0
2006-09-28 21:39:00,5.86514,5.86659,5.86454,5.86515,17000000.0
2006-09-28 21:40:00,5.86548,5.86661,5.86548,5.86661,7000000.0
2006-09-28 21:41:00,5.86681,5.8669,5.86491,5.86638,11000000.0
2006-09-28 21:42:00,5.86538,5.8662,5.86429,5.86429,18000000.0
2006-09-28 21:43:00,5.86422,5.86573,5.86422,5.86545,13000000.0
2006-09-28 21:44:00,5.86554,5.86663,5.86554,5.86575,16000000.0
2006-09-28 21:45:00,5.86489,5.86576,5.86481,5.86553,11000000.0
2006-09-28 21:46:00,5.86539,5.86649,5.86497,5.86528,13000000.0
2006-09-28 21:47:00,5.86534,5.86613,5.86532,5.86587,13000000.0
2006-09-28 21:48:00,5.86584,5.86629,5.86514,5.86629,17000000.0
2006-09-28 21:49:00,5.86613,5.86623,5.86451,5.86565,8000000.0
2006-09-28 21:50:00,5.86445,5.86535,5.86426,5.86449,11000000.0
2006-09-28 21:51:00,5.8648,5.86544,5.86447,5.86528,13000000.0
2006-09-28 21:52:00,5.86519,5.86664,5.8651,5.86537,13000000.0
2006-09-28 21:53:00,5.8664,5.86653,5.86507,5.8656,14000000.0
2006-09-28 21:54:00,5.86602,5.86642,5.86495,5.86642,11000000.0
2006-09-28 21:55:00,5.86622,5.86622,5.86484,5.8657,17000000.0
2006-09-28 21:56:00,5.86531,5.86531,5.86501,5.86517,12000000.0
2006-09-28 21:57:00,5.86542,5.86647,5.86525,5.86605,16000000.0
2006-09-28 21:58:00,5.86667,5.86667,5.86576,5.8665,9000000.0
2006-09-28 21:59:00,5.86606,5.86619,5.8648,5.8648,18000000.0
2006-09-28 22:00:00,5.86446,5.86572,5.86446,5.86467,13000000.0
2006-09-28 22:01:00,5.86475,5.86599,5.86464,5.86515,11000000.0
2006-09-28 22:02:00,5.8649,5.86588,5.86433,5.86476,17000000.0
2006-09-28 22:03:00,5.86554,5.86577,5.86419,5.86455,23000000.0
2006-09-28 22:04:00,5.86471,5.86535,5.86422,5.86424,15000000.0
2006-09-28 22:05:00,5.86417,5.86572,5.86417,5.86572,14000000.0
2006-09-28 22:06:00,5.86701,5.86701,5.86455,5.86455,15000000.0
2006-09-28 22:07:00,5.86412,5.86455,5.86412,5.86455,9000000.0
2006-09-28 22:08:00,5.86525,5.86706,5.86525,5.86589,18000000.0
2006-09-28 22:09:00,5.86541,5.86706,5.86541,5.86591,11000000.0
2006-09-28 22:10:00,5.86585,5.86643,5.86521,5.86535,7000000.0
2006-09-28 22:11:00,5.8654,5.86649,5.8654,5.86565,8000000.0
2006-09-28 22:12:00,5.86533,5.86624,5.86533,5.8662,16000000.0
2006-09-28 22:13:00,5.86651,5.86711,5.86569,5.86569,24000000.0
2006-09-28 22:14:00,5.86579,5.86648,5.86558,5.8661,9000000.0
2006-09-28 22:15:00,5.86604,5.86633,5.86565,5.86615,10000000.0
2006-09-28 22:16:00,5.86632,5.86653,5.86479,5.86589,13000000.0
2006-09-28 22:17:00,5.86593,5.86667,5.86538,5.86619,20000000.0
2006-09-28 22:18:00,5.86595,5.86595,5.86525,5.86525,11000000.0
2006-09-28 22:19:00,5.86485,5.86667,5.86479,5.86484,15000000.0
2006-09-28 22:20:00,5.86632,5.86636,5.86523,5.86567,16000000.0
2006-09-28 22:21:00,5.86595,5.86639,5.8651,5.86616,12000000.0
2006-09-28 22:22:00,5.86503,5.86638,5.86503,5.8655,14000000.0
2006-09-28 22:23:00,5.86587,5.86626,5.86516,5.86516,11000000.0
2006-09-28 22:24:00,5.86497,5.86693,5.86497,5.86682,16000000.0
2006-09-28 22:25:00,5.86682,5.86682,5.86566,5.86616,14000000.0
2006-09-28 22:26:00,5.86576,5.86644,5.86563,5.86566,10000000.0
2006-09-28 22:27:00,5.86564,5.86714,5.86561,5.86593,14000000.0
2006-09-28 22:28:00,5.86567,5.86672,5.86519,5.86655,12000000.0
2006-09-28 22:29:00,5.86689,5.86689,5.86519,5.86519,13000000.0
2006-09-28 22:30:00,5.86474,5.86643,5.86474,5.86643,8000000.0
2006-09-28 22:31:00,5.8667,5.86686,5.8666,5.86681,11000000.0
2006-09-28 22:32:00,5.86674,5.86712,5.86564,5.86684,20000000.0
2006-09-28 22:33:00,5.86666,5.86666,5.86581,5.86591,11000000.0
2006-09-28 22:34:00,5.8655,5.86691,5.86533,5.86557,10000000.0
2006-09-28 22:35:00,5.86552,5.86729,5.86552,5.86729,13000000.0
2006-09-28 22:36:00,5.86608,5.86716,5.86608,5.86716,9000000.0
2006-09-28 22:37:00,5.86696,5.86696,5.86591,5.86614,13000000.0
2006-09-28 22:38:00,5.86713,5.86725,5.86624,5.86711,9000000.0
2006-09-28 22:39:00,5.86687,5.86719,5.86633,5.86691,12000000.0
2006-09-28 22:40:00,5.86723,5.86723,5.86619,5.86619,9000000.0
2006-09-28 22:41:00,5.86648,5.8674,5.86648,5.86653,14000000.0
2006-09-28 22:42:00,5.86638,5.86745,5.86625,5.86724,13000000.0
2006-09-28 22:43:00,5.86718,5.86723,5.86585,5.86681,12000000.0
2006-09-28 22:44:00,5.86703,5.86754,5.86617,5.8674,15000000.0
2006-09-28 22:45:00,5.86737,5.86748,5.86624,5.86748,13000000.0
2006-09-28 22:46:00,5.86732,5.86795,5.86647,5.86727,14000000.0
2006-09-28 22:47:00,5.86726,5.8679,5.86652,5.86701,15000000.0
2006-09-28 22:48:00,5.86742,5.86856,5.86706,5.86706,13000000.0
2006-09-28 22:49:00,5.86803,5.86825,5.86662,5.86681,13000000.0
2006-09-28 22:50:00,5.86669,5.86777,5.86643,5.86695,15000000.0
2006-09-28 22:51:00,5.86688,5.86802,5.86658,5.86669,14000000.0
2006-09-28 22:52:00,5.86628,5.86729,5.86602,5.86687,9000000.0
2006-09-28 22:53:00,5.8662,5.86747,5.8662,5.86652,15000000.0
2006-09-28 22:54:00,5.86613,5.86749,5.86547,5.86678,17000000.0
2006-09-28 22:55:00,5.86656,5.86763,5.86606,5.86704,16000000.0
2006-09-28 22:56:00,5.8675,5.86805,5.86627,5.86805,13000000.0
2006-09-28 22:57:00,5.86712,5.86718,5.86615,5.86718,8000000.0
2006-09-28 22:58:00,5.86762,5.86762,5.86557,5.86557,8000000.0
2006-09-28 22:59:00,5.86576,5.86669,5.86572,5.86637,19000000.0
2006-09-28 23:00:00,5.86618,5.86677,5.86483,5.86483,10000000.0
2006-09-28 23:01:00,5.86506,5.86638,5.86506,5.8657,7000000.0
2006-09-28 23:02:00,5.86658,5.86672,5.8654,5.86628,15000000.0
2006-09-28 23:03:00,5.86639,5.86675,5.86506,5.86533,17000000.0
2006-09-28 23:04:00,5.86557,5.8668,5.86505,5.86505,19000000.0
2006-09-28 23:05:00,5.86639,5.86689,5.86595,5.86595,9000000.0
2006-09-28 23:06:00,5.86611,5.86637,5.86545,5.86561,12000000.0
2006-09-28 23:07:00,5.86539,5.8665,5.86488,5.8662,14000000.0
2006-09-28 23:08:00,5.86557,5.86759,5.86518,5.86551,16000000.0
2006-09-28 23:09:00,5.86524,5.86649,5.86492,5.86574,9000000.0
2006-09-28 23:10:00,5.86581,5.86682,5.86573,5.86604,12000000.0
2006-09-28 23:11:00,5.86697,5.8672,5.86612,5.86621,14000000.0
2006-09-28 23:12:00,5.866,5.86661,5.86585,5.8661,7000000.0
2006-09-28 23:13:00,5.86605,5.86724,5.86605,5.8663,14000000.0
2006-09-28 23:14:00,5.86569,5.86621,5.86438,5.86438,19000000.0
2006-09-28 23:15:00,5.86492,5.86636,5.86492,5.86636,13000000.0
2006-09-28 23:16:00,5.86608,5.86608,5.86466,5.86501,15000000.0
2006-09-28 23:17:00,5.86496,5.86555,5.86445,5.86506,11000000.0
2006-09-28 23:18:00,5.86396,5.86509,5.86382,5.86398,12000000.0
2006-09-28 23:19:00,5.86396,5.86541,5.86396,5.8645,14000000.0
2006-09-28 23:20:00,5.86429,5.86537,5.86354,5.86453,19000000.0
2006-09-28 23:21:00,5.86641,5.86694,5.86426,5.86426,7000000.0
2006-09-28 23:22:00,5.86456,5.86577,5.86456,5.86495,15000000.0
2006-09-28 23:23:00,5.86564,5.86648,5.8653,5.86605,11000000.0
2006-09-28 23:24:00,5.86518,5.86601,5.86492,5.86601,14000000.0
2006-09-28 23:25:00,5.86568,5.8662,5.86517,5.86524,11000000.0
2006-09-28 23:26:00,5.86681,5.86736,5.86544,5.86607,14000000.0
2006-09-28 23:27:00,5.86635,5.86703,5.86611,5.86648,11000000.0
2006-09-28 23:28:00,5.86647,5.86771,5.86605,5.86629,12000000.0
2006-09-28 23:29:00,5.86634,5.86735,5.8653,5.86589,16000000.0
2006-09-28 23:30:00,5.86615,5.86621,5.86593,5.86616,20000000.0
2006-09-28 23:31:00,5.86635,5.86658,5.86572,5.86601,11000000.0
2006-09-28 23:32:00,5.8656,5.86688,5.86541,5.86688,16000000.0
2006-09-28 23:33:00,5.86721,5.86721,5.8657,5.8657,12000000.0
2006-09-28 23:34:00,5.86546,5.86656,5.86537,5.8655,13000000.0
2006-09-28 23:35:00,5.86504,5.86538,5.86503,5.86515,9000000.0
2006-09-28 23:36:00,5.86658,5.86762,5.86609,5.86665,9000000.0
2006-09-28 23:37:00,5.86718,5.86829,5.86653,5.86754,14000000.0
2006-09-28 23:38:00,5.8677,5.86829,5.86734,5.86761,13000000.0
2006-09-28 23:39:00,5.86842,5.86843,5.86677,5.86804,17000000.0
2006-09-28 23:40:00,5.86676,5.86814,5.86672,5.868,12000000.0
2006-09-28 23:41:00,5.8684,5.8684,5.86703,5.86803,17000000.0
2006-09-28 23:42:00,5.86748,5.86791,5.86673,5.86791,22000000.0
2006-09-28 23:43:00,5.86822,5.86837,5.86811,5.86828,15000000.0
2006-09-28 23:44:00,5.86781,5.86792,5.86658,5.86787,14000000.0
2006-09-28 23:45:00,5.86784,5.86823,5.86758,5.86823,20000000.0
2006-09-28 23:46:00,5.86896,5.86919,5.86765,5.86814,14000000.0
2006-09-28 23:47:00,5.86702,5.86852,5.86701,5.86758,10000000.0
2006-09-28 23:48:00,5.86823,5.86834,5.86733,5.86734,18000000.0
2006-09-28 23:49:00,5.86795,5.86959,5.86778,5.86876,14000000.0
2006-09-28 23:50:00,5.86901,5.86937,5.86785,5.86785,13000000.0
2006-09-28 23:51:00,5.86767,5.86916,5.86759,5.86881,8000000.0
2006-09-28 23:52:00,5.86867,5.86867,5.86766,5.86823,16000000.0
2006-09-28 23:53:00,5.8682,5.86864,5.86801,5.86833,18000000.0
2006-09-28 23:54:00,5.86835,5.86899,5.8676,5.86848,12000000.0
2006-09-28 23:55:00,5.86771,5.86975,5.86729,5.86943,19000000.0
2006-09-28 23:56:00,5.86926,5.86926,5.86828,5.86831,14000000.0
2006-09-28 23:57:00,5.86851,5.8699,5.86851,5.86921,16000000.0
2006-09-28 23:58:00,5.87007,5.87089,5.86869,5.86966,13000000.0
2006-09-28 23:59:00,5.86986,5.87024,5.86939,5.86959,14000000.0
2006-09-29 00:00:00,5.86979,5.87088,5.86937,5.86992,17000000.0
2006-09-29 00:01:00,5.86954,5.87046,5.86911,5.86911,12000000.0
2006-09-29 00:02:00,5.86909,5.87017,5.86909,5.87017,15000000.0
2006-09-29 00:03:00,5.87057,5.87057,5.86874,5.86962,14000000.0
2006-09-29 00:04:00,5.86939,5.86939,5.86798,5.86798,12000000.0
2006-09-29 00:05:00,5.86782,5.86901,5.86782,5.86901,12000000.0
2006-09-29 00:06:00,5.86871,5.86908,5.86775,5.86816,12000000.0
2006-09-29 00:07:00,5.86818,5.86901,5.86777,5.86777,11000000.0
2006-09-29 00:08:00,5.86738,5.86779,5.86738,5.86765,15000000.0
2006-09-29 00:09:00,5.86752,5.86901,5.86713,5.86756,12000000.0
2006-09-29 00:10:00,5.86787,5.86854,5.8672,5.86736,19000000.0
2006-09-29 00:11:00,5.86656,5.86818,5.8664,5.86818,8000000.0
2006-09-29 00:12:00,5.86846,5.86846,5.86693,5.86693,9000000.0
2006-09-29 00:13:00,5.86712,5.86869,5.86712,5.86732,13000000.0
2006-09-29 00:14:00,5.86711,5.86735,5.86706,5.86721,14000000.0
2006-09-29 00:15:00,5.86712,5.86723,5.86703,5.86711,12000000.0
2006-09-29 00:16:00,5.86702,5.86724,5.86701,5.86724,12000000.0
2006-09-29 00:17:00,5.86715,5.86724,5.86694,5.86694,10000000.0
2006-09-29 00:18:00,5.86738,5.86831,5.86693,5.86734,19000000.0
2006-09-29 00:19:00,5.86732,5.8682,5.86656,5.86656,12000000.0
2006-09-29 00:20:00,5.86697,5.86783,5.86697,5.86699,11000000.0
2006-09-29 00:21:00,5.8678,5.86794,5.86675,5.86694,14000000.0
2006-09-29 00:22:00,5.86711,5.8679,5.86653,5.86682,13000000.0
2006-09-29 00:23:00,5.86647,5.86709,5.86603,5.86708,13000000.0
2006-09-29 00:24:00,5.86658,5.86778,5.8662,5.8662,9000000.0
2006-09-29 00:25:00,5.86653,5.86801,5.86653,5.86698,13000000.0
2006-09-29 00:26:00,5.86658,5.86779,5.86658,5.86779,14000000.0
2006-09-29 00:27:00,5.8681,5.86814,5.8674,5.86804,15000000.0
2006-09-29 00:28:00,5.86794,5.86809,5.86686,5.86686,7000000.0
2006-09-29 00:29:00,5.86736,5.86795,5.86719,5.86731,17000000.0
2006-09-29 00:30:00,5.86758,5.86826,5.86711,5.86757,9000000.0
2006-09-29 00:31:00,5.8675,5.868,5.86713,5.86729,13000000.0
2006-09-29 00:32:00,5.86697,5.86705,5.86653,5.86705,8000000.0
2006-09-29 00:33:00,5.86708,5.8672,5.86692,5.8671,19000000.0
2006-09-29 00:34:00,5.86685,5.86709,5.86643,5.86709,15000000.0
2006-09-29 00:35:00,5.86755,5.8682,5.86653,5.86767,12000000.0
2006-09-29 00:36:00,5.86729,5.86821,5.86641,5.86768,15000000.0
2006-09-29 00:37:00,5.86699,5.86784,5.86663,5.86723,15000000.0
2006-09-29 00:38:00,5.86692,5.86831,5.86687,5.86758,18000000.0
2006-09-29 00:39:00,5.86742,5.86858,5.86742,5.86842,20000000.0
2006-09-29 00:40:00,5.86887,5.8689,5.8676,5.8676,10000000.0
2006-09-29 00:41:00,5.86711,5.86845,5.86708,5.86845,9000000.0
2006-09-29 00:42:00,5.86745,5.8685,5.86726,5.86757,16000000.0
2006-09-29 00:43:00,5.86755,5.86825,5.86733,5.86733,16000000.0
2006-09-29 00:44:00,5.86692,5.86712,5.86678,5.86678,10000000.0
2006-09-29 00:45:00,5.86727,5.86818,5.86714,5.86791,16000000.0
2006-09-29 00:46:00,5.86809,5.8685,5.867,5.867,12000000.0
2006-09-29 00:47:00,5.8671,5.86848,5.8671,5.86767,8000000.0
2006-09-29 00:48:00,5.86821,5.86852,5.86686,5.86686,16000000.0
2006-09-29 00:49:00,5.86702,5.86779,5.86651,5.86695,11000000.0
2006-09-29 00:50:00,5.86664,5.86774,5.86571,5.86571,9000000.0
2006-09-29 00:51:00,5.86697,5.86735,5.86623,5.8664,9000000.0
2006-09-29 00:52:00,5.86621,5.86725,5.86603,5.86603,18000000.0
2006-09-29 00:53:00,5.86617,5.8674,5.86617,5.8674,12000000.0
2006-09-29 00:54:00,5.86649,5.86707,5.86592,5.86661,12000000.0
2006-09-29 00:55:00,5.86679,5.86719,5.86635,5.86706,11000000.0
2006-09-29 00:56:00,5.86709,5.86771,5.8662,5.86666,14000000.0
2006-09-29 00:57:00,5.86625,5.86797,5.86612,5.86634,15000000.0
2006-09-29 00:58:00,5.86654,5.86744,5.86654,5.86685,9000000.0
2006-09-29 00:59:00,5.86736,5.86772,5.86561,5.86561,17000000.0
2006-09-29 01:00:00,5.86498,5.86587,5.8642,5.86508,12000000.0
2006-09-29 01:01:00,5.86607,5.86644,5.8648,5.86524,15000000.0
2006-09-29 01:02:00,5.86506,5.86552,5.86403,5.86429,10000000.0
2006-09-29 01:03:00,5.86458,5.86561,5.86458,5.86501,13000000.0
2006-09-29 01:04:00,5.86549,5.86655,5.86445,5.86632,13000000.0
2006-09-29 01:05:00,5.86547,5.86635,5.86521,5.86521,13000000.0
2006-09-29 01:06:00,5.86562,5.86648,5.86499,5.86552,12000000.0
2006-09-29 01:07:00,5.86585,5.86704,5.86559,5.86603,13000000.0
2006-09-29 01:08:00,5.86663,5.86805,5.86619,5.86805,15000000.0
2006-09-29 01:09:00,5.86684,5.86819,5.86629,5.86709,17000000.0
2006-09-29 01:10:00,5.86634,5.86731,5.86581,5.86581,10000000.0
2006-09-29 01:11:00,5.86605,5.86702,5.86582,5.86639,11000000.0
2006-09-29 01:12:00,5.86616,5.86722,5.86611,5.86665,10000000.0
2006-09-29 01:13:00,5.86702,5.86736,5.86648,5.86648,11000000.0
2006-09-29 01:14:00,5.86609,5.86703,5.86549,5.86703,13000000.0
2006-09-29 01:15:00,5.86622,5.86695,5.86538,5.86538,9000000.0
2006-09-29 01:16:00,5.86568,5.86725,5.86544,5.86625,12000000.0
2006-09-29 01:17:00,5.86613,5.86617,5.86592,5.86607,11000000.0
2006-09-29 01:18:00,5.86606,5.86626,5.86594,5.86599,12000000.0
2006-09-29 01:19:00,5.86607,5.86621,5.86593,5.86608,19000000.0
2006-09-29 01:20:00,5.8659,5.8662,5.8659,5.86597,11000000.0
2006-09-29 01:21:00,5.86633,5.86694,5.8653,5.86618,12000000.0
2006-09-29 01:22:00,5.86676,5.86676,5.86548,5.86674,9000000.0
2006-09-29 01:23:00,5.86601,5.86612,5.86475,5.86478,13000000.0
2006-09-29 01:24:00,5.86597,5.86597,5.86467,5.86479,14000000.0
2006-09-29 01:25:00,5.86474,5.86677,5.86472,5.86583,11000000.0
2006-09-29 01:26:00,5.86609,5.86671,5.86448,5.86657,10000000.0
2006-09-29 01:27:00,5.86548,5.86599,5.86475,5.86585,17000000.0
2006-09-29 01:28:00,5.86493,5.86509,5.86407,5.86455,13000000.0
2006-09-29 01:29:00,5.86466,5.86569,5.86452,5.86459,19000000.0
2006-09-29 01:30:00,5.86527,5.86601,5.86374,5.86512,15000000.0
2006-09-29 01:31:00,5.86558,5.8673,5.86558,5.86644,15000000.0
2006-09-29 01:32:00,5.86678,5.86757,5.86633,5.86659,12000000.0
2006-09-29 01:33:00,5.86695,5.86747,5.86609,5.86609,8000000.0
2006-09-29 01:34:00,5.86651,5.86813,5.86651,5.86702,18000000.0
2006-09-29 01:35:00,5.86718,5.86838,5.86673,5.86807,12000000.0
2006-09-29 01:36:00,5.8679,5.86877,5.86706,5.86725,16000000.0
2006-09-29 01:37:00,5.86852,5.86885,5.86698,5.86775,15000000.0
2006-09-29 01:38:00,5.86783,5.86831,5.86613,5.86681,18000000.0
2006-09-29 01:39:00,5.86713,5.86758,5.86648,5.86648,10000000.0
2006-09-29 01:40:00,5.86661,5.86826,5.86661,5.86783,11000000.0
2006-09-29 01:41:00,5.86765,5.86765,5.86627,5.86664,16000000.0
2006-09-29 01:42:00,5.86651,5.86688,5.86533,5.86628,14000000.0
2006-09-29 01:43:00,5.86575,5.86652,5.86528,5.86652,16000000.0
2006-09-29 01:44:00,5.86637,5.86692,5.86528,5.86595,15000000.0
2006-09-29 01:45:00,5.86552,5.86585,5.86462,5.86585,16000000.0
2006-09-29 01:46:00,5.86616,5.86662,5.86529,5.86529,9000000.0
2006-09-29 01:47:00,5.86563,5.86693,5.86509,5.86614,17000000.0
2006-09-29 01:48:00,5.86607,5.8664,5.86537,5.86582,16000000.0
2006-09-29 01:49:00,5.86509,5.86633,5.86492,5.8654,10000000.0
2006-09-29 01:50:00,5.86478,5.86612,5.86409,5.86609,11000000.0
2006-09-29 01:51:00,5.86666,5.86707,5.86489,5.86592,12000000.0
2006-09-29 01:52:00,5.86496,5.86568,5.86361,5.86472,12000000.0
2006-09-29 01:53:00,5.86341,5.86484,5.86318,5.86344,18000000.0
2006-09-29 01:54:00,5.86341,5.86469,5.86327,5.86327,14000000.0
2006-09-29 01:55:00,5.86317,5.86456,5.86253,5.86255,18000000.0
2006-09-29 01:56:00,5.86374,5.86428,5.86329,5.86335,8000000.0
2006-09-29 01:57:00,5.8647,5.8647,5.86307,5.8634,13000000.0
2006-09-29 01:58:00,5.86344,5.86445,5.8633,5.86445,11000000.0
2006-09-29 01:59:00,5.86407,5.86598,5.86377,5.86527,11000000.0
2006-09-29 02:00:00,5.86487,5.86537,5.86313,5.86339,16000000.0
2006-09-29 02:01:00,5.86359,5.86495,5.86269,5.86442,21000000.0
2006-09-29 02:02:00,5.86409,5.86547,5.86388,5.86437,10000000.0
2006-09-29 02:03:00,5.86571,5.86575,5.86452,5.86575,8000000.0
2006-09-29 02:04:00,5.86494,5.86602,5.86405,5.86515,14000000.0
2006-09-29 02:05:00,5.8648,5.86582,5.86447,5.86509,14000000.0
2006-09-29 02:06:00,5.86563,5.8669,5.86533,5.86674,15000000.0
2006-09-29 02:07:00,5.866,5.86671,5.86517,5.86631,10000000.0
2006-09-29 02:08:00,5.86671,5.8676,5.86551,5.86709,16000000.0
2006-09-29 02:09:00,5.86746,5.86816,5.86656,5.86659,18000000.0
2006-09-29 02:10:00,5.86659,5.86759,5.86579,5.86636,16000000.0
2006-09-29 02:11:00,5.86644,5.86697,5.8652,5.86578,14000000.0
2006-09-29 02:12:00,5.86554,5.86687,5.86522,5.86611,10000000.0
2006-09-29 02:13:00,5.86498,5.8666,5.86498,5.8664,15000000.0
2006-09-29 02:14:00,5.86657,5.86714,5.86586,5.8661,19000000.0
2006-09-29 02:15:00,5.86591,5.866,5.86576,5.86587,12000000.0
2006-09-29 02:16:00,5.86594,5.86602,5.86577,5.86583,18000000.0
2006-09-29 02:17:00,5.86586,5.86639,5.86473,5.86632,14000000.0
2006-09-29 02:18:00,5.86625,5.86625,5.86438,5.86466,12000000.0
2006-09-29 02:19:00,5.86412,5.86481,5.86392,5.8644,14000000.0
2006-09-29 02:20:00,5.86458,5.86488,5.86341,5.86393,13000000.0
2006-09-29 02:21:00,5.86434,5.86505,5.86322,5.8642,15000000.0
2006-09-29 02:22:00,5.86383,5.86469,5.86367,5.86399,13000000.0
2006-09-29 02:23:00,5.86414,5.86488,5.86334,5.86401,16000000.0
2006-09-29 02:24:00,5.86352,5.86458,5.86352,5.86388,17000000.0
2006-09-29 02:25:00,5.86433,5.86472,5.86338,5.86365,10000000.0
2006-09-29 02:26:00,5.86398,5.86474,5.86343,5.86343,13000000.0
2006-09-29 02:27:00,5.86341,5.8646,5.86326,5.86412,7000000.0
2006-09-29 02:28:00,5.86422,5.86482,5.86301,5.86341,9000000.0
2006-09-29 02:29:00,5.86377,5.86389,5.86361,5.86377,20000000.0
2006-09-29 02:30:00,5.86448,5.86526,5.86411,5.86526,11000000.0
2006-09-29 02:31:00,5.86478,5.86537,5.86438,5.86447,9000000.0
2006-09-29 02:32:00,5.86467,5.86559,5.8644,5.86506,13000000.0
2006-09-29 02:33:00,5.86492,5.86582,5.86458,5.86495,14000000.0
2006-09-29 02:34:00,5.8651,5.86559,5.86446,5.86459,17000000.0
2006-09-29 02:35:00,5.86464,5.86606,5.86441,5.86485,15000000.0
2006-09-29 02:36:00,5.86459,5.86464,5.86447,5.86452,14000000.0
2006-09-29 02:37:00,5.86451,5.86465,5.86448,5.86456,13000000.0
2006-09-29 02:38:00,5.86475,5.8662,5.86475,5.8655,14000000.0
2006-09-29 02:39:00,5.86553,5.86658,5.86553,5.86624,15000000.0
2006-09-29 02:40:00,5.86503,5.86614,5.86441,5.86539,12000000.0
2006-09-29 02:41:00,5.86491,5.86596,5.86407,5.86541,13000000.0
2006-09-29 02:42:00,5.86534,5.86649,5.86534,5.86537,16000000.0
2006-09-29 02:43:00,5.86476,5.86621,5.86448,5.86516,18000000.0
2006-09-29 02:44:00,5.8659,5.86644,5.86533,5.86616,10000000.0
2006-09-29 02:45:00,5.86602,5.86602,5.86454,5.86571,14000000.0
2006-09-29 02:46:00,5.866,5.86604,5.86435,5.86435,18000000.0
2006-09-29 02:47:00,5.86498,5.86585,5.86444,5.86546,17000000.0
2006-09-29 02:48:00,5.86532,5.86532,5.8641,5.86428,7000000.0
2006-09-29 02:49:00,5.86439,5.86594,5.86378,5.86479,13000000.0
2006-09-29 02:50:00,5.86469,5.86588,5.8639,5.86566,14000000.0
2006-09-29 02:51:00,5.8639,5.86596,5.86358,5.86581,15000000.0
2006-09-29 02:52:00,5.86504,5.86598,5.86493,5.8654,15000000.0
2006-09-29 02:53:00,5.8649,5.86619,5.86458,5.86619,9000000.0
2006-09-29 02:54:00,5.86549,5.86673,5.86502,5.86543,13000000.0
2006-09-29 02:55:00,5.86587,5.86604,5.8645,5.86556,11000000.0
2006-09-29 02:56:00,5.86464,5.86587,5.86401,5.86488,18000000.0
2006-09-29 02:57:00,5.86429,5.86553,5.86341,5.86393,13000000.0
2006-09-29 02:58:00,5.86409,5.86421,5.86262,5.86334,9000000.0
2006-09-29 02:59:00,5.86374,5.86504,5.86342,5.86342,14000000.0
2006-09-29 03:00:00,5.86331,5.86471,5.86311,5.86322,11000000.0
2006-09-29 03:01:00,5.86336,5.86536,5.86336,5.86468,11000000.0
2006-09-29 03:02:00,5.86454,5.86574,5.86426,5.8657,11000000.0
2006-09-29 03:03:00,5.86601,5.86665,5.86439,5.86665,23000000.0
2006-09-29 03:04:00,5.86633,5.86633,5.86534,5.86534,11000000.0
2006-09-29 03:05:00,5.86555,5.86613,5.86478,5.86556,17000000.0
2006-09-29 03:06:00,5.86542,5.8659,5.86485,5.86572,9000000.0
2006-09-29 03:07:00,5.86678,5.86678,5.86508,5.86571,15000000.0
2006-09-29 03:08:00,5.86496,5.86639,5.86496,5.86539,12000000.0
2006-09-29 03:09:00,5.86506,5.86677,5.86506,5.86654,15000000.0
2006-09-29 03:10:00,5.86525,5.86689,5.86502,5.86502,19000000.0
2006-09-29 03:11:00,5.86644,5.86655,5.86474,5.86573,15000000.0
2006-09-29 03:12:00,5.86508,5.86612,5.86439,5.86593,18000000.0
2006-09-29 03:13:00,5.86559,5.8665,5.86482,5.86516,18000000.0
2006-09-29 03:14:00,5.86606,5.86619,5.86468,5.86522,10000000.0
2006-09-29 03:15:00,5.86545,5.86633,5.86519,5.86633,7000000.0
2006-09-29 03:16:00,5.86556,5.86777,5.86556,5.86747,8000000.0
2006-09-29 03:17:00,5.86701,5.86718,5.86592,5.86671,10000000.0
2006-09-29 03:18:00,5.86726,5.86774,5.86633,5.86659,15000000.0
2006-09-29 03:19:00,5.86692,5.86742,5.86646,5.8665,10000000.0
2006-09-29 03:20:00,5.86562,5.86699,5.86549,5.86608,16000000.0
2006-09-29 03:21:00,5.86744,5.86744,5.86562,5.86637,11000000.0
2006-09-29 03:22:00,5.86646,5.86729,5.86615,5.86666,10000000.0
2006-09-29 03:23:00,5.86698,5.86736,5.86572,5.86572,12000000.0
2006-09-29 03:24:00,5.86578,5.86734,5.86578,5.86634,13000000.0
2006-09-29 03:25:00,5.86588,5.86602,5.86497,5.86513,11000000.0
2006-09-29 03:26:00,5.8653,5.86545,5.86507,5.86507,13000000.0
2006-09-29 03:27:00,5.86617,5.86635,5.86463,5.86633,14000000.0
2006-09-29 03:28:00,5.86591,5.86691,5.86495,5.86583,18000000.0
2006-09-29 03:29:00,5.86593,5.867,5.86573,5.86603,15000000.0
2006-09-29 03:30:00,5.86665,5.86724,5.86651,5.86656,10000000.0
2006-09-29 03:31:00,5.8666,5.86791,5.86615,5.86731,13000000.0
2006-09-29 03:32:00,5.86751,5.86842,5.86665,5.86754,16000000.0
2006-09-29 03:33:00,5.86777,5.86791,5.86678,5.86715,13000000.0
2006-09-29 03:34:00,5.86697,5.86784,5.86616,5.86653,16000000.0
2006-09-29 03:35:00,5.86703,5.86836,5.86615,5.86815,10000000.0
2006-09-29 03:36:00,5.86679,5.86751,5.86626,5.86688,11000000.0
2006-09-29 03:37:00,5.86701,5.86885,5.86699,5.86885,13000000.0
2006-09-29 03:38:00,5.86823,5.86894,5.86751,5.86751,13000000.0
2006-09-29 03:39:00,5.86814,5.8691,5.86789,5.86809,13000000.0
2006-09-29 03:40:00,5.86834,5.86955,5.86808,5.86929,12000000.0
2006-09-29 03:41:00,5.86894,5.86935,5.86747,5.86886,16000000.0
2006-09-29 03:42:00,5.86882,5.86882,5.86668,5.8674,21000000.0
2006-09-29 03:43:00,5.86726,5.86892,5.86726,5.86777,18000000.0
2006-09-29 03:44:00,5.86772,5.86843,5.86716,5.86822,15000000.0
2006-09-29 03:45:00,5.86812,5.86841,5.86721,5.86721,9000000.0
2006-09-29 03:46:00,5.86798,5.86798,5.8676,5.86762,8000000.0
2006-09-29 03:47:00,5.86799,5.86896,5.86781,5.86781,11000000.0
2006-09-29 03:48:00,5.86754,5.86781,5.86687,5.86713,9000000.0
2006-09-29 03:49:00,5.86694,5.86696,5.86669,5.86694,16000000.0
2006-09-29 03:50:00,5.86725,5.86862,5.86725,5.86778,19000000.0
2006-09-29 03:51:00,5.86792,5.86827,5.86725,5.86734,9000000.0
2006-09-29 03:52:00,5.86791,5.86837,5.86738,5.86832,19000000.0
2006-09-29 03:53:00,5.86786,5.86927,5.86766,5.86927,10000000.0
2006-09-29 03:54:00,5.86862,5.86934,5.8679,5.86809,17000000.0
2006-09-29 03:55:00,5.86819,5.86994,5.86801,5.86828,16000000.0
2006-09-29 03:56:00,5.8694,5.86981,5.86864,5.86864,7000000.0
2006-09-29 03:57:00,5.86882,5.86915,5.86744,5.86827,11000000.0
2006-09-29 03:58:00,5.86855,5.86984,5.86855,5.86906,12000000.0
2006-09-29 03:59:00,5.8692,5.8692,5.8687,5.86887,17000000.0
2006-09-29 04:00:00,5.86911,5.87061,5.86911,5.86927,12000000.0
2006-09-29 04:01:00,5.86927,5.86952,5.86925,5.86947,16000000.0
2006-09-29 04:02:00,5.86916,5.86945,5.86916,5.86921,14000000.0
2006-09-29 04:03:00,5.86924,5.87006,5.86866,5.86878,12000000.0
2006-09-29 04:04:00,5.8686,5.86999,5.86829,5.86887,16000000.0
2006-09-29 04:05:00,5.8684,5.86964,5.86838,5.86945,13000000.0
2006-09-29 04:06:00,5.86806,5.86931,5.86806,5.86898,16000000.0
2006-09-29 04:07:00,5.86921,5.87005,5.86863,5.86923,13000000.0
2006-09-29 04:08:00,5.86846,5.86886,5.86669,5.86771,14000000.0
2006-09-29 04:09:00,5.86722,5.86776,5.86666,5.86763,10000000.0
2006-09-29 04:10:00,5.86686,5.86774,5.86592,5.86725,12000000.0
2006-09-29 04:11:00,5.86739,5.86792,5.86629,5.86688,14000000.0
2006-09-29 04:12:00,5.86745,5.86745,5.86569,5.8673,19000000.0
2006-09-29 04:13:00,5.86602,5.8674,5.86557,5.86638,20000000.0
2006-09-29 04:14:00,5.8661,5.86704,5.866,5.86632,12000000.0
2006-09-29 04:15:00,5.8662,5.86751,5.86591,5.86751,8000000.0
2006-09-29 04:16:00,5.86717,5.86717,5.86577,5.86589,13000000.0
2006-09-29 04:17:00,5.86626,5.86741,5.86609,5.86741,15000000.0
2006-09-29 04:18:00,5.86705,5.86705,5.86604,5.86613,9000000.0
2006-09-29 04:19:00,5.86656,5.86742,5.86589,5.86614,12000000.0
2006-09-29 04:20:00,5.86614,5.86705,5.86567,5.86567,9000000.0
2006-09-29 04:21:00,5.86585,5.86705,5.86521,5.86538,17000000.0
2006-09-29 04:22:00,5.86516,5.86623,5.8644,5.86489,14000000.0
2006-09-29 04:23:00,5.8651,5.8651,5.86484,5.86493,10000000.0
2006-09-29 04:24:00,5.86488,5.86516,5.86488,5.86506,12000000.0
2006-09-29 04:25:00,5.86559,5.86598,5.86461,5.86539,10000000.0
2006-09-29 04:26:00,5.8659,5.86599,5.86495,5.86528,7000000.0
2006-09-29 04:27:00,5.86522,5.86674,5.86522,5.8661,15000000.0
2006-09-29 04:28:00,5.86664,5.86683,5.86436,5.86436,7000000.0
2006-09-29 04:29:00,5.86533,5.86624,5.86467,5.86512,14000000.0
2006-09-29 04:30:00,5.86479,5.86734,5.86479,5.86734,11000000.0
2006-09-29 04:31:00,5.8664,5.86708,5.86568,5.86624,15000000.0
2006-09-29 04:32:00,5.86619,5.86662,5.86506,5.86638,17000000.0
2006-09-29 04:33:00,5.866,5.86634,5.865,5.86599,14000000.0
2006-09-29 04:34:00,5.86549,5.86592,5.86489,5.86489,9000000.0
2006-09-29 04:35:00,5.86523,5.86612,5.86468,5.8648,12000000.0
2006-09-29 04:36:00,5.86523,5.86618,5.86523,5.86549,12000000.0
2006-09-29 04:37:00,5.86576,5.86669,5.86548,5.8656,12000000.0
2006-09-29 04:38:00,5.86579,5.86639,5.86497,5.86562,11000000.0
2006-09-29 04:39:00,5.86606,5.86693,5.86546,5.86558,17000000.0
2006-09-29 04:40:00,5.8659,5.8663,5.86522,5.86588,9000000.0
2006-09-29 04:41:00,5.86589,5.86608,5.86578,5.86578,10000000.0
2006-09-29 04:42:00,5.86576,5.86609,5.86535,5.86535,8000000.0
2006-09-29 04:43:00,5.8664,5.86643,5.8652,5.86595,18000000.0
2006-09-29 04:44:00,5.86622,5.86681,5.86605,5.86681,9000000.0
2006-09-29 04:45:00,5.86569,5.86606,5.86517,5.86532,9000000.0
2006-09-29 04:46:00,5.86514,5.86598,5.86448,5.86507,16000000.0
2006-09-29 04:47:00,5.86479,5.8651,5.8644,5.86484,12000000.0
2006-09-29 04:48:00,5.86501,5.86529,5.86501,5.86507,10000000.0
2006-09-29 04:49:00,5.86499,5.86518,5.86486,5.86486,16000000.0
2006-09-29 04:50:00,5.86513,5.86526,5.86499,5.86499,16000000.0
2006-09-29 04:51:00,5.86545,5.8662,5.86473,5.86473,20000000.0
2006-09-29 04:52:00,5.86512,5.8658,5.86382,5.86443,13000000.0
2006-09-29 04:53:00,5.86431,5.86431,5.86395,5.86395,11000000.0
2006-09-29 04:54:00,5.86461,5.86585,5.86454,5.86541,11000000.0
2006-09-29 04:55:00,5.86476,5.86592,5.86451,5.86592,12000000.0
2006-09-29 04:56:00,5.86607,5.86607,5.86435,5.8648,16000000.0
2006-09-29 04:57:00,5.8647,5.86631,5.86459,5.86496,7000000.0
2006-09-29 04:58:00,5.86493,5.86587,5.8645,5.8646,13000000.0
2006-09-29 04:59:00,5.86489,5.86514,5.86483,5.86501,17000000.0
2006-09-29 05:00:00,5.86497,5.86512,5.86487,5.86506,10000000.0
2006-09-29 05:01:00,5.86509,5.86509,5.8648,5.86491,13000000.0
2006-09-29 05:02:00,5.86475,5.86511,5.86474,5.86511,18000000.0
2006-09-29 05:03:00,5.86537,5.86569,5.86386,5.86386,9000000.0
2006-09-29 05:04:00,5.86355,5.86361,5.86335,5.86336,12000000.0
2006-09-29 05:05:00,5.86364,5.86443,5.86322,5.86322,10000000.0
2006-09-29 05:06:00,5.86303,5.8634,5.86159,5.86234,20000000.0
2006-09-29 05:07:00,5.86368,5.86408,5.86281,5.8634,10000000.0
2006-09-29 05:08:00,5.86338,5.8644,5.86215,5.86222,17000000.0
2006-09-29 05:09:00,5.86209,5.86264,5.86189,5.86189,15000000.0
2006-09-29 05:10:00,5.86159,5.86174,5.86148,5.86167,10000000.0
2006-09-29 05:11:00,5.86172,5.86172,5.86139,5.86144,16000000.0
2006-09-29 05:12:00,5.86223,5.86324,5.86223,5.8628,7000000.0
2006-09-29 05:13:00,5.86289,5.86302,5.86198,5.86198,12000000.0
2006-09-29 05:14:00,5.86171,5.86236,5.86115,5.86214,14000000.0
2006-09-29 05:15:00,5.86233,5.86262,5.86112,5.86261,16000000.0
2006-09-29 05:16:00,5.86239,5.86256,5.86099,5.86202,15000000.0
2006-09-29 05:17:00,5.86201,5.86343,5.86195,5.86275,10000000.0
2006-09-29 05:18:00,5.86219,5.86411,5.86219,5.86363,13000000.0
2006-09-29 05:19:00,5.86357,5.86374,5.86178,5.86178,13000000.0
2006-09-29 05:20:00,5.86314,5.86314,5.86204,5.86291,20000000.0
2006-09-29 05:21:00,5.86293,5.86329,5.8627,5.86275,9000000.0
2006-09-29 05:22:00,5.86298,5.86298,5.86127,5.86127,17000000.0
2006-09-29 05:23:00,5.86174,5.86341,5.86174,5.86183,14000000.0
2006-09-29 05:24:00,5.86197,5.86282,5.86079,5.86079,19000000.0
2006-09-29 05:25:00,5.86243,5.86304,5.86162,5.86193,13000000.0
2006-09-29 05:26:00,5.86119,5.86146,5.86115,5.86115,13000000.0
2006-09-29 05:27:00,5.86147,5.86274,5.86145,5.86206,13000000.0
2006-09-29 05:28:00,5.8622,5.8622,5.86149,5.86149,10000000.0
2006-09-29 05:29:00,5.86192,5.86325,5.86121,5.8623,17000000.0
2006-09-29 05:30:00,5.86228,5.86302,5.86152,5.86171,21000000.0
2006-09-29 05:31:00,5.86161,5.86261,5.86135,5.86215,13000000.0
2006-09-29 05:32:00,5.86245,5.86333,5.8611,5.86262,16000000.0
2006-09-29 05:33:00,5.8627,5.8629,5.862,5.86272,13000000.0
2006-09-29 05:34:00,5.86313,5.86363,5.86251,5.86345,13000000.0
2006-09-29 05:35:00,5.86316,5.86362,5.86209,5.86227,14000000.0
2006-09-29 05:36:00,5.8621,5.8641,5.8621,5.86326,18000000.0
2006-09-29 05:37:00,5.86337,5.86482,5.86332,5.86358,12000000.0
2006-09-29 05:38:00,5.86426,5.86468,5.86287,5.86287,13000000.0
2006-09-29 05:39:00,5.86187,5.86221,5.86187,5.86204,21000000.0
2006-09-29 05:40:00,5.86273,5.86484,5.86273,5.86297,14000000.0
2006-09-29 05:41:00,5.86255,5.86265,5.86241,5.86265,13000000.0
2006-09-29 05:42:00,5.8626,5.86366,5.8626,5.86298,8000000.0
2006-09-29 05:43:00,5.86346,5.86414,5.86246,5.86351,13000000.0
2006-09-29 05:44:00,5.8638,5.86509,5.86361,5.86505,13000000.0
2006-09-29 05:45:00,5.86437,5.86481,5.86347,5.86429,24000000.0
2006-09-29 05:46:00,5.8642,5.8642,5.86341,5.86365,14000000.0
2006-09-29 05:47:00,5.86429,5.86512,5.86397,5.864,11000000.0
2006-09-29 05:48:00,5.86431,5.86498,5.86388,5.86451,18000000.0
2006-09-29 05:49:00,5.86433,5.86495,5.86366,5.86366,10000000.0
2006-09-29 05:50:00,5.86361,5.86361,5.86288,5.86288,10000000.0
2006-09-29 05:51:00,5.86299,5.86306,5.86285,5.86298,11000000.0
2006-09-29 05:52:00,5.86321,5.86398,5.86319,5.86393,19000000.0
2006-09-29 05:53:00,5.86398,5.8641,5.86385,5.86405,15000000.0
2006-09-29 05:54:00,5.864,5.86409,5.86378,5.86378,7000000.0
2006-09-29 05:55:00,5.86393,5.86428,5.8639,5.86395,12000000.0
2006-09-29 05:56:00,5.86444,5.86548,5.86417,5.86426,16000000.0
2006-09-29 05:57:00,5.86401,5.86473,5.86369,5.86369,11000000.0
2006-09-29 05:58:00,5.86385,5.86546,5.86385,5.86546,22000000.0
2006-09-29 05:59:00,5.86547,5.86547,5.86397,5.86412,9000000.0
2006-09-29 06:00:00,5.8637,5.86517,5.86366,5.86424,17000000.0
2006-09-29 06:01:00,5.86475,5.86486,5.86333,5.86333,18000000.0
2006-09-29 06:02:00,5.86315,5.86321,5.86295,5.86316,18000000.0
2006-09-29 06:03:00,5.86303,5.86322,5.86288,5.86318,16000000.0
2006-09-29 06:04:00,5.86398,5.86462,5.86327,5.86355,8000000.0
2006-09-29 06:05:00,5.86356,5.86363,5.86336,5.86363,10000000.0
2006-09-29 06:06:00,5.86335,5.8636,5.8633,5.86352,27000000.0
2006-09-29 06:07:00,5.86351,5.86493,5.86333,5.8646,17000000.0
2006-09-29 06:08:00,5.86448,5.86448,5.86297,5.86303,14000000.0
2006-09-29 06:09:00,5.86254,5.86412,5.86254,5.8631,13000000.0
2006-09-29 06:10:00,5.86265,5.86333,5.86238,5.86332,14000000.0
2006-09-29 06:11:00,5.86372,5.86386,5.86229,5.86229,16000000.0
2006-09-29 06:12:00,5.86232,5.86271,5.86221,5.86221,17000000.0
2006-09-29 06:13:00,5.86234,5.86379,5.86234,5.86303,14000000.0
2006-09-29 06:14:00,5.86256,5.86256,5.8617,5.86172,12000000.0
2006-09-29 06:15:00,5.86192,5.86418,5.86192,5.86253,13000000.0
2006-09-29 06:16:00,5.86256,5.8628,5.86255,5.86277,14000000.0
2006-09-29 06:17:00,5.86261,5.86283,5.86254,5.86263,11000000.0
2006-09-29 06:18:00,5.86269,5.86275,5.86247,5.86275,12000000.0
2006-09-29 06:19:00,5.86274,5.86274,5.86246,5.86272,19000000.0
2006-09-29 06:20:00,5.86272,5.86429,5.86272,5.86429,11000000.0
2006-09-29 06:21:00,5.86248,5.86266,5.86226,5.86238,9000000.0
2006-09-29 06:22:00,5.86273,5.86413,5.86224,5.86225,22000000.0
2006-09-29 06:23:00,5.86232,5.86241,5.86198,5.86207,18000000.0
2006-09-29 06:24:00,5.86272,5.86332,5.86235,5.86273,8000000.0
2006-09-29 06:25:00,5.86266,5.86266,5.86207,5.86228,9000000.0
2006-09-29 06:26:00,5.86225,5.86232,5.86202,5.86225,13000000.0
2006-09-29 06:27:00,5.86245,5.86435,5.86225,5.86286,15000000.0
2006-09-29 06:28:00,5.86293,5.86307,5.86255,5.86277,18000000.0
2006-09-29 06:29:00,5.86262,5.86343,5.8617,5.8617,16000000.0
2006-09-29 06:30:00,5.86247,5.86378,5.86247,5.86308,10000000.0
2006-09-29 06:31:00,5.86306,5.86339,5.86287,5.86305,13000000.0
2006-09-29 06:32:00,5.86299,5.86371,5.86257,5.86309,10000000.0
2006-09-29 06:33:00,5.86327,5.86329,5.86267,5.86282,10000000.0
2006-09-29 06:34:00,5.8629,5.864,5.86267,5.86356,15000000.0
2006-09-29 06:35:00,5.86336,5.86429,5.86292,5.86429,13000000.0
2006-09-29 06:36:00,5.86435,5.86435,5.86286,5.86286,23000000.0
2006-09-29 06:37:00,5.86283,5.86376,5.86253,5.86265,11000000.0
2006-09-29 06:38:00,5.86287,5.86287,5.86207,5.8623,17000000.0
2006-09-29 06:39:00,5.86201,5.86397,5.86189,5.86317,8000000.0
2006-09-29 06:40:00,5.86254,5.86352,5.8621,5.8634,15000000.0
2006-09-29 06:41:00,5.863,5.8635,5.86179,5.86222,15000000.0
2006-09-29 06:42:00,5.86328,5.86356,5.86234,5.86297,16000000.0
2006-09-29 06:43:00,5.8626,5.86295,5.86242,5.86242,12000000.0
2006-09-29 06:44:00,5.86255,5.86392,5.86238,5.86303,13000000.0
2006-09-29 06:45:00,5.86323,5.86444,5.86311,5.86311,14000000.0
2006-09-29 06:46:00,5.86429,5.86429,5.86276,5.86278,12000000.0
2006-09-29 06:47:00,5.86283,5.86306,5.86279,5.8629,11000000.0
2006-09-29 06:48:00,5.86305,5.86311,5.86285,5.86311,15000000.0
2006-09-29 06:49:00,5.86296,5.86316,5.86284,5.86307,17000000.0
2006-09-29 06:50:00,5.863,5.86315,5.86284,5.86295,13000000.0
2006-09-29 06:51:00,5.86299,5.86309,5.86286,5.86286,8000000.0
2006-09-29 06:52:00,5.86306,5.86307,5.86278,5.86288,14000000.0
2006-09-29 06:53:00,5.86303,5.8631,5.86278,5.8631,13000000.0
2006-09-29 06:54:00,5.86345,5.86424,5.86323,5.86424,8000000.0
2006-09-29 06:55:00,5.86452,5.86474,5.86448,5.8645,10000000.0
2006-09-29 06:56:00,5.86435,5.86447,5.86367,5.86367,11000000.0
2006-09-29 06:57:00,5.86272,5.86394,5.86247,5.86394,17000000.0
2006-09-29 06:58:00,5.86382,5.86444,5.86319,5.8636,12000000.0
2006-09-29 06:59:00,5.86351,5.86468,5.8635,5.86351,14000000.0
2006-09-29 07:00:00,5.86321,5.86406,5.86321,5.8639,11000000.0
2006-09-29 07:01:00,5.86428,5.86451,5.86349,5.86371,10000000.0
2006-09-29 07:02:00,5.86388,5.86481,5.86352,5.86352,14000000.0
2006-09-29 07:03:00,5.86347,5.8646,5.86339,5.8646,7000000.0
2006-09-29 07:04:00,5.86403,5.86462,5.86356,5.86462,16000000.0
2006-09-29 07:05:00,5.86483,5.86504,5.86412,5.86412,15000000.0
2006-09-29 07:06:00,5.86389,5.86552,5.86389,5.86547,16000000.0
2006-09-29 07:07:00,5.86449,5.86549,5.86421,5.86508,12000000.0
2006-09-29 07:08:00,5.86547,5.86559,5.86464,5.8655,8000000.0
2006-09-29 07:09:00,5.86453,5.86585,5.86431,5.86502,8000000.0
2006-09-29 07:10:00,5.86529,5.86613,5.864,5.864,16000000.0
2006-09-29 07:11:00,5.8641,5.86544,5.8641,5.86477,17000000.0
2006-09-29 07:12:00,5.86495,5.86512,5.86475,5.86488,20000000.0
2006-09-29 07:13:00,5.86513,5.86651,5.86477,5.86511,18000000.0
2006-09-29 07:14:00,5.86571,5.86599,5.86491,5.86599,11000000.0
2006-09-29 07:15:00,5.86606,5.86673,5.86531,5.86617,18000000.0
2006-09-29 07:16:00,5.86598,5.86718,5.86586,5.86648,18000000.0
2006-09-29 07:17:00,5.86668,5.86691,5.86665,5.8668,12000000.0
2006-09-29 07:18:00,5.8668,5.867,5.86673,5.86673,18000000.0
2006-09-29 07:19:00,5.86684,5.86684,5.86656,5.8666,14000000.0
2006-09-29 07:20:00,5.86666,5.86674,5.86588,5.86596,18000000.0
2006-09-29 07:21:00,5.8672,5.86765,5.86607,5.86693,13000000.0
2006-09-29 07:22:00,5.86632,5.86753,5.86591,5.8661,14000000.0
2006-09-29 07:23:00,5.86644,5.86741,5.86644,5.86658,15000000.0
2006-09-29 07:24:00,5.86664,5.86696,5.8653,5.8654,16000000.0
2006-09-29 07:25:00,5.86661,5.86664,5.86576,5.86608,15000000.0
2006-09-29 07:26:00,5.86613,5.8672,5.86536,5.8672,13000000.0
2006-09-29 07:27:00,5.86589,5.867,5.86589,5.86623,12000000.0
2006-09-29 07:28:00,5.86624,5.86678,5.86535,5.86635,22000000.0
2006-09-29 07:29:00,5.8655,5.86674,5.86482,5.86585,16000000.0
2006-09-29 07:30:00,5.8663,5.86699,5.86544,5.86699,14000000.0
2006-09-29 07:31:00,5.86717,5.8674,5.86717,5.86736,13000000.0
2006-09-29 07:32:00,5.86737,5.86737,5.86713,5.8673,9000000.0
2006-09-29 07:33:00,5.8663,5.86686,5.86559,5.8665,7000000.0
2006-09-29 07:34:00,5.86615,5.86722,5.86538,5.86596,18000000.0
2006-09-29 07:35:00,5.86611,5.86664,5.86534,5.86664,9000000.0
2006-09-29 07:36:00,5.86675,5.86713,5.86576,5.8661,13000000.0
2006-09-29 07:37:00,5.86604,5.86698,5.86604,5.86632,11000000.0
2006-09-29 07:38:00,5.86591,5.86681,5.86591,5.86662,11000000.0
2006-09-29 07:39:00,5.86672,5.86744,5.86599,5.86638,19000000.0
2006-09-29 07:40:00,5.86715,5.86715,5.86565,5.86611,11000000.0
2006-09-29 07:41:00,5.86582,5.86738,5.86582,5.86718,7000000.0
2006-09-29 07:42:00,5.86715,5.86821,5.86678,5.86774,13000000.0
2006-09-29 07:43:00,5.86761,5.86761,5.86565,5.86752,14000000.0
2006-09-29 07:44:00,5.86636,5.86713,5.86618,5.86643,10000000.0
2006-09-29 07:45:00,5.86688,5.86746,5.86637,5.86672,8000000.0
2006-09-29 07:46:00,5.86655,5.86734,5.86614,5.8666,13000000.0
2006-09-29 07:47:00,5.86661,5.86691,5.86522,5.86522,15000000.0
2006-09-29 07:48:00,5.86565,5.86703,5.86565,5.8663,13000000.0
2006-09-29 07:49:00,5.86637,5.86747,5.86637,5.86688,10000000.0
2006-09-29 07:50:00,5.8672,5.86822,5.86703,5.86746,17000000.0
2006-09-29 07:51:00,5.86809,5.86809,5.86626,5.86745,16000000.0
2006-09-29 07:52:00,5.8679,5.8682,5.86702,5.8682,13000000.0
2006-09-29 07:53:00,5.8678,5.86811,5.86675,5.86748,10000000.0
2006-09-29 07:54:00,5.86873,5.86904,5.86841,5.86873,11000000.0
2006-09-29 07:55:00,5.86901,5.86957,5.86814,5.86859,12000000.0
2006-09-29 07:56:00,5.86863,5.86907,5.86746,5.86865,13000000.0
2006-09-29 07:57:00,5.86762,5.86844,5.86759,5.86782,8000000.0
2006-09-29 07:58:00,5.86723,5.86928,5.86723,5.86928,14000000.0
2006-09-29 07:59:00,5.86912,5.86912,5.86783,5.86908,15000000.0
2006-09-29 08:00:00,5.86965,5.87049,5.86905,5.8702,10000000.0
2006-09-29 08:01:00,5.87066,5.87066,5.86847,5.86847,13000000.0
2006-09-29 08:02:00,5.86787,5.86992,5.86787,5.86878,14000000.0
2006-09-29 08:03:00,5.86782,5.86939,5.86782,5.86917,12000000.0
2006-09-29 08:04:00,5.86941,5.86954,5.86925,5.86954,16000000.0
2006-09-29 08:05:00,5.86898,5.8693,5.86809,5.8693,14000000.0
2006-09-29 08:06:00,5.86812,5.86978,5.86791,5.86957,19000000.0
2006-09-29 08:07:00,5.86894,5.87008,5.86834,5.86929,19000000.0
2006-09-29 08:08:00,5.86948,5.87011,5.86907,5.87011,11000000.0
2006-09-29 08:09:00,5.87002,5.87002,5.86876,5.86969,10000000.0
2006-09-29 08:10:00,5.86959,5.8703,5.8687,5.87018,16000000.0
2006-09-29 08:11:00,5.86877,5.86902,5.86867,5.86867,9000000.0
2006-09-29 08:12:00,5.86926,5.86969,5.86842,5.86906,10000000.0
2006-09-29 08:13:00,5.86816,5.86856,5.86745,5.86806,11000000.0
2006-09-29 08:14:00,5.869,5.86928,5.86774,5.86788,12000000.0
2006-09-29 08:15:00,5.86764,5.86896,5.86742,5.86834,15000000.0
2006-09-29 08:16:00,5.86872,5.86956,5.86771,5.86891,14000000.0
2006-09-29 08:17:00,5.86887,5.86938,5.86791,5.86876,10000000.0
2006-09-29 08:18:00,5.86894,5.86948,5.86813,5.86915,9000000.0
2006-09-29 08:19:00,5.86966,5.86966,5.86786,5.86911,11000000.0
2006-09-29 08:20:00,5.86815,5.86912,5.86745,5.86912,11000000.0
2006-09-29 08:21:00,5.86941,5.8695,5.86798,5.86825,20000000.0
2006-09-29 08:22:00,5.86829,5.86914,5.86829,5.86891,8000000.0
2006-09-29 08:23:00,5.86947,5.87143,5.86947,5.87108,12000000.0
2006-09-29 08:24:00,5.8717,5.8717,5.86979,5.86979,13000000.0
2006-09-29 08:25:00,5.87039,5.87099,5.86905,5.87099,12000000.0
2006-09-29 08:26:00,5.87108,5.87108,5.86896,5.86896,13000000.0
2006-09-29 08:27:00,5.87101,5.87102,5.86947,5.8697,11000000.0
2006-09-29 08:28:00,5.87016,5.87073,5.86926,5.86926,8000000.0
2006-09-29 08:29:00,5.86971,5.87095,5.86906,5.87095,12000000.0
2006-09-29 08:30:00,5.87088,5.87164,5.87067,5.87164,11000000.0
2006-09-29 08:31:00,5.87193,5.87221,5.87036,5.8712,10000000.0
2006-09-29 08:32:00,5.87147,5.87161,5.8702,5.87147,13000000.0
2006-09-29 08:33:00,5.87172,5.87202,5.87094,5.87188,11000000.0
2006-09-29 08:34:00,5.872,5.87268,5.87113,5.8725,17000000.0
2006-09-29 08:35:00,5.87349,5.8738,5.87185,5.87268,11000000.0
2006-09-29 08:36:00,5.87341,5.87341,5.87145,5.87234,10000000.0
2006-09-29 08:37:00,5.8724,5.87313,5.87114,5.87259,9000000.0
2006-09-29 08:38:00,5.87295,5.87295,5.87142,5.87266,18000000.0
2006-09-29 08:39:00,5.87377,5.87416,5.87263,5.87416,8000000.0
2006-09-29 08:40:00,5.87367,5.87413,5.87313,5.87401,7000000.0
2006-09-29 08:41:00,5.87379,5.87379,5.87192,5.8731,16000000.0
2006-09-29 08:42:00,5.87244,5.87291,5.87138,5.87235,14000000.0
2006-09-29 08:43:00,5.87175,5.87205,5.87071,5.87141,12000000.0
2006-09-29 08:44:00,5.87214,5.87249,5.87134,5.87196,9000000.0
2006-09-29 08:45:00,5.8719,5.8725,5.87052,5.87169,18000000.0
2006-09-29 08:46:00,5.87181,5.87249,5.87083,5.87192,14000000.0
2006-09-29 08:47:00,5.87235,5.87269,5.87153,5.87218,18000000.0
2006-09-29 08:48:00,5.87226,5.87258,5.87116,5.87258,12000000.0
2006-09-29 08:49:00,5.87213,5.87219,5.87058,5.87218,14000000.0
2006-09-29 08:50:00,5.87172,5.87314,5.87159,5.87159,16000000.0
2006-09-29 08:51:00,5.87291,5.87442,5.87213,5.87442,21000000.0
2006-09-29 08:52:00,5.87444,5.87538,5.87359,5.87415,20000000.0
2006-09-29 08:53:00,5.87461,5.87584,5.87445,5.87584,7000000.0
2006-09-29 08:54:00,5.87534,5.8756,5.87393,5.87445,17000000.0
2006-09-29 08:55:00,5.87439,5.87509,5.87374,5.87509,12000000.0
2006-09-29 08:56:00,5.87464,5.87475,5.87337,5.87475,17000000.0
2006-09-29 08:57:00,5.87497,5.87518,5.87346,5.87491,16000000.0
2006-09-29 08:58:00,5.87426,5.87426,5.87318,5.87421,12000000.0
2006-09-29 08:59:00,5.87461,5.87494,5.87346,5.8749,13000000.0
2006-09-29 09:00:00,5.87463,5.87493,5.87306,5.87434,17000000.0
2006-09-29 09:01:00,5.87401,5.87497,5.87356,5.87401,13000000.0
2006-09-29 09:02:00,5.87366,5.87507,5.87342,5.87479,8000000.0
2006-09-29 09:03:00,5.87488,5.87499,5.87388,5.87447,16000000.0
2006-09-29 09:04:00,5.874,5.87494,5.87371,5.87443,8000000.0
2006-09-29 09:05:00,5.87426,5.87476,5.87404,5.87442,11000000.0
2006-09-29 09:06:00,5.8743,5.875,5.87387,5.87437,10000000.0
2006-09-29 09:07:00,5.87443,5.87451,5.87376,5.87393,10000000.0
2006-09-29 09:08:00,5.87363,5.87455,5.87294,5.87294,19000000.0
2006-09-29 09:09:00,5.87272,5.87442,5.87272,5.87406,16000000.0
2006-09-29 09:10:00,5.87368,5.87463,5.87301,5.87411,8000000.0
2006-09-29 09:11:00,5.87383,5.87395,5.87296,5.87354,11000000.0
2006-09-29 09:12:00,5.8736,5.8736,5.8725,5.8734,16000000.0
2006-09-29 09:13:00,5.87366,5.87458,5.873,5.87448,15000000.0
2006-09-29 09:14:00,5.87518,5.87614,5.87435,5.87535,17000000.0
2006-09-29 09:15:00,5.87543,5.87596,5.87482,5.87537,12000000.0
2006-09-29 09:16:00,5.87466,5.8766,5.87466,5.87514,14000000.0
2006-09-29 09:17:00,5.87574,5.87618,5.87513,5.87604,14000000.0
2006-09-29 09:18:00,5.87623,5.87724,5.87464,5.87531,18000000.0
2006-09-29 09:19:00,5.87627,5.87703,5.87553,5.87677,14000000.0
2006-09-29 09:20:00,5.87748,5.87748,5.87495,5.87692,18000000.0
2006-09-29 09:21:00,5.87692,5.87722,5.87562,5.87713,17000000.0
2006-09-29 09:22:00,5.8774,5.87949,5.87693,5.87949,13000000.0
2006-09-29 09:23:00,5.87972,5.88145,5.8793,5.88145,12000000.0
2006-09-29 09:24:00,5.88078,5.8809,5.87985,5.87988,14000000.0
2006-09-29 09:25:00,5.88064,5.88227,5.88025,5.88227,9000000.0
2006-09-29 09:26:00,5.88191,5.88245,5.8814,5.88166,13000000.0
2006-09-29 09:27:00,5.88171,5.88209,5.88061,5.88109,13000000.0
2006-09-29 09:28:00,5.88188,5.88188,5.8802,5.88126,19000000.0
2006-09-29 09:29:00,5.88127,5.88251,5.8803,5.88089,14000000.0
2006-09-29 09:30:00,5.88166,5.88166,5.88012,5.88165,15000000.0
2006-09-29 09:31:00,5.88205,5.88336,5.88163,5.88312,11000000.0
2006-09-29 09:32:00,5.88324,5.88324,5.8809,5.88148,16000000.0
2006-09-29 09:33:00,5.88103,5.88222,5.88055,5.88182,9000000.0
2006-09-29 09:34:00,5.88182,5.88233,5.88087,5.88092,18000000.0
2006-09-29 09:35:00,5.88141,5.88141,5.87906,5.87987,14000000.0
2006-09-29 09:36:00,5.88023,5.88111,5.87965,5.88111,16000000.0
2006-09-29 09:37:00,5.88123,5.88226,5.88046,5.88226,20000000.0
2006-09-29 09:38:00,5.88192,5.88234,5.87982,5.88129,19000000.0
2006-09-29 09:39:00,5.88059,5.88059,5.87912,5.87982,16000000.0
2006-09-29 09:40:00,5.88055,5.88095,5.87919,5.87941,12000000.0
2006-09-29 09:41:00,5.8794,5.88031,5.87917,5.87917,18000000.0
2006-09-29 09:42:00,5.8799,5.88025,5.87877,5.87959,16000000.0
2006-09-29 09:43:00,5.88065,5.88133,5.87971,5.88013,15000000.0
2006-09-29 09:44:00,5.88036,5.88036,5.87896,5.87953,13000000.0
2006-09-29 09:45:00,5.87996,5.88027,5.87932,5.88023,13000000.0
2006-09-29 09:46:00,5.88016,5.88016,5.8789,5.87976,17000000.0
2006-09-29 09:47:00,5.88059,5.88059,5.87947,5.88029,13000000.0
2006-09-29 09:48:00,5.88048,5.88096,5.87988,5.88025,16000000.0
2006-09-29 09:49:00,5.8811,5.88232,5.87979,5.88232,17000000.0
2006-09-29 09:50:00,5.88256,5.88363,5.88128,5.882,12000000.0
2006-09-29 09:51:00,5.883,5.88331,5.88207,5.88207,16000000.0
2006-09-29 09:52:00,5.88223,5.88316,5.88219,5.88276,16000000.0
2006-09-29 09:53:00,5.88247,5.88356,5.88218,5.88323,15000000.0
2006-09-29 09:54:00,5.88321,5.88321,5.88097,5.88152,15000000.0
2006-09-29 09:55:00,5.88142,5.88149,5.87986,5.88103,15000000.0
2006-09-29 09:56:00,5.88092,5.88093,5.8792,5.8803,17000000.0
2006-09-29 09:57:00,5.88024,5.88101,5.87904,5.88044,12000000.0
2006-09-29 09:58:00,5.8807,5.8807,5.87898,5.88035,14000000.0
2006-09-29 09:59:00,5.88076,5.88076,5.87991,5.88002,10000000.0
2006-09-29 10:00:00,5.88022,5.88036,5.87897,5.88023,11000000.0
2006-09-29 10:01:00,5.87988,5.88037,5.87895,5.87943,24000000.0
2006-09-29 10:02:00,5.88008,5.88103,5.87916,5.88008,14000000.0
2006-09-29 10:03:00,5.88005,5.88112,5.87939,5.8804,16000000.0
2006-09-29 10:04:00,5.88189,5.88468,5.88104,5.88468,10000000.0
2006-09-29 10:05:00,5.88529,5.88529,5.88429,5.88508,10000000.0
2006-09-29 10:06:00,5.88561,5.88691,5.88518,5.88632,9000000.0
2006-09-29 10:07:00,5.88524,5.88601,5.88472,5.88507,11000000.0
2006-09-29 10:08:00,5.8858,5.8858,5.884,5.88513,9000000.0
2006-09-29 10:09:00,5.88513,5.88537,5.8842,5.88475,11000000.0
2006-09-29 10:10:00,5.88576,5.88616,5.88498,5.88616,15000000.0
2006-09-29 10:11:00,5.88543,5.88701,5.88543,5.88592,16000000.0
2006-09-29 10:12:00,5.88557,5.88776,5.88557,5.88647,19000000.0
2006-09-29 10:13:00,5.88659,5.88693,5.88529,5.88529,9000000.0
2006-09-29 10:14:00,5.88651,5.88651,5.88501,5.88501,11000000.0
2006-09-29 10:15:00,5.88503,5.8859,5.88435,5.88531,8000000.0
2006-09-29 10:16:00,5.8848,5.8848,5.88302,5.88366,17000000.0
2006-09-29 10:17:00,5.88525,5.88525,5.88317,5.88439,16000000.0
2006-09-29 10:18:00,5.88384,5.88408,5.88268,5.88358,16000000.0
2006-09-29 10:19:00,5.88322,5.88441,5.88206,5.88266,17000000.0
2006-09-29 10:20:00,5.8803,5.88231,5.88024,5.88086,16000000.0
2006-09-29 10:21:00,5.88068,5.88225,5.88058,5.88207,7000000.0
2006-09-29 10:22:00,5.88182,5.8829,5.88126,5.8829,10000000.0
2006-09-29 10:23:00,5.88211,5.88347,5.88198,5.88293,14000000.0
2006-09-29 10:24:00,5.88253,5.8837,5.88231,5.88275,13000000.0
2006-09-29 10:25:00,5.88329,5.88363,5.88183,5.88363,12000000.0
2006-09-29 10:26:00,5.88429,5.8847,5.88377,5.88404,11000000.0
2006-09-29 10:27:00,5.88369,5.88418,5.88262,5.88395,13000000.0
2006-09-29 10:28:00,5.88411,5.88461,5.88232,5.88337,13000000.0
2006-09-29 10:29:00,5.88421,5.88451,5.88371,5.88421,11000000.0
2006-09-29 10:30:00,5.8839,5.8839,5.88218,5.88312,9000000.0
2006-09-29 10:31:00,5.88331,5.88332,5.88047,5.88215,16000000.0
2006-09-29 10:32:00,5.88223,5.88234,5.88056,5.88056,9000000.0
2006-09-29 10:33:00,5.88207,5.88254,5.88098,5.88202,12000000.0
2006-09-29 10:34:00,5.88174,5.883,5.88157,5.88209,11000000.0
2006-09-29 10:35:00,5.88321,5.8834,5.88063,5.882,17000000.0
2006-09-29 10:36:00,5.88212,5.88212,5.87966,5.87987,10000000.0
2006-09-29 10:37:00,5.87928,5.87975,5.87869,5.87885,15000000.0
2006-09-29 10:38:00,5.87967,5.8802,5.87851,5.87913,17000000.0
2006-09-29 10:39:00,5.87963,5.88102,5.87916,5.88048,13000000.0
2006-09-29 10:40:00,5.87959,5.88048,5.87947,5.88014,10000000.0
2006-09-29 10:41:00,5.8808,5.88105,5.87963,5.88015,15000000.0
2006-09-29 10:42:00,5.88028,5.88114,5.87951,5.88073,12000000.0
2006-09-29 10:43:00,5.8807,5.88074,5.87938,5.88074,13000000.0
2006-09-29 10:44:00,5.88027,5.88079,5.87876,5.87972,12000000.0
2006-09-29 10:45:00,5.88019,5.88043,5.87902,5.87904,13000000.0
2006-09-29 10:46:00,5.87961,5.88037,5.879,5.87916,13000000.0
2006-09-29 10:47:00,5.87979,5.88031,5.87896,5.87924,7000000.0
2006-09-29 10:48:00,5.87896,5.87966,5.87834,5.8789,12000000.0
2006-09-29 10:49:00,5.87903,5.87933,5.87865,5.87884,10000000.0
2006-09-29 10:50:00,5.8784,5.87939,5.87829,5.87911,14000000.0
2006-09-29 10:51:00,5.87913,5.87983,5.87878,5.87934,11000000.0
2006-09-29 10:52:00,5.87852,5.87941,5.87819,5.87941,20000000.0
2006-09-29 10:53:00,5.87841,5.87912,5.87786,5.87904,9000000.0
2006-09-29 10:54:00,5.8788,5.87954,5.87824,5.87887,18000000.0
2006-09-29 10:55:00,5.87913,5.87913,5.8778,5.87854,10000000.0
2006-09-29 10:56:00,5.87909,5.87916,5.87791,5.87886,11000000.0
2006-09-29 10:57:00,5.87842,5.87917,5.87779,5.87917,8000000.0
2006-09-29 10:58:00,5.87879,5.87891,5.87819,5.87862,10000000.0
2006-09-29 10:59:00,5.87829,5.87925,5.87775,5.87917,10000000.0
2006-09-29 11:00:00,5.87862,5.87986,5.87796,5.8791,15000000.0
2006-09-29 11:01:00,5.87912,5.87922,5.87747,5.87818,12000000.0
2006-09-29 11:02:00,5.87806,5.87819,5.8764,5.87819,8000000.0
2006-09-29 11:03:00,5.87892,5.87982,5.87829,5.87982,11000000.0
2006-09-29 11:04:00,5.87871,5.88133,5.87871,5.88099,15000000.0
2006-09-29 11:05:00,5.8808,5.88326,5.8808,5.88326,17000000.0
2006-09-29 11:06:00,5.88307,5.88337,5.88151,5.88182,12000000.0
2006-09-29 11:07:00,5.88368,5.88368,5.8827,5.88307,11000000.0
2006-09-29 11:08:00,5.88312,5.88467,5.88312,5.88427,22000000.0
2006-09-29 11:09:00,5.88421,5.88421,5.88263,5.88335,9000000.0
2006-09-29 11:10:00,5.88294,5.88361,5.88192,5.88258,16000000.0
2006-09-29 11:11:00,5.88228,5.88234,5.8804,5.8804,7000000.0
2006-09-29 11:12:00,5.88016,5.88168,5.88016,5.88047,15000000.0
2006-09-29 11:13:00,5.88022,5.88207,5.88022,5.88207,11000000.0
2006-09-29 11:14:00,5.88245,5.88322,5.88148,5.88304,18000000.0
2006-09-29 11:15:00,5.88306,5.88308,5.88147,5.88232,11000000.0
2006-09-29 11:16:00,5.88127,5.8822,5.88084,5.88217,13000000.0
2006-09-29 11:17:00,5.88126,5.88222,5.87999,5.88031,13000000.0
2006-09-29 11:18:00,5.8813,5.88177,5.88022,5.88061,9000000.0
2006-09-29 11:19:00,5.88077,5.88165,5.87997,5.88048,17000000.0
2006-09-29 11:20:00,5.88091,5.88148,5.87987,5.8814,14000000.0
2006-09-29 11:21:00,5.88149,5.8815,5.88063,5.88122,14000000.0
2006-09-29 11:22:00,5.8818,5.88228,5.88075,5.88175,22000000.0
2006-09-29 11:23:00,5.88129,5.8817,5.88088,5.88103,8000000.0
2006-09-29 11:24:00,5.88176,5.88183,5.8807,5.88172,18000000.0
2006-09-29 11:25:00,5.88131,5.88267,5.88131,5.88249,9000000.0
2006-09-29 11:26:00,5.88251,5.88316,5.88113,5.88214,15000000.0
2006-09-29 11:27:00,5.88288,5.88322,5.8817,5.88284,10000000.0
2006-09-29 11:28:00,5.88305,5.88336,5.88198,5.88328,13000000.0
2006-09-29 11:29:00,5.88251,5.88288,5.88167,5.88229,17000000.0
2006-09-29 11:30:00,5.88251,5.8827,5.88097,5.88217,13000000.0
2006-09-29 11:31:00,5.88225,5.88225,5.88083,5.8818,12000000.0
2006-09-29 11:32:00,5.88183,5.88186,5.87985,5.88124,20000000.0
2006-09-29 11:33:00,5.88142,5.88225,5.88052,5.88052,16000000.0
2006-09-29 11:34:00,5.88161,5.88161,5.87888,5.87919,13000000.0
2006-09-29 11:35:00,5.8804,5.8804,5.87869,5.87969,14000000.0
2006-09-29 11:36:00,5.88027,5.88027,5.87907,5.8798,11000000.0
2006-09-29 11:37:00,5.87995,5.87995,5.87807,5.87883,16000000.0
2006-09-29 11:38:00,5.87899,5.87994,5.87899,5.87994,8000000.0
2006-09-29 11:39:00,5.87925,5.88018,5.87896,5.8795,11000000.0
2006-09-29 11:40:00,5.88077,5.88093,5.87973,5.8806,12000000.0
2006-09-29 11:41:00,5.88104,5.88163,5.87991,5.88098,10000000.0
2006-09-29 11:42:00,5.88131,5.88162,5.88018,5.88162,10000000.0
2006-09-29 11:43:00,5.8812,5.8812,5.8799,5.88081,17000000.0
2006-09-29 11:44:00,5.88145,5.88172,5.88093,5.88133,15000000.0
2006-09-29 11:45:00,5.88062,5.88159,5.88026,5.88125,16000000.0
2006-09-29 11:46:00,5.88124,5.88165,5.87974,5.87974,7000000.0
2006-09-29 11:47:00,5.88101,5.88148,5.88036,5.88086,16000000.0
2006-09-29 11:48:00,5.88114,5.88131,5.87947,5.88059,13000000.0
2006-09-29 11:49:00,5.88057,5.88092,5.88017,5.88034,10000000.0
2006-09-29 11:50:00,5.88073,5.88084,5.87927,5.88081,12000000.0
2006-09-29 11:51:00,5.88026,5.8808,5.8796,5.87984,14000000.0
2006-09-29 11:52:00,5.88092,5.88099,5.87978,5.87993,18000000.0
2006-09-29 11:53:00,5.88053,5.88168,5.88023,5.88144,16000000.0
2006-09-29 11:54:00,5.88106,5.88239,5.88061,5.88239,8000000.0
2006-09-29 11:55:00,5.88258,5.88321,5.88215,5.883,8000000.0
2006-09-29 11:56:00,5.88287,5.88366,5.88251,5.88366,8000000.0
2006-09-29 11:57:00,5.88431,5.88431,5.88308,5.88391,11000000.0
2006-09-29 11:58:00,5.8835,5.88429,5.88268,5.88429,14000000.0
2006-09-29 11:59:00,5.88315,5.88394,5.88238,5.88313,11000000.0
2006-09-29 12:00:00,5.88365,5.88374,5.8814,5.88165,15000000.0
2006-09-29 12:01:00,5.88141,5.8832,5.88141,5.88267,13000000.0
2006-09-29 12:02:00,5.8823,5.8827,5.88071,5.88149,15000000.0
2006-09-29 12:03:00,5.88067,5.88242,5.88067,5.88184,11000000.0
2006-09-29 12:04:00,5.88243,5.88291,5.88206,5.88228,9000000.0
2006-09-29 12:05:00,5.88276,5.88308,5.8821,5.88253,9000000.0
2006-09-29 12:06:00,5.8817,5.88209,5.88032,5.88119,15000000.0
2006-09-29 12:07:00,5.88166,5.88173,5.88059,5.88148,11000000.0
2006-09-29 12:08:00,5.88056,5.88206,5.88056,5.88169,8000000.0
2006-09-29 12:09:00,5.88172,5.88264,5.88144,5.88227,18000000.0
2006-09-29 12:10:00,5.88144,5.88278,5.88109,5.88278,14000000.0
2006-09-29 12:11:00,5.88274,5.8837,5.88268,5.88364,9000000.0
2006-09-29 12:12:00,5.88203,5.88304,5.88153,5.88225,18000000.0
2006-09-29 12:13:00,5.88152,5.88251,5.87978,5.8808,12000000.0
2006-09-29 12:14:00,5.87873,5.88061,5.87873,5.88026,10000000.0
2006-09-29 12:15:00,5.88041,5.8813,5.88041,5.88112,8000000.0
2006-09-29 12:16:00,5.88125,5.8815,5.87992,5.88142,14000000.0
2006-09-29 12:17:00,5.88101,5.88145,5.88003,5.88145,13000000.0
2006-09-29 12:18:00,5.88111,5.88171,5.88069,5.8813,10000000.0
2006-09-29 12:19:00,5.88027,5.88207,5.88027,5.88207,11000000.0
2006-09-29 12:20:00,5.88209,5.88209,5.88116,5.88201,8000000.0
2006-09-29 12:21:00,5.88162,5.88212,5.88066,5.8811,20000000.0
2006-09-29 12:22:00,5.88092,5.88237,5.88092,5.88178,14000000.0
2006-09-29 12:23:00,5.88159,5.88214,5.88075,5.88099,11000000.0
2006-09-29 12:24:00,5.88101,5.88182,5.88076,5.88153,17000000.0
2006-09-29 12:25:00,5.88093,5.88149,5.87998,5.88089,12000000.0
2006-09-29 12:26:00,5.88032,5.88136,5.87993,5.88136,7000000.0
2006-09-29 12:27:00,5.88076,5.88127,5.88009,5.88127,7000000.0
2006-09-29 12:28:00,5.88147,5.88213,5.88071,5.88167,19000000.0
2006-09-29 12:29:00,5.88182,5.88246,5.88099,5.88155,12000000.0
2006-09-29 12:30:00,5.88163,5.88193,5.88072,5.88193,10000000.0
2006-09-29 12:31:00,5.88211,5.88223,5.88111,5.88206,12000000.0
2006-09-29 12:32:00,5.88227,5.88227,5.88102,5.8817,12000000.0
2006-09-29 12:33:00,5.88177,5.88227,5.88048,5.88206,15000000.0
2006-09-29 12:34:00,5.88065,5.88253,5.88065,5.88115,12000000.0
2006-09-29 12:35:00,5.88191,5.88305,5.88016,5.88165,12000000.0
2006-09-29 12:36:00,5.88319,5.88319,5.88126,5.88236,15000000.0
2006-09-29 12:37:00,5.88237,5.88257,5.88114,5.88247,8000000.0
2006-09-29 12:38:00,5.88261,5.8827,5.88143,5.88143,15000000.0
2006-09-29 12:39:00,5.88123,5.88184,5.87995,5.88168,14000000.0
2006-09-29 12:40:00,5.88193,5.88234,5.88056,5.88234,18000000.0
2006-09-29 12:41:00,5.88155,5.88184,5.88058,5.88184,11000000.0
2006-09-29 12:42:00,5.88162,5.88235,5.88078,5.8809,17000000.0
2006-09-29 12:43:00,5.88137,5.88179,5.88026,5.8804,11000000.0
2006-09-29 12:44:00,5.88073,5.88233,5.88016,5.88216,13000000.0
2006-09-29 12:45:00,5.88101,5.88181,5.8805,5.88133,10000000.0
2006-09-29 12:46:00,5.88022,5.88161,5.88011,5.88144,20000000.0
2006-09-29 12:47:00,5.88054,5.88103,5.88007,5.881,10000000.0
2006-09-29 12:48:00,5.88062,5.88159,5.8803,5.88069,10000000.0
2006-09-29 12:49:00,5.88078,5.88157,5.88076,5.88143,15000000.0
2006-09-29 12:50:00,5.88164,5.8825,5.88083,5.8825,14000000.0
2006-09-29 12:51:00,5.88216,5.88216,5.87997,5.88121,14000000.0
2006-09-29 12:52:00,5.88117,5.88117,5.88022,5.88027,9000000.0
2006-09-29 12:53:00,5.88064,5.88192,5.88064,5.8815,9000000.0
2006-09-29 12:54:00,5.88141,5.882,5.88044,5.88112,20000000.0
2006-09-29 12:55:00,5.88153,5.88177,5.88034,5.88071,12000000.0
2006-09-29 12:56:00,5.88041,5.88171,5.8804,5.88145,7000000.0
2006-09-29 12:57:00,5.88025,5.88145,5.87991,5.88035,13000000.0
2006-09-29 12:58:00,5.88021,5.8816,5.88002,5.88025,16000000.0
2006-09-29 12:59:00,5.88015,5.88135,5.87982,5.88092,14000000.0
2006-09-29 13:00:00,5.87951,5.88102,5.87918,5.88102,12000000.0
2006-09-29 13:01:00,5.88121,5.88121,5.87918,5.88032,17000000.0
2006-09-29 13:02:00,5.88008,5.88008,5.87879,5.87894,10000000.0
2006-09-29 13:03:00,5.87945,5.88044,5.87859,5.88035,22000000.0
2006-09-29 13:04:00,5.87998,5.88017,5.87912,5.87979,20000000.0
2006-09-29 13:05:00,5.87969,5.88038,5.87897,5.87965,14000000.0
2006-09-29 13:06:00,5.87924,5.88043,5.87871,5.87968,17000000.0
2006-09-29 13:07:00,5.87886,5.88114,5.87886,5.88114,22000000.0
2006-09-29 13:08:00,5.88003,5.88167,5.87933,5.88167,12000000.0
2006-09-29 13:09:00,5.882,5.882,5.88044,5.88051,12000000.0
2006-09-29 13:10:00,5.87943,5.88147,5.87943,5.8807,20000000.0
2006-09-29 13:11:00,5.88069,5.88121,5.87933,5.88115,12000000.0
2006-09-29 13:12:00,5.88121,5.88171,5.87965,5.88171,16000000.0
2006-09-29 13:13:00,5.88115,5.88115,5.87959,5.87988,14000000.0
2006-09-29 13:14:00,5.8808,5.88084,5.87972,5.88049,17000000.0
2006-09-29 13:15:00,5.88021,5.88127,5.88012,5.88029,7000000.0
2006-09-29 13:16:00,5.88122,5.88122,5.87985,5.88038,9000000.0
2006-09-29 13:17:00,5.88074,5.88213,5.88074,5.88182,15000000.0
2006-09-29 13:18:00,5.8823,5.8826,5.88109,5.88156,17000000.0
2006-09-29 13:19:00,5.88216,5.88216,5.88061,5.88061,15000000.0
2006-09-29 13:20:00,5.88235,5.88235,5.88129,5.88211,12000000.0
2006-09-29 13:21:00,5.88134,5.88253,5.88134,5.88201,24000000.0
2006-09-29 13:22:00,5.88274,5.88274,5.88122,5.88264,12000000.0
2006-09-29 13:23:00,5.88306,5.88306,5.88131,5.88205,12000000.0
2006-09-29 13:24:00,5.88235,5.88272,5.88147,5.88214,18000000.0
2006-09-29 13:25:00,5.88197,5.88332,5.88172,5.88277,12000000.0
2006-09-29 13:26:00,5.88271,5.88323,5.88181,5.88279,12000000.0
2006-09-29 13:27:00,5.88248,5.88327,5.88168,5.88268,9000000.0
2006-09-29 13:28:00,5.88261,5.88301,5.88184,5.88202,15000000.0
2006-09-29 13:29:00,5.88208,5.88289,5.88176,5.8819,14000000.0
2006-09-29 13:30:00,5.88292,5.88293,5.88162,5.88236,11000000.0
2006-09-29 13:31:00,5.88189,5.88334,5.88145,5.88334,11000000.0
2006-09-29 13:32:00,5.88237,5.88294,5.88217,5.88229,8000000.0
2006-09-29 13:33:00,5.8823,5.88465,5.8823,5.88465,14000000.0
2006-09-29 13:34:00,5.88402,5.88446,5.8833,5.88428,11000000.0
2006-09-29 13:35:00,5.88465,5.88519,5.88338,5.88378,16000000.0
2006-09-29 13:36:00,5.88447,5.88451,5.88367,5.88367,8000000.0
2006-09-29 13:37:00,5.88381,5.88477,5.88304,5.88376,17000000.0
2006-09-29 13:38:00,5.88294,5.88408,5.882,5.882,14000000.0
2006-09-29 13:39:00,5.88227,5.8839,5.88227,5.8839,10000000.0
2006-09-29 13:40:00,5.88407,5.88407,5.88276,5.88276,8000000.0
2006-09-29 13:41:00,5.88268,5.88328,5.88197,5.88328,11000000.0
2006-09-29 13:42:00,5.88281,5.88306,5.88125,5.88233,14000000.0
2006-09-29 13:43:00,5.8823,5.88278,5.88206,5.88265,11000000.0
2006-09-29 13:44:00,5.88256,5.88306,5.88169,5.88306,11000000.0
2006-09-29 13:45:00,5.88274,5.88279,5.88139,5.8825,14000000.0
2006-09-29 13:46:00,5.88167,5.88309,5.88149,5.88261,11000000.0
2006-09-29 13:47:00,5.88215,5.88304,5.88152,5.88172,13000000.0
2006-09-29 13:48:00,5.8822,5.88258,5.8812,5.88137,14000000.0
2006-09-29 13:49:00,5.88199,5.8829,5.8815,5.8823,12000000.0
2006-09-29 13:50:00,5.88107,5.88267,5.88059,5.88267,16000000.0
2006-09-29 13:51:00,5.88295,5.88318,5.88147,5.88305,14000000.0
2006-09-29 13:52:00,5.88254,5.88284,5.88127,5.88222,10000000.0
2006-09-29 13:53:00,5.88125,5.88229,5.88109,5.88109,10000000.0
2006-09-29 13:54:00,5.88149,5.88203,5.88123,5.88173,8000000.0
2006-09-29 13:55:00,5.88165,5.88185,5.88014,5.8817,13000000.0
2006-09-29 13:56:00,5.88065,5.88126,5.87982,5.88,17000000.0
2006-09-29 13:57:00,5.88068,5.88084,5.87952,5.88033,13000000.0
2006-09-29 13:58:00,5.88064,5.88109,5.87945,5.88049,7000000.0
2006-09-29 13:59:00,5.88173,5.88173,5.8795,5.88073,9000000.0
2006-09-29 14:00:00,5.88015,5.8805,5.87996,5.88046,7000000.0
2006-09-29 14:01:00,5.88005,5.8802,5.87916,5.87934,11000000.0
2006-09-29 14:02:00,5.87942,5.88048,5.8784,5.87841,19000000.0
2006-09-29 14:03:00,5.8783,5.88036,5.8783,5.88036,13000000.0
2006-09-29 14:04:00,5.88008,5.88049,5.87888,5.88049,22000000.0
2006-09-29 14:05:00,5.88031,5.88084,5.87937,5.88042,17000000.0
2006-09-29 14:06:00,5.88109,5.88126,5.8804,5.881,11000000.0
2006-09-29 14:07:00,5.88134,5.88246,5.88078,5.88246,9000000.0
2006-09-29 14:08:00,5.88285,5.88285,5.88122,5.88238,11000000.0
2006-09-29 14:09:00,5.88183,5.88368,5.88,5.88218,12000000.0
2006-09-29 14:10:00,5.88333,5.8834,5.88181,5.8834,13000000.0
2006-09-29 14:11:00,5.88231,5.88328,5.88146,5.88264,14000000.0
2006-09-29 14:12:00,5.88364,5.88388,5.88226,5.88278,11000000.0
2006-09-29 14:13:00,5.88273,5.88385,5.88253,5.88352,11000000.0
2006-09-29 14:14:00,5.88438,5.8845,5.88303,5.88448,7000000.0
2006-09-29 14:15:00,5.88503,5.88503,5.88373,5.884,14000000.0
2006-09-29 14:16:00,5.88301,5.88438,5.88299,5.88319,13000000.0
2006-09-29 14:17:00,5.88481,5.88491,5.8833,5.88463,22000000.0
2006-09-29 14:18:00,5.88412,5.8851,5.88346,5.8851,15000000.0
2006-09-29 14:19:00,5.88527,5.88601,5.88399,5.88601,12000000.0
2006-09-29 14:20:00,5.88683,5.88752,5.88596,5.88678,7000000.0
2006-09-29 14:21:00,5.88631,5.88638,5.88408,5.88492,13000000.0
2006-09-29 14:22:00,5.88525,5.88525,5.88408,5.88431,8000000.0
2006-09-29 14:23:00,5.8851,5.88524,5.88398,5.8845,11000000.0
2006-09-29 14:24:00,5.88485,5.88504,5.88375,5.88389,13000000.0
2006-09-29 14:25:00,5.88397,5.88468,5.8832,5.88462,15000000.0
2006-09-29 14:26:00,5.88419,5.88419,5.88291,5.8841,8000000.0
2006-09-29 14:27:00,5.88371,5.88407,5.8824,5.88283,10000000.0
2006-09-29 14:28:00,5.88336,5.88339,5.88166,5.88226,11000000.0
2006-09-29 14:29:00,5.88346,5.88346,5.88123,5.88196,21000000.0
2006-09-29 14:30:00,5.88314,5.88506,5.88275,5.88506,11000000.0
2006-09-29 14:31:00,5.88559,5.88771,5.88522,5.88629,17000000.0
2006-09-29 14:32:00,5.88604,5.88633,5.88489,5.88528,15000000.0
2006-09-29 14:33:00,5.88555,5.88583,5.88375,5.88582,8000000.0
2006-09-29 14:34:00,5.88552,5.88552,5.88397,5.88426,9000000.0
2006-09-29 14:35:00,5.88364,5.88489,5.88322,5.88489,11000000.0
2006-09-29 14:36:00,5.88449,5.88626,5.88449,5.88575,15000000.0
2006-09-29 14:37:00,5.88547,5.88645,5.88521,5.88555,8000000.0
2006-09-29 14:38:00,5.88641,5.88975,5.88615,5.88781,10000000.0
2006-09-29 14:39:00,5.89052,5.89223,5.89052,5.89201,19000000.0
2006-09-29 14:40:00,5.89234,5.89329,5.8916,5.89259,15000000.0
2006-09-29 14:41:00,5.89253,5.8933,5.89179,5.89274,15000000.0
2006-09-29 14:42:00,5.89221,5.89229,5.89011,5.89122,17000000.0
2006-09-29 14:43:00,5.89085,5.89372,5.89085,5.89328,15000000.0
2006-09-29 14:44:00,5.893,5.893,5.89171,5.89272,15000000.0
2006-09-29 14:45:00,5.89208,5.89426,5.89206,5.89312,9000000.0
2006-09-29 14:46:00,5.89377,5.89377,5.89138,5.89189,11000000.0
2006-09-29 14:47:00,5.89152,5.89157,5.89014,5.89014,12000000.0
2006-09-29 14:48:00,5.89049,5.89138,5.89,5.89138,12000000.0
2006-09-29 14:49:00,5.89106,5.8913,5.88943,5.8913,12000000.0
2006-09-29 14:50:00,5.89182,5.89295,5.89078,5.89163,15000000.0
2006-09-29 14:51:00,5.8908,5.89195,5.8905,5.89195,10000000.0
2006-09-29 14:52:00,5.89078,5.89151,5.8901,5.89116,13000000.0
2006-09-29 14:53:00,5.89103,5.89111,5.88923,5.89046,13000000.0
2006-09-29 14:54:00,5.88934,5.8902,5.88898,5.88908,9000000.0
2006-09-29 14:55:00,5.89074,5.89074,5.88873,5.88915,16000000.0
2006-09-29 14:56:00,5.88986,5.89075,5.88825,5.89038,15000000.0
2006-09-29 14:57:00,5.88974,5.89026,5.88886,5.8898,15000000.0
2006-09-29 14:58:00,5.88827,5.88899,5.8872,5.88838,11000000.0
2006-09-29 14:59:00,5.88787,5.8889,5.88656,5.88729,14000000.0
2006-09-29 15:00:00,5.88737,5.88854,5.88668,5.88668,18000000.0
2006-09-29 15:01:00,5.88655,5.88902,5.88655,5.88902,12000000.0
2006-09-29 15:02:00,5.88921,5.88921,5.88683,5.88768,7000000.0
2006-09-29 15:03:00,5.88752,5.88879,5.88703,5.88843,18000000.0
2006-09-29 15:04:00,5.88936,5.89027,5.88795,5.88795,21000000.0
2006-09-29 15:05:00,5.88953,5.89016,5.88819,5.89012,13000000.0
2006-09-29 15:06:00,5.88982,5.89062,5.88882,5.89012,14000000.0
2006-09-29 15:07:00,5.88972,5.89046,5.88849,5.89024,22000000.0
2006-09-29 15:08:00,5.88986,5.88986,5.88859,5.88966,10000000.0
2006-09-29 15:09:00,5.88964,5.89082,5.88924,5.89013,9000000.0
2006-09-29 15:10:00,5.89045,5.8913,5.88951,5.89018,14000000.0
2006-09-29 15:11:00,5.89152,5.89236,5.89007,5.89123,12000000.0
2006-09-29 15:12:00,5.89108,5.89108,5.88913,5.89018,13000000.0
2006-09-29 15:13:00,5.88912,5.89067,5.88891,5.8896,12000000.0
2006-09-29 15:14:00,5.89028,5.89028,5.88794,5.88794,10000000.0
2006-09-29 15:15:00,5.88774,5.88954,5.88743,5.88872,16000000.0
2006-09-29 15:16:00,5.88854,5.88953,5.88799,5.8884,15000000.0
2006-09-29 15:17:00,5.88861,5.88997,5.88854,5.88934,14000000.0
2006-09-29 15:18:00,5.88886,5.88951,5.88745,5.88816,12000000.0
2006-09-29 15:19:00,5.88856,5.88856,5.88715,5.88798,11000000.0
2006-09-29 15:20:00,5.88776,5.88792,5.88641,5.88775,14000000.0
2006-09-29 15:21:00,5.88556,5.88689,5.88525,5.88525,14000000.0
2006-09-29 15:22:00,5.88632,5.88668,5.88486,5.88549,10000000.0
2006-09-29 15:23:00,5.88576,5.88633,5.88515,5.88518,11000000.0
2006-09-29 15:24:00,5.88417,5.88497,5.88382,5.8845,10000000.0
2006-09-29 15:25:00,5.88464,5.88563,5.88403,5.88488,16000000.0
2006-09-29 15:26:00,5.88552,5.88605,5.88373,5.88605,15000000.0
2006-09-29 15:27:00,5.88585,5.88585,5.88436,5.8852,10000000.0
2006-09-29 15:28:00,5.88567,5.88611,5.88489,5.88559,11000000.0
2006-09-29 15:29:00,5.88604,5.88604,5.88426,5.88446,19000000.0
2006-09-29 15:30:00,5.88391,5.88529,5.88373,5.88529,10000000.0
2006-09-29 15:31:00,5.88552,5.88552,5.88407,5.88463,14000000.0
2006-09-29 15:32:00,5.88403,5.88471,5.88192,5.88192,12000000.0
2006-09-29 15:33:00,5.88305,5.88347,5.88187,5.88281,20000000.0
2006-09-29 15:34:00,5.88343,5.88392,5.88213,5.88213,12000000.0
2006-09-29 15:35:00,5.88271,5.88336,5.88126,5.88184,12000000.0
2006-09-29 15:36:00,5.8825,5.88308,5.8817,5.88279,10000000.0
2006-09-29 15:37:00,5.88177,5.88289,5.88136,5.88186,10000000.0
2006-09-29 15:38:00,5.88226,5.88261,5.88103,5.88164,13000000.0
2006-09-29 15:39:00,5.88255,5.88318,5.88247,5.8831,7000000.0
2006-09-29 15:40:00,5.88369,5.88403,5.88309,5.88341,10000000.0
2006-09-29 15:41:00,5.8837,5.88484,5.88326,5.88484,9000000.0
2006-09-29 15:42:00,5.88463,5.88463,5.88313,5.88389,13000000.0
2006-09-29 15:43:00,5.88285,5.88517,5.88273,5.88385,16000000.0
2006-09-29 15:44:00,5.88429,5.8849,5.8832,5.88411,14000000.0
2006-09-29 15:45:00,5.88411,5.88448,5.8829,5.88448,15000000.0
2006-09-29 15:46:00,5.88395,5.8844,5.88241,5.88405,13000000.0
2006-09-29 15:47:00,5.88378,5.88406,5.88296,5.88372,9000000.0
2006-09-29 15:48:00,5.88435,5.88435,5.88273,5.88409,21000000.0
2006-09-29 15:49:00,5.8845,5.8845,5.88254,5.88368,23000000.0
2006-09-29 15:50:00,5.88322,5.88322,5.88123,5.88164,12000000.0
2006-09-29 15:51:00,5.88204,5.88276,5.88119,5.88266,19000000.0
2006-09-29 15:52:00,5.88274,5.88274,5.88016,5.88091,15000000.0
2006-09-29 15:53:00,5.88106,5.88106,5.87907,5.87907,14000000.0
2006-09-29 15:54:00,5.87947,5.88107,5.87912,5.88107,15000000.0
2006-09-29 15:55:00,5.88073,5.88153,5.87978,5.88148,12000000.0
2006-09-29 15:56:00,5.88111,5.88196,5.8799,5.88185,18000000.0
2006-09-29 15:57:00,5.88293,5.88494,5.88195,5.88494,10000000.0
2006-09-29 15:58:00,5.88346,5.88571,5.8832,5.88571,22000000.0
2006-09-29 15:59:00,5.88565,5.88623,5.88441,5.88596,12000000.0
2006-09-29 16:00:00,5.88576,5.88837,5.88556,5.88819,12000000.0
2006-09-29 16:01:00,5.88906,5.89057,5.88845,5.89057,12000000.0
2006-09-29 16:02:00,5.88911,5.88911,5.88432,5.88542,13000000.0
2006-09-29 16:03:00,5.88422,5.88614,5.88186,5.88413,13000000.0
2006-09-29 16:04:00,5.88524,5.88545,5.88327,5.88453,11000000.0
2006-09-29 16:05:00,5.88443,5.88506,5.88348,5.88506,9000000.0
2006-09-29 16:06:00,5.88473,5.88548,5.88229,5.88475,14000000.0
2006-09-29 16:07:00,5.88419,5.88631,5.88387,5.88631,15000000.0
2006-09-29 16:08:00,5.88588,5.8859,5.88315,5.88459,15000000.0
2006-09-29 16:09:00,5.88354,5.88446,5.88258,5.88277,17000000.0
2006-09-29 16:10:00,5.88322,5.8843,5.88175,5.88336,14000000.0
2006-09-29 16:11:00,5.88432,5.88506,5.88247,5.88506,9000000.0
2006-09-29 16:12:00,5.88481,5.88554,5.88252,5.88359,15000000.0
2006-09-29 16:13:00,5.88315,5.88412,5.88188,5.88292,14000000.0
2006-09-29 16:14:00,5.88192,5.88327,5.88112,5.88182,12000000.0
2006-09-29 16:15:00,5.88161,5.88228,5.88024,5.88223,14000000.0
2006-09-29 16:16:00,5.88355,5.88383,5.88264,5.88356,13000000.0
2006-09-29 16:17:00,5.88308,5.88395,5.88207,5.88366,18000000.0
2006-09-29 16:18:00,5.88335,5.88409,5.88278,5.88343,13000000.0
2006-09-29 16:19:00,5.88444,5.88444,5.88361,5.88391,8000000.0
2006-09-29 16:20:00,5.88418,5.88608,5.88382,5.88541,13000000.0
2006-09-29 16:21:00,5.8842,5.88432,5.88306,5.88432,12000000.0
2006-09-29 16:22:00,5.88258,5.88333,5.88153,5.88265,11000000.0
2006-09-29 16:23:00,5.88104,5.88224,5.88084,5.88127,14000000.0
2006-09-29 16:24:00,5.88116,5.88194,5.87995,5.88087,15000000.0
2006-09-29 16:25:00,5.88062,5.88351,5.88054,5.88351,11000000.0
2006-09-29 16:26:00,5.88295,5.88323,5.88186,5.8819,8000000.0
2006-09-29 16:27:00,5.88139,5.88206,5.88126,5.88164,10000000.0
2006-09-29 16:28:00,5.8818,5.88243,5.88039,5.88153,15000000.0
2006-09-29 16:29:00,5.88243,5.8826,5.88168,5.88168,7000000.0
2006-09-29 16:30:00,5.88194,5.88342,5.88147,5.88247,16000000.0
2006-09-29 16:31:00,5.88245,5.88342,5.88138,5.8831,14000000.0
2006-09-29 16:32:00,5.88221,5.88327,5.88175,5.88231,7000000.0
2006-09-29 16:33:00,5.88408,5.8843,5.88265,5.8837,8000000.0
2006-09-29 16:34:00,5.8847,5.88494,5.88274,5.88354,8000000.0
2006-09-29 16:35:00,5.88466,5.88566,5.88408,5.88523,9000000.0
2006-09-29 16:36:00,5.88443,5.88451,5.88307,5.88309,13000000.0
2006-09-29 16:37:00,5.8838,5.88414,5.88255,5.8835,18000000.0
2006-09-29 16:38:00,5.88302,5.88363,5.88225,5.88273,18000000.0
2006-09-29 16:39:00,5.88282,5.88441,5.88235,5.88441,20000000.0
2006-09-29 16:40:00,5.88482,5.88482,5.88229,5.88252,13000000.0
2006-09-29 16:41:00,5.88357,5.88357,5.88166,5.88166,20000000.0
2006-09-29 16:42:00,5.88301,5.88385,5.88196,5.883,18000000.0
2006-09-29 16:43:00,5.88314,5.88314,5.88103,5.88298,15000000.0
2006-09-29 16:44:00,5.88193,5.88235,5.88063,5.88195,20000000.0
2006-09-29 16:45:00,5.88058,5.8827,5.88051,5.8827,13000000.0
2006-09-29 16:46:00,5.88279,5.88279,5.8793,5.88137,15000000.0
2006-09-29 16:47:00,5.88071,5.88221,5.88044,5.88146,8000000.0
2006-09-29 16:48:00,5.88165,5.88227,5.88062,5.88227,11000000.0
2006-09-29 16:49:00,5.88242,5.88298,5.8811,5.88298,12000000.0
2006-09-29 16:50:00,5.88102,5.88277,5.88101,5.88277,15000000.0
2006-09-29 16:51:00,5.88252,5.88284,5.88099,5.88232,18000000.0
2006-09-29 16:52:00,5.88224,5.88249,5.88179,5.88229,14000000.0
2006-09-29 16:53:00,5.882,5.88234,5.88058,5.88058,8000000.0
2006-09-29 16:54:00,5.88031,5.88185,5.88005,5.88185,11000000.0
2006-09-29 16:55:00,5.88107,5.88108,5.87865,5.88017,12000000.0
2006-09-29 16:56:00,5.88142,5.88171,5.88027,5.88171,10000000.0
2006-09-29 16:57:00,5.88217,5.88269,5.88077,5.88269,8000000.0
2006-09-29 16:58:00,5.88177,5.88228,5.88125,5.88164,9000000.0
2006-09-29 16:59:00,5.88135,5.88137,5.87968,5.88137,13000000.0
2006-09-29 17:00:00,5.88136,5.88141,5.87978,5.8812,11000000.0
2006-09-29 17:01:00,5.88005,5.8811,5.87773,5.8792,12000000.0
2006-09-29 17:02:00,5.87695,5.87774,5.87559,5.87679,10000000.0
2006-09-29 17:03:00,5.87618,5.87704,5.87558,5.8768,16000000.0
2006-09-29 17:04:00,5.87811,5.87822,5.8765,5.87798,13000000.0
2006-09-29 17:05:00,5.8772,5.87777,5.8765,5.87708,16000000.0
2006-09-29 17:06:00,5.87837,5.87837,5.87731,5.87762,12000000.0
2006-09-29 17:07:00,5.87857,5.87916,5.87752,5.87896,8000000.0
2006-09-29 17:08:00,5.87821,5.87869,5.87675,5.87819,21000000.0
2006-09-29 17:09:00,5.87766,5.87861,5.87577,5.87657,16000000.0
2006-09-29 17:10:00,5.87779,5.87779,5.87653,5.87749,11000000.0
2006-09-29 17:11:00,5.87728,5.87736,5.87593,5.87736,11000000.0
2006-09-29 17:12:00,5.87736,5.87788,5.87647,5.87647,9000000.0
2006-09-29 17:13:00,5.87765,5.87798,5.87662,5.87695,9000000.0
2006-09-29 17:14:00,5.87749,5.88018,5.87733,5.87991,17000000.0
2006-09-29 17:15:00,5.87969,5.87969,5.87769,5.87795,11000000.0
2006-09-29 17:16:00,5.87836,5.87947,5.8777,5.8777,15000000.0
2006-09-29 17:17:00,5.87892,5.87933,5.8772,5.87825,13000000.0
2006-09-29 17:18:00,5.87827,5.87827,5.87671,5.8775,15000000.0
2006-09-29 17:19:00,5.87805,5.87854,5.87701,5.87854,17000000.0
2006-09-29 17:20:00,5.87712,5.87797,5.87614,5.87681,12000000.0
2006-09-29 17:21:00,5.87503,5.87503,5.8719,5.87237,7000000.0
2006-09-29 17:22:00,5.87071,5.87176,5.87034,5.87136,14000000.0
2006-09-29 17:23:00,5.87072,5.87114,5.8674,5.86913,13000000.0
2006-09-29 17:24:00,5.86863,5.87037,5.86859,5.86865,9000000.0
2006-09-29 17:25:00,5.86984,5.86984,5.86848,5.86911,11000000.0
2006-09-29 17:26:00,5.86885,5.86956,5.86506,5.86731,16000000.0
2006-09-29 17:27:00,5.86538,5.86723,5.86538,5.86715,9000000.0
2006-09-29 17:28:00,5.86644,5.86752,5.8662,5.86661,15000000.0
2006-09-29 17:29:00,5.86588,5.86612,5.86527,5.86588,11000000.0
2006-09-29 17:30:00,5.86446,5.86485,5.86208,5.86333,19000000.0
2006-09-29 17:31:00,5.86307,5.86472,5.86297,5.86472,11000000.0
2006-09-29 17:32:00,5.86503,5.867,5.86465,5.86669,9000000.0
2006-09-29 17:33:00,5.86607,5.86747,5.86607,5.86697,10000000.0
2006-09-29 17:34:00,5.8657,5.86731,5.8655,5.86654,14000000.0
2006-09-29 17:35:00,5.86726,5.86769,5.86611,5.86762,13000000.0
2006-09-29 17:36:00,5.86739,5.86739,5.86562,5.86695,11000000.0
2006-09-29 17:37:00,5.86593,5.86706,5.86489,5.86489,15000000.0
2006-09-29 17:38:00,5.86619,5.86645,5.86501,5.86573,17000000.0
2006-09-29 17:39:00,5.86639,5.86709,5.86598,5.86653,8000000.0
2006-09-29 17:40:00,5.86718,5.86738,5.86603,5.86699,12000000.0
2006-09-29 17:41:00,5.86619,5.86848,5.86619,5.86848,21000000.0
2006-09-29 17:42:00,5.8687,5.8687,5.86693,5.86774,13000000.0
2006-09-29 17:43:00,5.86852,5.86852,5.86612,5.86612,11000000.0
2006-09-29 17:44:00,5.86802,5.86911,5.86778,5.8682,19000000.0
2006-09-29 17:45:00,5.86779,5.86853,5.86721,5.86823,10000000.0
2006-09-29 17:46:00,5.86847,5.86905,5.86774,5.86883,13000000.0
2006-09-29 17:47:00,5.86775,5.86827,5.86699,5.86827,9000000.0
2006-09-29 17:48:00,5.86814,5.86837,5.86713,5.86826,14000000.0
2006-09-29 17:49:00,5.86784,5.86873,5.86689,5.8685,14000000.0
2006-09-29 17:50:00,5.86916,5.87022,5.86875,5.86978,17000000.0
2006-09-29 17:51:00,5.86942,5.86995,5.86779,5.86883,13000000.0
2006-09-29 17:52:00,5.86728,5.86901,5.86728,5.86877,24000000.0
2006-09-29 17:53:00,5.86922,5.87035,5.86844,5.8697,16000000.0
2006-09-29 17:54:00,5.8689,5.87003,5.86817,5.86817,16000000.0
2006-09-29 17:55:00,5.86918,5.87018,5.86831,5.86978,13000000.0
2006-09-29 17:56:00,5.87043,5.87275,5.86966,5.87092,15000000.0
2006-09-29 17:57:00,5.87182,5.87219,5.8713,5.87192,10000000.0
2006-09-29 17:58:00,5.87046,5.87174,5.86982,5.87089,15000000.0
2006-09-29 17:59:00,5.8716,5.87202,5.87071,5.87079,13000000.0
2006-09-29 18:00:00,5.8708,5.87173,5.87035,5.87054,7000000.0
2006-09-29 18:01:00,5.87198,5.87287,5.8707,5.87264,18000000.0
2006-09-29 18:02:00,5.8739,5.8739,5.87166,5.87204,17000000.0
2006-09-29 18:03:00,5.87234,5.87335,5.8722,5.87326,16000000.0
2006-09-29 18:04:00,5.87196,5.87333,5.87196,5.87222,14000000.0
2006-09-29 18:05:00,5.87143,5.87261,5.8711,5.87142,13000000.0
2006-09-29 18:06:00,5.87252,5.87329,5.87232,5.87293,18000000.0
2006-09-29 18:07:00,5.87227,5.87383,5.87227,5.87308,12000000.0
2006-09-29 18:08:00,5.87313,5.8735,5.8716,5.87166,18000000.0
2006-09-29 18:09:00,5.87321,5.87321,5.87157,5.87208,12000000.0
2006-09-29 18:10:00,5.8718,5.87268,5.87104,5.87268,13000000.0
2006-09-29 18:11:00,5.87215,5.87243,5.87141,5.87241,10000000.0
2006-09-29 18:12:00,5.87197,5.87218,5.87081,5.87081,11000000.0
2006-09-29 18:13:00,5.87075,5.87075,5.86817,5.86947,14000000.0
2006-09-29 18:14:00,5.87111,5.87145,5.87041,5.87069,10000000.0
2006-09-29 18:15:00,5.86988,5.87107,5.86923,5.87025,10000000.0
2006-09-29 18:16:00,5.87073,5.8712,5.86968,5.87105,9000000.0
2006-09-29 18:17:00,5.87105,5.87185,5.87026,5.87037,18000000.0
2006-09-29 18:18:00,5.87169,5.87169,5.86988,5.87144,14000000.0
2006-09-29 18:19:00,5.8703,5.87105,5.86963,5.87001,10000000.0
2006-09-29 18:20:00,5.87036,5.87152,5.8698,5.87125,15000000.0
2006-09-29 18:21:00,5.87052,5.87052,5.8693,5.86957,18000000.0
2006-09-29 18:22:00,5.86894,5.86982,5.86827,5.86948,14000000.0
2006-09-29 18:23:00,5.87012,5.87012,5.8684,5.86956,7000000.0
2006-09-29 18:24:00,5.86942,5.86989,5.86878,5.86989,9000000.0
2006-09-29 18:25:00,5.86986,5.87015,5.86843,5.87015,13000000.0
2006-09-29 18:26:00,5.86903,5.86939,5.86787,5.86787,16000000.0
2006-09-29 18:27:00,5.86761,5.86948,5.86761,5.86944,14000000.0
2006-09-29 18:28:00,5.86876,5.86949,5.86851,5.86881,13000000.0
2006-09-29 18:29:00,5.86804,5.86895,5.86764,5.86834,11000000.0
2006-09-29 18:30:00,5.87018,5.87018,5.86818,5.86959,16000000.0
2006-09-29 18:31:00,5.86917,5.87023,5.86832,5.86994,12000000.0
2006-09-29 18:32:00,5.86882,5.86964,5.86855,5.86867,11000000.0
2006-09-29 18:33:00,5.86892,5.87027,5.86885,5.86932,13000000.0
2006-09-29 18:34:00,5.86914,5.87041,5.86886,5.86943,13000000.0
2006-09-29 18:35:00,5.86939,5.86985,5.86853,5.86922,18000000.0
2006-09-29 18:36:00,5.86951,5.87024,5.8688,5.87024,18000000.0
2006-09-29 18:37:00,5.86969,5.86981,5.86866,5.86981,18000000.0
2006-09-29 18:38:00,5.86998,5.86998,5.86861,5.86978,11000000.0
2006-09-29 18:39:00,5.87002,5.8701,5.86941,5.87,11000000.0
2006-09-29 18:40:00,5.87,5.87179,5.87,5.87087,14000000.0
2006-09-29 18:41:00,5.87111,5.87208,5.86967,5.87079,16000000.0
2006-09-29 18:42:00,5.87124,5.87141,5.87021,5.87055,14000000.0
2006-09-29 18:43:00,5.87102,5.87156,5.87078,5.87115,10000000.0
2006-09-29 18:44:00,5.87163,5.87215,5.87052,5.87113,13000000.0
2006-09-29 18:45:00,5.87136,5.87179,5.87084,5.87087,13000000.0
2006-09-29 18:46:00,5.87117,5.87232,5.87056,5.871,12000000.0
2006-09-29 18:47:00,5.87175,5.87182,5.87033,5.87131,14000000.0
2006-09-29 18:48:00,5.87107,5.87136,5.86998,5.87136,15000000.0
2006-09-29 18:49:00,5.87135,5.87162,5.87031,5.87046,12000000.0
2006-09-29 18:50:00,5.87016,5.87133,5.86998,5.87133,9000000.0
2006-09-29 18:51:00,5.87118,5.87122,5.86981,5.87092,17000000.0
2006-09-29 18:52:00,5.87075,5.87209,5.87069,5.87194,9000000.0
2006-09-29 18:53:00,5.87225,5.87332,5.87131,5.87222,14000000.0
2006-09-29 18:54:00,5.8717,5.87278,5.87154,5.87266,14000000.0
2006-09-29 18:55:00,5.87257,5.87257,5.8714,5.87176,10000000.0
2006-09-29 18:56:00,5.87118,5.87272,5.87091,5.87192,16000000.0
2006-09-29 18:57:00,5.87185,5.87255,5.8708,5.87139,17000000.0
2006-09-29 18:58:00,5.87211,5.87218,5.87093,5.87122,14000000.0
2006-09-29 18:59:00,5.87134,5.87246,5.87126,5.87173,14000000.0
2006-09-29 19:00:00,5.87241,5.87241,5.87107,5.87107,15000000.0
2006-09-29 19:01:00,5.871,5.87294,5.871,5.87173,15000000.0
2006-09-29 19:02:00,5.87221,5.87242,5.87068,5.87233,14000000.0
2006-09-29 19:03:00,5.87266,5.87278,5.87112,5.87193,14000000.0
2006-09-29 19:04:00,5.87272,5.87272,5.87139,5.87143,12000000.0
2006-09-29 19:05:00,5.87157,5.8727,5.87092,5.87268,15000000.0
2006-09-29 19:06:00,5.87239,5.87239,5.87101,5.87178,16000000.0
2006-09-29 19:07:00,5.87188,5.87229,5.87129,5.87219,20000000.0
2006-09-29 19:08:00,5.872,5.87205,5.87113,5.87154,8000000.0
2006-09-29 19:09:00,5.87167,5.87191,5.87045,5.87184,17000000.0
2006-09-29 19:10:00,5.87236,5.87239,5.87099,5.87154,9000000.0
2006-09-29 19:11:00,5.87168,5.87307,5.87168,5.87299,16000000.0
2006-09-29 19:12:00,5.87314,5.87314,5.87112,5.87123,13000000.0
2006-09-29 19:13:00,5.87077,5.87083,5.87048,5.87064,10000000.0
2006-09-29 19:14:00,5.87064,5.87199,5.87055,5.87188,20000000.0
2006-09-29 19:15:00,5.8721,5.87255,5.87175,5.87197,12000000.0
2006-09-29 19:16:00,5.87192,5.87277,5.87173,5.87268,8000000.0
2006-09-29 19:17:00,5.87258,5.87346,5.87123,5.87298,18000000.0
2006-09-29 19:18:00,5.87328,5.8738,5.87207,5.87207,11000000.0
2006-09-29 19:19:00,5.87343,5.87343,5.87182,5.87285,12000000.0
2006-09-29 19:20:00,5.87276,5.87384,5.87226,5.87293,14000000.0
2006-09-29 19:21:00,5.87363,5.87363,5.87258,5.87279,13000000.0
2006-09-29 19:22:00,5.87354,5.87356,5.87252,5.87356,12000000.0
2006-09-29 19:23:00,5.8731,5.87365,5.8724,5.8724,14000000.0
2006-09-29 19:24:00,5.87255,5.87358,5.87173,5.87358,19000000.0
2006-09-29 19:25:00,5.87339,5.87376,5.87269,5.87269,8000000.0
2006-09-29 19:26:00,5.87283,5.87357,5.87229,5.87253,7000000.0
2006-09-29 19:27:00,5.87308,5.87381,5.87267,5.87323,20000000.0
2006-09-29 19:28:00,5.87346,5.87349,5.87207,5.87229,17000000.0
2006-09-29 19:29:00,5.87267,5.87395,5.87267,5.87395,10000000.0
2006-09-29 19:30:00,5.87355,5.87372,5.87261,5.87318,15000000.0
2006-09-29 19:31:00,5.87315,5.87381,5.87248,5.87356,11000000.0
2006-09-29 19:32:00,5.87504,5.87527,5.87302,5.87428,9000000.0
2006-09-29 19:33:00,5.87415,5.87438,5.8733,5.87423,14000000.0
2006-09-29 19:34:00,5.8733,5.87434,5.87281,5.87335,17000000.0
2006-09-29 19:35:00,5.87305,5.87383,5.87256,5.87256,8000000.0
2006-09-29 19:36:00,5.87275,5.87419,5.87275,5.87391,15000000.0
2006-09-29 19:37:00,5.87376,5.87388,5.87302,5.87376,8000000.0
2006-09-29 19:38:00,5.87353,5.87394,5.87259,5.87259,15000000.0
2006-09-29 19:39:00,5.87325,5.87407,5.87309,5.87386,17000000.0
2006-09-29 19:40:00,5.8738,5.87386,5.87271,5.87357,16000000.0
2006-09-29 19:41:00,5.87386,5.87389,5.87313,5.87389,11000000.0
2006-09-29 19:42:00,5.8744,5.8744,5.87263,5.87265,15000000.0
2006-09-29 19:43:00,5.8724,5.87327,5.87204,5.87204,14000000.0
2006-09-29 19:44:00,5.87285,5.87285,5.8715,5.8715,14000000.0
2006-09-29 19:45:00,5.87178,5.87309,5.8715,5.87237,15000000.0
2006-09-29 19:46:00,5.87205,5.87271,5.87113,5.87232,15000000.0
2006-09-29 19:47:00,5.87312,5.87324,5.87159,5.87183,16000000.0
2006-09-29 19:48:00,5.87324,5.87338,5.87178,5.87215,16000000.0
2006-09-29 19:49:00,5.872,5.87282,5.87176,5.87215,8000000.0
2006-09-29 19:50:00,5.87273,5.87273,5.87122,5.87248,9000000.0
2006-09-29 19:51:00,5.8724,5.87288,5.87159,5.87159,19000000.0
2006-09-29 19:52:00,5.87163,5.87214,5.87108,5.87214,11000000.0
2006-09-29 19:53:00,5.87232,5.87232,5.87078,5.87078,14000000.0
2006-09-29 19:54:00,5.87254,5.87291,5.87147,5.87248,18000000.0
2006-09-29 19:55:00,5.87223,5.8724,5.87103,5.8722,13000000.0
2006-09-29 19:56:00,5.87057,5.87141,5.86982,5.87017,10000000.0
2006-09-29 19:57:00,5.8703,5.87091,5.86954,5.87062,16000000.0
2006-09-29 19:58:00,5.87036,5.87133,5.86978,5.87095,15000000.0
2006-09-29 19:59:00,5.87126,5.87153,5.8699,5.86999,14000000.0
2006-09-29 20:00:00,5.86996,5.87103,5.86996,5.87103,11000000.0
2006-09-29 20:01:00,5.8713,5.8713,5.86993,5.87098,24000000.0
2006-09-29 20:02:00,5.87134,5.87147,5.87067,5.87116,11000000.0
2006-09-29 20:03:00,5.87032,5.87111,5.86957,5.87106,11000000.0
2006-09-29 20:04:00,5.87185,5.87185,5.87047,5.87049,10000000.0
2006-09-29 20:05:00,5.87067,5.87101,5.87013,5.87039,17000000.0
2006-09-29 20:06:00,5.87046,5.87046,5.86952,5.86952,10000000.0
2006-09-29 20:07:00,5.86938,5.87193,5.86938,5.87108,14000000.0
2006-09-29 20:08:00,5.871,5.87157,5.87038,5.87097,13000000.0
2006-09-29 20:09:00,5.87088,5.87213,5.87088,5.87213,11000000.0
2006-09-29 20:10:00,5.87188,5.87286,5.87182,5.87239,11000000.0
2006-09-29 20:11:00,5.87213,5.87322,5.87213,5.87221,9000000.0
2006-09-29 20:12:00,5.87373,5.87426,5.87222,5.87222,16000000.0
2006-09-29 20:13:00,5.87194,5.87376,5.87162,5.8733,11000000.0
2006-09-29 20:14:00,5.87327,5.87327,5.87185,5.87225,19000000.0
2006-09-29 20:15:00,5.87237,5.87331,5.87165,5.8726,13000000.0
2006-09-29 20:16:00,5.87234,5.87269,5.87154,5.87154,15000000.0
2006-09-29 20:17:00,5.87229,5.87251,5.87147,5.87156,8000000.0
2006-09-29 20:18:00,5.87183,5.87344,5.87177,5.87344,14000000.0
2006-09-29 20:19:00,5.87303,5.87385,5.87163,5.87349,14000000.0
2006-09-29 20:20:00,5.87336,5.87363,5.87256,5.87289,12000000.0
2006-09-29 20:21:00,5.87307,5.87387,5.87288,5.8734,9000000.0
2006-09-29 20:22:00,5.87312,5.87355,5.87195,5.87204,17000000.0
2006-09-29 20:23:00,5.87352,5.87352,5.87217,5.87244,11000000.0
2006-09-29 20:24:00,5.87221,5.87234,5.87191,5.87214,16000000.0
2006-09-29 20:25:00,5.87282,5.87335,5.87235,5.87333,11000000.0
2006-09-29 20:26:00,5.87315,5.87321,5.87249,5.87313,8000000.0
2006-09-29 20:27:00,5.87344,5.87411,5.87228,5.87267,13000000.0
2006-09-29 20:28:00,5.87285,5.87339,5.87228,5.87245,15000000.0
2006-09-29 20:29:00,5.87312,5.8738,5.8723,5.87375,16000000.0
2006-09-29 20:30:00,5.87342,5.87342,5.87261,5.87273,8000000.0
2006-09-29 20:31:00,5.87255,5.87375,5.87193,5.87328,18000000.0
2006-09-29 20:32:00,5.87308,5.87308,5.87181,5.87255,7000000.0
2006-09-29 20:33:00,5.87284,5.87363,5.87222,5.87292,13000000.0
2006-09-29 20:34:00,5.87227,5.87292,5.87184,5.87191,13000000.0
2006-09-29 20:35:00,5.87186,5.8731,5.87182,5.8727,9000000.0
2006-09-29 20:36:00,5.8729,5.87365,5.87209,5.87301,17000000.0
2006-09-29 20:37:00,5.8741,5.8741,5.87259,5.87335,14000000.0
2006-09-29 20:38:00,5.87467,5.87511,5.87336,5.87374,16000000.0
2006-09-29 20:39:00,5.87397,5.87503,5.87326,5.87326,14000000.0
2006-09-29 20:40:00,5.87329,5.87482,5.87329,5.87436,17000000.0
2006-09-29 20:41:00,5.87364,5.87457,5.87324,5.87324,16000000.0
2006-09-29 20:42:00,5.87326,5.87515,5.87319,5.87447,22000000.0
2006-09-29 20:43:00,5.8746,5.87461,5.87356,5.87356,18000000.0
2006-09-29 20:44:00,5.87346,5.87531,5.87324,5.87519,16000000.0
2006-09-29 20:45:00,5.87337,5.87492,5.87336,5.87369,8000000.0
2006-09-29 20:46:00,5.87344,5.87483,5.87323,5.87435,19000000.0
2006-09-29 20:47:00,5.87496,5.87496,5.87363,5.87448,12000000.0
2006-09-29 20:48:00,5.87461,5.87461,5.8733,5.87397,9000000.0
2006-09-29 20:49:00,5.8736,5.8736,5.8721,5.87319,19000000.0
2006-09-29 20:50:00,5.87223,5.87332,5.87223,5.87311,15000000.0
2006-09-29 20:51:00,5.87317,5.87366,5.87182,5.87349,9000000.0
2006-09-29 20:52:00,5.87243,5.87281,5.87199,5.87212,11000000.0
2006-09-29 20:53:00,5.87224,5.87286,5.8718,5.87245,15000000.0
2006-09-29 20:54:00,5.87281,5.87281,5.87088,5.87131,12000000.0
2006-09-29 20:55:00,5.87104,5.87108,5.87022,5.87022,18000000.0
2006-09-29 20:56:00,5.87073,5.87251,5.87073,5.87124,12000000.0
2006-09-29 20:57:00,5.8708,5.87101,5.8707,5.8707,13000000.0
2006-09-29 20:58:00,5.87161,5.87302,5.87123,5.87302,11000000.0
2006-09-29 20:59:00,5.87251,5.8732,5.87098,5.87277,11000000.0
2006-09-29 21:00:00,5.87248,5.87285,5.87118,5.87221,17000000.0
2006-09-29 21:01:00,5.87246,5.87382,5.87246,5.87321,10000000.0
2006-09-29 21:02:00,5.87308,5.87445,5.87308,5.87322,8000000.0
2006-09-29 21:03:00,5.87271,5.87424,5.87233,5.87406,19000000.0
2006-09-29 21:04:00,5.87417,5.87417,5.87247,5.87292,18000000.0
2006-09-29 21:05:00,5.8724,5.87382,5.87227,5.87377,14000000.0
2006-09-29 21:06:00,5.87334,5.87395,5.87276,5.87318,12000000.0
2006-09-29 21:07:00,5.87361,5.87431,5.87344,5.8738,10000000.0
2006-09-29 21:08:00,5.87409,5.87409,5.87299,5.87402,14000000.0
2006-09-29 21:09:00,5.8738,5.8738,5.87221,5.87278,16000000.0
2006-09-29 21:10:00,5.87293,5.87386,5.87291,5.8736,15000000.0
2006-09-29 21:11:00,5.87327,5.87488,5.87271,5.87351,13000000.0
2006-09-29 21:12:00,5.87351,5.87378,5.87284,5.8731,10000000.0
2006-09-29 21:13:00,5.87363,5.87425,5.87306,5.87337,14000000.0
2006-09-29 21:14:00,5.8741,5.8746,5.87349,5.8746,10000000.0
2006-09-29 21:15:00,5.8735,5.87481,5.87269,5.87415,15000000.0
2006-09-29 21:16:00,5.87362,5.87424,5.87328,5.87331,11000000.0
2006-09-29 21:17:00,5.87407,5.87416,5.87268,5.87373,13000000.0
2006-09-29 21:18:00,5.87428,5.87432,5.87297,5.87297,17000000.0
2006-09-29 21:19:00,5.87321,5.87466,5.87315,5.87386,12000000.0
2006-09-29 21:20:00,5.87341,5.87351,5.87288,5.87302,14000000.0
2006-09-29 21:21:00,5.8735,5.87418,5.87328,5.87388,11000000.0
2006-09-29 21:22:00,5.87379,5.87411,5.87319,5.87371,9000000.0
2006-09-29 21:23:00,5.87363,5.87532,5.87363,5.87525,7000000.0
2006-09-29 21:24:00,5.87478,5.87523,5.87448,5.87518,11000000.0
2006-09-29 21:25:00,5.87408,5.87408,5.87257,5.87268,7000000.0
2006-09-29 21:26:00,5.8733,5.87404,5.87275,5.8732,13000000.0
2006-09-29 21:27:00,5.87272,5.87395,5.87223,5.87306,11000000.0
2006-09-29 21:28:00,5.87262,5.87334,5.87209,5.87226,15000000.0
2006-09-29 21:29:00,5.87233,5.87309,5.87193,5.87267,12000000.0
2006-09-29 21:30:00,5.87294,5.87375,5.87294,5.87375,10000000.0
2006-09-29 21:31:00,5.87239,5.87334,5.87239,5.87292,10000000.0
2006-09-29 21:32:00,5.87267,5.87364,5.87256,5.87294,12000000.0
2006-09-29 21:33:00,5.87217,5.87361,5.87217,5.87243,19000000.0
2006-09-29 21:34:00,5.87208,5.8736,5.87208,5.87283,8000000.0
2006-09-29 21:35:00,5.87285,5.87354,5.87274,5.87354,20000000.0
2006-09-29 21:36:00,5.87362,5.87362,5.87258,5.87292,19000000.0
2006-09-29 21:37:00,5.8735,5.87393,5.87245,5.87338,19000000.0
2006-09-29 21:38:00,5.87383,5.87383,5.87236,5.87362,13000000.0
2006-09-29 21:39:00,5.87289,5.87289,5.87208,5.87263,17000000.0
2006-09-29 21:40:00,5.87384,5.87384,5.87241,5.87241,7000000.0
2006-09-29 21:41:00,5.87239,5.87363,5.8721,5.87258,11000000.0
2006-09-29 21:42:00,5.87271,5.87373,5.87214,5.87286,18000000.0
2006-09-29 21:43:00,5.87354,5.87403,5.873,5.87343,13000000.0
2006-09-29 21:44:00,5.87373,5.87462,5.87294,5.87335,16000000.0
2006-09-29 21:45:00,5.87274,5.87301,5.87274,5.8729,11000000.0
2006-09-29 21:46:00,5.87258,5.87258,5.87192,5.87192,13000000.0
2006-09-29 21:47:00,5.87183,5.87291,5.87164,5.87244,13000000.0
2006-09-29 21:48:00,5.87228,5.87303,5.8717,5.87246,17000000.0
2006-09-29 21:49:00,5.87275,5.87289,5.8717,5.87289,8000000.0
2006-09-29 21:50:00,5.873,5.87357,5.87286,5.87286,11000000.0
2006-09-29 21:51:00,5.87196,5.87358,5.8717,5.87227,13000000.0
2006-09-29 21:52:00,5.87234,5.87331,5.87222,5.87331,13000000.0
2006-09-29 21:53:00,5.87274,5.87299,5.87174,5.87254,14000000.0
2006-09-29 21:54:00,5.87185,5.87318,5.87185,5.87271,11000000.0
2006-09-29 21:55:00,5.87245,5.87245,5.8716,5.87197,17000000.0
2006-09-29 21:56:00,5.87213,5.8735,5.872,5.8726,12000000.0
2006-09-29 21:57:00,5.87237,5.87315,5.87177,5.8722,16000000.0
2006-09-29 21:58:00,5.87233,5.87269,5.87223,5.87223,9000000.0
2006-09-29 21:59:00,5.87288,5.8741,5.87204,5.8741,18000000.0
2006-09-29 22:00:00,5.87336,5.87381,5.8728,5.8737,13000000.0
2006-09-29 22:01:00,5.87382,5.87398,5.87276,5.87335,11000000.0
2006-09-29 22:02:00,5.8738,5.87391,5.87234,5.87257,17000000.0
2006-09-29 22:03:00,5.87258,5.87412,5.8722,5.87353,23000000.0
2006-09-29 22:04:00,5.87228,5.87375,5.87228,5.87275,15000000.0
2006-09-29 22:05:00,5.87256,5.87318,5.87231,5.87231,14000000.0
2006-09-29 22:06:00,5.87381,5.87412,5.87237,5.87237,15000000.0
2006-09-29 22:07:00,5.87296,5.87355,5.87254,5.8728,9000000.0
2006-09-29 22:08:00,5.87277,5.8734,5.87254,5.87254,18000000.0
2006-09-29 22:09:00,5.87244,5.87342,5.8721,5.8721,11000000.0
2006-09-29 22:10:00,5.87239,5.87328,5.87182,5.87182,7000000.0
2006-09-29 22:11:00,5.87212,5.87398,5.87212,5.87398,8000000.0
2006-09-29 22:12:00,5.87343,5.87422,5.87258,5.87258,16000000.0
2006-09-29 22:13:00,5.8728,5.87453,5.8728,5.87416,24000000.0
2006-09-29 22:14:00,5.87485,5.87488,5.87363,5.87363,9000000.0
2006-09-29 22:15:00,5.87327,5.87515,5.87327,5.8744,10000000.0
2006-09-29 22:16:00,5.87605,5.87651,5.87416,5.87579,13000000.0
2006-09-29 22:17:00,5.87535,5.87631,5.87454,5.87528,20000000.0
2006-09-29 22:18:00,5.8751,5.8761,5.8738,5.8738,11000000.0
2006-09-29 22:19:00,5.87454,5.87506,5.87383,5.87506,15000000.0
2006-09-29 22:20:00,5.8747,5.87568,5.87299,5.87568,16000000.0
2006-09-29 22:21:00,5.87505,5.87533,5.8739,5.87504,12000000.0
2006-09-29 22:22:00,5.87474,5.87511,5.87346,5.87473,14000000.0
2006-09-29 22:23:00,5.87476,5.8758,5.87444,5.87477,11000000.0
2006-09-29 22:24:00,5.87482,5.87556,5.87427,5.87461,16000000.0
2006-09-29 22:25:00,5.87569,5.87624,5.87495,5.87624,14000000.0
2006-09-29 22:26:00,5.87566,5.87608,5.87477,5.87602,10000000.0
2006-09-29 22:27:00,5.8759,5.87647,5.87499,5.87597,14000000.0
2006-09-29 22:28:00,5.87513,5.87636,5.87476,5.87487,12000000.0
2006-09-29 22:29:00,5.87526,5.8759,5.87506,5.87506,13000000.0
2006-09-29 22:30:00,5.87541,5.87593,5.87519,5.87593,8000000.0
2006-09-29 22:31:00,5.87608,5.87616,5.87475,5.87539,11000000.0
2006-09-29 22:32:00,5.87575,5.87692,5.87549,5.87609,20000000.0
2006-09-29 22:33:00,5.87572,5.87634,5.87529,5.87629,11000000.0
2006-09-29 22:34:00,5.87594,5.8764,5.87559,5.87598,10000000.0
2006-09-29 22:35:00,5.87571,5.87675,5.87533,5.87671,13000000.0
2006-09-29 22:36:00,5.87597,5.8761,5.87545,5.87559,9000000.0
2006-09-29 22:37:00,5.87577,5.87631,5.87543,5.87582,13000000.0
2006-09-29 22:38:00,5.87607,5.87645,5.87566,5.87591,9000000.0
2006-09-29 22:39:00,5.87595,5.87717,5.87595,5.87639,12000000.0
2006-09-29 22:40:00,5.87587,5.87628,5.87524,5.87524,9000000.0
2006-09-29 22:41:00,5.87519,5.87699,5.87519,5.87553,14000000.0
2006-09-29 22:42:00,5.87623,5.87687,5.87546,5.8758,13000000.0
2006-09-29 22:43:00,5.87563,5.87674,5.87534,5.87674,12000000.0
2006-09-29 22:44:00,5.8768,5.87689,5.87606,5.87689,15000000.0
2006-09-29 22:45:00,5.87685,5.87685,5.8755,5.8764,13000000.0
2006-09-29 22:46:00,5.87655,5.87692,5.87553,5.87577,14000000.0
2006-09-29 22:47:00,5.87584,5.87683,5.87544,5.87626,15000000.0
2006-09-29 22:48:00,5.87605,5.87733,5.87551,5.87641,13000000.0
2006-09-29 22:49:00,5.87684,5.87838,5.87623,5.87697,13000000.0
2006-09-29 22:50:00,5.87632,5.87722,5.8761,5.87667,15000000.0
2006-09-29 22:51:00,5.87657,5.87739,5.87583,5.87681,14000000.0
2006-09-29 22:52:00,5.87704,5.87755,5.87615,5.87615,9000000.0
2006-09-29 22:53:00,5.87723,5.87748,5.87608,5.87631,15000000.0
2006-09-29 22:54:00,5.8763,5.87794,5.8763,5.87641,17000000.0
2006-09-29 22:55:00,5.87639,5.87749,5.87597,5.87712,16000000.0
2006-09-29 22:56:00,5.87743,5.87743,5.8757,5.8757,13000000.0
2006-09-29 22:57:00,5.8763,5.87734,5.87614,5.87626,8000000.0
2006-09-29 22:58:00,5.8761,5.87783,5.87585,5.87711,8000000.0
2006-09-29 22:59:00,5.87673,5.87708,5.8758,5.87707,19000000.0
2006-10-02 02:00:00,5.87104,5.87205,5.8702,5.87113,16000000.0
2006-10-02 02:01:00,5.87124,5.87173,5.87026,5.87097,21000000.0
2006-10-02 02:02:00,5.87109,5.87156,5.87018,5.87127,10000000.0
2006-10-02 02:03:00,5.87149,5.87237,5.87066,5.87166,8000000.0
2006-10-02 02:04:00,5.87179,5.87275,5.87141,5.87196,14000000.0
2006-10-02 02:05:00,5.87207,5.87207,5.87133,5.8719,14000000.0
2006-10-02 02:06:00,5.87257,5.87288,5.87065,5.87169,15000000.0
2006-10-02 02:07:00,5.87188,5.87325,5.87188,5.87189,10000000.0
2006-10-02 02:08:00,5.87147,5.87166,5.87131,5.87133,16000000.0
2006-10-02 02:09:00,5.87155,5.87159,5.87134,5.87148,18000000.0
2006-10-02 02:10:00,5.87235,5.87409,5.87235,5.87278,16000000.0
2006-10-02 02:11:00,5.87328,5.87425,5.87281,5.87396,14000000.0
2006-10-02 02:12:00,5.87391,5.8749,5.87358,5.87405,10000000.0
2006-10-02 02:13:00,5.87451,5.87529,5.87419,5.87457,15000000.0
2006-10-02 02:14:00,5.87475,5.87551,5.87452,5.87452,19000000.0
2006-10-02 02:15:00,5.87459,5.87542,5.87379,5.87438,12000000.0
2006-10-02 02:16:00,5.87402,5.8754,5.87402,5.87431,18000000.0
2006-10-02 02:17:00,5.87412,5.87427,5.87397,5.87404,14000000.0
2006-10-02 02:18:00,5.87396,5.87422,5.87395,5.87416,12000000.0
2006-10-02 02:19:00,5.87423,5.87543,5.87423,5.87441,14000000.0
2006-10-02 02:20:00,5.87422,5.87547,5.87422,5.87545,13000000.0
2006-10-02 02:21:00,5.87441,5.87555,5.87399,5.87468,15000000.0
2006-10-02 02:22:00,5.87479,5.87594,5.87479,5.87496,13000000.0
2006-10-02 02:23:00,5.87508,5.87568,5.87412,5.87514,16000000.0
2006-10-02 02:24:00,5.87566,5.87566,5.87408,5.87457,17000000.0
2006-10-02 02:25:00,5.87456,5.87505,5.87404,5.87404,10000000.0
2006-10-02 02:26:00,5.87409,5.87591,5.87409,5.87475,13000000.0
2006-10-02 02:27:00,5.87502,5.87502,5.87476,5.87489,7000000.0
2006-10-02 02:28:00,5.87482,5.87495,5.87473,5.87484,9000000.0
2006-10-02 02:29:00,5.87496,5.87503,5.87472,5.87496,20000000.0
2006-10-02 02:30:00,5.87667,5.87703,5.87618,5.87659,11000000.0
2006-10-02 02:31:00,5.87566,5.87657,5.87476,5.87476,9000000.0
2006-10-02 02:32:00,5.87411,5.87576,5.87411,5.87538,13000000.0
2006-10-02 02:33:00,5.87505,5.8754,5.87505,5.87511,14000000.0
2006-10-02 02:34:00,5.87529,5.87534,5.87505,5.87532,17000000.0
2006-10-02 02:35:00,5.87523,5.87605,5.87512,5.87517,15000000.0
2006-10-02 02:36:00,5.87538,5.8768,5.87538,5.87563,14000000.0
2006-10-02 02:37:00,5.87547,5.87615,5.87392,5.87405,13000000.0
2006-10-02 02:38:00,5.87439,5.87506,5.87416,5.87452,14000000.0
2006-10-02 02:39:00,5.87436,5.87549,5.87414,5.87426,15000000.0
2006-10-02 02:40:00,5.87419,5.87431,5.874,5.87418,12000000.0
2006-10-02 02:41:00,5.87443,5.87543,5.87443,5.87468,13000000.0
2006-10-02 02:42:00,5.87453,5.8746,5.87428,5.87442,16000000.0
2006-10-02 02:43:00,5.87439,5.87571,5.87439,5.87463,18000000.0
2006-10-02 02:44:00,5.87443,5.87464,5.87436,5.87449,10000000.0
2006-10-02 02:45:00,5.87482,5.87571,5.87456,5.8755,14000000.0
2006-10-02 02:46:00,5.87429,5.87541,5.87371,5.87426,18000000.0
2006-10-02 02:47:00,5.87406,5.87537,5.87406,5.87465,17000000.0
2006-10-02 02:48:00,5.8745,5.87458,5.87428,5.87428,7000000.0
2006-10-02 02:49:00,5.87452,5.8747,5.87441,5.87445,13000000.0
2006-10-02 02:50:00,5.8747,5.87552,5.87462,5.87468,14000000.0
2006-10-02 02:51:00,5.87502,5.8759,5.87476,5.87507,15000000.0
2006-10-02 02:52:00,5.87489,5.8749,5.87374,5.87374,15000000.0
2006-10-02 02:53:00,5.87464,5.87464,5.87411,5.87421,9000000.0
2006-10-02 02:54:00,5.87439,5.87611,5.87411,5.87587,13000000.0
2006-10-02 02:55:00,5.8765,5.87702,5.87519,5.87702,11000000.0
2006-10-02 02:56:00,5.87673,5.87684,5.87532,5.87532,18000000.0
2006-10-02 02:57:00,5.87539,5.8769,5.87526,5.87526,13000000.0
2006-10-02 02:58:00,5.87581,5.87594,5.87449,5.87536,9000000.0
2006-10-02 02:59:00,5.87608,5.87654,5.87555,5.87555,14000000.0
2006-10-02 03:00:00,5.8753,5.87693,5.8753,5.8761,11000000.0
2006-10-02 03:01:00,5.87556,5.87589,5.8749,5.8749,11000000.0
2006-10-02 03:02:00,5.87596,5.87684,5.87535,5.87684,11000000.0
2006-10-02 03:03:00,5.87539,5.87599,5.87479,5.87537,23000000.0
2006-10-02 03:04:00,5.87568,5.8766,5.87568,5.87593,11000000.0
2006-10-02 03:05:00,5.87609,5.87727,5.87547,5.87599,17000000.0
2006-10-02 03:06:00,5.87526,5.87617,5.8752,5.87561,9000000.0
2006-10-02 03:07:00,5.87629,5.87774,5.87578,5.87768,15000000.0
2006-10-02 03:08:00,5.87775,5.87814,5.8768,5.87725,12000000.0
2006-10-02 03:09:00,5.87659,5.87792,5.87653,5.87703,15000000.0
2006-10-02 03:10:00,5.87697,5.87722,5.87584,5.87679,19000000.0
2006-10-02 03:11:00,5.87727,5.87811,5.87643,5.87705,15000000.0
2006-10-02 03:12:00,5.87712,5.87897,5.87712,5.87897,18000000.0
2006-10-02 03:13:00,5.87868,5.87924,5.87756,5.87879,18000000.0
2006-10-02 03:14:00,5.87827,5.87969,5.87827,5.87934,10000000.0
2006-10-02 03:15:00,5.87841,5.8793,5.87839,5.87849,7000000.0
2006-10-02 03:16:00,5.87806,5.87927,5.87776,5.87811,8000000.0
2006-10-02 03:17:00,5.87908,5.87976,5.87814,5.87976,10000000.0
2006-10-02 03:18:00,5.87873,5.879,5.878,5.87809,15000000.0
2006-10-02 03:19:00,5.87776,5.87906,5.87773,5.87826,10000000.0
2006-10-02 03:20:00,5.87854,5.87888,5.87813,5.87855,16000000.0
2006-10-02 03:21:00,5.87843,5.8797,5.87838,5.87855,11000000.0
2006-10-02 03:22:00,5.87796,5.87812,5.87777,5.87781,10000000.0
2006-10-02 03:23:00,5.87929,5.87969,5.87817,5.87969,12000000.0
2006-10-02 03:24:00,5.87984,5.87988,5.8784,5.87863,13000000.0
2006-10-02 03:25:00,5.87819,5.87972,5.87819,5.8796,11000000.0
2006-10-02 03:26:00,5.88025,5.88036,5.87894,5.8791,13000000.0
2006-10-02 03:27:00,5.87907,5.88046,5.87859,5.88017,14000000.0
2006-10-02 03:28:00,5.87929,5.88059,5.87834,5.87941,18000000.0
2006-10-02 03:29:00,5.87938,5.88061,5.87908,5.87922,15000000.0
2006-10-02 03:30:00,5.87924,5.88061,5.87918,5.8799,10000000.0
2006-10-02 03:31:00,5.87897,5.88022,5.87891,5.8801,13000000.0
2006-10-02 03:32:00,5.87983,5.88068,5.87965,5.87999,16000000.0
2006-10-02 03:33:00,5.88033,5.88129,5.87964,5.8797,13000000.0
2006-10-02 03:34:00,5.87991,5.88027,5.87931,5.87972,16000000.0
2006-10-02 03:35:00,5.88024,5.88075,5.87991,5.88007,10000000.0
2006-10-02 03:36:00,5.88,5.88087,5.87975,5.87998,11000000.0
2006-10-02 03:37:00,5.87933,5.88054,5.87886,5.87967,13000000.0
2006-10-02 03:38:00,5.87982,5.88003,5.87974,5.87996,13000000.0
2006-10-02 03:39:00,5.87989,5.88103,5.87973,5.87996,13000000.0
2006-10-02 03:40:00,5.88052,5.88052,5.87912,5.87912,12000000.0
2006-10-02 03:41:00,5.8799,5.8799,5.87794,5.87919,16000000.0
2006-10-02 03:42:00,5.87859,5.88015,5.87811,5.88,21000000.0
2006-10-02 03:43:00,5.87991,5.88023,5.87807,5.87831,18000000.0
2006-10-02 03:44:00,5.87968,5.8806,5.87968,5.88032,15000000.0
2006-10-02 03:45:00,5.87922,5.87956,5.87885,5.87902,9000000.0
2006-10-02 03:46:00,5.87909,5.88023,5.8787,5.87944,8000000.0
2006-10-02 03:47:00,5.87895,5.8803,5.87868,5.87983,11000000.0
2006-10-02 03:48:00,5.87989,5.87989,5.87935,5.87944,9000000.0
2006-10-02 03:49:00,5.87943,5.87955,5.87932,5.87943,16000000.0
2006-10-02 03:50:00,5.87923,5.87949,5.87921,5.8793,19000000.0
2006-10-02 03:51:00,5.87949,5.87986,5.87831,5.87831,9000000.0
2006-10-02 03:52:00,5.87816,5.87994,5.87816,5.87907,19000000.0
2006-10-02 03:53:00,5.8794,5.88043,5.8794,5.87959,10000000.0
2006-10-02 03:54:00,5.8795,5.88031,5.87846,5.87998,17000000.0
2006-10-02 03:55:00,5.87969,5.8798,5.87833,5.87863,16000000.0
2006-10-02 03:56:00,5.87798,5.87823,5.87798,5.87805,7000000.0
2006-10-02 03:57:00,5.87805,5.87813,5.87785,5.87785,11000000.0
2006-10-02 03:58:00,5.87875,5.88075,5.87873,5.87996,12000000.0
2006-10-02 03:59:00,5.88002,5.88023,5.87908,5.87949,17000000.0
2006-10-02 04:00:00,5.87905,5.87925,5.87903,5.87925,12000000.0
2006-10-02 04:01:00,5.87924,5.88058,5.8789,5.87923,16000000.0
2006-10-02 04:02:00,5.87887,5.88004,5.87887,5.87903,14000000.0
2006-10-02 04:03:00,5.87853,5.87874,5.87844,5.87864,12000000.0
2006-10-02 04:04:00,5.87856,5.8788,5.87852,5.87875,16000000.0
2006-10-02 04:05:00,5.87892,5.87998,5.87879,5.87893,13000000.0
2006-10-02 04:06:00,5.87857,5.88039,5.87857,5.87936,16000000.0
2006-10-02 04:07:00,5.87917,5.87929,5.87901,5.87905,13000000.0
2006-10-02 04:08:00,5.87947,5.8804,5.87899,5.87977,14000000.0
2006-10-02 04:09:00,5.88028,5.88072,5.87879,5.87926,10000000.0
2006-10-02 04:10:00,5.87914,5.88024,5.87898,5.87898,12000000.0
2006-10-02 04:11:00,5.87891,5.88064,5.87891,5.87892,14000000.0
2006-10-02 04:12:00,5.87877,5.88034,5.87877,5.87888,19000000.0
2006-10-02 04:13:00,5.87905,5.8793,5.87901,5.87918,20000000.0
2006-10-02 04:14:00,5.87927,5.87927,5.87893,5.87921,12000000.0
2006-10-02 04:15:00,5.8791,5.87947,5.87837,5.87852,8000000.0
2006-10-02 04:16:00,5.87836,5.87911,5.87765,5.87836,13000000.0
2006-10-02 04:17:00,5.87821,5.87851,5.87744,5.87767,15000000.0
2006-10-02 04:18:00,5.87716,5.87718,5.87695,5.87716,9000000.0
2006-10-02 04:19:00,5.87726,5.87851,5.87726,5.87833,12000000.0
2006-10-02 04:20:00,5.87842,5.87868,5.87747,5.87747,9000000.0
2006-10-02 04:21:00,5.87753,5.8793,5.87753,5.87881,17000000.0
2006-10-02 04:22:00,5.87779,5.87845,5.87779,5.87802,14000000.0
2006-10-02 04:23:00,5.87872,5.87973,5.87853,5.87973,10000000.0
2006-10-02 04:24:00,5.87809,5.87949,5.87809,5.87826,12000000.0
2006-10-02 04:25:00,5.87821,5.87907,5.8782,5.87828,10000000.0
2006-10-02 04:26:00,5.87783,5.87912,5.87754,5.87871,7000000.0
2006-10-02 04:27:00,5.87826,5.87886,5.87817,5.87834,15000000.0
2006-10-02 04:28:00,5.87801,5.87828,5.87798,5.87826,7000000.0
2006-10-02 04:29:00,5.87827,5.87835,5.87804,5.87813,14000000.0
2006-10-02 04:30:00,5.87812,5.8783,5.87812,5.87825,11000000.0
2006-10-02 04:31:00,5.87839,5.879,5.87743,5.87779,15000000.0
2006-10-02 04:32:00,5.8782,5.87831,5.87806,5.87816,17000000.0
2006-10-02 04:33:00,5.87796,5.87872,5.8774,5.87777,14000000.0
2006-10-02 04:34:00,5.87794,5.87825,5.87721,5.87767,9000000.0
2006-10-02 04:35:00,5.87753,5.87772,5.8774,5.8774,12000000.0
2006-10-02 04:36:00,5.87768,5.87867,5.87726,5.87728,12000000.0
2006-10-02 04:37:00,5.87776,5.87853,5.87679,5.87842,12000000.0
2006-10-02 04:38:00,5.87907,5.87922,5.8772,5.8772,11000000.0
2006-10-02 04:39:00,5.87757,5.87839,5.87741,5.87761,17000000.0
2006-10-02 04:40:00,5.87758,5.87788,5.87756,5.87756,9000000.0
2006-10-02 04:41:00,5.8778,5.87892,5.8778,5.87796,10000000.0
2006-10-02 04:42:00,5.87781,5.8787,5.87759,5.87798,8000000.0
2006-10-02 04:43:00,5.87782,5.87891,5.87766,5.87795,18000000.0
2006-10-02 04:44:00,5.87777,5.87826,5.87711,5.87727,9000000.0
2006-10-02 04:45:00,5.87723,5.87723,5.87698,5.8772,9000000.0
2006-10-02 04:46:00,5.87777,5.87886,5.87774,5.87774,16000000.0
2006-10-02 04:47:00,5.87738,5.87738,5.87704,5.87706,12000000.0
2006-10-02 04:48:00,5.87705,5.87736,5.87705,5.87705,10000000.0
2006-10-02 04:49:00,5.87731,5.87917,5.87731,5.87856,16000000.0
2006-10-02 04:50:00,5.87863,5.87923,5.87788,5.87842,16000000.0
2006-10-02 04:51:00,5.87774,5.87774,5.87688,5.87725,20000000.0
2006-10-02 04:52:00,5.87738,5.87749,5.87725,5.87739,13000000.0
2006-10-02 04:53:00,5.87747,5.87753,5.8773,5.8773,11000000.0
2006-10-02 04:54:00,5.87822,5.87847,5.87726,5.87726,11000000.0
2006-10-02 04:55:00,5.8773,5.87818,5.87688,5.87688,12000000.0
2006-10-02 04:56:00,5.87705,5.87829,5.87695,5.87829,16000000.0
2006-10-02 04:57:00,5.87834,5.87838,5.8772,5.8772,7000000.0
2006-10-02 04:58:00,5.87682,5.8782,5.87682,5.8776,13000000.0
2006-10-02 04:59:00,5.87683,5.87759,5.87674,5.87748,17000000.0
2006-10-02 05:00:00,5.87753,5.87791,5.8763,5.87675,10000000.0
2006-10-02 05:01:00,5.87709,5.87747,5.87614,5.87674,13000000.0
2006-10-02 05:02:00,5.87635,5.87739,5.87572,5.87715,18000000.0
2006-10-02 05:03:00,5.87752,5.87757,5.87649,5.87649,9000000.0
2006-10-02 05:04:00,5.87632,5.8765,5.87626,5.87635,12000000.0
2006-10-02 05:05:00,5.87747,5.87776,5.87669,5.8773,10000000.0
2006-10-02 05:06:00,5.87756,5.8777,5.87653,5.87762,20000000.0
2006-10-02 05:07:00,5.8772,5.87786,5.87688,5.87754,10000000.0
2006-10-02 05:08:00,5.87777,5.87904,5.87777,5.87856,17000000.0
2006-10-02 05:09:00,5.8776,5.87797,5.87731,5.87797,15000000.0
2006-10-02 05:10:00,5.87863,5.87935,5.8785,5.8785,10000000.0
2006-10-02 05:11:00,5.87857,5.87916,5.87812,5.87812,16000000.0
2006-10-02 05:12:00,5.87824,5.8794,5.87824,5.87837,7000000.0
2006-10-02 05:13:00,5.87805,5.87825,5.87796,5.87796,12000000.0
2006-10-02 05:14:00,5.87825,5.87974,5.87825,5.87907,14000000.0
2006-10-02 05:15:00,5.87888,5.87899,5.87876,5.87888,16000000.0
2006-10-02 05:16:00,5.87913,5.87998,5.87874,5.87933,15000000.0
2006-10-02 05:17:00,5.87786,5.87937,5.8777,5.878,10000000.0
2006-10-02 05:18:00,5.87742,5.87766,5.87739,5.87763,13000000.0
2006-10-02 05:19:00,5.87753,5.87765,5.8774,5.87765,13000000.0
2006-10-02 05:20:00,5.87754,5.87779,5.87744,5.87758,20000000.0
2006-10-02 05:21:00,5.87806,5.87944,5.87806,5.87865,9000000.0
2006-10-02 05:22:00,5.87848,5.87848,5.87791,5.87791,17000000.0
2006-10-02 05:23:00,5.87801,5.87948,5.87801,5.87867,14000000.0
2006-10-02 05:24:00,5.87902,5.87982,5.8784,5.8786,19000000.0
2006-10-02 05:25:00,5.87873,5.87949,5.87832,5.87846,13000000.0
2006-10-02 05:26:00,5.87827,5.87856,5.87824,5.87842,13000000.0
2006-10-02 05:27:00,5.8785,5.87863,5.87836,5.87846,13000000.0
2006-10-02 05:28:00,5.87855,5.87856,5.87831,5.87855,10000000.0
2006-10-02 05:29:00,5.87862,5.87862,5.87832,5.87847,17000000.0
2006-10-02 05:30:00,5.87841,5.87867,5.87833,5.87845,21000000.0
2006-10-02 05:31:00,5.87852,5.87864,5.87831,5.87835,13000000.0
2006-10-02 05:32:00,5.87852,5.87853,5.8783,5.87853,16000000.0
2006-10-02 05:33:00,5.87845,5.87929,5.87802,5.87814,13000000.0
2006-10-02 05:34:00,5.87804,5.87941,5.87758,5.87793,13000000.0
2006-10-02 05:35:00,5.87786,5.87813,5.87786,5.87807,14000000.0
2006-10-02 05:36:00,5.87797,5.87812,5.87786,5.87793,18000000.0
2006-10-02 05:37:00,5.87837,5.8794,5.87813,5.87813,12000000.0
2006-10-02 05:38:00,5.87825,5.87947,5.87825,5.87866,13000000.0
2006-10-02 05:39:00,5.87856,5.87969,5.87826,5.87852,21000000.0
2006-10-02 05:40:00,5.87937,5.87976,5.87854,5.87893,14000000.0
2006-10-02 05:41:00,5.87909,5.87955,5.8784,5.87871,13000000.0
2006-10-02 05:42:00,5.87848,5.87956,5.87818,5.87888,8000000.0
2006-10-02 05:43:00,5.87883,5.87883,5.87859,5.87871,13000000.0
2006-10-02 05:44:00,5.87862,5.87864,5.87837,5.87842,13000000.0
2006-10-02 05:45:00,5.87887,5.87981,5.87885,5.87885,24000000.0
2006-10-02 05:46:00,5.87924,5.8804,5.8792,5.87994,14000000.0
2006-10-02 05:47:00,5.87982,5.88,5.87903,5.87916,11000000.0
2006-10-02 05:48:00,5.87881,5.87987,5.87878,5.8792,18000000.0
2006-10-02 05:49:00,5.87869,5.87992,5.87828,5.87888,10000000.0
2006-10-02 05:50:00,5.87898,5.88008,5.87877,5.87877,10000000.0
2006-10-02 05:51:00,5.87908,5.88013,5.87908,5.87954,11000000.0
2006-10-02 05:52:00,5.87968,5.87997,5.87825,5.87997,19000000.0
2006-10-02 05:53:00,5.87856,5.88007,5.8785,5.87882,15000000.0
2006-10-02 05:54:00,5.87952,5.88008,5.87914,5.87919,7000000.0
2006-10-02 05:55:00,5.8794,5.8796,5.87929,5.87929,12000000.0
2006-10-02 05:56:00,5.87937,5.87961,5.87932,5.87954,16000000.0
2006-10-02 05:57:00,5.87978,5.88026,5.87932,5.87958,11000000.0
2006-10-02 05:58:00,5.87964,5.88079,5.87891,5.8793,22000000.0
2006-10-02 05:59:00,5.87906,5.87958,5.87906,5.8793,9000000.0
2006-10-02 06:00:00,5.87897,5.87988,5.87845,5.87845,17000000.0
2006-10-02 06:01:00,5.87814,5.87818,5.87788,5.87788,18000000.0
2006-10-02 06:02:00,5.87829,5.87939,5.87813,5.87813,18000000.0
2006-10-02 06:03:00,5.87782,5.8787,5.87766,5.8787,16000000.0
2006-10-02 06:04:00,5.87868,5.87873,5.87759,5.8778,8000000.0
2006-10-02 06:05:00,5.87713,5.87837,5.87713,5.87757,10000000.0
2006-10-02 06:06:00,5.87736,5.87863,5.87736,5.87755,27000000.0
2006-10-02 06:07:00,5.87763,5.87813,5.87731,5.87743,17000000.0
2006-10-02 06:08:00,5.87758,5.87852,5.87716,5.87828,14000000.0
2006-10-02 06:09:00,5.87736,5.87737,5.87658,5.87663,13000000.0
2006-10-02 06:10:00,5.87635,5.87768,5.87635,5.87768,14000000.0
2006-10-02 06:11:00,5.87787,5.87822,5.87733,5.87743,16000000.0
2006-10-02 06:12:00,5.87724,5.8774,5.8771,5.87728,17000000.0
2006-10-02 06:13:00,5.87775,5.8787,5.87746,5.87845,14000000.0
2006-10-02 06:14:00,5.87779,5.87819,5.87738,5.8776,12000000.0
2006-10-02 06:15:00,5.87764,5.87858,5.87696,5.87696,13000000.0
2006-10-02 06:16:00,5.87644,5.87664,5.87638,5.87664,14000000.0
2006-10-02 06:17:00,5.87713,5.87828,5.87713,5.878,11000000.0
2006-10-02 06:18:00,5.87825,5.87922,5.87753,5.87843,12000000.0
2006-10-02 06:19:00,5.87832,5.87832,5.87781,5.87819,19000000.0
2006-10-02 06:20:00,5.87782,5.87805,5.87778,5.87805,11000000.0
2006-10-02 06:21:00,5.87785,5.87806,5.87782,5.87806,9000000.0
2006-10-02 06:22:00,5.87838,5.87944,5.87838,5.87842,22000000.0
2006-10-02 06:23:00,5.87916,5.87924,5.87805,5.87835,18000000.0
2006-10-02 06:24:00,5.87841,5.87846,5.87734,5.87789,8000000.0
2006-10-02 06:25:00,5.87801,5.87856,5.87715,5.87715,9000000.0
2006-10-02 06:26:00,5.87705,5.87805,5.87644,5.87712,13000000.0
2006-10-02 06:27:00,5.87698,5.8772,5.8769,5.87713,15000000.0
2006-10-02 06:28:00,5.87675,5.87786,5.87572,5.8758,18000000.0
2006-10-02 06:29:00,5.87578,5.87604,5.87576,5.87577,16000000.0
2006-10-02 06:30:00,5.87594,5.876,5.87576,5.87596,10000000.0
2006-10-02 06:31:00,5.87589,5.87698,5.87578,5.87619,13000000.0
2006-10-02 06:32:00,5.87588,5.87594,5.87569,5.87579,10000000.0
2006-10-02 06:33:00,5.87577,5.87592,5.87563,5.87592,10000000.0
2006-10-02 06:34:00,5.87614,5.87758,5.87614,5.87632,15000000.0
2006-10-02 06:35:00,5.87622,5.87758,5.87616,5.87629,13000000.0
2006-10-02 06:36:00,5.87644,5.87736,5.87623,5.87736,23000000.0
2006-10-02 06:37:00,5.87702,5.87702,5.87607,5.87625,11000000.0
2006-10-02 06:38:00,5.87609,5.87729,5.87609,5.8765,17000000.0
2006-10-02 06:39:00,5.87638,5.87649,5.87618,5.87618,8000000.0
2006-10-02 06:40:00,5.8764,5.87798,5.8764,5.87716,15000000.0
2006-10-02 06:41:00,5.87703,5.87803,5.87651,5.87713,15000000.0
2006-10-02 06:42:00,5.87822,5.8784,5.87716,5.87755,16000000.0
2006-10-02 06:43:00,5.87703,5.87813,5.87686,5.87686,12000000.0
2006-10-02 06:44:00,5.87631,5.87819,5.87631,5.87732,13000000.0
2006-10-02 06:45:00,5.87702,5.87758,5.8762,5.8762,14000000.0
2006-10-02 06:46:00,5.87624,5.87661,5.87511,5.87589,12000000.0
2006-10-02 06:47:00,5.87564,5.87577,5.87531,5.87533,11000000.0
2006-10-02 06:48:00,5.87536,5.87644,5.87489,5.87636,15000000.0
2006-10-02 06:49:00,5.8768,5.8768,5.87528,5.87528,17000000.0
2006-10-02 06:50:00,5.87485,5.87583,5.87423,5.87487,13000000.0
2006-10-02 06:51:00,5.87465,5.87576,5.87465,5.87509,8000000.0
2006-10-02 06:52:00,5.87448,5.87552,5.87378,5.87452,14000000.0
2006-10-02 06:53:00,5.87452,5.87516,5.87421,5.87421,13000000.0
2006-10-02 06:54:00,5.87569,5.87573,5.87478,5.87516,8000000.0
2006-10-02 06:55:00,5.87479,5.87578,5.87461,5.87486,10000000.0
2006-10-02 06:56:00,5.87524,5.87593,5.87494,5.875,11000000.0
2006-10-02 06:57:00,5.87446,5.87537,5.87382,5.87384,17000000.0
2006-10-02 06:58:00,5.87417,5.87557,5.87417,5.87457,12000000.0
2006-10-02 06:59:00,5.8739,5.87485,5.87282,5.874,14000000.0
2006-10-02 07:00:00,5.87446,5.87534,5.87304,5.87362,11000000.0
2006-10-02 07:01:00,5.87307,5.87401,5.87279,5.87279,10000000.0
2006-10-02 07:02:00,5.87329,5.87543,5.87298,5.87298,14000000.0
2006-10-02 07:03:00,5.87354,5.87466,5.87314,5.87314,7000000.0
2006-10-02 07:04:00,5.87269,5.87374,5.87269,5.87348,16000000.0
2006-10-02 07:05:00,5.87357,5.87432,5.87324,5.87404,15000000.0
2006-10-02 07:06:00,5.873,5.87399,5.873,5.87358,16000000.0
2006-10-02 07:07:00,5.87375,5.87454,5.87344,5.87406,12000000.0
2006-10-02 07:08:00,5.87408,5.87408,5.8734,5.87358,8000000.0
2006-10-02 07:09:00,5.8739,5.8745,5.87369,5.87397,8000000.0
2006-10-02 07:10:00,5.87412,5.87522,5.87342,5.87342,16000000.0
2006-10-02 07:11:00,5.87392,5.8748,5.87328,5.87376,17000000.0
2006-10-02 07:12:00,5.8734,5.87447,5.87268,5.87268,20000000.0
2006-10-02 07:13:00,5.87412,5.87451,5.87285,5.87326,18000000.0
2006-10-02 07:14:00,5.87338,5.87421,5.87338,5.87371,11000000.0
2006-10-02 07:15:00,5.87397,5.87397,5.87296,5.87296,18000000.0
2006-10-02 07:16:00,5.87259,5.8752,5.87259,5.87456,18000000.0
2006-10-02 07:17:00,5.87423,5.8743,5.8733,5.87407,12000000.0
2006-10-02 07:18:00,5.87496,5.87538,5.87366,5.87483,18000000.0
2006-10-02 07:19:00,5.87499,5.87549,5.87499,5.87536,14000000.0
2006-10-02 07:20:00,5.87559,5.87559,5.87522,5.87553,18000000.0
2006-10-02 07:21:00,5.87553,5.87555,5.87526,5.87552,13000000.0
2006-10-02 07:22:00,5.87541,5.87589,5.87479,5.8749,14000000.0
2006-10-02 07:23:00,5.87485,5.87687,5.87464,5.87613,15000000.0
2006-10-02 07:24:00,5.87625,5.87643,5.87556,5.87564,16000000.0
2006-10-02 07:25:00,5.87545,5.87655,5.87527,5.87531,15000000.0
2006-10-02 07:26:00,5.87541,5.87588,5.87498,5.87549,13000000.0
2006-10-02 07:27:00,5.87516,5.87649,5.87468,5.87555,12000000.0
2006-10-02 07:28:00,5.87562,5.87652,5.87559,5.87572,22000000.0
2006-10-02 07:29:00,5.87556,5.87703,5.87547,5.87555,16000000.0
2006-10-02 07:30:00,5.87556,5.87648,5.87519,5.87622,14000000.0
2006-10-02 07:31:00,5.8747,5.87667,5.8747,5.87662,13000000.0
2006-10-02 07:32:00,5.87651,5.87654,5.8759,5.8762,9000000.0
2006-10-02 07:33:00,5.87609,5.87662,5.87532,5.87662,7000000.0
2006-10-02 07:34:00,5.87621,5.87661,5.87552,5.87579,18000000.0
2006-10-02 07:35:00,5.87501,5.87611,5.87452,5.87571,9000000.0
2006-10-02 07:36:00,5.87585,5.87677,5.87548,5.87677,13000000.0
2006-10-02 07:37:00,5.87533,5.87642,5.87513,5.87642,11000000.0
2006-10-02 07:38:00,5.87674,5.87775,5.87591,5.87775,11000000.0
2006-10-02 07:39:00,5.876,5.87748,5.876,5.87731,19000000.0
2006-10-02 07:40:00,5.8762,5.87702,5.87588,5.87702,11000000.0
2006-10-02 07:41:00,5.8775,5.87782,5.87645,5.87692,7000000.0
2006-10-02 07:42:00,5.87727,5.87879,5.87695,5.87787,13000000.0
2006-10-02 07:43:00,5.87815,5.87884,5.87722,5.87884,14000000.0
2006-10-02 07:44:00,5.87762,5.87799,5.87689,5.87718,10000000.0
2006-10-02 07:45:00,5.87785,5.87899,5.87722,5.87899,8000000.0
2006-10-02 07:46:00,5.87861,5.87945,5.87765,5.87833,13000000.0
2006-10-02 07:47:00,5.87844,5.87948,5.87802,5.87948,15000000.0
2006-10-02 07:48:00,5.87975,5.8802,5.87882,5.87942,13000000.0
2006-10-02 07:49:00,5.87967,5.88006,5.87936,5.88006,10000000.0
2006-10-02 07:50:00,5.88032,5.88056,5.87885,5.88016,17000000.0
2006-10-02 07:51:00,5.87995,5.88011,5.87915,5.87981,16000000.0
2006-10-02 07:52:00,5.87957,5.88007,5.87801,5.87846,13000000.0
2006-10-02 07:53:00,5.87975,5.87982,5.87869,5.87938,10000000.0
2006-10-02 07:54:00,5.87824,5.87977,5.87824,5.87977,11000000.0
2006-10-02 07:55:00,5.88009,5.88009,5.87798,5.87898,12000000.0
2006-10-02 07:56:00,5.87929,5.87929,5.87685,5.87831,13000000.0
2006-10-02 07:57:00,5.87665,5.87736,5.87634,5.87679,8000000.0
2006-10-02 07:58:00,5.87649,5.87694,5.8759,5.87694,14000000.0
2006-10-02 07:59:00,5.87703,5.87757,5.87639,5.87639,15000000.0
2006-10-02 08:00:00,5.8772,5.87806,5.87668,5.87806,10000000.0
2006-10-02 08:01:00,5.87775,5.87858,5.87634,5.87788,13000000.0
2006-10-02 08:02:00,5.87675,5.87792,5.87609,5.8769,14000000.0
2006-10-02 08:03:00,5.87727,5.87742,5.87606,5.87606,12000000.0
2006-10-02 08:04:00,5.8773,5.87735,5.87598,5.87658,16000000.0
2006-10-02 08:05:00,5.87633,5.87634,5.87464,5.87607,14000000.0
2006-10-02 08:06:00,5.87514,5.87601,5.87423,5.87498,19000000.0
2006-10-02 08:07:00,5.87412,5.87485,5.87294,5.87471,19000000.0
2006-10-02 08:08:00,5.87336,5.8746,5.87178,5.87378,11000000.0
2006-10-02 08:09:00,5.87366,5.87366,5.8715,5.87258,10000000.0
2006-10-02 08:10:00,5.8718,5.87273,5.87107,5.87247,16000000.0
2006-10-02 08:11:00,5.87221,5.87253,5.87056,5.87065,9000000.0
2006-10-02 08:12:00,5.87224,5.87299,5.87084,5.87299,10000000.0
2006-10-02 08:13:00,5.87262,5.87275,5.87129,5.87147,11000000.0
2006-10-02 08:14:00,5.87312,5.87312,5.87139,5.87231,12000000.0
2006-10-02 08:15:00,5.87165,5.87205,5.87065,5.87136,15000000.0
2006-10-02 08:16:00,5.87253,5.87423,5.87206,5.87423,14000000.0
2006-10-02 08:17:00,5.87392,5.87464,5.87355,5.87464,10000000.0
2006-10-02 08:18:00,5.87443,5.8758,5.87406,5.8753,9000000.0
2006-10-02 08:19:00,5.87564,5.87619,5.87438,5.87438,11000000.0
2006-10-02 08:20:00,5.87483,5.87599,5.87468,5.87586,11000000.0
2006-10-02 08:21:00,5.87668,5.87668,5.87486,5.87523,20000000.0
2006-10-02 08:22:00,5.87459,5.87662,5.87459,5.87662,8000000.0
2006-10-02 08:23:00,5.87656,5.87688,5.87522,5.8764,12000000.0
2006-10-02 08:24:00,5.87602,5.87639,5.87461,5.87505,13000000.0
2006-10-02 08:25:00,5.87537,5.87665,5.87461,5.8761,12000000.0
2006-10-02 08:26:00,5.87601,5.87739,5.87524,5.87557,13000000.0
2006-10-02 08:27:00,5.8762,5.8766,5.8752,5.87562,11000000.0
2006-10-02 08:28:00,5.87713,5.87717,5.87554,5.87584,8000000.0
2006-10-02 08:29:00,5.87581,5.87655,5.87508,5.87569,12000000.0
2006-10-02 08:30:00,5.87615,5.87657,5.87542,5.87635,11000000.0
2006-10-02 08:31:00,5.87663,5.8768,5.87593,5.87593,10000000.0
2006-10-02 08:32:00,5.87575,5.87691,5.87572,5.8768,13000000.0
2006-10-02 08:33:00,5.87743,5.87793,5.876,5.87653,11000000.0
2006-10-02 08:34:00,5.87639,5.8771,5.87596,5.87686,17000000.0
2006-10-02 08:35:00,5.87741,5.87767,5.87556,5.87556,11000000.0
2006-10-02 08:36:00,5.87672,5.87705,5.8761,5.87705,10000000.0
2006-10-02 08:37:00,5.87687,5.87687,5.8757,5.8757,9000000.0
2006-10-02 08:38:00,5.87585,5.87761,5.87557,5.87587,18000000.0
2006-10-02 08:39:00,5.87666,5.87673,5.87538,5.87538,8000000.0
2006-10-02 08:40:00,5.87661,5.87661,5.87518,5.87554,7000000.0
2006-10-02 08:41:00,5.87605,5.87653,5.87537,5.87653,16000000.0
2006-10-02 08:42:00,5.87667,5.87667,5.87576,5.87587,14000000.0
2006-10-02 08:43:00,5.87591,5.87645,5.87529,5.87555,12000000.0
2006-10-02 08:44:00,5.87569,5.87653,5.87569,5.87653,9000000.0
2006-10-02 08:45:00,5.87632,5.87632,5.87492,5.87614,18000000.0
2006-10-02 08:46:00,5.87597,5.87608,5.87549,5.87585,14000000.0
2006-10-02 08:47:00,5.8757,5.8757,5.87319,5.87319,18000000.0
2006-10-02 08:48:00,5.87281,5.87517,5.87281,5.87496,12000000.0
2006-10-02 08:49:00,5.87432,5.8755,5.87351,5.87445,14000000.0
2006-10-02 08:50:00,5.87478,5.87496,5.87445,5.8749,16000000.0
2006-10-02 08:51:00,5.87522,5.87589,5.87445,5.87485,21000000.0
2006-10-02 08:52:00,5.87473,5.87617,5.87473,5.87567,20000000.0
2006-10-02 08:53:00,5.8759,5.87614,5.87541,5.87614,7000000.0
2006-10-02 08:54:00,5.87559,5.87578,5.87426,5.87578,17000000.0
2006-10-02 08:55:00,5.87593,5.8762,5.87416,5.87427,12000000.0
2006-10-02 08:56:00,5.87561,5.87598,5.87502,5.87502,17000000.0
2006-10-02 08:57:00,5.87638,5.87643,5.87469,5.87537,16000000.0
2006-10-02 08:58:00,5.87631,5.87695,5.87595,5.87638,12000000.0
2006-10-02 08:59:00,5.87698,5.87769,5.87614,5.87713,13000000.0
2006-10-02 09:00:00,5.87508,5.87711,5.87508,5.87586,17000000.0
2006-10-02 09:01:00,5.8764,5.8774,5.87616,5.8774,13000000.0
2006-10-02 09:02:00,5.87731,5.87761,5.87656,5.87738,8000000.0
2006-10-02 09:03:00,5.87856,5.88025,5.87779,5.88025,16000000.0
2006-10-02 09:04:00,5.88024,5.88097,5.87995,5.87998,8000000.0
2006-10-02 09:05:00,5.88022,5.881,5.87963,5.881,11000000.0
2006-10-02 09:06:00,5.88071,5.88193,5.88071,5.88193,10000000.0
2006-10-02 09:07:00,5.88127,5.88228,5.88078,5.88078,10000000.0
2006-10-02 09:08:00,5.88059,5.88174,5.88008,5.88044,19000000.0
2006-10-02 09:09:00,5.88066,5.88081,5.87923,5.88081,16000000.0
2006-10-02 09:10:00,5.88123,5.88156,5.88045,5.88084,8000000.0
2006-10-02 09:11:00,5.88137,5.88242,5.88095,5.88235,11000000.0
2006-10-02 09:12:00,5.88196,5.88217,5.88046,5.88067,16000000.0
2006-10-02 09:13:00,5.88053,5.88144,5.87953,5.88055,15000000.0
2006-10-02 09:14:00,5.88055,5.88086,5.87909,5.88004,17000000.0
2006-10-02 09:15:00,5.87878,5.8804,5.87877,5.87907,12000000.0
2006-10-02 09:16:00,5.87957,5.88077,5.87888,5.87992,14000000.0
2006-10-02 09:17:00,5.88001,5.88001,5.87803,5.87921,14000000.0
2006-10-02 09:18:00,5.87875,5.87973,5.87834,5.87846,18000000.0
2006-10-02 09:19:00,5.87768,5.87858,5.87695,5.87697,14000000.0
2006-10-02 09:20:00,5.87839,5.87839,5.87678,5.87802,18000000.0
2006-10-02 09:21:00,5.87749,5.87874,5.87708,5.87854,17000000.0
2006-10-02 09:22:00,5.87867,5.87887,5.87699,5.87805,13000000.0
2006-10-02 09:23:00,5.87776,5.87865,5.8773,5.87797,12000000.0
2006-10-02 09:24:00,5.87727,5.87903,5.87708,5.87842,14000000.0
2006-10-02 09:25:00,5.87956,5.87965,5.87805,5.87922,9000000.0
2006-10-02 09:26:00,5.87869,5.87952,5.87783,5.8792,13000000.0
2006-10-02 09:27:00,5.88008,5.88008,5.87912,5.87954,13000000.0
2006-10-02 09:28:00,5.87939,5.87999,5.878,5.87994,19000000.0
2006-10-02 09:29:00,5.87983,5.87983,5.87854,5.87928,14000000.0
2006-10-02 09:30:00,5.87937,5.87946,5.87917,5.87946,15000000.0
2006-10-02 09:31:00,5.87965,5.87995,5.87822,5.87875,11000000.0
2006-10-02 09:32:00,5.87797,5.87919,5.87717,5.87806,16000000.0
2006-10-02 09:33:00,5.87737,5.87907,5.87713,5.87907,9000000.0
2006-10-02 09:34:00,5.8788,5.87942,5.87736,5.87787,18000000.0
2006-10-02 09:35:00,5.87835,5.87935,5.87761,5.87885,14000000.0
2006-10-02 09:36:00,5.87975,5.87977,5.87808,5.8791,16000000.0
2006-10-02 09:37:00,5.87877,5.8804,5.87844,5.8804,20000000.0
2006-10-02 09:38:00,5.8805,5.8805,5.87889,5.879,19000000.0
2006-10-02 09:39:00,5.87996,5.88132,5.87991,5.88079,16000000.0
2006-10-02 09:40:00,5.88069,5.88225,5.87991,5.88201,12000000.0
2006-10-02 09:41:00,5.88138,5.88193,5.8801,5.88183,18000000.0
2006-10-02 09:42:00,5.88253,5.88253,5.88029,5.88089,16000000.0
2006-10-02 09:43:00,5.88143,5.88149,5.88044,5.88112,15000000.0
2006-10-02 09:44:00,5.88109,5.88121,5.87929,5.87962,13000000.0
2006-10-02 09:45:00,5.88043,5.88133,5.87947,5.88025,13000000.0
2006-10-02 09:46:00,5.88146,5.88146,5.87751,5.87889,17000000.0
2006-10-02 09:47:00,5.87728,5.87796,5.87661,5.8769,13000000.0
2006-10-02 09:48:00,5.87652,5.87765,5.8758,5.87746,16000000.0
2006-10-02 09:49:00,5.87708,5.87911,5.87673,5.8786,17000000.0
2006-10-02 09:50:00,5.87739,5.87896,5.87682,5.87682,12000000.0
2006-10-02 09:51:00,5.87825,5.87861,5.87644,5.87751,16000000.0
2006-10-02 09:52:00,5.87788,5.8785,5.87788,5.8784,16000000.0
2006-10-02 09:53:00,5.8784,5.87878,5.87764,5.87839,15000000.0
2006-10-02 09:54:00,5.87836,5.87836,5.87647,5.87832,15000000.0
2006-10-02 09:55:00,5.87867,5.87878,5.87742,5.87824,15000000.0
2006-10-02 09:56:00,5.87852,5.87917,5.87762,5.87917,17000000.0
2006-10-02 09:57:00,5.87971,5.88024,5.8788,5.87943,12000000.0
2006-10-02 09:58:00,5.88008,5.8805,5.87924,5.87961,14000000.0
2006-10-02 09:59:00,5.87956,5.88069,5.87943,5.8802,10000000.0
2006-10-02 10:00:00,5.87975,5.88025,5.87918,5.88013,11000000.0
2006-10-02 10:01:00,5.87881,5.87905,5.87721,5.87721,24000000.0
2006-10-02 10:02:00,5.87838,5.87983,5.87803,5.87942,14000000.0
2006-10-02 10:03:00,5.8793,5.87967,5.8783,5.87898,16000000.0
2006-10-02 10:04:00,5.87788,5.87788,5.87627,5.87652,10000000.0
2006-10-02 10:05:00,5.87675,5.87705,5.87593,5.87655,10000000.0
2006-10-02 10:06:00,5.87639,5.87705,5.87561,5.87586,9000000.0
2006-10-02 10:07:00,5.87657,5.87703,5.87587,5.87638,11000000.0
2006-10-02 10:08:00,5.87731,5.8776,5.87582,5.87634,9000000.0
2006-10-02 10:09:00,5.87717,5.8776,5.87626,5.87692,11000000.0
2006-10-02 10:10:00,5.87734,5.87754,5.87583,5.87619,15000000.0
2006-10-02 10:11:00,5.87639,5.87668,5.87599,5.87668,16000000.0
2006-10-02 10:12:00,5.87658,5.8773,5.87609,5.87709,19000000.0
2006-10-02 10:13:00,5.87709,5.87811,5.87653,5.87811,9000000.0
2006-10-02 10:14:00,5.87824,5.87824,5.87684,5.87726,11000000.0
2006-10-02 10:15:00,5.87744,5.87795,5.87699,5.87721,8000000.0
2006-10-02 10:16:00,5.87723,5.87791,5.87692,5.87755,17000000.0
2006-10-02 10:17:00,5.87694,5.87766,5.87622,5.87714,16000000.0
2006-10-02 10:18:00,5.87724,5.87778,5.87621,5.87738,16000000.0
2006-10-02 10:19:00,5.87731,5.87731,5.87572,5.87623,17000000.0
2006-10-02 10:20:00,5.87718,5.87718,5.87602,5.87627,16000000.0
2006-10-02 10:21:00,5.87661,5.87734,5.87661,5.87706,7000000.0
2006-10-02 10:22:00,5.87674,5.87734,5.87609,5.87675,10000000.0
2006-10-02 10:23:00,5.8761,5.87747,5.8761,5.87735,14000000.0
2006-10-02 10:24:00,5.87726,5.87726,5.87607,5.87657,13000000.0
2006-10-02 10:25:00,5.87652,5.87707,5.87588,5.87707,12000000.0
2006-10-02 10:26:00,5.87681,5.877,5.8761,5.877,11000000.0
2006-10-02 10:27:00,5.87785,5.87785,5.87657,5.87704,13000000.0
2006-10-02 10:28:00,5.87791,5.87791,5.87593,5.87646,13000000.0
2006-10-02 10:29:00,5.87617,5.87654,5.87572,5.87654,11000000.0
2006-10-02 10:30:00,5.87572,5.87572,5.87473,5.87568,9000000.0
2006-10-02 10:31:00,5.87659,5.87688,5.87403,5.87496,16000000.0
2006-10-02 10:32:00,5.8741,5.87474,5.87338,5.87428,9000000.0
2006-10-02 10:33:00,5.87412,5.87455,5.87331,5.87455,12000000.0
2006-10-02 10:34:00,5.87562,5.87564,5.87417,5.87564,11000000.0
2006-10-02 10:35:00,5.8757,5.8757,5.87342,5.87364,17000000.0
2006-10-02 10:36:00,5.8738,5.87411,5.87279,5.87369,10000000.0
2006-10-02 10:37:00,5.87376,5.87432,5.87318,5.87432,15000000.0
2006-10-02 10:38:00,5.87342,5.87477,5.87178,5.87477,17000000.0
2006-10-02 10:39:00,5.87502,5.8758,5.87386,5.87484,13000000.0
2006-10-02 10:40:00,5.8751,5.87605,5.87437,5.87482,10000000.0
2006-10-02 10:41:00,5.87573,5.87672,5.8749,5.87546,15000000.0
2006-10-02 10:42:00,5.8752,5.87625,5.87432,5.87625,12000000.0
2006-10-02 10:43:00,5.87601,5.87649,5.8753,5.87633,13000000.0
2006-10-02 10:44:00,5.87625,5.87625,5.87508,5.87561,12000000.0
2006-10-02 10:45:00,5.87697,5.87723,5.87526,5.8756,13000000.0
2006-10-02 10:46:00,5.87563,5.87694,5.87506,5.8761,13000000.0
2006-10-02 10:47:00,5.87608,5.87658,5.87572,5.87642,7000000.0
2006-10-02 10:48:00,5.87597,5.87669,5.87529,5.87626,12000000.0
2006-10-02 10:49:00,5.87609,5.87609,5.87426,5.87468,10000000.0
2006-10-02 10:50:00,5.87514,5.87698,5.87514,5.87698,14000000.0
2006-10-02 10:51:00,5.87756,5.87756,5.87594,5.87685,11000000.0
2006-10-02 10:52:00,5.87508,5.87618,5.8741,5.87557,20000000.0
2006-10-02 10:53:00,5.87547,5.87556,5.87416,5.87487,9000000.0
2006-10-02 10:54:00,5.87575,5.8763,5.87475,5.87531,18000000.0
2006-10-02 10:55:00,5.87667,5.87698,5.87629,5.87698,10000000.0
2006-10-02 10:56:00,5.87651,5.87716,5.87572,5.87665,11000000.0
2006-10-02 10:57:00,5.87669,5.87698,5.87586,5.87671,8000000.0
2006-10-02 10:58:00,5.87672,5.87714,5.87631,5.8768,10000000.0
2006-10-02 10:59:00,5.87737,5.87758,5.87597,5.87627,10000000.0
2006-10-02 11:00:00,5.87614,5.87767,5.87612,5.87767,15000000.0
2006-10-02 11:01:00,5.87699,5.87725,5.87605,5.8763,12000000.0
2006-10-02 11:02:00,5.87748,5.87752,5.87596,5.87672,8000000.0
2006-10-02 11:03:00,5.87684,5.87709,5.87643,5.87688,11000000.0
2006-10-02 11:04:00,5.87528,5.87719,5.87493,5.87561,15000000.0
2006-10-02 11:05:00,5.87489,5.87523,5.87418,5.87506,17000000.0
2006-10-02 11:06:00,5.87575,5.8761,5.87431,5.8761,12000000.0
2006-10-02 11:07:00,5.87607,5.87618,5.87589,5.87593,11000000.0
2006-10-02 11:08:00,5.87599,5.87637,5.87504,5.87637,22000000.0
2006-10-02 11:09:00,5.87627,5.87644,5.87525,5.87643,9000000.0
2006-10-02 11:10:00,5.87653,5.87653,5.87528,5.87606,16000000.0
2006-10-02 11:11:00,5.87612,5.87612,5.87498,5.87554,7000000.0
2006-10-02 11:12:00,5.87564,5.87649,5.87519,5.87649,15000000.0
2006-10-02 11:13:00,5.87649,5.87651,5.8754,5.87643,11000000.0
2006-10-02 11:14:00,5.87617,5.87627,5.87528,5.8762,18000000.0
2006-10-02 11:15:00,5.87682,5.87697,5.87536,5.87613,11000000.0
2006-10-02 11:16:00,5.87594,5.87652,5.87555,5.87652,13000000.0
2006-10-02 11:17:00,5.87665,5.8768,5.87558,5.87569,13000000.0
2006-10-02 11:18:00,5.87596,5.87704,5.8754,5.87618,9000000.0
2006-10-02 11:19:00,5.87628,5.87702,5.87628,5.87679,17000000.0
2006-10-02 11:20:00,5.87678,5.87722,5.87652,5.87709,14000000.0
2006-10-02 11:21:00,5.87691,5.87691,5.87587,5.87682,14000000.0
2006-10-02 11:22:00,5.87664,5.87669,5.87545,5.87654,22000000.0
2006-10-02 11:23:00,5.8763,5.87706,5.87551,5.87705,8000000.0
2006-10-02 11:24:00,5.87574,5.8774,5.87553,5.87598,18000000.0
2006-10-02 11:25:00,5.87583,5.87684,5.87548,5.87671,9000000.0
2006-10-02 11:26:00,5.87643,5.87681,5.87535,5.87571,15000000.0
2006-10-02 11:27:00,5.87533,5.87575,5.87465,5.87535,10000000.0
2006-10-02 11:28:00,5.87525,5.87525,5.87309,5.87508,13000000.0
2006-10-02 11:29:00,5.87538,5.87538,5.87372,5.8743,17000000.0
2006-10-02 11:30:00,5.87473,5.8751,5.87359,5.87462,13000000.0
2006-10-02 11:31:00,5.87453,5.87504,5.87428,5.87448,12000000.0
2006-10-02 11:32:00,5.87441,5.87441,5.87075,5.87224,20000000.0
2006-10-02 11:33:00,5.87195,5.87195,5.87037,5.87132,16000000.0
2006-10-02 11:34:00,5.87156,5.87247,5.87008,5.87247,13000000.0
2006-10-02 11:35:00,5.87217,5.87233,5.87037,5.87106,14000000.0
2006-10-02 11:36:00,5.8703,5.87051,5.86882,5.87051,11000000.0
2006-10-02 11:37:00,5.86998,5.87124,5.86872,5.87112,16000000.0
2006-10-02 11:38:00,5.87092,5.87144,5.87027,5.87027,8000000.0
2006-10-02 11:39:00,5.87143,5.87178,5.87048,5.87178,11000000.0
2006-10-02 11:40:00,5.87186,5.87186,5.87047,5.87117,12000000.0
2006-10-02 11:41:00,5.87106,5.87148,5.87015,5.87148,10000000.0
2006-10-02 11:42:00,5.87043,5.87116,5.8699,5.87012,10000000.0
2006-10-02 11:43:00,5.86972,5.87042,5.86871,5.86914,17000000.0
2006-10-02 11:44:00,5.86896,5.86977,5.86808,5.86843,15000000.0
2006-10-02 11:45:00,5.86916,5.86987,5.86853,5.86898,16000000.0
2006-10-02 11:46:00,5.86955,5.87015,5.86895,5.86979,7000000.0
2006-10-02 11:47:00,5.86882,5.86925,5.86741,5.86908,16000000.0
2006-10-02 11:48:00,5.86898,5.86901,5.86783,5.86822,13000000.0
2006-10-02 11:49:00,5.86839,5.86896,5.86797,5.86846,10000000.0
2006-10-02 11:50:00,5.86791,5.86998,5.86759,5.86994,12000000.0
2006-10-02 11:51:00,5.87005,5.87048,5.86842,5.86959,14000000.0
2006-10-02 11:52:00,5.86971,5.86971,5.86811,5.86853,18000000.0
2006-10-02 11:53:00,5.86797,5.86907,5.86706,5.86896,16000000.0
2006-10-02 11:54:00,5.86887,5.86956,5.86847,5.86941,8000000.0
2006-10-02 11:55:00,5.86941,5.86973,5.86866,5.86923,8000000.0
2006-10-02 11:56:00,5.87062,5.87066,5.86931,5.87009,8000000.0
2006-10-02 11:57:00,5.86912,5.87002,5.86831,5.86888,11000000.0
2006-10-02 11:58:00,5.86893,5.87017,5.8689,5.86952,14000000.0
2006-10-02 11:59:00,5.86919,5.87042,5.86904,5.8699,11000000.0
2006-10-02 12:00:00,5.86985,5.87117,5.86863,5.86878,15000000.0
2006-10-02 12:01:00,5.86973,5.86973,5.86824,5.86903,13000000.0
2006-10-02 12:02:00,5.86931,5.86931,5.86754,5.86926,15000000.0
2006-10-02 12:03:00,5.86838,5.86936,5.86767,5.86936,11000000.0
2006-10-02 12:04:00,5.86781,5.86945,5.86781,5.86945,9000000.0
2006-10-02 12:05:00,5.86872,5.86891,5.86717,5.86796,9000000.0
2006-10-02 12:06:00,5.8679,5.86843,5.86672,5.86774,15000000.0
2006-10-02 12:07:00,5.86738,5.86822,5.86707,5.86708,11000000.0
2006-10-02 12:08:00,5.86795,5.86823,5.86733,5.86775,8000000.0
2006-10-02 12:09:00,5.86858,5.86991,5.86796,5.86906,18000000.0
2006-10-02 12:10:00,5.86919,5.86996,5.86877,5.86988,14000000.0
2006-10-02 12:11:00,5.86849,5.86965,5.86794,5.86965,9000000.0
2006-10-02 12:12:00,5.86967,5.86967,5.8677,5.8677,18000000.0
2006-10-02 12:13:00,5.86871,5.86951,5.86848,5.8689,12000000.0
2006-10-02 12:14:00,5.86913,5.86972,5.86846,5.86877,10000000.0
2006-10-02 12:15:00,5.86758,5.86814,5.86559,5.86624,8000000.0
2006-10-02 12:16:00,5.86589,5.86706,5.86574,5.86657,14000000.0
2006-10-02 12:17:00,5.86682,5.86784,5.86626,5.86769,13000000.0
2006-10-02 12:18:00,5.86766,5.86767,5.86603,5.86658,10000000.0
2006-10-02 12:19:00,5.86763,5.86775,5.86586,5.86612,11000000.0
2006-10-02 12:20:00,5.86584,5.86697,5.86584,5.86697,8000000.0
2006-10-02 12:21:00,5.8664,5.86733,5.86542,5.86633,20000000.0
2006-10-02 12:22:00,5.86551,5.86603,5.86507,5.86532,14000000.0
2006-10-02 12:23:00,5.86492,5.86561,5.86438,5.86484,11000000.0
2006-10-02 12:24:00,5.86552,5.86552,5.8638,5.86502,17000000.0
2006-10-02 12:25:00,5.86517,5.86573,5.86414,5.86529,12000000.0
2006-10-02 12:26:00,5.86471,5.86528,5.86405,5.86438,7000000.0
2006-10-02 12:27:00,5.86458,5.86485,5.8634,5.86405,7000000.0
2006-10-02 12:28:00,5.86436,5.86445,5.86276,5.86445,19000000.0
2006-10-02 12:29:00,5.86393,5.86422,5.86284,5.86393,12000000.0
2006-10-02 12:30:00,5.86413,5.86455,5.86369,5.86455,10000000.0
2006-10-02 12:31:00,5.86418,5.8651,5.8637,5.8642,12000000.0
2006-10-02 12:32:00,5.86467,5.86467,5.86304,5.86399,12000000.0
2006-10-02 12:33:00,5.86389,5.86505,5.86373,5.86425,15000000.0
2006-10-02 12:34:00,5.8645,5.86507,5.86341,5.86451,12000000.0
2006-10-02 12:35:00,5.86453,5.86488,5.86351,5.86479,12000000.0
2006-10-02 12:36:00,5.86372,5.8644,5.86232,5.86344,15000000.0
2006-10-02 12:37:00,5.86392,5.86423,5.86327,5.86423,8000000.0
2006-10-02 12:38:00,5.86371,5.86448,5.86289,5.86334,15000000.0
2006-10-02 12:39:00,5.86348,5.86393,5.86245,5.86294,14000000.0
2006-10-02 12:40:00,5.86351,5.86488,5.86336,5.86336,18000000.0
2006-10-02 12:41:00,5.86409,5.86409,5.86272,5.86388,11000000.0
2006-10-02 12:42:00,5.86363,5.86465,5.86251,5.86382,17000000.0
2006-10-02 12:43:00,5.86308,5.86361,5.86239,5.86287,11000000.0
2006-10-02 12:44:00,5.86326,5.86429,5.86318,5.86423,13000000.0
2006-10-02 12:45:00,5.86399,5.86431,5.86347,5.86406,10000000.0
2006-10-02 12:46:00,5.86374,5.86503,5.8635,5.86415,20000000.0
2006-10-02 12:47:00,5.86527,5.86527,5.86326,5.86326,10000000.0
2006-10-02 12:48:00,5.8631,5.86511,5.8631,5.8645,10000000.0
2006-10-02 12:49:00,5.86417,5.86498,5.86365,5.86415,15000000.0
2006-10-02 12:50:00,5.86464,5.86558,5.86446,5.86558,14000000.0
2006-10-02 12:51:00,5.86563,5.86563,5.86455,5.8649,14000000.0
2006-10-02 12:52:00,5.86564,5.86564,5.86363,5.8647,9000000.0
2006-10-02 12:53:00,5.8648,5.86514,5.86389,5.86443,9000000.0
2006-10-02 12:54:00,5.86453,5.86542,5.86368,5.86378,20000000.0
2006-10-02 12:55:00,5.86525,5.86525,5.86341,5.86471,12000000.0
2006-10-02 12:56:00,5.86494,5.86575,5.86444,5.86556,7000000.0
2006-10-02 12:57:00,5.86517,5.86626,5.86491,5.86536,13000000.0
2006-10-02 12:58:00,5.86602,5.86829,5.86586,5.86829,16000000.0
2006-10-02 12:59:00,5.86842,5.86879,5.86711,5.86879,14000000.0
2006-10-02 13:00:00,5.86832,5.86884,5.86659,5.86868,12000000.0
2006-10-02 13:01:00,5.8683,5.86952,5.86771,5.86892,17000000.0
2006-10-02 13:02:00,5.86853,5.86908,5.86784,5.86802,10000000.0
2006-10-02 13:03:00,5.8682,5.86913,5.86768,5.86901,22000000.0
2006-10-02 13:04:00,5.86886,5.86886,5.86776,5.8681,20000000.0
2006-10-02 13:05:00,5.86781,5.86846,5.86721,5.86778,14000000.0
2006-10-02 13:06:00,5.86688,5.86839,5.86652,5.86704,17000000.0
2006-10-02 13:07:00,5.86584,5.86798,5.86584,5.86798,22000000.0
2006-10-02 13:08:00,5.8681,5.8693,5.86745,5.86864,12000000.0
2006-10-02 13:09:00,5.8691,5.8691,5.8675,5.86781,12000000.0
2006-10-02 13:10:00,5.86733,5.86871,5.86733,5.86754,20000000.0
2006-10-02 13:11:00,5.86922,5.86933,5.86843,5.86843,12000000.0
2006-10-02 13:12:00,5.86896,5.86962,5.86807,5.8691,16000000.0
2006-10-02 13:13:00,5.86905,5.8693,5.86771,5.86891,14000000.0
2006-10-02 13:14:00,5.86827,5.86885,5.86737,5.8687,17000000.0
2006-10-02 13:15:00,5.86872,5.86872,5.86758,5.86814,7000000.0
2006-10-02 13:16:00,5.86841,5.86904,5.86752,5.86752,9000000.0
2006-10-02 13:17:00,5.86894,5.86924,5.86753,5.86753,15000000.0
2006-10-02 13:18:00,5.86788,5.86951,5.86788,5.86911,17000000.0
2006-10-02 13:19:00,5.86907,5.86952,5.86838,5.86838,15000000.0
2006-10-02 13:20:00,5.8683,5.86946,5.8683,5.86927,12000000.0
2006-10-02 13:21:00,5.86966,5.86979,5.86797,5.86883,24000000.0
2006-10-02 13:22:00,5.86943,5.86943,5.86756,5.86842,12000000.0
2006-10-02 13:23:00,5.8687,5.86934,5.86772,5.86772,12000000.0
2006-10-02 13:24:00,5.86897,5.87003,5.86846,5.86954,18000000.0
2006-10-02 13:25:00,5.86964,5.87051,5.86938,5.87018,12000000.0
2006-10-02 13:26:00,5.86967,5.87031,5.86857,5.86947,12000000.0
2006-10-02 13:27:00,5.8699,5.87037,5.86922,5.8697,9000000.0
2006-10-02 13:28:00,5.87004,5.87094,5.86972,5.87066,15000000.0
2006-10-02 13:29:00,5.87138,5.87138,5.8697,5.87078,14000000.0
2006-10-02 13:30:00,5.87065,5.87113,5.86931,5.87016,11000000.0
2006-10-02 13:31:00,5.86973,5.87044,5.8695,5.87043,11000000.0
2006-10-02 13:32:00,5.86912,5.8705,5.86912,5.8705,8000000.0
2006-10-02 13:33:00,5.86993,5.87033,5.8688,5.86889,14000000.0
2006-10-02 13:34:00,5.86928,5.8703,5.86922,5.86995,11000000.0
2006-10-02 13:35:00,5.86952,5.87092,5.86931,5.87033,16000000.0
2006-10-02 13:36:00,5.87063,5.87073,5.87012,5.87012,8000000.0
2006-10-02 13:37:00,5.87069,5.87069,5.86884,5.87009,17000000.0
2006-10-02 13:38:00,5.8701,5.87033,5.86906,5.87027,14000000.0
2006-10-02 13:39:00,5.87062,5.87076,5.86984,5.87026,10000000.0
2006-10-02 13:40:00,5.87064,5.87067,5.87002,5.8705,8000000.0
2006-10-02 13:41:00,5.8702,5.8702,5.86916,5.86981,11000000.0
2006-10-02 13:42:00,5.86997,5.87037,5.86847,5.87028,14000000.0
2006-10-02 13:43:00,5.87035,5.87035,5.8694,5.86951,11000000.0
2006-10-02 13:44:00,5.86994,5.87015,5.86881,5.87015,11000000.0
2006-10-02 13:45:00,5.87016,5.87016,5.86809,5.86809,14000000.0
2006-10-02 13:46:00,5.86903,5.86922,5.86851,5.8691,11000000.0
2006-10-02 13:47:00,5.86882,5.86882,5.86756,5.86756,13000000.0
2006-10-02 13:48:00,5.8678,5.8685,5.86748,5.8685,14000000.0
2006-10-02 13:49:00,5.86876,5.86909,5.86876,5.86898,12000000.0
2006-10-02 13:50:00,5.86886,5.86886,5.86728,5.86732,16000000.0
2006-10-02 13:51:00,5.86731,5.86862,5.8668,5.86702,14000000.0
2006-10-02 13:52:00,5.86683,5.86779,5.86672,5.86722,10000000.0
2006-10-02 13:53:00,5.86832,5.86867,5.86675,5.86675,10000000.0
2006-10-02 13:54:00,5.86825,5.86914,5.86771,5.86911,8000000.0
2006-10-02 13:55:00,5.86964,5.86977,5.86844,5.8693,13000000.0
2006-10-02 13:56:00,5.86813,5.86995,5.86813,5.86916,17000000.0
2006-10-02 13:57:00,5.8697,5.86987,5.86807,5.86949,13000000.0
2006-10-02 13:58:00,5.86956,5.86982,5.86832,5.86931,7000000.0
2006-10-02 13:59:00,5.86904,5.86969,5.86851,5.86954,9000000.0
2006-10-02 14:00:00,5.86941,5.87013,5.86899,5.87004,7000000.0
2006-10-02 14:01:00,5.86857,5.87034,5.86838,5.86985,11000000.0
2006-10-02 14:02:00,5.86945,5.86992,5.8682,5.86992,19000000.0
2006-10-02 14:03:00,5.8698,5.87038,5.86867,5.87036,13000000.0
2006-10-02 14:04:00,5.87063,5.87063,5.86926,5.8693,22000000.0
2006-10-02 14:05:00,5.86924,5.87043,5.86924,5.86998,17000000.0
2006-10-02 14:06:00,5.86977,5.87075,5.86911,5.87062,11000000.0
2006-10-02 14:07:00,5.87093,5.8713,5.8701,5.8713,9000000.0
2006-10-02 14:08:00,5.87162,5.87251,5.87078,5.87251,11000000.0
2006-10-02 14:09:00,5.87327,5.87514,5.87257,5.87356,12000000.0
2006-10-02 14:10:00,5.8728,5.8739,5.87219,5.87324,13000000.0
2006-10-02 14:11:00,5.87382,5.87393,5.87259,5.87381,14000000.0
2006-10-02 14:12:00,5.87295,5.87466,5.87295,5.87346,11000000.0
2006-10-02 14:13:00,5.8734,5.87482,5.87291,5.87482,11000000.0
2006-10-02 14:14:00,5.87463,5.87463,5.87259,5.87259,7000000.0
2006-10-02 14:15:00,5.87294,5.87334,5.87232,5.87239,14000000.0
2006-10-02 14:16:00,5.8731,5.8731,5.87175,5.87274,13000000.0
2006-10-02 14:17:00,5.87292,5.87292,5.87085,5.87224,22000000.0
2006-10-02 14:18:00,5.8724,5.87255,5.8712,5.87254,15000000.0
2006-10-02 14:19:00,5.87242,5.87242,5.8711,5.87145,12000000.0
2006-10-02 14:20:00,5.8706,5.87233,5.87041,5.87233,7000000.0
2006-10-02 14:21:00,5.87211,5.87223,5.87087,5.87087,13000000.0
2006-10-02 14:22:00,5.8711,5.8717,5.87063,5.87168,8000000.0
2006-10-02 14:23:00,5.87212,5.87231,5.87086,5.8717,11000000.0
2006-10-02 14:24:00,5.87148,5.87181,5.87011,5.87011,13000000.0
2006-10-02 14:25:00,5.87031,5.87166,5.87019,5.87114,15000000.0
2006-10-02 14:26:00,5.87211,5.87211,5.87059,5.87139,8000000.0
2006-10-02 14:27:00,5.87156,5.87195,5.87045,5.87195,10000000.0
2006-10-02 14:28:00,5.8723,5.87278,5.87084,5.8717,11000000.0
2006-10-02 14:29:00,5.87162,5.87223,5.87052,5.87052,21000000.0
2006-10-02 14:30:00,5.87155,5.87195,5.87078,5.87163,11000000.0
2006-10-02 14:31:00,5.87237,5.87237,5.87157,5.87188,17000000.0
2006-10-02 14:32:00,5.87223,5.87297,5.87164,5.87164,15000000.0
2006-10-02 14:33:00,5.87231,5.87295,5.87187,5.87226,8000000.0
2006-10-02 14:34:00,5.87266,5.87266,5.87041,5.87147,9000000.0
2006-10-02 14:35:00,5.87086,5.87204,5.87076,5.87204,11000000.0
2006-10-02 14:36:00,5.87232,5.87295,5.8713,5.87144,15000000.0
2006-10-02 14:37:00,5.87122,5.87222,5.87122,5.87183,8000000.0
2006-10-02 14:38:00,5.872,5.87273,5.87117,5.87273,10000000.0
2006-10-02 14:39:00,5.87311,5.87316,5.87159,5.87219,19000000.0
2006-10-02 14:40:00,5.87211,5.87332,5.87149,5.87327,15000000.0
2006-10-02 14:41:00,5.87366,5.87442,5.87303,5.87309,15000000.0
2006-10-02 14:42:00,5.87304,5.87409,5.87277,5.87359,17000000.0
2006-10-02 14:43:00,5.87334,5.87348,5.87239,5.87286,15000000.0
2006-10-02 14:44:00,5.87362,5.87362,5.87202,5.87205,15000000.0
2006-10-02 14:45:00,5.87351,5.87351,5.8722,5.87316,9000000.0
2006-10-02 14:46:00,5.87277,5.87277,5.87051,5.87236,11000000.0
2006-10-02 14:47:00,5.8725,5.8725,5.87099,5.87222,12000000.0
2006-10-02 14:48:00,5.87249,5.87293,5.87171,5.87191,12000000.0
2006-10-02 14:49:00,5.87144,5.87329,5.87144,5.87329,12000000.0
2006-10-02 14:50:00,5.87325,5.87462,5.87253,5.87462,15000000.0
2006-10-02 14:51:00,5.87414,5.87442,5.87335,5.87421,10000000.0
2006-10-02 14:52:00,5.87296,5.87401,5.87088,5.87364,13000000.0
2006-10-02 14:53:00,5.87352,5.87372,5.87248,5.87303,13000000.0
2006-10-02 14:54:00,5.87227,5.87227,5.87016,5.87016,9000000.0
2006-10-02 14:55:00,5.87037,5.87041,5.86733,5.86738,16000000.0
2006-10-02 14:56:00,5.868,5.86883,5.86734,5.8675,15000000.0
2006-10-02 14:57:00,5.86768,5.86909,5.86768,5.86875,15000000.0
2006-10-02 14:58:00,5.86857,5.86873,5.86661,5.86762,11000000.0
2006-10-02 14:59:00,5.8681,5.8681,5.86618,5.86678,14000000.0
2006-10-02 15:00:00,5.86771,5.86817,5.86695,5.86793,18000000.0
2006-10-02 15:01:00,5.86758,5.86835,5.86655,5.86833,12000000.0
2006-10-02 15:02:00,5.86843,5.86843,5.86719,5.86759,7000000.0
2006-10-02 15:03:00,5.86802,5.86844,5.86707,5.8682,18000000.0
2006-10-02 15:04:00,5.86774,5.86793,5.86602,5.86602,21000000.0
2006-10-02 15:05:00,5.86688,5.86734,5.86551,5.86593,13000000.0
2006-10-02 15:06:00,5.86634,5.86696,5.86523,5.86642,14000000.0
2006-10-02 15:07:00,5.86676,5.86729,5.86582,5.8671,22000000.0
2006-10-02 15:08:00,5.86642,5.86658,5.86519,5.86562,10000000.0
2006-10-02 15:09:00,5.86624,5.86787,5.86481,5.86787,9000000.0
2006-10-02 15:10:00,5.86851,5.86886,5.86761,5.86844,14000000.0
2006-10-02 15:11:00,5.86899,5.86933,5.86744,5.86933,12000000.0
2006-10-02 15:12:00,5.86873,5.86873,5.86724,5.86783,13000000.0
2006-10-02 15:13:00,5.86666,5.86672,5.86477,5.865,12000000.0
2006-10-02 15:14:00,5.8656,5.86592,5.86394,5.86566,10000000.0
2006-10-02 15:15:00,5.86618,5.86618,5.8641,5.8641,16000000.0
2006-10-02 15:16:00,5.86422,5.86464,5.86184,5.86353,15000000.0
2006-10-02 15:17:00,5.86371,5.86371,5.86161,5.86367,14000000.0
2006-10-02 15:18:00,5.86288,5.86439,5.8628,5.86315,12000000.0
2006-10-02 15:19:00,5.86239,5.86309,5.86107,5.86206,11000000.0
2006-10-02 15:20:00,5.86111,5.86261,5.86086,5.86221,14000000.0
2006-10-02 15:21:00,5.86277,5.86277,5.86033,5.86121,14000000.0
2006-10-02 15:22:00,5.86036,5.86137,5.8588,5.85913,10000000.0
2006-10-02 15:23:00,5.85952,5.86051,5.85921,5.86029,11000000.0
2006-10-02 15:24:00,5.85988,5.86104,5.85925,5.86104,10000000.0
2006-10-02 15:25:00,5.86174,5.86186,5.86004,5.86023,16000000.0
2006-10-02 15:26:00,5.8594,5.86002,5.85787,5.8596,15000000.0
2006-10-02 15:27:00,5.86073,5.86095,5.85933,5.85985,10000000.0
2006-10-02 15:28:00,5.85956,5.86099,5.85884,5.86077,11000000.0
2006-10-02 15:29:00,5.8603,5.86109,5.85964,5.86002,19000000.0
2006-10-02 15:30:00,5.85957,5.86041,5.8591,5.86034,10000000.0
2006-10-02 15:31:00,5.85932,5.85932,5.85649,5.85732,14000000.0
2006-10-02 15:32:00,5.85718,5.85718,5.85458,5.85588,12000000.0
2006-10-02 15:33:00,5.85769,5.85769,5.85505,5.85505,20000000.0
2006-10-02 15:34:00,5.85617,5.85632,5.85486,5.85511,12000000.0
2006-10-02 15:35:00,5.85466,5.85504,5.85225,5.85335,12000000.0
2006-10-02 15:36:00,5.85316,5.85549,5.85289,5.85549,10000000.0
2006-10-02 15:37:00,5.85517,5.85552,5.8547,5.855,10000000.0
2006-10-02 15:38:00,5.85558,5.85619,5.85483,5.85512,13000000.0
2006-10-02 15:39:00,5.85645,5.85645,5.85446,5.85473,7000000.0
2006-10-02 15:40:00,5.85448,5.85584,5.85445,5.85517,10000000.0
2006-10-02 15:41:00,5.85484,5.85638,5.85458,5.85607,9000000.0
2006-10-02 15:42:00,5.85494,5.85611,5.85439,5.85537,13000000.0
2006-10-02 15:43:00,5.85526,5.8554,5.85348,5.85466,16000000.0
2006-10-02 15:44:00,5.85434,5.85527,5.85366,5.85368,14000000.0
2006-10-02 15:45:00,5.8525,5.85327,5.85077,5.8521,15000000.0
2006-10-02 15:46:00,5.85188,5.85205,5.84885,5.85019,13000000.0
2006-10-02 15:47:00,5.85076,5.85086,5.84865,5.85,9000000.0
2006-10-02 15:48:00,5.85037,5.8511,5.84932,5.8494,21000000.0
2006-10-02 15:49:00,5.85071,5.85071,5.84793,5.8482,23000000.0
2006-10-02 15:50:00,5.84819,5.84824,5.84606,5.84606,12000000.0
2006-10-02 15:51:00,5.84603,5.84771,5.84603,5.84771,19000000.0
2006-10-02 15:52:00,5.84698,5.8483,5.846,5.84656,15000000.0
2006-10-02 15:53:00,5.84625,5.84625,5.84395,5.84414,14000000.0
2006-10-02 15:54:00,5.84458,5.84524,5.8441,5.84521,15000000.0
2006-10-02 15:55:00,5.84521,5.84593,5.84416,5.84592,12000000.0
2006-10-02 15:56:00,5.84586,5.84586,5.84455,5.8457,18000000.0
2006-10-02 15:57:00,5.84626,5.84754,5.846,5.84677,10000000.0
2006-10-02 15:58:00,5.84784,5.8486,5.84653,5.8486,22000000.0
2006-10-02 15:59:00,5.84895,5.84895,5.84684,5.8481,12000000.0
2006-10-02 16:00:00,5.84882,5.85036,5.84797,5.84912,12000000.0
2006-10-02 16:01:00,5.84781,5.84864,5.84435,5.84436,12000000.0
2006-10-02 16:02:00,5.84488,5.84851,5.84466,5.84851,13000000.0
2006-10-02 16:03:00,5.84843,5.84959,5.84675,5.84894,13000000.0
2006-10-02 16:04:00,5.84763,5.84921,5.84631,5.84921,11000000.0
2006-10-02 16:05:00,5.84886,5.84935,5.84662,5.84815,9000000.0
2006-10-02 16:06:00,5.84886,5.84919,5.84743,5.84783,14000000.0
2006-10-02 16:07:00,5.84957,5.85025,5.84824,5.84931,15000000.0
2006-10-02 16:08:00,5.84857,5.84992,5.84686,5.84966,15000000.0
2006-10-02 16:09:00,5.84952,5.8499,5.84735,5.84955,17000000.0
2006-10-02 16:10:00,5.8494,5.84993,5.84857,5.84893,14000000.0
2006-10-02 16:11:00,5.84753,5.84941,5.84721,5.84924,9000000.0
2006-10-02 16:12:00,5.84845,5.8494,5.84774,5.84871,15000000.0
2006-10-02 16:13:00,5.84748,5.84975,5.84748,5.84924,14000000.0
2006-10-02 16:14:00,5.84938,5.84956,5.84754,5.8491,12000000.0
2006-10-02 16:15:00,5.84912,5.84985,5.84768,5.84893,14000000.0
2006-10-02 16:16:00,5.84879,5.84956,5.84783,5.84909,13000000.0
2006-10-02 16:17:00,5.84909,5.8501,5.84755,5.84924,18000000.0
2006-10-02 16:18:00,5.84898,5.84981,5.84806,5.84905,13000000.0
2006-10-02 16:19:00,5.84867,5.84952,5.84781,5.84932,8000000.0
2006-10-02 16:20:00,5.84964,5.84964,5.84614,5.84614,13000000.0
2006-10-02 16:21:00,5.84599,5.84599,5.84373,5.8449,12000000.0
2006-10-02 16:22:00,5.8433,5.84427,5.84244,5.84244,11000000.0
2006-10-02 16:23:00,5.8419,5.8419,5.83914,5.84026,14000000.0
2006-10-02 16:24:00,5.84016,5.84018,5.83816,5.84018,15000000.0
2006-10-02 16:25:00,5.84058,5.84063,5.83957,5.83975,11000000.0
2006-10-02 16:26:00,5.84054,5.84115,5.84018,5.84115,8000000.0
2006-10-02 16:27:00,5.84059,5.84286,5.84059,5.84286,10000000.0
2006-10-02 16:28:00,5.84279,5.84279,5.8409,5.8421,15000000.0
2006-10-02 16:29:00,5.84203,5.84238,5.84125,5.84181,7000000.0
2006-10-02 16:30:00,5.84156,5.84277,5.84043,5.84108,16000000.0
2006-10-02 16:31:00,5.84106,5.84117,5.83992,5.84058,14000000.0
2006-10-02 16:32:00,5.84094,5.84147,5.84041,5.84125,7000000.0
2006-10-02 16:33:00,5.84129,5.84162,5.83993,5.84162,8000000.0
2006-10-02 16:34:00,5.84196,5.84217,5.84038,5.84038,8000000.0
2006-10-02 16:35:00,5.84146,5.84152,5.83977,5.84015,9000000.0
2006-10-02 16:36:00,5.84078,5.8414,5.83952,5.84094,13000000.0
2006-10-02 16:37:00,5.84063,5.84123,5.8394,5.84082,18000000.0
2006-10-02 16:38:00,5.84142,5.84198,5.84021,5.84152,18000000.0
2006-10-02 16:39:00,5.84165,5.84255,5.8408,5.84193,20000000.0
2006-10-02 16:40:00,5.84221,5.84245,5.84091,5.84195,13000000.0
2006-10-02 16:41:00,5.84241,5.84259,5.84087,5.84132,20000000.0
2006-10-02 16:42:00,5.84107,5.84239,5.84088,5.84112,18000000.0
2006-10-02 16:43:00,5.84176,5.84255,5.84023,5.84183,15000000.0
2006-10-02 16:44:00,5.84107,5.84318,5.84101,5.84311,20000000.0
2006-10-02 16:45:00,5.84165,5.84361,5.84156,5.84332,13000000.0
2006-10-02 16:46:00,5.8435,5.84492,5.8435,5.84411,15000000.0
2006-10-02 16:47:00,5.84459,5.84484,5.84346,5.84413,8000000.0
2006-10-02 16:48:00,5.84435,5.84467,5.84369,5.84402,11000000.0
2006-10-02 16:49:00,5.8444,5.84485,5.84335,5.84473,12000000.0
2006-10-02 16:50:00,5.84485,5.84522,5.84329,5.84409,15000000.0
2006-10-02 16:51:00,5.84401,5.84448,5.84307,5.84447,18000000.0
2006-10-02 16:52:00,5.84425,5.8447,5.84316,5.84428,14000000.0
2006-10-02 16:53:00,5.84531,5.84544,5.84341,5.84361,8000000.0
2006-10-02 16:54:00,5.84477,5.84477,5.84293,5.84441,11000000.0
2006-10-02 16:55:00,5.84421,5.84468,5.84229,5.84468,12000000.0
2006-10-02 16:56:00,5.84456,5.84456,5.84292,5.84453,10000000.0
2006-10-02 16:57:00,5.84478,5.84493,5.84372,5.84418,8000000.0
2006-10-02 16:58:00,5.84434,5.84478,5.8431,5.84438,9000000.0
2006-10-02 16:59:00,5.84465,5.84556,5.84429,5.84466,13000000.0
2006-10-02 17:00:00,5.84542,5.8458,5.84456,5.84523,11000000.0
2006-10-02 17:01:00,5.84485,5.84548,5.84436,5.84505,12000000.0
2006-10-02 17:02:00,5.84314,5.84507,5.84314,5.84502,10000000.0
2006-10-02 17:03:00,5.84432,5.84515,5.84336,5.84515,16000000.0
2006-10-02 17:04:00,5.84413,5.84508,5.8429,5.84431,13000000.0
2006-10-02 17:05:00,5.84345,5.845,5.84345,5.84444,16000000.0
2006-10-02 17:06:00,5.84382,5.84382,5.84166,5.84286,12000000.0
2006-10-02 17:07:00,5.84327,5.8435,5.84192,5.8435,8000000.0
2006-10-02 17:08:00,5.84367,5.84396,5.84264,5.84344,21000000.0
2006-10-02 17:09:00,5.84314,5.84314,5.84087,5.84087,16000000.0
2006-10-02 17:10:00,5.84179,5.84307,5.8411,5.84223,11000000.0
2006-10-02 17:11:00,5.84189,5.84189,5.84074,5.84114,11000000.0
2006-10-02 17:12:00,5.84096,5.84219,5.8409,5.84145,9000000.0
2006-10-02 17:13:00,5.84085,5.84114,5.84002,5.84061,9000000.0
2006-10-02 17:14:00,5.84151,5.84151,5.83961,5.84096,17000000.0
2006-10-02 17:15:00,5.84109,5.84109,5.8384,5.84044,11000000.0
2006-10-02 17:16:00,5.84039,5.84106,5.83926,5.84069,15000000.0
2006-10-02 17:17:00,5.84115,5.8422,5.84047,5.8422,13000000.0
2006-10-02 17:18:00,5.84202,5.84409,5.84138,5.84354,15000000.0
2006-10-02 17:19:00,5.84495,5.84497,5.84377,5.84377,17000000.0
2006-10-02 17:20:00,5.84388,5.84475,5.84325,5.84398,12000000.0
2006-10-02 17:21:00,5.84329,5.84329,5.84259,5.84264,7000000.0
2006-10-02 17:22:00,5.8435,5.8435,5.84202,5.84301,14000000.0
2006-10-02 17:23:00,5.84238,5.84291,5.84116,5.84291,13000000.0
2006-10-02 17:24:00,5.84306,5.84306,5.8411,5.84198,9000000.0
2006-10-02 17:25:00,5.8415,5.8424,5.84026,5.8424,11000000.0
2006-10-02 17:26:00,5.84269,5.84352,5.84237,5.8434,16000000.0
2006-10-02 17:27:00,5.84357,5.84367,5.84234,5.8426,9000000.0
2006-10-02 17:28:00,5.84143,5.84304,5.84136,5.84183,15000000.0
2006-10-02 17:29:00,5.8425,5.84309,5.84177,5.84293,11000000.0
2006-10-02 17:30:00,5.843,5.8437,5.84155,5.84216,19000000.0
2006-10-02 17:31:00,5.84219,5.84239,5.84121,5.84121,11000000.0
2006-10-02 17:32:00,5.84055,5.84204,5.84004,5.84145,9000000.0
2006-10-02 17:33:00,5.84069,5.84159,5.84029,5.84102,10000000.0
2006-10-02 17:34:00,5.84146,5.84168,5.84024,5.84037,14000000.0
2006-10-02 17:35:00,5.84079,5.84192,5.84027,5.84027,13000000.0
2006-10-02 17:36:00,5.84057,5.84169,5.84041,5.84153,11000000.0
2006-10-02 17:37:00,5.84201,5.84296,5.84133,5.84213,15000000.0
2006-10-02 17:38:00,5.84292,5.84342,5.84131,5.84264,17000000.0
2006-10-02 17:39:00,5.84249,5.84311,5.84204,5.84204,8000000.0
2006-10-02 17:40:00,5.84371,5.84389,5.84241,5.84389,12000000.0
2006-10-02 17:41:00,5.84427,5.84427,5.8425,5.8425,21000000.0
2006-10-02 17:42:00,5.84284,5.84403,5.84284,5.84368,13000000.0
2006-10-02 17:43:00,5.84386,5.84476,5.84344,5.84344,11000000.0
2006-10-02 17:44:00,5.84457,5.84488,5.84358,5.84477,19000000.0
2006-10-02 17:45:00,5.84444,5.84448,5.84359,5.84448,10000000.0
2006-10-02 17:46:00,5.84465,5.84465,5.84308,5.84346,13000000.0
2006-10-02 17:47:00,5.84407,5.84422,5.84332,5.84391,9000000.0
2006-10-02 17:48:00,5.84388,5.84433,5.84307,5.84307,14000000.0
2006-10-02 17:49:00,5.84398,5.84462,5.84309,5.84434,14000000.0
2006-10-02 17:50:00,5.84371,5.84422,5.84334,5.84399,17000000.0
2006-10-02 17:51:00,5.84463,5.84566,5.844,5.84413,13000000.0
2006-10-02 17:52:00,5.84418,5.84481,5.84375,5.84457,24000000.0
2006-10-02 17:53:00,5.84365,5.84494,5.84343,5.84471,16000000.0
2006-10-02 17:54:00,5.84531,5.84584,5.84422,5.84556,16000000.0
2006-10-02 17:55:00,5.84551,5.8459,5.84475,5.84481,13000000.0
2006-10-02 17:56:00,5.84534,5.84704,5.84534,5.84671,15000000.0
2006-10-02 17:57:00,5.84505,5.84631,5.84467,5.84524,10000000.0
2006-10-02 17:58:00,5.84382,5.84513,5.84376,5.84398,15000000.0
2006-10-02 17:59:00,5.84399,5.84507,5.84357,5.84357,13000000.0
2006-10-02 18:00:00,5.84293,5.84451,5.84293,5.84442,7000000.0
2006-10-02 18:01:00,5.84277,5.8446,5.84147,5.84147,18000000.0
2006-10-02 18:02:00,5.84173,5.843,5.8412,5.8412,17000000.0
2006-10-02 18:03:00,5.84257,5.84295,5.84139,5.84212,16000000.0
2006-10-02 18:04:00,5.84157,5.84286,5.84156,5.84215,14000000.0
2006-10-02 18:05:00,5.84283,5.8431,5.842,5.84305,13000000.0
2006-10-02 18:06:00,5.84287,5.84382,5.84242,5.84336,18000000.0
2006-10-02 18:07:00,5.84306,5.84438,5.84289,5.84438,12000000.0
2006-10-02 18:08:00,5.84366,5.84381,5.84243,5.84381,18000000.0
2006-10-02 18:09:00,5.8441,5.84439,5.84322,5.84431,12000000.0
2006-10-02 18:10:00,5.84383,5.84421,5.84291,5.84315,13000000.0
2006-10-02 18:11:00,5.84391,5.84429,5.84328,5.84353,10000000.0
2006-10-02 18:12:00,5.84302,5.84351,5.84275,5.84275,11000000.0
2006-10-02 18:13:00,5.84423,5.84425,5.84231,5.84231,14000000.0
2006-10-02 18:14:00,5.8432,5.84321,5.84187,5.84321,10000000.0
2006-10-02 18:15:00,5.84305,5.84305,5.84192,5.84254,10000000.0
2006-10-02 18:16:00,5.84231,5.8428,5.84138,5.84149,9000000.0
2006-10-02 18:17:00,5.84159,5.84159,5.84041,5.84041,18000000.0
2006-10-02 18:18:00,5.84064,5.84217,5.84064,5.84157,14000000.0
2006-10-02 18:19:00,5.84132,5.84155,5.8407,5.8413,10000000.0
2006-10-02 18:20:00,5.84128,5.84162,5.84003,5.84051,15000000.0
2006-10-02 18:21:00,5.8415,5.8415,5.83924,5.841,18000000.0
2006-10-02 18:22:00,5.84031,5.84178,5.83984,5.83984,14000000.0
2006-10-02 18:23:00,5.83966,5.84025,5.83933,5.83978,7000000.0
2006-10-02 18:24:00,5.8403,5.84081,5.83978,5.84048,9000000.0
2006-10-02 18:25:00,5.84079,5.84192,5.84065,5.841,13000000.0
2006-10-02 18:26:00,5.84173,5.84179,5.84059,5.8409,16000000.0
2006-10-02 18:27:00,5.84123,5.84177,5.84048,5.84078,14000000.0
2006-10-02 18:28:00,5.84154,5.84169,5.84018,5.84025,13000000.0
2006-10-02 18:29:00,5.8406,5.84152,5.8406,5.84065,11000000.0
2006-10-02 18:30:00,5.84142,5.8419,5.84048,5.84148,16000000.0
2006-10-02 18:31:00,5.84126,5.84187,5.83997,5.83997,12000000.0
2006-10-02 18:32:00,5.84001,5.84126,5.83984,5.84126,11000000.0
2006-10-02 18:33:00,5.8409,5.84096,5.83896,5.83995,13000000.0
2006-10-02 18:34:00,5.83995,5.84068,5.839,5.839,13000000.0
2006-10-02 18:35:00,5.83975,5.84077,5.8395,5.8406,18000000.0
2006-10-02 18:36:00,5.84001,5.8411,5.83968,5.84052,18000000.0
2006-10-02 18:37:00,5.84112,5.84135,5.83993,5.84107,18000000.0
2006-10-02 18:38:00,5.84161,5.842,5.8402,5.842,11000000.0
2006-10-02 18:39:00,5.84129,5.84129,5.84016,5.84067,11000000.0
2006-10-02 18:40:00,5.84067,5.84088,5.83985,5.8401,14000000.0
2006-10-02 18:41:00,5.84072,5.84105,5.83934,5.83977,16000000.0
2006-10-02 18:42:00,5.84018,5.8423,5.84018,5.84205,14000000.0
2006-10-02 18:43:00,5.84236,5.84236,5.84107,5.84152,10000000.0
2006-10-02 18:44:00,5.84137,5.84178,5.84025,5.84178,13000000.0
2006-10-02 18:45:00,5.8417,5.84206,5.84068,5.84092,13000000.0
2006-10-02 18:46:00,5.84055,5.8414,5.84007,5.84085,12000000.0
2006-10-02 18:47:00,5.84096,5.84225,5.83967,5.84225,14000000.0
2006-10-02 18:48:00,5.8423,5.8423,5.84092,5.84198,15000000.0
2006-10-02 18:49:00,5.84229,5.84276,5.84123,5.84174,12000000.0
2006-10-02 18:50:00,5.84201,5.8428,5.84201,5.8428,9000000.0
2006-10-02 18:51:00,5.84293,5.84347,5.84174,5.84276,17000000.0
2006-10-02 18:52:00,5.84183,5.8426,5.84171,5.84249,9000000.0
2006-10-02 18:53:00,5.84234,5.84306,5.84155,5.84202,14000000.0
2006-10-02 18:54:00,5.84157,5.84285,5.84157,5.84261,14000000.0
2006-10-02 18:55:00,5.84163,5.84344,5.84163,5.84278,10000000.0
2006-10-02 18:56:00,5.8425,5.84303,5.84154,5.8417,16000000.0
2006-10-02 18:57:00,5.84271,5.84315,5.84172,5.84209,17000000.0
2006-10-02 18:58:00,5.84178,5.84293,5.84086,5.84232,14000000.0
2006-10-02 18:59:00,5.84161,5.84251,5.84093,5.84102,14000000.0
2006-10-02 19:00:00,5.84231,5.84263,5.84161,5.84189,15000000.0
2006-10-02 19:01:00,5.84232,5.84359,5.84219,5.84248,15000000.0
2006-10-02 19:02:00,5.84228,5.84355,5.84202,5.84216,14000000.0
2006-10-02 19:03:00,5.84251,5.84317,5.8421,5.84298,14000000.0
2006-10-02 19:04:00,5.84338,5.84357,5.84192,5.84307,12000000.0
2006-10-02 19:05:00,5.84282,5.84326,5.8417,5.84243,15000000.0
2006-10-02 19:06:00,5.84263,5.84363,5.84169,5.84318,16000000.0
2006-10-02 19:07:00,5.84309,5.84416,5.84268,5.84407,20000000.0
2006-10-02 19:08:00,5.84323,5.84532,5.84323,5.84525,8000000.0
2006-10-02 19:09:00,5.84523,5.8456,5.84367,5.84463,17000000.0
2006-10-02 19:10:00,5.84416,5.84416,5.84276,5.84359,9000000.0
2006-10-02 19:11:00,5.84334,5.84403,5.8429,5.84389,16000000.0
2006-10-02 19:12:00,5.84385,5.84449,5.84307,5.84444,13000000.0
2006-10-02 19:13:00,5.84449,5.84449,5.84306,5.84318,10000000.0
2006-10-02 19:14:00,5.84371,5.84371,5.84185,5.84324,20000000.0
2006-10-02 19:15:00,5.84359,5.84383,5.8421,5.84267,12000000.0
2006-10-02 19:16:00,5.84299,5.84371,5.84277,5.84356,8000000.0
2006-10-02 19:17:00,5.84394,5.84394,5.84208,5.84317,18000000.0
2006-10-02 19:18:00,5.84324,5.84348,5.84188,5.84214,11000000.0
2006-10-02 19:19:00,5.84316,5.84384,5.84198,5.84354,12000000.0
2006-10-02 19:20:00,5.84344,5.84356,5.84255,5.84341,14000000.0
2006-10-02 19:21:00,5.84211,5.84332,5.84204,5.84235,13000000.0
2006-10-02 19:22:00,5.84273,5.84333,5.84242,5.84242,12000000.0
2006-10-02 19:23:00,5.84242,5.84354,5.84242,5.84346,14000000.0
2006-10-02 19:24:00,5.84363,5.84363,5.84194,5.8422,19000000.0
2006-10-02 19:25:00,5.84229,5.84275,5.84167,5.84167,8000000.0
2006-10-02 19:26:00,5.84171,5.84326,5.84171,5.8424,7000000.0
2006-10-02 19:27:00,5.84217,5.84343,5.84214,5.84246,20000000.0
2006-10-02 19:28:00,5.84259,5.84356,5.84207,5.84255,17000000.0
2006-10-02 19:29:00,5.84215,5.84275,5.84187,5.84275,10000000.0
2006-10-02 19:30:00,5.843,5.8435,5.84214,5.84266,15000000.0
2006-10-02 19:31:00,5.84336,5.84352,5.84186,5.84236,11000000.0
2006-10-02 19:32:00,5.84278,5.84338,5.8422,5.8422,9000000.0
2006-10-02 19:33:00,5.84177,5.84315,5.84171,5.84171,14000000.0
2006-10-02 19:34:00,5.8416,5.84313,5.8416,5.84187,17000000.0
2006-10-02 19:35:00,5.84355,5.84355,5.84242,5.84242,8000000.0
2006-10-02 19:36:00,5.84232,5.84316,5.84225,5.84233,15000000.0
2006-10-02 19:37:00,5.84245,5.84352,5.84245,5.8432,8000000.0
2006-10-02 19:38:00,5.84313,5.84347,5.84243,5.84278,15000000.0
2006-10-02 19:39:00,5.84229,5.84229,5.84195,5.84206,17000000.0
2006-10-02 19:40:00,5.84244,5.8432,5.84244,5.84268,16000000.0
2006-10-02 19:41:00,5.84201,5.84203,5.84137,5.84137,11000000.0
2006-10-02 19:42:00,5.84179,5.84277,5.84179,5.84214,15000000.0
2006-10-02 19:43:00,5.84269,5.8433,5.84188,5.8433,14000000.0
2006-10-02 19:44:00,5.84333,5.84337,5.84234,5.84337,14000000.0
2006-10-02 19:45:00,5.84341,5.84396,5.84185,5.84202,15000000.0
2006-10-02 19:46:00,5.84151,5.84214,5.84025,5.84049,15000000.0
2006-10-02 19:47:00,5.84088,5.84176,5.84082,5.84176,16000000.0
2006-10-02 19:48:00,5.84214,5.84237,5.84088,5.84159,16000000.0
2006-10-02 19:49:00,5.84088,5.84179,5.84046,5.84179,8000000.0
2006-10-02 19:50:00,5.8417,5.8417,5.84044,5.84074,9000000.0
2006-10-02 19:51:00,5.84072,5.84086,5.83937,5.84003,19000000.0
2006-10-02 19:52:00,5.84028,5.84113,5.83983,5.83983,11000000.0
2006-10-02 19:53:00,5.84111,5.84147,5.84005,5.84119,14000000.0
2006-10-02 19:54:00,5.84048,5.84163,5.84022,5.8409,18000000.0
2006-10-02 19:55:00,5.84057,5.84177,5.84055,5.84177,13000000.0
2006-10-02 19:56:00,5.84174,5.8428,5.84154,5.84213,10000000.0
2006-10-02 19:57:00,5.84306,5.84376,5.84171,5.84171,16000000.0
2006-10-02 19:58:00,5.84243,5.84402,5.84243,5.84308,15000000.0
2006-10-02 19:59:00,5.84295,5.84406,5.84233,5.84299,14000000.0
2006-10-02 20:00:00,5.84333,5.84406,5.84278,5.84284,11000000.0
2006-10-02 20:01:00,5.8428,5.84306,5.84187,5.84203,24000000.0
2006-10-02 20:02:00,5.84239,5.84266,5.84137,5.84266,11000000.0
2006-10-02 20:03:00,5.8431,5.84344,5.84221,5.84265,11000000.0
2006-10-02 20:04:00,5.84263,5.84329,5.84216,5.84301,10000000.0
2006-10-02 20:05:00,5.84385,5.84385,5.84263,5.84324,17000000.0
2006-10-02 20:06:00,5.84343,5.8439,5.84272,5.84317,10000000.0
2006-10-02 20:07:00,5.84397,5.84397,5.84296,5.84325,14000000.0
2006-10-02 20:08:00,5.84294,5.84432,5.84277,5.84416,13000000.0
2006-10-02 20:09:00,5.84346,5.84379,5.84261,5.84315,11000000.0
2006-10-02 20:10:00,5.84338,5.84338,5.84218,5.84276,11000000.0
2006-10-02 20:11:00,5.84288,5.84402,5.84288,5.84314,9000000.0
2006-10-02 20:12:00,5.84358,5.84503,5.84358,5.8442,16000000.0
2006-10-02 20:13:00,5.84472,5.84527,5.84426,5.84429,11000000.0
2006-10-02 20:14:00,5.84475,5.8457,5.84402,5.84452,19000000.0
2006-10-02 20:15:00,5.84524,5.84559,5.84384,5.84388,13000000.0
2006-10-02 20:16:00,5.84494,5.84501,5.84368,5.84489,15000000.0
2006-10-02 20:17:00,5.8449,5.8449,5.84317,5.84317,8000000.0
2006-10-02 20:18:00,5.84344,5.84476,5.84344,5.84437,14000000.0
2006-10-02 20:19:00,5.84362,5.84496,5.84362,5.8444,14000000.0
2006-10-02 20:20:00,5.84453,5.84475,5.84321,5.84475,12000000.0
2006-10-02 20:21:00,5.84358,5.84488,5.84353,5.84458,9000000.0
2006-10-02 20:22:00,5.84468,5.84527,5.84397,5.84423,17000000.0
2006-10-02 20:23:00,5.84365,5.84466,5.84337,5.84454,11000000.0
2006-10-02 20:24:00,5.8446,5.84543,5.84367,5.84465,16000000.0
2006-10-02 20:25:00,5.84454,5.84531,5.84409,5.84531,11000000.0
2006-10-02 20:26:00,5.84494,5.8451,5.84406,5.84472,8000000.0
2006-10-02 20:27:00,5.84424,5.8459,5.84424,5.84588,13000000.0
2006-10-02 20:28:00,5.84624,5.84624,5.8445,5.84454,15000000.0
2006-10-02 20:29:00,5.84462,5.84572,5.84462,5.84551,16000000.0
2006-10-02 20:30:00,5.84552,5.84568,5.84436,5.84511,8000000.0
2006-10-02 20:31:00,5.84506,5.84506,5.84407,5.84413,18000000.0
2006-10-02 20:32:00,5.84389,5.8439,5.84352,5.8436,7000000.0
2006-10-02 20:33:00,5.84397,5.84406,5.84379,5.84391,13000000.0
2006-10-02 20:34:00,5.84411,5.84662,5.84411,5.84514,13000000.0
2006-10-02 20:35:00,5.84539,5.84597,5.8451,5.84514,9000000.0
2006-10-02 20:36:00,5.84561,5.84639,5.845,5.84579,17000000.0
2006-10-02 20:37:00,5.84573,5.84601,5.84508,5.84579,14000000.0
2006-10-02 20:38:00,5.84581,5.84603,5.84494,5.84494,16000000.0
2006-10-02 20:39:00,5.84519,5.84616,5.84519,5.8453,14000000.0
2006-10-02 20:40:00,5.84565,5.84689,5.84553,5.84623,17000000.0
2006-10-02 20:41:00,5.84673,5.84699,5.84578,5.84578,16000000.0
2006-10-02 20:42:00,5.84541,5.84692,5.84541,5.84672,22000000.0
2006-10-02 20:43:00,5.84747,5.84758,5.84611,5.84653,18000000.0
2006-10-02 20:44:00,5.84653,5.84697,5.84561,5.84649,16000000.0
2006-10-02 20:45:00,5.84606,5.84718,5.846,5.846,8000000.0
2006-10-02 20:46:00,5.84557,5.84803,5.84557,5.84695,19000000.0
2006-10-02 20:47:00,5.84731,5.84829,5.84655,5.84701,12000000.0
2006-10-02 20:48:00,5.84741,5.8482,5.8472,5.8477,9000000.0
2006-10-02 20:49:00,5.84753,5.84814,5.84706,5.84753,19000000.0
2006-10-02 20:50:00,5.84723,5.84803,5.84671,5.84691,15000000.0
2006-10-02 20:51:00,5.84781,5.84817,5.84716,5.84758,9000000.0
2006-10-02 20:52:00,5.84742,5.84831,5.84731,5.84796,11000000.0
2006-10-02 20:53:00,5.84755,5.84811,5.84721,5.84796,15000000.0
2006-10-02 20:54:00,5.84811,5.84834,5.84682,5.84758,12000000.0
2006-10-02 20:55:00,5.84731,5.84772,5.84663,5.84727,18000000.0
2006-10-02 20:56:00,5.84667,5.84737,5.84591,5.84621,12000000.0
2006-10-02 20:57:00,5.84672,5.84795,5.84664,5.84765,13000000.0
2006-10-02 20:58:00,5.84821,5.84853,5.84731,5.84752,11000000.0
2006-10-02 20:59:00,5.84692,5.84804,5.84623,5.84804,11000000.0
2006-10-02 21:00:00,5.84722,5.848,5.84667,5.84783,17000000.0
2006-10-02 21:01:00,5.84804,5.84808,5.84675,5.84675,10000000.0
2006-10-02 21:02:00,5.84626,5.84648,5.84626,5.84645,8000000.0
2006-10-02 21:03:00,5.84718,5.84837,5.84718,5.84785,19000000.0
2006-10-02 21:04:00,5.84843,5.84843,5.84685,5.84735,18000000.0
2006-10-02 21:05:00,5.847,5.84715,5.8463,5.84635,14000000.0
2006-10-02 21:06:00,5.84623,5.84629,5.84603,5.84603,12000000.0
2006-10-02 21:07:00,5.84625,5.84668,5.84602,5.84668,10000000.0
2006-10-02 21:08:00,5.8471,5.84855,5.84704,5.84755,14000000.0
2006-10-02 21:09:00,5.84775,5.84822,5.84691,5.84774,16000000.0
2006-10-02 21:10:00,5.84755,5.84805,5.84713,5.84741,15000000.0
2006-10-02 21:11:00,5.84656,5.84656,5.84589,5.84589,13000000.0
2006-10-02 21:12:00,5.84588,5.84671,5.8457,5.84616,10000000.0
2006-10-02 21:13:00,5.84642,5.84711,5.84561,5.84648,14000000.0
2006-10-02 21:14:00,5.84466,5.84621,5.84466,5.84621,10000000.0
2006-10-02 21:15:00,5.84669,5.84686,5.84537,5.84675,15000000.0
2006-10-02 21:16:00,5.8463,5.84657,5.84549,5.8461,11000000.0
2006-10-02 21:17:00,5.84599,5.84676,5.84537,5.84661,13000000.0
2006-10-02 21:18:00,5.84676,5.84676,5.84536,5.84573,17000000.0
2006-10-02 21:19:00,5.84527,5.84534,5.84503,5.8452,12000000.0
2006-10-02 21:20:00,5.84623,5.8465,5.8448,5.84493,14000000.0
2006-10-02 21:21:00,5.84514,5.8459,5.84482,5.84501,11000000.0
2006-10-02 21:22:00,5.84554,5.84655,5.84554,5.84593,9000000.0
2006-10-02 21:23:00,5.84571,5.84661,5.84571,5.84595,7000000.0
2006-10-02 21:24:00,5.84613,5.84646,5.84555,5.84573,11000000.0
2006-10-02 21:25:00,5.84556,5.84571,5.84476,5.84568,7000000.0
2006-10-02 21:26:00,5.84567,5.84591,5.8448,5.8448,13000000.0
2006-10-02 21:27:00,5.8446,5.84708,5.8446,5.84591,11000000.0
2006-10-02 21:28:00,5.8458,5.84691,5.84544,5.84544,15000000.0
2006-10-02 21:29:00,5.84574,5.84687,5.84574,5.84687,12000000.0
2006-10-02 21:30:00,5.84688,5.84723,5.84569,5.84569,10000000.0
2006-10-02 21:31:00,5.84704,5.84745,5.84615,5.8462,10000000.0
2006-10-02 21:32:00,5.84575,5.84594,5.84514,5.84514,12000000.0
2006-10-02 21:33:00,5.84562,5.84744,5.84559,5.84667,19000000.0
2006-10-02 21:34:00,5.84621,5.84738,5.84621,5.84709,8000000.0
2006-10-02 21:35:00,5.84727,5.84821,5.84676,5.84819,20000000.0
2006-10-02 21:36:00,5.8477,5.84892,5.84701,5.84773,19000000.0
2006-10-02 21:37:00,5.84769,5.84849,5.84672,5.8474,19000000.0
2006-10-02 21:38:00,5.84722,5.84771,5.84612,5.84645,13000000.0
2006-10-02 21:39:00,5.84639,5.84834,5.84639,5.84737,17000000.0
2006-10-02 21:40:00,5.84735,5.84785,5.84621,5.84621,7000000.0
2006-10-02 21:41:00,5.84575,5.84601,5.84572,5.84601,11000000.0
2006-10-02 21:42:00,5.84699,5.84832,5.84678,5.84825,18000000.0
2006-10-02 21:43:00,5.84719,5.84786,5.84718,5.84786,13000000.0
2006-10-02 21:44:00,5.8475,5.8475,5.84579,5.8471,16000000.0
2006-10-02 21:45:00,5.84722,5.84738,5.84694,5.84705,11000000.0
2006-10-02 21:46:00,5.84692,5.84789,5.84675,5.84675,13000000.0
2006-10-02 21:47:00,5.8458,5.8458,5.84549,5.84574,13000000.0
2006-10-02 21:48:00,5.84688,5.84736,5.84526,5.84596,17000000.0
2006-10-02 21:49:00,5.8448,5.84705,5.8448,5.84684,8000000.0
2006-10-02 21:50:00,5.84757,5.84772,5.84686,5.84727,11000000.0
2006-10-02 21:51:00,5.84709,5.8471,5.84604,5.84604,13000000.0
2006-10-02 21:52:00,5.84565,5.84586,5.84555,5.84582,13000000.0
2006-10-02 21:53:00,5.84658,5.84807,5.84658,5.8472,14000000.0
2006-10-02 21:54:00,5.8474,5.84748,5.84724,5.84737,11000000.0
2006-10-02 21:55:00,5.84722,5.84722,5.84598,5.84677,17000000.0
2006-10-02 21:56:00,5.8467,5.84736,5.84637,5.84637,12000000.0
2006-10-02 21:57:00,5.84603,5.84603,5.84574,5.84589,16000000.0
2006-10-02 21:58:00,5.84582,5.84687,5.84557,5.84557,9000000.0
2006-10-02 21:59:00,5.84577,5.84693,5.84544,5.84662,18000000.0
2006-10-02 22:00:00,5.84643,5.84739,5.84596,5.84716,13000000.0
2006-10-02 22:01:00,5.84753,5.84753,5.84606,5.84688,11000000.0
2006-10-02 22:02:00,5.84701,5.8474,5.84612,5.84703,17000000.0
2006-10-02 22:03:00,5.84679,5.84755,5.84605,5.84703,23000000.0
2006-10-02 22:04:00,5.84639,5.84731,5.84602,5.84621,15000000.0
2006-10-02 22:05:00,5.84606,5.84765,5.84606,5.84716,14000000.0
2006-10-02 22:06:00,5.84808,5.84808,5.84653,5.84764,15000000.0
2006-10-02 22:07:00,5.84727,5.84753,5.84517,5.84517,9000000.0
2006-10-02 22:08:00,5.84583,5.84717,5.84529,5.84717,18000000.0
2006-10-02 22:09:00,5.84749,5.84783,5.84689,5.84761,11000000.0
2006-10-02 22:10:00,5.84616,5.84803,5.84616,5.84803,7000000.0
2006-10-02 22:11:00,5.84756,5.84787,5.84668,5.84737,8000000.0
2006-10-02 22:12:00,5.84608,5.84763,5.84608,5.84763,16000000.0
2006-10-02 22:13:00,5.84784,5.84784,5.84665,5.84665,24000000.0
2006-10-02 22:14:00,5.84672,5.84735,5.84644,5.8468,9000000.0
2006-10-02 22:15:00,5.84719,5.84737,5.84637,5.8466,10000000.0
2006-10-02 22:16:00,5.84685,5.84796,5.84622,5.84753,13000000.0
2006-10-02 22:17:00,5.84754,5.84795,5.84654,5.84661,20000000.0
2006-10-02 22:18:00,5.84679,5.84725,5.84646,5.84673,11000000.0
2006-10-02 22:19:00,5.84666,5.84712,5.84662,5.84685,15000000.0
2006-10-02 22:20:00,5.8473,5.84837,5.84673,5.84793,16000000.0
2006-10-02 22:21:00,5.84799,5.8484,5.84707,5.84724,12000000.0
2006-10-02 22:22:00,5.847,5.84713,5.8465,5.84672,14000000.0
2006-10-02 22:23:00,5.84707,5.84785,5.84671,5.84671,11000000.0
2006-10-02 22:24:00,5.8469,5.84826,5.84665,5.84723,16000000.0
2006-10-02 22:25:00,5.84703,5.84736,5.84681,5.84681,14000000.0
2006-10-02 22:26:00,5.84666,5.84669,5.8464,5.84659,10000000.0
2006-10-02 22:27:00,5.84784,5.84812,5.84638,5.84657,14000000.0
2006-10-02 22:28:00,5.84702,5.84723,5.84606,5.84606,12000000.0
2006-10-02 22:29:00,5.84597,5.84618,5.84588,5.84615,13000000.0
2006-10-02 22:30:00,5.84588,5.84622,5.84588,5.8461,8000000.0
2006-10-02 22:31:00,5.84608,5.84623,5.84595,5.84623,11000000.0
2006-10-02 22:32:00,5.8469,5.84823,5.84631,5.84737,20000000.0
2006-10-02 22:33:00,5.84701,5.84784,5.84663,5.84696,11000000.0
2006-10-02 22:34:00,5.84667,5.84762,5.84667,5.84696,10000000.0
2006-10-02 22:35:00,5.84692,5.84805,5.84671,5.84671,13000000.0
2006-10-02 22:36:00,5.84668,5.84734,5.84666,5.84678,9000000.0
2006-10-02 22:37:00,5.84675,5.84751,5.84652,5.84704,13000000.0
2006-10-02 22:38:00,5.84663,5.84674,5.84622,5.84627,9000000.0
2006-10-02 22:39:00,5.84598,5.84754,5.84539,5.84734,12000000.0
2006-10-02 22:40:00,5.8473,5.84802,5.84663,5.84663,9000000.0
2006-10-02 22:41:00,5.84623,5.84807,5.84608,5.84756,14000000.0
2006-10-02 22:42:00,5.84623,5.8475,5.84616,5.84646,13000000.0
2006-10-02 22:43:00,5.84601,5.84761,5.8459,5.84761,12000000.0
2006-10-02 22:44:00,5.84781,5.84781,5.84633,5.84633,15000000.0
2006-10-02 22:45:00,5.84635,5.84741,5.84633,5.84727,13000000.0
2006-10-02 22:46:00,5.84719,5.84755,5.84615,5.84642,14000000.0
2006-10-02 22:47:00,5.84671,5.84765,5.8462,5.84639,15000000.0
2006-10-02 22:48:00,5.84681,5.84775,5.84659,5.84718,13000000.0
2006-10-02 22:49:00,5.84694,5.84721,5.846,5.84638,13000000.0
2006-10-02 22:50:00,5.84598,5.84717,5.84568,5.84698,15000000.0
2006-10-02 22:51:00,5.84647,5.84685,5.84577,5.84602,14000000.0
2006-10-02 22:52:00,5.84568,5.84687,5.84529,5.84602,9000000.0
2006-10-02 22:53:00,5.84616,5.84675,5.84572,5.84667,15000000.0
2006-10-02 22:54:00,5.84661,5.84759,5.84646,5.84734,17000000.0
2006-10-02 22:55:00,5.84685,5.84773,5.84592,5.84691,16000000.0
2006-10-02 22:56:00,5.84743,5.84794,5.84629,5.84649,13000000.0
2006-10-02 22:57:00,5.84729,5.84729,5.84642,5.84642,8000000.0
2006-10-02 22:58:00,5.84667,5.8478,5.84667,5.84747,8000000.0
2006-10-02 22:59:00,5.84761,5.84834,5.84685,5.84791,19000000.0
2006-10-02 23:00:00,5.84806,5.84832,5.84698,5.84717,10000000.0
2006-10-02 23:01:00,5.8476,5.84816,5.84724,5.84784,7000000.0
2006-10-02 23:02:00,5.84815,5.84845,5.84695,5.84695,15000000.0
2006-10-02 23:03:00,5.84777,5.84947,5.84765,5.84771,17000000.0
2006-10-02 23:04:00,5.84772,5.84865,5.84757,5.84769,19000000.0
2006-10-02 23:05:00,5.84747,5.84883,5.84747,5.84754,9000000.0
2006-10-02 23:06:00,5.84761,5.84848,5.84676,5.8474,12000000.0
2006-10-02 23:07:00,5.84729,5.84791,5.84678,5.84709,14000000.0
2006-10-02 23:08:00,5.84706,5.84788,5.84627,5.84668,16000000.0
2006-10-02 23:09:00,5.84649,5.84669,5.84633,5.84641,9000000.0
2006-10-02 23:10:00,5.84495,5.84663,5.84495,5.84663,12000000.0
2006-10-02 23:11:00,5.84677,5.84756,5.84559,5.84628,14000000.0
2006-10-02 23:12:00,5.84643,5.84661,5.84588,5.84598,7000000.0
2006-10-02 23:13:00,5.84623,5.84724,5.84571,5.84642,14000000.0
2006-10-02 23:14:00,5.84759,5.84782,5.84551,5.84598,19000000.0
2006-10-02 23:15:00,5.84609,5.84732,5.84526,5.84526,13000000.0
2006-10-02 23:16:00,5.84535,5.84715,5.84535,5.84673,15000000.0
2006-10-02 23:17:00,5.84632,5.84719,5.84585,5.84683,11000000.0
2006-10-02 23:18:00,5.84664,5.84755,5.84637,5.84642,12000000.0
2006-10-02 23:19:00,5.84685,5.84796,5.84576,5.84669,14000000.0
2006-10-02 23:20:00,5.84753,5.84822,5.84673,5.84683,19000000.0
2006-10-02 23:21:00,5.84643,5.84659,5.84638,5.84654,7000000.0
2006-10-02 23:22:00,5.84655,5.84783,5.84632,5.84638,15000000.0
2006-10-02 23:23:00,5.84621,5.8475,5.84621,5.8475,11000000.0
2006-10-02 23:24:00,5.84758,5.8478,5.8469,5.8469,14000000.0
2006-10-02 23:25:00,5.84644,5.84644,5.84598,5.84598,11000000.0
2006-10-02 23:26:00,5.84625,5.84632,5.84607,5.84619,14000000.0
2006-10-02 23:27:00,5.84683,5.84799,5.84683,5.8477,11000000.0
2006-10-02 23:28:00,5.84765,5.84808,5.84717,5.84799,12000000.0
2006-10-02 23:29:00,5.84836,5.84909,5.847,5.84719,16000000.0
2006-10-02 23:30:00,5.84703,5.84804,5.84703,5.84791,20000000.0
2006-10-02 23:31:00,5.84829,5.84849,5.84737,5.84743,11000000.0
2006-10-02 23:32:00,5.84718,5.84879,5.84718,5.84879,16000000.0
2006-10-02 23:33:00,5.84788,5.84923,5.84788,5.84827,12000000.0
2006-10-02 23:34:00,5.84801,5.84894,5.84739,5.84746,13000000.0
2006-10-02 23:35:00,5.84743,5.84847,5.84743,5.84753,9000000.0
2006-10-02 23:36:00,5.84749,5.84905,5.84731,5.84905,9000000.0
2006-10-02 23:37:00,5.84872,5.84872,5.84738,5.84759,14000000.0
2006-10-02 23:38:00,5.84718,5.84866,5.84718,5.84862,13000000.0
2006-10-02 23:39:00,5.84763,5.84809,5.84617,5.84677,17000000.0
2006-10-02 23:40:00,5.84698,5.84758,5.84674,5.84698,12000000.0
2006-10-02 23:41:00,5.84747,5.84872,5.84699,5.84759,17000000.0
2006-10-02 23:42:00,5.84831,5.84867,5.84703,5.84718,22000000.0
2006-10-02 23:43:00,5.8466,5.84683,5.84599,5.8461,15000000.0
2006-10-02 23:44:00,5.84637,5.84849,5.84637,5.84682,14000000.0
2006-10-02 23:45:00,5.84765,5.84866,5.84669,5.84704,20000000.0
2006-10-02 23:46:00,5.84687,5.84941,5.84687,5.848,14000000.0
2006-10-02 23:47:00,5.84807,5.84877,5.84763,5.84763,10000000.0
2006-10-02 23:48:00,5.84767,5.84791,5.84766,5.8478,18000000.0
2006-10-02 23:49:00,5.8478,5.84798,5.84774,5.84783,14000000.0
2006-10-02 23:50:00,5.84778,5.8479,5.84761,5.84765,13000000.0
2006-10-02 23:51:00,5.84795,5.84809,5.84713,5.8474,8000000.0
2006-10-02 23:52:00,5.84732,5.84799,5.84676,5.84676,16000000.0
2006-10-02 23:53:00,5.84697,5.84833,5.84697,5.84771,18000000.0
2006-10-02 23:54:00,5.84695,5.84721,5.84684,5.84714,12000000.0
2006-10-02 23:55:00,5.84699,5.848,5.84699,5.84706,19000000.0
2006-10-02 23:56:00,5.84726,5.84811,5.84726,5.84743,14000000.0
2006-10-02 23:57:00,5.84696,5.84784,5.84691,5.84784,16000000.0
2006-10-02 23:58:00,5.84725,5.84748,5.8464,5.84641,13000000.0
2006-10-02 23:59:00,5.84591,5.84796,5.84566,5.84796,14000000.0
2006-10-03 00:00:00,5.84844,5.84844,5.84712,5.84755,17000000.0
2006-10-03 00:01:00,5.84768,5.84768,5.84634,5.84634,12000000.0
2006-10-03 00:02:00,5.84626,5.84751,5.84626,5.84664,15000000.0
2006-10-03 00:03:00,5.84758,5.84781,5.84576,5.84752,14000000.0
2006-10-03 00:04:00,5.84735,5.84735,5.84558,5.84583,12000000.0
2006-10-03 00:05:00,5.84561,5.84717,5.84561,5.8467,12000000.0
2006-10-03 00:06:00,5.8453,5.84724,5.8453,5.84593,12000000.0
2006-10-03 00:07:00,5.84591,5.84595,5.84566,5.84566,11000000.0
2006-10-03 00:08:00,5.84592,5.84788,5.84592,5.84672,15000000.0
2006-10-03 00:09:00,5.84634,5.84737,5.8458,5.84646,12000000.0
2006-10-03 00:10:00,5.8464,5.84707,5.84563,5.84616,19000000.0
2006-10-03 00:11:00,5.84611,5.84724,5.84611,5.84654,8000000.0
2006-10-03 00:12:00,5.84642,5.8475,5.84629,5.84645,9000000.0
2006-10-03 00:13:00,5.84533,5.8476,5.84533,5.84598,13000000.0
2006-10-03 00:14:00,5.84665,5.84747,5.84639,5.84653,14000000.0
2006-10-03 00:15:00,5.84628,5.84636,5.84609,5.84628,12000000.0
2006-10-03 00:16:00,5.84616,5.84641,5.84615,5.84637,12000000.0
2006-10-03 00:17:00,5.84626,5.84637,5.8461,5.84616,10000000.0
2006-10-03 00:18:00,5.84656,5.84749,5.84606,5.84606,19000000.0
2006-10-03 00:19:00,5.84571,5.84592,5.84564,5.8457,12000000.0
2006-10-03 00:20:00,5.84614,5.8471,5.84614,5.84639,11000000.0
2006-10-03 00:21:00,5.84694,5.84788,5.84686,5.84702,14000000.0
2006-10-03 00:22:00,5.84691,5.84702,5.84674,5.84702,13000000.0
2006-10-03 00:23:00,5.84686,5.84711,5.84682,5.84701,13000000.0
2006-10-03 00:24:00,5.84705,5.84706,5.84682,5.8469,9000000.0
2006-10-03 00:25:00,5.84679,5.84698,5.84679,5.84698,13000000.0
2006-10-03 00:26:00,5.84682,5.84784,5.84609,5.84609,14000000.0
2006-10-03 00:27:00,5.84749,5.84749,5.84622,5.84622,15000000.0
2006-10-03 00:28:00,5.84671,5.84752,5.84611,5.84611,7000000.0
2006-10-03 00:29:00,5.84658,5.84761,5.84655,5.84667,17000000.0
2006-10-03 00:30:00,5.84654,5.84654,5.84627,5.84627,9000000.0
2006-10-03 00:31:00,5.84661,5.84739,5.84654,5.84654,13000000.0
2006-10-03 00:32:00,5.8464,5.84718,5.84621,5.84639,8000000.0
2006-10-03 00:33:00,5.84636,5.84745,5.84603,5.84652,19000000.0
2006-10-03 00:34:00,5.84655,5.84779,5.84649,5.84779,15000000.0
2006-10-03 00:35:00,5.84639,5.84691,5.84581,5.84581,12000000.0
2006-10-03 00:36:00,5.84532,5.84548,5.84519,5.84538,15000000.0
2006-10-03 00:37:00,5.84525,5.84532,5.84504,5.84532,15000000.0
2006-10-03 00:38:00,5.84523,5.84683,5.84523,5.84579,18000000.0
2006-10-03 00:39:00,5.84628,5.84715,5.84566,5.84566,20000000.0
2006-10-03 00:40:00,5.84511,5.84653,5.84511,5.84536,10000000.0
2006-10-03 00:41:00,5.8455,5.846,5.84477,5.84503,9000000.0
2006-10-03 00:42:00,5.84523,5.84608,5.84492,5.84528,16000000.0
2006-10-03 00:43:00,5.84498,5.84502,5.84476,5.84477,16000000.0
2006-10-03 00:44:00,5.84471,5.84643,5.84461,5.8454,10000000.0
2006-10-03 00:45:00,5.84581,5.84673,5.84562,5.84615,16000000.0
2006-10-03 00:46:00,5.84618,5.84735,5.84589,5.84596,12000000.0
2006-10-03 00:47:00,5.84626,5.847,5.84607,5.84607,8000000.0
2006-10-03 00:48:00,5.84595,5.84699,5.84559,5.84566,16000000.0
2006-10-03 00:49:00,5.84602,5.84701,5.84593,5.84701,11000000.0
2006-10-03 00:50:00,5.84566,5.84653,5.84565,5.84573,9000000.0
2006-10-03 00:51:00,5.84609,5.84716,5.84609,5.84716,9000000.0
2006-10-03 00:52:00,5.84764,5.84781,5.84655,5.84655,18000000.0
2006-10-03 00:53:00,5.84602,5.84612,5.84576,5.84581,12000000.0
2006-10-03 00:54:00,5.846,5.84694,5.84562,5.84562,12000000.0
2006-10-03 00:55:00,5.84575,5.84722,5.84559,5.84623,11000000.0
2006-10-03 00:56:00,5.84615,5.84718,5.84615,5.84633,14000000.0
2006-10-03 00:57:00,5.84584,5.84637,5.84584,5.84609,15000000.0
2006-10-03 00:58:00,5.84607,5.84612,5.84586,5.84593,9000000.0
2006-10-03 00:59:00,5.84601,5.84607,5.84573,5.84573,17000000.0
2006-10-03 01:00:00,5.84572,5.84584,5.8454,5.8454,12000000.0
2006-10-03 01:01:00,5.84569,5.84721,5.84569,5.84646,15000000.0
2006-10-03 01:02:00,5.84666,5.84715,5.84599,5.84604,10000000.0
2006-10-03 01:03:00,5.84581,5.84708,5.84581,5.84609,13000000.0
2006-10-03 01:04:00,5.84591,5.84686,5.84495,5.84495,13000000.0
2006-10-03 01:05:00,5.84528,5.84684,5.84528,5.84538,13000000.0
2006-10-03 01:06:00,5.84523,5.84523,5.84495,5.84495,12000000.0
2006-10-03 01:07:00,5.84506,5.8453,5.84505,5.84514,13000000.0
2006-10-03 01:08:00,5.8451,5.84528,5.845,5.84524,15000000.0
2006-10-03 01:09:00,5.84519,5.84526,5.84493,5.84493,17000000.0
2006-10-03 01:10:00,5.84519,5.84606,5.84519,5.84578,10000000.0
2006-10-03 01:11:00,5.84616,5.84653,5.84552,5.84565,11000000.0
2006-10-03 01:12:00,5.84612,5.84674,5.84525,5.84535,10000000.0
2006-10-03 01:13:00,5.84552,5.84648,5.84518,5.84566,11000000.0
2006-10-03 01:14:00,5.84533,5.84553,5.84528,5.84553,13000000.0
2006-10-03 01:15:00,5.84548,5.84562,5.84541,5.84543,9000000.0
2006-10-03 01:16:00,5.84536,5.84558,5.84531,5.84533,12000000.0
2006-10-03 01:17:00,5.84546,5.84555,5.84533,5.84555,11000000.0
2006-10-03 01:18:00,5.84539,5.8467,5.84528,5.8462,12000000.0
2006-10-03 01:19:00,5.84611,5.84745,5.84581,5.84659,19000000.0
2006-10-03 01:20:00,5.84597,5.84627,5.84597,5.84605,11000000.0
2006-10-03 01:21:00,5.84596,5.8462,5.84595,5.84615,12000000.0
2006-10-03 01:22:00,5.84615,5.84619,5.84591,5.84619,9000000.0
2006-10-03 01:23:00,5.84584,5.84664,5.84537,5.84555,13000000.0
2006-10-03 01:24:00,5.84556,5.84663,5.84527,5.84646,14000000.0
2006-10-03 01:25:00,5.84554,5.84578,5.84545,5.84547,11000000.0
2006-10-03 01:26:00,5.84585,5.84679,5.84583,5.84596,10000000.0
2006-10-03 01:27:00,5.84603,5.8469,5.84541,5.84568,17000000.0
2006-10-03 01:28:00,5.84525,5.8466,5.84525,5.84614,13000000.0
2006-10-03 01:29:00,5.84603,5.84611,5.84581,5.84611,19000000.0
2006-10-03 01:30:00,5.84633,5.84755,5.84617,5.84617,15000000.0
2006-10-03 01:31:00,5.84582,5.84599,5.84571,5.84589,15000000.0
2006-10-03 01:32:00,5.84607,5.84703,5.84558,5.84655,12000000.0
2006-10-03 01:33:00,5.84682,5.84713,5.84598,5.84598,8000000.0
2006-10-03 01:34:00,5.84667,5.84717,5.84592,5.84607,18000000.0
2006-10-03 01:35:00,5.8456,5.84734,5.8456,5.84667,12000000.0
2006-10-03 01:36:00,5.84507,5.84785,5.84507,5.84624,16000000.0
2006-10-03 01:37:00,5.84627,5.84717,5.84557,5.84579,15000000.0
2006-10-03 01:38:00,5.84677,5.84677,5.84523,5.84617,18000000.0
2006-10-03 01:39:00,5.84613,5.8473,5.84606,5.84616,10000000.0
2006-10-03 01:40:00,5.8464,5.84718,5.84596,5.84596,11000000.0
2006-10-03 01:41:00,5.84608,5.84706,5.84608,5.84629,16000000.0
2006-10-03 01:42:00,5.84584,5.84602,5.84562,5.84573,14000000.0
2006-10-03 01:43:00,5.84596,5.84683,5.84593,5.84602,16000000.0
2006-10-03 01:44:00,5.84591,5.84708,5.84546,5.84693,15000000.0
2006-10-03 01:45:00,5.84701,5.84701,5.84629,5.84652,16000000.0
2006-10-03 01:46:00,5.84616,5.8464,5.84616,5.84625,9000000.0
2006-10-03 01:47:00,5.84683,5.84715,5.84558,5.84618,17000000.0
2006-10-03 01:48:00,5.84628,5.8463,5.84603,5.84625,16000000.0
2006-10-03 01:49:00,5.8466,5.84767,5.8466,5.84722,10000000.0
2006-10-03 01:50:00,5.84664,5.84664,5.84527,5.84527,11000000.0
2006-10-03 01:51:00,5.8454,5.84632,5.8454,5.84596,12000000.0
2006-10-03 01:52:00,5.84655,5.8475,5.84591,5.84597,12000000.0
2006-10-03 01:53:00,5.84572,5.84735,5.84512,5.84561,18000000.0
2006-10-03 01:54:00,5.84573,5.84708,5.84559,5.84708,14000000.0
2006-10-03 01:55:00,5.84579,5.84663,5.84543,5.84583,18000000.0
2006-10-03 01:56:00,5.8446,5.84652,5.8446,5.84652,8000000.0
2006-10-03 01:57:00,5.84521,5.84525,5.844,5.84419,13000000.0
2006-10-03 01:58:00,5.84412,5.84521,5.84353,5.84409,11000000.0
2006-10-03 01:59:00,5.84409,5.84543,5.84409,5.84438,11000000.0
2006-10-03 02:00:00,5.84466,5.84499,5.84427,5.84456,16000000.0
2006-10-03 02:01:00,5.8446,5.84472,5.84445,5.84452,21000000.0
2006-10-03 02:02:00,5.84486,5.84557,5.84478,5.84542,10000000.0
2006-10-03 02:03:00,5.84486,5.84515,5.84465,5.8447,8000000.0
2006-10-03 02:04:00,5.84492,5.84588,5.84415,5.8449,14000000.0
2006-10-03 02:05:00,5.84569,5.84569,5.84457,5.84457,14000000.0
2006-10-03 02:06:00,5.84458,5.8447,5.84445,5.84465,15000000.0
2006-10-03 02:07:00,5.84491,5.84582,5.84491,5.84562,10000000.0
2006-10-03 02:08:00,5.84575,5.84619,5.84507,5.84583,16000000.0
2006-10-03 02:09:00,5.84627,5.84656,5.84536,5.84547,18000000.0
2006-10-03 02:10:00,5.84527,5.84622,5.845,5.84532,16000000.0
2006-10-03 02:11:00,5.84517,5.8466,5.84504,5.8466,14000000.0
2006-10-03 02:12:00,5.8453,5.84671,5.845,5.84577,10000000.0
2006-10-03 02:13:00,5.84574,5.84718,5.84528,5.84571,15000000.0
2006-10-03 02:14:00,5.84578,5.84585,5.84561,5.84562,19000000.0
2006-10-03 02:15:00,5.84537,5.84639,5.84454,5.84605,12000000.0
2006-10-03 02:16:00,5.84573,5.84676,5.845,5.84561,18000000.0
2006-10-03 02:17:00,5.84589,5.84723,5.84537,5.84698,14000000.0
2006-10-03 02:18:00,5.84719,5.84719,5.84566,5.84637,12000000.0
2006-10-03 02:19:00,5.84599,5.84622,5.84596,5.8461,14000000.0
2006-10-03 02:20:00,5.84646,5.84669,5.84523,5.84614,13000000.0
2006-10-03 02:21:00,5.84572,5.8467,5.84506,5.84506,15000000.0
2006-10-03 02:22:00,5.84556,5.84673,5.84556,5.84564,13000000.0
2006-10-03 02:23:00,5.84621,5.84715,5.84555,5.84555,16000000.0
2006-10-03 02:24:00,5.84571,5.84644,5.84506,5.84575,17000000.0
2006-10-03 02:25:00,5.84604,5.84648,5.84504,5.84554,10000000.0
2006-10-03 02:26:00,5.84525,5.84676,5.84484,5.84619,13000000.0
2006-10-03 02:27:00,5.84538,5.84597,5.84505,5.84506,7000000.0
2006-10-03 02:28:00,5.84481,5.84481,5.84456,5.84456,9000000.0
2006-10-03 02:29:00,5.84507,5.84586,5.84499,5.84505,20000000.0
2006-10-03 02:30:00,5.84509,5.84579,5.84481,5.84502,11000000.0
2006-10-03 02:31:00,5.8451,5.84648,5.84441,5.84648,9000000.0
2006-10-03 02:32:00,5.84596,5.84596,5.844,5.84572,13000000.0
2006-10-03 02:33:00,5.8442,5.84559,5.84415,5.84559,14000000.0
2006-10-03 02:34:00,5.84532,5.8457,5.84432,5.84507,17000000.0
2006-10-03 02:35:00,5.84468,5.84533,5.84372,5.84383,15000000.0
2006-10-03 02:36:00,5.84434,5.84569,5.84416,5.84438,14000000.0
2006-10-03 02:37:00,5.84445,5.84638,5.84445,5.84544,13000000.0
2006-10-03 02:38:00,5.84455,5.84495,5.8441,5.84485,14000000.0
2006-10-03 02:39:00,5.84634,5.84654,5.84509,5.84509,15000000.0
2006-10-03 02:40:00,5.84582,5.84652,5.8445,5.84548,12000000.0
2006-10-03 02:41:00,5.84489,5.84594,5.84479,5.84479,13000000.0
2006-10-03 02:42:00,5.84474,5.84609,5.84462,5.84462,16000000.0
2006-10-03 02:43:00,5.84581,5.84581,5.84466,5.84466,18000000.0
2006-10-03 02:44:00,5.8449,5.8464,5.84487,5.84517,10000000.0
2006-10-03 02:45:00,5.84526,5.84634,5.84458,5.84516,14000000.0
2006-10-03 02:46:00,5.84537,5.8459,5.84398,5.84453,18000000.0
2006-10-03 02:47:00,5.84445,5.8463,5.84445,5.84483,17000000.0
2006-10-03 02:48:00,5.8449,5.84589,5.8447,5.84506,7000000.0
2006-10-03 02:49:00,5.84538,5.84593,5.84512,5.84592,13000000.0
2006-10-03 02:50:00,5.84583,5.84613,5.84472,5.84485,14000000.0
2006-10-03 02:51:00,5.84455,5.84486,5.84455,5.84482,15000000.0
2006-10-03 02:52:00,5.8453,5.84612,5.84514,5.84566,15000000.0
2006-10-03 02:53:00,5.84522,5.847,5.84519,5.84565,9000000.0
2006-10-03 02:54:00,5.84625,5.84625,5.845,5.8455,13000000.0
2006-10-03 02:55:00,5.84564,5.8459,5.84417,5.84477,11000000.0
2006-10-03 02:56:00,5.84406,5.84554,5.84403,5.84483,18000000.0
2006-10-03 02:57:00,5.84495,5.84575,5.84467,5.84488,13000000.0
2006-10-03 02:58:00,5.8445,5.84474,5.84439,5.84439,9000000.0
2006-10-03 02:59:00,5.84452,5.84511,5.84346,5.84511,14000000.0
2006-10-03 03:00:00,5.84568,5.84569,5.845,5.8455,11000000.0
2006-10-03 03:01:00,5.84443,5.84589,5.84396,5.84463,11000000.0
2006-10-03 03:02:00,5.84468,5.84504,5.84334,5.84489,11000000.0
2006-10-03 03:03:00,5.84495,5.84517,5.8433,5.84447,23000000.0
2006-10-03 03:04:00,5.8438,5.84501,5.84371,5.84392,11000000.0
2006-10-03 03:05:00,5.84367,5.84481,5.84335,5.84395,17000000.0
2006-10-03 03:06:00,5.84413,5.84481,5.84413,5.84479,9000000.0
2006-10-03 03:07:00,5.84454,5.84556,5.8432,5.8432,15000000.0
2006-10-03 03:08:00,5.84321,5.84376,5.84321,5.84376,12000000.0
2006-10-03 03:09:00,5.84354,5.84391,5.84353,5.84391,15000000.0
2006-10-03 03:10:00,5.84409,5.84588,5.84409,5.84522,19000000.0
2006-10-03 03:11:00,5.84461,5.84516,5.8438,5.84413,15000000.0
2006-10-03 03:12:00,5.84441,5.84528,5.84441,5.84451,18000000.0
2006-10-03 03:13:00,5.84446,5.84525,5.84379,5.84433,18000000.0
2006-10-03 03:14:00,5.84401,5.84479,5.84399,5.84469,10000000.0
2006-10-03 03:15:00,5.84394,5.84516,5.84394,5.8445,7000000.0
2006-10-03 03:16:00,5.84421,5.84475,5.84378,5.84378,8000000.0
2006-10-03 03:17:00,5.84393,5.84519,5.84393,5.84425,10000000.0
2006-10-03 03:18:00,5.84413,5.84479,5.84329,5.84329,15000000.0
2006-10-03 03:19:00,5.8437,5.84472,5.8437,5.84388,10000000.0
2006-10-03 03:20:00,5.8432,5.84513,5.84295,5.84388,16000000.0
2006-10-03 03:21:00,5.8441,5.84492,5.8436,5.84389,11000000.0
2006-10-03 03:22:00,5.84491,5.84491,5.84354,5.84381,10000000.0
2006-10-03 03:23:00,5.84386,5.84411,5.84381,5.84383,12000000.0
2006-10-03 03:24:00,5.8441,5.84473,5.84393,5.84393,13000000.0
2006-10-03 03:25:00,5.84416,5.84511,5.84387,5.84429,11000000.0
2006-10-03 03:26:00,5.84373,5.84387,5.84364,5.84365,13000000.0
2006-10-03 03:27:00,5.84373,5.84388,5.84361,5.84378,14000000.0
2006-10-03 03:28:00,5.84369,5.84398,5.84366,5.84375,18000000.0
2006-10-03 03:29:00,5.8445,5.84545,5.84403,5.84438,15000000.0
2006-10-03 03:30:00,5.84454,5.84472,5.84338,5.84362,10000000.0
2006-10-03 03:31:00,5.84426,5.84532,5.84398,5.84484,13000000.0
2006-10-03 03:32:00,5.84453,5.84471,5.84434,5.84447,16000000.0
2006-10-03 03:33:00,5.84398,5.84489,5.84346,5.84427,13000000.0
2006-10-03 03:34:00,5.84426,5.84521,5.84394,5.84519,16000000.0
2006-10-03 03:35:00,5.84371,5.84402,5.84359,5.84391,10000000.0
2006-10-03 03:36:00,5.84427,5.84517,5.8441,5.84488,11000000.0
2006-10-03 03:37:00,5.84477,5.84513,5.8434,5.84436,13000000.0
2006-10-03 03:38:00,5.84387,5.84452,5.84387,5.84404,13000000.0
2006-10-03 03:39:00,5.84419,5.84457,5.84338,5.84368,13000000.0
2006-10-03 03:40:00,5.84378,5.84486,5.84349,5.84349,12000000.0
2006-10-03 03:41:00,5.84377,5.84382,5.84356,5.84377,16000000.0
2006-10-03 03:42:00,5.84404,5.84506,5.84388,5.84472,21000000.0
2006-10-03 03:43:00,5.84478,5.84511,5.84351,5.84461,18000000.0
2006-10-03 03:44:00,5.84424,5.84498,5.84319,5.8444,15000000.0
2006-10-03 03:45:00,5.84367,5.84396,5.84364,5.84396,9000000.0
2006-10-03 03:46:00,5.844,5.84507,5.84372,5.84448,8000000.0
2006-10-03 03:47:00,5.844,5.84471,5.84341,5.84455,11000000.0
2006-10-03 03:48:00,5.84363,5.84395,5.84363,5.84367,9000000.0
2006-10-03 03:49:00,5.8437,5.84375,5.84349,5.84353,16000000.0
2006-10-03 03:50:00,5.84343,5.84367,5.84341,5.84351,19000000.0
2006-10-03 03:51:00,5.84338,5.84363,5.84338,5.84347,9000000.0
2006-10-03 03:52:00,5.8435,5.84372,5.84338,5.84372,19000000.0
2006-10-03 03:53:00,5.84368,5.84373,5.8435,5.84355,10000000.0
2006-10-03 03:54:00,5.84366,5.84373,5.84343,5.84373,17000000.0
2006-10-03 03:55:00,5.84357,5.84367,5.84339,5.84343,16000000.0
2006-10-03 03:56:00,5.84375,5.84517,5.84375,5.84501,7000000.0
2006-10-03 03:57:00,5.84485,5.84491,5.8432,5.8432,11000000.0
2006-10-03 03:58:00,5.84369,5.84506,5.84369,5.84387,12000000.0
2006-10-03 03:59:00,5.84383,5.84513,5.84383,5.84423,17000000.0
2006-10-03 04:00:00,5.84413,5.84428,5.84409,5.84421,12000000.0
2006-10-03 04:01:00,5.8443,5.84531,5.84407,5.84467,16000000.0
2006-10-03 04:02:00,5.84372,5.84492,5.84324,5.84371,14000000.0
2006-10-03 04:03:00,5.84392,5.8451,5.84341,5.84475,12000000.0
2006-10-03 04:04:00,5.84461,5.84461,5.8435,5.8435,16000000.0
2006-10-03 04:05:00,5.84345,5.84345,5.843,5.84329,13000000.0
2006-10-03 04:06:00,5.84334,5.84463,5.84334,5.84375,16000000.0
2006-10-03 04:07:00,5.84441,5.84576,5.84441,5.84484,13000000.0
2006-10-03 04:08:00,5.84506,5.84506,5.84376,5.84416,14000000.0
2006-10-03 04:09:00,5.84373,5.84385,5.84364,5.84383,10000000.0
2006-10-03 04:10:00,5.84365,5.84388,5.84363,5.8437,12000000.0
2006-10-03 04:11:00,5.84378,5.84388,5.84365,5.84365,14000000.0
2006-10-03 04:12:00,5.84365,5.84393,5.84365,5.84369,19000000.0
2006-10-03 04:13:00,5.84392,5.84525,5.84349,5.84349,20000000.0
2006-10-03 04:14:00,5.84342,5.84468,5.84279,5.84369,12000000.0
2006-10-03 04:15:00,5.84491,5.84491,5.8433,5.84352,8000000.0
2006-10-03 04:16:00,5.84389,5.84472,5.84385,5.84408,13000000.0
2006-10-03 04:17:00,5.84393,5.8449,5.84327,5.84474,15000000.0
2006-10-03 04:18:00,5.84379,5.84464,5.84374,5.84435,9000000.0
2006-10-03 04:19:00,5.84563,5.84563,5.84373,5.84405,12000000.0
2006-10-03 04:20:00,5.84441,5.84548,5.84441,5.84477,9000000.0
2006-10-03 04:21:00,5.84484,5.84492,5.84465,5.84472,17000000.0
2006-10-03 04:22:00,5.84512,5.84578,5.84388,5.84475,14000000.0
2006-10-03 04:23:00,5.84532,5.84578,5.84499,5.8452,10000000.0
2006-10-03 04:24:00,5.84403,5.84608,5.84403,5.84585,12000000.0
2006-10-03 04:25:00,5.84578,5.84591,5.84453,5.84512,10000000.0
2006-10-03 04:26:00,5.84505,5.84521,5.8449,5.84521,7000000.0
2006-10-03 04:27:00,5.84493,5.84515,5.84492,5.84501,15000000.0
2006-10-03 04:28:00,5.84478,5.8461,5.84478,5.84557,7000000.0
2006-10-03 04:29:00,5.84606,5.84643,5.84475,5.84516,14000000.0
2006-10-03 04:30:00,5.8449,5.84609,5.84423,5.8443,11000000.0
2006-10-03 04:31:00,5.84442,5.84443,5.84415,5.84422,15000000.0
2006-10-03 04:32:00,5.84447,5.84458,5.84426,5.84451,17000000.0
2006-10-03 04:33:00,5.84423,5.84463,5.84423,5.84432,14000000.0
2006-10-03 04:34:00,5.84426,5.84577,5.84426,5.84482,9000000.0
2006-10-03 04:35:00,5.8452,5.84587,5.84444,5.84475,12000000.0
2006-10-03 04:36:00,5.8444,5.84455,5.84429,5.84441,12000000.0
2006-10-03 04:37:00,5.84428,5.84566,5.84352,5.84435,12000000.0
2006-10-03 04:38:00,5.845,5.84512,5.84408,5.84408,11000000.0
2006-10-03 04:39:00,5.84395,5.84532,5.84369,5.84426,17000000.0
2006-10-03 04:40:00,5.8439,5.84436,5.84389,5.84422,9000000.0
2006-10-03 04:41:00,5.84425,5.84438,5.8441,5.84415,10000000.0
2006-10-03 04:42:00,5.84426,5.84554,5.84409,5.84487,8000000.0
2006-10-03 04:43:00,5.84532,5.84572,5.84388,5.84441,18000000.0
2006-10-03 04:44:00,5.84394,5.84478,5.84385,5.8447,9000000.0
2006-10-03 04:45:00,5.84519,5.84535,5.8446,5.84472,9000000.0
2006-10-03 04:46:00,5.84454,5.8453,5.8439,5.84405,16000000.0
2006-10-03 04:47:00,5.84448,5.84504,5.84407,5.84451,12000000.0
2006-10-03 04:48:00,5.84489,5.84533,5.84407,5.84423,10000000.0
2006-10-03 04:49:00,5.84401,5.84447,5.84331,5.84341,16000000.0
2006-10-03 04:50:00,5.84387,5.84488,5.84387,5.84402,16000000.0
2006-10-03 04:51:00,5.8444,5.8452,5.84309,5.84309,20000000.0
2006-10-03 04:52:00,5.84371,5.84444,5.84305,5.84426,13000000.0
2006-10-03 04:53:00,5.84373,5.84439,5.84323,5.84359,11000000.0
2006-10-03 04:54:00,5.8435,5.84442,5.84312,5.84402,11000000.0
2006-10-03 04:55:00,5.84361,5.84407,5.84302,5.84351,12000000.0
2006-10-03 04:56:00,5.8435,5.84465,5.8432,5.84413,16000000.0
2006-10-03 04:57:00,5.84427,5.84436,5.84318,5.84339,7000000.0
2006-10-03 04:58:00,5.84314,5.84343,5.84301,5.84315,13000000.0
2006-10-03 04:59:00,5.84303,5.84454,5.84296,5.84296,17000000.0
2006-10-03 05:00:00,5.8429,5.84416,5.8429,5.84364,10000000.0
2006-10-03 05:01:00,5.84342,5.84489,5.84334,5.84399,13000000.0
2006-10-03 05:02:00,5.84354,5.84389,5.84353,5.84389,18000000.0
2006-10-03 05:03:00,5.84419,5.84468,5.84289,5.84289,9000000.0
2006-10-03 05:04:00,5.84294,5.8443,5.84294,5.84342,12000000.0
2006-10-03 05:05:00,5.84341,5.84431,5.84287,5.84287,10000000.0
2006-10-03 05:06:00,5.84228,5.8427,5.84223,5.84269,20000000.0
2006-10-03 05:07:00,5.84272,5.84279,5.84245,5.84279,10000000.0
2006-10-03 05:08:00,5.84254,5.8429,5.84254,5.84272,17000000.0
2006-10-03 05:09:00,5.84305,5.84421,5.84303,5.84421,15000000.0
2006-10-03 05:10:00,5.84402,5.84405,5.84309,5.84309,10000000.0
2006-10-03 05:11:00,5.84296,5.84298,5.84252,5.84252,16000000.0
2006-10-03 05:12:00,5.84284,5.84382,5.84284,5.84319,7000000.0
2006-10-03 05:13:00,5.84309,5.84354,5.84228,5.84266,12000000.0
2006-10-03 05:14:00,5.84166,5.84323,5.84142,5.84222,14000000.0
2006-10-03 05:15:00,5.84243,5.84279,5.84149,5.84203,16000000.0
2006-10-03 05:16:00,5.84213,5.84313,5.84154,5.84208,15000000.0
2006-10-03 05:17:00,5.84118,5.84203,5.84107,5.84155,10000000.0
2006-10-03 05:18:00,5.8413,5.84303,5.84129,5.84172,13000000.0
2006-10-03 05:19:00,5.84107,5.84242,5.84107,5.84185,13000000.0
2006-10-03 05:20:00,5.84178,5.84222,5.84141,5.84222,20000000.0
2006-10-03 05:21:00,5.84244,5.84301,5.84197,5.84206,9000000.0
2006-10-03 05:22:00,5.84191,5.8425,5.84062,5.84137,17000000.0
2006-10-03 05:23:00,5.84164,5.84292,5.8416,5.8416,14000000.0
2006-10-03 05:24:00,5.84164,5.8422,5.84073,5.84107,19000000.0
2006-10-03 05:25:00,5.84091,5.8421,5.84074,5.84149,13000000.0
2006-10-03 05:26:00,5.84147,5.84282,5.84147,5.84221,13000000.0
2006-10-03 05:27:00,5.84097,5.84186,5.84091,5.84161,13000000.0
2006-10-03 05:28:00,5.84215,5.84216,5.84136,5.84147,10000000.0
2006-10-03 05:29:00,5.84118,5.84203,5.84076,5.84139,17000000.0
2006-10-03 05:30:00,5.84181,5.84244,5.84147,5.84158,21000000.0
2006-10-03 05:31:00,5.84204,5.84251,5.84109,5.84109,13000000.0
2006-10-03 05:32:00,5.84105,5.84248,5.84091,5.84151,16000000.0
2006-10-03 05:33:00,5.84158,5.84218,5.84066,5.84085,13000000.0
2006-10-03 05:34:00,5.84106,5.84216,5.84072,5.84104,13000000.0
2006-10-03 05:35:00,5.84085,5.84105,5.84065,5.84102,14000000.0
2006-10-03 05:36:00,5.84127,5.84254,5.84081,5.84115,18000000.0
2006-10-03 05:37:00,5.84149,5.84305,5.84149,5.84271,12000000.0
2006-10-03 05:38:00,5.84181,5.84293,5.84131,5.84156,13000000.0
2006-10-03 05:39:00,5.84141,5.84222,5.84106,5.84178,21000000.0
2006-10-03 05:40:00,5.84156,5.84287,5.84129,5.84229,14000000.0
2006-10-03 05:41:00,5.84211,5.84332,5.84209,5.84247,13000000.0
2006-10-03 05:42:00,5.84127,5.84225,5.84113,5.84128,8000000.0
2006-10-03 05:43:00,5.84247,5.84296,5.84163,5.8419,13000000.0
2006-10-03 05:44:00,5.84183,5.84192,5.84169,5.84174,13000000.0
2006-10-03 05:45:00,5.84198,5.8427,5.84134,5.84205,24000000.0
2006-10-03 05:46:00,5.84179,5.84304,5.84077,5.84208,14000000.0
2006-10-03 05:47:00,5.84187,5.84188,5.84159,5.84188,11000000.0
2006-10-03 05:48:00,5.84221,5.84332,5.84182,5.84217,18000000.0
2006-10-03 05:49:00,5.84173,5.84189,5.84164,5.84164,10000000.0
2006-10-03 05:50:00,5.84179,5.84186,5.8416,5.84163,10000000.0
2006-10-03 05:51:00,5.84174,5.84187,5.84163,5.84185,11000000.0
2006-10-03 05:52:00,5.84188,5.84198,5.84165,5.84181,19000000.0
2006-10-03 05:53:00,5.84177,5.84192,5.84164,5.84192,15000000.0
2006-10-03 05:54:00,5.84186,5.84209,5.84153,5.84153,7000000.0
2006-10-03 05:55:00,5.84118,5.84241,5.84078,5.84078,12000000.0
2006-10-03 05:56:00,5.84058,5.84069,5.84043,5.84056,16000000.0
2006-10-03 05:57:00,5.84112,5.84205,5.84112,5.84127,11000000.0
2006-10-03 05:58:00,5.84073,5.84129,5.84016,5.84016,22000000.0
2006-10-03 05:59:00,5.84062,5.84212,5.84062,5.84196,9000000.0
2006-10-03 06:00:00,5.84185,5.84185,5.84161,5.84184,17000000.0
2006-10-03 06:01:00,5.84191,5.84191,5.84161,5.84172,18000000.0
2006-10-03 06:02:00,5.84202,5.84299,5.84168,5.84168,18000000.0
2006-10-03 06:03:00,5.84174,5.84312,5.84131,5.84131,16000000.0
2006-10-03 06:04:00,5.84157,5.84278,5.84157,5.84238,8000000.0
2006-10-03 06:05:00,5.84228,5.84318,5.84188,5.84189,10000000.0
2006-10-03 06:06:00,5.84188,5.84291,5.84161,5.84225,27000000.0
2006-10-03 06:07:00,5.8421,5.84226,5.84199,5.8421,17000000.0
2006-10-03 06:08:00,5.84225,5.84336,5.84202,5.84235,14000000.0
2006-10-03 06:09:00,5.8425,5.84335,5.84202,5.84229,13000000.0
2006-10-03 06:10:00,5.8415,5.8418,5.84109,5.8411,14000000.0
2006-10-03 06:11:00,5.84089,5.841,5.84075,5.84079,16000000.0
2006-10-03 06:12:00,5.84091,5.84092,5.84067,5.84091,17000000.0
2006-10-03 06:13:00,5.84156,5.8439,5.84156,5.84284,14000000.0
2006-10-03 06:14:00,5.84277,5.84409,5.84277,5.84306,12000000.0
2006-10-03 06:15:00,5.84255,5.84375,5.84212,5.84267,13000000.0
2006-10-03 06:16:00,5.84252,5.84369,5.84249,5.84249,14000000.0
2006-10-03 06:17:00,5.84302,5.84388,5.84158,5.84158,11000000.0
2006-10-03 06:18:00,5.84201,5.84379,5.84201,5.84249,12000000.0
2006-10-03 06:19:00,5.84278,5.84412,5.84232,5.84232,19000000.0
2006-10-03 06:20:00,5.84341,5.84389,5.8424,5.84297,11000000.0
2006-10-03 06:21:00,5.84295,5.84379,5.84237,5.84237,9000000.0
2006-10-03 06:22:00,5.84181,5.84198,5.84165,5.84181,22000000.0
2006-10-03 06:23:00,5.84264,5.84381,5.84205,5.84261,18000000.0
2006-10-03 06:24:00,5.84236,5.84367,5.84216,5.84216,8000000.0
2006-10-03 06:25:00,5.84284,5.84376,5.8427,5.84316,9000000.0
2006-10-03 06:26:00,5.84363,5.84389,5.84258,5.84302,13000000.0
2006-10-03 06:27:00,5.84281,5.84399,5.84217,5.84399,15000000.0
2006-10-03 06:28:00,5.84255,5.84357,5.84175,5.84257,18000000.0
2006-10-03 06:29:00,5.84303,5.84339,5.8421,5.84248,16000000.0
2006-10-03 06:30:00,5.84277,5.8428,5.8418,5.84247,10000000.0
2006-10-03 06:31:00,5.84212,5.84239,5.84176,5.84176,13000000.0
2006-10-03 06:32:00,5.84165,5.84169,5.84143,5.84169,10000000.0
2006-10-03 06:33:00,5.84161,5.84306,5.84161,5.84236,10000000.0
2006-10-03 06:34:00,5.84298,5.84309,5.84231,5.84231,15000000.0
2006-10-03 06:35:00,5.84233,5.84371,5.84211,5.84317,13000000.0
2006-10-03 06:36:00,5.84278,5.84337,5.84211,5.84275,23000000.0
2006-10-03 06:37:00,5.84328,5.8434,5.84307,5.84307,11000000.0
2006-10-03 06:38:00,5.84346,5.8442,5.84273,5.84307,17000000.0
2006-10-03 06:39:00,5.84305,5.84379,5.84264,5.84264,8000000.0
2006-10-03 06:40:00,5.84222,5.84233,5.84218,5.84226,15000000.0
2006-10-03 06:41:00,5.84225,5.84348,5.84225,5.84229,15000000.0
2006-10-03 06:42:00,5.84189,5.84289,5.84156,5.84227,16000000.0
2006-10-03 06:43:00,5.84184,5.84257,5.84124,5.84163,12000000.0
2006-10-03 06:44:00,5.84222,5.84323,5.84208,5.84247,13000000.0
2006-10-03 06:45:00,5.84234,5.8435,5.84228,5.84315,14000000.0
2006-10-03 06:46:00,5.84344,5.84344,5.84182,5.84269,12000000.0
2006-10-03 06:47:00,5.84232,5.84254,5.84223,5.84233,11000000.0
2006-10-03 06:48:00,5.8424,5.84253,5.84225,5.84238,15000000.0
2006-10-03 06:49:00,5.84221,5.84249,5.8422,5.84237,17000000.0
2006-10-03 06:50:00,5.84231,5.84347,5.84231,5.84288,13000000.0
2006-10-03 06:51:00,5.84294,5.84355,5.84252,5.84252,8000000.0
2006-10-03 06:52:00,5.84256,5.84416,5.84201,5.84279,14000000.0
2006-10-03 06:53:00,5.84249,5.84259,5.84239,5.84257,13000000.0
2006-10-03 06:54:00,5.84251,5.84259,5.84235,5.8425,8000000.0
2006-10-03 06:55:00,5.84228,5.84262,5.84228,5.84236,10000000.0
2006-10-03 06:56:00,5.84279,5.84327,5.84269,5.84301,11000000.0
2006-10-03 06:57:00,5.84302,5.8431,5.84281,5.84292,17000000.0
2006-10-03 06:58:00,5.84304,5.84305,5.84283,5.84302,12000000.0
2006-10-03 06:59:00,5.84285,5.84309,5.84278,5.8429,14000000.0
2006-10-03 07:00:00,5.84305,5.84377,5.84305,5.84377,11000000.0
2006-10-03 07:01:00,5.84371,5.84372,5.84345,5.84345,10000000.0
2006-10-03 07:02:00,5.84383,5.8439,5.84246,5.84312,14000000.0
2006-10-03 07:03:00,5.84353,5.84353,5.84277,5.84335,7000000.0
2006-10-03 07:04:00,5.84396,5.84402,5.84379,5.84395,16000000.0
2006-10-03 07:05:00,5.84386,5.8441,5.84382,5.84407,15000000.0
2006-10-03 07:06:00,5.84373,5.84388,5.84362,5.84375,16000000.0
2006-10-03 07:07:00,5.84378,5.84395,5.84371,5.84388,12000000.0
2006-10-03 07:08:00,5.84388,5.84397,5.84379,5.84397,8000000.0
2006-10-03 07:09:00,5.84393,5.84394,5.84367,5.84381,8000000.0
2006-10-03 07:10:00,5.84399,5.84399,5.84363,5.84365,16000000.0
2006-10-03 07:11:00,5.84355,5.84355,5.84219,5.84224,17000000.0
2006-10-03 07:12:00,5.84206,5.84301,5.84206,5.84301,20000000.0
2006-10-03 07:13:00,5.84405,5.84412,5.84384,5.84412,18000000.0
2006-10-03 07:14:00,5.84365,5.84365,5.843,5.84303,11000000.0
2006-10-03 07:15:00,5.84286,5.84291,5.84265,5.84288,18000000.0
2006-10-03 07:16:00,5.84263,5.84375,5.84233,5.84354,18000000.0
2006-10-03 07:17:00,5.84277,5.84345,5.84191,5.84205,12000000.0
2006-10-03 07:18:00,5.84392,5.84416,5.84386,5.84386,18000000.0
2006-10-03 07:19:00,5.84402,5.84405,5.84374,5.84374,14000000.0
2006-10-03 07:20:00,5.84401,5.84441,5.84367,5.84424,18000000.0
2006-10-03 07:21:00,5.8431,5.84368,5.84195,5.8426,13000000.0
2006-10-03 07:22:00,5.84283,5.84411,5.84236,5.84411,14000000.0
2006-10-03 07:23:00,5.84346,5.84424,5.8426,5.84369,15000000.0
2006-10-03 07:24:00,5.84379,5.84399,5.84265,5.84387,16000000.0
2006-10-03 07:25:00,5.84357,5.84357,5.84207,5.84207,15000000.0
2006-10-03 07:26:00,5.84243,5.84374,5.84243,5.84374,13000000.0
2006-10-03 07:27:00,5.84341,5.84376,5.84186,5.8429,12000000.0
2006-10-03 07:28:00,5.84375,5.84375,5.84184,5.84184,22000000.0
2006-10-03 07:29:00,5.84149,5.84311,5.84149,5.84311,16000000.0
2006-10-03 07:30:00,5.84338,5.84365,5.84338,5.84351,14000000.0
2006-10-03 07:31:00,5.8434,5.84364,5.84246,5.84278,13000000.0
2006-10-03 07:32:00,5.84203,5.84282,5.84149,5.84266,9000000.0
2006-10-03 07:33:00,5.84184,5.84373,5.84184,5.84373,7000000.0
2006-10-03 07:34:00,5.84379,5.84389,5.84247,5.84389,18000000.0
2006-10-03 07:35:00,5.8444,5.8444,5.84412,5.84434,9000000.0
2006-10-03 07:36:00,5.84428,5.8444,5.84423,5.84437,13000000.0
2006-10-03 07:37:00,5.84375,5.84375,5.84222,5.84368,11000000.0
2006-10-03 07:38:00,5.84393,5.84404,5.84257,5.84257,11000000.0
2006-10-03 07:39:00,5.84297,5.84383,5.84207,5.84383,19000000.0
2006-10-03 07:40:00,5.84261,5.84357,5.84255,5.84258,11000000.0
2006-10-03 07:41:00,5.84232,5.84345,5.84198,5.84198,7000000.0
2006-10-03 07:42:00,5.84234,5.84779,5.84234,5.84607,13000000.0
2006-10-03 07:43:00,5.84515,5.84515,5.84212,5.84333,14000000.0
2006-10-03 07:44:00,5.84278,5.84304,5.84172,5.84242,10000000.0
2006-10-03 07:45:00,5.84208,5.84228,5.84165,5.84168,8000000.0
2006-10-03 07:46:00,5.84077,5.84191,5.84049,5.84049,13000000.0
2006-10-03 07:47:00,5.8411,5.84129,5.83969,5.84106,15000000.0
2006-10-03 07:48:00,5.84029,5.84096,5.83917,5.84068,13000000.0
2006-10-03 07:49:00,5.83965,5.84118,5.83944,5.84088,10000000.0
2006-10-03 07:50:00,5.8421,5.84233,5.84034,5.8412,17000000.0
2006-10-03 07:51:00,5.84045,5.84144,5.84028,5.84071,16000000.0
2006-10-03 07:52:00,5.84109,5.84109,5.83923,5.84022,13000000.0
2006-10-03 07:53:00,5.83935,5.84045,5.83933,5.84045,10000000.0
2006-10-03 07:54:00,5.84073,5.84081,5.83946,5.83975,11000000.0
2006-10-03 07:55:00,5.84009,5.8401,5.83832,5.83894,12000000.0
2006-10-03 07:56:00,5.83936,5.84,5.83827,5.83842,13000000.0
2006-10-03 07:57:00,5.83899,5.84029,5.83892,5.84015,8000000.0
2006-10-03 07:58:00,5.84087,5.84125,5.83969,5.84053,14000000.0
2006-10-03 07:59:00,5.84022,5.84067,5.83876,5.83996,15000000.0
2006-10-03 08:00:00,5.83957,5.83959,5.83877,5.83957,10000000.0
2006-10-03 08:01:00,5.84049,5.84082,5.83821,5.84073,13000000.0
2006-10-03 08:02:00,5.84034,5.84102,5.83988,5.83993,14000000.0
2006-10-03 08:03:00,5.8408,5.84143,5.83965,5.83965,12000000.0
2006-10-03 08:04:00,5.83978,5.84181,5.83978,5.84073,16000000.0
2006-10-03 08:05:00,5.84088,5.84088,5.83911,5.83967,14000000.0
2006-10-03 08:06:00,5.83911,5.83998,5.83844,5.83871,19000000.0
2006-10-03 08:07:00,5.8395,5.8395,5.83645,5.83891,19000000.0
2006-10-03 08:08:00,5.83868,5.83868,5.83741,5.83809,11000000.0
2006-10-03 08:09:00,5.83878,5.83963,5.83809,5.83963,10000000.0
2006-10-03 08:10:00,5.83857,5.84003,5.8377,5.8377,16000000.0
2006-10-03 08:11:00,5.83855,5.83983,5.83816,5.83929,9000000.0
2006-10-03 08:12:00,5.83879,5.83923,5.83799,5.83893,10000000.0
2006-10-03 08:13:00,5.83863,5.83876,5.83764,5.83788,11000000.0
2006-10-03 08:14:00,5.83796,5.83925,5.83732,5.83921,12000000.0
2006-10-03 08:15:00,5.83911,5.83956,5.83759,5.83768,15000000.0
2006-10-03 08:16:00,5.83971,5.83971,5.83767,5.83861,14000000.0
2006-10-03 08:17:00,5.83908,5.83919,5.83762,5.83762,10000000.0
2006-10-03 08:18:00,5.83793,5.83896,5.83763,5.83846,9000000.0
2006-10-03 08:19:00,5.83936,5.84019,5.8384,5.8384,11000000.0
2006-10-03 08:20:00,5.84016,5.8403,5.83892,5.83892,11000000.0
2006-10-03 08:21:00,5.83953,5.84212,5.83953,5.84212,20000000.0
2006-10-03 08:22:00,5.84098,5.84141,5.84033,5.84046,8000000.0
2006-10-03 08:23:00,5.83979,5.8415,5.83958,5.83979,12000000.0
2006-10-03 08:24:00,5.84075,5.84088,5.83926,5.83992,13000000.0
2006-10-03 08:25:00,5.84153,5.84153,5.83972,5.84014,12000000.0
2006-10-03 08:26:00,5.8401,5.8412,5.83909,5.83909,13000000.0
2006-10-03 08:27:00,5.83904,5.84057,5.83904,5.84051,11000000.0
2006-10-03 08:28:00,5.84016,5.84031,5.83929,5.84031,8000000.0
2006-10-03 08:29:00,5.84046,5.84119,5.83989,5.84071,12000000.0
2006-10-03 08:30:00,5.84136,5.84136,5.84,5.84011,11000000.0
2006-10-03 08:31:00,5.84041,5.8405,5.83877,5.83971,10000000.0
2006-10-03 08:32:00,5.83867,5.83883,5.83724,5.8378,13000000.0
2006-10-03 08:33:00,5.83838,5.83879,5.83716,5.83773,11000000.0
2006-10-03 08:34:00,5.83648,5.83667,5.83527,5.83633,17000000.0
2006-10-03 08:35:00,5.83639,5.83703,5.83559,5.83629,11000000.0
2006-10-03 08:36:00,5.83649,5.83751,5.83599,5.83751,10000000.0
2006-10-03 08:37:00,5.83791,5.83818,5.83663,5.83804,9000000.0
2006-10-03 08:38:00,5.83715,5.83875,5.83689,5.8384,18000000.0
2006-10-03 08:39:00,5.83779,5.83804,5.83681,5.83787,8000000.0
2006-10-03 08:40:00,5.83723,5.83863,5.8367,5.83863,7000000.0
2006-10-03 08:41:00,5.83855,5.83855,5.83739,5.83833,16000000.0
2006-10-03 08:42:00,5.83827,5.8386,5.83683,5.83772,14000000.0
2006-10-03 08:43:00,5.83792,5.8383,5.83696,5.83771,12000000.0
2006-10-03 08:44:00,5.83846,5.83846,5.83653,5.83686,9000000.0
2006-10-03 08:45:00,5.83701,5.83775,5.83606,5.8366,18000000.0
2006-10-03 08:46:00,5.83689,5.83756,5.83637,5.83718,14000000.0
2006-10-03 08:47:00,5.83669,5.83787,5.8359,5.83682,18000000.0
2006-10-03 08:48:00,5.83702,5.83762,5.83584,5.83622,12000000.0
2006-10-03 08:49:00,5.83595,5.83749,5.83589,5.83737,14000000.0
2006-10-03 08:50:00,5.83822,5.83978,5.83703,5.83978,16000000.0
2006-10-03 08:51:00,5.84005,5.84005,5.83781,5.83847,21000000.0
2006-10-03 08:52:00,5.83967,5.84042,5.83865,5.83982,20000000.0
2006-10-03 08:53:00,5.83908,5.8393,5.83807,5.83831,7000000.0
2006-10-03 08:54:00,5.8392,5.83956,5.8376,5.8385,17000000.0
2006-10-03 08:55:00,5.83838,5.83959,5.83837,5.83882,12000000.0
2006-10-03 08:56:00,5.83878,5.83941,5.83762,5.83762,17000000.0
2006-10-03 08:57:00,5.84008,5.84133,5.83847,5.84087,16000000.0
2006-10-03 08:58:00,5.84065,5.84144,5.83953,5.84043,12000000.0
2006-10-03 08:59:00,5.83912,5.84124,5.83912,5.84124,13000000.0
2006-10-03 09:00:00,5.84169,5.84367,5.84073,5.84366,17000000.0
2006-10-03 09:01:00,5.84355,5.84383,5.84247,5.84376,13000000.0
2006-10-03 09:02:00,5.84408,5.84408,5.84274,5.84295,8000000.0
2006-10-03 09:03:00,5.84268,5.84321,5.84171,5.84201,16000000.0
2006-10-03 09:04:00,5.84151,5.84265,5.84136,5.84254,8000000.0
2006-10-03 09:05:00,5.84071,5.84173,5.84039,5.84159,11000000.0
2006-10-03 09:06:00,5.84258,5.84268,5.84094,5.84128,10000000.0
2006-10-03 09:07:00,5.84158,5.84193,5.84105,5.84109,10000000.0
2006-10-03 09:08:00,5.84143,5.84279,5.84094,5.84207,19000000.0
2006-10-03 09:09:00,5.84275,5.84307,5.84087,5.84087,16000000.0
2006-10-03 09:10:00,5.84159,5.84269,5.84136,5.84221,8000000.0
2006-10-03 09:11:00,5.84166,5.84282,5.84123,5.84204,11000000.0
2006-10-03 09:12:00,5.84144,5.84265,5.84144,5.84213,16000000.0
2006-10-03 09:13:00,5.84089,5.84197,5.83985,5.84197,15000000.0
2006-10-03 09:14:00,5.84237,5.84273,5.84118,5.84184,17000000.0
2006-10-03 09:15:00,5.84158,5.84273,5.84109,5.84208,12000000.0
2006-10-03 09:16:00,5.8431,5.8433,5.84161,5.84255,14000000.0
2006-10-03 09:17:00,5.84302,5.8439,5.84278,5.84382,14000000.0
2006-10-03 09:18:00,5.84365,5.84514,5.84314,5.84314,18000000.0
2006-10-03 09:19:00,5.84245,5.84435,5.84193,5.84254,14000000.0
2006-10-03 09:20:00,5.84378,5.84436,5.84291,5.84329,18000000.0
2006-10-03 09:21:00,5.84314,5.84371,5.84238,5.84332,17000000.0
2006-10-03 09:22:00,5.84344,5.84354,5.8421,5.84311,13000000.0
2006-10-03 09:23:00,5.84297,5.84331,5.84172,5.84313,12000000.0
2006-10-03 09:24:00,5.84189,5.84329,5.84159,5.84207,14000000.0
2006-10-03 09:25:00,5.84197,5.84238,5.84152,5.84167,9000000.0
2006-10-03 09:26:00,5.84201,5.84301,5.84146,5.84244,13000000.0
2006-10-03 09:27:00,5.8428,5.84306,5.84218,5.84306,13000000.0
2006-10-03 09:28:00,5.8425,5.84333,5.84142,5.84333,19000000.0
2006-10-03 09:29:00,5.84299,5.84299,5.84112,5.842,14000000.0
2006-10-03 09:30:00,5.84171,5.84171,5.83998,5.84018,15000000.0
2006-10-03 09:31:00,5.84003,5.8402,5.83832,5.83912,11000000.0
2006-10-03 09:32:00,5.83959,5.84042,5.83887,5.83961,16000000.0
2006-10-03 09:33:00,5.84012,5.84109,5.83953,5.84109,9000000.0
2006-10-03 09:34:00,5.84085,5.84161,5.83977,5.8406,18000000.0
2006-10-03 09:35:00,5.8401,5.84113,5.83956,5.84063,14000000.0
2006-10-03 09:36:00,5.84124,5.84124,5.83872,5.84034,16000000.0
2006-10-03 09:37:00,5.84033,5.84089,5.83963,5.84012,20000000.0
2006-10-03 09:38:00,5.84136,5.84158,5.8396,5.8406,19000000.0
2006-10-03 09:39:00,5.84078,5.84239,5.84078,5.84224,16000000.0
2006-10-03 09:40:00,5.84212,5.84283,5.84166,5.84251,12000000.0
2006-10-03 09:41:00,5.84226,5.84226,5.84132,5.84178,18000000.0
2006-10-03 09:42:00,5.84174,5.84256,5.8411,5.84256,16000000.0
2006-10-03 09:43:00,5.84259,5.84299,5.84178,5.84281,15000000.0
2006-10-03 09:44:00,5.84274,5.84342,5.84202,5.84213,13000000.0
2006-10-03 09:45:00,5.84424,5.84532,5.8431,5.84322,13000000.0
2006-10-03 09:46:00,5.84366,5.84488,5.84333,5.84488,17000000.0
2006-10-03 09:47:00,5.8447,5.8447,5.84296,5.84317,13000000.0
2006-10-03 09:48:00,5.84383,5.84435,5.84263,5.84386,16000000.0
2006-10-03 09:49:00,5.84357,5.84357,5.84193,5.84329,17000000.0
2006-10-03 09:50:00,5.84341,5.84355,5.84218,5.84355,12000000.0
2006-10-03 09:51:00,5.84343,5.84343,5.84204,5.8429,16000000.0
2006-10-03 09:52:00,5.84293,5.84405,5.84223,5.84264,16000000.0
2006-10-03 09:53:00,5.84227,5.84348,5.84176,5.84256,15000000.0
2006-10-03 09:54:00,5.84275,5.84364,5.84196,5.84319,15000000.0
2006-10-03 09:55:00,5.84305,5.84413,5.84293,5.84391,15000000.0
2006-10-03 09:56:00,5.84316,5.8439,5.84194,5.84297,17000000.0
2006-10-03 09:57:00,5.8437,5.8437,5.84222,5.84299,12000000.0
2006-10-03 09:58:00,5.84275,5.84308,5.84155,5.84248,14000000.0
2006-10-03 09:59:00,5.84306,5.84427,5.84305,5.8437,10000000.0
2006-10-03 10:00:00,5.84438,5.84465,5.84382,5.84418,11000000.0
2006-10-03 10:01:00,5.84505,5.84596,5.84459,5.84583,24000000.0
2006-10-03 10:02:00,5.84456,5.84734,5.84456,5.84637,14000000.0
2006-10-03 10:03:00,5.84646,5.84774,5.8459,5.84761,16000000.0
2006-10-03 10:04:00,5.84736,5.84736,5.84617,5.84666,10000000.0
2006-10-03 10:05:00,5.84639,5.84653,5.84502,5.84592,10000000.0
2006-10-03 10:06:00,5.84764,5.84804,5.84601,5.84739,9000000.0
2006-10-03 10:07:00,5.84771,5.84771,5.84651,5.84714,11000000.0
2006-10-03 10:08:00,5.84712,5.84712,5.84523,5.84701,9000000.0
2006-10-03 10:09:00,5.84746,5.84793,5.84643,5.84766,11000000.0
2006-10-03 10:10:00,5.84818,5.84904,5.84713,5.84782,15000000.0
2006-10-03 10:11:00,5.84858,5.84858,5.84662,5.84802,16000000.0
2006-10-03 10:12:00,5.84743,5.84775,5.84608,5.84732,19000000.0
2006-10-03 10:13:00,5.84737,5.84774,5.84591,5.84591,9000000.0
2006-10-03 10:14:00,5.847,5.84785,5.84643,5.84785,11000000.0
2006-10-03 10:15:00,5.84785,5.84816,5.84682,5.84809,8000000.0
2006-10-03 10:16:00,5.84778,5.84837,5.84613,5.84678,17000000.0
2006-10-03 10:17:00,5.84684,5.84824,5.84626,5.84703,16000000.0
2006-10-03 10:18:00,5.84638,5.84766,5.84583,5.84722,16000000.0
2006-10-03 10:19:00,5.84728,5.8473,5.84632,5.84663,17000000.0
2006-10-03 10:20:00,5.84656,5.84749,5.84543,5.84563,16000000.0
2006-10-03 10:21:00,5.84645,5.84682,5.84606,5.84606,7000000.0
2006-10-03 10:22:00,5.8458,5.84693,5.84563,5.84626,10000000.0
2006-10-03 10:23:00,5.84678,5.84759,5.84549,5.84638,14000000.0
2006-10-03 10:24:00,5.84586,5.84643,5.84495,5.84495,13000000.0
2006-10-03 10:25:00,5.84619,5.84642,5.84567,5.84642,12000000.0
2006-10-03 10:26:00,5.84643,5.84682,5.84586,5.84617,11000000.0
2006-10-03 10:27:00,5.84568,5.84649,5.84483,5.84649,13000000.0
2006-10-03 10:28:00,5.84648,5.84659,5.84479,5.84575,13000000.0
2006-10-03 10:29:00,5.84635,5.84635,5.84536,5.84603,11000000.0
2006-10-03 10:30:00,5.84631,5.8468,5.8458,5.8464,9000000.0
2006-10-03 10:31:00,5.84734,5.84776,5.8464,5.8474,16000000.0
2006-10-03 10:32:00,5.84682,5.84733,5.84627,5.84719,9000000.0
2006-10-03 10:33:00,5.84685,5.84857,5.84681,5.84857,12000000.0
2006-10-03 10:34:00,5.8484,5.84862,5.84738,5.84765,11000000.0
2006-10-03 10:35:00,5.84752,5.84886,5.84711,5.84757,17000000.0
2006-10-03 10:36:00,5.84739,5.84842,5.84686,5.84745,10000000.0
2006-10-03 10:37:00,5.8481,5.84885,5.84747,5.84816,15000000.0
2006-10-03 10:38:00,5.84884,5.84915,5.84691,5.84753,17000000.0
2006-10-03 10:39:00,5.84852,5.8487,5.84728,5.84816,13000000.0
2006-10-03 10:40:00,5.84895,5.849,5.84766,5.84822,10000000.0
2006-10-03 10:41:00,5.84748,5.84827,5.84654,5.84783,15000000.0
2006-10-03 10:42:00,5.84783,5.84829,5.84687,5.84818,12000000.0
2006-10-03 10:43:00,5.84769,5.84769,5.84521,5.84715,13000000.0
2006-10-03 10:44:00,5.84697,5.84739,5.84565,5.84707,12000000.0
2006-10-03 10:45:00,5.84598,5.84741,5.84598,5.84694,13000000.0
2006-10-03 10:46:00,5.84712,5.8479,5.84682,5.84739,13000000.0
2006-10-03 10:47:00,5.848,5.848,5.84715,5.84753,7000000.0
2006-10-03 10:48:00,5.84822,5.84849,5.84688,5.84764,12000000.0
2006-10-03 10:49:00,5.84633,5.84857,5.84633,5.84857,10000000.0
2006-10-03 10:50:00,5.84776,5.84853,5.84691,5.84704,14000000.0
2006-10-03 10:51:00,5.84661,5.84715,5.84564,5.84631,11000000.0
2006-10-03 10:52:00,5.84738,5.84749,5.84608,5.84703,20000000.0
2006-10-03 10:53:00,5.84745,5.84819,5.84745,5.84773,9000000.0
2006-10-03 10:54:00,5.84716,5.84766,5.84597,5.84597,18000000.0
2006-10-03 10:55:00,5.84578,5.8476,5.84578,5.84749,10000000.0
2006-10-03 10:56:00,5.84785,5.84788,5.84645,5.84788,11000000.0
2006-10-03 10:57:00,5.84792,5.84838,5.84724,5.84778,8000000.0
2006-10-03 10:58:00,5.84704,5.84775,5.84669,5.84775,10000000.0
2006-10-03 10:59:00,5.84662,5.84776,5.84616,5.84767,10000000.0
2006-10-03 11:00:00,5.84792,5.84889,5.84675,5.84857,15000000.0
2006-10-03 11:01:00,5.84837,5.84842,5.84686,5.8474,12000000.0
2006-10-03 11:02:00,5.84691,5.84824,5.84665,5.84738,8000000.0
2006-10-03 11:03:00,5.84709,5.84755,5.84677,5.84734,11000000.0
2006-10-03 11:04:00,5.84696,5.84762,5.84642,5.84761,15000000.0
2006-10-03 11:05:00,5.84566,5.84667,5.84461,5.84479,17000000.0
2006-10-03 11:06:00,5.84473,5.84579,5.84446,5.84548,12000000.0
2006-10-03 11:07:00,5.84502,5.84528,5.84354,5.84354,11000000.0
2006-10-03 11:08:00,5.84387,5.84503,5.84368,5.84433,22000000.0
2006-10-03 11:09:00,5.84444,5.84507,5.84371,5.84507,9000000.0
2006-10-03 11:10:00,5.84426,5.84538,5.84388,5.84489,16000000.0
2006-10-03 11:11:00,5.84445,5.84466,5.8435,5.84379,7000000.0
2006-10-03 11:12:00,5.84369,5.84441,5.84339,5.84426,15000000.0
2006-10-03 11:13:00,5.84339,5.84581,5.84339,5.84581,11000000.0
2006-10-03 11:14:00,5.84526,5.84595,5.8446,5.84501,18000000.0
2006-10-03 11:15:00,5.84586,5.84641,5.84459,5.84641,11000000.0
2006-10-03 11:16:00,5.84626,5.84763,5.84547,5.84666,13000000.0
2006-10-03 11:17:00,5.847,5.84721,5.84539,5.84656,13000000.0
2006-10-03 11:18:00,5.8466,5.84683,5.84524,5.84583,9000000.0
2006-10-03 11:19:00,5.84677,5.84677,5.8456,5.84664,17000000.0
2006-10-03 11:20:00,5.84632,5.84646,5.84545,5.84545,14000000.0
2006-10-03 11:21:00,5.84675,5.84687,5.84538,5.84687,14000000.0
2006-10-03 11:22:00,5.84643,5.84643,5.84472,5.84518,22000000.0
2006-10-03 11:23:00,5.8448,5.84541,5.84415,5.84415,8000000.0
2006-10-03 11:24:00,5.84397,5.84494,5.84338,5.84389,18000000.0
2006-10-03 11:25:00,5.84298,5.84299,5.8414,5.84151,9000000.0
2006-10-03 11:26:00,5.84217,5.84254,5.84101,5.84254,15000000.0
2006-10-03 11:27:00,5.84159,5.84311,5.84145,5.84241,10000000.0
2006-10-03 11:28:00,5.84251,5.84316,5.84179,5.84254,13000000.0
2006-10-03 11:29:00,5.8432,5.84334,5.84196,5.84273,17000000.0
2006-10-03 11:30:00,5.84277,5.84384,5.84202,5.8438,13000000.0
2006-10-03 11:31:00,5.84306,5.8436,5.84202,5.84277,12000000.0
2006-10-03 11:32:00,5.84286,5.84416,5.84286,5.84328,20000000.0
2006-10-03 11:33:00,5.84331,5.8438,5.8417,5.84376,16000000.0
2006-10-03 11:34:00,5.8443,5.84552,5.84331,5.84431,13000000.0
2006-10-03 11:35:00,5.84411,5.84472,5.84369,5.84444,14000000.0
2006-10-03 11:36:00,5.84484,5.84594,5.84439,5.84594,11000000.0
2006-10-03 11:37:00,5.84559,5.84559,5.84376,5.84467,16000000.0
2006-10-03 11:38:00,5.84478,5.84499,5.84349,5.84412,8000000.0
2006-10-03 11:39:00,5.84427,5.84576,5.84396,5.84532,11000000.0
2006-10-03 11:40:00,5.84569,5.84569,5.84405,5.84465,12000000.0
2006-10-03 11:41:00,5.84497,5.8458,5.84464,5.84507,10000000.0
2006-10-03 11:42:00,5.84546,5.8458,5.84488,5.8458,10000000.0
2006-10-03 11:43:00,5.84569,5.84569,5.84389,5.84471,17000000.0
2006-10-03 11:44:00,5.84509,5.84509,5.84345,5.84501,15000000.0
2006-10-03 11:45:00,5.84432,5.84475,5.84372,5.84424,16000000.0
2006-10-03 11:46:00,5.8444,5.84487,5.84356,5.84356,7000000.0
2006-10-03 11:47:00,5.8447,5.8452,5.84385,5.84509,16000000.0
2006-10-03 11:48:00,5.8454,5.84541,5.84402,5.84468,13000000.0
2006-10-03 11:49:00,5.84538,5.84564,5.8445,5.84503,10000000.0
2006-10-03 11:50:00,5.84545,5.8455,5.84398,5.84398,12000000.0
2006-10-03 11:51:00,5.84387,5.84573,5.84387,5.84548,14000000.0
2006-10-03 11:52:00,5.84572,5.84601,5.84426,5.84522,18000000.0
2006-10-03 11:53:00,5.84547,5.84598,5.84457,5.84578,16000000.0
2006-10-03 11:54:00,5.84528,5.84577,5.84473,5.84477,8000000.0
2006-10-03 11:55:00,5.84313,5.84398,5.84262,5.84365,8000000.0
2006-10-03 11:56:00,5.84318,5.84318,5.84202,5.84247,8000000.0
2006-10-03 11:57:00,5.84284,5.84312,5.84054,5.84073,11000000.0
2006-10-03 11:58:00,5.84139,5.84247,5.84111,5.84244,14000000.0
2006-10-03 11:59:00,5.84205,5.84324,5.84137,5.84239,11000000.0
2006-10-03 12:00:00,5.84418,5.84426,5.84297,5.84388,15000000.0
2006-10-03 12:01:00,5.84392,5.8443,5.84208,5.84208,13000000.0
2006-10-03 12:02:00,5.84433,5.84495,5.84348,5.84495,15000000.0
2006-10-03 12:03:00,5.84539,5.84567,5.84382,5.84423,11000000.0
2006-10-03 12:04:00,5.84424,5.84449,5.84283,5.84385,9000000.0
2006-10-03 12:05:00,5.84267,5.8433,5.8422,5.8433,9000000.0
2006-10-03 12:06:00,5.84229,5.84365,5.84229,5.84332,15000000.0
2006-10-03 12:07:00,5.84301,5.84373,5.84241,5.84273,11000000.0
2006-10-03 12:08:00,5.84302,5.84305,5.84213,5.84272,8000000.0
2006-10-03 12:09:00,5.84287,5.84306,5.84277,5.84297,18000000.0
2006-10-03 12:10:00,5.8425,5.84319,5.84221,5.84302,14000000.0
2006-10-03 12:11:00,5.84305,5.84316,5.84261,5.84261,9000000.0
2006-10-03 12:12:00,5.84223,5.84331,5.84208,5.84273,18000000.0
2006-10-03 12:13:00,5.84335,5.84445,5.84293,5.84411,12000000.0
2006-10-03 12:14:00,5.84409,5.84416,5.84275,5.84359,10000000.0
2006-10-03 12:15:00,5.84377,5.84433,5.84294,5.8437,8000000.0
2006-10-03 12:16:00,5.84378,5.84414,5.84232,5.84352,14000000.0
2006-10-03 12:17:00,5.84404,5.84404,5.84311,5.84384,13000000.0
2006-10-03 12:18:00,5.84392,5.84402,5.84379,5.844,10000000.0
2006-10-03 12:19:00,5.84438,5.84458,5.84315,5.84446,11000000.0
2006-10-03 12:20:00,5.84378,5.84419,5.84308,5.84338,8000000.0
2006-10-03 12:21:00,5.84426,5.84536,5.84341,5.84536,20000000.0
2006-10-03 12:22:00,5.84544,5.8458,5.84427,5.84541,14000000.0
2006-10-03 12:23:00,5.84555,5.84558,5.84465,5.8453,11000000.0
2006-10-03 12:24:00,5.84498,5.84498,5.84342,5.8444,17000000.0
2006-10-03 12:25:00,5.84403,5.84512,5.84403,5.84512,12000000.0
2006-10-03 12:26:00,5.84459,5.84525,5.8444,5.84525,7000000.0
2006-10-03 12:27:00,5.84492,5.84492,5.84416,5.84465,7000000.0
2006-10-03 12:28:00,5.84479,5.84497,5.84358,5.84358,19000000.0
2006-10-03 12:29:00,5.84337,5.84447,5.84337,5.84447,12000000.0
2006-10-03 12:30:00,5.84502,5.84505,5.84482,5.84503,10000000.0
2006-10-03 12:31:00,5.84493,5.84544,5.84371,5.84498,12000000.0
2006-10-03 12:32:00,5.84472,5.84509,5.84406,5.84487,12000000.0
2006-10-03 12:33:00,5.84507,5.8454,5.84413,5.84506,15000000.0
2006-10-03 12:34:00,5.84397,5.84598,5.84397,5.845,12000000.0
2006-10-03 12:35:00,5.84507,5.84619,5.84496,5.84619,12000000.0
2006-10-03 12:36:00,5.84628,5.84706,5.84624,5.84629,15000000.0
2006-10-03 12:37:00,5.84687,5.84687,5.84562,5.84604,8000000.0
2006-10-03 12:38:00,5.846,5.84669,5.8458,5.84669,15000000.0
2006-10-03 12:39:00,5.84635,5.84677,5.84514,5.84593,14000000.0
2006-10-03 12:40:00,5.84558,5.84685,5.84538,5.84656,18000000.0
2006-10-03 12:41:00,5.84606,5.84645,5.8458,5.84641,11000000.0
2006-10-03 12:42:00,5.84621,5.84621,5.8452,5.84614,17000000.0
2006-10-03 12:43:00,5.84608,5.84637,5.84527,5.84637,11000000.0
2006-10-03 12:44:00,5.84645,5.84655,5.84509,5.84649,13000000.0
2006-10-03 12:45:00,5.84608,5.84614,5.84475,5.84614,10000000.0
2006-10-03 12:46:00,5.84614,5.84647,5.84563,5.84647,20000000.0
2006-10-03 12:47:00,5.84641,5.84668,5.84574,5.84639,10000000.0
2006-10-03 12:48:00,5.84649,5.84681,5.84556,5.84562,10000000.0
2006-10-03 12:49:00,5.84531,5.84634,5.84469,5.84469,15000000.0
2006-10-03 12:50:00,5.8449,5.84653,5.8449,5.84653,14000000.0
2006-10-03 12:51:00,5.84633,5.84686,5.8453,5.84589,14000000.0
2006-10-03 12:52:00,5.84523,5.84637,5.8449,5.8457,9000000.0
2006-10-03 12:53:00,5.84584,5.84611,5.84531,5.84571,9000000.0
2006-10-03 12:54:00,5.84586,5.84653,5.84518,5.84556,20000000.0
2006-10-03 12:55:00,5.84612,5.84705,5.84592,5.84705,12000000.0
2006-10-03 12:56:00,5.84709,5.84751,5.84585,5.84662,7000000.0
2006-10-03 12:57:00,5.84783,5.84791,5.84627,5.84692,13000000.0
2006-10-03 12:58:00,5.84665,5.8468,5.84587,5.84638,16000000.0
2006-10-03 12:59:00,5.8463,5.8463,5.84427,5.84557,14000000.0
2006-10-03 13:00:00,5.8461,5.8461,5.84403,5.84536,12000000.0
2006-10-03 13:01:00,5.84551,5.84567,5.84454,5.84454,17000000.0
2006-10-03 13:02:00,5.84429,5.84561,5.84418,5.84561,10000000.0
2006-10-03 13:03:00,5.84473,5.84558,5.84377,5.84515,22000000.0
2006-10-03 13:04:00,5.84516,5.84516,5.84291,5.84434,20000000.0
2006-10-03 13:05:00,5.84512,5.84512,5.84366,5.84418,14000000.0
2006-10-03 13:06:00,5.84404,5.84487,5.84338,5.84487,17000000.0
2006-10-03 13:07:00,5.84475,5.84534,5.84373,5.84451,22000000.0
2006-10-03 13:08:00,5.84432,5.84477,5.84375,5.84426,12000000.0
2006-10-03 13:09:00,5.84447,5.84492,5.84305,5.8447,12000000.0
2006-10-03 13:10:00,5.84393,5.84525,5.84326,5.8442,20000000.0
2006-10-03 13:11:00,5.84495,5.84495,5.84307,5.84403,12000000.0
2006-10-03 13:12:00,5.84548,5.84548,5.84345,5.84515,16000000.0
2006-10-03 13:13:00,5.84509,5.84605,5.84398,5.84476,14000000.0
2006-10-03 13:14:00,5.84441,5.84534,5.84374,5.84534,17000000.0
2006-10-03 13:15:00,5.84501,5.84535,5.84402,5.84403,7000000.0
2006-10-03 13:16:00,5.845,5.84518,5.84442,5.84503,9000000.0
2006-10-03 13:17:00,5.84478,5.84498,5.84468,5.84468,15000000.0
2006-10-03 13:18:00,5.84524,5.84568,5.84426,5.84522,17000000.0
2006-10-03 13:19:00,5.84499,5.84511,5.84357,5.84511,15000000.0
2006-10-03 13:20:00,5.84492,5.84538,5.84432,5.84447,12000000.0
2006-10-03 13:21:00,5.84433,5.84606,5.84433,5.84606,24000000.0
2006-10-03 13:22:00,5.84592,5.84592,5.84454,5.84567,12000000.0
2006-10-03 13:23:00,5.84556,5.84587,5.84421,5.84467,12000000.0
2006-10-03 13:24:00,5.84464,5.84636,5.84452,5.84636,18000000.0
2006-10-03 13:25:00,5.84585,5.84604,5.84514,5.8459,12000000.0
2006-10-03 13:26:00,5.84551,5.8462,5.8447,5.84582,12000000.0
2006-10-03 13:27:00,5.84544,5.84619,5.84454,5.84558,9000000.0
2006-10-03 13:28:00,5.84569,5.84733,5.84531,5.84642,15000000.0
2006-10-03 13:29:00,5.84668,5.84691,5.84539,5.84691,14000000.0
2006-10-03 13:30:00,5.84658,5.84669,5.84534,5.84581,11000000.0
2006-10-03 13:31:00,5.84623,5.84643,5.84549,5.84628,11000000.0
2006-10-03 13:32:00,5.84651,5.84651,5.84528,5.84528,8000000.0
2006-10-03 13:33:00,5.84465,5.84662,5.84465,5.84662,14000000.0
2006-10-03 13:34:00,5.84702,5.84705,5.84524,5.84524,11000000.0
2006-10-03 13:35:00,5.84559,5.84633,5.84514,5.84517,16000000.0
2006-10-03 13:36:00,5.84477,5.84593,5.84477,5.84571,8000000.0
2006-10-03 13:37:00,5.84602,5.84722,5.84482,5.84722,17000000.0
2006-10-03 13:38:00,5.84558,5.84711,5.84558,5.84603,14000000.0
2006-10-03 13:39:00,5.84703,5.84723,5.84567,5.84601,10000000.0
2006-10-03 13:40:00,5.84643,5.84807,5.84625,5.84807,8000000.0
2006-10-03 13:41:00,5.84841,5.85025,5.84812,5.84936,11000000.0
2006-10-03 13:42:00,5.84876,5.85045,5.84827,5.85045,14000000.0
2006-10-03 13:43:00,5.85064,5.85064,5.84831,5.8492,11000000.0
2006-10-03 13:44:00,5.84868,5.84891,5.84765,5.84857,11000000.0
2006-10-03 13:45:00,5.84768,5.84837,5.84692,5.84831,14000000.0
2006-10-03 13:46:00,5.84818,5.84835,5.84728,5.84835,11000000.0
2006-10-03 13:47:00,5.84809,5.84884,5.847,5.84732,13000000.0
2006-10-03 13:48:00,5.84698,5.84824,5.84683,5.8474,14000000.0
2006-10-03 13:49:00,5.848,5.84838,5.84681,5.84761,12000000.0
2006-10-03 13:50:00,5.84742,5.84817,5.84657,5.84743,16000000.0
2006-10-03 13:51:00,5.8473,5.84838,5.84713,5.84767,14000000.0
2006-10-03 13:52:00,5.84899,5.84969,5.84842,5.84905,10000000.0
2006-10-03 13:53:00,5.84928,5.85016,5.84877,5.85001,10000000.0
2006-10-03 13:54:00,5.8504,5.8504,5.84853,5.84853,8000000.0
2006-10-03 13:55:00,5.84821,5.84983,5.84821,5.84962,13000000.0
2006-10-03 13:56:00,5.84932,5.84932,5.84745,5.84855,17000000.0
2006-10-03 13:57:00,5.8483,5.8486,5.84678,5.8477,13000000.0
2006-10-03 13:58:00,5.84744,5.84932,5.84734,5.84932,7000000.0
2006-10-03 13:59:00,5.84918,5.84938,5.84802,5.84917,9000000.0
2006-10-03 14:00:00,5.84881,5.84958,5.8482,5.84955,7000000.0
2006-10-03 14:01:00,5.84933,5.84933,5.84773,5.84789,11000000.0
2006-10-03 14:02:00,5.84812,5.84844,5.8469,5.84824,19000000.0
2006-10-03 14:03:00,5.84807,5.84899,5.84697,5.84812,13000000.0
2006-10-03 14:04:00,5.84771,5.84856,5.84675,5.84856,22000000.0
2006-10-03 14:05:00,5.84758,5.84901,5.84718,5.8482,17000000.0
2006-10-03 14:06:00,5.84739,5.84798,5.84648,5.84798,11000000.0
2006-10-03 14:07:00,5.84825,5.84832,5.84738,5.84796,9000000.0
2006-10-03 14:08:00,5.84811,5.84871,5.84732,5.84871,11000000.0
2006-10-03 14:09:00,5.84768,5.84847,5.84678,5.84705,12000000.0
2006-10-03 14:10:00,5.84673,5.84829,5.84624,5.84829,13000000.0
2006-10-03 14:11:00,5.84766,5.84836,5.84584,5.84702,14000000.0
2006-10-03 14:12:00,5.8459,5.84697,5.84549,5.84646,11000000.0
2006-10-03 14:13:00,5.8477,5.84834,5.84707,5.84834,11000000.0
2006-10-03 14:14:00,5.84845,5.84857,5.84741,5.84816,7000000.0
2006-10-03 14:15:00,5.84792,5.84877,5.84715,5.84764,14000000.0
2006-10-03 14:16:00,5.84829,5.84829,5.8471,5.84785,13000000.0
2006-10-03 14:17:00,5.84807,5.84853,5.84674,5.84848,22000000.0
2006-10-03 14:18:00,5.84878,5.84878,5.84717,5.8484,15000000.0
2006-10-03 14:19:00,5.84723,5.84911,5.84723,5.84858,12000000.0
2006-10-03 14:20:00,5.84842,5.84987,5.848,5.84987,7000000.0
2006-10-03 14:21:00,5.85026,5.85178,5.84929,5.85009,13000000.0
2006-10-03 14:22:00,5.85052,5.85209,5.85,5.85209,8000000.0
2006-10-03 14:23:00,5.85224,5.85317,5.85141,5.85141,11000000.0
2006-10-03 14:24:00,5.8507,5.85247,5.8507,5.85134,13000000.0
2006-10-03 14:25:00,5.8521,5.85278,5.85069,5.85278,15000000.0
2006-10-03 14:26:00,5.85242,5.85262,5.85175,5.85193,8000000.0
2006-10-03 14:27:00,5.85232,5.85293,5.85141,5.85278,10000000.0
2006-10-03 14:28:00,5.85189,5.85259,5.85091,5.85247,11000000.0
2006-10-03 14:29:00,5.85314,5.85314,5.85129,5.85236,21000000.0
2006-10-03 14:30:00,5.85375,5.85424,5.85206,5.85312,11000000.0
2006-10-03 14:31:00,5.85327,5.85327,5.85187,5.85244,17000000.0
2006-10-03 14:32:00,5.85368,5.8543,5.85242,5.85362,15000000.0
2006-10-03 14:33:00,5.85317,5.85396,5.85255,5.85296,8000000.0
2006-10-03 14:34:00,5.85421,5.85498,5.85319,5.85455,9000000.0
2006-10-03 14:35:00,5.85464,5.85576,5.85396,5.85506,11000000.0
2006-10-03 14:36:00,5.85458,5.85492,5.85343,5.85455,15000000.0
2006-10-03 14:37:00,5.85492,5.85492,5.85294,5.85388,8000000.0
2006-10-03 14:38:00,5.85351,5.85417,5.85266,5.85266,10000000.0
2006-10-03 14:39:00,5.85295,5.85454,5.85295,5.85428,19000000.0
2006-10-03 14:40:00,5.8545,5.85535,5.85345,5.85345,15000000.0
2006-10-03 14:41:00,5.85454,5.85482,5.85222,5.85222,15000000.0
2006-10-03 14:42:00,5.85342,5.85352,5.85193,5.8526,17000000.0
2006-10-03 14:43:00,5.85264,5.85356,5.85219,5.85338,15000000.0
2006-10-03 14:44:00,5.85294,5.8534,5.85157,5.85192,15000000.0
2006-10-03 14:45:00,5.85204,5.85306,5.85182,5.85288,9000000.0
2006-10-03 14:46:00,5.85247,5.85281,5.85171,5.85235,11000000.0
2006-10-03 14:47:00,5.85237,5.85317,5.85203,5.85291,12000000.0
2006-10-03 14:48:00,5.85204,5.85303,5.85137,5.85303,12000000.0
2006-10-03 14:49:00,5.85241,5.8532,5.85162,5.8532,12000000.0
2006-10-03 14:50:00,5.85267,5.85293,5.85156,5.85265,15000000.0
2006-10-03 14:51:00,5.85222,5.85288,5.85172,5.85265,10000000.0
2006-10-03 14:52:00,5.85311,5.85311,5.85186,5.85186,13000000.0
2006-10-03 14:53:00,5.85182,5.85315,5.85182,5.85302,13000000.0
2006-10-03 14:54:00,5.85272,5.85323,5.85186,5.85186,9000000.0
2006-10-03 14:55:00,5.85175,5.85329,5.85175,5.85303,16000000.0
2006-10-03 14:56:00,5.85257,5.85268,5.85107,5.85178,15000000.0
2006-10-03 14:57:00,5.85018,5.85186,5.84943,5.85091,15000000.0
2006-10-03 14:58:00,5.84969,5.85206,5.84969,5.85021,11000000.0
2006-10-03 14:59:00,5.85015,5.85055,5.84904,5.84917,14000000.0
2006-10-03 15:00:00,5.85,5.85058,5.84913,5.8505,18000000.0
2006-10-03 15:01:00,5.85004,5.85106,5.84989,5.85088,12000000.0
2006-10-03 15:02:00,5.85016,5.85107,5.84988,5.85099,7000000.0
2006-10-03 15:03:00,5.85001,5.85001,5.84761,5.84861,18000000.0
2006-10-03 15:04:00,5.84857,5.84891,5.84739,5.84758,21000000.0
2006-10-03 15:05:00,5.84769,5.84916,5.84748,5.84821,13000000.0
2006-10-03 15:06:00,5.84762,5.84905,5.8467,5.84833,14000000.0
2006-10-03 15:07:00,5.84737,5.84934,5.84737,5.84897,22000000.0
2006-10-03 15:08:00,5.8483,5.8483,5.84657,5.84703,10000000.0
2006-10-03 15:09:00,5.84665,5.84895,5.84663,5.84834,9000000.0
2006-10-03 15:10:00,5.84844,5.84927,5.84769,5.84927,14000000.0
2006-10-03 15:11:00,5.84933,5.84942,5.84788,5.84852,12000000.0
2006-10-03 15:12:00,5.84814,5.85001,5.84787,5.85001,13000000.0
2006-10-03 15:13:00,5.84963,5.84965,5.84839,5.84921,12000000.0
2006-10-03 15:14:00,5.84887,5.84887,5.84756,5.8483,10000000.0
2006-10-03 15:15:00,5.84813,5.84849,5.84692,5.84841,16000000.0
2006-10-03 15:16:00,5.84733,5.84858,5.84706,5.8484,15000000.0
2006-10-03 15:17:00,5.84684,5.84837,5.84642,5.84799,14000000.0
2006-10-03 15:18:00,5.84811,5.84859,5.84709,5.84777,12000000.0
2006-10-03 15:19:00,5.84822,5.84907,5.84762,5.8484,11000000.0
2006-10-03 15:20:00,5.84834,5.84834,5.84677,5.84759,14000000.0
2006-10-03 15:21:00,5.84775,5.84828,5.84696,5.84738,14000000.0
2006-10-03 15:22:00,5.84804,5.84864,5.84696,5.84778,10000000.0
2006-10-03 15:23:00,5.84794,5.84882,5.8479,5.84843,11000000.0
2006-10-03 15:24:00,5.84755,5.84787,5.84702,5.84762,10000000.0
2006-10-03 15:25:00,5.84795,5.8481,5.84687,5.84736,16000000.0
2006-10-03 15:26:00,5.84819,5.84889,5.84719,5.84779,15000000.0
2006-10-03 15:27:00,5.84915,5.84915,5.84758,5.84758,10000000.0
2006-10-03 15:28:00,5.84789,5.84897,5.84783,5.848,11000000.0
2006-10-03 15:29:00,5.84707,5.84924,5.84707,5.84909,19000000.0
2006-10-03 15:30:00,5.84864,5.84864,5.84748,5.8481,10000000.0
2006-10-03 15:31:00,5.84747,5.84898,5.84717,5.84894,14000000.0
2006-10-03 15:32:00,5.84905,5.84905,5.84746,5.84855,12000000.0
2006-10-03 15:33:00,5.84933,5.851,5.8487,5.85061,20000000.0
2006-10-03 15:34:00,5.8505,5.85138,5.84957,5.85121,12000000.0
2006-10-03 15:35:00,5.85074,5.85074,5.84855,5.84996,12000000.0
2006-10-03 15:36:00,5.85082,5.8519,5.85064,5.85094,10000000.0
2006-10-03 15:37:00,5.85068,5.85124,5.84997,5.85124,10000000.0
2006-10-03 15:38:00,5.8505,5.85229,5.8498,5.85075,13000000.0
2006-10-03 15:39:00,5.85047,5.8507,5.85002,5.85031,7000000.0
2006-10-03 15:40:00,5.85044,5.85101,5.84971,5.85056,10000000.0
2006-10-03 15:41:00,5.84992,5.85031,5.8494,5.85023,9000000.0
2006-10-03 15:42:00,5.85006,5.85063,5.84944,5.85052,13000000.0
2006-10-03 15:43:00,5.85068,5.85122,5.84967,5.85103,16000000.0
2006-10-03 15:44:00,5.85062,5.85192,5.84974,5.85167,14000000.0
2006-10-03 15:45:00,5.85159,5.85166,5.85014,5.85155,15000000.0
2006-10-03 15:46:00,5.85215,5.85215,5.85003,5.85003,13000000.0
2006-10-03 15:47:00,5.85052,5.85135,5.85038,5.85038,9000000.0
2006-10-03 15:48:00,5.84993,5.85095,5.84914,5.84914,21000000.0
2006-10-03 15:49:00,5.84947,5.85142,5.84947,5.85117,23000000.0
2006-10-03 15:50:00,5.85123,5.85129,5.84966,5.85052,12000000.0
2006-10-03 15:51:00,5.85071,5.85112,5.84954,5.85032,19000000.0
2006-10-03 15:52:00,5.85032,5.85084,5.84979,5.85071,15000000.0
2006-10-03 15:53:00,5.85018,5.85042,5.84859,5.84859,14000000.0
2006-10-03 15:54:00,5.85016,5.85042,5.84921,5.85013,15000000.0
2006-10-03 15:55:00,5.84878,5.84996,5.8487,5.84942,12000000.0
2006-10-03 15:56:00,5.84992,5.85018,5.84902,5.84924,18000000.0
2006-10-03 15:57:00,5.84884,5.84999,5.84835,5.84904,10000000.0
2006-10-03 15:58:00,5.84988,5.85087,5.8486,5.85087,22000000.0
2006-10-03 15:59:00,5.85028,5.85028,5.84911,5.85004,12000000.0
2006-10-03 16:00:00,5.8501,5.85024,5.84805,5.84952,12000000.0
2006-10-03 16:01:00,5.84973,5.85081,5.84904,5.84994,12000000.0
2006-10-03 16:02:00,5.84948,5.85055,5.84857,5.84964,13000000.0
2006-10-03 16:03:00,5.84909,5.84988,5.84848,5.84848,13000000.0
2006-10-03 16:04:00,5.84949,5.85066,5.84899,5.84964,11000000.0
2006-10-03 16:05:00,5.85051,5.85094,5.85017,5.85085,9000000.0
2006-10-03 16:06:00,5.8492,5.85095,5.84904,5.85086,14000000.0
2006-10-03 16:07:00,5.8497,5.85066,5.84931,5.85027,15000000.0
2006-10-03 16:08:00,5.85064,5.85073,5.84905,5.84905,15000000.0
2006-10-03 16:09:00,5.84923,5.85066,5.84923,5.85065,17000000.0
2006-10-03 16:10:00,5.85056,5.8511,5.84983,5.84983,14000000.0
2006-10-03 16:11:00,5.84982,5.85104,5.84978,5.85065,9000000.0
2006-10-03 16:12:00,5.8507,5.85152,5.84997,5.84998,15000000.0
2006-10-03 16:13:00,5.85007,5.8515,5.84986,5.84999,14000000.0
2006-10-03 16:14:00,5.85,5.85101,5.84973,5.85101,12000000.0
2006-10-03 16:15:00,5.85116,5.85165,5.8502,5.85079,14000000.0
2006-10-03 16:16:00,5.85129,5.85267,5.85115,5.85158,13000000.0
2006-10-03 16:17:00,5.85264,5.85286,5.85126,5.85247,18000000.0
2006-10-03 16:18:00,5.85258,5.853,5.85181,5.85181,13000000.0
2006-10-03 16:19:00,5.85178,5.85185,5.8509,5.85093,8000000.0
2006-10-03 16:20:00,5.85084,5.85211,5.84978,5.85108,13000000.0
2006-10-03 16:21:00,5.85059,5.85118,5.84951,5.85053,12000000.0
2006-10-03 16:22:00,5.84992,5.85054,5.84911,5.85054,11000000.0
2006-10-03 16:23:00,5.84973,5.85109,5.84958,5.85058,14000000.0
2006-10-03 16:24:00,5.85118,5.8515,5.84962,5.84967,15000000.0
2006-10-03 16:25:00,5.84979,5.85031,5.84945,5.8501,11000000.0
2006-10-03 16:26:00,5.84933,5.8503,5.84905,5.84929,8000000.0
2006-10-03 16:27:00,5.8504,5.85054,5.84969,5.85039,10000000.0
2006-10-03 16:28:00,5.85019,5.8511,5.84918,5.85053,15000000.0
2006-10-03 16:29:00,5.84947,5.84961,5.84887,5.84887,7000000.0
2006-10-03 16:30:00,5.84903,5.85082,5.84903,5.84987,16000000.0
2006-10-03 16:31:00,5.85025,5.85049,5.84891,5.85014,14000000.0
2006-10-03 16:32:00,5.85109,5.85109,5.84976,5.84976,7000000.0
2006-10-03 16:33:00,5.85049,5.85049,5.84933,5.85005,8000000.0
2006-10-03 16:34:00,5.84981,5.84981,5.84834,5.8498,8000000.0
2006-10-03 16:35:00,5.85003,5.85008,5.84824,5.8483,9000000.0
2006-10-03 16:36:00,5.84877,5.84956,5.84712,5.84815,13000000.0
2006-10-03 16:37:00,5.84853,5.84879,5.84787,5.84855,18000000.0
2006-10-03 16:38:00,5.84862,5.84862,5.8473,5.84732,18000000.0
2006-10-03 16:39:00,5.84763,5.84793,5.84639,5.84708,20000000.0
2006-10-03 16:40:00,5.84718,5.84812,5.84688,5.84705,13000000.0
2006-10-03 16:41:00,5.84735,5.84821,5.84664,5.84741,20000000.0
2006-10-03 16:42:00,5.84762,5.84762,5.84646,5.84656,18000000.0
2006-10-03 16:43:00,5.84557,5.8461,5.84441,5.84479,15000000.0
2006-10-03 16:44:00,5.84521,5.84602,5.84452,5.84528,20000000.0
2006-10-03 16:45:00,5.84518,5.84544,5.84432,5.84537,13000000.0
2006-10-03 16:46:00,5.84574,5.84647,5.8443,5.84598,15000000.0
2006-10-03 16:47:00,5.84468,5.84557,5.84397,5.84397,8000000.0
2006-10-03 16:48:00,5.84464,5.84577,5.84421,5.84551,11000000.0
2006-10-03 16:49:00,5.84505,5.84564,5.84435,5.84435,12000000.0
2006-10-03 16:50:00,5.84525,5.84636,5.84481,5.84606,15000000.0
2006-10-03 16:51:00,5.8465,5.8465,5.84518,5.84529,18000000.0
2006-10-03 16:52:00,5.84566,5.84627,5.84463,5.84569,14000000.0
2006-10-03 16:53:00,5.84653,5.84653,5.84478,5.84521,8000000.0
2006-10-03 16:54:00,5.84648,5.84648,5.84504,5.8461,11000000.0
2006-10-03 16:55:00,5.84615,5.84674,5.84493,5.84506,12000000.0
2006-10-03 16:56:00,5.84578,5.84667,5.84555,5.84649,10000000.0
2006-10-03 16:57:00,5.84671,5.84729,5.84633,5.84668,8000000.0
2006-10-03 16:58:00,5.84633,5.84729,5.84633,5.84688,9000000.0
2006-10-03 16:59:00,5.84696,5.848,5.84625,5.84679,13000000.0
2006-10-03 17:00:00,5.84668,5.84798,5.84644,5.84697,11000000.0
2006-10-03 17:01:00,5.84708,5.84857,5.84708,5.84733,12000000.0
2006-10-03 17:02:00,5.84751,5.84897,5.8474,5.84897,10000000.0
2006-10-03 17:03:00,5.849,5.84916,5.84795,5.8487,16000000.0
2006-10-03 17:04:00,5.8492,5.8494,5.84766,5.8494,13000000.0
2006-10-03 17:05:00,5.84883,5.84936,5.84764,5.84887,16000000.0
2006-10-03 17:06:00,5.84869,5.84876,5.84706,5.84839,12000000.0
2006-10-03 17:07:00,5.84947,5.84979,5.84804,5.84863,8000000.0
2006-10-03 17:08:00,5.84792,5.84896,5.84725,5.84748,21000000.0
2006-10-03 17:09:00,5.8479,5.84862,5.84705,5.84861,16000000.0
2006-10-03 17:10:00,5.84846,5.84864,5.84696,5.84772,11000000.0
2006-10-03 17:11:00,5.84816,5.84929,5.84816,5.84929,11000000.0
2006-10-03 17:12:00,5.84961,5.84961,5.84839,5.84904,9000000.0
2006-10-03 17:13:00,5.84995,5.85022,5.8495,5.84983,9000000.0
2006-10-03 17:14:00,5.84989,5.8513,5.84982,5.8501,17000000.0
2006-10-03 17:15:00,5.84981,5.85066,5.84949,5.85002,11000000.0
2006-10-03 17:16:00,5.84973,5.85114,5.84955,5.84963,15000000.0
2006-10-03 17:17:00,5.8493,5.85055,5.84898,5.84989,13000000.0
2006-10-03 17:18:00,5.84964,5.85055,5.8489,5.84998,15000000.0
2006-10-03 17:19:00,5.84952,5.85061,5.84937,5.85015,17000000.0
2006-10-03 17:20:00,5.84997,5.85047,5.84896,5.84896,12000000.0
2006-10-03 17:21:00,5.84913,5.85102,5.84913,5.85048,7000000.0
2006-10-03 17:22:00,5.85024,5.85048,5.84927,5.85027,14000000.0
2006-10-03 17:23:00,5.85041,5.85152,5.85021,5.85137,13000000.0
2006-10-03 17:24:00,5.85127,5.8519,5.85099,5.85166,9000000.0
2006-10-03 17:25:00,5.85149,5.85165,5.85053,5.85063,11000000.0
2006-10-03 17:26:00,5.85121,5.85189,5.8501,5.85056,16000000.0
2006-10-03 17:27:00,5.85114,5.8515,5.8503,5.85112,9000000.0
2006-10-03 17:28:00,5.85049,5.85066,5.84939,5.85066,15000000.0
2006-10-03 17:29:00,5.8498,5.85035,5.84921,5.84934,11000000.0
2006-10-03 17:30:00,5.84992,5.84992,5.84806,5.8484,19000000.0
2006-10-03 17:31:00,5.84869,5.84904,5.84815,5.84835,11000000.0
2006-10-03 17:32:00,5.84843,5.84883,5.84778,5.84839,9000000.0
2006-10-03 17:33:00,5.84851,5.84926,5.84819,5.84913,10000000.0
2006-10-03 17:34:00,5.84892,5.84947,5.84831,5.84865,14000000.0
2006-10-03 17:35:00,5.84964,5.8507,5.84901,5.8507,13000000.0
2006-10-03 17:36:00,5.84985,5.85082,5.84956,5.85047,11000000.0
2006-10-03 17:37:00,5.8499,5.85076,5.84915,5.84941,15000000.0
2006-10-03 17:38:00,5.85029,5.85122,5.84909,5.85109,17000000.0
2006-10-03 17:39:00,5.85046,5.85084,5.84904,5.85,8000000.0
2006-10-03 17:40:00,5.84974,5.85033,5.84845,5.84845,12000000.0
2006-10-03 17:41:00,5.84913,5.84958,5.84805,5.84911,21000000.0
2006-10-03 17:42:00,5.84851,5.84968,5.84793,5.84937,13000000.0
2006-10-03 17:43:00,5.84851,5.84984,5.84829,5.84984,11000000.0
2006-10-03 17:44:00,5.84986,5.84986,5.84741,5.84741,19000000.0
2006-10-03 17:45:00,5.84891,5.8493,5.84823,5.8493,10000000.0
2006-10-03 17:46:00,5.84892,5.84989,5.84837,5.8487,13000000.0
2006-10-03 17:47:00,5.84935,5.85081,5.84887,5.85081,9000000.0
2006-10-03 17:48:00,5.85059,5.85093,5.84938,5.85044,14000000.0
2006-10-03 17:49:00,5.85004,5.851,5.84938,5.84943,14000000.0
2006-10-03 17:50:00,5.84938,5.85111,5.84938,5.85111,17000000.0
2006-10-03 17:51:00,5.8509,5.85092,5.84963,5.85032,13000000.0
2006-10-03 17:52:00,5.85039,5.85092,5.84961,5.85016,24000000.0
2006-10-03 17:53:00,5.8499,5.85086,5.8499,5.85007,16000000.0
2006-10-03 17:54:00,5.84987,5.85099,5.84987,5.85046,16000000.0
2006-10-03 17:55:00,5.85014,5.85115,5.85014,5.85115,13000000.0
2006-10-03 17:56:00,5.85169,5.85281,5.85068,5.85127,15000000.0
2006-10-03 17:57:00,5.85245,5.85329,5.85187,5.85329,10000000.0
2006-10-03 17:58:00,5.85273,5.8537,5.85206,5.8528,15000000.0
2006-10-03 17:59:00,5.85256,5.85348,5.85249,5.85276,13000000.0
2006-10-03 18:00:00,5.852,5.85426,5.85195,5.85426,7000000.0
2006-10-03 18:01:00,5.85279,5.85423,5.85211,5.85329,18000000.0
2006-10-03 18:02:00,5.85361,5.85369,5.85248,5.85315,17000000.0
2006-10-03 18:03:00,5.85298,5.85423,5.85272,5.85392,16000000.0
2006-10-03 18:04:00,5.8544,5.85502,5.85367,5.85428,14000000.0
2006-10-03 18:05:00,5.85472,5.85492,5.85377,5.8549,13000000.0
2006-10-03 18:06:00,5.85462,5.85482,5.85315,5.85358,18000000.0
2006-10-03 18:07:00,5.85324,5.85426,5.85274,5.85355,12000000.0
2006-10-03 18:08:00,5.8535,5.85399,5.85231,5.85331,18000000.0
2006-10-03 18:09:00,5.85308,5.85317,5.85144,5.85195,12000000.0
2006-10-03 18:10:00,5.85184,5.85225,5.85083,5.85106,13000000.0
2006-10-03 18:11:00,5.85127,5.85239,5.85106,5.85165,10000000.0
2006-10-03 18:12:00,5.85158,5.85215,5.85121,5.8518,11000000.0
2006-10-03 18:13:00,5.85218,5.85241,5.85078,5.85078,14000000.0
2006-10-03 18:14:00,5.85111,5.85242,5.85105,5.85154,10000000.0
2006-10-03 18:15:00,5.85137,5.8526,5.85108,5.85256,10000000.0
2006-10-03 18:16:00,5.85108,5.85198,5.85067,5.85109,9000000.0
2006-10-03 18:17:00,5.85014,5.85184,5.85014,5.85124,18000000.0
2006-10-03 18:18:00,5.85154,5.85198,5.85041,5.85101,14000000.0
2006-10-03 18:19:00,5.85144,5.85182,5.85085,5.85123,10000000.0
2006-10-03 18:20:00,5.85089,5.85189,5.85063,5.85151,15000000.0
2006-10-03 18:21:00,5.85174,5.853,5.85161,5.85208,18000000.0
2006-10-03 18:22:00,5.85308,5.85308,5.85187,5.85287,14000000.0
2006-10-03 18:23:00,5.8537,5.85374,5.85241,5.85241,7000000.0
2006-10-03 18:24:00,5.85321,5.85385,5.85279,5.85385,9000000.0
2006-10-03 18:25:00,5.85446,5.85464,5.85274,5.85282,13000000.0
2006-10-03 18:26:00,5.85291,5.85369,5.85212,5.85276,16000000.0
2006-10-03 18:27:00,5.85319,5.85403,5.853,5.8535,14000000.0
2006-10-03 18:28:00,5.85337,5.85366,5.85248,5.85366,13000000.0
2006-10-03 18:29:00,5.8531,5.85376,5.85259,5.85353,11000000.0
2006-10-03 18:30:00,5.85269,5.85434,5.85269,5.85434,16000000.0
2006-10-03 18:31:00,5.85397,5.85448,5.85297,5.85397,12000000.0
2006-10-03 18:32:00,5.85355,5.85461,5.85336,5.85461,11000000.0
2006-10-03 18:33:00,5.85396,5.85405,5.85254,5.85336,13000000.0
2006-10-03 18:34:00,5.85288,5.85411,5.85256,5.85372,13000000.0
2006-10-03 18:35:00,5.85273,5.85394,5.85255,5.85385,18000000.0
2006-10-03 18:36:00,5.85415,5.85415,5.85253,5.8538,18000000.0
2006-10-03 18:37:00,5.85322,5.85436,5.85309,5.85436,18000000.0
2006-10-03 18:38:00,5.85319,5.85517,5.85319,5.85517,11000000.0
2006-10-03 18:39:00,5.85533,5.85537,5.85419,5.85537,11000000.0
2006-10-03 18:40:00,5.85413,5.85547,5.85413,5.8552,14000000.0
2006-10-03 18:41:00,5.85482,5.85555,5.85402,5.85429,16000000.0
2006-10-03 18:42:00,5.85394,5.85492,5.85259,5.85305,14000000.0
2006-10-03 18:43:00,5.85294,5.8542,5.85257,5.85334,10000000.0
2006-10-03 18:44:00,5.85317,5.85434,5.85315,5.8532,13000000.0
2006-10-03 18:45:00,5.85429,5.85457,5.85299,5.85299,13000000.0
2006-10-03 18:46:00,5.85368,5.85448,5.85349,5.85406,12000000.0
2006-10-03 18:47:00,5.85375,5.85375,5.85241,5.85372,14000000.0
2006-10-03 18:48:00,5.85382,5.85382,5.85263,5.85264,15000000.0
2006-10-03 18:49:00,5.85236,5.85335,5.85174,5.85251,12000000.0
2006-10-03 18:50:00,5.85206,5.85232,5.85159,5.85194,9000000.0
2006-10-03 18:51:00,5.85153,5.8526,5.8515,5.85245,17000000.0
2006-10-03 18:52:00,5.85346,5.85346,5.85187,5.85187,9000000.0
2006-10-03 18:53:00,5.85175,5.85267,5.85077,5.85208,14000000.0
2006-10-03 18:54:00,5.85235,5.85286,5.85071,5.85219,14000000.0
2006-10-03 18:55:00,5.85098,5.85255,5.85098,5.85104,10000000.0
2006-10-03 18:56:00,5.85149,5.85249,5.85096,5.85177,16000000.0
2006-10-03 18:57:00,5.85164,5.85263,5.85119,5.85218,17000000.0
2006-10-03 18:58:00,5.852,5.85271,5.85099,5.85271,14000000.0
2006-10-03 18:59:00,5.85222,5.85283,5.85135,5.85135,14000000.0
2006-10-03 19:00:00,5.85265,5.85311,5.8521,5.85278,15000000.0
2006-10-03 19:01:00,5.85336,5.85336,5.85155,5.85296,15000000.0
2006-10-03 19:02:00,5.85272,5.85304,5.85136,5.85248,14000000.0
2006-10-03 19:03:00,5.85243,5.85425,5.85243,5.85425,14000000.0
2006-10-03 19:04:00,5.85365,5.85382,5.85244,5.85267,12000000.0
2006-10-03 19:05:00,5.85362,5.85439,5.85279,5.85312,15000000.0
2006-10-03 19:06:00,5.85291,5.85402,5.85232,5.85352,16000000.0
2006-10-03 19:07:00,5.8533,5.85376,5.85186,5.85376,20000000.0
2006-10-03 19:08:00,5.85371,5.85375,5.85294,5.85303,8000000.0
2006-10-03 19:09:00,5.85334,5.85436,5.85254,5.85346,17000000.0
2006-10-03 19:10:00,5.85316,5.85482,5.85304,5.85474,9000000.0
2006-10-03 19:11:00,5.85448,5.85477,5.85339,5.85339,16000000.0
2006-10-03 19:12:00,5.85399,5.855,5.85382,5.85405,13000000.0
2006-10-03 19:13:00,5.85424,5.85548,5.85358,5.85358,10000000.0
2006-10-03 19:14:00,5.85456,5.85536,5.8538,5.85536,20000000.0
2006-10-03 19:15:00,5.85555,5.85584,5.85465,5.8554,12000000.0
2006-10-03 19:16:00,5.8557,5.85579,5.85207,5.8543,8000000.0
2006-10-03 19:17:00,5.85507,5.85567,5.85445,5.85509,18000000.0
2006-10-03 19:18:00,5.85597,5.85597,5.85509,5.85545,11000000.0
2006-10-03 19:19:00,5.85581,5.85594,5.85418,5.85477,12000000.0
2006-10-03 19:20:00,5.85467,5.85482,5.85392,5.85479,14000000.0
2006-10-03 19:21:00,5.85551,5.85551,5.85414,5.85537,13000000.0
2006-10-03 19:22:00,5.85522,5.85522,5.85365,5.85396,12000000.0
2006-10-03 19:23:00,5.854,5.8555,5.8538,5.85491,14000000.0
2006-10-03 19:24:00,5.85495,5.85495,5.85346,5.85408,19000000.0
2006-10-03 19:25:00,5.85421,5.85456,5.85349,5.85412,8000000.0
2006-10-03 19:26:00,5.85401,5.85548,5.854,5.85548,7000000.0
2006-10-03 19:27:00,5.85516,5.85558,5.85411,5.85529,20000000.0
2006-10-03 19:28:00,5.8553,5.85581,5.85474,5.85521,17000000.0
2006-10-03 19:29:00,5.85494,5.85494,5.85312,5.85336,10000000.0
2006-10-03 19:30:00,5.85354,5.85504,5.85354,5.85504,15000000.0
2006-10-03 19:31:00,5.85477,5.8549,5.85329,5.85362,11000000.0
2006-10-03 19:32:00,5.85365,5.85417,5.8531,5.85399,9000000.0
2006-10-03 19:33:00,5.8539,5.854,5.85298,5.85298,14000000.0
2006-10-03 19:34:00,5.85306,5.85401,5.85207,5.85208,17000000.0
2006-10-03 19:35:00,5.85187,5.85287,5.85141,5.85287,8000000.0
2006-10-03 19:36:00,5.85247,5.85276,5.85158,5.85271,15000000.0
2006-10-03 19:37:00,5.85229,5.85255,5.85133,5.85255,8000000.0
2006-10-03 19:38:00,5.85288,5.85307,5.85158,5.85158,15000000.0
2006-10-03 19:39:00,5.85161,5.85348,5.85161,5.85285,17000000.0
2006-10-03 19:40:00,5.85361,5.85361,5.85184,5.85279,16000000.0
2006-10-03 19:41:00,5.85293,5.85321,5.85179,5.85252,11000000.0
2006-10-03 19:42:00,5.85218,5.8531,5.8521,5.8531,15000000.0
2006-10-03 19:43:00,5.85323,5.85323,5.85295,5.85315,14000000.0
2006-10-03 19:44:00,5.85278,5.85336,5.852,5.85235,14000000.0
2006-10-03 19:45:00,5.85256,5.8537,5.85184,5.85184,15000000.0
2006-10-03 19:46:00,5.85173,5.85314,5.85173,5.85216,15000000.0
2006-10-03 19:47:00,5.85324,5.85361,5.85243,5.85323,16000000.0
2006-10-03 19:48:00,5.8532,5.85322,5.85193,5.85262,16000000.0
2006-10-03 19:49:00,5.85207,5.85331,5.85178,5.85273,8000000.0
2006-10-03 19:50:00,5.85241,5.85312,5.85229,5.85245,9000000.0
2006-10-03 19:51:00,5.85191,5.85364,5.85191,5.85347,19000000.0
2006-10-03 19:52:00,5.85282,5.85282,5.85232,5.85234,11000000.0
2006-10-03 19:53:00,5.85269,5.8538,5.85269,5.8538,14000000.0
2006-10-03 19:54:00,5.85384,5.85384,5.85157,5.85222,18000000.0
2006-10-03 19:55:00,5.8521,5.85322,5.85187,5.852,13000000.0
2006-10-03 19:56:00,5.85155,5.85279,5.85155,5.85234,10000000.0
2006-10-03 19:57:00,5.85224,5.85349,5.85208,5.85337,16000000.0
2006-10-03 19:58:00,5.8536,5.8536,5.85184,5.85241,15000000.0
2006-10-03 19:59:00,5.85199,5.85199,5.85152,5.85161,14000000.0
2006-10-03 20:00:00,5.85186,5.85346,5.85186,5.85346,11000000.0
2006-10-03 20:01:00,5.85313,5.85331,5.85151,5.85294,24000000.0
2006-10-03 20:02:00,5.85323,5.85323,5.85199,5.85207,11000000.0
2006-10-03 20:03:00,5.85184,5.85253,5.85167,5.85253,11000000.0
2006-10-03 20:04:00,5.85256,5.85297,5.85214,5.85214,10000000.0
2006-10-03 20:05:00,5.85194,5.8533,5.85179,5.85199,17000000.0
2006-10-03 20:06:00,5.8529,5.85311,5.85217,5.85267,10000000.0
2006-10-03 20:07:00,5.85336,5.85336,5.85204,5.85218,14000000.0
2006-10-03 20:08:00,5.8524,5.8538,5.8524,5.85254,13000000.0
2006-10-03 20:09:00,5.85275,5.85471,5.85275,5.85438,11000000.0
2006-10-03 20:10:00,5.85363,5.85384,5.85313,5.85315,11000000.0
2006-10-03 20:11:00,5.85268,5.8539,5.85268,5.85342,9000000.0
2006-10-03 20:12:00,5.85359,5.85402,5.85247,5.8532,16000000.0
2006-10-03 20:13:00,5.85348,5.85374,5.85296,5.85316,11000000.0
2006-10-03 20:14:00,5.85258,5.85357,5.85232,5.85301,19000000.0
2006-10-03 20:15:00,5.85352,5.85391,5.85201,5.85209,13000000.0
2006-10-03 20:16:00,5.85269,5.85362,5.85207,5.8524,15000000.0
2006-10-03 20:17:00,5.85271,5.85388,5.85244,5.8531,8000000.0
2006-10-03 20:18:00,5.85327,5.85327,5.85275,5.85299,14000000.0
2006-10-03 20:19:00,5.85267,5.85419,5.85238,5.85419,14000000.0
2006-10-03 20:20:00,5.85402,5.85491,5.8534,5.85483,12000000.0
2006-10-03 20:21:00,5.85376,5.85388,5.85217,5.85221,9000000.0
2006-10-03 20:22:00,5.85258,5.85258,5.85103,5.85198,17000000.0
2006-10-03 20:23:00,5.85254,5.85254,5.85154,5.85169,11000000.0
2006-10-03 20:24:00,5.85153,5.85253,5.85128,5.85152,16000000.0
2006-10-03 20:25:00,5.85098,5.85098,5.85057,5.85057,11000000.0
2006-10-03 20:26:00,5.85079,5.85214,5.85078,5.85196,8000000.0
2006-10-03 20:27:00,5.85254,5.85313,5.85149,5.85167,13000000.0
2006-10-03 20:28:00,5.85169,5.85268,5.85098,5.8526,15000000.0
2006-10-03 20:29:00,5.85252,5.85273,5.85109,5.85263,16000000.0
2006-10-03 20:30:00,5.85287,5.85325,5.85223,5.85231,8000000.0
2006-10-03 20:31:00,5.85223,5.85324,5.85171,5.85239,18000000.0
2006-10-03 20:32:00,5.85309,5.85349,5.85172,5.85172,7000000.0
2006-10-03 20:33:00,5.85228,5.85296,5.85194,5.85194,13000000.0
2006-10-03 20:34:00,5.85224,5.85326,5.85224,5.85262,13000000.0
2006-10-03 20:35:00,5.8529,5.85405,5.8529,5.85405,9000000.0
2006-10-03 20:36:00,5.85282,5.85367,5.85245,5.85311,17000000.0
2006-10-03 20:37:00,5.85296,5.85307,5.85214,5.85214,14000000.0
2006-10-03 20:38:00,5.85188,5.85263,5.85119,5.85197,16000000.0
2006-10-03 20:39:00,5.85271,5.85332,5.8516,5.8516,14000000.0
2006-10-03 20:40:00,5.85128,5.85209,5.8502,5.85155,17000000.0
2006-10-03 20:41:00,5.85078,5.85098,5.85038,5.85061,16000000.0
2006-10-03 20:42:00,5.85065,5.85081,5.85031,5.85044,22000000.0
2006-10-03 20:43:00,5.85113,5.85213,5.85048,5.8517,18000000.0
2006-10-03 20:44:00,5.85145,5.85213,5.85062,5.85199,16000000.0
2006-10-03 20:45:00,5.85142,5.85173,5.85072,5.85072,8000000.0
2006-10-03 20:46:00,5.85085,5.85169,5.85058,5.85083,19000000.0
2006-10-03 20:47:00,5.85045,5.85206,5.85037,5.85177,12000000.0
2006-10-03 20:48:00,5.8516,5.8516,5.85067,5.85067,9000000.0
2006-10-03 20:49:00,5.85049,5.85161,5.85049,5.85161,19000000.0
2006-10-03 20:50:00,5.85203,5.85223,5.85011,5.85046,15000000.0
2006-10-03 20:51:00,5.85051,5.8511,5.85051,5.85096,9000000.0
2006-10-03 20:52:00,5.85084,5.85176,5.85065,5.85176,11000000.0
2006-10-03 20:53:00,5.85144,5.85144,5.85034,5.85052,15000000.0
2006-10-03 20:54:00,5.85096,5.85135,5.85078,5.85135,12000000.0
2006-10-03 20:55:00,5.85149,5.85231,5.85091,5.85091,18000000.0
2006-10-03 20:56:00,5.85118,5.85236,5.85054,5.85054,12000000.0
2006-10-03 20:57:00,5.85058,5.85126,5.85049,5.85049,13000000.0
2006-10-03 20:58:00,5.85033,5.85235,5.85033,5.85177,11000000.0
2006-10-03 20:59:00,5.85166,5.85199,5.85123,5.85164,11000000.0
2006-10-03 21:00:00,5.85256,5.85259,5.85068,5.85108,17000000.0
2006-10-03 21:01:00,5.85299,5.85299,5.85114,5.85152,10000000.0
2006-10-03 21:02:00,5.85113,5.85232,5.85104,5.85104,8000000.0
2006-10-03 21:03:00,5.85126,5.85255,5.85072,5.85115,19000000.0
2006-10-03 21:04:00,5.8515,5.85188,5.85055,5.8509,18000000.0
2006-10-03 21:05:00,5.85095,5.85188,5.85035,5.85141,14000000.0
2006-10-03 21:06:00,5.85095,5.8521,5.85061,5.85061,12000000.0
2006-10-03 21:07:00,5.85137,5.85177,5.85036,5.85126,10000000.0
2006-10-03 21:08:00,5.85023,5.85134,5.84961,5.84961,14000000.0
2006-10-03 21:09:00,5.84977,5.85077,5.84915,5.84962,16000000.0
2006-10-03 21:10:00,5.84966,5.85115,5.84913,5.85069,15000000.0
2006-10-03 21:11:00,5.85009,5.85055,5.8492,5.85,13000000.0
2006-10-03 21:12:00,5.85065,5.85085,5.84971,5.84987,10000000.0
2006-10-03 21:13:00,5.85017,5.85138,5.84987,5.85058,14000000.0
2006-10-03 21:14:00,5.85105,5.85137,5.85004,5.85004,10000000.0
2006-10-03 21:15:00,5.84948,5.85112,5.84938,5.85026,15000000.0
2006-10-03 21:16:00,5.85052,5.8514,5.85049,5.85098,11000000.0
2006-10-03 21:17:00,5.85103,5.85111,5.84978,5.85003,13000000.0
2006-10-03 21:18:00,5.85028,5.85107,5.85018,5.85018,17000000.0
2006-10-03 21:19:00,5.85043,5.85123,5.84998,5.85036,12000000.0
2006-10-03 21:20:00,5.85037,5.85193,5.85037,5.85129,14000000.0
2006-10-03 21:21:00,5.85121,5.85155,5.85058,5.85058,11000000.0
2006-10-03 21:22:00,5.85065,5.85131,5.85018,5.85041,9000000.0
2006-10-03 21:23:00,5.85082,5.85135,5.85056,5.85078,7000000.0
2006-10-03 21:24:00,5.85124,5.85154,5.85047,5.85052,11000000.0
2006-10-03 21:25:00,5.85056,5.8515,5.85025,5.85086,7000000.0
2006-10-03 21:26:00,5.85069,5.85186,5.85069,5.85172,13000000.0
2006-10-03 21:27:00,5.85186,5.85194,5.85068,5.8515,11000000.0
2006-10-03 21:28:00,5.85131,5.85133,5.85013,5.8507,15000000.0
2006-10-03 21:29:00,5.85103,5.85137,5.85025,5.85026,12000000.0
2006-10-03 21:30:00,5.85041,5.85186,5.85041,5.85141,10000000.0
2006-10-03 21:31:00,5.85088,5.85221,5.85088,5.85221,10000000.0
2006-10-03 21:32:00,5.85201,5.85225,5.85111,5.85138,12000000.0
2006-10-03 21:33:00,5.85156,5.85266,5.85096,5.85102,19000000.0
2006-10-03 21:34:00,5.85141,5.85205,5.85131,5.85131,8000000.0
2006-10-03 21:35:00,5.85296,5.85324,5.8529,5.85323,20000000.0
2006-10-03 21:36:00,5.85273,5.85273,5.85108,5.85131,19000000.0
2006-10-03 21:37:00,5.85162,5.85335,5.85162,5.85335,19000000.0
2006-10-03 21:38:00,5.85217,5.8526,5.85098,5.85191,13000000.0
2006-10-03 21:39:00,5.85218,5.85256,5.85157,5.85162,17000000.0
2006-10-03 21:40:00,5.85164,5.85216,5.85164,5.85209,7000000.0
2006-10-03 21:41:00,5.85158,5.85188,5.85127,5.85181,11000000.0
2006-10-03 21:42:00,5.85213,5.85258,5.85141,5.852,18000000.0
2006-10-03 21:43:00,5.85178,5.85234,5.85133,5.85133,13000000.0
2006-10-03 21:44:00,5.85253,5.85312,5.85143,5.85143,16000000.0
2006-10-03 21:45:00,5.85108,5.85189,5.85108,5.85137,11000000.0
2006-10-03 21:46:00,5.85118,5.85124,5.85075,5.85075,13000000.0
2006-10-03 21:47:00,5.85146,5.85325,5.85146,5.85325,13000000.0
2006-10-03 21:48:00,5.85224,5.85315,5.85197,5.85294,17000000.0
2006-10-03 21:49:00,5.85331,5.85332,5.85304,5.85311,8000000.0
2006-10-03 21:50:00,5.852,5.85359,5.85193,5.85359,11000000.0
2006-10-03 21:51:00,5.85405,5.85405,5.85257,5.85315,13000000.0
2006-10-03 21:52:00,5.85249,5.85297,5.85183,5.8527,13000000.0
2006-10-03 21:53:00,5.85255,5.85359,5.85162,5.85304,14000000.0
2006-10-03 21:54:00,5.85271,5.85271,5.8514,5.8514,11000000.0
2006-10-03 21:55:00,5.8516,5.85344,5.8516,5.85242,17000000.0
2006-10-03 21:56:00,5.85222,5.85407,5.85218,5.85218,12000000.0
2006-10-03 21:57:00,5.85224,5.85483,5.85224,5.854,16000000.0
2006-10-03 21:58:00,5.85305,5.85389,5.85253,5.85312,9000000.0
2006-10-03 21:59:00,5.85356,5.85457,5.85308,5.85457,18000000.0
2006-10-03 22:00:00,5.85273,5.85398,5.85235,5.85324,13000000.0
2006-10-03 22:01:00,5.85401,5.85401,5.85222,5.85289,11000000.0
2006-10-03 22:02:00,5.85354,5.85354,5.85213,5.8529,17000000.0
2006-10-03 22:03:00,5.85206,5.85347,5.85206,5.85292,23000000.0
2006-10-03 22:04:00,5.85273,5.85358,5.85222,5.85354,15000000.0
2006-10-03 22:05:00,5.85291,5.85381,5.85249,5.85259,14000000.0
2006-10-03 22:06:00,5.85261,5.85398,5.85168,5.85168,15000000.0
2006-10-03 22:07:00,5.85165,5.85293,5.85165,5.8527,9000000.0
2006-10-03 22:08:00,5.85257,5.85351,5.85193,5.85351,18000000.0
2006-10-03 22:09:00,5.85348,5.85368,5.8522,5.85307,11000000.0
2006-10-03 22:10:00,5.85155,5.85326,5.85155,5.85268,7000000.0
2006-10-03 22:11:00,5.85262,5.85307,5.85186,5.85284,8000000.0
2006-10-03 22:12:00,5.85281,5.8533,5.85164,5.85175,16000000.0
2006-10-03 22:13:00,5.85117,5.8513,5.85102,5.85117,24000000.0
2006-10-03 22:14:00,5.85191,5.8531,5.85172,5.85195,9000000.0
2006-10-03 22:15:00,5.85184,5.853,5.85148,5.85231,10000000.0
2006-10-03 22:16:00,5.85308,5.85328,5.85159,5.85328,13000000.0
2006-10-03 22:17:00,5.85323,5.85344,5.85248,5.8526,20000000.0
2006-10-03 22:18:00,5.85197,5.85307,5.85149,5.85246,11000000.0
2006-10-03 22:19:00,5.85215,5.85281,5.85169,5.85169,15000000.0
2006-10-03 22:20:00,5.85135,5.85242,5.85135,5.85216,16000000.0
2006-10-03 22:21:00,5.85248,5.85248,5.85087,5.85117,12000000.0
2006-10-03 22:22:00,5.85062,5.85254,5.85062,5.85156,14000000.0
2006-10-03 22:23:00,5.8526,5.8526,5.85184,5.85216,11000000.0
2006-10-03 22:24:00,5.85197,5.85322,5.85153,5.85158,16000000.0
2006-10-03 22:25:00,5.8507,5.85226,5.8503,5.85142,14000000.0
2006-10-03 22:26:00,5.85152,5.8524,5.85106,5.8524,10000000.0
2006-10-03 22:27:00,5.8513,5.85223,5.85117,5.85132,14000000.0
2006-10-03 22:28:00,5.85131,5.85195,5.85086,5.85137,12000000.0
2006-10-03 22:29:00,5.85071,5.85266,5.85071,5.85181,13000000.0
2006-10-03 22:30:00,5.85145,5.85223,5.8507,5.85223,8000000.0
2006-10-03 22:31:00,5.85179,5.85179,5.85069,5.85152,11000000.0
2006-10-03 22:32:00,5.85185,5.85188,5.85021,5.85161,20000000.0
2006-10-03 22:33:00,5.85208,5.85252,5.85078,5.85252,11000000.0
2006-10-03 22:34:00,5.8521,5.8523,5.85083,5.8523,10000000.0
2006-10-03 22:35:00,5.85124,5.85217,5.85124,5.85139,13000000.0
2006-10-03 22:36:00,5.85087,5.85184,5.85064,5.85133,9000000.0
2006-10-03 22:37:00,5.85096,5.85192,5.85041,5.85054,13000000.0
2006-10-03 22:38:00,5.8504,5.85127,5.85026,5.85089,9000000.0
2006-10-03 22:39:00,5.85077,5.85077,5.84942,5.84942,12000000.0
2006-10-03 22:40:00,5.84984,5.85156,5.84984,5.85128,9000000.0
2006-10-03 22:41:00,5.85103,5.85161,5.84967,5.85104,14000000.0
2006-10-03 22:42:00,5.85045,5.85085,5.84973,5.85009,13000000.0
2006-10-03 22:43:00,5.85144,5.85144,5.84941,5.85038,12000000.0
2006-10-03 22:44:00,5.85042,5.85146,5.84987,5.85142,15000000.0
2006-10-03 22:45:00,5.85145,5.85145,5.84978,5.85052,13000000.0
2006-10-03 22:46:00,5.85009,5.85118,5.84963,5.84963,14000000.0
2006-10-03 22:47:00,5.85006,5.85097,5.84927,5.85066,15000000.0
2006-10-03 22:48:00,5.85112,5.85112,5.84964,5.84999,13000000.0
2006-10-03 22:49:00,5.8506,5.85124,5.84953,5.84953,13000000.0
2006-10-03 22:50:00,5.84885,5.8502,5.84885,5.84909,15000000.0
2006-10-03 22:51:00,5.84875,5.8488,5.84852,5.84853,14000000.0
2006-10-03 22:52:00,5.84926,5.85004,5.84918,5.84918,9000000.0
2006-10-03 22:53:00,5.85019,5.8506,5.84924,5.84992,15000000.0
2006-10-03 22:54:00,5.85024,5.85095,5.84952,5.84952,17000000.0
2006-10-03 22:55:00,5.84926,5.85056,5.84915,5.84915,16000000.0
2006-10-03 22:56:00,5.84982,5.85059,5.8494,5.84951,13000000.0
2006-10-03 22:57:00,5.84984,5.85094,5.84978,5.85024,8000000.0
2006-10-03 22:58:00,5.85,5.85076,5.84962,5.84962,8000000.0
2006-10-03 22:59:00,5.85005,5.85012,5.84844,5.84998,19000000.0
2006-10-03 23:00:00,5.85009,5.85009,5.84902,5.84902,10000000.0
2006-10-03 23:01:00,5.84949,5.8505,5.84923,5.8505,7000000.0
2006-10-03 23:02:00,5.85061,5.85061,5.84926,5.84926,15000000.0
2006-10-03 23:03:00,5.84872,5.84972,5.84827,5.84917,17000000.0
2006-10-03 23:04:00,5.8488,5.84977,5.84857,5.84967,19000000.0
2006-10-03 23:05:00,5.8495,5.84985,5.84851,5.84906,9000000.0
2006-10-03 23:06:00,5.84911,5.84987,5.84885,5.84885,12000000.0
2006-10-03 23:07:00,5.84872,5.84935,5.84872,5.84918,14000000.0
2006-10-03 23:08:00,5.85075,5.85075,5.84923,5.8499,16000000.0
2006-10-03 23:09:00,5.8499,5.8503,5.84927,5.84998,9000000.0
2006-10-03 23:10:00,5.85006,5.85022,5.84997,5.85019,12000000.0
2006-10-03 23:11:00,5.85013,5.85037,5.8501,5.85021,14000000.0
2006-10-03 23:12:00,5.85021,5.85022,5.85,5.85,7000000.0
2006-10-03 23:13:00,5.85013,5.85025,5.84909,5.8497,14000000.0
2006-10-03 23:14:00,5.84864,5.85012,5.84835,5.85003,19000000.0
2006-10-03 23:15:00,5.84881,5.8497,5.84841,5.84881,13000000.0
2006-10-03 23:16:00,5.849,5.84968,5.84862,5.84898,15000000.0
2006-10-03 23:17:00,5.85009,5.85023,5.84881,5.84895,11000000.0
2006-10-03 23:18:00,5.84861,5.84903,5.84788,5.84874,12000000.0
2006-10-03 23:19:00,5.84844,5.84853,5.84787,5.84803,14000000.0
2006-10-03 23:20:00,5.84777,5.8479,5.8476,5.84784,19000000.0
2006-10-03 23:21:00,5.84768,5.84902,5.84768,5.84897,7000000.0
2006-10-03 23:22:00,5.8495,5.85147,5.84939,5.85147,15000000.0
2006-10-03 23:23:00,5.85055,5.85111,5.85026,5.85087,11000000.0
2006-10-03 23:24:00,5.85095,5.8525,5.85068,5.8521,14000000.0
2006-10-03 23:25:00,5.85242,5.85294,5.85181,5.85289,11000000.0
2006-10-03 23:26:00,5.85267,5.85267,5.85109,5.85156,14000000.0
2006-10-03 23:27:00,5.85128,5.85293,5.85128,5.85186,11000000.0
2006-10-03 23:28:00,5.85271,5.85289,5.85167,5.85289,12000000.0
2006-10-03 23:29:00,5.85293,5.85293,5.85135,5.85167,16000000.0
2006-10-03 23:30:00,5.85196,5.85265,5.85138,5.85138,20000000.0
2006-10-03 23:31:00,5.85138,5.85196,5.85115,5.85196,11000000.0
2006-10-03 23:32:00,5.85224,5.85345,5.85224,5.85254,16000000.0
2006-10-03 23:33:00,5.85258,5.85272,5.85165,5.85166,12000000.0
2006-10-03 23:34:00,5.8526,5.85271,5.85143,5.85271,13000000.0
2006-10-03 23:35:00,5.85152,5.85309,5.85152,5.85269,9000000.0
2006-10-03 23:36:00,5.85265,5.85265,5.85171,5.85187,9000000.0
2006-10-03 23:37:00,5.85188,5.85282,5.8511,5.85148,14000000.0
2006-10-03 23:38:00,5.85107,5.85258,5.85107,5.85122,13000000.0
2006-10-03 23:39:00,5.85094,5.85192,5.85094,5.85101,17000000.0
2006-10-03 23:40:00,5.85116,5.85172,5.85068,5.85139,12000000.0
2006-10-03 23:41:00,5.85197,5.85228,5.85018,5.85144,17000000.0
2006-10-03 23:42:00,5.85105,5.85249,5.85105,5.85139,22000000.0
2006-10-03 23:43:00,5.85138,5.85273,5.85117,5.85188,15000000.0
2006-10-03 23:44:00,5.85142,5.85182,5.8502,5.85105,14000000.0
2006-10-03 23:45:00,5.85062,5.85136,5.84967,5.8513,20000000.0
2006-10-03 23:46:00,5.85124,5.85124,5.85015,5.85037,14000000.0
2006-10-03 23:47:00,5.85053,5.85113,5.85053,5.85072,10000000.0
2006-10-03 23:48:00,5.85053,5.85092,5.85053,5.85079,18000000.0
2006-10-03 23:49:00,5.85074,5.85093,5.85065,5.85084,14000000.0
2006-10-03 23:50:00,5.85146,5.85146,5.85031,5.85095,13000000.0
2006-10-03 23:51:00,5.85072,5.85131,5.85028,5.85107,8000000.0
2006-10-03 23:52:00,5.85114,5.85121,5.85046,5.85046,16000000.0
2006-10-03 23:53:00,5.8507,5.8507,5.85037,5.85049,18000000.0
2006-10-03 23:54:00,5.85035,5.85063,5.85032,5.85055,12000000.0
2006-10-03 23:55:00,5.85037,5.85064,5.85036,5.85057,19000000.0
2006-10-03 23:56:00,5.85063,5.85081,5.85049,5.85065,14000000.0
2006-10-03 23:57:00,5.8506,5.85073,5.85043,5.8506,16000000.0
2006-10-03 23:58:00,5.8504,5.85064,5.8504,5.85051,13000000.0
2006-10-03 23:59:00,5.85049,5.85063,5.85034,5.85034,14000000.0
2006-10-04 00:00:00,5.85163,5.85163,5.84984,5.85053,17000000.0
2006-10-04 00:01:00,5.85047,5.85047,5.84899,5.84983,12000000.0
2006-10-04 00:02:00,5.84992,5.85124,5.84901,5.84923,15000000.0
2006-10-04 00:03:00,5.84915,5.84941,5.84849,5.84869,14000000.0
2006-10-04 00:04:00,5.84855,5.84872,5.84841,5.84866,12000000.0
2006-10-04 00:05:00,5.84877,5.84984,5.84877,5.84933,12000000.0
2006-10-04 00:06:00,5.84925,5.84925,5.84861,5.84876,12000000.0
2006-10-04 00:07:00,5.8487,5.8487,5.8484,5.8485,11000000.0
2006-10-04 00:08:00,5.84872,5.84974,5.84862,5.8492,15000000.0
2006-10-04 00:09:00,5.84947,5.85055,5.84924,5.85055,12000000.0
2006-10-04 00:10:00,5.85011,5.85082,5.84972,5.85018,19000000.0
2006-10-04 00:11:00,5.8492,5.84951,5.84866,5.84866,8000000.0
2006-10-04 00:12:00,5.84947,5.85032,5.8491,5.85032,9000000.0
2006-10-04 00:13:00,5.84958,5.85055,5.84913,5.84978,13000000.0
2006-10-04 00:14:00,5.84948,5.85015,5.84942,5.84967,14000000.0
2006-10-04 00:15:00,5.84956,5.85059,5.84875,5.84925,12000000.0
2006-10-04 00:16:00,5.84943,5.85018,5.84913,5.84923,12000000.0
2006-10-04 00:17:00,5.85049,5.85049,5.84891,5.8497,10000000.0
2006-10-04 00:18:00,5.84985,5.84991,5.84872,5.84946,19000000.0
2006-10-04 00:19:00,5.84974,5.84991,5.8485,5.84875,12000000.0
2006-10-04 00:20:00,5.8493,5.84998,5.84834,5.84834,11000000.0
2006-10-04 00:21:00,5.84855,5.84989,5.84779,5.84849,14000000.0
2006-10-04 00:22:00,5.84839,5.84885,5.84705,5.84885,13000000.0
2006-10-04 00:23:00,5.84825,5.84825,5.84697,5.84704,13000000.0
2006-10-04 00:24:00,5.84705,5.84797,5.84705,5.84797,9000000.0
2006-10-04 00:25:00,5.84804,5.84856,5.84748,5.84809,13000000.0
2006-10-04 00:26:00,5.84751,5.84804,5.84731,5.84731,14000000.0
2006-10-04 00:27:00,5.84799,5.84905,5.84796,5.84829,15000000.0
2006-10-04 00:28:00,5.84814,5.84912,5.84778,5.84868,7000000.0
2006-10-04 00:29:00,5.84797,5.84901,5.84732,5.84816,17000000.0
2006-10-04 00:30:00,5.84837,5.85019,5.84834,5.85019,9000000.0
2006-10-04 00:31:00,5.85109,5.85129,5.84932,5.84932,13000000.0
2006-10-04 00:32:00,5.84994,5.84997,5.84919,5.84981,8000000.0
2006-10-04 00:33:00,5.84994,5.85091,5.84923,5.85043,19000000.0
2006-10-04 00:34:00,5.84953,5.85027,5.84909,5.84962,15000000.0
2006-10-04 00:35:00,5.84946,5.85057,5.84934,5.85001,12000000.0
2006-10-04 00:36:00,5.85028,5.85028,5.84859,5.84872,15000000.0
2006-10-04 00:37:00,5.84869,5.85028,5.84869,5.84893,15000000.0
2006-10-04 00:38:00,5.84981,5.85,5.84891,5.84891,18000000.0
2006-10-04 00:39:00,5.84892,5.85019,5.84844,5.84984,20000000.0
2006-10-04 00:40:00,5.84915,5.84955,5.84876,5.84943,10000000.0
2006-10-04 00:41:00,5.8498,5.85007,5.84849,5.84869,9000000.0
2006-10-04 00:42:00,5.84926,5.84926,5.849,5.84919,16000000.0
2006-10-04 00:43:00,5.84881,5.84939,5.84813,5.84862,16000000.0
2006-10-04 00:44:00,5.84874,5.84919,5.84835,5.8488,10000000.0
2006-10-04 00:45:00,5.84895,5.84986,5.84873,5.84936,16000000.0
2006-10-04 00:46:00,5.84951,5.84957,5.8485,5.84931,12000000.0
2006-10-04 00:47:00,5.84977,5.85021,5.84865,5.84965,8000000.0
2006-10-04 00:48:00,5.84995,5.84995,5.84855,5.84921,16000000.0
2006-10-04 00:49:00,5.84946,5.84977,5.84874,5.84896,11000000.0
2006-10-04 00:50:00,5.84912,5.84968,5.84816,5.84816,9000000.0
2006-10-04 00:51:00,5.84883,5.84958,5.8487,5.84898,9000000.0
2006-10-04 00:52:00,5.8488,5.84931,5.84836,5.84848,18000000.0
2006-10-04 00:53:00,5.84931,5.8499,5.84889,5.84943,12000000.0
2006-10-04 00:54:00,5.84962,5.84962,5.84858,5.84864,12000000.0
2006-10-04 00:55:00,5.84916,5.84954,5.84878,5.84878,11000000.0
2006-10-04 00:56:00,5.84888,5.84949,5.84888,5.8493,14000000.0
2006-10-04 00:57:00,5.84937,5.84956,5.84934,5.84948,15000000.0
2006-10-04 00:58:00,5.84981,5.84985,5.84826,5.84826,9000000.0
2006-10-04 00:59:00,5.84855,5.84984,5.84849,5.8491,17000000.0
2006-10-04 01:00:00,5.84922,5.84965,5.84856,5.84904,12000000.0
2006-10-04 01:01:00,5.84871,5.84894,5.84824,5.84824,15000000.0
2006-10-04 01:02:00,5.84866,5.84958,5.84845,5.8491,10000000.0
2006-10-04 01:03:00,5.84905,5.84991,5.8487,5.8487,13000000.0
2006-10-04 01:04:00,5.84831,5.85003,5.84831,5.84875,13000000.0
2006-10-04 01:05:00,5.84884,5.84986,5.84884,5.84915,13000000.0
2006-10-04 01:06:00,5.84922,5.85025,5.84886,5.84995,12000000.0
2006-10-04 01:07:00,5.84917,5.85038,5.84917,5.85008,13000000.0
2006-10-04 01:08:00,5.85,5.85,5.8492,5.8494,15000000.0
2006-10-04 01:09:00,5.84915,5.84921,5.84895,5.84895,17000000.0
2006-10-04 01:10:00,5.84887,5.84916,5.84887,5.84894,10000000.0
2006-10-04 01:11:00,5.84926,5.85067,5.84926,5.8498,11000000.0
2006-10-04 01:12:00,5.85086,5.851,5.84939,5.84939,10000000.0
2006-10-04 01:13:00,5.8495,5.85018,5.84938,5.84938,11000000.0
2006-10-04 01:14:00,5.84915,5.85025,5.84915,5.85025,13000000.0
2006-10-04 01:15:00,5.85024,5.85114,5.84981,5.85114,9000000.0
2006-10-04 01:16:00,5.84974,5.85063,5.84967,5.8497,12000000.0
2006-10-04 01:17:00,5.85086,5.85086,5.84951,5.84951,11000000.0
2006-10-04 01:18:00,5.84935,5.85089,5.84935,5.8501,12000000.0
2006-10-04 01:19:00,5.85007,5.85175,5.84956,5.8514,19000000.0
2006-10-04 01:20:00,5.85,5.85079,5.84909,5.84909,11000000.0
2006-10-04 01:21:00,5.84975,5.85162,5.84963,5.8508,12000000.0
2006-10-04 01:22:00,5.85094,5.85094,5.8496,5.8496,9000000.0
2006-10-04 01:23:00,5.85052,5.85052,5.84918,5.85019,13000000.0
2006-10-04 01:24:00,5.85047,5.85112,5.84946,5.8497,14000000.0
2006-10-04 01:25:00,5.85084,5.85099,5.84961,5.85,11000000.0
2006-10-04 01:26:00,5.85085,5.85085,5.84948,5.84948,10000000.0
2006-10-04 01:27:00,5.84941,5.85059,5.84924,5.84924,17000000.0
2006-10-04 01:28:00,5.84865,5.8506,5.84865,5.85009,13000000.0
2006-10-04 01:29:00,5.84983,5.85063,5.84953,5.84998,19000000.0
2006-10-04 01:30:00,5.84992,5.84999,5.84977,5.84983,15000000.0
2006-10-04 01:31:00,5.84983,5.85045,5.8487,5.8487,15000000.0
2006-10-04 01:32:00,5.84931,5.85013,5.8488,5.84958,12000000.0
2006-10-04 01:33:00,5.84907,5.84929,5.84861,5.84861,8000000.0
2006-10-04 01:34:00,5.84911,5.85011,5.84882,5.84941,18000000.0
2006-10-04 01:35:00,5.84907,5.85018,5.84852,5.84852,12000000.0
2006-10-04 01:36:00,5.84974,5.85018,5.84892,5.84988,16000000.0
2006-10-04 01:37:00,5.84955,5.85081,5.84909,5.84933,15000000.0
2006-10-04 01:38:00,5.84932,5.85034,5.84898,5.84908,18000000.0
2006-10-04 01:39:00,5.84996,5.85,5.84854,5.84908,10000000.0
2006-10-04 01:40:00,5.849,5.84904,5.84848,5.84856,11000000.0
2006-10-04 01:41:00,5.84817,5.84825,5.84802,5.84818,16000000.0
2006-10-04 01:42:00,5.84925,5.8499,5.84866,5.84884,14000000.0
2006-10-04 01:43:00,5.84859,5.85004,5.84859,5.84993,16000000.0
2006-10-04 01:44:00,5.84992,5.84992,5.84904,5.84904,15000000.0
2006-10-04 01:45:00,5.84931,5.85033,5.84864,5.8501,16000000.0
2006-10-04 01:46:00,5.84989,5.85023,5.84962,5.84993,9000000.0
2006-10-04 01:47:00,5.84993,5.85018,5.84912,5.84934,17000000.0
2006-10-04 01:48:00,5.84958,5.85037,5.84934,5.85004,16000000.0
2006-10-04 01:49:00,5.8499,5.85059,5.84931,5.84986,10000000.0
2006-10-04 01:50:00,5.84955,5.85061,5.84954,5.84954,11000000.0
2006-10-04 01:51:00,5.84906,5.84911,5.84883,5.84906,12000000.0
2006-10-04 01:52:00,5.8494,5.85094,5.8492,5.84982,12000000.0
2006-10-04 01:53:00,5.84965,5.85115,5.84965,5.85017,18000000.0
2006-10-04 01:54:00,5.85,5.85079,5.84953,5.84953,14000000.0
2006-10-04 01:55:00,5.85043,5.85059,5.84933,5.84971,18000000.0
2006-10-04 01:56:00,5.84984,5.85017,5.84933,5.84987,8000000.0
2006-10-04 01:57:00,5.84987,5.85107,5.84986,5.84991,13000000.0
2006-10-04 01:58:00,5.85007,5.85051,5.8494,5.85,11000000.0
2006-10-04 01:59:00,5.85023,5.85075,5.84946,5.85024,11000000.0
2006-10-04 02:00:00,5.84987,5.85064,5.84927,5.84927,16000000.0
2006-10-04 02:01:00,5.84909,5.84927,5.84894,5.84919,21000000.0
2006-10-04 02:02:00,5.84918,5.85026,5.84914,5.84991,10000000.0
2006-10-04 02:03:00,5.84925,5.84999,5.84904,5.84913,8000000.0
2006-10-04 02:04:00,5.84936,5.85082,5.84885,5.85014,14000000.0
2006-10-04 02:05:00,5.84903,5.8506,5.84903,5.85025,14000000.0
2006-10-04 02:06:00,5.85011,5.8508,5.84972,5.85016,15000000.0
2006-10-04 02:07:00,5.85011,5.85102,5.84998,5.85037,10000000.0
2006-10-04 02:08:00,5.84999,5.85096,5.84979,5.85039,16000000.0
2006-10-04 02:09:00,5.85045,5.85108,5.8499,5.85028,18000000.0
2006-10-04 02:10:00,5.85082,5.85164,5.85,5.85101,16000000.0
2006-10-04 02:11:00,5.85076,5.85076,5.84952,5.8497,14000000.0
2006-10-04 02:12:00,5.85056,5.85056,5.84948,5.8495,10000000.0
2006-10-04 02:13:00,5.84932,5.85032,5.84917,5.85015,15000000.0
2006-10-04 02:14:00,5.84958,5.85017,5.84883,5.84943,19000000.0
2006-10-04 02:15:00,5.85092,5.85092,5.84921,5.84965,12000000.0
2006-10-04 02:16:00,5.84945,5.84945,5.8488,5.8488,18000000.0
2006-10-04 02:17:00,5.84871,5.85029,5.84871,5.84973,14000000.0
2006-10-04 02:18:00,5.84977,5.85056,5.84968,5.85,12000000.0
2006-10-04 02:19:00,5.84975,5.85054,5.84873,5.84873,14000000.0
2006-10-04 02:20:00,5.84911,5.85024,5.84878,5.84906,13000000.0
2006-10-04 02:21:00,5.84888,5.85007,5.84865,5.84885,15000000.0
2006-10-04 02:22:00,5.84859,5.84958,5.8484,5.84866,13000000.0
2006-10-04 02:23:00,5.84912,5.84948,5.8479,5.84903,16000000.0
2006-10-04 02:24:00,5.84915,5.84919,5.84814,5.84856,17000000.0
2006-10-04 02:25:00,5.84793,5.84929,5.84776,5.84839,10000000.0
2006-10-04 02:26:00,5.84836,5.849,5.84736,5.84736,13000000.0
2006-10-04 02:27:00,5.84719,5.84851,5.84692,5.84774,7000000.0
2006-10-04 02:28:00,5.8473,5.84862,5.84718,5.84854,9000000.0
2006-10-04 02:29:00,5.84705,5.84854,5.84705,5.84824,20000000.0
2006-10-04 02:30:00,5.84852,5.84935,5.8484,5.84868,11000000.0
2006-10-04 02:31:00,5.8486,5.84959,5.8485,5.84959,9000000.0
2006-10-04 02:32:00,5.84946,5.84946,5.84869,5.84872,13000000.0
2006-10-04 02:33:00,5.84862,5.84925,5.84823,5.84823,14000000.0
2006-10-04 02:34:00,5.84808,5.84959,5.84808,5.84816,17000000.0
2006-10-04 02:35:00,5.84793,5.8492,5.84793,5.84879,15000000.0
2006-10-04 02:36:00,5.84884,5.84894,5.84781,5.84891,14000000.0
2006-10-04 02:37:00,5.84842,5.84952,5.84842,5.84897,13000000.0
2006-10-04 02:38:00,5.84816,5.84822,5.84802,5.84811,14000000.0
2006-10-04 02:39:00,5.84813,5.8483,5.84802,5.84811,15000000.0
2006-10-04 02:40:00,5.84856,5.84989,5.84856,5.84946,12000000.0
2006-10-04 02:41:00,5.84906,5.85008,5.84848,5.84926,13000000.0
2006-10-04 02:42:00,5.84945,5.85027,5.84871,5.84937,16000000.0
2006-10-04 02:43:00,5.84906,5.84947,5.84833,5.84833,18000000.0
2006-10-04 02:44:00,5.84828,5.84828,5.84747,5.8475,10000000.0
2006-10-04 02:45:00,5.84735,5.8474,5.84714,5.84727,14000000.0
2006-10-04 02:46:00,5.84751,5.84875,5.84751,5.84815,18000000.0
2006-10-04 02:47:00,5.84857,5.85021,5.84857,5.84896,17000000.0
2006-10-04 02:48:00,5.84974,5.84974,5.84835,5.84835,7000000.0
2006-10-04 02:49:00,5.84889,5.85046,5.84889,5.84916,13000000.0
2006-10-04 02:50:00,5.8498,5.8498,5.84857,5.84915,14000000.0
2006-10-04 02:51:00,5.84899,5.85009,5.84848,5.84972,15000000.0
2006-10-04 02:52:00,5.84956,5.85025,5.84883,5.84952,15000000.0
2006-10-04 02:53:00,5.84915,5.84991,5.84906,5.84977,9000000.0
2006-10-04 02:54:00,5.84979,5.85085,5.84939,5.85032,13000000.0
2006-10-04 02:55:00,5.85093,5.85141,5.84961,5.85109,11000000.0
2006-10-04 02:56:00,5.8514,5.85163,5.85032,5.85032,18000000.0
2006-10-04 02:57:00,5.85106,5.85164,5.85023,5.85074,13000000.0
2006-10-04 02:58:00,5.85104,5.85145,5.84975,5.84975,9000000.0
2006-10-04 02:59:00,5.8511,5.85121,5.85019,5.85063,14000000.0
2006-10-04 03:00:00,5.85053,5.8521,5.85053,5.85093,11000000.0
2006-10-04 03:01:00,5.85085,5.85277,5.85085,5.85271,11000000.0
2006-10-04 03:02:00,5.85248,5.85255,5.85109,5.85255,11000000.0
2006-10-04 03:03:00,5.85142,5.85275,5.85142,5.85209,23000000.0
2006-10-04 03:04:00,5.85267,5.85323,5.85212,5.85316,11000000.0
2006-10-04 03:05:00,5.85315,5.85317,5.85148,5.85148,17000000.0
2006-10-04 03:06:00,5.8516,5.85209,5.8516,5.85207,9000000.0
2006-10-04 03:07:00,5.85204,5.85314,5.85156,5.85198,15000000.0
2006-10-04 03:08:00,5.85203,5.85256,5.85178,5.85219,12000000.0
2006-10-04 03:09:00,5.85165,5.85175,5.85132,5.85137,15000000.0
2006-10-04 03:10:00,5.8525,5.85449,5.8525,5.85432,19000000.0
2006-10-04 03:11:00,5.85488,5.85549,5.85347,5.85469,15000000.0
2006-10-04 03:12:00,5.8533,5.85428,5.85303,5.85405,18000000.0
2006-10-04 03:13:00,5.85419,5.85462,5.85367,5.85434,18000000.0
2006-10-04 03:14:00,5.8552,5.85526,5.85449,5.85488,10000000.0
2006-10-04 03:15:00,5.85453,5.85473,5.85344,5.85344,7000000.0
2006-10-04 03:16:00,5.85386,5.8545,5.85353,5.85443,8000000.0
2006-10-04 03:17:00,5.85422,5.85455,5.8533,5.85406,10000000.0
2006-10-04 03:18:00,5.8545,5.8545,5.85332,5.85438,15000000.0
2006-10-04 03:19:00,5.8539,5.8541,5.85282,5.85282,10000000.0
2006-10-04 03:20:00,5.85269,5.85383,5.85269,5.85317,16000000.0
2006-10-04 03:21:00,5.85276,5.85326,5.85245,5.85279,11000000.0
2006-10-04 03:22:00,5.85299,5.85366,5.85294,5.85332,10000000.0
2006-10-04 03:23:00,5.85299,5.85407,5.85242,5.85315,12000000.0
2006-10-04 03:24:00,5.85346,5.85431,5.85234,5.85309,13000000.0
2006-10-04 03:25:00,5.85282,5.85287,5.85214,5.85223,11000000.0
2006-10-04 03:26:00,5.85223,5.85321,5.85211,5.8528,13000000.0
2006-10-04 03:27:00,5.85296,5.85366,5.85249,5.85311,14000000.0
2006-10-04 03:28:00,5.85266,5.85282,5.85203,5.85203,18000000.0
2006-10-04 03:29:00,5.85197,5.85209,5.85182,5.85185,15000000.0
2006-10-04 03:30:00,5.85208,5.85302,5.85186,5.85231,10000000.0
2006-10-04 03:31:00,5.85254,5.85297,5.85169,5.85252,13000000.0
2006-10-04 03:32:00,5.85215,5.85306,5.85143,5.8518,16000000.0
2006-10-04 03:33:00,5.85151,5.85205,5.85117,5.85136,13000000.0
2006-10-04 03:34:00,5.85167,5.85282,5.85143,5.85143,16000000.0
2006-10-04 03:35:00,5.85146,5.85281,5.85134,5.85281,10000000.0
2006-10-04 03:36:00,5.85272,5.85293,5.85153,5.85206,11000000.0
2006-10-04 03:37:00,5.85222,5.85285,5.85182,5.85266,13000000.0
2006-10-04 03:38:00,5.85339,5.85438,5.85244,5.85354,13000000.0
2006-10-04 03:39:00,5.85375,5.85404,5.85337,5.85348,13000000.0
2006-10-04 03:40:00,5.85335,5.85465,5.85335,5.85374,12000000.0
2006-10-04 03:41:00,5.8536,5.85478,5.8527,5.85431,16000000.0
2006-10-04 03:42:00,5.85377,5.85461,5.8535,5.8546,21000000.0
2006-10-04 03:43:00,5.85422,5.8546,5.85348,5.85391,18000000.0
2006-10-04 03:44:00,5.85408,5.85567,5.85408,5.85542,15000000.0
2006-10-04 03:45:00,5.85628,5.85672,5.85517,5.85582,9000000.0
2006-10-04 03:46:00,5.85629,5.85718,5.8558,5.85718,8000000.0
2006-10-04 03:47:00,5.85651,5.85719,5.85592,5.85666,11000000.0
2006-10-04 03:48:00,5.85769,5.85769,5.8562,5.85621,9000000.0
2006-10-04 03:49:00,5.85596,5.85707,5.85563,5.85614,16000000.0
2006-10-04 03:50:00,5.85613,5.85725,5.85613,5.85656,19000000.0
2006-10-04 03:51:00,5.85622,5.85765,5.85593,5.85765,9000000.0
2006-10-04 03:52:00,5.85728,5.85757,5.85597,5.85627,19000000.0
2006-10-04 03:53:00,5.85816,5.8585,5.857,5.85762,10000000.0
2006-10-04 03:54:00,5.85804,5.85857,5.85701,5.85776,17000000.0
2006-10-04 03:55:00,5.85752,5.85817,5.8565,5.85741,16000000.0
2006-10-04 03:56:00,5.85689,5.85765,5.8563,5.8563,7000000.0
2006-10-04 03:57:00,5.85687,5.85687,5.85607,5.85607,11000000.0
2006-10-04 03:58:00,5.85642,5.85764,5.85642,5.85741,12000000.0
2006-10-04 03:59:00,5.85807,5.85807,5.85638,5.85638,17000000.0
2006-10-04 04:00:00,5.85751,5.85751,5.85622,5.8565,12000000.0
2006-10-04 04:01:00,5.85641,5.85751,5.85606,5.85667,16000000.0
2006-10-04 04:02:00,5.85641,5.85777,5.85588,5.85588,14000000.0
2006-10-04 04:03:00,5.85699,5.85745,5.85599,5.8562,12000000.0
2006-10-04 04:04:00,5.85702,5.85757,5.85583,5.85711,16000000.0
2006-10-04 04:05:00,5.85696,5.85723,5.85603,5.85691,13000000.0
2006-10-04 04:06:00,5.85599,5.85654,5.85545,5.85654,16000000.0
2006-10-04 04:07:00,5.85649,5.85727,5.85561,5.85561,13000000.0
2006-10-04 04:08:00,5.85573,5.85705,5.85544,5.85557,14000000.0
2006-10-04 04:09:00,5.85655,5.85675,5.85566,5.85566,10000000.0
2006-10-04 04:10:00,5.85542,5.85705,5.85542,5.85571,12000000.0
2006-10-04 04:11:00,5.85671,5.85734,5.8562,5.85621,14000000.0
2006-10-04 04:12:00,5.85662,5.85768,5.85567,5.85567,19000000.0
2006-10-04 04:13:00,5.85653,5.85721,5.85572,5.85721,20000000.0
2006-10-04 04:14:00,5.85766,5.85766,5.85588,5.85605,12000000.0
2006-10-04 04:15:00,5.85536,5.85551,5.85527,5.85538,8000000.0
2006-10-04 04:16:00,5.85556,5.85743,5.85556,5.8563,13000000.0
2006-10-04 04:17:00,5.85617,5.85696,5.85597,5.85616,15000000.0
2006-10-04 04:18:00,5.8556,5.85678,5.85541,5.85631,9000000.0
2006-10-04 04:19:00,5.85621,5.85696,5.85581,5.8561,12000000.0
2006-10-04 04:20:00,5.85596,5.85599,5.85538,5.85538,9000000.0
2006-10-04 04:21:00,5.85537,5.85546,5.85513,5.85526,17000000.0
2006-10-04 04:22:00,5.85544,5.85546,5.85518,5.85518,14000000.0
2006-10-04 04:23:00,5.85548,5.85555,5.85531,5.85535,10000000.0
2006-10-04 04:24:00,5.85524,5.8555,5.85524,5.85535,12000000.0
2006-10-04 04:25:00,5.8554,5.8555,5.85526,5.85532,10000000.0
2006-10-04 04:26:00,5.85529,5.85549,5.85517,5.85549,7000000.0
2006-10-04 04:27:00,5.85544,5.85619,5.85544,5.85607,15000000.0
2006-10-04 04:28:00,5.85637,5.85704,5.85637,5.85662,7000000.0
2006-10-04 04:29:00,5.85675,5.8568,5.85651,5.85668,14000000.0
2006-10-04 04:30:00,5.85676,5.85676,5.85662,5.85665,11000000.0
2006-10-04 04:31:00,5.85678,5.85685,5.85658,5.85659,15000000.0
2006-10-04 04:32:00,5.85668,5.8573,5.85589,5.85651,17000000.0
2006-10-04 04:33:00,5.85608,5.85608,5.85548,5.85548,14000000.0
2006-10-04 04:34:00,5.85521,5.85682,5.85521,5.85627,9000000.0
2006-10-04 04:35:00,5.85625,5.85693,5.85554,5.85577,12000000.0
2006-10-04 04:36:00,5.85645,5.857,5.8557,5.85586,12000000.0
2006-10-04 04:37:00,5.85652,5.85709,5.85551,5.85556,12000000.0
2006-10-04 04:38:00,5.85548,5.85644,5.85527,5.85619,11000000.0
2006-10-04 04:39:00,5.85573,5.85656,5.85534,5.85653,17000000.0
2006-10-04 04:40:00,5.85546,5.85572,5.85522,5.85526,9000000.0
2006-10-04 04:41:00,5.85531,5.85588,5.85528,5.85585,10000000.0
2006-10-04 04:42:00,5.85664,5.85703,5.85517,5.85517,8000000.0
2006-10-04 04:43:00,5.8552,5.85638,5.85494,5.85614,18000000.0
2006-10-04 04:44:00,5.85564,5.85564,5.85484,5.855,9000000.0
2006-10-04 04:45:00,5.85524,5.85656,5.85517,5.85631,9000000.0
2006-10-04 04:46:00,5.85689,5.8569,5.85511,5.85616,16000000.0
2006-10-04 04:47:00,5.85611,5.85611,5.8558,5.85591,12000000.0
2006-10-04 04:48:00,5.85607,5.85699,5.856,5.856,10000000.0
2006-10-04 04:49:00,5.85586,5.85594,5.85546,5.85546,16000000.0
2006-10-04 04:50:00,5.85566,5.85714,5.85566,5.8571,16000000.0
2006-10-04 04:51:00,5.85701,5.85751,5.85617,5.85678,20000000.0
2006-10-04 04:52:00,5.85686,5.85686,5.85614,5.85614,13000000.0
2006-10-04 04:53:00,5.85607,5.85742,5.85595,5.85644,11000000.0
2006-10-04 04:54:00,5.85649,5.85751,5.85595,5.85655,11000000.0
2006-10-04 04:55:00,5.85632,5.85661,5.85608,5.85608,12000000.0
2006-10-04 04:56:00,5.85592,5.85603,5.85578,5.85596,16000000.0
2006-10-04 04:57:00,5.85598,5.85725,5.85588,5.85648,7000000.0
2006-10-04 04:58:00,5.85597,5.85738,5.85585,5.85702,13000000.0
2006-10-04 04:59:00,5.85524,5.85713,5.85524,5.85697,17000000.0
2006-10-04 05:00:00,5.85722,5.85745,5.8554,5.85615,10000000.0
2006-10-04 05:01:00,5.85603,5.85691,5.85531,5.85691,13000000.0
2006-10-04 05:02:00,5.85634,5.85695,5.85561,5.8564,18000000.0
2006-10-04 05:03:00,5.85628,5.85691,5.85628,5.85684,9000000.0
2006-10-04 05:04:00,5.85715,5.85715,5.85561,5.85563,12000000.0
2006-10-04 05:05:00,5.85592,5.85616,5.85456,5.85572,10000000.0
2006-10-04 05:06:00,5.85548,5.85663,5.85513,5.85624,20000000.0
2006-10-04 05:07:00,5.857,5.85754,5.85629,5.85676,10000000.0
2006-10-04 05:08:00,5.85624,5.85725,5.85609,5.85636,17000000.0
2006-10-04 05:09:00,5.85638,5.85731,5.85534,5.85627,15000000.0
2006-10-04 05:10:00,5.8563,5.8563,5.85532,5.85532,10000000.0
2006-10-04 05:11:00,5.85548,5.85669,5.85548,5.85588,16000000.0
2006-10-04 05:12:00,5.8561,5.85717,5.85603,5.85672,7000000.0
2006-10-04 05:13:00,5.85677,5.85767,5.85596,5.85618,12000000.0
2006-10-04 05:14:00,5.85647,5.85649,5.85528,5.85528,14000000.0
2006-10-04 05:15:00,5.85528,5.85664,5.85528,5.85615,16000000.0
2006-10-04 05:16:00,5.85719,5.85735,5.85535,5.85535,15000000.0
2006-10-04 05:17:00,5.85504,5.85642,5.85504,5.85642,10000000.0
2006-10-04 05:18:00,5.85596,5.85599,5.85493,5.85493,13000000.0
2006-10-04 05:19:00,5.85496,5.85608,5.85496,5.85602,13000000.0
2006-10-04 05:20:00,5.85611,5.85658,5.85484,5.85493,20000000.0
2006-10-04 05:21:00,5.85504,5.85585,5.85504,5.85521,9000000.0
2006-10-04 05:22:00,5.85492,5.85527,5.85453,5.85491,17000000.0
2006-10-04 05:23:00,5.85489,5.85514,5.85489,5.85509,14000000.0
2006-10-04 05:24:00,5.85533,5.85649,5.85527,5.85531,19000000.0
2006-10-04 05:25:00,5.85496,5.85622,5.85496,5.85622,13000000.0
2006-10-04 05:26:00,5.8558,5.85611,5.85491,5.85575,13000000.0
2006-10-04 05:27:00,5.85626,5.85649,5.85523,5.85547,13000000.0
2006-10-04 05:28:00,5.85525,5.8557,5.85504,5.8557,10000000.0
2006-10-04 05:29:00,5.85601,5.85601,5.85417,5.85417,17000000.0
2006-10-04 05:30:00,5.85387,5.85553,5.85371,5.85371,21000000.0
2006-10-04 05:31:00,5.85387,5.85427,5.85289,5.85289,13000000.0
2006-10-04 05:32:00,5.85427,5.85468,5.85339,5.85374,16000000.0
2006-10-04 05:33:00,5.8531,5.85467,5.85305,5.85467,13000000.0
2006-10-04 05:34:00,5.85339,5.8543,5.8531,5.85385,13000000.0
2006-10-04 05:35:00,5.85339,5.85485,5.85305,5.85387,14000000.0
2006-10-04 05:36:00,5.85372,5.8553,5.85371,5.85447,18000000.0
2006-10-04 05:37:00,5.85432,5.85483,5.85408,5.85408,12000000.0
2006-10-04 05:38:00,5.85378,5.85448,5.8534,5.85352,13000000.0
2006-10-04 05:39:00,5.85322,5.85412,5.85322,5.85324,21000000.0
2006-10-04 05:40:00,5.85295,5.85318,5.85291,5.8531,14000000.0
2006-10-04 05:41:00,5.85312,5.8544,5.85312,5.8544,13000000.0
2006-10-04 05:42:00,5.85429,5.85429,5.85352,5.85352,8000000.0
2006-10-04 05:43:00,5.85353,5.85411,5.8526,5.85298,13000000.0
2006-10-04 05:44:00,5.85264,5.85279,5.85248,5.85248,13000000.0
2006-10-04 05:45:00,5.85333,5.85523,5.8533,5.85408,24000000.0
2006-10-04 05:46:00,5.85441,5.85441,5.85295,5.85374,14000000.0
2006-10-04 05:47:00,5.85387,5.85387,5.85283,5.85289,11000000.0
2006-10-04 05:48:00,5.85285,5.8534,5.85241,5.8534,18000000.0
2006-10-04 05:49:00,5.8537,5.85393,5.85232,5.85232,10000000.0
2006-10-04 05:50:00,5.85307,5.85347,5.85248,5.85265,10000000.0
2006-10-04 05:51:00,5.85297,5.85343,5.85185,5.85298,11000000.0
2006-10-04 05:52:00,5.8522,5.85376,5.85173,5.85271,19000000.0
2006-10-04 05:53:00,5.85292,5.85361,5.85244,5.85312,15000000.0
2006-10-04 05:54:00,5.85286,5.85286,5.85204,5.85204,7000000.0
2006-10-04 05:55:00,5.85255,5.8536,5.85255,5.85307,12000000.0
2006-10-04 05:56:00,5.85326,5.85385,5.85207,5.85281,16000000.0
2006-10-04 05:57:00,5.85303,5.85346,5.85261,5.85296,11000000.0
2006-10-04 05:58:00,5.85291,5.85395,5.85217,5.85307,22000000.0
2006-10-04 05:59:00,5.85281,5.85342,5.85209,5.85342,9000000.0
2006-10-04 06:00:00,5.85366,5.85377,5.85208,5.85285,17000000.0
2006-10-04 06:01:00,5.85274,5.85364,5.85184,5.85259,18000000.0
2006-10-04 06:02:00,5.85338,5.85416,5.85262,5.85295,18000000.0
2006-10-04 06:03:00,5.85292,5.85435,5.85266,5.85272,16000000.0
2006-10-04 06:04:00,5.85302,5.8538,5.85302,5.8538,8000000.0
2006-10-04 06:05:00,5.85311,5.85368,5.85281,5.85322,10000000.0
2006-10-04 06:06:00,5.853,5.85312,5.8523,5.85237,27000000.0
2006-10-04 06:07:00,5.85376,5.85401,5.85237,5.85295,17000000.0
2006-10-04 06:08:00,5.85313,5.85419,5.85245,5.85294,14000000.0
2006-10-04 06:09:00,5.85326,5.85414,5.85275,5.85351,13000000.0
2006-10-04 06:10:00,5.85349,5.8541,5.85268,5.85371,14000000.0
2006-10-04 06:11:00,5.85397,5.85493,5.85337,5.85392,16000000.0
2006-10-04 06:12:00,5.85398,5.85457,5.85299,5.85386,17000000.0
2006-10-04 06:13:00,5.85298,5.85415,5.85263,5.85285,14000000.0
2006-10-04 06:14:00,5.85253,5.85322,5.85205,5.85322,12000000.0
2006-10-04 06:15:00,5.85346,5.85455,5.85318,5.85402,13000000.0
2006-10-04 06:16:00,5.8535,5.85505,5.8533,5.85505,14000000.0
2006-10-04 06:17:00,5.8535,5.85416,5.8535,5.85367,11000000.0
2006-10-04 06:18:00,5.85405,5.85532,5.85366,5.85468,12000000.0
2006-10-04 06:19:00,5.8546,5.8546,5.85414,5.85417,19000000.0
2006-10-04 06:20:00,5.85387,5.85599,5.85387,5.85599,11000000.0
2006-10-04 06:21:00,5.85597,5.85623,5.85517,5.85535,9000000.0
2006-10-04 06:22:00,5.85542,5.85544,5.85497,5.85497,22000000.0
2006-10-04 06:23:00,5.85507,5.85552,5.85427,5.85454,18000000.0
2006-10-04 06:24:00,5.85443,5.85443,5.85395,5.85397,8000000.0
2006-10-04 06:25:00,5.85382,5.85536,5.85373,5.85438,9000000.0
2006-10-04 06:26:00,5.85441,5.85441,5.8537,5.8537,13000000.0
2006-10-04 06:27:00,5.85364,5.85591,5.85364,5.85492,15000000.0
2006-10-04 06:28:00,5.8549,5.85595,5.8541,5.85507,18000000.0
2006-10-04 06:29:00,5.85495,5.85595,5.85494,5.85494,16000000.0
2006-10-04 06:30:00,5.85481,5.85483,5.85416,5.85419,10000000.0
2006-10-04 06:31:00,5.85438,5.85649,5.85438,5.85649,13000000.0
2006-10-04 06:32:00,5.8567,5.8567,5.85473,5.85473,10000000.0
2006-10-04 06:33:00,5.85545,5.85568,5.85375,5.8543,10000000.0
2006-10-04 06:34:00,5.85447,5.85447,5.85388,5.85411,15000000.0
2006-10-04 06:35:00,5.85387,5.854,5.85369,5.854,13000000.0
2006-10-04 06:36:00,5.85435,5.85634,5.85435,5.85473,23000000.0
2006-10-04 06:37:00,5.85463,5.85532,5.85448,5.85524,11000000.0
2006-10-04 06:38:00,5.85594,5.85699,5.85558,5.85639,17000000.0
2006-10-04 06:39:00,5.85594,5.85646,5.85533,5.85533,8000000.0
2006-10-04 06:40:00,5.85637,5.85665,5.85528,5.85609,15000000.0
2006-10-04 06:41:00,5.85568,5.85586,5.85518,5.85518,15000000.0
2006-10-04 06:42:00,5.85501,5.85501,5.85473,5.85488,16000000.0
2006-10-04 06:43:00,5.85531,5.8563,5.85531,5.85584,12000000.0
2006-10-04 06:44:00,5.85492,5.85693,5.85492,5.85607,13000000.0
2006-10-04 06:45:00,5.85547,5.85596,5.85491,5.85491,14000000.0
2006-10-04 06:46:00,5.85503,5.85605,5.85493,5.85529,12000000.0
2006-10-04 06:47:00,5.85514,5.85536,5.85511,5.85528,11000000.0
2006-10-04 06:48:00,5.8554,5.85668,5.85506,5.85506,15000000.0
2006-10-04 06:49:00,5.85503,5.85685,5.85497,5.85556,17000000.0
2006-10-04 06:50:00,5.85588,5.85718,5.85541,5.85594,13000000.0
2006-10-04 06:51:00,5.85537,5.85541,5.85512,5.85514,8000000.0
2006-10-04 06:52:00,5.85541,5.85541,5.85511,5.85515,14000000.0
2006-10-04 06:53:00,5.85528,5.85539,5.85515,5.85535,13000000.0
2006-10-04 06:54:00,5.85525,5.85531,5.85506,5.85528,8000000.0
2006-10-04 06:55:00,5.85525,5.85533,5.85513,5.85513,10000000.0
2006-10-04 06:56:00,5.85573,5.85649,5.85573,5.85615,11000000.0
2006-10-04 06:57:00,5.85599,5.85697,5.85539,5.85589,17000000.0
2006-10-04 06:58:00,5.85607,5.85629,5.85591,5.85609,12000000.0
2006-10-04 06:59:00,5.85605,5.85707,5.85605,5.85707,14000000.0
2006-10-04 07:00:00,5.85709,5.85717,5.85682,5.85717,11000000.0
2006-10-04 07:01:00,5.85665,5.85665,5.85493,5.85497,10000000.0
2006-10-04 07:02:00,5.85513,5.85627,5.85482,5.85532,14000000.0
2006-10-04 07:03:00,5.85528,5.85645,5.85497,5.85645,7000000.0
2006-10-04 07:04:00,5.85687,5.8573,5.8551,5.85515,16000000.0
2006-10-04 07:05:00,5.85488,5.85684,5.85482,5.85645,15000000.0
2006-10-04 07:06:00,5.8568,5.85702,5.85675,5.85685,16000000.0
2006-10-04 07:07:00,5.85676,5.85712,5.85614,5.85684,12000000.0
2006-10-04 07:08:00,5.85681,5.85692,5.85582,5.85692,8000000.0
2006-10-04 07:09:00,5.85632,5.85675,5.85577,5.85607,8000000.0
2006-10-04 07:10:00,5.856,5.85701,5.85544,5.85631,16000000.0
2006-10-04 07:11:00,5.8559,5.85755,5.85558,5.85611,17000000.0
2006-10-04 07:12:00,5.85606,5.85663,5.85535,5.8558,20000000.0
2006-10-04 07:13:00,5.85569,5.85591,5.85391,5.85469,18000000.0
2006-10-04 07:14:00,5.85537,5.85537,5.8535,5.85389,11000000.0
2006-10-04 07:15:00,5.85375,5.85467,5.85295,5.85441,18000000.0
2006-10-04 07:16:00,5.85422,5.85493,5.8534,5.85384,18000000.0
2006-10-04 07:17:00,5.85359,5.85557,5.85359,5.85527,12000000.0
2006-10-04 07:18:00,5.85464,5.85536,5.85429,5.85461,18000000.0
2006-10-04 07:19:00,5.85494,5.85648,5.85494,5.85523,14000000.0
2006-10-04 07:20:00,5.85547,5.85665,5.85489,5.8564,18000000.0
2006-10-04 07:21:00,5.85601,5.85601,5.85394,5.85456,13000000.0
2006-10-04 07:22:00,5.85462,5.85571,5.85345,5.85543,14000000.0
2006-10-04 07:23:00,5.85558,5.85585,5.85452,5.85545,15000000.0
2006-10-04 07:24:00,5.85506,5.85567,5.85433,5.85433,16000000.0
2006-10-04 07:25:00,5.85433,5.85558,5.8542,5.85554,15000000.0
2006-10-04 07:26:00,5.85579,5.85589,5.85565,5.85578,13000000.0
2006-10-04 07:27:00,5.8555,5.85564,5.85461,5.85516,12000000.0
2006-10-04 07:28:00,5.85597,5.85604,5.85504,5.85564,22000000.0
2006-10-04 07:29:00,5.85589,5.85638,5.85589,5.85638,16000000.0
2006-10-04 07:30:00,5.85625,5.8565,5.85624,5.85637,14000000.0
2006-10-04 07:31:00,5.85603,5.85603,5.85481,5.85512,13000000.0
2006-10-04 07:32:00,5.85496,5.85558,5.8547,5.85506,9000000.0
2006-10-04 07:33:00,5.85491,5.85538,5.85422,5.85475,7000000.0
2006-10-04 07:34:00,5.85501,5.85513,5.85376,5.85486,18000000.0
2006-10-04 07:35:00,5.85393,5.85489,5.85382,5.85419,9000000.0
2006-10-04 07:36:00,5.85467,5.85558,5.85422,5.85422,13000000.0
2006-10-04 07:37:00,5.85449,5.85536,5.85449,5.85506,11000000.0
2006-10-04 07:38:00,5.85381,5.85562,5.85381,5.85482,11000000.0
2006-10-04 07:39:00,5.85478,5.85631,5.85453,5.85473,19000000.0
2006-10-04 07:40:00,5.85494,5.85561,5.85423,5.85528,11000000.0
2006-10-04 07:41:00,5.8549,5.85568,5.85465,5.85555,7000000.0
2006-10-04 07:42:00,5.85536,5.85536,5.85294,5.85442,13000000.0
2006-10-04 07:43:00,5.85574,5.85574,5.85466,5.85466,14000000.0
2006-10-04 07:44:00,5.85428,5.85531,5.8542,5.85504,10000000.0
2006-10-04 07:45:00,5.85551,5.85602,5.85495,5.85575,8000000.0
2006-10-04 07:46:00,5.85454,5.85615,5.85366,5.85366,13000000.0
2006-10-04 07:47:00,5.85468,5.85468,5.8536,5.85391,15000000.0
2006-10-04 07:48:00,5.85428,5.85554,5.85378,5.85512,13000000.0
2006-10-04 07:49:00,5.85561,5.85561,5.85424,5.85559,10000000.0
2006-10-04 07:50:00,5.85385,5.85497,5.85328,5.8545,17000000.0
2006-10-04 07:51:00,5.85338,5.85428,5.85265,5.85265,16000000.0
2006-10-04 07:52:00,5.85322,5.85396,5.85241,5.85301,13000000.0
2006-10-04 07:53:00,5.85332,5.85383,5.85254,5.85383,10000000.0
2006-10-04 07:54:00,5.85402,5.85501,5.85402,5.85501,11000000.0
2006-10-04 07:55:00,5.85367,5.85443,5.85334,5.85334,12000000.0
2006-10-04 07:56:00,5.85302,5.85409,5.85285,5.85324,13000000.0
2006-10-04 07:57:00,5.85294,5.85467,5.85294,5.85371,8000000.0
2006-10-04 07:58:00,5.85408,5.85472,5.85364,5.85472,14000000.0
2006-10-04 07:59:00,5.85542,5.85607,5.85405,5.85462,15000000.0
2006-10-04 08:00:00,5.85486,5.85512,5.8542,5.85449,10000000.0
2006-10-04 08:01:00,5.85448,5.85516,5.85381,5.85495,13000000.0
2006-10-04 08:02:00,5.85442,5.8549,5.85324,5.85483,14000000.0
2006-10-04 08:03:00,5.8544,5.85481,5.8534,5.85481,12000000.0
2006-10-04 08:04:00,5.85364,5.85508,5.85364,5.85398,16000000.0
2006-10-04 08:05:00,5.85408,5.85514,5.85408,5.85514,14000000.0
2006-10-04 08:06:00,5.85377,5.85487,5.85277,5.85378,19000000.0
2006-10-04 08:07:00,5.85383,5.85392,5.85225,5.85292,19000000.0
2006-10-04 08:08:00,5.85305,5.85305,5.85182,5.85202,11000000.0
2006-10-04 08:09:00,5.85207,5.85294,5.85207,5.85258,10000000.0
2006-10-04 08:10:00,5.85221,5.85361,5.85221,5.85318,16000000.0
2006-10-04 08:11:00,5.85231,5.85367,5.85225,5.85319,9000000.0
2006-10-04 08:12:00,5.85396,5.85396,5.85206,5.85226,10000000.0
2006-10-04 08:13:00,5.85286,5.85412,5.85273,5.8531,11000000.0
2006-10-04 08:14:00,5.85323,5.85461,5.85305,5.85424,12000000.0
2006-10-04 08:15:00,5.85423,5.85491,5.85343,5.85432,15000000.0
2006-10-04 08:16:00,5.85321,5.85435,5.85268,5.85388,14000000.0
2006-10-04 08:17:00,5.85415,5.85439,5.85305,5.8537,10000000.0
2006-10-04 08:18:00,5.85388,5.85421,5.85269,5.85404,9000000.0
2006-10-04 08:19:00,5.85477,5.85487,5.85342,5.85478,11000000.0
2006-10-04 08:20:00,5.85444,5.85444,5.85245,5.85343,11000000.0
2006-10-04 08:21:00,5.8527,5.85426,5.8527,5.85426,20000000.0
2006-10-04 08:22:00,5.85356,5.85369,5.85249,5.85369,8000000.0
2006-10-04 08:23:00,5.852,5.85323,5.85173,5.85323,12000000.0
2006-10-04 08:24:00,5.85415,5.85496,5.85306,5.85491,13000000.0
2006-10-04 08:25:00,5.85504,5.85526,5.85344,5.85457,12000000.0
2006-10-04 08:26:00,5.85404,5.85443,5.8529,5.85337,13000000.0
2006-10-04 08:27:00,5.85317,5.85352,5.8522,5.85336,11000000.0
2006-10-04 08:28:00,5.85386,5.85402,5.85309,5.85345,8000000.0
2006-10-04 08:29:00,5.85292,5.85389,5.85199,5.8528,12000000.0
2006-10-04 08:30:00,5.85359,5.85422,5.85267,5.85302,11000000.0
2006-10-04 08:31:00,5.85265,5.85431,5.85265,5.85431,10000000.0
2006-10-04 08:32:00,5.85374,5.85401,5.85292,5.85348,13000000.0
2006-10-04 08:33:00,5.85354,5.85354,5.85243,5.85335,11000000.0
2006-10-04 08:34:00,5.85349,5.85387,5.85209,5.85335,17000000.0
2006-10-04 08:35:00,5.85409,5.85416,5.85303,5.85403,11000000.0
2006-10-04 08:36:00,5.85337,5.8536,5.85193,5.8536,10000000.0
2006-10-04 08:37:00,5.85379,5.85392,5.8534,5.85385,9000000.0
2006-10-04 08:38:00,5.85415,5.85484,5.85228,5.85447,18000000.0
2006-10-04 08:39:00,5.85577,5.85593,5.85432,5.85471,8000000.0
2006-10-04 08:40:00,5.85427,5.85504,5.85378,5.85446,7000000.0
2006-10-04 08:41:00,5.85549,5.85549,5.85375,5.85537,16000000.0
2006-10-04 08:42:00,5.85526,5.85747,5.85452,5.85663,14000000.0
2006-10-04 08:43:00,5.85709,5.85709,5.85464,5.85559,12000000.0
2006-10-04 08:44:00,5.85554,5.85591,5.85437,5.85591,9000000.0
2006-10-04 08:45:00,5.85576,5.85589,5.85451,5.85472,18000000.0
2006-10-04 08:46:00,5.85457,5.85511,5.85425,5.85425,14000000.0
2006-10-04 08:47:00,5.85438,5.85438,5.85257,5.85291,18000000.0
2006-10-04 08:48:00,5.8536,5.85467,5.85266,5.85459,12000000.0
2006-10-04 08:49:00,5.8533,5.85442,5.85297,5.85442,14000000.0
2006-10-04 08:50:00,5.85393,5.85435,5.85344,5.85414,16000000.0
2006-10-04 08:51:00,5.85429,5.85443,5.85307,5.85359,21000000.0
2006-10-04 08:52:00,5.85393,5.85468,5.85364,5.85449,20000000.0
2006-10-04 08:53:00,5.8547,5.85499,5.85406,5.8548,7000000.0
2006-10-04 08:54:00,5.85398,5.85483,5.85305,5.85356,17000000.0
2006-10-04 08:55:00,5.85246,5.85287,5.85189,5.85278,12000000.0
2006-10-04 08:56:00,5.85124,5.85142,5.84995,5.85142,17000000.0
2006-10-04 08:57:00,5.85176,5.85176,5.8503,5.8513,16000000.0
2006-10-04 08:58:00,5.85138,5.8518,5.85014,5.85064,12000000.0
2006-10-04 08:59:00,5.85013,5.85013,5.84862,5.84912,13000000.0
2006-10-04 09:00:00,5.84956,5.851,5.84851,5.85078,17000000.0
2006-10-04 09:01:00,5.84872,5.84987,5.84728,5.84836,13000000.0
2006-10-04 09:02:00,5.84814,5.84952,5.84814,5.84952,8000000.0
2006-10-04 09:03:00,5.84933,5.84933,5.84791,5.84915,16000000.0
2006-10-04 09:04:00,5.84898,5.85084,5.84891,5.85084,8000000.0
2006-10-04 09:05:00,5.85039,5.8504,5.84932,5.8504,11000000.0
2006-10-04 09:06:00,5.8501,5.85028,5.84921,5.84921,10000000.0
2006-10-04 09:07:00,5.84946,5.84946,5.84734,5.84734,10000000.0
2006-10-04 09:08:00,5.8478,5.84887,5.84753,5.84846,19000000.0
2006-10-04 09:09:00,5.84697,5.84874,5.84697,5.8487,16000000.0
2006-10-04 09:10:00,5.84833,5.84886,5.84752,5.84876,8000000.0
2006-10-04 09:11:00,5.84902,5.84953,5.84856,5.84908,11000000.0
2006-10-04 09:12:00,5.84938,5.85043,5.84937,5.85017,16000000.0
2006-10-04 09:13:00,5.85015,5.85015,5.84897,5.85012,15000000.0
2006-10-04 09:14:00,5.8498,5.85047,5.84894,5.84947,17000000.0
2006-10-04 09:15:00,5.84968,5.85026,5.84902,5.84929,12000000.0
2006-10-04 09:16:00,5.84938,5.84938,5.84767,5.84892,14000000.0
2006-10-04 09:17:00,5.84911,5.84977,5.84846,5.84932,14000000.0
2006-10-04 09:18:00,5.84967,5.85023,5.84923,5.85003,18000000.0
2006-10-04 09:19:00,5.84981,5.84981,5.84702,5.84702,14000000.0
2006-10-04 09:20:00,5.8489,5.84957,5.848,5.84924,18000000.0
2006-10-04 09:21:00,5.84939,5.8504,5.84869,5.84927,17000000.0
2006-10-04 09:22:00,5.84978,5.85087,5.84956,5.85016,13000000.0
2006-10-04 09:23:00,5.85081,5.85081,5.84988,5.85076,12000000.0
2006-10-04 09:24:00,5.85061,5.85089,5.84919,5.85072,14000000.0
2006-10-04 09:25:00,5.85094,5.85106,5.85035,5.85061,9000000.0
2006-10-04 09:26:00,5.85031,5.851,5.84972,5.85034,13000000.0
2006-10-04 09:27:00,5.85076,5.85112,5.85037,5.8511,13000000.0
2006-10-04 09:28:00,5.85107,5.85226,5.8501,5.85226,19000000.0
2006-10-04 09:29:00,5.8532,5.8532,5.85175,5.85293,14000000.0
2006-10-04 09:30:00,5.85179,5.85318,5.85172,5.852,15000000.0
2006-10-04 09:31:00,5.85275,5.85314,5.85121,5.85314,11000000.0
2006-10-04 09:32:00,5.85322,5.85322,5.85178,5.85201,16000000.0
2006-10-04 09:33:00,5.85224,5.85281,5.85189,5.85239,9000000.0
2006-10-04 09:34:00,5.85278,5.85334,5.85153,5.85236,18000000.0
2006-10-04 09:35:00,5.85217,5.85319,5.85175,5.8529,14000000.0
2006-10-04 09:36:00,5.85264,5.85269,5.85133,5.85269,16000000.0
2006-10-04 09:37:00,5.85254,5.85254,5.8516,5.85241,20000000.0
2006-10-04 09:38:00,5.85253,5.85266,5.85097,5.85207,19000000.0
2006-10-04 09:39:00,5.85214,5.85274,5.85148,5.85272,16000000.0
2006-10-04 09:40:00,5.85223,5.85223,5.85055,5.85144,12000000.0
2006-10-04 09:41:00,5.8516,5.85265,5.85118,5.85154,18000000.0
2006-10-04 09:42:00,5.85186,5.85218,5.85072,5.85218,16000000.0
2006-10-04 09:43:00,5.85267,5.85286,5.8514,5.85223,15000000.0
2006-10-04 09:44:00,5.85267,5.85354,5.85233,5.85297,13000000.0
2006-10-04 09:45:00,5.85293,5.85493,5.85272,5.85489,13000000.0
2006-10-04 09:46:00,5.85474,5.85538,5.85337,5.85473,17000000.0
2006-10-04 09:47:00,5.85499,5.85517,5.85383,5.85499,13000000.0
2006-10-04 09:48:00,5.85451,5.85466,5.85345,5.85466,16000000.0
2006-10-04 09:49:00,5.85467,5.85484,5.85289,5.85478,17000000.0
2006-10-04 09:50:00,5.85506,5.85559,5.85414,5.85447,12000000.0
2006-10-04 09:51:00,5.85516,5.85523,5.85403,5.85523,16000000.0
2006-10-04 09:52:00,5.85454,5.85605,5.85439,5.85593,16000000.0
2006-10-04 09:53:00,5.85516,5.85591,5.85409,5.85437,15000000.0
2006-10-04 09:54:00,5.85497,5.85525,5.85321,5.85496,15000000.0
2006-10-04 09:55:00,5.85522,5.85836,5.85461,5.85784,15000000.0
2006-10-04 09:56:00,5.85912,5.8602,5.85761,5.85825,17000000.0
2006-10-04 09:57:00,5.85843,5.85879,5.85744,5.85825,12000000.0
2006-10-04 09:58:00,5.8581,5.85856,5.85718,5.85763,14000000.0
2006-10-04 09:59:00,5.85702,5.85796,5.85646,5.85665,10000000.0
2006-10-04 10:00:00,5.85629,5.85746,5.85628,5.85695,11000000.0
2006-10-04 10:01:00,5.85771,5.85969,5.85771,5.85964,24000000.0
2006-10-04 10:02:00,5.86038,5.86043,5.85875,5.86022,14000000.0
2006-10-04 10:03:00,5.86015,5.86028,5.85864,5.86028,16000000.0
2006-10-04 10:04:00,5.86124,5.86124,5.85922,5.86045,10000000.0
2006-10-04 10:05:00,5.85905,5.86035,5.85872,5.85969,10000000.0
2006-10-04 10:06:00,5.86027,5.86047,5.85869,5.85994,9000000.0
2006-10-04 10:07:00,5.85942,5.8595,5.85833,5.85898,11000000.0
2006-10-04 10:08:00,5.85935,5.85976,5.8581,5.85882,9000000.0
2006-10-04 10:09:00,5.85926,5.85994,5.85858,5.85941,11000000.0
2006-10-04 10:10:00,5.85937,5.86021,5.8584,5.85964,15000000.0
2006-10-04 10:11:00,5.85994,5.86008,5.85875,5.85951,16000000.0
2006-10-04 10:12:00,5.86015,5.86124,5.85873,5.86124,19000000.0
2006-10-04 10:13:00,5.86207,5.86207,5.86104,5.86165,9000000.0
2006-10-04 10:14:00,5.8623,5.86266,5.8613,5.86245,11000000.0
2006-10-04 10:15:00,5.86245,5.86254,5.86123,5.86155,8000000.0
2006-10-04 10:16:00,5.86157,5.86207,5.86077,5.86098,17000000.0
2006-10-04 10:17:00,5.86102,5.86262,5.86032,5.8622,16000000.0
2006-10-04 10:18:00,5.86188,5.86294,5.86058,5.86093,16000000.0
2006-10-04 10:19:00,5.86084,5.86156,5.86084,5.86107,17000000.0
2006-10-04 10:20:00,5.86111,5.86239,5.86031,5.86208,16000000.0
2006-10-04 10:21:00,5.862,5.862,5.85977,5.86033,7000000.0
2006-10-04 10:22:00,5.86039,5.86095,5.85969,5.86045,10000000.0
2006-10-04 10:23:00,5.8592,5.86067,5.85907,5.86037,14000000.0
2006-10-04 10:24:00,5.86029,5.86102,5.85965,5.86043,13000000.0
2006-10-04 10:25:00,5.86046,5.86231,5.86046,5.86231,12000000.0
2006-10-04 10:26:00,5.86183,5.8622,5.86088,5.8622,11000000.0
2006-10-04 10:27:00,5.86232,5.86284,5.86102,5.86284,13000000.0
2006-10-04 10:28:00,5.86171,5.86275,5.86118,5.86258,13000000.0
2006-10-04 10:29:00,5.86285,5.863,5.86181,5.86279,11000000.0
2006-10-04 10:30:00,5.86284,5.86359,5.86202,5.86359,9000000.0
2006-10-04 10:31:00,5.86351,5.8641,5.86237,5.8641,16000000.0
2006-10-04 10:32:00,5.86385,5.86419,5.86271,5.863,9000000.0
2006-10-04 10:33:00,5.86303,5.86384,5.86233,5.86369,12000000.0
2006-10-04 10:34:00,5.86411,5.86411,5.86291,5.86389,11000000.0
2006-10-04 10:35:00,5.86339,5.86406,5.8621,5.86214,17000000.0
2006-10-04 10:36:00,5.86265,5.86337,5.86177,5.86337,10000000.0
2006-10-04 10:37:00,5.86242,5.86431,5.86144,5.86265,15000000.0
2006-10-04 10:38:00,5.86255,5.86279,5.86137,5.86214,17000000.0
2006-10-04 10:39:00,5.86206,5.863,5.86171,5.86227,13000000.0
2006-10-04 10:40:00,5.86244,5.86272,5.86146,5.86249,10000000.0
2006-10-04 10:41:00,5.8627,5.86495,5.86222,5.86495,15000000.0
2006-10-04 10:42:00,5.8652,5.86597,5.86363,5.8639,12000000.0
2006-10-04 10:43:00,5.86541,5.86629,5.86364,5.86478,13000000.0
2006-10-04 10:44:00,5.86495,5.8667,5.86417,5.8667,12000000.0
2006-10-04 10:45:00,5.86688,5.86788,5.86569,5.86736,13000000.0
2006-10-04 10:46:00,5.86738,5.86878,5.86663,5.86812,13000000.0
2006-10-04 10:47:00,5.86853,5.86882,5.86725,5.86772,7000000.0
2006-10-04 10:48:00,5.86763,5.86895,5.86704,5.86704,12000000.0
2006-10-04 10:49:00,5.86858,5.86858,5.86726,5.86726,10000000.0
2006-10-04 10:50:00,5.86755,5.86856,5.86668,5.86856,14000000.0
2006-10-04 10:51:00,5.86881,5.87112,5.86881,5.87106,11000000.0
2006-10-04 10:52:00,5.87027,5.87092,5.86977,5.87009,20000000.0
2006-10-04 10:53:00,5.87047,5.87129,5.87032,5.87122,9000000.0
2006-10-04 10:54:00,5.87139,5.87139,5.8697,5.87074,18000000.0
2006-10-04 10:55:00,5.87105,5.87115,5.86941,5.87027,10000000.0
2006-10-04 10:56:00,5.86931,5.87006,5.86827,5.86896,11000000.0
2006-10-04 10:57:00,5.86881,5.86935,5.86812,5.86896,8000000.0
2006-10-04 10:58:00,5.86908,5.87097,5.86908,5.87061,10000000.0
2006-10-04 10:59:00,5.87101,5.87143,5.86996,5.87038,10000000.0
2006-10-04 11:00:00,5.87088,5.87088,5.86857,5.86904,15000000.0
2006-10-04 11:01:00,5.86912,5.86954,5.86797,5.86929,12000000.0
2006-10-04 11:02:00,5.86965,5.8702,5.86826,5.86971,8000000.0
2006-10-04 11:03:00,5.87065,5.87065,5.86933,5.86933,11000000.0
2006-10-04 11:04:00,5.87049,5.87063,5.86915,5.87021,15000000.0
2006-10-04 11:05:00,5.87049,5.87049,5.86874,5.86924,17000000.0
2006-10-04 11:06:00,5.87037,5.87051,5.86799,5.86856,12000000.0
2006-10-04 11:07:00,5.87029,5.87087,5.86931,5.86957,11000000.0
2006-10-04 11:08:00,5.87051,5.87059,5.86903,5.8704,22000000.0
2006-10-04 11:09:00,5.86937,5.87017,5.86905,5.86928,9000000.0
2006-10-04 11:10:00,5.86972,5.87044,5.86922,5.8703,16000000.0
2006-10-04 11:11:00,5.8699,5.87035,5.86947,5.86953,7000000.0
2006-10-04 11:12:00,5.86942,5.86988,5.86856,5.86988,15000000.0
2006-10-04 11:13:00,5.86986,5.86986,5.8688,5.86916,11000000.0
2006-10-04 11:14:00,5.86893,5.86998,5.86789,5.86789,18000000.0
2006-10-04 11:15:00,5.86731,5.86871,5.86715,5.86781,11000000.0
2006-10-04 11:16:00,5.86874,5.87029,5.86867,5.8702,13000000.0
2006-10-04 11:17:00,5.87109,5.87218,5.87047,5.87106,13000000.0
2006-10-04 11:18:00,5.87149,5.87283,5.87098,5.87283,9000000.0
2006-10-04 11:19:00,5.87249,5.87387,5.87147,5.87218,17000000.0
2006-10-04 11:20:00,5.87174,5.87221,5.87066,5.87148,14000000.0
2006-10-04 11:21:00,5.87132,5.87195,5.87025,5.87069,14000000.0
2006-10-04 11:22:00,5.87094,5.87151,5.86982,5.87081,22000000.0
2006-10-04 11:23:00,5.87062,5.87126,5.86967,5.86998,8000000.0
2006-10-04 11:24:00,5.86972,5.86996,5.86829,5.86906,18000000.0
2006-10-04 11:25:00,5.87002,5.87087,5.86947,5.87087,9000000.0
2006-10-04 11:26:00,5.87063,5.87063,5.86825,5.86897,15000000.0
2006-10-04 11:27:00,5.86844,5.86981,5.86773,5.86773,10000000.0
2006-10-04 11:28:00,5.86818,5.86997,5.86818,5.86866,13000000.0
2006-10-04 11:29:00,5.86999,5.87073,5.86885,5.86932,17000000.0
2006-10-04 11:30:00,5.86936,5.87136,5.86936,5.87136,13000000.0
2006-10-04 11:31:00,5.87064,5.87159,5.87023,5.87109,12000000.0
2006-10-04 11:32:00,5.87078,5.8716,5.87053,5.871,20000000.0
2006-10-04 11:33:00,5.87169,5.8717,5.87035,5.87115,16000000.0
2006-10-04 11:34:00,5.87125,5.87153,5.87001,5.87057,13000000.0
2006-10-04 11:35:00,5.8713,5.87165,5.87006,5.87094,14000000.0
2006-10-04 11:36:00,5.87156,5.87156,5.86994,5.87097,11000000.0
2006-10-04 11:37:00,5.87078,5.87078,5.86938,5.8702,16000000.0
2006-10-04 11:38:00,5.87041,5.87054,5.8694,5.87054,8000000.0
2006-10-04 11:39:00,5.87077,5.87098,5.87036,5.87049,11000000.0
2006-10-04 11:40:00,5.86958,5.86969,5.86815,5.86948,12000000.0
2006-10-04 11:41:00,5.86876,5.86941,5.86806,5.86877,10000000.0
2006-10-04 11:42:00,5.86887,5.87014,5.86887,5.87014,10000000.0
2006-10-04 11:43:00,5.87062,5.87062,5.86877,5.86923,17000000.0
2006-10-04 11:44:00,5.86933,5.86949,5.86728,5.8675,15000000.0
2006-10-04 11:45:00,5.86685,5.86685,5.86542,5.86543,16000000.0
2006-10-04 11:46:00,5.86636,5.86798,5.86636,5.86706,7000000.0
2006-10-04 11:47:00,5.86711,5.86734,5.86544,5.86734,16000000.0
2006-10-04 11:48:00,5.8668,5.86723,5.86512,5.86723,13000000.0
2006-10-04 11:49:00,5.86623,5.86697,5.86584,5.86697,10000000.0
2006-10-04 11:50:00,5.86686,5.86781,5.86577,5.86781,12000000.0
2006-10-04 11:51:00,5.86759,5.86759,5.86601,5.8663,14000000.0
2006-10-04 11:52:00,5.86594,5.86775,5.8659,5.86697,18000000.0
2006-10-04 11:53:00,5.86822,5.86938,5.86715,5.86806,16000000.0
2006-10-04 11:54:00,5.86865,5.86974,5.86823,5.86934,8000000.0
2006-10-04 11:55:00,5.87001,5.87048,5.86963,5.87038,8000000.0
2006-10-04 11:56:00,5.86998,5.87056,5.86913,5.87056,8000000.0
2006-10-04 11:57:00,5.87072,5.87149,5.86959,5.87108,11000000.0
2006-10-04 11:58:00,5.87132,5.87219,5.87006,5.87186,14000000.0
2006-10-04 11:59:00,5.87056,5.87195,5.87056,5.87157,11000000.0
2006-10-04 12:00:00,5.87119,5.87119,5.86952,5.86975,15000000.0
2006-10-04 12:01:00,5.87076,5.87105,5.86982,5.87087,13000000.0
2006-10-04 12:02:00,5.87128,5.87128,5.86855,5.86877,15000000.0
2006-10-04 12:03:00,5.87002,5.8704,5.86915,5.87025,11000000.0
2006-10-04 12:04:00,5.87048,5.87072,5.86992,5.8705,9000000.0
2006-10-04 12:05:00,5.8704,5.87099,5.86993,5.87099,9000000.0
2006-10-04 12:06:00,5.86988,5.87129,5.86949,5.87019,15000000.0
2006-10-04 12:07:00,5.87024,5.87075,5.8695,5.87041,11000000.0
2006-10-04 12:08:00,5.87085,5.87085,5.8691,5.8691,8000000.0
2006-10-04 12:09:00,5.86927,5.8705,5.86852,5.86976,18000000.0
2006-10-04 12:10:00,5.86971,5.8707,5.86971,5.87016,14000000.0
2006-10-04 12:11:00,5.87067,5.87113,5.86941,5.87105,9000000.0
2006-10-04 12:12:00,5.87138,5.8717,5.87067,5.8711,18000000.0
2006-10-04 12:13:00,5.8713,5.87161,5.86996,5.87054,12000000.0
2006-10-04 12:14:00,5.87015,5.8712,5.87015,5.8711,10000000.0
2006-10-04 12:15:00,5.8712,5.87178,5.8712,5.87173,8000000.0
2006-10-04 12:16:00,5.8716,5.87182,5.87096,5.87101,14000000.0
2006-10-04 12:17:00,5.87146,5.87176,5.87077,5.87103,13000000.0
2006-10-04 12:18:00,5.87119,5.87292,5.87105,5.87283,10000000.0
2006-10-04 12:19:00,5.87244,5.87245,5.87079,5.87245,11000000.0
2006-10-04 12:20:00,5.87247,5.87277,5.8714,5.87165,8000000.0
2006-10-04 12:21:00,5.87172,5.87322,5.87172,5.87311,20000000.0
2006-10-04 12:22:00,5.87273,5.87332,5.87193,5.87244,14000000.0
2006-10-04 12:23:00,5.87327,5.87339,5.87239,5.87314,11000000.0
2006-10-04 12:24:00,5.87286,5.87298,5.87095,5.8722,17000000.0
2006-10-04 12:25:00,5.87163,5.87166,5.8704,5.87166,12000000.0
2006-10-04 12:26:00,5.87189,5.87195,5.87069,5.87108,7000000.0
2006-10-04 12:27:00,5.87099,5.87181,5.87067,5.87119,7000000.0
2006-10-04 12:28:00,5.87161,5.87181,5.87046,5.87181,19000000.0
2006-10-04 12:29:00,5.87037,5.87151,5.87022,5.87076,12000000.0
2006-10-04 12:30:00,5.87087,5.87194,5.87063,5.87188,10000000.0
2006-10-04 12:31:00,5.8724,5.87343,5.87152,5.87343,12000000.0
2006-10-04 12:32:00,5.87255,5.87366,5.87221,5.87301,12000000.0
2006-10-04 12:33:00,5.87341,5.87366,5.87158,5.87244,15000000.0
2006-10-04 12:34:00,5.87343,5.87343,5.87191,5.8731,12000000.0
2006-10-04 12:35:00,5.8718,5.8727,5.87152,5.87217,12000000.0
2006-10-04 12:36:00,5.87232,5.87309,5.87149,5.87302,15000000.0
2006-10-04 12:37:00,5.87337,5.87337,5.87236,5.87262,8000000.0
2006-10-04 12:38:00,5.87338,5.87565,5.87284,5.87565,15000000.0
2006-10-04 12:39:00,5.87627,5.87672,5.87458,5.87581,14000000.0
2006-10-04 12:40:00,5.8761,5.87684,5.87468,5.87577,18000000.0
2006-10-04 12:41:00,5.87595,5.8764,5.87531,5.8764,11000000.0
2006-10-04 12:42:00,5.87466,5.87646,5.87466,5.8757,17000000.0
2006-10-04 12:43:00,5.87612,5.87825,5.87528,5.87758,11000000.0
2006-10-04 12:44:00,5.87772,5.87819,5.876,5.8775,13000000.0
2006-10-04 12:45:00,5.8774,5.87757,5.87553,5.87698,10000000.0
2006-10-04 12:46:00,5.8754,5.87757,5.8754,5.87627,20000000.0
2006-10-04 12:47:00,5.87712,5.87712,5.87557,5.87658,10000000.0
2006-10-04 12:48:00,5.87642,5.87642,5.87518,5.87615,10000000.0
2006-10-04 12:49:00,5.87638,5.87753,5.87583,5.87753,15000000.0
2006-10-04 12:50:00,5.87679,5.8782,5.87651,5.87709,14000000.0
2006-10-04 12:51:00,5.87691,5.87874,5.87678,5.87795,14000000.0
2006-10-04 12:52:00,5.87649,5.87729,5.87622,5.87655,9000000.0
2006-10-04 12:53:00,5.87574,5.87706,5.87569,5.8769,9000000.0
2006-10-04 12:54:00,5.87659,5.87688,5.87512,5.87682,20000000.0
2006-10-04 12:55:00,5.87713,5.87713,5.87518,5.87518,12000000.0
2006-10-04 12:56:00,5.87598,5.87619,5.87534,5.87534,7000000.0
2006-10-04 12:57:00,5.87534,5.87635,5.87493,5.87547,13000000.0
2006-10-04 12:58:00,5.87533,5.87663,5.87527,5.87551,16000000.0
2006-10-04 12:59:00,5.87573,5.87712,5.8756,5.87582,14000000.0
2006-10-04 13:00:00,5.8763,5.87763,5.8763,5.87728,12000000.0
2006-10-04 13:01:00,5.87813,5.87853,5.87647,5.87736,17000000.0
2006-10-04 13:02:00,5.87802,5.87813,5.87669,5.87775,10000000.0
2006-10-04 13:03:00,5.87719,5.87817,5.87659,5.87744,22000000.0
2006-10-04 13:04:00,5.87766,5.87899,5.87766,5.87892,20000000.0
2006-10-04 13:05:00,5.87863,5.87869,5.87708,5.87797,14000000.0
2006-10-04 13:06:00,5.87803,5.8785,5.87721,5.87752,17000000.0
2006-10-04 13:07:00,5.87777,5.8782,5.87662,5.87733,22000000.0
2006-10-04 13:08:00,5.87714,5.87824,5.87714,5.8773,12000000.0
2006-10-04 13:09:00,5.87821,5.87914,5.87774,5.87794,12000000.0
2006-10-04 13:10:00,5.87863,5.87942,5.87762,5.87863,20000000.0
2006-10-04 13:11:00,5.87888,5.87948,5.87799,5.87923,12000000.0
2006-10-04 13:12:00,5.87897,5.87952,5.87795,5.87896,16000000.0
2006-10-04 13:13:00,5.87854,5.87952,5.87753,5.8789,14000000.0
2006-10-04 13:14:00,5.87858,5.8788,5.87741,5.87813,17000000.0
2006-10-04 13:15:00,5.87795,5.87827,5.87766,5.87827,7000000.0
2006-10-04 13:16:00,5.87828,5.87838,5.87754,5.87826,9000000.0
2006-10-04 13:17:00,5.87896,5.8793,5.87802,5.87899,15000000.0
2006-10-04 13:18:00,5.87876,5.87923,5.87798,5.87798,17000000.0
2006-10-04 13:19:00,5.87803,5.87932,5.87766,5.87843,15000000.0
2006-10-04 13:20:00,5.87823,5.87898,5.87741,5.87832,12000000.0
2006-10-04 13:21:00,5.87801,5.87806,5.87653,5.87792,24000000.0
2006-10-04 13:22:00,5.8773,5.87743,5.87643,5.87683,12000000.0
2006-10-04 13:23:00,5.87782,5.87834,5.87639,5.87639,12000000.0
2006-10-04 13:24:00,5.87761,5.87761,5.87649,5.87749,18000000.0
2006-10-04 13:25:00,5.877,5.87752,5.8762,5.87693,12000000.0
2006-10-04 13:26:00,5.87681,5.87728,5.87541,5.87606,12000000.0
2006-10-04 13:27:00,5.87713,5.87713,5.87616,5.87657,9000000.0
2006-10-04 13:28:00,5.87671,5.87777,5.87649,5.87652,15000000.0
2006-10-04 13:29:00,5.87627,5.87699,5.87555,5.87568,14000000.0
2006-10-04 13:30:00,5.87526,5.87541,5.87483,5.87483,11000000.0
2006-10-04 13:31:00,5.87432,5.87626,5.8743,5.8752,11000000.0
2006-10-04 13:32:00,5.87659,5.87662,5.87478,5.87571,8000000.0
2006-10-04 13:33:00,5.87469,5.87664,5.87469,5.8766,14000000.0
2006-10-04 13:34:00,5.87638,5.87701,5.87602,5.87681,11000000.0
2006-10-04 13:35:00,5.8767,5.87788,5.87635,5.87702,16000000.0
2006-10-04 13:36:00,5.87697,5.87697,5.87564,5.87606,8000000.0
2006-10-04 13:37:00,5.87612,5.87686,5.87514,5.87621,17000000.0
2006-10-04 13:38:00,5.87564,5.87614,5.87454,5.87603,14000000.0
2006-10-04 13:39:00,5.87588,5.87665,5.87536,5.87608,10000000.0
2006-10-04 13:40:00,5.87733,5.87744,5.87626,5.87706,8000000.0
2006-10-04 13:41:00,5.87637,5.87669,5.87553,5.87604,11000000.0
2006-10-04 13:42:00,5.87624,5.87682,5.87526,5.87543,14000000.0
2006-10-04 13:43:00,5.87525,5.87687,5.87507,5.87647,11000000.0
2006-10-04 13:44:00,5.87642,5.87691,5.87568,5.87691,11000000.0
2006-10-04 13:45:00,5.8768,5.87702,5.87545,5.87598,14000000.0
2006-10-04 13:46:00,5.8763,5.8763,5.87536,5.87553,11000000.0
2006-10-04 13:47:00,5.87598,5.87627,5.87522,5.87593,13000000.0
2006-10-04 13:48:00,5.87538,5.87629,5.8746,5.8746,14000000.0
2006-10-04 13:49:00,5.87466,5.87601,5.87456,5.87456,12000000.0
2006-10-04 13:50:00,5.87469,5.8752,5.87422,5.8743,16000000.0
2006-10-04 13:51:00,5.87445,5.87599,5.87436,5.8758,14000000.0
2006-10-04 13:52:00,5.87562,5.87577,5.87483,5.87577,10000000.0
2006-10-04 13:53:00,5.8757,5.87584,5.87455,5.87466,10000000.0
2006-10-04 13:54:00,5.87495,5.87573,5.87433,5.87433,8000000.0
2006-10-04 13:55:00,5.87442,5.87631,5.87442,5.87631,13000000.0
2006-10-04 13:56:00,5.87638,5.87657,5.87517,5.87644,17000000.0
2006-10-04 13:57:00,5.87623,5.87633,5.87501,5.87609,13000000.0
2006-10-04 13:58:00,5.87601,5.87607,5.87491,5.87536,7000000.0
2006-10-04 13:59:00,5.87553,5.87607,5.87505,5.87505,9000000.0
2006-10-04 14:00:00,5.87551,5.87631,5.875,5.87516,7000000.0
2006-10-04 14:01:00,5.87681,5.87718,5.87603,5.87679,11000000.0
2006-10-04 14:02:00,5.87623,5.87662,5.87543,5.87646,19000000.0
2006-10-04 14:03:00,5.87641,5.87641,5.87491,5.87492,13000000.0
2006-10-04 14:04:00,5.87476,5.87653,5.87461,5.87542,22000000.0
2006-10-04 14:05:00,5.87569,5.87647,5.87468,5.87468,17000000.0
2006-10-04 14:06:00,5.87666,5.87666,5.87508,5.87539,11000000.0
2006-10-04 14:07:00,5.87534,5.87606,5.87501,5.87528,9000000.0
2006-10-04 14:08:00,5.87529,5.87633,5.87509,5.87568,11000000.0
2006-10-04 14:09:00,5.87539,5.87587,5.87502,5.87567,12000000.0
2006-10-04 14:10:00,5.87511,5.87511,5.87304,5.87447,13000000.0
2006-10-04 14:11:00,5.87413,5.87444,5.87288,5.8736,14000000.0
2006-10-04 14:12:00,5.87476,5.87476,5.87343,5.87343,11000000.0
2006-10-04 14:13:00,5.87403,5.8759,5.87318,5.87493,11000000.0
2006-10-04 14:14:00,5.87445,5.87445,5.87284,5.87324,7000000.0
2006-10-04 14:15:00,5.87214,5.8742,5.87138,5.8742,14000000.0
2006-10-04 14:16:00,5.87544,5.87592,5.87279,5.87493,13000000.0
2006-10-04 14:17:00,5.87461,5.87597,5.8734,5.87444,22000000.0
2006-10-04 14:18:00,5.87454,5.87583,5.87334,5.87519,15000000.0
2006-10-04 14:19:00,5.87401,5.87625,5.87401,5.87619,12000000.0
2006-10-04 14:20:00,5.87642,5.87658,5.87446,5.8752,7000000.0
2006-10-04 14:21:00,5.87604,5.87622,5.87433,5.87502,13000000.0
2006-10-04 14:22:00,5.87592,5.87677,5.87522,5.8767,8000000.0
2006-10-04 14:23:00,5.876,5.87626,5.8753,5.8753,11000000.0
2006-10-04 14:24:00,5.87581,5.87619,5.87477,5.87526,13000000.0
2006-10-04 14:25:00,5.87535,5.87765,5.87535,5.87765,15000000.0
2006-10-04 14:26:00,5.87724,5.87728,5.87593,5.87672,8000000.0
2006-10-04 14:27:00,5.87617,5.87701,5.87587,5.87701,10000000.0
2006-10-04 14:28:00,5.87659,5.87845,5.87652,5.87845,11000000.0
2006-10-04 14:29:00,5.87837,5.87894,5.87709,5.87833,21000000.0
2006-10-04 14:30:00,5.87826,5.87866,5.87742,5.87786,11000000.0
2006-10-04 14:31:00,5.87816,5.8785,5.8767,5.877,17000000.0
2006-10-04 14:32:00,5.87737,5.87778,5.87661,5.87735,15000000.0
2006-10-04 14:33:00,5.87744,5.87766,5.87653,5.87762,8000000.0
2006-10-04 14:34:00,5.8767,5.87719,5.87598,5.87719,9000000.0
2006-10-04 14:35:00,5.87697,5.87743,5.87681,5.87688,11000000.0
2006-10-04 14:36:00,5.876,5.87719,5.87543,5.87635,15000000.0
2006-10-04 14:37:00,5.87587,5.87668,5.87544,5.87668,8000000.0
2006-10-04 14:38:00,5.87678,5.87711,5.87612,5.87657,10000000.0
2006-10-04 14:39:00,5.87705,5.87705,5.8756,5.87617,19000000.0
2006-10-04 14:40:00,5.87522,5.87657,5.87458,5.87533,15000000.0
2006-10-04 14:41:00,5.87628,5.87649,5.87534,5.87568,15000000.0
2006-10-04 14:42:00,5.87495,5.87594,5.87419,5.87427,17000000.0
2006-10-04 14:43:00,5.87528,5.87528,5.8731,5.8731,15000000.0
2006-10-04 14:44:00,5.87358,5.87402,5.87214,5.87235,15000000.0
2006-10-04 14:45:00,5.87195,5.8725,5.87134,5.8717,9000000.0
2006-10-04 14:46:00,5.87309,5.87309,5.87165,5.87294,11000000.0
2006-10-04 14:47:00,5.8723,5.87295,5.87162,5.87295,12000000.0
2006-10-04 14:48:00,5.87355,5.87519,5.87316,5.87507,12000000.0
2006-10-04 14:49:00,5.87483,5.87566,5.87374,5.87547,12000000.0
2006-10-04 14:50:00,5.87478,5.87496,5.87308,5.87351,15000000.0
2006-10-04 14:51:00,5.87459,5.87484,5.87253,5.87354,10000000.0
2006-10-04 14:52:00,5.87352,5.87427,5.87269,5.87348,13000000.0
2006-10-04 14:53:00,5.8735,5.874,5.87215,5.87305,13000000.0
2006-10-04 14:54:00,5.87323,5.87345,5.87267,5.87312,9000000.0
2006-10-04 14:55:00,5.87341,5.87344,5.87077,5.87175,16000000.0
2006-10-04 14:56:00,5.87291,5.87291,5.87095,5.87207,15000000.0
2006-10-04 14:57:00,5.87209,5.87318,5.87133,5.87276,15000000.0
2006-10-04 14:58:00,5.87258,5.87297,5.87164,5.87285,11000000.0
2006-10-04 14:59:00,5.87281,5.87281,5.87099,5.87206,14000000.0
2006-10-04 15:00:00,5.87156,5.87156,5.87053,5.8714,18000000.0
2006-10-04 15:01:00,5.87155,5.87239,5.87055,5.87131,12000000.0
2006-10-04 15:02:00,5.87098,5.87154,5.8707,5.87087,7000000.0
2006-10-04 15:03:00,5.87227,5.873,5.87176,5.87286,18000000.0
2006-10-04 15:04:00,5.87166,5.87278,5.87077,5.87167,21000000.0
2006-10-04 15:05:00,5.8718,5.87285,5.87158,5.87244,13000000.0
2006-10-04 15:06:00,5.87196,5.87307,5.8714,5.87303,14000000.0
2006-10-04 15:07:00,5.87276,5.87276,5.87149,5.87191,22000000.0
2006-10-04 15:08:00,5.87227,5.87307,5.87183,5.87307,10000000.0
2006-10-04 15:09:00,5.87278,5.87293,5.87205,5.87282,9000000.0
2006-10-04 15:10:00,5.8739,5.87428,5.8731,5.87395,14000000.0
2006-10-04 15:11:00,5.87448,5.87537,5.87387,5.87487,12000000.0
2006-10-04 15:12:00,5.87512,5.87512,5.87325,5.87484,13000000.0
2006-10-04 15:13:00,5.87472,5.87532,5.87401,5.87518,12000000.0
2006-10-04 15:14:00,5.87482,5.87533,5.87402,5.87533,10000000.0
2006-10-04 15:15:00,5.87476,5.87476,5.87303,5.87408,16000000.0
2006-10-04 15:16:00,5.87322,5.87489,5.87265,5.87383,15000000.0
2006-10-04 15:17:00,5.87329,5.87335,5.87195,5.87216,14000000.0
2006-10-04 15:18:00,5.87345,5.87345,5.87172,5.87269,12000000.0
2006-10-04 15:19:00,5.8729,5.8729,5.87167,5.87279,11000000.0
2006-10-04 15:20:00,5.8729,5.8734,5.87222,5.87319,14000000.0
2006-10-04 15:21:00,5.87297,5.87334,5.87163,5.87207,14000000.0
2006-10-04 15:22:00,5.87262,5.8733,5.87218,5.87324,10000000.0
2006-10-04 15:23:00,5.87371,5.874,5.87259,5.87264,11000000.0
2006-10-04 15:24:00,5.87356,5.87441,5.8727,5.87441,10000000.0
2006-10-04 15:25:00,5.87423,5.87423,5.87291,5.87291,16000000.0
2006-10-04 15:26:00,5.87275,5.87309,5.87201,5.87256,15000000.0
2006-10-04 15:27:00,5.87264,5.87373,5.87253,5.87372,10000000.0
2006-10-04 15:28:00,5.87172,5.8732,5.87139,5.87218,11000000.0
2006-10-04 15:29:00,5.8733,5.87456,5.87253,5.87334,19000000.0
2006-10-04 15:30:00,5.87398,5.87407,5.87288,5.873,10000000.0
2006-10-04 15:31:00,5.87331,5.87418,5.87212,5.87212,14000000.0
2006-10-04 15:32:00,5.87358,5.87358,5.87266,5.87348,12000000.0
2006-10-04 15:33:00,5.87348,5.87359,5.87188,5.87354,20000000.0
2006-10-04 15:34:00,5.87399,5.87426,5.87239,5.87299,12000000.0
2006-10-04 15:35:00,5.8741,5.87478,5.8731,5.87352,12000000.0
2006-10-04 15:36:00,5.87383,5.87523,5.87349,5.87523,10000000.0
2006-10-04 15:37:00,5.87525,5.87525,5.87356,5.87504,10000000.0
2006-10-04 15:38:00,5.87499,5.87499,5.87301,5.87388,13000000.0
2006-10-04 15:39:00,5.87391,5.87429,5.87294,5.8739,7000000.0
2006-10-04 15:40:00,5.87453,5.87459,5.87358,5.87371,10000000.0
2006-10-04 15:41:00,5.87332,5.87468,5.873,5.8744,9000000.0
2006-10-04 15:42:00,5.8736,5.87418,5.8726,5.87278,13000000.0
2006-10-04 15:43:00,5.87257,5.87407,5.87257,5.87407,16000000.0
2006-10-04 15:44:00,5.87336,5.87441,5.87277,5.87411,14000000.0
2006-10-04 15:45:00,5.87388,5.87414,5.87284,5.87316,15000000.0
2006-10-04 15:46:00,5.87421,5.8745,5.87368,5.87386,13000000.0
2006-10-04 15:47:00,5.87379,5.87463,5.87358,5.87358,9000000.0
2006-10-04 15:48:00,5.87333,5.87495,5.87333,5.87347,21000000.0
2006-10-04 15:49:00,5.8741,5.87521,5.87315,5.87464,23000000.0
2006-10-04 15:50:00,5.87464,5.87542,5.87411,5.87542,12000000.0
2006-10-04 15:51:00,5.87477,5.87477,5.87337,5.87416,19000000.0
2006-10-04 15:52:00,5.87371,5.87441,5.87317,5.8735,15000000.0
2006-10-04 15:53:00,5.8727,5.87401,5.8726,5.87335,14000000.0
2006-10-04 15:54:00,5.87391,5.87427,5.87296,5.87402,15000000.0
2006-10-04 15:55:00,5.87394,5.87451,5.87288,5.87312,12000000.0
2006-10-04 15:56:00,5.87294,5.87488,5.87294,5.87455,18000000.0
2006-10-04 15:57:00,5.87549,5.87549,5.87379,5.87517,10000000.0
2006-10-04 15:58:00,5.87504,5.87504,5.87317,5.87439,22000000.0
2006-10-04 15:59:00,5.87397,5.87397,5.87121,5.873,12000000.0
2006-10-04 16:00:00,5.87227,5.87247,5.86816,5.87034,12000000.0
2006-10-04 16:01:00,5.8689,5.87077,5.86822,5.8696,12000000.0
2006-10-04 16:02:00,5.86975,5.87202,5.86975,5.87195,13000000.0
2006-10-04 16:03:00,5.8715,5.8715,5.86755,5.86927,13000000.0
2006-10-04 16:04:00,5.86955,5.87189,5.86888,5.87165,11000000.0
2006-10-04 16:05:00,5.86906,5.87364,5.86906,5.87351,9000000.0
2006-10-04 16:06:00,5.87383,5.87383,5.87203,5.87345,14000000.0
2006-10-04 16:07:00,5.87185,5.87337,5.87185,5.87242,15000000.0
2006-10-04 16:08:00,5.87158,5.87216,5.86993,5.87206,15000000.0
2006-10-04 16:09:00,5.87132,5.87259,5.87032,5.8719,17000000.0
2006-10-04 16:10:00,5.87172,5.87309,5.87134,5.87309,14000000.0
2006-10-04 16:11:00,5.87483,5.87623,5.87386,5.87623,9000000.0
2006-10-04 16:12:00,5.87695,5.87715,5.87545,5.87645,15000000.0
2006-10-04 16:13:00,5.87636,5.87668,5.87528,5.87644,14000000.0
2006-10-04 16:14:00,5.87633,5.87726,5.87537,5.87585,12000000.0
2006-10-04 16:15:00,5.87558,5.87694,5.8752,5.87644,14000000.0
2006-10-04 16:16:00,5.87649,5.87676,5.8749,5.8762,13000000.0
2006-10-04 16:17:00,5.87689,5.87689,5.87518,5.87597,18000000.0
2006-10-04 16:18:00,5.8761,5.87795,5.8759,5.87669,13000000.0
2006-10-04 16:19:00,5.87642,5.87705,5.8751,5.87611,8000000.0
2006-10-04 16:20:00,5.87649,5.87673,5.87536,5.87673,13000000.0
2006-10-04 16:21:00,5.87694,5.87694,5.87458,5.87478,12000000.0
2006-10-04 16:22:00,5.87415,5.87556,5.87247,5.87247,11000000.0
2006-10-04 16:23:00,5.87181,5.8741,5.87152,5.87262,14000000.0
2006-10-04 16:24:00,5.87384,5.87385,5.87222,5.87328,15000000.0
2006-10-04 16:25:00,5.87483,5.87483,5.87217,5.8728,11000000.0
2006-10-04 16:26:00,5.87154,5.87179,5.87011,5.87011,8000000.0
2006-10-04 16:27:00,5.86937,5.87136,5.86891,5.87054,10000000.0
2006-10-04 16:28:00,5.86971,5.87003,5.86785,5.86785,15000000.0
2006-10-04 16:29:00,5.86938,5.86938,5.86807,5.86829,7000000.0
2006-10-04 16:30:00,5.86895,5.86895,5.86717,5.86793,16000000.0
2006-10-04 16:31:00,5.86934,5.87022,5.86785,5.87022,14000000.0
2006-10-04 16:32:00,5.87016,5.87016,5.86864,5.86933,7000000.0
2006-10-04 16:33:00,5.86913,5.86957,5.86791,5.86843,8000000.0
2006-10-04 16:34:00,5.86841,5.86945,5.86802,5.86906,8000000.0
2006-10-04 16:35:00,5.86846,5.86938,5.86795,5.86844,9000000.0
2006-10-04 16:36:00,5.86905,5.87009,5.86804,5.87009,13000000.0
2006-10-04 16:37:00,5.87015,5.87043,5.86893,5.86997,18000000.0
2006-10-04 16:38:00,5.87013,5.87104,5.86904,5.87104,18000000.0
2006-10-04 16:39:00,5.87111,5.87187,5.8697,5.87064,20000000.0
2006-10-04 16:40:00,5.87104,5.87131,5.86952,5.87075,13000000.0
2006-10-04 16:41:00,5.87042,5.87062,5.86859,5.86954,20000000.0
2006-10-04 16:42:00,5.86914,5.87058,5.86891,5.86945,18000000.0
2006-10-04 16:43:00,5.86962,5.86991,5.86855,5.86878,15000000.0
2006-10-04 16:44:00,5.86838,5.86976,5.86833,5.86976,20000000.0
2006-10-04 16:45:00,5.86967,5.87084,5.86943,5.86991,13000000.0
2006-10-04 16:46:00,5.87122,5.87145,5.86952,5.87068,15000000.0
2006-10-04 16:47:00,5.87047,5.87124,5.86998,5.8707,8000000.0
2006-10-04 16:48:00,5.87073,5.87092,5.86898,5.86969,11000000.0
2006-10-04 16:49:00,5.87064,5.87175,5.86983,5.87036,12000000.0
2006-10-04 16:50:00,5.86979,5.87079,5.86905,5.87079,15000000.0
2006-10-04 16:51:00,5.86991,5.87188,5.86969,5.87069,18000000.0
2006-10-04 16:52:00,5.87114,5.87163,5.87038,5.87115,14000000.0
2006-10-04 16:53:00,5.87094,5.87094,5.87,5.87032,8000000.0
2006-10-04 16:54:00,5.87135,5.87231,5.87089,5.87231,11000000.0
2006-10-04 16:55:00,5.87206,5.87206,5.87035,5.87191,12000000.0
2006-10-04 16:56:00,5.87154,5.87217,5.87094,5.87127,10000000.0
2006-10-04 16:57:00,5.87064,5.87228,5.87055,5.87203,8000000.0
2006-10-04 16:58:00,5.87116,5.87231,5.87095,5.87226,9000000.0
2006-10-04 16:59:00,5.8722,5.8722,5.8701,5.87139,13000000.0
2006-10-04 17:00:00,5.87165,5.87165,5.87047,5.87047,11000000.0
2006-10-04 17:01:00,5.87178,5.87184,5.87031,5.87154,12000000.0
2006-10-04 17:02:00,5.87113,5.87127,5.86974,5.8709,10000000.0
2006-10-04 17:03:00,5.87051,5.87098,5.86842,5.86985,16000000.0
2006-10-04 17:04:00,5.86917,5.86973,5.86761,5.86761,13000000.0
2006-10-04 17:05:00,5.86937,5.86979,5.86771,5.86904,16000000.0
2006-10-04 17:06:00,5.86922,5.86962,5.86822,5.86843,12000000.0
2006-10-04 17:07:00,5.86846,5.86959,5.86832,5.86959,8000000.0
2006-10-04 17:08:00,5.87044,5.87181,5.8697,5.87016,21000000.0
2006-10-04 17:09:00,5.87176,5.87176,5.86985,5.87134,16000000.0
2006-10-04 17:10:00,5.87162,5.8725,5.87111,5.8725,11000000.0
2006-10-04 17:11:00,5.87199,5.87254,5.87124,5.87254,11000000.0
2006-10-04 17:12:00,5.87255,5.87257,5.87003,5.87003,9000000.0
2006-10-04 17:13:00,5.87062,5.87157,5.86997,5.86997,9000000.0
2006-10-04 17:14:00,5.87024,5.87263,5.87024,5.87263,17000000.0
2006-10-04 17:15:00,5.87164,5.87246,5.87098,5.87246,11000000.0
2006-10-04 17:16:00,5.87168,5.87316,5.87168,5.87309,15000000.0
2006-10-04 17:17:00,5.87309,5.87309,5.87182,5.87225,13000000.0
2006-10-04 17:18:00,5.87318,5.87388,5.8724,5.8737,15000000.0
2006-10-04 17:19:00,5.87356,5.87387,5.87254,5.87305,17000000.0
2006-10-04 17:20:00,5.87321,5.87466,5.87321,5.87354,12000000.0
2006-10-04 17:21:00,5.87364,5.87421,5.87317,5.87391,7000000.0
2006-10-04 17:22:00,5.87384,5.87452,5.87292,5.87378,14000000.0
2006-10-04 17:23:00,5.87425,5.87542,5.87362,5.87362,13000000.0
2006-10-04 17:24:00,5.87449,5.8748,5.87379,5.87441,9000000.0
2006-10-04 17:25:00,5.87428,5.87428,5.87295,5.87295,11000000.0
2006-10-04 17:26:00,5.87214,5.87333,5.87165,5.87246,16000000.0
2006-10-04 17:27:00,5.87218,5.8727,5.87147,5.8727,9000000.0
2006-10-04 17:28:00,5.87228,5.87291,5.87161,5.87286,15000000.0
2006-10-04 17:29:00,5.87225,5.87288,5.87159,5.87159,11000000.0
2006-10-04 17:30:00,5.87233,5.87237,5.87078,5.8719,19000000.0
2006-10-04 17:31:00,5.87076,5.87123,5.86966,5.87042,11000000.0
2006-10-04 17:32:00,5.87002,5.87076,5.86937,5.86974,9000000.0
2006-10-04 17:33:00,5.87116,5.87142,5.86968,5.87105,10000000.0
2006-10-04 17:34:00,5.87132,5.87132,5.86976,5.8708,14000000.0
2006-10-04 17:35:00,5.87137,5.87263,5.87067,5.87218,13000000.0
2006-10-04 17:36:00,5.87115,5.8731,5.87087,5.8731,11000000.0
2006-10-04 17:37:00,5.87256,5.87274,5.87103,5.87103,15000000.0
2006-10-04 17:38:00,5.87204,5.87238,5.87046,5.87046,17000000.0
2006-10-04 17:39:00,5.87175,5.87201,5.87062,5.87159,8000000.0
2006-10-04 17:40:00,5.87246,5.87286,5.87138,5.87271,12000000.0
2006-10-04 17:41:00,5.87195,5.87264,5.87069,5.87168,21000000.0
2006-10-04 17:42:00,5.87148,5.87151,5.87058,5.87075,13000000.0
2006-10-04 17:43:00,5.87114,5.87203,5.87045,5.87176,11000000.0
2006-10-04 17:44:00,5.87154,5.87196,5.87056,5.87141,19000000.0
2006-10-04 17:45:00,5.8718,5.8718,5.871,5.8714,10000000.0
2006-10-04 17:46:00,5.87146,5.87209,5.87107,5.87204,13000000.0
2006-10-04 17:47:00,5.87117,5.87176,5.87063,5.87092,9000000.0
2006-10-04 17:48:00,5.8712,5.87224,5.8705,5.87158,14000000.0
2006-10-04 17:49:00,5.86999,5.87076,5.86927,5.87064,14000000.0
2006-10-04 17:50:00,5.87098,5.87144,5.8702,5.87055,17000000.0
2006-10-04 17:51:00,5.87051,5.87147,5.87015,5.87082,13000000.0
2006-10-04 17:52:00,5.87058,5.8714,5.86968,5.86981,24000000.0
2006-10-04 17:53:00,5.87021,5.87061,5.86853,5.86865,16000000.0
2006-10-04 17:54:00,5.86877,5.86947,5.86819,5.86837,16000000.0
2006-10-04 17:55:00,5.86847,5.87024,5.86726,5.87024,13000000.0
2006-10-04 17:56:00,5.87054,5.87102,5.8695,5.8705,15000000.0
2006-10-04 17:57:00,5.8714,5.8714,5.86942,5.87118,10000000.0
2006-10-04 17:58:00,5.87049,5.87179,5.86991,5.87123,15000000.0
2006-10-04 17:59:00,5.87112,5.87195,5.87031,5.87195,13000000.0
2006-10-04 18:00:00,5.87056,5.87164,5.87056,5.87164,7000000.0
2006-10-04 18:01:00,5.87164,5.87164,5.87029,5.8709,18000000.0
2006-10-04 18:02:00,5.87109,5.87204,5.87075,5.87191,17000000.0
2006-10-04 18:03:00,5.87227,5.87335,5.87142,5.87335,16000000.0
2006-10-04 18:04:00,5.87333,5.87333,5.87178,5.87194,14000000.0
2006-10-04 18:05:00,5.87285,5.87321,5.87213,5.87319,13000000.0
2006-10-04 18:06:00,5.87288,5.87297,5.87149,5.87149,18000000.0
2006-10-04 18:07:00,5.87119,5.87304,5.87119,5.87213,12000000.0
2006-10-04 18:08:00,5.87161,5.87397,5.87161,5.87347,18000000.0
2006-10-04 18:09:00,5.87281,5.87281,5.87128,5.87132,12000000.0
2006-10-04 18:10:00,5.87199,5.87318,5.87169,5.87178,13000000.0
2006-10-04 18:11:00,5.87157,5.87303,5.87127,5.87303,10000000.0
2006-10-04 18:12:00,5.8725,5.87283,5.87153,5.87283,11000000.0
2006-10-04 18:13:00,5.87279,5.87402,5.87209,5.873,14000000.0
2006-10-04 18:14:00,5.8734,5.87412,5.87319,5.87412,10000000.0
2006-10-04 18:15:00,5.87328,5.875,5.87322,5.875,10000000.0
2006-10-04 18:16:00,5.87499,5.87499,5.87254,5.87378,9000000.0
2006-10-04 18:17:00,5.87472,5.87472,5.87304,5.87314,18000000.0
2006-10-04 18:18:00,5.87473,5.87473,5.87363,5.87455,14000000.0
2006-10-04 18:19:00,5.87461,5.87505,5.87281,5.87281,10000000.0
2006-10-04 18:20:00,5.87412,5.87482,5.87307,5.87424,15000000.0
2006-10-04 18:21:00,5.87416,5.8746,5.87297,5.87388,18000000.0
2006-10-04 18:22:00,5.87348,5.87412,5.87232,5.87367,14000000.0
2006-10-04 18:23:00,5.87326,5.87411,5.87236,5.87386,7000000.0
2006-10-04 18:24:00,5.87373,5.87412,5.87329,5.87379,9000000.0
2006-10-04 18:25:00,5.87341,5.87402,5.87318,5.87318,13000000.0
2006-10-04 18:26:00,5.87302,5.87444,5.87302,5.87355,16000000.0
2006-10-04 18:27:00,5.87319,5.87499,5.87285,5.8743,14000000.0
2006-10-04 18:28:00,5.87453,5.87453,5.87285,5.87318,13000000.0
2006-10-04 18:29:00,5.874,5.87459,5.87285,5.87285,11000000.0
2006-10-04 18:30:00,5.87274,5.87403,5.87274,5.87303,16000000.0
2006-10-04 18:31:00,5.87348,5.87348,5.87218,5.87257,12000000.0
2006-10-04 18:32:00,5.87214,5.87264,5.87154,5.87264,11000000.0
2006-10-04 18:33:00,5.8726,5.87282,5.87141,5.87194,13000000.0
2006-10-04 18:34:00,5.87264,5.87269,5.87134,5.87134,13000000.0
2006-10-04 18:35:00,5.87335,5.87335,5.87174,5.87225,18000000.0
2006-10-04 18:36:00,5.87253,5.8733,5.87139,5.87155,18000000.0
2006-10-04 18:37:00,5.87102,5.87257,5.87072,5.87181,18000000.0
2006-10-04 18:38:00,5.87154,5.87154,5.86798,5.86798,11000000.0
2006-10-04 18:39:00,5.86586,5.86705,5.8658,5.86638,11000000.0
2006-10-04 18:40:00,5.86755,5.86856,5.86744,5.86766,14000000.0
2006-10-04 18:41:00,5.86971,5.86995,5.8673,5.86867,16000000.0
2006-10-04 18:42:00,5.86917,5.86966,5.86829,5.86902,14000000.0
2006-10-04 18:43:00,5.86846,5.86911,5.86799,5.86911,10000000.0
2006-10-04 18:44:00,5.86816,5.86883,5.86775,5.86813,13000000.0
2006-10-04 18:45:00,5.86749,5.86984,5.86722,5.8693,13000000.0
2006-10-04 18:46:00,5.86871,5.87033,5.86808,5.87022,12000000.0
2006-10-04 18:47:00,5.86993,5.87081,5.86877,5.87075,14000000.0
2006-10-04 18:48:00,5.87097,5.87107,5.86923,5.86923,15000000.0
2006-10-04 18:49:00,5.8702,5.87114,5.86948,5.87046,12000000.0
2006-10-04 18:50:00,5.87026,5.87083,5.8701,5.87054,9000000.0
2006-10-04 18:51:00,5.87014,5.87115,5.86928,5.87059,17000000.0
2006-10-04 18:52:00,5.87056,5.87153,5.86999,5.87039,9000000.0
2006-10-04 18:53:00,5.87089,5.87177,5.86965,5.87017,14000000.0
2006-10-04 18:54:00,5.87179,5.87296,5.87078,5.87192,14000000.0
2006-10-04 18:55:00,5.87172,5.87245,5.87157,5.87245,10000000.0
2006-10-04 18:56:00,5.87236,5.87236,5.87049,5.87049,16000000.0
2006-10-04 18:57:00,5.87111,5.87199,5.87034,5.87052,17000000.0
2006-10-04 18:58:00,5.87109,5.87187,5.87037,5.87037,14000000.0
2006-10-04 18:59:00,5.86995,5.87095,5.86964,5.87095,14000000.0
2006-10-04 19:00:00,5.87083,5.87171,5.86992,5.87109,15000000.0
2006-10-04 19:01:00,5.87147,5.87174,5.87031,5.87125,15000000.0
2006-10-04 19:02:00,5.87072,5.87119,5.86994,5.87034,14000000.0
2006-10-04 19:03:00,5.87078,5.87078,5.86977,5.87047,14000000.0
2006-10-04 19:04:00,5.87115,5.87168,5.87042,5.87095,12000000.0
2006-10-04 19:05:00,5.87086,5.87127,5.8697,5.87051,15000000.0
2006-10-04 19:06:00,5.8701,5.87074,5.86958,5.87039,16000000.0
2006-10-04 19:07:00,5.86911,5.8711,5.86911,5.86973,20000000.0
2006-10-04 19:08:00,5.87098,5.8711,5.86963,5.87098,8000000.0
2006-10-04 19:09:00,5.8704,5.8704,5.8682,5.8698,17000000.0
2006-10-04 19:10:00,5.8695,5.86958,5.86807,5.86862,9000000.0
2006-10-04 19:11:00,5.86898,5.86945,5.86798,5.86798,16000000.0
2006-10-04 19:12:00,5.86839,5.86962,5.86798,5.86798,13000000.0
2006-10-04 19:13:00,5.86881,5.86921,5.86811,5.86893,10000000.0
2006-10-04 19:14:00,5.86872,5.86874,5.86719,5.8675,20000000.0
2006-10-04 19:15:00,5.8678,5.86869,5.86735,5.86816,12000000.0
2006-10-04 19:16:00,5.86895,5.86905,5.86767,5.86855,8000000.0
2006-10-04 19:17:00,5.86884,5.86887,5.86747,5.86756,18000000.0
2006-10-04 19:18:00,5.86716,5.86849,5.86716,5.86788,11000000.0
2006-10-04 19:19:00,5.86699,5.86709,5.86511,5.86561,12000000.0
2006-10-04 19:20:00,5.86559,5.86726,5.86554,5.86638,14000000.0
2006-10-04 19:21:00,5.86673,5.868,5.86651,5.86752,13000000.0
2006-10-04 19:22:00,5.86717,5.8678,5.86688,5.8678,12000000.0
2006-10-04 19:23:00,5.86744,5.86777,5.86708,5.86737,14000000.0
2006-10-04 19:24:00,5.8681,5.86871,5.86698,5.86768,19000000.0
2006-10-04 19:25:00,5.86725,5.86879,5.86724,5.86879,8000000.0
2006-10-04 19:26:00,5.86837,5.86883,5.86762,5.86793,7000000.0
2006-10-04 19:27:00,5.86833,5.86922,5.86629,5.86671,20000000.0
2006-10-04 19:28:00,5.8663,5.86786,5.86609,5.86685,17000000.0
2006-10-04 19:29:00,5.86791,5.86815,5.86608,5.8663,10000000.0
2006-10-04 19:30:00,5.86708,5.86733,5.86629,5.86733,15000000.0
2006-10-04 19:31:00,5.86685,5.86695,5.86645,5.8665,11000000.0
2006-10-04 19:32:00,5.86604,5.86628,5.86604,5.86625,9000000.0
2006-10-04 19:33:00,5.8658,5.86757,5.86558,5.86627,14000000.0
2006-10-04 19:34:00,5.86657,5.86779,5.86613,5.86629,17000000.0
2006-10-04 19:35:00,5.86627,5.86662,5.86569,5.86651,8000000.0
2006-10-04 19:36:00,5.86594,5.86682,5.86527,5.86612,15000000.0
2006-10-04 19:37:00,5.86672,5.86732,5.86641,5.8672,8000000.0
2006-10-04 19:38:00,5.86711,5.86713,5.86627,5.86713,15000000.0
2006-10-04 19:39:00,5.86719,5.86719,5.86572,5.86572,17000000.0
2006-10-04 19:40:00,5.86552,5.8666,5.86505,5.86568,16000000.0
2006-10-04 19:41:00,5.86631,5.86671,5.86541,5.86611,11000000.0
2006-10-04 19:42:00,5.86641,5.86673,5.86539,5.86586,15000000.0
2006-10-04 19:43:00,5.86563,5.86672,5.86562,5.86612,14000000.0
2006-10-04 19:44:00,5.8659,5.86712,5.8659,5.86711,14000000.0
2006-10-04 19:45:00,5.86657,5.86657,5.86527,5.86611,15000000.0
2006-10-04 19:46:00,5.86595,5.86677,5.86554,5.8667,15000000.0
2006-10-04 19:47:00,5.86699,5.86731,5.86577,5.86645,16000000.0
2006-10-04 19:48:00,5.86515,5.86724,5.86515,5.86669,16000000.0
2006-10-04 19:49:00,5.86608,5.8678,5.86573,5.86698,8000000.0
2006-10-04 19:50:00,5.86604,5.86689,5.86543,5.86641,9000000.0
2006-10-04 19:51:00,5.86575,5.86629,5.86493,5.86578,19000000.0
2006-10-04 19:52:00,5.86653,5.86659,5.86492,5.86494,11000000.0
2006-10-04 19:53:00,5.86624,5.86624,5.86406,5.86581,14000000.0
2006-10-04 19:54:00,5.86524,5.86628,5.86467,5.86527,18000000.0
2006-10-04 19:55:00,5.86475,5.86606,5.86465,5.8651,13000000.0
2006-10-04 19:56:00,5.86533,5.8661,5.86533,5.86549,10000000.0
2006-10-04 19:57:00,5.86547,5.86639,5.86492,5.86639,16000000.0
2006-10-04 19:58:00,5.86566,5.86636,5.86533,5.86552,15000000.0
2006-10-04 19:59:00,5.86468,5.8662,5.86468,5.8656,14000000.0
2006-10-04 20:00:00,5.86586,5.86626,5.86491,5.86626,11000000.0
2006-10-04 20:01:00,5.86566,5.86566,5.86447,5.86513,24000000.0
2006-10-04 20:02:00,5.86465,5.86522,5.86439,5.86473,11000000.0
2006-10-04 20:03:00,5.86499,5.8656,5.86474,5.86542,11000000.0
2006-10-04 20:04:00,5.86554,5.86619,5.86487,5.86533,10000000.0
2006-10-04 20:05:00,5.8658,5.8669,5.86548,5.86652,17000000.0
2006-10-04 20:06:00,5.86668,5.8668,5.86573,5.86669,10000000.0
2006-10-04 20:07:00,5.86721,5.86721,5.86536,5.86654,14000000.0
2006-10-04 20:08:00,5.8659,5.86686,5.86551,5.86609,13000000.0
2006-10-04 20:09:00,5.86595,5.86595,5.86521,5.86577,11000000.0
2006-10-04 20:10:00,5.86608,5.86644,5.86507,5.86626,11000000.0
2006-10-04 20:11:00,5.86672,5.86703,5.86514,5.86572,9000000.0
2006-10-04 20:12:00,5.86544,5.86544,5.86408,5.86489,16000000.0
2006-10-04 20:13:00,5.86562,5.86581,5.86448,5.86448,11000000.0
2006-10-04 20:14:00,5.86411,5.86499,5.86408,5.86484,19000000.0
2006-10-04 20:15:00,5.86438,5.86568,5.86406,5.86406,13000000.0
2006-10-04 20:16:00,5.86429,5.86527,5.86413,5.86527,15000000.0
2006-10-04 20:17:00,5.86467,5.86543,5.86461,5.86533,8000000.0
2006-10-04 20:18:00,5.86633,5.86633,5.86444,5.86516,14000000.0
2006-10-04 20:19:00,5.86498,5.867,5.86498,5.86636,14000000.0
2006-10-04 20:20:00,5.86669,5.86679,5.86548,5.86594,12000000.0
2006-10-04 20:21:00,5.86556,5.86634,5.86527,5.86527,9000000.0
2006-10-04 20:22:00,5.86551,5.8673,5.86551,5.86695,17000000.0
2006-10-04 20:23:00,5.86674,5.86674,5.8661,5.86626,11000000.0
2006-10-04 20:24:00,5.86608,5.8671,5.8659,5.86674,16000000.0
2006-10-04 20:25:00,5.86653,5.86691,5.86513,5.86513,11000000.0
2006-10-04 20:26:00,5.86622,5.86622,5.86471,5.865,8000000.0
2006-10-04 20:27:00,5.86496,5.86614,5.86489,5.86614,13000000.0
2006-10-04 20:28:00,5.86506,5.86668,5.86457,5.86457,15000000.0
2006-10-04 20:29:00,5.86532,5.866,5.86447,5.86559,16000000.0
2006-10-04 20:30:00,5.86406,5.86531,5.86406,5.86476,8000000.0
2006-10-04 20:31:00,5.86505,5.866,5.86415,5.86452,18000000.0
2006-10-04 20:32:00,5.86502,5.86544,5.86429,5.86429,7000000.0
2006-10-04 20:33:00,5.86486,5.86573,5.86441,5.86462,13000000.0
2006-10-04 20:34:00,5.8656,5.86615,5.86468,5.86517,13000000.0
2006-10-04 20:35:00,5.8649,5.86566,5.86444,5.86494,9000000.0
2006-10-04 20:36:00,5.86512,5.86529,5.86403,5.86493,17000000.0
2006-10-04 20:37:00,5.86403,5.86407,5.86183,5.86247,14000000.0
2006-10-04 20:38:00,5.86209,5.86344,5.86167,5.86344,16000000.0
2006-10-04 20:39:00,5.86243,5.86418,5.86204,5.86239,14000000.0
2006-10-04 20:40:00,5.86376,5.86398,5.86264,5.86264,17000000.0
2006-10-04 20:41:00,5.86169,5.86302,5.86158,5.86247,16000000.0
2006-10-04 20:42:00,5.86292,5.86331,5.86164,5.86192,22000000.0
2006-10-04 20:43:00,5.86249,5.86278,5.86083,5.86088,18000000.0
2006-10-04 20:44:00,5.86037,5.86126,5.85961,5.85998,16000000.0
2006-10-04 20:45:00,5.85914,5.86006,5.85914,5.85941,8000000.0
2006-10-04 20:46:00,5.85949,5.86142,5.8592,5.86,19000000.0
2006-10-04 20:47:00,5.86096,5.86129,5.85943,5.8598,12000000.0
2006-10-04 20:48:00,5.86132,5.86132,5.8595,5.86034,9000000.0
2006-10-04 20:49:00,5.85975,5.85975,5.85908,5.85915,19000000.0
2006-10-04 20:50:00,5.85927,5.86012,5.85899,5.85899,15000000.0
2006-10-04 20:51:00,5.85908,5.86114,5.85908,5.86031,9000000.0
2006-10-04 20:52:00,5.86086,5.86121,5.85991,5.86099,11000000.0
2006-10-04 20:53:00,5.86104,5.86207,5.86026,5.86116,15000000.0
2006-10-04 20:54:00,5.86122,5.86176,5.86031,5.86078,12000000.0
2006-10-04 20:55:00,5.86025,5.86045,5.85876,5.85977,18000000.0
2006-10-04 20:56:00,5.85949,5.86026,5.85929,5.85963,12000000.0
2006-10-04 20:57:00,5.85954,5.86042,5.85883,5.85904,13000000.0
2006-10-04 20:58:00,5.85986,5.86061,5.85904,5.85904,11000000.0
2006-10-04 20:59:00,5.85874,5.85996,5.85874,5.85973,11000000.0
2006-10-04 21:00:00,5.8597,5.86029,5.85917,5.85932,17000000.0
2006-10-04 21:01:00,5.8602,5.86147,5.86012,5.86147,10000000.0
2006-10-04 21:02:00,5.86148,5.86169,5.86078,5.8611,8000000.0
2006-10-04 21:03:00,5.86137,5.8616,5.86042,5.86042,19000000.0
2006-10-04 21:04:00,5.8608,5.86123,5.85996,5.86072,18000000.0
2006-10-04 21:05:00,5.86091,5.86191,5.86012,5.86016,14000000.0
2006-10-04 21:06:00,5.8615,5.86206,5.86101,5.86184,12000000.0
2006-10-04 21:07:00,5.86136,5.86143,5.86032,5.86058,10000000.0
2006-10-04 21:08:00,5.86023,5.86072,5.85999,5.86019,14000000.0
2006-10-04 21:09:00,5.86034,5.86164,5.86034,5.86077,16000000.0
2006-10-04 21:10:00,5.86013,5.86174,5.85954,5.86051,15000000.0
2006-10-04 21:11:00,5.86094,5.86164,5.86063,5.86136,13000000.0
2006-10-04 21:12:00,5.86041,5.86113,5.85987,5.86001,10000000.0
2006-10-04 21:13:00,5.86078,5.86092,5.86057,5.86062,14000000.0
2006-10-04 21:14:00,5.86047,5.86093,5.85975,5.86004,10000000.0
2006-10-04 21:15:00,5.85926,5.85988,5.85847,5.85988,15000000.0
2006-10-04 21:16:00,5.85943,5.85969,5.85864,5.85969,11000000.0
2006-10-04 21:17:00,5.85999,5.86047,5.85874,5.85874,13000000.0
2006-10-04 21:18:00,5.85955,5.85957,5.85761,5.85852,17000000.0
2006-10-04 21:19:00,5.85862,5.85968,5.85814,5.85821,12000000.0
2006-10-04 21:20:00,5.85862,5.85977,5.85855,5.85893,14000000.0
2006-10-04 21:21:00,5.86014,5.86029,5.85885,5.8597,11000000.0
2006-10-04 21:22:00,5.85835,5.85981,5.85835,5.85838,9000000.0
2006-10-04 21:23:00,5.85817,5.85918,5.85817,5.85902,7000000.0
2006-10-04 21:24:00,5.85976,5.85978,5.85862,5.85862,11000000.0
2006-10-04 21:25:00,5.85843,5.85892,5.85786,5.85819,7000000.0
2006-10-04 21:26:00,5.85814,5.85885,5.85814,5.85879,13000000.0
2006-10-04 21:27:00,5.85881,5.85887,5.85782,5.85782,11000000.0
2006-10-04 21:28:00,5.85803,5.85893,5.85803,5.85811,15000000.0
2006-10-04 21:29:00,5.85838,5.85904,5.85754,5.85835,12000000.0
2006-10-04 21:30:00,5.85771,5.85845,5.85771,5.85818,10000000.0
2006-10-04 21:31:00,5.85777,5.85869,5.85746,5.85746,10000000.0
2006-10-04 21:32:00,5.85726,5.85783,5.85724,5.85783,12000000.0
2006-10-04 21:33:00,5.85753,5.85764,5.85684,5.85686,19000000.0
2006-10-04 21:34:00,5.85724,5.85788,5.85658,5.85693,8000000.0
2006-10-04 21:35:00,5.85673,5.85833,5.85656,5.85833,20000000.0
2006-10-04 21:36:00,5.85716,5.85826,5.85626,5.85759,19000000.0
2006-10-04 21:37:00,5.85762,5.85782,5.85632,5.85709,19000000.0
2006-10-04 21:38:00,5.85727,5.85782,5.85607,5.85607,13000000.0
2006-10-04 21:39:00,5.85648,5.85803,5.85603,5.85635,17000000.0
2006-10-04 21:40:00,5.85796,5.85827,5.85731,5.85756,7000000.0
2006-10-04 21:41:00,5.85708,5.85749,5.85682,5.85704,11000000.0
2006-10-04 21:42:00,5.85683,5.85689,5.85661,5.85685,18000000.0
2006-10-04 21:43:00,5.85688,5.85857,5.85688,5.85789,13000000.0
2006-10-04 21:44:00,5.85788,5.85801,5.85662,5.85674,16000000.0
2006-10-04 21:45:00,5.85641,5.8576,5.85641,5.85688,11000000.0
2006-10-04 21:46:00,5.85671,5.85768,5.85585,5.85635,13000000.0
2006-10-04 21:47:00,5.85682,5.8581,5.85642,5.85655,13000000.0
2006-10-04 21:48:00,5.8579,5.85853,5.85707,5.85712,17000000.0
2006-10-04 21:49:00,5.85728,5.85896,5.85728,5.85869,8000000.0
2006-10-04 21:50:00,5.85887,5.8595,5.85838,5.85901,11000000.0
2006-10-04 21:51:00,5.85902,5.85999,5.85824,5.85929,13000000.0
2006-10-04 21:52:00,5.8591,5.86018,5.85848,5.86015,13000000.0
2006-10-04 21:53:00,5.86017,5.86017,5.85869,5.85903,14000000.0
2006-10-04 21:54:00,5.85932,5.86067,5.85932,5.85936,11000000.0
2006-10-04 21:55:00,5.8593,5.86018,5.85879,5.85879,17000000.0
2006-10-04 21:56:00,5.85875,5.86003,5.85873,5.85894,12000000.0
2006-10-04 21:57:00,5.85856,5.85912,5.85772,5.85869,16000000.0
2006-10-04 21:58:00,5.85896,5.85922,5.85839,5.85853,9000000.0
2006-10-04 21:59:00,5.85903,5.85996,5.85807,5.8589,18000000.0
2006-10-04 22:00:00,5.85898,5.85989,5.85792,5.85848,13000000.0
2006-10-04 22:01:00,5.85843,5.85922,5.85823,5.85922,11000000.0
2006-10-04 22:02:00,5.85911,5.85911,5.85749,5.85749,17000000.0
2006-10-04 22:03:00,5.85737,5.85889,5.85725,5.85848,23000000.0
2006-10-04 22:04:00,5.85867,5.85953,5.85776,5.85776,15000000.0
2006-10-04 22:05:00,5.85836,5.85906,5.85786,5.85786,14000000.0
2006-10-04 22:06:00,5.85912,5.85928,5.85788,5.85863,15000000.0
2006-10-04 22:07:00,5.85816,5.85924,5.85694,5.85924,9000000.0
2006-10-04 22:08:00,5.85805,5.85933,5.85701,5.85701,18000000.0
2006-10-04 22:09:00,5.85678,5.85821,5.85678,5.85769,11000000.0
2006-10-04 22:10:00,5.85878,5.85883,5.8578,5.85784,7000000.0
2006-10-04 22:11:00,5.85719,5.85799,5.85657,5.85657,8000000.0
2006-10-04 22:12:00,5.85617,5.85769,5.85617,5.85769,16000000.0
2006-10-04 22:13:00,5.8585,5.8585,5.85693,5.8578,24000000.0
2006-10-04 22:14:00,5.85762,5.85799,5.85697,5.85697,9000000.0
2006-10-04 22:15:00,5.85717,5.85762,5.85691,5.85694,10000000.0
2006-10-04 22:16:00,5.85687,5.85736,5.8561,5.85736,13000000.0
2006-10-04 22:17:00,5.85736,5.85834,5.85697,5.85738,20000000.0
2006-10-04 22:18:00,5.85636,5.85799,5.85636,5.85716,11000000.0
2006-10-04 22:19:00,5.85681,5.85694,5.85654,5.85663,15000000.0
2006-10-04 22:20:00,5.85678,5.857,5.85647,5.857,16000000.0
2006-10-04 22:21:00,5.85721,5.85773,5.85677,5.85748,12000000.0
2006-10-04 22:22:00,5.85719,5.85722,5.85656,5.85688,14000000.0
2006-10-04 22:23:00,5.85671,5.85873,5.8567,5.85765,11000000.0
2006-10-04 22:24:00,5.85677,5.85777,5.85647,5.8565,16000000.0
2006-10-04 22:25:00,5.85629,5.85813,5.85629,5.85759,14000000.0
2006-10-04 22:26:00,5.85914,5.85921,5.85731,5.85731,10000000.0
2006-10-04 22:27:00,5.85741,5.85895,5.85741,5.85834,14000000.0
2006-10-04 22:28:00,5.8591,5.85965,5.8575,5.85752,12000000.0
2006-10-04 22:29:00,5.85728,5.85854,5.85728,5.85775,13000000.0
2006-10-04 22:30:00,5.85716,5.85812,5.85705,5.85812,8000000.0
2006-10-04 22:31:00,5.85719,5.8575,5.85695,5.85695,11000000.0
2006-10-04 22:32:00,5.85681,5.85686,5.85653,5.85665,20000000.0
2006-10-04 22:33:00,5.85661,5.85721,5.85655,5.85721,11000000.0
2006-10-04 22:34:00,5.85722,5.85737,5.85712,5.85732,10000000.0
2006-10-04 22:35:00,5.85731,5.85755,5.85636,5.85636,13000000.0
2006-10-04 22:36:00,5.85705,5.85806,5.85664,5.85745,9000000.0
2006-10-04 22:37:00,5.85741,5.85825,5.85698,5.85816,13000000.0
2006-10-04 22:38:00,5.85768,5.85827,5.85711,5.85802,9000000.0
2006-10-04 22:39:00,5.85857,5.85911,5.85747,5.85884,12000000.0
2006-10-04 22:40:00,5.8585,5.85981,5.85784,5.85981,9000000.0
2006-10-04 22:41:00,5.85914,5.85969,5.85831,5.85831,14000000.0
2006-10-04 22:42:00,5.85932,5.85969,5.85815,5.85849,13000000.0
2006-10-04 22:43:00,5.85947,5.85997,5.85854,5.85973,12000000.0
2006-10-04 22:44:00,5.85938,5.86006,5.85876,5.85935,15000000.0
2006-10-04 22:45:00,5.85938,5.8607,5.85881,5.85922,13000000.0
2006-10-04 22:46:00,5.85868,5.85903,5.85813,5.85818,14000000.0
2006-10-04 22:47:00,5.85833,5.86052,5.85833,5.85898,15000000.0
2006-10-04 22:48:00,5.85894,5.85943,5.85873,5.85873,13000000.0
2006-10-04 22:49:00,5.85886,5.8599,5.85886,5.85932,13000000.0
2006-10-04 22:50:00,5.85797,5.85961,5.85797,5.85887,15000000.0
2006-10-04 22:51:00,5.85982,5.85982,5.85844,5.85902,14000000.0
2006-10-04 22:52:00,5.8594,5.85969,5.85887,5.85892,9000000.0
2006-10-04 22:53:00,5.85907,5.85958,5.85891,5.85958,15000000.0
2006-10-04 22:54:00,5.85959,5.85959,5.85746,5.85746,17000000.0
2006-10-04 22:55:00,5.85889,5.85911,5.85774,5.8582,16000000.0
2006-10-04 22:56:00,5.8582,5.85887,5.85711,5.85767,13000000.0
2006-10-04 22:57:00,5.85779,5.85821,5.85662,5.85674,8000000.0
2006-10-04 22:58:00,5.85678,5.85678,5.85627,5.8565,8000000.0
2006-10-04 22:59:00,5.85641,5.85641,5.85611,5.85635,19000000.0
2006-10-04 23:00:00,5.85739,5.85796,5.85662,5.85759,10000000.0
2006-10-04 23:01:00,5.85726,5.8575,5.85682,5.85723,7000000.0
2006-10-04 23:02:00,5.85704,5.85772,5.85628,5.85657,15000000.0
2006-10-04 23:03:00,5.8567,5.8574,5.8563,5.85647,17000000.0
2006-10-04 23:04:00,5.85664,5.85724,5.85664,5.85724,19000000.0
2006-10-04 23:05:00,5.85751,5.85788,5.85663,5.85696,9000000.0
2006-10-04 23:06:00,5.85728,5.85775,5.85632,5.85632,12000000.0
2006-10-04 23:07:00,5.85615,5.85616,5.85593,5.85602,14000000.0
2006-10-04 23:08:00,5.85649,5.85784,5.85649,5.85782,16000000.0
2006-10-04 23:09:00,5.8572,5.85802,5.85687,5.85802,9000000.0
2006-10-04 23:10:00,5.8562,5.85642,5.85615,5.85642,12000000.0
2006-10-04 23:11:00,5.85657,5.85713,5.85657,5.85694,14000000.0
2006-10-04 23:12:00,5.85735,5.85782,5.85717,5.85782,7000000.0
2006-10-04 23:13:00,5.85839,5.85891,5.85697,5.85697,14000000.0
2006-10-04 23:14:00,5.85649,5.85834,5.85645,5.85746,19000000.0
2006-10-04 23:15:00,5.85775,5.85775,5.85641,5.85666,13000000.0
2006-10-04 23:16:00,5.8563,5.85646,5.85622,5.85644,15000000.0
2006-10-04 23:17:00,5.85666,5.85703,5.85646,5.85703,11000000.0
2006-10-04 23:18:00,5.8569,5.85718,5.8569,5.85718,12000000.0
2006-10-04 23:19:00,5.85704,5.85716,5.85695,5.85716,14000000.0
2006-10-04 23:20:00,5.85711,5.85731,5.85701,5.8571,19000000.0
2006-10-04 23:21:00,5.85646,5.85749,5.85625,5.85652,7000000.0
2006-10-04 23:22:00,5.8566,5.85716,5.85609,5.85609,15000000.0
2006-10-04 23:23:00,5.85573,5.85605,5.85573,5.85605,11000000.0
2006-10-04 23:24:00,5.85586,5.85609,5.85586,5.85599,14000000.0
2006-10-04 23:25:00,5.85627,5.85713,5.85627,5.85662,11000000.0
2006-10-04 23:26:00,5.85752,5.85802,5.85682,5.85732,14000000.0
2006-10-04 23:27:00,5.85611,5.85729,5.85611,5.85706,11000000.0
2006-10-04 23:28:00,5.85729,5.85755,5.85727,5.85727,12000000.0
2006-10-04 23:29:00,5.85716,5.86039,5.85621,5.8567,16000000.0
2006-10-04 23:30:00,5.85597,5.85675,5.85597,5.85675,20000000.0
2006-10-04 23:31:00,5.85668,5.85678,5.85645,5.85678,11000000.0
2006-10-04 23:32:00,5.85675,5.85675,5.85654,5.85661,16000000.0
2006-10-04 23:33:00,5.85673,5.85691,5.85653,5.85653,12000000.0
2006-10-04 23:34:00,5.85716,5.85809,5.85662,5.85662,13000000.0
2006-10-04 23:35:00,5.85733,5.85761,5.85669,5.8573,9000000.0
2006-10-04 23:36:00,5.85739,5.85813,5.8571,5.85813,9000000.0
2006-10-04 23:37:00,5.858,5.858,5.85684,5.85684,14000000.0
2006-10-04 23:38:00,5.85624,5.85644,5.85623,5.85637,13000000.0
2006-10-04 23:39:00,5.85668,5.85895,5.85668,5.85728,17000000.0
2006-10-04 23:40:00,5.85738,5.85903,5.85738,5.85827,12000000.0
2006-10-04 23:41:00,5.85879,5.85952,5.85754,5.85824,17000000.0
2006-10-04 23:42:00,5.85819,5.85932,5.85805,5.85805,22000000.0
2006-10-04 23:43:00,5.85727,5.85942,5.85727,5.85846,15000000.0
2006-10-04 23:44:00,5.8584,5.8586,5.85826,5.85841,14000000.0
2006-10-04 23:45:00,5.85813,5.85896,5.85784,5.85872,20000000.0
2006-10-04 23:46:00,5.85864,5.85864,5.85767,5.85779,14000000.0
2006-10-04 23:47:00,5.85746,5.85746,5.85719,5.85719,10000000.0
2006-10-04 23:48:00,5.85747,5.85846,5.85747,5.85787,18000000.0
2006-10-04 23:49:00,5.85865,5.85873,5.85833,5.85839,14000000.0
2006-10-04 23:50:00,5.85834,5.85888,5.85652,5.85759,13000000.0
2006-10-04 23:51:00,5.85689,5.85785,5.85681,5.85694,8000000.0
2006-10-04 23:52:00,5.85668,5.85764,5.85592,5.85592,16000000.0
2006-10-04 23:53:00,5.85625,5.85753,5.85615,5.857,18000000.0
2006-10-04 23:54:00,5.85704,5.85729,5.857,5.85729,12000000.0
2006-10-04 23:55:00,5.85713,5.85793,5.85653,5.85769,19000000.0
2006-10-04 23:56:00,5.85807,5.85812,5.85792,5.85807,14000000.0
2006-10-04 23:57:00,5.85758,5.85843,5.85668,5.85843,16000000.0
2006-10-04 23:58:00,5.85808,5.85818,5.85691,5.85691,13000000.0
2006-10-04 23:59:00,5.8571,5.85811,5.85673,5.85742,14000000.0
2006-10-05 00:00:00,5.85731,5.85798,5.85662,5.85662,17000000.0
2006-10-05 00:01:00,5.85629,5.8564,5.85617,5.85628,12000000.0
2006-10-05 00:02:00,5.85654,5.85739,5.85642,5.85642,15000000.0
2006-10-05 00:03:00,5.85634,5.85809,5.85634,5.85701,14000000.0
2006-10-05 00:04:00,5.85687,5.85784,5.85663,5.85722,12000000.0
2006-10-05 00:05:00,5.85638,5.85785,5.85638,5.85687,12000000.0
2006-10-05 00:06:00,5.85775,5.85792,5.85695,5.857,12000000.0
2006-10-05 00:07:00,5.85692,5.85692,5.85662,5.85672,11000000.0
2006-10-05 00:08:00,5.85677,5.85696,5.85663,5.85672,15000000.0
2006-10-05 00:09:00,5.85676,5.85699,5.85668,5.85682,12000000.0
2006-10-05 00:10:00,5.85685,5.85768,5.85671,5.85759,19000000.0
2006-10-05 00:11:00,5.85673,5.85684,5.85673,5.85673,8000000.0
2006-10-05 00:12:00,5.85709,5.8582,5.85709,5.85799,9000000.0
2006-10-05 00:13:00,5.85758,5.85792,5.85627,5.85703,13000000.0
2006-10-05 00:14:00,5.85749,5.8577,5.85738,5.85752,14000000.0
2006-10-05 00:15:00,5.85743,5.8576,5.85737,5.85742,12000000.0
2006-10-05 00:16:00,5.85767,5.85847,5.85733,5.85811,12000000.0
2006-10-05 00:17:00,5.85828,5.85846,5.85737,5.8578,10000000.0
2006-10-05 00:18:00,5.8581,5.85924,5.85801,5.8585,19000000.0
2006-10-05 00:19:00,5.85874,5.85904,5.85817,5.85817,12000000.0
2006-10-05 00:20:00,5.85813,5.85917,5.85813,5.85893,11000000.0
2006-10-05 00:21:00,5.85943,5.8605,5.85926,5.8605,14000000.0
2006-10-05 00:22:00,5.86001,5.86001,5.85852,5.8588,13000000.0
2006-10-05 00:23:00,5.85809,5.85906,5.85725,5.8589,13000000.0
2006-10-05 00:24:00,5.85883,5.85967,5.85849,5.85928,9000000.0
2006-10-05 00:25:00,5.85894,5.85894,5.85846,5.85848,13000000.0
2006-10-05 00:26:00,5.85822,5.85916,5.85822,5.85883,14000000.0
2006-10-05 00:27:00,5.85946,5.85985,5.85906,5.85916,15000000.0
2006-10-05 00:28:00,5.85886,5.85894,5.85827,5.85827,7000000.0
2006-10-05 00:29:00,5.85844,5.85957,5.85844,5.85905,17000000.0
2006-10-05 00:30:00,5.85929,5.85983,5.85878,5.85983,9000000.0
2006-10-05 00:31:00,5.85931,5.85964,5.85841,5.85904,13000000.0
2006-10-05 00:32:00,5.85954,5.85984,5.85886,5.859,8000000.0
2006-10-05 00:33:00,5.85895,5.85961,5.8585,5.85891,19000000.0
2006-10-05 00:34:00,5.85865,5.85965,5.85865,5.85912,15000000.0
2006-10-05 00:35:00,5.85904,5.86011,5.85817,5.8583,12000000.0
2006-10-05 00:36:00,5.85839,5.85913,5.85792,5.85863,15000000.0
2006-10-05 00:37:00,5.85876,5.85879,5.85842,5.85871,15000000.0
2006-10-05 00:38:00,5.85855,5.85883,5.85855,5.85883,18000000.0
2006-10-05 00:39:00,5.85866,5.85941,5.85822,5.85851,20000000.0
2006-10-05 00:40:00,5.85834,5.8588,5.85803,5.8588,10000000.0
2006-10-05 00:41:00,5.85905,5.85931,5.85808,5.85858,9000000.0
2006-10-05 00:42:00,5.85829,5.85914,5.85753,5.85817,16000000.0
2006-10-05 00:43:00,5.8578,5.85789,5.85765,5.85765,16000000.0
2006-10-05 00:44:00,5.85757,5.85788,5.85755,5.85755,10000000.0
2006-10-05 00:45:00,5.85794,5.85856,5.85713,5.85728,16000000.0
2006-10-05 00:46:00,5.85849,5.85849,5.8573,5.85764,12000000.0
2006-10-05 00:47:00,5.8574,5.8574,5.85713,5.85728,8000000.0
2006-10-05 00:48:00,5.8573,5.85743,5.85715,5.85731,16000000.0
2006-10-05 00:49:00,5.85729,5.85743,5.85711,5.85721,11000000.0
2006-10-05 00:50:00,5.85728,5.85728,5.85706,5.85706,9000000.0
2006-10-05 00:51:00,5.85737,5.85913,5.85737,5.85821,9000000.0
2006-10-05 00:52:00,5.85846,5.85907,5.85823,5.8588,18000000.0
2006-10-05 00:53:00,5.85893,5.86007,5.85844,5.85884,12000000.0
2006-10-05 00:54:00,5.85916,5.86003,5.85866,5.85948,12000000.0
2006-10-05 00:55:00,5.85938,5.8595,5.85918,5.85918,11000000.0
2006-10-05 00:56:00,5.85916,5.85945,5.85916,5.85938,14000000.0
2006-10-05 00:57:00,5.85894,5.8604,5.85881,5.86037,15000000.0
2006-10-05 00:58:00,5.85909,5.85981,5.85881,5.85893,9000000.0
2006-10-05 00:59:00,5.85863,5.85957,5.8585,5.85907,17000000.0
2006-10-05 01:00:00,5.85878,5.85963,5.85771,5.85771,12000000.0
2006-10-05 01:01:00,5.85794,5.8591,5.85768,5.85844,15000000.0
2006-10-05 01:02:00,5.8586,5.85899,5.85778,5.85794,10000000.0
2006-10-05 01:03:00,5.85799,5.85886,5.8578,5.85802,13000000.0
2006-10-05 01:04:00,5.85805,5.85946,5.85805,5.85819,13000000.0
2006-10-05 01:05:00,5.85853,5.85923,5.85812,5.85853,13000000.0
2006-10-05 01:06:00,5.85842,5.8585,5.85817,5.85827,12000000.0
2006-10-05 01:07:00,5.85829,5.85854,5.85829,5.85841,13000000.0
2006-10-05 01:08:00,5.85863,5.85901,5.85795,5.85843,15000000.0
2006-10-05 01:09:00,5.85824,5.85899,5.85763,5.85783,17000000.0
2006-10-05 01:10:00,5.85795,5.85856,5.8579,5.85835,10000000.0
2006-10-05 01:11:00,5.85749,5.85869,5.85713,5.85772,11000000.0
2006-10-05 01:12:00,5.85795,5.858,5.85769,5.85769,10000000.0
2006-10-05 01:13:00,5.85791,5.85831,5.8579,5.8579,11000000.0
2006-10-05 01:14:00,5.85787,5.85794,5.85657,5.85693,13000000.0
2006-10-05 01:15:00,5.85636,5.85971,5.85636,5.85782,9000000.0
2006-10-05 01:16:00,5.85756,5.85825,5.857,5.85763,12000000.0
2006-10-05 01:17:00,5.85774,5.85839,5.85715,5.85793,11000000.0
2006-10-05 01:18:00,5.85815,5.8586,5.85705,5.85795,12000000.0
2006-10-05 01:19:00,5.85845,5.85974,5.85819,5.85858,19000000.0
2006-10-05 01:20:00,5.85868,5.85903,5.85771,5.85806,11000000.0
2006-10-05 01:21:00,5.8582,5.85949,5.85788,5.85797,12000000.0
2006-10-05 01:22:00,5.85784,5.85979,5.85783,5.85915,9000000.0
2006-10-05 01:23:00,5.85909,5.85995,5.85862,5.85908,13000000.0
2006-10-05 01:24:00,5.85943,5.85943,5.85789,5.85789,14000000.0
2006-10-05 01:25:00,5.85799,5.85916,5.85799,5.85851,11000000.0
2006-10-05 01:26:00,5.8584,5.85915,5.85821,5.85821,10000000.0
2006-10-05 01:27:00,5.85814,5.8595,5.85814,5.8592,17000000.0
2006-10-05 01:28:00,5.85782,5.85948,5.85782,5.85863,13000000.0
2006-10-05 01:29:00,5.85836,5.8595,5.8581,5.85874,19000000.0
2006-10-05 01:30:00,5.85943,5.85973,5.85819,5.85832,15000000.0
2006-10-05 01:31:00,5.85868,5.85982,5.85808,5.85907,15000000.0
2006-10-05 01:32:00,5.85923,5.85923,5.85789,5.85822,12000000.0
2006-10-05 01:33:00,5.85815,5.85861,5.85739,5.85823,8000000.0
2006-10-05 01:34:00,5.85738,5.85837,5.8568,5.85765,18000000.0
2006-10-05 01:35:00,5.85734,5.85825,5.85716,5.85764,12000000.0
2006-10-05 01:36:00,5.85725,5.8584,5.85668,5.85668,16000000.0
2006-10-05 01:37:00,5.85607,5.85768,5.85607,5.85732,15000000.0
2006-10-05 01:38:00,5.85769,5.85801,5.85626,5.85691,18000000.0
2006-10-05 01:39:00,5.85707,5.85762,5.85625,5.85625,10000000.0
2006-10-05 01:40:00,5.85618,5.85632,5.85601,5.85632,11000000.0
2006-10-05 01:41:00,5.8566,5.85764,5.8566,5.857,16000000.0
2006-10-05 01:42:00,5.85699,5.85728,5.85694,5.85715,14000000.0
2006-10-05 01:43:00,5.85698,5.85803,5.85651,5.85719,16000000.0
2006-10-05 01:44:00,5.8574,5.85831,5.85642,5.85775,15000000.0
2006-10-05 01:45:00,5.85857,5.85857,5.85617,5.85624,16000000.0
2006-10-05 01:46:00,5.85661,5.85871,5.85661,5.85799,9000000.0
2006-10-05 01:47:00,5.85795,5.8583,5.85672,5.85782,17000000.0
2006-10-05 01:48:00,5.8569,5.85781,5.85666,5.8574,16000000.0
2006-10-05 01:49:00,5.85717,5.8579,5.85698,5.85701,10000000.0
2006-10-05 01:50:00,5.85702,5.85725,5.85678,5.85704,11000000.0
2006-10-05 01:51:00,5.85702,5.85795,5.85646,5.85666,12000000.0
2006-10-05 01:52:00,5.85733,5.85775,5.85603,5.85669,12000000.0
2006-10-05 01:53:00,5.85657,5.85718,5.85598,5.85718,18000000.0
2006-10-05 01:54:00,5.85685,5.85713,5.85578,5.85621,14000000.0
2006-10-05 01:55:00,5.85632,5.85642,5.85524,5.8558,18000000.0
2006-10-05 01:56:00,5.85612,5.85654,5.85533,5.85533,8000000.0
2006-10-05 01:57:00,5.85629,5.85721,5.85539,5.85539,13000000.0
2006-10-05 01:58:00,5.85535,5.8569,5.85535,5.8569,11000000.0
2006-10-05 01:59:00,5.85652,5.85687,5.85579,5.856,11000000.0
2006-10-05 02:00:00,5.85602,5.85663,5.85513,5.85604,16000000.0
2006-10-05 02:01:00,5.85554,5.85735,5.85554,5.85708,21000000.0
2006-10-05 02:02:00,5.85707,5.85737,5.85629,5.85629,10000000.0
2006-10-05 02:03:00,5.8563,5.8575,5.8563,5.8575,8000000.0
2006-10-05 02:04:00,5.85698,5.85831,5.85698,5.85831,14000000.0
2006-10-05 02:05:00,5.85854,5.85854,5.85659,5.85663,14000000.0
2006-10-05 02:06:00,5.85642,5.85771,5.85642,5.85689,15000000.0
2006-10-05 02:07:00,5.85668,5.85721,5.85599,5.8571,10000000.0
2006-10-05 02:08:00,5.85701,5.85806,5.8565,5.8565,16000000.0
2006-10-05 02:09:00,5.85694,5.85806,5.85687,5.85806,18000000.0
2006-10-05 02:10:00,5.85716,5.85813,5.85698,5.85701,16000000.0
2006-10-05 02:11:00,5.85846,5.85922,5.8572,5.8586,14000000.0
2006-10-05 02:12:00,5.85926,5.86065,5.85886,5.8595,10000000.0
2006-10-05 02:13:00,5.85986,5.86094,5.8594,5.85959,15000000.0
2006-10-05 02:14:00,5.86006,5.86211,5.86006,5.86083,19000000.0
2006-10-05 02:15:00,5.86089,5.8614,5.85995,5.86008,12000000.0
2006-10-05 02:16:00,5.85978,5.86176,5.85978,5.8607,18000000.0
2006-10-05 02:17:00,5.86126,5.86171,5.85985,5.85985,14000000.0
2006-10-05 02:18:00,5.86039,5.86198,5.86039,5.8619,12000000.0
2006-10-05 02:19:00,5.86207,5.86207,5.85983,5.86086,14000000.0
2006-10-05 02:20:00,5.86065,5.86065,5.85915,5.85934,13000000.0
2006-10-05 02:21:00,5.85994,5.86016,5.85899,5.85937,15000000.0
2006-10-05 02:22:00,5.85945,5.86081,5.85945,5.86019,13000000.0
2006-10-05 02:23:00,5.86039,5.8604,5.85897,5.85965,16000000.0
2006-10-05 02:24:00,5.85971,5.86094,5.85937,5.85984,17000000.0
2006-10-05 02:25:00,5.85986,5.85986,5.85928,5.8593,10000000.0
2006-10-05 02:26:00,5.85913,5.85914,5.85894,5.85894,13000000.0
2006-10-05 02:27:00,5.85985,5.86101,5.85985,5.86101,7000000.0
2006-10-05 02:28:00,5.86161,5.86269,5.86089,5.86089,9000000.0
2006-10-05 02:29:00,5.86267,5.86267,5.86078,5.86141,20000000.0
2006-10-05 02:30:00,5.86246,5.86284,5.86129,5.86281,11000000.0
2006-10-05 02:31:00,5.8626,5.86305,5.8617,5.86305,9000000.0
2006-10-05 02:32:00,5.86108,5.86209,5.86017,5.86107,13000000.0
2006-10-05 02:33:00,5.86117,5.86254,5.86117,5.86123,14000000.0
2006-10-05 02:34:00,5.86173,5.86269,5.86046,5.86046,17000000.0
2006-10-05 02:35:00,5.86159,5.86203,5.86044,5.86044,15000000.0
2006-10-05 02:36:00,5.86079,5.86167,5.86079,5.86113,14000000.0
2006-10-05 02:37:00,5.86169,5.86264,5.86146,5.86263,13000000.0
2006-10-05 02:38:00,5.86161,5.86213,5.86084,5.86177,14000000.0
2006-10-05 02:39:00,5.86139,5.86139,5.86085,5.86123,15000000.0
2006-10-05 02:40:00,5.8611,5.86112,5.86087,5.86111,12000000.0
2006-10-05 02:41:00,5.86083,5.86177,5.86007,5.86164,13000000.0
2006-10-05 02:42:00,5.86208,5.86238,5.86115,5.86194,16000000.0
2006-10-05 02:43:00,5.86157,5.86231,5.86097,5.86097,18000000.0
2006-10-05 02:44:00,5.86108,5.86207,5.86108,5.86134,10000000.0
2006-10-05 02:45:00,5.86123,5.86237,5.86087,5.86136,14000000.0
2006-10-05 02:46:00,5.86125,5.86223,5.86085,5.86223,18000000.0
2006-10-05 02:47:00,5.86176,5.86196,5.86101,5.8613,17000000.0
2006-10-05 02:48:00,5.86133,5.86232,5.86114,5.86197,7000000.0
2006-10-05 02:49:00,5.86116,5.86263,5.86116,5.86219,13000000.0
2006-10-05 02:50:00,5.86224,5.86305,5.86162,5.86231,14000000.0
2006-10-05 02:51:00,5.86231,5.86377,5.86231,5.86294,15000000.0
2006-10-05 02:52:00,5.86284,5.86363,5.86244,5.86298,15000000.0
2006-10-05 02:53:00,5.8618,5.86393,5.8618,5.86393,9000000.0
2006-10-05 02:54:00,5.86361,5.86361,5.86191,5.86271,13000000.0
2006-10-05 02:55:00,5.86296,5.86296,5.8615,5.8615,11000000.0
2006-10-05 02:56:00,5.86124,5.86191,5.86094,5.86094,18000000.0
2006-10-05 02:57:00,5.86139,5.86331,5.86139,5.86274,13000000.0
2006-10-05 02:58:00,5.86307,5.86342,5.86243,5.86295,9000000.0
2006-10-05 02:59:00,5.86292,5.86355,5.86192,5.86254,14000000.0
2006-10-05 03:00:00,5.86257,5.86312,5.8622,5.86273,11000000.0
2006-10-05 03:01:00,5.86348,5.86348,5.86255,5.86281,11000000.0
2006-10-05 03:02:00,5.86246,5.86287,5.86179,5.86232,11000000.0
2006-10-05 03:03:00,5.86179,5.86299,5.86094,5.86094,23000000.0
2006-10-05 03:04:00,5.86117,5.86293,5.86117,5.86171,11000000.0
2006-10-05 03:05:00,5.8621,5.86261,5.86112,5.8623,17000000.0
2006-10-05 03:06:00,5.86161,5.86189,5.86062,5.86184,9000000.0
2006-10-05 03:07:00,5.86163,5.8621,5.86105,5.86123,15000000.0
2006-10-05 03:08:00,5.86137,5.86272,5.8612,5.86204,12000000.0
2006-10-05 03:09:00,5.86163,5.86223,5.861,5.86218,15000000.0
2006-10-05 03:10:00,5.86123,5.86205,5.86092,5.86196,19000000.0
2006-10-05 03:11:00,5.86186,5.86249,5.86065,5.86065,15000000.0
2006-10-05 03:12:00,5.8602,5.86047,5.8602,5.86046,18000000.0
2006-10-05 03:13:00,5.86084,5.86256,5.86084,5.86228,18000000.0
2006-10-05 03:14:00,5.86259,5.86286,5.86105,5.8619,10000000.0
2006-10-05 03:15:00,5.86153,5.86371,5.86153,5.86371,7000000.0
2006-10-05 03:16:00,5.86308,5.86354,5.86287,5.86329,8000000.0
2006-10-05 03:17:00,5.86406,5.86412,5.86231,5.86335,10000000.0
2006-10-05 03:18:00,5.86353,5.86393,5.86274,5.86372,15000000.0
2006-10-05 03:19:00,5.86211,5.8628,5.86211,5.86276,10000000.0
2006-10-05 03:20:00,5.86259,5.86397,5.86242,5.8632,16000000.0
2006-10-05 03:21:00,5.86253,5.86353,5.86232,5.86323,11000000.0
2006-10-05 03:22:00,5.86294,5.863,5.86277,5.86277,10000000.0
2006-10-05 03:23:00,5.86294,5.86341,5.86246,5.86272,12000000.0
2006-10-05 03:24:00,5.8628,5.86318,5.86186,5.8626,13000000.0
2006-10-05 03:25:00,5.86243,5.86251,5.86206,5.86227,11000000.0
2006-10-05 03:26:00,5.86239,5.86294,5.86175,5.86194,13000000.0
2006-10-05 03:27:00,5.86249,5.86308,5.86193,5.86219,14000000.0
2006-10-05 03:28:00,5.86183,5.86205,5.86172,5.86172,18000000.0
2006-10-05 03:29:00,5.86192,5.86273,5.86192,5.86231,15000000.0
2006-10-05 03:30:00,5.86302,5.8632,5.86214,5.86214,10000000.0
2006-10-05 03:31:00,5.86311,5.8638,5.86201,5.86201,13000000.0
2006-10-05 03:32:00,5.86163,5.86343,5.86163,5.86315,16000000.0
2006-10-05 03:33:00,5.86354,5.86413,5.86254,5.86356,13000000.0
2006-10-05 03:34:00,5.86296,5.86333,5.86163,5.86163,16000000.0
2006-10-05 03:35:00,5.86154,5.86322,5.86154,5.86231,10000000.0
2006-10-05 03:36:00,5.86236,5.86319,5.86228,5.86303,11000000.0
2006-10-05 03:37:00,5.86329,5.86383,5.86222,5.86222,13000000.0
2006-10-05 03:38:00,5.86208,5.8635,5.86178,5.8624,13000000.0
2006-10-05 03:39:00,5.86209,5.86209,5.8615,5.86161,13000000.0
2006-10-05 03:40:00,5.86227,5.86413,5.86207,5.86366,12000000.0
2006-10-05 03:41:00,5.86413,5.86445,5.86334,5.86413,16000000.0
2006-10-05 03:42:00,5.8628,5.86412,5.86269,5.86311,21000000.0
2006-10-05 03:43:00,5.86315,5.86384,5.86279,5.86282,18000000.0
2006-10-05 03:44:00,5.86407,5.86407,5.86249,5.86253,15000000.0
2006-10-05 03:45:00,5.86243,5.86369,5.86243,5.86359,9000000.0
2006-10-05 03:46:00,5.86417,5.86501,5.86338,5.86447,8000000.0
2006-10-05 03:47:00,5.86401,5.86511,5.86365,5.86449,11000000.0
2006-10-05 03:48:00,5.86439,5.86469,5.86324,5.86409,9000000.0
2006-10-05 03:49:00,5.86486,5.86537,5.86384,5.86533,16000000.0
2006-10-05 03:50:00,5.86521,5.86614,5.86467,5.86467,19000000.0
2006-10-05 03:51:00,5.86628,5.86628,5.86492,5.86581,9000000.0
2006-10-05 03:52:00,5.86535,5.86623,5.86462,5.86623,19000000.0
2006-10-05 03:53:00,5.86548,5.86572,5.86374,5.86374,10000000.0
2006-10-05 03:54:00,5.86331,5.86439,5.86331,5.86417,17000000.0
2006-10-05 03:55:00,5.86393,5.86473,5.86344,5.86432,16000000.0
2006-10-05 03:56:00,5.86504,5.86559,5.86402,5.86407,7000000.0
2006-10-05 03:57:00,5.86426,5.86514,5.86399,5.86514,11000000.0
2006-10-05 03:58:00,5.86469,5.86548,5.86381,5.86433,12000000.0
2006-10-05 03:59:00,5.8652,5.86612,5.86492,5.86492,17000000.0
2006-10-05 04:00:00,5.86472,5.866,5.86472,5.86528,12000000.0
2006-10-05 04:01:00,5.86494,5.86568,5.86458,5.86546,16000000.0
2006-10-05 04:02:00,5.86495,5.86564,5.86437,5.86454,14000000.0
2006-10-05 04:03:00,5.86422,5.86523,5.86379,5.86479,12000000.0
2006-10-05 04:04:00,5.86532,5.86546,5.8644,5.86493,16000000.0
2006-10-05 04:05:00,5.86555,5.86555,5.86358,5.86487,13000000.0
2006-10-05 04:06:00,5.86366,5.86385,5.8631,5.86315,16000000.0
2006-10-05 04:07:00,5.86308,5.86314,5.86282,5.86286,13000000.0
2006-10-05 04:08:00,5.86301,5.86446,5.86301,5.86371,14000000.0
2006-10-05 04:09:00,5.8641,5.86475,5.86282,5.86475,10000000.0
2006-10-05 04:10:00,5.86406,5.86439,5.86309,5.86418,12000000.0
2006-10-05 04:11:00,5.86429,5.8651,5.86376,5.8642,14000000.0
2006-10-05 04:12:00,5.86418,5.86557,5.86416,5.8645,19000000.0
2006-10-05 04:13:00,5.86407,5.86554,5.86387,5.86402,20000000.0
2006-10-05 04:14:00,5.86458,5.86458,5.86346,5.86391,12000000.0
2006-10-05 04:15:00,5.864,5.8641,5.86385,5.86399,8000000.0
2006-10-05 04:16:00,5.86432,5.86488,5.86432,5.86448,13000000.0
2006-10-05 04:17:00,5.86366,5.86397,5.86305,5.86397,15000000.0
2006-10-05 04:18:00,5.86405,5.8641,5.86387,5.86406,9000000.0
2006-10-05 04:19:00,5.86412,5.86412,5.86381,5.86398,12000000.0
2006-10-05 04:20:00,5.86391,5.86417,5.86391,5.86395,9000000.0
2006-10-05 04:21:00,5.86403,5.86403,5.86374,5.86375,17000000.0
2006-10-05 04:22:00,5.864,5.86409,5.86385,5.86385,14000000.0
2006-10-05 04:23:00,5.86388,5.86526,5.8637,5.86499,10000000.0
2006-10-05 04:24:00,5.86389,5.86573,5.86389,5.86463,12000000.0
2006-10-05 04:25:00,5.86443,5.86515,5.86404,5.86404,10000000.0
2006-10-05 04:26:00,5.86389,5.86544,5.86389,5.86488,7000000.0
2006-10-05 04:27:00,5.86485,5.86568,5.86464,5.86508,15000000.0
2006-10-05 04:28:00,5.86461,5.86606,5.86461,5.8656,7000000.0
2006-10-05 04:29:00,5.86541,5.86573,5.86461,5.86502,14000000.0
2006-10-05 04:30:00,5.8647,5.86552,5.86432,5.86434,11000000.0
2006-10-05 04:31:00,5.86481,5.86533,5.86355,5.86452,15000000.0
2006-10-05 04:32:00,5.86526,5.8653,5.8641,5.86464,17000000.0
2006-10-05 04:33:00,5.8642,5.86498,5.86394,5.86394,14000000.0
2006-10-05 04:34:00,5.86525,5.86571,5.865,5.8653,9000000.0
2006-10-05 04:35:00,5.8653,5.86626,5.8647,5.86545,12000000.0
2006-10-05 04:36:00,5.86612,5.86655,5.86525,5.86578,12000000.0
2006-10-05 04:37:00,5.86576,5.86583,5.86464,5.86464,12000000.0
2006-10-05 04:38:00,5.86582,5.86583,5.86479,5.86479,11000000.0
2006-10-05 04:39:00,5.8655,5.86629,5.8648,5.8648,17000000.0
2006-10-05 04:40:00,5.86454,5.86471,5.86435,5.86435,9000000.0
2006-10-05 04:41:00,5.8647,5.86571,5.86457,5.8654,10000000.0
2006-10-05 04:42:00,5.86405,5.86415,5.86395,5.86396,8000000.0
2006-10-05 04:43:00,5.86423,5.86536,5.86421,5.8645,18000000.0
2006-10-05 04:44:00,5.8641,5.86546,5.8641,5.86449,9000000.0
2006-10-05 04:45:00,5.86543,5.86543,5.86445,5.86445,9000000.0
2006-10-05 04:46:00,5.8642,5.8642,5.86366,5.86385,16000000.0
2006-10-05 04:47:00,5.86393,5.8651,5.86365,5.86374,12000000.0
2006-10-05 04:48:00,5.86415,5.8654,5.86415,5.86532,10000000.0
2006-10-05 04:49:00,5.86579,5.86659,5.86502,5.86503,16000000.0
2006-10-05 04:50:00,5.86561,5.8671,5.86561,5.86631,16000000.0
2006-10-05 04:51:00,5.86661,5.86669,5.86605,5.86633,20000000.0
2006-10-05 04:52:00,5.86655,5.86696,5.86563,5.86563,13000000.0
2006-10-05 04:53:00,5.86576,5.86682,5.86556,5.86575,11000000.0
2006-10-05 04:54:00,5.86655,5.86677,5.86556,5.86624,11000000.0
2006-10-05 04:55:00,5.86687,5.86751,5.86611,5.86635,12000000.0
2006-10-05 04:56:00,5.8666,5.86755,5.86643,5.86668,16000000.0
2006-10-05 04:57:00,5.86629,5.86629,5.86577,5.86577,7000000.0
2006-10-05 04:58:00,5.86533,5.86571,5.86533,5.86547,13000000.0
2006-10-05 04:59:00,5.86547,5.86567,5.86533,5.86555,17000000.0
2006-10-05 05:00:00,5.86706,5.86706,5.86535,5.86535,10000000.0
2006-10-05 05:01:00,5.86549,5.86723,5.86549,5.86576,13000000.0
2006-10-05 05:02:00,5.86635,5.86677,5.86571,5.86571,18000000.0
2006-10-05 05:03:00,5.86696,5.86734,5.86578,5.86578,9000000.0
2006-10-05 05:04:00,5.86579,5.86598,5.86548,5.86548,12000000.0
2006-10-05 05:05:00,5.86569,5.86681,5.86566,5.8658,10000000.0
2006-10-05 05:06:00,5.86502,5.86533,5.86468,5.86485,20000000.0
2006-10-05 05:07:00,5.8647,5.86477,5.86446,5.86462,10000000.0
2006-10-05 05:08:00,5.86446,5.8647,5.86442,5.86465,17000000.0
2006-10-05 05:09:00,5.86531,5.86708,5.86531,5.86608,15000000.0
2006-10-05 05:10:00,5.86601,5.86655,5.86585,5.86585,10000000.0
2006-10-05 05:11:00,5.86637,5.86737,5.86587,5.86633,16000000.0
2006-10-05 05:12:00,5.86648,5.86648,5.86599,5.86599,7000000.0
2006-10-05 05:13:00,5.8659,5.86665,5.86469,5.86482,12000000.0
2006-10-05 05:14:00,5.86515,5.86596,5.86489,5.8651,14000000.0
2006-10-05 05:15:00,5.86528,5.86681,5.86528,5.86571,16000000.0
2006-10-05 05:16:00,5.86526,5.86562,5.86496,5.86529,15000000.0
2006-10-05 05:17:00,5.86515,5.86515,5.86494,5.86508,10000000.0
2006-10-05 05:18:00,5.86489,5.86511,5.86486,5.86511,13000000.0
2006-10-05 05:19:00,5.86522,5.86656,5.86497,5.86512,13000000.0
2006-10-05 05:20:00,5.86502,5.86522,5.86491,5.86503,20000000.0
2006-10-05 05:21:00,5.86491,5.86611,5.86491,5.86588,9000000.0
2006-10-05 05:22:00,5.86549,5.86566,5.86514,5.86514,17000000.0
2006-10-05 05:23:00,5.86517,5.86623,5.86492,5.8656,14000000.0
2006-10-05 05:24:00,5.86627,5.86672,5.86482,5.86482,19000000.0
2006-10-05 05:25:00,5.86538,5.86625,5.86501,5.86501,13000000.0
2006-10-05 05:26:00,5.86446,5.8662,5.86445,5.86445,13000000.0
2006-10-05 05:27:00,5.86451,5.86548,5.86445,5.86445,13000000.0
2006-10-05 05:28:00,5.86462,5.86582,5.86452,5.86542,10000000.0
2006-10-05 05:29:00,5.86536,5.86538,5.8647,5.8647,17000000.0
2006-10-05 05:30:00,5.86494,5.86612,5.86494,5.86612,21000000.0
2006-10-05 05:31:00,5.86557,5.86573,5.86481,5.86491,13000000.0
2006-10-05 05:32:00,5.86525,5.86615,5.86484,5.86557,16000000.0
2006-10-05 05:33:00,5.86543,5.866,5.86465,5.86517,13000000.0
2006-10-05 05:34:00,5.86595,5.86597,5.8642,5.8642,13000000.0
2006-10-05 05:35:00,5.86447,5.86597,5.86447,5.86557,14000000.0
2006-10-05 05:36:00,5.86528,5.86578,5.86422,5.8652,18000000.0
2006-10-05 05:37:00,5.86496,5.86513,5.86485,5.86485,12000000.0
2006-10-05 05:38:00,5.86498,5.86621,5.8647,5.86537,13000000.0
2006-10-05 05:39:00,5.86601,5.86666,5.86492,5.86492,21000000.0
2006-10-05 05:40:00,5.86575,5.86667,5.86512,5.8659,14000000.0
2006-10-05 05:41:00,5.86634,5.86637,5.86524,5.86531,13000000.0
2006-10-05 05:42:00,5.86508,5.86646,5.86508,5.86581,8000000.0
2006-10-05 05:43:00,5.8659,5.86641,5.8652,5.86582,13000000.0
2006-10-05 05:44:00,5.86615,5.86636,5.86519,5.86578,13000000.0
2006-10-05 05:45:00,5.86604,5.86673,5.86552,5.86581,24000000.0
2006-10-05 05:46:00,5.86602,5.86604,5.86491,5.86491,14000000.0
2006-10-05 05:47:00,5.86462,5.86541,5.86461,5.86475,11000000.0
2006-10-05 05:48:00,5.86463,5.86582,5.86427,5.86427,18000000.0
2006-10-05 05:49:00,5.86553,5.86556,5.86462,5.86489,10000000.0
2006-10-05 05:50:00,5.86581,5.86643,5.86524,5.86549,10000000.0
2006-10-05 05:51:00,5.86619,5.86621,5.8655,5.8655,11000000.0
2006-10-05 05:52:00,5.86532,5.86546,5.86516,5.86531,19000000.0
2006-10-05 05:53:00,5.86535,5.86643,5.86508,5.8656,15000000.0
2006-10-05 05:54:00,5.86534,5.86583,5.864,5.864,7000000.0
2006-10-05 05:55:00,5.86458,5.86608,5.86458,5.86535,12000000.0
2006-10-05 05:56:00,5.86588,5.86661,5.86561,5.86561,16000000.0
2006-10-05 05:57:00,5.86568,5.86617,5.86495,5.86495,11000000.0
2006-10-05 05:58:00,5.86619,5.86685,5.86586,5.86632,22000000.0
2006-10-05 05:59:00,5.86596,5.86596,5.86519,5.86543,9000000.0
2006-10-05 06:00:00,5.86551,5.86675,5.86499,5.86503,17000000.0
2006-10-05 06:01:00,5.86581,5.86581,5.86486,5.86486,18000000.0
2006-10-05 06:02:00,5.86485,5.86488,5.86461,5.86485,18000000.0
2006-10-05 06:03:00,5.86466,5.86492,5.86461,5.86492,16000000.0
2006-10-05 06:04:00,5.86492,5.86492,5.8646,5.86478,8000000.0
2006-10-05 06:05:00,5.86473,5.8649,5.86464,5.86486,10000000.0
2006-10-05 06:06:00,5.86458,5.86484,5.86455,5.86481,27000000.0
2006-10-05 06:07:00,5.865,5.86652,5.86452,5.86652,17000000.0
2006-10-05 06:08:00,5.86653,5.86698,5.86546,5.86619,14000000.0
2006-10-05 06:09:00,5.86602,5.8668,5.86542,5.8658,13000000.0
2006-10-05 06:10:00,5.86673,5.86686,5.86578,5.86602,14000000.0
2006-10-05 06:11:00,5.86638,5.86699,5.86557,5.86614,16000000.0
2006-10-05 06:12:00,5.86615,5.86747,5.86564,5.86747,17000000.0
2006-10-05 06:13:00,5.86766,5.86766,5.8661,5.86705,14000000.0
2006-10-05 06:14:00,5.86713,5.86747,5.86632,5.86703,12000000.0
2006-10-05 06:15:00,5.86649,5.86779,5.86591,5.86626,13000000.0
2006-10-05 06:16:00,5.86637,5.86775,5.86612,5.86626,14000000.0
2006-10-05 06:17:00,5.86548,5.86571,5.86548,5.86548,11000000.0
2006-10-05 06:18:00,5.86583,5.86671,5.86578,5.86634,12000000.0
2006-10-05 06:19:00,5.86627,5.8672,5.86594,5.86691,19000000.0
2006-10-05 06:20:00,5.86669,5.86691,5.86611,5.86652,11000000.0
2006-10-05 06:21:00,5.86576,5.86615,5.86576,5.86615,9000000.0
2006-10-05 06:22:00,5.86624,5.86645,5.86573,5.86585,22000000.0
2006-10-05 06:23:00,5.86611,5.86682,5.86522,5.86563,18000000.0
2006-10-05 06:24:00,5.8655,5.8655,5.86416,5.86467,8000000.0
2006-10-05 06:25:00,5.86476,5.8653,5.8639,5.86441,9000000.0
2006-10-05 06:26:00,5.86419,5.86507,5.86385,5.86414,13000000.0
2006-10-05 06:27:00,5.86371,5.86476,5.86311,5.86375,15000000.0
2006-10-05 06:28:00,5.86402,5.86403,5.86329,5.86342,18000000.0
2006-10-05 06:29:00,5.8632,5.8644,5.8632,5.86335,16000000.0
2006-10-05 06:30:00,5.86326,5.86462,5.86321,5.86401,10000000.0
2006-10-05 06:31:00,5.86453,5.86487,5.86342,5.86342,13000000.0
2006-10-05 06:32:00,5.86329,5.86514,5.86329,5.86508,10000000.0
2006-10-05 06:33:00,5.86578,5.86605,5.86486,5.86586,10000000.0
2006-10-05 06:34:00,5.86577,5.86647,5.86466,5.86525,15000000.0
2006-10-05 06:35:00,5.86467,5.86548,5.86437,5.86437,13000000.0
2006-10-05 06:36:00,5.86426,5.86523,5.86393,5.86455,23000000.0
2006-10-05 06:37:00,5.86415,5.86516,5.86407,5.86447,11000000.0
2006-10-05 06:38:00,5.86549,5.86588,5.8648,5.86515,17000000.0
2006-10-05 06:39:00,5.86479,5.86501,5.86466,5.8649,8000000.0
2006-10-05 06:40:00,5.86503,5.86507,5.86487,5.86489,15000000.0
2006-10-05 06:41:00,5.86497,5.86567,5.86369,5.86372,15000000.0
2006-10-05 06:42:00,5.86388,5.86582,5.86388,5.86418,16000000.0
2006-10-05 06:43:00,5.8634,5.86496,5.86319,5.86331,12000000.0
2006-10-05 06:44:00,5.8635,5.86546,5.8635,5.86546,13000000.0
2006-10-05 06:45:00,5.86508,5.86508,5.86376,5.86411,14000000.0
2006-10-05 06:46:00,5.86405,5.86503,5.86338,5.86346,12000000.0
2006-10-05 06:47:00,5.86321,5.86352,5.86273,5.86303,11000000.0
2006-10-05 06:48:00,5.86298,5.86463,5.86288,5.86288,15000000.0
2006-10-05 06:49:00,5.86295,5.86352,5.86234,5.86319,17000000.0
2006-10-05 06:50:00,5.86312,5.86401,5.86197,5.86401,13000000.0
2006-10-05 06:51:00,5.86323,5.86386,5.86264,5.86275,8000000.0
2006-10-05 06:52:00,5.86268,5.86317,5.8619,5.86212,14000000.0
2006-10-05 06:53:00,5.86264,5.86389,5.86119,5.86389,13000000.0
2006-10-05 06:54:00,5.86273,5.86382,5.86251,5.86382,8000000.0
2006-10-05 06:55:00,5.86311,5.86395,5.86258,5.86351,10000000.0
2006-10-05 06:56:00,5.86468,5.86483,5.86357,5.86483,11000000.0
2006-10-05 06:57:00,5.86318,5.86398,5.86281,5.86281,17000000.0
2006-10-05 06:58:00,5.8628,5.86282,5.86252,5.86282,12000000.0
2006-10-05 06:59:00,5.8627,5.86459,5.8627,5.86437,14000000.0
2006-10-05 07:00:00,5.86415,5.86432,5.86291,5.86432,11000000.0
2006-10-05 07:01:00,5.86431,5.86431,5.86291,5.86291,10000000.0
2006-10-05 07:02:00,5.86268,5.864,5.86264,5.86393,14000000.0
2006-10-05 07:03:00,5.86444,5.86461,5.8634,5.86347,7000000.0
2006-10-05 07:04:00,5.86297,5.86317,5.86261,5.8628,16000000.0
2006-10-05 07:05:00,5.8629,5.86479,5.8629,5.86395,15000000.0
2006-10-05 07:06:00,5.86414,5.86489,5.8641,5.86489,16000000.0
2006-10-05 07:07:00,5.86506,5.8652,5.86491,5.86507,12000000.0
2006-10-05 07:08:00,5.86486,5.86486,5.86383,5.86442,8000000.0
2006-10-05 07:09:00,5.8638,5.8638,5.86301,5.8636,8000000.0
2006-10-05 07:10:00,5.86411,5.86424,5.86247,5.864,16000000.0
2006-10-05 07:11:00,5.86342,5.86372,5.86267,5.86372,17000000.0
2006-10-05 07:12:00,5.864,5.864,5.86294,5.86344,20000000.0
2006-10-05 07:13:00,5.86345,5.8644,5.86271,5.86428,18000000.0
2006-10-05 07:14:00,5.86312,5.86447,5.86312,5.86406,11000000.0
2006-10-05 07:15:00,5.8644,5.8653,5.86374,5.8649,18000000.0
2006-10-05 07:16:00,5.86496,5.86579,5.86432,5.86521,18000000.0
2006-10-05 07:17:00,5.86463,5.86566,5.8643,5.86504,12000000.0
2006-10-05 07:18:00,5.86485,5.8661,5.8645,5.866,18000000.0
2006-10-05 07:19:00,5.86553,5.86553,5.86422,5.86502,14000000.0
2006-10-05 07:20:00,5.86542,5.86587,5.86488,5.86585,18000000.0
2006-10-05 07:21:00,5.86559,5.86586,5.8654,5.86549,13000000.0
2006-10-05 07:22:00,5.86556,5.86628,5.86431,5.86431,14000000.0
2006-10-05 07:23:00,5.86508,5.86637,5.86494,5.86557,15000000.0
2006-10-05 07:24:00,5.86516,5.86523,5.86391,5.86406,16000000.0
2006-10-05 07:25:00,5.86423,5.86497,5.86321,5.86385,15000000.0
2006-10-05 07:26:00,5.86463,5.86575,5.86367,5.86367,13000000.0
2006-10-05 07:27:00,5.86541,5.86582,5.86412,5.86412,12000000.0
2006-10-05 07:28:00,5.8638,5.8644,5.86314,5.86372,22000000.0
2006-10-05 07:29:00,5.86421,5.8643,5.86316,5.86415,16000000.0
2006-10-05 07:30:00,5.86427,5.86514,5.8637,5.86419,14000000.0
2006-10-05 07:31:00,5.86402,5.8652,5.86402,5.86506,13000000.0
2006-10-05 07:32:00,5.86553,5.8658,5.86508,5.86579,9000000.0
2006-10-05 07:33:00,5.86541,5.86541,5.86434,5.86488,7000000.0
2006-10-05 07:34:00,5.86412,5.86472,5.86359,5.86385,18000000.0
2006-10-05 07:35:00,5.86431,5.86504,5.86422,5.86472,9000000.0
2006-10-05 07:36:00,5.8644,5.8648,5.86335,5.8648,13000000.0
2006-10-05 07:37:00,5.86352,5.86432,5.86304,5.86354,11000000.0
2006-10-05 07:38:00,5.86326,5.86403,5.86296,5.86372,11000000.0
2006-10-05 07:39:00,5.86299,5.86354,5.8618,5.86334,19000000.0
2006-10-05 07:40:00,5.86354,5.86358,5.86248,5.86261,11000000.0
2006-10-05 07:41:00,5.86278,5.8632,5.86188,5.86188,7000000.0
2006-10-05 07:42:00,5.86231,5.86342,5.86186,5.86208,13000000.0
2006-10-05 07:43:00,5.86255,5.86408,5.86255,5.86408,14000000.0
2006-10-05 07:44:00,5.86305,5.86305,5.86201,5.86252,10000000.0
2006-10-05 07:45:00,5.8628,5.86312,5.8628,5.86286,8000000.0
2006-10-05 07:46:00,5.86383,5.86406,5.86212,5.86212,13000000.0
2006-10-05 07:47:00,5.86239,5.86453,5.86209,5.86285,15000000.0
2006-10-05 07:48:00,5.86415,5.86444,5.86288,5.86409,13000000.0
2006-10-05 07:49:00,5.86412,5.86412,5.86204,5.86204,10000000.0
2006-10-05 07:50:00,5.86172,5.86398,5.86172,5.86398,17000000.0
2006-10-05 07:51:00,5.86431,5.86437,5.8627,5.86437,16000000.0
2006-10-05 07:52:00,5.86468,5.86468,5.86269,5.8634,13000000.0
2006-10-05 07:53:00,5.86301,5.86319,5.86256,5.86291,10000000.0
2006-10-05 07:54:00,5.86318,5.86421,5.86303,5.864,11000000.0
2006-10-05 07:55:00,5.86376,5.86441,5.86298,5.86375,12000000.0
2006-10-05 07:56:00,5.86349,5.86512,5.86327,5.86408,13000000.0
2006-10-05 07:57:00,5.86331,5.86467,5.86324,5.86467,8000000.0
2006-10-05 07:58:00,5.86463,5.86463,5.86317,5.86393,14000000.0
2006-10-05 07:59:00,5.86385,5.86419,5.86238,5.86301,15000000.0
2006-10-05 08:00:00,5.86267,5.86361,5.86235,5.86315,10000000.0
2006-10-05 08:01:00,5.86354,5.86441,5.86289,5.86348,13000000.0
2006-10-05 08:02:00,5.86384,5.86384,5.86238,5.86349,14000000.0
2006-10-05 08:03:00,5.86166,5.86313,5.86148,5.86212,12000000.0
2006-10-05 08:04:00,5.86125,5.86265,5.86097,5.86263,16000000.0
2006-10-05 08:05:00,5.86281,5.86298,5.86167,5.86229,14000000.0
2006-10-05 08:06:00,5.86269,5.86383,5.86235,5.86353,19000000.0
2006-10-05 08:07:00,5.86236,5.86374,5.86236,5.86374,19000000.0
2006-10-05 08:08:00,5.86332,5.86343,5.86219,5.86262,11000000.0
2006-10-05 08:09:00,5.86251,5.86342,5.86207,5.86342,10000000.0
2006-10-05 08:10:00,5.86366,5.86441,5.86287,5.86441,16000000.0
2006-10-05 08:11:00,5.86303,5.86461,5.86286,5.86456,9000000.0
2006-10-05 08:12:00,5.86452,5.86489,5.86387,5.86413,10000000.0
2006-10-05 08:13:00,5.86407,5.86455,5.86288,5.86383,11000000.0
2006-10-05 08:14:00,5.86257,5.86385,5.86212,5.86226,12000000.0
2006-10-05 08:15:00,5.8633,5.86335,5.86191,5.86236,15000000.0
2006-10-05 08:16:00,5.86333,5.86376,5.86206,5.86226,14000000.0
2006-10-05 08:17:00,5.86212,5.86296,5.86198,5.86202,10000000.0
2006-10-05 08:18:00,5.86214,5.86341,5.8621,5.86341,9000000.0
2006-10-05 08:19:00,5.86183,5.86332,5.86183,5.86327,11000000.0
2006-10-05 08:20:00,5.86269,5.86307,5.8618,5.8618,11000000.0
2006-10-05 08:21:00,5.86129,5.86147,5.85972,5.86105,20000000.0
2006-10-05 08:22:00,5.85964,5.85964,5.85761,5.85761,8000000.0
2006-10-05 08:23:00,5.85726,5.86033,5.85726,5.85956,12000000.0
2006-10-05 08:24:00,5.85906,5.86067,5.85906,5.85979,13000000.0
2006-10-05 08:25:00,5.86043,5.8607,5.85891,5.86047,12000000.0
2006-10-05 08:26:00,5.86013,5.86036,5.85894,5.86036,13000000.0
2006-10-05 08:27:00,5.86033,5.86048,5.85904,5.85904,11000000.0
2006-10-05 08:28:00,5.85936,5.86043,5.85932,5.86022,8000000.0
2006-10-05 08:29:00,5.85995,5.86111,5.85995,5.86017,12000000.0
2006-10-05 08:30:00,5.86006,5.86198,5.85995,5.86119,11000000.0
2006-10-05 08:31:00,5.86108,5.86151,5.86021,5.86151,10000000.0
2006-10-05 08:32:00,5.86108,5.86123,5.86004,5.86042,13000000.0
2006-10-05 08:33:00,5.8603,5.86111,5.86019,5.86094,11000000.0
2006-10-05 08:34:00,5.86125,5.86266,5.86099,5.86174,17000000.0
2006-10-05 08:35:00,5.86269,5.86275,5.8618,5.8625,11000000.0
2006-10-05 08:36:00,5.86211,5.86246,5.86052,5.86118,10000000.0
2006-10-05 08:37:00,5.86103,5.86301,5.86082,5.86301,9000000.0
2006-10-05 08:38:00,5.8634,5.8634,5.86148,5.86325,18000000.0
2006-10-05 08:39:00,5.86321,5.86335,5.86159,5.86245,8000000.0
2006-10-05 08:40:00,5.86302,5.86336,5.86176,5.86183,7000000.0
2006-10-05 08:41:00,5.86205,5.8637,5.8617,5.86176,16000000.0
2006-10-05 08:42:00,5.86258,5.86317,5.86183,5.86195,14000000.0
2006-10-05 08:43:00,5.86248,5.86466,5.86235,5.86331,12000000.0
2006-10-05 08:44:00,5.86407,5.86407,5.86261,5.86387,9000000.0
2006-10-05 08:45:00,5.86408,5.86449,5.86252,5.86283,18000000.0
2006-10-05 08:46:00,5.86373,5.86385,5.86232,5.86266,14000000.0
2006-10-05 08:47:00,5.86264,5.86396,5.86253,5.86319,18000000.0
2006-10-05 08:48:00,5.86307,5.86389,5.8624,5.86389,12000000.0
2006-10-05 08:49:00,5.8628,5.86368,5.86261,5.86368,14000000.0
2006-10-05 08:50:00,5.86266,5.86356,5.86159,5.86318,16000000.0
2006-10-05 08:51:00,5.86269,5.86303,5.86168,5.86278,21000000.0
2006-10-05 08:52:00,5.8624,5.86268,5.86134,5.86268,20000000.0
2006-10-05 08:53:00,5.86318,5.86332,5.86222,5.86293,7000000.0
2006-10-05 08:54:00,5.86267,5.86326,5.86187,5.86218,17000000.0
2006-10-05 08:55:00,5.8615,5.86207,5.86037,5.86117,12000000.0
2006-10-05 08:56:00,5.86194,5.86194,5.85971,5.85993,17000000.0
2006-10-05 08:57:00,5.8601,5.86098,5.85952,5.86054,16000000.0
2006-10-05 08:58:00,5.86064,5.86098,5.85926,5.85971,12000000.0
2006-10-05 08:59:00,5.85944,5.86025,5.85897,5.8599,13000000.0
2006-10-05 09:00:00,5.85993,5.86028,5.85865,5.8587,17000000.0
2006-10-05 09:01:00,5.85852,5.85977,5.85834,5.85901,13000000.0
2006-10-05 09:02:00,5.85876,5.85951,5.85827,5.8595,8000000.0
2006-10-05 09:03:00,5.85958,5.85958,5.85733,5.85768,16000000.0
2006-10-05 09:04:00,5.8584,5.85926,5.85802,5.85926,8000000.0
2006-10-05 09:05:00,5.85917,5.85967,5.85864,5.85909,11000000.0
2006-10-05 09:06:00,5.85827,5.85864,5.85734,5.85858,10000000.0
2006-10-05 09:07:00,5.85892,5.859,5.85798,5.8589,10000000.0
2006-10-05 09:08:00,5.85844,5.85894,5.85707,5.85828,19000000.0
2006-10-05 09:09:00,5.85748,5.85914,5.85748,5.85814,16000000.0
2006-10-05 09:10:00,5.8571,5.86047,5.8571,5.86032,8000000.0
2006-10-05 09:11:00,5.85991,5.86051,5.85915,5.85975,11000000.0
2006-10-05 09:12:00,5.85926,5.86086,5.85877,5.86086,16000000.0
2006-10-05 09:13:00,5.86034,5.86113,5.86001,5.86072,15000000.0
2006-10-05 09:14:00,5.861,5.8613,5.85953,5.85953,17000000.0
2006-10-05 09:15:00,5.85908,5.86014,5.8588,5.85947,12000000.0
2006-10-05 09:16:00,5.85943,5.85972,5.8579,5.8579,14000000.0
2006-10-05 09:17:00,5.85899,5.85924,5.85703,5.85799,14000000.0
2006-10-05 09:18:00,5.85824,5.85878,5.85681,5.85759,18000000.0
2006-10-05 09:19:00,5.85801,5.85822,5.85671,5.85767,14000000.0
2006-10-05 09:20:00,5.85794,5.85903,5.85723,5.85723,18000000.0
2006-10-05 09:21:00,5.85796,5.85951,5.85796,5.85918,17000000.0
2006-10-05 09:22:00,5.85973,5.85973,5.85822,5.85937,13000000.0
2006-10-05 09:23:00,5.85945,5.85945,5.85839,5.85892,12000000.0
2006-10-05 09:24:00,5.85909,5.85917,5.85748,5.8577,14000000.0
2006-10-05 09:25:00,5.85888,5.85888,5.85788,5.85826,9000000.0
2006-10-05 09:26:00,5.85816,5.85888,5.85737,5.85799,13000000.0
2006-10-05 09:27:00,5.85825,5.85857,5.85703,5.85857,13000000.0
2006-10-05 09:28:00,5.85923,5.85923,5.85625,5.85773,19000000.0
2006-10-05 09:29:00,5.85749,5.85798,5.85676,5.85798,14000000.0
2006-10-05 09:30:00,5.85729,5.858,5.85707,5.85782,15000000.0
2006-10-05 09:31:00,5.8574,5.85788,5.85664,5.85788,11000000.0
2006-10-05 09:32:00,5.85801,5.85924,5.8575,5.85852,16000000.0
2006-10-05 09:33:00,5.85913,5.85913,5.85728,5.85848,9000000.0
2006-10-05 09:34:00,5.85874,5.85971,5.85709,5.85812,18000000.0
2006-10-05 09:35:00,5.85885,5.8596,5.85764,5.85876,14000000.0
2006-10-05 09:36:00,5.85894,5.85999,5.85797,5.85999,16000000.0
2006-10-05 09:37:00,5.85893,5.86041,5.85889,5.85924,20000000.0
2006-10-05 09:38:00,5.85928,5.85931,5.85801,5.85869,19000000.0
2006-10-05 09:39:00,5.85892,5.86,5.85892,5.8594,16000000.0
2006-10-05 09:40:00,5.85943,5.85995,5.85831,5.85846,12000000.0
2006-10-05 09:41:00,5.85973,5.85987,5.85863,5.85863,18000000.0
2006-10-05 09:42:00,5.85889,5.86004,5.85885,5.85966,16000000.0
2006-10-05 09:43:00,5.85937,5.86074,5.85937,5.86034,15000000.0
2006-10-05 09:44:00,5.85937,5.8606,5.8589,5.86034,13000000.0
2006-10-05 09:45:00,5.85962,5.86102,5.85943,5.85981,13000000.0
2006-10-05 09:46:00,5.85914,5.86023,5.85856,5.85922,17000000.0
2006-10-05 09:47:00,5.85981,5.86099,5.85918,5.86057,13000000.0
2006-10-05 09:48:00,5.86032,5.86066,5.85917,5.86027,16000000.0
2006-10-05 09:49:00,5.86008,5.86024,5.85869,5.85945,17000000.0
2006-10-05 09:50:00,5.85891,5.85947,5.8581,5.8589,12000000.0
2006-10-05 09:51:00,5.85968,5.85968,5.85811,5.85811,16000000.0
2006-10-05 09:52:00,5.85801,5.85979,5.85801,5.85979,16000000.0
2006-10-05 09:53:00,5.85986,5.85986,5.8585,5.85913,15000000.0
2006-10-05 09:54:00,5.85934,5.85934,5.85805,5.85908,15000000.0
2006-10-05 09:55:00,5.85938,5.85946,5.85916,5.85916,15000000.0
2006-10-05 09:56:00,5.85895,5.85992,5.85788,5.85937,17000000.0
2006-10-05 09:57:00,5.85868,5.86022,5.85868,5.85982,12000000.0
2006-10-05 09:58:00,5.85973,5.85978,5.85855,5.85978,14000000.0
2006-10-05 09:59:00,5.85963,5.85963,5.85875,5.85916,10000000.0
2006-10-05 10:00:00,5.85905,5.85936,5.85851,5.85902,11000000.0
2006-10-05 10:01:00,5.85909,5.86016,5.85874,5.85874,24000000.0
2006-10-05 10:02:00,5.85935,5.86006,5.85881,5.85964,14000000.0
2006-10-05 10:03:00,5.86024,5.86024,5.85809,5.8589,16000000.0
2006-10-05 10:04:00,5.86021,5.86047,5.85934,5.86009,10000000.0
2006-10-05 10:05:00,5.85892,5.86071,5.85892,5.85968,10000000.0
2006-10-05 10:06:00,5.86006,5.86086,5.85969,5.86045,9000000.0
2006-10-05 10:07:00,5.86036,5.86152,5.8598,5.86116,11000000.0
2006-10-05 10:08:00,5.8619,5.8619,5.86066,5.86089,9000000.0
2006-10-05 10:09:00,5.86075,5.86107,5.85929,5.86033,11000000.0
2006-10-05 10:10:00,5.85918,5.86049,5.85918,5.85928,15000000.0
2006-10-05 10:11:00,5.85906,5.86016,5.85862,5.85977,16000000.0
2006-10-05 10:12:00,5.86049,5.86103,5.85851,5.86008,19000000.0
2006-10-05 10:13:00,5.85995,5.86134,5.85995,5.86087,9000000.0
2006-10-05 10:14:00,5.86126,5.86157,5.85988,5.86011,11000000.0
2006-10-05 10:15:00,5.86014,5.86193,5.86014,5.86193,8000000.0
2006-10-05 10:16:00,5.86307,5.86397,5.86197,5.86383,17000000.0
2006-10-05 10:17:00,5.86399,5.86485,5.86339,5.86447,16000000.0
2006-10-05 10:18:00,5.86305,5.86417,5.86228,5.86369,16000000.0
2006-10-05 10:19:00,5.86356,5.86426,5.863,5.86356,17000000.0
2006-10-05 10:20:00,5.86283,5.86372,5.86201,5.86277,16000000.0
2006-10-05 10:21:00,5.8638,5.86399,5.86236,5.86279,7000000.0
2006-10-05 10:22:00,5.86395,5.86411,5.86312,5.86385,10000000.0
2006-10-05 10:23:00,5.86335,5.86423,5.86294,5.864,14000000.0
2006-10-05 10:24:00,5.86395,5.86414,5.86285,5.86345,13000000.0
2006-10-05 10:25:00,5.86317,5.86374,5.86226,5.86264,12000000.0
2006-10-05 10:26:00,5.86201,5.86272,5.86181,5.86181,11000000.0
2006-10-05 10:27:00,5.86197,5.86301,5.86156,5.86287,13000000.0
2006-10-05 10:28:00,5.86261,5.86261,5.86139,5.86247,13000000.0
2006-10-05 10:29:00,5.86258,5.86267,5.86117,5.8617,11000000.0
2006-10-05 10:30:00,5.86216,5.86259,5.86205,5.86205,9000000.0
2006-10-05 10:31:00,5.86201,5.86294,5.86194,5.86284,16000000.0
2006-10-05 10:32:00,5.86269,5.86302,5.86227,5.8629,9000000.0
2006-10-05 10:33:00,5.86329,5.86341,5.86266,5.86341,12000000.0
2006-10-05 10:34:00,5.86355,5.86358,5.86233,5.86354,11000000.0
2006-10-05 10:35:00,5.8634,5.8634,5.86156,5.86267,17000000.0
2006-10-05 10:36:00,5.86259,5.86276,5.8613,5.86224,10000000.0
2006-10-05 10:37:00,5.86222,5.86255,5.86123,5.86167,15000000.0
2006-10-05 10:38:00,5.86181,5.86264,5.86172,5.86214,17000000.0
2006-10-05 10:39:00,5.86256,5.86304,5.86256,5.86299,13000000.0
2006-10-05 10:40:00,5.86321,5.86343,5.86309,5.86309,10000000.0
2006-10-05 10:41:00,5.86276,5.86281,5.8612,5.86281,15000000.0
2006-10-05 10:42:00,5.86243,5.86279,5.86154,5.86244,12000000.0
2006-10-05 10:43:00,5.8621,5.86249,5.86149,5.86249,13000000.0
2006-10-05 10:44:00,5.8627,5.86335,5.86129,5.86303,12000000.0
2006-10-05 10:45:00,5.86303,5.86387,5.86231,5.86347,13000000.0
2006-10-05 10:46:00,5.86394,5.86394,5.86266,5.86282,13000000.0
2006-10-05 10:47:00,5.86352,5.86352,5.86231,5.86231,7000000.0
2006-10-05 10:48:00,5.86321,5.86325,5.86229,5.86291,12000000.0
2006-10-05 10:49:00,5.86264,5.86282,5.86216,5.86282,10000000.0
2006-10-05 10:50:00,5.86278,5.86343,5.86146,5.8629,14000000.0
2006-10-05 10:51:00,5.86284,5.86284,5.86195,5.86204,11000000.0
2006-10-05 10:52:00,5.86321,5.86334,5.86295,5.86319,20000000.0
2006-10-05 10:53:00,5.86267,5.86401,5.86215,5.86401,9000000.0
2006-10-05 10:54:00,5.86234,5.86384,5.86189,5.86255,18000000.0
2006-10-05 10:55:00,5.86345,5.8636,5.86184,5.86318,10000000.0
2006-10-05 10:56:00,5.86265,5.86278,5.86201,5.86201,11000000.0
2006-10-05 10:57:00,5.86178,5.86224,5.86159,5.86206,8000000.0
2006-10-05 10:58:00,5.86194,5.86273,5.86183,5.86273,10000000.0
2006-10-05 10:59:00,5.86291,5.86318,5.86283,5.86318,10000000.0
2006-10-05 11:00:00,5.86292,5.86372,5.86223,5.86244,15000000.0
2006-10-05 11:01:00,5.86261,5.86378,5.8622,5.86374,12000000.0
2006-10-05 11:02:00,5.86368,5.86368,5.86199,5.86274,8000000.0
2006-10-05 11:03:00,5.86364,5.86364,5.86178,5.86295,11000000.0
2006-10-05 11:04:00,5.86214,5.86269,5.86117,5.86195,15000000.0
2006-10-05 11:05:00,5.86147,5.86147,5.8594,5.86015,17000000.0
2006-10-05 11:06:00,5.85961,5.86082,5.85961,5.86064,12000000.0
2006-10-05 11:07:00,5.86037,5.86043,5.85987,5.86021,11000000.0
2006-10-05 11:08:00,5.86037,5.86093,5.85972,5.86043,22000000.0
2006-10-05 11:09:00,5.86021,5.86044,5.86016,5.86038,9000000.0
2006-10-05 11:10:00,5.86007,5.86008,5.85776,5.86008,16000000.0
2006-10-05 11:11:00,5.86032,5.86032,5.85865,5.85937,7000000.0
2006-10-05 11:12:00,5.85953,5.86048,5.85857,5.85857,15000000.0
2006-10-05 11:13:00,5.85989,5.85997,5.85892,5.85934,11000000.0
2006-10-05 11:14:00,5.85968,5.86081,5.85931,5.86051,18000000.0
2006-10-05 11:15:00,5.85992,5.86037,5.85896,5.8598,11000000.0
2006-10-05 11:16:00,5.85983,5.861,5.85972,5.86019,13000000.0
2006-10-05 11:17:00,5.86018,5.86018,5.85857,5.85857,13000000.0
2006-10-05 11:18:00,5.85882,5.86005,5.85882,5.85974,9000000.0
2006-10-05 11:19:00,5.85909,5.86,5.8583,5.85841,17000000.0
2006-10-05 11:20:00,5.85818,5.85917,5.85805,5.85877,14000000.0
2006-10-05 11:21:00,5.85875,5.859,5.85873,5.85888,14000000.0
2006-10-05 11:22:00,5.85864,5.85963,5.858,5.85858,22000000.0
2006-10-05 11:23:00,5.85869,5.86,5.85869,5.85952,8000000.0
2006-10-05 11:24:00,5.85952,5.85984,5.85943,5.85952,18000000.0
2006-10-05 11:25:00,5.85934,5.85969,5.85886,5.85965,9000000.0
2006-10-05 11:26:00,5.85992,5.86019,5.85897,5.86016,15000000.0
2006-10-05 11:27:00,5.8598,5.86011,5.85887,5.85944,10000000.0
2006-10-05 11:28:00,5.85957,5.86015,5.85929,5.8601,13000000.0
2006-10-05 11:29:00,5.86004,5.86017,5.8598,5.8599,17000000.0
2006-10-05 11:30:00,5.86064,5.86104,5.85979,5.86089,13000000.0
2006-10-05 11:31:00,5.86066,5.86126,5.86014,5.86039,12000000.0
2006-10-05 11:32:00,5.86061,5.86111,5.85972,5.86073,20000000.0
2006-10-05 11:33:00,5.86037,5.86076,5.8587,5.86076,16000000.0
2006-10-05 11:34:00,5.8613,5.86141,5.85989,5.86118,13000000.0
2006-10-05 11:35:00,5.86108,5.86156,5.8605,5.8611,14000000.0
2006-10-05 11:36:00,5.86196,5.86196,5.86088,5.86151,11000000.0
2006-10-05 11:37:00,5.86147,5.8615,5.86003,5.86144,16000000.0
2006-10-05 11:38:00,5.86146,5.86147,5.85949,5.86123,8000000.0
2006-10-05 11:39:00,5.86166,5.86195,5.86037,5.86037,11000000.0
2006-10-05 11:40:00,5.85999,5.86125,5.85992,5.86107,12000000.0
2006-10-05 11:41:00,5.86124,5.86136,5.86004,5.86031,10000000.0
2006-10-05 11:42:00,5.86128,5.86198,5.86055,5.86097,10000000.0
2006-10-05 11:43:00,5.86121,5.86187,5.86094,5.86156,17000000.0
2006-10-05 11:44:00,5.86188,5.86233,5.86071,5.86133,15000000.0
2006-10-05 11:45:00,5.86102,5.86212,5.86058,5.86081,16000000.0
2006-10-05 11:46:00,5.86088,5.86134,5.86044,5.86044,7000000.0
2006-10-05 11:47:00,5.8615,5.86179,5.86134,5.86144,16000000.0
2006-10-05 11:48:00,5.86132,5.86159,5.86032,5.8611,13000000.0
2006-10-05 11:49:00,5.86125,5.8616,5.86067,5.86103,10000000.0
2006-10-05 11:50:00,5.86073,5.86073,5.86013,5.86014,12000000.0
2006-10-05 11:51:00,5.85952,5.86115,5.8593,5.85987,14000000.0
2006-10-05 11:52:00,5.86032,5.86092,5.8596,5.86075,18000000.0
2006-10-05 11:53:00,5.86091,5.86109,5.85938,5.86106,16000000.0
2006-10-05 11:54:00,5.86097,5.86097,5.85971,5.85971,8000000.0
2006-10-05 11:55:00,5.86091,5.86119,5.85989,5.86116,8000000.0
2006-10-05 11:56:00,5.86088,5.86088,5.86001,5.86058,8000000.0
2006-10-05 11:57:00,5.85996,5.85996,5.85894,5.85943,11000000.0
2006-10-05 11:58:00,5.85973,5.85978,5.85837,5.85978,14000000.0
2006-10-05 11:59:00,5.85965,5.85983,5.85876,5.85876,11000000.0
2006-10-05 12:00:00,5.85947,5.8608,5.85947,5.86035,15000000.0
2006-10-05 12:01:00,5.86076,5.86076,5.85969,5.85969,13000000.0
2006-10-05 12:02:00,5.85979,5.8598,5.85956,5.8597,15000000.0
2006-10-05 12:03:00,5.85918,5.86009,5.85896,5.86009,11000000.0
2006-10-05 12:04:00,5.86052,5.86056,5.85923,5.86015,9000000.0
2006-10-05 12:05:00,5.86065,5.86072,5.85911,5.86021,9000000.0
2006-10-05 12:06:00,5.85992,5.86093,5.85907,5.86049,15000000.0
2006-10-05 12:07:00,5.86118,5.86118,5.85982,5.86107,11000000.0
2006-10-05 12:08:00,5.86109,5.86109,5.86051,5.86073,8000000.0
2006-10-05 12:09:00,5.86088,5.86133,5.85949,5.85952,18000000.0
2006-10-05 12:10:00,5.86026,5.86075,5.8594,5.86049,14000000.0
2006-10-05 12:11:00,5.86017,5.86067,5.85972,5.86029,9000000.0
2006-10-05 12:12:00,5.86023,5.86027,5.85856,5.86027,18000000.0
2006-10-05 12:13:00,5.86023,5.86023,5.85856,5.85975,12000000.0
2006-10-05 12:14:00,5.86027,5.86027,5.8587,5.85921,10000000.0
2006-10-05 12:15:00,5.85945,5.85978,5.85792,5.85816,8000000.0
2006-10-05 12:16:00,5.85855,5.85876,5.85772,5.85817,14000000.0
2006-10-05 12:17:00,5.8591,5.8591,5.85724,5.85852,13000000.0
2006-10-05 12:18:00,5.85874,5.85883,5.85741,5.85807,10000000.0
2006-10-05 12:19:00,5.85859,5.85904,5.8583,5.85891,11000000.0
2006-10-05 12:20:00,5.8589,5.85954,5.85876,5.85953,8000000.0
2006-10-05 12:21:00,5.85937,5.85978,5.85864,5.85928,20000000.0
2006-10-05 12:22:00,5.85936,5.86013,5.85929,5.85929,14000000.0
2006-10-05 12:23:00,5.85903,5.85942,5.85809,5.85831,11000000.0
2006-10-05 12:24:00,5.859,5.85945,5.85843,5.85917,17000000.0
2006-10-05 12:25:00,5.85857,5.85926,5.85778,5.85925,12000000.0
2006-10-05 12:26:00,5.85911,5.85924,5.85809,5.85864,7000000.0
2006-10-05 12:27:00,5.85848,5.85858,5.85787,5.85856,7000000.0
2006-10-05 12:28:00,5.85876,5.85909,5.85836,5.85907,19000000.0
2006-10-05 12:29:00,5.85932,5.85956,5.85924,5.85947,12000000.0
2006-10-05 12:30:00,5.85894,5.85915,5.85862,5.85915,10000000.0
2006-10-05 12:31:00,5.85916,5.85937,5.859,5.85919,12000000.0
2006-10-05 12:32:00,5.85896,5.85911,5.85791,5.85791,12000000.0
2006-10-05 12:33:00,5.85823,5.85882,5.85806,5.85839,15000000.0
2006-10-05 12:34:00,5.85835,5.85881,5.85764,5.85828,12000000.0
2006-10-05 12:35:00,5.85828,5.85911,5.85828,5.85907,12000000.0
2006-10-05 12:36:00,5.85908,5.8597,5.85847,5.85918,15000000.0
2006-10-05 12:37:00,5.85926,5.85926,5.85866,5.85894,8000000.0
2006-10-05 12:38:00,5.85933,5.86004,5.85933,5.85992,15000000.0
2006-10-05 12:39:00,5.85979,5.86005,5.85926,5.86005,14000000.0
2006-10-05 12:40:00,5.86021,5.86098,5.85963,5.86098,18000000.0
2006-10-05 12:41:00,5.8611,5.8611,5.85961,5.86087,11000000.0
2006-10-05 12:42:00,5.8606,5.86065,5.85933,5.85982,17000000.0
2006-10-05 12:43:00,5.86017,5.86051,5.8591,5.86051,11000000.0
2006-10-05 12:44:00,5.86042,5.86044,5.85934,5.85941,13000000.0
2006-10-05 12:45:00,5.86086,5.86086,5.85962,5.8599,10000000.0
2006-10-05 12:46:00,5.85965,5.86068,5.85864,5.8596,20000000.0
2006-10-05 12:47:00,5.85902,5.85928,5.85816,5.85884,10000000.0
2006-10-05 12:48:00,5.85858,5.85976,5.85839,5.85943,10000000.0
2006-10-05 12:49:00,5.85972,5.8599,5.85944,5.85964,15000000.0
2006-10-05 12:50:00,5.85954,5.86004,5.85883,5.8599,14000000.0
2006-10-05 12:51:00,5.85971,5.8607,5.85917,5.8607,14000000.0
2006-10-05 12:52:00,5.85948,5.85994,5.85925,5.85994,9000000.0
2006-10-05 12:53:00,5.85984,5.86073,5.85935,5.86031,9000000.0
2006-10-05 12:54:00,5.85907,5.86088,5.85907,5.86088,20000000.0
2006-10-05 12:55:00,5.86143,5.86189,5.86058,5.86188,12000000.0
2006-10-05 12:56:00,5.86229,5.86255,5.86148,5.86233,7000000.0
2006-10-05 12:57:00,5.86267,5.86267,5.86097,5.86239,13000000.0
2006-10-05 12:58:00,5.86229,5.86237,5.86038,5.86165,16000000.0
2006-10-05 12:59:00,5.86144,5.86167,5.8596,5.86104,14000000.0
2006-10-05 13:00:00,5.8603,5.86117,5.85861,5.86083,12000000.0
2006-10-05 13:01:00,5.85999,5.86181,5.85942,5.86155,17000000.0
2006-10-05 13:02:00,5.86171,5.86247,5.86119,5.86247,10000000.0
2006-10-05 13:03:00,5.86241,5.86241,5.85998,5.8607,22000000.0
2006-10-05 13:04:00,5.86009,5.86043,5.85864,5.85926,20000000.0
2006-10-05 13:05:00,5.85984,5.86026,5.85865,5.85915,14000000.0
2006-10-05 13:06:00,5.85974,5.85997,5.8581,5.85915,17000000.0
2006-10-05 13:07:00,5.85862,5.85956,5.85802,5.85871,22000000.0
2006-10-05 13:08:00,5.85977,5.86014,5.85814,5.85929,12000000.0
2006-10-05 13:09:00,5.85952,5.85952,5.8577,5.85905,12000000.0
2006-10-05 13:10:00,5.85883,5.85953,5.8578,5.8587,20000000.0
2006-10-05 13:11:00,5.85861,5.85904,5.85719,5.85834,12000000.0
2006-10-05 13:12:00,5.85684,5.85901,5.85684,5.85901,16000000.0
2006-10-05 13:13:00,5.85886,5.85908,5.85804,5.85832,14000000.0
2006-10-05 13:14:00,5.85846,5.85969,5.85802,5.85969,17000000.0
2006-10-05 13:15:00,5.85973,5.85978,5.85835,5.85881,7000000.0
2006-10-05 13:16:00,5.85987,5.85987,5.8581,5.85979,9000000.0
2006-10-05 13:17:00,5.85982,5.85982,5.85804,5.85926,15000000.0
2006-10-05 13:18:00,5.8592,5.85941,5.85777,5.85933,17000000.0
2006-10-05 13:19:00,5.85936,5.85959,5.85827,5.85845,15000000.0
2006-10-05 13:20:00,5.85833,5.85976,5.85818,5.85944,12000000.0
2006-10-05 13:21:00,5.85921,5.85948,5.85769,5.85883,24000000.0
2006-10-05 13:22:00,5.85928,5.85928,5.85769,5.85923,12000000.0
2006-10-05 13:23:00,5.85884,5.85935,5.85753,5.85774,12000000.0
2006-10-05 13:24:00,5.85904,5.85962,5.85809,5.85864,18000000.0
2006-10-05 13:25:00,5.85896,5.85923,5.85836,5.85889,12000000.0
2006-10-05 13:26:00,5.85881,5.85899,5.8581,5.85872,12000000.0
2006-10-05 13:27:00,5.85923,5.85942,5.85775,5.85775,9000000.0
2006-10-05 13:28:00,5.85787,5.85937,5.85787,5.85789,15000000.0
2006-10-05 13:29:00,5.85918,5.85952,5.8581,5.85952,14000000.0
2006-10-05 13:30:00,5.85852,5.85934,5.85785,5.85934,11000000.0
2006-10-05 13:31:00,5.85914,5.85914,5.85735,5.85794,11000000.0
2006-10-05 13:32:00,5.85886,5.85901,5.85742,5.85877,8000000.0
2006-10-05 13:33:00,5.85815,5.85914,5.85763,5.85914,14000000.0
2006-10-05 13:34:00,5.85861,5.85934,5.85821,5.85934,11000000.0
2006-10-05 13:35:00,5.85855,5.85948,5.85805,5.85948,16000000.0
2006-10-05 13:36:00,5.8591,5.85922,5.85835,5.85906,8000000.0
2006-10-05 13:37:00,5.85891,5.85891,5.85756,5.85856,17000000.0
2006-10-05 13:38:00,5.85858,5.85925,5.85734,5.85892,14000000.0
2006-10-05 13:39:00,5.85901,5.85901,5.85784,5.85839,10000000.0
2006-10-05 13:40:00,5.85889,5.85889,5.85715,5.85718,8000000.0
2006-10-05 13:41:00,5.85698,5.85786,5.85662,5.85753,11000000.0
2006-10-05 13:42:00,5.85653,5.85715,5.85611,5.85629,14000000.0
2006-10-05 13:43:00,5.85616,5.8582,5.85616,5.8581,11000000.0
2006-10-05 13:44:00,5.85802,5.85802,5.85682,5.85758,11000000.0
2006-10-05 13:45:00,5.85643,5.85951,5.85622,5.85951,14000000.0
2006-10-05 13:46:00,5.85911,5.85932,5.85829,5.8591,11000000.0
2006-10-05 13:47:00,5.85923,5.86015,5.85884,5.85988,13000000.0
2006-10-05 13:48:00,5.85958,5.86009,5.85853,5.85945,14000000.0
2006-10-05 13:49:00,5.85936,5.85965,5.85793,5.85939,12000000.0
2006-10-05 13:50:00,5.85942,5.85965,5.85799,5.85818,16000000.0
2006-10-05 13:51:00,5.85815,5.85934,5.85815,5.85892,14000000.0
2006-10-05 13:52:00,5.85876,5.85942,5.85842,5.85929,10000000.0
2006-10-05 13:53:00,5.8591,5.8613,5.8591,5.86063,10000000.0
2006-10-05 13:54:00,5.86203,5.86217,5.86018,5.86102,8000000.0
2006-10-05 13:55:00,5.86054,5.8618,5.85986,5.86136,13000000.0
2006-10-05 13:56:00,5.86087,5.86148,5.8594,5.86148,17000000.0
2006-10-05 13:57:00,5.86125,5.86133,5.85975,5.85977,13000000.0
2006-10-05 13:58:00,5.86102,5.86111,5.85946,5.86015,7000000.0
2006-10-05 13:59:00,5.85914,5.85989,5.85882,5.85979,9000000.0
2006-10-05 14:00:00,5.86073,5.86082,5.8587,5.85952,7000000.0
2006-10-05 14:01:00,5.85834,5.85987,5.85811,5.85962,11000000.0
2006-10-05 14:02:00,5.8589,5.85972,5.85793,5.85972,19000000.0
2006-10-05 14:03:00,5.85967,5.85967,5.85817,5.85911,13000000.0
2006-10-05 14:04:00,5.85875,5.85887,5.85733,5.85887,22000000.0
2006-10-05 14:05:00,5.85885,5.85885,5.85606,5.85672,17000000.0
2006-10-05 14:06:00,5.85465,5.85589,5.85338,5.85468,11000000.0
2006-10-05 14:07:00,5.8535,5.85412,5.85297,5.85401,9000000.0
2006-10-05 14:08:00,5.8543,5.85573,5.85397,5.85573,11000000.0
2006-10-05 14:09:00,5.85513,5.85513,5.85368,5.85455,12000000.0
2006-10-05 14:10:00,5.85519,5.85631,5.85436,5.85566,13000000.0
2006-10-05 14:11:00,5.8565,5.85694,5.85557,5.85692,14000000.0
2006-10-05 14:12:00,5.8569,5.8569,5.85462,5.85578,11000000.0
2006-10-05 14:13:00,5.85575,5.85575,5.85398,5.85472,11000000.0
2006-10-05 14:14:00,5.85525,5.85541,5.85372,5.85541,7000000.0
2006-10-05 14:15:00,5.85624,5.85653,5.85433,5.85554,14000000.0
2006-10-05 14:16:00,5.85579,5.85628,5.85443,5.85533,13000000.0
2006-10-05 14:17:00,5.85537,5.85654,5.85441,5.85632,22000000.0
2006-10-05 14:18:00,5.85611,5.85771,5.85553,5.85771,15000000.0
2006-10-05 14:19:00,5.8567,5.85785,5.85579,5.85598,12000000.0
2006-10-05 14:20:00,5.85588,5.85672,5.85529,5.8564,7000000.0
2006-10-05 14:21:00,5.85716,5.85716,5.8559,5.85684,13000000.0
2006-10-05 14:22:00,5.85661,5.8572,5.85581,5.85666,8000000.0
2006-10-05 14:23:00,5.85538,5.85671,5.85526,5.85671,11000000.0
2006-10-05 14:24:00,5.85624,5.85695,5.85569,5.85649,13000000.0
2006-10-05 14:25:00,5.85731,5.8579,5.85618,5.8579,15000000.0
2006-10-05 14:26:00,5.85711,5.85711,5.85586,5.85586,8000000.0
2006-10-05 14:27:00,5.85641,5.85697,5.85514,5.85565,10000000.0
2006-10-05 14:28:00,5.8568,5.85721,5.85557,5.85557,11000000.0
2006-10-05 14:29:00,5.85621,5.85672,5.85501,5.85615,21000000.0
2006-10-05 14:30:00,5.8561,5.85879,5.85573,5.85879,11000000.0
2006-10-05 14:31:00,5.86016,5.86135,5.85782,5.86078,17000000.0
2006-10-05 14:32:00,5.86064,5.86158,5.85837,5.86158,15000000.0
2006-10-05 14:33:00,5.8603,5.86122,5.85952,5.86008,8000000.0
2006-10-05 14:34:00,5.86158,5.86211,5.86079,5.86181,9000000.0
2006-10-05 14:35:00,5.86125,5.8614,5.86037,5.86138,11000000.0
2006-10-05 14:36:00,5.86166,5.86236,5.86062,5.8611,15000000.0
2006-10-05 14:37:00,5.86103,5.86248,5.86019,5.86038,8000000.0
2006-10-05 14:38:00,5.85995,5.86194,5.85914,5.86097,10000000.0
2006-10-05 14:39:00,5.86142,5.86163,5.85768,5.86163,19000000.0
2006-10-05 14:40:00,5.86227,5.86445,5.86071,5.86437,15000000.0
2006-10-05 14:41:00,5.86395,5.86929,5.86391,5.86654,15000000.0
2006-10-05 14:42:00,5.86825,5.86956,5.86565,5.86836,17000000.0
2006-10-05 14:43:00,5.86655,5.86685,5.86299,5.86436,15000000.0
2006-10-05 14:44:00,5.86492,5.86757,5.86318,5.86482,15000000.0
2006-10-05 14:45:00,5.86348,5.86557,5.86146,5.86359,9000000.0
2006-10-05 14:46:00,5.86412,5.86449,5.86141,5.86319,11000000.0
2006-10-05 14:47:00,5.86465,5.86521,5.86324,5.86392,12000000.0
2006-10-05 14:48:00,5.86408,5.86702,5.86269,5.86453,12000000.0
2006-10-05 14:49:00,5.86372,5.86497,5.86292,5.86443,12000000.0
2006-10-05 14:50:00,5.86352,5.86473,5.86288,5.86454,15000000.0
2006-10-05 14:51:00,5.86423,5.86468,5.86211,5.86297,10000000.0
2006-10-05 14:52:00,5.86319,5.86411,5.86218,5.86336,13000000.0
2006-10-05 14:53:00,5.86317,5.86566,5.86287,5.86289,13000000.0
2006-10-05 14:54:00,5.86536,5.86768,5.86499,5.86654,9000000.0
2006-10-05 14:55:00,5.86571,5.86775,5.86554,5.86775,16000000.0
2006-10-05 14:56:00,5.86729,5.86982,5.86477,5.86907,15000000.0
2006-10-05 14:57:00,5.86848,5.86946,5.86535,5.8687,15000000.0
2006-10-05 14:58:00,5.86715,5.86937,5.86533,5.86909,11000000.0
2006-10-05 14:59:00,5.8683,5.86986,5.86594,5.86965,14000000.0
2006-10-05 15:00:00,5.87054,5.87086,5.86943,5.86943,18000000.0
2006-10-05 15:01:00,5.86971,5.87116,5.86774,5.87116,12000000.0
2006-10-05 15:02:00,5.8708,5.87097,5.86739,5.86858,7000000.0
2006-10-05 15:03:00,5.86957,5.86975,5.86723,5.86817,18000000.0
2006-10-05 15:04:00,5.86913,5.86947,5.86682,5.86947,21000000.0
2006-10-05 15:05:00,5.86925,5.87096,5.86724,5.87096,13000000.0
2006-10-05 15:06:00,5.87129,5.87155,5.86983,5.87134,14000000.0
2006-10-05 15:07:00,5.87194,5.87194,5.86943,5.87042,22000000.0
2006-10-05 15:08:00,5.86983,5.87094,5.86943,5.87017,10000000.0
2006-10-05 15:09:00,5.87038,5.87038,5.86801,5.86891,9000000.0
2006-10-05 15:10:00,5.86939,5.87128,5.86844,5.87117,14000000.0
2006-10-05 15:11:00,5.87017,5.87191,5.8671,5.8671,12000000.0
2006-10-05 15:12:00,5.86799,5.87001,5.86758,5.8688,13000000.0
2006-10-05 15:13:00,5.86984,5.87006,5.86791,5.86998,12000000.0
2006-10-05 15:14:00,5.86828,5.86892,5.8673,5.8673,10000000.0
2006-10-05 15:15:00,5.8685,5.86963,5.86755,5.86862,16000000.0
2006-10-05 15:16:00,5.86848,5.86954,5.8672,5.86928,15000000.0
2006-10-05 15:17:00,5.8689,5.86973,5.86715,5.86715,14000000.0
2006-10-05 15:18:00,5.86764,5.86767,5.86602,5.86602,12000000.0
2006-10-05 15:19:00,5.86777,5.86866,5.86715,5.86762,11000000.0
2006-10-05 15:20:00,5.86704,5.86713,5.86541,5.86619,14000000.0
2006-10-05 15:21:00,5.86631,5.86752,5.86596,5.86628,14000000.0
2006-10-05 15:22:00,5.86654,5.86719,5.86576,5.86579,10000000.0
2006-10-05 15:23:00,5.86572,5.86708,5.86529,5.86634,11000000.0
2006-10-05 15:24:00,5.86688,5.86751,5.86608,5.86742,10000000.0
2006-10-05 15:25:00,5.86741,5.86793,5.86593,5.86712,16000000.0
2006-10-05 15:26:00,5.86797,5.86812,5.86662,5.86667,15000000.0
2006-10-05 15:27:00,5.86657,5.86728,5.86643,5.86685,10000000.0
2006-10-05 15:28:00,5.86669,5.86822,5.86649,5.86741,11000000.0
2006-10-05 15:29:00,5.86723,5.8684,5.86668,5.86671,19000000.0
2006-10-05 15:30:00,5.86736,5.86768,5.86641,5.86685,10000000.0
2006-10-05 15:31:00,5.86791,5.86791,5.86644,5.86743,14000000.0
2006-10-05 15:32:00,5.86835,5.86864,5.86665,5.86682,12000000.0
2006-10-05 15:33:00,5.86787,5.86826,5.86643,5.86717,20000000.0
2006-10-05 15:34:00,5.86817,5.86904,5.86735,5.86904,12000000.0
2006-10-05 15:35:00,5.86864,5.86882,5.86774,5.86774,12000000.0
2006-10-05 15:36:00,5.86856,5.87034,5.86756,5.87034,10000000.0
2006-10-05 15:37:00,5.87055,5.87089,5.86935,5.87008,10000000.0
2006-10-05 15:38:00,5.87092,5.87092,5.86849,5.87014,13000000.0
2006-10-05 15:39:00,5.87065,5.87118,5.87036,5.87109,7000000.0
2006-10-05 15:40:00,5.87128,5.87211,5.87045,5.87152,10000000.0
2006-10-05 15:41:00,5.87138,5.87173,5.87059,5.87059,9000000.0
2006-10-05 15:42:00,5.87106,5.87142,5.8704,5.87088,13000000.0
2006-10-05 15:43:00,5.87156,5.87156,5.86876,5.8698,16000000.0
2006-10-05 15:44:00,5.86899,5.86947,5.86756,5.86875,14000000.0
2006-10-05 15:45:00,5.86941,5.87082,5.86941,5.87012,15000000.0
2006-10-05 15:46:00,5.87055,5.87124,5.86987,5.87118,13000000.0
2006-10-05 15:47:00,5.87011,5.87069,5.86941,5.87069,9000000.0
2006-10-05 15:48:00,5.87119,5.87384,5.87069,5.87339,21000000.0
2006-10-05 15:49:00,5.87335,5.87548,5.87331,5.87448,23000000.0
2006-10-05 15:50:00,5.87488,5.87551,5.8739,5.87539,12000000.0
2006-10-05 15:51:00,5.87436,5.87583,5.8742,5.87561,19000000.0
2006-10-05 15:52:00,5.87586,5.87627,5.87447,5.87447,15000000.0
2006-10-05 15:53:00,5.87457,5.87614,5.87423,5.87545,14000000.0
2006-10-05 15:54:00,5.87558,5.8767,5.87498,5.87551,15000000.0
2006-10-05 15:55:00,5.8761,5.8761,5.87446,5.87525,12000000.0
2006-10-05 15:56:00,5.8746,5.87519,5.87354,5.87477,18000000.0
2006-10-05 15:57:00,5.87529,5.87548,5.87439,5.87531,10000000.0
2006-10-05 15:58:00,5.87632,5.87632,5.87386,5.87386,22000000.0
2006-10-05 15:59:00,5.87525,5.87538,5.87402,5.87425,12000000.0
2006-10-05 16:00:00,5.87449,5.87554,5.87375,5.87534,12000000.0
2006-10-05 16:01:00,5.8754,5.87555,5.87407,5.87452,12000000.0
2006-10-05 16:02:00,5.8754,5.87639,5.87472,5.87623,13000000.0
2006-10-05 16:03:00,5.87712,5.87712,5.87567,5.87698,13000000.0
2006-10-05 16:04:00,5.87638,5.87638,5.87515,5.87576,11000000.0
2006-10-05 16:05:00,5.87562,5.87572,5.87434,5.87458,9000000.0
2006-10-05 16:06:00,5.87529,5.8754,5.87427,5.8751,14000000.0
2006-10-05 16:07:00,5.875,5.875,5.87422,5.87423,15000000.0
2006-10-05 16:08:00,5.87408,5.87608,5.87375,5.87584,15000000.0
2006-10-05 16:09:00,5.87596,5.87611,5.87437,5.8761,17000000.0
2006-10-05 16:10:00,5.87642,5.87649,5.87521,5.87649,14000000.0
2006-10-05 16:11:00,5.87573,5.87628,5.87488,5.87558,9000000.0
2006-10-05 16:12:00,5.87508,5.8781,5.87508,5.87743,15000000.0
2006-10-05 16:13:00,5.8771,5.87731,5.87546,5.87597,14000000.0
2006-10-05 16:14:00,5.87622,5.8766,5.87511,5.87568,12000000.0
2006-10-05 16:15:00,5.87495,5.87646,5.87485,5.87585,14000000.0
2006-10-05 16:16:00,5.87524,5.87565,5.87379,5.87517,13000000.0
2006-10-05 16:17:00,5.87426,5.87426,5.87203,5.87404,18000000.0
2006-10-05 16:18:00,5.8737,5.87432,5.87293,5.87351,13000000.0
2006-10-05 16:19:00,5.87361,5.87361,5.8719,5.8725,8000000.0
2006-10-05 16:20:00,5.8716,5.87205,5.87087,5.8718,13000000.0
2006-10-05 16:21:00,5.87177,5.87242,5.87065,5.87158,12000000.0
2006-10-05 16:22:00,5.87135,5.87221,5.87066,5.87214,11000000.0
2006-10-05 16:23:00,5.87343,5.87392,5.87219,5.87349,14000000.0
2006-10-05 16:24:00,5.87361,5.87361,5.87138,5.87299,15000000.0
2006-10-05 16:25:00,5.87294,5.87345,5.87229,5.87345,11000000.0
2006-10-05 16:26:00,5.87263,5.8731,5.87001,5.87067,8000000.0
2006-10-05 16:27:00,5.87084,5.87126,5.86997,5.87059,10000000.0
2006-10-05 16:28:00,5.87037,5.87109,5.86969,5.87089,15000000.0
2006-10-05 16:29:00,5.8707,5.87088,5.87012,5.87031,7000000.0
2006-10-05 16:30:00,5.8707,5.87107,5.86973,5.86973,16000000.0
2006-10-05 16:31:00,5.87046,5.87095,5.86909,5.86951,14000000.0
2006-10-05 16:32:00,5.87021,5.87064,5.86955,5.87006,7000000.0
2006-10-05 16:33:00,5.86974,5.87103,5.86929,5.87066,8000000.0
2006-10-05 16:34:00,5.87025,5.87157,5.86988,5.87157,8000000.0
2006-10-05 16:35:00,5.87028,5.87135,5.87004,5.87032,9000000.0
2006-10-05 16:36:00,5.87016,5.87176,5.87015,5.8709,13000000.0
2006-10-05 16:37:00,5.8713,5.87183,5.87031,5.87103,18000000.0
2006-10-05 16:38:00,5.87135,5.87135,5.8695,5.8696,18000000.0
2006-10-05 16:39:00,5.87002,5.87223,5.87002,5.87209,20000000.0
2006-10-05 16:40:00,5.87131,5.87255,5.87131,5.87255,13000000.0
2006-10-05 16:41:00,5.87208,5.87255,5.87142,5.87233,20000000.0
2006-10-05 16:42:00,5.87264,5.87303,5.87052,5.87269,18000000.0
2006-10-05 16:43:00,5.87165,5.87286,5.87086,5.87286,15000000.0
2006-10-05 16:44:00,5.87199,5.87334,5.87099,5.87139,20000000.0
2006-10-05 16:45:00,5.87168,5.87288,5.8714,5.87157,13000000.0
2006-10-05 16:46:00,5.87163,5.87285,5.87156,5.87236,15000000.0
2006-10-05 16:47:00,5.87207,5.87258,5.87164,5.87198,8000000.0
2006-10-05 16:48:00,5.87269,5.87269,5.87067,5.87185,11000000.0
2006-10-05 16:49:00,5.87212,5.87216,5.87058,5.87144,12000000.0
2006-10-05 16:50:00,5.87105,5.8723,5.87026,5.87222,15000000.0
2006-10-05 16:51:00,5.87122,5.87231,5.87053,5.87212,18000000.0
2006-10-05 16:52:00,5.87128,5.87128,5.87014,5.8706,14000000.0
2006-10-05 16:53:00,5.87072,5.87121,5.86937,5.87079,8000000.0
2006-10-05 16:54:00,5.87013,5.87095,5.86951,5.86977,11000000.0
2006-10-05 16:55:00,5.87012,5.87111,5.8699,5.87102,12000000.0
2006-10-05 16:56:00,5.87054,5.87073,5.86939,5.87014,10000000.0
2006-10-05 16:57:00,5.86827,5.87017,5.86827,5.86914,8000000.0
2006-10-05 16:58:00,5.86871,5.87043,5.86871,5.86945,9000000.0
2006-10-05 16:59:00,5.86936,5.87049,5.86888,5.86955,13000000.0
2006-10-05 17:00:00,5.87002,5.87015,5.8687,5.87015,11000000.0
2006-10-05 17:01:00,5.86995,5.87054,5.86845,5.86993,12000000.0
2006-10-05 17:02:00,5.86884,5.87038,5.86851,5.86851,10000000.0
2006-10-05 17:03:00,5.86858,5.86896,5.86708,5.86826,16000000.0
2006-10-05 17:04:00,5.86834,5.86851,5.86727,5.86772,13000000.0
2006-10-05 17:05:00,5.86789,5.86797,5.86632,5.86793,16000000.0
2006-10-05 17:06:00,5.86749,5.86749,5.86488,5.86605,12000000.0
2006-10-05 17:07:00,5.86505,5.86673,5.86505,5.866,8000000.0
2006-10-05 17:08:00,5.86643,5.86753,5.86558,5.86675,21000000.0
2006-10-05 17:09:00,5.86782,5.86843,5.8671,5.86801,16000000.0
2006-10-05 17:10:00,5.86993,5.86993,5.86834,5.86834,11000000.0
2006-10-05 17:11:00,5.86791,5.86874,5.86766,5.86804,11000000.0
2006-10-05 17:12:00,5.86811,5.86887,5.86751,5.86813,9000000.0
2006-10-05 17:13:00,5.86901,5.86975,5.86845,5.86898,9000000.0
2006-10-05 17:14:00,5.86942,5.87052,5.86834,5.86902,17000000.0
2006-10-05 17:15:00,5.87016,5.87025,5.86898,5.87,11000000.0
2006-10-05 17:16:00,5.87021,5.87149,5.86942,5.87134,15000000.0
2006-10-05 17:17:00,5.87145,5.87151,5.87016,5.87097,13000000.0
2006-10-05 17:18:00,5.87095,5.87095,5.86812,5.86988,15000000.0
2006-10-05 17:19:00,5.86856,5.8705,5.86844,5.86961,17000000.0
2006-10-05 17:20:00,5.86939,5.87037,5.86856,5.86856,12000000.0
2006-10-05 17:21:00,5.86889,5.87016,5.86889,5.87016,7000000.0
2006-10-05 17:22:00,5.87024,5.87024,5.8689,5.86981,14000000.0
2006-10-05 17:23:00,5.87,5.87079,5.86918,5.87075,13000000.0
2006-10-05 17:24:00,5.87053,5.87169,5.86976,5.86976,9000000.0
2006-10-05 17:25:00,5.8699,5.87108,5.86985,5.87004,11000000.0
2006-10-05 17:26:00,5.87025,5.87113,5.86983,5.86986,16000000.0
2006-10-05 17:27:00,5.86985,5.87048,5.86936,5.87044,9000000.0
2006-10-05 17:28:00,5.87073,5.87145,5.87026,5.87131,15000000.0
2006-10-05 17:29:00,5.87069,5.87238,5.87044,5.87238,11000000.0
2006-10-05 17:30:00,5.8716,5.87163,5.86976,5.87071,19000000.0
2006-10-05 17:31:00,5.87127,5.87134,5.86963,5.87012,11000000.0
2006-10-05 17:32:00,5.87025,5.87106,5.86984,5.87106,9000000.0
2006-10-05 17:33:00,5.8712,5.87153,5.87007,5.87124,10000000.0
2006-10-05 17:34:00,5.87183,5.87183,5.87014,5.87076,14000000.0
2006-10-05 17:35:00,5.87091,5.87157,5.87003,5.87123,13000000.0
2006-10-05 17:36:00,5.87122,5.8714,5.86993,5.87075,11000000.0
2006-10-05 17:37:00,5.87087,5.87236,5.87065,5.87132,15000000.0
2006-10-05 17:38:00,5.87194,5.87219,5.87029,5.87187,17000000.0
2006-10-05 17:39:00,5.87188,5.87231,5.87121,5.87162,8000000.0
2006-10-05 17:40:00,5.87132,5.87235,5.8704,5.87095,12000000.0
2006-10-05 17:41:00,5.87237,5.87237,5.87049,5.87113,21000000.0
2006-10-05 17:42:00,5.87112,5.87171,5.87069,5.87159,13000000.0
2006-10-05 17:43:00,5.87173,5.87182,5.87049,5.87094,11000000.0
2006-10-05 17:44:00,5.87083,5.87113,5.86998,5.87018,19000000.0
2006-10-05 17:45:00,5.8707,5.87142,5.87048,5.87142,10000000.0
2006-10-05 17:46:00,5.87091,5.87129,5.87001,5.87001,13000000.0
2006-10-05 17:47:00,5.87011,5.87041,5.86972,5.87034,9000000.0
2006-10-05 17:48:00,5.8718,5.8718,5.87019,5.87084,14000000.0
2006-10-05 17:49:00,5.87183,5.87253,5.87102,5.87207,14000000.0
2006-10-05 17:50:00,5.87247,5.87247,5.87124,5.8718,17000000.0
2006-10-05 17:51:00,5.87219,5.8727,5.8713,5.8725,13000000.0
2006-10-05 17:52:00,5.87256,5.87293,5.87158,5.87158,24000000.0
2006-10-05 17:53:00,5.86999,5.87107,5.86982,5.87107,16000000.0
2006-10-05 17:54:00,5.87178,5.87233,5.87116,5.87205,16000000.0
2006-10-05 17:55:00,5.87161,5.87237,5.87071,5.87237,13000000.0
2006-10-05 17:56:00,5.8722,5.87235,5.87094,5.87131,15000000.0
2006-10-05 17:57:00,5.87224,5.87289,5.87141,5.87186,10000000.0
2006-10-05 17:58:00,5.87162,5.87319,5.87133,5.87153,15000000.0
2006-10-05 17:59:00,5.87192,5.87294,5.87047,5.87162,13000000.0
2006-10-05 18:00:00,5.87053,5.87175,5.86984,5.87175,7000000.0
2006-10-05 18:01:00,5.87006,5.87149,5.86958,5.87084,18000000.0
2006-10-05 18:02:00,5.8707,5.87085,5.86909,5.86961,17000000.0
2006-10-05 18:03:00,5.87052,5.87052,5.86868,5.86922,16000000.0
2006-10-05 18:04:00,5.86866,5.87028,5.86866,5.87006,14000000.0
2006-10-05 18:05:00,5.86991,5.87025,5.86825,5.87025,13000000.0
2006-10-05 18:06:00,5.86995,5.87035,5.86763,5.86861,18000000.0
2006-10-05 18:07:00,5.86838,5.86888,5.8666,5.86691,12000000.0
2006-10-05 18:08:00,5.86814,5.86876,5.86691,5.86775,18000000.0
2006-10-05 18:09:00,5.86835,5.86857,5.8671,5.86801,12000000.0
2006-10-05 18:10:00,5.86835,5.86914,5.86716,5.8672,13000000.0
2006-10-05 18:11:00,5.86711,5.8695,5.86711,5.8695,10000000.0
2006-10-05 18:12:00,5.86908,5.8697,5.86821,5.86821,11000000.0
2006-10-05 18:13:00,5.86809,5.86935,5.868,5.86935,14000000.0
2006-10-05 18:14:00,5.86853,5.86894,5.86785,5.86845,10000000.0
2006-10-05 18:15:00,5.86729,5.86743,5.86604,5.86739,10000000.0
2006-10-05 18:16:00,5.86614,5.86688,5.86579,5.8666,9000000.0
2006-10-05 18:17:00,5.86672,5.8672,5.86546,5.86554,18000000.0
2006-10-05 18:18:00,5.86587,5.86696,5.86548,5.86568,14000000.0
2006-10-05 18:19:00,5.86619,5.8667,5.86527,5.86615,10000000.0
2006-10-05 18:20:00,5.86557,5.8664,5.86462,5.8664,15000000.0
2006-10-05 18:21:00,5.86614,5.86629,5.86487,5.86591,18000000.0
2006-10-05 18:22:00,5.86489,5.86624,5.86454,5.86523,14000000.0
2006-10-05 18:23:00,5.86601,5.86601,5.86338,5.86395,7000000.0
2006-10-05 18:24:00,5.86482,5.86539,5.86406,5.86494,9000000.0
2006-10-05 18:25:00,5.86584,5.86652,5.86512,5.86626,13000000.0
2006-10-05 18:26:00,5.86679,5.86696,5.86536,5.86634,16000000.0
2006-10-05 18:27:00,5.86625,5.86643,5.86498,5.8661,14000000.0
2006-10-05 18:28:00,5.86582,5.86634,5.86447,5.86489,13000000.0
2006-10-05 18:29:00,5.86504,5.86523,5.86411,5.86476,11000000.0
2006-10-05 18:30:00,5.86537,5.86753,5.86487,5.86753,16000000.0
2006-10-05 18:31:00,5.86724,5.86766,5.86637,5.86749,12000000.0
2006-10-05 18:32:00,5.86721,5.86909,5.86701,5.86863,11000000.0
2006-10-05 18:33:00,5.86869,5.86881,5.86717,5.86717,13000000.0
2006-10-05 18:34:00,5.86785,5.86961,5.86781,5.86878,13000000.0
2006-10-05 18:35:00,5.86908,5.86948,5.86746,5.86866,18000000.0
2006-10-05 18:36:00,5.86878,5.86923,5.86803,5.8683,18000000.0
2006-10-05 18:37:00,5.86783,5.86937,5.86783,5.86811,18000000.0
2006-10-05 18:38:00,5.86926,5.8693,5.86837,5.86888,11000000.0
2006-10-05 18:39:00,5.86947,5.86963,5.86865,5.86924,11000000.0
2006-10-05 18:40:00,5.86892,5.87032,5.86844,5.86931,14000000.0
2006-10-05 18:41:00,5.86938,5.8695,5.8675,5.8675,16000000.0
2006-10-05 18:42:00,5.86759,5.8693,5.86759,5.86803,14000000.0
2006-10-05 18:43:00,5.86838,5.86916,5.86795,5.86853,10000000.0
2006-10-05 18:44:00,5.86847,5.87015,5.86847,5.86908,13000000.0
2006-10-05 18:45:00,5.8686,5.86984,5.86785,5.86949,13000000.0
2006-10-05 18:46:00,5.86927,5.86927,5.8678,5.8678,12000000.0
2006-10-05 18:47:00,5.86776,5.86863,5.86776,5.868,14000000.0
2006-10-05 18:48:00,5.86826,5.86883,5.86762,5.86873,15000000.0
2006-10-05 18:49:00,5.86792,5.86889,5.86731,5.86873,12000000.0
2006-10-05 18:50:00,5.86842,5.86887,5.86775,5.86829,9000000.0
2006-10-05 18:51:00,5.86876,5.8699,5.86821,5.8699,17000000.0
2006-10-05 18:52:00,5.86846,5.86907,5.86815,5.86907,9000000.0
2006-10-05 18:53:00,5.86987,5.87004,5.86774,5.86936,14000000.0
2006-10-05 18:54:00,5.86902,5.86915,5.86782,5.86888,14000000.0
2006-10-05 18:55:00,5.86867,5.86905,5.86828,5.86859,10000000.0
2006-10-05 18:56:00,5.86797,5.86857,5.86765,5.86788,16000000.0
2006-10-05 18:57:00,5.86804,5.86923,5.86776,5.86834,17000000.0
2006-10-05 18:58:00,5.86814,5.86931,5.86785,5.86926,14000000.0
2006-10-05 18:59:00,5.8688,5.86926,5.86775,5.86839,14000000.0
2006-10-05 19:00:00,5.86806,5.86925,5.86806,5.86847,15000000.0
2006-10-05 19:01:00,5.86837,5.86959,5.86837,5.86959,15000000.0
2006-10-05 19:02:00,5.8698,5.86982,5.86782,5.86878,14000000.0
2006-10-05 19:03:00,5.86905,5.86991,5.86864,5.86978,14000000.0
2006-10-05 19:04:00,5.86905,5.8698,5.86854,5.86898,12000000.0
2006-10-05 19:05:00,5.86976,5.86979,5.86816,5.86956,15000000.0
2006-10-05 19:06:00,5.86957,5.87023,5.86844,5.86948,16000000.0
2006-10-05 19:07:00,5.86767,5.86942,5.86767,5.86875,20000000.0
2006-10-05 19:08:00,5.8683,5.86901,5.86814,5.86818,8000000.0
2006-10-05 19:09:00,5.86777,5.86931,5.86777,5.86847,17000000.0
2006-10-05 19:10:00,5.86907,5.86944,5.868,5.86826,9000000.0
2006-10-05 19:11:00,5.86825,5.87018,5.8678,5.86918,16000000.0
2006-10-05 19:12:00,5.86962,5.86962,5.86826,5.86868,13000000.0
2006-10-05 19:13:00,5.86828,5.86931,5.86776,5.86916,10000000.0
2006-10-05 19:14:00,5.86969,5.86969,5.86777,5.86955,20000000.0
2006-10-05 19:15:00,5.86933,5.86962,5.8687,5.8687,12000000.0
2006-10-05 19:16:00,5.86877,5.86946,5.86877,5.86905,8000000.0
2006-10-05 19:17:00,5.86948,5.87098,5.86918,5.86963,18000000.0
2006-10-05 19:18:00,5.87042,5.87077,5.8696,5.87058,11000000.0
2006-10-05 19:19:00,5.87158,5.87209,5.87019,5.87122,12000000.0
2006-10-05 19:20:00,5.87147,5.87191,5.86975,5.86998,14000000.0
2006-10-05 19:21:00,5.87171,5.87198,5.8706,5.87198,13000000.0
2006-10-05 19:22:00,5.87195,5.87195,5.87022,5.87119,12000000.0
2006-10-05 19:23:00,5.87104,5.87188,5.87102,5.87188,14000000.0
2006-10-05 19:24:00,5.87183,5.87251,5.8704,5.87164,19000000.0
2006-10-05 19:25:00,5.87119,5.87183,5.87055,5.87183,8000000.0
2006-10-05 19:26:00,5.872,5.87215,5.87041,5.87041,7000000.0
2006-10-05 19:27:00,5.87028,5.87211,5.87028,5.87143,20000000.0
2006-10-05 19:28:00,5.87179,5.87179,5.87031,5.87031,17000000.0
2006-10-05 19:29:00,5.87189,5.87228,5.87058,5.87181,10000000.0
2006-10-05 19:30:00,5.8717,5.87233,5.87096,5.87096,15000000.0
2006-10-05 19:31:00,5.87048,5.87194,5.87048,5.87194,11000000.0
2006-10-05 19:32:00,5.87193,5.87235,5.87121,5.87141,9000000.0
2006-10-05 19:33:00,5.87136,5.8731,5.87135,5.87236,14000000.0
2006-10-05 19:34:00,5.87224,5.87232,5.8708,5.87141,17000000.0
2006-10-05 19:35:00,5.87112,5.87202,5.8709,5.87202,8000000.0
2006-10-05 19:36:00,5.87196,5.87223,5.87071,5.87223,15000000.0
2006-10-05 19:37:00,5.87095,5.87223,5.87095,5.87202,8000000.0
2006-10-05 19:38:00,5.87226,5.87296,5.87145,5.87145,15000000.0
2006-10-05 19:39:00,5.87123,5.87267,5.87123,5.87154,17000000.0
2006-10-05 19:40:00,5.87123,5.87262,5.87123,5.87143,16000000.0
2006-10-05 19:41:00,5.87137,5.87147,5.87093,5.87093,11000000.0
2006-10-05 19:42:00,5.87121,5.87222,5.87088,5.87119,15000000.0
2006-10-05 19:43:00,5.87104,5.87176,5.87,5.87,14000000.0
2006-10-05 19:44:00,5.87075,5.87138,5.86973,5.8711,14000000.0
2006-10-05 19:45:00,5.87061,5.87127,5.8699,5.87036,15000000.0
2006-10-05 19:46:00,5.87074,5.87153,5.87009,5.87098,15000000.0
2006-10-05 19:47:00,5.87114,5.87123,5.87011,5.87114,16000000.0
2006-10-05 19:48:00,5.87102,5.87102,5.86956,5.87077,16000000.0
2006-10-05 19:49:00,5.87077,5.87175,5.87055,5.87137,8000000.0
2006-10-05 19:50:00,5.87124,5.87188,5.87086,5.87091,9000000.0
2006-10-05 19:51:00,5.87097,5.87203,5.87057,5.87142,19000000.0
2006-10-05 19:52:00,5.87081,5.87223,5.87081,5.87092,11000000.0
2006-10-05 19:53:00,5.87103,5.87194,5.87062,5.87137,14000000.0
2006-10-05 19:54:00,5.87182,5.87182,5.87037,5.87152,18000000.0
2006-10-05 19:55:00,5.87148,5.872,5.87074,5.87126,13000000.0
2006-10-05 19:56:00,5.87184,5.87184,5.87084,5.87155,10000000.0
2006-10-05 19:57:00,5.8713,5.8713,5.86778,5.86876,16000000.0
2006-10-05 19:58:00,5.86847,5.86868,5.86721,5.86868,15000000.0
2006-10-05 19:59:00,5.86828,5.86869,5.86757,5.86783,14000000.0
2006-10-05 20:00:00,5.86733,5.86824,5.86722,5.86813,11000000.0
2006-10-05 20:01:00,5.86782,5.86888,5.86754,5.86822,24000000.0
2006-10-05 20:02:00,5.86848,5.86903,5.86777,5.86777,11000000.0
2006-10-05 20:03:00,5.86882,5.8694,5.86775,5.86775,11000000.0
2006-10-05 20:04:00,5.86754,5.86977,5.86754,5.86883,10000000.0
2006-10-05 20:05:00,5.86917,5.87022,5.86858,5.86858,17000000.0
2006-10-05 20:06:00,5.86843,5.86925,5.86811,5.86884,10000000.0
2006-10-05 20:07:00,5.86865,5.86953,5.86834,5.86953,14000000.0
2006-10-05 20:08:00,5.8691,5.8692,5.86819,5.86898,13000000.0
2006-10-05 20:09:00,5.86831,5.86906,5.8679,5.86842,11000000.0
2006-10-05 20:10:00,5.86801,5.86905,5.86757,5.86776,11000000.0
2006-10-05 20:11:00,5.8677,5.86798,5.86672,5.86677,9000000.0
2006-10-05 20:12:00,5.8672,5.86885,5.86689,5.86885,16000000.0
2006-10-05 20:13:00,5.86804,5.86841,5.86775,5.86793,11000000.0
2006-10-05 20:14:00,5.86762,5.86819,5.86704,5.86704,19000000.0
2006-10-05 20:15:00,5.86709,5.86901,5.86709,5.86796,13000000.0
2006-10-05 20:16:00,5.86835,5.86858,5.86713,5.86746,15000000.0
2006-10-05 20:17:00,5.86749,5.86872,5.86749,5.86804,8000000.0
2006-10-05 20:18:00,5.86849,5.86939,5.86756,5.86797,14000000.0
2006-10-05 20:19:00,5.86771,5.86914,5.86726,5.86914,14000000.0
2006-10-05 20:20:00,5.86835,5.86952,5.86792,5.8687,12000000.0
2006-10-05 20:21:00,5.8687,5.86907,5.86822,5.8686,9000000.0
2006-10-05 20:22:00,5.86866,5.86909,5.86773,5.86773,17000000.0
2006-10-05 20:23:00,5.86832,5.86901,5.86801,5.86863,11000000.0
2006-10-05 20:24:00,5.8682,5.86929,5.8682,5.86824,16000000.0
2006-10-05 20:25:00,5.86813,5.86926,5.86813,5.86821,11000000.0
2006-10-05 20:26:00,5.86824,5.86865,5.86735,5.86809,8000000.0
2006-10-05 20:27:00,5.86759,5.86771,5.86622,5.86731,13000000.0
2006-10-05 20:28:00,5.86682,5.86764,5.86536,5.86536,15000000.0
2006-10-05 20:29:00,5.86698,5.86731,5.86573,5.86721,16000000.0
2006-10-05 20:30:00,5.867,5.86782,5.86633,5.86753,8000000.0
2006-10-05 20:31:00,5.86762,5.86809,5.86653,5.86678,18000000.0
2006-10-05 20:32:00,5.86662,5.8673,5.86604,5.86607,7000000.0
2006-10-05 20:33:00,5.86642,5.86753,5.86585,5.86618,13000000.0
2006-10-05 20:34:00,5.86593,5.86666,5.86493,5.86501,13000000.0
2006-10-05 20:35:00,5.86504,5.86644,5.86504,5.86644,9000000.0
2006-10-05 20:36:00,5.86644,5.86644,5.86537,5.8654,17000000.0
2006-10-05 20:37:00,5.86528,5.86656,5.86528,5.86596,14000000.0
2006-10-05 20:38:00,5.86609,5.8668,5.86564,5.8658,16000000.0
2006-10-05 20:39:00,5.86599,5.86733,5.86538,5.86628,14000000.0
2006-10-05 20:40:00,5.86592,5.86711,5.8657,5.86667,17000000.0
2006-10-05 20:41:00,5.86666,5.86711,5.86579,5.86594,16000000.0
2006-10-05 20:42:00,5.86592,5.86711,5.86592,5.86708,22000000.0
2006-10-05 20:43:00,5.86682,5.86708,5.86556,5.86675,18000000.0
2006-10-05 20:44:00,5.8668,5.86732,5.86578,5.86707,16000000.0
2006-10-05 20:45:00,5.86625,5.86638,5.86522,5.86626,8000000.0
2006-10-05 20:46:00,5.8668,5.8668,5.86527,5.86549,19000000.0
2006-10-05 20:47:00,5.86548,5.86699,5.86548,5.86673,12000000.0
2006-10-05 20:48:00,5.86576,5.86593,5.8651,5.86581,9000000.0
2006-10-05 20:49:00,5.86606,5.86684,5.86487,5.86616,19000000.0
2006-10-05 20:50:00,5.86579,5.86702,5.86536,5.86691,15000000.0
2006-10-05 20:51:00,5.86783,5.86786,5.86642,5.867,9000000.0
2006-10-05 20:52:00,5.86748,5.8677,5.86654,5.86654,11000000.0
2006-10-05 20:53:00,5.86636,5.86814,5.86636,5.86763,15000000.0
2006-10-05 20:54:00,5.86779,5.86846,5.86695,5.86721,12000000.0
2006-10-05 20:55:00,5.86702,5.86818,5.86693,5.86714,18000000.0
2006-10-05 20:56:00,5.86772,5.86895,5.86735,5.868,12000000.0
2006-10-05 20:57:00,5.86765,5.86917,5.86749,5.86845,13000000.0
2006-10-05 20:58:00,5.86879,5.86941,5.86751,5.86867,11000000.0
2006-10-05 20:59:00,5.869,5.869,5.86757,5.86776,11000000.0
2006-10-05 21:00:00,5.86893,5.86939,5.86808,5.86808,17000000.0
2006-10-05 21:01:00,5.86747,5.86876,5.86729,5.86864,10000000.0
2006-10-05 21:02:00,5.86842,5.86842,5.86702,5.86702,8000000.0
2006-10-05 21:03:00,5.86716,5.869,5.86716,5.86885,19000000.0
2006-10-05 21:04:00,5.86922,5.86922,5.86699,5.86801,18000000.0
2006-10-05 21:05:00,5.86805,5.86819,5.86701,5.86764,14000000.0
2006-10-05 21:06:00,5.86786,5.8684,5.86762,5.86779,12000000.0
2006-10-05 21:07:00,5.86812,5.86853,5.86756,5.86756,10000000.0
2006-10-05 21:08:00,5.86712,5.86915,5.8668,5.86832,14000000.0
2006-10-05 21:09:00,5.86855,5.86934,5.86797,5.86909,16000000.0
2006-10-05 21:10:00,5.86924,5.86925,5.86731,5.86731,15000000.0
2006-10-05 21:11:00,5.86722,5.86867,5.86697,5.86867,13000000.0
2006-10-05 21:12:00,5.86887,5.86902,5.86812,5.86851,10000000.0
2006-10-05 21:13:00,5.86785,5.86903,5.86785,5.86888,14000000.0
2006-10-05 21:14:00,5.8689,5.86955,5.8683,5.86852,10000000.0
2006-10-05 21:15:00,5.86897,5.86966,5.86797,5.8685,15000000.0
2006-10-05 21:16:00,5.86878,5.86939,5.8679,5.86903,11000000.0
2006-10-05 21:17:00,5.86948,5.86948,5.86821,5.86928,13000000.0
2006-10-05 21:18:00,5.86935,5.86981,5.86859,5.86883,17000000.0
2006-10-05 21:19:00,5.86867,5.86877,5.86801,5.86806,12000000.0
2006-10-05 21:20:00,5.86805,5.8692,5.86805,5.86878,14000000.0
2006-10-05 21:21:00,5.86843,5.86912,5.86788,5.86829,11000000.0
2006-10-05 21:22:00,5.86847,5.8697,5.86847,5.8697,9000000.0
2006-10-05 21:23:00,5.86932,5.86958,5.8688,5.86924,7000000.0
2006-10-05 21:24:00,5.86854,5.86948,5.86831,5.86876,11000000.0
2006-10-05 21:25:00,5.86907,5.86937,5.86844,5.86877,7000000.0
2006-10-05 21:26:00,5.86845,5.87023,5.86845,5.86953,13000000.0
2006-10-05 21:27:00,5.86948,5.86965,5.86895,5.86896,11000000.0
2006-10-05 21:28:00,5.86919,5.86991,5.86859,5.8695,15000000.0
2006-10-05 21:29:00,5.86844,5.86929,5.86829,5.86895,12000000.0
2006-10-05 21:30:00,5.86884,5.86984,5.86858,5.86905,10000000.0
2006-10-05 21:31:00,5.86883,5.86975,5.86878,5.86891,10000000.0
2006-10-05 21:32:00,5.86858,5.86987,5.86836,5.86899,12000000.0
2006-10-05 21:33:00,5.86998,5.87022,5.86856,5.86856,19000000.0
2006-10-05 21:34:00,5.86807,5.86885,5.86807,5.86831,8000000.0
2006-10-05 21:35:00,5.86912,5.86941,5.86791,5.86862,20000000.0
2006-10-05 21:36:00,5.86903,5.86903,5.8674,5.86745,19000000.0
2006-10-05 21:37:00,5.86724,5.86735,5.86696,5.86735,19000000.0
2006-10-05 21:38:00,5.86699,5.86806,5.86694,5.86772,13000000.0
2006-10-05 21:39:00,5.86825,5.86856,5.86708,5.86708,17000000.0
2006-10-05 21:40:00,5.86722,5.86795,5.86722,5.86795,7000000.0
2006-10-05 21:41:00,5.86808,5.86848,5.86739,5.86778,11000000.0
2006-10-05 21:42:00,5.86874,5.86906,5.86796,5.86796,18000000.0
2006-10-05 21:43:00,5.86916,5.87024,5.86855,5.86855,13000000.0
2006-10-05 21:44:00,5.86848,5.86949,5.86778,5.86778,16000000.0
2006-10-05 21:45:00,5.86732,5.86802,5.86732,5.86791,11000000.0
2006-10-05 21:46:00,5.86811,5.86883,5.86742,5.86883,13000000.0
2006-10-05 21:47:00,5.86859,5.86862,5.86747,5.86826,13000000.0
2006-10-05 21:48:00,5.86861,5.86861,5.86739,5.86739,17000000.0
2006-10-05 21:49:00,5.86725,5.86844,5.86707,5.86776,8000000.0
2006-10-05 21:50:00,5.8673,5.86736,5.86634,5.86634,11000000.0
2006-10-05 21:51:00,5.86653,5.86799,5.86653,5.86744,13000000.0
2006-10-05 21:52:00,5.86713,5.86956,5.86713,5.86956,13000000.0
2006-10-05 21:53:00,5.8682,5.86892,5.86778,5.86778,14000000.0
2006-10-05 21:54:00,5.86758,5.86838,5.86738,5.86838,11000000.0
2006-10-05 21:55:00,5.86815,5.86863,5.86701,5.86705,17000000.0
2006-10-05 21:56:00,5.86706,5.86736,5.86634,5.86716,12000000.0
2006-10-05 21:57:00,5.86602,5.86764,5.86602,5.86632,16000000.0
2006-10-05 21:58:00,5.86632,5.86741,5.86632,5.86687,9000000.0
2006-10-05 21:59:00,5.86714,5.86785,5.86672,5.86773,18000000.0
2006-10-05 22:00:00,5.86771,5.86832,5.86691,5.86743,13000000.0
2006-10-05 22:01:00,5.86757,5.86757,5.86668,5.86668,11000000.0
2006-10-05 22:02:00,5.86669,5.86682,5.86655,5.86655,17000000.0
2006-10-05 22:03:00,5.86671,5.86681,5.86649,5.8666,23000000.0
2006-10-05 22:04:00,5.86704,5.86857,5.86704,5.86721,15000000.0
2006-10-05 22:05:00,5.86718,5.8686,5.8665,5.86739,14000000.0
2006-10-05 22:06:00,5.86752,5.86881,5.86721,5.86795,15000000.0
2006-10-05 22:07:00,5.86767,5.86876,5.86692,5.8674,9000000.0
2006-10-05 22:08:00,5.86726,5.86766,5.86651,5.86651,18000000.0
2006-10-05 22:09:00,5.86604,5.86829,5.86588,5.86829,11000000.0
2006-10-05 22:10:00,5.86745,5.86802,5.86679,5.86718,7000000.0
2006-10-05 22:11:00,5.86692,5.8678,5.86638,5.86638,8000000.0
2006-10-05 22:12:00,5.86714,5.8673,5.86596,5.86689,16000000.0
2006-10-05 22:13:00,5.86724,5.86774,5.86612,5.86774,24000000.0
2006-10-05 22:14:00,5.86777,5.86777,5.86651,5.86721,9000000.0
2006-10-05 22:15:00,5.86726,5.86826,5.86712,5.86761,10000000.0
2006-10-05 22:16:00,5.86749,5.86756,5.86666,5.86682,13000000.0
2006-10-05 22:17:00,5.86729,5.86868,5.86726,5.86831,20000000.0
2006-10-05 22:18:00,5.86732,5.86843,5.86685,5.8684,11000000.0
2006-10-05 22:19:00,5.86792,5.86835,5.86766,5.86784,15000000.0
2006-10-05 22:20:00,5.86773,5.86862,5.86734,5.86803,16000000.0
2006-10-05 22:21:00,5.86808,5.86868,5.86749,5.86749,12000000.0
2006-10-05 22:22:00,5.86697,5.86714,5.86618,5.86651,14000000.0
2006-10-05 22:23:00,5.86698,5.86839,5.86698,5.86721,11000000.0
2006-10-05 22:24:00,5.86678,5.86678,5.86618,5.86644,16000000.0
2006-10-05 22:25:00,5.8665,5.86763,5.86641,5.86701,14000000.0
2006-10-05 22:26:00,5.86711,5.86711,5.86626,5.86644,10000000.0
2006-10-05 22:27:00,5.86647,5.8676,5.86647,5.86714,14000000.0
2006-10-05 22:28:00,5.86664,5.86807,5.86664,5.86695,12000000.0
2006-10-05 22:29:00,5.86698,5.86832,5.86679,5.86832,13000000.0
2006-10-05 22:30:00,5.86793,5.86793,5.86683,5.86686,8000000.0
2006-10-05 22:31:00,5.8669,5.86789,5.86672,5.86728,11000000.0
2006-10-05 22:32:00,5.8671,5.86801,5.86651,5.86651,20000000.0
2006-10-05 22:33:00,5.86638,5.86698,5.86607,5.86698,11000000.0
2006-10-05 22:34:00,5.86738,5.86837,5.86735,5.86837,10000000.0
2006-10-05 22:35:00,5.8672,5.86774,5.8666,5.86671,13000000.0
2006-10-05 22:36:00,5.86659,5.86661,5.8664,5.86649,9000000.0
2006-10-05 22:37:00,5.86655,5.86739,5.86621,5.86721,13000000.0
2006-10-05 22:38:00,5.86701,5.86744,5.86644,5.86687,9000000.0
2006-10-05 22:39:00,5.86654,5.86794,5.8664,5.86756,12000000.0
2006-10-05 22:40:00,5.86708,5.86726,5.8663,5.8663,9000000.0
2006-10-05 22:41:00,5.86628,5.8675,5.86611,5.86717,14000000.0
2006-10-05 22:42:00,5.86635,5.86818,5.86618,5.86682,13000000.0
2006-10-05 22:43:00,5.86694,5.86778,5.86643,5.86686,12000000.0
2006-10-05 22:44:00,5.86701,5.86759,5.86663,5.86664,15000000.0
2006-10-05 22:45:00,5.86631,5.86735,5.86623,5.86683,13000000.0
2006-10-05 22:46:00,5.86637,5.86752,5.86635,5.86727,14000000.0
2006-10-05 22:47:00,5.86653,5.86735,5.86627,5.86684,15000000.0
2006-10-05 22:48:00,5.86693,5.86693,5.86595,5.86595,13000000.0
2006-10-05 22:49:00,5.86624,5.86716,5.86602,5.86716,13000000.0
2006-10-05 22:50:00,5.86617,5.86699,5.86564,5.86639,15000000.0
2006-10-05 22:51:00,5.86636,5.86714,5.86578,5.8671,14000000.0
2006-10-05 22:52:00,5.86655,5.86741,5.86644,5.86741,9000000.0
2006-10-05 22:53:00,5.8681,5.86889,5.8681,5.86889,15000000.0
2006-10-05 22:54:00,5.86814,5.86853,5.86675,5.86724,17000000.0
2006-10-05 22:55:00,5.86692,5.86734,5.86602,5.86603,16000000.0
2006-10-05 22:56:00,5.86609,5.86664,5.86546,5.86654,13000000.0
2006-10-05 22:57:00,5.86622,5.86718,5.86593,5.86647,8000000.0
2006-10-05 22:58:00,5.86663,5.86693,5.86616,5.86622,8000000.0
2006-10-05 22:59:00,5.86656,5.8677,5.86622,5.86622,19000000.0
2006-10-05 23:00:00,5.86578,5.86593,5.86561,5.86593,10000000.0
2006-10-05 23:01:00,5.86665,5.86737,5.86651,5.86737,7000000.0
2006-10-05 23:02:00,5.86777,5.86864,5.8671,5.86754,15000000.0
2006-10-05 23:03:00,5.86706,5.86752,5.8661,5.86644,17000000.0
2006-10-05 23:04:00,5.86657,5.86783,5.86642,5.86679,19000000.0
2006-10-05 23:05:00,5.86649,5.86762,5.86649,5.86734,9000000.0
2006-10-05 23:06:00,5.86726,5.86726,5.86614,5.86655,12000000.0
2006-10-05 23:07:00,5.86693,5.86759,5.86675,5.86675,14000000.0
2006-10-05 23:08:00,5.86663,5.86671,5.86634,5.86671,16000000.0
2006-10-05 23:09:00,5.86666,5.8676,5.86666,5.86733,9000000.0
2006-10-05 23:10:00,5.86684,5.86689,5.86566,5.86652,12000000.0
2006-10-05 23:11:00,5.86671,5.86706,5.86587,5.86592,14000000.0
2006-10-05 23:12:00,5.86583,5.86729,5.86565,5.86678,7000000.0
2006-10-05 23:13:00,5.86621,5.86642,5.86582,5.86591,14000000.0
2006-10-05 23:14:00,5.86592,5.86608,5.86568,5.86587,19000000.0
2006-10-05 23:15:00,5.86644,5.86748,5.86614,5.86668,13000000.0
2006-10-05 23:16:00,5.86744,5.86774,5.86651,5.86687,15000000.0
2006-10-05 23:17:00,5.86663,5.86663,5.86593,5.86615,11000000.0
2006-10-05 23:18:00,5.86586,5.86604,5.86578,5.86602,12000000.0
2006-10-05 23:19:00,5.86628,5.86717,5.86611,5.86712,14000000.0
2006-10-05 23:20:00,5.86699,5.86703,5.86598,5.86608,19000000.0
2006-10-05 23:21:00,5.86618,5.86693,5.86618,5.86632,7000000.0
2006-10-05 23:22:00,5.8664,5.86713,5.86564,5.86564,15000000.0
2006-10-05 23:23:00,5.86602,5.86716,5.86602,5.86617,11000000.0
2006-10-05 23:24:00,5.86641,5.8671,5.86586,5.86681,14000000.0
2006-10-05 23:25:00,5.86702,5.8675,5.86621,5.8675,11000000.0
2006-10-05 23:26:00,5.86807,5.86823,5.86731,5.86768,14000000.0
2006-10-05 23:27:00,5.86725,5.86804,5.86668,5.86757,11000000.0
2006-10-05 23:28:00,5.8673,5.86794,5.86636,5.86794,12000000.0
2006-10-05 23:29:00,5.86858,5.86888,5.8672,5.86826,16000000.0
2006-10-05 23:30:00,5.86946,5.87041,5.8686,5.86988,20000000.0
2006-10-05 23:31:00,5.87022,5.87096,5.86931,5.87096,11000000.0
2006-10-05 23:32:00,5.87042,5.87042,5.86757,5.86913,16000000.0
2006-10-05 23:33:00,5.86828,5.86916,5.86789,5.86916,12000000.0
2006-10-05 23:34:00,5.86901,5.86945,5.86788,5.86875,13000000.0
2006-10-05 23:35:00,5.86856,5.87006,5.86823,5.87006,9000000.0
2006-10-05 23:36:00,5.86992,5.87042,5.86915,5.87029,9000000.0
2006-10-05 23:37:00,5.8696,5.8703,5.86888,5.86981,14000000.0
2006-10-05 23:38:00,5.86966,5.87023,5.86888,5.86977,13000000.0
2006-10-05 23:39:00,5.86995,5.87015,5.86907,5.87007,17000000.0
2006-10-05 23:40:00,5.8701,5.8703,5.86951,5.87003,12000000.0
2006-10-05 23:41:00,5.86999,5.87064,5.869,5.86906,17000000.0
2006-10-05 23:42:00,5.86896,5.87022,5.86896,5.87022,22000000.0
2006-10-05 23:43:00,5.87014,5.87073,5.86942,5.86942,15000000.0
2006-10-05 23:44:00,5.86903,5.86947,5.86891,5.86945,14000000.0
2006-10-05 23:45:00,5.86969,5.87052,5.86908,5.86976,20000000.0
2006-10-05 23:46:00,5.86991,5.87069,5.86946,5.86957,14000000.0
2006-10-05 23:47:00,5.86922,5.87,5.86898,5.86924,10000000.0
2006-10-05 23:48:00,5.86987,5.87012,5.8689,5.8689,18000000.0
2006-10-05 23:49:00,5.86909,5.87044,5.86909,5.86925,14000000.0
2006-10-05 23:50:00,5.86929,5.87029,5.86897,5.86922,13000000.0
2006-10-05 23:51:00,5.86897,5.86985,5.86867,5.86873,8000000.0
2006-10-05 23:52:00,5.8684,5.87021,5.8684,5.86935,16000000.0
2006-10-05 23:53:00,5.86977,5.86977,5.8694,5.86956,18000000.0
2006-10-05 23:54:00,5.86945,5.86996,5.86904,5.86942,12000000.0
2006-10-05 23:55:00,5.86914,5.86926,5.86885,5.86889,19000000.0
2006-10-05 23:56:00,5.86938,5.8709,5.86938,5.87077,14000000.0
2006-10-05 23:57:00,5.87108,5.8712,5.87091,5.87108,16000000.0
2006-10-05 23:58:00,5.87094,5.87111,5.87086,5.87094,13000000.0
2006-10-05 23:59:00,5.87002,5.87008,5.86823,5.86855,14000000.0
2006-10-06 00:00:00,5.86818,5.86844,5.86732,5.86732,17000000.0
2006-10-06 00:01:00,5.86748,5.86837,5.86714,5.86734,12000000.0
2006-10-06 00:02:00,5.86695,5.8682,5.86695,5.86737,15000000.0
2006-10-06 00:03:00,5.86713,5.86815,5.86695,5.86747,14000000.0
2006-10-06 00:04:00,5.86736,5.8674,5.86624,5.86633,12000000.0
2006-10-06 00:05:00,5.86642,5.86822,5.86642,5.86822,12000000.0
2006-10-06 00:06:00,5.86886,5.86893,5.86867,5.86885,12000000.0
2006-10-06 00:07:00,5.86878,5.86891,5.86865,5.86865,11000000.0
2006-10-06 00:08:00,5.86845,5.86855,5.86695,5.86695,15000000.0
2006-10-06 00:09:00,5.86675,5.86869,5.86675,5.86772,12000000.0
2006-10-06 00:10:00,5.86765,5.86856,5.86738,5.86738,19000000.0
2006-10-06 00:11:00,5.8682,5.86825,5.86772,5.86772,8000000.0
2006-10-06 00:12:00,5.8675,5.86807,5.86712,5.86712,9000000.0
2006-10-06 00:13:00,5.86751,5.86855,5.86722,5.86805,13000000.0
2006-10-06 00:14:00,5.86798,5.8693,5.86798,5.8693,14000000.0
2006-10-06 00:15:00,5.86918,5.86918,5.86735,5.86817,12000000.0
2006-10-06 00:16:00,5.86798,5.86896,5.86787,5.86787,12000000.0
2006-10-06 00:17:00,5.86745,5.86826,5.86693,5.86693,10000000.0
2006-10-06 00:18:00,5.86716,5.86821,5.86687,5.86687,19000000.0
2006-10-06 00:19:00,5.8676,5.86928,5.8676,5.86821,12000000.0
2006-10-06 00:20:00,5.8679,5.86872,5.86749,5.86872,11000000.0
2006-10-06 00:21:00,5.86857,5.86857,5.86758,5.86796,14000000.0
2006-10-06 00:22:00,5.86802,5.86884,5.86776,5.86844,13000000.0
2006-10-06 00:23:00,5.86852,5.86902,5.8683,5.8683,13000000.0
2006-10-06 00:24:00,5.86802,5.86815,5.86754,5.86754,9000000.0
2006-10-06 00:25:00,5.86778,5.86892,5.86778,5.86883,13000000.0
2006-10-06 00:26:00,5.86884,5.86884,5.86751,5.86795,14000000.0
2006-10-06 00:27:00,5.8683,5.86905,5.86804,5.86905,15000000.0
2006-10-06 00:28:00,5.86932,5.86947,5.86917,5.86917,7000000.0
2006-10-06 00:29:00,5.86891,5.86902,5.86711,5.8682,17000000.0
2006-10-06 00:30:00,5.8684,5.86909,5.868,5.86906,9000000.0
2006-10-06 00:31:00,5.86857,5.86904,5.86792,5.86822,13000000.0
2006-10-06 00:32:00,5.8683,5.86931,5.86793,5.86793,8000000.0
2006-10-06 00:33:00,5.86734,5.8683,5.86634,5.86766,19000000.0
2006-10-06 00:34:00,5.86677,5.86737,5.86575,5.86689,15000000.0
2006-10-06 00:35:00,5.86619,5.86719,5.86571,5.86713,12000000.0
2006-10-06 00:36:00,5.86668,5.86763,5.86592,5.86623,15000000.0
2006-10-06 00:37:00,5.86645,5.86793,5.86645,5.86716,15000000.0
2006-10-06 00:38:00,5.86703,5.86768,5.86581,5.86733,18000000.0
2006-10-06 00:39:00,5.86711,5.86742,5.86604,5.86608,20000000.0
2006-10-06 00:40:00,5.86599,5.86689,5.86577,5.86577,10000000.0
2006-10-06 00:41:00,5.86592,5.86777,5.86592,5.86728,9000000.0
2006-10-06 00:42:00,5.86693,5.86693,5.86655,5.86655,16000000.0
2006-10-06 00:43:00,5.86635,5.8664,5.86615,5.86622,16000000.0
2006-10-06 00:44:00,5.86622,5.86647,5.86615,5.86615,10000000.0
2006-10-06 00:45:00,5.86673,5.86799,5.86673,5.86704,16000000.0
2006-10-06 00:46:00,5.86691,5.8673,5.86638,5.86691,12000000.0
2006-10-06 00:47:00,5.86741,5.86772,5.86661,5.86735,8000000.0
2006-10-06 00:48:00,5.86765,5.86765,5.86666,5.86697,16000000.0
2006-10-06 00:49:00,5.86677,5.86713,5.86601,5.86601,11000000.0
2006-10-06 00:50:00,5.86607,5.86668,5.86607,5.86667,9000000.0
2006-10-06 00:51:00,5.86652,5.86707,5.86622,5.86624,9000000.0
2006-10-06 00:52:00,5.86638,5.86704,5.86597,5.86655,18000000.0
2006-10-06 00:53:00,5.86671,5.86691,5.86612,5.86679,12000000.0
2006-10-06 00:54:00,5.8668,5.86746,5.8666,5.86705,12000000.0
2006-10-06 00:55:00,5.86757,5.86757,5.86664,5.86676,11000000.0
2006-10-06 00:56:00,5.86685,5.86711,5.86685,5.86693,14000000.0
2006-10-06 00:57:00,5.86706,5.86842,5.86706,5.86842,15000000.0
2006-10-06 00:58:00,5.86832,5.86832,5.86612,5.86612,9000000.0
2006-10-06 00:59:00,5.86612,5.86782,5.86597,5.86599,17000000.0
2006-10-06 01:00:00,5.86565,5.8678,5.86565,5.86732,12000000.0
2006-10-06 01:01:00,5.86703,5.86749,5.86625,5.86708,15000000.0
2006-10-06 01:02:00,5.8673,5.8673,5.8661,5.86613,10000000.0
2006-10-06 01:03:00,5.86617,5.86712,5.86617,5.86684,13000000.0
2006-10-06 01:04:00,5.86696,5.86705,5.86674,5.86681,13000000.0
2006-10-06 01:05:00,5.86724,5.8684,5.86705,5.86729,13000000.0
2006-10-06 01:06:00,5.86683,5.86816,5.86652,5.86662,12000000.0
2006-10-06 01:07:00,5.86614,5.86771,5.86614,5.8669,13000000.0
2006-10-06 01:08:00,5.86694,5.86787,5.86624,5.86624,15000000.0
2006-10-06 01:09:00,5.86702,5.86785,5.86633,5.86698,17000000.0
2006-10-06 01:10:00,5.86688,5.86725,5.86688,5.86696,10000000.0
2006-10-06 01:11:00,5.86685,5.86837,5.86671,5.86741,11000000.0
2006-10-06 01:12:00,5.86702,5.86805,5.86702,5.86741,10000000.0
2006-10-06 01:13:00,5.86705,5.86873,5.86695,5.8682,11000000.0
2006-10-06 01:14:00,5.86828,5.86891,5.86787,5.86804,13000000.0
2006-10-06 01:15:00,5.86794,5.86816,5.86719,5.86719,9000000.0
2006-10-06 01:16:00,5.86741,5.86885,5.86741,5.86786,12000000.0
2006-10-06 01:17:00,5.86888,5.86901,5.86785,5.86892,11000000.0
2006-10-06 01:18:00,5.86907,5.8691,5.86719,5.86719,12000000.0
2006-10-06 01:19:00,5.86889,5.86917,5.86797,5.86825,19000000.0
2006-10-06 01:20:00,5.86769,5.86835,5.86721,5.86818,11000000.0
2006-10-06 01:21:00,5.86802,5.86802,5.86714,5.86755,12000000.0
2006-10-06 01:22:00,5.86716,5.86729,5.86701,5.86721,9000000.0
2006-10-06 01:23:00,5.86731,5.86882,5.86713,5.86882,13000000.0
2006-10-06 01:24:00,5.86747,5.8682,5.8671,5.86789,14000000.0
2006-10-06 01:25:00,5.86754,5.86824,5.86745,5.86768,11000000.0
2006-10-06 01:26:00,5.86776,5.86817,5.8666,5.86778,10000000.0
2006-10-06 01:27:00,5.86873,5.86873,5.86699,5.86768,17000000.0
2006-10-06 01:28:00,5.86663,5.86753,5.86585,5.866,13000000.0
2006-10-06 01:29:00,5.86649,5.86704,5.86571,5.86657,19000000.0
2006-10-06 01:30:00,5.86685,5.86721,5.86541,5.8664,15000000.0
2006-10-06 01:31:00,5.86642,5.86713,5.86574,5.86586,15000000.0
2006-10-06 01:32:00,5.86648,5.86835,5.86637,5.86817,12000000.0
2006-10-06 01:33:00,5.86783,5.8683,5.86691,5.86702,8000000.0
2006-10-06 01:34:00,5.86783,5.86787,5.86736,5.8676,18000000.0
2006-10-06 01:35:00,5.86758,5.8684,5.86758,5.86804,12000000.0
2006-10-06 01:36:00,5.86811,5.86862,5.86702,5.86846,16000000.0
2006-10-06 01:37:00,5.86828,5.8688,5.86728,5.86817,15000000.0
2006-10-06 01:38:00,5.86874,5.86888,5.86699,5.86771,18000000.0
2006-10-06 01:39:00,5.86821,5.86821,5.86702,5.8671,10000000.0
2006-10-06 01:40:00,5.86665,5.8667,5.86645,5.86658,11000000.0
2006-10-06 01:41:00,5.86694,5.86793,5.86694,5.86767,16000000.0
2006-10-06 01:42:00,5.86739,5.86756,5.86695,5.86697,14000000.0
2006-10-06 01:43:00,5.86679,5.86784,5.86679,5.8672,16000000.0
2006-10-06 01:44:00,5.86672,5.86801,5.86672,5.86701,15000000.0
2006-10-06 01:45:00,5.86691,5.86711,5.86682,5.86705,16000000.0
2006-10-06 01:46:00,5.86778,5.86778,5.86678,5.86699,9000000.0
2006-10-06 01:47:00,5.86723,5.86809,5.86624,5.86726,17000000.0
2006-10-06 01:48:00,5.86785,5.86785,5.86669,5.86694,16000000.0
2006-10-06 01:49:00,5.86688,5.86797,5.86685,5.86797,10000000.0
2006-10-06 01:50:00,5.86762,5.86762,5.86676,5.8674,11000000.0
2006-10-06 01:51:00,5.86714,5.86724,5.8669,5.86712,12000000.0
2006-10-06 01:52:00,5.86719,5.86866,5.86714,5.86814,12000000.0
2006-10-06 01:53:00,5.86858,5.86901,5.86762,5.86792,18000000.0
2006-10-06 01:54:00,5.86811,5.86856,5.86721,5.86721,14000000.0
2006-10-06 01:55:00,5.8671,5.86864,5.867,5.867,18000000.0
2006-10-06 01:56:00,5.86666,5.86673,5.86645,5.86665,8000000.0
2006-10-06 01:57:00,5.86684,5.86784,5.86608,5.86715,13000000.0
2006-10-06 01:58:00,5.8673,5.86766,5.86639,5.86682,11000000.0
2006-10-06 01:59:00,5.86786,5.86799,5.86631,5.86722,11000000.0
2006-10-06 02:00:00,5.86667,5.86718,5.86597,5.86666,16000000.0
2006-10-06 02:01:00,5.86672,5.86778,5.86639,5.86721,21000000.0
2006-10-06 02:02:00,5.86827,5.86827,5.86694,5.86694,10000000.0
2006-10-06 02:03:00,5.86716,5.86803,5.86638,5.86803,8000000.0
2006-10-06 02:04:00,5.86829,5.86838,5.86727,5.86814,14000000.0
2006-10-06 02:05:00,5.86687,5.86837,5.86687,5.86762,14000000.0
2006-10-06 02:06:00,5.86697,5.86788,5.86641,5.86644,15000000.0
2006-10-06 02:07:00,5.86606,5.86606,5.86569,5.86585,10000000.0
2006-10-06 02:08:00,5.86616,5.86799,5.86616,5.86692,16000000.0
2006-10-06 02:09:00,5.86717,5.86806,5.86658,5.86749,18000000.0
2006-10-06 02:10:00,5.8669,5.8682,5.8669,5.868,16000000.0
2006-10-06 02:11:00,5.86792,5.86833,5.86763,5.86827,14000000.0
2006-10-06 02:12:00,5.86768,5.86786,5.86735,5.86735,10000000.0
2006-10-06 02:13:00,5.86725,5.86753,5.86724,5.8674,15000000.0
2006-10-06 02:14:00,5.86741,5.86754,5.86728,5.86733,19000000.0
2006-10-06 02:15:00,5.86761,5.8682,5.86698,5.86756,12000000.0
2006-10-06 02:16:00,5.86723,5.86726,5.86695,5.86703,18000000.0
2006-10-06 02:17:00,5.86743,5.86841,5.86674,5.86829,14000000.0
2006-10-06 02:18:00,5.86679,5.86785,5.86676,5.86712,12000000.0
2006-10-06 02:19:00,5.86735,5.86844,5.86682,5.86795,14000000.0
2006-10-06 02:20:00,5.86758,5.86811,5.86666,5.86706,13000000.0
2006-10-06 02:21:00,5.86783,5.86794,5.86674,5.86718,15000000.0
2006-10-06 02:22:00,5.86736,5.86815,5.86686,5.86797,13000000.0
2006-10-06 02:23:00,5.86809,5.86809,5.86684,5.8676,16000000.0
2006-10-06 02:24:00,5.86785,5.8679,5.86763,5.86768,17000000.0
2006-10-06 02:25:00,5.86781,5.86793,5.86771,5.86782,10000000.0
2006-10-06 02:26:00,5.8673,5.86845,5.86661,5.86838,13000000.0
2006-10-06 02:27:00,5.86788,5.86801,5.86669,5.86669,7000000.0
2006-10-06 02:28:00,5.8667,5.86766,5.8667,5.86696,9000000.0
2006-10-06 02:29:00,5.86667,5.86667,5.86615,5.8662,20000000.0
2006-10-06 02:30:00,5.86621,5.86632,5.86603,5.8662,11000000.0
2006-10-06 02:31:00,5.86595,5.86628,5.86595,5.86628,9000000.0
2006-10-06 02:32:00,5.86617,5.86621,5.86597,5.86615,13000000.0
2006-10-06 02:33:00,5.86598,5.86629,5.86598,5.866,14000000.0
2006-10-06 02:34:00,5.86617,5.86627,5.86595,5.86624,17000000.0
2006-10-06 02:35:00,5.86651,5.86761,5.86647,5.8671,15000000.0
2006-10-06 02:36:00,5.86688,5.86692,5.86665,5.8669,14000000.0
2006-10-06 02:37:00,5.86723,5.86835,5.86713,5.86713,13000000.0
2006-10-06 02:38:00,5.86719,5.86789,5.86698,5.86718,14000000.0
2006-10-06 02:39:00,5.86748,5.86845,5.86702,5.86845,15000000.0
2006-10-06 02:40:00,5.86701,5.8687,5.86701,5.86735,12000000.0
2006-10-06 02:41:00,5.86812,5.86961,5.86812,5.8688,13000000.0
2006-10-06 02:42:00,5.86922,5.86938,5.86751,5.86811,16000000.0
2006-10-06 02:43:00,5.86805,5.86837,5.86804,5.86812,18000000.0
2006-10-06 02:44:00,5.86825,5.86825,5.86799,5.86809,10000000.0
2006-10-06 02:45:00,5.8682,5.86829,5.86805,5.86819,14000000.0
2006-10-06 02:46:00,5.86803,5.86823,5.86793,5.86802,18000000.0
2006-10-06 02:47:00,5.86818,5.8689,5.86756,5.86883,17000000.0
2006-10-06 02:48:00,5.86902,5.86902,5.86785,5.86793,7000000.0
2006-10-06 02:49:00,5.86835,5.86889,5.86778,5.86881,13000000.0
2006-10-06 02:50:00,5.86885,5.87011,5.8687,5.8687,14000000.0
2006-10-06 02:51:00,5.86827,5.87004,5.86827,5.87004,15000000.0
2006-10-06 02:52:00,5.86894,5.86976,5.86866,5.86941,15000000.0
2006-10-06 02:53:00,5.86955,5.87009,5.86907,5.87009,9000000.0
2006-10-06 02:54:00,5.86989,5.86989,5.86815,5.86912,13000000.0
2006-10-06 02:55:00,5.86881,5.8696,5.86832,5.8694,11000000.0
2006-10-06 02:56:00,5.86929,5.86944,5.86839,5.86853,18000000.0
2006-10-06 02:57:00,5.86915,5.8703,5.86828,5.86987,13000000.0
2006-10-06 02:58:00,5.87062,5.87084,5.86955,5.86955,9000000.0
2006-10-06 02:59:00,5.87016,5.87049,5.86922,5.86938,14000000.0
2006-10-06 03:00:00,5.86992,5.8707,5.86975,5.87024,11000000.0
2006-10-06 03:01:00,5.87047,5.87202,5.87015,5.87202,11000000.0
2006-10-06 03:02:00,5.87103,5.87201,5.87074,5.87189,11000000.0
2006-10-06 03:03:00,5.87231,5.87232,5.87074,5.87199,23000000.0
2006-10-06 03:04:00,5.87102,5.87237,5.87102,5.87155,11000000.0
2006-10-06 03:05:00,5.87203,5.87422,5.87203,5.87422,17000000.0
2006-10-06 03:06:00,5.87354,5.87391,5.87251,5.87391,9000000.0
2006-10-06 03:07:00,5.87368,5.87437,5.8727,5.87376,15000000.0
2006-10-06 03:08:00,5.87322,5.87426,5.873,5.87311,12000000.0
2006-10-06 03:09:00,5.87259,5.87407,5.87259,5.87389,15000000.0
2006-10-06 03:10:00,5.87252,5.87311,5.87188,5.87194,19000000.0
2006-10-06 03:11:00,5.8724,5.87336,5.87192,5.87292,15000000.0
2006-10-06 03:12:00,5.87296,5.87371,5.87292,5.8737,18000000.0
2006-10-06 03:13:00,5.87312,5.87321,5.87226,5.87247,18000000.0
2006-10-06 03:14:00,5.87332,5.87414,5.87288,5.87377,10000000.0
2006-10-06 03:15:00,5.87349,5.87389,5.87307,5.87307,7000000.0
2006-10-06 03:16:00,5.87432,5.87432,5.87293,5.87293,8000000.0
2006-10-06 03:17:00,5.873,5.87483,5.873,5.87455,10000000.0
2006-10-06 03:18:00,5.87389,5.87463,5.87355,5.87408,15000000.0
2006-10-06 03:19:00,5.87396,5.87511,5.87367,5.87511,10000000.0
2006-10-06 03:20:00,5.87501,5.87508,5.8741,5.87453,16000000.0
2006-10-06 03:21:00,5.87477,5.87503,5.87368,5.874,11000000.0
2006-10-06 03:22:00,5.87442,5.8748,5.87373,5.874,10000000.0
2006-10-06 03:23:00,5.87403,5.87528,5.87373,5.87503,12000000.0
2006-10-06 03:24:00,5.8742,5.87433,5.8731,5.87384,13000000.0
2006-10-06 03:25:00,5.87324,5.87379,5.87162,5.87162,11000000.0
2006-10-06 03:26:00,5.87125,5.87258,5.87086,5.87115,13000000.0
2006-10-06 03:27:00,5.87175,5.87254,5.87147,5.87203,14000000.0
2006-10-06 03:28:00,5.87207,5.87248,5.87117,5.87191,18000000.0
2006-10-06 03:29:00,5.87099,5.87256,5.87099,5.87228,15000000.0
2006-10-06 03:30:00,5.87211,5.87211,5.87063,5.87148,10000000.0
2006-10-06 03:31:00,5.87152,5.87198,5.87049,5.87141,13000000.0
2006-10-06 03:32:00,5.87207,5.87207,5.87064,5.87125,16000000.0
2006-10-06 03:33:00,5.8707,5.87079,5.87015,5.87015,13000000.0
2006-10-06 03:34:00,5.87175,5.87175,5.87052,5.87052,16000000.0
2006-10-06 03:35:00,5.87124,5.87124,5.86948,5.87012,10000000.0
2006-10-06 03:36:00,5.87058,5.872,5.86979,5.872,11000000.0
2006-10-06 03:37:00,5.87208,5.87208,5.87077,5.87111,13000000.0
2006-10-06 03:38:00,5.87068,5.87132,5.87042,5.8705,13000000.0
2006-10-06 03:39:00,5.87068,5.87227,5.87019,5.87227,13000000.0
2006-10-06 03:40:00,5.8726,5.8728,5.87174,5.87211,12000000.0
2006-10-06 03:41:00,5.8722,5.8722,5.87155,5.87158,16000000.0
2006-10-06 03:42:00,5.87185,5.87314,5.87157,5.87265,21000000.0
2006-10-06 03:43:00,5.87228,5.87259,5.87209,5.87259,18000000.0
2006-10-06 03:44:00,5.87264,5.87274,5.87203,5.87232,15000000.0
2006-10-06 03:45:00,5.87193,5.87269,5.87144,5.8726,9000000.0
2006-10-06 03:46:00,5.87133,5.87285,5.87133,5.87254,8000000.0
2006-10-06 03:47:00,5.87208,5.87287,5.87129,5.87287,11000000.0
2006-10-06 03:48:00,5.87274,5.8729,5.87198,5.87232,9000000.0
2006-10-06 03:49:00,5.87245,5.87297,5.87192,5.87222,16000000.0
2006-10-06 03:50:00,5.87236,5.87246,5.87171,5.87225,19000000.0
2006-10-06 03:51:00,5.87203,5.8722,5.87114,5.87129,9000000.0
2006-10-06 03:52:00,5.87115,5.87258,5.87085,5.87258,19000000.0
2006-10-06 03:53:00,5.87212,5.8722,5.87084,5.87101,10000000.0
2006-10-06 03:54:00,5.87125,5.87128,5.87101,5.87125,17000000.0
2006-10-06 03:55:00,5.87126,5.87126,5.87095,5.87095,16000000.0
2006-10-06 03:56:00,5.87107,5.87198,5.87107,5.87123,7000000.0
2006-10-06 03:57:00,5.87109,5.87194,5.87094,5.87118,11000000.0
2006-10-06 03:58:00,5.87165,5.87305,5.87154,5.87154,12000000.0
2006-10-06 03:59:00,5.87128,5.8715,5.8712,5.8715,17000000.0
2006-10-06 04:00:00,5.87131,5.87184,5.87072,5.87122,12000000.0
2006-10-06 04:01:00,5.87194,5.87194,5.8701,5.8718,16000000.0
2006-10-06 04:02:00,5.87164,5.87219,5.87061,5.87061,14000000.0
2006-10-06 04:03:00,5.87077,5.87159,5.87035,5.87098,12000000.0
2006-10-06 04:04:00,5.87063,5.8708,5.87008,5.87008,16000000.0
2006-10-06 04:05:00,5.87011,5.87016,5.86983,5.87007,13000000.0
2006-10-06 04:06:00,5.86983,5.87015,5.86983,5.86983,16000000.0
2006-10-06 04:07:00,5.87035,5.87156,5.87035,5.87065,13000000.0
2006-10-06 04:08:00,5.87184,5.87184,5.87077,5.87077,14000000.0
2006-10-06 04:09:00,5.871,5.87206,5.871,5.87168,10000000.0
2006-10-06 04:10:00,5.87177,5.87198,5.87174,5.87196,12000000.0
2006-10-06 04:11:00,5.87194,5.872,5.87175,5.87175,14000000.0
2006-10-06 04:12:00,5.87174,5.872,5.87166,5.87182,19000000.0
2006-10-06 04:13:00,5.87168,5.87238,5.87103,5.87103,20000000.0
2006-10-06 04:14:00,5.871,5.8721,5.87078,5.87078,12000000.0
2006-10-06 04:15:00,5.87065,5.87068,5.87045,5.87051,8000000.0
2006-10-06 04:16:00,5.87086,5.87204,5.87086,5.87106,13000000.0
2006-10-06 04:17:00,5.8709,5.87209,5.87049,5.87116,15000000.0
2006-10-06 04:18:00,5.8711,5.87151,5.87036,5.87036,9000000.0
2006-10-06 04:19:00,5.87072,5.87175,5.87018,5.8708,12000000.0
2006-10-06 04:20:00,5.87091,5.87108,5.86985,5.87108,9000000.0
2006-10-06 04:21:00,5.8703,5.8714,5.86986,5.87094,17000000.0
2006-10-06 04:22:00,5.87087,5.87087,5.86984,5.86984,14000000.0
2006-10-06 04:23:00,5.86999,5.87013,5.86987,5.86987,10000000.0
2006-10-06 04:24:00,5.87001,5.87194,5.87001,5.87149,12000000.0
2006-10-06 04:25:00,5.87149,5.87149,5.87058,5.87062,10000000.0
2006-10-06 04:26:00,5.87047,5.87056,5.87031,5.87048,7000000.0
2006-10-06 04:27:00,5.87034,5.87063,5.87029,5.87048,15000000.0
2006-10-06 04:28:00,5.87035,5.87053,5.87026,5.87053,7000000.0
2006-10-06 04:29:00,5.87098,5.87216,5.8707,5.8707,14000000.0
2006-10-06 04:30:00,5.87144,5.87213,5.87126,5.87161,11000000.0
2006-10-06 04:31:00,5.87181,5.87232,5.87104,5.8714,15000000.0
2006-10-06 04:32:00,5.87205,5.87229,5.87066,5.87066,17000000.0
2006-10-06 04:33:00,5.87098,5.87225,5.87098,5.87225,14000000.0
2006-10-06 04:34:00,5.87144,5.87144,5.87062,5.87079,9000000.0
2006-10-06 04:35:00,5.87074,5.87232,5.87067,5.87121,12000000.0
2006-10-06 04:36:00,5.87232,5.87232,5.87022,5.87157,12000000.0
2006-10-06 04:37:00,5.87148,5.8716,5.87133,5.87133,12000000.0
2006-10-06 04:38:00,5.87146,5.87186,5.87062,5.87186,11000000.0
2006-10-06 04:39:00,5.87226,5.87226,5.87119,5.87129,17000000.0
2006-10-06 04:40:00,5.87148,5.87178,5.87145,5.87145,9000000.0
2006-10-06 04:41:00,5.8714,5.87237,5.87107,5.87166,10000000.0
2006-10-06 04:42:00,5.87161,5.87193,5.87073,5.87193,8000000.0
2006-10-06 04:43:00,5.87193,5.87235,5.87126,5.87157,18000000.0
2006-10-06 04:44:00,5.8718,5.87262,5.87099,5.87141,9000000.0
2006-10-06 04:45:00,5.87221,5.87221,5.87107,5.87148,9000000.0
2006-10-06 04:46:00,5.87217,5.87217,5.87034,5.87088,16000000.0
2006-10-06 04:47:00,5.86991,5.87056,5.86858,5.8686,12000000.0
2006-10-06 04:48:00,5.86886,5.87073,5.86886,5.86975,10000000.0
2006-10-06 04:49:00,5.86954,5.87072,5.86947,5.86985,16000000.0
2006-10-06 04:50:00,5.87079,5.8708,5.86938,5.8696,16000000.0
2006-10-06 04:51:00,5.87006,5.87104,5.86999,5.87019,20000000.0
2006-10-06 04:52:00,5.87029,5.87117,5.86946,5.87027,13000000.0
2006-10-06 04:53:00,5.87041,5.8711,5.8696,5.86983,11000000.0
2006-10-06 04:54:00,5.87039,5.87086,5.86942,5.86942,11000000.0
2006-10-06 04:55:00,5.87008,5.8702,5.86918,5.86918,12000000.0
2006-10-06 04:56:00,5.86916,5.87063,5.86915,5.8697,16000000.0
2006-10-06 04:57:00,5.87025,5.87025,5.8692,5.86977,7000000.0
2006-10-06 04:58:00,5.8699,5.87057,5.86911,5.86947,13000000.0
2006-10-06 04:59:00,5.8694,5.87006,5.86838,5.86904,17000000.0
2006-10-06 05:00:00,5.86853,5.86942,5.86807,5.86882,10000000.0
2006-10-06 05:01:00,5.86927,5.87002,5.86905,5.8692,13000000.0
2006-10-06 05:02:00,5.86881,5.87043,5.86852,5.86917,18000000.0
2006-10-06 05:03:00,5.87022,5.87042,5.86962,5.86975,9000000.0
2006-10-06 05:04:00,5.8697,5.87041,5.86912,5.86966,12000000.0
2006-10-06 05:05:00,5.87012,5.87029,5.86891,5.86964,10000000.0
2006-10-06 05:06:00,5.86956,5.87044,5.86874,5.86924,20000000.0
2006-10-06 05:07:00,5.86947,5.86969,5.86861,5.86957,10000000.0
2006-10-06 05:08:00,5.86919,5.86981,5.86813,5.869,17000000.0
2006-10-06 05:09:00,5.86983,5.87049,5.86872,5.87049,15000000.0
2006-10-06 05:10:00,5.87048,5.87063,5.8692,5.8692,10000000.0
2006-10-06 05:11:00,5.86894,5.87033,5.86894,5.86986,16000000.0
2006-10-06 05:12:00,5.86968,5.8707,5.86951,5.86997,7000000.0
2006-10-06 05:13:00,5.86985,5.87043,5.86962,5.87043,12000000.0
2006-10-06 05:14:00,5.8701,5.87034,5.86919,5.86976,14000000.0
2006-10-06 05:15:00,5.86979,5.87021,5.86873,5.86873,16000000.0
2006-10-06 05:16:00,5.86887,5.87019,5.86887,5.87002,15000000.0
2006-10-06 05:17:00,5.87017,5.87068,5.86885,5.86885,10000000.0
2006-10-06 05:18:00,5.86859,5.87001,5.86859,5.86959,13000000.0
2006-10-06 05:19:00,5.86957,5.86976,5.86862,5.86962,13000000.0
2006-10-06 05:20:00,5.86968,5.87091,5.86914,5.86937,20000000.0
2006-10-06 05:21:00,5.8702,5.87109,5.86962,5.87069,9000000.0
2006-10-06 05:22:00,5.87058,5.87064,5.86944,5.87059,17000000.0
2006-10-06 05:23:00,5.87023,5.87065,5.86943,5.86966,14000000.0
2006-10-06 05:24:00,5.86952,5.8704,5.86928,5.86929,19000000.0
2006-10-06 05:25:00,5.86973,5.87054,5.86973,5.86989,13000000.0
2006-10-06 05:26:00,5.86989,5.87023,5.86959,5.86975,13000000.0
2006-10-06 05:27:00,5.87005,5.87014,5.8693,5.86972,13000000.0
2006-10-06 05:28:00,5.8699,5.87062,5.86915,5.86915,10000000.0
2006-10-06 05:29:00,5.86915,5.86921,5.86896,5.86907,17000000.0
2006-10-06 05:30:00,5.86948,5.87052,5.86938,5.87013,21000000.0
2006-10-06 05:31:00,5.87038,5.87038,5.86934,5.86934,13000000.0
2006-10-06 05:32:00,5.86979,5.87089,5.86959,5.87012,16000000.0
2006-10-06 05:33:00,5.86964,5.86967,5.86919,5.86936,13000000.0
2006-10-06 05:34:00,5.86914,5.86915,5.86895,5.86915,13000000.0
2006-10-06 05:35:00,5.86906,5.86929,5.86897,5.86927,14000000.0
2006-10-06 05:36:00,5.86914,5.86917,5.86892,5.86908,18000000.0
2006-10-06 05:37:00,5.86915,5.86917,5.86892,5.86896,12000000.0
2006-10-06 05:38:00,5.8689,5.86915,5.86884,5.86905,13000000.0
2006-10-06 05:39:00,5.86882,5.86917,5.86882,5.86905,21000000.0
2006-10-06 05:40:00,5.86911,5.86911,5.86888,5.86909,14000000.0
2006-10-06 05:41:00,5.86918,5.8704,5.86918,5.8697,13000000.0
2006-10-06 05:42:00,5.86963,5.87061,5.86906,5.86906,8000000.0
2006-10-06 05:43:00,5.86917,5.87044,5.86894,5.87038,13000000.0
2006-10-06 05:44:00,5.87047,5.87047,5.86937,5.87009,13000000.0
2006-10-06 05:45:00,5.8702,5.8702,5.86869,5.86958,24000000.0
2006-10-06 05:46:00,5.87017,5.87034,5.86974,5.87023,14000000.0
2006-10-06 05:47:00,5.87106,5.8711,5.86982,5.87017,11000000.0
2006-10-06 05:48:00,5.87025,5.87027,5.87005,5.87027,18000000.0
2006-10-06 05:49:00,5.87027,5.8703,5.87003,5.87005,10000000.0
2006-10-06 05:50:00,5.87065,5.87105,5.86952,5.87078,10000000.0
2006-10-06 05:51:00,5.87073,5.8708,5.8701,5.87011,11000000.0
2006-10-06 05:52:00,5.86967,5.86967,5.86908,5.86918,19000000.0
2006-10-06 05:53:00,5.86952,5.8713,5.86952,5.87042,15000000.0
2006-10-06 05:54:00,5.87088,5.87114,5.87011,5.87026,7000000.0
2006-10-06 05:55:00,5.87093,5.87151,5.87043,5.87043,12000000.0
2006-10-06 05:56:00,5.87032,5.87157,5.87005,5.87074,16000000.0
2006-10-06 05:57:00,5.87136,5.87165,5.87041,5.87061,11000000.0
2006-10-06 05:58:00,5.87066,5.87195,5.87066,5.87141,22000000.0
2006-10-06 05:59:00,5.87111,5.87128,5.8709,5.8709,9000000.0
2006-10-06 06:00:00,5.87089,5.871,5.87074,5.87095,17000000.0
2006-10-06 06:01:00,5.87098,5.87098,5.87064,5.8707,18000000.0
2006-10-06 06:02:00,5.87095,5.87097,5.87071,5.87095,18000000.0
2006-10-06 06:03:00,5.87089,5.87199,5.8703,5.87073,16000000.0
2006-10-06 06:04:00,5.87104,5.87137,5.87044,5.87084,8000000.0
2006-10-06 06:05:00,5.87002,5.87091,5.86975,5.87032,10000000.0
2006-10-06 06:06:00,5.87013,5.87148,5.86968,5.87045,27000000.0
2006-10-06 06:07:00,5.87098,5.87142,5.8697,5.87039,17000000.0
2006-10-06 06:08:00,5.87045,5.87062,5.86957,5.86957,14000000.0
2006-10-06 06:09:00,5.86952,5.8709,5.86952,5.86962,13000000.0
2006-10-06 06:10:00,5.86915,5.8695,5.86913,5.8695,14000000.0
2006-10-06 06:11:00,5.86969,5.87089,5.86953,5.87013,16000000.0
2006-10-06 06:12:00,5.86976,5.86976,5.86903,5.86918,17000000.0
2006-10-06 06:13:00,5.86917,5.86921,5.86895,5.86917,14000000.0
2006-10-06 06:14:00,5.86908,5.87051,5.86892,5.86892,12000000.0
2006-10-06 06:15:00,5.86868,5.86969,5.86868,5.86898,13000000.0
2006-10-06 06:16:00,5.8702,5.87069,5.86964,5.87022,14000000.0
2006-10-06 06:17:00,5.86999,5.87034,5.86911,5.86988,11000000.0
2006-10-06 06:18:00,5.87003,5.87059,5.86917,5.87023,12000000.0
2006-10-06 06:19:00,5.86989,5.87057,5.86878,5.86878,19000000.0
2006-10-06 06:20:00,5.86905,5.8701,5.86905,5.86975,11000000.0
2006-10-06 06:21:00,5.86959,5.86988,5.86874,5.86874,9000000.0
2006-10-06 06:22:00,5.86852,5.86985,5.86825,5.86895,22000000.0
2006-10-06 06:23:00,5.86918,5.87013,5.86855,5.87002,18000000.0
2006-10-06 06:24:00,5.86948,5.86952,5.86872,5.86927,8000000.0
2006-10-06 06:25:00,5.86833,5.86861,5.86822,5.86847,9000000.0
2006-10-06 06:26:00,5.86862,5.86962,5.86844,5.86916,13000000.0
2006-10-06 06:27:00,5.8694,5.87011,5.86889,5.86981,15000000.0
2006-10-06 06:28:00,5.86929,5.86991,5.86863,5.86982,18000000.0
2006-10-06 06:29:00,5.86887,5.8705,5.8688,5.86891,16000000.0
2006-10-06 06:30:00,5.86905,5.87002,5.86905,5.8697,10000000.0
2006-10-06 06:31:00,5.86925,5.86977,5.86925,5.8693,13000000.0
2006-10-06 06:32:00,5.86931,5.86995,5.86879,5.86924,10000000.0
2006-10-06 06:33:00,5.8688,5.86987,5.8687,5.86966,10000000.0
2006-10-06 06:34:00,5.86978,5.86978,5.86904,5.86904,15000000.0
2006-10-06 06:35:00,5.8689,5.86908,5.86873,5.86908,13000000.0
2006-10-06 06:36:00,5.86936,5.86996,5.86844,5.86859,23000000.0
2006-10-06 06:37:00,5.86887,5.86908,5.8679,5.86905,11000000.0
2006-10-06 06:38:00,5.86975,5.87043,5.86827,5.86892,17000000.0
2006-10-06 06:39:00,5.86894,5.86973,5.86885,5.86897,8000000.0
2006-10-06 06:40:00,5.86935,5.86949,5.86825,5.86928,15000000.0
2006-10-06 06:41:00,5.86767,5.86882,5.86767,5.86829,15000000.0
2006-10-06 06:42:00,5.86871,5.86993,5.8685,5.86859,16000000.0
2006-10-06 06:43:00,5.86928,5.86946,5.86833,5.86873,12000000.0
2006-10-06 06:44:00,5.86852,5.86975,5.86852,5.86863,13000000.0
2006-10-06 06:45:00,5.86823,5.86847,5.86817,5.86823,14000000.0
2006-10-06 06:46:00,5.86858,5.8694,5.86834,5.86902,12000000.0
2006-10-06 06:47:00,5.86923,5.86984,5.86908,5.86983,11000000.0
2006-10-06 06:48:00,5.86949,5.87027,5.86862,5.86931,15000000.0
2006-10-06 06:49:00,5.86914,5.87003,5.86902,5.86966,17000000.0
2006-10-06 06:50:00,5.86957,5.86991,5.86951,5.8698,13000000.0
2006-10-06 06:51:00,5.86943,5.86952,5.8682,5.8682,8000000.0
2006-10-06 06:52:00,5.86858,5.86937,5.86858,5.86917,14000000.0
2006-10-06 06:53:00,5.86841,5.86877,5.86799,5.86838,13000000.0
2006-10-06 06:54:00,5.86879,5.86879,5.86746,5.86828,8000000.0
2006-10-06 06:55:00,5.86842,5.86883,5.86779,5.86846,10000000.0
2006-10-06 06:56:00,5.86831,5.86911,5.86831,5.86863,11000000.0
2006-10-06 06:57:00,5.86816,5.86873,5.86748,5.86749,17000000.0
2006-10-06 06:58:00,5.86755,5.86755,5.86691,5.86709,12000000.0
2006-10-06 06:59:00,5.86679,5.867,5.86667,5.8668,14000000.0
2006-10-06 07:00:00,5.86727,5.86884,5.86727,5.86858,11000000.0
2006-10-06 07:01:00,5.86907,5.86915,5.86895,5.86895,10000000.0
2006-10-06 07:02:00,5.86871,5.86907,5.86729,5.86907,14000000.0
2006-10-06 07:03:00,5.86876,5.8688,5.86798,5.8688,7000000.0
2006-10-06 07:04:00,5.86868,5.86887,5.86768,5.86848,16000000.0
2006-10-06 07:05:00,5.86786,5.86889,5.86751,5.86832,15000000.0
2006-10-06 07:06:00,5.86847,5.86871,5.8674,5.86871,16000000.0
2006-10-06 07:07:00,5.86918,5.86918,5.8675,5.86778,12000000.0
2006-10-06 07:08:00,5.8679,5.86835,5.86755,5.8682,8000000.0
2006-10-06 07:09:00,5.86815,5.86858,5.86767,5.86828,8000000.0
2006-10-06 07:10:00,5.86873,5.86923,5.8679,5.8682,16000000.0
2006-10-06 07:11:00,5.86882,5.86908,5.86761,5.86908,17000000.0
2006-10-06 07:12:00,5.86917,5.86941,5.86803,5.869,20000000.0
2006-10-06 07:13:00,5.86908,5.86925,5.86784,5.86925,18000000.0
2006-10-06 07:14:00,5.86941,5.86948,5.86859,5.86906,11000000.0
2006-10-06 07:15:00,5.86866,5.86894,5.86764,5.86894,18000000.0
2006-10-06 07:16:00,5.8691,5.86965,5.8691,5.86941,18000000.0
2006-10-06 07:17:00,5.86927,5.86953,5.86927,5.86946,12000000.0
2006-10-06 07:18:00,5.86947,5.86961,5.86928,5.86928,18000000.0
2006-10-06 07:19:00,5.86951,5.86952,5.86921,5.86933,14000000.0
2006-10-06 07:20:00,5.86956,5.86984,5.8691,5.8697,18000000.0
2006-10-06 07:21:00,5.86836,5.86926,5.86816,5.86903,13000000.0
2006-10-06 07:22:00,5.86864,5.86875,5.86793,5.86829,14000000.0
2006-10-06 07:23:00,5.86857,5.86947,5.86836,5.86941,15000000.0
2006-10-06 07:24:00,5.86959,5.86968,5.86943,5.86946,16000000.0
2006-10-06 07:25:00,5.86962,5.86965,5.8694,5.8694,15000000.0
2006-10-06 07:26:00,5.86959,5.86966,5.86936,5.86955,13000000.0
2006-10-06 07:27:00,5.86965,5.86968,5.86941,5.86951,12000000.0
2006-10-06 07:28:00,5.86919,5.86921,5.86768,5.86821,22000000.0
2006-10-06 07:29:00,5.86923,5.8694,5.86791,5.86835,16000000.0
2006-10-06 07:30:00,5.86808,5.86955,5.86796,5.86932,14000000.0
2006-10-06 07:31:00,5.8693,5.86993,5.86829,5.86993,13000000.0
2006-10-06 07:32:00,5.87045,5.87055,5.86973,5.86979,9000000.0
2006-10-06 07:33:00,5.86892,5.87034,5.86892,5.86958,7000000.0
2006-10-06 07:34:00,5.86968,5.8706,5.86903,5.8706,18000000.0
2006-10-06 07:35:00,5.87119,5.87119,5.87005,5.87005,9000000.0
2006-10-06 07:36:00,5.87006,5.87088,5.86923,5.87046,13000000.0
2006-10-06 07:37:00,5.87054,5.87066,5.86921,5.87059,11000000.0
2006-10-06 07:38:00,5.87084,5.87095,5.86966,5.86966,11000000.0
2006-10-06 07:39:00,5.86962,5.87141,5.86962,5.87082,19000000.0
2006-10-06 07:40:00,5.8704,5.87051,5.86966,5.86998,11000000.0
2006-10-06 07:41:00,5.86961,5.87041,5.86948,5.87001,7000000.0
2006-10-06 07:42:00,5.87086,5.8712,5.87003,5.87003,13000000.0
2006-10-06 07:43:00,5.86998,5.87106,5.8696,5.87055,14000000.0
2006-10-06 07:44:00,5.87083,5.87083,5.86966,5.87009,10000000.0
2006-10-06 07:45:00,5.87003,5.87003,5.8688,5.86938,8000000.0
2006-10-06 07:46:00,5.86959,5.87027,5.86959,5.86981,13000000.0
2006-10-06 07:47:00,5.86983,5.86983,5.8687,5.86931,15000000.0
2006-10-06 07:48:00,5.86941,5.86997,5.8681,5.8681,13000000.0
2006-10-06 07:49:00,5.86972,5.86992,5.86872,5.86992,10000000.0
2006-10-06 07:50:00,5.87033,5.87042,5.86828,5.87003,17000000.0
2006-10-06 07:51:00,5.87027,5.87073,5.86912,5.87064,16000000.0
2006-10-06 07:52:00,5.87018,5.87058,5.8686,5.87007,13000000.0
2006-10-06 07:53:00,5.8694,5.87027,5.8694,5.86996,10000000.0
2006-10-06 07:54:00,5.86913,5.86994,5.86874,5.86989,11000000.0
2006-10-06 07:55:00,5.86925,5.87034,5.8686,5.8686,12000000.0
2006-10-06 07:56:00,5.8697,5.87,5.869,5.86982,13000000.0
2006-10-06 07:57:00,5.8697,5.87069,5.86909,5.87069,8000000.0
2006-10-06 07:58:00,5.87072,5.87146,5.86983,5.87026,14000000.0
2006-10-06 07:59:00,5.86995,5.87128,5.86995,5.87125,15000000.0
2006-10-06 08:00:00,5.8704,5.87156,5.87005,5.8712,10000000.0
2006-10-06 08:01:00,5.8713,5.87272,5.8713,5.87257,13000000.0
2006-10-06 08:02:00,5.87187,5.87322,5.87183,5.87287,14000000.0
2006-10-06 08:03:00,5.87161,5.87341,5.87161,5.87242,12000000.0
2006-10-06 08:04:00,5.87258,5.87354,5.87237,5.87321,16000000.0
2006-10-06 08:05:00,5.87341,5.8744,5.87257,5.87375,14000000.0
2006-10-06 08:06:00,5.87333,5.8746,5.87269,5.87377,19000000.0
2006-10-06 08:07:00,5.87349,5.87363,5.87136,5.87297,19000000.0
2006-10-06 08:08:00,5.8733,5.8733,5.8716,5.87172,11000000.0
2006-10-06 08:09:00,5.87311,5.87325,5.87228,5.87237,10000000.0
2006-10-06 08:10:00,5.87212,5.87306,5.87158,5.87218,16000000.0
2006-10-06 08:11:00,5.87189,5.87268,5.87161,5.87253,9000000.0
2006-10-06 08:12:00,5.87276,5.8728,5.8715,5.8723,10000000.0
2006-10-06 08:13:00,5.87228,5.87247,5.87092,5.87184,11000000.0
2006-10-06 08:14:00,5.87176,5.87228,5.87076,5.87146,12000000.0
2006-10-06 08:15:00,5.87141,5.8729,5.87141,5.87269,15000000.0
2006-10-06 08:16:00,5.8721,5.87224,5.87049,5.87215,14000000.0
2006-10-06 08:17:00,5.87084,5.87235,5.87058,5.8712,10000000.0
2006-10-06 08:18:00,5.87186,5.87256,5.87137,5.87241,9000000.0
2006-10-06 08:19:00,5.87247,5.87269,5.87129,5.87258,11000000.0
2006-10-06 08:20:00,5.87288,5.87313,5.87203,5.87218,11000000.0
2006-10-06 08:21:00,5.87294,5.8735,5.87242,5.87327,20000000.0
2006-10-06 08:22:00,5.87323,5.87366,5.87195,5.87269,8000000.0
2006-10-06 08:23:00,5.8736,5.87402,5.87225,5.87402,12000000.0
2006-10-06 08:24:00,5.87372,5.87421,5.87246,5.87421,13000000.0
2006-10-06 08:25:00,5.87484,5.87508,5.87305,5.87453,12000000.0
2006-10-06 08:26:00,5.87403,5.87526,5.87271,5.87446,13000000.0
2006-10-06 08:27:00,5.87357,5.87391,5.87267,5.87391,11000000.0
2006-10-06 08:28:00,5.87268,5.87304,5.87213,5.87222,8000000.0
2006-10-06 08:29:00,5.87267,5.87355,5.87176,5.87186,12000000.0
2006-10-06 08:30:00,5.87201,5.8735,5.87201,5.87289,11000000.0
2006-10-06 08:31:00,5.87291,5.87319,5.87212,5.87292,10000000.0
2006-10-06 08:32:00,5.87184,5.87321,5.87184,5.87249,13000000.0
2006-10-06 08:33:00,5.87248,5.87387,5.87191,5.87343,11000000.0
2006-10-06 08:34:00,5.87364,5.87444,5.87324,5.87384,17000000.0
2006-10-06 08:35:00,5.87337,5.87411,5.8728,5.87384,11000000.0
2006-10-06 08:36:00,5.87387,5.87387,5.87202,5.87211,10000000.0
2006-10-06 08:37:00,5.8726,5.87314,5.87193,5.87208,9000000.0
2006-10-06 08:38:00,5.87408,5.87452,5.87244,5.87313,18000000.0
2006-10-06 08:39:00,5.87355,5.87449,5.87309,5.87449,8000000.0
2006-10-06 08:40:00,5.8749,5.87545,5.87452,5.87475,7000000.0
2006-10-06 08:41:00,5.8755,5.87564,5.87475,5.87519,16000000.0
2006-10-06 08:42:00,5.87419,5.87596,5.87419,5.87581,14000000.0
2006-10-06 08:43:00,5.87513,5.8762,5.87458,5.87574,12000000.0
2006-10-06 08:44:00,5.87554,5.87554,5.87447,5.87527,9000000.0
2006-10-06 08:45:00,5.87522,5.87586,5.87397,5.87557,18000000.0
2006-10-06 08:46:00,5.87492,5.87549,5.87398,5.87447,14000000.0
2006-10-06 08:47:00,5.8747,5.87542,5.87384,5.87445,18000000.0
2006-10-06 08:48:00,5.87383,5.8748,5.87304,5.87376,12000000.0
2006-10-06 08:49:00,5.87376,5.87486,5.8732,5.87482,14000000.0
2006-10-06 08:50:00,5.87503,5.87508,5.87357,5.87474,16000000.0
2006-10-06 08:51:00,5.8739,5.87576,5.8739,5.87544,21000000.0
2006-10-06 08:52:00,5.87485,5.87569,5.8745,5.87483,20000000.0
2006-10-06 08:53:00,5.87598,5.87601,5.87493,5.87504,7000000.0
2006-10-06 08:54:00,5.87519,5.87613,5.87428,5.8753,17000000.0
2006-10-06 08:55:00,5.87539,5.87569,5.87411,5.87508,12000000.0
2006-10-06 08:56:00,5.87512,5.87566,5.87421,5.87477,17000000.0
2006-10-06 08:57:00,5.87466,5.87511,5.87348,5.87511,16000000.0
2006-10-06 08:58:00,5.8744,5.87566,5.87403,5.87511,12000000.0
2006-10-06 08:59:00,5.87395,5.87491,5.87349,5.8748,13000000.0
2006-10-06 09:00:00,5.87506,5.87545,5.87409,5.87449,17000000.0
2006-10-06 09:01:00,5.87584,5.87587,5.87434,5.87434,13000000.0
2006-10-06 09:02:00,5.87439,5.87645,5.87439,5.87626,8000000.0
2006-10-06 09:03:00,5.87514,5.87757,5.87479,5.87757,16000000.0
2006-10-06 09:04:00,5.87747,5.8778,5.87679,5.87699,8000000.0
2006-10-06 09:05:00,5.87752,5.87763,5.87578,5.87708,11000000.0
2006-10-06 09:06:00,5.87718,5.87755,5.87639,5.87704,10000000.0
2006-10-06 09:07:00,5.87718,5.87765,5.87656,5.87724,10000000.0
2006-10-06 09:08:00,5.87656,5.87665,5.8746,5.8759,19000000.0
2006-10-06 09:09:00,5.87526,5.87689,5.87526,5.87538,16000000.0
2006-10-06 09:10:00,5.87622,5.87633,5.87522,5.87544,8000000.0
2006-10-06 09:11:00,5.87598,5.8762,5.87519,5.87602,11000000.0
2006-10-06 09:12:00,5.87597,5.87622,5.87516,5.87564,16000000.0
2006-10-06 09:13:00,5.87577,5.87624,5.87576,5.8762,15000000.0
2006-10-06 09:14:00,5.87582,5.87609,5.87482,5.87482,17000000.0
2006-10-06 09:15:00,5.87573,5.87578,5.87468,5.87553,12000000.0
2006-10-06 09:16:00,5.87622,5.87627,5.87527,5.87614,14000000.0
2006-10-06 09:17:00,5.87604,5.87616,5.87497,5.87497,14000000.0
2006-10-06 09:18:00,5.87521,5.87633,5.87513,5.87633,18000000.0
2006-10-06 09:19:00,5.87563,5.87598,5.87446,5.87598,14000000.0
2006-10-06 09:20:00,5.87622,5.87622,5.87472,5.87528,18000000.0
2006-10-06 09:21:00,5.87598,5.87613,5.87429,5.87613,17000000.0
2006-10-06 09:22:00,5.87552,5.87552,5.87311,5.87479,13000000.0
2006-10-06 09:23:00,5.87412,5.87412,5.87313,5.87381,12000000.0
2006-10-06 09:24:00,5.87362,5.87403,5.87267,5.87403,14000000.0
2006-10-06 09:25:00,5.87277,5.87433,5.87262,5.87421,9000000.0
2006-10-06 09:26:00,5.8743,5.87438,5.87332,5.87332,13000000.0
2006-10-06 09:27:00,5.87338,5.87443,5.87337,5.87443,13000000.0
2006-10-06 09:28:00,5.87411,5.87464,5.87342,5.87392,19000000.0
2006-10-06 09:29:00,5.87414,5.87461,5.87361,5.87461,14000000.0
2006-10-06 09:30:00,5.87454,5.87454,5.87308,5.87315,15000000.0
2006-10-06 09:31:00,5.87415,5.87454,5.87273,5.87372,11000000.0
2006-10-06 09:32:00,5.87418,5.87545,5.87352,5.87424,16000000.0
2006-10-06 09:33:00,5.87481,5.87505,5.87407,5.87452,9000000.0
2006-10-06 09:34:00,5.87449,5.87513,5.8731,5.87424,18000000.0
2006-10-06 09:35:00,5.8745,5.8745,5.87309,5.87371,14000000.0
2006-10-06 09:36:00,5.87366,5.87421,5.87252,5.87324,16000000.0
2006-10-06 09:37:00,5.87238,5.87364,5.87106,5.87142,20000000.0
2006-10-06 09:38:00,5.87239,5.8733,5.87223,5.87298,19000000.0
2006-10-06 09:39:00,5.87272,5.87289,5.87145,5.87249,16000000.0
2006-10-06 09:40:00,5.87271,5.87271,5.87103,5.87217,12000000.0
2006-10-06 09:41:00,5.87177,5.87278,5.87132,5.87245,18000000.0
2006-10-06 09:42:00,5.87211,5.87259,5.87141,5.87259,16000000.0
2006-10-06 09:43:00,5.87187,5.87266,5.8714,5.87217,15000000.0
2006-10-06 09:44:00,5.87234,5.87249,5.87107,5.87208,13000000.0
2006-10-06 09:45:00,5.87198,5.87296,5.87103,5.87191,13000000.0
2006-10-06 09:46:00,5.87222,5.87298,5.87165,5.87298,17000000.0
2006-10-06 09:47:00,5.87319,5.87324,5.87301,5.87305,13000000.0
2006-10-06 09:48:00,5.87316,5.87358,5.87235,5.87292,16000000.0
2006-10-06 09:49:00,5.87294,5.87329,5.87206,5.87325,17000000.0
2006-10-06 09:50:00,5.87272,5.87298,5.87192,5.87298,12000000.0
2006-10-06 09:51:00,5.8728,5.87345,5.8718,5.87305,16000000.0
2006-10-06 09:52:00,5.87184,5.87352,5.87164,5.87352,16000000.0
2006-10-06 09:53:00,5.87335,5.87377,5.87242,5.87346,15000000.0
2006-10-06 09:54:00,5.87412,5.87443,5.87277,5.87277,15000000.0
2006-10-06 09:55:00,5.87239,5.87384,5.87186,5.87341,15000000.0
2006-10-06 09:56:00,5.87239,5.87369,5.87194,5.87269,17000000.0
2006-10-06 09:57:00,5.87242,5.87428,5.87194,5.87346,12000000.0
2006-10-06 09:58:00,5.87281,5.873,5.87045,5.87045,14000000.0
2006-10-06 09:59:00,5.86977,5.8713,5.86977,5.87121,10000000.0
2006-10-06 10:00:00,5.87054,5.87236,5.87041,5.87236,11000000.0
2006-10-06 10:01:00,5.87195,5.87343,5.8711,5.87201,24000000.0
2006-10-06 10:02:00,5.87242,5.87256,5.87108,5.87182,14000000.0
2006-10-06 10:03:00,5.87311,5.87328,5.8714,5.87162,16000000.0
2006-10-06 10:04:00,5.8728,5.87302,5.87172,5.87302,10000000.0
2006-10-06 10:05:00,5.87279,5.87374,5.87237,5.87334,10000000.0
2006-10-06 10:06:00,5.87413,5.8746,5.87351,5.87425,9000000.0
2006-10-06 10:07:00,5.8746,5.87493,5.87371,5.87463,11000000.0
2006-10-06 10:08:00,5.87493,5.87493,5.87368,5.8744,9000000.0
2006-10-06 10:09:00,5.87386,5.87472,5.8733,5.87446,11000000.0
2006-10-06 10:10:00,5.87379,5.87419,5.8727,5.87379,15000000.0
2006-10-06 10:11:00,5.87367,5.87414,5.87237,5.87347,16000000.0
2006-10-06 10:12:00,5.87419,5.87419,5.8724,5.87354,19000000.0
2006-10-06 10:13:00,5.87303,5.87396,5.87277,5.87327,9000000.0
2006-10-06 10:14:00,5.87275,5.87363,5.87238,5.87312,11000000.0
2006-10-06 10:15:00,5.87311,5.87414,5.87264,5.87414,8000000.0
2006-10-06 10:16:00,5.87402,5.87402,5.87202,5.87291,17000000.0
2006-10-06 10:17:00,5.87257,5.87363,5.87247,5.87276,16000000.0
2006-10-06 10:18:00,5.87259,5.87326,5.87194,5.873,16000000.0
2006-10-06 10:19:00,5.87337,5.87357,5.87267,5.87346,17000000.0
2006-10-06 10:20:00,5.87353,5.87383,5.8735,5.87351,16000000.0
2006-10-06 10:21:00,5.87388,5.87407,5.87251,5.87251,7000000.0
2006-10-06 10:22:00,5.87373,5.874,5.87283,5.87392,10000000.0
2006-10-06 10:23:00,5.87366,5.87438,5.87264,5.8733,14000000.0
2006-10-06 10:24:00,5.87406,5.87451,5.8727,5.87381,13000000.0
2006-10-06 10:25:00,5.87381,5.87455,5.87282,5.87437,12000000.0
2006-10-06 10:26:00,5.87488,5.87494,5.87367,5.87389,11000000.0
2006-10-06 10:27:00,5.87453,5.87495,5.87367,5.87367,13000000.0
2006-10-06 10:28:00,5.87433,5.87551,5.87418,5.87521,13000000.0
2006-10-06 10:29:00,5.8745,5.87554,5.87428,5.87533,11000000.0
2006-10-06 10:30:00,5.8756,5.87572,5.87428,5.875,9000000.0
2006-10-06 10:31:00,5.87419,5.87572,5.87419,5.87496,16000000.0
2006-10-06 10:32:00,5.87485,5.87558,5.87437,5.87555,9000000.0
2006-10-06 10:33:00,5.87614,5.87614,5.87453,5.87453,12000000.0
2006-10-06 10:34:00,5.87597,5.87616,5.87485,5.87561,11000000.0
2006-10-06 10:35:00,5.87609,5.8763,5.8746,5.87587,17000000.0
2006-10-06 10:36:00,5.87511,5.87565,5.87438,5.87438,10000000.0
2006-10-06 10:37:00,5.87437,5.87548,5.87404,5.87404,15000000.0
2006-10-06 10:38:00,5.87473,5.87588,5.87445,5.87588,17000000.0
2006-10-06 10:39:00,5.87558,5.87562,5.8746,5.87471,13000000.0
2006-10-06 10:40:00,5.8749,5.87544,5.87446,5.87529,10000000.0
2006-10-06 10:41:00,5.87633,5.87646,5.87507,5.87581,15000000.0
2006-10-06 10:42:00,5.87519,5.87633,5.87503,5.87575,12000000.0
2006-10-06 10:43:00,5.87633,5.87688,5.87551,5.87577,13000000.0
2006-10-06 10:44:00,5.87566,5.87566,5.87437,5.87564,12000000.0
2006-10-06 10:45:00,5.87584,5.87669,5.87479,5.87623,13000000.0
2006-10-06 10:46:00,5.87617,5.87731,5.87586,5.87586,13000000.0
2006-10-06 10:47:00,5.87581,5.87724,5.87574,5.87715,7000000.0
2006-10-06 10:48:00,5.87685,5.87717,5.87538,5.87653,12000000.0
2006-10-06 10:49:00,5.87543,5.87593,5.87487,5.87561,10000000.0
2006-10-06 10:50:00,5.87587,5.87595,5.8745,5.87528,14000000.0
2006-10-06 10:51:00,5.87628,5.87628,5.87517,5.87562,11000000.0
2006-10-06 10:52:00,5.87559,5.8757,5.87426,5.8756,20000000.0
2006-10-06 10:53:00,5.87629,5.87656,5.87496,5.87496,9000000.0
2006-10-06 10:54:00,5.87549,5.87685,5.87507,5.87547,18000000.0
2006-10-06 10:55:00,5.87641,5.87676,5.87568,5.87676,10000000.0
2006-10-06 10:56:00,5.87699,5.87699,5.87442,5.87576,11000000.0
2006-10-06 10:57:00,5.87588,5.87588,5.87394,5.87466,8000000.0
2006-10-06 10:58:00,5.87511,5.87584,5.87457,5.87457,10000000.0
2006-10-06 10:59:00,5.8744,5.87608,5.8744,5.87608,10000000.0
2006-10-06 11:00:00,5.87497,5.87547,5.87438,5.87518,15000000.0
2006-10-06 11:01:00,5.87484,5.87537,5.87362,5.87438,12000000.0
2006-10-06 11:02:00,5.87434,5.87478,5.87378,5.87413,8000000.0
2006-10-06 11:03:00,5.87407,5.87407,5.87322,5.87388,11000000.0
2006-10-06 11:04:00,5.87359,5.8742,5.87241,5.87264,15000000.0
2006-10-06 11:05:00,5.87254,5.87358,5.87227,5.87341,17000000.0
2006-10-06 11:06:00,5.87349,5.87384,5.8728,5.87384,12000000.0
2006-10-06 11:07:00,5.87338,5.87342,5.87204,5.87215,11000000.0
2006-10-06 11:08:00,5.87257,5.87322,5.8719,5.87273,22000000.0
2006-10-06 11:09:00,5.87214,5.87363,5.87168,5.87361,9000000.0
2006-10-06 11:10:00,5.87341,5.87403,5.87236,5.87403,16000000.0
2006-10-06 11:11:00,5.87375,5.87396,5.87304,5.87391,7000000.0
2006-10-06 11:12:00,5.87375,5.87377,5.87248,5.87356,15000000.0
2006-10-06 11:13:00,5.87378,5.87414,5.87335,5.8735,11000000.0
2006-10-06 11:14:00,5.87349,5.87386,5.87246,5.87381,18000000.0
2006-10-06 11:15:00,5.87334,5.87405,5.8727,5.8727,11000000.0
2006-10-06 11:16:00,5.87275,5.87424,5.87275,5.87328,13000000.0
2006-10-06 11:17:00,5.87364,5.87434,5.87336,5.87336,13000000.0
2006-10-06 11:18:00,5.87341,5.87452,5.87334,5.87365,9000000.0
2006-10-06 11:19:00,5.87363,5.87434,5.87241,5.87329,17000000.0
2006-10-06 11:20:00,5.87319,5.87398,5.87277,5.87329,14000000.0
2006-10-06 11:21:00,5.87344,5.87467,5.87272,5.8735,14000000.0
2006-10-06 11:22:00,5.87367,5.87452,5.87335,5.87452,22000000.0
2006-10-06 11:23:00,5.87322,5.87385,5.87262,5.87262,8000000.0
2006-10-06 11:24:00,5.87292,5.87426,5.87274,5.87426,18000000.0
2006-10-06 11:25:00,5.87404,5.87404,5.87313,5.87393,9000000.0
2006-10-06 11:26:00,5.87369,5.87427,5.87304,5.87404,15000000.0
2006-10-06 11:27:00,5.87387,5.8743,5.873,5.87387,10000000.0
2006-10-06 11:28:00,5.87373,5.87399,5.87302,5.87399,13000000.0
2006-10-06 11:29:00,5.87397,5.87413,5.87387,5.87395,17000000.0
2006-10-06 11:30:00,5.8737,5.8739,5.87271,5.87306,13000000.0
2006-10-06 11:31:00,5.8728,5.87354,5.8728,5.87311,12000000.0
2006-10-06 11:32:00,5.87297,5.87384,5.8726,5.8726,20000000.0
2006-10-06 11:33:00,5.87345,5.8741,5.87262,5.87406,16000000.0
2006-10-06 11:34:00,5.87435,5.87437,5.87305,5.87394,13000000.0
2006-10-06 11:35:00,5.87409,5.8747,5.8731,5.8747,14000000.0
2006-10-06 11:36:00,5.87521,5.87533,5.87433,5.87533,11000000.0
2006-10-06 11:37:00,5.87496,5.87506,5.87308,5.87401,16000000.0
2006-10-06 11:38:00,5.87449,5.87486,5.87331,5.87486,8000000.0
2006-10-06 11:39:00,5.87429,5.87492,5.87354,5.87432,11000000.0
2006-10-06 11:40:00,5.87529,5.87529,5.87434,5.87495,12000000.0
2006-10-06 11:41:00,5.8754,5.87553,5.8753,5.87541,10000000.0
2006-10-06 11:42:00,5.87538,5.87552,5.87522,5.87552,10000000.0
2006-10-06 11:43:00,5.87544,5.87584,5.87398,5.87398,17000000.0
2006-10-06 11:44:00,5.87431,5.87495,5.87383,5.87442,15000000.0
2006-10-06 11:45:00,5.87447,5.87555,5.87356,5.8738,16000000.0
2006-10-06 11:46:00,5.87383,5.87457,5.87357,5.87391,7000000.0
2006-10-06 11:47:00,5.87351,5.87378,5.87224,5.87354,16000000.0
2006-10-06 11:48:00,5.87337,5.87373,5.87215,5.87363,13000000.0
2006-10-06 11:49:00,5.87415,5.87418,5.87282,5.87341,10000000.0
2006-10-06 11:50:00,5.87415,5.87416,5.87238,5.87333,12000000.0
2006-10-06 11:51:00,5.87312,5.87441,5.8729,5.8729,14000000.0
2006-10-06 11:52:00,5.87322,5.87441,5.87288,5.87328,18000000.0
2006-10-06 11:53:00,5.87326,5.87435,5.87321,5.87395,16000000.0
2006-10-06 11:54:00,5.87325,5.87367,5.87305,5.87367,8000000.0
2006-10-06 11:55:00,5.87345,5.87427,5.87336,5.87427,8000000.0
2006-10-06 11:56:00,5.8744,5.87487,5.87352,5.87357,8000000.0
2006-10-06 11:57:00,5.87447,5.87503,5.87371,5.87432,11000000.0
2006-10-06 11:58:00,5.87421,5.87504,5.87343,5.87375,14000000.0
2006-10-06 11:59:00,5.87322,5.87349,5.87256,5.87256,11000000.0
2006-10-06 12:00:00,5.87337,5.87347,5.87155,5.8724,15000000.0
2006-10-06 12:01:00,5.87124,5.87275,5.87124,5.87144,13000000.0
2006-10-06 12:02:00,5.87151,5.87246,5.87059,5.87234,15000000.0
2006-10-06 12:03:00,5.87205,5.8723,5.87133,5.87197,11000000.0
2006-10-06 12:04:00,5.8721,5.87212,5.87059,5.87059,9000000.0
2006-10-06 12:05:00,5.87113,5.8723,5.87113,5.8723,9000000.0
2006-10-06 12:06:00,5.87266,5.87332,5.87206,5.87311,15000000.0
2006-10-06 12:07:00,5.8724,5.87335,5.87223,5.87229,11000000.0
2006-10-06 12:08:00,5.87345,5.87345,5.8715,5.87182,8000000.0
2006-10-06 12:09:00,5.87201,5.87257,5.87127,5.87127,18000000.0
2006-10-06 12:10:00,5.87241,5.87269,5.87152,5.87237,14000000.0
2006-10-06 12:11:00,5.87125,5.87205,5.87103,5.8715,9000000.0
2006-10-06 12:12:00,5.8703,5.87159,5.87004,5.87153,18000000.0
2006-10-06 12:13:00,5.87137,5.87166,5.87055,5.87159,12000000.0
2006-10-06 12:14:00,5.87095,5.87115,5.8702,5.87114,10000000.0
2006-10-06 12:15:00,5.87111,5.87156,5.87005,5.8704,8000000.0
2006-10-06 12:16:00,5.87101,5.8721,5.87101,5.87117,14000000.0
2006-10-06 12:17:00,5.87084,5.87229,5.86997,5.87058,13000000.0
2006-10-06 12:18:00,5.8707,5.87086,5.87013,5.87063,10000000.0
2006-10-06 12:19:00,5.87053,5.87144,5.87003,5.87144,11000000.0
2006-10-06 12:20:00,5.87168,5.87211,5.87063,5.87175,8000000.0
2006-10-06 12:21:00,5.87175,5.87221,5.87005,5.87221,20000000.0
2006-10-06 12:22:00,5.87069,5.87308,5.87069,5.872,14000000.0
2006-10-06 12:23:00,5.87246,5.87318,5.8722,5.87304,11000000.0
2006-10-06 12:24:00,5.87338,5.8737,5.87274,5.87334,17000000.0
2006-10-06 12:25:00,5.87363,5.87372,5.87278,5.87372,12000000.0
2006-10-06 12:26:00,5.87304,5.87403,5.87266,5.87403,7000000.0
2006-10-06 12:27:00,5.87397,5.87437,5.87299,5.87299,7000000.0
2006-10-06 12:28:00,5.87387,5.87463,5.87331,5.87411,19000000.0
2006-10-06 12:29:00,5.8722,5.87399,5.8722,5.87319,12000000.0
2006-10-06 12:30:00,5.873,5.87393,5.87263,5.87263,10000000.0
2006-10-06 12:31:00,5.87281,5.87461,5.87281,5.87404,12000000.0
2006-10-06 12:32:00,5.87462,5.87477,5.87328,5.87375,12000000.0
2006-10-06 12:33:00,5.87415,5.87446,5.8731,5.87349,15000000.0
2006-10-06 12:34:00,5.87327,5.87445,5.87316,5.87384,12000000.0
2006-10-06 12:35:00,5.87411,5.87472,5.87294,5.87406,12000000.0
2006-10-06 12:36:00,5.87252,5.87394,5.87252,5.87341,15000000.0
2006-10-06 12:37:00,5.87322,5.87374,5.87262,5.87315,8000000.0
2006-10-06 12:38:00,5.87339,5.8738,5.87267,5.87303,15000000.0
2006-10-06 12:39:00,5.87311,5.87471,5.87293,5.87363,14000000.0
2006-10-06 12:40:00,5.87464,5.87485,5.87372,5.87437,18000000.0
2006-10-06 12:41:00,5.87423,5.87574,5.87423,5.8749,11000000.0
2006-10-06 12:42:00,5.87445,5.87468,5.87442,5.87445,17000000.0
2006-10-06 12:43:00,5.87512,5.87552,5.87484,5.87519,11000000.0
2006-10-06 12:44:00,5.87558,5.87558,5.87438,5.87466,13000000.0
2006-10-06 12:45:00,5.87475,5.87522,5.87385,5.87394,10000000.0
2006-10-06 12:46:00,5.87418,5.87539,5.87374,5.87516,20000000.0
2006-10-06 12:47:00,5.87481,5.87536,5.87436,5.87536,10000000.0
2006-10-06 12:48:00,5.8748,5.87523,5.87429,5.87441,10000000.0
2006-10-06 12:49:00,5.87425,5.87536,5.87425,5.87531,15000000.0
2006-10-06 12:50:00,5.8755,5.87584,5.8743,5.87582,14000000.0
2006-10-06 12:51:00,5.87596,5.87596,5.8745,5.87543,14000000.0
2006-10-06 12:52:00,5.8759,5.87626,5.87508,5.87581,9000000.0
2006-10-06 12:53:00,5.87589,5.87597,5.87429,5.87448,9000000.0
2006-10-06 12:54:00,5.87477,5.87564,5.8743,5.87524,20000000.0
2006-10-06 12:55:00,5.87449,5.87563,5.87439,5.87563,12000000.0
2006-10-06 12:56:00,5.87548,5.87595,5.87538,5.8758,7000000.0
2006-10-06 12:57:00,5.87573,5.87573,5.87407,5.8747,13000000.0
2006-10-06 12:58:00,5.87452,5.87539,5.87188,5.87321,16000000.0
2006-10-06 12:59:00,5.87515,5.87605,5.8742,5.8755,14000000.0
2006-10-06 13:00:00,5.87549,5.87566,5.87424,5.87502,12000000.0
2006-10-06 13:01:00,5.87429,5.87535,5.87368,5.87474,17000000.0
2006-10-06 13:02:00,5.87524,5.87559,5.87331,5.87484,10000000.0
2006-10-06 13:03:00,5.87463,5.87463,5.8726,5.87461,22000000.0
2006-10-06 13:04:00,5.87413,5.87479,5.87342,5.87444,20000000.0
2006-10-06 13:05:00,5.87433,5.87505,5.87342,5.87342,14000000.0
2006-10-06 13:06:00,5.87396,5.8748,5.87375,5.8748,17000000.0
2006-10-06 13:07:00,5.87499,5.87529,5.87499,5.87513,22000000.0
2006-10-06 13:08:00,5.87488,5.87517,5.87488,5.87505,12000000.0
2006-10-06 13:09:00,5.87496,5.87534,5.87418,5.87477,12000000.0
2006-10-06 13:10:00,5.87471,5.87596,5.87422,5.87596,20000000.0
2006-10-06 13:11:00,5.87541,5.87567,5.87356,5.87567,12000000.0
2006-10-06 13:12:00,5.87596,5.87596,5.87448,5.87574,16000000.0
2006-10-06 13:13:00,5.876,5.8761,5.87442,5.87467,14000000.0
2006-10-06 13:14:00,5.87498,5.87588,5.87418,5.87511,17000000.0
2006-10-06 13:15:00,5.87514,5.87571,5.87443,5.87524,7000000.0
2006-10-06 13:16:00,5.87554,5.87559,5.87442,5.87442,9000000.0
2006-10-06 13:17:00,5.87533,5.87617,5.87437,5.87469,15000000.0
2006-10-06 13:18:00,5.87562,5.87579,5.8747,5.87573,17000000.0
2006-10-06 13:19:00,5.87556,5.87556,5.87426,5.87445,15000000.0
2006-10-06 13:20:00,5.87564,5.87564,5.87379,5.87502,12000000.0
2006-10-06 13:21:00,5.87515,5.87515,5.87316,5.87365,24000000.0
2006-10-06 13:22:00,5.87408,5.87483,5.87321,5.87445,12000000.0
2006-10-06 13:23:00,5.87347,5.87428,5.87317,5.87317,12000000.0
2006-10-06 13:24:00,5.87358,5.87503,5.87327,5.87454,18000000.0
2006-10-06 13:25:00,5.87476,5.87498,5.87356,5.87454,12000000.0
2006-10-06 13:26:00,5.8749,5.8749,5.87335,5.87366,12000000.0
2006-10-06 13:27:00,5.874,5.87468,5.87333,5.87437,9000000.0
2006-10-06 13:28:00,5.87476,5.87476,5.87269,5.87277,15000000.0
2006-10-06 13:29:00,5.87449,5.87501,5.87366,5.87473,14000000.0
2006-10-06 13:30:00,5.87412,5.87503,5.87392,5.87503,11000000.0
2006-10-06 13:31:00,5.87473,5.87525,5.87413,5.87508,11000000.0
2006-10-06 13:32:00,5.87542,5.87594,5.87498,5.87594,8000000.0
2006-10-06 13:33:00,5.87521,5.87587,5.87464,5.87545,14000000.0
2006-10-06 13:34:00,5.87556,5.87578,5.87445,5.87526,11000000.0
2006-10-06 13:35:00,5.87458,5.87565,5.87438,5.87534,16000000.0
2006-10-06 13:36:00,5.87541,5.8757,5.8747,5.87521,8000000.0
2006-10-06 13:37:00,5.87581,5.87585,5.87446,5.8758,17000000.0
2006-10-06 13:38:00,5.87499,5.87562,5.87376,5.87376,14000000.0
2006-10-06 13:39:00,5.87533,5.8762,5.87497,5.8762,10000000.0
2006-10-06 13:40:00,5.87575,5.87627,5.87511,5.87627,8000000.0
2006-10-06 13:41:00,5.87658,5.87658,5.87464,5.8748,11000000.0
2006-10-06 13:42:00,5.87579,5.87586,5.87469,5.8758,14000000.0
2006-10-06 13:43:00,5.87563,5.87605,5.87476,5.87536,11000000.0
2006-10-06 13:44:00,5.8752,5.8762,5.87496,5.87572,11000000.0
2006-10-06 13:45:00,5.87517,5.87641,5.8748,5.87572,14000000.0
2006-10-06 13:46:00,5.87438,5.87523,5.87438,5.87464,11000000.0
2006-10-06 13:47:00,5.8741,5.87629,5.87391,5.87629,13000000.0
2006-10-06 13:48:00,5.87698,5.87698,5.87586,5.87606,14000000.0
2006-10-06 13:49:00,5.87617,5.87702,5.87594,5.87675,12000000.0
2006-10-06 13:50:00,5.87771,5.87921,5.87711,5.87892,16000000.0
2006-10-06 13:51:00,5.87874,5.87891,5.87617,5.87728,14000000.0
2006-10-06 13:52:00,5.87703,5.87851,5.87703,5.87814,10000000.0
2006-10-06 13:53:00,5.87805,5.87857,5.87715,5.87849,10000000.0
2006-10-06 13:54:00,5.87767,5.87845,5.87713,5.87796,8000000.0
2006-10-06 13:55:00,5.87835,5.87835,5.87675,5.87766,13000000.0
2006-10-06 13:56:00,5.87869,5.88091,5.87798,5.88091,17000000.0
2006-10-06 13:57:00,5.88087,5.88095,5.87897,5.88051,13000000.0
2006-10-06 13:58:00,5.88036,5.88107,5.87948,5.88107,7000000.0
2006-10-06 13:59:00,5.88017,5.88224,5.87999,5.88161,9000000.0
2006-10-06 14:00:00,5.88181,5.88181,5.88025,5.88149,7000000.0
2006-10-06 14:01:00,5.88004,5.88004,5.87846,5.87885,11000000.0
2006-10-06 14:02:00,5.879,5.87998,5.87869,5.87946,19000000.0
2006-10-06 14:03:00,5.87954,5.88015,5.87815,5.87916,13000000.0
2006-10-06 14:04:00,5.88005,5.8803,5.87873,5.8793,22000000.0
2006-10-06 14:05:00,5.87962,5.88042,5.87874,5.88037,17000000.0
2006-10-06 14:06:00,5.88036,5.88089,5.88011,5.88055,11000000.0
2006-10-06 14:07:00,5.8814,5.88165,5.88005,5.8808,9000000.0
2006-10-06 14:08:00,5.88173,5.88173,5.88018,5.88097,11000000.0
2006-10-06 14:09:00,5.88024,5.88024,5.87822,5.87948,12000000.0
2006-10-06 14:10:00,5.87942,5.87942,5.87725,5.87725,13000000.0
2006-10-06 14:11:00,5.87764,5.87943,5.87762,5.87943,14000000.0
2006-10-06 14:12:00,5.87967,5.87967,5.87851,5.87851,11000000.0
2006-10-06 14:13:00,5.87878,5.88098,5.87861,5.88071,11000000.0
2006-10-06 14:14:00,5.88095,5.88098,5.88012,5.88083,7000000.0
2006-10-06 14:15:00,5.88187,5.88268,5.88112,5.88257,14000000.0
2006-10-06 14:16:00,5.88197,5.88209,5.87995,5.88161,13000000.0
2006-10-06 14:17:00,5.88182,5.88182,5.87909,5.8804,22000000.0
2006-10-06 14:18:00,5.8812,5.88136,5.87989,5.88064,15000000.0
2006-10-06 14:19:00,5.88061,5.8819,5.88009,5.8819,12000000.0
2006-10-06 14:20:00,5.88197,5.88197,5.8807,5.88122,7000000.0
2006-10-06 14:21:00,5.88166,5.88198,5.87983,5.88099,13000000.0
2006-10-06 14:22:00,5.88061,5.88149,5.87976,5.88149,8000000.0
2006-10-06 14:23:00,5.88111,5.88129,5.87997,5.87997,11000000.0
2006-10-06 14:24:00,5.88212,5.88227,5.87984,5.88036,13000000.0
2006-10-06 14:25:00,5.88174,5.88252,5.88081,5.88164,15000000.0
2006-10-06 14:26:00,5.88219,5.88219,5.88054,5.88191,8000000.0
2006-10-06 14:27:00,5.88034,5.88164,5.88011,5.88164,10000000.0
2006-10-06 14:28:00,5.88198,5.88252,5.88091,5.88168,11000000.0
2006-10-06 14:29:00,5.88116,5.88192,5.87617,5.88012,21000000.0
2006-10-06 14:30:00,5.87708,5.87966,5.8649,5.87966,11000000.0
2006-10-06 14:31:00,5.88337,5.88634,5.88166,5.88621,17000000.0
2006-10-06 14:32:00,5.88924,5.90168,5.88877,5.90168,15000000.0
2006-10-06 14:33:00,5.90149,5.90229,5.89852,5.89852,8000000.0
2006-10-06 14:34:00,5.89714,5.89728,5.89485,5.89551,9000000.0
2006-10-06 14:35:00,5.89713,5.89798,5.89612,5.89782,11000000.0
2006-10-06 14:36:00,5.89823,5.89909,5.89571,5.89715,15000000.0
2006-10-06 14:37:00,5.89902,5.89902,5.89543,5.89628,8000000.0
2006-10-06 14:38:00,5.89625,5.89629,5.89479,5.89513,10000000.0
2006-10-06 14:39:00,5.89439,5.8969,5.89153,5.89153,19000000.0
2006-10-06 14:40:00,5.89197,5.89197,5.88867,5.8902,15000000.0
2006-10-06 14:41:00,5.89221,5.89552,5.89011,5.89267,15000000.0
2006-10-06 14:42:00,5.89253,5.89475,5.89114,5.89172,17000000.0
2006-10-06 14:43:00,5.89156,5.89371,5.89075,5.89214,15000000.0
2006-10-06 14:44:00,5.89405,5.89405,5.89115,5.89192,15000000.0
2006-10-06 14:45:00,5.89263,5.89477,5.89184,5.89477,9000000.0
2006-10-06 14:46:00,5.89523,5.89532,5.89157,5.89358,11000000.0
2006-10-06 14:47:00,5.89394,5.89566,5.89322,5.89545,12000000.0
2006-10-06 14:48:00,5.89631,5.89662,5.89509,5.89662,12000000.0
2006-10-06 14:49:00,5.89584,5.89637,5.89403,5.89504,12000000.0
2006-10-06 14:50:00,5.89349,5.89696,5.89259,5.89696,15000000.0
2006-10-06 14:51:00,5.89718,5.89813,5.89435,5.89813,10000000.0
2006-10-06 14:52:00,5.89964,5.90125,5.8971,5.90125,13000000.0
2006-10-06 14:53:00,5.90364,5.90406,5.90191,5.90326,13000000.0
2006-10-06 14:54:00,5.90196,5.90196,5.90036,5.9009,9000000.0
2006-10-06 14:55:00,5.90161,5.90809,5.90161,5.90718,16000000.0
2006-10-06 14:56:00,5.90927,5.91051,5.90904,5.90975,15000000.0
2006-10-06 14:57:00,5.90992,5.91074,5.90882,5.90938,15000000.0
2006-10-06 14:58:00,5.90932,5.91327,5.90932,5.91263,11000000.0
2006-10-06 14:59:00,5.9127,5.91274,5.91018,5.91112,14000000.0
2006-10-06 15:00:00,5.91135,5.91195,5.90984,5.91102,18000000.0
2006-10-06 15:01:00,5.9106,5.91155,5.90921,5.90936,12000000.0
2006-10-06 15:02:00,5.90895,5.90896,5.90682,5.90739,7000000.0
2006-10-06 15:03:00,5.90769,5.90899,5.90554,5.90811,18000000.0
2006-10-06 15:04:00,5.90899,5.91103,5.90875,5.91096,21000000.0
2006-10-06 15:05:00,5.91057,5.91163,5.90917,5.91086,13000000.0
2006-10-06 15:06:00,5.91125,5.91324,5.91045,5.91324,14000000.0
2006-10-06 15:07:00,5.91425,5.91644,5.91231,5.91583,22000000.0
2006-10-06 15:08:00,5.91683,5.917,5.91517,5.91693,10000000.0
2006-10-06 15:09:00,5.91623,5.91623,5.90983,5.91375,9000000.0
2006-10-06 15:10:00,5.91504,5.91573,5.91252,5.91571,14000000.0
2006-10-06 15:11:00,5.91507,5.91576,5.91341,5.91399,12000000.0
2006-10-06 15:12:00,5.91347,5.91404,5.91124,5.91159,13000000.0
2006-10-06 15:13:00,5.91233,5.91426,5.91186,5.91358,12000000.0
2006-10-06 15:14:00,5.91207,5.9146,5.90937,5.9146,10000000.0
2006-10-06 15:15:00,5.91379,5.91454,5.91039,5.91225,16000000.0
2006-10-06 15:16:00,5.91192,5.91577,5.91095,5.91406,15000000.0
2006-10-06 15:17:00,5.91301,5.91432,5.91156,5.91239,14000000.0
2006-10-06 15:18:00,5.91332,5.91504,5.9109,5.913,12000000.0
2006-10-06 15:19:00,5.91143,5.91246,5.91088,5.91245,11000000.0
2006-10-06 15:20:00,5.91207,5.91207,5.90859,5.91165,14000000.0
2006-10-06 15:21:00,5.90966,5.91059,5.90843,5.90929,14000000.0
2006-10-06 15:22:00,5.90951,5.91007,5.90767,5.9094,10000000.0
2006-10-06 15:23:00,5.90914,5.912,5.90908,5.91088,11000000.0
2006-10-06 15:24:00,5.9114,5.91159,5.90992,5.91043,10000000.0
2006-10-06 15:25:00,5.91081,5.91323,5.90928,5.91079,16000000.0
2006-10-06 15:26:00,5.9114,5.91494,5.91036,5.91306,15000000.0
2006-10-06 15:27:00,5.91299,5.91417,5.9101,5.91022,10000000.0
2006-10-06 15:28:00,5.91156,5.91176,5.91048,5.91148,11000000.0
2006-10-06 15:29:00,5.91147,5.91288,5.90947,5.91288,19000000.0
2006-10-06 15:30:00,5.9111,5.9111,5.90936,5.90983,10000000.0
2006-10-06 15:31:00,5.91059,5.91114,5.90947,5.91023,14000000.0
2006-10-06 15:32:00,5.91025,5.91037,5.90908,5.90973,12000000.0
2006-10-06 15:33:00,5.90893,5.91056,5.90881,5.91009,20000000.0
2006-10-06 15:34:00,5.91073,5.91075,5.90848,5.90963,12000000.0
2006-10-06 15:35:00,5.9089,5.90988,5.90789,5.90988,12000000.0
2006-10-06 15:36:00,5.90816,5.90932,5.90784,5.90932,10000000.0
2006-10-06 15:37:00,5.90896,5.90981,5.90849,5.90849,10000000.0
2006-10-06 15:38:00,5.909,5.91076,5.909,5.90925,13000000.0
2006-10-06 15:39:00,5.91048,5.91197,5.91043,5.91197,7000000.0
2006-10-06 15:40:00,5.91172,5.91228,5.91063,5.91223,10000000.0
2006-10-06 15:41:00,5.91283,5.91327,5.91198,5.91227,9000000.0
2006-10-06 15:42:00,5.91151,5.91201,5.90951,5.91163,13000000.0
2006-10-06 15:43:00,5.91106,5.91217,5.9103,5.91177,16000000.0
2006-10-06 15:44:00,5.91045,5.91196,5.90856,5.91169,14000000.0
2006-10-06 15:45:00,5.91035,5.91257,5.90938,5.91149,15000000.0
2006-10-06 15:46:00,5.91073,5.91106,5.90831,5.9087,13000000.0
2006-10-06 15:47:00,5.9093,5.9107,5.9089,5.9089,9000000.0
2006-10-06 15:48:00,5.90912,5.91014,5.90908,5.90965,21000000.0
2006-10-06 15:49:00,5.90963,5.91272,5.90963,5.91175,23000000.0
2006-10-06 15:50:00,5.91234,5.91315,5.91121,5.91315,12000000.0
2006-10-06 15:51:00,5.91296,5.91346,5.91156,5.91346,19000000.0
2006-10-06 15:52:00,5.91276,5.9144,5.91091,5.9124,15000000.0
2006-10-06 15:53:00,5.91471,5.91471,5.91187,5.91468,14000000.0
2006-10-06 15:54:00,5.91433,5.91454,5.91112,5.9128,15000000.0
2006-10-06 15:55:00,5.91419,5.91419,5.91156,5.91322,12000000.0
2006-10-06 15:56:00,5.91325,5.915,5.91149,5.91289,18000000.0
2006-10-06 15:57:00,5.91376,5.91592,5.91245,5.91592,10000000.0
2006-10-06 15:58:00,5.91612,5.91711,5.91523,5.91624,22000000.0
2006-10-06 15:59:00,5.91612,5.91742,5.91387,5.9167,12000000.0
2006-10-06 16:00:00,5.91738,5.91738,5.91396,5.9159,12000000.0
2006-10-06 16:01:00,5.91609,5.91771,5.91571,5.91703,12000000.0
2006-10-06 16:02:00,5.9175,5.9175,5.91371,5.91616,13000000.0
2006-10-06 16:03:00,5.91548,5.91633,5.91443,5.91466,13000000.0
2006-10-06 16:04:00,5.91422,5.9152,5.9136,5.91485,11000000.0
2006-10-06 16:05:00,5.91511,5.91559,5.91405,5.91496,9000000.0
2006-10-06 16:06:00,5.91497,5.91533,5.91303,5.91303,14000000.0
2006-10-06 16:07:00,5.91462,5.9148,5.9136,5.91444,15000000.0
2006-10-06 16:08:00,5.91412,5.91414,5.91279,5.91346,15000000.0
2006-10-06 16:09:00,5.91414,5.91515,5.91339,5.91493,17000000.0
2006-10-06 16:10:00,5.91539,5.91605,5.91413,5.91581,14000000.0
2006-10-06 16:11:00,5.91678,5.91678,5.9141,5.91454,9000000.0
2006-10-06 16:12:00,5.91459,5.91536,5.91292,5.91394,15000000.0
2006-10-06 16:13:00,5.9137,5.91576,5.9137,5.91461,14000000.0
2006-10-06 16:14:00,5.91427,5.91527,5.91401,5.91401,12000000.0
2006-10-06 16:15:00,5.91398,5.91523,5.91383,5.91449,14000000.0
2006-10-06 16:16:00,5.91395,5.91535,5.91361,5.91361,13000000.0
2006-10-06 16:17:00,5.91447,5.91471,5.91317,5.91456,18000000.0
2006-10-06 16:18:00,5.91484,5.91521,5.91389,5.91514,13000000.0
2006-10-06 16:19:00,5.91483,5.91483,5.91351,5.91474,8000000.0
2006-10-06 16:20:00,5.91498,5.91606,5.91456,5.91599,13000000.0
2006-10-06 16:21:00,5.91656,5.91906,5.91605,5.91864,12000000.0
2006-10-06 16:22:00,5.91893,5.91945,5.91792,5.91864,11000000.0
2006-10-06 16:23:00,5.91883,5.91883,5.91686,5.91849,14000000.0
2006-10-06 16:24:00,5.91742,5.91803,5.9163,5.91721,15000000.0
2006-10-06 16:25:00,5.91858,5.91858,5.91593,5.91656,11000000.0
2006-10-06 16:26:00,5.91652,5.9174,5.91648,5.91728,8000000.0
2006-10-06 16:27:00,5.91701,5.91778,5.91622,5.91766,10000000.0
2006-10-06 16:28:00,5.91695,5.91703,5.9158,5.91703,15000000.0
2006-10-06 16:29:00,5.91684,5.91732,5.91633,5.91721,7000000.0
2006-10-06 16:30:00,5.91731,5.91826,5.91567,5.91826,16000000.0
2006-10-06 16:31:00,5.91762,5.91907,5.91677,5.91869,14000000.0
2006-10-06 16:32:00,5.91864,5.91929,5.91778,5.91929,7000000.0
2006-10-06 16:33:00,5.91909,5.91936,5.91839,5.91936,8000000.0
2006-10-06 16:34:00,5.91985,5.92005,5.9187,5.92005,8000000.0
2006-10-06 16:35:00,5.92008,5.92034,5.9184,5.91943,9000000.0
2006-10-06 16:36:00,5.9208,5.92148,5.91929,5.92131,13000000.0
2006-10-06 16:37:00,5.92077,5.92109,5.91926,5.91965,18000000.0
2006-10-06 16:38:00,5.92023,5.92381,5.92023,5.9232,18000000.0
2006-10-06 16:39:00,5.92201,5.92258,5.91921,5.92004,20000000.0
2006-10-06 16:40:00,5.91984,5.92148,5.91948,5.92137,13000000.0
2006-10-06 16:41:00,5.92137,5.92197,5.91982,5.92097,20000000.0
2006-10-06 16:42:00,5.92233,5.92279,5.92072,5.92179,18000000.0
2006-10-06 16:43:00,5.92195,5.92266,5.92114,5.92246,15000000.0
2006-10-06 16:44:00,5.92212,5.92304,5.92157,5.92298,20000000.0
2006-10-06 16:45:00,5.92319,5.92319,5.92171,5.92269,13000000.0
2006-10-06 16:46:00,5.92213,5.92227,5.92117,5.92217,15000000.0
2006-10-06 16:47:00,5.92123,5.92175,5.92056,5.92056,8000000.0
2006-10-06 16:48:00,5.92125,5.92189,5.92062,5.92161,11000000.0
2006-10-06 16:49:00,5.92263,5.92305,5.92064,5.92151,12000000.0
2006-10-06 16:50:00,5.92154,5.92188,5.9205,5.9205,15000000.0
2006-10-06 16:51:00,5.91897,5.92017,5.91877,5.92017,18000000.0
2006-10-06 16:52:00,5.92019,5.92114,5.91935,5.92049,14000000.0
2006-10-06 16:53:00,5.92116,5.92163,5.92078,5.92118,8000000.0
2006-10-06 16:54:00,5.92221,5.92221,5.9198,5.92098,11000000.0
2006-10-06 16:55:00,5.92151,5.92151,5.91908,5.91986,12000000.0
2006-10-06 16:56:00,5.91966,5.91966,5.91872,5.91918,10000000.0
2006-10-06 16:57:00,5.91935,5.91979,5.91828,5.91979,8000000.0
2006-10-06 16:58:00,5.92007,5.92042,5.91897,5.91961,9000000.0
2006-10-06 16:59:00,5.91956,5.91956,5.91607,5.91766,13000000.0
2006-10-06 17:00:00,5.91771,5.91809,5.91672,5.91765,11000000.0
2006-10-06 17:01:00,5.91672,5.91672,5.91498,5.91637,12000000.0
2006-10-06 17:02:00,5.91661,5.91732,5.91586,5.91714,10000000.0
2006-10-06 17:03:00,5.91741,5.91783,5.91595,5.91709,16000000.0
2006-10-06 17:04:00,5.91585,5.91725,5.91585,5.91647,13000000.0
2006-10-06 17:05:00,5.91739,5.91785,5.91595,5.91785,16000000.0
2006-10-06 17:06:00,5.91817,5.91828,5.91674,5.91716,12000000.0
2006-10-06 17:07:00,5.91787,5.91832,5.9163,5.91832,8000000.0
2006-10-06 17:08:00,5.91712,5.91777,5.9167,5.91686,21000000.0
2006-10-06 17:09:00,5.91803,5.91886,5.91702,5.91843,16000000.0
2006-10-06 17:10:00,5.91791,5.91894,5.91757,5.91774,11000000.0
2006-10-06 17:11:00,5.91761,5.91853,5.91742,5.91853,11000000.0
2006-10-06 17:12:00,5.91831,5.91889,5.91705,5.91885,9000000.0
2006-10-06 17:13:00,5.91814,5.91887,5.91726,5.91872,9000000.0
2006-10-06 17:14:00,5.91839,5.91839,5.91638,5.91807,17000000.0
2006-10-06 17:15:00,5.91723,5.9186,5.91673,5.9186,11000000.0
2006-10-06 17:16:00,5.9185,5.91864,5.91709,5.91709,15000000.0
2006-10-06 17:17:00,5.91739,5.91845,5.91719,5.9182,13000000.0
2006-10-06 17:18:00,5.9178,5.9178,5.91658,5.91764,15000000.0
2006-10-06 17:19:00,5.91926,5.91965,5.91744,5.91947,17000000.0
2006-10-06 17:20:00,5.9196,5.92012,5.91837,5.92005,12000000.0
2006-10-06 17:21:00,5.9198,5.92009,5.91944,5.91944,7000000.0
2006-10-06 17:22:00,5.91894,5.91909,5.91528,5.91643,14000000.0
2006-10-06 17:23:00,5.91662,5.91678,5.91424,5.91548,13000000.0
2006-10-06 17:24:00,5.91512,5.91587,5.91435,5.91523,9000000.0
2006-10-06 17:25:00,5.915,5.91507,5.91397,5.91488,11000000.0
2006-10-06 17:26:00,5.91407,5.91458,5.91276,5.91289,16000000.0
2006-10-06 17:27:00,5.91326,5.9143,5.91264,5.91349,9000000.0
2006-10-06 17:28:00,5.91282,5.91348,5.9121,5.91277,15000000.0
2006-10-06 17:29:00,5.91212,5.9128,5.91163,5.91178,11000000.0
2006-10-06 17:30:00,5.91251,5.91291,5.91131,5.91152,19000000.0
2006-10-06 17:31:00,5.9109,5.9133,5.9109,5.91322,11000000.0
2006-10-06 17:32:00,5.91283,5.91462,5.91263,5.91304,9000000.0
2006-10-06 17:33:00,5.91349,5.91479,5.91283,5.91445,10000000.0
2006-10-06 17:34:00,5.91387,5.91472,5.91267,5.91363,14000000.0
2006-10-06 17:35:00,5.91445,5.91493,5.91354,5.91415,13000000.0
2006-10-06 17:36:00,5.91414,5.91414,5.91255,5.91374,11000000.0
2006-10-06 17:37:00,5.91341,5.91341,5.91214,5.91223,15000000.0
2006-10-06 17:38:00,5.91296,5.91424,5.91232,5.91424,17000000.0
2006-10-06 17:39:00,5.9145,5.91456,5.91284,5.91357,8000000.0
2006-10-06 17:40:00,5.91237,5.91269,5.91055,5.91101,12000000.0
2006-10-06 17:41:00,5.90968,5.91005,5.90848,5.90848,21000000.0
2006-10-06 17:42:00,5.91011,5.91011,5.90839,5.90882,13000000.0
2006-10-06 17:43:00,5.9087,5.91107,5.9087,5.91027,11000000.0
2006-10-06 17:44:00,5.91016,5.91029,5.90844,5.90907,19000000.0
2006-10-06 17:45:00,5.9086,5.90921,5.90817,5.90921,10000000.0
2006-10-06 17:46:00,5.91006,5.9104,5.90826,5.90826,13000000.0
2006-10-06 17:47:00,5.90953,5.90983,5.90846,5.90873,9000000.0
2006-10-06 17:48:00,5.91069,5.91163,5.90982,5.91163,14000000.0
2006-10-06 17:49:00,5.91073,5.91242,5.91041,5.91242,14000000.0
2006-10-06 17:50:00,5.91293,5.91293,5.91112,5.91254,17000000.0
2006-10-06 17:51:00,5.91346,5.91367,5.91215,5.9132,13000000.0
2006-10-06 17:52:00,5.91265,5.91305,5.91171,5.91297,24000000.0
2006-10-06 17:53:00,5.91227,5.91265,5.91131,5.91212,16000000.0
2006-10-06 17:54:00,5.91198,5.91223,5.90993,5.91039,16000000.0
2006-10-06 17:55:00,5.90993,5.90996,5.90817,5.90924,13000000.0
2006-10-06 17:56:00,5.90829,5.9088,5.90719,5.90779,15000000.0
2006-10-06 17:57:00,5.90817,5.90993,5.90804,5.90993,10000000.0
2006-10-06 17:58:00,5.90932,5.90966,5.90831,5.90954,15000000.0
2006-10-06 17:59:00,5.90983,5.91165,5.90869,5.91165,13000000.0
2006-10-06 18:00:00,5.91189,5.91203,5.91007,5.91028,7000000.0
2006-10-06 18:01:00,5.91048,5.91201,5.91048,5.91201,18000000.0
2006-10-06 18:02:00,5.91182,5.91245,5.91056,5.91186,17000000.0
2006-10-06 18:03:00,5.91158,5.91189,5.91059,5.91189,16000000.0
2006-10-06 18:04:00,5.9119,5.91388,5.9119,5.91334,14000000.0
2006-10-06 18:05:00,5.91437,5.91483,5.91246,5.91477,13000000.0
2006-10-06 18:06:00,5.91431,5.91431,5.91245,5.91357,18000000.0
2006-10-06 18:07:00,5.91324,5.91357,5.91225,5.91296,12000000.0
2006-10-06 18:08:00,5.91318,5.91403,5.91243,5.91403,18000000.0
2006-10-06 18:09:00,5.91447,5.9155,5.91371,5.91529,12000000.0
2006-10-06 18:10:00,5.91537,5.91665,5.91423,5.91665,13000000.0
2006-10-06 18:11:00,5.91662,5.91721,5.91596,5.91613,10000000.0
2006-10-06 18:12:00,5.91596,5.91648,5.91499,5.91499,11000000.0
2006-10-06 18:13:00,5.91515,5.91655,5.91485,5.91561,14000000.0
2006-10-06 18:14:00,5.91627,5.91627,5.91438,5.91549,10000000.0
2006-10-06 18:15:00,5.91524,5.91524,5.91282,5.91375,10000000.0
2006-10-06 18:16:00,5.91278,5.91375,5.91253,5.91303,9000000.0
2006-10-06 18:17:00,5.91339,5.91511,5.91321,5.91365,18000000.0
2006-10-06 18:18:00,5.91472,5.91477,5.91351,5.91472,14000000.0
2006-10-06 18:19:00,5.91482,5.91499,5.91369,5.91499,10000000.0
2006-10-06 18:20:00,5.91432,5.9156,5.91419,5.91419,15000000.0
2006-10-06 18:21:00,5.91559,5.91609,5.91462,5.91609,18000000.0
2006-10-06 18:22:00,5.9158,5.91618,5.91445,5.91572,14000000.0
2006-10-06 18:23:00,5.91584,5.91612,5.91539,5.91611,7000000.0
2006-10-06 18:24:00,5.91578,5.91655,5.91553,5.91576,9000000.0
2006-10-06 18:25:00,5.91682,5.91682,5.91455,5.91505,13000000.0
2006-10-06 18:26:00,5.91482,5.91527,5.91389,5.91504,16000000.0
2006-10-06 18:27:00,5.91404,5.91468,5.91286,5.91468,14000000.0
2006-10-06 18:28:00,5.91457,5.91542,5.91387,5.91482,13000000.0
2006-10-06 18:29:00,5.91495,5.91614,5.91436,5.91508,11000000.0
2006-10-06 18:30:00,5.91493,5.915,5.91304,5.915,16000000.0
2006-10-06 18:31:00,5.91441,5.91575,5.91397,5.91481,12000000.0
2006-10-06 18:32:00,5.91426,5.91475,5.91343,5.91402,11000000.0
2006-10-06 18:33:00,5.91365,5.91425,5.91268,5.91268,13000000.0
2006-10-06 18:34:00,5.91305,5.91346,5.91155,5.91189,13000000.0
2006-10-06 18:35:00,5.91174,5.91293,5.91135,5.91179,18000000.0
2006-10-06 18:36:00,5.91281,5.91327,5.91144,5.91297,18000000.0
2006-10-06 18:37:00,5.91262,5.91333,5.91171,5.91282,18000000.0
2006-10-06 18:38:00,5.91304,5.91331,5.91231,5.91328,11000000.0
2006-10-06 18:39:00,5.91345,5.91357,5.91273,5.91327,11000000.0
2006-10-06 18:40:00,5.91297,5.91374,5.91188,5.91309,14000000.0
2006-10-06 18:41:00,5.91328,5.91336,5.91202,5.91311,16000000.0
2006-10-06 18:42:00,5.91243,5.91304,5.91049,5.91189,14000000.0
2006-10-06 18:43:00,5.91089,5.91171,5.91061,5.91076,10000000.0
2006-10-06 18:44:00,5.91164,5.91231,5.91044,5.91156,13000000.0
2006-10-06 18:45:00,5.91135,5.91197,5.9105,5.91165,13000000.0
2006-10-06 18:46:00,5.91181,5.9125,5.91116,5.91195,12000000.0
2006-10-06 18:47:00,5.91135,5.91235,5.91102,5.9116,14000000.0
2006-10-06 18:48:00,5.91201,5.91296,5.91181,5.91296,15000000.0
2006-10-06 18:49:00,5.91277,5.9141,5.91207,5.91261,12000000.0
2006-10-06 18:50:00,5.91246,5.91324,5.9107,5.9107,9000000.0
2006-10-06 18:51:00,5.91152,5.91152,5.90922,5.91073,17000000.0
2006-10-06 18:52:00,5.90993,5.91087,5.90902,5.90902,9000000.0
2006-10-06 18:53:00,5.90979,5.91011,5.90905,5.90997,14000000.0
2006-10-06 18:54:00,5.91026,5.91128,5.90936,5.90975,14000000.0
2006-10-06 18:55:00,5.91029,5.91081,5.90964,5.91003,10000000.0
2006-10-06 18:56:00,5.90949,5.9112,5.90949,5.9112,16000000.0
2006-10-06 18:57:00,5.91072,5.91103,5.90931,5.91047,17000000.0
2006-10-06 18:58:00,5.90935,5.90935,5.90682,5.90798,14000000.0
2006-10-06 18:59:00,5.90769,5.90769,5.90606,5.90626,14000000.0
2006-10-06 19:00:00,5.90707,5.90767,5.90585,5.90674,15000000.0
2006-10-06 19:01:00,5.90723,5.90959,5.90723,5.9092,15000000.0
2006-10-06 19:02:00,5.90992,5.91043,5.90907,5.91018,14000000.0
2006-10-06 19:03:00,5.90958,5.91066,5.90925,5.91053,14000000.0
2006-10-06 19:04:00,5.91007,5.91061,5.90955,5.91035,12000000.0
2006-10-06 19:05:00,5.91031,5.91112,5.90929,5.91043,15000000.0
2006-10-06 19:06:00,5.91064,5.91064,5.909,5.90923,16000000.0
2006-10-06 19:07:00,5.90941,5.9103,5.90898,5.90963,20000000.0
2006-10-06 19:08:00,5.90873,5.909,5.9074,5.9074,8000000.0
2006-10-06 19:09:00,5.90711,5.90864,5.90711,5.90739,17000000.0
2006-10-06 19:10:00,5.90705,5.90859,5.90697,5.90797,9000000.0
2006-10-06 19:11:00,5.90842,5.91004,5.90771,5.90995,16000000.0
2006-10-06 19:12:00,5.90994,5.91058,5.90897,5.91043,13000000.0
2006-10-06 19:13:00,5.90976,5.91008,5.90878,5.90878,10000000.0
2006-10-06 19:14:00,5.91036,5.91036,5.9084,5.9085,20000000.0
2006-10-06 19:15:00,5.90937,5.90995,5.90895,5.90959,12000000.0
2006-10-06 19:16:00,5.90996,5.91011,5.90862,5.90862,8000000.0
2006-10-06 19:17:00,5.90871,5.90881,5.90844,5.90868,18000000.0
2006-10-06 19:18:00,5.90921,5.91055,5.9092,5.91055,11000000.0
2006-10-06 19:19:00,5.9095,5.90954,5.90898,5.90915,12000000.0
2006-10-06 19:20:00,5.90922,5.90986,5.90902,5.90935,14000000.0
2006-10-06 19:21:00,5.90918,5.90924,5.90878,5.90878,13000000.0
2006-10-06 19:22:00,5.90914,5.91014,5.90891,5.9098,12000000.0
2006-10-06 19:23:00,5.91003,5.91046,5.90899,5.90931,14000000.0
2006-10-06 19:24:00,5.90944,5.91117,5.90906,5.91077,19000000.0
2006-10-06 19:25:00,5.911,5.911,5.91001,5.91017,8000000.0
2006-10-06 19:26:00,5.91106,5.91132,5.90989,5.90989,7000000.0
2006-10-06 19:27:00,5.91001,5.91105,5.90949,5.90949,20000000.0
2006-10-06 19:28:00,5.91096,5.91125,5.90989,5.91022,17000000.0
2006-10-06 19:29:00,5.91015,5.91123,5.90991,5.90991,10000000.0
2006-10-06 19:30:00,5.90929,5.91039,5.90846,5.90846,15000000.0
2006-10-06 19:31:00,5.90815,5.90958,5.90815,5.90958,11000000.0
2006-10-06 19:32:00,5.91007,5.91039,5.9092,5.90971,9000000.0
2006-10-06 19:33:00,5.90952,5.90952,5.90864,5.90922,14000000.0
2006-10-06 19:34:00,5.90908,5.90979,5.90834,5.90845,17000000.0
2006-10-06 19:35:00,5.90919,5.90942,5.90854,5.90907,8000000.0
2006-10-06 19:36:00,5.9092,5.9097,5.90869,5.90964,15000000.0
2006-10-06 19:37:00,5.90969,5.91006,5.90907,5.91004,8000000.0
2006-10-06 19:38:00,5.91042,5.91042,5.90926,5.90926,15000000.0
2006-10-06 19:39:00,5.90945,5.91084,5.90945,5.9095,17000000.0
2006-10-06 19:40:00,5.91104,5.91192,5.90998,5.90998,16000000.0
2006-10-06 19:41:00,5.91087,5.91145,5.91028,5.91127,11000000.0
2006-10-06 19:42:00,5.91105,5.91105,5.90958,5.91105,15000000.0
2006-10-06 19:43:00,5.91076,5.91118,5.90978,5.91077,14000000.0
2006-10-06 19:44:00,5.91083,5.91112,5.90994,5.91085,14000000.0
2006-10-06 19:45:00,5.9104,5.91124,5.90953,5.91119,15000000.0
2006-10-06 19:46:00,5.91064,5.91122,5.90979,5.91066,15000000.0
2006-10-06 19:47:00,5.9114,5.91226,5.91102,5.91213,16000000.0
2006-10-06 19:48:00,5.91241,5.91322,5.91129,5.91274,16000000.0
2006-10-06 19:49:00,5.91256,5.9133,5.91168,5.91308,8000000.0
2006-10-06 19:50:00,5.91287,5.91381,5.9125,5.91381,9000000.0
2006-10-06 19:51:00,5.91252,5.91409,5.9123,5.91313,19000000.0
2006-10-06 19:52:00,5.91272,5.91345,5.91226,5.91345,11000000.0
2006-10-06 19:53:00,5.91386,5.91469,5.91269,5.91357,14000000.0
2006-10-06 19:54:00,5.91422,5.91422,5.91211,5.91339,18000000.0
2006-10-06 19:55:00,5.91349,5.91407,5.91274,5.91283,13000000.0
2006-10-06 19:56:00,5.91311,5.91333,5.91257,5.91273,10000000.0
2006-10-06 19:57:00,5.91296,5.91378,5.91239,5.91318,16000000.0
2006-10-06 19:58:00,5.91349,5.91349,5.91147,5.91147,15000000.0
2006-10-06 19:59:00,5.91294,5.91339,5.91215,5.91288,14000000.0
2006-10-06 20:00:00,5.91268,5.9131,5.91191,5.9126,11000000.0
2006-10-06 20:01:00,5.91221,5.91312,5.91178,5.91234,24000000.0
2006-10-06 20:02:00,5.91224,5.91311,5.91216,5.91228,11000000.0
2006-10-06 20:03:00,5.91276,5.91332,5.91223,5.91256,11000000.0
2006-10-06 20:04:00,5.91224,5.91288,5.91214,5.91288,10000000.0
2006-10-06 20:05:00,5.91265,5.91265,5.91158,5.91186,17000000.0
2006-10-06 20:06:00,5.91181,5.91187,5.91168,5.91186,10000000.0
2006-10-06 20:07:00,5.91175,5.91208,5.91151,5.91156,14000000.0
2006-10-06 20:08:00,5.91168,5.91323,5.91167,5.9122,13000000.0
2006-10-06 20:09:00,5.91229,5.91286,5.91199,5.91255,11000000.0
2006-10-06 20:10:00,5.91305,5.91305,5.91146,5.91212,11000000.0
2006-10-06 20:11:00,5.91149,5.91179,5.91121,5.91146,9000000.0
2006-10-06 20:12:00,5.91174,5.91304,5.91161,5.91182,16000000.0
2006-10-06 20:13:00,5.91253,5.91302,5.91145,5.91286,11000000.0
2006-10-06 20:14:00,5.91246,5.91262,5.91123,5.91235,19000000.0
2006-10-06 20:15:00,5.91169,5.9118,5.91102,5.91102,13000000.0
2006-10-06 20:16:00,5.91107,5.91112,5.91083,5.91091,15000000.0
2006-10-06 20:17:00,5.91118,5.91179,5.91102,5.91151,8000000.0
2006-10-06 20:18:00,5.91183,5.91194,5.91139,5.91162,14000000.0
2006-10-06 20:19:00,5.91095,5.91109,5.91044,5.91109,14000000.0
2006-10-06 20:20:00,5.91098,5.91243,5.91093,5.91177,12000000.0
2006-10-06 20:21:00,5.91139,5.91174,5.91101,5.91162,9000000.0
2006-10-06 20:22:00,5.91168,5.91168,5.91063,5.91102,17000000.0
2006-10-06 20:23:00,5.91126,5.91186,5.91112,5.91122,11000000.0
2006-10-06 20:24:00,5.91124,5.91219,5.91078,5.91078,16000000.0
2006-10-06 20:25:00,5.91147,5.912,5.91062,5.91065,11000000.0
2006-10-06 20:26:00,5.91054,5.91221,5.91036,5.91174,8000000.0
2006-10-06 20:27:00,5.91273,5.91273,5.91146,5.91169,13000000.0
2006-10-06 20:28:00,5.91114,5.91132,5.91082,5.91095,15000000.0
2006-10-06 20:29:00,5.91127,5.91208,5.91095,5.91145,16000000.0
2006-10-06 20:30:00,5.91102,5.91218,5.91102,5.91146,8000000.0
2006-10-06 20:31:00,5.9119,5.91281,5.9114,5.91141,18000000.0
2006-10-06 20:32:00,5.91138,5.9125,5.91121,5.9121,7000000.0
2006-10-06 20:33:00,5.9118,5.9118,5.91105,5.91105,13000000.0
2006-10-06 20:34:00,5.91116,5.91234,5.91053,5.91058,13000000.0
2006-10-06 20:35:00,5.91075,5.91155,5.9105,5.911,9000000.0
2006-10-06 20:36:00,5.91098,5.91139,5.91086,5.91094,17000000.0
2006-10-06 20:37:00,5.91139,5.91199,5.91105,5.91178,14000000.0
2006-10-06 20:38:00,5.91186,5.91256,5.91075,5.91133,16000000.0
2006-10-06 20:39:00,5.91155,5.91263,5.91113,5.91113,14000000.0
2006-10-06 20:40:00,5.91255,5.91286,5.91123,5.91123,17000000.0
2006-10-06 20:41:00,5.91119,5.91258,5.91098,5.91255,16000000.0
2006-10-06 20:42:00,5.91289,5.91332,5.91214,5.91327,22000000.0
2006-10-06 20:43:00,5.91336,5.91385,5.91165,5.91249,18000000.0
2006-10-06 20:44:00,5.91349,5.91416,5.91269,5.91336,16000000.0
2006-10-06 20:45:00,5.91341,5.91356,5.91221,5.91221,8000000.0
2006-10-06 20:46:00,5.9131,5.91348,5.91219,5.91348,19000000.0
2006-10-06 20:47:00,5.9127,5.91292,5.91189,5.91189,12000000.0
2006-10-06 20:48:00,5.91207,5.91351,5.91207,5.91351,9000000.0
2006-10-06 20:49:00,5.91375,5.91451,5.91252,5.91275,19000000.0
2006-10-06 20:50:00,5.91271,5.91352,5.91269,5.91334,15000000.0
2006-10-06 20:51:00,5.91384,5.91384,5.91359,5.91382,9000000.0
2006-10-06 20:52:00,5.9138,5.91384,5.91361,5.91384,11000000.0
2006-10-06 20:53:00,5.91362,5.91362,5.91262,5.91316,15000000.0
2006-10-06 20:54:00,5.91316,5.91322,5.9129,5.91322,12000000.0
2006-10-06 20:55:00,5.91296,5.91315,5.91291,5.91315,18000000.0
2006-10-06 20:56:00,5.9134,5.91457,5.91319,5.91319,12000000.0
2006-10-06 20:57:00,5.91301,5.91423,5.91292,5.91394,13000000.0
2006-10-06 20:58:00,5.91394,5.91432,5.91332,5.91332,11000000.0
2006-10-06 20:59:00,5.91307,5.91343,5.91222,5.91287,11000000.0
2006-10-06 21:00:00,5.91298,5.91405,5.91232,5.91283,17000000.0
2006-10-06 21:01:00,5.91273,5.91322,5.91206,5.91252,10000000.0
2006-10-06 21:02:00,5.91309,5.91352,5.91213,5.91223,8000000.0
2006-10-06 21:03:00,5.91232,5.91315,5.91232,5.91261,19000000.0
2006-10-06 21:04:00,5.91313,5.91324,5.91125,5.91143,18000000.0
2006-10-06 21:05:00,5.91064,5.91089,5.91061,5.91085,14000000.0
2006-10-06 21:06:00,5.91079,5.91092,5.91065,5.91065,12000000.0
2006-10-06 21:07:00,5.91143,5.91337,5.91143,5.91206,10000000.0
2006-10-06 21:08:00,5.91319,5.914,5.91226,5.91239,14000000.0
2006-10-06 21:09:00,5.91319,5.91365,5.91185,5.91213,16000000.0
2006-10-06 21:10:00,5.9122,5.91344,5.91205,5.91268,15000000.0
2006-10-06 21:11:00,5.91232,5.91263,5.91129,5.91177,13000000.0
2006-10-06 21:12:00,5.91305,5.91339,5.91211,5.91339,10000000.0
2006-10-06 21:13:00,5.9137,5.91372,5.91244,5.91289,14000000.0
2006-10-06 21:14:00,5.9128,5.91331,5.9122,5.91287,10000000.0
2006-10-06 21:15:00,5.91324,5.91324,5.91242,5.91251,15000000.0
2006-10-06 21:16:00,5.91386,5.91386,5.91248,5.91248,11000000.0
2006-10-06 21:17:00,5.91238,5.91366,5.91212,5.91271,13000000.0
2006-10-06 21:18:00,5.91303,5.91303,5.91208,5.91209,17000000.0
2006-10-06 21:19:00,5.91196,5.91205,5.91179,5.91205,12000000.0
2006-10-06 21:20:00,5.91187,5.91209,5.91182,5.91199,14000000.0
2006-10-06 21:21:00,5.91287,5.91311,5.91181,5.91181,11000000.0
2006-10-06 21:22:00,5.91224,5.91268,5.911,5.911,9000000.0
2006-10-06 21:23:00,5.9107,5.91147,5.9107,5.91142,7000000.0
2006-10-06 21:24:00,5.91186,5.91253,5.91186,5.91206,11000000.0
2006-10-06 21:25:00,5.91217,5.91217,5.91162,5.91162,7000000.0
2006-10-06 21:26:00,5.91175,5.91311,5.91175,5.91238,13000000.0
2006-10-06 21:27:00,5.9123,5.9129,5.9121,5.91245,11000000.0
2006-10-06 21:28:00,5.91246,5.91289,5.91166,5.91191,15000000.0
2006-10-06 21:29:00,5.91243,5.91243,5.91154,5.91223,12000000.0
2006-10-06 21:30:00,5.91294,5.91309,5.91189,5.91224,10000000.0
2006-10-06 21:31:00,5.91208,5.91323,5.91208,5.91295,10000000.0
2006-10-06 21:32:00,5.91304,5.91321,5.91302,5.91312,12000000.0
2006-10-06 21:33:00,5.91351,5.91358,5.91241,5.91241,19000000.0
2006-10-06 21:34:00,5.91182,5.91201,5.91178,5.91187,8000000.0
2006-10-06 21:35:00,5.91326,5.91348,5.91211,5.91212,20000000.0
2006-10-06 21:36:00,5.91215,5.91296,5.91167,5.91167,19000000.0
2006-10-06 21:37:00,5.91188,5.91238,5.91135,5.91145,19000000.0
2006-10-06 21:38:00,5.9115,5.91306,5.9115,5.91293,13000000.0
2006-10-06 21:39:00,5.91323,5.91347,5.91211,5.91249,17000000.0
2006-10-06 21:40:00,5.91328,5.9133,5.91217,5.91217,7000000.0
2006-10-06 21:41:00,5.91232,5.9131,5.91232,5.91264,11000000.0
2006-10-06 21:42:00,5.91236,5.91349,5.91187,5.91292,18000000.0
2006-10-06 21:43:00,5.91317,5.91322,5.91182,5.91182,13000000.0
2006-10-06 21:44:00,5.91126,5.91157,5.91123,5.91157,16000000.0
2006-10-06 21:45:00,5.91169,5.91343,5.91169,5.91343,11000000.0
2006-10-06 21:46:00,5.91254,5.91329,5.9116,5.91229,13000000.0
2006-10-06 21:47:00,5.91252,5.91336,5.91251,5.91318,13000000.0
2006-10-06 21:48:00,5.91221,5.91228,5.91158,5.91158,17000000.0
2006-10-06 21:49:00,5.91189,5.91247,5.91173,5.91173,8000000.0
2006-10-06 21:50:00,5.91192,5.91264,5.91173,5.91173,11000000.0
2006-10-06 21:51:00,5.91183,5.91345,5.91183,5.91198,13000000.0
2006-10-06 21:52:00,5.91279,5.9129,5.9122,5.9123,13000000.0
2006-10-06 21:53:00,5.91325,5.91326,5.91199,5.91246,14000000.0
2006-10-06 21:54:00,5.91392,5.91392,5.91178,5.91178,11000000.0
2006-10-06 21:55:00,5.91154,5.91157,5.91125,5.91149,17000000.0
2006-10-06 21:56:00,5.91217,5.91365,5.91217,5.91365,12000000.0
2006-10-06 21:57:00,5.91325,5.9141,5.91275,5.91275,16000000.0
2006-10-06 21:58:00,5.91394,5.91413,5.91272,5.91272,9000000.0
2006-10-06 21:59:00,5.91283,5.91386,5.91283,5.91322,18000000.0
2006-10-06 22:00:00,5.9129,5.91351,5.91244,5.91351,13000000.0
2006-10-06 22:01:00,5.91324,5.91406,5.91291,5.91291,11000000.0
2006-10-06 22:02:00,5.91347,5.91358,5.91254,5.91254,17000000.0
2006-10-06 22:03:00,5.91265,5.91343,5.91261,5.91302,23000000.0
2006-10-06 22:04:00,5.91353,5.91417,5.91252,5.91324,15000000.0
2006-10-06 22:05:00,5.91447,5.91498,5.91332,5.91401,14000000.0
2006-10-06 22:06:00,5.91409,5.91469,5.91289,5.91322,15000000.0
2006-10-06 22:07:00,5.91331,5.91348,5.91288,5.91299,9000000.0
2006-10-06 22:08:00,5.91318,5.91456,5.91302,5.91397,18000000.0
2006-10-06 22:09:00,5.91343,5.9147,5.91324,5.91324,11000000.0
2006-10-06 22:10:00,5.91357,5.91447,5.91357,5.91427,7000000.0
2006-10-06 22:11:00,5.914,5.91474,5.91357,5.91474,8000000.0
2006-10-06 22:12:00,5.91448,5.9149,5.91323,5.9149,16000000.0
2006-10-06 22:13:00,5.91437,5.91499,5.91318,5.91446,24000000.0
2006-10-06 22:14:00,5.91376,5.91463,5.9134,5.91427,9000000.0
2006-10-06 22:15:00,5.91453,5.91456,5.91325,5.9138,10000000.0
2006-10-06 22:16:00,5.91343,5.91343,5.91272,5.91294,13000000.0
2006-10-06 22:17:00,5.91289,5.91482,5.91287,5.91345,20000000.0
2006-10-06 22:18:00,5.9141,5.9141,5.91304,5.9133,11000000.0
2006-10-06 22:19:00,5.91308,5.91401,5.91276,5.91318,15000000.0
2006-10-06 22:20:00,5.91389,5.91426,5.913,5.91346,16000000.0
2006-10-06 22:21:00,5.91336,5.91353,5.91259,5.91265,12000000.0
2006-10-06 22:22:00,5.91279,5.91418,5.91265,5.91362,14000000.0
2006-10-06 22:23:00,5.91382,5.91382,5.91204,5.91204,11000000.0
2006-10-06 22:24:00,5.91219,5.91364,5.91219,5.91258,16000000.0
2006-10-06 22:25:00,5.91232,5.91261,5.91191,5.91261,14000000.0
2006-10-06 22:26:00,5.91272,5.91272,5.91245,5.91271,10000000.0
2006-10-06 22:27:00,5.91318,5.91413,5.91294,5.91294,14000000.0
2006-10-06 22:28:00,5.91237,5.91293,5.91191,5.91229,12000000.0
2006-10-06 22:29:00,5.91218,5.91281,5.91147,5.91254,13000000.0
2006-10-06 22:30:00,5.9125,5.91265,5.9111,5.9111,8000000.0
2006-10-06 22:31:00,5.91142,5.91197,5.91062,5.91148,11000000.0
2006-10-06 22:32:00,5.91153,5.91238,5.9106,5.91238,20000000.0
2006-10-06 22:33:00,5.91112,5.91179,5.91089,5.91165,11000000.0
2006-10-06 22:34:00,5.91096,5.9115,5.9106,5.91101,10000000.0
2006-10-06 22:35:00,5.91171,5.91197,5.90992,5.91017,13000000.0
2006-10-06 22:36:00,5.91015,5.91117,5.90993,5.91096,9000000.0
2006-10-06 22:37:00,5.91094,5.91221,5.91048,5.91144,13000000.0
2006-10-06 22:38:00,5.91152,5.91176,5.91086,5.91101,9000000.0
2006-10-06 22:39:00,5.91089,5.91174,5.91023,5.91067,12000000.0
2006-10-06 22:40:00,5.91033,5.91143,5.91033,5.91141,9000000.0
2006-10-06 22:41:00,5.91197,5.9125,5.91071,5.91134,14000000.0
2006-10-06 22:42:00,5.9112,5.91228,5.91111,5.91187,13000000.0
2006-10-06 22:43:00,5.9125,5.91269,5.91149,5.91167,12000000.0
2006-10-06 22:44:00,5.9112,5.91237,5.9112,5.91146,15000000.0
2006-10-06 22:45:00,5.91102,5.91203,5.91036,5.91168,13000000.0
2006-10-06 22:46:00,5.91229,5.91251,5.91128,5.912,14000000.0
2006-10-06 22:47:00,5.91286,5.91286,5.91103,5.91103,15000000.0
2006-10-06 22:48:00,5.91072,5.91156,5.91046,5.91124,13000000.0
2006-10-06 22:49:00,5.91026,5.91126,5.90968,5.91015,13000000.0
2006-10-06 22:50:00,5.90949,5.91106,5.90891,5.90933,15000000.0
2006-10-06 22:51:00,5.90993,5.91068,5.90928,5.91068,14000000.0
2006-10-06 22:52:00,5.91053,5.91078,5.90969,5.90969,9000000.0
2006-10-06 22:53:00,5.90959,5.91092,5.90959,5.91056,15000000.0
2006-10-06 22:54:00,5.91001,5.91098,5.9093,5.91003,17000000.0
2006-10-06 22:55:00,5.9101,5.91091,5.90931,5.90931,16000000.0
2006-10-06 22:56:00,5.90944,5.91099,5.90944,5.90991,13000000.0
2006-10-06 22:57:00,5.90996,5.91085,5.90986,5.91065,8000000.0
2006-10-06 22:58:00,5.91124,5.91139,5.91023,5.9112,8000000.0
2006-10-06 22:59:00,5.91027,5.91147,5.90991,5.91039,19000000.0
2006-10-09 02:00:00,5.91138,5.91239,5.91115,5.91137,16000000.0
2006-10-09 02:01:00,5.91125,5.91268,5.91121,5.91188,21000000.0
2006-10-09 02:02:00,5.91146,5.91239,5.91082,5.91082,10000000.0
2006-10-09 02:03:00,5.91203,5.91203,5.91057,5.91156,8000000.0
2006-10-09 02:04:00,5.91161,5.91245,5.9111,5.91159,14000000.0
2006-10-09 02:05:00,5.91169,5.91296,5.91163,5.91295,14000000.0
2006-10-09 02:06:00,5.91357,5.914,5.91224,5.91224,15000000.0
2006-10-09 02:07:00,5.91241,5.91369,5.91241,5.91369,10000000.0
2006-10-09 02:08:00,5.91429,5.91466,5.91295,5.91427,16000000.0
2006-10-09 02:09:00,5.91485,5.91555,5.91335,5.91458,18000000.0
2006-10-09 02:10:00,5.91451,5.91557,5.91411,5.91451,16000000.0
2006-10-09 02:11:00,5.91538,5.91538,5.91403,5.91452,14000000.0
2006-10-09 02:12:00,5.91508,5.9155,5.91413,5.91442,10000000.0
2006-10-09 02:13:00,5.91451,5.91556,5.91386,5.91502,15000000.0
2006-10-09 02:14:00,5.91532,5.91553,5.91387,5.91411,19000000.0
2006-10-09 02:15:00,5.91444,5.91535,5.91393,5.91479,12000000.0
2006-10-09 02:16:00,5.91498,5.91611,5.91449,5.91449,18000000.0
2006-10-09 02:17:00,5.91607,5.91657,5.91477,5.91593,14000000.0
2006-10-09 02:18:00,5.91532,5.91532,5.91437,5.91461,12000000.0
2006-10-09 02:19:00,5.9145,5.91521,5.91388,5.91402,14000000.0
2006-10-09 02:20:00,5.91407,5.9157,5.91405,5.91523,13000000.0
2006-10-09 02:21:00,5.91588,5.91669,5.91521,5.91644,15000000.0
2006-10-09 02:22:00,5.91619,5.91745,5.91599,5.91724,13000000.0
2006-10-09 02:23:00,5.91576,5.91666,5.91456,5.91651,16000000.0
2006-10-09 02:24:00,5.9155,5.91556,5.9146,5.91525,17000000.0
2006-10-09 02:25:00,5.91603,5.91672,5.91582,5.9161,10000000.0
2006-10-09 02:26:00,5.91612,5.91697,5.91542,5.91679,13000000.0
2006-10-09 02:27:00,5.91673,5.91725,5.91624,5.91708,7000000.0
2006-10-09 02:28:00,5.91677,5.91759,5.91634,5.91759,9000000.0
2006-10-09 02:29:00,5.91778,5.91827,5.91597,5.91663,20000000.0
2006-10-09 02:30:00,5.9173,5.91758,5.91564,5.91687,11000000.0
2006-10-09 02:31:00,5.9164,5.91708,5.91603,5.91655,9000000.0
2006-10-09 02:32:00,5.91772,5.91772,5.91616,5.91693,13000000.0
2006-10-09 02:33:00,5.91679,5.91749,5.91648,5.91648,14000000.0
2006-10-09 02:34:00,5.9167,5.91699,5.91559,5.91696,17000000.0
2006-10-09 02:35:00,5.91664,5.91717,5.91582,5.91717,15000000.0
2006-10-09 02:36:00,5.91621,5.91737,5.91601,5.91703,14000000.0
2006-10-09 02:37:00,5.91697,5.91743,5.91632,5.91674,13000000.0
2006-10-09 02:38:00,5.91674,5.91767,5.91599,5.91621,14000000.0
2006-10-09 02:39:00,5.91714,5.91827,5.916,5.91759,15000000.0
2006-10-09 02:40:00,5.91688,5.91745,5.91627,5.91661,12000000.0
2006-10-09 02:41:00,5.91687,5.91823,5.91687,5.9174,13000000.0
2006-10-09 02:42:00,5.91706,5.91835,5.91706,5.91741,16000000.0
2006-10-09 02:43:00,5.91726,5.91802,5.91692,5.91697,18000000.0
2006-10-09 02:44:00,5.91748,5.91768,5.91684,5.91701,10000000.0
2006-10-09 02:45:00,5.91688,5.91785,5.91603,5.9166,14000000.0
2006-10-09 02:46:00,5.91729,5.9177,5.91574,5.91601,18000000.0
2006-10-09 02:47:00,5.91611,5.91701,5.91579,5.91643,17000000.0
2006-10-09 02:48:00,5.91621,5.91673,5.91559,5.91559,7000000.0
2006-10-09 02:49:00,5.91574,5.91699,5.91536,5.91589,13000000.0
2006-10-09 02:50:00,5.91573,5.91677,5.91527,5.91574,14000000.0
2006-10-09 02:51:00,5.91555,5.91628,5.91445,5.91535,15000000.0
2006-10-09 02:52:00,5.91504,5.91619,5.91489,5.91501,15000000.0
2006-10-09 02:53:00,5.91444,5.91533,5.91431,5.91431,9000000.0
2006-10-09 02:54:00,5.91452,5.91561,5.91452,5.9154,13000000.0
2006-10-09 02:55:00,5.91454,5.91496,5.91338,5.91338,11000000.0
2006-10-09 02:56:00,5.91333,5.91529,5.91328,5.91522,18000000.0
2006-10-09 02:57:00,5.9163,5.9163,5.91602,5.91608,13000000.0
2006-10-09 02:58:00,5.91552,5.91552,5.91386,5.91505,9000000.0
2006-10-09 02:59:00,5.91395,5.91455,5.91308,5.91377,14000000.0
2006-10-09 03:00:00,5.91406,5.91455,5.91363,5.91438,11000000.0
2006-10-09 03:01:00,5.91406,5.91506,5.91369,5.91487,11000000.0
2006-10-09 03:02:00,5.91477,5.91511,5.91377,5.91435,11000000.0
2006-10-09 03:03:00,5.91387,5.91471,5.91283,5.91471,23000000.0
2006-10-09 03:04:00,5.91511,5.91535,5.91439,5.91439,11000000.0
2006-10-09 03:05:00,5.91406,5.91522,5.91354,5.91426,17000000.0
2006-10-09 03:06:00,5.91464,5.9149,5.91372,5.9145,9000000.0
2006-10-09 03:07:00,5.91413,5.91544,5.91382,5.91506,15000000.0
2006-10-09 03:08:00,5.91446,5.91553,5.91424,5.91513,12000000.0
2006-10-09 03:09:00,5.91519,5.91644,5.91519,5.91602,15000000.0
2006-10-09 03:10:00,5.91556,5.91556,5.91484,5.91487,19000000.0
2006-10-09 03:11:00,5.91505,5.91688,5.91499,5.91594,15000000.0
2006-10-09 03:12:00,5.91572,5.91587,5.91422,5.91537,18000000.0
2006-10-09 03:13:00,5.91491,5.91517,5.91418,5.91466,18000000.0
2006-10-09 03:14:00,5.91421,5.91526,5.91411,5.91526,10000000.0
2006-10-09 03:15:00,5.91443,5.91489,5.91365,5.91376,7000000.0
2006-10-09 03:16:00,5.91406,5.91498,5.91376,5.91476,8000000.0
2006-10-09 03:17:00,5.91475,5.91522,5.91437,5.91471,10000000.0
2006-10-09 03:18:00,5.91451,5.91492,5.91397,5.91464,15000000.0
2006-10-09 03:19:00,5.91426,5.91426,5.91295,5.91295,10000000.0
2006-10-09 03:20:00,5.91338,5.91412,5.91319,5.91338,16000000.0
2006-10-09 03:21:00,5.91369,5.91433,5.91285,5.91285,11000000.0
2006-10-09 03:22:00,5.91295,5.9144,5.91262,5.91327,10000000.0
2006-10-09 03:23:00,5.913,5.91432,5.91292,5.91297,12000000.0
2006-10-09 03:24:00,5.91338,5.91391,5.91279,5.91306,13000000.0
2006-10-09 03:25:00,5.91261,5.91358,5.91257,5.91292,11000000.0
2006-10-09 03:26:00,5.91293,5.91376,5.91272,5.91303,13000000.0
2006-10-09 03:27:00,5.91357,5.91472,5.91357,5.91454,14000000.0
2006-10-09 03:28:00,5.91469,5.91511,5.91469,5.91483,18000000.0
2006-10-09 03:29:00,5.915,5.915,5.9147,5.91474,15000000.0
2006-10-09 03:30:00,5.91468,5.91468,5.9122,5.91244,10000000.0
2006-10-09 03:31:00,5.91289,5.91329,5.91171,5.91171,13000000.0
2006-10-09 03:32:00,5.91211,5.91363,5.91211,5.91306,16000000.0
2006-10-09 03:33:00,5.91338,5.91392,5.91246,5.91246,13000000.0
2006-10-09 03:34:00,5.91241,5.91325,5.91198,5.9123,16000000.0
2006-10-09 03:35:00,5.9125,5.9132,5.91223,5.91246,10000000.0
2006-10-09 03:36:00,5.9125,5.9134,5.91224,5.91266,11000000.0
2006-10-09 03:37:00,5.91267,5.91267,5.91213,5.91224,13000000.0
2006-10-09 03:38:00,5.91189,5.91359,5.9112,5.91312,13000000.0
2006-10-09 03:39:00,5.9127,5.91285,5.91175,5.91284,13000000.0
2006-10-09 03:40:00,5.91266,5.91266,5.91181,5.91187,12000000.0
2006-10-09 03:41:00,5.91215,5.91358,5.91215,5.91342,16000000.0
2006-10-09 03:42:00,5.91214,5.91335,5.91177,5.91265,21000000.0
2006-10-09 03:43:00,5.91338,5.9134,5.91223,5.91235,18000000.0
2006-10-09 03:44:00,5.91238,5.91247,5.91223,5.91231,15000000.0
2006-10-09 03:45:00,5.91246,5.91347,5.91246,5.91335,9000000.0
2006-10-09 03:46:00,5.91315,5.91372,5.91283,5.91333,8000000.0
2006-10-09 03:47:00,5.9127,5.91362,5.9127,5.91279,11000000.0
2006-10-09 03:48:00,5.91298,5.91373,5.91295,5.91329,9000000.0
2006-10-09 03:49:00,5.91295,5.91299,5.91275,5.91283,16000000.0
2006-10-09 03:50:00,5.91266,5.91294,5.91266,5.91282,19000000.0
2006-10-09 03:51:00,5.91254,5.91346,5.91226,5.91226,9000000.0
2006-10-09 03:52:00,5.91214,5.91345,5.91214,5.91297,19000000.0
2006-10-09 03:53:00,5.91247,5.9136,5.91247,5.91302,10000000.0
2006-10-09 03:54:00,5.91322,5.91322,5.91189,5.91207,17000000.0
2006-10-09 03:55:00,5.9122,5.91357,5.9122,5.91274,16000000.0
2006-10-09 03:56:00,5.91309,5.91355,5.91268,5.91268,7000000.0
2006-10-09 03:57:00,5.91251,5.91251,5.91218,5.91225,11000000.0
2006-10-09 03:58:00,5.91246,5.91347,5.91209,5.91273,12000000.0
2006-10-09 03:59:00,5.91315,5.91421,5.91267,5.91421,17000000.0
2006-10-09 04:00:00,5.91282,5.9142,5.91275,5.91358,12000000.0
2006-10-09 04:01:00,5.91282,5.91348,5.91181,5.9127,16000000.0
2006-10-09 04:02:00,5.91286,5.91385,5.91255,5.91281,14000000.0
2006-10-09 04:03:00,5.91263,5.91294,5.91206,5.91281,12000000.0
2006-10-09 04:04:00,5.91226,5.91329,5.91194,5.91247,16000000.0
2006-10-09 04:05:00,5.91257,5.91344,5.91189,5.91317,13000000.0
2006-10-09 04:06:00,5.91308,5.91317,5.91219,5.91219,16000000.0
2006-10-09 04:07:00,5.91219,5.91255,5.91219,5.91227,13000000.0
2006-10-09 04:08:00,5.91248,5.91379,5.91243,5.91323,14000000.0
2006-10-09 04:09:00,5.91311,5.91363,5.91269,5.91283,10000000.0
2006-10-09 04:10:00,5.91293,5.91376,5.91237,5.91237,12000000.0
2006-10-09 04:11:00,5.91206,5.91336,5.91188,5.91188,14000000.0
2006-10-09 04:12:00,5.9117,5.91284,5.91161,5.91281,19000000.0
2006-10-09 04:13:00,5.91315,5.91339,5.91315,5.91328,20000000.0
2006-10-09 04:14:00,5.91319,5.91368,5.91249,5.91249,12000000.0
2006-10-09 04:15:00,5.91203,5.91303,5.91194,5.91259,8000000.0
2006-10-09 04:16:00,5.91274,5.91296,5.9117,5.91172,13000000.0
2006-10-09 04:17:00,5.91163,5.91233,5.91163,5.91203,15000000.0
2006-10-09 04:18:00,5.91199,5.91205,5.91182,5.91198,9000000.0
2006-10-09 04:19:00,5.91213,5.91213,5.91181,5.91205,12000000.0
2006-10-09 04:20:00,5.91158,5.91226,5.9111,5.91173,9000000.0
2006-10-09 04:21:00,5.9123,5.913,5.91137,5.9126,17000000.0
2006-10-09 04:22:00,5.91231,5.91272,5.91168,5.91231,14000000.0
2006-10-09 04:23:00,5.91263,5.91284,5.91216,5.91218,10000000.0
2006-10-09 04:24:00,5.91246,5.91333,5.9124,5.91259,12000000.0
2006-10-09 04:25:00,5.91212,5.91338,5.91192,5.91273,10000000.0
2006-10-09 04:26:00,5.91209,5.91307,5.91187,5.91244,7000000.0
2006-10-09 04:27:00,5.91233,5.91331,5.91187,5.91319,15000000.0
2006-10-09 04:28:00,5.91295,5.91312,5.91219,5.91232,7000000.0
2006-10-09 04:29:00,5.91236,5.91296,5.9116,5.91164,14000000.0
2006-10-09 04:30:00,5.91201,5.91334,5.91201,5.91245,11000000.0
2006-10-09 04:31:00,5.9123,5.91237,5.91208,5.91213,15000000.0
2006-10-09 04:32:00,5.91232,5.91232,5.91203,5.91224,17000000.0
2006-10-09 04:33:00,5.9126,5.91315,5.91219,5.91219,14000000.0
2006-10-09 04:34:00,5.9122,5.91338,5.9122,5.91338,9000000.0
2006-10-09 04:35:00,5.91302,5.91302,5.91161,5.91217,12000000.0
2006-10-09 04:36:00,5.91209,5.91267,5.91163,5.91251,12000000.0
2006-10-09 04:37:00,5.91259,5.91289,5.91149,5.91176,12000000.0
2006-10-09 04:38:00,5.91178,5.91206,5.91178,5.91186,11000000.0
2006-10-09 04:39:00,5.91249,5.91328,5.9116,5.91216,17000000.0
2006-10-09 04:40:00,5.91297,5.91325,5.91241,5.91262,9000000.0
2006-10-09 04:41:00,5.91234,5.91278,5.91198,5.91198,10000000.0
2006-10-09 04:42:00,5.91234,5.913,5.9123,5.91263,8000000.0
2006-10-09 04:43:00,5.91223,5.91345,5.91189,5.91257,18000000.0
2006-10-09 04:44:00,5.91251,5.91251,5.91152,5.91155,9000000.0
2006-10-09 04:45:00,5.91176,5.91232,5.91133,5.91149,9000000.0
2006-10-09 04:46:00,5.91172,5.91364,5.91172,5.91359,16000000.0
2006-10-09 04:47:00,5.91337,5.91425,5.91261,5.91291,12000000.0
2006-10-09 04:48:00,5.91441,5.91448,5.91347,5.91347,10000000.0
2006-10-09 04:49:00,5.91314,5.91417,5.91268,5.91397,16000000.0
2006-10-09 04:50:00,5.91398,5.91525,5.91363,5.914,16000000.0
2006-10-09 04:51:00,5.91483,5.91577,5.91453,5.91554,20000000.0
2006-10-09 04:52:00,5.9157,5.9157,5.91339,5.91419,13000000.0
2006-10-09 04:53:00,5.91387,5.91387,5.91163,5.91253,11000000.0
2006-10-09 04:54:00,5.91202,5.91314,5.91156,5.91231,11000000.0
2006-10-09 04:55:00,5.91227,5.91238,5.91202,5.91204,12000000.0
2006-10-09 04:56:00,5.91247,5.91381,5.91247,5.91272,16000000.0
2006-10-09 04:57:00,5.91364,5.91393,5.91243,5.91289,7000000.0
2006-10-09 04:58:00,5.91283,5.91322,5.91214,5.91214,13000000.0
2006-10-09 04:59:00,5.91276,5.91354,5.91183,5.9134,17000000.0
2006-10-09 05:00:00,5.91325,5.91348,5.91221,5.91267,10000000.0
2006-10-09 05:01:00,5.91325,5.91325,5.9115,5.91151,13000000.0
2006-10-09 05:02:00,5.91139,5.91344,5.91139,5.91197,18000000.0
2006-10-09 05:03:00,5.91154,5.91216,5.91139,5.91139,9000000.0
2006-10-09 05:04:00,5.91172,5.91351,5.91172,5.91273,12000000.0
2006-10-09 05:05:00,5.91408,5.91428,5.9128,5.91307,10000000.0
2006-10-09 05:06:00,5.91197,5.91381,5.91197,5.91381,20000000.0
2006-10-09 05:07:00,5.91289,5.91411,5.91274,5.91383,10000000.0
2006-10-09 05:08:00,5.91318,5.91415,5.91158,5.91307,17000000.0
2006-10-09 05:09:00,5.91348,5.91348,5.91172,5.9129,15000000.0
2006-10-09 05:10:00,5.91271,5.91275,5.91184,5.91225,10000000.0
2006-10-09 05:11:00,5.9123,5.91266,5.9112,5.91179,16000000.0
2006-10-09 05:12:00,5.91161,5.91161,5.91049,5.91049,7000000.0
2006-10-09 05:13:00,5.91031,5.91046,5.91013,5.91016,12000000.0
2006-10-09 05:14:00,5.91007,5.91039,5.91006,5.91039,14000000.0
2006-10-09 05:15:00,5.91059,5.91199,5.91059,5.91129,16000000.0
2006-10-09 05:16:00,5.91154,5.91203,5.91062,5.91188,15000000.0
2006-10-09 05:17:00,5.91233,5.91233,5.91116,5.91193,10000000.0
2006-10-09 05:18:00,5.9119,5.91232,5.91176,5.91189,13000000.0
2006-10-09 05:19:00,5.91187,5.91347,5.91187,5.91347,13000000.0
2006-10-09 05:20:00,5.91339,5.9134,5.91191,5.91191,20000000.0
2006-10-09 05:21:00,5.91155,5.91293,5.91155,5.91271,9000000.0
2006-10-09 05:22:00,5.9127,5.9127,5.9116,5.9117,17000000.0
2006-10-09 05:23:00,5.9117,5.91361,5.9117,5.91231,14000000.0
2006-10-09 05:24:00,5.91215,5.913,5.91173,5.91173,19000000.0
2006-10-09 05:25:00,5.91156,5.91251,5.91156,5.91236,13000000.0
2006-10-09 05:26:00,5.91218,5.91305,5.91172,5.91294,13000000.0
2006-10-09 05:27:00,5.91336,5.91336,5.91189,5.9119,13000000.0
2006-10-09 05:28:00,5.9121,5.9121,5.91159,5.9118,10000000.0
2006-10-09 05:29:00,5.91228,5.91275,5.91202,5.91202,17000000.0
2006-10-09 05:30:00,5.9114,5.91208,5.91058,5.91058,21000000.0
2006-10-09 05:31:00,5.91075,5.91189,5.91073,5.91125,13000000.0
2006-10-09 05:32:00,5.91189,5.91189,5.90988,5.90988,16000000.0
2006-10-09 05:33:00,5.91006,5.91129,5.91006,5.91059,13000000.0
2006-10-09 05:34:00,5.91074,5.91134,5.90972,5.91078,13000000.0
2006-10-09 05:35:00,5.91082,5.91168,5.90982,5.91092,14000000.0
2006-10-09 05:36:00,5.91112,5.91166,5.91015,5.91015,18000000.0
2006-10-09 05:37:00,5.91048,5.9118,5.91048,5.91074,12000000.0
2006-10-09 05:38:00,5.9116,5.91225,5.91075,5.91134,13000000.0
2006-10-09 05:39:00,5.91095,5.91225,5.91095,5.91127,21000000.0
2006-10-09 05:40:00,5.91131,5.91203,5.91087,5.91145,14000000.0
2006-10-09 05:41:00,5.91141,5.91152,5.91044,5.91063,13000000.0
2006-10-09 05:42:00,5.91042,5.9108,5.90974,5.90974,8000000.0
2006-10-09 05:43:00,5.90938,5.91095,5.90938,5.90961,13000000.0
2006-10-09 05:44:00,5.90991,5.91038,5.90991,5.90995,13000000.0
2006-10-09 05:45:00,5.91001,5.91038,5.90925,5.90925,24000000.0
2006-10-09 05:46:00,5.90962,5.91073,5.90937,5.91032,14000000.0
2006-10-09 05:47:00,5.91,5.91121,5.90934,5.91121,11000000.0
2006-10-09 05:48:00,5.91127,5.91127,5.90957,5.9105,18000000.0
2006-10-09 05:49:00,5.91044,5.91086,5.90941,5.90995,10000000.0
2006-10-09 05:50:00,5.91047,5.91055,5.90814,5.90814,10000000.0
2006-10-09 05:51:00,5.90923,5.90955,5.90806,5.9087,11000000.0
2006-10-09 05:52:00,5.90868,5.91012,5.90811,5.91006,19000000.0
2006-10-09 05:53:00,5.91001,5.91045,5.90883,5.91002,15000000.0
2006-10-09 05:54:00,5.9098,5.91034,5.90938,5.90976,7000000.0
2006-10-09 05:55:00,5.91044,5.91044,5.90909,5.90919,12000000.0
2006-10-09 05:56:00,5.90905,5.91065,5.909,5.90984,16000000.0
2006-10-09 05:57:00,5.91075,5.91075,5.90886,5.90944,11000000.0
2006-10-09 05:58:00,5.9098,5.91105,5.90941,5.91088,22000000.0
2006-10-09 05:59:00,5.91012,5.91085,5.90949,5.9098,9000000.0
2006-10-09 06:00:00,5.90994,5.90994,5.90861,5.90892,17000000.0
2006-10-09 06:01:00,5.91016,5.91029,5.90888,5.90909,18000000.0
2006-10-09 06:02:00,5.90951,5.91029,5.90902,5.9091,18000000.0
2006-10-09 06:03:00,5.90888,5.91003,5.9087,5.90982,16000000.0
2006-10-09 06:04:00,5.90887,5.91009,5.90872,5.90976,8000000.0
2006-10-09 06:05:00,5.90965,5.90966,5.90934,5.90934,10000000.0
2006-10-09 06:06:00,5.91004,5.91027,5.90818,5.90941,27000000.0
2006-10-09 06:07:00,5.9085,5.90973,5.90808,5.90973,17000000.0
2006-10-09 06:08:00,5.90953,5.9098,5.90857,5.90857,14000000.0
2006-10-09 06:09:00,5.90855,5.90989,5.90818,5.90818,13000000.0
2006-10-09 06:10:00,5.9092,5.9092,5.90813,5.90893,14000000.0
2006-10-09 06:11:00,5.90896,5.90904,5.90852,5.90872,16000000.0
2006-10-09 06:12:00,5.90899,5.90921,5.90752,5.90786,17000000.0
2006-10-09 06:13:00,5.90824,5.90912,5.90751,5.90777,14000000.0
2006-10-09 06:14:00,5.90746,5.90779,5.90741,5.90773,12000000.0
2006-10-09 06:15:00,5.90777,5.90795,5.90777,5.90788,13000000.0
2006-10-09 06:16:00,5.9091,5.91007,5.90825,5.90894,14000000.0
2006-10-09 06:17:00,5.90894,5.90914,5.90887,5.90888,11000000.0
2006-10-09 06:18:00,5.90933,5.90963,5.90814,5.909,12000000.0
2006-10-09 06:19:00,5.90895,5.90895,5.9079,5.9082,19000000.0
2006-10-09 06:20:00,5.90899,5.90943,5.90769,5.90877,11000000.0
2006-10-09 06:21:00,5.90827,5.90922,5.90803,5.90883,9000000.0
2006-10-09 06:22:00,5.91006,5.91065,5.90913,5.91006,22000000.0
2006-10-09 06:23:00,5.90991,5.91081,5.90937,5.91002,18000000.0
2006-10-09 06:24:00,5.90996,5.91049,5.90947,5.91034,8000000.0
2006-10-09 06:25:00,5.90949,5.90962,5.90856,5.90945,9000000.0
2006-10-09 06:26:00,5.9095,5.9102,5.90902,5.90936,13000000.0
2006-10-09 06:27:00,5.90917,5.90937,5.9091,5.90933,15000000.0
2006-10-09 06:28:00,5.9092,5.90938,5.90908,5.90919,18000000.0
2006-10-09 06:29:00,5.90907,5.90936,5.90907,5.90916,16000000.0
2006-10-09 06:30:00,5.90937,5.90943,5.90922,5.90943,10000000.0
2006-10-09 06:31:00,5.90935,5.90995,5.90935,5.90988,13000000.0
2006-10-09 06:32:00,5.90991,5.91004,5.90985,5.91004,10000000.0
2006-10-09 06:33:00,5.90988,5.90988,5.90869,5.90906,10000000.0
2006-10-09 06:34:00,5.90925,5.90931,5.90902,5.90922,15000000.0
2006-10-09 06:35:00,5.90906,5.91014,5.90899,5.90943,13000000.0
2006-10-09 06:36:00,5.90915,5.9092,5.90891,5.90907,23000000.0
2006-10-09 06:37:00,5.9096,5.90987,5.90908,5.90908,11000000.0
2006-10-09 06:38:00,5.90938,5.91019,5.90923,5.90924,17000000.0
2006-10-09 06:39:00,5.90924,5.91005,5.90908,5.90958,8000000.0
2006-10-09 06:40:00,5.90977,5.91081,5.90977,5.91037,15000000.0
2006-10-09 06:41:00,5.91025,5.91035,5.9094,5.91004,15000000.0
2006-10-09 06:42:00,5.90968,5.91018,5.90916,5.90987,16000000.0
2006-10-09 06:43:00,5.90979,5.90979,5.90896,5.90896,12000000.0
2006-10-09 06:44:00,5.9092,5.90981,5.9092,5.90979,13000000.0
2006-10-09 06:45:00,5.90953,5.90953,5.90853,5.90874,14000000.0
2006-10-09 06:46:00,5.90875,5.90907,5.90831,5.90901,12000000.0
2006-10-09 06:47:00,5.90984,5.91063,5.90962,5.91063,11000000.0
2006-10-09 06:48:00,5.91022,5.91156,5.90961,5.91156,15000000.0
2006-10-09 06:49:00,5.91155,5.91181,5.9101,5.9101,17000000.0
2006-10-09 06:50:00,5.9097,5.91118,5.9096,5.9096,13000000.0
2006-10-09 06:51:00,5.90983,5.91135,5.90983,5.91078,8000000.0
2006-10-09 06:52:00,5.91088,5.91132,5.91022,5.91042,14000000.0
2006-10-09 06:53:00,5.91123,5.91154,5.91062,5.91092,13000000.0
2006-10-09 06:54:00,5.91063,5.91072,5.91046,5.91066,8000000.0
2006-10-09 06:55:00,5.91064,5.91099,5.91028,5.91099,10000000.0
2006-10-09 06:56:00,5.91089,5.91089,5.91042,5.91066,11000000.0
2006-10-09 06:57:00,5.91067,5.91159,5.91022,5.91091,17000000.0
2006-10-09 06:58:00,5.91097,5.91215,5.91069,5.91181,12000000.0
2006-10-09 06:59:00,5.9118,5.91194,5.9113,5.91171,14000000.0
2006-10-09 07:00:00,5.91234,5.91349,5.91167,5.91349,11000000.0
2006-10-09 07:01:00,5.91327,5.91353,5.91245,5.91269,10000000.0
2006-10-09 07:02:00,5.91266,5.91341,5.91183,5.91183,14000000.0
2006-10-09 07:03:00,5.91307,5.91346,5.91224,5.91272,7000000.0
2006-10-09 07:04:00,5.91299,5.91349,5.91189,5.91189,16000000.0
2006-10-09 07:05:00,5.91168,5.91336,5.91168,5.91336,15000000.0
2006-10-09 07:06:00,5.91319,5.91348,5.91316,5.9132,16000000.0
2006-10-09 07:07:00,5.91312,5.91348,5.91249,5.91302,12000000.0
2006-10-09 07:08:00,5.91282,5.91312,5.91226,5.91235,8000000.0
2006-10-09 07:09:00,5.91272,5.91401,5.91272,5.91333,8000000.0
2006-10-09 07:10:00,5.91259,5.91332,5.91212,5.91254,16000000.0
2006-10-09 07:11:00,5.91311,5.91311,5.91177,5.91247,17000000.0
2006-10-09 07:12:00,5.91219,5.91337,5.91147,5.91147,20000000.0
2006-10-09 07:13:00,5.91151,5.91292,5.91095,5.91131,18000000.0
2006-10-09 07:14:00,5.91123,5.91257,5.91065,5.91257,11000000.0
2006-10-09 07:15:00,5.91299,5.91356,5.91149,5.91245,18000000.0
2006-10-09 07:16:00,5.91154,5.91243,5.91057,5.91157,18000000.0
2006-10-09 07:17:00,5.91161,5.91223,5.91071,5.91216,12000000.0
2006-10-09 07:18:00,5.91252,5.91289,5.91141,5.91203,18000000.0
2006-10-09 07:19:00,5.91202,5.91292,5.91145,5.91166,14000000.0
2006-10-09 07:20:00,5.91241,5.91362,5.91187,5.91276,18000000.0
2006-10-09 07:21:00,5.91236,5.91242,5.911,5.911,13000000.0
2006-10-09 07:22:00,5.91082,5.91218,5.91044,5.91076,14000000.0
2006-10-09 07:23:00,5.91185,5.91297,5.91098,5.91241,15000000.0
2006-10-09 07:24:00,5.91225,5.91239,5.91104,5.91235,16000000.0
2006-10-09 07:25:00,5.91155,5.9123,5.91081,5.91143,15000000.0
2006-10-09 07:26:00,5.91142,5.91174,5.91086,5.91165,13000000.0
2006-10-09 07:27:00,5.9117,5.9117,5.91087,5.91165,12000000.0
2006-10-09 07:28:00,5.91163,5.91163,5.91053,5.91096,22000000.0
2006-10-09 07:29:00,5.91106,5.91246,5.91082,5.91246,16000000.0
2006-10-09 07:30:00,5.91233,5.91233,5.9108,5.91146,14000000.0
2006-10-09 07:31:00,5.91136,5.9128,5.91136,5.91221,13000000.0
2006-10-09 07:32:00,5.91318,5.91318,5.91133,5.91256,9000000.0
2006-10-09 07:33:00,5.91098,5.9125,5.91098,5.91189,7000000.0
2006-10-09 07:34:00,5.91095,5.91236,5.91033,5.91045,18000000.0
2006-10-09 07:35:00,5.91047,5.91178,5.91017,5.91151,9000000.0
2006-10-09 07:36:00,5.91098,5.91126,5.9105,5.91078,13000000.0
2006-10-09 07:37:00,5.91017,5.91095,5.91013,5.91095,11000000.0
2006-10-09 07:38:00,5.91095,5.91121,5.90954,5.90989,11000000.0
2006-10-09 07:39:00,5.90993,5.91119,5.90943,5.91011,19000000.0
2006-10-09 07:40:00,5.90994,5.91062,5.90935,5.90935,11000000.0
2006-10-09 07:41:00,5.90923,5.91028,5.90923,5.90985,7000000.0
2006-10-09 07:42:00,5.91032,5.91081,5.90911,5.90911,13000000.0
2006-10-09 07:43:00,5.90837,5.90982,5.90836,5.90922,14000000.0
2006-10-09 07:44:00,5.90885,5.90996,5.90832,5.90878,10000000.0
2006-10-09 07:45:00,5.90835,5.90915,5.90796,5.90872,8000000.0
2006-10-09 07:46:00,5.90831,5.90944,5.90815,5.90815,13000000.0
2006-10-09 07:47:00,5.90875,5.90976,5.90838,5.90898,15000000.0
2006-10-09 07:48:00,5.90936,5.91055,5.90857,5.90857,13000000.0
2006-10-09 07:49:00,5.91041,5.91089,5.90847,5.91058,10000000.0
2006-10-09 07:50:00,5.91055,5.91088,5.90973,5.90973,17000000.0
2006-10-09 07:51:00,5.91046,5.91069,5.91016,5.91057,16000000.0
2006-10-09 07:52:00,5.91094,5.91121,5.91002,5.91042,13000000.0
2006-10-09 07:53:00,5.9105,5.91215,5.91006,5.91188,10000000.0
2006-10-09 07:54:00,5.91184,5.9122,5.91087,5.91122,11000000.0
2006-10-09 07:55:00,5.91125,5.91261,5.91125,5.91139,12000000.0
2006-10-09 07:56:00,5.91157,5.91329,5.9115,5.91193,13000000.0
2006-10-09 07:57:00,5.91133,5.91194,5.91005,5.9114,8000000.0
2006-10-09 07:58:00,5.91171,5.91171,5.91067,5.91084,14000000.0
2006-10-09 07:59:00,5.91098,5.912,5.91062,5.91123,15000000.0
2006-10-09 08:00:00,5.91158,5.91158,5.91051,5.91085,10000000.0
2006-10-09 08:01:00,5.91217,5.91235,5.91072,5.91163,13000000.0
2006-10-09 08:02:00,5.9118,5.9129,5.91091,5.9129,14000000.0
2006-10-09 08:03:00,5.91161,5.91307,5.91096,5.91187,12000000.0
2006-10-09 08:04:00,5.91185,5.91229,5.91096,5.91205,16000000.0
2006-10-09 08:05:00,5.91218,5.91326,5.91139,5.91326,14000000.0
2006-10-09 08:06:00,5.91377,5.91396,5.91206,5.91347,19000000.0
2006-10-09 08:07:00,5.91322,5.91322,5.91134,5.91246,19000000.0
2006-10-09 08:08:00,5.91328,5.91328,5.91129,5.9117,11000000.0
2006-10-09 08:09:00,5.91155,5.91226,5.91097,5.91115,10000000.0
2006-10-09 08:10:00,5.91025,5.91097,5.90754,5.91097,16000000.0
2006-10-09 08:11:00,5.91137,5.91137,5.90982,5.91062,9000000.0
2006-10-09 08:12:00,5.91101,5.91151,5.90986,5.91016,10000000.0
2006-10-09 08:13:00,5.90948,5.91093,5.90948,5.91091,11000000.0
2006-10-09 08:14:00,5.91116,5.91116,5.90971,5.91021,12000000.0
2006-10-09 08:15:00,5.90979,5.91077,5.90845,5.90942,15000000.0
2006-10-09 08:16:00,5.91015,5.91015,5.90834,5.90955,14000000.0
2006-10-09 08:17:00,5.90949,5.90975,5.90873,5.90959,10000000.0
2006-10-09 08:18:00,5.9092,5.90961,5.90869,5.90869,9000000.0
2006-10-09 08:19:00,5.90924,5.90992,5.90865,5.90992,11000000.0
2006-10-09 08:20:00,5.90967,5.90967,5.9086,5.90917,11000000.0
2006-10-09 08:21:00,5.91012,5.91046,5.90886,5.90982,20000000.0
2006-10-09 08:22:00,5.90936,5.91035,5.90928,5.90978,8000000.0
2006-10-09 08:23:00,5.9093,5.91026,5.90845,5.90973,12000000.0
2006-10-09 08:24:00,5.91038,5.91047,5.90908,5.90992,13000000.0
2006-10-09 08:25:00,5.91036,5.91092,5.9101,5.91055,12000000.0
2006-10-09 08:26:00,5.91074,5.91105,5.9098,5.91105,13000000.0
2006-10-09 08:27:00,5.91026,5.91081,5.90903,5.91005,11000000.0
2006-10-09 08:28:00,5.90968,5.91112,5.90924,5.91112,8000000.0
2006-10-09 08:29:00,5.9109,5.911,5.90952,5.91068,12000000.0
2006-10-09 08:30:00,5.90995,5.91016,5.90821,5.90821,11000000.0
2006-10-09 08:31:00,5.90894,5.90992,5.90856,5.90975,10000000.0
2006-10-09 08:32:00,5.91022,5.91059,5.90856,5.90856,13000000.0
2006-10-09 08:33:00,5.90958,5.90978,5.90794,5.90935,11000000.0
2006-10-09 08:34:00,5.90969,5.90969,5.90796,5.90919,17000000.0
2006-10-09 08:35:00,5.90915,5.90972,5.90841,5.90972,11000000.0
2006-10-09 08:36:00,5.91,5.91026,5.90998,5.91017,10000000.0
2006-10-09 08:37:00,5.91017,5.91017,5.90998,5.90998,9000000.0
2006-10-09 08:38:00,5.91006,5.91006,5.90835,5.90934,18000000.0
2006-10-09 08:39:00,5.90898,5.90968,5.90839,5.90968,8000000.0
2006-10-09 08:40:00,5.90997,5.90997,5.90926,5.90965,7000000.0
2006-10-09 08:41:00,5.90933,5.91037,5.90858,5.90958,16000000.0
2006-10-09 08:42:00,5.91009,5.91118,5.90988,5.91085,14000000.0
2006-10-09 08:43:00,5.91095,5.91219,5.91005,5.91142,12000000.0
2006-10-09 08:44:00,5.91171,5.91171,5.91021,5.91153,9000000.0
2006-10-09 08:45:00,5.91008,5.91184,5.91008,5.91086,18000000.0
2006-10-09 08:46:00,5.91062,5.91128,5.90894,5.91111,14000000.0
2006-10-09 08:47:00,5.91183,5.91207,5.9108,5.91153,18000000.0
2006-10-09 08:48:00,5.91214,5.91324,5.91174,5.91301,12000000.0
2006-10-09 08:49:00,5.91239,5.91315,5.91099,5.91099,14000000.0
2006-10-09 08:50:00,5.91228,5.91252,5.9112,5.9122,16000000.0
2006-10-09 08:51:00,5.91196,5.91323,5.91141,5.91306,21000000.0
2006-10-09 08:52:00,5.91309,5.91548,5.91309,5.91548,20000000.0
2006-10-09 08:53:00,5.91448,5.91649,5.91444,5.91638,7000000.0
2006-10-09 08:54:00,5.91625,5.91625,5.91436,5.91514,17000000.0
2006-10-09 08:55:00,5.91501,5.91689,5.91479,5.91518,12000000.0
2006-10-09 08:56:00,5.91487,5.9158,5.91433,5.91487,17000000.0
2006-10-09 08:57:00,5.91534,5.91551,5.91392,5.91521,16000000.0
2006-10-09 08:58:00,5.91431,5.91526,5.91383,5.91516,12000000.0
2006-10-09 08:59:00,5.91524,5.91631,5.91444,5.91631,13000000.0
2006-10-09 09:00:00,5.91444,5.91572,5.91399,5.91518,17000000.0
2006-10-09 09:01:00,5.91502,5.91642,5.91502,5.91506,13000000.0
2006-10-09 09:02:00,5.91428,5.91505,5.91357,5.91357,8000000.0
2006-10-09 09:03:00,5.91474,5.91474,5.91353,5.91455,16000000.0
2006-10-09 09:04:00,5.91422,5.91435,5.91336,5.91422,8000000.0
2006-10-09 09:05:00,5.91494,5.91564,5.91469,5.91493,11000000.0
2006-10-09 09:06:00,5.9143,5.91543,5.91411,5.91534,10000000.0
2006-10-09 09:07:00,5.91553,5.9159,5.91498,5.91583,10000000.0
2006-10-09 09:08:00,5.91488,5.9163,5.91441,5.9163,19000000.0
2006-10-09 09:09:00,5.91541,5.91596,5.9144,5.9151,16000000.0
2006-10-09 09:10:00,5.91508,5.9154,5.91425,5.91469,8000000.0
2006-10-09 09:11:00,5.91599,5.91609,5.91437,5.91537,11000000.0
2006-10-09 09:12:00,5.91516,5.91572,5.9149,5.91556,16000000.0
2006-10-09 09:13:00,5.91551,5.91597,5.91432,5.91535,15000000.0
2006-10-09 09:14:00,5.91557,5.91559,5.91406,5.91435,17000000.0
2006-10-09 09:15:00,5.91447,5.91517,5.91421,5.91499,12000000.0
2006-10-09 09:16:00,5.91552,5.91612,5.91425,5.91425,14000000.0
2006-10-09 09:17:00,5.91441,5.91528,5.91433,5.91527,14000000.0
2006-10-09 09:18:00,5.91572,5.91614,5.91462,5.91614,18000000.0
2006-10-09 09:19:00,5.91637,5.91668,5.91526,5.91653,14000000.0
2006-10-09 09:20:00,5.91682,5.91738,5.9154,5.91623,18000000.0
2006-10-09 09:21:00,5.91654,5.91685,5.91505,5.91628,17000000.0
2006-10-09 09:22:00,5.91598,5.91598,5.91422,5.91524,13000000.0
2006-10-09 09:23:00,5.91565,5.91589,5.9148,5.9148,12000000.0
2006-10-09 09:24:00,5.91459,5.91579,5.91412,5.91425,14000000.0
2006-10-09 09:25:00,5.91494,5.91519,5.91405,5.91485,9000000.0
2006-10-09 09:26:00,5.91483,5.91483,5.91345,5.91403,13000000.0
2006-10-09 09:27:00,5.91416,5.91518,5.91378,5.91468,13000000.0
2006-10-09 09:28:00,5.91505,5.91587,5.9148,5.91587,19000000.0
2006-10-09 09:29:00,5.9161,5.91616,5.91464,5.91616,14000000.0
2006-10-09 09:30:00,5.91606,5.91606,5.91488,5.915,15000000.0
2006-10-09 09:31:00,5.91461,5.91537,5.91435,5.91443,11000000.0
2006-10-09 09:32:00,5.91413,5.91488,5.91372,5.91468,16000000.0
2006-10-09 09:33:00,5.91517,5.91535,5.91414,5.91535,9000000.0
2006-10-09 09:34:00,5.91384,5.91523,5.91384,5.91493,18000000.0
2006-10-09 09:35:00,5.91472,5.91512,5.91349,5.91349,14000000.0
2006-10-09 09:36:00,5.91499,5.91521,5.91401,5.91504,16000000.0
2006-10-09 09:37:00,5.91484,5.91486,5.91382,5.91382,20000000.0
2006-10-09 09:38:00,5.91368,5.91463,5.91368,5.91463,19000000.0
2006-10-09 09:39:00,5.91463,5.91518,5.91411,5.91506,16000000.0
2006-10-09 09:40:00,5.91485,5.9151,5.91393,5.91463,12000000.0
2006-10-09 09:41:00,5.915,5.91579,5.91438,5.91534,18000000.0
2006-10-09 09:42:00,5.91576,5.91576,5.91376,5.91527,16000000.0
2006-10-09 09:43:00,5.91487,5.91519,5.91419,5.91477,15000000.0
2006-10-09 09:44:00,5.91425,5.91482,5.91306,5.91393,13000000.0
2006-10-09 09:45:00,5.91349,5.91383,5.9117,5.91232,13000000.0
2006-10-09 09:46:00,5.91305,5.91305,5.91201,5.91201,17000000.0
2006-10-09 09:47:00,5.91331,5.91335,5.91124,5.91174,13000000.0
2006-10-09 09:48:00,5.91182,5.91186,5.91031,5.91083,16000000.0
2006-10-09 09:49:00,5.91124,5.91165,5.91025,5.91128,17000000.0
2006-10-09 09:50:00,5.91058,5.91098,5.90965,5.91031,12000000.0
2006-10-09 09:51:00,5.91179,5.91213,5.91095,5.91149,16000000.0
2006-10-09 09:52:00,5.9121,5.91242,5.91109,5.91242,16000000.0
2006-10-09 09:53:00,5.91153,5.9119,5.91016,5.91125,15000000.0
2006-10-09 09:54:00,5.91226,5.91226,5.9111,5.91161,15000000.0
2006-10-09 09:55:00,5.91276,5.91276,5.91109,5.91251,15000000.0
2006-10-09 09:56:00,5.91282,5.91294,5.91112,5.91249,17000000.0
2006-10-09 09:57:00,5.91273,5.91273,5.91134,5.9115,12000000.0
2006-10-09 09:58:00,5.91227,5.91248,5.91129,5.91198,14000000.0
2006-10-09 09:59:00,5.91159,5.91232,5.91109,5.91232,10000000.0
2006-10-09 10:00:00,5.91177,5.91177,5.91102,5.91151,11000000.0
2006-10-09 10:01:00,5.91216,5.91216,5.91066,5.91111,24000000.0
2006-10-09 10:02:00,5.91164,5.91179,5.91001,5.91092,14000000.0
2006-10-09 10:03:00,5.91141,5.91166,5.91058,5.91166,16000000.0
2006-10-09 10:04:00,5.91191,5.91197,5.91122,5.9118,10000000.0
2006-10-09 10:05:00,5.91238,5.91268,5.91177,5.91268,10000000.0
2006-10-09 10:06:00,5.91197,5.91305,5.91168,5.91264,9000000.0
2006-10-09 10:07:00,5.9137,5.91594,5.91288,5.91308,11000000.0
2006-10-09 10:08:00,5.91281,5.91329,5.9124,5.91316,9000000.0
2006-10-09 10:09:00,5.91188,5.91323,5.91187,5.91204,11000000.0
2006-10-09 10:10:00,5.91329,5.91375,5.91209,5.91375,15000000.0
2006-10-09 10:11:00,5.91379,5.91414,5.91247,5.91376,16000000.0
2006-10-09 10:12:00,5.91282,5.91385,5.91217,5.91352,19000000.0
2006-10-09 10:13:00,5.91264,5.91312,5.91208,5.91208,9000000.0
2006-10-09 10:14:00,5.91217,5.9126,5.91179,5.91244,11000000.0
2006-10-09 10:15:00,5.91264,5.91264,5.91186,5.91215,8000000.0
2006-10-09 10:16:00,5.91283,5.91344,5.91215,5.91277,17000000.0
2006-10-09 10:17:00,5.91334,5.91361,5.91234,5.91342,16000000.0
2006-10-09 10:18:00,5.91332,5.91376,5.91225,5.91322,16000000.0
2006-10-09 10:19:00,5.91344,5.91357,5.9121,5.9121,17000000.0
2006-10-09 10:20:00,5.912,5.91352,5.912,5.91352,16000000.0
2006-10-09 10:21:00,5.91231,5.9129,5.91154,5.91154,7000000.0
2006-10-09 10:22:00,5.9118,5.91266,5.9118,5.91266,10000000.0
2006-10-09 10:23:00,5.91309,5.91309,5.91122,5.91221,14000000.0
2006-10-09 10:24:00,5.91077,5.91266,5.91077,5.91232,13000000.0
2006-10-09 10:25:00,5.91238,5.91308,5.91147,5.91308,12000000.0
2006-10-09 10:26:00,5.91266,5.91266,5.91112,5.91169,11000000.0
2006-10-09 10:27:00,5.91174,5.9122,5.91082,5.91203,13000000.0
2006-10-09 10:28:00,5.9119,5.91192,5.90989,5.91118,13000000.0
2006-10-09 10:29:00,5.91021,5.91123,5.91008,5.91115,11000000.0
2006-10-09 10:30:00,5.911,5.91255,5.91092,5.91209,9000000.0
2006-10-09 10:31:00,5.9122,5.91273,5.91123,5.91226,16000000.0
2006-10-09 10:32:00,5.91215,5.91247,5.91181,5.91231,9000000.0
2006-10-09 10:33:00,5.91234,5.91234,5.91077,5.91077,12000000.0
2006-10-09 10:34:00,5.91109,5.91256,5.91109,5.9125,11000000.0
2006-10-09 10:35:00,5.91277,5.91282,5.9115,5.91184,17000000.0
2006-10-09 10:36:00,5.91315,5.91315,5.9113,5.91215,10000000.0
2006-10-09 10:37:00,5.91227,5.91231,5.91092,5.91214,15000000.0
2006-10-09 10:38:00,5.91232,5.91237,5.91077,5.91081,17000000.0
2006-10-09 10:39:00,5.91094,5.91205,5.91094,5.91179,13000000.0
2006-10-09 10:40:00,5.91288,5.91288,5.91113,5.91113,10000000.0
2006-10-09 10:41:00,5.9113,5.91255,5.9113,5.91202,15000000.0
2006-10-09 10:42:00,5.91183,5.91239,5.91113,5.91199,12000000.0
2006-10-09 10:43:00,5.91164,5.91225,5.91096,5.91224,13000000.0
2006-10-09 10:44:00,5.91242,5.91242,5.91165,5.91187,12000000.0
2006-10-09 10:45:00,5.91153,5.91237,5.9109,5.91222,13000000.0
2006-10-09 10:46:00,5.91263,5.91306,5.91163,5.91165,13000000.0
2006-10-09 10:47:00,5.91292,5.91352,5.91277,5.9135,7000000.0
2006-10-09 10:48:00,5.91293,5.91394,5.91287,5.91304,12000000.0
2006-10-09 10:49:00,5.9128,5.9135,5.91247,5.91311,10000000.0
2006-10-09 10:50:00,5.9129,5.91366,5.9129,5.91356,14000000.0
2006-10-09 10:51:00,5.91189,5.91268,5.91171,5.91171,11000000.0
2006-10-09 10:52:00,5.91177,5.91297,5.91177,5.91296,20000000.0
2006-10-09 10:53:00,5.91334,5.91392,5.91334,5.91391,9000000.0
2006-10-09 10:54:00,5.91377,5.91377,5.91233,5.91327,18000000.0
2006-10-09 10:55:00,5.91316,5.91373,5.91316,5.91373,10000000.0
2006-10-09 10:56:00,5.91387,5.9142,5.91379,5.914,11000000.0
2006-10-09 10:57:00,5.91366,5.91366,5.91277,5.91359,8000000.0
2006-10-09 10:58:00,5.91373,5.91373,5.91259,5.91295,10000000.0
2006-10-09 10:59:00,5.91252,5.91301,5.91189,5.91222,10000000.0
2006-10-09 11:00:00,5.91152,5.91258,5.91126,5.91152,15000000.0
2006-10-09 11:01:00,5.91163,5.91225,5.91088,5.91107,12000000.0
2006-10-09 11:02:00,5.91185,5.91254,5.91112,5.91249,8000000.0
2006-10-09 11:03:00,5.91252,5.91273,5.91055,5.91055,11000000.0
2006-10-09 11:04:00,5.91083,5.91198,5.91062,5.91159,15000000.0
2006-10-09 11:05:00,5.91124,5.9117,5.91021,5.9105,17000000.0
2006-10-09 11:06:00,5.91211,5.91228,5.91101,5.91135,12000000.0
2006-10-09 11:07:00,5.91168,5.91265,5.91168,5.91242,11000000.0
2006-10-09 11:08:00,5.91204,5.91272,5.9116,5.91218,22000000.0
2006-10-09 11:09:00,5.91234,5.91304,5.91149,5.9128,9000000.0
2006-10-09 11:10:00,5.91233,5.91272,5.91109,5.91225,16000000.0
2006-10-09 11:11:00,5.91224,5.91274,5.91173,5.91241,7000000.0
2006-10-09 11:12:00,5.91133,5.91293,5.91133,5.91256,15000000.0
2006-10-09 11:13:00,5.91231,5.91231,5.91121,5.91121,11000000.0
2006-10-09 11:14:00,5.91105,5.91122,5.90969,5.91044,18000000.0
2006-10-09 11:15:00,5.90931,5.91068,5.90896,5.90988,11000000.0
2006-10-09 11:16:00,5.90933,5.91071,5.90933,5.91071,13000000.0
2006-10-09 11:17:00,5.91,5.91081,5.90949,5.91008,13000000.0
2006-10-09 11:18:00,5.91034,5.91034,5.90931,5.90993,9000000.0
2006-10-09 11:19:00,5.91012,5.91012,5.90854,5.90921,17000000.0
2006-10-09 11:20:00,5.90842,5.90919,5.90756,5.90879,14000000.0
2006-10-09 11:21:00,5.90748,5.90875,5.90747,5.90801,14000000.0
2006-10-09 11:22:00,5.90801,5.90861,5.90737,5.90743,22000000.0
2006-10-09 11:23:00,5.90719,5.90817,5.90713,5.90817,8000000.0
2006-10-09 11:24:00,5.90824,5.90849,5.90691,5.90793,18000000.0
2006-10-09 11:25:00,5.90793,5.90851,5.90724,5.90851,9000000.0
2006-10-09 11:26:00,5.90851,5.90901,5.90739,5.90762,15000000.0
2006-10-09 11:27:00,5.90836,5.9087,5.90731,5.90865,10000000.0
2006-10-09 11:28:00,5.90869,5.90918,5.90724,5.90808,13000000.0
2006-10-09 11:29:00,5.90833,5.90882,5.90764,5.90882,17000000.0
2006-10-09 11:30:00,5.90865,5.90899,5.90706,5.90785,13000000.0
2006-10-09 11:31:00,5.90636,5.90926,5.90636,5.90784,12000000.0
2006-10-09 11:32:00,5.90859,5.90882,5.90781,5.90852,20000000.0
2006-10-09 11:33:00,5.90875,5.90885,5.90789,5.90802,16000000.0
2006-10-09 11:34:00,5.90809,5.90961,5.90809,5.90961,13000000.0
2006-10-09 11:35:00,5.90967,5.90974,5.9083,5.90965,14000000.0
2006-10-09 11:36:00,5.9096,5.90998,5.90878,5.90878,11000000.0
2006-10-09 11:37:00,5.90888,5.91022,5.90888,5.90907,16000000.0
2006-10-09 11:38:00,5.90962,5.9105,5.90918,5.9105,8000000.0
2006-10-09 11:39:00,5.91045,5.91045,5.90985,5.91011,11000000.0
2006-10-09 11:40:00,5.90997,5.91053,5.90934,5.91015,12000000.0
2006-10-09 11:41:00,5.91038,5.9104,5.90939,5.90991,10000000.0
2006-10-09 11:42:00,5.91016,5.91016,5.90933,5.90957,10000000.0
2006-10-09 11:43:00,5.90883,5.90952,5.90768,5.90916,17000000.0
2006-10-09 11:44:00,5.90813,5.90823,5.90646,5.90763,15000000.0
2006-10-09 11:45:00,5.90774,5.90833,5.90714,5.90784,16000000.0
2006-10-09 11:46:00,5.9079,5.90841,5.90734,5.90768,7000000.0
2006-10-09 11:47:00,5.90875,5.90941,5.90716,5.90885,16000000.0
2006-10-09 11:48:00,5.90865,5.90876,5.90785,5.90875,13000000.0
2006-10-09 11:49:00,5.90909,5.90909,5.9074,5.90845,10000000.0
2006-10-09 11:50:00,5.90879,5.90879,5.9074,5.90875,12000000.0
2006-10-09 11:51:00,5.90894,5.90912,5.90802,5.90802,14000000.0
2006-10-09 11:52:00,5.90824,5.90894,5.90797,5.90808,18000000.0
2006-10-09 11:53:00,5.90967,5.90973,5.90809,5.90913,16000000.0
2006-10-09 11:54:00,5.90892,5.90979,5.90855,5.90929,8000000.0
2006-10-09 11:55:00,5.90912,5.90997,5.90897,5.90959,8000000.0
2006-10-09 11:56:00,5.90776,5.90973,5.90776,5.90947,8000000.0
2006-10-09 11:57:00,5.90927,5.90927,5.90831,5.90888,11000000.0
2006-10-09 11:58:00,5.90935,5.90937,5.9084,5.90883,14000000.0
2006-10-09 11:59:00,5.90907,5.90926,5.90758,5.90839,11000000.0
2006-10-09 12:00:00,5.90826,5.90881,5.90705,5.90763,15000000.0
2006-10-09 12:01:00,5.90754,5.90887,5.90666,5.90887,13000000.0
2006-10-09 12:02:00,5.9086,5.90898,5.90755,5.90762,15000000.0
2006-10-09 12:03:00,5.90737,5.90892,5.90737,5.90852,11000000.0
2006-10-09 12:04:00,5.90887,5.90944,5.90814,5.90944,9000000.0
2006-10-09 12:05:00,5.90794,5.9088,5.90773,5.90789,9000000.0
2006-10-09 12:06:00,5.9075,5.90897,5.90697,5.90807,15000000.0
2006-10-09 12:07:00,5.90929,5.90937,5.90774,5.90807,11000000.0
2006-10-09 12:08:00,5.90809,5.90922,5.90749,5.90843,8000000.0
2006-10-09 12:09:00,5.90967,5.91064,5.90892,5.90911,18000000.0
2006-10-09 12:10:00,5.90947,5.90957,5.90839,5.90954,14000000.0
2006-10-09 12:11:00,5.91,5.91019,5.90934,5.90934,9000000.0
2006-10-09 12:12:00,5.9088,5.91002,5.9088,5.91002,18000000.0
2006-10-09 12:13:00,5.9105,5.91058,5.91033,5.91048,12000000.0
2006-10-09 12:14:00,5.91037,5.9104,5.90907,5.90926,10000000.0
2006-10-09 12:15:00,5.91019,5.91037,5.90954,5.90978,8000000.0
2006-10-09 12:16:00,5.91019,5.91032,5.90904,5.90969,14000000.0
2006-10-09 12:17:00,5.90953,5.91044,5.90934,5.91035,13000000.0
2006-10-09 12:18:00,5.91098,5.91138,5.9104,5.9104,10000000.0
2006-10-09 12:19:00,5.91115,5.91141,5.9101,5.91141,11000000.0
2006-10-09 12:20:00,5.91105,5.91105,5.90945,5.91005,8000000.0
2006-10-09 12:21:00,5.91024,5.91176,5.9097,5.91005,20000000.0
2006-10-09 12:22:00,5.90991,5.91131,5.9098,5.90987,14000000.0
2006-10-09 12:23:00,5.90995,5.91068,5.90941,5.91062,11000000.0
2006-10-09 12:24:00,5.91046,5.91048,5.90911,5.90911,17000000.0
2006-10-09 12:25:00,5.90995,5.9106,5.90881,5.91051,12000000.0
2006-10-09 12:26:00,5.91016,5.91055,5.90941,5.91055,7000000.0
2006-10-09 12:27:00,5.91034,5.9105,5.90952,5.91033,7000000.0
2006-10-09 12:28:00,5.91057,5.91057,5.90893,5.91009,19000000.0
2006-10-09 12:29:00,5.90994,5.9108,5.90944,5.9108,12000000.0
2006-10-09 12:30:00,5.9111,5.9111,5.90961,5.90995,10000000.0
2006-10-09 12:31:00,5.91084,5.91084,5.90921,5.90967,12000000.0
2006-10-09 12:32:00,5.91069,5.91069,5.90927,5.91046,12000000.0
2006-10-09 12:33:00,5.90974,5.91073,5.90901,5.90979,15000000.0
2006-10-09 12:34:00,5.91028,5.91061,5.9092,5.91046,12000000.0
2006-10-09 12:35:00,5.91027,5.91086,5.91027,5.91086,12000000.0
2006-10-09 12:36:00,5.91096,5.91121,5.91087,5.91109,15000000.0
2006-10-09 12:37:00,5.91098,5.91102,5.91077,5.91101,8000000.0
2006-10-09 12:38:00,5.91052,5.91075,5.90992,5.91075,15000000.0
2006-10-09 12:39:00,5.90975,5.91095,5.90929,5.91095,14000000.0
2006-10-09 12:40:00,5.90984,5.911,5.90984,5.9101,18000000.0
2006-10-09 12:41:00,5.90976,5.91108,5.90976,5.91105,11000000.0
2006-10-09 12:42:00,5.91109,5.91178,5.91097,5.91171,17000000.0
2006-10-09 12:43:00,5.91163,5.91163,5.91012,5.91044,11000000.0
2006-10-09 12:44:00,5.91066,5.91066,5.90975,5.91018,13000000.0
2006-10-09 12:45:00,5.91046,5.91067,5.91042,5.91057,10000000.0
2006-10-09 12:46:00,5.91046,5.91101,5.91046,5.91086,20000000.0
2006-10-09 12:47:00,5.91035,5.91046,5.9094,5.90975,10000000.0
2006-10-09 12:48:00,5.90962,5.91078,5.90962,5.91078,10000000.0
2006-10-09 12:49:00,5.91097,5.91097,5.91043,5.91067,15000000.0
2006-10-09 12:50:00,5.91017,5.91017,5.90851,5.90903,14000000.0
2006-10-09 12:51:00,5.90938,5.91006,5.90827,5.90913,14000000.0
2006-10-09 12:52:00,5.90905,5.91008,5.90876,5.91008,9000000.0
2006-10-09 12:53:00,5.91033,5.91041,5.90913,5.90918,9000000.0
2006-10-09 12:54:00,5.91,5.91019,5.90949,5.90953,20000000.0
2006-10-09 12:55:00,5.90871,5.90876,5.90733,5.90816,12000000.0
2006-10-09 12:56:00,5.9076,5.90899,5.9076,5.90874,7000000.0
2006-10-09 12:57:00,5.90752,5.90901,5.90752,5.90816,13000000.0
2006-10-09 12:58:00,5.90775,5.90818,5.90689,5.90712,16000000.0
2006-10-09 12:59:00,5.90824,5.90841,5.90713,5.90841,14000000.0
2006-10-09 13:00:00,5.90848,5.90848,5.90659,5.9079,12000000.0
2006-10-09 13:01:00,5.90798,5.90798,5.90577,5.90678,17000000.0
2006-10-09 13:02:00,5.90659,5.90704,5.90571,5.90704,10000000.0
2006-10-09 13:03:00,5.90659,5.90677,5.90471,5.90677,22000000.0
2006-10-09 13:04:00,5.90675,5.90822,5.90572,5.90822,20000000.0
2006-10-09 13:05:00,5.90892,5.90988,5.90778,5.90988,14000000.0
2006-10-09 13:06:00,5.9097,5.91048,5.90821,5.90909,17000000.0
2006-10-09 13:07:00,5.90901,5.90974,5.90862,5.9097,22000000.0
2006-10-09 13:08:00,5.90935,5.90983,5.90876,5.90977,12000000.0
2006-10-09 13:09:00,5.90972,5.91048,5.90875,5.91048,12000000.0
2006-10-09 13:10:00,5.91014,5.91038,5.90923,5.90923,20000000.0
2006-10-09 13:11:00,5.90938,5.91007,5.90886,5.90997,12000000.0
2006-10-09 13:12:00,5.90974,5.91008,5.90906,5.90977,16000000.0
2006-10-09 13:13:00,5.90967,5.90967,5.90842,5.90966,14000000.0
2006-10-09 13:14:00,5.90999,5.91034,5.90919,5.91003,17000000.0
2006-10-09 13:15:00,5.90982,5.90996,5.90894,5.9092,7000000.0
2006-10-09 13:16:00,5.90969,5.91038,5.9091,5.90984,9000000.0
2006-10-09 13:17:00,5.91003,5.91003,5.90877,5.90969,15000000.0
2006-10-09 13:18:00,5.91055,5.91078,5.90918,5.90987,17000000.0
2006-10-09 13:19:00,5.91086,5.91086,5.90916,5.90952,15000000.0
2006-10-09 13:20:00,5.90879,5.91005,5.90879,5.90991,12000000.0
2006-10-09 13:21:00,5.91051,5.91069,5.90913,5.91029,24000000.0
2006-10-09 13:22:00,5.91071,5.91071,5.90889,5.90973,12000000.0
2006-10-09 13:23:00,5.9095,5.90996,5.90846,5.90971,12000000.0
2006-10-09 13:24:00,5.90997,5.90997,5.90912,5.90967,18000000.0
2006-10-09 13:25:00,5.90945,5.90988,5.90856,5.9096,12000000.0
2006-10-09 13:26:00,5.90842,5.90961,5.90836,5.90863,12000000.0
2006-10-09 13:27:00,5.90877,5.9095,5.90844,5.90939,9000000.0
2006-10-09 13:28:00,5.90971,5.91034,5.90971,5.91031,15000000.0
2006-10-09 13:29:00,5.90824,5.90948,5.90817,5.90948,14000000.0
2006-10-09 13:30:00,5.90916,5.9093,5.90843,5.90887,11000000.0
2006-10-09 13:31:00,5.90809,5.90948,5.90809,5.90948,11000000.0
2006-10-09 13:32:00,5.90929,5.90929,5.90812,5.90812,8000000.0
2006-10-09 13:33:00,5.90797,5.90968,5.90797,5.90968,14000000.0
2006-10-09 13:34:00,5.90971,5.90975,5.90839,5.90938,11000000.0
2006-10-09 13:35:00,5.90937,5.90967,5.90937,5.90946,16000000.0
2006-10-09 13:36:00,5.90957,5.90976,5.9082,5.90858,8000000.0
2006-10-09 13:37:00,5.90891,5.90891,5.90705,5.90783,17000000.0
2006-10-09 13:38:00,5.90701,5.90751,5.90585,5.90705,14000000.0
2006-10-09 13:39:00,5.9074,5.90771,5.90661,5.90682,10000000.0
2006-10-09 13:40:00,5.90802,5.90802,5.90484,5.90484,8000000.0
2006-10-09 13:41:00,5.90593,5.90703,5.90466,5.90466,11000000.0
2006-10-09 13:42:00,5.90545,5.90622,5.90493,5.90552,14000000.0
2006-10-09 13:43:00,5.90651,5.90654,5.90568,5.90602,11000000.0
2006-10-09 13:44:00,5.90617,5.90692,5.9059,5.9069,11000000.0
2006-10-09 13:45:00,5.90713,5.90801,5.90606,5.90649,14000000.0
2006-10-09 13:46:00,5.90739,5.90775,5.90696,5.90773,11000000.0
2006-10-09 13:47:00,5.90779,5.90857,5.90741,5.90824,13000000.0
2006-10-09 13:48:00,5.90846,5.90872,5.90745,5.90804,14000000.0
2006-10-09 13:49:00,5.90702,5.90846,5.907,5.90744,12000000.0
2006-10-09 13:50:00,5.90846,5.90846,5.90719,5.90809,16000000.0
2006-10-09 13:51:00,5.90899,5.90899,5.90711,5.90793,14000000.0
2006-10-09 13:52:00,5.90845,5.9087,5.90799,5.90804,10000000.0
2006-10-09 13:53:00,5.90765,5.90817,5.90689,5.90722,10000000.0
2006-10-09 13:54:00,5.90761,5.90794,5.907,5.90794,8000000.0
2006-10-09 13:55:00,5.90801,5.90806,5.90784,5.90806,13000000.0
2006-10-09 13:56:00,5.90782,5.90782,5.90653,5.90653,17000000.0
2006-10-09 13:57:00,5.9063,5.90638,5.90613,5.90635,13000000.0
2006-10-09 13:58:00,5.90694,5.90743,5.90577,5.90582,7000000.0
2006-10-09 13:59:00,5.90603,5.90744,5.90603,5.90733,9000000.0
2006-10-09 14:00:00,5.90668,5.90761,5.90633,5.90761,7000000.0
2006-10-09 14:01:00,5.90779,5.90779,5.9064,5.90715,11000000.0
2006-10-09 14:02:00,5.9073,5.9073,5.90588,5.90676,19000000.0
2006-10-09 14:03:00,5.90716,5.90787,5.90651,5.90748,13000000.0
2006-10-09 14:04:00,5.90783,5.90872,5.90655,5.90872,22000000.0
2006-10-09 14:05:00,5.9082,5.90856,5.90699,5.9081,17000000.0
2006-10-09 14:06:00,5.90668,5.90767,5.90661,5.90767,11000000.0
2006-10-09 14:07:00,5.90822,5.90822,5.90683,5.90742,9000000.0
2006-10-09 14:08:00,5.9079,5.90884,5.90737,5.9088,11000000.0
2006-10-09 14:09:00,5.90874,5.90961,5.90813,5.9089,12000000.0
2006-10-09 14:10:00,5.90905,5.90962,5.90829,5.90921,13000000.0
2006-10-09 14:11:00,5.90825,5.90983,5.90825,5.90983,14000000.0
2006-10-09 14:12:00,5.90963,5.90993,5.90863,5.90871,11000000.0
2006-10-09 14:13:00,5.90877,5.91045,5.90854,5.90939,11000000.0
2006-10-09 14:14:00,5.90992,5.91061,5.90975,5.91,7000000.0
2006-10-09 14:15:00,5.91073,5.91127,5.90987,5.91021,14000000.0
2006-10-09 14:16:00,5.90947,5.91137,5.90878,5.91083,13000000.0
2006-10-09 14:17:00,5.91069,5.9112,5.90939,5.9112,22000000.0
2006-10-09 14:18:00,5.91042,5.91147,5.91006,5.91134,15000000.0
2006-10-09 14:19:00,5.91158,5.91165,5.90944,5.90944,12000000.0
2006-10-09 14:20:00,5.909,5.91029,5.90896,5.90924,7000000.0
2006-10-09 14:21:00,5.9099,5.91058,5.90926,5.90975,13000000.0
2006-10-09 14:22:00,5.90971,5.90972,5.90883,5.90945,8000000.0
2006-10-09 14:23:00,5.9104,5.9104,5.90863,5.90913,11000000.0
2006-10-09 14:24:00,5.90928,5.90954,5.90813,5.90926,13000000.0
2006-10-09 14:25:00,5.90956,5.91021,5.90915,5.90959,15000000.0
2006-10-09 14:26:00,5.90941,5.91215,5.90918,5.91215,8000000.0
2006-10-09 14:27:00,5.91157,5.91213,5.91094,5.91148,10000000.0
2006-10-09 14:28:00,5.91166,5.91215,5.91088,5.91203,11000000.0
2006-10-09 14:29:00,5.91159,5.91315,5.91082,5.91315,21000000.0
2006-10-09 14:30:00,5.91279,5.91317,5.91249,5.91278,11000000.0
2006-10-09 14:31:00,5.9124,5.9124,5.91134,5.9119,17000000.0
2006-10-09 14:32:00,5.91204,5.91232,5.91101,5.91159,15000000.0
2006-10-09 14:33:00,5.91288,5.91316,5.91115,5.91169,8000000.0
2006-10-09 14:34:00,5.91264,5.91358,5.91196,5.91293,9000000.0
2006-10-09 14:35:00,5.91188,5.91269,5.91092,5.91135,11000000.0
2006-10-09 14:36:00,5.91157,5.9122,5.91045,5.91128,15000000.0
2006-10-09 14:37:00,5.91115,5.91136,5.91034,5.91042,8000000.0
2006-10-09 14:38:00,5.91116,5.91159,5.91042,5.91059,10000000.0
2006-10-09 14:39:00,5.91169,5.91187,5.90978,5.91087,19000000.0
2006-10-09 14:40:00,5.91151,5.91162,5.91043,5.91084,15000000.0
2006-10-09 14:41:00,5.91105,5.91229,5.91063,5.91229,15000000.0
2006-10-09 14:42:00,5.91196,5.91198,5.91062,5.91163,17000000.0
2006-10-09 14:43:00,5.91121,5.91231,5.91026,5.91026,15000000.0
2006-10-09 14:44:00,5.90997,5.91029,5.9089,5.90934,15000000.0
2006-10-09 14:45:00,5.90879,5.91006,5.90879,5.90925,9000000.0
2006-10-09 14:46:00,5.90921,5.91034,5.90921,5.91016,11000000.0
2006-10-09 14:47:00,5.91033,5.9106,5.91028,5.9106,12000000.0
2006-10-09 14:48:00,5.91059,5.91166,5.90947,5.91105,12000000.0
2006-10-09 14:49:00,5.91013,5.91073,5.90918,5.90955,12000000.0
2006-10-09 14:50:00,5.90916,5.91077,5.90916,5.91002,15000000.0
2006-10-09 14:51:00,5.91014,5.91092,5.9096,5.91087,10000000.0
2006-10-09 14:52:00,5.90999,5.91084,5.90985,5.90985,13000000.0
2006-10-09 14:53:00,5.91004,5.91127,5.90944,5.90973,13000000.0
2006-10-09 14:54:00,5.91101,5.91135,5.91027,5.91099,9000000.0
2006-10-09 14:55:00,5.91096,5.9116,5.91007,5.91105,16000000.0
2006-10-09 14:56:00,5.9115,5.91261,5.91127,5.91196,15000000.0
2006-10-09 14:57:00,5.91168,5.91287,5.91116,5.91116,15000000.0
2006-10-09 14:58:00,5.91167,5.91173,5.91095,5.91173,11000000.0
2006-10-09 14:59:00,5.91213,5.91213,5.91039,5.91135,14000000.0
2006-10-09 15:00:00,5.9112,5.91204,5.91102,5.91107,18000000.0
2006-10-09 15:01:00,5.91208,5.9125,5.91093,5.91208,12000000.0
2006-10-09 15:02:00,5.91255,5.91256,5.91075,5.91075,7000000.0
2006-10-09 15:03:00,5.91165,5.91248,5.9107,5.91201,18000000.0
2006-10-09 15:04:00,5.91184,5.9122,5.91024,5.91089,21000000.0
2006-10-09 15:05:00,5.91062,5.91133,5.91005,5.91014,13000000.0
2006-10-09 15:06:00,5.91034,5.91159,5.91015,5.91074,14000000.0
2006-10-09 15:07:00,5.91147,5.91242,5.91056,5.91234,22000000.0
2006-10-09 15:08:00,5.91219,5.91323,5.91167,5.91303,10000000.0
2006-10-09 15:09:00,5.91383,5.91383,5.91225,5.91287,9000000.0
2006-10-09 15:10:00,5.91327,5.91327,5.91145,5.91145,14000000.0
2006-10-09 15:11:00,5.91103,5.9118,5.91055,5.91086,12000000.0
2006-10-09 15:12:00,5.91134,5.91272,5.91091,5.91248,13000000.0
2006-10-09 15:13:00,5.91218,5.91246,5.91132,5.9114,12000000.0
2006-10-09 15:14:00,5.91145,5.91257,5.91137,5.91257,10000000.0
2006-10-09 15:15:00,5.91216,5.91308,5.91145,5.91181,16000000.0
2006-10-09 15:16:00,5.91223,5.91296,5.91112,5.91258,15000000.0
2006-10-09 15:17:00,5.91205,5.913,5.91107,5.9114,14000000.0
2006-10-09 15:18:00,5.91138,5.91208,5.91033,5.91081,12000000.0
2006-10-09 15:19:00,5.91084,5.9115,5.91028,5.91028,11000000.0
2006-10-09 15:20:00,5.91078,5.91235,5.91078,5.91181,14000000.0
2006-10-09 15:21:00,5.91008,5.91194,5.91008,5.91194,14000000.0
2006-10-09 15:22:00,5.91101,5.91101,5.90999,5.9101,10000000.0
2006-10-09 15:23:00,5.91079,5.91091,5.90973,5.90973,11000000.0
2006-10-09 15:24:00,5.91019,5.91105,5.90985,5.91094,10000000.0
2006-10-09 15:25:00,5.90957,5.91068,5.90957,5.91042,16000000.0
2006-10-09 15:26:00,5.91154,5.91161,5.90957,5.91091,15000000.0
2006-10-09 15:27:00,5.91152,5.91152,5.91012,5.91144,10000000.0
2006-10-09 15:28:00,5.91134,5.91172,5.91011,5.91011,11000000.0
2006-10-09 15:29:00,5.91066,5.91149,5.91003,5.91149,19000000.0
2006-10-09 15:30:00,5.91075,5.91127,5.9099,5.91027,10000000.0
2006-10-09 15:31:00,5.91077,5.91098,5.90938,5.91057,14000000.0
2006-10-09 15:32:00,5.90995,5.91054,5.90878,5.9091,12000000.0
2006-10-09 15:33:00,5.90967,5.91046,5.90913,5.91036,20000000.0
2006-10-09 15:34:00,5.91039,5.91046,5.90873,5.90873,12000000.0
2006-10-09 15:35:00,5.90936,5.91136,5.90936,5.91136,12000000.0
2006-10-09 15:36:00,5.9115,5.91208,5.9105,5.91208,10000000.0
2006-10-09 15:37:00,5.91212,5.91223,5.91019,5.9118,10000000.0
2006-10-09 15:38:00,5.91153,5.91153,5.91009,5.91009,13000000.0
2006-10-09 15:39:00,5.91089,5.91098,5.90995,5.91046,7000000.0
2006-10-09 15:40:00,5.9108,5.91119,5.91014,5.91119,10000000.0
2006-10-09 15:41:00,5.91141,5.91141,5.91031,5.91031,9000000.0
2006-10-09 15:42:00,5.91005,5.91007,5.90985,5.91004,13000000.0
2006-10-09 15:43:00,5.91011,5.91074,5.90996,5.91071,16000000.0
2006-10-09 15:44:00,5.91061,5.91075,5.9101,5.91032,14000000.0
2006-10-09 15:45:00,5.91007,5.91018,5.90907,5.90932,15000000.0
2006-10-09 15:46:00,5.91004,5.91034,5.90937,5.90976,13000000.0
2006-10-09 15:47:00,5.91016,5.91088,5.91016,5.91088,9000000.0
2006-10-09 15:48:00,5.91083,5.91107,5.91077,5.91104,21000000.0
2006-10-09 15:49:00,5.91119,5.91119,5.90962,5.91073,23000000.0
2006-10-09 15:50:00,5.9109,5.9111,5.90994,5.9111,12000000.0
2006-10-09 15:51:00,5.91121,5.91121,5.90926,5.90926,19000000.0
2006-10-09 15:52:00,5.90917,5.9105,5.90881,5.91015,15000000.0
2006-10-09 15:53:00,5.91014,5.91241,5.90978,5.91241,14000000.0
2006-10-09 15:54:00,5.91237,5.91317,5.91143,5.91313,15000000.0
2006-10-09 15:55:00,5.91312,5.9135,5.91148,5.91289,12000000.0
2006-10-09 15:56:00,5.91271,5.91285,5.91153,5.91241,18000000.0
2006-10-09 15:57:00,5.91289,5.91289,5.91103,5.91231,10000000.0
2006-10-09 15:58:00,5.91126,5.91176,5.91035,5.91035,22000000.0
2006-10-09 15:59:00,5.91004,5.91013,5.90861,5.90965,12000000.0
2006-10-09 16:00:00,5.90974,5.91058,5.90847,5.90967,12000000.0
2006-10-09 16:01:00,5.91009,5.9106,5.90857,5.91012,12000000.0
2006-10-09 16:02:00,5.91023,5.91023,5.90894,5.90984,13000000.0
2006-10-09 16:03:00,5.90943,5.90987,5.90837,5.90987,13000000.0
2006-10-09 16:04:00,5.91024,5.91032,5.90883,5.90998,11000000.0
2006-10-09 16:05:00,5.91056,5.91056,5.90929,5.91011,9000000.0
2006-10-09 16:06:00,5.90989,5.91008,5.90863,5.9091,14000000.0
2006-10-09 16:07:00,5.9095,5.9102,5.90839,5.90925,15000000.0
2006-10-09 16:08:00,5.90929,5.90961,5.90811,5.90949,15000000.0
2006-10-09 16:09:00,5.90944,5.90996,5.90823,5.90891,17000000.0
2006-10-09 16:10:00,5.90904,5.90912,5.90792,5.90876,14000000.0
2006-10-09 16:11:00,5.90886,5.90922,5.90857,5.90869,9000000.0
2006-10-09 16:12:00,5.90829,5.90959,5.90829,5.90875,15000000.0
2006-10-09 16:13:00,5.909,5.9105,5.90864,5.9105,14000000.0
2006-10-09 16:14:00,5.90999,5.91062,5.90942,5.90988,12000000.0
2006-10-09 16:15:00,5.91019,5.91019,5.90895,5.90925,14000000.0
2006-10-09 16:16:00,5.90971,5.9107,5.90971,5.91027,13000000.0
2006-10-09 16:17:00,5.91023,5.91023,5.90884,5.91017,18000000.0
2006-10-09 16:18:00,5.90992,5.91052,5.90923,5.91013,13000000.0
2006-10-09 16:19:00,5.91,5.91,5.90913,5.91,8000000.0
2006-10-09 16:20:00,5.91027,5.91056,5.90987,5.91009,13000000.0
2006-10-09 16:21:00,5.90975,5.91043,5.90939,5.9095,12000000.0
2006-10-09 16:22:00,5.91025,5.91081,5.90941,5.91063,11000000.0
2006-10-09 16:23:00,5.91059,5.9109,5.90955,5.90985,14000000.0
2006-10-09 16:24:00,5.90951,5.91101,5.90951,5.91101,15000000.0
2006-10-09 16:25:00,5.91084,5.91084,5.90982,5.91043,11000000.0
2006-10-09 16:26:00,5.91031,5.9109,5.90978,5.9109,8000000.0
2006-10-09 16:27:00,5.91097,5.91097,5.90956,5.91065,10000000.0
2006-10-09 16:28:00,5.91034,5.91055,5.91032,5.91055,15000000.0
2006-10-09 16:29:00,5.91084,5.9109,5.90985,5.90985,7000000.0
2006-10-09 16:30:00,5.91115,5.91115,5.90986,5.90993,16000000.0
2006-10-09 16:31:00,5.91004,5.91104,5.90939,5.90939,14000000.0
2006-10-09 16:32:00,5.91002,5.91098,5.91002,5.91029,7000000.0
2006-10-09 16:33:00,5.91108,5.91108,5.90962,5.91046,8000000.0
2006-10-09 16:34:00,5.91062,5.91112,5.90992,5.90992,8000000.0
2006-10-09 16:35:00,5.90975,5.9105,5.90975,5.90989,9000000.0
2006-10-09 16:36:00,5.90966,5.91063,5.90937,5.9106,13000000.0
2006-10-09 16:37:00,5.91012,5.9107,5.90864,5.90977,18000000.0
2006-10-09 16:38:00,5.91063,5.91107,5.90954,5.91087,18000000.0
2006-10-09 16:39:00,5.9107,5.91121,5.90963,5.90963,20000000.0
2006-10-09 16:40:00,5.91038,5.9113,5.91017,5.9113,13000000.0
2006-10-09 16:41:00,5.91134,5.91134,5.90972,5.91085,20000000.0
2006-10-09 16:42:00,5.91042,5.91125,5.90958,5.90982,18000000.0
2006-10-09 16:43:00,5.91059,5.91139,5.90963,5.91091,15000000.0
2006-10-09 16:44:00,5.91134,5.91134,5.91019,5.91062,20000000.0
2006-10-09 16:45:00,5.91159,5.91203,5.91057,5.91091,13000000.0
2006-10-09 16:46:00,5.91155,5.91175,5.9099,5.91057,15000000.0
2006-10-09 16:47:00,5.91172,5.91172,5.91039,5.91084,8000000.0
2006-10-09 16:48:00,5.91104,5.91139,5.90977,5.90977,11000000.0
2006-10-09 16:49:00,5.9099,5.91126,5.90959,5.91126,12000000.0
2006-10-09 16:50:00,5.91088,5.9112,5.90933,5.91086,15000000.0
2006-10-09 16:51:00,5.91127,5.91172,5.90923,5.91119,18000000.0
2006-10-09 16:52:00,5.91033,5.91133,5.90965,5.90965,14000000.0
2006-10-09 16:53:00,5.91123,5.91218,5.91053,5.91218,8000000.0
2006-10-09 16:54:00,5.91104,5.91153,5.91052,5.91153,11000000.0
2006-10-09 16:55:00,5.91176,5.91176,5.91031,5.91031,12000000.0
2006-10-09 16:56:00,5.91199,5.91199,5.9099,5.91117,10000000.0
2006-10-09 16:57:00,5.91125,5.91202,5.91125,5.91202,8000000.0
2006-10-09 16:58:00,5.91187,5.91198,5.91002,5.91131,9000000.0
2006-10-09 16:59:00,5.91149,5.91161,5.90994,5.91092,13000000.0
2006-10-09 17:00:00,5.91112,5.91131,5.90974,5.90974,11000000.0
2006-10-09 17:01:00,5.911,5.91152,5.91051,5.91084,12000000.0
2006-10-09 17:02:00,5.9122,5.91238,5.91004,5.91168,10000000.0
2006-10-09 17:03:00,5.91257,5.91293,5.91134,5.91171,16000000.0
2006-10-09 17:04:00,5.91232,5.9128,5.91122,5.91209,13000000.0
2006-10-09 17:05:00,5.91099,5.91191,5.91013,5.91191,16000000.0
2006-10-09 17:06:00,5.91177,5.91177,5.91046,5.91136,12000000.0
2006-10-09 17:07:00,5.91023,5.91099,5.90976,5.91076,8000000.0
2006-10-09 17:08:00,5.91017,5.91017,5.90856,5.90956,21000000.0
2006-10-09 17:09:00,5.91013,5.91081,5.9091,5.91081,16000000.0
2006-10-09 17:10:00,5.91124,5.91134,5.9104,5.91065,11000000.0
2006-10-09 17:11:00,5.91037,5.91086,5.9094,5.91086,11000000.0
2006-10-09 17:12:00,5.90968,5.91048,5.90952,5.91048,9000000.0
2006-10-09 17:13:00,5.91079,5.91079,5.90919,5.90919,9000000.0
2006-10-09 17:14:00,5.90824,5.91002,5.90812,5.91002,17000000.0
2006-10-09 17:15:00,5.90979,5.90979,5.90846,5.90925,11000000.0
2006-10-09 17:16:00,5.90974,5.90987,5.90831,5.90933,15000000.0
2006-10-09 17:17:00,5.90994,5.9108,5.90939,5.91003,13000000.0
2006-10-09 17:18:00,5.91044,5.91082,5.90963,5.91044,15000000.0
2006-10-09 17:19:00,5.91099,5.9115,5.90972,5.9115,17000000.0
2006-10-09 17:20:00,5.91098,5.91118,5.90967,5.90988,12000000.0
2006-10-09 17:21:00,5.90968,5.91091,5.90968,5.91091,7000000.0
2006-10-09 17:22:00,5.91082,5.9116,5.91006,5.91115,14000000.0
2006-10-09 17:23:00,5.91095,5.9116,5.90951,5.91125,13000000.0
2006-10-09 17:24:00,5.91131,5.91143,5.91049,5.91121,9000000.0
2006-10-09 17:25:00,5.91136,5.91136,5.91049,5.91135,11000000.0
2006-10-09 17:26:00,5.91115,5.91117,5.90957,5.91103,16000000.0
2006-10-09 17:27:00,5.91055,5.91133,5.90996,5.91046,9000000.0
2006-10-09 17:28:00,5.9103,5.91105,5.9094,5.91012,15000000.0
2006-10-09 17:29:00,5.90984,5.91081,5.90947,5.91081,11000000.0
2006-10-09 17:30:00,5.91106,5.91147,5.90991,5.91147,19000000.0
2006-10-09 17:31:00,5.91041,5.91133,5.91006,5.91103,11000000.0
2006-10-09 17:32:00,5.91094,5.91127,5.91015,5.91127,9000000.0
2006-10-09 17:33:00,5.91159,5.91159,5.90988,5.91005,10000000.0
2006-10-09 17:34:00,5.90982,5.91108,5.90982,5.91084,14000000.0
2006-10-09 17:35:00,5.91129,5.91196,5.90986,5.91196,13000000.0
2006-10-09 17:36:00,5.91121,5.91185,5.91103,5.91125,11000000.0
2006-10-09 17:37:00,5.91142,5.91269,5.91132,5.9126,15000000.0
2006-10-09 17:38:00,5.91288,5.91334,5.91131,5.91251,17000000.0
2006-10-09 17:39:00,5.91271,5.91276,5.91161,5.91161,8000000.0
2006-10-09 17:40:00,5.9116,5.91262,5.91094,5.91262,12000000.0
2006-10-09 17:41:00,5.91179,5.91312,5.91089,5.91286,21000000.0
2006-10-09 17:42:00,5.91267,5.91324,5.91184,5.91303,13000000.0
2006-10-09 17:43:00,5.91309,5.91309,5.91154,5.91259,11000000.0
2006-10-09 17:44:00,5.912,5.91267,5.9112,5.91266,19000000.0
2006-10-09 17:45:00,5.91277,5.91325,5.91214,5.91325,10000000.0
2006-10-09 17:46:00,5.91376,5.9152,5.91307,5.9152,13000000.0
2006-10-09 17:47:00,5.91453,5.91531,5.91428,5.91442,9000000.0
2006-10-09 17:48:00,5.915,5.91544,5.91423,5.91544,14000000.0
2006-10-09 17:49:00,5.91598,5.91636,5.91476,5.91555,14000000.0
2006-10-09 17:50:00,5.9155,5.9158,5.91324,5.91433,17000000.0
2006-10-09 17:51:00,5.91377,5.91431,5.91244,5.91339,13000000.0
2006-10-09 17:52:00,5.91423,5.91508,5.91348,5.91455,24000000.0
2006-10-09 17:53:00,5.91432,5.91436,5.91334,5.91384,16000000.0
2006-10-09 17:54:00,5.91457,5.91532,5.91386,5.91519,16000000.0
2006-10-09 17:55:00,5.91528,5.91567,5.91397,5.91542,13000000.0
2006-10-09 17:56:00,5.91587,5.91595,5.91477,5.91582,15000000.0
2006-10-09 17:57:00,5.91475,5.91508,5.91353,5.91508,10000000.0
2006-10-09 17:58:00,5.91525,5.91535,5.91503,5.91503,15000000.0
2006-10-09 17:59:00,5.91479,5.91483,5.9135,5.91409,13000000.0
2006-10-09 18:00:00,5.91386,5.91419,5.91301,5.91364,7000000.0
2006-10-09 18:01:00,5.91399,5.91399,5.91258,5.9138,18000000.0
2006-10-09 18:02:00,5.91389,5.91405,5.9126,5.91275,17000000.0
2006-10-09 18:03:00,5.91427,5.9146,5.91291,5.91396,16000000.0
2006-10-09 18:04:00,5.91296,5.91381,5.9124,5.91306,14000000.0
2006-10-09 18:05:00,5.91312,5.91312,5.91151,5.91293,13000000.0
2006-10-09 18:06:00,5.91277,5.91318,5.9123,5.91304,18000000.0
2006-10-09 18:07:00,5.91346,5.9137,5.91244,5.91307,12000000.0
2006-10-09 18:08:00,5.91141,5.91309,5.91141,5.91166,18000000.0
2006-10-09 18:09:00,5.91189,5.91319,5.91189,5.91297,12000000.0
2006-10-09 18:10:00,5.91369,5.91369,5.91212,5.91352,13000000.0
2006-10-09 18:11:00,5.91355,5.91388,5.91355,5.91388,10000000.0
2006-10-09 18:12:00,5.91378,5.914,5.91367,5.91367,11000000.0
2006-10-09 18:13:00,5.91381,5.91413,5.91362,5.91401,14000000.0
2006-10-09 18:14:00,5.91443,5.91443,5.91297,5.91333,10000000.0
2006-10-09 18:15:00,5.91315,5.91315,5.91193,5.91289,10000000.0
2006-10-09 18:16:00,5.91265,5.91265,5.91121,5.91231,9000000.0
2006-10-09 18:17:00,5.91253,5.91253,5.91167,5.91178,18000000.0
2006-10-09 18:18:00,5.91194,5.91287,5.91164,5.91236,14000000.0
2006-10-09 18:19:00,5.91229,5.91256,5.91119,5.91176,10000000.0
2006-10-09 18:20:00,5.91255,5.91291,5.9115,5.91233,15000000.0
2006-10-09 18:21:00,5.91213,5.91284,5.91187,5.91284,18000000.0
2006-10-09 18:22:00,5.91157,5.91268,5.91127,5.9126,14000000.0
2006-10-09 18:23:00,5.91287,5.91311,5.91266,5.91293,7000000.0
2006-10-09 18:24:00,5.91279,5.91287,5.9124,5.91284,9000000.0
2006-10-09 18:25:00,5.91288,5.91288,5.91129,5.91129,13000000.0
2006-10-09 18:26:00,5.91107,5.91274,5.91107,5.91274,16000000.0
2006-10-09 18:27:00,5.9127,5.9127,5.91123,5.91233,14000000.0
2006-10-09 18:28:00,5.91233,5.91233,5.91102,5.91123,13000000.0
2006-10-09 18:29:00,5.91121,5.91248,5.91113,5.91248,11000000.0
2006-10-09 18:30:00,5.91282,5.91311,5.91169,5.91271,16000000.0
2006-10-09 18:31:00,5.91298,5.91298,5.9117,5.91249,12000000.0
2006-10-09 18:32:00,5.91195,5.91312,5.91177,5.91273,11000000.0
2006-10-09 18:33:00,5.91228,5.91369,5.91192,5.91192,13000000.0
2006-10-09 18:34:00,5.91294,5.91323,5.91208,5.91256,13000000.0
2006-10-09 18:35:00,5.91259,5.91313,5.9122,5.91288,18000000.0
2006-10-09 18:36:00,5.91305,5.9133,5.91211,5.91232,18000000.0
2006-10-09 18:37:00,5.91242,5.9131,5.9118,5.91241,18000000.0
2006-10-09 18:38:00,5.91251,5.9129,5.91219,5.91284,11000000.0
2006-10-09 18:39:00,5.91322,5.91322,5.91256,5.91294,11000000.0
2006-10-09 18:40:00,5.9128,5.91302,5.91146,5.91151,14000000.0
2006-10-09 18:41:00,5.91145,5.91268,5.91139,5.91228,16000000.0
2006-10-09 18:42:00,5.91296,5.91312,5.91259,5.91262,14000000.0
2006-10-09 18:43:00,5.91276,5.91281,5.91253,5.91269,10000000.0
2006-10-09 18:44:00,5.91251,5.91273,5.91251,5.91263,13000000.0
2006-10-09 18:45:00,5.91246,5.91263,5.91162,5.91208,13000000.0
2006-10-09 18:46:00,5.91206,5.91255,5.91145,5.91148,12000000.0
2006-10-09 18:47:00,5.91109,5.91139,5.91109,5.91121,14000000.0
2006-10-09 18:48:00,5.91167,5.91265,5.91167,5.91256,15000000.0
2006-10-09 18:49:00,5.91275,5.91275,5.91251,5.91254,12000000.0
2006-10-09 18:50:00,5.91265,5.91277,5.91257,5.91258,9000000.0
2006-10-09 18:51:00,5.91243,5.91276,5.91243,5.91273,17000000.0
2006-10-09 18:52:00,5.91237,5.91262,5.91201,5.91262,9000000.0
2006-10-09 18:53:00,5.91324,5.91324,5.91144,5.91153,14000000.0
2006-10-09 18:54:00,5.91218,5.91259,5.91111,5.91187,14000000.0
2006-10-09 18:55:00,5.91232,5.91286,5.91192,5.91272,10000000.0
2006-10-09 18:56:00,5.91228,5.91305,5.91193,5.91217,16000000.0
2006-10-09 18:57:00,5.91176,5.91248,5.91091,5.9124,17000000.0
2006-10-09 18:58:00,5.91248,5.91265,5.91135,5.91242,14000000.0
2006-10-09 18:59:00,5.91267,5.91311,5.91155,5.9122,14000000.0
2006-10-09 19:00:00,5.91279,5.9133,5.91208,5.91269,15000000.0
2006-10-09 19:01:00,5.91263,5.91317,5.91147,5.91263,15000000.0
2006-10-09 19:02:00,5.91099,5.91185,5.91097,5.91097,14000000.0
2006-10-09 19:03:00,5.91087,5.9123,5.91055,5.91102,14000000.0
2006-10-09 19:04:00,5.91238,5.91312,5.91143,5.91205,12000000.0
2006-10-09 19:05:00,5.91224,5.91244,5.91103,5.91239,15000000.0
2006-10-09 19:06:00,5.91284,5.91289,5.91259,5.9127,16000000.0
2006-10-09 19:07:00,5.91227,5.91227,5.91091,5.91097,20000000.0
2006-10-09 19:08:00,5.91107,5.91206,5.91107,5.91182,8000000.0
2006-10-09 19:09:00,5.91143,5.91153,5.91083,5.9111,17000000.0
2006-10-09 19:10:00,5.91127,5.91179,5.91101,5.91117,9000000.0
2006-10-09 19:11:00,5.91104,5.91104,5.91061,5.91061,16000000.0
2006-10-09 19:12:00,5.91087,5.91099,5.91068,5.91085,13000000.0
2006-10-09 19:13:00,5.91086,5.91093,5.91065,5.91086,10000000.0
2006-10-09 19:14:00,5.91105,5.91239,5.91078,5.91239,20000000.0
2006-10-09 19:15:00,5.91211,5.9124,5.91108,5.9124,12000000.0
2006-10-09 19:16:00,5.91273,5.91279,5.91265,5.91265,8000000.0
2006-10-09 19:17:00,5.91277,5.91277,5.91247,5.91256,18000000.0
2006-10-09 19:18:00,5.91251,5.91283,5.91246,5.91283,11000000.0
2006-10-09 19:19:00,5.91271,5.91271,5.91148,5.9125,12000000.0
2006-10-09 19:20:00,5.9134,5.9134,5.91116,5.91239,14000000.0
2006-10-09 19:21:00,5.91195,5.91204,5.91177,5.91177,13000000.0
2006-10-09 19:22:00,5.91227,5.91312,5.91141,5.91286,12000000.0
2006-10-09 19:23:00,5.91212,5.91267,5.91151,5.91172,14000000.0
2006-10-09 19:24:00,5.9119,5.91291,5.91167,5.91291,19000000.0
2006-10-09 19:25:00,5.91307,5.91323,5.91299,5.91316,8000000.0
2006-10-09 19:26:00,5.91307,5.91319,5.91184,5.91244,7000000.0
2006-10-09 19:27:00,5.9119,5.9131,5.91168,5.91168,20000000.0
2006-10-09 19:28:00,5.91203,5.91329,5.91158,5.91271,17000000.0
2006-10-09 19:29:00,5.91265,5.91344,5.91212,5.91212,10000000.0
2006-10-09 19:30:00,5.91176,5.91299,5.91129,5.91289,15000000.0
2006-10-09 19:31:00,5.91305,5.91305,5.91197,5.9121,11000000.0
2006-10-09 19:32:00,5.91173,5.91293,5.91172,5.91244,9000000.0
2006-10-09 19:33:00,5.91249,5.91328,5.91228,5.91328,14000000.0
2006-10-09 19:34:00,5.91287,5.91312,5.91171,5.91171,17000000.0
2006-10-09 19:35:00,5.91192,5.91307,5.91192,5.91231,8000000.0
2006-10-09 19:36:00,5.91202,5.91277,5.91157,5.91269,15000000.0
2006-10-09 19:37:00,5.91308,5.91308,5.91143,5.91143,8000000.0
2006-10-09 19:38:00,5.91254,5.91305,5.91176,5.91221,15000000.0
2006-10-09 19:39:00,5.91256,5.91312,5.91215,5.91292,17000000.0
2006-10-09 19:40:00,5.91268,5.91282,5.91175,5.91189,16000000.0
2006-10-09 19:41:00,5.91261,5.9127,5.9121,5.91267,11000000.0
2006-10-09 19:42:00,5.91282,5.91306,5.91167,5.91171,15000000.0
2006-10-09 19:43:00,5.91209,5.91289,5.91169,5.91289,14000000.0
2006-10-09 19:44:00,5.91325,5.91327,5.91212,5.91212,14000000.0
2006-10-09 19:45:00,5.91168,5.91285,5.91147,5.91147,15000000.0
2006-10-09 19:46:00,5.9105,5.91265,5.90896,5.91008,15000000.0
2006-10-09 19:47:00,5.90912,5.90985,5.90864,5.90873,16000000.0
2006-10-09 19:48:00,5.90918,5.91047,5.90918,5.90952,16000000.0
2006-10-09 19:49:00,5.90963,5.91023,5.90911,5.90958,8000000.0
2006-10-09 19:50:00,5.90974,5.9105,5.90939,5.90939,9000000.0
2006-10-09 19:51:00,5.90904,5.91039,5.90904,5.91008,19000000.0
2006-10-09 19:52:00,5.90969,5.91006,5.9088,5.90928,11000000.0
2006-10-09 19:53:00,5.90925,5.91011,5.90905,5.91011,14000000.0
2006-10-09 19:54:00,5.91012,5.91012,5.90898,5.90974,18000000.0
2006-10-09 19:55:00,5.90875,5.91008,5.90872,5.9099,13000000.0
2006-10-09 19:56:00,5.90983,5.90983,5.90892,5.90973,10000000.0
2006-10-09 19:57:00,5.90983,5.90983,5.90871,5.90871,16000000.0
2006-10-09 19:58:00,5.9085,5.91027,5.90825,5.90976,15000000.0
2006-10-09 19:59:00,5.90969,5.91013,5.90895,5.90977,14000000.0
2006-10-09 20:00:00,5.91004,5.91004,5.90897,5.90922,11000000.0
2006-10-09 20:01:00,5.90927,5.91014,5.90925,5.90945,24000000.0
2006-10-09 20:02:00,5.90884,5.91005,5.90867,5.90917,11000000.0
2006-10-09 20:03:00,5.9086,5.90922,5.90831,5.90845,11000000.0
2006-10-09 20:04:00,5.90837,5.90953,5.90826,5.90858,10000000.0
2006-10-09 20:05:00,5.90908,5.90954,5.90814,5.90814,17000000.0
2006-10-09 20:06:00,5.90805,5.90889,5.90794,5.90889,10000000.0
2006-10-09 20:07:00,5.90845,5.90934,5.90776,5.90808,14000000.0
2006-10-09 20:08:00,5.90763,5.90763,5.9071,5.9071,13000000.0
2006-10-09 20:09:00,5.90729,5.90851,5.90729,5.90845,11000000.0
2006-10-09 20:10:00,5.90809,5.90809,5.90675,5.90738,11000000.0
2006-10-09 20:11:00,5.90717,5.90739,5.90713,5.90729,9000000.0
2006-10-09 20:12:00,5.9077,5.90911,5.90729,5.90771,16000000.0
2006-10-09 20:13:00,5.90905,5.90937,5.90809,5.90847,11000000.0
2006-10-09 20:14:00,5.90802,5.90831,5.90752,5.90752,19000000.0
2006-10-09 20:15:00,5.90754,5.90769,5.90735,5.9074,13000000.0
2006-10-09 20:16:00,5.90784,5.90935,5.90772,5.90772,15000000.0
2006-10-09 20:17:00,5.90775,5.9083,5.90769,5.90811,8000000.0
2006-10-09 20:18:00,5.90848,5.90963,5.90815,5.90936,14000000.0
2006-10-09 20:19:00,5.90878,5.90994,5.90807,5.90994,14000000.0
2006-10-09 20:20:00,5.91004,5.91004,5.90848,5.90906,12000000.0
2006-10-09 20:21:00,5.90919,5.9101,5.90908,5.9101,9000000.0
2006-10-09 20:22:00,5.90889,5.90984,5.90865,5.90949,17000000.0
2006-10-09 20:23:00,5.90945,5.91082,5.9093,5.9105,11000000.0
2006-10-09 20:24:00,5.91082,5.91161,5.91014,5.91161,16000000.0
2006-10-09 20:25:00,5.91097,5.91147,5.91051,5.91145,11000000.0
2006-10-09 20:26:00,5.90969,5.91166,5.90969,5.91147,8000000.0
2006-10-09 20:27:00,5.91183,5.91183,5.91107,5.91183,13000000.0
2006-10-09 20:28:00,5.91165,5.91165,5.90997,5.9101,15000000.0
2006-10-09 20:29:00,5.91109,5.91109,5.90963,5.91021,16000000.0
2006-10-09 20:30:00,5.90988,5.91096,5.90978,5.91096,8000000.0
2006-10-09 20:31:00,5.91036,5.91142,5.90969,5.91067,18000000.0
2006-10-09 20:32:00,5.91096,5.91161,5.91006,5.91046,7000000.0
2006-10-09 20:33:00,5.90957,5.91023,5.90953,5.91006,13000000.0
2006-10-09 20:34:00,5.90999,5.90999,5.90951,5.90961,13000000.0
2006-10-09 20:35:00,5.9098,5.91028,5.9095,5.91004,9000000.0
2006-10-09 20:36:00,5.91104,5.91158,5.90984,5.91077,17000000.0
2006-10-09 20:37:00,5.91063,5.91069,5.91045,5.91066,14000000.0
2006-10-09 20:38:00,5.911,5.91177,5.911,5.91174,16000000.0
2006-10-09 20:39:00,5.91196,5.91211,5.9119,5.91195,14000000.0
2006-10-09 20:40:00,5.91164,5.91164,5.90926,5.91033,17000000.0
2006-10-09 20:41:00,5.90984,5.91067,5.90914,5.90914,16000000.0
2006-10-09 20:42:00,5.90876,5.909,5.90873,5.90874,22000000.0
2006-10-09 20:43:00,5.90908,5.9115,5.90908,5.91036,18000000.0
2006-10-09 20:44:00,5.91047,5.91104,5.90995,5.90995,16000000.0
2006-10-09 20:45:00,5.91035,5.91184,5.91035,5.91106,8000000.0
2006-10-09 20:46:00,5.9111,5.91117,5.90932,5.90932,19000000.0
2006-10-09 20:47:00,5.90867,5.90901,5.90847,5.90882,12000000.0
2006-10-09 20:48:00,5.90874,5.90923,5.90826,5.90834,9000000.0
2006-10-09 20:49:00,5.90799,5.91,5.90799,5.90916,19000000.0
2006-10-09 20:50:00,5.90896,5.91041,5.9089,5.90953,15000000.0
2006-10-09 20:51:00,5.90989,5.91033,5.90949,5.90972,9000000.0
2006-10-09 20:52:00,5.90905,5.90906,5.90848,5.9085,11000000.0
2006-10-09 20:53:00,5.90915,5.9108,5.90915,5.90935,15000000.0
2006-10-09 20:54:00,5.90951,5.91054,5.90951,5.90973,12000000.0
2006-10-09 20:55:00,5.90941,5.90976,5.90922,5.90976,18000000.0
2006-10-09 20:56:00,5.90972,5.91041,5.90881,5.91041,12000000.0
2006-10-09 20:57:00,5.90969,5.91066,5.90908,5.90908,13000000.0
2006-10-09 20:58:00,5.90941,5.91019,5.90867,5.91019,11000000.0
2006-10-09 20:59:00,5.90945,5.90945,5.90748,5.90916,11000000.0
2006-10-09 21:00:00,5.90913,5.90962,5.90753,5.90934,17000000.0
2006-10-09 21:01:00,5.90856,5.90915,5.90825,5.90885,10000000.0
2006-10-09 21:02:00,5.90831,5.90895,5.90801,5.90895,8000000.0
2006-10-09 21:03:00,5.90922,5.9098,5.90848,5.90875,19000000.0
2006-10-09 21:04:00,5.90868,5.90946,5.90846,5.90858,18000000.0
2006-10-09 21:05:00,5.90854,5.90953,5.90803,5.90903,14000000.0
2006-10-09 21:06:00,5.90896,5.90938,5.90803,5.90938,12000000.0
2006-10-09 21:07:00,5.90948,5.91005,5.90886,5.90965,10000000.0
2006-10-09 21:08:00,5.91003,5.91012,5.90876,5.90927,14000000.0
2006-10-09 21:09:00,5.90878,5.90901,5.90804,5.90804,16000000.0
2006-10-09 21:10:00,5.9082,5.90946,5.9082,5.90836,15000000.0
2006-10-09 21:11:00,5.90789,5.9086,5.90778,5.90798,13000000.0
2006-10-09 21:12:00,5.90804,5.90808,5.90783,5.90808,10000000.0
2006-10-09 21:13:00,5.90818,5.90823,5.90795,5.90796,14000000.0
2006-10-09 21:14:00,5.90832,5.90948,5.90826,5.90948,10000000.0
2006-10-09 21:15:00,5.9098,5.9098,5.90935,5.9096,15000000.0
2006-10-09 21:16:00,5.90969,5.90969,5.90936,5.90955,11000000.0
2006-10-09 21:17:00,5.90958,5.90972,5.90947,5.90965,13000000.0
2006-10-09 21:18:00,5.91002,5.91002,5.90846,5.90846,17000000.0
2006-10-09 21:19:00,5.90806,5.90835,5.90787,5.90835,12000000.0
2006-10-09 21:20:00,5.90831,5.90859,5.9083,5.90848,14000000.0
2006-10-09 21:21:00,5.90844,5.90846,5.90825,5.90825,11000000.0
2006-10-09 21:22:00,5.90852,5.90852,5.90818,5.90844,9000000.0
2006-10-09 21:23:00,5.9082,5.90847,5.90817,5.90838,7000000.0
2006-10-09 21:24:00,5.90893,5.90977,5.90859,5.90859,11000000.0
2006-10-09 21:25:00,5.90848,5.9096,5.90847,5.909,7000000.0
2006-10-09 21:26:00,5.90893,5.91009,5.90893,5.90978,13000000.0
2006-10-09 21:27:00,5.90957,5.90957,5.90922,5.90923,11000000.0
2006-10-09 21:28:00,5.90924,5.91005,5.90864,5.90864,15000000.0
2006-10-09 21:29:00,5.90927,5.91108,5.90927,5.90958,12000000.0
2006-10-09 21:30:00,5.90945,5.90984,5.90945,5.90951,10000000.0
2006-10-09 21:31:00,5.90926,5.90948,5.90924,5.90938,10000000.0
2006-10-09 21:32:00,5.90972,5.9112,5.90972,5.91098,12000000.0
2006-10-09 21:33:00,5.91069,5.9115,5.91006,5.9115,19000000.0
2006-10-09 21:34:00,5.91099,5.91099,5.91031,5.91031,8000000.0
2006-10-09 21:35:00,5.91036,5.9108,5.91002,5.91002,20000000.0
2006-10-09 21:36:00,5.91094,5.91131,5.91021,5.91027,19000000.0
2006-10-09 21:37:00,5.91062,5.91216,5.91037,5.91091,19000000.0
2006-10-09 21:38:00,5.91047,5.91209,5.91041,5.91082,13000000.0
2006-10-09 21:39:00,5.91075,5.91075,5.91007,5.91047,17000000.0
2006-10-09 21:40:00,5.91096,5.91269,5.91091,5.91235,7000000.0
2006-10-09 21:41:00,5.91175,5.9122,5.91116,5.9122,11000000.0
2006-10-09 21:42:00,5.91086,5.91245,5.91068,5.91068,18000000.0
2006-10-09 21:43:00,5.91081,5.91163,5.91046,5.91163,13000000.0
2006-10-09 21:44:00,5.91173,5.91185,5.91016,5.91169,16000000.0
2006-10-09 21:45:00,5.91093,5.91094,5.90989,5.90992,11000000.0
2006-10-09 21:46:00,5.91023,5.9114,5.91011,5.91055,13000000.0
2006-10-09 21:47:00,5.91045,5.91161,5.91015,5.91161,13000000.0
2006-10-09 21:48:00,5.91141,5.91141,5.91034,5.91034,17000000.0
2006-10-09 21:49:00,5.91011,5.91025,5.90999,5.91008,8000000.0
2006-10-09 21:50:00,5.91037,5.91103,5.91,5.91103,11000000.0
2006-10-09 21:51:00,5.91101,5.91101,5.90948,5.91033,13000000.0
2006-10-09 21:52:00,5.91002,5.91059,5.90953,5.90953,13000000.0
2006-10-09 21:53:00,5.90944,5.91074,5.90944,5.91057,14000000.0
2006-10-09 21:54:00,5.9107,5.91117,5.91016,5.91117,11000000.0
2006-10-09 21:55:00,5.91108,5.91121,5.90961,5.91019,17000000.0
2006-10-09 21:56:00,5.91011,5.91011,5.90983,5.90998,12000000.0
2006-10-09 21:57:00,5.90993,5.91015,5.90983,5.90983,16000000.0
2006-10-09 21:58:00,5.91049,5.91106,5.91016,5.91028,9000000.0
2006-10-09 21:59:00,5.91065,5.91138,5.91,5.91138,18000000.0
2006-10-09 22:00:00,5.91092,5.91105,5.9098,5.91025,13000000.0
2006-10-09 22:01:00,5.91049,5.91151,5.91035,5.91071,11000000.0
2006-10-09 22:02:00,5.911,5.91111,5.90993,5.91043,17000000.0
2006-10-09 22:03:00,5.9105,5.91098,5.90994,5.91032,23000000.0
2006-10-09 22:04:00,5.9107,5.91174,5.91033,5.91033,15000000.0
2006-10-09 22:05:00,5.90993,5.91018,5.90987,5.90987,14000000.0
2006-10-09 22:06:00,5.90966,5.90966,5.90831,5.90849,15000000.0
2006-10-09 22:07:00,5.90796,5.90819,5.90796,5.9081,9000000.0
2006-10-09 22:08:00,5.90813,5.90821,5.90791,5.90812,18000000.0
2006-10-09 22:09:00,5.90907,5.91018,5.90875,5.91005,11000000.0
2006-10-09 22:10:00,5.90965,5.90989,5.90927,5.90989,7000000.0
2006-10-09 22:11:00,5.90984,5.90986,5.90961,5.90984,8000000.0
2006-10-09 22:12:00,5.90936,5.90968,5.90821,5.90821,16000000.0
2006-10-09 22:13:00,5.90787,5.90802,5.90772,5.90802,24000000.0
2006-10-09 22:14:00,5.9085,5.9106,5.9085,5.9098,9000000.0
2006-10-09 22:15:00,5.90997,5.91011,5.90986,5.9101,10000000.0
2006-10-09 22:16:00,5.91032,5.91136,5.90951,5.91136,13000000.0
2006-10-09 22:17:00,5.91132,5.91132,5.90926,5.90926,20000000.0
2006-10-09 22:18:00,5.90986,5.91108,5.90963,5.91108,11000000.0
2006-10-09 22:19:00,5.91094,5.91099,5.90961,5.90961,15000000.0
2006-10-09 22:20:00,5.91074,5.91074,5.90958,5.90995,16000000.0
2006-10-09 22:21:00,5.91073,5.91073,5.90942,5.90965,12000000.0
2006-10-09 22:22:00,5.90907,5.90927,5.90891,5.90912,14000000.0
2006-10-09 22:23:00,5.90907,5.90969,5.90906,5.9096,11000000.0
2006-10-09 22:24:00,5.91091,5.91101,5.91013,5.91026,16000000.0
2006-10-09 22:25:00,5.90974,5.90983,5.90949,5.90976,14000000.0
2006-10-09 22:26:00,5.90974,5.91046,5.90974,5.91002,10000000.0
2006-10-09 22:27:00,5.9099,5.91025,5.90931,5.90948,14000000.0
2006-10-09 22:28:00,5.90887,5.90911,5.90878,5.90878,12000000.0
2006-10-09 22:29:00,5.90923,5.91054,5.90923,5.91045,13000000.0
2006-10-09 22:30:00,5.90994,5.90994,5.90944,5.90963,8000000.0
2006-10-09 22:31:00,5.90968,5.91058,5.90953,5.91058,11000000.0
2006-10-09 22:32:00,5.91068,5.91129,5.90972,5.91129,20000000.0
2006-10-09 22:33:00,5.91117,5.91117,5.90978,5.91098,11000000.0
2006-10-09 22:34:00,5.91066,5.91066,5.90943,5.90952,10000000.0
2006-10-09 22:35:00,5.90946,5.91058,5.90946,5.91001,13000000.0
2006-10-09 22:36:00,5.91044,5.9109,5.91008,5.91008,9000000.0
2006-10-09 22:37:00,5.90978,5.9099,5.90958,5.9099,13000000.0
2006-10-09 22:38:00,5.90993,5.90993,5.90957,5.90975,9000000.0
2006-10-09 22:39:00,5.90974,5.90987,5.90958,5.90967,12000000.0
2006-10-09 22:40:00,5.90954,5.90984,5.90954,5.90954,9000000.0
2006-10-09 22:41:00,5.90964,5.90989,5.9096,5.90976,14000000.0
2006-10-09 22:42:00,5.90952,5.90986,5.90952,5.90968,13000000.0
2006-10-09 22:43:00,5.90985,5.90992,5.90963,5.90983,12000000.0
2006-10-09 22:44:00,5.90983,5.91002,5.90971,5.90989,15000000.0
2006-10-09 22:45:00,5.90956,5.90984,5.90956,5.90972,13000000.0
2006-10-09 22:46:00,5.9097,5.90989,5.90957,5.90957,14000000.0
2006-10-09 22:47:00,5.90985,5.90989,5.90963,5.90978,15000000.0
2006-10-09 22:48:00,5.90979,5.90989,5.90958,5.90958,13000000.0
2006-10-09 22:49:00,5.91006,5.91142,5.91006,5.91092,13000000.0
2006-10-09 22:50:00,5.90944,5.91101,5.90926,5.90926,15000000.0
2006-10-09 22:51:00,5.90958,5.91074,5.90886,5.91033,14000000.0
2006-10-09 22:52:00,5.91074,5.91082,5.90954,5.90954,9000000.0
2006-10-09 22:53:00,5.90923,5.91035,5.90923,5.90969,15000000.0
2006-10-09 22:54:00,5.90926,5.90939,5.90914,5.90914,17000000.0
2006-10-09 22:55:00,5.90973,5.91111,5.90973,5.90984,16000000.0
2006-10-09 22:56:00,5.9097,5.9097,5.90927,5.90927,13000000.0
2006-10-09 22:57:00,5.9097,5.91075,5.9097,5.91032,8000000.0
2006-10-09 22:58:00,5.91053,5.91177,5.91029,5.91166,8000000.0
2006-10-09 22:59:00,5.91123,5.91356,5.91078,5.91328,19000000.0
2006-10-09 23:00:00,5.9134,5.91356,5.91255,5.9133,10000000.0
2006-10-09 23:01:00,5.91394,5.91431,5.91258,5.91258,7000000.0
2006-10-09 23:02:00,5.91192,5.91257,5.91063,5.91063,15000000.0
2006-10-09 23:03:00,5.91078,5.91109,5.90965,5.90968,17000000.0
2006-10-09 23:04:00,5.90995,5.91103,5.90983,5.91021,19000000.0
2006-10-09 23:05:00,5.91032,5.91122,5.9103,5.91079,9000000.0
2006-10-09 23:06:00,5.91107,5.91206,5.9101,5.9115,12000000.0
2006-10-09 23:07:00,5.91231,5.91297,5.91175,5.91175,14000000.0
2006-10-09 23:08:00,5.91153,5.91171,5.9109,5.91121,16000000.0
2006-10-09 23:09:00,5.91153,5.91246,5.91153,5.91242,9000000.0
2006-10-09 23:10:00,5.91223,5.91316,5.91115,5.91168,12000000.0
2006-10-09 23:11:00,5.91181,5.91302,5.91174,5.91302,14000000.0
2006-10-09 23:12:00,5.91313,5.91313,5.91294,5.91302,7000000.0
2006-10-09 23:13:00,5.91288,5.91315,5.91195,5.91247,14000000.0
2006-10-09 23:14:00,5.91222,5.91222,5.91113,5.91113,19000000.0
2006-10-09 23:15:00,5.91104,5.91108,5.9108,5.91103,13000000.0
2006-10-09 23:16:00,5.91161,5.91357,5.91161,5.9121,15000000.0
2006-10-09 23:17:00,5.91231,5.91231,5.91201,5.91218,11000000.0
2006-10-09 23:18:00,5.91204,5.91305,5.91187,5.91188,12000000.0
2006-10-09 23:19:00,5.91188,5.91308,5.91188,5.91213,14000000.0
2006-10-09 23:20:00,5.91207,5.91282,5.91124,5.91177,19000000.0
2006-10-09 23:21:00,5.91171,5.91259,5.91164,5.91224,7000000.0
2006-10-09 23:22:00,5.91153,5.9125,5.91101,5.91195,15000000.0
2006-10-09 23:23:00,5.91212,5.91282,5.91212,5.91282,11000000.0
2006-10-09 23:24:00,5.91275,5.91298,5.91263,5.91295,14000000.0
2006-10-09 23:25:00,5.91292,5.91292,5.91265,5.91265,11000000.0
2006-10-09 23:26:00,5.91287,5.91287,5.91253,5.91272,14000000.0
2006-10-09 23:27:00,5.91264,5.91289,5.91254,5.91285,11000000.0
2006-10-09 23:28:00,5.91268,5.91291,5.91267,5.91274,12000000.0
2006-10-09 23:29:00,5.91286,5.91289,5.9126,5.91264,16000000.0
2006-10-09 23:30:00,5.91282,5.91282,5.91161,5.91161,20000000.0
2006-10-09 23:31:00,5.91183,5.91263,5.91173,5.91173,11000000.0
2006-10-09 23:32:00,5.91161,5.9127,5.91161,5.91231,16000000.0
2006-10-09 23:33:00,5.91235,5.91239,5.91213,5.91215,12000000.0
2006-10-09 23:34:00,5.91236,5.91348,5.91226,5.91226,13000000.0
2006-10-09 23:35:00,5.9118,5.9131,5.9118,5.9119,9000000.0
2006-10-09 23:36:00,5.91244,5.91387,5.91208,5.91387,9000000.0
2006-10-09 23:37:00,5.91256,5.91448,5.91256,5.91423,14000000.0
2006-10-09 23:38:00,5.914,5.91529,5.9138,5.91392,13000000.0
2006-10-09 23:39:00,5.91377,5.91492,5.91377,5.91473,17000000.0
2006-10-09 23:40:00,5.91435,5.91456,5.91299,5.91368,12000000.0
2006-10-09 23:41:00,5.91404,5.915,5.91293,5.91417,17000000.0
2006-10-09 23:42:00,5.91287,5.91381,5.91263,5.91263,22000000.0
2006-10-09 23:43:00,5.91225,5.91255,5.91225,5.91245,15000000.0
2006-10-09 23:44:00,5.91282,5.91442,5.91282,5.91384,14000000.0
2006-10-09 23:45:00,5.91384,5.91444,5.91384,5.91433,20000000.0
2006-10-09 23:46:00,5.91421,5.91459,5.91304,5.91306,14000000.0
2006-10-09 23:47:00,5.91262,5.9127,5.91246,5.91246,10000000.0
2006-10-09 23:48:00,5.91304,5.91483,5.91304,5.91483,18000000.0
2006-10-09 23:49:00,5.91498,5.91498,5.91354,5.91425,14000000.0
2006-10-09 23:50:00,5.91578,5.91578,5.91358,5.9137,13000000.0
2006-10-09 23:51:00,5.91382,5.91419,5.91254,5.91254,8000000.0
2006-10-09 23:52:00,5.9126,5.91263,5.91237,5.91243,16000000.0
2006-10-09 23:53:00,5.91302,5.91388,5.91219,5.91303,18000000.0
2006-10-09 23:54:00,5.91322,5.91389,5.91296,5.91375,12000000.0
2006-10-09 23:55:00,5.91377,5.91464,5.913,5.913,19000000.0
2006-10-09 23:56:00,5.91401,5.91469,5.91312,5.9145,14000000.0
2006-10-09 23:57:00,5.91468,5.91468,5.9134,5.91367,16000000.0
2006-10-09 23:58:00,5.91315,5.91416,5.91315,5.91331,13000000.0
2006-10-09 23:59:00,5.91302,5.91327,5.91238,5.91238,14000000.0
2006-10-10 00:00:00,5.91271,5.91398,5.91271,5.91308,17000000.0
2006-10-10 00:01:00,5.91274,5.91415,5.91271,5.91271,12000000.0
2006-10-10 00:02:00,5.91354,5.91382,5.91207,5.91252,15000000.0
2006-10-10 00:03:00,5.91248,5.91293,5.91173,5.91173,14000000.0
2006-10-10 00:04:00,5.91151,5.91241,5.9115,5.91241,12000000.0
2006-10-10 00:05:00,5.91259,5.91339,5.91247,5.91251,12000000.0
2006-10-10 00:06:00,5.91246,5.91367,5.9124,5.91307,12000000.0
2006-10-10 00:07:00,5.91337,5.91375,5.91253,5.9127,11000000.0
2006-10-10 00:08:00,5.91295,5.91356,5.91229,5.91248,15000000.0
2006-10-10 00:09:00,5.91241,5.91305,5.91201,5.91216,12000000.0
2006-10-10 00:10:00,5.91187,5.91306,5.91187,5.91237,19000000.0
2006-10-10 00:11:00,5.91257,5.91277,5.91178,5.91178,8000000.0
2006-10-10 00:12:00,5.91202,5.91238,5.91091,5.91141,9000000.0
2006-10-10 00:13:00,5.91197,5.91308,5.91177,5.91263,13000000.0
2006-10-10 00:14:00,5.91233,5.9124,5.91114,5.91136,14000000.0
2006-10-10 00:15:00,5.91183,5.91253,5.91134,5.91189,12000000.0
2006-10-10 00:16:00,5.91175,5.91213,5.91126,5.91165,12000000.0
2006-10-10 00:17:00,5.91142,5.91158,5.91088,5.91102,10000000.0
2006-10-10 00:18:00,5.91102,5.91173,5.91002,5.9105,19000000.0
2006-10-10 00:19:00,5.91039,5.91143,5.90988,5.91055,12000000.0
2006-10-10 00:20:00,5.91075,5.91106,5.91075,5.91081,11000000.0
2006-10-10 00:21:00,5.91118,5.91135,5.91051,5.91123,14000000.0
2006-10-10 00:22:00,5.91037,5.91047,5.90992,5.91018,13000000.0
2006-10-10 00:23:00,5.90993,5.91089,5.90993,5.91077,13000000.0
2006-10-10 00:24:00,5.91104,5.91194,5.91075,5.91117,9000000.0
2006-10-10 00:25:00,5.91091,5.91185,5.91066,5.91184,13000000.0
2006-10-10 00:26:00,5.91101,5.91203,5.91035,5.91035,14000000.0
2006-10-10 00:27:00,5.90998,5.91135,5.90998,5.91053,15000000.0
2006-10-10 00:28:00,5.91068,5.91137,5.9099,5.9099,7000000.0
2006-10-10 00:29:00,5.91001,5.91001,5.90917,5.90931,17000000.0
2006-10-10 00:30:00,5.90942,5.91042,5.90925,5.9101,9000000.0
2006-10-10 00:31:00,5.90982,5.91109,5.90879,5.91015,13000000.0
2006-10-10 00:32:00,5.91017,5.91017,5.90889,5.90889,8000000.0
2006-10-10 00:33:00,5.90862,5.90865,5.90838,5.90858,19000000.0
2006-10-10 00:34:00,5.90841,5.90873,5.90841,5.90869,15000000.0
2006-10-10 00:35:00,5.90932,5.91068,5.90903,5.90903,12000000.0
2006-10-10 00:36:00,5.90885,5.9089,5.90861,5.90878,15000000.0
2006-10-10 00:37:00,5.9088,5.90888,5.90861,5.90885,15000000.0
2006-10-10 00:38:00,5.90856,5.90886,5.90853,5.90886,18000000.0
2006-10-10 00:39:00,5.90899,5.91078,5.90899,5.90972,20000000.0
2006-10-10 00:40:00,5.90934,5.9103,5.90934,5.9098,10000000.0
2006-10-10 00:41:00,5.90989,5.91139,5.90989,5.91066,9000000.0
2006-10-10 00:42:00,5.91081,5.91152,5.91045,5.91107,16000000.0
2006-10-10 00:43:00,5.91083,5.91087,5.91015,5.91022,16000000.0
2006-10-10 00:44:00,5.91013,5.91039,5.91011,5.91015,10000000.0
2006-10-10 00:45:00,5.91034,5.91034,5.91012,5.91027,16000000.0
2006-10-10 00:46:00,5.91171,5.91206,5.91037,5.91037,12000000.0
2006-10-10 00:47:00,5.91017,5.91018,5.90998,5.9101,8000000.0
2006-10-10 00:48:00,5.91009,5.91019,5.90993,5.91009,16000000.0
2006-10-10 00:49:00,5.91013,5.91017,5.90994,5.91015,11000000.0
2006-10-10 00:50:00,5.91023,5.91175,5.91023,5.91086,9000000.0
2006-10-10 00:51:00,5.91086,5.91086,5.91016,5.9102,9000000.0
2006-10-10 00:52:00,5.9102,5.9102,5.90989,5.90993,18000000.0
2006-10-10 00:53:00,5.91008,5.91028,5.91007,5.91007,12000000.0
2006-10-10 00:54:00,5.91009,5.91019,5.90988,5.90993,12000000.0
2006-10-10 00:55:00,5.91008,5.9102,5.90987,5.90987,11000000.0
2006-10-10 00:56:00,5.91009,5.91018,5.90993,5.9101,14000000.0
2006-10-10 00:57:00,5.90987,5.91011,5.90987,5.91006,15000000.0
2006-10-10 00:58:00,5.91008,5.91017,5.90991,5.90991,9000000.0
2006-10-10 00:59:00,5.91011,5.91028,5.90995,5.90995,17000000.0
2006-10-10 01:00:00,5.91009,5.91117,5.91009,5.91101,12000000.0
2006-10-10 01:01:00,5.91116,5.91194,5.91116,5.91119,15000000.0
2006-10-10 01:02:00,5.9109,5.911,5.91068,5.91075,10000000.0
2006-10-10 01:03:00,5.91257,5.91271,5.9115,5.91158,13000000.0
2006-10-10 01:04:00,5.91143,5.91187,5.9114,5.91171,13000000.0
2006-10-10 01:05:00,5.9122,5.91324,5.91205,5.91324,13000000.0
2006-10-10 01:06:00,5.91329,5.91329,5.91295,5.91307,12000000.0
2006-10-10 01:07:00,5.91313,5.91332,5.91304,5.91327,13000000.0
2006-10-10 01:08:00,5.91318,5.91331,5.91304,5.91325,15000000.0
2006-10-10 01:09:00,5.91316,5.91339,5.91303,5.91308,17000000.0
2006-10-10 01:10:00,5.91264,5.91264,5.91059,5.91059,10000000.0
2006-10-10 01:11:00,5.91024,5.91034,5.91003,5.91024,11000000.0
2006-10-10 01:12:00,5.91046,5.91219,5.91046,5.91163,10000000.0
2006-10-10 01:13:00,5.91188,5.91303,5.91188,5.91215,11000000.0
2006-10-10 01:14:00,5.91195,5.91266,5.9114,5.91266,13000000.0
2006-10-10 01:15:00,5.91219,5.9127,5.91216,5.91216,9000000.0
2006-10-10 01:16:00,5.91296,5.91468,5.91267,5.91267,12000000.0
2006-10-10 01:17:00,5.9128,5.91447,5.9128,5.91285,11000000.0
2006-10-10 01:18:00,5.91336,5.91481,5.91334,5.91425,12000000.0
2006-10-10 01:19:00,5.91421,5.9155,5.91402,5.91413,19000000.0
2006-10-10 01:20:00,5.91373,5.91517,5.91358,5.91407,11000000.0
2006-10-10 01:21:00,5.91424,5.91528,5.91413,5.91497,12000000.0
2006-10-10 01:22:00,5.91454,5.91511,5.91375,5.91511,9000000.0
2006-10-10 01:23:00,5.91515,5.91549,5.91393,5.91441,13000000.0
2006-10-10 01:24:00,5.91413,5.91416,5.91312,5.91409,14000000.0
2006-10-10 01:25:00,5.91419,5.91506,5.91395,5.91502,11000000.0
2006-10-10 01:26:00,5.91444,5.91499,5.91345,5.91362,10000000.0
2006-10-10 01:27:00,5.91326,5.91511,5.91326,5.91511,17000000.0
2006-10-10 01:28:00,5.91506,5.91506,5.91301,5.91315,13000000.0
2006-10-10 01:29:00,5.91253,5.91406,5.91253,5.91302,19000000.0
2006-10-10 01:30:00,5.91335,5.91399,5.91231,5.91299,15000000.0
2006-10-10 01:31:00,5.91352,5.91484,5.91297,5.91453,15000000.0
2006-10-10 01:32:00,5.91313,5.91371,5.91276,5.91336,12000000.0
2006-10-10 01:33:00,5.91261,5.91353,5.91235,5.91303,8000000.0
2006-10-10 01:34:00,5.91309,5.91309,5.91222,5.91225,18000000.0
2006-10-10 01:35:00,5.91239,5.91338,5.91201,5.91315,12000000.0
2006-10-10 01:36:00,5.91234,5.91353,5.91232,5.91252,16000000.0
2006-10-10 01:37:00,5.91246,5.91262,5.91221,5.91232,15000000.0
2006-10-10 01:38:00,5.91208,5.91219,5.91191,5.91208,18000000.0
2006-10-10 01:39:00,5.91254,5.91383,5.91254,5.91312,10000000.0
2006-10-10 01:40:00,5.91392,5.91392,5.91273,5.91291,11000000.0
2006-10-10 01:41:00,5.91286,5.91364,5.91241,5.91242,16000000.0
2006-10-10 01:42:00,5.912,5.91299,5.91177,5.91177,14000000.0
2006-10-10 01:43:00,5.91138,5.91152,5.91124,5.91144,16000000.0
2006-10-10 01:44:00,5.91319,5.91384,5.91233,5.91233,15000000.0
2006-10-10 01:45:00,5.91283,5.91389,5.91257,5.91375,16000000.0
2006-10-10 01:46:00,5.91205,5.91288,5.91205,5.9122,9000000.0
2006-10-10 01:47:00,5.913,5.91429,5.9128,5.9128,17000000.0
2006-10-10 01:48:00,5.91322,5.91429,5.91286,5.91405,16000000.0
2006-10-10 01:49:00,5.91358,5.91358,5.91283,5.91283,10000000.0
2006-10-10 01:50:00,5.91321,5.9148,5.91321,5.91333,11000000.0
2006-10-10 01:51:00,5.91271,5.91271,5.91243,5.91249,12000000.0
2006-10-10 01:52:00,5.91265,5.9127,5.91242,5.91259,12000000.0
2006-10-10 01:53:00,5.91298,5.91423,5.91268,5.91423,18000000.0
2006-10-10 01:54:00,5.91415,5.91422,5.91296,5.9136,14000000.0
2006-10-10 01:55:00,5.91349,5.91383,5.91287,5.91383,18000000.0
2006-10-10 01:56:00,5.91423,5.91448,5.91351,5.91351,8000000.0
2006-10-10 01:57:00,5.91342,5.91506,5.9133,5.91428,13000000.0
2006-10-10 01:58:00,5.91409,5.91529,5.914,5.91465,11000000.0
2006-10-10 01:59:00,5.91389,5.91493,5.91368,5.91413,11000000.0
2006-10-10 02:00:00,5.9143,5.91552,5.91426,5.91497,16000000.0
2006-10-10 02:01:00,5.91472,5.91604,5.91438,5.91466,21000000.0
2006-10-10 02:02:00,5.91433,5.91505,5.91401,5.91495,10000000.0
2006-10-10 02:03:00,5.91468,5.91477,5.91391,5.91477,8000000.0
2006-10-10 02:04:00,5.91402,5.91573,5.91402,5.91573,14000000.0
2006-10-10 02:05:00,5.91576,5.91576,5.91383,5.91406,14000000.0
2006-10-10 02:06:00,5.91443,5.9157,5.91397,5.91502,15000000.0
2006-10-10 02:07:00,5.91512,5.91525,5.91391,5.91459,10000000.0
2006-10-10 02:08:00,5.91393,5.9161,5.91377,5.91593,16000000.0
2006-10-10 02:09:00,5.91613,5.91624,5.91476,5.91603,18000000.0
2006-10-10 02:10:00,5.91559,5.91698,5.91533,5.91584,16000000.0
2006-10-10 02:11:00,5.91672,5.91717,5.91565,5.91591,14000000.0
2006-10-10 02:12:00,5.91638,5.91686,5.91588,5.91631,10000000.0
2006-10-10 02:13:00,5.91553,5.91615,5.91534,5.91562,15000000.0
2006-10-10 02:14:00,5.91579,5.91675,5.91531,5.91531,19000000.0
2006-10-10 02:15:00,5.91622,5.91712,5.9156,5.91655,12000000.0
2006-10-10 02:16:00,5.91645,5.91748,5.91576,5.91576,18000000.0
2006-10-10 02:17:00,5.91604,5.9175,5.91604,5.91673,14000000.0
2006-10-10 02:18:00,5.91692,5.91775,5.91658,5.91658,12000000.0
2006-10-10 02:19:00,5.91658,5.91814,5.91657,5.91657,14000000.0
2006-10-10 02:20:00,5.91629,5.91778,5.91629,5.9171,13000000.0
2006-10-10 02:21:00,5.917,5.91745,5.91636,5.91698,15000000.0
2006-10-10 02:22:00,5.91687,5.91687,5.91604,5.91604,13000000.0
2006-10-10 02:23:00,5.91626,5.91739,5.91591,5.91671,16000000.0
2006-10-10 02:24:00,5.91679,5.91754,5.91603,5.9171,17000000.0
2006-10-10 02:25:00,5.91736,5.91736,5.91568,5.91652,10000000.0
2006-10-10 02:26:00,5.91694,5.91757,5.91651,5.91729,13000000.0
2006-10-10 02:27:00,5.91709,5.91726,5.91634,5.91694,7000000.0
2006-10-10 02:28:00,5.91777,5.91777,5.91603,5.91617,9000000.0
2006-10-10 02:29:00,5.91668,5.91808,5.91668,5.91683,20000000.0
2006-10-10 02:30:00,5.91743,5.91796,5.91694,5.91694,11000000.0
2006-10-10 02:31:00,5.91633,5.91653,5.91621,5.91653,9000000.0
2006-10-10 02:32:00,5.91678,5.91735,5.91617,5.9166,13000000.0
2006-10-10 02:33:00,5.91625,5.91627,5.91544,5.91611,14000000.0
2006-10-10 02:34:00,5.91637,5.91637,5.91536,5.91536,17000000.0
2006-10-10 02:35:00,5.91636,5.91704,5.91542,5.91621,15000000.0
2006-10-10 02:36:00,5.91607,5.91694,5.91585,5.91585,14000000.0
2006-10-10 02:37:00,5.91564,5.91678,5.9156,5.91584,13000000.0
2006-10-10 02:38:00,5.91544,5.91662,5.91544,5.9163,14000000.0
2006-10-10 02:39:00,5.91638,5.91661,5.91527,5.91563,15000000.0
2006-10-10 02:40:00,5.91624,5.91679,5.91542,5.91664,12000000.0
2006-10-10 02:41:00,5.91547,5.91596,5.91488,5.91525,13000000.0
2006-10-10 02:42:00,5.91523,5.91671,5.91443,5.91671,16000000.0
2006-10-10 02:43:00,5.91575,5.91745,5.91556,5.91722,18000000.0
2006-10-10 02:44:00,5.91775,5.91775,5.91661,5.91704,10000000.0
2006-10-10 02:45:00,5.91729,5.91768,5.91648,5.91673,14000000.0
2006-10-10 02:46:00,5.9164,5.91816,5.91607,5.91767,18000000.0
2006-10-10 02:47:00,5.91727,5.91835,5.91663,5.91669,17000000.0
2006-10-10 02:48:00,5.91677,5.91731,5.9163,5.9165,7000000.0
2006-10-10 02:49:00,5.9168,5.9168,5.91591,5.91624,13000000.0
2006-10-10 02:50:00,5.91663,5.91819,5.91663,5.91819,14000000.0
2006-10-10 02:51:00,5.91799,5.91799,5.91642,5.91654,15000000.0
2006-10-10 02:52:00,5.91654,5.91746,5.9156,5.9156,15000000.0
2006-10-10 02:53:00,5.91592,5.91661,5.91559,5.91588,9000000.0
2006-10-10 02:54:00,5.91602,5.91777,5.91602,5.91756,13000000.0
2006-10-10 02:55:00,5.91769,5.91769,5.9162,5.91691,11000000.0
2006-10-10 02:56:00,5.91654,5.91717,5.91613,5.91652,18000000.0
2006-10-10 02:57:00,5.917,5.9174,5.91651,5.91676,13000000.0
2006-10-10 02:58:00,5.91694,5.91694,5.9167,5.91692,9000000.0
2006-10-10 02:59:00,5.91691,5.91747,5.91644,5.91707,14000000.0
2006-10-10 03:00:00,5.91689,5.91689,5.91604,5.91651,11000000.0
2006-10-10 03:01:00,5.91663,5.91762,5.91663,5.91673,11000000.0
2006-10-10 03:02:00,5.91716,5.91792,5.91661,5.91661,11000000.0
2006-10-10 03:03:00,5.91678,5.9178,5.91678,5.91743,23000000.0
2006-10-10 03:04:00,5.91712,5.9172,5.9162,5.9162,11000000.0
2006-10-10 03:05:00,5.91627,5.91758,5.9162,5.91696,17000000.0
2006-10-10 03:06:00,5.91672,5.91735,5.9163,5.91646,9000000.0
2006-10-10 03:07:00,5.91693,5.9176,5.91607,5.91759,15000000.0
2006-10-10 03:08:00,5.91621,5.91781,5.91583,5.91781,12000000.0
2006-10-10 03:09:00,5.91705,5.9177,5.91591,5.91704,15000000.0
2006-10-10 03:10:00,5.9168,5.91727,5.91588,5.91708,19000000.0
2006-10-10 03:11:00,5.91621,5.9168,5.91506,5.91598,15000000.0
2006-10-10 03:12:00,5.9161,5.91705,5.91512,5.91604,18000000.0
2006-10-10 03:13:00,5.9162,5.91633,5.91508,5.91619,18000000.0
2006-10-10 03:14:00,5.91536,5.91673,5.91533,5.91602,10000000.0
2006-10-10 03:15:00,5.91642,5.91683,5.91566,5.91683,7000000.0
2006-10-10 03:16:00,5.91688,5.91688,5.91557,5.91565,8000000.0
2006-10-10 03:17:00,5.91643,5.91717,5.91616,5.91688,10000000.0
2006-10-10 03:18:00,5.91754,5.91767,5.91564,5.91659,15000000.0
2006-10-10 03:19:00,5.91551,5.91641,5.91534,5.91555,10000000.0
2006-10-10 03:20:00,5.91547,5.9165,5.91537,5.9165,16000000.0
2006-10-10 03:21:00,5.91664,5.91673,5.9155,5.9155,11000000.0
2006-10-10 03:22:00,5.91589,5.91639,5.91556,5.91584,10000000.0
2006-10-10 03:23:00,5.91553,5.91567,5.91482,5.91521,12000000.0
2006-10-10 03:24:00,5.91549,5.9167,5.91481,5.91481,13000000.0
2006-10-10 03:25:00,5.91461,5.91468,5.91348,5.91371,11000000.0
2006-10-10 03:26:00,5.91406,5.91489,5.91359,5.91473,13000000.0
2006-10-10 03:27:00,5.91433,5.91502,5.91385,5.91465,14000000.0
2006-10-10 03:28:00,5.91455,5.91529,5.91422,5.91475,18000000.0
2006-10-10 03:29:00,5.9152,5.91589,5.91448,5.91448,15000000.0
2006-10-10 03:30:00,5.91431,5.91544,5.91389,5.91483,10000000.0
2006-10-10 03:31:00,5.91484,5.91562,5.91385,5.91434,13000000.0
2006-10-10 03:32:00,5.91425,5.91531,5.91394,5.91418,16000000.0
2006-10-10 03:33:00,5.91377,5.91442,5.91307,5.91332,13000000.0
2006-10-10 03:34:00,5.91361,5.91442,5.91304,5.91404,16000000.0
2006-10-10 03:35:00,5.91383,5.91472,5.91366,5.91366,10000000.0
2006-10-10 03:36:00,5.91375,5.91569,5.91375,5.91569,11000000.0
2006-10-10 03:37:00,5.91545,5.91545,5.91323,5.91384,13000000.0
2006-10-10 03:38:00,5.91318,5.91426,5.91302,5.91368,13000000.0
2006-10-10 03:39:00,5.91414,5.91468,5.91311,5.91411,13000000.0
2006-10-10 03:40:00,5.91386,5.91424,5.91265,5.91368,12000000.0
2006-10-10 03:41:00,5.91364,5.91364,5.91274,5.91274,16000000.0
2006-10-10 03:42:00,5.91249,5.91272,5.91248,5.91268,21000000.0
2006-10-10 03:43:00,5.91301,5.91443,5.91301,5.91335,18000000.0
2006-10-10 03:44:00,5.91359,5.91437,5.91265,5.91379,15000000.0
2006-10-10 03:45:00,5.91351,5.91501,5.91351,5.91401,9000000.0
2006-10-10 03:46:00,5.91406,5.91451,5.91371,5.91451,8000000.0
2006-10-10 03:47:00,5.91348,5.91508,5.91331,5.91508,11000000.0
2006-10-10 03:48:00,5.91485,5.91485,5.91397,5.91447,9000000.0
2006-10-10 03:49:00,5.91364,5.91506,5.91349,5.91498,16000000.0
2006-10-10 03:50:00,5.91505,5.91505,5.91408,5.91417,19000000.0
2006-10-10 03:51:00,5.91471,5.91547,5.91439,5.91477,9000000.0
2006-10-10 03:52:00,5.91448,5.91558,5.91386,5.91386,19000000.0
2006-10-10 03:53:00,5.91377,5.91381,5.91356,5.91363,10000000.0
2006-10-10 03:54:00,5.91386,5.91391,5.91364,5.91387,17000000.0
2006-10-10 03:55:00,5.9139,5.9152,5.9139,5.91455,16000000.0
2006-10-10 03:56:00,5.91401,5.91472,5.91386,5.91412,7000000.0
2006-10-10 03:57:00,5.91409,5.91409,5.91364,5.91368,11000000.0
2006-10-10 03:58:00,5.91365,5.9138,5.91353,5.91356,12000000.0
2006-10-10 03:59:00,5.9141,5.91502,5.9138,5.91381,17000000.0
2006-10-10 04:00:00,5.9137,5.91493,5.91358,5.91437,12000000.0
2006-10-10 04:01:00,5.91384,5.91461,5.91364,5.91427,16000000.0
2006-10-10 04:02:00,5.91338,5.91527,5.91338,5.91391,14000000.0
2006-10-10 04:03:00,5.91362,5.91376,5.91313,5.91328,12000000.0
2006-10-10 04:04:00,5.91309,5.91335,5.91305,5.91332,16000000.0
2006-10-10 04:05:00,5.91335,5.91342,5.9131,5.91342,13000000.0
2006-10-10 04:06:00,5.91313,5.9134,5.91312,5.91314,16000000.0
2006-10-10 04:07:00,5.91356,5.91525,5.91345,5.91413,13000000.0
2006-10-10 04:08:00,5.91441,5.91444,5.91335,5.91335,14000000.0
2006-10-10 04:09:00,5.91319,5.91495,5.91319,5.914,10000000.0
2006-10-10 04:10:00,5.91479,5.91584,5.91382,5.91584,12000000.0
2006-10-10 04:11:00,5.9148,5.91568,5.91431,5.91437,14000000.0
2006-10-10 04:12:00,5.91398,5.91433,5.91398,5.91402,19000000.0
2006-10-10 04:13:00,5.91405,5.91429,5.914,5.91409,20000000.0
2006-10-10 04:14:00,5.91385,5.91385,5.91145,5.91145,12000000.0
2006-10-10 04:15:00,5.911,5.91115,5.91083,5.91111,8000000.0
2006-10-10 04:16:00,5.91366,5.91548,5.91366,5.91421,13000000.0
2006-10-10 04:17:00,5.91368,5.9138,5.91357,5.91376,15000000.0
2006-10-10 04:18:00,5.91361,5.91379,5.91354,5.91375,9000000.0
2006-10-10 04:19:00,5.91382,5.91382,5.91358,5.91377,12000000.0
2006-10-10 04:20:00,5.91368,5.91377,5.91347,5.91351,9000000.0
2006-10-10 04:21:00,5.91389,5.91504,5.91389,5.91504,17000000.0
2006-10-10 04:22:00,5.91544,5.91547,5.91308,5.91353,14000000.0
2006-10-10 04:23:00,5.91454,5.91482,5.91338,5.91338,10000000.0
2006-10-10 04:24:00,5.91334,5.91452,5.91334,5.91398,12000000.0
2006-10-10 04:25:00,5.9139,5.91539,5.91388,5.91539,10000000.0
2006-10-10 04:26:00,5.91484,5.91492,5.91392,5.91416,7000000.0
2006-10-10 04:27:00,5.91394,5.91527,5.91391,5.9145,15000000.0
2006-10-10 04:28:00,5.91414,5.91441,5.91365,5.91425,7000000.0
2006-10-10 04:29:00,5.91445,5.91509,5.91381,5.9144,14000000.0
2006-10-10 04:30:00,5.91583,5.91583,5.91363,5.91437,11000000.0
2006-10-10 04:31:00,5.91431,5.91431,5.91345,5.91345,15000000.0
2006-10-10 04:32:00,5.91368,5.91374,5.91351,5.91369,17000000.0
2006-10-10 04:33:00,5.91404,5.91489,5.91393,5.91477,14000000.0
2006-10-10 04:34:00,5.91478,5.91483,5.91457,5.91482,9000000.0
2006-10-10 04:35:00,5.91482,5.91482,5.91451,5.91455,12000000.0
2006-10-10 04:36:00,5.91464,5.91473,5.91445,5.91473,12000000.0
2006-10-10 04:37:00,5.91473,5.91479,5.9145,5.9145,12000000.0
2006-10-10 04:38:00,5.91463,5.91473,5.91445,5.91445,11000000.0
2006-10-10 04:39:00,5.91509,5.91558,5.9146,5.91494,17000000.0
2006-10-10 04:40:00,5.91438,5.91508,5.91405,5.91405,9000000.0
2006-10-10 04:41:00,5.91427,5.91574,5.91427,5.91538,10000000.0
2006-10-10 04:42:00,5.91476,5.91593,5.91452,5.91452,8000000.0
2006-10-10 04:43:00,5.91471,5.91621,5.91438,5.91476,18000000.0
2006-10-10 04:44:00,5.91639,5.91662,5.91498,5.91574,9000000.0
2006-10-10 04:45:00,5.91608,5.91625,5.91475,5.91475,9000000.0
2006-10-10 04:46:00,5.9162,5.91626,5.91503,5.91503,16000000.0
2006-10-10 04:47:00,5.91519,5.91647,5.91519,5.91542,12000000.0
2006-10-10 04:48:00,5.91634,5.91634,5.91502,5.91502,10000000.0
2006-10-10 04:49:00,5.91502,5.9159,5.91438,5.91438,16000000.0
2006-10-10 04:50:00,5.91429,5.91595,5.91429,5.91532,16000000.0
2006-10-10 04:51:00,5.91513,5.91513,5.91463,5.91463,20000000.0
2006-10-10 04:52:00,5.91476,5.91482,5.91451,5.91467,13000000.0
2006-10-10 04:53:00,5.91478,5.91483,5.9145,5.91465,11000000.0
2006-10-10 04:54:00,5.91506,5.91634,5.91495,5.91572,11000000.0
2006-10-10 04:55:00,5.91541,5.91683,5.91541,5.91628,12000000.0
2006-10-10 04:56:00,5.91601,5.91647,5.91543,5.91607,16000000.0
2006-10-10 04:57:00,5.91583,5.91659,5.9157,5.91599,7000000.0
2006-10-10 04:58:00,5.91649,5.91754,5.91616,5.91659,13000000.0
2006-10-10 04:59:00,5.91602,5.91806,5.91602,5.91741,17000000.0
2006-10-10 05:00:00,5.91692,5.91781,5.91657,5.91699,10000000.0
2006-10-10 05:01:00,5.91736,5.91826,5.91687,5.91721,13000000.0
2006-10-10 05:02:00,5.91676,5.91773,5.91661,5.91695,18000000.0
2006-10-10 05:03:00,5.91646,5.91727,5.91644,5.91695,9000000.0
2006-10-10 05:04:00,5.91745,5.9181,5.91646,5.91646,12000000.0
2006-10-10 05:05:00,5.91656,5.91781,5.91652,5.91708,10000000.0
2006-10-10 05:06:00,5.91742,5.91762,5.91632,5.91708,20000000.0
2006-10-10 05:07:00,5.91703,5.91792,5.91622,5.91792,10000000.0
2006-10-10 05:08:00,5.91704,5.91755,5.91644,5.91667,17000000.0
2006-10-10 05:09:00,5.91656,5.91739,5.91519,5.91608,15000000.0
2006-10-10 05:10:00,5.91537,5.917,5.91537,5.91615,10000000.0
2006-10-10 05:11:00,5.91647,5.91722,5.91588,5.91603,16000000.0
2006-10-10 05:12:00,5.91657,5.91686,5.91579,5.91617,7000000.0
2006-10-10 05:13:00,5.91639,5.91725,5.91591,5.91699,12000000.0
2006-10-10 05:14:00,5.91705,5.91778,5.91667,5.91699,14000000.0
2006-10-10 05:15:00,5.91705,5.9171,5.91666,5.91672,16000000.0
2006-10-10 05:16:00,5.91639,5.91723,5.91587,5.91682,15000000.0
2006-10-10 05:17:00,5.91672,5.91681,5.91629,5.9165,10000000.0
2006-10-10 05:18:00,5.91614,5.91751,5.91565,5.91598,13000000.0
2006-10-10 05:19:00,5.9159,5.91694,5.9159,5.91694,13000000.0
2006-10-10 05:20:00,5.91643,5.91808,5.91639,5.91674,20000000.0
2006-10-10 05:21:00,5.9168,5.917,5.91675,5.91695,9000000.0
2006-10-10 05:22:00,5.91682,5.91706,5.91591,5.91689,17000000.0
2006-10-10 05:23:00,5.9163,5.91714,5.91597,5.91654,14000000.0
2006-10-10 05:24:00,5.91611,5.91714,5.91536,5.91657,19000000.0
2006-10-10 05:25:00,5.91632,5.91705,5.91603,5.91705,13000000.0
2006-10-10 05:26:00,5.9168,5.91714,5.9154,5.9154,13000000.0
2006-10-10 05:27:00,5.91528,5.91573,5.91524,5.9155,13000000.0
2006-10-10 05:28:00,5.91608,5.91627,5.91514,5.9154,10000000.0
2006-10-10 05:29:00,5.9154,5.91565,5.91519,5.91534,17000000.0
2006-10-10 05:30:00,5.91526,5.91657,5.91526,5.91618,21000000.0
2006-10-10 05:31:00,5.91566,5.91648,5.91454,5.91643,13000000.0
2006-10-10 05:32:00,5.91591,5.91597,5.91456,5.91597,16000000.0
2006-10-10 05:33:00,5.91526,5.91542,5.91443,5.91474,13000000.0
2006-10-10 05:34:00,5.9146,5.91598,5.9146,5.91562,13000000.0
2006-10-10 05:35:00,5.91514,5.91546,5.91486,5.91519,14000000.0
2006-10-10 05:36:00,5.91502,5.91644,5.91502,5.9157,18000000.0
2006-10-10 05:37:00,5.91591,5.91604,5.91524,5.91524,12000000.0
2006-10-10 05:38:00,5.91536,5.9164,5.91536,5.91602,13000000.0
2006-10-10 05:39:00,5.91578,5.91648,5.91499,5.91499,21000000.0
2006-10-10 05:40:00,5.91477,5.91516,5.91473,5.91487,14000000.0
2006-10-10 05:41:00,5.91414,5.91511,5.91376,5.91487,13000000.0
2006-10-10 05:42:00,5.91349,5.91634,5.91349,5.91628,8000000.0
2006-10-10 05:43:00,5.91629,5.9175,5.91586,5.91639,13000000.0
2006-10-10 05:44:00,5.91661,5.91748,5.91587,5.91706,13000000.0
2006-10-10 05:45:00,5.91708,5.9183,5.91606,5.91661,24000000.0
2006-10-10 05:46:00,5.91697,5.91697,5.91629,5.91629,14000000.0
2006-10-10 05:47:00,5.91639,5.91702,5.91602,5.91648,11000000.0
2006-10-10 05:48:00,5.91664,5.91664,5.91576,5.91611,18000000.0
2006-10-10 05:49:00,5.91611,5.91621,5.9159,5.91594,10000000.0
2006-10-10 05:50:00,5.91616,5.91616,5.91596,5.91603,10000000.0
2006-10-10 05:51:00,5.91607,5.91616,5.91595,5.91608,11000000.0
2006-10-10 05:52:00,5.91622,5.91622,5.91591,5.91608,19000000.0
2006-10-10 05:53:00,5.91616,5.91703,5.91513,5.91516,15000000.0
2006-10-10 05:54:00,5.91568,5.91627,5.91538,5.91545,7000000.0
2006-10-10 05:55:00,5.91579,5.91648,5.9151,5.91576,12000000.0
2006-10-10 05:56:00,5.91578,5.91613,5.91526,5.91585,16000000.0
2006-10-10 05:57:00,5.91583,5.91775,5.91566,5.91693,11000000.0
2006-10-10 05:58:00,5.91665,5.91799,5.91652,5.91659,22000000.0
2006-10-10 05:59:00,5.91689,5.91748,5.91643,5.91685,9000000.0
2006-10-10 06:00:00,5.91664,5.9174,5.9161,5.9169,17000000.0
2006-10-10 06:01:00,5.9168,5.91711,5.91495,5.91567,18000000.0
2006-10-10 06:02:00,5.91674,5.91674,5.91483,5.91617,18000000.0
2006-10-10 06:03:00,5.91541,5.91676,5.9149,5.9149,16000000.0
2006-10-10 06:04:00,5.91509,5.91558,5.91468,5.91558,8000000.0
2006-10-10 06:05:00,5.91578,5.91626,5.91476,5.91476,10000000.0
2006-10-10 06:06:00,5.91448,5.91587,5.91448,5.9153,27000000.0
2006-10-10 06:07:00,5.91539,5.91622,5.91454,5.91501,17000000.0
2006-10-10 06:08:00,5.91532,5.91532,5.91504,5.91512,14000000.0
2006-10-10 06:09:00,5.91503,5.91582,5.91463,5.91493,13000000.0
2006-10-10 06:10:00,5.91449,5.91487,5.91407,5.91445,14000000.0
2006-10-10 06:11:00,5.91442,5.91544,5.91409,5.91465,16000000.0
2006-10-10 06:12:00,5.91474,5.91474,5.91418,5.91427,17000000.0
2006-10-10 06:13:00,5.91479,5.91567,5.91413,5.91457,14000000.0
2006-10-10 06:14:00,5.91345,5.9148,5.91345,5.91377,12000000.0
2006-10-10 06:15:00,5.91314,5.91488,5.91314,5.91349,13000000.0
2006-10-10 06:16:00,5.91325,5.91447,5.91325,5.91391,14000000.0
2006-10-10 06:17:00,5.91365,5.91387,5.91358,5.91363,11000000.0
2006-10-10 06:18:00,5.91369,5.91374,5.91346,5.91364,12000000.0
2006-10-10 06:19:00,5.91361,5.9138,5.9135,5.9138,19000000.0
2006-10-10 06:20:00,5.91359,5.91381,5.91348,5.91373,11000000.0
2006-10-10 06:21:00,5.91357,5.91378,5.91354,5.91376,9000000.0
2006-10-10 06:22:00,5.91363,5.91375,5.91342,5.91344,22000000.0
2006-10-10 06:23:00,5.91381,5.91386,5.91362,5.91363,18000000.0
2006-10-10 06:24:00,5.9137,5.9138,5.91355,5.91371,8000000.0
2006-10-10 06:25:00,5.91408,5.9149,5.91383,5.91463,9000000.0
2006-10-10 06:26:00,5.91485,5.91487,5.91345,5.91345,13000000.0
2006-10-10 06:27:00,5.91414,5.91447,5.91349,5.91379,15000000.0
2006-10-10 06:28:00,5.91381,5.91391,5.91361,5.9138,18000000.0
2006-10-10 06:29:00,5.91352,5.91515,5.91352,5.9136,16000000.0
2006-10-10 06:30:00,5.9134,5.91417,5.91337,5.91417,10000000.0
2006-10-10 06:31:00,5.91425,5.9159,5.91425,5.91504,13000000.0
2006-10-10 06:32:00,5.91427,5.91454,5.9138,5.9138,10000000.0
2006-10-10 06:33:00,5.91376,5.9138,5.91352,5.91368,10000000.0
2006-10-10 06:34:00,5.91368,5.91381,5.91352,5.91381,15000000.0
2006-10-10 06:35:00,5.91375,5.91384,5.91356,5.91368,13000000.0
2006-10-10 06:36:00,5.91384,5.9147,5.91384,5.91433,23000000.0
2006-10-10 06:37:00,5.91437,5.91455,5.91376,5.91412,11000000.0
2006-10-10 06:38:00,5.9143,5.91503,5.91356,5.91387,17000000.0
2006-10-10 06:39:00,5.91395,5.91542,5.91394,5.9148,8000000.0
2006-10-10 06:40:00,5.91292,5.91569,5.9129,5.91569,15000000.0
2006-10-10 06:41:00,5.91552,5.91566,5.91465,5.91529,15000000.0
2006-10-10 06:42:00,5.91517,5.91623,5.91442,5.9158,16000000.0
2006-10-10 06:43:00,5.91577,5.91612,5.91447,5.91502,12000000.0
2006-10-10 06:44:00,5.91564,5.91564,5.91456,5.91502,13000000.0
2006-10-10 06:45:00,5.91496,5.91534,5.91407,5.91407,14000000.0
2006-10-10 06:46:00,5.91456,5.91526,5.9145,5.91507,12000000.0
2006-10-10 06:47:00,5.91516,5.91517,5.91471,5.91477,11000000.0
2006-10-10 06:48:00,5.91615,5.91644,5.91544,5.91554,15000000.0
2006-10-10 06:49:00,5.91497,5.91521,5.91494,5.9151,17000000.0
2006-10-10 06:50:00,5.91514,5.91523,5.91494,5.91497,13000000.0
2006-10-10 06:51:00,5.91501,5.91511,5.91485,5.91485,8000000.0
2006-10-10 06:52:00,5.91551,5.91649,5.91551,5.91562,14000000.0
2006-10-10 06:53:00,5.91571,5.91591,5.91438,5.91478,13000000.0
2006-10-10 06:54:00,5.91462,5.91482,5.91425,5.91439,8000000.0
2006-10-10 06:55:00,5.91457,5.91508,5.91378,5.91389,10000000.0
2006-10-10 06:56:00,5.91415,5.91507,5.91386,5.91386,11000000.0
2006-10-10 06:57:00,5.91378,5.91456,5.91378,5.9143,17000000.0
2006-10-10 06:58:00,5.9148,5.91558,5.91403,5.91459,12000000.0
2006-10-10 06:59:00,5.91498,5.91556,5.91414,5.91461,14000000.0
2006-10-10 07:00:00,5.915,5.91558,5.91431,5.91431,11000000.0
2006-10-10 07:01:00,5.91386,5.91524,5.91386,5.91524,10000000.0
2006-10-10 07:02:00,5.91528,5.91529,5.91379,5.91529,14000000.0
2006-10-10 07:03:00,5.91566,5.91566,5.91437,5.91437,7000000.0
2006-10-10 07:04:00,5.91426,5.91528,5.91426,5.91468,16000000.0
2006-10-10 07:05:00,5.91464,5.9153,5.91385,5.91418,15000000.0
2006-10-10 07:06:00,5.91508,5.91534,5.91374,5.91483,16000000.0
2006-10-10 07:07:00,5.91462,5.91499,5.9142,5.91442,12000000.0
2006-10-10 07:08:00,5.91422,5.91515,5.91418,5.91448,8000000.0
2006-10-10 07:09:00,5.91529,5.91529,5.91316,5.91316,8000000.0
2006-10-10 07:10:00,5.91349,5.91512,5.91347,5.91409,16000000.0
2006-10-10 07:11:00,5.91426,5.91524,5.91361,5.9143,17000000.0
2006-10-10 07:12:00,5.91414,5.91479,5.91335,5.91335,20000000.0
2006-10-10 07:13:00,5.91341,5.91485,5.91341,5.91439,18000000.0
2006-10-10 07:14:00,5.91341,5.91423,5.91319,5.91347,11000000.0
2006-10-10 07:15:00,5.91288,5.9143,5.91288,5.91414,18000000.0
2006-10-10 07:16:00,5.91365,5.91406,5.91231,5.91288,18000000.0
2006-10-10 07:17:00,5.91272,5.91317,5.91168,5.91249,12000000.0
2006-10-10 07:18:00,5.91265,5.91295,5.91146,5.91166,18000000.0
2006-10-10 07:19:00,5.91203,5.91328,5.91176,5.91181,14000000.0
2006-10-10 07:20:00,5.91284,5.91284,5.91148,5.91209,18000000.0
2006-10-10 07:21:00,5.9127,5.91313,5.91192,5.91308,13000000.0
2006-10-10 07:22:00,5.91252,5.91358,5.91215,5.91335,14000000.0
2006-10-10 07:23:00,5.91348,5.91348,5.91104,5.91104,15000000.0
2006-10-10 07:24:00,5.91189,5.9121,5.91102,5.91209,16000000.0
2006-10-10 07:25:00,5.91271,5.91271,5.91142,5.91158,15000000.0
2006-10-10 07:26:00,5.91165,5.91303,5.91164,5.91243,13000000.0
2006-10-10 07:27:00,5.91265,5.91379,5.91229,5.91279,12000000.0
2006-10-10 07:28:00,5.91376,5.91376,5.91177,5.91265,22000000.0
2006-10-10 07:29:00,5.91091,5.91205,5.91091,5.91112,16000000.0
2006-10-10 07:30:00,5.91137,5.91299,5.91137,5.91224,14000000.0
2006-10-10 07:31:00,5.91189,5.91259,5.91101,5.91182,13000000.0
2006-10-10 07:32:00,5.91201,5.91272,5.91165,5.91247,9000000.0
2006-10-10 07:33:00,5.9118,5.91313,5.91149,5.91313,7000000.0
2006-10-10 07:34:00,5.91297,5.91336,5.91226,5.91292,18000000.0
2006-10-10 07:35:00,5.91226,5.91268,5.91141,5.91141,9000000.0
2006-10-10 07:36:00,5.9131,5.91352,5.91182,5.91182,13000000.0
2006-10-10 07:37:00,5.913,5.91329,5.91162,5.91265,11000000.0
2006-10-10 07:38:00,5.91244,5.91352,5.91176,5.91352,11000000.0
2006-10-10 07:39:00,5.91306,5.91478,5.91306,5.91435,19000000.0
2006-10-10 07:40:00,5.91383,5.91457,5.91344,5.91406,11000000.0
2006-10-10 07:41:00,5.91339,5.91377,5.91193,5.91193,7000000.0
2006-10-10 07:42:00,5.91175,5.91234,5.91058,5.91058,13000000.0
2006-10-10 07:43:00,5.91034,5.91227,5.91014,5.91164,14000000.0
2006-10-10 07:44:00,5.91074,5.91141,5.91017,5.91141,10000000.0
2006-10-10 07:45:00,5.91086,5.91162,5.9107,5.91098,8000000.0
2006-10-10 07:46:00,5.91076,5.91223,5.91076,5.91182,13000000.0
2006-10-10 07:47:00,5.91228,5.91273,5.91227,5.91237,15000000.0
2006-10-10 07:48:00,5.91269,5.91366,5.91156,5.91183,13000000.0
2006-10-10 07:49:00,5.91233,5.91743,5.91233,5.91367,10000000.0
2006-10-10 07:50:00,5.91341,5.91398,5.91248,5.91281,17000000.0
2006-10-10 07:51:00,5.91276,5.91483,5.91228,5.91416,16000000.0
2006-10-10 07:52:00,5.91477,5.9153,5.91242,5.9141,13000000.0
2006-10-10 07:53:00,5.9138,5.91511,5.91259,5.9146,10000000.0
2006-10-10 07:54:00,5.91618,5.91759,5.91608,5.91759,11000000.0
2006-10-10 07:55:00,5.91783,5.91783,5.91747,5.91752,12000000.0
2006-10-10 07:56:00,5.91613,5.9163,5.91123,5.91194,13000000.0
2006-10-10 07:57:00,5.91084,5.91268,5.91084,5.91193,8000000.0
2006-10-10 07:58:00,5.9135,5.91378,5.91218,5.91272,14000000.0
2006-10-10 07:59:00,5.91275,5.91296,5.91198,5.91205,15000000.0
2006-10-10 08:00:00,5.91214,5.91289,5.91168,5.91223,10000000.0
2006-10-10 08:01:00,5.9129,5.91328,5.91209,5.91234,13000000.0
2006-10-10 08:02:00,5.9121,5.9135,5.91197,5.91215,14000000.0
2006-10-10 08:03:00,5.91205,5.91324,5.9117,5.9117,12000000.0
2006-10-10 08:04:00,5.9121,5.91279,5.91167,5.91198,16000000.0
2006-10-10 08:05:00,5.91317,5.91359,5.91218,5.91323,14000000.0
2006-10-10 08:06:00,5.91315,5.91324,5.9116,5.91298,19000000.0
2006-10-10 08:07:00,5.91335,5.91396,5.91316,5.91396,19000000.0
2006-10-10 08:08:00,5.9135,5.9135,5.91136,5.91136,11000000.0
2006-10-10 08:09:00,5.911,5.91279,5.911,5.91279,10000000.0
2006-10-10 08:10:00,5.91283,5.91308,5.91274,5.91295,16000000.0
2006-10-10 08:11:00,5.91266,5.91291,5.91266,5.91268,9000000.0
2006-10-10 08:12:00,5.91265,5.9142,5.91214,5.91388,10000000.0
2006-10-10 08:13:00,5.91383,5.9142,5.91156,5.91156,11000000.0
2006-10-10 08:14:00,5.91182,5.91195,5.91001,5.91018,12000000.0
2006-10-10 08:15:00,5.90957,5.90999,5.90861,5.90968,15000000.0
2006-10-10 08:16:00,5.90861,5.91062,5.90758,5.90951,14000000.0
2006-10-10 08:17:00,5.90797,5.90798,5.90569,5.90675,10000000.0
2006-10-10 08:18:00,5.90571,5.90641,5.90494,5.90575,9000000.0
2006-10-10 08:19:00,5.9071,5.91005,5.90693,5.90693,11000000.0
2006-10-10 08:20:00,5.9067,5.90695,5.90528,5.90683,11000000.0
2006-10-10 08:21:00,5.90712,5.90734,5.90558,5.90683,20000000.0
2006-10-10 08:22:00,5.90631,5.90693,5.90556,5.90672,8000000.0
2006-10-10 08:23:00,5.90578,5.90729,5.90518,5.90524,12000000.0
2006-10-10 08:24:00,5.90468,5.90762,5.90465,5.90697,13000000.0
2006-10-10 08:25:00,5.90762,5.90869,5.90715,5.90826,12000000.0
2006-10-10 08:26:00,5.90811,5.90892,5.90714,5.90874,13000000.0
2006-10-10 08:27:00,5.90969,5.90995,5.90783,5.90947,11000000.0
2006-10-10 08:28:00,5.90885,5.90985,5.90809,5.90985,8000000.0
2006-10-10 08:29:00,5.90925,5.91007,5.9086,5.91007,12000000.0
2006-10-10 08:30:00,5.91044,5.91045,5.9094,5.90953,11000000.0
2006-10-10 08:31:00,5.90922,5.91011,5.90884,5.90913,10000000.0
2006-10-10 08:32:00,5.90802,5.90954,5.90802,5.90951,13000000.0
2006-10-10 08:33:00,5.90959,5.90959,5.90709,5.90742,11000000.0
2006-10-10 08:34:00,5.9071,5.90865,5.90702,5.90819,17000000.0
2006-10-10 08:35:00,5.9072,5.90773,5.90576,5.90773,11000000.0
2006-10-10 08:36:00,5.90727,5.90851,5.90667,5.90851,10000000.0
2006-10-10 08:37:00,5.90863,5.90863,5.90739,5.9076,9000000.0
2006-10-10 08:38:00,5.90799,5.90894,5.90701,5.90858,18000000.0
2006-10-10 08:39:00,5.90888,5.90888,5.90787,5.90859,8000000.0
2006-10-10 08:40:00,5.90835,5.9085,5.90698,5.90807,7000000.0
2006-10-10 08:41:00,5.90826,5.90891,5.90747,5.90874,16000000.0
2006-10-10 08:42:00,5.90849,5.90884,5.9069,5.90767,14000000.0
2006-10-10 08:43:00,5.90816,5.9087,5.9064,5.90729,12000000.0
2006-10-10 08:44:00,5.90806,5.90897,5.90806,5.90818,9000000.0
2006-10-10 08:45:00,5.90816,5.90909,5.9075,5.90862,18000000.0
2006-10-10 08:46:00,5.90842,5.90872,5.9064,5.9064,14000000.0
2006-10-10 08:47:00,5.90702,5.90913,5.90667,5.90913,18000000.0
2006-10-10 08:48:00,5.91001,5.91071,5.90866,5.9089,12000000.0
2006-10-10 08:49:00,5.90895,5.90947,5.90767,5.90833,14000000.0
2006-10-10 08:50:00,5.90878,5.9093,5.90741,5.90741,16000000.0
2006-10-10 08:51:00,5.90914,5.91017,5.9085,5.91017,21000000.0
2006-10-10 08:52:00,5.90925,5.90995,5.90872,5.9096,20000000.0
2006-10-10 08:53:00,5.91025,5.91094,5.9097,5.91094,7000000.0
2006-10-10 08:54:00,5.91063,5.91258,5.90981,5.91258,17000000.0
2006-10-10 08:55:00,5.91224,5.91264,5.91132,5.91209,12000000.0
2006-10-10 08:56:00,5.91211,5.91211,5.91038,5.91138,17000000.0
2006-10-10 08:57:00,5.9114,5.91169,5.90987,5.91067,16000000.0
2006-10-10 08:58:00,5.91075,5.91137,5.90996,5.91004,12000000.0
2006-10-10 08:59:00,5.90991,5.91112,5.90957,5.91098,13000000.0
2006-10-10 09:00:00,5.90988,5.9104,5.9086,5.9104,17000000.0
2006-10-10 09:01:00,5.90919,5.90963,5.90792,5.90963,13000000.0
2006-10-10 09:02:00,5.91008,5.91244,5.90995,5.91244,8000000.0
2006-10-10 09:03:00,5.9128,5.91336,5.91149,5.91336,16000000.0
2006-10-10 09:04:00,5.91248,5.91273,5.91133,5.91133,8000000.0
2006-10-10 09:05:00,5.91268,5.91276,5.91162,5.91266,11000000.0
2006-10-10 09:06:00,5.91127,5.91341,5.91126,5.91238,10000000.0
2006-10-10 09:07:00,5.91343,5.91396,5.91291,5.913,10000000.0
2006-10-10 09:08:00,5.91434,5.91463,5.91311,5.91311,19000000.0
2006-10-10 09:09:00,5.91481,5.91629,5.91451,5.91472,16000000.0
2006-10-10 09:10:00,5.91553,5.91736,5.91536,5.91609,8000000.0
2006-10-10 09:11:00,5.91581,5.91631,5.91492,5.91492,11000000.0
2006-10-10 09:12:00,5.91507,5.91625,5.91475,5.91579,16000000.0
2006-10-10 09:13:00,5.91527,5.91627,5.91446,5.91524,15000000.0
2006-10-10 09:14:00,5.91523,5.91597,5.91466,5.9154,17000000.0
2006-10-10 09:15:00,5.91613,5.91613,5.91484,5.91493,12000000.0
2006-10-10 09:16:00,5.91544,5.9171,5.91524,5.91666,14000000.0
2006-10-10 09:17:00,5.91771,5.91771,5.91381,5.91393,14000000.0
2006-10-10 09:18:00,5.91537,5.91567,5.91436,5.91557,18000000.0
2006-10-10 09:19:00,5.91515,5.91565,5.91401,5.91401,14000000.0
2006-10-10 09:20:00,5.9149,5.91608,5.91482,5.91488,18000000.0
2006-10-10 09:21:00,5.91615,5.91645,5.91481,5.91525,17000000.0
2006-10-10 09:22:00,5.91577,5.9163,5.91404,5.9163,13000000.0
2006-10-10 09:23:00,5.91593,5.91652,5.91542,5.91578,12000000.0
2006-10-10 09:24:00,5.91533,5.9164,5.91495,5.91621,14000000.0
2006-10-10 09:25:00,5.9163,5.91683,5.91505,5.91625,9000000.0
2006-10-10 09:26:00,5.91598,5.91599,5.91458,5.91458,13000000.0
2006-10-10 09:27:00,5.91635,5.91635,5.91487,5.91534,13000000.0
2006-10-10 09:28:00,5.91524,5.91611,5.91387,5.91611,19000000.0
2006-10-10 09:29:00,5.91648,5.91648,5.91433,5.91444,14000000.0
2006-10-10 09:30:00,5.91407,5.91485,5.91355,5.91431,15000000.0
2006-10-10 09:31:00,5.91477,5.91524,5.9138,5.91436,11000000.0
2006-10-10 09:32:00,5.91494,5.91502,5.91386,5.91423,16000000.0
2006-10-10 09:33:00,5.91472,5.91472,5.91386,5.91413,9000000.0
2006-10-10 09:34:00,5.91373,5.91435,5.91228,5.91368,18000000.0
2006-10-10 09:35:00,5.91338,5.91419,5.91243,5.91391,14000000.0
2006-10-10 09:36:00,5.91337,5.91447,5.91223,5.91447,16000000.0
2006-10-10 09:37:00,5.91391,5.91464,5.91294,5.91345,20000000.0
2006-10-10 09:38:00,5.91384,5.91421,5.91251,5.91368,19000000.0
2006-10-10 09:39:00,5.91402,5.91493,5.91288,5.91441,16000000.0
2006-10-10 09:40:00,5.91404,5.91482,5.91354,5.91469,12000000.0
2006-10-10 09:41:00,5.91492,5.91526,5.91367,5.91382,18000000.0
2006-10-10 09:42:00,5.91397,5.91514,5.91362,5.9142,16000000.0
2006-10-10 09:43:00,5.91455,5.91479,5.91354,5.9143,15000000.0
2006-10-10 09:44:00,5.91418,5.91481,5.91379,5.91424,13000000.0
2006-10-10 09:45:00,5.91407,5.91497,5.91323,5.91366,13000000.0
2006-10-10 09:46:00,5.91434,5.9146,5.91334,5.91397,17000000.0
2006-10-10 09:47:00,5.91334,5.91334,5.91052,5.91169,13000000.0
2006-10-10 09:48:00,5.91139,5.91141,5.90999,5.91099,16000000.0
2006-10-10 09:49:00,5.91031,5.91113,5.90939,5.91101,17000000.0
2006-10-10 09:50:00,5.91095,5.91288,5.909,5.91018,12000000.0
2006-10-10 09:51:00,5.91072,5.91236,5.91035,5.91236,16000000.0
2006-10-10 09:52:00,5.91275,5.91275,5.91101,5.9111,16000000.0
2006-10-10 09:53:00,5.91132,5.91311,5.91132,5.91311,15000000.0
2006-10-10 09:54:00,5.91293,5.91326,5.91186,5.91326,15000000.0
2006-10-10 09:55:00,5.91277,5.91277,5.91154,5.91154,15000000.0
2006-10-10 09:56:00,5.91239,5.91249,5.91085,5.9113,17000000.0
2006-10-10 09:57:00,5.91196,5.91226,5.91092,5.91174,12000000.0
2006-10-10 09:58:00,5.91184,5.91303,5.91147,5.91276,14000000.0
2006-10-10 09:59:00,5.9117,5.91243,5.91128,5.91195,10000000.0
2006-10-10 10:00:00,5.91232,5.91263,5.91157,5.91172,11000000.0
2006-10-10 10:01:00,5.91175,5.91359,5.91173,5.91215,24000000.0
2006-10-10 10:02:00,5.91292,5.91398,5.91243,5.91362,14000000.0
2006-10-10 10:03:00,5.9142,5.91444,5.91225,5.91407,16000000.0
2006-10-10 10:04:00,5.91432,5.91432,5.91244,5.91306,10000000.0
2006-10-10 10:05:00,5.9133,5.9146,5.9133,5.91429,10000000.0
2006-10-10 10:06:00,5.91434,5.91515,5.91421,5.91454,9000000.0
2006-10-10 10:07:00,5.91435,5.91568,5.91409,5.91568,11000000.0
2006-10-10 10:08:00,5.91566,5.91822,5.91543,5.91786,9000000.0
2006-10-10 10:09:00,5.91754,5.91933,5.91684,5.91776,11000000.0
2006-10-10 10:10:00,5.9182,5.91841,5.91704,5.91838,15000000.0
2006-10-10 10:11:00,5.91788,5.91812,5.9164,5.9169,16000000.0
2006-10-10 10:12:00,5.91729,5.91782,5.91664,5.91782,19000000.0
2006-10-10 10:13:00,5.91783,5.91809,5.91639,5.91639,9000000.0
2006-10-10 10:14:00,5.91671,5.91893,5.91671,5.91893,11000000.0
2006-10-10 10:15:00,5.91781,5.91891,5.91748,5.91891,8000000.0
2006-10-10 10:16:00,5.91878,5.91893,5.91781,5.91832,17000000.0
2006-10-10 10:17:00,5.91745,5.91796,5.91635,5.91647,16000000.0
2006-10-10 10:18:00,5.91765,5.91862,5.91704,5.91862,16000000.0
2006-10-10 10:19:00,5.91866,5.91945,5.91813,5.9193,17000000.0
2006-10-10 10:20:00,5.91852,5.92242,5.91852,5.9214,16000000.0
2006-10-10 10:21:00,5.92313,5.92381,5.92206,5.92354,7000000.0
2006-10-10 10:22:00,5.9257,5.92651,5.92483,5.92564,10000000.0
2006-10-10 10:23:00,5.92611,5.92787,5.9249,5.92787,14000000.0
2006-10-10 10:24:00,5.9279,5.92791,5.92466,5.92481,13000000.0
2006-10-10 10:25:00,5.92575,5.92642,5.92483,5.926,12000000.0
2006-10-10 10:26:00,5.92597,5.92597,5.92478,5.92558,11000000.0
2006-10-10 10:27:00,5.92554,5.92556,5.9237,5.92506,13000000.0
2006-10-10 10:28:00,5.92457,5.9248,5.92323,5.9243,13000000.0
2006-10-10 10:29:00,5.92502,5.92512,5.92394,5.92436,11000000.0
2006-10-10 10:30:00,5.92439,5.9275,5.924,5.92709,9000000.0
2006-10-10 10:31:00,5.92666,5.92772,5.92539,5.9272,16000000.0
2006-10-10 10:32:00,5.92563,5.92732,5.92533,5.92732,9000000.0
2006-10-10 10:33:00,5.92852,5.92959,5.92789,5.92892,12000000.0
2006-10-10 10:34:00,5.92953,5.92979,5.928,5.92975,11000000.0
2006-10-10 10:35:00,5.92988,5.93082,5.92897,5.9292,17000000.0
2006-10-10 10:36:00,5.92907,5.92935,5.92797,5.92875,10000000.0
2006-10-10 10:37:00,5.92692,5.92774,5.92093,5.92093,15000000.0
2006-10-10 10:38:00,5.91953,5.92174,5.91665,5.92119,17000000.0
2006-10-10 10:39:00,5.92075,5.9208,5.9166,5.91983,13000000.0
2006-10-10 10:40:00,5.91793,5.92028,5.9174,5.91858,10000000.0
2006-10-10 10:41:00,5.91902,5.92478,5.9188,5.9244,15000000.0
2006-10-10 10:42:00,5.92497,5.92566,5.92282,5.925,12000000.0
2006-10-10 10:43:00,5.92297,5.92369,5.92024,5.92186,13000000.0
2006-10-10 10:44:00,5.92307,5.92435,5.92267,5.92332,12000000.0
2006-10-10 10:45:00,5.9223,5.92499,5.9223,5.92412,13000000.0
2006-10-10 10:46:00,5.92367,5.9245,5.92279,5.92419,13000000.0
2006-10-10 10:47:00,5.92427,5.92427,5.92322,5.92362,7000000.0
2006-10-10 10:48:00,5.92373,5.92381,5.92229,5.92343,12000000.0
2006-10-10 10:49:00,5.92258,5.92412,5.92258,5.92412,10000000.0
2006-10-10 10:50:00,5.9241,5.92524,5.92322,5.92332,14000000.0
2006-10-10 10:51:00,5.92521,5.92532,5.92337,5.92381,11000000.0
2006-10-10 10:52:00,5.92388,5.92434,5.92226,5.92315,20000000.0
2006-10-10 10:53:00,5.9248,5.92519,5.92359,5.92519,9000000.0
2006-10-10 10:54:00,5.92469,5.92819,5.92451,5.92709,18000000.0
2006-10-10 10:55:00,5.9267,5.92756,5.92612,5.92756,10000000.0
2006-10-10 10:56:00,5.92668,5.92723,5.92536,5.92583,11000000.0
2006-10-10 10:57:00,5.92542,5.92631,5.92483,5.92615,8000000.0
2006-10-10 10:58:00,5.92569,5.92807,5.92551,5.92807,10000000.0
2006-10-10 10:59:00,5.92705,5.92803,5.92653,5.92699,10000000.0
2006-10-10 11:00:00,5.92706,5.9276,5.92587,5.9276,15000000.0
2006-10-10 11:01:00,5.92807,5.9288,5.92689,5.92825,12000000.0
2006-10-10 11:02:00,5.92865,5.92893,5.92712,5.9272,8000000.0
2006-10-10 11:03:00,5.92823,5.92949,5.92775,5.92949,11000000.0
2006-10-10 11:04:00,5.92989,5.93198,5.92854,5.93198,15000000.0
2006-10-10 11:05:00,5.93242,5.93318,5.93153,5.93221,17000000.0
2006-10-10 11:06:00,5.93206,5.93206,5.93038,5.9314,12000000.0
2006-10-10 11:07:00,5.93143,5.93153,5.9299,5.93002,11000000.0
2006-10-10 11:08:00,5.92997,5.93098,5.9291,5.9307,22000000.0
2006-10-10 11:09:00,5.93062,5.9309,5.93006,5.93078,9000000.0
2006-10-10 11:10:00,5.93088,5.93161,5.92999,5.93112,16000000.0
2006-10-10 11:11:00,5.93136,5.93164,5.93038,5.93066,7000000.0
2006-10-10 11:12:00,5.931,5.9318,5.93066,5.93102,15000000.0
2006-10-10 11:13:00,5.93135,5.93135,5.93019,5.9304,11000000.0
2006-10-10 11:14:00,5.92975,5.93026,5.92865,5.92894,18000000.0
2006-10-10 11:15:00,5.92976,5.92985,5.92776,5.92797,11000000.0
2006-10-10 11:16:00,5.92907,5.92911,5.9281,5.9286,13000000.0
2006-10-10 11:17:00,5.9292,5.92965,5.92833,5.92965,13000000.0
2006-10-10 11:18:00,5.9308,5.93084,5.92901,5.93045,9000000.0
2006-10-10 11:19:00,5.9297,5.93122,5.9292,5.9298,17000000.0
2006-10-10 11:20:00,5.92982,5.93061,5.92864,5.92921,14000000.0
2006-10-10 11:21:00,5.92905,5.93018,5.9287,5.92916,14000000.0
2006-10-10 11:22:00,5.92992,5.93139,5.92908,5.92982,22000000.0
2006-10-10 11:23:00,5.92824,5.92935,5.92732,5.92842,8000000.0
2006-10-10 11:24:00,5.92858,5.92889,5.92726,5.92888,18000000.0
2006-10-10 11:25:00,5.92851,5.92923,5.92753,5.92923,9000000.0
2006-10-10 11:26:00,5.92936,5.93016,5.92823,5.92926,15000000.0
2006-10-10 11:27:00,5.92904,5.93005,5.9288,5.93005,10000000.0
2006-10-10 11:28:00,5.92963,5.9303,5.92871,5.92909,13000000.0
2006-10-10 11:29:00,5.92909,5.92973,5.92725,5.9296,17000000.0
2006-10-10 11:30:00,5.9291,5.93007,5.92829,5.9289,13000000.0
2006-10-10 11:31:00,5.9296,5.92964,5.92836,5.92888,12000000.0
2006-10-10 11:32:00,5.92843,5.9288,5.92721,5.92738,20000000.0
2006-10-10 11:33:00,5.92823,5.92917,5.92759,5.92917,16000000.0
2006-10-10 11:34:00,5.92824,5.92932,5.92706,5.92769,13000000.0
2006-10-10 11:35:00,5.9283,5.92871,5.92736,5.928,14000000.0
2006-10-10 11:36:00,5.92832,5.92965,5.92798,5.92965,11000000.0
2006-10-10 11:37:00,5.92947,5.92947,5.92792,5.92856,16000000.0
2006-10-10 11:38:00,5.92914,5.92914,5.92811,5.929,8000000.0
2006-10-10 11:39:00,5.92862,5.92892,5.9276,5.9276,11000000.0
2006-10-10 11:40:00,5.92764,5.92883,5.92751,5.92846,12000000.0
2006-10-10 11:41:00,5.92879,5.92895,5.92714,5.92839,10000000.0
2006-10-10 11:42:00,5.92884,5.92884,5.92761,5.92873,10000000.0
2006-10-10 11:43:00,5.92897,5.92897,5.92767,5.92879,17000000.0
2006-10-10 11:44:00,5.92742,5.92909,5.92723,5.92782,15000000.0
2006-10-10 11:45:00,5.92817,5.92859,5.92738,5.92859,16000000.0
2006-10-10 11:46:00,5.92915,5.92953,5.92806,5.92817,7000000.0
2006-10-10 11:47:00,5.92828,5.92906,5.92775,5.92868,16000000.0
2006-10-10 11:48:00,5.92881,5.92894,5.92732,5.92805,13000000.0
2006-10-10 11:49:00,5.92789,5.92912,5.92753,5.92912,10000000.0
2006-10-10 11:50:00,5.92801,5.92837,5.92702,5.92787,12000000.0
2006-10-10 11:51:00,5.9272,5.92816,5.92668,5.92816,14000000.0
2006-10-10 11:52:00,5.92799,5.92841,5.92696,5.92817,18000000.0
2006-10-10 11:53:00,5.92763,5.92806,5.92689,5.92769,16000000.0
2006-10-10 11:54:00,5.92837,5.92857,5.92681,5.92681,8000000.0
2006-10-10 11:55:00,5.92765,5.92818,5.9272,5.92815,8000000.0
2006-10-10 11:56:00,5.92754,5.92796,5.92659,5.92711,8000000.0
2006-10-10 11:57:00,5.92725,5.92834,5.9271,5.92728,11000000.0
2006-10-10 11:58:00,5.92732,5.92847,5.92673,5.92847,14000000.0
2006-10-10 11:59:00,5.92819,5.92843,5.92723,5.92762,11000000.0
2006-10-10 12:00:00,5.92727,5.92829,5.92664,5.92781,15000000.0
2006-10-10 12:01:00,5.92791,5.92806,5.92594,5.92594,13000000.0
2006-10-10 12:02:00,5.92684,5.92765,5.92612,5.9268,15000000.0
2006-10-10 12:03:00,5.92669,5.92731,5.92594,5.92634,11000000.0
2006-10-10 12:04:00,5.92694,5.92733,5.92595,5.92733,9000000.0
2006-10-10 12:05:00,5.92706,5.92714,5.9255,5.92714,9000000.0
2006-10-10 12:06:00,5.92707,5.92712,5.92554,5.92712,15000000.0
2006-10-10 12:07:00,5.9272,5.92732,5.92578,5.92638,11000000.0
2006-10-10 12:08:00,5.92695,5.92723,5.92605,5.92668,8000000.0
2006-10-10 12:09:00,5.92575,5.92629,5.92466,5.92521,18000000.0
2006-10-10 12:10:00,5.92477,5.92546,5.92424,5.92546,14000000.0
2006-10-10 12:11:00,5.92535,5.92597,5.92409,5.92569,9000000.0
2006-10-10 12:12:00,5.92575,5.92602,5.92451,5.92525,18000000.0
2006-10-10 12:13:00,5.92499,5.92599,5.92434,5.92552,12000000.0
2006-10-10 12:14:00,5.92605,5.92704,5.92551,5.92636,10000000.0
2006-10-10 12:15:00,5.92566,5.92579,5.92456,5.92579,8000000.0
2006-10-10 12:16:00,5.92454,5.92652,5.92454,5.92652,14000000.0
2006-10-10 12:17:00,5.92679,5.92691,5.92552,5.92602,13000000.0
2006-10-10 12:18:00,5.92565,5.92703,5.92547,5.92653,10000000.0
2006-10-10 12:19:00,5.9262,5.9262,5.92494,5.92494,11000000.0
2006-10-10 12:20:00,5.92521,5.92638,5.92517,5.92583,8000000.0
2006-10-10 12:21:00,5.92532,5.9256,5.92438,5.92556,20000000.0
2006-10-10 12:22:00,5.92444,5.92508,5.92359,5.92458,14000000.0
2006-10-10 12:23:00,5.92511,5.92557,5.92442,5.925,11000000.0
2006-10-10 12:24:00,5.92503,5.92593,5.92469,5.92588,17000000.0
2006-10-10 12:25:00,5.92599,5.92619,5.92538,5.9255,12000000.0
2006-10-10 12:26:00,5.92571,5.92605,5.92486,5.92605,7000000.0
2006-10-10 12:27:00,5.92609,5.92621,5.92491,5.92621,7000000.0
2006-10-10 12:28:00,5.92607,5.92803,5.92581,5.92747,19000000.0
2006-10-10 12:29:00,5.92843,5.92964,5.92832,5.92917,12000000.0
2006-10-10 12:30:00,5.92916,5.9298,5.92783,5.92783,10000000.0
2006-10-10 12:31:00,5.92889,5.92951,5.92791,5.9289,12000000.0
2006-10-10 12:32:00,5.92867,5.93041,5.9278,5.92837,12000000.0
2006-10-10 12:33:00,5.92973,5.92973,5.92854,5.92925,15000000.0
2006-10-10 12:34:00,5.92893,5.92899,5.92768,5.92855,12000000.0
2006-10-10 12:35:00,5.92759,5.92861,5.92759,5.92801,12000000.0
2006-10-10 12:36:00,5.92858,5.93101,5.92858,5.92951,15000000.0
2006-10-10 12:37:00,5.92962,5.93063,5.92931,5.93031,8000000.0
2006-10-10 12:38:00,5.92929,5.93029,5.92878,5.92905,15000000.0
2006-10-10 12:39:00,5.92912,5.93115,5.92912,5.93077,14000000.0
2006-10-10 12:40:00,5.93119,5.93119,5.92931,5.93092,18000000.0
2006-10-10 12:41:00,5.93092,5.93109,5.92968,5.93026,11000000.0
2006-10-10 12:42:00,5.93058,5.93073,5.92912,5.92912,17000000.0
2006-10-10 12:43:00,5.92952,5.93013,5.92853,5.92976,11000000.0
2006-10-10 12:44:00,5.93016,5.93049,5.92977,5.93018,13000000.0
2006-10-10 12:45:00,5.92937,5.9311,5.92912,5.9311,10000000.0
2006-10-10 12:46:00,5.93153,5.93195,5.93003,5.9308,20000000.0
2006-10-10 12:47:00,5.93093,5.9317,5.92916,5.92916,10000000.0
2006-10-10 12:48:00,5.92973,5.93012,5.92857,5.93012,10000000.0
2006-10-10 12:49:00,5.92992,5.93,5.92873,5.93,15000000.0
2006-10-10 12:50:00,5.92905,5.93022,5.92851,5.92989,14000000.0
2006-10-10 12:51:00,5.93007,5.93076,5.92954,5.93076,14000000.0
2006-10-10 12:52:00,5.93079,5.93079,5.92926,5.93057,9000000.0
2006-10-10 12:53:00,5.9307,5.9307,5.92912,5.92935,9000000.0
2006-10-10 12:54:00,5.92882,5.93048,5.92851,5.92924,20000000.0
2006-10-10 12:55:00,5.92918,5.92976,5.92849,5.9293,12000000.0
2006-10-10 12:56:00,5.93017,5.93048,5.92875,5.92875,7000000.0
2006-10-10 12:57:00,5.92934,5.93032,5.92929,5.92989,13000000.0
2006-10-10 12:58:00,5.92968,5.93193,5.92895,5.93138,16000000.0
2006-10-10 12:59:00,5.93128,5.93229,5.93036,5.93108,14000000.0
2006-10-10 13:00:00,5.93153,5.93207,5.92982,5.93177,12000000.0
2006-10-10 13:01:00,5.93156,5.93271,5.93089,5.93178,17000000.0
2006-10-10 13:02:00,5.93248,5.93389,5.93247,5.93389,10000000.0
2006-10-10 13:03:00,5.9337,5.93472,5.93326,5.9344,22000000.0
2006-10-10 13:04:00,5.93392,5.93437,5.93283,5.93349,20000000.0
2006-10-10 13:05:00,5.93396,5.93396,5.93197,5.93327,14000000.0
2006-10-10 13:06:00,5.93338,5.93389,5.93232,5.93389,17000000.0
2006-10-10 13:07:00,5.93412,5.93497,5.9328,5.93497,22000000.0
2006-10-10 13:08:00,5.93542,5.93754,5.9341,5.93754,12000000.0
2006-10-10 13:09:00,5.93643,5.93643,5.93431,5.93548,12000000.0
2006-10-10 13:10:00,5.93616,5.93712,5.93504,5.93577,20000000.0
2006-10-10 13:11:00,5.93579,5.93655,5.93492,5.93606,12000000.0
2006-10-10 13:12:00,5.93633,5.93673,5.93506,5.93642,16000000.0
2006-10-10 13:13:00,5.93621,5.9376,5.93548,5.93578,14000000.0
2006-10-10 13:14:00,5.93684,5.93684,5.93482,5.9363,17000000.0
2006-10-10 13:15:00,5.93746,5.93816,5.9363,5.93708,7000000.0
2006-10-10 13:16:00,5.939,5.93981,5.93863,5.93981,9000000.0
2006-10-10 13:17:00,5.94003,5.94186,5.93973,5.94186,15000000.0
2006-10-10 13:18:00,5.94216,5.9425,5.94101,5.9425,17000000.0
2006-10-10 13:19:00,5.94148,5.94282,5.9401,5.94032,15000000.0
2006-10-10 13:20:00,5.94145,5.94168,5.94004,5.94056,12000000.0
2006-10-10 13:21:00,5.94037,5.94169,5.93976,5.94081,24000000.0
2006-10-10 13:22:00,5.94071,5.94082,5.9391,5.93994,12000000.0
2006-10-10 13:23:00,5.94006,5.94097,5.93933,5.94044,12000000.0
2006-10-10 13:24:00,5.94034,5.94034,5.93834,5.93834,18000000.0
2006-10-10 13:25:00,5.93938,5.94021,5.93886,5.94021,12000000.0
2006-10-10 13:26:00,5.9403,5.94171,5.93906,5.94058,12000000.0
2006-10-10 13:27:00,5.94232,5.94232,5.94082,5.94219,9000000.0
2006-10-10 13:28:00,5.94064,5.94224,5.94057,5.94057,15000000.0
2006-10-10 13:29:00,5.93998,5.94113,5.93998,5.94105,14000000.0
2006-10-10 13:30:00,5.94096,5.94186,5.94037,5.94177,11000000.0
2006-10-10 13:31:00,5.94247,5.94308,5.9414,5.94162,11000000.0
2006-10-10 13:32:00,5.94218,5.94228,5.94114,5.9418,8000000.0
2006-10-10 13:33:00,5.94136,5.94308,5.94099,5.94226,14000000.0
2006-10-10 13:34:00,5.94226,5.94257,5.94122,5.94257,11000000.0
2006-10-10 13:35:00,5.94257,5.94309,5.94082,5.94091,16000000.0
2006-10-10 13:36:00,5.94156,5.94194,5.94022,5.94022,8000000.0
2006-10-10 13:37:00,5.94044,5.94224,5.94013,5.9416,17000000.0
2006-10-10 13:38:00,5.94102,5.94295,5.94102,5.94194,14000000.0
2006-10-10 13:39:00,5.94262,5.94262,5.94076,5.94161,10000000.0
2006-10-10 13:40:00,5.94241,5.94263,5.9418,5.94263,8000000.0
2006-10-10 13:41:00,5.94287,5.94287,5.94149,5.94149,11000000.0
2006-10-10 13:42:00,5.94135,5.94239,5.94111,5.94229,14000000.0
2006-10-10 13:43:00,5.94261,5.9429,5.94177,5.94255,11000000.0
2006-10-10 13:44:00,5.94299,5.94354,5.94242,5.94338,11000000.0
2006-10-10 13:45:00,5.94306,5.94312,5.94208,5.94303,14000000.0
2006-10-10 13:46:00,5.94244,5.94319,5.94219,5.94317,11000000.0
2006-10-10 13:47:00,5.94312,5.94463,5.94254,5.94453,13000000.0
2006-10-10 13:48:00,5.94582,5.94582,5.94329,5.94413,14000000.0
2006-10-10 13:49:00,5.94413,5.94421,5.94253,5.94421,12000000.0
2006-10-10 13:50:00,5.94469,5.9454,5.94289,5.94478,16000000.0
2006-10-10 13:51:00,5.94556,5.9456,5.94268,5.94357,14000000.0
2006-10-10 13:52:00,5.94367,5.94419,5.9431,5.94414,10000000.0
2006-10-10 13:53:00,5.94384,5.94403,5.94285,5.94291,10000000.0
2006-10-10 13:54:00,5.94435,5.94435,5.94348,5.94434,8000000.0
2006-10-10 13:55:00,5.94291,5.94423,5.94251,5.94423,13000000.0
2006-10-10 13:56:00,5.94425,5.94544,5.94316,5.9438,17000000.0
2006-10-10 13:57:00,5.94356,5.94496,5.94356,5.94496,13000000.0
2006-10-10 13:58:00,5.9446,5.945,5.94387,5.9449,7000000.0
2006-10-10 13:59:00,5.94315,5.94437,5.94315,5.94389,9000000.0
2006-10-10 14:00:00,5.94391,5.94403,5.94314,5.9439,7000000.0
2006-10-10 14:01:00,5.94381,5.94402,5.94268,5.94269,11000000.0
2006-10-10 14:02:00,5.94328,5.94436,5.94213,5.94345,19000000.0
2006-10-10 14:03:00,5.94333,5.94357,5.94218,5.94278,13000000.0
2006-10-10 14:04:00,5.94373,5.94451,5.94291,5.94341,22000000.0
2006-10-10 14:05:00,5.94318,5.94463,5.94261,5.94318,17000000.0
2006-10-10 14:06:00,5.9437,5.94395,5.94204,5.94204,11000000.0
2006-10-10 14:07:00,5.94337,5.9436,5.94271,5.94293,9000000.0
2006-10-10 14:08:00,5.94385,5.94385,5.94131,5.94144,11000000.0
2006-10-10 14:09:00,5.94135,5.9421,5.94109,5.94181,12000000.0
2006-10-10 14:10:00,5.94047,5.94192,5.94047,5.94087,13000000.0
2006-10-10 14:11:00,5.9418,5.94201,5.94035,5.94111,14000000.0
2006-10-10 14:12:00,5.94035,5.94155,5.94017,5.94085,11000000.0
2006-10-10 14:13:00,5.94067,5.94156,5.93999,5.93999,11000000.0
2006-10-10 14:14:00,5.94048,5.94105,5.94033,5.94105,7000000.0
2006-10-10 14:15:00,5.94113,5.94145,5.93999,5.94085,14000000.0
2006-10-10 14:16:00,5.94097,5.94216,5.94088,5.94201,13000000.0
2006-10-10 14:17:00,5.94212,5.94231,5.94066,5.94116,22000000.0
2006-10-10 14:18:00,5.94164,5.9419,5.94052,5.94052,15000000.0
2006-10-10 14:19:00,5.94044,5.94204,5.94044,5.94147,12000000.0
2006-10-10 14:20:00,5.94226,5.94282,5.9418,5.94264,7000000.0
2006-10-10 14:21:00,5.9429,5.94301,5.94191,5.94273,13000000.0
2006-10-10 14:22:00,5.94253,5.94253,5.94133,5.94159,8000000.0
2006-10-10 14:23:00,5.94113,5.94193,5.94035,5.94193,11000000.0
2006-10-10 14:24:00,5.94209,5.94209,5.94028,5.9413,13000000.0
2006-10-10 14:25:00,5.94118,5.94142,5.93946,5.94042,15000000.0
2006-10-10 14:26:00,5.9406,5.94097,5.93962,5.93978,8000000.0
2006-10-10 14:27:00,5.93954,5.94032,5.93954,5.94021,10000000.0
2006-10-10 14:28:00,5.93966,5.94083,5.9396,5.94083,11000000.0
2006-10-10 14:29:00,5.94101,5.94102,5.93906,5.94011,21000000.0
2006-10-10 14:30:00,5.94005,5.94023,5.93877,5.93892,11000000.0
2006-10-10 14:31:00,5.93996,5.93996,5.93788,5.93876,17000000.0
2006-10-10 14:32:00,5.93822,5.93887,5.93727,5.93872,15000000.0
2006-10-10 14:33:00,5.93956,5.94074,5.93843,5.94074,8000000.0
2006-10-10 14:34:00,5.94098,5.941,5.93941,5.93941,9000000.0
2006-10-10 14:35:00,5.94063,5.94101,5.93988,5.94048,11000000.0
2006-10-10 14:36:00,5.94117,5.94117,5.93945,5.93961,15000000.0
2006-10-10 14:37:00,5.94063,5.94063,5.93984,5.94044,8000000.0
2006-10-10 14:38:00,5.94003,5.94128,5.93984,5.94084,10000000.0
2006-10-10 14:39:00,5.93931,5.94118,5.93931,5.93971,19000000.0
2006-10-10 14:40:00,5.93966,5.94054,5.93891,5.93942,15000000.0
2006-10-10 14:41:00,5.93829,5.94,5.93829,5.93953,15000000.0
2006-10-10 14:42:00,5.93915,5.9406,5.93776,5.93991,17000000.0
2006-10-10 14:43:00,5.93909,5.94035,5.93892,5.9401,15000000.0
2006-10-10 14:44:00,5.94039,5.94041,5.93864,5.93935,15000000.0
2006-10-10 14:45:00,5.94001,5.94001,5.93902,5.93902,9000000.0
2006-10-10 14:46:00,5.93889,5.93984,5.93845,5.93845,11000000.0
2006-10-10 14:47:00,5.93824,5.93941,5.93785,5.93877,12000000.0
2006-10-10 14:48:00,5.93869,5.93906,5.93813,5.93822,12000000.0
2006-10-10 14:49:00,5.93873,5.93874,5.9374,5.9374,12000000.0
2006-10-10 14:50:00,5.93744,5.93873,5.93735,5.93737,15000000.0
2006-10-10 14:51:00,5.93865,5.93913,5.93745,5.93745,10000000.0
2006-10-10 14:52:00,5.93892,5.93972,5.93738,5.93849,13000000.0
2006-10-10 14:53:00,5.93831,5.9397,5.93785,5.9389,13000000.0
2006-10-10 14:54:00,5.93876,5.94007,5.93866,5.93881,9000000.0
2006-10-10 14:55:00,5.93859,5.94016,5.93826,5.93979,16000000.0
2006-10-10 14:56:00,5.93967,5.94224,5.93939,5.94204,15000000.0
2006-10-10 14:57:00,5.94155,5.94214,5.9402,5.94158,15000000.0
2006-10-10 14:58:00,5.94113,5.94276,5.94113,5.94169,11000000.0
2006-10-10 14:59:00,5.94109,5.94217,5.93994,5.9407,14000000.0
2006-10-10 15:00:00,5.93966,5.94074,5.93959,5.9403,18000000.0
2006-10-10 15:01:00,5.94105,5.94215,5.94096,5.94215,12000000.0
2006-10-10 15:02:00,5.94283,5.94283,5.94121,5.9415,7000000.0
2006-10-10 15:03:00,5.94256,5.94337,5.94185,5.94301,18000000.0
2006-10-10 15:04:00,5.94371,5.94395,5.9425,5.94323,21000000.0
2006-10-10 15:05:00,5.94355,5.94355,5.94179,5.9427,13000000.0
2006-10-10 15:06:00,5.94279,5.94302,5.94189,5.94302,14000000.0
2006-10-10 15:07:00,5.94287,5.94302,5.94204,5.94274,22000000.0
2006-10-10 15:08:00,5.94233,5.94264,5.94168,5.94192,10000000.0
2006-10-10 15:09:00,5.94227,5.94322,5.9422,5.9428,9000000.0
2006-10-10 15:10:00,5.94312,5.94405,5.9426,5.94377,14000000.0
2006-10-10 15:11:00,5.94445,5.94468,5.94297,5.94374,12000000.0
2006-10-10 15:12:00,5.94434,5.94482,5.94356,5.94416,13000000.0
2006-10-10 15:13:00,5.94349,5.94391,5.94186,5.94263,12000000.0
2006-10-10 15:14:00,5.94381,5.9444,5.94328,5.9444,10000000.0
2006-10-10 15:15:00,5.9441,5.94458,5.94324,5.94441,16000000.0
2006-10-10 15:16:00,5.94461,5.94496,5.94345,5.9444,15000000.0
2006-10-10 15:17:00,5.944,5.94509,5.94339,5.94458,14000000.0
2006-10-10 15:18:00,5.94347,5.94445,5.94334,5.94388,12000000.0
2006-10-10 15:19:00,5.94432,5.94432,5.94321,5.94334,11000000.0
2006-10-10 15:20:00,5.94359,5.94363,5.94199,5.94363,14000000.0
2006-10-10 15:21:00,5.9431,5.9431,5.94133,5.94185,14000000.0
2006-10-10 15:22:00,5.94266,5.94267,5.94122,5.94211,10000000.0
2006-10-10 15:23:00,5.94314,5.94323,5.94151,5.94205,11000000.0
2006-10-10 15:24:00,5.94172,5.94221,5.94065,5.94065,10000000.0
2006-10-10 15:25:00,5.94139,5.94188,5.94092,5.94106,16000000.0
2006-10-10 15:26:00,5.94062,5.94196,5.94062,5.94196,15000000.0
2006-10-10 15:27:00,5.941,5.94202,5.94041,5.94202,10000000.0
2006-10-10 15:28:00,5.94068,5.94247,5.94068,5.9417,11000000.0
2006-10-10 15:29:00,5.9421,5.94288,5.94097,5.94224,19000000.0
2006-10-10 15:30:00,5.94317,5.94439,5.94268,5.94439,10000000.0
2006-10-10 15:31:00,5.94475,5.94475,5.94274,5.94326,14000000.0
2006-10-10 15:32:00,5.94299,5.94354,5.94181,5.94218,12000000.0
2006-10-10 15:33:00,5.9431,5.94317,5.94116,5.9427,20000000.0
2006-10-10 15:34:00,5.94346,5.94445,5.94254,5.94381,12000000.0
2006-10-10 15:35:00,5.94417,5.94461,5.94309,5.94408,12000000.0
2006-10-10 15:36:00,5.94324,5.94412,5.94318,5.9438,10000000.0
2006-10-10 15:37:00,5.94531,5.94697,5.94531,5.94697,10000000.0
2006-10-10 15:38:00,5.94791,5.94901,5.94717,5.94744,13000000.0
2006-10-10 15:39:00,5.94858,5.94945,5.94737,5.94743,7000000.0
2006-10-10 15:40:00,5.94825,5.94844,5.94713,5.94762,10000000.0
2006-10-10 15:41:00,5.94762,5.94768,5.94648,5.94767,9000000.0
2006-10-10 15:42:00,5.94765,5.94768,5.94589,5.94709,13000000.0
2006-10-10 15:43:00,5.94649,5.9478,5.94541,5.94682,16000000.0
2006-10-10 15:44:00,5.94659,5.94762,5.94573,5.94762,14000000.0
2006-10-10 15:45:00,5.94785,5.94884,5.94724,5.94777,15000000.0
2006-10-10 15:46:00,5.94681,5.94697,5.94577,5.94628,13000000.0
2006-10-10 15:47:00,5.94668,5.9476,5.9461,5.94654,9000000.0
2006-10-10 15:48:00,5.94609,5.94683,5.94511,5.94652,21000000.0
2006-10-10 15:49:00,5.94651,5.94665,5.94502,5.94523,23000000.0
2006-10-10 15:50:00,5.94528,5.94806,5.94528,5.94768,12000000.0
2006-10-10 15:51:00,5.94796,5.94946,5.94722,5.94839,19000000.0
2006-10-10 15:52:00,5.94805,5.94805,5.94588,5.94588,15000000.0
2006-10-10 15:53:00,5.94681,5.94801,5.94625,5.94801,14000000.0
2006-10-10 15:54:00,5.94741,5.94741,5.94485,5.94609,15000000.0
2006-10-10 15:55:00,5.94634,5.9465,5.94497,5.94497,12000000.0
2006-10-10 15:56:00,5.94615,5.94681,5.94556,5.94681,18000000.0
2006-10-10 15:57:00,5.94536,5.94719,5.94522,5.94719,10000000.0
2006-10-10 15:58:00,5.94668,5.94668,5.94532,5.94561,22000000.0
2006-10-10 15:59:00,5.94652,5.94677,5.94552,5.94589,12000000.0
2006-10-10 16:00:00,5.94574,5.94574,5.94402,5.94445,12000000.0
2006-10-10 16:01:00,5.94612,5.94612,5.94471,5.94473,12000000.0
2006-10-10 16:02:00,5.94571,5.94677,5.94547,5.94651,13000000.0
2006-10-10 16:03:00,5.9466,5.9466,5.94504,5.94599,13000000.0
2006-10-10 16:04:00,5.94633,5.94666,5.94533,5.94638,11000000.0
2006-10-10 16:05:00,5.94491,5.94516,5.94436,5.94507,9000000.0
2006-10-10 16:06:00,5.94595,5.94671,5.94522,5.94627,14000000.0
2006-10-10 16:07:00,5.94607,5.94691,5.94521,5.94521,15000000.0
2006-10-10 16:08:00,5.94517,5.94647,5.94459,5.94606,15000000.0
2006-10-10 16:09:00,5.94544,5.94544,5.94357,5.94391,17000000.0
2006-10-10 16:10:00,5.9437,5.9437,5.9424,5.9435,14000000.0
2006-10-10 16:11:00,5.94369,5.94407,5.94277,5.94372,9000000.0
2006-10-10 16:12:00,5.94371,5.94422,5.94251,5.94359,15000000.0
2006-10-10 16:13:00,5.94439,5.94541,5.94369,5.94541,14000000.0
2006-10-10 16:14:00,5.94495,5.94556,5.94371,5.94556,12000000.0
2006-10-10 16:15:00,5.94418,5.94453,5.94288,5.94357,14000000.0
2006-10-10 16:16:00,5.94439,5.94466,5.94312,5.94455,13000000.0
2006-10-10 16:17:00,5.94465,5.94485,5.94345,5.94345,18000000.0
2006-10-10 16:18:00,5.94541,5.94586,5.94364,5.94487,13000000.0
2006-10-10 16:19:00,5.94552,5.94628,5.94454,5.94628,8000000.0
2006-10-10 16:20:00,5.94621,5.94669,5.94503,5.94669,13000000.0
2006-10-10 16:21:00,5.94576,5.94623,5.94516,5.94523,12000000.0
2006-10-10 16:22:00,5.94586,5.94654,5.94562,5.94643,11000000.0
2006-10-10 16:23:00,5.94605,5.94629,5.94465,5.94601,14000000.0
2006-10-10 16:24:00,5.94571,5.94638,5.94418,5.9447,15000000.0
2006-10-10 16:25:00,5.94534,5.94691,5.94534,5.94681,11000000.0
2006-10-10 16:26:00,5.94612,5.9466,5.9445,5.94469,8000000.0
2006-10-10 16:27:00,5.94607,5.94607,5.94418,5.94513,10000000.0
2006-10-10 16:28:00,5.94498,5.94584,5.94431,5.94584,15000000.0
2006-10-10 16:29:00,5.94557,5.94582,5.94481,5.94542,7000000.0
2006-10-10 16:30:00,5.94571,5.94736,5.94549,5.94549,16000000.0
2006-10-10 16:31:00,5.94549,5.94709,5.94549,5.94582,14000000.0
2006-10-10 16:32:00,5.94605,5.94687,5.94538,5.94595,7000000.0
2006-10-10 16:33:00,5.94636,5.9467,5.94573,5.94647,8000000.0
2006-10-10 16:34:00,5.94616,5.94669,5.94547,5.94613,8000000.0
2006-10-10 16:35:00,5.94542,5.94591,5.94501,5.9458,9000000.0
2006-10-10 16:36:00,5.94583,5.94583,5.94468,5.94488,13000000.0
2006-10-10 16:37:00,5.94474,5.94672,5.94474,5.94627,18000000.0
2006-10-10 16:38:00,5.94617,5.9466,5.94446,5.94611,18000000.0
2006-10-10 16:39:00,5.94673,5.94673,5.94489,5.94489,20000000.0
2006-10-10 16:40:00,5.94564,5.94619,5.94461,5.94585,13000000.0
2006-10-10 16:41:00,5.94551,5.94614,5.94427,5.94427,20000000.0
2006-10-10 16:42:00,5.94542,5.94569,5.9443,5.94537,18000000.0
2006-10-10 16:43:00,5.94518,5.94518,5.94327,5.94424,15000000.0
2006-10-10 16:44:00,5.94374,5.94381,5.94248,5.94381,20000000.0
2006-10-10 16:45:00,5.94437,5.94437,5.94252,5.94397,13000000.0
2006-10-10 16:46:00,5.9437,5.94436,5.94274,5.94403,15000000.0
2006-10-10 16:47:00,5.94355,5.94422,5.94316,5.94318,8000000.0
2006-10-10 16:48:00,5.94341,5.94341,5.94176,5.94219,11000000.0
2006-10-10 16:49:00,5.94165,5.94238,5.94074,5.94127,12000000.0
2006-10-10 16:50:00,5.94057,5.94234,5.94048,5.94234,15000000.0
2006-10-10 16:51:00,5.94134,5.94199,5.94019,5.94153,18000000.0
2006-10-10 16:52:00,5.94174,5.94174,5.94007,5.94116,14000000.0
2006-10-10 16:53:00,5.94172,5.94172,5.93982,5.9409,8000000.0
2006-10-10 16:54:00,5.94091,5.94091,5.93972,5.93999,11000000.0
2006-10-10 16:55:00,5.94059,5.94081,5.9392,5.94019,12000000.0
2006-10-10 16:56:00,5.94013,5.94105,5.94013,5.94054,10000000.0
2006-10-10 16:57:00,5.94069,5.94159,5.94027,5.94159,8000000.0
2006-10-10 16:58:00,5.94017,5.94133,5.94012,5.94128,9000000.0
2006-10-10 16:59:00,5.94095,5.94095,5.93915,5.94014,13000000.0
2006-10-10 17:00:00,5.94056,5.94071,5.93938,5.94071,11000000.0
2006-10-10 17:01:00,5.94028,5.94028,5.93914,5.93915,12000000.0
2006-10-10 17:02:00,5.9396,5.94037,5.93918,5.93923,10000000.0
2006-10-10 17:03:00,5.93965,5.94051,5.93946,5.94045,16000000.0
2006-10-10 17:04:00,5.94023,5.94041,5.93896,5.94011,13000000.0
2006-10-10 17:05:00,5.93976,5.94105,5.93885,5.94105,16000000.0
2006-10-10 17:06:00,5.94049,5.9411,5.93938,5.94059,12000000.0
2006-10-10 17:07:00,5.93934,5.94169,5.93934,5.94169,8000000.0
2006-10-10 17:08:00,5.94121,5.94124,5.93993,5.94124,21000000.0
2006-10-10 17:09:00,5.94145,5.94149,5.93975,5.94149,16000000.0
2006-10-10 17:10:00,5.94178,5.94242,5.94145,5.942,11000000.0
2006-10-10 17:11:00,5.94167,5.94194,5.94015,5.94026,11000000.0
2006-10-10 17:12:00,5.94044,5.94132,5.93969,5.94127,9000000.0
2006-10-10 17:13:00,5.94109,5.94109,5.93943,5.94078,9000000.0
2006-10-10 17:14:00,5.94095,5.94105,5.93988,5.94081,17000000.0
2006-10-10 17:15:00,5.9401,5.94179,5.9399,5.94179,11000000.0
2006-10-10 17:16:00,5.94094,5.94101,5.93911,5.94084,15000000.0
2006-10-10 17:17:00,5.93986,5.94052,5.93905,5.94045,13000000.0
2006-10-10 17:18:00,5.94098,5.94143,5.93974,5.94068,15000000.0
2006-10-10 17:19:00,5.94105,5.9416,5.94006,5.94139,17000000.0
2006-10-10 17:20:00,5.94183,5.94295,5.94088,5.94295,12000000.0
2006-10-10 17:21:00,5.94253,5.94305,5.94079,5.9411,7000000.0
2006-10-10 17:22:00,5.94052,5.94148,5.93979,5.94137,14000000.0
2006-10-10 17:23:00,5.93983,5.94114,5.93971,5.94059,13000000.0
2006-10-10 17:24:00,5.94035,5.94065,5.93951,5.94048,9000000.0
2006-10-10 17:25:00,5.94062,5.94071,5.93891,5.93986,11000000.0
2006-10-10 17:26:00,5.94027,5.94154,5.94027,5.94154,16000000.0
2006-10-10 17:27:00,5.94225,5.94357,5.9422,5.94328,9000000.0
2006-10-10 17:28:00,5.94285,5.94328,5.94238,5.94309,15000000.0
2006-10-10 17:29:00,5.9432,5.9435,5.94216,5.94216,11000000.0
2006-10-10 17:30:00,5.94182,5.94216,5.94182,5.94214,19000000.0
2006-10-10 17:31:00,5.94207,5.94233,5.9419,5.9419,11000000.0
2006-10-10 17:32:00,5.94188,5.94209,5.94182,5.94195,9000000.0
2006-10-10 17:33:00,5.94183,5.94198,5.94131,5.94136,10000000.0
2006-10-10 17:34:00,5.94157,5.94194,5.94146,5.94159,14000000.0
2006-10-10 17:35:00,5.94202,5.94299,5.94202,5.94261,13000000.0
2006-10-10 17:36:00,5.94244,5.94302,5.94228,5.9423,11000000.0
2006-10-10 17:37:00,5.94222,5.94237,5.9419,5.94192,15000000.0
2006-10-10 17:38:00,5.94225,5.94269,5.94176,5.94182,17000000.0
2006-10-10 17:39:00,5.94184,5.94191,5.94156,5.94169,8000000.0
2006-10-10 17:40:00,5.94163,5.94163,5.9406,5.94069,12000000.0
2006-10-10 17:41:00,5.94082,5.94112,5.94072,5.94083,21000000.0
2006-10-10 17:42:00,5.94087,5.94097,5.94076,5.94096,13000000.0
2006-10-10 17:43:00,5.94089,5.94192,5.94089,5.94159,11000000.0
2006-10-10 17:44:00,5.94137,5.94192,5.9409,5.94091,19000000.0
2006-10-10 17:45:00,5.94057,5.94081,5.94044,5.94058,10000000.0
2006-10-10 17:46:00,5.94069,5.9416,5.94069,5.9416,13000000.0
2006-10-10 17:47:00,5.94157,5.94157,5.94103,5.94127,9000000.0
2006-10-10 17:48:00,5.94129,5.94158,5.94114,5.94151,14000000.0
2006-10-10 17:49:00,5.94136,5.94189,5.94136,5.94189,14000000.0
2006-10-10 17:50:00,5.94193,5.94193,5.94133,5.94144,17000000.0
2006-10-10 17:51:00,5.94146,5.94183,5.94131,5.9418,13000000.0
2006-10-10 17:52:00,5.94159,5.94166,5.94127,5.94129,24000000.0
2006-10-10 17:53:00,5.94107,5.94133,5.94093,5.94117,16000000.0
2006-10-10 17:54:00,5.94145,5.94145,5.94122,5.94136,16000000.0
2006-10-10 17:55:00,5.94099,5.9413,5.94089,5.94096,13000000.0
2006-10-10 17:56:00,5.9409,5.94109,5.9408,5.94083,15000000.0
2006-10-10 17:57:00,5.9409,5.9409,5.9405,5.94073,10000000.0
2006-10-10 17:58:00,5.94066,5.94068,5.94017,5.94027,15000000.0
2006-10-10 17:59:00,5.93991,5.94061,5.93991,5.94025,13000000.0
2006-10-10 18:00:00,5.93959,5.93959,5.93911,5.93937,7000000.0
2006-10-10 18:01:00,5.93994,5.94037,5.9394,5.94037,18000000.0
2006-10-10 18:02:00,5.94033,5.94055,5.93999,5.94055,17000000.0
2006-10-10 18:03:00,5.94047,5.94049,5.94008,5.94049,16000000.0
2006-10-10 18:04:00,5.94018,5.94064,5.93993,5.94003,14000000.0
2006-10-10 18:05:00,5.9404,5.94121,5.9404,5.9412,13000000.0
2006-10-10 18:06:00,5.94135,5.94157,5.94108,5.94113,18000000.0
2006-10-10 18:07:00,5.941,5.94207,5.941,5.94207,12000000.0
2006-10-10 18:08:00,5.94204,5.9427,5.94204,5.9424,18000000.0
2006-10-10 18:09:00,5.94251,5.94274,5.94247,5.94269,12000000.0
2006-10-10 18:10:00,5.94266,5.94278,5.94247,5.94278,13000000.0
2006-10-10 18:11:00,5.94277,5.94283,5.94248,5.94254,10000000.0
2006-10-10 18:12:00,5.94246,5.9428,5.94235,5.94235,11000000.0
2006-10-10 18:13:00,5.94257,5.94295,5.94237,5.94259,14000000.0
2006-10-10 18:14:00,5.94297,5.9438,5.94287,5.9438,10000000.0
2006-10-10 18:15:00,5.9439,5.94423,5.94378,5.94417,10000000.0
2006-10-10 18:16:00,5.94411,5.94441,5.94411,5.94418,9000000.0
2006-10-10 18:17:00,5.94429,5.94429,5.94364,5.9437,18000000.0
2006-10-10 18:18:00,5.94367,5.94378,5.94346,5.94352,14000000.0
2006-10-10 18:19:00,5.9432,5.94341,5.94283,5.94325,10000000.0
2006-10-10 18:20:00,5.94331,5.94354,5.94277,5.94277,15000000.0
2006-10-10 18:21:00,5.94264,5.94265,5.94234,5.94259,18000000.0
2006-10-10 18:22:00,5.94255,5.94266,5.94181,5.94181,14000000.0
2006-10-10 18:23:00,5.94196,5.94206,5.94167,5.94181,7000000.0
2006-10-10 18:24:00,5.94215,5.94225,5.94203,5.94225,9000000.0
2006-10-10 18:25:00,5.94255,5.94286,5.94232,5.94286,13000000.0
2006-10-10 18:26:00,5.94271,5.94294,5.94238,5.94244,16000000.0
2006-10-10 18:27:00,5.94225,5.94267,5.94196,5.94224,14000000.0
2006-10-10 18:28:00,5.94209,5.9423,5.94181,5.94196,13000000.0
2006-10-10 18:29:00,5.9417,5.94197,5.94165,5.94165,11000000.0
2006-10-10 18:30:00,5.942,5.94224,5.9417,5.94191,16000000.0
2006-10-10 18:31:00,5.94176,5.94186,5.9414,5.9414,12000000.0
2006-10-10 18:32:00,5.94106,5.94138,5.94105,5.94113,11000000.0
2006-10-10 18:33:00,5.94137,5.94172,5.94127,5.9415,13000000.0
2006-10-10 18:34:00,5.94149,5.94154,5.94076,5.94076,13000000.0
2006-10-10 18:35:00,5.94085,5.94085,5.94039,5.94056,18000000.0
2006-10-10 18:36:00,5.94066,5.94099,5.94059,5.94069,18000000.0
2006-10-10 18:37:00,5.94084,5.9411,5.94081,5.94098,18000000.0
2006-10-10 18:38:00,5.94084,5.94102,5.94059,5.94102,11000000.0
2006-10-10 18:39:00,5.94115,5.94121,5.941,5.94104,11000000.0
2006-10-10 18:40:00,5.94092,5.94113,5.94084,5.94093,14000000.0
2006-10-10 18:41:00,5.9409,5.94126,5.94071,5.94071,16000000.0
2006-10-10 18:42:00,5.94011,5.94041,5.9396,5.93965,14000000.0
2006-10-10 18:43:00,5.93967,5.93969,5.93942,5.93958,10000000.0
2006-10-10 18:44:00,5.93929,5.93941,5.93903,5.93904,13000000.0
2006-10-10 18:45:00,5.93906,5.93929,5.93882,5.93895,13000000.0
2006-10-10 18:46:00,5.93897,5.93951,5.93897,5.93951,12000000.0
2006-10-10 18:47:00,5.93943,5.93971,5.93911,5.93921,14000000.0
2006-10-10 18:48:00,5.93909,5.93943,5.93895,5.93906,15000000.0
2006-10-10 18:49:00,5.9392,5.93944,5.93876,5.93876,12000000.0
2006-10-10 18:50:00,5.93866,5.9389,5.93839,5.93839,9000000.0
2006-10-10 18:51:00,5.93845,5.93955,5.93845,5.93955,17000000.0
2006-10-10 18:52:00,5.93965,5.93991,5.93963,5.93984,9000000.0
2006-10-10 18:53:00,5.93999,5.94018,5.93992,5.94,14000000.0
2006-10-10 18:54:00,5.94043,5.94159,5.94032,5.94108,14000000.0
2006-10-10 18:55:00,5.9417,5.9419,5.94158,5.94186,10000000.0
2006-10-10 18:56:00,5.9417,5.94179,5.94083,5.94124,16000000.0
2006-10-10 18:57:00,5.94145,5.94145,5.9407,5.94116,17000000.0
2006-10-10 18:58:00,5.94153,5.94189,5.94153,5.94185,14000000.0
2006-10-10 18:59:00,5.94165,5.9419,5.94088,5.94119,14000000.0
2006-10-10 19:00:00,5.94122,5.94122,5.9407,5.94086,15000000.0
2006-10-10 19:01:00,5.94082,5.94085,5.94046,5.94085,15000000.0
2006-10-10 19:02:00,5.94067,5.94067,5.94026,5.94042,14000000.0
2006-10-10 19:03:00,5.9408,5.94085,5.9404,5.94054,14000000.0
2006-10-10 19:04:00,5.94042,5.94062,5.94024,5.94024,12000000.0
2006-10-10 19:05:00,5.94058,5.94099,5.94034,5.94089,15000000.0
2006-10-10 19:06:00,5.94087,5.94094,5.94069,5.94094,16000000.0
2006-10-10 19:07:00,5.94089,5.94117,5.94089,5.94093,20000000.0
2006-10-10 19:08:00,5.94088,5.94121,5.94087,5.941,8000000.0
2006-10-10 19:09:00,5.94089,5.94162,5.94089,5.94162,17000000.0
2006-10-10 19:10:00,5.94175,5.94178,5.94144,5.94176,9000000.0
2006-10-10 19:11:00,5.94181,5.94181,5.94151,5.94153,16000000.0
2006-10-10 19:12:00,5.94179,5.9419,5.94164,5.94185,13000000.0
2006-10-10 19:13:00,5.94164,5.94179,5.9414,5.94175,10000000.0
2006-10-10 19:14:00,5.94154,5.94159,5.94127,5.94148,20000000.0
2006-10-10 19:15:00,5.94129,5.94159,5.94128,5.94129,12000000.0
2006-10-10 19:16:00,5.94129,5.94204,5.94129,5.94201,8000000.0
2006-10-10 19:17:00,5.94226,5.94226,5.94189,5.94207,18000000.0
2006-10-10 19:18:00,5.94201,5.94228,5.94188,5.94202,11000000.0
2006-10-10 19:19:00,5.94208,5.94276,5.94208,5.94276,12000000.0
2006-10-10 19:20:00,5.94275,5.94277,5.94211,5.94277,14000000.0
2006-10-10 19:21:00,5.94277,5.94277,5.94228,5.94228,13000000.0
2006-10-10 19:22:00,5.94244,5.94244,5.94203,5.94222,12000000.0
2006-10-10 19:23:00,5.94218,5.94259,5.94213,5.94244,14000000.0
2006-10-10 19:24:00,5.94293,5.94387,5.94293,5.94387,19000000.0
2006-10-10 19:25:00,5.94425,5.94455,5.94395,5.94443,8000000.0
2006-10-10 19:26:00,5.94465,5.94469,5.94387,5.94424,7000000.0
2006-10-10 19:27:00,5.94401,5.9443,5.94367,5.94367,20000000.0
2006-10-10 19:28:00,5.94378,5.94408,5.94357,5.94357,17000000.0
2006-10-10 19:29:00,5.94355,5.94385,5.94355,5.94376,10000000.0
2006-10-10 19:30:00,5.94363,5.94374,5.94352,5.94368,15000000.0
2006-10-10 19:31:00,5.94351,5.94377,5.94351,5.94359,11000000.0
2006-10-10 19:32:00,5.94349,5.94367,5.94325,5.94341,9000000.0
2006-10-10 19:33:00,5.94274,5.94318,5.9427,5.9427,14000000.0
2006-10-10 19:34:00,5.94248,5.94304,5.94231,5.94287,17000000.0
2006-10-10 19:35:00,5.94328,5.94382,5.94328,5.94333,8000000.0
2006-10-10 19:36:00,5.94337,5.94384,5.94326,5.94368,15000000.0
2006-10-10 19:37:00,5.94361,5.94361,5.94309,5.94309,8000000.0
2006-10-10 19:38:00,5.94362,5.94362,5.9432,5.94338,15000000.0
2006-10-10 19:39:00,5.94326,5.94338,5.94312,5.94326,17000000.0
2006-10-10 19:40:00,5.94349,5.94385,5.94345,5.94358,16000000.0
2006-10-10 19:41:00,5.94382,5.94396,5.94372,5.9438,11000000.0
2006-10-10 19:42:00,5.94396,5.94421,5.94377,5.94421,15000000.0
2006-10-10 19:43:00,5.94423,5.94423,5.94375,5.94386,14000000.0
2006-10-10 19:44:00,5.94386,5.94418,5.94385,5.94405,14000000.0
2006-10-10 19:45:00,5.94383,5.94417,5.94383,5.94405,15000000.0
2006-10-10 19:46:00,5.94386,5.94408,5.94361,5.94398,15000000.0
2006-10-10 19:47:00,5.94381,5.9439,5.94334,5.94369,16000000.0
2006-10-10 19:48:00,5.94364,5.94364,5.94322,5.94331,16000000.0
2006-10-10 19:49:00,5.94317,5.94376,5.94317,5.9434,8000000.0
2006-10-10 19:50:00,5.94343,5.94366,5.94324,5.94337,9000000.0
2006-10-10 19:51:00,5.94319,5.94347,5.94316,5.94322,19000000.0
2006-10-10 19:52:00,5.94323,5.94345,5.94319,5.94329,11000000.0
2006-10-10 19:53:00,5.94342,5.94342,5.94314,5.94335,14000000.0
2006-10-10 19:54:00,5.94335,5.94339,5.94311,5.94334,18000000.0
2006-10-10 19:55:00,5.94315,5.94338,5.94315,5.94324,13000000.0
2006-10-10 19:56:00,5.94321,5.9437,5.94321,5.94331,10000000.0
2006-10-10 19:57:00,5.94321,5.94351,5.94316,5.94339,16000000.0
2006-10-10 19:58:00,5.94335,5.94339,5.94309,5.94339,15000000.0
2006-10-10 19:59:00,5.94336,5.94337,5.9431,5.94321,14000000.0
2006-10-10 20:00:00,5.94319,5.94339,5.94309,5.94339,11000000.0
2006-10-10 20:01:00,5.94314,5.94338,5.9431,5.94321,24000000.0
2006-10-10 20:02:00,5.94329,5.94337,5.94314,5.94314,11000000.0
2006-10-10 20:03:00,5.94305,5.9433,5.94304,5.94325,11000000.0
2006-10-10 20:04:00,5.94322,5.94329,5.94311,5.94321,10000000.0
2006-10-10 20:05:00,5.94342,5.94342,5.9431,5.94334,17000000.0
2006-10-10 20:06:00,5.94329,5.94331,5.94298,5.94331,10000000.0
2006-10-10 20:07:00,5.94356,5.94377,5.94327,5.94377,14000000.0
2006-10-10 20:08:00,5.94379,5.94413,5.94347,5.94347,13000000.0
2006-10-10 20:09:00,5.94338,5.94381,5.94338,5.94381,11000000.0
2006-10-10 20:10:00,5.94385,5.94385,5.94345,5.94366,11000000.0
2006-10-10 20:11:00,5.94313,5.94367,5.94313,5.94339,9000000.0
2006-10-10 20:12:00,5.94322,5.94324,5.94294,5.94323,16000000.0
2006-10-10 20:13:00,5.94328,5.94376,5.94318,5.94319,11000000.0
2006-10-10 20:14:00,5.94318,5.94345,5.94311,5.94318,19000000.0
2006-10-10 20:15:00,5.94301,5.94305,5.94244,5.94244,13000000.0
2006-10-10 20:16:00,5.94234,5.9424,5.94174,5.94174,15000000.0
2006-10-10 20:17:00,5.94156,5.94167,5.94127,5.94127,8000000.0
2006-10-10 20:18:00,5.94133,5.94138,5.94095,5.94138,14000000.0
2006-10-10 20:19:00,5.94114,5.94122,5.94058,5.94075,14000000.0
2006-10-10 20:20:00,5.94071,5.94091,5.94054,5.94091,12000000.0
2006-10-10 20:21:00,5.94087,5.94099,5.94073,5.94092,9000000.0
2006-10-10 20:22:00,5.94107,5.94121,5.94089,5.94089,17000000.0
2006-10-10 20:23:00,5.94101,5.94176,5.94101,5.94133,11000000.0
2006-10-10 20:24:00,5.9412,5.94191,5.94119,5.94157,16000000.0
2006-10-10 20:25:00,5.94138,5.94148,5.94118,5.94118,11000000.0
2006-10-10 20:26:00,5.94125,5.94135,5.94123,5.94129,8000000.0
2006-10-10 20:27:00,5.94126,5.94126,5.94055,5.94077,13000000.0
2006-10-10 20:28:00,5.94062,5.94101,5.94055,5.94099,15000000.0
2006-10-10 20:29:00,5.94113,5.94142,5.94097,5.94137,16000000.0
2006-10-10 20:30:00,5.94108,5.94127,5.94083,5.94127,8000000.0
2006-10-10 20:31:00,5.94133,5.94144,5.94121,5.9413,18000000.0
2006-10-10 20:32:00,5.94144,5.94144,5.94088,5.94088,7000000.0
2006-10-10 20:33:00,5.94105,5.94133,5.94097,5.94102,13000000.0
2006-10-10 20:34:00,5.9409,5.94094,5.94051,5.94094,13000000.0
2006-10-10 20:35:00,5.94091,5.94091,5.9403,5.94075,9000000.0
2006-10-10 20:36:00,5.94104,5.94108,5.94079,5.94098,17000000.0
2006-10-10 20:37:00,5.94095,5.94112,5.94085,5.94112,14000000.0
2006-10-10 20:38:00,5.94107,5.94107,5.94072,5.94083,16000000.0
2006-10-10 20:39:00,5.94101,5.94112,5.9408,5.94093,14000000.0
2006-10-10 20:40:00,5.94099,5.94109,5.94088,5.94107,17000000.0
2006-10-10 20:41:00,5.9408,5.94118,5.94078,5.94087,16000000.0
2006-10-10 20:42:00,5.94095,5.94112,5.94074,5.94074,22000000.0
2006-10-10 20:43:00,5.94082,5.94083,5.94053,5.94072,18000000.0
2006-10-10 20:44:00,5.94028,5.94028,5.93962,5.93982,16000000.0
2006-10-10 20:45:00,5.93983,5.94048,5.93977,5.94036,8000000.0
2006-10-10 20:46:00,5.9406,5.9406,5.94028,5.94053,19000000.0
2006-10-10 20:47:00,5.94049,5.94095,5.94036,5.94065,12000000.0
2006-10-10 20:48:00,5.94094,5.94118,5.94076,5.94118,9000000.0
2006-10-10 20:49:00,5.94159,5.9425,5.94146,5.94228,19000000.0
2006-10-10 20:50:00,5.94247,5.94265,5.94199,5.94199,15000000.0
2006-10-10 20:51:00,5.94203,5.94231,5.94186,5.94219,9000000.0
2006-10-10 20:52:00,5.94234,5.94286,5.94221,5.94286,11000000.0
2006-10-10 20:53:00,5.94249,5.94285,5.94225,5.94285,15000000.0
2006-10-10 20:54:00,5.94307,5.94307,5.94247,5.94265,12000000.0
2006-10-10 20:55:00,5.94264,5.94276,5.94209,5.9423,18000000.0
2006-10-10 20:56:00,5.94238,5.94286,5.94233,5.94259,12000000.0
2006-10-10 20:57:00,5.94338,5.94378,5.9433,5.9433,13000000.0
2006-10-10 20:58:00,5.94328,5.9434,5.94297,5.94338,11000000.0
2006-10-10 20:59:00,5.94333,5.94334,5.94296,5.94303,11000000.0
2006-10-10 21:00:00,5.9432,5.94359,5.94284,5.94329,17000000.0
2006-10-10 21:01:00,5.94318,5.94323,5.94294,5.94301,10000000.0
2006-10-10 21:02:00,5.94294,5.94296,5.94282,5.94282,8000000.0
2006-10-10 21:03:00,5.94281,5.94296,5.94261,5.94279,19000000.0
2006-10-10 21:04:00,5.94308,5.9432,5.94275,5.94305,18000000.0
2006-10-10 21:05:00,5.94312,5.94337,5.94266,5.94277,14000000.0
2006-10-10 21:06:00,5.94261,5.94282,5.9424,5.94259,12000000.0
2006-10-10 21:07:00,5.94264,5.94285,5.94241,5.94268,10000000.0
2006-10-10 21:08:00,5.94268,5.94291,5.94255,5.94289,14000000.0
2006-10-10 21:09:00,5.94307,5.94326,5.94286,5.94286,16000000.0
2006-10-10 21:10:00,5.94278,5.94308,5.94278,5.94298,15000000.0
2006-10-10 21:11:00,5.94298,5.94309,5.94279,5.94279,13000000.0
2006-10-10 21:12:00,5.94288,5.94304,5.94273,5.94298,10000000.0
2006-10-10 21:13:00,5.94298,5.9431,5.94284,5.94285,14000000.0
2006-10-10 21:14:00,5.94263,5.94279,5.9426,5.94262,10000000.0
2006-10-10 21:15:00,5.94268,5.94292,5.94244,5.94269,15000000.0
2006-10-10 21:16:00,5.94281,5.94281,5.94228,5.94238,11000000.0
2006-10-10 21:17:00,5.94253,5.94275,5.94237,5.94248,13000000.0
2006-10-10 21:18:00,5.94257,5.9426,5.9423,5.9426,17000000.0
2006-10-10 21:19:00,5.94251,5.94269,5.94239,5.94252,12000000.0
2006-10-10 21:20:00,5.94232,5.94252,5.94202,5.94237,14000000.0
2006-10-10 21:21:00,5.94245,5.9427,5.94242,5.94259,11000000.0
2006-10-10 21:22:00,5.9429,5.9429,5.9424,5.9424,9000000.0
2006-10-10 21:23:00,5.94223,5.94243,5.94223,5.94238,7000000.0
2006-10-10 21:24:00,5.94231,5.94256,5.94221,5.94221,11000000.0
2006-10-10 21:25:00,5.94232,5.94248,5.94224,5.94225,7000000.0
2006-10-10 21:26:00,5.94229,5.94256,5.94225,5.94231,13000000.0
2006-10-10 21:27:00,5.94243,5.94285,5.94227,5.94252,11000000.0
2006-10-10 21:28:00,5.94253,5.94282,5.94233,5.94233,15000000.0
2006-10-10 21:29:00,5.9425,5.94256,5.94234,5.94237,12000000.0
2006-10-10 21:30:00,5.9423,5.94253,5.9423,5.94235,10000000.0
2006-10-10 21:31:00,5.94225,5.94249,5.94225,5.94238,10000000.0
2006-10-10 21:32:00,5.94218,5.94249,5.94218,5.94245,12000000.0
2006-10-10 21:33:00,5.94243,5.94264,5.94231,5.94242,19000000.0
2006-10-10 21:34:00,5.94232,5.9429,5.94223,5.94277,8000000.0
2006-10-10 21:35:00,5.94287,5.94305,5.94266,5.94301,20000000.0
2006-10-10 21:36:00,5.94288,5.9429,5.94265,5.94271,19000000.0
2006-10-10 21:37:00,5.94296,5.94296,5.94234,5.94259,19000000.0
2006-10-10 21:38:00,5.94255,5.94275,5.9423,5.94275,13000000.0
2006-10-10 21:39:00,5.94278,5.94285,5.94238,5.94269,17000000.0
2006-10-10 21:40:00,5.9428,5.94328,5.94267,5.94328,7000000.0
2006-10-10 21:41:00,5.94316,5.94351,5.9431,5.94333,11000000.0
2006-10-10 21:42:00,5.94344,5.94389,5.94324,5.9437,18000000.0
2006-10-10 21:43:00,5.94365,5.94387,5.94335,5.94348,13000000.0
2006-10-10 21:44:00,5.9434,5.94377,5.94329,5.94377,16000000.0
2006-10-10 21:45:00,5.94354,5.94372,5.94317,5.9437,11000000.0
2006-10-10 21:46:00,5.94376,5.94378,5.94327,5.94356,13000000.0
2006-10-10 21:47:00,5.94382,5.94382,5.94341,5.94355,13000000.0
2006-10-10 21:48:00,5.94335,5.94401,5.94332,5.94341,17000000.0
2006-10-10 21:49:00,5.94339,5.94381,5.94338,5.94352,8000000.0
2006-10-10 21:50:00,5.94379,5.94384,5.94361,5.94365,11000000.0
2006-10-10 21:51:00,5.94387,5.94398,5.9436,5.94366,13000000.0
2006-10-10 21:52:00,5.94311,5.94359,5.94308,5.9434,13000000.0
2006-10-10 21:53:00,5.94319,5.94331,5.9428,5.94295,14000000.0
2006-10-10 21:54:00,5.94243,5.94269,5.94224,5.94239,11000000.0
2006-10-10 21:55:00,5.94234,5.94249,5.9421,5.94248,17000000.0
2006-10-10 21:56:00,5.94234,5.94234,5.9419,5.94206,12000000.0
2006-10-10 21:57:00,5.94206,5.94244,5.94206,5.94227,16000000.0
2006-10-10 21:58:00,5.94235,5.94245,5.94223,5.94224,9000000.0
2006-10-10 21:59:00,5.94237,5.94237,5.94166,5.94214,18000000.0
2006-10-10 22:00:00,5.94218,5.94315,5.94218,5.94308,13000000.0
2006-10-10 22:01:00,5.94325,5.94328,5.94277,5.94283,11000000.0
2006-10-10 22:02:00,5.943,5.94335,5.94277,5.94311,17000000.0
2006-10-10 22:03:00,5.94282,5.94338,5.94282,5.94338,23000000.0
2006-10-10 22:04:00,5.9433,5.9433,5.94278,5.94318,15000000.0
2006-10-10 22:05:00,5.94317,5.94369,5.94304,5.9436,14000000.0
2006-10-10 22:06:00,5.94385,5.94385,5.94339,5.94343,15000000.0
2006-10-10 22:07:00,5.94352,5.94383,5.94344,5.94369,9000000.0
2006-10-10 22:08:00,5.94363,5.94363,5.94279,5.94301,18000000.0
2006-10-10 22:09:00,5.94291,5.9432,5.94289,5.9432,11000000.0
2006-10-10 22:10:00,5.94321,5.94372,5.94321,5.94357,7000000.0
2006-10-10 22:11:00,5.94358,5.94372,5.94349,5.94368,8000000.0
2006-10-10 22:12:00,5.94335,5.94364,5.94312,5.94364,16000000.0
2006-10-10 22:13:00,5.94369,5.94383,5.94313,5.94354,24000000.0
2006-10-10 22:14:00,5.94356,5.94387,5.94334,5.94365,9000000.0
2006-10-10 22:15:00,5.94365,5.94378,5.94353,5.9436,10000000.0
2006-10-10 22:16:00,5.94375,5.94379,5.9435,5.94368,13000000.0
2006-10-10 22:17:00,5.94369,5.94384,5.94355,5.94355,20000000.0
2006-10-10 22:18:00,5.94373,5.94403,5.94364,5.94392,11000000.0
2006-10-10 22:19:00,5.94388,5.94394,5.94364,5.94381,15000000.0
2006-10-10 22:20:00,5.94387,5.94389,5.94364,5.94378,16000000.0
2006-10-10 22:21:00,5.94383,5.94385,5.94354,5.94382,12000000.0
2006-10-10 22:22:00,5.94366,5.9439,5.94363,5.9438,14000000.0
2006-10-10 22:23:00,5.94375,5.94383,5.94358,5.94358,11000000.0
2006-10-10 22:24:00,5.94383,5.944,5.94369,5.94387,16000000.0
2006-10-10 22:25:00,5.94362,5.94437,5.94362,5.94402,14000000.0
2006-10-10 22:26:00,5.94404,5.94436,5.94404,5.94424,10000000.0
2006-10-10 22:27:00,5.94419,5.94442,5.94407,5.94426,14000000.0
2006-10-10 22:28:00,5.94405,5.94421,5.94382,5.94382,12000000.0
2006-10-10 22:29:00,5.94364,5.94391,5.94361,5.94385,13000000.0
2006-10-10 22:30:00,5.94379,5.94403,5.94375,5.94398,8000000.0
2006-10-10 22:31:00,5.94383,5.94383,5.94353,5.94372,11000000.0
2006-10-10 22:32:00,5.94354,5.94355,5.94323,5.94346,20000000.0
2006-10-10 22:33:00,5.9433,5.9433,5.94284,5.94315,11000000.0
2006-10-10 22:34:00,5.94316,5.94339,5.94293,5.94295,10000000.0
2006-10-10 22:35:00,5.94301,5.94335,5.94294,5.94313,13000000.0
2006-10-10 22:36:00,5.94334,5.94358,5.94311,5.94358,9000000.0
2006-10-10 22:37:00,5.94363,5.94376,5.94307,5.94333,13000000.0
2006-10-10 22:38:00,5.94339,5.94341,5.94309,5.94321,9000000.0
2006-10-10 22:39:00,5.94303,5.94312,5.94282,5.94288,12000000.0
2006-10-10 22:40:00,5.94283,5.94335,5.94283,5.94311,9000000.0
2006-10-10 22:41:00,5.94344,5.94356,5.94298,5.94343,14000000.0
2006-10-10 22:42:00,5.94312,5.94348,5.94299,5.94308,13000000.0
2006-10-10 22:43:00,5.94297,5.94297,5.94204,5.94204,12000000.0
2006-10-10 22:44:00,5.94245,5.94246,5.94192,5.94226,15000000.0
2006-10-10 22:45:00,5.94208,5.94245,5.94184,5.94201,13000000.0
2006-10-10 22:46:00,5.94185,5.94191,5.94168,5.94172,14000000.0
2006-10-10 22:47:00,5.94196,5.94196,5.94158,5.94161,15000000.0
2006-10-10 22:48:00,5.94146,5.94146,5.94068,5.94095,13000000.0
2006-10-10 22:49:00,5.94101,5.94126,5.94095,5.94104,13000000.0
2006-10-10 22:50:00,5.94102,5.94129,5.94089,5.94113,15000000.0
2006-10-10 22:51:00,5.94151,5.94197,5.94135,5.94172,14000000.0
2006-10-10 22:52:00,5.94188,5.94199,5.94162,5.94199,9000000.0
2006-10-10 22:53:00,5.94197,5.94212,5.94185,5.94205,15000000.0
2006-10-10 22:54:00,5.94163,5.94165,5.94066,5.94066,17000000.0
2006-10-10 22:55:00,5.94052,5.94105,5.94052,5.9409,16000000.0
2006-10-10 22:56:00,5.94116,5.94116,5.94069,5.9408,13000000.0
2006-10-10 22:57:00,5.94099,5.94099,5.94071,5.94089,8000000.0
2006-10-10 22:58:00,5.94089,5.94124,5.9407,5.94124,8000000.0
2006-10-10 22:59:00,5.94119,5.94166,5.94092,5.94147,19000000.0
2006-10-10 23:00:00,5.94151,5.94262,5.94151,5.94206,10000000.0
2006-10-10 23:01:00,5.9423,5.94278,5.9423,5.94246,7000000.0
2006-10-10 23:02:00,5.9423,5.94294,5.94203,5.94257,15000000.0
2006-10-10 23:03:00,5.94298,5.94351,5.94298,5.94329,17000000.0
2006-10-10 23:04:00,5.94331,5.94332,5.94277,5.94291,19000000.0
2006-10-10 23:05:00,5.94287,5.94419,5.94287,5.9433,9000000.0
2006-10-10 23:06:00,5.94277,5.94281,5.94217,5.9424,12000000.0
2006-10-10 23:07:00,5.94255,5.94287,5.94248,5.94248,14000000.0
2006-10-10 23:08:00,5.94281,5.94308,5.94226,5.94249,16000000.0
2006-10-10 23:09:00,5.9423,5.94245,5.94222,5.94236,9000000.0
2006-10-10 23:10:00,5.94209,5.94221,5.94179,5.94204,12000000.0
2006-10-10 23:11:00,5.94175,5.94196,5.94151,5.94184,14000000.0
2006-10-10 23:12:00,5.94181,5.94202,5.94172,5.94192,7000000.0
2006-10-10 23:13:00,5.94197,5.94201,5.94171,5.942,14000000.0
2006-10-10 23:14:00,5.94207,5.94233,5.94194,5.94215,19000000.0
2006-10-10 23:15:00,5.94237,5.94248,5.94195,5.94248,13000000.0
2006-10-10 23:16:00,5.94251,5.94269,5.942,5.94217,15000000.0
2006-10-10 23:17:00,5.94198,5.94198,5.94149,5.94163,11000000.0
2006-10-10 23:18:00,5.9416,5.94209,5.9416,5.94187,12000000.0
2006-10-10 23:19:00,5.94152,5.94152,5.94086,5.9411,14000000.0
2006-10-10 23:20:00,5.94094,5.9414,5.94089,5.9414,19000000.0
2006-10-10 23:21:00,5.94099,5.9411,5.9407,5.9411,7000000.0
2006-10-10 23:22:00,5.94111,5.94111,5.9408,5.9409,15000000.0
2006-10-10 23:23:00,5.94084,5.94112,5.94084,5.94101,11000000.0
2006-10-10 23:24:00,5.94082,5.94168,5.94082,5.94168,14000000.0
2006-10-10 23:25:00,5.94183,5.94205,5.94171,5.94183,11000000.0
2006-10-10 23:26:00,5.94208,5.94224,5.94186,5.94195,14000000.0
2006-10-10 23:27:00,5.94186,5.94211,5.94184,5.94205,11000000.0
2006-10-10 23:28:00,5.94226,5.94339,5.94226,5.94339,12000000.0
2006-10-10 23:29:00,5.94362,5.94368,5.9434,5.94344,16000000.0
2006-10-10 23:30:00,5.94358,5.94373,5.94343,5.94373,20000000.0
2006-10-10 23:31:00,5.94364,5.94367,5.94339,5.94359,11000000.0
2006-10-10 23:32:00,5.94359,5.94388,5.94348,5.9436,16000000.0
2006-10-10 23:33:00,5.94378,5.9444,5.94359,5.94386,12000000.0
2006-10-10 23:34:00,5.94417,5.94491,5.94413,5.94469,13000000.0
2006-10-10 23:35:00,5.94455,5.94455,5.9438,5.9438,9000000.0
2006-10-10 23:36:00,5.94401,5.94438,5.94395,5.94437,9000000.0
2006-10-10 23:37:00,5.94439,5.94466,5.94434,5.94454,14000000.0
2006-10-10 23:38:00,5.94485,5.94646,5.9447,5.94506,13000000.0
2006-10-10 23:39:00,5.9445,5.94533,5.9445,5.94463,17000000.0
2006-10-10 23:40:00,5.94456,5.94558,5.94445,5.9454,12000000.0
2006-10-10 23:41:00,5.94545,5.94545,5.94474,5.94509,17000000.0
2006-10-10 23:42:00,5.94482,5.9451,5.94478,5.94506,22000000.0
2006-10-10 23:43:00,5.94521,5.94629,5.94521,5.94586,15000000.0
2006-10-10 23:44:00,5.94598,5.9461,5.94565,5.94585,14000000.0
2006-10-10 23:45:00,5.9457,5.94577,5.94524,5.94541,20000000.0
2006-10-10 23:46:00,5.94544,5.94557,5.94515,5.94544,14000000.0
2006-10-10 23:47:00,5.94511,5.94511,5.94421,5.94421,10000000.0
2006-10-10 23:48:00,5.94415,5.94463,5.94412,5.94463,18000000.0
2006-10-10 23:49:00,5.94445,5.94445,5.94382,5.94382,14000000.0
2006-10-10 23:50:00,5.94353,5.94353,5.94299,5.94302,13000000.0
2006-10-10 23:51:00,5.94303,5.9431,5.94267,5.94279,8000000.0
2006-10-10 23:52:00,5.94302,5.94312,5.94277,5.94277,16000000.0
2006-10-10 23:53:00,5.94287,5.94291,5.94249,5.94272,18000000.0
2006-10-10 23:54:00,5.94263,5.94294,5.94241,5.9427,12000000.0
2006-10-10 23:55:00,5.94239,5.94259,5.9423,5.94237,19000000.0
2006-10-10 23:56:00,5.94238,5.94286,5.94236,5.94247,14000000.0
2006-10-10 23:57:00,5.9424,5.94249,5.94228,5.94247,16000000.0
2006-10-10 23:58:00,5.94238,5.94252,5.94209,5.94209,13000000.0
2006-10-10 23:59:00,5.94232,5.94274,5.94232,5.94267,14000000.0
2006-10-11 00:00:00,5.943,5.94357,5.94265,5.94338,17000000.0
2006-10-11 00:01:00,5.94348,5.94348,5.9432,5.94329,12000000.0
2006-10-11 00:02:00,5.9433,5.94361,5.94318,5.94361,15000000.0
2006-10-11 00:03:00,5.94354,5.94358,5.94332,5.94348,14000000.0
2006-10-11 00:04:00,5.94335,5.94355,5.9433,5.94341,12000000.0
2006-10-11 00:05:00,5.94335,5.94351,5.94319,5.94339,12000000.0
2006-10-11 00:06:00,5.94345,5.94395,5.94345,5.94395,12000000.0
2006-10-11 00:07:00,5.94394,5.94394,5.9435,5.9435,11000000.0
2006-10-11 00:08:00,5.94349,5.94371,5.94341,5.94341,15000000.0
2006-10-11 00:09:00,5.94337,5.94362,5.94305,5.94362,12000000.0
2006-10-11 00:10:00,5.94349,5.94389,5.94349,5.94359,19000000.0
2006-10-11 00:11:00,5.94349,5.94385,5.94349,5.94383,8000000.0
2006-10-11 00:12:00,5.94409,5.94409,5.94372,5.94379,9000000.0
2006-10-11 00:13:00,5.94406,5.94502,5.94406,5.94496,13000000.0
2006-10-11 00:14:00,5.94502,5.94516,5.94476,5.94487,14000000.0
2006-10-11 00:15:00,5.94463,5.94481,5.94455,5.94463,12000000.0
2006-10-11 00:16:00,5.94448,5.94476,5.94448,5.94476,12000000.0
2006-10-11 00:17:00,5.94458,5.94458,5.94397,5.94397,10000000.0
2006-10-11 00:18:00,5.94399,5.94437,5.94391,5.94418,19000000.0
2006-10-11 00:19:00,5.94434,5.94434,5.94339,5.94339,12000000.0
2006-10-11 00:20:00,5.94319,5.94349,5.94319,5.94331,11000000.0
2006-10-11 00:21:00,5.94343,5.94362,5.94316,5.94347,14000000.0
2006-10-11 00:22:00,5.9433,5.94382,5.9433,5.94382,13000000.0
2006-10-11 00:23:00,5.94401,5.94473,5.94401,5.94429,13000000.0
2006-10-11 00:24:00,5.94516,5.94535,5.94502,5.94515,9000000.0
2006-10-11 00:25:00,5.9451,5.94527,5.94498,5.94523,13000000.0
2006-10-11 00:26:00,5.9451,5.9452,5.94493,5.94493,14000000.0
2006-10-11 00:27:00,5.94494,5.94508,5.94476,5.94481,15000000.0
2006-10-11 00:28:00,5.94505,5.94508,5.94487,5.94487,7000000.0
2006-10-11 00:29:00,5.94501,5.94501,5.9445,5.94463,17000000.0
2006-10-11 00:30:00,5.94469,5.94483,5.94457,5.94457,9000000.0
2006-10-11 00:31:00,5.94477,5.94502,5.94465,5.9448,13000000.0
2006-10-11 00:32:00,5.94485,5.94501,5.94474,5.94501,8000000.0
2006-10-11 00:33:00,5.94511,5.94519,5.9444,5.9445,19000000.0
2006-10-11 00:34:00,5.94425,5.94455,5.94422,5.94455,15000000.0
2006-10-11 00:35:00,5.94461,5.94461,5.9442,5.94424,12000000.0
2006-10-11 00:36:00,5.94425,5.94476,5.94424,5.94465,15000000.0
2006-10-11 00:37:00,5.94474,5.94515,5.94465,5.94515,15000000.0
2006-10-11 00:38:00,5.9448,5.94494,5.94435,5.94444,18000000.0
2006-10-11 00:39:00,5.9442,5.94444,5.94409,5.94411,20000000.0
2006-10-11 00:40:00,5.94419,5.94484,5.94415,5.94417,10000000.0
2006-10-11 00:41:00,5.94423,5.94428,5.94388,5.94388,9000000.0
2006-10-11 00:42:00,5.94386,5.94429,5.94384,5.94429,16000000.0
2006-10-11 00:43:00,5.94425,5.94438,5.94409,5.94409,16000000.0
2006-10-11 00:44:00,5.94424,5.94457,5.9441,5.94418,10000000.0
2006-10-11 00:45:00,5.94478,5.94506,5.94438,5.94506,16000000.0
2006-10-11 00:46:00,5.94523,5.94546,5.94493,5.94493,12000000.0
2006-10-11 00:47:00,5.94495,5.94502,5.9447,5.94502,8000000.0
2006-10-11 00:48:00,5.94505,5.94526,5.94488,5.94526,16000000.0
2006-10-11 00:49:00,5.94529,5.94531,5.94505,5.94527,11000000.0
2006-10-11 00:50:00,5.94522,5.94566,5.94518,5.94534,9000000.0
2006-10-11 00:51:00,5.94536,5.94536,5.94518,5.94534,9000000.0
2006-10-11 00:52:00,5.94529,5.94529,5.94493,5.94496,18000000.0
2006-10-11 00:53:00,5.94517,5.94537,5.94508,5.94512,12000000.0
2006-10-11 00:54:00,5.94511,5.94517,5.94467,5.94488,12000000.0
2006-10-11 00:55:00,5.94527,5.94527,5.945,5.945,11000000.0
2006-10-11 00:56:00,5.94503,5.94529,5.94495,5.94525,14000000.0
2006-10-11 00:57:00,5.94502,5.94525,5.94497,5.94514,15000000.0
2006-10-11 00:58:00,5.94521,5.94534,5.94507,5.94515,9000000.0
2006-10-11 00:59:00,5.94525,5.94536,5.94487,5.94516,17000000.0
2006-10-11 01:00:00,5.94515,5.94523,5.94502,5.94519,12000000.0
2006-10-11 01:01:00,5.94524,5.94537,5.94518,5.9452,15000000.0
2006-10-11 01:02:00,5.94534,5.94538,5.94494,5.94494,10000000.0
2006-10-11 01:03:00,5.94474,5.94474,5.94432,5.94458,13000000.0
2006-10-11 01:04:00,5.94443,5.94443,5.94404,5.94424,13000000.0
2006-10-11 01:05:00,5.9445,5.94488,5.9445,5.94476,13000000.0
2006-10-11 01:06:00,5.94498,5.94513,5.94482,5.94488,12000000.0
2006-10-11 01:07:00,5.94475,5.94496,5.94473,5.94483,13000000.0
2006-10-11 01:08:00,5.94481,5.94507,5.94477,5.94496,15000000.0
2006-10-11 01:09:00,5.94479,5.94488,5.94432,5.94467,17000000.0
2006-10-11 01:10:00,5.94466,5.94478,5.94448,5.9445,10000000.0
2006-10-11 01:11:00,5.94455,5.94469,5.94448,5.94459,11000000.0
2006-10-11 01:12:00,5.94464,5.94503,5.94452,5.94452,10000000.0
2006-10-11 01:13:00,5.94499,5.94519,5.9448,5.94487,11000000.0
2006-10-11 01:14:00,5.94492,5.94499,5.94458,5.94467,13000000.0
2006-10-11 01:15:00,5.94446,5.94456,5.94431,5.94431,9000000.0
2006-10-11 01:16:00,5.94428,5.94464,5.94428,5.9444,12000000.0
2006-10-11 01:17:00,5.94464,5.94472,5.94447,5.94447,11000000.0
2006-10-11 01:18:00,5.94447,5.94502,5.94447,5.9446,12000000.0
2006-10-11 01:19:00,5.94466,5.94482,5.94454,5.94468,19000000.0
2006-10-11 01:20:00,5.94445,5.94471,5.94441,5.94441,11000000.0
2006-10-11 01:21:00,5.94446,5.94473,5.94438,5.94452,12000000.0
2006-10-11 01:22:00,5.94449,5.9446,5.94438,5.94451,9000000.0
2006-10-11 01:23:00,5.94455,5.94455,5.94426,5.94449,13000000.0
2006-10-11 01:24:00,5.94471,5.94476,5.94426,5.94426,14000000.0
2006-10-11 01:25:00,5.94431,5.94451,5.94423,5.94433,11000000.0
2006-10-11 01:26:00,5.94452,5.94604,5.94452,5.94602,10000000.0
2006-10-11 01:27:00,5.946,5.94604,5.94544,5.94595,17000000.0
2006-10-11 01:28:00,5.94577,5.94597,5.9456,5.94597,13000000.0
2006-10-11 01:29:00,5.94586,5.94586,5.94512,5.94559,19000000.0
2006-10-11 01:30:00,5.94555,5.94555,5.94526,5.94545,15000000.0
2006-10-11 01:31:00,5.94545,5.94551,5.94526,5.9454,15000000.0
2006-10-11 01:32:00,5.94551,5.94585,5.94551,5.94565,12000000.0
2006-10-11 01:33:00,5.9455,5.94573,5.94541,5.94541,8000000.0
2006-10-11 01:34:00,5.94558,5.94576,5.94533,5.94539,18000000.0
2006-10-11 01:35:00,5.94501,5.94516,5.94488,5.94501,12000000.0
2006-10-11 01:36:00,5.94483,5.94508,5.94474,5.94477,16000000.0
2006-10-11 01:37:00,5.94502,5.94545,5.94498,5.94518,15000000.0
2006-10-11 01:38:00,5.94493,5.94517,5.94475,5.94517,18000000.0
2006-10-11 01:39:00,5.94516,5.94525,5.9447,5.94471,10000000.0
2006-10-11 01:40:00,5.94467,5.94491,5.94447,5.9449,11000000.0
2006-10-11 01:41:00,5.94488,5.94491,5.94468,5.94484,16000000.0
2006-10-11 01:42:00,5.9447,5.94493,5.9445,5.9448,14000000.0
2006-10-11 01:43:00,5.94437,5.9446,5.94364,5.94364,16000000.0
2006-10-11 01:44:00,5.94366,5.94366,5.94324,5.94327,15000000.0
2006-10-11 01:45:00,5.94343,5.9438,5.94326,5.9438,16000000.0
2006-10-11 01:46:00,5.94379,5.94395,5.9435,5.9435,9000000.0
2006-10-11 01:47:00,5.94363,5.94363,5.94333,5.94348,17000000.0
2006-10-11 01:48:00,5.94368,5.94368,5.94342,5.94366,16000000.0
2006-10-11 01:49:00,5.94363,5.9437,5.94341,5.9437,10000000.0
2006-10-11 01:50:00,5.94352,5.94352,5.94299,5.94301,11000000.0
2006-10-11 01:51:00,5.94293,5.94303,5.94266,5.94277,12000000.0
2006-10-11 01:52:00,5.94304,5.94344,5.94299,5.94314,12000000.0
2006-10-11 01:53:00,5.94312,5.94347,5.94306,5.94347,18000000.0
2006-10-11 01:54:00,5.94344,5.94349,5.9431,5.94314,14000000.0
2006-10-11 01:55:00,5.94304,5.94329,5.94298,5.94298,18000000.0
2006-10-11 01:56:00,5.94304,5.94311,5.94262,5.94279,8000000.0
2006-10-11 01:57:00,5.94264,5.94298,5.94261,5.94298,13000000.0
2006-10-11 01:58:00,5.94303,5.94303,5.94271,5.94295,11000000.0
2006-10-11 01:59:00,5.94247,5.94288,5.94243,5.94288,11000000.0
2006-10-11 02:00:00,5.94285,5.94313,5.94276,5.94313,16000000.0
2006-10-11 02:01:00,5.94314,5.94315,5.94289,5.94297,21000000.0
2006-10-11 02:02:00,5.94315,5.94315,5.94257,5.94257,10000000.0
2006-10-11 02:03:00,5.94239,5.94246,5.94229,5.94245,8000000.0
2006-10-11 02:04:00,5.94233,5.94233,5.94182,5.94182,14000000.0
2006-10-11 02:05:00,5.94174,5.94184,5.94138,5.9415,14000000.0
2006-10-11 02:06:00,5.94203,5.94223,5.94198,5.94201,15000000.0
2006-10-11 02:07:00,5.94204,5.94246,5.94204,5.94231,10000000.0
2006-10-11 02:08:00,5.94224,5.94244,5.94203,5.94229,16000000.0
2006-10-11 02:09:00,5.94256,5.94263,5.94239,5.94263,18000000.0
2006-10-11 02:10:00,5.94243,5.94258,5.94225,5.94256,16000000.0
2006-10-11 02:11:00,5.94256,5.94268,5.94238,5.94243,14000000.0
2006-10-11 02:12:00,5.94249,5.9426,5.94234,5.94235,10000000.0
2006-10-11 02:13:00,5.94222,5.94222,5.94178,5.94195,15000000.0
2006-10-11 02:14:00,5.94194,5.9421,5.94184,5.94193,19000000.0
2006-10-11 02:15:00,5.94216,5.94218,5.94187,5.94199,12000000.0
2006-10-11 02:16:00,5.94207,5.94223,5.94194,5.94201,18000000.0
2006-10-11 02:17:00,5.942,5.94221,5.9419,5.9419,14000000.0
2006-10-11 02:18:00,5.94188,5.9421,5.94171,5.94179,12000000.0
2006-10-11 02:19:00,5.94148,5.94163,5.94116,5.94163,14000000.0
2006-10-11 02:20:00,5.94193,5.94222,5.94173,5.94199,13000000.0
2006-10-11 02:21:00,5.94177,5.94203,5.94158,5.94196,15000000.0
2006-10-11 02:22:00,5.94209,5.94241,5.94202,5.94227,13000000.0
2006-10-11 02:23:00,5.94254,5.94254,5.94205,5.94235,16000000.0
2006-10-11 02:24:00,5.94235,5.94235,5.94168,5.94169,17000000.0
2006-10-11 02:25:00,5.94142,5.94159,5.94119,5.94131,10000000.0
2006-10-11 02:26:00,5.94127,5.9414,5.94115,5.94118,13000000.0
2006-10-11 02:27:00,5.94137,5.94139,5.94117,5.94128,7000000.0
2006-10-11 02:28:00,5.94134,5.94163,5.94134,5.94149,9000000.0
2006-10-11 02:29:00,5.94165,5.94172,5.94141,5.94166,20000000.0
2006-10-11 02:30:00,5.94169,5.94176,5.94153,5.9417,11000000.0
2006-10-11 02:31:00,5.94152,5.94156,5.94122,5.94143,9000000.0
2006-10-11 02:32:00,5.94134,5.94166,5.94134,5.94162,13000000.0
2006-10-11 02:33:00,5.94151,5.94174,5.94123,5.94125,14000000.0
2006-10-11 02:34:00,5.94127,5.94159,5.94102,5.94114,17000000.0
2006-10-11 02:35:00,5.94117,5.94155,5.941,5.94104,15000000.0
2006-10-11 02:36:00,5.94145,5.94161,5.94099,5.94099,14000000.0
2006-10-11 02:37:00,5.94086,5.94109,5.94081,5.94087,13000000.0
2006-10-11 02:38:00,5.94062,5.94077,5.93987,5.94044,14000000.0
2006-10-11 02:39:00,5.9406,5.94108,5.94023,5.94043,15000000.0
2006-10-11 02:40:00,5.94032,5.94076,5.94023,5.94076,12000000.0
2006-10-11 02:41:00,5.94073,5.94104,5.94044,5.94044,13000000.0
2006-10-11 02:42:00,5.94022,5.94024,5.93974,5.93986,16000000.0
2006-10-11 02:43:00,5.93978,5.94018,5.93978,5.94002,18000000.0
2006-10-11 02:44:00,5.94005,5.94009,5.93966,5.94009,10000000.0
2006-10-11 02:45:00,5.94019,5.9402,5.9397,5.93976,14000000.0
2006-10-11 02:46:00,5.93956,5.93983,5.93951,5.93956,18000000.0
2006-10-11 02:47:00,5.93974,5.94054,5.93974,5.94054,17000000.0
2006-10-11 02:48:00,5.94018,5.9403,5.93984,5.94014,7000000.0
2006-10-11 02:49:00,5.94043,5.94055,5.93993,5.94014,13000000.0
2006-10-11 02:50:00,5.94026,5.94124,5.94026,5.9411,14000000.0
2006-10-11 02:51:00,5.94141,5.94156,5.94101,5.94122,15000000.0
2006-10-11 02:52:00,5.94107,5.94113,5.94064,5.94072,15000000.0
2006-10-11 02:53:00,5.94052,5.94071,5.94041,5.9406,9000000.0
2006-10-11 02:54:00,5.94067,5.94086,5.94032,5.94086,13000000.0
2006-10-11 02:55:00,5.94074,5.94074,5.94014,5.9403,11000000.0
2006-10-11 02:56:00,5.94008,5.94056,5.94005,5.94014,18000000.0
2006-10-11 02:57:00,5.94061,5.94077,5.9405,5.94057,13000000.0
2006-10-11 02:58:00,5.94077,5.94102,5.94074,5.94082,9000000.0
2006-10-11 02:59:00,5.94074,5.94125,5.94074,5.94109,14000000.0
2006-10-11 03:00:00,5.94085,5.94097,5.94061,5.94083,11000000.0
2006-10-11 03:01:00,5.94089,5.94111,5.9407,5.94111,11000000.0
2006-10-11 03:02:00,5.941,5.94127,5.94089,5.94111,11000000.0
2006-10-11 03:03:00,5.94106,5.94112,5.94063,5.94073,23000000.0
2006-10-11 03:04:00,5.94056,5.94106,5.94056,5.94071,11000000.0
2006-10-11 03:05:00,5.94074,5.94102,5.94074,5.94083,17000000.0
2006-10-11 03:06:00,5.94083,5.94113,5.94072,5.94102,9000000.0
2006-10-11 03:07:00,5.94099,5.94117,5.94087,5.94087,15000000.0
2006-10-11 03:08:00,5.94101,5.94124,5.94077,5.94087,12000000.0
2006-10-11 03:09:00,5.94042,5.94075,5.94042,5.94063,15000000.0
2006-10-11 03:10:00,5.94058,5.94103,5.94034,5.94069,19000000.0
2006-10-11 03:11:00,5.94093,5.94103,5.94066,5.94068,15000000.0
2006-10-11 03:12:00,5.9405,5.94104,5.9405,5.94104,18000000.0
2006-10-11 03:13:00,5.94097,5.9411,5.94083,5.94099,18000000.0
2006-10-11 03:14:00,5.94081,5.94167,5.94081,5.94167,10000000.0
2006-10-11 03:15:00,5.9415,5.9415,5.941,5.941,7000000.0
2006-10-11 03:16:00,5.94098,5.94112,5.94082,5.94112,8000000.0
2006-10-11 03:17:00,5.94098,5.94098,5.94058,5.94076,10000000.0
2006-10-11 03:18:00,5.94072,5.94103,5.94046,5.94047,15000000.0
2006-10-11 03:19:00,5.94058,5.94093,5.94058,5.94093,10000000.0
2006-10-11 03:20:00,5.9409,5.94112,5.94059,5.9407,16000000.0
2006-10-11 03:21:00,5.94076,5.94097,5.94066,5.94097,11000000.0
2006-10-11 03:22:00,5.94094,5.94104,5.94075,5.94075,10000000.0
2006-10-11 03:23:00,5.94074,5.94092,5.94054,5.94057,12000000.0
2006-10-11 03:24:00,5.9408,5.94093,5.94047,5.94053,13000000.0
2006-10-11 03:25:00,5.94059,5.94061,5.94024,5.94033,11000000.0
2006-10-11 03:26:00,5.94026,5.94059,5.93987,5.94036,13000000.0
2006-10-11 03:27:00,5.94075,5.941,5.94061,5.94086,14000000.0
2006-10-11 03:28:00,5.94084,5.94104,5.94069,5.94087,18000000.0
2006-10-11 03:29:00,5.94118,5.9417,5.94108,5.94111,15000000.0
2006-10-11 03:30:00,5.94095,5.94095,5.94067,5.94085,10000000.0
2006-10-11 03:31:00,5.94102,5.94109,5.9408,5.94099,13000000.0
2006-10-11 03:32:00,5.94075,5.94092,5.94052,5.94071,16000000.0
2006-10-11 03:33:00,5.94055,5.94077,5.9405,5.94062,13000000.0
2006-10-11 03:34:00,5.94055,5.94067,5.94039,5.94039,16000000.0
2006-10-11 03:35:00,5.94056,5.94064,5.94035,5.94049,10000000.0
2006-10-11 03:36:00,5.94036,5.94061,5.94034,5.94055,11000000.0
2006-10-11 03:37:00,5.94043,5.94058,5.94032,5.94035,13000000.0
2006-10-11 03:38:00,5.94015,5.94084,5.94015,5.94084,13000000.0
2006-10-11 03:39:00,5.9409,5.94104,5.94063,5.94079,13000000.0
2006-10-11 03:40:00,5.94066,5.9407,5.94047,5.94054,12000000.0
2006-10-11 03:41:00,5.94061,5.94069,5.9404,5.94062,16000000.0
2006-10-11 03:42:00,5.9405,5.94067,5.94021,5.94026,21000000.0
2006-10-11 03:43:00,5.94019,5.9406,5.94017,5.9406,18000000.0
2006-10-11 03:44:00,5.94067,5.94067,5.94014,5.94057,15000000.0
2006-10-11 03:45:00,5.94038,5.941,5.94038,5.941,9000000.0
2006-10-11 03:46:00,5.94113,5.94139,5.94088,5.94098,8000000.0
2006-10-11 03:47:00,5.94088,5.94098,5.94074,5.94098,11000000.0
2006-10-11 03:48:00,5.94119,5.94122,5.94085,5.94112,9000000.0
2006-10-11 03:49:00,5.94115,5.94137,5.94093,5.94137,16000000.0
2006-10-11 03:50:00,5.94126,5.94149,5.94103,5.94103,19000000.0
2006-10-11 03:51:00,5.94097,5.94158,5.94097,5.94158,9000000.0
2006-10-11 03:52:00,5.94139,5.9415,5.94084,5.9415,19000000.0
2006-10-11 03:53:00,5.94176,5.94176,5.9409,5.94102,10000000.0
2006-10-11 03:54:00,5.9413,5.94158,5.94101,5.94158,17000000.0
2006-10-11 03:55:00,5.94152,5.94169,5.94127,5.94151,16000000.0
2006-10-11 03:56:00,5.94149,5.94192,5.94149,5.94155,7000000.0
2006-10-11 03:57:00,5.9416,5.94191,5.94156,5.94186,11000000.0
2006-10-11 03:58:00,5.94197,5.94197,5.94149,5.94149,12000000.0
2006-10-11 03:59:00,5.94165,5.94194,5.94145,5.94176,17000000.0
2006-10-11 04:00:00,5.94165,5.94182,5.94159,5.94171,12000000.0
2006-10-11 04:01:00,5.94166,5.94183,5.9415,5.94177,16000000.0
2006-10-11 04:02:00,5.94133,5.94162,5.94091,5.94132,14000000.0
2006-10-11 04:03:00,5.94147,5.94156,5.94088,5.94133,12000000.0
2006-10-11 04:04:00,5.94136,5.94165,5.94135,5.9415,16000000.0
2006-10-11 04:05:00,5.94162,5.94162,5.94131,5.94155,13000000.0
2006-10-11 04:06:00,5.94146,5.9417,5.94138,5.94138,16000000.0
2006-10-11 04:07:00,5.94153,5.94166,5.94138,5.94138,13000000.0
2006-10-11 04:08:00,5.94151,5.9419,5.94106,5.94106,14000000.0
2006-10-11 04:09:00,5.94095,5.94101,5.94072,5.94082,10000000.0
2006-10-11 04:10:00,5.94075,5.941,5.94075,5.94088,12000000.0
2006-10-11 04:11:00,5.94074,5.94075,5.94028,5.94046,14000000.0
2006-10-11 04:12:00,5.94068,5.94074,5.94006,5.94042,19000000.0
2006-10-11 04:13:00,5.94048,5.94066,5.94019,5.94022,20000000.0
2006-10-11 04:14:00,5.9403,5.94033,5.94003,5.94032,12000000.0
2006-10-11 04:15:00,5.94017,5.94017,5.93984,5.9401,8000000.0
2006-10-11 04:16:00,5.94018,5.9403,5.94005,5.94005,13000000.0
2006-10-11 04:17:00,5.94001,5.9406,5.93993,5.94018,15000000.0
2006-10-11 04:18:00,5.93993,5.93993,5.93935,5.9396,9000000.0
2006-10-11 04:19:00,5.93957,5.93957,5.93884,5.93948,12000000.0
2006-10-11 04:20:00,5.93959,5.93986,5.93959,5.93961,9000000.0
2006-10-11 04:21:00,5.93972,5.93986,5.93951,5.93951,17000000.0
2006-10-11 04:22:00,5.9398,5.94013,5.93967,5.93986,14000000.0
2006-10-11 04:23:00,5.94025,5.94025,5.93963,5.93963,10000000.0
2006-10-11 04:24:00,5.93954,5.93987,5.93954,5.93971,12000000.0
2006-10-11 04:25:00,5.93997,5.94001,5.93954,5.93954,10000000.0
2006-10-11 04:26:00,5.93952,5.93965,5.93939,5.93957,7000000.0
2006-10-11 04:27:00,5.93951,5.93993,5.93951,5.93981,15000000.0
2006-10-11 04:28:00,5.93965,5.93987,5.93963,5.93963,7000000.0
2006-10-11 04:29:00,5.93948,5.93957,5.93911,5.93936,14000000.0
2006-10-11 04:30:00,5.93936,5.9398,5.93932,5.93975,11000000.0
2006-10-11 04:31:00,5.93985,5.9399,5.93961,5.93965,15000000.0
2006-10-11 04:32:00,5.93982,5.93984,5.93928,5.93981,17000000.0
2006-10-11 04:33:00,5.93997,5.94011,5.9396,5.93978,14000000.0
2006-10-11 04:34:00,5.93972,5.93983,5.93958,5.93969,9000000.0
2006-10-11 04:35:00,5.93949,5.93963,5.9391,5.93915,12000000.0
2006-10-11 04:36:00,5.93923,5.93923,5.93895,5.9391,12000000.0
2006-10-11 04:37:00,5.93912,5.93958,5.93906,5.93941,12000000.0
2006-10-11 04:38:00,5.93954,5.93957,5.939,5.93949,11000000.0
2006-10-11 04:39:00,5.93982,5.93982,5.93954,5.93956,17000000.0
2006-10-11 04:40:00,5.93953,5.93975,5.93947,5.93947,9000000.0
2006-10-11 04:41:00,5.93964,5.93984,5.93957,5.93969,10000000.0
2006-10-11 04:42:00,5.93974,5.93979,5.93939,5.93941,8000000.0
2006-10-11 04:43:00,5.93917,5.93968,5.93907,5.93947,18000000.0
2006-10-11 04:44:00,5.93935,5.93972,5.93935,5.93972,9000000.0
2006-10-11 04:45:00,5.93969,5.93969,5.93927,5.93929,9000000.0
2006-10-11 04:46:00,5.9393,5.9393,5.93897,5.93909,16000000.0
2006-10-11 04:47:00,5.93912,5.93912,5.93863,5.93876,12000000.0
2006-10-11 04:48:00,5.93876,5.93908,5.93862,5.93862,10000000.0
2006-10-11 04:49:00,5.93869,5.93902,5.9386,5.93884,16000000.0
2006-10-11 04:50:00,5.93906,5.93906,5.93862,5.9388,16000000.0
2006-10-11 04:51:00,5.93902,5.93905,5.93871,5.93871,20000000.0
2006-10-11 04:52:00,5.93888,5.93908,5.93861,5.93867,13000000.0
2006-10-11 04:53:00,5.9388,5.93906,5.9388,5.93889,11000000.0
2006-10-11 04:54:00,5.93908,5.93917,5.93891,5.93915,11000000.0
2006-10-11 04:55:00,5.93904,5.93926,5.93903,5.93917,12000000.0
2006-10-11 04:56:00,5.93914,5.93914,5.93863,5.93874,16000000.0
2006-10-11 04:57:00,5.9388,5.93884,5.93871,5.9388,7000000.0
2006-10-11 04:58:00,5.93861,5.93898,5.93855,5.93877,13000000.0
2006-10-11 04:59:00,5.9386,5.93887,5.9385,5.93881,17000000.0
2006-10-11 05:00:00,5.93887,5.9391,5.93871,5.93893,10000000.0
2006-10-11 05:01:00,5.93932,5.93967,5.93917,5.93967,13000000.0
2006-10-11 05:02:00,5.93973,5.94013,5.93961,5.94013,18000000.0
2006-10-11 05:03:00,5.94002,5.9401,5.93952,5.93952,9000000.0
2006-10-11 05:04:00,5.93974,5.94002,5.93974,5.9398,12000000.0
2006-10-11 05:05:00,5.93992,5.93995,5.93946,5.93946,10000000.0
2006-10-11 05:06:00,5.93939,5.94003,5.93939,5.94003,20000000.0
2006-10-11 05:07:00,5.94001,5.94012,5.9396,5.94012,10000000.0
2006-10-11 05:08:00,5.94,5.94024,5.93983,5.94008,17000000.0
2006-10-11 05:09:00,5.94012,5.94012,5.9398,5.94005,15000000.0
2006-10-11 05:10:00,5.94004,5.94044,5.94004,5.94016,10000000.0
2006-10-11 05:11:00,5.94012,5.94018,5.9399,5.93995,16000000.0
2006-10-11 05:12:00,5.9401,5.94018,5.93955,5.93955,7000000.0
2006-10-11 05:13:00,5.93965,5.93969,5.93935,5.9395,12000000.0
2006-10-11 05:14:00,5.93953,5.93975,5.93945,5.93969,14000000.0
2006-10-11 05:15:00,5.93947,5.93953,5.93918,5.9393,16000000.0
2006-10-11 05:16:00,5.93934,5.93969,5.93908,5.93917,15000000.0
2006-10-11 05:17:00,5.93898,5.93902,5.93874,5.93888,10000000.0
2006-10-11 05:18:00,5.93872,5.93908,5.93863,5.93873,13000000.0
2006-10-11 05:19:00,5.93871,5.93912,5.93871,5.93911,13000000.0
2006-10-11 05:20:00,5.93912,5.93927,5.93896,5.93911,20000000.0
2006-10-11 05:21:00,5.93905,5.93912,5.93867,5.93879,9000000.0
2006-10-11 05:22:00,5.93864,5.93864,5.93842,5.93852,17000000.0
2006-10-11 05:23:00,5.93847,5.93883,5.93846,5.93876,14000000.0
2006-10-11 05:24:00,5.93882,5.93901,5.9386,5.93887,19000000.0
2006-10-11 05:25:00,5.93877,5.9391,5.93877,5.93907,13000000.0
2006-10-11 05:26:00,5.939,5.93925,5.93887,5.93894,13000000.0
2006-10-11 05:27:00,5.93909,5.93921,5.93889,5.93899,13000000.0
2006-10-11 05:28:00,5.9392,5.93936,5.93905,5.93927,10000000.0
2006-10-11 05:29:00,5.93925,5.9393,5.93904,5.9391,17000000.0
2006-10-11 05:30:00,5.93911,5.93963,5.93911,5.93945,21000000.0
2006-10-11 05:31:00,5.93956,5.94013,5.93938,5.93963,13000000.0
2006-10-11 05:32:00,5.94,5.94044,5.93978,5.94006,16000000.0
2006-10-11 05:33:00,5.94008,5.94037,5.93989,5.94019,13000000.0
2006-10-11 05:34:00,5.94026,5.9406,5.94019,5.9405,13000000.0
2006-10-11 05:35:00,5.94024,5.9405,5.94002,5.94033,14000000.0
2006-10-11 05:36:00,5.94015,5.94021,5.93997,5.9401,18000000.0
2006-10-11 05:37:00,5.94012,5.94023,5.93983,5.94004,12000000.0
2006-10-11 05:38:00,5.94002,5.94028,5.93995,5.94004,13000000.0
2006-10-11 05:39:00,5.93991,5.94041,5.93991,5.94019,21000000.0
2006-10-11 05:40:00,5.94019,5.94051,5.94013,5.9405,14000000.0
2006-10-11 05:41:00,5.94039,5.9406,5.94031,5.94055,13000000.0
2006-10-11 05:42:00,5.94042,5.94058,5.94032,5.94032,8000000.0
2006-10-11 05:43:00,5.94035,5.9406,5.94002,5.94033,13000000.0
2006-10-11 05:44:00,5.94033,5.9405,5.94005,5.94005,13000000.0
2006-10-11 05:45:00,5.9401,5.94012,5.93982,5.93983,24000000.0
2006-10-11 05:46:00,5.94009,5.94014,5.93969,5.93987,14000000.0
2006-10-11 05:47:00,5.94004,5.94018,5.93969,5.94015,11000000.0
2006-10-11 05:48:00,5.94021,5.94038,5.94006,5.94021,18000000.0
2006-10-11 05:49:00,5.94016,5.94019,5.93972,5.93972,10000000.0
2006-10-11 05:50:00,5.93986,5.93986,5.93947,5.93947,10000000.0
2006-10-11 05:51:00,5.93965,5.93976,5.93949,5.93975,11000000.0
2006-10-11 05:52:00,5.9398,5.9398,5.93948,5.93967,19000000.0
2006-10-11 05:53:00,5.93959,5.93975,5.93936,5.93961,15000000.0
2006-10-11 05:54:00,5.9397,5.94002,5.9397,5.93991,7000000.0
2006-10-11 05:55:00,5.94014,5.9402,5.93996,5.94002,12000000.0
2006-10-11 05:56:00,5.93995,5.93999,5.93959,5.93968,16000000.0
2006-10-11 05:57:00,5.93968,5.93968,5.93944,5.93944,11000000.0
2006-10-11 05:58:00,5.93933,5.93977,5.93933,5.9394,22000000.0
2006-10-11 05:59:00,5.93941,5.93988,5.93941,5.93977,9000000.0
2006-10-11 06:00:00,5.93986,5.94002,5.93968,5.93975,17000000.0
2006-10-11 06:01:00,5.93995,5.94027,5.93971,5.94002,18000000.0
2006-10-11 06:02:00,5.94022,5.94022,5.9399,5.94013,18000000.0
2006-10-11 06:03:00,5.93999,5.94016,5.93964,5.9399,16000000.0
2006-10-11 06:04:00,5.94008,5.94012,5.93965,5.93975,8000000.0
2006-10-11 06:05:00,5.93942,5.9395,5.93904,5.93932,10000000.0
2006-10-11 06:06:00,5.93905,5.93937,5.93901,5.93914,27000000.0
2006-10-11 06:07:00,5.93912,5.93912,5.93888,5.93908,17000000.0
2006-10-11 06:08:00,5.93906,5.93913,5.93884,5.93892,14000000.0
2006-10-11 06:09:00,5.93883,5.93904,5.93883,5.93885,13000000.0
2006-10-11 06:10:00,5.93858,5.93888,5.93858,5.93872,14000000.0
2006-10-11 06:11:00,5.93893,5.93959,5.93887,5.93938,16000000.0
2006-10-11 06:12:00,5.93959,5.94007,5.9394,5.94007,17000000.0
2006-10-11 06:13:00,5.93983,5.93989,5.93959,5.93963,14000000.0
2006-10-11 06:14:00,5.93962,5.9401,5.93962,5.93979,12000000.0
2006-10-11 06:15:00,5.93963,5.93995,5.93963,5.93988,13000000.0
2006-10-11 06:16:00,5.9399,5.94016,5.93982,5.94006,14000000.0
2006-10-11 06:17:00,5.93996,5.94037,5.93996,5.94006,11000000.0
2006-10-11 06:18:00,5.9401,5.9401,5.93968,5.93991,12000000.0
2006-10-11 06:19:00,5.93997,5.9401,5.93987,5.94005,19000000.0
2006-10-11 06:20:00,5.93997,5.94018,5.93969,5.94006,11000000.0
2006-10-11 06:21:00,5.93989,5.94012,5.93963,5.93973,9000000.0
2006-10-11 06:22:00,5.93969,5.93987,5.93961,5.93962,22000000.0
2006-10-11 06:23:00,5.93977,5.9399,5.93963,5.93965,18000000.0
2006-10-11 06:24:00,5.93979,5.93984,5.93959,5.93974,8000000.0
2006-10-11 06:25:00,5.93977,5.93977,5.93948,5.9397,9000000.0
2006-10-11 06:26:00,5.93985,5.93989,5.93958,5.93967,13000000.0
2006-10-11 06:27:00,5.93974,5.93994,5.93966,5.93985,15000000.0
2006-10-11 06:28:00,5.93967,5.93983,5.93934,5.93939,18000000.0
2006-10-11 06:29:00,5.93924,5.93965,5.93903,5.93958,16000000.0
2006-10-11 06:30:00,5.93991,5.93991,5.93962,5.93983,10000000.0
2006-10-11 06:31:00,5.93963,5.93985,5.93963,5.93977,13000000.0
2006-10-11 06:32:00,5.9397,5.93992,5.9396,5.93992,10000000.0
2006-10-11 06:33:00,5.93978,5.93985,5.93958,5.93982,10000000.0
2006-10-11 06:34:00,5.93991,5.93991,5.93964,5.93977,15000000.0
2006-10-11 06:35:00,5.93972,5.93989,5.93962,5.93989,13000000.0
2006-10-11 06:36:00,5.93986,5.94,5.93955,5.93975,23000000.0
2006-10-11 06:37:00,5.93983,5.93987,5.93959,5.9397,11000000.0
2006-10-11 06:38:00,5.94001,5.94004,5.93957,5.93974,17000000.0
2006-10-11 06:39:00,5.93987,5.93997,5.93969,5.93969,8000000.0
2006-10-11 06:40:00,5.9398,5.94012,5.93963,5.93988,15000000.0
2006-10-11 06:41:00,5.93951,5.93974,5.93939,5.93958,15000000.0
2006-10-11 06:42:00,5.93962,5.93969,5.93938,5.93949,16000000.0
2006-10-11 06:43:00,5.93935,5.93961,5.93931,5.93931,12000000.0
2006-10-11 06:44:00,5.93965,5.93965,5.93945,5.93965,13000000.0
2006-10-11 06:45:00,5.93951,5.93968,5.93939,5.93946,14000000.0
2006-10-11 06:46:00,5.93957,5.93959,5.93907,5.93909,12000000.0
2006-10-11 06:47:00,5.93893,5.93914,5.93891,5.93908,11000000.0
2006-10-11 06:48:00,5.93915,5.93921,5.93895,5.93921,15000000.0
2006-10-11 06:49:00,5.93901,5.93916,5.93891,5.93914,17000000.0
2006-10-11 06:50:00,5.93914,5.9392,5.93892,5.93896,13000000.0
2006-10-11 06:51:00,5.93911,5.93934,5.93901,5.93901,8000000.0
2006-10-11 06:52:00,5.93922,5.93937,5.9389,5.9389,14000000.0
2006-10-11 06:53:00,5.93906,5.93906,5.93873,5.93888,13000000.0
2006-10-11 06:54:00,5.93886,5.93888,5.93864,5.93879,8000000.0
2006-10-11 06:55:00,5.93875,5.93901,5.93866,5.93881,10000000.0
2006-10-11 06:56:00,5.93876,5.93891,5.93865,5.93865,11000000.0
2006-10-11 06:57:00,5.93886,5.93914,5.93871,5.939,17000000.0
2006-10-11 06:58:00,5.93914,5.93914,5.93878,5.93893,12000000.0
2006-10-11 06:59:00,5.93886,5.93908,5.93886,5.93905,14000000.0
2006-10-11 07:00:00,5.93902,5.93977,5.93902,5.93926,11000000.0
2006-10-11 07:01:00,5.93912,5.93912,5.93895,5.93895,10000000.0
2006-10-11 07:02:00,5.93901,5.93946,5.93892,5.93892,14000000.0
2006-10-11 07:03:00,5.93891,5.93909,5.93891,5.93904,7000000.0
2006-10-11 07:04:00,5.93916,5.9393,5.93896,5.9391,16000000.0
2006-10-11 07:05:00,5.93905,5.93955,5.93901,5.93944,15000000.0
2006-10-11 07:06:00,5.93899,5.93952,5.93899,5.93927,16000000.0
2006-10-11 07:07:00,5.93942,5.93946,5.93897,5.93946,12000000.0
2006-10-11 07:08:00,5.93961,5.93961,5.93934,5.93948,8000000.0
2006-10-11 07:09:00,5.93937,5.93957,5.93892,5.93892,8000000.0
2006-10-11 07:10:00,5.9392,5.93987,5.93915,5.9394,16000000.0
2006-10-11 07:11:00,5.93951,5.93964,5.93923,5.93942,17000000.0
2006-10-11 07:12:00,5.93951,5.93981,5.93935,5.93935,20000000.0
2006-10-11 07:13:00,5.93954,5.93958,5.93907,5.93917,18000000.0
2006-10-11 07:14:00,5.93894,5.93909,5.9388,5.93909,11000000.0
2006-10-11 07:15:00,5.93922,5.93922,5.93891,5.93906,18000000.0
2006-10-11 07:16:00,5.93878,5.93919,5.93863,5.9389,18000000.0
2006-10-11 07:17:00,5.93885,5.93896,5.93865,5.93888,12000000.0
2006-10-11 07:18:00,5.93895,5.93923,5.93878,5.93894,18000000.0
2006-10-11 07:19:00,5.93903,5.93903,5.93859,5.93883,14000000.0
2006-10-11 07:20:00,5.93908,5.93922,5.93892,5.93922,18000000.0
2006-10-11 07:21:00,5.93916,5.93926,5.93895,5.939,13000000.0
2006-10-11 07:22:00,5.93908,5.93913,5.93888,5.93893,14000000.0
2006-10-11 07:23:00,5.93909,5.93911,5.9388,5.93887,15000000.0
2006-10-11 07:24:00,5.9389,5.93903,5.93882,5.93886,16000000.0
2006-10-11 07:25:00,5.939,5.939,5.93844,5.93844,15000000.0
2006-10-11 07:26:00,5.93871,5.93894,5.93843,5.93861,13000000.0
2006-10-11 07:27:00,5.93869,5.9391,5.93852,5.9387,12000000.0
2006-10-11 07:28:00,5.93901,5.93901,5.93845,5.93875,22000000.0
2006-10-11 07:29:00,5.93889,5.93908,5.9388,5.93896,16000000.0
2006-10-11 07:30:00,5.9389,5.93916,5.93882,5.93906,14000000.0
2006-10-11 07:31:00,5.9388,5.9391,5.93875,5.93906,13000000.0
2006-10-11 07:32:00,5.93896,5.93905,5.93861,5.9387,9000000.0
2006-10-11 07:33:00,5.93836,5.93864,5.93836,5.93864,7000000.0
2006-10-11 07:34:00,5.93865,5.93918,5.9385,5.93889,18000000.0
2006-10-11 07:35:00,5.93923,5.93928,5.93901,5.93925,9000000.0
2006-10-11 07:36:00,5.93929,5.93989,5.93921,5.93967,13000000.0
2006-10-11 07:37:00,5.93964,5.93986,5.93952,5.93978,11000000.0
2006-10-11 07:38:00,5.9395,5.93976,5.93945,5.93965,11000000.0
2006-10-11 07:39:00,5.9395,5.93955,5.93917,5.93918,19000000.0
2006-10-11 07:40:00,5.93894,5.93915,5.93888,5.93888,11000000.0
2006-10-11 07:41:00,5.93879,5.93922,5.93879,5.93899,7000000.0
2006-10-11 07:42:00,5.93897,5.9391,5.93875,5.93875,13000000.0
2006-10-11 07:43:00,5.93853,5.93882,5.9385,5.93881,14000000.0
2006-10-11 07:44:00,5.93895,5.93949,5.93895,5.93933,10000000.0
2006-10-11 07:45:00,5.93924,5.93924,5.93888,5.93908,8000000.0
2006-10-11 07:46:00,5.93885,5.93901,5.93848,5.93848,13000000.0
2006-10-11 07:47:00,5.93885,5.93907,5.93883,5.93899,15000000.0
2006-10-11 07:48:00,5.93926,5.93949,5.93903,5.93927,13000000.0
2006-10-11 07:49:00,5.93944,5.93976,5.93918,5.93976,10000000.0
2006-10-11 07:50:00,5.93965,5.93965,5.93901,5.93925,17000000.0
2006-10-11 07:51:00,5.93925,5.93948,5.93917,5.93922,16000000.0
2006-10-11 07:52:00,5.93938,5.93948,5.93899,5.9391,13000000.0
2006-10-11 07:53:00,5.93914,5.93914,5.93881,5.93895,10000000.0
2006-10-11 07:54:00,5.93853,5.93881,5.93846,5.9388,11000000.0
2006-10-11 07:55:00,5.93897,5.93897,5.93832,5.9386,12000000.0
2006-10-11 07:56:00,5.93835,5.9384,5.93783,5.93805,13000000.0
2006-10-11 07:57:00,5.93801,5.93828,5.93801,5.93818,8000000.0
2006-10-11 07:58:00,5.93815,5.93825,5.93793,5.93817,14000000.0
2006-10-11 07:59:00,5.9378,5.93785,5.93729,5.93779,15000000.0
2006-10-11 08:00:00,5.93792,5.93829,5.93725,5.93829,10000000.0
2006-10-11 08:01:00,5.93847,5.93853,5.93785,5.9383,13000000.0
2006-10-11 08:02:00,5.93812,5.93854,5.93812,5.93841,14000000.0
2006-10-11 08:03:00,5.93823,5.93861,5.93815,5.93861,12000000.0
2006-10-11 08:04:00,5.93859,5.93859,5.9381,5.9382,16000000.0
2006-10-11 08:05:00,5.93821,5.93861,5.93816,5.93816,14000000.0
2006-10-11 08:06:00,5.93824,5.93865,5.93815,5.93863,19000000.0
2006-10-11 08:07:00,5.93878,5.93943,5.93853,5.93943,19000000.0
2006-10-11 08:08:00,5.93968,5.93987,5.93933,5.93987,11000000.0
2006-10-11 08:09:00,5.93996,5.94046,5.93981,5.94046,10000000.0
2006-10-11 08:10:00,5.94036,5.94047,5.93987,5.93987,16000000.0
2006-10-11 08:11:00,5.93957,5.93994,5.93956,5.93973,9000000.0
2006-10-11 08:12:00,5.93988,5.93988,5.93875,5.93907,10000000.0
2006-10-11 08:13:00,5.93905,5.94016,5.93902,5.93988,11000000.0
2006-10-11 08:14:00,5.94005,5.94035,5.93953,5.93995,12000000.0
2006-10-11 08:15:00,5.93933,5.93976,5.93912,5.93958,15000000.0
2006-10-11 08:16:00,5.93948,5.93948,5.93896,5.93925,14000000.0
2006-10-11 08:17:00,5.93912,5.93955,5.93911,5.93955,10000000.0
2006-10-11 08:18:00,5.93983,5.94008,5.93962,5.93964,9000000.0
2006-10-11 08:19:00,5.93946,5.93979,5.93946,5.93953,11000000.0
2006-10-11 08:20:00,5.93947,5.93958,5.93927,5.93935,11000000.0
2006-10-11 08:21:00,5.9396,5.9396,5.93929,5.93955,20000000.0
2006-10-11 08:22:00,5.93945,5.93991,5.93945,5.93991,8000000.0
2006-10-11 08:23:00,5.93995,5.9409,5.93995,5.94075,12000000.0
2006-10-11 08:24:00,5.94102,5.94117,5.94098,5.94108,13000000.0
2006-10-11 08:25:00,5.94128,5.94146,5.94102,5.94143,12000000.0
2006-10-11 08:26:00,5.94183,5.94183,5.94102,5.94118,13000000.0
2006-10-11 08:27:00,5.94078,5.94096,5.94058,5.94096,11000000.0
2006-10-11 08:28:00,5.94068,5.94097,5.94058,5.94079,8000000.0
2006-10-11 08:29:00,5.94088,5.94106,5.94049,5.94082,12000000.0
2006-10-11 08:30:00,5.94119,5.9412,5.94048,5.94048,11000000.0
2006-10-11 08:31:00,5.94058,5.94226,5.94058,5.94226,10000000.0
2006-10-11 08:32:00,5.94218,5.94241,5.94184,5.94227,13000000.0
2006-10-11 08:33:00,5.94273,5.94366,5.9426,5.94344,11000000.0
2006-10-11 08:34:00,5.94356,5.9439,5.94309,5.9435,17000000.0
2006-10-11 08:35:00,5.94362,5.94378,5.94307,5.94377,11000000.0
2006-10-11 08:36:00,5.94363,5.94377,5.94308,5.94346,10000000.0
2006-10-11 08:37:00,5.9438,5.9438,5.94357,5.94371,9000000.0
2006-10-11 08:38:00,5.94368,5.94368,5.9431,5.9431,18000000.0
2006-10-11 08:39:00,5.94296,5.9431,5.94283,5.94283,8000000.0
2006-10-11 08:40:00,5.94278,5.94285,5.94248,5.94284,7000000.0
2006-10-11 08:41:00,5.94316,5.94387,5.94316,5.94364,16000000.0
2006-10-11 08:42:00,5.94367,5.94367,5.94309,5.94354,14000000.0
2006-10-11 08:43:00,5.94366,5.94504,5.94366,5.94504,12000000.0
2006-10-11 08:44:00,5.94558,5.94595,5.94558,5.94592,9000000.0
2006-10-11 08:45:00,5.94569,5.94573,5.94533,5.94537,18000000.0
2006-10-11 08:46:00,5.94563,5.94572,5.94407,5.94423,14000000.0
2006-10-11 08:47:00,5.94381,5.94381,5.94296,5.94357,18000000.0
2006-10-11 08:48:00,5.94388,5.94426,5.9436,5.94387,12000000.0
2006-10-11 08:49:00,5.94389,5.94455,5.94368,5.94455,14000000.0
2006-10-11 08:50:00,5.94459,5.94459,5.94363,5.94363,16000000.0
2006-10-11 08:51:00,5.94357,5.9436,5.94299,5.94335,21000000.0
2006-10-11 08:52:00,5.94322,5.94407,5.94322,5.94397,20000000.0
2006-10-11 08:53:00,5.9438,5.9438,5.94306,5.94328,7000000.0
2006-10-11 08:54:00,5.94323,5.94367,5.94308,5.94329,17000000.0
2006-10-11 08:55:00,5.94291,5.94351,5.94277,5.94351,12000000.0
2006-10-11 08:56:00,5.94349,5.94349,5.94298,5.94333,17000000.0
2006-10-11 08:57:00,5.94382,5.94398,5.94364,5.94397,16000000.0
2006-10-11 08:58:00,5.94415,5.94441,5.94383,5.94391,12000000.0
2006-10-11 08:59:00,5.94363,5.94363,5.94218,5.94274,13000000.0
2006-10-11 09:00:00,5.94215,5.94243,5.94192,5.94243,17000000.0
2006-10-11 09:01:00,5.9423,5.94315,5.9422,5.94276,13000000.0
2006-10-11 09:02:00,5.94255,5.94264,5.94201,5.94201,8000000.0
2006-10-11 09:03:00,5.94184,5.94184,5.94089,5.94137,16000000.0
2006-10-11 09:04:00,5.94109,5.94109,5.93955,5.93955,8000000.0
2006-10-11 09:05:00,5.93962,5.93972,5.93917,5.93917,11000000.0
2006-10-11 09:06:00,5.93902,5.94013,5.93902,5.94013,10000000.0
2006-10-11 09:07:00,5.94088,5.94098,5.94046,5.9406,10000000.0
2006-10-11 09:08:00,5.9407,5.94164,5.9407,5.94164,19000000.0
2006-10-11 09:09:00,5.9417,5.94199,5.94162,5.94195,16000000.0
2006-10-11 09:10:00,5.9418,5.94205,5.94164,5.94167,8000000.0
2006-10-11 09:11:00,5.94164,5.94183,5.94096,5.94096,11000000.0
2006-10-11 09:12:00,5.94086,5.94086,5.94006,5.94013,16000000.0
2006-10-11 09:13:00,5.94025,5.94087,5.94013,5.94087,15000000.0
2006-10-11 09:14:00,5.94132,5.94277,5.94132,5.94235,17000000.0
2006-10-11 09:15:00,5.94245,5.94245,5.94185,5.94193,12000000.0
2006-10-11 09:16:00,5.94243,5.94354,5.94243,5.94327,14000000.0
2006-10-11 09:17:00,5.94335,5.94335,5.94242,5.94268,14000000.0
2006-10-11 09:18:00,5.94239,5.94239,5.94146,5.94156,18000000.0
2006-10-11 09:19:00,5.94125,5.94188,5.94125,5.94162,14000000.0
2006-10-11 09:20:00,5.94206,5.94245,5.9419,5.94221,18000000.0
2006-10-11 09:21:00,5.9421,5.9421,5.94104,5.94104,17000000.0
2006-10-11 09:22:00,5.94065,5.94065,5.94,5.94029,13000000.0
2006-10-11 09:23:00,5.93993,5.94022,5.93942,5.93942,12000000.0
2006-10-11 09:24:00,5.93908,5.93997,5.93908,5.93933,14000000.0
2006-10-11 09:25:00,5.93885,5.93885,5.93759,5.93759,9000000.0
2006-10-11 09:26:00,5.93745,5.93745,5.93673,5.93699,13000000.0
2006-10-11 09:27:00,5.93673,5.93683,5.9363,5.9365,13000000.0
2006-10-11 09:28:00,5.93662,5.9376,5.93662,5.9376,19000000.0
2006-10-11 09:29:00,5.93757,5.93757,5.93688,5.93697,14000000.0
2006-10-11 09:30:00,5.93694,5.93852,5.93689,5.93843,15000000.0
2006-10-11 09:31:00,5.93858,5.93861,5.9381,5.9381,11000000.0
2006-10-11 09:32:00,5.93824,5.93904,5.93824,5.93904,16000000.0
2006-10-11 09:33:00,5.93917,5.93917,5.93861,5.93893,9000000.0
2006-10-11 09:34:00,5.93913,5.93941,5.93881,5.93928,18000000.0
2006-10-11 09:35:00,5.93932,5.9396,5.93911,5.93921,14000000.0
2006-10-11 09:36:00,5.93924,5.93946,5.93901,5.93921,16000000.0
2006-10-11 09:37:00,5.93864,5.9387,5.93787,5.93793,20000000.0
2006-10-11 09:38:00,5.93781,5.93799,5.9372,5.93749,19000000.0
2006-10-11 09:39:00,5.93783,5.93903,5.93783,5.93879,16000000.0
2006-10-11 09:40:00,5.93868,5.93868,5.93782,5.93789,12000000.0
2006-10-11 09:41:00,5.93738,5.93746,5.93673,5.93673,18000000.0
2006-10-11 09:42:00,5.93698,5.93723,5.93618,5.93693,16000000.0
2006-10-11 09:43:00,5.93669,5.93703,5.93637,5.93698,15000000.0
2006-10-11 09:44:00,5.93761,5.93802,5.93748,5.93752,13000000.0
2006-10-11 09:45:00,5.93754,5.93767,5.93726,5.93726,13000000.0
2006-10-11 09:46:00,5.93766,5.93897,5.93766,5.93897,17000000.0
2006-10-11 09:47:00,5.93858,5.93858,5.93775,5.93785,13000000.0
2006-10-11 09:48:00,5.9377,5.93862,5.9377,5.93862,16000000.0
2006-10-11 09:49:00,5.93858,5.93888,5.93857,5.9388,17000000.0
2006-10-11 09:50:00,5.93839,5.93862,5.93764,5.93862,12000000.0
2006-10-11 09:51:00,5.93829,5.93843,5.93774,5.93837,16000000.0
2006-10-11 09:52:00,5.93858,5.93892,5.93841,5.93867,16000000.0
2006-10-11 09:53:00,5.93842,5.93864,5.9377,5.93773,15000000.0
2006-10-11 09:54:00,5.93812,5.93861,5.93778,5.93815,15000000.0
2006-10-11 09:55:00,5.93844,5.939,5.93844,5.93866,15000000.0
2006-10-11 09:56:00,5.93851,5.93871,5.93837,5.93853,17000000.0
2006-10-11 09:57:00,5.93856,5.93865,5.93792,5.93827,12000000.0
2006-10-11 09:58:00,5.93835,5.93871,5.93812,5.93871,14000000.0
2006-10-11 09:59:00,5.93874,5.93887,5.93847,5.93853,10000000.0
2006-10-11 10:00:00,5.93872,5.93892,5.93852,5.93857,11000000.0
2006-10-11 10:01:00,5.93819,5.93873,5.93813,5.93858,24000000.0
2006-10-11 10:02:00,5.93877,5.939,5.93817,5.93817,14000000.0
2006-10-11 10:03:00,5.93823,5.93864,5.93805,5.93858,16000000.0
2006-10-11 10:04:00,5.9385,5.93855,5.93782,5.93783,10000000.0
2006-10-11 10:05:00,5.93768,5.93768,5.93643,5.93733,10000000.0
2006-10-11 10:06:00,5.93731,5.93759,5.93676,5.93687,9000000.0
2006-10-11 10:07:00,5.93726,5.93794,5.93726,5.93794,11000000.0
2006-10-11 10:08:00,5.93833,5.93833,5.9376,5.93779,9000000.0
2006-10-11 10:09:00,5.93753,5.93796,5.93725,5.93725,11000000.0
2006-10-11 10:10:00,5.93688,5.93724,5.93676,5.93717,15000000.0
2006-10-11 10:11:00,5.93748,5.93785,5.93715,5.93722,16000000.0
2006-10-11 10:12:00,5.93703,5.93731,5.93673,5.93713,19000000.0
2006-10-11 10:13:00,5.93697,5.93697,5.93651,5.93651,9000000.0
2006-10-11 10:14:00,5.93658,5.93675,5.93625,5.93626,11000000.0
2006-10-11 10:15:00,5.93564,5.93564,5.93504,5.93526,8000000.0
2006-10-11 10:16:00,5.93352,5.93509,5.9335,5.93451,17000000.0
2006-10-11 10:17:00,5.93473,5.93493,5.93372,5.93491,16000000.0
2006-10-11 10:18:00,5.93461,5.93507,5.93339,5.93386,16000000.0
2006-10-11 10:19:00,5.93449,5.93458,5.93346,5.93458,17000000.0
2006-10-11 10:20:00,5.93386,5.93414,5.93238,5.93238,16000000.0
2006-10-11 10:21:00,5.93284,5.93377,5.93266,5.93348,7000000.0
2006-10-11 10:22:00,5.93469,5.93469,5.93313,5.93313,10000000.0
2006-10-11 10:23:00,5.93327,5.93488,5.93321,5.93399,14000000.0
2006-10-11 10:24:00,5.93433,5.93466,5.93329,5.93466,13000000.0
2006-10-11 10:25:00,5.93457,5.93592,5.93335,5.93592,12000000.0
2006-10-11 10:26:00,5.9364,5.9364,5.93515,5.9353,11000000.0
2006-10-11 10:27:00,5.93539,5.93659,5.93506,5.9359,13000000.0
2006-10-11 10:28:00,5.93587,5.9367,5.93456,5.93579,13000000.0
2006-10-11 10:29:00,5.93364,5.93627,5.93364,5.93627,11000000.0
2006-10-11 10:30:00,5.93587,5.93587,5.93453,5.93555,9000000.0
2006-10-11 10:31:00,5.93596,5.93664,5.93577,5.93606,16000000.0
2006-10-11 10:32:00,5.93648,5.93677,5.93579,5.93677,9000000.0
2006-10-11 10:33:00,5.93607,5.937,5.93523,5.937,12000000.0
2006-10-11 10:34:00,5.93643,5.93755,5.93555,5.93755,11000000.0
2006-10-11 10:35:00,5.93755,5.93838,5.93586,5.93627,17000000.0
2006-10-11 10:36:00,5.93652,5.93753,5.93652,5.93721,10000000.0
2006-10-11 10:37:00,5.93702,5.93862,5.93647,5.93862,15000000.0
2006-10-11 10:38:00,5.93889,5.93939,5.93742,5.93939,17000000.0
2006-10-11 10:39:00,5.94,5.94012,5.93869,5.9391,13000000.0
2006-10-11 10:40:00,5.94012,5.94041,5.93924,5.94026,10000000.0
2006-10-11 10:41:00,5.93887,5.93989,5.93848,5.93848,15000000.0
2006-10-11 10:42:00,5.93927,5.94008,5.93797,5.93925,12000000.0
2006-10-11 10:43:00,5.93922,5.93922,5.93823,5.93884,13000000.0
2006-10-11 10:44:00,5.93764,5.93892,5.93733,5.93865,12000000.0
2006-10-11 10:45:00,5.93844,5.9389,5.93725,5.9389,13000000.0
2006-10-11 10:46:00,5.93784,5.94009,5.93784,5.93953,13000000.0
2006-10-11 10:47:00,5.94043,5.94043,5.93954,5.94007,7000000.0
2006-10-11 10:48:00,5.93933,5.94054,5.93933,5.9405,12000000.0
2006-10-11 10:49:00,5.94087,5.94143,5.94026,5.94143,10000000.0
2006-10-11 10:50:00,5.94127,5.94177,5.94066,5.94094,14000000.0
2006-10-11 10:51:00,5.94092,5.94129,5.94042,5.94066,11000000.0
2006-10-11 10:52:00,5.94052,5.94099,5.93921,5.9404,20000000.0
2006-10-11 10:53:00,5.94087,5.94117,5.93841,5.93884,9000000.0
2006-10-11 10:54:00,5.93916,5.93981,5.93799,5.93799,18000000.0
2006-10-11 10:55:00,5.93761,5.93955,5.93761,5.93955,10000000.0
2006-10-11 10:56:00,5.93946,5.93946,5.93739,5.93882,11000000.0
2006-10-11 10:57:00,5.93789,5.93884,5.93771,5.93884,8000000.0
2006-10-11 10:58:00,5.93922,5.93922,5.93688,5.9374,10000000.0
2006-10-11 10:59:00,5.93681,5.93861,5.93681,5.93861,10000000.0
2006-10-11 11:00:00,5.93679,5.93889,5.93679,5.93868,15000000.0
2006-10-11 11:01:00,5.93851,5.93929,5.93747,5.9383,12000000.0
2006-10-11 11:02:00,5.94002,5.94025,5.93816,5.93902,8000000.0
2006-10-11 11:03:00,5.93972,5.93972,5.93787,5.93874,11000000.0
2006-10-11 11:04:00,5.93887,5.93905,5.93746,5.93746,15000000.0
2006-10-11 11:05:00,5.93707,5.93928,5.93707,5.93893,17000000.0
2006-10-11 11:06:00,5.93983,5.93983,5.93784,5.93808,12000000.0
2006-10-11 11:07:00,5.93771,5.93837,5.93743,5.93837,11000000.0
2006-10-11 11:08:00,5.93892,5.93902,5.93695,5.93781,22000000.0
2006-10-11 11:09:00,5.9382,5.93847,5.93753,5.93814,9000000.0
2006-10-11 11:10:00,5.93792,5.93814,5.9372,5.93798,16000000.0
2006-10-11 11:11:00,5.93812,5.93822,5.9375,5.93791,7000000.0
2006-10-11 11:12:00,5.93672,5.93774,5.93624,5.93774,15000000.0
2006-10-11 11:13:00,5.93645,5.93709,5.93615,5.93702,11000000.0
2006-10-11 11:14:00,5.93771,5.93824,5.93655,5.93725,18000000.0
2006-10-11 11:15:00,5.93588,5.93716,5.93557,5.9364,11000000.0
2006-10-11 11:16:00,5.9369,5.93767,5.93598,5.93742,13000000.0
2006-10-11 11:17:00,5.93684,5.93702,5.93558,5.93662,13000000.0
2006-10-11 11:18:00,5.93631,5.93631,5.9355,5.93628,9000000.0
2006-10-11 11:19:00,5.93499,5.93792,5.93499,5.93655,17000000.0
2006-10-11 11:20:00,5.93675,5.93759,5.93613,5.93721,14000000.0
2006-10-11 11:21:00,5.93705,5.93768,5.93589,5.93589,14000000.0
2006-10-11 11:22:00,5.93689,5.93757,5.93627,5.93737,22000000.0
2006-10-11 11:23:00,5.93686,5.93759,5.93658,5.9372,8000000.0
2006-10-11 11:24:00,5.93712,5.93763,5.93627,5.93657,18000000.0
2006-10-11 11:25:00,5.93682,5.93821,5.93682,5.93802,9000000.0
2006-10-11 11:26:00,5.93782,5.93819,5.93657,5.93788,15000000.0
2006-10-11 11:27:00,5.93649,5.93762,5.93621,5.93633,10000000.0
2006-10-11 11:28:00,5.93629,5.93831,5.93629,5.93795,13000000.0
2006-10-11 11:29:00,5.93807,5.93836,5.9369,5.93748,17000000.0
2006-10-11 11:30:00,5.93766,5.93893,5.93705,5.93797,13000000.0
2006-10-11 11:31:00,5.93758,5.93928,5.93729,5.93928,12000000.0
2006-10-11 11:32:00,5.93836,5.9387,5.93765,5.9387,20000000.0
2006-10-11 11:33:00,5.9387,5.9389,5.93769,5.93855,16000000.0
2006-10-11 11:34:00,5.93855,5.93909,5.93778,5.93871,13000000.0
2006-10-11 11:35:00,5.93869,5.93889,5.93785,5.93835,14000000.0
2006-10-11 11:36:00,5.93839,5.9389,5.93839,5.9389,11000000.0
2006-10-11 11:37:00,5.93888,5.93904,5.93713,5.9389,16000000.0
2006-10-11 11:38:00,5.93824,5.93831,5.93757,5.93764,8000000.0
2006-10-11 11:39:00,5.93886,5.93907,5.93814,5.93834,11000000.0
2006-10-11 11:40:00,5.93849,5.93856,5.93759,5.93796,12000000.0
2006-10-11 11:41:00,5.93823,5.9387,5.93745,5.9377,10000000.0
2006-10-11 11:42:00,5.93775,5.93843,5.93743,5.93833,10000000.0
2006-10-11 11:43:00,5.93795,5.93863,5.93721,5.93849,17000000.0
2006-10-11 11:44:00,5.93896,5.93933,5.93749,5.93762,15000000.0
2006-10-11 11:45:00,5.93737,5.93826,5.93666,5.93777,16000000.0
2006-10-11 11:46:00,5.9376,5.9376,5.93682,5.93748,7000000.0
2006-10-11 11:47:00,5.93741,5.9378,5.93639,5.9375,16000000.0
2006-10-11 11:48:00,5.93682,5.93698,5.93616,5.93674,13000000.0
2006-10-11 11:49:00,5.93667,5.93667,5.93418,5.93486,10000000.0
2006-10-11 11:50:00,5.93608,5.93608,5.93446,5.936,12000000.0
2006-10-11 11:51:00,5.9357,5.93646,5.93499,5.93565,14000000.0
2006-10-11 11:52:00,5.93601,5.93648,5.93514,5.93567,18000000.0
2006-10-11 11:53:00,5.93569,5.93674,5.93529,5.93586,16000000.0
2006-10-11 11:54:00,5.93623,5.93713,5.93549,5.93649,8000000.0
2006-10-11 11:55:00,5.93606,5.93725,5.93606,5.93669,8000000.0
2006-10-11 11:56:00,5.93595,5.93721,5.93569,5.93721,8000000.0
2006-10-11 11:57:00,5.93752,5.93765,5.9364,5.9373,11000000.0
2006-10-11 11:58:00,5.93717,5.93717,5.93554,5.93665,14000000.0
2006-10-11 11:59:00,5.93524,5.93613,5.93448,5.93489,11000000.0
2006-10-11 12:00:00,5.93485,5.93604,5.93483,5.93604,15000000.0
2006-10-11 12:01:00,5.93596,5.93625,5.93473,5.93624,13000000.0
2006-10-11 12:02:00,5.93661,5.93661,5.93511,5.93589,15000000.0
2006-10-11 12:03:00,5.93555,5.93588,5.93458,5.93588,11000000.0
2006-10-11 12:04:00,5.93554,5.9361,5.93447,5.93447,9000000.0
2006-10-11 12:05:00,5.93389,5.9344,5.93323,5.93386,9000000.0
2006-10-11 12:06:00,5.9334,5.93454,5.93336,5.93377,15000000.0
2006-10-11 12:07:00,5.93444,5.93553,5.93354,5.93553,11000000.0
2006-10-11 12:08:00,5.93521,5.93555,5.93471,5.93514,8000000.0
2006-10-11 12:09:00,5.93538,5.93538,5.93382,5.93475,18000000.0
2006-10-11 12:10:00,5.93475,5.93529,5.93419,5.93509,14000000.0
2006-10-11 12:11:00,5.93486,5.9351,5.93425,5.93435,9000000.0
2006-10-11 12:12:00,5.93483,5.93577,5.93441,5.93483,18000000.0
2006-10-11 12:13:00,5.93561,5.93561,5.93431,5.93488,12000000.0
2006-10-11 12:14:00,5.93489,5.93604,5.93457,5.93604,10000000.0
2006-10-11 12:15:00,5.93496,5.9353,5.93366,5.93429,8000000.0
2006-10-11 12:16:00,5.93426,5.93516,5.93406,5.93498,14000000.0
2006-10-11 12:17:00,5.93494,5.93534,5.93396,5.93493,13000000.0
2006-10-11 12:18:00,5.93548,5.93548,5.93391,5.9345,10000000.0
2006-10-11 12:19:00,5.934,5.9345,5.93259,5.93275,11000000.0
2006-10-11 12:20:00,5.9324,5.9337,5.93208,5.93341,8000000.0
2006-10-11 12:21:00,5.93265,5.93335,5.93181,5.93304,20000000.0
2006-10-11 12:22:00,5.93323,5.93344,5.93263,5.93298,14000000.0
2006-10-11 12:23:00,5.93245,5.93289,5.93128,5.93268,11000000.0
2006-10-11 12:24:00,5.93337,5.93337,5.93159,5.93268,17000000.0
2006-10-11 12:25:00,5.93283,5.93328,5.93241,5.93241,12000000.0
2006-10-11 12:26:00,5.93253,5.9331,5.93123,5.93123,7000000.0
2006-10-11 12:27:00,5.9323,5.93281,5.93181,5.9325,7000000.0
2006-10-11 12:28:00,5.93336,5.93449,5.93235,5.93449,19000000.0
2006-10-11 12:29:00,5.93401,5.93456,5.9328,5.93456,12000000.0
2006-10-11 12:30:00,5.9347,5.93477,5.93353,5.93461,10000000.0
2006-10-11 12:31:00,5.93426,5.93459,5.93339,5.93381,12000000.0
2006-10-11 12:32:00,5.93412,5.93471,5.93362,5.93431,12000000.0
2006-10-11 12:33:00,5.93423,5.93442,5.93293,5.93419,15000000.0
2006-10-11 12:34:00,5.93375,5.93454,5.93275,5.93454,12000000.0
2006-10-11 12:35:00,5.93292,5.93437,5.93292,5.93424,12000000.0
2006-10-11 12:36:00,5.93437,5.93484,5.93367,5.93406,15000000.0
2006-10-11 12:37:00,5.9353,5.9353,5.9337,5.93386,8000000.0
2006-10-11 12:38:00,5.93439,5.9347,5.93334,5.9347,15000000.0
2006-10-11 12:39:00,5.93487,5.93507,5.93342,5.93471,14000000.0
2006-10-11 12:40:00,5.9345,5.93471,5.93319,5.93471,18000000.0
2006-10-11 12:41:00,5.9352,5.93528,5.93392,5.93472,11000000.0
2006-10-11 12:42:00,5.93487,5.93533,5.93344,5.93391,17000000.0
2006-10-11 12:43:00,5.93403,5.93475,5.93359,5.93438,11000000.0
2006-10-11 12:44:00,5.93433,5.93508,5.93368,5.93368,13000000.0
2006-10-11 12:45:00,5.93363,5.93462,5.93363,5.93454,10000000.0
2006-10-11 12:46:00,5.93432,5.93432,5.93274,5.93338,20000000.0
2006-10-11 12:47:00,5.93484,5.9353,5.93373,5.93525,10000000.0
2006-10-11 12:48:00,5.93437,5.93544,5.93354,5.93459,10000000.0
2006-10-11 12:49:00,5.93447,5.93526,5.93429,5.93526,15000000.0
2006-10-11 12:50:00,5.93537,5.93558,5.9348,5.93549,14000000.0
2006-10-11 12:51:00,5.93544,5.93562,5.93463,5.93531,14000000.0
2006-10-11 12:52:00,5.93537,5.93537,5.93419,5.93507,9000000.0
2006-10-11 12:53:00,5.93522,5.93522,5.93368,5.934,9000000.0
2006-10-11 12:54:00,5.93461,5.93461,5.93248,5.93357,20000000.0
2006-10-11 12:55:00,5.93317,5.93454,5.93227,5.93415,12000000.0
2006-10-11 12:56:00,5.93365,5.93401,5.93317,5.93345,7000000.0
2006-10-11 12:57:00,5.93369,5.93457,5.93328,5.93446,13000000.0
2006-10-11 12:58:00,5.9337,5.93477,5.93296,5.93409,16000000.0
2006-10-11 12:59:00,5.93457,5.9357,5.93352,5.9357,14000000.0
2006-10-11 13:00:00,5.93579,5.93579,5.93355,5.93522,12000000.0
2006-10-11 13:01:00,5.93432,5.93467,5.93393,5.9343,17000000.0
2006-10-11 13:02:00,5.93502,5.93512,5.93359,5.93421,10000000.0
2006-10-11 13:03:00,5.93401,5.93516,5.93359,5.9351,22000000.0
2006-10-11 13:04:00,5.9353,5.93554,5.93406,5.93454,20000000.0
2006-10-11 13:05:00,5.93515,5.93785,5.93502,5.93636,14000000.0
2006-10-11 13:06:00,5.93671,5.93741,5.93551,5.93723,17000000.0
2006-10-11 13:07:00,5.93702,5.93747,5.9355,5.93738,22000000.0
2006-10-11 13:08:00,5.93835,5.93878,5.93745,5.93798,12000000.0
2006-10-11 13:09:00,5.93831,5.93831,5.93612,5.93628,12000000.0
2006-10-11 13:10:00,5.93654,5.93776,5.93646,5.93776,20000000.0
2006-10-11 13:11:00,5.93728,5.93824,5.93679,5.93796,12000000.0
2006-10-11 13:12:00,5.93691,5.93762,5.9359,5.93676,16000000.0
2006-10-11 13:13:00,5.93609,5.93809,5.9357,5.93731,14000000.0
2006-10-11 13:14:00,5.93713,5.93748,5.93581,5.9374,17000000.0
2006-10-11 13:15:00,5.93756,5.93756,5.93592,5.93667,7000000.0
2006-10-11 13:16:00,5.93686,5.93694,5.93532,5.93622,9000000.0
2006-10-11 13:17:00,5.93578,5.93605,5.93422,5.93517,15000000.0
2006-10-11 13:18:00,5.93585,5.93715,5.93498,5.93565,17000000.0
2006-10-11 13:19:00,5.93527,5.93527,5.93326,5.93411,15000000.0
2006-10-11 13:20:00,5.93468,5.93521,5.93352,5.9342,12000000.0
2006-10-11 13:21:00,5.93449,5.93477,5.9335,5.93372,24000000.0
2006-10-11 13:22:00,5.93441,5.93581,5.93441,5.9355,12000000.0
2006-10-11 13:23:00,5.93573,5.9361,5.93452,5.93603,12000000.0
2006-10-11 13:24:00,5.93558,5.93623,5.9345,5.93623,18000000.0
2006-10-11 13:25:00,5.93625,5.93625,5.93423,5.93436,12000000.0
2006-10-11 13:26:00,5.93476,5.9356,5.93392,5.93457,12000000.0
2006-10-11 13:27:00,5.9353,5.93592,5.9349,5.93581,9000000.0
2006-10-11 13:28:00,5.93567,5.93567,5.93422,5.93545,15000000.0
2006-10-11 13:29:00,5.93382,5.9353,5.93382,5.93526,14000000.0
2006-10-11 13:30:00,5.93392,5.93482,5.93391,5.93409,11000000.0
2006-10-11 13:31:00,5.9345,5.93635,5.93418,5.93635,11000000.0
2006-10-11 13:32:00,5.93607,5.93646,5.93482,5.93533,8000000.0
2006-10-11 13:33:00,5.93475,5.93611,5.93446,5.93611,14000000.0
2006-10-11 13:34:00,5.93633,5.9364,5.93525,5.93597,11000000.0
2006-10-11 13:35:00,5.935,5.93559,5.93429,5.93484,16000000.0
2006-10-11 13:36:00,5.93651,5.93657,5.93502,5.93544,8000000.0
2006-10-11 13:37:00,5.93558,5.93558,5.93374,5.93374,17000000.0
2006-10-11 13:38:00,5.93452,5.93525,5.93383,5.93525,14000000.0
2006-10-11 13:39:00,5.9347,5.93502,5.93363,5.93416,10000000.0
2006-10-11 13:40:00,5.93479,5.9352,5.93419,5.93497,8000000.0
2006-10-11 13:41:00,5.93601,5.93601,5.93467,5.93555,11000000.0
2006-10-11 13:42:00,5.93506,5.93533,5.93354,5.93458,14000000.0
2006-10-11 13:43:00,5.93519,5.93568,5.93454,5.93568,11000000.0
2006-10-11 13:44:00,5.93503,5.93541,5.93442,5.93471,11000000.0
2006-10-11 13:45:00,5.93418,5.93593,5.93418,5.93574,14000000.0
2006-10-11 13:46:00,5.93592,5.93619,5.93521,5.93619,11000000.0
2006-10-11 13:47:00,5.93625,5.93673,5.93471,5.93525,13000000.0
2006-10-11 13:48:00,5.93515,5.93592,5.9345,5.9345,14000000.0
2006-10-11 13:49:00,5.93526,5.93587,5.93415,5.93415,12000000.0
2006-10-11 13:50:00,5.93375,5.93534,5.93335,5.93383,16000000.0
2006-10-11 13:51:00,5.93354,5.9349,5.93336,5.93382,14000000.0
2006-10-11 13:52:00,5.9345,5.93497,5.93412,5.93459,10000000.0
2006-10-11 13:53:00,5.93443,5.93507,5.93442,5.93492,10000000.0
2006-10-11 13:54:00,5.93478,5.93503,5.93339,5.93358,8000000.0
2006-10-11 13:55:00,5.93429,5.93521,5.93381,5.93486,13000000.0
2006-10-11 13:56:00,5.93479,5.93544,5.93411,5.93463,17000000.0
2006-10-11 13:57:00,5.93405,5.93503,5.93345,5.93503,13000000.0
2006-10-11 13:58:00,5.93461,5.93476,5.93402,5.93446,7000000.0
2006-10-11 13:59:00,5.93435,5.93521,5.9338,5.93384,9000000.0
2006-10-11 14:00:00,5.93549,5.93585,5.93474,5.93585,7000000.0
2006-10-11 14:01:00,5.93634,5.93634,5.93484,5.93603,11000000.0
2006-10-11 14:02:00,5.93561,5.93601,5.93485,5.93592,19000000.0
2006-10-11 14:03:00,5.93647,5.93687,5.93537,5.93574,13000000.0
2006-10-11 14:04:00,5.93588,5.93691,5.9355,5.93691,22000000.0
2006-10-11 14:05:00,5.93729,5.93729,5.93478,5.9357,17000000.0
2006-10-11 14:06:00,5.93582,5.9362,5.93527,5.93598,11000000.0
2006-10-11 14:07:00,5.93525,5.93742,5.93525,5.93718,9000000.0
2006-10-11 14:08:00,5.93912,5.93912,5.93689,5.93741,11000000.0
2006-10-11 14:09:00,5.93742,5.93822,5.93687,5.93723,12000000.0
2006-10-11 14:10:00,5.93706,5.9381,5.93626,5.93633,13000000.0
2006-10-11 14:11:00,5.93628,5.93825,5.93628,5.93825,14000000.0
2006-10-11 14:12:00,5.93794,5.9386,5.93734,5.93741,11000000.0
2006-10-11 14:13:00,5.93802,5.93862,5.93731,5.93833,11000000.0
2006-10-11 14:14:00,5.9379,5.93895,5.93725,5.93895,7000000.0
2006-10-11 14:15:00,5.93921,5.93921,5.93771,5.93854,14000000.0
2006-10-11 14:16:00,5.93845,5.93884,5.93698,5.93842,13000000.0
2006-10-11 14:17:00,5.93893,5.93932,5.93784,5.93932,22000000.0
2006-10-11 14:18:00,5.93837,5.93882,5.93703,5.93854,15000000.0
2006-10-11 14:19:00,5.93687,5.93858,5.93687,5.93763,12000000.0
2006-10-11 14:20:00,5.93831,5.9397,5.93785,5.9397,7000000.0
2006-10-11 14:21:00,5.93887,5.93931,5.93777,5.93777,13000000.0
2006-10-11 14:22:00,5.939,5.93992,5.93855,5.93958,8000000.0
2006-10-11 14:23:00,5.93982,5.94009,5.93931,5.93983,11000000.0
2006-10-11 14:24:00,5.93987,5.93987,5.93851,5.93891,13000000.0
2006-10-11 14:25:00,5.93812,5.93882,5.93727,5.93856,15000000.0
2006-10-11 14:26:00,5.93821,5.93894,5.93778,5.93778,8000000.0
2006-10-11 14:27:00,5.93781,5.93971,5.93781,5.9387,10000000.0
2006-10-11 14:28:00,5.93874,5.93998,5.93874,5.93985,11000000.0
2006-10-11 14:29:00,5.94023,5.94038,5.9387,5.93968,21000000.0
2006-10-11 14:30:00,5.93981,5.93986,5.93871,5.9392,11000000.0
2006-10-11 14:31:00,5.94024,5.94024,5.93924,5.94007,17000000.0
2006-10-11 14:32:00,5.93957,5.94025,5.93847,5.93928,15000000.0
2006-10-11 14:33:00,5.94014,5.94014,5.93856,5.93943,8000000.0
2006-10-11 14:34:00,5.9387,5.93957,5.93812,5.93812,9000000.0
2006-10-11 14:35:00,5.93939,5.9398,5.93765,5.93775,11000000.0
2006-10-11 14:36:00,5.93896,5.94009,5.938,5.938,15000000.0
2006-10-11 14:37:00,5.93862,5.93916,5.93838,5.93909,8000000.0
2006-10-11 14:38:00,5.93882,5.93938,5.93803,5.93837,10000000.0
2006-10-11 14:39:00,5.93776,5.93843,5.93625,5.93686,19000000.0
2006-10-11 14:40:00,5.93654,5.93743,5.93566,5.936,15000000.0
2006-10-11 14:41:00,5.93658,5.93685,5.93551,5.93617,15000000.0
2006-10-11 14:42:00,5.93592,5.93631,5.93458,5.93458,17000000.0
2006-10-11 14:43:00,5.9348,5.93625,5.9348,5.93508,15000000.0
2006-10-11 14:44:00,5.93484,5.93627,5.93453,5.93627,15000000.0
2006-10-11 14:45:00,5.93505,5.93624,5.93505,5.93618,9000000.0
2006-10-11 14:46:00,5.93623,5.93623,5.93443,5.93544,11000000.0
2006-10-11 14:47:00,5.93497,5.93609,5.93422,5.93609,12000000.0
2006-10-11 14:48:00,5.93619,5.93634,5.93522,5.93582,12000000.0
2006-10-11 14:49:00,5.93547,5.937,5.93524,5.937,12000000.0
2006-10-11 14:50:00,5.93699,5.93726,5.9353,5.93624,15000000.0
2006-10-11 14:51:00,5.93561,5.93691,5.93512,5.93512,10000000.0
2006-10-11 14:52:00,5.93654,5.93743,5.93572,5.93612,13000000.0
2006-10-11 14:53:00,5.93651,5.93745,5.93584,5.93608,13000000.0
2006-10-11 14:54:00,5.9366,5.93684,5.93602,5.93628,9000000.0
2006-10-11 14:55:00,5.93506,5.93737,5.93506,5.93642,16000000.0
2006-10-11 14:56:00,5.9369,5.93752,5.9362,5.93721,15000000.0
2006-10-11 14:57:00,5.93569,5.93697,5.9352,5.93624,15000000.0
2006-10-11 14:58:00,5.93573,5.93676,5.93573,5.93584,11000000.0
2006-10-11 14:59:00,5.93615,5.93722,5.93615,5.93721,14000000.0
2006-10-11 15:00:00,5.93678,5.93678,5.93509,5.93611,18000000.0
2006-10-11 15:01:00,5.93626,5.93715,5.93547,5.93671,12000000.0
2006-10-11 15:02:00,5.93596,5.93667,5.93534,5.93653,7000000.0
2006-10-11 15:03:00,5.93685,5.93749,5.9353,5.93646,18000000.0
2006-10-11 15:04:00,5.93703,5.93775,5.93628,5.93745,21000000.0
2006-10-11 15:05:00,5.93772,5.93772,5.93643,5.93759,13000000.0
2006-10-11 15:06:00,5.93772,5.93772,5.93572,5.93649,14000000.0
2006-10-11 15:07:00,5.93669,5.93669,5.93486,5.93534,22000000.0
2006-10-11 15:08:00,5.93413,5.93576,5.93413,5.9357,10000000.0
2006-10-11 15:09:00,5.93589,5.93614,5.93475,5.93585,9000000.0
2006-10-11 15:10:00,5.93594,5.93596,5.93427,5.93547,14000000.0
2006-10-11 15:11:00,5.93437,5.93574,5.93437,5.93554,12000000.0
2006-10-11 15:12:00,5.93549,5.9366,5.93517,5.9366,13000000.0
2006-10-11 15:13:00,5.93506,5.93665,5.93497,5.93602,12000000.0
2006-10-11 15:14:00,5.936,5.93682,5.93579,5.93682,10000000.0
2006-10-11 15:15:00,5.93672,5.93808,5.93625,5.93808,16000000.0
2006-10-11 15:16:00,5.93713,5.93774,5.9363,5.93651,15000000.0
2006-10-11 15:17:00,5.93621,5.93813,5.9362,5.93677,14000000.0
2006-10-11 15:18:00,5.93713,5.93754,5.93578,5.93669,12000000.0
2006-10-11 15:19:00,5.938,5.938,5.93599,5.93713,11000000.0
2006-10-11 15:20:00,5.93766,5.93794,5.9357,5.93792,14000000.0
2006-10-11 15:21:00,5.93802,5.93837,5.93675,5.93702,14000000.0
2006-10-11 15:22:00,5.93768,5.93835,5.93725,5.93815,10000000.0
2006-10-11 15:23:00,5.93865,5.93865,5.93694,5.9379,11000000.0
2006-10-11 15:24:00,5.93815,5.93842,5.93721,5.93842,10000000.0
2006-10-11 15:25:00,5.93881,5.93905,5.93672,5.93905,16000000.0
2006-10-11 15:26:00,5.93966,5.93984,5.93754,5.93842,15000000.0
2006-10-11 15:27:00,5.93834,5.9393,5.93777,5.93852,10000000.0
2006-10-11 15:28:00,5.93823,5.93968,5.93803,5.93914,11000000.0
2006-10-11 15:29:00,5.93878,5.93979,5.93803,5.93937,19000000.0
2006-10-11 15:30:00,5.94016,5.9402,5.9383,5.93898,10000000.0
2006-10-11 15:31:00,5.93929,5.93955,5.9379,5.93906,14000000.0
2006-10-11 15:32:00,5.93934,5.93978,5.93755,5.93978,12000000.0
2006-10-11 15:33:00,5.9392,5.93923,5.93782,5.93828,20000000.0
2006-10-11 15:34:00,5.9393,5.9393,5.93766,5.93766,12000000.0
2006-10-11 15:35:00,5.9389,5.93951,5.93791,5.93865,12000000.0
2006-10-11 15:36:00,5.93877,5.93918,5.93785,5.93903,10000000.0
2006-10-11 15:37:00,5.93818,5.93886,5.93784,5.93886,10000000.0
2006-10-11 15:38:00,5.9402,5.94083,5.9389,5.93997,13000000.0
2006-10-11 15:39:00,5.94045,5.94069,5.93927,5.94024,7000000.0
2006-10-11 15:40:00,5.94018,5.94019,5.93911,5.93966,10000000.0
2006-10-11 15:41:00,5.93955,5.94048,5.93934,5.94025,9000000.0
2006-10-11 15:42:00,5.94009,5.94036,5.93878,5.93963,13000000.0
2006-10-11 15:43:00,5.93935,5.93935,5.93782,5.93921,16000000.0
2006-10-11 15:44:00,5.9383,5.93852,5.93731,5.93799,14000000.0
2006-10-11 15:45:00,5.93881,5.93908,5.93623,5.93675,15000000.0
2006-10-11 15:46:00,5.93648,5.93746,5.9355,5.9363,13000000.0
2006-10-11 15:47:00,5.93592,5.93655,5.93534,5.93534,9000000.0
2006-10-11 15:48:00,5.93515,5.93688,5.93515,5.93629,21000000.0
2006-10-11 15:49:00,5.93687,5.93768,5.93611,5.93692,23000000.0
2006-10-11 15:50:00,5.93725,5.93754,5.936,5.93688,12000000.0
2006-10-11 15:51:00,5.93565,5.93669,5.93501,5.93588,19000000.0
2006-10-11 15:52:00,5.93679,5.93686,5.93554,5.93554,15000000.0
2006-10-11 15:53:00,5.93613,5.93692,5.93568,5.93692,14000000.0
2006-10-11 15:54:00,5.93606,5.93633,5.93463,5.93633,15000000.0
2006-10-11 15:55:00,5.935,5.93696,5.935,5.93696,12000000.0
2006-10-11 15:56:00,5.93706,5.93712,5.93596,5.93611,18000000.0
2006-10-11 15:57:00,5.93576,5.93738,5.93533,5.93662,10000000.0
2006-10-11 15:58:00,5.93589,5.93703,5.93476,5.93643,22000000.0
2006-10-11 15:59:00,5.93634,5.93667,5.93496,5.93531,12000000.0
2006-10-11 16:00:00,5.93578,5.93733,5.93517,5.93584,12000000.0
2006-10-11 16:01:00,5.93698,5.93709,5.93543,5.93647,12000000.0
2006-10-11 16:02:00,5.93662,5.93765,5.93588,5.93765,13000000.0
2006-10-11 16:03:00,5.93756,5.938,5.9353,5.9353,13000000.0
2006-10-11 16:04:00,5.93497,5.93691,5.93489,5.93684,11000000.0
2006-10-11 16:05:00,5.93526,5.93581,5.93486,5.93524,9000000.0
2006-10-11 16:06:00,5.93505,5.93597,5.93432,5.93513,14000000.0
2006-10-11 16:07:00,5.93505,5.93505,5.93339,5.93445,15000000.0
2006-10-11 16:08:00,5.93523,5.93635,5.93469,5.93573,15000000.0
2006-10-11 16:09:00,5.93501,5.93673,5.93465,5.93624,17000000.0
2006-10-11 16:10:00,5.93553,5.9366,5.93508,5.93542,14000000.0
2006-10-11 16:11:00,5.93621,5.93635,5.93506,5.93604,9000000.0
2006-10-11 16:12:00,5.93623,5.93623,5.93469,5.93482,15000000.0
2006-10-11 16:13:00,5.93516,5.93679,5.93486,5.93679,14000000.0
2006-10-11 16:14:00,5.93665,5.93682,5.93524,5.93633,12000000.0
2006-10-11 16:15:00,5.93542,5.93659,5.93478,5.93526,14000000.0
2006-10-11 16:16:00,5.93548,5.93548,5.93389,5.93535,13000000.0
2006-10-11 16:17:00,5.93567,5.93614,5.93485,5.93557,18000000.0
2006-10-11 16:18:00,5.93548,5.93548,5.9337,5.93409,13000000.0
2006-10-11 16:19:00,5.9344,5.93502,5.93382,5.93382,8000000.0
2006-10-11 16:20:00,5.93389,5.9354,5.93386,5.93407,13000000.0
2006-10-11 16:21:00,5.93383,5.93554,5.93383,5.93449,12000000.0
2006-10-11 16:22:00,5.93476,5.93517,5.93354,5.9348,11000000.0
2006-10-11 16:23:00,5.9349,5.93527,5.93365,5.93527,14000000.0
2006-10-11 16:24:00,5.93492,5.93492,5.93287,5.93309,15000000.0
2006-10-11 16:25:00,5.93363,5.935,5.9336,5.935,11000000.0
2006-10-11 16:26:00,5.93558,5.93572,5.93389,5.93389,8000000.0
2006-10-11 16:27:00,5.93352,5.93533,5.93352,5.93472,10000000.0
2006-10-11 16:28:00,5.93536,5.93543,5.93405,5.93405,15000000.0
2006-10-11 16:29:00,5.9341,5.93557,5.9341,5.93524,7000000.0
2006-10-11 16:30:00,5.9357,5.93613,5.93458,5.93548,16000000.0
2006-10-11 16:31:00,5.93543,5.93591,5.93474,5.93536,14000000.0
2006-10-11 16:32:00,5.9358,5.93605,5.93487,5.93492,7000000.0
2006-10-11 16:33:00,5.93453,5.93561,5.93415,5.93561,8000000.0
2006-10-11 16:34:00,5.93465,5.93588,5.93465,5.93512,8000000.0
2006-10-11 16:35:00,5.93494,5.93607,5.93494,5.9358,9000000.0
2006-10-11 16:36:00,5.93488,5.93633,5.93488,5.93628,13000000.0
2006-10-11 16:37:00,5.93601,5.9363,5.93493,5.93499,18000000.0
2006-10-11 16:38:00,5.93579,5.93626,5.93528,5.93574,18000000.0
2006-10-11 16:39:00,5.9353,5.93617,5.93474,5.93553,20000000.0
2006-10-11 16:40:00,5.93526,5.93604,5.93464,5.93464,13000000.0
2006-10-11 16:41:00,5.93446,5.93532,5.93419,5.93467,20000000.0
2006-10-11 16:42:00,5.93391,5.93545,5.93326,5.93497,18000000.0
2006-10-11 16:43:00,5.93512,5.93617,5.93468,5.93513,15000000.0
2006-10-11 16:44:00,5.93572,5.93572,5.93473,5.9354,20000000.0
2006-10-11 16:45:00,5.93546,5.93563,5.93415,5.93415,13000000.0
2006-10-11 16:46:00,5.93476,5.93476,5.93321,5.934,15000000.0
2006-10-11 16:47:00,5.93415,5.93452,5.93362,5.93386,8000000.0
2006-10-11 16:48:00,5.93404,5.93449,5.93263,5.93352,11000000.0
2006-10-11 16:49:00,5.93246,5.93392,5.93211,5.93353,12000000.0
2006-10-11 16:50:00,5.93313,5.93324,5.93147,5.93324,15000000.0
2006-10-11 16:51:00,5.9334,5.93343,5.93183,5.9322,18000000.0
2006-10-11 16:52:00,5.93272,5.93286,5.93108,5.93186,14000000.0
2006-10-11 16:53:00,5.93139,5.93281,5.93139,5.93281,8000000.0
2006-10-11 16:54:00,5.93243,5.9333,5.93211,5.9329,11000000.0
2006-10-11 16:55:00,5.93289,5.93428,5.93218,5.93394,12000000.0
2006-10-11 16:56:00,5.93475,5.93489,5.93306,5.93448,10000000.0
2006-10-11 16:57:00,5.93438,5.93451,5.93345,5.93434,8000000.0
2006-10-11 16:58:00,5.93379,5.93525,5.93357,5.93511,9000000.0
2006-10-11 16:59:00,5.93566,5.93604,5.93376,5.93574,13000000.0
2006-10-11 17:00:00,5.9353,5.93542,5.93408,5.93527,11000000.0
2006-10-11 17:01:00,5.93599,5.93686,5.93459,5.93459,12000000.0
2006-10-11 17:02:00,5.9342,5.93591,5.9342,5.93591,10000000.0
2006-10-11 17:03:00,5.9365,5.93657,5.93524,5.93643,16000000.0
2006-10-11 17:04:00,5.937,5.93775,5.9351,5.93701,13000000.0
2006-10-11 17:05:00,5.93641,5.93918,5.93641,5.93918,16000000.0
2006-10-11 17:06:00,5.93926,5.93926,5.93697,5.93778,12000000.0
2006-10-11 17:07:00,5.9385,5.93861,5.93744,5.93744,8000000.0
2006-10-11 17:08:00,5.93714,5.93917,5.93714,5.9391,21000000.0
2006-10-11 17:09:00,5.93992,5.94051,5.93876,5.93944,16000000.0
2006-10-11 17:10:00,5.93952,5.93952,5.93761,5.93877,11000000.0
2006-10-11 17:11:00,5.93764,5.93958,5.93747,5.93958,11000000.0
2006-10-11 17:12:00,5.93938,5.93939,5.93768,5.93809,9000000.0
2006-10-11 17:13:00,5.93794,5.93829,5.93686,5.93716,9000000.0
2006-10-11 17:14:00,5.93762,5.9384,5.93675,5.93784,17000000.0
2006-10-11 17:15:00,5.93644,5.93692,5.93558,5.93692,11000000.0
2006-10-11 17:16:00,5.93597,5.93597,5.93437,5.93437,15000000.0
2006-10-11 17:17:00,5.93487,5.93587,5.93423,5.93442,13000000.0
2006-10-11 17:18:00,5.93393,5.93539,5.93337,5.93479,15000000.0
2006-10-11 17:19:00,5.93372,5.93491,5.93327,5.93446,17000000.0
2006-10-11 17:20:00,5.93462,5.93555,5.93405,5.93453,12000000.0
2006-10-11 17:21:00,5.9332,5.93577,5.9332,5.93577,7000000.0
2006-10-11 17:22:00,5.9357,5.9357,5.93388,5.93388,14000000.0
2006-10-11 17:23:00,5.93479,5.93599,5.93424,5.93599,13000000.0
2006-10-11 17:24:00,5.93481,5.9358,5.93456,5.93501,9000000.0
2006-10-11 17:25:00,5.93529,5.93619,5.93473,5.93473,11000000.0
2006-10-11 17:26:00,5.93536,5.93643,5.93496,5.93496,16000000.0
2006-10-11 17:27:00,5.93503,5.93582,5.93503,5.9356,9000000.0
2006-10-11 17:28:00,5.93611,5.93672,5.93542,5.93581,15000000.0
2006-10-11 17:29:00,5.93626,5.93649,5.93538,5.93649,11000000.0
2006-10-11 17:30:00,5.93643,5.93658,5.93475,5.93595,19000000.0
2006-10-11 17:31:00,5.93608,5.93624,5.93466,5.9356,11000000.0
2006-10-11 17:32:00,5.93622,5.93622,5.93398,5.93509,9000000.0
2006-10-11 17:33:00,5.93433,5.93452,5.93331,5.93429,10000000.0
2006-10-11 17:34:00,5.93538,5.93547,5.93374,5.9349,14000000.0
2006-10-11 17:35:00,5.93502,5.93502,5.93287,5.93287,13000000.0
2006-10-11 17:36:00,5.93273,5.93401,5.93264,5.93318,11000000.0
2006-10-11 17:37:00,5.93383,5.93399,5.93287,5.93385,15000000.0
2006-10-11 17:38:00,5.93432,5.93455,5.93334,5.93369,17000000.0
2006-10-11 17:39:00,5.93373,5.93466,5.93305,5.93454,8000000.0
2006-10-11 17:40:00,5.9323,5.93394,5.93208,5.93328,12000000.0
2006-10-11 17:41:00,5.93423,5.93427,5.93245,5.93361,21000000.0
2006-10-11 17:42:00,5.93397,5.93449,5.93325,5.93347,13000000.0
2006-10-11 17:43:00,5.93421,5.93421,5.93292,5.93376,11000000.0
2006-10-11 17:44:00,5.93358,5.9337,5.93242,5.93242,19000000.0
2006-10-11 17:45:00,5.93421,5.93427,5.93266,5.93277,10000000.0
2006-10-11 17:46:00,5.93381,5.93381,5.93231,5.93254,13000000.0
2006-10-11 17:47:00,5.93213,5.93264,5.93145,5.93263,9000000.0
2006-10-11 17:48:00,5.93316,5.93316,5.93178,5.93275,14000000.0
2006-10-11 17:49:00,5.93102,5.93326,5.93102,5.93326,14000000.0
2006-10-11 17:50:00,5.93261,5.93261,5.93088,5.93244,17000000.0
2006-10-11 17:51:00,5.93306,5.93306,5.93138,5.93293,13000000.0
2006-10-11 17:52:00,5.93264,5.93316,5.93092,5.93261,24000000.0
2006-10-11 17:53:00,5.93298,5.93422,5.93278,5.93292,16000000.0
2006-10-11 17:54:00,5.93296,5.93441,5.93296,5.93441,16000000.0
2006-10-11 17:55:00,5.93422,5.93476,5.93317,5.93396,13000000.0
2006-10-11 17:56:00,5.93428,5.93534,5.93419,5.9351,15000000.0
2006-10-11 17:57:00,5.93531,5.93542,5.93437,5.93476,10000000.0
2006-10-11 17:58:00,5.93515,5.93659,5.93499,5.93504,15000000.0
2006-10-11 17:59:00,5.93618,5.93618,5.93481,5.93489,13000000.0
2006-10-11 18:00:00,5.93595,5.93617,5.93392,5.93397,7000000.0
2006-10-11 18:01:00,5.93403,5.93632,5.93403,5.936,18000000.0
2006-10-11 18:02:00,5.93648,5.93648,5.93433,5.93433,17000000.0
2006-10-11 18:03:00,5.9356,5.9356,5.93345,5.93345,16000000.0
2006-10-11 18:04:00,5.93348,5.93529,5.93315,5.93487,14000000.0
2006-10-11 18:05:00,5.93415,5.93415,5.93244,5.9337,13000000.0
2006-10-11 18:06:00,5.93289,5.93369,5.9322,5.93289,18000000.0
2006-10-11 18:07:00,5.93301,5.93316,5.93163,5.93195,12000000.0
2006-10-11 18:08:00,5.93192,5.93303,5.9319,5.93212,18000000.0
2006-10-11 18:09:00,5.93201,5.93464,5.93201,5.93448,12000000.0
2006-10-11 18:10:00,5.93437,5.93449,5.93356,5.93439,13000000.0
2006-10-11 18:11:00,5.93323,5.93351,5.93274,5.93334,10000000.0
2006-10-11 18:12:00,5.93297,5.9334,5.93204,5.9334,11000000.0
2006-10-11 18:13:00,5.93205,5.93316,5.93169,5.93195,14000000.0
2006-10-11 18:14:00,5.93198,5.93305,5.93169,5.93305,10000000.0
2006-10-11 18:15:00,5.93304,5.93344,5.93262,5.93344,10000000.0
2006-10-11 18:16:00,5.93302,5.93323,5.93185,5.93185,9000000.0
2006-10-11 18:17:00,5.93186,5.93307,5.93186,5.93239,18000000.0
2006-10-11 18:18:00,5.93225,5.93285,5.93184,5.93188,14000000.0
2006-10-11 18:19:00,5.93205,5.93334,5.932,5.93334,10000000.0
2006-10-11 18:20:00,5.93337,5.93352,5.93195,5.93201,15000000.0
2006-10-11 18:21:00,5.93347,5.93392,5.93269,5.93391,18000000.0
2006-10-11 18:22:00,5.93341,5.9338,5.93211,5.93351,14000000.0
2006-10-11 18:23:00,5.93282,5.93282,5.93167,5.93167,7000000.0
2006-10-11 18:24:00,5.93199,5.93283,5.93166,5.93257,9000000.0
2006-10-11 18:25:00,5.93257,5.93259,5.93149,5.93248,13000000.0
2006-10-11 18:26:00,5.93134,5.93266,5.93115,5.93193,16000000.0
2006-10-11 18:27:00,5.93142,5.93246,5.93102,5.93246,14000000.0
2006-10-11 18:28:00,5.9323,5.9325,5.93119,5.93188,13000000.0
2006-10-11 18:29:00,5.93252,5.93278,5.93159,5.93221,11000000.0
2006-10-11 18:30:00,5.9332,5.9332,5.93165,5.93165,16000000.0
2006-10-11 18:31:00,5.9312,5.93298,5.93084,5.93298,12000000.0
2006-10-11 18:32:00,5.93201,5.93241,5.93178,5.93205,11000000.0
2006-10-11 18:33:00,5.93199,5.93278,5.93162,5.93223,13000000.0
2006-10-11 18:34:00,5.93233,5.93284,5.93116,5.93135,13000000.0
2006-10-11 18:35:00,5.93115,5.93275,5.93115,5.93231,18000000.0
2006-10-11 18:36:00,5.93272,5.93278,5.93159,5.93201,18000000.0
2006-10-11 18:37:00,5.93283,5.93283,5.93172,5.93255,18000000.0
2006-10-11 18:38:00,5.9324,5.93264,5.93134,5.93261,11000000.0
2006-10-11 18:39:00,5.93195,5.93224,5.93101,5.93101,11000000.0
2006-10-11 18:40:00,5.93126,5.93292,5.93126,5.93162,14000000.0
2006-10-11 18:41:00,5.93227,5.9332,5.93222,5.93312,16000000.0
2006-10-11 18:42:00,5.933,5.93411,5.93225,5.93309,14000000.0
2006-10-11 18:43:00,5.93338,5.93465,5.933,5.93417,10000000.0
2006-10-11 18:44:00,5.93456,5.93456,5.93316,5.93361,13000000.0
2006-10-11 18:45:00,5.93414,5.93454,5.93295,5.93324,13000000.0
2006-10-11 18:46:00,5.93276,5.93406,5.93216,5.93406,12000000.0
2006-10-11 18:47:00,5.93416,5.93469,5.93261,5.93302,14000000.0
2006-10-11 18:48:00,5.93295,5.93463,5.93267,5.93267,15000000.0
2006-10-11 18:49:00,5.93314,5.93365,5.93212,5.93345,12000000.0
2006-10-11 18:50:00,5.93239,5.93399,5.93239,5.93257,9000000.0
2006-10-11 18:51:00,5.93368,5.93401,5.93218,5.93294,17000000.0
2006-10-11 18:52:00,5.9333,5.93344,5.93237,5.93237,9000000.0
2006-10-11 18:53:00,5.933,5.93387,5.93297,5.93298,14000000.0
2006-10-11 18:54:00,5.93258,5.93376,5.93224,5.9333,14000000.0
2006-10-11 18:55:00,5.93367,5.9339,5.93265,5.93265,10000000.0
2006-10-11 18:56:00,5.93272,5.93401,5.93243,5.93361,16000000.0
2006-10-11 18:57:00,5.93376,5.9342,5.93304,5.93375,17000000.0
2006-10-11 18:58:00,5.93357,5.93422,5.93283,5.93338,14000000.0
2006-10-11 18:59:00,5.93417,5.93481,5.93272,5.93272,14000000.0
2006-10-11 19:00:00,5.93385,5.9344,5.93236,5.93236,15000000.0
2006-10-11 19:01:00,5.93274,5.93402,5.93274,5.93402,15000000.0
2006-10-11 19:02:00,5.93418,5.93418,5.93251,5.93367,14000000.0
2006-10-11 19:03:00,5.93344,5.9339,5.93202,5.93365,14000000.0
2006-10-11 19:04:00,5.93385,5.93389,5.93204,5.93331,12000000.0
2006-10-11 19:05:00,5.93368,5.9338,5.9325,5.93258,15000000.0
2006-10-11 19:06:00,5.93231,5.93368,5.93224,5.93332,16000000.0
2006-10-11 19:07:00,5.93299,5.9336,5.93185,5.9336,20000000.0
2006-10-11 19:08:00,5.93406,5.93538,5.93402,5.93538,8000000.0
2006-10-11 19:09:00,5.93496,5.93496,5.93368,5.93393,17000000.0
2006-10-11 19:10:00,5.93428,5.93428,5.93197,5.93232,9000000.0
2006-10-11 19:11:00,5.93341,5.93343,5.93191,5.93191,16000000.0
2006-10-11 19:12:00,5.93337,5.93403,5.9327,5.93309,13000000.0
2006-10-11 19:13:00,5.93337,5.93359,5.93293,5.93318,10000000.0
2006-10-11 19:14:00,5.93365,5.93365,5.93217,5.93325,20000000.0
2006-10-11 19:15:00,5.93318,5.93318,5.93154,5.93279,12000000.0
2006-10-11 19:16:00,5.93244,5.93297,5.93178,5.9326,8000000.0
2006-10-11 19:17:00,5.93296,5.93329,5.93151,5.93278,18000000.0
2006-10-11 19:18:00,5.93377,5.93388,5.93215,5.93215,11000000.0
2006-10-11 19:19:00,5.93154,5.93309,5.93154,5.93309,12000000.0
2006-10-11 19:20:00,5.93298,5.93298,5.93149,5.93169,14000000.0
2006-10-11 19:21:00,5.93252,5.93277,5.93134,5.93157,13000000.0
2006-10-11 19:22:00,5.93193,5.93262,5.9317,5.93262,12000000.0
2006-10-11 19:23:00,5.9313,5.93288,5.9313,5.93149,14000000.0
2006-10-11 19:24:00,5.93215,5.9333,5.93143,5.93143,19000000.0
2006-10-11 19:25:00,5.93178,5.93268,5.93158,5.93207,8000000.0
2006-10-11 19:26:00,5.93211,5.93257,5.93186,5.93257,7000000.0
2006-10-11 19:27:00,5.93275,5.93323,5.93216,5.93216,20000000.0
2006-10-11 19:28:00,5.93225,5.93331,5.93183,5.93184,17000000.0
2006-10-11 19:29:00,5.93196,5.93386,5.93196,5.93323,10000000.0
2006-10-11 19:30:00,5.93359,5.93386,5.93262,5.93304,15000000.0
2006-10-11 19:31:00,5.93408,5.9355,5.93403,5.9344,11000000.0
2006-10-11 19:32:00,5.93567,5.93606,5.93445,5.93535,9000000.0
2006-10-11 19:33:00,5.93515,5.93563,5.93426,5.93481,14000000.0
2006-10-11 19:34:00,5.9346,5.93513,5.93416,5.93473,17000000.0
2006-10-11 19:35:00,5.93502,5.93502,5.93394,5.93482,8000000.0
2006-10-11 19:36:00,5.93412,5.93445,5.9334,5.93345,15000000.0
2006-10-11 19:37:00,5.9337,5.93531,5.9337,5.9339,8000000.0
2006-10-11 19:38:00,5.93413,5.93502,5.93375,5.93376,15000000.0
2006-10-11 19:39:00,5.93398,5.93531,5.93382,5.9353,17000000.0
2006-10-11 19:40:00,5.93465,5.93481,5.93314,5.93314,16000000.0
2006-10-11 19:41:00,5.93354,5.93478,5.9334,5.9334,11000000.0
2006-10-11 19:42:00,5.93435,5.93505,5.93328,5.93352,15000000.0
2006-10-11 19:43:00,5.93314,5.93476,5.93304,5.9346,14000000.0
2006-10-11 19:44:00,5.93459,5.93472,5.9334,5.93344,14000000.0
2006-10-11 19:45:00,5.93344,5.93445,5.93342,5.93358,15000000.0
2006-10-11 19:46:00,5.93362,5.93441,5.93361,5.93438,15000000.0
2006-10-11 19:47:00,5.9344,5.935,5.93346,5.93346,16000000.0
2006-10-11 19:48:00,5.93324,5.9346,5.93296,5.93347,16000000.0
2006-10-11 19:49:00,5.93318,5.9343,5.93318,5.93339,8000000.0
2006-10-11 19:50:00,5.93453,5.93453,5.93326,5.93348,9000000.0
2006-10-11 19:51:00,5.93355,5.93483,5.93318,5.93466,19000000.0
2006-10-11 19:52:00,5.93465,5.93477,5.93349,5.93349,11000000.0
2006-10-11 19:53:00,5.93329,5.93409,5.93301,5.93327,14000000.0
2006-10-11 19:54:00,5.9329,5.93431,5.9329,5.93431,18000000.0
2006-10-11 19:55:00,5.93434,5.93455,5.93349,5.93409,13000000.0
2006-10-11 19:56:00,5.93437,5.93474,5.93305,5.93441,10000000.0
2006-10-11 19:57:00,5.93404,5.93508,5.9336,5.93458,16000000.0
2006-10-11 19:58:00,5.93449,5.93498,5.93339,5.93339,15000000.0
2006-10-11 19:59:00,5.93333,5.93484,5.93304,5.93304,14000000.0
2006-10-11 20:00:00,5.9338,5.9386,5.93379,5.9386,11000000.0
2006-10-11 20:01:00,5.9402,5.9402,5.9382,5.93868,24000000.0
2006-10-11 20:02:00,5.93717,5.94095,5.93682,5.93975,11000000.0
2006-10-11 20:03:00,5.94001,5.94098,5.93817,5.94098,11000000.0
2006-10-11 20:04:00,5.94163,5.94482,5.94163,5.94444,10000000.0
2006-10-11 20:05:00,5.94561,5.94561,5.94387,5.94423,17000000.0
2006-10-11 20:06:00,5.94372,5.946,5.94303,5.946,10000000.0
2006-10-11 20:07:00,5.94456,5.94476,5.94256,5.94316,14000000.0
2006-10-11 20:08:00,5.94299,5.94428,5.94182,5.94316,13000000.0
2006-10-11 20:09:00,5.94414,5.94436,5.94224,5.94357,11000000.0
2006-10-11 20:10:00,5.94378,5.94378,5.94212,5.94212,11000000.0
2006-10-11 20:11:00,5.94188,5.94278,5.94145,5.94145,9000000.0
2006-10-11 20:12:00,5.942,5.94284,5.94139,5.94227,16000000.0
2006-10-11 20:13:00,5.94296,5.94296,5.94146,5.94146,11000000.0
2006-10-11 20:14:00,5.94278,5.94309,5.94164,5.94196,19000000.0
2006-10-11 20:15:00,5.9419,5.94412,5.9419,5.94412,13000000.0
2006-10-11 20:16:00,5.94471,5.94583,5.94417,5.94475,15000000.0
2006-10-11 20:17:00,5.94624,5.94737,5.94606,5.9469,8000000.0
2006-10-11 20:18:00,5.94654,5.94854,5.94654,5.94833,14000000.0
2006-10-11 20:19:00,5.94751,5.94866,5.94608,5.94805,14000000.0
2006-10-11 20:20:00,5.94769,5.95043,5.94769,5.94871,12000000.0
2006-10-11 20:21:00,5.94863,5.95061,5.94809,5.95061,9000000.0
2006-10-11 20:22:00,5.95075,5.95094,5.94972,5.95062,17000000.0
2006-10-11 20:23:00,5.9517,5.95263,5.95084,5.95144,11000000.0
2006-10-11 20:24:00,5.95194,5.95326,5.95173,5.95199,16000000.0
2006-10-11 20:25:00,5.95245,5.95253,5.95145,5.95237,11000000.0
2006-10-11 20:26:00,5.9517,5.95314,5.95122,5.95262,8000000.0
2006-10-11 20:27:00,5.95317,5.95317,5.95146,5.95204,13000000.0
2006-10-11 20:28:00,5.95227,5.95233,5.95101,5.95203,15000000.0
2006-10-11 20:29:00,5.95217,5.95361,5.95115,5.95289,16000000.0
2006-10-11 20:30:00,5.95225,5.95542,5.95225,5.95542,8000000.0
2006-10-11 20:31:00,5.95546,5.95662,5.95448,5.95605,18000000.0
2006-10-11 20:32:00,5.95562,5.95667,5.95562,5.95667,7000000.0
2006-10-11 20:33:00,5.95712,5.95712,5.95479,5.95494,13000000.0
2006-10-11 20:34:00,5.95607,5.9562,5.95355,5.95507,13000000.0
2006-10-11 20:35:00,5.9542,5.95621,5.95386,5.95621,9000000.0
2006-10-11 20:36:00,5.95684,5.95684,5.95477,5.95621,17000000.0
2006-10-11 20:37:00,5.95504,5.95548,5.95388,5.95422,14000000.0
2006-10-11 20:38:00,5.95469,5.95537,5.95364,5.95364,16000000.0
2006-10-11 20:39:00,5.95473,5.95473,5.9534,5.95392,14000000.0
2006-10-11 20:40:00,5.95331,5.95521,5.95331,5.95458,17000000.0
2006-10-11 20:41:00,5.95392,5.95518,5.95356,5.95518,16000000.0
2006-10-11 20:42:00,5.95569,5.95608,5.95446,5.95446,22000000.0
2006-10-11 20:43:00,5.95469,5.95534,5.95434,5.95521,18000000.0
2006-10-11 20:44:00,5.954,5.95557,5.954,5.95485,16000000.0
2006-10-11 20:45:00,5.95452,5.95531,5.95388,5.95517,8000000.0
2006-10-11 20:46:00,5.95425,5.95468,5.95334,5.95466,19000000.0
2006-10-11 20:47:00,5.95439,5.95471,5.95325,5.9539,12000000.0
2006-10-11 20:48:00,5.95398,5.95398,5.95269,5.95269,9000000.0
2006-10-11 20:49:00,5.95324,5.95363,5.9515,5.95247,19000000.0
2006-10-11 20:50:00,5.95165,5.95194,5.95066,5.95124,15000000.0
2006-10-11 20:51:00,5.95158,5.95158,5.94649,5.94649,9000000.0
2006-10-11 20:52:00,5.9448,5.94781,5.94314,5.94781,11000000.0
2006-10-11 20:53:00,5.94931,5.94957,5.94621,5.94847,15000000.0
2006-10-11 20:54:00,5.94832,5.94921,5.94651,5.94871,12000000.0
2006-10-11 20:55:00,5.9499,5.94998,5.94852,5.94998,18000000.0
2006-10-11 20:56:00,5.95071,5.95074,5.94814,5.94986,12000000.0
2006-10-11 20:57:00,5.9484,5.94954,5.94834,5.94878,13000000.0
2006-10-11 20:58:00,5.94989,5.95009,5.94899,5.94962,11000000.0
2006-10-11 20:59:00,5.95001,5.95009,5.94889,5.94959,11000000.0
2006-10-11 21:00:00,5.95005,5.95105,5.94914,5.9505,17000000.0
2006-10-11 21:01:00,5.95076,5.95107,5.94936,5.95036,10000000.0
2006-10-11 21:02:00,5.94933,5.95022,5.94843,5.94959,8000000.0
2006-10-11 21:03:00,5.94894,5.94952,5.94793,5.94916,19000000.0
2006-10-11 21:04:00,5.94848,5.94903,5.94776,5.9486,18000000.0
2006-10-11 21:05:00,5.94848,5.94897,5.94709,5.94709,14000000.0
2006-10-11 21:06:00,5.94757,5.94888,5.94757,5.94888,12000000.0
2006-10-11 21:07:00,5.94824,5.94824,5.94679,5.94679,10000000.0
2006-10-11 21:08:00,5.94764,5.94815,5.94596,5.9473,14000000.0
2006-10-11 21:09:00,5.94738,5.94776,5.94632,5.94729,16000000.0
2006-10-11 21:10:00,5.94705,5.94767,5.94613,5.94677,15000000.0
2006-10-11 21:11:00,5.94641,5.94758,5.94602,5.94631,13000000.0
2006-10-11 21:12:00,5.94664,5.94817,5.94664,5.94817,10000000.0
2006-10-11 21:13:00,5.94773,5.94839,5.9468,5.94839,14000000.0
2006-10-11 21:14:00,5.94908,5.94922,5.94819,5.94922,10000000.0
2006-10-11 21:15:00,5.94875,5.94948,5.94753,5.94753,15000000.0
2006-10-11 21:16:00,5.949,5.94944,5.94854,5.94884,11000000.0
2006-10-11 21:17:00,5.94871,5.95002,5.94871,5.94968,13000000.0
2006-10-11 21:18:00,5.95,5.95,5.94839,5.94863,17000000.0
2006-10-11 21:19:00,5.94836,5.94863,5.94772,5.94792,12000000.0
2006-10-11 21:20:00,5.94783,5.94954,5.94783,5.94858,14000000.0
2006-10-11 21:21:00,5.94869,5.95057,5.94869,5.94939,11000000.0
2006-10-11 21:22:00,5.949,5.9502,5.94839,5.94864,9000000.0
2006-10-11 21:23:00,5.94954,5.9496,5.94846,5.9492,7000000.0
2006-10-11 21:24:00,5.94916,5.94923,5.94817,5.94921,11000000.0
2006-10-11 21:25:00,5.94791,5.94832,5.94743,5.94752,7000000.0
2006-10-11 21:26:00,5.94763,5.94769,5.94709,5.94722,13000000.0
2006-10-11 21:27:00,5.94758,5.94838,5.94745,5.94762,11000000.0
2006-10-11 21:28:00,5.94777,5.94888,5.94738,5.94826,15000000.0
2006-10-11 21:29:00,5.94802,5.94831,5.94643,5.9471,12000000.0
2006-10-11 21:30:00,5.94689,5.94689,5.94583,5.94678,10000000.0
2006-10-11 21:31:00,5.94674,5.94695,5.9444,5.94445,10000000.0
2006-10-11 21:32:00,5.94526,5.94616,5.94471,5.94518,12000000.0
2006-10-11 21:33:00,5.94443,5.94509,5.94312,5.94472,19000000.0
2006-10-11 21:34:00,5.94444,5.94606,5.94444,5.9459,8000000.0
2006-10-11 21:35:00,5.94565,5.9459,5.94377,5.94487,20000000.0
2006-10-11 21:36:00,5.94659,5.94679,5.94517,5.94647,19000000.0
2006-10-11 21:37:00,5.94678,5.9468,5.94513,5.94658,19000000.0
2006-10-11 21:38:00,5.94686,5.94697,5.94571,5.94574,13000000.0
2006-10-11 21:39:00,5.94671,5.94714,5.94577,5.94577,17000000.0
2006-10-11 21:40:00,5.94675,5.94675,5.94582,5.9459,7000000.0
2006-10-11 21:41:00,5.94535,5.9467,5.94523,5.94566,11000000.0
2006-10-11 21:42:00,5.94699,5.94776,5.94614,5.94768,18000000.0
2006-10-11 21:43:00,5.94819,5.94819,5.94677,5.94752,13000000.0
2006-10-11 21:44:00,5.94833,5.9488,5.9467,5.94721,16000000.0
2006-10-11 21:45:00,5.94787,5.94801,5.94638,5.94659,11000000.0
2006-10-11 21:46:00,5.94789,5.94789,5.94658,5.94658,13000000.0
2006-10-11 21:47:00,5.94655,5.94848,5.94655,5.94848,13000000.0
2006-10-11 21:48:00,5.94771,5.94886,5.94734,5.94734,17000000.0
2006-10-11 21:49:00,5.94728,5.94784,5.94714,5.94779,8000000.0
2006-10-11 21:50:00,5.94828,5.94837,5.94718,5.94769,11000000.0
2006-10-11 21:51:00,5.94731,5.94885,5.94702,5.94885,13000000.0
2006-10-11 21:52:00,5.94889,5.94975,5.94769,5.94795,13000000.0
2006-10-11 21:53:00,5.94932,5.94932,5.94791,5.94791,14000000.0
2006-10-11 21:54:00,5.9479,5.94822,5.94708,5.94822,11000000.0
2006-10-11 21:55:00,5.9482,5.94828,5.94674,5.94828,17000000.0
2006-10-11 21:56:00,5.94886,5.94894,5.94774,5.94831,12000000.0
2006-10-11 21:57:00,5.94843,5.94857,5.94682,5.94749,16000000.0
2006-10-11 21:58:00,5.9479,5.94834,5.94679,5.94689,9000000.0
2006-10-11 21:59:00,5.94734,5.948,5.94681,5.94733,18000000.0
2006-10-11 22:00:00,5.94713,5.94748,5.94628,5.94667,13000000.0
2006-10-11 22:01:00,5.94765,5.94765,5.94638,5.94703,11000000.0
2006-10-11 22:02:00,5.94747,5.94799,5.94704,5.94771,17000000.0
2006-10-11 22:03:00,5.94828,5.94869,5.9467,5.94759,23000000.0
2006-10-11 22:04:00,5.94858,5.94884,5.94747,5.94829,15000000.0
2006-10-11 22:05:00,5.94972,5.95004,5.94829,5.9491,14000000.0
2006-10-11 22:06:00,5.94922,5.95012,5.94872,5.94913,15000000.0
2006-10-11 22:07:00,5.94914,5.94987,5.94855,5.94925,9000000.0
2006-10-11 22:08:00,5.94862,5.95074,5.94843,5.94976,18000000.0
2006-10-11 22:09:00,5.9506,5.9513,5.95007,5.95014,11000000.0
2006-10-11 22:10:00,5.95009,5.95135,5.94981,5.95135,7000000.0
2006-10-11 22:11:00,5.95138,5.95138,5.94982,5.94982,8000000.0
2006-10-11 22:12:00,5.95026,5.95173,5.95014,5.95173,16000000.0
2006-10-11 22:13:00,5.95117,5.95135,5.9501,5.95131,24000000.0
2006-10-11 22:14:00,5.95086,5.95148,5.95006,5.95026,9000000.0
2006-10-11 22:15:00,5.95122,5.9515,5.94976,5.94976,10000000.0
2006-10-11 22:16:00,5.94967,5.95116,5.94957,5.95042,13000000.0
2006-10-11 22:17:00,5.95079,5.9524,5.95051,5.95156,20000000.0
2006-10-11 22:18:00,5.95283,5.9531,5.95184,5.9524,11000000.0
2006-10-11 22:19:00,5.95244,5.95264,5.95092,5.95179,15000000.0
2006-10-11 22:20:00,5.95159,5.95209,5.95024,5.951,16000000.0
2006-10-11 22:21:00,5.94972,5.95134,5.94961,5.94998,12000000.0
2006-10-11 22:22:00,5.9496,5.95144,5.9496,5.95019,14000000.0
2006-10-11 22:23:00,5.94994,5.951,5.94965,5.95078,11000000.0
2006-10-11 22:24:00,5.95085,5.95123,5.94978,5.95049,16000000.0
2006-10-11 22:25:00,5.95064,5.95073,5.94927,5.94927,14000000.0
2006-10-11 22:26:00,5.94911,5.95106,5.94909,5.9502,10000000.0
2006-10-11 22:27:00,5.95024,5.951,5.95002,5.95086,14000000.0
2006-10-11 22:28:00,5.95046,5.95101,5.9497,5.95016,12000000.0
2006-10-11 22:29:00,5.95025,5.95092,5.94945,5.94993,13000000.0
2006-10-11 22:30:00,5.9499,5.95085,5.94989,5.95036,8000000.0
2006-10-11 22:31:00,5.95173,5.95173,5.95017,5.95017,11000000.0
2006-10-11 22:32:00,5.94982,5.95098,5.94982,5.95098,20000000.0
2006-10-11 22:33:00,5.95167,5.95167,5.94981,5.95023,11000000.0
2006-10-11 22:34:00,5.95005,5.9504,5.94974,5.95026,10000000.0
2006-10-11 22:35:00,5.95078,5.95102,5.94963,5.95005,13000000.0
2006-10-11 22:36:00,5.94933,5.95046,5.94932,5.94938,9000000.0
2006-10-11 22:37:00,5.94908,5.94999,5.94851,5.94853,13000000.0
2006-10-11 22:38:00,5.94904,5.9496,5.94848,5.94848,9000000.0
2006-10-11 22:39:00,5.94806,5.94836,5.94805,5.94816,12000000.0
2006-10-11 22:40:00,5.94854,5.94942,5.94818,5.94927,9000000.0
2006-10-11 22:41:00,5.94913,5.94999,5.94826,5.94921,14000000.0
2006-10-11 22:42:00,5.94889,5.94979,5.94806,5.94806,13000000.0
2006-10-11 22:43:00,5.94801,5.94863,5.94772,5.94802,12000000.0
2006-10-11 22:44:00,5.9483,5.94955,5.9483,5.94946,15000000.0
2006-10-11 22:45:00,5.94939,5.95,5.94822,5.94916,13000000.0
2006-10-11 22:46:00,5.94985,5.94985,5.94851,5.9487,14000000.0
2006-10-11 22:47:00,5.94856,5.94859,5.94827,5.94845,15000000.0
2006-10-11 22:48:00,5.94917,5.95073,5.94895,5.94895,13000000.0
2006-10-11 22:49:00,5.94966,5.95005,5.94893,5.94894,13000000.0
2006-10-11 22:50:00,5.94856,5.95011,5.94816,5.94992,15000000.0
2006-10-11 22:51:00,5.95048,5.95052,5.94889,5.94889,14000000.0
2006-10-11 22:52:00,5.94909,5.95079,5.94909,5.95079,9000000.0
2006-10-11 22:53:00,5.95099,5.95138,5.94985,5.95138,15000000.0
2006-10-11 22:54:00,5.94931,5.95132,5.94931,5.94966,17000000.0
2006-10-11 22:55:00,5.95133,5.95246,5.95085,5.95154,16000000.0
2006-10-11 22:56:00,5.95177,5.95192,5.95052,5.95068,13000000.0
2006-10-11 22:57:00,5.95115,5.95167,5.95001,5.95039,8000000.0
2006-10-11 22:58:00,5.95078,5.95096,5.94993,5.9503,8000000.0
2006-10-11 22:59:00,5.95029,5.95144,5.94995,5.95021,19000000.0
2006-10-11 23:00:00,5.95177,5.95177,5.95028,5.95028,10000000.0
2006-10-11 23:01:00,5.95041,5.95077,5.94939,5.94939,7000000.0
2006-10-11 23:02:00,5.94933,5.9508,5.94912,5.94928,15000000.0
2006-10-11 23:03:00,5.95023,5.95049,5.94871,5.94963,17000000.0
2006-10-11 23:04:00,5.94996,5.95154,5.94996,5.95154,19000000.0
2006-10-11 23:05:00,5.95122,5.95207,5.95027,5.95055,9000000.0
2006-10-11 23:06:00,5.95004,5.95092,5.94964,5.95052,12000000.0
2006-10-11 23:07:00,5.95013,5.95013,5.94883,5.94894,14000000.0
2006-10-11 23:08:00,5.94838,5.95001,5.94814,5.94937,16000000.0
2006-10-11 23:09:00,5.94956,5.9498,5.94883,5.94912,9000000.0
2006-10-11 23:10:00,5.94847,5.95013,5.94847,5.94919,12000000.0
2006-10-11 23:11:00,5.95026,5.95068,5.94911,5.94911,14000000.0
2006-10-11 23:12:00,5.94842,5.94966,5.94823,5.94873,7000000.0
2006-10-11 23:13:00,5.94821,5.94879,5.94803,5.94867,14000000.0
2006-10-11 23:14:00,5.94901,5.94913,5.94743,5.94746,19000000.0
2006-10-11 23:15:00,5.94832,5.94889,5.94769,5.94885,13000000.0
2006-10-11 23:16:00,5.94896,5.94927,5.94832,5.94843,15000000.0
2006-10-11 23:17:00,5.94887,5.9502,5.94887,5.94903,11000000.0
2006-10-11 23:18:00,5.94855,5.94952,5.94842,5.94911,12000000.0
2006-10-11 23:19:00,5.94974,5.95026,5.94894,5.94895,14000000.0
2006-10-11 23:20:00,5.94896,5.95024,5.94896,5.94949,19000000.0
2006-10-11 23:21:00,5.94858,5.94942,5.94846,5.9486,7000000.0
2006-10-11 23:22:00,5.9482,5.94961,5.94798,5.9483,15000000.0
2006-10-11 23:23:00,5.94848,5.94912,5.94848,5.94885,11000000.0
2006-10-11 23:24:00,5.94859,5.94986,5.94852,5.94962,14000000.0
2006-10-11 23:25:00,5.95001,5.95036,5.94939,5.95009,11000000.0
2006-10-11 23:26:00,5.9491,5.95046,5.94895,5.94918,14000000.0
2006-10-11 23:27:00,5.94954,5.9501,5.94914,5.94914,11000000.0
2006-10-11 23:28:00,5.94854,5.95001,5.94804,5.94804,12000000.0
2006-10-11 23:29:00,5.94877,5.95044,5.94877,5.94981,16000000.0
2006-10-11 23:30:00,5.94976,5.95044,5.94897,5.95044,20000000.0
2006-10-11 23:31:00,5.95091,5.95091,5.94876,5.94883,11000000.0
2006-10-11 23:32:00,5.94865,5.94988,5.94859,5.94873,16000000.0
2006-10-11 23:33:00,5.94917,5.95072,5.94917,5.94954,12000000.0
2006-10-11 23:34:00,5.94962,5.95008,5.94873,5.94881,13000000.0
2006-10-11 23:35:00,5.94866,5.94951,5.94808,5.94808,9000000.0
2006-10-11 23:36:00,5.9492,5.94943,5.94853,5.94928,9000000.0
2006-10-11 23:37:00,5.9489,5.94979,5.94815,5.94835,14000000.0
2006-10-11 23:38:00,5.94824,5.94976,5.94824,5.94874,13000000.0
2006-10-11 23:39:00,5.94854,5.94936,5.94797,5.94852,17000000.0
2006-10-11 23:40:00,5.94874,5.94958,5.94813,5.94813,12000000.0
2006-10-11 23:41:00,5.94815,5.94819,5.94792,5.94817,17000000.0
2006-10-11 23:42:00,5.94794,5.94928,5.94794,5.94928,22000000.0
2006-10-11 23:43:00,5.94959,5.94963,5.94852,5.94922,15000000.0
2006-10-11 23:44:00,5.9481,5.94976,5.9481,5.9497,14000000.0
2006-10-11 23:45:00,5.94898,5.95006,5.94898,5.94944,20000000.0
2006-10-11 23:46:00,5.94928,5.94994,5.94903,5.94942,14000000.0
2006-10-11 23:47:00,5.94886,5.94932,5.94841,5.94924,10000000.0
2006-10-11 23:48:00,5.94824,5.94951,5.94799,5.94799,18000000.0
2006-10-11 23:49:00,5.94799,5.94939,5.94799,5.94911,14000000.0
2006-10-11 23:50:00,5.94921,5.94966,5.94829,5.94842,13000000.0
2006-10-11 23:51:00,5.94824,5.94981,5.94817,5.94846,8000000.0
2006-10-11 23:52:00,5.9485,5.94951,5.9485,5.94942,16000000.0
2006-10-11 23:53:00,5.94972,5.94992,5.94761,5.94761,18000000.0
2006-10-11 23:54:00,5.94797,5.94872,5.94753,5.94847,12000000.0
2006-10-11 23:55:00,5.94754,5.94795,5.94631,5.94726,19000000.0
2006-10-11 23:56:00,5.94773,5.94813,5.94673,5.94797,14000000.0
2006-10-11 23:57:00,5.94808,5.94808,5.94636,5.94774,16000000.0
2006-10-11 23:58:00,5.94786,5.94806,5.94689,5.94701,13000000.0
2006-10-11 23:59:00,5.94604,5.94669,5.9453,5.94598,14000000.0
2006-10-12 00:00:00,5.94612,5.94705,5.94596,5.94705,17000000.0
2006-10-12 00:01:00,5.94737,5.94737,5.94547,5.94547,12000000.0
2006-10-12 00:02:00,5.94623,5.94659,5.9448,5.9459,15000000.0
2006-10-12 00:03:00,5.94606,5.94663,5.94555,5.94617,14000000.0
2006-10-12 00:04:00,5.94644,5.94683,5.94489,5.9454,12000000.0
2006-10-12 00:05:00,5.94566,5.94775,5.94566,5.94679,12000000.0
2006-10-12 00:06:00,5.94745,5.94792,5.94667,5.94698,12000000.0
2006-10-12 00:07:00,5.94651,5.94778,5.9462,5.94704,11000000.0
2006-10-12 00:08:00,5.94754,5.94805,5.94656,5.94656,15000000.0
2006-10-12 00:09:00,5.94691,5.94866,5.94691,5.948,12000000.0
2006-10-12 00:10:00,5.94803,5.94924,5.94803,5.94818,19000000.0
2006-10-12 00:11:00,5.94881,5.94881,5.94727,5.94727,8000000.0
2006-10-12 00:12:00,5.94738,5.94775,5.94699,5.94699,9000000.0
2006-10-12 00:13:00,5.94729,5.94824,5.94698,5.94699,13000000.0
2006-10-12 00:14:00,5.94713,5.94839,5.94694,5.94783,14000000.0
2006-10-12 00:15:00,5.9475,5.94886,5.94716,5.94886,12000000.0
2006-10-12 00:16:00,5.94758,5.94806,5.94725,5.94725,12000000.0
2006-10-12 00:17:00,5.94724,5.94843,5.94724,5.94728,10000000.0
2006-10-12 00:18:00,5.94852,5.94927,5.94803,5.94803,19000000.0
2006-10-12 00:19:00,5.94756,5.94842,5.94753,5.9476,12000000.0
2006-10-12 00:20:00,5.94738,5.94898,5.94737,5.94885,11000000.0
2006-10-12 00:21:00,5.94802,5.94871,5.94757,5.94786,14000000.0
2006-10-12 00:22:00,5.94773,5.94788,5.94752,5.94788,13000000.0
2006-10-12 00:23:00,5.94774,5.94791,5.94765,5.94777,13000000.0
2006-10-12 00:24:00,5.94778,5.94792,5.94764,5.94786,9000000.0
2006-10-12 00:25:00,5.94765,5.94784,5.94763,5.94778,13000000.0
2006-10-12 00:26:00,5.94924,5.94967,5.94751,5.94899,14000000.0
2006-10-12 00:27:00,5.94967,5.94967,5.94819,5.9483,15000000.0
2006-10-12 00:28:00,5.94901,5.9499,5.94844,5.94971,7000000.0
2006-10-12 00:29:00,5.9494,5.94956,5.94817,5.94817,17000000.0
2006-10-12 00:30:00,5.94814,5.94952,5.94798,5.94952,9000000.0
2006-10-12 00:31:00,5.9495,5.95032,5.94838,5.94838,13000000.0
2006-10-12 00:32:00,5.94802,5.9482,5.94692,5.94692,8000000.0
2006-10-12 00:33:00,5.94706,5.94817,5.9467,5.94817,19000000.0
2006-10-12 00:34:00,5.94647,5.9475,5.94603,5.9475,15000000.0
2006-10-12 00:35:00,5.94629,5.94727,5.94627,5.94648,12000000.0
2006-10-12 00:36:00,5.94634,5.94733,5.94634,5.94675,15000000.0
2006-10-12 00:37:00,5.94687,5.94807,5.94687,5.94742,15000000.0
2006-10-12 00:38:00,5.94699,5.94775,5.94643,5.94748,18000000.0
2006-10-12 00:39:00,5.94737,5.94836,5.94714,5.9475,20000000.0
2006-10-12 00:40:00,5.94778,5.94831,5.9473,5.94755,10000000.0
2006-10-12 00:41:00,5.94734,5.94845,5.94724,5.94724,9000000.0
2006-10-12 00:42:00,5.94768,5.94884,5.9472,5.94808,16000000.0
2006-10-12 00:43:00,5.94745,5.9475,5.94621,5.94705,16000000.0
2006-10-12 00:44:00,5.94758,5.94772,5.94682,5.94756,10000000.0
2006-10-12 00:45:00,5.94789,5.94797,5.94684,5.94684,16000000.0
2006-10-12 00:46:00,5.94683,5.94798,5.94649,5.94662,12000000.0
2006-10-12 00:47:00,5.94609,5.94609,5.94579,5.94609,8000000.0
2006-10-12 00:48:00,5.94606,5.94609,5.94586,5.94604,16000000.0
2006-10-12 00:49:00,5.9461,5.94773,5.9461,5.94718,11000000.0
2006-10-12 00:50:00,5.94818,5.94818,5.9467,5.9467,9000000.0
2006-10-12 00:51:00,5.94713,5.94787,5.94665,5.94686,9000000.0
2006-10-12 00:52:00,5.94743,5.94789,5.94663,5.94683,18000000.0
2006-10-12 00:53:00,5.94685,5.94764,5.94643,5.94679,12000000.0
2006-10-12 00:54:00,5.94651,5.94667,5.94567,5.94567,12000000.0
2006-10-12 00:55:00,5.94573,5.9482,5.94562,5.94665,11000000.0
2006-10-12 00:56:00,5.94743,5.94853,5.947,5.94732,14000000.0
2006-10-12 00:57:00,5.9473,5.94781,5.94725,5.94781,15000000.0
2006-10-12 00:58:00,5.94791,5.94791,5.94759,5.94762,9000000.0
2006-10-12 00:59:00,5.94759,5.94793,5.94657,5.94657,17000000.0
2006-10-12 01:00:00,5.94657,5.94794,5.94657,5.94722,12000000.0
2006-10-12 01:01:00,5.94704,5.94829,5.94648,5.94756,15000000.0
2006-10-12 01:02:00,5.9473,5.94744,5.94636,5.94639,10000000.0
2006-10-12 01:03:00,5.94626,5.94785,5.94612,5.94695,13000000.0
2006-10-12 01:04:00,5.94712,5.94818,5.94666,5.94692,13000000.0
2006-10-12 01:05:00,5.94731,5.94798,5.94729,5.9476,13000000.0
2006-10-12 01:06:00,5.94858,5.94858,5.9464,5.94766,12000000.0
2006-10-12 01:07:00,5.94775,5.9484,5.94689,5.94815,13000000.0
2006-10-12 01:08:00,5.94677,5.94677,5.94579,5.94659,15000000.0
2006-10-12 01:09:00,5.94647,5.94647,5.94557,5.94557,17000000.0
2006-10-12 01:10:00,5.9459,5.94743,5.9459,5.94647,10000000.0
2006-10-12 01:11:00,5.9471,5.94816,5.9471,5.94816,11000000.0
2006-10-12 01:12:00,5.94839,5.94849,5.94817,5.94817,10000000.0
2006-10-12 01:13:00,5.94839,5.94857,5.94816,5.94835,11000000.0
2006-10-12 01:14:00,5.94784,5.94784,5.94643,5.94651,13000000.0
2006-10-12 01:15:00,5.94686,5.94734,5.94617,5.94652,9000000.0
2006-10-12 01:16:00,5.94617,5.94629,5.94568,5.94568,12000000.0
2006-10-12 01:17:00,5.94635,5.94734,5.94635,5.94694,11000000.0
2006-10-12 01:18:00,5.94708,5.94818,5.94644,5.94753,12000000.0
2006-10-12 01:19:00,5.94834,5.94866,5.94707,5.94789,19000000.0
2006-10-12 01:20:00,5.94705,5.94801,5.94689,5.94801,11000000.0
2006-10-12 01:21:00,5.94842,5.9488,5.94697,5.94707,12000000.0
2006-10-12 01:22:00,5.94728,5.94839,5.94692,5.94807,9000000.0
2006-10-12 01:23:00,5.94771,5.94837,5.94703,5.94703,13000000.0
2006-10-12 01:24:00,5.94739,5.94856,5.94739,5.94778,14000000.0
2006-10-12 01:25:00,5.94775,5.94883,5.94775,5.94797,11000000.0
2006-10-12 01:26:00,5.9476,5.94772,5.94751,5.94751,10000000.0
2006-10-12 01:27:00,5.94743,5.94879,5.94741,5.94751,17000000.0
2006-10-12 01:28:00,5.94684,5.94851,5.9468,5.94723,13000000.0
2006-10-12 01:29:00,5.9473,5.94778,5.9473,5.94746,19000000.0
2006-10-12 01:30:00,5.94731,5.94883,5.94731,5.94769,15000000.0
2006-10-12 01:31:00,5.94755,5.94762,5.94734,5.94762,15000000.0
2006-10-12 01:32:00,5.94786,5.94856,5.94772,5.94839,12000000.0
2006-10-12 01:33:00,5.94705,5.94811,5.94705,5.94736,8000000.0
2006-10-12 01:34:00,5.9472,5.9472,5.9466,5.94681,18000000.0
2006-10-12 01:35:00,5.94655,5.94679,5.94652,5.94661,12000000.0
2006-10-12 01:36:00,5.94658,5.94796,5.94658,5.94796,16000000.0
2006-10-12 01:37:00,5.94798,5.94814,5.94667,5.94699,15000000.0
2006-10-12 01:38:00,5.947,5.94778,5.94637,5.94776,18000000.0
2006-10-12 01:39:00,5.94799,5.94832,5.9473,5.9473,10000000.0
2006-10-12 01:40:00,5.94726,5.94726,5.94674,5.9469,11000000.0
2006-10-12 01:41:00,5.94649,5.94734,5.94531,5.94625,16000000.0
2006-10-12 01:42:00,5.94643,5.94726,5.94563,5.94563,14000000.0
2006-10-12 01:43:00,5.94636,5.94717,5.94578,5.94652,16000000.0
2006-10-12 01:44:00,5.94814,5.94814,5.94616,5.94616,15000000.0
2006-10-12 01:45:00,5.94737,5.9479,5.94648,5.94742,16000000.0
2006-10-12 01:46:00,5.94704,5.94751,5.94652,5.94693,9000000.0
2006-10-12 01:47:00,5.94751,5.94785,5.94667,5.94785,17000000.0
2006-10-12 01:48:00,5.94708,5.94744,5.94632,5.94707,16000000.0
2006-10-12 01:49:00,5.94686,5.94783,5.9467,5.94725,10000000.0
2006-10-12 01:50:00,5.94762,5.94821,5.94743,5.94821,11000000.0
2006-10-12 01:51:00,5.94764,5.94832,5.94717,5.94739,12000000.0
2006-10-12 01:52:00,5.94762,5.94793,5.94711,5.94765,12000000.0
2006-10-12 01:53:00,5.94761,5.94778,5.94749,5.94769,18000000.0
2006-10-12 01:54:00,5.94769,5.94773,5.9475,5.94758,14000000.0
2006-10-12 01:55:00,5.94742,5.94869,5.94742,5.94784,18000000.0
2006-10-12 01:56:00,5.94774,5.9484,5.94747,5.9484,8000000.0
2006-10-12 01:57:00,5.94823,5.94885,5.9466,5.94826,13000000.0
2006-10-12 01:58:00,5.94876,5.94876,5.94739,5.94739,11000000.0
2006-10-12 01:59:00,5.94859,5.94863,5.94705,5.94705,11000000.0
2006-10-12 02:00:00,5.94664,5.94764,5.94644,5.94684,16000000.0
2006-10-12 02:01:00,5.94717,5.94717,5.94565,5.94579,21000000.0
2006-10-12 02:02:00,5.9452,5.94633,5.9452,5.94624,10000000.0
2006-10-12 02:03:00,5.94618,5.94667,5.94561,5.94561,8000000.0
2006-10-12 02:04:00,5.94556,5.94612,5.94482,5.94545,14000000.0
2006-10-12 02:05:00,5.94541,5.9466,5.94541,5.94582,14000000.0
2006-10-12 02:06:00,5.94572,5.94626,5.94523,5.94536,15000000.0
2006-10-12 02:07:00,5.94569,5.94657,5.94516,5.94657,10000000.0
2006-10-12 02:08:00,5.94598,5.9471,5.94553,5.94631,16000000.0
2006-10-12 02:09:00,5.94624,5.94624,5.94578,5.94586,18000000.0
2006-10-12 02:10:00,5.94559,5.94581,5.94553,5.94576,16000000.0
2006-10-12 02:11:00,5.94575,5.94686,5.9453,5.94612,14000000.0
2006-10-12 02:12:00,5.9462,5.94634,5.9458,5.94634,10000000.0
2006-10-12 02:13:00,5.9464,5.94666,5.94581,5.94666,15000000.0
2006-10-12 02:14:00,5.94655,5.94679,5.94555,5.94576,19000000.0
2006-10-12 02:15:00,5.94598,5.94645,5.94546,5.94617,12000000.0
2006-10-12 02:16:00,5.94763,5.94763,5.94636,5.94636,18000000.0
2006-10-12 02:17:00,5.94592,5.94703,5.94546,5.94567,14000000.0
2006-10-12 02:18:00,5.94601,5.94686,5.94558,5.94669,12000000.0
2006-10-12 02:19:00,5.947,5.94706,5.9454,5.94557,14000000.0
2006-10-12 02:20:00,5.94585,5.94638,5.94436,5.9453,13000000.0
2006-10-12 02:21:00,5.94459,5.94604,5.94459,5.94572,15000000.0
2006-10-12 02:22:00,5.94552,5.946,5.94503,5.94541,13000000.0
2006-10-12 02:23:00,5.94538,5.94589,5.94444,5.94521,16000000.0
2006-10-12 02:24:00,5.94529,5.94529,5.94423,5.94424,17000000.0
2006-10-12 02:25:00,5.94454,5.94566,5.94454,5.94513,10000000.0
2006-10-12 02:26:00,5.94524,5.94556,5.94429,5.94457,13000000.0
2006-10-12 02:27:00,5.94497,5.94553,5.94458,5.94472,7000000.0
2006-10-12 02:28:00,5.94457,5.9455,5.94421,5.94426,9000000.0
2006-10-12 02:29:00,5.94576,5.94623,5.94436,5.94501,20000000.0
2006-10-12 02:30:00,5.94513,5.94696,5.94503,5.94679,11000000.0
2006-10-12 02:31:00,5.94709,5.94721,5.94573,5.94614,9000000.0
2006-10-12 02:32:00,5.94638,5.948,5.94606,5.948,13000000.0
2006-10-12 02:33:00,5.9468,5.94751,5.9461,5.9461,14000000.0
2006-10-12 02:34:00,5.94743,5.94776,5.94597,5.94755,17000000.0
2006-10-12 02:35:00,5.94643,5.9473,5.94603,5.94639,15000000.0
2006-10-12 02:36:00,5.94693,5.94753,5.94638,5.94661,14000000.0
2006-10-12 02:37:00,5.94634,5.94742,5.94589,5.94708,13000000.0
2006-10-12 02:38:00,5.94723,5.9485,5.94591,5.9485,14000000.0
2006-10-12 02:39:00,5.9477,5.9477,5.94589,5.94641,15000000.0
2006-10-12 02:40:00,5.94621,5.94646,5.94615,5.94631,12000000.0
2006-10-12 02:41:00,5.94666,5.94764,5.94663,5.94663,13000000.0
2006-10-12 02:42:00,5.94635,5.94859,5.94599,5.94692,16000000.0
2006-10-12 02:43:00,5.94645,5.9474,5.94583,5.94583,18000000.0
2006-10-12 02:44:00,5.94611,5.94765,5.94611,5.94765,10000000.0
2006-10-12 02:45:00,5.94651,5.9477,5.9463,5.9463,14000000.0
2006-10-12 02:46:00,5.9463,5.94786,5.94617,5.94708,18000000.0
2006-10-12 02:47:00,5.94701,5.94779,5.94629,5.9467,17000000.0
2006-10-12 02:48:00,5.94619,5.94619,5.94577,5.94577,7000000.0
2006-10-12 02:49:00,5.94757,5.94761,5.94633,5.94633,13000000.0
2006-10-12 02:50:00,5.94622,5.94715,5.94598,5.94715,14000000.0
2006-10-12 02:51:00,5.94735,5.94762,5.94733,5.9475,15000000.0
2006-10-12 02:52:00,5.94706,5.94727,5.94645,5.94724,15000000.0
2006-10-12 02:53:00,5.94663,5.94747,5.94636,5.94698,9000000.0
2006-10-12 02:54:00,5.94738,5.94791,5.94705,5.94747,13000000.0
2006-10-12 02:55:00,5.94838,5.94866,5.94754,5.948,11000000.0
2006-10-12 02:56:00,5.94798,5.94912,5.94677,5.94677,18000000.0
2006-10-12 02:57:00,5.9471,5.94837,5.94697,5.94705,13000000.0
2006-10-12 02:58:00,5.94757,5.94855,5.9471,5.94749,9000000.0
2006-10-12 02:59:00,5.94796,5.94942,5.94796,5.94844,14000000.0
2006-10-12 03:00:00,5.94796,5.94928,5.94796,5.94918,11000000.0
2006-10-12 03:01:00,5.94939,5.94939,5.94803,5.94808,11000000.0
2006-10-12 03:02:00,5.94917,5.94945,5.94794,5.94838,11000000.0
2006-10-12 03:03:00,5.94849,5.94973,5.9483,5.94904,23000000.0
2006-10-12 03:04:00,5.94941,5.94984,5.94837,5.94903,11000000.0
2006-10-12 03:05:00,5.9487,5.94943,5.9482,5.94853,17000000.0
2006-10-12 03:06:00,5.9486,5.9486,5.94829,5.94853,9000000.0
2006-10-12 03:07:00,5.94843,5.94935,5.94799,5.94834,15000000.0
2006-10-12 03:08:00,5.94818,5.94841,5.94672,5.94702,12000000.0
2006-10-12 03:09:00,5.94723,5.94862,5.94723,5.94802,15000000.0
2006-10-12 03:10:00,5.94793,5.94865,5.9473,5.94732,19000000.0
2006-10-12 03:11:00,5.94759,5.94876,5.94735,5.94824,15000000.0
2006-10-12 03:12:00,5.94818,5.94932,5.94743,5.94789,18000000.0
2006-10-12 03:13:00,5.94766,5.94766,5.94737,5.94765,18000000.0
2006-10-12 03:14:00,5.94772,5.9483,5.94757,5.94782,10000000.0
2006-10-12 03:15:00,5.94795,5.94881,5.94704,5.94704,7000000.0
2006-10-12 03:16:00,5.94738,5.94747,5.94731,5.94747,8000000.0
2006-10-12 03:17:00,5.94743,5.94749,5.94723,5.94746,10000000.0
2006-10-12 03:18:00,5.94773,5.94921,5.94773,5.94835,15000000.0
2006-10-12 03:19:00,5.94806,5.9486,5.94779,5.94797,10000000.0
2006-10-12 03:20:00,5.94813,5.94927,5.94797,5.94899,16000000.0
2006-10-12 03:21:00,5.94885,5.94885,5.94741,5.94741,11000000.0
2006-10-12 03:22:00,5.94748,5.94885,5.94735,5.94885,10000000.0
2006-10-12 03:23:00,5.94781,5.94846,5.94691,5.94691,12000000.0
2006-10-12 03:24:00,5.94687,5.94853,5.94687,5.94758,13000000.0
2006-10-12 03:25:00,5.94716,5.94805,5.94693,5.948,11000000.0
2006-10-12 03:26:00,5.94841,5.94882,5.94739,5.9483,13000000.0
2006-10-12 03:27:00,5.94784,5.94808,5.94777,5.94787,14000000.0
2006-10-12 03:28:00,5.94762,5.94791,5.94761,5.94785,18000000.0
2006-10-12 03:29:00,5.94823,5.94917,5.94773,5.94843,15000000.0
2006-10-12 03:30:00,5.94811,5.9486,5.94725,5.94725,10000000.0
2006-10-12 03:31:00,5.94733,5.94765,5.94632,5.94648,13000000.0
2006-10-12 03:32:00,5.94609,5.94765,5.94597,5.94717,16000000.0
2006-10-12 03:33:00,5.94713,5.94827,5.94679,5.94735,13000000.0
2006-10-12 03:34:00,5.94768,5.94821,5.94679,5.94679,16000000.0
2006-10-12 03:35:00,5.94677,5.94753,5.94636,5.94698,10000000.0
2006-10-12 03:36:00,5.94708,5.94836,5.94698,5.94725,11000000.0
2006-10-12 03:37:00,5.9465,5.94757,5.94636,5.94636,13000000.0
2006-10-12 03:38:00,5.94707,5.94742,5.94616,5.94633,13000000.0
2006-10-12 03:39:00,5.94638,5.94764,5.94634,5.9466,13000000.0
2006-10-12 03:40:00,5.94685,5.94868,5.94685,5.94767,12000000.0
2006-10-12 03:41:00,5.9476,5.94765,5.94655,5.9466,16000000.0
2006-10-12 03:42:00,5.94649,5.94769,5.94624,5.94746,21000000.0
2006-10-12 03:43:00,5.94787,5.94787,5.94663,5.94751,18000000.0
2006-10-12 03:44:00,5.94789,5.94817,5.94647,5.94817,15000000.0
2006-10-12 03:45:00,5.94681,5.94769,5.94613,5.94613,9000000.0
2006-10-12 03:46:00,5.94556,5.94681,5.94503,5.94618,8000000.0
2006-10-12 03:47:00,5.9461,5.94651,5.94579,5.94624,11000000.0
2006-10-12 03:48:00,5.94628,5.94653,5.94553,5.94573,9000000.0
2006-10-12 03:49:00,5.94595,5.94644,5.94523,5.94644,16000000.0
2006-10-12 03:50:00,5.94521,5.94671,5.94521,5.94604,19000000.0
2006-10-12 03:51:00,5.9457,5.94609,5.94424,5.94424,9000000.0
2006-10-12 03:52:00,5.94423,5.9461,5.94423,5.94478,19000000.0
2006-10-12 03:53:00,5.94426,5.94554,5.94418,5.94449,10000000.0
2006-10-12 03:54:00,5.94441,5.94543,5.94425,5.94431,17000000.0
2006-10-12 03:55:00,5.9444,5.94571,5.94425,5.94425,16000000.0
2006-10-12 03:56:00,5.9435,5.94525,5.9435,5.94451,7000000.0
2006-10-12 03:57:00,5.94386,5.94404,5.9433,5.9433,11000000.0
2006-10-12 03:58:00,5.94347,5.9449,5.94338,5.94455,12000000.0
2006-10-12 03:59:00,5.9442,5.94441,5.94281,5.94289,17000000.0
2006-10-12 04:00:00,5.94424,5.94424,5.94258,5.94272,12000000.0
2006-10-12 04:01:00,5.94239,5.94354,5.94239,5.94255,16000000.0
2006-10-12 04:02:00,5.94408,5.94473,5.94266,5.94373,14000000.0
2006-10-12 04:03:00,5.9442,5.9449,5.94317,5.94368,12000000.0
2006-10-12 04:04:00,5.94384,5.94517,5.94366,5.9442,16000000.0
2006-10-12 04:05:00,5.94402,5.94428,5.94336,5.94384,13000000.0
2006-10-12 04:06:00,5.94377,5.94472,5.94331,5.9445,16000000.0
2006-10-12 04:07:00,5.94354,5.94441,5.94321,5.944,13000000.0
2006-10-12 04:08:00,5.94354,5.94427,5.94295,5.94295,14000000.0
2006-10-12 04:09:00,5.94455,5.94464,5.94379,5.94418,10000000.0
2006-10-12 04:10:00,5.94398,5.94464,5.94354,5.94383,12000000.0
2006-10-12 04:11:00,5.94372,5.94474,5.94372,5.94474,14000000.0
2006-10-12 04:12:00,5.94498,5.94526,5.94486,5.94505,19000000.0
2006-10-12 04:13:00,5.94492,5.94492,5.94347,5.94347,20000000.0
2006-10-12 04:14:00,5.9437,5.94473,5.94362,5.94473,12000000.0
2006-10-12 04:15:00,5.94519,5.94534,5.94388,5.94388,8000000.0
2006-10-12 04:16:00,5.94386,5.94498,5.94364,5.94498,13000000.0
2006-10-12 04:17:00,5.94531,5.94533,5.944,5.94533,15000000.0
2006-10-12 04:18:00,5.94426,5.94426,5.94307,5.94323,9000000.0
2006-10-12 04:19:00,5.94325,5.94325,5.94273,5.94291,12000000.0
2006-10-12 04:20:00,5.94357,5.94455,5.94319,5.94405,9000000.0
2006-10-12 04:21:00,5.94406,5.94501,5.94335,5.94344,17000000.0
2006-10-12 04:22:00,5.94424,5.94536,5.94346,5.94393,14000000.0
2006-10-12 04:23:00,5.94409,5.94409,5.9434,5.94374,10000000.0
2006-10-12 04:24:00,5.94361,5.94405,5.94254,5.94324,12000000.0
2006-10-12 04:25:00,5.94318,5.94386,5.94259,5.94259,10000000.0
2006-10-12 04:26:00,5.94374,5.94384,5.94246,5.94248,7000000.0
2006-10-12 04:27:00,5.94266,5.94395,5.94228,5.94311,15000000.0
2006-10-12 04:28:00,5.94242,5.94347,5.94229,5.94324,7000000.0
2006-10-12 04:29:00,5.94303,5.94364,5.94259,5.94336,14000000.0
2006-10-12 04:30:00,5.94327,5.94406,5.943,5.94357,11000000.0
2006-10-12 04:31:00,5.94362,5.94423,5.94244,5.94319,15000000.0
2006-10-12 04:32:00,5.94363,5.94363,5.94228,5.94251,17000000.0
2006-10-12 04:33:00,5.94235,5.9437,5.94223,5.94296,14000000.0
2006-10-12 04:34:00,5.94274,5.94304,5.94195,5.94195,9000000.0
2006-10-12 04:35:00,5.94189,5.94196,5.94169,5.9417,12000000.0
2006-10-12 04:36:00,5.94184,5.942,5.94166,5.94174,12000000.0
2006-10-12 04:37:00,5.94179,5.94195,5.94167,5.94167,12000000.0
2006-10-12 04:38:00,5.94182,5.94198,5.94167,5.94177,11000000.0
2006-10-12 04:39:00,5.94209,5.94324,5.94186,5.94251,17000000.0
2006-10-12 04:40:00,5.94271,5.94324,5.94202,5.94202,9000000.0
2006-10-12 04:41:00,5.94356,5.94356,5.942,5.94201,10000000.0
2006-10-12 04:42:00,5.94168,5.9418,5.94147,5.94147,8000000.0
2006-10-12 04:43:00,5.94146,5.94264,5.94146,5.94232,18000000.0
2006-10-12 04:44:00,5.94368,5.94368,5.94232,5.94249,9000000.0
2006-10-12 04:45:00,5.94249,5.94322,5.94227,5.94272,9000000.0
2006-10-12 04:46:00,5.94306,5.94337,5.94246,5.94247,16000000.0
2006-10-12 04:47:00,5.94209,5.94352,5.94178,5.94343,12000000.0
2006-10-12 04:48:00,5.9426,5.94304,5.94226,5.94226,10000000.0
2006-10-12 04:49:00,5.94206,5.9436,5.94203,5.94266,16000000.0
2006-10-12 04:50:00,5.94217,5.94221,5.94194,5.94195,16000000.0
2006-10-12 04:51:00,5.94212,5.94311,5.94212,5.94288,20000000.0
2006-10-12 04:52:00,5.94344,5.94344,5.94117,5.94117,13000000.0
2006-10-12 04:53:00,5.94284,5.94296,5.94135,5.94135,11000000.0
2006-10-12 04:54:00,5.94099,5.94109,5.94084,5.94099,11000000.0
2006-10-12 04:55:00,5.94075,5.94111,5.94075,5.94111,12000000.0
2006-10-12 04:56:00,5.94112,5.94112,5.94082,5.94098,16000000.0
2006-10-12 04:57:00,5.94107,5.94107,5.94086,5.94091,7000000.0
2006-10-12 04:58:00,5.94104,5.94265,5.94104,5.94148,13000000.0
2006-10-12 04:59:00,5.94258,5.94387,5.94146,5.94167,17000000.0
2006-10-12 05:00:00,5.94146,5.94202,5.94143,5.94148,10000000.0
2006-10-12 05:01:00,5.94331,5.94331,5.94195,5.94203,13000000.0
2006-10-12 05:02:00,5.94209,5.94284,5.94159,5.94171,18000000.0
2006-10-12 05:03:00,5.94091,5.94291,5.94091,5.94239,9000000.0
2006-10-12 05:04:00,5.94208,5.94227,5.94102,5.94128,12000000.0
2006-10-12 05:05:00,5.94159,5.94163,5.94126,5.94131,10000000.0
2006-10-12 05:06:00,5.94142,5.94282,5.94098,5.94199,20000000.0
2006-10-12 05:07:00,5.94203,5.94204,5.94059,5.94137,10000000.0
2006-10-12 05:08:00,5.94171,5.94244,5.94132,5.94151,17000000.0
2006-10-12 05:09:00,5.94107,5.94205,5.93974,5.94093,15000000.0
2006-10-12 05:10:00,5.93968,5.94001,5.93909,5.93987,10000000.0
2006-10-12 05:11:00,5.93925,5.94164,5.93925,5.9411,16000000.0
2006-10-12 05:12:00,5.94166,5.9427,5.94114,5.94219,7000000.0
2006-10-12 05:13:00,5.94197,5.94225,5.94053,5.94053,12000000.0
2006-10-12 05:14:00,5.94146,5.94183,5.94054,5.94183,14000000.0
2006-10-12 05:15:00,5.94131,5.94204,5.94097,5.94103,16000000.0
2006-10-12 05:16:00,5.94054,5.94212,5.94054,5.94122,15000000.0
2006-10-12 05:17:00,5.94067,5.94188,5.94036,5.94061,10000000.0
2006-10-12 05:18:00,5.94094,5.942,5.94056,5.94056,13000000.0
2006-10-12 05:19:00,5.94124,5.94223,5.94081,5.94144,13000000.0
2006-10-12 05:20:00,5.94082,5.94093,5.94035,5.94038,20000000.0
2006-10-12 05:21:00,5.94082,5.94253,5.94082,5.94214,9000000.0
2006-10-12 05:22:00,5.94156,5.94243,5.94082,5.94198,17000000.0
2006-10-12 05:23:00,5.94169,5.94281,5.94131,5.94234,14000000.0
2006-10-12 05:24:00,5.94258,5.9433,5.9419,5.94195,19000000.0
2006-10-12 05:25:00,5.94289,5.94357,5.94196,5.94357,13000000.0
2006-10-12 05:26:00,5.94244,5.94448,5.94244,5.94323,13000000.0
2006-10-12 05:27:00,5.94308,5.94364,5.94231,5.94249,13000000.0
2006-10-12 05:28:00,5.94241,5.94344,5.94224,5.94344,10000000.0
2006-10-12 05:29:00,5.94363,5.94373,5.94222,5.94285,17000000.0
2006-10-12 05:30:00,5.94296,5.94376,5.94248,5.94282,21000000.0
2006-10-12 05:31:00,5.94256,5.94268,5.94178,5.94178,13000000.0
2006-10-12 05:32:00,5.9434,5.9434,5.94152,5.94318,16000000.0
2006-10-12 05:33:00,5.9427,5.94313,5.94167,5.94232,13000000.0
2006-10-12 05:34:00,5.94191,5.94202,5.94179,5.94189,13000000.0
2006-10-12 05:35:00,5.94189,5.94281,5.94146,5.94146,14000000.0
2006-10-12 05:36:00,5.94225,5.9425,5.94129,5.94129,18000000.0
2006-10-12 05:37:00,5.94114,5.94202,5.94088,5.941,12000000.0
2006-10-12 05:38:00,5.9405,5.94152,5.94044,5.94097,13000000.0
2006-10-12 05:39:00,5.94096,5.9412,5.94093,5.94115,21000000.0
2006-10-12 05:40:00,5.94132,5.94196,5.9406,5.9406,14000000.0
2006-10-12 05:41:00,5.94052,5.94198,5.94048,5.94093,13000000.0
2006-10-12 05:42:00,5.94097,5.94103,5.94087,5.94087,8000000.0
2006-10-12 05:43:00,5.94121,5.94179,5.9403,5.9403,13000000.0
2006-10-12 05:44:00,5.94086,5.94176,5.9403,5.94051,13000000.0
2006-10-12 05:45:00,5.94058,5.94174,5.9402,5.94121,24000000.0
2006-10-12 05:46:00,5.94094,5.94173,5.94015,5.94087,14000000.0
2006-10-12 05:47:00,5.94079,5.94082,5.94029,5.94057,11000000.0
2006-10-12 05:48:00,5.94039,5.94039,5.93988,5.94014,18000000.0
2006-10-12 05:49:00,5.94026,5.94092,5.93964,5.93964,10000000.0
2006-10-12 05:50:00,5.93976,5.94067,5.93976,5.94067,10000000.0
2006-10-12 05:51:00,5.94144,5.94171,5.94001,5.94007,11000000.0
2006-10-12 05:52:00,5.94017,5.94037,5.93996,5.94036,19000000.0
2006-10-12 05:53:00,5.94045,5.94048,5.94028,5.9404,15000000.0
2006-10-12 05:54:00,5.9404,5.94049,5.94025,5.94025,7000000.0
2006-10-12 05:55:00,5.94078,5.94186,5.94072,5.94081,12000000.0
2006-10-12 05:56:00,5.94171,5.94171,5.94082,5.94082,16000000.0
2006-10-12 05:57:00,5.9405,5.94217,5.9405,5.94136,11000000.0
2006-10-12 05:58:00,5.94098,5.94171,5.94095,5.94095,22000000.0
2006-10-12 05:59:00,5.94113,5.94221,5.94113,5.94221,9000000.0
2006-10-12 06:00:00,5.94181,5.94212,5.94113,5.94113,17000000.0
2006-10-12 06:01:00,5.94103,5.94105,5.94074,5.94075,18000000.0
2006-10-12 06:02:00,5.94124,5.94232,5.94112,5.94126,18000000.0
2006-10-12 06:03:00,5.94093,5.94173,5.94033,5.94173,16000000.0
2006-10-12 06:04:00,5.94077,5.94089,5.94046,5.94057,8000000.0
2006-10-12 06:05:00,5.94074,5.94232,5.94074,5.94198,10000000.0
2006-10-12 06:06:00,5.94186,5.94267,5.94067,5.94267,27000000.0
2006-10-12 06:07:00,5.94169,5.94215,5.94117,5.94117,17000000.0
2006-10-12 06:08:00,5.94101,5.94108,5.94075,5.94075,14000000.0
2006-10-12 06:09:00,5.94075,5.94111,5.94075,5.94104,13000000.0
2006-10-12 06:10:00,5.94103,5.94198,5.9408,5.94107,14000000.0
2006-10-12 06:11:00,5.94106,5.94158,5.94104,5.94145,16000000.0
2006-10-12 06:12:00,5.94166,5.94166,5.94145,5.94158,17000000.0
2006-10-12 06:13:00,5.94165,5.94169,5.94142,5.94158,14000000.0
2006-10-12 06:14:00,5.94168,5.94215,5.94085,5.94173,12000000.0
2006-10-12 06:15:00,5.94141,5.94141,5.94049,5.94049,13000000.0
2006-10-12 06:16:00,5.94062,5.94175,5.94047,5.94175,14000000.0
2006-10-12 06:17:00,5.94178,5.94205,5.94063,5.94163,11000000.0
2006-10-12 06:18:00,5.94183,5.9425,5.94129,5.94179,12000000.0
2006-10-12 06:19:00,5.94218,5.943,5.94091,5.94282,19000000.0
2006-10-12 06:20:00,5.94331,5.94376,5.94236,5.94272,11000000.0
2006-10-12 06:21:00,5.94205,5.9426,5.94182,5.94195,9000000.0
2006-10-12 06:22:00,5.94157,5.94204,5.94153,5.94179,22000000.0
2006-10-12 06:23:00,5.94203,5.94207,5.9418,5.94184,18000000.0
2006-10-12 06:24:00,5.94221,5.94261,5.94184,5.94254,8000000.0
2006-10-12 06:25:00,5.94259,5.94289,5.94178,5.94178,9000000.0
2006-10-12 06:26:00,5.94195,5.94363,5.94195,5.94242,13000000.0
2006-10-12 06:27:00,5.94264,5.94316,5.94176,5.94245,15000000.0
2006-10-12 06:28:00,5.94234,5.94322,5.94207,5.94258,18000000.0
2006-10-12 06:29:00,5.9422,5.94334,5.94199,5.94199,16000000.0
2006-10-12 06:30:00,5.94257,5.94339,5.94234,5.94287,10000000.0
2006-10-12 06:31:00,5.94285,5.94349,5.94202,5.94349,13000000.0
2006-10-12 06:32:00,5.94333,5.94333,5.94189,5.94278,10000000.0
2006-10-12 06:33:00,5.9426,5.94321,5.94228,5.94233,10000000.0
2006-10-12 06:34:00,5.94219,5.94291,5.94094,5.94158,15000000.0
2006-10-12 06:35:00,5.94207,5.9425,5.94146,5.9421,13000000.0
2006-10-12 06:36:00,5.94205,5.94245,5.94161,5.94189,23000000.0
2006-10-12 06:37:00,5.94201,5.94207,5.94117,5.94117,11000000.0
2006-10-12 06:38:00,5.94133,5.94224,5.94081,5.94151,17000000.0
2006-10-12 06:39:00,5.94122,5.9417,5.94051,5.94103,8000000.0
2006-10-12 06:40:00,5.94152,5.94169,5.94024,5.94032,15000000.0
2006-10-12 06:41:00,5.94032,5.94131,5.94032,5.94067,15000000.0
2006-10-12 06:42:00,5.94097,5.94185,5.94097,5.94161,16000000.0
2006-10-12 06:43:00,5.94149,5.94166,5.94124,5.94124,12000000.0
2006-10-12 06:44:00,5.9416,5.94238,5.9416,5.9416,13000000.0
2006-10-12 06:45:00,5.94114,5.94144,5.94113,5.94123,14000000.0
2006-10-12 06:46:00,5.94143,5.9415,5.94134,5.94135,12000000.0
2006-10-12 06:47:00,5.94133,5.9416,5.94128,5.94135,11000000.0
2006-10-12 06:48:00,5.94138,5.9415,5.94122,5.94146,15000000.0
2006-10-12 06:49:00,5.94103,5.94226,5.9409,5.94152,17000000.0
2006-10-12 06:50:00,5.94203,5.94212,5.94019,5.94109,13000000.0
2006-10-12 06:51:00,5.94134,5.94134,5.94052,5.94052,8000000.0
2006-10-12 06:52:00,5.94088,5.94221,5.94088,5.94208,14000000.0
2006-10-12 06:53:00,5.94231,5.94231,5.94203,5.94225,13000000.0
2006-10-12 06:54:00,5.94184,5.94221,5.94133,5.94183,8000000.0
2006-10-12 06:55:00,5.94088,5.94111,5.94088,5.94092,10000000.0
2006-10-12 06:56:00,5.94091,5.94196,5.94091,5.94109,11000000.0
2006-10-12 06:57:00,5.94088,5.94094,5.94066,5.94066,17000000.0
2006-10-12 06:58:00,5.94078,5.94092,5.94062,5.94092,12000000.0
2006-10-12 06:59:00,5.94074,5.94098,5.94068,5.94082,14000000.0
2006-10-12 07:00:00,5.94114,5.94189,5.94091,5.94124,11000000.0
2006-10-12 07:01:00,5.94244,5.94257,5.94175,5.94257,10000000.0
2006-10-12 07:02:00,5.94285,5.9429,5.94262,5.94267,14000000.0
2006-10-12 07:03:00,5.94205,5.94244,5.9415,5.94244,7000000.0
2006-10-12 07:04:00,5.9425,5.943,5.94189,5.94211,16000000.0
2006-10-12 07:05:00,5.94291,5.94309,5.94237,5.94261,15000000.0
2006-10-12 07:06:00,5.94189,5.94249,5.94131,5.94234,16000000.0
2006-10-12 07:07:00,5.94284,5.94298,5.94237,5.94273,12000000.0
2006-10-12 07:08:00,5.94226,5.94295,5.94175,5.94295,8000000.0
2006-10-12 07:09:00,5.94272,5.94272,5.94204,5.94211,8000000.0
2006-10-12 07:10:00,5.94277,5.94326,5.94163,5.94296,16000000.0
2006-10-12 07:11:00,5.94347,5.94351,5.94326,5.94331,17000000.0
2006-10-12 07:12:00,5.94343,5.94353,5.94327,5.94327,20000000.0
2006-10-12 07:13:00,5.94296,5.94324,5.9412,5.94127,18000000.0
2006-10-12 07:14:00,5.94143,5.94291,5.94105,5.94291,11000000.0
2006-10-12 07:15:00,5.94309,5.94309,5.94053,5.9417,18000000.0
2006-10-12 07:16:00,5.94075,5.94149,5.94003,5.94029,18000000.0
2006-10-12 07:17:00,5.94001,5.94164,5.94001,5.94156,12000000.0
2006-10-12 07:18:00,5.94081,5.94132,5.94056,5.94059,18000000.0
2006-10-12 07:19:00,5.94107,5.94248,5.94107,5.94168,14000000.0
2006-10-12 07:20:00,5.9418,5.94192,5.94034,5.94122,18000000.0
2006-10-12 07:21:00,5.94044,5.94172,5.94014,5.94103,13000000.0
2006-10-12 07:22:00,5.94135,5.94203,5.94051,5.94051,14000000.0
2006-10-12 07:23:00,5.94173,5.94173,5.94083,5.94152,15000000.0
2006-10-12 07:24:00,5.94199,5.94209,5.9419,5.9419,16000000.0
2006-10-12 07:25:00,5.94183,5.94251,5.94098,5.94238,15000000.0
2006-10-12 07:26:00,5.94186,5.94192,5.94053,5.94177,13000000.0
2006-10-12 07:27:00,5.94235,5.9426,5.94235,5.94254,12000000.0
2006-10-12 07:28:00,5.94211,5.94211,5.94037,5.94091,22000000.0
2006-10-12 07:29:00,5.94099,5.9419,5.94078,5.9419,16000000.0
2006-10-12 07:30:00,5.94153,5.94153,5.94061,5.94093,14000000.0
2006-10-12 07:31:00,5.94198,5.94221,5.94126,5.94221,13000000.0
2006-10-12 07:32:00,5.94198,5.94198,5.94048,5.94048,9000000.0
2006-10-12 07:33:00,5.94116,5.94165,5.94082,5.94143,7000000.0
2006-10-12 07:34:00,5.94167,5.94192,5.94042,5.94165,18000000.0
2006-10-12 07:35:00,5.942,5.942,5.94052,5.94147,9000000.0
2006-10-12 07:36:00,5.94195,5.94244,5.94095,5.94244,13000000.0
2006-10-12 07:37:00,5.94246,5.94281,5.94127,5.94281,11000000.0
2006-10-12 07:38:00,5.94218,5.94218,5.9409,5.94172,11000000.0
2006-10-12 07:39:00,5.94143,5.94165,5.93932,5.94002,19000000.0
2006-10-12 07:40:00,5.94052,5.94183,5.94014,5.94181,11000000.0
2006-10-12 07:41:00,5.94175,5.94199,5.94053,5.94053,7000000.0
2006-10-12 07:42:00,5.94029,5.94082,5.93896,5.94047,13000000.0
2006-10-12 07:43:00,5.94078,5.94129,5.94003,5.94105,14000000.0
2006-10-12 07:44:00,5.94027,5.94126,5.93988,5.94028,10000000.0
2006-10-12 07:45:00,5.9406,5.94096,5.93933,5.93933,8000000.0
2006-10-12 07:46:00,5.93887,5.94103,5.93887,5.94072,13000000.0
2006-10-12 07:47:00,5.94072,5.94129,5.94008,5.94128,15000000.0
2006-10-12 07:48:00,5.9419,5.94197,5.94039,5.94136,13000000.0
2006-10-12 07:49:00,5.94159,5.94168,5.9401,5.94136,10000000.0
2006-10-12 07:50:00,5.94113,5.94141,5.94025,5.94062,17000000.0
2006-10-12 07:51:00,5.94099,5.94183,5.94031,5.94111,16000000.0
2006-10-12 07:52:00,5.94165,5.94279,5.93987,5.94204,13000000.0
2006-10-12 07:53:00,5.94107,5.94371,5.94096,5.9429,10000000.0
2006-10-12 07:54:00,5.94188,5.94188,5.93921,5.94097,11000000.0
2006-10-12 07:55:00,5.94091,5.94097,5.93952,5.93965,12000000.0
2006-10-12 07:56:00,5.9415,5.9415,5.93983,5.94078,13000000.0
2006-10-12 07:57:00,5.94052,5.94117,5.93979,5.93979,8000000.0
2006-10-12 07:58:00,5.94004,5.94128,5.93951,5.94113,14000000.0
2006-10-12 07:59:00,5.94103,5.94156,5.94007,5.9414,15000000.0
2006-10-12 08:00:00,5.9407,5.94258,5.9405,5.94084,10000000.0
2006-10-12 08:01:00,5.94172,5.94172,5.94026,5.94132,13000000.0
2006-10-12 08:02:00,5.94141,5.94195,5.94084,5.94156,14000000.0
2006-10-12 08:03:00,5.94109,5.94206,5.94062,5.9414,12000000.0
2006-10-12 08:04:00,5.94233,5.9427,5.94126,5.94268,16000000.0
2006-10-12 08:05:00,5.94251,5.94295,5.94132,5.94267,14000000.0
2006-10-12 08:06:00,5.94268,5.94268,5.94126,5.94268,19000000.0
2006-10-12 08:07:00,5.94251,5.94283,5.94164,5.94164,19000000.0
2006-10-12 08:08:00,5.94243,5.94265,5.94139,5.94265,11000000.0
2006-10-12 08:09:00,5.94249,5.94325,5.94182,5.94283,10000000.0
2006-10-12 08:10:00,5.94202,5.94282,5.94118,5.94118,16000000.0
2006-10-12 08:11:00,5.94244,5.94264,5.94137,5.94246,9000000.0
2006-10-12 08:12:00,5.9432,5.9432,5.94121,5.94212,10000000.0
2006-10-12 08:13:00,5.94244,5.94363,5.94163,5.94363,11000000.0
2006-10-12 08:14:00,5.94435,5.94493,5.943,5.94379,12000000.0
2006-10-12 08:15:00,5.94394,5.94445,5.94306,5.94415,15000000.0
2006-10-12 08:16:00,5.94423,5.94565,5.94421,5.94421,14000000.0
2006-10-12 08:17:00,5.94354,5.94457,5.94306,5.9443,10000000.0
2006-10-12 08:18:00,5.94414,5.94414,5.9427,5.9432,9000000.0
2006-10-12 08:19:00,5.94385,5.94406,5.9421,5.94282,11000000.0
2006-10-12 08:20:00,5.94294,5.94326,5.94241,5.94292,11000000.0
2006-10-12 08:21:00,5.94243,5.94306,5.94036,5.94215,20000000.0
2006-10-12 08:22:00,5.94241,5.94314,5.94212,5.94301,8000000.0
2006-10-12 08:23:00,5.9425,5.94306,5.941,5.94243,12000000.0
2006-10-12 08:24:00,5.94232,5.94391,5.94207,5.94367,13000000.0
2006-10-12 08:25:00,5.94342,5.94378,5.94175,5.94251,12000000.0
2006-10-12 08:26:00,5.94239,5.94249,5.94106,5.94217,13000000.0
2006-10-12 08:27:00,5.94298,5.94334,5.94133,5.94291,11000000.0
2006-10-12 08:28:00,5.9427,5.94302,5.94198,5.94241,8000000.0
2006-10-12 08:29:00,5.94332,5.94332,5.94194,5.94267,12000000.0
2006-10-12 08:30:00,5.94272,5.94288,5.94013,5.94106,11000000.0
2006-10-12 08:31:00,5.94047,5.94066,5.93882,5.94017,10000000.0
2006-10-12 08:32:00,5.93922,5.94031,5.93914,5.94031,13000000.0
2006-10-12 08:33:00,5.94092,5.94132,5.93982,5.94123,11000000.0
2006-10-12 08:34:00,5.94167,5.94231,5.94092,5.94222,17000000.0
2006-10-12 08:35:00,5.94306,5.94306,5.94095,5.94191,11000000.0
2006-10-12 08:36:00,5.94063,5.9417,5.94058,5.94119,10000000.0
2006-10-12 08:37:00,5.94146,5.94151,5.94013,5.94084,9000000.0
2006-10-12 08:38:00,5.94104,5.94109,5.93868,5.94109,18000000.0
2006-10-12 08:39:00,5.94133,5.94133,5.93951,5.94053,8000000.0
2006-10-12 08:40:00,5.94005,5.94005,5.93852,5.93978,7000000.0
2006-10-12 08:41:00,5.9399,5.94054,5.93912,5.94019,16000000.0
2006-10-12 08:42:00,5.94037,5.94112,5.93922,5.94001,14000000.0
2006-10-12 08:43:00,5.94106,5.94128,5.93949,5.94029,12000000.0
2006-10-12 08:44:00,5.94015,5.94076,5.9398,5.9406,9000000.0
2006-10-12 08:45:00,5.94009,5.94048,5.93897,5.93897,18000000.0
2006-10-12 08:46:00,5.94041,5.94041,5.93872,5.93981,14000000.0
2006-10-12 08:47:00,5.93997,5.94055,5.93904,5.94055,18000000.0
2006-10-12 08:48:00,5.94021,5.94021,5.93878,5.9399,12000000.0
2006-10-12 08:49:00,5.93854,5.94064,5.93854,5.93984,14000000.0
2006-10-12 08:50:00,5.94087,5.94135,5.93947,5.94003,16000000.0
2006-10-12 08:51:00,5.94052,5.94285,5.94041,5.9426,21000000.0
2006-10-12 08:52:00,5.94231,5.94326,5.9417,5.94326,20000000.0
2006-10-12 08:53:00,5.94166,5.94271,5.94147,5.94206,7000000.0
2006-10-12 08:54:00,5.94035,5.94221,5.93997,5.93997,17000000.0
2006-10-12 08:55:00,5.94134,5.94238,5.94021,5.94184,12000000.0
2006-10-12 08:56:00,5.94199,5.94234,5.93999,5.94234,17000000.0
2006-10-12 08:57:00,5.94186,5.94186,5.94015,5.94098,16000000.0
2006-10-12 08:58:00,5.94127,5.94161,5.94075,5.94161,12000000.0
2006-10-12 08:59:00,5.94171,5.9429,5.94134,5.94134,13000000.0
2006-10-12 09:00:00,5.94178,5.94302,5.94107,5.94274,17000000.0
2006-10-12 09:01:00,5.94222,5.94313,5.94156,5.94313,13000000.0
2006-10-12 09:02:00,5.94331,5.94331,5.94211,5.94293,8000000.0
2006-10-12 09:03:00,5.94307,5.94307,5.93962,5.94017,16000000.0
2006-10-12 09:04:00,5.93918,5.93965,5.93715,5.93715,8000000.0
2006-10-12 09:05:00,5.93669,5.93674,5.93478,5.93641,11000000.0
2006-10-12 09:06:00,5.93587,5.93693,5.93521,5.93626,10000000.0
2006-10-12 09:07:00,5.93562,5.9367,5.93504,5.93544,10000000.0
2006-10-12 09:08:00,5.93561,5.93661,5.93483,5.93661,19000000.0
2006-10-12 09:09:00,5.9358,5.9358,5.93232,5.93383,16000000.0
2006-10-12 09:10:00,5.93354,5.93365,5.93202,5.93202,8000000.0
2006-10-12 09:11:00,5.93058,5.93063,5.92941,5.93054,11000000.0
2006-10-12 09:12:00,5.9309,5.93187,5.93037,5.93187,16000000.0
2006-10-12 09:13:00,5.93176,5.93224,5.9305,5.9315,15000000.0
2006-10-12 09:14:00,5.93103,5.93115,5.92966,5.93096,17000000.0
2006-10-12 09:15:00,5.93161,5.93219,5.93076,5.93109,12000000.0
2006-10-12 09:16:00,5.93289,5.93332,5.93148,5.93148,14000000.0
2006-10-12 09:17:00,5.93243,5.93327,5.93193,5.93309,14000000.0
2006-10-12 09:18:00,5.93267,5.93365,5.93192,5.93212,18000000.0
2006-10-12 09:19:00,5.93173,5.93361,5.93164,5.93176,14000000.0
2006-10-12 09:20:00,5.93212,5.93354,5.93191,5.93298,18000000.0
2006-10-12 09:21:00,5.93329,5.93329,5.93124,5.93174,17000000.0
2006-10-12 09:22:00,5.93227,5.93247,5.9309,5.93153,13000000.0
2006-10-12 09:23:00,5.93254,5.93359,5.93141,5.9327,12000000.0
2006-10-12 09:24:00,5.93247,5.93247,5.92968,5.93239,14000000.0
2006-10-12 09:25:00,5.9317,5.93291,5.93071,5.93291,9000000.0
2006-10-12 09:26:00,5.93227,5.9329,5.93156,5.9317,13000000.0
2006-10-12 09:27:00,5.93219,5.93409,5.93201,5.93289,13000000.0
2006-10-12 09:28:00,5.93374,5.93411,5.93215,5.93362,19000000.0
2006-10-12 09:29:00,5.93309,5.93395,5.93255,5.93327,14000000.0
2006-10-12 09:30:00,5.93365,5.9339,5.93223,5.9339,15000000.0
2006-10-12 09:31:00,5.93418,5.93437,5.93263,5.93293,11000000.0
2006-10-12 09:32:00,5.9336,5.93448,5.93166,5.93166,16000000.0
2006-10-12 09:33:00,5.93281,5.93292,5.93186,5.93277,9000000.0
2006-10-12 09:34:00,5.93235,5.93304,5.93123,5.93304,18000000.0
2006-10-12 09:35:00,5.93197,5.93245,5.93081,5.93243,14000000.0
2006-10-12 09:36:00,5.93103,5.93221,5.93044,5.93046,16000000.0
2006-10-12 09:37:00,5.92969,5.93063,5.92787,5.93044,20000000.0
2006-10-12 09:38:00,5.93067,5.93117,5.92976,5.93109,19000000.0
2006-10-12 09:39:00,5.93088,5.93132,5.92955,5.93041,16000000.0
2006-10-12 09:40:00,5.92908,5.93149,5.92908,5.93149,12000000.0
2006-10-12 09:41:00,5.93023,5.93143,5.92934,5.93106,18000000.0
2006-10-12 09:42:00,5.93112,5.93211,5.93018,5.93211,16000000.0
2006-10-12 09:43:00,5.9313,5.9319,5.93028,5.93122,15000000.0
2006-10-12 09:44:00,5.93108,5.93187,5.93028,5.93147,13000000.0
2006-10-12 09:45:00,5.93201,5.93249,5.9314,5.93221,13000000.0
2006-10-12 09:46:00,5.93246,5.93246,5.93039,5.9318,17000000.0
2006-10-12 09:47:00,5.93189,5.93252,5.9308,5.93188,13000000.0
2006-10-12 09:48:00,5.93149,5.93221,5.93049,5.93158,16000000.0
2006-10-12 09:49:00,5.93081,5.93163,5.92923,5.93163,17000000.0
2006-10-12 09:50:00,5.931,5.93121,5.92993,5.93059,12000000.0
2006-10-12 09:51:00,5.93001,5.93076,5.92934,5.92993,16000000.0
2006-10-12 09:52:00,5.9299,5.93102,5.92967,5.93086,16000000.0
2006-10-12 09:53:00,5.93093,5.93133,5.92977,5.93033,15000000.0
2006-10-12 09:54:00,5.92988,5.93072,5.92932,5.93063,15000000.0
2006-10-12 09:55:00,5.93071,5.93083,5.92905,5.93008,15000000.0
2006-10-12 09:56:00,5.93099,5.93099,5.92962,5.93082,17000000.0
2006-10-12 09:57:00,5.93033,5.93036,5.92856,5.92856,12000000.0
2006-10-12 09:58:00,5.92986,5.93116,5.9291,5.92971,14000000.0
2006-10-12 09:59:00,5.9319,5.93191,5.93015,5.93112,10000000.0
2006-10-12 10:00:00,5.93159,5.93175,5.92949,5.9296,11000000.0
2006-10-12 10:01:00,5.92979,5.93091,5.92942,5.93021,24000000.0
2006-10-12 10:02:00,5.93036,5.93058,5.92901,5.93027,14000000.0
2006-10-12 10:03:00,5.93057,5.9313,5.92981,5.93043,16000000.0
2006-10-12 10:04:00,5.93062,5.9317,5.93047,5.93125,10000000.0
2006-10-12 10:05:00,5.93143,5.93242,5.93123,5.93221,10000000.0
2006-10-12 10:06:00,5.9318,5.93201,5.93003,5.93103,9000000.0
2006-10-12 10:07:00,5.93192,5.93246,5.93131,5.93237,11000000.0
2006-10-12 10:08:00,5.93288,5.93316,5.93141,5.93144,9000000.0
2006-10-12 10:09:00,5.93157,5.933,5.93123,5.93239,11000000.0
2006-10-12 10:10:00,5.93299,5.93328,5.93191,5.93229,15000000.0
2006-10-12 10:11:00,5.93217,5.93228,5.93041,5.93166,16000000.0
2006-10-12 10:12:00,5.9309,5.93259,5.9309,5.93225,19000000.0
2006-10-12 10:13:00,5.93178,5.93241,5.93088,5.93198,9000000.0
2006-10-12 10:14:00,5.93261,5.93261,5.93114,5.93114,11000000.0
2006-10-12 10:15:00,5.93104,5.93224,5.93104,5.93215,8000000.0
2006-10-12 10:16:00,5.93229,5.93353,5.93223,5.93349,17000000.0
2006-10-12 10:17:00,5.93314,5.93345,5.93178,5.93266,16000000.0
2006-10-12 10:18:00,5.93248,5.93368,5.93231,5.93368,16000000.0
2006-10-12 10:19:00,5.93376,5.93402,5.93236,5.93295,17000000.0
2006-10-12 10:20:00,5.93205,5.93452,5.93187,5.93415,16000000.0
2006-10-12 10:21:00,5.93556,5.9356,5.93385,5.9347,7000000.0
2006-10-12 10:22:00,5.9355,5.9355,5.93339,5.93339,10000000.0
2006-10-12 10:23:00,5.93407,5.93671,5.93367,5.93638,14000000.0
2006-10-12 10:24:00,5.93667,5.9376,5.93579,5.93693,13000000.0
2006-10-12 10:25:00,5.93589,5.93688,5.93518,5.93688,12000000.0
2006-10-12 10:26:00,5.93661,5.93689,5.93535,5.93669,11000000.0
2006-10-12 10:27:00,5.93636,5.93636,5.93478,5.93621,13000000.0
2006-10-12 10:28:00,5.93678,5.93678,5.93468,5.9352,13000000.0
2006-10-12 10:29:00,5.93602,5.93635,5.93464,5.93464,11000000.0
2006-10-12 10:30:00,5.93552,5.93562,5.93461,5.93517,9000000.0
2006-10-12 10:31:00,5.93517,5.93577,5.93415,5.93478,16000000.0
2006-10-12 10:32:00,5.93289,5.9348,5.93289,5.93379,9000000.0
2006-10-12 10:33:00,5.93367,5.93497,5.93367,5.93429,12000000.0
2006-10-12 10:34:00,5.93395,5.93442,5.93355,5.93365,11000000.0
2006-10-12 10:35:00,5.9334,5.93436,5.9333,5.93436,17000000.0
2006-10-12 10:36:00,5.93448,5.93514,5.93332,5.93332,10000000.0
2006-10-12 10:37:00,5.93395,5.93395,5.93197,5.93267,15000000.0
2006-10-12 10:38:00,5.93298,5.93298,5.93119,5.93266,17000000.0
2006-10-12 10:39:00,5.93238,5.9329,5.93114,5.93184,13000000.0
2006-10-12 10:40:00,5.93171,5.93215,5.93078,5.93215,10000000.0
2006-10-12 10:41:00,5.93249,5.9325,5.93085,5.93218,15000000.0
2006-10-12 10:42:00,5.93185,5.93227,5.93056,5.9321,12000000.0
2006-10-12 10:43:00,5.93189,5.93203,5.93066,5.93183,13000000.0
2006-10-12 10:44:00,5.93179,5.93196,5.93021,5.93196,12000000.0
2006-10-12 10:45:00,5.93203,5.93265,5.93112,5.93219,13000000.0
2006-10-12 10:46:00,5.9331,5.9334,5.93087,5.9334,13000000.0
2006-10-12 10:47:00,5.93158,5.9335,5.93093,5.93151,7000000.0
2006-10-12 10:48:00,5.93241,5.9354,5.93241,5.93348,12000000.0
2006-10-12 10:49:00,5.93278,5.93294,5.93116,5.93116,10000000.0
2006-10-12 10:50:00,5.93099,5.93275,5.93066,5.93246,14000000.0
2006-10-12 10:51:00,5.93057,5.93199,5.93043,5.9312,11000000.0
2006-10-12 10:52:00,5.93263,5.93267,5.93113,5.93187,20000000.0
2006-10-12 10:53:00,5.9321,5.9321,5.93083,5.93102,9000000.0
2006-10-12 10:54:00,5.93076,5.93138,5.93053,5.93102,18000000.0
2006-10-12 10:55:00,5.93128,5.93148,5.93004,5.93058,10000000.0
2006-10-12 10:56:00,5.93041,5.93136,5.9301,5.93082,11000000.0
2006-10-12 10:57:00,5.93067,5.93128,5.93059,5.93112,8000000.0
2006-10-12 10:58:00,5.93071,5.93123,5.92958,5.93114,10000000.0
2006-10-12 10:59:00,5.93111,5.93183,5.93055,5.93081,10000000.0
2006-10-12 11:00:00,5.93031,5.93195,5.93013,5.93167,15000000.0
2006-10-12 11:01:00,5.93217,5.93223,5.93093,5.93223,12000000.0
2006-10-12 11:02:00,5.93248,5.93296,5.9318,5.9325,8000000.0
2006-10-12 11:03:00,5.93339,5.93339,5.93164,5.93238,11000000.0
2006-10-12 11:04:00,5.93237,5.93295,5.9314,5.9322,15000000.0
2006-10-12 11:05:00,5.9332,5.9332,5.93184,5.93218,17000000.0
2006-10-12 11:06:00,5.93194,5.93311,5.93136,5.93264,12000000.0
2006-10-12 11:07:00,5.93343,5.93343,5.93182,5.93289,11000000.0
2006-10-12 11:08:00,5.93217,5.93315,5.93141,5.93287,22000000.0
2006-10-12 11:09:00,5.9321,5.93297,5.93156,5.93297,9000000.0
2006-10-12 11:10:00,5.93252,5.93381,5.93163,5.93381,16000000.0
2006-10-12 11:11:00,5.93289,5.9338,5.93281,5.9338,7000000.0
2006-10-12 11:12:00,5.9348,5.9348,5.93306,5.93384,15000000.0
2006-10-12 11:13:00,5.93395,5.93523,5.93356,5.93364,11000000.0
2006-10-12 11:14:00,5.93381,5.93451,5.93287,5.93376,18000000.0
2006-10-12 11:15:00,5.93444,5.9358,5.93383,5.93469,11000000.0
2006-10-12 11:16:00,5.93567,5.93616,5.93482,5.93616,13000000.0
2006-10-12 11:17:00,5.93629,5.93629,5.93477,5.93583,13000000.0
2006-10-12 11:18:00,5.93699,5.93699,5.93489,5.93489,9000000.0
2006-10-12 11:19:00,5.93411,5.93626,5.93371,5.93411,17000000.0
2006-10-12 11:20:00,5.93347,5.9349,5.93287,5.93436,14000000.0
2006-10-12 11:21:00,5.93468,5.93582,5.93375,5.93475,14000000.0
2006-10-12 11:22:00,5.93556,5.93575,5.93398,5.93497,22000000.0
2006-10-12 11:23:00,5.93525,5.93573,5.93448,5.93562,8000000.0
2006-10-12 11:24:00,5.9361,5.93682,5.93492,5.93576,18000000.0
2006-10-12 11:25:00,5.93536,5.93734,5.93536,5.93663,9000000.0
2006-10-12 11:26:00,5.93654,5.93729,5.93573,5.93722,15000000.0
2006-10-12 11:27:00,5.93673,5.9371,5.9358,5.93656,10000000.0
2006-10-12 11:28:00,5.93806,5.93837,5.93662,5.93759,13000000.0
2006-10-12 11:29:00,5.93775,5.93841,5.93709,5.93807,17000000.0
2006-10-12 11:30:00,5.93803,5.93833,5.9368,5.93702,13000000.0
2006-10-12 11:31:00,5.93705,5.93784,5.93633,5.93728,12000000.0
2006-10-12 11:32:00,5.93607,5.93784,5.93607,5.93774,20000000.0
2006-10-12 11:33:00,5.93676,5.93794,5.93676,5.93724,16000000.0
2006-10-12 11:34:00,5.93685,5.93778,5.93681,5.93739,13000000.0
2006-10-12 11:35:00,5.93862,5.93862,5.93695,5.93703,14000000.0
2006-10-12 11:36:00,5.93816,5.93905,5.93769,5.93905,11000000.0
2006-10-12 11:37:00,5.93854,5.93878,5.93752,5.93785,16000000.0
2006-10-12 11:38:00,5.938,5.93847,5.93676,5.93676,8000000.0
2006-10-12 11:39:00,5.93666,5.93741,5.93663,5.93668,11000000.0
2006-10-12 11:40:00,5.93669,5.93723,5.93601,5.93623,12000000.0
2006-10-12 11:41:00,5.93741,5.93745,5.93651,5.93745,10000000.0
2006-10-12 11:42:00,5.93752,5.93775,5.93689,5.93774,10000000.0
2006-10-12 11:43:00,5.93774,5.93805,5.93768,5.93793,17000000.0
2006-10-12 11:44:00,5.9381,5.9381,5.93771,5.93793,15000000.0
2006-10-12 11:45:00,5.93784,5.93794,5.93725,5.93725,16000000.0
2006-10-12 11:46:00,5.93709,5.93767,5.93668,5.93758,7000000.0
2006-10-12 11:47:00,5.93724,5.93791,5.93667,5.93791,16000000.0
2006-10-12 11:48:00,5.93819,5.93819,5.93669,5.93789,13000000.0
2006-10-12 11:49:00,5.93839,5.93999,5.93715,5.93852,10000000.0
2006-10-12 11:50:00,5.93785,5.9385,5.937,5.93719,12000000.0
2006-10-12 11:51:00,5.93805,5.93805,5.93604,5.93604,14000000.0
2006-10-12 11:52:00,5.93559,5.93749,5.93559,5.93722,18000000.0
2006-10-12 11:53:00,5.93684,5.93731,5.93615,5.93636,16000000.0
2006-10-12 11:54:00,5.93572,5.9365,5.93533,5.93553,8000000.0
2006-10-12 11:55:00,5.93572,5.93663,5.93572,5.93663,8000000.0
2006-10-12 11:56:00,5.9357,5.93725,5.9357,5.93686,8000000.0
2006-10-12 11:57:00,5.93724,5.93738,5.93598,5.93689,11000000.0
2006-10-12 11:58:00,5.93669,5.93679,5.93539,5.93659,14000000.0
2006-10-12 11:59:00,5.93621,5.93621,5.93481,5.93554,11000000.0
2006-10-12 12:00:00,5.93411,5.93655,5.93411,5.93518,15000000.0
2006-10-12 12:01:00,5.93591,5.93611,5.93475,5.93601,13000000.0
2006-10-12 12:02:00,5.9361,5.93616,5.93505,5.93505,15000000.0
2006-10-12 12:03:00,5.93468,5.9357,5.93462,5.93462,11000000.0
2006-10-12 12:04:00,5.93392,5.93503,5.93381,5.93497,9000000.0
2006-10-12 12:05:00,5.93525,5.93576,5.93503,5.93552,9000000.0
2006-10-12 12:06:00,5.93581,5.93604,5.93499,5.9353,15000000.0
2006-10-12 12:07:00,5.93573,5.93645,5.93573,5.93634,11000000.0
2006-10-12 12:08:00,5.93632,5.93632,5.93503,5.9359,8000000.0
2006-10-12 12:09:00,5.93586,5.93667,5.93552,5.93577,18000000.0
2006-10-12 12:10:00,5.93534,5.93633,5.93534,5.93534,14000000.0
2006-10-12 12:11:00,5.93548,5.93678,5.93531,5.93672,9000000.0
2006-10-12 12:12:00,5.93589,5.93589,5.93407,5.93552,18000000.0
2006-10-12 12:13:00,5.93558,5.93609,5.93421,5.93602,12000000.0
2006-10-12 12:14:00,5.93589,5.93627,5.93531,5.93621,10000000.0
2006-10-12 12:15:00,5.93632,5.93696,5.93592,5.93681,8000000.0
2006-10-12 12:16:00,5.93675,5.93711,5.93572,5.93711,14000000.0
2006-10-12 12:17:00,5.93753,5.93761,5.93729,5.93761,13000000.0
2006-10-12 12:18:00,5.93652,5.93683,5.93567,5.93683,10000000.0
2006-10-12 12:19:00,5.93665,5.93665,5.93558,5.93643,11000000.0
2006-10-12 12:20:00,5.93573,5.93634,5.9351,5.93634,8000000.0
2006-10-12 12:21:00,5.93627,5.93649,5.93625,5.93631,20000000.0
2006-10-12 12:22:00,5.93623,5.93626,5.93504,5.93561,14000000.0
2006-10-12 12:23:00,5.93459,5.93578,5.93415,5.93578,11000000.0
2006-10-12 12:24:00,5.93639,5.93695,5.93599,5.93695,17000000.0
2006-10-12 12:25:00,5.93613,5.93613,5.93433,5.9353,12000000.0
2006-10-12 12:26:00,5.93604,5.93651,5.93545,5.93651,7000000.0
2006-10-12 12:27:00,5.93666,5.93666,5.93518,5.93575,7000000.0
2006-10-12 12:28:00,5.93621,5.93652,5.93547,5.93564,19000000.0
2006-10-12 12:29:00,5.93599,5.93693,5.93567,5.93692,12000000.0
2006-10-12 12:30:00,5.93697,5.93697,5.93518,5.93579,10000000.0
2006-10-12 12:31:00,5.93477,5.93563,5.93438,5.93484,12000000.0
2006-10-12 12:32:00,5.93529,5.93643,5.93517,5.93637,12000000.0
2006-10-12 12:33:00,5.93699,5.93861,5.93648,5.93861,15000000.0
2006-10-12 12:34:00,5.93846,5.94043,5.93789,5.93892,12000000.0
2006-10-12 12:35:00,5.9412,5.94124,5.93994,5.94124,12000000.0
2006-10-12 12:36:00,5.94096,5.94135,5.94019,5.94117,15000000.0
2006-10-12 12:37:00,5.94043,5.94075,5.9395,5.94075,8000000.0
2006-10-12 12:38:00,5.94124,5.94124,5.93917,5.93988,15000000.0
2006-10-12 12:39:00,5.94058,5.94067,5.93894,5.94021,14000000.0
2006-10-12 12:40:00,5.9406,5.942,5.94036,5.942,18000000.0
2006-10-12 12:41:00,5.94083,5.94152,5.94026,5.94152,11000000.0
2006-10-12 12:42:00,5.94102,5.94139,5.94005,5.9412,17000000.0
2006-10-12 12:43:00,5.94108,5.94108,5.93947,5.93947,11000000.0
2006-10-12 12:44:00,5.94032,5.94125,5.93977,5.94113,13000000.0
2006-10-12 12:45:00,5.93943,5.94111,5.93943,5.94029,10000000.0
2006-10-12 12:46:00,5.9408,5.94167,5.94075,5.94111,20000000.0
2006-10-12 12:47:00,5.94092,5.94234,5.94092,5.94163,10000000.0
2006-10-12 12:48:00,5.9411,5.94156,5.93991,5.93991,10000000.0
2006-10-12 12:49:00,5.93994,5.94156,5.93994,5.94025,15000000.0
2006-10-12 12:50:00,5.94073,5.94127,5.93979,5.93994,14000000.0
2006-10-12 12:51:00,5.94074,5.94097,5.93961,5.94086,14000000.0
2006-10-12 12:52:00,5.94112,5.94122,5.93997,5.94122,9000000.0
2006-10-12 12:53:00,5.94029,5.94039,5.93976,5.93984,9000000.0
2006-10-12 12:54:00,5.94018,5.94164,5.94018,5.94092,20000000.0
2006-10-12 12:55:00,5.94142,5.94164,5.94017,5.94164,12000000.0
2006-10-12 12:56:00,5.94093,5.94159,5.94026,5.94154,7000000.0
2006-10-12 12:57:00,5.94123,5.94134,5.93986,5.94001,13000000.0
2006-10-12 12:58:00,5.93986,5.94156,5.93977,5.94087,16000000.0
2006-10-12 12:59:00,5.94076,5.94157,5.93972,5.94157,14000000.0
2006-10-12 13:00:00,5.94135,5.94138,5.93823,5.93963,12000000.0
2006-10-12 13:01:00,5.93889,5.9394,5.93768,5.93768,17000000.0
2006-10-12 13:02:00,5.93818,5.93851,5.9371,5.9372,10000000.0
2006-10-12 13:03:00,5.93886,5.94006,5.93771,5.93792,22000000.0
2006-10-12 13:04:00,5.93687,5.93842,5.93687,5.93813,20000000.0
2006-10-12 13:05:00,5.9378,5.93821,5.93681,5.93687,14000000.0
2006-10-12 13:06:00,5.93723,5.93848,5.93702,5.93805,17000000.0
2006-10-12 13:07:00,5.93814,5.93896,5.93721,5.93827,22000000.0
2006-10-12 13:08:00,5.93826,5.93826,5.93654,5.93813,12000000.0
2006-10-12 13:09:00,5.93757,5.93876,5.93702,5.93869,12000000.0
2006-10-12 13:10:00,5.93806,5.93862,5.93673,5.93785,20000000.0
2006-10-12 13:11:00,5.93808,5.93858,5.93696,5.93797,12000000.0
2006-10-12 13:12:00,5.93783,5.93789,5.93631,5.93695,16000000.0
2006-10-12 13:13:00,5.9369,5.93788,5.93658,5.93781,14000000.0
2006-10-12 13:14:00,5.93786,5.93815,5.93722,5.93789,17000000.0
2006-10-12 13:15:00,5.93781,5.93837,5.93736,5.93805,7000000.0
2006-10-12 13:16:00,5.93803,5.93812,5.93668,5.93668,9000000.0
2006-10-12 13:17:00,5.93724,5.93764,5.93631,5.93734,15000000.0
2006-10-12 13:18:00,5.93663,5.938,5.9361,5.93676,17000000.0
2006-10-12 13:19:00,5.93655,5.93788,5.9361,5.93681,15000000.0
2006-10-12 13:20:00,5.93714,5.93783,5.93634,5.93634,12000000.0
2006-10-12 13:21:00,5.93753,5.93824,5.93637,5.93757,24000000.0
2006-10-12 13:22:00,5.93765,5.93798,5.93684,5.93727,12000000.0
2006-10-12 13:23:00,5.93715,5.9377,5.93638,5.93754,12000000.0
2006-10-12 13:24:00,5.93726,5.93737,5.93576,5.93671,18000000.0
2006-10-12 13:25:00,5.93642,5.93718,5.93594,5.93701,12000000.0
2006-10-12 13:26:00,5.93731,5.93741,5.93639,5.93736,12000000.0
2006-10-12 13:27:00,5.93657,5.9373,5.93608,5.93694,9000000.0
2006-10-12 13:28:00,5.9369,5.93868,5.9369,5.93816,15000000.0
2006-10-12 13:29:00,5.93857,5.94077,5.93729,5.94077,14000000.0
2006-10-12 13:30:00,5.94164,5.94494,5.94132,5.94494,11000000.0
2006-10-12 13:31:00,5.94693,5.94718,5.94515,5.94683,11000000.0
2006-10-12 13:32:00,5.9469,5.9469,5.94437,5.94586,8000000.0
2006-10-12 13:33:00,5.94558,5.94591,5.9445,5.94589,14000000.0
2006-10-12 13:34:00,5.94595,5.94595,5.94416,5.94497,11000000.0
2006-10-12 13:35:00,5.9458,5.94784,5.94486,5.94761,16000000.0
2006-10-12 13:36:00,5.94867,5.9494,5.94808,5.94808,8000000.0
2006-10-12 13:37:00,5.94914,5.94914,5.94707,5.94833,17000000.0
2006-10-12 13:38:00,5.94835,5.94835,5.94649,5.94816,14000000.0
2006-10-12 13:39:00,5.94817,5.94835,5.94572,5.94682,10000000.0
2006-10-12 13:40:00,5.94654,5.9483,5.94631,5.9483,8000000.0
2006-10-12 13:41:00,5.94763,5.94895,5.94706,5.94895,11000000.0
2006-10-12 13:42:00,5.9484,5.9484,5.9464,5.9464,14000000.0
2006-10-12 13:43:00,5.94729,5.94731,5.94586,5.94586,11000000.0
2006-10-12 13:44:00,5.94721,5.94737,5.94515,5.94633,11000000.0
2006-10-12 13:45:00,5.94582,5.94667,5.94529,5.94529,14000000.0
2006-10-12 13:46:00,5.945,5.94599,5.945,5.94521,11000000.0
2006-10-12 13:47:00,5.94441,5.94607,5.94441,5.94578,13000000.0
2006-10-12 13:48:00,5.94523,5.94577,5.94388,5.94433,14000000.0
2006-10-12 13:49:00,5.94493,5.94541,5.94401,5.94518,12000000.0
2006-10-12 13:50:00,5.94557,5.94557,5.94391,5.94541,16000000.0
2006-10-12 13:51:00,5.94417,5.94573,5.94417,5.94513,14000000.0
2006-10-12 13:52:00,5.94434,5.94579,5.94431,5.94579,10000000.0
2006-10-12 13:53:00,5.94527,5.94583,5.94484,5.94564,10000000.0
2006-10-12 13:54:00,5.94608,5.94608,5.9438,5.94394,8000000.0
2006-10-12 13:55:00,5.94449,5.94544,5.94322,5.94322,13000000.0
2006-10-12 13:56:00,5.94285,5.94463,5.94285,5.9438,17000000.0
2006-10-12 13:57:00,5.94485,5.94544,5.94354,5.94431,13000000.0
2006-10-12 13:58:00,5.94369,5.94473,5.94369,5.94473,7000000.0
2006-10-12 13:59:00,5.94512,5.94519,5.94381,5.94445,9000000.0
2006-10-12 14:00:00,5.94482,5.94494,5.94385,5.94457,7000000.0
2006-10-12 14:01:00,5.94455,5.94455,5.94293,5.94363,11000000.0
2006-10-12 14:02:00,5.94339,5.94351,5.94258,5.94286,19000000.0
2006-10-12 14:03:00,5.94402,5.94474,5.94328,5.94379,13000000.0
2006-10-12 14:04:00,5.94352,5.94471,5.94308,5.94346,22000000.0
2006-10-12 14:05:00,5.9437,5.94382,5.94277,5.94373,17000000.0
2006-10-12 14:06:00,5.94262,5.94342,5.94235,5.94304,11000000.0
2006-10-12 14:07:00,5.94349,5.94349,5.94207,5.94316,9000000.0
2006-10-12 14:08:00,5.94246,5.94327,5.94178,5.94296,11000000.0
2006-10-12 14:09:00,5.94327,5.94327,5.94158,5.94158,12000000.0
2006-10-12 14:10:00,5.94154,5.94297,5.94154,5.94218,13000000.0
2006-10-12 14:11:00,5.9419,5.94331,5.9413,5.94331,14000000.0
2006-10-12 14:12:00,5.9431,5.94318,5.94215,5.94272,11000000.0
2006-10-12 14:13:00,5.94358,5.94358,5.9424,5.94311,11000000.0
2006-10-12 14:14:00,5.94323,5.94388,5.94244,5.94388,7000000.0
2006-10-12 14:15:00,5.94301,5.94359,5.94209,5.9434,14000000.0
2006-10-12 14:16:00,5.94357,5.94357,5.94226,5.94308,13000000.0
2006-10-12 14:17:00,5.94279,5.9433,5.94229,5.94249,22000000.0
2006-10-12 14:18:00,5.94361,5.94368,5.94271,5.94295,15000000.0
2006-10-12 14:19:00,5.94403,5.94424,5.94233,5.94252,12000000.0
2006-10-12 14:20:00,5.94365,5.94435,5.94323,5.94422,7000000.0
2006-10-12 14:21:00,5.94399,5.94438,5.94271,5.94386,13000000.0
2006-10-12 14:22:00,5.94364,5.94503,5.94333,5.94487,8000000.0
2006-10-12 14:23:00,5.94542,5.94587,5.94441,5.94526,11000000.0
2006-10-12 14:24:00,5.94587,5.94587,5.9437,5.94437,13000000.0
2006-10-12 14:25:00,5.94531,5.94531,5.94371,5.94383,15000000.0
2006-10-12 14:26:00,5.94432,5.94432,5.94346,5.94355,8000000.0
2006-10-12 14:27:00,5.94369,5.94492,5.94327,5.94354,10000000.0
2006-10-12 14:28:00,5.94314,5.94429,5.94278,5.94429,11000000.0
2006-10-12 14:29:00,5.94387,5.94399,5.94258,5.94359,21000000.0
2006-10-12 14:30:00,5.94401,5.94401,5.93452,5.94231,11000000.0
2006-10-12 14:31:00,5.94331,5.94331,5.94049,5.94168,17000000.0
2006-10-12 14:32:00,5.94133,5.94186,5.94027,5.94129,15000000.0
2006-10-12 14:33:00,5.94231,5.94231,5.93911,5.93911,8000000.0
2006-10-12 14:34:00,5.93844,5.93904,5.93719,5.93808,9000000.0
2006-10-12 14:35:00,5.93711,5.93921,5.9365,5.93921,11000000.0
2006-10-12 14:36:00,5.93816,5.93988,5.93643,5.93884,15000000.0
2006-10-12 14:37:00,5.93678,5.93917,5.93673,5.938,8000000.0
2006-10-12 14:38:00,5.93669,5.9386,5.93602,5.9386,10000000.0
2006-10-12 14:39:00,5.93905,5.93905,5.93655,5.93655,19000000.0
2006-10-12 14:40:00,5.93727,5.93793,5.93497,5.93544,15000000.0
2006-10-12 14:41:00,5.93609,5.93613,5.93417,5.93613,15000000.0
2006-10-12 14:42:00,5.93518,5.93672,5.93431,5.93672,17000000.0
2006-10-12 14:43:00,5.93729,5.93888,5.93627,5.9386,15000000.0
2006-10-12 14:44:00,5.93853,5.93861,5.93687,5.93852,15000000.0
2006-10-12 14:45:00,5.93857,5.93857,5.93607,5.93679,9000000.0
2006-10-12 14:46:00,5.93643,5.93711,5.93612,5.93666,11000000.0
2006-10-12 14:47:00,5.93781,5.93843,5.93645,5.93828,12000000.0
2006-10-12 14:48:00,5.93845,5.93845,5.9362,5.93666,12000000.0
2006-10-12 14:49:00,5.93882,5.93966,5.93715,5.93966,12000000.0
2006-10-12 14:50:00,5.94033,5.94159,5.93924,5.94106,15000000.0
2006-10-12 14:51:00,5.94117,5.94232,5.94108,5.94226,10000000.0
2006-10-12 14:52:00,5.94053,5.94144,5.94016,5.94075,13000000.0
2006-10-12 14:53:00,5.93998,5.94184,5.93998,5.94126,13000000.0
2006-10-12 14:54:00,5.94034,5.94136,5.94001,5.94088,9000000.0
2006-10-12 14:55:00,5.94029,5.94077,5.93925,5.94051,16000000.0
2006-10-12 14:56:00,5.93958,5.94067,5.93939,5.94062,15000000.0
2006-10-12 14:57:00,5.94023,5.94079,5.93912,5.94074,15000000.0
2006-10-12 14:58:00,5.93949,5.94367,5.93949,5.94367,11000000.0
2006-10-12 14:59:00,5.94476,5.94645,5.9428,5.94582,14000000.0
2006-10-12 15:00:00,5.94551,5.94621,5.94273,5.94399,18000000.0
2006-10-12 15:01:00,5.94557,5.94738,5.94505,5.94596,12000000.0
2006-10-12 15:02:00,5.94567,5.94678,5.94509,5.94678,7000000.0
2006-10-12 15:03:00,5.94632,5.94694,5.94526,5.94632,18000000.0
2006-10-12 15:04:00,5.94567,5.94786,5.94567,5.94786,21000000.0
2006-10-12 15:05:00,5.94802,5.94872,5.9473,5.94803,13000000.0
2006-10-12 15:06:00,5.94759,5.94946,5.94726,5.94888,14000000.0
2006-10-12 15:07:00,5.94828,5.94859,5.94672,5.94851,22000000.0
2006-10-12 15:08:00,5.94817,5.94817,5.94673,5.94707,10000000.0
2006-10-12 15:09:00,5.94672,5.94685,5.94552,5.94648,9000000.0
2006-10-12 15:10:00,5.9468,5.9468,5.94458,5.94564,14000000.0
2006-10-12 15:11:00,5.94601,5.94601,5.9448,5.94543,12000000.0
2006-10-12 15:12:00,5.94537,5.94603,5.94357,5.94411,13000000.0
2006-10-12 15:13:00,5.94391,5.94391,5.94181,5.94321,12000000.0
2006-10-12 15:14:00,5.9433,5.9433,5.9421,5.94252,10000000.0
2006-10-12 15:15:00,5.94269,5.94318,5.94159,5.9427,16000000.0
2006-10-12 15:16:00,5.94152,5.94317,5.94126,5.94317,15000000.0
2006-10-12 15:17:00,5.94291,5.94426,5.94258,5.94258,14000000.0
2006-10-12 15:18:00,5.94287,5.94508,5.94287,5.94484,12000000.0
2006-10-12 15:19:00,5.94474,5.94483,5.9436,5.94373,11000000.0
2006-10-12 15:20:00,5.94428,5.94428,5.94291,5.94373,14000000.0
2006-10-12 15:21:00,5.94405,5.94429,5.94221,5.94411,14000000.0
2006-10-12 15:22:00,5.94316,5.94391,5.94245,5.94341,10000000.0
2006-10-12 15:23:00,5.94299,5.94421,5.94247,5.94364,11000000.0
2006-10-12 15:24:00,5.9435,5.94375,5.94272,5.94275,10000000.0
2006-10-12 15:25:00,5.94393,5.94393,5.94275,5.94279,16000000.0
2006-10-12 15:26:00,5.94242,5.9441,5.94235,5.94387,15000000.0
2006-10-12 15:27:00,5.94337,5.94352,5.94195,5.94336,10000000.0
2006-10-12 15:28:00,5.94358,5.94358,5.94164,5.94227,11000000.0
2006-10-12 15:29:00,5.94134,5.94261,5.94077,5.94203,19000000.0
2006-10-12 15:30:00,5.94208,5.94388,5.94143,5.94143,10000000.0
2006-10-12 15:31:00,5.94092,5.9421,5.93972,5.94029,14000000.0
2006-10-12 15:32:00,5.94125,5.94125,5.93981,5.94078,12000000.0
2006-10-12 15:33:00,5.94083,5.94153,5.9398,5.93985,20000000.0
2006-10-12 15:34:00,5.94106,5.94315,5.94106,5.94271,12000000.0
2006-10-12 15:35:00,5.9428,5.94343,5.94174,5.94221,12000000.0
2006-10-12 15:36:00,5.94269,5.94323,5.94147,5.94162,10000000.0
2006-10-12 15:37:00,5.94177,5.94183,5.94024,5.94127,10000000.0
2006-10-12 15:38:00,5.93984,5.94118,5.93974,5.94011,13000000.0
2006-10-12 15:39:00,5.94027,5.94145,5.94016,5.94122,7000000.0
2006-10-12 15:40:00,5.94189,5.94189,5.94026,5.94026,10000000.0
2006-10-12 15:41:00,5.93972,5.94098,5.93969,5.94053,9000000.0
2006-10-12 15:42:00,5.9403,5.94117,5.93975,5.9405,13000000.0
2006-10-12 15:43:00,5.93946,5.94074,5.93898,5.94014,16000000.0
2006-10-12 15:44:00,5.93994,5.93994,5.93848,5.93887,14000000.0
2006-10-12 15:45:00,5.93894,5.93913,5.9375,5.9375,15000000.0
2006-10-12 15:46:00,5.93751,5.93955,5.93751,5.93955,13000000.0
2006-10-12 15:47:00,5.93994,5.9403,5.93867,5.93957,9000000.0
2006-10-12 15:48:00,5.93929,5.94047,5.93887,5.94047,21000000.0
2006-10-12 15:49:00,5.94049,5.94085,5.93978,5.94043,23000000.0
2006-10-12 15:50:00,5.94018,5.94062,5.93879,5.94005,12000000.0
2006-10-12 15:51:00,5.93976,5.93976,5.93776,5.93904,19000000.0
2006-10-12 15:52:00,5.9389,5.93904,5.93746,5.93904,15000000.0
2006-10-12 15:53:00,5.93776,5.93899,5.93749,5.93846,14000000.0
2006-10-12 15:54:00,5.93863,5.93968,5.93824,5.93892,15000000.0
2006-10-12 15:55:00,5.93903,5.93941,5.9372,5.939,12000000.0
2006-10-12 15:56:00,5.93792,5.93948,5.93763,5.93796,18000000.0
2006-10-12 15:57:00,5.93862,5.9388,5.938,5.93843,10000000.0
2006-10-12 15:58:00,5.93878,5.93928,5.93711,5.93896,22000000.0
2006-10-12 15:59:00,5.93832,5.93927,5.93749,5.93849,12000000.0
2006-10-12 16:00:00,5.93856,5.93856,5.93706,5.93839,12000000.0
2006-10-12 16:01:00,5.93872,5.93872,5.93605,5.93715,12000000.0
2006-10-12 16:02:00,5.93606,5.93767,5.93594,5.93767,13000000.0
2006-10-12 16:03:00,5.93726,5.93758,5.9354,5.9354,13000000.0
2006-10-12 16:04:00,5.9366,5.93673,5.93564,5.93616,11000000.0
2006-10-12 16:05:00,5.9371,5.93717,5.93581,5.93689,9000000.0
2006-10-12 16:06:00,5.93638,5.93715,5.93552,5.93715,14000000.0
2006-10-12 16:07:00,5.93745,5.9379,5.93637,5.93637,15000000.0
2006-10-12 16:08:00,5.93848,5.93925,5.93694,5.93925,15000000.0
2006-10-12 16:09:00,5.93926,5.93948,5.9381,5.93892,17000000.0
2006-10-12 16:10:00,5.93914,5.9393,5.93802,5.93827,14000000.0
2006-10-12 16:11:00,5.93906,5.93912,5.93848,5.93911,9000000.0
2006-10-12 16:12:00,5.93799,5.93862,5.93738,5.93862,15000000.0
2006-10-12 16:13:00,5.93715,5.93878,5.93685,5.93739,14000000.0
2006-10-12 16:14:00,5.9376,5.93952,5.93756,5.93915,12000000.0
2006-10-12 16:15:00,5.93856,5.93894,5.93719,5.93865,14000000.0
2006-10-12 16:16:00,5.93843,5.93857,5.93704,5.93785,13000000.0
2006-10-12 16:17:00,5.938,5.938,5.936,5.93761,18000000.0
2006-10-12 16:18:00,5.93786,5.9382,5.93622,5.93622,13000000.0
2006-10-12 16:19:00,5.93636,5.93755,5.93636,5.93723,8000000.0
2006-10-12 16:20:00,5.93661,5.93751,5.93576,5.9358,13000000.0
2006-10-12 16:21:00,5.93705,5.93761,5.93624,5.9372,12000000.0
2006-10-12 16:22:00,5.93721,5.9378,5.93645,5.93736,11000000.0
2006-10-12 16:23:00,5.93773,5.93773,5.9365,5.93768,14000000.0
2006-10-12 16:24:00,5.9382,5.93882,5.93768,5.93811,15000000.0
2006-10-12 16:25:00,5.93728,5.93859,5.93722,5.93826,11000000.0
2006-10-12 16:26:00,5.93947,5.93947,5.93763,5.93763,8000000.0
2006-10-12 16:27:00,5.93646,5.93774,5.93615,5.93721,10000000.0
2006-10-12 16:28:00,5.93657,5.93703,5.93575,5.93703,15000000.0
2006-10-12 16:29:00,5.93732,5.93744,5.9356,5.9356,7000000.0
2006-10-12 16:30:00,5.93637,5.93892,5.93637,5.93703,16000000.0
2006-10-12 16:31:00,5.93833,5.93833,5.93666,5.93695,14000000.0
2006-10-12 16:32:00,5.93734,5.9379,5.93638,5.93704,7000000.0
2006-10-12 16:33:00,5.93794,5.93795,5.93665,5.9371,8000000.0
2006-10-12 16:34:00,5.9371,5.93846,5.93661,5.93841,8000000.0
2006-10-12 16:35:00,5.93805,5.93811,5.93684,5.93701,9000000.0
2006-10-12 16:36:00,5.93814,5.93848,5.93716,5.93779,13000000.0
2006-10-12 16:37:00,5.93711,5.9385,5.93711,5.93808,18000000.0
2006-10-12 16:38:00,5.93748,5.93933,5.93748,5.93933,18000000.0
2006-10-12 16:39:00,5.93861,5.93893,5.93743,5.93775,20000000.0
2006-10-12 16:40:00,5.93724,5.93906,5.93724,5.93906,13000000.0
2006-10-12 16:41:00,5.93897,5.94049,5.93828,5.94049,20000000.0
2006-10-12 16:42:00,5.94121,5.94216,5.94054,5.94216,18000000.0
2006-10-12 16:43:00,5.94159,5.94175,5.94061,5.94116,15000000.0
2006-10-12 16:44:00,5.94238,5.94296,5.94162,5.94162,20000000.0
2006-10-12 16:45:00,5.94165,5.94238,5.94133,5.94226,13000000.0
2006-10-12 16:46:00,5.94236,5.94236,5.94075,5.94134,15000000.0
2006-10-12 16:47:00,5.94139,5.94179,5.9403,5.94131,8000000.0
2006-10-12 16:48:00,5.94094,5.94176,5.9407,5.9408,11000000.0
2006-10-12 16:49:00,5.93966,5.94196,5.93966,5.94055,12000000.0
2006-10-12 16:50:00,5.94048,5.9409,5.93973,5.9407,15000000.0
2006-10-12 16:51:00,5.94105,5.94105,5.93898,5.9403,18000000.0
2006-10-12 16:52:00,5.93943,5.94053,5.93923,5.94012,14000000.0
2006-10-12 16:53:00,5.94064,5.94133,5.93904,5.93933,8000000.0
2006-10-12 16:54:00,5.94121,5.94176,5.9403,5.94176,11000000.0
2006-10-12 16:55:00,5.94123,5.9418,5.94025,5.94165,12000000.0
2006-10-12 16:56:00,5.94027,5.9416,5.94027,5.94062,10000000.0
2006-10-12 16:57:00,5.9409,5.9427,5.9409,5.9427,8000000.0
2006-10-12 16:58:00,5.94213,5.94213,5.94059,5.9411,9000000.0
2006-10-12 16:59:00,5.94139,5.94171,5.94056,5.94126,13000000.0
2006-10-12 17:00:00,5.94002,5.94086,5.9394,5.93978,11000000.0
2006-10-12 17:01:00,5.93993,5.9407,5.93936,5.94059,12000000.0
2006-10-12 17:02:00,5.93991,5.94008,5.93855,5.9397,10000000.0
2006-10-12 17:03:00,5.94029,5.94117,5.93882,5.94011,16000000.0
2006-10-12 17:04:00,5.93906,5.94084,5.93906,5.94084,13000000.0
2006-10-12 17:05:00,5.94052,5.94101,5.9391,5.94087,16000000.0
2006-10-12 17:06:00,5.9406,5.94077,5.93957,5.93963,12000000.0
2006-10-12 17:07:00,5.94043,5.94043,5.93895,5.93916,8000000.0
2006-10-12 17:08:00,5.93885,5.94035,5.93851,5.94035,21000000.0
2006-10-12 17:09:00,5.93994,5.94027,5.93814,5.93884,16000000.0
2006-10-12 17:10:00,5.93835,5.93934,5.93752,5.9388,11000000.0
2006-10-12 17:11:00,5.93764,5.93806,5.93686,5.93686,11000000.0
2006-10-12 17:12:00,5.93774,5.93906,5.93731,5.93886,9000000.0
2006-10-12 17:13:00,5.93901,5.93987,5.93843,5.9393,9000000.0
2006-10-12 17:14:00,5.93924,5.93946,5.93862,5.93945,17000000.0
2006-10-12 17:15:00,5.93915,5.93959,5.93807,5.93807,11000000.0
2006-10-12 17:16:00,5.93835,5.94012,5.93835,5.93956,15000000.0
2006-10-12 17:17:00,5.94017,5.94017,5.93785,5.93886,13000000.0
2006-10-12 17:18:00,5.9389,5.9395,5.93814,5.93937,15000000.0
2006-10-12 17:19:00,5.9394,5.94004,5.93814,5.93928,17000000.0
2006-10-12 17:20:00,5.93971,5.93979,5.93792,5.93855,12000000.0
2006-10-12 17:21:00,5.93949,5.93989,5.93863,5.93914,7000000.0
2006-10-12 17:22:00,5.93899,5.93983,5.93869,5.9392,14000000.0
2006-10-12 17:23:00,5.93878,5.93959,5.93839,5.9387,13000000.0
2006-10-12 17:24:00,5.93818,5.93942,5.93773,5.93773,9000000.0
2006-10-12 17:25:00,5.93783,5.93962,5.9377,5.93922,11000000.0
2006-10-12 17:26:00,5.93975,5.93975,5.93852,5.93857,16000000.0
2006-10-12 17:27:00,5.93832,5.93992,5.93832,5.93983,9000000.0
2006-10-12 17:28:00,5.94011,5.94023,5.93863,5.93988,15000000.0
2006-10-12 17:29:00,5.93985,5.941,5.93938,5.941,11000000.0
2006-10-12 17:30:00,5.94049,5.94088,5.93949,5.94043,19000000.0
2006-10-12 17:31:00,5.93963,5.94033,5.9395,5.9395,11000000.0
2006-10-12 17:32:00,5.9391,5.94185,5.93887,5.94085,9000000.0
2006-10-12 17:33:00,5.94169,5.94228,5.94143,5.94225,10000000.0
2006-10-12 17:34:00,5.94076,5.94206,5.94008,5.94196,14000000.0
2006-10-12 17:35:00,5.94061,5.94131,5.94016,5.94093,13000000.0
2006-10-12 17:36:00,5.94089,5.94158,5.94061,5.94069,11000000.0
2006-10-12 17:37:00,5.94013,5.94163,5.94013,5.94135,15000000.0
2006-10-12 17:38:00,5.94121,5.94121,5.93965,5.94044,17000000.0
2006-10-12 17:39:00,5.94131,5.94131,5.9393,5.94023,8000000.0
2006-10-12 17:40:00,5.94055,5.94055,5.93916,5.93986,12000000.0
2006-10-12 17:41:00,5.93944,5.94031,5.93828,5.94001,21000000.0
2006-10-12 17:42:00,5.93921,5.94011,5.93892,5.94011,13000000.0
2006-10-12 17:43:00,5.93971,5.93971,5.93794,5.93938,11000000.0
2006-10-12 17:44:00,5.93891,5.93969,5.93845,5.93957,19000000.0
2006-10-12 17:45:00,5.9391,5.9394,5.93855,5.93874,10000000.0
2006-10-12 17:46:00,5.93875,5.94014,5.93822,5.94014,13000000.0
2006-10-12 17:47:00,5.9401,5.9401,5.93885,5.93929,9000000.0
2006-10-12 17:48:00,5.93996,5.94008,5.93835,5.93835,14000000.0
2006-10-12 17:49:00,5.94004,5.94123,5.93884,5.94122,14000000.0
2006-10-12 17:50:00,5.94047,5.94093,5.93976,5.94088,17000000.0
2006-10-12 17:51:00,5.94053,5.94107,5.93982,5.94071,13000000.0
2006-10-12 17:52:00,5.94055,5.94059,5.93951,5.93956,24000000.0
2006-10-12 17:53:00,5.9397,5.9407,5.93939,5.93939,16000000.0
2006-10-12 17:54:00,5.939,5.94041,5.93898,5.93994,16000000.0
2006-10-12 17:55:00,5.94003,5.94021,5.93906,5.94011,13000000.0
2006-10-12 17:56:00,5.93882,5.94055,5.93882,5.93907,15000000.0
2006-10-12 17:57:00,5.94038,5.94038,5.93972,5.94006,10000000.0
2006-10-12 17:58:00,5.94006,5.94045,5.9391,5.93956,15000000.0
2006-10-12 17:59:00,5.94081,5.94081,5.93909,5.93999,13000000.0
2006-10-12 18:00:00,5.94039,5.94101,5.9399,5.94074,7000000.0
2006-10-12 18:01:00,5.9413,5.94149,5.93942,5.94032,18000000.0
2006-10-12 18:02:00,5.94142,5.94142,5.9399,5.93999,17000000.0
2006-10-12 18:03:00,5.93966,5.94101,5.93945,5.94051,16000000.0
2006-10-12 18:04:00,5.94056,5.94073,5.93918,5.93933,14000000.0
2006-10-12 18:05:00,5.93958,5.94053,5.93914,5.94041,13000000.0
2006-10-12 18:06:00,5.94021,5.94068,5.93941,5.94068,18000000.0
2006-10-12 18:07:00,5.94019,5.94084,5.93942,5.93974,12000000.0
2006-10-12 18:08:00,5.94074,5.94103,5.93918,5.93941,18000000.0
2006-10-12 18:09:00,5.9408,5.9408,5.93873,5.93873,12000000.0
2006-10-12 18:10:00,5.93992,5.93997,5.93866,5.93946,13000000.0
2006-10-12 18:11:00,5.93924,5.93963,5.93912,5.93933,10000000.0
2006-10-12 18:12:00,5.93895,5.93925,5.93778,5.93788,11000000.0
2006-10-12 18:13:00,5.93904,5.93927,5.93791,5.93857,14000000.0
2006-10-12 18:14:00,5.93896,5.93948,5.93856,5.93948,10000000.0
2006-10-12 18:15:00,5.93956,5.93956,5.93784,5.93784,10000000.0
2006-10-12 18:16:00,5.93868,5.93904,5.93822,5.93858,9000000.0
2006-10-12 18:17:00,5.93959,5.9396,5.93771,5.93776,18000000.0
2006-10-12 18:18:00,5.9387,5.93924,5.93762,5.93763,14000000.0
2006-10-12 18:19:00,5.93734,5.93899,5.93734,5.93891,10000000.0
2006-10-12 18:20:00,5.93876,5.93909,5.93794,5.93909,15000000.0
2006-10-12 18:21:00,5.93914,5.93915,5.93773,5.93915,18000000.0
2006-10-12 18:22:00,5.9385,5.9389,5.93752,5.93832,14000000.0
2006-10-12 18:23:00,5.9378,5.93876,5.9378,5.93876,7000000.0
2006-10-12 18:24:00,5.9377,5.93872,5.93752,5.93798,9000000.0
2006-10-12 18:25:00,5.93881,5.93943,5.93779,5.93852,13000000.0
2006-10-12 18:26:00,5.93815,5.939,5.93812,5.939,16000000.0
2006-10-12 18:27:00,5.939,5.93946,5.93812,5.93856,14000000.0
2006-10-12 18:28:00,5.9392,5.93941,5.93838,5.93903,13000000.0
2006-10-12 18:29:00,5.93861,5.93907,5.93813,5.93813,11000000.0
2006-10-12 18:30:00,5.93806,5.93886,5.93795,5.93795,16000000.0
2006-10-12 18:31:00,5.93793,5.93892,5.93767,5.93876,12000000.0
2006-10-12 18:32:00,5.93804,5.93865,5.93746,5.93865,11000000.0
2006-10-12 18:33:00,5.93883,5.93897,5.93777,5.93794,13000000.0
2006-10-12 18:34:00,5.93834,5.93907,5.93732,5.93732,13000000.0
2006-10-12 18:35:00,5.93758,5.93857,5.93758,5.93818,18000000.0
2006-10-12 18:36:00,5.93849,5.93895,5.93769,5.93895,18000000.0
2006-10-12 18:37:00,5.93844,5.93881,5.9374,5.9375,18000000.0
2006-10-12 18:38:00,5.93824,5.93859,5.93781,5.938,11000000.0
2006-10-12 18:39:00,5.93753,5.93795,5.93734,5.93734,11000000.0
2006-10-12 18:40:00,5.93746,5.93853,5.93704,5.93708,14000000.0
2006-10-12 18:41:00,5.93714,5.93841,5.93714,5.93784,16000000.0
2006-10-12 18:42:00,5.93805,5.93854,5.93737,5.93741,14000000.0
2006-10-12 18:43:00,5.93732,5.93829,5.93705,5.93738,10000000.0
2006-10-12 18:44:00,5.93701,5.93851,5.93699,5.93778,13000000.0
2006-10-12 18:45:00,5.93764,5.93861,5.93698,5.93861,13000000.0
2006-10-12 18:46:00,5.93783,5.93829,5.93698,5.93768,12000000.0
2006-10-12 18:47:00,5.93846,5.93861,5.93693,5.93828,14000000.0
2006-10-12 18:48:00,5.938,5.93828,5.93731,5.93764,15000000.0
2006-10-12 18:49:00,5.93782,5.93826,5.93681,5.93681,12000000.0
2006-10-12 18:50:00,5.93712,5.93748,5.93646,5.93695,9000000.0
2006-10-12 18:51:00,5.93713,5.93777,5.93638,5.93733,17000000.0
2006-10-12 18:52:00,5.93738,5.93758,5.93675,5.93743,9000000.0
2006-10-12 18:53:00,5.93749,5.93799,5.93651,5.93736,14000000.0
2006-10-12 18:54:00,5.9365,5.93906,5.9365,5.93878,14000000.0
2006-10-12 18:55:00,5.93888,5.93903,5.93738,5.93753,10000000.0
2006-10-12 18:56:00,5.93741,5.93868,5.93635,5.93741,16000000.0
2006-10-12 18:57:00,5.93705,5.93802,5.93653,5.93752,17000000.0
2006-10-12 18:58:00,5.93753,5.93835,5.93712,5.93715,14000000.0
2006-10-12 18:59:00,5.93708,5.93839,5.93708,5.93743,14000000.0
2006-10-12 19:00:00,5.93759,5.93849,5.93735,5.93831,15000000.0
2006-10-12 19:01:00,5.93849,5.93849,5.93638,5.937,15000000.0
2006-10-12 19:02:00,5.93699,5.93783,5.9359,5.93751,14000000.0
2006-10-12 19:03:00,5.93689,5.938,5.93684,5.93725,14000000.0
2006-10-12 19:04:00,5.93718,5.93764,5.93639,5.93639,12000000.0
2006-10-12 19:05:00,5.93696,5.93847,5.93696,5.93744,15000000.0
2006-10-12 19:06:00,5.93724,5.93838,5.93724,5.9374,16000000.0
2006-10-12 19:07:00,5.93743,5.9384,5.93719,5.9384,20000000.0
2006-10-12 19:08:00,5.93818,5.93839,5.93735,5.93779,8000000.0
2006-10-12 19:09:00,5.93704,5.93834,5.93704,5.93819,17000000.0
2006-10-12 19:10:00,5.93845,5.93845,5.93712,5.93712,9000000.0
2006-10-12 19:11:00,5.93685,5.9371,5.93675,5.93684,16000000.0
2006-10-12 19:12:00,5.9372,5.938,5.93663,5.9371,13000000.0
2006-10-12 19:13:00,5.93762,5.93839,5.93752,5.93839,10000000.0
2006-10-12 19:14:00,5.93857,5.93872,5.93735,5.9374,20000000.0
2006-10-12 19:15:00,5.93699,5.93844,5.93699,5.93795,12000000.0
2006-10-12 19:16:00,5.93758,5.93812,5.93702,5.93806,8000000.0
2006-10-12 19:17:00,5.93799,5.93824,5.93705,5.93732,18000000.0
2006-10-12 19:18:00,5.93699,5.9378,5.93682,5.93765,11000000.0
2006-10-12 19:19:00,5.93758,5.93771,5.93698,5.93722,12000000.0
2006-10-12 19:20:00,5.9371,5.93839,5.9371,5.93778,14000000.0
2006-10-12 19:21:00,5.93656,5.93801,5.93639,5.93729,13000000.0
2006-10-12 19:22:00,5.93754,5.93823,5.93671,5.93733,12000000.0
2006-10-12 19:23:00,5.93667,5.93815,5.93653,5.93791,14000000.0
2006-10-12 19:24:00,5.93636,5.93724,5.93607,5.93724,19000000.0
2006-10-12 19:25:00,5.93594,5.93726,5.93594,5.93671,8000000.0
2006-10-12 19:26:00,5.93685,5.9376,5.93632,5.9376,7000000.0
2006-10-12 19:27:00,5.9377,5.9377,5.93657,5.93675,20000000.0
2006-10-12 19:28:00,5.93657,5.93775,5.93631,5.93659,17000000.0
2006-10-12 19:29:00,5.9369,5.93768,5.93657,5.93696,10000000.0
2006-10-12 19:30:00,5.93723,5.93746,5.93647,5.93682,15000000.0
2006-10-12 19:31:00,5.93638,5.93721,5.93618,5.93717,11000000.0
2006-10-12 19:32:00,5.93706,5.93759,5.93668,5.93759,9000000.0
2006-10-12 19:33:00,5.93725,5.93742,5.93569,5.93628,14000000.0
2006-10-12 19:34:00,5.93631,5.93651,5.93516,5.93651,17000000.0
2006-10-12 19:35:00,5.93644,5.93654,5.93549,5.93552,8000000.0
2006-10-12 19:36:00,5.93487,5.93681,5.93392,5.93405,15000000.0
2006-10-12 19:37:00,5.93362,5.93435,5.93321,5.93435,8000000.0
2006-10-12 19:38:00,5.93444,5.93468,5.933,5.9337,15000000.0
2006-10-12 19:39:00,5.93367,5.93367,5.93181,5.93227,17000000.0
2006-10-12 19:40:00,5.93354,5.93358,5.93204,5.933,16000000.0
2006-10-12 19:41:00,5.93294,5.93317,5.93258,5.93258,11000000.0
2006-10-12 19:42:00,5.93293,5.93392,5.93292,5.93331,15000000.0
2006-10-12 19:43:00,5.93364,5.93446,5.93321,5.93389,14000000.0
2006-10-12 19:44:00,5.93414,5.93481,5.93372,5.93381,14000000.0
2006-10-12 19:45:00,5.93343,5.93504,5.93343,5.93484,15000000.0
2006-10-12 19:46:00,5.93486,5.9355,5.93391,5.93543,15000000.0
2006-10-12 19:47:00,5.93518,5.93518,5.93401,5.93446,16000000.0
2006-10-12 19:48:00,5.93424,5.9352,5.93376,5.93499,16000000.0
2006-10-12 19:49:00,5.93454,5.93454,5.93251,5.93251,8000000.0
2006-10-12 19:50:00,5.93297,5.93423,5.93297,5.93423,9000000.0
2006-10-12 19:51:00,5.93433,5.93451,5.9332,5.93391,19000000.0
2006-10-12 19:52:00,5.93405,5.93501,5.93405,5.93501,11000000.0
2006-10-12 19:53:00,5.93493,5.93493,5.93387,5.9339,14000000.0
2006-10-12 19:54:00,5.93401,5.93468,5.9336,5.9336,18000000.0
2006-10-12 19:55:00,5.93332,5.93485,5.93332,5.93379,13000000.0
2006-10-12 19:56:00,5.93351,5.93481,5.93315,5.93315,10000000.0
2006-10-12 19:57:00,5.93342,5.935,5.93314,5.935,16000000.0
2006-10-12 19:58:00,5.93418,5.93508,5.93319,5.93319,15000000.0
2006-10-12 19:59:00,5.93327,5.93468,5.93327,5.93402,14000000.0
2006-10-12 20:00:00,5.93421,5.93482,5.93331,5.93384,11000000.0
2006-10-12 20:01:00,5.934,5.93512,5.93281,5.93412,24000000.0
2006-10-12 20:02:00,5.93409,5.93618,5.93409,5.93592,11000000.0
2006-10-12 20:03:00,5.93596,5.93663,5.93552,5.93552,11000000.0
2006-10-12 20:04:00,5.93472,5.93607,5.93447,5.93521,10000000.0
2006-10-12 20:05:00,5.93549,5.93592,5.93448,5.93569,17000000.0
2006-10-12 20:06:00,5.9351,5.93631,5.9351,5.93607,10000000.0
2006-10-12 20:07:00,5.93599,5.93659,5.93535,5.93546,14000000.0
2006-10-12 20:08:00,5.93536,5.93622,5.93521,5.9354,13000000.0
2006-10-12 20:09:00,5.93562,5.93615,5.9351,5.93594,11000000.0
2006-10-12 20:10:00,5.93585,5.93613,5.93496,5.93583,11000000.0
2006-10-12 20:11:00,5.93605,5.93681,5.93574,5.93662,9000000.0
2006-10-12 20:12:00,5.93661,5.93768,5.93613,5.93721,16000000.0
2006-10-12 20:13:00,5.93779,5.93779,5.93617,5.9372,11000000.0
2006-10-12 20:14:00,5.93749,5.93761,5.93598,5.93694,19000000.0
2006-10-12 20:15:00,5.93721,5.93765,5.93588,5.93694,13000000.0
2006-10-12 20:16:00,5.93652,5.93701,5.93574,5.93639,15000000.0
2006-10-12 20:17:00,5.93688,5.93688,5.93574,5.93574,8000000.0
2006-10-12 20:18:00,5.93565,5.93714,5.93543,5.93697,14000000.0
2006-10-12 20:19:00,5.93581,5.93625,5.93466,5.93509,14000000.0
2006-10-12 20:20:00,5.93523,5.93663,5.93523,5.93579,12000000.0
2006-10-12 20:21:00,5.93585,5.93687,5.93576,5.93687,9000000.0
2006-10-12 20:22:00,5.93688,5.93688,5.93555,5.93561,17000000.0
2006-10-12 20:23:00,5.93711,5.93711,5.93578,5.9367,11000000.0
2006-10-12 20:24:00,5.93584,5.93658,5.93575,5.9363,16000000.0
2006-10-12 20:25:00,5.93673,5.93676,5.93535,5.93583,11000000.0
2006-10-12 20:26:00,5.93648,5.93734,5.93631,5.93717,8000000.0
2006-10-12 20:27:00,5.93671,5.93677,5.93537,5.93586,13000000.0
2006-10-12 20:28:00,5.93618,5.93618,5.93365,5.93442,15000000.0
2006-10-12 20:29:00,5.93454,5.93505,5.93322,5.93394,16000000.0
2006-10-12 20:30:00,5.93323,5.93371,5.933,5.93334,8000000.0
2006-10-12 20:31:00,5.93486,5.93517,5.93401,5.93463,18000000.0
2006-10-12 20:32:00,5.93396,5.93433,5.93331,5.93386,7000000.0
2006-10-12 20:33:00,5.93401,5.93477,5.93365,5.93477,13000000.0
2006-10-12 20:34:00,5.93478,5.93486,5.93368,5.93486,13000000.0
2006-10-12 20:35:00,5.93394,5.93466,5.93327,5.93403,9000000.0
2006-10-12 20:36:00,5.93419,5.93433,5.93238,5.93252,17000000.0
2006-10-12 20:37:00,5.93201,5.93322,5.93201,5.93278,14000000.0
2006-10-12 20:38:00,5.93303,5.9339,5.93275,5.9336,16000000.0
2006-10-12 20:39:00,5.93368,5.93401,5.93274,5.93381,14000000.0
2006-10-12 20:40:00,5.93406,5.93414,5.93276,5.93384,17000000.0
2006-10-12 20:41:00,5.93352,5.93414,5.93274,5.93413,16000000.0
2006-10-12 20:42:00,5.93386,5.93386,5.93261,5.93261,22000000.0
2006-10-12 20:43:00,5.93303,5.9344,5.93303,5.93407,18000000.0
2006-10-12 20:44:00,5.93294,5.93457,5.93294,5.93406,16000000.0
2006-10-12 20:45:00,5.93398,5.93435,5.9328,5.93435,8000000.0
2006-10-12 20:46:00,5.93405,5.93513,5.93389,5.9344,19000000.0
2006-10-12 20:47:00,5.93405,5.9341,5.93347,5.93347,12000000.0
2006-10-12 20:48:00,5.9341,5.93541,5.9341,5.93498,9000000.0
2006-10-12 20:49:00,5.935,5.93569,5.93438,5.93567,19000000.0
2006-10-12 20:50:00,5.93568,5.936,5.93391,5.93448,15000000.0
2006-10-12 20:51:00,5.93522,5.93524,5.93404,5.93404,9000000.0
2006-10-12 20:52:00,5.93407,5.93508,5.93387,5.93428,11000000.0
2006-10-12 20:53:00,5.93365,5.93475,5.93314,5.93377,15000000.0
2006-10-12 20:54:00,5.93375,5.93383,5.93321,5.93367,12000000.0
2006-10-12 20:55:00,5.93382,5.93499,5.93382,5.93412,18000000.0
2006-10-12 20:56:00,5.93349,5.93449,5.93349,5.93419,12000000.0
2006-10-12 20:57:00,5.93466,5.93494,5.93362,5.93403,13000000.0
2006-10-12 20:58:00,5.93365,5.93465,5.93338,5.93362,11000000.0
2006-10-12 20:59:00,5.93406,5.93463,5.93379,5.93437,11000000.0
2006-10-12 21:00:00,5.93363,5.93437,5.93285,5.93325,17000000.0
2006-10-12 21:01:00,5.93289,5.93428,5.9328,5.9328,10000000.0
2006-10-12 21:02:00,5.93269,5.93367,5.93269,5.93323,8000000.0
2006-10-12 21:03:00,5.93335,5.93404,5.93255,5.93339,19000000.0
2006-10-12 21:04:00,5.93343,5.93392,5.93206,5.93301,18000000.0
2006-10-12 21:05:00,5.93273,5.93279,5.93102,5.93249,14000000.0
2006-10-12 21:06:00,5.93234,5.93269,5.93139,5.93168,12000000.0
2006-10-12 21:07:00,5.93172,5.93172,5.93108,5.93113,10000000.0
2006-10-12 21:08:00,5.93097,5.9311,5.93065,5.93094,14000000.0
2006-10-12 21:09:00,5.93169,5.93169,5.93084,5.93147,16000000.0
2006-10-12 21:10:00,5.93196,5.93217,5.93092,5.93154,15000000.0
2006-10-12 21:11:00,5.93158,5.93203,5.93107,5.93182,13000000.0
2006-10-12 21:12:00,5.93106,5.9313,5.93074,5.93096,10000000.0
2006-10-12 21:13:00,5.93086,5.93258,5.93073,5.93174,14000000.0
2006-10-12 21:14:00,5.9321,5.93211,5.93101,5.93137,10000000.0
2006-10-12 21:15:00,5.93088,5.93183,5.93064,5.9309,15000000.0
2006-10-12 21:16:00,5.93195,5.93235,5.93135,5.93233,11000000.0
2006-10-12 21:17:00,5.9317,5.93246,5.93068,5.93068,13000000.0
2006-10-12 21:18:00,5.93176,5.93217,5.93099,5.93169,17000000.0
2006-10-12 21:19:00,5.93137,5.93238,5.93121,5.93121,12000000.0
2006-10-12 21:20:00,5.93085,5.93172,5.93065,5.93071,14000000.0
2006-10-12 21:21:00,5.93068,5.93213,5.93068,5.93122,11000000.0
2006-10-12 21:22:00,5.93216,5.93216,5.93094,5.93144,9000000.0
2006-10-12 21:23:00,5.93167,5.93211,5.931,5.93141,7000000.0
2006-10-12 21:24:00,5.93169,5.93226,5.93083,5.93223,11000000.0
2006-10-12 21:25:00,5.93143,5.93162,5.93084,5.93088,7000000.0
2006-10-12 21:26:00,5.93083,5.93186,5.93083,5.93128,13000000.0
2006-10-12 21:27:00,5.93135,5.93171,5.93104,5.93171,11000000.0
2006-10-12 21:28:00,5.93195,5.93236,5.93079,5.93155,15000000.0
2006-10-12 21:29:00,5.93155,5.93189,5.93073,5.93145,12000000.0
2006-10-12 21:30:00,5.9313,5.93261,5.93112,5.93112,10000000.0
2006-10-12 21:31:00,5.93269,5.93292,5.93164,5.93164,10000000.0
2006-10-12 21:32:00,5.9311,5.93138,5.93093,5.93097,12000000.0
2006-10-12 21:33:00,5.93054,5.93084,5.93054,5.93076,19000000.0
2006-10-12 21:34:00,5.93068,5.93149,5.93068,5.93121,8000000.0
2006-10-12 21:35:00,5.9311,5.93137,5.93103,5.93137,20000000.0
2006-10-12 21:36:00,5.93132,5.93259,5.93126,5.93179,19000000.0
2006-10-12 21:37:00,5.9317,5.93246,5.93132,5.93216,19000000.0
2006-10-12 21:38:00,5.93165,5.93279,5.93163,5.93214,13000000.0
2006-10-12 21:39:00,5.93226,5.93231,5.93183,5.93188,17000000.0
2006-10-12 21:40:00,5.93159,5.93164,5.93134,5.93149,7000000.0
2006-10-12 21:41:00,5.9312,5.93213,5.93108,5.93195,11000000.0
2006-10-12 21:42:00,5.93194,5.93285,5.93184,5.93215,18000000.0
2006-10-12 21:43:00,5.93183,5.93302,5.93156,5.93235,13000000.0
2006-10-12 21:44:00,5.93224,5.93287,5.93136,5.93145,16000000.0
2006-10-12 21:45:00,5.93113,5.93308,5.93113,5.93204,11000000.0
2006-10-12 21:46:00,5.93198,5.93273,5.93128,5.93213,13000000.0
2006-10-12 21:47:00,5.93259,5.93355,5.93206,5.93355,13000000.0
2006-10-12 21:48:00,5.93322,5.93322,5.93196,5.93196,17000000.0
2006-10-12 21:49:00,5.93228,5.93287,5.9318,5.93238,8000000.0
2006-10-12 21:50:00,5.93208,5.93343,5.93191,5.93191,11000000.0
2006-10-12 21:51:00,5.93228,5.9336,5.93228,5.93263,13000000.0
2006-10-12 21:52:00,5.93192,5.93262,5.93166,5.93221,13000000.0
2006-10-12 21:53:00,5.93267,5.93344,5.93224,5.93263,14000000.0
2006-10-12 21:54:00,5.93354,5.93354,5.93234,5.933,11000000.0
2006-10-12 21:55:00,5.93294,5.93352,5.93241,5.93307,17000000.0
2006-10-12 21:56:00,5.93395,5.93395,5.93236,5.93255,12000000.0
2006-10-12 21:57:00,5.93266,5.93353,5.93216,5.93244,16000000.0
2006-10-12 21:58:00,5.93209,5.93275,5.93163,5.93163,9000000.0
2006-10-12 21:59:00,5.93206,5.9331,5.93151,5.93175,18000000.0
2006-10-12 22:00:00,5.93157,5.93266,5.93149,5.93153,13000000.0
2006-10-12 22:01:00,5.93174,5.93224,5.9311,5.93185,11000000.0
2006-10-12 22:02:00,5.9309,5.93204,5.93077,5.93127,17000000.0
2006-10-12 22:03:00,5.93205,5.93205,5.92978,5.93052,23000000.0
2006-10-12 22:04:00,5.9304,5.93089,5.92995,5.93027,15000000.0
2006-10-12 22:05:00,5.93004,5.93069,5.93004,5.93057,14000000.0
2006-10-12 22:06:00,5.93085,5.93136,5.93031,5.93136,15000000.0
2006-10-12 22:07:00,5.92995,5.93067,5.92973,5.92973,9000000.0
2006-10-12 22:08:00,5.93072,5.93119,5.93012,5.93087,18000000.0
2006-10-12 22:09:00,5.93027,5.93198,5.93013,5.93198,11000000.0
2006-10-12 22:10:00,5.93151,5.93151,5.93065,5.93078,7000000.0
2006-10-12 22:11:00,5.93088,5.93098,5.93075,5.93098,8000000.0
2006-10-12 22:12:00,5.93067,5.93114,5.93067,5.93112,16000000.0
2006-10-12 22:13:00,5.93198,5.93198,5.93064,5.93129,24000000.0
2006-10-12 22:14:00,5.93091,5.9315,5.93043,5.93109,9000000.0
2006-10-12 22:15:00,5.93082,5.93181,5.93056,5.93119,10000000.0
2006-10-12 22:16:00,5.93097,5.93174,5.93075,5.93157,13000000.0
2006-10-12 22:17:00,5.93134,5.93156,5.93064,5.93069,20000000.0
2006-10-12 22:18:00,5.93068,5.93182,5.93055,5.93107,11000000.0
2006-10-12 22:19:00,5.93083,5.93156,5.93046,5.93156,15000000.0
2006-10-12 22:20:00,5.93159,5.93171,5.92986,5.92986,16000000.0
2006-10-12 22:21:00,5.93134,5.93134,5.92938,5.93017,12000000.0
2006-10-12 22:22:00,5.93049,5.9309,5.92954,5.93009,14000000.0
2006-10-12 22:23:00,5.93008,5.93045,5.92957,5.93024,11000000.0
2006-10-12 22:24:00,5.93008,5.93102,5.92911,5.92978,16000000.0
2006-10-12 22:25:00,5.92922,5.93017,5.92883,5.92932,14000000.0
2006-10-12 22:26:00,5.92936,5.92936,5.92884,5.9289,10000000.0
2006-10-12 22:27:00,5.9289,5.93034,5.92889,5.9291,14000000.0
2006-10-12 22:28:00,5.92856,5.92894,5.92841,5.92841,12000000.0
2006-10-12 22:29:00,5.92825,5.92963,5.92785,5.92871,13000000.0
2006-10-12 22:30:00,5.92839,5.92864,5.92797,5.92798,8000000.0
2006-10-12 22:31:00,5.9278,5.92946,5.9278,5.92858,11000000.0
2006-10-12 22:32:00,5.92865,5.92992,5.92815,5.92922,20000000.0
2006-10-12 22:33:00,5.93,5.93,5.9289,5.92919,11000000.0
2006-10-12 22:34:00,5.92934,5.92999,5.92884,5.92938,10000000.0
2006-10-12 22:35:00,5.92941,5.92962,5.92868,5.92913,13000000.0
2006-10-12 22:36:00,5.92897,5.92906,5.92888,5.92905,9000000.0
2006-10-12 22:37:00,5.92897,5.92912,5.92883,5.92912,13000000.0
2006-10-12 22:38:00,5.92905,5.92905,5.92872,5.92901,9000000.0
2006-10-12 22:39:00,5.92902,5.92989,5.92862,5.92933,12000000.0
2006-10-12 22:40:00,5.92954,5.93005,5.92859,5.9287,9000000.0
2006-10-12 22:41:00,5.92852,5.92868,5.92809,5.92811,14000000.0
2006-10-12 22:42:00,5.92874,5.93258,5.92874,5.92912,13000000.0
2006-10-12 22:43:00,5.92839,5.92875,5.92819,5.92819,12000000.0
2006-10-12 22:44:00,5.92805,5.92815,5.92785,5.92813,15000000.0
2006-10-12 22:45:00,5.92809,5.92912,5.92809,5.92862,13000000.0
2006-10-12 22:46:00,5.92888,5.92985,5.92823,5.92823,14000000.0
2006-10-12 22:47:00,5.92873,5.92993,5.92873,5.92928,15000000.0
2006-10-12 22:48:00,5.9293,5.92954,5.92872,5.92926,13000000.0
2006-10-12 22:49:00,5.92863,5.92995,5.92851,5.9289,13000000.0
2006-10-12 22:50:00,5.92896,5.93002,5.92857,5.92901,15000000.0
2006-10-12 22:51:00,5.92933,5.92951,5.92869,5.92894,14000000.0
2006-10-12 22:52:00,5.92934,5.93012,5.92898,5.92969,9000000.0
2006-10-12 22:53:00,5.92928,5.93024,5.92915,5.93,15000000.0
2006-10-12 22:54:00,5.92941,5.93069,5.92932,5.93036,17000000.0
2006-10-12 22:55:00,5.93046,5.93136,5.93032,5.93136,16000000.0
2006-10-12 22:56:00,5.93179,5.93179,5.93017,5.93073,13000000.0
2006-10-12 22:57:00,5.93043,5.93129,5.93002,5.93002,8000000.0
2006-10-12 22:58:00,5.92957,5.93031,5.92935,5.92962,8000000.0
2006-10-12 22:59:00,5.9295,5.93102,5.92945,5.9303,19000000.0
2006-10-12 23:00:00,5.9306,5.93087,5.92977,5.92989,10000000.0
2006-10-12 23:01:00,5.92926,5.92975,5.92926,5.92932,7000000.0
2006-10-12 23:02:00,5.92914,5.92932,5.92893,5.92893,15000000.0
2006-10-12 23:03:00,5.92918,5.9308,5.92918,5.93018,17000000.0
2006-10-12 23:04:00,5.92999,5.93045,5.92937,5.92937,19000000.0
2006-10-12 23:05:00,5.92909,5.93013,5.92909,5.93013,9000000.0
2006-10-12 23:06:00,5.93007,5.93044,5.92922,5.92995,12000000.0
2006-10-12 23:07:00,5.92995,5.93027,5.92937,5.92966,14000000.0
2006-10-12 23:08:00,5.92988,5.93062,5.92912,5.92962,16000000.0
2006-10-12 23:09:00,5.92938,5.93023,5.9291,5.9291,9000000.0
2006-10-12 23:10:00,5.92864,5.9297,5.92864,5.9297,12000000.0
2006-10-12 23:11:00,5.9291,5.93029,5.9291,5.93016,14000000.0
2006-10-12 23:12:00,5.93054,5.93054,5.9289,5.9289,7000000.0
2006-10-12 23:13:00,5.9291,5.93006,5.92885,5.92958,14000000.0
2006-10-12 23:14:00,5.92941,5.9304,5.92905,5.92984,19000000.0
2006-10-12 23:15:00,5.92965,5.92965,5.92878,5.92885,13000000.0
2006-10-12 23:16:00,5.92927,5.93045,5.92914,5.93034,15000000.0
2006-10-12 23:17:00,5.92952,5.93032,5.9294,5.92982,11000000.0
2006-10-12 23:18:00,5.9297,5.93011,5.92894,5.93003,12000000.0
2006-10-12 23:19:00,5.92999,5.93009,5.92882,5.92918,14000000.0
2006-10-12 23:20:00,5.92889,5.93023,5.92889,5.92916,19000000.0
2006-10-12 23:21:00,5.92897,5.93004,5.92897,5.93004,7000000.0
2006-10-12 23:22:00,5.92984,5.92984,5.92853,5.92935,15000000.0
2006-10-12 23:23:00,5.92982,5.93023,5.92845,5.92865,11000000.0
2006-10-12 23:24:00,5.92908,5.93033,5.92868,5.93033,14000000.0
2006-10-12 23:25:00,5.93062,5.93062,5.9294,5.9294,11000000.0
2006-10-12 23:26:00,5.92992,5.93086,5.92984,5.93029,14000000.0
2006-10-12 23:27:00,5.9293,5.93063,5.9293,5.92974,11000000.0
2006-10-12 23:28:00,5.93006,5.9306,5.92946,5.93028,12000000.0
2006-10-12 23:29:00,5.93025,5.93053,5.92944,5.92958,16000000.0
2006-10-12 23:30:00,5.92928,5.92986,5.92911,5.92982,20000000.0
2006-10-12 23:31:00,5.92992,5.92998,5.92965,5.92998,11000000.0
2006-10-12 23:32:00,5.92957,5.93035,5.92905,5.92998,16000000.0
2006-10-12 23:33:00,5.92953,5.93059,5.92953,5.92988,12000000.0
2006-10-12 23:34:00,5.93025,5.93137,5.93003,5.93003,13000000.0
2006-10-12 23:35:00,5.93029,5.93083,5.93029,5.93083,9000000.0
2006-10-12 23:36:00,5.93107,5.93143,5.93005,5.93005,9000000.0
2006-10-12 23:37:00,5.92986,5.93119,5.92986,5.93041,14000000.0
2006-10-12 23:38:00,5.93067,5.93184,5.93006,5.93184,13000000.0
2006-10-12 23:39:00,5.9314,5.93143,5.9307,5.93083,17000000.0
2006-10-12 23:40:00,5.93058,5.93062,5.93041,5.93043,12000000.0
2006-10-12 23:41:00,5.93062,5.93063,5.93035,5.93063,17000000.0
2006-10-12 23:42:00,5.93068,5.93202,5.93068,5.93153,22000000.0
2006-10-12 23:43:00,5.93162,5.93211,5.93114,5.9312,15000000.0
2006-10-12 23:44:00,5.93111,5.93128,5.93091,5.93113,14000000.0
2006-10-12 23:45:00,5.93105,5.93132,5.93102,5.93111,20000000.0
2006-10-12 23:46:00,5.931,5.93119,5.9309,5.93119,14000000.0
2006-10-12 23:47:00,5.93117,5.93117,5.93007,5.93007,10000000.0
2006-10-12 23:48:00,5.9306,5.93238,5.9306,5.93238,18000000.0
2006-10-12 23:49:00,5.93244,5.93244,5.93168,5.93178,14000000.0
2006-10-12 23:50:00,5.93142,5.93255,5.93087,5.93183,13000000.0
2006-10-12 23:51:00,5.93163,5.93163,5.93017,5.93018,8000000.0
2006-10-12 23:52:00,5.93017,5.93119,5.93005,5.93105,16000000.0
2006-10-12 23:53:00,5.93058,5.93072,5.92947,5.92947,18000000.0
2006-10-12 23:54:00,5.92882,5.92971,5.92863,5.92894,12000000.0
2006-10-12 23:55:00,5.92847,5.93038,5.92833,5.92899,19000000.0
2006-10-12 23:56:00,5.92905,5.92986,5.92835,5.9294,14000000.0
2006-10-12 23:57:00,5.9288,5.92965,5.92804,5.92804,16000000.0
2006-10-12 23:58:00,5.92837,5.9295,5.92801,5.9287,13000000.0
2006-10-12 23:59:00,5.92862,5.92878,5.92805,5.92858,14000000.0
2006-10-13 00:00:00,5.92842,5.92842,5.9264,5.9264,17000000.0
2006-10-13 00:01:00,5.92628,5.92892,5.92628,5.92892,12000000.0
2006-10-13 00:02:00,5.929,5.929,5.92712,5.92712,15000000.0
2006-10-13 00:03:00,5.92785,5.92802,5.926,5.926,14000000.0
2006-10-13 00:04:00,5.9259,5.92715,5.92576,5.92615,12000000.0
2006-10-13 00:05:00,5.92608,5.92671,5.92607,5.92636,12000000.0
2006-10-13 00:06:00,5.92624,5.92695,5.92542,5.92695,12000000.0
2006-10-13 00:07:00,5.92681,5.92681,5.92523,5.9256,11000000.0
2006-10-13 00:08:00,5.92583,5.92673,5.92505,5.92575,15000000.0
2006-10-13 00:09:00,5.92625,5.92711,5.92603,5.92696,12000000.0
2006-10-13 00:10:00,5.92641,5.92673,5.92576,5.92657,19000000.0
2006-10-13 00:11:00,5.92635,5.92685,5.92587,5.92685,8000000.0
2006-10-13 00:12:00,5.92772,5.92787,5.92644,5.92746,9000000.0
2006-10-13 00:13:00,5.92755,5.92847,5.92725,5.92804,13000000.0
2006-10-13 00:14:00,5.92819,5.9287,5.9268,5.92747,14000000.0
2006-10-13 00:15:00,5.92806,5.9293,5.92777,5.9293,12000000.0
2006-10-13 00:16:00,5.92942,5.93005,5.92827,5.92902,12000000.0
2006-10-13 00:17:00,5.92895,5.92954,5.92839,5.92884,10000000.0
2006-10-13 00:18:00,5.92817,5.9298,5.92817,5.92863,19000000.0
2006-10-13 00:19:00,5.92871,5.92871,5.928,5.928,12000000.0
2006-10-13 00:20:00,5.92827,5.93041,5.92827,5.93022,11000000.0
2006-10-13 00:21:00,5.93032,5.93032,5.92832,5.92941,14000000.0
2006-10-13 00:22:00,5.92899,5.92938,5.92802,5.92886,13000000.0
2006-10-13 00:23:00,5.92823,5.92979,5.92789,5.92892,13000000.0
2006-10-13 00:24:00,5.92814,5.92889,5.928,5.928,9000000.0
2006-10-13 00:25:00,5.92812,5.92936,5.92812,5.92893,13000000.0
2006-10-13 00:26:00,5.92831,5.92951,5.92829,5.92849,14000000.0
2006-10-13 00:27:00,5.92913,5.92958,5.92848,5.92858,15000000.0
2006-10-13 00:28:00,5.92826,5.92894,5.92788,5.9286,7000000.0
2006-10-13 00:29:00,5.92838,5.92932,5.92804,5.92804,17000000.0
2006-10-13 00:30:00,5.92795,5.92816,5.92763,5.92763,9000000.0
2006-10-13 00:31:00,5.92797,5.92884,5.92794,5.92848,13000000.0
2006-10-13 00:32:00,5.92833,5.92961,5.92789,5.92922,8000000.0
2006-10-13 00:33:00,5.92884,5.92901,5.92811,5.92848,19000000.0
2006-10-13 00:34:00,5.92793,5.92947,5.9277,5.92797,15000000.0
2006-10-13 00:35:00,5.92757,5.92757,5.92727,5.92753,12000000.0
2006-10-13 00:36:00,5.92894,5.92946,5.92815,5.92886,15000000.0
2006-10-13 00:37:00,5.92863,5.92863,5.92809,5.92828,15000000.0
2006-10-13 00:38:00,5.92818,5.93019,5.92818,5.92972,18000000.0
2006-10-13 00:39:00,5.92945,5.92949,5.92923,5.92946,20000000.0
2006-10-13 00:40:00,5.92948,5.92948,5.92918,5.92923,10000000.0
2006-10-13 00:41:00,5.92935,5.92955,5.92935,5.92942,9000000.0
2006-10-13 00:42:00,5.9295,5.9309,5.9295,5.9309,16000000.0
2006-10-13 00:43:00,5.92945,5.9301,5.92945,5.92982,16000000.0
2006-10-13 00:44:00,5.92975,5.92992,5.92968,5.92968,10000000.0
2006-10-13 00:45:00,5.93003,5.93062,5.92929,5.92951,16000000.0
2006-10-13 00:46:00,5.92919,5.92974,5.92876,5.92946,12000000.0
2006-10-13 00:47:00,5.92928,5.9307,5.92912,5.93069,8000000.0
2006-10-13 00:48:00,5.93027,5.93027,5.92873,5.92918,16000000.0
2006-10-13 00:49:00,5.92905,5.92905,5.92823,5.92823,11000000.0
2006-10-13 00:50:00,5.92822,5.92989,5.92822,5.92862,9000000.0
2006-10-13 00:51:00,5.9287,5.9291,5.92853,5.92861,9000000.0
2006-10-13 00:52:00,5.92836,5.92843,5.92813,5.92821,18000000.0
2006-10-13 00:53:00,5.92836,5.92843,5.92815,5.92815,12000000.0
2006-10-13 00:54:00,5.9285,5.92974,5.92808,5.92808,12000000.0
2006-10-13 00:55:00,5.92812,5.92812,5.92784,5.92791,11000000.0
2006-10-13 00:56:00,5.92843,5.93034,5.92843,5.93034,14000000.0
2006-10-13 00:57:00,5.93016,5.93016,5.929,5.92924,15000000.0
2006-10-13 00:58:00,5.92913,5.92948,5.92869,5.92869,9000000.0
2006-10-13 00:59:00,5.92897,5.92899,5.92874,5.92875,17000000.0
2006-10-13 01:00:00,5.92884,5.92889,5.92816,5.92816,12000000.0
2006-10-13 01:01:00,5.92798,5.92821,5.92798,5.92814,15000000.0
2006-10-13 01:02:00,5.92868,5.92926,5.92827,5.9287,10000000.0
2006-10-13 01:03:00,5.92867,5.92872,5.92843,5.92872,13000000.0
2006-10-13 01:04:00,5.92858,5.92869,5.92846,5.92847,13000000.0
2006-10-13 01:05:00,5.92869,5.92978,5.92867,5.92923,13000000.0
2006-10-13 01:06:00,5.92901,5.92907,5.92842,5.92859,12000000.0
2006-10-13 01:07:00,5.92884,5.92906,5.92879,5.92897,13000000.0
2006-10-13 01:08:00,5.92895,5.9291,5.92877,5.9291,15000000.0
2006-10-13 01:09:00,5.93005,5.93005,5.92847,5.92886,17000000.0
2006-10-13 01:10:00,5.92861,5.92861,5.92761,5.92822,10000000.0
2006-10-13 01:11:00,5.92684,5.92818,5.92672,5.92746,11000000.0
2006-10-13 01:12:00,5.92776,5.92957,5.92732,5.92852,10000000.0
2006-10-13 01:13:00,5.92882,5.92963,5.92833,5.92935,11000000.0
2006-10-13 01:14:00,5.92819,5.92925,5.92765,5.92793,13000000.0
2006-10-13 01:15:00,5.92703,5.928,5.92678,5.92739,9000000.0
2006-10-13 01:16:00,5.92771,5.92778,5.92655,5.92655,12000000.0
2006-10-13 01:17:00,5.92658,5.92708,5.92641,5.92641,11000000.0
2006-10-13 01:18:00,5.92655,5.92788,5.9265,5.9265,12000000.0
2006-10-13 01:19:00,5.92718,5.92751,5.92635,5.92677,19000000.0
2006-10-13 01:20:00,5.92606,5.92628,5.92605,5.92605,11000000.0
2006-10-13 01:21:00,5.92618,5.92654,5.92617,5.92632,12000000.0
2006-10-13 01:22:00,5.92637,5.92801,5.92637,5.92702,9000000.0
2006-10-13 01:23:00,5.92667,5.92812,5.92617,5.92685,13000000.0
2006-10-13 01:24:00,5.92712,5.92757,5.92612,5.92679,14000000.0
2006-10-13 01:25:00,5.92706,5.92748,5.92636,5.92676,11000000.0
2006-10-13 01:26:00,5.92658,5.92716,5.92578,5.92578,10000000.0
2006-10-13 01:27:00,5.92641,5.92726,5.92599,5.92719,17000000.0
2006-10-13 01:28:00,5.92709,5.92725,5.92626,5.92668,13000000.0
2006-10-13 01:29:00,5.92659,5.92745,5.92659,5.92723,19000000.0
2006-10-13 01:30:00,5.92721,5.92804,5.9269,5.92715,15000000.0
2006-10-13 01:31:00,5.92763,5.92775,5.92716,5.92716,15000000.0
2006-10-13 01:32:00,5.92719,5.92844,5.92719,5.92774,12000000.0
2006-10-13 01:33:00,5.92743,5.92784,5.92737,5.92783,8000000.0
2006-10-13 01:34:00,5.92766,5.92891,5.92708,5.92866,18000000.0
2006-10-13 01:35:00,5.92831,5.9287,5.92751,5.92777,12000000.0
2006-10-13 01:36:00,5.92797,5.92896,5.92717,5.92717,16000000.0
2006-10-13 01:37:00,5.92729,5.92867,5.92729,5.92804,15000000.0
2006-10-13 01:38:00,5.92822,5.92892,5.92787,5.92787,18000000.0
2006-10-13 01:39:00,5.92816,5.92887,5.92776,5.9284,10000000.0
2006-10-13 01:40:00,5.92825,5.92901,5.928,5.92879,11000000.0
2006-10-13 01:41:00,5.92801,5.92925,5.92747,5.92834,16000000.0
2006-10-13 01:42:00,5.92836,5.92907,5.92774,5.92774,14000000.0
2006-10-13 01:43:00,5.92743,5.92847,5.9271,5.9271,16000000.0
2006-10-13 01:44:00,5.92806,5.92845,5.92725,5.92743,15000000.0
2006-10-13 01:45:00,5.92763,5.92916,5.92747,5.92859,16000000.0
2006-10-13 01:46:00,5.92769,5.92905,5.92769,5.928,9000000.0
2006-10-13 01:47:00,5.92818,5.92896,5.92742,5.92851,17000000.0
2006-10-13 01:48:00,5.92853,5.92882,5.9275,5.92772,16000000.0
2006-10-13 01:49:00,5.9273,5.92819,5.9273,5.92765,10000000.0
2006-10-13 01:50:00,5.92801,5.92845,5.92787,5.92838,11000000.0
2006-10-13 01:51:00,5.92847,5.92877,5.9274,5.9274,12000000.0
2006-10-13 01:52:00,5.92745,5.9295,5.92745,5.92879,12000000.0
2006-10-13 01:53:00,5.92947,5.93028,5.92893,5.92893,18000000.0
2006-10-13 01:54:00,5.92931,5.92953,5.92865,5.92865,14000000.0
2006-10-13 01:55:00,5.92848,5.92985,5.92835,5.92891,18000000.0
2006-10-13 01:56:00,5.92866,5.92966,5.92831,5.92831,8000000.0
2006-10-13 01:57:00,5.92805,5.9293,5.92769,5.92874,13000000.0
2006-10-13 01:58:00,5.92891,5.92925,5.92782,5.92782,11000000.0
2006-10-13 01:59:00,5.92936,5.93014,5.92817,5.92947,11000000.0
2006-10-13 02:00:00,5.92919,5.931,5.92892,5.931,16000000.0
2006-10-13 02:01:00,5.93035,5.93131,5.92982,5.93098,21000000.0
2006-10-13 02:02:00,5.9311,5.9311,5.92907,5.92907,10000000.0
2006-10-13 02:03:00,5.9292,5.9301,5.92886,5.92899,8000000.0
2006-10-13 02:04:00,5.92885,5.92985,5.92809,5.929,14000000.0
2006-10-13 02:05:00,5.9282,5.92918,5.92806,5.92831,14000000.0
2006-10-13 02:06:00,5.92905,5.92905,5.92754,5.92854,15000000.0
2006-10-13 02:07:00,5.92853,5.92921,5.92816,5.92908,10000000.0
2006-10-13 02:08:00,5.92811,5.92897,5.928,5.92819,16000000.0
2006-10-13 02:09:00,5.92827,5.92935,5.92784,5.92828,18000000.0
2006-10-13 02:10:00,5.92787,5.92888,5.92763,5.92881,16000000.0
2006-10-13 02:11:00,5.9285,5.92927,5.92788,5.92808,14000000.0
2006-10-13 02:12:00,5.92895,5.92913,5.92763,5.92763,10000000.0
2006-10-13 02:13:00,5.92775,5.92927,5.92775,5.92927,15000000.0
2006-10-13 02:14:00,5.92944,5.92968,5.9281,5.92952,19000000.0
2006-10-13 02:15:00,5.93005,5.93124,5.9291,5.93114,12000000.0
2006-10-13 02:16:00,5.93077,5.93087,5.92992,5.93046,18000000.0
2006-10-13 02:17:00,5.93054,5.93109,5.92997,5.92997,14000000.0
2006-10-13 02:18:00,5.93037,5.9307,5.92932,5.92974,12000000.0
2006-10-13 02:19:00,5.92983,5.931,5.92976,5.93004,14000000.0
2006-10-13 02:20:00,5.93116,5.93155,5.93026,5.93051,13000000.0
2006-10-13 02:21:00,5.9311,5.93178,5.93057,5.93078,15000000.0
2006-10-13 02:22:00,5.93064,5.93109,5.92991,5.92991,13000000.0
2006-10-13 02:23:00,5.93014,5.93109,5.93008,5.93023,16000000.0
2006-10-13 02:24:00,5.93046,5.93183,5.93028,5.93066,17000000.0
2006-10-13 02:25:00,5.9306,5.93109,5.93015,5.93031,10000000.0
2006-10-13 02:26:00,5.93034,5.93144,5.93025,5.9308,13000000.0
2006-10-13 02:27:00,5.93037,5.93065,5.92978,5.92978,7000000.0
2006-10-13 02:28:00,5.9314,5.93153,5.9304,5.93076,9000000.0
2006-10-13 02:29:00,5.93095,5.93159,5.93011,5.93011,20000000.0
2006-10-13 02:30:00,5.92982,5.93158,5.92982,5.93037,11000000.0
2006-10-13 02:31:00,5.93067,5.93119,5.9301,5.9301,9000000.0
2006-10-13 02:32:00,5.93007,5.93114,5.92976,5.93053,13000000.0
2006-10-13 02:33:00,5.931,5.9312,5.93014,5.93014,14000000.0
2006-10-13 02:34:00,5.93033,5.93157,5.93014,5.93078,17000000.0
2006-10-13 02:35:00,5.93056,5.93115,5.9299,5.93054,15000000.0
2006-10-13 02:36:00,5.93088,5.93158,5.93011,5.93073,14000000.0
2006-10-13 02:37:00,5.93071,5.93188,5.93012,5.93109,13000000.0
2006-10-13 02:38:00,5.93105,5.93162,5.93021,5.93039,14000000.0
2006-10-13 02:39:00,5.93039,5.93198,5.93039,5.93108,15000000.0
2006-10-13 02:40:00,5.92999,5.93156,5.92965,5.93035,12000000.0
2006-10-13 02:41:00,5.92992,5.93005,5.9293,5.92963,13000000.0
2006-10-13 02:42:00,5.92983,5.92983,5.92955,5.92968,16000000.0
2006-10-13 02:43:00,5.9297,5.93027,5.92962,5.92962,18000000.0
2006-10-13 02:44:00,5.93001,5.93089,5.9295,5.92959,10000000.0
2006-10-13 02:45:00,5.93011,5.93135,5.92989,5.92989,14000000.0
2006-10-13 02:46:00,5.93055,5.93091,5.92942,5.92942,18000000.0
2006-10-13 02:47:00,5.92988,5.93129,5.92988,5.93038,17000000.0
2006-10-13 02:48:00,5.9302,5.93029,5.92998,5.92998,7000000.0
2006-10-13 02:49:00,5.93062,5.93141,5.93053,5.93099,13000000.0
2006-10-13 02:50:00,5.92999,5.93021,5.9299,5.93018,14000000.0
2006-10-13 02:51:00,5.93045,5.93207,5.93045,5.93113,15000000.0
2006-10-13 02:52:00,5.93094,5.93202,5.93092,5.93133,15000000.0
2006-10-13 02:53:00,5.9311,5.93146,5.93032,5.93064,9000000.0
2006-10-13 02:54:00,5.93009,5.93155,5.92966,5.93001,13000000.0
2006-10-13 02:55:00,5.9303,5.93096,5.92951,5.92951,11000000.0
2006-10-13 02:56:00,5.93017,5.93071,5.92953,5.93051,18000000.0
2006-10-13 02:57:00,5.93059,5.93059,5.92895,5.9298,13000000.0
2006-10-13 02:58:00,5.92908,5.93053,5.92908,5.92954,9000000.0
2006-10-13 02:59:00,5.93041,5.93081,5.92925,5.92925,14000000.0
2006-10-13 03:00:00,5.92943,5.93047,5.92943,5.92952,11000000.0
2006-10-13 03:01:00,5.93037,5.93048,5.92964,5.93021,11000000.0
2006-10-13 03:02:00,5.93012,5.93065,5.92961,5.93065,11000000.0
2006-10-13 03:03:00,5.93004,5.93051,5.92903,5.92994,23000000.0
2006-10-13 03:04:00,5.93036,5.9309,5.93014,5.93019,11000000.0
2006-10-13 03:05:00,5.93025,5.93115,5.92954,5.93067,17000000.0
2006-10-13 03:06:00,5.93096,5.93096,5.92988,5.9301,9000000.0
2006-10-13 03:07:00,5.92985,5.93066,5.92979,5.92979,15000000.0
2006-10-13 03:08:00,5.93006,5.93074,5.9292,5.92943,12000000.0
2006-10-13 03:09:00,5.92908,5.93077,5.92908,5.92996,15000000.0
2006-10-13 03:10:00,5.9296,5.9296,5.92902,5.92936,19000000.0
2006-10-13 03:11:00,5.92967,5.93019,5.9292,5.92928,15000000.0
2006-10-13 03:12:00,5.9282,5.92993,5.92685,5.92752,18000000.0
2006-10-13 03:13:00,5.92694,5.92694,5.92379,5.92527,18000000.0
2006-10-13 03:14:00,5.92472,5.92647,5.92472,5.92625,10000000.0
2006-10-13 03:15:00,5.9262,5.9262,5.92363,5.92363,7000000.0
2006-10-13 03:16:00,5.92355,5.92438,5.92307,5.92307,8000000.0
2006-10-13 03:17:00,5.92301,5.92349,5.92203,5.92298,10000000.0
2006-10-13 03:18:00,5.9234,5.9242,5.92238,5.92245,15000000.0
2006-10-13 03:19:00,5.92287,5.92304,5.92201,5.92281,10000000.0
2006-10-13 03:20:00,5.92304,5.92545,5.9224,5.92461,16000000.0
2006-10-13 03:21:00,5.92532,5.92707,5.9247,5.9247,11000000.0
2006-10-13 03:22:00,5.9253,5.92615,5.92519,5.92612,10000000.0
2006-10-13 03:23:00,5.92702,5.9288,5.92661,5.92875,12000000.0
2006-10-13 03:24:00,5.92858,5.92858,5.92734,5.92791,13000000.0
2006-10-13 03:25:00,5.9269,5.92778,5.92632,5.92643,11000000.0
2006-10-13 03:26:00,5.92648,5.92648,5.92379,5.92379,13000000.0
2006-10-13 03:27:00,5.92481,5.92593,5.92424,5.92495,14000000.0
2006-10-13 03:28:00,5.92554,5.92617,5.92444,5.92444,18000000.0
2006-10-13 03:29:00,5.92443,5.92605,5.92443,5.92501,15000000.0
2006-10-13 03:30:00,5.92493,5.92575,5.92447,5.92521,10000000.0
2006-10-13 03:31:00,5.92534,5.92593,5.9245,5.9252,13000000.0
2006-10-13 03:32:00,5.92428,5.92428,5.92203,5.92263,16000000.0
2006-10-13 03:33:00,5.92235,5.92285,5.92056,5.92223,13000000.0
2006-10-13 03:34:00,5.92175,5.92336,5.92162,5.92287,16000000.0
2006-10-13 03:35:00,5.92292,5.92312,5.92177,5.92264,10000000.0
2006-10-13 03:36:00,5.92231,5.92335,5.92231,5.92276,11000000.0
2006-10-13 03:37:00,5.92277,5.92347,5.92231,5.92279,13000000.0
2006-10-13 03:38:00,5.92231,5.92319,5.92178,5.92247,13000000.0
2006-10-13 03:39:00,5.9228,5.92361,5.92208,5.92278,13000000.0
2006-10-13 03:40:00,5.92298,5.92412,5.92259,5.92375,12000000.0
2006-10-13 03:41:00,5.92484,5.92484,5.92299,5.9235,16000000.0
2006-10-13 03:42:00,5.92374,5.92426,5.9228,5.92337,21000000.0
2006-10-13 03:43:00,5.92359,5.92447,5.92281,5.92314,18000000.0
2006-10-13 03:44:00,5.92365,5.92482,5.92356,5.92475,15000000.0
2006-10-13 03:45:00,5.92521,5.92616,5.92399,5.92399,9000000.0
2006-10-13 03:46:00,5.92483,5.92483,5.92317,5.92361,8000000.0
2006-10-13 03:47:00,5.92425,5.92482,5.9238,5.92423,11000000.0
2006-10-13 03:48:00,5.92495,5.92594,5.92437,5.92594,9000000.0
2006-10-13 03:49:00,5.92626,5.92626,5.9243,5.92496,16000000.0
2006-10-13 03:50:00,5.92478,5.92575,5.9243,5.92458,19000000.0
2006-10-13 03:51:00,5.92526,5.92526,5.92427,5.92465,9000000.0
2006-10-13 03:52:00,5.92515,5.92623,5.92432,5.9251,19000000.0
2006-10-13 03:53:00,5.92525,5.92621,5.92521,5.92575,10000000.0
2006-10-13 03:54:00,5.92703,5.92703,5.9251,5.92596,17000000.0
2006-10-13 03:55:00,5.92574,5.92646,5.92466,5.92466,16000000.0
2006-10-13 03:56:00,5.92458,5.92563,5.92416,5.92416,7000000.0
2006-10-13 03:57:00,5.92474,5.9257,5.92456,5.92546,11000000.0
2006-10-13 03:58:00,5.92599,5.92668,5.92521,5.92521,12000000.0
2006-10-13 03:59:00,5.92537,5.92554,5.92491,5.92504,17000000.0
2006-10-13 04:00:00,5.92519,5.9261,5.92466,5.92466,12000000.0
2006-10-13 04:01:00,5.92552,5.92665,5.92467,5.92584,16000000.0
2006-10-13 04:02:00,5.92533,5.92628,5.92515,5.92535,14000000.0
2006-10-13 04:03:00,5.92488,5.92496,5.9243,5.92435,12000000.0
2006-10-13 04:04:00,5.92436,5.92636,5.92436,5.92572,16000000.0
2006-10-13 04:05:00,5.92628,5.92634,5.9248,5.92609,13000000.0
2006-10-13 04:06:00,5.92592,5.9268,5.92538,5.92617,16000000.0
2006-10-13 04:07:00,5.92687,5.92687,5.92534,5.92553,13000000.0
2006-10-13 04:08:00,5.92497,5.92585,5.92413,5.92438,14000000.0
2006-10-13 04:09:00,5.92417,5.92466,5.92345,5.92345,10000000.0
2006-10-13 04:10:00,5.92371,5.9248,5.92371,5.92411,12000000.0
2006-10-13 04:11:00,5.92453,5.92562,5.92453,5.92557,14000000.0
2006-10-13 04:12:00,5.92555,5.92555,5.92466,5.92466,19000000.0
2006-10-13 04:13:00,5.92444,5.92468,5.92442,5.92453,20000000.0
2006-10-13 04:14:00,5.9247,5.92506,5.92465,5.92468,12000000.0
2006-10-13 04:15:00,5.92475,5.92488,5.92471,5.92478,8000000.0
2006-10-13 04:16:00,5.92485,5.92493,5.92464,5.92474,13000000.0
2006-10-13 04:17:00,5.92496,5.92902,5.9249,5.92499,15000000.0
2006-10-13 04:18:00,5.924,5.92521,5.924,5.9244,9000000.0
2006-10-13 04:19:00,5.92431,5.92551,5.92413,5.92486,12000000.0
2006-10-13 04:20:00,5.92404,5.92495,5.92384,5.92437,9000000.0
2006-10-13 04:21:00,5.92384,5.9254,5.92357,5.92477,17000000.0
2006-10-13 04:22:00,5.92502,5.92502,5.92407,5.92472,14000000.0
2006-10-13 04:23:00,5.92448,5.92511,5.92419,5.92433,10000000.0
2006-10-13 04:24:00,5.92415,5.92527,5.92365,5.92405,12000000.0
2006-10-13 04:25:00,5.92481,5.92504,5.92365,5.92365,10000000.0
2006-10-13 04:26:00,5.92484,5.92484,5.92385,5.92439,7000000.0
2006-10-13 04:27:00,5.92436,5.92578,5.92385,5.92479,15000000.0
2006-10-13 04:28:00,5.92572,5.92572,5.92464,5.92464,7000000.0
2006-10-13 04:29:00,5.92478,5.92624,5.92441,5.92441,14000000.0
2006-10-13 04:30:00,5.92579,5.92631,5.92525,5.92538,11000000.0
2006-10-13 04:31:00,5.92476,5.92476,5.92425,5.92436,15000000.0
2006-10-13 04:32:00,5.92462,5.92544,5.92461,5.92544,17000000.0
2006-10-13 04:33:00,5.92538,5.9258,5.92538,5.92574,14000000.0
2006-10-13 04:34:00,5.92571,5.92601,5.92511,5.92511,9000000.0
2006-10-13 04:35:00,5.92501,5.92503,5.92396,5.92397,12000000.0
2006-10-13 04:36:00,5.92545,5.92545,5.92414,5.92476,12000000.0
2006-10-13 04:37:00,5.92484,5.92487,5.92305,5.92372,12000000.0
2006-10-13 04:38:00,5.92382,5.92382,5.92321,5.92328,11000000.0
2006-10-13 04:39:00,5.92347,5.92406,5.9234,5.92359,17000000.0
2006-10-13 04:40:00,5.9233,5.92463,5.923,5.92364,9000000.0
2006-10-13 04:41:00,5.92283,5.92404,5.92224,5.92265,10000000.0
2006-10-13 04:42:00,5.92226,5.9228,5.92226,5.92226,8000000.0
2006-10-13 04:43:00,5.92209,5.92334,5.92209,5.92212,18000000.0
2006-10-13 04:44:00,5.92191,5.92318,5.92191,5.92281,9000000.0
2006-10-13 04:45:00,5.92249,5.92372,5.92213,5.92217,9000000.0
2006-10-13 04:46:00,5.92259,5.92374,5.92238,5.92282,16000000.0
2006-10-13 04:47:00,5.92247,5.92386,5.92197,5.92197,12000000.0
2006-10-13 04:48:00,5.92339,5.92367,5.92223,5.92355,10000000.0
2006-10-13 04:49:00,5.92201,5.92324,5.92154,5.92183,16000000.0
2006-10-13 04:50:00,5.92241,5.92335,5.92201,5.92208,16000000.0
2006-10-13 04:51:00,5.923,5.92366,5.92187,5.92187,20000000.0
2006-10-13 04:52:00,5.92163,5.92301,5.92163,5.92175,13000000.0
2006-10-13 04:53:00,5.92147,5.92252,5.92075,5.92075,11000000.0
2006-10-13 04:54:00,5.92108,5.92244,5.92106,5.92174,11000000.0
2006-10-13 04:55:00,5.92125,5.92303,5.92103,5.9224,12000000.0
2006-10-13 04:56:00,5.92139,5.92233,5.92077,5.92128,16000000.0
2006-10-13 04:57:00,5.92168,5.92215,5.92119,5.92137,7000000.0
2006-10-13 04:58:00,5.92194,5.92251,5.921,5.92121,13000000.0
2006-10-13 04:59:00,5.92106,5.92183,5.92025,5.92102,17000000.0
2006-10-13 05:00:00,5.9216,5.9216,5.92072,5.92087,10000000.0
2006-10-13 05:01:00,5.92089,5.92126,5.9203,5.92052,13000000.0
2006-10-13 05:02:00,5.92008,5.92133,5.91981,5.9201,18000000.0
2006-10-13 05:03:00,5.92038,5.92182,5.92031,5.92153,9000000.0
2006-10-13 05:04:00,5.92064,5.92182,5.92014,5.92028,12000000.0
2006-10-13 05:05:00,5.92019,5.92102,5.92016,5.92016,10000000.0
2006-10-13 05:06:00,5.921,5.92194,5.92051,5.92091,20000000.0
2006-10-13 05:07:00,5.92127,5.92162,5.92038,5.92117,10000000.0
2006-10-13 05:08:00,5.92092,5.92271,5.92092,5.92117,17000000.0
2006-10-13 05:09:00,5.92117,5.92137,5.9207,5.92121,15000000.0
2006-10-13 05:10:00,5.92111,5.92131,5.92103,5.92126,10000000.0
2006-10-13 05:11:00,5.9214,5.92269,5.92105,5.92145,16000000.0
2006-10-13 05:12:00,5.9213,5.92199,5.9213,5.92168,7000000.0
2006-10-13 05:13:00,5.92198,5.92264,5.92104,5.92104,12000000.0
2006-10-13 05:14:00,5.92214,5.92224,5.92089,5.9212,14000000.0
2006-10-13 05:15:00,5.92109,5.92123,5.92095,5.92109,16000000.0
2006-10-13 05:16:00,5.92106,5.92231,5.92097,5.92099,15000000.0
2006-10-13 05:17:00,5.92072,5.9211,5.92054,5.92058,10000000.0
2006-10-13 05:18:00,5.92043,5.9207,5.92043,5.92058,13000000.0
2006-10-13 05:19:00,5.92086,5.92251,5.92086,5.9221,13000000.0
2006-10-13 05:20:00,5.9217,5.9228,5.92118,5.9212,20000000.0
2006-10-13 05:21:00,5.92179,5.92213,5.92101,5.92141,9000000.0
2006-10-13 05:22:00,5.92084,5.9224,5.92055,5.92055,17000000.0
2006-10-13 05:23:00,5.92072,5.92214,5.92064,5.92064,14000000.0
2006-10-13 05:24:00,5.92092,5.92237,5.92082,5.92091,19000000.0
2006-10-13 05:25:00,5.92054,5.92108,5.92052,5.92071,13000000.0
2006-10-13 05:26:00,5.92098,5.92226,5.92061,5.92114,13000000.0
2006-10-13 05:27:00,5.92098,5.92221,5.92045,5.92156,13000000.0
2006-10-13 05:28:00,5.92126,5.92126,5.9205,5.9205,10000000.0
2006-10-13 05:29:00,5.92094,5.92211,5.92085,5.92159,17000000.0
2006-10-13 05:30:00,5.92149,5.92162,5.92065,5.92076,21000000.0
2006-10-13 05:31:00,5.92102,5.92126,5.92072,5.9209,13000000.0
2006-10-13 05:32:00,5.92129,5.92184,5.92085,5.92118,16000000.0
2006-10-13 05:33:00,5.92091,5.9212,5.92091,5.92113,13000000.0
2006-10-13 05:34:00,5.92137,5.92209,5.92062,5.92062,13000000.0
2006-10-13 05:35:00,5.92036,5.92115,5.92036,5.92091,14000000.0
2006-10-13 05:36:00,5.92086,5.92265,5.92068,5.92141,18000000.0
2006-10-13 05:37:00,5.92104,5.92192,5.92075,5.92118,12000000.0
2006-10-13 05:38:00,5.92136,5.92182,5.92103,5.92109,13000000.0
2006-10-13 05:39:00,5.92119,5.92192,5.92063,5.92107,21000000.0
2006-10-13 05:40:00,5.92065,5.92185,5.92027,5.92136,14000000.0
2006-10-13 05:41:00,5.92076,5.92077,5.91989,5.92052,13000000.0
2006-10-13 05:42:00,5.92093,5.92161,5.92014,5.92014,8000000.0
2006-10-13 05:43:00,5.92022,5.92123,5.91996,5.92123,13000000.0
2006-10-13 05:44:00,5.92122,5.92122,5.91985,5.91986,13000000.0
2006-10-13 05:45:00,5.92028,5.92163,5.92028,5.92086,24000000.0
2006-10-13 05:46:00,5.92064,5.92074,5.91998,5.92056,14000000.0
2006-10-13 05:47:00,5.92137,5.92225,5.92105,5.92199,11000000.0
2006-10-13 05:48:00,5.92215,5.92293,5.92113,5.92293,18000000.0
2006-10-13 05:49:00,5.92168,5.92235,5.92118,5.92155,10000000.0
2006-10-13 05:50:00,5.92179,5.92264,5.92095,5.92095,10000000.0
2006-10-13 05:51:00,5.92108,5.9216,5.92108,5.92146,11000000.0
2006-10-13 05:52:00,5.92195,5.92319,5.92133,5.92319,19000000.0
2006-10-13 05:53:00,5.92193,5.92334,5.92178,5.92251,15000000.0
2006-10-13 05:54:00,5.92272,5.92357,5.92198,5.92198,7000000.0
2006-10-13 05:55:00,5.92277,5.92354,5.92192,5.92255,12000000.0
2006-10-13 05:56:00,5.92251,5.92329,5.92188,5.92226,16000000.0
2006-10-13 05:57:00,5.92213,5.92334,5.92185,5.92292,11000000.0
2006-10-13 05:58:00,5.92223,5.92346,5.92201,5.92271,22000000.0
2006-10-13 05:59:00,5.92253,5.92253,5.92168,5.92168,9000000.0
2006-10-13 06:00:00,5.9216,5.92359,5.92155,5.92359,17000000.0
2006-10-13 06:01:00,5.92353,5.92353,5.92166,5.92166,18000000.0
2006-10-13 06:02:00,5.92195,5.92395,5.92195,5.92342,18000000.0
2006-10-13 06:03:00,5.92342,5.92344,5.92193,5.92344,16000000.0
2006-10-13 06:04:00,5.92327,5.92341,5.92253,5.92255,8000000.0
2006-10-13 06:05:00,5.92262,5.92301,5.92226,5.92267,10000000.0
2006-10-13 06:06:00,5.92226,5.92261,5.92225,5.92256,27000000.0
2006-10-13 06:07:00,5.92248,5.92256,5.92233,5.92241,17000000.0
2006-10-13 06:08:00,5.92257,5.92344,5.92212,5.92271,14000000.0
2006-10-13 06:09:00,5.9233,5.92427,5.92285,5.92417,13000000.0
2006-10-13 06:10:00,5.92367,5.92435,5.92287,5.92324,14000000.0
2006-10-13 06:11:00,5.92322,5.92322,5.92238,5.92238,16000000.0
2006-10-13 06:12:00,5.92225,5.92254,5.9218,5.92201,17000000.0
2006-10-13 06:13:00,5.92189,5.92189,5.92156,5.92177,14000000.0
2006-10-13 06:14:00,5.92155,5.92177,5.92155,5.92177,12000000.0
2006-10-13 06:15:00,5.92167,5.92186,5.92167,5.92179,13000000.0
2006-10-13 06:16:00,5.92224,5.92396,5.92224,5.92325,14000000.0
2006-10-13 06:17:00,5.92269,5.9242,5.92267,5.92315,11000000.0
2006-10-13 06:18:00,5.92321,5.92321,5.92247,5.92266,12000000.0
2006-10-13 06:19:00,5.92249,5.92255,5.92234,5.92255,19000000.0
2006-10-13 06:20:00,5.92263,5.92345,5.92258,5.92345,11000000.0
2006-10-13 06:21:00,5.92358,5.92402,5.92358,5.92391,9000000.0
2006-10-13 06:22:00,5.92401,5.92408,5.92381,5.92385,22000000.0
2006-10-13 06:23:00,5.92402,5.92402,5.92373,5.92375,18000000.0
2006-10-13 06:24:00,5.92388,5.92452,5.92328,5.92445,8000000.0
2006-10-13 06:25:00,5.92391,5.9243,5.9234,5.92363,9000000.0
2006-10-13 06:26:00,5.92366,5.92441,5.92299,5.92299,13000000.0
2006-10-13 06:27:00,5.92268,5.9242,5.92268,5.92327,15000000.0
2006-10-13 06:28:00,5.92318,5.92441,5.92278,5.9236,18000000.0
2006-10-13 06:29:00,5.92393,5.9248,5.92311,5.92472,16000000.0
2006-10-13 06:30:00,5.92325,5.92435,5.92313,5.92404,10000000.0
2006-10-13 06:31:00,5.92346,5.925,5.92303,5.925,13000000.0
2006-10-13 06:32:00,5.92505,5.92505,5.92318,5.92318,10000000.0
2006-10-13 06:33:00,5.92273,5.92273,5.92241,5.92258,10000000.0
2006-10-13 06:34:00,5.92267,5.92274,5.92249,5.92262,15000000.0
2006-10-13 06:35:00,5.9226,5.9227,5.92244,5.92265,13000000.0
2006-10-13 06:36:00,5.92304,5.92476,5.92304,5.92321,23000000.0
2006-10-13 06:37:00,5.92333,5.92407,5.92302,5.92302,11000000.0
2006-10-13 06:38:00,5.92368,5.92507,5.92323,5.92346,17000000.0
2006-10-13 06:39:00,5.92343,5.9247,5.92343,5.92445,8000000.0
2006-10-13 06:40:00,5.92471,5.92471,5.92374,5.92442,15000000.0
2006-10-13 06:41:00,5.92442,5.9253,5.92383,5.92441,15000000.0
2006-10-13 06:42:00,5.92545,5.92626,5.92457,5.92495,16000000.0
2006-10-13 06:43:00,5.92548,5.92599,5.9246,5.9246,12000000.0
2006-10-13 06:44:00,5.92425,5.92511,5.92425,5.92461,13000000.0
2006-10-13 06:45:00,5.92434,5.92521,5.92395,5.92495,14000000.0
2006-10-13 06:46:00,5.9247,5.92501,5.92419,5.92484,12000000.0
2006-10-13 06:47:00,5.92452,5.92481,5.92433,5.92443,11000000.0
2006-10-13 06:48:00,5.92437,5.92527,5.92414,5.92479,15000000.0
2006-10-13 06:49:00,5.92427,5.92542,5.92427,5.92514,17000000.0
2006-10-13 06:50:00,5.9245,5.9245,5.92373,5.92387,13000000.0
2006-10-13 06:51:00,5.92394,5.92512,5.92394,5.92474,8000000.0
2006-10-13 06:52:00,5.92449,5.92456,5.92354,5.92395,14000000.0
2006-10-13 06:53:00,5.92436,5.92439,5.92414,5.92428,13000000.0
2006-10-13 06:54:00,5.92426,5.92437,5.92404,5.92433,8000000.0
2006-10-13 06:55:00,5.92423,5.9244,5.92417,5.92437,10000000.0
2006-10-13 06:56:00,5.92417,5.92477,5.9233,5.9233,11000000.0
2006-10-13 06:57:00,5.9243,5.92442,5.92335,5.92385,17000000.0
2006-10-13 06:58:00,5.92414,5.92414,5.92302,5.92346,12000000.0
2006-10-13 06:59:00,5.92335,5.92357,5.9233,5.92347,14000000.0
2006-10-13 07:00:00,5.92364,5.92419,5.92345,5.9236,11000000.0
2006-10-13 07:01:00,5.92469,5.92493,5.92421,5.92456,10000000.0
2006-10-13 07:02:00,5.92559,5.92559,5.92405,5.92491,14000000.0
2006-10-13 07:03:00,5.92547,5.92552,5.9254,5.92546,7000000.0
2006-10-13 07:04:00,5.92515,5.92515,5.92447,5.92447,16000000.0
2006-10-13 07:05:00,5.92452,5.92535,5.92419,5.92419,15000000.0
2006-10-13 07:06:00,5.92457,5.92573,5.92457,5.92573,16000000.0
2006-10-13 07:07:00,5.92531,5.92531,5.92409,5.9253,12000000.0
2006-10-13 07:08:00,5.92513,5.92534,5.92433,5.92534,8000000.0
2006-10-13 07:09:00,5.92538,5.92548,5.92523,5.92524,8000000.0
2006-10-13 07:10:00,5.92551,5.92551,5.92519,5.9253,16000000.0
2006-10-13 07:11:00,5.92527,5.92527,5.9231,5.92353,17000000.0
2006-10-13 07:12:00,5.92339,5.92462,5.92339,5.92461,20000000.0
2006-10-13 07:13:00,5.92488,5.925,5.9247,5.92488,18000000.0
2006-10-13 07:14:00,5.92447,5.92447,5.92318,5.92425,11000000.0
2006-10-13 07:15:00,5.92334,5.92388,5.92253,5.92253,18000000.0
2006-10-13 07:16:00,5.92248,5.92418,5.92248,5.92418,18000000.0
2006-10-13 07:17:00,5.92321,5.92374,5.92268,5.92304,12000000.0
2006-10-13 07:18:00,5.92311,5.92382,5.9218,5.9218,18000000.0
2006-10-13 07:19:00,5.92271,5.92349,5.92237,5.92281,14000000.0
2006-10-13 07:20:00,5.92266,5.92365,5.92155,5.92365,18000000.0
2006-10-13 07:21:00,5.92251,5.92291,5.92173,5.92217,13000000.0
2006-10-13 07:22:00,5.92258,5.92294,5.92148,5.92294,14000000.0
2006-10-13 07:23:00,5.92358,5.92383,5.92346,5.92346,15000000.0
2006-10-13 07:24:00,5.92298,5.92298,5.9216,5.92208,16000000.0
2006-10-13 07:25:00,5.92219,5.92314,5.92195,5.92299,15000000.0
2006-10-13 07:26:00,5.92358,5.92368,5.9214,5.9214,13000000.0
2006-10-13 07:27:00,5.92232,5.92272,5.92081,5.92265,12000000.0
2006-10-13 07:28:00,5.92253,5.92293,5.92156,5.9217,22000000.0
2006-10-13 07:29:00,5.92243,5.92266,5.92147,5.92203,16000000.0
2006-10-13 07:30:00,5.92221,5.92291,5.92152,5.92179,14000000.0
2006-10-13 07:31:00,5.92175,5.92238,5.92054,5.92169,13000000.0
2006-10-13 07:32:00,5.92142,5.92182,5.92104,5.92167,9000000.0
2006-10-13 07:33:00,5.92122,5.92248,5.92111,5.9222,7000000.0
2006-10-13 07:34:00,5.92225,5.9225,5.92092,5.92182,18000000.0
2006-10-13 07:35:00,5.92287,5.92287,5.92167,5.92227,9000000.0
2006-10-13 07:36:00,5.92221,5.92221,5.92094,5.92167,13000000.0
2006-10-13 07:37:00,5.92103,5.92162,5.92049,5.92147,11000000.0
2006-10-13 07:38:00,5.92065,5.9222,5.92015,5.9222,11000000.0
2006-10-13 07:39:00,5.92207,5.92249,5.92086,5.92249,19000000.0
2006-10-13 07:40:00,5.92184,5.92184,5.92091,5.92118,11000000.0
2006-10-13 07:41:00,5.92141,5.92162,5.92074,5.92074,7000000.0
2006-10-13 07:42:00,5.92192,5.92245,5.92129,5.92245,13000000.0
2006-10-13 07:43:00,5.92228,5.92262,5.92093,5.92093,14000000.0
2006-10-13 07:44:00,5.92159,5.92159,5.92081,5.92108,10000000.0
2006-10-13 07:45:00,5.92192,5.92234,5.92062,5.92139,8000000.0
2006-10-13 07:46:00,5.92163,5.92241,5.92125,5.92159,13000000.0
2006-10-13 07:47:00,5.92222,5.92243,5.92116,5.92195,15000000.0
2006-10-13 07:48:00,5.92196,5.92317,5.92137,5.92207,13000000.0
2006-10-13 07:49:00,5.9225,5.92275,5.92173,5.92173,10000000.0
2006-10-13 07:50:00,5.92133,5.92309,5.92133,5.92309,17000000.0
2006-10-13 07:51:00,5.92279,5.92354,5.92145,5.92145,16000000.0
2006-10-13 07:52:00,5.92298,5.92386,5.92234,5.92238,13000000.0
2006-10-13 07:53:00,5.92291,5.92317,5.92237,5.92275,10000000.0
2006-10-13 07:54:00,5.92278,5.92367,5.92231,5.92249,11000000.0
2006-10-13 07:55:00,5.92276,5.92382,5.92251,5.92341,12000000.0
2006-10-13 07:56:00,5.9236,5.92389,5.92266,5.92307,13000000.0
2006-10-13 07:57:00,5.92366,5.92414,5.92314,5.92357,8000000.0
2006-10-13 07:58:00,5.92306,5.92433,5.92248,5.92349,14000000.0
2006-10-13 07:59:00,5.92313,5.92432,5.92289,5.9241,15000000.0
2006-10-13 08:00:00,5.92338,5.9244,5.92304,5.92389,10000000.0
2006-10-13 08:01:00,5.92391,5.92502,5.9239,5.9245,13000000.0
2006-10-13 08:02:00,5.92477,5.92559,5.9244,5.92549,14000000.0
2006-10-13 08:03:00,5.92554,5.92649,5.92481,5.92484,12000000.0
2006-10-13 08:04:00,5.92516,5.92685,5.92516,5.92685,16000000.0
2006-10-13 08:05:00,5.92688,5.92712,5.92577,5.92577,14000000.0
2006-10-13 08:06:00,5.92579,5.92673,5.92513,5.92604,19000000.0
2006-10-13 08:07:00,5.92616,5.92685,5.92541,5.92603,19000000.0
2006-10-13 08:08:00,5.9263,5.92637,5.92526,5.92637,11000000.0
2006-10-13 08:09:00,5.92641,5.92647,5.92518,5.92587,10000000.0
2006-10-13 08:10:00,5.92641,5.92716,5.92564,5.9264,16000000.0
2006-10-13 08:11:00,5.92607,5.92702,5.92564,5.92663,9000000.0
2006-10-13 08:12:00,5.92691,5.92692,5.92592,5.92687,10000000.0
2006-10-13 08:13:00,5.92628,5.92628,5.92485,5.92485,11000000.0
2006-10-13 08:14:00,5.92466,5.92633,5.92466,5.92605,12000000.0
2006-10-13 08:15:00,5.92609,5.92651,5.92539,5.92612,15000000.0
2006-10-13 08:16:00,5.92605,5.92684,5.92579,5.92677,14000000.0
2006-10-13 08:17:00,5.92665,5.92738,5.92585,5.92672,10000000.0
2006-10-13 08:18:00,5.92722,5.92765,5.92668,5.92738,9000000.0
2006-10-13 08:19:00,5.92631,5.92723,5.92593,5.92633,11000000.0
2006-10-13 08:20:00,5.9264,5.9273,5.926,5.9273,11000000.0
2006-10-13 08:21:00,5.92666,5.9277,5.92631,5.92631,20000000.0
2006-10-13 08:22:00,5.92664,5.92775,5.92628,5.92775,8000000.0
2006-10-13 08:23:00,5.92762,5.92782,5.92624,5.92782,12000000.0
2006-10-13 08:24:00,5.92735,5.92773,5.92626,5.92773,13000000.0
2006-10-13 08:25:00,5.92773,5.92773,5.92638,5.92649,12000000.0
2006-10-13 08:26:00,5.92686,5.92869,5.92686,5.92869,13000000.0
2006-10-13 08:27:00,5.92806,5.92869,5.92701,5.92768,11000000.0
2006-10-13 08:28:00,5.92737,5.9286,5.92729,5.92811,8000000.0
2006-10-13 08:29:00,5.92806,5.92851,5.92706,5.92825,12000000.0
2006-10-13 08:30:00,5.929,5.929,5.92681,5.92744,11000000.0
2006-10-13 08:31:00,5.92853,5.92853,5.92659,5.92835,10000000.0
2006-10-13 08:32:00,5.92655,5.92807,5.92627,5.92627,13000000.0
2006-10-13 08:33:00,5.92624,5.92757,5.92611,5.92717,11000000.0
2006-10-13 08:34:00,5.92741,5.92858,5.92704,5.92858,17000000.0
2006-10-13 08:35:00,5.9271,5.92844,5.9271,5.92812,11000000.0
2006-10-13 08:36:00,5.92898,5.92898,5.92712,5.92799,10000000.0
2006-10-13 08:37:00,5.92798,5.92802,5.92684,5.92714,9000000.0
2006-10-13 08:38:00,5.92787,5.93021,5.92787,5.93021,18000000.0
2006-10-13 08:39:00,5.92947,5.93001,5.92889,5.92889,8000000.0
2006-10-13 08:40:00,5.93033,5.93033,5.92903,5.92989,7000000.0
2006-10-13 08:41:00,5.92971,5.9302,5.92852,5.9302,16000000.0
2006-10-13 08:42:00,5.93001,5.93017,5.92876,5.92983,14000000.0
2006-10-13 08:43:00,5.92843,5.92954,5.92826,5.92954,12000000.0
2006-10-13 08:44:00,5.92905,5.92947,5.92742,5.92843,9000000.0
2006-10-13 08:45:00,5.92712,5.92872,5.92688,5.9282,18000000.0
2006-10-13 08:46:00,5.92757,5.92895,5.92678,5.92747,14000000.0
2006-10-13 08:47:00,5.92755,5.92778,5.9259,5.92717,18000000.0
2006-10-13 08:48:00,5.92753,5.92786,5.92651,5.92724,12000000.0
2006-10-13 08:49:00,5.92675,5.92755,5.92625,5.92745,14000000.0
2006-10-13 08:50:00,5.92738,5.92738,5.92546,5.92668,16000000.0
2006-10-13 08:51:00,5.92644,5.92677,5.92526,5.92527,21000000.0
2006-10-13 08:52:00,5.92652,5.92701,5.92458,5.92678,20000000.0
2006-10-13 08:53:00,5.92462,5.92602,5.92453,5.92573,7000000.0
2006-10-13 08:54:00,5.92626,5.92652,5.92511,5.92562,17000000.0
2006-10-13 08:55:00,5.92479,5.92617,5.92466,5.92547,12000000.0
2006-10-13 08:56:00,5.92605,5.9261,5.92289,5.92479,17000000.0
2006-10-13 08:57:00,5.92299,5.92413,5.92293,5.92313,16000000.0
2006-10-13 08:58:00,5.92278,5.92475,5.92278,5.92402,12000000.0
2006-10-13 08:59:00,5.92464,5.92489,5.9233,5.92426,13000000.0
2006-10-13 09:00:00,5.92377,5.92433,5.92217,5.92368,17000000.0
2006-10-13 09:01:00,5.92274,5.92542,5.92274,5.92476,13000000.0
2006-10-13 09:02:00,5.9243,5.92534,5.92406,5.92493,8000000.0
2006-10-13 09:03:00,5.92525,5.92525,5.92361,5.92485,16000000.0
2006-10-13 09:04:00,5.92416,5.92507,5.92393,5.92496,8000000.0
2006-10-13 09:05:00,5.92554,5.92554,5.92445,5.92537,11000000.0
2006-10-13 09:06:00,5.92483,5.92506,5.92365,5.92418,10000000.0
2006-10-13 09:07:00,5.92394,5.92524,5.92394,5.92524,10000000.0
2006-10-13 09:08:00,5.92572,5.92591,5.92556,5.92591,19000000.0
2006-10-13 09:09:00,5.92554,5.92596,5.92461,5.92596,16000000.0
2006-10-13 09:10:00,5.92603,5.92603,5.92422,5.92565,8000000.0
2006-10-13 09:11:00,5.92565,5.92577,5.92467,5.92577,11000000.0
2006-10-13 09:12:00,5.92566,5.92566,5.92378,5.92533,16000000.0
2006-10-13 09:13:00,5.92513,5.92513,5.92291,5.92434,15000000.0
2006-10-13 09:14:00,5.92336,5.92473,5.92306,5.92458,17000000.0
2006-10-13 09:15:00,5.92453,5.92465,5.92333,5.9239,12000000.0
2006-10-13 09:16:00,5.92379,5.92465,5.92288,5.92465,14000000.0
2006-10-13 09:17:00,5.92415,5.92538,5.92387,5.92498,14000000.0
2006-10-13 09:18:00,5.92468,5.92581,5.92399,5.92532,18000000.0
2006-10-13 09:19:00,5.92426,5.9256,5.92426,5.92524,14000000.0
2006-10-13 09:20:00,5.92451,5.92595,5.92376,5.92465,18000000.0
2006-10-13 09:21:00,5.92471,5.92575,5.92415,5.92526,17000000.0
2006-10-13 09:22:00,5.92537,5.92551,5.92421,5.92518,13000000.0
2006-10-13 09:23:00,5.92364,5.92481,5.92301,5.92412,12000000.0
2006-10-13 09:24:00,5.92449,5.92561,5.92438,5.92561,14000000.0
2006-10-13 09:25:00,5.92505,5.92522,5.92413,5.92463,9000000.0
2006-10-13 09:26:00,5.92477,5.92548,5.92477,5.92491,13000000.0
2006-10-13 09:27:00,5.92467,5.9253,5.92334,5.92334,13000000.0
2006-10-13 09:28:00,5.9248,5.92551,5.92385,5.92551,19000000.0
2006-10-13 09:29:00,5.92541,5.92541,5.92371,5.92386,14000000.0
2006-10-13 09:30:00,5.92514,5.92594,5.92395,5.9241,15000000.0
2006-10-13 09:31:00,5.92407,5.92417,5.92391,5.92401,11000000.0
2006-10-13 09:32:00,5.92398,5.92428,5.92244,5.92309,16000000.0
2006-10-13 09:33:00,5.9247,5.92526,5.92402,5.92516,9000000.0
2006-10-13 09:34:00,5.92518,5.92583,5.92276,5.92578,18000000.0
2006-10-13 09:35:00,5.92614,5.92646,5.92509,5.92625,14000000.0
2006-10-13 09:36:00,5.92569,5.92612,5.92433,5.92609,16000000.0
2006-10-13 09:37:00,5.92707,5.92869,5.92631,5.92696,20000000.0
2006-10-13 09:38:00,5.92934,5.9294,5.92772,5.92934,19000000.0
2006-10-13 09:39:00,5.92772,5.92904,5.92711,5.9289,16000000.0
2006-10-13 09:40:00,5.92825,5.92825,5.9263,5.92756,12000000.0
2006-10-13 09:41:00,5.92762,5.92762,5.92565,5.92624,18000000.0
2006-10-13 09:42:00,5.92739,5.92749,5.9257,5.92749,16000000.0
2006-10-13 09:43:00,5.92815,5.9286,5.92677,5.92847,15000000.0
2006-10-13 09:44:00,5.92819,5.92908,5.9272,5.92837,13000000.0
2006-10-13 09:45:00,5.928,5.92889,5.92738,5.92803,13000000.0
2006-10-13 09:46:00,5.92756,5.92778,5.92586,5.92691,17000000.0
2006-10-13 09:47:00,5.92693,5.92815,5.92654,5.92751,13000000.0
2006-10-13 09:48:00,5.92805,5.92831,5.92642,5.92703,16000000.0
2006-10-13 09:49:00,5.92618,5.92737,5.92447,5.92577,17000000.0
2006-10-13 09:50:00,5.92591,5.92695,5.92486,5.92558,12000000.0
2006-10-13 09:51:00,5.92562,5.92648,5.92525,5.92627,16000000.0
2006-10-13 09:52:00,5.92651,5.92651,5.92499,5.92634,16000000.0
2006-10-13 09:53:00,5.92638,5.92691,5.92544,5.9263,15000000.0
2006-10-13 09:54:00,5.92672,5.9269,5.92527,5.92536,15000000.0
2006-10-13 09:55:00,5.92595,5.92681,5.92525,5.92541,15000000.0
2006-10-13 09:56:00,5.92676,5.92676,5.92453,5.92596,17000000.0
2006-10-13 09:57:00,5.92704,5.92704,5.926,5.926,12000000.0
2006-10-13 09:58:00,5.92649,5.92702,5.92571,5.92637,14000000.0
2006-10-13 09:59:00,5.9263,5.92742,5.92578,5.92742,10000000.0
2006-10-13 10:00:00,5.92812,5.92857,5.92657,5.92824,11000000.0
2006-10-13 10:01:00,5.92818,5.92818,5.92654,5.92706,24000000.0
2006-10-13 10:02:00,5.92742,5.92836,5.92683,5.92684,14000000.0
2006-10-13 10:03:00,5.92711,5.92828,5.92698,5.92768,16000000.0
2006-10-13 10:04:00,5.92807,5.92853,5.92748,5.92814,10000000.0
2006-10-13 10:05:00,5.92804,5.92842,5.9273,5.92834,10000000.0
2006-10-13 10:06:00,5.92759,5.92917,5.92725,5.92917,9000000.0
2006-10-13 10:07:00,5.9292,5.93001,5.92827,5.93001,11000000.0
2006-10-13 10:08:00,5.93063,5.93074,5.92978,5.93005,9000000.0
2006-10-13 10:09:00,5.93019,5.93036,5.92884,5.93016,11000000.0
2006-10-13 10:10:00,5.92974,5.9299,5.92811,5.92963,15000000.0
2006-10-13 10:11:00,5.92988,5.93,5.92825,5.92958,16000000.0
2006-10-13 10:12:00,5.92939,5.93016,5.92882,5.92975,19000000.0
2006-10-13 10:13:00,5.93001,5.93001,5.92819,5.92867,9000000.0
2006-10-13 10:14:00,5.92899,5.92939,5.92815,5.92903,11000000.0
2006-10-13 10:15:00,5.92947,5.92964,5.92849,5.92857,8000000.0
2006-10-13 10:16:00,5.9278,5.92829,5.92696,5.92828,17000000.0
2006-10-13 10:17:00,5.92904,5.92904,5.92767,5.9285,16000000.0
2006-10-13 10:18:00,5.92799,5.92849,5.92681,5.92849,16000000.0
2006-10-13 10:19:00,5.92971,5.93035,5.92831,5.92839,17000000.0
2006-10-13 10:20:00,5.92947,5.92952,5.92856,5.92883,16000000.0
2006-10-13 10:21:00,5.93038,5.93077,5.92929,5.93049,7000000.0
2006-10-13 10:22:00,5.93008,5.93037,5.92922,5.93005,10000000.0
2006-10-13 10:23:00,5.93006,5.93014,5.92878,5.92981,14000000.0
2006-10-13 10:24:00,5.9291,5.92975,5.92842,5.92956,13000000.0
2006-10-13 10:25:00,5.92837,5.92993,5.92837,5.92979,12000000.0
2006-10-13 10:26:00,5.9294,5.93067,5.92939,5.92973,11000000.0
2006-10-13 10:27:00,5.92951,5.93056,5.92896,5.93056,13000000.0
2006-10-13 10:28:00,5.93033,5.9306,5.92868,5.9294,13000000.0
2006-10-13 10:29:00,5.9294,5.92995,5.92893,5.92995,11000000.0
2006-10-13 10:30:00,5.93008,5.93012,5.92903,5.92987,9000000.0
2006-10-13 10:31:00,5.92997,5.92997,5.9283,5.92902,16000000.0
2006-10-13 10:32:00,5.92914,5.92964,5.92914,5.92964,9000000.0
2006-10-13 10:33:00,5.92896,5.92961,5.92783,5.92961,12000000.0
2006-10-13 10:34:00,5.92863,5.92959,5.92853,5.92959,11000000.0
2006-10-13 10:35:00,5.92985,5.93005,5.92835,5.9296,17000000.0
2006-10-13 10:36:00,5.9298,5.9298,5.9286,5.92979,10000000.0
2006-10-13 10:37:00,5.92964,5.92964,5.92753,5.92869,15000000.0
2006-10-13 10:38:00,5.92817,5.92825,5.92729,5.92774,17000000.0
2006-10-13 10:39:00,5.92817,5.92907,5.92817,5.92868,13000000.0
2006-10-13 10:40:00,5.92831,5.92969,5.92823,5.92969,10000000.0
2006-10-13 10:41:00,5.92972,5.92973,5.9291,5.92967,15000000.0
2006-10-13 10:42:00,5.9298,5.93083,5.92922,5.93083,12000000.0
2006-10-13 10:43:00,5.93027,5.93075,5.92931,5.92983,13000000.0
2006-10-13 10:44:00,5.9305,5.93106,5.92998,5.93106,12000000.0
2006-10-13 10:45:00,5.93047,5.93094,5.92941,5.92994,13000000.0
2006-10-13 10:46:00,5.93071,5.93088,5.92905,5.93037,13000000.0
2006-10-13 10:47:00,5.93104,5.93109,5.93059,5.93081,7000000.0
2006-10-13 10:48:00,5.93033,5.93041,5.92929,5.93028,12000000.0
2006-10-13 10:49:00,5.93049,5.93049,5.9294,5.93035,10000000.0
2006-10-13 10:50:00,5.93033,5.93044,5.92889,5.93015,14000000.0
2006-10-13 10:51:00,5.93044,5.93044,5.92955,5.93014,11000000.0
2006-10-13 10:52:00,5.93051,5.93051,5.92883,5.9298,20000000.0
2006-10-13 10:53:00,5.93031,5.93071,5.92935,5.92965,9000000.0
2006-10-13 10:54:00,5.93029,5.9311,5.92947,5.93088,18000000.0
2006-10-13 10:55:00,5.93058,5.93071,5.92988,5.93032,10000000.0
2006-10-13 10:56:00,5.93093,5.93094,5.93015,5.93057,11000000.0
2006-10-13 10:57:00,5.93089,5.93115,5.93066,5.93083,8000000.0
2006-10-13 10:58:00,5.93035,5.93112,5.9296,5.93024,10000000.0
2006-10-13 10:59:00,5.93066,5.93105,5.93041,5.93041,10000000.0
2006-10-13 11:00:00,5.93012,5.93095,5.92917,5.93054,15000000.0
2006-10-13 11:01:00,5.93164,5.93178,5.92964,5.93021,12000000.0
2006-10-13 11:02:00,5.9308,5.93135,5.93057,5.93099,8000000.0
2006-10-13 11:03:00,5.93082,5.93103,5.93033,5.93072,11000000.0
2006-10-13 11:04:00,5.93023,5.93049,5.92915,5.9302,15000000.0
2006-10-13 11:05:00,5.93031,5.9312,5.93014,5.9312,17000000.0
2006-10-13 11:06:00,5.93092,5.93101,5.93016,5.93035,12000000.0
2006-10-13 11:07:00,5.93086,5.93115,5.9299,5.93079,11000000.0
2006-10-13 11:08:00,5.93064,5.93104,5.93051,5.93091,22000000.0
2006-10-13 11:09:00,5.93075,5.93112,5.93026,5.93111,9000000.0
2006-10-13 11:10:00,5.931,5.93109,5.92977,5.92984,16000000.0
2006-10-13 11:11:00,5.93017,5.93092,5.93017,5.9309,7000000.0
2006-10-13 11:12:00,5.93189,5.932,5.93166,5.93166,15000000.0
2006-10-13 11:13:00,5.93186,5.93196,5.93178,5.93195,11000000.0
2006-10-13 11:14:00,5.93155,5.93155,5.92978,5.93068,18000000.0
2006-10-13 11:15:00,5.92995,5.93057,5.929,5.93015,11000000.0
2006-10-13 11:16:00,5.93033,5.93074,5.92916,5.92916,13000000.0
2006-10-13 11:17:00,5.92907,5.9302,5.92864,5.92984,13000000.0
2006-10-13 11:18:00,5.93042,5.93071,5.9289,5.9289,9000000.0
2006-10-13 11:19:00,5.92893,5.93005,5.9282,5.92895,17000000.0
2006-10-13 11:20:00,5.92837,5.92946,5.92837,5.92932,14000000.0
2006-10-13 11:21:00,5.9294,5.92963,5.92771,5.92771,14000000.0
2006-10-13 11:22:00,5.92905,5.92991,5.92788,5.92904,22000000.0
2006-10-13 11:23:00,5.92927,5.92943,5.92812,5.92895,8000000.0
2006-10-13 11:24:00,5.92939,5.92974,5.92877,5.92895,18000000.0
2006-10-13 11:25:00,5.92866,5.92959,5.92847,5.92959,9000000.0
2006-10-13 11:26:00,5.92941,5.92984,5.92916,5.92974,15000000.0
2006-10-13 11:27:00,5.92903,5.92952,5.92831,5.92893,10000000.0
2006-10-13 11:28:00,5.92838,5.92951,5.92781,5.92904,13000000.0
2006-10-13 11:29:00,5.92889,5.92968,5.92812,5.92952,17000000.0
2006-10-13 11:30:00,5.92955,5.92955,5.92801,5.92815,13000000.0
2006-10-13 11:31:00,5.92843,5.92862,5.92736,5.9277,12000000.0
2006-10-13 11:32:00,5.92764,5.92923,5.92764,5.92869,20000000.0
2006-10-13 11:33:00,5.92928,5.92947,5.92792,5.92943,16000000.0
2006-10-13 11:34:00,5.92749,5.9294,5.92749,5.92891,13000000.0
2006-10-13 11:35:00,5.92806,5.92834,5.92691,5.92805,14000000.0
2006-10-13 11:36:00,5.92862,5.92979,5.92815,5.92979,11000000.0
2006-10-13 11:37:00,5.92899,5.92936,5.92801,5.92925,16000000.0
2006-10-13 11:38:00,5.93015,5.93022,5.92892,5.92893,8000000.0
2006-10-13 11:39:00,5.92973,5.93039,5.92912,5.93018,11000000.0
2006-10-13 11:40:00,5.93001,5.93032,5.92911,5.92991,12000000.0
2006-10-13 11:41:00,5.9294,5.92999,5.929,5.92999,10000000.0
2006-10-13 11:42:00,5.92985,5.93026,5.92911,5.93026,10000000.0
2006-10-13 11:43:00,5.92983,5.93069,5.92948,5.93069,17000000.0
2006-10-13 11:44:00,5.9303,5.93053,5.92892,5.93053,15000000.0
2006-10-13 11:45:00,5.93076,5.93104,5.9297,5.93104,16000000.0
2006-10-13 11:46:00,5.93059,5.93131,5.93036,5.93047,7000000.0
2006-10-13 11:47:00,5.93108,5.93147,5.93005,5.93127,16000000.0
2006-10-13 11:48:00,5.9312,5.9312,5.93036,5.93081,13000000.0
2006-10-13 11:49:00,5.93075,5.93109,5.93003,5.9304,10000000.0
2006-10-13 11:50:00,5.93156,5.93156,5.92996,5.93061,12000000.0
2006-10-13 11:51:00,5.93066,5.93147,5.92991,5.93085,14000000.0
2006-10-13 11:52:00,5.93088,5.93114,5.92981,5.93092,18000000.0
2006-10-13 11:53:00,5.93109,5.93167,5.93108,5.9316,16000000.0
2006-10-13 11:54:00,5.93114,5.93114,5.93027,5.93108,8000000.0
2006-10-13 11:55:00,5.93146,5.93163,5.93005,5.93075,8000000.0
2006-10-13 11:56:00,5.93218,5.93308,5.93138,5.93231,8000000.0
2006-10-13 11:57:00,5.93274,5.93326,5.93158,5.93292,11000000.0
2006-10-13 11:58:00,5.93096,5.93263,5.93082,5.93261,14000000.0
2006-10-13 11:59:00,5.9322,5.93286,5.93175,5.93227,11000000.0
2006-10-13 12:00:00,5.93229,5.93354,5.93172,5.93335,15000000.0
2006-10-13 12:01:00,5.93291,5.93378,5.93258,5.93359,13000000.0
2006-10-13 12:02:00,5.93235,5.93436,5.9321,5.93315,15000000.0
2006-10-13 12:03:00,5.93368,5.93407,5.93271,5.93364,11000000.0
2006-10-13 12:04:00,5.93404,5.93414,5.93392,5.93407,9000000.0
2006-10-13 12:05:00,5.93398,5.93398,5.93255,5.93368,9000000.0
2006-10-13 12:06:00,5.93345,5.93353,5.93217,5.93303,15000000.0
2006-10-13 12:07:00,5.93339,5.9334,5.93242,5.93268,11000000.0
2006-10-13 12:08:00,5.93297,5.93328,5.93223,5.93285,8000000.0
2006-10-13 12:09:00,5.93288,5.93312,5.93215,5.93282,18000000.0
2006-10-13 12:10:00,5.93296,5.93354,5.93196,5.93346,14000000.0
2006-10-13 12:11:00,5.93257,5.93297,5.93218,5.9329,9000000.0
2006-10-13 12:12:00,5.93297,5.93335,5.93136,5.93244,18000000.0
2006-10-13 12:13:00,5.93292,5.93409,5.93216,5.93301,12000000.0
2006-10-13 12:14:00,5.93236,5.93339,5.93226,5.93272,10000000.0
2006-10-13 12:15:00,5.93189,5.93291,5.93181,5.93205,8000000.0
2006-10-13 12:16:00,5.93309,5.93315,5.93136,5.93136,14000000.0
2006-10-13 12:17:00,5.93223,5.9336,5.9315,5.9336,13000000.0
2006-10-13 12:18:00,5.93382,5.93382,5.9317,5.93268,10000000.0
2006-10-13 12:19:00,5.9334,5.9334,5.93189,5.9322,11000000.0
2006-10-13 12:20:00,5.93207,5.93255,5.93207,5.93255,8000000.0
2006-10-13 12:21:00,5.93233,5.93303,5.93142,5.93213,20000000.0
2006-10-13 12:22:00,5.93193,5.93296,5.93191,5.93268,14000000.0
2006-10-13 12:23:00,5.93247,5.93363,5.93176,5.93193,11000000.0
2006-10-13 12:24:00,5.93182,5.93295,5.93182,5.93292,17000000.0
2006-10-13 12:25:00,5.93285,5.93311,5.9317,5.93277,12000000.0
2006-10-13 12:26:00,5.93314,5.93346,5.93261,5.93328,7000000.0
2006-10-13 12:27:00,5.93291,5.9333,5.93222,5.93324,7000000.0
2006-10-13 12:28:00,5.93329,5.93374,5.93234,5.93272,19000000.0
2006-10-13 12:29:00,5.93286,5.93388,5.93192,5.93308,12000000.0
2006-10-13 12:30:00,5.9338,5.9338,5.93273,5.93327,10000000.0
2006-10-13 12:31:00,5.93326,5.93393,5.93248,5.93339,12000000.0
2006-10-13 12:32:00,5.93333,5.93415,5.93279,5.93294,12000000.0
2006-10-13 12:33:00,5.93364,5.93367,5.93212,5.93266,15000000.0
2006-10-13 12:34:00,5.93359,5.93414,5.93255,5.93368,12000000.0
2006-10-13 12:35:00,5.9336,5.9338,5.93272,5.93363,12000000.0
2006-10-13 12:36:00,5.93197,5.93361,5.93197,5.93253,15000000.0
2006-10-13 12:37:00,5.93299,5.93483,5.93299,5.93395,8000000.0
2006-10-13 12:38:00,5.93313,5.93338,5.93182,5.93273,15000000.0
2006-10-13 12:39:00,5.93371,5.93404,5.93232,5.93232,14000000.0
2006-10-13 12:40:00,5.93295,5.93394,5.93224,5.93224,18000000.0
2006-10-13 12:41:00,5.93208,5.93326,5.93208,5.93302,11000000.0
2006-10-13 12:42:00,5.93288,5.93351,5.9323,5.9323,17000000.0
2006-10-13 12:43:00,5.93219,5.93262,5.93207,5.93228,11000000.0
2006-10-13 12:44:00,5.93223,5.93317,5.93142,5.93203,13000000.0
2006-10-13 12:45:00,5.93199,5.93335,5.93157,5.93167,10000000.0
2006-10-13 12:46:00,5.93138,5.93278,5.93138,5.93213,20000000.0
2006-10-13 12:47:00,5.93269,5.93327,5.9321,5.93314,10000000.0
2006-10-13 12:48:00,5.93347,5.93359,5.93208,5.93208,10000000.0
2006-10-13 12:49:00,5.93266,5.93343,5.93241,5.93319,15000000.0
2006-10-13 12:50:00,5.93326,5.93374,5.93307,5.93367,14000000.0
2006-10-13 12:51:00,5.93393,5.93402,5.93372,5.93402,14000000.0
2006-10-13 12:52:00,5.93387,5.93402,5.93373,5.93398,9000000.0
2006-10-13 12:53:00,5.93392,5.93458,5.93392,5.93458,9000000.0
2006-10-13 12:54:00,5.93476,5.93511,5.93455,5.93496,20000000.0
2006-10-13 12:55:00,5.93547,5.93704,5.93547,5.93704,12000000.0
2006-10-13 12:56:00,5.93705,5.93726,5.93659,5.93684,7000000.0
2006-10-13 12:57:00,5.93709,5.9373,5.93686,5.93725,13000000.0
2006-10-13 12:58:00,5.93707,5.93711,5.93657,5.93657,16000000.0
2006-10-13 12:59:00,5.93613,5.93655,5.93573,5.93587,14000000.0
2006-10-13 13:00:00,5.93566,5.93615,5.93553,5.93585,12000000.0
2006-10-13 13:01:00,5.93567,5.9361,5.93564,5.93587,17000000.0
2006-10-13 13:02:00,5.93624,5.93643,5.93608,5.93643,10000000.0
2006-10-13 13:03:00,5.93563,5.93597,5.93408,5.93434,22000000.0
2006-10-13 13:04:00,5.93384,5.9356,5.93384,5.9355,20000000.0
2006-10-13 13:05:00,5.93603,5.93624,5.93471,5.93589,14000000.0
2006-10-13 13:06:00,5.93633,5.93654,5.93496,5.93623,17000000.0
2006-10-13 13:07:00,5.9361,5.93676,5.93524,5.93611,22000000.0
2006-10-13 13:08:00,5.93586,5.93614,5.93582,5.93603,12000000.0
2006-10-13 13:09:00,5.93588,5.93588,5.93435,5.93462,12000000.0
2006-10-13 13:10:00,5.9355,5.93576,5.9339,5.93553,20000000.0
2006-10-13 13:11:00,5.93578,5.93578,5.93387,5.93541,12000000.0
2006-10-13 13:12:00,5.93533,5.93624,5.93479,5.93624,16000000.0
2006-10-13 13:13:00,5.93561,5.9365,5.93474,5.93618,14000000.0
2006-10-13 13:14:00,5.93553,5.93596,5.9348,5.93528,17000000.0
2006-10-13 13:15:00,5.935,5.93596,5.9346,5.93543,7000000.0
2006-10-13 13:16:00,5.93626,5.93626,5.93432,5.93432,9000000.0
2006-10-13 13:17:00,5.93406,5.93601,5.93406,5.93423,15000000.0
2006-10-13 13:18:00,5.93509,5.93575,5.9341,5.93492,17000000.0
2006-10-13 13:19:00,5.93505,5.93519,5.93371,5.935,15000000.0
2006-10-13 13:20:00,5.93421,5.93523,5.93375,5.93485,12000000.0
2006-10-13 13:21:00,5.93468,5.93567,5.93392,5.93449,24000000.0
2006-10-13 13:22:00,5.93441,5.93586,5.93441,5.93517,12000000.0
2006-10-13 13:23:00,5.93513,5.9353,5.9345,5.9353,12000000.0
2006-10-13 13:24:00,5.9356,5.9356,5.9344,5.9344,18000000.0
2006-10-13 13:25:00,5.93423,5.93585,5.93423,5.93467,12000000.0
2006-10-13 13:26:00,5.93569,5.93585,5.93441,5.93539,12000000.0
2006-10-13 13:27:00,5.93534,5.93539,5.9341,5.93427,9000000.0
2006-10-13 13:28:00,5.93387,5.93514,5.9336,5.9345,15000000.0
2006-10-13 13:29:00,5.93442,5.93548,5.93424,5.93548,14000000.0
2006-10-13 13:30:00,5.93432,5.93513,5.9341,5.93513,11000000.0
2006-10-13 13:31:00,5.93503,5.93583,5.93452,5.93452,11000000.0
2006-10-13 13:32:00,5.93442,5.93559,5.93441,5.93444,8000000.0
2006-10-13 13:33:00,5.93512,5.93594,5.93469,5.93504,14000000.0
2006-10-13 13:34:00,5.93449,5.93563,5.93449,5.93544,11000000.0
2006-10-13 13:35:00,5.93486,5.93554,5.93412,5.93485,16000000.0
2006-10-13 13:36:00,5.93491,5.93493,5.93407,5.93471,8000000.0
2006-10-13 13:37:00,5.93467,5.9351,5.93377,5.93506,17000000.0
2006-10-13 13:38:00,5.93356,5.93459,5.93214,5.93214,14000000.0
2006-10-13 13:39:00,5.93307,5.9336,5.93244,5.93347,10000000.0
2006-10-13 13:40:00,5.93369,5.93372,5.93298,5.93324,8000000.0
2006-10-13 13:41:00,5.9327,5.93384,5.93196,5.93196,11000000.0
2006-10-13 13:42:00,5.93217,5.93398,5.93217,5.93305,14000000.0
2006-10-13 13:43:00,5.93278,5.93327,5.93245,5.93297,11000000.0
2006-10-13 13:44:00,5.93288,5.93359,5.9321,5.9321,11000000.0
2006-10-13 13:45:00,5.93112,5.93292,5.93052,5.93087,14000000.0
2006-10-13 13:46:00,5.93031,5.93299,5.93031,5.93285,11000000.0
2006-10-13 13:47:00,5.93283,5.93316,5.93221,5.93316,13000000.0
2006-10-13 13:48:00,5.93306,5.93336,5.93195,5.93336,14000000.0
2006-10-13 13:49:00,5.93345,5.93345,5.93192,5.93254,12000000.0
2006-10-13 13:50:00,5.93342,5.93342,5.93213,5.93213,16000000.0
2006-10-13 13:51:00,5.93198,5.93293,5.93149,5.93293,14000000.0
2006-10-13 13:52:00,5.93237,5.93327,5.93199,5.93241,10000000.0
2006-10-13 13:53:00,5.93233,5.93361,5.93233,5.93361,10000000.0
2006-10-13 13:54:00,5.93363,5.93363,5.93222,5.93238,8000000.0
2006-10-13 13:55:00,5.93216,5.9331,5.93216,5.9326,13000000.0
2006-10-13 13:56:00,5.93318,5.93318,5.93178,5.93294,17000000.0
2006-10-13 13:57:00,5.93303,5.9334,5.9325,5.93333,13000000.0
2006-10-13 13:58:00,5.93368,5.93377,5.93208,5.93296,7000000.0
2006-10-13 13:59:00,5.93162,5.9329,5.93162,5.9329,9000000.0
2006-10-13 14:00:00,5.93305,5.93305,5.93165,5.9318,7000000.0
2006-10-13 14:01:00,5.93203,5.93203,5.93059,5.93201,11000000.0
2006-10-13 14:02:00,5.93191,5.93211,5.93048,5.93108,19000000.0
2006-10-13 14:03:00,5.93148,5.93196,5.9304,5.93064,13000000.0
2006-10-13 14:04:00,5.93125,5.932,5.93048,5.93158,22000000.0
2006-10-13 14:05:00,5.93126,5.93239,5.93032,5.93154,17000000.0
2006-10-13 14:06:00,5.93208,5.93208,5.9305,5.9305,11000000.0
2006-10-13 14:07:00,5.93053,5.93189,5.93038,5.93178,9000000.0
2006-10-13 14:08:00,5.93156,5.93249,5.93092,5.93201,11000000.0
2006-10-13 14:09:00,5.93168,5.93244,5.9312,5.93244,12000000.0
2006-10-13 14:10:00,5.9323,5.9323,5.93089,5.93201,13000000.0
2006-10-13 14:11:00,5.93226,5.93319,5.93136,5.93239,14000000.0
2006-10-13 14:12:00,5.93221,5.933,5.93161,5.93217,11000000.0
2006-10-13 14:13:00,5.93223,5.93297,5.93188,5.93188,11000000.0
2006-10-13 14:14:00,5.93216,5.93402,5.93216,5.934,7000000.0
2006-10-13 14:15:00,5.93414,5.93425,5.93257,5.93329,14000000.0
2006-10-13 14:16:00,5.93334,5.93419,5.93296,5.93303,13000000.0
2006-10-13 14:17:00,5.93327,5.93439,5.93263,5.93289,22000000.0
2006-10-13 14:18:00,5.93396,5.93462,5.93281,5.93404,15000000.0
2006-10-13 14:19:00,5.93404,5.93404,5.93239,5.93339,12000000.0
2006-10-13 14:20:00,5.93275,5.93348,5.93209,5.93343,7000000.0
2006-10-13 14:21:00,5.93247,5.93247,5.93032,5.93032,13000000.0
2006-10-13 14:22:00,5.9302,5.93074,5.92965,5.93009,8000000.0
2006-10-13 14:23:00,5.93008,5.9305,5.92884,5.93034,11000000.0
2006-10-13 14:24:00,5.93015,5.93088,5.92935,5.93053,13000000.0
2006-10-13 14:25:00,5.93046,5.93067,5.92919,5.93067,15000000.0
2006-10-13 14:26:00,5.93039,5.93049,5.92901,5.93033,8000000.0
2006-10-13 14:27:00,5.92972,5.93022,5.92903,5.9297,10000000.0
2006-10-13 14:28:00,5.93067,5.93212,5.93021,5.93212,11000000.0
2006-10-13 14:29:00,5.93201,5.93216,5.93049,5.93181,21000000.0
2006-10-13 14:30:00,5.92953,5.93321,5.92688,5.93321,11000000.0
2006-10-13 14:31:00,5.9348,5.9382,5.93396,5.9368,17000000.0
2006-10-13 14:32:00,5.93756,5.94059,5.93515,5.93981,15000000.0
2006-10-13 14:33:00,5.94112,5.94356,5.94072,5.94356,8000000.0
2006-10-13 14:34:00,5.94456,5.94456,5.94055,5.94231,9000000.0
2006-10-13 14:35:00,5.94164,5.94272,5.93971,5.94241,11000000.0
2006-10-13 14:36:00,5.94279,5.94399,5.94152,5.94399,15000000.0
2006-10-13 14:37:00,5.94245,5.95125,5.94225,5.95125,8000000.0
2006-10-13 14:38:00,5.95082,5.9518,5.94963,5.94963,10000000.0
2006-10-13 14:39:00,5.94942,5.9502,5.94679,5.94873,19000000.0
2006-10-13 14:40:00,5.9492,5.95077,5.94719,5.94719,15000000.0
2006-10-13 14:41:00,5.94598,5.95057,5.94318,5.94903,15000000.0
2006-10-13 14:42:00,5.94827,5.94994,5.94815,5.9489,17000000.0
2006-10-13 14:43:00,5.9485,5.94923,5.94744,5.94884,15000000.0
2006-10-13 14:44:00,5.94887,5.94974,5.94624,5.94934,15000000.0
2006-10-13 14:45:00,5.94655,5.94857,5.94599,5.94763,9000000.0
2006-10-13 14:46:00,5.94848,5.94848,5.94481,5.94625,11000000.0
2006-10-13 14:47:00,5.94566,5.94673,5.94399,5.94535,12000000.0
2006-10-13 14:48:00,5.94618,5.94772,5.94463,5.94475,12000000.0
2006-10-13 14:49:00,5.94337,5.94676,5.94272,5.94512,12000000.0
2006-10-13 14:50:00,5.94428,5.94536,5.94277,5.94468,15000000.0
2006-10-13 14:51:00,5.94364,5.94518,5.9436,5.94518,10000000.0
2006-10-13 14:52:00,5.94642,5.94847,5.94475,5.94847,13000000.0
2006-10-13 14:53:00,5.94868,5.94897,5.94704,5.94769,13000000.0
2006-10-13 14:54:00,5.94281,5.94757,5.94281,5.94757,9000000.0
2006-10-13 14:55:00,5.9476,5.94834,5.94509,5.94815,16000000.0
2006-10-13 14:56:00,5.94716,5.94786,5.94494,5.94737,15000000.0
2006-10-13 14:57:00,5.94652,5.94875,5.94652,5.94726,15000000.0
2006-10-13 14:58:00,5.94864,5.94886,5.94622,5.94761,11000000.0
2006-10-13 14:59:00,5.94763,5.94857,5.94678,5.94781,14000000.0
2006-10-13 15:00:00,5.94881,5.94881,5.9465,5.94768,18000000.0
2006-10-13 15:01:00,5.9474,5.94831,5.9465,5.94681,12000000.0
2006-10-13 15:02:00,5.94764,5.94769,5.94633,5.94633,7000000.0
2006-10-13 15:03:00,5.94628,5.9465,5.94472,5.94615,18000000.0
2006-10-13 15:04:00,5.94538,5.94632,5.94402,5.9462,21000000.0
2006-10-13 15:05:00,5.94584,5.94734,5.94463,5.94734,13000000.0
2006-10-13 15:06:00,5.94707,5.94707,5.94605,5.94703,14000000.0
2006-10-13 15:07:00,5.9473,5.9473,5.94552,5.94609,22000000.0
2006-10-13 15:08:00,5.94582,5.94667,5.94506,5.94537,10000000.0
2006-10-13 15:09:00,5.94501,5.9467,5.94501,5.94566,9000000.0
2006-10-13 15:10:00,5.94716,5.94723,5.94563,5.94592,14000000.0
2006-10-13 15:11:00,5.94727,5.94777,5.9461,5.94654,12000000.0
2006-10-13 15:12:00,5.9472,5.94752,5.94603,5.94725,13000000.0
2006-10-13 15:13:00,5.94761,5.94761,5.94563,5.94563,12000000.0
2006-10-13 15:14:00,5.94601,5.94659,5.94517,5.94641,10000000.0
2006-10-13 15:15:00,5.94696,5.94696,5.94515,5.94515,16000000.0
2006-10-13 15:16:00,5.94625,5.94669,5.94474,5.9451,15000000.0
2006-10-13 15:17:00,5.94604,5.94604,5.94432,5.94586,14000000.0
2006-10-13 15:18:00,5.9462,5.9467,5.94452,5.94644,12000000.0
2006-10-13 15:19:00,5.9464,5.94706,5.9454,5.9469,11000000.0
2006-10-13 15:20:00,5.94799,5.94829,5.94691,5.94734,14000000.0
2006-10-13 15:21:00,5.94873,5.9496,5.94764,5.9478,14000000.0
2006-10-13 15:22:00,5.94962,5.9499,5.94863,5.94911,10000000.0
2006-10-13 15:23:00,5.94765,5.9489,5.94749,5.94789,11000000.0
2006-10-13 15:24:00,5.94612,5.94802,5.94607,5.94802,10000000.0
2006-10-13 15:25:00,5.94795,5.94844,5.94648,5.94648,16000000.0
2006-10-13 15:26:00,5.94753,5.94785,5.94609,5.94635,15000000.0
2006-10-13 15:27:00,5.94605,5.94773,5.94587,5.94593,10000000.0
2006-10-13 15:28:00,5.9479,5.94863,5.9468,5.94863,11000000.0
2006-10-13 15:29:00,5.94852,5.94904,5.94721,5.94814,19000000.0
2006-10-13 15:30:00,5.949,5.949,5.94714,5.94821,10000000.0
2006-10-13 15:31:00,5.9483,5.9483,5.94655,5.94682,14000000.0
2006-10-13 15:32:00,5.94691,5.94822,5.94626,5.94816,12000000.0
2006-10-13 15:33:00,5.94789,5.94842,5.94676,5.94819,20000000.0
2006-10-13 15:34:00,5.94823,5.94883,5.94678,5.948,12000000.0
2006-10-13 15:35:00,5.94833,5.94887,5.94756,5.9476,12000000.0
2006-10-13 15:36:00,5.94706,5.94861,5.94665,5.94861,10000000.0
2006-10-13 15:37:00,5.94692,5.94832,5.9468,5.94832,10000000.0
2006-10-13 15:38:00,5.94846,5.94865,5.94708,5.94792,13000000.0
2006-10-13 15:39:00,5.94733,5.94788,5.94703,5.94705,7000000.0
2006-10-13 15:40:00,5.94789,5.94866,5.94756,5.94859,10000000.0
2006-10-13 15:41:00,5.94882,5.94887,5.94773,5.94775,9000000.0
2006-10-13 15:42:00,5.94768,5.9487,5.94741,5.94818,13000000.0
2006-10-13 15:43:00,5.94818,5.94818,5.94706,5.94706,16000000.0
2006-10-13 15:44:00,5.94744,5.94902,5.94721,5.94851,14000000.0
2006-10-13 15:45:00,5.9487,5.9487,5.94736,5.94736,15000000.0
2006-10-13 15:46:00,5.94771,5.94972,5.94749,5.94823,13000000.0
2006-10-13 15:47:00,5.94974,5.95171,5.94974,5.95163,9000000.0
2006-10-13 15:48:00,5.95094,5.95283,5.95065,5.95268,21000000.0
2006-10-13 15:49:00,5.95129,5.95209,5.95005,5.9512,23000000.0
2006-10-13 15:50:00,5.95176,5.95221,5.95012,5.9504,12000000.0
2006-10-13 15:51:00,5.94904,5.95135,5.94887,5.94908,19000000.0
2006-10-13 15:52:00,5.94908,5.94997,5.94834,5.9495,15000000.0
2006-10-13 15:53:00,5.94866,5.94938,5.94778,5.94778,14000000.0
2006-10-13 15:54:00,5.94827,5.9502,5.94827,5.94995,15000000.0
2006-10-13 15:55:00,5.95043,5.95043,5.94937,5.94948,12000000.0
2006-10-13 15:56:00,5.94839,5.95046,5.94839,5.94938,18000000.0
2006-10-13 15:57:00,5.94939,5.94972,5.94835,5.94944,10000000.0
2006-10-13 15:58:00,5.94859,5.94879,5.94722,5.94807,22000000.0
2006-10-13 15:59:00,5.94767,5.94781,5.94624,5.94625,12000000.0
2006-10-13 16:00:00,5.94694,5.95161,5.94694,5.95161,12000000.0
2006-10-13 16:01:00,5.95387,5.95448,5.95142,5.95448,12000000.0
2006-10-13 16:02:00,5.95545,5.95545,5.95265,5.95459,13000000.0
2006-10-13 16:03:00,5.95382,5.957,5.95289,5.95542,13000000.0
2006-10-13 16:04:00,5.95711,5.95859,5.95642,5.95719,11000000.0
2006-10-13 16:05:00,5.95928,5.95981,5.95681,5.95893,9000000.0
2006-10-13 16:06:00,5.95865,5.95865,5.9556,5.9556,14000000.0
2006-10-13 16:07:00,5.955,5.95704,5.9539,5.9555,15000000.0
2006-10-13 16:08:00,5.95542,5.95624,5.95353,5.95624,15000000.0
2006-10-13 16:09:00,5.95543,5.95605,5.9543,5.95514,17000000.0
2006-10-13 16:10:00,5.95477,5.95483,5.95305,5.95387,14000000.0
2006-10-13 16:11:00,5.95318,5.9541,5.9522,5.95223,9000000.0
2006-10-13 16:12:00,5.95219,5.95433,5.95138,5.95375,15000000.0
2006-10-13 16:13:00,5.95318,5.95515,5.95248,5.95506,14000000.0
2006-10-13 16:14:00,5.95518,5.9564,5.95442,5.9564,12000000.0
2006-10-13 16:15:00,5.9547,5.95646,5.95421,5.95529,14000000.0
2006-10-13 16:16:00,5.95638,5.95786,5.95572,5.95732,13000000.0
2006-10-13 16:17:00,5.95608,5.95714,5.95468,5.95531,18000000.0
2006-10-13 16:18:00,5.95562,5.95562,5.95345,5.95448,13000000.0
2006-10-13 16:19:00,5.95438,5.95438,5.95343,5.95385,8000000.0
2006-10-13 16:20:00,5.95414,5.95504,5.95392,5.95441,13000000.0
2006-10-13 16:21:00,5.95444,5.95529,5.95372,5.95511,12000000.0
2006-10-13 16:22:00,5.9553,5.95665,5.95468,5.95665,11000000.0
2006-10-13 16:23:00,5.95697,5.95697,5.95567,5.95609,14000000.0
2006-10-13 16:24:00,5.95599,5.95661,5.9548,5.95661,15000000.0
2006-10-13 16:25:00,5.95585,5.95618,5.95507,5.95569,11000000.0
2006-10-13 16:26:00,5.95557,5.95641,5.95506,5.9559,8000000.0
2006-10-13 16:27:00,5.95505,5.95584,5.95474,5.95583,10000000.0
2006-10-13 16:28:00,5.95559,5.95661,5.95485,5.95661,15000000.0
2006-10-13 16:29:00,5.95664,5.95832,5.95622,5.95795,7000000.0
2006-10-13 16:30:00,5.95728,5.95792,5.95635,5.95728,16000000.0
2006-10-13 16:31:00,5.95706,5.95743,5.95562,5.95743,14000000.0
2006-10-13 16:32:00,5.9574,5.95825,5.95676,5.95797,7000000.0
2006-10-13 16:33:00,5.95785,5.95793,5.95606,5.95732,8000000.0
2006-10-13 16:34:00,5.95934,5.95968,5.95753,5.9592,8000000.0
2006-10-13 16:35:00,5.96019,5.96052,5.95943,5.96052,9000000.0
2006-10-13 16:36:00,5.96013,5.96013,5.95825,5.95989,13000000.0
2006-10-13 16:37:00,5.95929,5.96231,5.95917,5.96197,18000000.0
2006-10-13 16:38:00,5.96233,5.96413,5.96196,5.96413,18000000.0
2006-10-13 16:39:00,5.96472,5.96472,5.9631,5.96354,20000000.0
2006-10-13 16:40:00,5.964,5.96514,5.96371,5.96497,13000000.0
2006-10-13 16:41:00,5.96466,5.96519,5.96373,5.96508,20000000.0
2006-10-13 16:42:00,5.96379,5.96405,5.96157,5.96251,18000000.0
2006-10-13 16:43:00,5.9625,5.96331,5.96153,5.96264,15000000.0
2006-10-13 16:44:00,5.96347,5.96347,5.96197,5.96265,20000000.0
2006-10-13 16:45:00,5.96295,5.9631,5.96168,5.96266,13000000.0
2006-10-13 16:46:00,5.96296,5.9636,5.96224,5.96312,15000000.0
2006-10-13 16:47:00,5.96337,5.96342,5.96223,5.96272,8000000.0
2006-10-13 16:48:00,5.96219,5.96403,5.96194,5.96403,11000000.0
2006-10-13 16:49:00,5.96336,5.96379,5.96256,5.96343,12000000.0
2006-10-13 16:50:00,5.96325,5.9639,5.96182,5.96295,15000000.0
2006-10-13 16:51:00,5.96244,5.96362,5.96129,5.96362,18000000.0
2006-10-13 16:52:00,5.96305,5.96434,5.96267,5.96349,14000000.0
2006-10-13 16:53:00,5.96494,5.96525,5.96301,5.96397,8000000.0
2006-10-13 16:54:00,5.96398,5.96456,5.96328,5.96335,11000000.0
2006-10-13 16:55:00,5.96424,5.96424,5.96262,5.96262,12000000.0
2006-10-13 16:56:00,5.9625,5.96412,5.96233,5.96339,10000000.0
2006-10-13 16:57:00,5.96333,5.96494,5.9633,5.9646,8000000.0
2006-10-13 16:58:00,5.96519,5.9655,5.96389,5.96424,9000000.0
2006-10-13 16:59:00,5.96373,5.96421,5.96047,5.96178,13000000.0
2006-10-13 17:00:00,5.96078,5.96127,5.95943,5.96127,11000000.0
2006-10-13 17:01:00,5.9612,5.96301,5.96063,5.96301,12000000.0
2006-10-13 17:02:00,5.96402,5.96425,5.96265,5.96265,10000000.0
2006-10-13 17:03:00,5.96252,5.96382,5.96231,5.96382,16000000.0
2006-10-13 17:04:00,5.96376,5.96405,5.96194,5.96354,13000000.0
2006-10-13 17:05:00,5.96294,5.96328,5.96162,5.96257,16000000.0
2006-10-13 17:06:00,5.96265,5.96271,5.9609,5.96112,12000000.0
2006-10-13 17:07:00,5.96089,5.96259,5.96051,5.96259,8000000.0
2006-10-13 17:08:00,5.96257,5.96331,5.96151,5.96249,21000000.0
2006-10-13 17:09:00,5.96264,5.96403,5.96139,5.96376,16000000.0
2006-10-13 17:10:00,5.96416,5.96471,5.96342,5.96358,11000000.0
2006-10-13 17:11:00,5.96325,5.96393,5.96286,5.96354,11000000.0
2006-10-13 17:12:00,5.96266,5.96325,5.96203,5.96203,9000000.0
2006-10-13 17:13:00,5.96213,5.9631,5.96197,5.96287,9000000.0
2006-10-13 17:14:00,5.9627,5.96374,5.96158,5.96301,17000000.0
2006-10-13 17:15:00,5.96309,5.96366,5.96234,5.96352,11000000.0
2006-10-13 17:16:00,5.96409,5.96597,5.96332,5.96438,15000000.0
2006-10-13 17:17:00,5.96414,5.96486,5.96324,5.9642,13000000.0
2006-10-13 17:18:00,5.96409,5.96442,5.96279,5.96279,15000000.0
2006-10-13 17:19:00,5.9626,5.96374,5.96145,5.96145,17000000.0
2006-10-13 17:20:00,5.96189,5.96302,5.96164,5.96234,12000000.0
2006-10-13 17:21:00,5.96205,5.9637,5.96205,5.9637,7000000.0
2006-10-13 17:22:00,5.96447,5.96448,5.96277,5.96326,14000000.0
2006-10-13 17:23:00,5.96353,5.96359,5.96231,5.96259,13000000.0
2006-10-13 17:24:00,5.96195,5.96259,5.96029,5.96107,9000000.0
2006-10-13 17:25:00,5.96195,5.96195,5.96032,5.96129,11000000.0
2006-10-13 17:26:00,5.96078,5.96183,5.96053,5.96112,16000000.0
2006-10-13 17:27:00,5.96044,5.96088,5.95994,5.95994,9000000.0
2006-10-13 17:28:00,5.95978,5.96057,5.95911,5.96057,15000000.0
2006-10-13 17:29:00,5.96121,5.96144,5.95987,5.95987,11000000.0
2006-10-13 17:30:00,5.96087,5.96128,5.95943,5.96007,19000000.0
2006-10-13 17:31:00,5.95978,5.96132,5.95911,5.96132,11000000.0
2006-10-13 17:32:00,5.96071,5.96178,5.96025,5.96168,9000000.0
2006-10-13 17:33:00,5.96169,5.96203,5.96077,5.96077,10000000.0
2006-10-13 17:34:00,5.96109,5.96254,5.96079,5.96212,14000000.0
2006-10-13 17:35:00,5.96148,5.96185,5.96028,5.96176,13000000.0
2006-10-13 17:36:00,5.96141,5.96141,5.96044,5.96112,11000000.0
2006-10-13 17:37:00,5.96148,5.96156,5.96045,5.96063,15000000.0
2006-10-13 17:38:00,5.9608,5.96105,5.95965,5.96054,17000000.0
2006-10-13 17:39:00,5.96119,5.96119,5.96014,5.96021,8000000.0
2006-10-13 17:40:00,5.9606,5.96138,5.95908,5.96006,12000000.0
2006-10-13 17:41:00,5.9605,5.96089,5.95951,5.96069,21000000.0
2006-10-13 17:42:00,5.96092,5.96092,5.95887,5.96013,13000000.0
2006-10-13 17:43:00,5.95975,5.96032,5.9593,5.95956,11000000.0
2006-10-13 17:44:00,5.95813,5.95976,5.95796,5.95976,19000000.0
2006-10-13 17:45:00,5.96002,5.96002,5.95815,5.95934,10000000.0
2006-10-13 17:46:00,5.95954,5.95995,5.9585,5.95889,13000000.0
2006-10-13 17:47:00,5.95979,5.96151,5.95933,5.96151,9000000.0
2006-10-13 17:48:00,5.96018,5.96149,5.96003,5.96078,14000000.0
2006-10-13 17:49:00,5.96086,5.96168,5.96026,5.96106,14000000.0
2006-10-13 17:50:00,5.96068,5.96175,5.9599,5.96044,17000000.0
2006-10-13 17:51:00,5.96017,5.96121,5.95964,5.96046,13000000.0
2006-10-13 17:52:00,5.96039,5.9612,5.95989,5.96083,24000000.0
2006-10-13 17:53:00,5.95952,5.96114,5.95932,5.96045,16000000.0
2006-10-13 17:54:00,5.96117,5.96117,5.9603,5.96045,16000000.0
2006-10-13 17:55:00,5.9606,5.96161,5.95968,5.9606,13000000.0
2006-10-13 17:56:00,5.96059,5.96064,5.95918,5.95976,15000000.0
2006-10-13 17:57:00,5.95984,5.95984,5.95774,5.95831,10000000.0
2006-10-13 17:58:00,5.95787,5.95837,5.95594,5.95663,15000000.0
2006-10-13 17:59:00,5.95798,5.95868,5.95699,5.95775,13000000.0
2006-10-13 18:00:00,5.95599,5.95773,5.95599,5.95697,7000000.0
2006-10-13 18:01:00,5.95806,5.95864,5.95704,5.95754,18000000.0
2006-10-13 18:02:00,5.95762,5.95788,5.95626,5.95706,17000000.0
2006-10-13 18:03:00,5.95732,5.95808,5.95599,5.95679,16000000.0
2006-10-13 18:04:00,5.95662,5.95662,5.95537,5.95559,14000000.0
2006-10-13 18:05:00,5.95614,5.95662,5.95502,5.95502,13000000.0
2006-10-13 18:06:00,5.95517,5.95616,5.95498,5.95613,18000000.0
2006-10-13 18:07:00,5.95544,5.95654,5.95499,5.95617,12000000.0
2006-10-13 18:08:00,5.9553,5.9553,5.95336,5.95336,18000000.0
2006-10-13 18:09:00,5.95455,5.95498,5.9535,5.95428,12000000.0
2006-10-13 18:10:00,5.9545,5.9547,5.95262,5.9538,13000000.0
2006-10-13 18:11:00,5.95451,5.9548,5.9537,5.95371,10000000.0
2006-10-13 18:12:00,5.95363,5.95525,5.95363,5.95427,11000000.0
2006-10-13 18:13:00,5.95498,5.95498,5.95326,5.95326,14000000.0
2006-10-13 18:14:00,5.95363,5.95553,5.95363,5.95552,10000000.0
2006-10-13 18:15:00,5.95505,5.95505,5.95415,5.9546,10000000.0
2006-10-13 18:16:00,5.95482,5.95498,5.95393,5.95463,9000000.0
2006-10-13 18:17:00,5.95505,5.95513,5.95423,5.95511,18000000.0
2006-10-13 18:18:00,5.9556,5.95593,5.95444,5.95555,14000000.0
2006-10-13 18:19:00,5.95553,5.95553,5.95441,5.95491,10000000.0
2006-10-13 18:20:00,5.95489,5.95548,5.95431,5.95505,15000000.0
2006-10-13 18:21:00,5.95543,5.9557,5.95406,5.9556,18000000.0
2006-10-13 18:22:00,5.9556,5.95624,5.95451,5.95624,14000000.0
2006-10-13 18:23:00,5.95641,5.95641,5.95497,5.95497,7000000.0
2006-10-13 18:24:00,5.95491,5.95623,5.95491,5.95498,9000000.0
2006-10-13 18:25:00,5.95502,5.95577,5.95439,5.95439,13000000.0
2006-10-13 18:26:00,5.95525,5.95581,5.95446,5.95537,16000000.0
2006-10-13 18:27:00,5.95494,5.95555,5.95425,5.95555,14000000.0
2006-10-13 18:28:00,5.9551,5.95546,5.9542,5.95469,13000000.0
2006-10-13 18:29:00,5.95567,5.95567,5.9546,5.95554,11000000.0
2006-10-13 18:30:00,5.95592,5.95592,5.95423,5.9544,16000000.0
2006-10-13 18:31:00,5.95364,5.95408,5.9535,5.95397,12000000.0
2006-10-13 18:32:00,5.95385,5.95508,5.95378,5.95482,11000000.0
2006-10-13 18:33:00,5.95476,5.95476,5.95372,5.95372,13000000.0
2006-10-13 18:34:00,5.955,5.95559,5.95376,5.95536,13000000.0
2006-10-13 18:35:00,5.95507,5.95579,5.95415,5.9555,18000000.0
2006-10-13 18:36:00,5.95563,5.95606,5.95438,5.95467,18000000.0
2006-10-13 18:37:00,5.95523,5.95614,5.95496,5.95614,18000000.0
2006-10-13 18:38:00,5.95611,5.9567,5.95559,5.95616,11000000.0
2006-10-13 18:39:00,5.95578,5.95666,5.95528,5.95601,11000000.0
2006-10-13 18:40:00,5.95561,5.95638,5.95471,5.95503,14000000.0
2006-10-13 18:41:00,5.95489,5.9555,5.95409,5.95541,16000000.0
2006-10-13 18:42:00,5.95479,5.95571,5.95425,5.95477,14000000.0
2006-10-13 18:43:00,5.95618,5.95618,5.95386,5.95386,10000000.0
2006-10-13 18:44:00,5.95335,5.95538,5.95335,5.95538,13000000.0
2006-10-13 18:45:00,5.95457,5.9553,5.95385,5.95461,13000000.0
2006-10-13 18:46:00,5.9544,5.95566,5.95409,5.95566,12000000.0
2006-10-13 18:47:00,5.95513,5.95603,5.95412,5.95554,14000000.0
2006-10-13 18:48:00,5.95507,5.95574,5.95419,5.95475,15000000.0
2006-10-13 18:49:00,5.95479,5.9554,5.95444,5.9554,12000000.0
2006-10-13 18:50:00,5.95581,5.95601,5.95479,5.95479,9000000.0
2006-10-13 18:51:00,5.95501,5.95608,5.9548,5.95499,17000000.0
2006-10-13 18:52:00,5.95532,5.95623,5.95492,5.95623,9000000.0
2006-10-13 18:53:00,5.95615,5.95615,5.95401,5.95468,14000000.0
2006-10-13 18:54:00,5.95506,5.95577,5.95475,5.95567,14000000.0
2006-10-13 18:55:00,5.95491,5.95655,5.95491,5.95605,10000000.0
2006-10-13 18:56:00,5.95651,5.95658,5.9554,5.9555,16000000.0
2006-10-13 18:57:00,5.95585,5.95682,5.95535,5.95663,17000000.0
2006-10-13 18:58:00,5.95695,5.95695,5.95532,5.95532,14000000.0
2006-10-13 18:59:00,5.95689,5.95727,5.95505,5.95557,14000000.0
2006-10-13 19:00:00,5.95635,5.95635,5.95484,5.95507,15000000.0
2006-10-13 19:01:00,5.95536,5.95692,5.95497,5.95612,15000000.0
2006-10-13 19:02:00,5.95688,5.95697,5.95441,5.95624,14000000.0
2006-10-13 19:03:00,5.95464,5.95633,5.95464,5.95633,14000000.0
2006-10-13 19:04:00,5.95571,5.95653,5.95526,5.95545,12000000.0
2006-10-13 19:05:00,5.95588,5.9562,5.95452,5.95492,15000000.0
2006-10-13 19:06:00,5.95588,5.95618,5.95492,5.95595,16000000.0
2006-10-13 19:07:00,5.95601,5.95732,5.95547,5.9563,20000000.0
2006-10-13 19:08:00,5.95624,5.95726,5.95615,5.95635,8000000.0
2006-10-13 19:09:00,5.9569,5.95701,5.95553,5.95657,17000000.0
2006-10-13 19:10:00,5.95661,5.95681,5.95569,5.95569,9000000.0
2006-10-13 19:11:00,5.95586,5.95714,5.95565,5.95565,16000000.0
2006-10-13 19:12:00,5.9559,5.95691,5.95565,5.95691,13000000.0
2006-10-13 19:13:00,5.95692,5.95731,5.95629,5.95629,10000000.0
2006-10-13 19:14:00,5.95633,5.95714,5.95594,5.95646,20000000.0
2006-10-13 19:15:00,5.956,5.95685,5.95554,5.95654,12000000.0
2006-10-13 19:16:00,5.95693,5.95696,5.95475,5.95475,8000000.0
2006-10-13 19:17:00,5.95549,5.95576,5.95418,5.95418,18000000.0
2006-10-13 19:18:00,5.95431,5.95521,5.95427,5.95521,11000000.0
2006-10-13 19:19:00,5.95459,5.95459,5.95401,5.95415,12000000.0
2006-10-13 19:20:00,5.95374,5.95505,5.95333,5.95373,14000000.0
2006-10-13 19:21:00,5.95369,5.95416,5.95345,5.95358,13000000.0
2006-10-13 19:22:00,5.95386,5.95501,5.95318,5.95455,12000000.0
2006-10-13 19:23:00,5.95425,5.95463,5.95367,5.95416,14000000.0
2006-10-13 19:24:00,5.95454,5.95472,5.95361,5.95361,19000000.0
2006-10-13 19:25:00,5.95319,5.95332,5.95279,5.95291,8000000.0
2006-10-13 19:26:00,5.95272,5.95277,5.9522,5.95231,7000000.0
2006-10-13 19:27:00,5.95225,5.95295,5.95225,5.95284,20000000.0
2006-10-13 19:28:00,5.95316,5.9532,5.95293,5.95297,17000000.0
2006-10-13 19:29:00,5.953,5.95323,5.95276,5.95276,10000000.0
2006-10-13 19:30:00,5.95262,5.9528,5.95252,5.95259,15000000.0
2006-10-13 19:31:00,5.95265,5.95328,5.95265,5.95316,11000000.0
2006-10-13 19:32:00,5.95335,5.95371,5.95302,5.95358,9000000.0
2006-10-13 19:33:00,5.95339,5.95351,5.95313,5.95313,14000000.0
2006-10-13 19:34:00,5.95358,5.9556,5.95358,5.95513,17000000.0
2006-10-13 19:35:00,5.95459,5.9546,5.95378,5.9539,8000000.0
2006-10-13 19:36:00,5.95364,5.95417,5.95364,5.95383,15000000.0
2006-10-13 19:37:00,5.95391,5.95493,5.95384,5.95465,8000000.0
2006-10-13 19:38:00,5.9546,5.95514,5.95397,5.95397,15000000.0
2006-10-13 19:39:00,5.95357,5.9541,5.95356,5.9541,17000000.0
2006-10-13 19:40:00,5.95434,5.95462,5.95278,5.95278,16000000.0
2006-10-13 19:41:00,5.95336,5.95405,5.95274,5.95338,11000000.0
2006-10-13 19:42:00,5.95346,5.95346,5.95168,5.95259,15000000.0
2006-10-13 19:43:00,5.95283,5.95292,5.95103,5.95126,14000000.0
2006-10-13 19:44:00,5.95154,5.95271,5.95087,5.95271,14000000.0
2006-10-13 19:45:00,5.95218,5.95318,5.9515,5.95241,15000000.0
2006-10-13 19:46:00,5.95103,5.95198,5.94964,5.95104,15000000.0
2006-10-13 19:47:00,5.95042,5.95068,5.94978,5.95032,16000000.0
2006-10-13 19:48:00,5.95023,5.95023,5.94822,5.94931,16000000.0
2006-10-13 19:49:00,5.94915,5.9496,5.94864,5.94899,8000000.0
2006-10-13 19:50:00,5.94907,5.95082,5.94907,5.95082,9000000.0
2006-10-13 19:51:00,5.94991,5.95107,5.94921,5.94973,19000000.0
2006-10-13 19:52:00,5.94954,5.95043,5.94903,5.95023,11000000.0
2006-10-13 19:53:00,5.95043,5.95137,5.94973,5.95074,14000000.0
2006-10-13 19:54:00,5.95097,5.9511,5.94959,5.9511,18000000.0
2006-10-13 19:55:00,5.95082,5.95133,5.94982,5.95093,13000000.0
2006-10-13 19:56:00,5.94959,5.95076,5.94938,5.9502,10000000.0
2006-10-13 19:57:00,5.94986,5.95019,5.94885,5.94942,16000000.0
2006-10-13 19:58:00,5.94976,5.95129,5.94963,5.95108,15000000.0
2006-10-13 19:59:00,5.95102,5.95119,5.95,5.95034,14000000.0
2006-10-13 20:00:00,5.95049,5.95094,5.94981,5.95061,11000000.0
2006-10-13 20:01:00,5.95009,5.9513,5.95,5.95103,24000000.0
2006-10-13 20:02:00,5.95115,5.95127,5.9501,5.9501,11000000.0
2006-10-13 20:03:00,5.95138,5.95153,5.95035,5.95073,11000000.0
2006-10-13 20:04:00,5.95021,5.95021,5.94869,5.94869,10000000.0
2006-10-13 20:05:00,5.94868,5.94986,5.94853,5.94853,17000000.0
2006-10-13 20:06:00,5.94817,5.94831,5.94785,5.94819,10000000.0
2006-10-13 20:07:00,5.94837,5.94989,5.94821,5.94989,14000000.0
2006-10-13 20:08:00,5.94817,5.94992,5.94817,5.94853,13000000.0
2006-10-13 20:09:00,5.94851,5.94976,5.94847,5.9489,11000000.0
2006-10-13 20:10:00,5.94903,5.95012,5.94903,5.94965,11000000.0
2006-10-13 20:11:00,5.94871,5.94982,5.94853,5.94933,9000000.0
2006-10-13 20:12:00,5.94922,5.94955,5.94837,5.94859,16000000.0
2006-10-13 20:13:00,5.94888,5.95006,5.94865,5.95006,11000000.0
2006-10-13 20:14:00,5.94935,5.95057,5.94924,5.94924,19000000.0
2006-10-13 20:15:00,5.94896,5.94976,5.94896,5.94912,13000000.0
2006-10-13 20:16:00,5.94973,5.95131,5.94973,5.95012,15000000.0
2006-10-13 20:17:00,5.95096,5.95198,5.95064,5.95114,8000000.0
2006-10-13 20:18:00,5.951,5.95102,5.95049,5.95082,14000000.0
2006-10-13 20:19:00,5.95057,5.95158,5.95014,5.9507,14000000.0
2006-10-13 20:20:00,5.95082,5.95133,5.95023,5.95058,12000000.0
2006-10-13 20:21:00,5.95063,5.95088,5.9505,5.95087,9000000.0
2006-10-13 20:22:00,5.95089,5.95098,5.95044,5.95057,17000000.0
2006-10-13 20:23:00,5.95036,5.95125,5.95016,5.9504,11000000.0
2006-10-13 20:24:00,5.95077,5.95197,5.95064,5.95155,16000000.0
2006-10-13 20:25:00,5.95047,5.9512,5.95015,5.95015,11000000.0
2006-10-13 20:26:00,5.95055,5.95196,5.95055,5.95177,8000000.0
2006-10-13 20:27:00,5.95213,5.95213,5.95053,5.95053,13000000.0
2006-10-13 20:28:00,5.95003,5.95201,5.95003,5.95119,15000000.0
2006-10-13 20:29:00,5.95119,5.95119,5.94953,5.9501,16000000.0
2006-10-13 20:30:00,5.95027,5.95129,5.95027,5.95061,8000000.0
2006-10-13 20:31:00,5.95042,5.95105,5.94937,5.94987,18000000.0
2006-10-13 20:32:00,5.95051,5.95051,5.94951,5.94964,7000000.0
2006-10-13 20:33:00,5.94974,5.95054,5.94891,5.9496,13000000.0
2006-10-13 20:34:00,5.94969,5.95116,5.94956,5.95035,13000000.0
2006-10-13 20:35:00,5.95036,5.95161,5.95012,5.95161,9000000.0
2006-10-13 20:36:00,5.95199,5.95244,5.95025,5.95032,17000000.0
2006-10-13 20:37:00,5.95088,5.95169,5.9503,5.95075,14000000.0
2006-10-13 20:38:00,5.95136,5.95164,5.94979,5.94979,16000000.0
2006-10-13 20:39:00,5.94992,5.95158,5.94981,5.95031,14000000.0
2006-10-13 20:40:00,5.95046,5.9525,5.95046,5.9525,17000000.0
2006-10-13 20:41:00,5.95125,5.95216,5.95024,5.95024,16000000.0
2006-10-13 20:42:00,5.95088,5.95185,5.95013,5.951,22000000.0
2006-10-13 20:43:00,5.95138,5.95209,5.95034,5.95139,18000000.0
2006-10-13 20:44:00,5.94988,5.95179,5.94988,5.95036,16000000.0
2006-10-13 20:45:00,5.95081,5.95148,5.9508,5.95118,8000000.0
2006-10-13 20:46:00,5.95138,5.95175,5.9498,5.95068,19000000.0
2006-10-13 20:47:00,5.95058,5.95156,5.94944,5.95054,12000000.0
2006-10-13 20:48:00,5.95098,5.95098,5.94989,5.94989,9000000.0
2006-10-13 20:49:00,5.95004,5.95128,5.95004,5.95018,19000000.0
2006-10-13 20:50:00,5.94957,5.95054,5.94923,5.94944,15000000.0
2006-10-13 20:51:00,5.94892,5.95,5.94876,5.94989,9000000.0
2006-10-13 20:52:00,5.95009,5.95028,5.94907,5.94943,11000000.0
2006-10-13 20:53:00,5.94898,5.9501,5.94838,5.94838,15000000.0
2006-10-13 20:54:00,5.94869,5.95041,5.94866,5.94959,12000000.0
2006-10-13 20:55:00,5.94999,5.95141,5.94957,5.9499,18000000.0
2006-10-13 20:56:00,5.94959,5.95036,5.949,5.94905,12000000.0
2006-10-13 20:57:00,5.94949,5.95069,5.94929,5.94929,13000000.0
2006-10-13 20:58:00,5.95078,5.95095,5.94997,5.95017,11000000.0
2006-10-13 20:59:00,5.94993,5.95104,5.94964,5.95081,11000000.0
2006-10-13 21:00:00,5.95105,5.95194,5.95067,5.95084,17000000.0
2006-10-13 21:01:00,5.95055,5.9521,5.95035,5.95118,10000000.0
2006-10-13 21:02:00,5.95056,5.95217,5.95056,5.95216,8000000.0
2006-10-13 21:03:00,5.9524,5.9524,5.95118,5.95175,19000000.0
2006-10-13 21:04:00,5.95212,5.95248,5.95081,5.95141,18000000.0
2006-10-13 21:05:00,5.95147,5.95298,5.95147,5.9519,14000000.0
2006-10-13 21:06:00,5.95196,5.95291,5.95164,5.95215,12000000.0
2006-10-13 21:07:00,5.95191,5.95282,5.95146,5.95178,10000000.0
2006-10-13 21:08:00,5.95201,5.95325,5.95201,5.95222,14000000.0
2006-10-13 21:09:00,5.9515,5.95219,5.95146,5.95219,16000000.0
2006-10-13 21:10:00,5.95288,5.95568,5.95288,5.95568,15000000.0
2006-10-13 21:11:00,5.95392,5.95575,5.9538,5.95437,13000000.0
2006-10-13 21:12:00,5.95439,5.95461,5.95358,5.95358,10000000.0
2006-10-13 21:13:00,5.95382,5.95471,5.95337,5.95357,14000000.0
2006-10-13 21:14:00,5.95332,5.95431,5.95313,5.95393,10000000.0
2006-10-13 21:15:00,5.95397,5.95482,5.95379,5.95435,15000000.0
2006-10-13 21:16:00,5.95377,5.95398,5.9533,5.9533,11000000.0
2006-10-13 21:17:00,5.95354,5.95389,5.95334,5.95334,13000000.0
2006-10-13 21:18:00,5.95328,5.95342,5.95314,5.95342,17000000.0
2006-10-13 21:19:00,5.9536,5.95421,5.95338,5.95409,12000000.0
2006-10-13 21:20:00,5.9542,5.95443,5.95419,5.95443,14000000.0
2006-10-13 21:21:00,5.95451,5.95467,5.95428,5.95451,11000000.0
2006-10-13 21:22:00,5.95456,5.95518,5.95429,5.95507,9000000.0
2006-10-13 21:23:00,5.95525,5.95546,5.95389,5.95389,7000000.0
2006-10-13 21:24:00,5.95385,5.95425,5.95381,5.95421,11000000.0
2006-10-13 21:25:00,5.95475,5.95574,5.95411,5.95411,7000000.0
2006-10-13 21:26:00,5.95382,5.95513,5.95382,5.95454,13000000.0
2006-10-13 21:27:00,5.95419,5.95419,5.95375,5.95378,11000000.0
2006-10-13 21:28:00,5.95414,5.95547,5.95414,5.95512,15000000.0
2006-10-13 21:29:00,5.9549,5.9549,5.95367,5.95377,12000000.0
2006-10-13 21:30:00,5.95429,5.95512,5.95401,5.95512,10000000.0
2006-10-13 21:31:00,5.95481,5.95481,5.95364,5.9539,10000000.0
2006-10-13 21:32:00,5.95397,5.95577,5.95397,5.9548,12000000.0
2006-10-13 21:33:00,5.95473,5.95551,5.95428,5.95428,19000000.0
2006-10-13 21:34:00,5.95443,5.95575,5.95443,5.95526,8000000.0
2006-10-13 21:35:00,5.95481,5.95631,5.95451,5.9554,20000000.0
2006-10-13 21:36:00,5.95453,5.9554,5.95448,5.95448,19000000.0
2006-10-13 21:37:00,5.95431,5.95431,5.95372,5.95398,19000000.0
2006-10-13 21:38:00,5.95419,5.95539,5.95418,5.95472,13000000.0
2006-10-13 21:39:00,5.95478,5.95536,5.95413,5.95536,17000000.0
2006-10-13 21:40:00,5.95599,5.95599,5.95476,5.95577,7000000.0
2006-10-13 21:41:00,5.95451,5.95497,5.95427,5.95497,11000000.0
2006-10-13 21:42:00,5.95514,5.95587,5.95478,5.95522,18000000.0
2006-10-13 21:43:00,5.95607,5.95626,5.9548,5.95501,13000000.0
2006-10-13 21:44:00,5.95542,5.95542,5.95422,5.95426,16000000.0
2006-10-13 21:45:00,5.95371,5.95482,5.95371,5.95434,11000000.0
2006-10-13 21:46:00,5.95434,5.955,5.95397,5.95397,13000000.0
2006-10-13 21:47:00,5.95498,5.95508,5.95383,5.95465,13000000.0
2006-10-13 21:48:00,5.95478,5.95495,5.95348,5.95348,17000000.0
2006-10-13 21:49:00,5.95385,5.95441,5.95339,5.95378,8000000.0
2006-10-13 21:50:00,5.95336,5.95417,5.95306,5.95377,11000000.0
2006-10-13 21:51:00,5.95384,5.95384,5.9521,5.95344,13000000.0
2006-10-13 21:52:00,5.95294,5.95373,5.95256,5.95256,13000000.0
2006-10-13 21:53:00,5.95307,5.95328,5.95217,5.95226,14000000.0
2006-10-13 21:54:00,5.95209,5.95349,5.95209,5.95268,11000000.0
2006-10-13 21:55:00,5.95401,5.95416,5.95262,5.95311,17000000.0
2006-10-13 21:56:00,5.95342,5.9542,5.95277,5.95285,12000000.0
2006-10-13 21:57:00,5.9531,5.95429,5.95307,5.95429,16000000.0
2006-10-13 21:58:00,5.95442,5.95494,5.9537,5.9538,9000000.0
2006-10-13 21:59:00,5.95414,5.9547,5.95295,5.95367,18000000.0
2006-10-13 22:00:00,5.95331,5.95412,5.95318,5.95375,13000000.0
2006-10-13 22:01:00,5.95436,5.95471,5.95321,5.95406,11000000.0
2006-10-13 22:02:00,5.9541,5.95507,5.95318,5.95398,17000000.0
2006-10-13 22:03:00,5.9542,5.95448,5.95316,5.95418,23000000.0
2006-10-13 22:04:00,5.95367,5.95393,5.95275,5.95345,15000000.0
2006-10-13 22:05:00,5.95311,5.95424,5.95292,5.95339,14000000.0
2006-10-13 22:06:00,5.95345,5.95418,5.95321,5.95321,15000000.0
2006-10-13 22:07:00,5.95322,5.95414,5.95322,5.95346,9000000.0
2006-10-13 22:08:00,5.95348,5.95407,5.95255,5.95392,18000000.0
2006-10-13 22:09:00,5.95372,5.95388,5.95258,5.95277,11000000.0
2006-10-13 22:10:00,5.95244,5.95279,5.9522,5.95221,7000000.0
2006-10-13 22:11:00,5.95227,5.95455,5.95227,5.95319,8000000.0
2006-10-13 22:12:00,5.95366,5.95405,5.95309,5.95336,16000000.0
2006-10-13 22:13:00,5.95328,5.95391,5.95295,5.95295,24000000.0
2006-10-13 22:14:00,5.95317,5.95389,5.95273,5.95273,9000000.0
2006-10-13 22:15:00,5.95328,5.9536,5.95276,5.95276,10000000.0
2006-10-13 22:16:00,5.95306,5.9542,5.95295,5.95329,13000000.0
2006-10-13 22:17:00,5.95339,5.95427,5.95201,5.95201,20000000.0
2006-10-13 22:18:00,5.95231,5.95402,5.95231,5.95279,11000000.0
2006-10-13 22:19:00,5.95235,5.95365,5.95235,5.9529,15000000.0
2006-10-13 22:20:00,5.95437,5.95441,5.95279,5.95279,16000000.0
2006-10-13 22:21:00,5.95309,5.95446,5.95282,5.95282,12000000.0
2006-10-13 22:22:00,5.95304,5.95425,5.95262,5.95262,14000000.0
2006-10-13 22:23:00,5.95304,5.95353,5.95183,5.95183,11000000.0
2006-10-13 22:24:00,5.95177,5.95248,5.95112,5.95174,16000000.0
2006-10-13 22:25:00,5.95168,5.95186,5.9507,5.95098,14000000.0
2006-10-13 22:26:00,5.95228,5.95264,5.9517,5.9518,10000000.0
2006-10-13 22:27:00,5.951,5.95188,5.9506,5.95136,14000000.0
2006-10-13 22:28:00,5.95154,5.95222,5.95081,5.95081,12000000.0
2006-10-13 22:29:00,5.95053,5.9517,5.95021,5.95156,13000000.0
2006-10-13 22:30:00,5.95174,5.95217,5.95044,5.95045,8000000.0
2006-10-13 22:31:00,5.95031,5.95177,5.95031,5.9508,11000000.0
2006-10-13 22:32:00,5.95111,5.95233,5.95063,5.95063,20000000.0
2006-10-13 22:33:00,5.95094,5.95265,5.95094,5.95114,11000000.0
2006-10-13 22:34:00,5.95104,5.95168,5.95101,5.95168,10000000.0
2006-10-13 22:35:00,5.95194,5.95209,5.95068,5.95068,13000000.0
2006-10-13 22:36:00,5.95072,5.95118,5.95072,5.95118,9000000.0
2006-10-13 22:37:00,5.95076,5.95168,5.95024,5.95057,13000000.0
2006-10-13 22:38:00,5.95092,5.95159,5.95005,5.95159,9000000.0
2006-10-13 22:39:00,5.94967,5.95107,5.94967,5.95034,12000000.0
2006-10-13 22:40:00,5.95013,5.95038,5.94951,5.95025,9000000.0
2006-10-13 22:41:00,5.9501,5.9501,5.94908,5.94961,14000000.0
2006-10-13 22:42:00,5.94942,5.95001,5.94941,5.94997,13000000.0
2006-10-13 22:43:00,5.95022,5.95038,5.94973,5.95002,12000000.0
2006-10-13 22:44:00,5.95012,5.95128,5.94956,5.94976,15000000.0
2006-10-13 22:45:00,5.95001,5.9513,5.95001,5.95087,13000000.0
2006-10-13 22:46:00,5.95129,5.95178,5.95033,5.95178,14000000.0
2006-10-13 22:47:00,5.95063,5.95161,5.94992,5.95116,15000000.0
2006-10-13 22:48:00,5.95091,5.95126,5.95004,5.95004,13000000.0
2006-10-13 22:49:00,5.95051,5.95245,5.95051,5.95157,13000000.0
2006-10-13 22:50:00,5.95273,5.95281,5.9517,5.95232,15000000.0
2006-10-13 22:51:00,5.95241,5.95241,5.95136,5.95144,14000000.0
2006-10-13 22:52:00,5.95132,5.95225,5.95107,5.95216,9000000.0
2006-10-13 22:53:00,5.95178,5.95292,5.95178,5.95224,15000000.0
2006-10-13 22:54:00,5.95205,5.95228,5.95203,5.95211,17000000.0
2006-10-13 22:55:00,5.9524,5.9532,5.95213,5.9522,16000000.0
2006-10-13 22:56:00,5.95241,5.95241,5.95144,5.95153,13000000.0
2006-10-13 22:57:00,5.95168,5.9526,5.95167,5.95171,8000000.0
2006-10-13 22:58:00,5.95217,5.95265,5.95161,5.95161,8000000.0
2006-10-13 22:59:00,5.95212,5.95249,5.95117,5.95181,19000000.0
2006-10-16 02:00:00,5.95739,5.95807,5.95681,5.9576,16000000.0
2006-10-16 02:01:00,5.9579,5.9579,5.95643,5.9572,21000000.0
2006-10-16 02:02:00,5.95769,5.95815,5.95666,5.95666,10000000.0
2006-10-16 02:03:00,5.95767,5.95767,5.9564,5.95677,8000000.0
2006-10-16 02:04:00,5.95661,5.95762,5.95598,5.95762,14000000.0
2006-10-16 02:05:00,5.95699,5.95751,5.95585,5.95683,14000000.0
2006-10-16 02:06:00,5.95595,5.9583,5.95588,5.95716,15000000.0
2006-10-16 02:07:00,5.95676,5.95745,5.95636,5.95636,10000000.0
2006-10-16 02:08:00,5.95605,5.95735,5.95604,5.95685,16000000.0
2006-10-16 02:09:00,5.95675,5.95699,5.95588,5.95688,18000000.0
2006-10-16 02:10:00,5.9558,5.95822,5.9558,5.95822,16000000.0
2006-10-16 02:11:00,5.95742,5.95761,5.95641,5.95732,14000000.0
2006-10-16 02:12:00,5.95717,5.95717,5.95685,5.95695,10000000.0
2006-10-16 02:13:00,5.95713,5.95791,5.95663,5.95702,15000000.0
2006-10-16 02:14:00,5.95667,5.95779,5.95616,5.95669,19000000.0
2006-10-16 02:15:00,5.95708,5.95894,5.95708,5.95828,12000000.0
2006-10-16 02:16:00,5.95794,5.95976,5.95779,5.95846,18000000.0
2006-10-16 02:17:00,5.9597,5.96011,5.95845,5.95946,14000000.0
2006-10-16 02:18:00,5.95948,5.95985,5.95781,5.95818,12000000.0
2006-10-16 02:19:00,5.95821,5.95943,5.95803,5.95844,14000000.0
2006-10-16 02:20:00,5.95893,5.95948,5.95772,5.95948,13000000.0
2006-10-16 02:21:00,5.95866,5.95875,5.95742,5.95802,15000000.0
2006-10-16 02:22:00,5.9583,5.95925,5.9583,5.95874,13000000.0
2006-10-16 02:23:00,5.95832,5.95848,5.9568,5.9577,16000000.0
2006-10-16 02:24:00,5.95792,5.95861,5.9576,5.95811,17000000.0
2006-10-16 02:25:00,5.95819,5.95842,5.95734,5.95784,10000000.0
2006-10-16 02:26:00,5.95899,5.95904,5.95721,5.95721,13000000.0
2006-10-16 02:27:00,5.95778,5.95814,5.9571,5.95806,7000000.0
2006-10-16 02:28:00,5.95765,5.95794,5.95664,5.95664,9000000.0
2006-10-16 02:29:00,5.95664,5.95794,5.95664,5.95692,20000000.0
2006-10-16 02:30:00,5.95775,5.95801,5.95667,5.95692,11000000.0
2006-10-16 02:31:00,5.95659,5.95724,5.95641,5.95663,9000000.0
2006-10-16 02:32:00,5.95663,5.95715,5.95616,5.95637,13000000.0
2006-10-16 02:33:00,5.95633,5.95714,5.95599,5.95601,14000000.0
2006-10-16 02:34:00,5.9561,5.95638,5.95602,5.95622,17000000.0
2006-10-16 02:35:00,5.95616,5.95793,5.95616,5.95634,15000000.0
2006-10-16 02:36:00,5.95679,5.95753,5.95574,5.95645,14000000.0
2006-10-16 02:37:00,5.95756,5.95756,5.95672,5.95672,13000000.0
2006-10-16 02:38:00,5.95695,5.95784,5.9566,5.95727,14000000.0
2006-10-16 02:39:00,5.95725,5.95785,5.95691,5.95691,15000000.0
2006-10-16 02:40:00,5.95658,5.95697,5.95649,5.95696,12000000.0
2006-10-16 02:41:00,5.95735,5.95812,5.9568,5.95701,13000000.0
2006-10-16 02:42:00,5.95675,5.95884,5.95675,5.95793,16000000.0
2006-10-16 02:43:00,5.95768,5.95806,5.95655,5.9573,18000000.0
2006-10-16 02:44:00,5.95662,5.95788,5.95628,5.95788,10000000.0
2006-10-16 02:45:00,5.95825,5.95825,5.95667,5.95755,14000000.0
2006-10-16 02:46:00,5.95752,5.95784,5.95594,5.95745,18000000.0
2006-10-16 02:47:00,5.95686,5.95768,5.95614,5.95628,17000000.0
2006-10-16 02:48:00,5.9564,5.95719,5.95609,5.95609,7000000.0
2006-10-16 02:49:00,5.95681,5.95727,5.95602,5.95663,13000000.0
2006-10-16 02:50:00,5.95673,5.95721,5.95572,5.95572,14000000.0
2006-10-16 02:51:00,5.95569,5.95694,5.95569,5.95669,15000000.0
2006-10-16 02:52:00,5.95662,5.95825,5.95662,5.95681,15000000.0
2006-10-16 02:53:00,5.95629,5.95834,5.95629,5.95785,9000000.0
2006-10-16 02:54:00,5.95684,5.95895,5.95684,5.95895,13000000.0
2006-10-16 02:55:00,5.95995,5.96042,5.95885,5.96042,11000000.0
2006-10-16 02:56:00,5.95839,5.9596,5.95839,5.95927,18000000.0
2006-10-16 02:57:00,5.95972,5.96045,5.95894,5.95894,13000000.0
2006-10-16 02:58:00,5.95883,5.96064,5.95883,5.96007,9000000.0
2006-10-16 02:59:00,5.9599,5.96071,5.95872,5.95872,14000000.0
2006-10-16 03:00:00,5.95938,5.95999,5.95893,5.95936,11000000.0
2006-10-16 03:01:00,5.95912,5.95932,5.95899,5.95927,11000000.0
2006-10-16 03:02:00,5.95921,5.95947,5.95868,5.95895,11000000.0
2006-10-16 03:03:00,5.95928,5.96106,5.95915,5.96043,23000000.0
2006-10-16 03:04:00,5.96046,5.96046,5.95914,5.95914,11000000.0
2006-10-16 03:05:00,5.95871,5.96012,5.95848,5.96012,17000000.0
2006-10-16 03:06:00,5.95896,5.95943,5.95879,5.95914,9000000.0
2006-10-16 03:07:00,5.95898,5.95927,5.95887,5.9589,15000000.0
2006-10-16 03:08:00,5.95917,5.96056,5.95914,5.9598,12000000.0
2006-10-16 03:09:00,5.95968,5.96098,5.95959,5.9602,15000000.0
2006-10-16 03:10:00,5.96002,5.96088,5.95982,5.95982,19000000.0
2006-10-16 03:11:00,5.96006,5.96016,5.95977,5.95994,15000000.0
2006-10-16 03:12:00,5.96036,5.96156,5.9598,5.96041,18000000.0
2006-10-16 03:13:00,5.96146,5.96236,5.96034,5.96034,18000000.0
2006-10-16 03:14:00,5.96153,5.96193,5.96073,5.96082,10000000.0
2006-10-16 03:15:00,5.96068,5.96084,5.96031,5.96054,7000000.0
2006-10-16 03:16:00,5.96091,5.96107,5.95991,5.95991,8000000.0
2006-10-16 03:17:00,5.96008,5.96157,5.96008,5.96069,10000000.0
2006-10-16 03:18:00,5.96095,5.96223,5.9608,5.96223,15000000.0
2006-10-16 03:19:00,5.96174,5.96217,5.96098,5.96098,10000000.0
2006-10-16 03:20:00,5.96077,5.96249,5.96077,5.96168,16000000.0
2006-10-16 03:21:00,5.96197,5.96245,5.96151,5.96162,11000000.0
2006-10-16 03:22:00,5.96133,5.96159,5.96098,5.96116,10000000.0
2006-10-16 03:23:00,5.96091,5.96259,5.96091,5.96212,12000000.0
2006-10-16 03:24:00,5.96179,5.9624,5.96144,5.96151,13000000.0
2006-10-16 03:25:00,5.96185,5.9623,5.96074,5.96074,11000000.0
2006-10-16 03:26:00,5.96111,5.96124,5.96084,5.96084,13000000.0
2006-10-16 03:27:00,5.96094,5.96141,5.96094,5.96126,14000000.0
2006-10-16 03:28:00,5.96134,5.96229,5.96015,5.96015,18000000.0
2006-10-16 03:29:00,5.96053,5.96111,5.96053,5.96111,15000000.0
2006-10-16 03:30:00,5.96117,5.96195,5.96043,5.96098,10000000.0
2006-10-16 03:31:00,5.96101,5.96212,5.96066,5.96164,13000000.0
2006-10-16 03:32:00,5.96152,5.96257,5.96119,5.9621,16000000.0
2006-10-16 03:33:00,5.96174,5.96279,5.96174,5.96217,13000000.0
2006-10-16 03:34:00,5.96144,5.96286,5.96144,5.96208,16000000.0
2006-10-16 03:35:00,5.96153,5.96241,5.96056,5.96056,10000000.0
2006-10-16 03:36:00,5.96117,5.96203,5.961,5.96144,11000000.0
2006-10-16 03:37:00,5.96126,5.96141,5.96095,5.96101,13000000.0
2006-10-16 03:38:00,5.96077,5.96187,5.96045,5.96048,13000000.0
2006-10-16 03:39:00,5.96049,5.96214,5.96049,5.9617,13000000.0
2006-10-16 03:40:00,5.96167,5.96178,5.96103,5.96103,12000000.0
2006-10-16 03:41:00,5.96098,5.96128,5.96079,5.961,16000000.0
2006-10-16 03:42:00,5.96083,5.96148,5.96083,5.96129,21000000.0
2006-10-16 03:43:00,5.96132,5.96139,5.96091,5.96132,18000000.0
2006-10-16 03:44:00,5.96119,5.96177,5.95999,5.96016,15000000.0
2006-10-16 03:45:00,5.96037,5.96114,5.95996,5.96016,9000000.0
2006-10-16 03:46:00,5.96056,5.96083,5.96031,5.96063,8000000.0
2006-10-16 03:47:00,5.96086,5.96105,5.9597,5.9597,11000000.0
2006-10-16 03:48:00,5.95953,5.95987,5.95949,5.95972,9000000.0
2006-10-16 03:49:00,5.95988,5.96077,5.9593,5.96061,16000000.0
2006-10-16 03:50:00,5.95995,5.96068,5.95942,5.96015,19000000.0
2006-10-16 03:51:00,5.96009,5.96051,5.9595,5.95973,9000000.0
2006-10-16 03:52:00,5.95991,5.96076,5.95947,5.95983,19000000.0
2006-10-16 03:53:00,5.9602,5.96083,5.95984,5.96025,10000000.0
2006-10-16 03:54:00,5.96065,5.96135,5.95978,5.96015,17000000.0
2006-10-16 03:55:00,5.96026,5.96137,5.95936,5.95936,16000000.0
2006-10-16 03:56:00,5.95988,5.96028,5.95912,5.95961,7000000.0
2006-10-16 03:57:00,5.95962,5.9597,5.95867,5.95878,11000000.0
2006-10-16 03:58:00,5.95891,5.95899,5.95846,5.95846,12000000.0
2006-10-16 03:59:00,5.95857,5.95949,5.95812,5.95837,17000000.0
2006-10-16 04:00:00,5.95844,5.95937,5.95814,5.95839,12000000.0
2006-10-16 04:01:00,5.95814,5.9601,5.95814,5.95955,16000000.0
2006-10-16 04:02:00,5.95918,5.96006,5.95873,5.95968,14000000.0
2006-10-16 04:03:00,5.95916,5.96047,5.95812,5.95919,12000000.0
2006-10-16 04:04:00,5.95964,5.96084,5.95917,5.96009,16000000.0
2006-10-16 04:05:00,5.96133,5.96156,5.95945,5.96006,13000000.0
2006-10-16 04:06:00,5.96006,5.96142,5.95988,5.95988,16000000.0
2006-10-16 04:07:00,5.96129,5.96177,5.95996,5.96093,13000000.0
2006-10-16 04:08:00,5.9615,5.96236,5.96084,5.96198,14000000.0
2006-10-16 04:09:00,5.96154,5.96154,5.96054,5.96136,10000000.0
2006-10-16 04:10:00,5.96209,5.96227,5.96083,5.96097,12000000.0
2006-10-16 04:11:00,5.96133,5.96244,5.96133,5.96147,14000000.0
2006-10-16 04:12:00,5.96124,5.96237,5.96054,5.96087,19000000.0
2006-10-16 04:13:00,5.9607,5.96222,5.96021,5.96044,20000000.0
2006-10-16 04:14:00,5.96132,5.96211,5.96069,5.96118,12000000.0
2006-10-16 04:15:00,5.96113,5.9616,5.96058,5.96058,8000000.0
2006-10-16 04:16:00,5.96082,5.96176,5.96082,5.96117,13000000.0
2006-10-16 04:17:00,5.96197,5.9624,5.96106,5.9624,15000000.0
2006-10-16 04:18:00,5.96242,5.96242,5.96035,5.96104,9000000.0
2006-10-16 04:19:00,5.96157,5.96253,5.96038,5.96048,12000000.0
2006-10-16 04:20:00,5.96037,5.9609,5.96037,5.96065,9000000.0
2006-10-16 04:21:00,5.9608,5.96162,5.96041,5.9607,17000000.0
2006-10-16 04:22:00,5.96101,5.96101,5.95994,5.96007,14000000.0
2006-10-16 04:23:00,5.96081,5.96109,5.96027,5.96059,10000000.0
2006-10-16 04:24:00,5.96039,5.96102,5.96039,5.96082,12000000.0
2006-10-16 04:25:00,5.96138,5.96173,5.95993,5.96,10000000.0
2006-10-16 04:26:00,5.96066,5.96116,5.96011,5.96063,7000000.0
2006-10-16 04:27:00,5.96029,5.96136,5.9598,5.96101,15000000.0
2006-10-16 04:28:00,5.96114,5.96155,5.96023,5.96026,7000000.0
2006-10-16 04:29:00,5.96004,5.9605,5.95996,5.96037,14000000.0
2006-10-16 04:30:00,5.96044,5.96184,5.96039,5.96184,11000000.0
2006-10-16 04:31:00,5.96004,5.96145,5.95984,5.96057,15000000.0
2006-10-16 04:32:00,5.96078,5.96093,5.96029,5.96093,17000000.0
2006-10-16 04:33:00,5.96088,5.9616,5.96067,5.96067,14000000.0
2006-10-16 04:34:00,5.96079,5.9612,5.96003,5.96045,9000000.0
2006-10-16 04:35:00,5.96072,5.96151,5.9598,5.9598,12000000.0
2006-10-16 04:36:00,5.96006,5.96167,5.96006,5.96035,12000000.0
2006-10-16 04:37:00,5.96056,5.96104,5.96001,5.96055,12000000.0
2006-10-16 04:38:00,5.96032,5.96062,5.95995,5.96002,11000000.0
2006-10-16 04:39:00,5.96036,5.96113,5.96011,5.96037,17000000.0
2006-10-16 04:40:00,5.96043,5.96083,5.96,5.96033,9000000.0
2006-10-16 04:41:00,5.96013,5.96025,5.95994,5.95994,10000000.0
2006-10-16 04:42:00,5.95999,5.96022,5.95999,5.96012,8000000.0
2006-10-16 04:43:00,5.95988,5.961,5.95928,5.95992,18000000.0
2006-10-16 04:44:00,5.95968,5.9609,5.95968,5.95993,9000000.0
2006-10-16 04:45:00,5.96011,5.96039,5.95958,5.95971,9000000.0
2006-10-16 04:46:00,5.95984,5.96018,5.95918,5.95981,16000000.0
2006-10-16 04:47:00,5.95946,5.95989,5.95843,5.95928,12000000.0
2006-10-16 04:48:00,5.95956,5.96004,5.95877,5.95948,10000000.0
2006-10-16 04:49:00,5.95951,5.95994,5.95836,5.95864,16000000.0
2006-10-16 04:50:00,5.95861,5.95944,5.95846,5.95878,16000000.0
2006-10-16 04:51:00,5.95802,5.95955,5.95786,5.95803,20000000.0
2006-10-16 04:52:00,5.95843,5.95959,5.95802,5.95908,13000000.0
2006-10-16 04:53:00,5.95943,5.95978,5.9585,5.9594,11000000.0
2006-10-16 04:54:00,5.95901,5.95937,5.95819,5.95819,11000000.0
2006-10-16 04:55:00,5.95816,5.95923,5.95767,5.95868,12000000.0
2006-10-16 04:56:00,5.95893,5.9591,5.95748,5.95813,16000000.0
2006-10-16 04:57:00,5.95843,5.95907,5.95811,5.9586,7000000.0
2006-10-16 04:58:00,5.95796,5.95837,5.95789,5.95789,13000000.0
2006-10-16 04:59:00,5.95793,5.95851,5.95793,5.95819,17000000.0
2006-10-16 05:00:00,5.9581,5.95856,5.95809,5.95856,10000000.0
2006-10-16 05:01:00,5.95856,5.95859,5.95803,5.95815,13000000.0
2006-10-16 05:02:00,5.95859,5.9595,5.95823,5.95853,18000000.0
2006-10-16 05:03:00,5.95799,5.95827,5.95756,5.95781,9000000.0
2006-10-16 05:04:00,5.9582,5.95887,5.9575,5.95828,12000000.0
2006-10-16 05:05:00,5.95825,5.95836,5.958,5.95805,10000000.0
2006-10-16 05:06:00,5.95897,5.95926,5.95741,5.95883,20000000.0
2006-10-16 05:07:00,5.95889,5.95929,5.95786,5.95862,10000000.0
2006-10-16 05:08:00,5.95778,5.95914,5.95764,5.95764,17000000.0
2006-10-16 05:09:00,5.95824,5.95824,5.95773,5.95807,15000000.0
2006-10-16 05:10:00,5.95783,5.95881,5.95783,5.9579,10000000.0
2006-10-16 05:11:00,5.95764,5.95879,5.95723,5.95806,16000000.0
2006-10-16 05:12:00,5.95909,5.95921,5.95761,5.95761,7000000.0
2006-10-16 05:13:00,5.95769,5.95796,5.95752,5.95791,12000000.0
2006-10-16 05:14:00,5.95831,5.95926,5.95798,5.95926,14000000.0
2006-10-16 05:15:00,5.95845,5.95921,5.95818,5.95913,16000000.0
2006-10-16 05:16:00,5.95857,5.95904,5.95822,5.95826,15000000.0
2006-10-16 05:17:00,5.95804,5.95858,5.95804,5.95852,10000000.0
2006-10-16 05:18:00,5.95857,5.95876,5.958,5.95819,13000000.0
2006-10-16 05:19:00,5.958,5.95848,5.958,5.95838,13000000.0
2006-10-16 05:20:00,5.9583,5.95857,5.958,5.95806,20000000.0
2006-10-16 05:21:00,5.95835,5.95911,5.95823,5.95823,9000000.0
2006-10-16 05:22:00,5.95916,5.95916,5.95789,5.95897,17000000.0
2006-10-16 05:23:00,5.95896,5.95972,5.95801,5.95801,14000000.0
2006-10-16 05:24:00,5.95912,5.95953,5.95785,5.95878,19000000.0
2006-10-16 05:25:00,5.95823,5.95916,5.95794,5.95815,13000000.0
2006-10-16 05:26:00,5.9579,5.95843,5.95782,5.95815,13000000.0
2006-10-16 05:27:00,5.9584,5.95947,5.95801,5.95947,13000000.0
2006-10-16 05:28:00,5.9588,5.95897,5.95812,5.95866,10000000.0
2006-10-16 05:29:00,5.95871,5.95918,5.95837,5.95851,17000000.0
2006-10-16 05:30:00,5.95819,5.95848,5.95795,5.95819,21000000.0
2006-10-16 05:31:00,5.95843,5.95843,5.95811,5.95815,13000000.0
2006-10-16 05:32:00,5.95832,5.95853,5.95808,5.95813,16000000.0
2006-10-16 05:33:00,5.95794,5.95843,5.95793,5.9584,13000000.0
2006-10-16 05:34:00,5.95864,5.95909,5.95811,5.95842,13000000.0
2006-10-16 05:35:00,5.95837,5.95867,5.95835,5.95859,14000000.0
2006-10-16 05:36:00,5.95838,5.95846,5.95796,5.95817,18000000.0
2006-10-16 05:37:00,5.95819,5.95853,5.95818,5.95818,12000000.0
2006-10-16 05:38:00,5.95827,5.95839,5.95813,5.95829,13000000.0
2006-10-16 05:39:00,5.95816,5.95846,5.9581,5.95813,21000000.0
2006-10-16 05:40:00,5.9582,5.95847,5.95817,5.95821,14000000.0
2006-10-16 05:41:00,5.95802,5.95847,5.95802,5.95818,13000000.0
2006-10-16 05:42:00,5.95804,5.95854,5.95794,5.95798,8000000.0
2006-10-16 05:43:00,5.95782,5.95799,5.95724,5.95765,13000000.0
2006-10-16 05:44:00,5.95746,5.95927,5.95746,5.95791,13000000.0
2006-10-16 05:45:00,5.95884,5.95894,5.9571,5.9571,24000000.0
2006-10-16 05:46:00,5.9578,5.95808,5.95766,5.95808,14000000.0
2006-10-16 05:47:00,5.95798,5.95811,5.95685,5.95693,11000000.0
2006-10-16 05:48:00,5.9572,5.95807,5.95612,5.95668,18000000.0
2006-10-16 05:49:00,5.95621,5.9575,5.95596,5.9567,10000000.0
2006-10-16 05:50:00,5.95636,5.95684,5.95578,5.95621,10000000.0
2006-10-16 05:51:00,5.95599,5.95748,5.95599,5.95748,11000000.0
2006-10-16 05:52:00,5.95613,5.95716,5.95601,5.95643,19000000.0
2006-10-16 05:53:00,5.95629,5.95636,5.9559,5.95636,15000000.0
2006-10-16 05:54:00,5.95654,5.95716,5.95644,5.9565,7000000.0
2006-10-16 05:55:00,5.95711,5.95711,5.95606,5.95649,12000000.0
2006-10-16 05:56:00,5.95679,5.95774,5.95619,5.95665,16000000.0
2006-10-16 05:57:00,5.95672,5.95699,5.95649,5.95649,11000000.0
2006-10-16 05:58:00,5.9569,5.95763,5.95659,5.95659,22000000.0
2006-10-16 05:59:00,5.95648,5.95693,5.9562,5.95693,9000000.0
2006-10-16 06:00:00,5.95631,5.95668,5.95547,5.9561,17000000.0
2006-10-16 06:01:00,5.95648,5.95674,5.95613,5.9566,18000000.0
2006-10-16 06:02:00,5.95662,5.95708,5.95591,5.95646,18000000.0
2006-10-16 06:03:00,5.95653,5.95692,5.95523,5.95616,16000000.0
2006-10-16 06:04:00,5.95608,5.95608,5.95559,5.95571,8000000.0
2006-10-16 06:05:00,5.95556,5.95608,5.95556,5.95589,10000000.0
2006-10-16 06:06:00,5.95608,5.95702,5.95602,5.95681,27000000.0
2006-10-16 06:07:00,5.95656,5.95661,5.95549,5.95599,17000000.0
2006-10-16 06:08:00,5.95626,5.95717,5.95545,5.95616,14000000.0
2006-10-16 06:09:00,5.95589,5.95626,5.95554,5.95626,13000000.0
2006-10-16 06:10:00,5.95612,5.95626,5.95578,5.95609,14000000.0
2006-10-16 06:11:00,5.95629,5.95785,5.95585,5.95585,16000000.0
2006-10-16 06:12:00,5.95574,5.9561,5.95522,5.9556,17000000.0
2006-10-16 06:13:00,5.95615,5.9576,5.95615,5.9576,14000000.0
2006-10-16 06:14:00,5.95753,5.95753,5.95536,5.95584,12000000.0
2006-10-16 06:15:00,5.95588,5.95678,5.95558,5.95592,13000000.0
2006-10-16 06:16:00,5.95657,5.95657,5.95533,5.95536,14000000.0
2006-10-16 06:17:00,5.9554,5.95666,5.9554,5.95666,11000000.0
2006-10-16 06:18:00,5.95678,5.9569,5.95567,5.9569,12000000.0
2006-10-16 06:19:00,5.95617,5.95648,5.95525,5.95641,19000000.0
2006-10-16 06:20:00,5.95652,5.95653,5.95488,5.95488,11000000.0
2006-10-16 06:21:00,5.955,5.95602,5.955,5.95523,9000000.0
2006-10-16 06:22:00,5.95639,5.9567,5.95525,5.95606,22000000.0
2006-10-16 06:23:00,5.95618,5.95618,5.95554,5.95581,18000000.0
2006-10-16 06:24:00,5.95598,5.95621,5.95573,5.95612,8000000.0
2006-10-16 06:25:00,5.95597,5.95627,5.95526,5.956,9000000.0
2006-10-16 06:26:00,5.95565,5.95572,5.95513,5.9556,13000000.0
2006-10-16 06:27:00,5.957,5.957,5.95583,5.95583,15000000.0
2006-10-16 06:28:00,5.95526,5.95555,5.95514,5.95521,18000000.0
2006-10-16 06:29:00,5.95508,5.95548,5.95503,5.95516,16000000.0
2006-10-16 06:30:00,5.95559,5.95617,5.95504,5.95532,10000000.0
2006-10-16 06:31:00,5.9557,5.95642,5.95487,5.9554,13000000.0
2006-10-16 06:32:00,5.95551,5.95551,5.9544,5.95507,10000000.0
2006-10-16 06:33:00,5.95432,5.95538,5.95432,5.95538,10000000.0
2006-10-16 06:34:00,5.9559,5.9559,5.95425,5.95478,15000000.0
2006-10-16 06:35:00,5.95502,5.95618,5.95439,5.95439,13000000.0
2006-10-16 06:36:00,5.95466,5.95581,5.95411,5.95514,23000000.0
2006-10-16 06:37:00,5.9549,5.95569,5.95467,5.95501,11000000.0
2006-10-16 06:38:00,5.95471,5.95524,5.95407,5.95413,17000000.0
2006-10-16 06:39:00,5.95535,5.95603,5.95107,5.95107,8000000.0
2006-10-16 06:40:00,5.95091,5.95453,5.95091,5.95453,15000000.0
2006-10-16 06:41:00,5.95537,5.95631,5.95537,5.95631,15000000.0
2006-10-16 06:42:00,5.95636,5.95637,5.95609,5.95626,16000000.0
2006-10-16 06:43:00,5.95568,5.95578,5.9545,5.95484,12000000.0
2006-10-16 06:44:00,5.95525,5.957,5.95491,5.95491,13000000.0
2006-10-16 06:45:00,5.95333,5.95453,5.95051,5.95453,14000000.0
2006-10-16 06:46:00,5.95532,5.95538,5.95506,5.95507,12000000.0
2006-10-16 06:47:00,5.95503,5.95525,5.95502,5.95518,11000000.0
2006-10-16 06:48:00,5.95448,5.95448,5.95171,5.95171,15000000.0
2006-10-16 06:49:00,5.95164,5.95561,5.95164,5.95561,17000000.0
2006-10-16 06:50:00,5.95604,5.95615,5.95591,5.95593,13000000.0
2006-10-16 06:51:00,5.95496,5.95496,5.95339,5.9539,8000000.0
2006-10-16 06:52:00,5.95425,5.95592,5.95425,5.95542,14000000.0
2006-10-16 06:53:00,5.95549,5.95549,5.95405,5.95484,13000000.0
2006-10-16 06:54:00,5.95421,5.95432,5.95404,5.9542,8000000.0
2006-10-16 06:55:00,5.95407,5.95433,5.95402,5.95418,10000000.0
2006-10-16 06:56:00,5.95408,5.95431,5.95405,5.95413,11000000.0
2006-10-16 06:57:00,5.95411,5.9543,5.95405,5.95405,17000000.0
2006-10-16 06:58:00,5.95436,5.95497,5.95423,5.95461,12000000.0
2006-10-16 06:59:00,5.95507,5.95533,5.95498,5.95525,14000000.0
2006-10-16 07:00:00,5.9554,5.95606,5.95528,5.95606,11000000.0
2006-10-16 07:01:00,5.95606,5.95624,5.956,5.95602,10000000.0
2006-10-16 07:02:00,5.95502,5.95502,5.95276,5.95276,14000000.0
2006-10-16 07:03:00,5.9539,5.95608,5.9539,5.95608,7000000.0
2006-10-16 07:04:00,5.9562,5.9563,5.95607,5.95618,16000000.0
2006-10-16 07:05:00,5.95562,5.95562,5.95287,5.95287,15000000.0
2006-10-16 07:06:00,5.95204,5.95537,5.95204,5.95537,16000000.0
2006-10-16 07:07:00,5.95616,5.95622,5.95597,5.95615,12000000.0
2006-10-16 07:08:00,5.95628,5.95648,5.95609,5.95627,8000000.0
2006-10-16 07:09:00,5.9563,5.95641,5.95616,5.95623,8000000.0
2006-10-16 07:10:00,5.95637,5.95637,5.95609,5.95614,16000000.0
2006-10-16 07:11:00,5.95637,5.95642,5.95614,5.95636,17000000.0
2006-10-16 07:12:00,5.95626,5.95628,5.95546,5.95546,20000000.0
2006-10-16 07:13:00,5.95483,5.95483,5.95342,5.95394,18000000.0
2006-10-16 07:14:00,5.95346,5.95478,5.95334,5.95457,11000000.0
2006-10-16 07:15:00,5.9553,5.95544,5.95368,5.95498,18000000.0
2006-10-16 07:16:00,5.95499,5.95528,5.95341,5.95346,18000000.0
2006-10-16 07:17:00,5.95425,5.95475,5.95294,5.95345,12000000.0
2006-10-16 07:18:00,5.95218,5.95341,5.95212,5.95274,18000000.0
2006-10-16 07:19:00,5.95218,5.95337,5.95177,5.95177,14000000.0
2006-10-16 07:20:00,5.95203,5.95216,5.9507,5.95176,18000000.0
2006-10-16 07:21:00,5.95163,5.95272,5.95093,5.95272,13000000.0
2006-10-16 07:22:00,5.95283,5.95283,5.95127,5.95127,14000000.0
2006-10-16 07:23:00,5.95196,5.95286,5.9513,5.9513,15000000.0
2006-10-16 07:24:00,5.95097,5.9525,5.94986,5.95233,16000000.0
2006-10-16 07:25:00,5.95266,5.95338,5.95206,5.95262,15000000.0
2006-10-16 07:26:00,5.9535,5.95419,5.95226,5.95366,13000000.0
2006-10-16 07:27:00,5.9516,5.95326,5.9516,5.95234,12000000.0
2006-10-16 07:28:00,5.95236,5.95321,5.95156,5.95321,22000000.0
2006-10-16 07:29:00,5.95294,5.95338,5.95201,5.95324,16000000.0
2006-10-16 07:30:00,5.95357,5.95382,5.95264,5.9536,14000000.0
2006-10-16 07:31:00,5.95339,5.95349,5.95167,5.95231,13000000.0
2006-10-16 07:32:00,5.9518,5.95268,5.95131,5.95268,9000000.0
2006-10-16 07:33:00,5.9525,5.95287,5.95161,5.95187,7000000.0
2006-10-16 07:34:00,5.95187,5.95317,5.95124,5.9525,18000000.0
2006-10-16 07:35:00,5.95323,5.95338,5.95214,5.95291,9000000.0
2006-10-16 07:36:00,5.9527,5.95287,5.95155,5.9523,13000000.0
2006-10-16 07:37:00,5.95255,5.95376,5.95217,5.95376,11000000.0
2006-10-16 07:38:00,5.95423,5.95473,5.95392,5.95459,11000000.0
2006-10-16 07:39:00,5.9539,5.95467,5.95312,5.95415,19000000.0
2006-10-16 07:40:00,5.95401,5.95491,5.95343,5.95343,11000000.0
2006-10-16 07:41:00,5.95457,5.95541,5.95457,5.95481,7000000.0
2006-10-16 07:42:00,5.95429,5.95474,5.95328,5.95395,13000000.0
2006-10-16 07:43:00,5.95449,5.95564,5.95448,5.9554,14000000.0
2006-10-16 07:44:00,5.95516,5.95522,5.9541,5.95469,10000000.0
2006-10-16 07:45:00,5.95464,5.95588,5.95456,5.95581,8000000.0
2006-10-16 07:46:00,5.95541,5.95595,5.95431,5.95537,13000000.0
2006-10-16 07:47:00,5.95509,5.9555,5.95424,5.95467,15000000.0
2006-10-16 07:48:00,5.95469,5.95585,5.95469,5.95577,13000000.0
2006-10-16 07:49:00,5.95538,5.95564,5.95447,5.95533,10000000.0
2006-10-16 07:50:00,5.95549,5.95574,5.95449,5.95568,17000000.0
2006-10-16 07:51:00,5.95568,5.95575,5.95469,5.95478,16000000.0
2006-10-16 07:52:00,5.95497,5.95558,5.95463,5.95511,13000000.0
2006-10-16 07:53:00,5.95481,5.95602,5.95437,5.95593,10000000.0
2006-10-16 07:54:00,5.95575,5.95607,5.95483,5.95485,11000000.0
2006-10-16 07:55:00,5.95502,5.95592,5.95463,5.95552,12000000.0
2006-10-16 07:56:00,5.95564,5.95573,5.9538,5.95384,13000000.0
2006-10-16 07:57:00,5.95415,5.95503,5.95398,5.95401,8000000.0
2006-10-16 07:58:00,5.9548,5.95503,5.95305,5.9541,14000000.0
2006-10-16 07:59:00,5.95439,5.95511,5.95357,5.95433,15000000.0
2006-10-16 08:00:00,5.95446,5.9548,5.95426,5.95469,10000000.0
2006-10-16 08:01:00,5.95575,5.95575,5.95385,5.95492,13000000.0
2006-10-16 08:02:00,5.95486,5.95532,5.95348,5.95348,14000000.0
2006-10-16 08:03:00,5.95357,5.95555,5.95357,5.95438,12000000.0
2006-10-16 08:04:00,5.95509,5.95538,5.95409,5.95435,16000000.0
2006-10-16 08:05:00,5.95526,5.95526,5.95373,5.95454,14000000.0
2006-10-16 08:06:00,5.95328,5.95461,5.95278,5.95293,19000000.0
2006-10-16 08:07:00,5.95406,5.95517,5.95365,5.95403,19000000.0
2006-10-16 08:08:00,5.95383,5.95444,5.95315,5.95444,11000000.0
2006-10-16 08:09:00,5.95425,5.95425,5.95289,5.95357,10000000.0
2006-10-16 08:10:00,5.95307,5.95358,5.95235,5.95303,16000000.0
2006-10-16 08:11:00,5.95299,5.95397,5.95271,5.95334,9000000.0
2006-10-16 08:12:00,5.95299,5.9539,5.95254,5.95323,10000000.0
2006-10-16 08:13:00,5.95334,5.95395,5.95295,5.95386,11000000.0
2006-10-16 08:14:00,5.9542,5.9543,5.95194,5.95388,12000000.0
2006-10-16 08:15:00,5.9538,5.95427,5.95286,5.95314,15000000.0
2006-10-16 08:16:00,5.9533,5.95424,5.95283,5.95424,14000000.0
2006-10-16 08:17:00,5.95284,5.95362,5.95249,5.9529,10000000.0
2006-10-16 08:18:00,5.95305,5.9541,5.95244,5.95244,9000000.0
2006-10-16 08:19:00,5.95373,5.9544,5.95328,5.95439,11000000.0
2006-10-16 08:20:00,5.95418,5.95483,5.95331,5.95483,11000000.0
2006-10-16 08:21:00,5.9548,5.9548,5.95321,5.95374,20000000.0
2006-10-16 08:22:00,5.95391,5.95525,5.95336,5.95503,8000000.0
2006-10-16 08:23:00,5.95521,5.95625,5.95508,5.95625,12000000.0
2006-10-16 08:24:00,5.95616,5.95616,5.9545,5.9557,13000000.0
2006-10-16 08:25:00,5.95516,5.95678,5.9545,5.95578,12000000.0
2006-10-16 08:26:00,5.95553,5.95636,5.95496,5.95572,13000000.0
2006-10-16 08:27:00,5.95576,5.95638,5.95575,5.95638,11000000.0
2006-10-16 08:28:00,5.95644,5.9569,5.95511,5.95544,8000000.0
2006-10-16 08:29:00,5.95687,5.95687,5.95548,5.95548,12000000.0
2006-10-16 08:30:00,5.95529,5.9557,5.95438,5.95438,11000000.0
2006-10-16 08:31:00,5.95475,5.95601,5.95456,5.9559,10000000.0
2006-10-16 08:32:00,5.95542,5.95656,5.955,5.95629,13000000.0
2006-10-16 08:33:00,5.95627,5.9564,5.95535,5.9556,11000000.0
2006-10-16 08:34:00,5.95563,5.95666,5.95501,5.95521,17000000.0
2006-10-16 08:35:00,5.95628,5.95645,5.95483,5.95575,11000000.0
2006-10-16 08:36:00,5.95562,5.95562,5.95459,5.95494,10000000.0
2006-10-16 08:37:00,5.95511,5.95534,5.95453,5.95453,9000000.0
2006-10-16 08:38:00,5.95323,5.95486,5.95304,5.95457,18000000.0
2006-10-16 08:39:00,5.95425,5.95425,5.95222,5.95222,8000000.0
2006-10-16 08:40:00,5.9531,5.95363,5.95258,5.95328,7000000.0
2006-10-16 08:41:00,5.95301,5.95329,5.95186,5.95248,16000000.0
2006-10-16 08:42:00,5.9534,5.95378,5.95236,5.95314,14000000.0
2006-10-16 08:43:00,5.95409,5.95418,5.95274,5.95277,12000000.0
2006-10-16 08:44:00,5.95316,5.95493,5.95316,5.95405,9000000.0
2006-10-16 08:45:00,5.95388,5.95484,5.95342,5.95471,18000000.0
2006-10-16 08:46:00,5.95443,5.95512,5.953,5.95442,14000000.0
2006-10-16 08:47:00,5.95476,5.95476,5.953,5.95325,18000000.0
2006-10-16 08:48:00,5.95357,5.95444,5.95318,5.95397,12000000.0
2006-10-16 08:49:00,5.95337,5.95411,5.95236,5.95411,14000000.0
2006-10-16 08:50:00,5.95316,5.95354,5.95229,5.95335,16000000.0
2006-10-16 08:51:00,5.95406,5.95406,5.95247,5.95353,21000000.0
2006-10-16 08:52:00,5.95348,5.95445,5.95303,5.95437,20000000.0
2006-10-16 08:53:00,5.95458,5.95515,5.95389,5.95515,7000000.0
2006-10-16 08:54:00,5.95486,5.95487,5.95277,5.95451,17000000.0
2006-10-16 08:55:00,5.95479,5.95529,5.95362,5.95504,12000000.0
2006-10-16 08:56:00,5.95491,5.95504,5.95345,5.9547,17000000.0
2006-10-16 08:57:00,5.95337,5.95414,5.95251,5.95292,16000000.0
2006-10-16 08:58:00,5.95222,5.95297,5.95082,5.95234,12000000.0
2006-10-16 08:59:00,5.95229,5.95246,5.95138,5.95207,13000000.0
2006-10-16 09:00:00,5.95201,5.95222,5.95046,5.95092,17000000.0
2006-10-16 09:01:00,5.95068,5.95178,5.94949,5.95164,13000000.0
2006-10-16 09:02:00,5.95146,5.95147,5.95038,5.95093,8000000.0
2006-10-16 09:03:00,5.95119,5.95119,5.94971,5.95102,16000000.0
2006-10-16 09:04:00,5.95085,5.95219,5.95045,5.95219,8000000.0
2006-10-16 09:05:00,5.95111,5.95195,5.95035,5.9517,11000000.0
2006-10-16 09:06:00,5.95175,5.95246,5.95158,5.95183,10000000.0
2006-10-16 09:07:00,5.95141,5.95224,5.95097,5.9516,10000000.0
2006-10-16 09:08:00,5.9516,5.95167,5.94975,5.95069,19000000.0
2006-10-16 09:09:00,5.95146,5.95235,5.9504,5.95165,16000000.0
2006-10-16 09:10:00,5.95068,5.95181,5.95032,5.95164,8000000.0
2006-10-16 09:11:00,5.95175,5.95209,5.95129,5.95129,11000000.0
2006-10-16 09:12:00,5.95158,5.95223,5.95063,5.95222,16000000.0
2006-10-16 09:13:00,5.9513,5.9519,5.95104,5.95186,15000000.0
2006-10-16 09:14:00,5.95219,5.95221,5.95042,5.95135,17000000.0
2006-10-16 09:15:00,5.95155,5.95155,5.95013,5.95094,12000000.0
2006-10-16 09:16:00,5.9513,5.95251,5.95116,5.95175,14000000.0
2006-10-16 09:17:00,5.95192,5.95383,5.95192,5.95309,14000000.0
2006-10-16 09:18:00,5.95402,5.95416,5.95249,5.95313,18000000.0
2006-10-16 09:19:00,5.95356,5.95404,5.95301,5.9531,14000000.0
2006-10-16 09:20:00,5.95419,5.95599,5.95393,5.95531,18000000.0
2006-10-16 09:21:00,5.95524,5.95594,5.95442,5.95516,17000000.0
2006-10-16 09:22:00,5.95516,5.95682,5.9549,5.95542,13000000.0
2006-10-16 09:23:00,5.95687,5.95694,5.95568,5.95689,12000000.0
2006-10-16 09:24:00,5.95761,5.95946,5.95755,5.95866,14000000.0
2006-10-16 09:25:00,5.95911,5.95948,5.95833,5.95903,9000000.0
2006-10-16 09:26:00,5.95929,5.95929,5.95778,5.95887,13000000.0
2006-10-16 09:27:00,5.95902,5.95911,5.95767,5.95891,13000000.0
2006-10-16 09:28:00,5.95934,5.95934,5.95766,5.9588,19000000.0
2006-10-16 09:29:00,5.95915,5.95959,5.95815,5.95903,14000000.0
2006-10-16 09:30:00,5.95931,5.95933,5.95764,5.95772,15000000.0
2006-10-16 09:31:00,5.959,5.95967,5.95835,5.95967,11000000.0
2006-10-16 09:32:00,5.95981,5.96052,5.95877,5.95937,16000000.0
2006-10-16 09:33:00,5.95956,5.96067,5.95952,5.96015,9000000.0
2006-10-16 09:34:00,5.95969,5.95973,5.9585,5.95956,18000000.0
2006-10-16 09:35:00,5.95979,5.95979,5.95842,5.95958,14000000.0
2006-10-16 09:36:00,5.95981,5.96001,5.95856,5.95969,16000000.0
2006-10-16 09:37:00,5.95999,5.96008,5.95875,5.9591,20000000.0
2006-10-16 09:38:00,5.96005,5.9608,5.95915,5.96072,19000000.0
2006-10-16 09:39:00,5.96033,5.96224,5.9593,5.96224,16000000.0
2006-10-16 09:40:00,5.9627,5.9627,5.96092,5.96188,12000000.0
2006-10-16 09:41:00,5.96172,5.96235,5.96059,5.96115,18000000.0
2006-10-16 09:42:00,5.96184,5.962,5.96057,5.96193,16000000.0
2006-10-16 09:43:00,5.96172,5.96238,5.96112,5.96138,15000000.0
2006-10-16 09:44:00,5.96177,5.96278,5.96105,5.96183,13000000.0
2006-10-16 09:45:00,5.96203,5.9625,5.96076,5.96141,13000000.0
2006-10-16 09:46:00,5.96121,5.96181,5.96045,5.9613,17000000.0
2006-10-16 09:47:00,5.96166,5.96166,5.96019,5.96102,13000000.0
2006-10-16 09:48:00,5.96077,5.96149,5.95968,5.96034,16000000.0
2006-10-16 09:49:00,5.95963,5.96062,5.95954,5.96045,17000000.0
2006-10-16 09:50:00,5.96065,5.96137,5.95943,5.96137,12000000.0
2006-10-16 09:51:00,5.96076,5.96083,5.95954,5.96083,16000000.0
2006-10-16 09:52:00,5.95917,5.96094,5.95915,5.96094,16000000.0
2006-10-16 09:53:00,5.95967,5.96065,5.95925,5.95932,15000000.0
2006-10-16 09:54:00,5.95967,5.95973,5.95732,5.95827,15000000.0
2006-10-16 09:55:00,5.95791,5.95847,5.95666,5.95817,15000000.0
2006-10-16 09:56:00,5.95669,5.95716,5.95466,5.9553,17000000.0
2006-10-16 09:57:00,5.95517,5.95517,5.95197,5.95281,12000000.0
2006-10-16 09:58:00,5.95241,5.95243,5.95084,5.95188,14000000.0
2006-10-16 09:59:00,5.95121,5.95264,5.95083,5.95264,10000000.0
2006-10-16 10:00:00,5.95312,5.95365,5.95164,5.95365,11000000.0
2006-10-16 10:01:00,5.95216,5.95353,5.95149,5.9523,24000000.0
2006-10-16 10:02:00,5.95196,5.95315,5.95146,5.95282,14000000.0
2006-10-16 10:03:00,5.95301,5.95301,5.95173,5.95248,16000000.0
2006-10-16 10:04:00,5.95253,5.95253,5.95138,5.95144,10000000.0
2006-10-16 10:05:00,5.95153,5.95259,5.95132,5.95167,10000000.0
2006-10-16 10:06:00,5.95186,5.95186,5.94923,5.94998,9000000.0
2006-10-16 10:07:00,5.949,5.949,5.94733,5.94733,11000000.0
2006-10-16 10:08:00,5.9466,5.9466,5.94492,5.94625,9000000.0
2006-10-16 10:09:00,5.94683,5.94707,5.94542,5.94666,11000000.0
2006-10-16 10:10:00,5.94613,5.94676,5.9454,5.94657,15000000.0
2006-10-16 10:11:00,5.94882,5.94882,5.94638,5.94732,16000000.0
2006-10-16 10:12:00,5.94694,5.94796,5.94681,5.94718,19000000.0
2006-10-16 10:13:00,5.94771,5.94773,5.9466,5.9475,9000000.0
2006-10-16 10:14:00,5.94803,5.94824,5.9464,5.94765,11000000.0
2006-10-16 10:15:00,5.94751,5.94751,5.94662,5.94751,8000000.0
2006-10-16 10:16:00,5.94754,5.94754,5.94615,5.94645,17000000.0
2006-10-16 10:17:00,5.94607,5.94681,5.94571,5.9461,16000000.0
2006-10-16 10:18:00,5.94671,5.94793,5.94632,5.94676,16000000.0
2006-10-16 10:19:00,5.94647,5.94696,5.94525,5.9469,17000000.0
2006-10-16 10:20:00,5.94712,5.94746,5.94584,5.94672,16000000.0
2006-10-16 10:21:00,5.94696,5.94748,5.94648,5.94733,7000000.0
2006-10-16 10:22:00,5.94727,5.94794,5.94643,5.94794,10000000.0
2006-10-16 10:23:00,5.94766,5.94866,5.94684,5.94805,14000000.0
2006-10-16 10:24:00,5.94818,5.94914,5.94776,5.94828,13000000.0
2006-10-16 10:25:00,5.94745,5.94853,5.9462,5.94691,12000000.0
2006-10-16 10:26:00,5.9476,5.9476,5.94622,5.94697,11000000.0
2006-10-16 10:27:00,5.94722,5.94868,5.94708,5.94771,13000000.0
2006-10-16 10:28:00,5.94811,5.94835,5.94707,5.94835,13000000.0
2006-10-16 10:29:00,5.94873,5.94908,5.9478,5.94895,11000000.0
2006-10-16 10:30:00,5.95014,5.95014,5.94819,5.94819,9000000.0
2006-10-16 10:31:00,5.9487,5.9497,5.9487,5.94892,16000000.0
2006-10-16 10:32:00,5.94795,5.94881,5.94775,5.94876,9000000.0
2006-10-16 10:33:00,5.9487,5.94885,5.94755,5.94882,12000000.0
2006-10-16 10:34:00,5.94856,5.94894,5.94773,5.94791,11000000.0
2006-10-16 10:35:00,5.94767,5.94773,5.94615,5.94655,17000000.0
2006-10-16 10:36:00,5.94697,5.94746,5.94598,5.94734,10000000.0
2006-10-16 10:37:00,5.94806,5.94806,5.94695,5.94785,15000000.0
2006-10-16 10:38:00,5.94826,5.94967,5.94695,5.94967,17000000.0
2006-10-16 10:39:00,5.94855,5.94933,5.94838,5.94929,13000000.0
2006-10-16 10:40:00,5.94891,5.94891,5.94802,5.94863,10000000.0
2006-10-16 10:41:00,5.94827,5.94857,5.94704,5.94857,15000000.0
2006-10-16 10:42:00,5.94828,5.94828,5.94635,5.94759,12000000.0
2006-10-16 10:43:00,5.9479,5.94846,5.94681,5.94846,13000000.0
2006-10-16 10:44:00,5.94843,5.94905,5.94702,5.9485,12000000.0
2006-10-16 10:45:00,5.94907,5.9498,5.94797,5.94967,13000000.0
2006-10-16 10:46:00,5.94974,5.9507,5.94873,5.95017,13000000.0
2006-10-16 10:47:00,5.95044,5.95053,5.94895,5.95006,7000000.0
2006-10-16 10:48:00,5.94986,5.95076,5.94927,5.95064,12000000.0
2006-10-16 10:49:00,5.94997,5.95021,5.94929,5.95021,10000000.0
2006-10-16 10:50:00,5.95024,5.95078,5.94935,5.95078,14000000.0
2006-10-16 10:51:00,5.95269,5.95269,5.94962,5.95029,11000000.0
2006-10-16 10:52:00,5.95019,5.95072,5.94918,5.94918,20000000.0
2006-10-16 10:53:00,5.94905,5.95066,5.94905,5.95066,9000000.0
2006-10-16 10:54:00,5.95068,5.95068,5.9491,5.94958,18000000.0
2006-10-16 10:55:00,5.9498,5.95165,5.9498,5.95165,10000000.0
2006-10-16 10:56:00,5.952,5.9521,5.95075,5.95148,11000000.0
2006-10-16 10:57:00,5.95058,5.95122,5.95018,5.95073,8000000.0
2006-10-16 10:58:00,5.95082,5.95164,5.95038,5.95164,10000000.0
2006-10-16 10:59:00,5.95183,5.95216,5.95136,5.95216,10000000.0
2006-10-16 11:00:00,5.95068,5.95189,5.9505,5.9505,15000000.0
2006-10-16 11:01:00,5.95126,5.9517,5.9505,5.95166,12000000.0
2006-10-16 11:02:00,5.95112,5.95112,5.94936,5.95003,8000000.0
2006-10-16 11:03:00,5.95044,5.95044,5.94881,5.95001,11000000.0
2006-10-16 11:04:00,5.95009,5.95135,5.94942,5.95135,15000000.0
2006-10-16 11:05:00,5.95116,5.95155,5.94943,5.95147,17000000.0
2006-10-16 11:06:00,5.95107,5.95128,5.94865,5.94974,12000000.0
2006-10-16 11:07:00,5.94998,5.94998,5.9488,5.94978,11000000.0
2006-10-16 11:08:00,5.95053,5.95064,5.949,5.949,22000000.0
2006-10-16 11:09:00,5.9501,5.95049,5.94999,5.95022,9000000.0
2006-10-16 11:10:00,5.95049,5.95049,5.94925,5.94925,16000000.0
2006-10-16 11:11:00,5.94991,5.95015,5.94924,5.94981,7000000.0
2006-10-16 11:12:00,5.9492,5.9492,5.94759,5.94826,15000000.0
2006-10-16 11:13:00,5.94889,5.94908,5.94742,5.94742,11000000.0
2006-10-16 11:14:00,5.94831,5.94966,5.9474,5.9484,18000000.0
2006-10-16 11:15:00,5.94778,5.94788,5.94686,5.94749,11000000.0
2006-10-16 11:16:00,5.94679,5.94738,5.94585,5.9467,13000000.0
2006-10-16 11:17:00,5.94778,5.94792,5.94598,5.94792,13000000.0
2006-10-16 11:18:00,5.94864,5.94883,5.9479,5.94872,9000000.0
2006-10-16 11:19:00,5.94933,5.94944,5.94751,5.94923,17000000.0
2006-10-16 11:20:00,5.94961,5.95013,5.94879,5.94922,14000000.0
2006-10-16 11:21:00,5.95001,5.95082,5.94873,5.95008,14000000.0
2006-10-16 11:22:00,5.95029,5.95086,5.94882,5.94882,22000000.0
2006-10-16 11:23:00,5.94832,5.94942,5.94809,5.94809,8000000.0
2006-10-16 11:24:00,5.94835,5.94966,5.94812,5.94862,18000000.0
2006-10-16 11:25:00,5.94829,5.94902,5.94829,5.94869,9000000.0
2006-10-16 11:26:00,5.94862,5.94996,5.94862,5.94922,15000000.0
2006-10-16 11:27:00,5.95102,5.95156,5.95046,5.95096,10000000.0
2006-10-16 11:28:00,5.95124,5.95161,5.94981,5.95103,13000000.0
2006-10-16 11:29:00,5.95014,5.95088,5.94878,5.95041,17000000.0
2006-10-16 11:30:00,5.94925,5.95031,5.94919,5.95031,13000000.0
2006-10-16 11:31:00,5.94999,5.9503,5.94959,5.94959,12000000.0
2006-10-16 11:32:00,5.95011,5.95036,5.94908,5.95001,20000000.0
2006-10-16 11:33:00,5.95003,5.95052,5.94934,5.95052,16000000.0
2006-10-16 11:34:00,5.95054,5.95054,5.94915,5.9497,13000000.0
2006-10-16 11:35:00,5.95006,5.95056,5.9491,5.94984,14000000.0
2006-10-16 11:36:00,5.94982,5.95011,5.94922,5.94976,11000000.0
2006-10-16 11:37:00,5.95011,5.95165,5.95011,5.95141,16000000.0
2006-10-16 11:38:00,5.95146,5.95146,5.95012,5.95046,8000000.0
2006-10-16 11:39:00,5.94975,5.95097,5.94953,5.95058,11000000.0
2006-10-16 11:40:00,5.95094,5.95154,5.94967,5.95086,12000000.0
2006-10-16 11:41:00,5.95016,5.95016,5.9491,5.94955,10000000.0
2006-10-16 11:42:00,5.94893,5.94985,5.94836,5.94836,10000000.0
2006-10-16 11:43:00,5.94805,5.94973,5.948,5.94867,17000000.0
2006-10-16 11:44:00,5.94888,5.94916,5.94744,5.94916,15000000.0
2006-10-16 11:45:00,5.94937,5.94937,5.94799,5.94799,16000000.0
2006-10-16 11:46:00,5.94768,5.94873,5.94765,5.94794,7000000.0
2006-10-16 11:47:00,5.94802,5.94834,5.94759,5.94824,16000000.0
2006-10-16 11:48:00,5.94902,5.9494,5.94699,5.94921,13000000.0
2006-10-16 11:49:00,5.94906,5.95031,5.94883,5.95015,10000000.0
2006-10-16 11:50:00,5.95045,5.95098,5.94969,5.95056,12000000.0
2006-10-16 11:51:00,5.95059,5.95078,5.94899,5.95003,14000000.0
2006-10-16 11:52:00,5.95023,5.95054,5.94919,5.94969,18000000.0
2006-10-16 11:53:00,5.95071,5.95071,5.94878,5.94878,16000000.0
2006-10-16 11:54:00,5.94958,5.95202,5.94958,5.95202,8000000.0
2006-10-16 11:55:00,5.95247,5.95283,5.95171,5.95215,8000000.0
2006-10-16 11:56:00,5.95197,5.95269,5.95129,5.95232,8000000.0
2006-10-16 11:57:00,5.95282,5.95312,5.95151,5.95234,11000000.0
2006-10-16 11:58:00,5.95182,5.95214,5.951,5.95214,14000000.0
2006-10-16 11:59:00,5.95216,5.95218,5.95179,5.95191,11000000.0
2006-10-16 12:00:00,5.95197,5.95272,5.95153,5.95189,15000000.0
2006-10-16 12:01:00,5.95227,5.95398,5.95216,5.95347,13000000.0
2006-10-16 12:02:00,5.95377,5.95468,5.95254,5.95254,15000000.0
2006-10-16 12:03:00,5.95278,5.95319,5.95184,5.95238,11000000.0
2006-10-16 12:04:00,5.95319,5.95355,5.95225,5.95225,9000000.0
2006-10-16 12:05:00,5.95364,5.95371,5.95211,5.95335,9000000.0
2006-10-16 12:06:00,5.95151,5.95314,5.95151,5.95309,15000000.0
2006-10-16 12:07:00,5.95276,5.95357,5.95194,5.95212,11000000.0
2006-10-16 12:08:00,5.95211,5.95275,5.95166,5.95275,8000000.0
2006-10-16 12:09:00,5.95224,5.95272,5.95151,5.9524,18000000.0
2006-10-16 12:10:00,5.95302,5.95382,5.95215,5.95216,14000000.0
2006-10-16 12:11:00,5.9522,5.95317,5.95188,5.95317,9000000.0
2006-10-16 12:12:00,5.95354,5.95385,5.952,5.952,18000000.0
2006-10-16 12:13:00,5.95225,5.95358,5.95197,5.95267,12000000.0
2006-10-16 12:14:00,5.95219,5.95385,5.95203,5.95365,10000000.0
2006-10-16 12:15:00,5.95165,5.95294,5.95164,5.9522,8000000.0
2006-10-16 12:16:00,5.95302,5.95313,5.95166,5.95166,14000000.0
2006-10-16 12:17:00,5.95219,5.95299,5.95139,5.95285,13000000.0
2006-10-16 12:18:00,5.95177,5.95207,5.9511,5.95207,10000000.0
2006-10-16 12:19:00,5.95135,5.95224,5.95127,5.95179,11000000.0
2006-10-16 12:20:00,5.95184,5.95227,5.95083,5.95203,8000000.0
2006-10-16 12:21:00,5.95259,5.95308,5.95156,5.95165,20000000.0
2006-10-16 12:22:00,5.95167,5.95235,5.95128,5.9519,14000000.0
2006-10-16 12:23:00,5.95251,5.95349,5.95251,5.95349,11000000.0
2006-10-16 12:24:00,5.9536,5.95424,5.9526,5.95424,17000000.0
2006-10-16 12:25:00,5.9536,5.95411,5.95245,5.95381,12000000.0
2006-10-16 12:26:00,5.95311,5.95395,5.95294,5.95345,7000000.0
2006-10-16 12:27:00,5.95334,5.95334,5.95198,5.95198,7000000.0
2006-10-16 12:28:00,5.95174,5.95291,5.95142,5.95279,19000000.0
2006-10-16 12:29:00,5.95229,5.95365,5.95194,5.95268,12000000.0
2006-10-16 12:30:00,5.95287,5.95321,5.95169,5.95262,10000000.0
2006-10-16 12:31:00,5.9517,5.95266,5.95052,5.95165,12000000.0
2006-10-16 12:32:00,5.95215,5.95215,5.95042,5.95142,12000000.0
2006-10-16 12:33:00,5.95134,5.9517,5.95023,5.95062,15000000.0
2006-10-16 12:34:00,5.95142,5.95198,5.95002,5.95141,12000000.0
2006-10-16 12:35:00,5.95055,5.95152,5.94978,5.95093,12000000.0
2006-10-16 12:36:00,5.95006,5.95091,5.94957,5.95084,15000000.0
2006-10-16 12:37:00,5.95103,5.95103,5.94957,5.95011,8000000.0
2006-10-16 12:38:00,5.94967,5.95027,5.94828,5.94889,15000000.0
2006-10-16 12:39:00,5.94839,5.94984,5.94825,5.94901,14000000.0
2006-10-16 12:40:00,5.94928,5.95104,5.94895,5.94919,18000000.0
2006-10-16 12:41:00,5.94928,5.95066,5.94928,5.9495,11000000.0
2006-10-16 12:42:00,5.94903,5.94965,5.94811,5.94944,17000000.0
2006-10-16 12:43:00,5.94936,5.94945,5.94837,5.94899,11000000.0
2006-10-16 12:44:00,5.94877,5.94893,5.94741,5.94825,13000000.0
2006-10-16 12:45:00,5.94809,5.94909,5.9476,5.94909,10000000.0
2006-10-16 12:46:00,5.94822,5.94903,5.94741,5.94874,20000000.0
2006-10-16 12:47:00,5.94854,5.94933,5.94805,5.94933,10000000.0
2006-10-16 12:48:00,5.94927,5.95009,5.94894,5.94972,10000000.0
2006-10-16 12:49:00,5.95079,5.95093,5.94982,5.95072,15000000.0
2006-10-16 12:50:00,5.9507,5.95084,5.94935,5.95056,14000000.0
2006-10-16 12:51:00,5.9504,5.95207,5.9504,5.95207,14000000.0
2006-10-16 12:52:00,5.95059,5.95137,5.94971,5.94971,9000000.0
2006-10-16 12:53:00,5.94927,5.95066,5.94918,5.95026,9000000.0
2006-10-16 12:54:00,5.95043,5.95158,5.95019,5.95102,20000000.0
2006-10-16 12:55:00,5.95146,5.95146,5.94971,5.94971,12000000.0
2006-10-16 12:56:00,5.94982,5.95124,5.94982,5.95124,7000000.0
2006-10-16 12:57:00,5.95214,5.95214,5.95086,5.95125,13000000.0
2006-10-16 12:58:00,5.95138,5.95262,5.95108,5.95252,16000000.0
2006-10-16 12:59:00,5.95263,5.95327,5.9507,5.9507,14000000.0
2006-10-16 13:00:00,5.95169,5.95197,5.95074,5.95151,12000000.0
2006-10-16 13:01:00,5.95209,5.95271,5.95132,5.95232,17000000.0
2006-10-16 13:02:00,5.95275,5.95283,5.95253,5.95283,10000000.0
2006-10-16 13:03:00,5.95259,5.95284,5.9525,5.95277,22000000.0
2006-10-16 13:04:00,5.95214,5.95268,5.9513,5.95268,20000000.0
2006-10-16 13:05:00,5.95183,5.95303,5.95183,5.95295,14000000.0
2006-10-16 13:06:00,5.95242,5.953,5.95072,5.95232,17000000.0
2006-10-16 13:07:00,5.95135,5.95308,5.95135,5.95273,22000000.0
2006-10-16 13:08:00,5.9528,5.9528,5.95137,5.95157,12000000.0
2006-10-16 13:09:00,5.95173,5.95282,5.95115,5.95115,12000000.0
2006-10-16 13:10:00,5.95122,5.95263,5.95122,5.95192,20000000.0
2006-10-16 13:11:00,5.95136,5.95154,5.95037,5.95141,12000000.0
2006-10-16 13:12:00,5.95198,5.95264,5.95098,5.9521,16000000.0
2006-10-16 13:13:00,5.95187,5.95383,5.95187,5.95335,14000000.0
2006-10-16 13:14:00,5.95302,5.95327,5.95108,5.95171,17000000.0
2006-10-16 13:15:00,5.95285,5.95363,5.95193,5.95277,7000000.0
2006-10-16 13:16:00,5.95412,5.95412,5.95256,5.95342,9000000.0
2006-10-16 13:17:00,5.95411,5.95411,5.95257,5.95286,15000000.0
2006-10-16 13:18:00,5.95408,5.95437,5.95305,5.95406,17000000.0
2006-10-16 13:19:00,5.95463,5.95542,5.95295,5.95295,15000000.0
2006-10-16 13:20:00,5.95292,5.95408,5.95288,5.95299,12000000.0
2006-10-16 13:21:00,5.95269,5.95398,5.95237,5.9538,24000000.0
2006-10-16 13:22:00,5.95496,5.95561,5.95374,5.95561,12000000.0
2006-10-16 13:23:00,5.95475,5.95574,5.95458,5.95477,12000000.0
2006-10-16 13:24:00,5.95472,5.95537,5.95339,5.9545,18000000.0
2006-10-16 13:25:00,5.95394,5.9549,5.95307,5.95454,12000000.0
2006-10-16 13:26:00,5.95415,5.95439,5.95281,5.9533,12000000.0
2006-10-16 13:27:00,5.95324,5.95384,5.95273,5.95282,9000000.0
2006-10-16 13:28:00,5.95263,5.9551,5.95239,5.9551,15000000.0
2006-10-16 13:29:00,5.95502,5.95567,5.9535,5.95486,14000000.0
2006-10-16 13:30:00,5.95437,5.95468,5.95259,5.95418,11000000.0
2006-10-16 13:31:00,5.95348,5.9545,5.95302,5.95418,11000000.0
2006-10-16 13:32:00,5.95393,5.95406,5.95255,5.9528,8000000.0
2006-10-16 13:33:00,5.95381,5.954,5.95277,5.95362,14000000.0
2006-10-16 13:34:00,5.95319,5.95369,5.95219,5.95369,11000000.0
2006-10-16 13:35:00,5.95343,5.95414,5.95251,5.95296,16000000.0
2006-10-16 13:36:00,5.95255,5.95401,5.95245,5.95329,8000000.0
2006-10-16 13:37:00,5.95372,5.95372,5.95227,5.95249,17000000.0
2006-10-16 13:38:00,5.95263,5.95331,5.95207,5.95246,14000000.0
2006-10-16 13:39:00,5.95214,5.95289,5.95164,5.95289,10000000.0
2006-10-16 13:40:00,5.95372,5.95389,5.95208,5.95288,8000000.0
2006-10-16 13:41:00,5.95259,5.95327,5.95042,5.95042,11000000.0
2006-10-16 13:42:00,5.95049,5.95232,5.95049,5.95139,14000000.0
2006-10-16 13:43:00,5.94983,5.95137,5.94975,5.94999,11000000.0
2006-10-16 13:44:00,5.94944,5.95149,5.94913,5.94986,11000000.0
2006-10-16 13:45:00,5.95037,5.95171,5.9495,5.94953,14000000.0
2006-10-16 13:46:00,5.95027,5.95114,5.94967,5.95095,11000000.0
2006-10-16 13:47:00,5.95082,5.95133,5.94977,5.95106,13000000.0
2006-10-16 13:48:00,5.95106,5.95193,5.94993,5.94993,14000000.0
2006-10-16 13:49:00,5.94982,5.95155,5.94982,5.95096,12000000.0
2006-10-16 13:50:00,5.9515,5.95229,5.95019,5.95203,16000000.0
2006-10-16 13:51:00,5.95202,5.95262,5.95069,5.95213,14000000.0
2006-10-16 13:52:00,5.95213,5.95227,5.95122,5.95151,10000000.0
2006-10-16 13:53:00,5.95164,5.95215,5.95064,5.95064,10000000.0
2006-10-16 13:54:00,5.95081,5.9522,5.95081,5.9522,8000000.0
2006-10-16 13:55:00,5.9519,5.95269,5.95087,5.95171,13000000.0
2006-10-16 13:56:00,5.95295,5.95351,5.95121,5.95218,17000000.0
2006-10-16 13:57:00,5.9517,5.95259,5.95044,5.95202,13000000.0
2006-10-16 13:58:00,5.95199,5.95199,5.95095,5.95144,7000000.0
2006-10-16 13:59:00,5.9519,5.95192,5.95065,5.95181,9000000.0
2006-10-16 14:00:00,5.95119,5.9517,5.95052,5.95106,7000000.0
2006-10-16 14:01:00,5.95203,5.95226,5.95028,5.95179,11000000.0
2006-10-16 14:02:00,5.95095,5.95246,5.95065,5.95246,19000000.0
2006-10-16 14:03:00,5.95125,5.95261,5.95125,5.95255,13000000.0
2006-10-16 14:04:00,5.95203,5.9524,5.95122,5.95203,22000000.0
2006-10-16 14:05:00,5.95116,5.95249,5.95108,5.95159,17000000.0
2006-10-16 14:06:00,5.95198,5.95198,5.95077,5.9516,11000000.0
2006-10-16 14:07:00,5.95118,5.95156,5.95033,5.95151,9000000.0
2006-10-16 14:08:00,5.95133,5.95156,5.95024,5.95109,11000000.0
2006-10-16 14:09:00,5.95021,5.95021,5.94833,5.94945,12000000.0
2006-10-16 14:10:00,5.94995,5.95025,5.94865,5.94865,13000000.0
2006-10-16 14:11:00,5.94902,5.9503,5.94884,5.94919,14000000.0
2006-10-16 14:12:00,5.94979,5.95025,5.94866,5.94997,11000000.0
2006-10-16 14:13:00,5.95025,5.95106,5.94997,5.951,11000000.0
2006-10-16 14:14:00,5.95009,5.95145,5.94988,5.95116,7000000.0
2006-10-16 14:15:00,5.95151,5.95151,5.94912,5.95075,14000000.0
2006-10-16 14:16:00,5.95059,5.9523,5.94991,5.95183,13000000.0
2006-10-16 14:17:00,5.95,5.95198,5.94997,5.95123,22000000.0
2006-10-16 14:18:00,5.95018,5.9513,5.94997,5.95052,15000000.0
2006-10-16 14:19:00,5.95002,5.95039,5.94912,5.95033,12000000.0
2006-10-16 14:20:00,5.95043,5.95085,5.94972,5.95073,7000000.0
2006-10-16 14:21:00,5.95054,5.95074,5.94914,5.95058,13000000.0
2006-10-16 14:22:00,5.95094,5.95094,5.94887,5.94963,8000000.0
2006-10-16 14:23:00,5.95063,5.95063,5.94927,5.9494,11000000.0
2006-10-16 14:24:00,5.9504,5.95083,5.94925,5.95083,13000000.0
2006-10-16 14:25:00,5.94994,5.95058,5.94921,5.95051,15000000.0
2006-10-16 14:26:00,5.95178,5.95178,5.94991,5.95077,8000000.0
2006-10-16 14:27:00,5.95078,5.95078,5.94949,5.94965,10000000.0
2006-10-16 14:28:00,5.94938,5.95067,5.94938,5.94975,11000000.0
2006-10-16 14:29:00,5.95059,5.95124,5.94954,5.95074,21000000.0
2006-10-16 14:30:00,5.95099,5.95408,5.95099,5.95257,11000000.0
2006-10-16 14:31:00,5.95325,5.95325,5.95039,5.95098,17000000.0
2006-10-16 14:32:00,5.95068,5.95127,5.94903,5.95079,15000000.0
2006-10-16 14:33:00,5.95066,5.95066,5.94934,5.94976,8000000.0
2006-10-16 14:34:00,5.94991,5.94991,5.94776,5.94865,9000000.0
2006-10-16 14:35:00,5.94781,5.94967,5.94731,5.94967,11000000.0
2006-10-16 14:36:00,5.94978,5.95017,5.94881,5.94895,15000000.0
2006-10-16 14:37:00,5.94887,5.94923,5.94815,5.94923,8000000.0
2006-10-16 14:38:00,5.94899,5.95022,5.94849,5.94991,10000000.0
2006-10-16 14:39:00,5.94902,5.94953,5.94806,5.94814,19000000.0
2006-10-16 14:40:00,5.94782,5.94782,5.94526,5.94526,15000000.0
2006-10-16 14:41:00,5.94581,5.94639,5.94489,5.94567,15000000.0
2006-10-16 14:42:00,5.94492,5.94581,5.94269,5.94269,17000000.0
2006-10-16 14:43:00,5.94342,5.94545,5.94342,5.94441,15000000.0
2006-10-16 14:44:00,5.94533,5.94615,5.94468,5.94615,15000000.0
2006-10-16 14:45:00,5.94671,5.9468,5.94547,5.94651,9000000.0
2006-10-16 14:46:00,5.94662,5.94668,5.94603,5.94646,11000000.0
2006-10-16 14:47:00,5.94557,5.94664,5.94479,5.94609,12000000.0
2006-10-16 14:48:00,5.94581,5.9463,5.94436,5.94436,12000000.0
2006-10-16 14:49:00,5.94542,5.94542,5.94409,5.94531,12000000.0
2006-10-16 14:50:00,5.94515,5.94692,5.94474,5.94589,15000000.0
2006-10-16 14:51:00,5.94625,5.94657,5.94428,5.94578,10000000.0
2006-10-16 14:52:00,5.94578,5.94595,5.9445,5.94586,13000000.0
2006-10-16 14:53:00,5.94647,5.94746,5.9453,5.94623,13000000.0
2006-10-16 14:54:00,5.94785,5.94819,5.94694,5.94816,9000000.0
2006-10-16 14:55:00,5.94796,5.94836,5.94625,5.94734,16000000.0
2006-10-16 14:56:00,5.94844,5.94844,5.94665,5.94781,15000000.0
2006-10-16 14:57:00,5.94839,5.94901,5.94711,5.94725,15000000.0
2006-10-16 14:58:00,5.9491,5.9493,5.94669,5.94758,11000000.0
2006-10-16 14:59:00,5.94777,5.94817,5.94608,5.94608,14000000.0
2006-10-16 15:00:00,5.94624,5.94925,5.94624,5.9473,18000000.0
2006-10-16 15:01:00,5.94896,5.9504,5.94784,5.94959,12000000.0
2006-10-16 15:02:00,5.95027,5.95051,5.94905,5.95051,7000000.0
2006-10-16 15:03:00,5.94939,5.9504,5.94829,5.94952,18000000.0
2006-10-16 15:04:00,5.9488,5.94941,5.94779,5.94938,21000000.0
2006-10-16 15:05:00,5.94878,5.94878,5.94721,5.94797,13000000.0
2006-10-16 15:06:00,5.94764,5.94809,5.94662,5.94751,14000000.0
2006-10-16 15:07:00,5.94816,5.94861,5.94704,5.94745,22000000.0
2006-10-16 15:08:00,5.94754,5.94802,5.94691,5.94766,10000000.0
2006-10-16 15:09:00,5.94677,5.9468,5.94535,5.94544,9000000.0
2006-10-16 15:10:00,5.9455,5.94607,5.94446,5.94523,14000000.0
2006-10-16 15:11:00,5.94594,5.94642,5.94457,5.94481,12000000.0
2006-10-16 15:12:00,5.94613,5.94613,5.94458,5.9457,13000000.0
2006-10-16 15:13:00,5.94668,5.94705,5.94547,5.94593,12000000.0
2006-10-16 15:14:00,5.945,5.94624,5.945,5.94608,10000000.0
2006-10-16 15:15:00,5.94625,5.94653,5.94523,5.94639,16000000.0
2006-10-16 15:16:00,5.94612,5.94657,5.94491,5.9452,15000000.0
2006-10-16 15:17:00,5.94519,5.94669,5.94474,5.94669,14000000.0
2006-10-16 15:18:00,5.94628,5.94675,5.94513,5.9465,12000000.0
2006-10-16 15:19:00,5.94711,5.94711,5.94574,5.94692,11000000.0
2006-10-16 15:20:00,5.94619,5.94701,5.94534,5.94663,14000000.0
2006-10-16 15:21:00,5.94621,5.94647,5.94467,5.94491,14000000.0
2006-10-16 15:22:00,5.94508,5.94682,5.94508,5.94682,10000000.0
2006-10-16 15:23:00,5.94739,5.94758,5.94635,5.94684,11000000.0
2006-10-16 15:24:00,5.94707,5.94722,5.94601,5.94601,10000000.0
2006-10-16 15:25:00,5.94582,5.9471,5.94582,5.94646,16000000.0
2006-10-16 15:26:00,5.94584,5.94788,5.94579,5.94788,15000000.0
2006-10-16 15:27:00,5.94834,5.94841,5.94708,5.94788,10000000.0
2006-10-16 15:28:00,5.94649,5.94742,5.9458,5.9465,11000000.0
2006-10-16 15:29:00,5.94688,5.94688,5.94494,5.94577,19000000.0
2006-10-16 15:30:00,5.94586,5.94634,5.94438,5.94487,10000000.0
2006-10-16 15:31:00,5.94438,5.94487,5.94315,5.94349,14000000.0
2006-10-16 15:32:00,5.94399,5.94486,5.94319,5.94346,12000000.0
2006-10-16 15:33:00,5.94389,5.94559,5.94376,5.94559,20000000.0
2006-10-16 15:34:00,5.94623,5.94623,5.9445,5.94522,12000000.0
2006-10-16 15:35:00,5.94534,5.94606,5.94484,5.94484,12000000.0
2006-10-16 15:36:00,5.94497,5.94592,5.94446,5.94592,10000000.0
2006-10-16 15:37:00,5.94479,5.94576,5.94443,5.94576,10000000.0
2006-10-16 15:38:00,5.94621,5.94621,5.94441,5.946,13000000.0
2006-10-16 15:39:00,5.9469,5.94718,5.94565,5.9462,7000000.0
2006-10-16 15:40:00,5.94522,5.94665,5.94513,5.94602,10000000.0
2006-10-16 15:41:00,5.94557,5.94619,5.94463,5.94604,9000000.0
2006-10-16 15:42:00,5.9459,5.9459,5.9443,5.94481,13000000.0
2006-10-16 15:43:00,5.94455,5.94541,5.94416,5.945,16000000.0
2006-10-16 15:44:00,5.94427,5.94552,5.94355,5.94397,14000000.0
2006-10-16 15:45:00,5.94412,5.94551,5.94363,5.94468,15000000.0
2006-10-16 15:46:00,5.94527,5.94539,5.94445,5.94491,13000000.0
2006-10-16 15:47:00,5.94426,5.94532,5.94383,5.94498,9000000.0
2006-10-16 15:48:00,5.94338,5.94367,5.94177,5.94329,21000000.0
2006-10-16 15:49:00,5.94366,5.94366,5.94256,5.94358,23000000.0
2006-10-16 15:50:00,5.94285,5.94372,5.94173,5.9424,12000000.0
2006-10-16 15:51:00,5.94139,5.94266,5.94077,5.94187,19000000.0
2006-10-16 15:52:00,5.94183,5.942,5.94044,5.94102,15000000.0
2006-10-16 15:53:00,5.9412,5.9413,5.94021,5.94055,14000000.0
2006-10-16 15:54:00,5.94176,5.94219,5.94072,5.94218,15000000.0
2006-10-16 15:55:00,5.94229,5.94331,5.942,5.942,12000000.0
2006-10-16 15:56:00,5.94288,5.94307,5.94132,5.94194,18000000.0
2006-10-16 15:57:00,5.94304,5.94403,5.94278,5.94356,10000000.0
2006-10-16 15:58:00,5.94359,5.94465,5.94247,5.94292,22000000.0
2006-10-16 15:59:00,5.94354,5.94461,5.94272,5.94461,12000000.0
2006-10-16 16:00:00,5.94355,5.94462,5.94309,5.94457,12000000.0
2006-10-16 16:01:00,5.94532,5.94602,5.94361,5.94602,12000000.0
2006-10-16 16:02:00,5.94485,5.94652,5.94485,5.94509,13000000.0
2006-10-16 16:03:00,5.94711,5.94909,5.94586,5.94883,13000000.0
2006-10-16 16:04:00,5.94838,5.94838,5.94588,5.94588,11000000.0
2006-10-16 16:05:00,5.94745,5.94788,5.94655,5.94744,9000000.0
2006-10-16 16:06:00,5.94787,5.94787,5.94625,5.94768,14000000.0
2006-10-16 16:07:00,5.94807,5.94807,5.94554,5.94554,15000000.0
2006-10-16 16:08:00,5.94603,5.9475,5.94594,5.94594,15000000.0
2006-10-16 16:09:00,5.94693,5.94745,5.94589,5.94696,17000000.0
2006-10-16 16:10:00,5.94632,5.94659,5.94498,5.94582,14000000.0
2006-10-16 16:11:00,5.94614,5.94636,5.94582,5.94582,9000000.0
2006-10-16 16:12:00,5.94658,5.94758,5.94615,5.94753,15000000.0
2006-10-16 16:13:00,5.94771,5.94895,5.94698,5.94886,14000000.0
2006-10-16 16:14:00,5.94864,5.94864,5.9471,5.94841,12000000.0
2006-10-16 16:15:00,5.94828,5.94829,5.94669,5.9472,14000000.0
2006-10-16 16:16:00,5.9469,5.94935,5.9469,5.9474,13000000.0
2006-10-16 16:17:00,5.94808,5.94874,5.94759,5.94776,18000000.0
2006-10-16 16:18:00,5.9469,5.94799,5.94597,5.94597,13000000.0
2006-10-16 16:19:00,5.94547,5.94748,5.94547,5.94709,8000000.0
2006-10-16 16:20:00,5.94646,5.94671,5.94511,5.94642,13000000.0
2006-10-16 16:21:00,5.94593,5.9464,5.94487,5.94625,12000000.0
2006-10-16 16:22:00,5.94654,5.94695,5.946,5.94632,11000000.0
2006-10-16 16:23:00,5.9473,5.94781,5.94591,5.94642,14000000.0
2006-10-16 16:24:00,5.9458,5.94788,5.9458,5.94762,15000000.0
2006-10-16 16:25:00,5.94788,5.94791,5.94678,5.94721,11000000.0
2006-10-16 16:26:00,5.94753,5.94841,5.94685,5.94804,8000000.0
2006-10-16 16:27:00,5.94801,5.94869,5.94709,5.94869,10000000.0
2006-10-16 16:28:00,5.94814,5.94871,5.94756,5.94867,15000000.0
2006-10-16 16:29:00,5.94947,5.94954,5.94848,5.94848,7000000.0
2006-10-16 16:30:00,5.94859,5.94861,5.94693,5.9478,16000000.0
2006-10-16 16:31:00,5.94851,5.94965,5.94727,5.94851,14000000.0
2006-10-16 16:32:00,5.94911,5.94919,5.94798,5.94871,7000000.0
2006-10-16 16:33:00,5.94882,5.94941,5.94833,5.94941,8000000.0
2006-10-16 16:34:00,5.94957,5.94985,5.94845,5.94949,8000000.0
2006-10-16 16:35:00,5.94862,5.94862,5.94712,5.94792,9000000.0
2006-10-16 16:36:00,5.94664,5.9475,5.9461,5.94709,13000000.0
2006-10-16 16:37:00,5.94702,5.94702,5.94519,5.94519,18000000.0
2006-10-16 16:38:00,5.9456,5.94703,5.9456,5.94597,18000000.0
2006-10-16 16:39:00,5.9461,5.94801,5.9461,5.94647,20000000.0
2006-10-16 16:40:00,5.94702,5.94758,5.94641,5.94702,13000000.0
2006-10-16 16:41:00,5.94698,5.94737,5.94559,5.94661,20000000.0
2006-10-16 16:42:00,5.94645,5.94704,5.9455,5.94578,18000000.0
2006-10-16 16:43:00,5.94596,5.94701,5.94507,5.94584,15000000.0
2006-10-16 16:44:00,5.94621,5.94688,5.94573,5.94589,20000000.0
2006-10-16 16:45:00,5.94569,5.94731,5.94557,5.94648,13000000.0
2006-10-16 16:46:00,5.94748,5.94748,5.94616,5.94652,15000000.0
2006-10-16 16:47:00,5.94724,5.94837,5.94724,5.94787,8000000.0
2006-10-16 16:48:00,5.94785,5.94893,5.9473,5.94893,11000000.0
2006-10-16 16:49:00,5.94899,5.94899,5.94588,5.94687,12000000.0
2006-10-16 16:50:00,5.94697,5.94779,5.94619,5.94779,15000000.0
2006-10-16 16:51:00,5.94732,5.94841,5.94606,5.94817,18000000.0
2006-10-16 16:52:00,5.94821,5.94913,5.94738,5.9486,14000000.0
2006-10-16 16:53:00,5.94811,5.9492,5.94745,5.94909,8000000.0
2006-10-16 16:54:00,5.9494,5.9494,5.94792,5.94796,11000000.0
2006-10-16 16:55:00,5.94952,5.95015,5.9488,5.94909,12000000.0
2006-10-16 16:56:00,5.9488,5.94919,5.94776,5.94776,10000000.0
2006-10-16 16:57:00,5.94788,5.95027,5.94788,5.95027,8000000.0
2006-10-16 16:58:00,5.94978,5.94982,5.94846,5.94974,9000000.0
2006-10-16 16:59:00,5.94995,5.95158,5.94926,5.95122,13000000.0
2006-10-16 17:00:00,5.95172,5.95189,5.95067,5.95144,11000000.0
2006-10-16 17:01:00,5.95119,5.95211,5.9503,5.95197,12000000.0
2006-10-16 17:02:00,5.95146,5.95176,5.95044,5.9516,10000000.0
2006-10-16 17:03:00,5.95137,5.95232,5.95,5.9503,16000000.0
2006-10-16 17:04:00,5.94996,5.95061,5.94935,5.95061,13000000.0
2006-10-16 17:05:00,5.9508,5.95131,5.94973,5.94973,16000000.0
2006-10-16 17:06:00,5.94945,5.95106,5.94926,5.94926,12000000.0
2006-10-16 17:07:00,5.95099,5.95217,5.95053,5.95217,8000000.0
2006-10-16 17:08:00,5.9522,5.9522,5.95049,5.9509,21000000.0
2006-10-16 17:09:00,5.95139,5.95139,5.94979,5.94993,16000000.0
2006-10-16 17:10:00,5.95045,5.95121,5.94992,5.94993,11000000.0
2006-10-16 17:11:00,5.95023,5.95081,5.94973,5.95061,11000000.0
2006-10-16 17:12:00,5.95033,5.95061,5.94944,5.94944,9000000.0
2006-10-16 17:13:00,5.94999,5.95049,5.94937,5.94954,9000000.0
2006-10-16 17:14:00,5.94945,5.95014,5.94873,5.94939,17000000.0
2006-10-16 17:15:00,5.94922,5.95005,5.94886,5.9498,11000000.0
2006-10-16 17:16:00,5.94956,5.95121,5.949,5.95023,15000000.0
2006-10-16 17:17:00,5.95102,5.95102,5.94967,5.94967,13000000.0
2006-10-16 17:18:00,5.94989,5.95098,5.94926,5.95078,15000000.0
2006-10-16 17:19:00,5.95075,5.95075,5.9496,5.95047,17000000.0
2006-10-16 17:20:00,5.94981,5.95082,5.94935,5.95041,12000000.0
2006-10-16 17:21:00,5.94924,5.94967,5.9487,5.94903,7000000.0
2006-10-16 17:22:00,5.94937,5.95016,5.94849,5.94942,14000000.0
2006-10-16 17:23:00,5.94971,5.94972,5.94787,5.94853,13000000.0
2006-10-16 17:24:00,5.94917,5.95019,5.94844,5.95007,9000000.0
2006-10-16 17:25:00,5.95018,5.95064,5.94898,5.95064,11000000.0
2006-10-16 17:26:00,5.95023,5.95067,5.94928,5.94946,16000000.0
2006-10-16 17:27:00,5.9504,5.9507,5.94922,5.94922,9000000.0
2006-10-16 17:28:00,5.94872,5.95004,5.94871,5.94991,15000000.0
2006-10-16 17:29:00,5.95032,5.95051,5.94909,5.94918,11000000.0
2006-10-16 17:30:00,5.95039,5.95118,5.94933,5.95118,19000000.0
2006-10-16 17:31:00,5.95079,5.9514,5.94998,5.94998,11000000.0
2006-10-16 17:32:00,5.95028,5.9515,5.94957,5.94979,9000000.0
2006-10-16 17:33:00,5.94983,5.95168,5.94983,5.95157,10000000.0
2006-10-16 17:34:00,5.9519,5.95322,5.95057,5.95322,14000000.0
2006-10-16 17:35:00,5.95192,5.95297,5.9513,5.9524,13000000.0
2006-10-16 17:36:00,5.95224,5.95288,5.9515,5.9515,11000000.0
2006-10-16 17:37:00,5.95147,5.95254,5.9514,5.95191,15000000.0
2006-10-16 17:38:00,5.9524,5.95281,5.95121,5.95153,17000000.0
2006-10-16 17:39:00,5.95152,5.95209,5.95072,5.95081,8000000.0
2006-10-16 17:40:00,5.95055,5.95166,5.95017,5.95126,12000000.0
2006-10-16 17:41:00,5.95122,5.95177,5.95,5.95121,21000000.0
2006-10-16 17:42:00,5.95187,5.95224,5.95096,5.95203,13000000.0
2006-10-16 17:43:00,5.95122,5.95204,5.95059,5.95204,11000000.0
2006-10-16 17:44:00,5.95091,5.95229,5.95056,5.95178,19000000.0
2006-10-16 17:45:00,5.95186,5.95186,5.95098,5.95132,10000000.0
2006-10-16 17:46:00,5.95117,5.95187,5.95078,5.95177,13000000.0
2006-10-16 17:47:00,5.95053,5.95187,5.95043,5.9518,9000000.0
2006-10-16 17:48:00,5.94982,5.95138,5.94888,5.94941,14000000.0
2006-10-16 17:49:00,5.94988,5.95016,5.94845,5.94961,14000000.0
2006-10-16 17:50:00,5.94989,5.94999,5.94876,5.94999,17000000.0
2006-10-16 17:51:00,5.95012,5.9511,5.94956,5.95058,13000000.0
2006-10-16 17:52:00,5.95068,5.95115,5.94945,5.95078,24000000.0
2006-10-16 17:53:00,5.95089,5.95095,5.94933,5.94933,16000000.0
2006-10-16 17:54:00,5.94941,5.95071,5.94939,5.95049,16000000.0
2006-10-16 17:55:00,5.95039,5.95071,5.94913,5.95046,13000000.0
2006-10-16 17:56:00,5.95043,5.95106,5.94942,5.94942,15000000.0
2006-10-16 17:57:00,5.94961,5.95052,5.94956,5.95052,10000000.0
2006-10-16 17:58:00,5.95065,5.95065,5.94904,5.94984,15000000.0
2006-10-16 17:59:00,5.95033,5.95033,5.94874,5.94936,13000000.0
2006-10-16 18:00:00,5.94959,5.95037,5.94928,5.94932,7000000.0
2006-10-16 18:01:00,5.94936,5.95055,5.94936,5.95055,18000000.0
2006-10-16 18:02:00,5.95089,5.95089,5.94912,5.94971,17000000.0
2006-10-16 18:03:00,5.94967,5.95026,5.9488,5.94947,16000000.0
2006-10-16 18:04:00,5.94917,5.94995,5.94863,5.94965,14000000.0
2006-10-16 18:05:00,5.94958,5.95012,5.94919,5.95,13000000.0
2006-10-16 18:06:00,5.95039,5.95087,5.94966,5.95077,18000000.0
2006-10-16 18:07:00,5.95057,5.95069,5.94951,5.95008,12000000.0
2006-10-16 18:08:00,5.94996,5.95061,5.94859,5.95057,18000000.0
2006-10-16 18:09:00,5.94978,5.95008,5.94833,5.94939,12000000.0
2006-10-16 18:10:00,5.95014,5.95014,5.94737,5.94864,13000000.0
2006-10-16 18:11:00,5.94783,5.94877,5.94783,5.94852,10000000.0
2006-10-16 18:12:00,5.94817,5.94837,5.94692,5.94804,11000000.0
2006-10-16 18:13:00,5.94776,5.94814,5.94728,5.94781,14000000.0
2006-10-16 18:14:00,5.94664,5.94876,5.94664,5.94773,10000000.0
2006-10-16 18:15:00,5.94714,5.94899,5.947,5.94806,10000000.0
2006-10-16 18:16:00,5.94789,5.94806,5.94693,5.94693,9000000.0
2006-10-16 18:17:00,5.94727,5.9482,5.9465,5.94735,18000000.0
2006-10-16 18:18:00,5.94753,5.94812,5.94648,5.94714,14000000.0
2006-10-16 18:19:00,5.94831,5.94858,5.94723,5.94723,10000000.0
2006-10-16 18:20:00,5.94768,5.94768,5.9463,5.94659,15000000.0
2006-10-16 18:21:00,5.94666,5.94751,5.94604,5.9466,18000000.0
2006-10-16 18:22:00,5.94623,5.94701,5.9461,5.9461,14000000.0
2006-10-16 18:23:00,5.94593,5.94747,5.94575,5.94718,7000000.0
2006-10-16 18:24:00,5.94708,5.94708,5.94639,5.94688,9000000.0
2006-10-16 18:25:00,5.94693,5.94693,5.94506,5.94506,13000000.0
2006-10-16 18:26:00,5.94517,5.9476,5.94517,5.94747,16000000.0
2006-10-16 18:27:00,5.94626,5.94791,5.94626,5.94773,14000000.0
2006-10-16 18:28:00,5.94739,5.94758,5.94642,5.94758,13000000.0
2006-10-16 18:29:00,5.94757,5.94778,5.9461,5.9461,11000000.0
2006-10-16 18:30:00,5.94638,5.9476,5.94607,5.94748,16000000.0
2006-10-16 18:31:00,5.94798,5.94839,5.9462,5.94839,12000000.0
2006-10-16 18:32:00,5.94636,5.94844,5.94636,5.94784,11000000.0
2006-10-16 18:33:00,5.94761,5.94892,5.94717,5.9481,13000000.0
2006-10-16 18:34:00,5.94884,5.94935,5.94756,5.94912,13000000.0
2006-10-16 18:35:00,5.94983,5.94983,5.94842,5.94901,18000000.0
2006-10-16 18:36:00,5.94869,5.94942,5.94807,5.94857,18000000.0
2006-10-16 18:37:00,5.94862,5.94985,5.9484,5.9495,18000000.0
2006-10-16 18:38:00,5.94989,5.94989,5.94829,5.94838,11000000.0
2006-10-16 18:39:00,5.94842,5.94874,5.9475,5.94797,11000000.0
2006-10-16 18:40:00,5.94798,5.94901,5.94736,5.94736,14000000.0
2006-10-16 18:41:00,5.94781,5.94922,5.94737,5.94778,16000000.0
2006-10-16 18:42:00,5.94793,5.94933,5.94793,5.94817,14000000.0
2006-10-16 18:43:00,5.94883,5.94895,5.94738,5.94742,10000000.0
2006-10-16 18:44:00,5.94727,5.94875,5.94709,5.94739,13000000.0
2006-10-16 18:45:00,5.94908,5.94918,5.94771,5.9491,13000000.0
2006-10-16 18:46:00,5.94872,5.94902,5.94784,5.94784,12000000.0
2006-10-16 18:47:00,5.94756,5.94872,5.94696,5.94844,14000000.0
2006-10-16 18:48:00,5.94813,5.94918,5.94729,5.94781,15000000.0
2006-10-16 18:49:00,5.94772,5.94836,5.94722,5.94814,12000000.0
2006-10-16 18:50:00,5.94864,5.94891,5.94737,5.94874,9000000.0
2006-10-16 18:51:00,5.94777,5.94901,5.94777,5.94872,17000000.0
2006-10-16 18:52:00,5.94781,5.94899,5.94781,5.94899,9000000.0
2006-10-16 18:53:00,5.94835,5.94846,5.94722,5.94828,14000000.0
2006-10-16 18:54:00,5.94811,5.94859,5.94754,5.94754,14000000.0
2006-10-16 18:55:00,5.94675,5.94807,5.94675,5.94795,10000000.0
2006-10-16 18:56:00,5.94685,5.94818,5.94685,5.94806,16000000.0
2006-10-16 18:57:00,5.94859,5.94859,5.94709,5.94709,17000000.0
2006-10-16 18:58:00,5.94708,5.94908,5.94708,5.94828,14000000.0
2006-10-16 18:59:00,5.94812,5.94953,5.94812,5.94841,14000000.0
2006-10-16 19:00:00,5.94753,5.9491,5.94728,5.94857,15000000.0
2006-10-16 19:01:00,5.94824,5.94935,5.94785,5.94845,15000000.0
2006-10-16 19:02:00,5.94813,5.94949,5.94753,5.94851,14000000.0
2006-10-16 19:03:00,5.94914,5.94944,5.9481,5.94896,14000000.0
2006-10-16 19:04:00,5.94852,5.94877,5.94707,5.94877,12000000.0
2006-10-16 19:05:00,5.9479,5.94948,5.9479,5.9483,15000000.0
2006-10-16 19:06:00,5.95025,5.95042,5.94889,5.94983,16000000.0
2006-10-16 19:07:00,5.94945,5.95077,5.94938,5.94959,20000000.0
2006-10-16 19:08:00,5.95091,5.95145,5.94996,5.95029,8000000.0
2006-10-16 19:09:00,5.95093,5.95192,5.95052,5.9512,17000000.0
2006-10-16 19:10:00,5.95119,5.9518,5.95028,5.95107,9000000.0
2006-10-16 19:11:00,5.9509,5.95148,5.94992,5.95148,16000000.0
2006-10-16 19:12:00,5.95056,5.95145,5.94974,5.95132,13000000.0
2006-10-16 19:13:00,5.95121,5.95136,5.95031,5.95133,10000000.0
2006-10-16 19:14:00,5.95154,5.95232,5.9503,5.95232,20000000.0
2006-10-16 19:15:00,5.95151,5.9521,5.95086,5.95189,12000000.0
2006-10-16 19:16:00,5.95146,5.9515,5.95039,5.95041,8000000.0
2006-10-16 19:17:00,5.94976,5.95093,5.94964,5.95004,18000000.0
2006-10-16 19:18:00,5.94952,5.95004,5.94893,5.94908,11000000.0
2006-10-16 19:19:00,5.94912,5.95002,5.94858,5.94909,12000000.0
2006-10-16 19:20:00,5.949,5.94999,5.94861,5.94999,14000000.0
2006-10-16 19:21:00,5.94993,5.95034,5.94901,5.94926,13000000.0
2006-10-16 19:22:00,5.95031,5.95064,5.9493,5.95051,12000000.0
2006-10-16 19:23:00,5.95,5.95058,5.94873,5.94873,14000000.0
2006-10-16 19:24:00,5.95019,5.95026,5.94841,5.9493,19000000.0
2006-10-16 19:25:00,5.94919,5.94981,5.94865,5.94945,8000000.0
2006-10-16 19:26:00,5.94919,5.94974,5.9489,5.94974,7000000.0
2006-10-16 19:27:00,5.94977,5.94977,5.94845,5.94909,20000000.0
2006-10-16 19:28:00,5.94892,5.94892,5.94789,5.94847,17000000.0
2006-10-16 19:29:00,5.94964,5.95001,5.94834,5.94899,10000000.0
2006-10-16 19:30:00,5.94874,5.94953,5.94761,5.9484,15000000.0
2006-10-16 19:31:00,5.94802,5.94813,5.94703,5.9477,11000000.0
2006-10-16 19:32:00,5.94653,5.94842,5.94653,5.94801,9000000.0
2006-10-16 19:33:00,5.94746,5.94851,5.94675,5.94675,14000000.0
2006-10-16 19:34:00,5.94786,5.94786,5.94637,5.94753,17000000.0
2006-10-16 19:35:00,5.94818,5.9485,5.94709,5.94709,8000000.0
2006-10-16 19:36:00,5.94811,5.94852,5.9471,5.94852,15000000.0
2006-10-16 19:37:00,5.94804,5.9485,5.94725,5.94793,8000000.0
2006-10-16 19:38:00,5.9477,5.94851,5.94703,5.94739,15000000.0
2006-10-16 19:39:00,5.94731,5.94922,5.94731,5.94922,17000000.0
2006-10-16 19:40:00,5.94995,5.95011,5.94885,5.94978,16000000.0
2006-10-16 19:41:00,5.9505,5.95056,5.94876,5.94984,11000000.0
2006-10-16 19:42:00,5.94987,5.95083,5.94924,5.95056,15000000.0
2006-10-16 19:43:00,5.94938,5.95026,5.9492,5.94928,14000000.0
2006-10-16 19:44:00,5.94974,5.95112,5.94974,5.95022,14000000.0
2006-10-16 19:45:00,5.95066,5.9508,5.94979,5.95015,15000000.0
2006-10-16 19:46:00,5.94971,5.9508,5.94943,5.94945,15000000.0
2006-10-16 19:47:00,5.94958,5.95039,5.94953,5.94953,16000000.0
2006-10-16 19:48:00,5.94975,5.95107,5.94944,5.95105,16000000.0
2006-10-16 19:49:00,5.95088,5.9511,5.94978,5.95028,8000000.0
2006-10-16 19:50:00,5.95111,5.95175,5.95031,5.95031,9000000.0
2006-10-16 19:51:00,5.94991,5.95091,5.94991,5.95091,19000000.0
2006-10-16 19:52:00,5.95116,5.95131,5.94973,5.9501,11000000.0
2006-10-16 19:53:00,5.9502,5.9506,5.9495,5.95026,14000000.0
2006-10-16 19:54:00,5.95047,5.95079,5.94949,5.95045,18000000.0
2006-10-16 19:55:00,5.95081,5.95083,5.94964,5.95029,13000000.0
2006-10-16 19:56:00,5.94921,5.94945,5.94822,5.94822,10000000.0
2006-10-16 19:57:00,5.94965,5.95033,5.94902,5.94905,16000000.0
2006-10-16 19:58:00,5.94985,5.95098,5.94937,5.95063,15000000.0
2006-10-16 19:59:00,5.95059,5.95103,5.94965,5.94995,14000000.0
2006-10-16 20:00:00,5.95012,5.95103,5.94944,5.94998,11000000.0
2006-10-16 20:01:00,5.9506,5.95122,5.95012,5.9503,24000000.0
2006-10-16 20:02:00,5.95022,5.9514,5.95022,5.95062,11000000.0
2006-10-16 20:03:00,5.95083,5.95162,5.95065,5.95065,11000000.0
2006-10-16 20:04:00,5.95009,5.95085,5.94986,5.94986,10000000.0
2006-10-16 20:05:00,5.95014,5.95136,5.94954,5.95136,17000000.0
2006-10-16 20:06:00,5.95069,5.95069,5.94944,5.94946,10000000.0
2006-10-16 20:07:00,5.94883,5.95015,5.94871,5.95015,14000000.0
2006-10-16 20:08:00,5.95005,5.95068,5.94949,5.9495,13000000.0
2006-10-16 20:09:00,5.94997,5.95056,5.9487,5.94998,11000000.0
2006-10-16 20:10:00,5.94913,5.94913,5.9479,5.94792,11000000.0
2006-10-16 20:11:00,5.9475,5.9497,5.9475,5.94867,9000000.0
2006-10-16 20:12:00,5.94878,5.94898,5.94759,5.94866,16000000.0
2006-10-16 20:13:00,5.94846,5.94891,5.94715,5.94715,11000000.0
2006-10-16 20:14:00,5.94837,5.94892,5.94776,5.94872,19000000.0
2006-10-16 20:15:00,5.94895,5.94895,5.9475,5.9483,13000000.0
2006-10-16 20:16:00,5.94841,5.9487,5.9467,5.9477,15000000.0
2006-10-16 20:17:00,5.94761,5.94791,5.94689,5.94781,8000000.0
2006-10-16 20:18:00,5.94846,5.94846,5.94722,5.94831,14000000.0
2006-10-16 20:19:00,5.94759,5.94813,5.94693,5.94762,14000000.0
2006-10-16 20:20:00,5.94803,5.94803,5.94688,5.94791,12000000.0
2006-10-16 20:21:00,5.9483,5.94851,5.94731,5.94731,9000000.0
2006-10-16 20:22:00,5.94733,5.94862,5.94733,5.94782,17000000.0
2006-10-16 20:23:00,5.94776,5.94875,5.94751,5.94826,11000000.0
2006-10-16 20:24:00,5.94809,5.94933,5.94753,5.94831,16000000.0
2006-10-16 20:25:00,5.948,5.94924,5.94718,5.94718,11000000.0
2006-10-16 20:26:00,5.94731,5.94821,5.94731,5.94752,8000000.0
2006-10-16 20:27:00,5.94743,5.94836,5.94674,5.94674,13000000.0
2006-10-16 20:28:00,5.94664,5.94747,5.94631,5.94644,15000000.0
2006-10-16 20:29:00,5.94579,5.94723,5.94511,5.94556,16000000.0
2006-10-16 20:30:00,5.94443,5.94521,5.94416,5.94521,8000000.0
2006-10-16 20:31:00,5.94547,5.94589,5.94477,5.94559,18000000.0
2006-10-16 20:32:00,5.94503,5.94524,5.94418,5.94431,7000000.0
2006-10-16 20:33:00,5.94476,5.94572,5.94453,5.94484,13000000.0
2006-10-16 20:34:00,5.94457,5.94653,5.94457,5.94614,13000000.0
2006-10-16 20:35:00,5.94637,5.94649,5.94532,5.94532,9000000.0
2006-10-16 20:36:00,5.94567,5.94631,5.94548,5.94612,17000000.0
2006-10-16 20:37:00,5.94548,5.94689,5.94545,5.94689,14000000.0
2006-10-16 20:38:00,5.94657,5.94683,5.94525,5.946,16000000.0
2006-10-16 20:39:00,5.94647,5.94647,5.94554,5.94554,14000000.0
2006-10-16 20:40:00,5.94545,5.94668,5.94545,5.94651,17000000.0
2006-10-16 20:41:00,5.94715,5.94715,5.94539,5.94638,16000000.0
2006-10-16 20:42:00,5.94658,5.94696,5.94554,5.94555,22000000.0
2006-10-16 20:43:00,5.94567,5.9472,5.94536,5.94627,18000000.0
2006-10-16 20:44:00,5.94576,5.94668,5.94514,5.94648,16000000.0
2006-10-16 20:45:00,5.94567,5.94601,5.94482,5.94531,8000000.0
2006-10-16 20:46:00,5.94526,5.94627,5.94416,5.94491,19000000.0
2006-10-16 20:47:00,5.94516,5.94529,5.94343,5.94429,12000000.0
2006-10-16 20:48:00,5.94588,5.94588,5.94359,5.94443,9000000.0
2006-10-16 20:49:00,5.94431,5.94525,5.94387,5.94434,19000000.0
2006-10-16 20:50:00,5.94362,5.94497,5.94338,5.94338,15000000.0
2006-10-16 20:51:00,5.94467,5.94575,5.94414,5.94563,9000000.0
2006-10-16 20:52:00,5.9452,5.94659,5.9452,5.9464,11000000.0
2006-10-16 20:53:00,5.94578,5.94758,5.94494,5.94733,15000000.0
2006-10-16 20:54:00,5.94602,5.94732,5.94602,5.94618,12000000.0
2006-10-16 20:55:00,5.9462,5.94663,5.94527,5.94527,18000000.0
2006-10-16 20:56:00,5.94505,5.94665,5.94505,5.9463,12000000.0
2006-10-16 20:57:00,5.94663,5.94707,5.9452,5.94662,13000000.0
2006-10-16 20:58:00,5.94606,5.94652,5.94527,5.94652,11000000.0
2006-10-16 20:59:00,5.947,5.94768,5.94611,5.94708,11000000.0
2006-10-16 21:00:00,5.94653,5.94653,5.94534,5.94546,17000000.0
2006-10-16 21:01:00,5.94534,5.94723,5.94528,5.94641,10000000.0
2006-10-16 21:02:00,5.94596,5.94596,5.94556,5.94577,8000000.0
2006-10-16 21:03:00,5.94584,5.94676,5.94549,5.9456,19000000.0
2006-10-16 21:04:00,5.94577,5.9461,5.94468,5.94578,18000000.0
2006-10-16 21:05:00,5.94593,5.94597,5.9445,5.94478,14000000.0
2006-10-16 21:06:00,5.94571,5.94575,5.9447,5.94566,12000000.0
2006-10-16 21:07:00,5.94564,5.94564,5.94461,5.9448,10000000.0
2006-10-16 21:08:00,5.94473,5.9462,5.94469,5.94526,14000000.0
2006-10-16 21:09:00,5.94511,5.94518,5.94422,5.94432,16000000.0
2006-10-16 21:10:00,5.94435,5.94576,5.94426,5.94451,15000000.0
2006-10-16 21:11:00,5.94411,5.94535,5.94405,5.9441,13000000.0
2006-10-16 21:12:00,5.94487,5.94546,5.94437,5.94546,10000000.0
2006-10-16 21:13:00,5.94534,5.94544,5.94434,5.94447,14000000.0
2006-10-16 21:14:00,5.94397,5.94603,5.94368,5.94485,10000000.0
2006-10-16 21:15:00,5.94446,5.94555,5.94413,5.94541,15000000.0
2006-10-16 21:16:00,5.94514,5.9456,5.94461,5.94461,11000000.0
2006-10-16 21:17:00,5.94438,5.94465,5.94341,5.94353,13000000.0
2006-10-16 21:18:00,5.94401,5.94561,5.94401,5.94504,17000000.0
2006-10-16 21:19:00,5.94453,5.94595,5.9443,5.94571,12000000.0
2006-10-16 21:20:00,5.94435,5.94634,5.94435,5.94583,14000000.0
2006-10-16 21:21:00,5.94462,5.94598,5.94462,5.94503,11000000.0
2006-10-16 21:22:00,5.94571,5.94592,5.9449,5.94552,9000000.0
2006-10-16 21:23:00,5.94473,5.94601,5.94462,5.94491,7000000.0
2006-10-16 21:24:00,5.94406,5.94566,5.94406,5.94463,11000000.0
2006-10-16 21:25:00,5.94498,5.94548,5.94431,5.9444,7000000.0
2006-10-16 21:26:00,5.94439,5.94553,5.94439,5.94477,13000000.0
2006-10-16 21:27:00,5.9446,5.94587,5.9446,5.94499,11000000.0
2006-10-16 21:28:00,5.94499,5.94598,5.94417,5.94507,15000000.0
2006-10-16 21:29:00,5.94654,5.94672,5.94533,5.94533,12000000.0
2006-10-16 21:30:00,5.94482,5.94599,5.94482,5.94599,10000000.0
2006-10-16 21:31:00,5.94545,5.9462,5.94506,5.9462,10000000.0
2006-10-16 21:32:00,5.94603,5.9465,5.945,5.945,12000000.0
2006-10-16 21:33:00,5.94475,5.94523,5.94435,5.94495,19000000.0
2006-10-16 21:34:00,5.94509,5.94587,5.94453,5.94483,8000000.0
2006-10-16 21:35:00,5.94447,5.94616,5.94447,5.94548,20000000.0
2006-10-16 21:36:00,5.94536,5.94539,5.94416,5.94441,19000000.0
2006-10-16 21:37:00,5.94457,5.94493,5.94379,5.94437,19000000.0
2006-10-16 21:38:00,5.94446,5.945,5.94371,5.94431,13000000.0
2006-10-16 21:39:00,5.9444,5.94528,5.94362,5.94521,17000000.0
2006-10-16 21:40:00,5.94529,5.94582,5.94437,5.94582,7000000.0
2006-10-16 21:41:00,5.94578,5.94602,5.94493,5.94498,11000000.0
2006-10-16 21:42:00,5.94479,5.94559,5.94436,5.94449,18000000.0
2006-10-16 21:43:00,5.94548,5.94605,5.94461,5.94554,13000000.0
2006-10-16 21:44:00,5.94579,5.94618,5.94486,5.94614,16000000.0
2006-10-16 21:45:00,5.94516,5.94574,5.9444,5.9444,11000000.0
2006-10-16 21:46:00,5.94463,5.94574,5.94428,5.94573,13000000.0
2006-10-16 21:47:00,5.94556,5.94556,5.94388,5.94524,13000000.0
2006-10-16 21:48:00,5.94485,5.94485,5.94315,5.94367,17000000.0
2006-10-16 21:49:00,5.94435,5.94448,5.94311,5.94332,8000000.0
2006-10-16 21:50:00,5.94362,5.94434,5.94311,5.94327,11000000.0
2006-10-16 21:51:00,5.94438,5.94505,5.9436,5.94438,13000000.0
2006-10-16 21:52:00,5.94356,5.94397,5.94292,5.94328,13000000.0
2006-10-16 21:53:00,5.94275,5.94295,5.94217,5.94286,14000000.0
2006-10-16 21:54:00,5.94325,5.94401,5.94256,5.94256,11000000.0
2006-10-16 21:55:00,5.94289,5.94335,5.94154,5.94252,17000000.0
2006-10-16 21:56:00,5.94316,5.94356,5.94196,5.94341,12000000.0
2006-10-16 21:57:00,5.94236,5.94384,5.94199,5.94202,16000000.0
2006-10-16 21:58:00,5.94187,5.94277,5.94161,5.94205,9000000.0
2006-10-16 21:59:00,5.94259,5.94358,5.94236,5.94261,18000000.0
2006-10-16 22:00:00,5.94234,5.9434,5.94178,5.94178,13000000.0
2006-10-16 22:01:00,5.94185,5.94195,5.94098,5.94098,11000000.0
2006-10-16 22:02:00,5.94149,5.94263,5.94116,5.94116,17000000.0
2006-10-16 22:03:00,5.94163,5.94307,5.94075,5.9419,23000000.0
2006-10-16 22:04:00,5.94253,5.94254,5.94111,5.94146,15000000.0
2006-10-16 22:05:00,5.94117,5.94265,5.94117,5.94189,14000000.0
2006-10-16 22:06:00,5.94216,5.94309,5.94162,5.94237,15000000.0
2006-10-16 22:07:00,5.94222,5.94336,5.94222,5.94336,9000000.0
2006-10-16 22:08:00,5.94298,5.94298,5.94135,5.94184,18000000.0
2006-10-16 22:09:00,5.94134,5.9419,5.94134,5.94179,11000000.0
2006-10-16 22:10:00,5.94341,5.94365,5.94242,5.94242,7000000.0
2006-10-16 22:11:00,5.94266,5.9435,5.94233,5.9435,8000000.0
2006-10-16 22:12:00,5.94257,5.94372,5.94226,5.94298,16000000.0
2006-10-16 22:13:00,5.94297,5.94434,5.9421,5.94434,24000000.0
2006-10-16 22:14:00,5.94439,5.94439,5.94248,5.94295,9000000.0
2006-10-16 22:15:00,5.94299,5.94408,5.94285,5.94337,10000000.0
2006-10-16 22:16:00,5.94345,5.9442,5.94341,5.94393,13000000.0
2006-10-16 22:17:00,5.94409,5.94458,5.94389,5.94397,20000000.0
2006-10-16 22:18:00,5.94362,5.94427,5.94306,5.94306,11000000.0
2006-10-16 22:19:00,5.94305,5.94457,5.94305,5.94392,15000000.0
2006-10-16 22:20:00,5.94429,5.94493,5.94376,5.94376,16000000.0
2006-10-16 22:21:00,5.94407,5.94533,5.94348,5.9447,12000000.0
2006-10-16 22:22:00,5.94322,5.94448,5.94302,5.94302,14000000.0
2006-10-16 22:23:00,5.94323,5.94494,5.94323,5.94464,11000000.0
2006-10-16 22:24:00,5.94373,5.94385,5.94321,5.94334,16000000.0
2006-10-16 22:25:00,5.94285,5.94457,5.94267,5.94376,14000000.0
2006-10-16 22:26:00,5.9437,5.9437,5.9432,5.9432,10000000.0
2006-10-16 22:27:00,5.94432,5.94439,5.94268,5.9435,14000000.0
2006-10-16 22:28:00,5.94294,5.94369,5.94276,5.94288,12000000.0
2006-10-16 22:29:00,5.94251,5.9434,5.94216,5.9434,13000000.0
2006-10-16 22:30:00,5.94318,5.94318,5.94236,5.94236,8000000.0
2006-10-16 22:31:00,5.94248,5.94304,5.94197,5.94278,11000000.0
2006-10-16 22:32:00,5.94215,5.94352,5.94215,5.9432,20000000.0
2006-10-16 22:33:00,5.94124,5.94356,5.94121,5.94219,11000000.0
2006-10-16 22:34:00,5.94267,5.94368,5.94236,5.94298,10000000.0
2006-10-16 22:35:00,5.94328,5.94421,5.943,5.94419,13000000.0
2006-10-16 22:36:00,5.94378,5.94378,5.94309,5.94328,9000000.0
2006-10-16 22:37:00,5.94253,5.94381,5.94247,5.94322,13000000.0
2006-10-16 22:38:00,5.94192,5.94331,5.94191,5.94195,9000000.0
2006-10-16 22:39:00,5.94213,5.94306,5.94174,5.94202,12000000.0
2006-10-16 22:40:00,5.94318,5.94338,5.94247,5.94247,9000000.0
2006-10-16 22:41:00,5.94205,5.9435,5.94183,5.94313,14000000.0
2006-10-16 22:42:00,5.94273,5.94273,5.94155,5.94234,13000000.0
2006-10-16 22:43:00,5.94224,5.94224,5.94157,5.94207,12000000.0
2006-10-16 22:44:00,5.94217,5.94324,5.94177,5.94244,15000000.0
2006-10-16 22:45:00,5.94224,5.94337,5.94219,5.94335,13000000.0
2006-10-16 22:46:00,5.94222,5.94233,5.9417,5.9417,14000000.0
2006-10-16 22:47:00,5.94168,5.94179,5.94156,5.94168,15000000.0
2006-10-16 22:48:00,5.94183,5.9432,5.94183,5.94201,13000000.0
2006-10-16 22:49:00,5.94172,5.94291,5.94123,5.94151,13000000.0
2006-10-16 22:50:00,5.94121,5.94185,5.94121,5.94169,15000000.0
2006-10-16 22:51:00,5.94194,5.94249,5.94183,5.94201,14000000.0
2006-10-16 22:52:00,5.94256,5.94256,5.94179,5.9425,9000000.0
2006-10-16 22:53:00,5.94272,5.94319,5.94188,5.94308,15000000.0
2006-10-16 22:54:00,5.94234,5.94303,5.94157,5.94157,17000000.0
2006-10-16 22:55:00,5.94102,5.94246,5.94102,5.94223,16000000.0
2006-10-16 22:56:00,5.94261,5.94261,5.94084,5.94112,13000000.0
2006-10-16 22:57:00,5.94258,5.94258,5.94102,5.94102,8000000.0
2006-10-16 22:58:00,5.94123,5.94257,5.94123,5.94257,8000000.0
2006-10-16 22:59:00,5.94137,5.94297,5.94137,5.94197,19000000.0
2006-10-16 23:00:00,5.94202,5.94283,5.94164,5.94213,10000000.0
2006-10-16 23:01:00,5.94223,5.94223,5.94166,5.94166,7000000.0
2006-10-16 23:02:00,5.94205,5.94348,5.94167,5.94167,15000000.0
2006-10-16 23:03:00,5.94172,5.94267,5.94142,5.94154,17000000.0
2006-10-16 23:04:00,5.94189,5.94358,5.94189,5.94358,19000000.0
2006-10-16 23:05:00,5.94246,5.94333,5.94224,5.94311,9000000.0
2006-10-16 23:06:00,5.94369,5.94379,5.94255,5.94297,12000000.0
2006-10-16 23:07:00,5.9431,5.94369,5.94247,5.94369,14000000.0
2006-10-16 23:08:00,5.9429,5.94359,5.94255,5.943,16000000.0
2006-10-16 23:09:00,5.94302,5.94416,5.94289,5.94333,9000000.0
2006-10-16 23:10:00,5.94289,5.94357,5.94219,5.9426,12000000.0
2006-10-16 23:11:00,5.94411,5.9444,5.94277,5.94333,14000000.0
2006-10-16 23:12:00,5.94326,5.94397,5.94309,5.94335,7000000.0
2006-10-16 23:13:00,5.9431,5.94409,5.94268,5.94268,14000000.0
2006-10-16 23:14:00,5.94317,5.94345,5.94249,5.94249,19000000.0
2006-10-16 23:15:00,5.94291,5.94437,5.94281,5.94364,13000000.0
2006-10-16 23:16:00,5.94373,5.94413,5.94248,5.94316,15000000.0
2006-10-16 23:17:00,5.94361,5.94467,5.94348,5.94389,11000000.0
2006-10-16 23:18:00,5.94397,5.9448,5.94341,5.94368,12000000.0
2006-10-16 23:19:00,5.94393,5.9455,5.94393,5.9454,14000000.0
2006-10-16 23:20:00,5.94496,5.94549,5.94396,5.94396,19000000.0
2006-10-16 23:21:00,5.94322,5.94383,5.94306,5.94383,7000000.0
2006-10-16 23:22:00,5.94436,5.94587,5.94401,5.94401,15000000.0
2006-10-16 23:23:00,5.94361,5.94457,5.94361,5.94368,11000000.0
2006-10-16 23:24:00,5.94307,5.94421,5.94307,5.94364,14000000.0
2006-10-16 23:25:00,5.9432,5.94325,5.94304,5.94305,11000000.0
2006-10-16 23:26:00,5.94337,5.94425,5.94299,5.94337,14000000.0
2006-10-16 23:27:00,5.94389,5.94459,5.94375,5.94395,11000000.0
2006-10-16 23:28:00,5.94391,5.94442,5.94324,5.94351,12000000.0
2006-10-16 23:29:00,5.94535,5.94663,5.9445,5.9445,16000000.0
2006-10-16 23:30:00,5.94477,5.94561,5.94411,5.94492,20000000.0
2006-10-16 23:31:00,5.94519,5.94584,5.94507,5.94507,11000000.0
2006-10-16 23:32:00,5.94494,5.9455,5.9448,5.94484,16000000.0
2006-10-16 23:33:00,5.9441,5.94412,5.94378,5.94378,12000000.0
2006-10-16 23:34:00,5.94446,5.94618,5.94446,5.94618,13000000.0
2006-10-16 23:35:00,5.94583,5.94583,5.94405,5.94547,9000000.0
2006-10-16 23:36:00,5.94585,5.94585,5.94377,5.94404,9000000.0
2006-10-16 23:37:00,5.94435,5.9448,5.94383,5.94383,14000000.0
2006-10-16 23:38:00,5.94374,5.94523,5.94324,5.94324,13000000.0
2006-10-16 23:39:00,5.94332,5.94538,5.94332,5.94527,17000000.0
2006-10-16 23:40:00,5.94562,5.94562,5.94418,5.94418,12000000.0
2006-10-16 23:41:00,5.9436,5.94501,5.9436,5.94466,17000000.0
2006-10-16 23:42:00,5.94308,5.94449,5.94302,5.94343,22000000.0
2006-10-16 23:43:00,5.94427,5.94552,5.94213,5.94213,15000000.0
2006-10-16 23:44:00,5.94146,5.94364,5.94146,5.94313,14000000.0
2006-10-16 23:45:00,5.94313,5.94434,5.94251,5.94314,20000000.0
2006-10-16 23:46:00,5.94308,5.94321,5.94294,5.94314,14000000.0
2006-10-16 23:47:00,5.94291,5.94368,5.94242,5.94242,10000000.0
2006-10-16 23:48:00,5.94266,5.94417,5.94266,5.94309,18000000.0
2006-10-16 23:49:00,5.94249,5.94273,5.94135,5.94135,14000000.0
2006-10-16 23:50:00,5.94151,5.94313,5.94151,5.94313,13000000.0
2006-10-16 23:51:00,5.94365,5.94394,5.9429,5.94394,8000000.0
2006-10-16 23:52:00,5.94391,5.94391,5.94244,5.9435,16000000.0
2006-10-16 23:53:00,5.9424,5.94407,5.94238,5.9439,18000000.0
2006-10-16 23:54:00,5.94335,5.94368,5.94246,5.94256,12000000.0
2006-10-16 23:55:00,5.94225,5.9425,5.94164,5.94209,19000000.0
2006-10-16 23:56:00,5.94208,5.94286,5.94167,5.94245,14000000.0
2006-10-16 23:57:00,5.94196,5.94196,5.94115,5.94126,16000000.0
2006-10-16 23:58:00,5.94107,5.943,5.94107,5.94215,13000000.0
2006-10-16 23:59:00,5.94329,5.94329,5.94199,5.94243,14000000.0
2006-10-17 00:00:00,5.94232,5.94251,5.9421,5.94227,17000000.0
2006-10-17 00:01:00,5.9416,5.94354,5.9414,5.94349,12000000.0
2006-10-17 00:02:00,5.94384,5.94384,5.94235,5.94271,15000000.0
2006-10-17 00:03:00,5.94261,5.94367,5.94216,5.94231,14000000.0
2006-10-17 00:04:00,5.94175,5.94286,5.94175,5.9428,12000000.0
2006-10-17 00:05:00,5.94331,5.94423,5.94331,5.94419,12000000.0
2006-10-17 00:06:00,5.94446,5.94446,5.94394,5.94423,12000000.0
2006-10-17 00:07:00,5.94402,5.94402,5.94273,5.94273,11000000.0
2006-10-17 00:08:00,5.94271,5.9437,5.94253,5.94364,15000000.0
2006-10-17 00:09:00,5.94379,5.94409,5.94375,5.94406,12000000.0
2006-10-17 00:10:00,5.9438,5.94462,5.94323,5.94338,19000000.0
2006-10-17 00:11:00,5.94327,5.94395,5.94326,5.94326,8000000.0
2006-10-17 00:12:00,5.94325,5.94388,5.94317,5.94356,9000000.0
2006-10-17 00:13:00,5.94289,5.94377,5.94276,5.94311,13000000.0
2006-10-17 00:14:00,5.94279,5.94289,5.94217,5.94227,14000000.0
2006-10-17 00:15:00,5.9423,5.94359,5.94221,5.94359,12000000.0
2006-10-17 00:16:00,5.94337,5.94382,5.94325,5.94375,12000000.0
2006-10-17 00:17:00,5.94324,5.94367,5.94273,5.9434,10000000.0
2006-10-17 00:18:00,5.94333,5.9438,5.94238,5.94364,19000000.0
2006-10-17 00:19:00,5.94263,5.94344,5.94183,5.94242,12000000.0
2006-10-17 00:20:00,5.94292,5.94335,5.94197,5.94197,11000000.0
2006-10-17 00:21:00,5.94204,5.94295,5.94204,5.94266,14000000.0
2006-10-17 00:22:00,5.94194,5.94303,5.94194,5.94214,13000000.0
2006-10-17 00:23:00,5.94159,5.94317,5.94159,5.94291,13000000.0
2006-10-17 00:24:00,5.94326,5.94326,5.94204,5.94208,9000000.0
2006-10-17 00:25:00,5.94237,5.94331,5.94229,5.94245,13000000.0
2006-10-17 00:26:00,5.94281,5.94335,5.94213,5.94213,14000000.0
2006-10-17 00:27:00,5.94184,5.94273,5.94165,5.94247,15000000.0
2006-10-17 00:28:00,5.94289,5.94297,5.94272,5.94272,7000000.0
2006-10-17 00:29:00,5.94296,5.943,5.94274,5.94281,17000000.0
2006-10-17 00:30:00,5.94281,5.94281,5.94214,5.94244,9000000.0
2006-10-17 00:31:00,5.94231,5.9426,5.94154,5.9426,13000000.0
2006-10-17 00:32:00,5.94273,5.94276,5.9418,5.9422,8000000.0
2006-10-17 00:33:00,5.9431,5.9431,5.94115,5.94187,19000000.0
2006-10-17 00:34:00,5.94167,5.94231,5.94107,5.94107,15000000.0
2006-10-17 00:35:00,5.94102,5.94278,5.94102,5.94173,12000000.0
2006-10-17 00:36:00,5.94178,5.94301,5.94091,5.94168,15000000.0
2006-10-17 00:37:00,5.94138,5.9417,5.94052,5.94087,15000000.0
2006-10-17 00:38:00,5.9397,5.94035,5.93912,5.93912,18000000.0
2006-10-17 00:39:00,5.94006,5.94046,5.93855,5.93879,20000000.0
2006-10-17 00:40:00,5.93885,5.94068,5.93885,5.9398,10000000.0
2006-10-17 00:41:00,5.93857,5.93989,5.93828,5.93844,9000000.0
2006-10-17 00:42:00,5.93924,5.93995,5.93867,5.9394,16000000.0
2006-10-17 00:43:00,5.93786,5.93934,5.93786,5.93809,16000000.0
2006-10-17 00:44:00,5.93948,5.94015,5.93875,5.93922,10000000.0
2006-10-17 00:45:00,5.93907,5.93948,5.93807,5.93807,16000000.0
2006-10-17 00:46:00,5.93781,5.93976,5.93781,5.9387,12000000.0
2006-10-17 00:47:00,5.93873,5.93925,5.93835,5.93865,8000000.0
2006-10-17 00:48:00,5.93875,5.93932,5.9378,5.9378,16000000.0
2006-10-17 00:49:00,5.93803,5.93909,5.93787,5.93802,11000000.0
2006-10-17 00:50:00,5.93809,5.93958,5.93806,5.93861,9000000.0
2006-10-17 00:51:00,5.93844,5.93953,5.93844,5.93861,9000000.0
2006-10-17 00:52:00,5.9386,5.94002,5.93826,5.93975,18000000.0
2006-10-17 00:53:00,5.93957,5.9404,5.93937,5.9404,12000000.0
2006-10-17 00:54:00,5.93922,5.94067,5.93909,5.94011,12000000.0
2006-10-17 00:55:00,5.94031,5.94053,5.93961,5.93961,11000000.0
2006-10-17 00:56:00,5.93963,5.94191,5.93963,5.94072,14000000.0
2006-10-17 00:57:00,5.94027,5.94114,5.93962,5.94081,15000000.0
2006-10-17 00:58:00,5.93975,5.94078,5.93923,5.93923,9000000.0
2006-10-17 00:59:00,5.93921,5.94036,5.93913,5.94036,17000000.0
2006-10-17 01:00:00,5.94047,5.94089,5.939,5.93936,12000000.0
2006-10-17 01:01:00,5.93927,5.93958,5.93841,5.93899,15000000.0
2006-10-17 01:02:00,5.93927,5.93997,5.93895,5.93925,10000000.0
2006-10-17 01:03:00,5.9394,5.93967,5.93912,5.93962,13000000.0
2006-10-17 01:04:00,5.94037,5.94056,5.94022,5.94032,13000000.0
2006-10-17 01:05:00,5.94049,5.94122,5.93975,5.94032,13000000.0
2006-10-17 01:06:00,5.94006,5.94111,5.93947,5.93973,12000000.0
2006-10-17 01:07:00,5.93965,5.93982,5.93956,5.93971,13000000.0
2006-10-17 01:08:00,5.93985,5.9406,5.93931,5.9406,15000000.0
2006-10-17 01:09:00,5.93919,5.93991,5.93911,5.93991,17000000.0
2006-10-17 01:10:00,5.94022,5.94026,5.93924,5.9394,10000000.0
2006-10-17 01:11:00,5.93929,5.94054,5.93899,5.94054,11000000.0
2006-10-17 01:12:00,5.94034,5.94106,5.93943,5.94041,10000000.0
2006-10-17 01:13:00,5.94165,5.94206,5.9409,5.94105,11000000.0
2006-10-17 01:14:00,5.94148,5.94151,5.94051,5.94128,13000000.0
2006-10-17 01:15:00,5.94133,5.94199,5.94096,5.94096,9000000.0
2006-10-17 01:16:00,5.94114,5.94186,5.94094,5.94103,12000000.0
2006-10-17 01:17:00,5.94157,5.94213,5.94092,5.94157,11000000.0
2006-10-17 01:18:00,5.94081,5.94207,5.94059,5.94071,12000000.0
2006-10-17 01:19:00,5.94129,5.94239,5.94071,5.94135,19000000.0
2006-10-17 01:20:00,5.94062,5.94189,5.94056,5.94093,11000000.0
2006-10-17 01:21:00,5.94101,5.9419,5.94021,5.94021,12000000.0
2006-10-17 01:22:00,5.94037,5.94185,5.94037,5.94156,9000000.0
2006-10-17 01:23:00,5.94075,5.94096,5.93967,5.93967,13000000.0
2006-10-17 01:24:00,5.9399,5.94072,5.93939,5.94026,14000000.0
2006-10-17 01:25:00,5.94024,5.94084,5.93989,5.94028,11000000.0
2006-10-17 01:26:00,5.94025,5.94087,5.94025,5.94063,10000000.0
2006-10-17 01:27:00,5.94066,5.94203,5.94066,5.94203,17000000.0
2006-10-17 01:28:00,5.9417,5.9417,5.94031,5.94121,13000000.0
2006-10-17 01:29:00,5.94107,5.94215,5.9405,5.94215,19000000.0
2006-10-17 01:30:00,5.9412,5.94221,5.94087,5.94132,15000000.0
2006-10-17 01:31:00,5.94137,5.94164,5.94075,5.94075,15000000.0
2006-10-17 01:32:00,5.94021,5.94028,5.93994,5.94028,12000000.0
2006-10-17 01:33:00,5.9406,5.94186,5.9406,5.94123,8000000.0
2006-10-17 01:34:00,5.94129,5.94251,5.94091,5.94091,18000000.0
2006-10-17 01:35:00,5.9413,5.94296,5.9413,5.94158,12000000.0
2006-10-17 01:36:00,5.9423,5.94289,5.94186,5.94271,16000000.0
2006-10-17 01:37:00,5.94225,5.9428,5.94197,5.94224,15000000.0
2006-10-17 01:38:00,5.94209,5.94314,5.94156,5.94217,18000000.0
2006-10-17 01:39:00,5.94246,5.94333,5.94246,5.94303,10000000.0
2006-10-17 01:40:00,5.94357,5.9443,5.94289,5.94339,11000000.0
2006-10-17 01:41:00,5.9432,5.94406,5.94251,5.94251,16000000.0
2006-10-17 01:42:00,5.94383,5.94462,5.94326,5.94461,14000000.0
2006-10-17 01:43:00,5.94345,5.94507,5.94345,5.94507,16000000.0
2006-10-17 01:44:00,5.94505,5.94505,5.94286,5.94286,15000000.0
2006-10-17 01:45:00,5.94411,5.94503,5.9439,5.94426,16000000.0
2006-10-17 01:46:00,5.94369,5.9449,5.94344,5.94393,9000000.0
2006-10-17 01:47:00,5.94436,5.94489,5.94337,5.94409,17000000.0
2006-10-17 01:48:00,5.94424,5.94491,5.94347,5.94476,16000000.0
2006-10-17 01:49:00,5.94459,5.94459,5.94378,5.94395,10000000.0
2006-10-17 01:50:00,5.94416,5.94488,5.94355,5.94355,11000000.0
2006-10-17 01:51:00,5.94327,5.94408,5.94294,5.94378,12000000.0
2006-10-17 01:52:00,5.9438,5.94471,5.94309,5.94332,12000000.0
2006-10-17 01:53:00,5.94396,5.94441,5.94326,5.94409,18000000.0
2006-10-17 01:54:00,5.94389,5.94396,5.94318,5.94368,14000000.0
2006-10-17 01:55:00,5.94328,5.94392,5.94247,5.94334,18000000.0
2006-10-17 01:56:00,5.94283,5.94387,5.9426,5.94331,8000000.0
2006-10-17 01:57:00,5.94352,5.94447,5.9427,5.94375,13000000.0
2006-10-17 01:58:00,5.9439,5.94397,5.94271,5.94291,11000000.0
2006-10-17 01:59:00,5.94324,5.94428,5.94244,5.94428,11000000.0
2006-10-17 02:00:00,5.94418,5.94501,5.94412,5.94501,16000000.0
2006-10-17 02:01:00,5.94517,5.94533,5.9437,5.94399,21000000.0
2006-10-17 02:02:00,5.94384,5.94444,5.94332,5.94395,10000000.0
2006-10-17 02:03:00,5.94284,5.94353,5.94284,5.94297,8000000.0
2006-10-17 02:04:00,5.94251,5.94352,5.94239,5.94265,14000000.0
2006-10-17 02:05:00,5.94247,5.94374,5.94194,5.94196,14000000.0
2006-10-17 02:06:00,5.94278,5.94347,5.94209,5.94261,15000000.0
2006-10-17 02:07:00,5.94256,5.944,5.94256,5.94398,10000000.0
2006-10-17 02:08:00,5.94336,5.94377,5.94205,5.94304,16000000.0
2006-10-17 02:09:00,5.94252,5.9432,5.94154,5.94158,18000000.0
2006-10-17 02:10:00,5.94108,5.9432,5.94108,5.94283,16000000.0
2006-10-17 02:11:00,5.94266,5.94266,5.94071,5.9409,14000000.0
2006-10-17 02:12:00,5.9408,5.94215,5.94046,5.94046,10000000.0
2006-10-17 02:13:00,5.94046,5.94172,5.94033,5.94105,15000000.0
2006-10-17 02:14:00,5.94128,5.94128,5.93999,5.93999,19000000.0
2006-10-17 02:15:00,5.9398,5.941,5.93947,5.9399,12000000.0
2006-10-17 02:16:00,5.94114,5.94158,5.94013,5.9403,18000000.0
2006-10-17 02:17:00,5.94023,5.94156,5.94018,5.94064,14000000.0
2006-10-17 02:18:00,5.94086,5.94184,5.94057,5.94122,12000000.0
2006-10-17 02:19:00,5.941,5.94147,5.93985,5.93985,14000000.0
2006-10-17 02:20:00,5.94028,5.94229,5.94028,5.94193,13000000.0
2006-10-17 02:21:00,5.94166,5.94166,5.93993,5.94089,15000000.0
2006-10-17 02:22:00,5.94082,5.94117,5.93954,5.94,13000000.0
2006-10-17 02:23:00,5.94097,5.94097,5.93946,5.94027,16000000.0
2006-10-17 02:24:00,5.94017,5.9406,5.93912,5.93976,17000000.0
2006-10-17 02:25:00,5.94076,5.94076,5.93892,5.93921,10000000.0
2006-10-17 02:26:00,5.93857,5.94014,5.93818,5.93904,13000000.0
2006-10-17 02:27:00,5.93949,5.93961,5.93868,5.93868,7000000.0
2006-10-17 02:28:00,5.93857,5.93997,5.93849,5.93894,9000000.0
2006-10-17 02:29:00,5.93872,5.93872,5.93803,5.93803,20000000.0
2006-10-17 02:30:00,5.93787,5.94062,5.93787,5.94062,11000000.0
2006-10-17 02:31:00,5.94035,5.94037,5.93925,5.93962,9000000.0
2006-10-17 02:32:00,5.9394,5.94057,5.93931,5.93974,13000000.0
2006-10-17 02:33:00,5.93914,5.93914,5.93875,5.93886,14000000.0
2006-10-17 02:34:00,5.93924,5.93988,5.93789,5.93934,17000000.0
2006-10-17 02:35:00,5.93844,5.93904,5.93692,5.93728,15000000.0
2006-10-17 02:36:00,5.93719,5.93779,5.93646,5.93667,14000000.0
2006-10-17 02:37:00,5.93683,5.93855,5.93682,5.93843,13000000.0
2006-10-17 02:38:00,5.93743,5.93776,5.93661,5.93721,14000000.0
2006-10-17 02:39:00,5.93841,5.93841,5.93664,5.93664,15000000.0
2006-10-17 02:40:00,5.93665,5.93862,5.93665,5.93776,12000000.0
2006-10-17 02:41:00,5.93797,5.93929,5.93752,5.93924,13000000.0
2006-10-17 02:42:00,5.93881,5.93897,5.93752,5.93765,16000000.0
2006-10-17 02:43:00,5.93813,5.93823,5.93711,5.93735,18000000.0
2006-10-17 02:44:00,5.93902,5.93902,5.93726,5.93791,10000000.0
2006-10-17 02:45:00,5.93761,5.93761,5.93662,5.93662,14000000.0
2006-10-17 02:46:00,5.93658,5.93835,5.93658,5.93748,18000000.0
2006-10-17 02:47:00,5.93765,5.93887,5.93746,5.9376,17000000.0
2006-10-17 02:48:00,5.93815,5.93819,5.93687,5.93743,7000000.0
2006-10-17 02:49:00,5.93755,5.93867,5.93662,5.93843,13000000.0
2006-10-17 02:50:00,5.93823,5.93899,5.93741,5.93878,14000000.0
2006-10-17 02:51:00,5.93858,5.93911,5.93732,5.93874,15000000.0
2006-10-17 02:52:00,5.93757,5.93908,5.93757,5.93825,15000000.0
2006-10-17 02:53:00,5.9377,5.93852,5.93728,5.93804,9000000.0
2006-10-17 02:54:00,5.93751,5.93932,5.93751,5.93902,13000000.0
2006-10-17 02:55:00,5.93895,5.93972,5.93831,5.9396,11000000.0
2006-10-17 02:56:00,5.939,5.93906,5.93774,5.93848,18000000.0
2006-10-17 02:57:00,5.93836,5.93932,5.93815,5.9393,13000000.0
2006-10-17 02:58:00,5.9397,5.93997,5.93803,5.93846,9000000.0
2006-10-17 02:59:00,5.93823,5.93924,5.93802,5.93863,14000000.0
2006-10-17 03:00:00,5.9393,5.9393,5.93844,5.93917,11000000.0
2006-10-17 03:01:00,5.93823,5.93941,5.93781,5.93929,11000000.0
2006-10-17 03:02:00,5.93851,5.94012,5.93825,5.93915,11000000.0
2006-10-17 03:03:00,5.9395,5.9404,5.9386,5.93922,23000000.0
2006-10-17 03:04:00,5.93894,5.93947,5.93861,5.93861,11000000.0
2006-10-17 03:05:00,5.93898,5.93956,5.93799,5.93857,17000000.0
2006-10-17 03:06:00,5.93841,5.94002,5.93841,5.93846,9000000.0
2006-10-17 03:07:00,5.93921,5.94051,5.93921,5.9405,15000000.0
2006-10-17 03:08:00,5.93961,5.94025,5.93913,5.9401,12000000.0
2006-10-17 03:09:00,5.93908,5.94091,5.93908,5.93975,15000000.0
2006-10-17 03:10:00,5.93955,5.94045,5.93939,5.94038,19000000.0
2006-10-17 03:11:00,5.94105,5.94105,5.93976,5.93977,15000000.0
2006-10-17 03:12:00,5.94119,5.94193,5.93977,5.94116,18000000.0
2006-10-17 03:13:00,5.94105,5.94219,5.94076,5.9411,18000000.0
2006-10-17 03:14:00,5.94051,5.94179,5.94048,5.94131,10000000.0
2006-10-17 03:15:00,5.94084,5.94214,5.94069,5.94174,7000000.0
2006-10-17 03:16:00,5.94093,5.94149,5.94015,5.94094,8000000.0
2006-10-17 03:17:00,5.94044,5.94176,5.94044,5.94083,10000000.0
2006-10-17 03:18:00,5.94126,5.94175,5.93984,5.93984,15000000.0
2006-10-17 03:19:00,5.93962,5.94137,5.93962,5.94137,10000000.0
2006-10-17 03:20:00,5.94101,5.94128,5.93995,5.94085,16000000.0
2006-10-17 03:21:00,5.94079,5.9413,5.94079,5.94105,11000000.0
2006-10-17 03:22:00,5.94048,5.94093,5.93965,5.93965,10000000.0
2006-10-17 03:23:00,5.93981,5.9415,5.93981,5.9415,12000000.0
2006-10-17 03:24:00,5.94209,5.9422,5.94197,5.94208,13000000.0
2006-10-17 03:25:00,5.94214,5.94227,5.94186,5.94194,11000000.0
2006-10-17 03:26:00,5.94146,5.94146,5.94023,5.94077,13000000.0
2006-10-17 03:27:00,5.94176,5.94193,5.94003,5.94129,14000000.0
2006-10-17 03:28:00,5.94077,5.94195,5.94068,5.94115,18000000.0
2006-10-17 03:29:00,5.94106,5.94186,5.94047,5.94047,15000000.0
2006-10-17 03:30:00,5.94036,5.94061,5.94019,5.94024,10000000.0
2006-10-17 03:31:00,5.9403,5.94138,5.94003,5.94059,13000000.0
2006-10-17 03:32:00,5.94033,5.94154,5.94032,5.94085,16000000.0
2006-10-17 03:33:00,5.94063,5.94085,5.9399,5.9399,13000000.0
2006-10-17 03:34:00,5.94118,5.94118,5.9396,5.9396,16000000.0
2006-10-17 03:35:00,5.93995,5.94069,5.93983,5.94019,10000000.0
2006-10-17 03:36:00,5.9398,5.94089,5.93975,5.94043,11000000.0
2006-10-17 03:37:00,5.94048,5.9413,5.9403,5.9404,13000000.0
2006-10-17 03:38:00,5.94048,5.94121,5.94006,5.94041,13000000.0
2006-10-17 03:39:00,5.94128,5.94159,5.9411,5.94124,13000000.0
2006-10-17 03:40:00,5.94114,5.94123,5.94091,5.94104,12000000.0
2006-10-17 03:41:00,5.94116,5.94161,5.9408,5.94092,16000000.0
2006-10-17 03:42:00,5.94045,5.94167,5.9402,5.94091,21000000.0
2006-10-17 03:43:00,5.94043,5.94068,5.93988,5.93995,18000000.0
2006-10-17 03:44:00,5.94031,5.94148,5.94001,5.94148,15000000.0
2006-10-17 03:45:00,5.94059,5.94158,5.94059,5.94136,9000000.0
2006-10-17 03:46:00,5.94186,5.94186,5.94063,5.94162,8000000.0
2006-10-17 03:47:00,5.94099,5.94228,5.9406,5.94196,11000000.0
2006-10-17 03:48:00,5.9404,5.94185,5.93987,5.94185,9000000.0
2006-10-17 03:49:00,5.94158,5.94185,5.94044,5.94114,16000000.0
2006-10-17 03:50:00,5.94126,5.94201,5.93984,5.93984,19000000.0
2006-10-17 03:51:00,5.9399,5.94104,5.9399,5.94066,9000000.0
2006-10-17 03:52:00,5.94081,5.94166,5.94051,5.94083,19000000.0
2006-10-17 03:53:00,5.94074,5.94075,5.94042,5.94042,10000000.0
2006-10-17 03:54:00,5.94093,5.94205,5.94076,5.94204,17000000.0
2006-10-17 03:55:00,5.94057,5.94168,5.94057,5.94125,16000000.0
2006-10-17 03:56:00,5.94097,5.94165,5.94074,5.94119,7000000.0
2006-10-17 03:57:00,5.94123,5.94177,5.94075,5.94105,11000000.0
2006-10-17 03:58:00,5.94192,5.94192,5.94053,5.94065,12000000.0
2006-10-17 03:59:00,5.94053,5.94135,5.94044,5.94044,17000000.0
2006-10-17 04:00:00,5.94012,5.9417,5.94012,5.94102,12000000.0
2006-10-17 04:01:00,5.94043,5.94077,5.9398,5.9402,16000000.0
2006-10-17 04:02:00,5.93993,5.94139,5.93993,5.94005,14000000.0
2006-10-17 04:03:00,5.94006,5.9414,5.94006,5.94031,12000000.0
2006-10-17 04:04:00,5.9404,5.94214,5.9404,5.94133,16000000.0
2006-10-17 04:05:00,5.94108,5.94201,5.94054,5.94062,13000000.0
2006-10-17 04:06:00,5.94015,5.94181,5.94015,5.94102,16000000.0
2006-10-17 04:07:00,5.94073,5.94161,5.94025,5.94025,13000000.0
2006-10-17 04:08:00,5.94035,5.94213,5.94035,5.94115,14000000.0
2006-10-17 04:09:00,5.94075,5.94109,5.94027,5.94086,10000000.0
2006-10-17 04:10:00,5.94067,5.94193,5.9402,5.9402,12000000.0
2006-10-17 04:11:00,5.94023,5.94187,5.9401,5.94184,14000000.0
2006-10-17 04:12:00,5.9417,5.94241,5.94062,5.94241,19000000.0
2006-10-17 04:13:00,5.94115,5.94209,5.94046,5.941,20000000.0
2006-10-17 04:14:00,5.94083,5.94083,5.93986,5.93986,12000000.0
2006-10-17 04:15:00,5.9401,5.94133,5.9401,5.94075,8000000.0
2006-10-17 04:16:00,5.94096,5.94181,5.94056,5.94098,13000000.0
2006-10-17 04:17:00,5.94128,5.94168,5.9404,5.94099,15000000.0
2006-10-17 04:18:00,5.941,5.94219,5.94009,5.94219,9000000.0
2006-10-17 04:19:00,5.94062,5.94215,5.94062,5.94116,12000000.0
2006-10-17 04:20:00,5.94218,5.94289,5.94151,5.94163,9000000.0
2006-10-17 04:21:00,5.94147,5.94162,5.94127,5.94133,17000000.0
2006-10-17 04:22:00,5.94206,5.94269,5.94171,5.94187,14000000.0
2006-10-17 04:23:00,5.942,5.94299,5.94171,5.9424,10000000.0
2006-10-17 04:24:00,5.94108,5.94234,5.94108,5.94203,12000000.0
2006-10-17 04:25:00,5.9417,5.9417,5.94076,5.94076,10000000.0
2006-10-17 04:26:00,5.94107,5.94254,5.94107,5.94212,7000000.0
2006-10-17 04:27:00,5.94229,5.94271,5.94152,5.94152,15000000.0
2006-10-17 04:28:00,5.94169,5.94271,5.94169,5.94203,7000000.0
2006-10-17 04:29:00,5.94186,5.94268,5.94164,5.94221,14000000.0
2006-10-17 04:30:00,5.94282,5.94319,5.94224,5.94224,11000000.0
2006-10-17 04:31:00,5.94246,5.94342,5.94195,5.94279,15000000.0
2006-10-17 04:32:00,5.94285,5.94338,5.94208,5.94281,17000000.0
2006-10-17 04:33:00,5.94275,5.94395,5.94241,5.94262,14000000.0
2006-10-17 04:34:00,5.94272,5.94361,5.9424,5.94361,9000000.0
2006-10-17 04:35:00,5.94338,5.94338,5.94177,5.94182,12000000.0
2006-10-17 04:36:00,5.94296,5.94331,5.94215,5.9423,12000000.0
2006-10-17 04:37:00,5.94203,5.94283,5.94203,5.94271,12000000.0
2006-10-17 04:38:00,5.94255,5.94323,5.94189,5.94252,11000000.0
2006-10-17 04:39:00,5.94185,5.94282,5.9417,5.9417,17000000.0
2006-10-17 04:40:00,5.94199,5.94361,5.94199,5.94269,9000000.0
2006-10-17 04:41:00,5.94174,5.94303,5.94162,5.94228,10000000.0
2006-10-17 04:42:00,5.94178,5.94178,5.94147,5.94147,8000000.0
2006-10-17 04:43:00,5.94164,5.94343,5.94164,5.94334,18000000.0
2006-10-17 04:44:00,5.9436,5.94373,5.94222,5.94226,9000000.0
2006-10-17 04:45:00,5.94232,5.94296,5.94175,5.94175,9000000.0
2006-10-17 04:46:00,5.94176,5.94274,5.94176,5.94195,16000000.0
2006-10-17 04:47:00,5.94194,5.94238,5.94129,5.94172,12000000.0
2006-10-17 04:48:00,5.94213,5.94284,5.94165,5.94165,10000000.0
2006-10-17 04:49:00,5.94131,5.94215,5.94114,5.94114,16000000.0
2006-10-17 04:50:00,5.94143,5.94275,5.94127,5.94187,16000000.0
2006-10-17 04:51:00,5.9418,5.94209,5.94105,5.94105,20000000.0
2006-10-17 04:52:00,5.94139,5.94285,5.94132,5.94164,13000000.0
2006-10-17 04:53:00,5.94137,5.94288,5.94126,5.94259,11000000.0
2006-10-17 04:54:00,5.94223,5.94261,5.94149,5.94161,11000000.0
2006-10-17 04:55:00,5.94171,5.94311,5.94149,5.94231,12000000.0
2006-10-17 04:56:00,5.94199,5.94268,5.94193,5.94199,16000000.0
2006-10-17 04:57:00,5.94185,5.94276,5.94165,5.94234,7000000.0
2006-10-17 04:58:00,5.94202,5.94211,5.94089,5.94131,13000000.0
2006-10-17 04:59:00,5.94112,5.94179,5.94042,5.9415,17000000.0
2006-10-17 05:00:00,5.94132,5.94132,5.94081,5.94107,10000000.0
2006-10-17 05:01:00,5.941,5.94198,5.94056,5.94179,13000000.0
2006-10-17 05:02:00,5.9412,5.94145,5.93982,5.94117,18000000.0
2006-10-17 05:03:00,5.94096,5.94229,5.94085,5.942,9000000.0
2006-10-17 05:04:00,5.94116,5.94176,5.94023,5.94109,12000000.0
2006-10-17 05:05:00,5.94117,5.94169,5.94021,5.94169,10000000.0
2006-10-17 05:06:00,5.94075,5.94149,5.94034,5.94042,20000000.0
2006-10-17 05:07:00,5.9405,5.94152,5.94048,5.94088,10000000.0
2006-10-17 05:08:00,5.94105,5.94172,5.94042,5.94054,17000000.0
2006-10-17 05:09:00,5.94114,5.94249,5.94089,5.94136,15000000.0
2006-10-17 05:10:00,5.94122,5.94264,5.94118,5.94264,10000000.0
2006-10-17 05:11:00,5.94261,5.94286,5.94136,5.94136,16000000.0
2006-10-17 05:12:00,5.94079,5.94079,5.94045,5.94047,7000000.0
2006-10-17 05:13:00,5.94101,5.94248,5.94101,5.94188,12000000.0
2006-10-17 05:14:00,5.94173,5.94173,5.94094,5.94094,14000000.0
2006-10-17 05:15:00,5.94052,5.94074,5.94048,5.94051,16000000.0
2006-10-17 05:16:00,5.94084,5.94233,5.94084,5.94198,15000000.0
2006-10-17 05:17:00,5.94201,5.94236,5.94171,5.9419,10000000.0
2006-10-17 05:18:00,5.94165,5.94251,5.94102,5.94251,13000000.0
2006-10-17 05:19:00,5.94137,5.94237,5.94126,5.94143,13000000.0
2006-10-17 05:20:00,5.94108,5.94108,5.94062,5.9409,20000000.0
2006-10-17 05:21:00,5.94145,5.94295,5.94145,5.94295,9000000.0
2006-10-17 05:22:00,5.9429,5.9429,5.94205,5.9424,17000000.0
2006-10-17 05:23:00,5.9424,5.9425,5.94173,5.94176,14000000.0
2006-10-17 05:24:00,5.94153,5.94272,5.94148,5.94219,19000000.0
2006-10-17 05:25:00,5.94163,5.94255,5.94163,5.94219,13000000.0
2006-10-17 05:26:00,5.94181,5.94197,5.94148,5.94148,13000000.0
2006-10-17 05:27:00,5.94193,5.94286,5.9417,5.9417,13000000.0
2006-10-17 05:28:00,5.9416,5.94238,5.94125,5.94238,10000000.0
2006-10-17 05:29:00,5.94283,5.94288,5.9426,5.94276,17000000.0
2006-10-17 05:30:00,5.94279,5.94343,5.94279,5.94324,21000000.0
2006-10-17 05:31:00,5.94312,5.94312,5.94138,5.94141,13000000.0
2006-10-17 05:32:00,5.94189,5.94189,5.94053,5.9406,16000000.0
2006-10-17 05:33:00,5.94053,5.94166,5.94036,5.94166,13000000.0
2006-10-17 05:34:00,5.94126,5.94136,5.93976,5.93976,13000000.0
2006-10-17 05:35:00,5.93945,5.94136,5.93945,5.9403,14000000.0
2006-10-17 05:36:00,5.94031,5.94069,5.93984,5.93984,18000000.0
2006-10-17 05:37:00,5.93985,5.94137,5.93955,5.9411,12000000.0
2006-10-17 05:38:00,5.94194,5.94218,5.94188,5.942,13000000.0
2006-10-17 05:39:00,5.94139,5.94163,5.93976,5.93988,21000000.0
2006-10-17 05:40:00,5.9399,5.94151,5.9399,5.9404,14000000.0
2006-10-17 05:41:00,5.94023,5.94105,5.94007,5.94007,13000000.0
2006-10-17 05:42:00,5.93965,5.94048,5.93965,5.94035,8000000.0
2006-10-17 05:43:00,5.94076,5.94158,5.93995,5.94121,13000000.0
2006-10-17 05:44:00,5.94089,5.94117,5.94062,5.94062,13000000.0
2006-10-17 05:45:00,5.94022,5.94106,5.93958,5.94049,24000000.0
2006-10-17 05:46:00,5.94081,5.94121,5.94008,5.94008,14000000.0
2006-10-17 05:47:00,5.94026,5.94097,5.93975,5.93975,11000000.0
2006-10-17 05:48:00,5.94035,5.94099,5.93972,5.94005,18000000.0
2006-10-17 05:49:00,5.94034,5.94075,5.93986,5.94065,10000000.0
2006-10-17 05:50:00,5.93983,5.94025,5.93939,5.93939,10000000.0
2006-10-17 05:51:00,5.93941,5.94152,5.93941,5.94034,11000000.0
2006-10-17 05:52:00,5.94044,5.94085,5.93955,5.93955,19000000.0
2006-10-17 05:53:00,5.93968,5.94088,5.93955,5.93955,15000000.0
2006-10-17 05:54:00,5.93958,5.94087,5.93953,5.94087,7000000.0
2006-10-17 05:55:00,5.94079,5.94079,5.93909,5.94008,12000000.0
2006-10-17 05:56:00,5.93994,5.93994,5.93917,5.93983,16000000.0
2006-10-17 05:57:00,5.94024,5.94117,5.94024,5.94039,11000000.0
2006-10-17 05:58:00,5.94011,5.94123,5.93976,5.93988,22000000.0
2006-10-17 05:59:00,5.94016,5.94087,5.93916,5.93922,9000000.0
2006-10-17 06:00:00,5.9402,5.94078,5.9396,5.93983,17000000.0
2006-10-17 06:01:00,5.94006,5.94052,5.93923,5.9397,18000000.0
2006-10-17 06:02:00,5.93935,5.94083,5.93923,5.94018,18000000.0
2006-10-17 06:03:00,5.94004,5.94039,5.93939,5.93939,16000000.0
2006-10-17 06:04:00,5.93928,5.94076,5.9392,5.9405,8000000.0
2006-10-17 06:05:00,5.94002,5.94072,5.9396,5.93984,10000000.0
2006-10-17 06:06:00,5.93962,5.94079,5.93962,5.94077,27000000.0
2006-10-17 06:07:00,5.94052,5.94097,5.9396,5.94028,17000000.0
2006-10-17 06:08:00,5.9404,5.94185,5.9404,5.94061,14000000.0
2006-10-17 06:09:00,5.94107,5.94252,5.94107,5.94213,13000000.0
2006-10-17 06:10:00,5.94122,5.94167,5.94073,5.94145,14000000.0
2006-10-17 06:11:00,5.94161,5.942,5.94064,5.9415,16000000.0
2006-10-17 06:12:00,5.94154,5.94175,5.94049,5.94061,17000000.0
2006-10-17 06:13:00,5.94108,5.94262,5.94044,5.94156,14000000.0
2006-10-17 06:14:00,5.94123,5.94224,5.94123,5.94224,12000000.0
2006-10-17 06:15:00,5.94079,5.94107,5.94077,5.94097,13000000.0
2006-10-17 06:16:00,5.94135,5.94273,5.94135,5.94241,14000000.0
2006-10-17 06:17:00,5.9428,5.94307,5.94277,5.94283,11000000.0
2006-10-17 06:18:00,5.94297,5.94302,5.94273,5.94282,12000000.0
2006-10-17 06:19:00,5.94281,5.94299,5.94271,5.94299,19000000.0
2006-10-17 06:20:00,5.94261,5.94261,5.94098,5.94114,11000000.0
2006-10-17 06:21:00,5.94103,5.94222,5.94103,5.94222,9000000.0
2006-10-17 06:22:00,5.94247,5.94247,5.94148,5.94157,22000000.0
2006-10-17 06:23:00,5.94158,5.94169,5.94068,5.94068,18000000.0
2006-10-17 06:24:00,5.94142,5.94187,5.94101,5.94144,8000000.0
2006-10-17 06:25:00,5.94177,5.94298,5.94175,5.94298,9000000.0
2006-10-17 06:26:00,5.94225,5.94255,5.94122,5.9414,13000000.0
2006-10-17 06:27:00,5.94179,5.94256,5.94152,5.94165,15000000.0
2006-10-17 06:28:00,5.94244,5.94244,5.94069,5.94069,18000000.0
2006-10-17 06:29:00,5.9404,5.94198,5.9404,5.94198,16000000.0
2006-10-17 06:30:00,5.94226,5.94236,5.9411,5.94127,10000000.0
2006-10-17 06:31:00,5.94089,5.94244,5.94089,5.94184,13000000.0
2006-10-17 06:32:00,5.94146,5.9421,5.94116,5.9413,10000000.0
2006-10-17 06:33:00,5.94161,5.94251,5.94115,5.9416,10000000.0
2006-10-17 06:34:00,5.94159,5.94182,5.94142,5.94142,15000000.0
2006-10-17 06:35:00,5.94173,5.94258,5.94135,5.94176,13000000.0
2006-10-17 06:36:00,5.94191,5.94323,5.94191,5.94294,23000000.0
2006-10-17 06:37:00,5.94289,5.94289,5.94256,5.94266,11000000.0
2006-10-17 06:38:00,5.94285,5.94335,5.94132,5.94213,17000000.0
2006-10-17 06:39:00,5.94192,5.94292,5.94156,5.94292,8000000.0
2006-10-17 06:40:00,5.94166,5.94244,5.9414,5.9414,15000000.0
2006-10-17 06:41:00,5.94271,5.94345,5.94156,5.94279,15000000.0
2006-10-17 06:42:00,5.94281,5.94281,5.94155,5.94204,16000000.0
2006-10-17 06:43:00,5.94188,5.94323,5.94188,5.94317,12000000.0
2006-10-17 06:44:00,5.94358,5.94366,5.9435,5.9436,13000000.0
2006-10-17 06:45:00,5.94227,5.94303,5.94123,5.94169,14000000.0
2006-10-17 06:46:00,5.94242,5.94242,5.9415,5.94175,12000000.0
2006-10-17 06:47:00,5.9418,5.94342,5.9418,5.94336,11000000.0
2006-10-17 06:48:00,5.94333,5.94333,5.94228,5.94271,15000000.0
2006-10-17 06:49:00,5.94229,5.94357,5.94229,5.9424,17000000.0
2006-10-17 06:50:00,5.94248,5.94293,5.94184,5.94184,13000000.0
2006-10-17 06:51:00,5.94223,5.94235,5.94206,5.94206,8000000.0
2006-10-17 06:52:00,5.94398,5.94414,5.9439,5.94395,14000000.0
2006-10-17 06:53:00,5.94372,5.94372,5.9416,5.942,13000000.0
2006-10-17 06:54:00,5.94182,5.94182,5.94149,5.94172,8000000.0
2006-10-17 06:55:00,5.9422,5.94278,5.9419,5.94192,10000000.0
2006-10-17 06:56:00,5.94122,5.94133,5.94059,5.94059,11000000.0
2006-10-17 06:57:00,5.94082,5.94288,5.94082,5.94114,17000000.0
2006-10-17 06:58:00,5.94163,5.94286,5.9416,5.94219,12000000.0
2006-10-17 06:59:00,5.94203,5.94306,5.94189,5.94296,14000000.0
2006-10-17 07:00:00,5.94277,5.94324,5.94166,5.94272,11000000.0
2006-10-17 07:01:00,5.94275,5.94275,5.94127,5.94205,10000000.0
2006-10-17 07:02:00,5.94194,5.94284,5.94104,5.94113,14000000.0
2006-10-17 07:03:00,5.94196,5.94282,5.94196,5.94223,7000000.0
2006-10-17 07:04:00,5.94247,5.94324,5.94164,5.94249,16000000.0
2006-10-17 07:05:00,5.94292,5.94368,5.94254,5.94289,15000000.0
2006-10-17 07:06:00,5.94367,5.94388,5.94129,5.94211,16000000.0
2006-10-17 07:07:00,5.94218,5.94333,5.94136,5.94191,12000000.0
2006-10-17 07:08:00,5.94277,5.94326,5.94216,5.94274,8000000.0
2006-10-17 07:09:00,5.94216,5.94295,5.9414,5.94237,8000000.0
2006-10-17 07:10:00,5.94226,5.94238,5.94124,5.94154,16000000.0
2006-10-17 07:11:00,5.94196,5.94324,5.9415,5.94239,17000000.0
2006-10-17 07:12:00,5.94176,5.94364,5.94146,5.94237,20000000.0
2006-10-17 07:13:00,5.94142,5.94307,5.94142,5.94305,18000000.0
2006-10-17 07:14:00,5.94311,5.94327,5.94305,5.94322,11000000.0
2006-10-17 07:15:00,5.94311,5.94378,5.94272,5.94272,18000000.0
2006-10-17 07:16:00,5.94193,5.94218,5.94187,5.94206,18000000.0
2006-10-17 07:17:00,5.942,5.94281,5.942,5.94214,12000000.0
2006-10-17 07:18:00,5.94213,5.94289,5.94187,5.94187,18000000.0
2006-10-17 07:19:00,5.94226,5.94332,5.94203,5.94308,14000000.0
2006-10-17 07:20:00,5.94349,5.94349,5.94216,5.94216,18000000.0
2006-10-17 07:21:00,5.94311,5.94311,5.94135,5.94155,13000000.0
2006-10-17 07:22:00,5.94155,5.94261,5.94155,5.94251,14000000.0
2006-10-17 07:23:00,5.94279,5.94281,5.94253,5.94261,15000000.0
2006-10-17 07:24:00,5.94225,5.94276,5.94106,5.94156,16000000.0
2006-10-17 07:25:00,5.94145,5.94171,5.94097,5.94168,15000000.0
2006-10-17 07:26:00,5.94184,5.94187,5.94077,5.94094,13000000.0
2006-10-17 07:27:00,5.94097,5.9429,5.94066,5.9429,12000000.0
2006-10-17 07:28:00,5.94277,5.94277,5.94139,5.94195,22000000.0
2006-10-17 07:29:00,5.94249,5.94249,5.94121,5.94152,16000000.0
2006-10-17 07:30:00,5.94085,5.94229,5.94085,5.94153,14000000.0
2006-10-17 07:31:00,5.94182,5.94219,5.9409,5.94175,13000000.0
2006-10-17 07:32:00,5.94282,5.94282,5.94112,5.94233,9000000.0
2006-10-17 07:33:00,5.94187,5.94192,5.94077,5.94129,7000000.0
2006-10-17 07:34:00,5.94054,5.94173,5.93978,5.94018,18000000.0
2006-10-17 07:35:00,5.94148,5.94226,5.94098,5.94178,9000000.0
2006-10-17 07:36:00,5.94188,5.94277,5.94139,5.94172,13000000.0
2006-10-17 07:37:00,5.94189,5.94261,5.94133,5.94147,11000000.0
2006-10-17 07:38:00,5.94106,5.94212,5.9405,5.9405,11000000.0
2006-10-17 07:39:00,5.94053,5.94226,5.94053,5.94226,19000000.0
2006-10-17 07:40:00,5.94167,5.94252,5.94114,5.94129,11000000.0
2006-10-17 07:41:00,5.94128,5.9417,5.9405,5.9405,7000000.0
2006-10-17 07:42:00,5.94131,5.94289,5.94062,5.94138,13000000.0
2006-10-17 07:43:00,5.94192,5.9423,5.94128,5.94177,14000000.0
2006-10-17 07:44:00,5.94207,5.94222,5.94068,5.94146,10000000.0
2006-10-17 07:45:00,5.9409,5.94158,5.9403,5.94075,8000000.0
2006-10-17 07:46:00,5.94058,5.94193,5.94058,5.94137,13000000.0
2006-10-17 07:47:00,5.94172,5.94172,5.9396,5.94065,15000000.0
2006-10-17 07:48:00,5.94058,5.94058,5.93907,5.93907,13000000.0
2006-10-17 07:49:00,5.93885,5.94094,5.93866,5.94012,10000000.0
2006-10-17 07:50:00,5.94081,5.94116,5.93993,5.94085,17000000.0
2006-10-17 07:51:00,5.94045,5.94142,5.93958,5.94142,16000000.0
2006-10-17 07:52:00,5.94011,5.94151,5.94005,5.94141,13000000.0
2006-10-17 07:53:00,5.94093,5.94102,5.93996,5.94095,10000000.0
2006-10-17 07:54:00,5.94091,5.94109,5.94007,5.94007,11000000.0
2006-10-17 07:55:00,5.94012,5.94113,5.93948,5.94086,12000000.0
2006-10-17 07:56:00,5.94046,5.94074,5.93911,5.93911,13000000.0
2006-10-17 07:57:00,5.9395,5.9408,5.9395,5.94051,8000000.0
2006-10-17 07:58:00,5.9397,5.94037,5.9388,5.93918,14000000.0
2006-10-17 07:59:00,5.93896,5.94127,5.93896,5.94089,15000000.0
2006-10-17 08:00:00,5.9412,5.94168,5.93974,5.94123,10000000.0
2006-10-17 08:01:00,5.94147,5.94147,5.93969,5.94147,13000000.0
2006-10-17 08:02:00,5.94139,5.94273,5.94072,5.9423,14000000.0
2006-10-17 08:03:00,5.9424,5.94366,5.94179,5.94259,12000000.0
2006-10-17 08:04:00,5.94196,5.94333,5.94196,5.94275,16000000.0
2006-10-17 08:05:00,5.94273,5.9441,5.94227,5.943,14000000.0
2006-10-17 08:06:00,5.94257,5.94406,5.94206,5.94206,19000000.0
2006-10-17 08:07:00,5.94287,5.94387,5.94193,5.94387,19000000.0
2006-10-17 08:08:00,5.94395,5.94395,5.94248,5.94347,11000000.0
2006-10-17 08:09:00,5.94284,5.94285,5.94205,5.9422,10000000.0
2006-10-17 08:10:00,5.94206,5.94351,5.94206,5.94324,16000000.0
2006-10-17 08:11:00,5.94318,5.94423,5.94277,5.94277,9000000.0
2006-10-17 08:12:00,5.94261,5.94338,5.94226,5.94295,10000000.0
2006-10-17 08:13:00,5.94316,5.94494,5.94277,5.94494,11000000.0
2006-10-17 08:14:00,5.94492,5.94613,5.94404,5.94526,12000000.0
2006-10-17 08:15:00,5.94593,5.94628,5.94475,5.94628,15000000.0
2006-10-17 08:16:00,5.94607,5.94661,5.94481,5.94654,14000000.0
2006-10-17 08:17:00,5.9457,5.94572,5.94493,5.94541,10000000.0
2006-10-17 08:18:00,5.94537,5.94584,5.94397,5.94397,9000000.0
2006-10-17 08:19:00,5.94573,5.94601,5.944,5.944,11000000.0
2006-10-17 08:20:00,5.94465,5.9453,5.94364,5.94411,11000000.0
2006-10-17 08:21:00,5.94342,5.94455,5.9431,5.94455,20000000.0
2006-10-17 08:22:00,5.9436,5.94431,5.94293,5.94293,8000000.0
2006-10-17 08:23:00,5.94297,5.9449,5.94297,5.94442,12000000.0
2006-10-17 08:24:00,5.94465,5.94527,5.9434,5.94451,13000000.0
2006-10-17 08:25:00,5.94372,5.94391,5.94182,5.9429,12000000.0
2006-10-17 08:26:00,5.94312,5.94425,5.94259,5.94425,13000000.0
2006-10-17 08:27:00,5.94411,5.94489,5.9435,5.9435,11000000.0
2006-10-17 08:28:00,5.94468,5.94535,5.94419,5.945,8000000.0
2006-10-17 08:29:00,5.94572,5.94572,5.94365,5.9454,12000000.0
2006-10-17 08:30:00,5.9438,5.94494,5.94317,5.94328,11000000.0
2006-10-17 08:31:00,5.94337,5.94458,5.94293,5.94458,10000000.0
2006-10-17 08:32:00,5.94444,5.94478,5.94329,5.9442,13000000.0
2006-10-17 08:33:00,5.94493,5.94521,5.94367,5.94367,11000000.0
2006-10-17 08:34:00,5.94402,5.94482,5.94276,5.94391,17000000.0
2006-10-17 08:35:00,5.94413,5.94455,5.94341,5.94417,11000000.0
2006-10-17 08:36:00,5.94376,5.94452,5.94336,5.94408,10000000.0
2006-10-17 08:37:00,5.94431,5.94454,5.94346,5.94446,9000000.0
2006-10-17 08:38:00,5.94521,5.94521,5.94351,5.94473,18000000.0
2006-10-17 08:39:00,5.94509,5.94509,5.94385,5.94413,8000000.0
2006-10-17 08:40:00,5.94452,5.94517,5.94421,5.94517,7000000.0
2006-10-17 08:41:00,5.94531,5.94598,5.94435,5.94556,16000000.0
2006-10-17 08:42:00,5.94536,5.94592,5.94436,5.94468,14000000.0
2006-10-17 08:43:00,5.94565,5.94597,5.9445,5.9445,12000000.0
2006-10-17 08:44:00,5.94499,5.9455,5.94458,5.94525,9000000.0
2006-10-17 08:45:00,5.94509,5.9461,5.94458,5.94574,18000000.0
2006-10-17 08:46:00,5.94563,5.94563,5.94376,5.94431,14000000.0
2006-10-17 08:47:00,5.94504,5.94504,5.94227,5.94255,18000000.0
2006-10-17 08:48:00,5.94274,5.94324,5.94047,5.94047,12000000.0
2006-10-17 08:49:00,5.93984,5.94228,5.93984,5.9421,14000000.0
2006-10-17 08:50:00,5.94154,5.94224,5.9408,5.94131,16000000.0
2006-10-17 08:51:00,5.94232,5.94276,5.94142,5.94142,21000000.0
2006-10-17 08:52:00,5.94242,5.94271,5.94101,5.94165,20000000.0
2006-10-17 08:53:00,5.94152,5.94152,5.94075,5.9412,7000000.0
2006-10-17 08:54:00,5.94219,5.94294,5.94054,5.94265,17000000.0
2006-10-17 08:55:00,5.94208,5.94388,5.94169,5.94189,12000000.0
2006-10-17 08:56:00,5.94231,5.94312,5.94114,5.94117,17000000.0
2006-10-17 08:57:00,5.94198,5.94198,5.94059,5.94102,16000000.0
2006-10-17 08:58:00,5.94026,5.94273,5.94026,5.94224,12000000.0
2006-10-17 08:59:00,5.94367,5.94399,5.94252,5.94345,13000000.0
2006-10-17 09:00:00,5.94295,5.9449,5.94286,5.9449,17000000.0
2006-10-17 09:01:00,5.9449,5.94634,5.94457,5.94577,13000000.0
2006-10-17 09:02:00,5.9464,5.94657,5.94523,5.94609,8000000.0
2006-10-17 09:03:00,5.94601,5.94601,5.94445,5.94479,16000000.0
2006-10-17 09:04:00,5.94465,5.94733,5.94465,5.94733,8000000.0
2006-10-17 09:05:00,5.94722,5.94726,5.94529,5.9453,11000000.0
2006-10-17 09:06:00,5.94484,5.94607,5.94461,5.94607,10000000.0
2006-10-17 09:07:00,5.94626,5.94639,5.94472,5.94618,10000000.0
2006-10-17 09:08:00,5.94426,5.94607,5.94426,5.94486,19000000.0
2006-10-17 09:09:00,5.94534,5.94608,5.94479,5.9457,16000000.0
2006-10-17 09:10:00,5.94571,5.94589,5.94421,5.94437,8000000.0
2006-10-17 09:11:00,5.94428,5.94569,5.94424,5.94496,11000000.0
2006-10-17 09:12:00,5.9458,5.94641,5.94348,5.94573,16000000.0
2006-10-17 09:13:00,5.94639,5.94702,5.94584,5.9463,15000000.0
2006-10-17 09:14:00,5.94717,5.94771,5.94602,5.94679,17000000.0
2006-10-17 09:15:00,5.94708,5.94736,5.94591,5.94619,12000000.0
2006-10-17 09:16:00,5.94569,5.94689,5.94542,5.94636,14000000.0
2006-10-17 09:17:00,5.94669,5.94669,5.94559,5.94637,14000000.0
2006-10-17 09:18:00,5.94657,5.94744,5.94614,5.94717,18000000.0
2006-10-17 09:19:00,5.94739,5.94739,5.94526,5.94526,14000000.0
2006-10-17 09:20:00,5.94651,5.94704,5.94549,5.94655,18000000.0
2006-10-17 09:21:00,5.94627,5.94704,5.94584,5.94704,17000000.0
2006-10-17 09:22:00,5.94661,5.94716,5.94602,5.94714,13000000.0
2006-10-17 09:23:00,5.94717,5.94752,5.94563,5.94691,12000000.0
2006-10-17 09:24:00,5.94691,5.94724,5.94636,5.94724,14000000.0
2006-10-17 09:25:00,5.94748,5.9475,5.94543,5.94543,9000000.0
2006-10-17 09:26:00,5.94599,5.94762,5.94596,5.94596,13000000.0
2006-10-17 09:27:00,5.94718,5.94736,5.94608,5.94653,13000000.0
2006-10-17 09:28:00,5.94721,5.94721,5.94567,5.94686,19000000.0
2006-10-17 09:29:00,5.9466,5.9466,5.94505,5.94579,14000000.0
2006-10-17 09:30:00,5.94601,5.9465,5.9452,5.9452,15000000.0
2006-10-17 09:31:00,5.94627,5.94653,5.94517,5.94579,11000000.0
2006-10-17 09:32:00,5.94461,5.94639,5.94454,5.94536,16000000.0
2006-10-17 09:33:00,5.94652,5.94679,5.94577,5.94679,9000000.0
2006-10-17 09:34:00,5.94609,5.94663,5.94525,5.94605,18000000.0
2006-10-17 09:35:00,5.94696,5.94732,5.94583,5.94583,14000000.0
2006-10-17 09:36:00,5.9471,5.94726,5.94524,5.94664,16000000.0
2006-10-17 09:37:00,5.94553,5.94716,5.94544,5.94706,20000000.0
2006-10-17 09:38:00,5.94666,5.94666,5.94491,5.94609,19000000.0
2006-10-17 09:39:00,5.94452,5.94545,5.94317,5.94358,16000000.0
2006-10-17 09:40:00,5.94386,5.94435,5.94288,5.94415,12000000.0
2006-10-17 09:41:00,5.94387,5.94451,5.94315,5.94387,18000000.0
2006-10-17 09:42:00,5.94492,5.94577,5.94381,5.94503,16000000.0
2006-10-17 09:43:00,5.94445,5.94455,5.94317,5.94398,15000000.0
2006-10-17 09:44:00,5.94412,5.94452,5.94356,5.94356,13000000.0
2006-10-17 09:45:00,5.94359,5.94451,5.94299,5.94335,13000000.0
2006-10-17 09:46:00,5.94405,5.94466,5.94232,5.94346,17000000.0
2006-10-17 09:47:00,5.94355,5.94382,5.94181,5.94359,13000000.0
2006-10-17 09:48:00,5.94338,5.9436,5.94265,5.94302,16000000.0
2006-10-17 09:49:00,5.9425,5.94444,5.94193,5.94444,17000000.0
2006-10-17 09:50:00,5.9434,5.94374,5.94208,5.94361,12000000.0
2006-10-17 09:51:00,5.94267,5.94342,5.9413,5.9413,16000000.0
2006-10-17 09:52:00,5.94153,5.94167,5.93991,5.94044,16000000.0
2006-10-17 09:53:00,5.94092,5.94156,5.93946,5.93992,15000000.0
2006-10-17 09:54:00,5.94075,5.94138,5.93956,5.94099,15000000.0
2006-10-17 09:55:00,5.94093,5.94093,5.93859,5.93996,15000000.0
2006-10-17 09:56:00,5.93933,5.93933,5.93743,5.93821,17000000.0
2006-10-17 09:57:00,5.93797,5.93888,5.93694,5.93817,12000000.0
2006-10-17 09:58:00,5.9387,5.9387,5.93718,5.9384,14000000.0
2006-10-17 09:59:00,5.93818,5.9383,5.93732,5.93804,10000000.0
2006-10-17 10:00:00,5.93839,5.93936,5.93785,5.93936,11000000.0
2006-10-17 10:01:00,5.939,5.93928,5.93788,5.9383,24000000.0
2006-10-17 10:02:00,5.93806,5.93978,5.93806,5.9388,14000000.0
2006-10-17 10:03:00,5.93918,5.94013,5.93804,5.93954,16000000.0
2006-10-17 10:04:00,5.93971,5.93989,5.93887,5.93932,10000000.0
2006-10-17 10:05:00,5.93979,5.9405,5.93919,5.9405,10000000.0
2006-10-17 10:06:00,5.94012,5.94098,5.93917,5.94098,9000000.0
2006-10-17 10:07:00,5.94113,5.94117,5.93942,5.93942,11000000.0
2006-10-17 10:08:00,5.94065,5.94065,5.93887,5.93892,9000000.0
2006-10-17 10:09:00,5.93942,5.94027,5.93934,5.94027,11000000.0
2006-10-17 10:10:00,5.94043,5.94092,5.93939,5.93977,15000000.0
2006-10-17 10:11:00,5.94029,5.94075,5.93942,5.94075,16000000.0
2006-10-17 10:12:00,5.94065,5.94084,5.93943,5.94058,19000000.0
2006-10-17 10:13:00,5.94072,5.94072,5.93916,5.93964,9000000.0
2006-10-17 10:14:00,5.94039,5.9407,5.9398,5.94052,11000000.0
2006-10-17 10:15:00,5.94062,5.94084,5.93984,5.93984,8000000.0
2006-10-17 10:16:00,5.94064,5.94103,5.93921,5.94014,17000000.0
2006-10-17 10:17:00,5.94097,5.94151,5.93967,5.94124,16000000.0
2006-10-17 10:18:00,5.94053,5.9411,5.93936,5.94109,16000000.0
2006-10-17 10:19:00,5.9392,5.94083,5.93917,5.93952,17000000.0
2006-10-17 10:20:00,5.94034,5.94096,5.94027,5.94096,16000000.0
2006-10-17 10:21:00,5.93984,5.94102,5.93945,5.94102,7000000.0
2006-10-17 10:22:00,5.94098,5.94115,5.93985,5.94115,10000000.0
2006-10-17 10:23:00,5.94051,5.94072,5.93916,5.94072,14000000.0
2006-10-17 10:24:00,5.94077,5.94189,5.93983,5.94189,13000000.0
2006-10-17 10:25:00,5.94148,5.94163,5.94016,5.94105,12000000.0
2006-10-17 10:26:00,5.94185,5.94291,5.94163,5.9425,11000000.0
2006-10-17 10:27:00,5.94333,5.94333,5.94156,5.94308,13000000.0
2006-10-17 10:28:00,5.94381,5.94453,5.94347,5.94398,13000000.0
2006-10-17 10:29:00,5.94387,5.94391,5.94242,5.94297,11000000.0
2006-10-17 10:30:00,5.94285,5.9448,5.94232,5.94475,9000000.0
2006-10-17 10:31:00,5.94439,5.94443,5.9413,5.9418,16000000.0
2006-10-17 10:32:00,5.94036,5.94195,5.94036,5.94195,9000000.0
2006-10-17 10:33:00,5.94332,5.94339,5.94148,5.94163,12000000.0
2006-10-17 10:34:00,5.94319,5.94417,5.94252,5.94417,11000000.0
2006-10-17 10:35:00,5.94373,5.94456,5.94248,5.94426,17000000.0
2006-10-17 10:36:00,5.94311,5.94385,5.94235,5.94297,10000000.0
2006-10-17 10:37:00,5.94272,5.94376,5.94246,5.94289,15000000.0
2006-10-17 10:38:00,5.94375,5.94375,5.94107,5.94187,17000000.0
2006-10-17 10:39:00,5.94221,5.94306,5.94153,5.94255,13000000.0
2006-10-17 10:40:00,5.94182,5.94241,5.94053,5.94233,10000000.0
2006-10-17 10:41:00,5.94199,5.94199,5.93918,5.94058,15000000.0
2006-10-17 10:42:00,5.93988,5.94101,5.93854,5.93854,12000000.0
2006-10-17 10:43:00,5.93856,5.93907,5.93732,5.93873,13000000.0
2006-10-17 10:44:00,5.93932,5.9395,5.93749,5.93945,12000000.0
2006-10-17 10:45:00,5.93918,5.93973,5.93832,5.93863,13000000.0
2006-10-17 10:46:00,5.93858,5.93913,5.9374,5.9374,13000000.0
2006-10-17 10:47:00,5.93965,5.93997,5.93891,5.93951,7000000.0
2006-10-17 10:48:00,5.94035,5.94035,5.93926,5.93926,12000000.0
2006-10-17 10:49:00,5.93946,5.94037,5.93846,5.94037,10000000.0
2006-10-17 10:50:00,5.93978,5.94115,5.93937,5.94058,14000000.0
2006-10-17 10:51:00,5.9409,5.94108,5.93983,5.94088,11000000.0
2006-10-17 10:52:00,5.93991,5.94089,5.93844,5.93967,20000000.0
2006-10-17 10:53:00,5.94012,5.9409,5.93848,5.93995,9000000.0
2006-10-17 10:54:00,5.93964,5.94084,5.9389,5.94039,18000000.0
2006-10-17 10:55:00,5.94116,5.9412,5.93983,5.93983,10000000.0
2006-10-17 10:56:00,5.93917,5.94039,5.93881,5.93901,11000000.0
2006-10-17 10:57:00,5.93916,5.93983,5.93847,5.93908,8000000.0
2006-10-17 10:58:00,5.93895,5.93977,5.93827,5.93935,10000000.0
2006-10-17 10:59:00,5.9394,5.93942,5.93763,5.93829,10000000.0
2006-10-17 11:00:00,5.93936,5.94205,5.9389,5.93944,15000000.0
2006-10-17 11:01:00,5.93998,5.94125,5.93824,5.94036,12000000.0
2006-10-17 11:02:00,5.9406,5.94246,5.94027,5.94241,8000000.0
2006-10-17 11:03:00,5.94429,5.94521,5.94278,5.9442,11000000.0
2006-10-17 11:04:00,5.94316,5.94411,5.94214,5.94263,15000000.0
2006-10-17 11:05:00,5.94216,5.94235,5.93974,5.94115,17000000.0
2006-10-17 11:06:00,5.94151,5.94151,5.93915,5.94056,12000000.0
2006-10-17 11:07:00,5.94139,5.94203,5.94036,5.94053,11000000.0
2006-10-17 11:08:00,5.94122,5.94163,5.93932,5.94093,22000000.0
2006-10-17 11:09:00,5.94136,5.94183,5.93993,5.94123,9000000.0
2006-10-17 11:10:00,5.94147,5.94192,5.94039,5.94077,16000000.0
2006-10-17 11:11:00,5.94087,5.94241,5.94067,5.94196,7000000.0
2006-10-17 11:12:00,5.94234,5.94321,5.94212,5.94296,15000000.0
2006-10-17 11:13:00,5.94333,5.94353,5.94164,5.94353,11000000.0
2006-10-17 11:14:00,5.94282,5.94379,5.94252,5.94294,18000000.0
2006-10-17 11:15:00,5.94282,5.94296,5.94114,5.94114,11000000.0
2006-10-17 11:16:00,5.94092,5.94287,5.94092,5.94183,13000000.0
2006-10-17 11:17:00,5.94179,5.94281,5.94041,5.94131,13000000.0
2006-10-17 11:18:00,5.94112,5.94154,5.93991,5.94154,9000000.0
2006-10-17 11:19:00,5.94137,5.94152,5.94,5.94074,17000000.0
2006-10-17 11:20:00,5.9409,5.94329,5.94021,5.94329,14000000.0
2006-10-17 11:21:00,5.94337,5.94337,5.94148,5.94214,14000000.0
2006-10-17 11:22:00,5.94236,5.94408,5.94174,5.94315,22000000.0
2006-10-17 11:23:00,5.94305,5.94392,5.94283,5.94386,8000000.0
2006-10-17 11:24:00,5.94371,5.94408,5.94279,5.94408,18000000.0
2006-10-17 11:25:00,5.94461,5.94515,5.94362,5.94406,9000000.0
2006-10-17 11:26:00,5.94406,5.94554,5.94406,5.94437,15000000.0
2006-10-17 11:27:00,5.94505,5.94554,5.94442,5.94542,10000000.0
2006-10-17 11:28:00,5.94571,5.94635,5.94533,5.94585,13000000.0
2006-10-17 11:29:00,5.94519,5.94585,5.94369,5.94369,17000000.0
2006-10-17 11:30:00,5.94476,5.94589,5.94422,5.94503,13000000.0
2006-10-17 11:31:00,5.945,5.94629,5.94485,5.94514,12000000.0
2006-10-17 11:32:00,5.94472,5.94584,5.94423,5.9454,20000000.0
2006-10-17 11:33:00,5.94559,5.94559,5.94383,5.94419,16000000.0
2006-10-17 11:34:00,5.94509,5.94509,5.94246,5.94406,13000000.0
2006-10-17 11:35:00,5.94356,5.94371,5.94228,5.94371,14000000.0
2006-10-17 11:36:00,5.94316,5.94375,5.94226,5.94273,11000000.0
2006-10-17 11:37:00,5.94232,5.94337,5.94165,5.94313,16000000.0
2006-10-17 11:38:00,5.94388,5.94444,5.943,5.94444,8000000.0
2006-10-17 11:39:00,5.94469,5.94504,5.9438,5.9438,11000000.0
2006-10-17 11:40:00,5.94419,5.94489,5.94301,5.94386,12000000.0
2006-10-17 11:41:00,5.94464,5.94488,5.94328,5.94352,10000000.0
2006-10-17 11:42:00,5.9437,5.94748,5.94359,5.94479,10000000.0
2006-10-17 11:43:00,5.94401,5.94565,5.94394,5.94502,17000000.0
2006-10-17 11:44:00,5.9448,5.94517,5.94386,5.94416,15000000.0
2006-10-17 11:45:00,5.94397,5.94513,5.94298,5.94298,16000000.0
2006-10-17 11:46:00,5.9433,5.94411,5.94239,5.94239,7000000.0
2006-10-17 11:47:00,5.94233,5.94325,5.94233,5.94317,16000000.0
2006-10-17 11:48:00,5.94205,5.94336,5.9419,5.94224,13000000.0
2006-10-17 11:49:00,5.94362,5.94416,5.94276,5.94336,10000000.0
2006-10-17 11:50:00,5.94352,5.94387,5.9423,5.94373,12000000.0
2006-10-17 11:51:00,5.9436,5.9439,5.94217,5.94277,14000000.0
2006-10-17 11:52:00,5.94334,5.94334,5.9417,5.94295,18000000.0
2006-10-17 11:53:00,5.94329,5.94335,5.94186,5.94301,16000000.0
2006-10-17 11:54:00,5.94338,5.94344,5.94205,5.94205,8000000.0
2006-10-17 11:55:00,5.94301,5.94312,5.94193,5.94193,8000000.0
2006-10-17 11:56:00,5.94158,5.94311,5.9413,5.94307,8000000.0
2006-10-17 11:57:00,5.9427,5.94332,5.94215,5.94289,11000000.0
2006-10-17 11:58:00,5.94385,5.94386,5.94245,5.94352,14000000.0
2006-10-17 11:59:00,5.94365,5.94382,5.94225,5.94343,11000000.0
2006-10-17 12:00:00,5.94423,5.94423,5.94214,5.9433,15000000.0
2006-10-17 12:01:00,5.94317,5.94353,5.94128,5.94258,13000000.0
2006-10-17 12:02:00,5.94288,5.94339,5.94181,5.94181,15000000.0
2006-10-17 12:03:00,5.94164,5.94417,5.94164,5.94417,11000000.0
2006-10-17 12:04:00,5.94317,5.94483,5.94317,5.94444,9000000.0
2006-10-17 12:05:00,5.94422,5.94422,5.94323,5.94412,9000000.0
2006-10-17 12:06:00,5.94417,5.94527,5.94329,5.94495,15000000.0
2006-10-17 12:07:00,5.94558,5.94592,5.94424,5.94424,11000000.0
2006-10-17 12:08:00,5.94513,5.94515,5.94299,5.94299,8000000.0
2006-10-17 12:09:00,5.94309,5.94463,5.943,5.94453,18000000.0
2006-10-17 12:10:00,5.94466,5.94496,5.94351,5.94405,14000000.0
2006-10-17 12:11:00,5.94452,5.94502,5.94365,5.94462,9000000.0
2006-10-17 12:12:00,5.9447,5.94539,5.9437,5.94379,18000000.0
2006-10-17 12:13:00,5.945,5.945,5.94334,5.94334,12000000.0
2006-10-17 12:14:00,5.94448,5.94472,5.94341,5.94341,10000000.0
2006-10-17 12:15:00,5.94356,5.94438,5.94323,5.94411,8000000.0
2006-10-17 12:16:00,5.94399,5.94422,5.94277,5.94422,14000000.0
2006-10-17 12:17:00,5.94268,5.94316,5.94145,5.94265,13000000.0
2006-10-17 12:18:00,5.9419,5.94219,5.94096,5.94201,10000000.0
2006-10-17 12:19:00,5.94118,5.94246,5.94107,5.94215,11000000.0
2006-10-17 12:20:00,5.94179,5.94232,5.94116,5.94232,8000000.0
2006-10-17 12:21:00,5.94137,5.94306,5.94112,5.94288,20000000.0
2006-10-17 12:22:00,5.94326,5.94338,5.94176,5.94176,14000000.0
2006-10-17 12:23:00,5.94315,5.94315,5.94176,5.94266,11000000.0
2006-10-17 12:24:00,5.9414,5.94345,5.9414,5.94181,17000000.0
2006-10-17 12:25:00,5.94202,5.94306,5.94202,5.9427,12000000.0
2006-10-17 12:26:00,5.94313,5.94418,5.94275,5.94361,7000000.0
2006-10-17 12:27:00,5.94428,5.94428,5.94349,5.9441,7000000.0
2006-10-17 12:28:00,5.94376,5.94415,5.94288,5.94382,19000000.0
2006-10-17 12:29:00,5.94307,5.9434,5.94242,5.94334,12000000.0
2006-10-17 12:30:00,5.9432,5.94377,5.94246,5.94377,10000000.0
2006-10-17 12:31:00,5.94342,5.94345,5.94194,5.94345,12000000.0
2006-10-17 12:32:00,5.943,5.94385,5.94215,5.94276,12000000.0
2006-10-17 12:33:00,5.94316,5.94373,5.94166,5.94247,15000000.0
2006-10-17 12:34:00,5.94399,5.94434,5.94287,5.94434,12000000.0
2006-10-17 12:35:00,5.94422,5.9451,5.94324,5.9451,12000000.0
2006-10-17 12:36:00,5.9434,5.94497,5.9434,5.94404,15000000.0
2006-10-17 12:37:00,5.94589,5.94589,5.94416,5.94444,8000000.0
2006-10-17 12:38:00,5.94545,5.94605,5.94449,5.94604,15000000.0
2006-10-17 12:39:00,5.94529,5.94601,5.94446,5.94507,14000000.0
2006-10-17 12:40:00,5.94474,5.94631,5.94474,5.94605,18000000.0
2006-10-17 12:41:00,5.94568,5.94704,5.94538,5.9467,11000000.0
2006-10-17 12:42:00,5.94716,5.9476,5.946,5.94698,17000000.0
2006-10-17 12:43:00,5.94714,5.94733,5.94593,5.94666,11000000.0
2006-10-17 12:44:00,5.94682,5.94734,5.94586,5.94698,13000000.0
2006-10-17 12:45:00,5.94573,5.94604,5.94519,5.94604,10000000.0
2006-10-17 12:46:00,5.94608,5.94749,5.94561,5.94749,20000000.0
2006-10-17 12:47:00,5.94782,5.9482,5.94708,5.94728,10000000.0
2006-10-17 12:48:00,5.94797,5.94861,5.94772,5.94857,10000000.0
2006-10-17 12:49:00,5.94733,5.9483,5.94712,5.9474,15000000.0
2006-10-17 12:50:00,5.94749,5.94768,5.9462,5.94623,14000000.0
2006-10-17 12:51:00,5.9462,5.94779,5.9462,5.94771,14000000.0
2006-10-17 12:52:00,5.94638,5.94721,5.9462,5.94648,9000000.0
2006-10-17 12:53:00,5.94774,5.94774,5.946,5.94667,9000000.0
2006-10-17 12:54:00,5.94678,5.9476,5.94582,5.94674,20000000.0
2006-10-17 12:55:00,5.94678,5.94738,5.94569,5.94738,12000000.0
2006-10-17 12:56:00,5.94649,5.94794,5.94631,5.94791,7000000.0
2006-10-17 12:57:00,5.94803,5.94803,5.94667,5.94789,13000000.0
2006-10-17 12:58:00,5.94739,5.94791,5.9462,5.94654,16000000.0
2006-10-17 12:59:00,5.94655,5.94748,5.94588,5.94671,14000000.0
2006-10-17 13:00:00,5.94676,5.94676,5.94549,5.94549,12000000.0
2006-10-17 13:01:00,5.94598,5.94754,5.94568,5.94568,17000000.0
2006-10-17 13:02:00,5.94634,5.94717,5.94634,5.9465,10000000.0
2006-10-17 13:03:00,5.94676,5.9473,5.94567,5.9462,22000000.0
2006-10-17 13:04:00,5.94666,5.94711,5.94556,5.94704,20000000.0
2006-10-17 13:05:00,5.94732,5.94732,5.9459,5.94626,14000000.0
2006-10-17 13:06:00,5.94705,5.9475,5.94556,5.9475,17000000.0
2006-10-17 13:07:00,5.94675,5.94716,5.94529,5.94529,22000000.0
2006-10-17 13:08:00,5.94656,5.94683,5.94579,5.94598,12000000.0
2006-10-17 13:09:00,5.94477,5.94607,5.94424,5.9451,12000000.0
2006-10-17 13:10:00,5.94553,5.94628,5.94482,5.94513,20000000.0
2006-10-17 13:11:00,5.94573,5.9468,5.94533,5.9468,12000000.0
2006-10-17 13:12:00,5.94674,5.94704,5.94542,5.94654,16000000.0
2006-10-17 13:13:00,5.94656,5.94696,5.9455,5.94625,14000000.0
2006-10-17 13:14:00,5.94695,5.94695,5.94535,5.94606,17000000.0
2006-10-17 13:15:00,5.94617,5.9467,5.9459,5.94602,7000000.0
2006-10-17 13:16:00,5.946,5.94698,5.94539,5.94698,9000000.0
2006-10-17 13:17:00,5.94595,5.94705,5.94524,5.94557,15000000.0
2006-10-17 13:18:00,5.94567,5.94631,5.94515,5.94631,17000000.0
2006-10-17 13:19:00,5.94662,5.94726,5.94601,5.94607,15000000.0
2006-10-17 13:20:00,5.94659,5.94699,5.94523,5.94607,12000000.0
2006-10-17 13:21:00,5.94603,5.94676,5.94514,5.94584,24000000.0
2006-10-17 13:22:00,5.94695,5.94695,5.94567,5.9459,12000000.0
2006-10-17 13:23:00,5.94538,5.94625,5.9451,5.94597,12000000.0
2006-10-17 13:24:00,5.94643,5.94694,5.9454,5.94656,18000000.0
2006-10-17 13:25:00,5.94645,5.94675,5.9451,5.94586,12000000.0
2006-10-17 13:26:00,5.94557,5.94642,5.9449,5.94531,12000000.0
2006-10-17 13:27:00,5.94538,5.94618,5.94524,5.94618,9000000.0
2006-10-17 13:28:00,5.9451,5.94688,5.9451,5.94651,15000000.0
2006-10-17 13:29:00,5.94595,5.94647,5.94508,5.94508,14000000.0
2006-10-17 13:30:00,5.94516,5.94707,5.94516,5.94707,11000000.0
2006-10-17 13:31:00,5.94685,5.94685,5.94491,5.94623,11000000.0
2006-10-17 13:32:00,5.94634,5.94634,5.94481,5.94595,8000000.0
2006-10-17 13:33:00,5.94488,5.94622,5.94482,5.94493,14000000.0
2006-10-17 13:34:00,5.94437,5.9458,5.94437,5.9458,11000000.0
2006-10-17 13:35:00,5.94582,5.94608,5.94474,5.94567,16000000.0
2006-10-17 13:36:00,5.94565,5.94607,5.94475,5.94547,8000000.0
2006-10-17 13:37:00,5.9459,5.94605,5.94532,5.94533,17000000.0
2006-10-17 13:38:00,5.94498,5.9464,5.94436,5.94436,14000000.0
2006-10-17 13:39:00,5.94431,5.94645,5.9443,5.94493,10000000.0
2006-10-17 13:40:00,5.94506,5.9454,5.94455,5.94469,8000000.0
2006-10-17 13:41:00,5.94552,5.94644,5.945,5.94644,11000000.0
2006-10-17 13:42:00,5.94622,5.94622,5.94453,5.94489,14000000.0
2006-10-17 13:43:00,5.94478,5.94524,5.94434,5.94513,11000000.0
2006-10-17 13:44:00,5.94552,5.94561,5.94387,5.94496,11000000.0
2006-10-17 13:45:00,5.94529,5.94639,5.94529,5.94637,14000000.0
2006-10-17 13:46:00,5.94571,5.94668,5.9455,5.94582,11000000.0
2006-10-17 13:47:00,5.94582,5.94679,5.94564,5.94679,13000000.0
2006-10-17 13:48:00,5.94701,5.94701,5.9446,5.94632,14000000.0
2006-10-17 13:49:00,5.9452,5.94664,5.94489,5.94489,12000000.0
2006-10-17 13:50:00,5.94474,5.94631,5.9446,5.94599,16000000.0
2006-10-17 13:51:00,5.94582,5.94582,5.94399,5.94577,14000000.0
2006-10-17 13:52:00,5.946,5.946,5.9439,5.94515,10000000.0
2006-10-17 13:53:00,5.94493,5.94516,5.94398,5.94513,10000000.0
2006-10-17 13:54:00,5.94449,5.94552,5.94449,5.94544,8000000.0
2006-10-17 13:55:00,5.94433,5.94539,5.94401,5.94448,13000000.0
2006-10-17 13:56:00,5.94437,5.94533,5.94437,5.94474,17000000.0
2006-10-17 13:57:00,5.94449,5.94536,5.94381,5.9446,13000000.0
2006-10-17 13:58:00,5.94508,5.94552,5.94397,5.94455,7000000.0
2006-10-17 13:59:00,5.94468,5.94524,5.94399,5.94399,9000000.0
2006-10-17 14:00:00,5.94394,5.94489,5.94377,5.9445,7000000.0
2006-10-17 14:01:00,5.94407,5.94471,5.94347,5.94347,11000000.0
2006-10-17 14:02:00,5.94442,5.94482,5.94346,5.94441,19000000.0
2006-10-17 14:03:00,5.9444,5.9453,5.94379,5.9453,13000000.0
2006-10-17 14:04:00,5.9448,5.94492,5.94349,5.94491,22000000.0
2006-10-17 14:05:00,5.9449,5.94505,5.94348,5.94446,17000000.0
2006-10-17 14:06:00,5.94527,5.94527,5.9438,5.9438,11000000.0
2006-10-17 14:07:00,5.94408,5.9445,5.94334,5.94446,9000000.0
2006-10-17 14:08:00,5.94491,5.94534,5.94408,5.94534,11000000.0
2006-10-17 14:09:00,5.94526,5.94581,5.94469,5.94554,12000000.0
2006-10-17 14:10:00,5.94604,5.94604,5.94511,5.9457,13000000.0
2006-10-17 14:11:00,5.94571,5.94643,5.94474,5.94643,14000000.0
2006-10-17 14:12:00,5.94589,5.94633,5.94515,5.9454,11000000.0
2006-10-17 14:13:00,5.94552,5.94642,5.94552,5.94625,11000000.0
2006-10-17 14:14:00,5.94637,5.94735,5.94633,5.94735,7000000.0
2006-10-17 14:15:00,5.94734,5.94807,5.94633,5.94661,14000000.0
2006-10-17 14:16:00,5.94613,5.94801,5.94563,5.948,13000000.0
2006-10-17 14:17:00,5.94733,5.94812,5.94641,5.94774,22000000.0
2006-10-17 14:18:00,5.94841,5.94867,5.9465,5.94746,15000000.0
2006-10-17 14:19:00,5.94828,5.94839,5.94673,5.94673,12000000.0
2006-10-17 14:20:00,5.94646,5.94786,5.94616,5.94693,7000000.0
2006-10-17 14:21:00,5.94764,5.94764,5.94609,5.94636,13000000.0
2006-10-17 14:22:00,5.94682,5.94741,5.94633,5.94739,8000000.0
2006-10-17 14:23:00,5.94724,5.94818,5.94675,5.94818,11000000.0
2006-10-17 14:24:00,5.94712,5.9478,5.94643,5.94643,13000000.0
2006-10-17 14:25:00,5.94804,5.94804,5.946,5.94714,15000000.0
2006-10-17 14:26:00,5.94525,5.9467,5.9452,5.94533,8000000.0
2006-10-17 14:27:00,5.94684,5.94693,5.94526,5.94621,10000000.0
2006-10-17 14:28:00,5.94568,5.9465,5.94509,5.94594,11000000.0
2006-10-17 14:29:00,5.94618,5.94661,5.94493,5.946,21000000.0
2006-10-17 14:30:00,5.94776,5.95185,5.94776,5.95165,11000000.0
2006-10-17 14:31:00,5.95089,5.95089,5.94815,5.94993,17000000.0
2006-10-17 14:32:00,5.94758,5.94882,5.94516,5.9466,15000000.0
2006-10-17 14:33:00,5.94706,5.94772,5.94581,5.94691,8000000.0
2006-10-17 14:34:00,5.94633,5.94639,5.94496,5.94611,9000000.0
2006-10-17 14:35:00,5.94571,5.94729,5.94524,5.94729,11000000.0
2006-10-17 14:36:00,5.94677,5.94772,5.94567,5.9473,15000000.0
2006-10-17 14:37:00,5.947,5.947,5.94547,5.94561,8000000.0
2006-10-17 14:38:00,5.94729,5.9475,5.94588,5.94716,10000000.0
2006-10-17 14:39:00,5.94707,5.94774,5.94504,5.94517,19000000.0
2006-10-17 14:40:00,5.94471,5.94471,5.94139,5.94287,15000000.0
2006-10-17 14:41:00,5.94349,5.94456,5.94301,5.94371,15000000.0
2006-10-17 14:42:00,5.94451,5.9456,5.94215,5.94454,17000000.0
2006-10-17 14:43:00,5.94503,5.94562,5.94345,5.94345,15000000.0
2006-10-17 14:44:00,5.94267,5.94655,5.94267,5.94438,15000000.0
2006-10-17 14:45:00,5.94526,5.94638,5.94486,5.94638,9000000.0
2006-10-17 14:46:00,5.94558,5.94581,5.94433,5.9458,11000000.0
2006-10-17 14:47:00,5.94526,5.94561,5.94367,5.94375,12000000.0
2006-10-17 14:48:00,5.94329,5.94488,5.9428,5.94435,12000000.0
2006-10-17 14:49:00,5.94366,5.94375,5.94221,5.94365,12000000.0
2006-10-17 14:50:00,5.94285,5.94307,5.94131,5.94217,15000000.0
2006-10-17 14:51:00,5.94145,5.94166,5.94043,5.94086,10000000.0
2006-10-17 14:52:00,5.94098,5.94208,5.94009,5.94208,13000000.0
2006-10-17 14:53:00,5.94263,5.94308,5.94067,5.94274,13000000.0
2006-10-17 14:54:00,5.9427,5.94353,5.94234,5.94324,9000000.0
2006-10-17 14:55:00,5.9432,5.94411,5.94217,5.94285,16000000.0
2006-10-17 14:56:00,5.94337,5.94375,5.94204,5.94285,15000000.0
2006-10-17 14:57:00,5.94279,5.94459,5.94279,5.94426,15000000.0
2006-10-17 14:58:00,5.94511,5.94546,5.94301,5.94409,11000000.0
2006-10-17 14:59:00,5.94468,5.94533,5.94362,5.94458,14000000.0
2006-10-17 15:00:00,5.94778,5.95148,5.94709,5.94946,18000000.0
2006-10-17 15:01:00,5.94899,5.94938,5.94748,5.94909,12000000.0
2006-10-17 15:02:00,5.94928,5.94939,5.94723,5.94813,7000000.0
2006-10-17 15:03:00,5.94939,5.9495,5.94756,5.94817,18000000.0
2006-10-17 15:04:00,5.94695,5.94914,5.94636,5.94651,21000000.0
2006-10-17 15:05:00,5.94665,5.949,5.9465,5.94808,13000000.0
2006-10-17 15:06:00,5.94819,5.94851,5.94679,5.94848,14000000.0
2006-10-17 15:07:00,5.94809,5.94866,5.94691,5.94765,22000000.0
2006-10-17 15:08:00,5.94763,5.94763,5.94494,5.94535,10000000.0
2006-10-17 15:09:00,5.94552,5.94584,5.94444,5.94575,9000000.0
2006-10-17 15:10:00,5.94489,5.94505,5.9436,5.94464,14000000.0
2006-10-17 15:11:00,5.94421,5.9444,5.943,5.9444,12000000.0
2006-10-17 15:12:00,5.94516,5.94573,5.94429,5.94443,13000000.0
2006-10-17 15:13:00,5.94537,5.94537,5.9436,5.94437,12000000.0
2006-10-17 15:14:00,5.94464,5.94486,5.94323,5.94323,10000000.0
2006-10-17 15:15:00,5.94379,5.94379,5.93965,5.94093,16000000.0
2006-10-17 15:16:00,5.94146,5.94265,5.94085,5.94263,15000000.0
2006-10-17 15:17:00,5.94105,5.94258,5.9402,5.94258,14000000.0
2006-10-17 15:18:00,5.94221,5.94227,5.93878,5.93878,12000000.0
2006-10-17 15:19:00,5.93872,5.93872,5.93739,5.93741,11000000.0
2006-10-17 15:20:00,5.93712,5.93783,5.93592,5.93768,14000000.0
2006-10-17 15:21:00,5.93738,5.93767,5.9362,5.93727,14000000.0
2006-10-17 15:22:00,5.93595,5.93683,5.93509,5.93588,10000000.0
2006-10-17 15:23:00,5.9353,5.93643,5.93488,5.9363,11000000.0
2006-10-17 15:24:00,5.93543,5.93655,5.93481,5.93655,10000000.0
2006-10-17 15:25:00,5.93487,5.93662,5.93458,5.93657,16000000.0
2006-10-17 15:26:00,5.93688,5.93692,5.93568,5.93663,15000000.0
2006-10-17 15:27:00,5.93723,5.93789,5.93605,5.93789,10000000.0
2006-10-17 15:28:00,5.93768,5.93782,5.93672,5.9376,11000000.0
2006-10-17 15:29:00,5.93798,5.93847,5.93647,5.93755,19000000.0
2006-10-17 15:30:00,5.93699,5.93699,5.93547,5.93614,10000000.0
2006-10-17 15:31:00,5.9348,5.9348,5.93242,5.93352,14000000.0
2006-10-17 15:32:00,5.93342,5.93489,5.93143,5.93489,12000000.0
2006-10-17 15:33:00,5.93645,5.93811,5.93559,5.93674,20000000.0
2006-10-17 15:34:00,5.93677,5.93677,5.93528,5.93582,12000000.0
2006-10-17 15:35:00,5.93504,5.93541,5.93394,5.93409,12000000.0
2006-10-17 15:36:00,5.9357,5.93614,5.93537,5.93609,10000000.0
2006-10-17 15:37:00,5.93568,5.93572,5.93358,5.93488,10000000.0
2006-10-17 15:38:00,5.93513,5.93663,5.93437,5.93663,13000000.0
2006-10-17 15:39:00,5.93689,5.93712,5.93568,5.93604,7000000.0
2006-10-17 15:40:00,5.93672,5.93703,5.93506,5.93631,10000000.0
2006-10-17 15:41:00,5.93616,5.93616,5.93529,5.9353,9000000.0
2006-10-17 15:42:00,5.93683,5.9375,5.93569,5.9375,13000000.0
2006-10-17 15:43:00,5.93735,5.93735,5.93555,5.93657,16000000.0
2006-10-17 15:44:00,5.93581,5.93616,5.93414,5.93616,14000000.0
2006-10-17 15:45:00,5.93615,5.93617,5.93482,5.93617,15000000.0
2006-10-17 15:46:00,5.935,5.93659,5.93493,5.93604,13000000.0
2006-10-17 15:47:00,5.93612,5.9367,5.93538,5.9358,9000000.0
2006-10-17 15:48:00,5.93564,5.93727,5.93564,5.93727,21000000.0
2006-10-17 15:49:00,5.93677,5.93712,5.93496,5.93626,23000000.0
2006-10-17 15:50:00,5.93675,5.93791,5.9359,5.9368,12000000.0
2006-10-17 15:51:00,5.9361,5.93723,5.93562,5.93609,19000000.0
2006-10-17 15:52:00,5.93599,5.93729,5.93546,5.93555,15000000.0
2006-10-17 15:53:00,5.93712,5.93756,5.93546,5.93652,14000000.0
2006-10-17 15:54:00,5.9362,5.93782,5.93618,5.93649,15000000.0
2006-10-17 15:55:00,5.9368,5.93687,5.93587,5.93667,12000000.0
2006-10-17 15:56:00,5.9365,5.93718,5.9359,5.9359,18000000.0
2006-10-17 15:57:00,5.93611,5.93656,5.93534,5.93656,10000000.0
2006-10-17 15:58:00,5.93655,5.93668,5.93468,5.9365,22000000.0
2006-10-17 15:59:00,5.93642,5.93695,5.93531,5.93695,12000000.0
2006-10-17 16:00:00,5.93697,5.93865,5.93652,5.93739,12000000.0
2006-10-17 16:01:00,5.93834,5.93834,5.9366,5.93683,12000000.0
2006-10-17 16:02:00,5.93711,5.93755,5.93656,5.93706,13000000.0
2006-10-17 16:03:00,5.93716,5.93775,5.93677,5.93735,13000000.0
2006-10-17 16:04:00,5.93718,5.93718,5.93578,5.93666,11000000.0
2006-10-17 16:05:00,5.9371,5.9371,5.93502,5.93637,9000000.0
2006-10-17 16:06:00,5.9369,5.9369,5.93524,5.93635,14000000.0
2006-10-17 16:07:00,5.93611,5.93611,5.93315,5.93378,15000000.0
2006-10-17 16:08:00,5.93332,5.93456,5.93244,5.93355,15000000.0
2006-10-17 16:09:00,5.93352,5.93352,5.93171,5.93316,17000000.0
2006-10-17 16:10:00,5.93319,5.93459,5.93291,5.93364,14000000.0
2006-10-17 16:11:00,5.93411,5.93641,5.93342,5.93634,9000000.0
2006-10-17 16:12:00,5.93602,5.93659,5.93441,5.93558,15000000.0
2006-10-17 16:13:00,5.93529,5.93576,5.93422,5.93539,14000000.0
2006-10-17 16:14:00,5.93475,5.93706,5.93468,5.93706,12000000.0
2006-10-17 16:15:00,5.93592,5.93662,5.93491,5.93637,14000000.0
2006-10-17 16:16:00,5.93624,5.93751,5.93552,5.93684,13000000.0
2006-10-17 16:17:00,5.9373,5.93753,5.93585,5.9365,18000000.0
2006-10-17 16:18:00,5.93657,5.93784,5.93657,5.93716,13000000.0
2006-10-17 16:19:00,5.93748,5.93807,5.93686,5.93745,8000000.0
2006-10-17 16:20:00,5.93687,5.93802,5.93628,5.93746,13000000.0
2006-10-17 16:21:00,5.93775,5.93781,5.93621,5.93621,12000000.0
2006-10-17 16:22:00,5.9372,5.93751,5.93651,5.93651,11000000.0
2006-10-17 16:23:00,5.93684,5.93746,5.93636,5.93725,14000000.0
2006-10-17 16:24:00,5.93685,5.93752,5.93605,5.93752,15000000.0
2006-10-17 16:25:00,5.93579,5.93761,5.93579,5.93704,11000000.0
2006-10-17 16:26:00,5.93572,5.93725,5.93572,5.93709,8000000.0
2006-10-17 16:27:00,5.93821,5.93829,5.93626,5.93767,10000000.0
2006-10-17 16:28:00,5.93676,5.938,5.93676,5.93715,15000000.0
2006-10-17 16:29:00,5.93816,5.93858,5.93727,5.93841,7000000.0
2006-10-17 16:30:00,5.93814,5.93871,5.93728,5.93745,16000000.0
2006-10-17 16:31:00,5.9374,5.93965,5.9374,5.93965,14000000.0
2006-10-17 16:32:00,5.94034,5.94034,5.93938,5.93938,7000000.0
2006-10-17 16:33:00,5.93919,5.94023,5.93886,5.9393,8000000.0
2006-10-17 16:34:00,5.93983,5.94017,5.93944,5.93978,8000000.0
2006-10-17 16:35:00,5.94061,5.94068,5.93882,5.93961,9000000.0
2006-10-17 16:36:00,5.93817,5.93899,5.93777,5.9386,13000000.0
2006-10-17 16:37:00,5.93871,5.93959,5.93761,5.93877,18000000.0
2006-10-17 16:38:00,5.93912,5.93967,5.93783,5.93866,18000000.0
2006-10-17 16:39:00,5.93885,5.93895,5.93778,5.93802,20000000.0
2006-10-17 16:40:00,5.93903,5.94083,5.93859,5.93927,13000000.0
2006-10-17 16:41:00,5.93988,5.94003,5.9388,5.93904,20000000.0
2006-10-17 16:42:00,5.94043,5.94112,5.93976,5.94037,18000000.0
2006-10-17 16:43:00,5.9411,5.94134,5.93961,5.94106,15000000.0
2006-10-17 16:44:00,5.94126,5.94126,5.93962,5.94075,20000000.0
2006-10-17 16:45:00,5.94109,5.94109,5.93955,5.94093,13000000.0
2006-10-17 16:46:00,5.93975,5.94112,5.93925,5.93925,15000000.0
2006-10-17 16:47:00,5.93994,5.94019,5.93911,5.93952,8000000.0
2006-10-17 16:48:00,5.93964,5.9401,5.93871,5.9401,11000000.0
2006-10-17 16:49:00,5.93953,5.93953,5.93787,5.93867,12000000.0
2006-10-17 16:50:00,5.93938,5.93938,5.93809,5.93923,15000000.0
2006-10-17 16:51:00,5.93943,5.93986,5.93774,5.93917,18000000.0
2006-10-17 16:52:00,5.9382,5.9393,5.93788,5.93851,14000000.0
2006-10-17 16:53:00,5.93852,5.93876,5.93787,5.93825,8000000.0
2006-10-17 16:54:00,5.93953,5.93956,5.93805,5.93905,11000000.0
2006-10-17 16:55:00,5.93902,5.93902,5.93698,5.93811,12000000.0
2006-10-17 16:56:00,5.93752,5.93875,5.93726,5.93861,10000000.0
2006-10-17 16:57:00,5.94013,5.94013,5.93819,5.9387,8000000.0
2006-10-17 16:58:00,5.93982,5.94014,5.93829,5.9393,9000000.0
2006-10-17 16:59:00,5.9395,5.94102,5.93868,5.94007,13000000.0
2006-10-17 17:00:00,5.93991,5.93993,5.93851,5.93972,11000000.0
2006-10-17 17:01:00,5.93934,5.93993,5.9385,5.93899,12000000.0
2006-10-17 17:02:00,5.93896,5.93896,5.93684,5.93694,10000000.0
2006-10-17 17:03:00,5.9371,5.93873,5.9371,5.93873,16000000.0
2006-10-17 17:04:00,5.93894,5.93894,5.93755,5.93755,13000000.0
2006-10-17 17:05:00,5.93747,5.93857,5.93746,5.93752,16000000.0
2006-10-17 17:06:00,5.93733,5.93795,5.93669,5.93686,12000000.0
2006-10-17 17:07:00,5.93729,5.93844,5.93729,5.93844,8000000.0
2006-10-17 17:08:00,5.93786,5.93786,5.93601,5.93711,21000000.0
2006-10-17 17:09:00,5.93731,5.93771,5.93614,5.93684,16000000.0
2006-10-17 17:10:00,5.93759,5.93759,5.93589,5.93589,11000000.0
2006-10-17 17:11:00,5.93657,5.93714,5.93583,5.937,11000000.0
2006-10-17 17:12:00,5.93689,5.93728,5.93566,5.93566,9000000.0
2006-10-17 17:13:00,5.93659,5.93719,5.93624,5.93625,9000000.0
2006-10-17 17:14:00,5.93581,5.93821,5.93577,5.93744,17000000.0
2006-10-17 17:15:00,5.93702,5.93764,5.93635,5.93764,11000000.0
2006-10-17 17:16:00,5.93758,5.93758,5.93629,5.93629,15000000.0
2006-10-17 17:17:00,5.9377,5.9377,5.93607,5.93702,13000000.0
2006-10-17 17:18:00,5.93743,5.93772,5.93622,5.93699,15000000.0
2006-10-17 17:19:00,5.9371,5.93717,5.93569,5.9357,17000000.0
2006-10-17 17:20:00,5.93581,5.93733,5.93581,5.93722,12000000.0
2006-10-17 17:21:00,5.93729,5.93745,5.93589,5.93615,7000000.0
2006-10-17 17:22:00,5.93639,5.93652,5.9357,5.9359,14000000.0
2006-10-17 17:23:00,5.93582,5.93645,5.93516,5.93621,13000000.0
2006-10-17 17:24:00,5.93553,5.93634,5.93496,5.93553,9000000.0
2006-10-17 17:25:00,5.93626,5.93626,5.93451,5.93537,11000000.0
2006-10-17 17:26:00,5.93559,5.93596,5.93416,5.93531,16000000.0
2006-10-17 17:27:00,5.93528,5.93528,5.93331,5.93472,9000000.0
2006-10-17 17:28:00,5.93426,5.93532,5.9336,5.93441,15000000.0
2006-10-17 17:29:00,5.9343,5.93485,5.93365,5.93482,11000000.0
2006-10-17 17:30:00,5.9349,5.9349,5.9333,5.93437,19000000.0
2006-10-17 17:31:00,5.93439,5.93473,5.93331,5.93331,11000000.0
2006-10-17 17:32:00,5.93379,5.93413,5.93328,5.93355,9000000.0
2006-10-17 17:33:00,5.93426,5.93479,5.93292,5.93479,10000000.0
2006-10-17 17:34:00,5.93375,5.9343,5.93247,5.93288,14000000.0
2006-10-17 17:35:00,5.93286,5.93382,5.9328,5.93361,13000000.0
2006-10-17 17:36:00,5.93314,5.93359,5.93224,5.93341,11000000.0
2006-10-17 17:37:00,5.9333,5.9333,5.93181,5.93181,15000000.0
2006-10-17 17:38:00,5.933,5.933,5.9316,5.93229,17000000.0
2006-10-17 17:39:00,5.93123,5.93239,5.93066,5.93121,8000000.0
2006-10-17 17:40:00,5.93096,5.93096,5.92983,5.93023,12000000.0
2006-10-17 17:41:00,5.93054,5.93054,5.92859,5.92976,21000000.0
2006-10-17 17:42:00,5.92819,5.92913,5.9274,5.92913,13000000.0
2006-10-17 17:43:00,5.92961,5.9297,5.92769,5.9283,11000000.0
2006-10-17 17:44:00,5.92914,5.92961,5.92839,5.92839,19000000.0
2006-10-17 17:45:00,5.92989,5.92999,5.92881,5.92887,10000000.0
2006-10-17 17:46:00,5.92849,5.929,5.92806,5.92874,13000000.0
2006-10-17 17:47:00,5.92858,5.92872,5.92748,5.92748,9000000.0
2006-10-17 17:48:00,5.92788,5.929,5.92707,5.929,14000000.0
2006-10-17 17:49:00,5.9292,5.92972,5.92802,5.92802,14000000.0
2006-10-17 17:50:00,5.92811,5.92913,5.92796,5.9285,17000000.0
2006-10-17 17:51:00,5.92871,5.9291,5.92779,5.92809,13000000.0
2006-10-17 17:52:00,5.92769,5.92909,5.9273,5.92874,24000000.0
2006-10-17 17:53:00,5.92877,5.92895,5.92801,5.92885,16000000.0
2006-10-17 17:54:00,5.92897,5.9296,5.92821,5.92929,16000000.0
2006-10-17 17:55:00,5.92968,5.93013,5.92823,5.92895,13000000.0
2006-10-17 17:56:00,5.92766,5.92923,5.9276,5.92849,15000000.0
2006-10-17 17:57:00,5.92888,5.92888,5.92785,5.92868,10000000.0
2006-10-17 17:58:00,5.92864,5.92894,5.92745,5.9289,15000000.0
2006-10-17 17:59:00,5.92864,5.92879,5.92719,5.92879,13000000.0
2006-10-17 18:00:00,5.9286,5.92883,5.92765,5.92792,7000000.0
2006-10-17 18:01:00,5.92799,5.92799,5.92591,5.92726,18000000.0
2006-10-17 18:02:00,5.92744,5.92797,5.92628,5.92797,17000000.0
2006-10-17 18:03:00,5.92782,5.92815,5.92673,5.92699,16000000.0
2006-10-17 18:04:00,5.92716,5.92827,5.9268,5.92799,14000000.0
2006-10-17 18:05:00,5.9282,5.9282,5.92685,5.92806,13000000.0
2006-10-17 18:06:00,5.92792,5.92872,5.92696,5.92781,18000000.0
2006-10-17 18:07:00,5.92799,5.9292,5.92781,5.92788,12000000.0
2006-10-17 18:08:00,5.92854,5.9293,5.92835,5.92929,18000000.0
2006-10-17 18:09:00,5.928,5.92952,5.928,5.92938,12000000.0
2006-10-17 18:10:00,5.92898,5.92999,5.92808,5.92967,13000000.0
2006-10-17 18:11:00,5.93033,5.9307,5.92967,5.93062,10000000.0
2006-10-17 18:12:00,5.93045,5.93085,5.92951,5.93044,11000000.0
2006-10-17 18:13:00,5.92998,5.93124,5.92952,5.93106,14000000.0
2006-10-17 18:14:00,5.9307,5.93099,5.92941,5.92941,10000000.0
2006-10-17 18:15:00,5.93017,5.93076,5.92967,5.93076,10000000.0
2006-10-17 18:16:00,5.93003,5.93086,5.9298,5.93086,9000000.0
2006-10-17 18:17:00,5.93029,5.93067,5.92923,5.92923,18000000.0
2006-10-17 18:18:00,5.92955,5.93061,5.92905,5.92946,14000000.0
2006-10-17 18:19:00,5.92904,5.92987,5.92877,5.92907,10000000.0
2006-10-17 18:20:00,5.92911,5.93026,5.92882,5.92927,15000000.0
2006-10-17 18:21:00,5.93039,5.93079,5.92927,5.92927,18000000.0
2006-10-17 18:22:00,5.92968,5.93195,5.92968,5.93094,14000000.0
2006-10-17 18:23:00,5.93045,5.93148,5.93033,5.93096,7000000.0
2006-10-17 18:24:00,5.93136,5.93285,5.9311,5.93245,9000000.0
2006-10-17 18:25:00,5.93309,5.9331,5.93135,5.9321,13000000.0
2006-10-17 18:26:00,5.93145,5.93229,5.93108,5.93128,16000000.0
2006-10-17 18:27:00,5.93104,5.93168,5.93015,5.93115,14000000.0
2006-10-17 18:28:00,5.93011,5.93181,5.93011,5.93159,13000000.0
2006-10-17 18:29:00,5.9303,5.93104,5.92998,5.92998,11000000.0
2006-10-17 18:30:00,5.93044,5.93118,5.9302,5.93103,16000000.0
2006-10-17 18:31:00,5.93079,5.93164,5.93013,5.93143,12000000.0
2006-10-17 18:32:00,5.93089,5.93264,5.93089,5.93264,11000000.0
2006-10-17 18:33:00,5.93242,5.93242,5.93071,5.93142,13000000.0
2006-10-17 18:34:00,5.93269,5.93269,5.93154,5.93225,13000000.0
2006-10-17 18:35:00,5.93126,5.93241,5.93106,5.932,18000000.0
2006-10-17 18:36:00,5.93238,5.93238,5.93079,5.9313,18000000.0
2006-10-17 18:37:00,5.93101,5.93294,5.93054,5.9317,18000000.0
2006-10-17 18:38:00,5.932,5.93216,5.93066,5.93195,11000000.0
2006-10-17 18:39:00,5.93134,5.93198,5.93075,5.93075,11000000.0
2006-10-17 18:40:00,5.9313,5.93233,5.93105,5.93113,14000000.0
2006-10-17 18:41:00,5.93163,5.93219,5.93077,5.93173,16000000.0
2006-10-17 18:42:00,5.93176,5.93244,5.93093,5.93165,14000000.0
2006-10-17 18:43:00,5.93212,5.93224,5.93104,5.93151,10000000.0
2006-10-17 18:44:00,5.93143,5.93274,5.93143,5.9327,13000000.0
2006-10-17 18:45:00,5.93313,5.93365,5.93233,5.93287,13000000.0
2006-10-17 18:46:00,5.93349,5.93349,5.93235,5.93333,12000000.0
2006-10-17 18:47:00,5.9325,5.93346,5.93235,5.93344,14000000.0
2006-10-17 18:48:00,5.93367,5.93367,5.93236,5.93245,15000000.0
2006-10-17 18:49:00,5.9325,5.93314,5.93198,5.93277,12000000.0
2006-10-17 18:50:00,5.93175,5.9328,5.93131,5.93202,9000000.0
2006-10-17 18:51:00,5.93072,5.93188,5.9302,5.93091,17000000.0
2006-10-17 18:52:00,5.93093,5.93134,5.9302,5.93089,9000000.0
2006-10-17 18:53:00,5.9308,5.93126,5.92988,5.93055,14000000.0
2006-10-17 18:54:00,5.92994,5.93082,5.9293,5.93074,14000000.0
2006-10-17 18:55:00,5.9297,5.93047,5.92943,5.92944,10000000.0
2006-10-17 18:56:00,5.92897,5.93049,5.92897,5.92945,16000000.0
2006-10-17 18:57:00,5.92992,5.92993,5.92795,5.92957,17000000.0
2006-10-17 18:58:00,5.92825,5.92976,5.92825,5.92976,14000000.0
2006-10-17 18:59:00,5.93027,5.93027,5.92795,5.92795,14000000.0
2006-10-17 19:00:00,5.92828,5.93203,5.92828,5.9313,15000000.0
2006-10-17 19:01:00,5.93193,5.93294,5.93132,5.93221,15000000.0
2006-10-17 19:02:00,5.93161,5.93198,5.93044,5.93094,14000000.0
2006-10-17 19:03:00,5.93134,5.93252,5.93124,5.9322,14000000.0
2006-10-17 19:04:00,5.93157,5.93262,5.93074,5.9312,12000000.0
2006-10-17 19:05:00,5.93157,5.93239,5.93071,5.93089,15000000.0
2006-10-17 19:06:00,5.93131,5.93262,5.93084,5.93186,16000000.0
2006-10-17 19:07:00,5.93154,5.93217,5.93075,5.93104,20000000.0
2006-10-17 19:08:00,5.93095,5.93208,5.93074,5.9312,8000000.0
2006-10-17 19:09:00,5.93061,5.93191,5.93061,5.93114,17000000.0
2006-10-17 19:10:00,5.93174,5.93206,5.93059,5.93156,9000000.0
2006-10-17 19:11:00,5.93228,5.93228,5.93068,5.93207,16000000.0
2006-10-17 19:12:00,5.93205,5.93224,5.93101,5.93101,13000000.0
2006-10-17 19:13:00,5.93162,5.933,5.93162,5.9318,10000000.0
2006-10-17 19:14:00,5.93258,5.93329,5.93155,5.93267,20000000.0
2006-10-17 19:15:00,5.93304,5.93304,5.93136,5.93281,12000000.0
2006-10-17 19:16:00,5.93269,5.93318,5.93189,5.93189,8000000.0
2006-10-17 19:17:00,5.93206,5.93288,5.93134,5.93134,18000000.0
2006-10-17 19:18:00,5.93201,5.93235,5.93054,5.93054,11000000.0
2006-10-17 19:19:00,5.93074,5.93146,5.93063,5.93095,12000000.0
2006-10-17 19:20:00,5.93109,5.93181,5.93046,5.93181,14000000.0
2006-10-17 19:21:00,5.93061,5.93164,5.93061,5.93143,13000000.0
2006-10-17 19:22:00,5.93154,5.93233,5.93102,5.93139,12000000.0
2006-10-17 19:23:00,5.93093,5.93195,5.9306,5.93141,14000000.0
2006-10-17 19:24:00,5.9314,5.93221,5.93062,5.93221,19000000.0
2006-10-17 19:25:00,5.93187,5.93244,5.93129,5.93244,8000000.0
2006-10-17 19:26:00,5.93328,5.93349,5.93207,5.9326,7000000.0
2006-10-17 19:27:00,5.93205,5.93316,5.9316,5.93247,20000000.0
2006-10-17 19:28:00,5.93197,5.93227,5.93033,5.93173,17000000.0
2006-10-17 19:29:00,5.93164,5.9317,5.93111,5.93111,10000000.0
2006-10-17 19:30:00,5.93215,5.93318,5.93049,5.93318,15000000.0
2006-10-17 19:31:00,5.93259,5.93334,5.93196,5.93196,11000000.0
2006-10-17 19:32:00,5.93236,5.93281,5.93163,5.93275,9000000.0
2006-10-17 19:33:00,5.93206,5.93324,5.93155,5.93228,14000000.0
2006-10-17 19:34:00,5.93197,5.93271,5.9309,5.93173,17000000.0
2006-10-17 19:35:00,5.93203,5.93238,5.93151,5.93156,8000000.0
2006-10-17 19:36:00,5.93189,5.93298,5.9318,5.93191,15000000.0
2006-10-17 19:37:00,5.93213,5.93286,5.93192,5.93208,8000000.0
2006-10-17 19:38:00,5.93312,5.93312,5.93166,5.93259,15000000.0
2006-10-17 19:39:00,5.93158,5.93354,5.93158,5.93314,17000000.0
2006-10-17 19:40:00,5.93299,5.93299,5.93136,5.93202,16000000.0
2006-10-17 19:41:00,5.93324,5.93355,5.93202,5.93355,11000000.0
2006-10-17 19:42:00,5.93335,5.93365,5.93253,5.9331,15000000.0
2006-10-17 19:43:00,5.93325,5.93382,5.93231,5.93313,14000000.0
2006-10-17 19:44:00,5.93302,5.93373,5.93246,5.93246,14000000.0
2006-10-17 19:45:00,5.93219,5.93385,5.93219,5.93278,15000000.0
2006-10-17 19:46:00,5.93351,5.93423,5.93258,5.93361,15000000.0
2006-10-17 19:47:00,5.93282,5.9343,5.93256,5.93353,16000000.0
2006-10-17 19:48:00,5.9336,5.9343,5.93289,5.93392,16000000.0
2006-10-17 19:49:00,5.93381,5.93434,5.933,5.93308,8000000.0
2006-10-17 19:50:00,5.93308,5.93388,5.93308,5.93353,9000000.0
2006-10-17 19:51:00,5.93332,5.93392,5.93259,5.93352,19000000.0
2006-10-17 19:52:00,5.93334,5.93414,5.93298,5.93298,11000000.0
2006-10-17 19:53:00,5.93323,5.93435,5.93297,5.93397,14000000.0
2006-10-17 19:54:00,5.93291,5.93425,5.93269,5.93372,18000000.0
2006-10-17 19:55:00,5.93419,5.93476,5.93319,5.93359,13000000.0
2006-10-17 19:56:00,5.93333,5.93429,5.93322,5.93396,10000000.0
2006-10-17 19:57:00,5.93339,5.93446,5.93312,5.93377,16000000.0
2006-10-17 19:58:00,5.9338,5.93459,5.93328,5.93418,15000000.0
2006-10-17 19:59:00,5.93388,5.93432,5.933,5.93363,14000000.0
2006-10-17 20:00:00,5.9341,5.93498,5.93351,5.93498,11000000.0
2006-10-17 20:01:00,5.93478,5.93519,5.93365,5.93365,24000000.0
2006-10-17 20:02:00,5.93362,5.93462,5.93362,5.93381,11000000.0
2006-10-17 20:03:00,5.93352,5.93461,5.93347,5.93424,11000000.0
2006-10-17 20:04:00,5.9341,5.93414,5.93354,5.93382,10000000.0
2006-10-17 20:05:00,5.93471,5.93496,5.93355,5.93388,17000000.0
2006-10-17 20:06:00,5.93378,5.93411,5.93315,5.93319,10000000.0
2006-10-17 20:07:00,5.93352,5.93476,5.93309,5.93455,14000000.0
2006-10-17 20:08:00,5.93411,5.93535,5.93385,5.93459,13000000.0
2006-10-17 20:09:00,5.93439,5.93595,5.93436,5.93532,11000000.0
2006-10-17 20:10:00,5.93584,5.93584,5.93448,5.93479,11000000.0
2006-10-17 20:11:00,5.93562,5.93614,5.93487,5.93506,9000000.0
2006-10-17 20:12:00,5.93497,5.93607,5.93475,5.93573,16000000.0
2006-10-17 20:13:00,5.93617,5.93659,5.93538,5.93538,11000000.0
2006-10-17 20:14:00,5.93625,5.93682,5.93505,5.93562,19000000.0
2006-10-17 20:15:00,5.93618,5.93681,5.93526,5.93626,13000000.0
2006-10-17 20:16:00,5.93504,5.93603,5.93429,5.93514,15000000.0
2006-10-17 20:17:00,5.93525,5.93599,5.93495,5.93499,8000000.0
2006-10-17 20:18:00,5.93543,5.9371,5.93523,5.93628,14000000.0
2006-10-17 20:19:00,5.93561,5.93765,5.93556,5.93765,14000000.0
2006-10-17 20:20:00,5.93772,5.93772,5.93605,5.93712,12000000.0
2006-10-17 20:21:00,5.93696,5.93726,5.93653,5.93692,9000000.0
2006-10-17 20:22:00,5.93718,5.93774,5.93659,5.93748,17000000.0
2006-10-17 20:23:00,5.93762,5.9377,5.93684,5.93733,11000000.0
2006-10-17 20:24:00,5.93714,5.93722,5.93572,5.93645,16000000.0
2006-10-17 20:25:00,5.93671,5.9378,5.93643,5.93643,11000000.0
2006-10-17 20:26:00,5.93723,5.93793,5.93651,5.93752,8000000.0
2006-10-17 20:27:00,5.93785,5.93812,5.93642,5.93756,13000000.0
2006-10-17 20:28:00,5.93585,5.93685,5.93585,5.93674,15000000.0
2006-10-17 20:29:00,5.93748,5.93748,5.93539,5.93584,16000000.0
2006-10-17 20:30:00,5.93524,5.93706,5.93519,5.93706,8000000.0
2006-10-17 20:31:00,5.93562,5.93693,5.93557,5.9358,18000000.0
2006-10-17 20:32:00,5.93562,5.93676,5.93559,5.93641,7000000.0
2006-10-17 20:33:00,5.93685,5.9379,5.9364,5.9379,13000000.0
2006-10-17 20:34:00,5.93709,5.93734,5.936,5.93624,13000000.0
2006-10-17 20:35:00,5.9365,5.93664,5.93586,5.93586,9000000.0
2006-10-17 20:36:00,5.93571,5.9367,5.93536,5.93602,17000000.0
2006-10-17 20:37:00,5.93596,5.93687,5.9356,5.93624,14000000.0
2006-10-17 20:38:00,5.93804,5.93804,5.93569,5.93685,16000000.0
2006-10-17 20:39:00,5.93651,5.93657,5.93546,5.93546,14000000.0
2006-10-17 20:40:00,5.93548,5.93572,5.93531,5.93549,17000000.0
2006-10-17 20:41:00,5.93563,5.93687,5.93563,5.93605,16000000.0
2006-10-17 20:42:00,5.93507,5.93577,5.93507,5.93549,22000000.0
2006-10-17 20:43:00,5.93596,5.93698,5.93569,5.93603,18000000.0
2006-10-17 20:44:00,5.93609,5.93664,5.9353,5.93664,16000000.0
2006-10-17 20:45:00,5.93609,5.93664,5.93574,5.93591,8000000.0
2006-10-17 20:46:00,5.93669,5.93669,5.93507,5.93618,19000000.0
2006-10-17 20:47:00,5.93617,5.93617,5.9353,5.93533,12000000.0
2006-10-17 20:48:00,5.93557,5.93733,5.93551,5.93733,9000000.0
2006-10-17 20:49:00,5.9359,5.93645,5.93491,5.93624,19000000.0
2006-10-17 20:50:00,5.9355,5.93745,5.93504,5.93504,15000000.0
2006-10-17 20:51:00,5.93554,5.93643,5.93554,5.93601,9000000.0
2006-10-17 20:52:00,5.93576,5.93769,5.93576,5.93769,11000000.0
2006-10-17 20:53:00,5.93778,5.93778,5.93664,5.93679,15000000.0
2006-10-17 20:54:00,5.9373,5.9382,5.93703,5.93731,12000000.0
2006-10-17 20:55:00,5.93737,5.93861,5.93726,5.93861,18000000.0
2006-10-17 20:56:00,5.93861,5.93903,5.93799,5.93889,12000000.0
2006-10-17 20:57:00,5.93804,5.93904,5.93765,5.93799,13000000.0
2006-10-17 20:58:00,5.93775,5.93887,5.93732,5.93887,11000000.0
2006-10-17 20:59:00,5.93738,5.93877,5.93738,5.93869,11000000.0
2006-10-17 21:00:00,5.93848,5.93882,5.93702,5.93831,17000000.0
2006-10-17 21:01:00,5.93787,5.93787,5.9363,5.93668,10000000.0
2006-10-17 21:02:00,5.93673,5.9382,5.9366,5.93716,8000000.0
2006-10-17 21:03:00,5.93735,5.93771,5.93644,5.93697,19000000.0
2006-10-17 21:04:00,5.937,5.93837,5.93666,5.93698,18000000.0
2006-10-17 21:05:00,5.93724,5.93759,5.93576,5.93602,14000000.0
2006-10-17 21:06:00,5.93658,5.93729,5.93611,5.93662,12000000.0
2006-10-17 21:07:00,5.93666,5.93731,5.93595,5.93728,10000000.0
2006-10-17 21:08:00,5.9366,5.93771,5.93609,5.93673,14000000.0
2006-10-17 21:09:00,5.93655,5.93752,5.93594,5.93664,16000000.0
2006-10-17 21:10:00,5.9372,5.93724,5.9362,5.93712,15000000.0
2006-10-17 21:11:00,5.93703,5.9375,5.93611,5.93717,13000000.0
2006-10-17 21:12:00,5.93723,5.93795,5.93648,5.93795,10000000.0
2006-10-17 21:13:00,5.93802,5.93802,5.93625,5.93709,14000000.0
2006-10-17 21:14:00,5.93723,5.93731,5.93578,5.93608,10000000.0
2006-10-17 21:15:00,5.93607,5.93727,5.93571,5.93571,15000000.0
2006-10-17 21:16:00,5.93576,5.9374,5.93575,5.9374,11000000.0
2006-10-17 21:17:00,5.93751,5.93792,5.93658,5.93667,13000000.0
2006-10-17 21:18:00,5.93654,5.93739,5.93614,5.9372,17000000.0
2006-10-17 21:19:00,5.93608,5.93735,5.93578,5.93735,12000000.0
2006-10-17 21:20:00,5.93749,5.93749,5.93604,5.9366,14000000.0
2006-10-17 21:21:00,5.9366,5.9371,5.93658,5.93676,11000000.0
2006-10-17 21:22:00,5.93636,5.93699,5.93556,5.93699,9000000.0
2006-10-17 21:23:00,5.93653,5.93683,5.93582,5.93676,7000000.0
2006-10-17 21:24:00,5.93682,5.93714,5.9362,5.93714,11000000.0
2006-10-17 21:25:00,5.93669,5.93704,5.93601,5.93601,7000000.0
2006-10-17 21:26:00,5.93564,5.93699,5.93563,5.93661,13000000.0
2006-10-17 21:27:00,5.93654,5.9368,5.93582,5.93588,11000000.0
2006-10-17 21:28:00,5.93594,5.93659,5.93582,5.93613,15000000.0
2006-10-17 21:29:00,5.93656,5.93698,5.93604,5.93616,12000000.0
2006-10-17 21:30:00,5.93573,5.93697,5.93573,5.9369,10000000.0
2006-10-17 21:31:00,5.93635,5.93683,5.93589,5.93589,10000000.0
2006-10-17 21:32:00,5.93601,5.93699,5.93557,5.93629,12000000.0
2006-10-17 21:33:00,5.93594,5.93688,5.93562,5.93688,19000000.0
2006-10-17 21:34:00,5.93627,5.93698,5.93582,5.93692,8000000.0
2006-10-17 21:35:00,5.93574,5.93709,5.93527,5.93684,20000000.0
2006-10-17 21:36:00,5.93684,5.93705,5.93642,5.93684,19000000.0
2006-10-17 21:37:00,5.93722,5.93722,5.93693,5.93708,19000000.0
2006-10-17 21:38:00,5.93647,5.93647,5.9349,5.93536,13000000.0
2006-10-17 21:39:00,5.93572,5.93572,5.93336,5.93465,17000000.0
2006-10-17 21:40:00,5.9343,5.93452,5.93385,5.93435,7000000.0
2006-10-17 21:41:00,5.93446,5.9346,5.93312,5.93435,11000000.0
2006-10-17 21:42:00,5.9335,5.93465,5.93281,5.93437,18000000.0
2006-10-17 21:43:00,5.93315,5.93464,5.9331,5.93319,13000000.0
2006-10-17 21:44:00,5.93294,5.93478,5.93294,5.93388,16000000.0
2006-10-17 21:45:00,5.93432,5.93519,5.93407,5.93443,11000000.0
2006-10-17 21:46:00,5.93434,5.93558,5.93434,5.9344,13000000.0
2006-10-17 21:47:00,5.93463,5.93613,5.93463,5.93511,13000000.0
2006-10-17 21:48:00,5.93518,5.93655,5.93482,5.93504,17000000.0
2006-10-17 21:49:00,5.93488,5.9363,5.93488,5.93531,8000000.0
2006-10-17 21:50:00,5.93584,5.93637,5.93503,5.93503,11000000.0
2006-10-17 21:51:00,5.93524,5.9362,5.93476,5.93616,13000000.0
2006-10-17 21:52:00,5.9356,5.93624,5.93483,5.93509,13000000.0
2006-10-17 21:53:00,5.93454,5.93673,5.93454,5.93532,14000000.0
2006-10-17 21:54:00,5.93513,5.93593,5.93512,5.93539,11000000.0
2006-10-17 21:55:00,5.93533,5.93671,5.93501,5.93557,17000000.0
2006-10-17 21:56:00,5.93656,5.93659,5.93576,5.93582,12000000.0
2006-10-17 21:57:00,5.93594,5.93699,5.93576,5.93699,16000000.0
2006-10-17 21:58:00,5.93695,5.93724,5.93562,5.93562,9000000.0
2006-10-17 21:59:00,5.93683,5.93708,5.93515,5.93566,18000000.0
2006-10-17 22:00:00,5.9352,5.93682,5.93514,5.93514,13000000.0
2006-10-17 22:01:00,5.93553,5.9366,5.93532,5.9366,11000000.0
2006-10-17 22:02:00,5.93686,5.9369,5.9355,5.93669,17000000.0
2006-10-17 22:03:00,5.93688,5.93688,5.93488,5.93488,23000000.0
2006-10-17 22:04:00,5.93489,5.9363,5.93489,5.93574,15000000.0
2006-10-17 22:05:00,5.93649,5.93649,5.93524,5.93548,14000000.0
2006-10-17 22:06:00,5.93558,5.93649,5.93522,5.93523,15000000.0
2006-10-17 22:07:00,5.93491,5.93624,5.93491,5.93565,9000000.0
2006-10-17 22:08:00,5.93574,5.93616,5.93488,5.93616,18000000.0
2006-10-17 22:09:00,5.93595,5.93644,5.9356,5.93628,11000000.0
2006-10-17 22:10:00,5.93602,5.93614,5.93531,5.93531,7000000.0
2006-10-17 22:11:00,5.93499,5.93508,5.93483,5.935,8000000.0
2006-10-17 22:12:00,5.93498,5.93622,5.93498,5.93622,16000000.0
2006-10-17 22:13:00,5.93685,5.93685,5.93503,5.93635,24000000.0
2006-10-17 22:14:00,5.93599,5.93623,5.93523,5.93623,9000000.0
2006-10-17 22:15:00,5.93537,5.93617,5.93518,5.93518,10000000.0
2006-10-17 22:16:00,5.93558,5.93623,5.93526,5.93527,13000000.0
2006-10-17 22:17:00,5.93549,5.93697,5.93503,5.93697,20000000.0
2006-10-17 22:18:00,5.93687,5.93687,5.93583,5.93583,11000000.0
2006-10-17 22:19:00,5.93568,5.93686,5.93565,5.93686,15000000.0
2006-10-17 22:20:00,5.93732,5.93732,5.937,5.93718,16000000.0
2006-10-17 22:21:00,5.93731,5.93731,5.93693,5.9372,12000000.0
2006-10-17 22:22:00,5.93703,5.9373,5.93694,5.93725,14000000.0
2006-10-17 22:23:00,5.93652,5.93677,5.93578,5.93583,11000000.0
2006-10-17 22:24:00,5.93594,5.93686,5.9355,5.93567,16000000.0
2006-10-17 22:25:00,5.93572,5.93661,5.93559,5.93564,14000000.0
2006-10-17 22:26:00,5.93547,5.93709,5.93547,5.93709,10000000.0
2006-10-17 22:27:00,5.93571,5.93703,5.93562,5.93659,14000000.0
2006-10-17 22:28:00,5.93618,5.93738,5.93591,5.93594,12000000.0
2006-10-17 22:29:00,5.93594,5.93699,5.93594,5.93615,13000000.0
2006-10-17 22:30:00,5.93636,5.93714,5.93633,5.93655,8000000.0
2006-10-17 22:31:00,5.9369,5.93733,5.93609,5.93634,11000000.0
2006-10-17 22:32:00,5.93646,5.93703,5.93597,5.93597,20000000.0
2006-10-17 22:33:00,5.93643,5.93778,5.93603,5.93778,11000000.0
2006-10-17 22:34:00,5.93773,5.9384,5.93724,5.9382,10000000.0
2006-10-17 22:35:00,5.93791,5.93855,5.93674,5.93727,13000000.0
2006-10-17 22:36:00,5.93805,5.93821,5.93664,5.9381,9000000.0
2006-10-17 22:37:00,5.93736,5.93792,5.93675,5.93704,13000000.0
2006-10-17 22:38:00,5.93686,5.93814,5.93669,5.93781,9000000.0
2006-10-17 22:39:00,5.93652,5.93778,5.93652,5.93682,12000000.0
2006-10-17 22:40:00,5.9369,5.93735,5.93644,5.93644,9000000.0
2006-10-17 22:41:00,5.93632,5.93779,5.93632,5.93779,14000000.0
2006-10-17 22:42:00,5.93717,5.93772,5.93626,5.93713,13000000.0
2006-10-17 22:43:00,5.93691,5.93691,5.93637,5.93649,12000000.0
2006-10-17 22:44:00,5.93671,5.93772,5.93614,5.93712,15000000.0
2006-10-17 22:45:00,5.93751,5.93772,5.93665,5.93669,13000000.0
2006-10-17 22:46:00,5.9373,5.93852,5.93692,5.93702,14000000.0
2006-10-17 22:47:00,5.93793,5.93826,5.93702,5.93702,15000000.0
2006-10-17 22:48:00,5.93796,5.93808,5.93719,5.93752,13000000.0
2006-10-17 22:49:00,5.93824,5.93824,5.93686,5.93721,13000000.0
2006-10-17 22:50:00,5.93812,5.93812,5.93652,5.93652,15000000.0
2006-10-17 22:51:00,5.93634,5.93858,5.93634,5.93696,14000000.0
2006-10-17 22:52:00,5.93823,5.93823,5.93718,5.93743,9000000.0
2006-10-17 22:53:00,5.93793,5.93811,5.93683,5.93691,15000000.0
2006-10-17 22:54:00,5.93813,5.93885,5.93681,5.93681,17000000.0
2006-10-17 22:55:00,5.93773,5.93773,5.93652,5.93703,16000000.0
2006-10-17 22:56:00,5.93753,5.93753,5.93562,5.93562,13000000.0
2006-10-17 22:57:00,5.93596,5.93679,5.93596,5.93679,8000000.0
2006-10-17 22:58:00,5.93693,5.93693,5.93561,5.93662,8000000.0
2006-10-17 22:59:00,5.93691,5.93732,5.93619,5.93627,19000000.0
2006-10-17 23:00:00,5.93792,5.93853,5.93643,5.93674,10000000.0
2006-10-17 23:01:00,5.93726,5.93743,5.93693,5.93725,7000000.0
2006-10-17 23:02:00,5.93742,5.93749,5.93721,5.93727,15000000.0
2006-10-17 23:03:00,5.93709,5.93792,5.93663,5.93741,17000000.0
2006-10-17 23:04:00,5.93674,5.93689,5.93504,5.93541,19000000.0
2006-10-17 23:05:00,5.93652,5.93765,5.93599,5.93765,9000000.0
2006-10-17 23:06:00,5.93703,5.9381,5.9364,5.93782,12000000.0
2006-10-17 23:07:00,5.93833,5.93833,5.93702,5.93811,14000000.0
2006-10-17 23:08:00,5.93703,5.9384,5.93703,5.93717,16000000.0
2006-10-17 23:09:00,5.93759,5.93964,5.93759,5.93964,9000000.0
2006-10-17 23:10:00,5.93895,5.9405,5.93867,5.94043,12000000.0
2006-10-17 23:11:00,5.94009,5.94096,5.93987,5.94093,14000000.0
2006-10-17 23:12:00,5.94166,5.94166,5.93881,5.93881,7000000.0
2006-10-17 23:13:00,5.93862,5.94072,5.93862,5.94051,14000000.0
2006-10-17 23:14:00,5.94088,5.94125,5.93907,5.93907,19000000.0
2006-10-17 23:15:00,5.93907,5.9405,5.93891,5.94013,13000000.0
2006-10-17 23:16:00,5.94001,5.94022,5.93915,5.94006,15000000.0
2006-10-17 23:17:00,5.94096,5.9411,5.93928,5.94021,11000000.0
2006-10-17 23:18:00,5.93991,5.94028,5.93903,5.93947,12000000.0
2006-10-17 23:19:00,5.93933,5.94013,5.93919,5.94013,14000000.0
2006-10-17 23:20:00,5.94056,5.94166,5.94025,5.94128,19000000.0
2006-10-17 23:21:00,5.94124,5.9415,5.94024,5.94134,7000000.0
2006-10-17 23:22:00,5.94036,5.94036,5.93918,5.94006,15000000.0
2006-10-17 23:23:00,5.93999,5.94032,5.93919,5.94005,11000000.0
2006-10-17 23:24:00,5.94043,5.9409,5.93925,5.93976,14000000.0
2006-10-17 23:25:00,5.93995,5.94009,5.93894,5.93894,11000000.0
2006-10-17 23:26:00,5.93907,5.93999,5.93849,5.93849,14000000.0
2006-10-17 23:27:00,5.93802,5.9394,5.93802,5.93844,11000000.0
2006-10-17 23:28:00,5.93881,5.94044,5.93881,5.93981,12000000.0
2006-10-17 23:29:00,5.93992,5.93992,5.93896,5.93942,16000000.0
2006-10-17 23:30:00,5.93941,5.94017,5.93871,5.93968,20000000.0
2006-10-17 23:31:00,5.93938,5.93984,5.93914,5.93914,11000000.0
2006-10-17 23:32:00,5.9388,5.94006,5.93869,5.93902,16000000.0
2006-10-17 23:33:00,5.93939,5.94025,5.93927,5.94018,12000000.0
2006-10-17 23:34:00,5.94005,5.94072,5.93923,5.94072,13000000.0
2006-10-17 23:35:00,5.94024,5.94052,5.93951,5.93951,9000000.0
2006-10-17 23:36:00,5.94002,5.9405,5.93926,5.93999,9000000.0
2006-10-17 23:37:00,5.93991,5.94125,5.93894,5.94043,14000000.0
2006-10-17 23:38:00,5.94122,5.94193,5.94033,5.94149,13000000.0
2006-10-17 23:39:00,5.94134,5.94196,5.94086,5.94186,17000000.0
2006-10-17 23:40:00,5.94075,5.9414,5.94022,5.94022,12000000.0
2006-10-17 23:41:00,5.94073,5.94235,5.94061,5.94235,17000000.0
2006-10-17 23:42:00,5.94226,5.94279,5.94098,5.94205,22000000.0
2006-10-17 23:43:00,5.94185,5.94281,5.94098,5.94141,15000000.0
2006-10-17 23:44:00,5.94179,5.94219,5.94057,5.94063,14000000.0
2006-10-17 23:45:00,5.94165,5.94193,5.94069,5.94151,20000000.0
2006-10-17 23:46:00,5.94146,5.94194,5.94093,5.94108,14000000.0
2006-10-17 23:47:00,5.94123,5.94196,5.94083,5.94179,10000000.0
2006-10-17 23:48:00,5.9422,5.94305,5.94136,5.94162,18000000.0
2006-10-17 23:49:00,5.9418,5.94267,5.94153,5.94267,14000000.0
2006-10-17 23:50:00,5.94124,5.94259,5.94093,5.94238,13000000.0
2006-10-17 23:51:00,5.94322,5.9436,5.94188,5.94259,8000000.0
2006-10-17 23:52:00,5.94324,5.94529,5.94218,5.94218,16000000.0
2006-10-17 23:53:00,5.9419,5.9424,5.94074,5.94191,18000000.0
2006-10-17 23:54:00,5.94189,5.94277,5.94118,5.94246,12000000.0
2006-10-17 23:55:00,5.94195,5.94281,5.94083,5.94083,19000000.0
2006-10-17 23:56:00,5.94086,5.94266,5.94086,5.94132,14000000.0
2006-10-17 23:57:00,5.9422,5.94309,5.94111,5.94309,16000000.0
2006-10-17 23:58:00,5.94187,5.94187,5.9395,5.94041,13000000.0
2006-10-17 23:59:00,5.94007,5.94133,5.93963,5.94068,14000000.0
2006-10-18 00:00:00,5.94061,5.94061,5.93947,5.93957,17000000.0
2006-10-18 00:01:00,5.93907,5.93986,5.93764,5.93866,12000000.0
2006-10-18 00:02:00,5.93828,5.93952,5.93774,5.93928,15000000.0
2006-10-18 00:03:00,5.93779,5.93943,5.93779,5.93815,14000000.0
2006-10-18 00:04:00,5.93943,5.93965,5.93868,5.9394,12000000.0
2006-10-18 00:05:00,5.93864,5.93888,5.93862,5.93873,12000000.0
2006-10-18 00:06:00,5.93874,5.94058,5.93819,5.93876,12000000.0
2006-10-18 00:07:00,5.93893,5.93914,5.93808,5.93833,11000000.0
2006-10-18 00:08:00,5.93825,5.93869,5.93685,5.93691,15000000.0
2006-10-18 00:09:00,5.93705,5.93822,5.93705,5.93753,12000000.0
2006-10-18 00:10:00,5.93619,5.93773,5.9361,5.93637,19000000.0
2006-10-18 00:11:00,5.93704,5.9372,5.93597,5.93617,8000000.0
2006-10-18 00:12:00,5.93653,5.93746,5.93614,5.93614,9000000.0
2006-10-18 00:13:00,5.93675,5.93765,5.93659,5.93755,13000000.0
2006-10-18 00:14:00,5.93634,5.93776,5.93629,5.93651,14000000.0
2006-10-18 00:15:00,5.93636,5.93728,5.9361,5.93645,12000000.0
2006-10-18 00:16:00,5.93592,5.93592,5.93325,5.93325,12000000.0
2006-10-18 00:17:00,5.93347,5.93426,5.9326,5.9326,10000000.0
2006-10-18 00:18:00,5.93218,5.933,5.93196,5.93212,19000000.0
2006-10-18 00:19:00,5.93256,5.93431,5.93256,5.93373,12000000.0
2006-10-18 00:20:00,5.93246,5.93372,5.93246,5.93368,11000000.0
2006-10-18 00:21:00,5.9328,5.93331,5.93141,5.93254,14000000.0
2006-10-18 00:22:00,5.93176,5.93383,5.93176,5.93383,13000000.0
2006-10-18 00:23:00,5.93427,5.93525,5.93245,5.93457,13000000.0
2006-10-18 00:24:00,5.93604,5.93609,5.93465,5.9354,9000000.0
2006-10-18 00:25:00,5.93552,5.93602,5.93448,5.93547,13000000.0
2006-10-18 00:26:00,5.93494,5.93506,5.93347,5.93506,14000000.0
2006-10-18 00:27:00,5.93386,5.93448,5.9334,5.93352,15000000.0
2006-10-18 00:28:00,5.93407,5.93448,5.93356,5.9343,7000000.0
2006-10-18 00:29:00,5.9336,5.93447,5.93299,5.93299,17000000.0
2006-10-18 00:30:00,5.93308,5.93389,5.93308,5.93311,9000000.0
2006-10-18 00:31:00,5.93312,5.93395,5.93261,5.93292,13000000.0
2006-10-18 00:32:00,5.93325,5.93359,5.93195,5.93195,8000000.0
2006-10-18 00:33:00,5.93317,5.93317,5.93022,5.93141,19000000.0
2006-10-18 00:34:00,5.93236,5.9328,5.93181,5.93234,15000000.0
2006-10-18 00:35:00,5.93276,5.93378,5.93246,5.93336,12000000.0
2006-10-18 00:36:00,5.93306,5.93318,5.93282,5.93318,15000000.0
2006-10-18 00:37:00,5.93356,5.93491,5.93356,5.93432,15000000.0
2006-10-18 00:38:00,5.93379,5.93488,5.9335,5.93448,18000000.0
2006-10-18 00:39:00,5.93468,5.93574,5.93445,5.93479,20000000.0
2006-10-18 00:40:00,5.9345,5.93581,5.93423,5.93528,10000000.0
2006-10-18 00:41:00,5.93418,5.93476,5.93384,5.93444,9000000.0
2006-10-18 00:42:00,5.93463,5.93483,5.93455,5.93469,16000000.0
2006-10-18 00:43:00,5.93488,5.93633,5.93459,5.93459,16000000.0
2006-10-18 00:44:00,5.93466,5.93727,5.93466,5.9358,10000000.0
2006-10-18 00:45:00,5.93754,5.93754,5.93586,5.93632,16000000.0
2006-10-18 00:46:00,5.93601,5.93678,5.93479,5.93479,12000000.0
2006-10-18 00:47:00,5.93502,5.93572,5.93474,5.93476,8000000.0
2006-10-18 00:48:00,5.93468,5.93481,5.93453,5.9347,16000000.0
2006-10-18 00:49:00,5.93466,5.93475,5.93452,5.93467,11000000.0
2006-10-18 00:50:00,5.93469,5.93474,5.93454,5.93455,9000000.0
2006-10-18 00:51:00,5.93467,5.93477,5.93454,5.93468,9000000.0
2006-10-18 00:52:00,5.93531,5.9376,5.93531,5.93671,18000000.0
2006-10-18 00:53:00,5.93758,5.93758,5.93542,5.93564,12000000.0
2006-10-18 00:54:00,5.93655,5.93735,5.93629,5.93641,12000000.0
2006-10-18 00:55:00,5.93686,5.93706,5.93625,5.93627,11000000.0
2006-10-18 00:56:00,5.93652,5.93808,5.93646,5.9365,14000000.0
2006-10-18 00:57:00,5.93638,5.93768,5.93632,5.93661,15000000.0
2006-10-18 00:58:00,5.93703,5.93765,5.93689,5.93689,9000000.0
2006-10-18 00:59:00,5.93634,5.9382,5.93609,5.93783,17000000.0
2006-10-18 01:00:00,5.93823,5.94116,5.93727,5.93961,12000000.0
2006-10-18 01:01:00,5.93868,5.93868,5.93699,5.93753,15000000.0
2006-10-18 01:02:00,5.93791,5.93816,5.93736,5.93766,10000000.0
2006-10-18 01:03:00,5.93747,5.93801,5.93676,5.93704,13000000.0
2006-10-18 01:04:00,5.9365,5.93707,5.93602,5.93697,13000000.0
2006-10-18 01:05:00,5.93695,5.93695,5.93479,5.93485,13000000.0
2006-10-18 01:06:00,5.93565,5.93778,5.93565,5.93768,12000000.0
2006-10-18 01:07:00,5.93666,5.93746,5.93666,5.93666,13000000.0
2006-10-18 01:08:00,5.93661,5.93744,5.93661,5.93705,15000000.0
2006-10-18 01:09:00,5.93694,5.93743,5.93621,5.93719,17000000.0
2006-10-18 01:10:00,5.9373,5.93859,5.93701,5.93701,10000000.0
2006-10-18 01:11:00,5.93739,5.93764,5.93738,5.93745,11000000.0
2006-10-18 01:12:00,5.93766,5.93803,5.93686,5.93779,10000000.0
2006-10-18 01:13:00,5.93801,5.93809,5.93664,5.93707,11000000.0
2006-10-18 01:14:00,5.93702,5.93827,5.93702,5.93805,13000000.0
2006-10-18 01:15:00,5.93821,5.93848,5.93753,5.93765,9000000.0
2006-10-18 01:16:00,5.93772,5.93894,5.93744,5.93761,12000000.0
2006-10-18 01:17:00,5.93761,5.93831,5.93701,5.93817,11000000.0
2006-10-18 01:18:00,5.9381,5.9381,5.93703,5.93731,12000000.0
2006-10-18 01:19:00,5.93691,5.93825,5.93688,5.93764,19000000.0
2006-10-18 01:20:00,5.93713,5.93807,5.9369,5.93724,11000000.0
2006-10-18 01:21:00,5.9373,5.93754,5.93727,5.93753,12000000.0
2006-10-18 01:22:00,5.9374,5.93814,5.93703,5.9374,9000000.0
2006-10-18 01:23:00,5.9374,5.93849,5.93729,5.93806,13000000.0
2006-10-18 01:24:00,5.93817,5.93834,5.93711,5.93824,14000000.0
2006-10-18 01:25:00,5.93789,5.93789,5.93731,5.93731,11000000.0
2006-10-18 01:26:00,5.93724,5.93873,5.93724,5.93783,10000000.0
2006-10-18 01:27:00,5.93823,5.93887,5.93755,5.93812,17000000.0
2006-10-18 01:28:00,5.93698,5.93786,5.93698,5.93786,13000000.0
2006-10-18 01:29:00,5.93822,5.93948,5.93822,5.93948,19000000.0
2006-10-18 01:30:00,5.93916,5.93918,5.93768,5.93826,15000000.0
2006-10-18 01:31:00,5.93764,5.93788,5.93663,5.93663,15000000.0
2006-10-18 01:32:00,5.93675,5.9378,5.9367,5.9378,12000000.0
2006-10-18 01:33:00,5.93794,5.93807,5.93776,5.93782,8000000.0
2006-10-18 01:34:00,5.93816,5.93906,5.93749,5.93841,18000000.0
2006-10-18 01:35:00,5.93672,5.93908,5.93672,5.93908,12000000.0
2006-10-18 01:36:00,5.93861,5.93935,5.93795,5.93868,16000000.0
2006-10-18 01:37:00,5.93847,5.93889,5.93764,5.93794,15000000.0
2006-10-18 01:38:00,5.93803,5.93879,5.93729,5.93879,18000000.0
2006-10-18 01:39:00,5.93847,5.93903,5.9377,5.93903,10000000.0
2006-10-18 01:40:00,5.93918,5.93927,5.93857,5.939,11000000.0
2006-10-18 01:41:00,5.93899,5.93954,5.93794,5.93928,16000000.0
2006-10-18 01:42:00,5.93862,5.93922,5.93818,5.93895,14000000.0
2006-10-18 01:43:00,5.93895,5.93915,5.93888,5.93898,16000000.0
2006-10-18 01:44:00,5.9388,5.93976,5.9385,5.93906,15000000.0
2006-10-18 01:45:00,5.93938,5.94036,5.93925,5.93958,16000000.0
2006-10-18 01:46:00,5.93951,5.93995,5.9394,5.9394,9000000.0
2006-10-18 01:47:00,5.93977,5.94058,5.93865,5.93896,17000000.0
2006-10-18 01:48:00,5.93902,5.94011,5.93895,5.93895,16000000.0
2006-10-18 01:49:00,5.94023,5.94042,5.93908,5.93971,10000000.0
2006-10-18 01:50:00,5.93944,5.94059,5.93918,5.94002,11000000.0
2006-10-18 01:51:00,5.94037,5.9404,5.93938,5.94002,12000000.0
2006-10-18 01:52:00,5.93991,5.94087,5.93939,5.94049,12000000.0
2006-10-18 01:53:00,5.94043,5.94058,5.93902,5.93944,18000000.0
2006-10-18 01:54:00,5.93949,5.93972,5.93883,5.93888,14000000.0
2006-10-18 01:55:00,5.93866,5.94077,5.93866,5.93932,18000000.0
2006-10-18 01:56:00,5.93937,5.94044,5.93937,5.93962,8000000.0
2006-10-18 01:57:00,5.93927,5.93942,5.93844,5.9386,13000000.0
2006-10-18 01:58:00,5.93885,5.94078,5.93885,5.94078,11000000.0
2006-10-18 01:59:00,5.94045,5.94045,5.93867,5.93881,11000000.0
2006-10-18 02:00:00,5.93905,5.93989,5.93883,5.93887,16000000.0
2006-10-18 02:01:00,5.94026,5.94026,5.93879,5.93995,21000000.0
2006-10-18 02:02:00,5.93913,5.93959,5.93885,5.93914,10000000.0
2006-10-18 02:03:00,5.93882,5.93966,5.93879,5.93955,8000000.0
2006-10-18 02:04:00,5.93972,5.93972,5.9384,5.93968,14000000.0
2006-10-18 02:05:00,5.93928,5.93947,5.93814,5.93814,14000000.0
2006-10-18 02:06:00,5.93776,5.93776,5.93741,5.93747,15000000.0
2006-10-18 02:07:00,5.93765,5.93933,5.93765,5.93885,10000000.0
2006-10-18 02:08:00,5.93822,5.9398,5.93822,5.93979,16000000.0
2006-10-18 02:09:00,5.93849,5.94013,5.93836,5.93893,18000000.0
2006-10-18 02:10:00,5.93771,5.93913,5.93771,5.93796,16000000.0
2006-10-18 02:11:00,5.93832,5.93947,5.93795,5.9385,14000000.0
2006-10-18 02:12:00,5.93884,5.93963,5.93884,5.93963,10000000.0
2006-10-18 02:13:00,5.93943,5.94032,5.9386,5.94032,15000000.0
2006-10-18 02:14:00,5.93972,5.93972,5.93838,5.93915,19000000.0
2006-10-18 02:15:00,5.93896,5.93907,5.93799,5.93799,12000000.0
2006-10-18 02:16:00,5.93801,5.93953,5.93801,5.93872,18000000.0
2006-10-18 02:17:00,5.93904,5.93972,5.93831,5.93857,14000000.0
2006-10-18 02:18:00,5.93829,5.93859,5.93808,5.93808,12000000.0
2006-10-18 02:19:00,5.93807,5.93987,5.93807,5.93812,14000000.0
2006-10-18 02:20:00,5.93856,5.93995,5.93786,5.93786,13000000.0
2006-10-18 02:21:00,5.9394,5.94006,5.93847,5.93847,15000000.0
2006-10-18 02:22:00,5.93842,5.93955,5.93832,5.93871,13000000.0
2006-10-18 02:23:00,5.93902,5.93947,5.93798,5.93862,16000000.0
2006-10-18 02:24:00,5.93864,5.93948,5.93864,5.93886,17000000.0
2006-10-18 02:25:00,5.93884,5.93972,5.9383,5.9393,10000000.0
2006-10-18 02:26:00,5.93947,5.93985,5.93836,5.93919,13000000.0
2006-10-18 02:27:00,5.93868,5.93942,5.93841,5.93844,7000000.0
2006-10-18 02:28:00,5.93849,5.93934,5.93841,5.93881,9000000.0
2006-10-18 02:29:00,5.9392,5.94015,5.93837,5.93907,20000000.0
2006-10-18 02:30:00,5.93801,5.93973,5.93801,5.93874,11000000.0
2006-10-18 02:31:00,5.93831,5.93932,5.93814,5.93834,9000000.0
2006-10-18 02:32:00,5.93807,5.93871,5.93807,5.93835,13000000.0
2006-10-18 02:33:00,5.93812,5.93832,5.93804,5.93804,14000000.0
2006-10-18 02:34:00,5.93832,5.93911,5.93828,5.93828,17000000.0
2006-10-18 02:35:00,5.93884,5.93962,5.93827,5.93932,15000000.0
2006-10-18 02:36:00,5.93866,5.93949,5.93805,5.93844,14000000.0
2006-10-18 02:37:00,5.93854,5.9396,5.93824,5.93857,13000000.0
2006-10-18 02:38:00,5.93909,5.93923,5.9383,5.939,14000000.0
2006-10-18 02:39:00,5.93877,5.94009,5.93835,5.93995,15000000.0
2006-10-18 02:40:00,5.94002,5.94047,5.93934,5.93995,12000000.0
2006-10-18 02:41:00,5.93981,5.93995,5.93889,5.93995,13000000.0
2006-10-18 02:42:00,5.93993,5.94027,5.93821,5.93879,16000000.0
2006-10-18 02:43:00,5.93892,5.93904,5.93765,5.93765,18000000.0
2006-10-18 02:44:00,5.93795,5.9394,5.93788,5.93839,10000000.0
2006-10-18 02:45:00,5.93807,5.93846,5.93764,5.93846,14000000.0
2006-10-18 02:46:00,5.93833,5.93947,5.93799,5.93851,18000000.0
2006-10-18 02:47:00,5.93843,5.93863,5.93839,5.93847,17000000.0
2006-10-18 02:48:00,5.94009,5.94009,5.93877,5.9396,7000000.0
2006-10-18 02:49:00,5.93874,5.93925,5.93817,5.9385,13000000.0
2006-10-18 02:50:00,5.93819,5.93923,5.93798,5.93798,14000000.0
2006-10-18 02:51:00,5.93812,5.93981,5.93812,5.93933,15000000.0
2006-10-18 02:52:00,5.93888,5.93966,5.93833,5.93928,15000000.0
2006-10-18 02:53:00,5.93908,5.93934,5.93712,5.93712,9000000.0
2006-10-18 02:54:00,5.93654,5.9377,5.93654,5.93743,13000000.0
2006-10-18 02:55:00,5.93703,5.938,5.93633,5.93769,11000000.0
2006-10-18 02:56:00,5.93813,5.93813,5.93645,5.93645,18000000.0
2006-10-18 02:57:00,5.93633,5.93747,5.9361,5.93682,13000000.0
2006-10-18 02:58:00,5.93689,5.93749,5.9365,5.93749,9000000.0
2006-10-18 02:59:00,5.93762,5.93788,5.93677,5.93788,14000000.0
2006-10-18 03:00:00,5.93817,5.93838,5.93698,5.93756,11000000.0
2006-10-18 03:01:00,5.93797,5.93902,5.93797,5.93862,11000000.0
2006-10-18 03:02:00,5.93886,5.93961,5.93821,5.93915,11000000.0
2006-10-18 03:03:00,5.93884,5.93941,5.93795,5.93941,23000000.0
2006-10-18 03:04:00,5.93906,5.9397,5.93774,5.93774,11000000.0
2006-10-18 03:05:00,5.93798,5.93957,5.93798,5.93853,17000000.0
2006-10-18 03:06:00,5.9386,5.93905,5.93785,5.93785,9000000.0
2006-10-18 03:07:00,5.93771,5.93873,5.93732,5.93799,15000000.0
2006-10-18 03:08:00,5.93794,5.93878,5.9372,5.93728,12000000.0
2006-10-18 03:09:00,5.93717,5.93855,5.93717,5.93855,15000000.0
2006-10-18 03:10:00,5.93885,5.93928,5.9381,5.93845,19000000.0
2006-10-18 03:11:00,5.9384,5.93946,5.93744,5.93754,15000000.0
2006-10-18 03:12:00,5.93764,5.93977,5.93764,5.93835,18000000.0
2006-10-18 03:13:00,5.93881,5.93942,5.93807,5.93823,18000000.0
2006-10-18 03:14:00,5.93762,5.93929,5.93762,5.93929,10000000.0
2006-10-18 03:15:00,5.94001,5.94023,5.93993,5.93994,7000000.0
2006-10-18 03:16:00,5.94002,5.94002,5.93846,5.93865,8000000.0
2006-10-18 03:17:00,5.93837,5.93896,5.93816,5.93834,10000000.0
2006-10-18 03:18:00,5.93824,5.9392,5.93793,5.93837,15000000.0
2006-10-18 03:19:00,5.93786,5.93948,5.93786,5.93885,10000000.0
2006-10-18 03:20:00,5.9388,5.93936,5.93825,5.93851,16000000.0
2006-10-18 03:21:00,5.93869,5.93894,5.93801,5.9386,11000000.0
2006-10-18 03:22:00,5.93824,5.93902,5.93763,5.93763,10000000.0
2006-10-18 03:23:00,5.93798,5.93984,5.93798,5.93984,12000000.0
2006-10-18 03:24:00,5.94032,5.94064,5.94029,5.94052,13000000.0
2006-10-18 03:25:00,5.9407,5.9407,5.94042,5.94058,11000000.0
2006-10-18 03:26:00,5.94058,5.94063,5.94038,5.9404,13000000.0
2006-10-18 03:27:00,5.9403,5.9404,5.93857,5.93891,14000000.0
2006-10-18 03:28:00,5.93925,5.94025,5.93877,5.93922,18000000.0
2006-10-18 03:29:00,5.9392,5.9392,5.93841,5.93841,15000000.0
2006-10-18 03:30:00,5.93856,5.93988,5.93856,5.93898,10000000.0
2006-10-18 03:31:00,5.93928,5.9402,5.9383,5.9388,13000000.0
2006-10-18 03:32:00,5.93874,5.93987,5.93812,5.93842,16000000.0
2006-10-18 03:33:00,5.93879,5.9388,5.93749,5.93749,13000000.0
2006-10-18 03:34:00,5.93752,5.93854,5.93751,5.93831,16000000.0
2006-10-18 03:35:00,5.93856,5.93874,5.93784,5.93786,10000000.0
2006-10-18 03:36:00,5.93866,5.93876,5.93758,5.93758,11000000.0
2006-10-18 03:37:00,5.93758,5.93859,5.93737,5.93737,13000000.0
2006-10-18 03:38:00,5.9372,5.93827,5.93713,5.93768,13000000.0
2006-10-18 03:39:00,5.9384,5.93878,5.93751,5.93751,13000000.0
2006-10-18 03:40:00,5.93724,5.93834,5.93678,5.93738,12000000.0
2006-10-18 03:41:00,5.93794,5.93905,5.93733,5.93733,16000000.0
2006-10-18 03:42:00,5.93695,5.93726,5.93695,5.93707,21000000.0
2006-10-18 03:43:00,5.9382,5.9382,5.93694,5.93801,18000000.0
2006-10-18 03:44:00,5.9381,5.93822,5.93723,5.93777,15000000.0
2006-10-18 03:45:00,5.93876,5.9391,5.93756,5.93774,9000000.0
2006-10-18 03:46:00,5.93729,5.93729,5.93705,5.93722,8000000.0
2006-10-18 03:47:00,5.93754,5.93806,5.93703,5.93703,11000000.0
2006-10-18 03:48:00,5.93683,5.93763,5.93668,5.93668,9000000.0
2006-10-18 03:49:00,5.93667,5.93877,5.93667,5.93744,16000000.0
2006-10-18 03:50:00,5.93786,5.9386,5.93759,5.93827,19000000.0
2006-10-18 03:51:00,5.93792,5.93824,5.93767,5.93782,9000000.0
2006-10-18 03:52:00,5.93799,5.93853,5.93763,5.93814,19000000.0
2006-10-18 03:53:00,5.93772,5.93783,5.93706,5.93706,10000000.0
2006-10-18 03:54:00,5.93737,5.93806,5.9371,5.9374,17000000.0
2006-10-18 03:55:00,5.93681,5.93808,5.93638,5.93638,16000000.0
2006-10-18 03:56:00,5.93619,5.93778,5.93619,5.93771,7000000.0
2006-10-18 03:57:00,5.93811,5.93811,5.93666,5.93727,11000000.0
2006-10-18 03:58:00,5.93717,5.93729,5.93644,5.93644,12000000.0
2006-10-18 03:59:00,5.9369,5.9378,5.93663,5.93684,17000000.0
2006-10-18 04:00:00,5.93658,5.93672,5.93604,5.93604,12000000.0
2006-10-18 04:01:00,5.93622,5.93759,5.93622,5.93737,16000000.0
2006-10-18 04:02:00,5.93732,5.93853,5.93647,5.93647,14000000.0
2006-10-18 04:03:00,5.93725,5.93737,5.93654,5.93677,12000000.0
2006-10-18 04:04:00,5.93671,5.93832,5.93671,5.93772,16000000.0
2006-10-18 04:05:00,5.93814,5.93814,5.9368,5.93697,13000000.0
2006-10-18 04:06:00,5.93703,5.93806,5.93703,5.9377,16000000.0
2006-10-18 04:07:00,5.93785,5.93803,5.93709,5.93709,13000000.0
2006-10-18 04:08:00,5.93714,5.93794,5.9364,5.93664,14000000.0
2006-10-18 04:09:00,5.93826,5.93869,5.93696,5.93696,10000000.0
2006-10-18 04:10:00,5.93668,5.9374,5.93634,5.9374,12000000.0
2006-10-18 04:11:00,5.93747,5.93809,5.93637,5.93637,14000000.0
2006-10-18 04:12:00,5.93626,5.93733,5.93618,5.9362,19000000.0
2006-10-18 04:13:00,5.93636,5.93746,5.93626,5.93701,20000000.0
2006-10-18 04:14:00,5.93703,5.9386,5.93682,5.93721,12000000.0
2006-10-18 04:15:00,5.93681,5.93737,5.93681,5.93733,8000000.0
2006-10-18 04:16:00,5.93769,5.93832,5.93749,5.93749,13000000.0
2006-10-18 04:17:00,5.93735,5.93738,5.93713,5.93734,15000000.0
2006-10-18 04:18:00,5.93681,5.9377,5.93633,5.93708,9000000.0
2006-10-18 04:19:00,5.93705,5.93781,5.93654,5.93731,12000000.0
2006-10-18 04:20:00,5.93716,5.93748,5.93602,5.93602,9000000.0
2006-10-18 04:21:00,5.936,5.93653,5.93548,5.93548,17000000.0
2006-10-18 04:22:00,5.93561,5.93606,5.93547,5.93547,14000000.0
2006-10-18 04:23:00,5.93572,5.93723,5.93572,5.93723,10000000.0
2006-10-18 04:24:00,5.93782,5.93783,5.93586,5.93586,12000000.0
2006-10-18 04:25:00,5.93613,5.9369,5.93556,5.93556,10000000.0
2006-10-18 04:26:00,5.93546,5.9361,5.93512,5.93534,7000000.0
2006-10-18 04:27:00,5.9357,5.93589,5.93549,5.93559,15000000.0
2006-10-18 04:28:00,5.93536,5.93683,5.93536,5.93683,7000000.0
2006-10-18 04:29:00,5.9366,5.9366,5.93578,5.93578,14000000.0
2006-10-18 04:30:00,5.93563,5.93583,5.93563,5.93568,11000000.0
2006-10-18 04:31:00,5.93608,5.93715,5.9358,5.9358,15000000.0
2006-10-18 04:32:00,5.93597,5.93649,5.93552,5.93586,17000000.0
2006-10-18 04:33:00,5.93484,5.93605,5.93432,5.93442,14000000.0
2006-10-18 04:34:00,5.93445,5.93558,5.93445,5.9349,9000000.0
2006-10-18 04:35:00,5.93467,5.93554,5.93408,5.93502,12000000.0
2006-10-18 04:36:00,5.93484,5.93595,5.93462,5.93595,12000000.0
2006-10-18 04:37:00,5.93599,5.9362,5.93505,5.93505,12000000.0
2006-10-18 04:38:00,5.93529,5.93651,5.93529,5.93567,11000000.0
2006-10-18 04:39:00,5.93621,5.9368,5.93578,5.93674,17000000.0
2006-10-18 04:40:00,5.93569,5.93648,5.93543,5.93609,9000000.0
2006-10-18 04:41:00,5.93604,5.9367,5.93541,5.93616,10000000.0
2006-10-18 04:42:00,5.93663,5.93734,5.93605,5.93627,8000000.0
2006-10-18 04:43:00,5.93641,5.93732,5.9358,5.93686,18000000.0
2006-10-18 04:44:00,5.93664,5.93751,5.93648,5.93648,9000000.0
2006-10-18 04:45:00,5.93765,5.93765,5.93646,5.93714,9000000.0
2006-10-18 04:46:00,5.93721,5.93766,5.9361,5.93716,16000000.0
2006-10-18 04:47:00,5.9371,5.9379,5.93676,5.93758,12000000.0
2006-10-18 04:48:00,5.93689,5.93775,5.9366,5.93761,10000000.0
2006-10-18 04:49:00,5.9378,5.93815,5.93667,5.93667,16000000.0
2006-10-18 04:50:00,5.93726,5.93778,5.93616,5.93697,16000000.0
2006-10-18 04:51:00,5.93702,5.93801,5.9363,5.93695,20000000.0
2006-10-18 04:52:00,5.93691,5.93708,5.93678,5.93695,13000000.0
2006-10-18 04:53:00,5.93665,5.93741,5.93561,5.93561,11000000.0
2006-10-18 04:54:00,5.93544,5.9355,5.93522,5.93539,11000000.0
2006-10-18 04:55:00,5.93546,5.93679,5.93546,5.93679,12000000.0
2006-10-18 04:56:00,5.93752,5.93878,5.93748,5.93878,16000000.0
2006-10-18 04:57:00,5.93857,5.93857,5.93772,5.93772,7000000.0
2006-10-18 04:58:00,5.93728,5.93763,5.93619,5.93619,13000000.0
2006-10-18 04:59:00,5.93581,5.93726,5.93563,5.936,17000000.0
2006-10-18 05:00:00,5.93584,5.9373,5.93565,5.93605,10000000.0
2006-10-18 05:01:00,5.93649,5.93649,5.93568,5.93605,13000000.0
2006-10-18 05:02:00,5.93592,5.93618,5.93585,5.93611,18000000.0
2006-10-18 05:03:00,5.93616,5.93618,5.93586,5.93586,9000000.0
2006-10-18 05:04:00,5.93621,5.93711,5.93534,5.93534,12000000.0
2006-10-18 05:05:00,5.93537,5.93649,5.93532,5.93573,10000000.0
2006-10-18 05:06:00,5.93741,5.93743,5.93596,5.9367,20000000.0
2006-10-18 05:07:00,5.93619,5.93663,5.93606,5.9363,10000000.0
2006-10-18 05:08:00,5.93606,5.93746,5.93598,5.93669,17000000.0
2006-10-18 05:09:00,5.93625,5.93674,5.93579,5.9362,15000000.0
2006-10-18 05:10:00,5.93651,5.93706,5.93651,5.93679,10000000.0
2006-10-18 05:11:00,5.93725,5.93782,5.93671,5.93782,16000000.0
2006-10-18 05:12:00,5.93701,5.93769,5.93653,5.93755,7000000.0
2006-10-18 05:13:00,5.9376,5.93783,5.93662,5.93662,12000000.0
2006-10-18 05:14:00,5.93639,5.93792,5.93639,5.93716,14000000.0
2006-10-18 05:15:00,5.93792,5.93794,5.93579,5.93598,16000000.0
2006-10-18 05:16:00,5.93625,5.93776,5.93625,5.93699,15000000.0
2006-10-18 05:17:00,5.93698,5.93758,5.93683,5.93735,10000000.0
2006-10-18 05:18:00,5.93641,5.93741,5.93616,5.9365,13000000.0
2006-10-18 05:19:00,5.93651,5.93665,5.93634,5.93665,13000000.0
2006-10-18 05:20:00,5.93651,5.93674,5.93645,5.93661,20000000.0
2006-10-18 05:21:00,5.9366,5.93672,5.93644,5.93672,9000000.0
2006-10-18 05:22:00,5.93657,5.93665,5.9364,5.93645,17000000.0
2006-10-18 05:23:00,5.93634,5.93664,5.93633,5.93662,14000000.0
2006-10-18 05:24:00,5.93663,5.93741,5.93627,5.93692,19000000.0
2006-10-18 05:25:00,5.93676,5.93702,5.93676,5.93702,13000000.0
2006-10-18 05:26:00,5.93677,5.93701,5.93672,5.93675,13000000.0
2006-10-18 05:27:00,5.9368,5.93695,5.93668,5.93668,13000000.0
2006-10-18 05:28:00,5.93692,5.93692,5.93667,5.93684,10000000.0
2006-10-18 05:29:00,5.93663,5.93777,5.93618,5.93621,17000000.0
2006-10-18 05:30:00,5.93752,5.93812,5.93673,5.93699,21000000.0
2006-10-18 05:31:00,5.93711,5.93752,5.93643,5.93655,13000000.0
2006-10-18 05:32:00,5.93679,5.93692,5.93605,5.93643,16000000.0
2006-10-18 05:33:00,5.93644,5.93824,5.93644,5.93824,13000000.0
2006-10-18 05:34:00,5.93735,5.93735,5.93621,5.93621,13000000.0
2006-10-18 05:35:00,5.93596,5.93627,5.93592,5.93627,14000000.0
2006-10-18 05:36:00,5.93625,5.93631,5.93605,5.93625,18000000.0
2006-10-18 05:37:00,5.93651,5.93749,5.93651,5.93736,12000000.0
2006-10-18 05:38:00,5.9366,5.93683,5.93587,5.9361,13000000.0
2006-10-18 05:39:00,5.93589,5.93712,5.93589,5.93635,21000000.0
2006-10-18 05:40:00,5.93655,5.93728,5.93604,5.93661,14000000.0
2006-10-18 05:41:00,5.93639,5.93639,5.93592,5.93626,13000000.0
2006-10-18 05:42:00,5.93608,5.93614,5.93597,5.93597,8000000.0
2006-10-18 05:43:00,5.93609,5.93617,5.93595,5.9361,13000000.0
2006-10-18 05:44:00,5.93614,5.93737,5.93586,5.93681,13000000.0
2006-10-18 05:45:00,5.93697,5.93703,5.93672,5.93672,24000000.0
2006-10-18 05:46:00,5.937,5.93717,5.93683,5.9371,14000000.0
2006-10-18 05:47:00,5.93699,5.93713,5.93684,5.93713,11000000.0
2006-10-18 05:48:00,5.93707,5.93708,5.93683,5.937,18000000.0
2006-10-18 05:49:00,5.93674,5.93805,5.93668,5.93751,10000000.0
2006-10-18 05:50:00,5.93724,5.93767,5.93694,5.937,10000000.0
2006-10-18 05:51:00,5.93763,5.93839,5.93724,5.93724,11000000.0
2006-10-18 05:52:00,5.93709,5.93709,5.93645,5.93677,19000000.0
2006-10-18 05:53:00,5.93673,5.93673,5.93645,5.93658,15000000.0
2006-10-18 05:54:00,5.93682,5.93783,5.93681,5.93718,7000000.0
2006-10-18 05:55:00,5.93695,5.93706,5.93629,5.93672,12000000.0
2006-10-18 05:56:00,5.93679,5.9374,5.93636,5.93636,16000000.0
2006-10-18 05:57:00,5.93612,5.93701,5.93609,5.93683,11000000.0
2006-10-18 05:58:00,5.93707,5.93784,5.93592,5.93784,22000000.0
2006-10-18 05:59:00,5.93674,5.93718,5.93588,5.93588,9000000.0
2006-10-18 06:00:00,5.9362,5.93738,5.93594,5.93634,17000000.0
2006-10-18 06:01:00,5.93658,5.93756,5.93588,5.93588,18000000.0
2006-10-18 06:02:00,5.93713,5.9375,5.93603,5.93691,18000000.0
2006-10-18 06:03:00,5.93686,5.93745,5.93643,5.937,16000000.0
2006-10-18 06:04:00,5.93683,5.93734,5.93619,5.93703,8000000.0
2006-10-18 06:05:00,5.93688,5.93713,5.93607,5.93648,10000000.0
2006-10-18 06:06:00,5.93608,5.937,5.93545,5.93552,27000000.0
2006-10-18 06:07:00,5.93533,5.93709,5.93533,5.93619,17000000.0
2006-10-18 06:08:00,5.93706,5.93706,5.93544,5.9357,14000000.0
2006-10-18 06:09:00,5.93571,5.93661,5.93523,5.93658,13000000.0
2006-10-18 06:10:00,5.93581,5.93637,5.93518,5.93532,14000000.0
2006-10-18 06:11:00,5.93513,5.93513,5.9349,5.93495,16000000.0
2006-10-18 06:12:00,5.93529,5.93657,5.93529,5.93546,17000000.0
2006-10-18 06:13:00,5.9363,5.9363,5.93577,5.9358,14000000.0
2006-10-18 06:14:00,5.93571,5.93611,5.93504,5.93545,12000000.0
2006-10-18 06:15:00,5.93528,5.93651,5.93472,5.93562,13000000.0
2006-10-18 06:16:00,5.93536,5.93632,5.93522,5.93569,14000000.0
2006-10-18 06:17:00,5.93507,5.93608,5.93488,5.93488,11000000.0
2006-10-18 06:18:00,5.93474,5.93612,5.93474,5.93535,12000000.0
2006-10-18 06:19:00,5.93514,5.93613,5.9349,5.93551,19000000.0
2006-10-18 06:20:00,5.93456,5.93584,5.93456,5.93473,11000000.0
2006-10-18 06:21:00,5.93415,5.9349,5.93415,5.93479,9000000.0
2006-10-18 06:22:00,5.93508,5.93522,5.93486,5.93504,22000000.0
2006-10-18 06:23:00,5.9357,5.93665,5.93565,5.93589,18000000.0
2006-10-18 06:24:00,5.93576,5.93587,5.93499,5.93544,8000000.0
2006-10-18 06:25:00,5.93518,5.93529,5.93478,5.93523,9000000.0
2006-10-18 06:26:00,5.93546,5.93637,5.93514,5.93514,13000000.0
2006-10-18 06:27:00,5.93505,5.93517,5.93492,5.93508,15000000.0
2006-10-18 06:28:00,5.93532,5.93642,5.9351,5.93567,18000000.0
2006-10-18 06:29:00,5.93542,5.9363,5.9351,5.93562,16000000.0
2006-10-18 06:30:00,5.93575,5.93652,5.93537,5.9356,10000000.0
2006-10-18 06:31:00,5.93585,5.93736,5.93585,5.93722,13000000.0
2006-10-18 06:32:00,5.93722,5.93722,5.93524,5.93524,10000000.0
2006-10-18 06:33:00,5.93511,5.93519,5.93486,5.93496,10000000.0
2006-10-18 06:34:00,5.93487,5.93491,5.93465,5.93487,15000000.0
2006-10-18 06:35:00,5.93543,5.93726,5.93543,5.93726,13000000.0
2006-10-18 06:36:00,5.93582,5.93625,5.93462,5.93465,23000000.0
2006-10-18 06:37:00,5.93452,5.93615,5.93439,5.93449,11000000.0
2006-10-18 06:38:00,5.9356,5.93573,5.93456,5.93537,17000000.0
2006-10-18 06:39:00,5.93573,5.93584,5.93513,5.93552,8000000.0
2006-10-18 06:40:00,5.93569,5.93632,5.93492,5.93627,15000000.0
2006-10-18 06:41:00,5.9356,5.93613,5.93483,5.93523,15000000.0
2006-10-18 06:42:00,5.93522,5.93609,5.93495,5.93582,16000000.0
2006-10-18 06:43:00,5.93569,5.9363,5.93446,5.93577,12000000.0
2006-10-18 06:44:00,5.93586,5.93608,5.9353,5.9353,13000000.0
2006-10-18 06:45:00,5.93535,5.93589,5.93452,5.93452,14000000.0
2006-10-18 06:46:00,5.93554,5.93573,5.93448,5.93457,12000000.0
2006-10-18 06:47:00,5.93474,5.93602,5.93436,5.93546,11000000.0
2006-10-18 06:48:00,5.93545,5.93639,5.93522,5.93525,15000000.0
2006-10-18 06:49:00,5.93488,5.93513,5.93487,5.93513,17000000.0
2006-10-18 06:50:00,5.93495,5.93571,5.93416,5.93489,13000000.0
2006-10-18 06:51:00,5.9358,5.93612,5.93469,5.93469,8000000.0
2006-10-18 06:52:00,5.93534,5.93583,5.93407,5.93524,14000000.0
2006-10-18 06:53:00,5.93507,5.93507,5.9347,5.9347,13000000.0
2006-10-18 06:54:00,5.93457,5.9347,5.93441,5.93464,8000000.0
2006-10-18 06:55:00,5.93452,5.93579,5.93447,5.93477,10000000.0
2006-10-18 06:56:00,5.93454,5.93551,5.93454,5.93477,11000000.0
2006-10-18 06:57:00,5.93454,5.93481,5.93448,5.93448,17000000.0
2006-10-18 06:58:00,5.93464,5.93467,5.93442,5.93465,12000000.0
2006-10-18 06:59:00,5.93445,5.93469,5.93441,5.93458,14000000.0
2006-10-18 07:00:00,5.93425,5.93425,5.93036,5.93036,11000000.0
2006-10-18 07:01:00,5.92934,5.93529,5.92934,5.93529,10000000.0
2006-10-18 07:02:00,5.93652,5.93678,5.93647,5.93647,14000000.0
2006-10-18 07:03:00,5.93586,5.93586,5.92941,5.92941,7000000.0
2006-10-18 07:04:00,5.93022,5.93436,5.92845,5.93173,16000000.0
2006-10-18 07:05:00,5.93183,5.93548,5.93183,5.93479,15000000.0
2006-10-18 07:06:00,5.93557,5.93676,5.93541,5.93582,16000000.0
2006-10-18 07:07:00,5.93585,5.93713,5.93584,5.93713,12000000.0
2006-10-18 07:08:00,5.93667,5.93713,5.93618,5.93698,8000000.0
2006-10-18 07:09:00,5.93756,5.93756,5.9362,5.93705,8000000.0
2006-10-18 07:10:00,5.93711,5.93743,5.93557,5.93557,16000000.0
2006-10-18 07:11:00,5.93689,5.93777,5.936,5.93771,17000000.0
2006-10-18 07:12:00,5.93698,5.93702,5.93557,5.93557,20000000.0
2006-10-18 07:13:00,5.93578,5.93709,5.93537,5.93567,18000000.0
2006-10-18 07:14:00,5.93619,5.937,5.93554,5.93689,11000000.0
2006-10-18 07:15:00,5.93641,5.93678,5.93558,5.93629,18000000.0
2006-10-18 07:16:00,5.9364,5.9375,5.93581,5.9375,18000000.0
2006-10-18 07:17:00,5.93761,5.93761,5.9361,5.93751,12000000.0
2006-10-18 07:18:00,5.93765,5.93787,5.93708,5.93762,18000000.0
2006-10-18 07:19:00,5.93809,5.93811,5.93783,5.93783,14000000.0
2006-10-18 07:20:00,5.93816,5.93822,5.93794,5.9381,18000000.0
2006-10-18 07:21:00,5.93776,5.93776,5.93634,5.93757,13000000.0
2006-10-18 07:22:00,5.93726,5.93726,5.93595,5.93639,14000000.0
2006-10-18 07:23:00,5.9365,5.93731,5.93631,5.93731,15000000.0
2006-10-18 07:24:00,5.93724,5.93724,5.93591,5.93655,16000000.0
2006-10-18 07:25:00,5.93716,5.93724,5.93642,5.93715,15000000.0
2006-10-18 07:26:00,5.93747,5.93747,5.93725,5.93746,13000000.0
2006-10-18 07:27:00,5.93717,5.9375,5.9358,5.93589,12000000.0
2006-10-18 07:28:00,5.93618,5.93738,5.93618,5.93738,22000000.0
2006-10-18 07:29:00,5.93747,5.9377,5.93741,5.93763,16000000.0
2006-10-18 07:30:00,5.9373,5.93749,5.93614,5.93633,14000000.0
2006-10-18 07:31:00,5.93729,5.9375,5.93729,5.93749,13000000.0
2006-10-18 07:32:00,5.93756,5.93756,5.93735,5.93755,9000000.0
2006-10-18 07:33:00,5.93726,5.93751,5.93726,5.93748,7000000.0
2006-10-18 07:34:00,5.93721,5.93721,5.93567,5.93662,18000000.0
2006-10-18 07:35:00,5.93711,5.93711,5.93611,5.93634,9000000.0
2006-10-18 07:36:00,5.93605,5.93647,5.93561,5.93592,13000000.0
2006-10-18 07:37:00,5.93553,5.93641,5.93524,5.93641,11000000.0
2006-10-18 07:38:00,5.93659,5.93678,5.93547,5.93642,11000000.0
2006-10-18 07:39:00,5.93632,5.93676,5.93483,5.93676,19000000.0
2006-10-18 07:40:00,5.93651,5.93652,5.93564,5.93626,11000000.0
2006-10-18 07:41:00,5.93625,5.93637,5.93485,5.93582,7000000.0
2006-10-18 07:42:00,5.9364,5.9364,5.93554,5.93621,13000000.0
2006-10-18 07:43:00,5.93635,5.93659,5.93635,5.93648,14000000.0
2006-10-18 07:44:00,5.93654,5.93673,5.93587,5.93587,10000000.0
2006-10-18 07:45:00,5.9355,5.93683,5.9355,5.93683,8000000.0
2006-10-18 07:46:00,5.93676,5.93676,5.93504,5.93637,13000000.0
2006-10-18 07:47:00,5.93582,5.93635,5.93466,5.93478,15000000.0
2006-10-18 07:48:00,5.93523,5.93627,5.93421,5.93421,13000000.0
2006-10-18 07:49:00,5.93449,5.93579,5.93449,5.93556,10000000.0
2006-10-18 07:50:00,5.93576,5.93576,5.93432,5.93567,17000000.0
2006-10-18 07:51:00,5.93547,5.93547,5.93417,5.93468,16000000.0
2006-10-18 07:52:00,5.93468,5.93624,5.93404,5.93541,13000000.0
2006-10-18 07:53:00,5.93567,5.93567,5.9345,5.93526,10000000.0
2006-10-18 07:54:00,5.93496,5.93569,5.93458,5.93569,11000000.0
2006-10-18 07:55:00,5.93494,5.93522,5.93368,5.93521,12000000.0
2006-10-18 07:56:00,5.93564,5.93569,5.9353,5.93559,13000000.0
2006-10-18 07:57:00,5.93531,5.93536,5.93432,5.93536,8000000.0
2006-10-18 07:58:00,5.93511,5.93511,5.9334,5.93482,14000000.0
2006-10-18 07:59:00,5.9344,5.93458,5.93316,5.93383,15000000.0
2006-10-18 08:00:00,5.93421,5.93436,5.93313,5.93332,10000000.0
2006-10-18 08:01:00,5.93366,5.93428,5.93235,5.93368,13000000.0
2006-10-18 08:02:00,5.93372,5.93441,5.9328,5.93318,14000000.0
2006-10-18 08:03:00,5.93344,5.93433,5.93293,5.93373,12000000.0
2006-10-18 08:04:00,5.9346,5.93567,5.93364,5.93451,16000000.0
2006-10-18 08:05:00,5.9344,5.93498,5.93295,5.93482,14000000.0
2006-10-18 08:06:00,5.9358,5.93611,5.9342,5.93549,19000000.0
2006-10-18 08:07:00,5.93542,5.93592,5.93426,5.93553,19000000.0
2006-10-18 08:08:00,5.93523,5.93554,5.93445,5.93476,11000000.0
2006-10-18 08:09:00,5.93512,5.93512,5.93402,5.93451,10000000.0
2006-10-18 08:10:00,5.9339,5.93539,5.93378,5.93474,16000000.0
2006-10-18 08:11:00,5.93481,5.93587,5.93481,5.93573,9000000.0
2006-10-18 08:12:00,5.93581,5.93611,5.93472,5.9352,10000000.0
2006-10-18 08:13:00,5.93535,5.93694,5.93535,5.93554,11000000.0
2006-10-18 08:14:00,5.93646,5.93681,5.93513,5.93513,12000000.0
2006-10-18 08:15:00,5.93668,5.9379,5.93593,5.93738,15000000.0
2006-10-18 08:16:00,5.93736,5.93789,5.93655,5.93784,14000000.0
2006-10-18 08:17:00,5.9382,5.93858,5.93694,5.93752,10000000.0
2006-10-18 08:18:00,5.93804,5.93814,5.93713,5.93808,9000000.0
2006-10-18 08:19:00,5.93842,5.93845,5.93705,5.93729,11000000.0
2006-10-18 08:20:00,5.93823,5.93846,5.93738,5.93846,11000000.0
2006-10-18 08:21:00,5.93804,5.93804,5.93672,5.93725,20000000.0
2006-10-18 08:22:00,5.93752,5.93772,5.93656,5.93656,8000000.0
2006-10-18 08:23:00,5.93665,5.93735,5.936,5.93733,12000000.0
2006-10-18 08:24:00,5.93656,5.93683,5.93562,5.93636,13000000.0
2006-10-18 08:25:00,5.937,5.93728,5.93696,5.9371,12000000.0
2006-10-18 08:26:00,5.93641,5.93707,5.93452,5.93657,13000000.0
2006-10-18 08:27:00,5.9342,5.93581,5.9342,5.93581,11000000.0
2006-10-18 08:28:00,5.93566,5.93607,5.93417,5.93417,8000000.0
2006-10-18 08:29:00,5.93423,5.93577,5.93423,5.93547,12000000.0
2006-10-18 08:30:00,5.93509,5.93531,5.93369,5.93369,11000000.0
2006-10-18 08:31:00,5.93493,5.93542,5.93457,5.93539,10000000.0
2006-10-18 08:32:00,5.9355,5.93599,5.93445,5.93463,13000000.0
2006-10-18 08:33:00,5.93492,5.93604,5.93441,5.936,11000000.0
2006-10-18 08:34:00,5.93518,5.93616,5.93414,5.93486,17000000.0
2006-10-18 08:35:00,5.93528,5.93581,5.93468,5.93488,11000000.0
2006-10-18 08:36:00,5.93417,5.93464,5.9328,5.93389,10000000.0
2006-10-18 08:37:00,5.93291,5.93371,5.93285,5.93371,9000000.0
2006-10-18 08:38:00,5.93404,5.93433,5.93276,5.93302,18000000.0
2006-10-18 08:39:00,5.93411,5.93452,5.93338,5.93413,8000000.0
2006-10-18 08:40:00,5.93424,5.93424,5.93333,5.93359,7000000.0
2006-10-18 08:41:00,5.93365,5.9344,5.93282,5.93386,16000000.0
2006-10-18 08:42:00,5.9339,5.93417,5.93279,5.93394,14000000.0
2006-10-18 08:43:00,5.93351,5.93466,5.93215,5.93417,12000000.0
2006-10-18 08:44:00,5.93526,5.93526,5.93379,5.93398,9000000.0
2006-10-18 08:45:00,5.93461,5.93477,5.93292,5.93356,18000000.0
2006-10-18 08:46:00,5.93421,5.93468,5.93258,5.93468,14000000.0
2006-10-18 08:47:00,5.93506,5.93516,5.93401,5.93488,18000000.0
2006-10-18 08:48:00,5.93552,5.9357,5.93372,5.93387,12000000.0
2006-10-18 08:49:00,5.93436,5.93613,5.93436,5.93526,14000000.0
2006-10-18 08:50:00,5.93491,5.93549,5.93417,5.93502,16000000.0
2006-10-18 08:51:00,5.9346,5.93633,5.93442,5.93465,21000000.0
2006-10-18 08:52:00,5.93422,5.93574,5.934,5.93468,20000000.0
2006-10-18 08:53:00,5.93518,5.93518,5.93378,5.93494,7000000.0
2006-10-18 08:54:00,5.93384,5.93522,5.93359,5.93478,17000000.0
2006-10-18 08:55:00,5.93377,5.93531,5.93357,5.93483,12000000.0
2006-10-18 08:56:00,5.93459,5.93496,5.9338,5.93492,17000000.0
2006-10-18 08:57:00,5.93515,5.93644,5.93491,5.93516,16000000.0
2006-10-18 08:58:00,5.936,5.93632,5.93485,5.93525,12000000.0
2006-10-18 08:59:00,5.93448,5.93564,5.93251,5.93414,13000000.0
2006-10-18 09:00:00,5.93267,5.9342,5.93259,5.93349,17000000.0
2006-10-18 09:01:00,5.93385,5.93386,5.93256,5.93258,13000000.0
2006-10-18 09:02:00,5.93332,5.93413,5.93332,5.93404,8000000.0
2006-10-18 09:03:00,5.93456,5.9365,5.9339,5.9365,16000000.0
2006-10-18 09:04:00,5.93615,5.93615,5.9342,5.93435,8000000.0
2006-10-18 09:05:00,5.93423,5.93444,5.93268,5.93444,11000000.0
2006-10-18 09:06:00,5.93478,5.93483,5.93304,5.93404,10000000.0
2006-10-18 09:07:00,5.9339,5.93447,5.93268,5.93268,10000000.0
2006-10-18 09:08:00,5.93496,5.93596,5.93395,5.93574,19000000.0
2006-10-18 09:09:00,5.93477,5.93548,5.93401,5.93524,16000000.0
2006-10-18 09:10:00,5.93466,5.9353,5.93397,5.93435,8000000.0
2006-10-18 09:11:00,5.93408,5.93441,5.93319,5.93334,11000000.0
2006-10-18 09:12:00,5.93325,5.93489,5.93322,5.93456,16000000.0
2006-10-18 09:13:00,5.93417,5.93449,5.93316,5.9342,15000000.0
2006-10-18 09:14:00,5.93324,5.93429,5.93243,5.93318,17000000.0
2006-10-18 09:15:00,5.93337,5.93458,5.93304,5.93304,12000000.0
2006-10-18 09:16:00,5.93308,5.9345,5.93308,5.9332,14000000.0
2006-10-18 09:17:00,5.93301,5.93397,5.9323,5.93296,14000000.0
2006-10-18 09:18:00,5.93273,5.93368,5.93193,5.93366,18000000.0
2006-10-18 09:19:00,5.93279,5.93377,5.93222,5.93327,14000000.0
2006-10-18 09:20:00,5.93307,5.93436,5.9316,5.93344,18000000.0
2006-10-18 09:21:00,5.93334,5.93349,5.93219,5.93219,17000000.0
2006-10-18 09:22:00,5.93199,5.93339,5.93191,5.93339,13000000.0
2006-10-18 09:23:00,5.93344,5.93378,5.93233,5.93343,12000000.0
2006-10-18 09:24:00,5.93352,5.93389,5.93303,5.93389,14000000.0
2006-10-18 09:25:00,5.93431,5.93431,5.93165,5.93306,9000000.0
2006-10-18 09:26:00,5.93161,5.93311,5.93121,5.93241,13000000.0
2006-10-18 09:27:00,5.93291,5.9333,5.93191,5.93191,13000000.0
2006-10-18 09:28:00,5.93186,5.93387,5.93186,5.9329,19000000.0
2006-10-18 09:29:00,5.93296,5.93296,5.9314,5.9314,14000000.0
2006-10-18 09:30:00,5.93151,5.93251,5.9306,5.93186,15000000.0
2006-10-18 09:31:00,5.93235,5.93235,5.93057,5.93143,11000000.0
2006-10-18 09:32:00,5.9316,5.93292,5.93153,5.93153,16000000.0
2006-10-18 09:33:00,5.93173,5.93239,5.93106,5.93158,9000000.0
2006-10-18 09:34:00,5.93128,5.93323,5.93128,5.93292,18000000.0
2006-10-18 09:35:00,5.93325,5.93325,5.93212,5.93293,14000000.0
2006-10-18 09:36:00,5.93374,5.93379,5.93144,5.9334,16000000.0
2006-10-18 09:37:00,5.93298,5.93364,5.93237,5.93303,20000000.0
2006-10-18 09:38:00,5.93349,5.93349,5.93235,5.93317,19000000.0
2006-10-18 09:39:00,5.93368,5.93368,5.93231,5.93297,16000000.0
2006-10-18 09:40:00,5.93272,5.93326,5.93166,5.93326,12000000.0
2006-10-18 09:41:00,5.93288,5.93381,5.93262,5.93262,18000000.0
2006-10-18 09:42:00,5.9329,5.93392,5.93204,5.93378,16000000.0
2006-10-18 09:43:00,5.93332,5.93375,5.93251,5.93365,15000000.0
2006-10-18 09:44:00,5.93311,5.93452,5.93311,5.93324,13000000.0
2006-10-18 09:45:00,5.93324,5.93431,5.93316,5.93367,13000000.0
2006-10-18 09:46:00,5.93449,5.93577,5.93436,5.9344,17000000.0
2006-10-18 09:47:00,5.93597,5.93597,5.93348,5.93348,13000000.0
2006-10-18 09:48:00,5.93345,5.9353,5.93345,5.93383,16000000.0
2006-10-18 09:49:00,5.93422,5.93568,5.93401,5.93568,17000000.0
2006-10-18 09:50:00,5.93609,5.93614,5.93481,5.93614,12000000.0
2006-10-18 09:51:00,5.93563,5.93648,5.93464,5.93506,16000000.0
2006-10-18 09:52:00,5.93615,5.9364,5.93542,5.93615,16000000.0
2006-10-18 09:53:00,5.93578,5.93629,5.93506,5.93506,15000000.0
2006-10-18 09:54:00,5.93606,5.93633,5.93479,5.93579,15000000.0
2006-10-18 09:55:00,5.936,5.9361,5.93506,5.93573,15000000.0
2006-10-18 09:56:00,5.93586,5.93604,5.93447,5.93505,17000000.0
2006-10-18 09:57:00,5.93492,5.93589,5.93421,5.93463,12000000.0
2006-10-18 09:58:00,5.93498,5.93522,5.93365,5.93481,14000000.0
2006-10-18 09:59:00,5.93447,5.93447,5.93348,5.93411,10000000.0
2006-10-18 10:00:00,5.93417,5.93532,5.93411,5.93528,11000000.0
2006-10-18 10:01:00,5.93561,5.93622,5.93436,5.93562,24000000.0
2006-10-18 10:02:00,5.93484,5.93602,5.93445,5.93445,14000000.0
2006-10-18 10:03:00,5.93566,5.93616,5.93496,5.93604,16000000.0
2006-10-18 10:04:00,5.93629,5.93734,5.93534,5.93734,10000000.0
2006-10-18 10:05:00,5.93695,5.93695,5.93594,5.93609,10000000.0
2006-10-18 10:06:00,5.93624,5.93784,5.93624,5.93784,9000000.0
2006-10-18 10:07:00,5.93759,5.93873,5.93716,5.93776,11000000.0
2006-10-18 10:08:00,5.9386,5.93885,5.93764,5.93794,9000000.0
2006-10-18 10:09:00,5.93765,5.93871,5.93713,5.93814,11000000.0
2006-10-18 10:10:00,5.93789,5.93812,5.93665,5.93812,15000000.0
2006-10-18 10:11:00,5.93738,5.93797,5.93679,5.93754,16000000.0
2006-10-18 10:12:00,5.93747,5.93823,5.93731,5.93812,19000000.0
2006-10-18 10:13:00,5.93815,5.93834,5.93814,5.93822,9000000.0
2006-10-18 10:14:00,5.93828,5.93828,5.93727,5.93816,11000000.0
2006-10-18 10:15:00,5.93822,5.93828,5.93673,5.93673,8000000.0
2006-10-18 10:16:00,5.93743,5.93824,5.93614,5.93788,17000000.0
2006-10-18 10:17:00,5.93822,5.93896,5.93808,5.93808,16000000.0
2006-10-18 10:18:00,5.93771,5.93853,5.93725,5.93748,16000000.0
2006-10-18 10:19:00,5.9371,5.93807,5.93678,5.93678,17000000.0
2006-10-18 10:20:00,5.93621,5.93788,5.93615,5.93754,16000000.0
2006-10-18 10:21:00,5.93577,5.93733,5.93577,5.93733,7000000.0
2006-10-18 10:22:00,5.93605,5.93697,5.93605,5.93632,10000000.0
2006-10-18 10:23:00,5.9371,5.93742,5.93707,5.93738,14000000.0
2006-10-18 10:24:00,5.93724,5.9374,5.93632,5.93705,13000000.0
2006-10-18 10:25:00,5.93658,5.93658,5.93565,5.93583,12000000.0
2006-10-18 10:26:00,5.93611,5.93685,5.93563,5.93565,11000000.0
2006-10-18 10:27:00,5.93607,5.93718,5.9356,5.93666,13000000.0
2006-10-18 10:28:00,5.9368,5.93706,5.93526,5.93706,13000000.0
2006-10-18 10:29:00,5.93698,5.93711,5.93589,5.93703,11000000.0
2006-10-18 10:30:00,5.93682,5.93745,5.93637,5.93717,9000000.0
2006-10-18 10:31:00,5.93782,5.93886,5.93713,5.93814,16000000.0
2006-10-18 10:32:00,5.93867,5.93906,5.93742,5.93809,9000000.0
2006-10-18 10:33:00,5.93755,5.93886,5.93706,5.93706,12000000.0
2006-10-18 10:34:00,5.93694,5.93862,5.93694,5.93748,11000000.0
2006-10-18 10:35:00,5.93876,5.93936,5.93804,5.93936,17000000.0
2006-10-18 10:36:00,5.9401,5.94014,5.93818,5.93876,10000000.0
2006-10-18 10:37:00,5.93833,5.93915,5.93782,5.93884,15000000.0
2006-10-18 10:38:00,5.93911,5.93924,5.93748,5.93897,17000000.0
2006-10-18 10:39:00,5.93921,5.9395,5.93803,5.93891,13000000.0
2006-10-18 10:40:00,5.93844,5.94004,5.9383,5.93899,10000000.0
2006-10-18 10:41:00,5.93907,5.93995,5.93837,5.93929,15000000.0
2006-10-18 10:42:00,5.9393,5.94061,5.93855,5.94061,12000000.0
2006-10-18 10:43:00,5.93872,5.94034,5.93854,5.9391,13000000.0
2006-10-18 10:44:00,5.93925,5.94014,5.93847,5.93874,12000000.0
2006-10-18 10:45:00,5.93909,5.94088,5.93909,5.93987,13000000.0
2006-10-18 10:46:00,5.94099,5.94112,5.93946,5.94015,13000000.0
2006-10-18 10:47:00,5.94033,5.94047,5.93941,5.93995,7000000.0
2006-10-18 10:48:00,5.93904,5.93985,5.93869,5.93931,12000000.0
2006-10-18 10:49:00,5.94006,5.94006,5.93851,5.93937,10000000.0
2006-10-18 10:50:00,5.93962,5.93985,5.93958,5.93973,14000000.0
2006-10-18 10:51:00,5.93925,5.93925,5.93848,5.93903,11000000.0
2006-10-18 10:52:00,5.9393,5.9393,5.93717,5.93854,20000000.0
2006-10-18 10:53:00,5.93717,5.93859,5.93717,5.93859,9000000.0
2006-10-18 10:54:00,5.93752,5.93899,5.93752,5.93767,18000000.0
2006-10-18 10:55:00,5.93753,5.93821,5.9375,5.93805,10000000.0
2006-10-18 10:56:00,5.93836,5.93878,5.93739,5.93861,11000000.0
2006-10-18 10:57:00,5.9381,5.93931,5.9381,5.93931,8000000.0
2006-10-18 10:58:00,5.9394,5.93944,5.93784,5.93846,10000000.0
2006-10-18 10:59:00,5.93938,5.94028,5.93875,5.94028,10000000.0
2006-10-18 11:00:00,5.93998,5.94027,5.93961,5.93985,15000000.0
2006-10-18 11:01:00,5.94058,5.94058,5.93846,5.93898,12000000.0
2006-10-18 11:02:00,5.93935,5.93994,5.93841,5.9399,8000000.0
2006-10-18 11:03:00,5.94055,5.94081,5.93919,5.94081,11000000.0
2006-10-18 11:04:00,5.94085,5.94142,5.93969,5.94142,15000000.0
2006-10-18 11:05:00,5.94094,5.94094,5.93957,5.94065,17000000.0
2006-10-18 11:06:00,5.93946,5.94085,5.93946,5.94033,12000000.0
2006-10-18 11:07:00,5.94105,5.94179,5.94039,5.94158,11000000.0
2006-10-18 11:08:00,5.94194,5.94205,5.94012,5.94184,22000000.0
2006-10-18 11:09:00,5.9409,5.94192,5.94062,5.94183,9000000.0
2006-10-18 11:10:00,5.94127,5.94156,5.9408,5.94156,16000000.0
2006-10-18 11:11:00,5.94214,5.94248,5.94089,5.94098,7000000.0
2006-10-18 11:12:00,5.94178,5.94222,5.94064,5.94222,15000000.0
2006-10-18 11:13:00,5.94166,5.942,5.94085,5.942,11000000.0
2006-10-18 11:14:00,5.94213,5.94229,5.94182,5.94188,18000000.0
2006-10-18 11:15:00,5.94188,5.94213,5.9415,5.94202,11000000.0
2006-10-18 11:16:00,5.94141,5.9417,5.94059,5.9417,13000000.0
2006-10-18 11:17:00,5.94121,5.94197,5.94017,5.94165,13000000.0
2006-10-18 11:18:00,5.94196,5.94196,5.94038,5.94038,9000000.0
2006-10-18 11:19:00,5.94008,5.94158,5.94008,5.94153,17000000.0
2006-10-18 11:20:00,5.94201,5.94229,5.94196,5.94205,14000000.0
2006-10-18 11:21:00,5.94172,5.94242,5.9404,5.9404,14000000.0
2006-10-18 11:22:00,5.94039,5.94225,5.94039,5.94225,22000000.0
2006-10-18 11:23:00,5.94141,5.94247,5.9411,5.9416,8000000.0
2006-10-18 11:24:00,5.94155,5.94171,5.94084,5.94087,18000000.0
2006-10-18 11:25:00,5.94061,5.94195,5.94056,5.94195,9000000.0
2006-10-18 11:26:00,5.94192,5.94192,5.94056,5.94152,15000000.0
2006-10-18 11:27:00,5.94161,5.9417,5.93994,5.93994,10000000.0
2006-10-18 11:28:00,5.94008,5.94092,5.93979,5.93981,13000000.0
2006-10-18 11:29:00,5.94021,5.94131,5.93976,5.94015,17000000.0
2006-10-18 11:30:00,5.94016,5.94114,5.93986,5.94026,13000000.0
2006-10-18 11:31:00,5.9409,5.9413,5.9397,5.94018,12000000.0
2006-10-18 11:32:00,5.93974,5.94048,5.93889,5.94048,20000000.0
2006-10-18 11:33:00,5.93978,5.94031,5.93872,5.9401,16000000.0
2006-10-18 11:34:00,5.93927,5.93985,5.93884,5.93978,13000000.0
2006-10-18 11:35:00,5.9389,5.93952,5.9384,5.93892,14000000.0
2006-10-18 11:36:00,5.9392,5.93955,5.93824,5.93953,11000000.0
2006-10-18 11:37:00,5.93939,5.93986,5.93883,5.93983,16000000.0
2006-10-18 11:38:00,5.93993,5.94013,5.93878,5.93999,8000000.0
2006-10-18 11:39:00,5.94005,5.94061,5.93969,5.93983,11000000.0
2006-10-18 11:40:00,5.93965,5.94093,5.93965,5.94088,12000000.0
2006-10-18 11:41:00,5.94099,5.94108,5.94057,5.94061,10000000.0
2006-10-18 11:42:00,5.9405,5.9405,5.94019,5.94044,10000000.0
2006-10-18 11:43:00,5.94017,5.94043,5.93861,5.94017,17000000.0
2006-10-18 11:44:00,5.94068,5.94068,5.93911,5.93973,15000000.0
2006-10-18 11:45:00,5.94,5.94078,5.93922,5.94037,16000000.0
2006-10-18 11:46:00,5.94149,5.94201,5.94075,5.94174,7000000.0
2006-10-18 11:47:00,5.94147,5.94185,5.9404,5.94126,16000000.0
2006-10-18 11:48:00,5.94129,5.94166,5.93985,5.94138,13000000.0
2006-10-18 11:49:00,5.93967,5.94147,5.93953,5.9402,10000000.0
2006-10-18 11:50:00,5.941,5.94119,5.93946,5.94049,12000000.0
2006-10-18 11:51:00,5.94028,5.9406,5.93948,5.94025,14000000.0
2006-10-18 11:52:00,5.9403,5.9409,5.93908,5.9409,18000000.0
2006-10-18 11:53:00,5.94053,5.94102,5.93931,5.93992,16000000.0
2006-10-18 11:54:00,5.94026,5.94092,5.93986,5.93995,8000000.0
2006-10-18 11:55:00,5.9403,5.94081,5.93982,5.93993,8000000.0
2006-10-18 11:56:00,5.93944,5.9407,5.93924,5.94019,8000000.0
2006-10-18 11:57:00,5.93968,5.93992,5.93963,5.93987,11000000.0
2006-10-18 11:58:00,5.93983,5.94089,5.93913,5.94089,14000000.0
2006-10-18 11:59:00,5.94074,5.94074,5.93937,5.93975,11000000.0
2006-10-18 12:00:00,5.94053,5.94053,5.93939,5.93939,15000000.0
2006-10-18 12:01:00,5.94026,5.94031,5.93933,5.94009,13000000.0
2006-10-18 12:02:00,5.94059,5.94097,5.94045,5.94097,15000000.0
2006-10-18 12:03:00,5.94102,5.94121,5.94095,5.94108,11000000.0
2006-10-18 12:04:00,5.94112,5.94115,5.94086,5.94115,9000000.0
2006-10-18 12:05:00,5.94095,5.94099,5.93934,5.93934,9000000.0
2006-10-18 12:06:00,5.93903,5.94044,5.93903,5.94031,15000000.0
2006-10-18 12:07:00,5.94066,5.94079,5.94054,5.94069,11000000.0
2006-10-18 12:08:00,5.94075,5.94075,5.94053,5.94075,8000000.0
2006-10-18 12:09:00,5.94074,5.94082,5.94045,5.94082,18000000.0
2006-10-18 12:10:00,5.94066,5.94092,5.94062,5.94071,14000000.0
2006-10-18 12:11:00,5.94073,5.94073,5.93984,5.93984,9000000.0
2006-10-18 12:12:00,5.93975,5.94003,5.93964,5.93984,18000000.0
2006-10-18 12:13:00,5.93991,5.94005,5.9398,5.9399,12000000.0
2006-10-18 12:14:00,5.93962,5.94056,5.93866,5.93866,10000000.0
2006-10-18 12:15:00,5.93879,5.93946,5.93836,5.93847,8000000.0
2006-10-18 12:16:00,5.9385,5.93965,5.9383,5.93965,14000000.0
2006-10-18 12:17:00,5.9392,5.93925,5.93775,5.93776,13000000.0
2006-10-18 12:18:00,5.93788,5.93924,5.93788,5.93854,10000000.0
2006-10-18 12:19:00,5.93826,5.93934,5.93791,5.93892,11000000.0
2006-10-18 12:20:00,5.93914,5.93914,5.93725,5.93777,8000000.0
2006-10-18 12:21:00,5.93722,5.93794,5.93689,5.93742,20000000.0
2006-10-18 12:22:00,5.93613,5.93772,5.93613,5.93732,14000000.0
2006-10-18 12:23:00,5.93825,5.93825,5.93665,5.93685,11000000.0
2006-10-18 12:24:00,5.93729,5.93837,5.93674,5.93751,17000000.0
2006-10-18 12:25:00,5.93876,5.93886,5.93757,5.93818,12000000.0
2006-10-18 12:26:00,5.93761,5.9388,5.93743,5.93743,7000000.0
2006-10-18 12:27:00,5.93657,5.93717,5.93612,5.93663,7000000.0
2006-10-18 12:28:00,5.93665,5.93738,5.93605,5.93686,19000000.0
2006-10-18 12:29:00,5.93703,5.93792,5.9362,5.93761,12000000.0
2006-10-18 12:30:00,5.93818,5.93818,5.93638,5.93667,10000000.0
2006-10-18 12:31:00,5.93712,5.93803,5.93661,5.93787,12000000.0
2006-10-18 12:32:00,5.93783,5.93809,5.93731,5.93797,12000000.0
2006-10-18 12:33:00,5.93828,5.9388,5.93738,5.9386,15000000.0
2006-10-18 12:34:00,5.93811,5.93916,5.93736,5.93776,12000000.0
2006-10-18 12:35:00,5.93776,5.9389,5.93776,5.9389,12000000.0
2006-10-18 12:36:00,5.93866,5.93883,5.93753,5.93802,15000000.0
2006-10-18 12:37:00,5.93799,5.9387,5.93756,5.9387,8000000.0
2006-10-18 12:38:00,5.93856,5.93918,5.93734,5.93745,15000000.0
2006-10-18 12:39:00,5.93761,5.93898,5.93761,5.93831,14000000.0
2006-10-18 12:40:00,5.93865,5.93899,5.93717,5.93866,18000000.0
2006-10-18 12:41:00,5.93913,5.94024,5.93873,5.94,11000000.0
2006-10-18 12:42:00,5.93951,5.94079,5.93944,5.94064,17000000.0
2006-10-18 12:43:00,5.94028,5.94038,5.93928,5.93934,11000000.0
2006-10-18 12:44:00,5.93965,5.94051,5.9396,5.94021,13000000.0
2006-10-18 12:45:00,5.94074,5.94103,5.94073,5.9409,10000000.0
2006-10-18 12:46:00,5.94075,5.941,5.94074,5.94095,20000000.0
2006-10-18 12:47:00,5.94038,5.94038,5.9388,5.93933,10000000.0
2006-10-18 12:48:00,5.93926,5.94125,5.93926,5.94125,10000000.0
2006-10-18 12:49:00,5.94116,5.94148,5.94005,5.94054,15000000.0
2006-10-18 12:50:00,5.94007,5.94115,5.93977,5.94115,14000000.0
2006-10-18 12:51:00,5.94153,5.94171,5.9402,5.94038,14000000.0
2006-10-18 12:52:00,5.93999,5.94129,5.9396,5.94048,9000000.0
2006-10-18 12:53:00,5.94007,5.9409,5.93991,5.94029,9000000.0
2006-10-18 12:54:00,5.93998,5.94105,5.93965,5.94096,20000000.0
2006-10-18 12:55:00,5.94127,5.94127,5.94005,5.94045,12000000.0
2006-10-18 12:56:00,5.94016,5.94062,5.94,5.94,7000000.0
2006-10-18 12:57:00,5.94012,5.94105,5.93967,5.94017,13000000.0
2006-10-18 12:58:00,5.93963,5.94071,5.93922,5.93924,16000000.0
2006-10-18 12:59:00,5.93933,5.94116,5.9392,5.94012,14000000.0
2006-10-18 13:00:00,5.94039,5.94145,5.94005,5.941,12000000.0
2006-10-18 13:01:00,5.94095,5.94159,5.94095,5.94136,17000000.0
2006-10-18 13:02:00,5.94152,5.94152,5.94039,5.94047,10000000.0
2006-10-18 13:03:00,5.94012,5.94155,5.94008,5.94118,22000000.0
2006-10-18 13:04:00,5.94113,5.94122,5.94009,5.94122,20000000.0
2006-10-18 13:05:00,5.94152,5.94152,5.94042,5.94075,14000000.0
2006-10-18 13:06:00,5.94062,5.94108,5.93933,5.94108,17000000.0
2006-10-18 13:07:00,5.94021,5.94054,5.93903,5.94054,22000000.0
2006-10-18 13:08:00,5.94002,5.94081,5.94002,5.94062,12000000.0
2006-10-18 13:09:00,5.94072,5.94074,5.94051,5.94054,12000000.0
2006-10-18 13:10:00,5.94061,5.9413,5.94013,5.94019,20000000.0
2006-10-18 13:11:00,5.94104,5.94129,5.93928,5.93989,12000000.0
2006-10-18 13:12:00,5.94056,5.94056,5.93915,5.93915,16000000.0
2006-10-18 13:13:00,5.93958,5.94079,5.93946,5.9398,14000000.0
2006-10-18 13:14:00,5.94048,5.94117,5.93925,5.94014,17000000.0
2006-10-18 13:15:00,5.94034,5.94034,5.9394,5.9394,7000000.0
2006-10-18 13:16:00,5.94055,5.94064,5.93838,5.93838,9000000.0
2006-10-18 13:17:00,5.93866,5.94052,5.93866,5.94048,15000000.0
2006-10-18 13:18:00,5.94063,5.94063,5.93891,5.93891,17000000.0
2006-10-18 13:19:00,5.93879,5.93984,5.93879,5.93923,15000000.0
2006-10-18 13:20:00,5.93927,5.9401,5.93873,5.93986,12000000.0
2006-10-18 13:21:00,5.94012,5.94027,5.93945,5.94018,24000000.0
2006-10-18 13:22:00,5.94039,5.94039,5.93878,5.9391,12000000.0
2006-10-18 13:23:00,5.93889,5.94022,5.93885,5.93953,12000000.0
2006-10-18 13:24:00,5.94012,5.9404,5.93929,5.93988,18000000.0
2006-10-18 13:25:00,5.93938,5.94032,5.9389,5.94004,12000000.0
2006-10-18 13:26:00,5.93955,5.93955,5.93852,5.93853,12000000.0
2006-10-18 13:27:00,5.93856,5.93907,5.93778,5.93907,9000000.0
2006-10-18 13:28:00,5.9391,5.9391,5.93781,5.93781,15000000.0
2006-10-18 13:29:00,5.93763,5.93932,5.93705,5.93742,14000000.0
2006-10-18 13:30:00,5.93774,5.93903,5.93731,5.93886,11000000.0
2006-10-18 13:31:00,5.93866,5.93877,5.93702,5.93837,11000000.0
2006-10-18 13:32:00,5.93796,5.93808,5.93666,5.93738,8000000.0
2006-10-18 13:33:00,5.93685,5.93793,5.93651,5.93709,14000000.0
2006-10-18 13:34:00,5.93689,5.93784,5.93673,5.93784,11000000.0
2006-10-18 13:35:00,5.93747,5.93811,5.93687,5.93687,16000000.0
2006-10-18 13:36:00,5.93666,5.93779,5.93611,5.93611,8000000.0
2006-10-18 13:37:00,5.93592,5.93782,5.93592,5.93743,17000000.0
2006-10-18 13:38:00,5.93776,5.93814,5.93678,5.93779,14000000.0
2006-10-18 13:39:00,5.93832,5.93839,5.93672,5.93746,10000000.0
2006-10-18 13:40:00,5.93762,5.93762,5.93633,5.93735,8000000.0
2006-10-18 13:41:00,5.93812,5.93812,5.93644,5.93644,11000000.0
2006-10-18 13:42:00,5.9359,5.93815,5.9359,5.93815,14000000.0
2006-10-18 13:43:00,5.9383,5.93861,5.93713,5.93851,11000000.0
2006-10-18 13:44:00,5.93862,5.93862,5.93706,5.93713,11000000.0
2006-10-18 13:45:00,5.9375,5.93937,5.9375,5.93867,14000000.0
2006-10-18 13:46:00,5.93839,5.93953,5.93821,5.9387,11000000.0
2006-10-18 13:47:00,5.9385,5.93962,5.93838,5.93862,13000000.0
2006-10-18 13:48:00,5.93846,5.93966,5.93828,5.93904,14000000.0
2006-10-18 13:49:00,5.93876,5.94012,5.93788,5.94011,12000000.0
2006-10-18 13:50:00,5.93982,5.93982,5.93817,5.93833,16000000.0
2006-10-18 13:51:00,5.93765,5.93913,5.93753,5.93913,14000000.0
2006-10-18 13:52:00,5.93879,5.93888,5.93617,5.93719,10000000.0
2006-10-18 13:53:00,5.937,5.93712,5.9358,5.93676,10000000.0
2006-10-18 13:54:00,5.93582,5.93725,5.93582,5.93724,8000000.0
2006-10-18 13:55:00,5.93744,5.93744,5.93647,5.9365,13000000.0
2006-10-18 13:56:00,5.93623,5.93782,5.936,5.93683,17000000.0
2006-10-18 13:57:00,5.93673,5.93827,5.93657,5.93747,13000000.0
2006-10-18 13:58:00,5.93751,5.93797,5.93744,5.93747,7000000.0
2006-10-18 13:59:00,5.93738,5.93833,5.93728,5.93755,9000000.0
2006-10-18 14:00:00,5.93802,5.93829,5.93656,5.93714,7000000.0
2006-10-18 14:01:00,5.93808,5.93808,5.93669,5.93748,11000000.0
2006-10-18 14:02:00,5.93762,5.93801,5.93662,5.9377,19000000.0
2006-10-18 14:03:00,5.93746,5.93822,5.93709,5.93727,13000000.0
2006-10-18 14:04:00,5.93721,5.93827,5.93721,5.9382,22000000.0
2006-10-18 14:05:00,5.93793,5.93809,5.93613,5.93784,17000000.0
2006-10-18 14:06:00,5.9367,5.93743,5.93645,5.93675,11000000.0
2006-10-18 14:07:00,5.9376,5.93784,5.93685,5.93752,9000000.0
2006-10-18 14:08:00,5.93705,5.9376,5.93652,5.93704,11000000.0
2006-10-18 14:09:00,5.93669,5.93779,5.93654,5.93772,12000000.0
2006-10-18 14:10:00,5.93709,5.93776,5.93611,5.93689,13000000.0
2006-10-18 14:11:00,5.93641,5.93773,5.93579,5.93773,14000000.0
2006-10-18 14:12:00,5.93759,5.93759,5.93679,5.93748,11000000.0
2006-10-18 14:13:00,5.93845,5.93845,5.93651,5.93838,11000000.0
2006-10-18 14:14:00,5.9374,5.93837,5.93732,5.93748,7000000.0
2006-10-18 14:15:00,5.93739,5.93798,5.9365,5.93715,14000000.0
2006-10-18 14:16:00,5.93687,5.93705,5.93573,5.93696,13000000.0
2006-10-18 14:17:00,5.93627,5.93744,5.93581,5.93684,22000000.0
2006-10-18 14:18:00,5.93603,5.93714,5.93584,5.93619,15000000.0
2006-10-18 14:19:00,5.93563,5.93799,5.9354,5.93799,12000000.0
2006-10-18 14:20:00,5.93733,5.93733,5.93596,5.93596,7000000.0
2006-10-18 14:21:00,5.93702,5.93702,5.93502,5.93562,13000000.0
2006-10-18 14:22:00,5.93626,5.93632,5.93493,5.93536,8000000.0
2006-10-18 14:23:00,5.93611,5.93725,5.93575,5.93725,11000000.0
2006-10-18 14:24:00,5.93709,5.93769,5.93536,5.93652,13000000.0
2006-10-18 14:25:00,5.93667,5.93734,5.93509,5.93702,15000000.0
2006-10-18 14:26:00,5.93698,5.938,5.93684,5.938,8000000.0
2006-10-18 14:27:00,5.93769,5.93769,5.93595,5.93595,10000000.0
2006-10-18 14:28:00,5.93567,5.93673,5.93559,5.93572,11000000.0
2006-10-18 14:29:00,5.93578,5.93685,5.93468,5.93625,21000000.0
2006-10-18 14:30:00,5.93721,5.93996,5.93685,5.93996,11000000.0
2006-10-18 14:31:00,5.93959,5.93959,5.9362,5.93704,17000000.0
2006-10-18 14:32:00,5.9378,5.93986,5.9373,5.93802,15000000.0
2006-10-18 14:33:00,5.93864,5.93864,5.93686,5.93756,8000000.0
2006-10-18 14:34:00,5.93732,5.93819,5.93667,5.93819,9000000.0
2006-10-18 14:35:00,5.93795,5.93939,5.93681,5.93939,11000000.0
2006-10-18 14:36:00,5.94124,5.94305,5.93892,5.94255,15000000.0
2006-10-18 14:37:00,5.94185,5.94185,5.93759,5.94102,8000000.0
2006-10-18 14:38:00,5.9415,5.94362,5.94049,5.94329,10000000.0
2006-10-18 14:39:00,5.94341,5.94375,5.94186,5.94332,19000000.0
2006-10-18 14:40:00,5.94235,5.94424,5.94146,5.94419,15000000.0
2006-10-18 14:41:00,5.94418,5.94607,5.94243,5.94297,15000000.0
2006-10-18 14:42:00,5.94542,5.94567,5.94386,5.94469,17000000.0
2006-10-18 14:43:00,5.94468,5.94524,5.94186,5.94448,15000000.0
2006-10-18 14:44:00,5.94422,5.94519,5.9433,5.94488,15000000.0
2006-10-18 14:45:00,5.94404,5.94492,5.94346,5.94492,9000000.0
2006-10-18 14:46:00,5.94327,5.94476,5.94251,5.9432,11000000.0
2006-10-18 14:47:00,5.94338,5.94443,5.94208,5.94423,12000000.0
2006-10-18 14:48:00,5.94363,5.94397,5.9415,5.94232,12000000.0
2006-10-18 14:49:00,5.94362,5.94585,5.94221,5.94512,12000000.0
2006-10-18 14:50:00,5.94652,5.9482,5.94593,5.9475,15000000.0
2006-10-18 14:51:00,5.94803,5.94803,5.9456,5.94731,10000000.0
2006-10-18 14:52:00,5.94801,5.94827,5.94598,5.94719,13000000.0
2006-10-18 14:53:00,5.94636,5.94877,5.94428,5.94789,13000000.0
2006-10-18 14:54:00,5.94797,5.94808,5.94623,5.94726,9000000.0
2006-10-18 14:55:00,5.94795,5.94959,5.94732,5.94773,16000000.0
2006-10-18 14:56:00,5.94683,5.94725,5.94404,5.9467,15000000.0
2006-10-18 14:57:00,5.94575,5.94762,5.94532,5.94659,15000000.0
2006-10-18 14:58:00,5.94617,5.94814,5.94612,5.94692,11000000.0
2006-10-18 14:59:00,5.94763,5.94912,5.94582,5.94716,14000000.0
2006-10-18 15:00:00,5.94746,5.94781,5.94573,5.94715,18000000.0
2006-10-18 15:01:00,5.94746,5.94764,5.94613,5.94734,12000000.0
2006-10-18 15:02:00,5.94776,5.94854,5.9467,5.94793,7000000.0
2006-10-18 15:03:00,5.94824,5.94824,5.94663,5.94747,18000000.0
2006-10-18 15:04:00,5.94822,5.94901,5.94681,5.94732,21000000.0
2006-10-18 15:05:00,5.94708,5.94823,5.94635,5.9474,13000000.0
2006-10-18 15:06:00,5.94748,5.94888,5.94614,5.94888,14000000.0
2006-10-18 15:07:00,5.9489,5.94959,5.948,5.94894,22000000.0
2006-10-18 15:08:00,5.94881,5.94906,5.9477,5.94892,10000000.0
2006-10-18 15:09:00,5.94969,5.9513,5.94908,5.95101,9000000.0
2006-10-18 15:10:00,5.95168,5.95307,5.95107,5.95235,14000000.0
2006-10-18 15:11:00,5.95203,5.95545,5.95153,5.95545,12000000.0
2006-10-18 15:12:00,5.95456,5.95541,5.95321,5.95541,13000000.0
2006-10-18 15:13:00,5.95435,5.95547,5.95356,5.95438,12000000.0
2006-10-18 15:14:00,5.95359,5.95391,5.95287,5.95384,10000000.0
2006-10-18 15:15:00,5.95289,5.95376,5.95233,5.95376,16000000.0
2006-10-18 15:16:00,5.95345,5.95504,5.95314,5.95504,15000000.0
2006-10-18 15:17:00,5.95472,5.95489,5.95347,5.95458,14000000.0
2006-10-18 15:18:00,5.95487,5.95604,5.95426,5.95444,12000000.0
2006-10-18 15:19:00,5.95565,5.95565,5.95376,5.95443,11000000.0
2006-10-18 15:20:00,5.95484,5.95642,5.95415,5.95642,14000000.0
2006-10-18 15:21:00,5.95687,5.95791,5.95486,5.9574,14000000.0
2006-10-18 15:22:00,5.95673,5.95736,5.956,5.95736,10000000.0
2006-10-18 15:23:00,5.95728,5.95744,5.95507,5.95581,11000000.0
2006-10-18 15:24:00,5.95563,5.95574,5.95441,5.95544,10000000.0
2006-10-18 15:25:00,5.95554,5.95554,5.95372,5.95466,16000000.0
2006-10-18 15:26:00,5.95383,5.95401,5.95287,5.9538,15000000.0
2006-10-18 15:27:00,5.95259,5.95339,5.95091,5.95091,10000000.0
2006-10-18 15:28:00,5.95196,5.95361,5.95134,5.95236,11000000.0
2006-10-18 15:29:00,5.95345,5.95345,5.95189,5.95307,19000000.0
2006-10-18 15:30:00,5.95268,5.95318,5.95168,5.95217,10000000.0
2006-10-18 15:31:00,5.95361,5.95505,5.95358,5.95466,14000000.0
2006-10-18 15:32:00,5.9544,5.95495,5.95381,5.95495,12000000.0
2006-10-18 15:33:00,5.95529,5.95554,5.95376,5.95486,20000000.0
2006-10-18 15:34:00,5.95404,5.95461,5.95297,5.9537,12000000.0
2006-10-18 15:35:00,5.95364,5.95443,5.95265,5.95443,12000000.0
2006-10-18 15:36:00,5.95394,5.95421,5.95302,5.95421,10000000.0
2006-10-18 15:37:00,5.95289,5.9545,5.9527,5.9545,10000000.0
2006-10-18 15:38:00,5.9532,5.95482,5.9532,5.9546,13000000.0
2006-10-18 15:39:00,5.95389,5.95427,5.95336,5.95412,7000000.0
2006-10-18 15:40:00,5.95362,5.95362,5.95149,5.95249,10000000.0
2006-10-18 15:41:00,5.95261,5.95313,5.95223,5.95284,9000000.0
2006-10-18 15:42:00,5.95312,5.95434,5.9523,5.95395,13000000.0
2006-10-18 15:43:00,5.95429,5.95542,5.95288,5.95498,16000000.0
2006-10-18 15:44:00,5.95555,5.95555,5.95387,5.95436,14000000.0
2006-10-18 15:45:00,5.95414,5.95527,5.95364,5.95385,15000000.0
2006-10-18 15:46:00,5.9536,5.95425,5.95323,5.95323,13000000.0
2006-10-18 15:47:00,5.9538,5.9538,5.95175,5.95175,9000000.0
2006-10-18 15:48:00,5.95239,5.95317,5.95133,5.95133,21000000.0
2006-10-18 15:49:00,5.95316,5.9556,5.95117,5.95119,23000000.0
2006-10-18 15:50:00,5.95112,5.95206,5.95112,5.95206,12000000.0
2006-10-18 15:51:00,5.95132,5.95334,5.95072,5.95072,19000000.0
2006-10-18 15:52:00,5.95213,5.95213,5.95052,5.95121,15000000.0
2006-10-18 15:53:00,5.95199,5.9524,5.95078,5.95169,14000000.0
2006-10-18 15:54:00,5.95208,5.95257,5.9512,5.95189,15000000.0
2006-10-18 15:55:00,5.95167,5.95267,5.95136,5.95262,12000000.0
2006-10-18 15:56:00,5.95096,5.95226,5.95044,5.95193,18000000.0
2006-10-18 15:57:00,5.95138,5.95138,5.94939,5.94999,10000000.0
2006-10-18 15:58:00,5.95034,5.95034,5.94883,5.94934,22000000.0
2006-10-18 15:59:00,5.94953,5.95096,5.94945,5.95096,12000000.0
2006-10-18 16:00:00,5.94982,5.95095,5.94942,5.95022,12000000.0
2006-10-18 16:01:00,5.95102,5.95212,5.95002,5.95167,12000000.0
2006-10-18 16:02:00,5.95261,5.95261,5.95096,5.9522,13000000.0
2006-10-18 16:03:00,5.95212,5.95267,5.95094,5.95215,13000000.0
2006-10-18 16:04:00,5.95157,5.95234,5.95098,5.95234,11000000.0
2006-10-18 16:05:00,5.95191,5.95288,5.95177,5.95288,9000000.0
2006-10-18 16:06:00,5.95216,5.95279,5.95125,5.95125,14000000.0
2006-10-18 16:07:00,5.95142,5.95225,5.94976,5.95063,15000000.0
2006-10-18 16:08:00,5.95075,5.95097,5.94944,5.94983,15000000.0
2006-10-18 16:09:00,5.95072,5.95235,5.95072,5.95191,17000000.0
2006-10-18 16:10:00,5.95208,5.95276,5.951,5.9522,14000000.0
2006-10-18 16:11:00,5.9527,5.9527,5.95144,5.95224,9000000.0
2006-10-18 16:12:00,5.95131,5.95239,5.95084,5.95207,15000000.0
2006-10-18 16:13:00,5.95244,5.95288,5.95093,5.95288,14000000.0
2006-10-18 16:14:00,5.95266,5.95335,5.95187,5.95285,12000000.0
2006-10-18 16:15:00,5.95267,5.95336,5.95208,5.95271,14000000.0
2006-10-18 16:16:00,5.95296,5.95377,5.95215,5.95263,13000000.0
2006-10-18 16:17:00,5.95254,5.95294,5.95162,5.95199,18000000.0
2006-10-18 16:18:00,5.95228,5.95316,5.95164,5.95239,13000000.0
2006-10-18 16:19:00,5.95269,5.95331,5.95245,5.95282,8000000.0
2006-10-18 16:20:00,5.95301,5.95413,5.95273,5.9531,13000000.0
2006-10-18 16:21:00,5.95277,5.95336,5.95195,5.95325,12000000.0
2006-10-18 16:22:00,5.95313,5.95357,5.95237,5.95275,11000000.0
2006-10-18 16:23:00,5.95271,5.95271,5.95134,5.95203,14000000.0
2006-10-18 16:24:00,5.9515,5.95277,5.95146,5.95255,15000000.0
2006-10-18 16:25:00,5.95314,5.95396,5.95279,5.95396,11000000.0
2006-10-18 16:26:00,5.95425,5.95479,5.95312,5.95391,8000000.0
2006-10-18 16:27:00,5.95432,5.95532,5.95326,5.95532,10000000.0
2006-10-18 16:28:00,5.95422,5.95472,5.95332,5.95472,15000000.0
2006-10-18 16:29:00,5.95533,5.95535,5.95308,5.95308,7000000.0
2006-10-18 16:30:00,5.953,5.95451,5.95288,5.95318,16000000.0
2006-10-18 16:31:00,5.954,5.95511,5.9534,5.95386,14000000.0
2006-10-18 16:32:00,5.95338,5.9537,5.95246,5.95348,7000000.0
2006-10-18 16:33:00,5.9533,5.9533,5.95199,5.95279,8000000.0
2006-10-18 16:34:00,5.95315,5.95315,5.95114,5.95131,8000000.0
2006-10-18 16:35:00,5.95108,5.95194,5.95073,5.95169,9000000.0
2006-10-18 16:36:00,5.95187,5.95226,5.95039,5.95039,13000000.0
2006-10-18 16:37:00,5.95048,5.95248,5.95048,5.95191,18000000.0
2006-10-18 16:38:00,5.95258,5.9539,5.95174,5.95191,18000000.0
2006-10-18 16:39:00,5.95176,5.95384,5.95166,5.95301,20000000.0
2006-10-18 16:40:00,5.95306,5.95478,5.95292,5.95429,13000000.0
2006-10-18 16:41:00,5.95409,5.95434,5.95261,5.95326,20000000.0
2006-10-18 16:42:00,5.95361,5.95383,5.95256,5.95335,18000000.0
2006-10-18 16:43:00,5.95261,5.9546,5.95261,5.9546,15000000.0
2006-10-18 16:44:00,5.95323,5.9545,5.95264,5.95356,20000000.0
2006-10-18 16:45:00,5.95403,5.95424,5.95312,5.95316,13000000.0
2006-10-18 16:46:00,5.95461,5.95461,5.95291,5.95291,15000000.0
2006-10-18 16:47:00,5.953,5.95379,5.95291,5.95368,8000000.0
2006-10-18 16:48:00,5.95402,5.95408,5.95283,5.95308,11000000.0
2006-10-18 16:49:00,5.95315,5.95432,5.95308,5.95397,12000000.0
2006-10-18 16:50:00,5.95306,5.95448,5.95306,5.95357,15000000.0
2006-10-18 16:51:00,5.95385,5.95385,5.9524,5.95355,18000000.0
2006-10-18 16:52:00,5.95367,5.95376,5.95233,5.95297,14000000.0
2006-10-18 16:53:00,5.95372,5.95382,5.95246,5.95328,8000000.0
2006-10-18 16:54:00,5.95362,5.95378,5.95154,5.95154,11000000.0
2006-10-18 16:55:00,5.95318,5.9533,5.95213,5.95288,12000000.0
2006-10-18 16:56:00,5.95168,5.95332,5.95168,5.95322,10000000.0
2006-10-18 16:57:00,5.95371,5.95406,5.95163,5.95174,8000000.0
2006-10-18 16:58:00,5.95251,5.95307,5.95211,5.9526,9000000.0
2006-10-18 16:59:00,5.95295,5.95319,5.95148,5.95264,13000000.0
2006-10-18 17:00:00,5.95305,5.95305,5.9514,5.95143,11000000.0
2006-10-18 17:01:00,5.95148,5.95324,5.95148,5.953,12000000.0
2006-10-18 17:02:00,5.9533,5.95352,5.95248,5.95352,10000000.0
2006-10-18 17:03:00,5.95293,5.95364,5.95183,5.95273,16000000.0
2006-10-18 17:04:00,5.95152,5.95267,5.95082,5.95138,13000000.0
2006-10-18 17:05:00,5.95135,5.95205,5.95091,5.95159,16000000.0
2006-10-18 17:06:00,5.95182,5.95295,5.95182,5.95249,12000000.0
2006-10-18 17:07:00,5.95214,5.95253,5.95011,5.95117,8000000.0
2006-10-18 17:08:00,5.95005,5.95082,5.94927,5.95063,21000000.0
2006-10-18 17:09:00,5.95109,5.95201,5.95032,5.95201,16000000.0
2006-10-18 17:10:00,5.95227,5.95261,5.95128,5.95198,11000000.0
2006-10-18 17:11:00,5.95185,5.95261,5.95152,5.95203,11000000.0
2006-10-18 17:12:00,5.95234,5.95262,5.95195,5.95221,9000000.0
2006-10-18 17:13:00,5.95248,5.95271,5.95196,5.95223,9000000.0
2006-10-18 17:14:00,5.95263,5.95269,5.9509,5.95172,17000000.0
2006-10-18 17:15:00,5.95258,5.95258,5.95109,5.95149,11000000.0
2006-10-18 17:16:00,5.95107,5.95164,5.95052,5.95083,15000000.0
2006-10-18 17:17:00,5.9507,5.95203,5.95016,5.95189,13000000.0
2006-10-18 17:18:00,5.95177,5.95177,5.94989,5.95059,15000000.0
2006-10-18 17:19:00,5.95069,5.95192,5.95016,5.95192,17000000.0
2006-10-18 17:20:00,5.95168,5.95168,5.94984,5.95018,12000000.0
2006-10-18 17:21:00,5.95023,5.95119,5.95023,5.95114,7000000.0
2006-10-18 17:22:00,5.95137,5.95137,5.94993,5.94993,14000000.0
2006-10-18 17:23:00,5.95105,5.9513,5.94966,5.95027,13000000.0
2006-10-18 17:24:00,5.95096,5.95096,5.94947,5.94947,9000000.0
2006-10-18 17:25:00,5.94984,5.95133,5.94984,5.95051,11000000.0
2006-10-18 17:26:00,5.94947,5.95222,5.94947,5.95222,16000000.0
2006-10-18 17:27:00,5.95243,5.95258,5.95133,5.95212,9000000.0
2006-10-18 17:28:00,5.95215,5.95301,5.95147,5.95225,15000000.0
2006-10-18 17:29:00,5.95229,5.95246,5.95069,5.95078,11000000.0
2006-10-18 17:30:00,5.9522,5.9522,5.95052,5.95099,19000000.0
2006-10-18 17:31:00,5.95142,5.95189,5.95078,5.95186,11000000.0
2006-10-18 17:32:00,5.95117,5.9515,5.95031,5.95041,9000000.0
2006-10-18 17:33:00,5.952,5.9524,5.95101,5.95146,10000000.0
2006-10-18 17:34:00,5.95244,5.9528,5.95098,5.95098,14000000.0
2006-10-18 17:35:00,5.95088,5.95226,5.9507,5.95122,13000000.0
2006-10-18 17:36:00,5.95097,5.95193,5.95067,5.95069,11000000.0
2006-10-18 17:37:00,5.95093,5.95143,5.95019,5.95132,15000000.0
2006-10-18 17:38:00,5.95183,5.95206,5.95058,5.95082,17000000.0
2006-10-18 17:39:00,5.95091,5.95111,5.94974,5.95019,8000000.0
2006-10-18 17:40:00,5.95057,5.95141,5.9496,5.95141,12000000.0
2006-10-18 17:41:00,5.95159,5.95164,5.95137,5.95137,21000000.0
2006-10-18 17:42:00,5.95108,5.95108,5.95019,5.95094,13000000.0
2006-10-18 17:43:00,5.95057,5.95118,5.95,5.95094,11000000.0
2006-10-18 17:44:00,5.95079,5.95153,5.95068,5.95115,19000000.0
2006-10-18 17:45:00,5.95144,5.95149,5.95025,5.95096,10000000.0
2006-10-18 17:46:00,5.95075,5.95189,5.95029,5.95147,13000000.0
2006-10-18 17:47:00,5.95192,5.95192,5.95026,5.95089,9000000.0
2006-10-18 17:48:00,5.95139,5.9521,5.95041,5.95129,14000000.0
2006-10-18 17:49:00,5.95102,5.95155,5.95026,5.95095,14000000.0
2006-10-18 17:50:00,5.95156,5.952,5.94972,5.95079,17000000.0
2006-10-18 17:51:00,5.95055,5.95199,5.95055,5.95169,13000000.0
2006-10-18 17:52:00,5.95155,5.95269,5.95047,5.95124,24000000.0
2006-10-18 17:53:00,5.95089,5.95216,5.95078,5.95127,16000000.0
2006-10-18 17:54:00,5.95209,5.95268,5.95071,5.95268,16000000.0
2006-10-18 17:55:00,5.95222,5.9523,5.95084,5.95142,13000000.0
2006-10-18 17:56:00,5.95151,5.95228,5.95095,5.95138,15000000.0
2006-10-18 17:57:00,5.95156,5.95236,5.95111,5.95217,10000000.0
2006-10-18 17:58:00,5.95208,5.95208,5.95058,5.95098,15000000.0
2006-10-18 17:59:00,5.95103,5.95184,5.9509,5.95106,13000000.0
2006-10-18 18:00:00,5.95033,5.9515,5.95028,5.95139,7000000.0
2006-10-18 18:01:00,5.9511,5.95202,5.95027,5.95178,18000000.0
2006-10-18 18:02:00,5.95102,5.95217,5.95042,5.95217,17000000.0
2006-10-18 18:03:00,5.95153,5.95181,5.95066,5.95066,16000000.0
2006-10-18 18:04:00,5.95075,5.9521,5.95075,5.95203,14000000.0
2006-10-18 18:05:00,5.95066,5.9519,5.95038,5.95189,13000000.0
2006-10-18 18:06:00,5.95169,5.95222,5.95094,5.95094,18000000.0
2006-10-18 18:07:00,5.95092,5.95233,5.95092,5.95212,12000000.0
2006-10-18 18:08:00,5.95169,5.95228,5.95104,5.95201,18000000.0
2006-10-18 18:09:00,5.95221,5.95221,5.95029,5.95039,12000000.0
2006-10-18 18:10:00,5.94996,5.95078,5.94969,5.95003,13000000.0
2006-10-18 18:11:00,5.95122,5.95122,5.95018,5.95041,10000000.0
2006-10-18 18:12:00,5.95031,5.95146,5.95031,5.95031,11000000.0
2006-10-18 18:13:00,5.95029,5.95099,5.94962,5.95087,14000000.0
2006-10-18 18:14:00,5.95112,5.95116,5.9498,5.95072,10000000.0
2006-10-18 18:15:00,5.94938,5.95025,5.9493,5.95002,10000000.0
2006-10-18 18:16:00,5.94999,5.95142,5.94995,5.95056,9000000.0
2006-10-18 18:17:00,5.95098,5.95135,5.95027,5.9512,18000000.0
2006-10-18 18:18:00,5.95163,5.95198,5.95066,5.95185,14000000.0
2006-10-18 18:19:00,5.95202,5.95202,5.95038,5.95133,10000000.0
2006-10-18 18:20:00,5.95122,5.95122,5.95017,5.95052,15000000.0
2006-10-18 18:21:00,5.95039,5.95125,5.95015,5.95125,18000000.0
2006-10-18 18:22:00,5.95149,5.95149,5.95034,5.95034,14000000.0
2006-10-18 18:23:00,5.95076,5.95095,5.94996,5.95017,7000000.0
2006-10-18 18:24:00,5.95092,5.95151,5.95017,5.95151,9000000.0
2006-10-18 18:25:00,5.9518,5.9518,5.95002,5.95002,13000000.0
2006-10-18 18:26:00,5.94993,5.95145,5.94993,5.95141,16000000.0
2006-10-18 18:27:00,5.95095,5.95132,5.94989,5.95128,14000000.0
2006-10-18 18:28:00,5.95104,5.95104,5.94999,5.94999,13000000.0
2006-10-18 18:29:00,5.94997,5.95088,5.94978,5.95084,11000000.0
2006-10-18 18:30:00,5.95076,5.9518,5.94981,5.95026,16000000.0
2006-10-18 18:31:00,5.94988,5.95084,5.94979,5.95084,12000000.0
2006-10-18 18:32:00,5.95038,5.95153,5.94972,5.95034,11000000.0
2006-10-18 18:33:00,5.9501,5.95132,5.94996,5.95062,13000000.0
2006-10-18 18:34:00,5.94924,5.95052,5.94804,5.94965,13000000.0
2006-10-18 18:35:00,5.94947,5.95019,5.94825,5.95019,18000000.0
2006-10-18 18:36:00,5.95041,5.95054,5.94934,5.95054,18000000.0
2006-10-18 18:37:00,5.95018,5.95079,5.94949,5.95079,18000000.0
2006-10-18 18:38:00,5.95042,5.95042,5.94836,5.94893,11000000.0
2006-10-18 18:39:00,5.94869,5.9496,5.94839,5.9496,11000000.0
2006-10-18 18:40:00,5.9495,5.94981,5.94842,5.94916,14000000.0
2006-10-18 18:41:00,5.94935,5.95032,5.94872,5.95032,16000000.0
2006-10-18 18:42:00,5.94992,5.95025,5.94898,5.94898,14000000.0
2006-10-18 18:43:00,5.94912,5.94967,5.94848,5.9487,10000000.0
2006-10-18 18:44:00,5.94871,5.94993,5.94863,5.94913,13000000.0
2006-10-18 18:45:00,5.94928,5.95001,5.94865,5.94904,13000000.0
2006-10-18 18:46:00,5.94884,5.94945,5.94829,5.94829,12000000.0
2006-10-18 18:47:00,5.94754,5.94844,5.94685,5.94721,14000000.0
2006-10-18 18:48:00,5.94739,5.94808,5.94669,5.94711,15000000.0
2006-10-18 18:49:00,5.94711,5.94763,5.9463,5.94657,12000000.0
2006-10-18 18:50:00,5.94676,5.94833,5.94676,5.94776,9000000.0
2006-10-18 18:51:00,5.94832,5.94929,5.94795,5.94859,17000000.0
2006-10-18 18:52:00,5.94841,5.94906,5.94787,5.94906,9000000.0
2006-10-18 18:53:00,5.94925,5.94925,5.94765,5.94802,14000000.0
2006-10-18 18:54:00,5.9477,5.94857,5.94688,5.94715,14000000.0
2006-10-18 18:55:00,5.94865,5.94886,5.94746,5.94829,10000000.0
2006-10-18 18:56:00,5.94819,5.9483,5.94741,5.94741,16000000.0
2006-10-18 18:57:00,5.94783,5.94946,5.94783,5.94858,17000000.0
2006-10-18 18:58:00,5.94862,5.94955,5.94862,5.94879,14000000.0
2006-10-18 18:59:00,5.94838,5.94872,5.94765,5.94765,14000000.0
2006-10-18 19:00:00,5.9478,5.94922,5.9478,5.94852,15000000.0
2006-10-18 19:01:00,5.94816,5.9488,5.94738,5.94799,15000000.0
2006-10-18 19:02:00,5.94774,5.94827,5.9474,5.94762,14000000.0
2006-10-18 19:03:00,5.94761,5.94813,5.94668,5.94783,14000000.0
2006-10-18 19:04:00,5.94779,5.94779,5.94579,5.94579,12000000.0
2006-10-18 19:05:00,5.94781,5.94851,5.94677,5.94696,15000000.0
2006-10-18 19:06:00,5.94695,5.94767,5.94663,5.947,16000000.0
2006-10-18 19:07:00,5.94657,5.94662,5.94604,5.94649,20000000.0
2006-10-18 19:08:00,5.94666,5.94801,5.94653,5.94801,8000000.0
2006-10-18 19:09:00,5.94753,5.94753,5.94661,5.94693,17000000.0
2006-10-18 19:10:00,5.94697,5.94892,5.94675,5.94892,9000000.0
2006-10-18 19:11:00,5.949,5.949,5.94668,5.94668,16000000.0
2006-10-18 19:12:00,5.94661,5.94795,5.94632,5.94726,13000000.0
2006-10-18 19:13:00,5.94722,5.94757,5.94648,5.94745,10000000.0
2006-10-18 19:14:00,5.94716,5.9477,5.94521,5.9463,20000000.0
2006-10-18 19:15:00,5.94588,5.9467,5.94499,5.94617,12000000.0
2006-10-18 19:16:00,5.9468,5.94689,5.94549,5.94549,8000000.0
2006-10-18 19:17:00,5.94607,5.94656,5.94495,5.94575,18000000.0
2006-10-18 19:18:00,5.94588,5.94677,5.94545,5.94677,11000000.0
2006-10-18 19:19:00,5.94695,5.94695,5.94517,5.94645,12000000.0
2006-10-18 19:20:00,5.94699,5.94699,5.94584,5.94671,14000000.0
2006-10-18 19:21:00,5.94649,5.94649,5.94525,5.94578,13000000.0
2006-10-18 19:22:00,5.94616,5.94655,5.94503,5.94503,12000000.0
2006-10-18 19:23:00,5.9454,5.94662,5.94508,5.9463,14000000.0
2006-10-18 19:24:00,5.947,5.94748,5.94611,5.94659,19000000.0
2006-10-18 19:25:00,5.94613,5.94669,5.94565,5.94603,8000000.0
2006-10-18 19:26:00,5.94638,5.94685,5.94592,5.94685,7000000.0
2006-10-18 19:27:00,5.94686,5.94722,5.94579,5.94688,20000000.0
2006-10-18 19:28:00,5.94649,5.94698,5.94606,5.94651,17000000.0
2006-10-18 19:29:00,5.94622,5.94744,5.94604,5.94744,10000000.0
2006-10-18 19:30:00,5.94723,5.94791,5.94624,5.94791,15000000.0
2006-10-18 19:31:00,5.94776,5.94908,5.94684,5.94908,11000000.0
2006-10-18 19:32:00,5.94821,5.94864,5.94734,5.94748,9000000.0
2006-10-18 19:33:00,5.94775,5.94866,5.94739,5.94866,14000000.0
2006-10-18 19:34:00,5.94784,5.9491,5.94705,5.94721,17000000.0
2006-10-18 19:35:00,5.94715,5.94772,5.9468,5.94763,8000000.0
2006-10-18 19:36:00,5.9473,5.9473,5.94586,5.94727,15000000.0
2006-10-18 19:37:00,5.94776,5.94776,5.94621,5.94631,8000000.0
2006-10-18 19:38:00,5.9474,5.94768,5.94625,5.94768,15000000.0
2006-10-18 19:39:00,5.94749,5.94749,5.94627,5.94639,17000000.0
2006-10-18 19:40:00,5.94677,5.94769,5.94646,5.94646,16000000.0
2006-10-18 19:41:00,5.94659,5.94739,5.94646,5.94707,11000000.0
2006-10-18 19:42:00,5.94689,5.94748,5.94625,5.94703,15000000.0
2006-10-18 19:43:00,5.94698,5.94788,5.94583,5.94788,14000000.0
2006-10-18 19:44:00,5.94597,5.94753,5.94597,5.94699,14000000.0
2006-10-18 19:45:00,5.9468,5.94733,5.94564,5.94564,15000000.0
2006-10-18 19:46:00,5.94676,5.94736,5.9457,5.94672,15000000.0
2006-10-18 19:47:00,5.9463,5.94779,5.94619,5.94682,16000000.0
2006-10-18 19:48:00,5.9478,5.94791,5.94689,5.94723,16000000.0
2006-10-18 19:49:00,5.94709,5.94787,5.94678,5.94696,8000000.0
2006-10-18 19:50:00,5.94654,5.94748,5.94646,5.94718,9000000.0
2006-10-18 19:51:00,5.94707,5.94814,5.94707,5.94758,19000000.0
2006-10-18 19:52:00,5.94834,5.94892,5.94797,5.94877,11000000.0
2006-10-18 19:53:00,5.9479,5.94948,5.94767,5.94846,14000000.0
2006-10-18 19:54:00,5.94934,5.94936,5.94812,5.94817,18000000.0
2006-10-18 19:55:00,5.94795,5.94969,5.94775,5.94795,13000000.0
2006-10-18 19:56:00,5.94822,5.94941,5.94803,5.94899,10000000.0
2006-10-18 19:57:00,5.94811,5.94865,5.94749,5.94809,16000000.0
2006-10-18 19:58:00,5.94712,5.94873,5.94695,5.94873,15000000.0
2006-10-18 19:59:00,5.94886,5.94886,5.94729,5.94827,14000000.0
2006-10-18 20:00:00,5.94804,5.94848,5.9471,5.9471,11000000.0
2006-10-18 20:01:00,5.94642,5.94816,5.94642,5.94816,24000000.0
2006-10-18 20:02:00,5.94825,5.94833,5.94701,5.9477,11000000.0
2006-10-18 20:03:00,5.94745,5.94761,5.94672,5.94682,11000000.0
2006-10-18 20:04:00,5.94711,5.94711,5.94625,5.94625,10000000.0
2006-10-18 20:05:00,5.94652,5.94803,5.94644,5.94747,17000000.0
2006-10-18 20:06:00,5.94741,5.94753,5.94617,5.94617,10000000.0
2006-10-18 20:07:00,5.94749,5.94796,5.94579,5.94682,14000000.0
2006-10-18 20:08:00,5.94654,5.94747,5.94637,5.94656,13000000.0
2006-10-18 20:09:00,5.94619,5.94795,5.94619,5.94637,11000000.0
2006-10-18 20:10:00,5.94614,5.94614,5.94575,5.94595,11000000.0
2006-10-18 20:11:00,5.946,5.94656,5.946,5.94603,9000000.0
2006-10-18 20:12:00,5.94604,5.94748,5.94604,5.94747,16000000.0
2006-10-18 20:13:00,5.94746,5.94746,5.94612,5.94673,11000000.0
2006-10-18 20:14:00,5.94687,5.94715,5.94681,5.94681,19000000.0
2006-10-18 20:15:00,5.94716,5.9481,5.94644,5.94717,13000000.0
2006-10-18 20:16:00,5.94685,5.94809,5.94638,5.94779,15000000.0
2006-10-18 20:17:00,5.94797,5.9481,5.94606,5.94606,8000000.0
2006-10-18 20:18:00,5.94741,5.94764,5.94609,5.94651,14000000.0
2006-10-18 20:19:00,5.9466,5.94754,5.94588,5.94748,14000000.0
2006-10-18 20:20:00,5.94755,5.94771,5.94625,5.94625,12000000.0
2006-10-18 20:21:00,5.94649,5.94755,5.94649,5.94753,9000000.0
2006-10-18 20:22:00,5.94597,5.94747,5.94584,5.94701,17000000.0
2006-10-18 20:23:00,5.94648,5.94652,5.94597,5.94617,11000000.0
2006-10-18 20:24:00,5.94619,5.94647,5.94549,5.94647,16000000.0
2006-10-18 20:25:00,5.94696,5.94699,5.94608,5.9465,11000000.0
2006-10-18 20:26:00,5.94633,5.94725,5.94576,5.94625,8000000.0
2006-10-18 20:27:00,5.94578,5.9459,5.94519,5.94519,13000000.0
2006-10-18 20:28:00,5.94517,5.94612,5.94481,5.94537,15000000.0
2006-10-18 20:29:00,5.94489,5.94489,5.94379,5.94462,16000000.0
2006-10-18 20:30:00,5.94447,5.94514,5.94416,5.94487,8000000.0
2006-10-18 20:31:00,5.94452,5.94485,5.94377,5.94412,18000000.0
2006-10-18 20:32:00,5.9441,5.94441,5.94341,5.94367,7000000.0
2006-10-18 20:33:00,5.94387,5.94515,5.94387,5.9451,13000000.0
2006-10-18 20:34:00,5.94494,5.94609,5.94494,5.94558,13000000.0
2006-10-18 20:35:00,5.9452,5.94538,5.9447,5.94537,9000000.0
2006-10-18 20:36:00,5.94475,5.94488,5.94365,5.9447,17000000.0
2006-10-18 20:37:00,5.94492,5.94537,5.94373,5.94501,14000000.0
2006-10-18 20:38:00,5.94503,5.94503,5.94379,5.94404,16000000.0
2006-10-18 20:39:00,5.94408,5.94449,5.94383,5.94383,14000000.0
2006-10-18 20:40:00,5.94417,5.94568,5.94386,5.94501,17000000.0
2006-10-18 20:41:00,5.94483,5.94483,5.94376,5.94376,16000000.0
2006-10-18 20:42:00,5.9439,5.94502,5.94374,5.9438,22000000.0
2006-10-18 20:43:00,5.94372,5.94395,5.94277,5.94354,18000000.0
2006-10-18 20:44:00,5.94428,5.94454,5.94311,5.94316,16000000.0
2006-10-18 20:45:00,5.94321,5.94421,5.94313,5.94313,8000000.0
2006-10-18 20:46:00,5.94376,5.94533,5.94368,5.94424,19000000.0
2006-10-18 20:47:00,5.94471,5.94526,5.94405,5.94426,12000000.0
2006-10-18 20:48:00,5.94451,5.94451,5.94323,5.94399,9000000.0
2006-10-18 20:49:00,5.94424,5.945,5.94366,5.94366,19000000.0
2006-10-18 20:50:00,5.94476,5.94524,5.94358,5.94406,15000000.0
2006-10-18 20:51:00,5.94418,5.94499,5.94385,5.94434,9000000.0
2006-10-18 20:52:00,5.94419,5.94521,5.94388,5.94427,11000000.0
2006-10-18 20:53:00,5.94407,5.94407,5.94269,5.94348,15000000.0
2006-10-18 20:54:00,5.94473,5.94496,5.94332,5.94332,12000000.0
2006-10-18 20:55:00,5.94323,5.94424,5.94309,5.94379,18000000.0
2006-10-18 20:56:00,5.94372,5.94427,5.94303,5.94356,12000000.0
2006-10-18 20:57:00,5.94326,5.94371,5.94223,5.94259,13000000.0
2006-10-18 20:58:00,5.94262,5.94327,5.94242,5.94287,11000000.0
2006-10-18 20:59:00,5.94259,5.94339,5.94212,5.94212,11000000.0
2006-10-18 21:00:00,5.94318,5.94353,5.94205,5.94205,17000000.0
2006-10-18 21:01:00,5.94204,5.94294,5.94179,5.94183,10000000.0
2006-10-18 21:02:00,5.94204,5.94263,5.94186,5.94186,8000000.0
2006-10-18 21:03:00,5.94221,5.94393,5.94181,5.94217,19000000.0
2006-10-18 21:04:00,5.94201,5.94311,5.94177,5.94212,18000000.0
2006-10-18 21:05:00,5.94178,5.94289,5.94178,5.94254,14000000.0
2006-10-18 21:06:00,5.94251,5.9432,5.94205,5.94215,12000000.0
2006-10-18 21:07:00,5.94204,5.94288,5.94178,5.94285,10000000.0
2006-10-18 21:08:00,5.94266,5.94266,5.94159,5.94185,14000000.0
2006-10-18 21:09:00,5.94227,5.94299,5.94161,5.94238,16000000.0
2006-10-18 21:10:00,5.94215,5.94319,5.94215,5.94233,15000000.0
2006-10-18 21:11:00,5.94173,5.94173,5.94112,5.94112,13000000.0
2006-10-18 21:12:00,5.94125,5.94125,5.94075,5.94084,10000000.0
2006-10-18 21:13:00,5.94132,5.94335,5.94132,5.9421,14000000.0
2006-10-18 21:14:00,5.94256,5.94256,5.9412,5.94203,10000000.0
2006-10-18 21:15:00,5.94193,5.94254,5.94133,5.94181,15000000.0
2006-10-18 21:16:00,5.94154,5.94154,5.94074,5.94137,11000000.0
2006-10-18 21:17:00,5.9414,5.9414,5.93938,5.94057,13000000.0
2006-10-18 21:18:00,5.94046,5.94105,5.93978,5.94044,17000000.0
2006-10-18 21:19:00,5.94003,5.94078,5.93979,5.94022,12000000.0
2006-10-18 21:20:00,5.93986,5.94134,5.93986,5.94099,14000000.0
2006-10-18 21:21:00,5.9411,5.94198,5.9411,5.94198,11000000.0
2006-10-18 21:22:00,5.94252,5.94263,5.94242,5.94258,9000000.0
2006-10-18 21:23:00,5.94228,5.94254,5.94223,5.9424,7000000.0
2006-10-18 21:24:00,5.94228,5.94254,5.94228,5.94228,11000000.0
2006-10-18 21:25:00,5.94251,5.94299,5.94251,5.94262,7000000.0
2006-10-18 21:26:00,5.94265,5.94335,5.94265,5.94335,13000000.0
2006-10-18 21:27:00,5.94347,5.94347,5.94309,5.94309,11000000.0
2006-10-18 21:28:00,5.9431,5.94322,5.94267,5.94267,15000000.0
2006-10-18 21:29:00,5.94292,5.94292,5.94261,5.94272,12000000.0
2006-10-18 21:30:00,5.94277,5.94298,5.94277,5.94284,10000000.0
2006-10-18 21:31:00,5.94265,5.94292,5.9425,5.9428,10000000.0
2006-10-18 21:32:00,5.94279,5.94323,5.94279,5.94308,12000000.0
2006-10-18 21:33:00,5.94303,5.94325,5.94286,5.943,19000000.0
2006-10-18 21:34:00,5.94303,5.94318,5.9427,5.9427,8000000.0
2006-10-18 21:35:00,5.94278,5.94299,5.94274,5.9428,20000000.0
2006-10-18 21:36:00,5.94264,5.94282,5.9425,5.94264,19000000.0
2006-10-18 21:37:00,5.94288,5.94294,5.94253,5.94271,19000000.0
2006-10-18 21:38:00,5.94255,5.94276,5.94238,5.94261,13000000.0
2006-10-18 21:39:00,5.94261,5.94278,5.94233,5.94247,17000000.0
2006-10-18 21:40:00,5.94236,5.94252,5.9422,5.94245,7000000.0
2006-10-18 21:41:00,5.94228,5.94261,5.94211,5.9422,11000000.0
2006-10-18 21:42:00,5.94229,5.94269,5.94229,5.9426,18000000.0
2006-10-18 21:43:00,5.94234,5.9429,5.94234,5.94257,13000000.0
2006-10-18 21:44:00,5.94254,5.94287,5.94254,5.94285,16000000.0
2006-10-18 21:45:00,5.94254,5.94274,5.94211,5.94248,11000000.0
2006-10-18 21:46:00,5.94268,5.94278,5.94246,5.94251,13000000.0
2006-10-18 21:47:00,5.94286,5.94307,5.94264,5.94275,13000000.0
2006-10-18 21:48:00,5.94267,5.94283,5.94245,5.94263,17000000.0
2006-10-18 21:49:00,5.94266,5.94278,5.94258,5.94258,8000000.0
2006-10-18 21:50:00,5.94288,5.94293,5.94273,5.94275,11000000.0
2006-10-18 21:51:00,5.94292,5.94292,5.94263,5.94278,13000000.0
2006-10-18 21:52:00,5.94253,5.94283,5.94253,5.94282,13000000.0
2006-10-18 21:53:00,5.94299,5.94357,5.94299,5.94334,14000000.0
2006-10-18 21:54:00,5.94326,5.94414,5.94326,5.94378,11000000.0
2006-10-18 21:55:00,5.94385,5.94431,5.94373,5.94375,17000000.0
2006-10-18 21:56:00,5.9436,5.94417,5.94334,5.94399,12000000.0
2006-10-18 21:57:00,5.94402,5.94413,5.94366,5.94376,16000000.0
2006-10-18 21:58:00,5.94397,5.94432,5.94397,5.94402,9000000.0
2006-10-18 21:59:00,5.94429,5.94472,5.94411,5.94449,18000000.0
2006-10-18 22:00:00,5.9441,5.94457,5.94396,5.94432,13000000.0
2006-10-18 22:01:00,5.94442,5.94469,5.94428,5.94437,11000000.0
2006-10-18 22:02:00,5.94467,5.94468,5.9442,5.94427,17000000.0
2006-10-18 22:03:00,5.94426,5.9446,5.94407,5.94456,23000000.0
2006-10-18 22:04:00,5.9448,5.945,5.9446,5.945,15000000.0
2006-10-18 22:05:00,5.94504,5.94529,5.94483,5.94489,14000000.0
2006-10-18 22:06:00,5.94512,5.94515,5.94477,5.94501,15000000.0
2006-10-18 22:07:00,5.945,5.94516,5.94478,5.94485,9000000.0
2006-10-18 22:08:00,5.94478,5.94501,5.94456,5.94475,18000000.0
2006-10-18 22:09:00,5.94465,5.9451,5.94465,5.94503,11000000.0
2006-10-18 22:10:00,5.9446,5.94475,5.94442,5.94452,7000000.0
2006-10-18 22:11:00,5.94466,5.94479,5.94428,5.94455,8000000.0
2006-10-18 22:12:00,5.94431,5.9447,5.9442,5.94464,16000000.0
2006-10-18 22:13:00,5.94455,5.94478,5.94418,5.94478,24000000.0
2006-10-18 22:14:00,5.94484,5.94491,5.94462,5.94468,9000000.0
2006-10-18 22:15:00,5.94475,5.94484,5.9446,5.94472,10000000.0
2006-10-18 22:16:00,5.94485,5.9449,5.9446,5.94478,13000000.0
2006-10-18 22:17:00,5.94471,5.94491,5.94456,5.94456,20000000.0
2006-10-18 22:18:00,5.94443,5.94466,5.94419,5.94466,11000000.0
2006-10-18 22:19:00,5.94488,5.94566,5.94488,5.94551,15000000.0
2006-10-18 22:20:00,5.94604,5.94613,5.94565,5.94568,16000000.0
2006-10-18 22:21:00,5.94564,5.94567,5.94526,5.9456,12000000.0
2006-10-18 22:22:00,5.94516,5.94536,5.94498,5.94528,14000000.0
2006-10-18 22:23:00,5.94531,5.94536,5.945,5.945,11000000.0
2006-10-18 22:24:00,5.9451,5.9452,5.94494,5.94517,16000000.0
2006-10-18 22:25:00,5.94492,5.94503,5.94418,5.94467,14000000.0
2006-10-18 22:26:00,5.94459,5.94462,5.94436,5.94436,10000000.0
2006-10-18 22:27:00,5.9443,5.94472,5.94419,5.94467,14000000.0
2006-10-18 22:28:00,5.94453,5.9448,5.94448,5.9445,12000000.0
2006-10-18 22:29:00,5.94443,5.94459,5.94423,5.94449,13000000.0
2006-10-18 22:30:00,5.94424,5.94471,5.94412,5.94471,8000000.0
2006-10-18 22:31:00,5.94485,5.94487,5.94466,5.94477,11000000.0
2006-10-18 22:32:00,5.9447,5.94475,5.9443,5.94453,20000000.0
2006-10-18 22:33:00,5.94427,5.94446,5.94414,5.94439,11000000.0
2006-10-18 22:34:00,5.94425,5.94469,5.94421,5.94469,10000000.0
2006-10-18 22:35:00,5.94461,5.94473,5.94443,5.94452,13000000.0
2006-10-18 22:36:00,5.9447,5.94474,5.94425,5.94459,9000000.0
2006-10-18 22:37:00,5.94431,5.94441,5.94413,5.94438,13000000.0
2006-10-18 22:38:00,5.94444,5.94453,5.9443,5.94441,9000000.0
2006-10-18 22:39:00,5.94425,5.9446,5.94422,5.94422,12000000.0
2006-10-18 22:40:00,5.94405,5.9442,5.94367,5.94367,9000000.0
2006-10-18 22:41:00,5.94364,5.94381,5.94359,5.9437,14000000.0
2006-10-18 22:42:00,5.94343,5.94374,5.94343,5.94362,13000000.0
2006-10-18 22:43:00,5.94377,5.94385,5.94352,5.94378,12000000.0
2006-10-18 22:44:00,5.94368,5.94424,5.94367,5.94424,15000000.0
2006-10-18 22:45:00,5.94439,5.94472,5.94433,5.94459,13000000.0
2006-10-18 22:46:00,5.94487,5.94537,5.94474,5.94502,14000000.0
2006-10-18 22:47:00,5.94515,5.94515,5.94459,5.94478,15000000.0
2006-10-18 22:48:00,5.9448,5.9448,5.9442,5.94444,13000000.0
2006-10-18 22:49:00,5.94447,5.94483,5.94416,5.94467,13000000.0
2006-10-18 22:50:00,5.94454,5.94507,5.94452,5.94475,15000000.0
2006-10-18 22:51:00,5.945,5.94503,5.94459,5.94461,14000000.0
2006-10-18 22:52:00,5.94437,5.9446,5.94419,5.94434,9000000.0
2006-10-18 22:53:00,5.9443,5.94445,5.9442,5.94445,15000000.0
2006-10-18 22:54:00,5.94421,5.94466,5.94421,5.94451,17000000.0
2006-10-18 22:55:00,5.94458,5.94469,5.94438,5.94438,16000000.0
2006-10-18 22:56:00,5.94484,5.94512,5.94472,5.94502,13000000.0
2006-10-18 22:57:00,5.94512,5.94545,5.94498,5.94542,8000000.0
2006-10-18 22:58:00,5.94524,5.94524,5.94444,5.94459,8000000.0
2006-10-18 22:59:00,5.94461,5.94461,5.94412,5.94428,19000000.0
2006-10-18 23:00:00,5.94391,5.94435,5.94369,5.9441,10000000.0
2006-10-18 23:01:00,5.94404,5.94406,5.9437,5.94372,7000000.0
2006-10-18 23:02:00,5.94376,5.94392,5.94357,5.94386,15000000.0
2006-10-18 23:03:00,5.94382,5.94409,5.94374,5.94409,17000000.0
2006-10-18 23:04:00,5.94431,5.9451,5.94425,5.9449,19000000.0
2006-10-18 23:05:00,5.94519,5.94533,5.94503,5.94525,9000000.0
2006-10-18 23:06:00,5.9456,5.94601,5.94538,5.94538,12000000.0
2006-10-18 23:07:00,5.94545,5.94545,5.94441,5.94532,14000000.0
2006-10-18 23:08:00,5.94569,5.94623,5.94569,5.946,16000000.0
2006-10-18 23:09:00,5.9456,5.94575,5.94498,5.94498,9000000.0
2006-10-18 23:10:00,5.9448,5.94502,5.94462,5.94482,12000000.0
2006-10-18 23:11:00,5.94465,5.94488,5.94463,5.94485,14000000.0
2006-10-18 23:12:00,5.94495,5.94497,5.94438,5.94449,7000000.0
2006-10-18 23:13:00,5.94488,5.94543,5.94466,5.94469,14000000.0
2006-10-18 23:14:00,5.94455,5.94471,5.94423,5.94448,19000000.0
2006-10-18 23:15:00,5.94489,5.94499,5.94473,5.94482,13000000.0
2006-10-18 23:16:00,5.94471,5.94508,5.94469,5.94494,15000000.0
2006-10-18 23:17:00,5.94489,5.94489,5.94467,5.94486,11000000.0
2006-10-18 23:18:00,5.94455,5.9447,5.94437,5.94448,12000000.0
2006-10-18 23:19:00,5.94427,5.94463,5.94427,5.94452,14000000.0
2006-10-18 23:20:00,5.94437,5.94437,5.94383,5.94414,19000000.0
2006-10-18 23:21:00,5.9437,5.94404,5.94364,5.94377,7000000.0
2006-10-18 23:22:00,5.94368,5.94374,5.94315,5.94315,15000000.0
2006-10-18 23:23:00,5.94313,5.94366,5.94313,5.94355,11000000.0
2006-10-18 23:24:00,5.94333,5.94359,5.94313,5.94354,14000000.0
2006-10-18 23:25:00,5.94362,5.94362,5.94335,5.94335,11000000.0
2006-10-18 23:26:00,5.9437,5.94478,5.94368,5.94425,14000000.0
2006-10-18 23:27:00,5.94395,5.94434,5.94395,5.94434,11000000.0
2006-10-18 23:28:00,5.9442,5.94429,5.94373,5.94408,12000000.0
2006-10-18 23:29:00,5.94448,5.94483,5.94424,5.94455,16000000.0
2006-10-18 23:30:00,5.94482,5.94503,5.94471,5.94489,20000000.0
2006-10-18 23:31:00,5.94472,5.94472,5.94417,5.94437,11000000.0
2006-10-18 23:32:00,5.94429,5.94441,5.94419,5.94428,16000000.0
2006-10-18 23:33:00,5.94422,5.94422,5.94349,5.94382,12000000.0
2006-10-18 23:34:00,5.94376,5.94386,5.943,5.943,13000000.0
2006-10-18 23:35:00,5.94327,5.94385,5.94325,5.94365,9000000.0
2006-10-18 23:36:00,5.9437,5.94376,5.94347,5.94376,9000000.0
2006-10-18 23:37:00,5.94391,5.94391,5.9433,5.94336,14000000.0
2006-10-18 23:38:00,5.94323,5.94343,5.94323,5.94338,13000000.0
2006-10-18 23:39:00,5.9433,5.94351,5.94319,5.94345,17000000.0
2006-10-18 23:40:00,5.94361,5.94391,5.94342,5.94362,12000000.0
2006-10-18 23:41:00,5.94399,5.94422,5.94377,5.94388,17000000.0
2006-10-18 23:42:00,5.94368,5.94413,5.94368,5.9441,22000000.0
2006-10-18 23:43:00,5.94395,5.94408,5.94375,5.94402,15000000.0
2006-10-18 23:44:00,5.944,5.94416,5.94393,5.94416,14000000.0
2006-10-18 23:45:00,5.94388,5.94407,5.94377,5.94382,20000000.0
2006-10-18 23:46:00,5.94358,5.94377,5.94323,5.94345,14000000.0
2006-10-18 23:47:00,5.94337,5.94337,5.94306,5.94311,10000000.0
2006-10-18 23:48:00,5.94322,5.94349,5.94317,5.94322,18000000.0
2006-10-18 23:49:00,5.94313,5.94315,5.9427,5.94315,14000000.0
2006-10-18 23:50:00,5.94304,5.94317,5.94267,5.94279,13000000.0
2006-10-18 23:51:00,5.94263,5.94283,5.94259,5.94259,8000000.0
2006-10-18 23:52:00,5.94294,5.9436,5.94294,5.9435,16000000.0
2006-10-18 23:53:00,5.94378,5.94389,5.94362,5.94378,18000000.0
2006-10-18 23:54:00,5.94375,5.94447,5.94375,5.94429,12000000.0
2006-10-18 23:55:00,5.94435,5.94459,5.94433,5.94455,19000000.0
2006-10-18 23:56:00,5.94455,5.94462,5.94435,5.94439,14000000.0
2006-10-18 23:57:00,5.94454,5.94487,5.94444,5.9447,16000000.0
2006-10-18 23:58:00,5.94434,5.94477,5.94428,5.94445,13000000.0
2006-10-18 23:59:00,5.94416,5.94461,5.94374,5.94397,14000000.0
2006-10-19 00:00:00,5.94396,5.94396,5.94371,5.94389,17000000.0
2006-10-19 00:01:00,5.94381,5.94381,5.94333,5.94355,12000000.0
2006-10-19 00:02:00,5.94326,5.94335,5.94306,5.94333,15000000.0
2006-10-19 00:03:00,5.94316,5.94316,5.94236,5.94236,14000000.0
2006-10-19 00:04:00,5.94249,5.94292,5.94249,5.94276,12000000.0
2006-10-19 00:05:00,5.94265,5.94282,5.94236,5.94236,12000000.0
2006-10-19 00:06:00,5.9423,5.94244,5.94207,5.94244,12000000.0
2006-10-19 00:07:00,5.94221,5.94221,5.9416,5.94161,11000000.0
2006-10-19 00:08:00,5.94163,5.94211,5.94136,5.94175,15000000.0
2006-10-19 00:09:00,5.94182,5.94258,5.94182,5.94258,12000000.0
2006-10-19 00:10:00,5.94275,5.94299,5.94254,5.94261,19000000.0
2006-10-19 00:11:00,5.94239,5.94312,5.94239,5.94312,8000000.0
2006-10-19 00:12:00,5.94346,5.94346,5.94289,5.94289,9000000.0
2006-10-19 00:13:00,5.94291,5.94296,5.94221,5.94253,13000000.0
2006-10-19 00:14:00,5.94228,5.94228,5.94174,5.9418,14000000.0
2006-10-19 00:15:00,5.94157,5.94157,5.94092,5.94152,12000000.0
2006-10-19 00:16:00,5.94152,5.9417,5.9414,5.94157,12000000.0
2006-10-19 00:17:00,5.94141,5.94159,5.94132,5.94133,10000000.0
2006-10-19 00:18:00,5.94144,5.94166,5.94135,5.94135,19000000.0
2006-10-19 00:19:00,5.9416,5.94165,5.94135,5.94135,12000000.0
2006-10-19 00:20:00,5.94153,5.94189,5.94153,5.94175,11000000.0
2006-10-19 00:21:00,5.94194,5.94204,5.94174,5.94191,14000000.0
2006-10-19 00:22:00,5.94173,5.94189,5.9415,5.94179,13000000.0
2006-10-19 00:23:00,5.94143,5.94166,5.94143,5.94153,13000000.0
2006-10-19 00:24:00,5.94171,5.94202,5.94171,5.94197,9000000.0
2006-10-19 00:25:00,5.94164,5.9419,5.9413,5.94137,13000000.0
2006-10-19 00:26:00,5.94129,5.94181,5.94129,5.9415,14000000.0
2006-10-19 00:27:00,5.94156,5.9416,5.94135,5.94143,15000000.0
2006-10-19 00:28:00,5.94157,5.94161,5.94113,5.94113,7000000.0
2006-10-19 00:29:00,5.94127,5.94143,5.94115,5.94129,17000000.0
2006-10-19 00:30:00,5.94142,5.94185,5.94123,5.94169,9000000.0
2006-10-19 00:31:00,5.94188,5.94198,5.94169,5.94179,13000000.0
2006-10-19 00:32:00,5.94188,5.94189,5.94161,5.94161,8000000.0
2006-10-19 00:33:00,5.94153,5.94188,5.9415,5.94178,19000000.0
2006-10-19 00:34:00,5.94168,5.94191,5.94168,5.94188,15000000.0
2006-10-19 00:35:00,5.94184,5.94189,5.94155,5.94189,12000000.0
2006-10-19 00:36:00,5.94175,5.94175,5.94137,5.94155,15000000.0
2006-10-19 00:37:00,5.94141,5.94161,5.94129,5.94161,15000000.0
2006-10-19 00:38:00,5.94142,5.94165,5.94141,5.94161,18000000.0
2006-10-19 00:39:00,5.94147,5.94179,5.94147,5.94177,20000000.0
2006-10-19 00:40:00,5.94207,5.94226,5.94184,5.94203,10000000.0
2006-10-19 00:41:00,5.94238,5.94273,5.94238,5.94245,9000000.0
2006-10-19 00:42:00,5.94242,5.94287,5.94232,5.94284,16000000.0
2006-10-19 00:43:00,5.94303,5.94315,5.94279,5.94281,16000000.0
2006-10-19 00:44:00,5.94272,5.9429,5.94216,5.94216,10000000.0
2006-10-19 00:45:00,5.94217,5.94269,5.94212,5.94257,16000000.0
2006-10-19 00:46:00,5.94248,5.94262,5.94228,5.94242,12000000.0
2006-10-19 00:47:00,5.94272,5.94276,5.94249,5.94276,8000000.0
2006-10-19 00:48:00,5.94292,5.94292,5.94264,5.94285,16000000.0
2006-10-19 00:49:00,5.94278,5.94279,5.94257,5.94276,11000000.0
2006-10-19 00:50:00,5.94279,5.94279,5.94252,5.94253,9000000.0
2006-10-19 00:51:00,5.94272,5.94277,5.9424,5.94255,9000000.0
2006-10-19 00:52:00,5.94296,5.94304,5.94277,5.94277,18000000.0
2006-10-19 00:53:00,5.94287,5.94331,5.94287,5.94303,12000000.0
2006-10-19 00:54:00,5.94318,5.94335,5.94289,5.94289,12000000.0
2006-10-19 00:55:00,5.94296,5.94296,5.94264,5.94264,11000000.0
2006-10-19 00:56:00,5.94266,5.9429,5.94262,5.94279,14000000.0
2006-10-19 00:57:00,5.94265,5.9429,5.94263,5.94287,15000000.0
2006-10-19 00:58:00,5.94277,5.94277,5.94219,5.94219,9000000.0
2006-10-19 00:59:00,5.94219,5.94229,5.94176,5.94192,17000000.0
2006-10-19 01:00:00,5.94206,5.94235,5.94198,5.94218,12000000.0
2006-10-19 01:01:00,5.94195,5.94213,5.94186,5.94206,15000000.0
2006-10-19 01:02:00,5.9422,5.94241,5.94206,5.94209,10000000.0
2006-10-19 01:03:00,5.94214,5.94214,5.94171,5.9419,13000000.0
2006-10-19 01:04:00,5.94169,5.94169,5.94128,5.94129,13000000.0
2006-10-19 01:05:00,5.94149,5.94198,5.94149,5.94187,13000000.0
2006-10-19 01:06:00,5.94212,5.9423,5.942,5.94224,12000000.0
2006-10-19 01:07:00,5.942,5.94221,5.94176,5.94185,13000000.0
2006-10-19 01:08:00,5.9419,5.94215,5.94177,5.94202,15000000.0
2006-10-19 01:09:00,5.9418,5.94193,5.94157,5.94157,17000000.0
2006-10-19 01:10:00,5.94148,5.94176,5.94147,5.94165,10000000.0
2006-10-19 01:11:00,5.94175,5.94175,5.94142,5.94148,11000000.0
2006-10-19 01:12:00,5.94133,5.94192,5.94133,5.94166,10000000.0
2006-10-19 01:13:00,5.94172,5.94183,5.94128,5.94128,11000000.0
2006-10-19 01:14:00,5.94118,5.94159,5.94118,5.94143,13000000.0
2006-10-19 01:15:00,5.94135,5.94135,5.94115,5.94115,9000000.0
2006-10-19 01:16:00,5.94102,5.94132,5.94101,5.94113,12000000.0
2006-10-19 01:17:00,5.94135,5.94138,5.94116,5.94128,11000000.0
2006-10-19 01:18:00,5.94134,5.94151,5.94119,5.94121,12000000.0
2006-10-19 01:19:00,5.94141,5.94181,5.94141,5.94151,19000000.0
2006-10-19 01:20:00,5.94116,5.94139,5.94113,5.94114,11000000.0
2006-10-19 01:21:00,5.94115,5.94136,5.94073,5.94134,12000000.0
2006-10-19 01:22:00,5.94132,5.94138,5.94104,5.94137,9000000.0
2006-10-19 01:23:00,5.94135,5.94135,5.94105,5.94123,13000000.0
2006-10-19 01:24:00,5.94123,5.94123,5.93978,5.93978,14000000.0
2006-10-19 01:25:00,5.9394,5.94011,5.9394,5.93967,11000000.0
2006-10-19 01:26:00,5.94009,5.94017,5.93979,5.94002,10000000.0
2006-10-19 01:27:00,5.94028,5.94091,5.94023,5.94091,17000000.0
2006-10-19 01:28:00,5.94057,5.94075,5.93996,5.94072,13000000.0
2006-10-19 01:29:00,5.94064,5.94064,5.94018,5.94018,19000000.0
2006-10-19 01:30:00,5.94013,5.9402,5.93995,5.94014,15000000.0
2006-10-19 01:31:00,5.93989,5.93996,5.93932,5.93978,15000000.0
2006-10-19 01:32:00,5.93975,5.93982,5.93951,5.93982,12000000.0
2006-10-19 01:33:00,5.93948,5.93953,5.93915,5.93944,8000000.0
2006-10-19 01:34:00,5.93967,5.93967,5.93923,5.93927,18000000.0
2006-10-19 01:35:00,5.9392,5.93963,5.93919,5.93951,12000000.0
2006-10-19 01:36:00,5.93944,5.93966,5.93938,5.93949,16000000.0
2006-10-19 01:37:00,5.93952,5.93965,5.9393,5.9393,15000000.0
2006-10-19 01:38:00,5.93924,5.93966,5.93924,5.93963,18000000.0
2006-10-19 01:39:00,5.93974,5.93978,5.93953,5.93959,10000000.0
2006-10-19 01:40:00,5.93974,5.93974,5.93923,5.93965,11000000.0
2006-10-19 01:41:00,5.93939,5.93964,5.93916,5.93964,16000000.0
2006-10-19 01:42:00,5.93932,5.93957,5.939,5.93904,14000000.0
2006-10-19 01:43:00,5.93887,5.93985,5.93883,5.93982,16000000.0
2006-10-19 01:44:00,5.94031,5.94041,5.93973,5.93994,15000000.0
2006-10-19 01:45:00,5.94005,5.94009,5.93976,5.94006,16000000.0
2006-10-19 01:46:00,5.93982,5.94008,5.93976,5.93976,9000000.0
2006-10-19 01:47:00,5.93992,5.93999,5.93972,5.93972,17000000.0
2006-10-19 01:48:00,5.93954,5.94,5.93916,5.94,16000000.0
2006-10-19 01:49:00,5.94004,5.94029,5.93983,5.93991,10000000.0
2006-10-19 01:50:00,5.93948,5.93959,5.93915,5.93947,11000000.0
2006-10-19 01:51:00,5.93951,5.93951,5.9392,5.93935,12000000.0
2006-10-19 01:52:00,5.93969,5.94049,5.93969,5.94048,12000000.0
2006-10-19 01:53:00,5.94068,5.94097,5.94052,5.94064,18000000.0
2006-10-19 01:54:00,5.94026,5.94059,5.94011,5.94013,14000000.0
2006-10-19 01:55:00,5.93985,5.94011,5.93985,5.93993,18000000.0
2006-10-19 01:56:00,5.94017,5.94042,5.94003,5.94025,8000000.0
2006-10-19 01:57:00,5.94037,5.94084,5.9401,5.94061,13000000.0
2006-10-19 01:58:00,5.94012,5.94051,5.94002,5.94016,11000000.0
2006-10-19 01:59:00,5.93991,5.94043,5.93991,5.94031,11000000.0
2006-10-19 02:00:00,5.94008,5.9402,5.93989,5.9401,16000000.0
2006-10-19 02:01:00,5.94003,5.94016,5.93969,5.93989,21000000.0
2006-10-19 02:02:00,5.93988,5.94005,5.93959,5.93974,10000000.0
2006-10-19 02:03:00,5.93974,5.94006,5.93969,5.93979,8000000.0
2006-10-19 02:04:00,5.93969,5.93971,5.9393,5.93952,14000000.0
2006-10-19 02:05:00,5.93926,5.93956,5.93909,5.93948,14000000.0
2006-10-19 02:06:00,5.93955,5.93968,5.93915,5.93963,15000000.0
2006-10-19 02:07:00,5.93947,5.93975,5.93934,5.93935,10000000.0
2006-10-19 02:08:00,5.93917,5.93969,5.93917,5.93936,16000000.0
2006-10-19 02:09:00,5.93968,5.9397,5.93921,5.93957,18000000.0
2006-10-19 02:10:00,5.9393,5.93971,5.93915,5.93971,16000000.0
2006-10-19 02:11:00,5.93965,5.93965,5.93916,5.93937,14000000.0
2006-10-19 02:12:00,5.9393,5.9395,5.93912,5.9395,10000000.0
2006-10-19 02:13:00,5.93955,5.93978,5.9395,5.93969,15000000.0
2006-10-19 02:14:00,5.93923,5.93925,5.93895,5.93903,19000000.0
2006-10-19 02:15:00,5.93933,5.93933,5.93903,5.93911,12000000.0
2006-10-19 02:16:00,5.93924,5.9393,5.93907,5.93912,18000000.0
2006-10-19 02:17:00,5.93921,5.93936,5.93908,5.93908,14000000.0
2006-10-19 02:18:00,5.93887,5.93917,5.93859,5.93917,12000000.0
2006-10-19 02:19:00,5.93925,5.93969,5.93915,5.93933,14000000.0
2006-10-19 02:20:00,5.93935,5.93935,5.93867,5.93909,13000000.0
2006-10-19 02:21:00,5.939,5.93964,5.939,5.93911,15000000.0
2006-10-19 02:22:00,5.93909,5.93961,5.93909,5.93941,13000000.0
2006-10-19 02:23:00,5.93972,5.94029,5.93945,5.94029,16000000.0
2006-10-19 02:24:00,5.94052,5.94053,5.93979,5.93979,17000000.0
2006-10-19 02:25:00,5.93983,5.93998,5.93929,5.93991,10000000.0
2006-10-19 02:26:00,5.93993,5.93999,5.93954,5.93954,13000000.0
2006-10-19 02:27:00,5.93947,5.93947,5.93883,5.9389,7000000.0
2006-10-19 02:28:00,5.93912,5.93944,5.93889,5.93944,9000000.0
2006-10-19 02:29:00,5.93957,5.93957,5.93919,5.93919,20000000.0
2006-10-19 02:30:00,5.9395,5.93998,5.93937,5.93998,11000000.0
2006-10-19 02:31:00,5.94003,5.94062,5.93998,5.94062,9000000.0
2006-10-19 02:32:00,5.94068,5.94101,5.94049,5.94084,13000000.0
2006-10-19 02:33:00,5.94088,5.94104,5.94046,5.94046,14000000.0
2006-10-19 02:34:00,5.94042,5.94061,5.94036,5.94055,17000000.0
2006-10-19 02:35:00,5.9404,5.94074,5.94025,5.94049,15000000.0
2006-10-19 02:36:00,5.94066,5.94071,5.94037,5.94037,14000000.0
2006-10-19 02:37:00,5.9404,5.94047,5.9403,5.94041,13000000.0
2006-10-19 02:38:00,5.94041,5.94041,5.93999,5.9401,14000000.0
2006-10-19 02:39:00,5.94029,5.94101,5.94023,5.94057,15000000.0
2006-10-19 02:40:00,5.94064,5.9409,5.94022,5.94035,12000000.0
2006-10-19 02:41:00,5.94019,5.94059,5.94014,5.94043,13000000.0
2006-10-19 02:42:00,5.9405,5.9406,5.94035,5.94041,16000000.0
2006-10-19 02:43:00,5.94029,5.94055,5.94027,5.94027,18000000.0
2006-10-19 02:44:00,5.94046,5.94046,5.94012,5.94022,10000000.0
2006-10-19 02:45:00,5.94032,5.94043,5.9398,5.94043,14000000.0
2006-10-19 02:46:00,5.94033,5.94054,5.94033,5.94046,18000000.0
2006-10-19 02:47:00,5.94046,5.94061,5.9403,5.94059,17000000.0
2006-10-19 02:48:00,5.9407,5.9408,5.94048,5.94048,7000000.0
2006-10-19 02:49:00,5.94072,5.94079,5.94042,5.94042,13000000.0
2006-10-19 02:50:00,5.94048,5.94106,5.94048,5.94082,14000000.0
2006-10-19 02:51:00,5.94036,5.94067,5.94007,5.94067,15000000.0
2006-10-19 02:52:00,5.94096,5.94146,5.94091,5.94146,15000000.0
2006-10-19 02:53:00,5.94115,5.94176,5.94115,5.94172,9000000.0
2006-10-19 02:54:00,5.94211,5.94247,5.94201,5.94238,13000000.0
2006-10-19 02:55:00,5.94234,5.94234,5.94193,5.94209,11000000.0
2006-10-19 02:56:00,5.94201,5.94237,5.94201,5.94218,18000000.0
2006-10-19 02:57:00,5.94272,5.9437,5.9427,5.94333,13000000.0
2006-10-19 02:58:00,5.94351,5.9438,5.94351,5.94377,9000000.0
2006-10-19 02:59:00,5.94368,5.94389,5.94337,5.94351,14000000.0
2006-10-19 03:00:00,5.94337,5.94381,5.94336,5.94347,11000000.0
2006-10-19 03:01:00,5.9432,5.9432,5.94269,5.94293,11000000.0
2006-10-19 03:02:00,5.94278,5.94281,5.94249,5.94257,11000000.0
2006-10-19 03:03:00,5.94202,5.94207,5.94167,5.94197,23000000.0
2006-10-19 03:04:00,5.94174,5.94211,5.94173,5.94179,11000000.0
2006-10-19 03:05:00,5.94167,5.94196,5.94165,5.94189,17000000.0
2006-10-19 03:06:00,5.9421,5.9421,5.94175,5.94199,9000000.0
2006-10-19 03:07:00,5.942,5.94233,5.942,5.94207,15000000.0
2006-10-19 03:08:00,5.94207,5.94219,5.94182,5.94195,12000000.0
2006-10-19 03:09:00,5.94173,5.94204,5.94162,5.9417,15000000.0
2006-10-19 03:10:00,5.94166,5.94203,5.94149,5.94175,19000000.0
2006-10-19 03:11:00,5.9421,5.94233,5.94186,5.94215,15000000.0
2006-10-19 03:12:00,5.94249,5.94291,5.94242,5.94258,18000000.0
2006-10-19 03:13:00,5.94239,5.94246,5.94178,5.94207,18000000.0
2006-10-19 03:14:00,5.94151,5.94166,5.94132,5.94162,10000000.0
2006-10-19 03:15:00,5.94131,5.94158,5.94107,5.94127,7000000.0
2006-10-19 03:16:00,5.94147,5.94154,5.94104,5.94153,8000000.0
2006-10-19 03:17:00,5.94146,5.94169,5.94126,5.94169,10000000.0
2006-10-19 03:18:00,5.94164,5.94164,5.94112,5.94118,15000000.0
2006-10-19 03:19:00,5.94129,5.94165,5.94129,5.94165,10000000.0
2006-10-19 03:20:00,5.94161,5.94185,5.94156,5.94185,16000000.0
2006-10-19 03:21:00,5.94177,5.94183,5.94156,5.94169,11000000.0
2006-10-19 03:22:00,5.94154,5.94165,5.94137,5.94137,10000000.0
2006-10-19 03:23:00,5.94136,5.94173,5.94136,5.94153,12000000.0
2006-10-19 03:24:00,5.94169,5.94169,5.94138,5.94148,13000000.0
2006-10-19 03:25:00,5.94153,5.94155,5.94116,5.94145,11000000.0
2006-10-19 03:26:00,5.94149,5.94149,5.94107,5.94121,13000000.0
2006-10-19 03:27:00,5.94134,5.94162,5.94126,5.94162,14000000.0
2006-10-19 03:28:00,5.94161,5.9419,5.94154,5.94178,18000000.0
2006-10-19 03:29:00,5.94208,5.94216,5.94189,5.94194,15000000.0
2006-10-19 03:30:00,5.94198,5.94198,5.94152,5.94165,10000000.0
2006-10-19 03:31:00,5.94195,5.94202,5.94166,5.94174,13000000.0
2006-10-19 03:32:00,5.94148,5.94179,5.94145,5.94159,16000000.0
2006-10-19 03:33:00,5.94138,5.94152,5.94109,5.94152,13000000.0
2006-10-19 03:34:00,5.94162,5.94198,5.94162,5.94185,16000000.0
2006-10-19 03:35:00,5.94204,5.94205,5.94177,5.94191,10000000.0
2006-10-19 03:36:00,5.94186,5.94197,5.94176,5.94187,11000000.0
2006-10-19 03:37:00,5.94171,5.94195,5.94154,5.94157,13000000.0
2006-10-19 03:38:00,5.94152,5.94193,5.9415,5.94162,13000000.0
2006-10-19 03:39:00,5.94143,5.94159,5.94098,5.94159,13000000.0
2006-10-19 03:40:00,5.94156,5.94156,5.94067,5.94085,12000000.0
2006-10-19 03:41:00,5.94122,5.94129,5.94057,5.94064,16000000.0
2006-10-19 03:42:00,5.94054,5.94086,5.94047,5.94073,21000000.0
2006-10-19 03:43:00,5.94077,5.94093,5.94036,5.94077,18000000.0
2006-10-19 03:44:00,5.94073,5.94112,5.9406,5.94112,15000000.0
2006-10-19 03:45:00,5.94077,5.94082,5.94028,5.94082,9000000.0
2006-10-19 03:46:00,5.94107,5.94107,5.94043,5.94052,8000000.0
2006-10-19 03:47:00,5.94072,5.94096,5.94065,5.94068,11000000.0
2006-10-19 03:48:00,5.9407,5.941,5.9407,5.94094,9000000.0
2006-10-19 03:49:00,5.94119,5.94149,5.94105,5.94146,16000000.0
2006-10-19 03:50:00,5.94126,5.94148,5.94073,5.94073,19000000.0
2006-10-19 03:51:00,5.94045,5.9409,5.94045,5.9405,9000000.0
2006-10-19 03:52:00,5.94051,5.94091,5.9405,5.94091,19000000.0
2006-10-19 03:53:00,5.94054,5.94054,5.93994,5.93994,10000000.0
2006-10-19 03:54:00,5.93997,5.94036,5.93996,5.94033,17000000.0
2006-10-19 03:55:00,5.94002,5.94006,5.93957,5.93963,16000000.0
2006-10-19 03:56:00,5.93959,5.94029,5.93959,5.94,7000000.0
2006-10-19 03:57:00,5.94011,5.94043,5.93998,5.94022,11000000.0
2006-10-19 03:58:00,5.94038,5.94053,5.9402,5.94034,12000000.0
2006-10-19 03:59:00,5.94061,5.94072,5.94043,5.94067,17000000.0
2006-10-19 04:00:00,5.94042,5.94069,5.94035,5.94048,12000000.0
2006-10-19 04:01:00,5.9404,5.94064,5.94011,5.94064,16000000.0
2006-10-19 04:02:00,5.94054,5.94069,5.93994,5.93994,14000000.0
2006-10-19 04:03:00,5.93988,5.94037,5.93985,5.94019,12000000.0
2006-10-19 04:04:00,5.94006,5.94058,5.94006,5.94048,16000000.0
2006-10-19 04:05:00,5.94058,5.94069,5.9404,5.94058,13000000.0
2006-10-19 04:06:00,5.94044,5.9407,5.94029,5.94044,16000000.0
2006-10-19 04:07:00,5.94054,5.94068,5.94036,5.94043,13000000.0
2006-10-19 04:08:00,5.94061,5.94064,5.94044,5.94058,14000000.0
2006-10-19 04:09:00,5.94054,5.94065,5.94039,5.94056,10000000.0
2006-10-19 04:10:00,5.94038,5.94064,5.94037,5.94064,12000000.0
2006-10-19 04:11:00,5.94071,5.94071,5.94046,5.94046,14000000.0
2006-10-19 04:12:00,5.94063,5.94117,5.9406,5.94101,19000000.0
2006-10-19 04:13:00,5.94097,5.94122,5.94087,5.94104,20000000.0
2006-10-19 04:14:00,5.94098,5.94112,5.94081,5.94106,12000000.0
2006-10-19 04:15:00,5.94112,5.9412,5.94077,5.94077,8000000.0
2006-10-19 04:16:00,5.94075,5.94098,5.94034,5.94084,13000000.0
2006-10-19 04:17:00,5.94103,5.94103,5.94065,5.94077,15000000.0
2006-10-19 04:18:00,5.94065,5.94075,5.94037,5.94045,9000000.0
2006-10-19 04:19:00,5.94054,5.94054,5.94005,5.94016,12000000.0
2006-10-19 04:20:00,5.94006,5.94019,5.93996,5.93996,9000000.0
2006-10-19 04:21:00,5.94015,5.94066,5.94015,5.94043,17000000.0
2006-10-19 04:22:00,5.9406,5.94064,5.94033,5.94038,14000000.0
2006-10-19 04:23:00,5.94062,5.94087,5.94039,5.94087,10000000.0
2006-10-19 04:24:00,5.94096,5.94115,5.94082,5.9411,12000000.0
2006-10-19 04:25:00,5.94116,5.94117,5.94097,5.94109,10000000.0
2006-10-19 04:26:00,5.94109,5.94119,5.94093,5.94109,7000000.0
2006-10-19 04:27:00,5.94085,5.94094,5.94049,5.94071,15000000.0
2006-10-19 04:28:00,5.94062,5.94107,5.94055,5.94107,7000000.0
2006-10-19 04:29:00,5.94122,5.94142,5.94097,5.94097,14000000.0
2006-10-19 04:30:00,5.94089,5.94104,5.94088,5.94097,11000000.0
2006-10-19 04:31:00,5.94104,5.94105,5.94067,5.94068,15000000.0
2006-10-19 04:32:00,5.94083,5.94092,5.94037,5.94083,17000000.0
2006-10-19 04:33:00,5.94079,5.94105,5.94079,5.94101,14000000.0
2006-10-19 04:34:00,5.94105,5.94113,5.9408,5.94098,9000000.0
2006-10-19 04:35:00,5.94101,5.9412,5.94088,5.94088,12000000.0
2006-10-19 04:36:00,5.94085,5.94107,5.94066,5.94086,12000000.0
2006-10-19 04:37:00,5.94087,5.94087,5.94028,5.94028,12000000.0
2006-10-19 04:38:00,5.94046,5.94061,5.94032,5.94032,11000000.0
2006-10-19 04:39:00,5.94052,5.94063,5.94038,5.94044,17000000.0
2006-10-19 04:40:00,5.94036,5.94059,5.94022,5.94022,9000000.0
2006-10-19 04:41:00,5.94018,5.94053,5.94006,5.94006,10000000.0
2006-10-19 04:42:00,5.94017,5.94023,5.94005,5.94008,8000000.0
2006-10-19 04:43:00,5.94001,5.94034,5.93993,5.9402,18000000.0
2006-10-19 04:44:00,5.94015,5.94052,5.94015,5.94052,9000000.0
2006-10-19 04:45:00,5.94043,5.94049,5.94018,5.94048,9000000.0
2006-10-19 04:46:00,5.9405,5.9405,5.94019,5.9403,16000000.0
2006-10-19 04:47:00,5.94015,5.94015,5.93988,5.93996,12000000.0
2006-10-19 04:48:00,5.93999,5.94032,5.93999,5.94017,10000000.0
2006-10-19 04:49:00,5.94025,5.94043,5.94,5.94,16000000.0
2006-10-19 04:50:00,5.94,5.94003,5.93975,5.93977,16000000.0
2006-10-19 04:51:00,5.93995,5.94003,5.93947,5.93947,20000000.0
2006-10-19 04:52:00,5.93995,5.94017,5.93981,5.94013,13000000.0
2006-10-19 04:53:00,5.94019,5.94019,5.9397,5.9397,11000000.0
2006-10-19 04:54:00,5.93978,5.93995,5.93958,5.93976,11000000.0
2006-10-19 04:55:00,5.93953,5.93987,5.93951,5.93987,12000000.0
2006-10-19 04:56:00,5.93983,5.93983,5.93919,5.93922,16000000.0
2006-10-19 04:57:00,5.93923,5.93927,5.93914,5.93921,7000000.0
2006-10-19 04:58:00,5.93895,5.93965,5.93895,5.93939,13000000.0
2006-10-19 04:59:00,5.93933,5.93955,5.93933,5.93955,17000000.0
2006-10-19 05:00:00,5.93949,5.93949,5.93911,5.93917,10000000.0
2006-10-19 05:01:00,5.93915,5.9392,5.9389,5.93908,13000000.0
2006-10-19 05:02:00,5.93943,5.93993,5.93935,5.93993,18000000.0
2006-10-19 05:03:00,5.94008,5.94022,5.93987,5.93987,9000000.0
2006-10-19 05:04:00,5.94004,5.94004,5.9398,5.93986,12000000.0
2006-10-19 05:05:00,5.94003,5.9401,5.93987,5.93987,10000000.0
2006-10-19 05:06:00,5.93983,5.94004,5.93961,5.94004,20000000.0
2006-10-19 05:07:00,5.93995,5.94009,5.93977,5.94002,10000000.0
2006-10-19 05:08:00,5.93965,5.93986,5.93956,5.93982,17000000.0
2006-10-19 05:09:00,5.93986,5.93991,5.93956,5.93991,15000000.0
2006-10-19 05:10:00,5.93995,5.94014,5.93977,5.94007,10000000.0
2006-10-19 05:11:00,5.94004,5.94004,5.93959,5.93959,16000000.0
2006-10-19 05:12:00,5.93956,5.9397,5.93948,5.93948,7000000.0
2006-10-19 05:13:00,5.93972,5.94013,5.93936,5.93978,12000000.0
2006-10-19 05:14:00,5.93977,5.94004,5.93971,5.93981,14000000.0
2006-10-19 05:15:00,5.93975,5.93987,5.93962,5.93977,16000000.0
2006-10-19 05:16:00,5.93981,5.94034,5.93981,5.94033,15000000.0
2006-10-19 05:17:00,5.94038,5.94064,5.94024,5.94055,10000000.0
2006-10-19 05:18:00,5.94006,5.94029,5.93965,5.94007,13000000.0
2006-10-19 05:19:00,5.93977,5.94015,5.93965,5.94002,13000000.0
2006-10-19 05:20:00,5.93998,5.94034,5.93997,5.94014,20000000.0
2006-10-19 05:21:00,5.9402,5.94037,5.94003,5.94012,9000000.0
2006-10-19 05:22:00,5.94006,5.94054,5.94002,5.94007,17000000.0
2006-10-19 05:23:00,5.93994,5.94042,5.93994,5.94027,14000000.0
2006-10-19 05:24:00,5.94028,5.94054,5.94001,5.94028,19000000.0
2006-10-19 05:25:00,5.94007,5.94063,5.94007,5.9406,13000000.0
2006-10-19 05:26:00,5.94054,5.94106,5.94051,5.94055,13000000.0
2006-10-19 05:27:00,5.94091,5.94119,5.94046,5.94054,13000000.0
2006-10-19 05:28:00,5.94081,5.941,5.94067,5.94095,10000000.0
2006-10-19 05:29:00,5.9411,5.94145,5.94102,5.94102,17000000.0
2006-10-19 05:30:00,5.94083,5.9411,5.94083,5.94085,21000000.0
2006-10-19 05:31:00,5.94102,5.94114,5.9408,5.9408,13000000.0
2006-10-19 05:32:00,5.94101,5.94111,5.94079,5.94111,16000000.0
2006-10-19 05:33:00,5.94096,5.94118,5.94087,5.94101,13000000.0
2006-10-19 05:34:00,5.94098,5.94109,5.94085,5.94097,13000000.0
2006-10-19 05:35:00,5.94087,5.94115,5.94072,5.94099,14000000.0
2006-10-19 05:36:00,5.94089,5.94113,5.94068,5.94081,18000000.0
2006-10-19 05:37:00,5.94089,5.94104,5.94076,5.9408,12000000.0
2006-10-19 05:38:00,5.94074,5.9409,5.9405,5.94052,13000000.0
2006-10-19 05:39:00,5.94025,5.94048,5.94009,5.94012,21000000.0
2006-10-19 05:40:00,5.94003,5.9403,5.93976,5.94021,14000000.0
2006-10-19 05:41:00,5.93991,5.94022,5.93985,5.94015,13000000.0
2006-10-19 05:42:00,5.94015,5.94033,5.94011,5.94012,8000000.0
2006-10-19 05:43:00,5.94022,5.94022,5.93991,5.93992,13000000.0
2006-10-19 05:44:00,5.93975,5.93986,5.93952,5.93952,13000000.0
2006-10-19 05:45:00,5.93964,5.93991,5.93939,5.93943,24000000.0
2006-10-19 05:46:00,5.9397,5.93987,5.93957,5.93984,14000000.0
2006-10-19 05:47:00,5.93983,5.94012,5.9395,5.94012,11000000.0
2006-10-19 05:48:00,5.9401,5.94012,5.93972,5.9399,18000000.0
2006-10-19 05:49:00,5.93983,5.94015,5.93983,5.93991,10000000.0
2006-10-19 05:50:00,5.94002,5.94002,5.93959,5.93959,10000000.0
2006-10-19 05:51:00,5.93962,5.93976,5.93951,5.93968,11000000.0
2006-10-19 05:52:00,5.93973,5.9401,5.93951,5.93996,19000000.0
2006-10-19 05:53:00,5.93973,5.93978,5.9394,5.93974,15000000.0
2006-10-19 05:54:00,5.93966,5.93988,5.93951,5.93951,7000000.0
2006-10-19 05:55:00,5.93959,5.9397,5.93927,5.93939,12000000.0
2006-10-19 05:56:00,5.93939,5.93979,5.93939,5.9395,16000000.0
2006-10-19 05:57:00,5.9395,5.93959,5.93935,5.93935,11000000.0
2006-10-19 05:58:00,5.93941,5.93995,5.93927,5.93939,22000000.0
2006-10-19 05:59:00,5.93947,5.94042,5.93947,5.94042,9000000.0
2006-10-19 06:00:00,5.94058,5.94058,5.94021,5.94043,17000000.0
2006-10-19 06:01:00,5.9405,5.94067,5.94038,5.94038,18000000.0
2006-10-19 06:02:00,5.94061,5.94084,5.94049,5.94057,18000000.0
2006-10-19 06:03:00,5.94026,5.94055,5.94003,5.94035,16000000.0
2006-10-19 06:04:00,5.94037,5.9409,5.94037,5.9409,8000000.0
2006-10-19 06:05:00,5.9409,5.94107,5.9408,5.94104,10000000.0
2006-10-19 06:06:00,5.94099,5.94131,5.94083,5.94107,27000000.0
2006-10-19 06:07:00,5.94077,5.94107,5.94043,5.94061,17000000.0
2006-10-19 06:08:00,5.94061,5.94066,5.94035,5.94035,14000000.0
2006-10-19 06:09:00,5.94054,5.94099,5.94054,5.94064,13000000.0
2006-10-19 06:10:00,5.94033,5.94071,5.94033,5.94066,14000000.0
2006-10-19 06:11:00,5.94045,5.94062,5.94028,5.94038,16000000.0
2006-10-19 06:12:00,5.94061,5.94084,5.94046,5.94076,17000000.0
2006-10-19 06:13:00,5.94076,5.94089,5.94052,5.94059,14000000.0
2006-10-19 06:14:00,5.94047,5.94067,5.94037,5.94049,12000000.0
2006-10-19 06:15:00,5.94034,5.94074,5.94034,5.94062,13000000.0
2006-10-19 06:16:00,5.94063,5.94082,5.94044,5.94056,14000000.0
2006-10-19 06:17:00,5.94049,5.94084,5.94045,5.94045,11000000.0
2006-10-19 06:18:00,5.94059,5.94064,5.94035,5.94057,12000000.0
2006-10-19 06:19:00,5.94064,5.94089,5.9405,5.94089,19000000.0
2006-10-19 06:20:00,5.94045,5.94078,5.9404,5.94078,11000000.0
2006-10-19 06:21:00,5.94059,5.94096,5.94059,5.94096,9000000.0
2006-10-19 06:22:00,5.94069,5.94097,5.94065,5.9408,22000000.0
2006-10-19 06:23:00,5.94119,5.9413,5.9408,5.94089,18000000.0
2006-10-19 06:24:00,5.94102,5.94138,5.94102,5.94135,8000000.0
2006-10-19 06:25:00,5.94141,5.94162,5.94141,5.9415,9000000.0
2006-10-19 06:26:00,5.94149,5.94149,5.94118,5.94135,13000000.0
2006-10-19 06:27:00,5.94144,5.94152,5.94123,5.94139,15000000.0
2006-10-19 06:28:00,5.94131,5.94166,5.94128,5.94134,18000000.0
2006-10-19 06:29:00,5.94124,5.94147,5.94118,5.94131,16000000.0
2006-10-19 06:30:00,5.94159,5.94189,5.94149,5.94189,10000000.0
2006-10-19 06:31:00,5.9418,5.94188,5.94142,5.94157,13000000.0
2006-10-19 06:32:00,5.94161,5.94177,5.94136,5.94151,10000000.0
2006-10-19 06:33:00,5.94158,5.94198,5.94145,5.94156,10000000.0
2006-10-19 06:34:00,5.9416,5.94194,5.94156,5.94168,15000000.0
2006-10-19 06:35:00,5.94141,5.94163,5.94133,5.94147,13000000.0
2006-10-19 06:36:00,5.94166,5.94242,5.94166,5.94191,23000000.0
2006-10-19 06:37:00,5.94212,5.9423,5.94114,5.94114,11000000.0
2006-10-19 06:38:00,5.94116,5.94139,5.94067,5.94139,17000000.0
2006-10-19 06:39:00,5.94143,5.94152,5.94128,5.94128,8000000.0
2006-10-19 06:40:00,5.9412,5.94141,5.94118,5.94136,15000000.0
2006-10-19 06:41:00,5.94134,5.94149,5.94132,5.94149,15000000.0
2006-10-19 06:42:00,5.94159,5.94188,5.94157,5.94188,16000000.0
2006-10-19 06:43:00,5.94175,5.94209,5.94175,5.94182,12000000.0
2006-10-19 06:44:00,5.94173,5.94191,5.94163,5.94165,13000000.0
2006-10-19 06:45:00,5.94141,5.94157,5.94132,5.94135,14000000.0
2006-10-19 06:46:00,5.94173,5.94203,5.94145,5.94187,12000000.0
2006-10-19 06:47:00,5.94174,5.94199,5.9417,5.9418,11000000.0
2006-10-19 06:48:00,5.94196,5.94219,5.94179,5.94195,15000000.0
2006-10-19 06:49:00,5.94167,5.94199,5.94152,5.94199,17000000.0
2006-10-19 06:50:00,5.94198,5.94211,5.94175,5.94201,13000000.0
2006-10-19 06:51:00,5.9421,5.94218,5.94189,5.94189,8000000.0
2006-10-19 06:52:00,5.94196,5.94243,5.94171,5.94224,14000000.0
2006-10-19 06:53:00,5.94241,5.94255,5.94212,5.94252,13000000.0
2006-10-19 06:54:00,5.94237,5.94237,5.94197,5.94202,8000000.0
2006-10-19 06:55:00,5.94185,5.94208,5.9418,5.942,10000000.0
2006-10-19 06:56:00,5.94175,5.94189,5.94141,5.94182,11000000.0
2006-10-19 06:57:00,5.94193,5.9421,5.9416,5.94162,17000000.0
2006-10-19 06:58:00,5.94189,5.94189,5.94147,5.94166,12000000.0
2006-10-19 06:59:00,5.94183,5.94205,5.94183,5.94204,14000000.0
2006-10-19 07:00:00,5.9421,5.9422,5.94178,5.94215,11000000.0
2006-10-19 07:01:00,5.94199,5.94232,5.9414,5.9414,10000000.0
2006-10-19 07:02:00,5.94151,5.94202,5.94151,5.94186,14000000.0
2006-10-19 07:03:00,5.94156,5.94159,5.94126,5.94158,7000000.0
2006-10-19 07:04:00,5.94192,5.94232,5.94169,5.94171,16000000.0
2006-10-19 07:05:00,5.94154,5.9418,5.94153,5.9418,15000000.0
2006-10-19 07:06:00,5.94157,5.94186,5.94154,5.94157,16000000.0
2006-10-19 07:07:00,5.94184,5.94224,5.94176,5.94224,12000000.0
2006-10-19 07:08:00,5.94244,5.94247,5.9423,5.94247,8000000.0
2006-10-19 07:09:00,5.94244,5.94259,5.94222,5.94222,8000000.0
2006-10-19 07:10:00,5.94245,5.94251,5.94217,5.94233,16000000.0
2006-10-19 07:11:00,5.94242,5.94262,5.94213,5.94252,17000000.0
2006-10-19 07:12:00,5.94254,5.94272,5.9422,5.94225,20000000.0
2006-10-19 07:13:00,5.94235,5.94258,5.94215,5.94247,18000000.0
2006-10-19 07:14:00,5.94249,5.94286,5.94231,5.94263,11000000.0
2006-10-19 07:15:00,5.9426,5.94292,5.94245,5.94292,18000000.0
2006-10-19 07:16:00,5.94286,5.9431,5.94276,5.94293,18000000.0
2006-10-19 07:17:00,5.94281,5.943,5.94267,5.94273,12000000.0
2006-10-19 07:18:00,5.94272,5.94272,5.94242,5.94245,18000000.0
2006-10-19 07:19:00,5.94251,5.94251,5.94205,5.94231,14000000.0
2006-10-19 07:20:00,5.94268,5.94306,5.94252,5.94284,18000000.0
2006-10-19 07:21:00,5.94283,5.94288,5.9424,5.9427,13000000.0
2006-10-19 07:22:00,5.94268,5.94295,5.9424,5.94281,14000000.0
2006-10-19 07:23:00,5.94318,5.94325,5.94284,5.94305,15000000.0
2006-10-19 07:24:00,5.94344,5.94401,5.94344,5.94401,16000000.0
2006-10-19 07:25:00,5.94446,5.9446,5.94386,5.94386,15000000.0
2006-10-19 07:26:00,5.94389,5.94389,5.94358,5.9437,13000000.0
2006-10-19 07:27:00,5.94347,5.94387,5.94344,5.94355,12000000.0
2006-10-19 07:28:00,5.94358,5.94358,5.94316,5.9433,22000000.0
2006-10-19 07:29:00,5.94362,5.94389,5.94333,5.94342,16000000.0
2006-10-19 07:30:00,5.94308,5.94342,5.94286,5.94325,14000000.0
2006-10-19 07:31:00,5.94331,5.94434,5.94331,5.94434,13000000.0
2006-10-19 07:32:00,5.94436,5.94436,5.94398,5.94433,9000000.0
2006-10-19 07:33:00,5.94431,5.94444,5.94396,5.9442,7000000.0
2006-10-19 07:34:00,5.94419,5.94419,5.94377,5.94385,18000000.0
2006-10-19 07:35:00,5.94391,5.94391,5.94353,5.94376,9000000.0
2006-10-19 07:36:00,5.9436,5.94398,5.94348,5.94398,13000000.0
2006-10-19 07:37:00,5.94377,5.94391,5.94327,5.94361,11000000.0
2006-10-19 07:38:00,5.94315,5.94348,5.94314,5.94331,11000000.0
2006-10-19 07:39:00,5.94311,5.94314,5.94276,5.94314,19000000.0
2006-10-19 07:40:00,5.94295,5.94316,5.94278,5.9429,11000000.0
2006-10-19 07:41:00,5.94299,5.94324,5.94299,5.943,7000000.0
2006-10-19 07:42:00,5.94291,5.94328,5.94291,5.94307,13000000.0
2006-10-19 07:43:00,5.94311,5.9434,5.94292,5.94311,14000000.0
2006-10-19 07:44:00,5.94281,5.9432,5.9424,5.9424,10000000.0
2006-10-19 07:45:00,5.94205,5.94239,5.94203,5.9423,8000000.0
2006-10-19 07:46:00,5.9421,5.94225,5.94175,5.94175,13000000.0
2006-10-19 07:47:00,5.94199,5.94199,5.94138,5.94166,15000000.0
2006-10-19 07:48:00,5.94177,5.94182,5.94134,5.94155,13000000.0
2006-10-19 07:49:00,5.94172,5.94184,5.9414,5.94184,10000000.0
2006-10-19 07:50:00,5.94186,5.94213,5.94143,5.94198,17000000.0
2006-10-19 07:51:00,5.94161,5.94178,5.94129,5.94164,16000000.0
2006-10-19 07:52:00,5.94193,5.94193,5.94164,5.94191,13000000.0
2006-10-19 07:53:00,5.94203,5.94248,5.94183,5.94227,10000000.0
2006-10-19 07:54:00,5.94225,5.9426,5.94225,5.94252,11000000.0
2006-10-19 07:55:00,5.94255,5.94255,5.94212,5.94222,12000000.0
2006-10-19 07:56:00,5.94224,5.94231,5.942,5.942,13000000.0
2006-10-19 07:57:00,5.94208,5.94267,5.94208,5.94266,8000000.0
2006-10-19 07:58:00,5.94276,5.94276,5.94257,5.94269,14000000.0
2006-10-19 07:59:00,5.94263,5.94275,5.94248,5.94269,15000000.0
2006-10-19 08:00:00,5.94255,5.94324,5.94238,5.94324,10000000.0
2006-10-19 08:01:00,5.94312,5.94312,5.94248,5.94274,13000000.0
2006-10-19 08:02:00,5.94285,5.94351,5.94275,5.94351,14000000.0
2006-10-19 08:03:00,5.94333,5.94354,5.94312,5.94353,12000000.0
2006-10-19 08:04:00,5.94376,5.94376,5.94346,5.94365,16000000.0
2006-10-19 08:05:00,5.94366,5.94366,5.94338,5.94347,14000000.0
2006-10-19 08:06:00,5.94348,5.9437,5.94323,5.94362,19000000.0
2006-10-19 08:07:00,5.94362,5.94362,5.94287,5.94287,19000000.0
2006-10-19 08:08:00,5.9427,5.94276,5.94227,5.94276,11000000.0
2006-10-19 08:09:00,5.94283,5.94283,5.94244,5.94276,10000000.0
2006-10-19 08:10:00,5.94268,5.94271,5.9424,5.9424,16000000.0
2006-10-19 08:11:00,5.94212,5.94226,5.94205,5.94205,9000000.0
2006-10-19 08:12:00,5.94209,5.94227,5.942,5.94224,10000000.0
2006-10-19 08:13:00,5.94209,5.94229,5.94204,5.94224,11000000.0
2006-10-19 08:14:00,5.94219,5.9428,5.94219,5.94233,12000000.0
2006-10-19 08:15:00,5.94226,5.9424,5.9421,5.9424,15000000.0
2006-10-19 08:16:00,5.94228,5.94234,5.94202,5.94202,14000000.0
2006-10-19 08:17:00,5.94166,5.94193,5.94166,5.94179,10000000.0
2006-10-19 08:18:00,5.94174,5.94174,5.9414,5.94158,9000000.0
2006-10-19 08:19:00,5.94158,5.94204,5.94158,5.9418,11000000.0
2006-10-19 08:20:00,5.94181,5.94185,5.94155,5.9417,11000000.0
2006-10-19 08:21:00,5.94183,5.94183,5.9409,5.94104,20000000.0
2006-10-19 08:22:00,5.94077,5.941,5.94065,5.94078,8000000.0
2006-10-19 08:23:00,5.94062,5.94078,5.94024,5.94045,12000000.0
2006-10-19 08:24:00,5.9407,5.94074,5.94028,5.94074,13000000.0
2006-10-19 08:25:00,5.94085,5.94088,5.94041,5.94055,12000000.0
2006-10-19 08:26:00,5.9401,5.94037,5.93935,5.93935,13000000.0
2006-10-19 08:27:00,5.93897,5.93949,5.93897,5.93949,11000000.0
2006-10-19 08:28:00,5.93919,5.93946,5.93909,5.93937,8000000.0
2006-10-19 08:29:00,5.93974,5.94061,5.9396,5.94061,12000000.0
2006-10-19 08:30:00,5.94109,5.94122,5.94086,5.94106,11000000.0
2006-10-19 08:31:00,5.9414,5.94145,5.94076,5.94141,10000000.0
2006-10-19 08:32:00,5.94107,5.94156,5.94075,5.94075,13000000.0
2006-10-19 08:33:00,5.94079,5.94105,5.9407,5.94072,11000000.0
2006-10-19 08:34:00,5.94069,5.94079,5.94,5.94026,17000000.0
2006-10-19 08:35:00,5.94045,5.94078,5.94036,5.94045,11000000.0
2006-10-19 08:36:00,5.94026,5.94053,5.94025,5.94053,10000000.0
2006-10-19 08:37:00,5.9404,5.9404,5.93986,5.93986,9000000.0
2006-10-19 08:38:00,5.93959,5.93959,5.9387,5.93895,18000000.0
2006-10-19 08:39:00,5.9388,5.9388,5.93842,5.93844,8000000.0
2006-10-19 08:40:00,5.93864,5.93891,5.93844,5.93862,7000000.0
2006-10-19 08:41:00,5.93868,5.93897,5.93855,5.93881,16000000.0
2006-10-19 08:42:00,5.9387,5.93906,5.93852,5.93905,14000000.0
2006-10-19 08:43:00,5.93901,5.93901,5.93842,5.93852,12000000.0
2006-10-19 08:44:00,5.93892,5.93922,5.93883,5.93922,9000000.0
2006-10-19 08:45:00,5.93922,5.93949,5.93904,5.93912,18000000.0
2006-10-19 08:46:00,5.93918,5.93929,5.93901,5.93901,14000000.0
2006-10-19 08:47:00,5.93919,5.93919,5.93882,5.93885,18000000.0
2006-10-19 08:48:00,5.93898,5.9394,5.93893,5.9394,12000000.0
2006-10-19 08:49:00,5.93975,5.94087,5.93958,5.94087,14000000.0
2006-10-19 08:50:00,5.94144,5.9415,5.94119,5.94122,16000000.0
2006-10-19 08:51:00,5.94152,5.94193,5.94137,5.94166,21000000.0
2006-10-19 08:52:00,5.94125,5.94153,5.94122,5.94132,20000000.0
2006-10-19 08:53:00,5.9414,5.94142,5.94126,5.94133,7000000.0
2006-10-19 08:54:00,5.94107,5.94139,5.94077,5.94139,17000000.0
2006-10-19 08:55:00,5.94131,5.9414,5.94097,5.94138,12000000.0
2006-10-19 08:56:00,5.94138,5.94157,5.94117,5.94125,17000000.0
2006-10-19 08:57:00,5.94112,5.94112,5.93987,5.94002,16000000.0
2006-10-19 08:58:00,5.93995,5.94001,5.93974,5.93992,12000000.0
2006-10-19 08:59:00,5.94005,5.94011,5.93981,5.94011,13000000.0
2006-10-19 09:00:00,5.93985,5.94004,5.93947,5.93967,17000000.0
2006-10-19 09:01:00,5.93945,5.93976,5.93923,5.93965,13000000.0
2006-10-19 09:02:00,5.93942,5.93942,5.93921,5.93923,8000000.0
2006-10-19 09:03:00,5.93937,5.93938,5.939,5.93934,16000000.0
2006-10-19 09:04:00,5.93877,5.93877,5.93765,5.93808,8000000.0
2006-10-19 09:05:00,5.93797,5.93822,5.93785,5.9381,11000000.0
2006-10-19 09:06:00,5.93791,5.93854,5.93791,5.93839,10000000.0
2006-10-19 09:07:00,5.93823,5.93823,5.93755,5.93772,10000000.0
2006-10-19 09:08:00,5.9378,5.93811,5.93749,5.93811,19000000.0
2006-10-19 09:09:00,5.93803,5.93848,5.93803,5.93848,16000000.0
2006-10-19 09:10:00,5.9382,5.93848,5.93817,5.9382,8000000.0
2006-10-19 09:11:00,5.93835,5.9387,5.93833,5.93856,11000000.0
2006-10-19 09:12:00,5.93869,5.93877,5.93847,5.93847,16000000.0
2006-10-19 09:13:00,5.93838,5.93896,5.93835,5.93889,15000000.0
2006-10-19 09:14:00,5.93911,5.93936,5.93901,5.93901,17000000.0
2006-10-19 09:15:00,5.93905,5.93915,5.93878,5.93882,12000000.0
2006-10-19 09:16:00,5.93895,5.93896,5.93874,5.93875,14000000.0
2006-10-19 09:17:00,5.93922,5.93995,5.93901,5.93962,14000000.0
2006-10-19 09:18:00,5.93988,5.93988,5.93901,5.93917,18000000.0
2006-10-19 09:19:00,5.93876,5.93912,5.93825,5.93848,14000000.0
2006-10-19 09:20:00,5.93862,5.93862,5.93806,5.93841,18000000.0
2006-10-19 09:21:00,5.93864,5.93899,5.93836,5.93899,17000000.0
2006-10-19 09:22:00,5.93904,5.93908,5.9388,5.93908,13000000.0
2006-10-19 09:23:00,5.93912,5.93912,5.93884,5.93892,12000000.0
2006-10-19 09:24:00,5.93875,5.93901,5.9383,5.93901,14000000.0
2006-10-19 09:25:00,5.93908,5.93956,5.93901,5.93956,9000000.0
2006-10-19 09:26:00,5.93965,5.93969,5.93946,5.9395,13000000.0
2006-10-19 09:27:00,5.93958,5.9397,5.9394,5.9397,13000000.0
2006-10-19 09:28:00,5.93964,5.93971,5.93937,5.93957,19000000.0
2006-10-19 09:29:00,5.93932,5.93932,5.9378,5.93803,14000000.0
2006-10-19 09:30:00,5.93719,5.93719,5.93527,5.93527,15000000.0
2006-10-19 09:31:00,5.93507,5.93575,5.93507,5.93552,11000000.0
2006-10-19 09:32:00,5.93538,5.93564,5.93476,5.93476,16000000.0
2006-10-19 09:33:00,5.93476,5.93476,5.93393,5.93393,9000000.0
2006-10-19 09:34:00,5.93397,5.9345,5.93329,5.93329,18000000.0
2006-10-19 09:35:00,5.93335,5.93437,5.93335,5.93387,14000000.0
2006-10-19 09:36:00,5.93415,5.93434,5.93374,5.93414,16000000.0
2006-10-19 09:37:00,5.93386,5.93433,5.93314,5.93316,20000000.0
2006-10-19 09:38:00,5.93288,5.93288,5.9319,5.9319,19000000.0
2006-10-19 09:39:00,5.93193,5.93234,5.93191,5.93234,16000000.0
2006-10-19 09:40:00,5.93221,5.93232,5.93153,5.93201,12000000.0
2006-10-19 09:41:00,5.93179,5.93211,5.9314,5.9316,18000000.0
2006-10-19 09:42:00,5.93158,5.93165,5.93106,5.93149,16000000.0
2006-10-19 09:43:00,5.93068,5.9309,5.92996,5.93044,15000000.0
2006-10-19 09:44:00,5.93092,5.93183,5.93075,5.93183,13000000.0
2006-10-19 09:45:00,5.93228,5.93314,5.93221,5.93281,13000000.0
2006-10-19 09:46:00,5.93283,5.93318,5.93233,5.93313,17000000.0
2006-10-19 09:47:00,5.93304,5.93321,5.93262,5.93274,13000000.0
2006-10-19 09:48:00,5.93282,5.93319,5.93266,5.93319,16000000.0
2006-10-19 09:49:00,5.93314,5.93318,5.93274,5.93283,17000000.0
2006-10-19 09:50:00,5.93273,5.93308,5.9326,5.93279,12000000.0
2006-10-19 09:51:00,5.9326,5.9326,5.93207,5.93207,16000000.0
2006-10-19 09:52:00,5.93229,5.9327,5.93218,5.93264,16000000.0
2006-10-19 09:53:00,5.93255,5.93277,5.93247,5.93255,15000000.0
2006-10-19 09:54:00,5.93275,5.93314,5.93254,5.93279,15000000.0
2006-10-19 09:55:00,5.93278,5.9331,5.93206,5.93242,15000000.0
2006-10-19 09:56:00,5.93196,5.9323,5.93079,5.93147,17000000.0
2006-10-19 09:57:00,5.93133,5.93215,5.93039,5.93194,12000000.0
2006-10-19 09:58:00,5.93214,5.93261,5.93105,5.93208,14000000.0
2006-10-19 09:59:00,5.93095,5.93166,5.93027,5.93051,10000000.0
2006-10-19 10:00:00,5.92998,5.93154,5.92998,5.93138,11000000.0
2006-10-19 10:01:00,5.93214,5.93266,5.93133,5.93211,24000000.0
2006-10-19 10:02:00,5.93233,5.9327,5.93075,5.93245,14000000.0
2006-10-19 10:03:00,5.93247,5.93316,5.93169,5.93316,16000000.0
2006-10-19 10:04:00,5.93244,5.93305,5.93157,5.93157,10000000.0
2006-10-19 10:05:00,5.93269,5.93305,5.93163,5.93236,10000000.0
2006-10-19 10:06:00,5.93237,5.9332,5.93179,5.93227,9000000.0
2006-10-19 10:07:00,5.93235,5.93329,5.93196,5.93214,11000000.0
2006-10-19 10:08:00,5.93256,5.93318,5.93231,5.93294,9000000.0
2006-10-19 10:09:00,5.93301,5.93352,5.93217,5.93269,11000000.0
2006-10-19 10:10:00,5.93303,5.93361,5.93242,5.93339,15000000.0
2006-10-19 10:11:00,5.93364,5.9341,5.93271,5.9339,16000000.0
2006-10-19 10:12:00,5.93434,5.93512,5.93374,5.93435,19000000.0
2006-10-19 10:13:00,5.93348,5.93479,5.93304,5.93478,9000000.0
2006-10-19 10:14:00,5.93465,5.93465,5.9333,5.93383,11000000.0
2006-10-19 10:15:00,5.93373,5.93417,5.93337,5.93391,8000000.0
2006-10-19 10:16:00,5.93334,5.93454,5.93236,5.93341,17000000.0
2006-10-19 10:17:00,5.93468,5.9352,5.93334,5.93437,16000000.0
2006-10-19 10:18:00,5.93468,5.93468,5.93322,5.93322,16000000.0
2006-10-19 10:19:00,5.93288,5.93417,5.93251,5.93328,17000000.0
2006-10-19 10:20:00,5.93274,5.93383,5.93199,5.93259,16000000.0
2006-10-19 10:21:00,5.93352,5.93404,5.93223,5.93256,7000000.0
2006-10-19 10:22:00,5.93337,5.93394,5.93291,5.93368,10000000.0
2006-10-19 10:23:00,5.93291,5.93318,5.93167,5.93196,14000000.0
2006-10-19 10:24:00,5.93101,5.93258,5.92864,5.93258,13000000.0
2006-10-19 10:25:00,5.93315,5.93382,5.93273,5.93372,12000000.0
2006-10-19 10:26:00,5.93272,5.93342,5.93212,5.93323,11000000.0
2006-10-19 10:27:00,5.93359,5.93385,5.93274,5.93336,13000000.0
2006-10-19 10:28:00,5.93327,5.93341,5.93188,5.93323,13000000.0
2006-10-19 10:29:00,5.93316,5.93454,5.93274,5.93319,11000000.0
2006-10-19 10:30:00,5.93427,5.93497,5.9332,5.9332,9000000.0
2006-10-19 10:31:00,5.93313,5.93376,5.93224,5.93364,16000000.0
2006-10-19 10:32:00,5.93245,5.93392,5.93233,5.93244,9000000.0
2006-10-19 10:33:00,5.93263,5.93283,5.93166,5.93257,12000000.0
2006-10-19 10:34:00,5.93261,5.93335,5.93179,5.93327,11000000.0
2006-10-19 10:35:00,5.93333,5.93356,5.93176,5.93276,17000000.0
2006-10-19 10:36:00,5.93336,5.93367,5.93247,5.93257,10000000.0
2006-10-19 10:37:00,5.93286,5.93308,5.93152,5.93152,15000000.0
2006-10-19 10:38:00,5.93261,5.9331,5.93089,5.93287,17000000.0
2006-10-19 10:39:00,5.93144,5.93275,5.93144,5.93252,13000000.0
2006-10-19 10:40:00,5.93262,5.93262,5.93133,5.93178,10000000.0
2006-10-19 10:41:00,5.93307,5.93396,5.93182,5.93351,15000000.0
2006-10-19 10:42:00,5.93358,5.93382,5.93229,5.9334,12000000.0
2006-10-19 10:43:00,5.93347,5.93354,5.93185,5.93297,13000000.0
2006-10-19 10:44:00,5.93258,5.93352,5.93212,5.93214,12000000.0
2006-10-19 10:45:00,5.93232,5.93287,5.93128,5.93211,13000000.0
2006-10-19 10:46:00,5.93188,5.93268,5.93102,5.93233,13000000.0
2006-10-19 10:47:00,5.93243,5.93297,5.93175,5.93283,7000000.0
2006-10-19 10:48:00,5.93186,5.9329,5.93098,5.93223,12000000.0
2006-10-19 10:49:00,5.93087,5.93162,5.9302,5.9313,10000000.0
2006-10-19 10:50:00,5.93121,5.93138,5.92976,5.92996,14000000.0
2006-10-19 10:51:00,5.93014,5.93076,5.92971,5.92999,11000000.0
2006-10-19 10:52:00,5.93012,5.93027,5.92871,5.92908,20000000.0
2006-10-19 10:53:00,5.92929,5.92973,5.92806,5.92806,9000000.0
2006-10-19 10:54:00,5.92833,5.92921,5.92715,5.92785,18000000.0
2006-10-19 10:55:00,5.9282,5.92859,5.92749,5.92803,10000000.0
2006-10-19 10:56:00,5.9287,5.9287,5.92647,5.92742,11000000.0
2006-10-19 10:57:00,5.92706,5.92762,5.92626,5.92753,8000000.0
2006-10-19 10:58:00,5.92765,5.92814,5.92632,5.92814,10000000.0
2006-10-19 10:59:00,5.92778,5.92856,5.92747,5.92747,10000000.0
2006-10-19 11:00:00,5.92742,5.92742,5.92453,5.92538,15000000.0
2006-10-19 11:01:00,5.92419,5.92453,5.92283,5.92359,12000000.0
2006-10-19 11:02:00,5.9236,5.92434,5.92302,5.92407,8000000.0
2006-10-19 11:03:00,5.92488,5.92608,5.92429,5.92563,11000000.0
2006-10-19 11:04:00,5.92526,5.92574,5.92451,5.92574,15000000.0
2006-10-19 11:05:00,5.92538,5.92608,5.9243,5.92516,17000000.0
2006-10-19 11:06:00,5.92504,5.92618,5.92464,5.92604,12000000.0
2006-10-19 11:07:00,5.92547,5.92658,5.92473,5.92597,11000000.0
2006-10-19 11:08:00,5.92537,5.92776,5.92537,5.92678,22000000.0
2006-10-19 11:09:00,5.92773,5.92777,5.92586,5.92586,9000000.0
2006-10-19 11:10:00,5.92642,5.92748,5.92571,5.92609,16000000.0
2006-10-19 11:11:00,5.92662,5.92767,5.9261,5.92723,7000000.0
2006-10-19 11:12:00,5.92705,5.92711,5.92572,5.92633,15000000.0
2006-10-19 11:13:00,5.92738,5.92738,5.92598,5.92656,11000000.0
2006-10-19 11:14:00,5.92708,5.92806,5.92708,5.9279,18000000.0
2006-10-19 11:15:00,5.92813,5.92813,5.92782,5.92797,11000000.0
2006-10-19 11:16:00,5.92768,5.92768,5.92681,5.92739,13000000.0
2006-10-19 11:17:00,5.92783,5.92783,5.92674,5.92733,13000000.0
2006-10-19 11:18:00,5.92755,5.92755,5.92666,5.92723,9000000.0
2006-10-19 11:19:00,5.92734,5.92831,5.92698,5.92806,17000000.0
2006-10-19 11:20:00,5.92853,5.92897,5.92798,5.92855,14000000.0
2006-10-19 11:21:00,5.9281,5.92862,5.92715,5.92843,14000000.0
2006-10-19 11:22:00,5.92843,5.92944,5.92716,5.92734,22000000.0
2006-10-19 11:23:00,5.92699,5.92768,5.92655,5.92672,8000000.0
2006-10-19 11:24:00,5.92715,5.92749,5.92605,5.92733,18000000.0
2006-10-19 11:25:00,5.92722,5.92722,5.92592,5.92668,9000000.0
2006-10-19 11:26:00,5.92662,5.9279,5.92588,5.92715,15000000.0
2006-10-19 11:27:00,5.9274,5.92825,5.92682,5.9274,10000000.0
2006-10-19 11:28:00,5.92731,5.92793,5.92652,5.92767,13000000.0
2006-10-19 11:29:00,5.92756,5.92768,5.92563,5.92653,17000000.0
2006-10-19 11:30:00,5.92694,5.92712,5.9251,5.92666,13000000.0
2006-10-19 11:31:00,5.92601,5.92692,5.92513,5.92661,12000000.0
2006-10-19 11:32:00,5.9257,5.92703,5.92524,5.92574,20000000.0
2006-10-19 11:33:00,5.92567,5.92567,5.92419,5.92566,16000000.0
2006-10-19 11:34:00,5.92572,5.92572,5.9246,5.92509,13000000.0
2006-10-19 11:35:00,5.92529,5.92598,5.92475,5.92567,14000000.0
2006-10-19 11:36:00,5.92559,5.92572,5.92454,5.92572,11000000.0
2006-10-19 11:37:00,5.92571,5.9262,5.92475,5.92569,16000000.0
2006-10-19 11:38:00,5.92597,5.92653,5.92573,5.92573,8000000.0
2006-10-19 11:39:00,5.92548,5.92579,5.92421,5.92531,11000000.0
2006-10-19 11:40:00,5.92526,5.92589,5.92358,5.92485,12000000.0
2006-10-19 11:41:00,5.92506,5.92554,5.92444,5.92554,10000000.0
2006-10-19 11:42:00,5.92522,5.92524,5.92388,5.92524,10000000.0
2006-10-19 11:43:00,5.92422,5.9244,5.92258,5.92347,17000000.0
2006-10-19 11:44:00,5.92396,5.92401,5.92243,5.92401,15000000.0
2006-10-19 11:45:00,5.9229,5.92405,5.92259,5.92358,16000000.0
2006-10-19 11:46:00,5.92311,5.92371,5.9226,5.92319,7000000.0
2006-10-19 11:47:00,5.92396,5.92396,5.92208,5.92372,16000000.0
2006-10-19 11:48:00,5.92367,5.92367,5.92244,5.92286,13000000.0
2006-10-19 11:49:00,5.92302,5.92351,5.92195,5.92195,10000000.0
2006-10-19 11:50:00,5.92187,5.92392,5.92187,5.92392,12000000.0
2006-10-19 11:51:00,5.92398,5.92398,5.92207,5.92251,14000000.0
2006-10-19 11:52:00,5.92194,5.92375,5.92194,5.9231,18000000.0
2006-10-19 11:53:00,5.92265,5.92363,5.92137,5.92363,16000000.0
2006-10-19 11:54:00,5.92322,5.92357,5.92244,5.92357,8000000.0
2006-10-19 11:55:00,5.92351,5.92398,5.92306,5.92326,8000000.0
2006-10-19 11:56:00,5.92432,5.92432,5.92267,5.92339,8000000.0
2006-10-19 11:57:00,5.92244,5.92309,5.92204,5.92309,11000000.0
2006-10-19 11:58:00,5.92307,5.92324,5.92169,5.92324,14000000.0
2006-10-19 11:59:00,5.92402,5.92441,5.92305,5.92368,11000000.0
2006-10-19 12:00:00,5.92385,5.92387,5.92262,5.92387,15000000.0
2006-10-19 12:01:00,5.92395,5.92506,5.92296,5.92347,13000000.0
2006-10-19 12:02:00,5.92377,5.92499,5.92295,5.9248,15000000.0
2006-10-19 12:03:00,5.92471,5.92619,5.92454,5.92619,11000000.0
2006-10-19 12:04:00,5.92603,5.92603,5.92462,5.92543,9000000.0
2006-10-19 12:05:00,5.92528,5.92564,5.92447,5.92473,9000000.0
2006-10-19 12:06:00,5.92386,5.92516,5.9231,5.92463,15000000.0
2006-10-19 12:07:00,5.92458,5.92512,5.92417,5.92452,11000000.0
2006-10-19 12:08:00,5.92482,5.92533,5.92413,5.92413,8000000.0
2006-10-19 12:09:00,5.92532,5.92558,5.92396,5.9244,18000000.0
2006-10-19 12:10:00,5.92421,5.92534,5.92421,5.92497,14000000.0
2006-10-19 12:11:00,5.92521,5.92521,5.92402,5.92402,9000000.0
2006-10-19 12:12:00,5.92426,5.92513,5.92425,5.92485,18000000.0
2006-10-19 12:13:00,5.92492,5.92492,5.92344,5.92471,12000000.0
2006-10-19 12:14:00,5.92487,5.92498,5.92403,5.92487,10000000.0
2006-10-19 12:15:00,5.92442,5.92457,5.92363,5.92444,8000000.0
2006-10-19 12:16:00,5.92376,5.92497,5.92349,5.92497,14000000.0
2006-10-19 12:17:00,5.92521,5.92521,5.92372,5.92415,13000000.0
2006-10-19 12:18:00,5.92557,5.92573,5.92392,5.92478,10000000.0
2006-10-19 12:19:00,5.92623,5.92623,5.92444,5.92466,11000000.0
2006-10-19 12:20:00,5.92439,5.92622,5.92439,5.92622,8000000.0
2006-10-19 12:21:00,5.92597,5.92621,5.92476,5.92592,20000000.0
2006-10-19 12:22:00,5.92559,5.92632,5.92496,5.92568,14000000.0
2006-10-19 12:23:00,5.92655,5.92677,5.9259,5.92671,11000000.0
2006-10-19 12:24:00,5.9265,5.92678,5.92586,5.92678,17000000.0
2006-10-19 12:25:00,5.92694,5.9271,5.92627,5.92648,12000000.0
2006-10-19 12:26:00,5.92645,5.92665,5.92565,5.92665,7000000.0
2006-10-19 12:27:00,5.92692,5.92693,5.92577,5.92645,7000000.0
2006-10-19 12:28:00,5.9272,5.92724,5.92553,5.92669,19000000.0
2006-10-19 12:29:00,5.92669,5.92717,5.92581,5.92707,12000000.0
2006-10-19 12:30:00,5.92755,5.92825,5.92643,5.92643,10000000.0
2006-10-19 12:31:00,5.92757,5.92799,5.92621,5.92751,12000000.0
2006-10-19 12:32:00,5.92653,5.92761,5.92638,5.92725,12000000.0
2006-10-19 12:33:00,5.92763,5.92778,5.92639,5.92651,15000000.0
2006-10-19 12:34:00,5.92662,5.92807,5.92662,5.92726,12000000.0
2006-10-19 12:35:00,5.92722,5.92803,5.92677,5.92727,12000000.0
2006-10-19 12:36:00,5.92822,5.92844,5.92645,5.92772,15000000.0
2006-10-19 12:37:00,5.92764,5.92809,5.92696,5.92809,8000000.0
2006-10-19 12:38:00,5.92782,5.92801,5.92446,5.92797,15000000.0
2006-10-19 12:39:00,5.92771,5.92842,5.92645,5.92727,14000000.0
2006-10-19 12:40:00,5.92772,5.92793,5.92708,5.92708,18000000.0
2006-10-19 12:41:00,5.92771,5.92801,5.92678,5.92736,11000000.0
2006-10-19 12:42:00,5.92699,5.9284,5.92672,5.92672,17000000.0
2006-10-19 12:43:00,5.92679,5.9288,5.92679,5.92716,11000000.0
2006-10-19 12:44:00,5.92719,5.92825,5.92642,5.92769,13000000.0
2006-10-19 12:45:00,5.92772,5.92773,5.92611,5.92765,10000000.0
2006-10-19 12:46:00,5.92732,5.92775,5.92554,5.92604,20000000.0
2006-10-19 12:47:00,5.92537,5.92682,5.92504,5.92636,10000000.0
2006-10-19 12:48:00,5.92493,5.92744,5.92493,5.92682,10000000.0
2006-10-19 12:49:00,5.92633,5.92697,5.92556,5.92579,15000000.0
2006-10-19 12:50:00,5.92625,5.9273,5.92558,5.92642,14000000.0
2006-10-19 12:51:00,5.92571,5.92765,5.92515,5.92743,14000000.0
2006-10-19 12:52:00,5.92675,5.92675,5.92579,5.92579,9000000.0
2006-10-19 12:53:00,5.92655,5.92655,5.92531,5.92584,9000000.0
2006-10-19 12:54:00,5.92491,5.92696,5.92476,5.92644,20000000.0
2006-10-19 12:55:00,5.92578,5.92693,5.92524,5.92632,12000000.0
2006-10-19 12:56:00,5.92761,5.92826,5.92642,5.92642,7000000.0
2006-10-19 12:57:00,5.92793,5.92793,5.92648,5.92776,13000000.0
2006-10-19 12:58:00,5.9274,5.92789,5.9264,5.92789,16000000.0
2006-10-19 12:59:00,5.92738,5.92837,5.92628,5.92762,14000000.0
2006-10-19 13:00:00,5.92808,5.92852,5.92655,5.92808,12000000.0
2006-10-19 13:01:00,5.9276,5.92791,5.92602,5.92638,17000000.0
2006-10-19 13:02:00,5.92701,5.92739,5.92565,5.92565,10000000.0
2006-10-19 13:03:00,5.92739,5.92755,5.9264,5.92669,22000000.0
2006-10-19 13:04:00,5.92651,5.92724,5.92558,5.92662,20000000.0
2006-10-19 13:05:00,5.92685,5.92713,5.92567,5.92624,14000000.0
2006-10-19 13:06:00,5.92775,5.92776,5.92583,5.92595,17000000.0
2006-10-19 13:07:00,5.92598,5.92742,5.92582,5.9274,22000000.0
2006-10-19 13:08:00,5.92683,5.92877,5.92683,5.92846,12000000.0
2006-10-19 13:09:00,5.92791,5.92906,5.92726,5.92809,12000000.0
2006-10-19 13:10:00,5.92828,5.92842,5.92696,5.92715,20000000.0
2006-10-19 13:11:00,5.92709,5.92736,5.92581,5.92684,12000000.0
2006-10-19 13:12:00,5.92613,5.92692,5.92559,5.92562,16000000.0
2006-10-19 13:13:00,5.9252,5.92643,5.92442,5.92533,14000000.0
2006-10-19 13:14:00,5.92633,5.92633,5.92504,5.92544,17000000.0
2006-10-19 13:15:00,5.92514,5.92718,5.92514,5.92681,7000000.0
2006-10-19 13:16:00,5.92737,5.92737,5.92657,5.92697,9000000.0
2006-10-19 13:17:00,5.9274,5.92746,5.92651,5.92734,15000000.0
2006-10-19 13:18:00,5.92622,5.92772,5.92622,5.92772,17000000.0
2006-10-19 13:19:00,5.92777,5.92777,5.92673,5.9272,15000000.0
2006-10-19 13:20:00,5.92722,5.92784,5.92664,5.92669,12000000.0
2006-10-19 13:21:00,5.92633,5.92727,5.92631,5.92631,24000000.0
2006-10-19 13:22:00,5.92616,5.92707,5.92535,5.92587,12000000.0
2006-10-19 13:23:00,5.92597,5.92601,5.92464,5.92464,12000000.0
2006-10-19 13:24:00,5.92592,5.92732,5.9249,5.92667,18000000.0
2006-10-19 13:25:00,5.92676,5.92768,5.92586,5.92671,12000000.0
2006-10-19 13:26:00,5.92765,5.92765,5.92617,5.92753,12000000.0
2006-10-19 13:27:00,5.92812,5.92812,5.92629,5.92692,9000000.0
2006-10-19 13:28:00,5.92755,5.92896,5.92727,5.92836,15000000.0
2006-10-19 13:29:00,5.92927,5.92966,5.92781,5.92882,14000000.0
2006-10-19 13:30:00,5.929,5.92903,5.92679,5.92741,11000000.0
2006-10-19 13:31:00,5.92751,5.9282,5.92732,5.92798,11000000.0
2006-10-19 13:32:00,5.92851,5.92893,5.92803,5.92808,8000000.0
2006-10-19 13:33:00,5.92854,5.9287,5.92722,5.92807,14000000.0
2006-10-19 13:34:00,5.92775,5.92857,5.92755,5.92845,11000000.0
2006-10-19 13:35:00,5.92818,5.92878,5.92696,5.92718,16000000.0
2006-10-19 13:36:00,5.92882,5.92981,5.92816,5.9286,8000000.0
2006-10-19 13:37:00,5.9287,5.92961,5.92816,5.92818,17000000.0
2006-10-19 13:38:00,5.92848,5.92967,5.92828,5.92828,14000000.0
2006-10-19 13:39:00,5.93027,5.93033,5.92853,5.92869,10000000.0
2006-10-19 13:40:00,5.92916,5.93009,5.92912,5.92955,8000000.0
2006-10-19 13:41:00,5.9292,5.92926,5.9274,5.9274,11000000.0
2006-10-19 13:42:00,5.92787,5.92885,5.92787,5.92812,14000000.0
2006-10-19 13:43:00,5.92726,5.9279,5.92686,5.92748,11000000.0
2006-10-19 13:44:00,5.928,5.928,5.92673,5.92673,11000000.0
2006-10-19 13:45:00,5.9269,5.92804,5.92673,5.92715,14000000.0
2006-10-19 13:46:00,5.92623,5.92637,5.92525,5.92637,11000000.0
2006-10-19 13:47:00,5.9264,5.9276,5.92565,5.92632,13000000.0
2006-10-19 13:48:00,5.92584,5.9272,5.92563,5.92572,14000000.0
2006-10-19 13:49:00,5.92533,5.92733,5.92533,5.92733,12000000.0
2006-10-19 13:50:00,5.92755,5.92755,5.92603,5.9264,16000000.0
2006-10-19 13:51:00,5.92651,5.92716,5.92552,5.92625,14000000.0
2006-10-19 13:52:00,5.92571,5.92712,5.92553,5.92674,10000000.0
2006-10-19 13:53:00,5.92555,5.92679,5.92555,5.92575,10000000.0
2006-10-19 13:54:00,5.92606,5.92675,5.92546,5.92641,8000000.0
2006-10-19 13:55:00,5.92643,5.92658,5.92459,5.92486,13000000.0
2006-10-19 13:56:00,5.9254,5.92683,5.92429,5.9257,17000000.0
2006-10-19 13:57:00,5.92557,5.92611,5.9246,5.92541,13000000.0
2006-10-19 13:58:00,5.92557,5.92586,5.92499,5.92502,7000000.0
2006-10-19 13:59:00,5.92533,5.92674,5.92533,5.92674,9000000.0
2006-10-19 14:00:00,5.92688,5.92688,5.92509,5.9252,7000000.0
2006-10-19 14:01:00,5.92608,5.92665,5.92542,5.92661,11000000.0
2006-10-19 14:02:00,5.92625,5.92799,5.92567,5.92666,19000000.0
2006-10-19 14:03:00,5.92626,5.92734,5.92559,5.92644,13000000.0
2006-10-19 14:04:00,5.92647,5.9276,5.92611,5.9262,22000000.0
2006-10-19 14:05:00,5.92575,5.92766,5.92562,5.92562,17000000.0
2006-10-19 14:06:00,5.92638,5.92678,5.92588,5.92627,11000000.0
2006-10-19 14:07:00,5.9268,5.92718,5.92602,5.92602,9000000.0
2006-10-19 14:08:00,5.92599,5.92666,5.92571,5.92666,11000000.0
2006-10-19 14:09:00,5.92742,5.92757,5.92665,5.92665,12000000.0
2006-10-19 14:10:00,5.92629,5.9278,5.92626,5.92691,13000000.0
2006-10-19 14:11:00,5.92673,5.9276,5.92618,5.92618,14000000.0
2006-10-19 14:12:00,5.92623,5.92821,5.92623,5.92794,11000000.0
2006-10-19 14:13:00,5.9272,5.92861,5.92717,5.92861,11000000.0
2006-10-19 14:14:00,5.92946,5.92965,5.92838,5.92885,7000000.0
2006-10-19 14:15:00,5.92915,5.92929,5.92737,5.92875,14000000.0
2006-10-19 14:16:00,5.92867,5.92867,5.92715,5.92854,13000000.0
2006-10-19 14:17:00,5.92754,5.92874,5.92739,5.92775,22000000.0
2006-10-19 14:18:00,5.92764,5.92906,5.92754,5.92754,15000000.0
2006-10-19 14:19:00,5.92805,5.92917,5.92751,5.92909,12000000.0
2006-10-19 14:20:00,5.92841,5.92857,5.92765,5.92857,7000000.0
2006-10-19 14:21:00,5.92822,5.92877,5.92706,5.92824,13000000.0
2006-10-19 14:22:00,5.92827,5.92852,5.92704,5.928,8000000.0
2006-10-19 14:23:00,5.92803,5.92835,5.9272,5.92771,11000000.0
2006-10-19 14:24:00,5.92737,5.92755,5.92603,5.92603,13000000.0
2006-10-19 14:25:00,5.92713,5.9287,5.92627,5.9287,15000000.0
2006-10-19 14:26:00,5.9289,5.9289,5.92705,5.92762,8000000.0
2006-10-19 14:27:00,5.92788,5.92814,5.92654,5.9267,10000000.0
2006-10-19 14:28:00,5.92716,5.92753,5.92563,5.92647,11000000.0
2006-10-19 14:29:00,5.92721,5.92726,5.9253,5.92703,21000000.0
2006-10-19 14:30:00,5.9272,5.92855,5.92691,5.92855,11000000.0
2006-10-19 14:31:00,5.92992,5.92992,5.92784,5.92852,17000000.0
2006-10-19 14:32:00,5.92789,5.92812,5.92671,5.92793,15000000.0
2006-10-19 14:33:00,5.92728,5.92891,5.92704,5.92891,8000000.0
2006-10-19 14:34:00,5.92881,5.93003,5.92824,5.92996,9000000.0
2006-10-19 14:35:00,5.92956,5.93028,5.92808,5.92851,11000000.0
2006-10-19 14:36:00,5.93054,5.9326,5.93049,5.9326,15000000.0
2006-10-19 14:37:00,5.93291,5.93291,5.93102,5.93183,8000000.0
2006-10-19 14:38:00,5.93216,5.93261,5.9309,5.93256,10000000.0
2006-10-19 14:39:00,5.93297,5.93297,5.93174,5.93192,19000000.0
2006-10-19 14:40:00,5.93143,5.93221,5.9304,5.93221,15000000.0
2006-10-19 14:41:00,5.93199,5.93199,5.93048,5.93111,15000000.0
2006-10-19 14:42:00,5.93072,5.93183,5.93018,5.93132,17000000.0
2006-10-19 14:43:00,5.93196,5.93241,5.93006,5.93124,15000000.0
2006-10-19 14:44:00,5.93272,5.93272,5.93108,5.93197,15000000.0
2006-10-19 14:45:00,5.93204,5.9329,5.93135,5.9329,9000000.0
2006-10-19 14:46:00,5.93173,5.93223,5.93062,5.93182,11000000.0
2006-10-19 14:47:00,5.93078,5.93222,5.93078,5.93084,12000000.0
2006-10-19 14:48:00,5.93218,5.93222,5.9307,5.93185,12000000.0
2006-10-19 14:49:00,5.93134,5.93149,5.92981,5.93044,12000000.0
2006-10-19 14:50:00,5.92965,5.93077,5.92913,5.93077,15000000.0
2006-10-19 14:51:00,5.93064,5.93064,5.92841,5.92841,10000000.0
2006-10-19 14:52:00,5.92873,5.92951,5.92803,5.9283,13000000.0
2006-10-19 14:53:00,5.92878,5.92937,5.92698,5.92774,13000000.0
2006-10-19 14:54:00,5.9276,5.92802,5.92644,5.92798,9000000.0
2006-10-19 14:55:00,5.92723,5.92844,5.92683,5.92844,16000000.0
2006-10-19 14:56:00,5.92895,5.92895,5.92694,5.92866,15000000.0
2006-10-19 14:57:00,5.92902,5.92953,5.92749,5.9279,15000000.0
2006-10-19 14:58:00,5.92725,5.92831,5.92716,5.92781,11000000.0
2006-10-19 14:59:00,5.92878,5.92878,5.92692,5.92708,14000000.0
2006-10-19 15:00:00,5.92674,5.92827,5.92672,5.92793,18000000.0
2006-10-19 15:01:00,5.92848,5.92848,5.92706,5.92767,12000000.0
2006-10-19 15:02:00,5.92748,5.92879,5.92732,5.92879,7000000.0
2006-10-19 15:03:00,5.92827,5.92834,5.92676,5.92744,18000000.0
2006-10-19 15:04:00,5.92713,5.92841,5.92649,5.92699,21000000.0
2006-10-19 15:05:00,5.92719,5.92797,5.92671,5.92776,13000000.0
2006-10-19 15:06:00,5.92836,5.92836,5.92652,5.92795,14000000.0
2006-10-19 15:07:00,5.9282,5.92823,5.92672,5.92702,22000000.0
2006-10-19 15:08:00,5.92734,5.92757,5.92675,5.92694,10000000.0
2006-10-19 15:09:00,5.92754,5.92804,5.9266,5.9266,9000000.0
2006-10-19 15:10:00,5.92689,5.92785,5.92637,5.92679,14000000.0
2006-10-19 15:11:00,5.92706,5.92785,5.92627,5.92785,12000000.0
2006-10-19 15:12:00,5.92762,5.92764,5.92625,5.92625,13000000.0
2006-10-19 15:13:00,5.92608,5.92806,5.92608,5.92793,12000000.0
2006-10-19 15:14:00,5.92808,5.92869,5.92742,5.92811,10000000.0
2006-10-19 15:15:00,5.92864,5.92864,5.92632,5.92684,16000000.0
2006-10-19 15:16:00,5.92543,5.92771,5.92543,5.92771,15000000.0
2006-10-19 15:17:00,5.92797,5.92822,5.9261,5.9261,14000000.0
2006-10-19 15:18:00,5.92614,5.92696,5.92512,5.92541,12000000.0
2006-10-19 15:19:00,5.92596,5.92597,5.92465,5.92487,11000000.0
2006-10-19 15:20:00,5.9251,5.92557,5.92383,5.92557,14000000.0
2006-10-19 15:21:00,5.92521,5.92587,5.92375,5.92506,14000000.0
2006-10-19 15:22:00,5.92449,5.9249,5.92367,5.92374,10000000.0
2006-10-19 15:23:00,5.92357,5.92368,5.92249,5.92327,11000000.0
2006-10-19 15:24:00,5.92346,5.92484,5.92289,5.92484,10000000.0
2006-10-19 15:25:00,5.9243,5.92473,5.92281,5.92346,16000000.0
2006-10-19 15:26:00,5.92361,5.92363,5.91997,5.92034,15000000.0
2006-10-19 15:27:00,5.9206,5.92081,5.91936,5.9204,10000000.0
2006-10-19 15:28:00,5.9212,5.9212,5.91922,5.92082,11000000.0
2006-10-19 15:29:00,5.922,5.92216,5.92069,5.92138,19000000.0
2006-10-19 15:30:00,5.92137,5.92318,5.92137,5.92278,10000000.0
2006-10-19 15:31:00,5.92342,5.92362,5.92183,5.92295,14000000.0
2006-10-19 15:32:00,5.92308,5.92308,5.92182,5.923,12000000.0
2006-10-19 15:33:00,5.9227,5.9234,5.92133,5.92256,20000000.0
2006-10-19 15:34:00,5.92227,5.92253,5.92137,5.92235,12000000.0
2006-10-19 15:35:00,5.92211,5.92222,5.9209,5.92222,12000000.0
2006-10-19 15:36:00,5.92124,5.92294,5.92124,5.92222,10000000.0
2006-10-19 15:37:00,5.92139,5.92172,5.92107,5.92159,10000000.0
2006-10-19 15:38:00,5.92135,5.92208,5.92016,5.92016,13000000.0
2006-10-19 15:39:00,5.922,5.9221,5.92062,5.9216,7000000.0
2006-10-19 15:40:00,5.92164,5.92201,5.92034,5.92176,10000000.0
2006-10-19 15:41:00,5.92135,5.92177,5.92046,5.92145,9000000.0
2006-10-19 15:42:00,5.92093,5.92095,5.91876,5.92025,13000000.0
2006-10-19 15:43:00,5.91894,5.91894,5.9169,5.9178,16000000.0
2006-10-19 15:44:00,5.91798,5.91861,5.91632,5.91861,14000000.0
2006-10-19 15:45:00,5.91765,5.91832,5.91543,5.91663,15000000.0
2006-10-19 15:46:00,5.9158,5.91613,5.91298,5.91455,13000000.0
2006-10-19 15:47:00,5.91459,5.91566,5.91459,5.91566,9000000.0
2006-10-19 15:48:00,5.91657,5.91657,5.91467,5.91572,21000000.0
2006-10-19 15:49:00,5.91602,5.91689,5.91519,5.91575,23000000.0
2006-10-19 15:50:00,5.91566,5.91566,5.91355,5.91413,12000000.0
2006-10-19 15:51:00,5.9145,5.9145,5.91274,5.91409,19000000.0
2006-10-19 15:52:00,5.91488,5.9156,5.91329,5.91395,15000000.0
2006-10-19 15:53:00,5.91488,5.9164,5.91374,5.9164,14000000.0
2006-10-19 15:54:00,5.91703,5.91713,5.91549,5.91713,15000000.0
2006-10-19 15:55:00,5.9167,5.91741,5.91572,5.91718,12000000.0
2006-10-19 15:56:00,5.91789,5.91863,5.91627,5.91746,18000000.0
2006-10-19 15:57:00,5.91798,5.91838,5.91713,5.9179,10000000.0
2006-10-19 15:58:00,5.91813,5.91813,5.91579,5.91803,22000000.0
2006-10-19 15:59:00,5.91645,5.91898,5.91645,5.91894,12000000.0
2006-10-19 16:00:00,5.91956,5.91956,5.91716,5.91822,12000000.0
2006-10-19 16:01:00,5.91778,5.91905,5.91678,5.91905,12000000.0
2006-10-19 16:02:00,5.91899,5.91965,5.91774,5.91932,13000000.0
2006-10-19 16:03:00,5.91918,5.91942,5.91751,5.91901,13000000.0
2006-10-19 16:04:00,5.91835,5.91836,5.91632,5.91786,11000000.0
2006-10-19 16:05:00,5.91793,5.91862,5.91699,5.91728,9000000.0
2006-10-19 16:06:00,5.9179,5.91816,5.91657,5.91805,14000000.0
2006-10-19 16:07:00,5.91837,5.91877,5.91682,5.91682,15000000.0
2006-10-19 16:08:00,5.91869,5.91869,5.91574,5.91706,15000000.0
2006-10-19 16:09:00,5.91774,5.91793,5.91523,5.91645,17000000.0
2006-10-19 16:10:00,5.91637,5.91735,5.9159,5.9164,14000000.0
2006-10-19 16:11:00,5.91661,5.91759,5.91597,5.91698,9000000.0
2006-10-19 16:12:00,5.91672,5.91777,5.91604,5.91685,15000000.0
2006-10-19 16:13:00,5.91752,5.91776,5.91643,5.91699,14000000.0
2006-10-19 16:14:00,5.91661,5.91739,5.91627,5.91732,12000000.0
2006-10-19 16:15:00,5.91516,5.91687,5.91516,5.91662,14000000.0
2006-10-19 16:16:00,5.91681,5.91706,5.9161,5.91662,13000000.0
2006-10-19 16:17:00,5.91739,5.91797,5.91662,5.91789,18000000.0
2006-10-19 16:18:00,5.91729,5.919,5.91729,5.91899,13000000.0
2006-10-19 16:19:00,5.91851,5.91899,5.91763,5.91899,8000000.0
2006-10-19 16:20:00,5.9189,5.91966,5.91806,5.91955,13000000.0
2006-10-19 16:21:00,5.9178,5.91788,5.91642,5.91719,12000000.0
2006-10-19 16:22:00,5.91808,5.91808,5.91649,5.91649,11000000.0
2006-10-19 16:23:00,5.91771,5.91792,5.91645,5.9175,14000000.0
2006-10-19 16:24:00,5.91754,5.91838,5.91688,5.91705,15000000.0
2006-10-19 16:25:00,5.91726,5.91832,5.91701,5.91832,11000000.0
2006-10-19 16:26:00,5.9184,5.9185,5.91703,5.91726,8000000.0
2006-10-19 16:27:00,5.91748,5.9175,5.91626,5.91731,10000000.0
2006-10-19 16:28:00,5.91603,5.91715,5.91597,5.91597,15000000.0
2006-10-19 16:29:00,5.91704,5.91737,5.91574,5.91574,7000000.0
2006-10-19 16:30:00,5.91631,5.91758,5.91616,5.91745,16000000.0
2006-10-19 16:31:00,5.91737,5.91773,5.91626,5.91683,14000000.0
2006-10-19 16:32:00,5.91662,5.91796,5.91648,5.91796,7000000.0
2006-10-19 16:33:00,5.91825,5.9183,5.91706,5.91812,8000000.0
2006-10-19 16:34:00,5.91672,5.91753,5.91614,5.91614,8000000.0
2006-10-19 16:35:00,5.91581,5.91644,5.91528,5.91644,9000000.0
2006-10-19 16:36:00,5.91331,5.91331,5.90941,5.91122,13000000.0
2006-10-19 16:37:00,5.91114,5.9115,5.90953,5.91043,18000000.0
2006-10-19 16:38:00,5.91038,5.91173,5.91028,5.9112,18000000.0
2006-10-19 16:39:00,5.91086,5.91234,5.91039,5.91133,20000000.0
2006-10-19 16:40:00,5.91183,5.91183,5.91014,5.91014,13000000.0
2006-10-19 16:41:00,5.91184,5.91184,5.90976,5.91061,20000000.0
2006-10-19 16:42:00,5.91056,5.91196,5.91013,5.91028,18000000.0
2006-10-19 16:43:00,5.91113,5.91113,5.90759,5.9088,15000000.0
2006-10-19 16:44:00,5.90888,5.9098,5.90799,5.9096,20000000.0
2006-10-19 16:45:00,5.90903,5.91093,5.90886,5.91093,13000000.0
2006-10-19 16:46:00,5.91083,5.91115,5.90901,5.90901,15000000.0
2006-10-19 16:47:00,5.91059,5.91059,5.90825,5.90825,8000000.0
2006-10-19 16:48:00,5.90902,5.91019,5.90866,5.90949,11000000.0
2006-10-19 16:49:00,5.91028,5.9106,5.90857,5.90983,12000000.0
2006-10-19 16:50:00,5.90965,5.91147,5.90948,5.91077,15000000.0
2006-10-19 16:51:00,5.91037,5.91199,5.91002,5.91183,18000000.0
2006-10-19 16:52:00,5.91193,5.912,5.91039,5.91155,14000000.0
2006-10-19 16:53:00,5.91135,5.91165,5.91041,5.9115,8000000.0
2006-10-19 16:54:00,5.91077,5.9112,5.90962,5.9112,11000000.0
2006-10-19 16:55:00,5.91039,5.91039,5.90833,5.90885,12000000.0
2006-10-19 16:56:00,5.90964,5.90999,5.90893,5.90999,10000000.0
2006-10-19 16:57:00,5.9109,5.91134,5.91001,5.91104,8000000.0
2006-10-19 16:58:00,5.91128,5.91142,5.90972,5.91087,9000000.0
2006-10-19 16:59:00,5.91137,5.91255,5.91073,5.91184,13000000.0
2006-10-19 17:00:00,5.91291,5.91291,5.91129,5.91265,11000000.0
2006-10-19 17:01:00,5.91059,5.91133,5.90995,5.91103,12000000.0
2006-10-19 17:02:00,5.9101,5.91191,5.90934,5.91191,10000000.0
2006-10-19 17:03:00,5.91055,5.9121,5.91007,5.91012,16000000.0
2006-10-19 17:04:00,5.91209,5.91209,5.91056,5.91056,13000000.0
2006-10-19 17:05:00,5.9114,5.91256,5.91082,5.91113,16000000.0
2006-10-19 17:06:00,5.91249,5.91249,5.91039,5.91078,12000000.0
2006-10-19 17:07:00,5.91177,5.9118,5.90938,5.9094,8000000.0
2006-10-19 17:08:00,5.90937,5.91139,5.90937,5.91068,21000000.0
2006-10-19 17:09:00,5.9113,5.9113,5.90952,5.9105,16000000.0
2006-10-19 17:10:00,5.90974,5.9107,5.90936,5.90961,11000000.0
2006-10-19 17:11:00,5.91064,5.91124,5.91003,5.91006,11000000.0
2006-10-19 17:12:00,5.91116,5.91118,5.90935,5.91006,9000000.0
2006-10-19 17:13:00,5.90956,5.9099,5.90899,5.90899,9000000.0
2006-10-19 17:14:00,5.9094,5.91042,5.90875,5.91038,17000000.0
2006-10-19 17:15:00,5.90938,5.90981,5.90781,5.90981,11000000.0
2006-10-19 17:16:00,5.90958,5.91066,5.90909,5.90957,15000000.0
2006-10-19 17:17:00,5.9101,5.91154,5.90933,5.91154,13000000.0
2006-10-19 17:18:00,5.91147,5.91211,5.91044,5.91084,15000000.0
2006-10-19 17:19:00,5.91172,5.91175,5.90993,5.91034,17000000.0
2006-10-19 17:20:00,5.90991,5.91205,5.90991,5.91205,12000000.0
2006-10-19 17:21:00,5.91172,5.91264,5.91168,5.9122,7000000.0
2006-10-19 17:22:00,5.91261,5.91272,5.91168,5.91168,14000000.0
2006-10-19 17:23:00,5.91191,5.91348,5.91181,5.91306,13000000.0
2006-10-19 17:24:00,5.91301,5.91301,5.91155,5.91155,9000000.0
2006-10-19 17:25:00,5.91214,5.9125,5.91166,5.91244,11000000.0
2006-10-19 17:26:00,5.91267,5.913,5.91168,5.91223,16000000.0
2006-10-19 17:27:00,5.91204,5.91333,5.91178,5.91288,9000000.0
2006-10-19 17:28:00,5.91307,5.9133,5.91155,5.91155,15000000.0
2006-10-19 17:29:00,5.91139,5.9136,5.91139,5.9136,11000000.0
2006-10-19 17:30:00,5.91348,5.91348,5.91175,5.91208,19000000.0
2006-10-19 17:31:00,5.91189,5.91249,5.9117,5.91237,11000000.0
2006-10-19 17:32:00,5.9124,5.91264,5.91137,5.91141,9000000.0
2006-10-19 17:33:00,5.91168,5.91312,5.91168,5.91312,10000000.0
2006-10-19 17:34:00,5.91262,5.91262,5.91063,5.91208,14000000.0
2006-10-19 17:35:00,5.91154,5.91154,5.90936,5.90947,13000000.0
2006-10-19 17:36:00,5.90939,5.91067,5.90939,5.91018,11000000.0
2006-10-19 17:37:00,5.91059,5.91139,5.90961,5.91059,15000000.0
2006-10-19 17:38:00,5.91094,5.91239,5.9106,5.91223,17000000.0
2006-10-19 17:39:00,5.91174,5.91202,5.9113,5.912,8000000.0
2006-10-19 17:40:00,5.91206,5.91224,5.91069,5.91126,12000000.0
2006-10-19 17:41:00,5.91151,5.91278,5.91089,5.91267,21000000.0
2006-10-19 17:42:00,5.91217,5.91289,5.91167,5.91232,13000000.0
2006-10-19 17:43:00,5.91223,5.91223,5.91075,5.91114,11000000.0
2006-10-19 17:44:00,5.912,5.91243,5.91105,5.91236,19000000.0
2006-10-19 17:45:00,5.91189,5.91214,5.91137,5.91152,10000000.0
2006-10-19 17:46:00,5.91108,5.91226,5.91102,5.91226,13000000.0
2006-10-19 17:47:00,5.91248,5.91257,5.91097,5.91257,9000000.0
2006-10-19 17:48:00,5.91237,5.91242,5.9108,5.91229,14000000.0
2006-10-19 17:49:00,5.91197,5.91264,5.91117,5.91179,14000000.0
2006-10-19 17:50:00,5.91134,5.91282,5.91103,5.91128,17000000.0
2006-10-19 17:51:00,5.91179,5.91306,5.91179,5.91188,13000000.0
2006-10-19 17:52:00,5.91317,5.91506,5.91231,5.91309,24000000.0
2006-10-19 17:53:00,5.91447,5.91454,5.91246,5.91394,16000000.0
2006-10-19 17:54:00,5.91378,5.91497,5.91336,5.91463,16000000.0
2006-10-19 17:55:00,5.91415,5.91435,5.91279,5.91435,13000000.0
2006-10-19 17:56:00,5.9136,5.91483,5.91316,5.91353,15000000.0
2006-10-19 17:57:00,5.91513,5.91528,5.9138,5.91489,10000000.0
2006-10-19 17:58:00,5.91514,5.91514,5.91369,5.91369,15000000.0
2006-10-19 17:59:00,5.91397,5.91558,5.91328,5.91334,13000000.0
2006-10-19 18:00:00,5.91244,5.91281,5.9073,5.90746,7000000.0
2006-10-19 18:01:00,5.90548,5.90728,5.90404,5.9068,18000000.0
2006-10-19 18:02:00,5.90811,5.91074,5.90623,5.90991,17000000.0
2006-10-19 18:03:00,5.91067,5.9107,5.90763,5.90983,16000000.0
2006-10-19 18:04:00,5.90832,5.91076,5.90772,5.90968,14000000.0
2006-10-19 18:05:00,5.90975,5.91034,5.9087,5.91034,13000000.0
2006-10-19 18:06:00,5.90884,5.91126,5.90884,5.91126,18000000.0
2006-10-19 18:07:00,5.91089,5.91152,5.90968,5.91082,12000000.0
2006-10-19 18:08:00,5.91049,5.91049,5.90907,5.91021,18000000.0
2006-10-19 18:09:00,5.90999,5.90999,5.90798,5.90798,12000000.0
2006-10-19 18:10:00,5.90906,5.90936,5.90788,5.90825,13000000.0
2006-10-19 18:11:00,5.90907,5.91042,5.90787,5.91042,10000000.0
2006-10-19 18:12:00,5.90938,5.9105,5.90914,5.90962,11000000.0
2006-10-19 18:13:00,5.90909,5.91069,5.90909,5.90991,14000000.0
2006-10-19 18:14:00,5.91025,5.91194,5.91001,5.91194,10000000.0
2006-10-19 18:15:00,5.91226,5.91242,5.91126,5.91221,10000000.0
2006-10-19 18:16:00,5.91185,5.91268,5.91163,5.91255,9000000.0
2006-10-19 18:17:00,5.91299,5.91325,5.91109,5.91155,18000000.0
2006-10-19 18:18:00,5.91164,5.91203,5.91051,5.91174,14000000.0
2006-10-19 18:19:00,5.91175,5.91225,5.91113,5.91225,10000000.0
2006-10-19 18:20:00,5.91184,5.91184,5.91026,5.91105,15000000.0
2006-10-19 18:21:00,5.91092,5.91092,5.90925,5.90986,18000000.0
2006-10-19 18:22:00,5.90964,5.91103,5.90964,5.91043,14000000.0
2006-10-19 18:23:00,5.90996,5.91063,5.90931,5.91014,7000000.0
2006-10-19 18:24:00,5.91082,5.91163,5.91058,5.91096,9000000.0
2006-10-19 18:25:00,5.91094,5.91216,5.91094,5.91161,13000000.0
2006-10-19 18:26:00,5.91148,5.91191,5.91036,5.91055,16000000.0
2006-10-19 18:27:00,5.91049,5.91138,5.91029,5.91033,14000000.0
2006-10-19 18:28:00,5.91122,5.91134,5.90959,5.91005,13000000.0
2006-10-19 18:29:00,5.91131,5.9114,5.90983,5.91111,11000000.0
2006-10-19 18:30:00,5.91112,5.91112,5.90968,5.91004,16000000.0
2006-10-19 18:31:00,5.90977,5.91116,5.90977,5.91065,12000000.0
2006-10-19 18:32:00,5.91128,5.91136,5.91013,5.91013,11000000.0
2006-10-19 18:33:00,5.91053,5.91141,5.91027,5.91108,13000000.0
2006-10-19 18:34:00,5.91053,5.91078,5.90923,5.90923,13000000.0
2006-10-19 18:35:00,5.91014,5.91106,5.90959,5.91042,18000000.0
2006-10-19 18:36:00,5.91066,5.91068,5.9094,5.91055,18000000.0
2006-10-19 18:37:00,5.91034,5.91059,5.90917,5.91057,18000000.0
2006-10-19 18:38:00,5.90996,5.91032,5.90952,5.91016,11000000.0
2006-10-19 18:39:00,5.9096,5.91039,5.90946,5.91003,11000000.0
2006-10-19 18:40:00,5.90941,5.90977,5.90817,5.90817,14000000.0
2006-10-19 18:41:00,5.90802,5.90975,5.90802,5.90962,16000000.0
2006-10-19 18:42:00,5.90969,5.90972,5.90847,5.90924,14000000.0
2006-10-19 18:43:00,5.90961,5.9106,5.9093,5.9106,10000000.0
2006-10-19 18:44:00,5.91025,5.9105,5.90888,5.9095,13000000.0
2006-10-19 18:45:00,5.90997,5.91095,5.90962,5.91036,13000000.0
2006-10-19 18:46:00,5.91097,5.91125,5.90955,5.91016,12000000.0
2006-10-19 18:47:00,5.9101,5.91141,5.90921,5.91141,14000000.0
2006-10-19 18:48:00,5.91064,5.91104,5.90959,5.91104,15000000.0
2006-10-19 18:49:00,5.91078,5.91099,5.90939,5.90939,12000000.0
2006-10-19 18:50:00,5.91086,5.91108,5.90999,5.91069,9000000.0
2006-10-19 18:51:00,5.9105,5.91054,5.90958,5.9099,17000000.0
2006-10-19 18:52:00,5.90996,5.91076,5.90975,5.91039,9000000.0
2006-10-19 18:53:00,5.91026,5.91129,5.90962,5.90962,14000000.0
2006-10-19 18:54:00,5.9094,5.91038,5.90879,5.90978,14000000.0
2006-10-19 18:55:00,5.91033,5.91069,5.90875,5.90875,10000000.0
2006-10-19 18:56:00,5.90907,5.90907,5.90657,5.90673,16000000.0
2006-10-19 18:57:00,5.90703,5.90788,5.90667,5.90719,17000000.0
2006-10-19 18:58:00,5.90779,5.9081,5.90672,5.90713,14000000.0
2006-10-19 18:59:00,5.90605,5.9072,5.90478,5.90531,14000000.0
2006-10-19 19:00:00,5.90656,5.90721,5.90533,5.90561,15000000.0
2006-10-19 19:01:00,5.9058,5.90772,5.9058,5.90727,15000000.0
2006-10-19 19:02:00,5.90752,5.90754,5.90485,5.90659,14000000.0
2006-10-19 19:03:00,5.90632,5.90684,5.9055,5.9055,14000000.0
2006-10-19 19:04:00,5.90575,5.90665,5.90548,5.90653,12000000.0
2006-10-19 19:05:00,5.90649,5.90705,5.90551,5.90705,15000000.0
2006-10-19 19:06:00,5.907,5.907,5.9056,5.90563,16000000.0
2006-10-19 19:07:00,5.90499,5.90637,5.90445,5.9057,20000000.0
2006-10-19 19:08:00,5.90609,5.90609,5.90373,5.90385,8000000.0
2006-10-19 19:09:00,5.90304,5.90304,5.89833,5.90247,17000000.0
2006-10-19 19:10:00,5.90305,5.90356,5.90178,5.90356,9000000.0
2006-10-19 19:11:00,5.90424,5.90492,5.90363,5.90435,16000000.0
2006-10-19 19:12:00,5.90307,5.90512,5.90301,5.90478,13000000.0
2006-10-19 19:13:00,5.90429,5.90429,5.90223,5.90356,10000000.0
2006-10-19 19:14:00,5.90338,5.90435,5.90188,5.90323,20000000.0
2006-10-19 19:15:00,5.90269,5.90387,5.90249,5.90378,12000000.0
2006-10-19 19:16:00,5.90267,5.90309,5.90173,5.90222,8000000.0
2006-10-19 19:17:00,5.9018,5.9025,5.90125,5.90198,18000000.0
2006-10-19 19:18:00,5.90247,5.90278,5.90144,5.90191,11000000.0
2006-10-19 19:19:00,5.90045,5.90085,5.89962,5.90056,12000000.0
2006-10-19 19:20:00,5.90074,5.90112,5.89881,5.8996,14000000.0
2006-10-19 19:21:00,5.89913,5.90143,5.89913,5.901,13000000.0
2006-10-19 19:22:00,5.90119,5.9012,5.89968,5.90086,12000000.0
2006-10-19 19:23:00,5.89969,5.90253,5.89969,5.9009,14000000.0
2006-10-19 19:24:00,5.90045,5.90149,5.8997,5.89985,19000000.0
2006-10-19 19:25:00,5.90028,5.90136,5.89987,5.90062,8000000.0
2006-10-19 19:26:00,5.90178,5.90198,5.90125,5.90177,7000000.0
2006-10-19 19:27:00,5.90222,5.90358,5.90172,5.90303,20000000.0
2006-10-19 19:28:00,5.90216,5.9038,5.90216,5.9028,17000000.0
2006-10-19 19:29:00,5.90312,5.90347,5.90221,5.90279,10000000.0
2006-10-19 19:30:00,5.90228,5.90242,5.90097,5.9015,15000000.0
2006-10-19 19:31:00,5.90136,5.90225,5.90129,5.90142,11000000.0
2006-10-19 19:32:00,5.90153,5.90249,5.90153,5.90223,9000000.0
2006-10-19 19:33:00,5.9019,5.9027,5.90117,5.90171,14000000.0
2006-10-19 19:34:00,5.90275,5.90292,5.90163,5.90183,17000000.0
2006-10-19 19:35:00,5.90193,5.90231,5.90113,5.90218,8000000.0
2006-10-19 19:36:00,5.90215,5.90215,5.90058,5.90118,15000000.0
2006-10-19 19:37:00,5.90123,5.90123,5.90015,5.90015,8000000.0
2006-10-19 19:38:00,5.90097,5.90126,5.89951,5.9001,15000000.0
2006-10-19 19:39:00,5.89954,5.90101,5.89938,5.90007,17000000.0
2006-10-19 19:40:00,5.89963,5.90038,5.89858,5.89903,16000000.0
2006-10-19 19:41:00,5.8988,5.90024,5.89865,5.90005,11000000.0
2006-10-19 19:42:00,5.9004,5.90107,5.89997,5.90101,15000000.0
2006-10-19 19:43:00,5.90099,5.90138,5.90009,5.9012,14000000.0
2006-10-19 19:44:00,5.90014,5.90231,5.90014,5.90108,14000000.0
2006-10-19 19:45:00,5.90026,5.90218,5.90003,5.90125,15000000.0
2006-10-19 19:46:00,5.90039,5.90087,5.89855,5.89855,15000000.0
2006-10-19 19:47:00,5.89827,5.89883,5.89722,5.89787,16000000.0
2006-10-19 19:48:00,5.89777,5.89879,5.89676,5.89726,16000000.0
2006-10-19 19:49:00,5.89771,5.89777,5.8965,5.8965,8000000.0
2006-10-19 19:50:00,5.89652,5.89842,5.89652,5.89842,9000000.0
2006-10-19 19:51:00,5.89855,5.89855,5.89729,5.89784,19000000.0
2006-10-19 19:52:00,5.89788,5.89855,5.89739,5.89739,11000000.0
2006-10-19 19:53:00,5.89786,5.89841,5.89759,5.89762,14000000.0
2006-10-19 19:54:00,5.89777,5.89893,5.89744,5.89832,18000000.0
2006-10-19 19:55:00,5.89859,5.89874,5.89694,5.89754,13000000.0
2006-10-19 19:56:00,5.89652,5.8974,5.8964,5.89682,10000000.0
2006-10-19 19:57:00,5.89763,5.89841,5.89725,5.89772,16000000.0
2006-10-19 19:58:00,5.89804,5.89973,5.89774,5.89973,15000000.0
2006-10-19 19:59:00,5.8996,5.89976,5.89848,5.89917,14000000.0
2006-10-19 20:00:00,5.89992,5.89992,5.89915,5.89921,11000000.0
2006-10-19 20:01:00,5.8989,5.90016,5.89794,5.89794,24000000.0
2006-10-19 20:02:00,5.8981,5.89934,5.89796,5.89921,11000000.0
2006-10-19 20:03:00,5.89844,5.89878,5.89684,5.89684,11000000.0
2006-10-19 20:04:00,5.89776,5.89857,5.89725,5.89791,10000000.0
2006-10-19 20:05:00,5.89754,5.89754,5.89609,5.89609,17000000.0
2006-10-19 20:06:00,5.89614,5.89789,5.89614,5.89658,10000000.0
2006-10-19 20:07:00,5.89676,5.89763,5.8955,5.89722,14000000.0
2006-10-19 20:08:00,5.89633,5.89633,5.89355,5.89522,13000000.0
2006-10-19 20:09:00,5.89559,5.8969,5.89527,5.8969,11000000.0
2006-10-19 20:10:00,5.8964,5.89666,5.89575,5.89626,11000000.0
2006-10-19 20:11:00,5.89557,5.89657,5.89513,5.89656,9000000.0
2006-10-19 20:12:00,5.89663,5.89749,5.89645,5.89749,16000000.0
2006-10-19 20:13:00,5.89794,5.89794,5.89663,5.89737,11000000.0
2006-10-19 20:14:00,5.89675,5.89739,5.89554,5.89617,19000000.0
2006-10-19 20:15:00,5.89576,5.89651,5.89535,5.89557,13000000.0
2006-10-19 20:16:00,5.89579,5.89664,5.8952,5.89636,15000000.0
2006-10-19 20:17:00,5.89521,5.89623,5.89513,5.89623,8000000.0
2006-10-19 20:18:00,5.89638,5.89638,5.89467,5.89556,14000000.0
2006-10-19 20:19:00,5.8954,5.89637,5.89418,5.8949,14000000.0
2006-10-19 20:20:00,5.89487,5.89487,5.89205,5.89216,12000000.0
2006-10-19 20:21:00,5.89205,5.89334,5.89201,5.89334,9000000.0
2006-10-19 20:22:00,5.89335,5.89429,5.89287,5.89367,17000000.0
2006-10-19 20:23:00,5.89399,5.8944,5.89325,5.89341,11000000.0
2006-10-19 20:24:00,5.8943,5.89452,5.8928,5.8944,16000000.0
2006-10-19 20:25:00,5.89435,5.89435,5.89238,5.89319,11000000.0
2006-10-19 20:26:00,5.8939,5.89402,5.89286,5.89286,8000000.0
2006-10-19 20:27:00,5.89282,5.8944,5.89242,5.89357,13000000.0
2006-10-19 20:28:00,5.8936,5.89439,5.89311,5.89329,15000000.0
2006-10-19 20:29:00,5.89362,5.89519,5.89348,5.89445,16000000.0
2006-10-19 20:30:00,5.89485,5.89561,5.89402,5.89491,8000000.0
2006-10-19 20:31:00,5.89539,5.8954,5.89414,5.89526,18000000.0
2006-10-19 20:32:00,5.89532,5.89532,5.89382,5.89454,7000000.0
2006-10-19 20:33:00,5.89346,5.89467,5.89334,5.89405,13000000.0
2006-10-19 20:34:00,5.89444,5.89468,5.89321,5.89331,13000000.0
2006-10-19 20:35:00,5.89369,5.89417,5.89334,5.89373,9000000.0
2006-10-19 20:36:00,5.89343,5.89379,5.89276,5.89276,17000000.0
2006-10-19 20:37:00,5.89288,5.89364,5.89197,5.89358,14000000.0
2006-10-19 20:38:00,5.89332,5.89332,5.89126,5.89277,16000000.0
2006-10-19 20:39:00,5.89197,5.89304,5.89135,5.89179,14000000.0
2006-10-19 20:40:00,5.89176,5.89329,5.89161,5.89329,17000000.0
2006-10-19 20:41:00,5.89217,5.8933,5.89217,5.89255,16000000.0
2006-10-19 20:42:00,5.89206,5.89212,5.89155,5.89169,22000000.0
2006-10-19 20:43:00,5.8918,5.89375,5.8918,5.89341,18000000.0
2006-10-19 20:44:00,5.89293,5.89311,5.89192,5.89311,16000000.0
2006-10-19 20:45:00,5.89249,5.89426,5.89249,5.89399,8000000.0
2006-10-19 20:46:00,5.89389,5.89411,5.89329,5.89369,19000000.0
2006-10-19 20:47:00,5.89372,5.89481,5.89372,5.89461,12000000.0
2006-10-19 20:48:00,5.89407,5.89409,5.89258,5.89339,9000000.0
2006-10-19 20:49:00,5.89346,5.89566,5.89335,5.89349,19000000.0
2006-10-19 20:50:00,5.8945,5.89541,5.89376,5.89537,15000000.0
2006-10-19 20:51:00,5.89505,5.8958,5.89436,5.89461,9000000.0
2006-10-19 20:52:00,5.89427,5.8962,5.89397,5.89535,11000000.0
2006-10-19 20:53:00,5.89546,5.89611,5.89445,5.89611,15000000.0
2006-10-19 20:54:00,5.89637,5.89637,5.89469,5.89507,12000000.0
2006-10-19 20:55:00,5.89592,5.89742,5.89567,5.8967,18000000.0
2006-10-19 20:56:00,5.89654,5.8974,5.8961,5.89668,12000000.0
2006-10-19 20:57:00,5.89659,5.89671,5.8954,5.89639,13000000.0
2006-10-19 20:58:00,5.89696,5.89723,5.89592,5.89633,11000000.0
2006-10-19 20:59:00,5.89777,5.89795,5.89621,5.89671,11000000.0
2006-10-19 21:00:00,5.89686,5.89843,5.89686,5.89775,17000000.0
2006-10-19 21:01:00,5.8988,5.89946,5.89845,5.8994,10000000.0
2006-10-19 21:02:00,5.89943,5.89965,5.89791,5.89794,8000000.0
2006-10-19 21:03:00,5.89835,5.89947,5.89831,5.89844,19000000.0
2006-10-19 21:04:00,5.89821,5.89962,5.89818,5.89914,18000000.0
2006-10-19 21:05:00,5.89937,5.89958,5.89761,5.89796,14000000.0
2006-10-19 21:06:00,5.89905,5.89905,5.89761,5.89761,12000000.0
2006-10-19 21:07:00,5.89768,5.89923,5.89768,5.89788,10000000.0
2006-10-19 21:08:00,5.89875,5.89918,5.89733,5.89809,14000000.0
2006-10-19 21:09:00,5.89761,5.89936,5.89739,5.8993,16000000.0
2006-10-19 21:10:00,5.89896,5.90068,5.89883,5.89939,15000000.0
2006-10-19 21:11:00,5.89963,5.89998,5.89903,5.89915,13000000.0
2006-10-19 21:12:00,5.89898,5.89898,5.89739,5.89739,10000000.0
2006-10-19 21:13:00,5.89773,5.8995,5.89773,5.8989,14000000.0
2006-10-19 21:14:00,5.89911,5.90039,5.89902,5.90036,10000000.0
2006-10-19 21:15:00,5.90029,5.90054,5.89911,5.89911,15000000.0
2006-10-19 21:16:00,5.89919,5.90068,5.89919,5.90056,11000000.0
2006-10-19 21:17:00,5.90026,5.90067,5.89947,5.89957,13000000.0
2006-10-19 21:18:00,5.89954,5.90035,5.89889,5.8995,17000000.0
2006-10-19 21:19:00,5.89958,5.90087,5.89922,5.90002,12000000.0
2006-10-19 21:20:00,5.90011,5.90064,5.89877,5.89952,14000000.0
2006-10-19 21:21:00,5.89913,5.89913,5.89836,5.899,11000000.0
2006-10-19 21:22:00,5.89887,5.89902,5.89783,5.89868,9000000.0
2006-10-19 21:23:00,5.89862,5.89905,5.89818,5.89818,7000000.0
2006-10-19 21:24:00,5.89737,5.89835,5.89719,5.89753,11000000.0
2006-10-19 21:25:00,5.89815,5.89897,5.89795,5.89824,7000000.0
2006-10-19 21:26:00,5.89821,5.89946,5.89821,5.89835,13000000.0
2006-10-19 21:27:00,5.89792,5.89792,5.89749,5.8975,11000000.0
2006-10-19 21:28:00,5.89882,5.89882,5.89769,5.89807,15000000.0
2006-10-19 21:29:00,5.89821,5.89882,5.89744,5.89882,12000000.0
2006-10-19 21:30:00,5.89805,5.89878,5.89767,5.89767,10000000.0
2006-10-19 21:31:00,5.89754,5.89827,5.89715,5.8972,10000000.0
2006-10-19 21:32:00,5.89778,5.89919,5.89739,5.89812,12000000.0
2006-10-19 21:33:00,5.89862,5.89881,5.89757,5.89804,19000000.0
2006-10-19 21:34:00,5.89765,5.89809,5.89716,5.89716,8000000.0
2006-10-19 21:35:00,5.8969,5.89875,5.8969,5.89822,20000000.0
2006-10-19 21:36:00,5.89808,5.89808,5.89685,5.89736,19000000.0
2006-10-19 21:37:00,5.89773,5.8985,5.89694,5.89782,19000000.0
2006-10-19 21:38:00,5.89816,5.89906,5.89776,5.89809,13000000.0
2006-10-19 21:39:00,5.89841,5.89841,5.89724,5.8973,17000000.0
2006-10-19 21:40:00,5.89717,5.89883,5.89708,5.89883,7000000.0
2006-10-19 21:41:00,5.8985,5.8985,5.89789,5.89789,11000000.0
2006-10-19 21:42:00,5.89744,5.89749,5.89722,5.89745,18000000.0
2006-10-19 21:43:00,5.89734,5.89762,5.8973,5.8973,13000000.0
2006-10-19 21:44:00,5.89748,5.89928,5.89748,5.89928,16000000.0
2006-10-19 21:45:00,5.89855,5.89889,5.89807,5.89815,11000000.0
2006-10-19 21:46:00,5.89799,5.89928,5.89759,5.89759,13000000.0
2006-10-19 21:47:00,5.89738,5.89738,5.89678,5.89717,13000000.0
2006-10-19 21:48:00,5.89722,5.89812,5.89722,5.8977,17000000.0
2006-10-19 21:49:00,5.89829,5.89895,5.89799,5.89895,8000000.0
2006-10-19 21:50:00,5.89946,5.89946,5.89761,5.89766,11000000.0
2006-10-19 21:51:00,5.898,5.8986,5.89732,5.89732,13000000.0
2006-10-19 21:52:00,5.89673,5.89769,5.89635,5.89765,13000000.0
2006-10-19 21:53:00,5.89723,5.8986,5.8969,5.89797,14000000.0
2006-10-19 21:54:00,5.89772,5.89846,5.89711,5.89711,11000000.0
2006-10-19 21:55:00,5.89747,5.89748,5.89684,5.89708,17000000.0
2006-10-19 21:56:00,5.89711,5.89829,5.8966,5.89773,12000000.0
2006-10-19 21:57:00,5.89766,5.89818,5.89667,5.89687,16000000.0
2006-10-19 21:58:00,5.89745,5.89842,5.89726,5.89757,9000000.0
2006-10-19 21:59:00,5.89722,5.89843,5.89705,5.89709,18000000.0
2006-10-19 22:00:00,5.89649,5.89809,5.89649,5.89809,13000000.0
2006-10-19 22:01:00,5.89846,5.89846,5.89718,5.89718,11000000.0
2006-10-19 22:02:00,5.89734,5.89734,5.89588,5.89684,17000000.0
2006-10-19 22:03:00,5.89757,5.89757,5.89625,5.89625,23000000.0
2006-10-19 22:04:00,5.89709,5.89797,5.89663,5.89671,15000000.0
2006-10-19 22:05:00,5.89724,5.89819,5.89635,5.89717,14000000.0
2006-10-19 22:06:00,5.89663,5.89772,5.89619,5.89652,15000000.0
2006-10-19 22:07:00,5.89741,5.8978,5.89602,5.89616,9000000.0
2006-10-19 22:08:00,5.89642,5.89799,5.89642,5.89675,18000000.0
2006-10-19 22:09:00,5.89759,5.89812,5.89685,5.89685,11000000.0
2006-10-19 22:10:00,5.89852,5.89877,5.89667,5.89667,7000000.0
2006-10-19 22:11:00,5.89687,5.89763,5.89687,5.89714,8000000.0
2006-10-19 22:12:00,5.8974,5.89777,5.89653,5.89704,16000000.0
2006-10-19 22:13:00,5.89755,5.89767,5.89626,5.89659,24000000.0
2006-10-19 22:14:00,5.89618,5.89746,5.89602,5.89746,9000000.0
2006-10-19 22:15:00,5.89844,5.89867,5.89753,5.89802,10000000.0
2006-10-19 22:16:00,5.89786,5.89849,5.89731,5.8974,13000000.0
2006-10-19 22:17:00,5.8985,5.8985,5.89693,5.89709,20000000.0
2006-10-19 22:18:00,5.89723,5.89852,5.89723,5.89772,11000000.0
2006-10-19 22:19:00,5.89763,5.89833,5.8971,5.89824,15000000.0
2006-10-19 22:20:00,5.89763,5.89869,5.89727,5.89789,16000000.0
2006-10-19 22:21:00,5.89772,5.89877,5.89726,5.89775,12000000.0
2006-10-19 22:22:00,5.89787,5.89805,5.89661,5.89698,14000000.0
2006-10-19 22:23:00,5.89682,5.89682,5.89604,5.89604,11000000.0
2006-10-19 22:24:00,5.89611,5.89837,5.89594,5.89778,16000000.0
2006-10-19 22:25:00,5.89678,5.89915,5.89678,5.89901,14000000.0
2006-10-19 22:26:00,5.89817,5.89943,5.89811,5.89857,10000000.0
2006-10-19 22:27:00,5.89862,5.89957,5.89819,5.89887,14000000.0
2006-10-19 22:28:00,5.89896,5.89983,5.89821,5.89842,12000000.0
2006-10-19 22:29:00,5.89869,5.89948,5.89808,5.89833,13000000.0
2006-10-19 22:30:00,5.89811,5.89972,5.89811,5.89972,8000000.0
2006-10-19 22:31:00,5.89866,5.9004,5.89866,5.89893,11000000.0
2006-10-19 22:32:00,5.89874,5.89941,5.89808,5.8981,20000000.0
2006-10-19 22:33:00,5.89781,5.89853,5.89725,5.89749,11000000.0
2006-10-19 22:34:00,5.89767,5.89842,5.8974,5.89752,10000000.0
2006-10-19 22:35:00,5.89752,5.89881,5.89752,5.89796,13000000.0
2006-10-19 22:36:00,5.89769,5.89851,5.89714,5.89722,9000000.0
2006-10-19 22:37:00,5.89821,5.89825,5.89693,5.89768,13000000.0
2006-10-19 22:38:00,5.89776,5.89809,5.89723,5.89792,9000000.0
2006-10-19 22:39:00,5.89853,5.89875,5.89759,5.89817,12000000.0
2006-10-19 22:40:00,5.89688,5.89795,5.89679,5.89726,9000000.0
2006-10-19 22:41:00,5.89763,5.89848,5.89683,5.89777,14000000.0
2006-10-19 22:42:00,5.89726,5.89763,5.89625,5.89676,13000000.0
2006-10-19 22:43:00,5.8965,5.89698,5.8954,5.89628,12000000.0
2006-10-19 22:44:00,5.89569,5.89721,5.89549,5.8967,15000000.0
2006-10-19 22:45:00,5.89539,5.89742,5.89539,5.896,13000000.0
2006-10-19 22:46:00,5.89619,5.89714,5.89601,5.89601,14000000.0
2006-10-19 22:47:00,5.89601,5.8972,5.89566,5.8972,15000000.0
2006-10-19 22:48:00,5.89679,5.89719,5.89564,5.89668,13000000.0
2006-10-19 22:49:00,5.89607,5.89762,5.89607,5.89629,13000000.0
2006-10-19 22:50:00,5.89636,5.89742,5.89618,5.89655,15000000.0
2006-10-19 22:51:00,5.89685,5.89741,5.89621,5.89657,14000000.0
2006-10-19 22:52:00,5.89644,5.89689,5.89644,5.89675,9000000.0
2006-10-19 22:53:00,5.89696,5.89788,5.89661,5.89707,15000000.0
2006-10-19 22:54:00,5.89693,5.89799,5.89683,5.89712,17000000.0
2006-10-19 22:55:00,5.89761,5.89778,5.89589,5.89713,16000000.0
2006-10-19 22:56:00,5.89687,5.89777,5.89678,5.89701,13000000.0
2006-10-19 22:57:00,5.89743,5.89814,5.89709,5.89709,8000000.0
2006-10-19 22:58:00,5.89749,5.8982,5.89743,5.89798,8000000.0
2006-10-19 22:59:00,5.89872,5.89945,5.89792,5.89792,19000000.0
2006-10-19 23:00:00,5.89784,5.89873,5.89779,5.89803,10000000.0
2006-10-19 23:01:00,5.89939,5.8994,5.89787,5.89795,7000000.0
2006-10-19 23:02:00,5.89788,5.8995,5.89775,5.89906,15000000.0
2006-10-19 23:03:00,5.89865,5.89865,5.89763,5.89776,17000000.0
2006-10-19 23:04:00,5.8978,5.89927,5.89759,5.89927,19000000.0
2006-10-19 23:05:00,5.89873,5.89873,5.89711,5.89804,9000000.0
2006-10-19 23:06:00,5.89789,5.89858,5.89758,5.89838,12000000.0
2006-10-19 23:07:00,5.89835,5.89855,5.8971,5.8971,14000000.0
2006-10-19 23:08:00,5.89722,5.89822,5.8966,5.89718,16000000.0
2006-10-19 23:09:00,5.89848,5.89848,5.89733,5.89733,9000000.0
2006-10-19 23:10:00,5.89704,5.8978,5.89681,5.89681,12000000.0
2006-10-19 23:11:00,5.89644,5.89814,5.89644,5.89814,14000000.0
2006-10-19 23:12:00,5.89749,5.89815,5.89745,5.89788,7000000.0
2006-10-19 23:13:00,5.89801,5.89801,5.89754,5.89759,14000000.0
2006-10-19 23:14:00,5.89802,5.89941,5.89802,5.89896,19000000.0
2006-10-19 23:15:00,5.89934,5.89977,5.89847,5.89851,13000000.0
2006-10-19 23:16:00,5.89777,5.89891,5.89692,5.89743,15000000.0
2006-10-19 23:17:00,5.89767,5.89844,5.89703,5.89796,11000000.0
2006-10-19 23:18:00,5.89774,5.89851,5.89701,5.89842,12000000.0
2006-10-19 23:19:00,5.89829,5.89829,5.89674,5.89674,14000000.0
2006-10-19 23:20:00,5.89674,5.89818,5.89674,5.89732,19000000.0
2006-10-19 23:21:00,5.89708,5.89818,5.89691,5.89691,7000000.0
2006-10-19 23:22:00,5.89787,5.89843,5.89672,5.89679,15000000.0
2006-10-19 23:23:00,5.89696,5.89863,5.89696,5.89743,11000000.0
2006-10-19 23:24:00,5.89719,5.89818,5.89709,5.89818,14000000.0
2006-10-19 23:25:00,5.89795,5.89831,5.89705,5.89705,11000000.0
2006-10-19 23:26:00,5.89782,5.89955,5.89782,5.89811,14000000.0
2006-10-19 23:27:00,5.89811,5.89899,5.89811,5.89828,11000000.0
2006-10-19 23:28:00,5.89804,5.89816,5.8966,5.8966,12000000.0
2006-10-19 23:29:00,5.89722,5.89884,5.89714,5.8983,16000000.0
2006-10-19 23:30:00,5.89769,5.8981,5.89645,5.89709,20000000.0
2006-10-19 23:31:00,5.89697,5.89755,5.89646,5.8969,11000000.0
2006-10-19 23:32:00,5.89791,5.89864,5.89704,5.89704,16000000.0
2006-10-19 23:33:00,5.897,5.897,5.89674,5.89675,12000000.0
2006-10-19 23:34:00,5.89677,5.89872,5.89677,5.8974,13000000.0
2006-10-19 23:35:00,5.89791,5.89931,5.89791,5.89848,9000000.0
2006-10-19 23:36:00,5.89827,5.89882,5.89819,5.89839,9000000.0
2006-10-19 23:37:00,5.8982,5.89894,5.8982,5.89861,14000000.0
2006-10-19 23:38:00,5.89758,5.89925,5.89758,5.89872,13000000.0
2006-10-19 23:39:00,5.8986,5.8993,5.8986,5.89927,17000000.0
2006-10-19 23:40:00,5.89958,5.89962,5.89937,5.89941,12000000.0
2006-10-19 23:41:00,5.8996,5.8996,5.89901,5.89923,17000000.0
2006-10-19 23:42:00,5.89758,5.89884,5.89695,5.89841,22000000.0
2006-10-19 23:43:00,5.89823,5.89924,5.89781,5.89842,15000000.0
2006-10-19 23:44:00,5.89919,5.89919,5.89773,5.89823,14000000.0
2006-10-19 23:45:00,5.89824,5.8994,5.89824,5.89891,20000000.0
2006-10-19 23:46:00,5.89871,5.89871,5.89788,5.89807,14000000.0
2006-10-19 23:47:00,5.89842,5.89891,5.89801,5.89827,10000000.0
2006-10-19 23:48:00,5.89821,5.89932,5.89812,5.89859,18000000.0
2006-10-19 23:49:00,5.89789,5.89958,5.89789,5.89895,14000000.0
2006-10-19 23:50:00,5.89882,5.89907,5.89828,5.89895,13000000.0
2006-10-19 23:51:00,5.89941,5.89959,5.89851,5.89863,8000000.0
2006-10-19 23:52:00,5.89793,5.89912,5.89793,5.89843,16000000.0
2006-10-19 23:53:00,5.89879,5.89879,5.8981,5.89864,18000000.0
2006-10-19 23:54:00,5.89865,5.89889,5.89861,5.89884,12000000.0
2006-10-19 23:55:00,5.89857,5.89888,5.89857,5.89877,19000000.0
2006-10-19 23:56:00,5.89927,5.90006,5.89794,5.89794,14000000.0
2006-10-19 23:57:00,5.899,5.89948,5.89834,5.89845,16000000.0
2006-10-19 23:58:00,5.89825,5.89839,5.89804,5.89804,13000000.0
2006-10-19 23:59:00,5.89815,5.89832,5.89805,5.89805,14000000.0
2006-10-20 00:00:00,5.89872,5.90065,5.89859,5.90065,17000000.0
2006-10-20 00:01:00,5.90076,5.90076,5.89931,5.89958,12000000.0
2006-10-20 00:02:00,5.89917,5.89917,5.89827,5.89863,15000000.0
2006-10-20 00:03:00,5.89873,5.89973,5.89873,5.89884,14000000.0
2006-10-20 00:04:00,5.89909,5.90029,5.89882,5.89928,12000000.0
2006-10-20 00:05:00,5.89969,5.90012,5.89869,5.89898,12000000.0
2006-10-20 00:06:00,5.8986,5.89944,5.8983,5.8983,12000000.0
2006-10-20 00:07:00,5.89787,5.899,5.89781,5.89823,11000000.0
2006-10-20 00:08:00,5.89772,5.89911,5.89771,5.89771,15000000.0
2006-10-20 00:09:00,5.89769,5.89834,5.89742,5.89768,12000000.0
2006-10-20 00:10:00,5.89752,5.89949,5.89752,5.89847,19000000.0
2006-10-20 00:11:00,5.89856,5.89965,5.89856,5.89923,8000000.0
2006-10-20 00:12:00,5.89924,5.89996,5.89848,5.89848,9000000.0
2006-10-20 00:13:00,5.89858,5.89987,5.89858,5.89953,13000000.0
2006-10-20 00:14:00,5.89935,5.9001,5.89821,5.89924,14000000.0
2006-10-20 00:15:00,5.89833,5.89938,5.89777,5.89938,12000000.0
2006-10-20 00:16:00,5.89942,5.89982,5.89847,5.89913,12000000.0
2006-10-20 00:17:00,5.90001,5.90001,5.8987,5.89881,10000000.0
2006-10-20 00:18:00,5.89887,5.89952,5.89814,5.89861,19000000.0
2006-10-20 00:19:00,5.89852,5.89866,5.89751,5.89796,12000000.0
2006-10-20 00:20:00,5.89776,5.89901,5.89764,5.89795,11000000.0
2006-10-20 00:21:00,5.89918,5.89918,5.89749,5.89821,14000000.0
2006-10-20 00:22:00,5.89781,5.8988,5.89759,5.89847,13000000.0
2006-10-20 00:23:00,5.89833,5.89882,5.89753,5.89847,13000000.0
2006-10-20 00:24:00,5.89838,5.89849,5.89775,5.89777,9000000.0
2006-10-20 00:25:00,5.8973,5.8973,5.89683,5.89699,13000000.0
2006-10-20 00:26:00,5.89674,5.89699,5.89672,5.89674,14000000.0
2006-10-20 00:27:00,5.89697,5.89711,5.8968,5.89682,15000000.0
2006-10-20 00:28:00,5.89688,5.89697,5.89665,5.89665,7000000.0
2006-10-20 00:29:00,5.89712,5.8983,5.89712,5.8983,17000000.0
2006-10-20 00:30:00,5.89881,5.89891,5.8973,5.89783,9000000.0
2006-10-20 00:31:00,5.89762,5.89762,5.89693,5.89693,13000000.0
2006-10-20 00:32:00,5.89732,5.89831,5.89732,5.89831,8000000.0
2006-10-20 00:33:00,5.89858,5.8987,5.89843,5.89859,19000000.0
2006-10-20 00:34:00,5.89853,5.89875,5.89853,5.89862,15000000.0
2006-10-20 00:35:00,5.89866,5.89869,5.89845,5.89858,12000000.0
2006-10-20 00:36:00,5.89852,5.89877,5.89777,5.89787,15000000.0
2006-10-20 00:37:00,5.89758,5.89781,5.897,5.89709,15000000.0
2006-10-20 00:38:00,5.89718,5.89835,5.89718,5.89835,18000000.0
2006-10-20 00:39:00,5.8983,5.89851,5.89825,5.89843,20000000.0
2006-10-20 00:40:00,5.89823,5.89902,5.89762,5.89771,10000000.0
2006-10-20 00:41:00,5.89803,5.89813,5.89763,5.8978,9000000.0
2006-10-20 00:42:00,5.89733,5.89752,5.89715,5.8974,16000000.0
2006-10-20 00:43:00,5.89737,5.89753,5.89716,5.89722,16000000.0
2006-10-20 00:44:00,5.89725,5.8975,5.89721,5.89723,10000000.0
2006-10-20 00:45:00,5.89745,5.89747,5.89726,5.89738,16000000.0
2006-10-20 00:46:00,5.89729,5.89751,5.8972,5.89736,12000000.0
2006-10-20 00:47:00,5.89789,5.89854,5.89789,5.89837,8000000.0
2006-10-20 00:48:00,5.8981,5.89867,5.89747,5.89747,16000000.0
2006-10-20 00:49:00,5.89697,5.89704,5.89669,5.8968,11000000.0
2006-10-20 00:50:00,5.89684,5.89693,5.89666,5.89666,9000000.0
2006-10-20 00:51:00,5.89755,5.8984,5.89742,5.89809,9000000.0
2006-10-20 00:52:00,5.89778,5.89814,5.89736,5.89751,18000000.0
2006-10-20 00:53:00,5.89905,5.89905,5.89789,5.89829,12000000.0
2006-10-20 00:54:00,5.89826,5.89826,5.897,5.89752,12000000.0
2006-10-20 00:55:00,5.8977,5.89851,5.89727,5.89743,11000000.0
2006-10-20 00:56:00,5.89734,5.89815,5.89734,5.89804,14000000.0
2006-10-20 00:57:00,5.89814,5.89857,5.89757,5.89803,15000000.0
2006-10-20 00:58:00,5.89789,5.89844,5.89783,5.89828,9000000.0
2006-10-20 00:59:00,5.89833,5.89886,5.89753,5.8982,17000000.0
2006-10-20 01:00:00,5.89814,5.89935,5.89773,5.89861,12000000.0
2006-10-20 01:01:00,5.8985,5.89861,5.89721,5.89721,15000000.0
2006-10-20 01:02:00,5.89728,5.89824,5.89698,5.89824,10000000.0
2006-10-20 01:03:00,5.89868,5.89882,5.89777,5.89796,13000000.0
2006-10-20 01:04:00,5.89804,5.89811,5.89764,5.89764,13000000.0
2006-10-20 01:05:00,5.89783,5.89793,5.89769,5.8978,13000000.0
2006-10-20 01:06:00,5.89783,5.89788,5.89758,5.89762,12000000.0
2006-10-20 01:07:00,5.89774,5.89791,5.89763,5.89785,13000000.0
2006-10-20 01:08:00,5.89782,5.89784,5.89758,5.89784,15000000.0
2006-10-20 01:09:00,5.89778,5.89803,5.8976,5.8976,17000000.0
2006-10-20 01:10:00,5.89802,5.89922,5.89802,5.8982,10000000.0
2006-10-20 01:11:00,5.89754,5.89876,5.89715,5.89798,11000000.0
2006-10-20 01:12:00,5.89751,5.89786,5.89619,5.89692,10000000.0
2006-10-20 01:13:00,5.89743,5.89806,5.8973,5.8973,11000000.0
2006-10-20 01:14:00,5.89718,5.89718,5.89641,5.89655,13000000.0
2006-10-20 01:15:00,5.89699,5.89813,5.89699,5.89747,9000000.0
2006-10-20 01:16:00,5.89771,5.89771,5.89647,5.89647,12000000.0
2006-10-20 01:17:00,5.89652,5.89797,5.89651,5.89651,11000000.0
2006-10-20 01:18:00,5.89626,5.8983,5.89626,5.89731,12000000.0
2006-10-20 01:19:00,5.89748,5.89857,5.89731,5.89806,19000000.0
2006-10-20 01:20:00,5.89738,5.89809,5.89696,5.89703,11000000.0
2006-10-20 01:21:00,5.89691,5.89802,5.89649,5.89751,12000000.0
2006-10-20 01:22:00,5.89747,5.89826,5.89686,5.89813,9000000.0
2006-10-20 01:23:00,5.89784,5.89784,5.89709,5.89709,13000000.0
2006-10-20 01:24:00,5.89708,5.89908,5.89708,5.89908,14000000.0
2006-10-20 01:25:00,5.89799,5.89877,5.89751,5.89751,11000000.0
2006-10-20 01:26:00,5.89799,5.89886,5.89799,5.89879,10000000.0
2006-10-20 01:27:00,5.89752,5.89786,5.89747,5.89786,17000000.0
2006-10-20 01:28:00,5.89809,5.89945,5.89802,5.89945,13000000.0
2006-10-20 01:29:00,5.89961,5.89961,5.89932,5.89961,19000000.0
2006-10-20 01:30:00,5.89928,5.89928,5.89732,5.89829,15000000.0
2006-10-20 01:31:00,5.89863,5.89902,5.89733,5.89808,15000000.0
2006-10-20 01:32:00,5.89788,5.89894,5.8975,5.89786,12000000.0
2006-10-20 01:33:00,5.89806,5.89883,5.89704,5.89704,8000000.0
2006-10-20 01:34:00,5.89851,5.89875,5.89739,5.89788,18000000.0
2006-10-20 01:35:00,5.89793,5.89887,5.89761,5.89825,12000000.0
2006-10-20 01:36:00,5.89802,5.89928,5.89782,5.8989,16000000.0
2006-10-20 01:37:00,5.89774,5.89908,5.8977,5.89908,15000000.0
2006-10-20 01:38:00,5.8977,5.89849,5.89705,5.89779,18000000.0
2006-10-20 01:39:00,5.89801,5.89831,5.89686,5.89736,10000000.0
2006-10-20 01:40:00,5.89771,5.89804,5.8969,5.89754,11000000.0
2006-10-20 01:41:00,5.8973,5.89735,5.8964,5.89697,16000000.0
2006-10-20 01:42:00,5.89697,5.89799,5.89678,5.89762,14000000.0
2006-10-20 01:43:00,5.89631,5.89842,5.89631,5.89842,16000000.0
2006-10-20 01:44:00,5.89825,5.89825,5.89654,5.89701,15000000.0
2006-10-20 01:45:00,5.89699,5.89816,5.89616,5.89616,16000000.0
2006-10-20 01:46:00,5.89545,5.89742,5.89545,5.89716,9000000.0
2006-10-20 01:47:00,5.89794,5.89794,5.89638,5.89736,17000000.0
2006-10-20 01:48:00,5.89776,5.89776,5.89647,5.89666,16000000.0
2006-10-20 01:49:00,5.89669,5.89815,5.89669,5.89779,10000000.0
2006-10-20 01:50:00,5.89752,5.89798,5.89663,5.8978,11000000.0
2006-10-20 01:51:00,5.89799,5.89874,5.89742,5.89793,12000000.0
2006-10-20 01:52:00,5.89759,5.89843,5.89707,5.89716,12000000.0
2006-10-20 01:53:00,5.89675,5.89817,5.8961,5.89692,18000000.0
2006-10-20 01:54:00,5.89803,5.89803,5.89614,5.89701,14000000.0
2006-10-20 01:55:00,5.89699,5.89714,5.89668,5.89668,18000000.0
2006-10-20 01:56:00,5.89712,5.89753,5.89648,5.89746,8000000.0
2006-10-20 01:57:00,5.89718,5.89722,5.89596,5.89601,13000000.0
2006-10-20 01:58:00,5.89599,5.89689,5.89599,5.89634,11000000.0
2006-10-20 01:59:00,5.89601,5.89708,5.89595,5.89648,11000000.0
2006-10-20 02:00:00,5.89679,5.89741,5.89628,5.89687,16000000.0
2006-10-20 02:01:00,5.89684,5.89811,5.89606,5.89804,21000000.0
2006-10-20 02:02:00,5.89793,5.89793,5.89579,5.89626,10000000.0
2006-10-20 02:03:00,5.89562,5.89578,5.89552,5.89567,8000000.0
2006-10-20 02:04:00,5.89639,5.898,5.89626,5.89649,14000000.0
2006-10-20 02:05:00,5.8969,5.89724,5.89641,5.89641,14000000.0
2006-10-20 02:06:00,5.89685,5.89749,5.89583,5.8969,15000000.0
2006-10-20 02:07:00,5.89678,5.89698,5.89613,5.89613,10000000.0
2006-10-20 02:08:00,5.89636,5.89757,5.89603,5.89603,16000000.0
2006-10-20 02:09:00,5.89672,5.89816,5.89665,5.89687,18000000.0
2006-10-20 02:10:00,5.89697,5.89778,5.89606,5.89606,16000000.0
2006-10-20 02:11:00,5.89591,5.89729,5.89591,5.89633,14000000.0
2006-10-20 02:12:00,5.89659,5.8968,5.89584,5.8968,10000000.0
2006-10-20 02:13:00,5.89655,5.89686,5.89556,5.8964,15000000.0
2006-10-20 02:14:00,5.89673,5.89693,5.89529,5.89599,19000000.0
2006-10-20 02:15:00,5.89572,5.89572,5.89503,5.89511,12000000.0
2006-10-20 02:16:00,5.89549,5.89653,5.89407,5.89447,18000000.0
2006-10-20 02:17:00,5.89356,5.89486,5.89332,5.89345,14000000.0
2006-10-20 02:18:00,5.8943,5.89453,5.89358,5.89412,12000000.0
2006-10-20 02:19:00,5.89426,5.89441,5.89268,5.89401,14000000.0
2006-10-20 02:20:00,5.89327,5.89446,5.89327,5.89422,13000000.0
2006-10-20 02:21:00,5.89413,5.89487,5.89344,5.89433,15000000.0
2006-10-20 02:22:00,5.89408,5.8945,5.89297,5.89381,13000000.0
2006-10-20 02:23:00,5.89368,5.89368,5.89211,5.89211,16000000.0
2006-10-20 02:24:00,5.8927,5.89403,5.89215,5.89215,17000000.0
2006-10-20 02:25:00,5.89279,5.89369,5.89241,5.89283,10000000.0
2006-10-20 02:26:00,5.8927,5.89406,5.89217,5.89278,13000000.0
2006-10-20 02:27:00,5.89306,5.89339,5.89306,5.89306,7000000.0
2006-10-20 02:28:00,5.89304,5.89364,5.89253,5.89274,9000000.0
2006-10-20 02:29:00,5.89293,5.8936,5.89156,5.89299,20000000.0
2006-10-20 02:30:00,5.89314,5.89343,5.89225,5.89291,11000000.0
2006-10-20 02:31:00,5.89411,5.8943,5.89255,5.89282,9000000.0
2006-10-20 02:32:00,5.89336,5.89406,5.89303,5.89399,13000000.0
2006-10-20 02:33:00,5.89376,5.89403,5.89271,5.89303,14000000.0
2006-10-20 02:34:00,5.89359,5.89376,5.89285,5.89304,17000000.0
2006-10-20 02:35:00,5.89303,5.89491,5.89303,5.89453,15000000.0
2006-10-20 02:36:00,5.89461,5.89461,5.89303,5.89325,14000000.0
2006-10-20 02:37:00,5.89328,5.89515,5.89326,5.89504,13000000.0
2006-10-20 02:38:00,5.89501,5.89501,5.89325,5.89448,14000000.0
2006-10-20 02:39:00,5.89396,5.8952,5.89344,5.89515,15000000.0
2006-10-20 02:40:00,5.89375,5.89432,5.89311,5.89371,12000000.0
2006-10-20 02:41:00,5.89361,5.89474,5.89344,5.89344,13000000.0
2006-10-20 02:42:00,5.89387,5.89477,5.89316,5.89435,16000000.0
2006-10-20 02:43:00,5.8937,5.89514,5.89335,5.89413,18000000.0
2006-10-20 02:44:00,5.89357,5.89489,5.89311,5.89335,10000000.0
2006-10-20 02:45:00,5.89338,5.8946,5.89338,5.8941,14000000.0
2006-10-20 02:46:00,5.89418,5.89426,5.89383,5.89383,18000000.0
2006-10-20 02:47:00,5.89381,5.89399,5.89367,5.8937,17000000.0
2006-10-20 02:48:00,5.8937,5.8937,5.89345,5.89352,7000000.0
2006-10-20 02:49:00,5.89403,5.8951,5.89334,5.89359,13000000.0
2006-10-20 02:50:00,5.89338,5.89474,5.89318,5.89339,14000000.0
2006-10-20 02:51:00,5.89393,5.8947,5.89367,5.89406,15000000.0
2006-10-20 02:52:00,5.89412,5.89438,5.89344,5.89344,15000000.0
2006-10-20 02:53:00,5.89405,5.89433,5.89327,5.8933,9000000.0
2006-10-20 02:54:00,5.8933,5.89461,5.89314,5.89371,13000000.0
2006-10-20 02:55:00,5.8937,5.89489,5.89319,5.8935,11000000.0
2006-10-20 02:56:00,5.89298,5.89474,5.89298,5.89474,18000000.0
2006-10-20 02:57:00,5.89409,5.89491,5.89339,5.89428,13000000.0
2006-10-20 02:58:00,5.89433,5.89456,5.89339,5.89339,9000000.0
2006-10-20 02:59:00,5.89472,5.89486,5.89351,5.89442,14000000.0
2006-10-20 03:00:00,5.89495,5.89518,5.8936,5.89367,11000000.0
2006-10-20 03:01:00,5.8932,5.89429,5.89304,5.89338,11000000.0
2006-10-20 03:02:00,5.89388,5.894,5.89317,5.89395,11000000.0
2006-10-20 03:03:00,5.8925,5.89438,5.89234,5.89381,23000000.0
2006-10-20 03:04:00,5.89338,5.8947,5.89317,5.89353,11000000.0
2006-10-20 03:05:00,5.89328,5.89367,5.89238,5.8928,17000000.0
2006-10-20 03:06:00,5.89305,5.89326,5.89202,5.89202,9000000.0
2006-10-20 03:07:00,5.89232,5.89361,5.89232,5.89312,15000000.0
2006-10-20 03:08:00,5.89285,5.89352,5.89244,5.89266,12000000.0
2006-10-20 03:09:00,5.89246,5.89359,5.89224,5.89226,15000000.0
2006-10-20 03:10:00,5.89185,5.89325,5.89147,5.89325,19000000.0
2006-10-20 03:11:00,5.89266,5.89371,5.89227,5.89279,15000000.0
2006-10-20 03:12:00,5.89235,5.89328,5.8918,5.89216,18000000.0
2006-10-20 03:13:00,5.89203,5.89298,5.8908,5.89088,18000000.0
2006-10-20 03:14:00,5.89069,5.89157,5.89069,5.89142,10000000.0
2006-10-20 03:15:00,5.89152,5.89331,5.89152,5.89297,7000000.0
2006-10-20 03:16:00,5.89291,5.89418,5.89266,5.89347,8000000.0
2006-10-20 03:17:00,5.89289,5.89296,5.8925,5.89255,10000000.0
2006-10-20 03:18:00,5.89242,5.89242,5.89205,5.89221,15000000.0
2006-10-20 03:19:00,5.89266,5.89341,5.89245,5.89338,10000000.0
2006-10-20 03:20:00,5.893,5.89326,5.89226,5.89257,16000000.0
2006-10-20 03:21:00,5.89307,5.89392,5.89286,5.8934,11000000.0
2006-10-20 03:22:00,5.89366,5.89405,5.89252,5.89252,10000000.0
2006-10-20 03:23:00,5.89245,5.89387,5.89227,5.89227,12000000.0
2006-10-20 03:24:00,5.89222,5.89352,5.892,5.89352,13000000.0
2006-10-20 03:25:00,5.8925,5.8934,5.89239,5.8934,11000000.0
2006-10-20 03:26:00,5.89338,5.89361,5.8915,5.89286,13000000.0
2006-10-20 03:27:00,5.89305,5.89305,5.89212,5.89236,14000000.0
2006-10-20 03:28:00,5.89224,5.8931,5.89224,5.89251,18000000.0
2006-10-20 03:29:00,5.89227,5.89227,5.89189,5.8919,15000000.0
2006-10-20 03:30:00,5.89207,5.89233,5.8918,5.89205,10000000.0
2006-10-20 03:31:00,5.8927,5.89343,5.89253,5.89343,13000000.0
2006-10-20 03:32:00,5.89384,5.89384,5.89254,5.89293,16000000.0
2006-10-20 03:33:00,5.89247,5.8938,5.89231,5.893,13000000.0
2006-10-20 03:34:00,5.89239,5.89321,5.89193,5.89321,16000000.0
2006-10-20 03:35:00,5.89174,5.89179,5.89084,5.89174,10000000.0
2006-10-20 03:36:00,5.89157,5.89186,5.89157,5.89181,11000000.0
2006-10-20 03:37:00,5.89207,5.89283,5.89163,5.89192,13000000.0
2006-10-20 03:38:00,5.89189,5.89334,5.89189,5.89334,13000000.0
2006-10-20 03:39:00,5.8937,5.89381,5.89241,5.89323,13000000.0
2006-10-20 03:40:00,5.89329,5.89414,5.89251,5.89299,12000000.0
2006-10-20 03:41:00,5.89312,5.89424,5.89312,5.89334,16000000.0
2006-10-20 03:42:00,5.89315,5.89338,5.89301,5.89327,21000000.0
2006-10-20 03:43:00,5.89356,5.89432,5.89341,5.8937,18000000.0
2006-10-20 03:44:00,5.89325,5.89376,5.89259,5.89266,15000000.0
2006-10-20 03:45:00,5.89227,5.89375,5.89227,5.89278,9000000.0
2006-10-20 03:46:00,5.89281,5.89335,5.89263,5.8929,8000000.0
2006-10-20 03:47:00,5.89235,5.8925,5.89221,5.8923,11000000.0
2006-10-20 03:48:00,5.89258,5.89349,5.89258,5.89345,9000000.0
2006-10-20 03:49:00,5.89328,5.89337,5.89244,5.89289,16000000.0
2006-10-20 03:50:00,5.89295,5.89402,5.89272,5.89294,19000000.0
2006-10-20 03:51:00,5.89223,5.89311,5.89217,5.89311,9000000.0
2006-10-20 03:52:00,5.89316,5.89493,5.8924,5.89433,19000000.0
2006-10-20 03:53:00,5.89409,5.89409,5.89275,5.89275,10000000.0
2006-10-20 03:54:00,5.89286,5.894,5.89254,5.89338,17000000.0
2006-10-20 03:55:00,5.89291,5.89452,5.89291,5.89355,16000000.0
2006-10-20 03:56:00,5.89356,5.89397,5.89254,5.89254,7000000.0
2006-10-20 03:57:00,5.89294,5.89426,5.89294,5.89426,11000000.0
2006-10-20 03:58:00,5.89452,5.89466,5.89306,5.89341,12000000.0
2006-10-20 03:59:00,5.8936,5.89433,5.89301,5.89378,17000000.0
2006-10-20 04:00:00,5.89442,5.89442,5.89342,5.89378,12000000.0
2006-10-20 04:01:00,5.89347,5.89352,5.89244,5.89292,16000000.0
2006-10-20 04:02:00,5.89283,5.89356,5.89192,5.89192,14000000.0
2006-10-20 04:03:00,5.89237,5.8938,5.89237,5.89252,12000000.0
2006-10-20 04:04:00,5.89285,5.89404,5.89261,5.89399,16000000.0
2006-10-20 04:05:00,5.89396,5.89418,5.89268,5.89298,13000000.0
2006-10-20 04:06:00,5.89283,5.89373,5.89267,5.89337,16000000.0
2006-10-20 04:07:00,5.89371,5.89371,5.8929,5.89317,13000000.0
2006-10-20 04:08:00,5.89328,5.8934,5.8931,5.89328,14000000.0
2006-10-20 04:09:00,5.89396,5.89464,5.89343,5.89385,10000000.0
2006-10-20 04:10:00,5.89348,5.89395,5.89269,5.8932,12000000.0
2006-10-20 04:11:00,5.89432,5.89477,5.89322,5.89404,14000000.0
2006-10-20 04:12:00,5.89368,5.89515,5.89341,5.89351,19000000.0
2006-10-20 04:13:00,5.8932,5.8933,5.89286,5.89286,20000000.0
2006-10-20 04:14:00,5.89308,5.89489,5.89308,5.89354,12000000.0
2006-10-20 04:15:00,5.89379,5.89398,5.89357,5.89388,8000000.0
2006-10-20 04:16:00,5.894,5.89511,5.894,5.89507,13000000.0
2006-10-20 04:17:00,5.89311,5.89397,5.89282,5.89317,15000000.0
2006-10-20 04:18:00,5.89311,5.89416,5.89311,5.89338,9000000.0
2006-10-20 04:19:00,5.89362,5.89425,5.89329,5.89396,12000000.0
2006-10-20 04:20:00,5.89379,5.89425,5.89355,5.89355,9000000.0
2006-10-20 04:21:00,5.89435,5.89456,5.89325,5.8936,17000000.0
2006-10-20 04:22:00,5.8933,5.8934,5.89316,5.89316,14000000.0
2006-10-20 04:23:00,5.8933,5.89339,5.89309,5.89309,10000000.0
2006-10-20 04:24:00,5.89354,5.89505,5.89354,5.89434,12000000.0
2006-10-20 04:25:00,5.89465,5.89474,5.89424,5.8946,10000000.0
2006-10-20 04:26:00,5.89469,5.89474,5.89454,5.89474,7000000.0
2006-10-20 04:27:00,5.89455,5.89477,5.89452,5.89474,15000000.0
2006-10-20 04:28:00,5.89473,5.89525,5.89422,5.89422,7000000.0
2006-10-20 04:29:00,5.89392,5.89392,5.89322,5.89329,14000000.0
2006-10-20 04:30:00,5.89335,5.8934,5.89328,5.89328,11000000.0
2006-10-20 04:31:00,5.8939,5.89475,5.89353,5.89458,15000000.0
2006-10-20 04:32:00,5.89461,5.89501,5.89283,5.89359,17000000.0
2006-10-20 04:33:00,5.89383,5.8943,5.89331,5.89386,14000000.0
2006-10-20 04:34:00,5.89466,5.89466,5.89314,5.89322,9000000.0
2006-10-20 04:35:00,5.89312,5.89403,5.89312,5.8937,12000000.0
2006-10-20 04:36:00,5.89413,5.89485,5.89371,5.89424,12000000.0
2006-10-20 04:37:00,5.89412,5.89484,5.89334,5.89334,12000000.0
2006-10-20 04:38:00,5.89355,5.89495,5.89355,5.89489,11000000.0
2006-10-20 04:39:00,5.89442,5.89456,5.89295,5.89321,17000000.0
2006-10-20 04:40:00,5.89402,5.89448,5.89352,5.89352,9000000.0
2006-10-20 04:41:00,5.89327,5.89424,5.89279,5.89343,10000000.0
2006-10-20 04:42:00,5.89371,5.89428,5.89349,5.89409,8000000.0
2006-10-20 04:43:00,5.8941,5.89461,5.89297,5.89341,18000000.0
2006-10-20 04:44:00,5.89286,5.89374,5.89286,5.89374,9000000.0
2006-10-20 04:45:00,5.89371,5.89371,5.89296,5.8934,9000000.0
2006-10-20 04:46:00,5.89382,5.89382,5.89353,5.89382,16000000.0
2006-10-20 04:47:00,5.89376,5.89379,5.89349,5.89353,12000000.0
2006-10-20 04:48:00,5.89356,5.89377,5.89355,5.89355,10000000.0
2006-10-20 04:49:00,5.89361,5.89388,5.89355,5.89355,16000000.0
2006-10-20 04:50:00,5.8937,5.89388,5.8936,5.8936,16000000.0
2006-10-20 04:51:00,5.89368,5.8938,5.89354,5.89355,20000000.0
2006-10-20 04:52:00,5.89402,5.89458,5.89379,5.89434,13000000.0
2006-10-20 04:53:00,5.89382,5.89429,5.89323,5.89331,11000000.0
2006-10-20 04:54:00,5.89338,5.89405,5.8931,5.89405,11000000.0
2006-10-20 04:55:00,5.89406,5.89421,5.89301,5.89301,12000000.0
2006-10-20 04:56:00,5.89286,5.8929,5.89263,5.89278,16000000.0
2006-10-20 04:57:00,5.89281,5.89284,5.89271,5.89275,7000000.0
2006-10-20 04:58:00,5.89299,5.8945,5.89291,5.89305,13000000.0
2006-10-20 04:59:00,5.8931,5.89402,5.8925,5.8925,17000000.0
2006-10-20 05:00:00,5.89276,5.89416,5.89276,5.89325,10000000.0
2006-10-20 05:01:00,5.89285,5.89402,5.89239,5.8936,13000000.0
2006-10-20 05:02:00,5.8932,5.89413,5.89305,5.89328,18000000.0
2006-10-20 05:03:00,5.89332,5.89376,5.89282,5.89291,9000000.0
2006-10-20 05:04:00,5.89303,5.89327,5.8926,5.8926,12000000.0
2006-10-20 05:05:00,5.89271,5.89271,5.89235,5.89247,10000000.0
2006-10-20 05:06:00,5.89406,5.89433,5.89266,5.89414,20000000.0
2006-10-20 05:07:00,5.89386,5.89399,5.8929,5.893,10000000.0
2006-10-20 05:08:00,5.89394,5.89436,5.89255,5.8928,17000000.0
2006-10-20 05:09:00,5.89278,5.89352,5.8927,5.89295,15000000.0
2006-10-20 05:10:00,5.89298,5.8934,5.89187,5.89187,10000000.0
2006-10-20 05:11:00,5.89212,5.89264,5.89171,5.89174,16000000.0
2006-10-20 05:12:00,5.89203,5.89247,5.89146,5.89185,7000000.0
2006-10-20 05:13:00,5.89264,5.89337,5.89213,5.89257,12000000.0
2006-10-20 05:14:00,5.89297,5.89345,5.89196,5.89284,14000000.0
2006-10-20 05:15:00,5.89268,5.89325,5.89211,5.89213,16000000.0
2006-10-20 05:16:00,5.89244,5.89331,5.89136,5.89331,15000000.0
2006-10-20 05:17:00,5.8937,5.8937,5.89224,5.8924,10000000.0
2006-10-20 05:18:00,5.89221,5.89285,5.89187,5.89211,13000000.0
2006-10-20 05:19:00,5.89224,5.89318,5.89222,5.89293,13000000.0
2006-10-20 05:20:00,5.89251,5.89291,5.89165,5.89245,20000000.0
2006-10-20 05:21:00,5.89199,5.89345,5.89199,5.89293,9000000.0
2006-10-20 05:22:00,5.89239,5.89299,5.89186,5.89225,17000000.0
2006-10-20 05:23:00,5.89156,5.89304,5.89156,5.89225,14000000.0
2006-10-20 05:24:00,5.89202,5.89202,5.89078,5.89125,19000000.0
2006-10-20 05:25:00,5.89103,5.89137,5.89103,5.89133,13000000.0
2006-10-20 05:26:00,5.89263,5.89333,5.89152,5.8917,13000000.0
2006-10-20 05:27:00,5.89305,5.89339,5.89195,5.89339,13000000.0
2006-10-20 05:28:00,5.89207,5.89308,5.89207,5.8926,10000000.0
2006-10-20 05:29:00,5.89261,5.8934,5.89186,5.89221,17000000.0
2006-10-20 05:30:00,5.8912,5.89288,5.8912,5.89166,21000000.0
2006-10-20 05:31:00,5.89196,5.89363,5.89196,5.89341,13000000.0
2006-10-20 05:32:00,5.89357,5.89392,5.89262,5.89383,16000000.0
2006-10-20 05:33:00,5.89345,5.89415,5.89265,5.89415,13000000.0
2006-10-20 05:34:00,5.8935,5.89376,5.89283,5.89283,13000000.0
2006-10-20 05:35:00,5.89262,5.89417,5.89239,5.89285,14000000.0
2006-10-20 05:36:00,5.89327,5.89341,5.89313,5.89328,18000000.0
2006-10-20 05:37:00,5.89328,5.89335,5.89305,5.89305,12000000.0
2006-10-20 05:38:00,5.89307,5.89424,5.89305,5.89398,13000000.0
2006-10-20 05:39:00,5.89343,5.89448,5.89267,5.89398,21000000.0
2006-10-20 05:40:00,5.89301,5.8943,5.89268,5.89412,14000000.0
2006-10-20 05:41:00,5.89338,5.89338,5.8927,5.89311,13000000.0
2006-10-20 05:42:00,5.8928,5.89287,5.89257,5.89257,8000000.0
2006-10-20 05:43:00,5.89271,5.8929,5.89261,5.8929,13000000.0
2006-10-20 05:44:00,5.89306,5.89366,5.89279,5.89311,13000000.0
2006-10-20 05:45:00,5.89361,5.89427,5.89312,5.89339,24000000.0
2006-10-20 05:46:00,5.89391,5.89391,5.89351,5.89387,14000000.0
2006-10-20 05:47:00,5.8939,5.8939,5.89353,5.89385,11000000.0
2006-10-20 05:48:00,5.89403,5.89457,5.89327,5.89421,18000000.0
2006-10-20 05:49:00,5.89398,5.89435,5.89343,5.89343,10000000.0
2006-10-20 05:50:00,5.89381,5.89448,5.89367,5.89392,10000000.0
2006-10-20 05:51:00,5.89455,5.89489,5.89278,5.8928,11000000.0
2006-10-20 05:52:00,5.894,5.89477,5.89291,5.89371,19000000.0
2006-10-20 05:53:00,5.89369,5.89384,5.89228,5.89228,15000000.0
2006-10-20 05:54:00,5.89231,5.89328,5.89208,5.89259,7000000.0
2006-10-20 05:55:00,5.8926,5.89366,5.89239,5.89276,12000000.0
2006-10-20 05:56:00,5.89302,5.89354,5.89239,5.89277,16000000.0
2006-10-20 05:57:00,5.89256,5.89368,5.89247,5.8932,11000000.0
2006-10-20 05:58:00,5.89266,5.89348,5.89213,5.89213,22000000.0
2006-10-20 05:59:00,5.89196,5.89221,5.89196,5.89216,9000000.0
2006-10-20 06:00:00,5.89232,5.89343,5.89216,5.89216,17000000.0
2006-10-20 06:01:00,5.89239,5.89349,5.89226,5.89238,18000000.0
2006-10-20 06:02:00,5.89232,5.89239,5.89204,5.89225,18000000.0
2006-10-20 06:03:00,5.89213,5.8924,5.89206,5.8924,16000000.0
2006-10-20 06:04:00,5.89277,5.89388,5.89277,5.89373,8000000.0
2006-10-20 06:05:00,5.89347,5.89404,5.89297,5.8937,10000000.0
2006-10-20 06:06:00,5.89305,5.89337,5.89273,5.89298,27000000.0
2006-10-20 06:07:00,5.89312,5.89417,5.89312,5.89352,17000000.0
2006-10-20 06:08:00,5.89387,5.89461,5.89334,5.89357,14000000.0
2006-10-20 06:09:00,5.89318,5.89392,5.89318,5.89349,13000000.0
2006-10-20 06:10:00,5.89355,5.89469,5.89284,5.89433,14000000.0
2006-10-20 06:11:00,5.89419,5.89432,5.89295,5.89346,16000000.0
2006-10-20 06:12:00,5.89331,5.89331,5.89276,5.89328,17000000.0
2006-10-20 06:13:00,5.89461,5.89461,5.89357,5.89369,14000000.0
2006-10-20 06:14:00,5.89353,5.89359,5.89275,5.89311,12000000.0
2006-10-20 06:15:00,5.89319,5.89419,5.89319,5.89324,13000000.0
2006-10-20 06:16:00,5.89315,5.89344,5.89315,5.89335,14000000.0
2006-10-20 06:17:00,5.89325,5.89348,5.89314,5.89322,11000000.0
2006-10-20 06:18:00,5.89391,5.89456,5.89377,5.89387,12000000.0
2006-10-20 06:19:00,5.89391,5.89436,5.89281,5.89366,19000000.0
2006-10-20 06:20:00,5.89378,5.89453,5.89372,5.89431,11000000.0
2006-10-20 06:21:00,5.89353,5.89436,5.89339,5.89399,9000000.0
2006-10-20 06:22:00,5.89416,5.8953,5.89384,5.89433,22000000.0
2006-10-20 06:23:00,5.89417,5.89456,5.8934,5.89348,18000000.0
2006-10-20 06:24:00,5.89347,5.8944,5.89325,5.89424,8000000.0
2006-10-20 06:25:00,5.89356,5.89409,5.89323,5.89397,9000000.0
2006-10-20 06:26:00,5.8941,5.89461,5.89369,5.89369,13000000.0
2006-10-20 06:27:00,5.89338,5.89432,5.89304,5.89304,15000000.0
2006-10-20 06:28:00,5.89272,5.89285,5.89258,5.89285,18000000.0
2006-10-20 06:29:00,5.89333,5.89496,5.89333,5.8935,16000000.0
2006-10-20 06:30:00,5.89281,5.89377,5.89272,5.89377,10000000.0
2006-10-20 06:31:00,5.89412,5.89465,5.89369,5.89426,13000000.0
2006-10-20 06:32:00,5.8935,5.89437,5.89333,5.89437,10000000.0
2006-10-20 06:33:00,5.89364,5.8944,5.89314,5.89331,10000000.0
2006-10-20 06:34:00,5.89317,5.89325,5.8929,5.8931,15000000.0
2006-10-20 06:35:00,5.89285,5.8929,5.89263,5.89284,13000000.0
2006-10-20 06:36:00,5.8931,5.89412,5.89298,5.89365,23000000.0
2006-10-20 06:37:00,5.89361,5.89361,5.89291,5.89341,11000000.0
2006-10-20 06:38:00,5.89363,5.89438,5.8929,5.89339,17000000.0
2006-10-20 06:39:00,5.89313,5.89337,5.89297,5.89337,8000000.0
2006-10-20 06:40:00,5.89444,5.89444,5.89232,5.89269,15000000.0
2006-10-20 06:41:00,5.89283,5.89383,5.89283,5.89299,15000000.0
2006-10-20 06:42:00,5.89289,5.89376,5.89228,5.89249,16000000.0
2006-10-20 06:43:00,5.89278,5.89389,5.89214,5.8922,12000000.0
2006-10-20 06:44:00,5.89234,5.89381,5.89218,5.89236,13000000.0
2006-10-20 06:45:00,5.89223,5.89256,5.89219,5.89231,14000000.0
2006-10-20 06:46:00,5.89248,5.89248,5.89215,5.89223,12000000.0
2006-10-20 06:47:00,5.89215,5.89332,5.89201,5.89322,11000000.0
2006-10-20 06:48:00,5.89279,5.89367,5.8921,5.89306,15000000.0
2006-10-20 06:49:00,5.89261,5.89269,5.89205,5.8925,17000000.0
2006-10-20 06:50:00,5.89235,5.89235,5.8918,5.89185,13000000.0
2006-10-20 06:51:00,5.89188,5.89197,5.89177,5.89177,8000000.0
2006-10-20 06:52:00,5.89191,5.89191,5.89161,5.89177,14000000.0
2006-10-20 06:53:00,5.89208,5.89333,5.89159,5.89333,13000000.0
2006-10-20 06:54:00,5.89313,5.89321,5.89238,5.89295,8000000.0
2006-10-20 06:55:00,5.89282,5.89316,5.89165,5.89288,10000000.0
2006-10-20 06:56:00,5.8928,5.8928,5.89223,5.89233,11000000.0
2006-10-20 06:57:00,5.89285,5.8944,5.89258,5.89352,17000000.0
2006-10-20 06:58:00,5.89366,5.89418,5.89304,5.89319,12000000.0
2006-10-20 06:59:00,5.89295,5.89446,5.89295,5.89446,14000000.0
2006-10-20 07:00:00,5.89481,5.89483,5.89451,5.89478,11000000.0
2006-10-20 07:01:00,5.89429,5.89429,5.89305,5.89322,10000000.0
2006-10-20 07:02:00,5.89316,5.89419,5.893,5.89355,14000000.0
2006-10-20 07:03:00,5.89295,5.89324,5.89217,5.89235,7000000.0
2006-10-20 07:04:00,5.89275,5.89345,5.89189,5.8932,16000000.0
2006-10-20 07:05:00,5.89267,5.89337,5.892,5.89264,15000000.0
2006-10-20 07:06:00,5.89164,5.89316,5.89164,5.89316,16000000.0
2006-10-20 07:07:00,5.89329,5.89356,5.89272,5.89356,12000000.0
2006-10-20 07:08:00,5.89209,5.89327,5.89199,5.89318,8000000.0
2006-10-20 07:09:00,5.89303,5.89361,5.89253,5.89253,8000000.0
2006-10-20 07:10:00,5.89267,5.8935,5.89202,5.89306,16000000.0
2006-10-20 07:11:00,5.8935,5.89421,5.89271,5.89324,17000000.0
2006-10-20 07:12:00,5.89341,5.89443,5.89253,5.89253,20000000.0
2006-10-20 07:13:00,5.89253,5.89411,5.89253,5.89409,18000000.0
2006-10-20 07:14:00,5.89445,5.89468,5.89409,5.89461,11000000.0
2006-10-20 07:15:00,5.8947,5.8947,5.8944,5.89465,18000000.0
2006-10-20 07:16:00,5.89416,5.89482,5.89315,5.89381,18000000.0
2006-10-20 07:17:00,5.89392,5.89471,5.89282,5.8939,12000000.0
2006-10-20 07:18:00,5.894,5.89486,5.89394,5.89486,18000000.0
2006-10-20 07:19:00,5.8949,5.8949,5.89365,5.89383,14000000.0
2006-10-20 07:20:00,5.89275,5.8944,5.89258,5.89365,18000000.0
2006-10-20 07:21:00,5.89321,5.89399,5.89228,5.89306,13000000.0
2006-10-20 07:22:00,5.89249,5.8936,5.89249,5.89274,14000000.0
2006-10-20 07:23:00,5.89254,5.89352,5.89217,5.89266,15000000.0
2006-10-20 07:24:00,5.89356,5.89356,5.89221,5.89344,16000000.0
2006-10-20 07:25:00,5.89381,5.89392,5.89367,5.89367,15000000.0
2006-10-20 07:26:00,5.89334,5.89356,5.89219,5.89245,13000000.0
2006-10-20 07:27:00,5.89242,5.89331,5.89232,5.89292,12000000.0
2006-10-20 07:28:00,5.89233,5.89314,5.8915,5.89291,22000000.0
2006-10-20 07:29:00,5.89318,5.8934,5.89313,5.89324,16000000.0
2006-10-20 07:30:00,5.89295,5.89341,5.89208,5.89242,14000000.0
2006-10-20 07:31:00,5.89183,5.89308,5.89183,5.89301,13000000.0
2006-10-20 07:32:00,5.89269,5.89285,5.89148,5.89153,9000000.0
2006-10-20 07:33:00,5.89199,5.8928,5.89199,5.89242,7000000.0
2006-10-20 07:34:00,5.89215,5.89224,5.89191,5.89202,18000000.0
2006-10-20 07:35:00,5.89263,5.89344,5.89263,5.89286,9000000.0
2006-10-20 07:36:00,5.89267,5.89353,5.89254,5.89273,13000000.0
2006-10-20 07:37:00,5.89362,5.89464,5.89335,5.894,11000000.0
2006-10-20 07:38:00,5.89504,5.89561,5.89427,5.89472,11000000.0
2006-10-20 07:39:00,5.89512,5.89537,5.89421,5.89509,19000000.0
2006-10-20 07:40:00,5.8942,5.89531,5.89368,5.89466,11000000.0
2006-10-20 07:41:00,5.89494,5.8953,5.89405,5.8945,7000000.0
2006-10-20 07:42:00,5.89494,5.8963,5.89441,5.89496,13000000.0
2006-10-20 07:43:00,5.8956,5.89628,5.89446,5.89566,14000000.0
2006-10-20 07:44:00,5.89477,5.89556,5.89444,5.89537,10000000.0
2006-10-20 07:45:00,5.8962,5.89682,5.89564,5.89624,8000000.0
2006-10-20 07:46:00,5.89664,5.89677,5.8953,5.89616,13000000.0
2006-10-20 07:47:00,5.89649,5.89758,5.89649,5.89689,15000000.0
2006-10-20 07:48:00,5.89685,5.89753,5.896,5.89669,13000000.0
2006-10-20 07:49:00,5.89665,5.89759,5.89612,5.89678,10000000.0
2006-10-20 07:50:00,5.89663,5.89742,5.89603,5.89653,17000000.0
2006-10-20 07:51:00,5.89675,5.89737,5.89634,5.89675,16000000.0
2006-10-20 07:52:00,5.89649,5.89752,5.89547,5.89663,13000000.0
2006-10-20 07:53:00,5.89689,5.89807,5.89595,5.89595,10000000.0
2006-10-20 07:54:00,5.89538,5.89772,5.89538,5.89772,11000000.0
2006-10-20 07:55:00,5.89773,5.89828,5.89644,5.89737,12000000.0
2006-10-20 07:56:00,5.89783,5.898,5.89642,5.89721,13000000.0
2006-10-20 07:57:00,5.89725,5.89769,5.89673,5.89743,8000000.0
2006-10-20 07:58:00,5.89752,5.89828,5.89701,5.89804,14000000.0
2006-10-20 07:59:00,5.89765,5.89817,5.89676,5.89811,15000000.0
2006-10-20 08:00:00,5.89717,5.89802,5.89648,5.89747,10000000.0
2006-10-20 08:01:00,5.89711,5.89836,5.89646,5.89836,13000000.0
2006-10-20 08:02:00,5.89803,5.89803,5.8962,5.89709,14000000.0
2006-10-20 08:03:00,5.89696,5.89826,5.8965,5.89716,12000000.0
2006-10-20 08:04:00,5.89856,5.89856,5.89632,5.89812,16000000.0
2006-10-20 08:05:00,5.89752,5.89757,5.89617,5.89733,14000000.0
2006-10-20 08:06:00,5.89731,5.89811,5.89675,5.89753,19000000.0
2006-10-20 08:07:00,5.89718,5.8982,5.89634,5.89756,19000000.0
2006-10-20 08:08:00,5.89794,5.89794,5.89651,5.89724,11000000.0
2006-10-20 08:09:00,5.89771,5.89771,5.89627,5.89695,10000000.0
2006-10-20 08:10:00,5.89601,5.89746,5.89601,5.89663,16000000.0
2006-10-20 08:11:00,5.89642,5.89787,5.89627,5.89787,9000000.0
2006-10-20 08:12:00,5.89813,5.89813,5.89629,5.8976,10000000.0
2006-10-20 08:13:00,5.89781,5.89822,5.8969,5.89723,11000000.0
2006-10-20 08:14:00,5.89709,5.89864,5.89682,5.89757,12000000.0
2006-10-20 08:15:00,5.89697,5.89769,5.89595,5.8961,15000000.0
2006-10-20 08:16:00,5.89684,5.8975,5.89569,5.89642,14000000.0
2006-10-20 08:17:00,5.89615,5.89803,5.8958,5.89803,10000000.0
2006-10-20 08:18:00,5.89788,5.89788,5.89657,5.89767,9000000.0
2006-10-20 08:19:00,5.89669,5.89872,5.89669,5.89782,11000000.0
2006-10-20 08:20:00,5.89756,5.89817,5.89706,5.89735,11000000.0
2006-10-20 08:21:00,5.89738,5.89852,5.89705,5.89771,20000000.0
2006-10-20 08:22:00,5.89785,5.89821,5.89694,5.89807,8000000.0
2006-10-20 08:23:00,5.89767,5.89889,5.89712,5.89821,12000000.0
2006-10-20 08:24:00,5.899,5.899,5.89743,5.89788,13000000.0
2006-10-20 08:25:00,5.898,5.89938,5.89755,5.89906,12000000.0
2006-10-20 08:26:00,5.89919,5.90012,5.89823,5.89906,13000000.0
2006-10-20 08:27:00,5.89838,5.89988,5.89823,5.89909,11000000.0
2006-10-20 08:28:00,5.90003,5.9003,5.89915,5.89956,8000000.0
2006-10-20 08:29:00,5.901,5.90112,5.89923,5.90112,12000000.0
2006-10-20 08:30:00,5.90135,5.90135,5.8998,5.8998,11000000.0
2006-10-20 08:31:00,5.90072,5.90117,5.90004,5.90077,10000000.0
2006-10-20 08:32:00,5.90085,5.9012,5.89884,5.90045,13000000.0
2006-10-20 08:33:00,5.89903,5.9008,5.89903,5.90046,11000000.0
2006-10-20 08:34:00,5.90039,5.90062,5.89866,5.89977,17000000.0
2006-10-20 08:35:00,5.89981,5.90007,5.89888,5.89941,11000000.0
2006-10-20 08:36:00,5.89946,5.8999,5.89828,5.89828,10000000.0
2006-10-20 08:37:00,5.89942,5.89965,5.8975,5.89965,9000000.0
2006-10-20 08:38:00,5.90061,5.90061,5.89856,5.8999,18000000.0
2006-10-20 08:39:00,5.89975,5.89975,5.89843,5.89843,8000000.0
2006-10-20 08:40:00,5.89811,5.89929,5.8977,5.89929,7000000.0
2006-10-20 08:41:00,5.89929,5.89945,5.8991,5.89927,16000000.0
2006-10-20 08:42:00,5.89954,5.90039,5.89906,5.89995,14000000.0
2006-10-20 08:43:00,5.90028,5.90034,5.89876,5.90026,12000000.0
2006-10-20 08:44:00,5.89889,5.90015,5.89884,5.89974,9000000.0
2006-10-20 08:45:00,5.89931,5.89974,5.89811,5.89955,18000000.0
2006-10-20 08:46:00,5.89855,5.90018,5.89787,5.8986,14000000.0
2006-10-20 08:47:00,5.89957,5.90034,5.89776,5.89776,18000000.0
2006-10-20 08:48:00,5.89869,5.89941,5.89772,5.89865,12000000.0
2006-10-20 08:49:00,5.89842,5.89941,5.89788,5.89849,14000000.0
2006-10-20 08:50:00,5.89798,5.89821,5.89689,5.89755,16000000.0
2006-10-20 08:51:00,5.8965,5.89835,5.8962,5.89687,21000000.0
2006-10-20 08:52:00,5.89732,5.89852,5.89703,5.8981,20000000.0
2006-10-20 08:53:00,5.8982,5.8982,5.89682,5.89682,7000000.0
2006-10-20 08:54:00,5.89645,5.89702,5.89553,5.89668,17000000.0
2006-10-20 08:55:00,5.89662,5.89697,5.89525,5.89697,12000000.0
2006-10-20 08:56:00,5.8971,5.89741,5.8959,5.89732,17000000.0
2006-10-20 08:57:00,5.89729,5.89761,5.89639,5.89695,16000000.0
2006-10-20 08:58:00,5.89742,5.8983,5.89598,5.8983,12000000.0
2006-10-20 08:59:00,5.89906,5.89906,5.89647,5.89652,13000000.0
2006-10-20 09:00:00,5.89646,5.8979,5.89643,5.8975,17000000.0
2006-10-20 09:01:00,5.8974,5.89769,5.89638,5.89699,13000000.0
2006-10-20 09:02:00,5.89745,5.8978,5.89725,5.89756,8000000.0
2006-10-20 09:03:00,5.89775,5.89775,5.89645,5.89689,16000000.0
2006-10-20 09:04:00,5.89659,5.89784,5.89645,5.89784,8000000.0
2006-10-20 09:05:00,5.89792,5.89845,5.8969,5.89845,11000000.0
2006-10-20 09:06:00,5.89827,5.89928,5.89779,5.89887,10000000.0
2006-10-20 09:07:00,5.89908,5.89949,5.89838,5.89917,10000000.0
2006-10-20 09:08:00,5.89975,5.89975,5.89692,5.89835,19000000.0
2006-10-20 09:09:00,5.89847,5.89915,5.89799,5.89915,16000000.0
2006-10-20 09:10:00,5.89849,5.89891,5.89804,5.89841,8000000.0
2006-10-20 09:11:00,5.89838,5.89866,5.89726,5.89808,11000000.0
2006-10-20 09:12:00,5.8969,5.89804,5.8969,5.898,16000000.0
2006-10-20 09:13:00,5.89824,5.89931,5.89717,5.89838,15000000.0
2006-10-20 09:14:00,5.89769,5.89907,5.89743,5.89851,17000000.0
2006-10-20 09:15:00,5.89844,5.89891,5.89802,5.89814,12000000.0
2006-10-20 09:16:00,5.89762,5.89836,5.89715,5.89836,14000000.0
2006-10-20 09:17:00,5.8985,5.89918,5.89721,5.89913,14000000.0
2006-10-20 09:18:00,5.89916,5.89917,5.89744,5.89827,18000000.0
2006-10-20 09:19:00,5.89811,5.89953,5.89746,5.89953,14000000.0
2006-10-20 09:20:00,5.89943,5.89967,5.89782,5.89825,18000000.0
2006-10-20 09:21:00,5.89955,5.89955,5.89819,5.89927,17000000.0
2006-10-20 09:22:00,5.89944,5.89982,5.89839,5.89916,13000000.0
2006-10-20 09:23:00,5.89924,5.89924,5.89683,5.89827,12000000.0
2006-10-20 09:24:00,5.89802,5.89966,5.89777,5.8992,14000000.0
2006-10-20 09:25:00,5.89919,5.89919,5.89829,5.89891,9000000.0
2006-10-20 09:26:00,5.89956,5.90115,5.89956,5.90053,13000000.0
2006-10-20 09:27:00,5.90008,5.90186,5.8996,5.90182,13000000.0
2006-10-20 09:28:00,5.90087,5.90173,5.90011,5.90173,19000000.0
2006-10-20 09:29:00,5.90124,5.90209,5.90042,5.9009,14000000.0
2006-10-20 09:30:00,5.90081,5.90183,5.89986,5.90054,15000000.0
2006-10-20 09:31:00,5.89952,5.90025,5.89918,5.89999,11000000.0
2006-10-20 09:32:00,5.89951,5.90026,5.89821,5.89992,16000000.0
2006-10-20 09:33:00,5.90007,5.90056,5.89902,5.9,9000000.0
2006-10-20 09:34:00,5.8995,5.90112,5.89948,5.90029,18000000.0
2006-10-20 09:35:00,5.89992,5.9006,5.89915,5.90018,14000000.0
2006-10-20 09:36:00,5.90054,5.90159,5.90019,5.90075,16000000.0
2006-10-20 09:37:00,5.89987,5.9011,5.89903,5.89998,20000000.0
2006-10-20 09:38:00,5.8997,5.90036,5.89906,5.89906,19000000.0
2006-10-20 09:39:00,5.89933,5.90047,5.89933,5.89963,16000000.0
2006-10-20 09:40:00,5.90057,5.90068,5.89868,5.90068,12000000.0
2006-10-20 09:41:00,5.90062,5.9007,5.89928,5.90066,18000000.0
2006-10-20 09:42:00,5.90047,5.90047,5.89922,5.89922,16000000.0
2006-10-20 09:43:00,5.89877,5.90028,5.89864,5.90009,15000000.0
2006-10-20 09:44:00,5.90075,5.90075,5.89971,5.8999,13000000.0
2006-10-20 09:45:00,5.89969,5.89982,5.89917,5.89942,13000000.0
2006-10-20 09:46:00,5.89942,5.89973,5.89799,5.89936,17000000.0
2006-10-20 09:47:00,5.89821,5.89912,5.89789,5.89874,13000000.0
2006-10-20 09:48:00,5.89852,5.90029,5.89821,5.89847,16000000.0
2006-10-20 09:49:00,5.89786,5.8995,5.89763,5.89914,17000000.0
2006-10-20 09:50:00,5.89896,5.89919,5.89757,5.89885,12000000.0
2006-10-20 09:51:00,5.89869,5.89962,5.89773,5.89962,16000000.0
2006-10-20 09:52:00,5.89944,5.89944,5.89773,5.89848,16000000.0
2006-10-20 09:53:00,5.8989,5.89957,5.89822,5.89927,15000000.0
2006-10-20 09:54:00,5.89919,5.8998,5.89821,5.89894,15000000.0
2006-10-20 09:55:00,5.89868,5.89931,5.89747,5.89879,15000000.0
2006-10-20 09:56:00,5.89861,5.89919,5.89669,5.89808,17000000.0
2006-10-20 09:57:00,5.89807,5.89807,5.89716,5.89797,12000000.0
2006-10-20 09:58:00,5.89793,5.89828,5.89704,5.89706,14000000.0
2006-10-20 09:59:00,5.89719,5.8985,5.89719,5.89828,10000000.0
2006-10-20 10:00:00,5.89841,5.89905,5.89744,5.89905,11000000.0
2006-10-20 10:01:00,5.89813,5.89945,5.89762,5.89904,24000000.0
2006-10-20 10:02:00,5.89899,5.8992,5.89752,5.89868,14000000.0
2006-10-20 10:03:00,5.89937,5.89937,5.8977,5.89781,16000000.0
2006-10-20 10:04:00,5.89926,5.89961,5.89797,5.8994,10000000.0
2006-10-20 10:05:00,5.89959,5.89984,5.89818,5.89973,10000000.0
2006-10-20 10:06:00,5.89928,5.89973,5.89814,5.89903,9000000.0
2006-10-20 10:07:00,5.89921,5.89965,5.89851,5.89861,11000000.0
2006-10-20 10:08:00,5.89987,5.89988,5.89891,5.89912,9000000.0
2006-10-20 10:09:00,5.90018,5.90018,5.89842,5.89842,11000000.0
2006-10-20 10:10:00,5.89907,5.90026,5.89823,5.89988,15000000.0
2006-10-20 10:11:00,5.89979,5.90066,5.89904,5.90066,16000000.0
2006-10-20 10:12:00,5.89959,5.89987,5.8978,5.8992,19000000.0
2006-10-20 10:13:00,5.89869,5.89957,5.89841,5.89936,9000000.0
2006-10-20 10:14:00,5.89928,5.89928,5.89834,5.89895,11000000.0
2006-10-20 10:15:00,5.89965,5.9,5.89812,5.89898,8000000.0
2006-10-20 10:16:00,5.89934,5.89959,5.89821,5.8992,17000000.0
2006-10-20 10:17:00,5.89963,5.90051,5.89881,5.89974,16000000.0
2006-10-20 10:18:00,5.89889,5.89961,5.89798,5.89803,16000000.0
2006-10-20 10:19:00,5.89914,5.90036,5.89863,5.90032,17000000.0
2006-10-20 10:20:00,5.89955,5.90005,5.89876,5.90001,16000000.0
2006-10-20 10:21:00,5.89959,5.90011,5.89887,5.90011,7000000.0
2006-10-20 10:22:00,5.90011,5.90011,5.89881,5.89962,10000000.0
2006-10-20 10:23:00,5.89935,5.9002,5.89918,5.89931,14000000.0
2006-10-20 10:24:00,5.89892,5.89984,5.89852,5.89921,13000000.0
2006-10-20 10:25:00,5.89783,5.89912,5.89776,5.89912,12000000.0
2006-10-20 10:26:00,5.89957,5.90053,5.89922,5.90017,11000000.0
2006-10-20 10:27:00,5.89999,5.90103,5.89982,5.90024,13000000.0
2006-10-20 10:28:00,5.90079,5.90098,5.89963,5.90081,13000000.0
2006-10-20 10:29:00,5.90059,5.90076,5.89996,5.90076,11000000.0
2006-10-20 10:30:00,5.90082,5.90082,5.89861,5.89861,9000000.0
2006-10-20 10:31:00,5.89899,5.89938,5.89827,5.89839,16000000.0
2006-10-20 10:32:00,5.89871,5.89938,5.89822,5.8989,9000000.0
2006-10-20 10:33:00,5.8993,5.8996,5.89781,5.89868,12000000.0
2006-10-20 10:34:00,5.89763,5.89917,5.89763,5.89917,11000000.0
2006-10-20 10:35:00,5.89851,5.89909,5.89749,5.89867,17000000.0
2006-10-20 10:36:00,5.89824,5.899,5.89713,5.899,10000000.0
2006-10-20 10:37:00,5.8985,5.89852,5.89708,5.89755,15000000.0
2006-10-20 10:38:00,5.89882,5.89882,5.89679,5.89817,17000000.0
2006-10-20 10:39:00,5.89683,5.89788,5.89615,5.89692,13000000.0
2006-10-20 10:40:00,5.89744,5.89844,5.89742,5.89833,10000000.0
2006-10-20 10:41:00,5.89716,5.89838,5.89641,5.89721,15000000.0
2006-10-20 10:42:00,5.89719,5.89829,5.89669,5.89829,12000000.0
2006-10-20 10:43:00,5.89652,5.89789,5.89652,5.89717,13000000.0
2006-10-20 10:44:00,5.89598,5.89757,5.89598,5.89737,12000000.0
2006-10-20 10:45:00,5.89754,5.89754,5.89618,5.89743,13000000.0
2006-10-20 10:46:00,5.89672,5.89745,5.89611,5.89697,13000000.0
2006-10-20 10:47:00,5.8965,5.89725,5.89647,5.89725,7000000.0
2006-10-20 10:48:00,5.89772,5.89799,5.89725,5.89796,12000000.0
2006-10-20 10:49:00,5.89769,5.89902,5.89738,5.89902,10000000.0
2006-10-20 10:50:00,5.89912,5.89912,5.89673,5.89745,14000000.0
2006-10-20 10:51:00,5.89786,5.89795,5.89694,5.89733,11000000.0
2006-10-20 10:52:00,5.89702,5.89708,5.89558,5.89704,20000000.0
2006-10-20 10:53:00,5.89785,5.89786,5.89615,5.89729,9000000.0
2006-10-20 10:54:00,5.89731,5.89815,5.89611,5.89649,18000000.0
2006-10-20 10:55:00,5.89823,5.89847,5.8958,5.89617,10000000.0
2006-10-20 10:56:00,5.8967,5.89704,5.89521,5.89585,11000000.0
2006-10-20 10:57:00,5.89564,5.89664,5.895,5.89604,8000000.0
2006-10-20 10:58:00,5.89481,5.89603,5.89464,5.89489,10000000.0
2006-10-20 10:59:00,5.89493,5.89589,5.89493,5.8954,10000000.0
2006-10-20 11:00:00,5.89446,5.89558,5.89393,5.89479,15000000.0
2006-10-20 11:01:00,5.89396,5.89533,5.89384,5.89478,12000000.0
2006-10-20 11:02:00,5.89484,5.89511,5.89403,5.89463,8000000.0
2006-10-20 11:03:00,5.89546,5.89546,5.89324,5.89411,11000000.0
2006-10-20 11:04:00,5.89421,5.89567,5.89421,5.89437,15000000.0
2006-10-20 11:05:00,5.89497,5.89559,5.89392,5.89559,17000000.0
2006-10-20 11:06:00,5.8953,5.8968,5.89481,5.89675,12000000.0
2006-10-20 11:07:00,5.89708,5.89736,5.89597,5.89597,11000000.0
2006-10-20 11:08:00,5.89743,5.89843,5.89715,5.8978,22000000.0
2006-10-20 11:09:00,5.89831,5.89866,5.89705,5.89817,9000000.0
2006-10-20 11:10:00,5.89796,5.8985,5.89706,5.89783,16000000.0
2006-10-20 11:11:00,5.8976,5.89841,5.89732,5.89841,7000000.0
2006-10-20 11:12:00,5.89886,5.89922,5.89745,5.89922,15000000.0
2006-10-20 11:13:00,5.89901,5.89947,5.89818,5.8989,11000000.0
2006-10-20 11:14:00,5.89868,5.8995,5.89777,5.89831,18000000.0
2006-10-20 11:15:00,5.89982,5.89987,5.89875,5.89944,11000000.0
2006-10-20 11:16:00,5.89919,5.89966,5.89851,5.89904,13000000.0
2006-10-20 11:17:00,5.89962,5.89969,5.89801,5.89925,13000000.0
2006-10-20 11:18:00,5.89957,5.89957,5.8984,5.89901,9000000.0
2006-10-20 11:19:00,5.89902,5.89922,5.89782,5.89848,17000000.0
2006-10-20 11:20:00,5.89892,5.89946,5.8982,5.8982,14000000.0
2006-10-20 11:21:00,5.89955,5.90024,5.89859,5.89936,14000000.0
2006-10-20 11:22:00,5.89936,5.90076,5.89936,5.90042,22000000.0
2006-10-20 11:23:00,5.90072,5.90117,5.89916,5.89916,8000000.0
2006-10-20 11:24:00,5.90047,5.90062,5.89942,5.90038,18000000.0
2006-10-20 11:25:00,5.90049,5.90059,5.89942,5.90042,9000000.0
2006-10-20 11:26:00,5.90068,5.90116,5.89959,5.90042,15000000.0
2006-10-20 11:27:00,5.90059,5.90107,5.89998,5.90075,10000000.0
2006-10-20 11:28:00,5.90098,5.90098,5.89928,5.90076,13000000.0
2006-10-20 11:29:00,5.90079,5.90079,5.8995,5.90019,17000000.0
2006-10-20 11:30:00,5.90046,5.90072,5.90004,5.90058,13000000.0
2006-10-20 11:31:00,5.90048,5.90119,5.89978,5.89978,12000000.0
2006-10-20 11:32:00,5.90092,5.9012,5.89942,5.90001,20000000.0
2006-10-20 11:33:00,5.90075,5.90103,5.89939,5.9007,16000000.0
2006-10-20 11:34:00,5.901,5.901,5.90018,5.90059,13000000.0
2006-10-20 11:35:00,5.90052,5.9012,5.8994,5.89969,14000000.0
2006-10-20 11:36:00,5.90118,5.90139,5.89951,5.90093,11000000.0
2006-10-20 11:37:00,5.90047,5.9007,5.89928,5.90011,16000000.0
2006-10-20 11:38:00,5.89956,5.90123,5.89932,5.90123,8000000.0
2006-10-20 11:39:00,5.90085,5.90159,5.90021,5.90089,11000000.0
2006-10-20 11:40:00,5.89991,5.9011,5.89953,5.90047,12000000.0
2006-10-20 11:41:00,5.90042,5.90108,5.89964,5.90106,10000000.0
2006-10-20 11:42:00,5.89966,5.90167,5.8995,5.90157,10000000.0
2006-10-20 11:43:00,5.90113,5.90257,5.90003,5.90123,17000000.0
2006-10-20 11:44:00,5.90119,5.90128,5.9003,5.90099,15000000.0
2006-10-20 11:45:00,5.90053,5.90058,5.89901,5.90001,16000000.0
2006-10-20 11:46:00,5.90101,5.90108,5.89959,5.90053,7000000.0
2006-10-20 11:47:00,5.90105,5.90134,5.89982,5.89982,16000000.0
2006-10-20 11:48:00,5.89978,5.90068,5.89878,5.89978,13000000.0
2006-10-20 11:49:00,5.90047,5.90132,5.90014,5.90094,10000000.0
2006-10-20 11:50:00,5.90133,5.90347,5.90098,5.90347,12000000.0
2006-10-20 11:51:00,5.90321,5.90467,5.90305,5.90467,14000000.0
2006-10-20 11:52:00,5.90499,5.90527,5.90381,5.9049,18000000.0
2006-10-20 11:53:00,5.90394,5.90551,5.90273,5.90525,16000000.0
2006-10-20 11:54:00,5.90434,5.90474,5.90371,5.90464,8000000.0
2006-10-20 11:55:00,5.90523,5.90571,5.90386,5.90506,8000000.0
2006-10-20 11:56:00,5.90491,5.9061,5.90454,5.9061,8000000.0
2006-10-20 11:57:00,5.90594,5.90657,5.90516,5.90657,11000000.0
2006-10-20 11:58:00,5.90678,5.90819,5.90648,5.90767,14000000.0
2006-10-20 11:59:00,5.90746,5.9085,5.90666,5.90848,11000000.0
2006-10-20 12:00:00,5.9092,5.91052,5.90809,5.90839,15000000.0
2006-10-20 12:01:00,5.90802,5.90858,5.90712,5.90775,13000000.0
2006-10-20 12:02:00,5.90793,5.90831,5.90706,5.90788,15000000.0
2006-10-20 12:03:00,5.90762,5.90788,5.90696,5.90772,11000000.0
2006-10-20 12:04:00,5.90801,5.90826,5.90722,5.90813,9000000.0
2006-10-20 12:05:00,5.90791,5.90813,5.90727,5.90729,9000000.0
2006-10-20 12:06:00,5.90729,5.90971,5.90729,5.90873,15000000.0
2006-10-20 12:07:00,5.90975,5.90975,5.9077,5.90924,11000000.0
2006-10-20 12:08:00,5.90957,5.90978,5.90883,5.90978,8000000.0
2006-10-20 12:09:00,5.90913,5.91034,5.90881,5.91026,18000000.0
2006-10-20 12:10:00,5.90867,5.90955,5.90864,5.9095,14000000.0
2006-10-20 12:11:00,5.90946,5.9096,5.90695,5.90695,9000000.0
2006-10-20 12:12:00,5.90742,5.90862,5.90645,5.90645,18000000.0
2006-10-20 12:13:00,5.90662,5.90798,5.9063,5.90707,12000000.0
2006-10-20 12:14:00,5.90709,5.90732,5.90646,5.90696,10000000.0
2006-10-20 12:15:00,5.90741,5.90741,5.90584,5.90711,8000000.0
2006-10-20 12:16:00,5.90643,5.90751,5.90624,5.90722,14000000.0
2006-10-20 12:17:00,5.90705,5.90741,5.90612,5.90732,13000000.0
2006-10-20 12:18:00,5.90795,5.90815,5.90663,5.90793,10000000.0
2006-10-20 12:19:00,5.90694,5.90861,5.90694,5.90861,11000000.0
2006-10-20 12:20:00,5.90799,5.90843,5.9074,5.90843,8000000.0
2006-10-20 12:21:00,5.90828,5.90828,5.90686,5.90686,20000000.0
2006-10-20 12:22:00,5.90644,5.90842,5.90644,5.90773,14000000.0
2006-10-20 12:23:00,5.90795,5.90795,5.90665,5.90682,11000000.0
2006-10-20 12:24:00,5.90703,5.90788,5.90692,5.90713,17000000.0
2006-10-20 12:25:00,5.90634,5.90738,5.90601,5.90614,12000000.0
2006-10-20 12:26:00,5.90563,5.90688,5.90537,5.90671,7000000.0
2006-10-20 12:27:00,5.90614,5.90669,5.90498,5.90669,7000000.0
2006-10-20 12:28:00,5.90617,5.90659,5.90518,5.90576,19000000.0
2006-10-20 12:29:00,5.90566,5.90602,5.90464,5.90583,12000000.0
2006-10-20 12:30:00,5.90595,5.90641,5.90525,5.90641,10000000.0
2006-10-20 12:31:00,5.90638,5.90655,5.90538,5.90604,12000000.0
2006-10-20 12:32:00,5.90589,5.90651,5.90484,5.90533,12000000.0
2006-10-20 12:33:00,5.90558,5.90566,5.90405,5.90538,15000000.0
2006-10-20 12:34:00,5.90576,5.90625,5.90475,5.90592,12000000.0
2006-10-20 12:35:00,5.90565,5.90565,5.90421,5.90536,12000000.0
2006-10-20 12:36:00,5.90448,5.90535,5.90409,5.90497,15000000.0
2006-10-20 12:37:00,5.90477,5.9053,5.90417,5.9045,8000000.0
2006-10-20 12:38:00,5.90508,5.90508,5.90354,5.90385,15000000.0
2006-10-20 12:39:00,5.90416,5.90562,5.90386,5.9043,14000000.0
2006-10-20 12:40:00,5.90469,5.90513,5.9035,5.90513,18000000.0
2006-10-20 12:41:00,5.9047,5.9051,5.90389,5.9051,11000000.0
2006-10-20 12:42:00,5.90521,5.90554,5.90393,5.90393,17000000.0
2006-10-20 12:43:00,5.90409,5.90548,5.90409,5.90431,11000000.0
2006-10-20 12:44:00,5.90473,5.90659,5.90473,5.90648,13000000.0
2006-10-20 12:45:00,5.90693,5.90738,5.90616,5.90738,10000000.0
2006-10-20 12:46:00,5.90813,5.90832,5.90671,5.90774,20000000.0
2006-10-20 12:47:00,5.90751,5.90766,5.90677,5.90764,10000000.0
2006-10-20 12:48:00,5.90769,5.90812,5.9068,5.90778,10000000.0
2006-10-20 12:49:00,5.90769,5.90769,5.90607,5.90689,15000000.0
2006-10-20 12:50:00,5.90705,5.90744,5.90543,5.90632,14000000.0
2006-10-20 12:51:00,5.9074,5.9074,5.90568,5.90619,14000000.0
2006-10-20 12:52:00,5.90665,5.90762,5.90616,5.90757,9000000.0
2006-10-20 12:53:00,5.90751,5.90768,5.90737,5.90748,9000000.0
2006-10-20 12:54:00,5.90721,5.9073,5.90633,5.9064,20000000.0
2006-10-20 12:55:00,5.90697,5.90858,5.90669,5.90685,12000000.0
2006-10-20 12:56:00,5.9068,5.908,5.9068,5.908,7000000.0
2006-10-20 12:57:00,5.90753,5.90772,5.90673,5.90673,13000000.0
2006-10-20 12:58:00,5.9067,5.90817,5.9067,5.90803,16000000.0
2006-10-20 12:59:00,5.90774,5.90857,5.90723,5.9078,14000000.0
2006-10-20 13:00:00,5.90804,5.90824,5.90663,5.90804,12000000.0
2006-10-20 13:01:00,5.90737,5.90795,5.90552,5.90619,17000000.0
2006-10-20 13:02:00,5.90688,5.90709,5.90576,5.90697,10000000.0
2006-10-20 13:03:00,5.90645,5.90688,5.90553,5.90609,22000000.0
2006-10-20 13:04:00,5.90701,5.90701,5.90573,5.90635,20000000.0
2006-10-20 13:05:00,5.90708,5.90723,5.90574,5.90608,14000000.0
2006-10-20 13:06:00,5.90679,5.90741,5.90614,5.90675,17000000.0
2006-10-20 13:07:00,5.90663,5.90718,5.90567,5.90692,22000000.0
2006-10-20 13:08:00,5.90698,5.90765,5.90626,5.90751,12000000.0
2006-10-20 13:09:00,5.90765,5.90768,5.90564,5.90653,12000000.0
2006-10-20 13:10:00,5.9068,5.90763,5.90627,5.90663,20000000.0
2006-10-20 13:11:00,5.90679,5.90738,5.90619,5.90738,12000000.0
2006-10-20 13:12:00,5.90754,5.90754,5.90583,5.90672,16000000.0
2006-10-20 13:13:00,5.90708,5.90745,5.90608,5.90702,14000000.0
2006-10-20 13:14:00,5.90683,5.90702,5.90565,5.90702,17000000.0
2006-10-20 13:15:00,5.90682,5.90682,5.90597,5.90631,7000000.0
2006-10-20 13:16:00,5.90651,5.90664,5.90538,5.90538,9000000.0
2006-10-20 13:17:00,5.90485,5.90617,5.90485,5.90552,15000000.0
2006-10-20 13:18:00,5.90576,5.90688,5.90541,5.9059,17000000.0
2006-10-20 13:19:00,5.90557,5.90613,5.90492,5.90548,15000000.0
2006-10-20 13:20:00,5.90531,5.90708,5.90531,5.90708,12000000.0
2006-10-20 13:21:00,5.90561,5.90655,5.90546,5.90651,24000000.0
2006-10-20 13:22:00,5.90697,5.90697,5.90528,5.90656,12000000.0
2006-10-20 13:23:00,5.90594,5.90594,5.90302,5.90417,12000000.0
2006-10-20 13:24:00,5.90376,5.90468,5.90338,5.90435,18000000.0
2006-10-20 13:25:00,5.90484,5.90697,5.90311,5.90376,12000000.0
2006-10-20 13:26:00,5.90204,5.90358,5.90204,5.90358,12000000.0
2006-10-20 13:27:00,5.90284,5.90325,5.90199,5.90206,9000000.0
2006-10-20 13:28:00,5.90325,5.90351,5.9022,5.90317,15000000.0
2006-10-20 13:29:00,5.90258,5.90328,5.90196,5.90206,14000000.0
2006-10-20 13:30:00,5.90326,5.90326,5.90211,5.90318,11000000.0
2006-10-20 13:31:00,5.90291,5.90293,5.90157,5.90157,11000000.0
2006-10-20 13:32:00,5.90096,5.90347,5.90096,5.90299,8000000.0
2006-10-20 13:33:00,5.90208,5.90422,5.90208,5.90422,14000000.0
2006-10-20 13:34:00,5.90397,5.90403,5.90317,5.90403,11000000.0
2006-10-20 13:35:00,5.90289,5.90386,5.9025,5.90375,16000000.0
2006-10-20 13:36:00,5.90352,5.9044,5.90342,5.90356,8000000.0
2006-10-20 13:37:00,5.90384,5.90398,5.90267,5.90292,17000000.0
2006-10-20 13:38:00,5.90273,5.9039,5.90262,5.90302,14000000.0
2006-10-20 13:39:00,5.90346,5.90384,5.90237,5.90237,10000000.0
2006-10-20 13:40:00,5.90327,5.90348,5.90253,5.90326,8000000.0
2006-10-20 13:41:00,5.903,5.90383,5.9024,5.903,11000000.0
2006-10-20 13:42:00,5.90312,5.90414,5.90291,5.90349,14000000.0
2006-10-20 13:43:00,5.90341,5.90427,5.90249,5.90359,11000000.0
2006-10-20 13:44:00,5.90402,5.90402,5.90218,5.90284,11000000.0
2006-10-20 13:45:00,5.90284,5.90314,5.90184,5.90304,14000000.0
2006-10-20 13:46:00,5.90292,5.90328,5.90151,5.90151,11000000.0
2006-10-20 13:47:00,5.9028,5.90337,5.90181,5.90316,13000000.0
2006-10-20 13:48:00,5.90282,5.90346,5.90215,5.90333,14000000.0
2006-10-20 13:49:00,5.90309,5.90309,5.90151,5.90151,12000000.0
2006-10-20 13:50:00,5.90138,5.90296,5.90071,5.90296,16000000.0
2006-10-20 13:51:00,5.90326,5.9035,5.90133,5.90276,14000000.0
2006-10-20 13:52:00,5.90229,5.90295,5.90211,5.90238,10000000.0
2006-10-20 13:53:00,5.90266,5.90337,5.90164,5.90164,10000000.0
2006-10-20 13:54:00,5.90202,5.90451,5.90202,5.90386,8000000.0
2006-10-20 13:55:00,5.90431,5.90448,5.90322,5.90405,13000000.0
2006-10-20 13:56:00,5.9038,5.90438,5.90313,5.90339,17000000.0
2006-10-20 13:57:00,5.90329,5.90497,5.90329,5.90391,13000000.0
2006-10-20 13:58:00,5.90466,5.90554,5.904,5.90535,7000000.0
2006-10-20 13:59:00,5.9053,5.90565,5.90451,5.90451,9000000.0
2006-10-20 14:00:00,5.90488,5.90584,5.90488,5.90575,7000000.0
2006-10-20 14:01:00,5.90608,5.90619,5.90517,5.90607,11000000.0
2006-10-20 14:02:00,5.90591,5.90591,5.90398,5.90489,19000000.0
2006-10-20 14:03:00,5.90541,5.9059,5.90512,5.90543,13000000.0
2006-10-20 14:04:00,5.9055,5.9055,5.90355,5.90459,22000000.0
2006-10-20 14:05:00,5.90444,5.90446,5.90239,5.9037,17000000.0
2006-10-20 14:06:00,5.90412,5.90416,5.90252,5.90381,11000000.0
2006-10-20 14:07:00,5.90355,5.90388,5.90261,5.90357,9000000.0
2006-10-20 14:08:00,5.90302,5.90374,5.9026,5.90342,11000000.0
2006-10-20 14:09:00,5.90317,5.90446,5.90248,5.9039,12000000.0
2006-10-20 14:10:00,5.90335,5.90335,5.90198,5.9029,13000000.0
2006-10-20 14:11:00,5.90287,5.90289,5.90156,5.90289,14000000.0
2006-10-20 14:12:00,5.90264,5.90264,5.90117,5.90228,11000000.0
2006-10-20 14:13:00,5.90158,5.90361,5.90145,5.90328,11000000.0
2006-10-20 14:14:00,5.90255,5.903,5.90182,5.90254,7000000.0
2006-10-20 14:15:00,5.90284,5.90291,5.90081,5.9023,14000000.0
2006-10-20 14:16:00,5.90265,5.90265,5.90111,5.90179,13000000.0
2006-10-20 14:17:00,5.90325,5.90373,5.902,5.902,22000000.0
2006-10-20 14:18:00,5.9022,5.90362,5.9022,5.90322,15000000.0
2006-10-20 14:19:00,5.90318,5.90374,5.90219,5.90371,12000000.0
2006-10-20 14:20:00,5.90337,5.90388,5.90273,5.90388,7000000.0
2006-10-20 14:21:00,5.90315,5.90452,5.90315,5.90389,13000000.0
2006-10-20 14:22:00,5.90411,5.90497,5.90316,5.90486,8000000.0
2006-10-20 14:23:00,5.90416,5.90442,5.90314,5.90394,11000000.0
2006-10-20 14:24:00,5.90387,5.90444,5.90268,5.90385,13000000.0
2006-10-20 14:25:00,5.90394,5.9043,5.90313,5.9035,15000000.0
2006-10-20 14:26:00,5.90372,5.90383,5.90271,5.90348,8000000.0
2006-10-20 14:27:00,5.90366,5.90367,5.90268,5.90338,10000000.0
2006-10-20 14:28:00,5.90414,5.9044,5.90214,5.90434,11000000.0
2006-10-20 14:29:00,5.90368,5.90419,5.90175,5.90359,21000000.0
2006-10-20 14:30:00,5.90379,5.90427,5.90263,5.90398,11000000.0
2006-10-20 14:31:00,5.9039,5.904,5.90264,5.90331,17000000.0
2006-10-20 14:32:00,5.90342,5.90431,5.90237,5.90356,15000000.0
2006-10-20 14:33:00,5.90351,5.90351,5.90207,5.90223,8000000.0
2006-10-20 14:34:00,5.90186,5.90262,5.90165,5.90212,9000000.0
2006-10-20 14:35:00,5.9017,5.90311,5.9017,5.9026,11000000.0
2006-10-20 14:36:00,5.90275,5.90362,5.90199,5.90304,15000000.0
2006-10-20 14:37:00,5.90269,5.90354,5.9025,5.90294,8000000.0
2006-10-20 14:38:00,5.90204,5.90325,5.90204,5.9029,10000000.0
2006-10-20 14:39:00,5.9028,5.90358,5.90159,5.90316,19000000.0
2006-10-20 14:40:00,5.90317,5.90386,5.90283,5.90356,15000000.0
2006-10-20 14:41:00,5.902,5.90299,5.90065,5.9015,15000000.0
2006-10-20 14:42:00,5.90071,5.90086,5.89927,5.90014,17000000.0
2006-10-20 14:43:00,5.89938,5.90029,5.89793,5.89997,15000000.0
2006-10-20 14:44:00,5.90053,5.90105,5.89893,5.90071,15000000.0
2006-10-20 14:45:00,5.90136,5.90178,5.90077,5.90159,9000000.0
2006-10-20 14:46:00,5.90154,5.90154,5.8994,5.90038,11000000.0
2006-10-20 14:47:00,5.9006,5.90147,5.90028,5.90094,12000000.0
2006-10-20 14:48:00,5.90124,5.90229,5.90096,5.90229,12000000.0
2006-10-20 14:49:00,5.90225,5.90246,5.90067,5.90073,12000000.0
2006-10-20 14:50:00,5.90063,5.90248,5.90063,5.90201,15000000.0
2006-10-20 14:51:00,5.90217,5.90243,5.90088,5.90142,10000000.0
2006-10-20 14:52:00,5.90169,5.90189,5.90041,5.90054,13000000.0
2006-10-20 14:53:00,5.90047,5.90205,5.90028,5.90092,13000000.0
2006-10-20 14:54:00,5.90189,5.90225,5.90124,5.90127,9000000.0
2006-10-20 14:55:00,5.90134,5.90241,5.90092,5.90092,16000000.0
2006-10-20 14:56:00,5.90154,5.90156,5.89966,5.90083,15000000.0
2006-10-20 14:57:00,5.89913,5.90078,5.899,5.899,15000000.0
2006-10-20 14:58:00,5.89905,5.90048,5.89858,5.89973,11000000.0
2006-10-20 14:59:00,5.89953,5.89953,5.89804,5.89894,14000000.0
2006-10-20 15:00:00,5.89872,5.89874,5.89734,5.89856,18000000.0
2006-10-20 15:01:00,5.89798,5.89801,5.89686,5.89761,12000000.0
2006-10-20 15:02:00,5.89641,5.8971,5.89599,5.8971,7000000.0
2006-10-20 15:03:00,5.89622,5.89769,5.89622,5.89769,18000000.0
2006-10-20 15:04:00,5.8975,5.89793,5.89682,5.89682,21000000.0
2006-10-20 15:05:00,5.89699,5.89787,5.89652,5.8978,13000000.0
2006-10-20 15:06:00,5.89755,5.89821,5.89671,5.8975,14000000.0
2006-10-20 15:07:00,5.89743,5.89743,5.89596,5.89721,22000000.0
2006-10-20 15:08:00,5.89725,5.89749,5.89662,5.89748,10000000.0
2006-10-20 15:09:00,5.89749,5.89759,5.89632,5.89632,9000000.0
2006-10-20 15:10:00,5.89639,5.89785,5.89625,5.89785,14000000.0
2006-10-20 15:11:00,5.8983,5.89872,5.89698,5.89872,12000000.0
2006-10-20 15:12:00,5.89808,5.89877,5.89743,5.89848,13000000.0
2006-10-20 15:13:00,5.89701,5.89879,5.89701,5.8975,12000000.0
2006-10-20 15:14:00,5.89777,5.89941,5.8977,5.89848,10000000.0
2006-10-20 15:15:00,5.89723,5.89907,5.89723,5.89853,16000000.0
2006-10-20 15:16:00,5.89816,5.89892,5.89748,5.89754,15000000.0
2006-10-20 15:17:00,5.89617,5.89805,5.89617,5.8978,14000000.0
2006-10-20 15:18:00,5.89845,5.899,5.89668,5.89792,12000000.0
2006-10-20 15:19:00,5.89767,5.89795,5.89683,5.89755,11000000.0
2006-10-20 15:20:00,5.89756,5.89756,5.89595,5.89692,14000000.0
2006-10-20 15:21:00,5.89676,5.89777,5.89676,5.89702,14000000.0
2006-10-20 15:22:00,5.89711,5.89851,5.89711,5.89851,10000000.0
2006-10-20 15:23:00,5.89732,5.89801,5.89732,5.89756,11000000.0
2006-10-20 15:24:00,5.89739,5.89853,5.89686,5.89814,10000000.0
2006-10-20 15:25:00,5.89818,5.89839,5.89693,5.8978,16000000.0
2006-10-20 15:26:00,5.89843,5.89854,5.89697,5.89739,15000000.0
2006-10-20 15:27:00,5.89826,5.89826,5.89658,5.89767,10000000.0
2006-10-20 15:28:00,5.89838,5.89848,5.89733,5.89776,11000000.0
2006-10-20 15:29:00,5.89816,5.89816,5.89525,5.89626,19000000.0
2006-10-20 15:30:00,5.89606,5.89716,5.8953,5.89654,10000000.0
2006-10-20 15:31:00,5.89601,5.89626,5.89462,5.89593,14000000.0
2006-10-20 15:32:00,5.89601,5.89607,5.89473,5.896,12000000.0
2006-10-20 15:33:00,5.89621,5.89697,5.89518,5.89524,20000000.0
2006-10-20 15:34:00,5.89668,5.89778,5.89574,5.89647,12000000.0
2006-10-20 15:35:00,5.89642,5.89678,5.89562,5.89621,12000000.0
2006-10-20 15:36:00,5.89639,5.89777,5.89614,5.89777,10000000.0
2006-10-20 15:37:00,5.89774,5.89799,5.89586,5.89596,10000000.0
2006-10-20 15:38:00,5.89659,5.89721,5.89583,5.89597,13000000.0
2006-10-20 15:39:00,5.89531,5.89684,5.89531,5.8961,7000000.0
2006-10-20 15:40:00,5.89611,5.89701,5.89568,5.89701,10000000.0
2006-10-20 15:41:00,5.89767,5.89826,5.89709,5.89741,9000000.0
2006-10-20 15:42:00,5.89833,5.89922,5.89758,5.89922,13000000.0
2006-10-20 15:43:00,5.89962,5.90004,5.89857,5.89976,16000000.0
2006-10-20 15:44:00,5.89891,5.89972,5.8984,5.89972,14000000.0
2006-10-20 15:45:00,5.89992,5.90013,5.89859,5.89955,15000000.0
2006-10-20 15:46:00,5.8991,5.89936,5.89786,5.89934,13000000.0
2006-10-20 15:47:00,5.89874,5.89963,5.89874,5.89961,9000000.0
2006-10-20 15:48:00,5.89972,5.90119,5.8993,5.90099,21000000.0
2006-10-20 15:49:00,5.90069,5.90074,5.89939,5.90038,23000000.0
2006-10-20 15:50:00,5.9,5.90098,5.89943,5.90069,12000000.0
2006-10-20 15:51:00,5.89969,5.90174,5.89956,5.9009,19000000.0
2006-10-20 15:52:00,5.90023,5.90143,5.89906,5.90055,15000000.0
2006-10-20 15:53:00,5.90024,5.90149,5.9,5.90145,14000000.0
2006-10-20 15:54:00,5.90018,5.90135,5.89931,5.89931,15000000.0
2006-10-20 15:55:00,5.89941,5.90128,5.89941,5.90019,12000000.0
2006-10-20 15:56:00,5.90019,5.9013,5.89958,5.89977,18000000.0
2006-10-20 15:57:00,5.89998,5.90246,5.89998,5.90166,10000000.0
2006-10-20 15:58:00,5.90248,5.90256,5.90079,5.90079,22000000.0
2006-10-20 15:59:00,5.90082,5.90207,5.89981,5.90037,12000000.0
2006-10-20 16:00:00,5.90015,5.90192,5.90015,5.90147,12000000.0
2006-10-20 16:01:00,5.90158,5.90347,5.90103,5.90312,12000000.0
2006-10-20 16:02:00,5.90324,5.90501,5.90251,5.90501,13000000.0
2006-10-20 16:03:00,5.90515,5.9076,5.90515,5.9076,13000000.0
2006-10-20 16:04:00,5.90736,5.90742,5.90599,5.90618,11000000.0
2006-10-20 16:05:00,5.90608,5.90634,5.90481,5.90605,9000000.0
2006-10-20 16:06:00,5.90701,5.90701,5.90542,5.90635,14000000.0
2006-10-20 16:07:00,5.90644,5.90694,5.90479,5.90479,15000000.0
2006-10-20 16:08:00,5.90583,5.90658,5.90457,5.90457,15000000.0
2006-10-20 16:09:00,5.90471,5.90634,5.90433,5.90576,17000000.0
2006-10-20 16:10:00,5.90549,5.9055,5.90415,5.90426,14000000.0
2006-10-20 16:11:00,5.90422,5.9061,5.90392,5.90392,9000000.0
2006-10-20 16:12:00,5.90445,5.90649,5.90445,5.90541,15000000.0
2006-10-20 16:13:00,5.90504,5.9063,5.90448,5.90603,14000000.0
2006-10-20 16:14:00,5.90591,5.90649,5.90535,5.90561,12000000.0
2006-10-20 16:15:00,5.90528,5.90639,5.90495,5.9062,14000000.0
2006-10-20 16:16:00,5.90626,5.90735,5.90509,5.90644,13000000.0
2006-10-20 16:17:00,5.90811,5.90811,5.9068,5.90736,18000000.0
2006-10-20 16:18:00,5.9074,5.90793,5.90603,5.90603,13000000.0
2006-10-20 16:19:00,5.90622,5.90685,5.90593,5.90593,8000000.0
2006-10-20 16:20:00,5.90563,5.90721,5.90563,5.90651,13000000.0
2006-10-20 16:21:00,5.90659,5.90685,5.90507,5.90604,12000000.0
2006-10-20 16:22:00,5.90576,5.90576,5.90402,5.90518,11000000.0
2006-10-20 16:23:00,5.9051,5.9051,5.90345,5.90345,14000000.0
2006-10-20 16:24:00,5.90319,5.90429,5.90273,5.90363,15000000.0
2006-10-20 16:25:00,5.90445,5.90455,5.90328,5.90339,11000000.0
2006-10-20 16:26:00,5.90336,5.9048,5.90336,5.9047,8000000.0
2006-10-20 16:27:00,5.90484,5.90484,5.90371,5.90432,10000000.0
2006-10-20 16:28:00,5.90463,5.90581,5.90392,5.90572,15000000.0
2006-10-20 16:29:00,5.90565,5.90565,5.90431,5.90481,7000000.0
2006-10-20 16:30:00,5.90473,5.9054,5.90361,5.9054,16000000.0
2006-10-20 16:31:00,5.90472,5.90552,5.90423,5.90514,14000000.0
2006-10-20 16:32:00,5.90531,5.90531,5.9046,5.9046,7000000.0
2006-10-20 16:33:00,5.90434,5.90598,5.90425,5.90598,8000000.0
2006-10-20 16:34:00,5.90606,5.90626,5.90512,5.90626,8000000.0
2006-10-20 16:35:00,5.90536,5.90673,5.90536,5.90653,9000000.0
2006-10-20 16:36:00,5.90687,5.9087,5.90665,5.9087,13000000.0
2006-10-20 16:37:00,5.90843,5.90934,5.90773,5.90848,18000000.0
2006-10-20 16:38:00,5.90872,5.9095,5.90743,5.90911,18000000.0
2006-10-20 16:39:00,5.90931,5.91093,5.90852,5.91055,20000000.0
2006-10-20 16:40:00,5.91045,5.91061,5.90814,5.90948,13000000.0
2006-10-20 16:41:00,5.90884,5.90964,5.90777,5.90964,20000000.0
2006-10-20 16:42:00,5.90947,5.90986,5.90795,5.90897,18000000.0
2006-10-20 16:43:00,5.90849,5.90897,5.907,5.90858,15000000.0
2006-10-20 16:44:00,5.90876,5.9089,5.90703,5.9089,20000000.0
2006-10-20 16:45:00,5.90827,5.90944,5.9073,5.90773,13000000.0
2006-10-20 16:46:00,5.9078,5.9089,5.90699,5.90774,15000000.0
2006-10-20 16:47:00,5.90846,5.90861,5.90729,5.90729,8000000.0
2006-10-20 16:48:00,5.90739,5.90783,5.90692,5.90692,11000000.0
2006-10-20 16:49:00,5.90694,5.90832,5.90612,5.9081,12000000.0
2006-10-20 16:50:00,5.9079,5.90927,5.90742,5.9089,15000000.0
2006-10-20 16:51:00,5.90871,5.90905,5.90748,5.90767,18000000.0
2006-10-20 16:52:00,5.90889,5.90932,5.90699,5.90763,14000000.0
2006-10-20 16:53:00,5.90838,5.90966,5.90838,5.90957,8000000.0
2006-10-20 16:54:00,5.90936,5.90966,5.90845,5.90848,11000000.0
2006-10-20 16:55:00,5.90846,5.91037,5.90846,5.9089,12000000.0
2006-10-20 16:56:00,5.90929,5.91104,5.909,5.91071,10000000.0
2006-10-20 16:57:00,5.91148,5.91148,5.90957,5.91004,8000000.0
2006-10-20 16:58:00,5.90789,5.90967,5.90776,5.90967,9000000.0
2006-10-20 16:59:00,5.91018,5.91031,5.90869,5.90966,13000000.0
2006-10-20 17:00:00,5.90951,5.90951,5.90815,5.90894,11000000.0
2006-10-20 17:01:00,5.90761,5.90792,5.90605,5.90735,12000000.0
2006-10-20 17:02:00,5.90746,5.90789,5.90612,5.90677,10000000.0
2006-10-20 17:03:00,5.90691,5.90785,5.90604,5.90663,16000000.0
2006-10-20 17:04:00,5.90627,5.90726,5.90535,5.90656,13000000.0
2006-10-20 17:05:00,5.90645,5.90714,5.90574,5.9063,16000000.0
2006-10-20 17:06:00,5.90687,5.90743,5.90626,5.90672,12000000.0
2006-10-20 17:07:00,5.90625,5.90727,5.90617,5.90711,8000000.0
2006-10-20 17:08:00,5.90574,5.90673,5.90469,5.90555,21000000.0
2006-10-20 17:09:00,5.90516,5.90594,5.90473,5.90505,16000000.0
2006-10-20 17:10:00,5.90498,5.90598,5.90483,5.90486,11000000.0
2006-10-20 17:11:00,5.90626,5.90681,5.90566,5.90681,11000000.0
2006-10-20 17:12:00,5.9072,5.90742,5.90566,5.90588,9000000.0
2006-10-20 17:13:00,5.90665,5.90726,5.90606,5.9069,9000000.0
2006-10-20 17:14:00,5.90675,5.90756,5.90589,5.90756,17000000.0
2006-10-20 17:15:00,5.90762,5.90762,5.90627,5.9072,11000000.0
2006-10-20 17:16:00,5.90673,5.9074,5.90563,5.9073,15000000.0
2006-10-20 17:17:00,5.90748,5.90805,5.90635,5.90671,13000000.0
2006-10-20 17:18:00,5.90787,5.90787,5.90601,5.90776,15000000.0
2006-10-20 17:19:00,5.9073,5.90768,5.90627,5.90716,17000000.0
2006-10-20 17:20:00,5.90707,5.90768,5.90636,5.90727,12000000.0
2006-10-20 17:21:00,5.90746,5.90767,5.90711,5.90725,7000000.0
2006-10-20 17:22:00,5.90765,5.90765,5.90582,5.90627,14000000.0
2006-10-20 17:23:00,5.90687,5.90744,5.90555,5.90739,13000000.0
2006-10-20 17:24:00,5.9072,5.90768,5.9064,5.90679,9000000.0
2006-10-20 17:25:00,5.90818,5.90891,5.9069,5.90842,11000000.0
2006-10-20 17:26:00,5.90813,5.90869,5.90668,5.90668,16000000.0
2006-10-20 17:27:00,5.90795,5.9083,5.90749,5.90816,9000000.0
2006-10-20 17:28:00,5.90767,5.90811,5.90657,5.90739,15000000.0
2006-10-20 17:29:00,5.90734,5.90734,5.90593,5.90661,11000000.0
2006-10-20 17:30:00,5.90609,5.90618,5.90489,5.90554,19000000.0
2006-10-20 17:31:00,5.90389,5.90532,5.90388,5.90519,11000000.0
2006-10-20 17:32:00,5.90542,5.90542,5.90309,5.90373,9000000.0
2006-10-20 17:33:00,5.90232,5.90459,5.9022,5.9036,10000000.0
2006-10-20 17:34:00,5.9038,5.90431,5.90315,5.90378,14000000.0
2006-10-20 17:35:00,5.90404,5.90468,5.90336,5.90454,13000000.0
2006-10-20 17:36:00,5.90444,5.90478,5.90384,5.90384,11000000.0
2006-10-20 17:37:00,5.90368,5.90556,5.90368,5.90379,15000000.0
2006-10-20 17:38:00,5.90357,5.90525,5.90341,5.90494,17000000.0
2006-10-20 17:39:00,5.90417,5.90484,5.90388,5.90474,8000000.0
2006-10-20 17:40:00,5.90524,5.90524,5.9038,5.90425,12000000.0
2006-10-20 17:41:00,5.90529,5.90564,5.90387,5.90387,21000000.0
2006-10-20 17:42:00,5.9041,5.90536,5.9041,5.90426,13000000.0
2006-10-20 17:43:00,5.90381,5.90526,5.90377,5.90526,11000000.0
2006-10-20 17:44:00,5.90526,5.9055,5.90379,5.90411,19000000.0
2006-10-20 17:45:00,5.90476,5.905,5.9039,5.90471,10000000.0
2006-10-20 17:46:00,5.90485,5.90571,5.90445,5.90556,13000000.0
2006-10-20 17:47:00,5.90537,5.90539,5.90434,5.90516,9000000.0
2006-10-20 17:48:00,5.90498,5.90498,5.90305,5.90364,14000000.0
2006-10-20 17:49:00,5.90396,5.90527,5.90293,5.90527,14000000.0
2006-10-20 17:50:00,5.90438,5.9047,5.90314,5.9047,17000000.0
2006-10-20 17:51:00,5.90432,5.90432,5.90295,5.90312,13000000.0
2006-10-20 17:52:00,5.90298,5.90443,5.90298,5.90443,24000000.0
2006-10-20 17:53:00,5.90467,5.90467,5.90342,5.90377,16000000.0
2006-10-20 17:54:00,5.90384,5.90515,5.90372,5.90437,16000000.0
2006-10-20 17:55:00,5.90409,5.90548,5.90409,5.9053,13000000.0
2006-10-20 17:56:00,5.90548,5.90548,5.90417,5.90541,15000000.0
2006-10-20 17:57:00,5.90508,5.90546,5.90454,5.90522,10000000.0
2006-10-20 17:58:00,5.90552,5.90571,5.90386,5.90571,15000000.0
2006-10-20 17:59:00,5.90576,5.90576,5.90392,5.90392,13000000.0
2006-10-20 18:00:00,5.90378,5.90546,5.90378,5.90546,7000000.0
2006-10-20 18:01:00,5.90525,5.90541,5.904,5.90429,18000000.0
2006-10-20 18:02:00,5.90482,5.90645,5.90447,5.90627,17000000.0
2006-10-20 18:03:00,5.90612,5.90632,5.90534,5.90612,16000000.0
2006-10-20 18:04:00,5.90615,5.9065,5.90523,5.9064,14000000.0
2006-10-20 18:05:00,5.9067,5.90686,5.90546,5.90664,13000000.0
2006-10-20 18:06:00,5.9069,5.9069,5.90546,5.90657,18000000.0
2006-10-20 18:07:00,5.90611,5.90637,5.90497,5.90637,12000000.0
2006-10-20 18:08:00,5.90485,5.90647,5.90485,5.90508,18000000.0
2006-10-20 18:09:00,5.90632,5.9067,5.9053,5.90657,12000000.0
2006-10-20 18:10:00,5.90627,5.90631,5.9047,5.90523,13000000.0
2006-10-20 18:11:00,5.90598,5.90618,5.90516,5.90618,10000000.0
2006-10-20 18:12:00,5.90462,5.90589,5.90462,5.90477,11000000.0
2006-10-20 18:13:00,5.90518,5.90672,5.90517,5.90653,14000000.0
2006-10-20 18:14:00,5.90635,5.90671,5.90567,5.9065,10000000.0
2006-10-20 18:15:00,5.90697,5.90697,5.90513,5.90513,10000000.0
2006-10-20 18:16:00,5.90547,5.90668,5.90547,5.90636,9000000.0
2006-10-20 18:17:00,5.90638,5.90657,5.90546,5.90585,18000000.0
2006-10-20 18:18:00,5.90622,5.90747,5.90603,5.90725,14000000.0
2006-10-20 18:19:00,5.90675,5.90739,5.90644,5.907,10000000.0
2006-10-20 18:20:00,5.90735,5.90735,5.90591,5.90695,15000000.0
2006-10-20 18:21:00,5.90606,5.907,5.90547,5.907,18000000.0
2006-10-20 18:22:00,5.90613,5.90692,5.9055,5.9055,14000000.0
2006-10-20 18:23:00,5.90647,5.90647,5.90522,5.90603,7000000.0
2006-10-20 18:24:00,5.90662,5.90682,5.90536,5.90584,9000000.0
2006-10-20 18:25:00,5.90642,5.90668,5.90488,5.90488,13000000.0
2006-10-20 18:26:00,5.90509,5.90572,5.90492,5.90496,16000000.0
2006-10-20 18:27:00,5.90449,5.90524,5.90449,5.90449,14000000.0
2006-10-20 18:28:00,5.90573,5.90574,5.90443,5.9052,13000000.0
2006-10-20 18:29:00,5.90582,5.90582,5.90453,5.90568,11000000.0
2006-10-20 18:30:00,5.90514,5.90546,5.90454,5.90475,16000000.0
2006-10-20 18:31:00,5.90574,5.90605,5.90475,5.90605,12000000.0
2006-10-20 18:32:00,5.9056,5.90608,5.9048,5.90608,11000000.0
2006-10-20 18:33:00,5.90609,5.90628,5.90419,5.90628,13000000.0
2006-10-20 18:34:00,5.90576,5.90591,5.90435,5.90435,13000000.0
2006-10-20 18:35:00,5.90546,5.90546,5.90394,5.905,18000000.0
2006-10-20 18:36:00,5.90525,5.90527,5.90379,5.90382,18000000.0
2006-10-20 18:37:00,5.90516,5.90549,5.90405,5.90518,18000000.0
2006-10-20 18:38:00,5.90489,5.90494,5.90398,5.90447,11000000.0
2006-10-20 18:39:00,5.90583,5.90583,5.9043,5.9043,11000000.0
2006-10-20 18:40:00,5.90386,5.90525,5.90348,5.90348,14000000.0
2006-10-20 18:41:00,5.90337,5.9047,5.90334,5.90447,16000000.0
2006-10-20 18:42:00,5.90443,5.90443,5.9029,5.90419,14000000.0
2006-10-20 18:43:00,5.90372,5.90393,5.90291,5.90299,10000000.0
2006-10-20 18:44:00,5.90334,5.90398,5.90242,5.90398,13000000.0
2006-10-20 18:45:00,5.90393,5.90414,5.90291,5.90322,13000000.0
2006-10-20 18:46:00,5.90288,5.9041,5.9027,5.90272,12000000.0
2006-10-20 18:47:00,5.90249,5.90327,5.90153,5.90319,14000000.0
2006-10-20 18:48:00,5.90272,5.90322,5.90164,5.90166,15000000.0
2006-10-20 18:49:00,5.90114,5.90325,5.901,5.90253,12000000.0
2006-10-20 18:50:00,5.90195,5.90238,5.90152,5.90218,9000000.0
2006-10-20 18:51:00,5.90208,5.90279,5.90142,5.90249,17000000.0
2006-10-20 18:52:00,5.90285,5.90306,5.9017,5.90263,9000000.0
2006-10-20 18:53:00,5.90296,5.90342,5.90212,5.90329,14000000.0
2006-10-20 18:54:00,5.90192,5.90291,5.90093,5.9016,14000000.0
2006-10-20 18:55:00,5.90161,5.90275,5.90143,5.90275,10000000.0
2006-10-20 18:56:00,5.90301,5.90301,5.90137,5.90144,16000000.0
2006-10-20 18:57:00,5.90232,5.90279,5.90162,5.90186,17000000.0
2006-10-20 18:58:00,5.90196,5.90312,5.90196,5.90208,14000000.0
2006-10-20 18:59:00,5.90167,5.90217,5.90109,5.90158,14000000.0
2006-10-20 19:00:00,5.90208,5.90358,5.90191,5.90249,15000000.0
2006-10-20 19:01:00,5.90246,5.9034,5.90198,5.90279,15000000.0
2006-10-20 19:02:00,5.90353,5.90353,5.90205,5.90324,14000000.0
2006-10-20 19:03:00,5.90314,5.90389,5.90239,5.90277,14000000.0
2006-10-20 19:04:00,5.90288,5.904,5.90278,5.90281,12000000.0
2006-10-20 19:05:00,5.9037,5.90371,5.90223,5.90243,15000000.0
2006-10-20 19:06:00,5.90391,5.90391,5.90258,5.90314,16000000.0
2006-10-20 19:07:00,5.90264,5.90359,5.90242,5.90354,20000000.0
2006-10-20 19:08:00,5.90332,5.90353,5.90261,5.90261,8000000.0
2006-10-20 19:09:00,5.90199,5.90215,5.90169,5.90202,17000000.0
2006-10-20 19:10:00,5.90369,5.90386,5.90266,5.90295,9000000.0
2006-10-20 19:11:00,5.90271,5.90271,5.9022,5.9022,16000000.0
2006-10-20 19:12:00,5.90239,5.90347,5.90234,5.90347,13000000.0
2006-10-20 19:13:00,5.90351,5.90351,5.9018,5.9018,10000000.0
2006-10-20 19:14:00,5.90167,5.90268,5.90163,5.90208,20000000.0
2006-10-20 19:15:00,5.90191,5.90359,5.90172,5.90304,12000000.0
2006-10-20 19:16:00,5.90221,5.9031,5.90209,5.90268,8000000.0
2006-10-20 19:17:00,5.90318,5.90334,5.90151,5.90229,18000000.0
2006-10-20 19:18:00,5.90269,5.90289,5.90089,5.90089,11000000.0
2006-10-20 19:19:00,5.90228,5.90275,5.90141,5.90145,12000000.0
2006-10-20 19:20:00,5.90154,5.90336,5.90123,5.90153,14000000.0
2006-10-20 19:21:00,5.90136,5.90288,5.90101,5.9026,13000000.0
2006-10-20 19:22:00,5.90264,5.9027,5.90144,5.90258,12000000.0
2006-10-20 19:23:00,5.90269,5.90269,5.90117,5.90117,14000000.0
2006-10-20 19:24:00,5.90091,5.90162,5.90091,5.90162,19000000.0
2006-10-20 19:25:00,5.90156,5.90229,5.90135,5.90201,8000000.0
2006-10-20 19:26:00,5.90257,5.90269,5.90128,5.90197,7000000.0
2006-10-20 19:27:00,5.90179,5.90219,5.9004,5.90062,20000000.0
2006-10-20 19:28:00,5.90049,5.90187,5.90049,5.90105,17000000.0
2006-10-20 19:29:00,5.90104,5.90165,5.90072,5.90072,10000000.0
2006-10-20 19:30:00,5.90041,5.90153,5.90041,5.90055,15000000.0
2006-10-20 19:31:00,5.90173,5.90188,5.90086,5.90086,11000000.0
2006-10-20 19:32:00,5.90052,5.90227,5.90052,5.90188,9000000.0
2006-10-20 19:33:00,5.90191,5.90222,5.90033,5.90109,14000000.0
2006-10-20 19:34:00,5.90143,5.90312,5.90061,5.9024,17000000.0
2006-10-20 19:35:00,5.90369,5.90372,5.9028,5.90308,8000000.0
2006-10-20 19:36:00,5.90278,5.90327,5.9024,5.90327,15000000.0
2006-10-20 19:37:00,5.90352,5.90364,5.90237,5.90334,8000000.0
2006-10-20 19:38:00,5.90335,5.90421,5.90218,5.90327,15000000.0
2006-10-20 19:39:00,5.90317,5.90552,5.90317,5.90446,17000000.0
2006-10-20 19:40:00,5.90512,5.90512,5.90341,5.90443,16000000.0
2006-10-20 19:41:00,5.90505,5.90525,5.90369,5.90457,11000000.0
2006-10-20 19:42:00,5.90361,5.9041,5.90239,5.9041,15000000.0
2006-10-20 19:43:00,5.90427,5.90427,5.90277,5.90343,14000000.0
2006-10-20 19:44:00,5.90354,5.90469,5.90343,5.90429,14000000.0
2006-10-20 19:45:00,5.90401,5.90448,5.9031,5.90344,15000000.0
2006-10-20 19:46:00,5.90315,5.90336,5.90303,5.90325,15000000.0
2006-10-20 19:47:00,5.90376,5.90484,5.90324,5.9038,16000000.0
2006-10-20 19:48:00,5.90497,5.90497,5.90325,5.90384,16000000.0
2006-10-20 19:49:00,5.90385,5.90401,5.90335,5.9036,8000000.0
2006-10-20 19:50:00,5.90334,5.90334,5.90286,5.90286,9000000.0
2006-10-20 19:51:00,5.9027,5.90338,5.9027,5.90314,19000000.0
2006-10-20 19:52:00,5.90338,5.90359,5.90305,5.90348,11000000.0
2006-10-20 19:53:00,5.90334,5.90412,5.90306,5.90374,14000000.0
2006-10-20 19:54:00,5.90323,5.90531,5.90308,5.90388,18000000.0
2006-10-20 19:55:00,5.90383,5.90465,5.90321,5.90375,13000000.0
2006-10-20 19:56:00,5.90346,5.90407,5.90346,5.90399,10000000.0
2006-10-20 19:57:00,5.90362,5.90434,5.90265,5.90434,16000000.0
2006-10-20 19:58:00,5.90393,5.90424,5.90284,5.90308,15000000.0
2006-10-20 19:59:00,5.90317,5.9044,5.9031,5.90348,14000000.0
2006-10-20 20:00:00,5.90371,5.90396,5.90302,5.90302,11000000.0
2006-10-20 20:01:00,5.9025,5.90408,5.9025,5.90287,24000000.0
2006-10-20 20:02:00,5.90346,5.90385,5.90295,5.90385,11000000.0
2006-10-20 20:03:00,5.90399,5.90399,5.9026,5.9031,11000000.0
2006-10-20 20:04:00,5.90262,5.90408,5.90262,5.90359,10000000.0
2006-10-20 20:05:00,5.9037,5.90451,5.90285,5.90366,17000000.0
2006-10-20 20:06:00,5.90354,5.90365,5.90239,5.90243,10000000.0
2006-10-20 20:07:00,5.90284,5.90468,5.90284,5.90356,14000000.0
2006-10-20 20:08:00,5.90356,5.90455,5.9033,5.9033,13000000.0
2006-10-20 20:09:00,5.90296,5.90367,5.90251,5.90251,11000000.0
2006-10-20 20:10:00,5.9028,5.90391,5.9028,5.90297,11000000.0
2006-10-20 20:11:00,5.90243,5.905,5.90243,5.905,9000000.0
2006-10-20 20:12:00,5.90474,5.90474,5.90275,5.90419,16000000.0
2006-10-20 20:13:00,5.9036,5.90384,5.90249,5.90258,11000000.0
2006-10-20 20:14:00,5.90282,5.90345,5.90254,5.90262,19000000.0
2006-10-20 20:15:00,5.903,5.90436,5.903,5.90384,13000000.0
2006-10-20 20:16:00,5.9039,5.90421,5.90235,5.90324,15000000.0
2006-10-20 20:17:00,5.90289,5.90294,5.90123,5.90156,8000000.0
2006-10-20 20:18:00,5.90148,5.90212,5.90085,5.90212,14000000.0
2006-10-20 20:19:00,5.90141,5.9022,5.90055,5.9022,14000000.0
2006-10-20 20:20:00,5.90071,5.90229,5.90071,5.90103,12000000.0
2006-10-20 20:21:00,5.90089,5.90193,5.90089,5.90118,9000000.0
2006-10-20 20:22:00,5.9016,5.90229,5.90091,5.90207,17000000.0
2006-10-20 20:23:00,5.90189,5.90209,5.90122,5.90129,11000000.0
2006-10-20 20:24:00,5.90068,5.90128,5.90043,5.90127,16000000.0
2006-10-20 20:25:00,5.9011,5.9022,5.90093,5.90093,11000000.0
2006-10-20 20:26:00,5.90066,5.90219,5.90062,5.90148,8000000.0
2006-10-20 20:27:00,5.9016,5.90228,5.90118,5.90228,13000000.0
2006-10-20 20:28:00,5.90224,5.9028,5.90164,5.90192,15000000.0
2006-10-20 20:29:00,5.9013,5.90294,5.9013,5.90214,16000000.0
2006-10-20 20:30:00,5.90325,5.90336,5.90191,5.90238,8000000.0
2006-10-20 20:31:00,5.90278,5.90278,5.90138,5.90161,18000000.0
2006-10-20 20:32:00,5.90153,5.90162,5.90137,5.90137,7000000.0
2006-10-20 20:33:00,5.90199,5.90321,5.90197,5.9023,13000000.0
2006-10-20 20:34:00,5.90157,5.9027,5.90097,5.90249,13000000.0
2006-10-20 20:35:00,5.90151,5.9025,5.90126,5.90131,9000000.0
2006-10-20 20:36:00,5.90094,5.90103,5.90049,5.90103,17000000.0
2006-10-20 20:37:00,5.90115,5.90178,5.90115,5.90178,14000000.0
2006-10-20 20:38:00,5.90156,5.9026,5.90088,5.90088,16000000.0
2006-10-20 20:39:00,5.90099,5.9014,5.90083,5.90083,14000000.0
2006-10-20 20:40:00,5.9008,5.90099,5.9007,5.90093,17000000.0
2006-10-20 20:41:00,5.901,5.90307,5.901,5.90293,16000000.0
2006-10-20 20:42:00,5.90176,5.90376,5.90176,5.90366,22000000.0
2006-10-20 20:43:00,5.90305,5.90339,5.90157,5.9032,18000000.0
2006-10-20 20:44:00,5.90234,5.90295,5.90179,5.90179,16000000.0
2006-10-20 20:45:00,5.90237,5.90259,5.90193,5.90202,8000000.0
2006-10-20 20:46:00,5.90282,5.90341,5.90166,5.90205,19000000.0
2006-10-20 20:47:00,5.90179,5.90207,5.90133,5.90207,12000000.0
2006-10-20 20:48:00,5.90237,5.90237,5.90051,5.9013,9000000.0
2006-10-20 20:49:00,5.90083,5.90222,5.9004,5.9012,19000000.0
2006-10-20 20:50:00,5.90093,5.90105,5.90051,5.90077,15000000.0
2006-10-20 20:51:00,5.90079,5.90086,5.90057,5.9008,9000000.0
2006-10-20 20:52:00,5.90106,5.90183,5.90076,5.90144,11000000.0
2006-10-20 20:53:00,5.90096,5.90165,5.90071,5.90086,15000000.0
2006-10-20 20:54:00,5.90072,5.90168,5.90072,5.90142,12000000.0
2006-10-20 20:55:00,5.90115,5.90165,5.90035,5.90085,18000000.0
2006-10-20 20:56:00,5.90022,5.90056,5.89993,5.89993,12000000.0
2006-10-20 20:57:00,5.90042,5.90153,5.90031,5.9007,13000000.0
2006-10-20 20:58:00,5.90061,5.90145,5.90025,5.90145,11000000.0
2006-10-20 20:59:00,5.9005,5.90104,5.89983,5.90084,11000000.0
2006-10-20 21:00:00,5.9007,5.90115,5.90021,5.90077,17000000.0
2006-10-20 21:01:00,5.90083,5.90094,5.89995,5.90012,10000000.0
2006-10-20 21:02:00,5.89999,5.90084,5.89999,5.90082,8000000.0
2006-10-20 21:03:00,5.90095,5.90095,5.89984,5.89984,19000000.0
2006-10-20 21:04:00,5.90009,5.90215,5.90009,5.90109,18000000.0
2006-10-20 21:05:00,5.90066,5.90193,5.90047,5.90152,14000000.0
2006-10-20 21:06:00,5.90153,5.9025,5.90034,5.90034,12000000.0
2006-10-20 21:07:00,5.90034,5.90131,5.8996,5.90131,10000000.0
2006-10-20 21:08:00,5.90114,5.90133,5.8998,5.90071,14000000.0
2006-10-20 21:09:00,5.90071,5.90071,5.89903,5.89942,16000000.0
2006-10-20 21:10:00,5.89896,5.90003,5.89896,5.89939,15000000.0
2006-10-20 21:11:00,5.89949,5.90011,5.89914,5.89914,13000000.0
2006-10-20 21:12:00,5.89897,5.89897,5.89834,5.89855,10000000.0
2006-10-20 21:13:00,5.89894,5.89976,5.89843,5.89976,14000000.0
2006-10-20 21:14:00,5.89824,5.89883,5.89824,5.89874,10000000.0
2006-10-20 21:15:00,5.89875,5.89979,5.89861,5.89869,15000000.0
2006-10-20 21:16:00,5.89888,5.89924,5.89853,5.8989,11000000.0
2006-10-20 21:17:00,5.89887,5.90004,5.89856,5.89858,13000000.0
2006-10-20 21:18:00,5.89852,5.8996,5.8984,5.89865,17000000.0
2006-10-20 21:19:00,5.89843,5.89969,5.89842,5.89888,12000000.0
2006-10-20 21:20:00,5.89928,5.9002,5.89886,5.8996,14000000.0
2006-10-20 21:21:00,5.89946,5.89946,5.89771,5.89923,11000000.0
2006-10-20 21:22:00,5.90011,5.90011,5.89841,5.89882,9000000.0
2006-10-20 21:23:00,5.89872,5.89915,5.89854,5.89855,7000000.0
2006-10-20 21:24:00,5.89835,5.89865,5.89835,5.89843,11000000.0
2006-10-20 21:25:00,5.89937,5.89991,5.89905,5.89909,7000000.0
2006-10-20 21:26:00,5.90004,5.90004,5.89898,5.89898,13000000.0
2006-10-20 21:27:00,5.89871,5.89993,5.8985,5.89962,11000000.0
2006-10-20 21:28:00,5.9005,5.90053,5.89933,5.90033,15000000.0
2006-10-20 21:29:00,5.89942,5.89992,5.89913,5.8997,12000000.0
2006-10-20 21:30:00,5.89991,5.90047,5.89946,5.90047,10000000.0
2006-10-20 21:31:00,5.90115,5.90148,5.89998,5.90077,10000000.0
2006-10-20 21:32:00,5.90056,5.9023,5.90056,5.9011,12000000.0
2006-10-20 21:33:00,5.90187,5.90188,5.90047,5.90146,19000000.0
2006-10-20 21:34:00,5.90131,5.90214,5.90064,5.90198,8000000.0
2006-10-20 21:35:00,5.90089,5.90214,5.90089,5.90157,20000000.0
2006-10-20 21:36:00,5.90038,5.90071,5.90006,5.90006,19000000.0
2006-10-20 21:37:00,5.90026,5.90168,5.90026,5.90116,19000000.0
2006-10-20 21:38:00,5.90153,5.90189,5.90057,5.90057,13000000.0
2006-10-20 21:39:00,5.90022,5.90138,5.9001,5.90091,17000000.0
2006-10-20 21:40:00,5.9008,5.90082,5.90009,5.90009,7000000.0
2006-10-20 21:41:00,5.90021,5.90207,5.90021,5.90137,11000000.0
2006-10-20 21:42:00,5.90127,5.90181,5.90075,5.90085,18000000.0
2006-10-20 21:43:00,5.90099,5.90254,5.90099,5.90149,13000000.0
2006-10-20 21:44:00,5.90153,5.9027,5.90143,5.90182,16000000.0
2006-10-20 21:45:00,5.90164,5.90213,5.90049,5.90049,11000000.0
2006-10-20 21:46:00,5.90032,5.90102,5.90032,5.90066,13000000.0
2006-10-20 21:47:00,5.90111,5.90111,5.90079,5.90105,13000000.0
2006-10-20 21:48:00,5.90101,5.90184,5.90101,5.90105,17000000.0
2006-10-20 21:49:00,5.90078,5.90091,5.90072,5.90077,8000000.0
2006-10-20 21:50:00,5.90118,5.90198,5.90008,5.90008,11000000.0
2006-10-20 21:51:00,5.90084,5.90271,5.90084,5.90204,13000000.0
2006-10-20 21:52:00,5.90229,5.90229,5.9016,5.90187,13000000.0
2006-10-20 21:53:00,5.90192,5.90289,5.90163,5.90207,14000000.0
2006-10-20 21:54:00,5.90204,5.90283,5.90174,5.90174,11000000.0
2006-10-20 21:55:00,5.90151,5.90151,5.90064,5.90091,17000000.0
2006-10-20 21:56:00,5.90072,5.90184,5.90061,5.90116,12000000.0
2006-10-20 21:57:00,5.90176,5.90258,5.90116,5.90145,16000000.0
2006-10-20 21:58:00,5.90138,5.90178,5.90088,5.90159,9000000.0
2006-10-20 21:59:00,5.90195,5.90224,5.90116,5.90118,18000000.0
2006-10-20 22:00:00,5.90026,5.90228,5.90026,5.90126,13000000.0
2006-10-20 22:01:00,5.9015,5.90293,5.90137,5.9028,11000000.0
2006-10-20 22:02:00,5.90263,5.90272,5.9018,5.9018,17000000.0
2006-10-20 22:03:00,5.90218,5.90346,5.90183,5.90256,23000000.0
2006-10-20 22:04:00,5.90275,5.90275,5.90193,5.90193,15000000.0
2006-10-20 22:05:00,5.90157,5.90186,5.90157,5.90171,14000000.0
2006-10-20 22:06:00,5.90189,5.90189,5.9016,5.90182,15000000.0
2006-10-20 22:07:00,5.902,5.90371,5.902,5.90363,9000000.0
2006-10-20 22:08:00,5.90331,5.90369,5.90279,5.90313,18000000.0
2006-10-20 22:09:00,5.90296,5.90367,5.9022,5.9022,11000000.0
2006-10-20 22:10:00,5.90378,5.9042,5.90333,5.90363,7000000.0
2006-10-20 22:11:00,5.90376,5.90385,5.90229,5.90229,8000000.0
2006-10-20 22:12:00,5.90249,5.90387,5.90228,5.90237,16000000.0
2006-10-20 22:13:00,5.90251,5.9028,5.9018,5.90223,24000000.0
2006-10-20 22:14:00,5.90235,5.90245,5.90213,5.9022,9000000.0
2006-10-20 22:15:00,5.90222,5.90233,5.90208,5.90224,10000000.0
2006-10-20 22:16:00,5.90228,5.90315,5.90135,5.90235,13000000.0
2006-10-20 22:17:00,5.9031,5.90343,5.90226,5.9026,20000000.0
2006-10-20 22:18:00,5.9024,5.9024,5.90189,5.90189,11000000.0
2006-10-20 22:19:00,5.9021,5.90325,5.90194,5.90211,15000000.0
2006-10-20 22:20:00,5.90213,5.90217,5.90075,5.90189,16000000.0
2006-10-20 22:21:00,5.90172,5.90248,5.90065,5.90176,12000000.0
2006-10-20 22:22:00,5.90348,5.90348,5.90175,5.90175,14000000.0
2006-10-20 22:23:00,5.90146,5.90275,5.90146,5.90181,11000000.0
2006-10-20 22:24:00,5.90212,5.90237,5.9013,5.90198,16000000.0
2006-10-20 22:25:00,5.90234,5.90264,5.90116,5.90169,14000000.0
2006-10-20 22:26:00,5.9027,5.9027,5.90081,5.90093,10000000.0
2006-10-20 22:27:00,5.90105,5.90275,5.90105,5.90249,14000000.0
2006-10-20 22:28:00,5.90201,5.90258,5.90122,5.90204,12000000.0
2006-10-20 22:29:00,5.9022,5.90396,5.9022,5.90298,13000000.0
2006-10-20 22:30:00,5.90317,5.90432,5.90317,5.9035,8000000.0
2006-10-20 22:31:00,5.90301,5.90301,5.90237,5.90239,11000000.0
2006-10-20 22:32:00,5.90246,5.9025,5.90222,5.90247,20000000.0
2006-10-20 22:33:00,5.90287,5.90427,5.90287,5.90381,11000000.0
2006-10-20 22:34:00,5.904,5.90454,5.90336,5.90413,10000000.0
2006-10-20 22:35:00,5.9044,5.9045,5.90294,5.9045,13000000.0
2006-10-20 22:36:00,5.90464,5.90464,5.90283,5.90303,9000000.0
2006-10-20 22:37:00,5.90267,5.90282,5.90233,5.90233,13000000.0
2006-10-20 22:38:00,5.90297,5.90382,5.90297,5.90329,9000000.0
2006-10-20 22:39:00,5.90293,5.90437,5.90278,5.90325,12000000.0
2006-10-20 22:40:00,5.90395,5.90435,5.90301,5.90326,9000000.0
2006-10-20 22:41:00,5.90351,5.90446,5.90335,5.90361,14000000.0
2006-10-20 22:42:00,5.90367,5.90459,5.90362,5.90446,13000000.0
2006-10-20 22:43:00,5.9043,5.90444,5.90328,5.90331,12000000.0
2006-10-20 22:44:00,5.90324,5.90442,5.90281,5.9035,15000000.0
2006-10-20 22:45:00,5.90399,5.90509,5.90351,5.90394,13000000.0
2006-10-20 22:46:00,5.9042,5.9042,5.90283,5.90333,14000000.0
2006-10-20 22:47:00,5.90411,5.9049,5.9033,5.90468,15000000.0
2006-10-20 22:48:00,5.90579,5.90579,5.90427,5.90427,13000000.0
2006-10-20 22:49:00,5.90463,5.90572,5.9041,5.905,13000000.0
2006-10-20 22:50:00,5.90469,5.9049,5.90366,5.90366,15000000.0
2006-10-20 22:51:00,5.90386,5.90549,5.90386,5.90403,14000000.0
2006-10-20 22:52:00,5.90411,5.90489,5.904,5.90409,9000000.0
2006-10-20 22:53:00,5.90502,5.90502,5.9033,5.90385,15000000.0
2006-10-20 22:54:00,5.90511,5.90511,5.90281,5.90433,17000000.0
2006-10-20 22:55:00,5.90448,5.90476,5.90312,5.90393,16000000.0
2006-10-20 22:56:00,5.90408,5.90487,5.9035,5.9035,13000000.0
2006-10-20 22:57:00,5.90349,5.90456,5.90349,5.9035,8000000.0
2006-10-20 22:58:00,5.90487,5.90487,5.90312,5.90344,8000000.0
2006-10-20 22:59:00,5.90263,5.90379,5.90263,5.90275,19000000.0
2006-10-23 02:00:00,5.90144,5.90193,5.90074,5.90074,16000000.0
2006-10-23 02:01:00,5.90043,5.90096,5.90043,5.9007,21000000.0
2006-10-23 02:02:00,5.90098,5.90175,5.9007,5.90175,10000000.0
2006-10-23 02:03:00,5.90166,5.90166,5.90063,5.90085,8000000.0
2006-10-23 02:04:00,5.90105,5.90203,5.90016,5.90203,14000000.0
2006-10-23 02:05:00,5.90207,5.90232,5.90095,5.90219,14000000.0
2006-10-23 02:06:00,5.90278,5.90278,5.90084,5.9012,15000000.0
2006-10-23 02:07:00,5.9006,5.90148,5.90029,5.90029,10000000.0
2006-10-23 02:08:00,5.90059,5.90242,5.90059,5.90074,16000000.0
2006-10-23 02:09:00,5.90093,5.90093,5.89723,5.89723,18000000.0
2006-10-23 02:10:00,5.89716,5.90085,5.89716,5.90085,16000000.0
2006-10-23 02:11:00,5.90116,5.90116,5.89946,5.9003,14000000.0
2006-10-23 02:12:00,5.8998,5.90077,5.89928,5.90002,10000000.0
2006-10-23 02:13:00,5.90014,5.90112,5.89958,5.89992,15000000.0
2006-10-23 02:14:00,5.90033,5.90136,5.89983,5.90063,19000000.0
2006-10-23 02:15:00,5.901,5.901,5.90024,5.90024,12000000.0
2006-10-23 02:16:00,5.90037,5.90203,5.90037,5.90203,18000000.0
2006-10-23 02:17:00,5.90249,5.90254,5.90228,5.90228,14000000.0
2006-10-23 02:18:00,5.90197,5.90197,5.90009,5.90064,12000000.0
2006-10-23 02:19:00,5.90121,5.90121,5.89997,5.90044,14000000.0
2006-10-23 02:20:00,5.89956,5.89956,5.89696,5.89696,13000000.0
2006-10-23 02:21:00,5.89641,5.90085,5.89641,5.90085,15000000.0
2006-10-23 02:22:00,5.90015,5.90108,5.89969,5.90049,13000000.0
2006-10-23 02:23:00,5.90103,5.90136,5.90049,5.901,16000000.0
2006-10-23 02:24:00,5.90079,5.90085,5.90013,5.90066,17000000.0
2006-10-23 02:25:00,5.9013,5.90168,5.90054,5.90107,10000000.0
2006-10-23 02:26:00,5.90086,5.90183,5.90022,5.90054,13000000.0
2006-10-23 02:27:00,5.9013,5.90207,5.90119,5.90207,7000000.0
2006-10-23 02:28:00,5.90186,5.90186,5.90103,5.90131,9000000.0
2006-10-23 02:29:00,5.90123,5.90151,5.90013,5.90094,20000000.0
2006-10-23 02:30:00,5.90102,5.90135,5.90081,5.90085,11000000.0
2006-10-23 02:31:00,5.90046,5.90117,5.89838,5.89838,9000000.0
2006-10-23 02:32:00,5.89909,5.90087,5.89909,5.90087,13000000.0
2006-10-23 02:33:00,5.90153,5.90249,5.90153,5.90244,14000000.0
2006-10-23 02:34:00,5.90222,5.90241,5.9007,5.90156,17000000.0
2006-10-23 02:35:00,5.90096,5.90171,5.9004,5.90171,15000000.0
2006-10-23 02:36:00,5.90052,5.90145,5.90038,5.90042,14000000.0
2006-10-23 02:37:00,5.89999,5.90061,5.89999,5.90041,13000000.0
2006-10-23 02:38:00,5.90024,5.90026,5.90001,5.90011,14000000.0
2006-10-23 02:39:00,5.90036,5.9017,5.90036,5.9017,15000000.0
2006-10-23 02:40:00,5.90189,5.90203,5.90095,5.90102,12000000.0
2006-10-23 02:41:00,5.90111,5.90213,5.90092,5.90092,13000000.0
2006-10-23 02:42:00,5.90094,5.90159,5.90094,5.90159,16000000.0
2006-10-23 02:43:00,5.9006,5.90195,5.89808,5.90162,18000000.0
2006-10-23 02:44:00,5.90284,5.90301,5.90278,5.90289,10000000.0
2006-10-23 02:45:00,5.90298,5.90298,5.90268,5.90284,14000000.0
2006-10-23 02:46:00,5.90222,5.90231,5.90113,5.90113,18000000.0
2006-10-23 02:47:00,5.90253,5.90297,5.9014,5.90183,17000000.0
2006-10-23 02:48:00,5.90268,5.90268,5.90149,5.90227,7000000.0
2006-10-23 02:49:00,5.90271,5.90271,5.90103,5.90103,13000000.0
2006-10-23 02:50:00,5.9012,5.90163,5.9012,5.90159,14000000.0
2006-10-23 02:51:00,5.9016,5.9019,5.90155,5.90171,15000000.0
2006-10-23 02:52:00,5.9022,5.90257,5.90108,5.9012,15000000.0
2006-10-23 02:53:00,5.90109,5.90222,5.90109,5.9012,9000000.0
2006-10-23 02:54:00,5.90113,5.90232,5.90113,5.90232,13000000.0
2006-10-23 02:55:00,5.90226,5.9023,5.90151,5.90226,11000000.0
2006-10-23 02:56:00,5.90176,5.90248,5.90151,5.90218,18000000.0
2006-10-23 02:57:00,5.90261,5.90261,5.90133,5.90163,13000000.0
2006-10-23 02:58:00,5.90173,5.9018,5.90166,5.90173,9000000.0
2006-10-23 02:59:00,5.903,5.90314,5.90179,5.90179,14000000.0
2006-10-23 03:00:00,5.9014,5.90205,5.9014,5.90176,11000000.0
2006-10-23 03:01:00,5.90157,5.90157,5.89849,5.90133,11000000.0
2006-10-23 03:02:00,5.90212,5.90219,5.90122,5.9021,11000000.0
2006-10-23 03:03:00,5.90178,5.90216,5.89844,5.90204,23000000.0
2006-10-23 03:04:00,5.90221,5.90401,5.90209,5.90248,11000000.0
2006-10-23 03:05:00,5.90303,5.90398,5.90214,5.90214,17000000.0
2006-10-23 03:06:00,5.90264,5.90428,5.90264,5.90428,9000000.0
2006-10-23 03:07:00,5.90495,5.90495,5.90305,5.90315,15000000.0
2006-10-23 03:08:00,5.90338,5.90449,5.90306,5.90368,12000000.0
2006-10-23 03:09:00,5.90452,5.90494,5.90323,5.90323,15000000.0
2006-10-23 03:10:00,5.9033,5.90478,5.9033,5.90414,19000000.0
2006-10-23 03:11:00,5.90394,5.90394,5.90344,5.9037,15000000.0
2006-10-23 03:12:00,5.90377,5.90454,5.9029,5.90361,18000000.0
2006-10-23 03:13:00,5.90352,5.90433,5.90317,5.90343,18000000.0
2006-10-23 03:14:00,5.90362,5.90428,5.90347,5.90366,10000000.0
2006-10-23 03:15:00,5.9044,5.9047,5.90299,5.90313,7000000.0
2006-10-23 03:16:00,5.90396,5.90422,5.90318,5.90412,8000000.0
2006-10-23 03:17:00,5.90431,5.90431,5.90278,5.90361,10000000.0
2006-10-23 03:18:00,5.90312,5.90364,5.90265,5.90364,15000000.0
2006-10-23 03:19:00,5.90414,5.90495,5.90408,5.90495,10000000.0
2006-10-23 03:20:00,5.90488,5.90515,5.90482,5.90503,16000000.0
2006-10-23 03:21:00,5.90501,5.90503,5.90484,5.90496,11000000.0
2006-10-23 03:22:00,5.90457,5.90457,5.90396,5.904,10000000.0
2006-10-23 03:23:00,5.90285,5.90406,5.90262,5.90266,12000000.0
2006-10-23 03:24:00,5.9029,5.90432,5.9029,5.90338,13000000.0
2006-10-23 03:25:00,5.90414,5.90441,5.90313,5.90384,11000000.0
2006-10-23 03:26:00,5.9036,5.90429,5.90342,5.90386,13000000.0
2006-10-23 03:27:00,5.90362,5.90449,5.90307,5.90339,14000000.0
2006-10-23 03:28:00,5.90307,5.90328,5.90286,5.90286,18000000.0
2006-10-23 03:29:00,5.90274,5.90274,5.89962,5.9025,15000000.0
2006-10-23 03:30:00,5.90349,5.90399,5.90335,5.90335,10000000.0
2006-10-23 03:31:00,5.90373,5.90427,5.90314,5.90343,13000000.0
2006-10-23 03:32:00,5.90336,5.90384,5.90292,5.90292,16000000.0
2006-10-23 03:33:00,5.90266,5.90421,5.90249,5.90307,13000000.0
2006-10-23 03:34:00,5.90405,5.9045,5.90252,5.9033,16000000.0
2006-10-23 03:35:00,5.9035,5.90397,5.90289,5.90289,10000000.0
2006-10-23 03:36:00,5.90266,5.90423,5.90266,5.90423,11000000.0
2006-10-23 03:37:00,5.90366,5.90396,5.90252,5.90339,13000000.0
2006-10-23 03:38:00,5.90397,5.90499,5.90344,5.90379,13000000.0
2006-10-23 03:39:00,5.90483,5.90484,5.90367,5.90367,13000000.0
2006-10-23 03:40:00,5.90365,5.90405,5.90365,5.90405,12000000.0
2006-10-23 03:41:00,5.90436,5.90436,5.90309,5.90309,16000000.0
2006-10-23 03:42:00,5.90252,5.9045,5.90252,5.9045,21000000.0
2006-10-23 03:43:00,5.90453,5.90519,5.90365,5.90519,18000000.0
2006-10-23 03:44:00,5.90517,5.90566,5.9036,5.9049,15000000.0
2006-10-23 03:45:00,5.90384,5.90497,5.90384,5.90497,9000000.0
2006-10-23 03:46:00,5.90466,5.90504,5.9038,5.90402,8000000.0
2006-10-23 03:47:00,5.90351,5.90482,5.9034,5.9046,11000000.0
2006-10-23 03:48:00,5.90465,5.90482,5.90384,5.90428,9000000.0
2006-10-23 03:49:00,5.90455,5.90459,5.90431,5.90447,16000000.0
2006-10-23 03:50:00,5.90424,5.9046,5.90424,5.90439,19000000.0
2006-10-23 03:51:00,5.90443,5.90502,5.90424,5.90432,9000000.0
2006-10-23 03:52:00,5.90339,5.90454,5.90339,5.90361,19000000.0
2006-10-23 03:53:00,5.9034,5.90579,5.9034,5.90535,10000000.0
2006-10-23 03:54:00,5.90524,5.9056,5.90401,5.90502,17000000.0
2006-10-23 03:55:00,5.90505,5.90554,5.90428,5.90428,16000000.0
2006-10-23 03:56:00,5.90453,5.90573,5.90447,5.90556,7000000.0
2006-10-23 03:57:00,5.90513,5.90568,5.90406,5.90406,11000000.0
2006-10-23 03:58:00,5.90483,5.90488,5.90442,5.90442,12000000.0
2006-10-23 03:59:00,5.90484,5.90606,5.90484,5.90606,17000000.0
2006-10-23 04:00:00,5.90604,5.90631,5.90544,5.90611,12000000.0
2006-10-23 04:01:00,5.90394,5.90533,5.90394,5.90493,16000000.0
2006-10-23 04:02:00,5.90344,5.90392,5.90338,5.90338,14000000.0
2006-10-23 04:03:00,5.90364,5.90491,5.90314,5.904,12000000.0
2006-10-23 04:04:00,5.90377,5.90481,5.90377,5.90386,16000000.0
2006-10-23 04:05:00,5.90401,5.90459,5.90351,5.90388,13000000.0
2006-10-23 04:06:00,5.9035,5.90432,5.90305,5.90323,16000000.0
2006-10-23 04:07:00,5.90308,5.90342,5.90256,5.90256,13000000.0
2006-10-23 04:08:00,5.90255,5.90275,5.90244,5.90258,14000000.0
2006-10-23 04:09:00,5.90282,5.90381,5.90236,5.90236,10000000.0
2006-10-23 04:10:00,5.90322,5.9041,5.90283,5.90373,12000000.0
2006-10-23 04:11:00,5.90356,5.90356,5.90257,5.90257,14000000.0
2006-10-23 04:12:00,5.90241,5.90263,5.90232,5.90232,19000000.0
2006-10-23 04:13:00,5.90273,5.90421,5.90273,5.90421,20000000.0
2006-10-23 04:14:00,5.90392,5.90405,5.90296,5.90314,12000000.0
2006-10-23 04:15:00,5.90288,5.90288,5.90241,5.90241,8000000.0
2006-10-23 04:16:00,5.90247,5.90255,5.90226,5.90231,13000000.0
2006-10-23 04:17:00,5.90277,5.90323,5.90269,5.90321,15000000.0
2006-10-23 04:18:00,5.90342,5.90392,5.90273,5.90285,9000000.0
2006-10-23 04:19:00,5.90292,5.90292,5.9022,5.9026,12000000.0
2006-10-23 04:20:00,5.90271,5.90339,5.90207,5.90207,9000000.0
2006-10-23 04:21:00,5.9025,5.9031,5.90203,5.90203,17000000.0
2006-10-23 04:22:00,5.90216,5.90323,5.90185,5.902,14000000.0
2006-10-23 04:23:00,5.90211,5.90259,5.90162,5.90182,10000000.0
2006-10-23 04:24:00,5.90205,5.9036,5.90205,5.90273,12000000.0
2006-10-23 04:25:00,5.90277,5.90436,5.90277,5.90365,10000000.0
2006-10-23 04:26:00,5.90324,5.90481,5.90297,5.90397,7000000.0
2006-10-23 04:27:00,5.90355,5.90475,5.90355,5.90475,15000000.0
2006-10-23 04:28:00,5.90419,5.90467,5.90321,5.90321,7000000.0
2006-10-23 04:29:00,5.90309,5.90309,5.90273,5.90298,14000000.0
2006-10-23 04:30:00,5.90296,5.90312,5.90291,5.90306,11000000.0
2006-10-23 04:31:00,5.9024,5.90257,5.89933,5.90257,15000000.0
2006-10-23 04:32:00,5.90389,5.90399,5.90373,5.90395,17000000.0
2006-10-23 04:33:00,5.90364,5.90394,5.90364,5.90379,14000000.0
2006-10-23 04:34:00,5.90293,5.90394,5.90145,5.90394,9000000.0
2006-10-23 04:35:00,5.90477,5.90483,5.90456,5.90458,12000000.0
2006-10-23 04:36:00,5.90473,5.90487,5.90457,5.9047,12000000.0
2006-10-23 04:37:00,5.90468,5.90535,5.90158,5.90535,12000000.0
2006-10-23 04:38:00,5.90531,5.90535,5.90428,5.90472,11000000.0
2006-10-23 04:39:00,5.90483,5.90623,5.90433,5.90616,17000000.0
2006-10-23 04:40:00,5.9057,5.90644,5.90516,5.90539,9000000.0
2006-10-23 04:41:00,5.90591,5.90591,5.90431,5.90484,10000000.0
2006-10-23 04:42:00,5.90509,5.90536,5.90432,5.90432,8000000.0
2006-10-23 04:43:00,5.90311,5.9044,5.90267,5.90309,18000000.0
2006-10-23 04:44:00,5.90318,5.90452,5.90318,5.90405,9000000.0
2006-10-23 04:45:00,5.90396,5.90404,5.90278,5.90369,9000000.0
2006-10-23 04:46:00,5.90334,5.90334,5.90272,5.90321,16000000.0
2006-10-23 04:47:00,5.90352,5.90447,5.90352,5.90447,12000000.0
2006-10-23 04:48:00,5.90459,5.90506,5.9037,5.9037,10000000.0
2006-10-23 04:49:00,5.90427,5.90492,5.90332,5.90332,16000000.0
2006-10-23 04:50:00,5.90342,5.90468,5.9029,5.903,16000000.0
2006-10-23 04:51:00,5.90324,5.90403,5.90286,5.90286,20000000.0
2006-10-23 04:52:00,5.9039,5.90453,5.9027,5.90377,13000000.0
2006-10-23 04:53:00,5.90406,5.90464,5.9038,5.90451,11000000.0
2006-10-23 04:54:00,5.90444,5.90444,5.9036,5.90421,11000000.0
2006-10-23 04:55:00,5.90378,5.90424,5.90307,5.90307,12000000.0
2006-10-23 04:56:00,5.90236,5.90444,5.90099,5.90444,16000000.0
2006-10-23 04:57:00,5.90535,5.90535,5.90508,5.90531,7000000.0
2006-10-23 04:58:00,5.90382,5.90426,5.90281,5.90309,13000000.0
2006-10-23 04:59:00,5.90359,5.90391,5.90251,5.90362,17000000.0
2006-10-23 05:00:00,5.90351,5.90409,5.90332,5.90395,10000000.0
2006-10-23 05:01:00,5.90372,5.90415,5.90248,5.90341,13000000.0
2006-10-23 05:02:00,5.90348,5.9038,5.90222,5.90334,18000000.0
2006-10-23 05:03:00,5.90307,5.90307,5.9022,5.9022,9000000.0
2006-10-23 05:04:00,5.90229,5.90248,5.9022,5.90223,12000000.0
2006-10-23 05:05:00,5.90241,5.90247,5.90225,5.90225,10000000.0
2006-10-23 05:06:00,5.90263,5.90353,5.90232,5.90232,20000000.0
2006-10-23 05:07:00,5.90214,5.90337,5.90199,5.90199,10000000.0
2006-10-23 05:08:00,5.90198,5.90269,5.90182,5.90269,17000000.0
2006-10-23 05:09:00,5.90267,5.90329,5.90143,5.90329,15000000.0
2006-10-23 05:10:00,5.90325,5.90332,5.90207,5.90253,10000000.0
2006-10-23 05:11:00,5.90323,5.90323,5.90195,5.90282,16000000.0
2006-10-23 05:12:00,5.903,5.90322,5.9023,5.9026,7000000.0
2006-10-23 05:13:00,5.90284,5.90353,5.90203,5.90325,12000000.0
2006-10-23 05:14:00,5.90167,5.90297,5.90167,5.90211,14000000.0
2006-10-23 05:15:00,5.90201,5.90279,5.90201,5.90265,16000000.0
2006-10-23 05:16:00,5.90276,5.90308,5.90269,5.90308,15000000.0
2006-10-23 05:17:00,5.90299,5.90368,5.90242,5.90272,10000000.0
2006-10-23 05:18:00,5.90324,5.90365,5.90185,5.90264,13000000.0
2006-10-23 05:19:00,5.9023,5.90243,5.90206,5.90222,13000000.0
2006-10-23 05:20:00,5.90251,5.9036,5.90248,5.90355,20000000.0
2006-10-23 05:21:00,5.9032,5.9032,5.90214,5.90228,9000000.0
2006-10-23 05:22:00,5.9025,5.90352,5.90205,5.90264,17000000.0
2006-10-23 05:23:00,5.90224,5.9023,5.90167,5.90196,14000000.0
2006-10-23 05:24:00,5.90205,5.90259,5.90168,5.90197,19000000.0
2006-10-23 05:25:00,5.9017,5.9028,5.9017,5.90183,13000000.0
2006-10-23 05:26:00,5.9017,5.90328,5.90155,5.90183,13000000.0
2006-10-23 05:27:00,5.90174,5.90289,5.90172,5.90222,13000000.0
2006-10-23 05:28:00,5.9022,5.90301,5.90159,5.90178,10000000.0
2006-10-23 05:29:00,5.90282,5.90287,5.90179,5.90241,17000000.0
2006-10-23 05:30:00,5.90255,5.90264,5.90159,5.90159,21000000.0
2006-10-23 05:31:00,5.90162,5.90175,5.90146,5.90146,13000000.0
2006-10-23 05:32:00,5.90168,5.90168,5.9014,5.90163,16000000.0
2006-10-23 05:33:00,5.90194,5.90368,5.90187,5.90258,13000000.0
2006-10-23 05:34:00,5.90213,5.90303,5.90149,5.90149,13000000.0
2006-10-23 05:35:00,5.90153,5.90292,5.90153,5.90274,14000000.0
2006-10-23 05:36:00,5.90302,5.90317,5.90175,5.9023,18000000.0
2006-10-23 05:37:00,5.90289,5.9035,5.90196,5.90322,12000000.0
2006-10-23 05:38:00,5.90342,5.90342,5.90216,5.90231,13000000.0
2006-10-23 05:39:00,5.90214,5.90243,5.90152,5.90161,21000000.0
2006-10-23 05:40:00,5.9021,5.90358,5.9021,5.90332,14000000.0
2006-10-23 05:41:00,5.90251,5.90334,5.90219,5.90243,13000000.0
2006-10-23 05:42:00,5.90189,5.90373,5.90189,5.90309,8000000.0
2006-10-23 05:43:00,5.90388,5.90422,5.90265,5.9031,13000000.0
2006-10-23 05:44:00,5.90308,5.90362,5.90242,5.90272,13000000.0
2006-10-23 05:45:00,5.90311,5.90442,5.90311,5.90409,24000000.0
2006-10-23 05:46:00,5.90421,5.90421,5.90257,5.90268,14000000.0
2006-10-23 05:47:00,5.90223,5.90351,5.90218,5.90351,11000000.0
2006-10-23 05:48:00,5.90348,5.90366,5.9027,5.90303,18000000.0
2006-10-23 05:49:00,5.9027,5.90303,5.90268,5.90287,10000000.0
2006-10-23 05:50:00,5.90454,5.90454,5.90289,5.90318,10000000.0
2006-10-23 05:51:00,5.9028,5.90334,5.90232,5.90233,11000000.0
2006-10-23 05:52:00,5.9031,5.90466,5.90296,5.90466,19000000.0
2006-10-23 05:53:00,5.90512,5.90512,5.9035,5.9035,15000000.0
2006-10-23 05:54:00,5.90291,5.90489,5.90283,5.90441,7000000.0
2006-10-23 05:55:00,5.90335,5.90412,5.90252,5.90351,12000000.0
2006-10-23 05:56:00,5.90352,5.90414,5.90299,5.90299,16000000.0
2006-10-23 05:57:00,5.90218,5.90295,5.90187,5.90187,11000000.0
2006-10-23 05:58:00,5.90191,5.9041,5.90191,5.9041,22000000.0
2006-10-23 05:59:00,5.90435,5.90435,5.90322,5.90322,9000000.0
2006-10-23 06:00:00,5.90301,5.90366,5.90216,5.90274,17000000.0
2006-10-23 06:01:00,5.90298,5.90298,5.90238,5.90278,18000000.0
2006-10-23 06:02:00,5.90292,5.90292,5.90265,5.90285,18000000.0
2006-10-23 06:03:00,5.90273,5.90434,5.90273,5.90341,16000000.0
2006-10-23 06:04:00,5.90301,5.90301,5.90202,5.9022,8000000.0
2006-10-23 06:05:00,5.90325,5.90387,5.90281,5.90337,10000000.0
2006-10-23 06:06:00,5.90267,5.90405,5.90227,5.9029,27000000.0
2006-10-23 06:07:00,5.90296,5.90363,5.90244,5.90244,17000000.0
2006-10-23 06:08:00,5.90248,5.90267,5.90235,5.90243,14000000.0
2006-10-23 06:09:00,5.90274,5.90501,5.90274,5.90501,13000000.0
2006-10-23 06:10:00,5.90483,5.90522,5.90346,5.90363,14000000.0
2006-10-23 06:11:00,5.90358,5.90469,5.90343,5.90465,16000000.0
2006-10-23 06:12:00,5.90498,5.90519,5.90481,5.905,17000000.0
2006-10-23 06:13:00,5.90504,5.9051,5.9048,5.90498,14000000.0
2006-10-23 06:14:00,5.90482,5.90525,5.90482,5.90525,12000000.0
2006-10-23 06:15:00,5.90525,5.90548,5.90517,5.90541,13000000.0
2006-10-23 06:16:00,5.90476,5.90507,5.90256,5.90409,14000000.0
2006-10-23 06:17:00,5.90372,5.90459,5.90322,5.90322,11000000.0
2006-10-23 06:18:00,5.90411,5.90437,5.90282,5.90355,12000000.0
2006-10-23 06:19:00,5.90376,5.90454,5.90328,5.90364,19000000.0
2006-10-23 06:20:00,5.90317,5.90461,5.90317,5.9033,11000000.0
2006-10-23 06:21:00,5.90294,5.90363,5.90261,5.90261,9000000.0
2006-10-23 06:22:00,5.90265,5.9033,5.90193,5.90193,22000000.0
2006-10-23 06:23:00,5.90355,5.90393,5.90172,5.90333,18000000.0
2006-10-23 06:24:00,5.90355,5.90379,5.90214,5.90214,8000000.0
2006-10-23 06:25:00,5.90279,5.90288,5.90188,5.90246,9000000.0
2006-10-23 06:26:00,5.90281,5.90402,5.90281,5.90308,13000000.0
2006-10-23 06:27:00,5.90259,5.903,5.90192,5.90227,15000000.0
2006-10-23 06:28:00,5.90228,5.90255,5.9021,5.90247,18000000.0
2006-10-23 06:29:00,5.90267,5.90392,5.90267,5.90339,16000000.0
2006-10-23 06:30:00,5.90386,5.90386,5.90319,5.9032,10000000.0
2006-10-23 06:31:00,5.90288,5.90392,5.90241,5.90392,13000000.0
2006-10-23 06:32:00,5.90358,5.90358,5.902,5.90239,10000000.0
2006-10-23 06:33:00,5.90249,5.90323,5.90143,5.9019,10000000.0
2006-10-23 06:34:00,5.90266,5.90339,5.90168,5.9023,15000000.0
2006-10-23 06:35:00,5.90235,5.90304,5.90088,5.90088,13000000.0
2006-10-23 06:36:00,5.9014,5.90348,5.90118,5.90201,23000000.0
2006-10-23 06:37:00,5.90198,5.90347,5.90162,5.90181,11000000.0
2006-10-23 06:38:00,5.90189,5.90339,5.90189,5.90213,17000000.0
2006-10-23 06:39:00,5.90224,5.90298,5.902,5.90298,8000000.0
2006-10-23 06:40:00,5.90295,5.90327,5.90184,5.90184,15000000.0
2006-10-23 06:41:00,5.90137,5.90177,5.90131,5.90171,15000000.0
2006-10-23 06:42:00,5.90175,5.90266,5.90127,5.90155,16000000.0
2006-10-23 06:43:00,5.90139,5.90139,5.90066,5.90066,12000000.0
2006-10-23 06:44:00,5.90157,5.90341,5.90157,5.90341,13000000.0
2006-10-23 06:45:00,5.90345,5.90384,5.90344,5.90365,14000000.0
2006-10-23 06:46:00,5.90386,5.90431,5.90368,5.90379,12000000.0
2006-10-23 06:47:00,5.90329,5.90329,5.90161,5.90181,11000000.0
2006-10-23 06:48:00,5.90234,5.90325,5.90227,5.90227,15000000.0
2006-10-23 06:49:00,5.90265,5.90295,5.90214,5.90294,17000000.0
2006-10-23 06:50:00,5.90311,5.90344,5.90159,5.90159,13000000.0
2006-10-23 06:51:00,5.90178,5.9029,5.90148,5.90148,8000000.0
2006-10-23 06:52:00,5.90116,5.90256,5.90116,5.90204,14000000.0
2006-10-23 06:53:00,5.90224,5.90246,5.90132,5.90246,13000000.0
2006-10-23 06:54:00,5.90279,5.90391,5.90279,5.9038,8000000.0
2006-10-23 06:55:00,5.90396,5.90396,5.90222,5.90246,10000000.0
2006-10-23 06:56:00,5.90296,5.9035,5.9021,5.90218,11000000.0
2006-10-23 06:57:00,5.90283,5.90404,5.90246,5.90296,17000000.0
2006-10-23 06:58:00,5.90317,5.90317,5.90243,5.90271,12000000.0
2006-10-23 06:59:00,5.90296,5.90361,5.90191,5.90228,14000000.0
2006-10-23 07:00:00,5.90207,5.90293,5.90184,5.90254,11000000.0
2006-10-23 07:01:00,5.90227,5.90227,5.90176,5.90176,10000000.0
2006-10-23 07:02:00,5.90218,5.90393,5.90218,5.90393,14000000.0
2006-10-23 07:03:00,5.90298,5.90298,5.90103,5.90291,7000000.0
2006-10-23 07:04:00,5.90268,5.90268,5.90161,5.90178,16000000.0
2006-10-23 07:05:00,5.9025,5.90254,5.9019,5.90254,15000000.0
2006-10-23 07:06:00,5.90219,5.90258,5.90124,5.90258,16000000.0
2006-10-23 07:07:00,5.90299,5.90329,5.90299,5.90318,12000000.0
2006-10-23 07:08:00,5.90329,5.90438,5.90329,5.90438,8000000.0
2006-10-23 07:09:00,5.90408,5.90408,5.90137,5.90148,8000000.0
2006-10-23 07:10:00,5.90178,5.90237,5.90154,5.90235,16000000.0
2006-10-23 07:11:00,5.90168,5.90288,5.90123,5.90247,17000000.0
2006-10-23 07:12:00,5.90237,5.9026,5.90153,5.90153,20000000.0
2006-10-23 07:13:00,5.90176,5.90246,5.90164,5.90201,18000000.0
2006-10-23 07:14:00,5.90197,5.90295,5.90185,5.90218,11000000.0
2006-10-23 07:15:00,5.90241,5.9031,5.90153,5.90176,18000000.0
2006-10-23 07:16:00,5.90199,5.90311,5.90199,5.90276,18000000.0
2006-10-23 07:17:00,5.90309,5.90407,5.90309,5.90385,12000000.0
2006-10-23 07:18:00,5.90392,5.90392,5.9036,5.90364,18000000.0
2006-10-23 07:19:00,5.90383,5.90399,5.9037,5.90375,14000000.0
2006-10-23 07:20:00,5.90409,5.90448,5.90384,5.90448,18000000.0
2006-10-23 07:21:00,5.90452,5.90452,5.90385,5.90395,13000000.0
2006-10-23 07:22:00,5.90371,5.90371,5.90206,5.90206,14000000.0
2006-10-23 07:23:00,5.90314,5.90345,5.90217,5.90222,15000000.0
2006-10-23 07:24:00,5.90228,5.90253,5.90227,5.9024,16000000.0
2006-10-23 07:25:00,5.90272,5.9034,5.9022,5.9022,15000000.0
2006-10-23 07:26:00,5.90177,5.9029,5.90132,5.90132,13000000.0
2006-10-23 07:27:00,5.90184,5.90333,5.90184,5.90306,12000000.0
2006-10-23 07:28:00,5.90348,5.90356,5.90182,5.90209,22000000.0
2006-10-23 07:29:00,5.90187,5.90328,5.90156,5.90257,16000000.0
2006-10-23 07:30:00,5.90247,5.90341,5.90214,5.90326,14000000.0
2006-10-23 07:31:00,5.90322,5.90328,5.90225,5.90287,13000000.0
2006-10-23 07:32:00,5.90348,5.90352,5.90228,5.90239,9000000.0
2006-10-23 07:33:00,5.90273,5.90357,5.9023,5.9032,7000000.0
2006-10-23 07:34:00,5.90274,5.90388,5.9017,5.90274,18000000.0
2006-10-23 07:35:00,5.90183,5.90349,5.90172,5.90342,9000000.0
2006-10-23 07:36:00,5.90325,5.90465,5.90253,5.90461,13000000.0
2006-10-23 07:37:00,5.90437,5.90464,5.90421,5.90464,11000000.0
2006-10-23 07:38:00,5.90385,5.90446,5.90332,5.90416,11000000.0
2006-10-23 07:39:00,5.90436,5.9051,5.90367,5.90457,19000000.0
2006-10-23 07:40:00,5.90431,5.90498,5.90389,5.90417,11000000.0
2006-10-23 07:41:00,5.90475,5.90507,5.9031,5.90389,7000000.0
2006-10-23 07:42:00,5.90441,5.90535,5.90376,5.90535,13000000.0
2006-10-23 07:43:00,5.90567,5.90581,5.90501,5.90501,14000000.0
2006-10-23 07:44:00,5.90508,5.90526,5.90412,5.90412,10000000.0
2006-10-23 07:45:00,5.90472,5.90549,5.90448,5.90521,8000000.0
2006-10-23 07:46:00,5.90522,5.90592,5.90493,5.90538,13000000.0
2006-10-23 07:47:00,5.90569,5.90614,5.9052,5.90578,15000000.0
2006-10-23 07:48:00,5.90488,5.90601,5.90468,5.90511,13000000.0
2006-10-23 07:49:00,5.90544,5.9056,5.90438,5.90529,10000000.0
2006-10-23 07:50:00,5.9056,5.90564,5.90418,5.90418,17000000.0
2006-10-23 07:51:00,5.90395,5.90513,5.90387,5.90457,16000000.0
2006-10-23 07:52:00,5.90492,5.90556,5.90425,5.90479,13000000.0
2006-10-23 07:53:00,5.9041,5.90511,5.90385,5.90415,10000000.0
2006-10-23 07:54:00,5.90431,5.90501,5.90375,5.90375,11000000.0
2006-10-23 07:55:00,5.90506,5.90526,5.9039,5.90496,12000000.0
2006-10-23 07:56:00,5.90397,5.906,5.90397,5.90581,13000000.0
2006-10-23 07:57:00,5.90576,5.90631,5.90515,5.90628,8000000.0
2006-10-23 07:58:00,5.90656,5.90724,5.90547,5.90674,14000000.0
2006-10-23 07:59:00,5.90694,5.90743,5.9055,5.90743,15000000.0
2006-10-23 08:00:00,5.90645,5.9071,5.90568,5.90709,10000000.0
2006-10-23 08:01:00,5.9065,5.90788,5.90601,5.90666,13000000.0
2006-10-23 08:02:00,5.90702,5.9074,5.90587,5.90603,14000000.0
2006-10-23 08:03:00,5.9059,5.90702,5.90575,5.90702,12000000.0
2006-10-23 08:04:00,5.90692,5.90764,5.90554,5.9068,16000000.0
2006-10-23 08:05:00,5.90676,5.90733,5.90549,5.90723,14000000.0
2006-10-23 08:06:00,5.90729,5.90729,5.90527,5.90606,19000000.0
2006-10-23 08:07:00,5.90657,5.90752,5.90647,5.90752,19000000.0
2006-10-23 08:08:00,5.90761,5.90761,5.90625,5.90641,11000000.0
2006-10-23 08:09:00,5.90644,5.90794,5.90624,5.90794,10000000.0
2006-10-23 08:10:00,5.90745,5.90756,5.90656,5.90753,16000000.0
2006-10-23 08:11:00,5.9075,5.90826,5.90713,5.90772,9000000.0
2006-10-23 08:12:00,5.90618,5.90807,5.90595,5.90595,10000000.0
2006-10-23 08:13:00,5.90567,5.90806,5.90567,5.90764,11000000.0
2006-10-23 08:14:00,5.90671,5.90824,5.90671,5.9078,12000000.0
2006-10-23 08:15:00,5.90844,5.90853,5.90702,5.9077,15000000.0
2006-10-23 08:16:00,5.90836,5.9096,5.90756,5.90911,14000000.0
2006-10-23 08:17:00,5.91067,5.91103,5.90913,5.90963,10000000.0
2006-10-23 08:18:00,5.91042,5.91109,5.90938,5.91102,9000000.0
2006-10-23 08:19:00,5.91111,5.91146,5.91023,5.91097,11000000.0
2006-10-23 08:20:00,5.91106,5.91106,5.91001,5.91042,11000000.0
2006-10-23 08:21:00,5.91194,5.91339,5.91132,5.9115,20000000.0
2006-10-23 08:22:00,5.91186,5.91302,5.91164,5.9129,8000000.0
2006-10-23 08:23:00,5.91254,5.91283,5.91191,5.91238,12000000.0
2006-10-23 08:24:00,5.91238,5.91239,5.9112,5.91123,13000000.0
2006-10-23 08:25:00,5.91098,5.91197,5.91098,5.91197,12000000.0
2006-10-23 08:26:00,5.91168,5.91172,5.91081,5.911,13000000.0
2006-10-23 08:27:00,5.91146,5.91186,5.91071,5.91163,11000000.0
2006-10-23 08:28:00,5.91102,5.91141,5.91033,5.91033,8000000.0
2006-10-23 08:29:00,5.91032,5.91152,5.90982,5.91071,12000000.0
2006-10-23 08:30:00,5.91116,5.91177,5.90957,5.91125,11000000.0
2006-10-23 08:31:00,5.91083,5.91185,5.91079,5.91185,10000000.0
2006-10-23 08:32:00,5.91224,5.91354,5.91159,5.91322,13000000.0
2006-10-23 08:33:00,5.91337,5.91337,5.91157,5.91213,11000000.0
2006-10-23 08:34:00,5.91217,5.91353,5.91188,5.91209,17000000.0
2006-10-23 08:35:00,5.91279,5.91308,5.91147,5.91259,11000000.0
2006-10-23 08:36:00,5.91171,5.91311,5.91157,5.91311,10000000.0
2006-10-23 08:37:00,5.91299,5.91341,5.91227,5.91298,9000000.0
2006-10-23 08:38:00,5.91281,5.91374,5.91253,5.91324,18000000.0
2006-10-23 08:39:00,5.91327,5.91438,5.91319,5.91341,8000000.0
2006-10-23 08:40:00,5.91418,5.9145,5.91361,5.91448,7000000.0
2006-10-23 08:41:00,5.91468,5.91496,5.9134,5.9134,16000000.0
2006-10-23 08:42:00,5.91441,5.91469,5.91429,5.91469,14000000.0
2006-10-23 08:43:00,5.91428,5.91428,5.91301,5.91399,12000000.0
2006-10-23 08:44:00,5.91395,5.91448,5.91327,5.91327,9000000.0
2006-10-23 08:45:00,5.91439,5.91531,5.91317,5.91317,18000000.0
2006-10-23 08:46:00,5.91298,5.91415,5.91289,5.91371,14000000.0
2006-10-23 08:47:00,5.91397,5.91495,5.91377,5.91377,18000000.0
2006-10-23 08:48:00,5.9133,5.91409,5.91259,5.91373,12000000.0
2006-10-23 08:49:00,5.91279,5.91421,5.91263,5.91355,14000000.0
2006-10-23 08:50:00,5.91436,5.91449,5.91295,5.91425,16000000.0
2006-10-23 08:51:00,5.91445,5.91515,5.91387,5.91476,21000000.0
2006-10-23 08:52:00,5.91412,5.916,5.91334,5.91575,20000000.0
2006-10-23 08:53:00,5.91604,5.91604,5.91459,5.91577,7000000.0
2006-10-23 08:54:00,5.91516,5.91667,5.91476,5.91627,17000000.0
2006-10-23 08:55:00,5.91622,5.91625,5.91466,5.91466,12000000.0
2006-10-23 08:56:00,5.9151,5.91573,5.91425,5.91476,17000000.0
2006-10-23 08:57:00,5.91409,5.91577,5.91409,5.91498,16000000.0
2006-10-23 08:58:00,5.91363,5.91531,5.91328,5.91425,12000000.0
2006-10-23 08:59:00,5.91442,5.91481,5.91323,5.91323,13000000.0
2006-10-23 09:00:00,5.91438,5.91511,5.91374,5.91436,17000000.0
2006-10-23 09:01:00,5.91311,5.91488,5.91311,5.91464,13000000.0
2006-10-23 09:02:00,5.91467,5.91558,5.91453,5.91469,8000000.0
2006-10-23 09:03:00,5.91604,5.91643,5.91501,5.91566,16000000.0
2006-10-23 09:04:00,5.91557,5.91716,5.91542,5.91709,8000000.0
2006-10-23 09:05:00,5.91557,5.91649,5.91484,5.91544,11000000.0
2006-10-23 09:06:00,5.91522,5.91671,5.91522,5.91607,10000000.0
2006-10-23 09:07:00,5.91736,5.91784,5.91664,5.91698,10000000.0
2006-10-23 09:08:00,5.91715,5.9176,5.91602,5.91627,19000000.0
2006-10-23 09:09:00,5.91607,5.91792,5.91607,5.91688,16000000.0
2006-10-23 09:10:00,5.91708,5.91764,5.91708,5.91754,8000000.0
2006-10-23 09:11:00,5.91777,5.91777,5.91643,5.91648,11000000.0
2006-10-23 09:12:00,5.91724,5.91724,5.91594,5.91665,16000000.0
2006-10-23 09:13:00,5.91704,5.91784,5.91654,5.91715,15000000.0
2006-10-23 09:14:00,5.91624,5.9174,5.91596,5.91647,17000000.0
2006-10-23 09:15:00,5.91713,5.91755,5.91594,5.91752,12000000.0
2006-10-23 09:16:00,5.91719,5.91727,5.91563,5.91678,14000000.0
2006-10-23 09:17:00,5.91748,5.91748,5.91683,5.91714,14000000.0
2006-10-23 09:18:00,5.91762,5.91789,5.91675,5.91771,18000000.0
2006-10-23 09:19:00,5.91792,5.91829,5.91654,5.91681,14000000.0
2006-10-23 09:20:00,5.91697,5.9177,5.91602,5.91768,18000000.0
2006-10-23 09:21:00,5.91686,5.9178,5.91594,5.91693,17000000.0
2006-10-23 09:22:00,5.91655,5.91746,5.91576,5.91704,13000000.0
2006-10-23 09:23:00,5.91709,5.91772,5.91652,5.91726,12000000.0
2006-10-23 09:24:00,5.91656,5.91764,5.91597,5.91764,14000000.0
2006-10-23 09:25:00,5.91651,5.91733,5.91606,5.91708,9000000.0
2006-10-23 09:26:00,5.91715,5.91746,5.91557,5.91746,13000000.0
2006-10-23 09:27:00,5.91732,5.91734,5.91595,5.91713,13000000.0
2006-10-23 09:28:00,5.91707,5.91718,5.91686,5.91702,19000000.0
2006-10-23 09:29:00,5.91703,5.91743,5.91583,5.91703,14000000.0
2006-10-23 09:30:00,5.91778,5.91778,5.91619,5.91737,15000000.0
2006-10-23 09:31:00,5.91814,5.9184,5.91619,5.91688,11000000.0
2006-10-23 09:32:00,5.91727,5.91796,5.91727,5.9175,16000000.0
2006-10-23 09:33:00,5.91801,5.91818,5.91606,5.91684,9000000.0
2006-10-23 09:34:00,5.91679,5.91761,5.91565,5.91565,18000000.0
2006-10-23 09:35:00,5.91668,5.91754,5.91582,5.91714,14000000.0
2006-10-23 09:36:00,5.91745,5.91745,5.91625,5.91673,16000000.0
2006-10-23 09:37:00,5.91622,5.91683,5.9153,5.91596,20000000.0
2006-10-23 09:38:00,5.9165,5.9174,5.91621,5.91621,19000000.0
2006-10-23 09:39:00,5.91657,5.91662,5.91565,5.91566,16000000.0
2006-10-23 09:40:00,5.91584,5.91634,5.91488,5.91555,12000000.0
2006-10-23 09:41:00,5.915,5.91576,5.91426,5.91555,18000000.0
2006-10-23 09:42:00,5.91637,5.91637,5.91487,5.91634,16000000.0
2006-10-23 09:43:00,5.91606,5.91622,5.9147,5.91562,15000000.0
2006-10-23 09:44:00,5.91558,5.91635,5.91509,5.91554,13000000.0
2006-10-23 09:45:00,5.91578,5.91606,5.91476,5.91559,13000000.0
2006-10-23 09:46:00,5.91535,5.91535,5.9139,5.91452,17000000.0
2006-10-23 09:47:00,5.91505,5.91505,5.91328,5.91434,13000000.0
2006-10-23 09:48:00,5.91497,5.91501,5.91339,5.91406,16000000.0
2006-10-23 09:49:00,5.9127,5.91469,5.9127,5.91395,17000000.0
2006-10-23 09:50:00,5.91393,5.91393,5.91299,5.91344,12000000.0
2006-10-23 09:51:00,5.91324,5.91457,5.91296,5.91409,16000000.0
2006-10-23 09:52:00,5.91332,5.91417,5.91303,5.91395,16000000.0
2006-10-23 09:53:00,5.91327,5.91455,5.9127,5.91446,15000000.0
2006-10-23 09:54:00,5.9141,5.9141,5.91258,5.91258,15000000.0
2006-10-23 09:55:00,5.91262,5.91413,5.91255,5.91413,15000000.0
2006-10-23 09:56:00,5.91406,5.91414,5.91274,5.91363,17000000.0
2006-10-23 09:57:00,5.91358,5.91358,5.9125,5.91331,12000000.0
2006-10-23 09:58:00,5.9138,5.91383,5.91243,5.91297,14000000.0
2006-10-23 09:59:00,5.91401,5.91412,5.91275,5.91353,10000000.0
2006-10-23 10:00:00,5.91383,5.91462,5.9129,5.9129,11000000.0
2006-10-23 10:01:00,5.91441,5.91533,5.91329,5.91492,24000000.0
2006-10-23 10:02:00,5.91578,5.91578,5.91365,5.91508,14000000.0
2006-10-23 10:03:00,5.91479,5.91501,5.91343,5.9149,16000000.0
2006-10-23 10:04:00,5.91442,5.91442,5.91342,5.91442,10000000.0
2006-10-23 10:05:00,5.91464,5.91464,5.91286,5.91404,10000000.0
2006-10-23 10:06:00,5.91413,5.91422,5.91276,5.91384,9000000.0
2006-10-23 10:07:00,5.91407,5.91411,5.91282,5.91282,11000000.0
2006-10-23 10:08:00,5.91341,5.91413,5.91329,5.91397,9000000.0
2006-10-23 10:09:00,5.91364,5.91471,5.9134,5.91471,11000000.0
2006-10-23 10:10:00,5.91317,5.91431,5.91285,5.91285,15000000.0
2006-10-23 10:11:00,5.91337,5.91424,5.91283,5.91284,16000000.0
2006-10-23 10:12:00,5.91355,5.91441,5.91305,5.91327,19000000.0
2006-10-23 10:13:00,5.91418,5.91474,5.91415,5.91474,9000000.0
2006-10-23 10:14:00,5.91578,5.91581,5.91448,5.91512,11000000.0
2006-10-23 10:15:00,5.9159,5.9159,5.91446,5.91553,8000000.0
2006-10-23 10:16:00,5.91553,5.91553,5.91418,5.91484,17000000.0
2006-10-23 10:17:00,5.91544,5.91594,5.91408,5.91477,16000000.0
2006-10-23 10:18:00,5.91517,5.91586,5.91416,5.91482,16000000.0
2006-10-23 10:19:00,5.91567,5.91589,5.91456,5.91577,17000000.0
2006-10-23 10:20:00,5.91568,5.91662,5.91508,5.91607,16000000.0
2006-10-23 10:21:00,5.9162,5.91682,5.91548,5.91682,7000000.0
2006-10-23 10:22:00,5.91632,5.91647,5.9154,5.91643,10000000.0
2006-10-23 10:23:00,5.91604,5.91634,5.91479,5.91602,14000000.0
2006-10-23 10:24:00,5.91621,5.91687,5.9153,5.91629,13000000.0
2006-10-23 10:25:00,5.91647,5.91692,5.91584,5.91692,12000000.0
2006-10-23 10:26:00,5.91673,5.91708,5.91559,5.91678,11000000.0
2006-10-23 10:27:00,5.9176,5.91777,5.91602,5.91699,13000000.0
2006-10-23 10:28:00,5.91707,5.91811,5.91611,5.91781,13000000.0
2006-10-23 10:29:00,5.91749,5.91757,5.91645,5.91708,11000000.0
2006-10-23 10:30:00,5.91755,5.91755,5.91566,5.91663,9000000.0
2006-10-23 10:31:00,5.91624,5.9165,5.91539,5.9165,16000000.0
2006-10-23 10:32:00,5.91678,5.9172,5.91581,5.91659,9000000.0
2006-10-23 10:33:00,5.91612,5.91686,5.91531,5.91579,12000000.0
2006-10-23 10:34:00,5.91673,5.91696,5.91557,5.91618,11000000.0
2006-10-23 10:35:00,5.917,5.91738,5.91609,5.9166,17000000.0
2006-10-23 10:36:00,5.9173,5.91741,5.91629,5.91629,10000000.0
2006-10-23 10:37:00,5.917,5.91768,5.91612,5.91612,15000000.0
2006-10-23 10:38:00,5.91717,5.91737,5.91552,5.91676,17000000.0
2006-10-23 10:39:00,5.9168,5.91711,5.91589,5.91687,13000000.0
2006-10-23 10:40:00,5.91781,5.9182,5.91722,5.91778,10000000.0
2006-10-23 10:41:00,5.91781,5.91783,5.9163,5.91762,15000000.0
2006-10-23 10:42:00,5.91667,5.91824,5.91647,5.91824,12000000.0
2006-10-23 10:43:00,5.91813,5.91813,5.91688,5.918,13000000.0
2006-10-23 10:44:00,5.91863,5.91965,5.91806,5.91965,12000000.0
2006-10-23 10:45:00,5.9181,5.91944,5.91796,5.91916,13000000.0
2006-10-23 10:46:00,5.91952,5.91999,5.91819,5.91819,13000000.0
2006-10-23 10:47:00,5.91889,5.92023,5.91889,5.92005,7000000.0
2006-10-23 10:48:00,5.91994,5.92047,5.91836,5.91989,12000000.0
2006-10-23 10:49:00,5.92098,5.92173,5.92059,5.9207,10000000.0
2006-10-23 10:50:00,5.92134,5.92152,5.91984,5.92126,14000000.0
2006-10-23 10:51:00,5.92139,5.92155,5.92007,5.92037,11000000.0
2006-10-23 10:52:00,5.92038,5.92125,5.92008,5.92053,20000000.0
2006-10-23 10:53:00,5.92052,5.92111,5.9204,5.92107,9000000.0
2006-10-23 10:54:00,5.92118,5.92214,5.92066,5.92214,18000000.0
2006-10-23 10:55:00,5.92198,5.922,5.92082,5.922,10000000.0
2006-10-23 10:56:00,5.92106,5.92221,5.92051,5.92145,11000000.0
2006-10-23 10:57:00,5.92139,5.92147,5.92058,5.92112,8000000.0
2006-10-23 10:58:00,5.9212,5.92187,5.9206,5.92073,10000000.0
2006-10-23 10:59:00,5.92204,5.92221,5.92068,5.92174,10000000.0
2006-10-23 11:00:00,5.92147,5.92147,5.9203,5.92099,15000000.0
2006-10-23 11:01:00,5.92078,5.92133,5.91994,5.91994,12000000.0
2006-10-23 11:02:00,5.92126,5.92175,5.91993,5.91993,8000000.0
2006-10-23 11:03:00,5.92126,5.92126,5.9198,5.92085,11000000.0
2006-10-23 11:04:00,5.92124,5.92165,5.92019,5.92136,15000000.0
2006-10-23 11:05:00,5.92108,5.92213,5.92068,5.92205,17000000.0
2006-10-23 11:06:00,5.92203,5.92245,5.92156,5.92176,12000000.0
2006-10-23 11:07:00,5.92161,5.92174,5.92151,5.92155,11000000.0
2006-10-23 11:08:00,5.92153,5.92232,5.92153,5.92199,22000000.0
2006-10-23 11:09:00,5.92242,5.92431,5.9215,5.92431,9000000.0
2006-10-23 11:10:00,5.92472,5.92484,5.92285,5.92381,16000000.0
2006-10-23 11:11:00,5.9246,5.92567,5.92357,5.92357,7000000.0
2006-10-23 11:12:00,5.9246,5.92757,5.92424,5.92574,15000000.0
2006-10-23 11:13:00,5.9279,5.92815,5.9263,5.92695,11000000.0
2006-10-23 11:14:00,5.92708,5.92709,5.9261,5.92646,18000000.0
2006-10-23 11:15:00,5.92709,5.92811,5.92642,5.92765,11000000.0
2006-10-23 11:16:00,5.92726,5.92726,5.92604,5.92668,13000000.0
2006-10-23 11:17:00,5.92836,5.92836,5.9272,5.92799,13000000.0
2006-10-23 11:18:00,5.92717,5.92831,5.92717,5.92786,9000000.0
2006-10-23 11:19:00,5.92795,5.9286,5.92686,5.92743,17000000.0
2006-10-23 11:20:00,5.92629,5.92753,5.92598,5.92625,14000000.0
2006-10-23 11:21:00,5.9268,5.92778,5.92635,5.92774,14000000.0
2006-10-23 11:22:00,5.9275,5.9276,5.92504,5.92613,22000000.0
2006-10-23 11:23:00,5.92573,5.92656,5.92523,5.92656,8000000.0
2006-10-23 11:24:00,5.92696,5.92753,5.92575,5.92753,18000000.0
2006-10-23 11:25:00,5.92716,5.92733,5.92565,5.92629,9000000.0
2006-10-23 11:26:00,5.92653,5.9284,5.92595,5.9284,15000000.0
2006-10-23 11:27:00,5.92872,5.92929,5.9277,5.9277,10000000.0
2006-10-23 11:28:00,5.92914,5.92914,5.92736,5.92871,13000000.0
2006-10-23 11:29:00,5.92888,5.92928,5.92741,5.9287,17000000.0
2006-10-23 11:30:00,5.92956,5.92966,5.92835,5.92966,13000000.0
2006-10-23 11:31:00,5.92901,5.92914,5.92719,5.92875,12000000.0
2006-10-23 11:32:00,5.92851,5.92876,5.9265,5.9265,20000000.0
2006-10-23 11:33:00,5.92756,5.92847,5.92668,5.92668,16000000.0
2006-10-23 11:34:00,5.92724,5.92765,5.92576,5.92692,13000000.0
2006-10-23 11:35:00,5.92669,5.92767,5.92594,5.92669,14000000.0
2006-10-23 11:36:00,5.9269,5.92784,5.92624,5.92696,11000000.0
2006-10-23 11:37:00,5.92712,5.92914,5.92712,5.92914,16000000.0
2006-10-23 11:38:00,5.92871,5.9295,5.92799,5.92854,8000000.0
2006-10-23 11:39:00,5.92952,5.92965,5.92821,5.9283,11000000.0
2006-10-23 11:40:00,5.92947,5.92947,5.92794,5.92839,12000000.0
2006-10-23 11:41:00,5.92879,5.92955,5.92837,5.92948,10000000.0
2006-10-23 11:42:00,5.92956,5.92956,5.92762,5.92762,10000000.0
2006-10-23 11:43:00,5.92812,5.92819,5.92658,5.9279,17000000.0
2006-10-23 11:44:00,5.92779,5.92828,5.92672,5.9281,15000000.0
2006-10-23 11:45:00,5.9289,5.9289,5.92712,5.92732,16000000.0
2006-10-23 11:46:00,5.92742,5.92789,5.92648,5.92722,7000000.0
2006-10-23 11:47:00,5.92668,5.92773,5.92662,5.9267,16000000.0
2006-10-23 11:48:00,5.92693,5.92795,5.92664,5.92746,13000000.0
2006-10-23 11:49:00,5.92737,5.92857,5.92706,5.92733,10000000.0
2006-10-23 11:50:00,5.92667,5.92747,5.92524,5.92747,12000000.0
2006-10-23 11:51:00,5.92753,5.9279,5.92608,5.92681,14000000.0
2006-10-23 11:52:00,5.92714,5.92794,5.92608,5.92673,18000000.0
2006-10-23 11:53:00,5.92643,5.92885,5.92643,5.92784,16000000.0
2006-10-23 11:54:00,5.92846,5.92997,5.92824,5.92958,8000000.0
2006-10-23 11:55:00,5.92892,5.92982,5.92827,5.92982,8000000.0
2006-10-23 11:56:00,5.92977,5.93104,5.92977,5.93104,8000000.0
2006-10-23 11:57:00,5.93059,5.93089,5.92979,5.93063,11000000.0
2006-10-23 11:58:00,5.93109,5.93123,5.92954,5.92954,14000000.0
2006-10-23 11:59:00,5.92925,5.93254,5.92925,5.93135,11000000.0
2006-10-23 12:00:00,5.9319,5.93385,5.93142,5.93212,15000000.0
2006-10-23 12:01:00,5.93184,5.93186,5.93041,5.9316,13000000.0
2006-10-23 12:02:00,5.9319,5.93207,5.93062,5.93186,15000000.0
2006-10-23 12:03:00,5.93154,5.93162,5.93039,5.93093,11000000.0
2006-10-23 12:04:00,5.93051,5.9314,5.92982,5.931,9000000.0
2006-10-23 12:05:00,5.93068,5.93165,5.93006,5.93111,9000000.0
2006-10-23 12:06:00,5.9323,5.93277,5.93108,5.93222,15000000.0
2006-10-23 12:07:00,5.93313,5.93338,5.93246,5.93281,11000000.0
2006-10-23 12:08:00,5.93247,5.93263,5.93109,5.93121,8000000.0
2006-10-23 12:09:00,5.9319,5.9329,5.93166,5.93265,18000000.0
2006-10-23 12:10:00,5.93268,5.93268,5.93084,5.93227,14000000.0
2006-10-23 12:11:00,5.93221,5.9325,5.93177,5.9319,9000000.0
2006-10-23 12:12:00,5.9319,5.93258,5.93136,5.93184,18000000.0
2006-10-23 12:13:00,5.93192,5.93251,5.93095,5.93179,12000000.0
2006-10-23 12:14:00,5.93085,5.93258,5.93085,5.93258,10000000.0
2006-10-23 12:15:00,5.93229,5.93229,5.9309,5.93208,8000000.0
2006-10-23 12:16:00,5.93217,5.93266,5.93103,5.93259,14000000.0
2006-10-23 12:17:00,5.93135,5.93353,5.93126,5.93242,13000000.0
2006-10-23 12:18:00,5.93287,5.93495,5.9327,5.93365,10000000.0
2006-10-23 12:19:00,5.93487,5.93487,5.93352,5.93436,11000000.0
2006-10-23 12:20:00,5.93329,5.93374,5.93243,5.93372,8000000.0
2006-10-23 12:21:00,5.93328,5.93356,5.9319,5.93235,20000000.0
2006-10-23 12:22:00,5.93293,5.93467,5.93289,5.93429,14000000.0
2006-10-23 12:23:00,5.93497,5.9358,5.93445,5.93543,11000000.0
2006-10-23 12:24:00,5.9358,5.9358,5.9333,5.93449,17000000.0
2006-10-23 12:25:00,5.93412,5.93462,5.93316,5.93316,12000000.0
2006-10-23 12:26:00,5.93338,5.9341,5.93222,5.93251,7000000.0
2006-10-23 12:27:00,5.93245,5.93307,5.93187,5.93283,7000000.0
2006-10-23 12:28:00,5.93193,5.93228,5.93075,5.93187,19000000.0
2006-10-23 12:29:00,5.93231,5.93282,5.93123,5.93264,12000000.0
2006-10-23 12:30:00,5.93265,5.93298,5.93129,5.93298,10000000.0
2006-10-23 12:31:00,5.93282,5.93282,5.93109,5.93209,12000000.0
2006-10-23 12:32:00,5.93207,5.93314,5.93157,5.93234,12000000.0
2006-10-23 12:33:00,5.93225,5.93355,5.93166,5.93257,15000000.0
2006-10-23 12:34:00,5.93181,5.93319,5.93144,5.93239,12000000.0
2006-10-23 12:35:00,5.93134,5.93182,5.93009,5.9316,12000000.0
2006-10-23 12:36:00,5.93146,5.93189,5.93002,5.93102,15000000.0
2006-10-23 12:37:00,5.93096,5.93119,5.93025,5.9307,8000000.0
2006-10-23 12:38:00,5.9306,5.93091,5.92946,5.93045,15000000.0
2006-10-23 12:39:00,5.93001,5.93095,5.92953,5.93065,14000000.0
2006-10-23 12:40:00,5.93051,5.93051,5.92894,5.93012,18000000.0
2006-10-23 12:41:00,5.93069,5.93069,5.92953,5.93042,11000000.0
2006-10-23 12:42:00,5.92922,5.92945,5.92914,5.92923,17000000.0
2006-10-23 12:43:00,5.92965,5.93056,5.9293,5.93056,11000000.0
2006-10-23 12:44:00,5.93102,5.93102,5.92956,5.93042,13000000.0
2006-10-23 12:45:00,5.92997,5.92997,5.92842,5.92984,10000000.0
2006-10-23 12:46:00,5.92908,5.93015,5.92886,5.92968,20000000.0
2006-10-23 12:47:00,5.93026,5.93034,5.92962,5.9299,10000000.0
2006-10-23 12:48:00,5.92963,5.93026,5.92942,5.92967,10000000.0
2006-10-23 12:49:00,5.92978,5.92991,5.92966,5.92966,15000000.0
2006-10-23 12:50:00,5.92975,5.92979,5.92956,5.92968,14000000.0
2006-10-23 12:51:00,5.93012,5.93114,5.92995,5.93022,14000000.0
2006-10-23 12:52:00,5.93016,5.93179,5.93004,5.93179,9000000.0
2006-10-23 12:53:00,5.93208,5.93208,5.93127,5.93135,9000000.0
2006-10-23 12:54:00,5.93118,5.93226,5.93076,5.93195,20000000.0
2006-10-23 12:55:00,5.93222,5.93223,5.93106,5.9319,12000000.0
2006-10-23 12:56:00,5.93269,5.933,5.93125,5.93243,7000000.0
2006-10-23 12:57:00,5.93314,5.93328,5.93155,5.93287,13000000.0
2006-10-23 12:58:00,5.93284,5.93352,5.93173,5.93283,16000000.0
2006-10-23 12:59:00,5.93334,5.93392,5.93218,5.93384,14000000.0
2006-10-23 13:00:00,5.93318,5.93448,5.93269,5.93448,12000000.0
2006-10-23 13:01:00,5.93385,5.93414,5.93256,5.93322,17000000.0
2006-10-23 13:02:00,5.93348,5.93348,5.93197,5.93281,10000000.0
2006-10-23 13:03:00,5.93331,5.93389,5.93199,5.93389,22000000.0
2006-10-23 13:04:00,5.93284,5.93368,5.93198,5.93341,20000000.0
2006-10-23 13:05:00,5.93286,5.93308,5.9315,5.93302,14000000.0
2006-10-23 13:06:00,5.93361,5.93368,5.93198,5.93368,17000000.0
2006-10-23 13:07:00,5.93416,5.93423,5.93199,5.93319,22000000.0
2006-10-23 13:08:00,5.93334,5.93365,5.93274,5.93365,12000000.0
2006-10-23 13:09:00,5.93345,5.93345,5.93216,5.93233,12000000.0
2006-10-23 13:10:00,5.93207,5.93312,5.93151,5.93269,20000000.0
2006-10-23 13:11:00,5.93283,5.93338,5.93228,5.93286,12000000.0
2006-10-23 13:12:00,5.93308,5.93325,5.93193,5.93213,16000000.0
2006-10-23 13:13:00,5.93263,5.93442,5.93226,5.93313,14000000.0
2006-10-23 13:14:00,5.93362,5.93379,5.93163,5.93379,17000000.0
2006-10-23 13:15:00,5.93359,5.93359,5.9318,5.93263,7000000.0
2006-10-23 13:16:00,5.93335,5.93342,5.93191,5.93272,9000000.0
2006-10-23 13:17:00,5.93208,5.93378,5.93201,5.93336,15000000.0
2006-10-23 13:18:00,5.9334,5.9334,5.93199,5.93292,17000000.0
2006-10-23 13:19:00,5.93177,5.93279,5.93141,5.93206,15000000.0
2006-10-23 13:20:00,5.93205,5.93291,5.93156,5.93282,12000000.0
2006-10-23 13:21:00,5.93248,5.93248,5.93101,5.93102,24000000.0
2006-10-23 13:22:00,5.93363,5.93368,5.93171,5.93305,12000000.0
2006-10-23 13:23:00,5.93204,5.93239,5.93147,5.93214,12000000.0
2006-10-23 13:24:00,5.93206,5.93314,5.93192,5.93198,18000000.0
2006-10-23 13:25:00,5.93189,5.9328,5.9314,5.9314,12000000.0
2006-10-23 13:26:00,5.93186,5.93237,5.93146,5.93182,12000000.0
2006-10-23 13:27:00,5.93192,5.93249,5.93132,5.93172,9000000.0
2006-10-23 13:28:00,5.93209,5.93253,5.93118,5.93253,15000000.0
2006-10-23 13:29:00,5.93126,5.93208,5.93093,5.9312,14000000.0
2006-10-23 13:30:00,5.93043,5.93152,5.93029,5.93079,11000000.0
2006-10-23 13:31:00,5.93042,5.9314,5.9302,5.9303,11000000.0
2006-10-23 13:32:00,5.92945,5.93169,5.92945,5.93159,8000000.0
2006-10-23 13:33:00,5.93017,5.93303,5.93017,5.93184,14000000.0
2006-10-23 13:34:00,5.93176,5.93351,5.93176,5.93212,11000000.0
2006-10-23 13:35:00,5.9321,5.93298,5.93155,5.93253,16000000.0
2006-10-23 13:36:00,5.93212,5.9327,5.93193,5.93254,8000000.0
2006-10-23 13:37:00,5.93198,5.93275,5.93094,5.93192,17000000.0
2006-10-23 13:38:00,5.9313,5.93272,5.9313,5.93191,14000000.0
2006-10-23 13:39:00,5.93298,5.93324,5.93189,5.93324,10000000.0
2006-10-23 13:40:00,5.93337,5.93351,5.93223,5.93223,8000000.0
2006-10-23 13:41:00,5.93427,5.93427,5.93254,5.93314,11000000.0
2006-10-23 13:42:00,5.93277,5.93277,5.93134,5.93175,14000000.0
2006-10-23 13:43:00,5.9314,5.93221,5.93061,5.9308,11000000.0
2006-10-23 13:44:00,5.93135,5.93222,5.93089,5.93221,11000000.0
2006-10-23 13:45:00,5.932,5.93259,5.93116,5.93179,14000000.0
2006-10-23 13:46:00,5.9319,5.93203,5.93061,5.93067,11000000.0
2006-10-23 13:47:00,5.93121,5.93139,5.93001,5.9303,13000000.0
2006-10-23 13:48:00,5.93176,5.93176,5.92997,5.93093,14000000.0
2006-10-23 13:49:00,5.93031,5.93112,5.92971,5.9302,12000000.0
2006-10-23 13:50:00,5.9306,5.93148,5.93022,5.93148,16000000.0
2006-10-23 13:51:00,5.93096,5.93122,5.92941,5.93122,14000000.0
2006-10-23 13:52:00,5.92955,5.93046,5.92931,5.93023,10000000.0
2006-10-23 13:53:00,5.93005,5.93064,5.92939,5.9296,10000000.0
2006-10-23 13:54:00,5.93031,5.93105,5.92983,5.93105,8000000.0
2006-10-23 13:55:00,5.92978,5.93104,5.92937,5.92951,13000000.0
2006-10-23 13:56:00,5.93005,5.93117,5.92981,5.93078,17000000.0
2006-10-23 13:57:00,5.93081,5.93156,5.93021,5.93156,13000000.0
2006-10-23 13:58:00,5.93175,5.93233,5.9312,5.9323,7000000.0
2006-10-23 13:59:00,5.93173,5.93178,5.9309,5.93149,9000000.0
2006-10-23 14:00:00,5.93164,5.93164,5.93081,5.93132,7000000.0
2006-10-23 14:01:00,5.9305,5.93117,5.92955,5.92957,11000000.0
2006-10-23 14:02:00,5.9311,5.93205,5.93022,5.93079,19000000.0
2006-10-23 14:03:00,5.93057,5.93207,5.93052,5.93157,13000000.0
2006-10-23 14:04:00,5.93063,5.93226,5.93025,5.93098,22000000.0
2006-10-23 14:05:00,5.93064,5.93182,5.92952,5.92969,17000000.0
2006-10-23 14:06:00,5.93047,5.93094,5.92935,5.93081,11000000.0
2006-10-23 14:07:00,5.93118,5.93184,5.93074,5.93123,9000000.0
2006-10-23 14:08:00,5.93085,5.93101,5.92995,5.93065,11000000.0
2006-10-23 14:09:00,5.9303,5.93148,5.92985,5.93124,12000000.0
2006-10-23 14:10:00,5.93129,5.93211,5.93024,5.93137,13000000.0
2006-10-23 14:11:00,5.93081,5.93205,5.93081,5.93133,14000000.0
2006-10-23 14:12:00,5.93091,5.93169,5.93048,5.93161,11000000.0
2006-10-23 14:13:00,5.93084,5.93179,5.93062,5.93062,11000000.0
2006-10-23 14:14:00,5.93082,5.93193,5.93082,5.93088,7000000.0
2006-10-23 14:15:00,5.93128,5.93144,5.93002,5.9312,14000000.0
2006-10-23 14:16:00,5.93168,5.93249,5.9305,5.93102,13000000.0
2006-10-23 14:17:00,5.93123,5.93238,5.93081,5.93191,22000000.0
2006-10-23 14:18:00,5.93144,5.93174,5.93045,5.93071,15000000.0
2006-10-23 14:19:00,5.93047,5.9317,5.93035,5.93069,12000000.0
2006-10-23 14:20:00,5.93118,5.93283,5.93093,5.93283,7000000.0
2006-10-23 14:21:00,5.93229,5.93248,5.93131,5.93131,13000000.0
2006-10-23 14:22:00,5.93117,5.93249,5.9308,5.93249,8000000.0
2006-10-23 14:23:00,5.93261,5.93295,5.93187,5.93295,11000000.0
2006-10-23 14:24:00,5.93256,5.93265,5.93114,5.93152,13000000.0
2006-10-23 14:25:00,5.93291,5.93316,5.93211,5.93263,15000000.0
2006-10-23 14:26:00,5.93264,5.93313,5.9321,5.93221,8000000.0
2006-10-23 14:27:00,5.93335,5.93434,5.93294,5.93434,10000000.0
2006-10-23 14:28:00,5.93422,5.93431,5.93263,5.93422,11000000.0
2006-10-23 14:29:00,5.93323,5.93383,5.93224,5.93367,21000000.0
2006-10-23 14:30:00,5.93364,5.93403,5.93215,5.93403,11000000.0
2006-10-23 14:31:00,5.93299,5.93334,5.93186,5.93334,17000000.0
2006-10-23 14:32:00,5.934,5.93412,5.93188,5.93261,15000000.0
2006-10-23 14:33:00,5.93281,5.93318,5.93164,5.93318,8000000.0
2006-10-23 14:34:00,5.93292,5.93292,5.93129,5.9313,9000000.0
2006-10-23 14:35:00,5.93112,5.93204,5.93084,5.93204,11000000.0
2006-10-23 14:36:00,5.93127,5.93184,5.93034,5.9309,15000000.0
2006-10-23 14:37:00,5.93295,5.93295,5.93026,5.93034,8000000.0
2006-10-23 14:38:00,5.93165,5.93191,5.93066,5.93162,10000000.0
2006-10-23 14:39:00,5.93194,5.93222,5.9308,5.93145,19000000.0
2006-10-23 14:40:00,5.93196,5.93211,5.93108,5.93179,15000000.0
2006-10-23 14:41:00,5.93095,5.93199,5.93038,5.93065,15000000.0
2006-10-23 14:42:00,5.93073,5.93349,5.93073,5.93217,17000000.0
2006-10-23 14:43:00,5.93388,5.93452,5.9329,5.93443,15000000.0
2006-10-23 14:44:00,5.93408,5.93552,5.93377,5.93544,15000000.0
2006-10-23 14:45:00,5.93541,5.93541,5.93411,5.93524,9000000.0
2006-10-23 14:46:00,5.93515,5.93534,5.93359,5.93509,11000000.0
2006-10-23 14:47:00,5.93546,5.93761,5.93526,5.93761,12000000.0
2006-10-23 14:48:00,5.93865,5.93895,5.93651,5.93895,12000000.0
2006-10-23 14:49:00,5.93855,5.93957,5.93785,5.93836,12000000.0
2006-10-23 14:50:00,5.93816,5.93934,5.9368,5.93761,15000000.0
2006-10-23 14:51:00,5.93718,5.938,5.93682,5.93712,10000000.0
2006-10-23 14:52:00,5.93859,5.93859,5.93741,5.93824,13000000.0
2006-10-23 14:53:00,5.93825,5.93841,5.93678,5.93714,13000000.0
2006-10-23 14:54:00,5.93624,5.93752,5.93608,5.93749,9000000.0
2006-10-23 14:55:00,5.93676,5.93758,5.93581,5.93657,16000000.0
2006-10-23 14:56:00,5.93637,5.93774,5.93597,5.93774,15000000.0
2006-10-23 14:57:00,5.93689,5.93774,5.93602,5.93614,15000000.0
2006-10-23 14:58:00,5.93631,5.93738,5.93626,5.93684,11000000.0
2006-10-23 14:59:00,5.93663,5.93749,5.93618,5.93712,14000000.0
2006-10-23 15:00:00,5.93736,5.93741,5.93599,5.9373,18000000.0
2006-10-23 15:01:00,5.93731,5.93786,5.93682,5.93786,12000000.0
2006-10-23 15:02:00,5.93749,5.93751,5.93645,5.93696,7000000.0
2006-10-23 15:03:00,5.93763,5.93852,5.93654,5.93746,18000000.0
2006-10-23 15:04:00,5.93774,5.93774,5.93637,5.93692,21000000.0
2006-10-23 15:05:00,5.93633,5.93684,5.93539,5.93539,13000000.0
2006-10-23 15:06:00,5.93546,5.93774,5.93546,5.93744,14000000.0
2006-10-23 15:07:00,5.93756,5.93815,5.93606,5.93682,22000000.0
2006-10-23 15:08:00,5.93699,5.93708,5.93629,5.93629,10000000.0
2006-10-23 15:09:00,5.93596,5.93692,5.93588,5.93599,9000000.0
2006-10-23 15:10:00,5.93665,5.93834,5.93665,5.93737,14000000.0
2006-10-23 15:11:00,5.93837,5.93837,5.93663,5.93727,12000000.0
2006-10-23 15:12:00,5.93708,5.938,5.93684,5.93784,13000000.0
2006-10-23 15:13:00,5.93797,5.93797,5.93677,5.93677,12000000.0
2006-10-23 15:14:00,5.93641,5.93789,5.93627,5.93761,10000000.0
2006-10-23 15:15:00,5.93784,5.93806,5.93648,5.93705,16000000.0
2006-10-23 15:16:00,5.93703,5.93794,5.93581,5.93668,15000000.0
2006-10-23 15:17:00,5.93598,5.93711,5.93583,5.93643,14000000.0
2006-10-23 15:18:00,5.93624,5.93624,5.93486,5.93599,12000000.0
2006-10-23 15:19:00,5.9344,5.93551,5.93398,5.93427,11000000.0
2006-10-23 15:20:00,5.93493,5.93695,5.93478,5.93695,14000000.0
2006-10-23 15:21:00,5.93742,5.93764,5.93622,5.93692,14000000.0
2006-10-23 15:22:00,5.93644,5.9377,5.93597,5.9377,10000000.0
2006-10-23 15:23:00,5.93772,5.93831,5.93684,5.93806,11000000.0
2006-10-23 15:24:00,5.93867,5.93918,5.93726,5.9389,10000000.0
2006-10-23 15:25:00,5.93923,5.93985,5.93799,5.93939,16000000.0
2006-10-23 15:26:00,5.93903,5.94034,5.93833,5.94034,15000000.0
2006-10-23 15:27:00,5.93988,5.94017,5.93875,5.93875,10000000.0
2006-10-23 15:28:00,5.93883,5.94003,5.93883,5.93969,11000000.0
2006-10-23 15:29:00,5.94021,5.9408,5.93933,5.93942,19000000.0
2006-10-23 15:30:00,5.93991,5.94035,5.93907,5.9403,10000000.0
2006-10-23 15:31:00,5.94059,5.94059,5.93848,5.93947,14000000.0
2006-10-23 15:32:00,5.93803,5.9392,5.93672,5.93806,12000000.0
2006-10-23 15:33:00,5.93807,5.93875,5.9375,5.93796,20000000.0
2006-10-23 15:34:00,5.93792,5.93884,5.93765,5.93821,12000000.0
2006-10-23 15:35:00,5.93782,5.93838,5.93715,5.93783,12000000.0
2006-10-23 15:36:00,5.93902,5.93902,5.93688,5.93806,10000000.0
2006-10-23 15:37:00,5.93787,5.93836,5.93615,5.93836,10000000.0
2006-10-23 15:38:00,5.938,5.938,5.93653,5.93653,13000000.0
2006-10-23 15:39:00,5.93682,5.93792,5.93682,5.93756,7000000.0
2006-10-23 15:40:00,5.93797,5.93832,5.9369,5.93707,10000000.0
2006-10-23 15:41:00,5.937,5.93773,5.93675,5.93702,9000000.0
2006-10-23 15:42:00,5.93726,5.93802,5.93643,5.9377,13000000.0
2006-10-23 15:43:00,5.93764,5.93827,5.9365,5.93807,16000000.0
2006-10-23 15:44:00,5.93801,5.93801,5.93653,5.93766,14000000.0
2006-10-23 15:45:00,5.93635,5.93739,5.936,5.93715,15000000.0
2006-10-23 15:46:00,5.9371,5.93778,5.93644,5.93644,13000000.0
2006-10-23 15:47:00,5.93721,5.93758,5.93664,5.93664,9000000.0
2006-10-23 15:48:00,5.93742,5.93793,5.93673,5.93694,21000000.0
2006-10-23 15:49:00,5.93707,5.93884,5.93693,5.93757,23000000.0
2006-10-23 15:50:00,5.93769,5.93873,5.93765,5.93815,12000000.0
2006-10-23 15:51:00,5.9389,5.9389,5.93699,5.93792,19000000.0
2006-10-23 15:52:00,5.93894,5.93931,5.93806,5.93875,15000000.0
2006-10-23 15:53:00,5.93947,5.93978,5.93772,5.93867,14000000.0
2006-10-23 15:54:00,5.93888,5.93927,5.93759,5.939,15000000.0
2006-10-23 15:55:00,5.93809,5.93908,5.93808,5.93808,12000000.0
2006-10-23 15:56:00,5.93802,5.9387,5.93746,5.93797,18000000.0
2006-10-23 15:57:00,5.93829,5.93894,5.93757,5.93827,10000000.0
2006-10-23 15:58:00,5.93789,5.9391,5.93745,5.93833,22000000.0
2006-10-23 15:59:00,5.93821,5.93879,5.93655,5.93813,12000000.0
2006-10-23 16:00:00,5.93736,5.93794,5.93629,5.93756,12000000.0
2006-10-23 16:01:00,5.93772,5.9382,5.93655,5.93696,12000000.0
2006-10-23 16:02:00,5.93631,5.93727,5.9355,5.93682,13000000.0
2006-10-23 16:03:00,5.9354,5.93709,5.93505,5.93511,13000000.0
2006-10-23 16:04:00,5.93519,5.93688,5.93509,5.93688,11000000.0
2006-10-23 16:05:00,5.937,5.937,5.93495,5.93513,9000000.0
2006-10-23 16:06:00,5.9365,5.93655,5.93502,5.93619,14000000.0
2006-10-23 16:07:00,5.93649,5.93671,5.93497,5.93541,15000000.0
2006-10-23 16:08:00,5.93582,5.93665,5.93533,5.9359,15000000.0
2006-10-23 16:09:00,5.93633,5.93727,5.93492,5.93727,17000000.0
2006-10-23 16:10:00,5.93558,5.93595,5.93467,5.93523,14000000.0
2006-10-23 16:11:00,5.93535,5.93535,5.93436,5.93476,9000000.0
2006-10-23 16:12:00,5.93444,5.93511,5.93303,5.93393,15000000.0
2006-10-23 16:13:00,5.93353,5.9352,5.93353,5.9345,14000000.0
2006-10-23 16:14:00,5.93439,5.93551,5.93416,5.93485,12000000.0
2006-10-23 16:15:00,5.93506,5.9358,5.93449,5.93484,14000000.0
2006-10-23 16:16:00,5.93601,5.93635,5.93464,5.93513,13000000.0
2006-10-23 16:17:00,5.93445,5.93604,5.93445,5.93577,18000000.0
2006-10-23 16:18:00,5.93442,5.93588,5.93432,5.93432,13000000.0
2006-10-23 16:19:00,5.93461,5.93537,5.93402,5.93527,8000000.0
2006-10-23 16:20:00,5.93516,5.93541,5.93322,5.93541,13000000.0
2006-10-23 16:21:00,5.93504,5.93589,5.9342,5.93589,12000000.0
2006-10-23 16:22:00,5.93656,5.93656,5.93454,5.93464,11000000.0
2006-10-23 16:23:00,5.93634,5.93634,5.93477,5.93576,14000000.0
2006-10-23 16:24:00,5.93636,5.93637,5.93478,5.936,15000000.0
2006-10-23 16:25:00,5.9363,5.93684,5.93581,5.93589,11000000.0
2006-10-23 16:26:00,5.93682,5.93737,5.9363,5.93727,8000000.0
2006-10-23 16:27:00,5.93695,5.93736,5.93606,5.93736,10000000.0
2006-10-23 16:28:00,5.93685,5.93757,5.93562,5.93741,15000000.0
2006-10-23 16:29:00,5.93738,5.93738,5.93637,5.93681,7000000.0
2006-10-23 16:30:00,5.93705,5.93705,5.93553,5.93599,16000000.0
2006-10-23 16:31:00,5.93585,5.93642,5.93449,5.93563,14000000.0
2006-10-23 16:32:00,5.93663,5.93663,5.93567,5.93567,7000000.0
2006-10-23 16:33:00,5.93511,5.93741,5.93511,5.93699,8000000.0
2006-10-23 16:34:00,5.93711,5.93725,5.93582,5.93584,8000000.0
2006-10-23 16:35:00,5.9368,5.93703,5.93625,5.93672,9000000.0
2006-10-23 16:36:00,5.93679,5.93763,5.93615,5.93628,13000000.0
2006-10-23 16:37:00,5.93689,5.93828,5.93673,5.93769,18000000.0
2006-10-23 16:38:00,5.93747,5.93875,5.93678,5.93678,18000000.0
2006-10-23 16:39:00,5.93711,5.93821,5.93619,5.93648,20000000.0
2006-10-23 16:40:00,5.9377,5.93819,5.9366,5.9366,13000000.0
2006-10-23 16:41:00,5.93644,5.93821,5.93623,5.93687,20000000.0
2006-10-23 16:42:00,5.93676,5.9382,5.93658,5.9382,18000000.0
2006-10-23 16:43:00,5.93764,5.93783,5.93664,5.93736,15000000.0
2006-10-23 16:44:00,5.93861,5.93861,5.93694,5.93792,20000000.0
2006-10-23 16:45:00,5.93774,5.93846,5.93697,5.93815,13000000.0
2006-10-23 16:46:00,5.93768,5.93913,5.93715,5.93804,15000000.0
2006-10-23 16:47:00,5.93891,5.93891,5.93749,5.93797,8000000.0
2006-10-23 16:48:00,5.93722,5.93844,5.93695,5.93844,11000000.0
2006-10-23 16:49:00,5.93852,5.93868,5.9374,5.93824,12000000.0
2006-10-23 16:50:00,5.93819,5.93893,5.93724,5.93866,15000000.0
2006-10-23 16:51:00,5.93887,5.93887,5.93642,5.93642,18000000.0
2006-10-23 16:52:00,5.93524,5.93671,5.93514,5.9355,14000000.0
2006-10-23 16:53:00,5.9361,5.93658,5.93531,5.93545,8000000.0
2006-10-23 16:54:00,5.93582,5.93677,5.93529,5.9367,11000000.0
2006-10-23 16:55:00,5.93683,5.93683,5.93458,5.93592,12000000.0
2006-10-23 16:56:00,5.93647,5.93647,5.93472,5.93472,10000000.0
2006-10-23 16:57:00,5.93505,5.93597,5.93505,5.93555,8000000.0
2006-10-23 16:58:00,5.93455,5.93517,5.93374,5.93517,9000000.0
2006-10-23 16:59:00,5.93513,5.93513,5.93361,5.93456,13000000.0
2006-10-23 17:00:00,5.93493,5.93505,5.93367,5.93463,11000000.0
2006-10-23 17:01:00,5.93443,5.93456,5.93312,5.93312,12000000.0
2006-10-23 17:02:00,5.93439,5.93487,5.93346,5.93434,10000000.0
2006-10-23 17:03:00,5.93464,5.93474,5.93298,5.9332,16000000.0
2006-10-23 17:04:00,5.93334,5.93503,5.93319,5.93503,13000000.0
2006-10-23 17:05:00,5.93434,5.93611,5.93434,5.93582,16000000.0
2006-10-23 17:06:00,5.93602,5.93643,5.93482,5.93625,12000000.0
2006-10-23 17:07:00,5.93569,5.93575,5.93421,5.9355,8000000.0
2006-10-23 17:08:00,5.93491,5.93622,5.93398,5.93587,21000000.0
2006-10-23 17:09:00,5.93515,5.9353,5.93374,5.9353,16000000.0
2006-10-23 17:10:00,5.93395,5.93487,5.93373,5.93373,11000000.0
2006-10-23 17:11:00,5.93513,5.93597,5.93408,5.93597,11000000.0
2006-10-23 17:12:00,5.93678,5.93691,5.93584,5.93603,9000000.0
2006-10-23 17:13:00,5.937,5.93739,5.93587,5.93723,9000000.0
2006-10-23 17:14:00,5.93665,5.93708,5.93514,5.93514,17000000.0
2006-10-23 17:15:00,5.93586,5.93843,5.93584,5.93843,11000000.0
2006-10-23 17:16:00,5.93846,5.93846,5.93609,5.93609,15000000.0
2006-10-23 17:17:00,5.93646,5.93805,5.93618,5.93756,13000000.0
2006-10-23 17:18:00,5.93752,5.93752,5.93643,5.93643,15000000.0
2006-10-23 17:19:00,5.9375,5.9375,5.93612,5.9373,17000000.0
2006-10-23 17:20:00,5.93658,5.9373,5.93572,5.93664,12000000.0
2006-10-23 17:21:00,5.93546,5.93655,5.93546,5.93583,7000000.0
2006-10-23 17:22:00,5.93576,5.93668,5.9354,5.93656,14000000.0
2006-10-23 17:23:00,5.93777,5.93777,5.93561,5.93626,13000000.0
2006-10-23 17:24:00,5.9371,5.93714,5.93635,5.93691,9000000.0
2006-10-23 17:25:00,5.93621,5.93652,5.93561,5.93587,11000000.0
2006-10-23 17:26:00,5.93506,5.93575,5.93427,5.93547,16000000.0
2006-10-23 17:27:00,5.93655,5.93655,5.93479,5.93533,9000000.0
2006-10-23 17:28:00,5.93522,5.93615,5.93492,5.93542,15000000.0
2006-10-23 17:29:00,5.93542,5.9358,5.93487,5.93552,11000000.0
2006-10-23 17:30:00,5.93535,5.93573,5.93402,5.93508,19000000.0
2006-10-23 17:31:00,5.93489,5.93519,5.93314,5.9346,11000000.0
2006-10-23 17:32:00,5.93485,5.93487,5.93409,5.93431,9000000.0
2006-10-23 17:33:00,5.93465,5.93598,5.93456,5.93533,10000000.0
2006-10-23 17:34:00,5.93603,5.93603,5.93434,5.935,14000000.0
2006-10-23 17:35:00,5.93514,5.93514,5.93417,5.93458,13000000.0
2006-10-23 17:36:00,5.93398,5.93565,5.93398,5.93446,11000000.0
2006-10-23 17:37:00,5.93429,5.93526,5.93347,5.93491,15000000.0
2006-10-23 17:38:00,5.93449,5.93619,5.93441,5.93452,17000000.0
2006-10-23 17:39:00,5.93545,5.93557,5.93423,5.93423,8000000.0
2006-10-23 17:40:00,5.93422,5.93584,5.93422,5.93562,12000000.0
2006-10-23 17:41:00,5.93571,5.93701,5.93541,5.93647,21000000.0
2006-10-23 17:42:00,5.93681,5.93726,5.93643,5.93663,13000000.0
2006-10-23 17:43:00,5.93644,5.93704,5.9357,5.93701,11000000.0
2006-10-23 17:44:00,5.93784,5.93948,5.93653,5.93705,19000000.0
2006-10-23 17:45:00,5.93711,5.93852,5.93646,5.93725,10000000.0
2006-10-23 17:46:00,5.93854,5.9393,5.93753,5.93848,13000000.0
2006-10-23 17:47:00,5.93811,5.93814,5.93688,5.93763,9000000.0
2006-10-23 17:48:00,5.93749,5.93848,5.9366,5.93669,14000000.0
2006-10-23 17:49:00,5.93805,5.93871,5.93709,5.93813,14000000.0
2006-10-23 17:50:00,5.93854,5.93854,5.93713,5.93713,17000000.0
2006-10-23 17:51:00,5.93721,5.93819,5.93682,5.93717,13000000.0
2006-10-23 17:52:00,5.9368,5.93805,5.93677,5.93759,24000000.0
2006-10-23 17:53:00,5.93827,5.93855,5.93714,5.93809,16000000.0
2006-10-23 17:54:00,5.9378,5.93823,5.93678,5.93678,16000000.0
2006-10-23 17:55:00,5.93644,5.93751,5.93522,5.93531,13000000.0
2006-10-23 17:56:00,5.93549,5.93766,5.93549,5.93679,15000000.0
2006-10-23 17:57:00,5.93694,5.93742,5.93617,5.93726,10000000.0
2006-10-23 17:58:00,5.93788,5.9381,5.93673,5.93757,15000000.0
2006-10-23 17:59:00,5.93737,5.93867,5.93706,5.93776,13000000.0
2006-10-23 18:00:00,5.93791,5.93841,5.93729,5.93775,7000000.0
2006-10-23 18:01:00,5.93771,5.93803,5.93688,5.93745,18000000.0
2006-10-23 18:02:00,5.93732,5.9381,5.93671,5.93671,17000000.0
2006-10-23 18:03:00,5.93728,5.93808,5.93693,5.93802,16000000.0
2006-10-23 18:04:00,5.93713,5.93751,5.93584,5.93633,14000000.0
2006-10-23 18:05:00,5.93662,5.93783,5.93662,5.937,13000000.0
2006-10-23 18:06:00,5.93716,5.93784,5.93672,5.93727,18000000.0
2006-10-23 18:07:00,5.93732,5.93756,5.93635,5.93686,12000000.0
2006-10-23 18:08:00,5.937,5.93751,5.93606,5.93725,18000000.0
2006-10-23 18:09:00,5.93661,5.93729,5.93599,5.93613,12000000.0
2006-10-23 18:10:00,5.9355,5.93698,5.9355,5.93698,13000000.0
2006-10-23 18:11:00,5.93579,5.93596,5.93501,5.93521,10000000.0
2006-10-23 18:12:00,5.93508,5.9361,5.93469,5.9361,11000000.0
2006-10-23 18:13:00,5.93613,5.93636,5.93529,5.93628,14000000.0
2006-10-23 18:14:00,5.9363,5.93656,5.93525,5.93582,10000000.0
2006-10-23 18:15:00,5.93519,5.93587,5.93481,5.93481,10000000.0
2006-10-23 18:16:00,5.93531,5.93573,5.93429,5.93501,9000000.0
2006-10-23 18:17:00,5.93535,5.93561,5.93381,5.93433,18000000.0
2006-10-23 18:18:00,5.93472,5.9359,5.93438,5.93539,14000000.0
2006-10-23 18:19:00,5.93504,5.93571,5.9349,5.93514,10000000.0
2006-10-23 18:20:00,5.93466,5.93638,5.93454,5.93517,15000000.0
2006-10-23 18:21:00,5.93511,5.93614,5.93441,5.93565,18000000.0
2006-10-23 18:22:00,5.93545,5.93596,5.93424,5.93457,14000000.0
2006-10-23 18:23:00,5.93428,5.93548,5.93373,5.93536,7000000.0
2006-10-23 18:24:00,5.93443,5.93523,5.93443,5.93523,9000000.0
2006-10-23 18:25:00,5.93409,5.9354,5.93402,5.93428,13000000.0
2006-10-23 18:26:00,5.93391,5.93553,5.93359,5.93519,16000000.0
2006-10-23 18:27:00,5.93466,5.93492,5.93323,5.93443,14000000.0
2006-10-23 18:28:00,5.93417,5.93502,5.93355,5.93488,13000000.0
2006-10-23 18:29:00,5.93468,5.93496,5.93412,5.93418,11000000.0
2006-10-23 18:30:00,5.93386,5.93462,5.93225,5.9325,16000000.0
2006-10-23 18:31:00,5.93395,5.93419,5.93293,5.93342,12000000.0
2006-10-23 18:32:00,5.93456,5.93477,5.93352,5.93352,11000000.0
2006-10-23 18:33:00,5.93326,5.93481,5.93316,5.93325,13000000.0
2006-10-23 18:34:00,5.93323,5.9343,5.93297,5.93364,13000000.0
2006-10-23 18:35:00,5.93436,5.93472,5.93285,5.93354,18000000.0
2006-10-23 18:36:00,5.93374,5.93463,5.93242,5.93311,18000000.0
2006-10-23 18:37:00,5.93224,5.93355,5.93224,5.93327,18000000.0
2006-10-23 18:38:00,5.93347,5.93402,5.93306,5.93402,11000000.0
2006-10-23 18:39:00,5.93336,5.93415,5.93328,5.93331,11000000.0
2006-10-23 18:40:00,5.93458,5.93484,5.93458,5.93465,14000000.0
2006-10-23 18:41:00,5.93406,5.93457,5.93288,5.93288,16000000.0
2006-10-23 18:42:00,5.93318,5.93456,5.93303,5.934,14000000.0
2006-10-23 18:43:00,5.93392,5.93504,5.93364,5.93504,10000000.0
2006-10-23 18:44:00,5.93385,5.93532,5.93385,5.93489,13000000.0
2006-10-23 18:45:00,5.93579,5.93657,5.93508,5.93618,13000000.0
2006-10-23 18:46:00,5.93577,5.93627,5.93569,5.9358,12000000.0
2006-10-23 18:47:00,5.93483,5.93607,5.93441,5.93441,14000000.0
2006-10-23 18:48:00,5.93447,5.93588,5.93423,5.93451,15000000.0
2006-10-23 18:49:00,5.93561,5.93608,5.93499,5.93499,12000000.0
2006-10-23 18:50:00,5.93499,5.93596,5.93499,5.93572,9000000.0
2006-10-23 18:51:00,5.93605,5.93628,5.93463,5.93628,17000000.0
2006-10-23 18:52:00,5.93655,5.93664,5.93579,5.93659,9000000.0
2006-10-23 18:53:00,5.93684,5.93714,5.93526,5.93542,14000000.0
2006-10-23 18:54:00,5.93522,5.9367,5.93522,5.93614,14000000.0
2006-10-23 18:55:00,5.93668,5.93698,5.93547,5.93547,10000000.0
2006-10-23 18:56:00,5.93525,5.93638,5.93525,5.93587,16000000.0
2006-10-23 18:57:00,5.93611,5.93644,5.93565,5.93601,17000000.0
2006-10-23 18:58:00,5.93621,5.93742,5.9357,5.93581,14000000.0
2006-10-23 18:59:00,5.93621,5.93699,5.93584,5.93685,14000000.0
2006-10-23 19:00:00,5.93744,5.9385,5.9368,5.93805,15000000.0
2006-10-23 19:01:00,5.93875,5.93875,5.93714,5.93858,15000000.0
2006-10-23 19:02:00,5.93755,5.93891,5.9375,5.9387,14000000.0
2006-10-23 19:03:00,5.93863,5.93863,5.9367,5.93761,14000000.0
2006-10-23 19:04:00,5.93767,5.9384,5.93666,5.93793,12000000.0
2006-10-23 19:05:00,5.93872,5.9389,5.93708,5.93708,15000000.0
2006-10-23 19:06:00,5.93838,5.93853,5.93692,5.9373,16000000.0
2006-10-23 19:07:00,5.93701,5.93831,5.93701,5.9382,20000000.0
2006-10-23 19:08:00,5.9381,5.93866,5.9376,5.9376,8000000.0
2006-10-23 19:09:00,5.9373,5.93805,5.93642,5.93778,17000000.0
2006-10-23 19:10:00,5.93777,5.93777,5.93649,5.93667,9000000.0
2006-10-23 19:11:00,5.93635,5.93774,5.93577,5.93641,16000000.0
2006-10-23 19:12:00,5.93638,5.93733,5.93619,5.93733,13000000.0
2006-10-23 19:13:00,5.93749,5.93749,5.93584,5.9374,10000000.0
2006-10-23 19:14:00,5.93677,5.9371,5.93557,5.9371,20000000.0
2006-10-23 19:15:00,5.937,5.93742,5.93553,5.93701,12000000.0
2006-10-23 19:16:00,5.9357,5.93718,5.9357,5.93709,8000000.0
2006-10-23 19:17:00,5.93752,5.93752,5.93606,5.93655,18000000.0
2006-10-23 19:18:00,5.93562,5.93766,5.93562,5.93641,11000000.0
2006-10-23 19:19:00,5.93657,5.93812,5.93657,5.93795,12000000.0
2006-10-23 19:20:00,5.93798,5.93798,5.93697,5.93779,14000000.0
2006-10-23 19:21:00,5.93822,5.93912,5.93803,5.93912,13000000.0
2006-10-23 19:22:00,5.93883,5.93883,5.93706,5.93764,12000000.0
2006-10-23 19:23:00,5.93712,5.93797,5.93676,5.93707,14000000.0
2006-10-23 19:24:00,5.93708,5.93809,5.93683,5.9378,19000000.0
2006-10-23 19:25:00,5.93677,5.93757,5.93628,5.93628,8000000.0
2006-10-23 19:26:00,5.93621,5.9375,5.93621,5.9375,7000000.0
2006-10-23 19:27:00,5.93744,5.93744,5.93671,5.93671,20000000.0
2006-10-23 19:28:00,5.93658,5.9366,5.93523,5.93523,17000000.0
2006-10-23 19:29:00,5.93582,5.93749,5.93582,5.9374,10000000.0
2006-10-23 19:30:00,5.9372,5.9372,5.93572,5.93671,15000000.0
2006-10-23 19:31:00,5.9351,5.937,5.9351,5.9369,11000000.0
2006-10-23 19:32:00,5.93612,5.93738,5.93612,5.93625,9000000.0
2006-10-23 19:33:00,5.936,5.93729,5.93576,5.93631,14000000.0
2006-10-23 19:34:00,5.93608,5.93722,5.93586,5.93646,17000000.0
2006-10-23 19:35:00,5.93658,5.93718,5.93658,5.93718,8000000.0
2006-10-23 19:36:00,5.93627,5.93754,5.93603,5.93739,15000000.0
2006-10-23 19:37:00,5.93751,5.93778,5.93677,5.93778,8000000.0
2006-10-23 19:38:00,5.93812,5.93892,5.93747,5.93815,15000000.0
2006-10-23 19:39:00,5.93871,5.93871,5.93727,5.93851,17000000.0
2006-10-23 19:40:00,5.93859,5.93864,5.93759,5.93864,16000000.0
2006-10-23 19:41:00,5.93876,5.93876,5.93741,5.93741,11000000.0
2006-10-23 19:42:00,5.93748,5.93847,5.93748,5.93752,15000000.0
2006-10-23 19:43:00,5.9371,5.93744,5.93602,5.93639,14000000.0
2006-10-23 19:44:00,5.93638,5.93708,5.93541,5.93668,14000000.0
2006-10-23 19:45:00,5.93669,5.93742,5.93548,5.93548,15000000.0
2006-10-23 19:46:00,5.93585,5.93735,5.9354,5.93599,15000000.0
2006-10-23 19:47:00,5.93596,5.93759,5.93596,5.93644,16000000.0
2006-10-23 19:48:00,5.93728,5.93819,5.93717,5.93819,16000000.0
2006-10-23 19:49:00,5.9381,5.93812,5.93681,5.93681,8000000.0
2006-10-23 19:50:00,5.9369,5.93884,5.9369,5.93849,9000000.0
2006-10-23 19:51:00,5.93803,5.93909,5.93748,5.93828,19000000.0
2006-10-23 19:52:00,5.93862,5.93907,5.93826,5.93907,11000000.0
2006-10-23 19:53:00,5.93898,5.93926,5.93786,5.93867,14000000.0
2006-10-23 19:54:00,5.93863,5.93901,5.93777,5.93785,18000000.0
2006-10-23 19:55:00,5.93754,5.9387,5.93683,5.93732,13000000.0
2006-10-23 19:56:00,5.93749,5.93875,5.93749,5.93869,10000000.0
2006-10-23 19:57:00,5.93854,5.93944,5.9373,5.9373,16000000.0
2006-10-23 19:58:00,5.93747,5.93886,5.93747,5.93858,15000000.0
2006-10-23 19:59:00,5.93883,5.93926,5.93689,5.93801,14000000.0
2006-10-23 20:00:00,5.93896,5.93896,5.93766,5.93766,11000000.0
2006-10-23 20:01:00,5.93803,5.93915,5.93774,5.93915,24000000.0
2006-10-23 20:02:00,5.93856,5.93886,5.93792,5.93792,11000000.0
2006-10-23 20:03:00,5.93825,5.93901,5.93799,5.93873,11000000.0
2006-10-23 20:04:00,5.93799,5.93868,5.93769,5.93792,10000000.0
2006-10-23 20:05:00,5.93787,5.93805,5.93764,5.93792,17000000.0
2006-10-23 20:06:00,5.93804,5.93841,5.93804,5.93841,10000000.0
2006-10-23 20:07:00,5.93832,5.93839,5.93741,5.93781,14000000.0
2006-10-23 20:08:00,5.93749,5.93827,5.93664,5.93664,13000000.0
2006-10-23 20:09:00,5.93731,5.93817,5.93666,5.93666,11000000.0
2006-10-23 20:10:00,5.93683,5.93787,5.93677,5.93715,11000000.0
2006-10-23 20:11:00,5.93722,5.93766,5.93662,5.93677,9000000.0
2006-10-23 20:12:00,5.93728,5.9383,5.93644,5.93765,16000000.0
2006-10-23 20:13:00,5.93724,5.93774,5.93687,5.93713,11000000.0
2006-10-23 20:14:00,5.9368,5.93854,5.93643,5.9366,19000000.0
2006-10-23 20:15:00,5.93654,5.93794,5.93653,5.93794,13000000.0
2006-10-23 20:16:00,5.93809,5.93809,5.93695,5.93706,15000000.0
2006-10-23 20:17:00,5.93702,5.93752,5.93616,5.93616,8000000.0
2006-10-23 20:18:00,5.93729,5.93802,5.93606,5.93606,14000000.0
2006-10-23 20:19:00,5.93678,5.93713,5.93592,5.93595,14000000.0
2006-10-23 20:20:00,5.93621,5.93657,5.93503,5.93609,12000000.0
2006-10-23 20:21:00,5.93722,5.93742,5.93613,5.93639,9000000.0
2006-10-23 20:22:00,5.9373,5.93799,5.93576,5.93683,17000000.0
2006-10-23 20:23:00,5.93698,5.93716,5.93556,5.93594,11000000.0
2006-10-23 20:24:00,5.93575,5.93586,5.9353,5.93552,16000000.0
2006-10-23 20:25:00,5.93535,5.93555,5.93517,5.9353,11000000.0
2006-10-23 20:26:00,5.93567,5.93696,5.93567,5.93578,8000000.0
2006-10-23 20:27:00,5.93532,5.93571,5.93515,5.93538,13000000.0
2006-10-23 20:28:00,5.93585,5.93673,5.93527,5.9357,15000000.0
2006-10-23 20:29:00,5.93526,5.93695,5.93526,5.93695,16000000.0
2006-10-23 20:30:00,5.93599,5.93645,5.93548,5.93633,8000000.0
2006-10-23 20:31:00,5.93602,5.93666,5.93501,5.93526,18000000.0
2006-10-23 20:32:00,5.93552,5.9362,5.93547,5.93589,7000000.0
2006-10-23 20:33:00,5.93696,5.93718,5.93549,5.93663,13000000.0
2006-10-23 20:34:00,5.9365,5.9365,5.93507,5.93631,13000000.0
2006-10-23 20:35:00,5.93683,5.93702,5.93587,5.93587,9000000.0
2006-10-23 20:36:00,5.93571,5.93756,5.93571,5.93637,17000000.0
2006-10-23 20:37:00,5.93744,5.93767,5.93663,5.93718,14000000.0
2006-10-23 20:38:00,5.93762,5.93763,5.93642,5.93689,16000000.0
2006-10-23 20:39:00,5.93617,5.93695,5.93482,5.93576,14000000.0
2006-10-23 20:40:00,5.93618,5.93618,5.93517,5.93589,17000000.0
2006-10-23 20:41:00,5.9344,5.93581,5.93411,5.93411,16000000.0
2006-10-23 20:42:00,5.93579,5.93598,5.93442,5.93582,22000000.0
2006-10-23 20:43:00,5.9358,5.93582,5.93401,5.93575,18000000.0
2006-10-23 20:44:00,5.9353,5.93552,5.93443,5.93496,16000000.0
2006-10-23 20:45:00,5.93483,5.9354,5.9346,5.93495,8000000.0
2006-10-23 20:46:00,5.93499,5.93542,5.93398,5.93542,19000000.0
2006-10-23 20:47:00,5.93528,5.93528,5.93419,5.93419,12000000.0
2006-10-23 20:48:00,5.9344,5.93554,5.9344,5.93443,9000000.0
2006-10-23 20:49:00,5.93504,5.9357,5.93484,5.93517,19000000.0
2006-10-23 20:50:00,5.9346,5.9346,5.93349,5.93422,15000000.0
2006-10-23 20:51:00,5.93627,5.93627,5.9345,5.93531,9000000.0
2006-10-23 20:52:00,5.93522,5.93522,5.93388,5.9345,11000000.0
2006-10-23 20:53:00,5.93453,5.9351,5.93286,5.93357,15000000.0
2006-10-23 20:54:00,5.93522,5.93579,5.93449,5.93513,12000000.0
2006-10-23 20:55:00,5.93469,5.93553,5.93361,5.9345,18000000.0
2006-10-23 20:56:00,5.93428,5.93531,5.93378,5.93445,12000000.0
2006-10-23 20:57:00,5.9347,5.93512,5.93357,5.93357,13000000.0
2006-10-23 20:58:00,5.93331,5.93502,5.93331,5.93502,11000000.0
2006-10-23 20:59:00,5.9349,5.9349,5.93322,5.93385,11000000.0
2006-10-23 21:00:00,5.93402,5.93428,5.93235,5.93268,17000000.0
2006-10-23 21:01:00,5.93278,5.93437,5.93278,5.933,10000000.0
2006-10-23 21:02:00,5.9339,5.93406,5.93305,5.93305,8000000.0
2006-10-23 21:03:00,5.93309,5.93492,5.93253,5.93253,19000000.0
2006-10-23 21:04:00,5.93357,5.93395,5.93251,5.93251,18000000.0
2006-10-23 21:05:00,5.93365,5.93399,5.93306,5.93358,14000000.0
2006-10-23 21:06:00,5.93357,5.93357,5.93238,5.93238,12000000.0
2006-10-23 21:07:00,5.93385,5.93447,5.93337,5.93392,10000000.0
2006-10-23 21:08:00,5.9335,5.93419,5.93306,5.93332,14000000.0
2006-10-23 21:09:00,5.93374,5.93464,5.93341,5.93389,16000000.0
2006-10-23 21:10:00,5.93348,5.93431,5.93306,5.93306,15000000.0
2006-10-23 21:11:00,5.93303,5.93425,5.93251,5.93299,13000000.0
2006-10-23 21:12:00,5.93316,5.9338,5.93263,5.93263,10000000.0
2006-10-23 21:13:00,5.93249,5.93281,5.93224,5.93271,14000000.0
2006-10-23 21:14:00,5.93317,5.93423,5.93302,5.93423,10000000.0
2006-10-23 21:15:00,5.93355,5.93384,5.93201,5.9337,15000000.0
2006-10-23 21:16:00,5.93227,5.93376,5.93215,5.93364,11000000.0
2006-10-23 21:17:00,5.93392,5.93398,5.93301,5.9334,13000000.0
2006-10-23 21:18:00,5.93266,5.93303,5.93237,5.93272,17000000.0
2006-10-23 21:19:00,5.93266,5.93274,5.9325,5.93268,12000000.0
2006-10-23 21:20:00,5.93291,5.93387,5.93291,5.93352,14000000.0
2006-10-23 21:21:00,5.93405,5.93405,5.93238,5.93238,11000000.0
2006-10-23 21:22:00,5.93239,5.93273,5.93189,5.93222,9000000.0
2006-10-23 21:23:00,5.9323,5.93246,5.9323,5.93238,7000000.0
2006-10-23 21:24:00,5.93216,5.93352,5.93211,5.9323,11000000.0
2006-10-23 21:25:00,5.93213,5.93381,5.93207,5.93381,7000000.0
2006-10-23 21:26:00,5.93377,5.93393,5.93222,5.93222,13000000.0
2006-10-23 21:27:00,5.93206,5.93255,5.93204,5.93236,11000000.0
2006-10-23 21:28:00,5.9326,5.93458,5.9326,5.93386,15000000.0
2006-10-23 21:29:00,5.93436,5.9344,5.93292,5.93292,12000000.0
2006-10-23 21:30:00,5.93265,5.93292,5.93262,5.93262,10000000.0
2006-10-23 21:31:00,5.93238,5.93261,5.93221,5.93221,10000000.0
2006-10-23 21:32:00,5.93222,5.93273,5.93222,5.93273,12000000.0
2006-10-23 21:33:00,5.93335,5.93472,5.9327,5.93472,19000000.0
2006-10-23 21:34:00,5.93491,5.93514,5.93415,5.93477,8000000.0
2006-10-23 21:35:00,5.93543,5.93593,5.93431,5.93573,20000000.0
2006-10-23 21:36:00,5.93553,5.93586,5.93434,5.93479,19000000.0
2006-10-23 21:37:00,5.93482,5.93538,5.93382,5.93382,19000000.0
2006-10-23 21:38:00,5.93422,5.93472,5.93421,5.93429,13000000.0
2006-10-23 21:39:00,5.93428,5.9356,5.93428,5.93554,17000000.0
2006-10-23 21:40:00,5.93507,5.93507,5.93404,5.93404,7000000.0
2006-10-23 21:41:00,5.93373,5.934,5.9337,5.934,11000000.0
2006-10-23 21:42:00,5.93427,5.93518,5.93414,5.9348,18000000.0
2006-10-23 21:43:00,5.93447,5.9358,5.9344,5.93458,13000000.0
2006-10-23 21:44:00,5.93441,5.93469,5.93403,5.93469,16000000.0
2006-10-23 21:45:00,5.93471,5.93516,5.93463,5.93502,11000000.0
2006-10-23 21:46:00,5.93502,5.93558,5.93403,5.93403,13000000.0
2006-10-23 21:47:00,5.93523,5.93562,5.93446,5.93545,13000000.0
2006-10-23 21:48:00,5.93471,5.93561,5.93461,5.9354,17000000.0
2006-10-23 21:49:00,5.93451,5.93552,5.93451,5.93507,8000000.0
2006-10-23 21:50:00,5.93455,5.93455,5.93385,5.93455,11000000.0
2006-10-23 21:51:00,5.93648,5.93662,5.93636,5.93662,13000000.0
2006-10-23 21:52:00,5.93645,5.93669,5.93634,5.93657,13000000.0
2006-10-23 21:53:00,5.93577,5.93577,5.93435,5.93455,14000000.0
2006-10-23 21:54:00,5.93476,5.93589,5.93476,5.93589,11000000.0
2006-10-23 21:55:00,5.93593,5.93593,5.93438,5.93521,17000000.0
2006-10-23 21:56:00,5.93472,5.93582,5.93419,5.93489,12000000.0
2006-10-23 21:57:00,5.93525,5.93612,5.93461,5.93501,16000000.0
2006-10-23 21:58:00,5.93643,5.93646,5.93431,5.93431,9000000.0
2006-10-23 21:59:00,5.93403,5.93557,5.93379,5.93409,18000000.0
2006-10-23 22:00:00,5.93371,5.93447,5.93371,5.93397,13000000.0
2006-10-23 22:01:00,5.93435,5.93472,5.93435,5.93472,11000000.0
2006-10-23 22:02:00,5.93481,5.93508,5.93441,5.93489,17000000.0
2006-10-23 22:03:00,5.93353,5.93458,5.93321,5.93387,23000000.0
2006-10-23 22:04:00,5.93357,5.93451,5.9335,5.9335,15000000.0
2006-10-23 22:05:00,5.93408,5.93415,5.93301,5.93324,14000000.0
2006-10-23 22:06:00,5.93361,5.93409,5.93271,5.9334,15000000.0
2006-10-23 22:07:00,5.93335,5.93364,5.9331,5.93316,9000000.0
2006-10-23 22:08:00,5.93357,5.93597,5.93356,5.93597,18000000.0
2006-10-23 22:09:00,5.93608,5.93616,5.93452,5.93461,11000000.0
2006-10-23 22:10:00,5.935,5.9358,5.93498,5.93563,7000000.0
2006-10-23 22:11:00,5.93491,5.93527,5.93443,5.93506,8000000.0
2006-10-23 22:12:00,5.93407,5.93588,5.93407,5.93511,16000000.0
2006-10-23 22:13:00,5.9351,5.93573,5.93453,5.93528,24000000.0
2006-10-23 22:14:00,5.93514,5.93577,5.93457,5.93505,9000000.0
2006-10-23 22:15:00,5.93491,5.93515,5.93406,5.93442,10000000.0
2006-10-23 22:16:00,5.93424,5.93433,5.93357,5.93363,13000000.0
2006-10-23 22:17:00,5.93371,5.93513,5.93371,5.93406,20000000.0
2006-10-23 22:18:00,5.93525,5.93525,5.93386,5.93398,11000000.0
2006-10-23 22:19:00,5.93408,5.93444,5.93371,5.93431,15000000.0
2006-10-23 22:20:00,5.9334,5.93539,5.9334,5.93472,16000000.0
2006-10-23 22:21:00,5.93486,5.93486,5.93392,5.93427,12000000.0
2006-10-23 22:22:00,5.93434,5.93543,5.93434,5.9354,14000000.0
2006-10-23 22:23:00,5.93543,5.93551,5.93454,5.93473,11000000.0
2006-10-23 22:24:00,5.93483,5.93492,5.93417,5.93458,16000000.0
2006-10-23 22:25:00,5.93414,5.93539,5.9334,5.93437,14000000.0
2006-10-23 22:26:00,5.93392,5.93433,5.93347,5.93433,10000000.0
2006-10-23 22:27:00,5.93417,5.93533,5.93417,5.93519,14000000.0
2006-10-23 22:28:00,5.93452,5.93496,5.93397,5.93397,12000000.0
2006-10-23 22:29:00,5.93396,5.93501,5.93396,5.93474,13000000.0
2006-10-23 22:30:00,5.9344,5.93542,5.93428,5.93458,8000000.0
2006-10-23 22:31:00,5.93445,5.93528,5.93445,5.9346,11000000.0
2006-10-23 22:32:00,5.93459,5.93594,5.9336,5.93576,20000000.0
2006-10-23 22:33:00,5.93508,5.93555,5.93445,5.9349,11000000.0
2006-10-23 22:34:00,5.93465,5.93516,5.9342,5.93516,10000000.0
2006-10-23 22:35:00,5.93462,5.93537,5.93409,5.93409,13000000.0
2006-10-23 22:36:00,5.93445,5.93531,5.93374,5.93431,9000000.0
2006-10-23 22:37:00,5.9347,5.93611,5.9347,5.93487,13000000.0
2006-10-23 22:38:00,5.93482,5.93561,5.93433,5.93449,9000000.0
2006-10-23 22:39:00,5.93404,5.93576,5.9339,5.93466,12000000.0
2006-10-23 22:40:00,5.93407,5.93541,5.93407,5.93498,9000000.0
2006-10-23 22:41:00,5.93508,5.93575,5.93406,5.93517,14000000.0
2006-10-23 22:42:00,5.93471,5.93525,5.93368,5.93442,13000000.0
2006-10-23 22:43:00,5.93493,5.93493,5.93302,5.93351,12000000.0
2006-10-23 22:44:00,5.93482,5.93482,5.93351,5.93365,15000000.0
2006-10-23 22:45:00,5.93364,5.93592,5.93364,5.93481,13000000.0
2006-10-23 22:46:00,5.93363,5.93382,5.93327,5.93329,14000000.0
2006-10-23 22:47:00,5.93409,5.93522,5.93389,5.93389,15000000.0
2006-10-23 22:48:00,5.93399,5.93428,5.93348,5.9336,13000000.0
2006-10-23 22:49:00,5.93496,5.93516,5.93391,5.93394,13000000.0
2006-10-23 22:50:00,5.93377,5.93475,5.93377,5.9338,15000000.0
2006-10-23 22:51:00,5.93406,5.93474,5.93324,5.93324,14000000.0
2006-10-23 22:52:00,5.93296,5.93373,5.93287,5.93343,9000000.0
2006-10-23 22:53:00,5.93346,5.93435,5.93277,5.93347,15000000.0
2006-10-23 22:54:00,5.93291,5.93443,5.93183,5.9324,17000000.0
2006-10-23 22:55:00,5.93228,5.93355,5.93179,5.93179,16000000.0
2006-10-23 22:56:00,5.93148,5.9334,5.93148,5.93306,13000000.0
2006-10-23 22:57:00,5.933,5.933,5.93169,5.93169,8000000.0
2006-10-23 22:58:00,5.93181,5.9339,5.93181,5.93299,8000000.0
2006-10-23 22:59:00,5.93347,5.93421,5.93285,5.93317,19000000.0
2006-10-23 23:00:00,5.93373,5.93439,5.93292,5.93298,10000000.0
2006-10-23 23:01:00,5.93285,5.9329,5.93254,5.93254,7000000.0
2006-10-23 23:02:00,5.93262,5.93512,5.93262,5.9345,15000000.0
2006-10-23 23:03:00,5.93403,5.93456,5.93274,5.93456,17000000.0
2006-10-23 23:04:00,5.9332,5.93352,5.93231,5.93232,19000000.0
2006-10-23 23:05:00,5.93222,5.93374,5.93222,5.93369,9000000.0
2006-10-23 23:06:00,5.93202,5.93416,5.93202,5.93216,12000000.0
2006-10-23 23:07:00,5.93376,5.93376,5.93277,5.93284,14000000.0
2006-10-23 23:08:00,5.9329,5.93419,5.9329,5.93373,16000000.0
2006-10-23 23:09:00,5.9343,5.93511,5.93386,5.93511,9000000.0
2006-10-23 23:10:00,5.9342,5.9342,5.93301,5.93304,12000000.0
2006-10-23 23:11:00,5.93302,5.93397,5.93302,5.93341,14000000.0
2006-10-23 23:12:00,5.93328,5.9333,5.93299,5.93299,7000000.0
2006-10-23 23:13:00,5.93348,5.93481,5.93348,5.93388,14000000.0
2006-10-23 23:14:00,5.9344,5.93486,5.93374,5.93475,19000000.0
2006-10-23 23:15:00,5.93427,5.93486,5.9336,5.93399,13000000.0
2006-10-23 23:16:00,5.93523,5.93543,5.93412,5.93502,15000000.0
2006-10-23 23:17:00,5.93506,5.93559,5.93453,5.93465,11000000.0
2006-10-23 23:18:00,5.93451,5.9356,5.93388,5.93403,12000000.0
2006-10-23 23:19:00,5.93416,5.93551,5.93416,5.9349,14000000.0
2006-10-23 23:20:00,5.93512,5.9356,5.93417,5.93417,19000000.0
2006-10-23 23:21:00,5.93413,5.93538,5.93413,5.93528,7000000.0
2006-10-23 23:22:00,5.93523,5.93536,5.93417,5.93458,15000000.0
2006-10-23 23:23:00,5.93489,5.93534,5.93473,5.93473,11000000.0
2006-10-23 23:24:00,5.93426,5.93454,5.93424,5.93432,14000000.0
2006-10-23 23:25:00,5.93438,5.93488,5.93435,5.93469,11000000.0
2006-10-23 23:26:00,5.93495,5.93524,5.93457,5.93505,14000000.0
2006-10-23 23:27:00,5.93513,5.93575,5.93513,5.93574,11000000.0
2006-10-23 23:28:00,5.93578,5.93609,5.93578,5.93586,12000000.0
2006-10-23 23:29:00,5.937,5.937,5.93655,5.93655,16000000.0
2006-10-23 23:30:00,5.93682,5.93682,5.93654,5.9367,20000000.0
2006-10-23 23:31:00,5.93628,5.93676,5.93503,5.93503,11000000.0
2006-10-23 23:32:00,5.93491,5.93576,5.93482,5.93482,16000000.0
2006-10-23 23:33:00,5.93444,5.93444,5.93291,5.93291,12000000.0
2006-10-23 23:34:00,5.93356,5.936,5.93356,5.93513,13000000.0
2006-10-23 23:35:00,5.93483,5.93485,5.93432,5.93432,9000000.0
2006-10-23 23:36:00,5.93518,5.93579,5.93483,5.93483,9000000.0
2006-10-23 23:37:00,5.93511,5.93634,5.93511,5.93561,14000000.0
2006-10-23 23:38:00,5.93576,5.93713,5.93535,5.93535,13000000.0
2006-10-23 23:39:00,5.93535,5.93641,5.9349,5.93614,17000000.0
2006-10-23 23:40:00,5.93545,5.93619,5.93513,5.93513,12000000.0
2006-10-23 23:41:00,5.93524,5.93688,5.93482,5.93553,17000000.0
2006-10-23 23:42:00,5.9354,5.93669,5.93509,5.93553,22000000.0
2006-10-23 23:43:00,5.93515,5.93528,5.93479,5.93515,15000000.0
2006-10-23 23:44:00,5.93531,5.93642,5.93521,5.93553,14000000.0
2006-10-23 23:45:00,5.93512,5.93679,5.93512,5.93679,20000000.0
2006-10-23 23:46:00,5.9357,5.93638,5.93529,5.93583,14000000.0
2006-10-23 23:47:00,5.93557,5.93646,5.93511,5.93511,10000000.0
2006-10-23 23:48:00,5.93492,5.93632,5.93492,5.93526,18000000.0
2006-10-23 23:49:00,5.93623,5.93624,5.93495,5.936,14000000.0
2006-10-23 23:50:00,5.9362,5.93748,5.93561,5.93703,13000000.0
2006-10-23 23:51:00,5.93696,5.93715,5.93611,5.93674,8000000.0
2006-10-23 23:52:00,5.93713,5.93743,5.93577,5.93634,16000000.0
2006-10-23 23:53:00,5.93622,5.93627,5.93597,5.93609,18000000.0
2006-10-23 23:54:00,5.93619,5.93736,5.93583,5.93682,12000000.0
2006-10-23 23:55:00,5.93613,5.93665,5.9349,5.93537,19000000.0
2006-10-23 23:56:00,5.93526,5.93632,5.93479,5.9352,14000000.0
2006-10-23 23:57:00,5.93482,5.93502,5.93479,5.93497,16000000.0
2006-10-23 23:58:00,5.93516,5.93637,5.93516,5.93611,13000000.0
2006-10-23 23:59:00,5.93559,5.93593,5.935,5.935,14000000.0
2006-10-24 00:00:00,5.93515,5.93575,5.93505,5.93575,17000000.0
2006-10-24 00:01:00,5.93605,5.93658,5.9354,5.93541,12000000.0
2006-10-24 00:02:00,5.9354,5.93668,5.93516,5.93541,15000000.0
2006-10-24 00:03:00,5.93548,5.9356,5.93532,5.93547,14000000.0
2006-10-24 00:04:00,5.93546,5.93589,5.93491,5.93498,12000000.0
2006-10-24 00:05:00,5.9351,5.93627,5.93487,5.93547,12000000.0
2006-10-24 00:06:00,5.93516,5.93554,5.93381,5.93381,12000000.0
2006-10-24 00:07:00,5.93386,5.93545,5.93386,5.9348,11000000.0
2006-10-24 00:08:00,5.93429,5.93521,5.93393,5.93393,15000000.0
2006-10-24 00:09:00,5.93357,5.93512,5.93357,5.93512,12000000.0
2006-10-24 00:10:00,5.93512,5.93522,5.93423,5.93423,19000000.0
2006-10-24 00:11:00,5.93407,5.93491,5.93407,5.93443,8000000.0
2006-10-24 00:12:00,5.93464,5.93517,5.93424,5.93517,9000000.0
2006-10-24 00:13:00,5.9354,5.93544,5.93454,5.93495,13000000.0
2006-10-24 00:14:00,5.93442,5.93488,5.93368,5.93442,14000000.0
2006-10-24 00:15:00,5.9345,5.93493,5.93416,5.93483,12000000.0
2006-10-24 00:16:00,5.93465,5.93499,5.93455,5.93455,12000000.0
2006-10-24 00:17:00,5.93432,5.93446,5.9342,5.9342,10000000.0
2006-10-24 00:18:00,5.93415,5.93568,5.93378,5.93445,19000000.0
2006-10-24 00:19:00,5.93505,5.93551,5.93404,5.9342,12000000.0
2006-10-24 00:20:00,5.93443,5.93491,5.93408,5.93445,11000000.0
2006-10-24 00:21:00,5.93418,5.93418,5.93348,5.93362,14000000.0
2006-10-24 00:22:00,5.93354,5.93549,5.93354,5.9344,13000000.0
2006-10-24 00:23:00,5.93413,5.93436,5.93365,5.93387,13000000.0
2006-10-24 00:24:00,5.93351,5.93415,5.9335,5.93415,9000000.0
2006-10-24 00:25:00,5.93413,5.93435,5.93407,5.93428,13000000.0
2006-10-24 00:26:00,5.93418,5.93443,5.93418,5.93425,14000000.0
2006-10-24 00:27:00,5.93462,5.93566,5.93462,5.93509,15000000.0
2006-10-24 00:28:00,5.93526,5.93538,5.93403,5.93405,7000000.0
2006-10-24 00:29:00,5.93459,5.93491,5.93331,5.93331,17000000.0
2006-10-24 00:30:00,5.9334,5.93396,5.9334,5.93344,9000000.0
2006-10-24 00:31:00,5.93389,5.93479,5.93345,5.93372,13000000.0
2006-10-24 00:32:00,5.93363,5.93363,5.93302,5.93311,8000000.0
2006-10-24 00:33:00,5.93323,5.93461,5.93318,5.93339,19000000.0
2006-10-24 00:34:00,5.93321,5.93396,5.93321,5.93391,15000000.0
2006-10-24 00:35:00,5.93404,5.93408,5.93375,5.93402,12000000.0
2006-10-24 00:36:00,5.93419,5.93507,5.93366,5.93475,15000000.0
2006-10-24 00:37:00,5.93472,5.93533,5.93381,5.93431,15000000.0
2006-10-24 00:38:00,5.93407,5.93463,5.93377,5.93463,18000000.0
2006-10-24 00:39:00,5.93474,5.93507,5.93376,5.93376,20000000.0
2006-10-24 00:40:00,5.93476,5.9349,5.93343,5.93343,10000000.0
2006-10-24 00:41:00,5.93352,5.93436,5.93352,5.93416,9000000.0
2006-10-24 00:42:00,5.93393,5.93395,5.9337,5.93372,16000000.0
2006-10-24 00:43:00,5.93362,5.93372,5.93347,5.93347,16000000.0
2006-10-24 00:44:00,5.9335,5.93369,5.93349,5.93355,10000000.0
2006-10-24 00:45:00,5.93371,5.93371,5.93341,5.93358,16000000.0
2006-10-24 00:46:00,5.93381,5.93481,5.93381,5.93481,12000000.0
2006-10-24 00:47:00,5.93485,5.93594,5.93438,5.93594,8000000.0
2006-10-24 00:48:00,5.93509,5.93522,5.93438,5.93438,16000000.0
2006-10-24 00:49:00,5.93419,5.93565,5.93419,5.93482,11000000.0
2006-10-24 00:50:00,5.9347,5.93503,5.93409,5.93409,9000000.0
2006-10-24 00:51:00,5.93435,5.93504,5.93435,5.93504,9000000.0
2006-10-24 00:52:00,5.93518,5.93586,5.93485,5.93503,18000000.0
2006-10-24 00:53:00,5.93549,5.93556,5.9344,5.93447,12000000.0
2006-10-24 00:54:00,5.93437,5.93496,5.93437,5.93488,12000000.0
2006-10-24 00:55:00,5.93519,5.93519,5.93485,5.93485,11000000.0
2006-10-24 00:56:00,5.93498,5.93516,5.93494,5.93507,14000000.0
2006-10-24 00:57:00,5.93504,5.93598,5.93473,5.93473,15000000.0
2006-10-24 00:58:00,5.93468,5.93529,5.93445,5.93459,9000000.0
2006-10-24 00:59:00,5.93513,5.93556,5.93428,5.93524,17000000.0
2006-10-24 01:00:00,5.93538,5.93598,5.93488,5.93497,12000000.0
2006-10-24 01:01:00,5.93477,5.93602,5.93434,5.93496,15000000.0
2006-10-24 01:02:00,5.93551,5.93612,5.93456,5.93456,10000000.0
2006-10-24 01:03:00,5.93441,5.93488,5.93441,5.93467,13000000.0
2006-10-24 01:04:00,5.93449,5.93456,5.93429,5.93429,13000000.0
2006-10-24 01:05:00,5.93458,5.935,5.93453,5.93495,13000000.0
2006-10-24 01:06:00,5.93539,5.93559,5.93414,5.93421,12000000.0
2006-10-24 01:07:00,5.93495,5.93589,5.93482,5.93555,13000000.0
2006-10-24 01:08:00,5.93538,5.93617,5.93442,5.93442,15000000.0
2006-10-24 01:09:00,5.9356,5.9356,5.93384,5.93384,17000000.0
2006-10-24 01:10:00,5.93383,5.93511,5.93383,5.93439,10000000.0
2006-10-24 01:11:00,5.93434,5.9358,5.93434,5.93514,11000000.0
2006-10-24 01:12:00,5.93504,5.9364,5.93435,5.93435,10000000.0
2006-10-24 01:13:00,5.9342,5.93569,5.93418,5.93418,11000000.0
2006-10-24 01:14:00,5.93445,5.93584,5.93445,5.9353,13000000.0
2006-10-24 01:15:00,5.93533,5.9362,5.93474,5.9362,9000000.0
2006-10-24 01:16:00,5.93622,5.93622,5.93506,5.93506,12000000.0
2006-10-24 01:17:00,5.93495,5.9361,5.93495,5.93498,11000000.0
2006-10-24 01:18:00,5.93561,5.93572,5.93454,5.93549,12000000.0
2006-10-24 01:19:00,5.93593,5.93593,5.93389,5.9346,19000000.0
2006-10-24 01:20:00,5.93482,5.93507,5.93477,5.93485,11000000.0
2006-10-24 01:21:00,5.93522,5.93628,5.93522,5.93628,12000000.0
2006-10-24 01:22:00,5.9364,5.93659,5.93631,5.93656,9000000.0
2006-10-24 01:23:00,5.93625,5.93632,5.93485,5.93512,13000000.0
2006-10-24 01:24:00,5.93501,5.93574,5.93439,5.93439,14000000.0
2006-10-24 01:25:00,5.9345,5.93578,5.9345,5.93524,11000000.0
2006-10-24 01:26:00,5.93509,5.93547,5.93437,5.93437,10000000.0
2006-10-24 01:27:00,5.93434,5.93641,5.93434,5.93575,17000000.0
2006-10-24 01:28:00,5.9347,5.93547,5.93431,5.93431,13000000.0
2006-10-24 01:29:00,5.93448,5.93538,5.93448,5.93533,19000000.0
2006-10-24 01:30:00,5.93524,5.93596,5.93459,5.93511,15000000.0
2006-10-24 01:31:00,5.93481,5.93578,5.93467,5.93497,15000000.0
2006-10-24 01:32:00,5.93552,5.93615,5.9344,5.93615,12000000.0
2006-10-24 01:33:00,5.93672,5.93683,5.93523,5.93563,8000000.0
2006-10-24 01:34:00,5.9358,5.93605,5.93537,5.93546,18000000.0
2006-10-24 01:35:00,5.93544,5.93599,5.93508,5.93565,12000000.0
2006-10-24 01:36:00,5.93564,5.93699,5.93558,5.93652,16000000.0
2006-10-24 01:37:00,5.93628,5.93703,5.93566,5.93703,15000000.0
2006-10-24 01:38:00,5.93598,5.93674,5.9358,5.93637,18000000.0
2006-10-24 01:39:00,5.936,5.93685,5.93562,5.93614,10000000.0
2006-10-24 01:40:00,5.93596,5.93596,5.93527,5.93527,11000000.0
2006-10-24 01:41:00,5.93552,5.93633,5.93537,5.93585,16000000.0
2006-10-24 01:42:00,5.93545,5.93616,5.9351,5.93563,14000000.0
2006-10-24 01:43:00,5.93569,5.93629,5.93521,5.93542,16000000.0
2006-10-24 01:44:00,5.93571,5.93669,5.9353,5.93612,15000000.0
2006-10-24 01:45:00,5.93658,5.93658,5.93484,5.93503,16000000.0
2006-10-24 01:46:00,5.93474,5.93605,5.93474,5.93488,9000000.0
2006-10-24 01:47:00,5.93459,5.93459,5.93433,5.9344,17000000.0
2006-10-24 01:48:00,5.93487,5.93622,5.93487,5.93615,16000000.0
2006-10-24 01:49:00,5.93591,5.93592,5.93521,5.93521,10000000.0
2006-10-24 01:50:00,5.9353,5.93663,5.9353,5.93583,11000000.0
2006-10-24 01:51:00,5.93582,5.93649,5.93559,5.9357,12000000.0
2006-10-24 01:52:00,5.93542,5.93614,5.93488,5.93581,12000000.0
2006-10-24 01:53:00,5.93583,5.93584,5.93508,5.93522,18000000.0
2006-10-24 01:54:00,5.93553,5.9369,5.93553,5.93649,14000000.0
2006-10-24 01:55:00,5.93536,5.93658,5.9351,5.93513,18000000.0
2006-10-24 01:56:00,5.93662,5.93684,5.93505,5.9353,8000000.0
2006-10-24 01:57:00,5.93675,5.93713,5.93506,5.93555,13000000.0
2006-10-24 01:58:00,5.93561,5.93605,5.93493,5.93493,11000000.0
2006-10-24 01:59:00,5.93517,5.9363,5.9349,5.93519,11000000.0
2006-10-24 02:00:00,5.93527,5.93638,5.93498,5.93521,16000000.0
2006-10-24 02:01:00,5.93532,5.93648,5.93501,5.93501,21000000.0
2006-10-24 02:02:00,5.93492,5.93498,5.93468,5.93494,10000000.0
2006-10-24 02:03:00,5.93507,5.93607,5.93507,5.93523,8000000.0
2006-10-24 02:04:00,5.93552,5.93677,5.9351,5.93599,14000000.0
2006-10-24 02:05:00,5.93581,5.93616,5.93479,5.93481,14000000.0
2006-10-24 02:06:00,5.93643,5.93643,5.93459,5.93497,15000000.0
2006-10-24 02:07:00,5.93481,5.93564,5.93364,5.93364,10000000.0
2006-10-24 02:08:00,5.93373,5.93525,5.93373,5.9345,16000000.0
2006-10-24 02:09:00,5.9348,5.93597,5.93472,5.9359,18000000.0
2006-10-24 02:10:00,5.93525,5.93579,5.93412,5.93474,16000000.0
2006-10-24 02:11:00,5.93465,5.9355,5.93443,5.93496,14000000.0
2006-10-24 02:12:00,5.93468,5.9356,5.93426,5.93473,10000000.0
2006-10-24 02:13:00,5.9344,5.93462,5.93399,5.93416,15000000.0
2006-10-24 02:14:00,5.93459,5.93534,5.93381,5.93396,19000000.0
2006-10-24 02:15:00,5.93408,5.9359,5.93408,5.93525,12000000.0
2006-10-24 02:16:00,5.93542,5.9361,5.93462,5.93494,18000000.0
2006-10-24 02:17:00,5.93447,5.93574,5.9343,5.93454,14000000.0
2006-10-24 02:18:00,5.93488,5.9353,5.93488,5.93528,12000000.0
2006-10-24 02:19:00,5.93514,5.93539,5.93514,5.93536,14000000.0
2006-10-24 02:20:00,5.9359,5.93686,5.9352,5.93575,13000000.0
2006-10-24 02:21:00,5.93657,5.93683,5.93574,5.93619,15000000.0
2006-10-24 02:22:00,5.93664,5.93674,5.93519,5.93525,13000000.0
2006-10-24 02:23:00,5.93534,5.93713,5.93534,5.93567,16000000.0
2006-10-24 02:24:00,5.93587,5.9374,5.93546,5.93591,17000000.0
2006-10-24 02:25:00,5.93629,5.93715,5.93614,5.93618,10000000.0
2006-10-24 02:26:00,5.93603,5.93721,5.93555,5.93614,13000000.0
2006-10-24 02:27:00,5.93709,5.93785,5.93661,5.9369,7000000.0
2006-10-24 02:28:00,5.93751,5.93792,5.93714,5.93787,9000000.0
2006-10-24 02:29:00,5.93749,5.93846,5.93707,5.93846,20000000.0
2006-10-24 02:30:00,5.93811,5.93849,5.93638,5.93647,11000000.0
2006-10-24 02:31:00,5.93729,5.93773,5.93661,5.93698,9000000.0
2006-10-24 02:32:00,5.93704,5.93743,5.93595,5.93706,13000000.0
2006-10-24 02:33:00,5.9373,5.93819,5.93689,5.93689,14000000.0
2006-10-24 02:34:00,5.93626,5.93626,5.93577,5.93584,17000000.0
2006-10-24 02:35:00,5.93582,5.93708,5.93582,5.93642,15000000.0
2006-10-24 02:36:00,5.93663,5.93739,5.93582,5.93634,14000000.0
2006-10-24 02:37:00,5.93583,5.9372,5.93583,5.93607,13000000.0
2006-10-24 02:38:00,5.93611,5.93709,5.9359,5.93656,14000000.0
2006-10-24 02:39:00,5.93659,5.93717,5.93563,5.93712,15000000.0
2006-10-24 02:40:00,5.93698,5.93698,5.93589,5.93627,12000000.0
2006-10-24 02:41:00,5.9363,5.93651,5.93617,5.93651,13000000.0
2006-10-24 02:42:00,5.93655,5.93726,5.93615,5.93666,16000000.0
2006-10-24 02:43:00,5.93602,5.93687,5.93572,5.93572,18000000.0
2006-10-24 02:44:00,5.93641,5.93675,5.936,5.93661,10000000.0
2006-10-24 02:45:00,5.93734,5.93746,5.93618,5.93732,14000000.0
2006-10-24 02:46:00,5.93666,5.93886,5.93644,5.93711,18000000.0
2006-10-24 02:47:00,5.93711,5.93762,5.93599,5.93628,17000000.0
2006-10-24 02:48:00,5.93655,5.93755,5.93615,5.93615,7000000.0
2006-10-24 02:49:00,5.93615,5.93774,5.936,5.936,13000000.0
2006-10-24 02:50:00,5.93585,5.937,5.93585,5.93655,14000000.0
2006-10-24 02:51:00,5.93641,5.93699,5.9361,5.93675,15000000.0
2006-10-24 02:52:00,5.93696,5.93729,5.93583,5.93655,15000000.0
2006-10-24 02:53:00,5.93644,5.93681,5.93583,5.93681,9000000.0
2006-10-24 02:54:00,5.93693,5.93696,5.93558,5.93694,13000000.0
2006-10-24 02:55:00,5.936,5.93688,5.93564,5.93651,11000000.0
2006-10-24 02:56:00,5.9366,5.93743,5.93554,5.93554,18000000.0
2006-10-24 02:57:00,5.93589,5.93746,5.93589,5.93597,13000000.0
2006-10-24 02:58:00,5.93605,5.93653,5.93593,5.93619,9000000.0
2006-10-24 02:59:00,5.93668,5.93805,5.93651,5.93748,14000000.0
2006-10-24 03:00:00,5.93674,5.93786,5.93639,5.9372,11000000.0
2006-10-24 03:01:00,5.937,5.93704,5.93651,5.93684,11000000.0
2006-10-24 03:02:00,5.93702,5.93798,5.93662,5.93662,11000000.0
2006-10-24 03:03:00,5.93728,5.93791,5.93674,5.93674,23000000.0
2006-10-24 03:04:00,5.93625,5.93663,5.93625,5.93644,11000000.0
2006-10-24 03:05:00,5.93642,5.93667,5.9363,5.93633,17000000.0
2006-10-24 03:06:00,5.93622,5.9374,5.93607,5.93689,9000000.0
2006-10-24 03:07:00,5.93686,5.93817,5.93675,5.93705,15000000.0
2006-10-24 03:08:00,5.93749,5.93892,5.93749,5.93832,12000000.0
2006-10-24 03:09:00,5.93819,5.93902,5.93747,5.93782,15000000.0
2006-10-24 03:10:00,5.93791,5.93904,5.93761,5.93785,19000000.0
2006-10-24 03:11:00,5.93858,5.94009,5.93812,5.93812,15000000.0
2006-10-24 03:12:00,5.93784,5.9392,5.93784,5.9392,18000000.0
2006-10-24 03:13:00,5.93896,5.93946,5.93846,5.93946,18000000.0
2006-10-24 03:14:00,5.93885,5.93992,5.93796,5.93796,10000000.0
2006-10-24 03:15:00,5.93776,5.93919,5.93763,5.93763,7000000.0
2006-10-24 03:16:00,5.93885,5.93893,5.93792,5.93818,8000000.0
2006-10-24 03:17:00,5.93789,5.93998,5.93789,5.93913,10000000.0
2006-10-24 03:18:00,5.93931,5.94018,5.93849,5.93849,15000000.0
2006-10-24 03:19:00,5.93923,5.93965,5.93834,5.93959,10000000.0
2006-10-24 03:20:00,5.93887,5.93968,5.93837,5.93847,16000000.0
2006-10-24 03:21:00,5.9386,5.93925,5.93797,5.93848,11000000.0
2006-10-24 03:22:00,5.9389,5.9394,5.93812,5.93818,10000000.0
2006-10-24 03:23:00,5.93817,5.94072,5.93817,5.93933,12000000.0
2006-10-24 03:24:00,5.94067,5.94099,5.93925,5.94034,13000000.0
2006-10-24 03:25:00,5.94045,5.94131,5.93955,5.93955,11000000.0
2006-10-24 03:26:00,5.93896,5.94003,5.93891,5.93988,13000000.0
2006-10-24 03:27:00,5.93991,5.93991,5.9385,5.93933,14000000.0
2006-10-24 03:28:00,5.9385,5.93863,5.93824,5.93831,18000000.0
2006-10-24 03:29:00,5.9394,5.93991,5.9384,5.93883,15000000.0
2006-10-24 03:30:00,5.93906,5.93935,5.93879,5.93892,10000000.0
2006-10-24 03:31:00,5.93913,5.93952,5.93833,5.93842,13000000.0
2006-10-24 03:32:00,5.93916,5.93967,5.93809,5.93809,16000000.0
2006-10-24 03:33:00,5.93822,5.93915,5.93787,5.93868,13000000.0
2006-10-24 03:34:00,5.93848,5.93922,5.93797,5.93922,16000000.0
2006-10-24 03:35:00,5.9381,5.93902,5.93785,5.93797,10000000.0
2006-10-24 03:36:00,5.93766,5.93872,5.93763,5.93808,11000000.0
2006-10-24 03:37:00,5.93787,5.93787,5.93734,5.93756,13000000.0
2006-10-24 03:38:00,5.93763,5.93893,5.93763,5.9381,13000000.0
2006-10-24 03:39:00,5.93805,5.93949,5.93805,5.93885,13000000.0
2006-10-24 03:40:00,5.93839,5.93935,5.93801,5.93934,12000000.0
2006-10-24 03:41:00,5.93825,5.93993,5.93825,5.93866,16000000.0
2006-10-24 03:42:00,5.93831,5.93998,5.93831,5.93894,21000000.0
2006-10-24 03:43:00,5.93925,5.94045,5.93879,5.94005,18000000.0
2006-10-24 03:44:00,5.94004,5.94051,5.93898,5.93942,15000000.0
2006-10-24 03:45:00,5.93868,5.93953,5.93868,5.93953,9000000.0
2006-10-24 03:46:00,5.94011,5.94036,5.93879,5.93879,8000000.0
2006-10-24 03:47:00,5.93864,5.93983,5.93845,5.9389,11000000.0
2006-10-24 03:48:00,5.93896,5.93974,5.9385,5.9385,9000000.0
2006-10-24 03:49:00,5.94002,5.94032,5.93961,5.93961,16000000.0
2006-10-24 03:50:00,5.9392,5.93984,5.93858,5.93907,19000000.0
2006-10-24 03:51:00,5.93924,5.93959,5.93872,5.93872,9000000.0
2006-10-24 03:52:00,5.93905,5.93969,5.93828,5.93892,19000000.0
2006-10-24 03:53:00,5.93903,5.9396,5.93754,5.93754,10000000.0
2006-10-24 03:54:00,5.93823,5.93937,5.9378,5.93823,17000000.0
2006-10-24 03:55:00,5.93779,5.9394,5.93756,5.93907,16000000.0
2006-10-24 03:56:00,5.93777,5.93856,5.93686,5.93686,7000000.0
2006-10-24 03:57:00,5.93728,5.93857,5.93721,5.93785,11000000.0
2006-10-24 03:58:00,5.93771,5.93828,5.9374,5.9374,12000000.0
2006-10-24 03:59:00,5.93748,5.93839,5.93702,5.93707,17000000.0
2006-10-24 04:00:00,5.93728,5.93864,5.93728,5.93749,12000000.0
2006-10-24 04:01:00,5.93713,5.93852,5.93713,5.9378,16000000.0
2006-10-24 04:02:00,5.93756,5.93873,5.93721,5.93738,14000000.0
2006-10-24 04:03:00,5.93701,5.93832,5.93701,5.9379,12000000.0
2006-10-24 04:04:00,5.93772,5.93868,5.93678,5.93678,16000000.0
2006-10-24 04:05:00,5.93686,5.93693,5.93658,5.93684,13000000.0
2006-10-24 04:06:00,5.93683,5.93863,5.93683,5.93828,16000000.0
2006-10-24 04:07:00,5.93854,5.93861,5.93739,5.93807,13000000.0
2006-10-24 04:08:00,5.93891,5.93891,5.93749,5.93781,14000000.0
2006-10-24 04:09:00,5.93777,5.93916,5.93737,5.93757,10000000.0
2006-10-24 04:10:00,5.93717,5.93916,5.93717,5.93815,12000000.0
2006-10-24 04:11:00,5.93837,5.93862,5.93731,5.93731,14000000.0
2006-10-24 04:12:00,5.93748,5.93861,5.93746,5.93746,19000000.0
2006-10-24 04:13:00,5.93832,5.93932,5.93703,5.93932,20000000.0
2006-10-24 04:14:00,5.9393,5.9393,5.93843,5.93871,12000000.0
2006-10-24 04:15:00,5.93815,5.93871,5.93741,5.93741,8000000.0
2006-10-24 04:16:00,5.9385,5.93932,5.93763,5.93851,13000000.0
2006-10-24 04:17:00,5.93847,5.93936,5.93784,5.93784,15000000.0
2006-10-24 04:18:00,5.93795,5.9388,5.93769,5.93791,9000000.0
2006-10-24 04:19:00,5.93777,5.93777,5.93745,5.93772,12000000.0
2006-10-24 04:20:00,5.93798,5.93898,5.9374,5.9374,9000000.0
2006-10-24 04:21:00,5.93727,5.93905,5.93727,5.93749,17000000.0
2006-10-24 04:22:00,5.93748,5.93834,5.93717,5.93717,14000000.0
2006-10-24 04:23:00,5.93787,5.93862,5.93776,5.93776,10000000.0
2006-10-24 04:24:00,5.93785,5.93917,5.93773,5.93806,12000000.0
2006-10-24 04:25:00,5.93827,5.93913,5.93772,5.93772,10000000.0
2006-10-24 04:26:00,5.93795,5.93883,5.93787,5.93787,7000000.0
2006-10-24 04:27:00,5.9373,5.93838,5.93676,5.93742,15000000.0
2006-10-24 04:28:00,5.93766,5.93811,5.93654,5.93716,7000000.0
2006-10-24 04:29:00,5.93789,5.93796,5.93631,5.93654,14000000.0
2006-10-24 04:30:00,5.93652,5.93712,5.93652,5.93706,11000000.0
2006-10-24 04:31:00,5.93768,5.93835,5.93698,5.93775,15000000.0
2006-10-24 04:32:00,5.93776,5.93885,5.93673,5.93721,17000000.0
2006-10-24 04:33:00,5.93695,5.93809,5.93695,5.93796,14000000.0
2006-10-24 04:34:00,5.93767,5.93792,5.937,5.93739,9000000.0
2006-10-24 04:35:00,5.93747,5.93826,5.9372,5.93753,12000000.0
2006-10-24 04:36:00,5.93755,5.9376,5.93722,5.93732,12000000.0
2006-10-24 04:37:00,5.93735,5.93743,5.93718,5.93718,12000000.0
2006-10-24 04:38:00,5.93737,5.93738,5.93713,5.93721,11000000.0
2006-10-24 04:39:00,5.93745,5.9379,5.93687,5.93687,17000000.0
2006-10-24 04:40:00,5.93711,5.93751,5.93669,5.93713,9000000.0
2006-10-24 04:41:00,5.937,5.93702,5.93649,5.93656,10000000.0
2006-10-24 04:42:00,5.93676,5.93688,5.93674,5.93685,8000000.0
2006-10-24 04:43:00,5.93682,5.93822,5.93666,5.93679,18000000.0
2006-10-24 04:44:00,5.93671,5.93805,5.93671,5.93726,9000000.0
2006-10-24 04:45:00,5.93718,5.9374,5.93675,5.93705,9000000.0
2006-10-24 04:46:00,5.93806,5.9381,5.93688,5.93744,16000000.0
2006-10-24 04:47:00,5.93751,5.93765,5.93739,5.93745,12000000.0
2006-10-24 04:48:00,5.93715,5.93837,5.93695,5.9381,10000000.0
2006-10-24 04:49:00,5.938,5.93847,5.937,5.937,16000000.0
2006-10-24 04:50:00,5.93744,5.93845,5.93735,5.93735,16000000.0
2006-10-24 04:51:00,5.93739,5.93896,5.93739,5.93886,20000000.0
2006-10-24 04:52:00,5.93863,5.93863,5.93739,5.93746,13000000.0
2006-10-24 04:53:00,5.93753,5.93872,5.93753,5.93872,11000000.0
2006-10-24 04:54:00,5.93905,5.93905,5.93708,5.93708,11000000.0
2006-10-24 04:55:00,5.93677,5.93756,5.93677,5.93739,12000000.0
2006-10-24 04:56:00,5.9375,5.93852,5.9372,5.93734,16000000.0
2006-10-24 04:57:00,5.93764,5.93829,5.93729,5.93729,7000000.0
2006-10-24 04:58:00,5.93796,5.93863,5.93721,5.93721,13000000.0
2006-10-24 04:59:00,5.93701,5.93853,5.93662,5.93756,17000000.0
2006-10-24 05:00:00,5.93713,5.9383,5.93713,5.9383,10000000.0
2006-10-24 05:01:00,5.93833,5.93833,5.9369,5.9369,13000000.0
2006-10-24 05:02:00,5.93809,5.93809,5.93705,5.9372,18000000.0
2006-10-24 05:03:00,5.93757,5.93787,5.93664,5.93664,9000000.0
2006-10-24 05:04:00,5.93725,5.93826,5.93725,5.93812,12000000.0
2006-10-24 05:05:00,5.9383,5.9383,5.93687,5.93719,10000000.0
2006-10-24 05:06:00,5.93718,5.93744,5.93717,5.93735,20000000.0
2006-10-24 05:07:00,5.93808,5.93861,5.93716,5.93765,10000000.0
2006-10-24 05:08:00,5.93706,5.9373,5.93674,5.9368,17000000.0
2006-10-24 05:09:00,5.93675,5.93682,5.93654,5.93682,15000000.0
2006-10-24 05:10:00,5.93648,5.93753,5.93641,5.93731,10000000.0
2006-10-24 05:11:00,5.93759,5.93834,5.93676,5.9373,16000000.0
2006-10-24 05:12:00,5.93649,5.93745,5.93646,5.93648,7000000.0
2006-10-24 05:13:00,5.93603,5.93684,5.93594,5.93607,12000000.0
2006-10-24 05:14:00,5.93605,5.93633,5.93605,5.93615,14000000.0
2006-10-24 05:15:00,5.93641,5.93706,5.93608,5.93663,16000000.0
2006-10-24 05:16:00,5.93687,5.93766,5.93597,5.93597,15000000.0
2006-10-24 05:17:00,5.93553,5.93694,5.93549,5.93654,10000000.0
2006-10-24 05:18:00,5.93667,5.93722,5.93621,5.93646,13000000.0
2006-10-24 05:19:00,5.93597,5.93612,5.93571,5.9358,13000000.0
2006-10-24 05:20:00,5.93561,5.9358,5.93555,5.93568,20000000.0
2006-10-24 05:21:00,5.9358,5.93704,5.9358,5.93704,9000000.0
2006-10-24 05:22:00,5.93587,5.93675,5.9358,5.93624,17000000.0
2006-10-24 05:23:00,5.93626,5.93673,5.93582,5.93609,14000000.0
2006-10-24 05:24:00,5.93629,5.93736,5.9362,5.93736,19000000.0
2006-10-24 05:25:00,5.93743,5.93765,5.93739,5.93758,13000000.0
2006-10-24 05:26:00,5.93729,5.93753,5.9372,5.93732,13000000.0
2006-10-24 05:27:00,5.93753,5.93765,5.93735,5.93737,13000000.0
2006-10-24 05:28:00,5.93755,5.93755,5.93732,5.93754,10000000.0
2006-10-24 05:29:00,5.93723,5.93723,5.93605,5.93715,17000000.0
2006-10-24 05:30:00,5.93748,5.93772,5.93727,5.93727,21000000.0
2006-10-24 05:31:00,5.93737,5.93773,5.93662,5.93662,13000000.0
2006-10-24 05:32:00,5.93668,5.93806,5.93624,5.93685,16000000.0
2006-10-24 05:33:00,5.93649,5.93793,5.93625,5.93673,13000000.0
2006-10-24 05:34:00,5.93702,5.93828,5.93682,5.93682,13000000.0
2006-10-24 05:35:00,5.93677,5.93747,5.93677,5.93733,14000000.0
2006-10-24 05:36:00,5.93721,5.93865,5.93625,5.93756,18000000.0
2006-10-24 05:37:00,5.93694,5.93743,5.93647,5.93647,12000000.0
2006-10-24 05:38:00,5.9366,5.93781,5.93649,5.93649,13000000.0
2006-10-24 05:39:00,5.93635,5.93764,5.93635,5.93673,21000000.0
2006-10-24 05:40:00,5.93664,5.93702,5.93657,5.93688,14000000.0
2006-10-24 05:41:00,5.9369,5.93814,5.93683,5.93814,13000000.0
2006-10-24 05:42:00,5.93843,5.93846,5.93825,5.93825,8000000.0
2006-10-24 05:43:00,5.93837,5.93851,5.9382,5.93851,13000000.0
2006-10-24 05:44:00,5.93846,5.93862,5.93716,5.93716,13000000.0
2006-10-24 05:45:00,5.93733,5.93839,5.93703,5.93752,24000000.0
2006-10-24 05:46:00,5.93804,5.93878,5.93739,5.93739,14000000.0
2006-10-24 05:47:00,5.93768,5.93826,5.93717,5.93775,11000000.0
2006-10-24 05:48:00,5.93805,5.93836,5.93705,5.93731,18000000.0
2006-10-24 05:49:00,5.93734,5.93806,5.93721,5.93738,10000000.0
2006-10-24 05:50:00,5.93707,5.93724,5.93658,5.93724,10000000.0
2006-10-24 05:51:00,5.93785,5.93825,5.93735,5.93743,11000000.0
2006-10-24 05:52:00,5.93742,5.93786,5.93705,5.93743,19000000.0
2006-10-24 05:53:00,5.93756,5.93803,5.93705,5.93723,15000000.0
2006-10-24 05:54:00,5.93706,5.93747,5.93687,5.93747,7000000.0
2006-10-24 05:55:00,5.93791,5.93802,5.937,5.93719,12000000.0
2006-10-24 05:56:00,5.93712,5.93815,5.93678,5.93679,16000000.0
2006-10-24 05:57:00,5.93689,5.938,5.93649,5.93689,11000000.0
2006-10-24 05:58:00,5.93677,5.93767,5.93677,5.93682,22000000.0
2006-10-24 05:59:00,5.93683,5.93822,5.93683,5.93822,9000000.0
2006-10-24 06:00:00,5.93729,5.93789,5.93657,5.93657,17000000.0
2006-10-24 06:01:00,5.93647,5.93759,5.93612,5.93612,18000000.0
2006-10-24 06:02:00,5.9366,5.93791,5.93627,5.93723,18000000.0
2006-10-24 06:03:00,5.937,5.93758,5.93642,5.93758,16000000.0
2006-10-24 06:04:00,5.93817,5.93849,5.93732,5.9379,8000000.0
2006-10-24 06:05:00,5.93776,5.93823,5.93707,5.93723,10000000.0
2006-10-24 06:06:00,5.93707,5.9376,5.93693,5.93716,27000000.0
2006-10-24 06:07:00,5.93719,5.93809,5.93702,5.93807,17000000.0
2006-10-24 06:08:00,5.93836,5.93836,5.93723,5.93727,14000000.0
2006-10-24 06:09:00,5.93783,5.93827,5.93694,5.93758,13000000.0
2006-10-24 06:10:00,5.93751,5.93778,5.93673,5.93756,14000000.0
2006-10-24 06:11:00,5.93746,5.93851,5.93713,5.93813,16000000.0
2006-10-24 06:12:00,5.93789,5.93789,5.93648,5.9366,17000000.0
2006-10-24 06:13:00,5.93763,5.938,5.93653,5.93653,14000000.0
2006-10-24 06:14:00,5.93635,5.93803,5.93635,5.93803,12000000.0
2006-10-24 06:15:00,5.93716,5.93855,5.93677,5.93677,13000000.0
2006-10-24 06:16:00,5.93669,5.93778,5.93646,5.93778,14000000.0
2006-10-24 06:17:00,5.93758,5.93836,5.93718,5.93718,11000000.0
2006-10-24 06:18:00,5.93754,5.93827,5.93644,5.93827,12000000.0
2006-10-24 06:19:00,5.93812,5.93812,5.93674,5.93771,19000000.0
2006-10-24 06:20:00,5.93765,5.93812,5.9372,5.9373,11000000.0
2006-10-24 06:21:00,5.93714,5.93768,5.93691,5.93768,9000000.0
2006-10-24 06:22:00,5.93681,5.9377,5.93611,5.9372,22000000.0
2006-10-24 06:23:00,5.93671,5.93827,5.93671,5.93727,18000000.0
2006-10-24 06:24:00,5.9376,5.93792,5.9369,5.93739,8000000.0
2006-10-24 06:25:00,5.93734,5.93769,5.93678,5.93678,9000000.0
2006-10-24 06:26:00,5.93666,5.93801,5.93659,5.93801,13000000.0
2006-10-24 06:27:00,5.9382,5.93841,5.93811,5.93841,15000000.0
2006-10-24 06:28:00,5.93786,5.93804,5.9361,5.9361,18000000.0
2006-10-24 06:29:00,5.93616,5.93799,5.93616,5.937,16000000.0
2006-10-24 06:30:00,5.93701,5.9375,5.93654,5.93654,10000000.0
2006-10-24 06:31:00,5.9359,5.9368,5.9359,5.93656,13000000.0
2006-10-24 06:32:00,5.93704,5.9381,5.93704,5.93803,10000000.0
2006-10-24 06:33:00,5.93811,5.93821,5.93714,5.93714,10000000.0
2006-10-24 06:34:00,5.93676,5.93795,5.93639,5.93639,15000000.0
2006-10-24 06:35:00,5.93685,5.93725,5.93618,5.9369,13000000.0
2006-10-24 06:36:00,5.93665,5.93671,5.93646,5.93665,23000000.0
2006-10-24 06:37:00,5.93648,5.93755,5.93617,5.93738,11000000.0
2006-10-24 06:38:00,5.93618,5.93729,5.93618,5.93729,17000000.0
2006-10-24 06:39:00,5.93833,5.93833,5.9368,5.93739,8000000.0
2006-10-24 06:40:00,5.93773,5.93805,5.93625,5.93625,15000000.0
2006-10-24 06:41:00,5.93602,5.9375,5.93602,5.9375,15000000.0
2006-10-24 06:42:00,5.93764,5.93767,5.9363,5.9363,16000000.0
2006-10-24 06:43:00,5.93597,5.93659,5.93597,5.93659,12000000.0
2006-10-24 06:44:00,5.93676,5.93814,5.93632,5.93697,13000000.0
2006-10-24 06:45:00,5.93727,5.93803,5.93712,5.93798,14000000.0
2006-10-24 06:46:00,5.9385,5.93854,5.93825,5.93827,12000000.0
2006-10-24 06:47:00,5.93833,5.93833,5.93679,5.93689,11000000.0
2006-10-24 06:48:00,5.9367,5.93755,5.93639,5.93685,15000000.0
2006-10-24 06:49:00,5.93669,5.93847,5.93669,5.93847,17000000.0
2006-10-24 06:50:00,5.93849,5.93866,5.93839,5.93839,13000000.0
2006-10-24 06:51:00,5.93806,5.93806,5.93624,5.93624,8000000.0
2006-10-24 06:52:00,5.93618,5.93619,5.9359,5.93595,14000000.0
2006-10-24 06:53:00,5.93616,5.9362,5.93592,5.9362,13000000.0
2006-10-24 06:54:00,5.93655,5.93806,5.93655,5.93806,8000000.0
2006-10-24 06:55:00,5.93814,5.93821,5.93708,5.93708,10000000.0
2006-10-24 06:56:00,5.93654,5.93718,5.93616,5.93616,11000000.0
2006-10-24 06:57:00,5.93654,5.93737,5.93622,5.93737,17000000.0
2006-10-24 06:58:00,5.93777,5.93787,5.93759,5.93771,12000000.0
2006-10-24 06:59:00,5.9375,5.93796,5.9375,5.9379,14000000.0
2006-10-24 07:00:00,5.93771,5.93771,5.93623,5.93623,11000000.0
2006-10-24 07:01:00,5.93621,5.93684,5.93604,5.93604,10000000.0
2006-10-24 07:02:00,5.93597,5.93605,5.93575,5.93577,14000000.0
2006-10-24 07:03:00,5.93584,5.93589,5.9358,5.9358,7000000.0
2006-10-24 07:04:00,5.93588,5.936,5.93571,5.93587,16000000.0
2006-10-24 07:05:00,5.93705,5.93724,5.93582,5.93654,15000000.0
2006-10-24 07:06:00,5.9361,5.9371,5.9361,5.93696,16000000.0
2006-10-24 07:07:00,5.93697,5.93703,5.93599,5.93599,12000000.0
2006-10-24 07:08:00,5.93589,5.93732,5.93589,5.93732,8000000.0
2006-10-24 07:09:00,5.93739,5.93749,5.93725,5.93733,8000000.0
2006-10-24 07:10:00,5.93743,5.93747,5.93713,5.93722,16000000.0
2006-10-24 07:11:00,5.93722,5.9376,5.93615,5.9375,17000000.0
2006-10-24 07:12:00,5.93589,5.93841,5.93589,5.93744,20000000.0
2006-10-24 07:13:00,5.93808,5.93808,5.93628,5.93628,18000000.0
2006-10-24 07:14:00,5.93688,5.93725,5.93596,5.9363,11000000.0
2006-10-24 07:15:00,5.93653,5.93672,5.93537,5.93586,18000000.0
2006-10-24 07:16:00,5.93581,5.937,5.93581,5.93679,18000000.0
2006-10-24 07:17:00,5.93668,5.93772,5.93629,5.93629,12000000.0
2006-10-24 07:18:00,5.93608,5.937,5.93538,5.93581,18000000.0
2006-10-24 07:19:00,5.93629,5.93715,5.93565,5.93699,14000000.0
2006-10-24 07:20:00,5.93727,5.93729,5.9363,5.93634,18000000.0
2006-10-24 07:21:00,5.93651,5.93755,5.93649,5.93691,13000000.0
2006-10-24 07:22:00,5.93667,5.93757,5.9356,5.93701,14000000.0
2006-10-24 07:23:00,5.93738,5.93744,5.93707,5.93707,15000000.0
2006-10-24 07:24:00,5.93709,5.93709,5.93619,5.93663,16000000.0
2006-10-24 07:25:00,5.9363,5.9363,5.9352,5.9352,15000000.0
2006-10-24 07:26:00,5.93615,5.93781,5.93598,5.93753,13000000.0
2006-10-24 07:27:00,5.93721,5.93754,5.93577,5.93717,12000000.0
2006-10-24 07:28:00,5.9372,5.93789,5.93681,5.93706,22000000.0
2006-10-24 07:29:00,5.93783,5.93783,5.93513,5.93513,16000000.0
2006-10-24 07:30:00,5.93483,5.93707,5.93483,5.93707,14000000.0
2006-10-24 07:31:00,5.93693,5.93693,5.93582,5.93675,13000000.0
2006-10-24 07:32:00,5.93702,5.93729,5.9363,5.93729,9000000.0
2006-10-24 07:33:00,5.93702,5.9379,5.93684,5.9379,7000000.0
2006-10-24 07:34:00,5.93786,5.93786,5.93652,5.93652,18000000.0
2006-10-24 07:35:00,5.93676,5.938,5.93667,5.93733,9000000.0
2006-10-24 07:36:00,5.93688,5.93766,5.93624,5.93683,13000000.0
2006-10-24 07:37:00,5.93651,5.93666,5.93637,5.93665,11000000.0
2006-10-24 07:38:00,5.93637,5.93772,5.93625,5.93625,11000000.0
2006-10-24 07:39:00,5.93634,5.93819,5.93634,5.93743,19000000.0
2006-10-24 07:40:00,5.93681,5.9381,5.93653,5.9379,11000000.0
2006-10-24 07:41:00,5.93823,5.93837,5.93816,5.93816,7000000.0
2006-10-24 07:42:00,5.93812,5.93846,5.93707,5.93825,13000000.0
2006-10-24 07:43:00,5.93683,5.93867,5.93683,5.9375,14000000.0
2006-10-24 07:44:00,5.93731,5.93846,5.93703,5.93835,10000000.0
2006-10-24 07:45:00,5.93779,5.93898,5.93779,5.93799,8000000.0
2006-10-24 07:46:00,5.93913,5.93913,5.93805,5.93805,13000000.0
2006-10-24 07:47:00,5.93848,5.93918,5.93844,5.93905,15000000.0
2006-10-24 07:48:00,5.93977,5.94082,5.93949,5.94026,13000000.0
2006-10-24 07:49:00,5.9401,5.94062,5.93874,5.94062,10000000.0
2006-10-24 07:50:00,5.94025,5.94066,5.93923,5.93936,17000000.0
2006-10-24 07:51:00,5.93982,5.94055,5.93931,5.94026,16000000.0
2006-10-24 07:52:00,5.94035,5.94035,5.93878,5.94004,13000000.0
2006-10-24 07:53:00,5.93952,5.9414,5.93944,5.94042,10000000.0
2006-10-24 07:54:00,5.94142,5.94157,5.9396,5.94086,11000000.0
2006-10-24 07:55:00,5.94111,5.94111,5.93951,5.93977,12000000.0
2006-10-24 07:56:00,5.94061,5.94135,5.93985,5.94115,13000000.0
2006-10-24 07:57:00,5.9399,5.94196,5.93982,5.94054,8000000.0
2006-10-24 07:58:00,5.94026,5.9424,5.94026,5.9424,14000000.0
2006-10-24 07:59:00,5.94165,5.94344,5.94121,5.94222,15000000.0
2006-10-24 08:00:00,5.94216,5.94271,5.94091,5.9412,10000000.0
2006-10-24 08:01:00,5.94181,5.94406,5.94181,5.9433,13000000.0
2006-10-24 08:02:00,5.94246,5.94372,5.94161,5.94305,14000000.0
2006-10-24 08:03:00,5.94202,5.94274,5.94147,5.94167,12000000.0
2006-10-24 08:04:00,5.94232,5.94241,5.94033,5.94208,16000000.0
2006-10-24 08:05:00,5.94145,5.94225,5.94039,5.94039,14000000.0
2006-10-24 08:06:00,5.94145,5.94153,5.94048,5.94081,19000000.0
2006-10-24 08:07:00,5.94062,5.94203,5.94062,5.94203,19000000.0
2006-10-24 08:08:00,5.94187,5.94187,5.94007,5.94095,11000000.0
2006-10-24 08:09:00,5.94154,5.9418,5.94037,5.9418,10000000.0
2006-10-24 08:10:00,5.94157,5.94157,5.94011,5.94061,16000000.0
2006-10-24 08:11:00,5.94058,5.94116,5.93961,5.93969,9000000.0
2006-10-24 08:12:00,5.93941,5.94094,5.93883,5.93997,10000000.0
2006-10-24 08:13:00,5.93953,5.94009,5.93829,5.94009,11000000.0
2006-10-24 08:14:00,5.93889,5.94054,5.93887,5.93994,12000000.0
2006-10-24 08:15:00,5.93959,5.94036,5.93954,5.94004,15000000.0
2006-10-24 08:16:00,5.9406,5.94106,5.93922,5.93947,14000000.0
2006-10-24 08:17:00,5.9393,5.94041,5.93914,5.94041,10000000.0
2006-10-24 08:18:00,5.94062,5.94111,5.94044,5.94083,9000000.0
2006-10-24 08:19:00,5.9408,5.94131,5.9403,5.94072,11000000.0
2006-10-24 08:20:00,5.94054,5.94153,5.93998,5.9414,11000000.0
2006-10-24 08:21:00,5.94119,5.94403,5.9408,5.94403,20000000.0
2006-10-24 08:22:00,5.94341,5.94374,5.94215,5.94237,8000000.0
2006-10-24 08:23:00,5.94289,5.94435,5.94284,5.94346,12000000.0
2006-10-24 08:24:00,5.94347,5.94413,5.943,5.94321,13000000.0
2006-10-24 08:25:00,5.94303,5.94387,5.9419,5.94249,12000000.0
2006-10-24 08:26:00,5.94302,5.94452,5.94297,5.94297,13000000.0
2006-10-24 08:27:00,5.94286,5.94346,5.94155,5.94346,11000000.0
2006-10-24 08:28:00,5.94364,5.94365,5.94182,5.9426,8000000.0
2006-10-24 08:29:00,5.94289,5.94289,5.94125,5.94178,12000000.0
2006-10-24 08:30:00,5.94269,5.94283,5.94147,5.9416,11000000.0
2006-10-24 08:31:00,5.94215,5.94231,5.94085,5.94085,10000000.0
2006-10-24 08:32:00,5.93968,5.94134,5.93968,5.94134,13000000.0
2006-10-24 08:33:00,5.94006,5.94171,5.93991,5.94145,11000000.0
2006-10-24 08:34:00,5.94162,5.94162,5.93931,5.94052,17000000.0
2006-10-24 08:35:00,5.9408,5.94206,5.94011,5.94129,11000000.0
2006-10-24 08:36:00,5.94122,5.94273,5.94122,5.94235,10000000.0
2006-10-24 08:37:00,5.94255,5.94255,5.94156,5.94182,9000000.0
2006-10-24 08:38:00,5.94231,5.94241,5.94084,5.94186,18000000.0
2006-10-24 08:39:00,5.94138,5.94138,5.93971,5.94023,8000000.0
2006-10-24 08:40:00,5.94081,5.94081,5.93913,5.93913,7000000.0
2006-10-24 08:41:00,5.94026,5.94046,5.93913,5.93944,16000000.0
2006-10-24 08:42:00,5.93846,5.94017,5.93846,5.94017,14000000.0
2006-10-24 08:43:00,5.93884,5.94036,5.93868,5.93973,12000000.0
2006-10-24 08:44:00,5.94127,5.94209,5.93957,5.94038,9000000.0
2006-10-24 08:45:00,5.93956,5.94076,5.93924,5.9393,18000000.0
2006-10-24 08:46:00,5.94014,5.94056,5.93965,5.94054,14000000.0
2006-10-24 08:47:00,5.94097,5.94097,5.93906,5.94035,18000000.0
2006-10-24 08:48:00,5.94033,5.94139,5.93917,5.94115,12000000.0
2006-10-24 08:49:00,5.94097,5.94126,5.94007,5.94051,14000000.0
2006-10-24 08:50:00,5.94084,5.94213,5.9395,5.94177,16000000.0
2006-10-24 08:51:00,5.9419,5.94242,5.94056,5.94062,21000000.0
2006-10-24 08:52:00,5.94026,5.94254,5.94026,5.94218,20000000.0
2006-10-24 08:53:00,5.94215,5.94215,5.94066,5.94066,7000000.0
2006-10-24 08:54:00,5.94159,5.94203,5.94025,5.94058,17000000.0
2006-10-24 08:55:00,5.94041,5.9415,5.94041,5.94121,12000000.0
2006-10-24 08:56:00,5.94071,5.94155,5.94011,5.94155,17000000.0
2006-10-24 08:57:00,5.94193,5.94205,5.94169,5.94205,16000000.0
2006-10-24 08:58:00,5.94154,5.94187,5.9405,5.94129,12000000.0
2006-10-24 08:59:00,5.94041,5.94202,5.94041,5.94162,13000000.0
2006-10-24 09:00:00,5.94244,5.94244,5.94128,5.94128,17000000.0
2006-10-24 09:01:00,5.94068,5.94219,5.93981,5.94099,13000000.0
2006-10-24 09:02:00,5.94073,5.94179,5.94047,5.94054,8000000.0
2006-10-24 09:03:00,5.9403,5.94167,5.94007,5.94121,16000000.0
2006-10-24 09:04:00,5.94067,5.94105,5.93978,5.94105,8000000.0
2006-10-24 09:05:00,5.93993,5.94053,5.93952,5.94029,11000000.0
2006-10-24 09:06:00,5.94015,5.94054,5.9398,5.94005,10000000.0
2006-10-24 09:07:00,5.93996,5.94045,5.93977,5.94003,10000000.0
2006-10-24 09:08:00,5.93983,5.94104,5.93908,5.94046,19000000.0
2006-10-24 09:09:00,5.94045,5.94134,5.93961,5.94074,16000000.0
2006-10-24 09:10:00,5.93961,5.94073,5.93913,5.9397,8000000.0
2006-10-24 09:11:00,5.93855,5.93958,5.93855,5.93903,11000000.0
2006-10-24 09:12:00,5.93924,5.94015,5.93832,5.93952,16000000.0
2006-10-24 09:13:00,5.94054,5.94144,5.93806,5.93821,15000000.0
2006-10-24 09:14:00,5.9385,5.93898,5.93702,5.93815,17000000.0
2006-10-24 09:15:00,5.93836,5.94021,5.93836,5.9397,12000000.0
2006-10-24 09:16:00,5.94059,5.94068,5.93944,5.93944,14000000.0
2006-10-24 09:17:00,5.94014,5.9416,5.93975,5.9413,14000000.0
2006-10-24 09:18:00,5.9413,5.9413,5.93997,5.94129,18000000.0
2006-10-24 09:19:00,5.94151,5.94254,5.94074,5.94074,14000000.0
2006-10-24 09:20:00,5.94092,5.94186,5.93971,5.94076,18000000.0
2006-10-24 09:21:00,5.94187,5.94191,5.94063,5.94069,17000000.0
2006-10-24 09:22:00,5.94117,5.94223,5.94117,5.94196,13000000.0
2006-10-24 09:23:00,5.94186,5.94255,5.94122,5.94169,12000000.0
2006-10-24 09:24:00,5.94197,5.94252,5.94108,5.94188,14000000.0
2006-10-24 09:25:00,5.94216,5.94223,5.94078,5.94115,9000000.0
2006-10-24 09:26:00,5.94095,5.94194,5.94089,5.94171,13000000.0
2006-10-24 09:27:00,5.94202,5.94363,5.94168,5.9433,13000000.0
2006-10-24 09:28:00,5.94383,5.94432,5.94171,5.94416,19000000.0
2006-10-24 09:29:00,5.94438,5.94481,5.94305,5.94431,14000000.0
2006-10-24 09:30:00,5.94365,5.94403,5.94294,5.94403,15000000.0
2006-10-24 09:31:00,5.9438,5.94423,5.94275,5.9442,11000000.0
2006-10-24 09:32:00,5.9437,5.94425,5.94276,5.94347,16000000.0
2006-10-24 09:33:00,5.942,5.94462,5.94197,5.94462,9000000.0
2006-10-24 09:34:00,5.94389,5.94598,5.94389,5.94545,18000000.0
2006-10-24 09:35:00,5.94527,5.94594,5.94425,5.94594,14000000.0
2006-10-24 09:36:00,5.94472,5.94549,5.94371,5.94378,16000000.0
2006-10-24 09:37:00,5.9436,5.94548,5.9436,5.94534,20000000.0
2006-10-24 09:38:00,5.94477,5.94592,5.94442,5.94442,19000000.0
2006-10-24 09:39:00,5.94413,5.94605,5.94393,5.94552,16000000.0
2006-10-24 09:40:00,5.94529,5.94551,5.94402,5.94548,12000000.0
2006-10-24 09:41:00,5.94535,5.94609,5.94481,5.94591,18000000.0
2006-10-24 09:42:00,5.94495,5.94572,5.94453,5.94572,16000000.0
2006-10-24 09:43:00,5.94479,5.94553,5.9442,5.94492,15000000.0
2006-10-24 09:44:00,5.94563,5.94567,5.94426,5.94484,13000000.0
2006-10-24 09:45:00,5.94536,5.94536,5.94378,5.9442,13000000.0
2006-10-24 09:46:00,5.94474,5.94571,5.94425,5.94469,17000000.0
2006-10-24 09:47:00,5.94452,5.9455,5.94452,5.94548,13000000.0
2006-10-24 09:48:00,5.94578,5.94578,5.94416,5.9443,16000000.0
2006-10-24 09:49:00,5.9443,5.94554,5.94386,5.94529,17000000.0
2006-10-24 09:50:00,5.94545,5.94545,5.94387,5.94446,12000000.0
2006-10-24 09:51:00,5.94431,5.94495,5.9434,5.94429,16000000.0
2006-10-24 09:52:00,5.94461,5.94509,5.94357,5.94509,16000000.0
2006-10-24 09:53:00,5.94433,5.9452,5.94328,5.94454,15000000.0
2006-10-24 09:54:00,5.94407,5.94427,5.94262,5.94391,15000000.0
2006-10-24 09:55:00,5.94348,5.94419,5.9424,5.9424,15000000.0
2006-10-24 09:56:00,5.94242,5.94417,5.94242,5.94363,17000000.0
2006-10-24 09:57:00,5.94397,5.94397,5.94235,5.94282,12000000.0
2006-10-24 09:58:00,5.94256,5.94346,5.94177,5.94344,14000000.0
2006-10-24 09:59:00,5.94331,5.94392,5.94243,5.94243,10000000.0
2006-10-24 10:00:00,5.9439,5.94405,5.9426,5.9431,11000000.0
2006-10-24 10:01:00,5.94323,5.9452,5.94323,5.94437,24000000.0
2006-10-24 10:02:00,5.94409,5.94409,5.94219,5.94279,14000000.0
2006-10-24 10:03:00,5.94165,5.94263,5.94089,5.94171,16000000.0
2006-10-24 10:04:00,5.94176,5.94181,5.94102,5.94142,10000000.0
2006-10-24 10:05:00,5.9416,5.94202,5.94034,5.94034,10000000.0
2006-10-24 10:06:00,5.94067,5.94123,5.94023,5.94104,9000000.0
2006-10-24 10:07:00,5.94165,5.94206,5.94097,5.94196,11000000.0
2006-10-24 10:08:00,5.94172,5.94172,5.94033,5.94121,9000000.0
2006-10-24 10:09:00,5.94052,5.94061,5.93943,5.93989,11000000.0
2006-10-24 10:10:00,5.93856,5.94022,5.93823,5.93899,15000000.0
2006-10-24 10:11:00,5.94051,5.94051,5.93885,5.93981,16000000.0
2006-10-24 10:12:00,5.93951,5.94085,5.93914,5.94085,19000000.0
2006-10-24 10:13:00,5.94089,5.94089,5.93927,5.93927,9000000.0
2006-10-24 10:14:00,5.94044,5.94076,5.93931,5.93931,11000000.0
2006-10-24 10:15:00,5.94044,5.9407,5.9393,5.94039,8000000.0
2006-10-24 10:16:00,5.93953,5.94126,5.93953,5.94069,17000000.0
2006-10-24 10:17:00,5.94097,5.94117,5.93943,5.94117,16000000.0
2006-10-24 10:18:00,5.94083,5.94126,5.93948,5.9405,16000000.0
2006-10-24 10:19:00,5.9409,5.94119,5.94089,5.94094,17000000.0
2006-10-24 10:20:00,5.94075,5.94106,5.94074,5.94097,16000000.0
2006-10-24 10:21:00,5.94098,5.9411,5.93922,5.93922,7000000.0
2006-10-24 10:22:00,5.94007,5.94044,5.9392,5.94044,10000000.0
2006-10-24 10:23:00,5.94016,5.94056,5.93922,5.94056,14000000.0
2006-10-24 10:24:00,5.94115,5.94115,5.93936,5.94052,13000000.0
2006-10-24 10:25:00,5.93936,5.94048,5.93857,5.94,12000000.0
2006-10-24 10:26:00,5.93936,5.93938,5.93848,5.93876,11000000.0
2006-10-24 10:27:00,5.93996,5.94046,5.93934,5.94046,13000000.0
2006-10-24 10:28:00,5.94043,5.94043,5.93909,5.93946,13000000.0
2006-10-24 10:29:00,5.94012,5.94031,5.93911,5.94031,11000000.0
2006-10-24 10:30:00,5.94065,5.94077,5.9393,5.93968,9000000.0
2006-10-24 10:31:00,5.93993,5.94088,5.9396,5.94087,16000000.0
2006-10-24 10:32:00,5.94033,5.94075,5.93939,5.94043,9000000.0
2006-10-24 10:33:00,5.9408,5.94103,5.9401,5.94103,12000000.0
2006-10-24 10:34:00,5.94081,5.94081,5.9398,5.94078,11000000.0
2006-10-24 10:35:00,5.94069,5.94069,5.94024,5.94024,17000000.0
2006-10-24 10:36:00,5.94057,5.94133,5.94004,5.94073,10000000.0
2006-10-24 10:37:00,5.9405,5.94051,5.93867,5.93961,15000000.0
2006-10-24 10:38:00,5.93901,5.93995,5.93751,5.93784,17000000.0
2006-10-24 10:39:00,5.93872,5.93877,5.93703,5.93812,13000000.0
2006-10-24 10:40:00,5.93857,5.93857,5.93736,5.93745,10000000.0
2006-10-24 10:41:00,5.93842,5.93887,5.93742,5.93742,15000000.0
2006-10-24 10:42:00,5.93757,5.9386,5.93731,5.9386,12000000.0
2006-10-24 10:43:00,5.93795,5.93807,5.93652,5.93807,13000000.0
2006-10-24 10:44:00,5.93776,5.93776,5.93502,5.93643,12000000.0
2006-10-24 10:45:00,5.93491,5.93644,5.93473,5.9359,13000000.0
2006-10-24 10:46:00,5.93601,5.93609,5.93488,5.93535,13000000.0
2006-10-24 10:47:00,5.93623,5.93671,5.93551,5.93671,7000000.0
2006-10-24 10:48:00,5.9366,5.93683,5.93481,5.93481,12000000.0
2006-10-24 10:49:00,5.93537,5.93698,5.93537,5.93631,10000000.0
2006-10-24 10:50:00,5.93608,5.93705,5.93558,5.93632,14000000.0
2006-10-24 10:51:00,5.93677,5.93679,5.93541,5.93657,11000000.0
2006-10-24 10:52:00,5.93697,5.93702,5.93533,5.93589,20000000.0
2006-10-24 10:53:00,5.93626,5.93712,5.9361,5.93637,9000000.0
2006-10-24 10:54:00,5.93639,5.93754,5.93616,5.93739,18000000.0
2006-10-24 10:55:00,5.93781,5.93806,5.93686,5.93712,10000000.0
2006-10-24 10:56:00,5.93666,5.9376,5.93617,5.93641,11000000.0
2006-10-24 10:57:00,5.93586,5.93691,5.93547,5.93633,8000000.0
2006-10-24 10:58:00,5.93611,5.93652,5.93539,5.93644,10000000.0
2006-10-24 10:59:00,5.93688,5.93703,5.93511,5.93668,10000000.0
2006-10-24 11:00:00,5.93698,5.93722,5.93513,5.93658,15000000.0
2006-10-24 11:01:00,5.93683,5.93693,5.93559,5.93621,12000000.0
2006-10-24 11:02:00,5.93661,5.93675,5.93584,5.93644,8000000.0
2006-10-24 11:03:00,5.93654,5.93654,5.93508,5.93621,11000000.0
2006-10-24 11:04:00,5.93645,5.93645,5.93477,5.93488,15000000.0
2006-10-24 11:05:00,5.93562,5.93595,5.93474,5.93537,17000000.0
2006-10-24 11:06:00,5.93569,5.93671,5.93489,5.93619,12000000.0
2006-10-24 11:07:00,5.93677,5.93714,5.93621,5.9371,11000000.0
2006-10-24 11:08:00,5.93651,5.93691,5.9356,5.93678,22000000.0
2006-10-24 11:09:00,5.93671,5.93729,5.9362,5.93678,9000000.0
2006-10-24 11:10:00,5.93734,5.93767,5.93574,5.93716,16000000.0
2006-10-24 11:11:00,5.93724,5.93724,5.93565,5.93602,7000000.0
2006-10-24 11:12:00,5.93455,5.93655,5.93443,5.93547,15000000.0
2006-10-24 11:13:00,5.93647,5.93669,5.93568,5.93669,11000000.0
2006-10-24 11:14:00,5.93675,5.93675,5.93533,5.93541,18000000.0
2006-10-24 11:15:00,5.93702,5.93702,5.93598,5.9361,11000000.0
2006-10-24 11:16:00,5.93619,5.93681,5.9356,5.9362,13000000.0
2006-10-24 11:17:00,5.93721,5.93736,5.93577,5.93621,13000000.0
2006-10-24 11:18:00,5.93673,5.93709,5.93607,5.93706,9000000.0
2006-10-24 11:19:00,5.93593,5.93746,5.93577,5.93743,17000000.0
2006-10-24 11:20:00,5.93625,5.9372,5.93625,5.93682,14000000.0
2006-10-24 11:21:00,5.93759,5.93781,5.93648,5.93648,14000000.0
2006-10-24 11:22:00,5.93632,5.93751,5.93632,5.93705,22000000.0
2006-10-24 11:23:00,5.93668,5.93725,5.93664,5.93679,8000000.0
2006-10-24 11:24:00,5.93719,5.93837,5.9366,5.93826,18000000.0
2006-10-24 11:25:00,5.93811,5.93897,5.93764,5.93897,9000000.0
2006-10-24 11:26:00,5.93894,5.93894,5.93763,5.93882,15000000.0
2006-10-24 11:27:00,5.93817,5.93859,5.93754,5.93787,10000000.0
2006-10-24 11:28:00,5.93933,5.94021,5.93843,5.93948,13000000.0
2006-10-24 11:29:00,5.9397,5.94006,5.93873,5.93927,17000000.0
2006-10-24 11:30:00,5.93953,5.93996,5.93953,5.93996,13000000.0
2006-10-24 11:31:00,5.93946,5.94054,5.93924,5.94054,12000000.0
2006-10-24 11:32:00,5.94045,5.94045,5.93907,5.93982,20000000.0
2006-10-24 11:33:00,5.93936,5.94034,5.93863,5.93983,16000000.0
2006-10-24 11:34:00,5.94012,5.94012,5.93875,5.93926,13000000.0
2006-10-24 11:35:00,5.93906,5.94004,5.93857,5.94004,14000000.0
2006-10-24 11:36:00,5.93987,5.93999,5.93886,5.93961,11000000.0
2006-10-24 11:37:00,5.93926,5.93975,5.93866,5.93975,16000000.0
2006-10-24 11:38:00,5.93992,5.93997,5.93881,5.93969,8000000.0
2006-10-24 11:39:00,5.93943,5.93996,5.9388,5.93996,11000000.0
2006-10-24 11:40:00,5.93995,5.94022,5.93813,5.93813,12000000.0
2006-10-24 11:41:00,5.93833,5.94018,5.93833,5.9401,10000000.0
2006-10-24 11:42:00,5.94018,5.94036,5.93921,5.94036,10000000.0
2006-10-24 11:43:00,5.94,5.94039,5.9383,5.93871,17000000.0
2006-10-24 11:44:00,5.93982,5.94051,5.93847,5.93927,15000000.0
2006-10-24 11:45:00,5.93928,5.94015,5.93821,5.94015,16000000.0
2006-10-24 11:46:00,5.94033,5.94052,5.93899,5.93973,7000000.0
2006-10-24 11:47:00,5.93947,5.94023,5.93906,5.9402,16000000.0
2006-10-24 11:48:00,5.94002,5.94002,5.93816,5.9392,13000000.0
2006-10-24 11:49:00,5.93865,5.93865,5.93774,5.93846,10000000.0
2006-10-24 11:50:00,5.93862,5.93922,5.93756,5.93835,12000000.0
2006-10-24 11:51:00,5.93776,5.93807,5.93653,5.93731,14000000.0
2006-10-24 11:52:00,5.93742,5.93823,5.93731,5.93802,18000000.0
2006-10-24 11:53:00,5.93864,5.93865,5.93693,5.93693,16000000.0
2006-10-24 11:54:00,5.93694,5.93817,5.93661,5.93721,8000000.0
2006-10-24 11:55:00,5.93655,5.93826,5.93655,5.93826,8000000.0
2006-10-24 11:56:00,5.93847,5.93851,5.93758,5.93758,8000000.0
2006-10-24 11:57:00,5.93785,5.93869,5.93763,5.93845,11000000.0
2006-10-24 11:58:00,5.93765,5.93895,5.93726,5.93838,14000000.0
2006-10-24 11:59:00,5.93862,5.93877,5.93702,5.93735,11000000.0
2006-10-24 12:00:00,5.93892,5.93947,5.93713,5.93823,15000000.0
2006-10-24 12:01:00,5.93665,5.9377,5.93621,5.93666,13000000.0
2006-10-24 12:02:00,5.93708,5.93724,5.93526,5.93654,15000000.0
2006-10-24 12:03:00,5.93581,5.93768,5.93573,5.9372,11000000.0
2006-10-24 12:04:00,5.93721,5.93739,5.93614,5.93644,9000000.0
2006-10-24 12:05:00,5.9368,5.93729,5.93569,5.93661,9000000.0
2006-10-24 12:06:00,5.93668,5.93681,5.9356,5.93673,15000000.0
2006-10-24 12:07:00,5.93702,5.9375,5.93627,5.9375,11000000.0
2006-10-24 12:08:00,5.93755,5.93755,5.93623,5.93743,8000000.0
2006-10-24 12:09:00,5.93639,5.9377,5.9362,5.93764,18000000.0
2006-10-24 12:10:00,5.9371,5.93751,5.93589,5.9372,14000000.0
2006-10-24 12:11:00,5.93586,5.93767,5.93586,5.93608,9000000.0
2006-10-24 12:12:00,5.93596,5.93749,5.93596,5.93746,18000000.0
2006-10-24 12:13:00,5.93741,5.9378,5.93672,5.93731,12000000.0
2006-10-24 12:14:00,5.93778,5.93795,5.9367,5.93786,10000000.0
2006-10-24 12:15:00,5.93788,5.93803,5.93668,5.93781,8000000.0
2006-10-24 12:16:00,5.93759,5.93759,5.93606,5.93662,14000000.0
2006-10-24 12:17:00,5.93664,5.93772,5.93655,5.93709,13000000.0
2006-10-24 12:18:00,5.93696,5.93831,5.93668,5.9377,10000000.0
2006-10-24 12:19:00,5.9382,5.9382,5.9372,5.93807,11000000.0
2006-10-24 12:20:00,5.93783,5.93854,5.93742,5.93851,8000000.0
2006-10-24 12:21:00,5.93815,5.93851,5.93708,5.93754,20000000.0
2006-10-24 12:22:00,5.93757,5.93912,5.93757,5.93889,14000000.0
2006-10-24 12:23:00,5.93926,5.93926,5.93763,5.93907,11000000.0
2006-10-24 12:24:00,5.93917,5.93917,5.93744,5.93889,17000000.0
2006-10-24 12:25:00,5.93865,5.93865,5.93721,5.93826,12000000.0
2006-10-24 12:26:00,5.93871,5.93903,5.93803,5.93893,7000000.0
2006-10-24 12:27:00,5.93826,5.9386,5.93724,5.93724,7000000.0
2006-10-24 12:28:00,5.93777,5.93872,5.93773,5.93773,19000000.0
2006-10-24 12:29:00,5.93749,5.93846,5.93692,5.93692,12000000.0
2006-10-24 12:30:00,5.93736,5.93884,5.93736,5.93745,10000000.0
2006-10-24 12:31:00,5.93875,5.93876,5.9374,5.93866,12000000.0
2006-10-24 12:32:00,5.93892,5.9391,5.9371,5.9371,12000000.0
2006-10-24 12:33:00,5.93891,5.93943,5.93768,5.93892,15000000.0
2006-10-24 12:34:00,5.93956,5.93989,5.93953,5.93989,12000000.0
2006-10-24 12:35:00,5.94012,5.94023,5.93879,5.9397,12000000.0
2006-10-24 12:36:00,5.9388,5.9396,5.93856,5.93935,15000000.0
2006-10-24 12:37:00,5.93999,5.94025,5.93906,5.93993,8000000.0
2006-10-24 12:38:00,5.93983,5.93999,5.93812,5.93999,15000000.0
2006-10-24 12:39:00,5.93888,5.94007,5.93819,5.93819,14000000.0
2006-10-24 12:40:00,5.93993,5.94006,5.93868,5.93914,18000000.0
2006-10-24 12:41:00,5.93927,5.93999,5.93882,5.93999,11000000.0
2006-10-24 12:42:00,5.94,5.94047,5.93888,5.93888,17000000.0
2006-10-24 12:43:00,5.93999,5.93999,5.93868,5.93993,11000000.0
2006-10-24 12:44:00,5.94032,5.94122,5.93928,5.94034,13000000.0
2006-10-24 12:45:00,5.94027,5.94108,5.93999,5.94073,10000000.0
2006-10-24 12:46:00,5.9404,5.9404,5.93949,5.94037,20000000.0
2006-10-24 12:47:00,5.94089,5.94095,5.94077,5.94089,10000000.0
2006-10-24 12:48:00,5.94074,5.94112,5.93998,5.94061,10000000.0
2006-10-24 12:49:00,5.94079,5.94145,5.93991,5.94092,15000000.0
2006-10-24 12:50:00,5.94114,5.94154,5.93954,5.94049,14000000.0
2006-10-24 12:51:00,5.94094,5.94126,5.93932,5.94057,14000000.0
2006-10-24 12:52:00,5.94057,5.94062,5.93929,5.94062,9000000.0
2006-10-24 12:53:00,5.94037,5.94037,5.93958,5.94007,9000000.0
2006-10-24 12:54:00,5.93815,5.93984,5.93815,5.93984,20000000.0
2006-10-24 12:55:00,5.93878,5.94,5.93878,5.93884,12000000.0
2006-10-24 12:56:00,5.93888,5.94021,5.93856,5.9387,7000000.0
2006-10-24 12:57:00,5.93926,5.93975,5.93842,5.93968,13000000.0
2006-10-24 12:58:00,5.93947,5.94016,5.93889,5.9399,16000000.0
2006-10-24 12:59:00,5.93914,5.94039,5.93891,5.9395,14000000.0
2006-10-24 13:00:00,5.93937,5.94046,5.93858,5.94046,12000000.0
2006-10-24 13:01:00,5.94131,5.94131,5.9397,5.94066,17000000.0
2006-10-24 13:02:00,5.9407,5.9407,5.93926,5.94011,10000000.0
2006-10-24 13:03:00,5.94115,5.94155,5.93963,5.93979,22000000.0
2006-10-24 13:04:00,5.93996,5.94167,5.93996,5.94103,20000000.0
2006-10-24 13:05:00,5.94151,5.94181,5.94136,5.9415,14000000.0
2006-10-24 13:06:00,5.94137,5.94137,5.9392,5.941,17000000.0
2006-10-24 13:07:00,5.93964,5.94029,5.93862,5.93923,22000000.0
2006-10-24 13:08:00,5.93897,5.94034,5.93879,5.93966,12000000.0
2006-10-24 13:09:00,5.93857,5.93999,5.93852,5.93852,12000000.0
2006-10-24 13:10:00,5.93887,5.94066,5.93878,5.93878,20000000.0
2006-10-24 13:11:00,5.93923,5.94046,5.93907,5.93939,12000000.0
2006-10-24 13:12:00,5.94029,5.94109,5.93923,5.94027,16000000.0
2006-10-24 13:13:00,5.94022,5.94051,5.93918,5.93918,14000000.0
2006-10-24 13:14:00,5.93943,5.94002,5.93861,5.93956,17000000.0
2006-10-24 13:15:00,5.93952,5.9398,5.93895,5.93978,7000000.0
2006-10-24 13:16:00,5.94006,5.94034,5.93931,5.94034,9000000.0
2006-10-24 13:17:00,5.9402,5.9402,5.93923,5.93923,15000000.0
2006-10-24 13:18:00,5.94025,5.94064,5.93916,5.94015,17000000.0
2006-10-24 13:19:00,5.94,5.94,5.93831,5.93893,15000000.0
2006-10-24 13:20:00,5.93945,5.93956,5.93826,5.93956,12000000.0
2006-10-24 13:21:00,5.9395,5.94041,5.93903,5.93969,24000000.0
2006-10-24 13:22:00,5.93961,5.93989,5.93878,5.93989,12000000.0
2006-10-24 13:23:00,5.94016,5.94016,5.93893,5.93893,12000000.0
2006-10-24 13:24:00,5.93909,5.94049,5.93904,5.93989,18000000.0
2006-10-24 13:25:00,5.93988,5.94077,5.93856,5.93941,12000000.0
2006-10-24 13:26:00,5.93944,5.94139,5.93928,5.94063,12000000.0
2006-10-24 13:27:00,5.94041,5.94041,5.93967,5.93994,9000000.0
2006-10-24 13:28:00,5.94006,5.94126,5.93963,5.94121,15000000.0
2006-10-24 13:29:00,5.93994,5.94075,5.93939,5.94075,14000000.0
2006-10-24 13:30:00,5.94087,5.94094,5.93863,5.93863,11000000.0
2006-10-24 13:31:00,5.93811,5.94081,5.93794,5.94081,11000000.0
2006-10-24 13:32:00,5.9396,5.9396,5.93888,5.93948,8000000.0
2006-10-24 13:33:00,5.93887,5.93908,5.93767,5.93908,14000000.0
2006-10-24 13:34:00,5.93777,5.93857,5.93712,5.93793,11000000.0
2006-10-24 13:35:00,5.93813,5.93815,5.9373,5.9373,16000000.0
2006-10-24 13:36:00,5.93755,5.9382,5.93662,5.93725,8000000.0
2006-10-24 13:37:00,5.93727,5.93796,5.93612,5.93781,17000000.0
2006-10-24 13:38:00,5.9371,5.93782,5.93636,5.93737,14000000.0
2006-10-24 13:39:00,5.93773,5.93773,5.93692,5.93767,10000000.0
2006-10-24 13:40:00,5.93787,5.93787,5.93663,5.93771,8000000.0
2006-10-24 13:41:00,5.93674,5.93697,5.93622,5.93622,11000000.0
2006-10-24 13:42:00,5.93686,5.93823,5.93672,5.93783,14000000.0
2006-10-24 13:43:00,5.9374,5.93775,5.93669,5.93743,11000000.0
2006-10-24 13:44:00,5.93754,5.93821,5.93615,5.93665,11000000.0
2006-10-24 13:45:00,5.93578,5.93616,5.93449,5.93495,14000000.0
2006-10-24 13:46:00,5.93448,5.93632,5.93445,5.9358,11000000.0
2006-10-24 13:47:00,5.9366,5.93718,5.93521,5.93596,13000000.0
2006-10-24 13:48:00,5.93713,5.93765,5.93606,5.9371,14000000.0
2006-10-24 13:49:00,5.93531,5.93663,5.93531,5.93654,12000000.0
2006-10-24 13:50:00,5.93633,5.93678,5.93527,5.9355,16000000.0
2006-10-24 13:51:00,5.93536,5.93648,5.93514,5.93632,14000000.0
2006-10-24 13:52:00,5.93638,5.9368,5.93603,5.93611,10000000.0
2006-10-24 13:53:00,5.93545,5.93656,5.93545,5.93627,10000000.0
2006-10-24 13:54:00,5.93631,5.93686,5.93559,5.93641,8000000.0
2006-10-24 13:55:00,5.93576,5.93688,5.9349,5.9364,13000000.0
2006-10-24 13:56:00,5.93596,5.93683,5.93525,5.93626,17000000.0
2006-10-24 13:57:00,5.93669,5.93685,5.935,5.93505,13000000.0
2006-10-24 13:58:00,5.93553,5.93616,5.93512,5.93608,7000000.0
2006-10-24 13:59:00,5.93545,5.93654,5.93545,5.93645,9000000.0
2006-10-24 14:00:00,5.93664,5.93664,5.93539,5.93539,7000000.0
2006-10-24 14:01:00,5.93532,5.93671,5.93532,5.93572,11000000.0
2006-10-24 14:02:00,5.93573,5.93684,5.93559,5.93684,19000000.0
2006-10-24 14:03:00,5.93649,5.93736,5.93578,5.93584,13000000.0
2006-10-24 14:04:00,5.93683,5.93742,5.93618,5.93654,22000000.0
2006-10-24 14:05:00,5.93778,5.93785,5.93623,5.93691,17000000.0
2006-10-24 14:06:00,5.93719,5.93719,5.93641,5.93705,11000000.0
2006-10-24 14:07:00,5.93772,5.93772,5.93644,5.93748,9000000.0
2006-10-24 14:08:00,5.93614,5.93681,5.93579,5.936,11000000.0
2006-10-24 14:09:00,5.93606,5.93761,5.93606,5.93728,12000000.0
2006-10-24 14:10:00,5.93753,5.93753,5.93626,5.93626,13000000.0
2006-10-24 14:11:00,5.93628,5.9375,5.93611,5.93685,14000000.0
2006-10-24 14:12:00,5.93811,5.9382,5.93681,5.93737,11000000.0
2006-10-24 14:13:00,5.93782,5.93803,5.93734,5.93803,11000000.0
2006-10-24 14:14:00,5.93799,5.93856,5.93737,5.93856,7000000.0
2006-10-24 14:15:00,5.93935,5.93935,5.93704,5.93723,14000000.0
2006-10-24 14:16:00,5.9387,5.93901,5.9372,5.9372,13000000.0
2006-10-24 14:17:00,5.9376,5.93942,5.93743,5.9389,22000000.0
2006-10-24 14:18:00,5.9388,5.9388,5.93734,5.93766,15000000.0
2006-10-24 14:19:00,5.93779,5.93908,5.93747,5.93894,12000000.0
2006-10-24 14:20:00,5.93906,5.93919,5.93764,5.93835,7000000.0
2006-10-24 14:21:00,5.93822,5.9386,5.93759,5.93838,13000000.0
2006-10-24 14:22:00,5.93856,5.93885,5.93797,5.93797,8000000.0
2006-10-24 14:23:00,5.93782,5.93908,5.93778,5.93908,11000000.0
2006-10-24 14:24:00,5.93912,5.93912,5.93771,5.93853,13000000.0
2006-10-24 14:25:00,5.93854,5.93959,5.93764,5.93764,15000000.0
2006-10-24 14:26:00,5.93741,5.93821,5.93679,5.93759,8000000.0
2006-10-24 14:27:00,5.93746,5.93808,5.93738,5.93738,10000000.0
2006-10-24 14:28:00,5.93749,5.93845,5.93749,5.93828,11000000.0
2006-10-24 14:29:00,5.93823,5.93823,5.93695,5.93701,21000000.0
2006-10-24 14:30:00,5.93715,5.93837,5.93715,5.93808,11000000.0
2006-10-24 14:31:00,5.9383,5.93864,5.9371,5.93746,17000000.0
2006-10-24 14:32:00,5.9374,5.93833,5.93688,5.93722,15000000.0
2006-10-24 14:33:00,5.93696,5.93878,5.93696,5.93868,8000000.0
2006-10-24 14:34:00,5.93938,5.93943,5.93824,5.93932,9000000.0
2006-10-24 14:35:00,5.93885,5.93943,5.93862,5.93943,11000000.0
2006-10-24 14:36:00,5.93971,5.93988,5.93764,5.93782,15000000.0
2006-10-24 14:37:00,5.93918,5.93926,5.93812,5.9385,8000000.0
2006-10-24 14:38:00,5.93832,5.93913,5.93799,5.93888,10000000.0
2006-10-24 14:39:00,5.93862,5.93884,5.93743,5.9376,19000000.0
2006-10-24 14:40:00,5.93731,5.93758,5.93694,5.93694,15000000.0
2006-10-24 14:41:00,5.9375,5.93829,5.93722,5.93757,15000000.0
2006-10-24 14:42:00,5.93811,5.93811,5.93657,5.9379,17000000.0
2006-10-24 14:43:00,5.93824,5.93902,5.93706,5.93758,15000000.0
2006-10-24 14:44:00,5.93765,5.93894,5.93744,5.9376,15000000.0
2006-10-24 14:45:00,5.93733,5.93908,5.9372,5.93886,9000000.0
2006-10-24 14:46:00,5.93841,5.93879,5.93754,5.93858,11000000.0
2006-10-24 14:47:00,5.93772,5.9387,5.93746,5.9385,12000000.0
2006-10-24 14:48:00,5.9388,5.9388,5.93768,5.93877,12000000.0
2006-10-24 14:49:00,5.93787,5.93826,5.93667,5.93705,12000000.0
2006-10-24 14:50:00,5.93741,5.93741,5.9359,5.93629,15000000.0
2006-10-24 14:51:00,5.93657,5.9376,5.93641,5.93641,10000000.0
2006-10-24 14:52:00,5.93666,5.93715,5.93585,5.93709,13000000.0
2006-10-24 14:53:00,5.93701,5.93762,5.93627,5.93627,13000000.0
2006-10-24 14:54:00,5.93719,5.93751,5.9364,5.93713,9000000.0
2006-10-24 14:55:00,5.93703,5.93742,5.93613,5.93653,16000000.0
2006-10-24 14:56:00,5.93701,5.93735,5.93612,5.93689,15000000.0
2006-10-24 14:57:00,5.93673,5.93721,5.93623,5.93721,15000000.0
2006-10-24 14:58:00,5.93691,5.93694,5.9362,5.93669,11000000.0
2006-10-24 14:59:00,5.93649,5.9372,5.93593,5.93636,14000000.0
2006-10-24 15:00:00,5.93672,5.9379,5.93621,5.93725,18000000.0
2006-10-24 15:01:00,5.93787,5.93833,5.93691,5.93833,12000000.0
2006-10-24 15:02:00,5.9383,5.93844,5.93739,5.93739,7000000.0
2006-10-24 15:03:00,5.93826,5.93869,5.9371,5.93847,18000000.0
2006-10-24 15:04:00,5.93871,5.93933,5.93758,5.9386,21000000.0
2006-10-24 15:05:00,5.939,5.93937,5.93793,5.93795,13000000.0
2006-10-24 15:06:00,5.93895,5.93932,5.93755,5.93755,14000000.0
2006-10-24 15:07:00,5.93815,5.93973,5.93789,5.93892,22000000.0
2006-10-24 15:08:00,5.93878,5.93935,5.93827,5.93845,10000000.0
2006-10-24 15:09:00,5.93986,5.93986,5.9384,5.93943,9000000.0
2006-10-24 15:10:00,5.93942,5.93971,5.93688,5.9387,14000000.0
2006-10-24 15:11:00,5.9414,5.9414,5.9403,5.94037,12000000.0
2006-10-24 15:12:00,5.93979,5.94034,5.93912,5.93968,13000000.0
2006-10-24 15:13:00,5.94031,5.94031,5.93864,5.93962,12000000.0
2006-10-24 15:14:00,5.94068,5.94092,5.93837,5.93837,10000000.0
2006-10-24 15:15:00,5.93805,5.93993,5.93805,5.93944,16000000.0
2006-10-24 15:16:00,5.93999,5.94128,5.93911,5.94048,15000000.0
2006-10-24 15:17:00,5.93952,5.941,5.93952,5.94069,14000000.0
2006-10-24 15:18:00,5.94078,5.94078,5.93932,5.93942,12000000.0
2006-10-24 15:19:00,5.93959,5.94062,5.93929,5.94036,11000000.0
2006-10-24 15:20:00,5.94022,5.94106,5.93886,5.94015,14000000.0
2006-10-24 15:21:00,5.93991,5.94057,5.93896,5.94007,14000000.0
2006-10-24 15:22:00,5.93985,5.94066,5.93954,5.9406,10000000.0
2006-10-24 15:23:00,5.94066,5.94126,5.9397,5.94121,11000000.0
2006-10-24 15:24:00,5.94118,5.94118,5.93948,5.93948,10000000.0
2006-10-24 15:25:00,5.93932,5.94105,5.93918,5.94047,16000000.0
2006-10-24 15:26:00,5.94026,5.94046,5.9386,5.94002,15000000.0
2006-10-24 15:27:00,5.93999,5.94007,5.93887,5.94002,10000000.0
2006-10-24 15:28:00,5.93881,5.94037,5.93881,5.93935,11000000.0
2006-10-24 15:29:00,5.93938,5.94023,5.93901,5.93909,19000000.0
2006-10-24 15:30:00,5.93923,5.94106,5.93923,5.94022,10000000.0
2006-10-24 15:31:00,5.94008,5.94008,5.9389,5.93946,14000000.0
2006-10-24 15:32:00,5.93975,5.94015,5.93883,5.93996,12000000.0
2006-10-24 15:33:00,5.94013,5.94043,5.93909,5.93977,20000000.0
2006-10-24 15:34:00,5.9404,5.9404,5.93957,5.9401,12000000.0
2006-10-24 15:35:00,5.94007,5.94009,5.93898,5.9395,12000000.0
2006-10-24 15:36:00,5.9395,5.93998,5.93898,5.93898,10000000.0
2006-10-24 15:37:00,5.93916,5.94059,5.93916,5.93996,10000000.0
2006-10-24 15:38:00,5.93972,5.9406,5.93958,5.93979,13000000.0
2006-10-24 15:39:00,5.94057,5.94139,5.9398,5.9398,7000000.0
2006-10-24 15:40:00,5.9414,5.9414,5.94022,5.94037,10000000.0
2006-10-24 15:41:00,5.94001,5.94056,5.9395,5.94045,9000000.0
2006-10-24 15:42:00,5.94062,5.94073,5.93936,5.93973,13000000.0
2006-10-24 15:43:00,5.93979,5.94036,5.93935,5.93947,16000000.0
2006-10-24 15:44:00,5.93972,5.94094,5.93946,5.94067,14000000.0
2006-10-24 15:45:00,5.94082,5.94116,5.93972,5.94102,15000000.0
2006-10-24 15:46:00,5.94029,5.94118,5.93981,5.9406,13000000.0
2006-10-24 15:47:00,5.94007,5.94083,5.93999,5.94083,9000000.0
2006-10-24 15:48:00,5.94073,5.94152,5.9392,5.93923,21000000.0
2006-10-24 15:49:00,5.93945,5.94066,5.93945,5.93993,23000000.0
2006-10-24 15:50:00,5.94062,5.94062,5.93898,5.93928,12000000.0
2006-10-24 15:51:00,5.93869,5.94007,5.93842,5.93984,19000000.0
2006-10-24 15:52:00,5.9406,5.9406,5.93905,5.93942,15000000.0
2006-10-24 15:53:00,5.93915,5.94019,5.93847,5.94019,14000000.0
2006-10-24 15:54:00,5.94019,5.94048,5.93905,5.94048,15000000.0
2006-10-24 15:55:00,5.94031,5.94057,5.93966,5.94043,12000000.0
2006-10-24 15:56:00,5.93914,5.94099,5.93914,5.93985,18000000.0
2006-10-24 15:57:00,5.94021,5.94051,5.93916,5.93962,10000000.0
2006-10-24 15:58:00,5.93952,5.94032,5.93904,5.93983,22000000.0
2006-10-24 15:59:00,5.93964,5.94,5.93877,5.93938,12000000.0
2006-10-24 16:00:00,5.93989,5.93989,5.93803,5.93875,12000000.0
2006-10-24 16:01:00,5.93885,5.93885,5.9378,5.93849,12000000.0
2006-10-24 16:02:00,5.93831,5.93844,5.93699,5.93822,13000000.0
2006-10-24 16:03:00,5.93842,5.93872,5.93772,5.9384,13000000.0
2006-10-24 16:04:00,5.93729,5.93871,5.93681,5.93871,11000000.0
2006-10-24 16:05:00,5.93814,5.93875,5.93764,5.93856,9000000.0
2006-10-24 16:06:00,5.93815,5.93851,5.93708,5.93724,14000000.0
2006-10-24 16:07:00,5.93751,5.93889,5.93751,5.93851,15000000.0
2006-10-24 16:08:00,5.93891,5.93917,5.93758,5.93836,15000000.0
2006-10-24 16:09:00,5.93978,5.94085,5.93926,5.93963,17000000.0
2006-10-24 16:10:00,5.93998,5.94061,5.93921,5.94013,14000000.0
2006-10-24 16:11:00,5.9394,5.94003,5.93821,5.93859,9000000.0
2006-10-24 16:12:00,5.93885,5.93918,5.93823,5.9391,15000000.0
2006-10-24 16:13:00,5.9386,5.93947,5.93804,5.93804,14000000.0
2006-10-24 16:14:00,5.93909,5.93948,5.938,5.93809,12000000.0
2006-10-24 16:15:00,5.93836,5.93968,5.9383,5.93961,14000000.0
2006-10-24 16:16:00,5.93939,5.93946,5.93821,5.93874,13000000.0
2006-10-24 16:17:00,5.93913,5.93947,5.93803,5.9392,18000000.0
2006-10-24 16:18:00,5.93906,5.93952,5.93799,5.93883,13000000.0
2006-10-24 16:19:00,5.93895,5.939,5.93801,5.93882,8000000.0
2006-10-24 16:20:00,5.93871,5.93934,5.93798,5.93923,13000000.0
2006-10-24 16:21:00,5.93874,5.9393,5.93816,5.93892,12000000.0
2006-10-24 16:22:00,5.93898,5.93996,5.93852,5.93941,11000000.0
2006-10-24 16:23:00,5.93928,5.94004,5.93912,5.93948,14000000.0
2006-10-24 16:24:00,5.93916,5.94014,5.9387,5.93907,15000000.0
2006-10-24 16:25:00,5.93878,5.94032,5.9386,5.94032,11000000.0
2006-10-24 16:26:00,5.94016,5.94018,5.93871,5.93969,8000000.0
2006-10-24 16:27:00,5.93949,5.93949,5.93862,5.93862,10000000.0
2006-10-24 16:28:00,5.93849,5.93976,5.93841,5.93967,15000000.0
2006-10-24 16:29:00,5.93939,5.93942,5.93852,5.93865,7000000.0
2006-10-24 16:30:00,5.93957,5.93975,5.93815,5.93927,16000000.0
2006-10-24 16:31:00,5.93905,5.93933,5.93812,5.93932,14000000.0
2006-10-24 16:32:00,5.93873,5.93873,5.93769,5.93827,7000000.0
2006-10-24 16:33:00,5.93765,5.93853,5.93704,5.9385,8000000.0
2006-10-24 16:34:00,5.93775,5.93819,5.93723,5.93782,8000000.0
2006-10-24 16:35:00,5.93741,5.93809,5.93707,5.93805,9000000.0
2006-10-24 16:36:00,5.93783,5.93862,5.93643,5.9384,13000000.0
2006-10-24 16:37:00,5.93705,5.93878,5.93705,5.93796,18000000.0
2006-10-24 16:38:00,5.93864,5.93864,5.93729,5.93851,18000000.0
2006-10-24 16:39:00,5.93804,5.93809,5.93711,5.93754,20000000.0
2006-10-24 16:40:00,5.9381,5.93856,5.93728,5.93849,13000000.0
2006-10-24 16:41:00,5.93881,5.93881,5.93726,5.93785,20000000.0
2006-10-24 16:42:00,5.93715,5.93875,5.93715,5.93832,18000000.0
2006-10-24 16:43:00,5.93846,5.93856,5.93717,5.93801,15000000.0
2006-10-24 16:44:00,5.93774,5.93879,5.93723,5.93816,20000000.0
2006-10-24 16:45:00,5.93805,5.93834,5.93666,5.93773,13000000.0
2006-10-24 16:46:00,5.93698,5.93808,5.93674,5.93721,15000000.0
2006-10-24 16:47:00,5.93683,5.93812,5.93668,5.93812,8000000.0
2006-10-24 16:48:00,5.93672,5.93802,5.9366,5.93765,11000000.0
2006-10-24 16:49:00,5.93765,5.93803,5.9365,5.93734,12000000.0
2006-10-24 16:50:00,5.93745,5.93814,5.93644,5.93778,15000000.0
2006-10-24 16:51:00,5.93781,5.93788,5.93656,5.93733,18000000.0
2006-10-24 16:52:00,5.93659,5.93719,5.93542,5.93622,14000000.0
2006-10-24 16:53:00,5.93747,5.93767,5.93619,5.93619,8000000.0
2006-10-24 16:54:00,5.93634,5.93748,5.93599,5.93743,11000000.0
2006-10-24 16:55:00,5.93754,5.93758,5.93598,5.93598,12000000.0
2006-10-24 16:56:00,5.93584,5.93734,5.93565,5.93638,10000000.0
2006-10-24 16:57:00,5.93713,5.93811,5.93661,5.93811,8000000.0
2006-10-24 16:58:00,5.93668,5.93668,5.93542,5.93542,9000000.0
2006-10-24 16:59:00,5.93537,5.93657,5.93477,5.93657,13000000.0
2006-10-24 17:00:00,5.93641,5.93685,5.93511,5.93685,11000000.0
2006-10-24 17:01:00,5.93672,5.93754,5.93545,5.93754,12000000.0
2006-10-24 17:02:00,5.93684,5.93721,5.93602,5.93635,10000000.0
2006-10-24 17:03:00,5.93613,5.93773,5.93596,5.93707,16000000.0
2006-10-24 17:04:00,5.93749,5.93814,5.93674,5.93762,13000000.0
2006-10-24 17:05:00,5.93715,5.93735,5.93715,5.93735,16000000.0
2006-10-24 17:06:00,5.93638,5.93638,5.93444,5.93521,12000000.0
2006-10-24 17:07:00,5.93539,5.93582,5.93478,5.93533,8000000.0
2006-10-24 17:08:00,5.93516,5.93561,5.93338,5.93482,21000000.0
2006-10-24 17:09:00,5.93428,5.93524,5.93402,5.93454,16000000.0
2006-10-24 17:10:00,5.93394,5.93398,5.93253,5.9326,11000000.0
2006-10-24 17:11:00,5.93203,5.93212,5.93076,5.93076,11000000.0
2006-10-24 17:12:00,5.93143,5.93143,5.92975,5.9311,9000000.0
2006-10-24 17:13:00,5.93105,5.93151,5.93022,5.93129,9000000.0
2006-10-24 17:14:00,5.93143,5.93293,5.93117,5.93185,17000000.0
2006-10-24 17:15:00,5.93234,5.93286,5.9314,5.932,11000000.0
2006-10-24 17:16:00,5.93184,5.93213,5.92972,5.92972,15000000.0
2006-10-24 17:17:00,5.93013,5.9315,5.92999,5.93044,13000000.0
2006-10-24 17:18:00,5.93139,5.93181,5.93083,5.93133,15000000.0
2006-10-24 17:19:00,5.93186,5.93186,5.92958,5.93088,17000000.0
2006-10-24 17:20:00,5.93001,5.93047,5.92883,5.93047,12000000.0
2006-10-24 17:21:00,5.9309,5.93111,5.92975,5.92977,7000000.0
2006-10-24 17:22:00,5.92892,5.93064,5.92711,5.92823,14000000.0
2006-10-24 17:23:00,5.9281,5.92825,5.92693,5.92775,13000000.0
2006-10-24 17:24:00,5.92645,5.92845,5.92645,5.92768,9000000.0
2006-10-24 17:25:00,5.92786,5.92786,5.92627,5.92697,11000000.0
2006-10-24 17:26:00,5.92653,5.92723,5.92614,5.92621,16000000.0
2006-10-24 17:27:00,5.92763,5.92781,5.92592,5.92755,9000000.0
2006-10-24 17:28:00,5.9273,5.9278,5.92626,5.92744,15000000.0
2006-10-24 17:29:00,5.92772,5.92854,5.92755,5.92757,11000000.0
2006-10-24 17:30:00,5.92738,5.92858,5.92738,5.92835,19000000.0
2006-10-24 17:31:00,5.92843,5.92883,5.92746,5.92833,11000000.0
2006-10-24 17:32:00,5.9283,5.929,5.92775,5.92826,9000000.0
2006-10-24 17:33:00,5.92838,5.92849,5.92732,5.92732,10000000.0
2006-10-24 17:34:00,5.92679,5.92803,5.92652,5.92723,14000000.0
2006-10-24 17:35:00,5.92554,5.92737,5.92505,5.92723,13000000.0
2006-10-24 17:36:00,5.92565,5.92689,5.92531,5.92623,11000000.0
2006-10-24 17:37:00,5.92669,5.9269,5.92471,5.92495,15000000.0
2006-10-24 17:38:00,5.92562,5.92645,5.92462,5.92596,17000000.0
2006-10-24 17:39:00,5.92607,5.92614,5.92443,5.92614,8000000.0
2006-10-24 17:40:00,5.92618,5.92618,5.92404,5.92456,12000000.0
2006-10-24 17:41:00,5.92487,5.92487,5.92237,5.92237,21000000.0
2006-10-24 17:42:00,5.92361,5.92423,5.92273,5.92373,13000000.0
2006-10-24 17:43:00,5.92339,5.92399,5.92254,5.9237,11000000.0
2006-10-24 17:44:00,5.92392,5.92512,5.92322,5.92368,19000000.0
2006-10-24 17:45:00,5.92549,5.92577,5.92431,5.92527,10000000.0
2006-10-24 17:46:00,5.92532,5.92585,5.92345,5.92546,13000000.0
2006-10-24 17:47:00,5.92617,5.92618,5.92494,5.92618,9000000.0
2006-10-24 17:48:00,5.92687,5.92687,5.92536,5.92664,14000000.0
2006-10-24 17:49:00,5.9261,5.92712,5.92565,5.92671,14000000.0
2006-10-24 17:50:00,5.92604,5.9269,5.92508,5.92602,17000000.0
2006-10-24 17:51:00,5.92601,5.92739,5.92528,5.92731,13000000.0
2006-10-24 17:52:00,5.9267,5.92753,5.9262,5.92694,24000000.0
2006-10-24 17:53:00,5.92696,5.9282,5.9264,5.92654,16000000.0
2006-10-24 17:54:00,5.9279,5.9284,5.92739,5.92786,16000000.0
2006-10-24 17:55:00,5.9285,5.9288,5.92736,5.92817,13000000.0
2006-10-24 17:56:00,5.92698,5.92785,5.92667,5.92753,15000000.0
2006-10-24 17:57:00,5.92767,5.92782,5.92686,5.92736,10000000.0
2006-10-24 17:58:00,5.92701,5.92776,5.92612,5.92776,15000000.0
2006-10-24 17:59:00,5.92742,5.92784,5.92682,5.92726,13000000.0
2006-10-24 18:00:00,5.92717,5.92794,5.9268,5.92687,7000000.0
2006-10-24 18:01:00,5.9268,5.92888,5.9268,5.92766,18000000.0
2006-10-24 18:02:00,5.92811,5.92831,5.92665,5.92724,17000000.0
2006-10-24 18:03:00,5.92741,5.92763,5.92641,5.92763,16000000.0
2006-10-24 18:04:00,5.92774,5.92811,5.9263,5.9263,14000000.0
2006-10-24 18:05:00,5.92717,5.92781,5.92657,5.92781,13000000.0
2006-10-24 18:06:00,5.92762,5.92831,5.92638,5.92831,18000000.0
2006-10-24 18:07:00,5.92762,5.928,5.92649,5.92751,12000000.0
2006-10-24 18:08:00,5.92746,5.92763,5.92594,5.9268,18000000.0
2006-10-24 18:09:00,5.92825,5.92825,5.92667,5.92715,12000000.0
2006-10-24 18:10:00,5.92728,5.92728,5.92585,5.92655,13000000.0
2006-10-24 18:11:00,5.92474,5.92585,5.9243,5.92564,10000000.0
2006-10-24 18:12:00,5.92439,5.92556,5.92439,5.92529,11000000.0
2006-10-24 18:13:00,5.9247,5.92537,5.92428,5.92451,14000000.0
2006-10-24 18:14:00,5.92507,5.92522,5.92396,5.92455,10000000.0
2006-10-24 18:15:00,5.92522,5.92522,5.92365,5.92396,10000000.0
2006-10-24 18:16:00,5.92371,5.92412,5.92342,5.92343,9000000.0
2006-10-24 18:17:00,5.92447,5.92534,5.92408,5.92439,18000000.0
2006-10-24 18:18:00,5.92485,5.92544,5.92423,5.92544,14000000.0
2006-10-24 18:19:00,5.92506,5.92583,5.9246,5.92478,10000000.0
2006-10-24 18:20:00,5.92474,5.92574,5.92417,5.92417,15000000.0
2006-10-24 18:21:00,5.92426,5.92593,5.92419,5.92525,18000000.0
2006-10-24 18:22:00,5.92466,5.92578,5.92459,5.92468,14000000.0
2006-10-24 18:23:00,5.92552,5.926,5.92511,5.92551,7000000.0
2006-10-24 18:24:00,5.92625,5.92681,5.92522,5.92566,9000000.0
2006-10-24 18:25:00,5.92635,5.92717,5.92575,5.92635,13000000.0
2006-10-24 18:26:00,5.92574,5.92678,5.92515,5.92645,16000000.0
2006-10-24 18:27:00,5.92637,5.92696,5.92546,5.92573,14000000.0
2006-10-24 18:28:00,5.92592,5.92592,5.92474,5.92474,13000000.0
2006-10-24 18:29:00,5.92531,5.92648,5.92516,5.92533,11000000.0
2006-10-24 18:30:00,5.9254,5.92601,5.92466,5.92529,16000000.0
2006-10-24 18:31:00,5.92577,5.92669,5.92468,5.92669,12000000.0
2006-10-24 18:32:00,5.92571,5.9263,5.92516,5.92552,11000000.0
2006-10-24 18:33:00,5.92548,5.92625,5.92487,5.92491,13000000.0
2006-10-24 18:34:00,5.92523,5.92654,5.92491,5.92588,13000000.0
2006-10-24 18:35:00,5.92669,5.92708,5.92571,5.92644,18000000.0
2006-10-24 18:36:00,5.92646,5.92687,5.92489,5.92489,18000000.0
2006-10-24 18:37:00,5.92498,5.92679,5.92481,5.92498,18000000.0
2006-10-24 18:38:00,5.92624,5.92654,5.9256,5.92615,11000000.0
2006-10-24 18:39:00,5.92584,5.92669,5.92539,5.92539,11000000.0
2006-10-24 18:40:00,5.9256,5.9271,5.92549,5.92581,14000000.0
2006-10-24 18:41:00,5.92604,5.92604,5.92435,5.92435,16000000.0
2006-10-24 18:42:00,5.9247,5.92599,5.9247,5.92494,14000000.0
2006-10-24 18:43:00,5.92484,5.92619,5.92484,5.92619,10000000.0
2006-10-24 18:44:00,5.92567,5.92625,5.92475,5.92485,13000000.0
2006-10-24 18:45:00,5.92528,5.92677,5.92516,5.92584,13000000.0
2006-10-24 18:46:00,5.92625,5.92662,5.9251,5.92597,12000000.0
2006-10-24 18:47:00,5.92531,5.92644,5.92531,5.92616,14000000.0
2006-10-24 18:48:00,5.9268,5.9268,5.92566,5.92566,15000000.0
2006-10-24 18:49:00,5.92602,5.92748,5.92602,5.92656,12000000.0
2006-10-24 18:50:00,5.92604,5.92713,5.92576,5.92615,9000000.0
2006-10-24 18:51:00,5.92542,5.92662,5.92499,5.92613,17000000.0
2006-10-24 18:52:00,5.92553,5.92619,5.92509,5.92572,9000000.0
2006-10-24 18:53:00,5.92527,5.92592,5.92492,5.92506,14000000.0
2006-10-24 18:54:00,5.92585,5.9262,5.92479,5.92479,14000000.0
2006-10-24 18:55:00,5.92553,5.92557,5.92475,5.92544,10000000.0
2006-10-24 18:56:00,5.92393,5.92505,5.92377,5.92411,16000000.0
2006-10-24 18:57:00,5.92339,5.92557,5.92339,5.92447,17000000.0
2006-10-24 18:58:00,5.92428,5.92536,5.92415,5.92536,14000000.0
2006-10-24 18:59:00,5.92519,5.92539,5.92408,5.92426,14000000.0
2006-10-24 19:00:00,5.92419,5.92559,5.92413,5.92463,15000000.0
2006-10-24 19:01:00,5.9248,5.92527,5.9242,5.92437,15000000.0
2006-10-24 19:02:00,5.92568,5.9257,5.92464,5.92543,14000000.0
2006-10-24 19:03:00,5.92542,5.92594,5.92476,5.92594,14000000.0
2006-10-24 19:04:00,5.92524,5.92543,5.92408,5.92428,12000000.0
2006-10-24 19:05:00,5.92453,5.92556,5.9244,5.92508,15000000.0
2006-10-24 19:06:00,5.92486,5.92548,5.92416,5.92531,16000000.0
2006-10-24 19:07:00,5.92519,5.92569,5.92467,5.92503,20000000.0
2006-10-24 19:08:00,5.92573,5.92576,5.92418,5.92478,8000000.0
2006-10-24 19:09:00,5.9249,5.92594,5.92429,5.92518,17000000.0
2006-10-24 19:10:00,5.92549,5.92567,5.92488,5.92488,9000000.0
2006-10-24 19:11:00,5.92422,5.92422,5.92363,5.92363,16000000.0
2006-10-24 19:12:00,5.92417,5.92573,5.92417,5.92443,13000000.0
2006-10-24 19:13:00,5.92419,5.92484,5.92419,5.92425,10000000.0
2006-10-24 19:14:00,5.92427,5.92499,5.92412,5.92464,20000000.0
2006-10-24 19:15:00,5.92473,5.92581,5.92418,5.92492,12000000.0
2006-10-24 19:16:00,5.92397,5.92497,5.92397,5.92441,8000000.0
2006-10-24 19:17:00,5.92494,5.92494,5.92344,5.92414,18000000.0
2006-10-24 19:18:00,5.92319,5.92411,5.92315,5.92403,11000000.0
2006-10-24 19:19:00,5.92292,5.9245,5.92292,5.92395,12000000.0
2006-10-24 19:20:00,5.9234,5.92446,5.92321,5.92446,14000000.0
2006-10-24 19:21:00,5.92463,5.92463,5.92318,5.92419,13000000.0
2006-10-24 19:22:00,5.9242,5.92443,5.92339,5.92393,12000000.0
2006-10-24 19:23:00,5.9235,5.92443,5.92323,5.92333,14000000.0
2006-10-24 19:24:00,5.92418,5.92491,5.92353,5.92416,19000000.0
2006-10-24 19:25:00,5.92428,5.92459,5.92303,5.92338,8000000.0
2006-10-24 19:26:00,5.92392,5.9242,5.9237,5.92372,7000000.0
2006-10-24 19:27:00,5.92349,5.92489,5.92313,5.92417,20000000.0
2006-10-24 19:28:00,5.92493,5.92493,5.92338,5.92456,17000000.0
2006-10-24 19:29:00,5.92428,5.9243,5.92293,5.92405,10000000.0
2006-10-24 19:30:00,5.9236,5.92442,5.92313,5.92324,15000000.0
2006-10-24 19:31:00,5.92284,5.92425,5.92284,5.92411,11000000.0
2006-10-24 19:32:00,5.92383,5.92423,5.92326,5.92423,9000000.0
2006-10-24 19:33:00,5.92274,5.92382,5.92274,5.92306,14000000.0
2006-10-24 19:34:00,5.92315,5.9238,5.92229,5.92288,17000000.0
2006-10-24 19:35:00,5.92326,5.92326,5.92208,5.92316,8000000.0
2006-10-24 19:36:00,5.92334,5.92347,5.92237,5.92309,15000000.0
2006-10-24 19:37:00,5.92348,5.92365,5.92264,5.92338,8000000.0
2006-10-24 19:38:00,5.92278,5.92339,5.92187,5.9224,15000000.0
2006-10-24 19:39:00,5.92282,5.92406,5.9224,5.92285,17000000.0
2006-10-24 19:40:00,5.92308,5.92349,5.92158,5.92237,16000000.0
2006-10-24 19:41:00,5.92264,5.92287,5.92139,5.92139,11000000.0
2006-10-24 19:42:00,5.92209,5.92262,5.92174,5.92224,15000000.0
2006-10-24 19:43:00,5.9217,5.92265,5.92093,5.92265,14000000.0
2006-10-24 19:44:00,5.92314,5.92354,5.92149,5.92149,14000000.0
2006-10-24 19:45:00,5.9213,5.92349,5.9213,5.92306,15000000.0
2006-10-24 19:46:00,5.92345,5.92447,5.92206,5.92447,15000000.0
2006-10-24 19:47:00,5.92388,5.92419,5.9233,5.92332,16000000.0
2006-10-24 19:48:00,5.9239,5.92533,5.9239,5.92533,16000000.0
2006-10-24 19:49:00,5.92565,5.92565,5.92382,5.92443,8000000.0
2006-10-24 19:50:00,5.9243,5.9247,5.92363,5.92363,9000000.0
2006-10-24 19:51:00,5.92489,5.92534,5.92387,5.92466,19000000.0
2006-10-24 19:52:00,5.92442,5.92503,5.92364,5.92503,11000000.0
2006-10-24 19:53:00,5.92528,5.92528,5.92381,5.92506,14000000.0
2006-10-24 19:54:00,5.92516,5.92516,5.92374,5.92496,18000000.0
2006-10-24 19:55:00,5.92376,5.92434,5.92346,5.92386,13000000.0
2006-10-24 19:56:00,5.92303,5.92401,5.92277,5.92331,10000000.0
2006-10-24 19:57:00,5.92407,5.92475,5.92335,5.92475,16000000.0
2006-10-24 19:58:00,5.92492,5.92492,5.92287,5.92383,15000000.0
2006-10-24 19:59:00,5.92413,5.92418,5.92302,5.92302,14000000.0
2006-10-24 20:00:00,5.92269,5.924,5.92248,5.92318,11000000.0
2006-10-24 20:01:00,5.92318,5.92441,5.92283,5.92409,24000000.0
2006-10-24 20:02:00,5.92369,5.92369,5.9225,5.9225,11000000.0
2006-10-24 20:03:00,5.92258,5.92414,5.92258,5.92363,11000000.0
2006-10-24 20:04:00,5.92347,5.92421,5.92311,5.92361,10000000.0
2006-10-24 20:05:00,5.92402,5.92431,5.92309,5.92417,17000000.0
2006-10-24 20:06:00,5.92399,5.92416,5.92304,5.92362,10000000.0
2006-10-24 20:07:00,5.92397,5.92555,5.92397,5.92455,14000000.0
2006-10-24 20:08:00,5.92413,5.92496,5.92353,5.92357,13000000.0
2006-10-24 20:09:00,5.92427,5.92443,5.92313,5.92371,11000000.0
2006-10-24 20:10:00,5.92341,5.92503,5.92339,5.92479,11000000.0
2006-10-24 20:11:00,5.92428,5.92519,5.92376,5.92487,9000000.0
2006-10-24 20:12:00,5.92507,5.92507,5.92335,5.92422,16000000.0
2006-10-24 20:13:00,5.92514,5.92514,5.92324,5.92397,11000000.0
2006-10-24 20:14:00,5.92415,5.92504,5.9237,5.9237,19000000.0
2006-10-24 20:15:00,5.92343,5.92425,5.92288,5.92398,13000000.0
2006-10-24 20:16:00,5.92349,5.92421,5.92273,5.92421,15000000.0
2006-10-24 20:17:00,5.92392,5.92396,5.92232,5.92316,8000000.0
2006-10-24 20:18:00,5.92364,5.92364,5.9224,5.92245,14000000.0
2006-10-24 20:19:00,5.92265,5.92384,5.92265,5.92282,14000000.0
2006-10-24 20:20:00,5.92263,5.92263,5.92216,5.92246,12000000.0
2006-10-24 20:21:00,5.92251,5.92361,5.92233,5.92354,9000000.0
2006-10-24 20:22:00,5.92354,5.92391,5.92255,5.92293,17000000.0
2006-10-24 20:23:00,5.92257,5.92383,5.9223,5.92383,11000000.0
2006-10-24 20:24:00,5.92301,5.9235,5.92266,5.92289,16000000.0
2006-10-24 20:25:00,5.92282,5.9233,5.92238,5.92252,11000000.0
2006-10-24 20:26:00,5.92228,5.92352,5.92222,5.92352,8000000.0
2006-10-24 20:27:00,5.92325,5.92406,5.9223,5.9223,13000000.0
2006-10-24 20:28:00,5.92224,5.92351,5.92224,5.92241,15000000.0
2006-10-24 20:29:00,5.92202,5.92215,5.92176,5.92182,16000000.0
2006-10-24 20:30:00,5.9222,5.92354,5.9222,5.92264,8000000.0
2006-10-24 20:31:00,5.92261,5.92396,5.92257,5.92325,18000000.0
2006-10-24 20:32:00,5.92353,5.92381,5.92295,5.92324,7000000.0
2006-10-24 20:33:00,5.92323,5.92358,5.92262,5.92292,13000000.0
2006-10-24 20:34:00,5.92409,5.92409,5.92273,5.92373,13000000.0
2006-10-24 20:35:00,5.92374,5.92374,5.92257,5.92303,9000000.0
2006-10-24 20:36:00,5.92282,5.92346,5.92226,5.92285,17000000.0
2006-10-24 20:37:00,5.9226,5.9237,5.92215,5.92269,14000000.0
2006-10-24 20:38:00,5.92275,5.92426,5.92211,5.9242,16000000.0
2006-10-24 20:39:00,5.92423,5.92423,5.92284,5.92303,14000000.0
2006-10-24 20:40:00,5.92273,5.92292,5.92232,5.92247,17000000.0
2006-10-24 20:41:00,5.92252,5.92379,5.92252,5.92274,16000000.0
2006-10-24 20:42:00,5.92246,5.92325,5.92239,5.92324,22000000.0
2006-10-24 20:43:00,5.92324,5.92391,5.92224,5.92391,18000000.0
2006-10-24 20:44:00,5.92428,5.92476,5.92331,5.92344,16000000.0
2006-10-24 20:45:00,5.92355,5.92539,5.92355,5.92539,8000000.0
2006-10-24 20:46:00,5.92516,5.92516,5.92409,5.92423,19000000.0
2006-10-24 20:47:00,5.92387,5.92441,5.92387,5.92395,12000000.0
2006-10-24 20:48:00,5.924,5.92622,5.924,5.92622,9000000.0
2006-10-24 20:49:00,5.92569,5.92711,5.92547,5.92666,19000000.0
2006-10-24 20:50:00,5.92623,5.92644,5.925,5.92603,15000000.0
2006-10-24 20:51:00,5.92521,5.92588,5.92509,5.92515,9000000.0
2006-10-24 20:52:00,5.92532,5.92593,5.92492,5.92589,11000000.0
2006-10-24 20:53:00,5.92604,5.92659,5.92481,5.92563,15000000.0
2006-10-24 20:54:00,5.92581,5.92715,5.9254,5.9254,12000000.0
2006-10-24 20:55:00,5.92659,5.92708,5.92522,5.92587,18000000.0
2006-10-24 20:56:00,5.92517,5.92698,5.92517,5.92596,12000000.0
2006-10-24 20:57:00,5.92607,5.92684,5.92572,5.92655,13000000.0
2006-10-24 20:58:00,5.92627,5.92654,5.92536,5.92536,11000000.0
2006-10-24 20:59:00,5.92565,5.92634,5.92565,5.92608,11000000.0
2006-10-24 21:00:00,5.92589,5.92769,5.92576,5.92578,17000000.0
2006-10-24 21:01:00,5.92581,5.92713,5.92578,5.92662,10000000.0
2006-10-24 21:02:00,5.92721,5.9277,5.92676,5.92758,8000000.0
2006-10-24 21:03:00,5.92734,5.92742,5.92589,5.92589,19000000.0
2006-10-24 21:04:00,5.92626,5.92744,5.92589,5.92589,18000000.0
2006-10-24 21:05:00,5.92576,5.92711,5.92549,5.92615,14000000.0
2006-10-24 21:06:00,5.92597,5.92697,5.92592,5.92697,12000000.0
2006-10-24 21:07:00,5.92734,5.92747,5.92718,5.92742,10000000.0
2006-10-24 21:08:00,5.92736,5.92781,5.92543,5.92781,14000000.0
2006-10-24 21:09:00,5.92628,5.92791,5.92626,5.92717,16000000.0
2006-10-24 21:10:00,5.92724,5.92825,5.92707,5.92726,15000000.0
2006-10-24 21:11:00,5.92829,5.92859,5.92706,5.92774,13000000.0
2006-10-24 21:12:00,5.92749,5.92749,5.92662,5.92662,10000000.0
2006-10-24 21:13:00,5.92643,5.92733,5.92608,5.92608,14000000.0
2006-10-24 21:14:00,5.92596,5.92731,5.92581,5.92716,10000000.0
2006-10-24 21:15:00,5.92745,5.92759,5.92613,5.92613,15000000.0
2006-10-24 21:16:00,5.92744,5.92872,5.9269,5.92817,11000000.0
2006-10-24 21:17:00,5.92712,5.92887,5.92712,5.92755,13000000.0
2006-10-24 21:18:00,5.92808,5.92888,5.92791,5.92803,17000000.0
2006-10-24 21:19:00,5.92765,5.92891,5.92765,5.92809,12000000.0
2006-10-24 21:20:00,5.92772,5.92898,5.92736,5.92755,14000000.0
2006-10-24 21:21:00,5.92884,5.92911,5.92788,5.92827,11000000.0
2006-10-24 21:22:00,5.92847,5.92932,5.92827,5.92851,9000000.0
2006-10-24 21:23:00,5.92874,5.92913,5.92784,5.92801,7000000.0
2006-10-24 21:24:00,5.92762,5.92829,5.92762,5.92762,11000000.0
2006-10-24 21:25:00,5.92786,5.92841,5.92748,5.92759,7000000.0
2006-10-24 21:26:00,5.92793,5.9295,5.92793,5.9285,13000000.0
2006-10-24 21:27:00,5.92904,5.92933,5.92801,5.92801,11000000.0
2006-10-24 21:28:00,5.92839,5.92958,5.92812,5.92833,15000000.0
2006-10-24 21:29:00,5.92874,5.92914,5.92827,5.92884,12000000.0
2006-10-24 21:30:00,5.92881,5.92945,5.92842,5.92873,10000000.0
2006-10-24 21:31:00,5.92889,5.92922,5.92755,5.92755,10000000.0
2006-10-24 21:32:00,5.92725,5.92862,5.92725,5.92767,12000000.0
2006-10-24 21:33:00,5.92757,5.92861,5.92754,5.92788,19000000.0
2006-10-24 21:34:00,5.92829,5.92915,5.92781,5.92781,8000000.0
2006-10-24 21:35:00,5.92793,5.92811,5.92722,5.92771,20000000.0
2006-10-24 21:36:00,5.92787,5.92896,5.92787,5.92789,19000000.0
2006-10-24 21:37:00,5.92762,5.92876,5.92753,5.92778,19000000.0
2006-10-24 21:38:00,5.9274,5.92868,5.9271,5.92778,13000000.0
2006-10-24 21:39:00,5.92783,5.92812,5.92689,5.92723,17000000.0
2006-10-24 21:40:00,5.92906,5.92934,5.92763,5.92763,7000000.0
2006-10-24 21:41:00,5.92821,5.9291,5.92783,5.92909,11000000.0
2006-10-24 21:42:00,5.92928,5.92953,5.92818,5.92889,18000000.0
2006-10-24 21:43:00,5.92894,5.92945,5.92813,5.92849,13000000.0
2006-10-24 21:44:00,5.92871,5.92933,5.92787,5.92832,16000000.0
2006-10-24 21:45:00,5.92796,5.92826,5.92778,5.92805,11000000.0
2006-10-24 21:46:00,5.92821,5.92949,5.92821,5.92949,13000000.0
2006-10-24 21:47:00,5.93008,5.93046,5.92901,5.93046,13000000.0
2006-10-24 21:48:00,5.93023,5.93133,5.92923,5.92923,17000000.0
2006-10-24 21:49:00,5.92959,5.93036,5.92908,5.92912,8000000.0
2006-10-24 21:50:00,5.92961,5.93057,5.92934,5.93057,11000000.0
2006-10-24 21:51:00,5.93054,5.93124,5.92937,5.93068,13000000.0
2006-10-24 21:52:00,5.92904,5.93095,5.92904,5.9305,13000000.0
2006-10-24 21:53:00,5.92975,5.93038,5.92934,5.93,14000000.0
2006-10-24 21:54:00,5.92961,5.93003,5.92868,5.92914,11000000.0
2006-10-24 21:55:00,5.929,5.92951,5.92794,5.92878,17000000.0
2006-10-24 21:56:00,5.92905,5.92945,5.92801,5.92925,12000000.0
2006-10-24 21:57:00,5.9282,5.92941,5.92768,5.92843,16000000.0
2006-10-24 21:58:00,5.92819,5.92891,5.9279,5.92811,9000000.0
2006-10-24 21:59:00,5.92809,5.92887,5.92756,5.92879,18000000.0
2006-10-24 22:00:00,5.92894,5.92911,5.92782,5.92782,13000000.0
2006-10-24 22:01:00,5.92792,5.92849,5.92792,5.92844,11000000.0
2006-10-24 22:02:00,5.92885,5.92938,5.92827,5.92922,17000000.0
2006-10-24 22:03:00,5.92894,5.92917,5.92806,5.92917,23000000.0
2006-10-24 22:04:00,5.92933,5.93057,5.92827,5.93057,15000000.0
2006-10-24 22:05:00,5.92964,5.93023,5.92916,5.92916,14000000.0
2006-10-24 22:06:00,5.9288,5.92996,5.92788,5.92869,15000000.0
2006-10-24 22:07:00,5.9284,5.92947,5.92818,5.92947,9000000.0
2006-10-24 22:08:00,5.92769,5.92993,5.92769,5.92885,18000000.0
2006-10-24 22:09:00,5.92823,5.92987,5.92793,5.92987,11000000.0
2006-10-24 22:10:00,5.9293,5.92974,5.92846,5.92846,7000000.0
2006-10-24 22:11:00,5.92818,5.92993,5.92797,5.92993,8000000.0
2006-10-24 22:12:00,5.92975,5.92975,5.92784,5.92944,16000000.0
2006-10-24 22:13:00,5.92946,5.9298,5.92848,5.92975,24000000.0
2006-10-24 22:14:00,5.92974,5.92974,5.92799,5.92799,9000000.0
2006-10-24 22:15:00,5.92834,5.92837,5.92784,5.92784,10000000.0
2006-10-24 22:16:00,5.92832,5.9287,5.9281,5.92861,13000000.0
2006-10-24 22:17:00,5.92841,5.92844,5.92815,5.92818,20000000.0
2006-10-24 22:18:00,5.9286,5.92959,5.92848,5.92959,11000000.0
2006-10-24 22:19:00,5.92902,5.92956,5.92853,5.92853,15000000.0
2006-10-24 22:20:00,5.92834,5.92859,5.92796,5.92808,16000000.0
2006-10-24 22:21:00,5.92858,5.92944,5.92823,5.92861,12000000.0
2006-10-24 22:22:00,5.92861,5.9301,5.92861,5.92919,14000000.0
2006-10-24 22:23:00,5.92945,5.93049,5.92945,5.93014,11000000.0
2006-10-24 22:24:00,5.92928,5.93043,5.92928,5.92982,16000000.0
2006-10-24 22:25:00,5.9284,5.9297,5.9284,5.92926,14000000.0
2006-10-24 22:26:00,5.92971,5.92982,5.92869,5.92869,10000000.0
2006-10-24 22:27:00,5.92887,5.92953,5.92847,5.92893,14000000.0
2006-10-24 22:28:00,5.92883,5.92938,5.92869,5.92916,12000000.0
2006-10-24 22:29:00,5.92884,5.92884,5.92827,5.92837,13000000.0
2006-10-24 22:30:00,5.92746,5.92763,5.92711,5.92744,8000000.0
2006-10-24 22:31:00,5.92768,5.92835,5.92768,5.9283,11000000.0
2006-10-24 22:32:00,5.92869,5.92947,5.92828,5.92877,20000000.0
2006-10-24 22:33:00,5.92866,5.9295,5.92822,5.92822,11000000.0
2006-10-24 22:34:00,5.92947,5.92948,5.92838,5.92838,10000000.0
2006-10-24 22:35:00,5.92873,5.92997,5.92873,5.92952,13000000.0
2006-10-24 22:36:00,5.92968,5.92979,5.92859,5.92859,9000000.0
2006-10-24 22:37:00,5.9294,5.92996,5.92854,5.92854,13000000.0
2006-10-24 22:38:00,5.92819,5.92984,5.92819,5.92895,9000000.0
2006-10-24 22:39:00,5.92849,5.92916,5.92769,5.92866,12000000.0
2006-10-24 22:40:00,5.92934,5.92955,5.92916,5.92923,9000000.0
2006-10-24 22:41:00,5.92918,5.93002,5.92861,5.92891,14000000.0
2006-10-24 22:42:00,5.92865,5.92945,5.92828,5.92839,13000000.0
2006-10-24 22:43:00,5.92838,5.92999,5.92838,5.92999,12000000.0
2006-10-24 22:44:00,5.92965,5.93022,5.92857,5.93022,15000000.0
2006-10-24 22:45:00,5.92944,5.92944,5.9279,5.92843,13000000.0
2006-10-24 22:46:00,5.92846,5.92985,5.92846,5.92985,14000000.0
2006-10-24 22:47:00,5.9306,5.93063,5.92914,5.92939,15000000.0
2006-10-24 22:48:00,5.92912,5.92976,5.92836,5.92836,13000000.0
2006-10-24 22:49:00,5.92833,5.92977,5.92833,5.92903,13000000.0
2006-10-24 22:50:00,5.92868,5.92994,5.92854,5.92994,15000000.0
2006-10-24 22:51:00,5.93004,5.93017,5.92865,5.92865,14000000.0
2006-10-24 22:52:00,5.92856,5.92921,5.92856,5.92921,9000000.0
2006-10-24 22:53:00,5.92943,5.92948,5.92922,5.92946,15000000.0
2006-10-24 22:54:00,5.92956,5.92956,5.92842,5.92881,17000000.0
2006-10-24 22:55:00,5.92915,5.92977,5.92802,5.92802,16000000.0
2006-10-24 22:56:00,5.9281,5.92913,5.92796,5.92889,13000000.0
2006-10-24 22:57:00,5.92939,5.93027,5.92916,5.93027,8000000.0
2006-10-24 22:58:00,5.92951,5.93039,5.92919,5.93039,8000000.0
2006-10-24 22:59:00,5.93085,5.93126,5.9295,5.93118,19000000.0
2006-10-24 23:00:00,5.93089,5.93184,5.93023,5.93184,10000000.0
2006-10-24 23:01:00,5.93185,5.93191,5.93057,5.93062,7000000.0
2006-10-24 23:02:00,5.93239,5.93239,5.93034,5.93079,15000000.0
2006-10-24 23:03:00,5.93126,5.93195,5.9303,5.93085,17000000.0
2006-10-24 23:04:00,5.93217,5.93272,5.93142,5.93174,19000000.0
2006-10-24 23:05:00,5.9324,5.9324,5.9304,5.93117,9000000.0
2006-10-24 23:06:00,5.93112,5.93164,5.92999,5.93117,12000000.0
2006-10-24 23:07:00,5.93169,5.93169,5.93045,5.93053,14000000.0
2006-10-24 23:08:00,5.93028,5.93174,5.92943,5.93009,16000000.0
2006-10-24 23:09:00,5.93095,5.93124,5.92946,5.92957,9000000.0
2006-10-24 23:10:00,5.93052,5.93094,5.92925,5.92925,12000000.0
2006-10-24 23:11:00,5.92915,5.93131,5.92915,5.9301,14000000.0
2006-10-24 23:12:00,5.93031,5.9305,5.92961,5.92961,7000000.0
2006-10-24 23:13:00,5.93013,5.9324,5.93013,5.93041,14000000.0
2006-10-24 23:14:00,5.93064,5.93157,5.93043,5.9313,19000000.0
2006-10-24 23:15:00,5.93129,5.93205,5.93037,5.93043,13000000.0
2006-10-24 23:16:00,5.93028,5.93105,5.92994,5.92994,15000000.0
2006-10-24 23:17:00,5.93001,5.93085,5.92992,5.93036,11000000.0
2006-10-24 23:18:00,5.92976,5.93123,5.92966,5.93057,12000000.0
2006-10-24 23:19:00,5.9297,5.93134,5.92907,5.93047,14000000.0
2006-10-24 23:20:00,5.93096,5.9315,5.93047,5.93047,19000000.0
2006-10-24 23:21:00,5.9312,5.93138,5.93037,5.93037,7000000.0
2006-10-24 23:22:00,5.9301,5.9301,5.92978,5.92983,15000000.0
2006-10-24 23:23:00,5.93015,5.93083,5.92987,5.93036,11000000.0
2006-10-24 23:24:00,5.93003,5.93127,5.9296,5.93127,14000000.0
2006-10-24 23:25:00,5.93085,5.93134,5.93021,5.93117,11000000.0
2006-10-24 23:26:00,5.93114,5.93121,5.92968,5.93056,14000000.0
2006-10-24 23:27:00,5.93031,5.93168,5.93031,5.93135,11000000.0
2006-10-24 23:28:00,5.93126,5.93189,5.93044,5.93142,12000000.0
2006-10-24 23:29:00,5.93264,5.93273,5.93043,5.93068,16000000.0
2006-10-24 23:30:00,5.93202,5.93261,5.93096,5.93128,20000000.0
2006-10-24 23:31:00,5.93159,5.9323,5.93136,5.93205,11000000.0
2006-10-24 23:32:00,5.93244,5.93303,5.93163,5.93179,16000000.0
2006-10-24 23:33:00,5.93181,5.93384,5.93181,5.93194,12000000.0
2006-10-24 23:34:00,5.93197,5.93289,5.93124,5.93124,13000000.0
2006-10-24 23:35:00,5.93112,5.93193,5.93057,5.93057,9000000.0
2006-10-24 23:36:00,5.93128,5.9319,5.93098,5.93098,9000000.0
2006-10-24 23:37:00,5.93173,5.93184,5.93059,5.93131,14000000.0
2006-10-24 23:38:00,5.93133,5.93196,5.93047,5.93047,13000000.0
2006-10-24 23:39:00,5.93205,5.93222,5.93047,5.93047,17000000.0
2006-10-24 23:40:00,5.93107,5.93296,5.93085,5.93169,12000000.0
2006-10-24 23:41:00,5.93239,5.93363,5.93224,5.93224,17000000.0
2006-10-24 23:42:00,5.93182,5.93362,5.93182,5.93362,22000000.0
2006-10-24 23:43:00,5.9334,5.9334,5.93127,5.93127,15000000.0
2006-10-24 23:44:00,5.93156,5.93236,5.93127,5.93132,14000000.0
2006-10-24 23:45:00,5.93102,5.93271,5.93102,5.93158,20000000.0
2006-10-24 23:46:00,5.93133,5.93289,5.93122,5.93194,14000000.0
2006-10-24 23:47:00,5.93232,5.9327,5.93147,5.93212,10000000.0
2006-10-24 23:48:00,5.93165,5.93283,5.93165,5.93273,18000000.0
2006-10-24 23:49:00,5.93249,5.93316,5.93223,5.93239,14000000.0
2006-10-24 23:50:00,5.9322,5.93307,5.93215,5.93243,13000000.0
2006-10-24 23:51:00,5.93213,5.93321,5.93182,5.93211,8000000.0
2006-10-24 23:52:00,5.93368,5.93368,5.9326,5.9326,16000000.0
2006-10-24 23:53:00,5.93257,5.93363,5.93231,5.93235,18000000.0
2006-10-24 23:54:00,5.93186,5.93332,5.93178,5.93332,12000000.0
2006-10-24 23:55:00,5.93289,5.93336,5.93161,5.93171,19000000.0
2006-10-24 23:56:00,5.93171,5.93308,5.93171,5.93193,14000000.0
2006-10-24 23:57:00,5.9321,5.93322,5.93177,5.93313,16000000.0
2006-10-24 23:58:00,5.93344,5.93353,5.93195,5.93238,13000000.0
2006-10-24 23:59:00,5.93233,5.9325,5.93104,5.93199,14000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.93077,5.93081,17000000.0
2006-10-25 00:01:00,5.93109,5.93138,5.93026,5.93138,12000000.0
2006-10-25 00:02:00,5.93148,5.93216,5.93047,5.93103,15000000.0
2006-10-25 00:03:00,5.9311,5.93205,5.93084,5.93084,14000000.0
2006-10-25 00:04:00,5.93065,5.93201,5.93065,5.9309,12000000.0
2006-10-25 00:05:00,5.93044,5.93184,5.93014,5.93124,12000000.0
2006-10-25 00:06:00,5.93133,5.93144,5.93115,5.93142,12000000.0
2006-10-25 00:07:00,5.9314,5.93149,5.93119,5.93119,11000000.0
2006-10-25 00:08:00,5.93114,5.93144,5.93114,5.93132,15000000.0
2006-10-25 00:09:00,5.93138,5.93233,5.93138,5.9317,12000000.0
2006-10-25 00:10:00,5.93204,5.93244,5.9309,5.93105,19000000.0
2006-10-25 00:11:00,5.93124,5.93207,5.93109,5.93109,8000000.0
2006-10-25 00:12:00,5.93136,5.93186,5.93114,5.93159,9000000.0
2006-10-25 00:13:00,5.93155,5.93177,5.93148,5.93148,13000000.0
2006-10-25 00:14:00,5.93145,5.93173,5.93144,5.93173,14000000.0
2006-10-25 00:15:00,5.93171,5.93198,5.93139,5.9315,12000000.0
2006-10-25 00:16:00,5.93125,5.93206,5.93125,5.93173,12000000.0
2006-10-25 00:17:00,5.9318,5.93188,5.93165,5.93166,10000000.0
2006-10-25 00:18:00,5.93173,5.93202,5.93162,5.93162,19000000.0
2006-10-25 00:19:00,5.93161,5.93197,5.93161,5.93171,12000000.0
2006-10-25 00:20:00,5.93171,5.93192,5.93159,5.93169,11000000.0
2006-10-25 00:21:00,5.93207,5.93248,5.93094,5.93106,14000000.0
2006-10-25 00:22:00,5.93115,5.93221,5.93115,5.93168,13000000.0
2006-10-25 00:23:00,5.93111,5.93124,5.93072,5.93093,13000000.0
2006-10-25 00:24:00,5.93143,5.93211,5.93101,5.93101,9000000.0
2006-10-25 00:25:00,5.93072,5.93119,5.93049,5.93049,13000000.0
2006-10-25 00:26:00,5.93011,5.93036,5.93004,5.93012,14000000.0
2006-10-25 00:27:00,5.93083,5.932,5.93066,5.93174,15000000.0
2006-10-25 00:28:00,5.93195,5.93195,5.93082,5.93082,7000000.0
2006-10-25 00:29:00,5.93181,5.93186,5.9303,5.93049,17000000.0
2006-10-25 00:30:00,5.931,5.93111,5.92996,5.93043,9000000.0
2006-10-25 00:31:00,5.93058,5.9307,5.92984,5.93044,13000000.0
2006-10-25 00:32:00,5.9309,5.93094,5.93073,5.93077,8000000.0
2006-10-25 00:33:00,5.93078,5.9309,5.93061,5.93078,19000000.0
2006-10-25 00:34:00,5.93066,5.93088,5.93064,5.93085,15000000.0
2006-10-25 00:35:00,5.93085,5.93087,5.93056,5.93083,12000000.0
2006-10-25 00:36:00,5.93184,5.93184,5.93009,5.93118,15000000.0
2006-10-25 00:37:00,5.93056,5.93176,5.93017,5.93032,15000000.0
2006-10-25 00:38:00,5.9303,5.93114,5.93003,5.93088,18000000.0
2006-10-25 00:39:00,5.93011,5.93159,5.92967,5.9303,20000000.0
2006-10-25 00:40:00,5.93063,5.93108,5.93031,5.93032,10000000.0
2006-10-25 00:41:00,5.92955,5.9306,5.92942,5.92997,9000000.0
2006-10-25 00:42:00,5.93086,5.93105,5.92965,5.93021,16000000.0
2006-10-25 00:43:00,5.92991,5.93065,5.92971,5.92971,16000000.0
2006-10-25 00:44:00,5.92949,5.93064,5.9294,5.92963,10000000.0
2006-10-25 00:45:00,5.92933,5.92937,5.92911,5.92934,16000000.0
2006-10-25 00:46:00,5.92935,5.92939,5.92911,5.9292,12000000.0
2006-10-25 00:47:00,5.92993,5.93049,5.92956,5.93015,8000000.0
2006-10-25 00:48:00,5.93012,5.93141,5.92983,5.92983,16000000.0
2006-10-25 00:49:00,5.93014,5.93055,5.92947,5.93002,11000000.0
2006-10-25 00:50:00,5.93008,5.93024,5.92942,5.92973,9000000.0
2006-10-25 00:51:00,5.92931,5.92992,5.9292,5.92984,9000000.0
2006-10-25 00:52:00,5.92923,5.92989,5.92865,5.92896,18000000.0
2006-10-25 00:53:00,5.92888,5.9297,5.9288,5.92893,12000000.0
2006-10-25 00:54:00,5.9291,5.93046,5.9291,5.92921,12000000.0
2006-10-25 00:55:00,5.92935,5.9309,5.92935,5.93005,11000000.0
2006-10-25 00:56:00,5.92984,5.93112,5.92943,5.92983,14000000.0
2006-10-25 00:57:00,5.92971,5.93075,5.9297,5.93075,15000000.0
2006-10-25 00:58:00,5.9312,5.9312,5.9296,5.9296,9000000.0
2006-10-25 00:59:00,5.92954,5.93039,5.92907,5.92907,17000000.0
2006-10-25 01:00:00,5.92922,5.93134,5.92922,5.93132,12000000.0
2006-10-25 01:01:00,5.9315,5.93184,5.93054,5.93119,15000000.0
2006-10-25 01:02:00,5.93091,5.93119,5.92948,5.9295,10000000.0
2006-10-25 01:03:00,5.93044,5.93088,5.9298,5.93009,13000000.0
2006-10-25 01:04:00,5.93014,5.93014,5.92927,5.92984,13000000.0
2006-10-25 01:05:00,5.92962,5.93066,5.9294,5.92963,13000000.0
2006-10-25 01:06:00,5.92993,5.93097,5.92916,5.93097,12000000.0
2006-10-25 01:07:00,5.93129,5.93133,5.93005,5.93005,13000000.0
2006-10-25 01:08:00,5.92987,5.9304,5.92914,5.93016,15000000.0
2006-10-25 01:09:00,5.9299,5.9306,5.92909,5.93045,17000000.0
2006-10-25 01:10:00,5.92956,5.93016,5.92956,5.93015,10000000.0
2006-10-25 01:11:00,5.93026,5.9304,5.92863,5.92863,11000000.0
2006-10-25 01:12:00,5.92907,5.93018,5.92907,5.92937,10000000.0
2006-10-25 01:13:00,5.92916,5.93036,5.92906,5.92986,11000000.0
2006-10-25 01:14:00,5.92934,5.92934,5.9285,5.92868,13000000.0
2006-10-25 01:15:00,5.92888,5.93001,5.92887,5.92911,9000000.0
2006-10-25 01:16:00,5.92922,5.9294,5.92914,5.92914,12000000.0
2006-10-25 01:17:00,5.92979,5.93035,5.92948,5.92955,11000000.0
2006-10-25 01:18:00,5.93104,5.93104,5.92872,5.92872,12000000.0
2006-10-25 01:19:00,5.92873,5.93012,5.92873,5.93012,19000000.0
2006-10-25 01:20:00,5.92981,5.92994,5.92971,5.92972,11000000.0
2006-10-25 01:21:00,5.92981,5.93084,5.92911,5.93021,12000000.0
2006-10-25 01:22:00,5.92964,5.92964,5.92895,5.92925,9000000.0
2006-10-25 01:23:00,5.92933,5.93064,5.92908,5.92949,13000000.0
2006-10-25 01:24:00,5.92947,5.93057,5.9288,5.93022,14000000.0
2006-10-25 01:25:00,5.92993,5.93067,5.92993,5.93035,11000000.0
2006-10-25 01:26:00,5.93015,5.93196,5.93015,5.93031,10000000.0
2006-10-25 01:27:00,5.9301,5.93155,5.9301,5.93044,17000000.0
2006-10-25 01:28:00,5.93022,5.93102,5.93013,5.93044,13000000.0
2006-10-25 01:29:00,5.93023,5.9303,5.92957,5.9303,19000000.0
2006-10-25 01:30:00,5.93061,5.9315,5.93055,5.93059,15000000.0
2006-10-25 01:31:00,5.9303,5.93147,5.9303,5.93096,15000000.0
2006-10-25 01:32:00,5.93064,5.93064,5.92969,5.92969,12000000.0
2006-10-25 01:33:00,5.92956,5.93131,5.92956,5.93066,8000000.0
2006-10-25 01:34:00,5.93076,5.93076,5.92989,5.92992,18000000.0
2006-10-25 01:35:00,5.93018,5.93188,5.93018,5.9307,12000000.0
2006-10-25 01:36:00,5.93066,5.93136,5.93004,5.93051,16000000.0
2006-10-25 01:37:00,5.93027,5.93129,5.92999,5.93104,15000000.0
2006-10-25 01:38:00,5.92944,5.93124,5.92944,5.92969,18000000.0
2006-10-25 01:39:00,5.93098,5.93099,5.92949,5.92949,10000000.0
2006-10-25 01:40:00,5.93089,5.93127,5.93026,5.9304,11000000.0
2006-10-25 01:41:00,5.9302,5.93161,5.93016,5.93016,16000000.0
2006-10-25 01:42:00,5.93014,5.93109,5.93,5.93106,14000000.0
2006-10-25 01:43:00,5.93085,5.93113,5.92966,5.93113,16000000.0
2006-10-25 01:44:00,5.93148,5.93148,5.93002,5.93002,15000000.0
2006-10-25 01:45:00,5.92986,5.93,5.92964,5.93,16000000.0
2006-10-25 01:46:00,5.93023,5.93076,5.92936,5.92936,9000000.0
2006-10-25 01:47:00,5.92948,5.93096,5.92877,5.92985,17000000.0
2006-10-25 01:48:00,5.92916,5.92968,5.92893,5.92909,16000000.0
2006-10-25 01:49:00,5.92928,5.9308,5.92928,5.9308,10000000.0
2006-10-25 01:50:00,5.93131,5.93143,5.93122,5.93143,11000000.0
2006-10-25 01:51:00,5.93118,5.93118,5.93006,5.9308,12000000.0
2006-10-25 01:52:00,5.93109,5.93109,5.92991,5.93017,12000000.0
2006-10-25 01:53:00,5.93089,5.93146,5.92995,5.93112,18000000.0
2006-10-25 01:54:00,5.93175,5.93175,5.93001,5.9306,14000000.0
2006-10-25 01:55:00,5.93067,5.93175,5.92988,5.93136,18000000.0
2006-10-25 01:56:00,5.93115,5.93194,5.9307,5.931,8000000.0
2006-10-25 01:57:00,5.93062,5.93136,5.92972,5.93033,13000000.0
2006-10-25 01:58:00,5.92999,5.93086,5.92974,5.93076,11000000.0
2006-10-25 01:59:00,5.93073,5.93102,5.92967,5.9302,11000000.0
2006-10-25 02:00:00,5.93017,5.93096,5.92985,5.92985,16000000.0
2006-10-25 02:01:00,5.92978,5.93089,5.92978,5.93085,21000000.0
2006-10-25 02:02:00,5.93047,5.93098,5.92988,5.93032,10000000.0
2006-10-25 02:03:00,5.93057,5.93079,5.92961,5.9297,8000000.0
2006-10-25 02:04:00,5.93014,5.93105,5.92945,5.92996,14000000.0
2006-10-25 02:05:00,5.92964,5.93055,5.929,5.92939,14000000.0
2006-10-25 02:06:00,5.92907,5.92935,5.9285,5.92872,15000000.0
2006-10-25 02:07:00,5.92872,5.92996,5.92872,5.92954,10000000.0
2006-10-25 02:08:00,5.9299,5.93051,5.92911,5.92971,16000000.0
2006-10-25 02:09:00,5.9302,5.93092,5.92956,5.93003,18000000.0
2006-10-25 02:10:00,5.92979,5.93108,5.92979,5.93017,16000000.0
2006-10-25 02:11:00,5.92994,5.93108,5.92947,5.93001,14000000.0
2006-10-25 02:12:00,5.9301,5.93051,5.92963,5.93018,10000000.0
2006-10-25 02:13:00,5.93011,5.93045,5.92883,5.92973,15000000.0
2006-10-25 02:14:00,5.92993,5.93028,5.92923,5.92943,19000000.0
2006-10-25 02:15:00,5.92941,5.93001,5.92828,5.92944,12000000.0
2006-10-25 02:16:00,5.92895,5.92918,5.9278,5.92862,18000000.0
2006-10-25 02:17:00,5.92827,5.92923,5.92814,5.92913,14000000.0
2006-10-25 02:18:00,5.9285,5.92867,5.92782,5.92791,12000000.0
2006-10-25 02:19:00,5.92794,5.92894,5.92794,5.92888,14000000.0
2006-10-25 02:20:00,5.9289,5.92892,5.92779,5.92779,13000000.0
2006-10-25 02:21:00,5.92741,5.92903,5.92737,5.92836,15000000.0
2006-10-25 02:22:00,5.92799,5.92819,5.92705,5.92716,13000000.0
2006-10-25 02:23:00,5.92783,5.92824,5.92714,5.92754,16000000.0
2006-10-25 02:24:00,5.92708,5.92814,5.92634,5.92777,17000000.0
2006-10-25 02:25:00,5.92799,5.92799,5.92629,5.92721,10000000.0
2006-10-25 02:26:00,5.92733,5.92824,5.92657,5.92686,13000000.0
2006-10-25 02:27:00,5.9271,5.92786,5.9271,5.92752,7000000.0
2006-10-25 02:28:00,5.92823,5.92825,5.92695,5.9272,9000000.0
2006-10-25 02:29:00,5.92775,5.92814,5.92685,5.92685,20000000.0
2006-10-25 02:30:00,5.92716,5.92779,5.92688,5.9271,11000000.0
2006-10-25 02:31:00,5.92695,5.92726,5.92694,5.9272,9000000.0
2006-10-25 02:32:00,5.92696,5.92837,5.92677,5.92693,13000000.0
2006-10-25 02:33:00,5.92635,5.92668,5.92631,5.92645,14000000.0
2006-10-25 02:34:00,5.92722,5.92832,5.92718,5.9277,17000000.0
2006-10-25 02:35:00,5.92766,5.92845,5.92692,5.92759,15000000.0
2006-10-25 02:36:00,5.92733,5.92854,5.92691,5.92806,14000000.0
2006-10-25 02:37:00,5.92785,5.92849,5.92755,5.92795,13000000.0
2006-10-25 02:38:00,5.92796,5.92796,5.92644,5.92644,14000000.0
2006-10-25 02:39:00,5.92695,5.92734,5.92602,5.92602,15000000.0
2006-10-25 02:40:00,5.92662,5.92773,5.92645,5.92681,12000000.0
2006-10-25 02:41:00,5.92638,5.92756,5.92638,5.92688,13000000.0
2006-10-25 02:42:00,5.92634,5.92739,5.92578,5.92628,16000000.0
2006-10-25 02:43:00,5.92651,5.92679,5.92547,5.92547,18000000.0
2006-10-25 02:44:00,5.92558,5.92701,5.92541,5.92636,10000000.0
2006-10-25 02:45:00,5.92664,5.92674,5.92548,5.92548,14000000.0
2006-10-25 02:46:00,5.92565,5.92699,5.92557,5.92623,18000000.0
2006-10-25 02:47:00,5.9262,5.92662,5.92536,5.92585,17000000.0
2006-10-25 02:48:00,5.92653,5.92721,5.92624,5.92624,7000000.0
2006-10-25 02:49:00,5.92651,5.92728,5.92606,5.92628,13000000.0
2006-10-25 02:50:00,5.92644,5.92721,5.9256,5.92587,14000000.0
2006-10-25 02:51:00,5.92581,5.92715,5.92581,5.92621,15000000.0
2006-10-25 02:52:00,5.92575,5.92579,5.92555,5.92569,15000000.0
2006-10-25 02:53:00,5.92686,5.92771,5.92674,5.92711,9000000.0
2006-10-25 02:54:00,5.92831,5.93062,5.92771,5.92948,13000000.0
2006-10-25 02:55:00,5.92986,5.92994,5.92866,5.92866,11000000.0
2006-10-25 02:56:00,5.9279,5.9292,5.9279,5.92842,18000000.0
2006-10-25 02:57:00,5.9288,5.92916,5.92775,5.92803,13000000.0
2006-10-25 02:58:00,5.9272,5.92869,5.9272,5.92869,9000000.0
2006-10-25 02:59:00,5.92839,5.9286,5.92626,5.92626,14000000.0
2006-10-25 03:00:00,5.9271,5.92744,5.92668,5.92668,11000000.0
2006-10-25 03:01:00,5.92634,5.92722,5.92602,5.92644,11000000.0
2006-10-25 03:02:00,5.92656,5.92656,5.92532,5.92633,11000000.0
2006-10-25 03:03:00,5.92613,5.92642,5.92464,5.92642,23000000.0
2006-10-25 03:04:00,5.92628,5.92648,5.92471,5.92537,11000000.0
2006-10-25 03:05:00,5.92411,5.92512,5.92343,5.92409,17000000.0
2006-10-25 03:06:00,5.92523,5.92548,5.92419,5.92422,9000000.0
2006-10-25 03:07:00,5.92417,5.92537,5.9238,5.92434,15000000.0
2006-10-25 03:08:00,5.92442,5.92545,5.92379,5.92503,12000000.0
2006-10-25 03:09:00,5.92457,5.92559,5.9244,5.92495,15000000.0
2006-10-25 03:10:00,5.92336,5.92497,5.92304,5.92315,19000000.0
2006-10-25 03:11:00,5.92294,5.9242,5.92262,5.92371,15000000.0
2006-10-25 03:12:00,5.92369,5.92474,5.92299,5.92419,18000000.0
2006-10-25 03:13:00,5.92447,5.92508,5.92405,5.92426,18000000.0
2006-10-25 03:14:00,5.92414,5.92495,5.92403,5.92433,10000000.0
2006-10-25 03:15:00,5.9243,5.92511,5.9237,5.9237,7000000.0
2006-10-25 03:16:00,5.92399,5.92473,5.92399,5.92443,8000000.0
2006-10-25 03:17:00,5.9245,5.92535,5.92402,5.92534,10000000.0
2006-10-25 03:18:00,5.9253,5.92577,5.92454,5.92496,15000000.0
2006-10-25 03:19:00,5.92515,5.92612,5.92498,5.92612,10000000.0
2006-10-25 03:20:00,5.92563,5.92628,5.9248,5.92595,16000000.0
2006-10-25 03:21:00,5.92447,5.92663,5.92447,5.92648,11000000.0
2006-10-25 03:22:00,5.92563,5.92563,5.92465,5.92509,10000000.0
2006-10-25 03:23:00,5.92465,5.92636,5.92465,5.9256,12000000.0
2006-10-25 03:24:00,5.92686,5.92686,5.92526,5.9254,13000000.0
2006-10-25 03:25:00,5.92542,5.92631,5.925,5.92578,11000000.0
2006-10-25 03:26:00,5.92551,5.92647,5.92473,5.92473,13000000.0
2006-10-25 03:27:00,5.92647,5.92682,5.92541,5.92605,14000000.0
2006-10-25 03:28:00,5.92577,5.92676,5.92568,5.9264,18000000.0
2006-10-25 03:29:00,5.92628,5.92676,5.92597,5.92645,15000000.0
2006-10-25 03:30:00,5.92662,5.92677,5.92595,5.92626,10000000.0
2006-10-25 03:31:00,5.92705,5.92705,5.92553,5.92561,13000000.0
2006-10-25 03:32:00,5.92677,5.92701,5.9259,5.92652,16000000.0
2006-10-25 03:33:00,5.92639,5.92754,5.9253,5.92654,13000000.0
2006-10-25 03:34:00,5.92641,5.92641,5.92481,5.92572,16000000.0
2006-10-25 03:35:00,5.92617,5.92654,5.92573,5.92644,10000000.0
2006-10-25 03:36:00,5.92745,5.92745,5.92583,5.92588,11000000.0
2006-10-25 03:37:00,5.92621,5.92624,5.92523,5.92538,13000000.0
2006-10-25 03:38:00,5.92517,5.9273,5.92517,5.92589,13000000.0
2006-10-25 03:39:00,5.9267,5.92755,5.92623,5.92629,13000000.0
2006-10-25 03:40:00,5.92658,5.92718,5.92586,5.92586,12000000.0
2006-10-25 03:41:00,5.926,5.9269,5.92566,5.9267,16000000.0
2006-10-25 03:42:00,5.9271,5.92714,5.92575,5.92659,21000000.0
2006-10-25 03:43:00,5.92669,5.92669,5.92533,5.92537,18000000.0
2006-10-25 03:44:00,5.92581,5.92692,5.92548,5.9265,15000000.0
2006-10-25 03:45:00,5.92598,5.92652,5.92547,5.92548,9000000.0
2006-10-25 03:46:00,5.92578,5.92651,5.92553,5.92607,8000000.0
2006-10-25 03:47:00,5.92603,5.92754,5.92566,5.92754,11000000.0
2006-10-25 03:48:00,5.92625,5.92635,5.92518,5.92578,9000000.0
2006-10-25 03:49:00,5.92597,5.92688,5.92578,5.92688,16000000.0
2006-10-25 03:50:00,5.92647,5.92693,5.92556,5.92607,19000000.0
2006-10-25 03:51:00,5.92621,5.92739,5.92616,5.92739,9000000.0
2006-10-25 03:52:00,5.92712,5.92712,5.92556,5.92621,19000000.0
2006-10-25 03:53:00,5.92608,5.92741,5.92593,5.9267,10000000.0
2006-10-25 03:54:00,5.92644,5.92644,5.92582,5.9259,17000000.0
2006-10-25 03:55:00,5.9259,5.92712,5.9259,5.92712,16000000.0
2006-10-25 03:56:00,5.92689,5.92689,5.92577,5.92577,7000000.0
2006-10-25 03:57:00,5.92581,5.9271,5.92572,5.92634,11000000.0
2006-10-25 03:58:00,5.92655,5.92737,5.92599,5.92652,12000000.0
2006-10-25 03:59:00,5.92724,5.9279,5.92599,5.92599,17000000.0
2006-10-25 04:00:00,5.92636,5.92738,5.9259,5.92727,12000000.0
2006-10-25 04:01:00,5.92733,5.92767,5.92732,5.92767,16000000.0
2006-10-25 04:02:00,5.92717,5.92748,5.92595,5.92595,14000000.0
2006-10-25 04:03:00,5.92577,5.92656,5.92517,5.9264,12000000.0
2006-10-25 04:04:00,5.92595,5.9267,5.92543,5.9255,16000000.0
2006-10-25 04:05:00,5.92561,5.92619,5.92414,5.92568,13000000.0
2006-10-25 04:06:00,5.92515,5.92654,5.92502,5.92579,16000000.0
2006-10-25 04:07:00,5.92628,5.92633,5.9247,5.9247,13000000.0
2006-10-25 04:08:00,5.92537,5.92619,5.92444,5.925,14000000.0
2006-10-25 04:09:00,5.92488,5.92505,5.92381,5.92443,10000000.0
2006-10-25 04:10:00,5.92464,5.92643,5.9245,5.92503,12000000.0
2006-10-25 04:11:00,5.92486,5.92617,5.92471,5.9253,14000000.0
2006-10-25 04:12:00,5.92422,5.92581,5.92409,5.92541,19000000.0
2006-10-25 04:13:00,5.92484,5.92596,5.92418,5.92489,20000000.0
2006-10-25 04:14:00,5.92483,5.92534,5.92426,5.92426,12000000.0
2006-10-25 04:15:00,5.92482,5.92552,5.92444,5.92531,8000000.0
2006-10-25 04:16:00,5.92476,5.9251,5.92343,5.92423,13000000.0
2006-10-25 04:17:00,5.92388,5.92534,5.92388,5.9241,15000000.0
2006-10-25 04:18:00,5.92457,5.92537,5.92392,5.92498,9000000.0
2006-10-25 04:19:00,5.92508,5.92549,5.92388,5.92446,12000000.0
2006-10-25 04:20:00,5.92527,5.92527,5.92387,5.92387,9000000.0
2006-10-25 04:21:00,5.9236,5.92363,5.9232,5.9232,17000000.0
2006-10-25 04:22:00,5.9232,5.92476,5.9232,5.92352,14000000.0
2006-10-25 04:23:00,5.92338,5.92454,5.92295,5.92395,10000000.0
2006-10-25 04:24:00,5.92372,5.9243,5.92271,5.92271,12000000.0
2006-10-25 04:25:00,5.92302,5.92434,5.92302,5.92407,10000000.0
2006-10-25 04:26:00,5.92385,5.92397,5.9237,5.92396,7000000.0
2006-10-25 04:27:00,5.92392,5.92503,5.92392,5.92446,15000000.0
2006-10-25 04:28:00,5.9243,5.92447,5.92412,5.92439,7000000.0
2006-10-25 04:29:00,5.92469,5.92569,5.92418,5.92543,14000000.0
2006-10-25 04:30:00,5.92414,5.92505,5.92383,5.92386,11000000.0
2006-10-25 04:31:00,5.92386,5.92594,5.92386,5.92498,15000000.0
2006-10-25 04:32:00,5.92463,5.92482,5.92352,5.92477,17000000.0
2006-10-25 04:33:00,5.92447,5.92467,5.92302,5.92384,14000000.0
2006-10-25 04:34:00,5.9246,5.92475,5.92323,5.92379,9000000.0
2006-10-25 04:35:00,5.92373,5.92425,5.92281,5.92321,12000000.0
2006-10-25 04:36:00,5.92244,5.92367,5.92194,5.92228,12000000.0
2006-10-25 04:37:00,5.92354,5.92369,5.92239,5.92263,12000000.0
2006-10-25 04:38:00,5.92356,5.92391,5.92267,5.92311,11000000.0
2006-10-25 04:39:00,5.92337,5.92391,5.92227,5.9235,17000000.0
2006-10-25 04:40:00,5.92305,5.92369,5.92268,5.92268,9000000.0
2006-10-25 04:41:00,5.92227,5.92386,5.92197,5.92285,10000000.0
2006-10-25 04:42:00,5.92349,5.92374,5.92256,5.92339,8000000.0
2006-10-25 04:43:00,5.92277,5.92399,5.92234,5.92399,18000000.0
2006-10-25 04:44:00,5.92274,5.92349,5.92249,5.92327,9000000.0
2006-10-25 04:45:00,5.92348,5.92351,5.92263,5.92346,9000000.0
2006-10-25 04:46:00,5.9233,5.9233,5.92251,5.92253,16000000.0
2006-10-25 04:47:00,5.92282,5.92421,5.92282,5.92381,12000000.0
2006-10-25 04:48:00,5.92431,5.92431,5.92264,5.92264,10000000.0
2006-10-25 04:49:00,5.92239,5.92264,5.92239,5.9224,16000000.0
2006-10-25 04:50:00,5.92249,5.92256,5.92236,5.92236,16000000.0
2006-10-25 04:51:00,5.92255,5.92264,5.92235,5.92235,20000000.0
2006-10-25 04:52:00,5.92292,5.92447,5.92292,5.92447,13000000.0
2006-10-25 04:53:00,5.92489,5.92513,5.92352,5.92448,11000000.0
2006-10-25 04:54:00,5.92498,5.92573,5.92396,5.92573,11000000.0
2006-10-25 04:55:00,5.92509,5.92591,5.92431,5.92505,12000000.0
2006-10-25 04:56:00,5.92483,5.92637,5.92478,5.92581,16000000.0
2006-10-25 04:57:00,5.92548,5.92562,5.92476,5.92503,7000000.0
2006-10-25 04:58:00,5.9249,5.92657,5.9249,5.92618,13000000.0
2006-10-25 04:59:00,5.92512,5.926,5.92474,5.92539,17000000.0
2006-10-25 05:00:00,5.92558,5.92558,5.92535,5.92556,10000000.0
2006-10-25 05:01:00,5.92577,5.92648,5.92494,5.92495,13000000.0
2006-10-25 05:02:00,5.92498,5.92534,5.92385,5.92387,18000000.0
2006-10-25 05:03:00,5.9258,5.92589,5.92412,5.92412,9000000.0
2006-10-25 05:04:00,5.92376,5.92396,5.92362,5.92362,12000000.0
2006-10-25 05:05:00,5.924,5.9252,5.924,5.92405,10000000.0
2006-10-25 05:06:00,5.92377,5.92468,5.92377,5.92461,20000000.0
2006-10-25 05:07:00,5.92474,5.92558,5.92408,5.92558,10000000.0
2006-10-25 05:08:00,5.92478,5.92543,5.92398,5.92417,17000000.0
2006-10-25 05:09:00,5.92435,5.92468,5.9237,5.92417,15000000.0
2006-10-25 05:10:00,5.92465,5.92504,5.9229,5.92438,10000000.0
2006-10-25 05:11:00,5.92477,5.92477,5.92313,5.92355,16000000.0
2006-10-25 05:12:00,5.92383,5.92438,5.92269,5.92269,7000000.0
2006-10-25 05:13:00,5.92378,5.92482,5.9236,5.92375,12000000.0
2006-10-25 05:14:00,5.92367,5.92449,5.92316,5.92448,14000000.0
2006-10-25 05:15:00,5.92498,5.9254,5.92397,5.92483,16000000.0
2006-10-25 05:16:00,5.92508,5.92566,5.92425,5.92483,15000000.0
2006-10-25 05:17:00,5.92488,5.92507,5.92429,5.92466,10000000.0
2006-10-25 05:18:00,5.92447,5.9254,5.92394,5.92516,13000000.0
2006-10-25 05:19:00,5.92513,5.92519,5.92389,5.92482,13000000.0
2006-10-25 05:20:00,5.92486,5.92543,5.924,5.92426,20000000.0
2006-10-25 05:21:00,5.92415,5.92533,5.92415,5.9245,9000000.0
2006-10-25 05:22:00,5.92457,5.92532,5.92366,5.92366,17000000.0
2006-10-25 05:23:00,5.92397,5.92464,5.92397,5.92444,14000000.0
2006-10-25 05:24:00,5.92442,5.92442,5.92411,5.92431,19000000.0
2006-10-25 05:25:00,5.92428,5.92521,5.92395,5.92395,13000000.0
2006-10-25 05:26:00,5.92347,5.92535,5.92347,5.92486,13000000.0
2006-10-25 05:27:00,5.92352,5.92485,5.92326,5.9233,13000000.0
2006-10-25 05:28:00,5.92361,5.9246,5.92341,5.92403,10000000.0
2006-10-25 05:29:00,5.9235,5.9253,5.92317,5.92355,17000000.0
2006-10-25 05:30:00,5.92364,5.92549,5.92364,5.92384,21000000.0
2006-10-25 05:31:00,5.92396,5.92498,5.9239,5.9243,13000000.0
2006-10-25 05:32:00,5.92473,5.92518,5.9239,5.92403,16000000.0
2006-10-25 05:33:00,5.92377,5.92517,5.92367,5.92367,13000000.0
2006-10-25 05:34:00,5.92334,5.92379,5.92334,5.92353,13000000.0
2006-10-25 05:35:00,5.92359,5.92386,5.92359,5.9238,14000000.0
2006-10-25 05:36:00,5.92374,5.92376,5.92347,5.92375,18000000.0
2006-10-25 05:37:00,5.92398,5.92455,5.92315,5.92381,12000000.0
2006-10-25 05:38:00,5.92463,5.92476,5.92317,5.92317,13000000.0
2006-10-25 05:39:00,5.92324,5.92429,5.92324,5.92373,21000000.0
2006-10-25 05:40:00,5.92341,5.92372,5.92255,5.92272,14000000.0
2006-10-25 05:41:00,5.92236,5.92383,5.92236,5.92344,13000000.0
2006-10-25 05:42:00,5.9234,5.92411,5.9234,5.92347,8000000.0
2006-10-25 05:43:00,5.92355,5.92398,5.92322,5.92398,13000000.0
2006-10-25 05:44:00,5.92371,5.92404,5.92211,5.92218,13000000.0
2006-10-25 05:45:00,5.92319,5.92322,5.9214,5.9214,24000000.0
2006-10-25 05:46:00,5.92184,5.92311,5.92184,5.92203,14000000.0
2006-10-25 05:47:00,5.92228,5.92261,5.92134,5.9219,11000000.0
2006-10-25 05:48:00,5.92141,5.92167,5.92121,5.92144,18000000.0
2006-10-25 05:49:00,5.92208,5.92278,5.92195,5.92197,10000000.0
2006-10-25 05:50:00,5.92205,5.92307,5.92202,5.92307,10000000.0
2006-10-25 05:51:00,5.9237,5.92373,5.9225,5.9225,11000000.0
2006-10-25 05:52:00,5.92241,5.92326,5.92196,5.92229,19000000.0
2006-10-25 05:53:00,5.92226,5.92325,5.92203,5.9225,15000000.0
2006-10-25 05:54:00,5.92259,5.92282,5.92205,5.92234,7000000.0
2006-10-25 05:55:00,5.9233,5.92446,5.92154,5.9226,12000000.0
2006-10-25 05:56:00,5.9234,5.92445,5.9233,5.924,16000000.0
2006-10-25 05:57:00,5.92438,5.9245,5.92296,5.92303,11000000.0
2006-10-25 05:58:00,5.92348,5.92436,5.92301,5.92326,22000000.0
2006-10-25 05:59:00,5.92309,5.92395,5.92222,5.92222,9000000.0
2006-10-25 06:00:00,5.92398,5.9243,5.923,5.92395,17000000.0
2006-10-25 06:01:00,5.92471,5.925,5.92352,5.92383,18000000.0
2006-10-25 06:02:00,5.92455,5.92534,5.92397,5.92473,18000000.0
2006-10-25 06:03:00,5.92418,5.92449,5.92415,5.92449,16000000.0
2006-10-25 06:04:00,5.92462,5.92625,5.92446,5.92569,8000000.0
2006-10-25 06:05:00,5.92512,5.92659,5.92512,5.9254,10000000.0
2006-10-25 06:06:00,5.92582,5.92653,5.92456,5.92562,27000000.0
2006-10-25 06:07:00,5.92495,5.9265,5.92454,5.92477,17000000.0
2006-10-25 06:08:00,5.92586,5.92586,5.92477,5.92514,14000000.0
2006-10-25 06:09:00,5.92539,5.9271,5.92534,5.92573,13000000.0
2006-10-25 06:10:00,5.9248,5.92645,5.9248,5.92614,14000000.0
2006-10-25 06:11:00,5.92619,5.92683,5.92588,5.92589,16000000.0
2006-10-25 06:12:00,5.92638,5.9272,5.92583,5.9272,17000000.0
2006-10-25 06:13:00,5.92692,5.92692,5.9254,5.9256,14000000.0
2006-10-25 06:14:00,5.92489,5.92575,5.92469,5.92483,12000000.0
2006-10-25 06:15:00,5.92468,5.92597,5.92468,5.92559,13000000.0
2006-10-25 06:16:00,5.92473,5.92635,5.92467,5.92589,14000000.0
2006-10-25 06:17:00,5.92597,5.92688,5.92568,5.92607,11000000.0
2006-10-25 06:18:00,5.9251,5.9265,5.92496,5.92623,12000000.0
2006-10-25 06:19:00,5.92607,5.92607,5.92485,5.92555,19000000.0
2006-10-25 06:20:00,5.92528,5.92666,5.92526,5.92566,11000000.0
2006-10-25 06:21:00,5.9251,5.92634,5.92498,5.92597,9000000.0
2006-10-25 06:22:00,5.92587,5.92691,5.92469,5.92555,22000000.0
2006-10-25 06:23:00,5.92593,5.92676,5.92522,5.92607,18000000.0
2006-10-25 06:24:00,5.92586,5.92588,5.92511,5.92516,8000000.0
2006-10-25 06:25:00,5.92479,5.92609,5.92479,5.92505,9000000.0
2006-10-25 06:26:00,5.92587,5.92644,5.92488,5.92548,13000000.0
2006-10-25 06:27:00,5.92565,5.92609,5.92564,5.92609,15000000.0
2006-10-25 06:28:00,5.92584,5.92658,5.92546,5.92546,18000000.0
2006-10-25 06:29:00,5.92514,5.92591,5.92514,5.92543,16000000.0
2006-10-25 06:30:00,5.92543,5.92669,5.92541,5.92623,10000000.0
2006-10-25 06:31:00,5.92595,5.92697,5.92595,5.92624,13000000.0
2006-10-25 06:32:00,5.92628,5.92669,5.92593,5.92607,10000000.0
2006-10-25 06:33:00,5.92712,5.92736,5.92612,5.92677,10000000.0
2006-10-25 06:34:00,5.92602,5.92696,5.92602,5.92661,15000000.0
2006-10-25 06:35:00,5.92773,5.92773,5.92502,5.926,13000000.0
2006-10-25 06:36:00,5.92576,5.92705,5.92498,5.92614,23000000.0
2006-10-25 06:37:00,5.92591,5.92695,5.92554,5.92627,11000000.0
2006-10-25 06:38:00,5.92654,5.92707,5.92599,5.92632,17000000.0
2006-10-25 06:39:00,5.92601,5.92601,5.92553,5.92553,8000000.0
2006-10-25 06:40:00,5.92569,5.92583,5.92566,5.92568,15000000.0
2006-10-25 06:41:00,5.92592,5.92721,5.92588,5.92661,15000000.0
2006-10-25 06:42:00,5.92652,5.92707,5.92543,5.92647,16000000.0
2006-10-25 06:43:00,5.92671,5.92671,5.92546,5.92546,12000000.0
2006-10-25 06:44:00,5.92574,5.92691,5.9257,5.92619,13000000.0
2006-10-25 06:45:00,5.92576,5.92688,5.92576,5.92647,14000000.0
2006-10-25 06:46:00,5.92666,5.92687,5.92502,5.92502,12000000.0
2006-10-25 06:47:00,5.92497,5.92557,5.92497,5.92548,11000000.0
2006-10-25 06:48:00,5.92618,5.92725,5.92565,5.92669,15000000.0
2006-10-25 06:49:00,5.92607,5.92741,5.9258,5.92638,17000000.0
2006-10-25 06:50:00,5.92618,5.92737,5.92593,5.92638,13000000.0
2006-10-25 06:51:00,5.9266,5.92783,5.9266,5.92783,8000000.0
2006-10-25 06:52:00,5.92797,5.92797,5.92553,5.92615,14000000.0
2006-10-25 06:53:00,5.92575,5.92576,5.92548,5.92572,13000000.0
2006-10-25 06:54:00,5.92562,5.92582,5.92554,5.92575,8000000.0
2006-10-25 06:55:00,5.92555,5.92581,5.92553,5.92581,10000000.0
2006-10-25 06:56:00,5.9256,5.92643,5.9256,5.92621,11000000.0
2006-10-25 06:57:00,5.92631,5.92739,5.92616,5.92739,17000000.0
2006-10-25 06:58:00,5.92779,5.92779,5.92625,5.92635,12000000.0
2006-10-25 06:59:00,5.92568,5.92704,5.92568,5.92586,14000000.0
2006-10-25 07:00:00,5.92564,5.92683,5.92564,5.9268,11000000.0
2006-10-25 07:01:00,5.92721,5.92766,5.92721,5.9275,10000000.0
2006-10-25 07:02:00,5.92765,5.92771,5.92738,5.92738,14000000.0
2006-10-25 07:03:00,5.92595,5.92699,5.92573,5.92645,7000000.0
2006-10-25 07:04:00,5.92613,5.92619,5.9259,5.926,16000000.0
2006-10-25 07:05:00,5.92594,5.9262,5.92588,5.92612,15000000.0
2006-10-25 07:06:00,5.92594,5.9269,5.92594,5.92594,16000000.0
2006-10-25 07:07:00,5.92575,5.926,5.92575,5.926,12000000.0
2006-10-25 07:08:00,5.92606,5.92607,5.92589,5.92607,8000000.0
2006-10-25 07:09:00,5.92609,5.92665,5.92547,5.92654,8000000.0
2006-10-25 07:10:00,5.92618,5.92681,5.92507,5.92589,16000000.0
2006-10-25 07:11:00,5.92562,5.92653,5.92489,5.92638,17000000.0
2006-10-25 07:12:00,5.92604,5.92672,5.92532,5.92637,20000000.0
2006-10-25 07:13:00,5.92615,5.927,5.92594,5.92594,18000000.0
2006-10-25 07:14:00,5.92565,5.92675,5.92565,5.92675,11000000.0
2006-10-25 07:15:00,5.92681,5.92681,5.92495,5.92589,18000000.0
2006-10-25 07:16:00,5.92548,5.92613,5.92457,5.92507,18000000.0
2006-10-25 07:17:00,5.92501,5.92585,5.92477,5.92585,12000000.0
2006-10-25 07:18:00,5.92636,5.92636,5.92458,5.92534,18000000.0
2006-10-25 07:19:00,5.92568,5.92644,5.92568,5.92615,14000000.0
2006-10-25 07:20:00,5.9266,5.92678,5.92644,5.92673,18000000.0
2006-10-25 07:21:00,5.92682,5.92682,5.92652,5.92668,13000000.0
2006-10-25 07:22:00,5.92645,5.92645,5.9253,5.92548,14000000.0
2006-10-25 07:23:00,5.92571,5.92628,5.92459,5.92459,15000000.0
2006-10-25 07:24:00,5.92467,5.92653,5.92467,5.9264,16000000.0
2006-10-25 07:25:00,5.92624,5.92627,5.92476,5.9252,15000000.0
2006-10-25 07:26:00,5.92526,5.92593,5.92466,5.9252,13000000.0
2006-10-25 07:27:00,5.9253,5.926,5.92493,5.92493,12000000.0
2006-10-25 07:28:00,5.92532,5.92563,5.92447,5.92447,22000000.0
2006-10-25 07:29:00,5.9251,5.92576,5.92439,5.92576,16000000.0
2006-10-25 07:30:00,5.92523,5.92538,5.92412,5.92538,14000000.0
2006-10-25 07:31:00,5.92587,5.92668,5.92552,5.92572,13000000.0
2006-10-25 07:32:00,5.92628,5.92649,5.92534,5.92578,9000000.0
2006-10-25 07:33:00,5.9239,5.9255,5.9239,5.92516,7000000.0
2006-10-25 07:34:00,5.92465,5.9257,5.92357,5.92492,18000000.0
2006-10-25 07:35:00,5.92305,5.92405,5.92263,5.92311,9000000.0
2006-10-25 07:36:00,5.92388,5.92427,5.92261,5.92426,13000000.0
2006-10-25 07:37:00,5.9237,5.92455,5.92359,5.92455,11000000.0
2006-10-25 07:38:00,5.92457,5.92544,5.92324,5.92544,11000000.0
2006-10-25 07:39:00,5.92429,5.92577,5.92402,5.92487,19000000.0
2006-10-25 07:40:00,5.92479,5.92559,5.92479,5.92545,11000000.0
2006-10-25 07:41:00,5.92508,5.92543,5.92481,5.92493,7000000.0
2006-10-25 07:42:00,5.92517,5.92853,5.92468,5.92662,13000000.0
2006-10-25 07:43:00,5.9263,5.92669,5.92479,5.92479,14000000.0
2006-10-25 07:44:00,5.9244,5.92579,5.9244,5.92495,10000000.0
2006-10-25 07:45:00,5.92449,5.92548,5.92449,5.92524,8000000.0
2006-10-25 07:46:00,5.92529,5.92582,5.92479,5.92567,13000000.0
2006-10-25 07:47:00,5.92563,5.92696,5.92528,5.92528,15000000.0
2006-10-25 07:48:00,5.92509,5.92628,5.92507,5.92628,13000000.0
2006-10-25 07:49:00,5.92629,5.92657,5.92516,5.92516,10000000.0
2006-10-25 07:50:00,5.92558,5.92622,5.92483,5.92561,17000000.0
2006-10-25 07:51:00,5.92596,5.92636,5.92495,5.92636,16000000.0
2006-10-25 07:52:00,5.92685,5.92685,5.92513,5.92549,13000000.0
2006-10-25 07:53:00,5.92585,5.92675,5.9258,5.92585,10000000.0
2006-10-25 07:54:00,5.92615,5.92783,5.92615,5.92783,11000000.0
2006-10-25 07:55:00,5.9276,5.92787,5.92682,5.92718,12000000.0
2006-10-25 07:56:00,5.92712,5.92823,5.92664,5.92746,13000000.0
2006-10-25 07:57:00,5.92678,5.9279,5.92655,5.92719,8000000.0
2006-10-25 07:58:00,5.92704,5.9279,5.92584,5.92724,14000000.0
2006-10-25 07:59:00,5.92707,5.92799,5.92599,5.92726,15000000.0
2006-10-25 08:00:00,5.92591,5.9276,5.92591,5.92647,10000000.0
2006-10-25 08:01:00,5.92641,5.92783,5.92626,5.92773,13000000.0
2006-10-25 08:02:00,5.92749,5.92786,5.92651,5.92754,14000000.0
2006-10-25 08:03:00,5.9273,5.9273,5.92567,5.92605,12000000.0
2006-10-25 08:04:00,5.92672,5.92672,5.92544,5.92565,16000000.0
2006-10-25 08:05:00,5.92592,5.92676,5.92524,5.92567,14000000.0
2006-10-25 08:06:00,5.92652,5.92652,5.92511,5.92511,19000000.0
2006-10-25 08:07:00,5.92567,5.9269,5.92522,5.92592,19000000.0
2006-10-25 08:08:00,5.92613,5.92725,5.92515,5.92515,11000000.0
2006-10-25 08:09:00,5.92525,5.92557,5.92464,5.92557,10000000.0
2006-10-25 08:10:00,5.92559,5.92599,5.92466,5.92507,16000000.0
2006-10-25 08:11:00,5.92561,5.92581,5.92434,5.92497,9000000.0
2006-10-25 08:12:00,5.92521,5.9255,5.92456,5.92494,10000000.0
2006-10-25 08:13:00,5.92533,5.92697,5.92533,5.92671,11000000.0
2006-10-25 08:14:00,5.927,5.927,5.92559,5.92692,12000000.0
2006-10-25 08:15:00,5.92649,5.92663,5.92532,5.92597,15000000.0
2006-10-25 08:16:00,5.92614,5.92645,5.92475,5.92623,14000000.0
2006-10-25 08:17:00,5.92584,5.92588,5.92508,5.92588,10000000.0
2006-10-25 08:18:00,5.92606,5.92612,5.92459,5.92564,9000000.0
2006-10-25 08:19:00,5.92603,5.92629,5.92531,5.92609,11000000.0
2006-10-25 08:20:00,5.92528,5.92573,5.92479,5.9248,11000000.0
2006-10-25 08:21:00,5.92514,5.92643,5.92456,5.92565,20000000.0
2006-10-25 08:22:00,5.92542,5.92598,5.92505,5.92509,8000000.0
2006-10-25 08:23:00,5.92501,5.92641,5.92501,5.92573,12000000.0
2006-10-25 08:24:00,5.92613,5.927,5.925,5.92591,13000000.0
2006-10-25 08:25:00,5.9261,5.92684,5.92538,5.92684,12000000.0
2006-10-25 08:26:00,5.92666,5.92672,5.92572,5.92574,13000000.0
2006-10-25 08:27:00,5.92542,5.92704,5.92542,5.92704,11000000.0
2006-10-25 08:28:00,5.92642,5.92695,5.92566,5.92695,8000000.0
2006-10-25 08:29:00,5.92691,5.92745,5.92645,5.92741,12000000.0
2006-10-25 08:30:00,5.92777,5.92777,5.92637,5.9268,11000000.0
2006-10-25 08:31:00,5.92612,5.92776,5.92551,5.92741,10000000.0
2006-10-25 08:32:00,5.92568,5.92703,5.92568,5.92648,13000000.0
2006-10-25 08:33:00,5.92753,5.92766,5.92593,5.92593,11000000.0
2006-10-25 08:34:00,5.92623,5.92697,5.92565,5.92592,17000000.0
2006-10-25 08:35:00,5.92638,5.92709,5.92557,5.92557,11000000.0
2006-10-25 08:36:00,5.92668,5.92752,5.92631,5.92752,10000000.0
2006-10-25 08:37:00,5.92794,5.92794,5.92685,5.92743,9000000.0
2006-10-25 08:38:00,5.92782,5.92857,5.92686,5.92857,18000000.0
2006-10-25 08:39:00,5.92756,5.92798,5.92677,5.92677,8000000.0
2006-10-25 08:40:00,5.92744,5.92785,5.92709,5.9276,7000000.0
2006-10-25 08:41:00,5.92724,5.92782,5.92629,5.92725,16000000.0
2006-10-25 08:42:00,5.92759,5.92759,5.9263,5.92645,14000000.0
2006-10-25 08:43:00,5.92624,5.92734,5.92586,5.9259,12000000.0
2006-10-25 08:44:00,5.92787,5.92803,5.92642,5.92753,9000000.0
2006-10-25 08:45:00,5.92703,5.92767,5.92632,5.92764,18000000.0
2006-10-25 08:46:00,5.92791,5.92791,5.92634,5.92775,14000000.0
2006-10-25 08:47:00,5.92717,5.92811,5.92678,5.92763,18000000.0
2006-10-25 08:48:00,5.92758,5.92758,5.92604,5.92716,12000000.0
2006-10-25 08:49:00,5.92693,5.92716,5.92576,5.92632,14000000.0
2006-10-25 08:50:00,5.92569,5.92683,5.92493,5.92588,16000000.0
2006-10-25 08:51:00,5.92684,5.92695,5.92523,5.92681,21000000.0
2006-10-25 08:52:00,5.92691,5.92784,5.92562,5.92603,20000000.0
2006-10-25 08:53:00,5.92706,5.92789,5.92675,5.92781,7000000.0
2006-10-25 08:54:00,5.92802,5.92839,5.9274,5.92829,17000000.0
2006-10-25 08:55:00,5.9281,5.92874,5.92747,5.92809,12000000.0
2006-10-25 08:56:00,5.9276,5.92877,5.9275,5.92877,17000000.0
2006-10-25 08:57:00,5.92911,5.92941,5.92773,5.92879,16000000.0
2006-10-25 08:58:00,5.92944,5.92944,5.92708,5.92896,12000000.0
2006-10-25 08:59:00,5.92849,5.92963,5.92761,5.92963,13000000.0
2006-10-25 09:00:00,5.92934,5.92934,5.92802,5.92903,17000000.0
2006-10-25 09:01:00,5.92942,5.92967,5.92787,5.92926,13000000.0
2006-10-25 09:02:00,5.92939,5.92985,5.92874,5.92893,8000000.0
2006-10-25 09:03:00,5.92965,5.93058,5.92868,5.9305,16000000.0
2006-10-25 09:04:00,5.93015,5.93015,5.92907,5.92954,8000000.0
2006-10-25 09:05:00,5.92894,5.92984,5.92894,5.92951,11000000.0
2006-10-25 09:06:00,5.92902,5.92958,5.92836,5.92873,10000000.0
2006-10-25 09:07:00,5.92939,5.93025,5.92898,5.92898,10000000.0
2006-10-25 09:08:00,5.92864,5.92965,5.92813,5.92836,19000000.0
2006-10-25 09:09:00,5.92817,5.92973,5.92817,5.92945,16000000.0
2006-10-25 09:10:00,5.92954,5.92985,5.92876,5.92956,8000000.0
2006-10-25 09:11:00,5.9305,5.9307,5.92934,5.92992,11000000.0
2006-10-25 09:12:00,5.93011,5.93029,5.92894,5.92935,16000000.0
2006-10-25 09:13:00,5.92857,5.9308,5.92857,5.93034,15000000.0
2006-10-25 09:14:00,5.93123,5.93155,5.93101,5.93101,17000000.0
2006-10-25 09:15:00,5.93083,5.93087,5.92919,5.92924,12000000.0
2006-10-25 09:16:00,5.92951,5.93027,5.92933,5.93004,14000000.0
2006-10-25 09:17:00,5.93081,5.93125,5.93003,5.93058,14000000.0
2006-10-25 09:18:00,5.93034,5.93034,5.92854,5.9295,18000000.0
2006-10-25 09:19:00,5.93003,5.93059,5.92884,5.92963,14000000.0
2006-10-25 09:20:00,5.92999,5.93028,5.92906,5.92906,18000000.0
2006-10-25 09:21:00,5.92923,5.93026,5.92872,5.92969,17000000.0
2006-10-25 09:22:00,5.92922,5.92953,5.9282,5.92866,13000000.0
2006-10-25 09:23:00,5.92897,5.92903,5.92784,5.92872,12000000.0
2006-10-25 09:24:00,5.92872,5.92891,5.9272,5.92772,14000000.0
2006-10-25 09:25:00,5.92829,5.92857,5.92703,5.92788,9000000.0
2006-10-25 09:26:00,5.92798,5.92903,5.9277,5.92827,13000000.0
2006-10-25 09:27:00,5.92879,5.92879,5.92743,5.92847,13000000.0
2006-10-25 09:28:00,5.92956,5.92956,5.928,5.92889,19000000.0
2006-10-25 09:29:00,5.92843,5.92937,5.92764,5.92866,14000000.0
2006-10-25 09:30:00,5.9287,5.92874,5.92721,5.9279,15000000.0
2006-10-25 09:31:00,5.9295,5.92969,5.92798,5.92848,11000000.0
2006-10-25 09:32:00,5.92822,5.92933,5.92764,5.92885,16000000.0
2006-10-25 09:33:00,5.9296,5.92976,5.92803,5.92887,9000000.0
2006-10-25 09:34:00,5.92892,5.92969,5.92716,5.9279,18000000.0
2006-10-25 09:35:00,5.92718,5.92835,5.92659,5.92822,14000000.0
2006-10-25 09:36:00,5.92692,5.92786,5.92618,5.92732,16000000.0
2006-10-25 09:37:00,5.92704,5.92736,5.92604,5.92656,20000000.0
2006-10-25 09:38:00,5.92631,5.92762,5.92584,5.92727,19000000.0
2006-10-25 09:39:00,5.92725,5.92725,5.92606,5.92684,16000000.0
2006-10-25 09:40:00,5.92688,5.92722,5.92577,5.92616,12000000.0
2006-10-25 09:41:00,5.92602,5.92675,5.92582,5.92582,18000000.0
2006-10-25 09:42:00,5.92732,5.92744,5.92599,5.9274,16000000.0
2006-10-25 09:43:00,5.9265,5.92725,5.92547,5.92547,15000000.0
2006-10-25 09:44:00,5.9266,5.92709,5.92604,5.92693,13000000.0
2006-10-25 09:45:00,5.92693,5.92693,5.92497,5.92613,13000000.0
2006-10-25 09:46:00,5.92552,5.9264,5.92468,5.92598,17000000.0
2006-10-25 09:47:00,5.92526,5.92611,5.92429,5.92542,13000000.0
2006-10-25 09:48:00,5.9259,5.9259,5.92444,5.92583,16000000.0
2006-10-25 09:49:00,5.92592,5.92592,5.9243,5.9246,17000000.0
2006-10-25 09:50:00,5.9249,5.9255,5.92476,5.92495,12000000.0
2006-10-25 09:51:00,5.92474,5.92578,5.92412,5.92477,16000000.0
2006-10-25 09:52:00,5.92547,5.92609,5.92423,5.92609,16000000.0
2006-10-25 09:53:00,5.92484,5.92638,5.92484,5.92519,15000000.0
2006-10-25 09:54:00,5.92602,5.92609,5.92483,5.92493,15000000.0
2006-10-25 09:55:00,5.92532,5.92661,5.92532,5.92574,15000000.0
2006-10-25 09:56:00,5.92578,5.92719,5.92571,5.92641,17000000.0
2006-10-25 09:57:00,5.92717,5.92777,5.9264,5.92719,12000000.0
2006-10-25 09:58:00,5.92785,5.92832,5.92687,5.92792,14000000.0
2006-10-25 09:59:00,5.92835,5.9293,5.92788,5.92839,10000000.0
2006-10-25 10:00:00,5.92939,5.9294,5.92423,5.92423,11000000.0
2006-10-25 10:01:00,5.92427,5.92594,5.92396,5.92508,24000000.0
2006-10-25 10:02:00,5.92568,5.92597,5.92458,5.92458,14000000.0
2006-10-25 10:03:00,5.92381,5.92419,5.92051,5.92305,16000000.0
2006-10-25 10:04:00,5.92333,5.92333,5.92158,5.92304,10000000.0
2006-10-25 10:05:00,5.92306,5.92486,5.92274,5.92429,10000000.0
2006-10-25 10:06:00,5.92333,5.92333,5.92108,5.92156,9000000.0
2006-10-25 10:07:00,5.92145,5.924,5.92127,5.924,11000000.0
2006-10-25 10:08:00,5.92488,5.92575,5.92444,5.92452,9000000.0
2006-10-25 10:09:00,5.92405,5.9256,5.92405,5.9256,11000000.0
2006-10-25 10:10:00,5.92557,5.92578,5.92352,5.92497,15000000.0
2006-10-25 10:11:00,5.92484,5.92496,5.92343,5.92465,16000000.0
2006-10-25 10:12:00,5.925,5.92508,5.92354,5.92354,19000000.0
2006-10-25 10:13:00,5.92464,5.92477,5.923,5.9239,9000000.0
2006-10-25 10:14:00,5.92255,5.92412,5.92255,5.92412,11000000.0
2006-10-25 10:15:00,5.92413,5.92467,5.92384,5.92447,8000000.0
2006-10-25 10:16:00,5.92352,5.92695,5.92352,5.92695,17000000.0
2006-10-25 10:17:00,5.92702,5.92733,5.92501,5.92567,16000000.0
2006-10-25 10:18:00,5.92637,5.92716,5.92582,5.92676,16000000.0
2006-10-25 10:19:00,5.92572,5.92746,5.92538,5.92726,17000000.0
2006-10-25 10:20:00,5.92692,5.92758,5.92574,5.9259,16000000.0
2006-10-25 10:21:00,5.92641,5.9268,5.92524,5.92606,7000000.0
2006-10-25 10:22:00,5.92674,5.92674,5.92512,5.92614,10000000.0
2006-10-25 10:23:00,5.92589,5.92642,5.92492,5.9259,14000000.0
2006-10-25 10:24:00,5.92633,5.92652,5.92553,5.92652,13000000.0
2006-10-25 10:25:00,5.92598,5.92668,5.92471,5.92597,12000000.0
2006-10-25 10:26:00,5.92518,5.92557,5.92418,5.92462,11000000.0
2006-10-25 10:27:00,5.92473,5.9262,5.92381,5.9262,13000000.0
2006-10-25 10:28:00,5.926,5.92602,5.92506,5.92566,13000000.0
2006-10-25 10:29:00,5.92568,5.92597,5.92542,5.92542,11000000.0
2006-10-25 10:30:00,5.92591,5.9263,5.92557,5.92621,9000000.0
2006-10-25 10:31:00,5.92659,5.92687,5.92493,5.92604,16000000.0
2006-10-25 10:32:00,5.92561,5.9269,5.92561,5.92616,9000000.0
2006-10-25 10:33:00,5.92629,5.92726,5.92518,5.92524,12000000.0
2006-10-25 10:34:00,5.92537,5.92606,5.92487,5.9257,11000000.0
2006-10-25 10:35:00,5.92613,5.92655,5.9247,5.9262,17000000.0
2006-10-25 10:36:00,5.92662,5.92759,5.92542,5.92759,10000000.0
2006-10-25 10:37:00,5.92779,5.92779,5.92572,5.9264,15000000.0
2006-10-25 10:38:00,5.9264,5.92706,5.92538,5.92648,17000000.0
2006-10-25 10:39:00,5.92677,5.92722,5.92559,5.92722,13000000.0
2006-10-25 10:40:00,5.92657,5.92829,5.92657,5.92749,10000000.0
2006-10-25 10:41:00,5.92705,5.92838,5.9262,5.92751,15000000.0
2006-10-25 10:42:00,5.92693,5.92834,5.92659,5.92775,12000000.0
2006-10-25 10:43:00,5.92778,5.92782,5.926,5.92744,13000000.0
2006-10-25 10:44:00,5.92665,5.92719,5.92592,5.92706,12000000.0
2006-10-25 10:45:00,5.92686,5.92693,5.92527,5.92649,13000000.0
2006-10-25 10:46:00,5.92631,5.92711,5.92491,5.92541,13000000.0
2006-10-25 10:47:00,5.92605,5.92644,5.92565,5.92578,7000000.0
2006-10-25 10:48:00,5.92635,5.92671,5.92538,5.92671,12000000.0
2006-10-25 10:49:00,5.92646,5.92649,5.92566,5.92649,10000000.0
2006-10-25 10:50:00,5.92661,5.92661,5.92551,5.92583,14000000.0
2006-10-25 10:51:00,5.92532,5.92606,5.92507,5.92606,11000000.0
2006-10-25 10:52:00,5.92581,5.92662,5.92482,5.92613,20000000.0
2006-10-25 10:53:00,5.92666,5.92675,5.92647,5.92665,9000000.0
2006-10-25 10:54:00,5.92672,5.92672,5.92499,5.92606,18000000.0
2006-10-25 10:55:00,5.92581,5.92612,5.92519,5.92612,10000000.0
2006-10-25 10:56:00,5.92641,5.92641,5.92513,5.9257,11000000.0
2006-10-25 10:57:00,5.92583,5.92637,5.92503,5.92503,8000000.0
2006-10-25 10:58:00,5.92453,5.92634,5.9244,5.92634,10000000.0
2006-10-25 10:59:00,5.92495,5.92621,5.92471,5.92569,10000000.0
2006-10-25 11:00:00,5.92624,5.92649,5.92464,5.9255,15000000.0
2006-10-25 11:01:00,5.92511,5.92568,5.92425,5.92568,12000000.0
2006-10-25 11:02:00,5.92465,5.92581,5.92465,5.92581,8000000.0
2006-10-25 11:03:00,5.92487,5.9251,5.92398,5.92482,11000000.0
2006-10-25 11:04:00,5.92462,5.92462,5.92333,5.92414,15000000.0
2006-10-25 11:05:00,5.92437,5.92469,5.92322,5.92322,17000000.0
2006-10-25 11:06:00,5.9234,5.92489,5.92339,5.9242,12000000.0
2006-10-25 11:07:00,5.92365,5.92472,5.92305,5.92318,11000000.0
2006-10-25 11:08:00,5.92337,5.92437,5.92233,5.92348,22000000.0
2006-10-25 11:09:00,5.92376,5.924,5.92186,5.92186,9000000.0
2006-10-25 11:10:00,5.92306,5.92329,5.9219,5.92191,16000000.0
2006-10-25 11:11:00,5.92183,5.92427,5.92183,5.92416,7000000.0
2006-10-25 11:12:00,5.92369,5.92412,5.92289,5.92379,15000000.0
2006-10-25 11:13:00,5.92494,5.92538,5.92393,5.92477,11000000.0
2006-10-25 11:14:00,5.92409,5.92409,5.92292,5.92365,18000000.0
2006-10-25 11:15:00,5.92397,5.92397,5.92286,5.9238,11000000.0
2006-10-25 11:16:00,5.92325,5.92364,5.92212,5.92212,13000000.0
2006-10-25 11:17:00,5.92202,5.92354,5.92185,5.92246,13000000.0
2006-10-25 11:18:00,5.92266,5.92337,5.92202,5.92337,9000000.0
2006-10-25 11:19:00,5.92412,5.92415,5.92255,5.92342,17000000.0
2006-10-25 11:20:00,5.92346,5.92408,5.92259,5.92363,14000000.0
2006-10-25 11:21:00,5.92414,5.92469,5.92284,5.92452,14000000.0
2006-10-25 11:22:00,5.92429,5.92429,5.92246,5.92375,22000000.0
2006-10-25 11:23:00,5.92345,5.92449,5.92341,5.92432,8000000.0
2006-10-25 11:24:00,5.92421,5.92444,5.9235,5.9235,18000000.0
2006-10-25 11:25:00,5.9243,5.9243,5.92266,5.92344,9000000.0
2006-10-25 11:26:00,5.92323,5.92415,5.92296,5.92324,15000000.0
2006-10-25 11:27:00,5.92301,5.92413,5.92286,5.92337,10000000.0
2006-10-25 11:28:00,5.92328,5.92457,5.9229,5.92422,13000000.0
2006-10-25 11:29:00,5.92389,5.9242,5.92274,5.92328,17000000.0
2006-10-25 11:30:00,5.92344,5.92404,5.92301,5.92403,13000000.0
2006-10-25 11:31:00,5.92379,5.92392,5.92261,5.92327,12000000.0
2006-10-25 11:32:00,5.92291,5.92451,5.92266,5.92359,20000000.0
2006-10-25 11:33:00,5.9242,5.92447,5.92339,5.92393,16000000.0
2006-10-25 11:34:00,5.92395,5.92516,5.92322,5.92412,13000000.0
2006-10-25 11:35:00,5.92404,5.92517,5.92318,5.92517,14000000.0
2006-10-25 11:36:00,5.92424,5.92541,5.92406,5.92517,11000000.0
2006-10-25 11:37:00,5.92579,5.9259,5.92432,5.92546,16000000.0
2006-10-25 11:38:00,5.9252,5.9256,5.92414,5.92484,8000000.0
2006-10-25 11:39:00,5.92543,5.92569,5.92436,5.92505,11000000.0
2006-10-25 11:40:00,5.92471,5.92471,5.92327,5.92327,12000000.0
2006-10-25 11:41:00,5.92327,5.9234,5.92314,5.9232,10000000.0
2006-10-25 11:42:00,5.92327,5.92334,5.92308,5.92334,10000000.0
2006-10-25 11:43:00,5.92288,5.92344,5.92242,5.92242,17000000.0
2006-10-25 11:44:00,5.92391,5.92439,5.92304,5.92308,15000000.0
2006-10-25 11:45:00,5.92303,5.92419,5.92294,5.9236,16000000.0
2006-10-25 11:46:00,5.92424,5.92461,5.92321,5.92376,7000000.0
2006-10-25 11:47:00,5.92421,5.92485,5.92369,5.9238,16000000.0
2006-10-25 11:48:00,5.92385,5.92497,5.9236,5.92484,13000000.0
2006-10-25 11:49:00,5.92532,5.92532,5.92501,5.92509,10000000.0
2006-10-25 11:50:00,5.92452,5.92463,5.92288,5.92415,12000000.0
2006-10-25 11:51:00,5.9247,5.92518,5.92322,5.9241,14000000.0
2006-10-25 11:52:00,5.92434,5.92451,5.92303,5.92409,18000000.0
2006-10-25 11:53:00,5.92391,5.92467,5.92288,5.92382,16000000.0
2006-10-25 11:54:00,5.92359,5.9245,5.9229,5.9245,8000000.0
2006-10-25 11:55:00,5.92456,5.92464,5.9234,5.92385,8000000.0
2006-10-25 11:56:00,5.92362,5.92472,5.92346,5.92472,8000000.0
2006-10-25 11:57:00,5.92491,5.92523,5.92314,5.92351,11000000.0
2006-10-25 11:58:00,5.92378,5.92511,5.92378,5.9242,14000000.0
2006-10-25 11:59:00,5.92526,5.92541,5.92481,5.92481,11000000.0
2006-10-25 12:00:00,5.92478,5.9253,5.92314,5.92317,15000000.0
2006-10-25 12:01:00,5.92364,5.92419,5.92327,5.92418,13000000.0
2006-10-25 12:02:00,5.92403,5.9248,5.92328,5.92441,15000000.0
2006-10-25 12:03:00,5.92435,5.92435,5.92313,5.92337,11000000.0
2006-10-25 12:04:00,5.92372,5.92372,5.92258,5.92337,9000000.0
2006-10-25 12:05:00,5.92417,5.92417,5.92248,5.9238,9000000.0
2006-10-25 12:06:00,5.92433,5.92433,5.92292,5.92334,15000000.0
2006-10-25 12:07:00,5.92383,5.92411,5.92268,5.92268,11000000.0
2006-10-25 12:08:00,5.9232,5.92434,5.92262,5.92374,8000000.0
2006-10-25 12:09:00,5.92338,5.92358,5.92236,5.92319,18000000.0
2006-10-25 12:10:00,5.92376,5.92376,5.92232,5.92296,14000000.0
2006-10-25 12:11:00,5.92425,5.92445,5.92227,5.92227,9000000.0
2006-10-25 12:12:00,5.92321,5.92343,5.922,5.92254,18000000.0
2006-10-25 12:13:00,5.92253,5.9236,5.92207,5.92268,12000000.0
2006-10-25 12:14:00,5.92264,5.92327,5.92188,5.92327,10000000.0
2006-10-25 12:15:00,5.92356,5.92398,5.92256,5.92261,8000000.0
2006-10-25 12:16:00,5.9225,5.9225,5.92219,5.92243,14000000.0
2006-10-25 12:17:00,5.92265,5.92361,5.92208,5.92306,13000000.0
2006-10-25 12:18:00,5.92343,5.92343,5.92158,5.92268,10000000.0
2006-10-25 12:19:00,5.92272,5.92339,5.92212,5.92339,11000000.0
2006-10-25 12:20:00,5.92224,5.92272,5.92143,5.92271,8000000.0
2006-10-25 12:21:00,5.9219,5.92288,5.9217,5.92273,20000000.0
2006-10-25 12:22:00,5.92271,5.92271,5.92121,5.92166,14000000.0
2006-10-25 12:23:00,5.9227,5.9227,5.92108,5.92118,11000000.0
2006-10-25 12:24:00,5.92265,5.92265,5.91951,5.92082,17000000.0
2006-10-25 12:25:00,5.92076,5.92125,5.91973,5.92088,12000000.0
2006-10-25 12:26:00,5.92049,5.92083,5.92006,5.92011,7000000.0
2006-10-25 12:27:00,5.92011,5.92107,5.92002,5.9209,7000000.0
2006-10-25 12:28:00,5.92166,5.92166,5.91985,5.92016,19000000.0
2006-10-25 12:29:00,5.92018,5.92213,5.92018,5.92177,12000000.0
2006-10-25 12:30:00,5.92127,5.92162,5.92075,5.92081,10000000.0
2006-10-25 12:31:00,5.9207,5.92086,5.91936,5.91961,12000000.0
2006-10-25 12:32:00,5.91909,5.92009,5.91691,5.91728,12000000.0
2006-10-25 12:33:00,5.91724,5.91769,5.91638,5.91746,15000000.0
2006-10-25 12:34:00,5.91747,5.91871,5.91741,5.9181,12000000.0
2006-10-25 12:35:00,5.91779,5.91842,5.91698,5.91781,12000000.0
2006-10-25 12:36:00,5.9178,5.91885,5.91758,5.91874,15000000.0
2006-10-25 12:37:00,5.91866,5.91875,5.91778,5.91848,8000000.0
2006-10-25 12:38:00,5.91803,5.91803,5.91623,5.91699,15000000.0
2006-10-25 12:39:00,5.91736,5.91799,5.91612,5.91799,14000000.0
2006-10-25 12:40:00,5.91804,5.91839,5.91642,5.91739,18000000.0
2006-10-25 12:41:00,5.91649,5.9173,5.91592,5.91651,11000000.0
2006-10-25 12:42:00,5.91498,5.91659,5.91483,5.91536,17000000.0
2006-10-25 12:43:00,5.91635,5.91717,5.91581,5.91659,11000000.0
2006-10-25 12:44:00,5.91593,5.91736,5.91593,5.91732,13000000.0
2006-10-25 12:45:00,5.91726,5.91836,5.91681,5.91771,10000000.0
2006-10-25 12:46:00,5.91692,5.91793,5.91639,5.91639,20000000.0
2006-10-25 12:47:00,5.91722,5.91785,5.91645,5.91779,10000000.0
2006-10-25 12:48:00,5.91835,5.91847,5.91729,5.91742,10000000.0
2006-10-25 12:49:00,5.91765,5.91806,5.91661,5.91768,15000000.0
2006-10-25 12:50:00,5.91785,5.91859,5.91748,5.91787,14000000.0
2006-10-25 12:51:00,5.91833,5.91843,5.91706,5.91833,14000000.0
2006-10-25 12:52:00,5.91829,5.91835,5.91716,5.9182,9000000.0
2006-10-25 12:53:00,5.91831,5.91858,5.91744,5.91746,9000000.0
2006-10-25 12:54:00,5.91757,5.91875,5.91757,5.91815,20000000.0
2006-10-25 12:55:00,5.91796,5.91874,5.91708,5.91749,12000000.0
2006-10-25 12:56:00,5.91683,5.91784,5.91681,5.91771,7000000.0
2006-10-25 12:57:00,5.91804,5.91816,5.91739,5.91799,13000000.0
2006-10-25 12:58:00,5.9178,5.91813,5.91695,5.91785,16000000.0
2006-10-25 12:59:00,5.91758,5.91894,5.91711,5.91823,14000000.0
2006-10-25 13:00:00,5.91784,5.91857,5.91621,5.91752,12000000.0
2006-10-25 13:01:00,5.91741,5.91808,5.91662,5.91741,17000000.0
2006-10-25 13:02:00,5.91774,5.91774,5.91663,5.91667,10000000.0
2006-10-25 13:03:00,5.91683,5.91814,5.91635,5.91793,22000000.0
2006-10-25 13:04:00,5.91794,5.91828,5.91634,5.91673,20000000.0
2006-10-25 13:05:00,5.9169,5.91821,5.91673,5.91677,14000000.0
2006-10-25 13:06:00,5.91785,5.91785,5.9159,5.91705,17000000.0
2006-10-25 13:07:00,5.91699,5.91721,5.91565,5.91635,22000000.0
2006-10-25 13:08:00,5.9162,5.91668,5.91522,5.91558,12000000.0
2006-10-25 13:09:00,5.91631,5.91634,5.91451,5.91634,12000000.0
2006-10-25 13:10:00,5.91644,5.91694,5.91514,5.91586,20000000.0
2006-10-25 13:11:00,5.91603,5.91734,5.91603,5.91656,12000000.0
2006-10-25 13:12:00,5.91635,5.91757,5.91564,5.91757,16000000.0
2006-10-25 13:13:00,5.91717,5.91808,5.9164,5.9164,14000000.0
2006-10-25 13:14:00,5.917,5.917,5.91588,5.91689,17000000.0
2006-10-25 13:15:00,5.91726,5.91726,5.91567,5.9159,7000000.0
2006-10-25 13:16:00,5.91624,5.91639,5.91512,5.91551,9000000.0
2006-10-25 13:17:00,5.91616,5.91718,5.91565,5.91702,15000000.0
2006-10-25 13:18:00,5.91711,5.91779,5.91601,5.91746,17000000.0
2006-10-25 13:19:00,5.91789,5.91796,5.91659,5.91686,15000000.0
2006-10-25 13:20:00,5.91706,5.91876,5.91706,5.91785,12000000.0
2006-10-25 13:21:00,5.91835,5.91877,5.91751,5.91869,24000000.0
2006-10-25 13:22:00,5.91842,5.9195,5.9182,5.9195,12000000.0
2006-10-25 13:23:00,5.91824,5.91978,5.91802,5.91978,12000000.0
2006-10-25 13:24:00,5.91985,5.91985,5.91808,5.91842,18000000.0
2006-10-25 13:25:00,5.91903,5.91961,5.91818,5.91961,12000000.0
2006-10-25 13:26:00,5.91919,5.91927,5.9175,5.9183,12000000.0
2006-10-25 13:27:00,5.91796,5.9188,5.91782,5.91782,9000000.0
2006-10-25 13:28:00,5.91804,5.91948,5.91802,5.91834,15000000.0
2006-10-25 13:29:00,5.918,5.9193,5.91755,5.91779,14000000.0
2006-10-25 13:30:00,5.91766,5.91848,5.91749,5.91835,11000000.0
2006-10-25 13:31:00,5.91832,5.91927,5.91769,5.91863,11000000.0
2006-10-25 13:32:00,5.91827,5.91921,5.91749,5.91781,8000000.0
2006-10-25 13:33:00,5.91872,5.91931,5.9183,5.91908,14000000.0
2006-10-25 13:34:00,5.91901,5.9198,5.91895,5.9198,11000000.0
2006-10-25 13:35:00,5.91948,5.91948,5.91735,5.91735,16000000.0
2006-10-25 13:36:00,5.91914,5.9195,5.91824,5.91863,8000000.0
2006-10-25 13:37:00,5.91942,5.91942,5.91789,5.9187,17000000.0
2006-10-25 13:38:00,5.91902,5.9192,5.91791,5.91791,14000000.0
2006-10-25 13:39:00,5.91782,5.91847,5.91736,5.91736,10000000.0
2006-10-25 13:40:00,5.91727,5.91745,5.91651,5.91745,8000000.0
2006-10-25 13:41:00,5.91908,5.91908,5.9177,5.9183,11000000.0
2006-10-25 13:42:00,5.91812,5.91845,5.91733,5.91733,14000000.0
2006-10-25 13:43:00,5.91769,5.91846,5.91752,5.91839,11000000.0
2006-10-25 13:44:00,5.9185,5.9186,5.91744,5.9186,11000000.0
2006-10-25 13:45:00,5.9189,5.91901,5.91786,5.91883,14000000.0
2006-10-25 13:46:00,5.91885,5.91993,5.91824,5.91929,11000000.0
2006-10-25 13:47:00,5.91824,5.91936,5.91823,5.91885,13000000.0
2006-10-25 13:48:00,5.91904,5.91939,5.91824,5.91878,14000000.0
2006-10-25 13:49:00,5.91819,5.91929,5.91809,5.91906,12000000.0
2006-10-25 13:50:00,5.91883,5.91932,5.91779,5.91929,16000000.0
2006-10-25 13:51:00,5.91905,5.91925,5.91779,5.91925,14000000.0
2006-10-25 13:52:00,5.91895,5.91939,5.91828,5.91902,10000000.0
2006-10-25 13:53:00,5.91874,5.91941,5.91798,5.91798,10000000.0
2006-10-25 13:54:00,5.91766,5.91928,5.91725,5.91849,8000000.0
2006-10-25 13:55:00,5.91823,5.91847,5.91706,5.91802,13000000.0
2006-10-25 13:56:00,5.9177,5.91842,5.91558,5.91722,17000000.0
2006-10-25 13:57:00,5.9159,5.91744,5.9159,5.91725,13000000.0
2006-10-25 13:58:00,5.91733,5.91832,5.91719,5.91832,7000000.0
2006-10-25 13:59:00,5.9176,5.91834,5.91741,5.91784,9000000.0
2006-10-25 14:00:00,5.91783,5.91878,5.91783,5.91807,7000000.0
2006-10-25 14:01:00,5.91756,5.91834,5.91697,5.91834,11000000.0
2006-10-25 14:02:00,5.91869,5.91916,5.91766,5.91837,19000000.0
2006-10-25 14:03:00,5.91799,5.91911,5.91768,5.91841,13000000.0
2006-10-25 14:04:00,5.91839,5.91839,5.91637,5.91798,22000000.0
2006-10-25 14:05:00,5.9183,5.9183,5.9165,5.91726,17000000.0
2006-10-25 14:06:00,5.91836,5.91882,5.91753,5.91753,11000000.0
2006-10-25 14:07:00,5.91714,5.91847,5.91692,5.91847,9000000.0
2006-10-25 14:08:00,5.91925,5.91938,5.91708,5.91862,11000000.0
2006-10-25 14:09:00,5.9173,5.92035,5.9173,5.92029,12000000.0
2006-10-25 14:10:00,5.92029,5.92048,5.91909,5.91935,13000000.0
2006-10-25 14:11:00,5.91971,5.92054,5.91894,5.91977,14000000.0
2006-10-25 14:12:00,5.91971,5.92008,5.91872,5.92008,11000000.0
2006-10-25 14:13:00,5.92068,5.92097,5.91984,5.92097,11000000.0
2006-10-25 14:14:00,5.92085,5.92085,5.91921,5.91975,7000000.0
2006-10-25 14:15:00,5.92057,5.92079,5.91881,5.91944,14000000.0
2006-10-25 14:16:00,5.91948,5.91977,5.91839,5.9191,13000000.0
2006-10-25 14:17:00,5.92019,5.92056,5.91884,5.92055,22000000.0
2006-10-25 14:18:00,5.92036,5.92044,5.91875,5.92033,15000000.0
2006-10-25 14:19:00,5.92025,5.92062,5.91901,5.91901,12000000.0
2006-10-25 14:20:00,5.91935,5.92088,5.91935,5.92088,7000000.0
2006-10-25 14:21:00,5.92092,5.92114,5.91952,5.92105,13000000.0
2006-10-25 14:22:00,5.92049,5.92063,5.91943,5.91943,8000000.0
2006-10-25 14:23:00,5.91962,5.92147,5.91962,5.92044,11000000.0
2006-10-25 14:24:00,5.92033,5.92154,5.92005,5.92027,13000000.0
2006-10-25 14:25:00,5.92053,5.92134,5.9196,5.92051,15000000.0
2006-10-25 14:26:00,5.92085,5.92085,5.91958,5.91997,8000000.0
2006-10-25 14:27:00,5.91942,5.92129,5.91883,5.92016,10000000.0
2006-10-25 14:28:00,5.91962,5.92,5.91895,5.91895,11000000.0
2006-10-25 14:29:00,5.91906,5.91988,5.91824,5.91905,21000000.0
2006-10-25 14:30:00,5.91873,5.91952,5.91865,5.91933,11000000.0
2006-10-25 14:31:00,5.91966,5.91972,5.91826,5.91915,17000000.0
2006-10-25 14:32:00,5.91923,5.91994,5.91795,5.91946,15000000.0
2006-10-25 14:33:00,5.91885,5.91921,5.91792,5.9181,8000000.0
2006-10-25 14:34:00,5.91929,5.91929,5.91752,5.91752,9000000.0
2006-10-25 14:35:00,5.91713,5.91799,5.91713,5.91747,11000000.0
2006-10-25 14:36:00,5.91746,5.91926,5.9174,5.91926,15000000.0
2006-10-25 14:37:00,5.91894,5.91894,5.91739,5.91837,8000000.0
2006-10-25 14:38:00,5.91817,5.91853,5.91721,5.91721,10000000.0
2006-10-25 14:39:00,5.91731,5.91731,5.91538,5.91713,19000000.0
2006-10-25 14:40:00,5.91711,5.91724,5.9156,5.91642,15000000.0
2006-10-25 14:41:00,5.91657,5.91718,5.91492,5.91492,15000000.0
2006-10-25 14:42:00,5.91436,5.91645,5.91436,5.91582,17000000.0
2006-10-25 14:43:00,5.91589,5.91685,5.91513,5.91685,15000000.0
2006-10-25 14:44:00,5.91625,5.91753,5.91545,5.91721,15000000.0
2006-10-25 14:45:00,5.91697,5.91718,5.91623,5.9168,9000000.0
2006-10-25 14:46:00,5.91742,5.91759,5.91626,5.91682,11000000.0
2006-10-25 14:47:00,5.91597,5.91759,5.91597,5.91717,12000000.0
2006-10-25 14:48:00,5.91723,5.91739,5.91583,5.91709,12000000.0
2006-10-25 14:49:00,5.91663,5.91728,5.91588,5.91672,12000000.0
2006-10-25 14:50:00,5.91638,5.9176,5.91574,5.9176,15000000.0
2006-10-25 14:51:00,5.91736,5.91756,5.91607,5.91689,10000000.0
2006-10-25 14:52:00,5.91782,5.9181,5.91639,5.91642,13000000.0
2006-10-25 14:53:00,5.9164,5.9174,5.91612,5.9174,13000000.0
2006-10-25 14:54:00,5.91654,5.91763,5.91654,5.91757,9000000.0
2006-10-25 14:55:00,5.91677,5.91779,5.9164,5.91726,16000000.0
2006-10-25 14:56:00,5.91717,5.91723,5.9159,5.9159,15000000.0
2006-10-25 14:57:00,5.91701,5.91735,5.91629,5.91734,15000000.0
2006-10-25 14:58:00,5.91661,5.91709,5.91597,5.91597,11000000.0
2006-10-25 14:59:00,5.91626,5.91808,5.91573,5.91808,14000000.0
2006-10-25 15:00:00,5.91778,5.91799,5.91616,5.91616,18000000.0
2006-10-25 15:01:00,5.91637,5.91775,5.91623,5.91688,12000000.0
2006-10-25 15:02:00,5.91649,5.917,5.91632,5.91683,7000000.0
2006-10-25 15:03:00,5.91663,5.91739,5.91612,5.91704,18000000.0
2006-10-25 15:04:00,5.9172,5.918,5.91707,5.91791,21000000.0
2006-10-25 15:05:00,5.91825,5.91857,5.91805,5.91857,13000000.0
2006-10-25 15:06:00,5.91927,5.91962,5.91927,5.91947,14000000.0
2006-10-25 15:07:00,5.91773,5.91922,5.91652,5.91801,22000000.0
2006-10-25 15:08:00,5.91936,5.91936,5.9177,5.91811,10000000.0
2006-10-25 15:09:00,5.9176,5.91945,5.9176,5.91945,9000000.0
2006-10-25 15:10:00,5.92012,5.92012,5.91847,5.91937,14000000.0
2006-10-25 15:11:00,5.91899,5.91967,5.91808,5.9193,12000000.0
2006-10-25 15:12:00,5.91913,5.9201,5.91858,5.91876,13000000.0
2006-10-25 15:13:00,5.9183,5.91889,5.91764,5.91798,12000000.0
2006-10-25 15:14:00,5.91859,5.91992,5.91848,5.91848,10000000.0
2006-10-25 15:15:00,5.918,5.92006,5.918,5.9197,16000000.0
2006-10-25 15:16:00,5.91973,5.91973,5.9176,5.91915,15000000.0
2006-10-25 15:17:00,5.91926,5.91992,5.91813,5.91964,14000000.0
2006-10-25 15:18:00,5.91954,5.92018,5.91809,5.91976,12000000.0
2006-10-25 15:19:00,5.91944,5.91967,5.91869,5.91967,11000000.0
2006-10-25 15:20:00,5.91858,5.92292,5.91858,5.92292,14000000.0
2006-10-25 15:21:00,5.92263,5.92291,5.92107,5.92256,14000000.0
2006-10-25 15:22:00,5.92241,5.9231,5.92196,5.9231,10000000.0
2006-10-25 15:23:00,5.92163,5.92294,5.92142,5.92294,11000000.0
2006-10-25 15:24:00,5.92322,5.92357,5.92228,5.9234,10000000.0
2006-10-25 15:25:00,5.92271,5.92273,5.9216,5.92165,16000000.0
2006-10-25 15:26:00,5.9215,5.92289,5.9215,5.9221,15000000.0
2006-10-25 15:27:00,5.92191,5.92316,5.92146,5.92311,10000000.0
2006-10-25 15:28:00,5.92247,5.92323,5.92163,5.92165,11000000.0
2006-10-25 15:29:00,5.92245,5.92331,5.92184,5.92283,19000000.0
2006-10-25 15:30:00,5.92176,5.9229,5.9215,5.92288,10000000.0
2006-10-25 15:31:00,5.92258,5.92286,5.92114,5.92286,14000000.0
2006-10-25 15:32:00,5.92286,5.92309,5.92179,5.92241,12000000.0
2006-10-25 15:33:00,5.92212,5.92323,5.92181,5.92242,20000000.0
2006-10-25 15:34:00,5.92304,5.92354,5.92211,5.92318,12000000.0
2006-10-25 15:35:00,5.92276,5.92325,5.9216,5.9225,12000000.0
2006-10-25 15:36:00,5.9235,5.92363,5.92195,5.9222,10000000.0
2006-10-25 15:37:00,5.9227,5.92287,5.92139,5.92287,10000000.0
2006-10-25 15:38:00,5.92315,5.92315,5.92167,5.92183,13000000.0
2006-10-25 15:39:00,5.92272,5.92272,5.92181,5.92255,7000000.0
2006-10-25 15:40:00,5.92248,5.92282,5.92158,5.92158,10000000.0
2006-10-25 15:41:00,5.92198,5.92254,5.92164,5.92182,9000000.0
2006-10-25 15:42:00,5.92129,5.92261,5.92065,5.92261,13000000.0
2006-10-25 15:43:00,5.9204,5.92256,5.9204,5.9211,16000000.0
2006-10-25 15:44:00,5.92201,5.92201,5.92063,5.92192,14000000.0
2006-10-25 15:45:00,5.92204,5.92204,5.91985,5.92121,15000000.0
2006-10-25 15:46:00,5.92129,5.92129,5.9198,5.92055,13000000.0
2006-10-25 15:47:00,5.92047,5.9213,5.91956,5.9213,9000000.0
2006-10-25 15:48:00,5.92027,5.92132,5.91971,5.92103,21000000.0
2006-10-25 15:49:00,5.92151,5.92151,5.91972,5.92053,23000000.0
2006-10-25 15:50:00,5.9209,5.92123,5.91992,5.92123,12000000.0
2006-10-25 15:51:00,5.91946,5.92162,5.91946,5.91998,19000000.0
2006-10-25 15:52:00,5.91991,5.92067,5.91881,5.91881,15000000.0
2006-10-25 15:53:00,5.91944,5.91975,5.91777,5.91923,14000000.0
2006-10-25 15:54:00,5.91971,5.9208,5.91949,5.9208,15000000.0
2006-10-25 15:55:00,5.92072,5.92081,5.9197,5.92028,12000000.0
2006-10-25 15:56:00,5.92024,5.92103,5.91918,5.92103,18000000.0
2006-10-25 15:57:00,5.9211,5.92135,5.92022,5.92075,10000000.0
2006-10-25 15:58:00,5.92078,5.92204,5.92052,5.92204,22000000.0
2006-10-25 15:59:00,5.92156,5.92207,5.9203,5.92191,12000000.0
2006-10-25 16:00:00,5.92205,5.92205,5.92056,5.9217,12000000.0
2006-10-25 16:01:00,5.92178,5.92253,5.92083,5.92129,12000000.0
2006-10-25 16:02:00,5.9212,5.92201,5.92022,5.92079,13000000.0
2006-10-25 16:03:00,5.92083,5.92131,5.91955,5.91982,13000000.0
2006-10-25 16:04:00,5.91971,5.92038,5.919,5.91985,11000000.0
2006-10-25 16:05:00,5.91996,5.9205,5.91885,5.92002,9000000.0
2006-10-25 16:06:00,5.92094,5.92118,5.91971,5.92118,14000000.0
2006-10-25 16:07:00,5.92138,5.92138,5.91986,5.92122,15000000.0
2006-10-25 16:08:00,5.92054,5.92084,5.91951,5.91997,15000000.0
2006-10-25 16:09:00,5.92051,5.92051,5.91827,5.91967,17000000.0
2006-10-25 16:10:00,5.9198,5.92018,5.91815,5.91911,14000000.0
2006-10-25 16:11:00,5.91975,5.91975,5.91762,5.91863,9000000.0
2006-10-25 16:12:00,5.91899,5.91933,5.918,5.91876,15000000.0
2006-10-25 16:13:00,5.91764,5.91918,5.91764,5.9182,14000000.0
2006-10-25 16:14:00,5.9181,5.91942,5.91799,5.91905,12000000.0
2006-10-25 16:15:00,5.91773,5.91878,5.91703,5.91836,14000000.0
2006-10-25 16:16:00,5.91837,5.91931,5.91758,5.91765,13000000.0
2006-10-25 16:17:00,5.91821,5.91907,5.91775,5.91844,18000000.0
2006-10-25 16:18:00,5.91803,5.91885,5.91698,5.9177,13000000.0
2006-10-25 16:19:00,5.91753,5.91753,5.91645,5.91712,8000000.0
2006-10-25 16:20:00,5.91727,5.9176,5.91632,5.91641,13000000.0
2006-10-25 16:21:00,5.9162,5.91777,5.9161,5.91686,12000000.0
2006-10-25 16:22:00,5.91638,5.91719,5.91584,5.91643,11000000.0
2006-10-25 16:23:00,5.91619,5.91619,5.91468,5.9149,14000000.0
2006-10-25 16:24:00,5.91608,5.91608,5.91464,5.91537,15000000.0
2006-10-25 16:25:00,5.91519,5.91648,5.91519,5.91648,11000000.0
2006-10-25 16:26:00,5.91578,5.91624,5.91469,5.91527,8000000.0
2006-10-25 16:27:00,5.91503,5.91523,5.91335,5.91459,10000000.0
2006-10-25 16:28:00,5.91369,5.91435,5.91254,5.91331,15000000.0
2006-10-25 16:29:00,5.91359,5.9147,5.91359,5.9147,7000000.0
2006-10-25 16:30:00,5.9151,5.91522,5.91361,5.9152,16000000.0
2006-10-25 16:31:00,5.91435,5.91566,5.9139,5.91566,14000000.0
2006-10-25 16:32:00,5.91457,5.91457,5.91371,5.91371,7000000.0
2006-10-25 16:33:00,5.9139,5.91536,5.91383,5.91516,8000000.0
2006-10-25 16:34:00,5.91498,5.91669,5.91456,5.91669,8000000.0
2006-10-25 16:35:00,5.91675,5.91675,5.91556,5.91616,9000000.0
2006-10-25 16:36:00,5.91674,5.91674,5.91536,5.91662,13000000.0
2006-10-25 16:37:00,5.91639,5.9168,5.91552,5.91622,18000000.0
2006-10-25 16:38:00,5.91632,5.91742,5.91602,5.91742,18000000.0
2006-10-25 16:39:00,5.91685,5.91701,5.91562,5.91604,20000000.0
2006-10-25 16:40:00,5.91604,5.91721,5.91592,5.91721,13000000.0
2006-10-25 16:41:00,5.91733,5.91762,5.91536,5.91751,20000000.0
2006-10-25 16:42:00,5.91769,5.91779,5.91652,5.91763,18000000.0
2006-10-25 16:43:00,5.91739,5.91802,5.91692,5.91773,15000000.0
2006-10-25 16:44:00,5.91595,5.91734,5.91595,5.91721,20000000.0
2006-10-25 16:45:00,5.91723,5.91734,5.91648,5.9169,13000000.0
2006-10-25 16:46:00,5.9173,5.91757,5.9161,5.91616,15000000.0
2006-10-25 16:47:00,5.91623,5.91636,5.91467,5.91467,8000000.0
2006-10-25 16:48:00,5.9154,5.91569,5.91474,5.91474,11000000.0
2006-10-25 16:49:00,5.91417,5.91543,5.91367,5.91501,12000000.0
2006-10-25 16:50:00,5.91508,5.91557,5.91355,5.91557,15000000.0
2006-10-25 16:51:00,5.91509,5.91509,5.91412,5.915,18000000.0
2006-10-25 16:52:00,5.91456,5.91513,5.91371,5.91473,14000000.0
2006-10-25 16:53:00,5.91406,5.91476,5.91374,5.91445,8000000.0
2006-10-25 16:54:00,5.9143,5.9143,5.91296,5.91315,11000000.0
2006-10-25 16:55:00,5.91374,5.91485,5.91374,5.91408,12000000.0
2006-10-25 16:56:00,5.91465,5.91566,5.91409,5.91513,10000000.0
2006-10-25 16:57:00,5.91509,5.91545,5.91414,5.91508,8000000.0
2006-10-25 16:58:00,5.91452,5.91452,5.91348,5.91348,9000000.0
2006-10-25 16:59:00,5.91393,5.9163,5.91393,5.91529,13000000.0
2006-10-25 17:00:00,5.91556,5.91578,5.91493,5.91578,11000000.0
2006-10-25 17:01:00,5.91512,5.91536,5.91433,5.91528,12000000.0
2006-10-25 17:02:00,5.91291,5.91472,5.91279,5.91349,10000000.0
2006-10-25 17:03:00,5.91409,5.91426,5.91245,5.91426,16000000.0
2006-10-25 17:04:00,5.91448,5.91479,5.91291,5.91479,13000000.0
2006-10-25 17:05:00,5.91443,5.91529,5.91365,5.91448,16000000.0
2006-10-25 17:06:00,5.91353,5.9144,5.913,5.91395,12000000.0
2006-10-25 17:07:00,5.91342,5.91376,5.913,5.91309,8000000.0
2006-10-25 17:08:00,5.91419,5.91444,5.91315,5.91384,21000000.0
2006-10-25 17:09:00,5.9142,5.91478,5.91281,5.9145,16000000.0
2006-10-25 17:10:00,5.91349,5.91446,5.91324,5.91394,11000000.0
2006-10-25 17:11:00,5.91388,5.91396,5.9129,5.91345,11000000.0
2006-10-25 17:12:00,5.91361,5.91365,5.91191,5.91195,9000000.0
2006-10-25 17:13:00,5.91345,5.91346,5.91216,5.91216,9000000.0
2006-10-25 17:14:00,5.91289,5.91443,5.91256,5.91297,17000000.0
2006-10-25 17:15:00,5.91301,5.91442,5.91261,5.91442,11000000.0
2006-10-25 17:16:00,5.91358,5.91404,5.91277,5.91307,15000000.0
2006-10-25 17:17:00,5.9126,5.9126,5.91035,5.91213,13000000.0
2006-10-25 17:18:00,5.91261,5.91261,5.91044,5.91105,15000000.0
2006-10-25 17:19:00,5.91195,5.91248,5.91077,5.91183,17000000.0
2006-10-25 17:20:00,5.91119,5.91144,5.90978,5.91122,12000000.0
2006-10-25 17:21:00,5.91145,5.9116,5.91023,5.91064,7000000.0
2006-10-25 17:22:00,5.91154,5.91316,5.91109,5.91197,14000000.0
2006-10-25 17:23:00,5.91132,5.91301,5.91123,5.91224,13000000.0
2006-10-25 17:24:00,5.91277,5.91307,5.91141,5.91163,9000000.0
2006-10-25 17:25:00,5.91218,5.91378,5.91204,5.91366,11000000.0
2006-10-25 17:26:00,5.91322,5.91342,5.91206,5.91342,16000000.0
2006-10-25 17:27:00,5.91282,5.91324,5.91207,5.91233,9000000.0
2006-10-25 17:28:00,5.9132,5.9132,5.91171,5.91171,15000000.0
2006-10-25 17:29:00,5.91181,5.91187,5.91151,5.91153,11000000.0
2006-10-25 17:30:00,5.91189,5.91309,5.91184,5.91224,19000000.0
2006-10-25 17:31:00,5.91223,5.91315,5.912,5.91281,11000000.0
2006-10-25 17:32:00,5.91404,5.91413,5.91294,5.91413,9000000.0
2006-10-25 17:33:00,5.91439,5.91442,5.91331,5.91342,10000000.0
2006-10-25 17:34:00,5.91372,5.91568,5.91372,5.91481,14000000.0
2006-10-25 17:35:00,5.91625,5.91654,5.91447,5.91521,13000000.0
2006-10-25 17:36:00,5.91492,5.91567,5.91422,5.91443,11000000.0
2006-10-25 17:37:00,5.91395,5.91475,5.91316,5.91438,15000000.0
2006-10-25 17:38:00,5.91428,5.91447,5.91302,5.91395,17000000.0
2006-10-25 17:39:00,5.91325,5.91398,5.91294,5.91299,8000000.0
2006-10-25 17:40:00,5.91318,5.91402,5.91267,5.91331,12000000.0
2006-10-25 17:41:00,5.91316,5.9141,5.91298,5.91401,21000000.0
2006-10-25 17:42:00,5.91427,5.91427,5.91306,5.91362,13000000.0
2006-10-25 17:43:00,5.91364,5.91425,5.91318,5.91318,11000000.0
2006-10-25 17:44:00,5.91378,5.91421,5.91287,5.91302,19000000.0
2006-10-25 17:45:00,5.91401,5.9143,5.91338,5.91403,10000000.0
2006-10-25 17:46:00,5.91416,5.91464,5.91349,5.9146,13000000.0
2006-10-25 17:47:00,5.91439,5.91465,5.91374,5.91465,9000000.0
2006-10-25 17:48:00,5.91526,5.91526,5.91297,5.91297,14000000.0
2006-10-25 17:49:00,5.91252,5.91392,5.91218,5.91392,14000000.0
2006-10-25 17:50:00,5.91391,5.91391,5.91223,5.91339,17000000.0
2006-10-25 17:51:00,5.91322,5.91333,5.91235,5.91235,13000000.0
2006-10-25 17:52:00,5.91218,5.91365,5.91203,5.91237,24000000.0
2006-10-25 17:53:00,5.91186,5.91351,5.91186,5.91311,16000000.0
2006-10-25 17:54:00,5.91347,5.91377,5.91277,5.9133,16000000.0
2006-10-25 17:55:00,5.9132,5.91403,5.91228,5.91356,13000000.0
2006-10-25 17:56:00,5.91375,5.91432,5.9127,5.91408,15000000.0
2006-10-25 17:57:00,5.914,5.91481,5.91338,5.91481,10000000.0
2006-10-25 17:58:00,5.9147,5.91514,5.91351,5.91408,15000000.0
2006-10-25 17:59:00,5.91487,5.91487,5.91338,5.91436,13000000.0
2006-10-25 18:00:00,5.91456,5.91482,5.91347,5.9143,7000000.0
2006-10-25 18:01:00,5.91446,5.9149,5.91329,5.91386,18000000.0
2006-10-25 18:02:00,5.91293,5.91499,5.91293,5.91442,17000000.0
2006-10-25 18:03:00,5.9151,5.91551,5.91397,5.91471,16000000.0
2006-10-25 18:04:00,5.91442,5.9152,5.91421,5.9151,14000000.0
2006-10-25 18:05:00,5.91494,5.91522,5.91398,5.91398,13000000.0
2006-10-25 18:06:00,5.91358,5.9149,5.91358,5.91414,18000000.0
2006-10-25 18:07:00,5.91412,5.91468,5.91349,5.91468,12000000.0
2006-10-25 18:08:00,5.91523,5.91611,5.9145,5.91611,18000000.0
2006-10-25 18:09:00,5.91577,5.91577,5.91413,5.91413,12000000.0
2006-10-25 18:10:00,5.9141,5.9157,5.9141,5.9157,13000000.0
2006-10-25 18:11:00,5.91586,5.91586,5.91448,5.91578,10000000.0
2006-10-25 18:12:00,5.91369,5.91661,5.91369,5.91657,11000000.0
2006-10-25 18:13:00,5.91622,5.91763,5.9151,5.9166,14000000.0
2006-10-25 18:14:00,5.91706,5.91706,5.91625,5.91691,10000000.0
2006-10-25 18:15:00,5.91742,5.91742,5.91609,5.91699,10000000.0
2006-10-25 18:16:00,5.91745,5.91751,5.91575,5.91684,9000000.0
2006-10-25 18:17:00,5.91681,5.91681,5.91509,5.91509,18000000.0
2006-10-25 18:18:00,5.91526,5.91628,5.91475,5.91475,14000000.0
2006-10-25 18:19:00,5.916,5.916,5.91481,5.91481,10000000.0
2006-10-25 18:20:00,5.91483,5.91665,5.91483,5.9162,15000000.0
2006-10-25 18:21:00,5.91662,5.91701,5.9154,5.91672,18000000.0
2006-10-25 18:22:00,5.91674,5.91674,5.91561,5.91658,14000000.0
2006-10-25 18:23:00,5.91685,5.91685,5.91578,5.91579,7000000.0
2006-10-25 18:24:00,5.9154,5.91616,5.91534,5.91613,9000000.0
2006-10-25 18:25:00,5.91638,5.91671,5.91524,5.91575,13000000.0
2006-10-25 18:26:00,5.91575,5.91671,5.91574,5.91586,16000000.0
2006-10-25 18:27:00,5.91586,5.91683,5.91586,5.91683,14000000.0
2006-10-25 18:28:00,5.91704,5.91705,5.91567,5.91705,13000000.0
2006-10-25 18:29:00,5.91671,5.91671,5.91501,5.91501,11000000.0
2006-10-25 18:30:00,5.91558,5.9171,5.91539,5.91628,16000000.0
2006-10-25 18:31:00,5.91613,5.91659,5.91542,5.91587,12000000.0
2006-10-25 18:32:00,5.91551,5.91627,5.91485,5.91485,11000000.0
2006-10-25 18:33:00,5.9148,5.91623,5.9148,5.91623,13000000.0
2006-10-25 18:34:00,5.91546,5.91652,5.91438,5.91474,13000000.0
2006-10-25 18:35:00,5.91636,5.91662,5.91543,5.91543,18000000.0
2006-10-25 18:36:00,5.91552,5.91628,5.91429,5.91531,18000000.0
2006-10-25 18:37:00,5.91563,5.91599,5.91466,5.91575,18000000.0
2006-10-25 18:38:00,5.91588,5.91588,5.91474,5.91487,11000000.0
2006-10-25 18:39:00,5.91477,5.91566,5.91396,5.91396,11000000.0
2006-10-25 18:40:00,5.9136,5.91387,5.91339,5.91349,14000000.0
2006-10-25 18:41:00,5.91342,5.91538,5.91342,5.91507,16000000.0
2006-10-25 18:42:00,5.91583,5.91583,5.91434,5.91434,14000000.0
2006-10-25 18:43:00,5.91408,5.91433,5.91386,5.91401,10000000.0
2006-10-25 18:44:00,5.91391,5.9156,5.91391,5.91506,13000000.0
2006-10-25 18:45:00,5.91681,5.91704,5.91486,5.91704,13000000.0
2006-10-25 18:46:00,5.9164,5.9164,5.91487,5.91512,12000000.0
2006-10-25 18:47:00,5.91443,5.91588,5.91443,5.91491,14000000.0
2006-10-25 18:48:00,5.9152,5.91604,5.9145,5.91489,15000000.0
2006-10-25 18:49:00,5.91519,5.91572,5.91454,5.91484,12000000.0
2006-10-25 18:50:00,5.91505,5.91601,5.91505,5.91595,9000000.0
2006-10-25 18:51:00,5.91455,5.91578,5.91455,5.91514,17000000.0
2006-10-25 18:52:00,5.91494,5.91518,5.91415,5.91457,9000000.0
2006-10-25 18:53:00,5.91476,5.91563,5.91448,5.91448,14000000.0
2006-10-25 18:54:00,5.9146,5.91614,5.91422,5.91422,14000000.0
2006-10-25 18:55:00,5.91469,5.91553,5.91432,5.91474,10000000.0
2006-10-25 18:56:00,5.91451,5.91457,5.91297,5.9136,16000000.0
2006-10-25 18:57:00,5.91457,5.91501,5.9134,5.91501,17000000.0
2006-10-25 18:58:00,5.9147,5.91531,5.91393,5.91448,14000000.0
2006-10-25 18:59:00,5.91435,5.91572,5.91427,5.91572,14000000.0
2006-10-25 19:00:00,5.91574,5.91607,5.9144,5.91498,15000000.0
2006-10-25 19:01:00,5.91483,5.91609,5.91483,5.91602,15000000.0
2006-10-25 19:02:00,5.91611,5.91654,5.91488,5.91564,14000000.0
2006-10-25 19:03:00,5.91519,5.91559,5.91463,5.91463,14000000.0
2006-10-25 19:04:00,5.91399,5.91572,5.91399,5.91572,12000000.0
2006-10-25 19:05:00,5.91623,5.91623,5.91443,5.91485,15000000.0
2006-10-25 19:06:00,5.91462,5.91634,5.91462,5.91616,16000000.0
2006-10-25 19:07:00,5.91578,5.91613,5.91491,5.91491,20000000.0
2006-10-25 19:08:00,5.91476,5.91501,5.91466,5.91489,8000000.0
2006-10-25 19:09:00,5.91511,5.91595,5.91485,5.91595,17000000.0
2006-10-25 19:10:00,5.9159,5.9159,5.91407,5.91417,9000000.0
2006-10-25 19:11:00,5.91406,5.91449,5.91401,5.91439,16000000.0
2006-10-25 19:12:00,5.91465,5.9147,5.9144,5.91467,13000000.0
2006-10-25 19:13:00,5.91465,5.91471,5.91446,5.91451,10000000.0
2006-10-25 19:14:00,5.9151,5.91583,5.91459,5.91577,20000000.0
2006-10-25 19:15:00,5.91567,5.91645,5.91511,5.91546,12000000.0
2006-10-25 19:16:00,5.91551,5.91629,5.91533,5.91533,8000000.0
2006-10-25 19:17:00,5.91555,5.91697,5.91525,5.91606,18000000.0
2006-10-25 19:18:00,5.91633,5.91714,5.91588,5.91714,11000000.0
2006-10-25 19:19:00,5.91643,5.91689,5.91562,5.91601,12000000.0
2006-10-25 19:20:00,5.91747,5.91747,5.91603,5.917,14000000.0
2006-10-25 19:21:00,5.91649,5.91747,5.91605,5.91718,13000000.0
2006-10-25 19:22:00,5.91742,5.91747,5.91612,5.91689,12000000.0
2006-10-25 19:23:00,5.91677,5.91747,5.91605,5.91605,14000000.0
2006-10-25 19:24:00,5.91697,5.9177,5.9161,5.91715,19000000.0
2006-10-25 19:25:00,5.91732,5.91768,5.91636,5.91636,8000000.0
2006-10-25 19:26:00,5.91643,5.91736,5.91637,5.91735,7000000.0
2006-10-25 19:27:00,5.91712,5.91744,5.916,5.9166,20000000.0
2006-10-25 19:28:00,5.91683,5.91739,5.91666,5.91739,17000000.0
2006-10-25 19:29:00,5.91722,5.91793,5.91694,5.91793,10000000.0
2006-10-25 19:30:00,5.91736,5.9176,5.91611,5.9171,15000000.0
2006-10-25 19:31:00,5.91726,5.91806,5.91653,5.91806,11000000.0
2006-10-25 19:32:00,5.91723,5.9176,5.91645,5.9176,9000000.0
2006-10-25 19:33:00,5.91788,5.91813,5.91606,5.91735,14000000.0
2006-10-25 19:34:00,5.91728,5.91788,5.91609,5.91691,17000000.0
2006-10-25 19:35:00,5.91763,5.9177,5.91665,5.91721,8000000.0
2006-10-25 19:36:00,5.91704,5.91783,5.91671,5.91724,15000000.0
2006-10-25 19:37:00,5.91733,5.91763,5.91648,5.91661,8000000.0
2006-10-25 19:38:00,5.9169,5.91767,5.91631,5.91696,15000000.0
2006-10-25 19:39:00,5.91743,5.91743,5.91563,5.91723,17000000.0
2006-10-25 19:40:00,5.9166,5.91726,5.91588,5.91726,16000000.0
2006-10-25 19:41:00,5.91748,5.91748,5.91567,5.91679,11000000.0
2006-10-25 19:42:00,5.91682,5.91682,5.91532,5.91546,15000000.0
2006-10-25 19:43:00,5.91703,5.91703,5.91533,5.91699,14000000.0
2006-10-25 19:44:00,5.91687,5.91696,5.91505,5.91696,14000000.0
2006-10-25 19:45:00,5.91719,5.91758,5.91602,5.91758,15000000.0
2006-10-25 19:46:00,5.91746,5.91746,5.91571,5.91698,15000000.0
2006-10-25 19:47:00,5.91676,5.91701,5.91591,5.91698,16000000.0
2006-10-25 19:48:00,5.917,5.917,5.9158,5.9158,16000000.0
2006-10-25 19:49:00,5.91578,5.9163,5.9154,5.91621,8000000.0
2006-10-25 19:50:00,5.91579,5.91706,5.91579,5.91609,9000000.0
2006-10-25 19:51:00,5.91603,5.91739,5.91593,5.91593,19000000.0
2006-10-25 19:52:00,5.91727,5.91731,5.91595,5.91598,11000000.0
2006-10-25 19:53:00,5.91669,5.91669,5.91474,5.91579,14000000.0
2006-10-25 19:54:00,5.91597,5.91722,5.91565,5.91635,18000000.0
2006-10-25 19:55:00,5.91634,5.91716,5.91589,5.91589,13000000.0
2006-10-25 19:56:00,5.91598,5.91696,5.91542,5.91665,10000000.0
2006-10-25 19:57:00,5.91672,5.91791,5.91621,5.91779,16000000.0
2006-10-25 19:58:00,5.91754,5.91754,5.91635,5.91648,15000000.0
2006-10-25 19:59:00,5.91653,5.91829,5.91653,5.91671,14000000.0
2006-10-25 20:00:00,5.91676,5.91793,5.91624,5.91793,11000000.0
2006-10-25 20:01:00,5.91748,5.91802,5.91589,5.91604,24000000.0
2006-10-25 20:02:00,5.91655,5.91824,5.91655,5.91759,11000000.0
2006-10-25 20:03:00,5.91722,5.91793,5.9166,5.9166,11000000.0
2006-10-25 20:04:00,5.91631,5.91705,5.91609,5.91677,10000000.0
2006-10-25 20:05:00,5.91718,5.91772,5.91619,5.91715,17000000.0
2006-10-25 20:06:00,5.91719,5.91769,5.91581,5.91659,10000000.0
2006-10-25 20:07:00,5.91647,5.91784,5.91607,5.91784,14000000.0
2006-10-25 20:08:00,5.91771,5.91855,5.91713,5.91807,13000000.0
2006-10-25 20:09:00,5.91836,5.91881,5.91767,5.91784,11000000.0
2006-10-25 20:10:00,5.91692,5.91748,5.91603,5.9162,11000000.0
2006-10-25 20:11:00,5.91623,5.91773,5.91593,5.91773,9000000.0
2006-10-25 20:12:00,5.9182,5.91907,5.91713,5.91778,16000000.0
2006-10-25 20:13:00,5.91865,5.92078,5.91804,5.92061,11000000.0
2006-10-25 20:14:00,5.92038,5.92038,5.91576,5.91702,19000000.0
2006-10-25 20:15:00,5.91678,5.92066,5.91678,5.91963,13000000.0
2006-10-25 20:16:00,5.91811,5.91861,5.91504,5.91586,15000000.0
2006-10-25 20:17:00,5.91535,5.91553,5.91377,5.91419,8000000.0
2006-10-25 20:18:00,5.91375,5.91479,5.91028,5.9105,14000000.0
2006-10-25 20:19:00,5.90992,5.90992,5.90586,5.90715,14000000.0
2006-10-25 20:20:00,5.90655,5.90667,5.90175,5.90361,12000000.0
2006-10-25 20:21:00,5.90227,5.90456,5.90193,5.90308,9000000.0
2006-10-25 20:22:00,5.90216,5.90312,5.90115,5.90221,17000000.0
2006-10-25 20:23:00,5.90405,5.90414,5.90211,5.9027,11000000.0
2006-10-25 20:24:00,5.90455,5.90599,5.90396,5.90598,16000000.0
2006-10-25 20:25:00,5.90575,5.90742,5.9056,5.90724,11000000.0
2006-10-25 20:26:00,5.90844,5.91005,5.90683,5.90683,8000000.0
2006-10-25 20:27:00,5.90593,5.911,5.90593,5.91013,13000000.0
2006-10-25 20:28:00,5.91033,5.91156,5.90989,5.91093,15000000.0
2006-10-25 20:29:00,5.91,5.9144,5.91,5.91404,16000000.0
2006-10-25 20:30:00,5.91455,5.91559,5.91353,5.91353,8000000.0
2006-10-25 20:31:00,5.91414,5.91446,5.91186,5.912,18000000.0
2006-10-25 20:32:00,5.91341,5.9138,5.90914,5.90914,7000000.0
2006-10-25 20:33:00,5.90996,5.9117,5.90972,5.9108,13000000.0
2006-10-25 20:34:00,5.9106,5.91163,5.91025,5.91066,13000000.0
2006-10-25 20:35:00,5.91135,5.91135,5.90835,5.90853,9000000.0
2006-10-25 20:36:00,5.90819,5.90852,5.90655,5.90814,17000000.0
2006-10-25 20:37:00,5.90855,5.91025,5.90791,5.91025,14000000.0
2006-10-25 20:38:00,5.9104,5.91071,5.9089,5.91024,16000000.0
2006-10-25 20:39:00,5.91008,5.91079,5.90897,5.91042,14000000.0
2006-10-25 20:40:00,5.91022,5.91067,5.90881,5.90985,17000000.0
2006-10-25 20:41:00,5.90946,5.90998,5.90774,5.90774,16000000.0
2006-10-25 20:42:00,5.90848,5.90898,5.90719,5.90785,22000000.0
2006-10-25 20:43:00,5.90928,5.91004,5.90818,5.91004,18000000.0
2006-10-25 20:44:00,5.9092,5.90926,5.90719,5.90738,16000000.0
2006-10-25 20:45:00,5.90721,5.90771,5.90603,5.90678,8000000.0
2006-10-25 20:46:00,5.90703,5.90703,5.90533,5.90692,19000000.0
2006-10-25 20:47:00,5.90602,5.90622,5.90454,5.90585,12000000.0
2006-10-25 20:48:00,5.90579,5.90579,5.9022,5.90343,9000000.0
2006-10-25 20:49:00,5.90334,5.90392,5.90141,5.90364,19000000.0
2006-10-25 20:50:00,5.90315,5.90429,5.90258,5.90416,15000000.0
2006-10-25 20:51:00,5.90548,5.90592,5.90443,5.905,9000000.0
2006-10-25 20:52:00,5.9039,5.90455,5.9031,5.9034,11000000.0
2006-10-25 20:53:00,5.90326,5.90337,5.90194,5.9033,15000000.0
2006-10-25 20:54:00,5.90266,5.90354,5.90146,5.90349,12000000.0
2006-10-25 20:55:00,5.9036,5.90454,5.90292,5.90292,18000000.0
2006-10-25 20:56:00,5.90327,5.90426,5.90237,5.90361,12000000.0
2006-10-25 20:57:00,5.90363,5.90449,5.90235,5.90377,13000000.0
2006-10-25 20:58:00,5.90417,5.90439,5.90303,5.90321,11000000.0
2006-10-25 20:59:00,5.90424,5.90433,5.90274,5.9029,11000000.0
2006-10-25 21:00:00,5.90349,5.90392,5.9022,5.90252,17000000.0
2006-10-25 21:01:00,5.90201,5.9024,5.90137,5.90227,10000000.0
2006-10-25 21:02:00,5.90178,5.90194,5.90112,5.90147,8000000.0
2006-10-25 21:03:00,5.90152,5.90152,5.89945,5.90127,19000000.0
2006-10-25 21:04:00,5.90206,5.90216,5.90088,5.90198,18000000.0
2006-10-25 21:05:00,5.90161,5.90273,5.90092,5.90255,14000000.0
2006-10-25 21:06:00,5.9022,5.9022,5.90036,5.90148,12000000.0
2006-10-25 21:07:00,5.9009,5.9018,5.9009,5.90178,10000000.0
2006-10-25 21:08:00,5.90126,5.90272,5.90063,5.90159,14000000.0
2006-10-25 21:09:00,5.90188,5.90229,5.90072,5.9018,16000000.0
2006-10-25 21:10:00,5.90237,5.90237,5.90043,5.90046,15000000.0
2006-10-25 21:11:00,5.90221,5.90274,5.9011,5.90164,13000000.0
2006-10-25 21:12:00,5.90224,5.90329,5.90168,5.90234,10000000.0
2006-10-25 21:13:00,5.90401,5.90491,5.9028,5.90431,14000000.0
2006-10-25 21:14:00,5.90493,5.90505,5.90416,5.90416,10000000.0
2006-10-25 21:15:00,5.9046,5.90491,5.90343,5.90343,15000000.0
2006-10-25 21:16:00,5.90336,5.90486,5.903,5.90401,11000000.0
2006-10-25 21:17:00,5.90408,5.90485,5.90318,5.90419,13000000.0
2006-10-25 21:18:00,5.90381,5.90512,5.90313,5.90364,17000000.0
2006-10-25 21:19:00,5.90488,5.90528,5.90375,5.90473,12000000.0
2006-10-25 21:20:00,5.90523,5.90536,5.90373,5.90536,14000000.0
2006-10-25 21:21:00,5.90353,5.90444,5.9034,5.904,11000000.0
2006-10-25 21:22:00,5.90451,5.90451,5.90352,5.90353,9000000.0
2006-10-25 21:23:00,5.90336,5.90402,5.90306,5.90402,7000000.0
2006-10-25 21:24:00,5.90336,5.90402,5.90293,5.90394,11000000.0
2006-10-25 21:25:00,5.9036,5.90379,5.90263,5.90317,7000000.0
2006-10-25 21:26:00,5.90327,5.90327,5.9023,5.90232,13000000.0
2006-10-25 21:27:00,5.90186,5.90208,5.90164,5.90169,11000000.0
2006-10-25 21:28:00,5.90177,5.90313,5.90177,5.90297,15000000.0
2006-10-25 21:29:00,5.90301,5.90331,5.90197,5.90197,12000000.0
2006-10-25 21:30:00,5.90154,5.9035,5.90154,5.90318,10000000.0
2006-10-25 21:31:00,5.9027,5.90313,5.90251,5.90266,10000000.0
2006-10-25 21:32:00,5.9024,5.90363,5.9024,5.90363,12000000.0
2006-10-25 21:33:00,5.9038,5.90401,5.90341,5.90364,19000000.0
2006-10-25 21:34:00,5.90404,5.90404,5.90328,5.90388,8000000.0
2006-10-25 21:35:00,5.90376,5.90376,5.90245,5.90344,20000000.0
2006-10-25 21:36:00,5.90342,5.9039,5.90258,5.90302,19000000.0
2006-10-25 21:37:00,5.90332,5.9046,5.90311,5.90336,19000000.0
2006-10-25 21:38:00,5.90303,5.90384,5.90244,5.90291,13000000.0
2006-10-25 21:39:00,5.90239,5.90444,5.90239,5.90352,17000000.0
2006-10-25 21:40:00,5.90496,5.90496,5.90385,5.90491,7000000.0
2006-10-25 21:41:00,5.90452,5.90513,5.90387,5.90491,11000000.0
2006-10-25 21:42:00,5.9039,5.90458,5.90366,5.90387,18000000.0
2006-10-25 21:43:00,5.90444,5.90486,5.90361,5.90361,13000000.0
2006-10-25 21:44:00,5.90328,5.90393,5.90307,5.90307,16000000.0
2006-10-25 21:45:00,5.90261,5.90411,5.90261,5.90411,11000000.0
2006-10-25 21:46:00,5.90398,5.90398,5.90277,5.90277,13000000.0
2006-10-25 21:47:00,5.90327,5.90495,5.90327,5.90467,13000000.0
2006-10-25 21:48:00,5.90495,5.9051,5.90338,5.90338,17000000.0
2006-10-25 21:49:00,5.90465,5.90485,5.90376,5.90448,8000000.0
2006-10-25 21:50:00,5.90508,5.90517,5.9042,5.9044,11000000.0
2006-10-25 21:51:00,5.90465,5.90608,5.90419,5.90434,13000000.0
2006-10-25 21:52:00,5.90513,5.90591,5.90432,5.90522,13000000.0
2006-10-25 21:53:00,5.90386,5.90505,5.90386,5.90488,14000000.0
2006-10-25 21:54:00,5.9047,5.90522,5.90442,5.90454,11000000.0
2006-10-25 21:55:00,5.90422,5.90448,5.90365,5.90448,17000000.0
2006-10-25 21:56:00,5.90468,5.90482,5.90453,5.90482,12000000.0
2006-10-25 21:57:00,5.90479,5.90654,5.90429,5.90571,16000000.0
2006-10-25 21:58:00,5.90632,5.90636,5.90506,5.90608,9000000.0
2006-10-25 21:59:00,5.90547,5.90653,5.90458,5.90629,18000000.0
2006-10-25 22:00:00,5.9049,5.90612,5.90471,5.90596,13000000.0
2006-10-25 22:01:00,5.90552,5.90654,5.90514,5.90654,11000000.0
2006-10-25 22:02:00,5.90704,5.90704,5.90553,5.90595,17000000.0
2006-10-25 22:03:00,5.90628,5.90691,5.90553,5.90608,23000000.0
2006-10-25 22:04:00,5.90733,5.90778,5.90614,5.90747,15000000.0
2006-10-25 22:05:00,5.90768,5.90824,5.90684,5.90755,14000000.0
2006-10-25 22:06:00,5.90788,5.90906,5.90698,5.90859,15000000.0
2006-10-25 22:07:00,5.90755,5.90821,5.9069,5.90786,9000000.0
2006-10-25 22:08:00,5.90801,5.90831,5.90658,5.90706,18000000.0
2006-10-25 22:09:00,5.90687,5.90855,5.90677,5.90756,11000000.0
2006-10-25 22:10:00,5.90709,5.90801,5.90675,5.90801,7000000.0
2006-10-25 22:11:00,5.9088,5.90897,5.90699,5.90837,8000000.0
2006-10-25 22:12:00,5.90709,5.90761,5.9062,5.90745,16000000.0
2006-10-25 22:13:00,5.90731,5.90754,5.90591,5.90668,24000000.0
2006-10-25 22:14:00,5.90719,5.90719,5.90572,5.90572,9000000.0
2006-10-25 22:15:00,5.90596,5.90668,5.90578,5.90668,10000000.0
2006-10-25 22:16:00,5.90785,5.90785,5.90627,5.90749,13000000.0
2006-10-25 22:17:00,5.90764,5.90827,5.90677,5.90739,20000000.0
2006-10-25 22:18:00,5.90839,5.90839,5.90697,5.90804,11000000.0
2006-10-25 22:19:00,5.90809,5.90843,5.90691,5.90784,15000000.0
2006-10-25 22:20:00,5.90867,5.90867,5.90681,5.90708,16000000.0
2006-10-25 22:21:00,5.90796,5.90796,5.90659,5.90712,12000000.0
2006-10-25 22:22:00,5.90676,5.90809,5.90619,5.90689,14000000.0
2006-10-25 22:23:00,5.90833,5.90874,5.90744,5.90794,11000000.0
2006-10-25 22:24:00,5.90772,5.90854,5.90718,5.9085,16000000.0
2006-10-25 22:25:00,5.90836,5.90883,5.90681,5.90825,14000000.0
2006-10-25 22:26:00,5.908,5.90821,5.90677,5.90767,10000000.0
2006-10-25 22:27:00,5.90783,5.90823,5.90621,5.90669,14000000.0
2006-10-25 22:28:00,5.90695,5.90778,5.90695,5.90712,12000000.0
2006-10-25 22:29:00,5.90724,5.90822,5.90724,5.90814,13000000.0
2006-10-25 22:30:00,5.90741,5.9078,5.90672,5.90672,8000000.0
2006-10-25 22:31:00,5.90632,5.90791,5.90632,5.90704,11000000.0
2006-10-25 22:32:00,5.90737,5.90777,5.90579,5.90777,20000000.0
2006-10-25 22:33:00,5.9063,5.90747,5.9061,5.90716,11000000.0
2006-10-25 22:34:00,5.90649,5.90793,5.90636,5.90793,10000000.0
2006-10-25 22:35:00,5.90672,5.90831,5.90664,5.90732,13000000.0
2006-10-25 22:36:00,5.90738,5.90794,5.90726,5.90794,9000000.0
2006-10-25 22:37:00,5.90778,5.90826,5.90637,5.90737,13000000.0
2006-10-25 22:38:00,5.90721,5.90743,5.90661,5.90678,9000000.0
2006-10-25 22:39:00,5.90672,5.90784,5.90672,5.90708,12000000.0
2006-10-25 22:40:00,5.90727,5.90798,5.90657,5.90657,9000000.0
2006-10-25 22:41:00,5.9073,5.90797,5.9062,5.90637,14000000.0
2006-10-25 22:42:00,5.90731,5.90786,5.9064,5.90685,13000000.0
2006-10-25 22:43:00,5.90647,5.90668,5.90602,5.90668,12000000.0
2006-10-25 22:44:00,5.90666,5.90673,5.90649,5.9066,15000000.0
2006-10-25 22:45:00,5.90688,5.90788,5.90688,5.90784,13000000.0
2006-10-25 22:46:00,5.90721,5.9078,5.90635,5.90754,14000000.0
2006-10-25 22:47:00,5.90798,5.90872,5.90681,5.90725,15000000.0
2006-10-25 22:48:00,5.90785,5.90818,5.90677,5.90677,13000000.0
2006-10-25 22:49:00,5.90679,5.90753,5.90645,5.90752,13000000.0
2006-10-25 22:50:00,5.9076,5.90822,5.90729,5.90748,15000000.0
2006-10-25 22:51:00,5.90706,5.90855,5.90686,5.9075,14000000.0
2006-10-25 22:52:00,5.9081,5.90856,5.90721,5.90745,9000000.0
2006-10-25 22:53:00,5.9078,5.90871,5.90682,5.90788,15000000.0
2006-10-25 22:54:00,5.9068,5.90829,5.9068,5.90727,17000000.0
2006-10-25 22:55:00,5.9081,5.90858,5.90725,5.90779,16000000.0
2006-10-25 22:56:00,5.90843,5.90911,5.90798,5.90869,13000000.0
2006-10-25 22:57:00,5.90892,5.90935,5.90798,5.90935,8000000.0
2006-10-25 22:58:00,5.90862,5.90957,5.90854,5.90854,8000000.0
2006-10-25 22:59:00,5.90837,5.90968,5.90835,5.90966,19000000.0
2006-10-25 23:00:00,5.91025,5.91026,5.90811,5.90811,10000000.0
2006-10-25 23:01:00,5.90812,5.90956,5.90812,5.90956,7000000.0
2006-10-25 23:02:00,5.90964,5.90964,5.9079,5.90813,15000000.0
2006-10-25 23:03:00,5.9088,5.90943,5.90788,5.90838,17000000.0
2006-10-25 23:04:00,5.90816,5.90908,5.9076,5.9076,19000000.0
2006-10-25 23:05:00,5.90691,5.90834,5.90691,5.90747,9000000.0
2006-10-25 23:06:00,5.90905,5.91006,5.90852,5.90929,12000000.0
2006-10-25 23:07:00,5.90984,5.91008,5.90875,5.90958,14000000.0
2006-10-25 23:08:00,5.90922,5.90922,5.90811,5.90878,16000000.0
2006-10-25 23:09:00,5.90917,5.90957,5.908,5.90833,9000000.0
2006-10-25 23:10:00,5.90815,5.90871,5.90755,5.90869,12000000.0
2006-10-25 23:11:00,5.90833,5.90931,5.90819,5.90848,14000000.0
2006-10-25 23:12:00,5.90856,5.90902,5.90773,5.90773,7000000.0
2006-10-25 23:13:00,5.90792,5.90902,5.90784,5.90784,14000000.0
2006-10-25 23:14:00,5.90819,5.90949,5.90818,5.90902,19000000.0
2006-10-25 23:15:00,5.90821,5.9089,5.9076,5.9076,13000000.0
2006-10-25 23:16:00,5.90829,5.90829,5.90724,5.90825,15000000.0
2006-10-25 23:17:00,5.90844,5.90847,5.90827,5.90847,11000000.0
2006-10-25 23:18:00,5.90818,5.90846,5.90818,5.90844,12000000.0
2006-10-25 23:19:00,5.90835,5.90908,5.90818,5.90852,14000000.0
2006-10-25 23:20:00,5.90808,5.90922,5.90788,5.90834,19000000.0
2006-10-25 23:21:00,5.90773,5.90992,5.90773,5.9095,7000000.0
2006-10-25 23:22:00,5.9088,5.90956,5.90789,5.90789,15000000.0
2006-10-25 23:23:00,5.90769,5.90944,5.90769,5.90875,11000000.0
2006-10-25 23:24:00,5.90843,5.90953,5.90843,5.90851,14000000.0
2006-10-25 23:25:00,5.90884,5.90964,5.90809,5.90809,11000000.0
2006-10-25 23:26:00,5.90927,5.91033,5.90916,5.91021,14000000.0
2006-10-25 23:27:00,5.90933,5.90997,5.90926,5.90978,11000000.0
2006-10-25 23:28:00,5.90741,5.91019,5.90741,5.9091,12000000.0
2006-10-25 23:29:00,5.90944,5.91062,5.90927,5.90945,16000000.0
2006-10-25 23:30:00,5.90963,5.91002,5.90836,5.90903,20000000.0
2006-10-25 23:31:00,5.90975,5.90975,5.90855,5.90879,11000000.0
2006-10-25 23:32:00,5.90862,5.90909,5.90806,5.90906,16000000.0
2006-10-25 23:33:00,5.90926,5.90978,5.90843,5.90853,12000000.0
2006-10-25 23:34:00,5.90875,5.90949,5.90865,5.90865,13000000.0
2006-10-25 23:35:00,5.90826,5.90933,5.90811,5.90851,9000000.0
2006-10-25 23:36:00,5.90877,5.90877,5.9085,5.90874,9000000.0
2006-10-25 23:37:00,5.90905,5.90989,5.90861,5.90937,14000000.0
2006-10-25 23:38:00,5.90937,5.90946,5.90851,5.90869,13000000.0
2006-10-25 23:39:00,5.90865,5.90976,5.90865,5.90976,17000000.0
2006-10-25 23:40:00,5.90996,5.90996,5.908,5.90834,12000000.0
2006-10-25 23:41:00,5.90868,5.91032,5.90861,5.91032,17000000.0
2006-10-25 23:42:00,5.90843,5.91036,5.90833,5.91033,22000000.0
2006-10-25 23:43:00,5.9088,5.91021,5.90866,5.90903,15000000.0
2006-10-25 23:44:00,5.90906,5.90963,5.90834,5.9086,14000000.0
2006-10-25 23:45:00,5.90817,5.90908,5.90786,5.90786,20000000.0
2006-10-25 23:46:00,5.90809,5.90921,5.90803,5.90864,14000000.0
2006-10-25 23:47:00,5.90813,5.90893,5.90778,5.90778,10000000.0
2006-10-25 23:48:00,5.90802,5.90894,5.90798,5.90831,18000000.0
2006-10-25 23:49:00,5.9085,5.90921,5.90813,5.90813,14000000.0
2006-10-25 23:50:00,5.90811,5.90909,5.90811,5.90902,13000000.0
2006-10-25 23:51:00,5.90899,5.90924,5.90822,5.90822,8000000.0
2006-10-25 23:52:00,5.90774,5.90881,5.90709,5.90754,16000000.0
2006-10-25 23:53:00,5.90723,5.90723,5.90655,5.90664,18000000.0
2006-10-25 23:54:00,5.90645,5.90669,5.90642,5.90652,12000000.0
2006-10-25 23:55:00,5.90676,5.9083,5.90676,5.90757,19000000.0
2006-10-25 23:56:00,5.90745,5.90838,5.90695,5.90765,14000000.0
2006-10-25 23:57:00,5.90752,5.908,5.907,5.90738,16000000.0
2006-10-25 23:58:00,5.90642,5.90734,5.90571,5.90725,13000000.0
2006-10-25 23:59:00,5.90683,5.90709,5.9051,5.90519,14000000.0
2006-10-26 00:00:00,5.90509,5.90703,5.90509,5.90568,17000000.0
2006-10-26 00:01:00,5.90605,5.90736,5.90605,5.90736,12000000.0
2006-10-26 00:02:00,5.90729,5.90729,5.90585,5.90642,15000000.0
2006-10-26 00:03:00,5.90604,5.90694,5.90585,5.90585,14000000.0
2006-10-26 00:04:00,5.90579,5.90673,5.90552,5.90552,12000000.0
2006-10-26 00:05:00,5.90506,5.90529,5.90505,5.90511,12000000.0
2006-10-26 00:06:00,5.90569,5.9068,5.90561,5.90585,12000000.0
2006-10-26 00:07:00,5.90575,5.90655,5.90521,5.90522,11000000.0
2006-10-26 00:08:00,5.90509,5.90599,5.90492,5.90559,15000000.0
2006-10-26 00:09:00,5.90561,5.90561,5.90406,5.90458,12000000.0
2006-10-26 00:10:00,5.90444,5.90537,5.90412,5.90495,19000000.0
2006-10-26 00:11:00,5.9049,5.9056,5.90481,5.9056,8000000.0
2006-10-26 00:12:00,5.90489,5.90551,5.90427,5.90508,9000000.0
2006-10-26 00:13:00,5.90401,5.90501,5.90338,5.90383,13000000.0
2006-10-26 00:14:00,5.90382,5.90572,5.90382,5.90572,14000000.0
2006-10-26 00:15:00,5.90533,5.90533,5.90423,5.90481,12000000.0
2006-10-26 00:16:00,5.90489,5.90513,5.90421,5.90421,12000000.0
2006-10-26 00:17:00,5.90433,5.9046,5.90362,5.90381,10000000.0
2006-10-26 00:18:00,5.90391,5.90416,5.90379,5.90379,19000000.0
2006-10-26 00:19:00,5.90429,5.90554,5.90409,5.9046,12000000.0
2006-10-26 00:20:00,5.90467,5.90467,5.9032,5.9032,11000000.0
2006-10-26 00:21:00,5.90344,5.90464,5.90245,5.90434,14000000.0
2006-10-26 00:22:00,5.90333,5.90389,5.9026,5.90332,13000000.0
2006-10-26 00:23:00,5.90325,5.90366,5.90133,5.90261,13000000.0
2006-10-26 00:24:00,5.902,5.902,5.90082,5.90167,9000000.0
2006-10-26 00:25:00,5.9016,5.90254,5.90098,5.90177,13000000.0
2006-10-26 00:26:00,5.90103,5.90185,5.90067,5.90114,14000000.0
2006-10-26 00:27:00,5.90168,5.90202,5.90086,5.90114,15000000.0
2006-10-26 00:28:00,5.90225,5.90225,5.90112,5.90203,7000000.0
2006-10-26 00:29:00,5.90206,5.90261,5.90113,5.90138,17000000.0
2006-10-26 00:30:00,5.90159,5.90264,5.90141,5.9026,9000000.0
2006-10-26 00:31:00,5.90225,5.90301,5.90177,5.90226,13000000.0
2006-10-26 00:32:00,5.90211,5.90262,5.90181,5.90262,8000000.0
2006-10-26 00:33:00,5.90288,5.90288,5.90144,5.90197,19000000.0
2006-10-26 00:34:00,5.90181,5.90206,5.90059,5.90097,15000000.0
2006-10-26 00:35:00,5.90245,5.90245,5.90076,5.90177,12000000.0
2006-10-26 00:36:00,5.90087,5.90139,5.90048,5.90109,15000000.0
2006-10-26 00:37:00,5.90215,5.90249,5.90071,5.90237,15000000.0
2006-10-26 00:38:00,5.90197,5.90262,5.9011,5.90129,18000000.0
2006-10-26 00:39:00,5.90181,5.90327,5.90157,5.90202,20000000.0
2006-10-26 00:40:00,5.90344,5.90349,5.90243,5.90243,10000000.0
2006-10-26 00:41:00,5.90226,5.90387,5.90179,5.90179,9000000.0
2006-10-26 00:42:00,5.90143,5.90328,5.90128,5.90173,16000000.0
2006-10-26 00:43:00,5.90253,5.90319,5.90214,5.90312,16000000.0
2006-10-26 00:44:00,5.90318,5.90367,5.90237,5.90237,10000000.0
2006-10-26 00:45:00,5.90224,5.90319,5.90182,5.90182,16000000.0
2006-10-26 00:46:00,5.90218,5.90356,5.90186,5.90315,12000000.0
2006-10-26 00:47:00,5.90361,5.90364,5.90225,5.90315,8000000.0
2006-10-26 00:48:00,5.90357,5.9038,5.90299,5.9032,16000000.0
2006-10-26 00:49:00,5.90288,5.90311,5.90282,5.90291,11000000.0
2006-10-26 00:50:00,5.90292,5.90321,5.90176,5.90176,9000000.0
2006-10-26 00:51:00,5.9021,5.9038,5.9021,5.90317,9000000.0
2006-10-26 00:52:00,5.90279,5.90279,5.90222,5.90222,18000000.0
2006-10-26 00:53:00,5.90222,5.9024,5.90216,5.90217,12000000.0
2006-10-26 00:54:00,5.90227,5.90233,5.902,5.90213,12000000.0
2006-10-26 00:55:00,5.90376,5.904,5.90298,5.90298,11000000.0
2006-10-26 00:56:00,5.90323,5.904,5.90266,5.9029,14000000.0
2006-10-26 00:57:00,5.9024,5.9024,5.90196,5.90208,15000000.0
2006-10-26 00:58:00,5.90211,5.90221,5.90197,5.90198,9000000.0
2006-10-26 00:59:00,5.90234,5.90332,5.90234,5.90332,17000000.0
2006-10-26 01:00:00,5.9033,5.90354,5.90252,5.90275,12000000.0
2006-10-26 01:01:00,5.90304,5.90382,5.90253,5.90319,15000000.0
2006-10-26 01:02:00,5.90317,5.90325,5.90204,5.90325,10000000.0
2006-10-26 01:03:00,5.90359,5.90369,5.90224,5.90255,13000000.0
2006-10-26 01:04:00,5.9022,5.90234,5.9019,5.9019,13000000.0
2006-10-26 01:05:00,5.90252,5.90387,5.90252,5.90387,13000000.0
2006-10-26 01:06:00,5.90462,5.90477,5.90443,5.90443,12000000.0
2006-10-26 01:07:00,5.90435,5.90476,5.90435,5.90465,13000000.0
2006-10-26 01:08:00,5.9045,5.9045,5.90247,5.90374,15000000.0
2006-10-26 01:09:00,5.90311,5.90401,5.9024,5.9024,17000000.0
2006-10-26 01:10:00,5.90195,5.90358,5.90195,5.90342,10000000.0
2006-10-26 01:11:00,5.90405,5.90405,5.9029,5.90308,11000000.0
2006-10-26 01:12:00,5.9039,5.90412,5.90264,5.90412,10000000.0
2006-10-26 01:13:00,5.90424,5.90424,5.9021,5.9021,11000000.0
2006-10-26 01:14:00,5.90215,5.90449,5.90215,5.90449,13000000.0
2006-10-26 01:15:00,5.90418,5.90418,5.90288,5.90288,9000000.0
2006-10-26 01:16:00,5.90269,5.90392,5.90269,5.90299,12000000.0
2006-10-26 01:17:00,5.90294,5.90298,5.90273,5.9028,11000000.0
2006-10-26 01:18:00,5.90309,5.90407,5.90276,5.90299,12000000.0
2006-10-26 01:19:00,5.90271,5.90351,5.90238,5.90238,19000000.0
2006-10-26 01:20:00,5.90192,5.90209,5.90186,5.90192,11000000.0
2006-10-26 01:21:00,5.90198,5.90216,5.90185,5.90215,12000000.0
2006-10-26 01:22:00,5.90215,5.90219,5.90195,5.90218,9000000.0
2006-10-26 01:23:00,5.90215,5.90215,5.90185,5.90206,13000000.0
2006-10-26 01:24:00,5.90216,5.90226,5.90188,5.90188,14000000.0
2006-10-26 01:25:00,5.90227,5.90343,5.90227,5.90287,11000000.0
2006-10-26 01:26:00,5.90283,5.90322,5.90221,5.90274,10000000.0
2006-10-26 01:27:00,5.90216,5.90343,5.9018,5.90202,17000000.0
2006-10-26 01:28:00,5.90221,5.90385,5.90189,5.90385,13000000.0
2006-10-26 01:29:00,5.90369,5.90369,5.90212,5.90258,19000000.0
2006-10-26 01:30:00,5.90252,5.90257,5.90226,5.90256,15000000.0
2006-10-26 01:31:00,5.90263,5.9032,5.9026,5.9032,15000000.0
2006-10-26 01:32:00,5.90291,5.90383,5.90162,5.90162,12000000.0
2006-10-26 01:33:00,5.90175,5.90331,5.90175,5.90331,8000000.0
2006-10-26 01:34:00,5.90213,5.90234,5.90175,5.90234,18000000.0
2006-10-26 01:35:00,5.90216,5.90243,5.90216,5.90235,12000000.0
2006-10-26 01:36:00,5.9022,5.90255,5.9022,5.90232,16000000.0
2006-10-26 01:37:00,5.90239,5.9026,5.90231,5.90241,15000000.0
2006-10-26 01:38:00,5.90233,5.90257,5.90224,5.90241,18000000.0
2006-10-26 01:39:00,5.90264,5.90323,5.90219,5.90219,10000000.0
2006-10-26 01:40:00,5.9023,5.90373,5.90217,5.90225,11000000.0
2006-10-26 01:41:00,5.90219,5.90367,5.90219,5.90267,16000000.0
2006-10-26 01:42:00,5.90291,5.90383,5.90272,5.90272,14000000.0
2006-10-26 01:43:00,5.90245,5.90343,5.90206,5.90286,16000000.0
2006-10-26 01:44:00,5.9036,5.90389,5.90229,5.90271,15000000.0
2006-10-26 01:45:00,5.90298,5.90311,5.90231,5.90245,16000000.0
2006-10-26 01:46:00,5.90225,5.90402,5.90225,5.90337,9000000.0
2006-10-26 01:47:00,5.90334,5.90411,5.90308,5.9035,17000000.0
2006-10-26 01:48:00,5.90375,5.90485,5.90362,5.90485,16000000.0
2006-10-26 01:49:00,5.90478,5.90495,5.9036,5.90432,10000000.0
2006-10-26 01:50:00,5.90325,5.90442,5.90272,5.90272,11000000.0
2006-10-26 01:51:00,5.90249,5.90366,5.90216,5.90261,12000000.0
2006-10-26 01:52:00,5.90238,5.90433,5.902,5.90292,12000000.0
2006-10-26 01:53:00,5.90309,5.90406,5.90247,5.90331,18000000.0
2006-10-26 01:54:00,5.90346,5.904,5.90263,5.90309,14000000.0
2006-10-26 01:55:00,5.90267,5.90358,5.90256,5.90268,18000000.0
2006-10-26 01:56:00,5.90208,5.90224,5.90185,5.90196,8000000.0
2006-10-26 01:57:00,5.90221,5.90305,5.90205,5.90279,13000000.0
2006-10-26 01:58:00,5.90198,5.90302,5.90198,5.90236,11000000.0
2006-10-26 01:59:00,5.90203,5.90321,5.90195,5.90292,11000000.0
2006-10-26 02:00:00,5.90327,5.90353,5.90197,5.90201,16000000.0
2006-10-26 02:01:00,5.90222,5.90389,5.90222,5.90297,21000000.0
2006-10-26 02:02:00,5.90309,5.9041,5.90257,5.9041,10000000.0
2006-10-26 02:03:00,5.90378,5.90378,5.90277,5.90293,8000000.0
2006-10-26 02:04:00,5.90274,5.90275,5.90256,5.90275,14000000.0
2006-10-26 02:05:00,5.90266,5.90296,5.90223,5.90258,14000000.0
2006-10-26 02:06:00,5.90297,5.90415,5.9025,5.90333,15000000.0
2006-10-26 02:07:00,5.90335,5.90378,5.90249,5.90286,10000000.0
2006-10-26 02:08:00,5.90283,5.90411,5.9028,5.90287,16000000.0
2006-10-26 02:09:00,5.90301,5.90348,5.90255,5.90298,18000000.0
2006-10-26 02:10:00,5.90266,5.90296,5.90258,5.90285,16000000.0
2006-10-26 02:11:00,5.9029,5.90377,5.90281,5.90333,14000000.0
2006-10-26 02:12:00,5.90292,5.90366,5.90226,5.9023,10000000.0
2006-10-26 02:13:00,5.90263,5.90302,5.90144,5.90144,15000000.0
2006-10-26 02:14:00,5.90263,5.90352,5.90174,5.9024,19000000.0
2006-10-26 02:15:00,5.9025,5.90311,5.90175,5.90217,12000000.0
2006-10-26 02:16:00,5.9033,5.90356,5.90202,5.9022,18000000.0
2006-10-26 02:17:00,5.90218,5.90346,5.90218,5.90262,14000000.0
2006-10-26 02:18:00,5.90227,5.90369,5.90185,5.90231,12000000.0
2006-10-26 02:19:00,5.90192,5.90331,5.90192,5.9023,14000000.0
2006-10-26 02:20:00,5.90246,5.90293,5.9021,5.90236,13000000.0
2006-10-26 02:21:00,5.90174,5.90196,5.90157,5.90157,15000000.0
2006-10-26 02:22:00,5.90208,5.90317,5.90179,5.90249,13000000.0
2006-10-26 02:23:00,5.90217,5.90302,5.90127,5.90252,16000000.0
2006-10-26 02:24:00,5.90326,5.90326,5.90092,5.90109,17000000.0
2006-10-26 02:25:00,5.90109,5.90196,5.9009,5.90138,10000000.0
2006-10-26 02:26:00,5.90168,5.90197,5.90076,5.90175,13000000.0
2006-10-26 02:27:00,5.90134,5.90134,5.90032,5.90032,7000000.0
2006-10-26 02:28:00,5.89984,5.90129,5.89966,5.90062,9000000.0
2006-10-26 02:29:00,5.90107,5.90166,5.89996,5.90025,20000000.0
2006-10-26 02:30:00,5.90043,5.90101,5.90009,5.90065,11000000.0
2006-10-26 02:31:00,5.90054,5.90081,5.90051,5.90081,9000000.0
2006-10-26 02:32:00,5.90091,5.90144,5.90019,5.90021,13000000.0
2006-10-26 02:33:00,5.90033,5.90112,5.9002,5.90089,14000000.0
2006-10-26 02:34:00,5.90067,5.90077,5.89933,5.90077,17000000.0
2006-10-26 02:35:00,5.89943,5.90062,5.89894,5.89894,15000000.0
2006-10-26 02:36:00,5.89899,5.9013,5.89899,5.90013,14000000.0
2006-10-26 02:37:00,5.90145,5.9015,5.90016,5.9015,13000000.0
2006-10-26 02:38:00,5.90129,5.90208,5.90039,5.90048,14000000.0
2006-10-26 02:39:00,5.90021,5.9014,5.89962,5.90005,15000000.0
2006-10-26 02:40:00,5.90032,5.90176,5.90032,5.90172,12000000.0
2006-10-26 02:41:00,5.901,5.90268,5.901,5.90124,13000000.0
2006-10-26 02:42:00,5.90073,5.9022,5.90073,5.90082,16000000.0
2006-10-26 02:43:00,5.90069,5.90157,5.90019,5.90142,18000000.0
2006-10-26 02:44:00,5.90173,5.90173,5.90015,5.90015,10000000.0
2006-10-26 02:45:00,5.90102,5.90123,5.90029,5.9008,14000000.0
2006-10-26 02:46:00,5.90062,5.90203,5.90029,5.90203,18000000.0
2006-10-26 02:47:00,5.90145,5.90184,5.90088,5.90104,17000000.0
2006-10-26 02:48:00,5.90152,5.90219,5.90135,5.90135,7000000.0
2006-10-26 02:49:00,5.90132,5.90242,5.9007,5.90227,13000000.0
2006-10-26 02:50:00,5.90198,5.90219,5.90108,5.90108,14000000.0
2006-10-26 02:51:00,5.90094,5.90224,5.90094,5.90121,15000000.0
2006-10-26 02:52:00,5.90107,5.9024,5.90107,5.90128,15000000.0
2006-10-26 02:53:00,5.9014,5.90183,5.90062,5.90118,9000000.0
2006-10-26 02:54:00,5.90157,5.90236,5.90147,5.90192,13000000.0
2006-10-26 02:55:00,5.90223,5.90224,5.9006,5.90143,11000000.0
2006-10-26 02:56:00,5.90199,5.90199,5.90026,5.90026,18000000.0
2006-10-26 02:57:00,5.90067,5.90266,5.90053,5.90157,13000000.0
2006-10-26 02:58:00,5.90126,5.9023,5.90108,5.90196,9000000.0
2006-10-26 02:59:00,5.90054,5.9017,5.9005,5.90107,14000000.0
2006-10-26 03:00:00,5.90096,5.90114,5.9007,5.90094,11000000.0
2006-10-26 03:01:00,5.90086,5.90241,5.90076,5.90148,11000000.0
2006-10-26 03:02:00,5.9013,5.90218,5.9013,5.90134,11000000.0
2006-10-26 03:03:00,5.90134,5.90232,5.90107,5.90133,23000000.0
2006-10-26 03:04:00,5.90096,5.90126,5.90096,5.90103,11000000.0
2006-10-26 03:05:00,5.90109,5.90133,5.90095,5.90133,17000000.0
2006-10-26 03:06:00,5.90166,5.902,5.90058,5.90071,9000000.0
2006-10-26 03:07:00,5.90007,5.90142,5.90007,5.90094,15000000.0
2006-10-26 03:08:00,5.90089,5.9009,5.90031,5.90049,12000000.0
2006-10-26 03:09:00,5.90037,5.9006,5.90028,5.90054,15000000.0
2006-10-26 03:10:00,5.90068,5.90224,5.90068,5.90144,19000000.0
2006-10-26 03:11:00,5.90232,5.90232,5.90071,5.90071,15000000.0
2006-10-26 03:12:00,5.90032,5.9008,5.90032,5.9008,18000000.0
2006-10-26 03:13:00,5.90083,5.90241,5.90083,5.90151,18000000.0
2006-10-26 03:14:00,5.90169,5.90169,5.901,5.9016,10000000.0
2006-10-26 03:15:00,5.90162,5.9024,5.90069,5.90069,7000000.0
2006-10-26 03:16:00,5.90055,5.90062,5.90031,5.90062,8000000.0
2006-10-26 03:17:00,5.90032,5.90187,5.90027,5.9005,10000000.0
2006-10-26 03:18:00,5.90135,5.90169,5.90002,5.90069,15000000.0
2006-10-26 03:19:00,5.90113,5.90132,5.90013,5.90127,10000000.0
2006-10-26 03:20:00,5.89968,5.90076,5.8991,5.9007,16000000.0
2006-10-26 03:21:00,5.90006,5.90105,5.89974,5.90043,11000000.0
2006-10-26 03:22:00,5.89962,5.90075,5.89962,5.90039,10000000.0
2006-10-26 03:23:00,5.90025,5.90048,5.90018,5.90018,12000000.0
2006-10-26 03:24:00,5.90053,5.90136,5.90021,5.90021,13000000.0
2006-10-26 03:25:00,5.90002,5.90136,5.89953,5.89953,11000000.0
2006-10-26 03:26:00,5.90062,5.90087,5.89919,5.90018,13000000.0
2006-10-26 03:27:00,5.89951,5.90033,5.8989,5.89934,14000000.0
2006-10-26 03:28:00,5.90071,5.90071,5.89882,5.89978,18000000.0
2006-10-26 03:29:00,5.89998,5.90033,5.89903,5.89919,15000000.0
2006-10-26 03:30:00,5.90036,5.90036,5.89917,5.89995,10000000.0
2006-10-26 03:31:00,5.90028,5.90076,5.8991,5.89964,13000000.0
2006-10-26 03:32:00,5.90012,5.90105,5.89955,5.89955,16000000.0
2006-10-26 03:33:00,5.89946,5.90034,5.89943,5.89951,13000000.0
2006-10-26 03:34:00,5.89923,5.90053,5.89922,5.89998,16000000.0
2006-10-26 03:35:00,5.89978,5.90067,5.89929,5.89943,10000000.0
2006-10-26 03:36:00,5.90039,5.90043,5.89939,5.89996,11000000.0
2006-10-26 03:37:00,5.89938,5.90029,5.89903,5.90018,13000000.0
2006-10-26 03:38:00,5.89997,5.90003,5.89869,5.89879,13000000.0
2006-10-26 03:39:00,5.89872,5.89888,5.89858,5.89872,13000000.0
2006-10-26 03:40:00,5.89874,5.89889,5.89858,5.89858,12000000.0
2006-10-26 03:41:00,5.89881,5.89881,5.8985,5.89866,16000000.0
2006-10-26 03:42:00,5.89869,5.89971,5.89869,5.89956,21000000.0
2006-10-26 03:43:00,5.90085,5.90157,5.8994,5.90142,18000000.0
2006-10-26 03:44:00,5.9007,5.90142,5.8993,5.90066,15000000.0
2006-10-26 03:45:00,5.90002,5.90002,5.89873,5.89963,9000000.0
2006-10-26 03:46:00,5.89975,5.9008,5.89975,5.9008,8000000.0
2006-10-26 03:47:00,5.90099,5.9011,5.90088,5.90105,11000000.0
2006-10-26 03:48:00,5.90006,5.90006,5.89873,5.89926,9000000.0
2006-10-26 03:49:00,5.89937,5.89986,5.89809,5.89809,16000000.0
2006-10-26 03:50:00,5.89811,5.89895,5.89775,5.89794,19000000.0
2006-10-26 03:51:00,5.89782,5.89851,5.89745,5.89851,9000000.0
2006-10-26 03:52:00,5.89864,5.89897,5.89721,5.89851,19000000.0
2006-10-26 03:53:00,5.89827,5.89878,5.89679,5.89679,10000000.0
2006-10-26 03:54:00,5.89896,5.89915,5.89737,5.89815,17000000.0
2006-10-26 03:55:00,5.89762,5.89898,5.8971,5.89809,16000000.0
2006-10-26 03:56:00,5.89784,5.898,5.8967,5.8967,7000000.0
2006-10-26 03:57:00,5.89659,5.89757,5.89622,5.89683,11000000.0
2006-10-26 03:58:00,5.8977,5.89804,5.89555,5.89629,12000000.0
2006-10-26 03:59:00,5.89718,5.89781,5.89615,5.89736,17000000.0
2006-10-26 04:00:00,5.89772,5.89772,5.89646,5.89729,12000000.0
2006-10-26 04:01:00,5.89671,5.89765,5.89641,5.89684,16000000.0
2006-10-26 04:02:00,5.89686,5.89794,5.89665,5.89709,14000000.0
2006-10-26 04:03:00,5.89687,5.89775,5.89607,5.89723,12000000.0
2006-10-26 04:04:00,5.8968,5.89702,5.89582,5.89594,16000000.0
2006-10-26 04:05:00,5.89614,5.89683,5.89552,5.89579,13000000.0
2006-10-26 04:06:00,5.89622,5.8969,5.89542,5.89607,16000000.0
2006-10-26 04:07:00,5.89628,5.89628,5.89514,5.89543,13000000.0
2006-10-26 04:08:00,5.89549,5.89578,5.89383,5.89436,14000000.0
2006-10-26 04:09:00,5.89332,5.89472,5.89246,5.89281,10000000.0
2006-10-26 04:10:00,5.89243,5.89319,5.89155,5.89308,12000000.0
2006-10-26 04:11:00,5.89277,5.89277,5.89174,5.89221,14000000.0
2006-10-26 04:12:00,5.8919,5.89256,5.89085,5.89211,19000000.0
2006-10-26 04:13:00,5.89255,5.89418,5.89197,5.89418,20000000.0
2006-10-26 04:14:00,5.89418,5.89461,5.89255,5.89255,12000000.0
2006-10-26 04:15:00,5.89282,5.89353,5.8924,5.8935,8000000.0
2006-10-26 04:16:00,5.89466,5.89554,5.89345,5.89448,13000000.0
2006-10-26 04:17:00,5.8937,5.895,5.89365,5.89407,15000000.0
2006-10-26 04:18:00,5.89421,5.89509,5.89362,5.89412,9000000.0
2006-10-26 04:19:00,5.89375,5.89468,5.89354,5.89354,12000000.0
2006-10-26 04:20:00,5.89325,5.89452,5.89325,5.89377,9000000.0
2006-10-26 04:21:00,5.89471,5.89482,5.89358,5.89477,17000000.0
2006-10-26 04:22:00,5.89477,5.89486,5.89332,5.89332,14000000.0
2006-10-26 04:23:00,5.89414,5.89444,5.89354,5.89367,10000000.0
2006-10-26 04:24:00,5.89379,5.89487,5.89356,5.8938,12000000.0
2006-10-26 04:25:00,5.89423,5.89538,5.89308,5.89538,10000000.0
2006-10-26 04:26:00,5.89495,5.89495,5.89393,5.89429,7000000.0
2006-10-26 04:27:00,5.89372,5.89438,5.89273,5.8939,15000000.0
2006-10-26 04:28:00,5.89382,5.8944,5.89377,5.89439,7000000.0
2006-10-26 04:29:00,5.89451,5.89495,5.89364,5.89431,14000000.0
2006-10-26 04:30:00,5.89413,5.89504,5.89374,5.89417,11000000.0
2006-10-26 04:31:00,5.89429,5.89506,5.89362,5.89362,15000000.0
2006-10-26 04:32:00,5.89387,5.89488,5.89368,5.89394,17000000.0
2006-10-26 04:33:00,5.89322,5.89344,5.89322,5.89344,14000000.0
2006-10-26 04:34:00,5.89372,5.89498,5.89359,5.89376,9000000.0
2006-10-26 04:35:00,5.89403,5.89481,5.89224,5.89224,12000000.0
2006-10-26 04:36:00,5.89282,5.89316,5.89173,5.89173,12000000.0
2006-10-26 04:37:00,5.89191,5.89281,5.89166,5.89241,12000000.0
2006-10-26 04:38:00,5.89184,5.89321,5.89171,5.89198,11000000.0
2006-10-26 04:39:00,5.8919,5.8927,5.89188,5.8927,17000000.0
2006-10-26 04:40:00,5.89227,5.8925,5.89129,5.89129,9000000.0
2006-10-26 04:41:00,5.89315,5.89316,5.89183,5.89231,10000000.0
2006-10-26 04:42:00,5.89166,5.89166,5.89067,5.8915,8000000.0
2006-10-26 04:43:00,5.89039,5.89197,5.88992,5.89092,18000000.0
2006-10-26 04:44:00,5.89066,5.89212,5.89039,5.89147,9000000.0
2006-10-26 04:45:00,5.89095,5.8916,5.8906,5.89123,9000000.0
2006-10-26 04:46:00,5.89142,5.8921,5.89097,5.89192,16000000.0
2006-10-26 04:47:00,5.89239,5.89353,5.89175,5.89353,12000000.0
2006-10-26 04:48:00,5.89223,5.89243,5.89127,5.89231,10000000.0
2006-10-26 04:49:00,5.89086,5.89205,5.89086,5.89156,16000000.0
2006-10-26 04:50:00,5.89184,5.89212,5.89071,5.89128,16000000.0
2006-10-26 04:51:00,5.89134,5.89269,5.89119,5.89162,20000000.0
2006-10-26 04:52:00,5.89187,5.89234,5.89143,5.89153,13000000.0
2006-10-26 04:53:00,5.89147,5.89239,5.89121,5.89121,11000000.0
2006-10-26 04:54:00,5.89139,5.89308,5.89139,5.89167,11000000.0
2006-10-26 04:55:00,5.89118,5.8923,5.89118,5.89146,12000000.0
2006-10-26 04:56:00,5.8914,5.89173,5.89134,5.89156,16000000.0
2006-10-26 04:57:00,5.89278,5.89278,5.89141,5.89141,7000000.0
2006-10-26 04:58:00,5.89085,5.89111,5.89085,5.89093,13000000.0
2006-10-26 04:59:00,5.89095,5.8933,5.89095,5.89311,17000000.0
2006-10-26 05:00:00,5.89161,5.89203,5.89126,5.89144,10000000.0
2006-10-26 05:01:00,5.89164,5.89251,5.89164,5.89228,13000000.0
2006-10-26 05:02:00,5.89187,5.89317,5.89121,5.89169,18000000.0
2006-10-26 05:03:00,5.89253,5.89265,5.89177,5.89192,9000000.0
2006-10-26 05:04:00,5.89127,5.89214,5.89036,5.89097,12000000.0
2006-10-26 05:05:00,5.89166,5.89225,5.89086,5.89138,10000000.0
2006-10-26 05:06:00,5.89191,5.89267,5.89094,5.89095,20000000.0
2006-10-26 05:07:00,5.89166,5.89201,5.89024,5.89201,10000000.0
2006-10-26 05:08:00,5.89078,5.89208,5.89012,5.89057,17000000.0
2006-10-26 05:09:00,5.89065,5.89117,5.88966,5.89061,15000000.0
2006-10-26 05:10:00,5.88993,5.89069,5.88969,5.88969,10000000.0
2006-10-26 05:11:00,5.89034,5.89097,5.88978,5.89097,16000000.0
2006-10-26 05:12:00,5.89058,5.89102,5.89008,5.89015,7000000.0
2006-10-26 05:13:00,5.88965,5.89119,5.88958,5.89026,12000000.0
2006-10-26 05:14:00,5.88972,5.89111,5.88972,5.89021,14000000.0
2006-10-26 05:15:00,5.89035,5.89096,5.89001,5.8908,16000000.0
2006-10-26 05:16:00,5.89078,5.89119,5.89009,5.89009,15000000.0
2006-10-26 05:17:00,5.88993,5.89171,5.88993,5.8911,10000000.0
2006-10-26 05:18:00,5.89137,5.89373,5.89137,5.89373,13000000.0
2006-10-26 05:19:00,5.89243,5.89309,5.89151,5.89245,13000000.0
2006-10-26 05:20:00,5.8917,5.89288,5.89153,5.89153,20000000.0
2006-10-26 05:21:00,5.89166,5.893,5.89165,5.893,9000000.0
2006-10-26 05:22:00,5.89137,5.89268,5.89059,5.89166,17000000.0
2006-10-26 05:23:00,5.89068,5.89191,5.89066,5.89146,14000000.0
2006-10-26 05:24:00,5.89196,5.8928,5.89127,5.89173,19000000.0
2006-10-26 05:25:00,5.89125,5.8918,5.89074,5.89074,13000000.0
2006-10-26 05:26:00,5.89119,5.89239,5.89071,5.89178,13000000.0
2006-10-26 05:27:00,5.8917,5.89236,5.8911,5.8911,13000000.0
2006-10-26 05:28:00,5.89115,5.89229,5.89092,5.89128,10000000.0
2006-10-26 05:29:00,5.89155,5.89228,5.89085,5.89156,17000000.0
2006-10-26 05:30:00,5.89223,5.89256,5.89079,5.89079,21000000.0
2006-10-26 05:31:00,5.89094,5.89216,5.89058,5.89058,13000000.0
2006-10-26 05:32:00,5.89131,5.89276,5.89102,5.89138,16000000.0
2006-10-26 05:33:00,5.89105,5.89172,5.89105,5.89124,13000000.0
2006-10-26 05:34:00,5.89148,5.89288,5.89141,5.89272,13000000.0
2006-10-26 05:35:00,5.89151,5.89286,5.89151,5.89195,14000000.0
2006-10-26 05:36:00,5.89192,5.89342,5.89186,5.89277,18000000.0
2006-10-26 05:37:00,5.89278,5.89304,5.89171,5.89273,12000000.0
2006-10-26 05:38:00,5.89302,5.89335,5.8925,5.89335,13000000.0
2006-10-26 05:39:00,5.89356,5.89383,5.89354,5.89376,21000000.0
2006-10-26 05:40:00,5.89369,5.89391,5.89358,5.89391,14000000.0
2006-10-26 05:41:00,5.89373,5.89394,5.89361,5.89385,13000000.0
2006-10-26 05:42:00,5.89372,5.89386,5.89365,5.89365,8000000.0
2006-10-26 05:43:00,5.89389,5.89469,5.89386,5.89469,13000000.0
2006-10-26 05:44:00,5.89314,5.89387,5.89255,5.89255,13000000.0
2006-10-26 05:45:00,5.89227,5.89328,5.892,5.8921,24000000.0
2006-10-26 05:46:00,5.89278,5.89322,5.89209,5.89228,14000000.0
2006-10-26 05:47:00,5.89215,5.89337,5.89215,5.89324,11000000.0
2006-10-26 05:48:00,5.89311,5.89341,5.89249,5.89308,18000000.0
2006-10-26 05:49:00,5.89296,5.89341,5.89236,5.89302,10000000.0
2006-10-26 05:50:00,5.89227,5.89368,5.89221,5.89277,10000000.0
2006-10-26 05:51:00,5.89293,5.89315,5.89172,5.89205,11000000.0
2006-10-26 05:52:00,5.89213,5.89305,5.8918,5.89305,19000000.0
2006-10-26 05:53:00,5.89354,5.89359,5.89227,5.89268,15000000.0
2006-10-26 05:54:00,5.89229,5.89313,5.892,5.892,7000000.0
2006-10-26 05:55:00,5.89214,5.89215,5.89181,5.89181,12000000.0
2006-10-26 05:56:00,5.89248,5.89356,5.89236,5.89337,16000000.0
2006-10-26 05:57:00,5.89297,5.89297,5.89169,5.89196,11000000.0
2006-10-26 05:58:00,5.89175,5.89207,5.89165,5.89172,22000000.0
2006-10-26 05:59:00,5.89185,5.89204,5.89185,5.8919,9000000.0
2006-10-26 06:00:00,5.89208,5.89314,5.89188,5.89235,17000000.0
2006-10-26 06:01:00,5.8927,5.89332,5.89159,5.89166,18000000.0
2006-10-26 06:02:00,5.89181,5.89188,5.89108,5.89115,18000000.0
2006-10-26 06:03:00,5.89151,5.89284,5.89151,5.89238,16000000.0
2006-10-26 06:04:00,5.89247,5.89273,5.89209,5.8923,8000000.0
2006-10-26 06:05:00,5.89249,5.89357,5.89234,5.89357,10000000.0
2006-10-26 06:06:00,5.89299,5.89329,5.89179,5.89301,27000000.0
2006-10-26 06:07:00,5.89302,5.89302,5.89186,5.89186,17000000.0
2006-10-26 06:08:00,5.89223,5.89309,5.89186,5.89189,14000000.0
2006-10-26 06:09:00,5.89132,5.89209,5.89128,5.89159,13000000.0
2006-10-26 06:10:00,5.89167,5.89312,5.89167,5.89183,14000000.0
2006-10-26 06:11:00,5.89196,5.89331,5.89187,5.89331,16000000.0
2006-10-26 06:12:00,5.89291,5.8936,5.89225,5.89328,17000000.0
2006-10-26 06:13:00,5.89258,5.89375,5.89255,5.89306,14000000.0
2006-10-26 06:14:00,5.89303,5.89426,5.89236,5.89312,12000000.0
2006-10-26 06:15:00,5.89269,5.8943,5.89269,5.89315,13000000.0
2006-10-26 06:16:00,5.89295,5.89406,5.89295,5.89403,14000000.0
2006-10-26 06:17:00,5.89291,5.8948,5.89291,5.8948,11000000.0
2006-10-26 06:18:00,5.89452,5.89576,5.89401,5.8949,12000000.0
2006-10-26 06:19:00,5.89544,5.89603,5.89457,5.89571,19000000.0
2006-10-26 06:20:00,5.89594,5.89605,5.89384,5.89432,11000000.0
2006-10-26 06:21:00,5.895,5.89522,5.89417,5.89522,9000000.0
2006-10-26 06:22:00,5.89467,5.89489,5.89296,5.89413,22000000.0
2006-10-26 06:23:00,5.89428,5.89485,5.89395,5.89472,18000000.0
2006-10-26 06:24:00,5.89419,5.89498,5.89391,5.89431,8000000.0
2006-10-26 06:25:00,5.89398,5.89569,5.89398,5.89525,9000000.0
2006-10-26 06:26:00,5.89504,5.89618,5.89404,5.89471,13000000.0
2006-10-26 06:27:00,5.89523,5.89588,5.89459,5.89459,15000000.0
2006-10-26 06:28:00,5.89452,5.89547,5.89424,5.89424,18000000.0
2006-10-26 06:29:00,5.89438,5.8956,5.894,5.89425,16000000.0
2006-10-26 06:30:00,5.89484,5.89535,5.89434,5.8949,10000000.0
2006-10-26 06:31:00,5.89508,5.89569,5.89464,5.89524,13000000.0
2006-10-26 06:32:00,5.89534,5.89586,5.89517,5.8956,10000000.0
2006-10-26 06:33:00,5.89584,5.89662,5.89578,5.89586,10000000.0
2006-10-26 06:34:00,5.8963,5.89692,5.8957,5.89604,15000000.0
2006-10-26 06:35:00,5.89451,5.89605,5.89451,5.89586,13000000.0
2006-10-26 06:36:00,5.8962,5.89706,5.89537,5.89573,23000000.0
2006-10-26 06:37:00,5.89575,5.89629,5.89539,5.89562,11000000.0
2006-10-26 06:38:00,5.89583,5.89624,5.89505,5.89584,17000000.0
2006-10-26 06:39:00,5.89518,5.89552,5.89412,5.89412,8000000.0
2006-10-26 06:40:00,5.89496,5.89549,5.89338,5.89338,15000000.0
2006-10-26 06:41:00,5.89357,5.89483,5.89353,5.89469,15000000.0
2006-10-26 06:42:00,5.89444,5.89458,5.89327,5.89432,16000000.0
2006-10-26 06:43:00,5.89419,5.89437,5.8934,5.89383,12000000.0
2006-10-26 06:44:00,5.89428,5.89513,5.89392,5.89424,13000000.0
2006-10-26 06:45:00,5.89382,5.89443,5.89361,5.89361,14000000.0
2006-10-26 06:46:00,5.89362,5.89485,5.89343,5.89485,12000000.0
2006-10-26 06:47:00,5.89465,5.89476,5.89338,5.89374,11000000.0
2006-10-26 06:48:00,5.89414,5.89505,5.8935,5.89398,15000000.0
2006-10-26 06:49:00,5.89397,5.89475,5.89363,5.89424,17000000.0
2006-10-26 06:50:00,5.89417,5.89479,5.89311,5.8942,13000000.0
2006-10-26 06:51:00,5.89411,5.89504,5.89319,5.89319,8000000.0
2006-10-26 06:52:00,5.89332,5.89469,5.89309,5.89394,14000000.0
2006-10-26 06:53:00,5.89412,5.89458,5.8934,5.89399,13000000.0
2006-10-26 06:54:00,5.89278,5.89383,5.89278,5.89304,8000000.0
2006-10-26 06:55:00,5.89285,5.89304,5.89274,5.89283,10000000.0
2006-10-26 06:56:00,5.89273,5.89299,5.89273,5.89288,11000000.0
2006-10-26 06:57:00,5.89296,5.89428,5.89296,5.89303,17000000.0
2006-10-26 06:58:00,5.8946,5.8946,5.89303,5.89309,12000000.0
2006-10-26 06:59:00,5.89296,5.89317,5.89287,5.89299,14000000.0
2006-10-26 07:00:00,5.89437,5.89437,5.89352,5.89397,11000000.0
2006-10-26 07:01:00,5.89377,5.89408,5.89336,5.89336,10000000.0
2006-10-26 07:02:00,5.89299,5.89399,5.89295,5.89297,14000000.0
2006-10-26 07:03:00,5.89294,5.89366,5.89258,5.89258,7000000.0
2006-10-26 07:04:00,5.89264,5.8935,5.89199,5.89304,16000000.0
2006-10-26 07:05:00,5.89327,5.89429,5.89318,5.89372,15000000.0
2006-10-26 07:06:00,5.89343,5.89459,5.89286,5.89336,16000000.0
2006-10-26 07:07:00,5.89331,5.89475,5.89302,5.89354,12000000.0
2006-10-26 07:08:00,5.89382,5.89412,5.89319,5.89355,8000000.0
2006-10-26 07:09:00,5.89361,5.89415,5.89305,5.89415,8000000.0
2006-10-26 07:10:00,5.8944,5.8944,5.89294,5.89395,16000000.0
2006-10-26 07:11:00,5.8942,5.89457,5.894,5.89457,17000000.0
2006-10-26 07:12:00,5.89502,5.89502,5.89471,5.89475,20000000.0
2006-10-26 07:13:00,5.89505,5.89536,5.89386,5.89536,18000000.0
2006-10-26 07:14:00,5.89581,5.89599,5.89457,5.89515,11000000.0
2006-10-26 07:15:00,5.89556,5.89602,5.89466,5.89569,18000000.0
2006-10-26 07:16:00,5.89618,5.89688,5.89498,5.89498,18000000.0
2006-10-26 07:17:00,5.8948,5.89555,5.89412,5.89544,12000000.0
2006-10-26 07:18:00,5.89542,5.89614,5.89459,5.89544,18000000.0
2006-10-26 07:19:00,5.89538,5.89614,5.89478,5.89607,14000000.0
2006-10-26 07:20:00,5.89545,5.89705,5.89473,5.89705,18000000.0
2006-10-26 07:21:00,5.89548,5.89596,5.89431,5.89555,13000000.0
2006-10-26 07:22:00,5.89551,5.89585,5.89418,5.89418,14000000.0
2006-10-26 07:23:00,5.8958,5.8958,5.89433,5.89529,15000000.0
2006-10-26 07:24:00,5.89581,5.89582,5.89556,5.89564,16000000.0
2006-10-26 07:25:00,5.89504,5.89578,5.89446,5.89578,15000000.0
2006-10-26 07:26:00,5.89614,5.89615,5.89591,5.89615,13000000.0
2006-10-26 07:27:00,5.895,5.89582,5.89406,5.89406,12000000.0
2006-10-26 07:28:00,5.89547,5.89638,5.89465,5.89465,22000000.0
2006-10-26 07:29:00,5.89457,5.89591,5.89457,5.89591,16000000.0
2006-10-26 07:30:00,5.89596,5.89629,5.89594,5.89608,14000000.0
2006-10-26 07:31:00,5.89592,5.89607,5.89518,5.89607,13000000.0
2006-10-26 07:32:00,5.89603,5.89603,5.89503,5.89567,9000000.0
2006-10-26 07:33:00,5.89535,5.89613,5.89535,5.89613,7000000.0
2006-10-26 07:34:00,5.89575,5.89601,5.89427,5.89427,18000000.0
2006-10-26 07:35:00,5.89406,5.8953,5.89406,5.89436,9000000.0
2006-10-26 07:36:00,5.8945,5.89583,5.89378,5.89474,13000000.0
2006-10-26 07:37:00,5.89387,5.89526,5.89387,5.89526,11000000.0
2006-10-26 07:38:00,5.89535,5.89583,5.89457,5.89583,11000000.0
2006-10-26 07:39:00,5.89565,5.89565,5.89386,5.89386,19000000.0
2006-10-26 07:40:00,5.89371,5.89504,5.89371,5.89499,11000000.0
2006-10-26 07:41:00,5.8948,5.89496,5.89414,5.89489,7000000.0
2006-10-26 07:42:00,5.89501,5.89538,5.89424,5.89454,13000000.0
2006-10-26 07:43:00,5.89454,5.89538,5.8942,5.89537,14000000.0
2006-10-26 07:44:00,5.8958,5.89583,5.89554,5.8956,10000000.0
2006-10-26 07:45:00,5.89563,5.89609,5.89563,5.89571,8000000.0
2006-10-26 07:46:00,5.89548,5.89607,5.89502,5.89526,13000000.0
2006-10-26 07:47:00,5.89548,5.89605,5.89531,5.89605,15000000.0
2006-10-26 07:48:00,5.89598,5.89606,5.895,5.89544,13000000.0
2006-10-26 07:49:00,5.89565,5.89625,5.89496,5.89625,10000000.0
2006-10-26 07:50:00,5.89626,5.89626,5.89443,5.89496,17000000.0
2006-10-26 07:51:00,5.89476,5.89592,5.89463,5.89521,16000000.0
2006-10-26 07:52:00,5.89576,5.89712,5.89551,5.89712,13000000.0
2006-10-26 07:53:00,5.89699,5.89702,5.89595,5.89604,10000000.0
2006-10-26 07:54:00,5.89618,5.89696,5.89581,5.89696,11000000.0
2006-10-26 07:55:00,5.89695,5.89743,5.89562,5.8965,12000000.0
2006-10-26 07:56:00,5.89603,5.89665,5.895,5.8966,13000000.0
2006-10-26 07:57:00,5.8966,5.89668,5.89548,5.89605,8000000.0
2006-10-26 07:58:00,5.89715,5.89762,5.89589,5.89627,14000000.0
2006-10-26 07:59:00,5.89654,5.89737,5.89596,5.89669,15000000.0
2006-10-26 08:00:00,5.89719,5.89774,5.89676,5.89737,10000000.0
2006-10-26 08:01:00,5.8978,5.89819,5.89704,5.89776,13000000.0
2006-10-26 08:02:00,5.89775,5.89855,5.89727,5.89855,14000000.0
2006-10-26 08:03:00,5.89818,5.89833,5.89723,5.89817,12000000.0
2006-10-26 08:04:00,5.89829,5.89829,5.89636,5.89708,16000000.0
2006-10-26 08:05:00,5.89738,5.89738,5.89596,5.89736,14000000.0
2006-10-26 08:06:00,5.89742,5.89795,5.89622,5.89711,19000000.0
2006-10-26 08:07:00,5.89743,5.89787,5.89629,5.89691,19000000.0
2006-10-26 08:08:00,5.89757,5.89792,5.89626,5.89721,11000000.0
2006-10-26 08:09:00,5.89814,5.89829,5.89665,5.89764,10000000.0
2006-10-26 08:10:00,5.89712,5.89798,5.8962,5.89798,16000000.0
2006-10-26 08:11:00,5.89709,5.89776,5.89681,5.89776,9000000.0
2006-10-26 08:12:00,5.89763,5.89763,5.89669,5.89749,10000000.0
2006-10-26 08:13:00,5.89689,5.89734,5.89571,5.89605,11000000.0
2006-10-26 08:14:00,5.89595,5.89643,5.89456,5.89634,12000000.0
2006-10-26 08:15:00,5.89555,5.89555,5.8942,5.89532,15000000.0
2006-10-26 08:16:00,5.89498,5.89498,5.89313,5.89369,14000000.0
2006-10-26 08:17:00,5.89467,5.8947,5.89293,5.89398,10000000.0
2006-10-26 08:18:00,5.89359,5.89359,5.89297,5.89319,9000000.0
2006-10-26 08:19:00,5.89329,5.89442,5.89329,5.89438,11000000.0
2006-10-26 08:20:00,5.89432,5.89432,5.89335,5.89346,11000000.0
2006-10-26 08:21:00,5.89287,5.89423,5.89287,5.89393,20000000.0
2006-10-26 08:22:00,5.89483,5.89532,5.89403,5.89446,8000000.0
2006-10-26 08:23:00,5.89437,5.89565,5.89406,5.89525,12000000.0
2006-10-26 08:24:00,5.89524,5.89535,5.89395,5.89439,13000000.0
2006-10-26 08:25:00,5.89436,5.8957,5.89374,5.89467,12000000.0
2006-10-26 08:26:00,5.89526,5.89653,5.89416,5.89476,13000000.0
2006-10-26 08:27:00,5.89472,5.89565,5.89434,5.89565,11000000.0
2006-10-26 08:28:00,5.89445,5.8955,5.89445,5.89549,8000000.0
2006-10-26 08:29:00,5.89511,5.89551,5.89393,5.89487,12000000.0
2006-10-26 08:30:00,5.89543,5.89543,5.89457,5.89457,11000000.0
2006-10-26 08:31:00,5.8949,5.89534,5.89401,5.89522,10000000.0
2006-10-26 08:32:00,5.89444,5.89444,5.89266,5.89331,13000000.0
2006-10-26 08:33:00,5.89216,5.89264,5.89128,5.89254,11000000.0
2006-10-26 08:34:00,5.89317,5.89412,5.89233,5.89381,17000000.0
2006-10-26 08:35:00,5.89389,5.89531,5.89307,5.89531,11000000.0
2006-10-26 08:36:00,5.8944,5.89462,5.89297,5.89423,10000000.0
2006-10-26 08:37:00,5.89302,5.89441,5.89273,5.89318,9000000.0
2006-10-26 08:38:00,5.89453,5.89483,5.89402,5.89483,18000000.0
2006-10-26 08:39:00,5.89432,5.89439,5.89347,5.89379,8000000.0
2006-10-26 08:40:00,5.89339,5.89466,5.89339,5.89466,7000000.0
2006-10-26 08:41:00,5.89391,5.89522,5.89366,5.89495,16000000.0
2006-10-26 08:42:00,5.8952,5.8952,5.8931,5.89396,14000000.0
2006-10-26 08:43:00,5.8945,5.89516,5.89337,5.89448,12000000.0
2006-10-26 08:44:00,5.89484,5.89512,5.89359,5.89359,9000000.0
2006-10-26 08:45:00,5.89427,5.89461,5.89345,5.89403,18000000.0
2006-10-26 08:46:00,5.89427,5.89427,5.89255,5.8931,14000000.0
2006-10-26 08:47:00,5.89398,5.89428,5.89176,5.89176,18000000.0
2006-10-26 08:48:00,5.89277,5.89309,5.89125,5.8916,12000000.0
2006-10-26 08:49:00,5.89136,5.8926,5.89095,5.89095,14000000.0
2006-10-26 08:50:00,5.89154,5.89353,5.8914,5.8924,16000000.0
2006-10-26 08:51:00,5.89261,5.89298,5.89122,5.89297,21000000.0
2006-10-26 08:52:00,5.89192,5.89363,5.89178,5.89196,20000000.0
2006-10-26 08:53:00,5.89115,5.89115,5.88934,5.8904,7000000.0
2006-10-26 08:54:00,5.88847,5.89051,5.88847,5.89051,17000000.0
2006-10-26 08:55:00,5.88939,5.88968,5.8881,5.88877,12000000.0
2006-10-26 08:56:00,5.88959,5.88959,5.88779,5.88815,17000000.0
2006-10-26 08:57:00,5.88883,5.88928,5.88757,5.88894,16000000.0
2006-10-26 08:58:00,5.88953,5.88964,5.88818,5.88892,12000000.0
2006-10-26 08:59:00,5.8888,5.88893,5.8874,5.88866,13000000.0
2006-10-26 09:00:00,5.88854,5.88854,5.88698,5.88812,17000000.0
2006-10-26 09:01:00,5.88716,5.88716,5.88458,5.88556,13000000.0
2006-10-26 09:02:00,5.88473,5.88536,5.8843,5.8843,8000000.0
2006-10-26 09:03:00,5.88471,5.88552,5.88383,5.8852,16000000.0
2006-10-26 09:04:00,5.88501,5.88539,5.88316,5.8835,8000000.0
2006-10-26 09:05:00,5.88561,5.88561,5.88455,5.88496,11000000.0
2006-10-26 09:06:00,5.8853,5.88578,5.88436,5.88436,10000000.0
2006-10-26 09:07:00,5.88404,5.88463,5.88345,5.88355,10000000.0
2006-10-26 09:08:00,5.88399,5.88399,5.88182,5.88377,19000000.0
2006-10-26 09:09:00,5.88345,5.88431,5.88216,5.88394,16000000.0
2006-10-26 09:10:00,5.88465,5.88492,5.88366,5.88489,8000000.0
2006-10-26 09:11:00,5.88427,5.88472,5.88361,5.88443,11000000.0
2006-10-26 09:12:00,5.88436,5.88576,5.88422,5.88535,16000000.0
2006-10-26 09:13:00,5.88539,5.88609,5.88439,5.88497,15000000.0
2006-10-26 09:14:00,5.88557,5.88643,5.88525,5.88549,17000000.0
2006-10-26 09:15:00,5.88566,5.88629,5.88473,5.88568,12000000.0
2006-10-26 09:16:00,5.88567,5.88609,5.8845,5.88568,14000000.0
2006-10-26 09:17:00,5.88642,5.88642,5.88498,5.88513,14000000.0
2006-10-26 09:18:00,5.88497,5.8858,5.88395,5.8858,18000000.0
2006-10-26 09:19:00,5.88529,5.88598,5.88395,5.88578,14000000.0
2006-10-26 09:20:00,5.88536,5.88577,5.88411,5.88517,18000000.0
2006-10-26 09:21:00,5.88503,5.88549,5.88395,5.88549,17000000.0
2006-10-26 09:22:00,5.88422,5.88576,5.88413,5.88448,13000000.0
2006-10-26 09:23:00,5.88463,5.88524,5.88415,5.88415,12000000.0
2006-10-26 09:24:00,5.88452,5.88566,5.88393,5.88393,14000000.0
2006-10-26 09:25:00,5.8839,5.88402,5.88057,5.88057,9000000.0
2006-10-26 09:26:00,5.8799,5.8829,5.87944,5.8829,13000000.0
2006-10-26 09:27:00,5.88283,5.88283,5.88134,5.88209,13000000.0
2006-10-26 09:28:00,5.88233,5.88372,5.88114,5.88228,19000000.0
2006-10-26 09:29:00,5.88372,5.88464,5.88241,5.88464,14000000.0
2006-10-26 09:30:00,5.88504,5.88564,5.88316,5.88465,15000000.0
2006-10-26 09:31:00,5.88371,5.88496,5.88306,5.88384,11000000.0
2006-10-26 09:32:00,5.88364,5.88422,5.8827,5.88409,16000000.0
2006-10-26 09:33:00,5.88422,5.88422,5.88176,5.88281,9000000.0
2006-10-26 09:34:00,5.8837,5.88439,5.88236,5.88417,18000000.0
2006-10-26 09:35:00,5.8842,5.88479,5.88313,5.88363,14000000.0
2006-10-26 09:36:00,5.88393,5.88433,5.88332,5.88376,16000000.0
2006-10-26 09:37:00,5.88372,5.88412,5.88266,5.88381,20000000.0
2006-10-26 09:38:00,5.88414,5.88422,5.88255,5.88333,19000000.0
2006-10-26 09:39:00,5.88422,5.88469,5.88328,5.88469,16000000.0
2006-10-26 09:40:00,5.88447,5.88539,5.88309,5.88499,12000000.0
2006-10-26 09:41:00,5.88494,5.88545,5.8839,5.88419,18000000.0
2006-10-26 09:42:00,5.88376,5.88508,5.88348,5.88348,16000000.0
2006-10-26 09:43:00,5.88352,5.88545,5.88352,5.88415,15000000.0
2006-10-26 09:44:00,5.88492,5.88558,5.88395,5.88476,13000000.0
2006-10-26 09:45:00,5.88491,5.88532,5.88356,5.88504,13000000.0
2006-10-26 09:46:00,5.88316,5.88444,5.8831,5.88444,17000000.0
2006-10-26 09:47:00,5.8843,5.88523,5.88315,5.8836,13000000.0
2006-10-26 09:48:00,5.88472,5.8849,5.88362,5.88362,16000000.0
2006-10-26 09:49:00,5.88476,5.88532,5.88371,5.88514,17000000.0
2006-10-26 09:50:00,5.88454,5.88501,5.88391,5.88501,12000000.0
2006-10-26 09:51:00,5.88555,5.88555,5.88414,5.88414,16000000.0
2006-10-26 09:52:00,5.8848,5.88556,5.88472,5.88546,16000000.0
2006-10-26 09:53:00,5.88578,5.88639,5.88421,5.88591,15000000.0
2006-10-26 09:54:00,5.8858,5.8858,5.88396,5.88396,15000000.0
2006-10-26 09:55:00,5.88454,5.88571,5.88411,5.88509,15000000.0
2006-10-26 09:56:00,5.88458,5.88534,5.88356,5.88491,17000000.0
2006-10-26 09:57:00,5.88524,5.88551,5.88422,5.88538,12000000.0
2006-10-26 09:58:00,5.88479,5.88564,5.8835,5.88425,14000000.0
2006-10-26 09:59:00,5.88524,5.88524,5.88414,5.88501,10000000.0
2006-10-26 10:00:00,5.88528,5.88528,5.88427,5.88466,11000000.0
2006-10-26 10:01:00,5.88477,5.8857,5.88407,5.88541,24000000.0
2006-10-26 10:02:00,5.88457,5.88655,5.88446,5.88497,14000000.0
2006-10-26 10:03:00,5.88572,5.88658,5.88507,5.88627,16000000.0
2006-10-26 10:04:00,5.88542,5.88579,5.88478,5.88524,10000000.0
2006-10-26 10:05:00,5.88566,5.88606,5.88457,5.88568,10000000.0
2006-10-26 10:06:00,5.88527,5.88604,5.88507,5.88576,9000000.0
2006-10-26 10:07:00,5.8858,5.8858,5.88428,5.88436,11000000.0
2006-10-26 10:08:00,5.88499,5.8853,5.88397,5.88397,9000000.0
2006-10-26 10:09:00,5.883,5.88544,5.88299,5.88544,11000000.0
2006-10-26 10:10:00,5.88513,5.88513,5.88384,5.88388,15000000.0
2006-10-26 10:11:00,5.8837,5.88458,5.88282,5.88311,16000000.0
2006-10-26 10:12:00,5.88317,5.88402,5.88286,5.88378,19000000.0
2006-10-26 10:13:00,5.8829,5.88378,5.88263,5.8831,9000000.0
2006-10-26 10:14:00,5.88354,5.88358,5.88212,5.88355,11000000.0
2006-10-26 10:15:00,5.88354,5.8838,5.88296,5.88296,8000000.0
2006-10-26 10:16:00,5.88355,5.88365,5.88336,5.8835,17000000.0
2006-10-26 10:17:00,5.88366,5.88463,5.88306,5.8838,16000000.0
2006-10-26 10:18:00,5.88342,5.88356,5.88165,5.88269,16000000.0
2006-10-26 10:19:00,5.88131,5.88284,5.88076,5.88081,17000000.0
2006-10-26 10:20:00,5.88117,5.88178,5.8799,5.8799,16000000.0
2006-10-26 10:21:00,5.87861,5.87946,5.87798,5.87908,7000000.0
2006-10-26 10:22:00,5.87823,5.87985,5.87823,5.87985,10000000.0
2006-10-26 10:23:00,5.87959,5.8804,5.87914,5.8804,14000000.0
2006-10-26 10:24:00,5.87917,5.88044,5.87912,5.87912,13000000.0
2006-10-26 10:25:00,5.88025,5.88104,5.87905,5.88104,12000000.0
2006-10-26 10:26:00,5.88099,5.88099,5.8798,5.88069,11000000.0
2006-10-26 10:27:00,5.8806,5.88076,5.87939,5.88015,13000000.0
2006-10-26 10:28:00,5.88051,5.88132,5.87964,5.88132,13000000.0
2006-10-26 10:29:00,5.88079,5.88111,5.87963,5.88038,11000000.0
2006-10-26 10:30:00,5.88176,5.88214,5.88037,5.88161,9000000.0
2006-10-26 10:31:00,5.88154,5.88251,5.88061,5.8823,16000000.0
2006-10-26 10:32:00,5.88125,5.88268,5.88108,5.88268,9000000.0
2006-10-26 10:33:00,5.88197,5.88279,5.88025,5.88038,12000000.0
2006-10-26 10:34:00,5.87932,5.88134,5.87932,5.88078,11000000.0
2006-10-26 10:35:00,5.88157,5.88157,5.87993,5.88022,17000000.0
2006-10-26 10:36:00,5.88061,5.88199,5.88054,5.8811,10000000.0
2006-10-26 10:37:00,5.8806,5.88207,5.8806,5.88104,15000000.0
2006-10-26 10:38:00,5.88185,5.88206,5.88047,5.88063,17000000.0
2006-10-26 10:39:00,5.88173,5.88226,5.88033,5.88034,13000000.0
2006-10-26 10:40:00,5.88237,5.88244,5.88128,5.88225,10000000.0
2006-10-26 10:41:00,5.88228,5.88244,5.88097,5.88225,15000000.0
2006-10-26 10:42:00,5.88229,5.8832,5.88128,5.88188,12000000.0
2006-10-26 10:43:00,5.8834,5.88408,5.88235,5.88408,13000000.0
2006-10-26 10:44:00,5.88429,5.88432,5.88295,5.88397,12000000.0
2006-10-26 10:45:00,5.88422,5.88422,5.88295,5.88367,13000000.0
2006-10-26 10:46:00,5.88379,5.88384,5.88179,5.88232,13000000.0
2006-10-26 10:47:00,5.88194,5.88245,5.88138,5.88195,7000000.0
2006-10-26 10:48:00,5.88213,5.88261,5.88137,5.88245,12000000.0
2006-10-26 10:49:00,5.88258,5.8829,5.88215,5.88246,10000000.0
2006-10-26 10:50:00,5.88207,5.88319,5.88172,5.88172,14000000.0
2006-10-26 10:51:00,5.88131,5.88298,5.88089,5.88228,11000000.0
2006-10-26 10:52:00,5.88251,5.88301,5.88105,5.88142,20000000.0
2006-10-26 10:53:00,5.88224,5.8829,5.88182,5.8829,9000000.0
2006-10-26 10:54:00,5.88216,5.88311,5.8812,5.8828,18000000.0
2006-10-26 10:55:00,5.88249,5.88328,5.88191,5.88276,10000000.0
2006-10-26 10:56:00,5.88256,5.88305,5.88207,5.88273,11000000.0
2006-10-26 10:57:00,5.88235,5.88235,5.88172,5.88172,8000000.0
2006-10-26 10:58:00,5.8821,5.88266,5.88202,5.88225,10000000.0
2006-10-26 10:59:00,5.88189,5.883,5.88189,5.88288,10000000.0
2006-10-26 11:00:00,5.8817,5.88293,5.8817,5.88293,15000000.0
2006-10-26 11:01:00,5.88317,5.88342,5.88186,5.88186,12000000.0
2006-10-26 11:02:00,5.88403,5.88403,5.88226,5.88293,8000000.0
2006-10-26 11:03:00,5.88255,5.88425,5.88241,5.88425,11000000.0
2006-10-26 11:04:00,5.88356,5.88407,5.88247,5.88302,15000000.0
2006-10-26 11:05:00,5.88305,5.88434,5.88222,5.88434,17000000.0
2006-10-26 11:06:00,5.88301,5.88417,5.88248,5.88368,12000000.0
2006-10-26 11:07:00,5.88388,5.88439,5.88307,5.88439,11000000.0
2006-10-26 11:08:00,5.88389,5.88465,5.88198,5.88315,22000000.0
2006-10-26 11:09:00,5.88249,5.88327,5.88222,5.88271,9000000.0
2006-10-26 11:10:00,5.88263,5.8834,5.88194,5.88313,16000000.0
2006-10-26 11:11:00,5.8828,5.883,5.88109,5.88109,7000000.0
2006-10-26 11:12:00,5.88309,5.8832,5.88177,5.88259,15000000.0
2006-10-26 11:13:00,5.8826,5.88385,5.88179,5.88385,11000000.0
2006-10-26 11:14:00,5.88369,5.88369,5.88208,5.88208,18000000.0
2006-10-26 11:15:00,5.88161,5.88295,5.88136,5.8827,11000000.0
2006-10-26 11:16:00,5.88265,5.88293,5.88146,5.88293,13000000.0
2006-10-26 11:17:00,5.88287,5.88287,5.88188,5.88254,13000000.0
2006-10-26 11:18:00,5.8828,5.8828,5.8815,5.88231,9000000.0
2006-10-26 11:19:00,5.88246,5.88269,5.88156,5.88159,17000000.0
2006-10-26 11:20:00,5.88152,5.88277,5.88126,5.88209,14000000.0
2006-10-26 11:21:00,5.88227,5.88277,5.88119,5.88237,14000000.0
2006-10-26 11:22:00,5.88224,5.88226,5.88104,5.8814,22000000.0
2006-10-26 11:23:00,5.88208,5.88221,5.88148,5.88213,8000000.0
2006-10-26 11:24:00,5.88231,5.88272,5.88092,5.88223,18000000.0
2006-10-26 11:25:00,5.88209,5.88222,5.88107,5.88219,9000000.0
2006-10-26 11:26:00,5.88248,5.88319,5.88231,5.88319,15000000.0
2006-10-26 11:27:00,5.88297,5.88311,5.88115,5.88221,10000000.0
2006-10-26 11:28:00,5.88185,5.88266,5.88083,5.88249,13000000.0
2006-10-26 11:29:00,5.88234,5.88282,5.88073,5.88182,17000000.0
2006-10-26 11:30:00,5.88148,5.88241,5.88069,5.88234,13000000.0
2006-10-26 11:31:00,5.88204,5.88204,5.88101,5.88124,12000000.0
2006-10-26 11:32:00,5.88122,5.88314,5.88122,5.88231,20000000.0
2006-10-26 11:33:00,5.88304,5.88304,5.88282,5.88295,16000000.0
2006-10-26 11:34:00,5.88293,5.8837,5.88202,5.88261,13000000.0
2006-10-26 11:35:00,5.88194,5.88309,5.8813,5.88262,14000000.0
2006-10-26 11:36:00,5.88261,5.88339,5.88245,5.88339,11000000.0
2006-10-26 11:37:00,5.88359,5.88372,5.88197,5.88197,16000000.0
2006-10-26 11:38:00,5.88249,5.88387,5.88249,5.88387,8000000.0
2006-10-26 11:39:00,5.88369,5.88409,5.8829,5.88409,11000000.0
2006-10-26 11:40:00,5.88406,5.88423,5.88346,5.88347,12000000.0
2006-10-26 11:41:00,5.88318,5.88364,5.88258,5.88258,10000000.0
2006-10-26 11:42:00,5.88222,5.88271,5.88175,5.88271,10000000.0
2006-10-26 11:43:00,5.88249,5.88253,5.8812,5.88242,17000000.0
2006-10-26 11:44:00,5.88336,5.88406,5.88154,5.88212,15000000.0
2006-10-26 11:45:00,5.88199,5.88318,5.88199,5.8823,16000000.0
2006-10-26 11:46:00,5.88178,5.88297,5.88169,5.88297,7000000.0
2006-10-26 11:47:00,5.88325,5.88337,5.88299,5.88312,16000000.0
2006-10-26 11:48:00,5.88331,5.88392,5.8824,5.8824,13000000.0
2006-10-26 11:49:00,5.88372,5.88381,5.88224,5.88376,10000000.0
2006-10-26 11:50:00,5.88375,5.88382,5.88212,5.88216,12000000.0
2006-10-26 11:51:00,5.88362,5.88377,5.8824,5.88316,14000000.0
2006-10-26 11:52:00,5.88351,5.88388,5.88225,5.88225,18000000.0
2006-10-26 11:53:00,5.8818,5.88297,5.88116,5.88235,16000000.0
2006-10-26 11:54:00,5.88085,5.88264,5.8808,5.88201,8000000.0
2006-10-26 11:55:00,5.88168,5.88243,5.88098,5.88232,8000000.0
2006-10-26 11:56:00,5.88192,5.88238,5.88084,5.882,8000000.0
2006-10-26 11:57:00,5.88176,5.88189,5.88085,5.88166,11000000.0
2006-10-26 11:58:00,5.88172,5.88259,5.88054,5.88193,14000000.0
2006-10-26 11:59:00,5.88067,5.88288,5.88067,5.88104,11000000.0
2006-10-26 12:00:00,5.88116,5.88279,5.88105,5.8818,15000000.0
2006-10-26 12:01:00,5.88139,5.88228,5.88139,5.88216,13000000.0
2006-10-26 12:02:00,5.8825,5.8825,5.88218,5.88236,15000000.0
2006-10-26 12:03:00,5.88242,5.88292,5.88097,5.88196,11000000.0
2006-10-26 12:04:00,5.88255,5.88355,5.8824,5.88344,9000000.0
2006-10-26 12:05:00,5.88315,5.88346,5.88236,5.88258,9000000.0
2006-10-26 12:06:00,5.88351,5.88368,5.88217,5.88307,15000000.0
2006-10-26 12:07:00,5.8834,5.88354,5.88216,5.8832,11000000.0
2006-10-26 12:08:00,5.88383,5.88383,5.88236,5.88346,8000000.0
2006-10-26 12:09:00,5.8834,5.8834,5.88174,5.88337,18000000.0
2006-10-26 12:10:00,5.88344,5.88368,5.88202,5.88202,14000000.0
2006-10-26 12:11:00,5.88313,5.88365,5.8827,5.88346,9000000.0
2006-10-26 12:12:00,5.88358,5.88377,5.88332,5.88332,18000000.0
2006-10-26 12:13:00,5.88345,5.88359,5.88336,5.8834,12000000.0
2006-10-26 12:14:00,5.88348,5.88413,5.88348,5.88411,10000000.0
2006-10-26 12:15:00,5.88377,5.88395,5.88296,5.88379,8000000.0
2006-10-26 12:16:00,5.88416,5.88416,5.88392,5.884,14000000.0
2006-10-26 12:17:00,5.88398,5.88435,5.88298,5.88435,13000000.0
2006-10-26 12:18:00,5.8835,5.88373,5.88274,5.88337,10000000.0
2006-10-26 12:19:00,5.88396,5.88396,5.8837,5.88393,11000000.0
2006-10-26 12:20:00,5.8837,5.88385,5.88358,5.88385,8000000.0
2006-10-26 12:21:00,5.88355,5.88371,5.88327,5.88333,20000000.0
2006-10-26 12:22:00,5.88355,5.88417,5.88232,5.88359,14000000.0
2006-10-26 12:23:00,5.88409,5.88413,5.88381,5.8839,11000000.0
2006-10-26 12:24:00,5.88344,5.88344,5.88214,5.88228,17000000.0
2006-10-26 12:25:00,5.88226,5.88313,5.88193,5.88193,12000000.0
2006-10-26 12:26:00,5.88213,5.88353,5.88213,5.88285,7000000.0
2006-10-26 12:27:00,5.88265,5.88426,5.88254,5.88416,7000000.0
2006-10-26 12:28:00,5.88423,5.88447,5.88308,5.88308,19000000.0
2006-10-26 12:29:00,5.88294,5.885,5.88294,5.88435,12000000.0
2006-10-26 12:30:00,5.88463,5.88472,5.8837,5.8845,10000000.0
2006-10-26 12:31:00,5.88438,5.88445,5.88363,5.88425,12000000.0
2006-10-26 12:32:00,5.88448,5.88491,5.88415,5.88485,12000000.0
2006-10-26 12:33:00,5.88432,5.88516,5.88357,5.88397,15000000.0
2006-10-26 12:34:00,5.884,5.8853,5.88366,5.88485,12000000.0
2006-10-26 12:35:00,5.88565,5.88629,5.88517,5.88575,12000000.0
2006-10-26 12:36:00,5.88653,5.88725,5.88573,5.88665,15000000.0
2006-10-26 12:37:00,5.8862,5.88622,5.88471,5.88574,8000000.0
2006-10-26 12:38:00,5.8858,5.88649,5.88462,5.88603,15000000.0
2006-10-26 12:39:00,5.88616,5.8866,5.8853,5.88594,14000000.0
2006-10-26 12:40:00,5.88663,5.88672,5.88528,5.88606,18000000.0
2006-10-26 12:41:00,5.88695,5.88696,5.88558,5.88676,11000000.0
2006-10-26 12:42:00,5.88658,5.88662,5.88511,5.88537,17000000.0
2006-10-26 12:43:00,5.88676,5.88676,5.88522,5.88557,11000000.0
2006-10-26 12:44:00,5.88643,5.88654,5.88495,5.88516,13000000.0
2006-10-26 12:45:00,5.8861,5.88694,5.88589,5.88623,10000000.0
2006-10-26 12:46:00,5.88658,5.88717,5.88543,5.88671,20000000.0
2006-10-26 12:47:00,5.88627,5.88755,5.88565,5.88755,10000000.0
2006-10-26 12:48:00,5.88734,5.88782,5.8865,5.88782,10000000.0
2006-10-26 12:49:00,5.88749,5.88804,5.88658,5.88711,15000000.0
2006-10-26 12:50:00,5.88773,5.8883,5.88688,5.8883,14000000.0
2006-10-26 12:51:00,5.88847,5.88847,5.88689,5.88775,14000000.0
2006-10-26 12:52:00,5.88776,5.8884,5.8876,5.88782,9000000.0
2006-10-26 12:53:00,5.88838,5.88838,5.88686,5.88762,9000000.0
2006-10-26 12:54:00,5.88645,5.88873,5.88645,5.88827,20000000.0
2006-10-26 12:55:00,5.88908,5.88947,5.88719,5.88803,12000000.0
2006-10-26 12:56:00,5.88729,5.88829,5.88714,5.8881,7000000.0
2006-10-26 12:57:00,5.88864,5.88864,5.88707,5.88836,13000000.0
2006-10-26 12:58:00,5.88761,5.88838,5.88676,5.88773,16000000.0
2006-10-26 12:59:00,5.88797,5.88799,5.88668,5.88786,14000000.0
2006-10-26 13:00:00,5.88727,5.88727,5.88522,5.88608,12000000.0
2006-10-26 13:01:00,5.88591,5.88596,5.88462,5.88543,17000000.0
2006-10-26 13:02:00,5.88601,5.88601,5.88473,5.88473,10000000.0
2006-10-26 13:03:00,5.8845,5.88568,5.8845,5.88568,22000000.0
2006-10-26 13:04:00,5.88578,5.88703,5.88491,5.88703,20000000.0
2006-10-26 13:05:00,5.88686,5.88686,5.88523,5.88583,14000000.0
2006-10-26 13:06:00,5.88655,5.8872,5.88594,5.88624,17000000.0
2006-10-26 13:07:00,5.88565,5.88682,5.88565,5.88573,22000000.0
2006-10-26 13:08:00,5.88509,5.88533,5.88506,5.88533,12000000.0
2006-10-26 13:09:00,5.88552,5.88677,5.88531,5.88577,12000000.0
2006-10-26 13:10:00,5.88587,5.88742,5.88587,5.88707,20000000.0
2006-10-26 13:11:00,5.88711,5.88735,5.88692,5.88707,12000000.0
2006-10-26 13:12:00,5.88708,5.8873,5.88586,5.8873,16000000.0
2006-10-26 13:13:00,5.88656,5.88805,5.88656,5.88724,14000000.0
2006-10-26 13:14:00,5.88695,5.88715,5.88598,5.88715,17000000.0
2006-10-26 13:15:00,5.88699,5.88792,5.88652,5.88767,7000000.0
2006-10-26 13:16:00,5.88788,5.88795,5.88652,5.88667,9000000.0
2006-10-26 13:17:00,5.88599,5.88725,5.88515,5.88646,15000000.0
2006-10-26 13:18:00,5.88624,5.88745,5.88599,5.88694,17000000.0
2006-10-26 13:19:00,5.88675,5.88748,5.8864,5.88719,15000000.0
2006-10-26 13:20:00,5.8873,5.88774,5.88607,5.88734,12000000.0
2006-10-26 13:21:00,5.8867,5.88723,5.88583,5.88584,24000000.0
2006-10-26 13:22:00,5.886,5.88718,5.88515,5.88607,12000000.0
2006-10-26 13:23:00,5.88618,5.88618,5.88443,5.88492,12000000.0
2006-10-26 13:24:00,5.88535,5.88632,5.88492,5.88555,18000000.0
2006-10-26 13:25:00,5.88586,5.88695,5.88528,5.88655,12000000.0
2006-10-26 13:26:00,5.88562,5.88645,5.88532,5.88645,12000000.0
2006-10-26 13:27:00,5.88674,5.88674,5.8845,5.8845,9000000.0
2006-10-26 13:28:00,5.88511,5.88652,5.88466,5.88545,15000000.0
2006-10-26 13:29:00,5.88593,5.88604,5.88504,5.88557,14000000.0
2006-10-26 13:30:00,5.88569,5.88615,5.88558,5.88614,11000000.0
2006-10-26 13:31:00,5.88576,5.88604,5.88513,5.88604,11000000.0
2006-10-26 13:32:00,5.88524,5.88555,5.88431,5.88547,8000000.0
2006-10-26 13:33:00,5.88409,5.88521,5.88356,5.88412,14000000.0
2006-10-26 13:34:00,5.88401,5.88507,5.88352,5.88384,11000000.0
2006-10-26 13:35:00,5.8836,5.88544,5.88338,5.88338,16000000.0
2006-10-26 13:36:00,5.88329,5.88403,5.88294,5.88347,8000000.0
2006-10-26 13:37:00,5.88329,5.88329,5.88137,5.88192,17000000.0
2006-10-26 13:38:00,5.88176,5.88363,5.88176,5.88296,14000000.0
2006-10-26 13:39:00,5.88305,5.8836,5.88245,5.88358,10000000.0
2006-10-26 13:40:00,5.88392,5.88392,5.88293,5.88293,8000000.0
2006-10-26 13:41:00,5.88292,5.8834,5.88248,5.8833,11000000.0
2006-10-26 13:42:00,5.88441,5.88448,5.88249,5.88339,14000000.0
2006-10-26 13:43:00,5.88235,5.88345,5.88235,5.8834,11000000.0
2006-10-26 13:44:00,5.88296,5.88354,5.88204,5.88204,11000000.0
2006-10-26 13:45:00,5.88207,5.88398,5.88207,5.88367,14000000.0
2006-10-26 13:46:00,5.88329,5.88344,5.88225,5.88255,11000000.0
2006-10-26 13:47:00,5.88325,5.8836,5.88182,5.88283,13000000.0
2006-10-26 13:48:00,5.88313,5.88319,5.88163,5.88229,14000000.0
2006-10-26 13:49:00,5.88296,5.88317,5.88178,5.88201,12000000.0
2006-10-26 13:50:00,5.88303,5.88322,5.88206,5.88283,16000000.0
2006-10-26 13:51:00,5.88302,5.88315,5.8818,5.88311,14000000.0
2006-10-26 13:52:00,5.88301,5.88301,5.88169,5.88232,10000000.0
2006-10-26 13:53:00,5.88328,5.8834,5.88235,5.88275,10000000.0
2006-10-26 13:54:00,5.8845,5.88476,5.88272,5.88272,8000000.0
2006-10-26 13:55:00,5.88443,5.88449,5.88321,5.88371,13000000.0
2006-10-26 13:56:00,5.88338,5.88445,5.88298,5.88318,17000000.0
2006-10-26 13:57:00,5.88302,5.88438,5.8827,5.88438,13000000.0
2006-10-26 13:58:00,5.88379,5.88426,5.88313,5.88426,7000000.0
2006-10-26 13:59:00,5.88437,5.88475,5.88351,5.88475,9000000.0
2006-10-26 14:00:00,5.8848,5.88571,5.88433,5.88571,7000000.0
2006-10-26 14:01:00,5.88586,5.88586,5.88436,5.88543,11000000.0
2006-10-26 14:02:00,5.88531,5.88531,5.88415,5.8851,19000000.0
2006-10-26 14:03:00,5.88513,5.88545,5.8837,5.88509,13000000.0
2006-10-26 14:04:00,5.88388,5.88494,5.88378,5.88383,22000000.0
2006-10-26 14:05:00,5.88383,5.88537,5.88375,5.8853,17000000.0
2006-10-26 14:06:00,5.88595,5.88595,5.88454,5.88511,11000000.0
2006-10-26 14:07:00,5.88376,5.88549,5.88376,5.88549,9000000.0
2006-10-26 14:08:00,5.88545,5.88561,5.88441,5.88561,11000000.0
2006-10-26 14:09:00,5.88557,5.88603,5.88464,5.88603,12000000.0
2006-10-26 14:10:00,5.88707,5.88707,5.88562,5.88602,13000000.0
2006-10-26 14:11:00,5.88663,5.88709,5.88584,5.88616,14000000.0
2006-10-26 14:12:00,5.88644,5.88672,5.88554,5.88588,11000000.0
2006-10-26 14:13:00,5.88614,5.88614,5.88498,5.88579,11000000.0
2006-10-26 14:14:00,5.8865,5.88656,5.88522,5.88635,7000000.0
2006-10-26 14:15:00,5.8855,5.886,5.88393,5.88495,14000000.0
2006-10-26 14:16:00,5.88338,5.88506,5.88289,5.88473,13000000.0
2006-10-26 14:17:00,5.88459,5.88495,5.8833,5.88381,22000000.0
2006-10-26 14:18:00,5.88368,5.88561,5.88368,5.88495,15000000.0
2006-10-26 14:19:00,5.88443,5.88459,5.8831,5.88333,12000000.0
2006-10-26 14:20:00,5.88397,5.88401,5.88253,5.88276,7000000.0
2006-10-26 14:21:00,5.88399,5.88463,5.88331,5.88449,13000000.0
2006-10-26 14:22:00,5.88439,5.88439,5.88301,5.88301,8000000.0
2006-10-26 14:23:00,5.88305,5.88313,5.8817,5.88268,11000000.0
2006-10-26 14:24:00,5.88254,5.88345,5.88158,5.88204,13000000.0
2006-10-26 14:25:00,5.88331,5.88331,5.88141,5.88249,15000000.0
2006-10-26 14:26:00,5.88287,5.88423,5.88257,5.88423,8000000.0
2006-10-26 14:27:00,5.88384,5.88396,5.88231,5.88396,10000000.0
2006-10-26 14:28:00,5.88387,5.88411,5.88329,5.88372,11000000.0
2006-10-26 14:29:00,5.88381,5.88473,5.88331,5.88343,21000000.0
2006-10-26 14:30:00,5.88395,5.88481,5.88207,5.88247,11000000.0
2006-10-26 14:31:00,5.88208,5.8833,5.88032,5.88222,17000000.0
2006-10-26 14:32:00,5.88251,5.88251,5.87927,5.88094,15000000.0
2006-10-26 14:33:00,5.8806,5.88101,5.87872,5.88012,8000000.0
2006-10-26 14:34:00,5.87931,5.88026,5.87837,5.87973,9000000.0
2006-10-26 14:35:00,5.87848,5.88093,5.87835,5.88018,11000000.0
2006-10-26 14:36:00,5.8792,5.8792,5.87636,5.87768,15000000.0
2006-10-26 14:37:00,5.8772,5.87808,5.87647,5.87779,8000000.0
2006-10-26 14:38:00,5.87799,5.87903,5.8773,5.87866,10000000.0
2006-10-26 14:39:00,5.87832,5.87951,5.87811,5.87951,19000000.0
2006-10-26 14:40:00,5.87802,5.88001,5.87795,5.88001,15000000.0
2006-10-26 14:41:00,5.87868,5.88069,5.87868,5.87941,15000000.0
2006-10-26 14:42:00,5.8801,5.88051,5.87901,5.88048,17000000.0
2006-10-26 14:43:00,5.8802,5.88153,5.87956,5.88014,15000000.0
2006-10-26 14:44:00,5.88049,5.88159,5.88005,5.8804,15000000.0
2006-10-26 14:45:00,5.88062,5.88178,5.88045,5.88178,9000000.0
2006-10-26 14:46:00,5.8818,5.8818,5.88043,5.88078,11000000.0
2006-10-26 14:47:00,5.8807,5.88122,5.87954,5.88036,12000000.0
2006-10-26 14:48:00,5.88106,5.88145,5.87991,5.88108,12000000.0
2006-10-26 14:49:00,5.88086,5.88097,5.87897,5.87897,12000000.0
2006-10-26 14:50:00,5.87972,5.88038,5.87763,5.87852,15000000.0
2006-10-26 14:51:00,5.87922,5.87953,5.87802,5.87926,10000000.0
2006-10-26 14:52:00,5.87914,5.87993,5.8776,5.87993,13000000.0
2006-10-26 14:53:00,5.87986,5.88015,5.87832,5.88015,13000000.0
2006-10-26 14:54:00,5.87937,5.87937,5.87761,5.87874,9000000.0
2006-10-26 14:55:00,5.87907,5.87927,5.87787,5.87888,16000000.0
2006-10-26 14:56:00,5.87868,5.87972,5.87808,5.87943,15000000.0
2006-10-26 14:57:00,5.87956,5.87956,5.87816,5.87878,15000000.0
2006-10-26 14:58:00,5.87914,5.88005,5.87895,5.87947,11000000.0
2006-10-26 14:59:00,5.88079,5.88125,5.87952,5.88021,14000000.0
2006-10-26 15:00:00,5.88094,5.88114,5.87932,5.88114,18000000.0
2006-10-26 15:01:00,5.88125,5.88129,5.88001,5.88093,12000000.0
2006-10-26 15:02:00,5.88055,5.88107,5.87983,5.88107,7000000.0
2006-10-26 15:03:00,5.88109,5.88109,5.87895,5.87985,18000000.0
2006-10-26 15:04:00,5.87906,5.8808,5.87906,5.87975,21000000.0
2006-10-26 15:05:00,5.87946,5.87969,5.87767,5.8781,13000000.0
2006-10-26 15:06:00,5.87923,5.87971,5.87807,5.8793,14000000.0
2006-10-26 15:07:00,5.8794,5.88187,5.87887,5.88108,22000000.0
2006-10-26 15:08:00,5.88195,5.88198,5.88008,5.88093,10000000.0
2006-10-26 15:09:00,5.8807,5.88111,5.88005,5.88102,9000000.0
2006-10-26 15:10:00,5.88121,5.88171,5.88029,5.88141,14000000.0
2006-10-26 15:11:00,5.88159,5.88175,5.88068,5.88175,12000000.0
2006-10-26 15:12:00,5.88115,5.88174,5.88017,5.88174,13000000.0
2006-10-26 15:13:00,5.88048,5.88148,5.88048,5.88142,12000000.0
2006-10-26 15:14:00,5.88081,5.88225,5.88053,5.88225,10000000.0
2006-10-26 15:15:00,5.88187,5.88387,5.88099,5.88387,16000000.0
2006-10-26 15:16:00,5.8837,5.88428,5.88288,5.88396,15000000.0
2006-10-26 15:17:00,5.88347,5.88358,5.88247,5.88327,14000000.0
2006-10-26 15:18:00,5.88422,5.88422,5.88211,5.88324,12000000.0
2006-10-26 15:19:00,5.88265,5.88349,5.88186,5.88235,11000000.0
2006-10-26 15:20:00,5.88238,5.88292,5.88115,5.88292,14000000.0
2006-10-26 15:21:00,5.88272,5.88394,5.88176,5.88394,14000000.0
2006-10-26 15:22:00,5.88457,5.88497,5.88252,5.8849,10000000.0
2006-10-26 15:23:00,5.88549,5.88549,5.8838,5.8838,11000000.0
2006-10-26 15:24:00,5.88291,5.88373,5.88273,5.88367,10000000.0
2006-10-26 15:25:00,5.88443,5.8846,5.88342,5.88431,16000000.0
2006-10-26 15:26:00,5.88493,5.88493,5.88292,5.88403,15000000.0
2006-10-26 15:27:00,5.88389,5.88427,5.88321,5.88427,10000000.0
2006-10-26 15:28:00,5.88345,5.88397,5.88283,5.88371,11000000.0
2006-10-26 15:29:00,5.88411,5.88411,5.88251,5.88313,19000000.0
2006-10-26 15:30:00,5.8839,5.88503,5.8834,5.88503,10000000.0
2006-10-26 15:31:00,5.88499,5.88499,5.88384,5.88438,14000000.0
2006-10-26 15:32:00,5.88437,5.88437,5.88291,5.88324,12000000.0
2006-10-26 15:33:00,5.88321,5.88437,5.88261,5.88336,20000000.0
2006-10-26 15:34:00,5.88303,5.88382,5.88295,5.88382,12000000.0
2006-10-26 15:35:00,5.88402,5.88469,5.88286,5.88418,12000000.0
2006-10-26 15:36:00,5.88425,5.88425,5.88197,5.88275,10000000.0
2006-10-26 15:37:00,5.88219,5.88269,5.88086,5.88159,10000000.0
2006-10-26 15:38:00,5.88128,5.88191,5.88025,5.88148,13000000.0
2006-10-26 15:39:00,5.88114,5.8813,5.88015,5.88065,7000000.0
2006-10-26 15:40:00,5.87974,5.88074,5.87927,5.88047,10000000.0
2006-10-26 15:41:00,5.88028,5.88091,5.87961,5.88091,9000000.0
2006-10-26 15:42:00,5.88078,5.88155,5.88004,5.88075,13000000.0
2006-10-26 15:43:00,5.88124,5.88124,5.87979,5.88073,16000000.0
2006-10-26 15:44:00,5.88015,5.88188,5.88015,5.8817,14000000.0
2006-10-26 15:45:00,5.88111,5.88315,5.88111,5.88225,15000000.0
2006-10-26 15:46:00,5.88293,5.88352,5.8819,5.88294,13000000.0
2006-10-26 15:47:00,5.88275,5.88275,5.8816,5.8816,9000000.0
2006-10-26 15:48:00,5.88214,5.88324,5.88139,5.88314,21000000.0
2006-10-26 15:49:00,5.88223,5.8826,5.88115,5.88115,23000000.0
2006-10-26 15:50:00,5.88245,5.88325,5.88142,5.88325,12000000.0
2006-10-26 15:51:00,5.8838,5.88421,5.88244,5.88382,19000000.0
2006-10-26 15:52:00,5.88372,5.88437,5.88282,5.88333,15000000.0
2006-10-26 15:53:00,5.88303,5.88336,5.88148,5.88277,14000000.0
2006-10-26 15:54:00,5.88333,5.88339,5.88235,5.88339,15000000.0
2006-10-26 15:55:00,5.88336,5.8837,5.88205,5.88355,12000000.0
2006-10-26 15:56:00,5.88358,5.88358,5.88168,5.88328,18000000.0
2006-10-26 15:57:00,5.88252,5.88252,5.88143,5.88143,10000000.0
2006-10-26 15:58:00,5.88122,5.88371,5.88122,5.88341,22000000.0
2006-10-26 15:59:00,5.8821,5.88323,5.88139,5.88309,12000000.0
2006-10-26 16:00:00,5.88382,5.88518,5.88306,5.88408,12000000.0
2006-10-26 16:01:00,5.88368,5.88463,5.88244,5.88267,12000000.0
2006-10-26 16:02:00,5.88258,5.88331,5.88131,5.88323,13000000.0
2006-10-26 16:03:00,5.88314,5.88314,5.88123,5.88271,13000000.0
2006-10-26 16:04:00,5.88232,5.88311,5.88155,5.88311,11000000.0
2006-10-26 16:05:00,5.88238,5.88253,5.88163,5.88224,9000000.0
2006-10-26 16:06:00,5.88248,5.88407,5.88235,5.88311,14000000.0
2006-10-26 16:07:00,5.88428,5.88444,5.8805,5.88185,15000000.0
2006-10-26 16:08:00,5.88132,5.88178,5.87971,5.88053,15000000.0
2006-10-26 16:09:00,5.8807,5.8807,5.87855,5.87938,17000000.0
2006-10-26 16:10:00,5.87926,5.87937,5.87693,5.87809,14000000.0
2006-10-26 16:11:00,5.87854,5.87863,5.87756,5.87863,9000000.0
2006-10-26 16:12:00,5.8788,5.87929,5.8781,5.87902,15000000.0
2006-10-26 16:13:00,5.8789,5.8798,5.8781,5.87919,14000000.0
2006-10-26 16:14:00,5.87957,5.88,5.87869,5.87954,12000000.0
2006-10-26 16:15:00,5.87951,5.88006,5.87868,5.87993,14000000.0
2006-10-26 16:16:00,5.8803,5.88174,5.87979,5.87996,13000000.0
2006-10-26 16:17:00,5.88108,5.8819,5.88068,5.88138,18000000.0
2006-10-26 16:18:00,5.88025,5.88133,5.88,5.88,13000000.0
2006-10-26 16:19:00,5.87923,5.88042,5.87899,5.8794,8000000.0
2006-10-26 16:20:00,5.87914,5.88043,5.8786,5.88037,13000000.0
2006-10-26 16:21:00,5.8794,5.88,5.87811,5.87864,12000000.0
2006-10-26 16:22:00,5.87801,5.87931,5.87801,5.87884,11000000.0
2006-10-26 16:23:00,5.88001,5.88001,5.87871,5.87878,14000000.0
2006-10-26 16:24:00,5.87885,5.87995,5.87837,5.87995,15000000.0
2006-10-26 16:25:00,5.88008,5.88008,5.87916,5.87957,11000000.0
2006-10-26 16:26:00,5.87874,5.87942,5.87818,5.87942,8000000.0
2006-10-26 16:27:00,5.87871,5.87928,5.87824,5.87861,10000000.0
2006-10-26 16:28:00,5.87831,5.87999,5.87809,5.87999,15000000.0
2006-10-26 16:29:00,5.8793,5.8793,5.87809,5.87855,7000000.0
2006-10-26 16:30:00,5.87847,5.87975,5.87795,5.87891,16000000.0
2006-10-26 16:31:00,5.87868,5.87926,5.8781,5.87916,14000000.0
2006-10-26 16:32:00,5.87817,5.87892,5.87782,5.87864,7000000.0
2006-10-26 16:33:00,5.87826,5.87826,5.87626,5.87782,8000000.0
2006-10-26 16:34:00,5.87752,5.87801,5.87677,5.87801,8000000.0
2006-10-26 16:35:00,5.87785,5.87806,5.8776,5.87783,9000000.0
2006-10-26 16:36:00,5.87709,5.87709,5.87548,5.87627,13000000.0
2006-10-26 16:37:00,5.87598,5.87639,5.87571,5.87618,18000000.0
2006-10-26 16:38:00,5.87605,5.87612,5.87496,5.87605,18000000.0
2006-10-26 16:39:00,5.87522,5.87522,5.8734,5.87431,20000000.0
2006-10-26 16:40:00,5.8744,5.87629,5.8744,5.87629,13000000.0
2006-10-26 16:41:00,5.87643,5.87664,5.87514,5.87568,20000000.0
2006-10-26 16:42:00,5.87642,5.87662,5.8751,5.8763,18000000.0
2006-10-26 16:43:00,5.87509,5.87684,5.87509,5.87673,15000000.0
2006-10-26 16:44:00,5.87598,5.87664,5.87493,5.87493,20000000.0
2006-10-26 16:45:00,5.87457,5.87608,5.87457,5.87475,13000000.0
2006-10-26 16:46:00,5.87487,5.87618,5.87487,5.87583,15000000.0
2006-10-26 16:47:00,5.87503,5.87574,5.87491,5.87535,8000000.0
2006-10-26 16:48:00,5.8753,5.8772,5.875,5.87702,11000000.0
2006-10-26 16:49:00,5.87684,5.87684,5.87537,5.87537,12000000.0
2006-10-26 16:50:00,5.87719,5.87846,5.87659,5.87846,15000000.0
2006-10-26 16:51:00,5.87829,5.87844,5.87643,5.8776,18000000.0
2006-10-26 16:52:00,5.87833,5.87862,5.87738,5.87862,14000000.0
2006-10-26 16:53:00,5.87861,5.88009,5.87797,5.87964,8000000.0
2006-10-26 16:54:00,5.87775,5.87869,5.87686,5.87733,11000000.0
2006-10-26 16:55:00,5.87757,5.87815,5.87636,5.87802,12000000.0
2006-10-26 16:56:00,5.87804,5.87825,5.87712,5.87807,10000000.0
2006-10-26 16:57:00,5.87788,5.87794,5.87612,5.87705,8000000.0
2006-10-26 16:58:00,5.87662,5.87825,5.87662,5.8777,9000000.0
2006-10-26 16:59:00,5.87792,5.87792,5.87605,5.87683,13000000.0
2006-10-26 17:00:00,5.87723,5.87957,5.87667,5.87957,11000000.0
2006-10-26 17:01:00,5.8793,5.87964,5.87804,5.87814,12000000.0
2006-10-26 17:02:00,5.87807,5.87938,5.87807,5.87838,10000000.0
2006-10-26 17:03:00,5.87913,5.87999,5.87845,5.8788,16000000.0
2006-10-26 17:04:00,5.87841,5.87974,5.87841,5.8793,13000000.0
2006-10-26 17:05:00,5.879,5.88043,5.87863,5.87951,16000000.0
2006-10-26 17:06:00,5.87916,5.87967,5.87823,5.87912,12000000.0
2006-10-26 17:07:00,5.88114,5.88194,5.87945,5.88187,8000000.0
2006-10-26 17:08:00,5.88196,5.88206,5.88035,5.88134,21000000.0
2006-10-26 17:09:00,5.88105,5.88125,5.87949,5.88014,16000000.0
2006-10-26 17:10:00,5.88042,5.88189,5.88001,5.88149,11000000.0
2006-10-26 17:11:00,5.88073,5.88127,5.8799,5.8799,11000000.0
2006-10-26 17:12:00,5.87958,5.88263,5.87958,5.88263,9000000.0
2006-10-26 17:13:00,5.88135,5.88177,5.87979,5.88158,9000000.0
2006-10-26 17:14:00,5.8816,5.88198,5.8795,5.88198,17000000.0
2006-10-26 17:15:00,5.88065,5.88212,5.88065,5.88158,11000000.0
2006-10-26 17:16:00,5.88153,5.88303,5.88153,5.88271,15000000.0
2006-10-26 17:17:00,5.88211,5.88281,5.88104,5.88187,13000000.0
2006-10-26 17:18:00,5.88115,5.88168,5.88011,5.88074,15000000.0
2006-10-26 17:19:00,5.8791,5.88055,5.87882,5.87901,17000000.0
2006-10-26 17:20:00,5.87935,5.87953,5.87749,5.87811,12000000.0
2006-10-26 17:21:00,5.87787,5.87896,5.87765,5.87765,7000000.0
2006-10-26 17:22:00,5.87825,5.87901,5.87742,5.8788,14000000.0
2006-10-26 17:23:00,5.87854,5.87867,5.87738,5.87867,13000000.0
2006-10-26 17:24:00,5.87789,5.87841,5.87679,5.87679,9000000.0
2006-10-26 17:25:00,5.87863,5.87879,5.87724,5.87837,11000000.0
2006-10-26 17:26:00,5.87808,5.87843,5.877,5.87841,16000000.0
2006-10-26 17:27:00,5.87873,5.87917,5.878,5.87878,9000000.0
2006-10-26 17:28:00,5.87853,5.87933,5.87761,5.87933,15000000.0
2006-10-26 17:29:00,5.87928,5.87948,5.87634,5.87726,11000000.0
2006-10-26 17:30:00,5.8766,5.87945,5.87578,5.87877,19000000.0
2006-10-26 17:31:00,5.87919,5.8792,5.87649,5.87709,11000000.0
2006-10-26 17:32:00,5.87691,5.8781,5.87639,5.87676,9000000.0
2006-10-26 17:33:00,5.87747,5.8775,5.87623,5.87731,10000000.0
2006-10-26 17:34:00,5.87687,5.87709,5.87567,5.87612,14000000.0
2006-10-26 17:35:00,5.87724,5.87765,5.87623,5.87706,13000000.0
2006-10-26 17:36:00,5.87724,5.87748,5.87662,5.87748,11000000.0
2006-10-26 17:37:00,5.87727,5.87752,5.87629,5.87738,15000000.0
2006-10-26 17:38:00,5.87748,5.87748,5.8752,5.87553,17000000.0
2006-10-26 17:39:00,5.87668,5.87672,5.87604,5.87654,8000000.0
2006-10-26 17:40:00,5.87692,5.87692,5.87536,5.87636,12000000.0
2006-10-26 17:41:00,5.87663,5.87663,5.875,5.875,21000000.0
2006-10-26 17:42:00,5.87592,5.87592,5.87429,5.87507,13000000.0
2006-10-26 17:43:00,5.87563,5.87653,5.87535,5.87551,11000000.0
2006-10-26 17:44:00,5.8752,5.87769,5.8752,5.87672,19000000.0
2006-10-26 17:45:00,5.87695,5.87867,5.87651,5.87867,10000000.0
2006-10-26 17:46:00,5.87726,5.87763,5.87578,5.87681,13000000.0
2006-10-26 17:47:00,5.87681,5.87808,5.87635,5.8777,9000000.0
2006-10-26 17:48:00,5.87774,5.87909,5.87739,5.87839,14000000.0
2006-10-26 17:49:00,5.8782,5.87875,5.87686,5.87838,14000000.0
2006-10-26 17:50:00,5.87858,5.87916,5.87734,5.87807,17000000.0
2006-10-26 17:51:00,5.8788,5.87902,5.87773,5.87865,13000000.0
2006-10-26 17:52:00,5.87864,5.87916,5.87795,5.87869,24000000.0
2006-10-26 17:53:00,5.87895,5.87911,5.87789,5.87789,16000000.0
2006-10-26 17:54:00,5.87738,5.8793,5.87738,5.87921,16000000.0
2006-10-26 17:55:00,5.87789,5.87903,5.87714,5.87809,13000000.0
2006-10-26 17:56:00,5.87885,5.87906,5.87754,5.87795,15000000.0
2006-10-26 17:57:00,5.8784,5.87892,5.87782,5.87807,10000000.0
2006-10-26 17:58:00,5.87808,5.87933,5.87788,5.87921,15000000.0
2006-10-26 17:59:00,5.87892,5.87899,5.8782,5.87891,13000000.0
2006-10-26 18:00:00,5.87815,5.87834,5.87667,5.87745,7000000.0
2006-10-26 18:01:00,5.87676,5.87796,5.87637,5.87692,18000000.0
2006-10-26 18:02:00,5.87662,5.87774,5.87634,5.87715,17000000.0
2006-10-26 18:03:00,5.87729,5.87751,5.87602,5.87751,16000000.0
2006-10-26 18:04:00,5.87737,5.87737,5.87583,5.87641,14000000.0
2006-10-26 18:05:00,5.87618,5.87693,5.87542,5.87671,13000000.0
2006-10-26 18:06:00,5.87537,5.87727,5.87537,5.87727,18000000.0
2006-10-26 18:07:00,5.87746,5.87803,5.87686,5.87765,12000000.0
2006-10-26 18:08:00,5.87717,5.87786,5.87618,5.87693,18000000.0
2006-10-26 18:09:00,5.87777,5.87777,5.8758,5.87708,12000000.0
2006-10-26 18:10:00,5.87794,5.87798,5.87596,5.87629,13000000.0
2006-10-26 18:11:00,5.87629,5.87709,5.87594,5.87709,10000000.0
2006-10-26 18:12:00,5.87752,5.8782,5.87684,5.87701,11000000.0
2006-10-26 18:13:00,5.87859,5.879,5.87774,5.87802,14000000.0
2006-10-26 18:14:00,5.87834,5.87867,5.87779,5.87837,10000000.0
2006-10-26 18:15:00,5.87852,5.87852,5.87657,5.87761,10000000.0
2006-10-26 18:16:00,5.87736,5.8782,5.87678,5.87696,9000000.0
2006-10-26 18:17:00,5.87676,5.87771,5.87558,5.87558,18000000.0
2006-10-26 18:18:00,5.87582,5.87754,5.87567,5.87567,14000000.0
2006-10-26 18:19:00,5.87698,5.87743,5.87615,5.87726,10000000.0
2006-10-26 18:20:00,5.87559,5.87703,5.87521,5.87521,15000000.0
2006-10-26 18:21:00,5.87369,5.87396,5.87194,5.873,18000000.0
2006-10-26 18:22:00,5.87261,5.87261,5.87031,5.87031,14000000.0
2006-10-26 18:23:00,5.8705,5.8705,5.86881,5.86963,7000000.0
2006-10-26 18:24:00,5.86839,5.86943,5.86797,5.86914,9000000.0
2006-10-26 18:25:00,5.86956,5.86964,5.8678,5.86917,13000000.0
2006-10-26 18:26:00,5.86846,5.86846,5.86657,5.86722,16000000.0
2006-10-26 18:27:00,5.86754,5.86771,5.86554,5.86608,14000000.0
2006-10-26 18:28:00,5.86756,5.86785,5.86596,5.86753,13000000.0
2006-10-26 18:29:00,5.86781,5.86877,5.86692,5.86877,11000000.0
2006-10-26 18:30:00,5.8676,5.8691,5.86743,5.8691,16000000.0
2006-10-26 18:31:00,5.86906,5.87032,5.86813,5.87032,12000000.0
2006-10-26 18:32:00,5.86975,5.87142,5.86967,5.871,11000000.0
2006-10-26 18:33:00,5.87054,5.87073,5.86918,5.87016,13000000.0
2006-10-26 18:34:00,5.87013,5.87093,5.86917,5.87051,13000000.0
2006-10-26 18:35:00,5.87034,5.87086,5.86927,5.86992,18000000.0
2006-10-26 18:36:00,5.86968,5.87023,5.86896,5.87022,18000000.0
2006-10-26 18:37:00,5.86979,5.87006,5.86908,5.86918,18000000.0
2006-10-26 18:38:00,5.86972,5.87024,5.86922,5.87011,11000000.0
2006-10-26 18:39:00,5.86921,5.87002,5.86869,5.86869,11000000.0
2006-10-26 18:40:00,5.8682,5.86957,5.868,5.868,14000000.0
2006-10-26 18:41:00,5.86934,5.86937,5.8671,5.86724,16000000.0
2006-10-26 18:42:00,5.86779,5.86829,5.8662,5.86705,14000000.0
2006-10-26 18:43:00,5.86707,5.86707,5.86488,5.86578,10000000.0
2006-10-26 18:44:00,5.86556,5.86588,5.86442,5.8654,13000000.0
2006-10-26 18:45:00,5.86546,5.86681,5.86546,5.86672,13000000.0
2006-10-26 18:46:00,5.86622,5.86688,5.8653,5.86656,12000000.0
2006-10-26 18:47:00,5.8662,5.8669,5.86535,5.86558,14000000.0
2006-10-26 18:48:00,5.86527,5.86607,5.86486,5.86556,15000000.0
2006-10-26 18:49:00,5.86544,5.8655,5.86427,5.86475,12000000.0
2006-10-26 18:50:00,5.86457,5.86514,5.86403,5.86438,9000000.0
2006-10-26 18:51:00,5.86462,5.86527,5.86372,5.8652,17000000.0
2006-10-26 18:52:00,5.86461,5.86586,5.86438,5.86586,9000000.0
2006-10-26 18:53:00,5.86602,5.86602,5.86415,5.8649,14000000.0
2006-10-26 18:54:00,5.86549,5.86574,5.86381,5.86464,14000000.0
2006-10-26 18:55:00,5.86612,5.86624,5.86444,5.86521,10000000.0
2006-10-26 18:56:00,5.86469,5.86603,5.86422,5.86488,16000000.0
2006-10-26 18:57:00,5.86527,5.86613,5.86474,5.86474,17000000.0
2006-10-26 18:58:00,5.86453,5.86546,5.86403,5.86504,14000000.0
2006-10-26 18:59:00,5.86491,5.86534,5.86381,5.8645,14000000.0
2006-10-26 19:00:00,5.86418,5.86501,5.86377,5.86439,15000000.0
2006-10-26 19:01:00,5.86403,5.86536,5.86361,5.86523,15000000.0
2006-10-26 19:02:00,5.86617,5.86617,5.86426,5.86426,14000000.0
2006-10-26 19:03:00,5.8642,5.8651,5.86341,5.86467,14000000.0
2006-10-26 19:04:00,5.86546,5.8665,5.86438,5.86485,12000000.0
2006-10-26 19:05:00,5.86497,5.86626,5.8646,5.86573,15000000.0
2006-10-26 19:06:00,5.86576,5.86626,5.86503,5.86585,16000000.0
2006-10-26 19:07:00,5.86577,5.86601,5.86469,5.86544,20000000.0
2006-10-26 19:08:00,5.86531,5.86627,5.8652,5.86627,8000000.0
2006-10-26 19:09:00,5.86597,5.86639,5.86515,5.86639,17000000.0
2006-10-26 19:10:00,5.86633,5.86661,5.86523,5.86584,9000000.0
2006-10-26 19:11:00,5.86647,5.86647,5.86482,5.86505,16000000.0
2006-10-26 19:12:00,5.86569,5.8664,5.86457,5.86571,13000000.0
2006-10-26 19:13:00,5.86583,5.86583,5.86468,5.86506,10000000.0
2006-10-26 19:14:00,5.86487,5.86599,5.86441,5.86519,20000000.0
2006-10-26 19:15:00,5.86529,5.8654,5.86439,5.8644,12000000.0
2006-10-26 19:16:00,5.86429,5.86569,5.86428,5.86459,8000000.0
2006-10-26 19:17:00,5.86603,5.86622,5.86484,5.86537,18000000.0
2006-10-26 19:18:00,5.86479,5.86532,5.86419,5.86532,11000000.0
2006-10-26 19:19:00,5.8648,5.8656,5.86423,5.8656,12000000.0
2006-10-26 19:20:00,5.86568,5.86568,5.8642,5.86513,14000000.0
2006-10-26 19:21:00,5.86511,5.86571,5.86466,5.86557,13000000.0
2006-10-26 19:22:00,5.86506,5.86535,5.86425,5.86425,12000000.0
2006-10-26 19:23:00,5.86397,5.8656,5.86397,5.86468,14000000.0
2006-10-26 19:24:00,5.8637,5.86494,5.86338,5.86494,19000000.0
2006-10-26 19:25:00,5.86463,5.86554,5.86422,5.86554,8000000.0
2006-10-26 19:26:00,5.86501,5.86526,5.86438,5.86521,7000000.0
2006-10-26 19:27:00,5.86511,5.86611,5.86457,5.86543,20000000.0
2006-10-26 19:28:00,5.86399,5.86529,5.86388,5.86434,17000000.0
2006-10-26 19:29:00,5.86389,5.86519,5.86389,5.86465,10000000.0
2006-10-26 19:30:00,5.86443,5.86534,5.86419,5.86498,15000000.0
2006-10-26 19:31:00,5.86451,5.86537,5.86446,5.86456,11000000.0
2006-10-26 19:32:00,5.86432,5.86515,5.86357,5.86515,9000000.0
2006-10-26 19:33:00,5.86551,5.86568,5.864,5.86533,14000000.0
2006-10-26 19:34:00,5.86561,5.86566,5.86439,5.8649,17000000.0
2006-10-26 19:35:00,5.86537,5.86547,5.86434,5.86463,8000000.0
2006-10-26 19:36:00,5.86525,5.86551,5.86401,5.86514,15000000.0
2006-10-26 19:37:00,5.86503,5.86577,5.86458,5.86573,8000000.0
2006-10-26 19:38:00,5.86566,5.86566,5.86421,5.8647,15000000.0
2006-10-26 19:39:00,5.86511,5.86516,5.86415,5.86489,17000000.0
2006-10-26 19:40:00,5.86523,5.86612,5.86453,5.86515,16000000.0
2006-10-26 19:41:00,5.86582,5.86609,5.8641,5.8641,11000000.0
2006-10-26 19:42:00,5.86494,5.86529,5.86426,5.86519,15000000.0
2006-10-26 19:43:00,5.8651,5.8651,5.8638,5.8643,14000000.0
2006-10-26 19:44:00,5.86376,5.86476,5.8632,5.86347,14000000.0
2006-10-26 19:45:00,5.86319,5.86491,5.86319,5.86471,15000000.0
2006-10-26 19:46:00,5.86466,5.86494,5.86304,5.86353,15000000.0
2006-10-26 19:47:00,5.86384,5.86484,5.86304,5.86385,16000000.0
2006-10-26 19:48:00,5.86334,5.86476,5.86221,5.86409,16000000.0
2006-10-26 19:49:00,5.86417,5.86474,5.86338,5.86455,8000000.0
2006-10-26 19:50:00,5.8636,5.86502,5.8636,5.86407,9000000.0
2006-10-26 19:51:00,5.86416,5.8653,5.8638,5.865,19000000.0
2006-10-26 19:52:00,5.86499,5.86524,5.86421,5.86524,11000000.0
2006-10-26 19:53:00,5.86522,5.86588,5.86462,5.86588,14000000.0
2006-10-26 19:54:00,5.86594,5.86631,5.86459,5.86631,18000000.0
2006-10-26 19:55:00,5.86566,5.86572,5.86441,5.86565,13000000.0
2006-10-26 19:56:00,5.86461,5.8664,5.86461,5.86563,10000000.0
2006-10-26 19:57:00,5.86545,5.86594,5.86473,5.86518,16000000.0
2006-10-26 19:58:00,5.86495,5.86626,5.86476,5.86616,15000000.0
2006-10-26 19:59:00,5.86642,5.86642,5.86399,5.86539,14000000.0
2006-10-26 20:00:00,5.8643,5.86509,5.86417,5.86478,11000000.0
2006-10-26 20:01:00,5.8643,5.86527,5.86357,5.86407,24000000.0
2006-10-26 20:02:00,5.86537,5.86573,5.86432,5.86522,11000000.0
2006-10-26 20:03:00,5.86494,5.86569,5.86459,5.86551,11000000.0
2006-10-26 20:04:00,5.86549,5.86592,5.86514,5.8658,10000000.0
2006-10-26 20:05:00,5.86601,5.86633,5.86505,5.86586,17000000.0
2006-10-26 20:06:00,5.86572,5.86667,5.86563,5.86627,10000000.0
2006-10-26 20:07:00,5.86566,5.86682,5.86543,5.86682,14000000.0
2006-10-26 20:08:00,5.86684,5.86791,5.86596,5.86596,13000000.0
2006-10-26 20:09:00,5.86575,5.86727,5.86575,5.86618,11000000.0
2006-10-26 20:10:00,5.86714,5.869,5.86714,5.86812,11000000.0
2006-10-26 20:11:00,5.86785,5.86889,5.86732,5.86889,9000000.0
2006-10-26 20:12:00,5.86895,5.86935,5.86738,5.86766,16000000.0
2006-10-26 20:13:00,5.86771,5.86812,5.86696,5.86802,11000000.0
2006-10-26 20:14:00,5.86832,5.86862,5.86706,5.86806,19000000.0
2006-10-26 20:15:00,5.86802,5.86802,5.86706,5.86724,13000000.0
2006-10-26 20:16:00,5.8673,5.86854,5.86725,5.86773,15000000.0
2006-10-26 20:17:00,5.86775,5.86829,5.86749,5.86749,8000000.0
2006-10-26 20:18:00,5.86764,5.86764,5.86703,5.86708,14000000.0
2006-10-26 20:19:00,5.86706,5.86823,5.86706,5.86779,14000000.0
2006-10-26 20:20:00,5.86756,5.86838,5.86693,5.86725,12000000.0
2006-10-26 20:21:00,5.86707,5.86718,5.8668,5.8669,9000000.0
2006-10-26 20:22:00,5.86736,5.86819,5.86707,5.86725,17000000.0
2006-10-26 20:23:00,5.86751,5.86801,5.8668,5.8669,11000000.0
2006-10-26 20:24:00,5.86729,5.86748,5.86677,5.86742,16000000.0
2006-10-26 20:25:00,5.86766,5.86891,5.86733,5.86891,11000000.0
2006-10-26 20:26:00,5.86857,5.8694,5.86837,5.86892,8000000.0
2006-10-26 20:27:00,5.8701,5.87054,5.86857,5.86868,13000000.0
2006-10-26 20:28:00,5.86973,5.87037,5.8687,5.87037,15000000.0
2006-10-26 20:29:00,5.86934,5.87001,5.86849,5.86849,16000000.0
2006-10-26 20:30:00,5.86879,5.86983,5.86879,5.86983,8000000.0
2006-10-26 20:31:00,5.86951,5.87009,5.86806,5.86817,18000000.0
2006-10-26 20:32:00,5.86934,5.86964,5.86839,5.86839,7000000.0
2006-10-26 20:33:00,5.86939,5.86939,5.86754,5.86812,13000000.0
2006-10-26 20:34:00,5.86879,5.86879,5.86735,5.8677,13000000.0
2006-10-26 20:35:00,5.86739,5.86811,5.8671,5.86743,9000000.0
2006-10-26 20:36:00,5.86748,5.86759,5.86602,5.86681,17000000.0
2006-10-26 20:37:00,5.86622,5.86711,5.86566,5.86646,14000000.0
2006-10-26 20:38:00,5.86658,5.86695,5.86566,5.86661,16000000.0
2006-10-26 20:39:00,5.86708,5.86708,5.8655,5.8655,14000000.0
2006-10-26 20:40:00,5.86599,5.86689,5.8655,5.86679,17000000.0
2006-10-26 20:41:00,5.86655,5.86655,5.86532,5.86532,16000000.0
2006-10-26 20:42:00,5.86549,5.8667,5.86549,5.8661,22000000.0
2006-10-26 20:43:00,5.86594,5.86662,5.86556,5.86556,18000000.0
2006-10-26 20:44:00,5.86501,5.8657,5.86493,5.86542,16000000.0
2006-10-26 20:45:00,5.86588,5.86733,5.86588,5.86623,8000000.0
2006-10-26 20:46:00,5.86664,5.86762,5.86623,5.86668,19000000.0
2006-10-26 20:47:00,5.86654,5.86788,5.86634,5.86743,12000000.0
2006-10-26 20:48:00,5.86765,5.86775,5.86608,5.86615,9000000.0
2006-10-26 20:49:00,5.86658,5.86707,5.86572,5.86684,19000000.0
2006-10-26 20:50:00,5.86532,5.86685,5.86532,5.86643,15000000.0
2006-10-26 20:51:00,5.86654,5.86679,5.86534,5.86534,9000000.0
2006-10-26 20:52:00,5.86515,5.86649,5.8651,5.86614,11000000.0
2006-10-26 20:53:00,5.86654,5.86654,5.86522,5.86564,15000000.0
2006-10-26 20:54:00,5.86555,5.86698,5.8654,5.86569,12000000.0
2006-10-26 20:55:00,5.8667,5.86748,5.8659,5.8659,18000000.0
2006-10-26 20:56:00,5.86627,5.86766,5.86605,5.86652,12000000.0
2006-10-26 20:57:00,5.86687,5.86776,5.86634,5.86776,13000000.0
2006-10-26 20:58:00,5.86752,5.86798,5.86674,5.86737,11000000.0
2006-10-26 20:59:00,5.86768,5.86775,5.86699,5.86774,11000000.0
2006-10-26 21:00:00,5.86862,5.86862,5.86713,5.86834,17000000.0
2006-10-26 21:01:00,5.86797,5.86797,5.86694,5.86722,10000000.0
2006-10-26 21:02:00,5.86697,5.86801,5.86697,5.86801,8000000.0
2006-10-26 21:03:00,5.8682,5.8682,5.86652,5.86705,19000000.0
2006-10-26 21:04:00,5.86674,5.86815,5.86654,5.86654,18000000.0
2006-10-26 21:05:00,5.86626,5.86809,5.86626,5.86726,14000000.0
2006-10-26 21:06:00,5.868,5.8684,5.86675,5.86686,12000000.0
2006-10-26 21:07:00,5.86697,5.86791,5.86697,5.86791,10000000.0
2006-10-26 21:08:00,5.86725,5.86832,5.86687,5.86738,14000000.0
2006-10-26 21:09:00,5.86719,5.86784,5.86671,5.86718,16000000.0
2006-10-26 21:10:00,5.86827,5.86853,5.86687,5.86809,15000000.0
2006-10-26 21:11:00,5.86689,5.86801,5.8663,5.86747,13000000.0
2006-10-26 21:12:00,5.86781,5.86864,5.86733,5.86864,10000000.0
2006-10-26 21:13:00,5.86893,5.86893,5.86679,5.86679,14000000.0
2006-10-26 21:14:00,5.86682,5.86793,5.86675,5.86774,10000000.0
2006-10-26 21:15:00,5.86673,5.86833,5.86673,5.86802,15000000.0
2006-10-26 21:16:00,5.86755,5.86801,5.86658,5.8677,11000000.0
2006-10-26 21:17:00,5.86711,5.86811,5.86653,5.86789,13000000.0
2006-10-26 21:18:00,5.86752,5.86777,5.86647,5.86719,17000000.0
2006-10-26 21:19:00,5.86671,5.86671,5.86598,5.86616,12000000.0
2006-10-26 21:20:00,5.86643,5.86812,5.86643,5.86668,14000000.0
2006-10-26 21:21:00,5.8671,5.86755,5.86675,5.86698,11000000.0
2006-10-26 21:22:00,5.86731,5.86761,5.86643,5.86761,9000000.0
2006-10-26 21:23:00,5.86771,5.86779,5.86691,5.86691,7000000.0
2006-10-26 21:24:00,5.86695,5.86739,5.86621,5.86633,11000000.0
2006-10-26 21:25:00,5.86621,5.86793,5.86611,5.86792,7000000.0
2006-10-26 21:26:00,5.86771,5.86771,5.86654,5.86654,13000000.0
2006-10-26 21:27:00,5.86652,5.86686,5.86612,5.86612,11000000.0
2006-10-26 21:28:00,5.86569,5.86573,5.86516,5.86552,15000000.0
2006-10-26 21:29:00,5.86581,5.86635,5.86581,5.86603,12000000.0
2006-10-26 21:30:00,5.86624,5.86832,5.86624,5.86813,10000000.0
2006-10-26 21:31:00,5.86753,5.86808,5.86682,5.8675,10000000.0
2006-10-26 21:32:00,5.86689,5.86781,5.8665,5.86736,12000000.0
2006-10-26 21:33:00,5.86733,5.86817,5.86698,5.86704,19000000.0
2006-10-26 21:34:00,5.8674,5.86748,5.86656,5.86671,8000000.0
2006-10-26 21:35:00,5.86653,5.86786,5.8663,5.86762,20000000.0
2006-10-26 21:36:00,5.86686,5.86785,5.86646,5.86757,19000000.0
2006-10-26 21:37:00,5.86779,5.86848,5.86692,5.86746,19000000.0
2006-10-26 21:38:00,5.86779,5.86876,5.86767,5.86841,13000000.0
2006-10-26 21:39:00,5.86769,5.86861,5.8667,5.86756,17000000.0
2006-10-26 21:40:00,5.86738,5.86825,5.86694,5.86825,7000000.0
2006-10-26 21:41:00,5.86673,5.86748,5.86652,5.86685,11000000.0
2006-10-26 21:42:00,5.86747,5.86747,5.86615,5.86615,18000000.0
2006-10-26 21:43:00,5.86619,5.86823,5.86619,5.86716,13000000.0
2006-10-26 21:44:00,5.86821,5.86821,5.86654,5.86654,16000000.0
2006-10-26 21:45:00,5.86651,5.86794,5.86651,5.86794,11000000.0
2006-10-26 21:46:00,5.86813,5.86945,5.86718,5.86831,13000000.0
2006-10-26 21:47:00,5.86874,5.86879,5.86792,5.86847,13000000.0
2006-10-26 21:48:00,5.86792,5.86874,5.86747,5.86845,17000000.0
2006-10-26 21:49:00,5.86787,5.86799,5.86715,5.86715,8000000.0
2006-10-26 21:50:00,5.86682,5.86832,5.86662,5.86761,11000000.0
2006-10-26 21:51:00,5.86773,5.86888,5.86736,5.86888,13000000.0
2006-10-26 21:52:00,5.86866,5.86922,5.86766,5.86834,13000000.0
2006-10-26 21:53:00,5.86791,5.86901,5.86771,5.86786,14000000.0
2006-10-26 21:54:00,5.8678,5.86937,5.8678,5.86932,11000000.0
2006-10-26 21:55:00,5.86893,5.86897,5.86719,5.86814,17000000.0
2006-10-26 21:56:00,5.86858,5.86925,5.86824,5.86924,12000000.0
2006-10-26 21:57:00,5.86936,5.86936,5.86826,5.86826,16000000.0
2006-10-26 21:58:00,5.8681,5.86915,5.8679,5.86915,9000000.0
2006-10-26 21:59:00,5.86913,5.86913,5.86764,5.86786,18000000.0
2006-10-26 22:00:00,5.86798,5.86923,5.8679,5.8684,13000000.0
2006-10-26 22:01:00,5.86833,5.86877,5.86761,5.868,11000000.0
2006-10-26 22:02:00,5.86791,5.86939,5.86744,5.86823,17000000.0
2006-10-26 22:03:00,5.86872,5.86902,5.8674,5.8685,23000000.0
2006-10-26 22:04:00,5.86816,5.86904,5.86726,5.86726,15000000.0
2006-10-26 22:05:00,5.86778,5.86849,5.86703,5.86703,14000000.0
2006-10-26 22:06:00,5.86714,5.86937,5.86714,5.86923,15000000.0
2006-10-26 22:07:00,5.86861,5.86939,5.86835,5.86905,9000000.0
2006-10-26 22:08:00,5.86962,5.86981,5.8682,5.86841,18000000.0
2006-10-26 22:09:00,5.86789,5.86901,5.86773,5.868,11000000.0
2006-10-26 22:10:00,5.86924,5.86924,5.86844,5.86855,7000000.0
2006-10-26 22:11:00,5.86852,5.86923,5.86821,5.86831,8000000.0
2006-10-26 22:12:00,5.86766,5.86796,5.86755,5.86796,16000000.0
2006-10-26 22:13:00,5.86848,5.86909,5.8681,5.86817,24000000.0
2006-10-26 22:14:00,5.86946,5.86946,5.86744,5.86874,9000000.0
2006-10-26 22:15:00,5.86732,5.86872,5.8673,5.86788,10000000.0
2006-10-26 22:16:00,5.86859,5.86894,5.86746,5.86894,13000000.0
2006-10-26 22:17:00,5.86763,5.86922,5.86703,5.8681,20000000.0
2006-10-26 22:18:00,5.86865,5.86877,5.86747,5.86747,11000000.0
2006-10-26 22:19:00,5.86756,5.86797,5.86756,5.86796,15000000.0
2006-10-26 22:20:00,5.86819,5.86906,5.86774,5.86794,16000000.0
2006-10-26 22:21:00,5.86908,5.86908,5.86813,5.86815,12000000.0
2006-10-26 22:22:00,5.86828,5.86903,5.86756,5.86772,14000000.0
2006-10-26 22:23:00,5.86743,5.86805,5.86742,5.86774,11000000.0
2006-10-26 22:24:00,5.86785,5.8679,5.86761,5.86785,16000000.0
2006-10-26 22:25:00,5.86775,5.86793,5.86769,5.86782,14000000.0
2006-10-26 22:26:00,5.86796,5.86903,5.86796,5.86797,10000000.0
2006-10-26 22:27:00,5.86774,5.86785,5.86756,5.86785,14000000.0
2006-10-26 22:28:00,5.86784,5.86938,5.86784,5.86882,12000000.0
2006-10-26 22:29:00,5.86862,5.86867,5.86746,5.86746,13000000.0
2006-10-26 22:30:00,5.86735,5.86824,5.86719,5.86738,8000000.0
2006-10-26 22:31:00,5.86729,5.86843,5.86708,5.86841,11000000.0
2006-10-26 22:32:00,5.86826,5.86826,5.86668,5.86669,20000000.0
2006-10-26 22:33:00,5.86795,5.86796,5.86716,5.86732,11000000.0
2006-10-26 22:34:00,5.86663,5.86825,5.86657,5.86729,10000000.0
2006-10-26 22:35:00,5.86705,5.8679,5.86673,5.8678,13000000.0
2006-10-26 22:36:00,5.86838,5.8684,5.86807,5.86831,9000000.0
2006-10-26 22:37:00,5.8682,5.8682,5.86719,5.86719,13000000.0
2006-10-26 22:38:00,5.86714,5.86751,5.8668,5.86715,9000000.0
2006-10-26 22:39:00,5.86661,5.86805,5.8665,5.86681,12000000.0
2006-10-26 22:40:00,5.8667,5.86792,5.8667,5.86792,9000000.0
2006-10-26 22:41:00,5.86789,5.86797,5.86691,5.86745,14000000.0
2006-10-26 22:42:00,5.86658,5.86815,5.86639,5.86677,13000000.0
2006-10-26 22:43:00,5.86785,5.86785,5.86696,5.86742,12000000.0
2006-10-26 22:44:00,5.86673,5.8678,5.86584,5.86767,15000000.0
2006-10-26 22:45:00,5.86708,5.86777,5.86657,5.86694,13000000.0
2006-10-26 22:46:00,5.86709,5.86786,5.86618,5.86772,14000000.0
2006-10-26 22:47:00,5.86627,5.86764,5.86625,5.86743,15000000.0
2006-10-26 22:48:00,5.86673,5.86731,5.8656,5.8656,13000000.0
2006-10-26 22:49:00,5.86591,5.86756,5.86591,5.86658,13000000.0
2006-10-26 22:50:00,5.86619,5.86691,5.86528,5.86528,15000000.0
2006-10-26 22:51:00,5.86701,5.86733,5.86588,5.86733,14000000.0
2006-10-26 22:52:00,5.86704,5.86734,5.86614,5.86734,9000000.0
2006-10-26 22:53:00,5.86751,5.86758,5.86606,5.86606,15000000.0
2006-10-26 22:54:00,5.86572,5.86646,5.86553,5.86619,17000000.0
2006-10-26 22:55:00,5.86601,5.8668,5.86522,5.86522,16000000.0
2006-10-26 22:56:00,5.86512,5.86525,5.86489,5.86509,13000000.0
2006-10-26 22:57:00,5.86547,5.86669,5.86527,5.86602,8000000.0
2006-10-26 22:58:00,5.86622,5.86648,5.86534,5.86534,8000000.0
2006-10-26 22:59:00,5.86553,5.86742,5.86553,5.86742,19000000.0
2006-10-26 23:00:00,5.86669,5.86772,5.86615,5.86772,10000000.0
2006-10-26 23:01:00,5.86703,5.86715,5.86615,5.86678,7000000.0
2006-10-26 23:02:00,5.86682,5.86705,5.86582,5.86652,15000000.0
2006-10-26 23:03:00,5.86576,5.86732,5.86576,5.86732,17000000.0
2006-10-26 23:04:00,5.86805,5.86805,5.86705,5.86726,19000000.0
2006-10-26 23:05:00,5.86705,5.86773,5.86605,5.86605,9000000.0
2006-10-26 23:06:00,5.86649,5.86817,5.86612,5.86612,12000000.0
2006-10-26 23:07:00,5.86635,5.86644,5.86613,5.86615,14000000.0
2006-10-26 23:08:00,5.86635,5.86648,5.86613,5.86641,16000000.0
2006-10-26 23:09:00,5.86641,5.86815,5.86641,5.86815,9000000.0
2006-10-26 23:10:00,5.86765,5.86806,5.86679,5.86679,12000000.0
2006-10-26 23:11:00,5.86617,5.86637,5.86595,5.86625,14000000.0
2006-10-26 23:12:00,5.86666,5.86773,5.86666,5.86712,7000000.0
2006-10-26 23:13:00,5.86696,5.86842,5.86644,5.86733,14000000.0
2006-10-26 23:14:00,5.86715,5.86813,5.86701,5.86746,19000000.0
2006-10-26 23:15:00,5.868,5.86899,5.868,5.86899,13000000.0
2006-10-26 23:16:00,5.86894,5.86894,5.86676,5.86676,15000000.0
2006-10-26 23:17:00,5.86683,5.8673,5.8666,5.86677,11000000.0
2006-10-26 23:18:00,5.86623,5.86639,5.8661,5.86635,12000000.0
2006-10-26 23:19:00,5.86643,5.86773,5.86643,5.86697,14000000.0
2006-10-26 23:20:00,5.86669,5.86794,5.86656,5.86656,19000000.0
2006-10-26 23:21:00,5.8669,5.86735,5.8658,5.86581,7000000.0
2006-10-26 23:22:00,5.86633,5.8678,5.86584,5.86628,15000000.0
2006-10-26 23:23:00,5.86649,5.86702,5.86629,5.86701,11000000.0
2006-10-26 23:24:00,5.86674,5.86711,5.8655,5.86554,14000000.0
2006-10-26 23:25:00,5.86602,5.86723,5.86594,5.86632,11000000.0
2006-10-26 23:26:00,5.86663,5.86728,5.86654,5.86654,14000000.0
2006-10-26 23:27:00,5.86617,5.86764,5.86617,5.86764,11000000.0
2006-10-26 23:28:00,5.86757,5.86759,5.86662,5.86689,12000000.0
2006-10-26 23:29:00,5.8671,5.86755,5.86659,5.86659,16000000.0
2006-10-26 23:30:00,5.86662,5.86662,5.86634,5.86662,20000000.0
2006-10-26 23:31:00,5.86743,5.86853,5.86737,5.86812,11000000.0
2006-10-26 23:32:00,5.86845,5.86853,5.86768,5.86768,16000000.0
2006-10-26 23:33:00,5.86751,5.86848,5.86697,5.86782,12000000.0
2006-10-26 23:34:00,5.86775,5.86855,5.86775,5.86824,13000000.0
2006-10-26 23:35:00,5.86829,5.8684,5.86618,5.86618,9000000.0
2006-10-26 23:36:00,5.8677,5.86811,5.86726,5.86811,9000000.0
2006-10-26 23:37:00,5.86842,5.86885,5.86713,5.86713,14000000.0
2006-10-26 23:38:00,5.86665,5.86885,5.86665,5.86849,13000000.0
2006-10-26 23:39:00,5.86867,5.86931,5.86814,5.86868,17000000.0
2006-10-26 23:40:00,5.86845,5.86907,5.86788,5.8689,12000000.0
2006-10-26 23:41:00,5.86868,5.86934,5.86771,5.86771,17000000.0
2006-10-26 23:42:00,5.8675,5.86877,5.8675,5.86781,22000000.0
2006-10-26 23:43:00,5.86879,5.8693,5.8675,5.8675,15000000.0
2006-10-26 23:44:00,5.86704,5.86898,5.86704,5.86892,14000000.0
2006-10-26 23:45:00,5.86888,5.8692,5.86814,5.86819,20000000.0
2006-10-26 23:46:00,5.8677,5.86856,5.86698,5.86698,14000000.0
2006-10-26 23:47:00,5.86726,5.86761,5.8665,5.8665,10000000.0
2006-10-26 23:48:00,5.8664,5.8685,5.8664,5.8685,18000000.0
2006-10-26 23:49:00,5.86841,5.86851,5.8674,5.86811,14000000.0
2006-10-26 23:50:00,5.86773,5.86773,5.86659,5.86659,13000000.0
2006-10-26 23:51:00,5.8673,5.86872,5.8673,5.86791,8000000.0
2006-10-26 23:52:00,5.8684,5.86964,5.86722,5.86782,16000000.0
2006-10-26 23:53:00,5.86787,5.86932,5.86781,5.8693,18000000.0
2006-10-26 23:54:00,5.86806,5.86829,5.86806,5.86819,12000000.0
2006-10-26 23:55:00,5.8682,5.8697,5.8682,5.86921,19000000.0
2006-10-26 23:56:00,5.86905,5.86956,5.86802,5.86802,14000000.0
2006-10-26 23:57:00,5.86815,5.86961,5.86815,5.86894,16000000.0
2006-10-26 23:58:00,5.86969,5.86969,5.8679,5.86902,13000000.0
2006-10-26 23:59:00,5.86884,5.86902,5.86773,5.86902,14000000.0
2006-10-27 00:00:00,5.86929,5.86929,5.86768,5.86805,17000000.0
2006-10-27 00:01:00,5.86759,5.86759,5.86688,5.86688,12000000.0
2006-10-27 00:02:00,5.86684,5.8685,5.86684,5.86823,15000000.0
2006-10-27 00:03:00,5.8683,5.86912,5.8672,5.8672,14000000.0
2006-10-27 00:04:00,5.86708,5.86832,5.86692,5.86725,12000000.0
2006-10-27 00:05:00,5.86707,5.86796,5.86657,5.86657,12000000.0
2006-10-27 00:06:00,5.86694,5.86825,5.86692,5.86739,12000000.0
2006-10-27 00:07:00,5.86734,5.86738,5.86668,5.86737,11000000.0
2006-10-27 00:08:00,5.8675,5.86825,5.86699,5.86699,15000000.0
2006-10-27 00:09:00,5.8676,5.86915,5.8676,5.8676,12000000.0
2006-10-27 00:10:00,5.86716,5.8674,5.86705,5.8674,19000000.0
2006-10-27 00:11:00,5.86724,5.86734,5.86717,5.86717,8000000.0
2006-10-27 00:12:00,5.86774,5.86858,5.86774,5.86784,9000000.0
2006-10-27 00:13:00,5.86769,5.86853,5.86743,5.86743,13000000.0
2006-10-27 00:14:00,5.86725,5.86866,5.86725,5.86866,14000000.0
2006-10-27 00:15:00,5.86896,5.869,5.86871,5.8688,12000000.0
2006-10-27 00:16:00,5.8686,5.86912,5.8679,5.86871,12000000.0
2006-10-27 00:17:00,5.86882,5.86892,5.86791,5.86791,10000000.0
2006-10-27 00:18:00,5.86781,5.86874,5.86729,5.86732,19000000.0
2006-10-27 00:19:00,5.86747,5.86844,5.86672,5.86672,12000000.0
2006-10-27 00:20:00,5.86635,5.86808,5.86635,5.86788,11000000.0
2006-10-27 00:21:00,5.86826,5.86837,5.86804,5.86827,14000000.0
2006-10-27 00:22:00,5.86783,5.86789,5.86638,5.86698,13000000.0
2006-10-27 00:23:00,5.86694,5.86698,5.8665,5.86653,13000000.0
2006-10-27 00:24:00,5.86641,5.86649,5.86626,5.86638,9000000.0
2006-10-27 00:25:00,5.86617,5.86639,5.86617,5.86636,13000000.0
2006-10-27 00:26:00,5.8662,5.86651,5.8662,5.86624,14000000.0
2006-10-27 00:27:00,5.86644,5.86647,5.8662,5.86623,15000000.0
2006-10-27 00:28:00,5.86637,5.86645,5.86617,5.86617,7000000.0
2006-10-27 00:29:00,5.86702,5.86864,5.867,5.86763,17000000.0
2006-10-27 00:30:00,5.86766,5.86831,5.86716,5.86727,9000000.0
2006-10-27 00:31:00,5.8678,5.86845,5.86726,5.86726,13000000.0
2006-10-27 00:32:00,5.86717,5.86717,5.8665,5.8665,8000000.0
2006-10-27 00:33:00,5.86637,5.86648,5.86618,5.86629,19000000.0
2006-10-27 00:34:00,5.86613,5.86652,5.86613,5.86652,15000000.0
2006-10-27 00:35:00,5.8666,5.86665,5.86632,5.86659,12000000.0
2006-10-27 00:36:00,5.86661,5.86668,5.86635,5.86668,15000000.0
2006-10-27 00:37:00,5.86659,5.86669,5.86641,5.86665,15000000.0
2006-10-27 00:38:00,5.86647,5.86785,5.86647,5.86724,18000000.0
2006-10-27 00:39:00,5.86711,5.86789,5.86634,5.86642,20000000.0
2006-10-27 00:40:00,5.86602,5.86602,5.86578,5.86582,10000000.0
2006-10-27 00:41:00,5.8658,5.8661,5.8658,5.86594,9000000.0
2006-10-27 00:42:00,5.86618,5.86747,5.86579,5.86579,16000000.0
2006-10-27 00:43:00,5.86559,5.86667,5.86548,5.86601,16000000.0
2006-10-27 00:44:00,5.86564,5.86641,5.86525,5.86526,10000000.0
2006-10-27 00:45:00,5.86552,5.86614,5.86499,5.86503,16000000.0
2006-10-27 00:46:00,5.86535,5.86664,5.86535,5.86649,12000000.0
2006-10-27 00:47:00,5.86597,5.8662,5.86549,5.86554,8000000.0
2006-10-27 00:48:00,5.866,5.86688,5.86582,5.86609,16000000.0
2006-10-27 00:49:00,5.86499,5.8651,5.86482,5.86497,11000000.0
2006-10-27 00:50:00,5.86506,5.86506,5.86476,5.86476,9000000.0
2006-10-27 00:51:00,5.86541,5.86624,5.86535,5.86607,9000000.0
2006-10-27 00:52:00,5.8663,5.86647,5.8653,5.86644,18000000.0
2006-10-27 00:53:00,5.86653,5.86664,5.86542,5.86542,12000000.0
2006-10-27 00:54:00,5.8667,5.8668,5.86497,5.86497,12000000.0
2006-10-27 00:55:00,5.86495,5.86611,5.86454,5.86454,11000000.0
2006-10-27 00:56:00,5.86462,5.86705,5.86462,5.86663,14000000.0
2006-10-27 00:57:00,5.86761,5.86761,5.86622,5.86622,15000000.0
2006-10-27 00:58:00,5.86636,5.86765,5.86636,5.86741,9000000.0
2006-10-27 00:59:00,5.86767,5.86767,5.86644,5.86662,17000000.0
2006-10-27 01:00:00,5.86649,5.86759,5.86609,5.86652,12000000.0
2006-10-27 01:01:00,5.86593,5.86614,5.86586,5.86612,15000000.0
2006-10-27 01:02:00,5.8664,5.86713,5.86627,5.86646,10000000.0
2006-10-27 01:03:00,5.86654,5.86723,5.86582,5.86644,13000000.0
2006-10-27 01:04:00,5.86722,5.86734,5.86592,5.86649,13000000.0
2006-10-27 01:05:00,5.86771,5.86771,5.86582,5.86582,13000000.0
2006-10-27 01:06:00,5.86583,5.86744,5.86583,5.8659,12000000.0
2006-10-27 01:07:00,5.86579,5.8675,5.86577,5.8675,13000000.0
2006-10-27 01:08:00,5.8672,5.8676,5.86587,5.86676,15000000.0
2006-10-27 01:09:00,5.86687,5.8682,5.86641,5.8682,17000000.0
2006-10-27 01:10:00,5.86836,5.86845,5.86808,5.86808,10000000.0
2006-10-27 01:11:00,5.86777,5.86812,5.86678,5.86678,11000000.0
2006-10-27 01:12:00,5.86643,5.86677,5.86597,5.86657,10000000.0
2006-10-27 01:13:00,5.86708,5.86755,5.86632,5.86666,11000000.0
2006-10-27 01:14:00,5.86679,5.86707,5.8667,5.86672,13000000.0
2006-10-27 01:15:00,5.86666,5.86687,5.86662,5.86663,9000000.0
2006-10-27 01:16:00,5.86653,5.86675,5.86644,5.86648,12000000.0
2006-10-27 01:17:00,5.86679,5.86727,5.86623,5.86717,11000000.0
2006-10-27 01:18:00,5.86835,5.86835,5.86648,5.86676,12000000.0
2006-10-27 01:19:00,5.86667,5.86679,5.86653,5.86668,19000000.0
2006-10-27 01:20:00,5.86647,5.86673,5.86647,5.86653,11000000.0
2006-10-27 01:21:00,5.86691,5.86835,5.86674,5.86782,12000000.0
2006-10-27 01:22:00,5.86807,5.86857,5.86731,5.86812,9000000.0
2006-10-27 01:23:00,5.86889,5.86904,5.8675,5.86793,13000000.0
2006-10-27 01:24:00,5.86766,5.86773,5.86673,5.86733,14000000.0
2006-10-27 01:25:00,5.86718,5.86854,5.86699,5.86708,11000000.0
2006-10-27 01:26:00,5.86781,5.86847,5.86735,5.86752,10000000.0
2006-10-27 01:27:00,5.86746,5.86867,5.86715,5.86804,17000000.0
2006-10-27 01:28:00,5.86771,5.86858,5.86741,5.86758,13000000.0
2006-10-27 01:29:00,5.86875,5.86897,5.86718,5.86718,19000000.0
2006-10-27 01:30:00,5.86781,5.86905,5.8672,5.86764,15000000.0
2006-10-27 01:31:00,5.86773,5.86884,5.86761,5.86795,15000000.0
2006-10-27 01:32:00,5.86828,5.86887,5.86718,5.86886,12000000.0
2006-10-27 01:33:00,5.86812,5.86839,5.86731,5.86731,8000000.0
2006-10-27 01:34:00,5.86745,5.86857,5.86745,5.86771,18000000.0
2006-10-27 01:35:00,5.86745,5.86893,5.86745,5.86782,12000000.0
2006-10-27 01:36:00,5.86765,5.86945,5.86765,5.8687,16000000.0
2006-10-27 01:37:00,5.86852,5.86985,5.86823,5.86985,15000000.0
2006-10-27 01:38:00,5.86966,5.86966,5.86832,5.86877,18000000.0
2006-10-27 01:39:00,5.86879,5.86961,5.86879,5.8691,10000000.0
2006-10-27 01:40:00,5.86938,5.86956,5.86859,5.86925,11000000.0
2006-10-27 01:41:00,5.86894,5.86923,5.8681,5.8686,16000000.0
2006-10-27 01:42:00,5.86837,5.8699,5.86802,5.86903,14000000.0
2006-10-27 01:43:00,5.86849,5.86893,5.8678,5.86842,16000000.0
2006-10-27 01:44:00,5.86843,5.86958,5.86815,5.86943,15000000.0
2006-10-27 01:45:00,5.86979,5.86979,5.86883,5.86926,16000000.0
2006-10-27 01:46:00,5.86917,5.8699,5.86899,5.86899,9000000.0
2006-10-27 01:47:00,5.86997,5.86997,5.86818,5.86818,17000000.0
2006-10-27 01:48:00,5.86858,5.86944,5.86814,5.86855,16000000.0
2006-10-27 01:49:00,5.86883,5.86912,5.86822,5.86842,10000000.0
2006-10-27 01:50:00,5.86848,5.86948,5.86826,5.86948,11000000.0
2006-10-27 01:51:00,5.86966,5.86995,5.86838,5.86905,12000000.0
2006-10-27 01:52:00,5.86925,5.8703,5.86897,5.86981,12000000.0
2006-10-27 01:53:00,5.86957,5.87028,5.86843,5.86843,18000000.0
2006-10-27 01:54:00,5.86867,5.86988,5.86867,5.86882,14000000.0
2006-10-27 01:55:00,5.86868,5.87087,5.86868,5.86905,18000000.0
2006-10-27 01:56:00,5.86935,5.87042,5.869,5.86978,8000000.0
2006-10-27 01:57:00,5.87033,5.87056,5.86873,5.86907,13000000.0
2006-10-27 01:58:00,5.86925,5.87005,5.86909,5.87005,11000000.0
2006-10-27 01:59:00,5.86922,5.86984,5.86851,5.86905,11000000.0
2006-10-27 02:00:00,5.86886,5.87005,5.86837,5.8687,16000000.0
2006-10-27 02:01:00,5.86701,5.86798,5.86649,5.86748,21000000.0
2006-10-27 02:02:00,5.86766,5.86773,5.86544,5.86663,10000000.0
2006-10-27 02:03:00,5.86676,5.86676,5.86501,5.86598,8000000.0
2006-10-27 02:04:00,5.86614,5.8671,5.86519,5.86519,14000000.0
2006-10-27 02:05:00,5.86516,5.86678,5.86516,5.86543,14000000.0
2006-10-27 02:06:00,5.86627,5.86754,5.86565,5.86655,15000000.0
2006-10-27 02:07:00,5.86606,5.86616,5.86505,5.86505,10000000.0
2006-10-27 02:08:00,5.86561,5.86604,5.86445,5.86529,16000000.0
2006-10-27 02:09:00,5.86478,5.86548,5.86433,5.86508,18000000.0
2006-10-27 02:10:00,5.86519,5.86588,5.86452,5.86531,16000000.0
2006-10-27 02:11:00,5.86551,5.86592,5.86394,5.86519,14000000.0
2006-10-27 02:12:00,5.86448,5.86612,5.86448,5.86612,10000000.0
2006-10-27 02:13:00,5.86534,5.86619,5.86441,5.86491,15000000.0
2006-10-27 02:14:00,5.86511,5.86678,5.865,5.86646,19000000.0
2006-10-27 02:15:00,5.8662,5.86659,5.86546,5.86631,12000000.0
2006-10-27 02:16:00,5.86603,5.86668,5.86538,5.86668,18000000.0
2006-10-27 02:17:00,5.86551,5.86677,5.8651,5.86532,14000000.0
2006-10-27 02:18:00,5.86654,5.86672,5.86568,5.86582,12000000.0
2006-10-27 02:19:00,5.86575,5.86619,5.86438,5.86562,14000000.0
2006-10-27 02:20:00,5.865,5.86597,5.86452,5.86452,13000000.0
2006-10-27 02:21:00,5.86537,5.86582,5.86394,5.86492,15000000.0
2006-10-27 02:22:00,5.86496,5.86524,5.86349,5.86389,13000000.0
2006-10-27 02:23:00,5.86415,5.86555,5.86393,5.86494,16000000.0
2006-10-27 02:24:00,5.86375,5.86482,5.8637,5.8637,17000000.0
2006-10-27 02:25:00,5.86445,5.86494,5.86358,5.86371,10000000.0
2006-10-27 02:26:00,5.86377,5.86502,5.86358,5.86358,13000000.0
2006-10-27 02:27:00,5.86482,5.86484,5.86405,5.86471,7000000.0
2006-10-27 02:28:00,5.86429,5.865,5.86404,5.86417,9000000.0
2006-10-27 02:29:00,5.86449,5.86488,5.86364,5.86391,20000000.0
2006-10-27 02:30:00,5.86402,5.86489,5.86364,5.86417,11000000.0
2006-10-27 02:31:00,5.86417,5.86439,5.86348,5.86412,9000000.0
2006-10-27 02:32:00,5.86432,5.86523,5.86381,5.86381,13000000.0
2006-10-27 02:33:00,5.8637,5.86572,5.8637,5.8648,14000000.0
2006-10-27 02:34:00,5.86469,5.86549,5.86358,5.86449,17000000.0
2006-10-27 02:35:00,5.86461,5.86505,5.86361,5.86451,15000000.0
2006-10-27 02:36:00,5.86465,5.86546,5.86446,5.86528,14000000.0
2006-10-27 02:37:00,5.86388,5.86506,5.8635,5.86479,13000000.0
2006-10-27 02:38:00,5.86504,5.86573,5.8647,5.86488,14000000.0
2006-10-27 02:39:00,5.86482,5.86623,5.86482,5.86613,15000000.0
2006-10-27 02:40:00,5.86581,5.86586,5.8646,5.86586,12000000.0
2006-10-27 02:41:00,5.8647,5.86563,5.86383,5.8646,13000000.0
2006-10-27 02:42:00,5.86438,5.86572,5.86409,5.86479,16000000.0
2006-10-27 02:43:00,5.86426,5.86515,5.86366,5.86366,18000000.0
2006-10-27 02:44:00,5.86319,5.86439,5.86305,5.86355,10000000.0
2006-10-27 02:45:00,5.86283,5.86336,5.85985,5.86063,14000000.0
2006-10-27 02:46:00,5.85982,5.86212,5.85953,5.8618,18000000.0
2006-10-27 02:47:00,5.86279,5.86538,5.86279,5.86538,17000000.0
2006-10-27 02:48:00,5.86548,5.86548,5.86378,5.86429,7000000.0
2006-10-27 02:49:00,5.86318,5.86422,5.86308,5.86422,13000000.0
2006-10-27 02:50:00,5.86268,5.86385,5.86266,5.86266,14000000.0
2006-10-27 02:51:00,5.86328,5.86416,5.86177,5.86259,15000000.0
2006-10-27 02:52:00,5.86283,5.86431,5.86235,5.86235,15000000.0
2006-10-27 02:53:00,5.86226,5.86269,5.8618,5.86243,9000000.0
2006-10-27 02:54:00,5.86136,5.86374,5.86136,5.86374,13000000.0
2006-10-27 02:55:00,5.86398,5.86449,5.86343,5.86449,11000000.0
2006-10-27 02:56:00,5.86433,5.86453,5.8628,5.86389,18000000.0
2006-10-27 02:57:00,5.86314,5.86429,5.86309,5.86337,13000000.0
2006-10-27 02:58:00,5.86426,5.86431,5.86273,5.86273,9000000.0
2006-10-27 02:59:00,5.86233,5.86337,5.86126,5.86126,14000000.0
2006-10-27 03:00:00,5.86158,5.86278,5.8613,5.86231,11000000.0
2006-10-27 03:01:00,5.8613,5.86218,5.86108,5.86202,11000000.0
2006-10-27 03:02:00,5.86186,5.862,5.86066,5.86104,11000000.0
2006-10-27 03:03:00,5.8617,5.86244,5.86001,5.86092,23000000.0
2006-10-27 03:04:00,5.86032,5.86034,5.85819,5.85836,11000000.0
2006-10-27 03:05:00,5.85832,5.86036,5.85818,5.85982,17000000.0
2006-10-27 03:06:00,5.85995,5.86066,5.85934,5.86066,9000000.0
2006-10-27 03:07:00,5.85975,5.86,5.85866,5.8597,15000000.0
2006-10-27 03:08:00,5.86035,5.86104,5.85889,5.85956,12000000.0
2006-10-27 03:09:00,5.85956,5.86074,5.85947,5.86074,15000000.0
2006-10-27 03:10:00,5.8597,5.86046,5.85917,5.85917,19000000.0
2006-10-27 03:11:00,5.85957,5.86197,5.85957,5.86124,15000000.0
2006-10-27 03:12:00,5.86143,5.86213,5.86023,5.86167,18000000.0
2006-10-27 03:13:00,5.86051,5.86171,5.86022,5.86094,18000000.0
2006-10-27 03:14:00,5.86132,5.86161,5.86009,5.86138,10000000.0
2006-10-27 03:15:00,5.86067,5.86067,5.85942,5.85953,7000000.0
2006-10-27 03:16:00,5.85962,5.86019,5.85932,5.85976,8000000.0
2006-10-27 03:17:00,5.8594,5.85979,5.8587,5.85909,10000000.0
2006-10-27 03:18:00,5.85914,5.86017,5.85904,5.85971,15000000.0
2006-10-27 03:19:00,5.85993,5.86044,5.85901,5.85941,10000000.0
2006-10-27 03:20:00,5.85894,5.86032,5.85894,5.85967,16000000.0
2006-10-27 03:21:00,5.8582,5.85949,5.85801,5.85937,11000000.0
2006-10-27 03:22:00,5.85812,5.85944,5.85812,5.85817,10000000.0
2006-10-27 03:23:00,5.85823,5.85963,5.85822,5.85822,12000000.0
2006-10-27 03:24:00,5.85828,5.85933,5.85821,5.85905,13000000.0
2006-10-27 03:25:00,5.85906,5.85906,5.85817,5.85832,11000000.0
2006-10-27 03:26:00,5.85792,5.85867,5.85733,5.85733,13000000.0
2006-10-27 03:27:00,5.85711,5.85886,5.85676,5.85874,14000000.0
2006-10-27 03:28:00,5.85812,5.85854,5.85684,5.85823,18000000.0
2006-10-27 03:29:00,5.8579,5.85903,5.85683,5.85903,15000000.0
2006-10-27 03:30:00,5.85789,5.85792,5.85695,5.85736,10000000.0
2006-10-27 03:31:00,5.85749,5.85786,5.8568,5.85784,13000000.0
2006-10-27 03:32:00,5.85825,5.85838,5.85686,5.85686,16000000.0
2006-10-27 03:33:00,5.85651,5.85814,5.85651,5.85764,13000000.0
2006-10-27 03:34:00,5.85904,5.86038,5.85814,5.8594,16000000.0
2006-10-27 03:35:00,5.85962,5.86055,5.85898,5.86055,10000000.0
2006-10-27 03:36:00,5.86057,5.8607,5.85888,5.85888,11000000.0
2006-10-27 03:37:00,5.85858,5.86031,5.85858,5.85871,13000000.0
2006-10-27 03:38:00,5.85907,5.86002,5.8589,5.85931,13000000.0
2006-10-27 03:39:00,5.85917,5.86058,5.85901,5.86058,13000000.0
2006-10-27 03:40:00,5.86082,5.86082,5.85856,5.85908,12000000.0
2006-10-27 03:41:00,5.85897,5.86056,5.85885,5.85983,16000000.0
2006-10-27 03:42:00,5.86042,5.86081,5.8593,5.85946,21000000.0
2006-10-27 03:43:00,5.8591,5.8607,5.85877,5.85883,18000000.0
2006-10-27 03:44:00,5.85902,5.86071,5.85902,5.8594,15000000.0
2006-10-27 03:45:00,5.85929,5.86063,5.85916,5.86063,9000000.0
2006-10-27 03:46:00,5.85997,5.85997,5.85835,5.85868,8000000.0
2006-10-27 03:47:00,5.8592,5.85972,5.85871,5.85921,11000000.0
2006-10-27 03:48:00,5.85938,5.85963,5.85836,5.85942,9000000.0
2006-10-27 03:49:00,5.85844,5.8593,5.85787,5.85891,16000000.0
2006-10-27 03:50:00,5.8585,5.85912,5.85821,5.85856,19000000.0
2006-10-27 03:51:00,5.85846,5.85936,5.85761,5.85761,9000000.0
2006-10-27 03:52:00,5.85771,5.85981,5.85771,5.85952,19000000.0
2006-10-27 03:53:00,5.85875,5.85936,5.85848,5.85907,10000000.0
2006-10-27 03:54:00,5.85883,5.85963,5.85849,5.85963,17000000.0
2006-10-27 03:55:00,5.85968,5.85968,5.85854,5.85877,16000000.0
2006-10-27 03:56:00,5.85874,5.8593,5.85864,5.85887,7000000.0
2006-10-27 03:57:00,5.85924,5.85949,5.85864,5.85938,11000000.0
2006-10-27 03:58:00,5.85938,5.86038,5.85891,5.85891,12000000.0
2006-10-27 03:59:00,5.85827,5.85946,5.85827,5.85892,17000000.0
2006-10-27 04:00:00,5.85884,5.86026,5.85872,5.8589,12000000.0
2006-10-27 04:01:00,5.85971,5.85993,5.85842,5.85902,16000000.0
2006-10-27 04:02:00,5.85906,5.85984,5.85832,5.85836,14000000.0
2006-10-27 04:03:00,5.8584,5.85874,5.8581,5.85862,12000000.0
2006-10-27 04:04:00,5.86009,5.86009,5.85838,5.85906,16000000.0
2006-10-27 04:05:00,5.85933,5.86018,5.85831,5.85973,13000000.0
2006-10-27 04:06:00,5.8599,5.86012,5.85853,5.85897,16000000.0
2006-10-27 04:07:00,5.85926,5.85958,5.85835,5.85957,13000000.0
2006-10-27 04:08:00,5.85948,5.85948,5.85864,5.85864,14000000.0
2006-10-27 04:09:00,5.8584,5.85927,5.8584,5.8589,10000000.0
2006-10-27 04:10:00,5.85924,5.86048,5.85924,5.86005,12000000.0
2006-10-27 04:11:00,5.8606,5.8609,5.85937,5.85963,14000000.0
2006-10-27 04:12:00,5.85933,5.86077,5.85897,5.85918,19000000.0
2006-10-27 04:13:00,5.85934,5.86087,5.85934,5.85983,20000000.0
2006-10-27 04:14:00,5.85989,5.86055,5.85904,5.85941,12000000.0
2006-10-27 04:15:00,5.85986,5.86041,5.85925,5.85925,8000000.0
2006-10-27 04:16:00,5.85911,5.85927,5.85903,5.85903,13000000.0
2006-10-27 04:17:00,5.85963,5.86067,5.85939,5.8594,15000000.0
2006-10-27 04:18:00,5.85909,5.8598,5.85904,5.8596,9000000.0
2006-10-27 04:19:00,5.86002,5.8607,5.8593,5.85949,12000000.0
2006-10-27 04:20:00,5.86012,5.86012,5.85908,5.85908,9000000.0
2006-10-27 04:21:00,5.85893,5.85977,5.85861,5.8588,17000000.0
2006-10-27 04:22:00,5.85837,5.85917,5.85816,5.85821,14000000.0
2006-10-27 04:23:00,5.85877,5.85965,5.85849,5.85849,10000000.0
2006-10-27 04:24:00,5.8589,5.86027,5.8582,5.8582,12000000.0
2006-10-27 04:25:00,5.85878,5.86065,5.85878,5.85922,10000000.0
2006-10-27 04:26:00,5.85883,5.86026,5.85875,5.85962,7000000.0
2006-10-27 04:27:00,5.85943,5.86089,5.8588,5.8588,15000000.0
2006-10-27 04:28:00,5.85914,5.86105,5.85914,5.86105,7000000.0
2006-10-27 04:29:00,5.8598,5.86057,5.85879,5.86001,14000000.0
2006-10-27 04:30:00,5.85984,5.86064,5.85977,5.86011,11000000.0
2006-10-27 04:31:00,5.86001,5.86092,5.85973,5.86007,15000000.0
2006-10-27 04:32:00,5.85924,5.86059,5.85924,5.85934,17000000.0
2006-10-27 04:33:00,5.85943,5.86066,5.85897,5.85912,14000000.0
2006-10-27 04:34:00,5.85921,5.86068,5.85921,5.86002,9000000.0
2006-10-27 04:35:00,5.85971,5.86,5.85916,5.85916,12000000.0
2006-10-27 04:36:00,5.85942,5.86035,5.85942,5.85997,12000000.0
2006-10-27 04:37:00,5.86,5.86009,5.85985,5.85985,12000000.0
2006-10-27 04:38:00,5.86003,5.8601,5.85977,5.85987,11000000.0
2006-10-27 04:39:00,5.86036,5.86089,5.85975,5.86089,17000000.0
2006-10-27 04:40:00,5.85944,5.86007,5.85918,5.85929,9000000.0
2006-10-27 04:41:00,5.85959,5.86013,5.85945,5.85945,10000000.0
2006-10-27 04:42:00,5.85957,5.86036,5.85938,5.85938,8000000.0
2006-10-27 04:43:00,5.85906,5.86129,5.85906,5.86094,18000000.0
2006-10-27 04:44:00,5.86112,5.86142,5.85998,5.86085,9000000.0
2006-10-27 04:45:00,5.86053,5.86095,5.86001,5.86039,9000000.0
2006-10-27 04:46:00,5.86026,5.86118,5.85967,5.86118,16000000.0
2006-10-27 04:47:00,5.86106,5.86142,5.86004,5.8602,12000000.0
2006-10-27 04:48:00,5.86138,5.86191,5.8608,5.86183,10000000.0
2006-10-27 04:49:00,5.86195,5.86326,5.86098,5.8631,16000000.0
2006-10-27 04:50:00,5.8627,5.86312,5.86105,5.86105,16000000.0
2006-10-27 04:51:00,5.86153,5.86309,5.86099,5.86099,20000000.0
2006-10-27 04:52:00,5.86115,5.86232,5.86106,5.86113,13000000.0
2006-10-27 04:53:00,5.86167,5.86244,5.86153,5.86157,11000000.0
2006-10-27 04:54:00,5.86204,5.86276,5.86184,5.86184,11000000.0
2006-10-27 04:55:00,5.86143,5.8633,5.86124,5.8633,12000000.0
2006-10-27 04:56:00,5.86224,5.86278,5.86085,5.86085,16000000.0
2006-10-27 04:57:00,5.86094,5.8629,5.86094,5.8629,7000000.0
2006-10-27 04:58:00,5.86187,5.86317,5.86187,5.8622,13000000.0
2006-10-27 04:59:00,5.86215,5.86262,5.8615,5.86169,17000000.0
2006-10-27 05:00:00,5.86198,5.86322,5.86142,5.86322,10000000.0
2006-10-27 05:01:00,5.86284,5.86291,5.86147,5.86173,13000000.0
2006-10-27 05:02:00,5.8613,5.86141,5.86043,5.86093,18000000.0
2006-10-27 05:03:00,5.86119,5.86218,5.86118,5.86165,9000000.0
2006-10-27 05:04:00,5.86194,5.8621,5.86119,5.86163,12000000.0
2006-10-27 05:05:00,5.86201,5.86268,5.86167,5.86197,10000000.0
2006-10-27 05:06:00,5.86156,5.86288,5.86156,5.86211,20000000.0
2006-10-27 05:07:00,5.86215,5.86254,5.86202,5.86221,10000000.0
2006-10-27 05:08:00,5.86207,5.86297,5.86142,5.86238,17000000.0
2006-10-27 05:09:00,5.86231,5.86295,5.86231,5.86295,15000000.0
2006-10-27 05:10:00,5.86348,5.86376,5.8625,5.86279,10000000.0
2006-10-27 05:11:00,5.8629,5.86341,5.86234,5.86326,16000000.0
2006-10-27 05:12:00,5.86307,5.86335,5.86256,5.86256,7000000.0
2006-10-27 05:13:00,5.86273,5.86373,5.86188,5.86229,12000000.0
2006-10-27 05:14:00,5.86263,5.86325,5.86207,5.86222,14000000.0
2006-10-27 05:15:00,5.86268,5.8635,5.86203,5.86284,16000000.0
2006-10-27 05:16:00,5.86281,5.86288,5.86175,5.86283,15000000.0
2006-10-27 05:17:00,5.86286,5.86304,5.86168,5.86171,10000000.0
2006-10-27 05:18:00,5.86181,5.8629,5.86176,5.86254,13000000.0
2006-10-27 05:19:00,5.86191,5.86191,5.86146,5.86153,13000000.0
2006-10-27 05:20:00,5.86134,5.86135,5.86104,5.86126,20000000.0
2006-10-27 05:21:00,5.86205,5.86288,5.86205,5.86255,9000000.0
2006-10-27 05:22:00,5.86248,5.86338,5.86172,5.86247,17000000.0
2006-10-27 05:23:00,5.86284,5.86339,5.86219,5.86219,14000000.0
2006-10-27 05:24:00,5.86231,5.86409,5.862,5.86303,19000000.0
2006-10-27 05:25:00,5.86328,5.86359,5.86236,5.86236,13000000.0
2006-10-27 05:26:00,5.86188,5.86294,5.86181,5.86242,13000000.0
2006-10-27 05:27:00,5.86212,5.86286,5.86129,5.86159,13000000.0
2006-10-27 05:28:00,5.86161,5.86161,5.86111,5.86111,10000000.0
2006-10-27 05:29:00,5.86138,5.86307,5.86132,5.8621,17000000.0
2006-10-27 05:30:00,5.86192,5.863,5.86192,5.86239,21000000.0
2006-10-27 05:31:00,5.86246,5.86273,5.86126,5.86208,13000000.0
2006-10-27 05:32:00,5.86193,5.86194,5.86131,5.8615,16000000.0
2006-10-27 05:33:00,5.86164,5.86364,5.86164,5.86344,13000000.0
2006-10-27 05:34:00,5.86237,5.86414,5.86224,5.86414,13000000.0
2006-10-27 05:35:00,5.86393,5.86393,5.86264,5.86286,14000000.0
2006-10-27 05:36:00,5.862,5.86297,5.8619,5.86192,18000000.0
2006-10-27 05:37:00,5.86091,5.86209,5.86073,5.86093,12000000.0
2006-10-27 05:38:00,5.86103,5.86274,5.86098,5.86181,13000000.0
2006-10-27 05:39:00,5.86166,5.86189,5.86164,5.86176,21000000.0
2006-10-27 05:40:00,5.86294,5.86294,5.86151,5.86152,14000000.0
2006-10-27 05:41:00,5.86116,5.86223,5.86065,5.86104,13000000.0
2006-10-27 05:42:00,5.8618,5.86247,5.8616,5.86185,8000000.0
2006-10-27 05:43:00,5.86153,5.86153,5.86097,5.86106,13000000.0
2006-10-27 05:44:00,5.86137,5.8624,5.86134,5.86134,13000000.0
2006-10-27 05:45:00,5.86151,5.86264,5.86142,5.86187,24000000.0
2006-10-27 05:46:00,5.86206,5.86272,5.8615,5.86243,14000000.0
2006-10-27 05:47:00,5.86152,5.86171,5.86066,5.86091,11000000.0
2006-10-27 05:48:00,5.86064,5.86159,5.86036,5.86159,18000000.0
2006-10-27 05:49:00,5.86184,5.86213,5.86077,5.86077,10000000.0
2006-10-27 05:50:00,5.86059,5.86187,5.86047,5.86112,10000000.0
2006-10-27 05:51:00,5.86209,5.86217,5.86087,5.86087,11000000.0
2006-10-27 05:52:00,5.86059,5.8621,5.86053,5.8611,19000000.0
2006-10-27 05:53:00,5.86142,5.86205,5.86062,5.86205,15000000.0
2006-10-27 05:54:00,5.86156,5.86189,5.86081,5.86189,7000000.0
2006-10-27 05:55:00,5.8622,5.86232,5.8609,5.8609,12000000.0
2006-10-27 05:56:00,5.86089,5.86213,5.86068,5.86148,16000000.0
2006-10-27 05:57:00,5.86162,5.86209,5.86141,5.86141,11000000.0
2006-10-27 05:58:00,5.86172,5.86237,5.86092,5.86131,22000000.0
2006-10-27 05:59:00,5.86111,5.86223,5.86066,5.86164,9000000.0
2006-10-27 06:00:00,5.86232,5.86256,5.86109,5.86256,17000000.0
2006-10-27 06:01:00,5.86141,5.86189,5.86052,5.86141,18000000.0
2006-10-27 06:02:00,5.86186,5.86245,5.86126,5.86205,18000000.0
2006-10-27 06:03:00,5.8612,5.86259,5.86067,5.86107,16000000.0
2006-10-27 06:04:00,5.86085,5.86085,5.86025,5.86045,8000000.0
2006-10-27 06:05:00,5.86177,5.86226,5.86152,5.8617,10000000.0
2006-10-27 06:06:00,5.86115,5.86226,5.8606,5.8606,27000000.0
2006-10-27 06:07:00,5.86019,5.86059,5.86005,5.8604,17000000.0
2006-10-27 06:08:00,5.86076,5.86239,5.86076,5.8621,14000000.0
2006-10-27 06:09:00,5.86245,5.86271,5.86245,5.86258,13000000.0
2006-10-27 06:10:00,5.86239,5.8627,5.86238,5.86258,14000000.0
2006-10-27 06:11:00,5.86255,5.86276,5.86248,5.86254,16000000.0
2006-10-27 06:12:00,5.86241,5.86241,5.86045,5.861,17000000.0
2006-10-27 06:13:00,5.86149,5.86183,5.85998,5.85998,14000000.0
2006-10-27 06:14:00,5.85945,5.86056,5.85945,5.86004,12000000.0
2006-10-27 06:15:00,5.85998,5.86184,5.85998,5.86074,13000000.0
2006-10-27 06:16:00,5.86038,5.86178,5.86026,5.86087,14000000.0
2006-10-27 06:17:00,5.86081,5.86145,5.86036,5.86103,11000000.0
2006-10-27 06:18:00,5.86079,5.86113,5.86009,5.86038,12000000.0
2006-10-27 06:19:00,5.86026,5.86028,5.86002,5.86026,19000000.0
2006-10-27 06:20:00,5.86005,5.8623,5.86005,5.8623,11000000.0
2006-10-27 06:21:00,5.86175,5.86207,5.86102,5.86159,9000000.0
2006-10-27 06:22:00,5.86174,5.86174,5.86065,5.86065,22000000.0
2006-10-27 06:23:00,5.86096,5.8613,5.85959,5.86035,18000000.0
2006-10-27 06:24:00,5.86038,5.86102,5.85999,5.86056,8000000.0
2006-10-27 06:25:00,5.86055,5.86115,5.86008,5.86079,9000000.0
2006-10-27 06:26:00,5.86072,5.86127,5.85995,5.86058,13000000.0
2006-10-27 06:27:00,5.86111,5.86166,5.85983,5.86073,15000000.0
2006-10-27 06:28:00,5.86054,5.86176,5.85996,5.86104,18000000.0
2006-10-27 06:29:00,5.86024,5.86035,5.85948,5.85948,16000000.0
2006-10-27 06:30:00,5.8597,5.8613,5.8597,5.86046,10000000.0
2006-10-27 06:31:00,5.86027,5.86149,5.86027,5.86119,13000000.0
2006-10-27 06:32:00,5.86162,5.86162,5.86039,5.86049,10000000.0
2006-10-27 06:33:00,5.86066,5.86171,5.86045,5.86061,10000000.0
2006-10-27 06:34:00,5.86051,5.86051,5.86002,5.86046,15000000.0
2006-10-27 06:35:00,5.8604,5.86047,5.86026,5.86038,13000000.0
2006-10-27 06:36:00,5.86039,5.86051,5.86024,5.86045,23000000.0
2006-10-27 06:37:00,5.86048,5.86051,5.86027,5.86032,11000000.0
2006-10-27 06:38:00,5.86043,5.86043,5.85969,5.85977,17000000.0
2006-10-27 06:39:00,5.86133,5.86182,5.8609,5.86117,8000000.0
2006-10-27 06:40:00,5.86095,5.8611,5.86079,5.86088,15000000.0
2006-10-27 06:41:00,5.86057,5.86086,5.86057,5.86078,15000000.0
2006-10-27 06:42:00,5.8609,5.86096,5.8607,5.8608,16000000.0
2006-10-27 06:43:00,5.86062,5.86083,5.86054,5.86064,12000000.0
2006-10-27 06:44:00,5.86082,5.86082,5.86055,5.86055,13000000.0
2006-10-27 06:45:00,5.86092,5.86221,5.86092,5.86162,14000000.0
2006-10-27 06:46:00,5.86139,5.86151,5.86022,5.86033,12000000.0
2006-10-27 06:47:00,5.85984,5.86011,5.85984,5.85993,11000000.0
2006-10-27 06:48:00,5.86033,5.86164,5.86033,5.86038,15000000.0
2006-10-27 06:49:00,5.8602,5.86188,5.8602,5.86188,17000000.0
2006-10-27 06:50:00,5.8619,5.8619,5.86038,5.86038,13000000.0
2006-10-27 06:51:00,5.8609,5.86158,5.86067,5.86102,8000000.0
2006-10-27 06:52:00,5.86118,5.86186,5.86051,5.86051,14000000.0
2006-10-27 06:53:00,5.86112,5.86239,5.86112,5.86152,13000000.0
2006-10-27 06:54:00,5.86094,5.86249,5.8607,5.86109,8000000.0
2006-10-27 06:55:00,5.86148,5.86226,5.86108,5.86166,10000000.0
2006-10-27 06:56:00,5.86116,5.86242,5.86116,5.86155,11000000.0
2006-10-27 06:57:00,5.86112,5.86137,5.86098,5.86098,17000000.0
2006-10-27 06:58:00,5.86127,5.86136,5.8611,5.86119,12000000.0
2006-10-27 06:59:00,5.86117,5.86281,5.86117,5.86281,14000000.0
2006-10-27 07:00:00,5.86318,5.86347,5.86176,5.86347,11000000.0
2006-10-27 07:01:00,5.86264,5.86407,5.86259,5.86361,10000000.0
2006-10-27 07:02:00,5.86289,5.86388,5.86173,5.86371,14000000.0
2006-10-27 07:03:00,5.86379,5.86392,5.8624,5.8624,7000000.0
2006-10-27 07:04:00,5.8638,5.86387,5.86272,5.86387,16000000.0
2006-10-27 07:05:00,5.86396,5.86401,5.86277,5.86387,15000000.0
2006-10-27 07:06:00,5.86365,5.86388,5.86362,5.86365,16000000.0
2006-10-27 07:07:00,5.8634,5.86342,5.86212,5.86212,12000000.0
2006-10-27 07:08:00,5.86306,5.86355,5.86261,5.86261,8000000.0
2006-10-27 07:09:00,5.86235,5.86362,5.86234,5.86264,8000000.0
2006-10-27 07:10:00,5.86296,5.86406,5.86259,5.86331,16000000.0
2006-10-27 07:11:00,5.86347,5.86377,5.86219,5.86307,17000000.0
2006-10-27 07:12:00,5.86354,5.86363,5.86121,5.86238,20000000.0
2006-10-27 07:13:00,5.86332,5.86415,5.8624,5.86415,18000000.0
2006-10-27 07:14:00,5.86344,5.86361,5.86279,5.86279,11000000.0
2006-10-27 07:15:00,5.8629,5.86484,5.8629,5.86481,18000000.0
2006-10-27 07:16:00,5.86332,5.86474,5.86332,5.86332,18000000.0
2006-10-27 07:17:00,5.86379,5.86525,5.86359,5.86458,12000000.0
2006-10-27 07:18:00,5.86363,5.86505,5.8632,5.86469,18000000.0
2006-10-27 07:19:00,5.86436,5.86436,5.86294,5.86374,14000000.0
2006-10-27 07:20:00,5.8636,5.8647,5.86315,5.86331,18000000.0
2006-10-27 07:21:00,5.8634,5.86426,5.86221,5.86426,13000000.0
2006-10-27 07:22:00,5.86442,5.86442,5.86295,5.864,14000000.0
2006-10-27 07:23:00,5.86439,5.86439,5.86306,5.86328,15000000.0
2006-10-27 07:24:00,5.86351,5.86423,5.8633,5.86385,16000000.0
2006-10-27 07:25:00,5.86365,5.86447,5.86272,5.86328,15000000.0
2006-10-27 07:26:00,5.86367,5.86431,5.8627,5.86388,13000000.0
2006-10-27 07:27:00,5.86367,5.86451,5.86327,5.8638,12000000.0
2006-10-27 07:28:00,5.86426,5.86493,5.8641,5.86446,22000000.0
2006-10-27 07:29:00,5.86429,5.86444,5.86268,5.86327,16000000.0
2006-10-27 07:30:00,5.86307,5.86452,5.86297,5.86388,14000000.0
2006-10-27 07:31:00,5.86227,5.86342,5.86208,5.86266,13000000.0
2006-10-27 07:32:00,5.86276,5.86286,5.86162,5.86162,9000000.0
2006-10-27 07:33:00,5.86234,5.86234,5.86084,5.86097,7000000.0
2006-10-27 07:34:00,5.86096,5.86319,5.86096,5.86276,18000000.0
2006-10-27 07:35:00,5.86346,5.86368,5.86236,5.86281,9000000.0
2006-10-27 07:36:00,5.86258,5.8627,5.86108,5.8619,13000000.0
2006-10-27 07:37:00,5.86123,5.86242,5.86123,5.86164,11000000.0
2006-10-27 07:38:00,5.86053,5.86249,5.86053,5.86249,11000000.0
2006-10-27 07:39:00,5.8621,5.86328,5.86164,5.86327,19000000.0
2006-10-27 07:40:00,5.86297,5.86319,5.86173,5.86272,11000000.0
2006-10-27 07:41:00,5.86199,5.86339,5.86167,5.86331,7000000.0
2006-10-27 07:42:00,5.86305,5.86313,5.86149,5.86149,13000000.0
2006-10-27 07:43:00,5.86148,5.86234,5.86089,5.86177,14000000.0
2006-10-27 07:44:00,5.86186,5.86282,5.86184,5.86282,10000000.0
2006-10-27 07:45:00,5.86292,5.86304,5.86094,5.86094,8000000.0
2006-10-27 07:46:00,5.86089,5.86235,5.86086,5.86235,13000000.0
2006-10-27 07:47:00,5.8628,5.86282,5.86138,5.86246,15000000.0
2006-10-27 07:48:00,5.86351,5.86386,5.86247,5.86276,13000000.0
2006-10-27 07:49:00,5.86296,5.86373,5.86261,5.86308,10000000.0
2006-10-27 07:50:00,5.86389,5.86453,5.86257,5.8638,17000000.0
2006-10-27 07:51:00,5.86396,5.86406,5.86195,5.86195,16000000.0
2006-10-27 07:52:00,5.86346,5.86383,5.86163,5.86306,13000000.0
2006-10-27 07:53:00,5.86347,5.86376,5.86262,5.86337,10000000.0
2006-10-27 07:54:00,5.86306,5.86336,5.86254,5.86283,11000000.0
2006-10-27 07:55:00,5.86271,5.86362,5.86197,5.8627,12000000.0
2006-10-27 07:56:00,5.86334,5.86388,5.86251,5.86251,13000000.0
2006-10-27 07:57:00,5.86367,5.86423,5.86211,5.86211,8000000.0
2006-10-27 07:58:00,5.86319,5.86379,5.86255,5.86301,14000000.0
2006-10-27 07:59:00,5.86275,5.86344,5.86187,5.86259,15000000.0
2006-10-27 08:00:00,5.86109,5.86311,5.86109,5.86178,10000000.0
2006-10-27 08:01:00,5.86235,5.86331,5.86164,5.86331,13000000.0
2006-10-27 08:02:00,5.86331,5.86352,5.8621,5.8621,14000000.0
2006-10-27 08:03:00,5.86314,5.86392,5.86247,5.86373,12000000.0
2006-10-27 08:04:00,5.86354,5.86476,5.86296,5.86309,16000000.0
2006-10-27 08:05:00,5.86439,5.86491,5.86301,5.86411,14000000.0
2006-10-27 08:06:00,5.86452,5.86543,5.86375,5.86408,19000000.0
2006-10-27 08:07:00,5.86341,5.86522,5.86331,5.86471,19000000.0
2006-10-27 08:08:00,5.86605,5.86772,5.86565,5.86772,11000000.0
2006-10-27 08:09:00,5.86741,5.86755,5.8665,5.86755,10000000.0
2006-10-27 08:10:00,5.86738,5.86786,5.86642,5.86786,16000000.0
2006-10-27 08:11:00,5.86737,5.86742,5.86625,5.86625,9000000.0
2006-10-27 08:12:00,5.86516,5.86648,5.86495,5.86591,10000000.0
2006-10-27 08:13:00,5.86623,5.86677,5.86524,5.86583,11000000.0
2006-10-27 08:14:00,5.86507,5.86706,5.86507,5.86643,12000000.0
2006-10-27 08:15:00,5.86635,5.86822,5.86594,5.86822,15000000.0
2006-10-27 08:16:00,5.86784,5.86839,5.86659,5.86768,14000000.0
2006-10-27 08:17:00,5.86726,5.86774,5.86647,5.86759,10000000.0
2006-10-27 08:18:00,5.86729,5.86729,5.86643,5.86643,9000000.0
2006-10-27 08:19:00,5.86797,5.86841,5.8665,5.8665,11000000.0
2006-10-27 08:20:00,5.86613,5.86803,5.86604,5.86715,11000000.0
2006-10-27 08:21:00,5.86673,5.86701,5.86567,5.86664,20000000.0
2006-10-27 08:22:00,5.8683,5.86903,5.86754,5.86847,8000000.0
2006-10-27 08:23:00,5.86859,5.86992,5.86852,5.86895,12000000.0
2006-10-27 08:24:00,5.86887,5.86991,5.86838,5.86991,13000000.0
2006-10-27 08:25:00,5.86993,5.87001,5.86899,5.86946,12000000.0
2006-10-27 08:26:00,5.86965,5.87111,5.86901,5.87111,13000000.0
2006-10-27 08:27:00,5.87049,5.87111,5.86992,5.87069,11000000.0
2006-10-27 08:28:00,5.87057,5.87091,5.86986,5.87047,8000000.0
2006-10-27 08:29:00,5.87012,5.87072,5.86894,5.87025,12000000.0
2006-10-27 08:30:00,5.87007,5.87127,5.87003,5.87127,11000000.0
2006-10-27 08:31:00,5.8712,5.87259,5.87067,5.87259,10000000.0
2006-10-27 08:32:00,5.87174,5.87261,5.87066,5.87218,13000000.0
2006-10-27 08:33:00,5.87197,5.87268,5.87115,5.87203,11000000.0
2006-10-27 08:34:00,5.87091,5.87178,5.8703,5.87073,17000000.0
2006-10-27 08:35:00,5.87126,5.87132,5.87053,5.87123,11000000.0
2006-10-27 08:36:00,5.87061,5.87096,5.86953,5.87096,10000000.0
2006-10-27 08:37:00,5.8709,5.8709,5.8694,5.87004,9000000.0
2006-10-27 08:38:00,5.87049,5.87071,5.86921,5.86938,18000000.0
2006-10-27 08:39:00,5.87033,5.87045,5.86892,5.86892,8000000.0
2006-10-27 08:40:00,5.86941,5.87101,5.86941,5.86995,7000000.0
2006-10-27 08:41:00,5.87046,5.87134,5.87029,5.8713,16000000.0
2006-10-27 08:42:00,5.87088,5.87134,5.86997,5.87078,14000000.0
2006-10-27 08:43:00,5.87085,5.87142,5.87012,5.87012,12000000.0
2006-10-27 08:44:00,5.87006,5.87127,5.86998,5.87127,9000000.0
2006-10-27 08:45:00,5.87171,5.8718,5.87012,5.8718,18000000.0
2006-10-27 08:46:00,5.871,5.87193,5.86961,5.87141,14000000.0
2006-10-27 08:47:00,5.87172,5.87172,5.87005,5.87088,18000000.0
2006-10-27 08:48:00,5.8708,5.87145,5.8699,5.87101,12000000.0
2006-10-27 08:49:00,5.87065,5.8711,5.86955,5.87094,14000000.0
2006-10-27 08:50:00,5.87158,5.87158,5.87035,5.87147,16000000.0
2006-10-27 08:51:00,5.87172,5.87205,5.87061,5.87089,21000000.0
2006-10-27 08:52:00,5.87163,5.87173,5.87053,5.87167,20000000.0
2006-10-27 08:53:00,5.87228,5.87228,5.8699,5.86992,7000000.0
2006-10-27 08:54:00,5.8699,5.87172,5.8699,5.87054,17000000.0
2006-10-27 08:55:00,5.87144,5.87227,5.87046,5.87184,12000000.0
2006-10-27 08:56:00,5.8724,5.87268,5.87092,5.87263,17000000.0
2006-10-27 08:57:00,5.87332,5.87387,5.87192,5.8735,16000000.0
2006-10-27 08:58:00,5.87421,5.87494,5.87298,5.87438,12000000.0
2006-10-27 08:59:00,5.87474,5.87533,5.87361,5.87364,13000000.0
2006-10-27 09:00:00,5.87485,5.8751,5.87342,5.8751,17000000.0
2006-10-27 09:01:00,5.87491,5.87536,5.87444,5.87486,13000000.0
2006-10-27 09:02:00,5.87548,5.87587,5.87488,5.87587,8000000.0
2006-10-27 09:03:00,5.87586,5.87618,5.87485,5.87596,16000000.0
2006-10-27 09:04:00,5.87562,5.87573,5.87475,5.87537,8000000.0
2006-10-27 09:05:00,5.87512,5.87531,5.87424,5.87529,11000000.0
2006-10-27 09:06:00,5.87515,5.87539,5.87396,5.87456,10000000.0
2006-10-27 09:07:00,5.87494,5.87521,5.87351,5.87438,10000000.0
2006-10-27 09:08:00,5.8746,5.87537,5.87368,5.87524,19000000.0
2006-10-27 09:09:00,5.87476,5.87529,5.87361,5.87459,16000000.0
2006-10-27 09:10:00,5.87473,5.87575,5.87433,5.87536,8000000.0
2006-10-27 09:11:00,5.87516,5.87559,5.87437,5.87559,11000000.0
2006-10-27 09:12:00,5.8753,5.87546,5.87427,5.87465,16000000.0
2006-10-27 09:13:00,5.87505,5.87538,5.87338,5.87538,15000000.0
2006-10-27 09:14:00,5.8752,5.8752,5.87393,5.87446,17000000.0
2006-10-27 09:15:00,5.87389,5.87395,5.87271,5.87362,12000000.0
2006-10-27 09:16:00,5.87354,5.87496,5.87321,5.87485,14000000.0
2006-10-27 09:17:00,5.87456,5.87504,5.87314,5.87437,14000000.0
2006-10-27 09:18:00,5.87488,5.87488,5.87304,5.87444,18000000.0
2006-10-27 09:19:00,5.87448,5.87448,5.87304,5.87393,14000000.0
2006-10-27 09:20:00,5.87472,5.87525,5.87331,5.87391,18000000.0
2006-10-27 09:21:00,5.87398,5.87421,5.87228,5.87322,17000000.0
2006-10-27 09:22:00,5.8746,5.87518,5.87364,5.87478,13000000.0
2006-10-27 09:23:00,5.87508,5.87518,5.8747,5.8747,12000000.0
2006-10-27 09:24:00,5.87408,5.87473,5.8733,5.87465,14000000.0
2006-10-27 09:25:00,5.8753,5.87531,5.87359,5.87469,9000000.0
2006-10-27 09:26:00,5.87446,5.8751,5.8735,5.87476,13000000.0
2006-10-27 09:27:00,5.87486,5.87545,5.87403,5.87545,13000000.0
2006-10-27 09:28:00,5.87518,5.87572,5.87379,5.87572,19000000.0
2006-10-27 09:29:00,5.87612,5.87616,5.87455,5.87598,14000000.0
2006-10-27 09:30:00,5.87621,5.87661,5.87467,5.87563,15000000.0
2006-10-27 09:31:00,5.87701,5.87701,5.87487,5.87678,11000000.0
2006-10-27 09:32:00,5.87629,5.8765,5.87502,5.87628,16000000.0
2006-10-27 09:33:00,5.87679,5.87679,5.87498,5.8762,9000000.0
2006-10-27 09:34:00,5.87584,5.87584,5.87412,5.87456,18000000.0
2006-10-27 09:35:00,5.87437,5.87437,5.87313,5.87403,14000000.0
2006-10-27 09:36:00,5.8748,5.8748,5.87322,5.87397,16000000.0
2006-10-27 09:37:00,5.874,5.87521,5.87347,5.87521,20000000.0
2006-10-27 09:38:00,5.87418,5.87456,5.87308,5.8733,19000000.0
2006-10-27 09:39:00,5.87457,5.87501,5.87333,5.87434,16000000.0
2006-10-27 09:40:00,5.87432,5.87432,5.87329,5.87425,12000000.0
2006-10-27 09:41:00,5.87454,5.87454,5.87239,5.87296,18000000.0
2006-10-27 09:42:00,5.87299,5.87303,5.87155,5.87303,16000000.0
2006-10-27 09:43:00,5.87205,5.87338,5.87187,5.87191,15000000.0
2006-10-27 09:44:00,5.87266,5.87477,5.87266,5.87419,13000000.0
2006-10-27 09:45:00,5.8741,5.87425,5.87279,5.87389,13000000.0
2006-10-27 09:46:00,5.87358,5.87443,5.87213,5.87375,17000000.0
2006-10-27 09:47:00,5.87419,5.8742,5.87302,5.87349,13000000.0
2006-10-27 09:48:00,5.8724,5.87369,5.8722,5.87365,16000000.0
2006-10-27 09:49:00,5.87375,5.87415,5.87286,5.87334,17000000.0
2006-10-27 09:50:00,5.87346,5.87447,5.87291,5.87447,12000000.0
2006-10-27 09:51:00,5.87464,5.87464,5.87361,5.87447,16000000.0
2006-10-27 09:52:00,5.875,5.875,5.87348,5.87485,16000000.0
2006-10-27 09:53:00,5.87466,5.87484,5.87344,5.87449,15000000.0
2006-10-27 09:54:00,5.87366,5.87462,5.87325,5.87366,15000000.0
2006-10-27 09:55:00,5.87365,5.87437,5.8717,5.87223,15000000.0
2006-10-27 09:56:00,5.8713,5.8724,5.871,5.87175,17000000.0
2006-10-27 09:57:00,5.87129,5.87163,5.87061,5.87102,12000000.0
2006-10-27 09:58:00,5.87176,5.87288,5.87152,5.87229,14000000.0
2006-10-27 09:59:00,5.87233,5.87284,5.87123,5.87123,10000000.0
2006-10-27 10:00:00,5.87197,5.87232,5.87156,5.87232,11000000.0
2006-10-27 10:01:00,5.87117,5.87187,5.87028,5.87187,24000000.0
2006-10-27 10:02:00,5.87054,5.8717,5.87047,5.87047,14000000.0
2006-10-27 10:03:00,5.87086,5.87165,5.87018,5.87165,16000000.0
2006-10-27 10:04:00,5.87167,5.87257,5.87116,5.87257,10000000.0
2006-10-27 10:05:00,5.87215,5.87274,5.87145,5.87246,10000000.0
2006-10-27 10:06:00,5.87247,5.87252,5.87174,5.87252,9000000.0
2006-10-27 10:07:00,5.87308,5.87308,5.87191,5.87207,11000000.0
2006-10-27 10:08:00,5.87216,5.87264,5.87151,5.87179,9000000.0
2006-10-27 10:09:00,5.87198,5.87274,5.87107,5.87274,11000000.0
2006-10-27 10:10:00,5.87275,5.8728,5.87217,5.87267,15000000.0
2006-10-27 10:11:00,5.87215,5.87218,5.8708,5.87148,16000000.0
2006-10-27 10:12:00,5.87128,5.87128,5.86964,5.86964,19000000.0
2006-10-27 10:13:00,5.87117,5.87117,5.86986,5.87057,9000000.0
2006-10-27 10:14:00,5.87155,5.87155,5.87027,5.87124,11000000.0
2006-10-27 10:15:00,5.87145,5.87169,5.87086,5.87169,8000000.0
2006-10-27 10:16:00,5.87168,5.87182,5.87004,5.87182,17000000.0
2006-10-27 10:17:00,5.87176,5.87216,5.87059,5.87187,16000000.0
2006-10-27 10:18:00,5.87139,5.87194,5.87072,5.8719,16000000.0
2006-10-27 10:19:00,5.87251,5.87265,5.87238,5.87257,17000000.0
2006-10-27 10:20:00,5.87187,5.87188,5.87068,5.87073,16000000.0
2006-10-27 10:21:00,5.87063,5.87166,5.87058,5.87107,7000000.0
2006-10-27 10:22:00,5.87125,5.87278,5.87125,5.87278,10000000.0
2006-10-27 10:23:00,5.87295,5.87395,5.8721,5.8721,14000000.0
2006-10-27 10:24:00,5.87324,5.87408,5.8719,5.87367,13000000.0
2006-10-27 10:25:00,5.87348,5.87427,5.87292,5.87427,12000000.0
2006-10-27 10:26:00,5.87451,5.87451,5.87286,5.87286,11000000.0
2006-10-27 10:27:00,5.87401,5.8744,5.87285,5.8744,13000000.0
2006-10-27 10:28:00,5.87415,5.87451,5.87293,5.87451,13000000.0
2006-10-27 10:29:00,5.87477,5.87486,5.87339,5.87339,11000000.0
2006-10-27 10:30:00,5.87301,5.87484,5.87301,5.87484,9000000.0
2006-10-27 10:31:00,5.87546,5.87546,5.87427,5.87505,16000000.0
2006-10-27 10:32:00,5.8748,5.87515,5.87415,5.87487,9000000.0
2006-10-27 10:33:00,5.8749,5.8749,5.87326,5.87442,12000000.0
2006-10-27 10:34:00,5.8738,5.87444,5.87365,5.87441,11000000.0
2006-10-27 10:35:00,5.87521,5.87521,5.87397,5.87414,17000000.0
2006-10-27 10:36:00,5.87384,5.87427,5.87336,5.87427,10000000.0
2006-10-27 10:37:00,5.87481,5.87487,5.87397,5.87441,15000000.0
2006-10-27 10:38:00,5.87392,5.87494,5.8734,5.87494,17000000.0
2006-10-27 10:39:00,5.87525,5.87525,5.87383,5.87437,13000000.0
2006-10-27 10:40:00,5.87529,5.87529,5.87423,5.87426,10000000.0
2006-10-27 10:41:00,5.87411,5.87483,5.87333,5.87335,15000000.0
2006-10-27 10:42:00,5.87409,5.8754,5.87397,5.87507,12000000.0
2006-10-27 10:43:00,5.87398,5.87564,5.87398,5.87564,13000000.0
2006-10-27 10:44:00,5.87485,5.87496,5.87388,5.87492,12000000.0
2006-10-27 10:45:00,5.87455,5.87455,5.87297,5.87331,13000000.0
2006-10-27 10:46:00,5.87361,5.87448,5.87297,5.87307,13000000.0
2006-10-27 10:47:00,5.87319,5.87454,5.8729,5.87454,7000000.0
2006-10-27 10:48:00,5.8734,5.87434,5.87331,5.8738,12000000.0
2006-10-27 10:49:00,5.87358,5.87466,5.87355,5.87466,10000000.0
2006-10-27 10:50:00,5.87431,5.87458,5.87333,5.87421,14000000.0
2006-10-27 10:51:00,5.8728,5.87444,5.8728,5.87404,11000000.0
2006-10-27 10:52:00,5.87396,5.87427,5.87258,5.87403,20000000.0
2006-10-27 10:53:00,5.87437,5.87565,5.87371,5.87565,9000000.0
2006-10-27 10:54:00,5.87542,5.87606,5.87446,5.8748,18000000.0
2006-10-27 10:55:00,5.87443,5.87558,5.87412,5.87469,10000000.0
2006-10-27 10:56:00,5.8749,5.87631,5.87419,5.87631,11000000.0
2006-10-27 10:57:00,5.8765,5.8765,5.8734,5.87435,8000000.0
2006-10-27 10:58:00,5.87433,5.87453,5.8735,5.87453,10000000.0
2006-10-27 10:59:00,5.87487,5.8752,5.87443,5.87443,10000000.0
2006-10-27 11:00:00,5.8745,5.87661,5.8745,5.87631,15000000.0
2006-10-27 11:01:00,5.87597,5.87736,5.8749,5.877,12000000.0
2006-10-27 11:02:00,5.87743,5.87743,5.87584,5.87657,8000000.0
2006-10-27 11:03:00,5.87682,5.87682,5.87571,5.87589,11000000.0
2006-10-27 11:04:00,5.87463,5.87686,5.87463,5.87679,15000000.0
2006-10-27 11:05:00,5.87659,5.87659,5.87493,5.87576,17000000.0
2006-10-27 11:06:00,5.87569,5.87675,5.87519,5.87519,12000000.0
2006-10-27 11:07:00,5.87539,5.87698,5.87539,5.87589,11000000.0
2006-10-27 11:08:00,5.87576,5.87658,5.87497,5.87582,22000000.0
2006-10-27 11:09:00,5.87576,5.87674,5.8748,5.87534,9000000.0
2006-10-27 11:10:00,5.87443,5.87529,5.87406,5.87523,16000000.0
2006-10-27 11:11:00,5.87386,5.87548,5.87386,5.87426,7000000.0
2006-10-27 11:12:00,5.87522,5.87594,5.87447,5.87588,15000000.0
2006-10-27 11:13:00,5.8765,5.8765,5.8757,5.87633,11000000.0
2006-10-27 11:14:00,5.87617,5.87782,5.87543,5.87686,18000000.0
2006-10-27 11:15:00,5.878,5.878,5.87643,5.87749,11000000.0
2006-10-27 11:16:00,5.87722,5.87876,5.87722,5.87841,13000000.0
2006-10-27 11:17:00,5.87851,5.87884,5.87716,5.87789,13000000.0
2006-10-27 11:18:00,5.87814,5.87837,5.87743,5.87776,9000000.0
2006-10-27 11:19:00,5.87729,5.87878,5.87729,5.87847,17000000.0
2006-10-27 11:20:00,5.87918,5.88034,5.87825,5.87951,14000000.0
2006-10-27 11:21:00,5.88018,5.88092,5.87957,5.88038,14000000.0
2006-10-27 11:22:00,5.88025,5.88138,5.87948,5.87997,22000000.0
2006-10-27 11:23:00,5.8797,5.87995,5.87934,5.87938,8000000.0
2006-10-27 11:24:00,5.8789,5.88049,5.87837,5.87922,18000000.0
2006-10-27 11:25:00,5.87911,5.87911,5.878,5.87826,9000000.0
2006-10-27 11:26:00,5.87887,5.87965,5.87802,5.87896,15000000.0
2006-10-27 11:27:00,5.87941,5.87984,5.87876,5.87945,10000000.0
2006-10-27 11:28:00,5.8801,5.8801,5.87844,5.87997,13000000.0
2006-10-27 11:29:00,5.87961,5.87961,5.87784,5.87959,17000000.0
2006-10-27 11:30:00,5.87876,5.88038,5.87862,5.88038,13000000.0
2006-10-27 11:31:00,5.87966,5.88041,5.87813,5.8792,12000000.0
2006-10-27 11:32:00,5.87872,5.87929,5.87775,5.87775,20000000.0
2006-10-27 11:33:00,5.87942,5.88012,5.87852,5.87967,16000000.0
2006-10-27 11:34:00,5.87963,5.87963,5.87764,5.87764,13000000.0
2006-10-27 11:35:00,5.87803,5.87931,5.87803,5.87905,14000000.0
2006-10-27 11:36:00,5.87967,5.87967,5.87818,5.87966,11000000.0
2006-10-27 11:37:00,5.87968,5.87968,5.87836,5.87953,16000000.0
2006-10-27 11:38:00,5.87933,5.87933,5.87782,5.87833,8000000.0
2006-10-27 11:39:00,5.87859,5.87895,5.87752,5.87788,11000000.0
2006-10-27 11:40:00,5.87801,5.87857,5.87759,5.87844,12000000.0
2006-10-27 11:41:00,5.87897,5.87907,5.87766,5.8785,10000000.0
2006-10-27 11:42:00,5.87769,5.87874,5.87751,5.87874,10000000.0
2006-10-27 11:43:00,5.87799,5.87934,5.87791,5.87934,17000000.0
2006-10-27 11:44:00,5.87951,5.87955,5.87812,5.87939,15000000.0
2006-10-27 11:45:00,5.87886,5.87961,5.87787,5.87875,16000000.0
2006-10-27 11:46:00,5.8798,5.87996,5.87936,5.87967,7000000.0
2006-10-27 11:47:00,5.8798,5.88015,5.87859,5.87959,16000000.0
2006-10-27 11:48:00,5.88017,5.88017,5.87824,5.87934,13000000.0
2006-10-27 11:49:00,5.87897,5.87938,5.87821,5.87938,10000000.0
2006-10-27 11:50:00,5.87953,5.8801,5.8788,5.87934,12000000.0
2006-10-27 11:51:00,5.87929,5.87969,5.8786,5.87909,14000000.0
2006-10-27 11:52:00,5.87953,5.87953,5.87792,5.87792,18000000.0
2006-10-27 11:53:00,5.87931,5.88017,5.87792,5.879,16000000.0
2006-10-27 11:54:00,5.87906,5.87914,5.879,5.87902,8000000.0
2006-10-27 11:55:00,5.87915,5.87941,5.87806,5.87825,8000000.0
2006-10-27 11:56:00,5.87918,5.87926,5.87809,5.87856,8000000.0
2006-10-27 11:57:00,5.87969,5.88007,5.87783,5.878,11000000.0
2006-10-27 11:58:00,5.87793,5.87901,5.87793,5.87901,14000000.0
2006-10-27 11:59:00,5.87899,5.87954,5.87898,5.87938,11000000.0
2006-10-27 12:00:00,5.87936,5.87936,5.87799,5.87903,15000000.0
2006-10-27 12:01:00,5.879,5.87916,5.87885,5.87893,13000000.0
2006-10-27 12:02:00,5.8791,5.87946,5.87822,5.8788,15000000.0
2006-10-27 12:03:00,5.879,5.87917,5.87752,5.87759,11000000.0
2006-10-27 12:04:00,5.87831,5.87831,5.87756,5.87821,9000000.0
2006-10-27 12:05:00,5.87775,5.87837,5.87739,5.87752,9000000.0
2006-10-27 12:06:00,5.87745,5.87752,5.87725,5.87738,15000000.0
2006-10-27 12:07:00,5.87774,5.87873,5.87774,5.87806,11000000.0
2006-10-27 12:08:00,5.8784,5.8784,5.87713,5.87787,8000000.0
2006-10-27 12:09:00,5.87857,5.87857,5.87723,5.87805,18000000.0
2006-10-27 12:10:00,5.87925,5.8793,5.87737,5.87737,14000000.0
2006-10-27 12:11:00,5.87767,5.87881,5.87751,5.87848,9000000.0
2006-10-27 12:12:00,5.87814,5.87897,5.87761,5.87796,18000000.0
2006-10-27 12:13:00,5.87833,5.8795,5.87824,5.87824,12000000.0
2006-10-27 12:14:00,5.87828,5.87915,5.8777,5.87841,10000000.0
2006-10-27 12:15:00,5.87874,5.87922,5.87832,5.87887,8000000.0
2006-10-27 12:16:00,5.87927,5.87986,5.87927,5.87935,14000000.0
2006-10-27 12:17:00,5.87914,5.87931,5.87793,5.87854,13000000.0
2006-10-27 12:18:00,5.87783,5.87881,5.87762,5.87881,10000000.0
2006-10-27 12:19:00,5.87907,5.87907,5.87706,5.87826,11000000.0
2006-10-27 12:20:00,5.87795,5.87877,5.87748,5.87877,8000000.0
2006-10-27 12:21:00,5.87834,5.87883,5.87754,5.87863,20000000.0
2006-10-27 12:22:00,5.87769,5.87846,5.87681,5.87747,14000000.0
2006-10-27 12:23:00,5.87785,5.87875,5.87738,5.87807,11000000.0
2006-10-27 12:24:00,5.87831,5.87878,5.87723,5.87844,17000000.0
2006-10-27 12:25:00,5.87908,5.87928,5.87796,5.87813,12000000.0
2006-10-27 12:26:00,5.8786,5.87935,5.87748,5.87777,7000000.0
2006-10-27 12:27:00,5.87807,5.87807,5.87671,5.87671,7000000.0
2006-10-27 12:28:00,5.87701,5.87779,5.87652,5.87743,19000000.0
2006-10-27 12:29:00,5.87743,5.87833,5.8774,5.87833,12000000.0
2006-10-27 12:30:00,5.87654,5.87765,5.87654,5.87709,10000000.0
2006-10-27 12:31:00,5.87691,5.87779,5.87691,5.8771,12000000.0
2006-10-27 12:32:00,5.87721,5.87806,5.87721,5.87782,12000000.0
2006-10-27 12:33:00,5.87727,5.87786,5.87589,5.87633,15000000.0
2006-10-27 12:34:00,5.87788,5.87788,5.87653,5.87761,12000000.0
2006-10-27 12:35:00,5.87702,5.87747,5.8762,5.8762,12000000.0
2006-10-27 12:36:00,5.87633,5.87729,5.87547,5.87686,15000000.0
2006-10-27 12:37:00,5.87741,5.87741,5.87542,5.87563,8000000.0
2006-10-27 12:38:00,5.87674,5.87705,5.8754,5.87627,15000000.0
2006-10-27 12:39:00,5.87765,5.87765,5.87653,5.87716,14000000.0
2006-10-27 12:40:00,5.87805,5.8787,5.87591,5.87751,18000000.0
2006-10-27 12:41:00,5.87751,5.87804,5.87647,5.87766,11000000.0
2006-10-27 12:42:00,5.87752,5.87789,5.87672,5.87672,17000000.0
2006-10-27 12:43:00,5.87702,5.87768,5.87643,5.87715,11000000.0
2006-10-27 12:44:00,5.87593,5.8777,5.87523,5.87523,13000000.0
2006-10-27 12:45:00,5.87464,5.87569,5.87435,5.87505,10000000.0
2006-10-27 12:46:00,5.8754,5.87611,5.87462,5.87541,20000000.0
2006-10-27 12:47:00,5.87416,5.87536,5.87416,5.87504,10000000.0
2006-10-27 12:48:00,5.8748,5.87518,5.87384,5.87483,10000000.0
2006-10-27 12:49:00,5.87455,5.87456,5.87337,5.87439,15000000.0
2006-10-27 12:50:00,5.8748,5.87494,5.87362,5.87389,14000000.0
2006-10-27 12:51:00,5.87392,5.87558,5.87392,5.87504,14000000.0
2006-10-27 12:52:00,5.87515,5.87532,5.87497,5.87517,9000000.0
2006-10-27 12:53:00,5.87505,5.87505,5.87489,5.87504,9000000.0
2006-10-27 12:54:00,5.87478,5.87512,5.87283,5.87439,20000000.0
2006-10-27 12:55:00,5.87491,5.87491,5.8727,5.87449,12000000.0
2006-10-27 12:56:00,5.87296,5.87479,5.87296,5.87479,7000000.0
2006-10-27 12:57:00,5.8742,5.87425,5.87278,5.87313,13000000.0
2006-10-27 12:58:00,5.87282,5.87438,5.87276,5.87318,16000000.0
2006-10-27 12:59:00,5.87301,5.87435,5.87276,5.87352,14000000.0
2006-10-27 13:00:00,5.87288,5.87289,5.87145,5.87266,12000000.0
2006-10-27 13:01:00,5.87269,5.87304,5.87177,5.87276,17000000.0
2006-10-27 13:02:00,5.871,5.87245,5.87078,5.87202,10000000.0
2006-10-27 13:03:00,5.87188,5.87222,5.8703,5.87141,22000000.0
2006-10-27 13:04:00,5.87129,5.87276,5.86952,5.87206,20000000.0
2006-10-27 13:05:00,5.8722,5.87239,5.87131,5.87217,14000000.0
2006-10-27 13:06:00,5.87119,5.87149,5.86922,5.86922,17000000.0
2006-10-27 13:07:00,5.86999,5.87023,5.86841,5.86975,22000000.0
2006-10-27 13:08:00,5.86972,5.86992,5.86838,5.86967,12000000.0
2006-10-27 13:09:00,5.86854,5.8702,5.86854,5.86947,12000000.0
2006-10-27 13:10:00,5.8698,5.87058,5.86918,5.86974,20000000.0
2006-10-27 13:11:00,5.87006,5.87031,5.86937,5.8695,12000000.0
2006-10-27 13:12:00,5.86921,5.87034,5.86889,5.87034,16000000.0
2006-10-27 13:13:00,5.87051,5.87144,5.87033,5.87143,14000000.0
2006-10-27 13:14:00,5.87159,5.87164,5.87011,5.87131,17000000.0
2006-10-27 13:15:00,5.87095,5.87146,5.87021,5.87126,7000000.0
2006-10-27 13:16:00,5.8709,5.8709,5.86986,5.87068,9000000.0
2006-10-27 13:17:00,5.87016,5.87058,5.8682,5.86906,15000000.0
2006-10-27 13:18:00,5.86827,5.86974,5.86827,5.86878,17000000.0
2006-10-27 13:19:00,5.86954,5.87023,5.86834,5.86942,15000000.0
2006-10-27 13:20:00,5.86983,5.87159,5.86917,5.87159,12000000.0
2006-10-27 13:21:00,5.87152,5.87152,5.86969,5.8698,24000000.0
2006-10-27 13:22:00,5.87022,5.87116,5.86989,5.87115,12000000.0
2006-10-27 13:23:00,5.8715,5.87166,5.87,5.8705,12000000.0
2006-10-27 13:24:00,5.87074,5.87169,5.86993,5.87169,18000000.0
2006-10-27 13:25:00,5.87165,5.87177,5.87088,5.87154,12000000.0
2006-10-27 13:26:00,5.87061,5.87101,5.86989,5.86989,12000000.0
2006-10-27 13:27:00,5.87007,5.87153,5.87007,5.87144,9000000.0
2006-10-27 13:28:00,5.87169,5.87172,5.87033,5.8716,15000000.0
2006-10-27 13:29:00,5.87078,5.8723,5.87037,5.8723,14000000.0
2006-10-27 13:30:00,5.87167,5.87224,5.87118,5.87124,11000000.0
2006-10-27 13:31:00,5.87231,5.87252,5.87128,5.87214,11000000.0
2006-10-27 13:32:00,5.87239,5.87261,5.8718,5.87261,8000000.0
2006-10-27 13:33:00,5.87291,5.87291,5.87133,5.87275,14000000.0
2006-10-27 13:34:00,5.87274,5.87278,5.87108,5.87108,11000000.0
2006-10-27 13:35:00,5.87058,5.87178,5.87054,5.87054,16000000.0
2006-10-27 13:36:00,5.87063,5.87125,5.87029,5.87093,8000000.0
2006-10-27 13:37:00,5.87147,5.8716,5.87025,5.8716,17000000.0
2006-10-27 13:38:00,5.8708,5.87114,5.86927,5.87041,14000000.0
2006-10-27 13:39:00,5.87187,5.87206,5.87052,5.87076,10000000.0
2006-10-27 13:40:00,5.87152,5.87152,5.87016,5.87016,8000000.0
2006-10-27 13:41:00,5.87015,5.87154,5.86999,5.87116,11000000.0
2006-10-27 13:42:00,5.87084,5.87126,5.8701,5.87027,14000000.0
2006-10-27 13:43:00,5.87037,5.87186,5.87037,5.87157,11000000.0
2006-10-27 13:44:00,5.87164,5.87164,5.87028,5.87085,11000000.0
2006-10-27 13:45:00,5.87238,5.87267,5.87096,5.87267,14000000.0
2006-10-27 13:46:00,5.87257,5.87257,5.87103,5.87168,11000000.0
2006-10-27 13:47:00,5.87126,5.87143,5.87,5.87076,13000000.0
2006-10-27 13:48:00,5.87042,5.87145,5.87007,5.87145,14000000.0
2006-10-27 13:49:00,5.87097,5.87174,5.87044,5.87112,12000000.0
2006-10-27 13:50:00,5.87095,5.87161,5.87004,5.87035,16000000.0
2006-10-27 13:51:00,5.87078,5.87189,5.86972,5.87087,14000000.0
2006-10-27 13:52:00,5.87056,5.87069,5.86959,5.87054,10000000.0
2006-10-27 13:53:00,5.87075,5.87075,5.86997,5.86997,10000000.0
2006-10-27 13:54:00,5.87006,5.87036,5.8697,5.87024,8000000.0
2006-10-27 13:55:00,5.87041,5.87168,5.86995,5.87118,13000000.0
2006-10-27 13:56:00,5.87095,5.87148,5.87056,5.87079,17000000.0
2006-10-27 13:57:00,5.87082,5.87186,5.8707,5.87186,13000000.0
2006-10-27 13:58:00,5.87211,5.87212,5.8702,5.8702,7000000.0
2006-10-27 13:59:00,5.8701,5.87134,5.87001,5.87118,9000000.0
2006-10-27 14:00:00,5.87023,5.87023,5.86943,5.86971,7000000.0
2006-10-27 14:01:00,5.87064,5.87066,5.86926,5.87066,11000000.0
2006-10-27 14:02:00,5.87084,5.87084,5.86957,5.86957,19000000.0
2006-10-27 14:03:00,5.86956,5.87117,5.86944,5.86944,13000000.0
2006-10-27 14:04:00,5.86925,5.87137,5.86925,5.87137,22000000.0
2006-10-27 14:05:00,5.87109,5.87109,5.86954,5.86954,17000000.0
2006-10-27 14:06:00,5.86984,5.87076,5.86984,5.87071,11000000.0
2006-10-27 14:07:00,5.87037,5.87099,5.86962,5.87095,9000000.0
2006-10-27 14:08:00,5.87082,5.87096,5.86957,5.8705,11000000.0
2006-10-27 14:09:00,5.87082,5.87082,5.86961,5.87067,12000000.0
2006-10-27 14:10:00,5.87076,5.87081,5.86976,5.87025,13000000.0
2006-10-27 14:11:00,5.87034,5.87131,5.86927,5.87018,14000000.0
2006-10-27 14:12:00,5.8702,5.87073,5.86893,5.86945,11000000.0
2006-10-27 14:13:00,5.87029,5.87183,5.86973,5.87182,11000000.0
2006-10-27 14:14:00,5.87192,5.87233,5.87127,5.87233,7000000.0
2006-10-27 14:15:00,5.872,5.87219,5.87029,5.87159,14000000.0
2006-10-27 14:16:00,5.87114,5.87129,5.86984,5.8701,13000000.0
2006-10-27 14:17:00,5.87,5.87182,5.86987,5.87158,22000000.0
2006-10-27 14:18:00,5.87167,5.87199,5.87002,5.8711,15000000.0
2006-10-27 14:19:00,5.87072,5.87129,5.86915,5.86915,12000000.0
2006-10-27 14:20:00,5.869,5.87063,5.869,5.87063,7000000.0
2006-10-27 14:21:00,5.87001,5.87001,5.86857,5.86953,13000000.0
2006-10-27 14:22:00,5.86952,5.86952,5.86807,5.86941,8000000.0
2006-10-27 14:23:00,5.86917,5.86979,5.86881,5.86941,11000000.0
2006-10-27 14:24:00,5.86838,5.87026,5.86802,5.86875,13000000.0
2006-10-27 14:25:00,5.86843,5.86861,5.86729,5.86789,15000000.0
2006-10-27 14:26:00,5.86882,5.86882,5.86698,5.86775,8000000.0
2006-10-27 14:27:00,5.86805,5.8688,5.8672,5.8688,10000000.0
2006-10-27 14:28:00,5.86779,5.86789,5.86657,5.86657,11000000.0
2006-10-27 14:29:00,5.86765,5.86833,5.86671,5.86833,21000000.0
2006-10-27 14:30:00,5.86732,5.86732,5.86112,5.86273,11000000.0
2006-10-27 14:31:00,5.86094,5.86094,5.85791,5.85846,17000000.0
2006-10-27 14:32:00,5.85708,5.85747,5.85384,5.85479,15000000.0
2006-10-27 14:33:00,5.85614,5.85614,5.8541,5.85543,8000000.0
2006-10-27 14:34:00,5.85584,5.85611,5.85445,5.85611,9000000.0
2006-10-27 14:35:00,5.8566,5.8569,5.85495,5.85662,11000000.0
2006-10-27 14:36:00,5.8566,5.85799,5.85616,5.85799,15000000.0
2006-10-27 14:37:00,5.85818,5.85887,5.85712,5.85712,8000000.0
2006-10-27 14:38:00,5.8584,5.85874,5.85624,5.85788,10000000.0
2006-10-27 14:39:00,5.85831,5.85848,5.85683,5.85803,19000000.0
2006-10-27 14:40:00,5.85826,5.8593,5.85698,5.85848,15000000.0
2006-10-27 14:41:00,5.85888,5.85955,5.8576,5.85955,15000000.0
2006-10-27 14:42:00,5.8587,5.86013,5.85758,5.85924,17000000.0
2006-10-27 14:43:00,5.85922,5.85974,5.85786,5.85911,15000000.0
2006-10-27 14:44:00,5.85998,5.86318,5.85998,5.86304,15000000.0
2006-10-27 14:45:00,5.86379,5.86379,5.86194,5.86241,9000000.0
2006-10-27 14:46:00,5.86239,5.86239,5.86001,5.86109,11000000.0
2006-10-27 14:47:00,5.86127,5.8616,5.85965,5.85973,12000000.0
2006-10-27 14:48:00,5.86106,5.86149,5.85986,5.8609,12000000.0
2006-10-27 14:49:00,5.8601,5.86139,5.85942,5.86055,12000000.0
2006-10-27 14:50:00,5.86133,5.8614,5.85955,5.85955,15000000.0
2006-10-27 14:51:00,5.85899,5.86028,5.85892,5.86028,10000000.0
2006-10-27 14:52:00,5.85997,5.86004,5.85781,5.85924,13000000.0
2006-10-27 14:53:00,5.85878,5.85893,5.8575,5.8575,13000000.0
2006-10-27 14:54:00,5.85813,5.85898,5.85754,5.85788,9000000.0
2006-10-27 14:55:00,5.85735,5.85735,5.85507,5.85507,16000000.0
2006-10-27 14:56:00,5.85381,5.85479,5.85273,5.85302,15000000.0
2006-10-27 14:57:00,5.8538,5.85554,5.85281,5.85462,15000000.0
2006-10-27 14:58:00,5.85491,5.85521,5.85336,5.85496,11000000.0
2006-10-27 14:59:00,5.85577,5.8578,5.85447,5.85713,14000000.0
2006-10-27 15:00:00,5.85811,5.85822,5.85577,5.85786,18000000.0
2006-10-27 15:01:00,5.85739,5.85739,5.85569,5.85644,12000000.0
2006-10-27 15:02:00,5.85654,5.85663,5.85423,5.85493,7000000.0
2006-10-27 15:03:00,5.85465,5.856,5.85363,5.85482,18000000.0
2006-10-27 15:04:00,5.85462,5.85534,5.85274,5.85511,21000000.0
2006-10-27 15:05:00,5.85372,5.85603,5.85293,5.8545,13000000.0
2006-10-27 15:06:00,5.85376,5.85376,5.84912,5.84912,14000000.0
2006-10-27 15:07:00,5.84957,5.84957,5.84623,5.84796,22000000.0
2006-10-27 15:08:00,5.84726,5.84746,5.8461,5.84727,10000000.0
2006-10-27 15:09:00,5.84655,5.84664,5.84529,5.84529,9000000.0
2006-10-27 15:10:00,5.84477,5.845,5.84378,5.84471,14000000.0
2006-10-27 15:11:00,5.84549,5.84558,5.8432,5.84396,12000000.0
2006-10-27 15:12:00,5.84402,5.84402,5.8421,5.84244,13000000.0
2006-10-27 15:13:00,5.8433,5.84348,5.8417,5.84323,12000000.0
2006-10-27 15:14:00,5.84338,5.8438,5.84289,5.84361,10000000.0
2006-10-27 15:15:00,5.84403,5.84447,5.84312,5.84447,16000000.0
2006-10-27 15:16:00,5.84408,5.84582,5.84383,5.84501,15000000.0
2006-10-27 15:17:00,5.84609,5.84719,5.84586,5.84719,14000000.0
2006-10-27 15:18:00,5.84689,5.84689,5.84514,5.84602,12000000.0
2006-10-27 15:19:00,5.84534,5.84605,5.84493,5.8456,11000000.0
2006-10-27 15:20:00,5.84612,5.84612,5.84446,5.84511,14000000.0
2006-10-27 15:21:00,5.84612,5.84693,5.84485,5.84664,14000000.0
2006-10-27 15:22:00,5.8459,5.8469,5.84541,5.8469,10000000.0
2006-10-27 15:23:00,5.84728,5.84755,5.84594,5.84681,11000000.0
2006-10-27 15:24:00,5.84537,5.84609,5.84465,5.84465,10000000.0
2006-10-27 15:25:00,5.84659,5.8468,5.84537,5.84672,16000000.0
2006-10-27 15:26:00,5.84611,5.84653,5.84491,5.84581,15000000.0
2006-10-27 15:27:00,5.84665,5.84714,5.84601,5.84714,10000000.0
2006-10-27 15:28:00,5.84718,5.84718,5.84472,5.84545,11000000.0
2006-10-27 15:29:00,5.84557,5.84641,5.84418,5.84564,19000000.0
2006-10-27 15:30:00,5.84448,5.84448,5.84178,5.84344,10000000.0
2006-10-27 15:31:00,5.84232,5.84232,5.84112,5.84216,14000000.0
2006-10-27 15:32:00,5.8424,5.84247,5.84088,5.84247,12000000.0
2006-10-27 15:33:00,5.84233,5.84233,5.84022,5.84158,20000000.0
2006-10-27 15:34:00,5.84238,5.84359,5.84139,5.84289,12000000.0
2006-10-27 15:35:00,5.84361,5.84591,5.84273,5.84591,12000000.0
2006-10-27 15:36:00,5.84569,5.84621,5.84478,5.84577,10000000.0
2006-10-27 15:37:00,5.84506,5.84598,5.8446,5.84598,10000000.0
2006-10-27 15:38:00,5.84602,5.84659,5.84509,5.8453,13000000.0
2006-10-27 15:39:00,5.84673,5.84674,5.84497,5.84535,7000000.0
2006-10-27 15:40:00,5.84435,5.84497,5.84336,5.84355,10000000.0
2006-10-27 15:41:00,5.84335,5.84429,5.84281,5.84359,9000000.0
2006-10-27 15:42:00,5.84368,5.84368,5.84222,5.84315,13000000.0
2006-10-27 15:43:00,5.84388,5.84437,5.84263,5.84338,16000000.0
2006-10-27 15:44:00,5.84395,5.84413,5.84256,5.84349,14000000.0
2006-10-27 15:45:00,5.84358,5.84392,5.84238,5.84367,15000000.0
2006-10-27 15:46:00,5.84278,5.84408,5.8419,5.84374,13000000.0
2006-10-27 15:47:00,5.84287,5.84426,5.84287,5.84414,9000000.0
2006-10-27 15:48:00,5.84365,5.84471,5.84321,5.84422,21000000.0
2006-10-27 15:49:00,5.84443,5.84507,5.84347,5.84507,23000000.0
2006-10-27 15:50:00,5.84431,5.84599,5.84417,5.84599,12000000.0
2006-10-27 15:51:00,5.84602,5.84612,5.8445,5.8445,19000000.0
2006-10-27 15:52:00,5.84586,5.84611,5.84475,5.84569,15000000.0
2006-10-27 15:53:00,5.84574,5.84646,5.84426,5.84588,14000000.0
2006-10-27 15:54:00,5.84593,5.84619,5.84454,5.84537,15000000.0
2006-10-27 15:55:00,5.84507,5.84689,5.84494,5.84673,12000000.0
2006-10-27 15:56:00,5.84662,5.84689,5.84534,5.84617,18000000.0
2006-10-27 15:57:00,5.84512,5.84669,5.84485,5.84533,10000000.0
2006-10-27 15:58:00,5.84591,5.84749,5.84532,5.84659,22000000.0
2006-10-27 15:59:00,5.84759,5.8481,5.84601,5.84751,12000000.0
2006-10-27 16:00:00,5.84756,5.84788,5.84552,5.84698,12000000.0
2006-10-27 16:01:00,5.84737,5.84737,5.84553,5.84676,12000000.0
2006-10-27 16:02:00,5.84734,5.84796,5.8454,5.84648,13000000.0
2006-10-27 16:03:00,5.84658,5.84784,5.84596,5.84777,13000000.0
2006-10-27 16:04:00,5.84712,5.8497,5.84712,5.84808,11000000.0
2006-10-27 16:05:00,5.84878,5.85006,5.84841,5.85006,9000000.0
2006-10-27 16:06:00,5.84993,5.85003,5.84799,5.84971,14000000.0
2006-10-27 16:07:00,5.84973,5.84973,5.84788,5.8493,15000000.0
2006-10-27 16:08:00,5.84825,5.84883,5.84686,5.84764,15000000.0
2006-10-27 16:09:00,5.84654,5.8483,5.84654,5.8483,17000000.0
2006-10-27 16:10:00,5.84804,5.84928,5.84748,5.84912,14000000.0
2006-10-27 16:11:00,5.8485,5.8485,5.84668,5.84668,9000000.0
2006-10-27 16:12:00,5.84664,5.85005,5.84664,5.84999,15000000.0
2006-10-27 16:13:00,5.85092,5.85097,5.84925,5.85026,14000000.0
2006-10-27 16:14:00,5.84979,5.85078,5.84899,5.85062,12000000.0
2006-10-27 16:15:00,5.85142,5.85165,5.85014,5.85014,14000000.0
2006-10-27 16:16:00,5.84973,5.85156,5.84936,5.84936,13000000.0
2006-10-27 16:17:00,5.85122,5.85122,5.84842,5.84904,18000000.0
2006-10-27 16:18:00,5.84905,5.84993,5.84799,5.84928,13000000.0
2006-10-27 16:19:00,5.84837,5.84848,5.84707,5.84802,8000000.0
2006-10-27 16:20:00,5.84883,5.84901,5.84738,5.84858,13000000.0
2006-10-27 16:21:00,5.84778,5.84844,5.84705,5.84844,12000000.0
2006-10-27 16:22:00,5.84797,5.8483,5.84693,5.84758,11000000.0
2006-10-27 16:23:00,5.8475,5.8477,5.84595,5.84699,14000000.0
2006-10-27 16:24:00,5.84638,5.84683,5.84513,5.84648,15000000.0
2006-10-27 16:25:00,5.84688,5.84752,5.84578,5.84672,11000000.0
2006-10-27 16:26:00,5.84756,5.84773,5.84572,5.8475,8000000.0
2006-10-27 16:27:00,5.84798,5.84798,5.84576,5.84576,10000000.0
2006-10-27 16:28:00,5.84571,5.84747,5.84571,5.84716,15000000.0
2006-10-27 16:29:00,5.8459,5.84755,5.8459,5.84698,7000000.0
2006-10-27 16:30:00,5.84739,5.84781,5.84664,5.84751,16000000.0
2006-10-27 16:31:00,5.84743,5.84827,5.84677,5.84783,14000000.0
2006-10-27 16:32:00,5.84769,5.848,5.84699,5.848,7000000.0
2006-10-27 16:33:00,5.84829,5.84834,5.84687,5.8479,8000000.0
2006-10-27 16:34:00,5.84847,5.84928,5.8479,5.84873,8000000.0
2006-10-27 16:35:00,5.84676,5.84836,5.84676,5.84836,9000000.0
2006-10-27 16:36:00,5.84774,5.8485,5.84715,5.8485,13000000.0
2006-10-27 16:37:00,5.84765,5.84967,5.84765,5.84935,18000000.0
2006-10-27 16:38:00,5.8501,5.85126,5.84982,5.85112,18000000.0
2006-10-27 16:39:00,5.85063,5.85106,5.84908,5.84935,20000000.0
2006-10-27 16:40:00,5.84971,5.85004,5.84861,5.85004,13000000.0
2006-10-27 16:41:00,5.85007,5.8505,5.84832,5.8505,20000000.0
2006-10-27 16:42:00,5.85001,5.85001,5.84874,5.84962,18000000.0
2006-10-27 16:43:00,5.84958,5.84958,5.8479,5.848,15000000.0
2006-10-27 16:44:00,5.84756,5.8482,5.84659,5.84754,20000000.0
2006-10-27 16:45:00,5.84687,5.84759,5.84614,5.84759,13000000.0
2006-10-27 16:46:00,5.84793,5.84793,5.84608,5.84665,15000000.0
2006-10-27 16:47:00,5.8458,5.84755,5.8458,5.84755,8000000.0
2006-10-27 16:48:00,5.8477,5.84796,5.84704,5.84786,11000000.0
2006-10-27 16:49:00,5.84744,5.84832,5.84643,5.84789,12000000.0
2006-10-27 16:50:00,5.8476,5.84795,5.84667,5.84711,15000000.0
2006-10-27 16:51:00,5.8472,5.84757,5.84674,5.84729,18000000.0
2006-10-27 16:52:00,5.84825,5.84961,5.84733,5.84888,14000000.0
2006-10-27 16:53:00,5.84942,5.84982,5.84787,5.84787,8000000.0
2006-10-27 16:54:00,5.84831,5.8503,5.84831,5.85006,11000000.0
2006-10-27 16:55:00,5.85024,5.85074,5.84864,5.84979,12000000.0
2006-10-27 16:56:00,5.85085,5.85145,5.85013,5.85016,10000000.0
2006-10-27 16:57:00,5.85033,5.85163,5.85019,5.85163,8000000.0
2006-10-27 16:58:00,5.85157,5.85181,5.8509,5.85119,9000000.0
2006-10-27 16:59:00,5.85184,5.85358,5.85084,5.85358,13000000.0
2006-10-27 17:00:00,5.85358,5.85358,5.85169,5.85265,11000000.0
2006-10-27 17:01:00,5.85289,5.85319,5.85209,5.85314,12000000.0
2006-10-27 17:02:00,5.85294,5.85362,5.85211,5.85262,10000000.0
2006-10-27 17:03:00,5.85246,5.85252,5.851,5.85111,16000000.0
2006-10-27 17:04:00,5.85181,5.85222,5.8508,5.85183,13000000.0
2006-10-27 17:05:00,5.85167,5.85171,5.85045,5.85171,16000000.0
2006-10-27 17:06:00,5.85185,5.85185,5.85025,5.85039,12000000.0
2006-10-27 17:07:00,5.85013,5.85109,5.84996,5.85071,8000000.0
2006-10-27 17:08:00,5.85065,5.8521,5.85025,5.85172,21000000.0
2006-10-27 17:09:00,5.85348,5.85452,5.85182,5.85317,16000000.0
2006-10-27 17:10:00,5.85297,5.85409,5.85244,5.85349,11000000.0
2006-10-27 17:11:00,5.85312,5.85357,5.85233,5.85245,11000000.0
2006-10-27 17:12:00,5.8529,5.85377,5.8529,5.85351,9000000.0
2006-10-27 17:13:00,5.85512,5.85512,5.85347,5.85347,9000000.0
2006-10-27 17:14:00,5.85526,5.85526,5.85258,5.85473,17000000.0
2006-10-27 17:15:00,5.85419,5.85437,5.85325,5.85345,11000000.0
2006-10-27 17:16:00,5.85367,5.85469,5.85271,5.85417,15000000.0
2006-10-27 17:17:00,5.85445,5.85449,5.85284,5.85354,13000000.0
2006-10-27 17:18:00,5.85402,5.85402,5.85198,5.85334,15000000.0
2006-10-27 17:19:00,5.85225,5.85352,5.85128,5.85128,17000000.0
2006-10-27 17:20:00,5.85268,5.85325,5.85147,5.85299,12000000.0
2006-10-27 17:21:00,5.85266,5.85284,5.85135,5.85135,7000000.0
2006-10-27 17:22:00,5.85114,5.85316,5.85114,5.85217,14000000.0
2006-10-27 17:23:00,5.85183,5.85244,5.85102,5.85244,13000000.0
2006-10-27 17:24:00,5.85233,5.85233,5.84968,5.84968,9000000.0
2006-10-27 17:25:00,5.85012,5.85265,5.85012,5.85265,11000000.0
2006-10-27 17:26:00,5.85163,5.85266,5.85094,5.85159,16000000.0
2006-10-27 17:27:00,5.85286,5.85303,5.85161,5.8527,9000000.0
2006-10-27 17:28:00,5.85275,5.85325,5.85152,5.85152,15000000.0
2006-10-27 17:29:00,5.85306,5.8535,5.85224,5.85324,11000000.0
2006-10-27 17:30:00,5.85293,5.85454,5.85259,5.85454,19000000.0
2006-10-27 17:31:00,5.8543,5.85476,5.8533,5.85458,11000000.0
2006-10-27 17:32:00,5.85564,5.85567,5.85461,5.85517,9000000.0
2006-10-27 17:33:00,5.85605,5.85641,5.85537,5.85641,10000000.0
2006-10-27 17:34:00,5.85614,5.85618,5.85504,5.85618,14000000.0
2006-10-27 17:35:00,5.85441,5.85578,5.85441,5.85472,13000000.0
2006-10-27 17:36:00,5.85541,5.85541,5.8541,5.85519,11000000.0
2006-10-27 17:37:00,5.85449,5.85449,5.85303,5.85344,15000000.0
2006-10-27 17:38:00,5.85389,5.85394,5.85192,5.85307,17000000.0
2006-10-27 17:39:00,5.85286,5.85286,5.85168,5.85267,8000000.0
2006-10-27 17:40:00,5.85258,5.85305,5.85166,5.85245,12000000.0
2006-10-27 17:41:00,5.85143,5.85286,5.85123,5.8515,21000000.0
2006-10-27 17:42:00,5.85188,5.85279,5.85155,5.8527,13000000.0
2006-10-27 17:43:00,5.85194,5.85281,5.85107,5.85281,11000000.0
2006-10-27 17:44:00,5.85249,5.85284,5.85118,5.85186,19000000.0
2006-10-27 17:45:00,5.8518,5.85296,5.85146,5.85146,10000000.0
2006-10-27 17:46:00,5.85266,5.85266,5.85124,5.85124,13000000.0
2006-10-27 17:47:00,5.8521,5.85343,5.85206,5.85206,9000000.0
2006-10-27 17:48:00,5.85199,5.85223,5.85085,5.8516,14000000.0
2006-10-27 17:49:00,5.8517,5.85221,5.85055,5.85221,14000000.0
2006-10-27 17:50:00,5.85188,5.85214,5.85088,5.85106,17000000.0
2006-10-27 17:51:00,5.85175,5.85217,5.85102,5.85155,13000000.0
2006-10-27 17:52:00,5.85194,5.85256,5.85125,5.85256,24000000.0
2006-10-27 17:53:00,5.85299,5.85324,5.85148,5.85293,16000000.0
2006-10-27 17:54:00,5.85342,5.85342,5.85197,5.85268,16000000.0
2006-10-27 17:55:00,5.85135,5.85431,5.85135,5.85431,13000000.0
2006-10-27 17:56:00,5.85399,5.8547,5.8531,5.85341,15000000.0
2006-10-27 17:57:00,5.85403,5.85403,5.85292,5.8531,10000000.0
2006-10-27 17:58:00,5.85229,5.85399,5.85104,5.85272,15000000.0
2006-10-27 17:59:00,5.85283,5.85336,5.85173,5.85336,13000000.0
2006-10-27 18:00:00,5.85179,5.853,5.85179,5.85284,7000000.0
2006-10-27 18:01:00,5.85248,5.85292,5.85156,5.85169,18000000.0
2006-10-27 18:02:00,5.85197,5.85427,5.85196,5.85353,17000000.0
2006-10-27 18:03:00,5.85453,5.85606,5.85411,5.85465,16000000.0
2006-10-27 18:04:00,5.8558,5.85638,5.85442,5.85566,14000000.0
2006-10-27 18:05:00,5.85488,5.85578,5.85361,5.85458,13000000.0
2006-10-27 18:06:00,5.85484,5.85517,5.85382,5.85504,18000000.0
2006-10-27 18:07:00,5.85483,5.85483,5.85293,5.85293,12000000.0
2006-10-27 18:08:00,5.85366,5.85375,5.85246,5.85375,18000000.0
2006-10-27 18:09:00,5.85275,5.8536,5.85191,5.85289,12000000.0
2006-10-27 18:10:00,5.85256,5.85297,5.85173,5.85273,13000000.0
2006-10-27 18:11:00,5.85225,5.85313,5.85156,5.85289,10000000.0
2006-10-27 18:12:00,5.8526,5.85284,5.85099,5.85099,11000000.0
2006-10-27 18:13:00,5.85157,5.85199,5.85081,5.85168,14000000.0
2006-10-27 18:14:00,5.85201,5.85201,5.85089,5.85135,10000000.0
2006-10-27 18:15:00,5.8505,5.85092,5.84928,5.85092,10000000.0
2006-10-27 18:16:00,5.85042,5.85067,5.84937,5.85057,9000000.0
2006-10-27 18:17:00,5.85026,5.85034,5.84885,5.8495,18000000.0
2006-10-27 18:18:00,5.84946,5.85077,5.84921,5.85001,14000000.0
2006-10-27 18:19:00,5.84996,5.85072,5.84975,5.85072,10000000.0
2006-10-27 18:20:00,5.8499,5.85056,5.84848,5.84935,15000000.0
2006-10-27 18:21:00,5.85003,5.85003,5.84778,5.84906,18000000.0
2006-10-27 18:22:00,5.84855,5.84855,5.84658,5.84685,14000000.0
2006-10-27 18:23:00,5.84828,5.84828,5.84636,5.8464,7000000.0
2006-10-27 18:24:00,5.84621,5.84745,5.84592,5.84716,9000000.0
2006-10-27 18:25:00,5.84704,5.84801,5.84663,5.84764,13000000.0
2006-10-27 18:26:00,5.84714,5.84824,5.84656,5.84797,16000000.0
2006-10-27 18:27:00,5.84723,5.84867,5.84673,5.84867,14000000.0
2006-10-27 18:28:00,5.84879,5.84927,5.84755,5.84755,13000000.0
2006-10-27 18:29:00,5.8476,5.84872,5.84744,5.84817,11000000.0
2006-10-27 18:30:00,5.84861,5.84865,5.84708,5.84807,16000000.0
2006-10-27 18:31:00,5.84868,5.8494,5.84764,5.84883,12000000.0
2006-10-27 18:32:00,5.84946,5.84962,5.8476,5.84807,11000000.0
2006-10-27 18:33:00,5.84838,5.8488,5.84746,5.84861,13000000.0
2006-10-27 18:34:00,5.84862,5.84924,5.84792,5.84846,13000000.0
2006-10-27 18:35:00,5.84896,5.84911,5.84724,5.84853,18000000.0
2006-10-27 18:36:00,5.84722,5.8489,5.84704,5.84807,18000000.0
2006-10-27 18:37:00,5.84816,5.84864,5.84735,5.84864,18000000.0
2006-10-27 18:38:00,5.8483,5.8483,5.84719,5.84745,11000000.0
2006-10-27 18:39:00,5.84803,5.84803,5.84692,5.84692,11000000.0
2006-10-27 18:40:00,5.84787,5.84848,5.84728,5.8482,14000000.0
2006-10-27 18:41:00,5.84816,5.8485,5.84687,5.8485,16000000.0
2006-10-27 18:42:00,5.84822,5.84822,5.84695,5.84743,14000000.0
2006-10-27 18:43:00,5.84733,5.84851,5.84733,5.84851,10000000.0
2006-10-27 18:44:00,5.84763,5.84806,5.84713,5.84782,13000000.0
2006-10-27 18:45:00,5.84803,5.84872,5.84715,5.84772,13000000.0
2006-10-27 18:46:00,5.8473,5.84871,5.84693,5.84871,12000000.0
2006-10-27 18:47:00,5.84813,5.8489,5.84686,5.84808,14000000.0
2006-10-27 18:48:00,5.84731,5.8485,5.84731,5.84782,15000000.0
2006-10-27 18:49:00,5.84778,5.84839,5.84738,5.84738,12000000.0
2006-10-27 18:50:00,5.84895,5.84929,5.84774,5.84774,9000000.0
2006-10-27 18:51:00,5.84759,5.84893,5.84759,5.84805,17000000.0
2006-10-27 18:52:00,5.84805,5.84862,5.84784,5.84858,9000000.0
2006-10-27 18:53:00,5.84867,5.84921,5.84773,5.84806,14000000.0
2006-10-27 18:54:00,5.84855,5.84908,5.84739,5.84888,14000000.0
2006-10-27 18:55:00,5.84937,5.8495,5.84775,5.84787,10000000.0
2006-10-27 18:56:00,5.84883,5.84939,5.84825,5.84865,16000000.0
2006-10-27 18:57:00,5.84836,5.84918,5.848,5.84853,17000000.0
2006-10-27 18:58:00,5.84912,5.8498,5.84788,5.84941,14000000.0
2006-10-27 18:59:00,5.84805,5.84924,5.84759,5.84769,14000000.0
2006-10-27 19:00:00,5.84831,5.84957,5.84797,5.84888,15000000.0
2006-10-27 19:01:00,5.84909,5.85002,5.84801,5.84922,15000000.0
2006-10-27 19:02:00,5.84952,5.84954,5.84854,5.84954,14000000.0
2006-10-27 19:03:00,5.84986,5.84986,5.84871,5.8488,14000000.0
2006-10-27 19:04:00,5.84947,5.84967,5.84865,5.84898,12000000.0
2006-10-27 19:05:00,5.84945,5.85035,5.84927,5.8495,15000000.0
2006-10-27 19:06:00,5.8489,5.84961,5.8486,5.84948,16000000.0
2006-10-27 19:07:00,5.84913,5.84915,5.84797,5.84883,20000000.0
2006-10-27 19:08:00,5.84862,5.8496,5.84837,5.84847,8000000.0
2006-10-27 19:09:00,5.84847,5.84972,5.84835,5.84835,17000000.0
2006-10-27 19:10:00,5.84861,5.84931,5.84811,5.84888,9000000.0
2006-10-27 19:11:00,5.8489,5.84915,5.8479,5.8482,16000000.0
2006-10-27 19:12:00,5.84804,5.8487,5.84741,5.84869,13000000.0
2006-10-27 19:13:00,5.84863,5.84924,5.8478,5.84915,10000000.0
2006-10-27 19:14:00,5.84846,5.8487,5.84675,5.8487,20000000.0
2006-10-27 19:15:00,5.84814,5.84895,5.8474,5.8474,12000000.0
2006-10-27 19:16:00,5.84759,5.84847,5.84758,5.84841,8000000.0
2006-10-27 19:17:00,5.84756,5.84875,5.84723,5.84733,18000000.0
2006-10-27 19:18:00,5.84715,5.84859,5.84715,5.84859,11000000.0
2006-10-27 19:19:00,5.84856,5.84856,5.84755,5.8477,12000000.0
2006-10-27 19:20:00,5.84883,5.84931,5.84757,5.84931,14000000.0
2006-10-27 19:21:00,5.84748,5.84892,5.84748,5.84799,13000000.0
2006-10-27 19:22:00,5.84807,5.84817,5.8477,5.84806,12000000.0
2006-10-27 19:23:00,5.84839,5.84936,5.84801,5.84801,14000000.0
2006-10-27 19:24:00,5.84875,5.84926,5.84788,5.8486,19000000.0
2006-10-27 19:25:00,5.84903,5.84968,5.84853,5.84957,8000000.0
2006-10-27 19:26:00,5.84928,5.84928,5.84784,5.84784,7000000.0
2006-10-27 19:27:00,5.84748,5.84953,5.84748,5.84838,20000000.0
2006-10-27 19:28:00,5.84774,5.84919,5.84735,5.84754,17000000.0
2006-10-27 19:29:00,5.84739,5.84835,5.84714,5.84835,10000000.0
2006-10-27 19:30:00,5.84821,5.84821,5.84658,5.84698,15000000.0
2006-10-27 19:31:00,5.84761,5.84798,5.84616,5.84616,11000000.0
2006-10-27 19:32:00,5.84628,5.8481,5.84628,5.84714,9000000.0
2006-10-27 19:33:00,5.84675,5.848,5.84675,5.84749,14000000.0
2006-10-27 19:34:00,5.84754,5.84837,5.84699,5.84786,17000000.0
2006-10-27 19:35:00,5.84884,5.84884,5.84744,5.84814,8000000.0
2006-10-27 19:36:00,5.84879,5.84938,5.84751,5.84751,15000000.0
2006-10-27 19:37:00,5.84724,5.84868,5.84724,5.84763,8000000.0
2006-10-27 19:38:00,5.84752,5.84837,5.84708,5.84708,15000000.0
2006-10-27 19:39:00,5.84686,5.8483,5.84674,5.84774,17000000.0
2006-10-27 19:40:00,5.84812,5.8487,5.84731,5.84744,16000000.0
2006-10-27 19:41:00,5.84739,5.84842,5.84727,5.84818,11000000.0
2006-10-27 19:42:00,5.84837,5.84852,5.84703,5.84758,15000000.0
2006-10-27 19:43:00,5.84757,5.84906,5.84747,5.8484,14000000.0
2006-10-27 19:44:00,5.84873,5.84962,5.84779,5.84779,14000000.0
2006-10-27 19:45:00,5.84769,5.84986,5.84769,5.84986,15000000.0
2006-10-27 19:46:00,5.8485,5.8496,5.84831,5.84915,15000000.0
2006-10-27 19:47:00,5.84937,5.85015,5.84842,5.85013,16000000.0
2006-10-27 19:48:00,5.8497,5.85049,5.8486,5.85049,16000000.0
2006-10-27 19:49:00,5.84965,5.85005,5.84904,5.84957,8000000.0
2006-10-27 19:50:00,5.84896,5.8503,5.84896,5.85005,9000000.0
2006-10-27 19:51:00,5.85026,5.85092,5.84923,5.85026,19000000.0
2006-10-27 19:52:00,5.84995,5.85059,5.84983,5.85006,11000000.0
2006-10-27 19:53:00,5.85039,5.85088,5.84991,5.85047,14000000.0
2006-10-27 19:54:00,5.85043,5.85123,5.84956,5.84956,18000000.0
2006-10-27 19:55:00,5.85043,5.85063,5.84947,5.84997,13000000.0
2006-10-27 19:56:00,5.84944,5.85065,5.84921,5.85065,10000000.0
2006-10-27 19:57:00,5.84949,5.84984,5.84848,5.84971,16000000.0
2006-10-27 19:58:00,5.84991,5.85,5.84842,5.85,15000000.0
2006-10-27 19:59:00,5.84991,5.85027,5.84843,5.84918,14000000.0
2006-10-27 20:00:00,5.84894,5.85028,5.8486,5.85028,11000000.0
2006-10-27 20:01:00,5.84974,5.84974,5.84851,5.84851,24000000.0
2006-10-27 20:02:00,5.84801,5.84882,5.84801,5.84857,11000000.0
2006-10-27 20:03:00,5.84859,5.85003,5.84859,5.8487,11000000.0
2006-10-27 20:04:00,5.84931,5.85054,5.84887,5.8489,10000000.0
2006-10-27 20:05:00,5.84894,5.84956,5.84842,5.8495,17000000.0
2006-10-27 20:06:00,5.84924,5.84924,5.848,5.84899,10000000.0
2006-10-27 20:07:00,5.84873,5.84873,5.84738,5.84752,14000000.0
2006-10-27 20:08:00,5.84775,5.84949,5.84775,5.8479,13000000.0
2006-10-27 20:09:00,5.84856,5.85026,5.84856,5.84888,11000000.0
2006-10-27 20:10:00,5.84936,5.84988,5.84888,5.84925,11000000.0
2006-10-27 20:11:00,5.84826,5.85016,5.84826,5.8488,9000000.0
2006-10-27 20:12:00,5.84832,5.84908,5.8469,5.84842,16000000.0
2006-10-27 20:13:00,5.84791,5.84898,5.84748,5.84881,11000000.0
2006-10-27 20:14:00,5.84907,5.84962,5.848,5.84854,19000000.0
2006-10-27 20:15:00,5.84931,5.84941,5.84828,5.84897,13000000.0
2006-10-27 20:16:00,5.84908,5.84908,5.84741,5.84821,15000000.0
2006-10-27 20:17:00,5.84834,5.84877,5.84746,5.84746,8000000.0
2006-10-27 20:18:00,5.84764,5.84898,5.84761,5.84845,14000000.0
2006-10-27 20:19:00,5.84875,5.84875,5.84737,5.84804,14000000.0
2006-10-27 20:20:00,5.84893,5.84974,5.8478,5.84799,12000000.0
2006-10-27 20:21:00,5.84861,5.84931,5.84837,5.84926,9000000.0
2006-10-27 20:22:00,5.84879,5.84974,5.8484,5.84887,17000000.0
2006-10-27 20:23:00,5.84847,5.84861,5.84775,5.84775,11000000.0
2006-10-27 20:24:00,5.84803,5.84907,5.848,5.84824,16000000.0
2006-10-27 20:25:00,5.84847,5.84904,5.84802,5.84841,11000000.0
2006-10-27 20:26:00,5.84774,5.84878,5.84745,5.84822,8000000.0
2006-10-27 20:27:00,5.84847,5.84855,5.84726,5.8483,13000000.0
2006-10-27 20:28:00,5.84788,5.84858,5.84717,5.84792,15000000.0
2006-10-27 20:29:00,5.84792,5.84879,5.84746,5.84834,16000000.0
2006-10-27 20:30:00,5.84882,5.8491,5.84715,5.84759,8000000.0
2006-10-27 20:31:00,5.84777,5.84807,5.84694,5.84694,18000000.0
2006-10-27 20:32:00,5.84762,5.84836,5.84686,5.84761,7000000.0
2006-10-27 20:33:00,5.84828,5.84884,5.84701,5.84774,13000000.0
2006-10-27 20:34:00,5.8476,5.84828,5.84705,5.84705,13000000.0
2006-10-27 20:35:00,5.84731,5.8483,5.84714,5.84751,9000000.0
2006-10-27 20:36:00,5.84763,5.84936,5.84755,5.84936,17000000.0
2006-10-27 20:37:00,5.84855,5.84899,5.84752,5.84885,14000000.0
2006-10-27 20:38:00,5.8479,5.84963,5.84748,5.84748,16000000.0
2006-10-27 20:39:00,5.84732,5.84853,5.84732,5.84741,14000000.0
2006-10-27 20:40:00,5.84765,5.84884,5.84762,5.84843,17000000.0
2006-10-27 20:41:00,5.84814,5.84903,5.84712,5.84712,16000000.0
2006-10-27 20:42:00,5.84864,5.8492,5.84759,5.84813,22000000.0
2006-10-27 20:43:00,5.84795,5.84896,5.84792,5.84832,18000000.0
2006-10-27 20:44:00,5.84814,5.84899,5.8467,5.84737,16000000.0
2006-10-27 20:45:00,5.84717,5.84874,5.84708,5.84793,8000000.0
2006-10-27 20:46:00,5.84766,5.84877,5.84698,5.84774,19000000.0
2006-10-27 20:47:00,5.84772,5.84869,5.84738,5.84781,12000000.0
2006-10-27 20:48:00,5.84787,5.84807,5.84689,5.84807,9000000.0
2006-10-27 20:49:00,5.84754,5.84832,5.84668,5.84752,19000000.0
2006-10-27 20:50:00,5.84733,5.8484,5.84685,5.84822,15000000.0
2006-10-27 20:51:00,5.84734,5.84832,5.84686,5.84787,9000000.0
2006-10-27 20:52:00,5.84712,5.84803,5.84712,5.84761,11000000.0
2006-10-27 20:53:00,5.84794,5.8483,5.8469,5.8483,15000000.0
2006-10-27 20:54:00,5.84848,5.84856,5.84757,5.84773,12000000.0
2006-10-27 20:55:00,5.84751,5.84899,5.84751,5.84891,18000000.0
2006-10-27 20:56:00,5.84884,5.84945,5.84816,5.84885,12000000.0
2006-10-27 20:57:00,5.84937,5.8498,5.84804,5.84804,13000000.0
2006-10-27 20:58:00,5.84786,5.8497,5.84786,5.84953,11000000.0
2006-10-27 20:59:00,5.8496,5.84962,5.84784,5.84847,11000000.0
2006-10-27 21:00:00,5.84845,5.84845,5.84703,5.84719,17000000.0
2006-10-27 21:01:00,5.84686,5.84877,5.84686,5.84877,10000000.0
2006-10-27 21:02:00,5.84777,5.84843,5.84742,5.84753,8000000.0
2006-10-27 21:03:00,5.8475,5.84872,5.84688,5.84784,19000000.0
2006-10-27 21:04:00,5.84847,5.84847,5.84602,5.84602,18000000.0
2006-10-27 21:05:00,5.84669,5.8475,5.84575,5.84656,14000000.0
2006-10-27 21:06:00,5.84626,5.84741,5.84571,5.84597,12000000.0
2006-10-27 21:07:00,5.8459,5.84682,5.84561,5.84616,10000000.0
2006-10-27 21:08:00,5.8462,5.84705,5.84609,5.84609,14000000.0
2006-10-27 21:09:00,5.84584,5.84709,5.84584,5.84634,16000000.0
2006-10-27 21:10:00,5.84598,5.84717,5.84551,5.84551,15000000.0
2006-10-27 21:11:00,5.84557,5.84653,5.84548,5.84606,13000000.0
2006-10-27 21:12:00,5.84534,5.84674,5.84524,5.84674,10000000.0
2006-10-27 21:13:00,5.84598,5.8471,5.84551,5.84629,14000000.0
2006-10-27 21:14:00,5.84485,5.84668,5.84472,5.84668,10000000.0
2006-10-27 21:15:00,5.84674,5.84688,5.84509,5.84558,15000000.0
2006-10-27 21:16:00,5.84597,5.84663,5.84532,5.84578,11000000.0
2006-10-27 21:17:00,5.84588,5.8474,5.84569,5.84664,13000000.0
2006-10-27 21:18:00,5.84566,5.84641,5.84503,5.84543,17000000.0
2006-10-27 21:19:00,5.84534,5.84674,5.84534,5.84674,12000000.0
2006-10-27 21:20:00,5.84652,5.84675,5.84537,5.84675,14000000.0
2006-10-27 21:21:00,5.84653,5.84659,5.84468,5.84583,11000000.0
2006-10-27 21:22:00,5.84561,5.84603,5.84486,5.84534,9000000.0
2006-10-27 21:23:00,5.84439,5.84586,5.84419,5.84538,7000000.0
2006-10-27 21:24:00,5.84619,5.84619,5.8447,5.84473,11000000.0
2006-10-27 21:25:00,5.84492,5.84636,5.84485,5.84545,7000000.0
2006-10-27 21:26:00,5.84548,5.84614,5.8449,5.8451,13000000.0
2006-10-27 21:27:00,5.84517,5.84662,5.84517,5.84537,11000000.0
2006-10-27 21:28:00,5.84544,5.84656,5.84491,5.84491,15000000.0
2006-10-27 21:29:00,5.84547,5.84663,5.84526,5.84533,12000000.0
2006-10-27 21:30:00,5.84511,5.84695,5.84511,5.84537,10000000.0
2006-10-27 21:31:00,5.8451,5.84653,5.84507,5.84507,10000000.0
2006-10-27 21:32:00,5.84441,5.84522,5.84441,5.84482,12000000.0
2006-10-27 21:33:00,5.8449,5.8464,5.8449,5.8464,19000000.0
2006-10-27 21:34:00,5.84611,5.84659,5.84552,5.84574,8000000.0
2006-10-27 21:35:00,5.845,5.84681,5.84487,5.84586,20000000.0
2006-10-27 21:36:00,5.84623,5.84745,5.84569,5.8464,19000000.0
2006-10-27 21:37:00,5.84709,5.84719,5.84555,5.84719,19000000.0
2006-10-27 21:38:00,5.84724,5.84724,5.84591,5.84702,13000000.0
2006-10-27 21:39:00,5.84731,5.84731,5.8461,5.8461,17000000.0
2006-10-27 21:40:00,5.84638,5.84693,5.84597,5.84604,7000000.0
2006-10-27 21:41:00,5.84658,5.84756,5.84638,5.84756,11000000.0
2006-10-27 21:42:00,5.84704,5.84796,5.84629,5.84796,18000000.0
2006-10-27 21:43:00,5.84595,5.84736,5.84595,5.84607,13000000.0
2006-10-27 21:44:00,5.84573,5.84762,5.84573,5.84708,16000000.0
2006-10-27 21:45:00,5.84726,5.84748,5.84633,5.84663,11000000.0
2006-10-27 21:46:00,5.84691,5.84748,5.84658,5.84684,13000000.0
2006-10-27 21:47:00,5.84688,5.84824,5.84664,5.84699,13000000.0
2006-10-27 21:48:00,5.84685,5.84786,5.84685,5.84724,17000000.0
2006-10-27 21:49:00,5.8464,5.84798,5.84638,5.84708,8000000.0
2006-10-27 21:50:00,5.84746,5.84802,5.84696,5.84768,11000000.0
2006-10-27 21:51:00,5.84751,5.84793,5.84672,5.84684,13000000.0
2006-10-27 21:52:00,5.84699,5.84793,5.84654,5.84703,13000000.0
2006-10-27 21:53:00,5.84683,5.84784,5.84656,5.84668,14000000.0
2006-10-27 21:54:00,5.84674,5.84751,5.8466,5.84687,11000000.0
2006-10-27 21:55:00,5.8481,5.84841,5.84669,5.84712,17000000.0
2006-10-27 21:56:00,5.84683,5.8477,5.8464,5.84682,12000000.0
2006-10-27 21:57:00,5.84682,5.84861,5.84682,5.84802,16000000.0
2006-10-27 21:58:00,5.8478,5.84784,5.84647,5.84697,9000000.0
2006-10-27 21:59:00,5.84693,5.84797,5.84647,5.84684,18000000.0
2006-10-27 22:00:00,5.84701,5.84818,5.84691,5.84776,13000000.0
2006-10-27 22:01:00,5.84767,5.84796,5.84695,5.84796,11000000.0
2006-10-27 22:02:00,5.8471,5.84809,5.84681,5.84721,17000000.0
2006-10-27 22:03:00,5.84753,5.84795,5.8468,5.84725,23000000.0
2006-10-27 22:04:00,5.84765,5.848,5.84684,5.84684,15000000.0
2006-10-27 22:05:00,5.84657,5.84739,5.84657,5.84724,14000000.0
2006-10-27 22:06:00,5.84604,5.84631,5.84557,5.84557,15000000.0
2006-10-27 22:07:00,5.84542,5.84569,5.8454,5.84557,9000000.0
2006-10-27 22:08:00,5.84739,5.84739,5.84576,5.84611,18000000.0
2006-10-27 22:09:00,5.84617,5.84724,5.84613,5.84672,11000000.0
2006-10-27 22:10:00,5.84698,5.84731,5.84621,5.84712,7000000.0
2006-10-27 22:11:00,5.84763,5.84775,5.84661,5.84691,8000000.0
2006-10-27 22:12:00,5.8465,5.84754,5.84609,5.84654,16000000.0
2006-10-27 22:13:00,5.84684,5.84791,5.84629,5.84644,24000000.0
2006-10-27 22:14:00,5.84612,5.84756,5.84612,5.84719,9000000.0
2006-10-27 22:15:00,5.84705,5.84705,5.8455,5.84577,10000000.0
2006-10-27 22:16:00,5.84563,5.84685,5.84518,5.84634,13000000.0
2006-10-27 22:17:00,5.84616,5.84616,5.84508,5.84508,20000000.0
2006-10-27 22:18:00,5.84519,5.8454,5.84503,5.84532,11000000.0
2006-10-27 22:19:00,5.84545,5.84652,5.84526,5.84623,15000000.0
2006-10-27 22:20:00,5.84496,5.84639,5.84467,5.84467,16000000.0
2006-10-27 22:21:00,5.84512,5.84642,5.84489,5.84605,12000000.0
2006-10-27 22:22:00,5.84523,5.84589,5.84445,5.84504,14000000.0
2006-10-27 22:23:00,5.84498,5.84549,5.84479,5.84488,11000000.0
2006-10-27 22:24:00,5.84495,5.84594,5.84495,5.84512,16000000.0
2006-10-27 22:25:00,5.84493,5.84585,5.84486,5.84486,14000000.0
2006-10-27 22:26:00,5.84467,5.84561,5.84452,5.84452,10000000.0
2006-10-27 22:27:00,5.84491,5.84605,5.8445,5.84483,14000000.0
2006-10-27 22:28:00,5.84584,5.84649,5.84524,5.84599,12000000.0
2006-10-27 22:29:00,5.84598,5.84638,5.8448,5.84571,13000000.0
2006-10-27 22:30:00,5.84509,5.84509,5.84392,5.84403,8000000.0
2006-10-27 22:31:00,5.84414,5.84492,5.84414,5.84442,11000000.0
2006-10-27 22:32:00,5.8444,5.84479,5.8438,5.8442,20000000.0
2006-10-27 22:33:00,5.84449,5.84488,5.84384,5.84463,11000000.0
2006-10-27 22:34:00,5.84488,5.84527,5.84378,5.84486,10000000.0
2006-10-27 22:35:00,5.84418,5.84542,5.84418,5.84534,13000000.0
2006-10-27 22:36:00,5.84588,5.84643,5.84432,5.84432,9000000.0
2006-10-27 22:37:00,5.84432,5.84551,5.84362,5.8437,13000000.0
2006-10-27 22:38:00,5.84383,5.84504,5.84381,5.84504,9000000.0
2006-10-27 22:39:00,5.84535,5.84584,5.84403,5.84438,12000000.0
2006-10-27 22:40:00,5.84468,5.8456,5.8445,5.84525,9000000.0
2006-10-27 22:41:00,5.8441,5.84605,5.84407,5.84594,14000000.0
2006-10-27 22:42:00,5.84611,5.84615,5.8449,5.8449,13000000.0
2006-10-27 22:43:00,5.84542,5.84552,5.84481,5.84501,12000000.0
2006-10-27 22:44:00,5.84499,5.8459,5.84494,5.84538,15000000.0
2006-10-27 22:45:00,5.84508,5.84562,5.84392,5.84392,13000000.0
2006-10-27 22:46:00,5.84396,5.84541,5.84396,5.84516,14000000.0
2006-10-27 22:47:00,5.84545,5.84545,5.84418,5.84418,15000000.0
2006-10-27 22:48:00,5.84417,5.84586,5.84417,5.84436,13000000.0
2006-10-27 22:49:00,5.84496,5.84613,5.84397,5.8459,13000000.0
2006-10-27 22:50:00,5.84595,5.84617,5.84476,5.845,15000000.0
2006-10-27 22:51:00,5.84507,5.84561,5.8444,5.8455,14000000.0
2006-10-27 22:52:00,5.84549,5.84562,5.84477,5.8455,9000000.0
2006-10-27 22:53:00,5.84553,5.84567,5.8446,5.84518,15000000.0
2006-10-27 22:54:00,5.84489,5.84545,5.84489,5.84511,17000000.0
2006-10-27 22:55:00,5.84492,5.84618,5.84475,5.846,16000000.0
2006-10-27 22:56:00,5.84605,5.84605,5.84412,5.84433,13000000.0
2006-10-27 22:57:00,5.84418,5.84552,5.84406,5.84552,8000000.0
2006-10-27 22:58:00,5.84503,5.8457,5.84503,5.84522,8000000.0
2006-10-27 22:59:00,5.8449,5.84576,5.84391,5.84576,19000000.0
2006-10-30 02:00:00,5.84937,5.84985,5.84866,5.84971,16000000.0
2006-10-30 02:01:00,5.84963,5.85001,5.84878,5.85,21000000.0
2006-10-30 02:02:00,5.84907,5.84955,5.84903,5.84946,10000000.0
2006-10-30 02:03:00,5.84967,5.84989,5.84966,5.84978,8000000.0
2006-10-30 02:04:00,5.84972,5.84973,5.84929,5.84937,14000000.0
2006-10-30 02:05:00,5.84966,5.85047,5.84945,5.84955,14000000.0
2006-10-30 02:06:00,5.8498,5.85089,5.84939,5.85016,15000000.0
2006-10-30 02:07:00,5.85029,5.85029,5.84915,5.85015,10000000.0
2006-10-30 02:08:00,5.85024,5.85084,5.8491,5.84991,16000000.0
2006-10-30 02:09:00,5.84984,5.85084,5.84905,5.84974,18000000.0
2006-10-30 02:10:00,5.8491,5.84911,5.8484,5.84854,16000000.0
2006-10-30 02:11:00,5.84888,5.84966,5.84852,5.84881,14000000.0
2006-10-30 02:12:00,5.84903,5.84952,5.84862,5.8487,10000000.0
2006-10-30 02:13:00,5.8485,5.85026,5.8485,5.84939,15000000.0
2006-10-30 02:14:00,5.8497,5.85095,5.84854,5.8493,19000000.0
2006-10-30 02:15:00,5.84985,5.85113,5.84967,5.85004,12000000.0
2006-10-30 02:16:00,5.85017,5.85093,5.84949,5.84999,18000000.0
2006-10-30 02:17:00,5.84974,5.851,5.84966,5.84976,14000000.0
2006-10-30 02:18:00,5.84976,5.85074,5.84965,5.85009,12000000.0
2006-10-30 02:19:00,5.84987,5.85122,5.84944,5.85056,14000000.0
2006-10-30 02:20:00,5.85073,5.85176,5.85043,5.85102,13000000.0
2006-10-30 02:21:00,5.85059,5.85144,5.84986,5.84986,15000000.0
2006-10-30 02:22:00,5.85117,5.85166,5.85022,5.85131,13000000.0
2006-10-30 02:23:00,5.85102,5.85192,5.85015,5.85098,16000000.0
2006-10-30 02:24:00,5.85101,5.85133,5.85033,5.85083,17000000.0
2006-10-30 02:25:00,5.85152,5.85208,5.85107,5.85107,10000000.0
2006-10-30 02:26:00,5.85127,5.85213,5.85087,5.85087,13000000.0
2006-10-30 02:27:00,5.85128,5.85197,5.85094,5.85175,7000000.0
2006-10-30 02:28:00,5.85129,5.85177,5.85075,5.85109,9000000.0
2006-10-30 02:29:00,5.85125,5.85243,5.85118,5.85118,20000000.0
2006-10-30 02:30:00,5.85235,5.85256,5.85121,5.85121,11000000.0
2006-10-30 02:31:00,5.85079,5.85244,5.85079,5.85231,9000000.0
2006-10-30 02:32:00,5.85223,5.85339,5.85158,5.85224,13000000.0
2006-10-30 02:33:00,5.85237,5.85315,5.85185,5.85238,14000000.0
2006-10-30 02:34:00,5.85198,5.85273,5.85198,5.85253,17000000.0
2006-10-30 02:35:00,5.85238,5.85312,5.85197,5.85197,15000000.0
2006-10-30 02:36:00,5.85292,5.85292,5.85139,5.85234,14000000.0
2006-10-30 02:37:00,5.85254,5.85334,5.8514,5.85239,13000000.0
2006-10-30 02:38:00,5.85273,5.85322,5.85172,5.85189,14000000.0
2006-10-30 02:39:00,5.85151,5.85257,5.85102,5.85186,15000000.0
2006-10-30 02:40:00,5.85169,5.8525,5.8511,5.85185,12000000.0
2006-10-30 02:41:00,5.85208,5.85282,5.85146,5.8516,13000000.0
2006-10-30 02:42:00,5.85137,5.85231,5.85101,5.85101,16000000.0
2006-10-30 02:43:00,5.85092,5.85262,5.8507,5.8507,18000000.0
2006-10-30 02:44:00,5.85251,5.85251,5.85094,5.8511,10000000.0
2006-10-30 02:45:00,5.85117,5.85208,5.85076,5.85134,14000000.0
2006-10-30 02:46:00,5.85191,5.85209,5.85025,5.85209,18000000.0
2006-10-30 02:47:00,5.85058,5.85147,5.85033,5.85097,17000000.0
2006-10-30 02:48:00,5.85192,5.85192,5.85082,5.85166,7000000.0
2006-10-30 02:49:00,5.85169,5.85201,5.85089,5.85123,13000000.0
2006-10-30 02:50:00,5.85006,5.85031,5.84998,5.85026,14000000.0
2006-10-30 02:51:00,5.85036,5.85179,5.85,5.85154,15000000.0
2006-10-30 02:52:00,5.85142,5.85188,5.85008,5.85107,15000000.0
2006-10-30 02:53:00,5.85106,5.85155,5.85006,5.85114,9000000.0
2006-10-30 02:54:00,5.85231,5.85231,5.85076,5.85155,13000000.0
2006-10-30 02:55:00,5.85129,5.85218,5.85055,5.85077,11000000.0
2006-10-30 02:56:00,5.85144,5.8522,5.85081,5.85081,18000000.0
2006-10-30 02:57:00,5.8527,5.8527,5.85118,5.85139,13000000.0
2006-10-30 02:58:00,5.85147,5.85182,5.85057,5.85109,9000000.0
2006-10-30 02:59:00,5.85155,5.85155,5.85007,5.85007,14000000.0
2006-10-30 03:00:00,5.85013,5.85125,5.85013,5.85099,11000000.0
2006-10-30 03:01:00,5.85176,5.85271,5.85093,5.85271,11000000.0
2006-10-30 03:02:00,5.85129,5.8516,5.85045,5.85095,11000000.0
2006-10-30 03:03:00,5.85084,5.85183,5.85022,5.85132,23000000.0
2006-10-30 03:04:00,5.85119,5.85188,5.84998,5.84998,11000000.0
2006-10-30 03:05:00,5.85088,5.85193,5.85027,5.85166,17000000.0
2006-10-30 03:06:00,5.8517,5.85185,5.85086,5.85103,9000000.0
2006-10-30 03:07:00,5.85168,5.85193,5.85044,5.85187,15000000.0
2006-10-30 03:08:00,5.85129,5.85184,5.85062,5.85097,12000000.0
2006-10-30 03:09:00,5.85082,5.85118,5.85019,5.85052,15000000.0
2006-10-30 03:10:00,5.8497,5.85152,5.8497,5.85042,19000000.0
2006-10-30 03:11:00,5.85087,5.85188,5.85033,5.8517,15000000.0
2006-10-30 03:12:00,5.85142,5.85182,5.85035,5.8505,18000000.0
2006-10-30 03:13:00,5.85026,5.85032,5.85004,5.85025,18000000.0
2006-10-30 03:14:00,5.85055,5.8518,5.85046,5.85056,10000000.0
2006-10-30 03:15:00,5.85151,5.85192,5.85119,5.8512,7000000.0
2006-10-30 03:16:00,5.85141,5.852,5.85097,5.85187,8000000.0
2006-10-30 03:17:00,5.85177,5.85387,5.85177,5.85367,10000000.0
2006-10-30 03:18:00,5.8535,5.85365,5.85224,5.85224,15000000.0
2006-10-30 03:19:00,5.85325,5.85388,5.85275,5.85311,10000000.0
2006-10-30 03:20:00,5.85312,5.85368,5.85261,5.85261,16000000.0
2006-10-30 03:21:00,5.85222,5.85366,5.85213,5.85251,11000000.0
2006-10-30 03:22:00,5.85297,5.85387,5.8524,5.85275,10000000.0
2006-10-30 03:23:00,5.85356,5.85409,5.85304,5.85304,12000000.0
2006-10-30 03:24:00,5.85302,5.85409,5.85261,5.85281,13000000.0
2006-10-30 03:25:00,5.85296,5.85413,5.85296,5.85375,11000000.0
2006-10-30 03:26:00,5.85332,5.85427,5.85284,5.8534,13000000.0
2006-10-30 03:27:00,5.85322,5.85332,5.85199,5.85329,14000000.0
2006-10-30 03:28:00,5.85309,5.85394,5.85252,5.85252,18000000.0
2006-10-30 03:29:00,5.85281,5.85397,5.85228,5.85288,15000000.0
2006-10-30 03:30:00,5.85259,5.85349,5.85233,5.85302,10000000.0
2006-10-30 03:31:00,5.85304,5.8537,5.85262,5.85306,13000000.0
2006-10-30 03:32:00,5.85271,5.85447,5.85271,5.85272,16000000.0
2006-10-30 03:33:00,5.85418,5.85513,5.85371,5.85466,13000000.0
2006-10-30 03:34:00,5.85472,5.85495,5.85361,5.85393,16000000.0
2006-10-30 03:35:00,5.85452,5.85452,5.85258,5.85357,10000000.0
2006-10-30 03:36:00,5.85358,5.85376,5.85292,5.85308,11000000.0
2006-10-30 03:37:00,5.85321,5.85407,5.85202,5.85242,13000000.0
2006-10-30 03:38:00,5.85298,5.85298,5.85177,5.852,13000000.0
2006-10-30 03:39:00,5.85198,5.85319,5.85134,5.85198,13000000.0
2006-10-30 03:40:00,5.85245,5.85338,5.85212,5.85268,12000000.0
2006-10-30 03:41:00,5.85326,5.85383,5.85226,5.85226,16000000.0
2006-10-30 03:42:00,5.85301,5.85387,5.85234,5.85234,21000000.0
2006-10-30 03:43:00,5.85264,5.85347,5.85207,5.85233,18000000.0
2006-10-30 03:44:00,5.85268,5.85366,5.85268,5.85282,15000000.0
2006-10-30 03:45:00,5.85241,5.8534,5.85218,5.85244,9000000.0
2006-10-30 03:46:00,5.85189,5.85199,5.85125,5.85175,8000000.0
2006-10-30 03:47:00,5.85215,5.85227,5.85198,5.85212,11000000.0
2006-10-30 03:48:00,5.85232,5.85275,5.8515,5.8515,9000000.0
2006-10-30 03:49:00,5.85289,5.853,5.85181,5.85248,16000000.0
2006-10-30 03:50:00,5.85219,5.85315,5.85161,5.85315,19000000.0
2006-10-30 03:51:00,5.85223,5.85277,5.85166,5.85166,9000000.0
2006-10-30 03:52:00,5.85286,5.85357,5.85227,5.8533,19000000.0
2006-10-30 03:53:00,5.8533,5.85368,5.85277,5.85355,10000000.0
2006-10-30 03:54:00,5.8534,5.85389,5.85257,5.85385,17000000.0
2006-10-30 03:55:00,5.85367,5.85416,5.85267,5.85272,16000000.0
2006-10-30 03:56:00,5.85247,5.85356,5.85247,5.85273,7000000.0
2006-10-30 03:57:00,5.85337,5.85384,5.85269,5.8527,11000000.0
2006-10-30 03:58:00,5.85317,5.85343,5.85236,5.85236,12000000.0
2006-10-30 03:59:00,5.85217,5.85396,5.85217,5.8534,17000000.0
2006-10-30 04:00:00,5.85256,5.85354,5.85215,5.85218,12000000.0
2006-10-30 04:01:00,5.85197,5.8534,5.85197,5.85199,16000000.0
2006-10-30 04:02:00,5.85157,5.8524,5.85157,5.85216,14000000.0
2006-10-30 04:03:00,5.8522,5.85248,5.85115,5.85195,12000000.0
2006-10-30 04:04:00,5.85202,5.85342,5.85202,5.85306,16000000.0
2006-10-30 04:05:00,5.85324,5.85371,5.8524,5.85256,13000000.0
2006-10-30 04:06:00,5.8526,5.85333,5.85215,5.85216,16000000.0
2006-10-30 04:07:00,5.85251,5.85343,5.85193,5.85245,13000000.0
2006-10-30 04:08:00,5.85265,5.85443,5.85265,5.85369,14000000.0
2006-10-30 04:09:00,5.85387,5.8545,5.85306,5.85406,10000000.0
2006-10-30 04:10:00,5.854,5.85442,5.85324,5.85397,12000000.0
2006-10-30 04:11:00,5.85351,5.8538,5.85238,5.85238,14000000.0
2006-10-30 04:12:00,5.85245,5.85358,5.85245,5.85321,19000000.0
2006-10-30 04:13:00,5.85292,5.85383,5.85201,5.85313,20000000.0
2006-10-30 04:14:00,5.85313,5.85313,5.85221,5.85264,12000000.0
2006-10-30 04:15:00,5.85263,5.8536,5.85244,5.85315,8000000.0
2006-10-30 04:16:00,5.85265,5.85311,5.85201,5.85236,13000000.0
2006-10-30 04:17:00,5.85297,5.85308,5.85214,5.85308,15000000.0
2006-10-30 04:18:00,5.85369,5.85369,5.85234,5.85242,9000000.0
2006-10-30 04:19:00,5.85325,5.85325,5.8515,5.85238,12000000.0
2006-10-30 04:20:00,5.85254,5.85267,5.85194,5.85194,9000000.0
2006-10-30 04:21:00,5.8522,5.85286,5.85146,5.85199,17000000.0
2006-10-30 04:22:00,5.85204,5.85296,5.85158,5.85227,14000000.0
2006-10-30 04:23:00,5.85218,5.85296,5.8517,5.8517,10000000.0
2006-10-30 04:24:00,5.85178,5.85372,5.85178,5.8531,12000000.0
2006-10-30 04:25:00,5.85259,5.85311,5.8525,5.85311,10000000.0
2006-10-30 04:26:00,5.85322,5.85326,5.85305,5.85325,7000000.0
2006-10-30 04:27:00,5.85327,5.85392,5.85314,5.85392,15000000.0
2006-10-30 04:28:00,5.85378,5.854,5.85297,5.85312,7000000.0
2006-10-30 04:29:00,5.8529,5.85355,5.85242,5.85243,14000000.0
2006-10-30 04:30:00,5.85281,5.85332,5.85233,5.85254,11000000.0
2006-10-30 04:31:00,5.85226,5.85272,5.85184,5.85256,15000000.0
2006-10-30 04:32:00,5.85248,5.85253,5.85104,5.85167,17000000.0
2006-10-30 04:33:00,5.85215,5.85215,5.85064,5.85064,14000000.0
2006-10-30 04:34:00,5.85068,5.85157,5.85034,5.85093,9000000.0
2006-10-30 04:35:00,5.85074,5.85112,5.84916,5.85008,12000000.0
2006-10-30 04:36:00,5.84978,5.85043,5.84936,5.84958,12000000.0
2006-10-30 04:37:00,5.84994,5.85092,5.8495,5.85039,12000000.0
2006-10-30 04:38:00,5.85047,5.85047,5.84974,5.85009,11000000.0
2006-10-30 04:39:00,5.85064,5.8513,5.8499,5.85042,17000000.0
2006-10-30 04:40:00,5.85109,5.85109,5.84989,5.84989,9000000.0
2006-10-30 04:41:00,5.85013,5.85087,5.84998,5.85023,10000000.0
2006-10-30 04:42:00,5.85035,5.85068,5.85003,5.85042,8000000.0
2006-10-30 04:43:00,5.85022,5.85104,5.84884,5.85104,18000000.0
2006-10-30 04:44:00,5.85061,5.8508,5.8494,5.8508,9000000.0
2006-10-30 04:45:00,5.85109,5.85109,5.84885,5.84893,9000000.0
2006-10-30 04:46:00,5.84958,5.85032,5.84845,5.84909,16000000.0
2006-10-30 04:47:00,5.84899,5.85013,5.84805,5.84971,12000000.0
2006-10-30 04:48:00,5.85039,5.85051,5.84873,5.84873,10000000.0
2006-10-30 04:49:00,5.84854,5.84989,5.84854,5.8491,16000000.0
2006-10-30 04:50:00,5.84929,5.8504,5.84878,5.84959,16000000.0
2006-10-30 04:51:00,5.85033,5.85033,5.84887,5.84979,20000000.0
2006-10-30 04:52:00,5.84998,5.85084,5.84952,5.84989,13000000.0
2006-10-30 04:53:00,5.84975,5.85017,5.84941,5.84967,11000000.0
2006-10-30 04:54:00,5.85012,5.85029,5.8495,5.85002,11000000.0
2006-10-30 04:55:00,5.84991,5.85038,5.84914,5.84923,12000000.0
2006-10-30 04:56:00,5.84925,5.85024,5.84907,5.84963,16000000.0
2006-10-30 04:57:00,5.84901,5.84969,5.84897,5.84962,7000000.0
2006-10-30 04:58:00,5.84945,5.84989,5.8491,5.84952,13000000.0
2006-10-30 04:59:00,5.84937,5.84988,5.8488,5.84903,17000000.0
2006-10-30 05:00:00,5.8493,5.85064,5.8493,5.85018,10000000.0
2006-10-30 05:01:00,5.85039,5.85117,5.84958,5.84961,13000000.0
2006-10-30 05:02:00,5.84897,5.8503,5.84897,5.84998,18000000.0
2006-10-30 05:03:00,5.84978,5.85042,5.84942,5.84979,9000000.0
2006-10-30 05:04:00,5.84995,5.84997,5.84972,5.84982,12000000.0
2006-10-30 05:05:00,5.84993,5.84994,5.84974,5.84974,10000000.0
2006-10-30 05:06:00,5.84987,5.85011,5.84978,5.84992,20000000.0
2006-10-30 05:07:00,5.85026,5.85057,5.84967,5.85002,10000000.0
2006-10-30 05:08:00,5.85002,5.85062,5.84946,5.84993,17000000.0
2006-10-30 05:09:00,5.85006,5.85202,5.85004,5.85202,15000000.0
2006-10-30 05:10:00,5.85245,5.85247,5.85224,5.85239,10000000.0
2006-10-30 05:11:00,5.85252,5.85252,5.85219,5.85229,16000000.0
2006-10-30 05:12:00,5.85243,5.85246,5.85226,5.85226,7000000.0
2006-10-30 05:13:00,5.85241,5.85252,5.84958,5.84958,12000000.0
2006-10-30 05:14:00,5.84947,5.85037,5.84947,5.84951,14000000.0
2006-10-30 05:15:00,5.84913,5.85094,5.84913,5.85037,16000000.0
2006-10-30 05:16:00,5.8503,5.85059,5.8496,5.85006,15000000.0
2006-10-30 05:17:00,5.84999,5.8501,5.8497,5.85005,10000000.0
2006-10-30 05:18:00,5.85008,5.85107,5.84989,5.85096,13000000.0
2006-10-30 05:19:00,5.85075,5.851,5.84975,5.85046,13000000.0
2006-10-30 05:20:00,5.85032,5.85036,5.85011,5.85022,20000000.0
2006-10-30 05:21:00,5.85046,5.85168,5.85046,5.8514,9000000.0
2006-10-30 05:22:00,5.85127,5.85137,5.85035,5.85091,17000000.0
2006-10-30 05:23:00,5.85064,5.85104,5.84956,5.85005,14000000.0
2006-10-30 05:24:00,5.84968,5.85056,5.84943,5.84943,19000000.0
2006-10-30 05:25:00,5.84934,5.85091,5.84934,5.85029,13000000.0
2006-10-30 05:26:00,5.85018,5.85125,5.85018,5.85096,13000000.0
2006-10-30 05:27:00,5.85159,5.85159,5.85002,5.85076,13000000.0
2006-10-30 05:28:00,5.85107,5.85107,5.85068,5.85081,10000000.0
2006-10-30 05:29:00,5.8507,5.85106,5.84986,5.85074,17000000.0
2006-10-30 05:30:00,5.85049,5.85129,5.84961,5.85104,21000000.0
2006-10-30 05:31:00,5.85132,5.85132,5.84999,5.85031,13000000.0
2006-10-30 05:32:00,5.85057,5.85128,5.84969,5.85112,16000000.0
2006-10-30 05:33:00,5.85059,5.85137,5.85037,5.85089,13000000.0
2006-10-30 05:34:00,5.85114,5.85145,5.85,5.85043,13000000.0
2006-10-30 05:35:00,5.85047,5.85134,5.85002,5.85025,14000000.0
2006-10-30 05:36:00,5.85088,5.8516,5.85077,5.85077,18000000.0
2006-10-30 05:37:00,5.8505,5.85076,5.85039,5.85039,12000000.0
2006-10-30 05:38:00,5.85037,5.85083,5.84967,5.85083,13000000.0
2006-10-30 05:39:00,5.85022,5.85104,5.85016,5.85036,21000000.0
2006-10-30 05:40:00,5.85031,5.85066,5.84914,5.84979,14000000.0
2006-10-30 05:41:00,5.84922,5.85038,5.84895,5.85004,13000000.0
2006-10-30 05:42:00,5.84916,5.85013,5.84881,5.84881,8000000.0
2006-10-30 05:43:00,5.85018,5.85043,5.84921,5.84952,13000000.0
2006-10-30 05:44:00,5.84994,5.85035,5.84927,5.8497,13000000.0
2006-10-30 05:45:00,5.84987,5.84987,5.84885,5.84885,24000000.0
2006-10-30 05:46:00,5.85,5.85006,5.84846,5.84929,14000000.0
2006-10-30 05:47:00,5.85008,5.85056,5.84928,5.84928,11000000.0
2006-10-30 05:48:00,5.84951,5.84992,5.84877,5.84878,18000000.0
2006-10-30 05:49:00,5.84977,5.85037,5.84935,5.84935,10000000.0
2006-10-30 05:50:00,5.85035,5.85047,5.849,5.84993,10000000.0
2006-10-30 05:51:00,5.85008,5.85025,5.84969,5.84988,11000000.0
2006-10-30 05:52:00,5.84988,5.85,5.84971,5.84988,19000000.0
2006-10-30 05:53:00,5.84988,5.85033,5.84953,5.84975,15000000.0
2006-10-30 05:54:00,5.85009,5.85016,5.84909,5.84965,7000000.0
2006-10-30 05:55:00,5.84976,5.85057,5.84913,5.84971,12000000.0
2006-10-30 05:56:00,5.8498,5.85057,5.84911,5.84912,16000000.0
2006-10-30 05:57:00,5.8489,5.84968,5.84872,5.84939,11000000.0
2006-10-30 05:58:00,5.84945,5.85005,5.84857,5.84963,22000000.0
2006-10-30 05:59:00,5.84959,5.84982,5.84924,5.84981,9000000.0
2006-10-30 06:00:00,5.84974,5.85038,5.84902,5.84956,17000000.0
2006-10-30 06:01:00,5.84927,5.84934,5.84853,5.84881,18000000.0
2006-10-30 06:02:00,5.84919,5.84966,5.84912,5.8496,18000000.0
2006-10-30 06:03:00,5.8494,5.8497,5.84938,5.84967,16000000.0
2006-10-30 06:04:00,5.8497,5.8497,5.84935,5.84962,8000000.0
2006-10-30 06:05:00,5.84952,5.84969,5.84942,5.84969,10000000.0
2006-10-30 06:06:00,5.84945,5.84988,5.84901,5.84957,27000000.0
2006-10-30 06:07:00,5.84959,5.85147,5.84947,5.8508,17000000.0
2006-10-30 06:08:00,5.85087,5.85087,5.85056,5.85062,14000000.0
2006-10-30 06:09:00,5.85069,5.85097,5.85069,5.8509,13000000.0
2006-10-30 06:10:00,5.8507,5.85099,5.85066,5.85082,14000000.0
2006-10-30 06:11:00,5.85033,5.85033,5.84871,5.84929,16000000.0
2006-10-30 06:12:00,5.85009,5.85009,5.8487,5.84917,17000000.0
2006-10-30 06:13:00,5.84933,5.8502,5.84933,5.85001,14000000.0
2006-10-30 06:14:00,5.84946,5.85034,5.84866,5.84996,12000000.0
2006-10-30 06:15:00,5.84943,5.85027,5.8493,5.84958,13000000.0
2006-10-30 06:16:00,5.84958,5.85037,5.84941,5.85027,14000000.0
2006-10-30 06:17:00,5.85003,5.8501,5.8499,5.84993,11000000.0
2006-10-30 06:18:00,5.8504,5.85052,5.84905,5.85,12000000.0
2006-10-30 06:19:00,5.84933,5.851,5.84933,5.85097,19000000.0
2006-10-30 06:20:00,5.8497,5.85056,5.8497,5.84988,11000000.0
2006-10-30 06:21:00,5.84968,5.85041,5.84968,5.85025,9000000.0
2006-10-30 06:22:00,5.85055,5.85088,5.8491,5.8491,22000000.0
2006-10-30 06:23:00,5.84919,5.85009,5.84919,5.84932,18000000.0
2006-10-30 06:24:00,5.84979,5.85017,5.84913,5.84955,8000000.0
2006-10-30 06:25:00,5.8499,5.85028,5.84929,5.84929,9000000.0
2006-10-30 06:26:00,5.84916,5.84999,5.84908,5.84908,13000000.0
2006-10-30 06:27:00,5.84948,5.85036,5.84927,5.85023,15000000.0
2006-10-30 06:28:00,5.84994,5.85069,5.84934,5.84964,18000000.0
2006-10-30 06:29:00,5.84955,5.85038,5.84888,5.84908,16000000.0
2006-10-30 06:30:00,5.84932,5.85009,5.84893,5.84935,10000000.0
2006-10-30 06:31:00,5.8497,5.8503,5.84911,5.84939,13000000.0
2006-10-30 06:32:00,5.84936,5.84964,5.84898,5.84964,10000000.0
2006-10-30 06:33:00,5.84881,5.8502,5.84876,5.84911,10000000.0
2006-10-30 06:34:00,5.84899,5.84995,5.84871,5.84912,15000000.0
2006-10-30 06:35:00,5.84917,5.84967,5.84888,5.84889,13000000.0
2006-10-30 06:36:00,5.84921,5.85043,5.84835,5.8495,23000000.0
2006-10-30 06:37:00,5.84965,5.85008,5.8492,5.84972,11000000.0
2006-10-30 06:38:00,5.84934,5.85018,5.84863,5.84911,17000000.0
2006-10-30 06:39:00,5.84898,5.8491,5.84885,5.84885,8000000.0
2006-10-30 06:40:00,5.84891,5.84908,5.84886,5.84898,15000000.0
2006-10-30 06:41:00,5.84874,5.84988,5.84854,5.84973,15000000.0
2006-10-30 06:42:00,5.84908,5.84997,5.84877,5.84941,16000000.0
2006-10-30 06:43:00,5.84888,5.84984,5.84869,5.84938,12000000.0
2006-10-30 06:44:00,5.84957,5.84984,5.84884,5.84939,13000000.0
2006-10-30 06:45:00,5.84954,5.84975,5.84837,5.84837,14000000.0
2006-10-30 06:46:00,5.84869,5.84973,5.84848,5.84927,12000000.0
2006-10-30 06:47:00,5.84904,5.84919,5.84901,5.84917,11000000.0
2006-10-30 06:48:00,5.84921,5.84972,5.84882,5.84958,15000000.0
2006-10-30 06:49:00,5.8495,5.84993,5.84944,5.84993,17000000.0
2006-10-30 06:50:00,5.84912,5.84976,5.84882,5.84893,13000000.0
2006-10-30 06:51:00,5.84905,5.84905,5.84857,5.84857,8000000.0
2006-10-30 06:52:00,5.84889,5.8496,5.84837,5.84884,14000000.0
2006-10-30 06:53:00,5.84878,5.84967,5.84858,5.84894,13000000.0
2006-10-30 06:54:00,5.84886,5.85029,5.84875,5.84994,8000000.0
2006-10-30 06:55:00,5.84995,5.84995,5.84907,5.84911,10000000.0
2006-10-30 06:56:00,5.84906,5.84993,5.84906,5.84942,11000000.0
2006-10-30 06:57:00,5.84928,5.84936,5.84861,5.84861,17000000.0
2006-10-30 06:58:00,5.84857,5.84864,5.84839,5.84856,12000000.0
2006-10-30 06:59:00,5.84864,5.8498,5.84864,5.84979,14000000.0
2006-10-30 07:00:00,5.84932,5.84972,5.8484,5.84871,11000000.0
2006-10-30 07:01:00,5.84864,5.84962,5.84853,5.84962,10000000.0
2006-10-30 07:02:00,5.84973,5.85,5.84863,5.84961,14000000.0
2006-10-30 07:03:00,5.8496,5.85026,5.84924,5.84992,7000000.0
2006-10-30 07:04:00,5.85007,5.85137,5.849,5.85137,16000000.0
2006-10-30 07:05:00,5.85147,5.85193,5.85086,5.85086,15000000.0
2006-10-30 07:06:00,5.85017,5.85017,5.8488,5.8498,16000000.0
2006-10-30 07:07:00,5.84987,5.85029,5.84893,5.85029,12000000.0
2006-10-30 07:08:00,5.85072,5.85072,5.84919,5.85014,8000000.0
2006-10-30 07:09:00,5.84986,5.8506,5.8495,5.85003,8000000.0
2006-10-30 07:10:00,5.85013,5.85094,5.84964,5.84966,16000000.0
2006-10-30 07:11:00,5.85001,5.85043,5.84965,5.85017,17000000.0
2006-10-30 07:12:00,5.85018,5.85018,5.8498,5.84994,20000000.0
2006-10-30 07:13:00,5.85015,5.85018,5.8499,5.85013,18000000.0
2006-10-30 07:14:00,5.85013,5.85025,5.85001,5.85017,11000000.0
2006-10-30 07:15:00,5.85022,5.85022,5.84993,5.85015,18000000.0
2006-10-30 07:16:00,5.85008,5.85046,5.84946,5.85016,18000000.0
2006-10-30 07:17:00,5.84922,5.84976,5.84922,5.84959,12000000.0
2006-10-30 07:18:00,5.84982,5.84982,5.8495,5.84955,18000000.0
2006-10-30 07:19:00,5.85008,5.85053,5.84941,5.85022,14000000.0
2006-10-30 07:20:00,5.84962,5.85033,5.84907,5.85027,18000000.0
2006-10-30 07:21:00,5.8498,5.8503,5.84925,5.84939,13000000.0
2006-10-30 07:22:00,5.84928,5.84976,5.84894,5.84946,14000000.0
2006-10-30 07:23:00,5.84933,5.85003,5.84876,5.84914,15000000.0
2006-10-30 07:24:00,5.84937,5.84967,5.8485,5.84858,16000000.0
2006-10-30 07:25:00,5.8491,5.84945,5.84854,5.84945,15000000.0
2006-10-30 07:26:00,5.84933,5.84988,5.8482,5.84821,13000000.0
2006-10-30 07:27:00,5.84864,5.8498,5.84864,5.84935,12000000.0
2006-10-30 07:28:00,5.84808,5.84972,5.84808,5.84825,22000000.0
2006-10-30 07:29:00,5.84945,5.85025,5.84858,5.84903,16000000.0
2006-10-30 07:30:00,5.84967,5.8504,5.84905,5.84977,14000000.0
2006-10-30 07:31:00,5.84974,5.85052,5.84913,5.85019,13000000.0
2006-10-30 07:32:00,5.85022,5.85022,5.84944,5.84971,9000000.0
2006-10-30 07:33:00,5.84945,5.84979,5.84944,5.84979,7000000.0
2006-10-30 07:34:00,5.8497,5.85035,5.84956,5.85003,18000000.0
2006-10-30 07:35:00,5.85014,5.85019,5.84993,5.85009,9000000.0
2006-10-30 07:36:00,5.85009,5.85089,5.84965,5.85042,13000000.0
2006-10-30 07:37:00,5.85082,5.85129,5.85015,5.85036,11000000.0
2006-10-30 07:38:00,5.85023,5.85091,5.85014,5.85067,11000000.0
2006-10-30 07:39:00,5.85075,5.85095,5.84986,5.85068,19000000.0
2006-10-30 07:40:00,5.85073,5.85081,5.85064,5.85065,11000000.0
2006-10-30 07:41:00,5.85073,5.85081,5.85061,5.85063,7000000.0
2006-10-30 07:42:00,5.85082,5.85134,5.85003,5.85003,13000000.0
2006-10-30 07:43:00,5.84984,5.85004,5.84983,5.85002,14000000.0
2006-10-30 07:44:00,5.85048,5.85149,5.85037,5.85149,10000000.0
2006-10-30 07:45:00,5.85134,5.85185,5.85109,5.8515,8000000.0
2006-10-30 07:46:00,5.85112,5.85159,5.85032,5.85103,13000000.0
2006-10-30 07:47:00,5.85183,5.85265,5.85113,5.85223,15000000.0
2006-10-30 07:48:00,5.85167,5.85299,5.85151,5.85203,13000000.0
2006-10-30 07:49:00,5.85227,5.85372,5.85227,5.85357,10000000.0
2006-10-30 07:50:00,5.85361,5.85439,5.85329,5.85384,17000000.0
2006-10-30 07:51:00,5.85297,5.85407,5.85297,5.85334,16000000.0
2006-10-30 07:52:00,5.85441,5.85447,5.85349,5.85408,13000000.0
2006-10-30 07:53:00,5.85375,5.85401,5.85318,5.85382,10000000.0
2006-10-30 07:54:00,5.85362,5.85362,5.85273,5.85306,11000000.0
2006-10-30 07:55:00,5.85308,5.8538,5.85283,5.85316,12000000.0
2006-10-30 07:56:00,5.8534,5.85378,5.8531,5.85313,13000000.0
2006-10-30 07:57:00,5.85359,5.85401,5.85296,5.85394,8000000.0
2006-10-30 07:58:00,5.85302,5.85479,5.85293,5.85429,14000000.0
2006-10-30 07:59:00,5.85458,5.85458,5.85337,5.85337,15000000.0
2006-10-30 08:00:00,5.85369,5.85414,5.85333,5.85403,10000000.0
2006-10-30 08:01:00,5.85341,5.85422,5.85294,5.85319,13000000.0
2006-10-30 08:02:00,5.85373,5.85454,5.8525,5.85454,14000000.0
2006-10-30 08:03:00,5.85442,5.85456,5.85258,5.85442,12000000.0
2006-10-30 08:04:00,5.85456,5.85456,5.85314,5.85434,16000000.0
2006-10-30 08:05:00,5.85373,5.85505,5.85356,5.85394,14000000.0
2006-10-30 08:06:00,5.85455,5.85472,5.85335,5.85335,19000000.0
2006-10-30 08:07:00,5.85478,5.85522,5.85392,5.85471,19000000.0
2006-10-30 08:08:00,5.85476,5.8552,5.85456,5.85471,11000000.0
2006-10-30 08:09:00,5.85479,5.85517,5.85421,5.85447,10000000.0
2006-10-30 08:10:00,5.85463,5.85578,5.85429,5.85522,16000000.0
2006-10-30 08:11:00,5.85547,5.85566,5.85455,5.85455,9000000.0
2006-10-30 08:12:00,5.85489,5.85535,5.85465,5.85475,10000000.0
2006-10-30 08:13:00,5.85506,5.85608,5.85506,5.85537,11000000.0
2006-10-30 08:14:00,5.85596,5.85616,5.85473,5.85599,12000000.0
2006-10-30 08:15:00,5.85631,5.85631,5.85469,5.85501,15000000.0
2006-10-30 08:16:00,5.85635,5.85648,5.85505,5.85648,14000000.0
2006-10-30 08:17:00,5.85631,5.8564,5.85537,5.85577,10000000.0
2006-10-30 08:18:00,5.85609,5.85629,5.8553,5.85553,9000000.0
2006-10-30 08:19:00,5.85553,5.85604,5.85512,5.85597,11000000.0
2006-10-30 08:20:00,5.85626,5.85777,5.85625,5.85752,11000000.0
2006-10-30 08:21:00,5.8584,5.8584,5.85734,5.85825,20000000.0
2006-10-30 08:22:00,5.85777,5.85777,5.85675,5.85675,8000000.0
2006-10-30 08:23:00,5.85631,5.85786,5.85629,5.85705,12000000.0
2006-10-30 08:24:00,5.85621,5.85631,5.85456,5.85516,13000000.0
2006-10-30 08:25:00,5.85412,5.85502,5.85372,5.85457,12000000.0
2006-10-30 08:26:00,5.8546,5.85503,5.85318,5.85461,13000000.0
2006-10-30 08:27:00,5.85436,5.85491,5.85436,5.85486,11000000.0
2006-10-30 08:28:00,5.85544,5.85563,5.85406,5.85417,8000000.0
2006-10-30 08:29:00,5.85547,5.85711,5.85522,5.8559,12000000.0
2006-10-30 08:30:00,5.85636,5.85762,5.85604,5.85604,11000000.0
2006-10-30 08:31:00,5.85723,5.85769,5.8561,5.85737,10000000.0
2006-10-30 08:32:00,5.85775,5.85782,5.85587,5.8576,13000000.0
2006-10-30 08:33:00,5.85693,5.85693,5.85566,5.85602,11000000.0
2006-10-30 08:34:00,5.85568,5.85691,5.8555,5.85659,17000000.0
2006-10-30 08:35:00,5.85633,5.8567,5.85547,5.8567,11000000.0
2006-10-30 08:36:00,5.85657,5.85657,5.85585,5.85655,10000000.0
2006-10-30 08:37:00,5.85661,5.85661,5.85566,5.85571,9000000.0
2006-10-30 08:38:00,5.85571,5.85626,5.85503,5.85548,18000000.0
2006-10-30 08:39:00,5.85558,5.85577,5.85517,5.85577,8000000.0
2006-10-30 08:40:00,5.85532,5.85555,5.8543,5.85466,7000000.0
2006-10-30 08:41:00,5.85511,5.85522,5.85344,5.85377,16000000.0
2006-10-30 08:42:00,5.85311,5.85443,5.85311,5.85409,14000000.0
2006-10-30 08:43:00,5.85448,5.85458,5.85325,5.85407,12000000.0
2006-10-30 08:44:00,5.85336,5.85403,5.85297,5.85366,9000000.0
2006-10-30 08:45:00,5.85414,5.85414,5.85247,5.85247,18000000.0
2006-10-30 08:46:00,5.85348,5.85416,5.85255,5.85293,14000000.0
2006-10-30 08:47:00,5.85293,5.85418,5.85232,5.85387,18000000.0
2006-10-30 08:48:00,5.8531,5.85366,5.85232,5.85232,12000000.0
2006-10-30 08:49:00,5.85243,5.85365,5.85232,5.85278,14000000.0
2006-10-30 08:50:00,5.85285,5.85365,5.8524,5.8533,16000000.0
2006-10-30 08:51:00,5.85298,5.85339,5.85197,5.85279,21000000.0
2006-10-30 08:52:00,5.85286,5.85394,5.85283,5.85352,20000000.0
2006-10-30 08:53:00,5.85294,5.85351,5.85233,5.85322,7000000.0
2006-10-30 08:54:00,5.85265,5.8537,5.85246,5.85367,17000000.0
2006-10-30 08:55:00,5.85363,5.85412,5.85288,5.85412,12000000.0
2006-10-30 08:56:00,5.85355,5.85368,5.85181,5.85181,17000000.0
2006-10-30 08:57:00,5.85259,5.85351,5.85158,5.8518,16000000.0
2006-10-30 08:58:00,5.8516,5.85301,5.85134,5.85167,12000000.0
2006-10-30 08:59:00,5.85253,5.85283,5.85175,5.85214,13000000.0
2006-10-30 09:00:00,5.85205,5.85288,5.85129,5.85277,17000000.0
2006-10-30 09:01:00,5.85241,5.85241,5.85071,5.8512,13000000.0
2006-10-30 09:02:00,5.85085,5.85243,5.8505,5.85142,8000000.0
2006-10-30 09:03:00,5.85171,5.8519,5.85032,5.85162,16000000.0
2006-10-30 09:04:00,5.85223,5.85223,5.85119,5.8517,8000000.0
2006-10-30 09:05:00,5.85159,5.85213,5.85123,5.85195,11000000.0
2006-10-30 09:06:00,5.85221,5.85277,5.85183,5.85269,10000000.0
2006-10-30 09:07:00,5.85322,5.85338,5.85211,5.85234,10000000.0
2006-10-30 09:08:00,5.85238,5.85339,5.85168,5.85288,19000000.0
2006-10-30 09:09:00,5.85244,5.85314,5.85213,5.85213,16000000.0
2006-10-30 09:10:00,5.85206,5.85206,5.85027,5.85076,8000000.0
2006-10-30 09:11:00,5.85094,5.85132,5.85026,5.85108,11000000.0
2006-10-30 09:12:00,5.85023,5.85142,5.85002,5.85002,16000000.0
2006-10-30 09:13:00,5.8501,5.85083,5.8489,5.85083,15000000.0
2006-10-30 09:14:00,5.85068,5.85132,5.84992,5.8503,17000000.0
2006-10-30 09:15:00,5.85099,5.85216,5.85075,5.85198,12000000.0
2006-10-30 09:16:00,5.85173,5.85256,5.8513,5.8521,14000000.0
2006-10-30 09:17:00,5.85255,5.853,5.85233,5.85274,14000000.0
2006-10-30 09:18:00,5.85255,5.85255,5.85119,5.85121,18000000.0
2006-10-30 09:19:00,5.85105,5.85255,5.85105,5.8524,14000000.0
2006-10-30 09:20:00,5.85109,5.85309,5.85109,5.85275,18000000.0
2006-10-30 09:21:00,5.85259,5.85292,5.85113,5.85191,17000000.0
2006-10-30 09:22:00,5.85329,5.85425,5.85261,5.85288,13000000.0
2006-10-30 09:23:00,5.85297,5.85653,5.85297,5.85609,12000000.0
2006-10-30 09:24:00,5.85664,5.85674,5.85495,5.85529,14000000.0
2006-10-30 09:25:00,5.8552,5.85785,5.85517,5.85785,9000000.0
2006-10-30 09:26:00,5.85768,5.85814,5.85669,5.85708,13000000.0
2006-10-30 09:27:00,5.85772,5.85772,5.85577,5.85577,13000000.0
2006-10-30 09:28:00,5.85634,5.85721,5.85592,5.85692,19000000.0
2006-10-30 09:29:00,5.85552,5.85665,5.8555,5.85665,14000000.0
2006-10-30 09:30:00,5.85645,5.85739,5.8554,5.85739,15000000.0
2006-10-30 09:31:00,5.85736,5.8576,5.85664,5.8576,11000000.0
2006-10-30 09:32:00,5.85781,5.85781,5.85594,5.85648,16000000.0
2006-10-30 09:33:00,5.85706,5.85706,5.85524,5.85597,9000000.0
2006-10-30 09:34:00,5.8559,5.85647,5.85481,5.85481,18000000.0
2006-10-30 09:35:00,5.85478,5.85529,5.85349,5.85498,14000000.0
2006-10-30 09:36:00,5.85504,5.85504,5.85295,5.85466,16000000.0
2006-10-30 09:37:00,5.85344,5.85381,5.85256,5.85265,20000000.0
2006-10-30 09:38:00,5.85297,5.85412,5.85218,5.85225,19000000.0
2006-10-30 09:39:00,5.85238,5.85291,5.8515,5.85276,16000000.0
2006-10-30 09:40:00,5.85205,5.85288,5.8511,5.85254,12000000.0
2006-10-30 09:41:00,5.85365,5.85454,5.85227,5.85435,18000000.0
2006-10-30 09:42:00,5.85461,5.85549,5.85361,5.85511,16000000.0
2006-10-30 09:43:00,5.85484,5.85524,5.8539,5.85483,15000000.0
2006-10-30 09:44:00,5.85419,5.85477,5.85317,5.85461,13000000.0
2006-10-30 09:45:00,5.85518,5.85562,5.85411,5.85427,13000000.0
2006-10-30 09:46:00,5.854,5.85495,5.85338,5.85403,17000000.0
2006-10-30 09:47:00,5.85419,5.85533,5.85376,5.85441,13000000.0
2006-10-30 09:48:00,5.85563,5.85582,5.85418,5.85514,16000000.0
2006-10-30 09:49:00,5.85428,5.85578,5.85428,5.85578,17000000.0
2006-10-30 09:50:00,5.85542,5.85556,5.85415,5.85499,12000000.0
2006-10-30 09:51:00,5.85435,5.85493,5.85262,5.85424,16000000.0
2006-10-30 09:52:00,5.85524,5.85524,5.85357,5.85469,16000000.0
2006-10-30 09:53:00,5.85415,5.85493,5.85289,5.8546,15000000.0
2006-10-30 09:54:00,5.85425,5.85425,5.85261,5.8536,15000000.0
2006-10-30 09:55:00,5.85375,5.8546,5.85262,5.8537,15000000.0
2006-10-30 09:56:00,5.85388,5.85388,5.85217,5.85257,17000000.0
2006-10-30 09:57:00,5.85248,5.85286,5.85158,5.85209,12000000.0
2006-10-30 09:58:00,5.8526,5.85327,5.85161,5.85318,14000000.0
2006-10-30 09:59:00,5.85333,5.85339,5.85218,5.85335,10000000.0
2006-10-30 10:00:00,5.85287,5.85332,5.85187,5.85297,11000000.0
2006-10-30 10:01:00,5.85399,5.85556,5.85266,5.85551,24000000.0
2006-10-30 10:02:00,5.85487,5.85585,5.85436,5.85535,14000000.0
2006-10-30 10:03:00,5.85552,5.85664,5.85481,5.85661,16000000.0
2006-10-30 10:04:00,5.85673,5.85777,5.85645,5.85676,10000000.0
2006-10-30 10:05:00,5.85658,5.85711,5.85574,5.85655,10000000.0
2006-10-30 10:06:00,5.85459,5.85552,5.85459,5.85531,9000000.0
2006-10-30 10:07:00,5.85515,5.85574,5.85433,5.85481,11000000.0
2006-10-30 10:08:00,5.85449,5.85596,5.85449,5.8555,9000000.0
2006-10-30 10:09:00,5.85514,5.85523,5.85405,5.85467,11000000.0
2006-10-30 10:10:00,5.85417,5.85522,5.85341,5.85385,15000000.0
2006-10-30 10:11:00,5.85367,5.85447,5.85326,5.85425,16000000.0
2006-10-30 10:12:00,5.85336,5.85471,5.85323,5.85452,19000000.0
2006-10-30 10:13:00,5.85437,5.85459,5.85282,5.85282,9000000.0
2006-10-30 10:14:00,5.85318,5.85476,5.85318,5.85429,11000000.0
2006-10-30 10:15:00,5.854,5.85437,5.85312,5.85425,8000000.0
2006-10-30 10:16:00,5.85432,5.85432,5.85221,5.85285,17000000.0
2006-10-30 10:17:00,5.8539,5.8539,5.85251,5.85387,16000000.0
2006-10-30 10:18:00,5.85362,5.85385,5.85212,5.85267,16000000.0
2006-10-30 10:19:00,5.85272,5.85374,5.85261,5.85306,17000000.0
2006-10-30 10:20:00,5.85341,5.85411,5.8525,5.85325,16000000.0
2006-10-30 10:21:00,5.85302,5.85397,5.85251,5.85397,7000000.0
2006-10-30 10:22:00,5.85424,5.85424,5.85294,5.85362,10000000.0
2006-10-30 10:23:00,5.85335,5.85379,5.85241,5.85335,14000000.0
2006-10-30 10:24:00,5.85259,5.85347,5.85186,5.85327,13000000.0
2006-10-30 10:25:00,5.85344,5.85344,5.85226,5.85334,12000000.0
2006-10-30 10:26:00,5.85331,5.85331,5.85146,5.85146,11000000.0
2006-10-30 10:27:00,5.85291,5.85318,5.85175,5.85175,13000000.0
2006-10-30 10:28:00,5.85163,5.85355,5.85154,5.85307,13000000.0
2006-10-30 10:29:00,5.85344,5.85348,5.85189,5.85265,11000000.0
2006-10-30 10:30:00,5.85296,5.85296,5.85185,5.85242,9000000.0
2006-10-30 10:31:00,5.85266,5.85344,5.85169,5.85328,16000000.0
2006-10-30 10:32:00,5.85341,5.85356,5.85196,5.85311,9000000.0
2006-10-30 10:33:00,5.85339,5.85385,5.85237,5.85334,12000000.0
2006-10-30 10:34:00,5.85328,5.85381,5.85302,5.85381,11000000.0
2006-10-30 10:35:00,5.85408,5.85458,5.85293,5.85356,17000000.0
2006-10-30 10:36:00,5.85458,5.85469,5.85356,5.85452,10000000.0
2006-10-30 10:37:00,5.85465,5.85488,5.85376,5.85376,15000000.0
2006-10-30 10:38:00,5.85365,5.85462,5.85298,5.85298,17000000.0
2006-10-30 10:39:00,5.85206,5.85355,5.85187,5.85267,13000000.0
2006-10-30 10:40:00,5.85312,5.854,5.85239,5.85239,10000000.0
2006-10-30 10:41:00,5.85394,5.85442,5.85213,5.85427,15000000.0
2006-10-30 10:42:00,5.8548,5.85499,5.85347,5.85492,12000000.0
2006-10-30 10:43:00,5.85444,5.85503,5.8531,5.85446,13000000.0
2006-10-30 10:44:00,5.85415,5.85422,5.85256,5.853,12000000.0
2006-10-30 10:45:00,5.85244,5.85312,5.85116,5.85161,13000000.0
2006-10-30 10:46:00,5.85179,5.85219,5.85094,5.8515,13000000.0
2006-10-30 10:47:00,5.85229,5.85241,5.8497,5.84995,7000000.0
2006-10-30 10:48:00,5.8508,5.85123,5.85003,5.85053,12000000.0
2006-10-30 10:49:00,5.85042,5.85232,5.85019,5.85105,10000000.0
2006-10-30 10:50:00,5.85138,5.85352,5.85098,5.85252,14000000.0
2006-10-30 10:51:00,5.85333,5.85355,5.85123,5.85133,11000000.0
2006-10-30 10:52:00,5.85191,5.85344,5.85127,5.85344,20000000.0
2006-10-30 10:53:00,5.85303,5.85416,5.85287,5.85359,9000000.0
2006-10-30 10:54:00,5.85434,5.85434,5.85161,5.85161,18000000.0
2006-10-30 10:55:00,5.85146,5.85362,5.85146,5.85253,10000000.0
2006-10-30 10:56:00,5.85325,5.85338,5.85192,5.85336,11000000.0
2006-10-30 10:57:00,5.85347,5.85369,5.85202,5.85299,8000000.0
2006-10-30 10:58:00,5.85256,5.85256,5.85126,5.85126,10000000.0
2006-10-30 10:59:00,5.85189,5.85237,5.85157,5.85203,10000000.0
2006-10-30 11:00:00,5.85221,5.85382,5.85174,5.85352,15000000.0
2006-10-30 11:01:00,5.85375,5.85375,5.85212,5.85324,12000000.0
2006-10-30 11:02:00,5.85315,5.85405,5.85276,5.85349,8000000.0
2006-10-30 11:03:00,5.85416,5.85493,5.85331,5.85487,11000000.0
2006-10-30 11:04:00,5.85443,5.85494,5.85374,5.85394,15000000.0
2006-10-30 11:05:00,5.85349,5.85524,5.85349,5.85513,17000000.0
2006-10-30 11:06:00,5.85376,5.85473,5.85343,5.85462,12000000.0
2006-10-30 11:07:00,5.85409,5.85471,5.85366,5.85411,11000000.0
2006-10-30 11:08:00,5.85529,5.85542,5.85416,5.85532,22000000.0
2006-10-30 11:09:00,5.85405,5.85466,5.85345,5.85437,9000000.0
2006-10-30 11:10:00,5.85397,5.85489,5.85373,5.85467,16000000.0
2006-10-30 11:11:00,5.85474,5.85476,5.85338,5.8535,7000000.0
2006-10-30 11:12:00,5.85361,5.85408,5.85294,5.8533,15000000.0
2006-10-30 11:13:00,5.8538,5.85416,5.85278,5.85397,11000000.0
2006-10-30 11:14:00,5.85356,5.85422,5.85294,5.85401,18000000.0
2006-10-30 11:15:00,5.85474,5.85474,5.85336,5.85458,11000000.0
2006-10-30 11:16:00,5.85401,5.85445,5.85278,5.85444,13000000.0
2006-10-30 11:17:00,5.85381,5.85427,5.85261,5.85341,13000000.0
2006-10-30 11:18:00,5.85318,5.85466,5.85263,5.85424,9000000.0
2006-10-30 11:19:00,5.85371,5.85426,5.85273,5.85356,17000000.0
2006-10-30 11:20:00,5.85386,5.8546,5.85289,5.85452,14000000.0
2006-10-30 11:21:00,5.85451,5.85506,5.8539,5.85479,14000000.0
2006-10-30 11:22:00,5.85414,5.85477,5.85315,5.85477,22000000.0
2006-10-30 11:23:00,5.85454,5.85483,5.85339,5.85339,8000000.0
2006-10-30 11:24:00,5.85381,5.85506,5.85353,5.85401,18000000.0
2006-10-30 11:25:00,5.85452,5.85543,5.85409,5.85543,9000000.0
2006-10-30 11:26:00,5.85589,5.85589,5.85466,5.85583,15000000.0
2006-10-30 11:27:00,5.85541,5.85681,5.85489,5.85681,10000000.0
2006-10-30 11:28:00,5.85647,5.85647,5.85447,5.85605,13000000.0
2006-10-30 11:29:00,5.85497,5.85594,5.85476,5.85566,17000000.0
2006-10-30 11:30:00,5.85533,5.85631,5.85496,5.85588,13000000.0
2006-10-30 11:31:00,5.85627,5.85712,5.85548,5.85712,12000000.0
2006-10-30 11:32:00,5.85673,5.85804,5.85604,5.85721,20000000.0
2006-10-30 11:33:00,5.85777,5.85848,5.85639,5.85848,16000000.0
2006-10-30 11:34:00,5.85844,5.85844,5.85679,5.85801,13000000.0
2006-10-30 11:35:00,5.85816,5.85899,5.85728,5.85802,14000000.0
2006-10-30 11:36:00,5.85767,5.85863,5.85703,5.85756,11000000.0
2006-10-30 11:37:00,5.85712,5.85836,5.85623,5.85633,16000000.0
2006-10-30 11:38:00,5.85566,5.85647,5.85517,5.85647,8000000.0
2006-10-30 11:39:00,5.85508,5.85621,5.85502,5.85537,11000000.0
2006-10-30 11:40:00,5.85577,5.8561,5.85529,5.85574,12000000.0
2006-10-30 11:41:00,5.85626,5.85626,5.85521,5.85591,10000000.0
2006-10-30 11:42:00,5.85538,5.85666,5.85493,5.85564,10000000.0
2006-10-30 11:43:00,5.85619,5.85669,5.85532,5.85649,17000000.0
2006-10-30 11:44:00,5.85624,5.85736,5.85577,5.85707,15000000.0
2006-10-30 11:45:00,5.85607,5.85673,5.85482,5.85604,16000000.0
2006-10-30 11:46:00,5.85564,5.85613,5.85495,5.85547,7000000.0
2006-10-30 11:47:00,5.85551,5.85646,5.85475,5.85553,16000000.0
2006-10-30 11:48:00,5.85637,5.85637,5.85458,5.85542,13000000.0
2006-10-30 11:49:00,5.8555,5.85621,5.8552,5.85527,10000000.0
2006-10-30 11:50:00,5.85498,5.85602,5.85498,5.85602,12000000.0
2006-10-30 11:51:00,5.85586,5.85625,5.85481,5.8551,14000000.0
2006-10-30 11:52:00,5.85566,5.85581,5.85404,5.85472,18000000.0
2006-10-30 11:53:00,5.85484,5.85505,5.8535,5.85396,16000000.0
2006-10-30 11:54:00,5.85345,5.8542,5.85293,5.85348,8000000.0
2006-10-30 11:55:00,5.85417,5.85439,5.85275,5.8541,8000000.0
2006-10-30 11:56:00,5.85366,5.85438,5.85326,5.854,8000000.0
2006-10-30 11:57:00,5.85343,5.85384,5.8529,5.85299,11000000.0
2006-10-30 11:58:00,5.85398,5.85439,5.85298,5.85439,14000000.0
2006-10-30 11:59:00,5.85383,5.8543,5.85253,5.85253,11000000.0
2006-10-30 12:00:00,5.85367,5.85469,5.85272,5.85469,15000000.0
2006-10-30 12:01:00,5.85455,5.85506,5.85359,5.85506,13000000.0
2006-10-30 12:02:00,5.85509,5.85594,5.85383,5.85516,15000000.0
2006-10-30 12:03:00,5.85534,5.85619,5.85484,5.85592,11000000.0
2006-10-30 12:04:00,5.85603,5.85627,5.8553,5.8553,9000000.0
2006-10-30 12:05:00,5.85633,5.85633,5.85515,5.85554,9000000.0
2006-10-30 12:06:00,5.85526,5.85614,5.85482,5.85524,15000000.0
2006-10-30 12:07:00,5.85508,5.85541,5.85438,5.85541,11000000.0
2006-10-30 12:08:00,5.85461,5.85474,5.85327,5.85432,8000000.0
2006-10-30 12:09:00,5.85436,5.85455,5.85284,5.85308,18000000.0
2006-10-30 12:10:00,5.85287,5.85479,5.85274,5.85371,14000000.0
2006-10-30 12:11:00,5.85355,5.85421,5.8532,5.85389,9000000.0
2006-10-30 12:12:00,5.85368,5.85427,5.85292,5.85292,18000000.0
2006-10-30 12:13:00,5.8529,5.85447,5.8529,5.85447,12000000.0
2006-10-30 12:14:00,5.85307,5.85371,5.85283,5.85333,10000000.0
2006-10-30 12:15:00,5.85433,5.85433,5.85227,5.85265,8000000.0
2006-10-30 12:16:00,5.85353,5.85425,5.85345,5.85417,14000000.0
2006-10-30 12:17:00,5.85401,5.85463,5.85328,5.85397,13000000.0
2006-10-30 12:18:00,5.8536,5.85376,5.85225,5.85314,10000000.0
2006-10-30 12:19:00,5.85225,5.85278,5.85182,5.85238,11000000.0
2006-10-30 12:20:00,5.85278,5.85278,5.85216,5.85265,8000000.0
2006-10-30 12:21:00,5.85257,5.854,5.85165,5.8527,20000000.0
2006-10-30 12:22:00,5.85292,5.85373,5.85289,5.85363,14000000.0
2006-10-30 12:23:00,5.85422,5.85422,5.85266,5.85318,11000000.0
2006-10-30 12:24:00,5.85315,5.85383,5.85296,5.85316,17000000.0
2006-10-30 12:25:00,5.85307,5.85465,5.85257,5.85407,12000000.0
2006-10-30 12:26:00,5.85387,5.8542,5.85303,5.85361,7000000.0
2006-10-30 12:27:00,5.85383,5.85383,5.85191,5.85191,7000000.0
2006-10-30 12:28:00,5.85235,5.85383,5.852,5.85308,19000000.0
2006-10-30 12:29:00,5.8532,5.85403,5.85207,5.85322,12000000.0
2006-10-30 12:30:00,5.85398,5.85398,5.85223,5.85325,10000000.0
2006-10-30 12:31:00,5.85397,5.85665,5.85263,5.85362,12000000.0
2006-10-30 12:32:00,5.85208,5.85291,5.85129,5.85129,12000000.0
2006-10-30 12:33:00,5.85113,5.85258,5.85113,5.85236,15000000.0
2006-10-30 12:34:00,5.85227,5.85281,5.85152,5.85279,12000000.0
2006-10-30 12:35:00,5.85329,5.85329,5.85182,5.85211,12000000.0
2006-10-30 12:36:00,5.85294,5.85294,5.85133,5.85178,15000000.0
2006-10-30 12:37:00,5.85206,5.85234,5.85098,5.85216,8000000.0
2006-10-30 12:38:00,5.85248,5.85248,5.85121,5.85205,15000000.0
2006-10-30 12:39:00,5.85229,5.85273,5.85132,5.85273,14000000.0
2006-10-30 12:40:00,5.85286,5.85339,5.85174,5.85273,18000000.0
2006-10-30 12:41:00,5.85281,5.85327,5.85119,5.85154,11000000.0
2006-10-30 12:42:00,5.85242,5.85266,5.85134,5.85192,17000000.0
2006-10-30 12:43:00,5.85287,5.85323,5.85183,5.85318,11000000.0
2006-10-30 12:44:00,5.85271,5.85292,5.85102,5.85284,13000000.0
2006-10-30 12:45:00,5.85188,5.85204,5.85072,5.85158,10000000.0
2006-10-30 12:46:00,5.85178,5.8525,5.85075,5.85241,20000000.0
2006-10-30 12:47:00,5.85212,5.85277,5.85176,5.85232,10000000.0
2006-10-30 12:48:00,5.85185,5.85209,5.85135,5.85209,10000000.0
2006-10-30 12:49:00,5.85167,5.85227,5.85017,5.85124,15000000.0
2006-10-30 12:50:00,5.85175,5.85208,5.85021,5.85155,14000000.0
2006-10-30 12:51:00,5.85122,5.85244,5.85027,5.85244,14000000.0
2006-10-30 12:52:00,5.85224,5.85224,5.85128,5.85162,9000000.0
2006-10-30 12:53:00,5.85131,5.8517,5.85068,5.85068,9000000.0
2006-10-30 12:54:00,5.85034,5.85125,5.84977,5.85046,20000000.0
2006-10-30 12:55:00,5.85189,5.85232,5.8506,5.85144,12000000.0
2006-10-30 12:56:00,5.85225,5.85253,5.85167,5.85225,7000000.0
2006-10-30 12:57:00,5.85258,5.85393,5.85197,5.85242,13000000.0
2006-10-30 12:58:00,5.85319,5.85319,5.85163,5.85259,16000000.0
2006-10-30 12:59:00,5.8525,5.85275,5.85143,5.85165,14000000.0
2006-10-30 13:00:00,5.85257,5.85315,5.85153,5.85315,12000000.0
2006-10-30 13:01:00,5.85339,5.85339,5.85139,5.85139,17000000.0
2006-10-30 13:02:00,5.85312,5.85338,5.85197,5.85255,10000000.0
2006-10-30 13:03:00,5.85296,5.85311,5.8515,5.85308,22000000.0
2006-10-30 13:04:00,5.85278,5.85297,5.85171,5.85275,20000000.0
2006-10-30 13:05:00,5.85277,5.85326,5.85189,5.85276,14000000.0
2006-10-30 13:06:00,5.85278,5.85307,5.85155,5.85155,17000000.0
2006-10-30 13:07:00,5.85116,5.85358,5.85116,5.85325,22000000.0
2006-10-30 13:08:00,5.85352,5.85395,5.85331,5.85388,12000000.0
2006-10-30 13:09:00,5.85318,5.85318,5.85157,5.85157,12000000.0
2006-10-30 13:10:00,5.85069,5.8528,5.85069,5.85137,20000000.0
2006-10-30 13:11:00,5.8528,5.85333,5.85188,5.85242,12000000.0
2006-10-30 13:12:00,5.8525,5.85339,5.85212,5.85339,16000000.0
2006-10-30 13:13:00,5.85302,5.85313,5.8522,5.85313,14000000.0
2006-10-30 13:14:00,5.85346,5.85346,5.85178,5.85184,17000000.0
2006-10-30 13:15:00,5.85178,5.85281,5.85178,5.85281,7000000.0
2006-10-30 13:16:00,5.85271,5.85291,5.85191,5.85204,9000000.0
2006-10-30 13:17:00,5.85217,5.85247,5.85119,5.85247,15000000.0
2006-10-30 13:18:00,5.85266,5.85298,5.85206,5.85291,17000000.0
2006-10-30 13:19:00,5.85235,5.85273,5.85104,5.85273,15000000.0
2006-10-30 13:20:00,5.85262,5.85286,5.85132,5.85286,12000000.0
2006-10-30 13:21:00,5.85306,5.85306,5.85078,5.85078,24000000.0
2006-10-30 13:22:00,5.8523,5.85259,5.85052,5.85222,12000000.0
2006-10-30 13:23:00,5.85259,5.85264,5.85117,5.85215,12000000.0
2006-10-30 13:24:00,5.8522,5.853,5.8516,5.85167,18000000.0
2006-10-30 13:25:00,5.85306,5.85389,5.85194,5.85373,12000000.0
2006-10-30 13:26:00,5.85401,5.85401,5.85238,5.85328,12000000.0
2006-10-30 13:27:00,5.85327,5.85391,5.85231,5.85358,9000000.0
2006-10-30 13:28:00,5.85363,5.85394,5.85281,5.85339,15000000.0
2006-10-30 13:29:00,5.85278,5.85333,5.85226,5.8533,14000000.0
2006-10-30 13:30:00,5.85362,5.85398,5.85229,5.85349,11000000.0
2006-10-30 13:31:00,5.85353,5.85354,5.85214,5.85354,11000000.0
2006-10-30 13:32:00,5.85331,5.85331,5.85202,5.85304,8000000.0
2006-10-30 13:33:00,5.85305,5.85356,5.85225,5.85354,14000000.0
2006-10-30 13:34:00,5.85394,5.85413,5.85293,5.85342,11000000.0
2006-10-30 13:35:00,5.85352,5.85386,5.85264,5.85264,16000000.0
2006-10-30 13:36:00,5.85366,5.85389,5.85277,5.85344,8000000.0
2006-10-30 13:37:00,5.85393,5.85393,5.85238,5.85339,17000000.0
2006-10-30 13:38:00,5.85316,5.85381,5.85207,5.85376,14000000.0
2006-10-30 13:39:00,5.85424,5.85446,5.85335,5.85336,10000000.0
2006-10-30 13:40:00,5.85346,5.85368,5.85228,5.85322,8000000.0
2006-10-30 13:41:00,5.85348,5.85348,5.85254,5.85342,11000000.0
2006-10-30 13:42:00,5.85328,5.85335,5.85128,5.85266,14000000.0
2006-10-30 13:43:00,5.85305,5.85305,5.85141,5.85181,11000000.0
2006-10-30 13:44:00,5.85141,5.8524,5.85104,5.85179,11000000.0
2006-10-30 13:45:00,5.85255,5.85265,5.85086,5.8519,14000000.0
2006-10-30 13:46:00,5.85174,5.85183,5.8509,5.85137,11000000.0
2006-10-30 13:47:00,5.85159,5.85159,5.85042,5.85042,13000000.0
2006-10-30 13:48:00,5.85085,5.8514,5.84945,5.85135,14000000.0
2006-10-30 13:49:00,5.85044,5.85173,5.85044,5.85173,12000000.0
2006-10-30 13:50:00,5.85132,5.85198,5.85059,5.85197,16000000.0
2006-10-30 13:51:00,5.85135,5.85215,5.85046,5.85215,14000000.0
2006-10-30 13:52:00,5.85216,5.85239,5.8518,5.85226,10000000.0
2006-10-30 13:53:00,5.85178,5.85211,5.85097,5.85187,10000000.0
2006-10-30 13:54:00,5.85202,5.8522,5.85193,5.85208,8000000.0
2006-10-30 13:55:00,5.85199,5.8523,5.85097,5.85188,13000000.0
2006-10-30 13:56:00,5.85198,5.85279,5.85138,5.85193,17000000.0
2006-10-30 13:57:00,5.85163,5.85241,5.8512,5.85178,13000000.0
2006-10-30 13:58:00,5.85215,5.85218,5.85091,5.85158,7000000.0
2006-10-30 13:59:00,5.85212,5.85286,5.85166,5.85286,9000000.0
2006-10-30 14:00:00,5.85223,5.85223,5.85117,5.8521,7000000.0
2006-10-30 14:01:00,5.85208,5.85208,5.85031,5.85134,11000000.0
2006-10-30 14:02:00,5.85163,5.85174,5.84999,5.85174,19000000.0
2006-10-30 14:03:00,5.8516,5.8519,5.8501,5.85149,13000000.0
2006-10-30 14:04:00,5.85202,5.85256,5.8516,5.85168,22000000.0
2006-10-30 14:05:00,5.8513,5.85202,5.85034,5.85192,17000000.0
2006-10-30 14:06:00,5.85125,5.85185,5.85042,5.85157,11000000.0
2006-10-30 14:07:00,5.85201,5.85201,5.85146,5.85164,9000000.0
2006-10-30 14:08:00,5.85136,5.85176,5.85067,5.85067,11000000.0
2006-10-30 14:09:00,5.85047,5.85147,5.85011,5.85147,12000000.0
2006-10-30 14:10:00,5.85125,5.85145,5.85006,5.8512,13000000.0
2006-10-30 14:11:00,5.8515,5.8515,5.84977,5.85009,14000000.0
2006-10-30 14:12:00,5.85008,5.85146,5.85008,5.85108,11000000.0
2006-10-30 14:13:00,5.85071,5.85083,5.85009,5.8505,11000000.0
2006-10-30 14:14:00,5.85168,5.85198,5.85071,5.85124,7000000.0
2006-10-30 14:15:00,5.85132,5.85134,5.85015,5.85015,14000000.0
2006-10-30 14:16:00,5.85,5.85082,5.84958,5.85041,13000000.0
2006-10-30 14:17:00,5.84927,5.85082,5.84925,5.84962,22000000.0
2006-10-30 14:18:00,5.85051,5.85051,5.84932,5.85037,15000000.0
2006-10-30 14:19:00,5.85024,5.85133,5.84963,5.85072,12000000.0
2006-10-30 14:20:00,5.84989,5.84989,5.84813,5.84907,7000000.0
2006-10-30 14:21:00,5.84781,5.84872,5.84633,5.84746,13000000.0
2006-10-30 14:22:00,5.84732,5.84821,5.84676,5.84763,8000000.0
2006-10-30 14:23:00,5.84687,5.84782,5.84651,5.84768,11000000.0
2006-10-30 14:24:00,5.84819,5.84819,5.84704,5.84714,13000000.0
2006-10-30 14:25:00,5.84742,5.84842,5.84742,5.84748,15000000.0
2006-10-30 14:26:00,5.84754,5.84944,5.84754,5.84944,8000000.0
2006-10-30 14:27:00,5.84789,5.84895,5.84756,5.84895,10000000.0
2006-10-30 14:28:00,5.84829,5.84929,5.84752,5.84903,11000000.0
2006-10-30 14:29:00,5.84931,5.84944,5.84743,5.84883,21000000.0
2006-10-30 14:30:00,5.84917,5.85015,5.84898,5.84988,11000000.0
2006-10-30 14:31:00,5.84932,5.8495,5.84855,5.8495,17000000.0
2006-10-30 14:32:00,5.84938,5.84959,5.8477,5.84929,15000000.0
2006-10-30 14:33:00,5.8492,5.8492,5.84752,5.84879,8000000.0
2006-10-30 14:34:00,5.84833,5.8502,5.84761,5.84994,9000000.0
2006-10-30 14:35:00,5.84878,5.85082,5.84878,5.85082,11000000.0
2006-10-30 14:36:00,5.851,5.85103,5.84914,5.85103,15000000.0
2006-10-30 14:37:00,5.85038,5.85061,5.84938,5.84993,8000000.0
2006-10-30 14:38:00,5.85003,5.85093,5.84971,5.8506,10000000.0
2006-10-30 14:39:00,5.8506,5.85137,5.85003,5.85003,19000000.0
2006-10-30 14:40:00,5.85075,5.85184,5.85025,5.85116,15000000.0
2006-10-30 14:41:00,5.85128,5.85226,5.85106,5.85123,15000000.0
2006-10-30 14:42:00,5.85082,5.85212,5.85005,5.85148,17000000.0
2006-10-30 14:43:00,5.85077,5.85131,5.84947,5.85055,15000000.0
2006-10-30 14:44:00,5.8497,5.84988,5.84815,5.8498,15000000.0
2006-10-30 14:45:00,5.84908,5.84908,5.84794,5.84866,9000000.0
2006-10-30 14:46:00,5.84844,5.84935,5.84791,5.84894,11000000.0
2006-10-30 14:47:00,5.84921,5.8496,5.8483,5.8496,12000000.0
2006-10-30 14:48:00,5.84972,5.85004,5.84855,5.85002,12000000.0
2006-10-30 14:49:00,5.85007,5.85045,5.84881,5.85045,12000000.0
2006-10-30 14:50:00,5.85077,5.85128,5.84925,5.85128,15000000.0
2006-10-30 14:51:00,5.84987,5.85056,5.84919,5.85047,10000000.0
2006-10-30 14:52:00,5.84925,5.85055,5.84827,5.84827,13000000.0
2006-10-30 14:53:00,5.84911,5.85078,5.84911,5.85078,13000000.0
2006-10-30 14:54:00,5.85112,5.85146,5.84996,5.85045,9000000.0
2006-10-30 14:55:00,5.85047,5.85155,5.85042,5.85124,16000000.0
2006-10-30 14:56:00,5.85017,5.85154,5.84967,5.85108,15000000.0
2006-10-30 14:57:00,5.85126,5.85172,5.85055,5.85089,15000000.0
2006-10-30 14:58:00,5.85077,5.85216,5.85077,5.85216,11000000.0
2006-10-30 14:59:00,5.85237,5.85304,5.85169,5.85291,14000000.0
2006-10-30 15:00:00,5.85223,5.85368,5.85183,5.85277,18000000.0
2006-10-30 15:01:00,5.85282,5.85372,5.85222,5.85345,12000000.0
2006-10-30 15:02:00,5.85318,5.85366,5.85255,5.85324,7000000.0
2006-10-30 15:03:00,5.85384,5.85433,5.85206,5.85367,18000000.0
2006-10-30 15:04:00,5.85296,5.85336,5.85215,5.85215,21000000.0
2006-10-30 15:05:00,5.85221,5.85386,5.8521,5.85346,13000000.0
2006-10-30 15:06:00,5.85281,5.85429,5.85229,5.85305,14000000.0
2006-10-30 15:07:00,5.85353,5.85455,5.85281,5.8538,22000000.0
2006-10-30 15:08:00,5.85497,5.85497,5.85352,5.85352,10000000.0
2006-10-30 15:09:00,5.85487,5.85493,5.85324,5.85433,9000000.0
2006-10-30 15:10:00,5.85426,5.85548,5.85404,5.85419,14000000.0
2006-10-30 15:11:00,5.85424,5.85549,5.85403,5.85492,12000000.0
2006-10-30 15:12:00,5.85386,5.85533,5.85351,5.85408,13000000.0
2006-10-30 15:13:00,5.85424,5.85452,5.8534,5.85433,12000000.0
2006-10-30 15:14:00,5.85498,5.85613,5.85424,5.85613,10000000.0
2006-10-30 15:15:00,5.85589,5.85668,5.85449,5.85668,16000000.0
2006-10-30 15:16:00,5.85721,5.85735,5.85548,5.85605,15000000.0
2006-10-30 15:17:00,5.85514,5.8571,5.85514,5.85663,14000000.0
2006-10-30 15:18:00,5.85707,5.85757,5.85536,5.8554,12000000.0
2006-10-30 15:19:00,5.85614,5.85742,5.85573,5.85667,11000000.0
2006-10-30 15:20:00,5.85706,5.85706,5.85542,5.85596,14000000.0
2006-10-30 15:21:00,5.85529,5.85715,5.85523,5.85667,14000000.0
2006-10-30 15:22:00,5.85684,5.85737,5.85627,5.85679,10000000.0
2006-10-30 15:23:00,5.85718,5.85743,5.85596,5.85643,11000000.0
2006-10-30 15:24:00,5.85662,5.85756,5.8558,5.85756,10000000.0
2006-10-30 15:25:00,5.85543,5.85691,5.85543,5.85644,16000000.0
2006-10-30 15:26:00,5.85624,5.85624,5.8546,5.85614,15000000.0
2006-10-30 15:27:00,5.8557,5.85593,5.85503,5.85522,10000000.0
2006-10-30 15:28:00,5.85578,5.8561,5.85447,5.85529,11000000.0
2006-10-30 15:29:00,5.85473,5.85523,5.85381,5.85423,19000000.0
2006-10-30 15:30:00,5.85509,5.86028,5.85509,5.86028,10000000.0
2006-10-30 15:31:00,5.86089,5.86197,5.85965,5.86161,14000000.0
2006-10-30 15:32:00,5.8606,5.86189,5.8604,5.86144,12000000.0
2006-10-30 15:33:00,5.86219,5.86241,5.85956,5.86111,20000000.0
2006-10-30 15:34:00,5.86159,5.86222,5.86046,5.86112,12000000.0
2006-10-30 15:35:00,5.8612,5.86243,5.86058,5.86156,12000000.0
2006-10-30 15:36:00,5.86097,5.86111,5.86021,5.86042,10000000.0
2006-10-30 15:37:00,5.86067,5.86222,5.86048,5.86222,10000000.0
2006-10-30 15:38:00,5.86114,5.8622,5.85952,5.85952,13000000.0
2006-10-30 15:39:00,5.86092,5.86114,5.85961,5.86047,7000000.0
2006-10-30 15:40:00,5.85973,5.86077,5.8592,5.8592,10000000.0
2006-10-30 15:41:00,5.85947,5.86298,5.85947,5.86298,9000000.0
2006-10-30 15:42:00,5.86274,5.8635,5.86095,5.86218,13000000.0
2006-10-30 15:43:00,5.86156,5.86156,5.85942,5.86014,16000000.0
2006-10-30 15:44:00,5.85914,5.85964,5.85826,5.85925,14000000.0
2006-10-30 15:45:00,5.859,5.86027,5.85849,5.8592,15000000.0
2006-10-30 15:46:00,5.85778,5.8596,5.8577,5.85917,13000000.0
2006-10-30 15:47:00,5.85904,5.85979,5.85851,5.85851,9000000.0
2006-10-30 15:48:00,5.8588,5.86019,5.85843,5.85919,21000000.0
2006-10-30 15:49:00,5.85976,5.85976,5.85716,5.8576,23000000.0
2006-10-30 15:50:00,5.85683,5.85816,5.8564,5.85761,12000000.0
2006-10-30 15:51:00,5.85755,5.85806,5.85564,5.85622,19000000.0
2006-10-30 15:52:00,5.85658,5.85764,5.85605,5.85605,15000000.0
2006-10-30 15:53:00,5.85759,5.8577,5.85564,5.85697,14000000.0
2006-10-30 15:54:00,5.85608,5.8567,5.85558,5.85578,15000000.0
2006-10-30 15:55:00,5.85644,5.85724,5.85506,5.8557,12000000.0
2006-10-30 15:56:00,5.8561,5.8573,5.85522,5.85678,18000000.0
2006-10-30 15:57:00,5.85719,5.85719,5.85457,5.85472,10000000.0
2006-10-30 15:58:00,5.85537,5.85615,5.85472,5.85547,22000000.0
2006-10-30 15:59:00,5.85499,5.85553,5.85412,5.85473,12000000.0
2006-10-30 16:00:00,5.85529,5.85562,5.85425,5.85509,12000000.0
2006-10-30 16:01:00,5.85346,5.85592,5.85346,5.85586,12000000.0
2006-10-30 16:02:00,5.85629,5.8568,5.85451,5.8568,13000000.0
2006-10-30 16:03:00,5.85668,5.85668,5.85456,5.85456,13000000.0
2006-10-30 16:04:00,5.85624,5.85634,5.85516,5.85516,11000000.0
2006-10-30 16:05:00,5.85498,5.85681,5.85498,5.85662,9000000.0
2006-10-30 16:06:00,5.85632,5.85632,5.85498,5.85519,14000000.0
2006-10-30 16:07:00,5.85529,5.85558,5.85371,5.85496,15000000.0
2006-10-30 16:08:00,5.85509,5.85531,5.85319,5.85457,15000000.0
2006-10-30 16:09:00,5.85363,5.85418,5.85281,5.85394,17000000.0
2006-10-30 16:10:00,5.85465,5.85491,5.85328,5.85418,14000000.0
2006-10-30 16:11:00,5.8538,5.8561,5.8538,5.85597,9000000.0
2006-10-30 16:12:00,5.8553,5.85599,5.85457,5.85556,15000000.0
2006-10-30 16:13:00,5.85449,5.85589,5.85449,5.85523,14000000.0
2006-10-30 16:14:00,5.85483,5.85553,5.85445,5.85486,12000000.0
2006-10-30 16:15:00,5.85495,5.85601,5.8544,5.85471,14000000.0
2006-10-30 16:16:00,5.85584,5.85667,5.85477,5.85576,13000000.0
2006-10-30 16:17:00,5.85529,5.85708,5.85529,5.85692,18000000.0
2006-10-30 16:18:00,5.8569,5.85706,5.85571,5.85614,13000000.0
2006-10-30 16:19:00,5.85526,5.85619,5.85404,5.85434,8000000.0
2006-10-30 16:20:00,5.85396,5.85423,5.85202,5.85344,13000000.0
2006-10-30 16:21:00,5.85108,5.85272,5.85108,5.85181,12000000.0
2006-10-30 16:22:00,5.85141,5.85211,5.85048,5.85208,11000000.0
2006-10-30 16:23:00,5.85156,5.85252,5.85037,5.85241,14000000.0
2006-10-30 16:24:00,5.85256,5.85256,5.85096,5.85206,15000000.0
2006-10-30 16:25:00,5.85167,5.85281,5.85102,5.85281,11000000.0
2006-10-30 16:26:00,5.85222,5.85233,5.85165,5.85233,8000000.0
2006-10-30 16:27:00,5.85289,5.85311,5.85136,5.85311,10000000.0
2006-10-30 16:28:00,5.85195,5.85291,5.85148,5.85237,15000000.0
2006-10-30 16:29:00,5.85311,5.85311,5.85109,5.85109,7000000.0
2006-10-30 16:30:00,5.85294,5.85362,5.85166,5.85233,16000000.0
2006-10-30 16:31:00,5.85263,5.85364,5.85149,5.85287,14000000.0
2006-10-30 16:32:00,5.85244,5.85366,5.85243,5.8536,7000000.0
2006-10-30 16:33:00,5.85273,5.85452,5.85264,5.85376,8000000.0
2006-10-30 16:34:00,5.85344,5.85491,5.85344,5.85433,8000000.0
2006-10-30 16:35:00,5.85412,5.85572,5.85412,5.85572,9000000.0
2006-10-30 16:36:00,5.85521,5.85544,5.85364,5.85544,13000000.0
2006-10-30 16:37:00,5.8553,5.85537,5.8541,5.8541,18000000.0
2006-10-30 16:38:00,5.8546,5.85583,5.85418,5.85418,18000000.0
2006-10-30 16:39:00,5.85401,5.85629,5.85401,5.85629,20000000.0
2006-10-30 16:40:00,5.85647,5.85655,5.85505,5.85576,13000000.0
2006-10-30 16:41:00,5.85514,5.85563,5.85457,5.85509,20000000.0
2006-10-30 16:42:00,5.8552,5.85664,5.8552,5.85598,18000000.0
2006-10-30 16:43:00,5.85681,5.85681,5.85475,5.85532,15000000.0
2006-10-30 16:44:00,5.8549,5.85611,5.85479,5.85611,20000000.0
2006-10-30 16:45:00,5.85603,5.85603,5.85489,5.85541,13000000.0
2006-10-30 16:46:00,5.85571,5.85623,5.85525,5.85566,15000000.0
2006-10-30 16:47:00,5.85546,5.8562,5.85482,5.85565,8000000.0
2006-10-30 16:48:00,5.85444,5.85556,5.85374,5.85374,11000000.0
2006-10-30 16:49:00,5.85504,5.85565,5.85391,5.85488,12000000.0
2006-10-30 16:50:00,5.85424,5.85537,5.85372,5.85435,15000000.0
2006-10-30 16:51:00,5.85455,5.85455,5.85285,5.85313,18000000.0
2006-10-30 16:52:00,5.85347,5.85475,5.85316,5.85436,14000000.0
2006-10-30 16:53:00,5.85525,5.8554,5.85375,5.85497,8000000.0
2006-10-30 16:54:00,5.85519,5.85546,5.85422,5.8552,11000000.0
2006-10-30 16:55:00,5.85441,5.85563,5.85423,5.85523,12000000.0
2006-10-30 16:56:00,5.85439,5.85545,5.85398,5.85498,10000000.0
2006-10-30 16:57:00,5.85478,5.85526,5.85351,5.85435,8000000.0
2006-10-30 16:58:00,5.8552,5.85546,5.85436,5.85471,9000000.0
2006-10-30 16:59:00,5.85463,5.85575,5.85431,5.85557,13000000.0
2006-10-30 17:00:00,5.8552,5.85557,5.85435,5.85478,11000000.0
2006-10-30 17:01:00,5.85526,5.85633,5.85453,5.85453,12000000.0
2006-10-30 17:02:00,5.85488,5.85542,5.85442,5.85456,10000000.0
2006-10-30 17:03:00,5.85444,5.85563,5.85399,5.85415,16000000.0
2006-10-30 17:04:00,5.85559,5.85572,5.85432,5.85489,13000000.0
2006-10-30 17:05:00,5.85476,5.8553,5.85225,5.8539,16000000.0
2006-10-30 17:06:00,5.85343,5.85483,5.8532,5.85483,12000000.0
2006-10-30 17:07:00,5.85518,5.8552,5.85336,5.85433,8000000.0
2006-10-30 17:08:00,5.85465,5.85546,5.85418,5.85546,21000000.0
2006-10-30 17:09:00,5.85533,5.85533,5.85367,5.85475,16000000.0
2006-10-30 17:10:00,5.85368,5.85539,5.85362,5.85508,11000000.0
2006-10-30 17:11:00,5.85464,5.85571,5.85421,5.85421,11000000.0
2006-10-30 17:12:00,5.85507,5.85553,5.85452,5.85516,9000000.0
2006-10-30 17:13:00,5.85477,5.85509,5.85426,5.85433,9000000.0
2006-10-30 17:14:00,5.8537,5.8554,5.85325,5.85467,17000000.0
2006-10-30 17:15:00,5.85401,5.85505,5.85352,5.85404,11000000.0
2006-10-30 17:16:00,5.85413,5.85525,5.85397,5.8547,15000000.0
2006-10-30 17:17:00,5.85477,5.85583,5.85459,5.85562,13000000.0
2006-10-30 17:18:00,5.85528,5.85852,5.85528,5.85852,15000000.0
2006-10-30 17:19:00,5.85918,5.85918,5.8576,5.85868,17000000.0
2006-10-30 17:20:00,5.85874,5.85916,5.8576,5.85834,12000000.0
2006-10-30 17:21:00,5.85859,5.85971,5.85823,5.85971,7000000.0
2006-10-30 17:22:00,5.85892,5.85898,5.85683,5.85836,14000000.0
2006-10-30 17:23:00,5.85758,5.85799,5.85615,5.85758,13000000.0
2006-10-30 17:24:00,5.85712,5.85761,5.85665,5.85723,9000000.0
2006-10-30 17:25:00,5.85763,5.85806,5.85677,5.85678,11000000.0
2006-10-30 17:26:00,5.85729,5.85793,5.85631,5.85777,16000000.0
2006-10-30 17:27:00,5.85789,5.85806,5.85698,5.85699,9000000.0
2006-10-30 17:28:00,5.85633,5.85773,5.85626,5.85773,15000000.0
2006-10-30 17:29:00,5.85798,5.85816,5.85683,5.85733,11000000.0
2006-10-30 17:30:00,5.85721,5.85726,5.85588,5.85723,19000000.0
2006-10-30 17:31:00,5.85629,5.85777,5.85542,5.85542,11000000.0
2006-10-30 17:32:00,5.85717,5.85723,5.85559,5.85564,9000000.0
2006-10-30 17:33:00,5.85667,5.85717,5.85611,5.85611,10000000.0
2006-10-30 17:34:00,5.85608,5.85763,5.85608,5.85649,14000000.0
2006-10-30 17:35:00,5.85708,5.85773,5.85645,5.85649,13000000.0
2006-10-30 17:36:00,5.85641,5.85781,5.85639,5.85639,11000000.0
2006-10-30 17:37:00,5.85656,5.85729,5.85612,5.85612,15000000.0
2006-10-30 17:38:00,5.85603,5.85744,5.85603,5.85622,17000000.0
2006-10-30 17:39:00,5.85662,5.85807,5.85662,5.85807,8000000.0
2006-10-30 17:40:00,5.85821,5.8585,5.85715,5.8585,12000000.0
2006-10-30 17:41:00,5.85799,5.859,5.85719,5.85786,21000000.0
2006-10-30 17:42:00,5.85871,5.85943,5.85775,5.85887,13000000.0
2006-10-30 17:43:00,5.85837,5.85902,5.85774,5.85821,11000000.0
2006-10-30 17:44:00,5.85752,5.85817,5.8561,5.85703,19000000.0
2006-10-30 17:45:00,5.85618,5.85748,5.85618,5.85748,10000000.0
2006-10-30 17:46:00,5.85794,5.85794,5.85689,5.85767,13000000.0
2006-10-30 17:47:00,5.85695,5.85794,5.85647,5.857,9000000.0
2006-10-30 17:48:00,5.85629,5.85787,5.85613,5.85785,14000000.0
2006-10-30 17:49:00,5.85764,5.85764,5.85575,5.85709,14000000.0
2006-10-30 17:50:00,5.85608,5.85663,5.85582,5.85594,17000000.0
2006-10-30 17:51:00,5.85702,5.85702,5.8552,5.85678,13000000.0
2006-10-30 17:52:00,5.85686,5.85761,5.85558,5.85722,24000000.0
2006-10-30 17:53:00,5.85777,5.85777,5.85607,5.85717,16000000.0
2006-10-30 17:54:00,5.85729,5.8574,5.8558,5.85642,16000000.0
2006-10-30 17:55:00,5.85669,5.85687,5.85526,5.85687,13000000.0
2006-10-30 17:56:00,5.85668,5.85676,5.85533,5.85617,15000000.0
2006-10-30 17:57:00,5.85576,5.85633,5.85515,5.85607,10000000.0
2006-10-30 17:58:00,5.85581,5.85621,5.85473,5.8556,15000000.0
2006-10-30 17:59:00,5.85486,5.85664,5.85415,5.85589,13000000.0
2006-10-30 18:00:00,5.85478,5.85586,5.85438,5.85521,7000000.0
2006-10-30 18:01:00,5.85597,5.85648,5.85465,5.85614,18000000.0
2006-10-30 18:02:00,5.85592,5.85619,5.85493,5.85493,17000000.0
2006-10-30 18:03:00,5.85505,5.85633,5.85462,5.85633,16000000.0
2006-10-30 18:04:00,5.8545,5.85639,5.8545,5.85564,14000000.0
2006-10-30 18:05:00,5.85567,5.85633,5.85452,5.85527,13000000.0
2006-10-30 18:06:00,5.85541,5.85662,5.85541,5.85632,18000000.0
2006-10-30 18:07:00,5.85619,5.85651,5.85517,5.8556,12000000.0
2006-10-30 18:08:00,5.85497,5.85605,5.85451,5.85465,18000000.0
2006-10-30 18:09:00,5.85545,5.85629,5.85527,5.85557,12000000.0
2006-10-30 18:10:00,5.85645,5.85645,5.85491,5.85562,13000000.0
2006-10-30 18:11:00,5.85447,5.85536,5.85417,5.85536,10000000.0
2006-10-30 18:12:00,5.85545,5.85553,5.85414,5.85414,11000000.0
2006-10-30 18:13:00,5.85467,5.85567,5.85467,5.85528,14000000.0
2006-10-30 18:14:00,5.85521,5.85592,5.85465,5.85534,10000000.0
2006-10-30 18:15:00,5.8561,5.8561,5.8543,5.85528,10000000.0
2006-10-30 18:16:00,5.85502,5.85631,5.8549,5.85553,9000000.0
2006-10-30 18:17:00,5.85608,5.85617,5.85447,5.85497,18000000.0
2006-10-30 18:18:00,5.85565,5.85594,5.85447,5.85471,14000000.0
2006-10-30 18:19:00,5.85527,5.85587,5.85461,5.85571,10000000.0
2006-10-30 18:20:00,5.85629,5.85771,5.85517,5.85646,15000000.0
2006-10-30 18:21:00,5.85595,5.85681,5.85513,5.85606,18000000.0
2006-10-30 18:22:00,5.85556,5.85575,5.85435,5.85513,14000000.0
2006-10-30 18:23:00,5.85506,5.85544,5.85442,5.8553,7000000.0
2006-10-30 18:24:00,5.8563,5.8563,5.85514,5.85598,9000000.0
2006-10-30 18:25:00,5.85632,5.85639,5.85546,5.85618,13000000.0
2006-10-30 18:26:00,5.85525,5.85717,5.85525,5.85701,16000000.0
2006-10-30 18:27:00,5.85707,5.85722,5.85562,5.85565,14000000.0
2006-10-30 18:28:00,5.85589,5.85754,5.85589,5.8571,13000000.0
2006-10-30 18:29:00,5.85649,5.85799,5.85649,5.85794,11000000.0
2006-10-30 18:30:00,5.85803,5.85818,5.8564,5.85818,16000000.0
2006-10-30 18:31:00,5.85848,5.85856,5.85717,5.85817,12000000.0
2006-10-30 18:32:00,5.8578,5.85832,5.85686,5.85742,11000000.0
2006-10-30 18:33:00,5.85707,5.85795,5.85647,5.85647,13000000.0
2006-10-30 18:34:00,5.85656,5.85765,5.85598,5.85598,13000000.0
2006-10-30 18:35:00,5.85707,5.85707,5.85588,5.85658,18000000.0
2006-10-30 18:36:00,5.85595,5.85684,5.85497,5.85684,18000000.0
2006-10-30 18:37:00,5.85642,5.85652,5.85514,5.85592,18000000.0
2006-10-30 18:38:00,5.85594,5.85669,5.85558,5.85628,11000000.0
2006-10-30 18:39:00,5.857,5.857,5.8553,5.85581,11000000.0
2006-10-30 18:40:00,5.85613,5.8574,5.85556,5.8573,14000000.0
2006-10-30 18:41:00,5.85692,5.85727,5.85572,5.85657,16000000.0
2006-10-30 18:42:00,5.85732,5.85759,5.8569,5.85714,14000000.0
2006-10-30 18:43:00,5.85727,5.85727,5.85605,5.85702,10000000.0
2006-10-30 18:44:00,5.85593,5.85664,5.85554,5.85654,13000000.0
2006-10-30 18:45:00,5.85668,5.85669,5.855,5.85539,13000000.0
2006-10-30 18:46:00,5.85643,5.85691,5.85551,5.85588,12000000.0
2006-10-30 18:47:00,5.85588,5.8571,5.85588,5.8571,14000000.0
2006-10-30 18:48:00,5.85675,5.85746,5.85615,5.85636,15000000.0
2006-10-30 18:49:00,5.85777,5.85779,5.85621,5.85759,12000000.0
2006-10-30 18:50:00,5.85749,5.85771,5.85643,5.85728,9000000.0
2006-10-30 18:51:00,5.85747,5.85785,5.85574,5.85708,17000000.0
2006-10-30 18:52:00,5.85597,5.85668,5.8557,5.85668,9000000.0
2006-10-30 18:53:00,5.85676,5.85727,5.8558,5.85683,14000000.0
2006-10-30 18:54:00,5.85651,5.85654,5.85512,5.85512,14000000.0
2006-10-30 18:55:00,5.85531,5.85648,5.85531,5.85645,10000000.0
2006-10-30 18:56:00,5.85609,5.85662,5.855,5.85504,16000000.0
2006-10-30 18:57:00,5.85498,5.85615,5.85453,5.85453,17000000.0
2006-10-30 18:58:00,5.85429,5.8556,5.85429,5.85451,14000000.0
2006-10-30 18:59:00,5.85437,5.85566,5.85418,5.85418,14000000.0
2006-10-30 19:00:00,5.85451,5.85552,5.85401,5.85541,15000000.0
2006-10-30 19:01:00,5.8553,5.85545,5.85437,5.85495,15000000.0
2006-10-30 19:02:00,5.85552,5.8556,5.8542,5.8551,14000000.0
2006-10-30 19:03:00,5.85534,5.85563,5.854,5.85404,14000000.0
2006-10-30 19:04:00,5.85411,5.85512,5.85335,5.85436,12000000.0
2006-10-30 19:05:00,5.85426,5.85492,5.85359,5.85478,15000000.0
2006-10-30 19:06:00,5.85543,5.85564,5.8542,5.85522,16000000.0
2006-10-30 19:07:00,5.85489,5.85628,5.85471,5.85628,20000000.0
2006-10-30 19:08:00,5.85566,5.85566,5.85462,5.85462,8000000.0
2006-10-30 19:09:00,5.85467,5.8561,5.85457,5.85592,17000000.0
2006-10-30 19:10:00,5.85453,5.85568,5.85453,5.85567,9000000.0
2006-10-30 19:11:00,5.85545,5.85633,5.85459,5.85598,16000000.0
2006-10-30 19:12:00,5.85605,5.85651,5.85399,5.85506,13000000.0
2006-10-30 19:13:00,5.85504,5.85511,5.85418,5.85418,10000000.0
2006-10-30 19:14:00,5.85366,5.85531,5.85366,5.85465,20000000.0
2006-10-30 19:15:00,5.85379,5.85476,5.85312,5.85416,12000000.0
2006-10-30 19:16:00,5.8542,5.85513,5.85407,5.8549,8000000.0
2006-10-30 19:17:00,5.8549,5.85542,5.85363,5.85468,18000000.0
2006-10-30 19:18:00,5.8551,5.85544,5.85388,5.85544,11000000.0
2006-10-30 19:19:00,5.85515,5.85588,5.85479,5.85588,12000000.0
2006-10-30 19:20:00,5.85614,5.85635,5.85497,5.85497,14000000.0
2006-10-30 19:21:00,5.85541,5.85625,5.85414,5.85535,13000000.0
2006-10-30 19:22:00,5.85558,5.85571,5.85433,5.85438,12000000.0
2006-10-30 19:23:00,5.85395,5.85585,5.85395,5.85439,14000000.0
2006-10-30 19:24:00,5.85448,5.85591,5.85447,5.85591,19000000.0
2006-10-30 19:25:00,5.85509,5.85593,5.85488,5.85571,8000000.0
2006-10-30 19:26:00,5.85529,5.85562,5.85472,5.85552,7000000.0
2006-10-30 19:27:00,5.855,5.855,5.85266,5.85371,20000000.0
2006-10-30 19:28:00,5.85349,5.85377,5.85241,5.85241,17000000.0
2006-10-30 19:29:00,5.85202,5.85317,5.85189,5.853,10000000.0
2006-10-30 19:30:00,5.85258,5.85266,5.85119,5.85134,15000000.0
2006-10-30 19:31:00,5.85105,5.85262,5.85105,5.85178,11000000.0
2006-10-30 19:32:00,5.8517,5.85286,5.85165,5.85286,9000000.0
2006-10-30 19:33:00,5.85233,5.85322,5.85172,5.85274,14000000.0
2006-10-30 19:34:00,5.85224,5.85353,5.85149,5.85165,17000000.0
2006-10-30 19:35:00,5.85198,5.85346,5.85198,5.85298,8000000.0
2006-10-30 19:36:00,5.853,5.85363,5.85233,5.85272,15000000.0
2006-10-30 19:37:00,5.85298,5.85366,5.85268,5.85268,8000000.0
2006-10-30 19:38:00,5.8531,5.85622,5.8529,5.8529,15000000.0
2006-10-30 19:39:00,5.85203,5.8535,5.85199,5.85269,17000000.0
2006-10-30 19:40:00,5.85326,5.85385,5.85221,5.85353,16000000.0
2006-10-30 19:41:00,5.85264,5.85346,5.85205,5.85263,11000000.0
2006-10-30 19:42:00,5.85308,5.8542,5.85234,5.85291,15000000.0
2006-10-30 19:43:00,5.85348,5.85415,5.85256,5.85277,14000000.0
2006-10-30 19:44:00,5.85203,5.85349,5.852,5.85282,14000000.0
2006-10-30 19:45:00,5.85333,5.85376,5.8525,5.85347,15000000.0
2006-10-30 19:46:00,5.85349,5.85378,5.85278,5.85378,15000000.0
2006-10-30 19:47:00,5.85267,5.85359,5.85168,5.85314,16000000.0
2006-10-30 19:48:00,5.8533,5.8533,5.85167,5.85306,16000000.0
2006-10-30 19:49:00,5.85301,5.85301,5.85212,5.85213,8000000.0
2006-10-30 19:50:00,5.85167,5.85247,5.85144,5.85159,9000000.0
2006-10-30 19:51:00,5.85142,5.85251,5.85138,5.85138,19000000.0
2006-10-30 19:52:00,5.85168,5.85359,5.85168,5.85359,11000000.0
2006-10-30 19:53:00,5.85366,5.85388,5.85246,5.85299,14000000.0
2006-10-30 19:54:00,5.854,5.85415,5.85342,5.85395,18000000.0
2006-10-30 19:55:00,5.85331,5.85425,5.85328,5.85395,13000000.0
2006-10-30 19:56:00,5.85369,5.85388,5.85282,5.85282,10000000.0
2006-10-30 19:57:00,5.85265,5.85425,5.85265,5.85327,16000000.0
2006-10-30 19:58:00,5.85307,5.85406,5.85281,5.85325,15000000.0
2006-10-30 19:59:00,5.85404,5.85421,5.85308,5.85353,14000000.0
2006-10-30 20:00:00,5.85218,5.85379,5.85204,5.85379,11000000.0
2006-10-30 20:01:00,5.85332,5.85352,5.85204,5.85319,24000000.0
2006-10-30 20:02:00,5.85389,5.854,5.85242,5.85365,11000000.0
2006-10-30 20:03:00,5.85346,5.85428,5.85294,5.85356,11000000.0
2006-10-30 20:04:00,5.85292,5.85332,5.85193,5.85193,10000000.0
2006-10-30 20:05:00,5.85219,5.85393,5.85219,5.85393,17000000.0
2006-10-30 20:06:00,5.85453,5.85453,5.85277,5.8534,10000000.0
2006-10-30 20:07:00,5.85338,5.85405,5.85286,5.8537,14000000.0
2006-10-30 20:08:00,5.85381,5.85521,5.85346,5.85346,13000000.0
2006-10-30 20:09:00,5.85225,5.85314,5.85225,5.85297,11000000.0
2006-10-30 20:10:00,5.85296,5.85368,5.85227,5.85227,11000000.0
2006-10-30 20:11:00,5.85246,5.85338,5.85239,5.85286,9000000.0
2006-10-30 20:12:00,5.85266,5.85353,5.85224,5.85353,16000000.0
2006-10-30 20:13:00,5.8536,5.8536,5.85219,5.85326,11000000.0
2006-10-30 20:14:00,5.85317,5.85317,5.85181,5.85295,19000000.0
2006-10-30 20:15:00,5.85256,5.8527,5.85147,5.85228,13000000.0
2006-10-30 20:16:00,5.85193,5.85314,5.85151,5.85314,15000000.0
2006-10-30 20:17:00,5.85216,5.85242,5.85138,5.85171,8000000.0
2006-10-30 20:18:00,5.85162,5.85231,5.85079,5.8512,14000000.0
2006-10-30 20:19:00,5.85099,5.85262,5.85094,5.85262,14000000.0
2006-10-30 20:20:00,5.85199,5.85218,5.85063,5.85198,12000000.0
2006-10-30 20:21:00,5.85218,5.85218,5.85098,5.85158,9000000.0
2006-10-30 20:22:00,5.85182,5.85211,5.85065,5.85065,17000000.0
2006-10-30 20:23:00,5.85035,5.85158,5.85025,5.85143,11000000.0
2006-10-30 20:24:00,5.85165,5.85229,5.85084,5.85171,16000000.0
2006-10-30 20:25:00,5.8509,5.85186,5.8502,5.8502,11000000.0
2006-10-30 20:26:00,5.85048,5.85124,5.85048,5.85124,8000000.0
2006-10-30 20:27:00,5.85151,5.85217,5.85096,5.85151,13000000.0
2006-10-30 20:28:00,5.85102,5.85107,5.84998,5.85093,15000000.0
2006-10-30 20:29:00,5.85093,5.8514,5.84987,5.85034,16000000.0
2006-10-30 20:30:00,5.85017,5.85115,5.85017,5.85049,8000000.0
2006-10-30 20:31:00,5.85026,5.85066,5.84922,5.85066,18000000.0
2006-10-30 20:32:00,5.85145,5.85163,5.85031,5.85089,7000000.0
2006-10-30 20:33:00,5.85099,5.85126,5.84985,5.85126,13000000.0
2006-10-30 20:34:00,5.85101,5.85128,5.84977,5.85046,13000000.0
2006-10-30 20:35:00,5.84991,5.85066,5.84955,5.85003,9000000.0
2006-10-30 20:36:00,5.85044,5.85078,5.84961,5.84961,17000000.0
2006-10-30 20:37:00,5.84937,5.85023,5.84895,5.85023,14000000.0
2006-10-30 20:38:00,5.85034,5.8508,5.84963,5.84991,16000000.0
2006-10-30 20:39:00,5.85008,5.85119,5.84978,5.85119,14000000.0
2006-10-30 20:40:00,5.8514,5.85166,5.85038,5.85166,17000000.0
2006-10-30 20:41:00,5.85115,5.85122,5.85002,5.85122,16000000.0
2006-10-30 20:42:00,5.85158,5.85158,5.84995,5.85042,22000000.0
2006-10-30 20:43:00,5.85046,5.85125,5.84969,5.84981,18000000.0
2006-10-30 20:44:00,5.84949,5.8505,5.84949,5.85003,16000000.0
2006-10-30 20:45:00,5.85041,5.85145,5.85041,5.85145,8000000.0
2006-10-30 20:46:00,5.85258,5.85258,5.85048,5.85146,19000000.0
2006-10-30 20:47:00,5.85131,5.85209,5.84997,5.85092,12000000.0
2006-10-30 20:48:00,5.85129,5.85228,5.85081,5.85228,9000000.0
2006-10-30 20:49:00,5.85146,5.85256,5.85086,5.85171,19000000.0
2006-10-30 20:50:00,5.85093,5.85103,5.85057,5.85057,15000000.0
2006-10-30 20:51:00,5.85089,5.85263,5.85089,5.8515,9000000.0
2006-10-30 20:52:00,5.85282,5.85282,5.85088,5.85238,11000000.0
2006-10-30 20:53:00,5.85132,5.85132,5.85055,5.85079,15000000.0
2006-10-30 20:54:00,5.85183,5.85241,5.85113,5.85206,12000000.0
2006-10-30 20:55:00,5.85055,5.85214,5.85054,5.8519,18000000.0
2006-10-30 20:56:00,5.85194,5.85223,5.85077,5.85152,12000000.0
2006-10-30 20:57:00,5.85073,5.85218,5.85045,5.85045,13000000.0
2006-10-30 20:58:00,5.85083,5.85218,5.85083,5.85213,11000000.0
2006-10-30 20:59:00,5.85168,5.85226,5.85089,5.85136,11000000.0
2006-10-30 21:00:00,5.85029,5.85036,5.84998,5.85036,17000000.0
2006-10-30 21:01:00,5.85076,5.8512,5.8503,5.85083,10000000.0
2006-10-30 21:02:00,5.85053,5.85169,5.85018,5.85079,8000000.0
2006-10-30 21:03:00,5.85109,5.8514,5.84969,5.84995,19000000.0
2006-10-30 21:04:00,5.84998,5.85101,5.84973,5.85059,18000000.0
2006-10-30 21:05:00,5.85069,5.85104,5.84982,5.85003,14000000.0
2006-10-30 21:06:00,5.85017,5.85143,5.84988,5.85069,12000000.0
2006-10-30 21:07:00,5.85049,5.85106,5.84994,5.8504,10000000.0
2006-10-30 21:08:00,5.85023,5.85115,5.84998,5.85011,14000000.0
2006-10-30 21:09:00,5.85,5.8507,5.85,5.85022,16000000.0
2006-10-30 21:10:00,5.85003,5.85106,5.84996,5.85002,15000000.0
2006-10-30 21:11:00,5.85,5.8506,5.84885,5.84885,13000000.0
2006-10-30 21:12:00,5.84898,5.85036,5.84898,5.84943,10000000.0
2006-10-30 21:13:00,5.84949,5.85012,5.84874,5.84933,14000000.0
2006-10-30 21:14:00,5.84832,5.84958,5.84832,5.84958,10000000.0
2006-10-30 21:15:00,5.84975,5.8499,5.84844,5.84903,15000000.0
2006-10-30 21:16:00,5.8503,5.85081,5.84924,5.84924,11000000.0
2006-10-30 21:17:00,5.84996,5.85036,5.84932,5.85015,13000000.0
2006-10-30 21:18:00,5.85044,5.85119,5.84983,5.85091,17000000.0
2006-10-30 21:19:00,5.8513,5.8513,5.84947,5.85093,12000000.0
2006-10-30 21:20:00,5.85073,5.85073,5.84903,5.8491,14000000.0
2006-10-30 21:21:00,5.84921,5.85035,5.84921,5.85035,11000000.0
2006-10-30 21:22:00,5.85035,5.85035,5.84955,5.84992,9000000.0
2006-10-30 21:23:00,5.84953,5.84953,5.84913,5.84921,7000000.0
2006-10-30 21:24:00,5.8494,5.85003,5.84858,5.84858,11000000.0
2006-10-30 21:25:00,5.84903,5.84995,5.8488,5.8492,7000000.0
2006-10-30 21:26:00,5.84918,5.85008,5.84913,5.84924,13000000.0
2006-10-30 21:27:00,5.85067,5.85067,5.84958,5.8503,11000000.0
2006-10-30 21:28:00,5.85022,5.8511,5.84924,5.84945,15000000.0
2006-10-30 21:29:00,5.85123,5.85123,5.84963,5.85008,12000000.0
2006-10-30 21:30:00,5.8504,5.85143,5.84974,5.85143,10000000.0
2006-10-30 21:31:00,5.85114,5.85128,5.8505,5.85128,10000000.0
2006-10-30 21:32:00,5.85118,5.85135,5.84959,5.84984,12000000.0
2006-10-30 21:33:00,5.85085,5.851,5.84987,5.85069,19000000.0
2006-10-30 21:34:00,5.85022,5.8506,5.84995,5.85006,8000000.0
2006-10-30 21:35:00,5.85056,5.85155,5.85005,5.85155,20000000.0
2006-10-30 21:36:00,5.85152,5.85158,5.84985,5.84985,19000000.0
2006-10-30 21:37:00,5.85076,5.85158,5.84987,5.85045,19000000.0
2006-10-30 21:38:00,5.85071,5.85108,5.85008,5.85108,13000000.0
2006-10-30 21:39:00,5.85025,5.85177,5.85025,5.85104,17000000.0
2006-10-30 21:40:00,5.85057,5.85106,5.8501,5.85073,7000000.0
2006-10-30 21:41:00,5.85025,5.851,5.84999,5.85015,11000000.0
2006-10-30 21:42:00,5.85003,5.85128,5.85003,5.85003,18000000.0
2006-10-30 21:43:00,5.84969,5.85027,5.84969,5.84977,13000000.0
2006-10-30 21:44:00,5.85007,5.85151,5.84973,5.85052,16000000.0
2006-10-30 21:45:00,5.85114,5.85151,5.85004,5.85054,11000000.0
2006-10-30 21:46:00,5.85077,5.85151,5.85,5.8502,13000000.0
2006-10-30 21:47:00,5.85114,5.85172,5.84971,5.85019,13000000.0
2006-10-30 21:48:00,5.85008,5.85136,5.84973,5.85127,17000000.0
2006-10-30 21:49:00,5.84996,5.85085,5.84991,5.85085,8000000.0
2006-10-30 21:50:00,5.85058,5.85071,5.85001,5.85056,11000000.0
2006-10-30 21:51:00,5.8509,5.85185,5.8498,5.85085,13000000.0
2006-10-30 21:52:00,5.85054,5.85122,5.84995,5.85074,13000000.0
2006-10-30 21:53:00,5.85077,5.85113,5.85022,5.85079,14000000.0
2006-10-30 21:54:00,5.85119,5.85148,5.85039,5.85117,11000000.0
2006-10-30 21:55:00,5.8501,5.85086,5.84896,5.85019,17000000.0
2006-10-30 21:56:00,5.8505,5.85089,5.84957,5.84968,12000000.0
2006-10-30 21:57:00,5.85002,5.85083,5.84966,5.84966,16000000.0
2006-10-30 21:58:00,5.85054,5.85079,5.84998,5.85028,9000000.0
2006-10-30 21:59:00,5.85001,5.85029,5.84852,5.84872,18000000.0
2006-10-30 22:00:00,5.8483,5.85001,5.8483,5.84896,13000000.0
2006-10-30 22:01:00,5.84945,5.84988,5.84907,5.8492,11000000.0
2006-10-30 22:02:00,5.84916,5.85009,5.8487,5.84886,17000000.0
2006-10-30 22:03:00,5.85027,5.85087,5.84871,5.84879,23000000.0
2006-10-30 22:04:00,5.84891,5.85059,5.84891,5.84928,15000000.0
2006-10-30 22:05:00,5.84852,5.85028,5.84852,5.84888,14000000.0
2006-10-30 22:06:00,5.85034,5.8506,5.84911,5.85026,15000000.0
2006-10-30 22:07:00,5.84965,5.85015,5.84896,5.84984,9000000.0
2006-10-30 22:08:00,5.84962,5.85007,5.84921,5.84929,18000000.0
2006-10-30 22:09:00,5.84907,5.84993,5.84896,5.84896,11000000.0
2006-10-30 22:10:00,5.84883,5.8495,5.84883,5.8495,7000000.0
2006-10-30 22:11:00,5.84966,5.84979,5.84946,5.84979,8000000.0
2006-10-30 22:12:00,5.8495,5.84979,5.84945,5.84979,16000000.0
2006-10-30 22:13:00,5.84969,5.84976,5.84941,5.84969,24000000.0
2006-10-30 22:14:00,5.84975,5.85087,5.84934,5.84992,9000000.0
2006-10-30 22:15:00,5.85106,5.85106,5.84982,5.84982,10000000.0
2006-10-30 22:16:00,5.8497,5.85065,5.84917,5.84999,13000000.0
2006-10-30 22:17:00,5.84961,5.8516,5.84926,5.85033,20000000.0
2006-10-30 22:18:00,5.85047,5.85047,5.849,5.84914,11000000.0
2006-10-30 22:19:00,5.84932,5.84932,5.84849,5.84849,15000000.0
2006-10-30 22:20:00,5.84841,5.84853,5.8483,5.84845,16000000.0
2006-10-30 22:21:00,5.84851,5.84851,5.84825,5.84838,12000000.0
2006-10-30 22:22:00,5.84831,5.84994,5.84813,5.84813,14000000.0
2006-10-30 22:23:00,5.84815,5.84956,5.84815,5.84952,11000000.0
2006-10-30 22:24:00,5.84956,5.84989,5.84815,5.84884,16000000.0
2006-10-30 22:25:00,5.84889,5.85069,5.84889,5.84951,14000000.0
2006-10-30 22:26:00,5.85032,5.85042,5.84886,5.84886,10000000.0
2006-10-30 22:27:00,5.84865,5.84865,5.8481,5.84862,14000000.0
2006-10-30 22:28:00,5.84822,5.84861,5.84822,5.84839,12000000.0
2006-10-30 22:29:00,5.84866,5.84969,5.84866,5.84927,13000000.0
2006-10-30 22:30:00,5.85032,5.85151,5.84884,5.85007,8000000.0
2006-10-30 22:31:00,5.85011,5.85031,5.84923,5.8494,11000000.0
2006-10-30 22:32:00,5.84951,5.85057,5.84913,5.84992,20000000.0
2006-10-30 22:33:00,5.85049,5.8506,5.84895,5.84895,11000000.0
2006-10-30 22:34:00,5.84854,5.85,5.84854,5.85,10000000.0
2006-10-30 22:35:00,5.84991,5.85017,5.84905,5.84945,13000000.0
2006-10-30 22:36:00,5.84972,5.85026,5.8491,5.8491,9000000.0
2006-10-30 22:37:00,5.8491,5.85061,5.84904,5.84961,13000000.0
2006-10-30 22:38:00,5.84947,5.84988,5.8487,5.84904,9000000.0
2006-10-30 22:39:00,5.84889,5.85015,5.84889,5.84998,12000000.0
2006-10-30 22:40:00,5.84967,5.85037,5.84854,5.84854,9000000.0
2006-10-30 22:41:00,5.8487,5.84982,5.8487,5.84923,14000000.0
2006-10-30 22:42:00,5.84977,5.85061,5.84879,5.85006,13000000.0
2006-10-30 22:43:00,5.84866,5.84919,5.84783,5.84813,12000000.0
2006-10-30 22:44:00,5.84813,5.84904,5.84776,5.84836,15000000.0
2006-10-30 22:45:00,5.8491,5.84946,5.84775,5.84801,13000000.0
2006-10-30 22:46:00,5.84915,5.84945,5.84789,5.84861,14000000.0
2006-10-30 22:47:00,5.8487,5.85023,5.84857,5.84972,15000000.0
2006-10-30 22:48:00,5.84914,5.84985,5.84843,5.84942,13000000.0
2006-10-30 22:49:00,5.84921,5.8497,5.84834,5.84946,13000000.0
2006-10-30 22:50:00,5.84972,5.85005,5.84884,5.84931,15000000.0
2006-10-30 22:51:00,5.84919,5.85009,5.84851,5.84855,14000000.0
2006-10-30 22:52:00,5.84831,5.85025,5.84831,5.85025,9000000.0
2006-10-30 22:53:00,5.84917,5.84975,5.84887,5.84924,15000000.0
2006-10-30 22:54:00,5.84963,5.8501,5.84879,5.84965,17000000.0
2006-10-30 22:55:00,5.84937,5.84946,5.8484,5.84888,16000000.0
2006-10-30 22:56:00,5.84926,5.84964,5.84858,5.84885,13000000.0
2006-10-30 22:57:00,5.8491,5.84927,5.84852,5.84889,8000000.0
2006-10-30 22:58:00,5.8489,5.8498,5.84856,5.84856,8000000.0
2006-10-30 22:59:00,5.84872,5.84968,5.84831,5.84952,19000000.0
2006-10-30 23:00:00,5.84948,5.84953,5.84814,5.84814,10000000.0
2006-10-30 23:01:00,5.8477,5.84932,5.84767,5.84932,7000000.0
2006-10-30 23:02:00,5.84839,5.84967,5.84775,5.84775,15000000.0
2006-10-30 23:03:00,5.84771,5.84829,5.84752,5.84778,17000000.0
2006-10-30 23:04:00,5.84784,5.84885,5.84776,5.84787,19000000.0
2006-10-30 23:05:00,5.84783,5.84839,5.8474,5.84839,9000000.0
2006-10-30 23:06:00,5.84883,5.84883,5.84716,5.84716,12000000.0
2006-10-30 23:07:00,5.84712,5.84817,5.84683,5.84692,14000000.0
2006-10-30 23:08:00,5.84695,5.84797,5.84651,5.84651,16000000.0
2006-10-30 23:09:00,5.84809,5.84881,5.84741,5.84838,9000000.0
2006-10-30 23:10:00,5.84806,5.84812,5.84699,5.84736,12000000.0
2006-10-30 23:11:00,5.84698,5.84785,5.84698,5.84755,14000000.0
2006-10-30 23:12:00,5.84696,5.84837,5.84696,5.84837,7000000.0
2006-10-30 23:13:00,5.84718,5.84829,5.84718,5.84776,14000000.0
2006-10-30 23:14:00,5.848,5.84891,5.848,5.84823,19000000.0
2006-10-30 23:15:00,5.8483,5.84848,5.84702,5.84828,13000000.0
2006-10-30 23:16:00,5.84831,5.84834,5.84694,5.84827,15000000.0
2006-10-30 23:17:00,5.84826,5.84828,5.84743,5.84746,11000000.0
2006-10-30 23:18:00,5.84697,5.84723,5.84682,5.84697,12000000.0
2006-10-30 23:19:00,5.84672,5.8482,5.84662,5.8472,14000000.0
2006-10-30 23:20:00,5.84726,5.84837,5.84635,5.84788,19000000.0
2006-10-30 23:21:00,5.84767,5.84844,5.8471,5.84772,7000000.0
2006-10-30 23:22:00,5.84882,5.84922,5.84764,5.84771,15000000.0
2006-10-30 23:23:00,5.84792,5.84917,5.84792,5.84838,11000000.0
2006-10-30 23:24:00,5.84823,5.84931,5.84785,5.84906,14000000.0
2006-10-30 23:25:00,5.84886,5.84886,5.84802,5.84854,11000000.0
2006-10-30 23:26:00,5.84901,5.84998,5.84889,5.84998,14000000.0
2006-10-30 23:27:00,5.84991,5.85,5.84879,5.84965,11000000.0
2006-10-30 23:28:00,5.84829,5.85003,5.84829,5.84926,12000000.0
2006-10-30 23:29:00,5.84977,5.8503,5.84866,5.84866,16000000.0
2006-10-30 23:30:00,5.84951,5.85005,5.84885,5.85005,20000000.0
2006-10-30 23:31:00,5.84867,5.84998,5.84861,5.84966,11000000.0
2006-10-30 23:32:00,5.8491,5.85035,5.84892,5.85001,16000000.0
2006-10-30 23:33:00,5.85006,5.85047,5.84924,5.85047,12000000.0
2006-10-30 23:34:00,5.84963,5.85095,5.84923,5.85048,13000000.0
2006-10-30 23:35:00,5.85053,5.85095,5.84987,5.85077,9000000.0
2006-10-30 23:36:00,5.85047,5.85067,5.8491,5.85061,9000000.0
2006-10-30 23:37:00,5.85119,5.8515,5.8498,5.8505,14000000.0
2006-10-30 23:38:00,5.85068,5.85133,5.84985,5.85133,13000000.0
2006-10-30 23:39:00,5.85111,5.85154,5.84952,5.85045,17000000.0
2006-10-30 23:40:00,5.85086,5.85134,5.84968,5.84968,12000000.0
2006-10-30 23:41:00,5.85115,5.85156,5.85018,5.85148,17000000.0
2006-10-30 23:42:00,5.85177,5.8518,5.8505,5.85159,22000000.0
2006-10-30 23:43:00,5.85164,5.85164,5.85038,5.8513,15000000.0
2006-10-30 23:44:00,5.8503,5.85121,5.85005,5.85064,14000000.0
2006-10-30 23:45:00,5.85038,5.8512,5.85033,5.85093,20000000.0
2006-10-30 23:46:00,5.85054,5.85109,5.84998,5.85089,14000000.0
2006-10-30 23:47:00,5.8509,5.85117,5.85015,5.85023,10000000.0
2006-10-30 23:48:00,5.85021,5.85053,5.84995,5.84995,18000000.0
2006-10-30 23:49:00,5.85015,5.8514,5.85015,5.85112,14000000.0
2006-10-30 23:50:00,5.85186,5.85186,5.85032,5.85102,13000000.0
2006-10-30 23:51:00,5.85093,5.85178,5.85082,5.85109,8000000.0
2006-10-30 23:52:00,5.85244,5.85244,5.85062,5.85062,16000000.0
2006-10-30 23:53:00,5.85111,5.85226,5.85107,5.85192,18000000.0
2006-10-30 23:54:00,5.85063,5.8516,5.85021,5.85044,12000000.0
2006-10-30 23:55:00,5.85108,5.85184,5.85028,5.85028,19000000.0
2006-10-30 23:56:00,5.85143,5.85204,5.84995,5.85102,14000000.0
2006-10-30 23:57:00,5.85081,5.85132,5.85046,5.85082,16000000.0
2006-10-30 23:58:00,5.8511,5.85225,5.85067,5.85225,13000000.0
2006-10-30 23:59:00,5.85193,5.85193,5.85045,5.85045,14000000.0
2006-10-31 00:00:00,5.85039,5.8523,5.85024,5.85156,17000000.0
2006-10-31 00:01:00,5.85128,5.85225,5.85074,5.85154,12000000.0
2006-10-31 00:02:00,5.85143,5.85197,5.85083,5.85148,15000000.0
2006-10-31 00:03:00,5.85283,5.85307,5.85188,5.85214,14000000.0
2006-10-31 00:04:00,5.85221,5.85275,5.85093,5.85197,12000000.0
2006-10-31 00:05:00,5.85145,5.85228,5.85073,5.85088,12000000.0
2006-10-31 00:06:00,5.85193,5.85217,5.85044,5.85102,12000000.0
2006-10-31 00:07:00,5.8509,5.85121,5.85085,5.85121,11000000.0
2006-10-31 00:08:00,5.85165,5.85202,5.85117,5.85134,15000000.0
2006-10-31 00:09:00,5.851,5.85158,5.8507,5.85102,12000000.0
2006-10-31 00:10:00,5.85143,5.85233,5.85119,5.85223,19000000.0
2006-10-31 00:11:00,5.85187,5.85259,5.85171,5.85185,8000000.0
2006-10-31 00:12:00,5.85301,5.85372,5.8523,5.85328,9000000.0
2006-10-31 00:13:00,5.85358,5.85457,5.85176,5.85352,13000000.0
2006-10-31 00:14:00,5.85384,5.85428,5.85228,5.85241,14000000.0
2006-10-31 00:15:00,5.85277,5.85402,5.85262,5.85315,12000000.0
2006-10-31 00:16:00,5.85243,5.85366,5.85243,5.85319,12000000.0
2006-10-31 00:17:00,5.85332,5.85364,5.85285,5.85294,10000000.0
2006-10-31 00:18:00,5.85343,5.85362,5.85235,5.85362,19000000.0
2006-10-31 00:19:00,5.85353,5.85371,5.85218,5.85218,12000000.0
2006-10-31 00:20:00,5.85226,5.85306,5.85226,5.85272,11000000.0
2006-10-31 00:21:00,5.85358,5.85369,5.85204,5.85325,14000000.0
2006-10-31 00:22:00,5.85363,5.85393,5.85285,5.85309,13000000.0
2006-10-31 00:23:00,5.85278,5.85363,5.85242,5.85334,13000000.0
2006-10-31 00:24:00,5.85364,5.85364,5.85338,5.85348,9000000.0
2006-10-31 00:25:00,5.8537,5.85516,5.85348,5.85439,13000000.0
2006-10-31 00:26:00,5.85413,5.85583,5.85413,5.85424,14000000.0
2006-10-31 00:27:00,5.85416,5.85522,5.85396,5.85477,15000000.0
2006-10-31 00:28:00,5.85548,5.85576,5.85395,5.85395,7000000.0
2006-10-31 00:29:00,5.85501,5.85589,5.8545,5.85575,17000000.0
2006-10-31 00:30:00,5.85536,5.85613,5.85503,5.856,9000000.0
2006-10-31 00:31:00,5.85673,5.8569,5.85497,5.85536,13000000.0
2006-10-31 00:32:00,5.85592,5.85613,5.8552,5.85577,8000000.0
2006-10-31 00:33:00,5.85569,5.85646,5.85561,5.85629,19000000.0
2006-10-31 00:34:00,5.85608,5.85682,5.85523,5.85523,15000000.0
2006-10-31 00:35:00,5.85596,5.85622,5.85492,5.85622,12000000.0
2006-10-31 00:36:00,5.8549,5.85601,5.85472,5.85511,15000000.0
2006-10-31 00:37:00,5.85464,5.85597,5.85458,5.85458,15000000.0
2006-10-31 00:38:00,5.85527,5.85559,5.85431,5.85454,18000000.0
2006-10-31 00:39:00,5.85542,5.85542,5.85461,5.85481,20000000.0
2006-10-31 00:40:00,5.8552,5.85615,5.8552,5.85551,10000000.0
2006-10-31 00:41:00,5.85528,5.85589,5.85491,5.85491,9000000.0
2006-10-31 00:42:00,5.85587,5.8562,5.85487,5.85548,16000000.0
2006-10-31 00:43:00,5.8553,5.85536,5.85459,5.85471,16000000.0
2006-10-31 00:44:00,5.85453,5.85466,5.85437,5.85437,10000000.0
2006-10-31 00:45:00,5.85519,5.8562,5.855,5.8562,16000000.0
2006-10-31 00:46:00,5.85611,5.85611,5.85566,5.85573,12000000.0
2006-10-31 00:47:00,5.856,5.85627,5.85527,5.85598,8000000.0
2006-10-31 00:48:00,5.85485,5.85583,5.85485,5.85495,16000000.0
2006-10-31 00:49:00,5.85504,5.85603,5.85504,5.8552,11000000.0
2006-10-31 00:50:00,5.85503,5.85581,5.85401,5.85401,9000000.0
2006-10-31 00:51:00,5.85435,5.85547,5.85435,5.85483,9000000.0
2006-10-31 00:52:00,5.85495,5.85585,5.85444,5.85477,18000000.0
2006-10-31 00:53:00,5.85443,5.85576,5.85416,5.85416,12000000.0
2006-10-31 00:54:00,5.85423,5.85437,5.85404,5.8541,12000000.0
2006-10-31 00:55:00,5.85454,5.85497,5.85391,5.85391,11000000.0
2006-10-31 00:56:00,5.85337,5.85497,5.85337,5.85429,14000000.0
2006-10-31 00:57:00,5.85433,5.85535,5.85386,5.85487,15000000.0
2006-10-31 00:58:00,5.85519,5.85586,5.8544,5.8544,9000000.0
2006-10-31 00:59:00,5.85582,5.8562,5.85449,5.85543,17000000.0
2006-10-31 01:00:00,5.85492,5.85559,5.8543,5.85458,12000000.0
2006-10-31 01:01:00,5.85382,5.85523,5.8536,5.85366,15000000.0
2006-10-31 01:02:00,5.85323,5.85413,5.8531,5.85413,10000000.0
2006-10-31 01:03:00,5.85432,5.85527,5.85403,5.85403,13000000.0
2006-10-31 01:04:00,5.85393,5.85496,5.8538,5.8538,13000000.0
2006-10-31 01:05:00,5.85386,5.85519,5.85386,5.85396,13000000.0
2006-10-31 01:06:00,5.85405,5.85488,5.85353,5.85435,12000000.0
2006-10-31 01:07:00,5.85399,5.85504,5.85397,5.85397,13000000.0
2006-10-31 01:08:00,5.85452,5.85471,5.85439,5.85462,15000000.0
2006-10-31 01:09:00,5.8558,5.8558,5.85409,5.85488,17000000.0
2006-10-31 01:10:00,5.85453,5.85507,5.85398,5.85434,10000000.0
2006-10-31 01:11:00,5.85441,5.85471,5.85383,5.85393,11000000.0
2006-10-31 01:12:00,5.85368,5.85388,5.85307,5.85307,10000000.0
2006-10-31 01:13:00,5.85363,5.85467,5.85357,5.85357,11000000.0
2006-10-31 01:14:00,5.8531,5.85336,5.85307,5.8533,13000000.0
2006-10-31 01:15:00,5.85313,5.85335,5.85311,5.85313,9000000.0
2006-10-31 01:16:00,5.85346,5.85439,5.85343,5.85365,12000000.0
2006-10-31 01:17:00,5.8534,5.85343,5.85299,5.85313,11000000.0
2006-10-31 01:18:00,5.85296,5.85305,5.85277,5.85282,12000000.0
2006-10-31 01:19:00,5.85358,5.85501,5.85358,5.85405,19000000.0
2006-10-31 01:20:00,5.85374,5.85402,5.85303,5.85399,11000000.0
2006-10-31 01:21:00,5.85333,5.85419,5.8527,5.853,12000000.0
2006-10-31 01:22:00,5.85335,5.85448,5.85335,5.85448,9000000.0
2006-10-31 01:23:00,5.85457,5.85457,5.85314,5.85376,13000000.0
2006-10-31 01:24:00,5.85351,5.85366,5.853,5.853,14000000.0
2006-10-31 01:25:00,5.85312,5.85459,5.85312,5.85459,11000000.0
2006-10-31 01:26:00,5.85403,5.85413,5.85319,5.85383,10000000.0
2006-10-31 01:27:00,5.85251,5.85422,5.85216,5.85216,17000000.0
2006-10-31 01:28:00,5.8531,5.85409,5.85232,5.85232,13000000.0
2006-10-31 01:29:00,5.85265,5.85369,5.85204,5.85295,19000000.0
2006-10-31 01:30:00,5.85336,5.85466,5.85326,5.85427,15000000.0
2006-10-31 01:31:00,5.85409,5.85444,5.85281,5.85444,15000000.0
2006-10-31 01:32:00,5.85352,5.85442,5.85349,5.85416,12000000.0
2006-10-31 01:33:00,5.85339,5.85339,5.85275,5.85318,8000000.0
2006-10-31 01:34:00,5.85342,5.85393,5.85323,5.85329,18000000.0
2006-10-31 01:35:00,5.85313,5.85313,5.85258,5.85272,12000000.0
2006-10-31 01:36:00,5.85297,5.85445,5.85297,5.85445,16000000.0
2006-10-31 01:37:00,5.85367,5.85508,5.85308,5.85508,15000000.0
2006-10-31 01:38:00,5.85413,5.85413,5.85291,5.85312,18000000.0
2006-10-31 01:39:00,5.85306,5.85409,5.85306,5.85406,10000000.0
2006-10-31 01:40:00,5.85478,5.85478,5.85331,5.85331,11000000.0
2006-10-31 01:41:00,5.85303,5.85413,5.85287,5.85287,16000000.0
2006-10-31 01:42:00,5.85281,5.85478,5.85281,5.85429,14000000.0
2006-10-31 01:43:00,5.854,5.8544,5.85356,5.85361,16000000.0
2006-10-31 01:44:00,5.8549,5.85533,5.85368,5.85433,15000000.0
2006-10-31 01:45:00,5.85429,5.85507,5.85363,5.85363,16000000.0
2006-10-31 01:46:00,5.85376,5.8552,5.85376,5.8539,9000000.0
2006-10-31 01:47:00,5.85401,5.85552,5.85401,5.85416,17000000.0
2006-10-31 01:48:00,5.85454,5.85584,5.85442,5.85442,16000000.0
2006-10-31 01:49:00,5.85418,5.8552,5.85412,5.85483,10000000.0
2006-10-31 01:50:00,5.85498,5.85541,5.85462,5.85505,11000000.0
2006-10-31 01:51:00,5.85453,5.85594,5.85448,5.85594,12000000.0
2006-10-31 01:52:00,5.85569,5.85648,5.85505,5.85537,12000000.0
2006-10-31 01:53:00,5.85498,5.85521,5.85488,5.85508,18000000.0
2006-10-31 01:54:00,5.85504,5.85509,5.85477,5.85495,14000000.0
2006-10-31 01:55:00,5.8551,5.85644,5.8551,5.85535,18000000.0
2006-10-31 01:56:00,5.85576,5.8564,5.85559,5.85559,8000000.0
2006-10-31 01:57:00,5.85509,5.85564,5.85454,5.85484,13000000.0
2006-10-31 01:58:00,5.85458,5.85526,5.85445,5.85471,11000000.0
2006-10-31 01:59:00,5.85456,5.85541,5.85456,5.85462,11000000.0
2006-10-31 02:00:00,5.85423,5.8556,5.85392,5.85396,16000000.0
2006-10-31 02:01:00,5.85443,5.85548,5.85379,5.85401,21000000.0
2006-10-31 02:02:00,5.85384,5.85513,5.85378,5.85476,10000000.0
2006-10-31 02:03:00,5.85428,5.85508,5.85391,5.85404,8000000.0
2006-10-31 02:04:00,5.85476,5.85519,5.85417,5.85495,14000000.0
2006-10-31 02:05:00,5.85518,5.85554,5.85424,5.85424,14000000.0
2006-10-31 02:06:00,5.85502,5.8556,5.85366,5.85434,15000000.0
2006-10-31 02:07:00,5.85435,5.85468,5.85388,5.85407,10000000.0
2006-10-31 02:08:00,5.85496,5.85505,5.85389,5.85462,16000000.0
2006-10-31 02:09:00,5.8548,5.85557,5.85439,5.85439,18000000.0
2006-10-31 02:10:00,5.85416,5.85578,5.85416,5.85468,16000000.0
2006-10-31 02:11:00,5.8551,5.85512,5.8542,5.85464,14000000.0
2006-10-31 02:12:00,5.8545,5.85453,5.85427,5.85434,10000000.0
2006-10-31 02:13:00,5.85453,5.85601,5.85453,5.85522,15000000.0
2006-10-31 02:14:00,5.85533,5.8567,5.85487,5.85487,19000000.0
2006-10-31 02:15:00,5.855,5.85648,5.855,5.85638,12000000.0
2006-10-31 02:16:00,5.85651,5.85651,5.85523,5.85619,18000000.0
2006-10-31 02:17:00,5.8555,5.85643,5.85522,5.85543,14000000.0
2006-10-31 02:18:00,5.85641,5.85709,5.85551,5.85568,12000000.0
2006-10-31 02:19:00,5.85611,5.85687,5.85568,5.85687,14000000.0
2006-10-31 02:20:00,5.85596,5.85633,5.85515,5.85627,13000000.0
2006-10-31 02:21:00,5.85482,5.85642,5.85482,5.85587,15000000.0
2006-10-31 02:22:00,5.85527,5.85592,5.8551,5.85555,13000000.0
2006-10-31 02:23:00,5.85559,5.85608,5.85515,5.85598,16000000.0
2006-10-31 02:24:00,5.85644,5.85644,5.8554,5.85572,17000000.0
2006-10-31 02:25:00,5.856,5.85713,5.85586,5.85594,10000000.0
2006-10-31 02:26:00,5.85591,5.85747,5.85591,5.85617,13000000.0
2006-10-31 02:27:00,5.85685,5.8579,5.85685,5.85721,7000000.0
2006-10-31 02:28:00,5.85756,5.85789,5.85694,5.85694,9000000.0
2006-10-31 02:29:00,5.85704,5.85934,5.85704,5.85859,20000000.0
2006-10-31 02:30:00,5.85868,5.85871,5.85784,5.85787,11000000.0
2006-10-31 02:31:00,5.858,5.85922,5.858,5.85862,9000000.0
2006-10-31 02:32:00,5.8583,5.85863,5.85659,5.85805,13000000.0
2006-10-31 02:33:00,5.85735,5.85894,5.85735,5.85777,14000000.0
2006-10-31 02:34:00,5.8585,5.85877,5.85737,5.85837,17000000.0
2006-10-31 02:35:00,5.85832,5.85882,5.8573,5.85746,15000000.0
2006-10-31 02:36:00,5.85727,5.85816,5.85704,5.85816,14000000.0
2006-10-31 02:37:00,5.85815,5.85954,5.85744,5.85953,13000000.0
2006-10-31 02:38:00,5.85964,5.85984,5.85793,5.85914,14000000.0
2006-10-31 02:39:00,5.85849,5.85938,5.85791,5.85791,15000000.0
2006-10-31 02:40:00,5.85758,5.85852,5.85746,5.85792,12000000.0
2006-10-31 02:41:00,5.85778,5.85926,5.85778,5.85801,13000000.0
2006-10-31 02:42:00,5.85802,5.85946,5.85783,5.85858,16000000.0
2006-10-31 02:43:00,5.85845,5.86003,5.85835,5.85921,18000000.0
2006-10-31 02:44:00,5.86049,5.86049,5.85841,5.86022,10000000.0
2006-10-31 02:45:00,5.86023,5.86034,5.85873,5.85873,14000000.0
2006-10-31 02:46:00,5.85977,5.86018,5.85834,5.85932,18000000.0
2006-10-31 02:47:00,5.85836,5.85967,5.85815,5.85883,17000000.0
2006-10-31 02:48:00,5.85899,5.85952,5.8585,5.85894,7000000.0
2006-10-31 02:49:00,5.85927,5.8593,5.85852,5.85869,13000000.0
2006-10-31 02:50:00,5.85876,5.85948,5.85838,5.85948,14000000.0
2006-10-31 02:51:00,5.85847,5.85925,5.85807,5.85864,15000000.0
2006-10-31 02:52:00,5.85851,5.85909,5.85774,5.85805,15000000.0
2006-10-31 02:53:00,5.85789,5.85838,5.85717,5.85785,9000000.0
2006-10-31 02:54:00,5.85669,5.85741,5.85597,5.85669,13000000.0
2006-10-31 02:55:00,5.85784,5.8581,5.85692,5.85804,11000000.0
2006-10-31 02:56:00,5.8572,5.8577,5.85615,5.85722,18000000.0
2006-10-31 02:57:00,5.85744,5.85774,5.85659,5.85774,13000000.0
2006-10-31 02:58:00,5.85704,5.85788,5.8566,5.85774,9000000.0
2006-10-31 02:59:00,5.85696,5.85825,5.85637,5.85825,14000000.0
2006-10-31 03:00:00,5.8578,5.85851,5.85762,5.85851,11000000.0
2006-10-31 03:01:00,5.85841,5.85841,5.85622,5.85677,11000000.0
2006-10-31 03:02:00,5.85713,5.85796,5.85696,5.85696,11000000.0
2006-10-31 03:03:00,5.85726,5.85852,5.85726,5.85731,23000000.0
2006-10-31 03:04:00,5.85689,5.85821,5.85652,5.85725,11000000.0
2006-10-31 03:05:00,5.85754,5.85899,5.85709,5.85899,17000000.0
2006-10-31 03:06:00,5.85895,5.85895,5.85761,5.8579,9000000.0
2006-10-31 03:07:00,5.85756,5.85756,5.85626,5.85626,15000000.0
2006-10-31 03:08:00,5.85707,5.85912,5.85707,5.85818,12000000.0
2006-10-31 03:09:00,5.85879,5.85921,5.8581,5.85848,15000000.0
2006-10-31 03:10:00,5.8595,5.8598,5.85829,5.85889,19000000.0
2006-10-31 03:11:00,5.8582,5.85914,5.85759,5.85858,15000000.0
2006-10-31 03:12:00,5.85833,5.85989,5.8579,5.85849,18000000.0
2006-10-31 03:13:00,5.85877,5.8598,5.85797,5.85843,18000000.0
2006-10-31 03:14:00,5.85855,5.85947,5.85837,5.8588,10000000.0
2006-10-31 03:15:00,5.85847,5.85865,5.85806,5.85806,7000000.0
2006-10-31 03:16:00,5.85864,5.85905,5.85784,5.85784,8000000.0
2006-10-31 03:17:00,5.85782,5.85829,5.85759,5.85801,10000000.0
2006-10-31 03:18:00,5.85815,5.85819,5.85792,5.85795,15000000.0
2006-10-31 03:19:00,5.85817,5.85979,5.85817,5.85887,10000000.0
2006-10-31 03:20:00,5.85813,5.85992,5.85802,5.85952,16000000.0
2006-10-31 03:21:00,5.85847,5.85909,5.85767,5.85767,11000000.0
2006-10-31 03:22:00,5.8575,5.85767,5.85735,5.85745,10000000.0
2006-10-31 03:23:00,5.85808,5.85946,5.85808,5.85845,12000000.0
2006-10-31 03:24:00,5.85863,5.85962,5.85853,5.8594,13000000.0
2006-10-31 03:25:00,5.85986,5.86015,5.85895,5.85943,11000000.0
2006-10-31 03:26:00,5.85896,5.85925,5.85779,5.85779,13000000.0
2006-10-31 03:27:00,5.85852,5.85881,5.858,5.85877,14000000.0
2006-10-31 03:28:00,5.85833,5.85972,5.85786,5.85868,18000000.0
2006-10-31 03:29:00,5.85868,5.85946,5.85766,5.85766,15000000.0
2006-10-31 03:30:00,5.85778,5.85893,5.85774,5.85842,10000000.0
2006-10-31 03:31:00,5.85891,5.85904,5.85793,5.85798,13000000.0
2006-10-31 03:32:00,5.85755,5.85865,5.85755,5.85787,16000000.0
2006-10-31 03:33:00,5.85793,5.85939,5.85786,5.85855,13000000.0
2006-10-31 03:34:00,5.85856,5.85856,5.85821,5.85832,16000000.0
2006-10-31 03:35:00,5.85846,5.85855,5.85827,5.85851,10000000.0
2006-10-31 03:36:00,5.85836,5.85859,5.85836,5.85844,11000000.0
2006-10-31 03:37:00,5.85854,5.85894,5.8583,5.85841,13000000.0
2006-10-31 03:38:00,5.85846,5.85909,5.85781,5.85799,13000000.0
2006-10-31 03:39:00,5.85939,5.8595,5.85831,5.8595,13000000.0
2006-10-31 03:40:00,5.8591,5.8591,5.85731,5.85731,12000000.0
2006-10-31 03:41:00,5.85809,5.85809,5.85728,5.85765,16000000.0
2006-10-31 03:42:00,5.85754,5.85782,5.8575,5.85782,21000000.0
2006-10-31 03:43:00,5.85799,5.85856,5.85714,5.85727,18000000.0
2006-10-31 03:44:00,5.85753,5.85855,5.85753,5.85803,15000000.0
2006-10-31 03:45:00,5.8582,5.85845,5.85754,5.85787,9000000.0
2006-10-31 03:46:00,5.85734,5.85816,5.85728,5.85816,8000000.0
2006-10-31 03:47:00,5.85829,5.85829,5.85703,5.85703,11000000.0
2006-10-31 03:48:00,5.8575,5.8586,5.85728,5.85728,9000000.0
2006-10-31 03:49:00,5.85829,5.85853,5.8573,5.8573,16000000.0
2006-10-31 03:50:00,5.85704,5.8585,5.85703,5.85733,19000000.0
2006-10-31 03:51:00,5.85675,5.85719,5.85675,5.85699,9000000.0
2006-10-31 03:52:00,5.85726,5.85735,5.85706,5.85735,19000000.0
2006-10-31 03:53:00,5.85748,5.85798,5.85653,5.85653,10000000.0
2006-10-31 03:54:00,5.85774,5.85858,5.8566,5.8574,17000000.0
2006-10-31 03:55:00,5.85702,5.85782,5.85633,5.85633,16000000.0
2006-10-31 03:56:00,5.85652,5.8574,5.85642,5.85642,7000000.0
2006-10-31 03:57:00,5.85675,5.85755,5.8563,5.8563,11000000.0
2006-10-31 03:58:00,5.85745,5.85764,5.85652,5.85729,12000000.0
2006-10-31 03:59:00,5.85719,5.85818,5.85674,5.85816,17000000.0
2006-10-31 04:00:00,5.85767,5.8581,5.85678,5.85678,12000000.0
2006-10-31 04:01:00,5.8564,5.85737,5.8564,5.85661,16000000.0
2006-10-31 04:02:00,5.85623,5.8579,5.85623,5.8564,14000000.0
2006-10-31 04:03:00,5.85658,5.85758,5.85652,5.85658,12000000.0
2006-10-31 04:04:00,5.85644,5.85781,5.85632,5.85732,16000000.0
2006-10-31 04:05:00,5.8571,5.85764,5.85658,5.85725,13000000.0
2006-10-31 04:06:00,5.85674,5.85756,5.85596,5.85596,16000000.0
2006-10-31 04:07:00,5.85715,5.85751,5.85632,5.85641,13000000.0
2006-10-31 04:08:00,5.85654,5.8569,5.85572,5.8569,14000000.0
2006-10-31 04:09:00,5.85665,5.85665,5.85517,5.85517,10000000.0
2006-10-31 04:10:00,5.85606,5.85681,5.85496,5.85496,12000000.0
2006-10-31 04:11:00,5.85483,5.8557,5.85399,5.85399,14000000.0
2006-10-31 04:12:00,5.85411,5.85532,5.85411,5.85427,19000000.0
2006-10-31 04:13:00,5.85511,5.8557,5.85426,5.8553,20000000.0
2006-10-31 04:14:00,5.85434,5.85452,5.85336,5.85336,12000000.0
2006-10-31 04:15:00,5.85379,5.85466,5.85337,5.85466,8000000.0
2006-10-31 04:16:00,5.85416,5.85472,5.8533,5.8533,13000000.0
2006-10-31 04:17:00,5.85379,5.85506,5.85368,5.85455,15000000.0
2006-10-31 04:18:00,5.85388,5.85533,5.85316,5.85533,9000000.0
2006-10-31 04:19:00,5.85566,5.85566,5.85451,5.8551,12000000.0
2006-10-31 04:20:00,5.85505,5.85541,5.85376,5.85376,9000000.0
2006-10-31 04:21:00,5.8537,5.85561,5.8537,5.85424,17000000.0
2006-10-31 04:22:00,5.85423,5.85526,5.85408,5.8542,14000000.0
2006-10-31 04:23:00,5.85395,5.8549,5.85369,5.85404,10000000.0
2006-10-31 04:24:00,5.85407,5.85563,5.85407,5.85562,12000000.0
2006-10-31 04:25:00,5.85548,5.85548,5.85455,5.85461,10000000.0
2006-10-31 04:26:00,5.85524,5.85535,5.85452,5.85488,7000000.0
2006-10-31 04:27:00,5.85355,5.85438,5.85345,5.85423,15000000.0
2006-10-31 04:28:00,5.85443,5.85486,5.85415,5.85435,7000000.0
2006-10-31 04:29:00,5.85464,5.85563,5.8546,5.85479,14000000.0
2006-10-31 04:30:00,5.85421,5.85449,5.8538,5.8538,11000000.0
2006-10-31 04:31:00,5.85384,5.85433,5.85358,5.85398,15000000.0
2006-10-31 04:32:00,5.85447,5.85493,5.85399,5.85456,17000000.0
2006-10-31 04:33:00,5.8546,5.85524,5.8543,5.85467,14000000.0
2006-10-31 04:34:00,5.8541,5.85489,5.85389,5.85473,9000000.0
2006-10-31 04:35:00,5.85524,5.85527,5.85428,5.85467,12000000.0
2006-10-31 04:36:00,5.85481,5.85497,5.85472,5.85488,12000000.0
2006-10-31 04:37:00,5.85523,5.85613,5.8547,5.8553,12000000.0
2006-10-31 04:38:00,5.85474,5.85478,5.85419,5.8542,11000000.0
2006-10-31 04:39:00,5.85444,5.85526,5.85351,5.85351,17000000.0
2006-10-31 04:40:00,5.8537,5.85476,5.85321,5.85321,9000000.0
2006-10-31 04:41:00,5.85346,5.85391,5.85284,5.85284,10000000.0
2006-10-31 04:42:00,5.85316,5.85456,5.85316,5.85442,8000000.0
2006-10-31 04:43:00,5.85394,5.85397,5.85227,5.85393,18000000.0
2006-10-31 04:44:00,5.85309,5.85383,5.85235,5.85235,9000000.0
2006-10-31 04:45:00,5.85228,5.85312,5.85203,5.85203,9000000.0
2006-10-31 04:46:00,5.85306,5.8533,5.85152,5.85317,16000000.0
2006-10-31 04:47:00,5.85243,5.85303,5.85095,5.85248,12000000.0
2006-10-31 04:48:00,5.85361,5.85384,5.85284,5.85284,10000000.0
2006-10-31 04:49:00,5.85301,5.85396,5.85264,5.85288,16000000.0
2006-10-31 04:50:00,5.85315,5.85419,5.85242,5.85242,16000000.0
2006-10-31 04:51:00,5.85264,5.85385,5.85264,5.85308,20000000.0
2006-10-31 04:52:00,5.85323,5.85392,5.85267,5.85311,13000000.0
2006-10-31 04:53:00,5.85328,5.85434,5.85277,5.85429,11000000.0
2006-10-31 04:54:00,5.8535,5.85392,5.85272,5.85329,11000000.0
2006-10-31 04:55:00,5.85328,5.85368,5.85284,5.85327,12000000.0
2006-10-31 04:56:00,5.85355,5.85386,5.8525,5.85303,16000000.0
2006-10-31 04:57:00,5.8533,5.85353,5.85225,5.85225,7000000.0
2006-10-31 04:58:00,5.85233,5.85339,5.85191,5.85234,13000000.0
2006-10-31 04:59:00,5.85285,5.85358,5.85244,5.85345,17000000.0
2006-10-31 05:00:00,5.85302,5.85312,5.85214,5.85214,10000000.0
2006-10-31 05:01:00,5.85252,5.85326,5.8522,5.85298,13000000.0
2006-10-31 05:02:00,5.85297,5.85397,5.85227,5.85349,18000000.0
2006-10-31 05:03:00,5.85346,5.85358,5.85298,5.85298,9000000.0
2006-10-31 05:04:00,5.85318,5.85361,5.85236,5.85236,12000000.0
2006-10-31 05:05:00,5.85258,5.85375,5.85252,5.85292,10000000.0
2006-10-31 05:06:00,5.85313,5.85428,5.85302,5.85376,20000000.0
2006-10-31 05:07:00,5.8532,5.85329,5.85295,5.85329,10000000.0
2006-10-31 05:08:00,5.8531,5.85343,5.85306,5.85321,17000000.0
2006-10-31 05:09:00,5.85319,5.85331,5.85304,5.85325,15000000.0
2006-10-31 05:10:00,5.85362,5.85418,5.85349,5.85418,10000000.0
2006-10-31 05:11:00,5.85426,5.8545,5.85344,5.85344,16000000.0
2006-10-31 05:12:00,5.85384,5.8542,5.8529,5.85295,7000000.0
2006-10-31 05:13:00,5.85402,5.85402,5.85268,5.85268,12000000.0
2006-10-31 05:14:00,5.85259,5.85412,5.85257,5.85273,14000000.0
2006-10-31 05:15:00,5.85393,5.85407,5.85235,5.85375,16000000.0
2006-10-31 05:16:00,5.85425,5.85511,5.85306,5.85392,15000000.0
2006-10-31 05:17:00,5.85466,5.85466,5.85377,5.8538,10000000.0
2006-10-31 05:18:00,5.85355,5.85465,5.85319,5.8543,13000000.0
2006-10-31 05:19:00,5.85422,5.85514,5.85339,5.85514,13000000.0
2006-10-31 05:20:00,5.85367,5.85434,5.85329,5.85337,20000000.0
2006-10-31 05:21:00,5.85361,5.8551,5.85361,5.8545,9000000.0
2006-10-31 05:22:00,5.85501,5.85514,5.85375,5.85412,17000000.0
2006-10-31 05:23:00,5.85427,5.85467,5.85367,5.85372,14000000.0
2006-10-31 05:24:00,5.85385,5.85568,5.85385,5.85568,19000000.0
2006-10-31 05:25:00,5.8547,5.85553,5.85445,5.85487,13000000.0
2006-10-31 05:26:00,5.85446,5.85601,5.85443,5.85576,13000000.0
2006-10-31 05:27:00,5.8558,5.8558,5.85409,5.85414,13000000.0
2006-10-31 05:28:00,5.85453,5.85544,5.85426,5.8543,10000000.0
2006-10-31 05:29:00,5.85455,5.85582,5.85455,5.85548,17000000.0
2006-10-31 05:30:00,5.8555,5.85563,5.85494,5.85494,21000000.0
2006-10-31 05:31:00,5.85524,5.85524,5.85369,5.85424,13000000.0
2006-10-31 05:32:00,5.85475,5.85548,5.85405,5.8552,16000000.0
2006-10-31 05:33:00,5.85441,5.85499,5.85385,5.85456,13000000.0
2006-10-31 05:34:00,5.85473,5.85569,5.85473,5.85478,13000000.0
2006-10-31 05:35:00,5.85475,5.85578,5.85475,5.85545,14000000.0
2006-10-31 05:36:00,5.85456,5.85466,5.85348,5.85348,18000000.0
2006-10-31 05:37:00,5.85359,5.85475,5.85359,5.85432,12000000.0
2006-10-31 05:38:00,5.85472,5.85566,5.85437,5.85566,13000000.0
2006-10-31 05:39:00,5.85545,5.85545,5.85412,5.85412,21000000.0
2006-10-31 05:40:00,5.85352,5.8536,5.85327,5.8536,14000000.0
2006-10-31 05:41:00,5.85345,5.85359,5.85335,5.85351,13000000.0
2006-10-31 05:42:00,5.8534,5.85352,5.85335,5.85335,8000000.0
2006-10-31 05:43:00,5.85347,5.85356,5.85331,5.85354,13000000.0
2006-10-31 05:44:00,5.8535,5.85358,5.85334,5.85334,13000000.0
2006-10-31 05:45:00,5.85368,5.85488,5.85357,5.8545,24000000.0
2006-10-31 05:46:00,5.85431,5.8555,5.85373,5.85411,14000000.0
2006-10-31 05:47:00,5.85391,5.85509,5.85387,5.85418,11000000.0
2006-10-31 05:48:00,5.85408,5.85524,5.85396,5.85486,18000000.0
2006-10-31 05:49:00,5.85486,5.85557,5.85468,5.85498,10000000.0
2006-10-31 05:50:00,5.85539,5.85634,5.85507,5.85518,10000000.0
2006-10-31 05:51:00,5.85573,5.85611,5.85521,5.85521,11000000.0
2006-10-31 05:52:00,5.85499,5.8562,5.85449,5.85533,19000000.0
2006-10-31 05:53:00,5.85557,5.85623,5.85504,5.85544,15000000.0
2006-10-31 05:54:00,5.85534,5.85587,5.85499,5.85499,7000000.0
2006-10-31 05:55:00,5.85514,5.85623,5.85514,5.85613,12000000.0
2006-10-31 05:56:00,5.85611,5.85623,5.85497,5.8556,16000000.0
2006-10-31 05:57:00,5.85583,5.85592,5.85563,5.85567,11000000.0
2006-10-31 05:58:00,5.85563,5.85587,5.85555,5.85562,22000000.0
2006-10-31 05:59:00,5.85564,5.85591,5.85564,5.85586,9000000.0
2006-10-31 06:00:00,5.8559,5.85593,5.85572,5.85578,17000000.0
2006-10-31 06:01:00,5.85592,5.85629,5.85564,5.85575,18000000.0
2006-10-31 06:02:00,5.85535,5.85635,5.85493,5.85539,18000000.0
2006-10-31 06:03:00,5.85579,5.85609,5.85477,5.85547,16000000.0
2006-10-31 06:04:00,5.85587,5.85614,5.85476,5.85525,8000000.0
2006-10-31 06:05:00,5.85562,5.85609,5.85528,5.85569,10000000.0
2006-10-31 06:06:00,5.85534,5.85623,5.85482,5.85489,27000000.0
2006-10-31 06:07:00,5.85534,5.85623,5.85508,5.85515,17000000.0
2006-10-31 06:08:00,5.85476,5.85606,5.85476,5.855,14000000.0
2006-10-31 06:09:00,5.85493,5.85559,5.85492,5.85505,13000000.0
2006-10-31 06:10:00,5.85511,5.8562,5.8551,5.85541,14000000.0
2006-10-31 06:11:00,5.8549,5.85507,5.8548,5.85485,16000000.0
2006-10-31 06:12:00,5.85517,5.85636,5.85514,5.85625,17000000.0
2006-10-31 06:13:00,5.85543,5.85614,5.85514,5.85601,14000000.0
2006-10-31 06:14:00,5.85564,5.85571,5.85505,5.85505,12000000.0
2006-10-31 06:15:00,5.8548,5.85573,5.85437,5.85486,13000000.0
2006-10-31 06:16:00,5.85511,5.85602,5.85498,5.85524,14000000.0
2006-10-31 06:17:00,5.85541,5.85637,5.85541,5.85564,11000000.0
2006-10-31 06:18:00,5.85596,5.85633,5.85488,5.85536,12000000.0
2006-10-31 06:19:00,5.85527,5.85616,5.8546,5.85525,19000000.0
2006-10-31 06:20:00,5.85477,5.85508,5.85474,5.85508,11000000.0
2006-10-31 06:21:00,5.85486,5.85508,5.85479,5.8549,9000000.0
2006-10-31 06:22:00,5.85498,5.85511,5.85477,5.85495,22000000.0
2006-10-31 06:23:00,5.85512,5.85512,5.85464,5.85476,18000000.0
2006-10-31 06:24:00,5.85532,5.85564,5.85475,5.85513,8000000.0
2006-10-31 06:25:00,5.85552,5.85581,5.85497,5.85531,9000000.0
2006-10-31 06:26:00,5.85541,5.85647,5.85516,5.85612,13000000.0
2006-10-31 06:27:00,5.85514,5.85621,5.85491,5.8555,15000000.0
2006-10-31 06:28:00,5.85494,5.8554,5.85415,5.85532,18000000.0
2006-10-31 06:29:00,5.85485,5.85548,5.8542,5.85512,16000000.0
2006-10-31 06:30:00,5.85541,5.85561,5.85433,5.8551,10000000.0
2006-10-31 06:31:00,5.85508,5.85564,5.85373,5.85373,13000000.0
2006-10-31 06:32:00,5.85351,5.85426,5.85348,5.85426,10000000.0
2006-10-31 06:33:00,5.85475,5.85582,5.85475,5.85482,10000000.0
2006-10-31 06:34:00,5.85485,5.85641,5.85472,5.85605,15000000.0
2006-10-31 06:35:00,5.85541,5.85613,5.85508,5.85518,13000000.0
2006-10-31 06:36:00,5.85553,5.85598,5.85463,5.85497,23000000.0
2006-10-31 06:37:00,5.85512,5.85512,5.85481,5.8549,11000000.0
2006-10-31 06:38:00,5.85518,5.8557,5.85446,5.85532,17000000.0
2006-10-31 06:39:00,5.85506,5.85538,5.85439,5.85446,8000000.0
2006-10-31 06:40:00,5.85408,5.8544,5.85407,5.85427,15000000.0
2006-10-31 06:41:00,5.85408,5.85441,5.85408,5.85434,15000000.0
2006-10-31 06:42:00,5.85438,5.85441,5.85419,5.85436,16000000.0
2006-10-31 06:43:00,5.85425,5.85447,5.85418,5.85426,12000000.0
2006-10-31 06:44:00,5.85453,5.85542,5.85415,5.85542,13000000.0
2006-10-31 06:45:00,5.85538,5.85561,5.85538,5.85538,14000000.0
2006-10-31 06:46:00,5.85575,5.85595,5.85505,5.8551,12000000.0
2006-10-31 06:47:00,5.85434,5.85458,5.85416,5.85425,11000000.0
2006-10-31 06:48:00,5.85436,5.8557,5.85431,5.8557,15000000.0
2006-10-31 06:49:00,5.855,5.85532,5.85341,5.85414,17000000.0
2006-10-31 06:50:00,5.85421,5.8554,5.85409,5.8553,13000000.0
2006-10-31 06:51:00,5.85504,5.85527,5.85415,5.85415,8000000.0
2006-10-31 06:52:00,5.85421,5.85565,5.85421,5.85538,14000000.0
2006-10-31 06:53:00,5.85608,5.85676,5.85516,5.85572,13000000.0
2006-10-31 06:54:00,5.85531,5.85534,5.85448,5.85495,8000000.0
2006-10-31 06:55:00,5.85524,5.85587,5.85471,5.8549,10000000.0
2006-10-31 06:56:00,5.85482,5.85581,5.85463,5.85581,11000000.0
2006-10-31 06:57:00,5.8563,5.85697,5.8558,5.8558,17000000.0
2006-10-31 06:58:00,5.8562,5.85742,5.85556,5.85705,12000000.0
2006-10-31 06:59:00,5.85636,5.85787,5.8557,5.85657,14000000.0
2006-10-31 07:00:00,5.85732,5.85752,5.85564,5.85665,11000000.0
2006-10-31 07:01:00,5.85654,5.85664,5.85486,5.85486,10000000.0
2006-10-31 07:02:00,5.85545,5.85813,5.85545,5.85759,14000000.0
2006-10-31 07:03:00,5.85786,5.85786,5.85688,5.85701,7000000.0
2006-10-31 07:04:00,5.85708,5.85863,5.85674,5.85765,16000000.0
2006-10-31 07:05:00,5.85755,5.85868,5.85716,5.8573,15000000.0
2006-10-31 07:06:00,5.85661,5.85848,5.85661,5.85797,16000000.0
2006-10-31 07:07:00,5.85812,5.85885,5.8575,5.85784,12000000.0
2006-10-31 07:08:00,5.85768,5.85829,5.85747,5.85799,8000000.0
2006-10-31 07:09:00,5.85811,5.85893,5.85802,5.85842,8000000.0
2006-10-31 07:10:00,5.85745,5.85797,5.85675,5.85728,16000000.0
2006-10-31 07:11:00,5.85759,5.85878,5.85759,5.85795,17000000.0
2006-10-31 07:12:00,5.85757,5.85771,5.85626,5.85711,20000000.0
2006-10-31 07:13:00,5.85748,5.8578,5.85722,5.85755,18000000.0
2006-10-31 07:14:00,5.85736,5.85745,5.85722,5.85744,11000000.0
2006-10-31 07:15:00,5.85794,5.85939,5.85794,5.85864,18000000.0
2006-10-31 07:16:00,5.85807,5.85887,5.85772,5.85853,18000000.0
2006-10-31 07:17:00,5.85817,5.85905,5.85803,5.85829,12000000.0
2006-10-31 07:18:00,5.85837,5.85957,5.85837,5.85862,18000000.0
2006-10-31 07:19:00,5.85914,5.85991,5.85805,5.85805,14000000.0
2006-10-31 07:20:00,5.85834,5.85957,5.85795,5.85795,18000000.0
2006-10-31 07:21:00,5.85792,5.85866,5.85787,5.85808,13000000.0
2006-10-31 07:22:00,5.85842,5.85842,5.85637,5.85637,14000000.0
2006-10-31 07:23:00,5.85624,5.85796,5.85624,5.85688,15000000.0
2006-10-31 07:24:00,5.85757,5.8577,5.85635,5.85635,16000000.0
2006-10-31 07:25:00,5.85732,5.85732,5.85574,5.85617,15000000.0
2006-10-31 07:26:00,5.85653,5.857,5.85609,5.85682,13000000.0
2006-10-31 07:27:00,5.85717,5.85736,5.85631,5.85648,12000000.0
2006-10-31 07:28:00,5.85647,5.85693,5.8555,5.85582,22000000.0
2006-10-31 07:29:00,5.85594,5.85618,5.85508,5.85593,16000000.0
2006-10-31 07:30:00,5.85558,5.85656,5.85544,5.85613,14000000.0
2006-10-31 07:31:00,5.85611,5.85614,5.85555,5.85592,13000000.0
2006-10-31 07:32:00,5.85617,5.85635,5.85537,5.85635,9000000.0
2006-10-31 07:33:00,5.85553,5.85631,5.85511,5.85572,7000000.0
2006-10-31 07:34:00,5.85444,5.85486,5.85436,5.85477,18000000.0
2006-10-31 07:35:00,5.85513,5.85551,5.85463,5.85551,9000000.0
2006-10-31 07:36:00,5.85568,5.85572,5.85437,5.85553,13000000.0
2006-10-31 07:37:00,5.85471,5.85575,5.85471,5.85481,11000000.0
2006-10-31 07:38:00,5.85464,5.85559,5.85448,5.85503,11000000.0
2006-10-31 07:39:00,5.85455,5.85568,5.85416,5.8545,19000000.0
2006-10-31 07:40:00,5.85501,5.8555,5.85433,5.85484,11000000.0
2006-10-31 07:41:00,5.85584,5.85595,5.85445,5.85445,7000000.0
2006-10-31 07:42:00,5.85522,5.85526,5.85358,5.85405,13000000.0
2006-10-31 07:43:00,5.85367,5.85496,5.85335,5.85376,14000000.0
2006-10-31 07:44:00,5.85496,5.85513,5.85392,5.8543,10000000.0
2006-10-31 07:45:00,5.8549,5.85511,5.85359,5.8543,8000000.0
2006-10-31 07:46:00,5.85426,5.85615,5.85426,5.85484,13000000.0
2006-10-31 07:47:00,5.85512,5.85585,5.85412,5.85464,15000000.0
2006-10-31 07:48:00,5.85471,5.85566,5.85433,5.85445,13000000.0
2006-10-31 07:49:00,5.85467,5.85557,5.85445,5.85483,10000000.0
2006-10-31 07:50:00,5.85499,5.85575,5.85382,5.8549,17000000.0
2006-10-31 07:51:00,5.85447,5.85496,5.85359,5.85484,16000000.0
2006-10-31 07:52:00,5.85551,5.85554,5.85335,5.85345,13000000.0
2006-10-31 07:53:00,5.85352,5.85423,5.85352,5.85416,10000000.0
2006-10-31 07:54:00,5.85361,5.85385,5.85278,5.85322,11000000.0
2006-10-31 07:55:00,5.85311,5.85405,5.85269,5.85376,12000000.0
2006-10-31 07:56:00,5.85436,5.85535,5.85414,5.85505,13000000.0
2006-10-31 07:57:00,5.85561,5.85561,5.85469,5.85508,8000000.0
2006-10-31 07:58:00,5.85477,5.85541,5.8541,5.85482,14000000.0
2006-10-31 07:59:00,5.85502,5.85566,5.85405,5.85406,15000000.0
2006-10-31 08:00:00,5.8536,5.85455,5.85335,5.85455,10000000.0
2006-10-31 08:01:00,5.85372,5.85467,5.85337,5.85443,13000000.0
2006-10-31 08:02:00,5.85367,5.85404,5.85289,5.85347,14000000.0
2006-10-31 08:03:00,5.85335,5.85366,5.85335,5.85358,12000000.0
2006-10-31 08:04:00,5.85391,5.85479,5.8539,5.85477,16000000.0
2006-10-31 08:05:00,5.85431,5.8547,5.85322,5.85413,14000000.0
2006-10-31 08:06:00,5.8541,5.85521,5.85342,5.85516,19000000.0
2006-10-31 08:07:00,5.85545,5.85571,5.85385,5.85472,19000000.0
2006-10-31 08:08:00,5.85577,5.85577,5.85422,5.85516,11000000.0
2006-10-31 08:09:00,5.85511,5.8553,5.85438,5.85501,10000000.0
2006-10-31 08:10:00,5.85479,5.85571,5.85468,5.85549,16000000.0
2006-10-31 08:11:00,5.85539,5.85585,5.85502,5.85573,9000000.0
2006-10-31 08:12:00,5.85533,5.8554,5.85417,5.85417,10000000.0
2006-10-31 08:13:00,5.85555,5.85596,5.85412,5.85477,11000000.0
2006-10-31 08:14:00,5.85513,5.8556,5.85359,5.85441,12000000.0
2006-10-31 08:15:00,5.85439,5.8552,5.85377,5.85438,15000000.0
2006-10-31 08:16:00,5.85434,5.85532,5.85371,5.85514,14000000.0
2006-10-31 08:17:00,5.85445,5.8548,5.85386,5.85459,10000000.0
2006-10-31 08:18:00,5.85372,5.85511,5.85357,5.85446,9000000.0
2006-10-31 08:19:00,5.85411,5.8551,5.85384,5.85384,11000000.0
2006-10-31 08:20:00,5.85454,5.85454,5.85398,5.85398,11000000.0
2006-10-31 08:21:00,5.85471,5.85515,5.85314,5.85443,20000000.0
2006-10-31 08:22:00,5.85478,5.85524,5.85388,5.85468,8000000.0
2006-10-31 08:23:00,5.85461,5.85481,5.8535,5.8535,12000000.0
2006-10-31 08:24:00,5.85379,5.85487,5.85336,5.85469,13000000.0
2006-10-31 08:25:00,5.85501,5.85523,5.85407,5.85434,12000000.0
2006-10-31 08:26:00,5.85476,5.85603,5.85419,5.85603,13000000.0
2006-10-31 08:27:00,5.8556,5.856,5.85473,5.85584,11000000.0
2006-10-31 08:28:00,5.85522,5.85576,5.85459,5.85565,8000000.0
2006-10-31 08:29:00,5.85593,5.85593,5.8545,5.85522,12000000.0
2006-10-31 08:30:00,5.85568,5.8561,5.85568,5.85568,11000000.0
2006-10-31 08:31:00,5.85538,5.85538,5.85396,5.85414,10000000.0
2006-10-31 08:32:00,5.8538,5.85493,5.8538,5.8544,13000000.0
2006-10-31 08:33:00,5.85437,5.8555,5.85418,5.85542,11000000.0
2006-10-31 08:34:00,5.85537,5.85537,5.85407,5.85469,17000000.0
2006-10-31 08:35:00,5.85485,5.85488,5.85458,5.8547,11000000.0
2006-10-31 08:36:00,5.85463,5.85495,5.85463,5.85473,10000000.0
2006-10-31 08:37:00,5.85538,5.85538,5.85411,5.85411,9000000.0
2006-10-31 08:38:00,5.85416,5.8554,5.85382,5.85513,18000000.0
2006-10-31 08:39:00,5.85514,5.85514,5.85413,5.8549,8000000.0
2006-10-31 08:40:00,5.85484,5.85484,5.8539,5.85435,7000000.0
2006-10-31 08:41:00,5.85443,5.85477,5.85363,5.85363,16000000.0
2006-10-31 08:42:00,5.85346,5.85351,5.85323,5.8534,14000000.0
2006-10-31 08:43:00,5.85338,5.85349,5.85322,5.85325,12000000.0
2006-10-31 08:44:00,5.85353,5.85353,5.85334,5.85336,9000000.0
2006-10-31 08:45:00,5.85362,5.85553,5.85362,5.85508,18000000.0
2006-10-31 08:46:00,5.85519,5.85519,5.85484,5.85497,14000000.0
2006-10-31 08:47:00,5.85487,5.85497,5.85304,5.85304,18000000.0
2006-10-31 08:48:00,5.85311,5.85436,5.85311,5.85428,12000000.0
2006-10-31 08:49:00,5.85457,5.85479,5.85394,5.85394,14000000.0
2006-10-31 08:50:00,5.85465,5.85483,5.85366,5.85476,16000000.0
2006-10-31 08:51:00,5.85477,5.85486,5.8537,5.85395,21000000.0
2006-10-31 08:52:00,5.85382,5.85514,5.85382,5.85449,20000000.0
2006-10-31 08:53:00,5.85406,5.85532,5.85363,5.85532,7000000.0
2006-10-31 08:54:00,5.85512,5.85528,5.85374,5.85374,17000000.0
2006-10-31 08:55:00,5.8537,5.85538,5.8537,5.8544,12000000.0
2006-10-31 08:56:00,5.85421,5.85488,5.85341,5.85357,17000000.0
2006-10-31 08:57:00,5.85489,5.85559,5.85382,5.8543,16000000.0
2006-10-31 08:58:00,5.85493,5.85516,5.85387,5.85503,12000000.0
2006-10-31 08:59:00,5.85504,5.85536,5.85375,5.85426,13000000.0
2006-10-31 09:00:00,5.85383,5.85505,5.85383,5.85456,17000000.0
2006-10-31 09:01:00,5.85471,5.85556,5.8543,5.85556,13000000.0
2006-10-31 09:02:00,5.8554,5.85546,5.85464,5.85522,8000000.0
2006-10-31 09:03:00,5.85537,5.85554,5.85406,5.85454,16000000.0
2006-10-31 09:04:00,5.85447,5.8564,5.85438,5.8564,8000000.0
2006-10-31 09:05:00,5.85706,5.85709,5.85591,5.85689,11000000.0
2006-10-31 09:06:00,5.85602,5.85688,5.85523,5.85523,10000000.0
2006-10-31 09:07:00,5.85551,5.85687,5.85551,5.85667,10000000.0
2006-10-31 09:08:00,5.85658,5.85662,5.85497,5.85543,19000000.0
2006-10-31 09:09:00,5.85417,5.85596,5.85414,5.85545,16000000.0
2006-10-31 09:10:00,5.85503,5.85551,5.8545,5.85495,8000000.0
2006-10-31 09:11:00,5.85476,5.85582,5.85451,5.85504,11000000.0
2006-10-31 09:12:00,5.85626,5.85671,5.85548,5.85569,16000000.0
2006-10-31 09:13:00,5.85576,5.85633,5.85564,5.85564,15000000.0
2006-10-31 09:14:00,5.85572,5.85604,5.85491,5.85598,17000000.0
2006-10-31 09:15:00,5.85607,5.85646,5.85512,5.85626,12000000.0
2006-10-31 09:16:00,5.8567,5.85747,5.85606,5.85637,14000000.0
2006-10-31 09:17:00,5.85647,5.85708,5.85577,5.85675,14000000.0
2006-10-31 09:18:00,5.85706,5.85712,5.85584,5.85614,18000000.0
2006-10-31 09:19:00,5.85656,5.85829,5.85656,5.8573,14000000.0
2006-10-31 09:20:00,5.85815,5.85877,5.85736,5.85801,18000000.0
2006-10-31 09:21:00,5.8592,5.8592,5.85793,5.85866,17000000.0
2006-10-31 09:22:00,5.85884,5.8602,5.85872,5.86002,13000000.0
2006-10-31 09:23:00,5.85974,5.86068,5.85893,5.86006,12000000.0
2006-10-31 09:24:00,5.86124,5.86154,5.85945,5.86088,14000000.0
2006-10-31 09:25:00,5.86206,5.86523,5.86189,5.86523,9000000.0
2006-10-31 09:26:00,5.86467,5.86469,5.86342,5.86451,13000000.0
2006-10-31 09:27:00,5.86495,5.86495,5.86359,5.86454,13000000.0
2006-10-31 09:28:00,5.86508,5.86635,5.86393,5.86635,19000000.0
2006-10-31 09:29:00,5.86578,5.86688,5.86497,5.86688,14000000.0
2006-10-31 09:30:00,5.8662,5.86863,5.8662,5.86729,15000000.0
2006-10-31 09:31:00,5.867,5.867,5.86529,5.86611,11000000.0
2006-10-31 09:32:00,5.8659,5.86621,5.86456,5.86534,16000000.0
2006-10-31 09:33:00,5.86545,5.86578,5.86478,5.86513,9000000.0
2006-10-31 09:34:00,5.86579,5.86765,5.86497,5.86763,18000000.0
2006-10-31 09:35:00,5.86817,5.86856,5.86799,5.86823,14000000.0
2006-10-31 09:36:00,5.86829,5.86829,5.86666,5.86736,16000000.0
2006-10-31 09:37:00,5.8667,5.8685,5.86643,5.86782,20000000.0
2006-10-31 09:38:00,5.8672,5.86857,5.86686,5.86725,19000000.0
2006-10-31 09:39:00,5.86763,5.86825,5.86634,5.86825,16000000.0
2006-10-31 09:40:00,5.86775,5.86775,5.86602,5.86602,12000000.0
2006-10-31 09:41:00,5.86642,5.86843,5.86598,5.86843,18000000.0
2006-10-31 09:42:00,5.86883,5.86951,5.8677,5.86904,16000000.0
2006-10-31 09:43:00,5.87089,5.87284,5.86992,5.87172,15000000.0
2006-10-31 09:44:00,5.8703,5.87062,5.86907,5.86964,13000000.0
2006-10-31 09:45:00,5.86939,5.86995,5.86851,5.86949,13000000.0
2006-10-31 09:46:00,5.86911,5.86941,5.86832,5.86941,17000000.0
2006-10-31 09:47:00,5.86989,5.87059,5.86913,5.8701,13000000.0
2006-10-31 09:48:00,5.86987,5.87085,5.86951,5.86951,16000000.0
2006-10-31 09:49:00,5.87003,5.87062,5.86921,5.86978,17000000.0
2006-10-31 09:50:00,5.86982,5.87074,5.86926,5.87034,12000000.0
2006-10-31 09:51:00,5.87039,5.87133,5.86943,5.87044,16000000.0
2006-10-31 09:52:00,5.87102,5.87102,5.86961,5.87031,16000000.0
2006-10-31 09:53:00,5.86978,5.87067,5.86905,5.86922,15000000.0
2006-10-31 09:54:00,5.86951,5.87064,5.86895,5.87042,15000000.0
2006-10-31 09:55:00,5.87042,5.87099,5.8694,5.8709,15000000.0
2006-10-31 09:56:00,5.87012,5.8706,5.86892,5.86892,17000000.0
2006-10-31 09:57:00,5.87023,5.87027,5.86885,5.86949,12000000.0
2006-10-31 09:58:00,5.86895,5.86896,5.86772,5.86872,14000000.0
2006-10-31 09:59:00,5.86897,5.86991,5.86884,5.86921,10000000.0
2006-10-31 10:00:00,5.86945,5.86945,5.86793,5.86938,11000000.0
2006-10-31 10:01:00,5.86933,5.86933,5.86816,5.86888,24000000.0
2006-10-31 10:02:00,5.86879,5.86895,5.86761,5.86852,14000000.0
2006-10-31 10:03:00,5.86765,5.86878,5.86738,5.86818,16000000.0
2006-10-31 10:04:00,5.8681,5.8681,5.86663,5.86711,10000000.0
2006-10-31 10:05:00,5.86602,5.86694,5.86591,5.86676,10000000.0
2006-10-31 10:06:00,5.86768,5.86794,5.86643,5.86735,9000000.0
2006-10-31 10:07:00,5.8673,5.8673,5.86517,5.86517,11000000.0
2006-10-31 10:08:00,5.86652,5.86704,5.86609,5.86704,9000000.0
2006-10-31 10:09:00,5.86712,5.86714,5.86561,5.86678,11000000.0
2006-10-31 10:10:00,5.86657,5.86667,5.86551,5.86644,15000000.0
2006-10-31 10:11:00,5.86758,5.86814,5.86654,5.86689,16000000.0
2006-10-31 10:12:00,5.86761,5.86789,5.86602,5.86741,19000000.0
2006-10-31 10:13:00,5.86776,5.86812,5.86752,5.86752,9000000.0
2006-10-31 10:14:00,5.86869,5.86869,5.86695,5.86833,11000000.0
2006-10-31 10:15:00,5.86845,5.86871,5.86744,5.86807,8000000.0
2006-10-31 10:16:00,5.86943,5.86956,5.86819,5.86956,17000000.0
2006-10-31 10:17:00,5.86963,5.86963,5.86807,5.86807,16000000.0
2006-10-31 10:18:00,5.86803,5.8692,5.86788,5.86825,16000000.0
2006-10-31 10:19:00,5.86814,5.86883,5.86697,5.86732,17000000.0
2006-10-31 10:20:00,5.86802,5.8691,5.86765,5.86834,16000000.0
2006-10-31 10:21:00,5.86888,5.86917,5.86787,5.86917,7000000.0
2006-10-31 10:22:00,5.86891,5.86891,5.86766,5.86871,10000000.0
2006-10-31 10:23:00,5.86833,5.86912,5.86759,5.86912,14000000.0
2006-10-31 10:24:00,5.86948,5.87057,5.86908,5.87036,13000000.0
2006-10-31 10:25:00,5.86889,5.87034,5.86835,5.86835,12000000.0
2006-10-31 10:26:00,5.86865,5.86977,5.86823,5.86977,11000000.0
2006-10-31 10:27:00,5.86828,5.86991,5.86815,5.86815,13000000.0
2006-10-31 10:28:00,5.86927,5.86938,5.86768,5.86883,13000000.0
2006-10-31 10:29:00,5.86819,5.86871,5.86731,5.8682,11000000.0
2006-10-31 10:30:00,5.86773,5.86821,5.86717,5.86814,9000000.0
2006-10-31 10:31:00,5.86884,5.8689,5.86787,5.86862,16000000.0
2006-10-31 10:32:00,5.86855,5.86917,5.86795,5.86798,9000000.0
2006-10-31 10:33:00,5.86946,5.87004,5.86865,5.86969,12000000.0
2006-10-31 10:34:00,5.86997,5.86997,5.86838,5.86961,11000000.0
2006-10-31 10:35:00,5.86942,5.87083,5.86927,5.86987,17000000.0
2006-10-31 10:36:00,5.87112,5.87112,5.86931,5.87074,10000000.0
2006-10-31 10:37:00,5.87026,5.87087,5.86907,5.86999,15000000.0
2006-10-31 10:38:00,5.87028,5.87043,5.8689,5.86946,17000000.0
2006-10-31 10:39:00,5.87038,5.87074,5.8676,5.8676,13000000.0
2006-10-31 10:40:00,5.86861,5.86884,5.86729,5.86751,10000000.0
2006-10-31 10:41:00,5.86783,5.86812,5.86519,5.86539,15000000.0
2006-10-31 10:42:00,5.86561,5.86567,5.86377,5.86475,12000000.0
2006-10-31 10:43:00,5.86496,5.8659,5.86456,5.8659,13000000.0
2006-10-31 10:44:00,5.86576,5.86577,5.86437,5.86489,12000000.0
2006-10-31 10:45:00,5.86384,5.86562,5.86383,5.86562,13000000.0
2006-10-31 10:46:00,5.86602,5.86602,5.86429,5.86599,13000000.0
2006-10-31 10:47:00,5.86621,5.86644,5.86466,5.8648,7000000.0
2006-10-31 10:48:00,5.86513,5.86708,5.86513,5.86708,12000000.0
2006-10-31 10:49:00,5.86688,5.86717,5.86636,5.86636,10000000.0
2006-10-31 10:50:00,5.86689,5.86844,5.86564,5.86695,14000000.0
2006-10-31 10:51:00,5.86781,5.86808,5.86634,5.86741,11000000.0
2006-10-31 10:52:00,5.86592,5.86689,5.8649,5.866,20000000.0
2006-10-31 10:53:00,5.86421,5.86668,5.86419,5.86542,9000000.0
2006-10-31 10:54:00,5.86441,5.86556,5.86383,5.86492,18000000.0
2006-10-31 10:55:00,5.86567,5.86579,5.864,5.86552,10000000.0
2006-10-31 10:56:00,5.86508,5.86559,5.86381,5.86559,11000000.0
2006-10-31 10:57:00,5.86513,5.8662,5.86456,5.8662,8000000.0
2006-10-31 10:58:00,5.86591,5.86591,5.86492,5.86535,10000000.0
2006-10-31 10:59:00,5.86508,5.86588,5.86458,5.86522,10000000.0
2006-10-31 11:00:00,5.86617,5.86617,5.86428,5.86428,15000000.0
2006-10-31 11:01:00,5.86441,5.86612,5.86441,5.86561,12000000.0
2006-10-31 11:02:00,5.866,5.866,5.86423,5.86429,8000000.0
2006-10-31 11:03:00,5.86443,5.86537,5.86412,5.86537,11000000.0
2006-10-31 11:04:00,5.86516,5.86544,5.86386,5.86506,15000000.0
2006-10-31 11:05:00,5.86495,5.8666,5.86466,5.86624,17000000.0
2006-10-31 11:06:00,5.86711,5.86711,5.86635,5.86659,12000000.0
2006-10-31 11:07:00,5.86652,5.86717,5.86617,5.86689,11000000.0
2006-10-31 11:08:00,5.86727,5.86767,5.86663,5.86728,22000000.0
2006-10-31 11:09:00,5.86769,5.86787,5.86629,5.86671,9000000.0
2006-10-31 11:10:00,5.86671,5.86796,5.86612,5.86612,16000000.0
2006-10-31 11:11:00,5.86616,5.86855,5.86616,5.86855,7000000.0
2006-10-31 11:12:00,5.8679,5.86829,5.86699,5.868,15000000.0
2006-10-31 11:13:00,5.86778,5.86819,5.86729,5.86815,11000000.0
2006-10-31 11:14:00,5.86832,5.86832,5.86688,5.86757,18000000.0
2006-10-31 11:15:00,5.86844,5.86857,5.86745,5.86755,11000000.0
2006-10-31 11:16:00,5.86778,5.86849,5.86745,5.86834,13000000.0
2006-10-31 11:17:00,5.86812,5.86874,5.86736,5.86772,13000000.0
2006-10-31 11:18:00,5.86791,5.86842,5.86753,5.86799,9000000.0
2006-10-31 11:19:00,5.86779,5.86903,5.86755,5.86776,17000000.0
2006-10-31 11:20:00,5.86784,5.86849,5.86669,5.86669,14000000.0
2006-10-31 11:21:00,5.8678,5.8678,5.86641,5.86691,14000000.0
2006-10-31 11:22:00,5.86671,5.86747,5.86624,5.86707,22000000.0
2006-10-31 11:23:00,5.8678,5.86896,5.8678,5.86812,8000000.0
2006-10-31 11:24:00,5.86758,5.86758,5.86612,5.86655,18000000.0
2006-10-31 11:25:00,5.86686,5.8673,5.86638,5.86699,9000000.0
2006-10-31 11:26:00,5.86704,5.86804,5.86596,5.86601,15000000.0
2006-10-31 11:27:00,5.86685,5.86721,5.86616,5.86654,10000000.0
2006-10-31 11:28:00,5.86704,5.86725,5.86541,5.86602,13000000.0
2006-10-31 11:29:00,5.86534,5.86605,5.8643,5.86586,17000000.0
2006-10-31 11:30:00,5.86565,5.8661,5.8647,5.86599,13000000.0
2006-10-31 11:31:00,5.86587,5.86764,5.86546,5.86677,12000000.0
2006-10-31 11:32:00,5.86642,5.86731,5.86561,5.86624,20000000.0
2006-10-31 11:33:00,5.86602,5.86774,5.86588,5.86724,16000000.0
2006-10-31 11:34:00,5.86674,5.86735,5.86593,5.86735,13000000.0
2006-10-31 11:35:00,5.86699,5.8671,5.86565,5.86622,14000000.0
2006-10-31 11:36:00,5.8674,5.86741,5.86615,5.86703,11000000.0
2006-10-31 11:37:00,5.86709,5.86709,5.86524,5.86524,16000000.0
2006-10-31 11:38:00,5.86554,5.86635,5.86528,5.86613,8000000.0
2006-10-31 11:39:00,5.8664,5.8674,5.86632,5.86736,11000000.0
2006-10-31 11:40:00,5.8662,5.86788,5.86612,5.86612,12000000.0
2006-10-31 11:41:00,5.86637,5.86836,5.86637,5.86836,10000000.0
2006-10-31 11:42:00,5.86813,5.86813,5.8669,5.86695,10000000.0
2006-10-31 11:43:00,5.86652,5.86806,5.86652,5.8676,17000000.0
2006-10-31 11:44:00,5.86816,5.86837,5.86706,5.86816,15000000.0
2006-10-31 11:45:00,5.86803,5.86803,5.86664,5.86717,16000000.0
2006-10-31 11:46:00,5.86721,5.86897,5.86696,5.86887,7000000.0
2006-10-31 11:47:00,5.86699,5.8686,5.86689,5.8686,16000000.0
2006-10-31 11:48:00,5.86892,5.86892,5.86713,5.86713,13000000.0
2006-10-31 11:49:00,5.86721,5.86895,5.86721,5.86803,10000000.0
2006-10-31 11:50:00,5.86799,5.86893,5.8673,5.8684,12000000.0
2006-10-31 11:51:00,5.86842,5.86911,5.86808,5.86808,14000000.0
2006-10-31 11:52:00,5.86803,5.86858,5.86714,5.86856,18000000.0
2006-10-31 11:53:00,5.86796,5.86882,5.86735,5.86818,16000000.0
2006-10-31 11:54:00,5.8679,5.8683,5.86729,5.86801,8000000.0
2006-10-31 11:55:00,5.86738,5.86787,5.86659,5.86725,8000000.0
2006-10-31 11:56:00,5.86719,5.86786,5.8665,5.86675,8000000.0
2006-10-31 11:57:00,5.867,5.86734,5.86607,5.86653,11000000.0
2006-10-31 11:58:00,5.86656,5.86668,5.86636,5.86657,14000000.0
2006-10-31 11:59:00,5.86694,5.86743,5.86579,5.8674,11000000.0
2006-10-31 12:00:00,5.86647,5.86798,5.86644,5.86704,15000000.0
2006-10-31 12:01:00,5.8674,5.8674,5.86616,5.86736,13000000.0
2006-10-31 12:02:00,5.86821,5.86821,5.86608,5.86676,15000000.0
2006-10-31 12:03:00,5.86689,5.86747,5.86639,5.86717,11000000.0
2006-10-31 12:04:00,5.8672,5.86754,5.86667,5.86681,9000000.0
2006-10-31 12:05:00,5.8678,5.8678,5.86622,5.86627,9000000.0
2006-10-31 12:06:00,5.86694,5.86734,5.86515,5.86597,15000000.0
2006-10-31 12:07:00,5.86648,5.86648,5.86532,5.86532,11000000.0
2006-10-31 12:08:00,5.86552,5.86637,5.86489,5.86489,8000000.0
2006-10-31 12:09:00,5.86577,5.86577,5.8644,5.86473,18000000.0
2006-10-31 12:10:00,5.86563,5.86614,5.86419,5.86525,14000000.0
2006-10-31 12:11:00,5.86619,5.86629,5.86566,5.8661,9000000.0
2006-10-31 12:12:00,5.86592,5.8663,5.86479,5.86542,18000000.0
2006-10-31 12:13:00,5.86627,5.86627,5.86552,5.86617,12000000.0
2006-10-31 12:14:00,5.86476,5.86651,5.86472,5.86651,10000000.0
2006-10-31 12:15:00,5.86642,5.86655,5.86425,5.86439,8000000.0
2006-10-31 12:16:00,5.86524,5.86541,5.86343,5.86512,14000000.0
2006-10-31 12:17:00,5.86591,5.86591,5.86428,5.86471,13000000.0
2006-10-31 12:18:00,5.86435,5.86512,5.86378,5.86486,10000000.0
2006-10-31 12:19:00,5.86482,5.86541,5.86429,5.86495,11000000.0
2006-10-31 12:20:00,5.86523,5.86567,5.86433,5.86567,8000000.0
2006-10-31 12:21:00,5.86529,5.86602,5.8644,5.8652,20000000.0
2006-10-31 12:22:00,5.86535,5.8655,5.86462,5.86511,14000000.0
2006-10-31 12:23:00,5.86577,5.86588,5.86464,5.86488,11000000.0
2006-10-31 12:24:00,5.86426,5.86587,5.86388,5.86505,17000000.0
2006-10-31 12:25:00,5.86496,5.8667,5.86496,5.8667,12000000.0
2006-10-31 12:26:00,5.86633,5.86684,5.86574,5.86631,7000000.0
2006-10-31 12:27:00,5.86564,5.86645,5.86529,5.86645,7000000.0
2006-10-31 12:28:00,5.86684,5.86719,5.86599,5.86718,19000000.0
2006-10-31 12:29:00,5.86619,5.86622,5.8649,5.86608,12000000.0
2006-10-31 12:30:00,5.86666,5.86687,5.86576,5.86669,10000000.0
2006-10-31 12:31:00,5.86611,5.86671,5.86487,5.86487,12000000.0
2006-10-31 12:32:00,5.86642,5.8666,5.86538,5.86587,12000000.0
2006-10-31 12:33:00,5.8663,5.86765,5.86616,5.86708,15000000.0
2006-10-31 12:34:00,5.86679,5.8672,5.86556,5.86632,12000000.0
2006-10-31 12:35:00,5.86566,5.86742,5.86566,5.86723,12000000.0
2006-10-31 12:36:00,5.86638,5.86736,5.86603,5.86656,15000000.0
2006-10-31 12:37:00,5.867,5.867,5.86629,5.86689,8000000.0
2006-10-31 12:38:00,5.86724,5.86746,5.8671,5.86734,15000000.0
2006-10-31 12:39:00,5.8675,5.8677,5.86743,5.86744,14000000.0
2006-10-31 12:40:00,5.86792,5.86887,5.86792,5.86874,18000000.0
2006-10-31 12:41:00,5.8685,5.86869,5.86814,5.86844,11000000.0
2006-10-31 12:42:00,5.86788,5.86807,5.86767,5.86779,17000000.0
2006-10-31 12:43:00,5.86791,5.868,5.86774,5.86795,11000000.0
2006-10-31 12:44:00,5.86801,5.86821,5.8679,5.86799,13000000.0
2006-10-31 12:45:00,5.86796,5.86805,5.86769,5.86793,10000000.0
2006-10-31 12:46:00,5.86785,5.86818,5.86772,5.86787,20000000.0
2006-10-31 12:47:00,5.86779,5.86794,5.86743,5.86761,10000000.0
2006-10-31 12:48:00,5.86743,5.86784,5.86743,5.86775,10000000.0
2006-10-31 12:49:00,5.86764,5.86784,5.86747,5.86747,15000000.0
2006-10-31 12:50:00,5.86737,5.86748,5.86692,5.86698,14000000.0
2006-10-31 12:51:00,5.86692,5.86751,5.86692,5.86718,14000000.0
2006-10-31 12:52:00,5.86697,5.86713,5.86669,5.86711,9000000.0
2006-10-31 12:53:00,5.86734,5.86765,5.86701,5.86706,9000000.0
2006-10-31 12:54:00,5.86706,5.86753,5.86706,5.86741,20000000.0
2006-10-31 12:55:00,5.86771,5.86782,5.86754,5.86767,12000000.0
2006-10-31 12:56:00,5.86767,5.86852,5.86767,5.86833,7000000.0
2006-10-31 12:57:00,5.8686,5.86867,5.86803,5.8684,13000000.0
2006-10-31 12:58:00,5.86827,5.86872,5.86821,5.86839,16000000.0
2006-10-31 12:59:00,5.86855,5.86894,5.86846,5.86894,14000000.0
2006-10-31 13:00:00,5.86895,5.86895,5.86837,5.86882,12000000.0
2006-10-31 13:01:00,5.86886,5.8689,5.86838,5.86838,17000000.0
2006-10-31 13:02:00,5.86839,5.86867,5.8682,5.86831,10000000.0
2006-10-31 13:03:00,5.86827,5.86842,5.86756,5.86842,22000000.0
2006-10-31 13:04:00,5.86874,5.86976,5.86864,5.86976,20000000.0
2006-10-31 13:05:00,5.86965,5.86977,5.869,5.8691,14000000.0
2006-10-31 13:06:00,5.86918,5.86938,5.86869,5.86869,17000000.0
2006-10-31 13:07:00,5.86857,5.86886,5.86812,5.86812,22000000.0
2006-10-31 13:08:00,5.86763,5.86834,5.86763,5.86796,12000000.0
2006-10-31 13:09:00,5.86826,5.86884,5.86826,5.86873,12000000.0
2006-10-31 13:10:00,5.86888,5.86912,5.86888,5.86893,20000000.0
2006-10-31 13:11:00,5.86912,5.86941,5.86885,5.86911,12000000.0
2006-10-31 13:12:00,5.86903,5.86905,5.8687,5.86894,16000000.0
2006-10-31 13:13:00,5.86866,5.869,5.86866,5.86886,14000000.0
2006-10-31 13:14:00,5.86887,5.86904,5.86859,5.86887,17000000.0
2006-10-31 13:15:00,5.8687,5.8689,5.86853,5.8688,7000000.0
2006-10-31 13:16:00,5.8689,5.8689,5.86802,5.86837,9000000.0
2006-10-31 13:17:00,5.86827,5.86847,5.86821,5.86841,15000000.0
2006-10-31 13:18:00,5.86875,5.86875,5.86839,5.86869,17000000.0
2006-10-31 13:19:00,5.86864,5.86866,5.86828,5.86828,15000000.0
2006-10-31 13:20:00,5.86833,5.86854,5.86795,5.86854,12000000.0
2006-10-31 13:21:00,5.86846,5.86848,5.86795,5.868,24000000.0
2006-10-31 13:22:00,5.86812,5.86833,5.86778,5.86778,12000000.0
2006-10-31 13:23:00,5.8677,5.86816,5.8677,5.86789,12000000.0
2006-10-31 13:24:00,5.86816,5.86816,5.86793,5.86815,18000000.0
2006-10-31 13:25:00,5.86804,5.86895,5.86804,5.86895,12000000.0
2006-10-31 13:26:00,5.86877,5.86882,5.86847,5.86847,12000000.0
2006-10-31 13:27:00,5.86875,5.86892,5.86856,5.86857,9000000.0
2006-10-31 13:28:00,5.86834,5.86868,5.8683,5.86855,15000000.0
2006-10-31 13:29:00,5.86846,5.86867,5.86846,5.86865,14000000.0
2006-10-31 13:30:00,5.86845,5.86864,5.86808,5.86864,11000000.0
2006-10-31 13:31:00,5.86852,5.86852,5.868,5.86824,11000000.0
2006-10-31 13:32:00,5.86815,5.86815,5.86761,5.8681,8000000.0
2006-10-31 13:33:00,5.86793,5.86811,5.86767,5.86811,14000000.0
2006-10-31 13:34:00,5.86785,5.86825,5.86785,5.86811,11000000.0
2006-10-31 13:35:00,5.86795,5.86831,5.86795,5.86795,16000000.0
2006-10-31 13:36:00,5.86784,5.86784,5.86723,5.86723,8000000.0
2006-10-31 13:37:00,5.86742,5.86776,5.86724,5.86765,17000000.0
2006-10-31 13:38:00,5.86747,5.86804,5.86747,5.86778,14000000.0
2006-10-31 13:39:00,5.8681,5.8681,5.86784,5.86785,10000000.0
2006-10-31 13:40:00,5.86806,5.8682,5.868,5.8681,8000000.0
2006-10-31 13:41:00,5.86809,5.86826,5.86794,5.86818,11000000.0
2006-10-31 13:42:00,5.86804,5.86839,5.86788,5.86838,14000000.0
2006-10-31 13:43:00,5.86819,5.86825,5.86794,5.8681,11000000.0
2006-10-31 13:44:00,5.86833,5.8684,5.86806,5.86818,11000000.0
2006-10-31 13:45:00,5.86798,5.86804,5.86754,5.86754,14000000.0
2006-10-31 13:46:00,5.86751,5.86797,5.86751,5.86766,11000000.0
2006-10-31 13:47:00,5.86732,5.86749,5.8672,5.86732,13000000.0
2006-10-31 13:48:00,5.86736,5.86762,5.86719,5.86736,14000000.0
2006-10-31 13:49:00,5.86717,5.86755,5.86708,5.86745,12000000.0
2006-10-31 13:50:00,5.86748,5.86754,5.86722,5.86739,16000000.0
2006-10-31 13:51:00,5.8672,5.86748,5.86676,5.8673,14000000.0
2006-10-31 13:52:00,5.86719,5.86791,5.86719,5.86791,10000000.0
2006-10-31 13:53:00,5.86804,5.86807,5.86741,5.86741,10000000.0
2006-10-31 13:54:00,5.86755,5.86759,5.86736,5.86743,8000000.0
2006-10-31 13:55:00,5.86737,5.86752,5.86719,5.86737,13000000.0
2006-10-31 13:56:00,5.8672,5.86747,5.86709,5.86735,17000000.0
2006-10-31 13:57:00,5.86728,5.86759,5.86728,5.86747,13000000.0
2006-10-31 13:58:00,5.86745,5.86749,5.867,5.86735,7000000.0
2006-10-31 13:59:00,5.86709,5.8673,5.86684,5.86684,9000000.0
2006-10-31 14:00:00,5.86661,5.86668,5.86604,5.86622,7000000.0
2006-10-31 14:01:00,5.86625,5.86626,5.86603,5.86625,11000000.0
2006-10-31 14:02:00,5.86598,5.86621,5.86552,5.86557,19000000.0
2006-10-31 14:03:00,5.86544,5.86576,5.86544,5.86576,13000000.0
2006-10-31 14:04:00,5.86568,5.86571,5.86514,5.86569,22000000.0
2006-10-31 14:05:00,5.86585,5.86585,5.86508,5.86508,17000000.0
2006-10-31 14:06:00,5.86526,5.86542,5.86495,5.86512,11000000.0
2006-10-31 14:07:00,5.86531,5.86531,5.86467,5.86485,9000000.0
2006-10-31 14:08:00,5.8647,5.86489,5.8646,5.86483,11000000.0
2006-10-31 14:09:00,5.86492,5.86507,5.86459,5.86504,12000000.0
2006-10-31 14:10:00,5.86508,5.86517,5.86476,5.86488,13000000.0
2006-10-31 14:11:00,5.86472,5.86478,5.86442,5.86478,14000000.0
2006-10-31 14:12:00,5.86455,5.86455,5.86411,5.86414,11000000.0
2006-10-31 14:13:00,5.86426,5.86473,5.8641,5.86466,11000000.0
2006-10-31 14:14:00,5.86498,5.86502,5.86468,5.86486,7000000.0
2006-10-31 14:15:00,5.86497,5.8652,5.86463,5.86466,14000000.0
2006-10-31 14:16:00,5.86452,5.86483,5.86409,5.86434,13000000.0
2006-10-31 14:17:00,5.86432,5.86432,5.86395,5.86425,22000000.0
2006-10-31 14:18:00,5.86444,5.8648,5.86432,5.8648,15000000.0
2006-10-31 14:19:00,5.86496,5.86532,5.86487,5.86531,12000000.0
2006-10-31 14:20:00,5.86566,5.86676,5.86566,5.86676,7000000.0
2006-10-31 14:21:00,5.86705,5.86705,5.86656,5.86656,13000000.0
2006-10-31 14:22:00,5.86679,5.8669,5.86649,5.86659,8000000.0
2006-10-31 14:23:00,5.8667,5.86692,5.86647,5.86665,11000000.0
2006-10-31 14:24:00,5.86639,5.86669,5.86597,5.86597,13000000.0
2006-10-31 14:25:00,5.86586,5.86588,5.8653,5.86546,15000000.0
2006-10-31 14:26:00,5.86548,5.86548,5.86514,5.86536,8000000.0
2006-10-31 14:27:00,5.86553,5.86567,5.86533,5.86535,10000000.0
2006-10-31 14:28:00,5.86511,5.86564,5.86511,5.8653,11000000.0
2006-10-31 14:29:00,5.86531,5.86575,5.86514,5.86575,21000000.0
2006-10-31 14:30:00,5.86578,5.8662,5.86577,5.86607,11000000.0
2006-10-31 14:31:00,5.86603,5.86615,5.86578,5.86582,17000000.0
2006-10-31 14:32:00,5.86598,5.86606,5.86546,5.86567,15000000.0
2006-10-31 14:33:00,5.86561,5.86572,5.8654,5.86566,8000000.0
2006-10-31 14:34:00,5.86574,5.8658,5.86558,5.86561,9000000.0
2006-10-31 14:35:00,5.86553,5.86636,5.86553,5.86624,11000000.0
2006-10-31 14:36:00,5.86564,5.866,5.86538,5.86556,15000000.0
2006-10-31 14:37:00,5.86552,5.86552,5.86513,5.86531,8000000.0
2006-10-31 14:38:00,5.86547,5.86561,5.86499,5.86499,10000000.0
2006-10-31 14:39:00,5.8654,5.86572,5.86537,5.86537,19000000.0
2006-10-31 14:40:00,5.86519,5.8657,5.86519,5.8653,15000000.0
2006-10-31 14:41:00,5.8655,5.86574,5.86524,5.86547,15000000.0
2006-10-31 14:42:00,5.86565,5.86615,5.86565,5.86589,17000000.0
2006-10-31 14:43:00,5.86589,5.86609,5.86566,5.86576,15000000.0
2006-10-31 14:44:00,5.86561,5.86578,5.86551,5.86574,15000000.0
2006-10-31 14:45:00,5.86572,5.86582,5.86555,5.86582,9000000.0
2006-10-31 14:46:00,5.86568,5.86568,5.86526,5.86526,11000000.0
2006-10-31 14:47:00,5.86523,5.86583,5.86523,5.86583,12000000.0
2006-10-31 14:48:00,5.86577,5.86593,5.86565,5.86593,12000000.0
2006-10-31 14:49:00,5.86571,5.86594,5.86563,5.86577,12000000.0
2006-10-31 14:50:00,5.86556,5.86577,5.86529,5.86548,15000000.0
2006-10-31 14:51:00,5.86518,5.86554,5.86517,5.86521,10000000.0
2006-10-31 14:52:00,5.8654,5.86579,5.86536,5.86547,13000000.0
2006-10-31 14:53:00,5.86524,5.86571,5.86524,5.86571,13000000.0
2006-10-31 14:54:00,5.86537,5.8654,5.86393,5.86457,9000000.0
2006-10-31 14:55:00,5.86458,5.8654,5.86401,5.86401,16000000.0
2006-10-31 14:56:00,5.86388,5.86553,5.8638,5.8651,15000000.0
2006-10-31 14:57:00,5.86489,5.86489,5.86369,5.8646,15000000.0
2006-10-31 14:58:00,5.86469,5.86484,5.86357,5.86419,11000000.0
2006-10-31 14:59:00,5.86487,5.86487,5.86379,5.86442,14000000.0
2006-10-31 15:00:00,5.8647,5.86489,5.86375,5.86485,18000000.0
2006-10-31 15:01:00,5.86365,5.86532,5.86365,5.86464,12000000.0
2006-10-31 15:02:00,5.86517,5.86522,5.86388,5.86464,7000000.0
2006-10-31 15:03:00,5.86449,5.86579,5.86424,5.86556,18000000.0
2006-10-31 15:04:00,5.86459,5.86576,5.86402,5.86478,21000000.0
2006-10-31 15:05:00,5.86486,5.86486,5.86261,5.86453,13000000.0
2006-10-31 15:06:00,5.86463,5.86463,5.86283,5.86319,14000000.0
2006-10-31 15:07:00,5.86457,5.86457,5.86289,5.86404,22000000.0
2006-10-31 15:08:00,5.8641,5.86417,5.86306,5.86417,10000000.0
2006-10-31 15:09:00,5.86316,5.86407,5.86275,5.86407,9000000.0
2006-10-31 15:10:00,5.86394,5.86394,5.86256,5.86306,14000000.0
2006-10-31 15:11:00,5.86318,5.86362,5.86171,5.86326,12000000.0
2006-10-31 15:12:00,5.86355,5.86409,5.86255,5.86409,13000000.0
2006-10-31 15:13:00,5.86255,5.86427,5.8623,5.86427,12000000.0
2006-10-31 15:14:00,5.86341,5.86463,5.863,5.86463,10000000.0
2006-10-31 15:15:00,5.86542,5.86542,5.86347,5.86517,16000000.0
2006-10-31 15:16:00,5.86407,5.86579,5.86377,5.86466,15000000.0
2006-10-31 15:17:00,5.8647,5.86512,5.8635,5.86483,14000000.0
2006-10-31 15:18:00,5.86464,5.86506,5.8632,5.86334,12000000.0
2006-10-31 15:19:00,5.86342,5.86418,5.86324,5.86378,11000000.0
2006-10-31 15:20:00,5.86358,5.86358,5.86158,5.86232,14000000.0
2006-10-31 15:21:00,5.86206,5.86285,5.86084,5.86099,14000000.0
2006-10-31 15:22:00,5.86114,5.86164,5.86043,5.86139,10000000.0
2006-10-31 15:23:00,5.86062,5.86123,5.86055,5.86123,11000000.0
2006-10-31 15:24:00,5.86081,5.86103,5.85998,5.86103,10000000.0
2006-10-31 15:25:00,5.85995,5.86132,5.85958,5.85958,16000000.0
2006-10-31 15:26:00,5.86009,5.86047,5.85867,5.86002,15000000.0
2006-10-31 15:27:00,5.85984,5.85984,5.85807,5.85807,10000000.0
2006-10-31 15:28:00,5.8582,5.85849,5.85774,5.85826,11000000.0
2006-10-31 15:29:00,5.85892,5.85892,5.85731,5.85816,19000000.0
2006-10-31 15:30:00,5.85667,5.86032,5.85667,5.86032,10000000.0
2006-10-31 15:31:00,5.85939,5.8603,5.85823,5.85964,14000000.0
2006-10-31 15:32:00,5.8586,5.86001,5.85778,5.86,12000000.0
2006-10-31 15:33:00,5.86102,5.86154,5.85924,5.86154,20000000.0
2006-10-31 15:34:00,5.86111,5.86176,5.86043,5.86149,12000000.0
2006-10-31 15:35:00,5.86164,5.86224,5.8604,5.86224,12000000.0
2006-10-31 15:36:00,5.86242,5.86286,5.86119,5.86119,10000000.0
2006-10-31 15:37:00,5.86343,5.86349,5.86172,5.86217,10000000.0
2006-10-31 15:38:00,5.86251,5.86311,5.86102,5.86198,13000000.0
2006-10-31 15:39:00,5.86276,5.86297,5.86137,5.86195,7000000.0
2006-10-31 15:40:00,5.86222,5.8624,5.86141,5.86205,10000000.0
2006-10-31 15:41:00,5.86175,5.86218,5.8609,5.86218,9000000.0
2006-10-31 15:42:00,5.86233,5.86371,5.86186,5.86351,13000000.0
2006-10-31 15:43:00,5.86274,5.86332,5.86168,5.86241,16000000.0
2006-10-31 15:44:00,5.86233,5.86323,5.86177,5.86242,14000000.0
2006-10-31 15:45:00,5.86133,5.86315,5.86133,5.86315,15000000.0
2006-10-31 15:46:00,5.86291,5.86338,5.86144,5.86235,13000000.0
2006-10-31 15:47:00,5.86216,5.8625,5.86112,5.86232,9000000.0
2006-10-31 15:48:00,5.8613,5.8629,5.8613,5.8629,21000000.0
2006-10-31 15:49:00,5.86281,5.86281,5.86071,5.86267,23000000.0
2006-10-31 15:50:00,5.86308,5.86308,5.86157,5.86181,12000000.0
2006-10-31 15:51:00,5.86343,5.86405,5.86181,5.86274,19000000.0
2006-10-31 15:52:00,5.86298,5.86298,5.86098,5.8622,15000000.0
2006-10-31 15:53:00,5.86199,5.86211,5.86022,5.8605,14000000.0
2006-10-31 15:54:00,5.86141,5.86216,5.86046,5.86216,15000000.0
2006-10-31 15:55:00,5.86195,5.86226,5.86066,5.86181,12000000.0
2006-10-31 15:56:00,5.86171,5.86244,5.86055,5.86145,18000000.0
2006-10-31 15:57:00,5.86198,5.86199,5.86055,5.86148,10000000.0
2006-10-31 15:58:00,5.86212,5.86293,5.8611,5.86293,22000000.0
2006-10-31 15:59:00,5.86243,5.86273,5.86143,5.86267,12000000.0
2006-10-31 16:00:00,5.8617,5.8624,5.86074,5.86136,12000000.0
2006-10-31 16:01:00,5.86104,5.86135,5.85993,5.86109,12000000.0
2006-10-31 16:02:00,5.86221,5.86221,5.86026,5.86126,13000000.0
2006-10-31 16:03:00,5.86039,5.86039,5.85826,5.85972,13000000.0
2006-10-31 16:04:00,5.86014,5.86014,5.85826,5.85912,11000000.0
2006-10-31 16:05:00,5.85855,5.85998,5.85855,5.85938,9000000.0
2006-10-31 16:06:00,5.86025,5.86067,5.85924,5.85949,14000000.0
2006-10-31 16:07:00,5.86026,5.86027,5.85919,5.85938,15000000.0
2006-10-31 16:08:00,5.86001,5.8606,5.85874,5.85926,15000000.0
2006-10-31 16:09:00,5.85889,5.86002,5.85835,5.85946,17000000.0
2006-10-31 16:10:00,5.85901,5.85987,5.85898,5.85926,14000000.0
2006-10-31 16:11:00,5.86044,5.86097,5.85931,5.86097,9000000.0
2006-10-31 16:12:00,5.86071,5.86131,5.85887,5.86012,15000000.0
2006-10-31 16:13:00,5.85927,5.86089,5.85927,5.8605,14000000.0
2006-10-31 16:14:00,5.86078,5.86078,5.85907,5.85989,12000000.0
2006-10-31 16:15:00,5.86027,5.86027,5.85875,5.85939,14000000.0
2006-10-31 16:16:00,5.858,5.86056,5.858,5.86007,13000000.0
2006-10-31 16:17:00,5.86025,5.86025,5.85892,5.859,18000000.0
2006-10-31 16:18:00,5.85869,5.86065,5.85861,5.85898,13000000.0
2006-10-31 16:19:00,5.8606,5.86078,5.85925,5.85968,8000000.0
2006-10-31 16:20:00,5.85968,5.86004,5.85896,5.85899,13000000.0
2006-10-31 16:21:00,5.85899,5.85989,5.85894,5.85899,12000000.0
2006-10-31 16:22:00,5.85952,5.8606,5.85935,5.85951,11000000.0
2006-10-31 16:23:00,5.85888,5.86099,5.85873,5.8605,14000000.0
2006-10-31 16:24:00,5.86004,5.86004,5.85874,5.85874,15000000.0
2006-10-31 16:25:00,5.85885,5.85987,5.8586,5.85987,11000000.0
2006-10-31 16:26:00,5.85946,5.85982,5.85851,5.85851,8000000.0
2006-10-31 16:27:00,5.85856,5.85947,5.85856,5.85919,10000000.0
2006-10-31 16:28:00,5.85951,5.85972,5.85838,5.85896,15000000.0
2006-10-31 16:29:00,5.85885,5.85956,5.85806,5.85956,7000000.0
2006-10-31 16:30:00,5.85943,5.86081,5.8591,5.86037,16000000.0
2006-10-31 16:31:00,5.86045,5.86066,5.85931,5.85931,14000000.0
2006-10-31 16:32:00,5.86041,5.86094,5.85954,5.85975,7000000.0
2006-10-31 16:33:00,5.86006,5.86052,5.85889,5.85889,8000000.0
2006-10-31 16:34:00,5.86071,5.86071,5.85861,5.85947,8000000.0
2006-10-31 16:35:00,5.86039,5.86098,5.85954,5.86064,9000000.0
2006-10-31 16:36:00,5.8601,5.86079,5.85984,5.85997,13000000.0
2006-10-31 16:37:00,5.86096,5.86112,5.86076,5.86093,18000000.0
2006-10-31 16:38:00,5.86048,5.86062,5.85878,5.85878,18000000.0
2006-10-31 16:39:00,5.86027,5.86046,5.8592,5.85941,20000000.0
2006-10-31 16:40:00,5.8596,5.86008,5.85881,5.85997,13000000.0
2006-10-31 16:41:00,5.85983,5.86032,5.85872,5.8597,20000000.0
2006-10-31 16:42:00,5.86021,5.86027,5.85847,5.85938,18000000.0
2006-10-31 16:43:00,5.85937,5.86026,5.85857,5.85899,15000000.0
2006-10-31 16:44:00,5.85913,5.86016,5.85901,5.8598,20000000.0
2006-10-31 16:45:00,5.85968,5.85991,5.85834,5.85991,13000000.0
2006-10-31 16:46:00,5.85954,5.86008,5.85827,5.85907,15000000.0
2006-10-31 16:47:00,5.86011,5.86022,5.85877,5.85979,8000000.0
2006-10-31 16:48:00,5.85895,5.86027,5.8585,5.86027,11000000.0
2006-10-31 16:49:00,5.86003,5.8601,5.85837,5.8601,12000000.0
2006-10-31 16:50:00,5.86004,5.86004,5.85843,5.85867,15000000.0
2006-10-31 16:51:00,5.85892,5.86033,5.85892,5.85968,18000000.0
2006-10-31 16:52:00,5.85967,5.86024,5.85876,5.85876,14000000.0
2006-10-31 16:53:00,5.85903,5.85988,5.85877,5.85956,8000000.0
2006-10-31 16:54:00,5.85896,5.85979,5.8585,5.85979,11000000.0
2006-10-31 16:55:00,5.85977,5.85986,5.85853,5.85944,12000000.0
2006-10-31 16:56:00,5.85895,5.85939,5.85794,5.85814,10000000.0
2006-10-31 16:57:00,5.85808,5.85823,5.85645,5.85683,8000000.0
2006-10-31 16:58:00,5.855,5.85536,5.85434,5.85468,9000000.0
2006-10-31 16:59:00,5.85477,5.85477,5.85335,5.85428,13000000.0
2006-10-31 17:00:00,5.85464,5.85464,5.85155,5.85206,11000000.0
2006-10-31 17:01:00,5.85124,5.85124,5.84808,5.84818,12000000.0
2006-10-31 17:02:00,5.84977,5.85154,5.84808,5.85154,10000000.0
2006-10-31 17:03:00,5.85216,5.85216,5.84975,5.85059,16000000.0
2006-10-31 17:04:00,5.8513,5.85133,5.85024,5.85097,13000000.0
2006-10-31 17:05:00,5.85034,5.85093,5.8479,5.84871,16000000.0
2006-10-31 17:06:00,5.84747,5.84768,5.84333,5.84333,12000000.0
2006-10-31 17:07:00,5.84228,5.84257,5.84096,5.84111,8000000.0
2006-10-31 17:08:00,5.83928,5.83932,5.83676,5.83932,21000000.0
2006-10-31 17:09:00,5.83836,5.83836,5.83725,5.83801,16000000.0
2006-10-31 17:10:00,5.83845,5.83845,5.83589,5.83627,11000000.0
2006-10-31 17:11:00,5.83536,5.83597,5.83503,5.83597,11000000.0
2006-10-31 17:12:00,5.8354,5.83554,5.83415,5.83539,9000000.0
2006-10-31 17:13:00,5.8358,5.8362,5.835,5.83588,9000000.0
2006-10-31 17:14:00,5.83622,5.83727,5.83556,5.83727,17000000.0
2006-10-31 17:15:00,5.83816,5.83897,5.837,5.83757,11000000.0
2006-10-31 17:16:00,5.83739,5.83918,5.83739,5.83832,15000000.0
2006-10-31 17:17:00,5.8396,5.8396,5.83749,5.83755,13000000.0
2006-10-31 17:18:00,5.8374,5.83778,5.83582,5.83765,15000000.0
2006-10-31 17:19:00,5.83698,5.83698,5.83451,5.83651,17000000.0
2006-10-31 17:20:00,5.83639,5.83691,5.83548,5.83548,12000000.0
2006-10-31 17:21:00,5.83579,5.83607,5.83488,5.8351,7000000.0
2006-10-31 17:22:00,5.83462,5.83575,5.83379,5.8355,14000000.0
2006-10-31 17:23:00,5.83559,5.83559,5.83325,5.83483,13000000.0
2006-10-31 17:24:00,5.83467,5.8357,5.83401,5.83411,9000000.0
2006-10-31 17:25:00,5.83372,5.83393,5.83111,5.83119,11000000.0
2006-10-31 17:26:00,5.83081,5.83081,5.82888,5.8304,16000000.0
2006-10-31 17:27:00,5.8307,5.83185,5.83002,5.83185,9000000.0
2006-10-31 17:28:00,5.83052,5.83056,5.82827,5.82928,15000000.0
2006-10-31 17:29:00,5.82902,5.8298,5.82858,5.82921,11000000.0
2006-10-31 17:30:00,5.82869,5.82885,5.82615,5.82742,19000000.0
2006-10-31 17:31:00,5.82729,5.82867,5.82701,5.82827,11000000.0
2006-10-31 17:32:00,5.8291,5.8291,5.82745,5.82795,9000000.0
2006-10-31 17:33:00,5.82768,5.82779,5.82603,5.82779,10000000.0
2006-10-31 17:34:00,5.82717,5.82848,5.82612,5.82733,14000000.0
2006-10-31 17:35:00,5.82705,5.82732,5.82527,5.82566,13000000.0
2006-10-31 17:36:00,5.82541,5.82719,5.82511,5.82687,11000000.0
2006-10-31 17:37:00,5.82652,5.82712,5.82442,5.82479,15000000.0
2006-10-31 17:38:00,5.82623,5.82703,5.82559,5.82674,17000000.0
2006-10-31 17:39:00,5.82674,5.82722,5.82557,5.82697,8000000.0
2006-10-31 17:40:00,5.82714,5.82806,5.82574,5.82732,12000000.0
2006-10-31 17:41:00,5.82737,5.82884,5.82665,5.82748,21000000.0
2006-10-31 17:42:00,5.82848,5.82934,5.82777,5.82934,13000000.0
2006-10-31 17:43:00,5.82921,5.82989,5.82807,5.82916,11000000.0
2006-10-31 17:44:00,5.82888,5.82936,5.82688,5.82688,19000000.0
2006-10-31 17:45:00,5.82787,5.82979,5.82783,5.82955,10000000.0
2006-10-31 17:46:00,5.82942,5.82942,5.82765,5.82879,13000000.0
2006-10-31 17:47:00,5.82848,5.82848,5.82726,5.82799,9000000.0
2006-10-31 17:48:00,5.82915,5.82998,5.82823,5.82902,14000000.0
2006-10-31 17:49:00,5.82924,5.82989,5.82841,5.82911,14000000.0
2006-10-31 17:50:00,5.83008,5.83008,5.82845,5.82906,17000000.0
2006-10-31 17:51:00,5.82924,5.82999,5.8289,5.82971,13000000.0
2006-10-31 17:52:00,5.82984,5.83174,5.82943,5.83174,24000000.0
2006-10-31 17:53:00,5.83178,5.83261,5.83133,5.83244,16000000.0
2006-10-31 17:54:00,5.83271,5.83271,5.83077,5.83198,16000000.0
2006-10-31 17:55:00,5.83107,5.83246,5.83082,5.83116,13000000.0
2006-10-31 17:56:00,5.832,5.83205,5.83044,5.83076,15000000.0
2006-10-31 17:57:00,5.83212,5.83304,5.8315,5.83286,10000000.0
2006-10-31 17:58:00,5.83253,5.83253,5.83014,5.83208,15000000.0
2006-10-31 17:59:00,5.83203,5.83372,5.83203,5.83359,13000000.0
2006-10-31 18:00:00,5.83313,5.83313,5.83197,5.83236,7000000.0
2006-10-31 18:01:00,5.832,5.83246,5.83069,5.83165,18000000.0
2006-10-31 18:02:00,5.83156,5.83185,5.82969,5.83117,17000000.0
2006-10-31 18:03:00,5.83088,5.8312,5.82921,5.8306,16000000.0
2006-10-31 18:04:00,5.83117,5.83194,5.83102,5.83115,14000000.0
2006-10-31 18:05:00,5.83168,5.83211,5.83064,5.8321,13000000.0
2006-10-31 18:06:00,5.83207,5.83209,5.83069,5.83208,18000000.0
2006-10-31 18:07:00,5.83219,5.83247,5.83107,5.83141,12000000.0
2006-10-31 18:08:00,5.83084,5.83174,5.83026,5.83124,18000000.0
2006-10-31 18:09:00,5.83029,5.8314,5.83006,5.83078,12000000.0
2006-10-31 18:10:00,5.83147,5.83147,5.83004,5.83138,13000000.0
2006-10-31 18:11:00,5.83121,5.83138,5.82993,5.83083,10000000.0
2006-10-31 18:12:00,5.82948,5.83059,5.82886,5.8297,11000000.0
2006-10-31 18:13:00,5.82964,5.83067,5.82956,5.83067,14000000.0
2006-10-31 18:14:00,5.83061,5.83061,5.82938,5.82996,10000000.0
2006-10-31 18:15:00,5.8303,5.83057,5.82892,5.83057,10000000.0
2006-10-31 18:16:00,5.83099,5.83106,5.82939,5.83041,9000000.0
2006-10-31 18:17:00,5.83025,5.83025,5.82936,5.83011,18000000.0
2006-10-31 18:18:00,5.8303,5.8303,5.82845,5.82978,14000000.0
2006-10-31 18:19:00,5.8296,5.82972,5.82868,5.82892,10000000.0
2006-10-31 18:20:00,5.82915,5.82994,5.82806,5.82994,15000000.0
2006-10-31 18:21:00,5.83055,5.83055,5.82895,5.83013,18000000.0
2006-10-31 18:22:00,5.83037,5.83037,5.82908,5.83031,14000000.0
2006-10-31 18:23:00,5.8307,5.8307,5.82919,5.82977,7000000.0
2006-10-31 18:24:00,5.82962,5.82994,5.82862,5.82932,9000000.0
2006-10-31 18:25:00,5.82971,5.82971,5.82781,5.82857,13000000.0
2006-10-31 18:26:00,5.82842,5.82907,5.82766,5.82899,16000000.0
2006-10-31 18:27:00,5.82935,5.83035,5.82823,5.82882,14000000.0
2006-10-31 18:28:00,5.82903,5.82909,5.82827,5.82896,13000000.0
2006-10-31 18:29:00,5.82922,5.83022,5.82909,5.82916,11000000.0
2006-10-31 18:30:00,5.82978,5.83093,5.82954,5.83029,16000000.0
2006-10-31 18:31:00,5.82933,5.82976,5.82768,5.82768,12000000.0
2006-10-31 18:32:00,5.82719,5.82893,5.82719,5.82835,11000000.0
2006-10-31 18:33:00,5.82816,5.82816,5.82683,5.82774,13000000.0
2006-10-31 18:34:00,5.82811,5.82811,5.82625,5.82749,13000000.0
2006-10-31 18:35:00,5.82762,5.82762,5.82591,5.82675,18000000.0
2006-10-31 18:36:00,5.82679,5.82765,5.8256,5.82731,18000000.0
2006-10-31 18:37:00,5.82729,5.8284,5.82629,5.8284,18000000.0
2006-10-31 18:38:00,5.82798,5.82895,5.82755,5.82895,11000000.0
2006-10-31 18:39:00,5.82897,5.82897,5.82769,5.82863,11000000.0
2006-10-31 18:40:00,5.82863,5.82921,5.82792,5.82792,14000000.0
2006-10-31 18:41:00,5.82921,5.82971,5.82807,5.82934,16000000.0
2006-10-31 18:42:00,5.82943,5.83004,5.82836,5.8293,14000000.0
2006-10-31 18:43:00,5.82807,5.82888,5.82724,5.82743,10000000.0
2006-10-31 18:44:00,5.82667,5.8275,5.8261,5.82721,13000000.0
2006-10-31 18:45:00,5.82703,5.82765,5.82586,5.82702,13000000.0
2006-10-31 18:46:00,5.82715,5.82715,5.82518,5.82693,12000000.0
2006-10-31 18:47:00,5.82603,5.82726,5.82598,5.82716,14000000.0
2006-10-31 18:48:00,5.8256,5.82703,5.8255,5.82681,15000000.0
2006-10-31 18:49:00,5.82724,5.82774,5.8261,5.82627,12000000.0
2006-10-31 18:50:00,5.82634,5.82681,5.82605,5.82605,9000000.0
2006-10-31 18:51:00,5.82716,5.82876,5.82617,5.82811,17000000.0
2006-10-31 18:52:00,5.82947,5.82965,5.82831,5.82951,9000000.0
2006-10-31 18:53:00,5.82972,5.83001,5.82847,5.83001,14000000.0
2006-10-31 18:54:00,5.82978,5.83017,5.82875,5.83014,14000000.0
2006-10-31 18:55:00,5.83054,5.83067,5.82892,5.82993,10000000.0
2006-10-31 18:56:00,5.83038,5.8304,5.82807,5.82807,16000000.0
2006-10-31 18:57:00,5.82834,5.82914,5.82791,5.82914,17000000.0
2006-10-31 18:58:00,5.82871,5.8298,5.82802,5.82802,14000000.0
2006-10-31 18:59:00,5.8288,5.82959,5.82826,5.82859,14000000.0
2006-10-31 19:00:00,5.82834,5.8306,5.82834,5.83022,15000000.0
2006-10-31 19:01:00,5.82977,5.83043,5.82888,5.82951,15000000.0
2006-10-31 19:02:00,5.82926,5.8307,5.82879,5.83008,14000000.0
2006-10-31 19:03:00,5.82989,5.83034,5.82854,5.83009,14000000.0
2006-10-31 19:04:00,5.82944,5.82968,5.82801,5.82839,12000000.0
2006-10-31 19:05:00,5.82767,5.82899,5.82626,5.82679,15000000.0
2006-10-31 19:06:00,5.82698,5.82738,5.8261,5.82698,16000000.0
2006-10-31 19:07:00,5.82673,5.82791,5.82561,5.82695,20000000.0
2006-10-31 19:08:00,5.82619,5.82685,5.82606,5.82646,8000000.0
2006-10-31 19:09:00,5.82631,5.82756,5.82595,5.82684,17000000.0
2006-10-31 19:10:00,5.8279,5.82806,5.82614,5.82725,9000000.0
2006-10-31 19:11:00,5.82751,5.82777,5.82657,5.82706,16000000.0
2006-10-31 19:12:00,5.82811,5.82834,5.82701,5.82716,13000000.0
2006-10-31 19:13:00,5.82817,5.82827,5.82689,5.82689,10000000.0
2006-10-31 19:14:00,5.82665,5.82751,5.82582,5.82648,20000000.0
2006-10-31 19:15:00,5.82593,5.82836,5.82593,5.82653,12000000.0
2006-10-31 19:16:00,5.82844,5.82844,5.82698,5.82712,8000000.0
2006-10-31 19:17:00,5.82724,5.82841,5.82649,5.8283,18000000.0
2006-10-31 19:18:00,5.82751,5.82882,5.82751,5.82882,11000000.0
2006-10-31 19:19:00,5.82906,5.82961,5.82809,5.82883,12000000.0
2006-10-31 19:20:00,5.82812,5.82955,5.82812,5.82895,14000000.0
2006-10-31 19:21:00,5.82892,5.82967,5.8275,5.8275,13000000.0
2006-10-31 19:22:00,5.82802,5.82908,5.82759,5.82852,12000000.0
2006-10-31 19:23:00,5.82907,5.82936,5.82761,5.82905,14000000.0
2006-10-31 19:24:00,5.82887,5.83009,5.82853,5.83009,19000000.0
2006-10-31 19:25:00,5.82977,5.83049,5.8292,5.83028,8000000.0
2006-10-31 19:26:00,5.83049,5.83094,5.82974,5.83094,7000000.0
2006-10-31 19:27:00,5.83025,5.83053,5.82934,5.8297,20000000.0
2006-10-31 19:28:00,5.83045,5.83122,5.82981,5.82981,17000000.0
2006-10-31 19:29:00,5.83098,5.83129,5.82971,5.83053,10000000.0
2006-10-31 19:30:00,5.83009,5.83108,5.82918,5.82935,15000000.0
2006-10-31 19:31:00,5.82913,5.83048,5.82913,5.83048,11000000.0
2006-10-31 19:32:00,5.8301,5.8305,5.82943,5.83013,9000000.0
2006-10-31 19:33:00,5.82995,5.83061,5.82923,5.82923,14000000.0
2006-10-31 19:34:00,5.82911,5.83071,5.82911,5.8303,17000000.0
2006-10-31 19:35:00,5.83007,5.83031,5.8291,5.82947,8000000.0
2006-10-31 19:36:00,5.82956,5.83044,5.8289,5.83044,15000000.0
2006-10-31 19:37:00,5.82982,5.83021,5.82928,5.82986,8000000.0
2006-10-31 19:38:00,5.82991,5.83017,5.82868,5.8288,15000000.0
2006-10-31 19:39:00,5.83044,5.83094,5.82901,5.83094,17000000.0
2006-10-31 19:40:00,5.82983,5.83074,5.82923,5.82989,16000000.0
2006-10-31 19:41:00,5.82939,5.83008,5.82904,5.82984,11000000.0
2006-10-31 19:42:00,5.82937,5.83063,5.82841,5.83063,15000000.0
2006-10-31 19:43:00,5.82996,5.83095,5.82924,5.83085,14000000.0
2006-10-31 19:44:00,5.83071,5.83085,5.82882,5.82882,14000000.0
2006-10-31 19:45:00,5.8301,5.83158,5.82978,5.83158,15000000.0
2006-10-31 19:46:00,5.83116,5.83116,5.82929,5.83097,15000000.0
2006-10-31 19:47:00,5.83079,5.83112,5.82964,5.83052,16000000.0
2006-10-31 19:48:00,5.83026,5.83039,5.82952,5.82972,16000000.0
2006-10-31 19:49:00,5.83024,5.83024,5.82887,5.82887,8000000.0
2006-10-31 19:50:00,5.82857,5.83012,5.82857,5.83012,9000000.0
2006-10-31 19:51:00,5.82975,5.83037,5.82884,5.83032,19000000.0
2006-10-31 19:52:00,5.83042,5.83065,5.82915,5.82991,11000000.0
2006-10-31 19:53:00,5.83116,5.83116,5.82951,5.83099,14000000.0
2006-10-31 19:54:00,5.82991,5.83146,5.82934,5.82977,18000000.0
2006-10-31 19:55:00,5.82925,5.83099,5.82925,5.83077,13000000.0
2006-10-31 19:56:00,5.83044,5.83079,5.82932,5.8304,10000000.0
2006-10-31 19:57:00,5.83018,5.8313,5.82949,5.8304,16000000.0
2006-10-31 19:58:00,5.83082,5.83092,5.82948,5.82958,15000000.0
2006-10-31 19:59:00,5.82962,5.83056,5.8291,5.83044,14000000.0
2006-10-31 20:00:00,5.82981,5.83125,5.82967,5.83114,11000000.0
2006-10-31 20:01:00,5.83135,5.83213,5.83026,5.83139,24000000.0
2006-10-31 20:02:00,5.83091,5.83131,5.83045,5.83131,11000000.0
2006-10-31 20:03:00,5.83196,5.83228,5.83089,5.83147,11000000.0
2006-10-31 20:04:00,5.83142,5.83168,5.83059,5.83168,10000000.0
2006-10-31 20:05:00,5.83145,5.83191,5.83008,5.83102,17000000.0
2006-10-31 20:06:00,5.83111,5.83174,5.83078,5.83174,10000000.0
2006-10-31 20:07:00,5.8308,5.83221,5.83072,5.83205,14000000.0
2006-10-31 20:08:00,5.83119,5.83156,5.83023,5.83025,13000000.0
2006-10-31 20:09:00,5.82963,5.83129,5.82956,5.83129,11000000.0
2006-10-31 20:10:00,5.82997,5.83124,5.82979,5.83124,11000000.0
2006-10-31 20:11:00,5.83127,5.83187,5.83056,5.83056,9000000.0
2006-10-31 20:12:00,5.83201,5.83226,5.83062,5.83062,16000000.0
2006-10-31 20:13:00,5.83133,5.83225,5.83103,5.83225,11000000.0
2006-10-31 20:14:00,5.83117,5.83261,5.8311,5.8318,19000000.0
2006-10-31 20:15:00,5.8318,5.83319,5.83156,5.83319,13000000.0
2006-10-31 20:16:00,5.83408,5.83408,5.83246,5.83327,15000000.0
2006-10-31 20:17:00,5.833,5.83412,5.83245,5.83393,8000000.0
2006-10-31 20:18:00,5.83305,5.83436,5.83266,5.83314,14000000.0
2006-10-31 20:19:00,5.8341,5.8341,5.8322,5.83301,14000000.0
2006-10-31 20:20:00,5.83204,5.83319,5.83184,5.83316,12000000.0
2006-10-31 20:21:00,5.83249,5.83272,5.832,5.83211,9000000.0
2006-10-31 20:22:00,5.83272,5.83374,5.83213,5.83374,17000000.0
2006-10-31 20:23:00,5.83268,5.83381,5.8322,5.8322,11000000.0
2006-10-31 20:24:00,5.83207,5.83374,5.83205,5.83374,16000000.0
2006-10-31 20:25:00,5.83293,5.83414,5.83275,5.83387,11000000.0
2006-10-31 20:26:00,5.83234,5.8331,5.83234,5.83289,8000000.0
2006-10-31 20:27:00,5.83332,5.83401,5.83224,5.83303,13000000.0
2006-10-31 20:28:00,5.8327,5.83332,5.8321,5.83277,15000000.0
2006-10-31 20:29:00,5.83278,5.83419,5.83232,5.83404,16000000.0
2006-10-31 20:30:00,5.8334,5.83377,5.83293,5.8333,8000000.0
2006-10-31 20:31:00,5.83309,5.83414,5.83253,5.83339,18000000.0
2006-10-31 20:32:00,5.83366,5.83382,5.83254,5.83254,7000000.0
2006-10-31 20:33:00,5.83283,5.83393,5.83267,5.83393,13000000.0
2006-10-31 20:34:00,5.83397,5.83397,5.8326,5.83375,13000000.0
2006-10-31 20:35:00,5.8338,5.83414,5.83291,5.83296,9000000.0
2006-10-31 20:36:00,5.83283,5.83347,5.83159,5.83231,17000000.0
2006-10-31 20:37:00,5.8325,5.83309,5.8314,5.83224,14000000.0
2006-10-31 20:38:00,5.83187,5.83285,5.83119,5.83197,16000000.0
2006-10-31 20:39:00,5.83208,5.8327,5.83167,5.8327,14000000.0
2006-10-31 20:40:00,5.83288,5.83288,5.8313,5.83205,17000000.0
2006-10-31 20:41:00,5.83161,5.83282,5.83144,5.83173,16000000.0
2006-10-31 20:42:00,5.83163,5.83232,5.8313,5.83173,22000000.0
2006-10-31 20:43:00,5.83199,5.83298,5.83171,5.83275,18000000.0
2006-10-31 20:44:00,5.83248,5.83327,5.83177,5.83292,16000000.0
2006-10-31 20:45:00,5.83195,5.83302,5.83147,5.83147,8000000.0
2006-10-31 20:46:00,5.83198,5.8338,5.83198,5.83315,19000000.0
2006-10-31 20:47:00,5.83367,5.83408,5.83232,5.83386,12000000.0
2006-10-31 20:48:00,5.83405,5.83409,5.83253,5.8336,9000000.0
2006-10-31 20:49:00,5.83388,5.83433,5.8326,5.8328,19000000.0
2006-10-31 20:50:00,5.83251,5.83318,5.83185,5.83264,15000000.0
2006-10-31 20:51:00,5.83404,5.83407,5.83251,5.8333,9000000.0
2006-10-31 20:52:00,5.83374,5.83374,5.83217,5.83246,11000000.0
2006-10-31 20:53:00,5.83315,5.83375,5.83278,5.8334,15000000.0
2006-10-31 20:54:00,5.83327,5.83434,5.83327,5.83387,12000000.0
2006-10-31 20:55:00,5.83367,5.83445,5.83271,5.83443,18000000.0
2006-10-31 20:56:00,5.83469,5.83488,5.83354,5.83449,12000000.0
2006-10-31 20:57:00,5.83509,5.8352,5.83332,5.83459,13000000.0
2006-10-31 20:58:00,5.83455,5.83486,5.83362,5.83384,11000000.0
2006-10-31 20:59:00,5.83406,5.83493,5.83383,5.83481,11000000.0
2006-10-31 21:00:00,5.83424,5.83502,5.83353,5.83465,17000000.0
2006-10-31 21:01:00,5.83422,5.83498,5.83359,5.83414,10000000.0
2006-10-31 21:02:00,5.83385,5.83415,5.83348,5.834,8000000.0
2006-10-31 21:03:00,5.83341,5.83435,5.83266,5.83419,19000000.0
2006-10-31 21:04:00,5.83418,5.83448,5.8334,5.83394,18000000.0
2006-10-31 21:05:00,5.83389,5.83416,5.83307,5.8336,14000000.0
2006-10-31 21:06:00,5.83339,5.83397,5.83217,5.83288,12000000.0
2006-10-31 21:07:00,5.83271,5.83271,5.83137,5.83217,10000000.0
2006-10-31 21:08:00,5.83189,5.83197,5.83073,5.83083,14000000.0
2006-10-31 21:09:00,5.83137,5.8326,5.83099,5.83185,16000000.0
2006-10-31 21:10:00,5.83153,5.83268,5.83102,5.83203,15000000.0
2006-10-31 21:11:00,5.83181,5.83265,5.83089,5.83209,13000000.0
2006-10-31 21:12:00,5.83199,5.83257,5.83153,5.83247,10000000.0
2006-10-31 21:13:00,5.83322,5.83347,5.83232,5.83335,14000000.0
2006-10-31 21:14:00,5.83313,5.83406,5.83286,5.83365,10000000.0
2006-10-31 21:15:00,5.83376,5.83455,5.83329,5.83392,15000000.0
2006-10-31 21:16:00,5.83357,5.8346,5.83286,5.83286,11000000.0
2006-10-31 21:17:00,5.83291,5.83467,5.83291,5.83467,13000000.0
2006-10-31 21:18:00,5.8347,5.8347,5.83297,5.83332,17000000.0
2006-10-31 21:19:00,5.83287,5.83408,5.83238,5.83304,12000000.0
2006-10-31 21:20:00,5.83252,5.83434,5.83252,5.83392,14000000.0
2006-10-31 21:21:00,5.83291,5.83363,5.8326,5.83344,11000000.0
2006-10-31 21:22:00,5.83318,5.83366,5.83309,5.8334,9000000.0
2006-10-31 21:23:00,5.83294,5.83421,5.83282,5.8339,7000000.0
2006-10-31 21:24:00,5.83204,5.83266,5.8314,5.8314,11000000.0
2006-10-31 21:25:00,5.83186,5.83274,5.83183,5.83262,7000000.0
2006-10-31 21:26:00,5.83274,5.8338,5.83245,5.83342,13000000.0
2006-10-31 21:27:00,5.83372,5.83428,5.83286,5.83357,11000000.0
2006-10-31 21:28:00,5.83349,5.83418,5.83258,5.83311,15000000.0
2006-10-31 21:29:00,5.83322,5.83396,5.83296,5.83296,12000000.0
2006-10-31 21:30:00,5.83413,5.83494,5.83387,5.83419,10000000.0
2006-10-31 21:31:00,5.83461,5.83521,5.83332,5.83332,10000000.0
2006-10-31 21:32:00,5.8336,5.83475,5.83295,5.83331,12000000.0
2006-10-31 21:33:00,5.83427,5.83427,5.83272,5.83292,19000000.0
2006-10-31 21:34:00,5.83279,5.83313,5.83218,5.83218,8000000.0
2006-10-31 21:35:00,5.83328,5.83394,5.83257,5.83339,20000000.0
2006-10-31 21:36:00,5.83358,5.83368,5.83256,5.83327,19000000.0
2006-10-31 21:37:00,5.83342,5.83427,5.83251,5.83323,19000000.0
2006-10-31 21:38:00,5.83293,5.83354,5.83245,5.83245,13000000.0
2006-10-31 21:39:00,5.83277,5.83331,5.83225,5.83225,17000000.0
2006-10-31 21:40:00,5.83223,5.83309,5.83212,5.83236,7000000.0
2006-10-31 21:41:00,5.8317,5.83407,5.8317,5.83335,11000000.0
2006-10-31 21:42:00,5.83591,5.8361,5.8343,5.8345,18000000.0
2006-10-31 21:43:00,5.83464,5.83637,5.8344,5.83602,13000000.0
2006-10-31 21:44:00,5.83624,5.83685,5.8348,5.8348,16000000.0
2006-10-31 21:45:00,5.83615,5.83641,5.83531,5.83549,11000000.0
2006-10-31 21:46:00,5.8349,5.83643,5.83414,5.83537,13000000.0
2006-10-31 21:47:00,5.83495,5.83502,5.83364,5.83386,13000000.0
2006-10-31 21:48:00,5.83372,5.83502,5.8334,5.83362,17000000.0
2006-10-31 21:49:00,5.83401,5.83464,5.83307,5.83422,8000000.0
2006-10-31 21:50:00,5.83348,5.835,5.83348,5.8342,11000000.0
2006-10-31 21:51:00,5.83427,5.83499,5.83327,5.83464,13000000.0
2006-10-31 21:52:00,5.83454,5.83529,5.83379,5.83529,13000000.0
2006-10-31 21:53:00,5.83434,5.83545,5.83388,5.83453,14000000.0
2006-10-31 21:54:00,5.83482,5.83533,5.83396,5.83521,11000000.0
2006-10-31 21:55:00,5.83372,5.8356,5.83355,5.83417,17000000.0
2006-10-31 21:56:00,5.83417,5.83535,5.83408,5.83408,12000000.0
2006-10-31 21:57:00,5.83391,5.83539,5.83391,5.8341,16000000.0
2006-10-31 21:58:00,5.83445,5.83505,5.83406,5.83406,9000000.0
2006-10-31 21:59:00,5.83346,5.83403,5.83199,5.83341,18000000.0
2006-10-31 22:00:00,5.83306,5.83306,5.83155,5.83229,13000000.0
2006-10-31 22:01:00,5.8325,5.83349,5.83096,5.83096,11000000.0
2006-10-31 22:02:00,5.83112,5.83292,5.83112,5.8316,17000000.0
2006-10-31 22:03:00,5.83237,5.83393,5.83237,5.83261,23000000.0
2006-10-31 22:04:00,5.83228,5.83356,5.8319,5.83236,15000000.0
2006-10-31 22:05:00,5.83267,5.8336,5.83267,5.83298,14000000.0
2006-10-31 22:06:00,5.83403,5.83419,5.83258,5.83264,15000000.0
2006-10-31 22:07:00,5.83241,5.8332,5.83226,5.83296,9000000.0
2006-10-31 22:08:00,5.83262,5.83371,5.83221,5.83249,18000000.0
2006-10-31 22:09:00,5.83256,5.8334,5.83247,5.83329,11000000.0
2006-10-31 22:10:00,5.83309,5.83316,5.83173,5.83175,7000000.0
2006-10-31 22:11:00,5.83172,5.83316,5.83172,5.83247,8000000.0
2006-10-31 22:12:00,5.83184,5.8321,5.83099,5.83117,16000000.0
2006-10-31 22:13:00,5.8312,5.8312,5.83095,5.83109,24000000.0
2006-10-31 22:14:00,5.83133,5.8335,5.83133,5.83253,9000000.0
2006-10-31 22:15:00,5.83297,5.83333,5.8323,5.8323,10000000.0
2006-10-31 22:16:00,5.83238,5.8332,5.83205,5.83285,13000000.0
2006-10-31 22:17:00,5.83295,5.83295,5.8321,5.8321,20000000.0
2006-10-31 22:18:00,5.83214,5.83376,5.83207,5.83373,11000000.0
2006-10-31 22:19:00,5.83398,5.83398,5.83277,5.83358,15000000.0
2006-10-31 22:20:00,5.83416,5.83458,5.83304,5.8333,16000000.0
2006-10-31 22:21:00,5.83337,5.83414,5.83288,5.8329,12000000.0
2006-10-31 22:22:00,5.83252,5.83364,5.8325,5.83258,14000000.0
2006-10-31 22:23:00,5.83279,5.83365,5.83279,5.83365,11000000.0
2006-10-31 22:24:00,5.83406,5.83406,5.83286,5.83335,16000000.0
2006-10-31 22:25:00,5.83314,5.83342,5.83268,5.83342,14000000.0
2006-10-31 22:26:00,5.83339,5.83365,5.83281,5.83334,10000000.0
2006-10-31 22:27:00,5.83299,5.83409,5.8325,5.83367,14000000.0
2006-10-31 22:28:00,5.83249,5.83266,5.83164,5.83175,12000000.0
2006-10-31 22:29:00,5.83243,5.8342,5.83243,5.8342,13000000.0
2006-10-31 22:30:00,5.83365,5.83365,5.83207,5.83207,8000000.0
2006-10-31 22:31:00,5.83287,5.83342,5.83176,5.83221,11000000.0
2006-10-31 22:32:00,5.83245,5.83378,5.8319,5.83378,20000000.0
2006-10-31 22:33:00,5.8324,5.83347,5.83219,5.83347,11000000.0
2006-10-31 22:34:00,5.83297,5.83321,5.83251,5.83259,10000000.0
2006-10-31 22:35:00,5.83241,5.83241,5.83164,5.83164,13000000.0
2006-10-31 22:36:00,5.83143,5.83315,5.83143,5.83312,9000000.0
2006-10-31 22:37:00,5.83302,5.83382,5.83223,5.83291,13000000.0
2006-10-31 22:38:00,5.83291,5.83342,5.83233,5.83252,9000000.0
2006-10-31 22:39:00,5.8325,5.8335,5.83197,5.83249,12000000.0
2006-10-31 22:40:00,5.83274,5.83355,5.83206,5.83342,9000000.0
2006-10-31 22:41:00,5.83336,5.83373,5.83256,5.83299,14000000.0
2006-10-31 22:42:00,5.83341,5.83415,5.83268,5.8339,13000000.0
2006-10-31 22:43:00,5.83344,5.83476,5.83337,5.83476,12000000.0
2006-10-31 22:44:00,5.83356,5.83424,5.83316,5.83358,15000000.0
2006-10-31 22:45:00,5.83322,5.83396,5.83287,5.83311,13000000.0
2006-10-31 22:46:00,5.83398,5.83403,5.83292,5.83292,14000000.0
2006-10-31 22:47:00,5.8337,5.8337,5.83241,5.83298,15000000.0
2006-10-31 22:48:00,5.833,5.833,5.83219,5.83245,13000000.0
2006-10-31 22:49:00,5.83301,5.83408,5.833,5.83331,13000000.0
2006-10-31 22:50:00,5.83305,5.83405,5.83265,5.83347,15000000.0
2006-10-31 22:51:00,5.83335,5.83335,5.83226,5.8327,14000000.0
2006-10-31 22:52:00,5.83292,5.83344,5.83213,5.83289,9000000.0
2006-10-31 22:53:00,5.83314,5.83383,5.83252,5.83383,15000000.0
2006-10-31 22:54:00,5.83361,5.83388,5.8323,5.83241,17000000.0
2006-10-31 22:55:00,5.83248,5.8337,5.83177,5.83177,16000000.0
2006-10-31 22:56:00,5.83346,5.83406,5.83239,5.83281,13000000.0
2006-10-31 22:57:00,5.83342,5.83376,5.83274,5.83274,8000000.0
2006-10-31 22:58:00,5.83237,5.83306,5.83204,5.83241,8000000.0
2006-10-31 22:59:00,5.83243,5.83374,5.83243,5.83259,19000000.0
2006-10-31 23:00:00,5.8327,5.83386,5.8327,5.83366,10000000.0
2006-10-31 23:01:00,5.83329,5.83386,5.83294,5.83318,7000000.0
2006-10-31 23:02:00,5.83286,5.83394,5.83253,5.83316,15000000.0
2006-10-31 23:03:00,5.83316,5.83393,5.83222,5.83391,17000000.0
2006-10-31 23:04:00,5.83203,5.83375,5.83203,5.83375,19000000.0
2006-10-31 23:05:00,5.83245,5.83332,5.83206,5.83252,9000000.0
2006-10-31 23:06:00,5.8325,5.83333,5.832,5.83333,12000000.0
2006-10-31 23:07:00,5.83267,5.83371,5.8326,5.83275,14000000.0
2006-10-31 23:08:00,5.83245,5.8338,5.83233,5.83283,16000000.0
2006-10-31 23:09:00,5.83309,5.83358,5.8327,5.83326,9000000.0
2006-10-31 23:10:00,5.8333,5.83417,5.83295,5.83417,12000000.0
2006-10-31 23:11:00,5.83387,5.83449,5.83299,5.834,14000000.0
2006-10-31 23:12:00,5.83439,5.83439,5.83303,5.83303,7000000.0
2006-10-31 23:13:00,5.83304,5.83357,5.83229,5.83245,14000000.0
2006-10-31 23:14:00,5.83255,5.83403,5.83221,5.83221,19000000.0
2006-10-31 23:15:00,5.83276,5.83374,5.83262,5.83368,13000000.0
2006-10-31 23:16:00,5.83369,5.83412,5.83278,5.83389,15000000.0
2006-10-31 23:17:00,5.83279,5.83439,5.83279,5.83296,11000000.0
2006-10-31 23:18:00,5.8328,5.83394,5.8328,5.8333,12000000.0
2006-10-31 23:19:00,5.83266,5.8333,5.83209,5.8325,14000000.0
2006-10-31 23:20:00,5.83253,5.83347,5.83253,5.83264,19000000.0
2006-10-31 23:21:00,5.83265,5.83329,5.83265,5.83329,7000000.0
2006-10-31 23:22:00,5.83384,5.83429,5.83251,5.83287,15000000.0
2006-10-31 23:23:00,5.83302,5.83391,5.83302,5.83328,11000000.0
2006-10-31 23:24:00,5.83344,5.83386,5.83293,5.83366,14000000.0
2006-10-31 23:25:00,5.83251,5.83393,5.83241,5.83241,11000000.0
2006-10-31 23:26:00,5.8326,5.83348,5.83217,5.83255,14000000.0
2006-10-31 23:27:00,5.83331,5.83343,5.83225,5.83225,11000000.0
2006-10-31 23:28:00,5.83253,5.83336,5.83229,5.83229,12000000.0
2006-10-31 23:29:00,5.83196,5.83307,5.83195,5.83274,16000000.0
2006-10-31 23:30:00,5.83321,5.83411,5.83287,5.83401,20000000.0
2006-10-31 23:31:00,5.83374,5.83415,5.83261,5.83415,11000000.0
2006-10-31 23:32:00,5.83313,5.83318,5.83287,5.83289,16000000.0
2006-10-31 23:33:00,5.83291,5.83399,5.8325,5.83368,12000000.0
2006-10-31 23:34:00,5.83458,5.83458,5.83299,5.83299,13000000.0
2006-10-31 23:35:00,5.83288,5.83338,5.83287,5.8332,9000000.0
2006-10-31 23:36:00,5.83339,5.83339,5.83306,5.83339,9000000.0
2006-10-31 23:37:00,5.83353,5.83379,5.83249,5.83299,14000000.0
2006-10-31 23:38:00,5.83292,5.83371,5.83242,5.83368,13000000.0
2006-10-31 23:39:00,5.83332,5.83347,5.83203,5.83203,17000000.0
2006-10-31 23:40:00,5.83218,5.8333,5.83218,5.83271,12000000.0
2006-10-31 23:41:00,5.83335,5.83432,5.83335,5.83351,17000000.0
2006-10-31 23:42:00,5.83324,5.83463,5.8328,5.8328,22000000.0
2006-10-31 23:43:00,5.83265,5.83406,5.83265,5.83291,15000000.0
2006-10-31 23:44:00,5.83286,5.83455,5.83277,5.83277,14000000.0
2006-10-31 23:45:00,5.83343,5.83406,5.83268,5.83313,20000000.0
2006-10-31 23:46:00,5.83354,5.83503,5.83354,5.83432,14000000.0
2006-10-31 23:47:00,5.8343,5.83462,5.83359,5.83392,10000000.0
2006-10-31 23:48:00,5.83432,5.8347,5.83346,5.83346,18000000.0
2006-10-31 23:49:00,5.83318,5.83441,5.83311,5.83357,14000000.0
2006-10-31 23:50:00,5.83366,5.83407,5.83342,5.83361,13000000.0
2006-10-31 23:51:00,5.83397,5.83441,5.83316,5.83316,8000000.0
2006-10-31 23:52:00,5.83432,5.83432,5.83288,5.83416,16000000.0
2006-10-31 23:53:00,5.83416,5.83454,5.83278,5.83346,18000000.0
2006-10-31 23:54:00,5.83343,5.83416,5.83313,5.8333,12000000.0
2006-10-31 23:55:00,5.8336,5.83434,5.83295,5.83428,19000000.0
2006-10-31 23:56:00,5.83431,5.83431,5.83324,5.83324,14000000.0
2006-10-31 23:57:00,5.83328,5.83398,5.83322,5.83339,16000000.0
2006-10-31 23:58:00,5.83344,5.83388,5.83297,5.8337,13000000.0
2006-10-31 23:59:00,5.83375,5.8345,5.83338,5.83406,14000000.0
2006-11-01 00:00:00,5.83431,5.83475,5.83309,5.83381,17000000.0
2006-11-01 00:01:00,5.83292,5.83403,5.83292,5.83319,12000000.0
2006-11-01 00:02:00,5.83361,5.83393,5.83264,5.83342,15000000.0
2006-11-01 00:03:00,5.83397,5.83432,5.8333,5.8333,14000000.0
2006-11-01 00:04:00,5.83324,5.83498,5.83322,5.83459,12000000.0
2006-11-01 00:05:00,5.83497,5.83513,5.83387,5.834,12000000.0
2006-11-01 00:06:00,5.83348,5.8348,5.83256,5.83368,12000000.0
2006-11-01 00:07:00,5.83328,5.8339,5.83272,5.83378,11000000.0
2006-11-01 00:08:00,5.8344,5.83466,5.83252,5.83331,15000000.0
2006-11-01 00:09:00,5.83315,5.83442,5.833,5.83308,12000000.0
2006-11-01 00:10:00,5.83232,5.83471,5.83232,5.83315,19000000.0
2006-11-01 00:11:00,5.83303,5.83423,5.83303,5.83368,8000000.0
2006-11-01 00:12:00,5.83445,5.8345,5.83306,5.8331,9000000.0
2006-11-01 00:13:00,5.83323,5.83418,5.83278,5.8331,13000000.0
2006-11-01 00:14:00,5.83324,5.83347,5.83273,5.83307,14000000.0
2006-11-01 00:15:00,5.8332,5.83398,5.8325,5.8325,12000000.0
2006-11-01 00:16:00,5.83211,5.8329,5.83188,5.83223,12000000.0
2006-11-01 00:17:00,5.83236,5.83333,5.83236,5.83253,10000000.0
2006-11-01 00:18:00,5.83212,5.8328,5.83162,5.8322,19000000.0
2006-11-01 00:19:00,5.83297,5.83343,5.83189,5.83277,12000000.0
2006-11-01 00:20:00,5.83247,5.83318,5.83231,5.83231,11000000.0
2006-11-01 00:21:00,5.83184,5.83276,5.83143,5.83143,14000000.0
2006-11-01 00:22:00,5.83164,5.83309,5.8312,5.83169,13000000.0
2006-11-01 00:23:00,5.83127,5.83306,5.83127,5.83248,13000000.0
2006-11-01 00:24:00,5.83278,5.833,5.83216,5.83265,9000000.0
2006-11-01 00:25:00,5.83111,5.833,5.83111,5.83197,13000000.0
2006-11-01 00:26:00,5.83274,5.83395,5.83164,5.83253,14000000.0
2006-11-01 00:27:00,5.83385,5.83466,5.83299,5.83376,15000000.0
2006-11-01 00:28:00,5.83476,5.83476,5.83321,5.83364,7000000.0
2006-11-01 00:29:00,5.83405,5.83405,5.83271,5.83283,17000000.0
2006-11-01 00:30:00,5.83324,5.83444,5.83324,5.83423,9000000.0
2006-11-01 00:31:00,5.83434,5.83434,5.83385,5.83401,13000000.0
2006-11-01 00:32:00,5.83401,5.83404,5.83278,5.83308,8000000.0
2006-11-01 00:33:00,5.83249,5.8332,5.83217,5.83217,19000000.0
2006-11-01 00:34:00,5.83204,5.83378,5.83204,5.83346,15000000.0
2006-11-01 00:35:00,5.83333,5.83373,5.83236,5.83305,12000000.0
2006-11-01 00:36:00,5.83267,5.83267,5.83201,5.83218,15000000.0
2006-11-01 00:37:00,5.83204,5.83219,5.83176,5.83191,15000000.0
2006-11-01 00:38:00,5.83209,5.83339,5.83209,5.83249,18000000.0
2006-11-01 00:39:00,5.83255,5.83437,5.83243,5.83328,20000000.0
2006-11-01 00:40:00,5.83347,5.8339,5.83296,5.83296,10000000.0
2006-11-01 00:41:00,5.83313,5.83368,5.83199,5.83199,9000000.0
2006-11-01 00:42:00,5.83349,5.83403,5.83273,5.83273,16000000.0
2006-11-01 00:43:00,5.83309,5.83424,5.83278,5.83325,16000000.0
2006-11-01 00:44:00,5.83235,5.83405,5.83235,5.83271,10000000.0
2006-11-01 00:45:00,5.83281,5.83314,5.83209,5.83215,16000000.0
2006-11-01 00:46:00,5.83219,5.83349,5.83185,5.83286,12000000.0
2006-11-01 00:47:00,5.83253,5.83302,5.83223,5.83223,8000000.0
2006-11-01 00:48:00,5.83212,5.83327,5.83123,5.83303,16000000.0
2006-11-01 00:49:00,5.83198,5.833,5.83186,5.83207,11000000.0
2006-11-01 00:50:00,5.83173,5.83173,5.83088,5.83088,9000000.0
2006-11-01 00:51:00,5.83091,5.831,5.83073,5.83088,9000000.0
2006-11-01 00:52:00,5.83182,5.83336,5.83182,5.83218,18000000.0
2006-11-01 00:53:00,5.83179,5.83288,5.83156,5.83192,12000000.0
2006-11-01 00:54:00,5.83208,5.83212,5.83185,5.83187,12000000.0
2006-11-01 00:55:00,5.83195,5.83195,5.83099,5.83099,11000000.0
2006-11-01 00:56:00,5.83082,5.83188,5.83082,5.83188,14000000.0
2006-11-01 00:57:00,5.83191,5.83204,5.83177,5.832,15000000.0
2006-11-01 00:58:00,5.83204,5.83209,5.83182,5.83187,9000000.0
2006-11-01 00:59:00,5.83208,5.83208,5.83174,5.83177,17000000.0
2006-11-01 01:00:00,5.83206,5.83348,5.83187,5.8331,12000000.0
2006-11-01 01:01:00,5.83186,5.83355,5.83186,5.83188,15000000.0
2006-11-01 01:02:00,5.8315,5.83259,5.83115,5.83117,10000000.0
2006-11-01 01:03:00,5.8317,5.83265,5.83127,5.83227,13000000.0
2006-11-01 01:04:00,5.83238,5.83279,5.83158,5.83255,13000000.0
2006-11-01 01:05:00,5.83306,5.83314,5.83149,5.83164,13000000.0
2006-11-01 01:06:00,5.83162,5.83283,5.83162,5.83177,12000000.0
2006-11-01 01:07:00,5.83208,5.83348,5.83208,5.83247,13000000.0
2006-11-01 01:08:00,5.83248,5.83294,5.83186,5.83294,15000000.0
2006-11-01 01:09:00,5.83168,5.83348,5.83168,5.83193,17000000.0
2006-11-01 01:10:00,5.8321,5.83323,5.83208,5.83319,10000000.0
2006-11-01 01:11:00,5.83324,5.83324,5.83189,5.83189,11000000.0
2006-11-01 01:12:00,5.83165,5.83192,5.83093,5.83152,10000000.0
2006-11-01 01:13:00,5.83145,5.8325,5.83122,5.83149,11000000.0
2006-11-01 01:14:00,5.83178,5.83289,5.83118,5.83289,13000000.0
2006-11-01 01:15:00,5.83289,5.83289,5.83147,5.83212,9000000.0
2006-11-01 01:16:00,5.83276,5.83316,5.83179,5.83214,12000000.0
2006-11-01 01:17:00,5.83222,5.83365,5.83222,5.83316,11000000.0
2006-11-01 01:18:00,5.83305,5.83305,5.83125,5.83238,12000000.0
2006-11-01 01:19:00,5.83201,5.83226,5.83055,5.83161,19000000.0
2006-11-01 01:20:00,5.83179,5.83207,5.83108,5.83207,11000000.0
2006-11-01 01:21:00,5.8311,5.83285,5.8311,5.83285,12000000.0
2006-11-01 01:22:00,5.83241,5.83252,5.8314,5.83183,9000000.0
2006-11-01 01:23:00,5.83199,5.83258,5.83108,5.83258,13000000.0
2006-11-01 01:24:00,5.83188,5.83262,5.83156,5.83244,14000000.0
2006-11-01 01:25:00,5.83216,5.8324,5.83171,5.8323,11000000.0
2006-11-01 01:26:00,5.83178,5.83218,5.83075,5.83075,10000000.0
2006-11-01 01:27:00,5.83061,5.8321,5.83058,5.83166,17000000.0
2006-11-01 01:28:00,5.83119,5.83224,5.83101,5.83107,13000000.0
2006-11-01 01:29:00,5.83182,5.83235,5.83116,5.83177,19000000.0
2006-11-01 01:30:00,5.83183,5.83278,5.83147,5.83162,15000000.0
2006-11-01 01:31:00,5.83283,5.83283,5.83158,5.83168,15000000.0
2006-11-01 01:32:00,5.83178,5.83193,5.83164,5.83193,12000000.0
2006-11-01 01:33:00,5.8318,5.83288,5.8318,5.83183,8000000.0
2006-11-01 01:34:00,5.83149,5.83259,5.83115,5.83115,18000000.0
2006-11-01 01:35:00,5.83076,5.83251,5.83076,5.83251,12000000.0
2006-11-01 01:36:00,5.83198,5.83313,5.83146,5.83205,16000000.0
2006-11-01 01:37:00,5.83181,5.8332,5.83181,5.83266,15000000.0
2006-11-01 01:38:00,5.83258,5.83312,5.83099,5.83233,18000000.0
2006-11-01 01:39:00,5.83178,5.83246,5.83141,5.83192,10000000.0
2006-11-01 01:40:00,5.83179,5.83307,5.8312,5.83307,11000000.0
2006-11-01 01:41:00,5.83337,5.83385,5.83202,5.8325,16000000.0
2006-11-01 01:42:00,5.83233,5.83455,5.83233,5.83455,14000000.0
2006-11-01 01:43:00,5.83366,5.83423,5.83289,5.83409,16000000.0
2006-11-01 01:44:00,5.83431,5.83445,5.83292,5.83292,15000000.0
2006-11-01 01:45:00,5.83271,5.83376,5.83238,5.83293,16000000.0
2006-11-01 01:46:00,5.83313,5.83403,5.83275,5.83288,9000000.0
2006-11-01 01:47:00,5.8333,5.8337,5.83238,5.83299,17000000.0
2006-11-01 01:48:00,5.83295,5.83374,5.83261,5.83339,16000000.0
2006-11-01 01:49:00,5.833,5.83423,5.83244,5.83423,10000000.0
2006-11-01 01:50:00,5.83426,5.83515,5.83336,5.83338,11000000.0
2006-11-01 01:51:00,5.83422,5.83426,5.83255,5.83398,12000000.0
2006-11-01 01:52:00,5.8331,5.83447,5.83276,5.83286,12000000.0
2006-11-01 01:53:00,5.8333,5.83403,5.83252,5.83367,18000000.0
2006-11-01 01:54:00,5.83258,5.83356,5.83258,5.83345,14000000.0
2006-11-01 01:55:00,5.83305,5.83435,5.83305,5.83368,18000000.0
2006-11-01 01:56:00,5.83366,5.83366,5.8329,5.8335,8000000.0
2006-11-01 01:57:00,5.83271,5.83361,5.83218,5.83218,13000000.0
2006-11-01 01:58:00,5.83208,5.83292,5.83201,5.83247,11000000.0
2006-11-01 01:59:00,5.83221,5.83343,5.83213,5.83318,11000000.0
2006-11-01 02:00:00,5.83336,5.83408,5.83231,5.83248,16000000.0
2006-11-01 02:01:00,5.8327,5.83509,5.8327,5.83405,21000000.0
2006-11-01 02:02:00,5.83403,5.83509,5.83359,5.83428,10000000.0
2006-11-01 02:03:00,5.83402,5.83512,5.83393,5.83442,8000000.0
2006-11-01 02:04:00,5.83422,5.83498,5.83322,5.83339,14000000.0
2006-11-01 02:05:00,5.83384,5.83402,5.83262,5.83262,14000000.0
2006-11-01 02:06:00,5.83297,5.83403,5.83293,5.83348,15000000.0
2006-11-01 02:07:00,5.8333,5.83372,5.83248,5.83248,10000000.0
2006-11-01 02:08:00,5.83346,5.83346,5.83193,5.83208,16000000.0
2006-11-01 02:09:00,5.83224,5.8338,5.83209,5.83221,18000000.0
2006-11-01 02:10:00,5.83294,5.83437,5.83242,5.83381,16000000.0
2006-11-01 02:11:00,5.83277,5.83381,5.83253,5.83351,14000000.0
2006-11-01 02:12:00,5.83352,5.83353,5.8323,5.8323,10000000.0
2006-11-01 02:13:00,5.83257,5.83371,5.83185,5.83336,15000000.0
2006-11-01 02:14:00,5.83323,5.83395,5.8321,5.83331,19000000.0
2006-11-01 02:15:00,5.83323,5.8339,5.83214,5.83329,12000000.0
2006-11-01 02:16:00,5.83306,5.83421,5.8327,5.83351,18000000.0
2006-11-01 02:17:00,5.83372,5.83443,5.8322,5.8322,14000000.0
2006-11-01 02:18:00,5.83344,5.83364,5.83264,5.83345,12000000.0
2006-11-01 02:19:00,5.83302,5.83372,5.83269,5.83291,14000000.0
2006-11-01 02:20:00,5.83293,5.83382,5.83246,5.83334,13000000.0
2006-11-01 02:21:00,5.83318,5.83362,5.83242,5.83292,15000000.0
2006-11-01 02:22:00,5.83258,5.8333,5.83172,5.83327,13000000.0
2006-11-01 02:23:00,5.83248,5.83356,5.83236,5.83236,16000000.0
2006-11-01 02:24:00,5.83251,5.83384,5.83205,5.83321,17000000.0
2006-11-01 02:25:00,5.83213,5.83346,5.83179,5.83323,10000000.0
2006-11-01 02:26:00,5.83282,5.83288,5.83261,5.83263,13000000.0
2006-11-01 02:27:00,5.83266,5.83346,5.83236,5.83266,7000000.0
2006-11-01 02:28:00,5.8326,5.83388,5.8326,5.83388,9000000.0
2006-11-01 02:29:00,5.83331,5.8336,5.8324,5.8329,20000000.0
2006-11-01 02:30:00,5.8334,5.83373,5.83218,5.83265,11000000.0
2006-11-01 02:31:00,5.83319,5.83371,5.83247,5.83298,9000000.0
2006-11-01 02:32:00,5.83314,5.834,5.83257,5.83339,13000000.0
2006-11-01 02:33:00,5.83397,5.83426,5.8325,5.83351,14000000.0
2006-11-01 02:34:00,5.83379,5.83481,5.8332,5.83481,17000000.0
2006-11-01 02:35:00,5.83362,5.83446,5.83301,5.83312,15000000.0
2006-11-01 02:36:00,5.83318,5.83434,5.83288,5.83328,14000000.0
2006-11-01 02:37:00,5.83299,5.83307,5.8329,5.83297,13000000.0
2006-11-01 02:38:00,5.83294,5.83351,5.83257,5.83341,14000000.0
2006-11-01 02:39:00,5.83307,5.83383,5.83233,5.83364,15000000.0
2006-11-01 02:40:00,5.83413,5.83413,5.83206,5.83318,12000000.0
2006-11-01 02:41:00,5.83321,5.83348,5.83244,5.83284,13000000.0
2006-11-01 02:42:00,5.83303,5.83381,5.8325,5.83305,16000000.0
2006-11-01 02:43:00,5.83272,5.83381,5.83243,5.8329,18000000.0
2006-11-01 02:44:00,5.83258,5.83365,5.83222,5.83297,10000000.0
2006-11-01 02:45:00,5.8326,5.83323,5.83206,5.83278,14000000.0
2006-11-01 02:46:00,5.83143,5.83307,5.83143,5.83147,18000000.0
2006-11-01 02:47:00,5.83185,5.83427,5.83185,5.83296,17000000.0
2006-11-01 02:48:00,5.8327,5.83333,5.83219,5.83302,7000000.0
2006-11-01 02:49:00,5.83313,5.83369,5.83182,5.83182,13000000.0
2006-11-01 02:50:00,5.83306,5.83345,5.83211,5.83226,14000000.0
2006-11-01 02:51:00,5.83224,5.83349,5.83193,5.83236,15000000.0
2006-11-01 02:52:00,5.83277,5.83358,5.83277,5.83283,15000000.0
2006-11-01 02:53:00,5.83265,5.83331,5.83212,5.83267,9000000.0
2006-11-01 02:54:00,5.83292,5.8334,5.83252,5.83291,13000000.0
2006-11-01 02:55:00,5.83316,5.83324,5.83162,5.83186,11000000.0
2006-11-01 02:56:00,5.8325,5.83383,5.83222,5.83294,18000000.0
2006-11-01 02:57:00,5.8325,5.83316,5.83211,5.83294,13000000.0
2006-11-01 02:58:00,5.83287,5.83327,5.83215,5.83255,9000000.0
2006-11-01 02:59:00,5.8328,5.83372,5.83218,5.83218,14000000.0
2006-11-01 03:00:00,5.83194,5.83396,5.83194,5.83336,11000000.0
2006-11-01 03:01:00,5.8322,5.83344,5.8322,5.83297,11000000.0
2006-11-01 03:02:00,5.83422,5.83422,5.83271,5.83271,11000000.0
2006-11-01 03:03:00,5.83271,5.83358,5.83243,5.83287,23000000.0
2006-11-01 03:04:00,5.8323,5.83371,5.83209,5.83314,11000000.0
2006-11-01 03:05:00,5.83385,5.83389,5.83261,5.83336,17000000.0
2006-11-01 03:06:00,5.83309,5.83328,5.83256,5.83328,9000000.0
2006-11-01 03:07:00,5.83348,5.83384,5.83212,5.83304,15000000.0
2006-11-01 03:08:00,5.83291,5.83344,5.83233,5.83309,12000000.0
2006-11-01 03:09:00,5.8324,5.834,5.8324,5.83304,15000000.0
2006-11-01 03:10:00,5.83373,5.83404,5.83221,5.83329,19000000.0
2006-11-01 03:11:00,5.8324,5.83365,5.83221,5.83221,15000000.0
2006-11-01 03:12:00,5.83225,5.83258,5.83222,5.83258,18000000.0
2006-11-01 03:13:00,5.83277,5.83395,5.83277,5.83361,18000000.0
2006-11-01 03:14:00,5.83332,5.83396,5.83319,5.8336,10000000.0
2006-11-01 03:15:00,5.83328,5.83332,5.83317,5.83318,7000000.0
2006-11-01 03:16:00,5.83378,5.83451,5.83378,5.83384,8000000.0
2006-11-01 03:17:00,5.83371,5.83436,5.83269,5.83335,10000000.0
2006-11-01 03:18:00,5.8334,5.83357,5.83289,5.83289,15000000.0
2006-11-01 03:19:00,5.83293,5.83322,5.83291,5.83301,10000000.0
2006-11-01 03:20:00,5.83318,5.83425,5.83278,5.83278,16000000.0
2006-11-01 03:21:00,5.83397,5.83416,5.83346,5.83346,11000000.0
2006-11-01 03:22:00,5.83332,5.83466,5.83312,5.83356,10000000.0
2006-11-01 03:23:00,5.83271,5.8343,5.83267,5.8343,12000000.0
2006-11-01 03:24:00,5.83458,5.8351,5.83335,5.83397,13000000.0
2006-11-01 03:25:00,5.83419,5.83486,5.83417,5.83417,11000000.0
2006-11-01 03:26:00,5.83395,5.83441,5.83302,5.83302,13000000.0
2006-11-01 03:27:00,5.83326,5.83408,5.83277,5.83379,14000000.0
2006-11-01 03:28:00,5.83353,5.83385,5.83329,5.83346,18000000.0
2006-11-01 03:29:00,5.83364,5.83476,5.83321,5.83366,15000000.0
2006-11-01 03:30:00,5.8338,5.83484,5.83374,5.83384,10000000.0
2006-11-01 03:31:00,5.83394,5.83415,5.83293,5.83295,13000000.0
2006-11-01 03:32:00,5.83291,5.83415,5.83266,5.83329,16000000.0
2006-11-01 03:33:00,5.83318,5.83392,5.83232,5.83349,13000000.0
2006-11-01 03:34:00,5.83373,5.83391,5.83261,5.83335,16000000.0
2006-11-01 03:35:00,5.83318,5.83369,5.83261,5.8328,10000000.0
2006-11-01 03:36:00,5.83244,5.83289,5.83212,5.83288,11000000.0
2006-11-01 03:37:00,5.83273,5.83323,5.83176,5.83199,13000000.0
2006-11-01 03:38:00,5.83199,5.83265,5.83132,5.83256,13000000.0
2006-11-01 03:39:00,5.83236,5.83314,5.83176,5.83211,13000000.0
2006-11-01 03:40:00,5.83202,5.83269,5.83187,5.83223,12000000.0
2006-11-01 03:41:00,5.8327,5.83368,5.83269,5.8327,16000000.0
2006-11-01 03:42:00,5.83256,5.83347,5.8319,5.83274,21000000.0
2006-11-01 03:43:00,5.83267,5.83301,5.83149,5.83163,18000000.0
2006-11-01 03:44:00,5.83318,5.83318,5.83187,5.83187,15000000.0
2006-11-01 03:45:00,5.83156,5.83246,5.83156,5.83218,9000000.0
2006-11-01 03:46:00,5.83201,5.83206,5.83188,5.83201,8000000.0
2006-11-01 03:47:00,5.83195,5.83203,5.83178,5.83196,11000000.0
2006-11-01 03:48:00,5.8326,5.83314,5.83228,5.83291,9000000.0
2006-11-01 03:49:00,5.83291,5.83304,5.83197,5.83265,16000000.0
2006-11-01 03:50:00,5.83231,5.8334,5.83216,5.8325,19000000.0
2006-11-01 03:51:00,5.8337,5.83385,5.83216,5.83216,9000000.0
2006-11-01 03:52:00,5.83215,5.83367,5.83211,5.83367,19000000.0
2006-11-01 03:53:00,5.8325,5.83302,5.83223,5.83279,10000000.0
2006-11-01 03:54:00,5.83301,5.83473,5.83231,5.83262,17000000.0
2006-11-01 03:55:00,5.83344,5.83421,5.83305,5.83305,16000000.0
2006-11-01 03:56:00,5.8328,5.8339,5.83279,5.83322,7000000.0
2006-11-01 03:57:00,5.83216,5.8333,5.83162,5.83162,11000000.0
2006-11-01 03:58:00,5.83214,5.83238,5.83186,5.83188,12000000.0
2006-11-01 03:59:00,5.83203,5.83345,5.83168,5.83236,17000000.0
2006-11-01 04:00:00,5.832,5.83286,5.83137,5.83199,12000000.0
2006-11-01 04:01:00,5.83204,5.83324,5.83123,5.83203,16000000.0
2006-11-01 04:02:00,5.83286,5.83322,5.83177,5.83234,14000000.0
2006-11-01 04:03:00,5.83222,5.83239,5.83203,5.83207,12000000.0
2006-11-01 04:04:00,5.8322,5.83313,5.83182,5.83229,16000000.0
2006-11-01 04:05:00,5.83317,5.83348,5.8318,5.83316,13000000.0
2006-11-01 04:06:00,5.83275,5.83393,5.83257,5.83262,16000000.0
2006-11-01 04:07:00,5.83321,5.83382,5.83273,5.83314,13000000.0
2006-11-01 04:08:00,5.83324,5.83398,5.83232,5.83385,14000000.0
2006-11-01 04:09:00,5.83335,5.83335,5.83251,5.83301,10000000.0
2006-11-01 04:10:00,5.83302,5.83317,5.83287,5.83292,12000000.0
2006-11-01 04:11:00,5.83293,5.8337,5.83273,5.83302,14000000.0
2006-11-01 04:12:00,5.83293,5.83311,5.8326,5.8328,19000000.0
2006-11-01 04:13:00,5.83369,5.83402,5.83259,5.83259,20000000.0
2006-11-01 04:14:00,5.83331,5.83341,5.83281,5.83305,12000000.0
2006-11-01 04:15:00,5.83284,5.83297,5.83158,5.83161,8000000.0
2006-11-01 04:16:00,5.83284,5.83313,5.83146,5.83146,13000000.0
2006-11-01 04:17:00,5.83161,5.83276,5.83153,5.83179,15000000.0
2006-11-01 04:18:00,5.83204,5.833,5.83204,5.833,9000000.0
2006-11-01 04:19:00,5.83284,5.83307,5.83152,5.83165,12000000.0
2006-11-01 04:20:00,5.8319,5.83286,5.8319,5.83286,9000000.0
2006-11-01 04:21:00,5.83326,5.83326,5.8317,5.8317,17000000.0
2006-11-01 04:22:00,5.83226,5.83286,5.83184,5.83286,14000000.0
2006-11-01 04:23:00,5.83311,5.83311,5.83169,5.83226,10000000.0
2006-11-01 04:24:00,5.83211,5.8329,5.83178,5.83239,12000000.0
2006-11-01 04:25:00,5.83189,5.83235,5.83162,5.83221,10000000.0
2006-11-01 04:26:00,5.83232,5.83279,5.83193,5.83195,7000000.0
2006-11-01 04:27:00,5.83316,5.83377,5.83193,5.83241,15000000.0
2006-11-01 04:28:00,5.83201,5.83274,5.83197,5.83264,7000000.0
2006-11-01 04:29:00,5.83291,5.83399,5.83291,5.83299,14000000.0
2006-11-01 04:30:00,5.83278,5.83377,5.83225,5.83225,11000000.0
2006-11-01 04:31:00,5.83219,5.83241,5.83177,5.83238,15000000.0
2006-11-01 04:32:00,5.83272,5.83345,5.8322,5.8322,17000000.0
2006-11-01 04:33:00,5.83201,5.83363,5.83201,5.83363,14000000.0
2006-11-01 04:34:00,5.8334,5.8339,5.83306,5.83367,9000000.0
2006-11-01 04:35:00,5.83355,5.83423,5.83261,5.83393,12000000.0
2006-11-01 04:36:00,5.83253,5.83382,5.83244,5.83244,12000000.0
2006-11-01 04:37:00,5.83376,5.83396,5.83267,5.83267,12000000.0
2006-11-01 04:38:00,5.83222,5.83271,5.83222,5.83243,11000000.0
2006-11-01 04:39:00,5.83271,5.83356,5.83227,5.83284,17000000.0
2006-11-01 04:40:00,5.83264,5.83366,5.83247,5.83251,9000000.0
2006-11-01 04:41:00,5.83278,5.83358,5.83203,5.83203,10000000.0
2006-11-01 04:42:00,5.83292,5.83295,5.83223,5.83276,8000000.0
2006-11-01 04:43:00,5.83277,5.83403,5.83244,5.8331,18000000.0
2006-11-01 04:44:00,5.83325,5.83378,5.83248,5.83305,9000000.0
2006-11-01 04:45:00,5.83308,5.83405,5.83283,5.83319,9000000.0
2006-11-01 04:46:00,5.8335,5.83445,5.83284,5.83355,16000000.0
2006-11-01 04:47:00,5.8337,5.83386,5.83307,5.83311,12000000.0
2006-11-01 04:48:00,5.83337,5.83392,5.83268,5.83268,10000000.0
2006-11-01 04:49:00,5.83319,5.83437,5.83316,5.83321,16000000.0
2006-11-01 04:50:00,5.83358,5.83369,5.83338,5.83338,16000000.0
2006-11-01 04:51:00,5.83337,5.83343,5.83282,5.83282,20000000.0
2006-11-01 04:52:00,5.83366,5.83494,5.83311,5.83325,13000000.0
2006-11-01 04:53:00,5.83405,5.83405,5.83347,5.83355,11000000.0
2006-11-01 04:54:00,5.83423,5.83491,5.83306,5.83306,11000000.0
2006-11-01 04:55:00,5.83309,5.83449,5.83309,5.83394,12000000.0
2006-11-01 04:56:00,5.83425,5.83482,5.83346,5.83374,16000000.0
2006-11-01 04:57:00,5.83386,5.8342,5.83311,5.83323,7000000.0
2006-11-01 04:58:00,5.8334,5.83487,5.83336,5.83336,13000000.0
2006-11-01 04:59:00,5.83431,5.83514,5.83343,5.83343,17000000.0
2006-11-01 05:00:00,5.83372,5.83484,5.83372,5.83378,10000000.0
2006-11-01 05:01:00,5.83399,5.83494,5.8339,5.83482,13000000.0
2006-11-01 05:02:00,5.83482,5.83515,5.83353,5.83515,18000000.0
2006-11-01 05:03:00,5.83393,5.83472,5.83381,5.83411,9000000.0
2006-11-01 05:04:00,5.83369,5.83446,5.83355,5.8344,12000000.0
2006-11-01 05:05:00,5.83513,5.83513,5.83395,5.83473,10000000.0
2006-11-01 05:06:00,5.83404,5.83442,5.83329,5.83428,20000000.0
2006-11-01 05:07:00,5.83406,5.83406,5.83322,5.83385,10000000.0
2006-11-01 05:08:00,5.83323,5.83446,5.83296,5.8341,17000000.0
2006-11-01 05:09:00,5.8341,5.8341,5.83301,5.83345,15000000.0
2006-11-01 05:10:00,5.83406,5.83482,5.83399,5.83423,10000000.0
2006-11-01 05:11:00,5.83427,5.83549,5.83405,5.83426,16000000.0
2006-11-01 05:12:00,5.83383,5.83485,5.83383,5.83416,7000000.0
2006-11-01 05:13:00,5.83491,5.83508,5.83371,5.83428,12000000.0
2006-11-01 05:14:00,5.83378,5.83462,5.83376,5.83422,14000000.0
2006-11-01 05:15:00,5.83515,5.83515,5.8342,5.83449,16000000.0
2006-11-01 05:16:00,5.83391,5.83509,5.83391,5.83458,15000000.0
2006-11-01 05:17:00,5.83402,5.8343,5.83353,5.83421,10000000.0
2006-11-01 05:18:00,5.83463,5.83534,5.83429,5.83482,13000000.0
2006-11-01 05:19:00,5.83447,5.83476,5.83356,5.83435,13000000.0
2006-11-01 05:20:00,5.83422,5.8353,5.83396,5.83396,20000000.0
2006-11-01 05:21:00,5.83299,5.83464,5.83299,5.83463,9000000.0
2006-11-01 05:22:00,5.83508,5.83571,5.83383,5.8341,17000000.0
2006-11-01 05:23:00,5.83433,5.83503,5.83392,5.83481,14000000.0
2006-11-01 05:24:00,5.83459,5.83537,5.83323,5.8342,19000000.0
2006-11-01 05:25:00,5.83413,5.83556,5.83368,5.83556,13000000.0
2006-11-01 05:26:00,5.83484,5.83508,5.83353,5.83382,13000000.0
2006-11-01 05:27:00,5.83411,5.83484,5.83364,5.83393,13000000.0
2006-11-01 05:28:00,5.83432,5.83434,5.83389,5.83389,10000000.0
2006-11-01 05:29:00,5.83437,5.83528,5.83336,5.83419,17000000.0
2006-11-01 05:30:00,5.83427,5.83453,5.83407,5.83407,21000000.0
2006-11-01 05:31:00,5.83475,5.83535,5.83423,5.83423,13000000.0
2006-11-01 05:32:00,5.83457,5.83507,5.83391,5.83455,16000000.0
2006-11-01 05:33:00,5.83452,5.83462,5.83397,5.83408,13000000.0
2006-11-01 05:34:00,5.83412,5.83503,5.83364,5.83458,13000000.0
2006-11-01 05:35:00,5.83442,5.83504,5.83343,5.83408,14000000.0
2006-11-01 05:36:00,5.8337,5.83402,5.83272,5.83364,18000000.0
2006-11-01 05:37:00,5.83374,5.83374,5.83303,5.83317,12000000.0
2006-11-01 05:38:00,5.83358,5.83418,5.83354,5.83374,13000000.0
2006-11-01 05:39:00,5.83341,5.83372,5.83309,5.83364,21000000.0
2006-11-01 05:40:00,5.83385,5.83389,5.83364,5.83387,14000000.0
2006-11-01 05:41:00,5.83358,5.83383,5.83358,5.83383,13000000.0
2006-11-01 05:42:00,5.83381,5.83381,5.8337,5.8337,8000000.0
2006-11-01 05:43:00,5.8339,5.83469,5.83363,5.8345,13000000.0
2006-11-01 05:44:00,5.83439,5.8345,5.83331,5.83331,13000000.0
2006-11-01 05:45:00,5.83354,5.83443,5.83334,5.83334,24000000.0
2006-11-01 05:46:00,5.83353,5.83526,5.83353,5.83433,14000000.0
2006-11-01 05:47:00,5.83392,5.83497,5.83376,5.8349,11000000.0
2006-11-01 05:48:00,5.83459,5.83495,5.83297,5.83366,18000000.0
2006-11-01 05:49:00,5.83422,5.83432,5.83377,5.83377,10000000.0
2006-11-01 05:50:00,5.8337,5.8337,5.83347,5.8336,10000000.0
2006-11-01 05:51:00,5.83367,5.83379,5.83351,5.83375,11000000.0
2006-11-01 05:52:00,5.83375,5.83378,5.8335,5.83375,19000000.0
2006-11-01 05:53:00,5.83378,5.8338,5.83352,5.83375,15000000.0
2006-11-01 05:54:00,5.83381,5.83381,5.83352,5.83355,7000000.0
2006-11-01 05:55:00,5.83365,5.83378,5.83345,5.83345,12000000.0
2006-11-01 05:56:00,5.83359,5.83382,5.83355,5.83367,16000000.0
2006-11-01 05:57:00,5.8338,5.8338,5.8335,5.83353,11000000.0
2006-11-01 05:58:00,5.83348,5.83375,5.83344,5.83353,22000000.0
2006-11-01 05:59:00,5.83356,5.83385,5.83356,5.83378,9000000.0
2006-11-01 06:00:00,5.83397,5.83424,5.83367,5.83385,17000000.0
2006-11-01 06:01:00,5.83339,5.8336,5.83316,5.83333,18000000.0
2006-11-01 06:02:00,5.83392,5.83513,5.83377,5.83418,18000000.0
2006-11-01 06:03:00,5.83408,5.83482,5.8331,5.83433,16000000.0
2006-11-01 06:04:00,5.83353,5.83456,5.83323,5.83412,8000000.0
2006-11-01 06:05:00,5.83375,5.83474,5.83371,5.83408,10000000.0
2006-11-01 06:06:00,5.83444,5.8346,5.83339,5.83356,27000000.0
2006-11-01 06:07:00,5.83336,5.83412,5.83291,5.83341,17000000.0
2006-11-01 06:08:00,5.83384,5.83502,5.83351,5.83355,14000000.0
2006-11-01 06:09:00,5.8337,5.83428,5.83306,5.83333,13000000.0
2006-11-01 06:10:00,5.83362,5.83468,5.83362,5.83405,14000000.0
2006-11-01 06:11:00,5.83357,5.83366,5.8326,5.8326,16000000.0
2006-11-01 06:12:00,5.83295,5.83374,5.8328,5.83338,17000000.0
2006-11-01 06:13:00,5.83299,5.83356,5.8326,5.83287,14000000.0
2006-11-01 06:14:00,5.83375,5.83395,5.83252,5.83341,12000000.0
2006-11-01 06:15:00,5.83311,5.83401,5.83274,5.83299,13000000.0
2006-11-01 06:16:00,5.83303,5.83369,5.8325,5.83303,14000000.0
2006-11-01 06:17:00,5.83292,5.83308,5.83285,5.83287,11000000.0
2006-11-01 06:18:00,5.83317,5.8334,5.83238,5.83239,12000000.0
2006-11-01 06:19:00,5.83248,5.83336,5.83248,5.83336,19000000.0
2006-11-01 06:20:00,5.83378,5.83436,5.83294,5.83304,11000000.0
2006-11-01 06:21:00,5.83319,5.83405,5.83301,5.83405,9000000.0
2006-11-01 06:22:00,5.834,5.83404,5.83298,5.83367,22000000.0
2006-11-01 06:23:00,5.8335,5.83435,5.83243,5.83243,18000000.0
2006-11-01 06:24:00,5.83247,5.83393,5.83241,5.83393,8000000.0
2006-11-01 06:25:00,5.83287,5.83382,5.83287,5.83356,9000000.0
2006-11-01 06:26:00,5.83375,5.83453,5.83311,5.83345,13000000.0
2006-11-01 06:27:00,5.83258,5.8339,5.83258,5.83387,15000000.0
2006-11-01 06:28:00,5.83327,5.83438,5.8328,5.8328,18000000.0
2006-11-01 06:29:00,5.83232,5.83308,5.83232,5.83296,16000000.0
2006-11-01 06:30:00,5.83329,5.83343,5.83317,5.83336,10000000.0
2006-11-01 06:31:00,5.83326,5.83349,5.83321,5.83331,13000000.0
2006-11-01 06:32:00,5.8332,5.83337,5.83316,5.83336,10000000.0
2006-11-01 06:33:00,5.8337,5.83393,5.83261,5.83365,10000000.0
2006-11-01 06:34:00,5.83379,5.83436,5.83282,5.83329,15000000.0
2006-11-01 06:35:00,5.83327,5.83434,5.83327,5.83354,13000000.0
2006-11-01 06:36:00,5.83356,5.83406,5.83305,5.83366,23000000.0
2006-11-01 06:37:00,5.83421,5.83434,5.83396,5.83418,11000000.0
2006-11-01 06:38:00,5.83427,5.83427,5.83286,5.83365,17000000.0
2006-11-01 06:39:00,5.83479,5.83479,5.83332,5.83332,8000000.0
2006-11-01 06:40:00,5.83349,5.8342,5.83316,5.83322,15000000.0
2006-11-01 06:41:00,5.8331,5.83377,5.83298,5.83373,15000000.0
2006-11-01 06:42:00,5.83436,5.83519,5.8339,5.83395,16000000.0
2006-11-01 06:43:00,5.8345,5.83548,5.83445,5.83445,12000000.0
2006-11-01 06:44:00,5.83469,5.8349,5.83376,5.83436,13000000.0
2006-11-01 06:45:00,5.83411,5.83549,5.83407,5.8352,14000000.0
2006-11-01 06:46:00,5.83466,5.83468,5.83359,5.83419,12000000.0
2006-11-01 06:47:00,5.83425,5.83445,5.83419,5.83437,11000000.0
2006-11-01 06:48:00,5.83442,5.83442,5.83412,5.83433,15000000.0
2006-11-01 06:49:00,5.83422,5.83442,5.83348,5.83365,17000000.0
2006-11-01 06:50:00,5.8333,5.83346,5.83326,5.83332,13000000.0
2006-11-01 06:51:00,5.8334,5.8342,5.8325,5.8325,8000000.0
2006-11-01 06:52:00,5.83265,5.83417,5.83265,5.83277,14000000.0
2006-11-01 06:53:00,5.83291,5.83291,5.83263,5.83278,13000000.0
2006-11-01 06:54:00,5.83302,5.83413,5.83302,5.8335,8000000.0
2006-11-01 06:55:00,5.83294,5.83448,5.83268,5.83323,10000000.0
2006-11-01 06:56:00,5.83313,5.83397,5.83301,5.83321,11000000.0
2006-11-01 06:57:00,5.83313,5.83443,5.83313,5.83326,17000000.0
2006-11-01 06:58:00,5.83377,5.83379,5.83313,5.83313,12000000.0
2006-11-01 06:59:00,5.83302,5.83417,5.83277,5.83365,14000000.0
2006-11-01 07:00:00,5.83402,5.83431,5.83268,5.83303,11000000.0
2006-11-01 07:01:00,5.8336,5.8336,5.83293,5.83293,10000000.0
2006-11-01 07:02:00,5.83284,5.83287,5.83259,5.83262,14000000.0
2006-11-01 07:03:00,5.83305,5.83436,5.83305,5.83436,7000000.0
2006-11-01 07:04:00,5.83435,5.8345,5.83346,5.83346,16000000.0
2006-11-01 07:05:00,5.83326,5.83474,5.83326,5.83416,15000000.0
2006-11-01 07:06:00,5.83387,5.83509,5.83339,5.83356,16000000.0
2006-11-01 07:07:00,5.83351,5.83402,5.83331,5.83368,12000000.0
2006-11-01 07:08:00,5.83422,5.83468,5.8333,5.83342,8000000.0
2006-11-01 07:09:00,5.83352,5.83381,5.83323,5.83324,8000000.0
2006-11-01 07:10:00,5.83348,5.83479,5.83329,5.83418,16000000.0
2006-11-01 07:11:00,5.83376,5.8346,5.83366,5.83406,17000000.0
2006-11-01 07:12:00,5.83397,5.83484,5.83241,5.83241,20000000.0
2006-11-01 07:13:00,5.83438,5.83442,5.83343,5.83391,18000000.0
2006-11-01 07:14:00,5.83396,5.83429,5.8332,5.83376,11000000.0
2006-11-01 07:15:00,5.83377,5.83408,5.83316,5.83331,18000000.0
2006-11-01 07:16:00,5.83277,5.8329,5.83263,5.83289,18000000.0
2006-11-01 07:17:00,5.8332,5.8344,5.83306,5.8332,12000000.0
2006-11-01 07:18:00,5.83358,5.83479,5.83337,5.83418,18000000.0
2006-11-01 07:19:00,5.83427,5.8347,5.83312,5.83407,14000000.0
2006-11-01 07:20:00,5.83378,5.83384,5.83313,5.8337,18000000.0
2006-11-01 07:21:00,5.8339,5.83459,5.83362,5.83418,13000000.0
2006-11-01 07:22:00,5.83382,5.83467,5.83309,5.83427,14000000.0
2006-11-01 07:23:00,5.83421,5.83421,5.83342,5.83342,15000000.0
2006-11-01 07:24:00,5.83342,5.83346,5.83312,5.83314,16000000.0
2006-11-01 07:25:00,5.83365,5.83495,5.83332,5.83344,15000000.0
2006-11-01 07:26:00,5.83366,5.83486,5.83366,5.83439,13000000.0
2006-11-01 07:27:00,5.83436,5.83436,5.83408,5.83426,12000000.0
2006-11-01 07:28:00,5.83429,5.83515,5.83341,5.83408,22000000.0
2006-11-01 07:29:00,5.8342,5.83474,5.83323,5.83323,16000000.0
2006-11-01 07:30:00,5.83315,5.83449,5.8331,5.83377,14000000.0
2006-11-01 07:31:00,5.83267,5.83468,5.83267,5.83385,13000000.0
2006-11-01 07:32:00,5.83357,5.83368,5.83312,5.83322,9000000.0
2006-11-01 07:33:00,5.83278,5.83303,5.83271,5.83303,7000000.0
2006-11-01 07:34:00,5.83294,5.83296,5.83267,5.83268,18000000.0
2006-11-01 07:35:00,5.83294,5.83365,5.83286,5.83308,9000000.0
2006-11-01 07:36:00,5.83288,5.83302,5.83279,5.83291,13000000.0
2006-11-01 07:37:00,5.83288,5.83443,5.83288,5.83443,11000000.0
2006-11-01 07:38:00,5.83444,5.83478,5.83442,5.83478,11000000.0
2006-11-01 07:39:00,5.83471,5.83473,5.83445,5.83471,19000000.0
2006-11-01 07:40:00,5.83448,5.83448,5.83386,5.83397,11000000.0
2006-11-01 07:41:00,5.8339,5.83441,5.8339,5.83405,7000000.0
2006-11-01 07:42:00,5.83402,5.83454,5.83285,5.83285,13000000.0
2006-11-01 07:43:00,5.83287,5.83475,5.83278,5.83397,14000000.0
2006-11-01 07:44:00,5.83387,5.83449,5.83319,5.83319,10000000.0
2006-11-01 07:45:00,5.83321,5.83413,5.83292,5.83292,8000000.0
2006-11-01 07:46:00,5.83294,5.83397,5.83294,5.83327,13000000.0
2006-11-01 07:47:00,5.83355,5.83456,5.83352,5.834,15000000.0
2006-11-01 07:48:00,5.83386,5.83407,5.83277,5.83277,13000000.0
2006-11-01 07:49:00,5.83313,5.83407,5.83307,5.83341,10000000.0
2006-11-01 07:50:00,5.83319,5.83376,5.83308,5.83373,17000000.0
2006-11-01 07:51:00,5.834,5.83418,5.83383,5.83391,16000000.0
2006-11-01 07:52:00,5.83411,5.83411,5.83384,5.83397,13000000.0
2006-11-01 07:53:00,5.8339,5.8347,5.83343,5.83356,10000000.0
2006-11-01 07:54:00,5.83509,5.8353,5.83331,5.83356,11000000.0
2006-11-01 07:55:00,5.83373,5.83414,5.83333,5.83368,12000000.0
2006-11-01 07:56:00,5.83382,5.83452,5.83323,5.83382,13000000.0
2006-11-01 07:57:00,5.83399,5.83399,5.83321,5.83329,8000000.0
2006-11-01 07:58:00,5.83354,5.83479,5.83346,5.83479,14000000.0
2006-11-01 07:59:00,5.835,5.83577,5.83412,5.83577,15000000.0
2006-11-01 08:00:00,5.83465,5.83533,5.83426,5.83426,10000000.0
2006-11-01 08:01:00,5.83423,5.83536,5.8338,5.83471,13000000.0
2006-11-01 08:02:00,5.8346,5.83465,5.83361,5.83372,14000000.0
2006-11-01 08:03:00,5.83393,5.83575,5.83393,5.83522,12000000.0
2006-11-01 08:04:00,5.83453,5.83547,5.83407,5.83425,16000000.0
2006-11-01 08:05:00,5.83437,5.83484,5.83365,5.83365,14000000.0
2006-11-01 08:06:00,5.83406,5.83503,5.83333,5.83503,19000000.0
2006-11-01 08:07:00,5.83469,5.83469,5.83345,5.83394,19000000.0
2006-11-01 08:08:00,5.83488,5.8349,5.83325,5.83457,11000000.0
2006-11-01 08:09:00,5.8345,5.8345,5.83349,5.8339,10000000.0
2006-11-01 08:10:00,5.83422,5.83521,5.83405,5.83521,16000000.0
2006-11-01 08:11:00,5.83512,5.8353,5.83508,5.83508,9000000.0
2006-11-01 08:12:00,5.83443,5.83443,5.83355,5.8341,10000000.0
2006-11-01 08:13:00,5.83233,5.83414,5.83233,5.83312,11000000.0
2006-11-01 08:14:00,5.8341,5.83415,5.83297,5.83411,12000000.0
2006-11-01 08:15:00,5.83462,5.83462,5.83304,5.83369,15000000.0
2006-11-01 08:16:00,5.83259,5.83403,5.83226,5.83403,14000000.0
2006-11-01 08:17:00,5.83417,5.83425,5.83283,5.83283,10000000.0
2006-11-01 08:18:00,5.83295,5.83392,5.83281,5.83308,9000000.0
2006-11-01 08:19:00,5.83306,5.83391,5.83298,5.83391,11000000.0
2006-11-01 08:20:00,5.83396,5.83396,5.83284,5.83345,11000000.0
2006-11-01 08:21:00,5.83361,5.83397,5.83265,5.8335,20000000.0
2006-11-01 08:22:00,5.8339,5.8345,5.83349,5.8345,8000000.0
2006-11-01 08:23:00,5.83448,5.83525,5.8336,5.8336,12000000.0
2006-11-01 08:24:00,5.8337,5.83475,5.83336,5.83438,13000000.0
2006-11-01 08:25:00,5.83484,5.835,5.83336,5.83469,12000000.0
2006-11-01 08:26:00,5.83444,5.83516,5.83377,5.83465,13000000.0
2006-11-01 08:27:00,5.83416,5.83561,5.83403,5.83561,11000000.0
2006-11-01 08:28:00,5.83516,5.83534,5.83453,5.83493,8000000.0
2006-11-01 08:29:00,5.83387,5.83523,5.83379,5.83453,12000000.0
2006-11-01 08:30:00,5.8349,5.83512,5.8336,5.83512,11000000.0
2006-11-01 08:31:00,5.83531,5.83534,5.83379,5.83466,10000000.0
2006-11-01 08:32:00,5.83493,5.83541,5.83417,5.8343,13000000.0
2006-11-01 08:33:00,5.83447,5.83539,5.83418,5.83539,11000000.0
2006-11-01 08:34:00,5.83559,5.83559,5.83409,5.83484,17000000.0
2006-11-01 08:35:00,5.83513,5.83513,5.8346,5.83478,11000000.0
2006-11-01 08:36:00,5.83465,5.83541,5.83445,5.83445,10000000.0
2006-11-01 08:37:00,5.83474,5.8353,5.83459,5.83459,9000000.0
2006-11-01 08:38:00,5.83544,5.83567,5.83411,5.83411,18000000.0
2006-11-01 08:39:00,5.83397,5.83445,5.83372,5.83379,8000000.0
2006-11-01 08:40:00,5.8341,5.83499,5.83381,5.8349,7000000.0
2006-11-01 08:41:00,5.83468,5.8357,5.83371,5.83371,16000000.0
2006-11-01 08:42:00,5.83455,5.83521,5.83407,5.83487,14000000.0
2006-11-01 08:43:00,5.83488,5.83557,5.83446,5.8349,12000000.0
2006-11-01 08:44:00,5.83529,5.83566,5.83472,5.83533,9000000.0
2006-11-01 08:45:00,5.83515,5.83572,5.83444,5.83444,18000000.0
2006-11-01 08:46:00,5.83482,5.83596,5.83473,5.83596,14000000.0
2006-11-01 08:47:00,5.83642,5.83642,5.83617,5.83622,18000000.0
2006-11-01 08:48:00,5.83592,5.8368,5.83513,5.83632,12000000.0
2006-11-01 08:49:00,5.83685,5.83692,5.83565,5.83641,14000000.0
2006-11-01 08:50:00,5.83691,5.83691,5.83585,5.83665,16000000.0
2006-11-01 08:51:00,5.8365,5.83658,5.83512,5.83647,21000000.0
2006-11-01 08:52:00,5.83566,5.83652,5.83531,5.83584,20000000.0
2006-11-01 08:53:00,5.83581,5.83641,5.83538,5.83623,7000000.0
2006-11-01 08:54:00,5.83543,5.83635,5.83543,5.83635,17000000.0
2006-11-01 08:55:00,5.83623,5.83711,5.8352,5.83711,12000000.0
2006-11-01 08:56:00,5.83709,5.83761,5.83533,5.83603,17000000.0
2006-11-01 08:57:00,5.83622,5.83711,5.83563,5.83576,16000000.0
2006-11-01 08:58:00,5.83647,5.83711,5.83594,5.8371,12000000.0
2006-11-01 08:59:00,5.83748,5.83765,5.83577,5.83742,13000000.0
2006-11-01 09:00:00,5.83709,5.8374,5.83568,5.83605,17000000.0
2006-11-01 09:01:00,5.83656,5.83726,5.83606,5.83693,13000000.0
2006-11-01 09:02:00,5.83655,5.83686,5.83609,5.8362,8000000.0
2006-11-01 09:03:00,5.83667,5.83686,5.83538,5.83686,16000000.0
2006-11-01 09:04:00,5.83592,5.8369,5.83566,5.83661,8000000.0
2006-11-01 09:05:00,5.83696,5.83768,5.83628,5.83754,11000000.0
2006-11-01 09:06:00,5.83771,5.83817,5.83692,5.83803,10000000.0
2006-11-01 09:07:00,5.8369,5.83819,5.8369,5.83693,10000000.0
2006-11-01 09:08:00,5.83745,5.83868,5.83705,5.83868,19000000.0
2006-11-01 09:09:00,5.83793,5.83813,5.83667,5.83774,16000000.0
2006-11-01 09:10:00,5.83673,5.8379,5.83625,5.8377,8000000.0
2006-11-01 09:11:00,5.83739,5.83747,5.83639,5.83639,11000000.0
2006-11-01 09:12:00,5.83615,5.83709,5.83601,5.83658,16000000.0
2006-11-01 09:13:00,5.83652,5.83749,5.8362,5.8374,15000000.0
2006-11-01 09:14:00,5.83729,5.83784,5.83663,5.83753,17000000.0
2006-11-01 09:15:00,5.8377,5.83817,5.83679,5.83748,12000000.0
2006-11-01 09:16:00,5.83773,5.83773,5.8363,5.83718,14000000.0
2006-11-01 09:17:00,5.83692,5.83774,5.83643,5.83658,14000000.0
2006-11-01 09:18:00,5.8374,5.8388,5.83685,5.83718,18000000.0
2006-11-01 09:19:00,5.83737,5.83835,5.83669,5.83726,14000000.0
2006-11-01 09:20:00,5.83778,5.83778,5.83613,5.8362,18000000.0
2006-11-01 09:21:00,5.83696,5.83793,5.8361,5.83674,17000000.0
2006-11-01 09:22:00,5.83583,5.83741,5.83583,5.83602,13000000.0
2006-11-01 09:23:00,5.8369,5.8369,5.83537,5.83645,12000000.0
2006-11-01 09:24:00,5.83611,5.83735,5.83552,5.83726,14000000.0
2006-11-01 09:25:00,5.837,5.83741,5.83651,5.83727,9000000.0
2006-11-01 09:26:00,5.837,5.837,5.83598,5.8365,13000000.0
2006-11-01 09:27:00,5.83648,5.83731,5.83599,5.83604,13000000.0
2006-11-01 09:28:00,5.83644,5.83762,5.8355,5.83762,19000000.0
2006-11-01 09:29:00,5.83738,5.83738,5.83523,5.83641,14000000.0
2006-11-01 09:30:00,5.83578,5.83695,5.83561,5.83583,15000000.0
2006-11-01 09:31:00,5.83695,5.83703,5.83585,5.83696,11000000.0
2006-11-01 09:32:00,5.83681,5.83708,5.83614,5.83617,16000000.0
2006-11-01 09:33:00,5.83654,5.83677,5.8353,5.83637,9000000.0
2006-11-01 09:34:00,5.8359,5.83689,5.83537,5.83568,18000000.0
2006-11-01 09:35:00,5.83601,5.83754,5.83601,5.83674,14000000.0
2006-11-01 09:36:00,5.83754,5.83787,5.83576,5.83664,16000000.0
2006-11-01 09:37:00,5.83613,5.83744,5.83547,5.83684,20000000.0
2006-11-01 09:38:00,5.83678,5.83834,5.83641,5.83744,19000000.0
2006-11-01 09:39:00,5.83794,5.83862,5.83696,5.83777,16000000.0
2006-11-01 09:40:00,5.83758,5.8385,5.83668,5.83842,12000000.0
2006-11-01 09:41:00,5.83737,5.83886,5.83737,5.83807,18000000.0
2006-11-01 09:42:00,5.8381,5.83907,5.8373,5.83868,16000000.0
2006-11-01 09:43:00,5.83854,5.8392,5.8382,5.83893,15000000.0
2006-11-01 09:44:00,5.83876,5.83981,5.83786,5.8395,13000000.0
2006-11-01 09:45:00,5.83869,5.83976,5.83813,5.83885,13000000.0
2006-11-01 09:46:00,5.83965,5.83998,5.83885,5.83985,17000000.0
2006-11-01 09:47:00,5.8395,5.8395,5.83811,5.83917,13000000.0
2006-11-01 09:48:00,5.83754,5.83886,5.83668,5.83807,16000000.0
2006-11-01 09:49:00,5.83906,5.83952,5.83776,5.83945,17000000.0
2006-11-01 09:50:00,5.83909,5.83976,5.83834,5.83941,12000000.0
2006-11-01 09:51:00,5.83938,5.83969,5.83818,5.83969,16000000.0
2006-11-01 09:52:00,5.84037,5.84094,5.83916,5.84094,16000000.0
2006-11-01 09:53:00,5.84053,5.84066,5.83922,5.84066,15000000.0
2006-11-01 09:54:00,5.84066,5.84124,5.83974,5.84024,15000000.0
2006-11-01 09:55:00,5.84031,5.8412,5.83982,5.84098,15000000.0
2006-11-01 09:56:00,5.84171,5.84218,5.84081,5.841,17000000.0
2006-11-01 09:57:00,5.84115,5.84269,5.84101,5.84166,12000000.0
2006-11-01 09:58:00,5.84119,5.84195,5.84034,5.84195,14000000.0
2006-11-01 09:59:00,5.84165,5.84166,5.83999,5.84083,10000000.0
2006-11-01 10:00:00,5.84164,5.84172,5.84004,5.84099,11000000.0
2006-11-01 10:01:00,5.84185,5.84256,5.84066,5.8421,24000000.0
2006-11-01 10:02:00,5.84119,5.84223,5.84074,5.84153,14000000.0
2006-11-01 10:03:00,5.84164,5.84177,5.84048,5.84135,16000000.0
2006-11-01 10:04:00,5.84263,5.84309,5.84172,5.84235,10000000.0
2006-11-01 10:05:00,5.84248,5.84258,5.84167,5.84235,10000000.0
2006-11-01 10:06:00,5.84207,5.84224,5.84058,5.8417,9000000.0
2006-11-01 10:07:00,5.84226,5.84261,5.84136,5.84136,11000000.0
2006-11-01 10:08:00,5.84201,5.84228,5.84168,5.84168,9000000.0
2006-11-01 10:09:00,5.84039,5.8417,5.84025,5.84073,11000000.0
2006-11-01 10:10:00,5.84063,5.84217,5.84057,5.84154,15000000.0
2006-11-01 10:11:00,5.8416,5.8416,5.84016,5.8402,16000000.0
2006-11-01 10:12:00,5.83954,5.84147,5.83946,5.83962,19000000.0
2006-11-01 10:13:00,5.83947,5.84025,5.83888,5.83958,9000000.0
2006-11-01 10:14:00,5.84048,5.8405,5.8377,5.84044,11000000.0
2006-11-01 10:15:00,5.83976,5.84062,5.83914,5.84008,8000000.0
2006-11-01 10:16:00,5.84044,5.84111,5.83952,5.84111,17000000.0
2006-11-01 10:17:00,5.84089,5.84113,5.8399,5.84023,16000000.0
2006-11-01 10:18:00,5.84045,5.84143,5.84013,5.84044,16000000.0
2006-11-01 10:19:00,5.83999,5.8406,5.83897,5.84025,17000000.0
2006-11-01 10:20:00,5.83969,5.83992,5.83852,5.83901,16000000.0
2006-11-01 10:21:00,5.84017,5.84034,5.83859,5.83859,7000000.0
2006-11-01 10:22:00,5.8384,5.83996,5.83815,5.83996,10000000.0
2006-11-01 10:23:00,5.83971,5.84005,5.83848,5.83857,14000000.0
2006-11-01 10:24:00,5.8398,5.84051,5.8386,5.84021,13000000.0
2006-11-01 10:25:00,5.84044,5.84064,5.83925,5.84057,12000000.0
2006-11-01 10:26:00,5.84078,5.84163,5.84005,5.84152,11000000.0
2006-11-01 10:27:00,5.84091,5.84154,5.84,5.84036,13000000.0
2006-11-01 10:28:00,5.841,5.84143,5.83995,5.84142,13000000.0
2006-11-01 10:29:00,5.84138,5.84143,5.84055,5.84143,11000000.0
2006-11-01 10:30:00,5.84072,5.84104,5.83972,5.84013,9000000.0
2006-11-01 10:31:00,5.84116,5.84118,5.84,5.84017,16000000.0
2006-11-01 10:32:00,5.84,5.84133,5.84,5.84133,9000000.0
2006-11-01 10:33:00,5.84134,5.84134,5.8401,5.84059,12000000.0
2006-11-01 10:34:00,5.84117,5.84175,5.84052,5.84117,11000000.0
2006-11-01 10:35:00,5.84166,5.8417,5.84008,5.84089,17000000.0
2006-11-01 10:36:00,5.8416,5.84181,5.84068,5.84181,10000000.0
2006-11-01 10:37:00,5.84201,5.84213,5.84096,5.84203,15000000.0
2006-11-01 10:38:00,5.84199,5.84265,5.84044,5.84092,17000000.0
2006-11-01 10:39:00,5.84066,5.84158,5.84011,5.84147,13000000.0
2006-11-01 10:40:00,5.84087,5.84138,5.84051,5.84115,10000000.0
2006-11-01 10:41:00,5.84115,5.84138,5.83965,5.84043,15000000.0
2006-11-01 10:42:00,5.83924,5.8408,5.83886,5.83999,12000000.0
2006-11-01 10:43:00,5.83994,5.84079,5.83932,5.83939,13000000.0
2006-11-01 10:44:00,5.8399,5.84107,5.83962,5.8406,12000000.0
2006-11-01 10:45:00,5.83959,5.84034,5.83793,5.83881,13000000.0
2006-11-01 10:46:00,5.83862,5.83948,5.83785,5.83794,13000000.0
2006-11-01 10:47:00,5.83904,5.8396,5.83896,5.83932,7000000.0
2006-11-01 10:48:00,5.83906,5.83954,5.83751,5.83926,12000000.0
2006-11-01 10:49:00,5.83838,5.83838,5.83752,5.83797,10000000.0
2006-11-01 10:50:00,5.83824,5.83917,5.83758,5.83917,14000000.0
2006-11-01 10:51:00,5.8392,5.8392,5.83771,5.83898,11000000.0
2006-11-01 10:52:00,5.83863,5.83907,5.8374,5.83836,20000000.0
2006-11-01 10:53:00,5.83876,5.83905,5.83703,5.83811,9000000.0
2006-11-01 10:54:00,5.83839,5.83839,5.83683,5.83787,18000000.0
2006-11-01 10:55:00,5.83748,5.83831,5.8369,5.83831,10000000.0
2006-11-01 10:56:00,5.83809,5.83809,5.83632,5.83635,11000000.0
2006-11-01 10:57:00,5.8373,5.83805,5.83702,5.83805,8000000.0
2006-11-01 10:58:00,5.8372,5.83747,5.83614,5.8367,10000000.0
2006-11-01 10:59:00,5.83632,5.83741,5.83597,5.83741,10000000.0
2006-11-01 11:00:00,5.83667,5.8375,5.83631,5.83739,15000000.0
2006-11-01 11:01:00,5.83696,5.83733,5.8354,5.83686,12000000.0
2006-11-01 11:02:00,5.83656,5.83672,5.8357,5.83608,8000000.0
2006-11-01 11:03:00,5.83487,5.83647,5.83477,5.83565,11000000.0
2006-11-01 11:04:00,5.83588,5.83698,5.83582,5.83695,15000000.0
2006-11-01 11:05:00,5.83626,5.8371,5.83554,5.83675,17000000.0
2006-11-01 11:06:00,5.83668,5.83708,5.83594,5.83708,12000000.0
2006-11-01 11:07:00,5.83716,5.83723,5.83604,5.83645,11000000.0
2006-11-01 11:08:00,5.83656,5.83776,5.83644,5.83724,22000000.0
2006-11-01 11:09:00,5.83688,5.83792,5.83643,5.83792,9000000.0
2006-11-01 11:10:00,5.83677,5.83768,5.83592,5.83768,16000000.0
2006-11-01 11:11:00,5.83693,5.83738,5.8361,5.83716,7000000.0
2006-11-01 11:12:00,5.83596,5.83736,5.83596,5.83736,15000000.0
2006-11-01 11:13:00,5.83697,5.83763,5.83621,5.83763,11000000.0
2006-11-01 11:14:00,5.83721,5.83782,5.83634,5.8376,18000000.0
2006-11-01 11:15:00,5.83675,5.83767,5.83647,5.83696,11000000.0
2006-11-01 11:16:00,5.83682,5.83761,5.83652,5.83661,13000000.0
2006-11-01 11:17:00,5.83659,5.83781,5.83649,5.83774,13000000.0
2006-11-01 11:18:00,5.83759,5.8383,5.83703,5.83786,9000000.0
2006-11-01 11:19:00,5.83775,5.8392,5.83775,5.83807,17000000.0
2006-11-01 11:20:00,5.83853,5.83889,5.83776,5.83776,14000000.0
2006-11-01 11:21:00,5.8376,5.83872,5.8376,5.83773,14000000.0
2006-11-01 11:22:00,5.83736,5.83906,5.83731,5.8386,22000000.0
2006-11-01 11:23:00,5.83809,5.83962,5.83809,5.83962,8000000.0
2006-11-01 11:24:00,5.8398,5.8398,5.8385,5.83942,18000000.0
2006-11-01 11:25:00,5.83973,5.8401,5.83968,5.8401,9000000.0
2006-11-01 11:26:00,5.83994,5.84072,5.83889,5.84004,15000000.0
2006-11-01 11:27:00,5.83971,5.84062,5.83896,5.83896,10000000.0
2006-11-01 11:28:00,5.83998,5.8405,5.83882,5.84004,13000000.0
2006-11-01 11:29:00,5.83907,5.8401,5.83887,5.83961,17000000.0
2006-11-01 11:30:00,5.83966,5.84056,5.83836,5.83928,13000000.0
2006-11-01 11:31:00,5.83962,5.84012,5.8384,5.83853,12000000.0
2006-11-01 11:32:00,5.83865,5.83962,5.83836,5.83926,20000000.0
2006-11-01 11:33:00,5.8379,5.83984,5.83789,5.8389,16000000.0
2006-11-01 11:34:00,5.83953,5.84038,5.83867,5.83947,13000000.0
2006-11-01 11:35:00,5.83966,5.8409,5.8395,5.84044,14000000.0
2006-11-01 11:36:00,5.84075,5.84105,5.84003,5.84032,11000000.0
2006-11-01 11:37:00,5.84046,5.84103,5.83958,5.83958,16000000.0
2006-11-01 11:38:00,5.83941,5.84038,5.83926,5.84038,8000000.0
2006-11-01 11:39:00,5.84035,5.84058,5.83958,5.84058,11000000.0
2006-11-01 11:40:00,5.84009,5.84023,5.83863,5.83863,12000000.0
2006-11-01 11:41:00,5.83862,5.84032,5.83862,5.8403,10000000.0
2006-11-01 11:42:00,5.84021,5.84064,5.83978,5.83993,10000000.0
2006-11-01 11:43:00,5.83966,5.84063,5.83918,5.84045,17000000.0
2006-11-01 11:44:00,5.84043,5.84046,5.83903,5.83933,15000000.0
2006-11-01 11:45:00,5.83984,5.84052,5.83799,5.83976,16000000.0
2006-11-01 11:46:00,5.83997,5.84043,5.83958,5.84036,7000000.0
2006-11-01 11:47:00,5.8402,5.84023,5.83882,5.8398,16000000.0
2006-11-01 11:48:00,5.83964,5.8399,5.83858,5.83864,13000000.0
2006-11-01 11:49:00,5.83917,5.83979,5.83846,5.8393,10000000.0
2006-11-01 11:50:00,5.83948,5.84031,5.83912,5.8397,12000000.0
2006-11-01 11:51:00,5.83967,5.84065,5.83908,5.84026,14000000.0
2006-11-01 11:52:00,5.83991,5.84025,5.83901,5.83984,18000000.0
2006-11-01 11:53:00,5.8389,5.8404,5.8389,5.83932,16000000.0
2006-11-01 11:54:00,5.83959,5.84091,5.83945,5.84068,8000000.0
2006-11-01 11:55:00,5.84078,5.84108,5.83967,5.8397,8000000.0
2006-11-01 11:56:00,5.83954,5.84081,5.83935,5.84081,8000000.0
2006-11-01 11:57:00,5.8413,5.84188,5.8402,5.84164,11000000.0
2006-11-01 11:58:00,5.84113,5.84121,5.83957,5.83991,14000000.0
2006-11-01 11:59:00,5.83962,5.84081,5.83912,5.84081,11000000.0
2006-11-01 12:00:00,5.84099,5.84179,5.83936,5.84115,15000000.0
2006-11-01 12:01:00,5.84135,5.84221,5.84046,5.84187,13000000.0
2006-11-01 12:02:00,5.84193,5.84233,5.84067,5.84181,15000000.0
2006-11-01 12:03:00,5.84206,5.8421,5.83931,5.84101,11000000.0
2006-11-01 12:04:00,5.84068,5.8407,5.84005,5.84039,9000000.0
2006-11-01 12:05:00,5.84094,5.84123,5.84007,5.841,9000000.0
2006-11-01 12:06:00,5.83957,5.84089,5.83952,5.84089,15000000.0
2006-11-01 12:07:00,5.84041,5.84052,5.83942,5.83942,11000000.0
2006-11-01 12:08:00,5.83991,5.84024,5.83898,5.83986,8000000.0
2006-11-01 12:09:00,5.83801,5.83949,5.83775,5.83944,18000000.0
2006-11-01 12:10:00,5.83796,5.83887,5.83741,5.83816,14000000.0
2006-11-01 12:11:00,5.838,5.83848,5.83764,5.83779,9000000.0
2006-11-01 12:12:00,5.83786,5.83885,5.83695,5.83873,18000000.0
2006-11-01 12:13:00,5.83798,5.83852,5.83685,5.83852,12000000.0
2006-11-01 12:14:00,5.83617,5.83795,5.83611,5.83795,10000000.0
2006-11-01 12:15:00,5.83816,5.83842,5.83649,5.83745,8000000.0
2006-11-01 12:16:00,5.8379,5.83836,5.83653,5.83828,14000000.0
2006-11-01 12:17:00,5.83691,5.83836,5.83624,5.83754,13000000.0
2006-11-01 12:18:00,5.83732,5.83781,5.83672,5.83716,10000000.0
2006-11-01 12:19:00,5.83718,5.83739,5.83622,5.83653,11000000.0
2006-11-01 12:20:00,5.83748,5.83763,5.8368,5.83763,8000000.0
2006-11-01 12:21:00,5.83706,5.83706,5.83565,5.83629,20000000.0
2006-11-01 12:22:00,5.83702,5.83773,5.83629,5.83662,14000000.0
2006-11-01 12:23:00,5.83701,5.83753,5.83663,5.83738,11000000.0
2006-11-01 12:24:00,5.83784,5.83794,5.83653,5.83752,17000000.0
2006-11-01 12:25:00,5.83764,5.83804,5.83651,5.83733,12000000.0
2006-11-01 12:26:00,5.83695,5.83839,5.8369,5.83839,7000000.0
2006-11-01 12:27:00,5.83777,5.83794,5.83699,5.83792,7000000.0
2006-11-01 12:28:00,5.83775,5.83804,5.83669,5.83713,19000000.0
2006-11-01 12:29:00,5.83739,5.83838,5.83739,5.83827,12000000.0
2006-11-01 12:30:00,5.83776,5.83805,5.83695,5.83805,10000000.0
2006-11-01 12:31:00,5.83785,5.83809,5.83653,5.8372,12000000.0
2006-11-01 12:32:00,5.83712,5.83874,5.83712,5.83808,12000000.0
2006-11-01 12:33:00,5.83875,5.83888,5.83735,5.83849,15000000.0
2006-11-01 12:34:00,5.83782,5.83847,5.8372,5.83771,12000000.0
2006-11-01 12:35:00,5.83749,5.83819,5.83698,5.83737,12000000.0
2006-11-01 12:36:00,5.83672,5.83805,5.83626,5.83784,15000000.0
2006-11-01 12:37:00,5.83625,5.83777,5.83623,5.83777,8000000.0
2006-11-01 12:38:00,5.83738,5.83802,5.83618,5.83731,15000000.0
2006-11-01 12:39:00,5.83834,5.83834,5.83739,5.83808,14000000.0
2006-11-01 12:40:00,5.83836,5.83851,5.83779,5.83804,18000000.0
2006-11-01 12:41:00,5.83832,5.83842,5.83726,5.83745,11000000.0
2006-11-01 12:42:00,5.83806,5.83835,5.83698,5.83835,17000000.0
2006-11-01 12:43:00,5.83876,5.83876,5.83665,5.83665,11000000.0
2006-11-01 12:44:00,5.837,5.83822,5.83663,5.83722,13000000.0
2006-11-01 12:45:00,5.83753,5.83829,5.83672,5.83829,10000000.0
2006-11-01 12:46:00,5.83784,5.83845,5.83675,5.83709,20000000.0
2006-11-01 12:47:00,5.83863,5.83863,5.83774,5.83843,10000000.0
2006-11-01 12:48:00,5.83866,5.83873,5.83815,5.83815,10000000.0
2006-11-01 12:49:00,5.83811,5.83878,5.83811,5.83859,15000000.0
2006-11-01 12:50:00,5.83895,5.83909,5.83873,5.83887,14000000.0
2006-11-01 12:51:00,5.8385,5.8385,5.83673,5.83814,14000000.0
2006-11-01 12:52:00,5.83795,5.83806,5.8371,5.83796,9000000.0
2006-11-01 12:53:00,5.83689,5.83783,5.83671,5.83747,9000000.0
2006-11-01 12:54:00,5.83792,5.8382,5.83702,5.83777,20000000.0
2006-11-01 12:55:00,5.83794,5.83833,5.83701,5.83703,12000000.0
2006-11-01 12:56:00,5.83773,5.83773,5.83665,5.83665,7000000.0
2006-11-01 12:57:00,5.83762,5.83762,5.83661,5.83721,13000000.0
2006-11-01 12:58:00,5.83696,5.8372,5.83595,5.83632,16000000.0
2006-11-01 12:59:00,5.83626,5.83776,5.83621,5.83741,14000000.0
2006-11-01 13:00:00,5.83785,5.83797,5.83642,5.83786,12000000.0
2006-11-01 13:01:00,5.83859,5.83876,5.83734,5.83768,17000000.0
2006-11-01 13:02:00,5.83838,5.83838,5.83693,5.83796,10000000.0
2006-11-01 13:03:00,5.8381,5.8383,5.83674,5.83791,22000000.0
2006-11-01 13:04:00,5.83861,5.83875,5.83728,5.83875,20000000.0
2006-11-01 13:05:00,5.83789,5.83849,5.83716,5.83831,14000000.0
2006-11-01 13:06:00,5.83861,5.83861,5.83712,5.83732,17000000.0
2006-11-01 13:07:00,5.83751,5.83866,5.83724,5.83866,22000000.0
2006-11-01 13:08:00,5.83818,5.83843,5.83743,5.83841,12000000.0
2006-11-01 13:09:00,5.8384,5.83845,5.83674,5.83809,12000000.0
2006-11-01 13:10:00,5.83811,5.83887,5.83811,5.8386,20000000.0
2006-11-01 13:11:00,5.83858,5.83868,5.83749,5.83749,12000000.0
2006-11-01 13:12:00,5.83895,5.83914,5.83766,5.83891,16000000.0
2006-11-01 13:13:00,5.8386,5.83895,5.83786,5.83869,14000000.0
2006-11-01 13:14:00,5.83794,5.8383,5.83699,5.83745,17000000.0
2006-11-01 13:15:00,5.83707,5.83819,5.83707,5.83817,7000000.0
2006-11-01 13:16:00,5.83862,5.83869,5.83837,5.83869,9000000.0
2006-11-01 13:17:00,5.83835,5.83835,5.83661,5.83672,15000000.0
2006-11-01 13:18:00,5.83677,5.83802,5.83677,5.83722,17000000.0
2006-11-01 13:19:00,5.83703,5.83819,5.83635,5.83706,15000000.0
2006-11-01 13:20:00,5.83737,5.83785,5.83652,5.83785,12000000.0
2006-11-01 13:21:00,5.83794,5.83813,5.83647,5.83699,24000000.0
2006-11-01 13:22:00,5.83739,5.83772,5.83669,5.83741,12000000.0
2006-11-01 13:23:00,5.83775,5.83856,5.83775,5.83813,12000000.0
2006-11-01 13:24:00,5.8379,5.83838,5.8367,5.83677,18000000.0
2006-11-01 13:25:00,5.83674,5.83821,5.83674,5.83679,12000000.0
2006-11-01 13:26:00,5.83784,5.83857,5.83729,5.83791,12000000.0
2006-11-01 13:27:00,5.83829,5.8387,5.83763,5.8387,9000000.0
2006-11-01 13:28:00,5.83868,5.83876,5.83756,5.83874,15000000.0
2006-11-01 13:29:00,5.83807,5.83929,5.83774,5.83908,14000000.0
2006-11-01 13:30:00,5.83873,5.83976,5.83835,5.83972,11000000.0
2006-11-01 13:31:00,5.83949,5.83949,5.83822,5.83828,11000000.0
2006-11-01 13:32:00,5.83842,5.83954,5.83842,5.8388,8000000.0
2006-11-01 13:33:00,5.8385,5.83974,5.83829,5.83891,14000000.0
2006-11-01 13:34:00,5.83859,5.83944,5.83841,5.83944,11000000.0
2006-11-01 13:35:00,5.83965,5.83998,5.83837,5.83897,16000000.0
2006-11-01 13:36:00,5.83945,5.83961,5.83812,5.83921,8000000.0
2006-11-01 13:37:00,5.83807,5.83946,5.83765,5.83946,17000000.0
2006-11-01 13:38:00,5.83917,5.83953,5.83766,5.83893,14000000.0
2006-11-01 13:39:00,5.83919,5.8395,5.83869,5.83947,10000000.0
2006-11-01 13:40:00,5.8387,5.83871,5.83815,5.83815,8000000.0
2006-11-01 13:41:00,5.83918,5.83927,5.8384,5.83882,11000000.0
2006-11-01 13:42:00,5.83861,5.83864,5.83744,5.83767,14000000.0
2006-11-01 13:43:00,5.83682,5.83799,5.83661,5.83788,11000000.0
2006-11-01 13:44:00,5.83822,5.83822,5.83658,5.83791,11000000.0
2006-11-01 13:45:00,5.8374,5.83798,5.83682,5.83738,14000000.0
2006-11-01 13:46:00,5.83735,5.83735,5.83649,5.83732,11000000.0
2006-11-01 13:47:00,5.83586,5.83739,5.83586,5.83712,13000000.0
2006-11-01 13:48:00,5.83671,5.83784,5.83646,5.83712,14000000.0
2006-11-01 13:49:00,5.83663,5.83742,5.83629,5.83692,12000000.0
2006-11-01 13:50:00,5.83726,5.8374,5.83617,5.8372,16000000.0
2006-11-01 13:51:00,5.83695,5.83709,5.83589,5.83643,14000000.0
2006-11-01 13:52:00,5.8365,5.83739,5.8365,5.83739,10000000.0
2006-11-01 13:53:00,5.83755,5.83795,5.83662,5.83761,10000000.0
2006-11-01 13:54:00,5.83707,5.83717,5.83563,5.83563,8000000.0
2006-11-01 13:55:00,5.83523,5.83634,5.83476,5.83547,13000000.0
2006-11-01 13:56:00,5.83539,5.83539,5.83304,5.83366,17000000.0
2006-11-01 13:57:00,5.83372,5.83473,5.83336,5.83399,13000000.0
2006-11-01 13:58:00,5.83567,5.83609,5.83408,5.83415,7000000.0
2006-11-01 13:59:00,5.83432,5.8346,5.832,5.832,9000000.0
2006-11-01 14:00:00,5.83327,5.83327,5.83192,5.83301,7000000.0
2006-11-01 14:01:00,5.83343,5.83387,5.83269,5.83328,11000000.0
2006-11-01 14:02:00,5.83329,5.83397,5.83232,5.83296,19000000.0
2006-11-01 14:03:00,5.83363,5.8338,5.83183,5.83227,13000000.0
2006-11-01 14:04:00,5.83253,5.8345,5.83253,5.83367,22000000.0
2006-11-01 14:05:00,5.83412,5.83413,5.83268,5.834,17000000.0
2006-11-01 14:06:00,5.83427,5.83427,5.83289,5.83289,11000000.0
2006-11-01 14:07:00,5.83319,5.83441,5.83319,5.83441,9000000.0
2006-11-01 14:08:00,5.83357,5.83438,5.8332,5.83438,11000000.0
2006-11-01 14:09:00,5.83418,5.83424,5.83301,5.83424,12000000.0
2006-11-01 14:10:00,5.83478,5.83541,5.83357,5.83474,13000000.0
2006-11-01 14:11:00,5.83405,5.83571,5.83405,5.83558,14000000.0
2006-11-01 14:12:00,5.83457,5.83507,5.8338,5.83429,11000000.0
2006-11-01 14:13:00,5.83491,5.83491,5.8331,5.83469,11000000.0
2006-11-01 14:14:00,5.83523,5.83534,5.83423,5.83485,7000000.0
2006-11-01 14:15:00,5.83464,5.8353,5.83342,5.83342,14000000.0
2006-11-01 14:16:00,5.83355,5.83441,5.8327,5.83427,13000000.0
2006-11-01 14:17:00,5.83291,5.83475,5.83291,5.83367,22000000.0
2006-11-01 14:18:00,5.83258,5.83492,5.83258,5.83492,15000000.0
2006-11-01 14:19:00,5.83395,5.83497,5.83365,5.83457,12000000.0
2006-11-01 14:20:00,5.83565,5.83651,5.83538,5.83612,7000000.0
2006-11-01 14:21:00,5.83591,5.83661,5.8352,5.83598,13000000.0
2006-11-01 14:22:00,5.83639,5.83639,5.83494,5.83599,8000000.0
2006-11-01 14:23:00,5.83601,5.8361,5.83538,5.83538,11000000.0
2006-11-01 14:24:00,5.83532,5.83641,5.83498,5.83549,13000000.0
2006-11-01 14:25:00,5.83583,5.83689,5.83505,5.83689,15000000.0
2006-11-01 14:26:00,5.83666,5.83672,5.83538,5.83636,8000000.0
2006-11-01 14:27:00,5.83583,5.8365,5.83539,5.8365,10000000.0
2006-11-01 14:28:00,5.83601,5.83668,5.83559,5.83668,11000000.0
2006-11-01 14:29:00,5.83674,5.83676,5.83539,5.83571,21000000.0
2006-11-01 14:30:00,5.83597,5.83718,5.83578,5.83718,11000000.0
2006-11-01 14:31:00,5.83717,5.83717,5.83484,5.83625,17000000.0
2006-11-01 14:32:00,5.83651,5.83651,5.83507,5.83524,15000000.0
2006-11-01 14:33:00,5.8353,5.83661,5.83519,5.83532,8000000.0
2006-11-01 14:34:00,5.83671,5.83671,5.83571,5.83601,9000000.0
2006-11-01 14:35:00,5.83541,5.83663,5.83534,5.83663,11000000.0
2006-11-01 14:36:00,5.83535,5.83614,5.83499,5.83561,15000000.0
2006-11-01 14:37:00,5.836,5.83686,5.83537,5.83686,8000000.0
2006-11-01 14:38:00,5.83693,5.83693,5.83522,5.83522,10000000.0
2006-11-01 14:39:00,5.83593,5.83593,5.83459,5.83519,19000000.0
2006-11-01 14:40:00,5.8355,5.83667,5.83516,5.83578,15000000.0
2006-11-01 14:41:00,5.83617,5.83617,5.83423,5.83558,15000000.0
2006-11-01 14:42:00,5.83392,5.83541,5.83363,5.83472,17000000.0
2006-11-01 14:43:00,5.83617,5.83626,5.83446,5.83606,15000000.0
2006-11-01 14:44:00,5.8361,5.83638,5.83491,5.83491,15000000.0
2006-11-01 14:45:00,5.83478,5.83605,5.83478,5.83605,9000000.0
2006-11-01 14:46:00,5.83642,5.83642,5.83529,5.83529,11000000.0
2006-11-01 14:47:00,5.83547,5.83644,5.83546,5.8358,12000000.0
2006-11-01 14:48:00,5.83552,5.83719,5.83552,5.83629,12000000.0
2006-11-01 14:49:00,5.83717,5.83733,5.83632,5.83733,12000000.0
2006-11-01 14:50:00,5.83702,5.83728,5.8361,5.83697,15000000.0
2006-11-01 14:51:00,5.83636,5.83738,5.83631,5.83631,10000000.0
2006-11-01 14:52:00,5.83733,5.83795,5.83605,5.83756,13000000.0
2006-11-01 14:53:00,5.83703,5.83814,5.83641,5.8371,13000000.0
2006-11-01 14:54:00,5.83716,5.8379,5.83688,5.8377,9000000.0
2006-11-01 14:55:00,5.83675,5.83852,5.83675,5.83702,16000000.0
2006-11-01 14:56:00,5.83736,5.83858,5.83681,5.83858,15000000.0
2006-11-01 14:57:00,5.8384,5.83876,5.83745,5.83851,15000000.0
2006-11-01 14:58:00,5.83913,5.83926,5.83723,5.83766,11000000.0
2006-11-01 14:59:00,5.8384,5.8384,5.83719,5.83789,14000000.0
2006-11-01 15:00:00,5.83888,5.83888,5.83661,5.83661,18000000.0
2006-11-01 15:01:00,5.83681,5.83881,5.83681,5.83719,12000000.0
2006-11-01 15:02:00,5.83691,5.83902,5.83691,5.83902,7000000.0
2006-11-01 15:03:00,5.83822,5.83888,5.83641,5.83833,18000000.0
2006-11-01 15:04:00,5.83744,5.8379,5.83641,5.83732,21000000.0
2006-11-01 15:05:00,5.83769,5.83791,5.83651,5.83737,13000000.0
2006-11-01 15:06:00,5.83748,5.83799,5.83589,5.8365,14000000.0
2006-11-01 15:07:00,5.83649,5.83739,5.83609,5.83618,22000000.0
2006-11-01 15:08:00,5.83596,5.83715,5.83562,5.83627,10000000.0
2006-11-01 15:09:00,5.83645,5.83708,5.83583,5.83708,9000000.0
2006-11-01 15:10:00,5.83714,5.83735,5.83565,5.83643,14000000.0
2006-11-01 15:11:00,5.83659,5.83828,5.83591,5.83828,12000000.0
2006-11-01 15:12:00,5.83832,5.83885,5.83726,5.83841,13000000.0
2006-11-01 15:13:00,5.83921,5.83921,5.83762,5.83839,12000000.0
2006-11-01 15:14:00,5.83854,5.83856,5.83685,5.83753,10000000.0
2006-11-01 15:15:00,5.8362,5.84082,5.8362,5.84082,16000000.0
2006-11-01 15:16:00,5.841,5.84115,5.83929,5.84115,15000000.0
2006-11-01 15:17:00,5.83924,5.84142,5.83924,5.84139,14000000.0
2006-11-01 15:18:00,5.84201,5.84201,5.83929,5.83929,12000000.0
2006-11-01 15:19:00,5.83908,5.84038,5.83908,5.84038,11000000.0
2006-11-01 15:20:00,5.84041,5.84041,5.8385,5.83976,14000000.0
2006-11-01 15:21:00,5.83913,5.83972,5.83748,5.83886,14000000.0
2006-11-01 15:22:00,5.83875,5.83913,5.83764,5.83836,10000000.0
2006-11-01 15:23:00,5.83711,5.83843,5.83706,5.83782,11000000.0
2006-11-01 15:24:00,5.83808,5.83852,5.83718,5.83852,10000000.0
2006-11-01 15:25:00,5.83868,5.83933,5.83716,5.83933,16000000.0
2006-11-01 15:26:00,5.83929,5.83964,5.83841,5.83888,15000000.0
2006-11-01 15:27:00,5.83945,5.83972,5.83863,5.83931,10000000.0
2006-11-01 15:28:00,5.83925,5.83925,5.83812,5.83907,11000000.0
2006-11-01 15:29:00,5.83885,5.83935,5.83754,5.83754,19000000.0
2006-11-01 15:30:00,5.83777,5.83865,5.83737,5.83865,10000000.0
2006-11-01 15:31:00,5.83703,5.83822,5.83703,5.83783,14000000.0
2006-11-01 15:32:00,5.83799,5.83821,5.83682,5.83755,12000000.0
2006-11-01 15:33:00,5.83744,5.83826,5.8361,5.83768,20000000.0
2006-11-01 15:34:00,5.8389,5.83925,5.83707,5.83837,12000000.0
2006-11-01 15:35:00,5.83926,5.84117,5.83912,5.84027,12000000.0
2006-11-01 15:36:00,5.84155,5.84169,5.83993,5.84169,10000000.0
2006-11-01 15:37:00,5.84138,5.84168,5.84008,5.84043,10000000.0
2006-11-01 15:38:00,5.83999,5.84038,5.839,5.83923,13000000.0
2006-11-01 15:39:00,5.83966,5.84003,5.83899,5.83964,7000000.0
2006-11-01 15:40:00,5.83974,5.84064,5.83919,5.84064,10000000.0
2006-11-01 15:41:00,5.84056,5.84059,5.83898,5.84059,9000000.0
2006-11-01 15:42:00,5.8401,5.8411,5.83952,5.84078,13000000.0
2006-11-01 15:43:00,5.83982,5.84053,5.8387,5.83891,16000000.0
2006-11-01 15:44:00,5.83978,5.84104,5.83908,5.84104,14000000.0
2006-11-01 15:45:00,5.84084,5.84084,5.83926,5.8405,15000000.0
2006-11-01 15:46:00,5.83971,5.84037,5.83874,5.83895,13000000.0
2006-11-01 15:47:00,5.83979,5.84029,5.83887,5.84026,9000000.0
2006-11-01 15:48:00,5.83972,5.83983,5.83749,5.83749,21000000.0
2006-11-01 15:49:00,5.83762,5.83902,5.83732,5.83854,23000000.0
2006-11-01 15:50:00,5.83915,5.83947,5.83802,5.83882,12000000.0
2006-11-01 15:51:00,5.83865,5.8398,5.83793,5.83821,19000000.0
2006-11-01 15:52:00,5.83835,5.83947,5.83741,5.83775,15000000.0
2006-11-01 15:53:00,5.83772,5.83857,5.83731,5.83839,14000000.0
2006-11-01 15:54:00,5.83738,5.83896,5.83728,5.83894,15000000.0
2006-11-01 15:55:00,5.83854,5.83908,5.83748,5.83783,12000000.0
2006-11-01 15:56:00,5.8372,5.83854,5.83657,5.83761,18000000.0
2006-11-01 15:57:00,5.83768,5.83854,5.83716,5.83854,10000000.0
2006-11-01 15:58:00,5.8377,5.83872,5.8377,5.83872,22000000.0
2006-11-01 15:59:00,5.83884,5.83884,5.83626,5.83751,12000000.0
2006-11-01 16:00:00,5.83649,5.83649,5.83441,5.83451,12000000.0
2006-11-01 16:01:00,5.83527,5.83559,5.83414,5.83523,12000000.0
2006-11-01 16:02:00,5.83524,5.83565,5.83404,5.83533,13000000.0
2006-11-01 16:03:00,5.83542,5.83542,5.83367,5.83486,13000000.0
2006-11-01 16:04:00,5.83439,5.83448,5.83267,5.83448,11000000.0
2006-11-01 16:05:00,5.83385,5.83385,5.83299,5.83346,9000000.0
2006-11-01 16:06:00,5.83393,5.83528,5.83334,5.83444,14000000.0
2006-11-01 16:07:00,5.83441,5.83557,5.83414,5.83456,15000000.0
2006-11-01 16:08:00,5.83531,5.83549,5.83347,5.83549,15000000.0
2006-11-01 16:09:00,5.83566,5.83603,5.83455,5.83603,17000000.0
2006-11-01 16:10:00,5.83639,5.83639,5.83538,5.83572,14000000.0
2006-11-01 16:11:00,5.83556,5.83608,5.83472,5.83549,9000000.0
2006-11-01 16:12:00,5.83492,5.8362,5.8341,5.83495,15000000.0
2006-11-01 16:13:00,5.83452,5.83629,5.83452,5.83586,14000000.0
2006-11-01 16:14:00,5.83474,5.83649,5.83474,5.8359,12000000.0
2006-11-01 16:15:00,5.83618,5.83658,5.83507,5.83536,14000000.0
2006-11-01 16:16:00,5.83554,5.83597,5.83479,5.83584,13000000.0
2006-11-01 16:17:00,5.83561,5.83589,5.83402,5.83509,18000000.0
2006-11-01 16:18:00,5.83443,5.83561,5.83434,5.83525,13000000.0
2006-11-01 16:19:00,5.83476,5.83519,5.83419,5.83419,8000000.0
2006-11-01 16:20:00,5.83393,5.83499,5.83393,5.83418,13000000.0
2006-11-01 16:21:00,5.83423,5.83488,5.8336,5.83423,12000000.0
2006-11-01 16:22:00,5.83471,5.83502,5.8334,5.83502,11000000.0
2006-11-01 16:23:00,5.8355,5.83632,5.83386,5.83395,14000000.0
2006-11-01 16:24:00,5.83562,5.83562,5.83416,5.83461,15000000.0
2006-11-01 16:25:00,5.83401,5.83521,5.83388,5.83521,11000000.0
2006-11-01 16:26:00,5.83438,5.83488,5.83364,5.83387,8000000.0
2006-11-01 16:27:00,5.83402,5.83405,5.83309,5.83322,10000000.0
2006-11-01 16:28:00,5.83282,5.83437,5.83268,5.83415,15000000.0
2006-11-01 16:29:00,5.83374,5.83415,5.83305,5.834,7000000.0
2006-11-01 16:30:00,5.83401,5.83497,5.83311,5.83441,16000000.0
2006-11-01 16:31:00,5.8353,5.83582,5.83354,5.83457,14000000.0
2006-11-01 16:32:00,5.83571,5.83571,5.83365,5.83365,7000000.0
2006-11-01 16:33:00,5.83441,5.83554,5.83413,5.83519,8000000.0
2006-11-01 16:34:00,5.83475,5.83485,5.83389,5.83452,8000000.0
2006-11-01 16:35:00,5.83485,5.83493,5.83301,5.83437,9000000.0
2006-11-01 16:36:00,5.83447,5.83544,5.83399,5.83399,13000000.0
2006-11-01 16:37:00,5.83446,5.83501,5.83372,5.83372,18000000.0
2006-11-01 16:38:00,5.8348,5.83482,5.83292,5.83426,18000000.0
2006-11-01 16:39:00,5.83429,5.83552,5.8337,5.83552,20000000.0
2006-11-01 16:40:00,5.83534,5.83534,5.83351,5.83351,13000000.0
2006-11-01 16:41:00,5.83423,5.83528,5.8339,5.83522,20000000.0
2006-11-01 16:42:00,5.83467,5.83586,5.83352,5.83457,18000000.0
2006-11-01 16:43:00,5.83483,5.83503,5.83395,5.83444,15000000.0
2006-11-01 16:44:00,5.83473,5.83491,5.83356,5.83431,20000000.0
2006-11-01 16:45:00,5.83325,5.83439,5.83263,5.83422,13000000.0
2006-11-01 16:46:00,5.83424,5.83432,5.83345,5.83417,15000000.0
2006-11-01 16:47:00,5.83383,5.83495,5.8338,5.83445,8000000.0
2006-11-01 16:48:00,5.83493,5.83573,5.83427,5.83558,11000000.0
2006-11-01 16:49:00,5.8339,5.83621,5.8339,5.83582,12000000.0
2006-11-01 16:50:00,5.83657,5.83657,5.8351,5.83591,15000000.0
2006-11-01 16:51:00,5.83567,5.8363,5.83499,5.83499,18000000.0
2006-11-01 16:52:00,5.83503,5.83614,5.8346,5.83572,14000000.0
2006-11-01 16:53:00,5.83612,5.83612,5.83408,5.83408,8000000.0
2006-11-01 16:54:00,5.83446,5.83509,5.83381,5.83509,11000000.0
2006-11-01 16:55:00,5.83463,5.83562,5.83394,5.8353,12000000.0
2006-11-01 16:56:00,5.83524,5.83524,5.83382,5.83382,10000000.0
2006-11-01 16:57:00,5.83392,5.8349,5.83392,5.8348,8000000.0
2006-11-01 16:58:00,5.83418,5.83447,5.83274,5.83401,9000000.0
2006-11-01 16:59:00,5.83184,5.83344,5.83184,5.83224,13000000.0
2006-11-01 17:00:00,5.83031,5.83133,5.82455,5.82455,11000000.0
2006-11-01 17:01:00,5.82254,5.82443,5.82097,5.82193,12000000.0
2006-11-01 17:02:00,5.81992,5.82095,5.81841,5.82027,10000000.0
2006-11-01 17:03:00,5.81951,5.82142,5.81855,5.82134,16000000.0
2006-11-01 17:04:00,5.82101,5.82236,5.82052,5.82126,13000000.0
2006-11-01 17:05:00,5.82094,5.8217,5.81937,5.82106,16000000.0
2006-11-01 17:06:00,5.82165,5.82222,5.82066,5.82158,12000000.0
2006-11-01 17:07:00,5.82182,5.82261,5.82121,5.82261,8000000.0
2006-11-01 17:08:00,5.8237,5.82406,5.82254,5.82347,21000000.0
2006-11-01 17:09:00,5.82433,5.82433,5.82221,5.82411,16000000.0
2006-11-01 17:10:00,5.82451,5.82497,5.82366,5.82497,11000000.0
2006-11-01 17:11:00,5.82598,5.82736,5.82536,5.82717,11000000.0
2006-11-01 17:12:00,5.82662,5.82747,5.8263,5.82685,9000000.0
2006-11-01 17:13:00,5.82686,5.82793,5.8263,5.82724,9000000.0
2006-11-01 17:14:00,5.82741,5.82838,5.82612,5.82837,17000000.0
2006-11-01 17:15:00,5.82914,5.82961,5.82761,5.82961,11000000.0
2006-11-01 17:16:00,5.82953,5.83111,5.82941,5.83039,15000000.0
2006-11-01 17:17:00,5.82969,5.82969,5.82775,5.82894,13000000.0
2006-11-01 17:18:00,5.82881,5.82881,5.8269,5.8282,15000000.0
2006-11-01 17:19:00,5.82744,5.82857,5.82696,5.82712,17000000.0
2006-11-01 17:20:00,5.82664,5.8268,5.82505,5.82606,12000000.0
2006-11-01 17:21:00,5.826,5.82771,5.82571,5.82766,7000000.0
2006-11-01 17:22:00,5.82794,5.82814,5.82597,5.82814,14000000.0
2006-11-01 17:23:00,5.82833,5.82877,5.82707,5.82848,13000000.0
2006-11-01 17:24:00,5.82792,5.82807,5.82693,5.82693,9000000.0
2006-11-01 17:25:00,5.82758,5.82842,5.82739,5.82842,11000000.0
2006-11-01 17:26:00,5.8273,5.82794,5.82674,5.82751,16000000.0
2006-11-01 17:27:00,5.82759,5.82759,5.8259,5.82641,9000000.0
2006-11-01 17:28:00,5.82628,5.82657,5.82483,5.82612,15000000.0
2006-11-01 17:29:00,5.82449,5.82648,5.82449,5.8261,11000000.0
2006-11-01 17:30:00,5.82568,5.82571,5.8235,5.82487,19000000.0
2006-11-01 17:31:00,5.82528,5.82576,5.82421,5.82517,11000000.0
2006-11-01 17:32:00,5.82526,5.82526,5.82356,5.82362,9000000.0
2006-11-01 17:33:00,5.82464,5.8252,5.82418,5.82467,10000000.0
2006-11-01 17:34:00,5.82496,5.82521,5.82418,5.82512,14000000.0
2006-11-01 17:35:00,5.82592,5.82626,5.8236,5.82557,13000000.0
2006-11-01 17:36:00,5.82587,5.82651,5.82518,5.82583,11000000.0
2006-11-01 17:37:00,5.82674,5.82674,5.82541,5.82581,15000000.0
2006-11-01 17:38:00,5.82767,5.82797,5.8262,5.82797,17000000.0
2006-11-01 17:39:00,5.82848,5.82978,5.82797,5.82928,8000000.0
2006-11-01 17:40:00,5.82861,5.82974,5.82796,5.82974,12000000.0
2006-11-01 17:41:00,5.8298,5.83032,5.82826,5.83008,21000000.0
2006-11-01 17:42:00,5.82943,5.83082,5.82899,5.83082,13000000.0
2006-11-01 17:43:00,5.8307,5.8316,5.83016,5.8316,11000000.0
2006-11-01 17:44:00,5.83129,5.83133,5.82985,5.83087,19000000.0
2006-11-01 17:45:00,5.82921,5.83041,5.82921,5.8302,10000000.0
2006-11-01 17:46:00,5.82988,5.82988,5.8286,5.8286,13000000.0
2006-11-01 17:47:00,5.82898,5.82977,5.82872,5.82977,9000000.0
2006-11-01 17:48:00,5.82997,5.82997,5.82823,5.8288,14000000.0
2006-11-01 17:49:00,5.82906,5.83041,5.82905,5.83036,14000000.0
2006-11-01 17:50:00,5.8295,5.83122,5.8295,5.83096,17000000.0
2006-11-01 17:51:00,5.83194,5.83336,5.83141,5.83296,13000000.0
2006-11-01 17:52:00,5.83349,5.83589,5.83212,5.8355,24000000.0
2006-11-01 17:53:00,5.83569,5.83596,5.83386,5.83447,16000000.0
2006-11-01 17:54:00,5.83525,5.83556,5.83345,5.83503,16000000.0
2006-11-01 17:55:00,5.83359,5.83415,5.83258,5.83276,13000000.0
2006-11-01 17:56:00,5.83155,5.83335,5.83126,5.83223,15000000.0
2006-11-01 17:57:00,5.83225,5.8332,5.83187,5.83261,10000000.0
2006-11-01 17:58:00,5.83296,5.83303,5.83148,5.83187,15000000.0
2006-11-01 17:59:00,5.83123,5.83239,5.82956,5.83042,13000000.0
2006-11-01 18:00:00,5.83046,5.83109,5.82914,5.82924,7000000.0
2006-11-01 18:01:00,5.82909,5.83015,5.82853,5.82998,18000000.0
2006-11-01 18:02:00,5.82907,5.831,5.82843,5.83086,17000000.0
2006-11-01 18:03:00,5.83067,5.83071,5.82905,5.82906,16000000.0
2006-11-01 18:04:00,5.83011,5.83051,5.82927,5.83039,14000000.0
2006-11-01 18:05:00,5.83049,5.83067,5.82952,5.82964,13000000.0
2006-11-01 18:06:00,5.83051,5.83133,5.8294,5.83099,18000000.0
2006-11-01 18:07:00,5.8306,5.83223,5.83005,5.83187,12000000.0
2006-11-01 18:08:00,5.83045,5.83187,5.83041,5.8315,18000000.0
2006-11-01 18:09:00,5.83124,5.83234,5.83018,5.83234,12000000.0
2006-11-01 18:10:00,5.83157,5.83165,5.83064,5.83121,13000000.0
2006-11-01 18:11:00,5.83074,5.83228,5.83062,5.83225,10000000.0
2006-11-01 18:12:00,5.83217,5.83275,5.83131,5.83252,11000000.0
2006-11-01 18:13:00,5.83042,5.83176,5.83042,5.83173,14000000.0
2006-11-01 18:14:00,5.83268,5.83355,5.83149,5.83355,10000000.0
2006-11-01 18:15:00,5.83265,5.83377,5.83233,5.83325,10000000.0
2006-11-01 18:16:00,5.8334,5.83342,5.83196,5.83203,9000000.0
2006-11-01 18:17:00,5.83194,5.83263,5.83125,5.83211,18000000.0
2006-11-01 18:18:00,5.83233,5.83276,5.83111,5.83258,14000000.0
2006-11-01 18:19:00,5.83236,5.8331,5.83196,5.83286,10000000.0
2006-11-01 18:20:00,5.83324,5.83333,5.83157,5.83225,15000000.0
2006-11-01 18:21:00,5.8328,5.83289,5.83095,5.83289,18000000.0
2006-11-01 18:22:00,5.83274,5.83373,5.83156,5.83373,14000000.0
2006-11-01 18:23:00,5.8332,5.8332,5.83202,5.83269,7000000.0
2006-11-01 18:24:00,5.83204,5.83295,5.83169,5.83184,9000000.0
2006-11-01 18:25:00,5.83237,5.83331,5.83188,5.83328,13000000.0
2006-11-01 18:26:00,5.83299,5.8331,5.83151,5.83278,16000000.0
2006-11-01 18:27:00,5.83244,5.83327,5.83179,5.83327,14000000.0
2006-11-01 18:28:00,5.83235,5.83292,5.83109,5.83209,13000000.0
2006-11-01 18:29:00,5.83178,5.83207,5.8312,5.83126,11000000.0
2006-11-01 18:30:00,5.83095,5.8319,5.83064,5.83165,16000000.0
2006-11-01 18:31:00,5.83187,5.8324,5.831,5.83177,12000000.0
2006-11-01 18:32:00,5.83209,5.83263,5.83175,5.8322,11000000.0
2006-11-01 18:33:00,5.83237,5.83263,5.83099,5.83115,13000000.0
2006-11-01 18:34:00,5.83239,5.83239,5.83049,5.83108,13000000.0
2006-11-01 18:35:00,5.83082,5.83114,5.82957,5.83019,18000000.0
2006-11-01 18:36:00,5.82998,5.83104,5.82951,5.82965,18000000.0
2006-11-01 18:37:00,5.83047,5.83163,5.83023,5.8315,18000000.0
2006-11-01 18:38:00,5.83033,5.831,5.8299,5.83098,11000000.0
2006-11-01 18:39:00,5.8312,5.8312,5.83009,5.83009,11000000.0
2006-11-01 18:40:00,5.8303,5.83111,5.82949,5.83018,14000000.0
2006-11-01 18:41:00,5.83057,5.83132,5.82924,5.83027,16000000.0
2006-11-01 18:42:00,5.8307,5.8309,5.82947,5.83013,14000000.0
2006-11-01 18:43:00,5.83051,5.83097,5.83004,5.83097,10000000.0
2006-11-01 18:44:00,5.8303,5.83088,5.8297,5.82979,13000000.0
2006-11-01 18:45:00,5.83128,5.83145,5.82975,5.83033,13000000.0
2006-11-01 18:46:00,5.83023,5.83101,5.82972,5.83101,12000000.0
2006-11-01 18:47:00,5.83087,5.83087,5.82885,5.83011,14000000.0
2006-11-01 18:48:00,5.83021,5.83087,5.82874,5.83087,15000000.0
2006-11-01 18:49:00,5.83103,5.83103,5.82898,5.82901,12000000.0
2006-11-01 18:50:00,5.83016,5.83049,5.82904,5.82985,9000000.0
2006-11-01 18:51:00,5.8297,5.8297,5.82819,5.82838,17000000.0
2006-11-01 18:52:00,5.82826,5.82931,5.82806,5.82852,9000000.0
2006-11-01 18:53:00,5.82913,5.82975,5.82802,5.82939,14000000.0
2006-11-01 18:54:00,5.82894,5.82894,5.82761,5.82816,14000000.0
2006-11-01 18:55:00,5.82829,5.83002,5.82829,5.83002,10000000.0
2006-11-01 18:56:00,5.83018,5.83087,5.82947,5.82972,16000000.0
2006-11-01 18:57:00,5.83008,5.83127,5.82978,5.83014,17000000.0
2006-11-01 18:58:00,5.83031,5.83134,5.82994,5.83069,14000000.0
2006-11-01 18:59:00,5.83113,5.83147,5.83,5.83066,14000000.0
2006-11-01 19:00:00,5.83073,5.83189,5.83039,5.83089,15000000.0
2006-11-01 19:01:00,5.83052,5.83152,5.82994,5.83132,15000000.0
2006-11-01 19:02:00,5.83005,5.83124,5.82927,5.83031,14000000.0
2006-11-01 19:03:00,5.83044,5.83044,5.8292,5.8292,14000000.0
2006-11-01 19:04:00,5.82889,5.8308,5.82889,5.83063,12000000.0
2006-11-01 19:05:00,5.83079,5.83132,5.82964,5.83007,15000000.0
2006-11-01 19:06:00,5.8316,5.83186,5.83049,5.83115,16000000.0
2006-11-01 19:07:00,5.83095,5.83281,5.83073,5.83274,20000000.0
2006-11-01 19:08:00,5.83291,5.8332,5.83188,5.83229,8000000.0
2006-11-01 19:09:00,5.83254,5.83355,5.83136,5.83136,17000000.0
2006-11-01 19:10:00,5.83149,5.83271,5.83145,5.83145,9000000.0
2006-11-01 19:11:00,5.83116,5.83267,5.83115,5.83238,16000000.0
2006-11-01 19:12:00,5.83248,5.8334,5.83168,5.83256,13000000.0
2006-11-01 19:13:00,5.83338,5.83394,5.83263,5.83393,10000000.0
2006-11-01 19:14:00,5.83388,5.83448,5.83262,5.83369,20000000.0
2006-11-01 19:15:00,5.83278,5.83344,5.83228,5.83304,12000000.0
2006-11-01 19:16:00,5.83338,5.83338,5.83195,5.83195,8000000.0
2006-11-01 19:17:00,5.8326,5.83342,5.83227,5.83254,18000000.0
2006-11-01 19:18:00,5.83301,5.83398,5.83301,5.83398,11000000.0
2006-11-01 19:19:00,5.83332,5.83412,5.83298,5.83368,12000000.0
2006-11-01 19:20:00,5.83328,5.83381,5.83273,5.8335,14000000.0
2006-11-01 19:21:00,5.83363,5.83378,5.83223,5.83233,13000000.0
2006-11-01 19:22:00,5.8329,5.83354,5.83196,5.83291,12000000.0
2006-11-01 19:23:00,5.8323,5.83271,5.83119,5.83119,14000000.0
2006-11-01 19:24:00,5.83139,5.83256,5.83061,5.83145,19000000.0
2006-11-01 19:25:00,5.83269,5.83404,5.83258,5.83404,8000000.0
2006-11-01 19:26:00,5.8337,5.83413,5.83324,5.83324,7000000.0
2006-11-01 19:27:00,5.83253,5.83398,5.8325,5.83352,20000000.0
2006-11-01 19:28:00,5.83302,5.83351,5.8317,5.83325,17000000.0
2006-11-01 19:29:00,5.83373,5.834,5.83233,5.83293,10000000.0
2006-11-01 19:30:00,5.83296,5.83361,5.83216,5.83256,15000000.0
2006-11-01 19:31:00,5.83237,5.83307,5.83203,5.83307,11000000.0
2006-11-01 19:32:00,5.83145,5.83243,5.83142,5.83156,9000000.0
2006-11-01 19:33:00,5.83161,5.83215,5.83116,5.83182,14000000.0
2006-11-01 19:34:00,5.83205,5.8322,5.8305,5.83208,17000000.0
2006-11-01 19:35:00,5.83225,5.83225,5.83103,5.83103,8000000.0
2006-11-01 19:36:00,5.83073,5.83161,5.83043,5.83157,15000000.0
2006-11-01 19:37:00,5.831,5.83224,5.83078,5.83201,8000000.0
2006-11-01 19:38:00,5.83174,5.83191,5.83019,5.83085,15000000.0
2006-11-01 19:39:00,5.8307,5.83187,5.82985,5.83032,17000000.0
2006-11-01 19:40:00,5.83095,5.83123,5.82989,5.83123,16000000.0
2006-11-01 19:41:00,5.83099,5.8314,5.8299,5.83064,11000000.0
2006-11-01 19:42:00,5.83081,5.83171,5.83042,5.83122,15000000.0
2006-11-01 19:43:00,5.8313,5.832,5.83051,5.8314,14000000.0
2006-11-01 19:44:00,5.83142,5.83236,5.83115,5.83163,14000000.0
2006-11-01 19:45:00,5.8315,5.83253,5.83141,5.83226,15000000.0
2006-11-01 19:46:00,5.8319,5.83271,5.83149,5.8315,15000000.0
2006-11-01 19:47:00,5.83134,5.83264,5.83134,5.83245,16000000.0
2006-11-01 19:48:00,5.83205,5.83341,5.83186,5.83271,16000000.0
2006-11-01 19:49:00,5.83253,5.83317,5.83164,5.83317,8000000.0
2006-11-01 19:50:00,5.83307,5.83317,5.83217,5.833,9000000.0
2006-11-01 19:51:00,5.83271,5.83271,5.83165,5.83228,19000000.0
2006-11-01 19:52:00,5.83232,5.83307,5.8322,5.83307,11000000.0
2006-11-01 19:53:00,5.83203,5.83316,5.83192,5.83316,14000000.0
2006-11-01 19:54:00,5.83402,5.83435,5.83294,5.83305,18000000.0
2006-11-01 19:55:00,5.83266,5.83422,5.83266,5.83353,13000000.0
2006-11-01 19:56:00,5.83366,5.83434,5.83322,5.83408,10000000.0
2006-11-01 19:57:00,5.83339,5.83415,5.83268,5.83281,16000000.0
2006-11-01 19:58:00,5.83297,5.83422,5.83297,5.83412,15000000.0
2006-11-01 19:59:00,5.83436,5.83436,5.8326,5.83372,14000000.0
2006-11-01 20:00:00,5.8339,5.83432,5.83341,5.83343,11000000.0
2006-11-01 20:01:00,5.83389,5.83423,5.83313,5.83378,24000000.0
2006-11-01 20:02:00,5.8336,5.83364,5.83297,5.83349,11000000.0
2006-11-01 20:03:00,5.8337,5.8344,5.83316,5.83373,11000000.0
2006-11-01 20:04:00,5.83349,5.8339,5.83296,5.83296,10000000.0
2006-11-01 20:05:00,5.83346,5.83369,5.83289,5.83305,17000000.0
2006-11-01 20:06:00,5.83305,5.83404,5.83274,5.83404,10000000.0
2006-11-01 20:07:00,5.83466,5.83468,5.83327,5.83372,14000000.0
2006-11-01 20:08:00,5.83451,5.83465,5.83334,5.83421,13000000.0
2006-11-01 20:09:00,5.834,5.83446,5.83298,5.83417,11000000.0
2006-11-01 20:10:00,5.83453,5.83461,5.83375,5.8338,11000000.0
2006-11-01 20:11:00,5.83323,5.83415,5.83323,5.83388,9000000.0
2006-11-01 20:12:00,5.83389,5.83495,5.83355,5.83399,16000000.0
2006-11-01 20:13:00,5.83337,5.83457,5.83321,5.83362,11000000.0
2006-11-01 20:14:00,5.83348,5.8348,5.83335,5.83357,19000000.0
2006-11-01 20:15:00,5.83314,5.83469,5.83314,5.83357,13000000.0
2006-11-01 20:16:00,5.83367,5.83478,5.83333,5.83463,15000000.0
2006-11-01 20:17:00,5.83505,5.83505,5.83366,5.83487,8000000.0
2006-11-01 20:18:00,5.83505,5.83505,5.83364,5.83431,14000000.0
2006-11-01 20:19:00,5.83326,5.83396,5.83326,5.83326,14000000.0
2006-11-01 20:20:00,5.83342,5.83447,5.83342,5.83369,12000000.0
2006-11-01 20:21:00,5.83374,5.83473,5.83334,5.83334,9000000.0
2006-11-01 20:22:00,5.83323,5.83433,5.83267,5.83395,17000000.0
2006-11-01 20:23:00,5.83361,5.83479,5.83333,5.83359,11000000.0
2006-11-01 20:24:00,5.83345,5.83459,5.83323,5.83451,16000000.0
2006-11-01 20:25:00,5.83459,5.83489,5.83329,5.83329,11000000.0
2006-11-01 20:26:00,5.83339,5.83425,5.83327,5.8342,8000000.0
2006-11-01 20:27:00,5.83397,5.83397,5.83248,5.83278,13000000.0
2006-11-01 20:28:00,5.83332,5.83332,5.832,5.83305,15000000.0
2006-11-01 20:29:00,5.83288,5.83365,5.8324,5.83365,16000000.0
2006-11-01 20:30:00,5.83327,5.83327,5.83216,5.83252,8000000.0
2006-11-01 20:31:00,5.83307,5.83345,5.83162,5.83216,18000000.0
2006-11-01 20:32:00,5.83248,5.83307,5.83194,5.83236,7000000.0
2006-11-01 20:33:00,5.83226,5.83289,5.83196,5.8325,13000000.0
2006-11-01 20:34:00,5.83195,5.8329,5.83191,5.83242,13000000.0
2006-11-01 20:35:00,5.83244,5.83278,5.83199,5.83241,9000000.0
2006-11-01 20:36:00,5.83245,5.83361,5.83142,5.83142,17000000.0
2006-11-01 20:37:00,5.83118,5.83272,5.83118,5.83204,14000000.0
2006-11-01 20:38:00,5.8334,5.8334,5.83158,5.83237,16000000.0
2006-11-01 20:39:00,5.83283,5.83359,5.83232,5.83235,14000000.0
2006-11-01 20:40:00,5.83239,5.83311,5.83197,5.83283,17000000.0
2006-11-01 20:41:00,5.83222,5.83253,5.83116,5.83213,16000000.0
2006-11-01 20:42:00,5.83269,5.83329,5.83148,5.83227,22000000.0
2006-11-01 20:43:00,5.83222,5.83222,5.83125,5.83196,18000000.0
2006-11-01 20:44:00,5.83312,5.83312,5.83207,5.83243,16000000.0
2006-11-01 20:45:00,5.83404,5.83407,5.83268,5.83346,8000000.0
2006-11-01 20:46:00,5.83333,5.83333,5.83196,5.83252,19000000.0
2006-11-01 20:47:00,5.83187,5.83373,5.83168,5.83284,12000000.0
2006-11-01 20:48:00,5.83231,5.83329,5.83176,5.83272,9000000.0
2006-11-01 20:49:00,5.83259,5.83296,5.83142,5.83217,19000000.0
2006-11-01 20:50:00,5.83235,5.83289,5.83217,5.83274,15000000.0
2006-11-01 20:51:00,5.83239,5.83239,5.83107,5.83211,9000000.0
2006-11-01 20:52:00,5.83139,5.83165,5.8307,5.83112,11000000.0
2006-11-01 20:53:00,5.83139,5.83178,5.83055,5.83169,15000000.0
2006-11-01 20:54:00,5.83168,5.8327,5.83115,5.83204,12000000.0
2006-11-01 20:55:00,5.83172,5.83274,5.83068,5.83198,18000000.0
2006-11-01 20:56:00,5.83196,5.83216,5.83088,5.83118,12000000.0
2006-11-01 20:57:00,5.83087,5.83198,5.82844,5.83016,13000000.0
2006-11-01 20:58:00,5.83083,5.83113,5.83005,5.83017,11000000.0
2006-11-01 20:59:00,5.83032,5.83087,5.82945,5.83046,11000000.0
2006-11-01 21:00:00,5.83111,5.83214,5.8306,5.83142,17000000.0
2006-11-01 21:01:00,5.83098,5.83179,5.83033,5.83152,10000000.0
2006-11-01 21:02:00,5.83116,5.83252,5.83074,5.83188,8000000.0
2006-11-01 21:03:00,5.8318,5.83246,5.83065,5.8323,19000000.0
2006-11-01 21:04:00,5.8319,5.8319,5.83064,5.83072,18000000.0
2006-11-01 21:05:00,5.83089,5.83234,5.83089,5.8315,14000000.0
2006-11-01 21:06:00,5.8315,5.83208,5.83108,5.83131,12000000.0
2006-11-01 21:07:00,5.83184,5.83208,5.83109,5.8311,10000000.0
2006-11-01 21:08:00,5.83327,5.83369,5.83138,5.8327,14000000.0
2006-11-01 21:09:00,5.83341,5.83341,5.83249,5.83249,16000000.0
2006-11-01 21:10:00,5.83361,5.83361,5.83207,5.83314,15000000.0
2006-11-01 21:11:00,5.83188,5.83321,5.83188,5.83188,13000000.0
2006-11-01 21:12:00,5.83233,5.83266,5.8317,5.83215,10000000.0
2006-11-01 21:13:00,5.83225,5.83328,5.83198,5.83198,14000000.0
2006-11-01 21:14:00,5.83194,5.83354,5.83194,5.83354,10000000.0
2006-11-01 21:15:00,5.83353,5.83395,5.83193,5.83193,15000000.0
2006-11-01 21:16:00,5.83233,5.83335,5.83163,5.83335,11000000.0
2006-11-01 21:17:00,5.83203,5.83324,5.83203,5.8332,13000000.0
2006-11-01 21:18:00,5.83348,5.83348,5.83194,5.83319,17000000.0
2006-11-01 21:19:00,5.83258,5.83312,5.83182,5.83193,12000000.0
2006-11-01 21:20:00,5.83303,5.83337,5.83135,5.83161,14000000.0
2006-11-01 21:21:00,5.83261,5.83288,5.83127,5.83232,11000000.0
2006-11-01 21:22:00,5.83158,5.83223,5.83098,5.83179,9000000.0
2006-11-01 21:23:00,5.83237,5.83289,5.83183,5.83264,7000000.0
2006-11-01 21:24:00,5.83286,5.83286,5.83162,5.8318,11000000.0
2006-11-01 21:25:00,5.83245,5.83272,5.83195,5.83272,7000000.0
2006-11-01 21:26:00,5.83289,5.83289,5.83145,5.83255,13000000.0
2006-11-01 21:27:00,5.83207,5.83253,5.83131,5.83225,11000000.0
2006-11-01 21:28:00,5.83166,5.8328,5.83145,5.83213,15000000.0
2006-11-01 21:29:00,5.83134,5.83216,5.831,5.83207,12000000.0
2006-11-01 21:30:00,5.83235,5.83297,5.83189,5.83289,10000000.0
2006-11-01 21:31:00,5.83274,5.83297,5.83137,5.83293,10000000.0
2006-11-01 21:32:00,5.83235,5.83258,5.83105,5.83158,12000000.0
2006-11-01 21:33:00,5.83173,5.83186,5.83076,5.83089,19000000.0
2006-11-01 21:34:00,5.8306,5.8316,5.83018,5.83144,8000000.0
2006-11-01 21:35:00,5.83132,5.83135,5.83042,5.83072,20000000.0
2006-11-01 21:36:00,5.83094,5.83123,5.82951,5.82951,19000000.0
2006-11-01 21:37:00,5.82963,5.83006,5.82832,5.82989,19000000.0
2006-11-01 21:38:00,5.82956,5.83017,5.82852,5.82918,13000000.0
2006-11-01 21:39:00,5.82964,5.82993,5.82846,5.82846,17000000.0
2006-11-01 21:40:00,5.82937,5.83016,5.82893,5.8298,7000000.0
2006-11-01 21:41:00,5.82926,5.82999,5.82901,5.82999,11000000.0
2006-11-01 21:42:00,5.83016,5.83016,5.82872,5.82905,18000000.0
2006-11-01 21:43:00,5.82827,5.82892,5.82696,5.82696,13000000.0
2006-11-01 21:44:00,5.8278,5.8287,5.82723,5.82853,16000000.0
2006-11-01 21:45:00,5.82818,5.82865,5.82735,5.82751,11000000.0
2006-11-01 21:46:00,5.82757,5.82831,5.82649,5.82649,13000000.0
2006-11-01 21:47:00,5.82628,5.82693,5.82608,5.82642,13000000.0
2006-11-01 21:48:00,5.82671,5.82838,5.82654,5.82749,17000000.0
2006-11-01 21:49:00,5.82757,5.82834,5.82672,5.82794,8000000.0
2006-11-01 21:50:00,5.827,5.82828,5.82684,5.82752,11000000.0
2006-11-01 21:51:00,5.82739,5.82899,5.82707,5.82796,13000000.0
2006-11-01 21:52:00,5.82739,5.82912,5.82739,5.82858,13000000.0
2006-11-01 21:53:00,5.82896,5.82976,5.82775,5.82871,14000000.0
2006-11-01 21:54:00,5.82891,5.82927,5.828,5.82814,11000000.0
2006-11-01 21:55:00,5.82798,5.82798,5.82721,5.82747,17000000.0
2006-11-01 21:56:00,5.82773,5.82925,5.82773,5.82925,12000000.0
2006-11-01 21:57:00,5.82912,5.82935,5.82738,5.82795,16000000.0
2006-11-01 21:58:00,5.82836,5.82928,5.82824,5.82835,9000000.0
2006-11-01 21:59:00,5.82975,5.82975,5.82723,5.82859,18000000.0
2006-11-01 22:00:00,5.82793,5.82848,5.82686,5.82729,13000000.0
2006-11-01 22:01:00,5.8267,5.8287,5.8267,5.8287,11000000.0
2006-11-01 22:02:00,5.82921,5.82951,5.82736,5.82858,17000000.0
2006-11-01 22:03:00,5.8277,5.82961,5.8277,5.82845,23000000.0
2006-11-01 22:04:00,5.82852,5.82944,5.82761,5.82817,15000000.0
2006-11-01 22:05:00,5.82842,5.82926,5.82813,5.82891,14000000.0
2006-11-01 22:06:00,5.82919,5.83028,5.82895,5.83028,15000000.0
2006-11-01 22:07:00,5.8296,5.83147,5.82946,5.83069,9000000.0
2006-11-01 22:08:00,5.83153,5.83313,5.83153,5.83204,18000000.0
2006-11-01 22:09:00,5.83192,5.83313,5.83192,5.83304,11000000.0
2006-11-01 22:10:00,5.83373,5.83456,5.83373,5.83427,7000000.0
2006-11-01 22:11:00,5.83597,5.83727,5.83482,5.83656,8000000.0
2006-11-01 22:12:00,5.83734,5.83734,5.83537,5.83622,16000000.0
2006-11-01 22:13:00,5.83791,5.83835,5.83655,5.83717,24000000.0
2006-11-01 22:14:00,5.83638,5.83764,5.8359,5.83617,9000000.0
2006-11-01 22:15:00,5.83628,5.83628,5.83497,5.83497,10000000.0
2006-11-01 22:16:00,5.83491,5.83594,5.8345,5.83534,13000000.0
2006-11-01 22:17:00,5.83508,5.83616,5.83313,5.83447,20000000.0
2006-11-01 22:18:00,5.8343,5.8349,5.83378,5.83419,11000000.0
2006-11-01 22:19:00,5.83441,5.83467,5.83342,5.83359,15000000.0
2006-11-01 22:20:00,5.83369,5.8348,5.83369,5.83394,16000000.0
2006-11-01 22:21:00,5.83387,5.83591,5.83381,5.83591,12000000.0
2006-11-01 22:22:00,5.83496,5.83553,5.83434,5.83434,14000000.0
2006-11-01 22:23:00,5.83492,5.83554,5.8347,5.8347,11000000.0
2006-11-01 22:24:00,5.83544,5.83602,5.83446,5.83485,16000000.0
2006-11-01 22:25:00,5.83436,5.83556,5.83436,5.83438,14000000.0
2006-11-01 22:26:00,5.83432,5.83566,5.83432,5.83566,10000000.0
2006-11-01 22:27:00,5.83499,5.83566,5.83398,5.83398,14000000.0
2006-11-01 22:28:00,5.83375,5.83496,5.83375,5.83439,12000000.0
2006-11-01 22:29:00,5.83436,5.83527,5.83401,5.83459,13000000.0
2006-11-01 22:30:00,5.8344,5.83494,5.83382,5.83467,8000000.0
2006-11-01 22:31:00,5.83528,5.83603,5.83468,5.83582,11000000.0
2006-11-01 22:32:00,5.83599,5.83723,5.8356,5.83569,20000000.0
2006-11-01 22:33:00,5.83783,5.83805,5.8365,5.83736,11000000.0
2006-11-01 22:34:00,5.83751,5.83788,5.83705,5.83741,10000000.0
2006-11-01 22:35:00,5.83737,5.83875,5.83723,5.83787,13000000.0
2006-11-01 22:36:00,5.83858,5.83858,5.83756,5.83756,9000000.0
2006-11-01 22:37:00,5.83776,5.83884,5.83722,5.83768,13000000.0
2006-11-01 22:38:00,5.83827,5.83878,5.8375,5.83878,9000000.0
2006-11-01 22:39:00,5.83867,5.83868,5.83688,5.83688,12000000.0
2006-11-01 22:40:00,5.83789,5.83843,5.8376,5.83814,9000000.0
2006-11-01 22:41:00,5.83774,5.83845,5.83674,5.83693,14000000.0
2006-11-01 22:42:00,5.83693,5.83852,5.83653,5.83735,13000000.0
2006-11-01 22:43:00,5.83796,5.83891,5.83716,5.83805,12000000.0
2006-11-01 22:44:00,5.83765,5.83865,5.8368,5.83781,15000000.0
2006-11-01 22:45:00,5.83588,5.83802,5.83588,5.83675,13000000.0
2006-11-01 22:46:00,5.83749,5.83841,5.83643,5.83643,14000000.0
2006-11-01 22:47:00,5.83664,5.8383,5.83664,5.83727,15000000.0
2006-11-01 22:48:00,5.83699,5.83796,5.83626,5.83635,13000000.0
2006-11-01 22:49:00,5.83795,5.83883,5.83709,5.83765,13000000.0
2006-11-01 22:50:00,5.83809,5.83869,5.83707,5.83864,15000000.0
2006-11-01 22:51:00,5.83851,5.83885,5.83682,5.83682,14000000.0
2006-11-01 22:52:00,5.83683,5.83756,5.83683,5.83755,9000000.0
2006-11-01 22:53:00,5.83781,5.83869,5.83737,5.83869,15000000.0
2006-11-01 22:54:00,5.83738,5.83854,5.83719,5.83854,17000000.0
2006-11-01 22:55:00,5.83874,5.83923,5.83724,5.83764,16000000.0
2006-11-01 22:56:00,5.83734,5.83787,5.83642,5.8369,13000000.0
2006-11-01 22:57:00,5.83645,5.83767,5.8358,5.83743,8000000.0
2006-11-01 22:58:00,5.83546,5.83741,5.83536,5.83679,8000000.0
2006-11-01 22:59:00,5.83666,5.83714,5.83563,5.83634,19000000.0
2006-11-01 23:00:00,5.83747,5.83808,5.83669,5.83683,10000000.0
2006-11-01 23:01:00,5.83704,5.83819,5.83683,5.83818,7000000.0
2006-11-01 23:02:00,5.83818,5.83834,5.83704,5.83798,15000000.0
2006-11-01 23:03:00,5.83837,5.83887,5.83741,5.83862,17000000.0
2006-11-01 23:04:00,5.83883,5.83883,5.83678,5.83763,19000000.0
2006-11-01 23:05:00,5.83775,5.83775,5.83654,5.83736,9000000.0
2006-11-01 23:06:00,5.83764,5.8384,5.83688,5.83752,12000000.0
2006-11-01 23:07:00,5.83795,5.83805,5.83705,5.83805,14000000.0
2006-11-01 23:08:00,5.83795,5.83798,5.83647,5.83721,16000000.0
2006-11-01 23:09:00,5.83795,5.83873,5.83621,5.83873,9000000.0
2006-11-01 23:10:00,5.83729,5.83767,5.83622,5.83635,12000000.0
2006-11-01 23:11:00,5.83655,5.83813,5.83655,5.83733,14000000.0
2006-11-01 23:12:00,5.83697,5.83783,5.83669,5.83669,7000000.0
2006-11-01 23:13:00,5.83751,5.83751,5.83636,5.83743,14000000.0
2006-11-01 23:14:00,5.83662,5.83817,5.83662,5.83719,19000000.0
2006-11-01 23:15:00,5.83748,5.83748,5.83613,5.83659,13000000.0
2006-11-01 23:16:00,5.83661,5.83804,5.83655,5.83804,15000000.0
2006-11-01 23:17:00,5.83674,5.83746,5.83666,5.83702,11000000.0
2006-11-01 23:18:00,5.83696,5.83806,5.83696,5.83737,12000000.0
2006-11-01 23:19:00,5.83821,5.83843,5.8374,5.83817,14000000.0
2006-11-01 23:20:00,5.83811,5.83935,5.83793,5.83813,19000000.0
2006-11-01 23:21:00,5.83832,5.83881,5.8375,5.8381,7000000.0
2006-11-01 23:22:00,5.83763,5.83803,5.83693,5.83799,15000000.0
2006-11-01 23:23:00,5.83801,5.83857,5.83747,5.83836,11000000.0
2006-11-01 23:24:00,5.83812,5.83812,5.83661,5.83661,14000000.0
2006-11-01 23:25:00,5.83731,5.83826,5.83715,5.83726,11000000.0
2006-11-01 23:26:00,5.83769,5.83819,5.83652,5.83661,14000000.0
2006-11-01 23:27:00,5.83703,5.83801,5.83686,5.83686,11000000.0
2006-11-01 23:28:00,5.83659,5.8389,5.83659,5.83768,12000000.0
2006-11-01 23:29:00,5.83727,5.83751,5.83648,5.83648,16000000.0
2006-11-01 23:30:00,5.83782,5.83863,5.83635,5.83637,20000000.0
2006-11-01 23:31:00,5.83652,5.83826,5.83652,5.83826,11000000.0
2006-11-01 23:32:00,5.83824,5.83851,5.83764,5.83824,16000000.0
2006-11-01 23:33:00,5.83886,5.83886,5.83782,5.83796,12000000.0
2006-11-01 23:34:00,5.83777,5.83815,5.8369,5.8369,13000000.0
2006-11-01 23:35:00,5.8371,5.83818,5.8371,5.83714,9000000.0
2006-11-01 23:36:00,5.83722,5.83811,5.83702,5.83764,9000000.0
2006-11-01 23:37:00,5.83727,5.8382,5.8366,5.83752,14000000.0
2006-11-01 23:38:00,5.83729,5.8384,5.83717,5.83747,13000000.0
2006-11-01 23:39:00,5.83744,5.83845,5.83712,5.83752,17000000.0
2006-11-01 23:40:00,5.83718,5.83809,5.83703,5.83713,12000000.0
2006-11-01 23:41:00,5.83726,5.8383,5.83698,5.83769,17000000.0
2006-11-01 23:42:00,5.83649,5.83752,5.83639,5.83713,22000000.0
2006-11-01 23:43:00,5.83716,5.83804,5.83697,5.83708,15000000.0
2006-11-01 23:44:00,5.83655,5.83764,5.83655,5.8371,14000000.0
2006-11-01 23:45:00,5.83713,5.83781,5.83624,5.83707,20000000.0
2006-11-01 23:46:00,5.83666,5.83716,5.836,5.83716,14000000.0
2006-11-01 23:47:00,5.83787,5.83787,5.83563,5.83563,10000000.0
2006-11-01 23:48:00,5.8355,5.83714,5.8355,5.83714,18000000.0
2006-11-01 23:49:00,5.83598,5.83728,5.83598,5.83651,14000000.0
2006-11-01 23:50:00,5.83628,5.83734,5.83612,5.83636,13000000.0
2006-11-01 23:51:00,5.8361,5.83748,5.8361,5.83646,8000000.0
2006-11-01 23:52:00,5.83611,5.83776,5.83611,5.83713,16000000.0
2006-11-01 23:53:00,5.83741,5.83772,5.8365,5.83745,18000000.0
2006-11-01 23:54:00,5.83751,5.83774,5.83676,5.83774,12000000.0
2006-11-01 23:55:00,5.83739,5.8378,5.83683,5.8369,19000000.0
2006-11-01 23:56:00,5.8367,5.83834,5.83656,5.83678,14000000.0
2006-11-01 23:57:00,5.83686,5.83786,5.83641,5.83757,16000000.0
2006-11-01 23:58:00,5.83725,5.83738,5.83591,5.83591,13000000.0
2006-11-01 23:59:00,5.83624,5.83748,5.83594,5.83623,14000000.0
2006-11-02 00:00:00,5.83671,5.83671,5.83568,5.83568,17000000.0
2006-11-02 00:01:00,5.83685,5.83736,5.83639,5.83736,12000000.0
2006-11-02 00:02:00,5.83623,5.83716,5.8359,5.83595,15000000.0
2006-11-02 00:03:00,5.83628,5.83695,5.83583,5.83627,14000000.0
2006-11-02 00:04:00,5.83625,5.8367,5.83568,5.83656,12000000.0
2006-11-02 00:05:00,5.83677,5.83677,5.83579,5.83593,12000000.0
2006-11-02 00:06:00,5.83587,5.83652,5.83545,5.83652,12000000.0
2006-11-02 00:07:00,5.83533,5.83661,5.83532,5.83558,11000000.0
2006-11-02 00:08:00,5.83599,5.83696,5.83479,5.83479,15000000.0
2006-11-02 00:09:00,5.83517,5.83654,5.83517,5.83585,12000000.0
2006-11-02 00:10:00,5.83588,5.83662,5.83504,5.83614,19000000.0
2006-11-02 00:11:00,5.83489,5.83644,5.83467,5.83605,8000000.0
2006-11-02 00:12:00,5.83577,5.83657,5.83526,5.8361,9000000.0
2006-11-02 00:13:00,5.83551,5.83573,5.83471,5.83471,13000000.0
2006-11-02 00:14:00,5.8346,5.83618,5.8346,5.83589,14000000.0
2006-11-02 00:15:00,5.83572,5.83612,5.83388,5.83475,12000000.0
2006-11-02 00:16:00,5.83474,5.83633,5.83403,5.83593,12000000.0
2006-11-02 00:17:00,5.83586,5.83655,5.83534,5.8354,10000000.0
2006-11-02 00:18:00,5.83573,5.83661,5.83521,5.83521,19000000.0
2006-11-02 00:19:00,5.83573,5.83726,5.83531,5.83559,12000000.0
2006-11-02 00:20:00,5.83495,5.83565,5.83471,5.83471,11000000.0
2006-11-02 00:21:00,5.83485,5.83664,5.83459,5.83459,14000000.0
2006-11-02 00:22:00,5.83473,5.83618,5.83473,5.83613,13000000.0
2006-11-02 00:23:00,5.83514,5.83685,5.83514,5.83685,13000000.0
2006-11-02 00:24:00,5.8366,5.83686,5.83558,5.83647,9000000.0
2006-11-02 00:25:00,5.83619,5.83685,5.83536,5.83616,13000000.0
2006-11-02 00:26:00,5.8361,5.83654,5.83562,5.8358,14000000.0
2006-11-02 00:27:00,5.83632,5.83733,5.83592,5.83716,15000000.0
2006-11-02 00:28:00,5.83628,5.83703,5.83599,5.83602,7000000.0
2006-11-02 00:29:00,5.83642,5.83751,5.83591,5.83662,17000000.0
2006-11-02 00:30:00,5.83625,5.83625,5.83568,5.83608,9000000.0
2006-11-02 00:31:00,5.83669,5.83729,5.83572,5.83655,13000000.0
2006-11-02 00:32:00,5.83689,5.83736,5.83629,5.83658,8000000.0
2006-11-02 00:33:00,5.83666,5.83787,5.83653,5.8374,19000000.0
2006-11-02 00:34:00,5.83656,5.83716,5.83599,5.83632,15000000.0
2006-11-02 00:35:00,5.83632,5.83716,5.83599,5.83716,12000000.0
2006-11-02 00:36:00,5.83723,5.83723,5.83625,5.83626,15000000.0
2006-11-02 00:37:00,5.83597,5.83738,5.83566,5.83738,15000000.0
2006-11-02 00:38:00,5.83722,5.83763,5.83653,5.83729,18000000.0
2006-11-02 00:39:00,5.83727,5.83776,5.83607,5.83687,20000000.0
2006-11-02 00:40:00,5.83686,5.83731,5.83634,5.83652,10000000.0
2006-11-02 00:41:00,5.83659,5.83726,5.83618,5.83618,9000000.0
2006-11-02 00:42:00,5.83611,5.83709,5.83597,5.83621,16000000.0
2006-11-02 00:43:00,5.83639,5.83923,5.83639,5.83862,16000000.0
2006-11-02 00:44:00,5.839,5.839,5.83761,5.83761,10000000.0
2006-11-02 00:45:00,5.83819,5.83819,5.83652,5.83678,16000000.0
2006-11-02 00:46:00,5.83771,5.83857,5.83714,5.83833,12000000.0
2006-11-02 00:47:00,5.83679,5.83784,5.83672,5.8372,8000000.0
2006-11-02 00:48:00,5.83719,5.83796,5.83667,5.83702,16000000.0
2006-11-02 00:49:00,5.83679,5.83881,5.83679,5.83849,11000000.0
2006-11-02 00:50:00,5.83759,5.83898,5.83734,5.83853,9000000.0
2006-11-02 00:51:00,5.83844,5.83852,5.83766,5.83791,9000000.0
2006-11-02 00:52:00,5.83787,5.83837,5.83696,5.83757,18000000.0
2006-11-02 00:53:00,5.83815,5.83816,5.8366,5.8366,12000000.0
2006-11-02 00:54:00,5.83699,5.83858,5.83678,5.83678,12000000.0
2006-11-02 00:55:00,5.83706,5.83846,5.83695,5.8373,11000000.0
2006-11-02 00:56:00,5.83743,5.8384,5.83699,5.83699,14000000.0
2006-11-02 00:57:00,5.83656,5.83814,5.83656,5.83762,15000000.0
2006-11-02 00:58:00,5.83734,5.83772,5.83673,5.83762,9000000.0
2006-11-02 00:59:00,5.8376,5.83774,5.83636,5.83687,17000000.0
2006-11-02 01:00:00,5.8378,5.83783,5.83655,5.83702,12000000.0
2006-11-02 01:01:00,5.8371,5.83806,5.8371,5.83742,15000000.0
2006-11-02 01:02:00,5.83779,5.83795,5.83657,5.83778,10000000.0
2006-11-02 01:03:00,5.83756,5.83768,5.83671,5.83761,13000000.0
2006-11-02 01:04:00,5.83705,5.83785,5.83575,5.83575,13000000.0
2006-11-02 01:05:00,5.8359,5.83668,5.8359,5.83636,13000000.0
2006-11-02 01:06:00,5.83704,5.83758,5.83686,5.83686,12000000.0
2006-11-02 01:07:00,5.83627,5.83652,5.83605,5.83621,13000000.0
2006-11-02 01:08:00,5.83613,5.83734,5.83613,5.83657,15000000.0
2006-11-02 01:09:00,5.83641,5.83816,5.83641,5.83814,17000000.0
2006-11-02 01:10:00,5.83794,5.8382,5.83687,5.83806,10000000.0
2006-11-02 01:11:00,5.83721,5.83794,5.83652,5.83698,11000000.0
2006-11-02 01:12:00,5.83711,5.83793,5.83679,5.83793,10000000.0
2006-11-02 01:13:00,5.83825,5.83825,5.8368,5.83699,11000000.0
2006-11-02 01:14:00,5.83694,5.83798,5.83619,5.83619,13000000.0
2006-11-02 01:15:00,5.83556,5.8363,5.83556,5.83596,9000000.0
2006-11-02 01:16:00,5.83578,5.83767,5.83578,5.83663,12000000.0
2006-11-02 01:17:00,5.83697,5.83776,5.83633,5.83633,11000000.0
2006-11-02 01:18:00,5.83605,5.83709,5.836,5.83608,12000000.0
2006-11-02 01:19:00,5.83739,5.83739,5.8358,5.83608,19000000.0
2006-11-02 01:20:00,5.83615,5.83736,5.83615,5.83637,11000000.0
2006-11-02 01:21:00,5.83713,5.83798,5.83614,5.83667,12000000.0
2006-11-02 01:22:00,5.83727,5.83727,5.83627,5.83667,9000000.0
2006-11-02 01:23:00,5.83683,5.83785,5.83614,5.83785,13000000.0
2006-11-02 01:24:00,5.83787,5.83787,5.83666,5.83736,14000000.0
2006-11-02 01:25:00,5.83716,5.83755,5.83628,5.83628,11000000.0
2006-11-02 01:26:00,5.83602,5.83618,5.83597,5.8361,10000000.0
2006-11-02 01:27:00,5.83628,5.83747,5.83628,5.83711,17000000.0
2006-11-02 01:28:00,5.83685,5.83798,5.83658,5.83704,13000000.0
2006-11-02 01:29:00,5.83683,5.83784,5.83641,5.83688,19000000.0
2006-11-02 01:30:00,5.83775,5.83775,5.83651,5.83694,15000000.0
2006-11-02 01:31:00,5.8367,5.83686,5.83658,5.83684,15000000.0
2006-11-02 01:32:00,5.83707,5.83801,5.83638,5.83727,12000000.0
2006-11-02 01:33:00,5.83688,5.83772,5.83688,5.83738,8000000.0
2006-11-02 01:34:00,5.83785,5.83804,5.83685,5.83804,18000000.0
2006-11-02 01:35:00,5.83715,5.83737,5.83616,5.83616,12000000.0
2006-11-02 01:36:00,5.83586,5.83631,5.83583,5.83627,16000000.0
2006-11-02 01:37:00,5.8362,5.83792,5.83566,5.83672,15000000.0
2006-11-02 01:38:00,5.83692,5.83797,5.8366,5.83783,18000000.0
2006-11-02 01:39:00,5.83786,5.83809,5.83724,5.83752,10000000.0
2006-11-02 01:40:00,5.83797,5.83877,5.83765,5.83794,11000000.0
2006-11-02 01:41:00,5.83741,5.83741,5.83678,5.83689,16000000.0
2006-11-02 01:42:00,5.83653,5.83836,5.83653,5.83795,14000000.0
2006-11-02 01:43:00,5.83679,5.83761,5.83679,5.83705,16000000.0
2006-11-02 01:44:00,5.83752,5.83842,5.83752,5.83842,15000000.0
2006-11-02 01:45:00,5.83833,5.83833,5.83682,5.83682,16000000.0
2006-11-02 01:46:00,5.83628,5.83786,5.83628,5.83678,9000000.0
2006-11-02 01:47:00,5.83698,5.83841,5.83698,5.83753,17000000.0
2006-11-02 01:48:00,5.8376,5.83874,5.83702,5.8377,16000000.0
2006-11-02 01:49:00,5.83796,5.8384,5.83756,5.83757,10000000.0
2006-11-02 01:50:00,5.83699,5.83841,5.8369,5.83775,11000000.0
2006-11-02 01:51:00,5.83863,5.83909,5.83741,5.83804,12000000.0
2006-11-02 01:52:00,5.83768,5.83813,5.8373,5.8373,12000000.0
2006-11-02 01:53:00,5.83721,5.8384,5.83697,5.83697,18000000.0
2006-11-02 01:54:00,5.83744,5.83884,5.83713,5.83874,14000000.0
2006-11-02 01:55:00,5.8387,5.83907,5.83768,5.83832,18000000.0
2006-11-02 01:56:00,5.83851,5.83888,5.83766,5.83781,8000000.0
2006-11-02 01:57:00,5.83759,5.83775,5.837,5.8371,13000000.0
2006-11-02 01:58:00,5.83738,5.8383,5.83738,5.83789,11000000.0
2006-11-02 01:59:00,5.83751,5.8385,5.83685,5.8385,11000000.0
2006-11-02 02:00:00,5.83811,5.83847,5.83697,5.83704,16000000.0
2006-11-02 02:01:00,5.83701,5.8381,5.83642,5.83746,21000000.0
2006-11-02 02:02:00,5.83789,5.83792,5.83703,5.83744,10000000.0
2006-11-02 02:03:00,5.83716,5.83806,5.83687,5.83725,8000000.0
2006-11-02 02:04:00,5.83776,5.83875,5.83748,5.83748,14000000.0
2006-11-02 02:05:00,5.83714,5.83799,5.8369,5.8369,14000000.0
2006-11-02 02:06:00,5.83674,5.83796,5.83665,5.83706,15000000.0
2006-11-02 02:07:00,5.83817,5.83831,5.83713,5.83713,10000000.0
2006-11-02 02:08:00,5.83656,5.83878,5.83656,5.83762,16000000.0
2006-11-02 02:09:00,5.83719,5.83804,5.83667,5.83742,18000000.0
2006-11-02 02:10:00,5.83683,5.83784,5.83626,5.83692,16000000.0
2006-11-02 02:11:00,5.83699,5.838,5.8363,5.83677,14000000.0
2006-11-02 02:12:00,5.83713,5.83759,5.83629,5.83629,10000000.0
2006-11-02 02:13:00,5.83677,5.83774,5.83627,5.83658,15000000.0
2006-11-02 02:14:00,5.83727,5.83763,5.83533,5.8366,19000000.0
2006-11-02 02:15:00,5.83685,5.8372,5.83584,5.8372,12000000.0
2006-11-02 02:16:00,5.83616,5.83622,5.83466,5.8354,18000000.0
2006-11-02 02:17:00,5.83628,5.83628,5.83483,5.83543,14000000.0
2006-11-02 02:18:00,5.83537,5.83598,5.83471,5.83547,12000000.0
2006-11-02 02:19:00,5.8354,5.83634,5.83446,5.83589,14000000.0
2006-11-02 02:20:00,5.83564,5.83619,5.83464,5.83568,13000000.0
2006-11-02 02:21:00,5.83535,5.83684,5.83535,5.83645,15000000.0
2006-11-02 02:22:00,5.8365,5.83664,5.83567,5.8357,13000000.0
2006-11-02 02:23:00,5.83591,5.83591,5.8356,5.83577,16000000.0
2006-11-02 02:24:00,5.83639,5.83674,5.83533,5.83673,17000000.0
2006-11-02 02:25:00,5.83635,5.83635,5.83541,5.83541,10000000.0
2006-11-02 02:26:00,5.83547,5.83722,5.83547,5.83673,13000000.0
2006-11-02 02:27:00,5.83685,5.83726,5.83649,5.83649,7000000.0
2006-11-02 02:28:00,5.83618,5.83618,5.83515,5.8352,9000000.0
2006-11-02 02:29:00,5.8366,5.83672,5.83528,5.83536,20000000.0
2006-11-02 02:30:00,5.83614,5.8371,5.83567,5.83691,11000000.0
2006-11-02 02:31:00,5.83682,5.83778,5.83632,5.83778,9000000.0
2006-11-02 02:32:00,5.83752,5.83754,5.83544,5.83754,13000000.0
2006-11-02 02:33:00,5.83683,5.83758,5.83634,5.83634,14000000.0
2006-11-02 02:34:00,5.83609,5.83761,5.83587,5.83587,17000000.0
2006-11-02 02:35:00,5.83574,5.83742,5.83574,5.83737,15000000.0
2006-11-02 02:36:00,5.83706,5.838,5.83609,5.83758,14000000.0
2006-11-02 02:37:00,5.83757,5.83767,5.8362,5.83674,13000000.0
2006-11-02 02:38:00,5.83647,5.83695,5.83591,5.83669,14000000.0
2006-11-02 02:39:00,5.8375,5.83754,5.83629,5.8375,15000000.0
2006-11-02 02:40:00,5.83757,5.83782,5.83628,5.83628,12000000.0
2006-11-02 02:41:00,5.83635,5.83824,5.83635,5.83812,13000000.0
2006-11-02 02:42:00,5.8381,5.83866,5.83679,5.83866,16000000.0
2006-11-02 02:43:00,5.83847,5.83955,5.83748,5.83863,18000000.0
2006-11-02 02:44:00,5.83916,5.83948,5.83839,5.83849,10000000.0
2006-11-02 02:45:00,5.83832,5.83933,5.83803,5.83808,14000000.0
2006-11-02 02:46:00,5.83905,5.83937,5.83776,5.83913,18000000.0
2006-11-02 02:47:00,5.83792,5.83991,5.83792,5.83991,17000000.0
2006-11-02 02:48:00,5.84045,5.84068,5.83941,5.84016,7000000.0
2006-11-02 02:49:00,5.84103,5.84139,5.83953,5.83953,13000000.0
2006-11-02 02:50:00,5.84064,5.84122,5.83976,5.84059,14000000.0
2006-11-02 02:51:00,5.84091,5.84213,5.84063,5.84097,15000000.0
2006-11-02 02:52:00,5.84088,5.84252,5.84055,5.8416,15000000.0
2006-11-02 02:53:00,5.84159,5.84275,5.84149,5.84149,9000000.0
2006-11-02 02:54:00,5.84248,5.84355,5.84164,5.8429,13000000.0
2006-11-02 02:55:00,5.84241,5.84362,5.84192,5.84362,11000000.0
2006-11-02 02:56:00,5.84321,5.84337,5.84148,5.84148,18000000.0
2006-11-02 02:57:00,5.84212,5.84378,5.84212,5.84233,13000000.0
2006-11-02 02:58:00,5.84198,5.84257,5.84115,5.84257,9000000.0
2006-11-02 02:59:00,5.84195,5.84242,5.84114,5.84115,14000000.0
2006-11-02 03:00:00,5.84167,5.84276,5.84146,5.84148,11000000.0
2006-11-02 03:01:00,5.84138,5.84238,5.84135,5.84184,11000000.0
2006-11-02 03:02:00,5.84325,5.84325,5.84165,5.84185,11000000.0
2006-11-02 03:03:00,5.84155,5.84285,5.84139,5.8417,23000000.0
2006-11-02 03:04:00,5.84222,5.84306,5.84135,5.84135,11000000.0
2006-11-02 03:05:00,5.84108,5.84244,5.84108,5.84138,17000000.0
2006-11-02 03:06:00,5.84137,5.84287,5.84137,5.84188,9000000.0
2006-11-02 03:07:00,5.84202,5.84299,5.84183,5.84239,15000000.0
2006-11-02 03:08:00,5.84263,5.84279,5.84254,5.84275,12000000.0
2006-11-02 03:09:00,5.84256,5.84331,5.84171,5.8425,15000000.0
2006-11-02 03:10:00,5.8427,5.8427,5.84113,5.84232,19000000.0
2006-11-02 03:11:00,5.8426,5.8426,5.84107,5.84148,15000000.0
2006-11-02 03:12:00,5.84141,5.84267,5.84141,5.84267,18000000.0
2006-11-02 03:13:00,5.84257,5.84352,5.84203,5.84352,18000000.0
2006-11-02 03:14:00,5.84271,5.84338,5.84199,5.84199,10000000.0
2006-11-02 03:15:00,5.84208,5.84381,5.84208,5.84291,7000000.0
2006-11-02 03:16:00,5.84403,5.84496,5.8432,5.84471,8000000.0
2006-11-02 03:17:00,5.84457,5.84548,5.84412,5.84497,10000000.0
2006-11-02 03:18:00,5.84467,5.84523,5.8435,5.84435,15000000.0
2006-11-02 03:19:00,5.84436,5.84559,5.84401,5.84429,10000000.0
2006-11-02 03:20:00,5.84432,5.84545,5.84377,5.84435,16000000.0
2006-11-02 03:21:00,5.84392,5.84423,5.84337,5.84345,11000000.0
2006-11-02 03:22:00,5.84367,5.84425,5.84312,5.84409,10000000.0
2006-11-02 03:23:00,5.84409,5.84441,5.84264,5.84386,12000000.0
2006-11-02 03:24:00,5.84366,5.84366,5.84196,5.84285,13000000.0
2006-11-02 03:25:00,5.84253,5.84306,5.84193,5.84224,11000000.0
2006-11-02 03:26:00,5.84247,5.84373,5.84177,5.84219,13000000.0
2006-11-02 03:27:00,5.84175,5.84274,5.84113,5.84117,14000000.0
2006-11-02 03:28:00,5.84126,5.84229,5.84041,5.84209,18000000.0
2006-11-02 03:29:00,5.84191,5.84231,5.84125,5.84218,15000000.0
2006-11-02 03:30:00,5.84238,5.84238,5.84117,5.84152,10000000.0
2006-11-02 03:31:00,5.84174,5.84323,5.84125,5.84236,13000000.0
2006-11-02 03:32:00,5.84214,5.84236,5.84104,5.84193,16000000.0
2006-11-02 03:33:00,5.8429,5.8429,5.84149,5.84192,13000000.0
2006-11-02 03:34:00,5.84169,5.84274,5.8413,5.84159,16000000.0
2006-11-02 03:35:00,5.84169,5.84211,5.84117,5.84211,10000000.0
2006-11-02 03:36:00,5.8425,5.84273,5.84153,5.84171,11000000.0
2006-11-02 03:37:00,5.84162,5.84247,5.84129,5.84198,13000000.0
2006-11-02 03:38:00,5.84185,5.84262,5.84161,5.84177,13000000.0
2006-11-02 03:39:00,5.84184,5.84265,5.84134,5.84171,13000000.0
2006-11-02 03:40:00,5.84176,5.84274,5.84061,5.84061,12000000.0
2006-11-02 03:41:00,5.84106,5.84228,5.84089,5.84228,16000000.0
2006-11-02 03:42:00,5.84246,5.84272,5.84159,5.84188,21000000.0
2006-11-02 03:43:00,5.84152,5.84221,5.84099,5.84155,18000000.0
2006-11-02 03:44:00,5.84142,5.84206,5.8406,5.84134,15000000.0
2006-11-02 03:45:00,5.84218,5.84251,5.84114,5.84118,9000000.0
2006-11-02 03:46:00,5.84131,5.84153,5.84037,5.84037,8000000.0
2006-11-02 03:47:00,5.84115,5.84167,5.84029,5.8406,11000000.0
2006-11-02 03:48:00,5.84077,5.84124,5.84044,5.84115,9000000.0
2006-11-02 03:49:00,5.84049,5.84107,5.83965,5.84044,16000000.0
2006-11-02 03:50:00,5.83933,5.8409,5.83933,5.84037,19000000.0
2006-11-02 03:51:00,5.84035,5.84035,5.83872,5.83903,9000000.0
2006-11-02 03:52:00,5.83831,5.8394,5.83818,5.83859,19000000.0
2006-11-02 03:53:00,5.83994,5.84027,5.8387,5.83903,10000000.0
2006-11-02 03:54:00,5.83923,5.83955,5.83765,5.83768,17000000.0
2006-11-02 03:55:00,5.83818,5.83928,5.83785,5.83928,16000000.0
2006-11-02 03:56:00,5.83784,5.83866,5.83759,5.83795,7000000.0
2006-11-02 03:57:00,5.83795,5.83805,5.8368,5.8368,11000000.0
2006-11-02 03:58:00,5.83765,5.83871,5.83749,5.83813,12000000.0
2006-11-02 03:59:00,5.83806,5.83881,5.83752,5.83784,17000000.0
2006-11-02 04:00:00,5.83748,5.8386,5.83708,5.83709,12000000.0
2006-11-02 04:01:00,5.83672,5.8381,5.83672,5.83737,16000000.0
2006-11-02 04:02:00,5.83777,5.83861,5.83737,5.83738,14000000.0
2006-11-02 04:03:00,5.83762,5.83898,5.83762,5.83824,12000000.0
2006-11-02 04:04:00,5.83839,5.83878,5.83808,5.83842,16000000.0
2006-11-02 04:05:00,5.83883,5.83891,5.8374,5.83819,13000000.0
2006-11-02 04:06:00,5.83817,5.83894,5.8375,5.8375,16000000.0
2006-11-02 04:07:00,5.83746,5.83879,5.83736,5.83796,13000000.0
2006-11-02 04:08:00,5.83806,5.83985,5.83805,5.83883,14000000.0
2006-11-02 04:09:00,5.8381,5.83909,5.83788,5.838,10000000.0
2006-11-02 04:10:00,5.83805,5.83946,5.83796,5.838,12000000.0
2006-11-02 04:11:00,5.83801,5.83913,5.83735,5.83735,14000000.0
2006-11-02 04:12:00,5.83815,5.8382,5.83746,5.83746,19000000.0
2006-11-02 04:13:00,5.83786,5.83887,5.83758,5.83778,20000000.0
2006-11-02 04:14:00,5.83785,5.83887,5.83776,5.83779,12000000.0
2006-11-02 04:15:00,5.83755,5.83799,5.83738,5.83777,8000000.0
2006-11-02 04:16:00,5.83781,5.83782,5.8369,5.8369,13000000.0
2006-11-02 04:17:00,5.83692,5.83736,5.83692,5.83721,15000000.0
2006-11-02 04:18:00,5.83731,5.83848,5.83718,5.83775,9000000.0
2006-11-02 04:19:00,5.83824,5.83824,5.83694,5.83755,12000000.0
2006-11-02 04:20:00,5.83764,5.83845,5.83751,5.83751,9000000.0
2006-11-02 04:21:00,5.83756,5.838,5.83756,5.83779,17000000.0
2006-11-02 04:22:00,5.83786,5.83897,5.83765,5.83857,14000000.0
2006-11-02 04:23:00,5.83821,5.83859,5.83776,5.83859,10000000.0
2006-11-02 04:24:00,5.83736,5.83917,5.83677,5.83677,12000000.0
2006-11-02 04:25:00,5.83677,5.83799,5.83677,5.83739,10000000.0
2006-11-02 04:26:00,5.83858,5.8393,5.8382,5.83886,7000000.0
2006-11-02 04:27:00,5.83826,5.83944,5.83771,5.83837,15000000.0
2006-11-02 04:28:00,5.83794,5.83813,5.83761,5.83793,7000000.0
2006-11-02 04:29:00,5.83816,5.83959,5.83782,5.83895,14000000.0
2006-11-02 04:30:00,5.83942,5.83942,5.8383,5.83847,11000000.0
2006-11-02 04:31:00,5.83851,5.83851,5.83771,5.83781,15000000.0
2006-11-02 04:32:00,5.83794,5.83931,5.83765,5.83882,17000000.0
2006-11-02 04:33:00,5.83864,5.83926,5.83833,5.83849,14000000.0
2006-11-02 04:34:00,5.83865,5.83888,5.83794,5.83794,9000000.0
2006-11-02 04:35:00,5.8387,5.8403,5.83782,5.83932,12000000.0
2006-11-02 04:36:00,5.8391,5.8397,5.83851,5.83851,12000000.0
2006-11-02 04:37:00,5.83851,5.84007,5.83851,5.83927,12000000.0
2006-11-02 04:38:00,5.83918,5.83959,5.83807,5.83871,11000000.0
2006-11-02 04:39:00,5.83932,5.83973,5.83861,5.8391,17000000.0
2006-11-02 04:40:00,5.83947,5.83974,5.8388,5.83891,9000000.0
2006-11-02 04:41:00,5.83838,5.83838,5.83783,5.83783,10000000.0
2006-11-02 04:42:00,5.83821,5.83931,5.83821,5.83882,8000000.0
2006-11-02 04:43:00,5.83891,5.83903,5.83847,5.83862,18000000.0
2006-11-02 04:44:00,5.8387,5.83951,5.83852,5.83863,9000000.0
2006-11-02 04:45:00,5.83917,5.84025,5.83883,5.84025,9000000.0
2006-11-02 04:46:00,5.8402,5.84045,5.8385,5.83896,16000000.0
2006-11-02 04:47:00,5.83933,5.84024,5.83869,5.84018,12000000.0
2006-11-02 04:48:00,5.84011,5.84023,5.83894,5.83919,10000000.0
2006-11-02 04:49:00,5.8389,5.83987,5.83842,5.83919,16000000.0
2006-11-02 04:50:00,5.83948,5.83948,5.83895,5.83895,16000000.0
2006-11-02 04:51:00,5.83905,5.83914,5.83887,5.83895,20000000.0
2006-11-02 04:52:00,5.83903,5.83905,5.83877,5.83901,13000000.0
2006-11-02 04:53:00,5.83909,5.83909,5.83875,5.83891,11000000.0
2006-11-02 04:54:00,5.83901,5.83942,5.83826,5.83826,11000000.0
2006-11-02 04:55:00,5.83784,5.83855,5.83784,5.83854,12000000.0
2006-11-02 04:56:00,5.83913,5.84015,5.83877,5.83901,16000000.0
2006-11-02 04:57:00,5.83942,5.83956,5.83894,5.8392,7000000.0
2006-11-02 04:58:00,5.83889,5.83958,5.83839,5.83873,13000000.0
2006-11-02 04:59:00,5.83906,5.83976,5.83849,5.83936,17000000.0
2006-11-02 05:00:00,5.83896,5.83947,5.83863,5.83863,10000000.0
2006-11-02 05:01:00,5.83839,5.83996,5.83797,5.83973,13000000.0
2006-11-02 05:02:00,5.83925,5.83925,5.83842,5.83848,18000000.0
2006-11-02 05:03:00,5.83809,5.83875,5.83785,5.83788,9000000.0
2006-11-02 05:04:00,5.83805,5.83907,5.83739,5.83773,12000000.0
2006-11-02 05:05:00,5.83835,5.83856,5.83735,5.83813,10000000.0
2006-11-02 05:06:00,5.83679,5.83786,5.83679,5.83762,20000000.0
2006-11-02 05:07:00,5.83775,5.83851,5.83761,5.8382,10000000.0
2006-11-02 05:08:00,5.83785,5.83857,5.8373,5.83811,17000000.0
2006-11-02 05:09:00,5.83802,5.83802,5.83702,5.83703,15000000.0
2006-11-02 05:10:00,5.83767,5.8384,5.83764,5.83783,10000000.0
2006-11-02 05:11:00,5.83816,5.83899,5.83738,5.83738,16000000.0
2006-11-02 05:12:00,5.83706,5.83764,5.83706,5.83745,7000000.0
2006-11-02 05:13:00,5.83833,5.83833,5.83754,5.83779,12000000.0
2006-11-02 05:14:00,5.83808,5.83833,5.83696,5.83717,14000000.0
2006-11-02 05:15:00,5.83704,5.83835,5.8369,5.83782,16000000.0
2006-11-02 05:16:00,5.83744,5.83775,5.83691,5.83714,15000000.0
2006-11-02 05:17:00,5.83699,5.83819,5.83684,5.83759,10000000.0
2006-11-02 05:18:00,5.83768,5.83828,5.83731,5.83731,13000000.0
2006-11-02 05:19:00,5.83682,5.83706,5.83673,5.83701,13000000.0
2006-11-02 05:20:00,5.83698,5.83712,5.83685,5.83706,20000000.0
2006-11-02 05:21:00,5.83697,5.8371,5.83687,5.83705,9000000.0
2006-11-02 05:22:00,5.83694,5.837,5.83677,5.83677,17000000.0
2006-11-02 05:23:00,5.83688,5.83714,5.83686,5.83702,14000000.0
2006-11-02 05:24:00,5.83701,5.83713,5.83687,5.83704,19000000.0
2006-11-02 05:25:00,5.83724,5.83878,5.83724,5.83815,13000000.0
2006-11-02 05:26:00,5.83798,5.83873,5.83724,5.83787,13000000.0
2006-11-02 05:27:00,5.83817,5.83857,5.83727,5.83822,13000000.0
2006-11-02 05:28:00,5.83851,5.83851,5.83739,5.83739,10000000.0
2006-11-02 05:29:00,5.83767,5.83782,5.83712,5.83766,17000000.0
2006-11-02 05:30:00,5.83743,5.83793,5.83716,5.83716,21000000.0
2006-11-02 05:31:00,5.83733,5.83831,5.83712,5.83801,13000000.0
2006-11-02 05:32:00,5.83818,5.83838,5.83732,5.83732,16000000.0
2006-11-02 05:33:00,5.83796,5.83869,5.83713,5.83763,13000000.0
2006-11-02 05:34:00,5.83757,5.83757,5.83697,5.83739,13000000.0
2006-11-02 05:35:00,5.83723,5.83855,5.83723,5.83803,14000000.0
2006-11-02 05:36:00,5.83793,5.83843,5.83715,5.83843,18000000.0
2006-11-02 05:37:00,5.83865,5.83865,5.8376,5.838,12000000.0
2006-11-02 05:38:00,5.83809,5.83821,5.83698,5.83796,13000000.0
2006-11-02 05:39:00,5.8379,5.83867,5.83751,5.83819,21000000.0
2006-11-02 05:40:00,5.8383,5.8383,5.83739,5.83817,14000000.0
2006-11-02 05:41:00,5.83762,5.83848,5.83694,5.83744,13000000.0
2006-11-02 05:42:00,5.83714,5.83751,5.83678,5.83683,8000000.0
2006-11-02 05:43:00,5.83723,5.83868,5.83706,5.83782,13000000.0
2006-11-02 05:44:00,5.83772,5.83825,5.83707,5.83707,13000000.0
2006-11-02 05:45:00,5.83749,5.83798,5.83661,5.83679,24000000.0
2006-11-02 05:46:00,5.83652,5.83652,5.83626,5.83652,14000000.0
2006-11-02 05:47:00,5.83663,5.83731,5.83639,5.83648,11000000.0
2006-11-02 05:48:00,5.83682,5.83746,5.8365,5.8366,18000000.0
2006-11-02 05:49:00,5.83702,5.83735,5.83636,5.83713,10000000.0
2006-11-02 05:50:00,5.83758,5.83797,5.83668,5.83668,10000000.0
2006-11-02 05:51:00,5.83653,5.83783,5.83653,5.83745,11000000.0
2006-11-02 05:52:00,5.83669,5.83732,5.83661,5.83696,19000000.0
2006-11-02 05:53:00,5.83698,5.83777,5.83682,5.83729,15000000.0
2006-11-02 05:54:00,5.83701,5.83784,5.83685,5.83727,7000000.0
2006-11-02 05:55:00,5.83744,5.83807,5.83689,5.83758,12000000.0
2006-11-02 05:56:00,5.83681,5.83804,5.83681,5.83681,16000000.0
2006-11-02 05:57:00,5.83695,5.83799,5.83695,5.83768,11000000.0
2006-11-02 05:58:00,5.83672,5.83785,5.83671,5.83712,22000000.0
2006-11-02 05:59:00,5.83685,5.83792,5.83667,5.83768,9000000.0
2006-11-02 06:00:00,5.83801,5.83807,5.83718,5.83755,17000000.0
2006-11-02 06:01:00,5.83731,5.83747,5.83702,5.83707,18000000.0
2006-11-02 06:02:00,5.83735,5.83799,5.83685,5.83753,18000000.0
2006-11-02 06:03:00,5.83727,5.8381,5.83698,5.83731,16000000.0
2006-11-02 06:04:00,5.83723,5.83732,5.837,5.83727,8000000.0
2006-11-02 06:05:00,5.83721,5.83849,5.83721,5.83842,10000000.0
2006-11-02 06:06:00,5.83782,5.83879,5.83727,5.83785,27000000.0
2006-11-02 06:07:00,5.83763,5.83763,5.83699,5.83722,17000000.0
2006-11-02 06:08:00,5.8375,5.83799,5.83718,5.83784,14000000.0
2006-11-02 06:09:00,5.8378,5.83848,5.83729,5.83729,13000000.0
2006-11-02 06:10:00,5.8376,5.8377,5.83666,5.83688,14000000.0
2006-11-02 06:11:00,5.83773,5.83795,5.83721,5.83748,16000000.0
2006-11-02 06:12:00,5.83703,5.83827,5.83684,5.83696,17000000.0
2006-11-02 06:13:00,5.83706,5.83755,5.83701,5.83755,14000000.0
2006-11-02 06:14:00,5.83751,5.83769,5.83744,5.8376,12000000.0
2006-11-02 06:15:00,5.83752,5.83868,5.83714,5.8385,13000000.0
2006-11-02 06:16:00,5.838,5.8381,5.83738,5.83796,14000000.0
2006-11-02 06:17:00,5.83803,5.83899,5.83803,5.83811,11000000.0
2006-11-02 06:18:00,5.83847,5.83865,5.8377,5.83829,12000000.0
2006-11-02 06:19:00,5.83836,5.83836,5.83759,5.83762,19000000.0
2006-11-02 06:20:00,5.83737,5.83761,5.83734,5.8375,11000000.0
2006-11-02 06:21:00,5.83751,5.83903,5.83751,5.83903,9000000.0
2006-11-02 06:22:00,5.83835,5.83882,5.83756,5.83756,22000000.0
2006-11-02 06:23:00,5.83827,5.83927,5.83827,5.83881,18000000.0
2006-11-02 06:24:00,5.83935,5.83954,5.83801,5.83885,8000000.0
2006-11-02 06:25:00,5.8395,5.83984,5.83863,5.83863,9000000.0
2006-11-02 06:26:00,5.83849,5.8395,5.83826,5.83826,13000000.0
2006-11-02 06:27:00,5.83794,5.83943,5.83794,5.83912,15000000.0
2006-11-02 06:28:00,5.83896,5.83959,5.83808,5.83856,18000000.0
2006-11-02 06:29:00,5.83848,5.83873,5.8381,5.83843,16000000.0
2006-11-02 06:30:00,5.8385,5.83861,5.83776,5.83778,10000000.0
2006-11-02 06:31:00,5.83778,5.83891,5.8377,5.83891,13000000.0
2006-11-02 06:32:00,5.83883,5.83883,5.83701,5.83701,10000000.0
2006-11-02 06:33:00,5.83719,5.8383,5.83719,5.83723,10000000.0
2006-11-02 06:34:00,5.83697,5.83749,5.8369,5.83749,15000000.0
2006-11-02 06:35:00,5.83751,5.83763,5.83734,5.83755,13000000.0
2006-11-02 06:36:00,5.83783,5.83874,5.83731,5.83816,23000000.0
2006-11-02 06:37:00,5.83804,5.83816,5.83737,5.83767,11000000.0
2006-11-02 06:38:00,5.83785,5.83852,5.83714,5.83758,17000000.0
2006-11-02 06:39:00,5.83762,5.83869,5.83743,5.83853,8000000.0
2006-11-02 06:40:00,5.83774,5.83844,5.83643,5.8375,15000000.0
2006-11-02 06:41:00,5.83737,5.83806,5.83704,5.83725,15000000.0
2006-11-02 06:42:00,5.83734,5.83805,5.83686,5.83686,16000000.0
2006-11-02 06:43:00,5.83745,5.83818,5.83683,5.83782,12000000.0
2006-11-02 06:44:00,5.83755,5.83821,5.8372,5.83739,13000000.0
2006-11-02 06:45:00,5.8369,5.83707,5.83682,5.8369,14000000.0
2006-11-02 06:46:00,5.83705,5.83791,5.8368,5.83703,12000000.0
2006-11-02 06:47:00,5.83697,5.83714,5.83694,5.83708,11000000.0
2006-11-02 06:48:00,5.83746,5.83804,5.8374,5.8377,15000000.0
2006-11-02 06:49:00,5.83739,5.83741,5.83665,5.8371,17000000.0
2006-11-02 06:50:00,5.83697,5.838,5.83666,5.83762,13000000.0
2006-11-02 06:51:00,5.83784,5.83807,5.8368,5.83689,8000000.0
2006-11-02 06:52:00,5.83708,5.83817,5.83676,5.83721,14000000.0
2006-11-02 06:53:00,5.8371,5.83724,5.83646,5.83657,13000000.0
2006-11-02 06:54:00,5.83625,5.8372,5.83606,5.83694,8000000.0
2006-11-02 06:55:00,5.8364,5.8364,5.83578,5.83578,10000000.0
2006-11-02 06:56:00,5.83545,5.83744,5.83545,5.83732,11000000.0
2006-11-02 06:57:00,5.83759,5.83759,5.83647,5.83711,17000000.0
2006-11-02 06:58:00,5.83704,5.83715,5.83635,5.83635,12000000.0
2006-11-02 06:59:00,5.83714,5.83751,5.83626,5.8363,14000000.0
2006-11-02 07:00:00,5.8368,5.83753,5.8365,5.83746,11000000.0
2006-11-02 07:01:00,5.83729,5.83729,5.83663,5.83663,10000000.0
2006-11-02 07:02:00,5.83683,5.83775,5.83669,5.83701,14000000.0
2006-11-02 07:03:00,5.83771,5.83811,5.83715,5.83715,7000000.0
2006-11-02 07:04:00,5.83719,5.83741,5.83705,5.83719,16000000.0
2006-11-02 07:05:00,5.83695,5.83722,5.83689,5.83722,15000000.0
2006-11-02 07:06:00,5.83705,5.83721,5.83698,5.83705,16000000.0
2006-11-02 07:07:00,5.83732,5.83849,5.83732,5.83803,12000000.0
2006-11-02 07:08:00,5.83819,5.83863,5.83742,5.83742,8000000.0
2006-11-02 07:09:00,5.83817,5.83827,5.83707,5.83707,8000000.0
2006-11-02 07:10:00,5.83702,5.83716,5.8369,5.83695,16000000.0
2006-11-02 07:11:00,5.83726,5.8387,5.83722,5.8387,17000000.0
2006-11-02 07:12:00,5.83822,5.83872,5.83732,5.83743,20000000.0
2006-11-02 07:13:00,5.8378,5.8389,5.83722,5.83722,18000000.0
2006-11-02 07:14:00,5.83704,5.83853,5.83704,5.83836,11000000.0
2006-11-02 07:15:00,5.83842,5.83842,5.83699,5.83798,18000000.0
2006-11-02 07:16:00,5.83843,5.83846,5.8373,5.8373,18000000.0
2006-11-02 07:17:00,5.83668,5.83693,5.83668,5.83689,12000000.0
2006-11-02 07:18:00,5.83759,5.83823,5.83732,5.83767,18000000.0
2006-11-02 07:19:00,5.83793,5.83888,5.83777,5.83785,14000000.0
2006-11-02 07:20:00,5.83759,5.83917,5.83758,5.83793,18000000.0
2006-11-02 07:21:00,5.83785,5.83893,5.83745,5.83844,13000000.0
2006-11-02 07:22:00,5.83868,5.83868,5.83786,5.83788,14000000.0
2006-11-02 07:23:00,5.83814,5.83911,5.83766,5.83786,15000000.0
2006-11-02 07:24:00,5.83803,5.83908,5.83796,5.83841,16000000.0
2006-11-02 07:25:00,5.83892,5.83997,5.83858,5.83917,15000000.0
2006-11-02 07:26:00,5.83904,5.83976,5.83844,5.83873,13000000.0
2006-11-02 07:27:00,5.83871,5.83958,5.83871,5.83932,12000000.0
2006-11-02 07:28:00,5.83936,5.83967,5.83818,5.83818,22000000.0
2006-11-02 07:29:00,5.83873,5.83961,5.83844,5.83927,16000000.0
2006-11-02 07:30:00,5.83931,5.83975,5.83889,5.83975,14000000.0
2006-11-02 07:31:00,5.8394,5.83967,5.83833,5.83921,13000000.0
2006-11-02 07:32:00,5.83884,5.83903,5.83825,5.83861,9000000.0
2006-11-02 07:33:00,5.83821,5.83836,5.838,5.83823,7000000.0
2006-11-02 07:34:00,5.83818,5.83938,5.83818,5.83848,18000000.0
2006-11-02 07:35:00,5.83893,5.83975,5.83893,5.83947,9000000.0
2006-11-02 07:36:00,5.83846,5.83955,5.83812,5.83866,13000000.0
2006-11-02 07:37:00,5.83853,5.83946,5.83826,5.83873,11000000.0
2006-11-02 07:38:00,5.83759,5.83886,5.83759,5.83788,11000000.0
2006-11-02 07:39:00,5.8378,5.83939,5.8378,5.83822,19000000.0
2006-11-02 07:40:00,5.8393,5.83939,5.83814,5.83894,11000000.0
2006-11-02 07:41:00,5.83911,5.8396,5.83807,5.83812,7000000.0
2006-11-02 07:42:00,5.83815,5.83829,5.83693,5.8375,13000000.0
2006-11-02 07:43:00,5.83736,5.83742,5.83707,5.83714,14000000.0
2006-11-02 07:44:00,5.8375,5.83829,5.8375,5.8381,10000000.0
2006-11-02 07:45:00,5.83761,5.83805,5.83736,5.83741,8000000.0
2006-11-02 07:46:00,5.83717,5.8382,5.83699,5.83741,13000000.0
2006-11-02 07:47:00,5.83776,5.83862,5.83725,5.83746,15000000.0
2006-11-02 07:48:00,5.83775,5.83833,5.83727,5.83778,13000000.0
2006-11-02 07:49:00,5.83823,5.83844,5.83727,5.83727,10000000.0
2006-11-02 07:50:00,5.83708,5.83708,5.83672,5.83694,17000000.0
2006-11-02 07:51:00,5.83702,5.83761,5.83702,5.83741,16000000.0
2006-11-02 07:52:00,5.83785,5.83816,5.83727,5.83816,13000000.0
2006-11-02 07:53:00,5.83861,5.83877,5.83727,5.83727,10000000.0
2006-11-02 07:54:00,5.83805,5.8386,5.83752,5.83752,11000000.0
2006-11-02 07:55:00,5.83727,5.838,5.83683,5.83751,12000000.0
2006-11-02 07:56:00,5.83731,5.838,5.83697,5.83786,13000000.0
2006-11-02 07:57:00,5.83766,5.83802,5.8369,5.83802,8000000.0
2006-11-02 07:58:00,5.83737,5.83797,5.83658,5.83749,14000000.0
2006-11-02 07:59:00,5.83754,5.83765,5.83653,5.83717,15000000.0
2006-11-02 08:00:00,5.83677,5.83795,5.83651,5.83795,10000000.0
2006-11-02 08:01:00,5.83776,5.83776,5.83563,5.83563,13000000.0
2006-11-02 08:02:00,5.83542,5.8372,5.83535,5.83698,14000000.0
2006-11-02 08:03:00,5.83619,5.8368,5.8358,5.83582,12000000.0
2006-11-02 08:04:00,5.83588,5.83646,5.83548,5.83602,16000000.0
2006-11-02 08:05:00,5.83598,5.83652,5.83542,5.83589,14000000.0
2006-11-02 08:06:00,5.83514,5.83514,5.83359,5.83392,19000000.0
2006-11-02 08:07:00,5.83486,5.83486,5.83282,5.83407,19000000.0
2006-11-02 08:08:00,5.83453,5.83465,5.83347,5.83451,11000000.0
2006-11-02 08:09:00,5.83377,5.83546,5.83366,5.83453,10000000.0
2006-11-02 08:10:00,5.83484,5.83551,5.83417,5.83501,16000000.0
2006-11-02 08:11:00,5.83473,5.83564,5.83452,5.8355,9000000.0
2006-11-02 08:12:00,5.83515,5.83536,5.83353,5.83353,10000000.0
2006-11-02 08:13:00,5.8333,5.83447,5.83275,5.83275,11000000.0
2006-11-02 08:14:00,5.83398,5.83398,5.83299,5.83309,12000000.0
2006-11-02 08:15:00,5.83414,5.83414,5.83289,5.834,15000000.0
2006-11-02 08:16:00,5.83421,5.83465,5.83316,5.83398,14000000.0
2006-11-02 08:17:00,5.83435,5.83489,5.83417,5.83417,10000000.0
2006-11-02 08:18:00,5.83485,5.83518,5.8341,5.83443,9000000.0
2006-11-02 08:19:00,5.83426,5.83553,5.83398,5.83493,11000000.0
2006-11-02 08:20:00,5.83471,5.8353,5.8342,5.8342,11000000.0
2006-11-02 08:21:00,5.83394,5.83488,5.83353,5.83488,20000000.0
2006-11-02 08:22:00,5.83379,5.83468,5.83363,5.83403,8000000.0
2006-11-02 08:23:00,5.83405,5.83483,5.83352,5.83466,12000000.0
2006-11-02 08:24:00,5.83453,5.83547,5.83366,5.83391,13000000.0
2006-11-02 08:25:00,5.83314,5.83451,5.83263,5.83379,12000000.0
2006-11-02 08:26:00,5.83311,5.8348,5.83303,5.83303,13000000.0
2006-11-02 08:27:00,5.83412,5.83488,5.83396,5.83396,11000000.0
2006-11-02 08:28:00,5.83364,5.83521,5.83364,5.83464,8000000.0
2006-11-02 08:29:00,5.83412,5.83532,5.83345,5.8353,12000000.0
2006-11-02 08:30:00,5.83563,5.83574,5.83462,5.83574,11000000.0
2006-11-02 08:31:00,5.83632,5.83634,5.83485,5.83552,10000000.0
2006-11-02 08:32:00,5.83565,5.83571,5.83472,5.83565,13000000.0
2006-11-02 08:33:00,5.83525,5.83607,5.8344,5.83602,11000000.0
2006-11-02 08:34:00,5.83658,5.83658,5.83578,5.83611,17000000.0
2006-11-02 08:35:00,5.83543,5.83543,5.83381,5.83431,11000000.0
2006-11-02 08:36:00,5.83439,5.83544,5.83439,5.83544,10000000.0
2006-11-02 08:37:00,5.83533,5.83554,5.83447,5.83447,9000000.0
2006-11-02 08:38:00,5.83469,5.83544,5.83396,5.83473,18000000.0
2006-11-02 08:39:00,5.83442,5.83475,5.83374,5.83374,8000000.0
2006-11-02 08:40:00,5.83414,5.83531,5.83414,5.83531,7000000.0
2006-11-02 08:41:00,5.83559,5.83585,5.8344,5.8354,16000000.0
2006-11-02 08:42:00,5.83532,5.83592,5.83467,5.83562,14000000.0
2006-11-02 08:43:00,5.83483,5.83583,5.83459,5.83468,12000000.0
2006-11-02 08:44:00,5.83612,5.83662,5.83498,5.83655,9000000.0
2006-11-02 08:45:00,5.8364,5.83729,5.83556,5.83612,18000000.0
2006-11-02 08:46:00,5.83621,5.83708,5.83534,5.83654,14000000.0
2006-11-02 08:47:00,5.83648,5.83753,5.83607,5.83663,18000000.0
2006-11-02 08:48:00,5.83692,5.83829,5.83692,5.83812,12000000.0
2006-11-02 08:49:00,5.83821,5.839,5.83782,5.83828,14000000.0
2006-11-02 08:50:00,5.83752,5.83904,5.83752,5.83898,16000000.0
2006-11-02 08:51:00,5.839,5.839,5.83754,5.83899,21000000.0
2006-11-02 08:52:00,5.83864,5.83864,5.83687,5.83693,20000000.0
2006-11-02 08:53:00,5.83703,5.83899,5.83688,5.83899,7000000.0
2006-11-02 08:54:00,5.83822,5.83902,5.83762,5.83858,17000000.0
2006-11-02 08:55:00,5.83821,5.83851,5.83731,5.83748,12000000.0
2006-11-02 08:56:00,5.83811,5.84022,5.83811,5.84019,17000000.0
2006-11-02 08:57:00,5.83904,5.84062,5.83893,5.84037,16000000.0
2006-11-02 08:58:00,5.8399,5.84003,5.83853,5.83873,12000000.0
2006-11-02 08:59:00,5.83934,5.84036,5.8389,5.83964,13000000.0
2006-11-02 09:00:00,5.83905,5.8404,5.83832,5.8404,17000000.0
2006-11-02 09:01:00,5.83888,5.83987,5.83856,5.83929,13000000.0
2006-11-02 09:02:00,5.83858,5.83917,5.83851,5.83871,8000000.0
2006-11-02 09:03:00,5.83898,5.83961,5.83838,5.8395,16000000.0
2006-11-02 09:04:00,5.83939,5.84012,5.83904,5.84012,8000000.0
2006-11-02 09:05:00,5.83984,5.84019,5.83879,5.83986,11000000.0
2006-11-02 09:06:00,5.83847,5.83913,5.83819,5.83859,10000000.0
2006-11-02 09:07:00,5.83752,5.83871,5.83752,5.83833,10000000.0
2006-11-02 09:08:00,5.83834,5.83886,5.83741,5.83851,19000000.0
2006-11-02 09:09:00,5.83866,5.83884,5.83776,5.83846,16000000.0
2006-11-02 09:10:00,5.83907,5.83907,5.83813,5.83813,8000000.0
2006-11-02 09:11:00,5.83884,5.83911,5.83742,5.83742,11000000.0
2006-11-02 09:12:00,5.83902,5.83924,5.83752,5.83913,16000000.0
2006-11-02 09:13:00,5.83842,5.8391,5.83772,5.83882,15000000.0
2006-11-02 09:14:00,5.83993,5.83993,5.83786,5.83786,17000000.0
2006-11-02 09:15:00,5.83919,5.8392,5.83769,5.83769,12000000.0
2006-11-02 09:16:00,5.83864,5.83903,5.83757,5.83816,14000000.0
2006-11-02 09:17:00,5.83859,5.83941,5.83777,5.83843,14000000.0
2006-11-02 09:18:00,5.83929,5.83956,5.83803,5.83908,18000000.0
2006-11-02 09:19:00,5.83966,5.83982,5.83856,5.8389,14000000.0
2006-11-02 09:20:00,5.83893,5.84121,5.83893,5.84058,18000000.0
2006-11-02 09:21:00,5.84056,5.84191,5.84006,5.84125,17000000.0
2006-11-02 09:22:00,5.84133,5.84236,5.84084,5.8414,13000000.0
2006-11-02 09:23:00,5.841,5.84229,5.84024,5.84093,12000000.0
2006-11-02 09:24:00,5.84127,5.84177,5.84017,5.84158,14000000.0
2006-11-02 09:25:00,5.84178,5.84219,5.8409,5.84201,9000000.0
2006-11-02 09:26:00,5.84287,5.84323,5.84127,5.84194,13000000.0
2006-11-02 09:27:00,5.84258,5.84372,5.84117,5.842,13000000.0
2006-11-02 09:28:00,5.84228,5.84228,5.84037,5.84158,19000000.0
2006-11-02 09:29:00,5.84223,5.84246,5.84075,5.84075,14000000.0
2006-11-02 09:30:00,5.84149,5.84249,5.8407,5.84249,15000000.0
2006-11-02 09:31:00,5.84131,5.84206,5.84102,5.84206,11000000.0
2006-11-02 09:32:00,5.8414,5.84283,5.84128,5.84194,16000000.0
2006-11-02 09:33:00,5.84213,5.84315,5.84177,5.84226,9000000.0
2006-11-02 09:34:00,5.84195,5.84321,5.84195,5.84224,18000000.0
2006-11-02 09:35:00,5.84325,5.84353,5.8417,5.84353,14000000.0
2006-11-02 09:36:00,5.84235,5.84354,5.84195,5.84289,16000000.0
2006-11-02 09:37:00,5.84196,5.84442,5.84196,5.8442,20000000.0
2006-11-02 09:38:00,5.84475,5.8448,5.84284,5.84383,19000000.0
2006-11-02 09:39:00,5.84352,5.84414,5.8425,5.8425,16000000.0
2006-11-02 09:40:00,5.8426,5.84294,5.84168,5.84191,12000000.0
2006-11-02 09:41:00,5.84115,5.84248,5.84115,5.84227,18000000.0
2006-11-02 09:42:00,5.84261,5.84298,5.84127,5.8421,16000000.0
2006-11-02 09:43:00,5.84162,5.8425,5.84162,5.84197,15000000.0
2006-11-02 09:44:00,5.84213,5.84351,5.84143,5.84263,13000000.0
2006-11-02 09:45:00,5.84239,5.84239,5.84084,5.84084,13000000.0
2006-11-02 09:46:00,5.84082,5.84202,5.84006,5.84165,17000000.0
2006-11-02 09:47:00,5.84001,5.8412,5.83949,5.83982,13000000.0
2006-11-02 09:48:00,5.84036,5.84155,5.83946,5.84106,16000000.0
2006-11-02 09:49:00,5.84111,5.84128,5.84036,5.84066,17000000.0
2006-11-02 09:50:00,5.8406,5.8412,5.84011,5.84107,12000000.0
2006-11-02 09:51:00,5.8414,5.84149,5.8401,5.84037,16000000.0
2006-11-02 09:52:00,5.84142,5.84216,5.84068,5.84212,16000000.0
2006-11-02 09:53:00,5.84161,5.84186,5.84035,5.84063,15000000.0
2006-11-02 09:54:00,5.8405,5.84166,5.83997,5.84094,15000000.0
2006-11-02 09:55:00,5.84055,5.8421,5.83991,5.84151,15000000.0
2006-11-02 09:56:00,5.84155,5.84209,5.84058,5.84165,17000000.0
2006-11-02 09:57:00,5.84159,5.84251,5.84055,5.84235,12000000.0
2006-11-02 09:58:00,5.84253,5.84253,5.84079,5.84162,14000000.0
2006-11-02 09:59:00,5.84156,5.84278,5.84151,5.84278,10000000.0
2006-11-02 10:00:00,5.8415,5.8429,5.84148,5.8429,11000000.0
2006-11-02 10:01:00,5.84281,5.84285,5.84109,5.84209,24000000.0
2006-11-02 10:02:00,5.8417,5.84244,5.84087,5.84172,14000000.0
2006-11-02 10:03:00,5.84201,5.8422,5.84013,5.84079,16000000.0
2006-11-02 10:04:00,5.84015,5.84081,5.83972,5.84001,10000000.0
2006-11-02 10:05:00,5.83979,5.84006,5.83892,5.83969,10000000.0
2006-11-02 10:06:00,5.83782,5.8387,5.83751,5.83787,9000000.0
2006-11-02 10:07:00,5.83738,5.83903,5.83738,5.83903,11000000.0
2006-11-02 10:08:00,5.8392,5.83934,5.83754,5.83792,9000000.0
2006-11-02 10:09:00,5.83774,5.83774,5.83585,5.83585,11000000.0
2006-11-02 10:10:00,5.83626,5.83759,5.83583,5.83738,15000000.0
2006-11-02 10:11:00,5.83636,5.83845,5.83595,5.83809,16000000.0
2006-11-02 10:12:00,5.83715,5.83781,5.83621,5.83746,19000000.0
2006-11-02 10:13:00,5.83539,5.83694,5.83512,5.83569,9000000.0
2006-11-02 10:14:00,5.83574,5.83639,5.83508,5.8363,11000000.0
2006-11-02 10:15:00,5.83656,5.8372,5.83612,5.83648,8000000.0
2006-11-02 10:16:00,5.83613,5.83657,5.8354,5.83638,17000000.0
2006-11-02 10:17:00,5.83687,5.83746,5.8356,5.83605,16000000.0
2006-11-02 10:18:00,5.83612,5.83679,5.83508,5.8358,16000000.0
2006-11-02 10:19:00,5.83554,5.83627,5.83477,5.83619,17000000.0
2006-11-02 10:20:00,5.83593,5.8366,5.83536,5.83548,16000000.0
2006-11-02 10:21:00,5.83634,5.83634,5.83491,5.83491,7000000.0
2006-11-02 10:22:00,5.83579,5.83633,5.83506,5.8362,10000000.0
2006-11-02 10:23:00,5.83653,5.83745,5.83559,5.83719,14000000.0
2006-11-02 10:24:00,5.83742,5.83823,5.83639,5.83645,13000000.0
2006-11-02 10:25:00,5.83665,5.83885,5.83665,5.83748,12000000.0
2006-11-02 10:26:00,5.83732,5.83842,5.83721,5.83842,11000000.0
2006-11-02 10:27:00,5.83827,5.83883,5.83721,5.83838,13000000.0
2006-11-02 10:28:00,5.83873,5.83904,5.83739,5.83841,13000000.0
2006-11-02 10:29:00,5.8379,5.83898,5.83767,5.83882,11000000.0
2006-11-02 10:30:00,5.83908,5.83908,5.83776,5.83776,9000000.0
2006-11-02 10:31:00,5.83749,5.83826,5.83626,5.83729,16000000.0
2006-11-02 10:32:00,5.8362,5.83711,5.8358,5.8361,9000000.0
2006-11-02 10:33:00,5.83633,5.83635,5.8354,5.8354,12000000.0
2006-11-02 10:34:00,5.83593,5.83714,5.83543,5.83614,11000000.0
2006-11-02 10:35:00,5.83577,5.83696,5.8351,5.8351,17000000.0
2006-11-02 10:36:00,5.83561,5.83764,5.83532,5.83764,10000000.0
2006-11-02 10:37:00,5.83721,5.83721,5.83587,5.83608,15000000.0
2006-11-02 10:38:00,5.83641,5.83698,5.83511,5.83667,17000000.0
2006-11-02 10:39:00,5.83703,5.83703,5.83485,5.83645,13000000.0
2006-11-02 10:40:00,5.83625,5.83635,5.83586,5.83594,10000000.0
2006-11-02 10:41:00,5.83596,5.83703,5.83547,5.83639,15000000.0
2006-11-02 10:42:00,5.83649,5.8371,5.83614,5.83694,12000000.0
2006-11-02 10:43:00,5.83674,5.83684,5.83622,5.8363,13000000.0
2006-11-02 10:44:00,5.83613,5.83672,5.83548,5.83609,12000000.0
2006-11-02 10:45:00,5.83677,5.83731,5.83616,5.83651,13000000.0
2006-11-02 10:46:00,5.83628,5.83671,5.83589,5.83671,13000000.0
2006-11-02 10:47:00,5.83686,5.83686,5.83571,5.83602,7000000.0
2006-11-02 10:48:00,5.83607,5.83607,5.83496,5.83574,12000000.0
2006-11-02 10:49:00,5.83609,5.83631,5.83549,5.83605,10000000.0
2006-11-02 10:50:00,5.83615,5.83692,5.83565,5.83587,14000000.0
2006-11-02 10:51:00,5.83609,5.83802,5.83609,5.83729,11000000.0
2006-11-02 10:52:00,5.83765,5.83804,5.83726,5.83771,20000000.0
2006-11-02 10:53:00,5.83821,5.83824,5.83765,5.83765,9000000.0
2006-11-02 10:54:00,5.83839,5.83839,5.83624,5.83656,18000000.0
2006-11-02 10:55:00,5.83649,5.83769,5.83606,5.83769,10000000.0
2006-11-02 10:56:00,5.83786,5.83786,5.83642,5.83668,11000000.0
2006-11-02 10:57:00,5.83687,5.83823,5.83687,5.83783,8000000.0
2006-11-02 10:58:00,5.83743,5.83799,5.83702,5.83769,10000000.0
2006-11-02 10:59:00,5.83773,5.83779,5.83638,5.83699,10000000.0
2006-11-02 11:00:00,5.83711,5.83783,5.83576,5.83576,15000000.0
2006-11-02 11:01:00,5.8374,5.83764,5.83615,5.83685,12000000.0
2006-11-02 11:02:00,5.83691,5.83691,5.83589,5.83678,8000000.0
2006-11-02 11:03:00,5.8371,5.8371,5.83552,5.8365,11000000.0
2006-11-02 11:04:00,5.83623,5.83623,5.83407,5.83544,15000000.0
2006-11-02 11:05:00,5.8354,5.83567,5.83407,5.83546,17000000.0
2006-11-02 11:06:00,5.83512,5.83512,5.83336,5.83383,12000000.0
2006-11-02 11:07:00,5.83532,5.83532,5.8337,5.83384,11000000.0
2006-11-02 11:08:00,5.83425,5.83522,5.83391,5.83496,22000000.0
2006-11-02 11:09:00,5.83548,5.83579,5.83415,5.83579,9000000.0
2006-11-02 11:10:00,5.83583,5.83583,5.83441,5.83523,16000000.0
2006-11-02 11:11:00,5.83552,5.83583,5.83381,5.83381,7000000.0
2006-11-02 11:12:00,5.83545,5.8355,5.83435,5.83454,15000000.0
2006-11-02 11:13:00,5.83571,5.83571,5.83474,5.83522,11000000.0
2006-11-02 11:14:00,5.83532,5.83574,5.83473,5.83572,18000000.0
2006-11-02 11:15:00,5.83592,5.836,5.8346,5.8346,11000000.0
2006-11-02 11:16:00,5.83539,5.83557,5.83476,5.83489,13000000.0
2006-11-02 11:17:00,5.83518,5.83651,5.8351,5.83592,13000000.0
2006-11-02 11:18:00,5.83595,5.83642,5.83519,5.83608,9000000.0
2006-11-02 11:19:00,5.83562,5.83613,5.83502,5.83584,17000000.0
2006-11-02 11:20:00,5.83648,5.83657,5.83527,5.83603,14000000.0
2006-11-02 11:21:00,5.83459,5.83646,5.83459,5.83535,14000000.0
2006-11-02 11:22:00,5.83486,5.83611,5.83458,5.83553,22000000.0
2006-11-02 11:23:00,5.83535,5.8358,5.83383,5.83475,8000000.0
2006-11-02 11:24:00,5.83441,5.83499,5.83322,5.8347,18000000.0
2006-11-02 11:25:00,5.83406,5.83406,5.8328,5.8328,9000000.0
2006-11-02 11:26:00,5.83283,5.8347,5.83236,5.83236,15000000.0
2006-11-02 11:27:00,5.83257,5.83309,5.83192,5.83309,10000000.0
2006-11-02 11:28:00,5.83318,5.83416,5.83196,5.83342,13000000.0
2006-11-02 11:29:00,5.83319,5.83385,5.83208,5.83372,17000000.0
2006-11-02 11:30:00,5.83375,5.83409,5.8325,5.83323,13000000.0
2006-11-02 11:31:00,5.83384,5.83421,5.83319,5.83331,12000000.0
2006-11-02 11:32:00,5.83389,5.83389,5.83252,5.8338,20000000.0
2006-11-02 11:33:00,5.83224,5.83331,5.83095,5.83245,16000000.0
2006-11-02 11:34:00,5.83272,5.83393,5.83211,5.8336,13000000.0
2006-11-02 11:35:00,5.83361,5.83361,5.83224,5.83302,14000000.0
2006-11-02 11:36:00,5.83327,5.83376,5.83262,5.83336,11000000.0
2006-11-02 11:37:00,5.83285,5.83381,5.83285,5.83323,16000000.0
2006-11-02 11:38:00,5.83466,5.83495,5.83442,5.83442,8000000.0
2006-11-02 11:39:00,5.83366,5.83433,5.83332,5.83428,11000000.0
2006-11-02 11:40:00,5.83516,5.83534,5.83415,5.8352,12000000.0
2006-11-02 11:41:00,5.83519,5.83519,5.83399,5.83399,10000000.0
2006-11-02 11:42:00,5.83403,5.8354,5.83394,5.83516,10000000.0
2006-11-02 11:43:00,5.83445,5.83462,5.83347,5.83421,17000000.0
2006-11-02 11:44:00,5.83397,5.83441,5.83262,5.83388,15000000.0
2006-11-02 11:45:00,5.83333,5.83398,5.83251,5.83275,16000000.0
2006-11-02 11:46:00,5.83382,5.83382,5.83272,5.83272,7000000.0
2006-11-02 11:47:00,5.83258,5.83421,5.83224,5.83367,16000000.0
2006-11-02 11:48:00,5.83376,5.83376,5.8324,5.8333,13000000.0
2006-11-02 11:49:00,5.83345,5.83345,5.83209,5.83284,10000000.0
2006-11-02 11:50:00,5.83307,5.83368,5.83175,5.83368,12000000.0
2006-11-02 11:51:00,5.83273,5.83353,5.832,5.83287,14000000.0
2006-11-02 11:52:00,5.83338,5.83338,5.83157,5.83244,18000000.0
2006-11-02 11:53:00,5.83369,5.83375,5.83247,5.83281,16000000.0
2006-11-02 11:54:00,5.83397,5.83397,5.83256,5.83306,8000000.0
2006-11-02 11:55:00,5.83307,5.83356,5.8322,5.83334,8000000.0
2006-11-02 11:56:00,5.83204,5.8332,5.83185,5.83185,8000000.0
2006-11-02 11:57:00,5.83316,5.8334,5.83197,5.83273,11000000.0
2006-11-02 11:58:00,5.83246,5.83311,5.83112,5.8317,14000000.0
2006-11-02 11:59:00,5.8321,5.8328,5.83156,5.83274,11000000.0
2006-11-02 12:00:00,5.83292,5.8335,5.83216,5.83257,15000000.0
2006-11-02 12:01:00,5.83401,5.83405,5.83237,5.833,13000000.0
2006-11-02 12:02:00,5.8335,5.83427,5.83283,5.83414,15000000.0
2006-11-02 12:03:00,5.83441,5.83577,5.83377,5.83577,11000000.0
2006-11-02 12:04:00,5.83594,5.83594,5.83429,5.83533,9000000.0
2006-11-02 12:05:00,5.83553,5.83566,5.83452,5.83507,9000000.0
2006-11-02 12:06:00,5.83513,5.83529,5.83414,5.83529,15000000.0
2006-11-02 12:07:00,5.83574,5.83643,5.83484,5.83643,11000000.0
2006-11-02 12:08:00,5.83652,5.83652,5.83521,5.83546,8000000.0
2006-11-02 12:09:00,5.83563,5.83669,5.83534,5.83572,18000000.0
2006-11-02 12:10:00,5.83534,5.8367,5.83534,5.83558,14000000.0
2006-11-02 12:11:00,5.83548,5.83632,5.83531,5.83552,9000000.0
2006-11-02 12:12:00,5.83495,5.83674,5.83489,5.83489,18000000.0
2006-11-02 12:13:00,5.83629,5.83653,5.83516,5.83556,12000000.0
2006-11-02 12:14:00,5.83685,5.83686,5.83555,5.83655,10000000.0
2006-11-02 12:15:00,5.83671,5.83671,5.83474,5.83511,8000000.0
2006-11-02 12:16:00,5.83509,5.83569,5.83399,5.83555,14000000.0
2006-11-02 12:17:00,5.83523,5.83523,5.83337,5.83395,13000000.0
2006-11-02 12:18:00,5.83245,5.83383,5.83229,5.83383,10000000.0
2006-11-02 12:19:00,5.83413,5.83418,5.83256,5.83332,11000000.0
2006-11-02 12:20:00,5.83364,5.83364,5.83195,5.83304,8000000.0
2006-11-02 12:21:00,5.83317,5.83398,5.83218,5.83398,20000000.0
2006-11-02 12:22:00,5.83332,5.8341,5.83276,5.83308,14000000.0
2006-11-02 12:23:00,5.83256,5.83337,5.83212,5.83212,11000000.0
2006-11-02 12:24:00,5.833,5.83321,5.83191,5.8332,17000000.0
2006-11-02 12:25:00,5.83237,5.83371,5.83196,5.83317,12000000.0
2006-11-02 12:26:00,5.83271,5.83351,5.8323,5.83348,7000000.0
2006-11-02 12:27:00,5.83332,5.8337,5.83247,5.83352,7000000.0
2006-11-02 12:28:00,5.83334,5.83446,5.8324,5.83446,19000000.0
2006-11-02 12:29:00,5.8341,5.8341,5.8328,5.8339,12000000.0
2006-11-02 12:30:00,5.83444,5.83444,5.83289,5.83301,10000000.0
2006-11-02 12:31:00,5.83375,5.83375,5.83212,5.83275,12000000.0
2006-11-02 12:32:00,5.83254,5.83294,5.83152,5.83208,12000000.0
2006-11-02 12:33:00,5.83096,5.83271,5.83096,5.83204,15000000.0
2006-11-02 12:34:00,5.8326,5.83277,5.83113,5.83246,12000000.0
2006-11-02 12:35:00,5.83152,5.8321,5.83082,5.83209,12000000.0
2006-11-02 12:36:00,5.83139,5.83201,5.8305,5.83088,15000000.0
2006-11-02 12:37:00,5.83098,5.83152,5.83038,5.8313,8000000.0
2006-11-02 12:38:00,5.83191,5.83204,5.8306,5.83152,15000000.0
2006-11-02 12:39:00,5.83207,5.83236,5.8309,5.83191,14000000.0
2006-11-02 12:40:00,5.83278,5.83293,5.83174,5.83219,18000000.0
2006-11-02 12:41:00,5.83228,5.83228,5.83119,5.8315,11000000.0
2006-11-02 12:42:00,5.83271,5.83271,5.83101,5.83158,17000000.0
2006-11-02 12:43:00,5.83186,5.83253,5.83138,5.83191,11000000.0
2006-11-02 12:44:00,5.83168,5.83328,5.83155,5.83289,13000000.0
2006-11-02 12:45:00,5.83159,5.83261,5.83139,5.83261,10000000.0
2006-11-02 12:46:00,5.83263,5.83301,5.83169,5.83275,20000000.0
2006-11-02 12:47:00,5.83227,5.833,5.83201,5.83259,10000000.0
2006-11-02 12:48:00,5.833,5.83322,5.83205,5.83235,10000000.0
2006-11-02 12:49:00,5.83213,5.83285,5.83141,5.83275,15000000.0
2006-11-02 12:50:00,5.83353,5.834,5.83222,5.83334,14000000.0
2006-11-02 12:51:00,5.83249,5.83337,5.83173,5.83303,14000000.0
2006-11-02 12:52:00,5.83298,5.83332,5.83244,5.8325,9000000.0
2006-11-02 12:53:00,5.83405,5.83405,5.83239,5.8337,9000000.0
2006-11-02 12:54:00,5.83395,5.83422,5.83286,5.83354,20000000.0
2006-11-02 12:55:00,5.83387,5.83418,5.83219,5.83351,12000000.0
2006-11-02 12:56:00,5.83388,5.83407,5.83268,5.83289,7000000.0
2006-11-02 12:57:00,5.83343,5.83421,5.83331,5.83421,13000000.0
2006-11-02 12:58:00,5.83446,5.83491,5.83275,5.83347,16000000.0
2006-11-02 12:59:00,5.83375,5.83375,5.83217,5.83238,14000000.0
2006-11-02 13:00:00,5.83341,5.83362,5.83257,5.83337,12000000.0
2006-11-02 13:01:00,5.83337,5.8338,5.83263,5.83338,17000000.0
2006-11-02 13:02:00,5.83375,5.83383,5.83259,5.83272,10000000.0
2006-11-02 13:03:00,5.83209,5.8334,5.83204,5.83337,22000000.0
2006-11-02 13:04:00,5.83307,5.83308,5.83236,5.83262,20000000.0
2006-11-02 13:05:00,5.83261,5.83335,5.83223,5.83306,14000000.0
2006-11-02 13:06:00,5.83343,5.83343,5.83156,5.83263,17000000.0
2006-11-02 13:07:00,5.83349,5.83468,5.83227,5.83386,22000000.0
2006-11-02 13:08:00,5.8341,5.8346,5.83292,5.83356,12000000.0
2006-11-02 13:09:00,5.83352,5.83447,5.83277,5.83277,12000000.0
2006-11-02 13:10:00,5.83392,5.83414,5.83316,5.83406,20000000.0
2006-11-02 13:11:00,5.83411,5.83472,5.833,5.83372,12000000.0
2006-11-02 13:12:00,5.83457,5.83463,5.83398,5.8342,16000000.0
2006-11-02 13:13:00,5.83376,5.83411,5.8331,5.83397,14000000.0
2006-11-02 13:14:00,5.83422,5.83444,5.83288,5.83388,17000000.0
2006-11-02 13:15:00,5.83356,5.83405,5.83276,5.83276,7000000.0
2006-11-02 13:16:00,5.83374,5.83437,5.83346,5.83437,9000000.0
2006-11-02 13:17:00,5.83434,5.83442,5.83414,5.83419,15000000.0
2006-11-02 13:18:00,5.83445,5.83451,5.83427,5.83438,17000000.0
2006-11-02 13:19:00,5.83453,5.83453,5.8329,5.83378,15000000.0
2006-11-02 13:20:00,5.83401,5.83472,5.83319,5.83358,12000000.0
2006-11-02 13:21:00,5.83318,5.83432,5.83317,5.83317,24000000.0
2006-11-02 13:22:00,5.83345,5.83432,5.83338,5.83351,12000000.0
2006-11-02 13:23:00,5.83343,5.83435,5.83199,5.8328,12000000.0
2006-11-02 13:24:00,5.83334,5.83373,5.83185,5.8337,18000000.0
2006-11-02 13:25:00,5.83313,5.83407,5.83224,5.83301,12000000.0
2006-11-02 13:26:00,5.83301,5.83403,5.83284,5.83403,12000000.0
2006-11-02 13:27:00,5.83447,5.83447,5.83291,5.83291,9000000.0
2006-11-02 13:28:00,5.83283,5.83421,5.83283,5.83372,15000000.0
2006-11-02 13:29:00,5.83413,5.83437,5.83286,5.83299,14000000.0
2006-11-02 13:30:00,5.83343,5.83441,5.83343,5.83376,11000000.0
2006-11-02 13:31:00,5.8335,5.83444,5.83303,5.83379,11000000.0
2006-11-02 13:32:00,5.83332,5.83379,5.83288,5.83288,8000000.0
2006-11-02 13:33:00,5.83208,5.83337,5.83186,5.8324,14000000.0
2006-11-02 13:34:00,5.83206,5.83369,5.83203,5.83271,11000000.0
2006-11-02 13:35:00,5.83338,5.83438,5.83253,5.83377,16000000.0
2006-11-02 13:36:00,5.83378,5.83388,5.833,5.83388,8000000.0
2006-11-02 13:37:00,5.83352,5.83375,5.83226,5.83226,17000000.0
2006-11-02 13:38:00,5.83247,5.83278,5.83094,5.83154,14000000.0
2006-11-02 13:39:00,5.83091,5.83139,5.82972,5.83023,10000000.0
2006-11-02 13:40:00,5.83128,5.83158,5.8301,5.83071,8000000.0
2006-11-02 13:41:00,5.83119,5.83119,5.82942,5.82942,11000000.0
2006-11-02 13:42:00,5.82994,5.83019,5.8285,5.82999,14000000.0
2006-11-02 13:43:00,5.8291,5.83043,5.82866,5.82986,11000000.0
2006-11-02 13:44:00,5.82946,5.83062,5.82887,5.82887,11000000.0
2006-11-02 13:45:00,5.83028,5.83028,5.8291,5.82954,14000000.0
2006-11-02 13:46:00,5.8292,5.83013,5.8292,5.82951,11000000.0
2006-11-02 13:47:00,5.83014,5.83061,5.82905,5.82919,13000000.0
2006-11-02 13:48:00,5.82935,5.83048,5.82895,5.82936,14000000.0
2006-11-02 13:49:00,5.82931,5.83053,5.82931,5.82965,12000000.0
2006-11-02 13:50:00,5.83034,5.83083,5.82978,5.83083,16000000.0
2006-11-02 13:51:00,5.83093,5.83104,5.8297,5.83104,14000000.0
2006-11-02 13:52:00,5.82973,5.83068,5.82942,5.83068,10000000.0
2006-11-02 13:53:00,5.83086,5.83104,5.82968,5.8309,10000000.0
2006-11-02 13:54:00,5.83013,5.83084,5.82994,5.83078,8000000.0
2006-11-02 13:55:00,5.83126,5.83144,5.8303,5.83144,13000000.0
2006-11-02 13:56:00,5.83027,5.83163,5.83027,5.8314,17000000.0
2006-11-02 13:57:00,5.82993,5.83132,5.82988,5.83118,13000000.0
2006-11-02 13:58:00,5.83136,5.83149,5.82996,5.82996,7000000.0
2006-11-02 13:59:00,5.83157,5.83169,5.83037,5.83083,9000000.0
2006-11-02 14:00:00,5.83033,5.83148,5.83033,5.8311,7000000.0
2006-11-02 14:01:00,5.83149,5.83152,5.83025,5.83142,11000000.0
2006-11-02 14:02:00,5.83014,5.83124,5.83006,5.83026,19000000.0
2006-11-02 14:03:00,5.83213,5.83213,5.83084,5.83107,13000000.0
2006-11-02 14:04:00,5.83103,5.83215,5.83103,5.83156,22000000.0
2006-11-02 14:05:00,5.83181,5.8326,5.83107,5.83216,17000000.0
2006-11-02 14:06:00,5.83106,5.83236,5.83089,5.83178,11000000.0
2006-11-02 14:07:00,5.83211,5.83211,5.83057,5.83198,9000000.0
2006-11-02 14:08:00,5.83248,5.83291,5.83204,5.83291,11000000.0
2006-11-02 14:09:00,5.83249,5.83262,5.83232,5.83256,12000000.0
2006-11-02 14:10:00,5.83255,5.83266,5.83242,5.83243,13000000.0
2006-11-02 14:11:00,5.83244,5.83244,5.83111,5.83216,14000000.0
2006-11-02 14:12:00,5.832,5.83218,5.83108,5.83139,11000000.0
2006-11-02 14:13:00,5.83173,5.83238,5.83111,5.83111,11000000.0
2006-11-02 14:14:00,5.83174,5.8325,5.83174,5.83218,7000000.0
2006-11-02 14:15:00,5.8322,5.83299,5.83148,5.8317,14000000.0
2006-11-02 14:16:00,5.83269,5.83269,5.83135,5.8315,13000000.0
2006-11-02 14:17:00,5.83267,5.83289,5.83185,5.83185,22000000.0
2006-11-02 14:18:00,5.8317,5.83313,5.8317,5.83195,15000000.0
2006-11-02 14:19:00,5.83265,5.83268,5.83148,5.83191,12000000.0
2006-11-02 14:20:00,5.83157,5.83274,5.83136,5.83274,7000000.0
2006-11-02 14:21:00,5.83244,5.83305,5.83097,5.83197,13000000.0
2006-11-02 14:22:00,5.83276,5.83311,5.83162,5.83311,8000000.0
2006-11-02 14:23:00,5.8335,5.83361,5.83252,5.8333,11000000.0
2006-11-02 14:24:00,5.8338,5.83399,5.83283,5.83339,13000000.0
2006-11-02 14:25:00,5.83335,5.83382,5.83239,5.83382,15000000.0
2006-11-02 14:26:00,5.8329,5.83327,5.83212,5.8324,8000000.0
2006-11-02 14:27:00,5.83163,5.83293,5.83142,5.83249,10000000.0
2006-11-02 14:28:00,5.83294,5.83318,5.83146,5.83163,11000000.0
2006-11-02 14:29:00,5.83185,5.83219,5.83082,5.83169,21000000.0
2006-11-02 14:30:00,5.83061,5.83112,5.83033,5.83088,11000000.0
2006-11-02 14:31:00,5.83141,5.83161,5.82975,5.83106,17000000.0
2006-11-02 14:32:00,5.83085,5.83154,5.82973,5.8305,15000000.0
2006-11-02 14:33:00,5.83164,5.83193,5.83001,5.83115,8000000.0
2006-11-02 14:34:00,5.83103,5.83136,5.83037,5.83104,9000000.0
2006-11-02 14:35:00,5.83054,5.83103,5.83004,5.83093,11000000.0
2006-11-02 14:36:00,5.831,5.83105,5.82962,5.83057,15000000.0
2006-11-02 14:37:00,5.83066,5.83088,5.82981,5.83039,8000000.0
2006-11-02 14:38:00,5.83003,5.83082,5.82992,5.83082,10000000.0
2006-11-02 14:39:00,5.83081,5.83091,5.82941,5.8308,19000000.0
2006-11-02 14:40:00,5.82976,5.83096,5.82957,5.83083,15000000.0
2006-11-02 14:41:00,5.83086,5.83138,5.82939,5.83131,15000000.0
2006-11-02 14:42:00,5.83126,5.8316,5.82982,5.83105,17000000.0
2006-11-02 14:43:00,5.83076,5.83121,5.8294,5.8294,15000000.0
2006-11-02 14:44:00,5.82931,5.83094,5.82931,5.83078,15000000.0
2006-11-02 14:45:00,5.83017,5.8312,5.82963,5.83107,9000000.0
2006-11-02 14:46:00,5.83129,5.83145,5.82992,5.83143,11000000.0
2006-11-02 14:47:00,5.83125,5.83125,5.82897,5.82963,12000000.0
2006-11-02 14:48:00,5.82886,5.82997,5.82877,5.8298,12000000.0
2006-11-02 14:49:00,5.83055,5.83096,5.82923,5.83032,12000000.0
2006-11-02 14:50:00,5.82998,5.83048,5.82911,5.83048,15000000.0
2006-11-02 14:51:00,5.82984,5.83061,5.82902,5.83048,10000000.0
2006-11-02 14:52:00,5.83084,5.83105,5.82951,5.83047,13000000.0
2006-11-02 14:53:00,5.83042,5.83058,5.82896,5.83058,13000000.0
2006-11-02 14:54:00,5.83082,5.83138,5.83012,5.83025,9000000.0
2006-11-02 14:55:00,5.8307,5.83103,5.83005,5.83084,16000000.0
2006-11-02 14:56:00,5.83144,5.83144,5.82985,5.83075,15000000.0
2006-11-02 14:57:00,5.83101,5.8319,5.83004,5.83173,15000000.0
2006-11-02 14:58:00,5.83065,5.83211,5.83065,5.83154,11000000.0
2006-11-02 14:59:00,5.83213,5.83225,5.83045,5.83118,14000000.0
2006-11-02 15:00:00,5.83183,5.832,5.83028,5.83153,18000000.0
2006-11-02 15:01:00,5.83188,5.83261,5.83121,5.83261,12000000.0
2006-11-02 15:02:00,5.83301,5.83339,5.83208,5.83339,7000000.0
2006-11-02 15:03:00,5.83319,5.83368,5.83253,5.83253,18000000.0
2006-11-02 15:04:00,5.83206,5.8335,5.83162,5.83257,21000000.0
2006-11-02 15:05:00,5.83268,5.83338,5.83131,5.83227,13000000.0
2006-11-02 15:06:00,5.83304,5.83317,5.83126,5.83126,14000000.0
2006-11-02 15:07:00,5.83222,5.83287,5.83019,5.83204,22000000.0
2006-11-02 15:08:00,5.83083,5.83219,5.83053,5.83057,10000000.0
2006-11-02 15:09:00,5.82923,5.83009,5.82874,5.83004,9000000.0
2006-11-02 15:10:00,5.83062,5.83092,5.82963,5.83013,14000000.0
2006-11-02 15:11:00,5.831,5.83244,5.82958,5.83244,12000000.0
2006-11-02 15:12:00,5.83236,5.83278,5.83108,5.83187,13000000.0
2006-11-02 15:13:00,5.83095,5.83194,5.83045,5.83192,12000000.0
2006-11-02 15:14:00,5.83126,5.83317,5.83126,5.83317,10000000.0
2006-11-02 15:15:00,5.83276,5.83313,5.83124,5.83215,16000000.0
2006-11-02 15:16:00,5.83241,5.83258,5.8311,5.83161,15000000.0
2006-11-02 15:17:00,5.8324,5.83256,5.8311,5.83154,14000000.0
2006-11-02 15:18:00,5.83181,5.83181,5.82955,5.83095,12000000.0
2006-11-02 15:19:00,5.83093,5.83093,5.82976,5.82976,11000000.0
2006-11-02 15:20:00,5.8302,5.83122,5.8289,5.82989,14000000.0
2006-11-02 15:21:00,5.82961,5.83042,5.82823,5.82876,14000000.0
2006-11-02 15:22:00,5.82849,5.82977,5.82841,5.82875,10000000.0
2006-11-02 15:23:00,5.8295,5.8295,5.82822,5.82824,11000000.0
2006-11-02 15:24:00,5.82899,5.83013,5.82899,5.82938,10000000.0
2006-11-02 15:25:00,5.82944,5.83064,5.82925,5.83064,16000000.0
2006-11-02 15:26:00,5.83079,5.83095,5.82932,5.83053,15000000.0
2006-11-02 15:27:00,5.83076,5.83076,5.82989,5.83031,10000000.0
2006-11-02 15:28:00,5.83073,5.83073,5.8288,5.8288,11000000.0
2006-11-02 15:29:00,5.82879,5.83068,5.8283,5.82978,19000000.0
2006-11-02 15:30:00,5.82963,5.83039,5.82767,5.82991,10000000.0
2006-11-02 15:31:00,5.83175,5.83226,5.82968,5.83155,14000000.0
2006-11-02 15:32:00,5.83302,5.83334,5.8315,5.83237,12000000.0
2006-11-02 15:33:00,5.83265,5.83389,5.83191,5.8338,20000000.0
2006-11-02 15:34:00,5.83396,5.83396,5.82907,5.82979,12000000.0
2006-11-02 15:35:00,5.82908,5.83025,5.82864,5.83025,12000000.0
2006-11-02 15:36:00,5.83035,5.83056,5.82852,5.82948,10000000.0
2006-11-02 15:37:00,5.83187,5.83373,5.83077,5.83373,10000000.0
2006-11-02 15:38:00,5.83479,5.83479,5.83318,5.83429,13000000.0
2006-11-02 15:39:00,5.8346,5.83461,5.83209,5.83231,7000000.0
2006-11-02 15:40:00,5.83225,5.83382,5.83161,5.83382,10000000.0
2006-11-02 15:41:00,5.83507,5.83528,5.83363,5.8348,9000000.0
2006-11-02 15:42:00,5.83427,5.83653,5.83427,5.8357,13000000.0
2006-11-02 15:43:00,5.8337,5.83555,5.8333,5.8333,16000000.0
2006-11-02 15:44:00,5.83454,5.83462,5.83278,5.8331,14000000.0
2006-11-02 15:45:00,5.83278,5.83327,5.83129,5.83327,15000000.0
2006-11-02 15:46:00,5.83301,5.83301,5.83135,5.83152,13000000.0
2006-11-02 15:47:00,5.83201,5.83299,5.83196,5.83296,9000000.0
2006-11-02 15:48:00,5.83289,5.83289,5.83143,5.83231,21000000.0
2006-11-02 15:49:00,5.83221,5.83285,5.83136,5.83277,23000000.0
2006-11-02 15:50:00,5.83184,5.83291,5.83025,5.83172,12000000.0
2006-11-02 15:51:00,5.83121,5.83298,5.83076,5.83155,19000000.0
2006-11-02 15:52:00,5.83067,5.83279,5.83067,5.83274,15000000.0
2006-11-02 15:53:00,5.83218,5.83281,5.83147,5.83281,14000000.0
2006-11-02 15:54:00,5.83354,5.83366,5.83189,5.83301,15000000.0
2006-11-02 15:55:00,5.83289,5.834,5.83128,5.83323,12000000.0
2006-11-02 15:56:00,5.83296,5.83433,5.8325,5.83307,18000000.0
2006-11-02 15:57:00,5.83316,5.83453,5.83271,5.8345,10000000.0
2006-11-02 15:58:00,5.83314,5.83484,5.83314,5.83472,22000000.0
2006-11-02 15:59:00,5.83531,5.83583,5.83484,5.83522,12000000.0
2006-11-02 16:00:00,5.83623,5.83623,5.83442,5.83537,12000000.0
2006-11-02 16:01:00,5.8346,5.83469,5.83303,5.83399,12000000.0
2006-11-02 16:02:00,5.83318,5.83386,5.83205,5.83326,13000000.0
2006-11-02 16:03:00,5.83324,5.83409,5.83219,5.83409,13000000.0
2006-11-02 16:04:00,5.83426,5.83553,5.83354,5.83553,11000000.0
2006-11-02 16:05:00,5.83505,5.83505,5.83272,5.83278,9000000.0
2006-11-02 16:06:00,5.83271,5.83462,5.83271,5.83373,14000000.0
2006-11-02 16:07:00,5.83306,5.83377,5.83217,5.83343,15000000.0
2006-11-02 16:08:00,5.83363,5.8342,5.83207,5.83388,15000000.0
2006-11-02 16:09:00,5.83352,5.83482,5.83305,5.83459,17000000.0
2006-11-02 16:10:00,5.8345,5.83549,5.83386,5.83549,14000000.0
2006-11-02 16:11:00,5.83515,5.8356,5.83494,5.83539,9000000.0
2006-11-02 16:12:00,5.83478,5.83547,5.834,5.83513,15000000.0
2006-11-02 16:13:00,5.83575,5.83705,5.83517,5.83634,14000000.0
2006-11-02 16:14:00,5.83537,5.83624,5.83471,5.83594,12000000.0
2006-11-02 16:15:00,5.83554,5.83587,5.83458,5.83468,14000000.0
2006-11-02 16:16:00,5.83537,5.8358,5.83478,5.83532,13000000.0
2006-11-02 16:17:00,5.83526,5.83526,5.83369,5.83407,18000000.0
2006-11-02 16:18:00,5.83418,5.83488,5.83364,5.83427,13000000.0
2006-11-02 16:19:00,5.83523,5.83523,5.83378,5.83469,8000000.0
2006-11-02 16:20:00,5.83434,5.83499,5.83336,5.83466,13000000.0
2006-11-02 16:21:00,5.83419,5.83454,5.83311,5.83393,12000000.0
2006-11-02 16:22:00,5.83411,5.83429,5.83357,5.83385,11000000.0
2006-11-02 16:23:00,5.83374,5.83427,5.83295,5.83302,14000000.0
2006-11-02 16:24:00,5.83296,5.83447,5.83283,5.83447,15000000.0
2006-11-02 16:25:00,5.83446,5.83446,5.83359,5.83403,11000000.0
2006-11-02 16:26:00,5.83345,5.83418,5.83308,5.8339,8000000.0
2006-11-02 16:27:00,5.83269,5.83314,5.83194,5.83219,10000000.0
2006-11-02 16:28:00,5.83246,5.83406,5.83246,5.83406,15000000.0
2006-11-02 16:29:00,5.8341,5.8341,5.83324,5.83387,7000000.0
2006-11-02 16:30:00,5.83382,5.83398,5.83234,5.83389,16000000.0
2006-11-02 16:31:00,5.83366,5.83371,5.83202,5.83287,14000000.0
2006-11-02 16:32:00,5.83286,5.83325,5.83178,5.83325,7000000.0
2006-11-02 16:33:00,5.8332,5.83342,5.83222,5.83247,8000000.0
2006-11-02 16:34:00,5.8314,5.8314,5.82971,5.83084,8000000.0
2006-11-02 16:35:00,5.83143,5.83143,5.82847,5.82971,9000000.0
2006-11-02 16:36:00,5.83002,5.83087,5.82944,5.83087,13000000.0
2006-11-02 16:37:00,5.83092,5.83092,5.8297,5.83051,18000000.0
2006-11-02 16:38:00,5.83165,5.83224,5.83028,5.83224,18000000.0
2006-11-02 16:39:00,5.83202,5.83263,5.83105,5.83105,20000000.0
2006-11-02 16:40:00,5.83176,5.83379,5.83176,5.83226,13000000.0
2006-11-02 16:41:00,5.83371,5.83371,5.83194,5.83307,20000000.0
2006-11-02 16:42:00,5.83274,5.83274,5.83033,5.83177,18000000.0
2006-11-02 16:43:00,5.83197,5.83245,5.83104,5.832,15000000.0
2006-11-02 16:44:00,5.83219,5.83294,5.83079,5.83196,20000000.0
2006-11-02 16:45:00,5.83287,5.83381,5.83228,5.8335,13000000.0
2006-11-02 16:46:00,5.83321,5.83321,5.83176,5.83275,15000000.0
2006-11-02 16:47:00,5.83334,5.83334,5.83194,5.83303,8000000.0
2006-11-02 16:48:00,5.83289,5.83339,5.83219,5.83247,11000000.0
2006-11-02 16:49:00,5.83217,5.83332,5.83183,5.83332,12000000.0
2006-11-02 16:50:00,5.83226,5.8329,5.83166,5.83166,15000000.0
2006-11-02 16:51:00,5.8317,5.83309,5.8317,5.83176,18000000.0
2006-11-02 16:52:00,5.83316,5.83383,5.83201,5.83383,14000000.0
2006-11-02 16:53:00,5.83302,5.83302,5.83212,5.83301,8000000.0
2006-11-02 16:54:00,5.83334,5.83334,5.83182,5.83318,11000000.0
2006-11-02 16:55:00,5.83324,5.83382,5.83225,5.83344,12000000.0
2006-11-02 16:56:00,5.83276,5.83284,5.83185,5.83241,10000000.0
2006-11-02 16:57:00,5.83224,5.8324,5.83115,5.83184,8000000.0
2006-11-02 16:58:00,5.83172,5.83174,5.83057,5.83105,9000000.0
2006-11-02 16:59:00,5.83139,5.83165,5.83034,5.8315,13000000.0
2006-11-02 17:00:00,5.83089,5.83192,5.82976,5.83192,11000000.0
2006-11-02 17:01:00,5.83161,5.83191,5.83,5.83141,12000000.0
2006-11-02 17:02:00,5.83192,5.83247,5.83102,5.83121,10000000.0
2006-11-02 17:03:00,5.83153,5.83177,5.82992,5.8317,16000000.0
2006-11-02 17:04:00,5.83144,5.8328,5.83066,5.8328,13000000.0
2006-11-02 17:05:00,5.83261,5.83382,5.83201,5.83351,16000000.0
2006-11-02 17:06:00,5.83396,5.83396,5.83133,5.83226,12000000.0
2006-11-02 17:07:00,5.83141,5.83256,5.83115,5.83256,8000000.0
2006-11-02 17:08:00,5.83278,5.83298,5.83176,5.83179,21000000.0
2006-11-02 17:09:00,5.83298,5.83324,5.83181,5.83239,16000000.0
2006-11-02 17:10:00,5.83267,5.83267,5.8314,5.8314,11000000.0
2006-11-02 17:11:00,5.83162,5.83367,5.83162,5.83367,11000000.0
2006-11-02 17:12:00,5.83251,5.8337,5.83225,5.83335,9000000.0
2006-11-02 17:13:00,5.83237,5.83311,5.83218,5.83294,9000000.0
2006-11-02 17:14:00,5.834,5.8342,5.83217,5.83379,17000000.0
2006-11-02 17:15:00,5.83399,5.83399,5.83217,5.83304,11000000.0
2006-11-02 17:16:00,5.83262,5.83361,5.83227,5.83317,15000000.0
2006-11-02 17:17:00,5.83323,5.83323,5.83203,5.83304,13000000.0
2006-11-02 17:18:00,5.83261,5.83351,5.83168,5.83315,15000000.0
2006-11-02 17:19:00,5.83318,5.83371,5.83207,5.83322,17000000.0
2006-11-02 17:20:00,5.83299,5.83299,5.83144,5.8329,12000000.0
2006-11-02 17:21:00,5.83348,5.83366,5.83214,5.83231,7000000.0
2006-11-02 17:22:00,5.83203,5.83378,5.83153,5.83346,14000000.0
2006-11-02 17:23:00,5.83258,5.83443,5.83258,5.83413,13000000.0
2006-11-02 17:24:00,5.83336,5.83472,5.8333,5.83472,9000000.0
2006-11-02 17:25:00,5.83489,5.83489,5.8338,5.83426,11000000.0
2006-11-02 17:26:00,5.83359,5.83536,5.83359,5.83432,16000000.0
2006-11-02 17:27:00,5.83484,5.83573,5.83425,5.83573,9000000.0
2006-11-02 17:28:00,5.83577,5.83749,5.83482,5.83749,15000000.0
2006-11-02 17:29:00,5.83674,5.83737,5.83572,5.83615,11000000.0
2006-11-02 17:30:00,5.83636,5.83659,5.83512,5.83659,19000000.0
2006-11-02 17:31:00,5.83658,5.83682,5.83487,5.83501,11000000.0
2006-11-02 17:32:00,5.83499,5.83506,5.83437,5.83437,9000000.0
2006-11-02 17:33:00,5.83415,5.83472,5.83331,5.83411,10000000.0
2006-11-02 17:34:00,5.83362,5.83422,5.83229,5.83235,14000000.0
2006-11-02 17:35:00,5.83204,5.83328,5.83201,5.83273,13000000.0
2006-11-02 17:36:00,5.83326,5.83352,5.8322,5.83317,11000000.0
2006-11-02 17:37:00,5.83311,5.8335,5.83237,5.83334,15000000.0
2006-11-02 17:38:00,5.83397,5.83397,5.83224,5.83378,17000000.0
2006-11-02 17:39:00,5.83302,5.83358,5.83263,5.83316,8000000.0
2006-11-02 17:40:00,5.83353,5.83353,5.83184,5.83193,12000000.0
2006-11-02 17:41:00,5.83328,5.83344,5.83195,5.83222,21000000.0
2006-11-02 17:42:00,5.83261,5.83277,5.83123,5.83203,13000000.0
2006-11-02 17:43:00,5.83197,5.83222,5.83137,5.83222,11000000.0
2006-11-02 17:44:00,5.83181,5.83234,5.8311,5.83139,19000000.0
2006-11-02 17:45:00,5.83272,5.83272,5.8314,5.83206,10000000.0
2006-11-02 17:46:00,5.83214,5.8326,5.83102,5.8326,13000000.0
2006-11-02 17:47:00,5.83136,5.83229,5.83119,5.83229,9000000.0
2006-11-02 17:48:00,5.83251,5.83315,5.83142,5.83253,14000000.0
2006-11-02 17:49:00,5.83184,5.83272,5.83161,5.83219,14000000.0
2006-11-02 17:50:00,5.83225,5.83306,5.83221,5.83276,17000000.0
2006-11-02 17:51:00,5.83351,5.83351,5.83247,5.83315,13000000.0
2006-11-02 17:52:00,5.83294,5.83396,5.83215,5.83227,24000000.0
2006-11-02 17:53:00,5.83293,5.83371,5.83218,5.83341,16000000.0
2006-11-02 17:54:00,5.83358,5.83406,5.83303,5.83305,16000000.0
2006-11-02 17:55:00,5.83285,5.83339,5.83211,5.83211,13000000.0
2006-11-02 17:56:00,5.83216,5.83348,5.83189,5.83195,15000000.0
2006-11-02 17:57:00,5.83221,5.83253,5.83154,5.83253,10000000.0
2006-11-02 17:58:00,5.83239,5.83239,5.83099,5.83237,15000000.0
2006-11-02 17:59:00,5.8329,5.83328,5.8317,5.83229,13000000.0
2006-11-02 18:00:00,5.83253,5.83253,5.83131,5.83247,7000000.0
2006-11-02 18:01:00,5.83101,5.83237,5.83101,5.83237,18000000.0
2006-11-02 18:02:00,5.83269,5.8338,5.83108,5.83164,17000000.0
2006-11-02 18:03:00,5.83172,5.83329,5.83146,5.83295,16000000.0
2006-11-02 18:04:00,5.83204,5.83281,5.83126,5.8319,14000000.0
2006-11-02 18:05:00,5.83195,5.83205,5.83072,5.83202,13000000.0
2006-11-02 18:06:00,5.83135,5.83252,5.8308,5.83153,18000000.0
2006-11-02 18:07:00,5.8313,5.8322,5.83102,5.8322,12000000.0
2006-11-02 18:08:00,5.83109,5.83206,5.83095,5.83169,18000000.0
2006-11-02 18:09:00,5.83211,5.83221,5.83115,5.83221,12000000.0
2006-11-02 18:10:00,5.83226,5.83264,5.8311,5.83249,13000000.0
2006-11-02 18:11:00,5.83217,5.83245,5.83146,5.83208,10000000.0
2006-11-02 18:12:00,5.83117,5.83245,5.83113,5.83245,11000000.0
2006-11-02 18:13:00,5.83234,5.83254,5.83109,5.83173,14000000.0
2006-11-02 18:14:00,5.83294,5.83299,5.8316,5.83274,10000000.0
2006-11-02 18:15:00,5.83253,5.83285,5.83173,5.83173,10000000.0
2006-11-02 18:16:00,5.8319,5.83279,5.83124,5.83124,9000000.0
2006-11-02 18:17:00,5.83195,5.83303,5.83145,5.8328,18000000.0
2006-11-02 18:18:00,5.83297,5.83308,5.83184,5.83308,14000000.0
2006-11-02 18:19:00,5.83214,5.83268,5.83146,5.83227,10000000.0
2006-11-02 18:20:00,5.83142,5.83303,5.83142,5.83284,15000000.0
2006-11-02 18:21:00,5.83281,5.83316,5.83167,5.83167,18000000.0
2006-11-02 18:22:00,5.83123,5.83276,5.83123,5.83266,14000000.0
2006-11-02 18:23:00,5.83263,5.83263,5.83164,5.83164,7000000.0
2006-11-02 18:24:00,5.83197,5.83278,5.83197,5.83269,9000000.0
2006-11-02 18:25:00,5.83219,5.83219,5.83157,5.83157,13000000.0
2006-11-02 18:26:00,5.8316,5.83263,5.8316,5.83197,16000000.0
2006-11-02 18:27:00,5.83172,5.83172,5.8293,5.83047,14000000.0
2006-11-02 18:28:00,5.82884,5.83055,5.82884,5.83055,13000000.0
2006-11-02 18:29:00,5.82918,5.83045,5.82918,5.83021,11000000.0
2006-11-02 18:30:00,5.83055,5.83055,5.82946,5.82994,16000000.0
2006-11-02 18:31:00,5.82963,5.83037,5.82803,5.8286,12000000.0
2006-11-02 18:32:00,5.82774,5.82812,5.82669,5.8274,11000000.0
2006-11-02 18:33:00,5.82719,5.82719,5.82465,5.82571,13000000.0
2006-11-02 18:34:00,5.82728,5.82819,5.82609,5.82711,13000000.0
2006-11-02 18:35:00,5.82794,5.82831,5.82661,5.82746,18000000.0
2006-11-02 18:36:00,5.82854,5.82854,5.82685,5.8285,18000000.0
2006-11-02 18:37:00,5.82831,5.82831,5.82708,5.82732,18000000.0
2006-11-02 18:38:00,5.82727,5.82727,5.82505,5.82589,11000000.0
2006-11-02 18:39:00,5.82572,5.82661,5.82529,5.82618,11000000.0
2006-11-02 18:40:00,5.82623,5.82666,5.82545,5.82646,14000000.0
2006-11-02 18:41:00,5.82621,5.82752,5.82615,5.82714,16000000.0
2006-11-02 18:42:00,5.82754,5.82789,5.82641,5.82725,14000000.0
2006-11-02 18:43:00,5.82594,5.82704,5.82494,5.82494,10000000.0
2006-11-02 18:44:00,5.82553,5.82705,5.82527,5.82705,13000000.0
2006-11-02 18:45:00,5.82663,5.82774,5.82627,5.82756,13000000.0
2006-11-02 18:46:00,5.82743,5.82757,5.82638,5.8271,12000000.0
2006-11-02 18:47:00,5.82698,5.82709,5.82565,5.827,14000000.0
2006-11-02 18:48:00,5.82565,5.82758,5.82563,5.82758,15000000.0
2006-11-02 18:49:00,5.82765,5.82765,5.82613,5.82614,12000000.0
2006-11-02 18:50:00,5.82754,5.82781,5.8268,5.82763,9000000.0
2006-11-02 18:51:00,5.82737,5.82741,5.82623,5.82637,17000000.0
2006-11-02 18:52:00,5.82579,5.8273,5.82565,5.82704,9000000.0
2006-11-02 18:53:00,5.82747,5.82782,5.82585,5.82761,14000000.0
2006-11-02 18:54:00,5.82778,5.82806,5.82611,5.8272,14000000.0
2006-11-02 18:55:00,5.82766,5.82793,5.8262,5.82771,10000000.0
2006-11-02 18:56:00,5.82824,5.82856,5.82671,5.82776,16000000.0
2006-11-02 18:57:00,5.82819,5.82864,5.82738,5.82781,17000000.0
2006-11-02 18:58:00,5.82841,5.82859,5.82705,5.82705,14000000.0
2006-11-02 18:59:00,5.82699,5.82754,5.82668,5.82717,14000000.0
2006-11-02 19:00:00,5.82731,5.8282,5.82663,5.82779,15000000.0
2006-11-02 19:01:00,5.82753,5.82831,5.82695,5.82705,15000000.0
2006-11-02 19:02:00,5.82823,5.82933,5.82759,5.82911,14000000.0
2006-11-02 19:03:00,5.82911,5.82965,5.82814,5.82895,14000000.0
2006-11-02 19:04:00,5.82921,5.8298,5.82836,5.8298,12000000.0
2006-11-02 19:05:00,5.82994,5.83021,5.82867,5.82998,15000000.0
2006-11-02 19:06:00,5.83029,5.83061,5.82883,5.82999,16000000.0
2006-11-02 19:07:00,5.82902,5.83031,5.82902,5.82991,20000000.0
2006-11-02 19:08:00,5.83032,5.83032,5.82929,5.82929,8000000.0
2006-11-02 19:09:00,5.82931,5.82987,5.82812,5.8289,17000000.0
2006-11-02 19:10:00,5.82883,5.8296,5.82878,5.82898,9000000.0
2006-11-02 19:11:00,5.82957,5.83028,5.82924,5.82969,16000000.0
2006-11-02 19:12:00,5.83002,5.83025,5.82878,5.82969,13000000.0
2006-11-02 19:13:00,5.82982,5.83079,5.82939,5.83079,10000000.0
2006-11-02 19:14:00,5.82949,5.8306,5.8291,5.83041,20000000.0
2006-11-02 19:15:00,5.83013,5.83103,5.82973,5.83094,12000000.0
2006-11-02 19:16:00,5.83109,5.83109,5.83006,5.83078,8000000.0
2006-11-02 19:17:00,5.83092,5.83092,5.82947,5.83044,18000000.0
2006-11-02 19:18:00,5.83089,5.83105,5.82876,5.83023,11000000.0
2006-11-02 19:19:00,5.82988,5.83023,5.82885,5.83013,12000000.0
2006-11-02 19:20:00,5.82959,5.83022,5.82872,5.83022,14000000.0
2006-11-02 19:21:00,5.83034,5.83059,5.82907,5.82924,13000000.0
2006-11-02 19:22:00,5.83027,5.83073,5.82924,5.82936,12000000.0
2006-11-02 19:23:00,5.8303,5.83041,5.82862,5.82951,14000000.0
2006-11-02 19:24:00,5.82996,5.83056,5.82898,5.82906,19000000.0
2006-11-02 19:25:00,5.82898,5.82985,5.82896,5.82985,8000000.0
2006-11-02 19:26:00,5.83032,5.83032,5.82846,5.82846,7000000.0
2006-11-02 19:27:00,5.82973,5.82973,5.828,5.828,20000000.0
2006-11-02 19:28:00,5.82813,5.82953,5.82813,5.82843,17000000.0
2006-11-02 19:29:00,5.82822,5.82984,5.82822,5.82979,10000000.0
2006-11-02 19:30:00,5.83006,5.8308,5.82942,5.83032,15000000.0
2006-11-02 19:31:00,5.82938,5.82972,5.82865,5.82961,11000000.0
2006-11-02 19:32:00,5.829,5.82905,5.82769,5.82883,9000000.0
2006-11-02 19:33:00,5.82853,5.82887,5.82753,5.8281,14000000.0
2006-11-02 19:34:00,5.82754,5.82867,5.82749,5.82767,17000000.0
2006-11-02 19:35:00,5.82799,5.82847,5.82784,5.82784,8000000.0
2006-11-02 19:36:00,5.82846,5.82865,5.82781,5.82823,15000000.0
2006-11-02 19:37:00,5.82838,5.82899,5.82783,5.82893,8000000.0
2006-11-02 19:38:00,5.82831,5.82884,5.82752,5.82884,15000000.0
2006-11-02 19:39:00,5.82891,5.82981,5.82762,5.82885,17000000.0
2006-11-02 19:40:00,5.82943,5.8306,5.82854,5.8306,16000000.0
2006-11-02 19:41:00,5.83009,5.83041,5.82932,5.82981,11000000.0
2006-11-02 19:42:00,5.83002,5.83069,5.82919,5.83069,15000000.0
2006-11-02 19:43:00,5.83035,5.83102,5.82967,5.83078,14000000.0
2006-11-02 19:44:00,5.82947,5.83071,5.82947,5.82984,14000000.0
2006-11-02 19:45:00,5.82939,5.83056,5.82935,5.82936,15000000.0
2006-11-02 19:46:00,5.82919,5.83068,5.82919,5.82974,15000000.0
2006-11-02 19:47:00,5.82984,5.83134,5.82984,5.83097,16000000.0
2006-11-02 19:48:00,5.83115,5.83176,5.82977,5.83176,16000000.0
2006-11-02 19:49:00,5.82995,5.83158,5.82995,5.83135,8000000.0
2006-11-02 19:50:00,5.83047,5.83255,5.83047,5.83255,9000000.0
2006-11-02 19:51:00,5.83157,5.83347,5.83124,5.83231,19000000.0
2006-11-02 19:52:00,5.83394,5.83413,5.83246,5.83313,11000000.0
2006-11-02 19:53:00,5.83382,5.83382,5.83221,5.83247,14000000.0
2006-11-02 19:54:00,5.83245,5.8331,5.83168,5.83271,18000000.0
2006-11-02 19:55:00,5.83252,5.83291,5.8318,5.83283,13000000.0
2006-11-02 19:56:00,5.83147,5.83293,5.83147,5.83252,10000000.0
2006-11-02 19:57:00,5.83205,5.83228,5.83106,5.83177,16000000.0
2006-11-02 19:58:00,5.83209,5.83211,5.83038,5.83178,15000000.0
2006-11-02 19:59:00,5.83227,5.83286,5.83044,5.8317,14000000.0
2006-11-02 20:00:00,5.83128,5.8315,5.82962,5.82962,11000000.0
2006-11-02 20:01:00,5.8299,5.83061,5.82909,5.83033,24000000.0
2006-11-02 20:02:00,5.83014,5.83031,5.82942,5.82999,11000000.0
2006-11-02 20:03:00,5.83031,5.83053,5.82932,5.83026,11000000.0
2006-11-02 20:04:00,5.82855,5.82987,5.82833,5.82987,10000000.0
2006-11-02 20:05:00,5.82916,5.82995,5.82846,5.82846,17000000.0
2006-11-02 20:06:00,5.82983,5.83032,5.8293,5.82959,10000000.0
2006-11-02 20:07:00,5.83074,5.83074,5.82898,5.83004,14000000.0
2006-11-02 20:08:00,5.82964,5.82999,5.82886,5.82912,13000000.0
2006-11-02 20:09:00,5.83022,5.83055,5.82883,5.83003,11000000.0
2006-11-02 20:10:00,5.83018,5.83018,5.82901,5.82995,11000000.0
2006-11-02 20:11:00,5.82973,5.82987,5.8275,5.82751,9000000.0
2006-11-02 20:12:00,5.82965,5.82965,5.82798,5.82865,16000000.0
2006-11-02 20:13:00,5.82936,5.82977,5.82839,5.82953,11000000.0
2006-11-02 20:14:00,5.82827,5.82979,5.82827,5.82879,19000000.0
2006-11-02 20:15:00,5.82866,5.82965,5.82839,5.82873,13000000.0
2006-11-02 20:16:00,5.82873,5.8291,5.82811,5.82827,15000000.0
2006-11-02 20:17:00,5.82819,5.829,5.82803,5.829,8000000.0
2006-11-02 20:18:00,5.82958,5.83017,5.82855,5.8289,14000000.0
2006-11-02 20:19:00,5.82822,5.82939,5.82786,5.82826,14000000.0
2006-11-02 20:20:00,5.82849,5.82921,5.82742,5.82742,12000000.0
2006-11-02 20:21:00,5.82819,5.82827,5.82724,5.82724,9000000.0
2006-11-02 20:22:00,5.82749,5.82866,5.82701,5.82701,17000000.0
2006-11-02 20:23:00,5.82712,5.82829,5.82708,5.82737,11000000.0
2006-11-02 20:24:00,5.82771,5.82904,5.82771,5.82892,16000000.0
2006-11-02 20:25:00,5.82834,5.82857,5.82763,5.82826,11000000.0
2006-11-02 20:26:00,5.828,5.82852,5.82792,5.82824,8000000.0
2006-11-02 20:27:00,5.82837,5.82878,5.82743,5.82865,13000000.0
2006-11-02 20:28:00,5.82914,5.82914,5.82711,5.82711,15000000.0
2006-11-02 20:29:00,5.82713,5.82847,5.82695,5.82823,16000000.0
2006-11-02 20:30:00,5.82783,5.82788,5.8261,5.82625,8000000.0
2006-11-02 20:31:00,5.82607,5.82776,5.82607,5.82714,18000000.0
2006-11-02 20:32:00,5.82612,5.8276,5.82591,5.8274,7000000.0
2006-11-02 20:33:00,5.82737,5.82737,5.82543,5.82591,13000000.0
2006-11-02 20:34:00,5.82556,5.82618,5.82512,5.82563,13000000.0
2006-11-02 20:35:00,5.82527,5.8265,5.82485,5.82489,9000000.0
2006-11-02 20:36:00,5.82583,5.82613,5.82485,5.82544,17000000.0
2006-11-02 20:37:00,5.8256,5.82685,5.82527,5.82685,14000000.0
2006-11-02 20:38:00,5.82589,5.82656,5.82557,5.82595,16000000.0
2006-11-02 20:39:00,5.82649,5.8265,5.82498,5.82498,14000000.0
2006-11-02 20:40:00,5.82632,5.82677,5.82578,5.8258,17000000.0
2006-11-02 20:41:00,5.82653,5.8268,5.82512,5.82568,16000000.0
2006-11-02 20:42:00,5.82558,5.82768,5.8254,5.82768,22000000.0
2006-11-02 20:43:00,5.82654,5.82687,5.82529,5.82593,18000000.0
2006-11-02 20:44:00,5.8266,5.8269,5.82542,5.82614,16000000.0
2006-11-02 20:45:00,5.82714,5.82732,5.82603,5.82699,8000000.0
2006-11-02 20:46:00,5.8274,5.8274,5.82638,5.82669,19000000.0
2006-11-02 20:47:00,5.82682,5.8276,5.82617,5.8266,12000000.0
2006-11-02 20:48:00,5.82676,5.82728,5.82593,5.82728,9000000.0
2006-11-02 20:49:00,5.82717,5.82732,5.82587,5.82698,19000000.0
2006-11-02 20:50:00,5.827,5.82737,5.82542,5.82714,15000000.0
2006-11-02 20:51:00,5.82774,5.82777,5.82616,5.82618,9000000.0
2006-11-02 20:52:00,5.82556,5.82651,5.82493,5.82493,11000000.0
2006-11-02 20:53:00,5.82479,5.82576,5.82479,5.8253,15000000.0
2006-11-02 20:54:00,5.82552,5.82649,5.82498,5.82498,12000000.0
2006-11-02 20:55:00,5.82482,5.82651,5.82482,5.82571,18000000.0
2006-11-02 20:56:00,5.82546,5.82608,5.82475,5.82608,12000000.0
2006-11-02 20:57:00,5.82681,5.82696,5.82476,5.82524,13000000.0
2006-11-02 20:58:00,5.82586,5.8265,5.82537,5.8254,11000000.0
2006-11-02 20:59:00,5.82481,5.82505,5.82463,5.82505,11000000.0
2006-11-02 21:00:00,5.82514,5.82599,5.82485,5.82599,17000000.0
2006-11-02 21:01:00,5.8257,5.82622,5.82502,5.82622,10000000.0
2006-11-02 21:02:00,5.82511,5.82698,5.82503,5.82698,8000000.0
2006-11-02 21:03:00,5.82601,5.82712,5.82589,5.82676,19000000.0
2006-11-02 21:04:00,5.82747,5.82747,5.82574,5.82671,18000000.0
2006-11-02 21:05:00,5.82717,5.8277,5.82558,5.8277,14000000.0
2006-11-02 21:06:00,5.82651,5.82749,5.82642,5.82729,12000000.0
2006-11-02 21:07:00,5.82735,5.82735,5.82585,5.82609,10000000.0
2006-11-02 21:08:00,5.82651,5.827,5.82559,5.82582,14000000.0
2006-11-02 21:09:00,5.82675,5.82693,5.82558,5.82634,16000000.0
2006-11-02 21:10:00,5.82596,5.82699,5.82588,5.82608,15000000.0
2006-11-02 21:11:00,5.82737,5.82737,5.82615,5.82629,13000000.0
2006-11-02 21:12:00,5.82616,5.82616,5.82482,5.82502,10000000.0
2006-11-02 21:13:00,5.82538,5.82687,5.82538,5.8258,14000000.0
2006-11-02 21:14:00,5.82676,5.82698,5.82577,5.82698,10000000.0
2006-11-02 21:15:00,5.82568,5.82568,5.82469,5.82479,15000000.0
2006-11-02 21:16:00,5.82518,5.8261,5.82506,5.82534,11000000.0
2006-11-02 21:17:00,5.8268,5.8268,5.82548,5.82548,13000000.0
2006-11-02 21:18:00,5.82572,5.82701,5.82505,5.82606,17000000.0
2006-11-02 21:19:00,5.82517,5.82639,5.8249,5.82639,12000000.0
2006-11-02 21:20:00,5.8267,5.82778,5.82573,5.82669,14000000.0
2006-11-02 21:21:00,5.82623,5.82686,5.82502,5.82502,11000000.0
2006-11-02 21:22:00,5.82679,5.82701,5.8248,5.82552,9000000.0
2006-11-02 21:23:00,5.82526,5.82609,5.82497,5.82533,7000000.0
2006-11-02 21:24:00,5.82542,5.82607,5.82513,5.82524,11000000.0
2006-11-02 21:25:00,5.82548,5.82592,5.82472,5.82516,7000000.0
2006-11-02 21:26:00,5.82513,5.82597,5.82428,5.82597,13000000.0
2006-11-02 21:27:00,5.82582,5.82604,5.82495,5.82495,11000000.0
2006-11-02 21:28:00,5.82471,5.82534,5.82443,5.8249,15000000.0
2006-11-02 21:29:00,5.82549,5.82658,5.82498,5.82528,12000000.0
2006-11-02 21:30:00,5.82511,5.82583,5.82511,5.82528,10000000.0
2006-11-02 21:31:00,5.82499,5.82647,5.82499,5.826,10000000.0
2006-11-02 21:32:00,5.82599,5.82633,5.82469,5.82469,12000000.0
2006-11-02 21:33:00,5.82568,5.82649,5.82484,5.82553,19000000.0
2006-11-02 21:34:00,5.82601,5.82657,5.8252,5.82657,8000000.0
2006-11-02 21:35:00,5.82646,5.82667,5.82537,5.82652,20000000.0
2006-11-02 21:36:00,5.82635,5.82688,5.82484,5.82594,19000000.0
2006-11-02 21:37:00,5.82453,5.82601,5.82424,5.82558,19000000.0
2006-11-02 21:38:00,5.82582,5.82749,5.82571,5.82597,13000000.0
2006-11-02 21:39:00,5.82626,5.82694,5.82586,5.82612,17000000.0
2006-11-02 21:40:00,5.82589,5.82646,5.82557,5.82621,7000000.0
2006-11-02 21:41:00,5.82581,5.82796,5.82581,5.82796,11000000.0
2006-11-02 21:42:00,5.8283,5.8283,5.82671,5.82757,18000000.0
2006-11-02 21:43:00,5.82695,5.82855,5.82695,5.82723,13000000.0
2006-11-02 21:44:00,5.82692,5.82816,5.82657,5.82657,16000000.0
2006-11-02 21:45:00,5.82576,5.8274,5.82576,5.8274,11000000.0
2006-11-02 21:46:00,5.8264,5.8274,5.82604,5.82604,13000000.0
2006-11-02 21:47:00,5.82636,5.8274,5.82636,5.82689,13000000.0
2006-11-02 21:48:00,5.82628,5.8272,5.82573,5.82582,17000000.0
2006-11-02 21:49:00,5.82616,5.82642,5.82482,5.82482,8000000.0
2006-11-02 21:50:00,5.82479,5.82658,5.82479,5.82503,11000000.0
2006-11-02 21:51:00,5.82569,5.82635,5.82506,5.82559,13000000.0
2006-11-02 21:52:00,5.82598,5.82633,5.82467,5.82549,13000000.0
2006-11-02 21:53:00,5.82606,5.82615,5.82482,5.82482,14000000.0
2006-11-02 21:54:00,5.82474,5.82672,5.82474,5.82664,11000000.0
2006-11-02 21:55:00,5.82648,5.82669,5.82538,5.82604,17000000.0
2006-11-02 21:56:00,5.82568,5.82697,5.82508,5.82656,12000000.0
2006-11-02 21:57:00,5.82597,5.82646,5.82529,5.82548,16000000.0
2006-11-02 21:58:00,5.82705,5.8271,5.82532,5.82552,9000000.0
2006-11-02 21:59:00,5.82544,5.82708,5.82544,5.82601,18000000.0
2006-11-02 22:00:00,5.82679,5.82812,5.82634,5.82663,13000000.0
2006-11-02 22:01:00,5.82795,5.82805,5.82628,5.82628,11000000.0
2006-11-02 22:02:00,5.82765,5.82837,5.82615,5.82615,17000000.0
2006-11-02 22:03:00,5.82603,5.82744,5.82576,5.82576,23000000.0
2006-11-02 22:04:00,5.82554,5.82774,5.82554,5.82661,15000000.0
2006-11-02 22:05:00,5.8265,5.82744,5.8261,5.82744,14000000.0
2006-11-02 22:06:00,5.82741,5.82786,5.82619,5.82664,15000000.0
2006-11-02 22:07:00,5.82694,5.82744,5.82554,5.82554,9000000.0
2006-11-02 22:08:00,5.8259,5.82757,5.82581,5.82757,18000000.0
2006-11-02 22:09:00,5.82671,5.827,5.82572,5.82572,11000000.0
2006-11-02 22:10:00,5.82543,5.82711,5.82543,5.82709,7000000.0
2006-11-02 22:11:00,5.82549,5.82582,5.82531,5.82531,8000000.0
2006-11-02 22:12:00,5.82539,5.82698,5.82537,5.82632,16000000.0
2006-11-02 22:13:00,5.82644,5.82701,5.8259,5.8259,24000000.0
2006-11-02 22:14:00,5.82584,5.82705,5.82566,5.82602,9000000.0
2006-11-02 22:15:00,5.8255,5.82676,5.82549,5.82599,10000000.0
2006-11-02 22:16:00,5.8261,5.82748,5.82583,5.82748,13000000.0
2006-11-02 22:17:00,5.8271,5.8274,5.82623,5.82623,20000000.0
2006-11-02 22:18:00,5.82612,5.82747,5.82601,5.82747,11000000.0
2006-11-02 22:19:00,5.82734,5.82736,5.82627,5.82736,15000000.0
2006-11-02 22:20:00,5.82771,5.82771,5.82594,5.82681,16000000.0
2006-11-02 22:21:00,5.82702,5.82766,5.82633,5.82636,12000000.0
2006-11-02 22:22:00,5.82619,5.82762,5.82603,5.82758,14000000.0
2006-11-02 22:23:00,5.82739,5.82769,5.8269,5.82693,11000000.0
2006-11-02 22:24:00,5.82694,5.82748,5.82585,5.82734,16000000.0
2006-11-02 22:25:00,5.82611,5.82756,5.82582,5.82756,14000000.0
2006-11-02 22:26:00,5.82687,5.82755,5.82628,5.82755,10000000.0
2006-11-02 22:27:00,5.82775,5.82775,5.82665,5.82696,14000000.0
2006-11-02 22:28:00,5.82619,5.82753,5.82619,5.8264,12000000.0
2006-11-02 22:29:00,5.82627,5.8279,5.82627,5.8279,13000000.0
2006-11-02 22:30:00,5.8277,5.82786,5.82645,5.82647,8000000.0
2006-11-02 22:31:00,5.82653,5.82734,5.82619,5.82652,11000000.0
2006-11-02 22:32:00,5.82766,5.82783,5.82698,5.82783,20000000.0
2006-11-02 22:33:00,5.82796,5.82806,5.82776,5.82804,11000000.0
2006-11-02 22:34:00,5.82775,5.8281,5.82775,5.8281,10000000.0
2006-11-02 22:35:00,5.82789,5.82789,5.82638,5.82651,13000000.0
2006-11-02 22:36:00,5.82642,5.82742,5.82639,5.82672,9000000.0
2006-11-02 22:37:00,5.82659,5.82807,5.82642,5.82689,13000000.0
2006-11-02 22:38:00,5.82675,5.82683,5.82623,5.82683,9000000.0
2006-11-02 22:39:00,5.82733,5.82782,5.82673,5.82689,12000000.0
2006-11-02 22:40:00,5.82727,5.82838,5.82727,5.82786,9000000.0
2006-11-02 22:41:00,5.8285,5.82874,5.82712,5.82874,14000000.0
2006-11-02 22:42:00,5.82892,5.82892,5.82713,5.8277,13000000.0
2006-11-02 22:43:00,5.82764,5.82847,5.82715,5.82754,12000000.0
2006-11-02 22:44:00,5.82768,5.82863,5.82744,5.82843,15000000.0
2006-11-02 22:45:00,5.82834,5.82908,5.82755,5.82899,13000000.0
2006-11-02 22:46:00,5.82854,5.82854,5.82757,5.82757,14000000.0
2006-11-02 22:47:00,5.82752,5.82847,5.82743,5.82743,15000000.0
2006-11-02 22:48:00,5.82795,5.8284,5.82713,5.82718,13000000.0
2006-11-02 22:49:00,5.8271,5.82871,5.82707,5.82871,13000000.0
2006-11-02 22:50:00,5.82837,5.82851,5.82728,5.82795,15000000.0
2006-11-02 22:51:00,5.82856,5.82951,5.82773,5.82822,14000000.0
2006-11-02 22:52:00,5.82795,5.82795,5.82729,5.82729,9000000.0
2006-11-02 22:53:00,5.82756,5.82843,5.82756,5.82808,15000000.0
2006-11-02 22:54:00,5.82781,5.82878,5.82723,5.8284,17000000.0
2006-11-02 22:55:00,5.82771,5.82935,5.8274,5.82846,16000000.0
2006-11-02 22:56:00,5.82835,5.82835,5.82777,5.82789,13000000.0
2006-11-02 22:57:00,5.82844,5.82896,5.82799,5.82799,8000000.0
2006-11-02 22:58:00,5.82758,5.82764,5.82747,5.8276,8000000.0
2006-11-02 22:59:00,5.82737,5.82742,5.82661,5.82707,19000000.0
2006-11-02 23:00:00,5.82745,5.8286,5.82741,5.82741,10000000.0
2006-11-02 23:01:00,5.82844,5.8286,5.82717,5.82788,7000000.0
2006-11-02 23:02:00,5.82737,5.82746,5.82675,5.8268,15000000.0
2006-11-02 23:03:00,5.82676,5.82804,5.82676,5.82804,17000000.0
2006-11-02 23:04:00,5.82808,5.82818,5.82783,5.82812,19000000.0
2006-11-02 23:05:00,5.82808,5.82817,5.82707,5.82758,9000000.0
2006-11-02 23:06:00,5.82675,5.82733,5.82637,5.82672,12000000.0
2006-11-02 23:07:00,5.82702,5.82781,5.82617,5.82767,14000000.0
2006-11-02 23:08:00,5.82791,5.82822,5.82698,5.82698,16000000.0
2006-11-02 23:09:00,5.82713,5.82805,5.82631,5.82805,9000000.0
2006-11-02 23:10:00,5.82666,5.8267,5.82602,5.82626,12000000.0
2006-11-02 23:11:00,5.82648,5.82823,5.82648,5.82692,14000000.0
2006-11-02 23:12:00,5.8277,5.82829,5.82734,5.82826,7000000.0
2006-11-02 23:13:00,5.82843,5.82843,5.82688,5.82688,14000000.0
2006-11-02 23:14:00,5.82722,5.82809,5.82673,5.82788,19000000.0
2006-11-02 23:15:00,5.8281,5.82818,5.82715,5.82715,13000000.0
2006-11-02 23:16:00,5.82679,5.82789,5.82656,5.82656,15000000.0
2006-11-02 23:17:00,5.82628,5.82806,5.82623,5.8271,11000000.0
2006-11-02 23:18:00,5.8274,5.82803,5.82709,5.82713,12000000.0
2006-11-02 23:19:00,5.82695,5.82777,5.82683,5.82683,14000000.0
2006-11-02 23:20:00,5.82622,5.82733,5.82595,5.82646,19000000.0
2006-11-02 23:21:00,5.82805,5.8283,5.82713,5.8277,7000000.0
2006-11-02 23:22:00,5.82718,5.82794,5.82667,5.82743,15000000.0
2006-11-02 23:23:00,5.82706,5.82805,5.82706,5.82719,11000000.0
2006-11-02 23:24:00,5.82677,5.82843,5.82677,5.82733,14000000.0
2006-11-02 23:25:00,5.827,5.82721,5.82673,5.82675,11000000.0
2006-11-02 23:26:00,5.82721,5.82834,5.82721,5.82834,14000000.0
2006-11-02 23:27:00,5.82855,5.82879,5.82852,5.8286,11000000.0
2006-11-02 23:28:00,5.82848,5.82851,5.82739,5.82745,12000000.0
2006-11-02 23:29:00,5.82811,5.82811,5.82663,5.82663,16000000.0
2006-11-02 23:30:00,5.82731,5.82869,5.82724,5.82768,20000000.0
2006-11-02 23:31:00,5.82779,5.82839,5.82741,5.82741,11000000.0
2006-11-02 23:32:00,5.8276,5.82859,5.8276,5.82782,16000000.0
2006-11-02 23:33:00,5.82784,5.82871,5.82744,5.82871,12000000.0
2006-11-02 23:34:00,5.82885,5.82902,5.82876,5.82882,13000000.0
2006-11-02 23:35:00,5.82846,5.82846,5.82694,5.82694,9000000.0
2006-11-02 23:36:00,5.82693,5.82823,5.8269,5.82746,9000000.0
2006-11-02 23:37:00,5.82714,5.82861,5.82714,5.82861,14000000.0
2006-11-02 23:38:00,5.82849,5.82862,5.82738,5.82767,13000000.0
2006-11-02 23:39:00,5.82705,5.82706,5.82683,5.8269,17000000.0
2006-11-02 23:40:00,5.82702,5.82718,5.82689,5.82695,12000000.0
2006-11-02 23:41:00,5.82703,5.82709,5.82675,5.82703,17000000.0
2006-11-02 23:42:00,5.82687,5.82712,5.82686,5.82705,22000000.0
2006-11-02 23:43:00,5.82696,5.82716,5.82688,5.82702,15000000.0
2006-11-02 23:44:00,5.82739,5.82872,5.82737,5.82796,14000000.0
2006-11-02 23:45:00,5.82838,5.82881,5.82716,5.8282,20000000.0
2006-11-02 23:46:00,5.82765,5.82833,5.82695,5.82721,14000000.0
2006-11-02 23:47:00,5.8273,5.82772,5.82604,5.82705,10000000.0
2006-11-02 23:48:00,5.82777,5.82835,5.82641,5.82681,18000000.0
2006-11-02 23:49:00,5.82696,5.82785,5.8264,5.82743,14000000.0
2006-11-02 23:50:00,5.82818,5.8282,5.82661,5.82773,13000000.0
2006-11-02 23:51:00,5.8274,5.82754,5.826,5.826,8000000.0
2006-11-02 23:52:00,5.82575,5.82774,5.82562,5.82628,16000000.0
2006-11-02 23:53:00,5.82638,5.82792,5.82627,5.82721,18000000.0
2006-11-02 23:54:00,5.82594,5.8272,5.8257,5.8272,12000000.0
2006-11-02 23:55:00,5.82557,5.82787,5.82557,5.8271,19000000.0
2006-11-02 23:56:00,5.82828,5.82846,5.82668,5.82668,14000000.0
2006-11-02 23:57:00,5.8268,5.82787,5.82576,5.82576,16000000.0
2006-11-02 23:58:00,5.82649,5.82672,5.82575,5.82575,13000000.0
2006-11-02 23:59:00,5.82616,5.82717,5.82505,5.82678,14000000.0
2006-11-03 00:00:00,5.82808,5.82808,5.82593,5.82635,17000000.0
2006-11-03 00:01:00,5.82665,5.82792,5.82661,5.82686,12000000.0
2006-11-03 00:02:00,5.82632,5.82632,5.82581,5.82581,15000000.0
2006-11-03 00:03:00,5.82646,5.8279,5.82633,5.82771,14000000.0
2006-11-03 00:04:00,5.82759,5.82769,5.82638,5.82638,12000000.0
2006-11-03 00:05:00,5.82768,5.8285,5.82723,5.8282,12000000.0
2006-11-03 00:06:00,5.82785,5.8279,5.82617,5.82655,12000000.0
2006-11-03 00:07:00,5.82719,5.8273,5.82651,5.82692,11000000.0
2006-11-03 00:08:00,5.82726,5.82784,5.82651,5.82737,15000000.0
2006-11-03 00:09:00,5.8262,5.82735,5.8256,5.82733,12000000.0
2006-11-03 00:10:00,5.82723,5.82744,5.82579,5.82693,19000000.0
2006-11-03 00:11:00,5.82678,5.82699,5.82541,5.82559,8000000.0
2006-11-03 00:12:00,5.82716,5.82716,5.82496,5.82496,9000000.0
2006-11-03 00:13:00,5.82525,5.82706,5.82525,5.82572,13000000.0
2006-11-03 00:14:00,5.82727,5.82749,5.82637,5.8273,14000000.0
2006-11-03 00:15:00,5.8268,5.82741,5.82539,5.82643,12000000.0
2006-11-03 00:16:00,5.82499,5.82681,5.82447,5.82519,12000000.0
2006-11-03 00:17:00,5.82495,5.8256,5.82485,5.8253,10000000.0
2006-11-03 00:18:00,5.82571,5.82571,5.82493,5.82542,19000000.0
2006-11-03 00:19:00,5.82559,5.82593,5.82415,5.82483,12000000.0
2006-11-03 00:20:00,5.82515,5.82621,5.82471,5.82475,11000000.0
2006-11-03 00:21:00,5.826,5.826,5.82498,5.82571,14000000.0
2006-11-03 00:22:00,5.82572,5.82694,5.82489,5.82511,13000000.0
2006-11-03 00:23:00,5.8256,5.82633,5.82533,5.82537,13000000.0
2006-11-03 00:24:00,5.82582,5.82639,5.82537,5.82639,9000000.0
2006-11-03 00:25:00,5.82648,5.82651,5.82507,5.82544,13000000.0
2006-11-03 00:26:00,5.82556,5.82632,5.82488,5.82488,14000000.0
2006-11-03 00:27:00,5.82481,5.82599,5.82478,5.82495,15000000.0
2006-11-03 00:28:00,5.82496,5.82635,5.8249,5.82556,7000000.0
2006-11-03 00:29:00,5.8256,5.82622,5.82516,5.82517,17000000.0
2006-11-03 00:30:00,5.82532,5.82584,5.82483,5.82579,9000000.0
2006-11-03 00:31:00,5.82547,5.82654,5.82471,5.82566,13000000.0
2006-11-03 00:32:00,5.82571,5.8262,5.82469,5.82469,8000000.0
2006-11-03 00:33:00,5.82517,5.82564,5.82443,5.82443,19000000.0
2006-11-03 00:34:00,5.82407,5.82586,5.82407,5.82491,15000000.0
2006-11-03 00:35:00,5.82497,5.82574,5.82447,5.82447,12000000.0
2006-11-03 00:36:00,5.82555,5.82587,5.82428,5.82428,15000000.0
2006-11-03 00:37:00,5.82411,5.82559,5.82411,5.82446,15000000.0
2006-11-03 00:38:00,5.82459,5.82633,5.82437,5.82581,18000000.0
2006-11-03 00:39:00,5.8259,5.8262,5.82493,5.82493,20000000.0
2006-11-03 00:40:00,5.82512,5.82687,5.82512,5.82644,10000000.0
2006-11-03 00:41:00,5.82666,5.82692,5.82582,5.82646,9000000.0
2006-11-03 00:42:00,5.82615,5.82639,5.82508,5.82639,16000000.0
2006-11-03 00:43:00,5.82656,5.82665,5.82626,5.82642,16000000.0
2006-11-03 00:44:00,5.82616,5.82616,5.82484,5.82484,10000000.0
2006-11-03 00:45:00,5.82525,5.82672,5.82525,5.82612,16000000.0
2006-11-03 00:46:00,5.82622,5.82711,5.82542,5.82709,12000000.0
2006-11-03 00:47:00,5.82705,5.82731,5.82625,5.82625,8000000.0
2006-11-03 00:48:00,5.82599,5.8271,5.82557,5.827,16000000.0
2006-11-03 00:49:00,5.82717,5.82773,5.82658,5.82773,11000000.0
2006-11-03 00:50:00,5.82875,5.82875,5.82697,5.82697,9000000.0
2006-11-03 00:51:00,5.82676,5.82741,5.8265,5.8265,9000000.0
2006-11-03 00:52:00,5.82674,5.82797,5.82674,5.82737,18000000.0
2006-11-03 00:53:00,5.82732,5.82843,5.82677,5.82812,12000000.0
2006-11-03 00:54:00,5.8275,5.8285,5.82738,5.82765,12000000.0
2006-11-03 00:55:00,5.82779,5.82779,5.82629,5.82629,11000000.0
2006-11-03 00:56:00,5.82646,5.82758,5.82646,5.82756,14000000.0
2006-11-03 00:57:00,5.82757,5.82757,5.82655,5.82663,15000000.0
2006-11-03 00:58:00,5.82675,5.8277,5.82662,5.82688,9000000.0
2006-11-03 00:59:00,5.82731,5.82814,5.82702,5.82738,17000000.0
2006-11-03 01:00:00,5.82702,5.82787,5.8267,5.82723,12000000.0
2006-11-03 01:01:00,5.82712,5.82741,5.82638,5.82741,15000000.0
2006-11-03 01:02:00,5.82812,5.8282,5.82679,5.82797,10000000.0
2006-11-03 01:03:00,5.82814,5.82819,5.82649,5.82678,13000000.0
2006-11-03 01:04:00,5.82634,5.82753,5.82634,5.827,13000000.0
2006-11-03 01:05:00,5.82724,5.82726,5.827,5.82724,13000000.0
2006-11-03 01:06:00,5.82749,5.82796,5.82685,5.82691,12000000.0
2006-11-03 01:07:00,5.82753,5.82766,5.82593,5.82593,13000000.0
2006-11-03 01:08:00,5.82605,5.82807,5.82605,5.82807,15000000.0
2006-11-03 01:09:00,5.82834,5.82854,5.82699,5.82838,17000000.0
2006-11-03 01:10:00,5.82696,5.8278,5.826,5.826,10000000.0
2006-11-03 01:11:00,5.82578,5.82669,5.82578,5.82623,11000000.0
2006-11-03 01:12:00,5.82571,5.82586,5.82557,5.8256,10000000.0
2006-11-03 01:13:00,5.82601,5.82834,5.82601,5.82834,11000000.0
2006-11-03 01:14:00,5.82751,5.82845,5.82629,5.82742,13000000.0
2006-11-03 01:15:00,5.82752,5.82832,5.82752,5.82832,9000000.0
2006-11-03 01:16:00,5.82839,5.82858,5.82725,5.82769,12000000.0
2006-11-03 01:17:00,5.82801,5.82801,5.82661,5.82661,11000000.0
2006-11-03 01:18:00,5.82638,5.82791,5.82624,5.82624,12000000.0
2006-11-03 01:19:00,5.82637,5.82743,5.8263,5.82743,19000000.0
2006-11-03 01:20:00,5.82691,5.82749,5.82642,5.82642,11000000.0
2006-11-03 01:21:00,5.82609,5.82629,5.82599,5.82625,12000000.0
2006-11-03 01:22:00,5.8262,5.82626,5.82611,5.82624,9000000.0
2006-11-03 01:23:00,5.82647,5.82802,5.82647,5.82675,13000000.0
2006-11-03 01:24:00,5.82716,5.82812,5.82676,5.82724,14000000.0
2006-11-03 01:25:00,5.827,5.82839,5.827,5.82839,11000000.0
2006-11-03 01:26:00,5.82681,5.82766,5.82672,5.82698,10000000.0
2006-11-03 01:27:00,5.82692,5.82841,5.82692,5.82723,17000000.0
2006-11-03 01:28:00,5.82696,5.82762,5.82696,5.82698,13000000.0
2006-11-03 01:29:00,5.82685,5.82773,5.82685,5.82731,19000000.0
2006-11-03 01:30:00,5.82761,5.8286,5.82641,5.82641,15000000.0
2006-11-03 01:31:00,5.82664,5.82766,5.82654,5.82677,15000000.0
2006-11-03 01:32:00,5.82647,5.82671,5.82591,5.82607,12000000.0
2006-11-03 01:33:00,5.82618,5.82776,5.82618,5.8268,8000000.0
2006-11-03 01:34:00,5.82696,5.82799,5.82629,5.8269,18000000.0
2006-11-03 01:35:00,5.82729,5.82814,5.82721,5.82721,12000000.0
2006-11-03 01:36:00,5.82699,5.82819,5.82699,5.82819,16000000.0
2006-11-03 01:37:00,5.82689,5.8272,5.8268,5.82713,15000000.0
2006-11-03 01:38:00,5.82712,5.82723,5.82694,5.82716,18000000.0
2006-11-03 01:39:00,5.82728,5.82764,5.82674,5.82718,10000000.0
2006-11-03 01:40:00,5.82693,5.82729,5.82636,5.82729,11000000.0
2006-11-03 01:41:00,5.82751,5.82835,5.82675,5.82695,16000000.0
2006-11-03 01:42:00,5.82703,5.82841,5.82703,5.82704,14000000.0
2006-11-03 01:43:00,5.82665,5.82693,5.82664,5.82692,16000000.0
2006-11-03 01:44:00,5.82821,5.82821,5.82692,5.82715,15000000.0
2006-11-03 01:45:00,5.82707,5.82802,5.82648,5.82735,16000000.0
2006-11-03 01:46:00,5.82675,5.82784,5.82663,5.82784,9000000.0
2006-11-03 01:47:00,5.82721,5.82721,5.82651,5.82702,17000000.0
2006-11-03 01:48:00,5.8273,5.8286,5.8273,5.8286,16000000.0
2006-11-03 01:49:00,5.82825,5.82825,5.82733,5.82752,10000000.0
2006-11-03 01:50:00,5.82718,5.82836,5.82651,5.82836,11000000.0
2006-11-03 01:51:00,5.82663,5.82814,5.82605,5.8267,12000000.0
2006-11-03 01:52:00,5.82663,5.8274,5.82623,5.82703,12000000.0
2006-11-03 01:53:00,5.82704,5.82809,5.82625,5.82625,18000000.0
2006-11-03 01:54:00,5.82741,5.82769,5.82671,5.8269,14000000.0
2006-11-03 01:55:00,5.82727,5.82753,5.82622,5.82652,18000000.0
2006-11-03 01:56:00,5.82676,5.82825,5.82676,5.82719,8000000.0
2006-11-03 01:57:00,5.82796,5.82828,5.82689,5.82739,13000000.0
2006-11-03 01:58:00,5.82648,5.82751,5.82615,5.8271,11000000.0
2006-11-03 01:59:00,5.82694,5.82804,5.82693,5.82715,11000000.0
2006-11-03 02:00:00,5.82677,5.82808,5.82657,5.82716,16000000.0
2006-11-03 02:01:00,5.82732,5.82853,5.82705,5.82822,21000000.0
2006-11-03 02:02:00,5.82716,5.82827,5.8268,5.82707,10000000.0
2006-11-03 02:03:00,5.82693,5.82782,5.82693,5.82756,8000000.0
2006-11-03 02:04:00,5.8267,5.82724,5.82653,5.82711,14000000.0
2006-11-03 02:05:00,5.82771,5.82847,5.82769,5.82778,14000000.0
2006-11-03 02:06:00,5.82791,5.82795,5.82672,5.82738,15000000.0
2006-11-03 02:07:00,5.82664,5.82741,5.82664,5.82665,10000000.0
2006-11-03 02:08:00,5.82686,5.82785,5.82644,5.82704,16000000.0
2006-11-03 02:09:00,5.8274,5.82848,5.82689,5.82749,18000000.0
2006-11-03 02:10:00,5.82764,5.82905,5.82717,5.82863,16000000.0
2006-11-03 02:11:00,5.82675,5.82841,5.8266,5.82732,14000000.0
2006-11-03 02:12:00,5.82793,5.82854,5.82749,5.82752,10000000.0
2006-11-03 02:13:00,5.82725,5.82866,5.82648,5.82648,15000000.0
2006-11-03 02:14:00,5.8269,5.82845,5.8269,5.82703,19000000.0
2006-11-03 02:15:00,5.8274,5.82858,5.82651,5.82858,12000000.0
2006-11-03 02:16:00,5.82758,5.82814,5.82653,5.82773,18000000.0
2006-11-03 02:17:00,5.82779,5.82811,5.82661,5.82713,14000000.0
2006-11-03 02:18:00,5.82675,5.82693,5.8267,5.82688,12000000.0
2006-11-03 02:19:00,5.82673,5.82691,5.82663,5.82687,14000000.0
2006-11-03 02:20:00,5.82722,5.82778,5.82673,5.82721,13000000.0
2006-11-03 02:21:00,5.82719,5.82817,5.82719,5.82764,15000000.0
2006-11-03 02:22:00,5.82723,5.82819,5.82676,5.82724,13000000.0
2006-11-03 02:23:00,5.82731,5.82786,5.82683,5.82742,16000000.0
2006-11-03 02:24:00,5.82735,5.82804,5.82691,5.8274,17000000.0
2006-11-03 02:25:00,5.82757,5.82797,5.82714,5.82771,10000000.0
2006-11-03 02:26:00,5.82806,5.82886,5.82776,5.82875,13000000.0
2006-11-03 02:27:00,5.82873,5.82873,5.82775,5.82775,7000000.0
2006-11-03 02:28:00,5.82729,5.8282,5.82725,5.82735,9000000.0
2006-11-03 02:29:00,5.82738,5.8275,5.82725,5.82739,20000000.0
2006-11-03 02:30:00,5.82754,5.82849,5.82737,5.82849,11000000.0
2006-11-03 02:31:00,5.82797,5.82825,5.82735,5.8277,9000000.0
2006-11-03 02:32:00,5.82743,5.82753,5.82722,5.82732,13000000.0
2006-11-03 02:33:00,5.82754,5.82877,5.82754,5.82877,14000000.0
2006-11-03 02:34:00,5.82862,5.82862,5.82731,5.82731,17000000.0
2006-11-03 02:35:00,5.82709,5.82727,5.82698,5.82708,15000000.0
2006-11-03 02:36:00,5.82718,5.82732,5.82701,5.82732,14000000.0
2006-11-03 02:37:00,5.82763,5.8287,5.82723,5.82742,13000000.0
2006-11-03 02:38:00,5.82768,5.82799,5.82636,5.82771,14000000.0
2006-11-03 02:39:00,5.82769,5.82857,5.8272,5.82741,15000000.0
2006-11-03 02:40:00,5.82861,5.82874,5.82769,5.82773,12000000.0
2006-11-03 02:41:00,5.82755,5.82939,5.8275,5.8283,13000000.0
2006-11-03 02:42:00,5.82805,5.82899,5.82749,5.82821,16000000.0
2006-11-03 02:43:00,5.82798,5.82904,5.82771,5.82772,18000000.0
2006-11-03 02:44:00,5.82761,5.82766,5.82746,5.82758,10000000.0
2006-11-03 02:45:00,5.82776,5.82886,5.8272,5.82799,14000000.0
2006-11-03 02:46:00,5.82789,5.82901,5.82726,5.82769,18000000.0
2006-11-03 02:47:00,5.82769,5.82895,5.82766,5.82854,17000000.0
2006-11-03 02:48:00,5.8287,5.82887,5.82753,5.82782,7000000.0
2006-11-03 02:49:00,5.82783,5.82928,5.82778,5.82833,13000000.0
2006-11-03 02:50:00,5.82887,5.82887,5.8277,5.82775,14000000.0
2006-11-03 02:51:00,5.82718,5.82753,5.82718,5.82745,15000000.0
2006-11-03 02:52:00,5.82766,5.82882,5.82766,5.82841,15000000.0
2006-11-03 02:53:00,5.82794,5.8283,5.82794,5.82802,9000000.0
2006-11-03 02:54:00,5.8283,5.82953,5.82785,5.82898,13000000.0
2006-11-03 02:55:00,5.82848,5.82848,5.82736,5.82736,11000000.0
2006-11-03 02:56:00,5.82709,5.82845,5.82695,5.82721,18000000.0
2006-11-03 02:57:00,5.82717,5.82805,5.82697,5.82738,13000000.0
2006-11-03 02:58:00,5.82747,5.82879,5.8274,5.82838,9000000.0
2006-11-03 02:59:00,5.82852,5.82894,5.82796,5.82827,14000000.0
2006-11-03 03:00:00,5.8286,5.82931,5.8286,5.82921,11000000.0
2006-11-03 03:01:00,5.82921,5.82921,5.82727,5.82745,11000000.0
2006-11-03 03:02:00,5.82807,5.82919,5.82759,5.82768,11000000.0
2006-11-03 03:03:00,5.82787,5.82893,5.82743,5.8288,23000000.0
2006-11-03 03:04:00,5.8288,5.82901,5.82757,5.82757,11000000.0
2006-11-03 03:05:00,5.82736,5.82748,5.82682,5.82682,17000000.0
2006-11-03 03:06:00,5.8273,5.82912,5.8273,5.82912,9000000.0
2006-11-03 03:07:00,5.82871,5.82871,5.82744,5.82744,15000000.0
2006-11-03 03:08:00,5.82772,5.829,5.82772,5.829,12000000.0
2006-11-03 03:09:00,5.82883,5.82889,5.82776,5.82832,15000000.0
2006-11-03 03:10:00,5.8281,5.82838,5.82762,5.82795,19000000.0
2006-11-03 03:11:00,5.82831,5.82928,5.82815,5.82815,15000000.0
2006-11-03 03:12:00,5.82814,5.82874,5.82771,5.82771,18000000.0
2006-11-03 03:13:00,5.82744,5.82744,5.8263,5.82647,18000000.0
2006-11-03 03:14:00,5.82639,5.82865,5.82639,5.82742,10000000.0
2006-11-03 03:15:00,5.82696,5.82715,5.82687,5.82692,7000000.0
2006-11-03 03:16:00,5.82708,5.82719,5.82692,5.82708,8000000.0
2006-11-03 03:17:00,5.82699,5.82714,5.82692,5.82714,10000000.0
2006-11-03 03:18:00,5.82722,5.82725,5.82687,5.82699,15000000.0
2006-11-03 03:19:00,5.82707,5.82808,5.82707,5.82746,10000000.0
2006-11-03 03:20:00,5.82722,5.82887,5.82722,5.82887,16000000.0
2006-11-03 03:21:00,5.82886,5.82886,5.82755,5.82755,11000000.0
2006-11-03 03:22:00,5.82734,5.82797,5.82732,5.82732,10000000.0
2006-11-03 03:23:00,5.82731,5.82827,5.82731,5.82827,12000000.0
2006-11-03 03:24:00,5.82847,5.82859,5.82752,5.82753,13000000.0
2006-11-03 03:25:00,5.82739,5.82739,5.8271,5.82728,11000000.0
2006-11-03 03:26:00,5.82719,5.82736,5.82709,5.82713,13000000.0
2006-11-03 03:27:00,5.82766,5.82871,5.82694,5.82694,14000000.0
2006-11-03 03:28:00,5.82782,5.82818,5.82689,5.82762,18000000.0
2006-11-03 03:29:00,5.82754,5.82845,5.82668,5.82743,15000000.0
2006-11-03 03:30:00,5.82714,5.8279,5.82662,5.8268,10000000.0
2006-11-03 03:31:00,5.82722,5.82783,5.82705,5.82783,13000000.0
2006-11-03 03:32:00,5.82607,5.82661,5.82607,5.82661,16000000.0
2006-11-03 03:33:00,5.82657,5.82682,5.82653,5.82676,13000000.0
2006-11-03 03:34:00,5.82677,5.82683,5.82657,5.82657,16000000.0
2006-11-03 03:35:00,5.82723,5.82776,5.82696,5.82762,10000000.0
2006-11-03 03:36:00,5.82757,5.82795,5.8272,5.82732,11000000.0
2006-11-03 03:37:00,5.82678,5.82788,5.82645,5.82718,13000000.0
2006-11-03 03:38:00,5.82703,5.82834,5.82703,5.82749,13000000.0
2006-11-03 03:39:00,5.82709,5.82729,5.827,5.82724,13000000.0
2006-11-03 03:40:00,5.82722,5.82724,5.82698,5.82698,12000000.0
2006-11-03 03:41:00,5.82724,5.82731,5.82698,5.82716,16000000.0
2006-11-03 03:42:00,5.82705,5.8273,5.82705,5.82718,21000000.0
2006-11-03 03:43:00,5.82726,5.82729,5.827,5.82718,18000000.0
2006-11-03 03:44:00,5.82734,5.82819,5.82732,5.82769,15000000.0
2006-11-03 03:45:00,5.82702,5.82866,5.82702,5.82866,9000000.0
2006-11-03 03:46:00,5.82847,5.82847,5.82681,5.82736,8000000.0
2006-11-03 03:47:00,5.82741,5.82854,5.82741,5.82854,11000000.0
2006-11-03 03:48:00,5.82844,5.82844,5.82711,5.82711,9000000.0
2006-11-03 03:49:00,5.82726,5.82809,5.82703,5.82777,16000000.0
2006-11-03 03:50:00,5.8277,5.82802,5.82662,5.82664,19000000.0
2006-11-03 03:51:00,5.82681,5.8273,5.82649,5.82701,9000000.0
2006-11-03 03:52:00,5.82689,5.82806,5.8268,5.82682,19000000.0
2006-11-03 03:53:00,5.82681,5.82698,5.82647,5.82689,10000000.0
2006-11-03 03:54:00,5.8274,5.8288,5.8274,5.8286,17000000.0
2006-11-03 03:55:00,5.8277,5.82881,5.82751,5.82788,16000000.0
2006-11-03 03:56:00,5.82786,5.82828,5.82758,5.82765,7000000.0
2006-11-03 03:57:00,5.82851,5.82902,5.82805,5.82805,11000000.0
2006-11-03 03:58:00,5.82798,5.82799,5.82773,5.82774,12000000.0
2006-11-03 03:59:00,5.82793,5.82814,5.82789,5.82808,17000000.0
2006-11-03 04:00:00,5.82795,5.82811,5.82794,5.82808,12000000.0
2006-11-03 04:01:00,5.82787,5.82812,5.82784,5.82807,16000000.0
2006-11-03 04:02:00,5.82777,5.82808,5.82774,5.82774,14000000.0
2006-11-03 04:03:00,5.82758,5.82882,5.82705,5.82754,12000000.0
2006-11-03 04:04:00,5.82772,5.82848,5.82712,5.82773,16000000.0
2006-11-03 04:05:00,5.82788,5.82788,5.82749,5.82768,13000000.0
2006-11-03 04:06:00,5.82774,5.82859,5.82748,5.82748,16000000.0
2006-11-03 04:07:00,5.82873,5.82873,5.8271,5.8274,13000000.0
2006-11-03 04:08:00,5.82768,5.82814,5.827,5.82741,14000000.0
2006-11-03 04:09:00,5.82758,5.82835,5.82749,5.82762,10000000.0
2006-11-03 04:10:00,5.82755,5.82882,5.82755,5.82882,12000000.0
2006-11-03 04:11:00,5.82918,5.82918,5.82799,5.8281,14000000.0
2006-11-03 04:12:00,5.82663,5.82786,5.82638,5.82638,19000000.0
2006-11-03 04:13:00,5.82626,5.82739,5.82626,5.82692,20000000.0
2006-11-03 04:14:00,5.82707,5.82835,5.82671,5.82699,12000000.0
2006-11-03 04:15:00,5.82748,5.82849,5.8274,5.82797,8000000.0
2006-11-03 04:16:00,5.82796,5.82886,5.82796,5.82805,13000000.0
2006-11-03 04:17:00,5.82786,5.82796,5.827,5.82738,15000000.0
2006-11-03 04:18:00,5.82835,5.82835,5.8264,5.8264,9000000.0
2006-11-03 04:19:00,5.82682,5.82825,5.8268,5.82797,12000000.0
2006-11-03 04:20:00,5.82772,5.82772,5.82661,5.82661,9000000.0
2006-11-03 04:21:00,5.82663,5.82689,5.82654,5.82658,17000000.0
2006-11-03 04:22:00,5.82727,5.82774,5.82668,5.82736,14000000.0
2006-11-03 04:23:00,5.82759,5.82807,5.82674,5.82674,10000000.0
2006-11-03 04:24:00,5.82685,5.82894,5.82685,5.82686,12000000.0
2006-11-03 04:25:00,5.82745,5.82745,5.82639,5.82639,10000000.0
2006-11-03 04:26:00,5.82639,5.82733,5.82639,5.82697,7000000.0
2006-11-03 04:27:00,5.82727,5.82838,5.82727,5.82759,15000000.0
2006-11-03 04:28:00,5.82825,5.82835,5.82733,5.82733,7000000.0
2006-11-03 04:29:00,5.82692,5.82922,5.82692,5.82788,14000000.0
2006-11-03 04:30:00,5.82748,5.82748,5.82666,5.82673,11000000.0
2006-11-03 04:31:00,5.82663,5.82678,5.82649,5.82649,15000000.0
2006-11-03 04:32:00,5.82668,5.82684,5.82653,5.82662,17000000.0
2006-11-03 04:33:00,5.82667,5.8288,5.82667,5.82809,14000000.0
2006-11-03 04:34:00,5.82771,5.82819,5.82733,5.82819,9000000.0
2006-11-03 04:35:00,5.829,5.82936,5.82667,5.82667,12000000.0
2006-11-03 04:36:00,5.82724,5.82814,5.8271,5.82788,12000000.0
2006-11-03 04:37:00,5.82756,5.82823,5.82733,5.82733,12000000.0
2006-11-03 04:38:00,5.82725,5.82807,5.82714,5.82796,11000000.0
2006-11-03 04:39:00,5.82714,5.82826,5.82714,5.82762,17000000.0
2006-11-03 04:40:00,5.82734,5.82746,5.82627,5.82627,9000000.0
2006-11-03 04:41:00,5.82663,5.82851,5.82663,5.82717,10000000.0
2006-11-03 04:42:00,5.82763,5.8283,5.82711,5.82803,8000000.0
2006-11-03 04:43:00,5.82858,5.82858,5.82753,5.82777,18000000.0
2006-11-03 04:44:00,5.8277,5.82814,5.82705,5.82757,9000000.0
2006-11-03 04:45:00,5.8281,5.82825,5.82692,5.82749,9000000.0
2006-11-03 04:46:00,5.82782,5.82816,5.82678,5.82684,16000000.0
2006-11-03 04:47:00,5.82631,5.82738,5.82631,5.82705,12000000.0
2006-11-03 04:48:00,5.82727,5.82816,5.82727,5.82743,10000000.0
2006-11-03 04:49:00,5.82753,5.82856,5.8272,5.82734,16000000.0
2006-11-03 04:50:00,5.82716,5.8278,5.82669,5.82669,16000000.0
2006-11-03 04:51:00,5.82661,5.8268,5.82653,5.82655,20000000.0
2006-11-03 04:52:00,5.82659,5.82682,5.82656,5.82668,13000000.0
2006-11-03 04:53:00,5.8267,5.82676,5.82648,5.8266,11000000.0
2006-11-03 04:54:00,5.8268,5.8268,5.82652,5.82668,11000000.0
2006-11-03 04:55:00,5.82666,5.82689,5.82661,5.82671,12000000.0
2006-11-03 04:56:00,5.82701,5.8285,5.82701,5.82725,16000000.0
2006-11-03 04:57:00,5.82759,5.82759,5.82641,5.82672,7000000.0
2006-11-03 04:58:00,5.8266,5.82688,5.82656,5.82667,13000000.0
2006-11-03 04:59:00,5.82657,5.82679,5.82657,5.82663,17000000.0
2006-11-03 05:00:00,5.82665,5.82834,5.82665,5.82764,10000000.0
2006-11-03 05:01:00,5.82771,5.82791,5.82663,5.82783,13000000.0
2006-11-03 05:02:00,5.82747,5.82855,5.82635,5.82776,18000000.0
2006-11-03 05:03:00,5.82761,5.82795,5.82706,5.82726,9000000.0
2006-11-03 05:04:00,5.82761,5.82761,5.82659,5.82677,12000000.0
2006-11-03 05:05:00,5.82685,5.82787,5.82685,5.82724,10000000.0
2006-11-03 05:06:00,5.82698,5.8274,5.82698,5.82716,20000000.0
2006-11-03 05:07:00,5.82756,5.82756,5.82648,5.82671,10000000.0
2006-11-03 05:08:00,5.82641,5.82726,5.82626,5.82694,17000000.0
2006-11-03 05:09:00,5.82689,5.82846,5.82689,5.82747,15000000.0
2006-11-03 05:10:00,5.82827,5.82838,5.82739,5.82757,10000000.0
2006-11-03 05:11:00,5.82739,5.82841,5.82565,5.82565,16000000.0
2006-11-03 05:12:00,5.82589,5.82643,5.82589,5.82623,7000000.0
2006-11-03 05:13:00,5.82656,5.8266,5.82626,5.8264,12000000.0
2006-11-03 05:14:00,5.82666,5.82809,5.82666,5.82809,14000000.0
2006-11-03 05:15:00,5.82819,5.82819,5.82673,5.82677,16000000.0
2006-11-03 05:16:00,5.82672,5.82725,5.82611,5.82658,15000000.0
2006-11-03 05:17:00,5.82641,5.82751,5.82621,5.82751,10000000.0
2006-11-03 05:18:00,5.82734,5.82734,5.82582,5.82675,13000000.0
2006-11-03 05:19:00,5.82641,5.82674,5.82564,5.82591,13000000.0
2006-11-03 05:20:00,5.82579,5.8259,5.8256,5.82571,20000000.0
2006-11-03 05:21:00,5.82571,5.82586,5.82563,5.82585,9000000.0
2006-11-03 05:22:00,5.82585,5.82586,5.82564,5.82574,17000000.0
2006-11-03 05:23:00,5.82586,5.82785,5.82586,5.82785,14000000.0
2006-11-03 05:24:00,5.82843,5.82843,5.82812,5.82827,19000000.0
2006-11-03 05:25:00,5.82792,5.82792,5.82697,5.82697,13000000.0
2006-11-03 05:26:00,5.827,5.82745,5.82608,5.82658,13000000.0
2006-11-03 05:27:00,5.8264,5.82742,5.82614,5.82614,13000000.0
2006-11-03 05:28:00,5.82729,5.8274,5.82652,5.82652,10000000.0
2006-11-03 05:29:00,5.82666,5.82703,5.82617,5.82617,17000000.0
2006-11-03 05:30:00,5.82644,5.82763,5.82629,5.82689,21000000.0
2006-11-03 05:31:00,5.82683,5.82724,5.82621,5.82632,13000000.0
2006-11-03 05:32:00,5.82629,5.82796,5.82629,5.82708,16000000.0
2006-11-03 05:33:00,5.82693,5.8279,5.82646,5.82734,13000000.0
2006-11-03 05:34:00,5.8281,5.8281,5.82678,5.82688,13000000.0
2006-11-03 05:35:00,5.82663,5.82683,5.82652,5.82683,14000000.0
2006-11-03 05:36:00,5.82664,5.8267,5.82647,5.82666,18000000.0
2006-11-03 05:37:00,5.82667,5.82675,5.82648,5.82654,12000000.0
2006-11-03 05:38:00,5.82665,5.8269,5.82661,5.82671,13000000.0
2006-11-03 05:39:00,5.82669,5.82805,5.82658,5.82717,21000000.0
2006-11-03 05:40:00,5.82695,5.82814,5.82663,5.82682,14000000.0
2006-11-03 05:41:00,5.82708,5.82826,5.82696,5.82811,13000000.0
2006-11-03 05:42:00,5.82742,5.82761,5.82685,5.82706,8000000.0
2006-11-03 05:43:00,5.8258,5.82587,5.82568,5.82587,13000000.0
2006-11-03 05:44:00,5.82606,5.8279,5.82606,5.8279,13000000.0
2006-11-03 05:45:00,5.82741,5.82804,5.82687,5.82717,24000000.0
2006-11-03 05:46:00,5.82712,5.82712,5.82683,5.82705,14000000.0
2006-11-03 05:47:00,5.82753,5.82852,5.8273,5.82852,11000000.0
2006-11-03 05:48:00,5.82863,5.82863,5.82837,5.82863,18000000.0
2006-11-03 05:49:00,5.82866,5.82872,5.82845,5.82853,10000000.0
2006-11-03 05:50:00,5.82864,5.82864,5.82845,5.82847,10000000.0
2006-11-03 05:51:00,5.82814,5.82824,5.82706,5.82713,11000000.0
2006-11-03 05:52:00,5.82651,5.82771,5.8265,5.82658,19000000.0
2006-11-03 05:53:00,5.827,5.827,5.82628,5.82676,15000000.0
2006-11-03 05:54:00,5.82711,5.82769,5.82668,5.82668,7000000.0
2006-11-03 05:55:00,5.82658,5.8273,5.82618,5.82673,12000000.0
2006-11-03 05:56:00,5.82714,5.82795,5.82663,5.82696,16000000.0
2006-11-03 05:57:00,5.8273,5.82786,5.82694,5.82776,11000000.0
2006-11-03 05:58:00,5.82775,5.82826,5.82639,5.82726,22000000.0
2006-11-03 05:59:00,5.82638,5.82757,5.82638,5.82696,9000000.0
2006-11-03 06:00:00,5.82742,5.8278,5.82681,5.82704,17000000.0
2006-11-03 06:01:00,5.82734,5.8276,5.82629,5.82688,18000000.0
2006-11-03 06:02:00,5.82727,5.82752,5.82615,5.82705,18000000.0
2006-11-03 06:03:00,5.82717,5.82796,5.82642,5.82726,16000000.0
2006-11-03 06:04:00,5.827,5.82767,5.8266,5.82667,8000000.0
2006-11-03 06:05:00,5.82695,5.82782,5.82695,5.82721,10000000.0
2006-11-03 06:06:00,5.82696,5.82769,5.82665,5.82725,27000000.0
2006-11-03 06:07:00,5.82711,5.82726,5.82696,5.82701,17000000.0
2006-11-03 06:08:00,5.82703,5.82773,5.82672,5.82694,14000000.0
2006-11-03 06:09:00,5.82686,5.82723,5.82686,5.82695,13000000.0
2006-11-03 06:10:00,5.82682,5.82787,5.82607,5.82676,14000000.0
2006-11-03 06:11:00,5.82642,5.82699,5.82596,5.82677,16000000.0
2006-11-03 06:12:00,5.82724,5.82816,5.82669,5.82687,17000000.0
2006-11-03 06:13:00,5.82659,5.82715,5.82611,5.82672,14000000.0
2006-11-03 06:14:00,5.82578,5.82716,5.82578,5.82618,12000000.0
2006-11-03 06:15:00,5.82634,5.82729,5.82559,5.82559,13000000.0
2006-11-03 06:16:00,5.82636,5.82767,5.82538,5.82616,14000000.0
2006-11-03 06:17:00,5.82621,5.82653,5.82608,5.8261,11000000.0
2006-11-03 06:18:00,5.8273,5.82744,5.82634,5.82678,12000000.0
2006-11-03 06:19:00,5.82673,5.82705,5.82637,5.82697,19000000.0
2006-11-03 06:20:00,5.82675,5.82805,5.82675,5.82722,11000000.0
2006-11-03 06:21:00,5.82627,5.82732,5.82616,5.82636,9000000.0
2006-11-03 06:22:00,5.82678,5.82781,5.8262,5.82697,22000000.0
2006-11-03 06:23:00,5.82718,5.82774,5.82599,5.827,18000000.0
2006-11-03 06:24:00,5.82753,5.82753,5.82638,5.82657,8000000.0
2006-11-03 06:25:00,5.82608,5.82608,5.8253,5.8253,9000000.0
2006-11-03 06:26:00,5.82544,5.82777,5.82544,5.82602,13000000.0
2006-11-03 06:27:00,5.82601,5.8269,5.82562,5.82669,15000000.0
2006-11-03 06:28:00,5.82573,5.82674,5.82557,5.82557,18000000.0
2006-11-03 06:29:00,5.82559,5.82685,5.82544,5.826,16000000.0
2006-11-03 06:30:00,5.82608,5.82622,5.82599,5.82622,10000000.0
2006-11-03 06:31:00,5.82611,5.82748,5.82611,5.8263,13000000.0
2006-11-03 06:32:00,5.82586,5.8276,5.82586,5.82703,10000000.0
2006-11-03 06:33:00,5.82716,5.82757,5.82679,5.82724,10000000.0
2006-11-03 06:34:00,5.82716,5.82797,5.82668,5.82682,15000000.0
2006-11-03 06:35:00,5.82626,5.82683,5.82626,5.82683,13000000.0
2006-11-03 06:36:00,5.82688,5.82691,5.82654,5.82675,23000000.0
2006-11-03 06:37:00,5.82695,5.82767,5.82689,5.82706,11000000.0
2006-11-03 06:38:00,5.82745,5.82845,5.8273,5.82845,17000000.0
2006-11-03 06:39:00,5.82866,5.82869,5.827,5.827,8000000.0
2006-11-03 06:40:00,5.82663,5.82857,5.82663,5.82763,15000000.0
2006-11-03 06:41:00,5.82807,5.82863,5.82765,5.82765,15000000.0
2006-11-03 06:42:00,5.82795,5.8283,5.82705,5.82711,16000000.0
2006-11-03 06:43:00,5.8267,5.82769,5.82638,5.82725,12000000.0
2006-11-03 06:44:00,5.82752,5.82874,5.82752,5.82767,13000000.0
2006-11-03 06:45:00,5.82735,5.82848,5.82695,5.82695,14000000.0
2006-11-03 06:46:00,5.8274,5.82832,5.82717,5.82717,12000000.0
2006-11-03 06:47:00,5.82832,5.82832,5.8272,5.8272,11000000.0
2006-11-03 06:48:00,5.82693,5.82696,5.82671,5.82694,15000000.0
2006-11-03 06:49:00,5.82676,5.82743,5.82676,5.82743,17000000.0
2006-11-03 06:50:00,5.82779,5.82876,5.82679,5.82688,13000000.0
2006-11-03 06:51:00,5.82727,5.82805,5.82686,5.82686,8000000.0
2006-11-03 06:52:00,5.82776,5.82804,5.82716,5.82716,14000000.0
2006-11-03 06:53:00,5.82708,5.82781,5.82708,5.82733,13000000.0
2006-11-03 06:54:00,5.8271,5.82717,5.82691,5.82707,8000000.0
2006-11-03 06:55:00,5.82685,5.82718,5.82685,5.82718,10000000.0
2006-11-03 06:56:00,5.82695,5.82719,5.8269,5.82701,11000000.0
2006-11-03 06:57:00,5.82827,5.8284,5.82693,5.82693,17000000.0
2006-11-03 06:58:00,5.82713,5.82746,5.82703,5.82739,12000000.0
2006-11-03 06:59:00,5.82715,5.82746,5.82715,5.82744,14000000.0
2006-11-03 07:00:00,5.82729,5.8284,5.82729,5.82767,11000000.0
2006-11-03 07:01:00,5.82832,5.82842,5.82764,5.82842,10000000.0
2006-11-03 07:02:00,5.82836,5.82836,5.82704,5.82704,14000000.0
2006-11-03 07:03:00,5.82741,5.82813,5.8272,5.8272,7000000.0
2006-11-03 07:04:00,5.82721,5.82721,5.82687,5.82699,16000000.0
2006-11-03 07:05:00,5.82696,5.82725,5.82696,5.82711,15000000.0
2006-11-03 07:06:00,5.82697,5.82719,5.82695,5.82695,16000000.0
2006-11-03 07:07:00,5.82717,5.82723,5.8269,5.82701,12000000.0
2006-11-03 07:08:00,5.82756,5.82817,5.82704,5.82704,8000000.0
2006-11-03 07:09:00,5.82682,5.82764,5.82676,5.82722,8000000.0
2006-11-03 07:10:00,5.82788,5.82846,5.82696,5.82717,16000000.0
2006-11-03 07:11:00,5.82718,5.8274,5.82647,5.82723,17000000.0
2006-11-03 07:12:00,5.82766,5.82882,5.82713,5.82741,20000000.0
2006-11-03 07:13:00,5.82734,5.82844,5.82728,5.82771,18000000.0
2006-11-03 07:14:00,5.82743,5.82749,5.82668,5.8271,11000000.0
2006-11-03 07:15:00,5.82733,5.82822,5.82727,5.8277,18000000.0
2006-11-03 07:16:00,5.82717,5.82794,5.82692,5.82692,18000000.0
2006-11-03 07:17:00,5.82667,5.82741,5.82643,5.82728,12000000.0
2006-11-03 07:18:00,5.82706,5.82707,5.82667,5.82667,18000000.0
2006-11-03 07:19:00,5.82763,5.82894,5.82733,5.8277,14000000.0
2006-11-03 07:20:00,5.82779,5.82811,5.82638,5.82696,18000000.0
2006-11-03 07:21:00,5.8269,5.82822,5.8269,5.82745,13000000.0
2006-11-03 07:22:00,5.82724,5.82859,5.82724,5.8279,14000000.0
2006-11-03 07:23:00,5.82773,5.82773,5.82652,5.82665,15000000.0
2006-11-03 07:24:00,5.82756,5.82866,5.82741,5.82793,16000000.0
2006-11-03 07:25:00,5.82762,5.82847,5.82697,5.82847,15000000.0
2006-11-03 07:26:00,5.82805,5.82889,5.82743,5.82743,13000000.0
2006-11-03 07:27:00,5.82738,5.8275,5.82721,5.82738,12000000.0
2006-11-03 07:28:00,5.82764,5.82856,5.82764,5.82812,22000000.0
2006-11-03 07:29:00,5.82787,5.82857,5.82772,5.82772,16000000.0
2006-11-03 07:30:00,5.82728,5.82751,5.82721,5.82739,14000000.0
2006-11-03 07:31:00,5.82763,5.82834,5.82735,5.82751,13000000.0
2006-11-03 07:32:00,5.82821,5.82865,5.82751,5.82751,9000000.0
2006-11-03 07:33:00,5.82718,5.82862,5.82718,5.82856,7000000.0
2006-11-03 07:34:00,5.82829,5.82937,5.82784,5.82822,18000000.0
2006-11-03 07:35:00,5.82717,5.828,5.82712,5.82712,9000000.0
2006-11-03 07:36:00,5.82726,5.82872,5.82726,5.82782,13000000.0
2006-11-03 07:37:00,5.82794,5.82831,5.82699,5.82699,11000000.0
2006-11-03 07:38:00,5.82668,5.8285,5.82668,5.82723,11000000.0
2006-11-03 07:39:00,5.82717,5.82797,5.8269,5.82769,19000000.0
2006-11-03 07:40:00,5.82802,5.82833,5.82761,5.82761,11000000.0
2006-11-03 07:41:00,5.82727,5.82855,5.82727,5.82808,7000000.0
2006-11-03 07:42:00,5.82747,5.82876,5.82738,5.82808,13000000.0
2006-11-03 07:43:00,5.828,5.82867,5.82759,5.82782,14000000.0
2006-11-03 07:44:00,5.82765,5.82797,5.82711,5.82719,10000000.0
2006-11-03 07:45:00,5.8272,5.82792,5.82701,5.82729,8000000.0
2006-11-03 07:46:00,5.82703,5.82815,5.82685,5.8273,13000000.0
2006-11-03 07:47:00,5.82766,5.828,5.8268,5.82714,15000000.0
2006-11-03 07:48:00,5.82807,5.82812,5.82686,5.82706,13000000.0
2006-11-03 07:49:00,5.82635,5.8273,5.82635,5.82641,10000000.0
2006-11-03 07:50:00,5.82624,5.82634,5.826,5.82618,17000000.0
2006-11-03 07:51:00,5.82688,5.8287,5.82677,5.82714,16000000.0
2006-11-03 07:52:00,5.82676,5.82676,5.82619,5.82634,13000000.0
2006-11-03 07:53:00,5.82658,5.82835,5.82658,5.82835,10000000.0
2006-11-03 07:54:00,5.82782,5.82794,5.8268,5.8269,11000000.0
2006-11-03 07:55:00,5.82702,5.82734,5.8269,5.8272,12000000.0
2006-11-03 07:56:00,5.82718,5.82805,5.82678,5.82746,13000000.0
2006-11-03 07:57:00,5.82727,5.82727,5.82636,5.82648,8000000.0
2006-11-03 07:58:00,5.82663,5.8274,5.8264,5.82679,14000000.0
2006-11-03 07:59:00,5.82655,5.82774,5.82634,5.82731,15000000.0
2006-11-03 08:00:00,5.82701,5.82769,5.82679,5.82755,10000000.0
2006-11-03 08:01:00,5.82694,5.82801,5.82665,5.82746,13000000.0
2006-11-03 08:02:00,5.82745,5.82811,5.82704,5.82736,14000000.0
2006-11-03 08:03:00,5.82757,5.82766,5.82612,5.82766,12000000.0
2006-11-03 08:04:00,5.82785,5.82785,5.82683,5.82747,16000000.0
2006-11-03 08:05:00,5.82836,5.82873,5.8272,5.82838,14000000.0
2006-11-03 08:06:00,5.82836,5.82857,5.82757,5.82846,19000000.0
2006-11-03 08:07:00,5.82786,5.82798,5.82687,5.82778,19000000.0
2006-11-03 08:08:00,5.82777,5.82857,5.82687,5.82857,11000000.0
2006-11-03 08:09:00,5.82791,5.82818,5.82727,5.82737,10000000.0
2006-11-03 08:10:00,5.82715,5.82739,5.82712,5.82722,16000000.0
2006-11-03 08:11:00,5.827,5.82751,5.82682,5.82714,9000000.0
2006-11-03 08:12:00,5.82717,5.82765,5.82677,5.82759,10000000.0
2006-11-03 08:13:00,5.82682,5.82753,5.82663,5.82663,11000000.0
2006-11-03 08:14:00,5.82647,5.82792,5.82647,5.82792,12000000.0
2006-11-03 08:15:00,5.82722,5.82806,5.82643,5.82806,15000000.0
2006-11-03 08:16:00,5.82788,5.82814,5.82704,5.82814,14000000.0
2006-11-03 08:17:00,5.82802,5.82812,5.82684,5.82807,10000000.0
2006-11-03 08:18:00,5.82843,5.82855,5.82829,5.82829,9000000.0
2006-11-03 08:19:00,5.82806,5.82853,5.82758,5.82853,11000000.0
2006-11-03 08:20:00,5.82822,5.82844,5.82747,5.8281,11000000.0
2006-11-03 08:21:00,5.8283,5.82845,5.82743,5.82796,20000000.0
2006-11-03 08:22:00,5.82768,5.82878,5.82768,5.82855,8000000.0
2006-11-03 08:23:00,5.82823,5.82855,5.82692,5.82727,12000000.0
2006-11-03 08:24:00,5.82808,5.8286,5.827,5.8286,13000000.0
2006-11-03 08:25:00,5.82708,5.82863,5.82706,5.82863,12000000.0
2006-11-03 08:26:00,5.82842,5.82892,5.8274,5.82853,13000000.0
2006-11-03 08:27:00,5.82889,5.82894,5.82815,5.8283,11000000.0
2006-11-03 08:28:00,5.82773,5.82782,5.82757,5.82777,8000000.0
2006-11-03 08:29:00,5.82774,5.82886,5.82774,5.82841,12000000.0
2006-11-03 08:30:00,5.82833,5.82892,5.82799,5.82834,11000000.0
2006-11-03 08:31:00,5.82888,5.82954,5.82782,5.82954,10000000.0
2006-11-03 08:32:00,5.82816,5.82878,5.82717,5.82774,13000000.0
2006-11-03 08:33:00,5.82819,5.82835,5.8268,5.82734,11000000.0
2006-11-03 08:34:00,5.82867,5.82881,5.82724,5.82822,17000000.0
2006-11-03 08:35:00,5.82931,5.8296,5.82931,5.82955,11000000.0
2006-11-03 08:36:00,5.82958,5.82982,5.82955,5.82963,10000000.0
2006-11-03 08:37:00,5.82963,5.82963,5.82774,5.82873,9000000.0
2006-11-03 08:38:00,5.82931,5.82931,5.82856,5.82856,18000000.0
2006-11-03 08:39:00,5.82837,5.82869,5.82771,5.82771,8000000.0
2006-11-03 08:40:00,5.82785,5.82862,5.82765,5.82765,7000000.0
2006-11-03 08:41:00,5.82722,5.8288,5.82722,5.8288,16000000.0
2006-11-03 08:42:00,5.82886,5.82891,5.82827,5.82834,14000000.0
2006-11-03 08:43:00,5.82814,5.82878,5.82703,5.82855,12000000.0
2006-11-03 08:44:00,5.8287,5.8287,5.82729,5.82743,9000000.0
2006-11-03 08:45:00,5.82797,5.83015,5.82794,5.82933,18000000.0
2006-11-03 08:46:00,5.82931,5.82944,5.82755,5.82793,14000000.0
2006-11-03 08:47:00,5.82821,5.8286,5.82645,5.82701,18000000.0
2006-11-03 08:48:00,5.82739,5.82854,5.82711,5.8277,12000000.0
2006-11-03 08:49:00,5.82863,5.82863,5.8277,5.82861,14000000.0
2006-11-03 08:50:00,5.82893,5.82898,5.82869,5.82874,16000000.0
2006-11-03 08:51:00,5.82886,5.82898,5.82865,5.82893,21000000.0
2006-11-03 08:52:00,5.82875,5.82875,5.82731,5.82807,20000000.0
2006-11-03 08:53:00,5.82779,5.82865,5.82731,5.82865,7000000.0
2006-11-03 08:54:00,5.8283,5.82832,5.82665,5.82747,17000000.0
2006-11-03 08:55:00,5.82728,5.8281,5.82693,5.8281,12000000.0
2006-11-03 08:56:00,5.82781,5.82814,5.82671,5.82727,17000000.0
2006-11-03 08:57:00,5.82747,5.82784,5.82637,5.82736,16000000.0
2006-11-03 08:58:00,5.82707,5.82787,5.82654,5.82699,12000000.0
2006-11-03 08:59:00,5.82724,5.82781,5.82643,5.82781,13000000.0
2006-11-03 09:00:00,5.82697,5.82771,5.82628,5.82771,17000000.0
2006-11-03 09:01:00,5.82693,5.82739,5.82578,5.82655,13000000.0
2006-11-03 09:02:00,5.82622,5.82666,5.82564,5.82629,8000000.0
2006-11-03 09:03:00,5.82699,5.82699,5.82594,5.82654,16000000.0
2006-11-03 09:04:00,5.82731,5.82733,5.82624,5.82624,8000000.0
2006-11-03 09:05:00,5.82586,5.82748,5.82572,5.82719,11000000.0
2006-11-03 09:06:00,5.8268,5.82726,5.82626,5.82653,10000000.0
2006-11-03 09:07:00,5.82699,5.82738,5.82621,5.82722,10000000.0
2006-11-03 09:08:00,5.82602,5.82789,5.82602,5.82756,19000000.0
2006-11-03 09:09:00,5.82695,5.82785,5.82629,5.82777,16000000.0
2006-11-03 09:10:00,5.82751,5.82809,5.82707,5.82753,8000000.0
2006-11-03 09:11:00,5.82756,5.82777,5.82707,5.82707,11000000.0
2006-11-03 09:12:00,5.82745,5.82802,5.8266,5.82696,16000000.0
2006-11-03 09:13:00,5.82712,5.82761,5.82646,5.82727,15000000.0
2006-11-03 09:14:00,5.82718,5.82831,5.82654,5.82784,17000000.0
2006-11-03 09:15:00,5.82746,5.82789,5.82679,5.82698,12000000.0
2006-11-03 09:16:00,5.82724,5.82826,5.82724,5.8281,14000000.0
2006-11-03 09:17:00,5.82803,5.82803,5.8269,5.8269,14000000.0
2006-11-03 09:18:00,5.82698,5.82862,5.82698,5.82859,18000000.0
2006-11-03 09:19:00,5.82722,5.82942,5.82722,5.82884,14000000.0
2006-11-03 09:20:00,5.82837,5.82964,5.82785,5.82897,18000000.0
2006-11-03 09:21:00,5.82916,5.82945,5.82824,5.82908,17000000.0
2006-11-03 09:22:00,5.82861,5.82972,5.82807,5.82892,13000000.0
2006-11-03 09:23:00,5.829,5.82952,5.82874,5.82915,12000000.0
2006-11-03 09:24:00,5.82872,5.82948,5.8284,5.82846,14000000.0
2006-11-03 09:25:00,5.82815,5.82892,5.82794,5.82805,9000000.0
2006-11-03 09:26:00,5.82947,5.82963,5.82816,5.82839,13000000.0
2006-11-03 09:27:00,5.82891,5.82899,5.82757,5.82845,13000000.0
2006-11-03 09:28:00,5.82876,5.82899,5.82722,5.82851,19000000.0
2006-11-03 09:29:00,5.82904,5.82933,5.828,5.82933,14000000.0
2006-11-03 09:30:00,5.82781,5.8294,5.82762,5.82881,15000000.0
2006-11-03 09:31:00,5.82863,5.82863,5.82792,5.82792,11000000.0
2006-11-03 09:32:00,5.82778,5.82964,5.82778,5.82941,16000000.0
2006-11-03 09:33:00,5.82938,5.82938,5.82793,5.82909,9000000.0
2006-11-03 09:34:00,5.82853,5.83058,5.82853,5.8305,18000000.0
2006-11-03 09:35:00,5.83081,5.83147,5.82965,5.83019,14000000.0
2006-11-03 09:36:00,5.83154,5.83154,5.8295,5.83128,16000000.0
2006-11-03 09:37:00,5.83081,5.83153,5.82974,5.82974,20000000.0
2006-11-03 09:38:00,5.83036,5.83168,5.82969,5.83099,19000000.0
2006-11-03 09:39:00,5.83116,5.83195,5.83053,5.83164,16000000.0
2006-11-03 09:40:00,5.83276,5.83276,5.83083,5.83264,12000000.0
2006-11-03 09:41:00,5.83259,5.83289,5.8315,5.8323,18000000.0
2006-11-03 09:42:00,5.83329,5.8335,5.83174,5.83323,16000000.0
2006-11-03 09:43:00,5.83259,5.83302,5.83122,5.83237,15000000.0
2006-11-03 09:44:00,5.83236,5.83236,5.83036,5.83134,13000000.0
2006-11-03 09:45:00,5.83061,5.83149,5.83014,5.83119,13000000.0
2006-11-03 09:46:00,5.83156,5.83156,5.82978,5.83094,17000000.0
2006-11-03 09:47:00,5.83143,5.83166,5.82998,5.83115,13000000.0
2006-11-03 09:48:00,5.83081,5.83209,5.83068,5.83209,16000000.0
2006-11-03 09:49:00,5.83172,5.83172,5.83013,5.8302,17000000.0
2006-11-03 09:50:00,5.83095,5.8321,5.83022,5.83158,12000000.0
2006-11-03 09:51:00,5.83072,5.83212,5.83046,5.83092,16000000.0
2006-11-03 09:52:00,5.83124,5.83168,5.83056,5.8314,16000000.0
2006-11-03 09:53:00,5.83158,5.83193,5.8308,5.8308,15000000.0
2006-11-03 09:54:00,5.83131,5.83231,5.83118,5.83203,15000000.0
2006-11-03 09:55:00,5.83264,5.83315,5.83105,5.83105,15000000.0
2006-11-03 09:56:00,5.83058,5.83231,5.83058,5.83183,17000000.0
2006-11-03 09:57:00,5.83224,5.83225,5.83106,5.83225,12000000.0
2006-11-03 09:58:00,5.83176,5.83294,5.83166,5.83272,14000000.0
2006-11-03 09:59:00,5.83265,5.83356,5.83252,5.83344,10000000.0
2006-11-03 10:00:00,5.8332,5.83362,5.83279,5.83355,11000000.0
2006-11-03 10:01:00,5.83307,5.83339,5.83188,5.83225,24000000.0
2006-11-03 10:02:00,5.83205,5.83284,5.8313,5.83255,14000000.0
2006-11-03 10:03:00,5.83311,5.83338,5.83163,5.83206,16000000.0
2006-11-03 10:04:00,5.83161,5.8337,5.83161,5.83346,10000000.0
2006-11-03 10:05:00,5.83305,5.83323,5.83226,5.83323,10000000.0
2006-11-03 10:06:00,5.83266,5.83293,5.83151,5.83277,9000000.0
2006-11-03 10:07:00,5.83295,5.83295,5.83181,5.83262,11000000.0
2006-11-03 10:08:00,5.83292,5.83295,5.83165,5.83236,9000000.0
2006-11-03 10:09:00,5.83243,5.83252,5.83087,5.83124,11000000.0
2006-11-03 10:10:00,5.83234,5.83243,5.83052,5.83132,15000000.0
2006-11-03 10:11:00,5.8313,5.83213,5.83111,5.83213,16000000.0
2006-11-03 10:12:00,5.83135,5.83217,5.83041,5.83217,19000000.0
2006-11-03 10:13:00,5.83075,5.83296,5.83075,5.83135,9000000.0
2006-11-03 10:14:00,5.83125,5.83226,5.83097,5.83194,11000000.0
2006-11-03 10:15:00,5.8314,5.83231,5.83115,5.8322,8000000.0
2006-11-03 10:16:00,5.83193,5.83245,5.8306,5.83212,17000000.0
2006-11-03 10:17:00,5.83246,5.83246,5.8304,5.83172,16000000.0
2006-11-03 10:18:00,5.83248,5.83283,5.83103,5.83208,16000000.0
2006-11-03 10:19:00,5.83217,5.8332,5.83119,5.83283,17000000.0
2006-11-03 10:20:00,5.83304,5.83304,5.83089,5.83214,16000000.0
2006-11-03 10:21:00,5.8327,5.8327,5.83106,5.83187,7000000.0
2006-11-03 10:22:00,5.83164,5.83254,5.83078,5.83151,10000000.0
2006-11-03 10:23:00,5.83119,5.83187,5.83037,5.83059,14000000.0
2006-11-03 10:24:00,5.83025,5.83141,5.82941,5.83039,13000000.0
2006-11-03 10:25:00,5.82988,5.8312,5.82963,5.8312,12000000.0
2006-11-03 10:26:00,5.83078,5.8308,5.8298,5.83013,11000000.0
2006-11-03 10:27:00,5.82987,5.83113,5.82987,5.83099,13000000.0
2006-11-03 10:28:00,5.8313,5.8317,5.83065,5.83163,13000000.0
2006-11-03 10:29:00,5.83201,5.83201,5.83091,5.83166,11000000.0
2006-11-03 10:30:00,5.83153,5.83171,5.83067,5.83069,9000000.0
2006-11-03 10:31:00,5.83127,5.83248,5.83127,5.83247,16000000.0
2006-11-03 10:32:00,5.8321,5.8326,5.83149,5.83247,9000000.0
2006-11-03 10:33:00,5.83207,5.83226,5.83082,5.83223,12000000.0
2006-11-03 10:34:00,5.83264,5.83294,5.83264,5.83277,11000000.0
2006-11-03 10:35:00,5.83235,5.83237,5.83111,5.83237,17000000.0
2006-11-03 10:36:00,5.83264,5.83272,5.83236,5.83262,10000000.0
2006-11-03 10:37:00,5.83251,5.83251,5.8311,5.83143,15000000.0
2006-11-03 10:38:00,5.83202,5.83236,5.83086,5.83105,17000000.0
2006-11-03 10:39:00,5.83123,5.83233,5.83069,5.83083,13000000.0
2006-11-03 10:40:00,5.83106,5.83191,5.83068,5.83108,10000000.0
2006-11-03 10:41:00,5.83141,5.83252,5.83099,5.83198,15000000.0
2006-11-03 10:42:00,5.83234,5.8326,5.8322,5.83257,12000000.0
2006-11-03 10:43:00,5.83277,5.83361,5.83105,5.83361,13000000.0
2006-11-03 10:44:00,5.83213,5.83261,5.83159,5.83261,12000000.0
2006-11-03 10:45:00,5.8326,5.8326,5.83103,5.8323,13000000.0
2006-11-03 10:46:00,5.83247,5.83253,5.83114,5.83233,13000000.0
2006-11-03 10:47:00,5.83211,5.83236,5.83117,5.83176,7000000.0
2006-11-03 10:48:00,5.83012,5.8304,5.82877,5.82926,12000000.0
2006-11-03 10:49:00,5.83019,5.8307,5.82943,5.83025,10000000.0
2006-11-03 10:50:00,5.83026,5.83059,5.82905,5.82975,14000000.0
2006-11-03 10:51:00,5.82968,5.82987,5.82901,5.82901,11000000.0
2006-11-03 10:52:00,5.83058,5.83058,5.82864,5.82938,20000000.0
2006-11-03 10:53:00,5.82976,5.82999,5.82886,5.82999,9000000.0
2006-11-03 10:54:00,5.8294,5.82975,5.82784,5.82792,18000000.0
2006-11-03 10:55:00,5.82791,5.831,5.82791,5.831,10000000.0
2006-11-03 10:56:00,5.83062,5.83062,5.82916,5.82955,11000000.0
2006-11-03 10:57:00,5.82977,5.83032,5.82899,5.82899,8000000.0
2006-11-03 10:58:00,5.82862,5.82999,5.82862,5.82966,10000000.0
2006-11-03 10:59:00,5.82962,5.82994,5.82905,5.82942,10000000.0
2006-11-03 11:00:00,5.82873,5.82951,5.8284,5.82951,15000000.0
2006-11-03 11:01:00,5.82986,5.83039,5.82898,5.82928,12000000.0
2006-11-03 11:02:00,5.82966,5.82966,5.82885,5.82885,8000000.0
2006-11-03 11:03:00,5.82843,5.82955,5.82815,5.82914,11000000.0
2006-11-03 11:04:00,5.82977,5.83034,5.82866,5.83022,15000000.0
2006-11-03 11:05:00,5.82877,5.8301,5.82877,5.8301,17000000.0
2006-11-03 11:06:00,5.83037,5.83037,5.82891,5.8303,12000000.0
2006-11-03 11:07:00,5.83055,5.83065,5.83048,5.83053,11000000.0
2006-11-03 11:08:00,5.83019,5.8305,5.82883,5.83037,22000000.0
2006-11-03 11:09:00,5.83002,5.83031,5.82905,5.82922,9000000.0
2006-11-03 11:10:00,5.83062,5.83114,5.82915,5.83091,16000000.0
2006-11-03 11:11:00,5.83088,5.83095,5.82975,5.83002,7000000.0
2006-11-03 11:12:00,5.82995,5.83066,5.82938,5.83058,15000000.0
2006-11-03 11:13:00,5.83039,5.83088,5.82976,5.82994,11000000.0
2006-11-03 11:14:00,5.8301,5.83061,5.82987,5.83025,18000000.0
2006-11-03 11:15:00,5.83048,5.83105,5.82983,5.83105,11000000.0
2006-11-03 11:16:00,5.83113,5.83143,5.83029,5.83029,13000000.0
2006-11-03 11:17:00,5.83009,5.83064,5.82948,5.82967,13000000.0
2006-11-03 11:18:00,5.83012,5.83023,5.82889,5.83014,9000000.0
2006-11-03 11:19:00,5.83037,5.83037,5.82934,5.82934,17000000.0
2006-11-03 11:20:00,5.83067,5.8315,5.82984,5.83019,14000000.0
2006-11-03 11:21:00,5.82984,5.83075,5.82884,5.82884,14000000.0
2006-11-03 11:22:00,5.82882,5.83087,5.82882,5.82916,22000000.0
2006-11-03 11:23:00,5.82919,5.83025,5.82919,5.8296,8000000.0
2006-11-03 11:24:00,5.83047,5.83054,5.82912,5.82968,18000000.0
2006-11-03 11:25:00,5.82984,5.83089,5.82984,5.83089,9000000.0
2006-11-03 11:26:00,5.83056,5.83096,5.83022,5.83084,15000000.0
2006-11-03 11:27:00,5.83045,5.83045,5.82934,5.8299,10000000.0
2006-11-03 11:28:00,5.83028,5.83083,5.82941,5.83075,13000000.0
2006-11-03 11:29:00,5.83068,5.8312,5.8294,5.8294,17000000.0
2006-11-03 11:30:00,5.83058,5.83079,5.82913,5.82928,13000000.0
2006-11-03 11:31:00,5.83016,5.83071,5.82926,5.83071,12000000.0
2006-11-03 11:32:00,5.83077,5.83077,5.82871,5.83,20000000.0
2006-11-03 11:33:00,5.82902,5.83024,5.82856,5.83024,16000000.0
2006-11-03 11:34:00,5.82969,5.83013,5.82874,5.83011,13000000.0
2006-11-03 11:35:00,5.82965,5.83015,5.82868,5.82955,14000000.0
2006-11-03 11:36:00,5.82997,5.82997,5.82758,5.82933,11000000.0
2006-11-03 11:37:00,5.82895,5.82936,5.82731,5.82921,16000000.0
2006-11-03 11:38:00,5.82838,5.82893,5.82751,5.82876,8000000.0
2006-11-03 11:39:00,5.82745,5.82924,5.82721,5.82721,11000000.0
2006-11-03 11:40:00,5.82851,5.82869,5.8271,5.8271,12000000.0
2006-11-03 11:41:00,5.82791,5.82823,5.82713,5.82799,10000000.0
2006-11-03 11:42:00,5.82711,5.82867,5.82711,5.82867,10000000.0
2006-11-03 11:43:00,5.82831,5.82898,5.82729,5.82898,17000000.0
2006-11-03 11:44:00,5.82909,5.82909,5.82771,5.8288,15000000.0
2006-11-03 11:45:00,5.82904,5.82967,5.82771,5.82839,16000000.0
2006-11-03 11:46:00,5.82893,5.82932,5.8283,5.8291,7000000.0
2006-11-03 11:47:00,5.82918,5.8294,5.82809,5.82892,16000000.0
2006-11-03 11:48:00,5.82856,5.82856,5.82698,5.82736,13000000.0
2006-11-03 11:49:00,5.82887,5.82887,5.8275,5.82783,10000000.0
2006-11-03 11:50:00,5.82739,5.82906,5.82677,5.82839,12000000.0
2006-11-03 11:51:00,5.82828,5.82868,5.82731,5.82833,14000000.0
2006-11-03 11:52:00,5.82797,5.82867,5.82743,5.82838,18000000.0
2006-11-03 11:53:00,5.82696,5.82831,5.82658,5.82658,16000000.0
2006-11-03 11:54:00,5.82741,5.8286,5.82715,5.82829,8000000.0
2006-11-03 11:55:00,5.82813,5.82864,5.82725,5.82829,8000000.0
2006-11-03 11:56:00,5.82839,5.82857,5.8279,5.8279,8000000.0
2006-11-03 11:57:00,5.82753,5.82855,5.82753,5.82854,11000000.0
2006-11-03 11:58:00,5.82895,5.829,5.82878,5.82891,14000000.0
2006-11-03 11:59:00,5.82853,5.82857,5.82761,5.82822,11000000.0
2006-11-03 12:00:00,5.82844,5.82899,5.82755,5.82878,15000000.0
2006-11-03 12:01:00,5.82871,5.82871,5.82692,5.8281,13000000.0
2006-11-03 12:02:00,5.82821,5.82834,5.82753,5.8281,15000000.0
2006-11-03 12:03:00,5.82834,5.82976,5.82816,5.82969,11000000.0
2006-11-03 12:04:00,5.82933,5.82951,5.82821,5.82951,9000000.0
2006-11-03 12:05:00,5.82919,5.82919,5.82805,5.82846,9000000.0
2006-11-03 12:06:00,5.82847,5.83064,5.82842,5.83046,15000000.0
2006-11-03 12:07:00,5.83029,5.83113,5.82992,5.82995,11000000.0
2006-11-03 12:08:00,5.83014,5.8306,5.82937,5.83007,8000000.0
2006-11-03 12:09:00,5.83017,5.83065,5.82936,5.82937,18000000.0
2006-11-03 12:10:00,5.82947,5.83072,5.82947,5.83,14000000.0
2006-11-03 12:11:00,5.82983,5.83028,5.82912,5.82998,9000000.0
2006-11-03 12:12:00,5.82963,5.82983,5.82857,5.82888,18000000.0
2006-11-03 12:13:00,5.82929,5.82938,5.82762,5.82779,12000000.0
2006-11-03 12:14:00,5.82813,5.82942,5.82813,5.8293,10000000.0
2006-11-03 12:15:00,5.82955,5.82987,5.82875,5.82875,8000000.0
2006-11-03 12:16:00,5.82923,5.83013,5.82846,5.83013,14000000.0
2006-11-03 12:17:00,5.82967,5.8303,5.82849,5.82978,13000000.0
2006-11-03 12:18:00,5.83035,5.83109,5.82924,5.83081,10000000.0
2006-11-03 12:19:00,5.83259,5.83278,5.83112,5.83256,11000000.0
2006-11-03 12:20:00,5.83282,5.83293,5.83118,5.83203,8000000.0
2006-11-03 12:21:00,5.83213,5.83235,5.83113,5.83162,20000000.0
2006-11-03 12:22:00,5.83141,5.8326,5.83135,5.83135,14000000.0
2006-11-03 12:23:00,5.83242,5.83242,5.82976,5.83009,11000000.0
2006-11-03 12:24:00,5.83004,5.83152,5.82992,5.83145,17000000.0
2006-11-03 12:25:00,5.83128,5.83128,5.82959,5.82973,12000000.0
2006-11-03 12:26:00,5.83028,5.83183,5.83028,5.83183,7000000.0
2006-11-03 12:27:00,5.83103,5.83179,5.83062,5.83167,7000000.0
2006-11-03 12:28:00,5.83152,5.83241,5.83102,5.83218,19000000.0
2006-11-03 12:29:00,5.83129,5.83196,5.83014,5.8318,12000000.0
2006-11-03 12:30:00,5.83178,5.83207,5.83099,5.83207,10000000.0
2006-11-03 12:31:00,5.83227,5.83252,5.83091,5.83176,12000000.0
2006-11-03 12:32:00,5.83111,5.83233,5.8309,5.83172,12000000.0
2006-11-03 12:33:00,5.83166,5.83172,5.8305,5.8314,15000000.0
2006-11-03 12:34:00,5.83197,5.83225,5.83082,5.83115,12000000.0
2006-11-03 12:35:00,5.83148,5.83228,5.83009,5.83115,12000000.0
2006-11-03 12:36:00,5.83089,5.8319,5.83058,5.83058,15000000.0
2006-11-03 12:37:00,5.83082,5.83152,5.83073,5.83152,8000000.0
2006-11-03 12:38:00,5.83153,5.83156,5.83131,5.83134,15000000.0
2006-11-03 12:39:00,5.83117,5.83117,5.82988,5.83062,14000000.0
2006-11-03 12:40:00,5.83145,5.83145,5.82938,5.83001,18000000.0
2006-11-03 12:41:00,5.83081,5.83144,5.83008,5.83093,11000000.0
2006-11-03 12:42:00,5.83131,5.83131,5.83003,5.83097,17000000.0
2006-11-03 12:43:00,5.8314,5.83181,5.83067,5.83145,11000000.0
2006-11-03 12:44:00,5.83072,5.83108,5.82981,5.83108,13000000.0
2006-11-03 12:45:00,5.83151,5.83157,5.83022,5.83043,10000000.0
2006-11-03 12:46:00,5.83046,5.83138,5.8298,5.83087,20000000.0
2006-11-03 12:47:00,5.82936,5.83178,5.82936,5.83178,10000000.0
2006-11-03 12:48:00,5.83069,5.83175,5.83018,5.83175,10000000.0
2006-11-03 12:49:00,5.83187,5.83242,5.83118,5.83205,15000000.0
2006-11-03 12:50:00,5.83196,5.83196,5.83054,5.83171,14000000.0
2006-11-03 12:51:00,5.83184,5.83184,5.83015,5.83063,14000000.0
2006-11-03 12:52:00,5.82997,5.83024,5.829,5.82983,9000000.0
2006-11-03 12:53:00,5.82969,5.83073,5.82931,5.83073,9000000.0
2006-11-03 12:54:00,5.83008,5.83083,5.82973,5.8301,20000000.0
2006-11-03 12:55:00,5.83078,5.83089,5.82894,5.82943,12000000.0
2006-11-03 12:56:00,5.83031,5.83064,5.82902,5.82902,7000000.0
2006-11-03 12:57:00,5.82949,5.83037,5.82898,5.83029,13000000.0
2006-11-03 12:58:00,5.82993,5.83065,5.82925,5.82973,16000000.0
2006-11-03 12:59:00,5.82965,5.83148,5.82938,5.83088,14000000.0
2006-11-03 13:00:00,5.83096,5.83096,5.82974,5.8308,12000000.0
2006-11-03 13:01:00,5.83072,5.83096,5.82929,5.83031,17000000.0
2006-11-03 13:02:00,5.83044,5.83128,5.82946,5.83039,10000000.0
2006-11-03 13:03:00,5.8301,5.8301,5.82898,5.82968,22000000.0
2006-11-03 13:04:00,5.8289,5.82979,5.82861,5.8297,20000000.0
2006-11-03 13:05:00,5.83013,5.83028,5.82905,5.83028,14000000.0
2006-11-03 13:06:00,5.8304,5.83119,5.8291,5.83119,17000000.0
2006-11-03 13:07:00,5.83089,5.8316,5.82988,5.8312,22000000.0
2006-11-03 13:08:00,5.83113,5.83166,5.82975,5.83021,12000000.0
2006-11-03 13:09:00,5.82966,5.83071,5.82938,5.82988,12000000.0
2006-11-03 13:10:00,5.83043,5.83072,5.82965,5.83045,20000000.0
2006-11-03 13:11:00,5.83025,5.83135,5.82939,5.8294,12000000.0
2006-11-03 13:12:00,5.8311,5.83128,5.83017,5.8309,16000000.0
2006-11-03 13:13:00,5.83088,5.83088,5.82897,5.82999,14000000.0
2006-11-03 13:14:00,5.82931,5.83054,5.82914,5.83037,17000000.0
2006-11-03 13:15:00,5.82867,5.82958,5.82867,5.82948,7000000.0
2006-11-03 13:16:00,5.83017,5.83092,5.83016,5.83092,9000000.0
2006-11-03 13:17:00,5.83103,5.83118,5.8309,5.83095,15000000.0
2006-11-03 13:18:00,5.83084,5.83084,5.82868,5.82886,17000000.0
2006-11-03 13:19:00,5.82954,5.83017,5.82849,5.82993,15000000.0
2006-11-03 13:20:00,5.83023,5.83057,5.82891,5.82979,12000000.0
2006-11-03 13:21:00,5.82981,5.82981,5.82822,5.82926,24000000.0
2006-11-03 13:22:00,5.82922,5.82922,5.8279,5.82876,12000000.0
2006-11-03 13:23:00,5.82983,5.82983,5.8282,5.82881,12000000.0
2006-11-03 13:24:00,5.82943,5.82959,5.82812,5.82875,18000000.0
2006-11-03 13:25:00,5.82901,5.82958,5.82901,5.82944,12000000.0
2006-11-03 13:26:00,5.8295,5.8296,5.82835,5.8296,12000000.0
2006-11-03 13:27:00,5.82992,5.82992,5.82819,5.82969,9000000.0
2006-11-03 13:28:00,5.82918,5.82934,5.82791,5.8287,15000000.0
2006-11-03 13:29:00,5.82882,5.82986,5.82831,5.82946,14000000.0
2006-11-03 13:30:00,5.82916,5.82998,5.82873,5.82981,11000000.0
2006-11-03 13:31:00,5.82892,5.82957,5.82834,5.82936,11000000.0
2006-11-03 13:32:00,5.82885,5.82968,5.82849,5.82968,8000000.0
2006-11-03 13:33:00,5.82888,5.82918,5.82806,5.82806,14000000.0
2006-11-03 13:34:00,5.82811,5.82998,5.82811,5.82969,11000000.0
2006-11-03 13:35:00,5.82967,5.83026,5.82914,5.83023,16000000.0
2006-11-03 13:36:00,5.82982,5.82982,5.82855,5.82873,8000000.0
2006-11-03 13:37:00,5.82956,5.82956,5.82739,5.8288,17000000.0
2006-11-03 13:38:00,5.82919,5.82964,5.82772,5.82893,14000000.0
2006-11-03 13:39:00,5.82853,5.82924,5.82853,5.82883,10000000.0
2006-11-03 13:40:00,5.82899,5.82979,5.82885,5.82928,8000000.0
2006-11-03 13:41:00,5.83036,5.83036,5.82837,5.82915,11000000.0
2006-11-03 13:42:00,5.82941,5.82959,5.82786,5.82959,14000000.0
2006-11-03 13:43:00,5.82963,5.82963,5.82862,5.82893,11000000.0
2006-11-03 13:44:00,5.82816,5.82946,5.82786,5.82816,11000000.0
2006-11-03 13:45:00,5.82795,5.82975,5.82795,5.82975,14000000.0
2006-11-03 13:46:00,5.82951,5.82977,5.82889,5.82977,11000000.0
2006-11-03 13:47:00,5.82994,5.83019,5.82987,5.83014,13000000.0
2006-11-03 13:48:00,5.83017,5.83017,5.82981,5.83004,14000000.0
2006-11-03 13:49:00,5.82957,5.83013,5.8287,5.83007,12000000.0
2006-11-03 13:50:00,5.8297,5.82976,5.82828,5.82976,16000000.0
2006-11-03 13:51:00,5.82968,5.82975,5.82809,5.829,14000000.0
2006-11-03 13:52:00,5.82871,5.82917,5.82842,5.82908,10000000.0
2006-11-03 13:53:00,5.82917,5.82938,5.8273,5.82867,10000000.0
2006-11-03 13:54:00,5.82912,5.82912,5.8279,5.82795,8000000.0
2006-11-03 13:55:00,5.82896,5.82896,5.82725,5.82725,13000000.0
2006-11-03 13:56:00,5.82815,5.82911,5.82748,5.82862,17000000.0
2006-11-03 13:57:00,5.82859,5.82882,5.82747,5.82846,13000000.0
2006-11-03 13:58:00,5.82838,5.8291,5.82813,5.8291,7000000.0
2006-11-03 13:59:00,5.82821,5.82934,5.82783,5.82934,9000000.0
2006-11-03 14:00:00,5.82913,5.82913,5.82765,5.8285,7000000.0
2006-11-03 14:01:00,5.82857,5.8288,5.82755,5.82791,11000000.0
2006-11-03 14:02:00,5.82826,5.82907,5.82764,5.82836,19000000.0
2006-11-03 14:03:00,5.82891,5.82918,5.82736,5.82781,13000000.0
2006-11-03 14:04:00,5.8282,5.82939,5.8276,5.82921,22000000.0
2006-11-03 14:05:00,5.82937,5.82937,5.8275,5.82902,17000000.0
2006-11-03 14:06:00,5.82972,5.82972,5.82853,5.82894,11000000.0
2006-11-03 14:07:00,5.82872,5.82953,5.82842,5.82953,9000000.0
2006-11-03 14:08:00,5.8294,5.82943,5.82855,5.82922,11000000.0
2006-11-03 14:09:00,5.82975,5.83004,5.82851,5.82954,12000000.0
2006-11-03 14:10:00,5.82868,5.83015,5.82845,5.82922,13000000.0
2006-11-03 14:11:00,5.82971,5.83046,5.8282,5.83038,14000000.0
2006-11-03 14:12:00,5.83055,5.83062,5.82938,5.83056,11000000.0
2006-11-03 14:13:00,5.83095,5.8315,5.82973,5.8315,11000000.0
2006-11-03 14:14:00,5.83137,5.83137,5.82995,5.8305,7000000.0
2006-11-03 14:15:00,5.82979,5.83057,5.82954,5.83007,14000000.0
2006-11-03 14:16:00,5.83036,5.83112,5.82915,5.82915,13000000.0
2006-11-03 14:17:00,5.82989,5.83099,5.82989,5.8305,22000000.0
2006-11-03 14:18:00,5.83094,5.83103,5.82964,5.83014,15000000.0
2006-11-03 14:19:00,5.8302,5.83099,5.83004,5.83082,12000000.0
2006-11-03 14:20:00,5.83059,5.83059,5.82974,5.82974,7000000.0
2006-11-03 14:21:00,5.82905,5.8305,5.82905,5.82911,13000000.0
2006-11-03 14:22:00,5.82947,5.83069,5.82891,5.82963,8000000.0
2006-11-03 14:23:00,5.82982,5.83049,5.82927,5.82968,11000000.0
2006-11-03 14:24:00,5.83083,5.83083,5.82911,5.82978,13000000.0
2006-11-03 14:25:00,5.83039,5.83052,5.82913,5.82927,15000000.0
2006-11-03 14:26:00,5.82893,5.83048,5.82882,5.83031,8000000.0
2006-11-03 14:27:00,5.83005,5.83049,5.82899,5.83013,10000000.0
2006-11-03 14:28:00,5.82976,5.82993,5.82919,5.82957,11000000.0
2006-11-03 14:29:00,5.82958,5.83071,5.82876,5.83031,21000000.0
2006-11-03 14:30:00,5.83064,5.83086,5.82937,5.83081,11000000.0
2006-11-03 14:31:00,5.8304,5.83147,5.82954,5.82992,17000000.0
2006-11-03 14:32:00,5.83076,5.8315,5.83036,5.83099,15000000.0
2006-11-03 14:33:00,5.83136,5.83145,5.83032,5.83115,8000000.0
2006-11-03 14:34:00,5.83149,5.83149,5.83056,5.83056,9000000.0
2006-11-03 14:35:00,5.83034,5.83146,5.83017,5.83146,11000000.0
2006-11-03 14:36:00,5.83094,5.83129,5.82956,5.83129,15000000.0
2006-11-03 14:37:00,5.83142,5.83181,5.83067,5.83093,8000000.0
2006-11-03 14:38:00,5.83049,5.83154,5.83019,5.83138,10000000.0
2006-11-03 14:39:00,5.8315,5.83272,5.83084,5.83198,19000000.0
2006-11-03 14:40:00,5.83256,5.83268,5.8311,5.8311,15000000.0
2006-11-03 14:41:00,5.83269,5.83296,5.83164,5.83259,15000000.0
2006-11-03 14:42:00,5.83225,5.83297,5.83147,5.83229,17000000.0
2006-11-03 14:43:00,5.83127,5.83257,5.83109,5.83116,15000000.0
2006-11-03 14:44:00,5.83049,5.83173,5.83048,5.8312,15000000.0
2006-11-03 14:45:00,5.83112,5.83136,5.83053,5.8312,9000000.0
2006-11-03 14:46:00,5.83113,5.83146,5.83055,5.83146,11000000.0
2006-11-03 14:47:00,5.83074,5.83214,5.83074,5.83207,12000000.0
2006-11-03 14:48:00,5.8312,5.83284,5.83116,5.83267,12000000.0
2006-11-03 14:49:00,5.83277,5.83298,5.83136,5.83258,12000000.0
2006-11-03 14:50:00,5.83207,5.83221,5.8311,5.83221,15000000.0
2006-11-03 14:51:00,5.83182,5.83197,5.83078,5.8316,10000000.0
2006-11-03 14:52:00,5.83138,5.83138,5.8299,5.8299,13000000.0
2006-11-03 14:53:00,5.8304,5.832,5.83038,5.832,13000000.0
2006-11-03 14:54:00,5.83142,5.83146,5.83045,5.83045,9000000.0
2006-11-03 14:55:00,5.83034,5.83124,5.83034,5.83084,16000000.0
2006-11-03 14:56:00,5.83135,5.83185,5.82944,5.83132,15000000.0
2006-11-03 14:57:00,5.83042,5.83174,5.82962,5.83099,15000000.0
2006-11-03 14:58:00,5.83111,5.83135,5.82984,5.83027,11000000.0
2006-11-03 14:59:00,5.83031,5.83093,5.82908,5.83051,14000000.0
2006-11-03 15:00:00,5.83059,5.83182,5.83029,5.83029,18000000.0
2006-11-03 15:01:00,5.82979,5.83124,5.82979,5.83087,12000000.0
2006-11-03 15:02:00,5.83068,5.83198,5.83026,5.83198,7000000.0
2006-11-03 15:03:00,5.83225,5.83225,5.83068,5.83113,18000000.0
2006-11-03 15:04:00,5.83123,5.83214,5.8309,5.83152,21000000.0
2006-11-03 15:05:00,5.83162,5.83298,5.83162,5.83282,13000000.0
2006-11-03 15:06:00,5.83324,5.83324,5.83184,5.83184,14000000.0
2006-11-03 15:07:00,5.83201,5.83397,5.83201,5.83306,22000000.0
2006-11-03 15:08:00,5.83316,5.83446,5.83291,5.83418,10000000.0
2006-11-03 15:09:00,5.83339,5.83414,5.83289,5.83289,9000000.0
2006-11-03 15:10:00,5.83404,5.83425,5.83284,5.83361,14000000.0
2006-11-03 15:11:00,5.83467,5.836,5.83433,5.83522,12000000.0
2006-11-03 15:12:00,5.83537,5.83627,5.83498,5.83627,13000000.0
2006-11-03 15:13:00,5.8375,5.83837,5.83714,5.8381,12000000.0
2006-11-03 15:14:00,5.83776,5.83776,5.83658,5.83744,10000000.0
2006-11-03 15:15:00,5.83611,5.83677,5.83514,5.83598,16000000.0
2006-11-03 15:16:00,5.83517,5.83657,5.8349,5.83647,15000000.0
2006-11-03 15:17:00,5.83522,5.83649,5.83431,5.83514,14000000.0
2006-11-03 15:18:00,5.8348,5.83548,5.83373,5.83454,12000000.0
2006-11-03 15:19:00,5.83547,5.8362,5.83498,5.83528,11000000.0
2006-11-03 15:20:00,5.83639,5.83655,5.83544,5.83595,14000000.0
2006-11-03 15:21:00,5.83598,5.83619,5.83454,5.83577,14000000.0
2006-11-03 15:22:00,5.83593,5.83614,5.83521,5.83607,10000000.0
2006-11-03 15:23:00,5.83583,5.83609,5.83521,5.83604,11000000.0
2006-11-03 15:24:00,5.8354,5.83558,5.8343,5.8343,10000000.0
2006-11-03 15:25:00,5.83513,5.8352,5.83352,5.83513,16000000.0
2006-11-03 15:26:00,5.83428,5.83472,5.83267,5.83372,15000000.0
2006-11-03 15:27:00,5.8344,5.8344,5.83081,5.83303,10000000.0
2006-11-03 15:28:00,5.8331,5.83365,5.83216,5.83232,11000000.0
2006-11-03 15:29:00,5.83299,5.83342,5.83044,5.8312,19000000.0
2006-11-03 15:30:00,5.83678,5.84815,5.83139,5.84815,10000000.0
2006-11-03 15:31:00,5.85342,5.8575,5.85154,5.8565,14000000.0
2006-11-03 15:32:00,5.85674,5.85918,5.85472,5.8557,12000000.0
2006-11-03 15:33:00,5.85197,5.85359,5.84772,5.85289,20000000.0
2006-11-03 15:34:00,5.85418,5.85537,5.85205,5.8534,12000000.0
2006-11-03 15:35:00,5.85303,5.85799,5.85279,5.85799,12000000.0
2006-11-03 15:36:00,5.85711,5.85817,5.85653,5.85723,10000000.0
2006-11-03 15:37:00,5.85728,5.85774,5.85535,5.85723,10000000.0
2006-11-03 15:38:00,5.85861,5.86086,5.85799,5.86042,13000000.0
2006-11-03 15:39:00,5.86207,5.86272,5.86043,5.86177,7000000.0
2006-11-03 15:40:00,5.86351,5.86351,5.85915,5.85938,10000000.0
2006-11-03 15:41:00,5.86017,5.86197,5.85989,5.86064,9000000.0
2006-11-03 15:42:00,5.8608,5.86174,5.85834,5.861,13000000.0
2006-11-03 15:43:00,5.86221,5.86339,5.86187,5.8632,16000000.0
2006-11-03 15:44:00,5.86397,5.8667,5.86397,5.86612,14000000.0
2006-11-03 15:45:00,5.86527,5.86695,5.86493,5.86607,15000000.0
2006-11-03 15:46:00,5.86692,5.86788,5.86541,5.86579,13000000.0
2006-11-03 15:47:00,5.86525,5.86525,5.86373,5.86454,9000000.0
2006-11-03 15:48:00,5.8646,5.8646,5.8623,5.86347,21000000.0
2006-11-03 15:49:00,5.86306,5.86386,5.8623,5.86363,23000000.0
2006-11-03 15:50:00,5.86449,5.8657,5.86371,5.8653,12000000.0
2006-11-03 15:51:00,5.86491,5.86701,5.86452,5.86701,19000000.0
2006-11-03 15:52:00,5.86628,5.86879,5.86602,5.86684,15000000.0
2006-11-03 15:53:00,5.86773,5.86969,5.86721,5.86926,14000000.0
2006-11-03 15:54:00,5.86898,5.86906,5.86641,5.86641,15000000.0
2006-11-03 15:55:00,5.86728,5.86848,5.86645,5.86848,12000000.0
2006-11-03 15:56:00,5.86645,5.86669,5.86515,5.86648,18000000.0
2006-11-03 15:57:00,5.86603,5.86817,5.86603,5.86817,10000000.0
2006-11-03 15:58:00,5.86902,5.87044,5.86816,5.87025,22000000.0
2006-11-03 15:59:00,5.87022,5.87028,5.86822,5.87028,12000000.0
2006-11-03 16:00:00,5.87033,5.87084,5.86758,5.86923,12000000.0
2006-11-03 16:01:00,5.86962,5.86973,5.86861,5.86916,12000000.0
2006-11-03 16:02:00,5.86863,5.86908,5.86632,5.86853,13000000.0
2006-11-03 16:03:00,5.86868,5.86945,5.86758,5.86828,13000000.0
2006-11-03 16:04:00,5.86756,5.86786,5.86613,5.86671,11000000.0
2006-11-03 16:05:00,5.86835,5.86852,5.86646,5.86828,9000000.0
2006-11-03 16:06:00,5.86811,5.86825,5.86543,5.86765,14000000.0
2006-11-03 16:07:00,5.86748,5.86822,5.86662,5.86775,15000000.0
2006-11-03 16:08:00,5.86801,5.86801,5.8655,5.86702,15000000.0
2006-11-03 16:09:00,5.8664,5.86733,5.86566,5.8663,17000000.0
2006-11-03 16:10:00,5.8666,5.86676,5.86487,5.86564,14000000.0
2006-11-03 16:11:00,5.86528,5.86624,5.86473,5.86501,9000000.0
2006-11-03 16:12:00,5.86649,5.86718,5.86609,5.86676,15000000.0
2006-11-03 16:13:00,5.86477,5.86578,5.86404,5.86483,14000000.0
2006-11-03 16:14:00,5.86481,5.86526,5.86361,5.86493,12000000.0
2006-11-03 16:15:00,5.86533,5.86659,5.86376,5.86538,14000000.0
2006-11-03 16:16:00,5.86477,5.86628,5.86446,5.86573,13000000.0
2006-11-03 16:17:00,5.86452,5.86609,5.86452,5.86533,18000000.0
2006-11-03 16:18:00,5.86629,5.86629,5.86417,5.86518,13000000.0
2006-11-03 16:19:00,5.86496,5.86532,5.86393,5.86478,8000000.0
2006-11-03 16:20:00,5.86421,5.86422,5.86242,5.86422,13000000.0
2006-11-03 16:21:00,5.86324,5.86533,5.86324,5.86533,12000000.0
2006-11-03 16:22:00,5.86577,5.86583,5.86519,5.86531,11000000.0
2006-11-03 16:23:00,5.86664,5.86681,5.8654,5.86681,14000000.0
2006-11-03 16:24:00,5.86747,5.86773,5.86591,5.86641,15000000.0
2006-11-03 16:25:00,5.86668,5.86696,5.86503,5.86509,11000000.0
2006-11-03 16:26:00,5.86596,5.86711,5.86592,5.86677,8000000.0
2006-11-03 16:27:00,5.86678,5.86678,5.86427,5.86502,10000000.0
2006-11-03 16:28:00,5.86349,5.86415,5.86251,5.8641,15000000.0
2006-11-03 16:29:00,5.86467,5.86521,5.86416,5.86503,7000000.0
2006-11-03 16:30:00,5.86509,5.86617,5.8638,5.86473,16000000.0
2006-11-03 16:31:00,5.86507,5.86645,5.86471,5.86581,14000000.0
2006-11-03 16:32:00,5.86614,5.86653,5.86508,5.86544,7000000.0
2006-11-03 16:33:00,5.86424,5.86465,5.86351,5.86351,8000000.0
2006-11-03 16:34:00,5.86394,5.86507,5.86335,5.86499,8000000.0
2006-11-03 16:35:00,5.86391,5.86493,5.86363,5.86442,9000000.0
2006-11-03 16:36:00,5.86565,5.86696,5.86444,5.86696,13000000.0
2006-11-03 16:37:00,5.86659,5.86717,5.86448,5.86596,18000000.0
2006-11-03 16:38:00,5.86486,5.86558,5.86414,5.8646,18000000.0
2006-11-03 16:39:00,5.86486,5.86486,5.86266,5.86266,20000000.0
2006-11-03 16:40:00,5.86371,5.86463,5.86342,5.86463,13000000.0
2006-11-03 16:41:00,5.86504,5.86504,5.86317,5.86464,20000000.0
2006-11-03 16:42:00,5.86475,5.86546,5.86335,5.86416,18000000.0
2006-11-03 16:43:00,5.86341,5.8639,5.86165,5.86312,15000000.0
2006-11-03 16:44:00,5.86194,5.86225,5.86044,5.8615,20000000.0
2006-11-03 16:45:00,5.86167,5.86258,5.86043,5.86202,13000000.0
2006-11-03 16:46:00,5.86204,5.86272,5.86108,5.86204,15000000.0
2006-11-03 16:47:00,5.86199,5.86228,5.8607,5.86191,8000000.0
2006-11-03 16:48:00,5.86183,5.86303,5.86139,5.86259,11000000.0
2006-11-03 16:49:00,5.86174,5.86226,5.86134,5.86152,12000000.0
2006-11-03 16:50:00,5.86116,5.8621,5.86076,5.86205,15000000.0
2006-11-03 16:51:00,5.86221,5.86258,5.86149,5.86209,18000000.0
2006-11-03 16:52:00,5.86235,5.86264,5.86084,5.86088,14000000.0
2006-11-03 16:53:00,5.86199,5.86277,5.86056,5.86219,8000000.0
2006-11-03 16:54:00,5.86297,5.86417,5.86193,5.86323,11000000.0
2006-11-03 16:55:00,5.86351,5.86388,5.86173,5.86254,12000000.0
2006-11-03 16:56:00,5.86239,5.86269,5.86125,5.86186,10000000.0
2006-11-03 16:57:00,5.86081,5.86189,5.86056,5.86185,8000000.0
2006-11-03 16:58:00,5.86149,5.86181,5.86077,5.86181,9000000.0
2006-11-03 16:59:00,5.86182,5.86182,5.86006,5.86006,13000000.0
2006-11-03 17:00:00,5.8629,5.86921,5.86091,5.86921,11000000.0
2006-11-03 17:01:00,5.87106,5.87157,5.86884,5.87116,12000000.0
2006-11-03 17:02:00,5.87084,5.87143,5.86929,5.86997,10000000.0
2006-11-03 17:03:00,5.87071,5.87071,5.86822,5.86833,16000000.0
2006-11-03 17:04:00,5.8686,5.86906,5.86698,5.86833,13000000.0
2006-11-03 17:05:00,5.86784,5.86807,5.86516,5.8659,16000000.0
2006-11-03 17:06:00,5.86731,5.86731,5.86429,5.86438,12000000.0
2006-11-03 17:07:00,5.86374,5.86438,5.86312,5.86347,8000000.0
2006-11-03 17:08:00,5.8633,5.86423,5.86268,5.86399,21000000.0
2006-11-03 17:09:00,5.86367,5.86397,5.86225,5.86279,16000000.0
2006-11-03 17:10:00,5.86267,5.8632,5.86146,5.86288,11000000.0
2006-11-03 17:11:00,5.86272,5.86272,5.86086,5.86097,11000000.0
2006-11-03 17:12:00,5.86117,5.86117,5.85935,5.85973,9000000.0
2006-11-03 17:13:00,5.85873,5.86049,5.85839,5.85966,9000000.0
2006-11-03 17:14:00,5.85984,5.86098,5.85919,5.85953,17000000.0
2006-11-03 17:15:00,5.8609,5.86129,5.86024,5.86129,11000000.0
2006-11-03 17:16:00,5.86151,5.86325,5.86137,5.86171,15000000.0
2006-11-03 17:17:00,5.86185,5.86247,5.86083,5.86247,13000000.0
2006-11-03 17:18:00,5.8625,5.8634,5.86174,5.86254,15000000.0
2006-11-03 17:19:00,5.86246,5.86371,5.86199,5.86371,17000000.0
2006-11-03 17:20:00,5.86401,5.8647,5.86309,5.86373,12000000.0
2006-11-03 17:21:00,5.86382,5.86511,5.86382,5.86486,7000000.0
2006-11-03 17:22:00,5.86523,5.8653,5.86361,5.86476,14000000.0
2006-11-03 17:23:00,5.86523,5.86523,5.8633,5.86357,13000000.0
2006-11-03 17:24:00,5.86371,5.86504,5.86348,5.86504,9000000.0
2006-11-03 17:25:00,5.86591,5.86591,5.86407,5.86563,11000000.0
2006-11-03 17:26:00,5.86406,5.86558,5.86406,5.86524,16000000.0
2006-11-03 17:27:00,5.86578,5.86585,5.86343,5.86343,9000000.0
2006-11-03 17:28:00,5.86341,5.86471,5.86341,5.86347,15000000.0
2006-11-03 17:29:00,5.86286,5.86393,5.86262,5.86343,11000000.0
2006-11-03 17:30:00,5.86423,5.86601,5.86323,5.86341,19000000.0
2006-11-03 17:31:00,5.86461,5.86603,5.86443,5.86542,11000000.0
2006-11-03 17:32:00,5.86546,5.86621,5.86376,5.86621,9000000.0
2006-11-03 17:33:00,5.86634,5.86634,5.86512,5.86562,10000000.0
2006-11-03 17:34:00,5.86676,5.8668,5.8651,5.86592,14000000.0
2006-11-03 17:35:00,5.86564,5.86582,5.86462,5.86536,13000000.0
2006-11-03 17:36:00,5.86564,5.86595,5.86481,5.865,11000000.0
2006-11-03 17:37:00,5.86457,5.86559,5.86444,5.86444,15000000.0
2006-11-03 17:38:00,5.8649,5.8663,5.86403,5.86563,17000000.0
2006-11-03 17:39:00,5.86537,5.86537,5.86421,5.86424,8000000.0
2006-11-03 17:40:00,5.86509,5.86549,5.86366,5.86495,12000000.0
2006-11-03 17:41:00,5.86476,5.86557,5.86413,5.86529,21000000.0
2006-11-03 17:42:00,5.86506,5.86558,5.86435,5.86558,13000000.0
2006-11-03 17:43:00,5.86521,5.866,5.86482,5.86546,11000000.0
2006-11-03 17:44:00,5.86575,5.86611,5.86434,5.86487,19000000.0
2006-11-03 17:45:00,5.8647,5.86598,5.86463,5.86571,10000000.0
2006-11-03 17:46:00,5.86612,5.86614,5.86433,5.86543,13000000.0
2006-11-03 17:47:00,5.86624,5.86628,5.86511,5.86583,9000000.0
2006-11-03 17:48:00,5.86601,5.86601,5.86465,5.86574,14000000.0
2006-11-03 17:49:00,5.86616,5.86616,5.86485,5.86567,14000000.0
2006-11-03 17:50:00,5.86554,5.86652,5.86505,5.86589,17000000.0
2006-11-03 17:51:00,5.8662,5.86652,5.86482,5.86576,13000000.0
2006-11-03 17:52:00,5.866,5.86662,5.86507,5.86579,24000000.0
2006-11-03 17:53:00,5.86579,5.86704,5.86548,5.86548,16000000.0
2006-11-03 17:54:00,5.86619,5.86625,5.86493,5.86527,16000000.0
2006-11-03 17:55:00,5.86554,5.86586,5.86431,5.86579,13000000.0
2006-11-03 17:56:00,5.86537,5.86588,5.86395,5.86576,15000000.0
2006-11-03 17:57:00,5.86636,5.86693,5.86574,5.86635,10000000.0
2006-11-03 17:58:00,5.86576,5.86606,5.86457,5.86457,15000000.0
2006-11-03 17:59:00,5.86576,5.86576,5.86279,5.86289,13000000.0
2006-11-03 18:00:00,5.8626,5.86294,5.86137,5.86164,7000000.0
2006-11-03 18:01:00,5.86205,5.86268,5.8613,5.86225,18000000.0
2006-11-03 18:02:00,5.8619,5.86244,5.86001,5.86162,17000000.0
2006-11-03 18:03:00,5.86258,5.86258,5.8611,5.8615,16000000.0
2006-11-03 18:04:00,5.86116,5.86229,5.85981,5.86073,14000000.0
2006-11-03 18:05:00,5.86138,5.86244,5.86015,5.86214,13000000.0
2006-11-03 18:06:00,5.86184,5.86268,5.86084,5.8616,18000000.0
2006-11-03 18:07:00,5.86085,5.86115,5.85969,5.86055,12000000.0
2006-11-03 18:08:00,5.86202,5.86253,5.86079,5.8615,18000000.0
2006-11-03 18:09:00,5.86164,5.86164,5.86005,5.86017,12000000.0
2006-11-03 18:10:00,5.86088,5.86194,5.85993,5.86194,13000000.0
2006-11-03 18:11:00,5.86213,5.86236,5.86109,5.86207,10000000.0
2006-11-03 18:12:00,5.86097,5.86232,5.86074,5.86074,11000000.0
2006-11-03 18:13:00,5.86246,5.86288,5.86148,5.86274,14000000.0
2006-11-03 18:14:00,5.86258,5.86393,5.86232,5.86385,10000000.0
2006-11-03 18:15:00,5.86321,5.86333,5.86204,5.86269,10000000.0
2006-11-03 18:16:00,5.86304,5.86388,5.86252,5.86388,9000000.0
2006-11-03 18:17:00,5.86389,5.8646,5.86261,5.86423,18000000.0
2006-11-03 18:18:00,5.86413,5.86502,5.86302,5.86303,14000000.0
2006-11-03 18:19:00,5.86356,5.86457,5.863,5.86457,10000000.0
2006-11-03 18:20:00,5.8642,5.8642,5.86282,5.86393,15000000.0
2006-11-03 18:21:00,5.86379,5.86379,5.86219,5.8622,18000000.0
2006-11-03 18:22:00,5.86249,5.86352,5.86204,5.86347,14000000.0
2006-11-03 18:23:00,5.86351,5.86351,5.86221,5.86292,7000000.0
2006-11-03 18:24:00,5.8635,5.8635,5.86233,5.86282,9000000.0
2006-11-03 18:25:00,5.86207,5.86307,5.86128,5.86238,13000000.0
2006-11-03 18:26:00,5.86283,5.86293,5.86113,5.86227,16000000.0
2006-11-03 18:27:00,5.8628,5.86301,5.86112,5.86301,14000000.0
2006-11-03 18:28:00,5.86332,5.86366,5.86229,5.86366,13000000.0
2006-11-03 18:29:00,5.86437,5.86508,5.86338,5.86424,11000000.0
2006-11-03 18:30:00,5.8627,5.86431,5.8627,5.86315,16000000.0
2006-11-03 18:31:00,5.86394,5.86394,5.86179,5.86335,12000000.0
2006-11-03 18:32:00,5.86179,5.86276,5.86152,5.86276,11000000.0
2006-11-03 18:33:00,5.86226,5.86292,5.8615,5.86206,13000000.0
2006-11-03 18:34:00,5.86148,5.86176,5.86069,5.86087,13000000.0
2006-11-03 18:35:00,5.86185,5.86212,5.86046,5.86177,18000000.0
2006-11-03 18:36:00,5.86028,5.86167,5.86006,5.86065,18000000.0
2006-11-03 18:37:00,5.86113,5.86113,5.86,5.86065,18000000.0
2006-11-03 18:38:00,5.86121,5.86123,5.86019,5.86105,11000000.0
2006-11-03 18:39:00,5.8618,5.86199,5.86022,5.86132,11000000.0
2006-11-03 18:40:00,5.86123,5.86175,5.86056,5.86159,14000000.0
2006-11-03 18:41:00,5.86085,5.86298,5.86085,5.86298,16000000.0
2006-11-03 18:42:00,5.86285,5.86384,5.86185,5.86348,14000000.0
2006-11-03 18:43:00,5.86371,5.86371,5.86256,5.8631,10000000.0
2006-11-03 18:44:00,5.8627,5.86325,5.86207,5.86278,13000000.0
2006-11-03 18:45:00,5.8635,5.86378,5.86237,5.86378,13000000.0
2006-11-03 18:46:00,5.86393,5.86396,5.86195,5.86195,12000000.0
2006-11-03 18:47:00,5.86244,5.8633,5.86151,5.86213,14000000.0
2006-11-03 18:48:00,5.86191,5.86248,5.86103,5.86246,15000000.0
2006-11-03 18:49:00,5.86276,5.86276,5.8613,5.86149,12000000.0
2006-11-03 18:50:00,5.86178,5.86219,5.86093,5.86138,9000000.0
2006-11-03 18:51:00,5.86133,5.86291,5.86077,5.86165,17000000.0
2006-11-03 18:52:00,5.86218,5.8632,5.86204,5.8632,9000000.0
2006-11-03 18:53:00,5.86295,5.86295,5.86109,5.86109,14000000.0
2006-11-03 18:54:00,5.86216,5.86246,5.86078,5.86222,14000000.0
2006-11-03 18:55:00,5.86169,5.86246,5.86147,5.86223,10000000.0
2006-11-03 18:56:00,5.86164,5.86289,5.86085,5.86106,16000000.0
2006-11-03 18:57:00,5.86156,5.86238,5.8606,5.86125,17000000.0
2006-11-03 18:58:00,5.86171,5.86295,5.86138,5.86232,14000000.0
2006-11-03 18:59:00,5.86204,5.8623,5.86121,5.86155,14000000.0
2006-11-03 19:00:00,5.8615,5.86261,5.861,5.86197,15000000.0
2006-11-03 19:01:00,5.86202,5.86224,5.86071,5.86153,15000000.0
2006-11-03 19:02:00,5.86158,5.8624,5.86052,5.86112,14000000.0
2006-11-03 19:03:00,5.86102,5.86157,5.8604,5.86153,14000000.0
2006-11-03 19:04:00,5.86095,5.86159,5.86011,5.86126,12000000.0
2006-11-03 19:05:00,5.86182,5.86205,5.86061,5.86187,15000000.0
2006-11-03 19:06:00,5.86077,5.86171,5.86043,5.86171,16000000.0
2006-11-03 19:07:00,5.86199,5.86211,5.86113,5.86211,20000000.0
2006-11-03 19:08:00,5.86254,5.86254,5.86076,5.86162,8000000.0
2006-11-03 19:09:00,5.86149,5.8627,5.86105,5.86262,17000000.0
2006-11-03 19:10:00,5.86202,5.86315,5.86167,5.86315,9000000.0
2006-11-03 19:11:00,5.86367,5.86414,5.86243,5.86364,16000000.0
2006-11-03 19:12:00,5.86444,5.86446,5.86298,5.86342,13000000.0
2006-11-03 19:13:00,5.86424,5.8644,5.8632,5.86432,10000000.0
2006-11-03 19:14:00,5.86442,5.86509,5.86327,5.86399,20000000.0
2006-11-03 19:15:00,5.86439,5.86599,5.86399,5.86553,12000000.0
2006-11-03 19:16:00,5.86461,5.86597,5.86366,5.86597,8000000.0
2006-11-03 19:17:00,5.86595,5.86604,5.86342,5.86342,18000000.0
2006-11-03 19:18:00,5.86286,5.86286,5.86123,5.86215,11000000.0
2006-11-03 19:19:00,5.8615,5.86315,5.86024,5.86224,12000000.0
2006-11-03 19:20:00,5.8646,5.8646,5.86247,5.86255,14000000.0
2006-11-03 19:21:00,5.86367,5.8639,5.86219,5.86282,13000000.0
2006-11-03 19:22:00,5.86397,5.86397,5.86245,5.86358,12000000.0
2006-11-03 19:23:00,5.86397,5.86409,5.863,5.86385,14000000.0
2006-11-03 19:24:00,5.86325,5.86325,5.86208,5.86275,19000000.0
2006-11-03 19:25:00,5.86262,5.86301,5.86124,5.86247,8000000.0
2006-11-03 19:26:00,5.86247,5.86254,5.86089,5.86157,7000000.0
2006-11-03 19:27:00,5.86099,5.86238,5.86099,5.8614,20000000.0
2006-11-03 19:28:00,5.86251,5.86254,5.86137,5.86201,17000000.0
2006-11-03 19:29:00,5.86162,5.8625,5.86116,5.86192,10000000.0
2006-11-03 19:30:00,5.86183,5.86236,5.86092,5.86097,15000000.0
2006-11-03 19:31:00,5.86085,5.86244,5.86085,5.86163,11000000.0
2006-11-03 19:32:00,5.8613,5.86195,5.8606,5.86195,9000000.0
2006-11-03 19:33:00,5.86218,5.86292,5.86151,5.86222,14000000.0
2006-11-03 19:34:00,5.86211,5.86289,5.86143,5.86285,17000000.0
2006-11-03 19:35:00,5.86272,5.86356,5.86232,5.86351,8000000.0
2006-11-03 19:36:00,5.86372,5.86434,5.86256,5.8636,15000000.0
2006-11-03 19:37:00,5.86328,5.86328,5.86251,5.86304,8000000.0
2006-11-03 19:38:00,5.86248,5.86325,5.86131,5.86325,15000000.0
2006-11-03 19:39:00,5.86292,5.86313,5.86168,5.86313,17000000.0
2006-11-03 19:40:00,5.86305,5.86318,5.86113,5.86113,16000000.0
2006-11-03 19:41:00,5.8613,5.86214,5.86123,5.86163,11000000.0
2006-11-03 19:42:00,5.86048,5.86211,5.86013,5.86093,15000000.0
2006-11-03 19:43:00,5.86039,5.86113,5.85987,5.86086,14000000.0
2006-11-03 19:44:00,5.85968,5.86111,5.85952,5.86003,14000000.0
2006-11-03 19:45:00,5.86043,5.86092,5.85964,5.86015,15000000.0
2006-11-03 19:46:00,5.86011,5.86062,5.85962,5.85962,15000000.0
2006-11-03 19:47:00,5.86061,5.86093,5.85947,5.86067,16000000.0
2006-11-03 19:48:00,5.861,5.861,5.85965,5.86068,16000000.0
2006-11-03 19:49:00,5.85936,5.86065,5.85929,5.86037,8000000.0
2006-11-03 19:50:00,5.86052,5.86117,5.86027,5.86041,9000000.0
2006-11-03 19:51:00,5.85976,5.86073,5.85949,5.85949,19000000.0
2006-11-03 19:52:00,5.85938,5.86062,5.85938,5.85963,11000000.0
2006-11-03 19:53:00,5.85971,5.86094,5.85926,5.86063,14000000.0
2006-11-03 19:54:00,5.86097,5.86097,5.85938,5.86072,18000000.0
2006-11-03 19:55:00,5.86053,5.86111,5.85967,5.86046,13000000.0
2006-11-03 19:56:00,5.86065,5.86106,5.85958,5.85961,10000000.0
2006-11-03 19:57:00,5.86101,5.86107,5.8598,5.86089,16000000.0
2006-11-03 19:58:00,5.86076,5.86116,5.85989,5.86031,15000000.0
2006-11-03 19:59:00,5.86012,5.86095,5.85974,5.86078,14000000.0
2006-11-03 20:00:00,5.8605,5.8612,5.85964,5.85964,11000000.0
2006-11-03 20:01:00,5.8593,5.85973,5.85916,5.85973,24000000.0
2006-11-03 20:02:00,5.85993,5.86123,5.85988,5.8608,11000000.0
2006-11-03 20:03:00,5.86106,5.86119,5.85967,5.85989,11000000.0
2006-11-03 20:04:00,5.85971,5.86043,5.85899,5.85899,10000000.0
2006-11-03 20:05:00,5.85935,5.86127,5.85935,5.86107,17000000.0
2006-11-03 20:06:00,5.861,5.861,5.8596,5.86008,10000000.0
2006-11-03 20:07:00,5.86012,5.86096,5.85942,5.86028,14000000.0
2006-11-03 20:08:00,5.86005,5.86093,5.85924,5.86093,13000000.0
2006-11-03 20:09:00,5.86085,5.86097,5.85953,5.85953,11000000.0
2006-11-03 20:10:00,5.85998,5.86083,5.85984,5.85997,11000000.0
2006-11-03 20:11:00,5.85973,5.86075,5.85952,5.86075,9000000.0
2006-11-03 20:12:00,5.86071,5.86153,5.86006,5.86151,16000000.0
2006-11-03 20:13:00,5.86065,5.86115,5.85962,5.86115,11000000.0
2006-11-03 20:14:00,5.86155,5.86155,5.85989,5.8604,19000000.0
2006-11-03 20:15:00,5.86057,5.86126,5.86001,5.86001,13000000.0
2006-11-03 20:16:00,5.86124,5.86141,5.85966,5.86117,15000000.0
2006-11-03 20:17:00,5.86097,5.86097,5.85976,5.86086,8000000.0
2006-11-03 20:18:00,5.862,5.862,5.86047,5.86064,14000000.0
2006-11-03 20:19:00,5.8604,5.862,5.8604,5.8618,14000000.0
2006-11-03 20:20:00,5.86209,5.86209,5.86062,5.86098,12000000.0
2006-11-03 20:21:00,5.86099,5.8617,5.86084,5.86118,9000000.0
2006-11-03 20:22:00,5.86104,5.86104,5.86045,5.86072,17000000.0
2006-11-03 20:23:00,5.86093,5.86115,5.85995,5.86115,11000000.0
2006-11-03 20:24:00,5.86092,5.86148,5.85947,5.86136,16000000.0
2006-11-03 20:25:00,5.86114,5.86114,5.85948,5.85948,11000000.0
2006-11-03 20:26:00,5.86025,5.86025,5.85974,5.85974,8000000.0
2006-11-03 20:27:00,5.85983,5.85999,5.85969,5.8598,13000000.0
2006-11-03 20:28:00,5.85988,5.85988,5.85942,5.85968,15000000.0
2006-11-03 20:29:00,5.85921,5.85944,5.85895,5.85909,16000000.0
2006-11-03 20:30:00,5.86048,5.86108,5.86016,5.86058,8000000.0
2006-11-03 20:31:00,5.86085,5.86085,5.85944,5.86027,18000000.0
2006-11-03 20:32:00,5.85969,5.86008,5.8584,5.8584,7000000.0
2006-11-03 20:33:00,5.85917,5.86075,5.8591,5.85928,13000000.0
2006-11-03 20:34:00,5.85953,5.86067,5.85878,5.85958,13000000.0
2006-11-03 20:35:00,5.86007,5.86007,5.85884,5.8591,9000000.0
2006-11-03 20:36:00,5.85893,5.86021,5.85843,5.85965,17000000.0
2006-11-03 20:37:00,5.86016,5.86016,5.85879,5.85907,14000000.0
2006-11-03 20:38:00,5.85827,5.85905,5.85736,5.85752,16000000.0
2006-11-03 20:39:00,5.85791,5.85964,5.85791,5.85854,14000000.0
2006-11-03 20:40:00,5.85883,5.85904,5.8579,5.85904,17000000.0
2006-11-03 20:41:00,5.85895,5.85918,5.85791,5.85854,16000000.0
2006-11-03 20:42:00,5.85901,5.85925,5.85763,5.85833,22000000.0
2006-11-03 20:43:00,5.85915,5.85915,5.85739,5.85781,18000000.0
2006-11-03 20:44:00,5.85781,5.8588,5.85748,5.85748,16000000.0
2006-11-03 20:45:00,5.85741,5.85857,5.85741,5.85755,8000000.0
2006-11-03 20:46:00,5.85737,5.85871,5.85737,5.85802,19000000.0
2006-11-03 20:47:00,5.85756,5.85906,5.85717,5.85815,12000000.0
2006-11-03 20:48:00,5.85765,5.85886,5.85742,5.85835,9000000.0
2006-11-03 20:49:00,5.85895,5.85906,5.8574,5.85883,19000000.0
2006-11-03 20:50:00,5.85876,5.85897,5.85751,5.8582,15000000.0
2006-11-03 20:51:00,5.85928,5.85947,5.85798,5.85867,9000000.0
2006-11-03 20:52:00,5.85893,5.85893,5.85689,5.85724,11000000.0
2006-11-03 20:53:00,5.85747,5.85865,5.8574,5.85853,15000000.0
2006-11-03 20:54:00,5.85879,5.85879,5.85731,5.85737,12000000.0
2006-11-03 20:55:00,5.8569,5.8583,5.85666,5.85733,18000000.0
2006-11-03 20:56:00,5.85811,5.85811,5.85664,5.85779,12000000.0
2006-11-03 20:57:00,5.85653,5.85822,5.85653,5.8582,13000000.0
2006-11-03 20:58:00,5.85853,5.85868,5.85765,5.85816,11000000.0
2006-11-03 20:59:00,5.85815,5.85863,5.8574,5.8574,11000000.0
2006-11-03 21:00:00,5.85746,5.85864,5.85633,5.85864,17000000.0
2006-11-03 21:01:00,5.85752,5.85844,5.85713,5.85796,10000000.0
2006-11-03 21:02:00,5.85801,5.85815,5.85714,5.85798,8000000.0
2006-11-03 21:03:00,5.85799,5.8589,5.85682,5.8578,19000000.0
2006-11-03 21:04:00,5.85796,5.85856,5.85694,5.85704,18000000.0
2006-11-03 21:05:00,5.857,5.8581,5.85695,5.858,14000000.0
2006-11-03 21:06:00,5.858,5.85822,5.85648,5.85648,12000000.0
2006-11-03 21:07:00,5.85757,5.8579,5.85689,5.8572,10000000.0
2006-11-03 21:08:00,5.85753,5.85777,5.85673,5.8576,14000000.0
2006-11-03 21:09:00,5.85703,5.85818,5.8562,5.85818,16000000.0
2006-11-03 21:10:00,5.85768,5.85806,5.85676,5.85701,15000000.0
2006-11-03 21:11:00,5.85743,5.85815,5.85674,5.8576,13000000.0
2006-11-03 21:12:00,5.85789,5.85815,5.85691,5.85691,10000000.0
2006-11-03 21:13:00,5.85708,5.85764,5.85695,5.85696,14000000.0
2006-11-03 21:14:00,5.85756,5.85837,5.8574,5.85748,10000000.0
2006-11-03 21:15:00,5.85747,5.85859,5.8571,5.85797,15000000.0
2006-11-03 21:16:00,5.8587,5.85932,5.85799,5.85932,11000000.0
2006-11-03 21:17:00,5.85887,5.85906,5.85793,5.8582,13000000.0
2006-11-03 21:18:00,5.85845,5.85888,5.85696,5.85696,17000000.0
2006-11-03 21:19:00,5.85786,5.85838,5.85647,5.8567,12000000.0
2006-11-03 21:20:00,5.85672,5.85827,5.85672,5.85766,14000000.0
2006-11-03 21:21:00,5.85777,5.85888,5.85728,5.85728,11000000.0
2006-11-03 21:22:00,5.85696,5.8587,5.85696,5.85829,9000000.0
2006-11-03 21:23:00,5.85779,5.85835,5.85773,5.85793,7000000.0
2006-11-03 21:24:00,5.858,5.85855,5.85756,5.85794,11000000.0
2006-11-03 21:25:00,5.85817,5.85835,5.85725,5.85725,7000000.0
2006-11-03 21:26:00,5.85678,5.85756,5.85648,5.85724,13000000.0
2006-11-03 21:27:00,5.85655,5.85709,5.85591,5.85628,11000000.0
2006-11-03 21:28:00,5.85629,5.85744,5.85603,5.85665,15000000.0
2006-11-03 21:29:00,5.85604,5.85709,5.85541,5.85545,12000000.0
2006-11-03 21:30:00,5.85679,5.85717,5.85519,5.85519,10000000.0
2006-11-03 21:31:00,5.8551,5.85607,5.8551,5.85607,10000000.0
2006-11-03 21:32:00,5.85626,5.85675,5.85498,5.85621,12000000.0
2006-11-03 21:33:00,5.85651,5.8577,5.85542,5.8577,19000000.0
2006-11-03 21:34:00,5.85712,5.85724,5.85535,5.85676,8000000.0
2006-11-03 21:35:00,5.85646,5.85646,5.85504,5.85504,20000000.0
2006-11-03 21:36:00,5.85594,5.85637,5.85468,5.85605,19000000.0
2006-11-03 21:37:00,5.85535,5.85675,5.85491,5.85669,19000000.0
2006-11-03 21:38:00,5.85717,5.85717,5.85513,5.8566,13000000.0
2006-11-03 21:39:00,5.85594,5.85714,5.85543,5.85645,17000000.0
2006-11-03 21:40:00,5.85627,5.85639,5.85532,5.85563,7000000.0
2006-11-03 21:41:00,5.85608,5.85622,5.85504,5.8556,11000000.0
2006-11-03 21:42:00,5.8555,5.85638,5.85461,5.85638,18000000.0
2006-11-03 21:43:00,5.85576,5.85638,5.85558,5.85588,13000000.0
2006-11-03 21:44:00,5.85587,5.85657,5.85531,5.85538,16000000.0
2006-11-03 21:45:00,5.85518,5.85642,5.85518,5.85642,11000000.0
2006-11-03 21:46:00,5.85613,5.8564,5.85498,5.85498,13000000.0
2006-11-03 21:47:00,5.85468,5.85562,5.8542,5.85555,13000000.0
2006-11-03 21:48:00,5.8557,5.85649,5.85463,5.85602,17000000.0
2006-11-03 21:49:00,5.85631,5.85631,5.85484,5.85484,8000000.0
2006-11-03 21:50:00,5.85452,5.85541,5.85452,5.8547,11000000.0
2006-11-03 21:51:00,5.85423,5.85585,5.85423,5.8558,13000000.0
2006-11-03 21:52:00,5.85611,5.85644,5.85495,5.8563,13000000.0
2006-11-03 21:53:00,5.85627,5.85627,5.85492,5.85603,14000000.0
2006-11-03 21:54:00,5.85665,5.857,5.85576,5.85627,11000000.0
2006-11-03 21:55:00,5.85667,5.85768,5.85561,5.85768,17000000.0
2006-11-03 21:56:00,5.85745,5.85745,5.8563,5.85704,12000000.0
2006-11-03 21:57:00,5.85568,5.85665,5.85505,5.85665,16000000.0
2006-11-03 21:58:00,5.85645,5.85694,5.85597,5.85694,9000000.0
2006-11-03 21:59:00,5.8563,5.85735,5.85562,5.85735,18000000.0
2006-11-03 22:00:00,5.85698,5.8576,5.85589,5.85616,13000000.0
2006-11-03 22:01:00,5.85647,5.8566,5.85559,5.85566,11000000.0
2006-11-03 22:02:00,5.85667,5.85736,5.85576,5.85676,17000000.0
2006-11-03 22:03:00,5.85673,5.85741,5.85592,5.85625,23000000.0
2006-11-03 22:04:00,5.85636,5.85726,5.85614,5.85705,15000000.0
2006-11-03 22:05:00,5.85682,5.85728,5.85587,5.85598,14000000.0
2006-11-03 22:06:00,5.85633,5.85732,5.8557,5.85605,15000000.0
2006-11-03 22:07:00,5.85622,5.85665,5.85563,5.85584,9000000.0
2006-11-03 22:08:00,5.85576,5.85717,5.85494,5.85551,18000000.0
2006-11-03 22:09:00,5.85619,5.85686,5.85595,5.85597,11000000.0
2006-11-03 22:10:00,5.85631,5.85663,5.85541,5.85642,7000000.0
2006-11-03 22:11:00,5.85626,5.85634,5.85502,5.85511,8000000.0
2006-11-03 22:12:00,5.85515,5.85647,5.85502,5.85549,16000000.0
2006-11-03 22:13:00,5.85517,5.8566,5.85484,5.8566,24000000.0
2006-11-03 22:14:00,5.85689,5.85689,5.85506,5.8564,9000000.0
2006-11-03 22:15:00,5.85651,5.85651,5.85531,5.85575,10000000.0
2006-11-03 22:16:00,5.85619,5.85626,5.8553,5.85588,13000000.0
2006-11-03 22:17:00,5.8555,5.85659,5.85519,5.8562,20000000.0
2006-11-03 22:18:00,5.85628,5.85643,5.85552,5.85629,11000000.0
2006-11-03 22:19:00,5.85669,5.85669,5.85552,5.85652,15000000.0
2006-11-03 22:20:00,5.85635,5.85662,5.85549,5.85641,16000000.0
2006-11-03 22:21:00,5.85533,5.85687,5.85521,5.85594,12000000.0
2006-11-03 22:22:00,5.85574,5.85619,5.85508,5.85513,14000000.0
2006-11-03 22:23:00,5.85495,5.85636,5.85488,5.85636,11000000.0
2006-11-03 22:24:00,5.85692,5.85697,5.85589,5.85623,16000000.0
2006-11-03 22:25:00,5.85568,5.85714,5.8555,5.85613,14000000.0
2006-11-03 22:26:00,5.85574,5.85666,5.85551,5.85559,10000000.0
2006-11-03 22:27:00,5.85547,5.85665,5.85527,5.85591,14000000.0
2006-11-03 22:28:00,5.85717,5.85717,5.85572,5.85628,12000000.0
2006-11-03 22:29:00,5.85649,5.85727,5.85562,5.85562,13000000.0
2006-11-03 22:30:00,5.85541,5.85646,5.85541,5.85631,8000000.0
2006-11-03 22:31:00,5.85605,5.8565,5.85566,5.85648,11000000.0
2006-11-03 22:32:00,5.8567,5.85698,5.85525,5.85664,20000000.0
2006-11-03 22:33:00,5.85607,5.85635,5.85542,5.85635,11000000.0
2006-11-03 22:34:00,5.8563,5.85658,5.85563,5.85658,10000000.0
2006-11-03 22:35:00,5.85641,5.85716,5.85547,5.85585,13000000.0
2006-11-03 22:36:00,5.85535,5.85719,5.85535,5.85676,9000000.0
2006-11-03 22:37:00,5.85782,5.85828,5.85686,5.85767,13000000.0
2006-11-03 22:38:00,5.85853,5.85853,5.85654,5.85751,9000000.0
2006-11-03 22:39:00,5.85665,5.85746,5.85653,5.8568,12000000.0
2006-11-03 22:40:00,5.85685,5.85754,5.85645,5.85645,9000000.0
2006-11-03 22:41:00,5.8568,5.85772,5.85606,5.85772,14000000.0
2006-11-03 22:42:00,5.85737,5.85782,5.85608,5.85782,13000000.0
2006-11-03 22:43:00,5.85826,5.85826,5.85672,5.85735,12000000.0
2006-11-03 22:44:00,5.85653,5.85754,5.85598,5.85754,15000000.0
2006-11-03 22:45:00,5.85684,5.85708,5.85587,5.85632,13000000.0
2006-11-03 22:46:00,5.85734,5.85734,5.85604,5.85604,14000000.0
2006-11-03 22:47:00,5.85601,5.85757,5.85601,5.85757,15000000.0
2006-11-03 22:48:00,5.85793,5.85818,5.85691,5.85691,13000000.0
2006-11-03 22:49:00,5.85714,5.85805,5.85651,5.85692,13000000.0
2006-11-03 22:50:00,5.85662,5.85758,5.85614,5.85614,15000000.0
2006-11-03 22:51:00,5.85706,5.85763,5.8563,5.85699,14000000.0
2006-11-03 22:52:00,5.85709,5.85709,5.85573,5.85577,9000000.0
2006-11-03 22:53:00,5.85552,5.85646,5.85536,5.85555,15000000.0
2006-11-03 22:54:00,5.85667,5.85703,5.85597,5.85597,17000000.0
2006-11-03 22:55:00,5.85694,5.85712,5.85553,5.85553,16000000.0
2006-11-03 22:56:00,5.85681,5.85699,5.8554,5.85683,13000000.0
2006-11-03 22:57:00,5.85621,5.85664,5.85551,5.85551,8000000.0
2006-11-03 22:58:00,5.8564,5.85672,5.85597,5.85632,8000000.0
2006-11-03 22:59:00,5.85658,5.85689,5.85586,5.85646,19000000.0
2006-11-03 23:00:00,5.85652,5.8568,5.85573,5.85573,10000000.0
2006-11-03 23:01:00,5.8555,5.8556,5.8555,5.85558,7000000.0
2006-11-03 23:02:00,5.85557,5.85568,5.85531,5.85531,15000000.0
2006-11-03 23:03:00,5.85551,5.85689,5.85551,5.85633,17000000.0
2006-11-03 23:04:00,5.85611,5.85611,5.85511,5.85554,19000000.0
2006-11-03 23:05:00,5.85541,5.85611,5.85538,5.85548,9000000.0
2006-11-03 23:06:00,5.8552,5.8564,5.85517,5.85517,12000000.0
2006-11-03 23:07:00,5.85528,5.85638,5.85503,5.85579,14000000.0
2006-11-03 23:08:00,5.85619,5.85619,5.85537,5.85537,16000000.0
2006-11-03 23:09:00,5.85562,5.85587,5.85562,5.85562,9000000.0
2006-11-03 23:10:00,5.8555,5.85575,5.85549,5.85572,12000000.0
2006-11-03 23:11:00,5.85538,5.85628,5.85525,5.8555,14000000.0
2006-11-03 23:12:00,5.85534,5.85592,5.85505,5.85545,7000000.0
2006-11-03 23:13:00,5.85531,5.85624,5.85478,5.85532,14000000.0
2006-11-03 23:14:00,5.85589,5.8563,5.85522,5.85522,19000000.0
2006-11-03 23:15:00,5.8558,5.85649,5.85544,5.85567,13000000.0
2006-11-03 23:16:00,5.85516,5.85517,5.85491,5.85515,15000000.0
2006-11-03 23:17:00,5.85576,5.85619,5.85549,5.85549,11000000.0
2006-11-03 23:18:00,5.85475,5.85497,5.85443,5.85451,12000000.0
2006-11-03 23:19:00,5.85413,5.85441,5.85411,5.85441,14000000.0
2006-11-03 23:20:00,5.85456,5.85539,5.85456,5.85539,19000000.0
2006-11-03 23:21:00,5.85509,5.85608,5.85496,5.85541,7000000.0
2006-11-03 23:22:00,5.85545,5.85611,5.85513,5.85529,15000000.0
2006-11-03 23:23:00,5.85504,5.85522,5.85499,5.85517,11000000.0
2006-11-03 23:24:00,5.85528,5.85633,5.85469,5.85597,14000000.0
2006-11-03 23:25:00,5.85614,5.85614,5.85475,5.85517,11000000.0
2006-11-03 23:26:00,5.85514,5.85514,5.85451,5.85453,14000000.0
2006-11-03 23:27:00,5.85443,5.85574,5.85443,5.85506,11000000.0
2006-11-03 23:28:00,5.85536,5.85648,5.85536,5.85565,12000000.0
2006-11-03 23:29:00,5.85558,5.85634,5.85522,5.85522,16000000.0
2006-11-03 23:30:00,5.85549,5.85597,5.85487,5.85513,20000000.0
2006-11-03 23:31:00,5.85525,5.85639,5.85525,5.85561,11000000.0
2006-11-03 23:32:00,5.85566,5.85661,5.85519,5.85627,16000000.0
2006-11-03 23:33:00,5.85636,5.85636,5.85528,5.85599,12000000.0
2006-11-03 23:34:00,5.85626,5.85651,5.85551,5.85551,13000000.0
2006-11-03 23:35:00,5.85504,5.85603,5.85493,5.85559,9000000.0
2006-11-03 23:36:00,5.85569,5.85582,5.85499,5.85541,9000000.0
2006-11-03 23:37:00,5.85563,5.85657,5.85532,5.85532,14000000.0
2006-11-03 23:38:00,5.85514,5.85542,5.85471,5.85525,13000000.0
2006-11-03 23:39:00,5.85516,5.85706,5.85516,5.85654,17000000.0
2006-11-03 23:40:00,5.85651,5.85698,5.85578,5.85607,12000000.0
2006-11-03 23:41:00,5.85593,5.85679,5.85572,5.85577,17000000.0
2006-11-03 23:42:00,5.85531,5.85659,5.85531,5.85568,22000000.0
2006-11-03 23:43:00,5.85564,5.85661,5.8549,5.85583,15000000.0
2006-11-03 23:44:00,5.85583,5.85696,5.85568,5.85604,14000000.0
2006-11-03 23:45:00,5.85534,5.85644,5.85512,5.85512,20000000.0
2006-11-03 23:46:00,5.85548,5.8568,5.85481,5.8568,14000000.0
2006-11-03 23:47:00,5.85674,5.85674,5.85522,5.85635,10000000.0
2006-11-03 23:48:00,5.85667,5.85721,5.85572,5.85721,18000000.0
2006-11-03 23:49:00,5.85604,5.85696,5.85559,5.85592,14000000.0
2006-11-03 23:50:00,5.85583,5.85596,5.85547,5.8555,13000000.0
2006-11-03 23:51:00,5.85514,5.8555,5.85513,5.85536,8000000.0
2006-11-03 23:52:00,5.85583,5.85682,5.85558,5.85659,16000000.0
2006-11-03 23:53:00,5.85594,5.85712,5.85557,5.85606,18000000.0
2006-11-03 23:54:00,5.8564,5.85723,5.85573,5.85624,12000000.0
2006-11-03 23:55:00,5.85557,5.85582,5.85519,5.85529,19000000.0
2006-11-03 23:56:00,5.85574,5.85664,5.85521,5.85575,14000000.0
2006-11-03 23:57:00,5.85586,5.85662,5.85487,5.85622,16000000.0
2006-11-03 23:58:00,5.85664,5.85664,5.85535,5.85554,13000000.0
2006-11-03 23:59:00,5.85526,5.85635,5.85515,5.8555,14000000.0
2006-11-06 02:00:00,5.85587,5.8568,5.85538,5.85597,16000000.0
2006-11-06 02:01:00,5.85599,5.85619,5.85476,5.85566,21000000.0
2006-11-06 02:02:00,5.85503,5.85517,5.85365,5.85517,10000000.0
2006-11-06 02:03:00,5.85431,5.8548,5.85342,5.85342,8000000.0
2006-11-06 02:04:00,5.85343,5.85618,5.85343,5.85618,14000000.0
2006-11-06 02:05:00,5.8554,5.85588,5.85495,5.85588,14000000.0
2006-11-06 02:06:00,5.85615,5.85618,5.85454,5.85618,15000000.0
2006-11-06 02:07:00,5.85393,5.85618,5.85377,5.85508,10000000.0
2006-11-06 02:08:00,5.85425,5.85576,5.85323,5.85323,16000000.0
2006-11-06 02:09:00,5.85452,5.85559,5.85451,5.85489,18000000.0
2006-11-06 02:10:00,5.85505,5.85602,5.85484,5.85535,16000000.0
2006-11-06 02:11:00,5.85525,5.85604,5.85462,5.85462,14000000.0
2006-11-06 02:12:00,5.8546,5.85621,5.8546,5.85537,10000000.0
2006-11-06 02:13:00,5.85608,5.85637,5.85492,5.8557,15000000.0
2006-11-06 02:14:00,5.85543,5.85599,5.85442,5.85579,19000000.0
2006-11-06 02:15:00,5.85582,5.85582,5.85415,5.85501,12000000.0
2006-11-06 02:16:00,5.85545,5.85592,5.85401,5.85436,18000000.0
2006-11-06 02:17:00,5.85396,5.85527,5.85396,5.85447,14000000.0
2006-11-06 02:18:00,5.85467,5.85623,5.85467,5.85623,12000000.0
2006-11-06 02:19:00,5.8557,5.85593,5.85466,5.85593,14000000.0
2006-11-06 02:20:00,5.85569,5.85586,5.85444,5.85514,13000000.0
2006-11-06 02:21:00,5.8549,5.85594,5.85414,5.85414,15000000.0
2006-11-06 02:22:00,5.8536,5.8552,5.8536,5.85404,13000000.0
2006-11-06 02:23:00,5.8542,5.85582,5.8542,5.85514,16000000.0
2006-11-06 02:24:00,5.85497,5.85594,5.8549,5.85502,17000000.0
2006-11-06 02:25:00,5.8547,5.85526,5.85419,5.855,10000000.0
2006-11-06 02:26:00,5.85495,5.85515,5.85407,5.85493,13000000.0
2006-11-06 02:27:00,5.8561,5.8561,5.85486,5.85546,7000000.0
2006-11-06 02:28:00,5.85549,5.85623,5.85466,5.85623,9000000.0
2006-11-06 02:29:00,5.85557,5.85595,5.85393,5.85522,20000000.0
2006-11-06 02:30:00,5.85549,5.85578,5.85453,5.85491,11000000.0
2006-11-06 02:31:00,5.85549,5.85635,5.85465,5.85465,9000000.0
2006-11-06 02:32:00,5.85572,5.85631,5.85489,5.85526,13000000.0
2006-11-06 02:33:00,5.85534,5.85554,5.85442,5.85491,14000000.0
2006-11-06 02:34:00,5.85499,5.85499,5.85419,5.8543,17000000.0
2006-11-06 02:35:00,5.85421,5.85643,5.85421,5.85552,15000000.0
2006-11-06 02:36:00,5.85575,5.85656,5.85565,5.85626,14000000.0
2006-11-06 02:37:00,5.85636,5.85764,5.85594,5.85642,13000000.0
2006-11-06 02:38:00,5.85752,5.85752,5.8562,5.8562,14000000.0
2006-11-06 02:39:00,5.85593,5.85733,5.85593,5.85689,15000000.0
2006-11-06 02:40:00,5.85685,5.85715,5.85593,5.85605,12000000.0
2006-11-06 02:41:00,5.85639,5.85762,5.85605,5.85621,13000000.0
2006-11-06 02:42:00,5.85626,5.85692,5.85542,5.85542,16000000.0
2006-11-06 02:43:00,5.85671,5.85732,5.85611,5.85611,18000000.0
2006-11-06 02:44:00,5.85512,5.85638,5.8548,5.85608,10000000.0
2006-11-06 02:45:00,5.85618,5.857,5.85558,5.85611,14000000.0
2006-11-06 02:46:00,5.85609,5.85662,5.85546,5.85575,18000000.0
2006-11-06 02:47:00,5.85686,5.85697,5.85611,5.85616,17000000.0
2006-11-06 02:48:00,5.85597,5.85705,5.85559,5.85577,7000000.0
2006-11-06 02:49:00,5.85562,5.85684,5.85538,5.85538,13000000.0
2006-11-06 02:50:00,5.85523,5.85661,5.85465,5.85534,14000000.0
2006-11-06 02:51:00,5.85511,5.85645,5.85499,5.8564,15000000.0
2006-11-06 02:52:00,5.85618,5.85678,5.85563,5.85656,15000000.0
2006-11-06 02:53:00,5.85681,5.85682,5.85609,5.85682,9000000.0
2006-11-06 02:54:00,5.85668,5.85719,5.85548,5.85679,13000000.0
2006-11-06 02:55:00,5.85696,5.85696,5.85573,5.85664,11000000.0
2006-11-06 02:56:00,5.85632,5.8571,5.8557,5.85602,18000000.0
2006-11-06 02:57:00,5.85576,5.85669,5.85489,5.85489,13000000.0
2006-11-06 02:58:00,5.85611,5.85752,5.85593,5.85645,9000000.0
2006-11-06 02:59:00,5.85687,5.85772,5.85687,5.85766,14000000.0
2006-11-06 03:00:00,5.85739,5.85769,5.85665,5.85754,11000000.0
2006-11-06 03:01:00,5.85718,5.85789,5.85656,5.85656,11000000.0
2006-11-06 03:02:00,5.85621,5.85766,5.85621,5.85674,11000000.0
2006-11-06 03:03:00,5.85669,5.8573,5.85574,5.85683,23000000.0
2006-11-06 03:04:00,5.85663,5.85771,5.85663,5.85679,11000000.0
2006-11-06 03:05:00,5.85709,5.85917,5.8568,5.85917,17000000.0
2006-11-06 03:06:00,5.85883,5.85889,5.85696,5.85777,9000000.0
2006-11-06 03:07:00,5.85782,5.85904,5.85752,5.85782,15000000.0
2006-11-06 03:08:00,5.85804,5.85909,5.85758,5.85863,12000000.0
2006-11-06 03:09:00,5.85903,5.85951,5.85788,5.85942,15000000.0
2006-11-06 03:10:00,5.86053,5.86065,5.85928,5.86034,19000000.0
2006-11-06 03:11:00,5.86061,5.86061,5.85952,5.85984,15000000.0
2006-11-06 03:12:00,5.85972,5.86066,5.85891,5.86066,18000000.0
2006-11-06 03:13:00,5.86064,5.86145,5.85992,5.86049,18000000.0
2006-11-06 03:14:00,5.86021,5.86054,5.85981,5.86016,10000000.0
2006-11-06 03:15:00,5.86015,5.86095,5.86011,5.86015,7000000.0
2006-11-06 03:16:00,5.85992,5.86071,5.85971,5.85995,8000000.0
2006-11-06 03:17:00,5.85988,5.86082,5.85976,5.86011,10000000.0
2006-11-06 03:18:00,5.86054,5.8612,5.85953,5.85953,15000000.0
2006-11-06 03:19:00,5.85978,5.86032,5.85955,5.85955,10000000.0
2006-11-06 03:20:00,5.85888,5.86023,5.8586,5.8594,16000000.0
2006-11-06 03:21:00,5.85941,5.86059,5.85931,5.85931,11000000.0
2006-11-06 03:22:00,5.86035,5.86035,5.85903,5.8594,10000000.0
2006-11-06 03:23:00,5.86016,5.86042,5.85857,5.85857,12000000.0
2006-11-06 03:24:00,5.85959,5.86017,5.85821,5.85962,13000000.0
2006-11-06 03:25:00,5.86031,5.86031,5.85859,5.85882,11000000.0
2006-11-06 03:26:00,5.85871,5.85871,5.85769,5.85769,13000000.0
2006-11-06 03:27:00,5.8583,5.85988,5.85825,5.85844,14000000.0
2006-11-06 03:28:00,5.85842,5.85974,5.85842,5.85956,18000000.0
2006-11-06 03:29:00,5.85865,5.85984,5.8581,5.85826,15000000.0
2006-11-06 03:30:00,5.85775,5.85786,5.85758,5.85762,10000000.0
2006-11-06 03:31:00,5.85792,5.8597,5.85792,5.85901,13000000.0
2006-11-06 03:32:00,5.85915,5.85994,5.85864,5.85994,16000000.0
2006-11-06 03:33:00,5.85986,5.86025,5.85828,5.85928,13000000.0
2006-11-06 03:34:00,5.85875,5.85955,5.85778,5.85778,16000000.0
2006-11-06 03:35:00,5.85881,5.85951,5.85784,5.85784,10000000.0
2006-11-06 03:36:00,5.85734,5.8586,5.85727,5.8586,11000000.0
2006-11-06 03:37:00,5.85801,5.85932,5.85801,5.85817,13000000.0
2006-11-06 03:38:00,5.85815,5.85993,5.85805,5.8588,13000000.0
2006-11-06 03:39:00,5.85822,5.85913,5.85786,5.85843,13000000.0
2006-11-06 03:40:00,5.85845,5.85983,5.85845,5.85983,12000000.0
2006-11-06 03:41:00,5.86005,5.86005,5.85803,5.85803,16000000.0
2006-11-06 03:42:00,5.85785,5.85911,5.85785,5.85882,21000000.0
2006-11-06 03:43:00,5.85882,5.85882,5.85806,5.8581,18000000.0
2006-11-06 03:44:00,5.85821,5.85951,5.85728,5.85842,15000000.0
2006-11-06 03:45:00,5.85793,5.85834,5.85793,5.85802,9000000.0
2006-11-06 03:46:00,5.85834,5.85938,5.85829,5.85929,8000000.0
2006-11-06 03:47:00,5.86031,5.86031,5.85885,5.8592,11000000.0
2006-11-06 03:48:00,5.85949,5.86059,5.85934,5.85935,9000000.0
2006-11-06 03:49:00,5.85943,5.86057,5.85939,5.86037,16000000.0
2006-11-06 03:50:00,5.86116,5.86145,5.85975,5.8599,19000000.0
2006-11-06 03:51:00,5.86049,5.86074,5.85986,5.86074,9000000.0
2006-11-06 03:52:00,5.85914,5.86056,5.85914,5.85975,19000000.0
2006-11-06 03:53:00,5.85913,5.85913,5.85855,5.85855,10000000.0
2006-11-06 03:54:00,5.85883,5.86015,5.85874,5.85956,17000000.0
2006-11-06 03:55:00,5.85942,5.86001,5.85871,5.85958,16000000.0
2006-11-06 03:56:00,5.85968,5.85992,5.85844,5.85844,7000000.0
2006-11-06 03:57:00,5.85873,5.86027,5.85873,5.85911,11000000.0
2006-11-06 03:58:00,5.85867,5.85867,5.85792,5.85804,12000000.0
2006-11-06 03:59:00,5.85869,5.86009,5.85862,5.85937,17000000.0
2006-11-06 04:00:00,5.85862,5.86044,5.85862,5.85952,12000000.0
2006-11-06 04:01:00,5.85883,5.85911,5.85802,5.85815,16000000.0
2006-11-06 04:02:00,5.85823,5.86007,5.85823,5.86007,14000000.0
2006-11-06 04:03:00,5.85925,5.85932,5.85831,5.85883,12000000.0
2006-11-06 04:04:00,5.85882,5.86005,5.85882,5.85929,16000000.0
2006-11-06 04:05:00,5.85835,5.85973,5.85835,5.85913,13000000.0
2006-11-06 04:06:00,5.85863,5.85887,5.85858,5.85858,16000000.0
2006-11-06 04:07:00,5.85879,5.85995,5.85879,5.85972,13000000.0
2006-11-06 04:08:00,5.85954,5.86056,5.85911,5.86026,14000000.0
2006-11-06 04:09:00,5.86006,5.8605,5.8592,5.85987,10000000.0
2006-11-06 04:10:00,5.85972,5.86066,5.85916,5.85933,12000000.0
2006-11-06 04:11:00,5.85955,5.86051,5.85889,5.85896,14000000.0
2006-11-06 04:12:00,5.85967,5.8607,5.85916,5.86001,19000000.0
2006-11-06 04:13:00,5.86058,5.86058,5.85931,5.85955,20000000.0
2006-11-06 04:14:00,5.85958,5.86062,5.85855,5.85855,12000000.0
2006-11-06 04:15:00,5.8586,5.86047,5.8586,5.85975,8000000.0
2006-11-06 04:16:00,5.85952,5.8603,5.85902,5.8603,13000000.0
2006-11-06 04:17:00,5.86003,5.86108,5.85981,5.86086,15000000.0
2006-11-06 04:18:00,5.8611,5.86112,5.85966,5.86027,9000000.0
2006-11-06 04:19:00,5.86046,5.8609,5.85955,5.85972,12000000.0
2006-11-06 04:20:00,5.86005,5.86072,5.85984,5.85984,9000000.0
2006-11-06 04:21:00,5.85943,5.85943,5.8589,5.8589,17000000.0
2006-11-06 04:22:00,5.8596,5.86115,5.85954,5.86115,14000000.0
2006-11-06 04:23:00,5.86132,5.86132,5.85982,5.85982,10000000.0
2006-11-06 04:24:00,5.8598,5.86071,5.8598,5.86009,12000000.0
2006-11-06 04:25:00,5.86019,5.86064,5.85943,5.85962,10000000.0
2006-11-06 04:26:00,5.85958,5.86022,5.85947,5.85971,7000000.0
2006-11-06 04:27:00,5.85941,5.86054,5.85898,5.8596,15000000.0
2006-11-06 04:28:00,5.85927,5.85927,5.85878,5.85887,7000000.0
2006-11-06 04:29:00,5.85934,5.86046,5.85915,5.8597,14000000.0
2006-11-06 04:30:00,5.8598,5.86015,5.85921,5.85921,11000000.0
2006-11-06 04:31:00,5.85887,5.85948,5.85836,5.85891,15000000.0
2006-11-06 04:32:00,5.85916,5.85987,5.85826,5.85868,17000000.0
2006-11-06 04:33:00,5.85879,5.86004,5.85845,5.85917,14000000.0
2006-11-06 04:34:00,5.86059,5.86079,5.85903,5.85992,9000000.0
2006-11-06 04:35:00,5.85977,5.86013,5.85872,5.85872,12000000.0
2006-11-06 04:36:00,5.85868,5.85878,5.8585,5.85861,12000000.0
2006-11-06 04:37:00,5.85934,5.8606,5.85934,5.85992,12000000.0
2006-11-06 04:38:00,5.85979,5.86,5.85958,5.85979,11000000.0
2006-11-06 04:39:00,5.85985,5.85985,5.85959,5.85963,17000000.0
2006-11-06 04:40:00,5.86003,5.86075,5.85993,5.85993,9000000.0
2006-11-06 04:41:00,5.85974,5.85986,5.85958,5.85958,10000000.0
2006-11-06 04:42:00,5.86008,5.86052,5.85942,5.8605,8000000.0
2006-11-06 04:43:00,5.86032,5.86065,5.85898,5.85933,18000000.0
2006-11-06 04:44:00,5.85923,5.86065,5.85923,5.86014,9000000.0
2006-11-06 04:45:00,5.86014,5.86017,5.85892,5.85903,9000000.0
2006-11-06 04:46:00,5.85928,5.85928,5.85838,5.85883,16000000.0
2006-11-06 04:47:00,5.85891,5.85891,5.8586,5.85863,12000000.0
2006-11-06 04:48:00,5.85903,5.86085,5.85903,5.86079,10000000.0
2006-11-06 04:49:00,5.85927,5.8606,5.85898,5.85925,16000000.0
2006-11-06 04:50:00,5.8594,5.8594,5.85838,5.85838,16000000.0
2006-11-06 04:51:00,5.85834,5.85838,5.85803,5.85803,20000000.0
2006-11-06 04:52:00,5.85825,5.85832,5.85804,5.85832,13000000.0
2006-11-06 04:53:00,5.85828,5.85837,5.85806,5.85821,11000000.0
2006-11-06 04:54:00,5.85921,5.86022,5.85916,5.85958,11000000.0
2006-11-06 04:55:00,5.85991,5.86039,5.85931,5.8602,12000000.0
2006-11-06 04:56:00,5.86013,5.86109,5.85996,5.86031,16000000.0
2006-11-06 04:57:00,5.86027,5.86041,5.85969,5.8601,7000000.0
2006-11-06 04:58:00,5.86014,5.86083,5.85975,5.85975,13000000.0
2006-11-06 04:59:00,5.85981,5.85984,5.85884,5.85884,17000000.0
2006-11-06 05:00:00,5.85937,5.86062,5.85937,5.85982,10000000.0
2006-11-06 05:01:00,5.85974,5.86061,5.859,5.85965,13000000.0
2006-11-06 05:02:00,5.85826,5.85869,5.85787,5.85835,18000000.0
2006-11-06 05:03:00,5.85886,5.86016,5.85886,5.85924,9000000.0
2006-11-06 05:04:00,5.85945,5.85958,5.85929,5.85935,12000000.0
2006-11-06 05:05:00,5.85974,5.86051,5.85952,5.85999,10000000.0
2006-11-06 05:06:00,5.86019,5.86105,5.85893,5.85948,20000000.0
2006-11-06 05:07:00,5.86006,5.86063,5.85966,5.86052,10000000.0
2006-11-06 05:08:00,5.86009,5.86077,5.85935,5.85981,17000000.0
2006-11-06 05:09:00,5.86001,5.86105,5.85952,5.86066,15000000.0
2006-11-06 05:10:00,5.85957,5.85986,5.85911,5.85972,10000000.0
2006-11-06 05:11:00,5.85933,5.86012,5.8585,5.8585,16000000.0
2006-11-06 05:12:00,5.85833,5.86029,5.85833,5.86029,7000000.0
2006-11-06 05:13:00,5.86046,5.86072,5.85946,5.85961,12000000.0
2006-11-06 05:14:00,5.85945,5.86016,5.85903,5.85913,14000000.0
2006-11-06 05:15:00,5.85889,5.86019,5.85889,5.86019,16000000.0
2006-11-06 05:16:00,5.86017,5.86017,5.85888,5.86003,15000000.0
2006-11-06 05:17:00,5.86022,5.86057,5.85982,5.86,10000000.0
2006-11-06 05:18:00,5.85977,5.86053,5.85949,5.85973,13000000.0
2006-11-06 05:19:00,5.86065,5.86074,5.85951,5.86074,13000000.0
2006-11-06 05:20:00,5.8605,5.8605,5.85977,5.85992,20000000.0
2006-11-06 05:21:00,5.85993,5.86082,5.85992,5.86082,9000000.0
2006-11-06 05:22:00,5.8608,5.8608,5.85989,5.85989,17000000.0
2006-11-06 05:23:00,5.8597,5.8599,5.85961,5.8599,14000000.0
2006-11-06 05:24:00,5.86009,5.86137,5.85997,5.86137,19000000.0
2006-11-06 05:25:00,5.86077,5.86102,5.85943,5.85983,13000000.0
2006-11-06 05:26:00,5.85944,5.86067,5.85889,5.86008,13000000.0
2006-11-06 05:27:00,5.85953,5.8601,5.85923,5.85977,13000000.0
2006-11-06 05:28:00,5.85946,5.86037,5.8588,5.85903,10000000.0
2006-11-06 05:29:00,5.85857,5.85957,5.85842,5.85957,17000000.0
2006-11-06 05:30:00,5.8598,5.86038,5.85894,5.85982,21000000.0
2006-11-06 05:31:00,5.85985,5.86038,5.85928,5.85961,13000000.0
2006-11-06 05:32:00,5.85947,5.86033,5.85935,5.85976,16000000.0
2006-11-06 05:33:00,5.85946,5.85966,5.85937,5.85957,13000000.0
2006-11-06 05:34:00,5.85987,5.86052,5.85939,5.85996,13000000.0
2006-11-06 05:35:00,5.85973,5.86027,5.85928,5.8599,14000000.0
2006-11-06 05:36:00,5.86011,5.86074,5.85961,5.86074,18000000.0
2006-11-06 05:37:00,5.86096,5.86098,5.85969,5.85969,12000000.0
2006-11-06 05:38:00,5.85926,5.86062,5.85861,5.85993,13000000.0
2006-11-06 05:39:00,5.85985,5.86016,5.85984,5.85997,21000000.0
2006-11-06 05:40:00,5.86029,5.86117,5.86007,5.86007,14000000.0
2006-11-06 05:41:00,5.85987,5.86105,5.85949,5.86003,13000000.0
2006-11-06 05:42:00,5.86003,5.86003,5.85904,5.85904,8000000.0
2006-11-06 05:43:00,5.85951,5.8607,5.85951,5.8604,13000000.0
2006-11-06 05:44:00,5.86053,5.8612,5.86006,5.86006,13000000.0
2006-11-06 05:45:00,5.85988,5.86109,5.85988,5.86036,24000000.0
2006-11-06 05:46:00,5.86046,5.86141,5.86028,5.8603,14000000.0
2006-11-06 05:47:00,5.86001,5.86001,5.85972,5.86001,11000000.0
2006-11-06 05:48:00,5.85994,5.85999,5.8597,5.85994,18000000.0
2006-11-06 05:49:00,5.85991,5.86008,5.85981,5.85987,10000000.0
2006-11-06 05:50:00,5.86043,5.86098,5.86002,5.86002,10000000.0
2006-11-06 05:51:00,5.85989,5.86094,5.85989,5.86021,11000000.0
2006-11-06 05:52:00,5.86039,5.86126,5.85977,5.86037,19000000.0
2006-11-06 05:53:00,5.86018,5.86018,5.85941,5.85974,15000000.0
2006-11-06 05:54:00,5.86004,5.86083,5.86002,5.86018,7000000.0
2006-11-06 05:55:00,5.86007,5.86113,5.85981,5.8601,12000000.0
2006-11-06 05:56:00,5.86024,5.86027,5.85999,5.86009,16000000.0
2006-11-06 05:57:00,5.86023,5.86039,5.86008,5.86008,11000000.0
2006-11-06 05:58:00,5.86136,5.86154,5.86015,5.86015,22000000.0
2006-11-06 05:59:00,5.86011,5.86028,5.86007,5.86013,9000000.0
2006-11-06 06:00:00,5.86019,5.86028,5.86003,5.86025,17000000.0
2006-11-06 06:01:00,5.86024,5.86031,5.85995,5.86005,18000000.0
2006-11-06 06:02:00,5.8603,5.8603,5.85999,5.86011,18000000.0
2006-11-06 06:03:00,5.85996,5.86024,5.85996,5.86024,16000000.0
2006-11-06 06:04:00,5.86021,5.8603,5.85986,5.86002,8000000.0
2006-11-06 06:05:00,5.86012,5.86143,5.86012,5.86024,10000000.0
2006-11-06 06:06:00,5.85991,5.86082,5.85901,5.86005,27000000.0
2006-11-06 06:07:00,5.85954,5.86044,5.85938,5.86032,17000000.0
2006-11-06 06:08:00,5.86009,5.86112,5.8595,5.86009,14000000.0
2006-11-06 06:09:00,5.85987,5.86079,5.85952,5.85987,13000000.0
2006-11-06 06:10:00,5.85961,5.86094,5.85929,5.86054,14000000.0
2006-11-06 06:11:00,5.86077,5.8613,5.85993,5.86001,16000000.0
2006-11-06 06:12:00,5.85989,5.85989,5.85917,5.85944,17000000.0
2006-11-06 06:13:00,5.85948,5.86156,5.85948,5.86079,14000000.0
2006-11-06 06:14:00,5.86024,5.86069,5.85997,5.86023,12000000.0
2006-11-06 06:15:00,5.86012,5.86159,5.86012,5.86039,13000000.0
2006-11-06 06:16:00,5.85948,5.86088,5.8594,5.86027,14000000.0
2006-11-06 06:17:00,5.85997,5.86071,5.85981,5.86031,11000000.0
2006-11-06 06:18:00,5.86043,5.86116,5.85983,5.85983,12000000.0
2006-11-06 06:19:00,5.8599,5.86089,5.85955,5.86016,19000000.0
2006-11-06 06:20:00,5.86014,5.86099,5.85973,5.85973,11000000.0
2006-11-06 06:21:00,5.85937,5.86013,5.85937,5.85994,9000000.0
2006-11-06 06:22:00,5.8601,5.86051,5.85953,5.85998,22000000.0
2006-11-06 06:23:00,5.86017,5.86114,5.85958,5.86108,18000000.0
2006-11-06 06:24:00,5.86082,5.86082,5.85925,5.85925,8000000.0
2006-11-06 06:25:00,5.85965,5.86105,5.85965,5.86036,9000000.0
2006-11-06 06:26:00,5.86069,5.86157,5.8598,5.86044,13000000.0
2006-11-06 06:27:00,5.86027,5.86102,5.85989,5.86015,15000000.0
2006-11-06 06:28:00,5.86047,5.86158,5.86047,5.86088,18000000.0
2006-11-06 06:29:00,5.86039,5.86059,5.86019,5.86019,16000000.0
2006-11-06 06:30:00,5.8604,5.86162,5.86029,5.86066,10000000.0
2006-11-06 06:31:00,5.85991,5.86169,5.85991,5.86067,13000000.0
2006-11-06 06:32:00,5.86112,5.86145,5.86006,5.86006,10000000.0
2006-11-06 06:33:00,5.86006,5.86097,5.86006,5.86078,10000000.0
2006-11-06 06:34:00,5.86048,5.86125,5.8598,5.86066,15000000.0
2006-11-06 06:35:00,5.86031,5.86129,5.85977,5.86058,13000000.0
2006-11-06 06:36:00,5.86118,5.86158,5.86024,5.86093,23000000.0
2006-11-06 06:37:00,5.8616,5.86189,5.86078,5.86105,11000000.0
2006-11-06 06:38:00,5.86132,5.86132,5.86004,5.86005,17000000.0
2006-11-06 06:39:00,5.85998,5.86162,5.85993,5.86153,8000000.0
2006-11-06 06:40:00,5.86035,5.86182,5.85995,5.86089,15000000.0
2006-11-06 06:41:00,5.86073,5.86077,5.86017,5.86077,15000000.0
2006-11-06 06:42:00,5.86071,5.86123,5.85984,5.85984,16000000.0
2006-11-06 06:43:00,5.85908,5.85939,5.85906,5.85906,12000000.0
2006-11-06 06:44:00,5.8612,5.86204,5.8612,5.8614,13000000.0
2006-11-06 06:45:00,5.86161,5.86201,5.85992,5.8603,14000000.0
2006-11-06 06:46:00,5.86007,5.86007,5.85953,5.8596,12000000.0
2006-11-06 06:47:00,5.85999,5.86093,5.85999,5.86093,11000000.0
2006-11-06 06:48:00,5.86142,5.86219,5.86084,5.86133,15000000.0
2006-11-06 06:49:00,5.86144,5.86173,5.86144,5.86172,17000000.0
2006-11-06 06:50:00,5.86164,5.86183,5.8615,5.8615,13000000.0
2006-11-06 06:51:00,5.86128,5.86148,5.86091,5.86148,8000000.0
2006-11-06 06:52:00,5.86212,5.86225,5.86092,5.86113,14000000.0
2006-11-06 06:53:00,5.86109,5.8611,5.86081,5.8611,13000000.0
2006-11-06 06:54:00,5.86144,5.86144,5.86082,5.86109,8000000.0
2006-11-06 06:55:00,5.86229,5.86229,5.86121,5.86141,10000000.0
2006-11-06 06:56:00,5.86105,5.86137,5.86023,5.86072,11000000.0
2006-11-06 06:57:00,5.86157,5.86182,5.86039,5.86039,17000000.0
2006-11-06 06:58:00,5.86073,5.86124,5.86021,5.86106,12000000.0
2006-11-06 06:59:00,5.86138,5.86218,5.86126,5.8613,14000000.0
2006-11-06 07:00:00,5.86133,5.86178,5.86041,5.86154,11000000.0
2006-11-06 07:01:00,5.86145,5.86146,5.8604,5.86064,10000000.0
2006-11-06 07:02:00,5.86119,5.86178,5.85989,5.86047,14000000.0
2006-11-06 07:03:00,5.86051,5.86051,5.85956,5.86003,7000000.0
2006-11-06 07:04:00,5.86026,5.86038,5.86007,5.8602,16000000.0
2006-11-06 07:05:00,5.86032,5.86142,5.86026,5.86101,15000000.0
2006-11-06 07:06:00,5.86119,5.86196,5.85978,5.85978,16000000.0
2006-11-06 07:07:00,5.85996,5.86155,5.85996,5.86103,12000000.0
2006-11-06 07:08:00,5.8613,5.86149,5.86071,5.86071,8000000.0
2006-11-06 07:09:00,5.861,5.86182,5.86016,5.86016,8000000.0
2006-11-06 07:10:00,5.86024,5.86183,5.86024,5.86131,16000000.0
2006-11-06 07:11:00,5.86191,5.86221,5.86056,5.86138,17000000.0
2006-11-06 07:12:00,5.86108,5.86126,5.85994,5.85994,20000000.0
2006-11-06 07:13:00,5.86046,5.86173,5.86046,5.86173,18000000.0
2006-11-06 07:14:00,5.86093,5.86102,5.86018,5.86018,11000000.0
2006-11-06 07:15:00,5.86002,5.86138,5.85991,5.8611,18000000.0
2006-11-06 07:16:00,5.86087,5.8615,5.86087,5.8615,18000000.0
2006-11-06 07:17:00,5.86158,5.86231,5.86112,5.86166,12000000.0
2006-11-06 07:18:00,5.86269,5.86269,5.86125,5.86141,18000000.0
2006-11-06 07:19:00,5.86121,5.86213,5.86039,5.86173,14000000.0
2006-11-06 07:20:00,5.86075,5.86136,5.86064,5.86136,18000000.0
2006-11-06 07:21:00,5.86124,5.86179,5.8603,5.86119,13000000.0
2006-11-06 07:22:00,5.8612,5.86132,5.86105,5.86107,14000000.0
2006-11-06 07:23:00,5.86132,5.86177,5.86079,5.86116,15000000.0
2006-11-06 07:24:00,5.86105,5.86194,5.86098,5.86126,16000000.0
2006-11-06 07:25:00,5.86114,5.86121,5.86085,5.86098,15000000.0
2006-11-06 07:26:00,5.86139,5.86239,5.86133,5.8622,13000000.0
2006-11-06 07:27:00,5.86111,5.86213,5.86101,5.86126,12000000.0
2006-11-06 07:28:00,5.86108,5.86208,5.86086,5.86086,22000000.0
2006-11-06 07:29:00,5.8605,5.86191,5.86015,5.8615,16000000.0
2006-11-06 07:30:00,5.86143,5.86177,5.86057,5.86105,14000000.0
2006-11-06 07:31:00,5.86173,5.8618,5.86086,5.86104,13000000.0
2006-11-06 07:32:00,5.86118,5.86132,5.86101,5.86132,9000000.0
2006-11-06 07:33:00,5.86099,5.86209,5.86099,5.86156,7000000.0
2006-11-06 07:34:00,5.86129,5.86284,5.86104,5.8618,18000000.0
2006-11-06 07:35:00,5.86217,5.86269,5.8617,5.86205,9000000.0
2006-11-06 07:36:00,5.86216,5.86216,5.86081,5.86081,13000000.0
2006-11-06 07:37:00,5.86079,5.8626,5.86079,5.86219,11000000.0
2006-11-06 07:38:00,5.86192,5.86261,5.86179,5.86214,11000000.0
2006-11-06 07:39:00,5.86196,5.86311,5.86135,5.86302,19000000.0
2006-11-06 07:40:00,5.86321,5.86329,5.86216,5.86315,11000000.0
2006-11-06 07:41:00,5.86154,5.86278,5.86154,5.86185,7000000.0
2006-11-06 07:42:00,5.86143,5.86224,5.86143,5.86207,13000000.0
2006-11-06 07:43:00,5.86196,5.86287,5.86124,5.86125,14000000.0
2006-11-06 07:44:00,5.86178,5.86281,5.8614,5.86275,10000000.0
2006-11-06 07:45:00,5.86287,5.86309,5.86196,5.86196,8000000.0
2006-11-06 07:46:00,5.86165,5.86281,5.86126,5.86126,13000000.0
2006-11-06 07:47:00,5.86153,5.86319,5.86153,5.86197,15000000.0
2006-11-06 07:48:00,5.86183,5.86207,5.86153,5.86202,13000000.0
2006-11-06 07:49:00,5.86215,5.86235,5.86137,5.86212,10000000.0
2006-11-06 07:50:00,5.86189,5.8631,5.8614,5.86176,17000000.0
2006-11-06 07:51:00,5.8628,5.8628,5.86155,5.86187,16000000.0
2006-11-06 07:52:00,5.86228,5.86287,5.86216,5.8622,13000000.0
2006-11-06 07:53:00,5.86212,5.86299,5.8619,5.86299,10000000.0
2006-11-06 07:54:00,5.86229,5.8626,5.86138,5.86226,11000000.0
2006-11-06 07:55:00,5.86198,5.86266,5.86077,5.86149,12000000.0
2006-11-06 07:56:00,5.86171,5.86183,5.86128,5.86128,13000000.0
2006-11-06 07:57:00,5.86158,5.863,5.86146,5.86146,8000000.0
2006-11-06 07:58:00,5.861,5.86182,5.86061,5.86078,14000000.0
2006-11-06 07:59:00,5.86079,5.86262,5.86074,5.86194,15000000.0
2006-11-06 08:00:00,5.86307,5.8631,5.86137,5.86301,10000000.0
2006-11-06 08:01:00,5.86149,5.86258,5.86101,5.86183,13000000.0
2006-11-06 08:02:00,5.86181,5.86328,5.86134,5.86328,14000000.0
2006-11-06 08:03:00,5.86246,5.86291,5.86178,5.86291,12000000.0
2006-11-06 08:04:00,5.86274,5.86314,5.86199,5.86314,16000000.0
2006-11-06 08:05:00,5.86264,5.86346,5.86216,5.86275,14000000.0
2006-11-06 08:06:00,5.86289,5.86323,5.86199,5.86314,19000000.0
2006-11-06 08:07:00,5.86169,5.86314,5.86143,5.86243,19000000.0
2006-11-06 08:08:00,5.86326,5.86326,5.86225,5.86236,11000000.0
2006-11-06 08:09:00,5.86281,5.86323,5.86186,5.86196,10000000.0
2006-11-06 08:10:00,5.86297,5.86339,5.86297,5.86332,16000000.0
2006-11-06 08:11:00,5.86283,5.86283,5.86224,5.86263,9000000.0
2006-11-06 08:12:00,5.86246,5.86293,5.8616,5.86293,10000000.0
2006-11-06 08:13:00,5.86325,5.86342,5.86222,5.86262,11000000.0
2006-11-06 08:14:00,5.86282,5.86335,5.86133,5.8633,12000000.0
2006-11-06 08:15:00,5.86341,5.86343,5.86236,5.86314,15000000.0
2006-11-06 08:16:00,5.86307,5.8634,5.86159,5.86159,14000000.0
2006-11-06 08:17:00,5.86154,5.86224,5.86103,5.86176,10000000.0
2006-11-06 08:18:00,5.86286,5.86286,5.86076,5.86076,9000000.0
2006-11-06 08:19:00,5.8617,5.86259,5.8616,5.86175,11000000.0
2006-11-06 08:20:00,5.86156,5.86236,5.86128,5.86128,11000000.0
2006-11-06 08:21:00,5.86121,5.8627,5.86095,5.86192,20000000.0
2006-11-06 08:22:00,5.86231,5.86236,5.86117,5.86154,8000000.0
2006-11-06 08:23:00,5.86143,5.86244,5.86116,5.86172,12000000.0
2006-11-06 08:24:00,5.86142,5.86212,5.86105,5.86201,13000000.0
2006-11-06 08:25:00,5.86196,5.86236,5.86124,5.86222,12000000.0
2006-11-06 08:26:00,5.8625,5.86277,5.86133,5.86251,13000000.0
2006-11-06 08:27:00,5.86196,5.86245,5.86136,5.86245,11000000.0
2006-11-06 08:28:00,5.86254,5.86265,5.86117,5.86117,8000000.0
2006-11-06 08:29:00,5.86124,5.86255,5.86122,5.86168,12000000.0
2006-11-06 08:30:00,5.86197,5.86222,5.86044,5.86131,11000000.0
2006-11-06 08:31:00,5.86083,5.86161,5.85995,5.86161,10000000.0
2006-11-06 08:32:00,5.86127,5.86179,5.86001,5.86045,13000000.0
2006-11-06 08:33:00,5.86133,5.86162,5.86033,5.86073,11000000.0
2006-11-06 08:34:00,5.86117,5.86162,5.86013,5.86112,17000000.0
2006-11-06 08:35:00,5.86046,5.8605,5.85952,5.85955,11000000.0
2006-11-06 08:36:00,5.86094,5.86137,5.86054,5.8609,10000000.0
2006-11-06 08:37:00,5.86115,5.86148,5.86111,5.86137,9000000.0
2006-11-06 08:38:00,5.8613,5.8613,5.86012,5.8606,18000000.0
2006-11-06 08:39:00,5.86062,5.86095,5.85975,5.85975,8000000.0
2006-11-06 08:40:00,5.86064,5.86103,5.85971,5.86005,7000000.0
2006-11-06 08:41:00,5.86048,5.8615,5.86048,5.86072,16000000.0
2006-11-06 08:42:00,5.86072,5.86078,5.86034,5.86045,14000000.0
2006-11-06 08:43:00,5.86169,5.86169,5.85999,5.86019,12000000.0
2006-11-06 08:44:00,5.8603,5.8604,5.8603,5.86035,9000000.0
2006-11-06 08:45:00,5.86065,5.86162,5.86065,5.86162,18000000.0
2006-11-06 08:46:00,5.862,5.86201,5.86166,5.86182,14000000.0
2006-11-06 08:47:00,5.86199,5.86199,5.8617,5.8618,18000000.0
2006-11-06 08:48:00,5.8618,5.86207,5.86178,5.86192,12000000.0
2006-11-06 08:49:00,5.86185,5.86203,5.86175,5.86203,14000000.0
2006-11-06 08:50:00,5.86176,5.86176,5.8602,5.86024,16000000.0
2006-11-06 08:51:00,5.86035,5.86191,5.85998,5.86191,21000000.0
2006-11-06 08:52:00,5.86167,5.86184,5.86072,5.86094,20000000.0
2006-11-06 08:53:00,5.86063,5.86162,5.86063,5.86111,7000000.0
2006-11-06 08:54:00,5.86113,5.86186,5.86109,5.86126,17000000.0
2006-11-06 08:55:00,5.86103,5.8611,5.85994,5.86016,12000000.0
2006-11-06 08:56:00,5.85971,5.86172,5.85958,5.86103,17000000.0
2006-11-06 08:57:00,5.86096,5.86151,5.86042,5.86105,16000000.0
2006-11-06 08:58:00,5.86109,5.86158,5.8593,5.85985,12000000.0
2006-11-06 08:59:00,5.86011,5.86152,5.85973,5.8607,13000000.0
2006-11-06 09:00:00,5.86045,5.86112,5.85981,5.86,17000000.0
2006-11-06 09:01:00,5.85984,5.86054,5.85972,5.86054,13000000.0
2006-11-06 09:02:00,5.86024,5.86024,5.85889,5.85889,8000000.0
2006-11-06 09:03:00,5.86019,5.8603,5.8589,5.86023,16000000.0
2006-11-06 09:04:00,5.85983,5.86006,5.85927,5.85993,8000000.0
2006-11-06 09:05:00,5.86012,5.86024,5.85928,5.85928,11000000.0
2006-11-06 09:06:00,5.85925,5.86045,5.85925,5.86007,10000000.0
2006-11-06 09:07:00,5.85991,5.86042,5.8593,5.85935,10000000.0
2006-11-06 09:08:00,5.85975,5.86041,5.85919,5.85936,19000000.0
2006-11-06 09:09:00,5.85912,5.86039,5.85912,5.85985,16000000.0
2006-11-06 09:10:00,5.86027,5.86129,5.85991,5.8607,8000000.0
2006-11-06 09:11:00,5.85994,5.8602,5.85913,5.85913,11000000.0
2006-11-06 09:12:00,5.85938,5.86075,5.85938,5.85989,16000000.0
2006-11-06 09:13:00,5.86025,5.86111,5.85992,5.86098,15000000.0
2006-11-06 09:14:00,5.86042,5.86069,5.85935,5.85953,17000000.0
2006-11-06 09:15:00,5.86008,5.86099,5.85984,5.86047,12000000.0
2006-11-06 09:16:00,5.86079,5.86086,5.85981,5.85981,14000000.0
2006-11-06 09:17:00,5.86048,5.86057,5.85911,5.86032,14000000.0
2006-11-06 09:18:00,5.86011,5.86011,5.85835,5.85983,18000000.0
2006-11-06 09:19:00,5.85917,5.85968,5.85853,5.85904,14000000.0
2006-11-06 09:20:00,5.85921,5.85982,5.85741,5.85756,18000000.0
2006-11-06 09:21:00,5.85825,5.85842,5.8562,5.8569,17000000.0
2006-11-06 09:22:00,5.85749,5.85759,5.85644,5.85751,13000000.0
2006-11-06 09:23:00,5.85775,5.85822,5.85692,5.85693,12000000.0
2006-11-06 09:24:00,5.85681,5.85741,5.85663,5.85667,14000000.0
2006-11-06 09:25:00,5.85658,5.8574,5.85616,5.85726,9000000.0
2006-11-06 09:26:00,5.85749,5.8577,5.85637,5.85644,13000000.0
2006-11-06 09:27:00,5.85731,5.85748,5.85637,5.85692,13000000.0
2006-11-06 09:28:00,5.85695,5.8571,5.85624,5.85692,19000000.0
2006-11-06 09:29:00,5.85746,5.85766,5.85624,5.85732,14000000.0
2006-11-06 09:30:00,5.85601,5.85843,5.85601,5.85843,15000000.0
2006-11-06 09:31:00,5.85787,5.85906,5.85736,5.85903,11000000.0
2006-11-06 09:32:00,5.85944,5.86012,5.85791,5.85791,16000000.0
2006-11-06 09:33:00,5.85909,5.85909,5.85773,5.85876,9000000.0
2006-11-06 09:34:00,5.85892,5.85892,5.85788,5.8587,18000000.0
2006-11-06 09:35:00,5.85808,5.85838,5.85669,5.85763,14000000.0
2006-11-06 09:36:00,5.85784,5.85852,5.85678,5.85793,16000000.0
2006-11-06 09:37:00,5.8584,5.85871,5.85726,5.85836,20000000.0
2006-11-06 09:38:00,5.85866,5.85948,5.85805,5.85926,19000000.0
2006-11-06 09:39:00,5.85901,5.85957,5.85783,5.85957,16000000.0
2006-11-06 09:40:00,5.85937,5.85941,5.8583,5.85926,12000000.0
2006-11-06 09:41:00,5.85933,5.85952,5.85813,5.85941,18000000.0
2006-11-06 09:42:00,5.85866,5.86107,5.85798,5.86107,16000000.0
2006-11-06 09:43:00,5.86086,5.86105,5.86015,5.86015,15000000.0
2006-11-06 09:44:00,5.86049,5.86114,5.85973,5.86083,13000000.0
2006-11-06 09:45:00,5.86133,5.86165,5.85938,5.86032,13000000.0
2006-11-06 09:46:00,5.86029,5.86086,5.85894,5.8596,17000000.0
2006-11-06 09:47:00,5.86014,5.86033,5.8588,5.85954,13000000.0
2006-11-06 09:48:00,5.86014,5.86045,5.85845,5.86045,16000000.0
2006-11-06 09:49:00,5.86018,5.86151,5.85861,5.85861,17000000.0
2006-11-06 09:50:00,5.85969,5.86036,5.85914,5.86036,12000000.0
2006-11-06 09:51:00,5.86,5.86,5.85897,5.85993,16000000.0
2006-11-06 09:52:00,5.86026,5.86046,5.85854,5.86001,16000000.0
2006-11-06 09:53:00,5.85946,5.86052,5.85878,5.86023,15000000.0
2006-11-06 09:54:00,5.8603,5.86078,5.85938,5.86078,15000000.0
2006-11-06 09:55:00,5.85997,5.86047,5.85935,5.8601,15000000.0
2006-11-06 09:56:00,5.8601,5.86024,5.85875,5.85875,17000000.0
2006-11-06 09:57:00,5.85904,5.85949,5.85882,5.8592,12000000.0
2006-11-06 09:58:00,5.85962,5.86015,5.85831,5.85831,14000000.0
2006-11-06 09:59:00,5.85853,5.86015,5.85853,5.85971,10000000.0
2006-11-06 10:00:00,5.86066,5.86092,5.8594,5.85964,11000000.0
2006-11-06 10:01:00,5.85944,5.86052,5.85867,5.86015,24000000.0
2006-11-06 10:02:00,5.86024,5.86024,5.85861,5.86001,14000000.0
2006-11-06 10:03:00,5.85904,5.86017,5.85902,5.85923,16000000.0
2006-11-06 10:04:00,5.85981,5.86083,5.8592,5.86065,10000000.0
2006-11-06 10:05:00,5.85995,5.86045,5.85945,5.86045,10000000.0
2006-11-06 10:06:00,5.86043,5.86079,5.85913,5.86033,9000000.0
2006-11-06 10:07:00,5.86064,5.86075,5.85938,5.85998,11000000.0
2006-11-06 10:08:00,5.8605,5.86151,5.86017,5.86103,9000000.0
2006-11-06 10:09:00,5.86141,5.86341,5.86126,5.86341,11000000.0
2006-11-06 10:10:00,5.8628,5.86337,5.86098,5.86114,15000000.0
2006-11-06 10:11:00,5.86165,5.86319,5.86165,5.86301,16000000.0
2006-11-06 10:12:00,5.86273,5.86405,5.86267,5.86379,19000000.0
2006-11-06 10:13:00,5.86311,5.8635,5.86255,5.86315,9000000.0
2006-11-06 10:14:00,5.86389,5.86423,5.86278,5.86318,11000000.0
2006-11-06 10:15:00,5.86386,5.8644,5.86343,5.86414,8000000.0
2006-11-06 10:16:00,5.86385,5.86449,5.86273,5.86375,17000000.0
2006-11-06 10:17:00,5.86402,5.86409,5.86306,5.86409,16000000.0
2006-11-06 10:18:00,5.86369,5.86377,5.86239,5.86243,16000000.0
2006-11-06 10:19:00,5.86276,5.8654,5.86276,5.86383,17000000.0
2006-11-06 10:20:00,5.8638,5.86508,5.86343,5.86343,16000000.0
2006-11-06 10:21:00,5.86453,5.8649,5.86367,5.8649,7000000.0
2006-11-06 10:22:00,5.86502,5.86626,5.86432,5.86626,10000000.0
2006-11-06 10:23:00,5.86525,5.8659,5.86412,5.86553,14000000.0
2006-11-06 10:24:00,5.86545,5.86545,5.86379,5.86407,13000000.0
2006-11-06 10:25:00,5.86519,5.86532,5.86383,5.86505,12000000.0
2006-11-06 10:26:00,5.86405,5.86502,5.86394,5.86418,11000000.0
2006-11-06 10:27:00,5.86366,5.8642,5.86263,5.86384,13000000.0
2006-11-06 10:28:00,5.86304,5.86461,5.86293,5.86387,13000000.0
2006-11-06 10:29:00,5.86471,5.86479,5.86328,5.86328,11000000.0
2006-11-06 10:30:00,5.86368,5.86368,5.8623,5.86324,9000000.0
2006-11-06 10:31:00,5.86325,5.86385,5.8628,5.86385,16000000.0
2006-11-06 10:32:00,5.86406,5.8646,5.86254,5.86385,9000000.0
2006-11-06 10:33:00,5.86306,5.86381,5.86235,5.86335,12000000.0
2006-11-06 10:34:00,5.86339,5.8639,5.86261,5.8639,11000000.0
2006-11-06 10:35:00,5.86392,5.8645,5.86274,5.86413,17000000.0
2006-11-06 10:36:00,5.86451,5.86455,5.86344,5.86449,10000000.0
2006-11-06 10:37:00,5.86425,5.86432,5.86309,5.86359,15000000.0
2006-11-06 10:38:00,5.86451,5.86451,5.86339,5.86402,17000000.0
2006-11-06 10:39:00,5.86395,5.86395,5.86211,5.86228,13000000.0
2006-11-06 10:40:00,5.86251,5.86281,5.86172,5.8621,10000000.0
2006-11-06 10:41:00,5.86244,5.8627,5.86101,5.86199,15000000.0
2006-11-06 10:42:00,5.86194,5.86211,5.86104,5.86191,12000000.0
2006-11-06 10:43:00,5.8618,5.8626,5.86085,5.86164,13000000.0
2006-11-06 10:44:00,5.86233,5.86286,5.86114,5.86256,12000000.0
2006-11-06 10:45:00,5.86257,5.86321,5.8616,5.86321,13000000.0
2006-11-06 10:46:00,5.8623,5.86324,5.86186,5.86272,13000000.0
2006-11-06 10:47:00,5.86213,5.86306,5.86161,5.86294,7000000.0
2006-11-06 10:48:00,5.86258,5.86323,5.86176,5.86309,12000000.0
2006-11-06 10:49:00,5.86282,5.86326,5.86215,5.86308,10000000.0
2006-11-06 10:50:00,5.86289,5.86297,5.86167,5.86268,14000000.0
2006-11-06 10:51:00,5.86293,5.86293,5.86185,5.86234,11000000.0
2006-11-06 10:52:00,5.86112,5.8617,5.85978,5.8614,20000000.0
2006-11-06 10:53:00,5.86138,5.86145,5.86032,5.86145,9000000.0
2006-11-06 10:54:00,5.86076,5.86112,5.85957,5.85983,18000000.0
2006-11-06 10:55:00,5.86079,5.8615,5.86026,5.8607,10000000.0
2006-11-06 10:56:00,5.86281,5.86283,5.8613,5.86218,11000000.0
2006-11-06 10:57:00,5.86258,5.86332,5.86167,5.86225,8000000.0
2006-11-06 10:58:00,5.86176,5.86351,5.86176,5.86351,10000000.0
2006-11-06 10:59:00,5.86299,5.86357,5.8624,5.86319,10000000.0
2006-11-06 11:00:00,5.86195,5.86276,5.86111,5.86206,15000000.0
2006-11-06 11:01:00,5.86273,5.86343,5.86249,5.86333,12000000.0
2006-11-06 11:02:00,5.86219,5.863,5.86191,5.86286,8000000.0
2006-11-06 11:03:00,5.8635,5.8635,5.86177,5.86225,11000000.0
2006-11-06 11:04:00,5.86193,5.86303,5.86193,5.86287,15000000.0
2006-11-06 11:05:00,5.86266,5.86271,5.86174,5.86197,17000000.0
2006-11-06 11:06:00,5.86196,5.86354,5.86196,5.86325,12000000.0
2006-11-06 11:07:00,5.8634,5.8634,5.8617,5.86222,11000000.0
2006-11-06 11:08:00,5.86246,5.8626,5.86129,5.86234,22000000.0
2006-11-06 11:09:00,5.86287,5.86325,5.86151,5.86186,9000000.0
2006-11-06 11:10:00,5.86173,5.86304,5.86173,5.86191,16000000.0
2006-11-06 11:11:00,5.86235,5.86326,5.86212,5.86212,7000000.0
2006-11-06 11:12:00,5.86296,5.86356,5.86157,5.86317,15000000.0
2006-11-06 11:13:00,5.86353,5.86353,5.86208,5.863,11000000.0
2006-11-06 11:14:00,5.86317,5.86328,5.86296,5.86311,18000000.0
2006-11-06 11:15:00,5.86279,5.86309,5.86182,5.86208,11000000.0
2006-11-06 11:16:00,5.86197,5.86204,5.86146,5.86157,13000000.0
2006-11-06 11:17:00,5.86166,5.86323,5.86166,5.86301,13000000.0
2006-11-06 11:18:00,5.86284,5.86284,5.8613,5.8613,9000000.0
2006-11-06 11:19:00,5.86117,5.86268,5.86117,5.86268,17000000.0
2006-11-06 11:20:00,5.8629,5.8631,5.86254,5.86295,14000000.0
2006-11-06 11:21:00,5.86305,5.86338,5.86304,5.86331,14000000.0
2006-11-06 11:22:00,5.86336,5.86385,5.86281,5.86309,22000000.0
2006-11-06 11:23:00,5.86261,5.86383,5.8626,5.86383,8000000.0
2006-11-06 11:24:00,5.86328,5.86465,5.86238,5.86446,18000000.0
2006-11-06 11:25:00,5.8641,5.86439,5.86312,5.86439,9000000.0
2006-11-06 11:26:00,5.8642,5.86441,5.86323,5.86348,15000000.0
2006-11-06 11:27:00,5.86508,5.86528,5.86412,5.86456,10000000.0
2006-11-06 11:28:00,5.86463,5.8653,5.86366,5.86429,13000000.0
2006-11-06 11:29:00,5.86451,5.86513,5.86384,5.86471,17000000.0
2006-11-06 11:30:00,5.86443,5.86527,5.86382,5.86466,13000000.0
2006-11-06 11:31:00,5.86399,5.86457,5.86312,5.864,12000000.0
2006-11-06 11:32:00,5.86396,5.86424,5.86302,5.86318,20000000.0
2006-11-06 11:33:00,5.86329,5.86452,5.86286,5.86398,16000000.0
2006-11-06 11:34:00,5.86402,5.8646,5.8627,5.86419,13000000.0
2006-11-06 11:35:00,5.86444,5.86444,5.86303,5.8639,14000000.0
2006-11-06 11:36:00,5.86441,5.8645,5.86302,5.86441,11000000.0
2006-11-06 11:37:00,5.86454,5.86518,5.86339,5.86411,16000000.0
2006-11-06 11:38:00,5.86526,5.86552,5.86432,5.86498,8000000.0
2006-11-06 11:39:00,5.86597,5.867,5.86483,5.867,11000000.0
2006-11-06 11:40:00,5.86712,5.86734,5.86622,5.86652,12000000.0
2006-11-06 11:41:00,5.86728,5.86728,5.86602,5.8665,10000000.0
2006-11-06 11:42:00,5.86687,5.86687,5.86583,5.8666,10000000.0
2006-11-06 11:43:00,5.86671,5.86691,5.86634,5.86681,17000000.0
2006-11-06 11:44:00,5.86766,5.86842,5.86666,5.86774,15000000.0
2006-11-06 11:45:00,5.86772,5.86843,5.86693,5.86753,16000000.0
2006-11-06 11:46:00,5.86751,5.86886,5.8675,5.86843,7000000.0
2006-11-06 11:47:00,5.86878,5.86891,5.86737,5.86834,16000000.0
2006-11-06 11:48:00,5.8674,5.86889,5.86721,5.86766,13000000.0
2006-11-06 11:49:00,5.86891,5.86891,5.86799,5.8685,10000000.0
2006-11-06 11:50:00,5.86789,5.86789,5.86586,5.86692,12000000.0
2006-11-06 11:51:00,5.86733,5.86817,5.86661,5.86763,14000000.0
2006-11-06 11:52:00,5.86775,5.86814,5.86642,5.86713,18000000.0
2006-11-06 11:53:00,5.86709,5.86709,5.86602,5.86672,16000000.0
2006-11-06 11:54:00,5.86687,5.86687,5.86559,5.86595,8000000.0
2006-11-06 11:55:00,5.86529,5.86613,5.86496,5.86564,8000000.0
2006-11-06 11:56:00,5.86493,5.86577,5.86442,5.86577,8000000.0
2006-11-06 11:57:00,5.86529,5.86543,5.86416,5.86446,11000000.0
2006-11-06 11:58:00,5.86447,5.86447,5.86226,5.86377,14000000.0
2006-11-06 11:59:00,5.86321,5.86352,5.86246,5.86323,11000000.0
2006-11-06 12:00:00,5.86371,5.86456,5.86298,5.86412,15000000.0
2006-11-06 12:01:00,5.86434,5.86482,5.8634,5.8642,13000000.0
2006-11-06 12:02:00,5.86431,5.86431,5.86269,5.86399,15000000.0
2006-11-06 12:03:00,5.86276,5.86334,5.86252,5.8627,11000000.0
2006-11-06 12:04:00,5.86296,5.86387,5.8627,5.86382,9000000.0
2006-11-06 12:05:00,5.86333,5.86355,5.86239,5.86351,9000000.0
2006-11-06 12:06:00,5.86289,5.86345,5.86182,5.8626,15000000.0
2006-11-06 12:07:00,5.86342,5.86363,5.86204,5.86363,11000000.0
2006-11-06 12:08:00,5.86389,5.86402,5.86294,5.86356,8000000.0
2006-11-06 12:09:00,5.86318,5.86406,5.8628,5.86406,18000000.0
2006-11-06 12:10:00,5.86401,5.86439,5.86292,5.86416,14000000.0
2006-11-06 12:11:00,5.86421,5.86421,5.8632,5.8632,9000000.0
2006-11-06 12:12:00,5.86324,5.86434,5.86257,5.86413,18000000.0
2006-11-06 12:13:00,5.86348,5.86382,5.86273,5.86363,12000000.0
2006-11-06 12:14:00,5.86392,5.86392,5.86282,5.86317,10000000.0
2006-11-06 12:15:00,5.86249,5.86289,5.86111,5.8618,8000000.0
2006-11-06 12:16:00,5.8621,5.86235,5.86113,5.86126,14000000.0
2006-11-06 12:17:00,5.86154,5.86219,5.86097,5.862,13000000.0
2006-11-06 12:18:00,5.8619,5.86255,5.86143,5.86208,10000000.0
2006-11-06 12:19:00,5.86216,5.86227,5.86107,5.86227,11000000.0
2006-11-06 12:20:00,5.86173,5.86296,5.86151,5.86296,8000000.0
2006-11-06 12:21:00,5.86292,5.86317,5.86116,5.86311,20000000.0
2006-11-06 12:22:00,5.86265,5.86332,5.86147,5.86175,14000000.0
2006-11-06 12:23:00,5.8638,5.86383,5.86234,5.86379,11000000.0
2006-11-06 12:24:00,5.86375,5.86568,5.86373,5.86482,17000000.0
2006-11-06 12:25:00,5.86414,5.86499,5.86332,5.86493,12000000.0
2006-11-06 12:26:00,5.86521,5.86581,5.862,5.86202,7000000.0
2006-11-06 12:27:00,5.86116,5.86209,5.86071,5.86113,7000000.0
2006-11-06 12:28:00,5.86248,5.86314,5.86198,5.8631,19000000.0
2006-11-06 12:29:00,5.86222,5.86301,5.86128,5.86267,12000000.0
2006-11-06 12:30:00,5.86263,5.86322,5.8616,5.8616,10000000.0
2006-11-06 12:31:00,5.86256,5.86285,5.86159,5.86244,12000000.0
2006-11-06 12:32:00,5.86277,5.86321,5.86202,5.86213,12000000.0
2006-11-06 12:33:00,5.86239,5.86308,5.86138,5.86202,15000000.0
2006-11-06 12:34:00,5.86198,5.86328,5.86152,5.86328,12000000.0
2006-11-06 12:35:00,5.86274,5.86343,5.86174,5.86343,12000000.0
2006-11-06 12:36:00,5.86314,5.86314,5.86179,5.862,15000000.0
2006-11-06 12:37:00,5.86237,5.86344,5.86237,5.86268,8000000.0
2006-11-06 12:38:00,5.86262,5.86363,5.86221,5.86363,15000000.0
2006-11-06 12:39:00,5.86338,5.86386,5.86192,5.86233,14000000.0
2006-11-06 12:40:00,5.86272,5.86344,5.86258,5.86343,18000000.0
2006-11-06 12:41:00,5.86395,5.86418,5.8633,5.86347,11000000.0
2006-11-06 12:42:00,5.86272,5.86367,5.86179,5.86179,17000000.0
2006-11-06 12:43:00,5.86212,5.86359,5.86212,5.86235,11000000.0
2006-11-06 12:44:00,5.86251,5.86308,5.86202,5.86248,13000000.0
2006-11-06 12:45:00,5.8627,5.86339,5.8621,5.86312,10000000.0
2006-11-06 12:46:00,5.86337,5.86337,5.86181,5.86212,20000000.0
2006-11-06 12:47:00,5.86236,5.86274,5.86116,5.86128,10000000.0
2006-11-06 12:48:00,5.86125,5.86245,5.86125,5.86216,10000000.0
2006-11-06 12:49:00,5.86174,5.86174,5.86069,5.86155,15000000.0
2006-11-06 12:50:00,5.86197,5.86221,5.86193,5.86221,14000000.0
2006-11-06 12:51:00,5.86132,5.86211,5.86077,5.86211,14000000.0
2006-11-06 12:52:00,5.86234,5.86281,5.8621,5.86281,9000000.0
2006-11-06 12:53:00,5.86115,5.86237,5.86108,5.86219,9000000.0
2006-11-06 12:54:00,5.86269,5.86299,5.86173,5.86243,20000000.0
2006-11-06 12:55:00,5.86266,5.86298,5.8618,5.86298,12000000.0
2006-11-06 12:56:00,5.86287,5.86339,5.86258,5.86325,7000000.0
2006-11-06 12:57:00,5.86364,5.86376,5.86291,5.86372,13000000.0
2006-11-06 12:58:00,5.86369,5.86397,5.86207,5.8625,16000000.0
2006-11-06 12:59:00,5.86283,5.86288,5.86167,5.86226,14000000.0
2006-11-06 13:00:00,5.86355,5.86397,5.86215,5.86338,12000000.0
2006-11-06 13:01:00,5.86367,5.86386,5.8628,5.86309,17000000.0
2006-11-06 13:02:00,5.86407,5.86407,5.86273,5.8637,10000000.0
2006-11-06 13:03:00,5.86364,5.86364,5.86203,5.86357,22000000.0
2006-11-06 13:04:00,5.86385,5.86421,5.86238,5.86335,20000000.0
2006-11-06 13:05:00,5.86325,5.86373,5.86228,5.86228,14000000.0
2006-11-06 13:06:00,5.8637,5.86389,5.86249,5.86389,17000000.0
2006-11-06 13:07:00,5.86344,5.86434,5.86317,5.86434,22000000.0
2006-11-06 13:08:00,5.86399,5.86502,5.86275,5.86502,12000000.0
2006-11-06 13:09:00,5.8651,5.8651,5.86329,5.86432,12000000.0
2006-11-06 13:10:00,5.86362,5.86474,5.86298,5.86298,20000000.0
2006-11-06 13:11:00,5.86328,5.86465,5.86328,5.86415,12000000.0
2006-11-06 13:12:00,5.86484,5.8649,5.86299,5.86434,16000000.0
2006-11-06 13:13:00,5.86386,5.86485,5.86382,5.86416,14000000.0
2006-11-06 13:14:00,5.86449,5.86587,5.86406,5.86537,17000000.0
2006-11-06 13:15:00,5.86559,5.86616,5.86552,5.86608,7000000.0
2006-11-06 13:16:00,5.866,5.866,5.86508,5.86596,9000000.0
2006-11-06 13:17:00,5.86599,5.86652,5.86545,5.86608,15000000.0
2006-11-06 13:18:00,5.86657,5.86679,5.86497,5.86646,17000000.0
2006-11-06 13:19:00,5.86639,5.86639,5.86489,5.86604,15000000.0
2006-11-06 13:20:00,5.86631,5.86663,5.86526,5.86526,12000000.0
2006-11-06 13:21:00,5.86537,5.86598,5.86437,5.86598,24000000.0
2006-11-06 13:22:00,5.86621,5.86662,5.86506,5.86646,12000000.0
2006-11-06 13:23:00,5.8652,5.8664,5.8645,5.86595,12000000.0
2006-11-06 13:24:00,5.86648,5.86648,5.86516,5.86521,18000000.0
2006-11-06 13:25:00,5.86614,5.86643,5.86506,5.86529,12000000.0
2006-11-06 13:26:00,5.86522,5.86667,5.86487,5.86543,12000000.0
2006-11-06 13:27:00,5.86527,5.86591,5.86469,5.86517,9000000.0
2006-11-06 13:28:00,5.86503,5.8662,5.86458,5.86586,15000000.0
2006-11-06 13:29:00,5.8657,5.86662,5.86539,5.86567,14000000.0
2006-11-06 13:30:00,5.86653,5.86673,5.86538,5.86673,11000000.0
2006-11-06 13:31:00,5.86658,5.86671,5.8652,5.86671,11000000.0
2006-11-06 13:32:00,5.86688,5.86691,5.86508,5.86612,8000000.0
2006-11-06 13:33:00,5.86646,5.8671,5.86643,5.86659,14000000.0
2006-11-06 13:34:00,5.86636,5.86657,5.86631,5.86646,11000000.0
2006-11-06 13:35:00,5.86612,5.86612,5.86464,5.86464,16000000.0
2006-11-06 13:36:00,5.86442,5.86565,5.86442,5.86537,8000000.0
2006-11-06 13:37:00,5.86611,5.86663,5.86587,5.8662,17000000.0
2006-11-06 13:38:00,5.86598,5.86599,5.86449,5.86516,14000000.0
2006-11-06 13:39:00,5.86534,5.86573,5.86483,5.86573,10000000.0
2006-11-06 13:40:00,5.86573,5.86573,5.86462,5.8647,8000000.0
2006-11-06 13:41:00,5.8649,5.86558,5.86414,5.86414,11000000.0
2006-11-06 13:42:00,5.86389,5.8641,5.86379,5.86403,14000000.0
2006-11-06 13:43:00,5.86444,5.86525,5.8642,5.8642,11000000.0
2006-11-06 13:44:00,5.86407,5.86538,5.86403,5.86532,11000000.0
2006-11-06 13:45:00,5.86508,5.86548,5.86461,5.86472,14000000.0
2006-11-06 13:46:00,5.86465,5.86537,5.86424,5.8646,11000000.0
2006-11-06 13:47:00,5.86468,5.86656,5.86468,5.86476,13000000.0
2006-11-06 13:48:00,5.86472,5.86579,5.86429,5.86579,14000000.0
2006-11-06 13:49:00,5.86577,5.86593,5.86442,5.86543,12000000.0
2006-11-06 13:50:00,5.86559,5.86563,5.86442,5.86451,16000000.0
2006-11-06 13:51:00,5.86465,5.86636,5.86451,5.86523,14000000.0
2006-11-06 13:52:00,5.86597,5.86637,5.86538,5.86617,10000000.0
2006-11-06 13:53:00,5.86469,5.866,5.86466,5.86502,10000000.0
2006-11-06 13:54:00,5.86632,5.86638,5.86574,5.86589,8000000.0
2006-11-06 13:55:00,5.86514,5.86623,5.86448,5.86623,13000000.0
2006-11-06 13:56:00,5.86635,5.86635,5.86449,5.86531,17000000.0
2006-11-06 13:57:00,5.86499,5.86573,5.86426,5.86573,13000000.0
2006-11-06 13:58:00,5.86564,5.86564,5.86451,5.86561,7000000.0
2006-11-06 13:59:00,5.86509,5.86509,5.86382,5.86382,9000000.0
2006-11-06 14:00:00,5.86382,5.86483,5.86382,5.8644,7000000.0
2006-11-06 14:01:00,5.86373,5.86383,5.86303,5.86338,11000000.0
2006-11-06 14:02:00,5.86312,5.86415,5.86296,5.86415,19000000.0
2006-11-06 14:03:00,5.86398,5.8642,5.86264,5.86345,13000000.0
2006-11-06 14:04:00,5.8634,5.86424,5.86334,5.86424,22000000.0
2006-11-06 14:05:00,5.86394,5.86402,5.86232,5.86308,17000000.0
2006-11-06 14:06:00,5.86233,5.8636,5.86132,5.86323,11000000.0
2006-11-06 14:07:00,5.86361,5.86379,5.86309,5.86309,9000000.0
2006-11-06 14:08:00,5.86289,5.86388,5.86249,5.86388,11000000.0
2006-11-06 14:09:00,5.86386,5.86386,5.86315,5.86316,12000000.0
2006-11-06 14:10:00,5.86274,5.86356,5.86248,5.86286,13000000.0
2006-11-06 14:11:00,5.86296,5.86386,5.86263,5.86317,14000000.0
2006-11-06 14:12:00,5.86331,5.86434,5.86298,5.86422,11000000.0
2006-11-06 14:13:00,5.86281,5.86477,5.86271,5.86477,11000000.0
2006-11-06 14:14:00,5.86501,5.86577,5.86422,5.86577,7000000.0
2006-11-06 14:15:00,5.86491,5.86575,5.86436,5.86467,14000000.0
2006-11-06 14:16:00,5.86526,5.86607,5.86512,5.86607,13000000.0
2006-11-06 14:17:00,5.86599,5.86599,5.86443,5.86525,22000000.0
2006-11-06 14:18:00,5.86562,5.86647,5.86497,5.86633,15000000.0
2006-11-06 14:19:00,5.8661,5.8661,5.86362,5.8645,12000000.0
2006-11-06 14:20:00,5.86471,5.86564,5.8646,5.86543,7000000.0
2006-11-06 14:21:00,5.86599,5.86599,5.86398,5.86427,13000000.0
2006-11-06 14:22:00,5.86469,5.86551,5.86439,5.86463,8000000.0
2006-11-06 14:23:00,5.86542,5.86563,5.86467,5.86467,11000000.0
2006-11-06 14:24:00,5.86467,5.86532,5.86445,5.86508,13000000.0
2006-11-06 14:25:00,5.86542,5.86542,5.86417,5.86522,15000000.0
2006-11-06 14:26:00,5.86514,5.86588,5.86444,5.86517,8000000.0
2006-11-06 14:27:00,5.8645,5.86579,5.86442,5.86504,10000000.0
2006-11-06 14:28:00,5.86497,5.86563,5.86436,5.86551,11000000.0
2006-11-06 14:29:00,5.86531,5.86546,5.8642,5.86434,21000000.0
2006-11-06 14:30:00,5.86341,5.86431,5.86334,5.86359,11000000.0
2006-11-06 14:31:00,5.86313,5.86444,5.86313,5.86398,17000000.0
2006-11-06 14:32:00,5.86387,5.86436,5.86274,5.86274,15000000.0
2006-11-06 14:33:00,5.86303,5.86448,5.86303,5.86448,8000000.0
2006-11-06 14:34:00,5.86442,5.86442,5.86376,5.86407,9000000.0
2006-11-06 14:35:00,5.86332,5.86374,5.863,5.86374,11000000.0
2006-11-06 14:36:00,5.86364,5.8641,5.86271,5.86271,15000000.0
2006-11-06 14:37:00,5.86321,5.86495,5.86321,5.86405,8000000.0
2006-11-06 14:38:00,5.86518,5.86518,5.86365,5.86384,10000000.0
2006-11-06 14:39:00,5.86345,5.86441,5.86339,5.86365,19000000.0
2006-11-06 14:40:00,5.8629,5.86525,5.8629,5.86386,15000000.0
2006-11-06 14:41:00,5.86427,5.86508,5.86375,5.86425,15000000.0
2006-11-06 14:42:00,5.8647,5.86625,5.864,5.8649,17000000.0
2006-11-06 14:43:00,5.86481,5.86708,5.86451,5.86479,15000000.0
2006-11-06 14:44:00,5.86448,5.86544,5.86414,5.86458,15000000.0
2006-11-06 14:45:00,5.86402,5.86453,5.86364,5.86364,9000000.0
2006-11-06 14:46:00,5.86359,5.8651,5.86347,5.86365,11000000.0
2006-11-06 14:47:00,5.86413,5.86456,5.8637,5.86456,12000000.0
2006-11-06 14:48:00,5.86483,5.86483,5.86274,5.86274,12000000.0
2006-11-06 14:49:00,5.8628,5.86375,5.8628,5.86375,12000000.0
2006-11-06 14:50:00,5.86378,5.86409,5.86271,5.86409,15000000.0
2006-11-06 14:51:00,5.86424,5.86428,5.86315,5.86381,10000000.0
2006-11-06 14:52:00,5.86384,5.86437,5.86317,5.86433,13000000.0
2006-11-06 14:53:00,5.86347,5.8641,5.8623,5.8641,13000000.0
2006-11-06 14:54:00,5.86396,5.86408,5.86301,5.86379,9000000.0
2006-11-06 14:55:00,5.86332,5.86417,5.86276,5.86376,16000000.0
2006-11-06 14:56:00,5.86474,5.86485,5.86314,5.86318,15000000.0
2006-11-06 14:57:00,5.86457,5.86482,5.86373,5.86398,15000000.0
2006-11-06 14:58:00,5.86365,5.86423,5.86281,5.86368,11000000.0
2006-11-06 14:59:00,5.86426,5.86508,5.86356,5.8642,14000000.0
2006-11-06 15:00:00,5.86518,5.86518,5.86284,5.86417,18000000.0
2006-11-06 15:01:00,5.8634,5.86457,5.86328,5.86406,12000000.0
2006-11-06 15:02:00,5.86391,5.86556,5.86391,5.86556,7000000.0
2006-11-06 15:03:00,5.86535,5.86541,5.86415,5.8643,18000000.0
2006-11-06 15:04:00,5.86409,5.86598,5.86404,5.86536,21000000.0
2006-11-06 15:05:00,5.86502,5.86599,5.86497,5.86599,13000000.0
2006-11-06 15:06:00,5.86607,5.86607,5.86475,5.8654,14000000.0
2006-11-06 15:07:00,5.86536,5.86563,5.86407,5.86542,22000000.0
2006-11-06 15:08:00,5.86598,5.86612,5.86444,5.86588,10000000.0
2006-11-06 15:09:00,5.86579,5.86613,5.86523,5.86609,9000000.0
2006-11-06 15:10:00,5.86619,5.86645,5.86488,5.86599,14000000.0
2006-11-06 15:11:00,5.86543,5.86565,5.86414,5.86537,12000000.0
2006-11-06 15:12:00,5.86537,5.86537,5.86401,5.86425,13000000.0
2006-11-06 15:13:00,5.86365,5.86484,5.86339,5.86484,12000000.0
2006-11-06 15:14:00,5.86494,5.86498,5.86424,5.86498,10000000.0
2006-11-06 15:15:00,5.86459,5.86459,5.86327,5.86446,16000000.0
2006-11-06 15:16:00,5.86453,5.86466,5.86327,5.86461,15000000.0
2006-11-06 15:17:00,5.8641,5.86468,5.86316,5.86419,14000000.0
2006-11-06 15:18:00,5.86432,5.86488,5.86279,5.86279,12000000.0
2006-11-06 15:19:00,5.86309,5.86485,5.86309,5.86327,11000000.0
2006-11-06 15:20:00,5.86493,5.86493,5.86276,5.86298,14000000.0
2006-11-06 15:21:00,5.86301,5.86433,5.86295,5.86359,14000000.0
2006-11-06 15:22:00,5.86391,5.86409,5.8629,5.86365,10000000.0
2006-11-06 15:23:00,5.86324,5.86357,5.86175,5.86277,11000000.0
2006-11-06 15:24:00,5.86258,5.86258,5.86193,5.86217,10000000.0
2006-11-06 15:25:00,5.86235,5.86263,5.86028,5.86066,16000000.0
2006-11-06 15:26:00,5.86152,5.86152,5.86007,5.86107,15000000.0
2006-11-06 15:27:00,5.86148,5.86218,5.86122,5.86184,10000000.0
2006-11-06 15:28:00,5.86131,5.86214,5.8613,5.86173,11000000.0
2006-11-06 15:29:00,5.86226,5.86226,5.8607,5.86115,19000000.0
2006-11-06 15:30:00,5.86083,5.86168,5.86043,5.86094,10000000.0
2006-11-06 15:31:00,5.86102,5.86165,5.85997,5.86141,14000000.0
2006-11-06 15:32:00,5.86145,5.86145,5.8598,5.8607,12000000.0
2006-11-06 15:33:00,5.86169,5.86178,5.86046,5.86076,20000000.0
2006-11-06 15:34:00,5.86136,5.86155,5.86018,5.86113,12000000.0
2006-11-06 15:35:00,5.86034,5.86208,5.86034,5.8614,12000000.0
2006-11-06 15:36:00,5.86166,5.86251,5.86135,5.8623,10000000.0
2006-11-06 15:37:00,5.8618,5.86197,5.86089,5.86089,10000000.0
2006-11-06 15:38:00,5.86138,5.86236,5.86044,5.86208,13000000.0
2006-11-06 15:39:00,5.8613,5.86206,5.86129,5.86166,7000000.0
2006-11-06 15:40:00,5.86207,5.86287,5.86129,5.86142,10000000.0
2006-11-06 15:41:00,5.86069,5.86233,5.86069,5.86233,9000000.0
2006-11-06 15:42:00,5.86189,5.86312,5.86166,5.86229,13000000.0
2006-11-06 15:43:00,5.86231,5.86231,5.86114,5.86208,16000000.0
2006-11-06 15:44:00,5.86196,5.8624,5.86131,5.86182,14000000.0
2006-11-06 15:45:00,5.86232,5.86429,5.86232,5.86423,15000000.0
2006-11-06 15:46:00,5.86486,5.86496,5.86298,5.86481,13000000.0
2006-11-06 15:47:00,5.86422,5.86482,5.86385,5.86482,9000000.0
2006-11-06 15:48:00,5.86499,5.8662,5.86397,5.8658,21000000.0
2006-11-06 15:49:00,5.86631,5.86717,5.86512,5.86634,23000000.0
2006-11-06 15:50:00,5.86621,5.86713,5.86505,5.86664,12000000.0
2006-11-06 15:51:00,5.86648,5.86685,5.86516,5.86602,19000000.0
2006-11-06 15:52:00,5.86584,5.86671,5.86538,5.86671,15000000.0
2006-11-06 15:53:00,5.86645,5.86696,5.8655,5.86685,14000000.0
2006-11-06 15:54:00,5.86679,5.86692,5.86546,5.8667,15000000.0
2006-11-06 15:55:00,5.866,5.86705,5.86575,5.86624,12000000.0
2006-11-06 15:56:00,5.86645,5.86711,5.86539,5.86711,18000000.0
2006-11-06 15:57:00,5.86669,5.86669,5.86487,5.86532,10000000.0
2006-11-06 15:58:00,5.86499,5.86525,5.86347,5.86478,22000000.0
2006-11-06 15:59:00,5.8647,5.86545,5.86375,5.86522,12000000.0
2006-11-06 16:00:00,5.86463,5.86473,5.86276,5.86439,12000000.0
2006-11-06 16:01:00,5.86394,5.86427,5.8629,5.8642,12000000.0
2006-11-06 16:02:00,5.86287,5.86464,5.86276,5.86449,13000000.0
2006-11-06 16:03:00,5.86471,5.86561,5.86324,5.86556,13000000.0
2006-11-06 16:04:00,5.86485,5.86518,5.86388,5.86495,11000000.0
2006-11-06 16:05:00,5.86338,5.86493,5.86338,5.86465,9000000.0
2006-11-06 16:06:00,5.86516,5.86516,5.86308,5.86319,14000000.0
2006-11-06 16:07:00,5.86416,5.86459,5.86326,5.8641,15000000.0
2006-11-06 16:08:00,5.86448,5.86474,5.86359,5.86459,15000000.0
2006-11-06 16:09:00,5.86487,5.86492,5.8631,5.86412,17000000.0
2006-11-06 16:10:00,5.86382,5.8645,5.86291,5.86291,14000000.0
2006-11-06 16:11:00,5.86428,5.86428,5.8625,5.8625,9000000.0
2006-11-06 16:12:00,5.86345,5.86374,5.86242,5.86242,15000000.0
2006-11-06 16:13:00,5.86321,5.86332,5.86213,5.86251,14000000.0
2006-11-06 16:14:00,5.86233,5.86344,5.86164,5.86344,12000000.0
2006-11-06 16:15:00,5.86284,5.86284,5.86119,5.8619,14000000.0
2006-11-06 16:16:00,5.86259,5.86308,5.86184,5.86184,13000000.0
2006-11-06 16:17:00,5.86217,5.86328,5.86122,5.86268,18000000.0
2006-11-06 16:18:00,5.86247,5.86309,5.86184,5.86304,13000000.0
2006-11-06 16:19:00,5.86235,5.86298,5.86181,5.86275,8000000.0
2006-11-06 16:20:00,5.86224,5.86235,5.86101,5.86203,13000000.0
2006-11-06 16:21:00,5.86204,5.86258,5.86079,5.86105,12000000.0
2006-11-06 16:22:00,5.86142,5.8619,5.86081,5.86081,11000000.0
2006-11-06 16:23:00,5.86081,5.86265,5.86081,5.86192,14000000.0
2006-11-06 16:24:00,5.86128,5.86223,5.86083,5.86178,15000000.0
2006-11-06 16:25:00,5.862,5.86268,5.86145,5.86268,11000000.0
2006-11-06 16:26:00,5.86267,5.86309,5.86175,5.86197,8000000.0
2006-11-06 16:27:00,5.86149,5.86223,5.86126,5.86184,10000000.0
2006-11-06 16:28:00,5.86196,5.86356,5.86193,5.86356,15000000.0
2006-11-06 16:29:00,5.86258,5.86259,5.86104,5.86193,7000000.0
2006-11-06 16:30:00,5.86183,5.86311,5.86147,5.86261,16000000.0
2006-11-06 16:31:00,5.86214,5.8623,5.86076,5.86084,14000000.0
2006-11-06 16:32:00,5.86122,5.86196,5.86085,5.8611,7000000.0
2006-11-06 16:33:00,5.86123,5.86228,5.86068,5.86181,8000000.0
2006-11-06 16:34:00,5.86222,5.86265,5.86127,5.86265,8000000.0
2006-11-06 16:35:00,5.86209,5.86251,5.86146,5.86197,9000000.0
2006-11-06 16:36:00,5.8612,5.86247,5.86067,5.86164,13000000.0
2006-11-06 16:37:00,5.86105,5.86226,5.86105,5.86142,18000000.0
2006-11-06 16:38:00,5.86124,5.86164,5.86063,5.8613,18000000.0
2006-11-06 16:39:00,5.86076,5.86135,5.85969,5.86108,20000000.0
2006-11-06 16:40:00,5.86068,5.86092,5.8595,5.86044,13000000.0
2006-11-06 16:41:00,5.86098,5.86193,5.86004,5.86109,20000000.0
2006-11-06 16:42:00,5.8617,5.86211,5.86006,5.86086,18000000.0
2006-11-06 16:43:00,5.86033,5.86189,5.85972,5.86054,15000000.0
2006-11-06 16:44:00,5.86036,5.86131,5.85961,5.8608,20000000.0
2006-11-06 16:45:00,5.86134,5.86144,5.85995,5.8601,13000000.0
2006-11-06 16:46:00,5.86009,5.86087,5.859,5.85902,15000000.0
2006-11-06 16:47:00,5.85811,5.85898,5.85766,5.85871,8000000.0
2006-11-06 16:48:00,5.85841,5.85841,5.8572,5.85772,11000000.0
2006-11-06 16:49:00,5.85791,5.85859,5.85713,5.85833,12000000.0
2006-11-06 16:50:00,5.85778,5.85799,5.85679,5.85799,15000000.0
2006-11-06 16:51:00,5.85805,5.85813,5.85707,5.85754,18000000.0
2006-11-06 16:52:00,5.85814,5.85823,5.85644,5.85781,14000000.0
2006-11-06 16:53:00,5.8574,5.85761,5.85623,5.85623,8000000.0
2006-11-06 16:54:00,5.85662,5.85799,5.8565,5.85799,11000000.0
2006-11-06 16:55:00,5.85852,5.85852,5.85676,5.85804,12000000.0
2006-11-06 16:56:00,5.85842,5.85873,5.8579,5.85828,10000000.0
2006-11-06 16:57:00,5.8584,5.8602,5.85823,5.86005,8000000.0
2006-11-06 16:58:00,5.85912,5.86016,5.85889,5.85983,9000000.0
2006-11-06 16:59:00,5.86005,5.8607,5.85913,5.86045,13000000.0
2006-11-06 17:00:00,5.86043,5.86043,5.85918,5.85932,11000000.0
2006-11-06 17:01:00,5.85967,5.85985,5.85849,5.85938,12000000.0
2006-11-06 17:02:00,5.85907,5.85989,5.85907,5.85936,10000000.0
2006-11-06 17:03:00,5.8591,5.85992,5.85839,5.85992,16000000.0
2006-11-06 17:04:00,5.8601,5.86039,5.85908,5.86016,13000000.0
2006-11-06 17:05:00,5.8592,5.86068,5.8592,5.86066,16000000.0
2006-11-06 17:06:00,5.86055,5.86114,5.85918,5.86012,12000000.0
2006-11-06 17:07:00,5.85993,5.86031,5.85876,5.85984,8000000.0
2006-11-06 17:08:00,5.85922,5.86063,5.85894,5.86033,21000000.0
2006-11-06 17:09:00,5.86071,5.86071,5.85877,5.86042,16000000.0
2006-11-06 17:10:00,5.86079,5.86079,5.8596,5.8596,11000000.0
2006-11-06 17:11:00,5.85931,5.86017,5.85909,5.86017,11000000.0
2006-11-06 17:12:00,5.86003,5.86003,5.85812,5.85814,9000000.0
2006-11-06 17:13:00,5.85926,5.85926,5.85814,5.85885,9000000.0
2006-11-06 17:14:00,5.85928,5.85928,5.85728,5.85836,17000000.0
2006-11-06 17:15:00,5.85877,5.85914,5.85799,5.85862,11000000.0
2006-11-06 17:16:00,5.85797,5.85919,5.8578,5.85835,15000000.0
2006-11-06 17:17:00,5.85873,5.85944,5.85778,5.85931,13000000.0
2006-11-06 17:18:00,5.85974,5.8602,5.85836,5.85932,15000000.0
2006-11-06 17:19:00,5.85936,5.86055,5.85933,5.8604,17000000.0
2006-11-06 17:20:00,5.86012,5.86086,5.85967,5.86086,12000000.0
2006-11-06 17:21:00,5.861,5.86172,5.86056,5.86172,7000000.0
2006-11-06 17:22:00,5.86136,5.86136,5.8597,5.86066,14000000.0
2006-11-06 17:23:00,5.86043,5.86168,5.85994,5.86017,13000000.0
2006-11-06 17:24:00,5.86102,5.86124,5.85994,5.8608,9000000.0
2006-11-06 17:25:00,5.86033,5.86154,5.85998,5.86154,11000000.0
2006-11-06 17:26:00,5.86126,5.86192,5.86089,5.8619,16000000.0
2006-11-06 17:27:00,5.86027,5.86114,5.86027,5.86059,9000000.0
2006-11-06 17:28:00,5.8608,5.86184,5.86025,5.86143,15000000.0
2006-11-06 17:29:00,5.86117,5.86152,5.85972,5.8612,11000000.0
2006-11-06 17:30:00,5.86121,5.86128,5.85977,5.86128,19000000.0
2006-11-06 17:31:00,5.861,5.86137,5.86053,5.8607,11000000.0
2006-11-06 17:32:00,5.86151,5.8624,5.86074,5.8624,9000000.0
2006-11-06 17:33:00,5.86179,5.86184,5.86005,5.86143,10000000.0
2006-11-06 17:34:00,5.86153,5.86153,5.8604,5.86066,14000000.0
2006-11-06 17:35:00,5.86053,5.86208,5.86053,5.86131,13000000.0
2006-11-06 17:36:00,5.86098,5.86178,5.86054,5.86054,11000000.0
2006-11-06 17:37:00,5.86193,5.86193,5.86084,5.86124,15000000.0
2006-11-06 17:38:00,5.86121,5.86122,5.8597,5.86093,17000000.0
2006-11-06 17:39:00,5.86006,5.86225,5.86006,5.86206,8000000.0
2006-11-06 17:40:00,5.86176,5.8618,5.86059,5.86108,12000000.0
2006-11-06 17:41:00,5.86086,5.86167,5.86002,5.86112,21000000.0
2006-11-06 17:42:00,5.8593,5.86073,5.85928,5.85972,13000000.0
2006-11-06 17:43:00,5.8604,5.86087,5.85999,5.86058,11000000.0
2006-11-06 17:44:00,5.85982,5.86087,5.85828,5.85956,19000000.0
2006-11-06 17:45:00,5.85826,5.8594,5.858,5.8594,10000000.0
2006-11-06 17:46:00,5.85942,5.85942,5.85781,5.85913,13000000.0
2006-11-06 17:47:00,5.85908,5.85935,5.85687,5.85814,9000000.0
2006-11-06 17:48:00,5.85804,5.85821,5.85713,5.85752,14000000.0
2006-11-06 17:49:00,5.85868,5.8593,5.8575,5.85832,14000000.0
2006-11-06 17:50:00,5.8581,5.85891,5.85739,5.85867,17000000.0
2006-11-06 17:51:00,5.8596,5.85982,5.85838,5.85982,13000000.0
2006-11-06 17:52:00,5.85935,5.85991,5.85821,5.85966,24000000.0
2006-11-06 17:53:00,5.85947,5.85947,5.858,5.85862,16000000.0
2006-11-06 17:54:00,5.85911,5.85943,5.85802,5.85802,16000000.0
2006-11-06 17:55:00,5.85774,5.85975,5.85774,5.85852,13000000.0
2006-11-06 17:56:00,5.85831,5.86095,5.85831,5.8593,15000000.0
2006-11-06 17:57:00,5.86143,5.86145,5.85938,5.86087,10000000.0
2006-11-06 17:58:00,5.86005,5.86066,5.85941,5.86066,15000000.0
2006-11-06 17:59:00,5.86088,5.86132,5.85942,5.86131,13000000.0
2006-11-06 18:00:00,5.86086,5.86105,5.85932,5.85956,7000000.0
2006-11-06 18:01:00,5.85985,5.86008,5.8586,5.85902,18000000.0
2006-11-06 18:02:00,5.85912,5.8598,5.85819,5.85943,17000000.0
2006-11-06 18:03:00,5.85882,5.85967,5.85811,5.85932,16000000.0
2006-11-06 18:04:00,5.85901,5.85913,5.85773,5.85899,14000000.0
2006-11-06 18:05:00,5.85781,5.85876,5.85751,5.85757,13000000.0
2006-11-06 18:06:00,5.85882,5.85902,5.85758,5.8589,18000000.0
2006-11-06 18:07:00,5.85823,5.85887,5.85784,5.85887,12000000.0
2006-11-06 18:08:00,5.85855,5.85928,5.85761,5.85879,18000000.0
2006-11-06 18:09:00,5.85851,5.85897,5.85711,5.85744,12000000.0
2006-11-06 18:10:00,5.85823,5.85918,5.85753,5.85765,13000000.0
2006-11-06 18:11:00,5.85819,5.85905,5.85767,5.85805,10000000.0
2006-11-06 18:12:00,5.85814,5.85897,5.85813,5.85854,11000000.0
2006-11-06 18:13:00,5.85914,5.8592,5.85742,5.85742,14000000.0
2006-11-06 18:14:00,5.85895,5.85895,5.85752,5.85752,10000000.0
2006-11-06 18:15:00,5.85755,5.85902,5.8574,5.8582,10000000.0
2006-11-06 18:16:00,5.85933,5.85935,5.85778,5.85866,9000000.0
2006-11-06 18:17:00,5.85888,5.85917,5.85783,5.85785,18000000.0
2006-11-06 18:18:00,5.85795,5.85863,5.8571,5.85803,14000000.0
2006-11-06 18:19:00,5.85835,5.85905,5.85779,5.85831,10000000.0
2006-11-06 18:20:00,5.85842,5.85903,5.85784,5.85835,15000000.0
2006-11-06 18:21:00,5.85733,5.8588,5.85733,5.85875,18000000.0
2006-11-06 18:22:00,5.85858,5.85858,5.85721,5.85721,14000000.0
2006-11-06 18:23:00,5.85732,5.85794,5.85712,5.85749,7000000.0
2006-11-06 18:24:00,5.85745,5.8575,5.85721,5.85739,9000000.0
2006-11-06 18:25:00,5.8579,5.85935,5.85764,5.85926,13000000.0
2006-11-06 18:26:00,5.8591,5.85955,5.85834,5.85897,16000000.0
2006-11-06 18:27:00,5.85834,5.85993,5.85818,5.85993,14000000.0
2006-11-06 18:28:00,5.85955,5.85987,5.85869,5.85974,13000000.0
2006-11-06 18:29:00,5.85951,5.86141,5.85922,5.85979,11000000.0
2006-11-06 18:30:00,5.86081,5.8614,5.86012,5.86019,16000000.0
2006-11-06 18:31:00,5.85971,5.86135,5.85961,5.86135,12000000.0
2006-11-06 18:32:00,5.86041,5.86081,5.85959,5.86025,11000000.0
2006-11-06 18:33:00,5.86037,5.86073,5.85919,5.85996,13000000.0
2006-11-06 18:34:00,5.85972,5.86039,5.85913,5.85976,13000000.0
2006-11-06 18:35:00,5.85959,5.86106,5.85959,5.86079,18000000.0
2006-11-06 18:36:00,5.86079,5.86079,5.85927,5.86045,18000000.0
2006-11-06 18:37:00,5.86039,5.86089,5.85954,5.86076,18000000.0
2006-11-06 18:38:00,5.86033,5.86035,5.85949,5.85974,11000000.0
2006-11-06 18:39:00,5.85942,5.85978,5.85884,5.85966,11000000.0
2006-11-06 18:40:00,5.85948,5.85963,5.85829,5.8596,14000000.0
2006-11-06 18:41:00,5.85968,5.85994,5.85868,5.85901,16000000.0
2006-11-06 18:42:00,5.85964,5.85988,5.85819,5.85858,14000000.0
2006-11-06 18:43:00,5.85889,5.85893,5.85799,5.858,10000000.0
2006-11-06 18:44:00,5.8581,5.85848,5.85746,5.85798,13000000.0
2006-11-06 18:45:00,5.85879,5.85896,5.85774,5.85805,13000000.0
2006-11-06 18:46:00,5.85804,5.85979,5.85804,5.85937,12000000.0
2006-11-06 18:47:00,5.85972,5.85972,5.85779,5.85822,14000000.0
2006-11-06 18:48:00,5.8586,5.85964,5.85827,5.85964,15000000.0
2006-11-06 18:49:00,5.85963,5.85984,5.85858,5.85915,12000000.0
2006-11-06 18:50:00,5.85934,5.85982,5.85874,5.85874,9000000.0
2006-11-06 18:51:00,5.8584,5.85866,5.85807,5.85829,17000000.0
2006-11-06 18:52:00,5.85823,5.85978,5.85823,5.85955,9000000.0
2006-11-06 18:53:00,5.85912,5.85983,5.85889,5.85983,14000000.0
2006-11-06 18:54:00,5.86,5.86003,5.85893,5.85893,14000000.0
2006-11-06 18:55:00,5.85994,5.85994,5.8589,5.85966,10000000.0
2006-11-06 18:56:00,5.85922,5.85966,5.85791,5.85966,16000000.0
2006-11-06 18:57:00,5.85933,5.85933,5.85778,5.85813,17000000.0
2006-11-06 18:58:00,5.8588,5.85908,5.85802,5.85868,14000000.0
2006-11-06 18:59:00,5.85815,5.85932,5.85787,5.85838,14000000.0
2006-11-06 19:00:00,5.85851,5.86022,5.85851,5.85981,15000000.0
2006-11-06 19:01:00,5.86025,5.86025,5.85865,5.85934,15000000.0
2006-11-06 19:02:00,5.85902,5.85954,5.85841,5.85911,14000000.0
2006-11-06 19:03:00,5.85959,5.85964,5.85814,5.85873,14000000.0
2006-11-06 19:04:00,5.8592,5.85987,5.85844,5.85863,12000000.0
2006-11-06 19:05:00,5.85868,5.85929,5.858,5.8581,15000000.0
2006-11-06 19:06:00,5.85793,5.85935,5.85791,5.85791,16000000.0
2006-11-06 19:07:00,5.85756,5.85939,5.85756,5.85925,20000000.0
2006-11-06 19:08:00,5.8593,5.8593,5.85796,5.8589,8000000.0
2006-11-06 19:09:00,5.8588,5.85899,5.85796,5.85796,17000000.0
2006-11-06 19:10:00,5.85816,5.85872,5.85733,5.85771,9000000.0
2006-11-06 19:11:00,5.85779,5.85849,5.85736,5.8583,16000000.0
2006-11-06 19:12:00,5.85774,5.85838,5.85681,5.85744,13000000.0
2006-11-06 19:13:00,5.85784,5.85796,5.85657,5.85706,10000000.0
2006-11-06 19:14:00,5.85716,5.8582,5.85641,5.85791,20000000.0
2006-11-06 19:15:00,5.85745,5.85802,5.85598,5.85802,12000000.0
2006-11-06 19:16:00,5.85766,5.85785,5.85615,5.85785,8000000.0
2006-11-06 19:17:00,5.85805,5.85805,5.85638,5.85747,18000000.0
2006-11-06 19:18:00,5.85762,5.85784,5.85666,5.85666,11000000.0
2006-11-06 19:19:00,5.85661,5.85767,5.85661,5.85675,12000000.0
2006-11-06 19:20:00,5.85706,5.85813,5.85673,5.85801,14000000.0
2006-11-06 19:21:00,5.8567,5.85792,5.85646,5.85775,13000000.0
2006-11-06 19:22:00,5.85838,5.85838,5.85636,5.85636,12000000.0
2006-11-06 19:23:00,5.85644,5.85762,5.85637,5.85692,14000000.0
2006-11-06 19:24:00,5.8562,5.85808,5.85594,5.85759,19000000.0
2006-11-06 19:25:00,5.8574,5.8574,5.85593,5.85641,8000000.0
2006-11-06 19:26:00,5.85634,5.85689,5.85615,5.85663,7000000.0
2006-11-06 19:27:00,5.85678,5.85815,5.85587,5.85805,20000000.0
2006-11-06 19:28:00,5.85733,5.85791,5.85642,5.85791,17000000.0
2006-11-06 19:29:00,5.85692,5.85709,5.85559,5.85656,10000000.0
2006-11-06 19:30:00,5.85637,5.8568,5.85538,5.85615,15000000.0
2006-11-06 19:31:00,5.85642,5.85691,5.85552,5.85626,11000000.0
2006-11-06 19:32:00,5.85583,5.85609,5.85489,5.85489,9000000.0
2006-11-06 19:33:00,5.85467,5.85737,5.85467,5.85716,14000000.0
2006-11-06 19:34:00,5.85776,5.85837,5.85642,5.8577,17000000.0
2006-11-06 19:35:00,5.85712,5.85771,5.85627,5.85627,8000000.0
2006-11-06 19:36:00,5.85608,5.85769,5.85608,5.85769,15000000.0
2006-11-06 19:37:00,5.85756,5.85763,5.85639,5.85763,8000000.0
2006-11-06 19:38:00,5.85727,5.85727,5.8557,5.8557,15000000.0
2006-11-06 19:39:00,5.85554,5.85717,5.85554,5.85704,17000000.0
2006-11-06 19:40:00,5.85757,5.8582,5.85665,5.85778,16000000.0
2006-11-06 19:41:00,5.8571,5.85833,5.8568,5.85819,11000000.0
2006-11-06 19:42:00,5.85789,5.85855,5.8568,5.85688,15000000.0
2006-11-06 19:43:00,5.85652,5.85803,5.85647,5.85765,14000000.0
2006-11-06 19:44:00,5.85762,5.85795,5.85637,5.85747,14000000.0
2006-11-06 19:45:00,5.85729,5.85804,5.85684,5.85797,15000000.0
2006-11-06 19:46:00,5.85798,5.85798,5.85633,5.85785,15000000.0
2006-11-06 19:47:00,5.85731,5.85731,5.85542,5.85603,16000000.0
2006-11-06 19:48:00,5.85589,5.85663,5.8547,5.8547,16000000.0
2006-11-06 19:49:00,5.85559,5.85631,5.85508,5.85544,8000000.0
2006-11-06 19:50:00,5.85496,5.85579,5.85476,5.85579,9000000.0
2006-11-06 19:51:00,5.85477,5.85567,5.8537,5.85483,19000000.0
2006-11-06 19:52:00,5.85478,5.85529,5.85397,5.85529,11000000.0
2006-11-06 19:53:00,5.85527,5.85589,5.85412,5.85419,14000000.0
2006-11-06 19:54:00,5.85394,5.85567,5.85394,5.85394,18000000.0
2006-11-06 19:55:00,5.85398,5.85568,5.85398,5.85432,13000000.0
2006-11-06 19:56:00,5.85418,5.85558,5.85408,5.85558,10000000.0
2006-11-06 19:57:00,5.85538,5.85544,5.85413,5.85423,16000000.0
2006-11-06 19:58:00,5.85452,5.85564,5.85444,5.85547,15000000.0
2006-11-06 19:59:00,5.85366,5.8549,5.85366,5.85411,14000000.0
2006-11-06 20:00:00,5.85475,5.85536,5.85452,5.85536,11000000.0
2006-11-06 20:01:00,5.85431,5.85518,5.85376,5.85377,24000000.0
2006-11-06 20:02:00,5.85549,5.85584,5.85493,5.85519,11000000.0
2006-11-06 20:03:00,5.85564,5.85568,5.85489,5.85508,11000000.0
2006-11-06 20:04:00,5.85572,5.85572,5.85406,5.85406,10000000.0
2006-11-06 20:05:00,5.85472,5.85637,5.85472,5.85525,17000000.0
2006-11-06 20:06:00,5.85647,5.85647,5.85517,5.85517,10000000.0
2006-11-06 20:07:00,5.8554,5.85634,5.85523,5.85634,14000000.0
2006-11-06 20:08:00,5.85646,5.85646,5.85534,5.85567,13000000.0
2006-11-06 20:09:00,5.85681,5.85694,5.8555,5.85558,11000000.0
2006-11-06 20:10:00,5.85589,5.85658,5.85562,5.85649,11000000.0
2006-11-06 20:11:00,5.85645,5.85743,5.8562,5.85743,9000000.0
2006-11-06 20:12:00,5.85776,5.85784,5.85564,5.85564,16000000.0
2006-11-06 20:13:00,5.85672,5.85672,5.85552,5.85599,11000000.0
2006-11-06 20:14:00,5.85756,5.85775,5.8574,5.8574,19000000.0
2006-11-06 20:15:00,5.85738,5.85741,5.85616,5.85633,13000000.0
2006-11-06 20:16:00,5.85682,5.85792,5.85678,5.85707,15000000.0
2006-11-06 20:17:00,5.85623,5.85654,5.85552,5.85605,8000000.0
2006-11-06 20:18:00,5.85645,5.85688,5.85617,5.85617,14000000.0
2006-11-06 20:19:00,5.85559,5.85707,5.85547,5.85595,14000000.0
2006-11-06 20:20:00,5.85596,5.85687,5.85572,5.85593,12000000.0
2006-11-06 20:21:00,5.85601,5.8567,5.85577,5.85613,9000000.0
2006-11-06 20:22:00,5.85565,5.85634,5.85514,5.85631,17000000.0
2006-11-06 20:23:00,5.85591,5.85653,5.85535,5.85554,11000000.0
2006-11-06 20:24:00,5.85552,5.8567,5.85461,5.8567,16000000.0
2006-11-06 20:25:00,5.8559,5.85615,5.85537,5.85582,11000000.0
2006-11-06 20:26:00,5.85595,5.85648,5.85545,5.85566,8000000.0
2006-11-06 20:27:00,5.85546,5.85695,5.85538,5.85695,13000000.0
2006-11-06 20:28:00,5.85673,5.85673,5.85549,5.85589,15000000.0
2006-11-06 20:29:00,5.85727,5.85727,5.85554,5.85651,16000000.0
2006-11-06 20:30:00,5.85499,5.85664,5.85499,5.85629,8000000.0
2006-11-06 20:31:00,5.85623,5.8568,5.85557,5.85647,18000000.0
2006-11-06 20:32:00,5.85709,5.85727,5.85574,5.85581,7000000.0
2006-11-06 20:33:00,5.85592,5.85592,5.85509,5.85509,13000000.0
2006-11-06 20:34:00,5.85562,5.85733,5.85562,5.85579,13000000.0
2006-11-06 20:35:00,5.85538,5.85646,5.85518,5.85545,9000000.0
2006-11-06 20:36:00,5.85576,5.8568,5.85572,5.8568,17000000.0
2006-11-06 20:37:00,5.85574,5.85711,5.85574,5.85711,14000000.0
2006-11-06 20:38:00,5.85725,5.85725,5.85589,5.85686,16000000.0
2006-11-06 20:39:00,5.85674,5.85726,5.85551,5.85551,14000000.0
2006-11-06 20:40:00,5.856,5.85737,5.85533,5.8569,17000000.0
2006-11-06 20:41:00,5.85638,5.8567,5.85579,5.85649,16000000.0
2006-11-06 20:42:00,5.85489,5.85683,5.85489,5.85563,22000000.0
2006-11-06 20:43:00,5.85585,5.85674,5.85585,5.85674,18000000.0
2006-11-06 20:44:00,5.85548,5.85698,5.85548,5.85642,16000000.0
2006-11-06 20:45:00,5.8563,5.85671,5.85578,5.85661,8000000.0
2006-11-06 20:46:00,5.85609,5.85707,5.85512,5.85609,19000000.0
2006-11-06 20:47:00,5.85632,5.85678,5.85488,5.85543,12000000.0
2006-11-06 20:48:00,5.85695,5.85695,5.85578,5.85606,9000000.0
2006-11-06 20:49:00,5.85565,5.8565,5.85518,5.85532,19000000.0
2006-11-06 20:50:00,5.85615,5.85651,5.85518,5.85612,15000000.0
2006-11-06 20:51:00,5.85602,5.85633,5.85517,5.85611,9000000.0
2006-11-06 20:52:00,5.85616,5.85623,5.85516,5.85516,11000000.0
2006-11-06 20:53:00,5.85486,5.85641,5.85477,5.85508,15000000.0
2006-11-06 20:54:00,5.85634,5.85634,5.85517,5.85517,12000000.0
2006-11-06 20:55:00,5.85454,5.85652,5.85454,5.8557,18000000.0
2006-11-06 20:56:00,5.85442,5.856,5.85442,5.856,12000000.0
2006-11-06 20:57:00,5.856,5.85616,5.85524,5.85563,13000000.0
2006-11-06 20:58:00,5.85585,5.85627,5.85521,5.85521,11000000.0
2006-11-06 20:59:00,5.85504,5.85601,5.85499,5.85513,11000000.0
2006-11-06 21:00:00,5.8552,5.85596,5.85491,5.85491,17000000.0
2006-11-06 21:01:00,5.85471,5.85479,5.85438,5.85438,10000000.0
2006-11-06 21:02:00,5.85569,5.85589,5.85526,5.85589,8000000.0
2006-11-06 21:03:00,5.85629,5.8565,5.85613,5.85613,19000000.0
2006-11-06 21:04:00,5.85571,5.85571,5.85436,5.85453,18000000.0
2006-11-06 21:05:00,5.85459,5.85595,5.8543,5.85549,14000000.0
2006-11-06 21:06:00,5.85565,5.85587,5.85468,5.85517,12000000.0
2006-11-06 21:07:00,5.85504,5.85504,5.85415,5.85471,10000000.0
2006-11-06 21:08:00,5.85487,5.85552,5.85476,5.8548,14000000.0
2006-11-06 21:09:00,5.85427,5.85444,5.85365,5.85417,16000000.0
2006-11-06 21:10:00,5.85421,5.85619,5.85421,5.85615,15000000.0
2006-11-06 21:11:00,5.85579,5.85579,5.85469,5.85469,13000000.0
2006-11-06 21:12:00,5.85522,5.85642,5.85505,5.85642,10000000.0
2006-11-06 21:13:00,5.85644,5.85758,5.85603,5.85746,14000000.0
2006-11-06 21:14:00,5.85685,5.85685,5.85549,5.85571,10000000.0
2006-11-06 21:15:00,5.85527,5.85607,5.85476,5.85607,15000000.0
2006-11-06 21:16:00,5.85624,5.85624,5.85439,5.85585,11000000.0
2006-11-06 21:17:00,5.85577,5.85604,5.85486,5.85591,13000000.0
2006-11-06 21:18:00,5.85646,5.85659,5.85506,5.8556,17000000.0
2006-11-06 21:19:00,5.85539,5.85557,5.85478,5.85498,12000000.0
2006-11-06 21:20:00,5.85481,5.85515,5.85469,5.85507,14000000.0
2006-11-06 21:21:00,5.85534,5.85611,5.85485,5.85485,11000000.0
2006-11-06 21:22:00,5.85603,5.85603,5.85482,5.85529,9000000.0
2006-11-06 21:23:00,5.85513,5.85603,5.85473,5.85473,7000000.0
2006-11-06 21:24:00,5.85422,5.85589,5.85422,5.85572,11000000.0
2006-11-06 21:25:00,5.8554,5.8554,5.85479,5.85479,7000000.0
2006-11-06 21:26:00,5.85468,5.8549,5.85458,5.85471,13000000.0
2006-11-06 21:27:00,5.85515,5.85579,5.85515,5.85577,11000000.0
2006-11-06 21:28:00,5.85573,5.85573,5.85443,5.855,15000000.0
2006-11-06 21:29:00,5.8548,5.85493,5.85411,5.85411,12000000.0
2006-11-06 21:30:00,5.85439,5.85578,5.85439,5.85563,10000000.0
2006-11-06 21:31:00,5.85539,5.85582,5.85474,5.85513,10000000.0
2006-11-06 21:32:00,5.85619,5.85619,5.85501,5.85517,12000000.0
2006-11-06 21:33:00,5.85533,5.85619,5.85476,5.85476,19000000.0
2006-11-06 21:34:00,5.8549,5.85559,5.85435,5.85435,8000000.0
2006-11-06 21:35:00,5.85446,5.8545,5.85396,5.85434,20000000.0
2006-11-06 21:36:00,5.8543,5.85608,5.8543,5.85487,19000000.0
2006-11-06 21:37:00,5.85488,5.85614,5.85465,5.85614,19000000.0
2006-11-06 21:38:00,5.8546,5.85595,5.85436,5.85436,13000000.0
2006-11-06 21:39:00,5.85521,5.85549,5.85445,5.85456,17000000.0
2006-11-06 21:40:00,5.85489,5.85544,5.85439,5.85471,7000000.0
2006-11-06 21:41:00,5.85506,5.85577,5.85491,5.85535,11000000.0
2006-11-06 21:42:00,5.85559,5.8563,5.85487,5.8563,18000000.0
2006-11-06 21:43:00,5.85598,5.85638,5.85514,5.85562,13000000.0
2006-11-06 21:44:00,5.85506,5.85624,5.85486,5.85516,16000000.0
2006-11-06 21:45:00,5.85494,5.85659,5.85493,5.85659,11000000.0
2006-11-06 21:46:00,5.85571,5.85627,5.8551,5.8551,13000000.0
2006-11-06 21:47:00,5.85525,5.85594,5.85486,5.85581,13000000.0
2006-11-06 21:48:00,5.85512,5.85547,5.85449,5.85466,17000000.0
2006-11-06 21:49:00,5.85538,5.85592,5.85483,5.85489,8000000.0
2006-11-06 21:50:00,5.85474,5.85551,5.85441,5.855,11000000.0
2006-11-06 21:51:00,5.85546,5.85591,5.85432,5.85535,13000000.0
2006-11-06 21:52:00,5.8548,5.85619,5.8548,5.85576,13000000.0
2006-11-06 21:53:00,5.85533,5.8562,5.85476,5.85549,14000000.0
2006-11-06 21:54:00,5.85531,5.85632,5.85511,5.85558,11000000.0
2006-11-06 21:55:00,5.85564,5.85584,5.85508,5.85517,17000000.0
2006-11-06 21:56:00,5.85546,5.85669,5.85531,5.85654,12000000.0
2006-11-06 21:57:00,5.85623,5.85666,5.85485,5.85666,16000000.0
2006-11-06 21:58:00,5.85618,5.85704,5.85578,5.85696,9000000.0
2006-11-06 21:59:00,5.85617,5.85702,5.8556,5.85702,18000000.0
2006-11-06 22:00:00,5.85712,5.85712,5.85551,5.85557,13000000.0
2006-11-06 22:01:00,5.85617,5.85617,5.85467,5.85495,11000000.0
2006-11-06 22:02:00,5.85479,5.85522,5.85385,5.85468,17000000.0
2006-11-06 22:03:00,5.85493,5.85597,5.85396,5.85482,23000000.0
2006-11-06 22:04:00,5.85541,5.85551,5.85437,5.85503,15000000.0
2006-11-06 22:05:00,5.85435,5.85541,5.85435,5.85453,14000000.0
2006-11-06 22:06:00,5.85468,5.85582,5.85424,5.85474,15000000.0
2006-11-06 22:07:00,5.85429,5.85483,5.85401,5.85465,9000000.0
2006-11-06 22:08:00,5.85485,5.8557,5.85423,5.85423,18000000.0
2006-11-06 22:09:00,5.8539,5.85471,5.85387,5.85409,11000000.0
2006-11-06 22:10:00,5.85421,5.85555,5.85421,5.85555,7000000.0
2006-11-06 22:11:00,5.85527,5.85577,5.85496,5.85519,8000000.0
2006-11-06 22:12:00,5.85583,5.85596,5.85493,5.85582,16000000.0
2006-11-06 22:13:00,5.85512,5.85512,5.85425,5.85491,24000000.0
2006-11-06 22:14:00,5.85541,5.85552,5.85468,5.85533,9000000.0
2006-11-06 22:15:00,5.85547,5.85573,5.85463,5.85505,10000000.0
2006-11-06 22:16:00,5.85524,5.85625,5.85451,5.85542,13000000.0
2006-11-06 22:17:00,5.85509,5.8558,5.85468,5.85567,20000000.0
2006-11-06 22:18:00,5.85602,5.85602,5.85421,5.85539,11000000.0
2006-11-06 22:19:00,5.85539,5.85595,5.85441,5.8545,15000000.0
2006-11-06 22:20:00,5.85427,5.85575,5.85427,5.85468,16000000.0
2006-11-06 22:21:00,5.85492,5.85611,5.8541,5.8541,12000000.0
2006-11-06 22:22:00,5.85465,5.8548,5.85399,5.85399,14000000.0
2006-11-06 22:23:00,5.85399,5.85579,5.85399,5.85571,11000000.0
2006-11-06 22:24:00,5.85543,5.85632,5.85493,5.85521,16000000.0
2006-11-06 22:25:00,5.85549,5.85582,5.8542,5.85574,14000000.0
2006-11-06 22:26:00,5.85557,5.85583,5.85499,5.85566,10000000.0
2006-11-06 22:27:00,5.85587,5.8566,5.85487,5.85653,14000000.0
2006-11-06 22:28:00,5.85553,5.85635,5.85477,5.85517,12000000.0
2006-11-06 22:29:00,5.85519,5.85663,5.85502,5.85531,13000000.0
2006-11-06 22:30:00,5.85545,5.85643,5.8554,5.8554,8000000.0
2006-11-06 22:31:00,5.85521,5.85543,5.85519,5.85524,11000000.0
2006-11-06 22:32:00,5.85513,5.85641,5.85472,5.85522,20000000.0
2006-11-06 22:33:00,5.85512,5.85512,5.85477,5.85481,11000000.0
2006-11-06 22:34:00,5.85474,5.85618,5.85474,5.85523,10000000.0
2006-11-06 22:35:00,5.85519,5.8571,5.85519,5.85706,13000000.0
2006-11-06 22:36:00,5.85681,5.85681,5.85517,5.85517,9000000.0
2006-11-06 22:37:00,5.85507,5.85608,5.85501,5.85569,13000000.0
2006-11-06 22:38:00,5.85588,5.85604,5.8546,5.8546,9000000.0
2006-11-06 22:39:00,5.85462,5.85599,5.85439,5.85571,12000000.0
2006-11-06 22:40:00,5.85627,5.85649,5.85483,5.85508,9000000.0
2006-11-06 22:41:00,5.85514,5.85645,5.85507,5.8551,14000000.0
2006-11-06 22:42:00,5.85528,5.85678,5.85485,5.85653,13000000.0
2006-11-06 22:43:00,5.85573,5.85694,5.85568,5.85671,12000000.0
2006-11-06 22:44:00,5.85638,5.85641,5.85517,5.85592,15000000.0
2006-11-06 22:45:00,5.85587,5.85644,5.85558,5.85588,13000000.0
2006-11-06 22:46:00,5.85552,5.85552,5.85503,5.85507,14000000.0
2006-11-06 22:47:00,5.85543,5.85617,5.85492,5.85492,15000000.0
2006-11-06 22:48:00,5.85502,5.85634,5.85502,5.85586,13000000.0
2006-11-06 22:49:00,5.85629,5.85753,5.85512,5.85753,13000000.0
2006-11-06 22:50:00,5.85668,5.85694,5.85522,5.85599,15000000.0
2006-11-06 22:51:00,5.85641,5.85725,5.85541,5.85595,14000000.0
2006-11-06 22:52:00,5.85607,5.85607,5.85514,5.85514,9000000.0
2006-11-06 22:53:00,5.85493,5.85645,5.85493,5.85579,15000000.0
2006-11-06 22:54:00,5.85575,5.85644,5.85559,5.85621,17000000.0
2006-11-06 22:55:00,5.85647,5.85649,5.85618,5.85618,16000000.0
2006-11-06 22:56:00,5.85514,5.85624,5.85514,5.85601,13000000.0
2006-11-06 22:57:00,5.85616,5.85648,5.85535,5.85535,8000000.0
2006-11-06 22:58:00,5.85533,5.85614,5.85477,5.85614,8000000.0
2006-11-06 22:59:00,5.85656,5.85691,5.85536,5.85597,19000000.0
2006-11-06 23:00:00,5.85471,5.85595,5.85471,5.85579,10000000.0
2006-11-06 23:01:00,5.85604,5.85653,5.85545,5.85602,7000000.0
2006-11-06 23:02:00,5.85575,5.85655,5.85437,5.85437,15000000.0
2006-11-06 23:03:00,5.85447,5.85658,5.85447,5.85658,17000000.0
2006-11-06 23:04:00,5.85631,5.85716,5.85536,5.85576,19000000.0
2006-11-06 23:05:00,5.85539,5.85672,5.85516,5.85672,9000000.0
2006-11-06 23:06:00,5.85661,5.85661,5.85542,5.85542,12000000.0
2006-11-06 23:07:00,5.85579,5.8566,5.85553,5.85588,14000000.0
2006-11-06 23:08:00,5.85616,5.85632,5.85553,5.85627,16000000.0
2006-11-06 23:09:00,5.85592,5.85685,5.85567,5.85568,9000000.0
2006-11-06 23:10:00,5.85547,5.85636,5.85488,5.85544,12000000.0
2006-11-06 23:11:00,5.85523,5.85591,5.85515,5.85515,14000000.0
2006-11-06 23:12:00,5.85521,5.85622,5.85519,5.85612,7000000.0
2006-11-06 23:13:00,5.85514,5.85627,5.85495,5.85586,14000000.0
2006-11-06 23:14:00,5.85516,5.85587,5.8546,5.85468,19000000.0
2006-11-06 23:15:00,5.85468,5.85559,5.85432,5.85531,13000000.0
2006-11-06 23:16:00,5.85545,5.85573,5.85461,5.85515,15000000.0
2006-11-06 23:17:00,5.85477,5.85524,5.8543,5.85435,11000000.0
2006-11-06 23:18:00,5.85407,5.85541,5.85405,5.85541,12000000.0
2006-11-06 23:19:00,5.85581,5.85601,5.85491,5.85491,14000000.0
2006-11-06 23:20:00,5.85481,5.85598,5.85479,5.85593,19000000.0
2006-11-06 23:21:00,5.85607,5.85637,5.85514,5.85516,7000000.0
2006-11-06 23:22:00,5.85507,5.85586,5.85453,5.85559,15000000.0
2006-11-06 23:23:00,5.85569,5.85613,5.85519,5.85613,11000000.0
2006-11-06 23:24:00,5.85538,5.85561,5.85387,5.85561,14000000.0
2006-11-06 23:25:00,5.8548,5.85532,5.85458,5.85477,11000000.0
2006-11-06 23:26:00,5.85532,5.85599,5.85478,5.85499,14000000.0
2006-11-06 23:27:00,5.85514,5.85605,5.85494,5.85605,11000000.0
2006-11-06 23:28:00,5.85474,5.85567,5.8545,5.85462,12000000.0
2006-11-06 23:29:00,5.85475,5.85477,5.85441,5.85458,16000000.0
2006-11-06 23:30:00,5.85525,5.85608,5.85476,5.85608,20000000.0
2006-11-06 23:31:00,5.85613,5.85613,5.8544,5.85452,11000000.0
2006-11-06 23:32:00,5.85444,5.8545,5.85421,5.85445,16000000.0
2006-11-06 23:33:00,5.85634,5.85692,5.85555,5.85597,12000000.0
2006-11-06 23:34:00,5.85596,5.85649,5.85515,5.85566,13000000.0
2006-11-06 23:35:00,5.85575,5.85663,5.8554,5.85623,9000000.0
2006-11-06 23:36:00,5.85669,5.85669,5.8552,5.8552,9000000.0
2006-11-06 23:37:00,5.85642,5.85682,5.85551,5.85635,14000000.0
2006-11-06 23:38:00,5.85576,5.85607,5.855,5.85594,13000000.0
2006-11-06 23:39:00,5.85552,5.8556,5.85439,5.8556,17000000.0
2006-11-06 23:40:00,5.85664,5.85664,5.85481,5.85644,12000000.0
2006-11-06 23:41:00,5.85678,5.85678,5.85631,5.85656,17000000.0
2006-11-06 23:42:00,5.85646,5.85723,5.85646,5.85723,22000000.0
2006-11-06 23:43:00,5.85669,5.85676,5.85522,5.85627,15000000.0
2006-11-06 23:44:00,5.8562,5.8562,5.85492,5.85492,14000000.0
2006-11-06 23:45:00,5.85435,5.85564,5.85407,5.8549,20000000.0
2006-11-06 23:46:00,5.85473,5.85633,5.85429,5.85592,14000000.0
2006-11-06 23:47:00,5.85594,5.85594,5.85433,5.85433,10000000.0
2006-11-06 23:48:00,5.85441,5.8554,5.85441,5.85531,18000000.0
2006-11-06 23:49:00,5.85528,5.85571,5.85455,5.85551,14000000.0
2006-11-06 23:50:00,5.85574,5.85574,5.85434,5.85498,13000000.0
2006-11-06 23:51:00,5.8549,5.85526,5.85386,5.85407,8000000.0
2006-11-06 23:52:00,5.85447,5.85499,5.85388,5.85406,16000000.0
2006-11-06 23:53:00,5.85427,5.85539,5.85362,5.85485,18000000.0
2006-11-06 23:54:00,5.85436,5.85502,5.85356,5.85424,12000000.0
2006-11-06 23:55:00,5.85418,5.8549,5.85324,5.85438,19000000.0
2006-11-06 23:56:00,5.85479,5.85547,5.85369,5.85509,14000000.0
2006-11-06 23:57:00,5.85372,5.85452,5.85321,5.85359,16000000.0
2006-11-06 23:58:00,5.85316,5.8545,5.85287,5.85424,13000000.0
2006-11-06 23:59:00,5.8546,5.85495,5.85378,5.85378,14000000.0
2006-11-07 00:00:00,5.85557,5.85557,5.8541,5.8552,17000000.0
2006-11-07 00:01:00,5.85596,5.85596,5.85431,5.85516,12000000.0
2006-11-07 00:02:00,5.85482,5.85529,5.8538,5.85501,15000000.0
2006-11-07 00:03:00,5.85528,5.85602,5.85487,5.85551,14000000.0
2006-11-07 00:04:00,5.85489,5.85585,5.8541,5.8541,12000000.0
2006-11-07 00:05:00,5.85357,5.85544,5.85357,5.8543,12000000.0
2006-11-07 00:06:00,5.85441,5.85465,5.85429,5.85442,12000000.0
2006-11-07 00:07:00,5.8544,5.85453,5.85427,5.85427,11000000.0
2006-11-07 00:08:00,5.85408,5.85489,5.85347,5.85409,15000000.0
2006-11-07 00:09:00,5.854,5.85503,5.85321,5.85321,12000000.0
2006-11-07 00:10:00,5.85273,5.85358,5.85272,5.85311,19000000.0
2006-11-07 00:11:00,5.85403,5.8542,5.8525,5.8525,8000000.0
2006-11-07 00:12:00,5.85293,5.85363,5.8522,5.85263,9000000.0
2006-11-07 00:13:00,5.8527,5.85377,5.85253,5.85334,13000000.0
2006-11-07 00:14:00,5.8536,5.8536,5.85048,5.85066,14000000.0
2006-11-07 00:15:00,5.85171,5.8522,5.85099,5.85109,12000000.0
2006-11-07 00:16:00,5.8522,5.85236,5.85078,5.85198,12000000.0
2006-11-07 00:17:00,5.85222,5.85244,5.85088,5.85088,10000000.0
2006-11-07 00:18:00,5.85087,5.85181,5.85078,5.85174,19000000.0
2006-11-07 00:19:00,5.85181,5.8519,5.85037,5.85105,12000000.0
2006-11-07 00:20:00,5.85045,5.85156,5.85031,5.85143,11000000.0
2006-11-07 00:21:00,5.85145,5.85287,5.85088,5.85173,14000000.0
2006-11-07 00:22:00,5.85142,5.85165,5.85073,5.85165,13000000.0
2006-11-07 00:23:00,5.85168,5.85243,5.8504,5.85158,13000000.0
2006-11-07 00:24:00,5.85156,5.85156,5.85039,5.85096,9000000.0
2006-11-07 00:25:00,5.85061,5.85136,5.85041,5.85098,13000000.0
2006-11-07 00:26:00,5.85116,5.85151,5.85047,5.85047,14000000.0
2006-11-07 00:27:00,5.85052,5.85161,5.85031,5.85077,15000000.0
2006-11-07 00:28:00,5.85139,5.85219,5.85139,5.85168,7000000.0
2006-11-07 00:29:00,5.85188,5.85258,5.85121,5.85238,17000000.0
2006-11-07 00:30:00,5.85313,5.85313,5.8514,5.85242,9000000.0
2006-11-07 00:31:00,5.85307,5.85307,5.85146,5.85174,13000000.0
2006-11-07 00:32:00,5.85208,5.85232,5.85172,5.85181,8000000.0
2006-11-07 00:33:00,5.85206,5.85286,5.85154,5.85165,19000000.0
2006-11-07 00:34:00,5.85158,5.85286,5.85158,5.8521,15000000.0
2006-11-07 00:35:00,5.85174,5.85189,5.85118,5.85131,12000000.0
2006-11-07 00:36:00,5.85108,5.85108,5.85072,5.85102,15000000.0
2006-11-07 00:37:00,5.85158,5.85263,5.85118,5.85202,15000000.0
2006-11-07 00:38:00,5.8519,5.85261,5.85152,5.85199,18000000.0
2006-11-07 00:39:00,5.85143,5.85251,5.85136,5.85186,20000000.0
2006-11-07 00:40:00,5.85231,5.85288,5.85141,5.85165,10000000.0
2006-11-07 00:41:00,5.85175,5.85263,5.85174,5.85174,9000000.0
2006-11-07 00:42:00,5.85164,5.85301,5.85139,5.85301,16000000.0
2006-11-07 00:43:00,5.85248,5.85248,5.85044,5.85128,16000000.0
2006-11-07 00:44:00,5.85043,5.85172,5.85031,5.85135,10000000.0
2006-11-07 00:45:00,5.85182,5.85206,5.85062,5.85068,16000000.0
2006-11-07 00:46:00,5.85064,5.85144,5.85051,5.85073,12000000.0
2006-11-07 00:47:00,5.85055,5.85058,5.85041,5.85051,8000000.0
2006-11-07 00:48:00,5.85078,5.85289,5.85078,5.85289,16000000.0
2006-11-07 00:49:00,5.8521,5.85244,5.85108,5.85108,11000000.0
2006-11-07 00:50:00,5.85103,5.85153,5.84984,5.84984,9000000.0
2006-11-07 00:51:00,5.85012,5.85143,5.85012,5.85068,9000000.0
2006-11-07 00:52:00,5.85057,5.85137,5.84947,5.8506,18000000.0
2006-11-07 00:53:00,5.85037,5.85146,5.85025,5.85047,12000000.0
2006-11-07 00:54:00,5.85069,5.85139,5.85034,5.85051,12000000.0
2006-11-07 00:55:00,5.85092,5.85113,5.85003,5.85006,11000000.0
2006-11-07 00:56:00,5.84967,5.85096,5.84967,5.85096,14000000.0
2006-11-07 00:57:00,5.851,5.85136,5.85038,5.85043,15000000.0
2006-11-07 00:58:00,5.85003,5.85125,5.84971,5.85055,9000000.0
2006-11-07 00:59:00,5.85032,5.85075,5.84911,5.84911,17000000.0
2006-11-07 01:00:00,5.84981,5.85083,5.84953,5.84973,12000000.0
2006-11-07 01:01:00,5.85001,5.85121,5.84989,5.8502,15000000.0
2006-11-07 01:02:00,5.85109,5.85251,5.85052,5.85251,10000000.0
2006-11-07 01:03:00,5.85234,5.85249,5.85083,5.85083,13000000.0
2006-11-07 01:04:00,5.85058,5.85182,5.8505,5.85074,13000000.0
2006-11-07 01:05:00,5.85111,5.8517,5.85031,5.85071,13000000.0
2006-11-07 01:06:00,5.85029,5.85122,5.85017,5.8504,12000000.0
2006-11-07 01:07:00,5.85034,5.85105,5.85019,5.85065,13000000.0
2006-11-07 01:08:00,5.85076,5.85199,5.85076,5.85199,15000000.0
2006-11-07 01:09:00,5.85049,5.85077,5.84924,5.84924,17000000.0
2006-11-07 01:10:00,5.84949,5.851,5.84949,5.85091,10000000.0
2006-11-07 01:11:00,5.84988,5.85218,5.84988,5.85196,11000000.0
2006-11-07 01:12:00,5.85081,5.85081,5.85002,5.85046,10000000.0
2006-11-07 01:13:00,5.85122,5.85173,5.85012,5.85012,11000000.0
2006-11-07 01:14:00,5.85032,5.85265,5.85032,5.85219,13000000.0
2006-11-07 01:15:00,5.8522,5.85236,5.85123,5.85138,9000000.0
2006-11-07 01:16:00,5.85124,5.85124,5.85004,5.85004,12000000.0
2006-11-07 01:17:00,5.84992,5.85225,5.84992,5.85202,11000000.0
2006-11-07 01:18:00,5.85252,5.85252,5.85116,5.85206,12000000.0
2006-11-07 01:19:00,5.85213,5.85213,5.85107,5.85124,19000000.0
2006-11-07 01:20:00,5.8519,5.85229,5.85142,5.85162,11000000.0
2006-11-07 01:21:00,5.85153,5.85253,5.85117,5.85253,12000000.0
2006-11-07 01:22:00,5.85155,5.85343,5.85155,5.85343,9000000.0
2006-11-07 01:23:00,5.85364,5.85364,5.85152,5.85275,13000000.0
2006-11-07 01:24:00,5.8531,5.85337,5.85229,5.85264,14000000.0
2006-11-07 01:25:00,5.85283,5.85327,5.85223,5.85258,11000000.0
2006-11-07 01:26:00,5.8523,5.85368,5.8523,5.85368,10000000.0
2006-11-07 01:27:00,5.85321,5.85382,5.85215,5.85215,17000000.0
2006-11-07 01:28:00,5.85258,5.85402,5.85258,5.85337,13000000.0
2006-11-07 01:29:00,5.85349,5.85415,5.85292,5.8537,19000000.0
2006-11-07 01:30:00,5.85377,5.85487,5.8532,5.85428,15000000.0
2006-11-07 01:31:00,5.85413,5.85466,5.85302,5.85466,15000000.0
2006-11-07 01:32:00,5.85454,5.85475,5.85351,5.85362,12000000.0
2006-11-07 01:33:00,5.85408,5.85497,5.85347,5.8544,8000000.0
2006-11-07 01:34:00,5.85507,5.85507,5.85368,5.85424,18000000.0
2006-11-07 01:35:00,5.8543,5.85532,5.85393,5.85395,12000000.0
2006-11-07 01:36:00,5.85385,5.85477,5.85366,5.85415,16000000.0
2006-11-07 01:37:00,5.85427,5.85536,5.85419,5.85491,15000000.0
2006-11-07 01:38:00,5.85465,5.85559,5.85425,5.85475,18000000.0
2006-11-07 01:39:00,5.8546,5.85545,5.85401,5.85401,10000000.0
2006-11-07 01:40:00,5.85415,5.85543,5.85415,5.8544,11000000.0
2006-11-07 01:41:00,5.85458,5.85569,5.8541,5.85459,16000000.0
2006-11-07 01:42:00,5.85439,5.85605,5.85439,5.85497,14000000.0
2006-11-07 01:43:00,5.8557,5.85594,5.85426,5.85431,16000000.0
2006-11-07 01:44:00,5.85436,5.85453,5.85425,5.8543,15000000.0
2006-11-07 01:45:00,5.85457,5.85546,5.85418,5.8543,16000000.0
2006-11-07 01:46:00,5.85519,5.85525,5.85365,5.85366,9000000.0
2006-11-07 01:47:00,5.8537,5.85469,5.85357,5.85422,17000000.0
2006-11-07 01:48:00,5.85412,5.85453,5.85338,5.85378,16000000.0
2006-11-07 01:49:00,5.85388,5.85515,5.85373,5.85416,10000000.0
2006-11-07 01:50:00,5.85368,5.85398,5.85363,5.85398,11000000.0
2006-11-07 01:51:00,5.8544,5.85527,5.85395,5.85473,12000000.0
2006-11-07 01:52:00,5.85388,5.85451,5.85315,5.85451,12000000.0
2006-11-07 01:53:00,5.85416,5.85451,5.85289,5.85355,18000000.0
2006-11-07 01:54:00,5.85376,5.85454,5.85338,5.85454,14000000.0
2006-11-07 01:55:00,5.85485,5.85488,5.85353,5.85444,18000000.0
2006-11-07 01:56:00,5.85472,5.85502,5.8541,5.85491,8000000.0
2006-11-07 01:57:00,5.85312,5.85455,5.85307,5.85378,13000000.0
2006-11-07 01:58:00,5.85401,5.85509,5.85401,5.85509,11000000.0
2006-11-07 01:59:00,5.85479,5.85492,5.85307,5.85307,11000000.0
2006-11-07 02:00:00,5.8534,5.85411,5.85281,5.85336,16000000.0
2006-11-07 02:01:00,5.8537,5.85472,5.85301,5.85301,21000000.0
2006-11-07 02:02:00,5.8531,5.85459,5.8531,5.85441,10000000.0
2006-11-07 02:03:00,5.85334,5.85446,5.85318,5.85373,8000000.0
2006-11-07 02:04:00,5.85438,5.85467,5.85317,5.85447,14000000.0
2006-11-07 02:05:00,5.8546,5.85495,5.85418,5.8542,14000000.0
2006-11-07 02:06:00,5.8539,5.85459,5.85344,5.85459,15000000.0
2006-11-07 02:07:00,5.85454,5.85493,5.85375,5.85411,10000000.0
2006-11-07 02:08:00,5.85378,5.85499,5.85368,5.85462,16000000.0
2006-11-07 02:09:00,5.85394,5.85451,5.85363,5.85385,18000000.0
2006-11-07 02:10:00,5.85379,5.85488,5.85314,5.85387,16000000.0
2006-11-07 02:11:00,5.85394,5.85444,5.85322,5.85382,14000000.0
2006-11-07 02:12:00,5.85386,5.85386,5.85357,5.85357,10000000.0
2006-11-07 02:13:00,5.85376,5.85463,5.85291,5.85463,15000000.0
2006-11-07 02:14:00,5.85442,5.85456,5.85358,5.85358,19000000.0
2006-11-07 02:15:00,5.85379,5.85478,5.85366,5.85458,12000000.0
2006-11-07 02:16:00,5.85479,5.85541,5.85337,5.85337,18000000.0
2006-11-07 02:17:00,5.85452,5.8551,5.85359,5.85392,14000000.0
2006-11-07 02:18:00,5.85395,5.85529,5.85395,5.85429,12000000.0
2006-11-07 02:19:00,5.8541,5.85514,5.85357,5.85471,14000000.0
2006-11-07 02:20:00,5.85487,5.85491,5.85401,5.85434,13000000.0
2006-11-07 02:21:00,5.85411,5.85546,5.85386,5.85428,15000000.0
2006-11-07 02:22:00,5.85386,5.85411,5.85386,5.85387,13000000.0
2006-11-07 02:23:00,5.85411,5.85541,5.85372,5.8545,16000000.0
2006-11-07 02:24:00,5.85447,5.8549,5.85336,5.8544,17000000.0
2006-11-07 02:25:00,5.85392,5.85428,5.85337,5.8539,10000000.0
2006-11-07 02:26:00,5.85387,5.85514,5.85299,5.85299,13000000.0
2006-11-07 02:27:00,5.85448,5.85474,5.85338,5.8537,7000000.0
2006-11-07 02:28:00,5.85346,5.8537,5.8528,5.8528,9000000.0
2006-11-07 02:29:00,5.85394,5.85438,5.85321,5.85339,20000000.0
2006-11-07 02:30:00,5.85344,5.85408,5.85297,5.85395,11000000.0
2006-11-07 02:31:00,5.85309,5.85309,5.85179,5.85179,9000000.0
2006-11-07 02:32:00,5.85139,5.85276,5.85139,5.85197,13000000.0
2006-11-07 02:33:00,5.85328,5.85352,5.8523,5.85246,14000000.0
2006-11-07 02:34:00,5.85288,5.85358,5.85264,5.85334,17000000.0
2006-11-07 02:35:00,5.85187,5.85309,5.85171,5.8523,15000000.0
2006-11-07 02:36:00,5.85259,5.85399,5.85213,5.85326,14000000.0
2006-11-07 02:37:00,5.85268,5.85359,5.85225,5.85359,13000000.0
2006-11-07 02:38:00,5.85374,5.85374,5.85209,5.85287,14000000.0
2006-11-07 02:39:00,5.85292,5.85403,5.85259,5.8532,15000000.0
2006-11-07 02:40:00,5.85373,5.85453,5.85325,5.85356,12000000.0
2006-11-07 02:41:00,5.8537,5.85468,5.8537,5.85373,13000000.0
2006-11-07 02:42:00,5.85352,5.85352,5.85324,5.85338,16000000.0
2006-11-07 02:43:00,5.85332,5.85438,5.85305,5.85348,18000000.0
2006-11-07 02:44:00,5.85407,5.85472,5.85398,5.85472,10000000.0
2006-11-07 02:45:00,5.85469,5.85469,5.85277,5.85353,14000000.0
2006-11-07 02:46:00,5.85331,5.85356,5.85325,5.85326,18000000.0
2006-11-07 02:47:00,5.85326,5.85353,5.85325,5.85349,17000000.0
2006-11-07 02:48:00,5.85371,5.85436,5.85338,5.85382,7000000.0
2006-11-07 02:49:00,5.8546,5.85468,5.85355,5.8537,13000000.0
2006-11-07 02:50:00,5.85375,5.85384,5.85324,5.85349,14000000.0
2006-11-07 02:51:00,5.85341,5.85412,5.85318,5.85374,15000000.0
2006-11-07 02:52:00,5.85445,5.85482,5.85309,5.85462,15000000.0
2006-11-07 02:53:00,5.85354,5.85441,5.85338,5.85345,9000000.0
2006-11-07 02:54:00,5.8538,5.85456,5.85322,5.85388,13000000.0
2006-11-07 02:55:00,5.85376,5.8544,5.85295,5.85335,11000000.0
2006-11-07 02:56:00,5.85351,5.85446,5.85263,5.85263,18000000.0
2006-11-07 02:57:00,5.85263,5.8544,5.85263,5.85425,13000000.0
2006-11-07 02:58:00,5.85437,5.85437,5.85293,5.85336,9000000.0
2006-11-07 02:59:00,5.85301,5.85389,5.85294,5.85347,14000000.0
2006-11-07 03:00:00,5.85348,5.8541,5.85332,5.8541,11000000.0
2006-11-07 03:01:00,5.85442,5.85442,5.85314,5.85318,11000000.0
2006-11-07 03:02:00,5.85267,5.85363,5.85242,5.85313,11000000.0
2006-11-07 03:03:00,5.853,5.85412,5.85214,5.85373,23000000.0
2006-11-07 03:04:00,5.8526,5.85362,5.8526,5.85301,11000000.0
2006-11-07 03:05:00,5.85278,5.8531,5.85275,5.8531,17000000.0
2006-11-07 03:06:00,5.85322,5.85382,5.8526,5.85271,9000000.0
2006-11-07 03:07:00,5.85266,5.85419,5.85266,5.85288,15000000.0
2006-11-07 03:08:00,5.85314,5.8539,5.85265,5.85346,12000000.0
2006-11-07 03:09:00,5.85324,5.85393,5.85252,5.85363,15000000.0
2006-11-07 03:10:00,5.85325,5.85325,5.85216,5.85216,19000000.0
2006-11-07 03:11:00,5.85252,5.85391,5.85237,5.85369,15000000.0
2006-11-07 03:12:00,5.85342,5.85342,5.85241,5.8526,18000000.0
2006-11-07 03:13:00,5.85285,5.85427,5.85285,5.85427,18000000.0
2006-11-07 03:14:00,5.85408,5.85409,5.85112,5.85166,10000000.0
2006-11-07 03:15:00,5.85106,5.85173,5.85065,5.85162,7000000.0
2006-11-07 03:16:00,5.85129,5.85129,5.85045,5.85064,8000000.0
2006-11-07 03:17:00,5.85063,5.85082,5.85048,5.85063,10000000.0
2006-11-07 03:18:00,5.85186,5.85186,5.84973,5.84973,15000000.0
2006-11-07 03:19:00,5.8501,5.85108,5.84999,5.85032,10000000.0
2006-11-07 03:20:00,5.85051,5.85152,5.85051,5.85087,16000000.0
2006-11-07 03:21:00,5.85046,5.85132,5.85019,5.85022,11000000.0
2006-11-07 03:22:00,5.8502,5.85088,5.85019,5.85019,10000000.0
2006-11-07 03:23:00,5.85023,5.85114,5.84987,5.85048,12000000.0
2006-11-07 03:24:00,5.85056,5.85103,5.84956,5.84985,13000000.0
2006-11-07 03:25:00,5.85023,5.85056,5.84948,5.85012,11000000.0
2006-11-07 03:26:00,5.84926,5.84982,5.8487,5.84959,13000000.0
2006-11-07 03:27:00,5.84937,5.84954,5.84814,5.84843,14000000.0
2006-11-07 03:28:00,5.84861,5.84936,5.84792,5.84792,18000000.0
2006-11-07 03:29:00,5.84859,5.84891,5.84742,5.84874,15000000.0
2006-11-07 03:30:00,5.84729,5.84927,5.84721,5.84888,10000000.0
2006-11-07 03:31:00,5.84878,5.85009,5.84825,5.84921,13000000.0
2006-11-07 03:32:00,5.84872,5.84981,5.84813,5.8485,16000000.0
2006-11-07 03:33:00,5.8487,5.84993,5.84826,5.84988,13000000.0
2006-11-07 03:34:00,5.84956,5.85003,5.8484,5.84894,16000000.0
2006-11-07 03:35:00,5.84902,5.8493,5.84837,5.84837,10000000.0
2006-11-07 03:36:00,5.84857,5.8501,5.84849,5.84877,11000000.0
2006-11-07 03:37:00,5.84936,5.85021,5.84874,5.84921,13000000.0
2006-11-07 03:38:00,5.84892,5.84938,5.8482,5.84916,13000000.0
2006-11-07 03:39:00,5.84834,5.84975,5.84834,5.8493,13000000.0
2006-11-07 03:40:00,5.84913,5.8497,5.84842,5.84842,12000000.0
2006-11-07 03:41:00,5.84874,5.84995,5.8485,5.84884,16000000.0
2006-11-07 03:42:00,5.84804,5.84971,5.84798,5.84798,21000000.0
2006-11-07 03:43:00,5.84887,5.84927,5.84786,5.84906,18000000.0
2006-11-07 03:44:00,5.84847,5.84875,5.84762,5.84772,15000000.0
2006-11-07 03:45:00,5.84897,5.84914,5.84793,5.84794,9000000.0
2006-11-07 03:46:00,5.84837,5.8491,5.84837,5.8491,8000000.0
2006-11-07 03:47:00,5.84854,5.84861,5.84801,5.84809,11000000.0
2006-11-07 03:48:00,5.84839,5.84881,5.8473,5.84788,9000000.0
2006-11-07 03:49:00,5.84805,5.84829,5.84753,5.84758,16000000.0
2006-11-07 03:50:00,5.84751,5.84907,5.84735,5.84787,19000000.0
2006-11-07 03:51:00,5.84752,5.84821,5.84751,5.8477,9000000.0
2006-11-07 03:52:00,5.84819,5.84879,5.84792,5.84811,19000000.0
2006-11-07 03:53:00,5.84873,5.84937,5.84811,5.84836,10000000.0
2006-11-07 03:54:00,5.84794,5.8491,5.84745,5.84831,17000000.0
2006-11-07 03:55:00,5.84811,5.84959,5.84811,5.84848,16000000.0
2006-11-07 03:56:00,5.84865,5.84932,5.84838,5.84838,7000000.0
2006-11-07 03:57:00,5.84822,5.84872,5.84768,5.84789,11000000.0
2006-11-07 03:58:00,5.84774,5.84858,5.84703,5.84708,12000000.0
2006-11-07 03:59:00,5.84779,5.84877,5.84766,5.84799,17000000.0
2006-11-07 04:00:00,5.84769,5.84862,5.8475,5.8477,12000000.0
2006-11-07 04:01:00,5.84773,5.84851,5.84726,5.84758,16000000.0
2006-11-07 04:02:00,5.84716,5.84793,5.847,5.84767,14000000.0
2006-11-07 04:03:00,5.8475,5.84794,5.84639,5.84639,12000000.0
2006-11-07 04:04:00,5.84656,5.84821,5.84656,5.84665,16000000.0
2006-11-07 04:05:00,5.84739,5.84739,5.84527,5.84614,13000000.0
2006-11-07 04:06:00,5.8466,5.8467,5.84483,5.84483,16000000.0
2006-11-07 04:07:00,5.84639,5.84649,5.84532,5.84564,13000000.0
2006-11-07 04:08:00,5.84556,5.84678,5.84526,5.84587,14000000.0
2006-11-07 04:09:00,5.846,5.84619,5.84483,5.84619,10000000.0
2006-11-07 04:10:00,5.84606,5.84659,5.84476,5.84542,12000000.0
2006-11-07 04:11:00,5.84589,5.84626,5.84522,5.84617,14000000.0
2006-11-07 04:12:00,5.84605,5.84634,5.84467,5.84612,19000000.0
2006-11-07 04:13:00,5.84653,5.84701,5.84539,5.84621,20000000.0
2006-11-07 04:14:00,5.84624,5.84667,5.84506,5.8455,12000000.0
2006-11-07 04:15:00,5.84529,5.84671,5.84528,5.8456,8000000.0
2006-11-07 04:16:00,5.84609,5.84743,5.84563,5.84657,13000000.0
2006-11-07 04:17:00,5.84691,5.8471,5.84588,5.84597,15000000.0
2006-11-07 04:18:00,5.84629,5.84701,5.84555,5.84555,9000000.0
2006-11-07 04:19:00,5.84635,5.84714,5.84598,5.84665,12000000.0
2006-11-07 04:20:00,5.84667,5.84714,5.8461,5.8461,9000000.0
2006-11-07 04:21:00,5.84633,5.84694,5.84601,5.84651,17000000.0
2006-11-07 04:22:00,5.84665,5.847,5.84569,5.84643,14000000.0
2006-11-07 04:23:00,5.84732,5.84778,5.8462,5.8462,10000000.0
2006-11-07 04:24:00,5.846,5.84739,5.84556,5.84556,12000000.0
2006-11-07 04:25:00,5.84645,5.84799,5.84645,5.84799,10000000.0
2006-11-07 04:26:00,5.84809,5.8492,5.84771,5.84884,7000000.0
2006-11-07 04:27:00,5.84882,5.84988,5.84868,5.84961,15000000.0
2006-11-07 04:28:00,5.84836,5.84862,5.84763,5.84799,7000000.0
2006-11-07 04:29:00,5.8478,5.84893,5.84753,5.84837,14000000.0
2006-11-07 04:30:00,5.84856,5.84912,5.84759,5.84912,11000000.0
2006-11-07 04:31:00,5.84922,5.84922,5.84792,5.84847,15000000.0
2006-11-07 04:32:00,5.84799,5.8489,5.8473,5.84815,17000000.0
2006-11-07 04:33:00,5.84725,5.8476,5.84645,5.84698,14000000.0
2006-11-07 04:34:00,5.84636,5.84731,5.84587,5.84648,9000000.0
2006-11-07 04:35:00,5.84726,5.84768,5.84654,5.84669,12000000.0
2006-11-07 04:36:00,5.84656,5.8472,5.84553,5.84704,12000000.0
2006-11-07 04:37:00,5.84691,5.84693,5.84542,5.84683,12000000.0
2006-11-07 04:38:00,5.84623,5.84671,5.84553,5.84595,11000000.0
2006-11-07 04:39:00,5.84618,5.84682,5.84586,5.84645,17000000.0
2006-11-07 04:40:00,5.84664,5.84664,5.84552,5.84587,9000000.0
2006-11-07 04:41:00,5.84634,5.84709,5.84621,5.84651,10000000.0
2006-11-07 04:42:00,5.84625,5.84698,5.84593,5.84653,8000000.0
2006-11-07 04:43:00,5.84646,5.84776,5.84646,5.8469,18000000.0
2006-11-07 04:44:00,5.84685,5.84695,5.84627,5.84642,9000000.0
2006-11-07 04:45:00,5.84686,5.84686,5.846,5.8465,9000000.0
2006-11-07 04:46:00,5.84681,5.84681,5.84623,5.84624,16000000.0
2006-11-07 04:47:00,5.84622,5.84622,5.84595,5.84603,12000000.0
2006-11-07 04:48:00,5.84621,5.84737,5.84621,5.84701,10000000.0
2006-11-07 04:49:00,5.84682,5.8476,5.84586,5.84635,16000000.0
2006-11-07 04:50:00,5.84677,5.84697,5.84621,5.84639,16000000.0
2006-11-07 04:51:00,5.84664,5.84765,5.84664,5.84753,20000000.0
2006-11-07 04:52:00,5.84813,5.84824,5.84794,5.84802,13000000.0
2006-11-07 04:53:00,5.84766,5.84766,5.84561,5.84619,11000000.0
2006-11-07 04:54:00,5.84612,5.84612,5.84576,5.84595,11000000.0
2006-11-07 04:55:00,5.84585,5.84612,5.84585,5.84612,12000000.0
2006-11-07 04:56:00,5.84643,5.84754,5.84622,5.84622,16000000.0
2006-11-07 04:57:00,5.84629,5.84649,5.84525,5.84535,7000000.0
2006-11-07 04:58:00,5.84546,5.84674,5.8451,5.8451,13000000.0
2006-11-07 04:59:00,5.84541,5.84651,5.84515,5.84591,17000000.0
2006-11-07 05:00:00,5.84606,5.84657,5.84548,5.84552,10000000.0
2006-11-07 05:01:00,5.84688,5.84688,5.84495,5.84495,13000000.0
2006-11-07 05:02:00,5.84513,5.84638,5.84502,5.84638,18000000.0
2006-11-07 05:03:00,5.84585,5.84585,5.84453,5.84509,9000000.0
2006-11-07 05:04:00,5.8442,5.84591,5.8442,5.84528,12000000.0
2006-11-07 05:05:00,5.84594,5.84638,5.84531,5.84531,10000000.0
2006-11-07 05:06:00,5.84519,5.84657,5.84519,5.84541,20000000.0
2006-11-07 05:07:00,5.84533,5.8461,5.84493,5.84577,10000000.0
2006-11-07 05:08:00,5.84586,5.84699,5.8458,5.8461,17000000.0
2006-11-07 05:09:00,5.84646,5.84676,5.84472,5.84636,15000000.0
2006-11-07 05:10:00,5.8471,5.8471,5.84538,5.84588,10000000.0
2006-11-07 05:11:00,5.84586,5.84675,5.84497,5.84597,16000000.0
2006-11-07 05:12:00,5.84556,5.84621,5.84507,5.84585,7000000.0
2006-11-07 05:13:00,5.84578,5.84625,5.84533,5.84565,12000000.0
2006-11-07 05:14:00,5.84556,5.84617,5.84501,5.84584,14000000.0
2006-11-07 05:15:00,5.84605,5.84664,5.84551,5.84605,16000000.0
2006-11-07 05:16:00,5.8457,5.84714,5.8457,5.84605,15000000.0
2006-11-07 05:17:00,5.84614,5.84645,5.84549,5.84596,10000000.0
2006-11-07 05:18:00,5.84606,5.84696,5.84592,5.84617,13000000.0
2006-11-07 05:19:00,5.8462,5.8462,5.84514,5.84514,13000000.0
2006-11-07 05:20:00,5.84515,5.84597,5.84496,5.84524,20000000.0
2006-11-07 05:21:00,5.84464,5.84602,5.84464,5.84532,9000000.0
2006-11-07 05:22:00,5.84525,5.84525,5.84485,5.84485,17000000.0
2006-11-07 05:23:00,5.84516,5.84604,5.84485,5.84489,14000000.0
2006-11-07 05:24:00,5.84485,5.84587,5.84456,5.8455,19000000.0
2006-11-07 05:25:00,5.84525,5.8455,5.84525,5.84543,13000000.0
2006-11-07 05:26:00,5.84512,5.8455,5.84512,5.84524,13000000.0
2006-11-07 05:27:00,5.84575,5.84677,5.84516,5.84527,13000000.0
2006-11-07 05:28:00,5.84607,5.84662,5.84572,5.84572,10000000.0
2006-11-07 05:29:00,5.84601,5.8468,5.84564,5.8468,17000000.0
2006-11-07 05:30:00,5.84697,5.84723,5.84688,5.84701,21000000.0
2006-11-07 05:31:00,5.84731,5.84736,5.84705,5.84707,13000000.0
2006-11-07 05:32:00,5.84718,5.84718,5.8452,5.8452,16000000.0
2006-11-07 05:33:00,5.84561,5.84733,5.84552,5.84733,13000000.0
2006-11-07 05:34:00,5.84742,5.84742,5.84573,5.84573,13000000.0
2006-11-07 05:35:00,5.84529,5.84563,5.84529,5.84554,14000000.0
2006-11-07 05:36:00,5.8457,5.84699,5.84558,5.8456,18000000.0
2006-11-07 05:37:00,5.84518,5.84538,5.84508,5.84508,12000000.0
2006-11-07 05:38:00,5.84537,5.84606,5.84537,5.84562,13000000.0
2006-11-07 05:39:00,5.84559,5.84712,5.84559,5.84651,21000000.0
2006-11-07 05:40:00,5.84633,5.84672,5.84531,5.84618,14000000.0
2006-11-07 05:41:00,5.84611,5.84695,5.84546,5.8462,13000000.0
2006-11-07 05:42:00,5.84633,5.84742,5.84633,5.8465,8000000.0
2006-11-07 05:43:00,5.8462,5.84629,5.84591,5.84605,13000000.0
2006-11-07 05:44:00,5.84639,5.84743,5.84619,5.84619,13000000.0
2006-11-07 05:45:00,5.8461,5.84627,5.84599,5.84604,24000000.0
2006-11-07 05:46:00,5.84621,5.84686,5.84555,5.84616,14000000.0
2006-11-07 05:47:00,5.846,5.84617,5.84573,5.8459,11000000.0
2006-11-07 05:48:00,5.84614,5.84701,5.84607,5.8465,18000000.0
2006-11-07 05:49:00,5.84599,5.84634,5.84555,5.84571,10000000.0
2006-11-07 05:50:00,5.8462,5.84665,5.84563,5.84628,10000000.0
2006-11-07 05:51:00,5.84583,5.8466,5.84548,5.84567,11000000.0
2006-11-07 05:52:00,5.84574,5.84684,5.84573,5.84624,19000000.0
2006-11-07 05:53:00,5.84631,5.84689,5.84587,5.84662,15000000.0
2006-11-07 05:54:00,5.8467,5.84698,5.84576,5.84576,7000000.0
2006-11-07 05:55:00,5.84575,5.84716,5.84575,5.84705,12000000.0
2006-11-07 05:56:00,5.84765,5.84813,5.84593,5.8473,16000000.0
2006-11-07 05:57:00,5.84757,5.84759,5.84677,5.84741,11000000.0
2006-11-07 05:58:00,5.84702,5.84806,5.84621,5.84727,22000000.0
2006-11-07 05:59:00,5.84677,5.84788,5.84647,5.84758,9000000.0
2006-11-07 06:00:00,5.84856,5.8487,5.84696,5.84795,17000000.0
2006-11-07 06:01:00,5.84729,5.84831,5.84698,5.84766,18000000.0
2006-11-07 06:02:00,5.84733,5.84814,5.84646,5.84812,18000000.0
2006-11-07 06:03:00,5.8478,5.84796,5.84666,5.84731,16000000.0
2006-11-07 06:04:00,5.84715,5.84715,5.8458,5.8458,8000000.0
2006-11-07 06:05:00,5.84742,5.84776,5.8464,5.84739,10000000.0
2006-11-07 06:06:00,5.84626,5.84732,5.84592,5.84633,27000000.0
2006-11-07 06:07:00,5.84656,5.84706,5.84562,5.84595,17000000.0
2006-11-07 06:08:00,5.84608,5.84687,5.84602,5.84605,14000000.0
2006-11-07 06:09:00,5.84584,5.84634,5.84459,5.84459,13000000.0
2006-11-07 06:10:00,5.84585,5.8463,5.84448,5.8461,14000000.0
2006-11-07 06:11:00,5.84619,5.84619,5.84491,5.84494,16000000.0
2006-11-07 06:12:00,5.84518,5.84632,5.84518,5.84576,17000000.0
2006-11-07 06:13:00,5.84585,5.84596,5.84478,5.84535,14000000.0
2006-11-07 06:14:00,5.84468,5.84598,5.84428,5.84523,12000000.0
2006-11-07 06:15:00,5.84412,5.84495,5.84114,5.84114,13000000.0
2006-11-07 06:16:00,5.84201,5.84326,5.84128,5.84235,14000000.0
2006-11-07 06:17:00,5.84251,5.8437,5.84225,5.8437,11000000.0
2006-11-07 06:18:00,5.84329,5.84567,5.84329,5.84567,12000000.0
2006-11-07 06:19:00,5.84516,5.8457,5.84438,5.8457,19000000.0
2006-11-07 06:20:00,5.84468,5.84513,5.84396,5.84439,11000000.0
2006-11-07 06:21:00,5.84431,5.84477,5.84395,5.84407,9000000.0
2006-11-07 06:22:00,5.84334,5.84418,5.84297,5.84386,22000000.0
2006-11-07 06:23:00,5.84371,5.84371,5.84099,5.84209,18000000.0
2006-11-07 06:24:00,5.84103,5.84142,5.83988,5.84084,8000000.0
2006-11-07 06:25:00,5.83977,5.83977,5.83873,5.83927,9000000.0
2006-11-07 06:26:00,5.83925,5.84084,5.83905,5.84084,13000000.0
2006-11-07 06:27:00,5.83953,5.841,5.83902,5.84033,15000000.0
2006-11-07 06:28:00,5.84013,5.84114,5.83944,5.84093,18000000.0
2006-11-07 06:29:00,5.84053,5.84074,5.83957,5.83991,16000000.0
2006-11-07 06:30:00,5.83991,5.8407,5.83945,5.8407,10000000.0
2006-11-07 06:31:00,5.83999,5.8405,5.8395,5.83984,13000000.0
2006-11-07 06:32:00,5.83994,5.84005,5.83905,5.8397,10000000.0
2006-11-07 06:33:00,5.83964,5.83995,5.83884,5.83977,10000000.0
2006-11-07 06:34:00,5.83871,5.83955,5.83767,5.83955,15000000.0
2006-11-07 06:35:00,5.83959,5.83959,5.8378,5.83905,13000000.0
2006-11-07 06:36:00,5.83943,5.84024,5.8382,5.83983,23000000.0
2006-11-07 06:37:00,5.83954,5.84064,5.83816,5.83816,11000000.0
2006-11-07 06:38:00,5.83865,5.84021,5.83865,5.83945,17000000.0
2006-11-07 06:39:00,5.84011,5.84011,5.83783,5.83841,8000000.0
2006-11-07 06:40:00,5.83728,5.83777,5.83646,5.83733,15000000.0
2006-11-07 06:41:00,5.83506,5.83617,5.8342,5.83587,15000000.0
2006-11-07 06:42:00,5.83516,5.83609,5.83427,5.83525,16000000.0
2006-11-07 06:43:00,5.83625,5.83642,5.83532,5.83611,12000000.0
2006-11-07 06:44:00,5.83572,5.83635,5.83452,5.83484,13000000.0
2006-11-07 06:45:00,5.83506,5.83515,5.83387,5.83387,14000000.0
2006-11-07 06:46:00,5.83439,5.83501,5.83347,5.83347,12000000.0
2006-11-07 06:47:00,5.83477,5.83537,5.83404,5.83537,11000000.0
2006-11-07 06:48:00,5.83473,5.83535,5.83376,5.83481,15000000.0
2006-11-07 06:49:00,5.83532,5.8355,5.83404,5.83503,17000000.0
2006-11-07 06:50:00,5.83517,5.83575,5.83374,5.83529,13000000.0
2006-11-07 06:51:00,5.83535,5.83558,5.83404,5.83404,8000000.0
2006-11-07 06:52:00,5.83492,5.83585,5.83386,5.83585,14000000.0
2006-11-07 06:53:00,5.8354,5.83674,5.8352,5.83562,13000000.0
2006-11-07 06:54:00,5.83561,5.83733,5.83532,5.83721,8000000.0
2006-11-07 06:55:00,5.83666,5.83701,5.8359,5.8359,10000000.0
2006-11-07 06:56:00,5.83564,5.83623,5.83502,5.83553,11000000.0
2006-11-07 06:57:00,5.83542,5.83598,5.83401,5.83598,17000000.0
2006-11-07 06:58:00,5.83497,5.83611,5.83365,5.83365,12000000.0
2006-11-07 06:59:00,5.8342,5.8349,5.83369,5.83464,14000000.0
2006-11-07 07:00:00,5.83378,5.83459,5.83356,5.83388,11000000.0
2006-11-07 07:01:00,5.83394,5.83463,5.83355,5.83443,10000000.0
2006-11-07 07:02:00,5.83378,5.83378,5.83218,5.83333,14000000.0
2006-11-07 07:03:00,5.83302,5.83409,5.83259,5.83392,7000000.0
2006-11-07 07:04:00,5.83259,5.83367,5.83188,5.83224,16000000.0
2006-11-07 07:05:00,5.83354,5.83388,5.83253,5.833,15000000.0
2006-11-07 07:06:00,5.83252,5.83432,5.83225,5.83385,16000000.0
2006-11-07 07:07:00,5.83376,5.83393,5.83251,5.83251,12000000.0
2006-11-07 07:08:00,5.8324,5.83344,5.8324,5.83344,8000000.0
2006-11-07 07:09:00,5.83362,5.83403,5.83309,5.83315,8000000.0
2006-11-07 07:10:00,5.83452,5.83452,5.83278,5.83381,16000000.0
2006-11-07 07:11:00,5.83418,5.83458,5.83294,5.83327,17000000.0
2006-11-07 07:12:00,5.83397,5.83529,5.8334,5.8334,20000000.0
2006-11-07 07:13:00,5.83323,5.83493,5.8332,5.83412,18000000.0
2006-11-07 07:14:00,5.83349,5.83432,5.83292,5.8336,11000000.0
2006-11-07 07:15:00,5.83413,5.83459,5.83326,5.83459,18000000.0
2006-11-07 07:16:00,5.83366,5.83525,5.83366,5.83449,18000000.0
2006-11-07 07:17:00,5.83354,5.83523,5.83354,5.8352,12000000.0
2006-11-07 07:18:00,5.83513,5.83513,5.83328,5.8351,18000000.0
2006-11-07 07:19:00,5.8349,5.83501,5.83366,5.83501,14000000.0
2006-11-07 07:20:00,5.83466,5.83536,5.83362,5.83445,18000000.0
2006-11-07 07:21:00,5.83436,5.83562,5.83388,5.83448,13000000.0
2006-11-07 07:22:00,5.83436,5.83549,5.83372,5.83426,14000000.0
2006-11-07 07:23:00,5.83438,5.83505,5.83361,5.83417,15000000.0
2006-11-07 07:24:00,5.83423,5.83423,5.83295,5.83379,16000000.0
2006-11-07 07:25:00,5.83419,5.83475,5.83349,5.83436,15000000.0
2006-11-07 07:26:00,5.83352,5.83468,5.83327,5.83331,13000000.0
2006-11-07 07:27:00,5.83345,5.83527,5.83345,5.83417,12000000.0
2006-11-07 07:28:00,5.83413,5.83413,5.83381,5.83385,22000000.0
2006-11-07 07:29:00,5.83407,5.83496,5.83355,5.834,16000000.0
2006-11-07 07:30:00,5.83387,5.83539,5.8334,5.83539,14000000.0
2006-11-07 07:31:00,5.83467,5.83585,5.83375,5.83375,13000000.0
2006-11-07 07:32:00,5.83496,5.83522,5.834,5.834,9000000.0
2006-11-07 07:33:00,5.83551,5.83572,5.83432,5.8346,7000000.0
2006-11-07 07:34:00,5.83516,5.83524,5.83336,5.8345,18000000.0
2006-11-07 07:35:00,5.83431,5.8347,5.8336,5.83452,9000000.0
2006-11-07 07:36:00,5.83444,5.83444,5.83346,5.8341,13000000.0
2006-11-07 07:37:00,5.83411,5.83475,5.8339,5.83419,11000000.0
2006-11-07 07:38:00,5.83445,5.8348,5.83409,5.8341,11000000.0
2006-11-07 07:39:00,5.83382,5.83518,5.83382,5.83445,19000000.0
2006-11-07 07:40:00,5.83427,5.8345,5.83391,5.83449,11000000.0
2006-11-07 07:41:00,5.83309,5.83447,5.83309,5.83414,7000000.0
2006-11-07 07:42:00,5.83381,5.8351,5.83381,5.83468,13000000.0
2006-11-07 07:43:00,5.83466,5.83471,5.83384,5.83392,14000000.0
2006-11-07 07:44:00,5.83413,5.83452,5.83372,5.83372,10000000.0
2006-11-07 07:45:00,5.83416,5.83595,5.83416,5.83574,8000000.0
2006-11-07 07:46:00,5.83442,5.83531,5.83382,5.83382,13000000.0
2006-11-07 07:47:00,5.83402,5.83517,5.83388,5.83462,15000000.0
2006-11-07 07:48:00,5.83475,5.83589,5.83399,5.83399,13000000.0
2006-11-07 07:49:00,5.83457,5.8356,5.83446,5.83551,10000000.0
2006-11-07 07:50:00,5.8357,5.83591,5.83445,5.83445,17000000.0
2006-11-07 07:51:00,5.83408,5.83419,5.83376,5.83384,16000000.0
2006-11-07 07:52:00,5.83415,5.83567,5.83415,5.83546,13000000.0
2006-11-07 07:53:00,5.83552,5.83567,5.83454,5.83504,10000000.0
2006-11-07 07:54:00,5.83483,5.83546,5.83445,5.83445,11000000.0
2006-11-07 07:55:00,5.83535,5.83535,5.834,5.83421,12000000.0
2006-11-07 07:56:00,5.83524,5.83524,5.83349,5.83349,13000000.0
2006-11-07 07:57:00,5.83327,5.83403,5.83286,5.83373,8000000.0
2006-11-07 07:58:00,5.83353,5.83482,5.83317,5.83482,14000000.0
2006-11-07 07:59:00,5.83463,5.83463,5.83273,5.83434,15000000.0
2006-11-07 08:00:00,5.83467,5.83484,5.83307,5.83424,10000000.0
2006-11-07 08:01:00,5.8336,5.83388,5.83202,5.83236,13000000.0
2006-11-07 08:02:00,5.8334,5.83398,5.83224,5.83305,14000000.0
2006-11-07 08:03:00,5.83363,5.83409,5.83273,5.83353,12000000.0
2006-11-07 08:04:00,5.83285,5.83461,5.83285,5.83461,16000000.0
2006-11-07 08:05:00,5.83521,5.83521,5.83304,5.83472,14000000.0
2006-11-07 08:06:00,5.83452,5.83483,5.83327,5.83329,19000000.0
2006-11-07 08:07:00,5.83316,5.83571,5.83316,5.83571,19000000.0
2006-11-07 08:08:00,5.8356,5.8356,5.83386,5.83558,11000000.0
2006-11-07 08:09:00,5.83407,5.83516,5.8336,5.83409,10000000.0
2006-11-07 08:10:00,5.83393,5.83518,5.83365,5.83424,16000000.0
2006-11-07 08:11:00,5.83377,5.8351,5.83364,5.8345,9000000.0
2006-11-07 08:12:00,5.83447,5.83501,5.83379,5.83423,10000000.0
2006-11-07 08:13:00,5.83498,5.83547,5.83386,5.83547,11000000.0
2006-11-07 08:14:00,5.83546,5.83546,5.83376,5.83524,12000000.0
2006-11-07 08:15:00,5.83528,5.83581,5.83436,5.8349,15000000.0
2006-11-07 08:16:00,5.83552,5.83552,5.83413,5.83457,14000000.0
2006-11-07 08:17:00,5.8347,5.83512,5.83387,5.83387,10000000.0
2006-11-07 08:18:00,5.83401,5.8351,5.8336,5.8336,9000000.0
2006-11-07 08:19:00,5.83344,5.83519,5.83344,5.83519,11000000.0
2006-11-07 08:20:00,5.83492,5.8356,5.83449,5.83524,11000000.0
2006-11-07 08:21:00,5.83505,5.83545,5.83429,5.8351,20000000.0
2006-11-07 08:22:00,5.83466,5.83531,5.83447,5.83531,8000000.0
2006-11-07 08:23:00,5.83597,5.83654,5.835,5.83654,12000000.0
2006-11-07 08:24:00,5.83554,5.8367,5.83523,5.8367,13000000.0
2006-11-07 08:25:00,5.83699,5.837,5.83539,5.83598,12000000.0
2006-11-07 08:26:00,5.83689,5.83703,5.83519,5.83652,13000000.0
2006-11-07 08:27:00,5.83691,5.83738,5.83668,5.83727,11000000.0
2006-11-07 08:28:00,5.83704,5.83738,5.83622,5.83657,8000000.0
2006-11-07 08:29:00,5.83685,5.83691,5.83586,5.83683,12000000.0
2006-11-07 08:30:00,5.83675,5.83685,5.83588,5.83654,11000000.0
2006-11-07 08:31:00,5.83706,5.83776,5.83651,5.83776,10000000.0
2006-11-07 08:32:00,5.83775,5.83802,5.83635,5.83635,13000000.0
2006-11-07 08:33:00,5.83705,5.83791,5.83681,5.83756,11000000.0
2006-11-07 08:34:00,5.83867,5.83867,5.83747,5.83839,17000000.0
2006-11-07 08:35:00,5.83822,5.83878,5.83753,5.83858,11000000.0
2006-11-07 08:36:00,5.83716,5.83848,5.83699,5.83806,10000000.0
2006-11-07 08:37:00,5.8377,5.838,5.83694,5.83712,9000000.0
2006-11-07 08:38:00,5.83713,5.83838,5.83706,5.83742,18000000.0
2006-11-07 08:39:00,5.83703,5.8384,5.83674,5.83829,8000000.0
2006-11-07 08:40:00,5.83746,5.83848,5.83746,5.83837,7000000.0
2006-11-07 08:41:00,5.83875,5.83936,5.83786,5.83831,16000000.0
2006-11-07 08:42:00,5.83948,5.84027,5.8388,5.83985,14000000.0
2006-11-07 08:43:00,5.83973,5.84103,5.83955,5.84071,12000000.0
2006-11-07 08:44:00,5.84102,5.84151,5.84019,5.84044,9000000.0
2006-11-07 08:45:00,5.84048,5.84164,5.83911,5.84163,18000000.0
2006-11-07 08:46:00,5.84038,5.84105,5.84012,5.84022,14000000.0
2006-11-07 08:47:00,5.84019,5.84091,5.83909,5.84065,18000000.0
2006-11-07 08:48:00,5.83981,5.84098,5.83931,5.83957,12000000.0
2006-11-07 08:49:00,5.84045,5.8412,5.83866,5.8412,14000000.0
2006-11-07 08:50:00,5.84082,5.84157,5.8402,5.84057,16000000.0
2006-11-07 08:51:00,5.84125,5.8419,5.84038,5.84139,21000000.0
2006-11-07 08:52:00,5.84084,5.84202,5.84043,5.84175,20000000.0
2006-11-07 08:53:00,5.84105,5.84241,5.84062,5.84241,7000000.0
2006-11-07 08:54:00,5.8422,5.84221,5.84014,5.84088,17000000.0
2006-11-07 08:55:00,5.84096,5.84132,5.84005,5.84103,12000000.0
2006-11-07 08:56:00,5.84041,5.84041,5.83848,5.83945,17000000.0
2006-11-07 08:57:00,5.84096,5.84144,5.83895,5.84144,16000000.0
2006-11-07 08:58:00,5.83987,5.8405,5.83903,5.83995,12000000.0
2006-11-07 08:59:00,5.84028,5.84053,5.83878,5.83935,13000000.0
2006-11-07 09:00:00,5.83895,5.8407,5.83895,5.83995,17000000.0
2006-11-07 09:01:00,5.84044,5.84078,5.83871,5.84044,13000000.0
2006-11-07 09:02:00,5.84033,5.84033,5.83851,5.83876,8000000.0
2006-11-07 09:03:00,5.83872,5.83946,5.83834,5.83898,16000000.0
2006-11-07 09:04:00,5.83876,5.8396,5.83838,5.83916,8000000.0
2006-11-07 09:05:00,5.83907,5.83943,5.83836,5.83858,11000000.0
2006-11-07 09:06:00,5.83896,5.83983,5.83846,5.83846,10000000.0
2006-11-07 09:07:00,5.83878,5.83985,5.83857,5.8388,10000000.0
2006-11-07 09:08:00,5.83888,5.83992,5.83882,5.83992,19000000.0
2006-11-07 09:09:00,5.83946,5.83996,5.83874,5.83996,16000000.0
2006-11-07 09:10:00,5.83926,5.8399,5.83845,5.83895,8000000.0
2006-11-07 09:11:00,5.83969,5.83976,5.83783,5.83836,11000000.0
2006-11-07 09:12:00,5.83807,5.83902,5.837,5.83902,16000000.0
2006-11-07 09:13:00,5.8381,5.83816,5.83628,5.83721,15000000.0
2006-11-07 09:14:00,5.83658,5.8381,5.83628,5.8379,17000000.0
2006-11-07 09:15:00,5.83802,5.83827,5.83686,5.83798,12000000.0
2006-11-07 09:16:00,5.83792,5.83855,5.83694,5.83855,14000000.0
2006-11-07 09:17:00,5.83878,5.83878,5.83723,5.83726,14000000.0
2006-11-07 09:18:00,5.83724,5.83808,5.8368,5.83804,18000000.0
2006-11-07 09:19:00,5.83708,5.83759,5.83641,5.83666,14000000.0
2006-11-07 09:20:00,5.83695,5.83802,5.83603,5.83614,18000000.0
2006-11-07 09:21:00,5.83667,5.83829,5.83667,5.83722,17000000.0
2006-11-07 09:22:00,5.83759,5.83866,5.83726,5.83848,13000000.0
2006-11-07 09:23:00,5.83931,5.84023,5.83813,5.83984,12000000.0
2006-11-07 09:24:00,5.83852,5.83963,5.83801,5.83916,14000000.0
2006-11-07 09:25:00,5.84003,5.84079,5.83828,5.83964,9000000.0
2006-11-07 09:26:00,5.83868,5.83868,5.83689,5.8385,13000000.0
2006-11-07 09:27:00,5.83845,5.83936,5.83762,5.83801,13000000.0
2006-11-07 09:28:00,5.83866,5.83866,5.83715,5.83816,19000000.0
2006-11-07 09:29:00,5.83786,5.83832,5.83642,5.8365,14000000.0
2006-11-07 09:30:00,5.83716,5.83845,5.83665,5.8383,15000000.0
2006-11-07 09:31:00,5.83821,5.84004,5.83821,5.83993,11000000.0
2006-11-07 09:32:00,5.83961,5.84064,5.83873,5.84064,16000000.0
2006-11-07 09:33:00,5.83958,5.83976,5.83859,5.83912,9000000.0
2006-11-07 09:34:00,5.83924,5.83979,5.83805,5.83979,18000000.0
2006-11-07 09:35:00,5.83875,5.83955,5.83786,5.83924,14000000.0
2006-11-07 09:36:00,5.83968,5.8404,5.83802,5.8404,16000000.0
2006-11-07 09:37:00,5.8394,5.83993,5.83857,5.8392,20000000.0
2006-11-07 09:38:00,5.83919,5.84045,5.83881,5.83994,19000000.0
2006-11-07 09:39:00,5.84055,5.84096,5.83963,5.84096,16000000.0
2006-11-07 09:40:00,5.84016,5.84071,5.83898,5.84071,12000000.0
2006-11-07 09:41:00,5.84101,5.84114,5.83918,5.83918,18000000.0
2006-11-07 09:42:00,5.84117,5.84126,5.84033,5.84044,16000000.0
2006-11-07 09:43:00,5.84165,5.84213,5.84073,5.84184,15000000.0
2006-11-07 09:44:00,5.84222,5.84222,5.84099,5.84117,13000000.0
2006-11-07 09:45:00,5.84228,5.84241,5.84087,5.84204,13000000.0
2006-11-07 09:46:00,5.84256,5.84264,5.84088,5.84229,17000000.0
2006-11-07 09:47:00,5.8422,5.84244,5.84059,5.84073,13000000.0
2006-11-07 09:48:00,5.84069,5.84115,5.84003,5.84098,16000000.0
2006-11-07 09:49:00,5.84111,5.84227,5.84024,5.84115,17000000.0
2006-11-07 09:50:00,5.84108,5.84155,5.84019,5.8415,12000000.0
2006-11-07 09:51:00,5.84096,5.84152,5.83991,5.84152,16000000.0
2006-11-07 09:52:00,5.8412,5.84148,5.8397,5.84093,16000000.0
2006-11-07 09:53:00,5.84093,5.84099,5.83963,5.84069,15000000.0
2006-11-07 09:54:00,5.84124,5.84124,5.83964,5.8408,15000000.0
2006-11-07 09:55:00,5.84089,5.84089,5.84007,5.84062,15000000.0
2006-11-07 09:56:00,5.84075,5.84117,5.83994,5.84117,17000000.0
2006-11-07 09:57:00,5.84156,5.84156,5.83988,5.84086,12000000.0
2006-11-07 09:58:00,5.84116,5.84116,5.83977,5.8405,14000000.0
2006-11-07 09:59:00,5.84088,5.84088,5.83968,5.83968,10000000.0
2006-11-07 10:00:00,5.83931,5.84044,5.83889,5.84044,11000000.0
2006-11-07 10:01:00,5.83923,5.84026,5.83875,5.83998,24000000.0
2006-11-07 10:02:00,5.84043,5.84086,5.83852,5.83932,14000000.0
2006-11-07 10:03:00,5.83902,5.84091,5.83893,5.84071,16000000.0
2006-11-07 10:04:00,5.8402,5.84161,5.83943,5.84009,10000000.0
2006-11-07 10:05:00,5.83888,5.83981,5.83841,5.83915,10000000.0
2006-11-07 10:06:00,5.83932,5.84062,5.83911,5.83955,9000000.0
2006-11-07 10:07:00,5.83999,5.84002,5.83901,5.84001,11000000.0
2006-11-07 10:08:00,5.84022,5.84024,5.83889,5.83889,9000000.0
2006-11-07 10:09:00,5.83915,5.8402,5.83915,5.84006,11000000.0
2006-11-07 10:10:00,5.83977,5.84062,5.8393,5.8401,15000000.0
2006-11-07 10:11:00,5.84035,5.84091,5.83962,5.8402,16000000.0
2006-11-07 10:12:00,5.84078,5.84148,5.84049,5.84086,19000000.0
2006-11-07 10:13:00,5.83984,5.84084,5.83984,5.84078,9000000.0
2006-11-07 10:14:00,5.84102,5.84143,5.84028,5.84042,11000000.0
2006-11-07 10:15:00,5.84134,5.84161,5.84028,5.84028,8000000.0
2006-11-07 10:16:00,5.84071,5.84206,5.8407,5.84206,17000000.0
2006-11-07 10:17:00,5.84243,5.84243,5.8408,5.84093,16000000.0
2006-11-07 10:18:00,5.84058,5.8411,5.83998,5.84081,16000000.0
2006-11-07 10:19:00,5.84199,5.84199,5.84038,5.84147,17000000.0
2006-11-07 10:20:00,5.84113,5.84113,5.83987,5.8404,16000000.0
2006-11-07 10:21:00,5.84119,5.84163,5.84038,5.84149,7000000.0
2006-11-07 10:22:00,5.84053,5.84145,5.83996,5.84084,10000000.0
2006-11-07 10:23:00,5.84083,5.8416,5.84022,5.84115,14000000.0
2006-11-07 10:24:00,5.84091,5.84107,5.84022,5.84022,13000000.0
2006-11-07 10:25:00,5.84015,5.84166,5.84008,5.84075,12000000.0
2006-11-07 10:26:00,5.84042,5.84153,5.84022,5.84094,11000000.0
2006-11-07 10:27:00,5.84132,5.84146,5.83947,5.83972,13000000.0
2006-11-07 10:28:00,5.84074,5.84168,5.83962,5.84168,13000000.0
2006-11-07 10:29:00,5.8416,5.8416,5.83969,5.84136,11000000.0
2006-11-07 10:30:00,5.84125,5.84125,5.84048,5.84125,9000000.0
2006-11-07 10:31:00,5.84114,5.84144,5.83966,5.84062,16000000.0
2006-11-07 10:32:00,5.84059,5.84113,5.84011,5.8407,9000000.0
2006-11-07 10:33:00,5.84044,5.84056,5.83892,5.83998,12000000.0
2006-11-07 10:34:00,5.83968,5.84026,5.83939,5.84014,11000000.0
2006-11-07 10:35:00,5.84038,5.84052,5.8384,5.83927,17000000.0
2006-11-07 10:36:00,5.84058,5.8406,5.83878,5.83927,10000000.0
2006-11-07 10:37:00,5.83962,5.84052,5.83854,5.83921,15000000.0
2006-11-07 10:38:00,5.83844,5.83982,5.83817,5.83938,17000000.0
2006-11-07 10:39:00,5.84072,5.84072,5.8391,5.84023,13000000.0
2006-11-07 10:40:00,5.84095,5.84095,5.83888,5.83888,10000000.0
2006-11-07 10:41:00,5.8397,5.84077,5.83887,5.84077,15000000.0
2006-11-07 10:42:00,5.84068,5.84068,5.8394,5.83965,12000000.0
2006-11-07 10:43:00,5.83921,5.84083,5.83921,5.83972,13000000.0
2006-11-07 10:44:00,5.8401,5.84028,5.83858,5.83858,12000000.0
2006-11-07 10:45:00,5.83965,5.84039,5.83838,5.84,13000000.0
2006-11-07 10:46:00,5.84073,5.84073,5.83885,5.83885,13000000.0
2006-11-07 10:47:00,5.83994,5.84104,5.83964,5.84058,7000000.0
2006-11-07 10:48:00,5.83979,5.8405,5.83923,5.84034,12000000.0
2006-11-07 10:49:00,5.83955,5.8407,5.83945,5.84014,10000000.0
2006-11-07 10:50:00,5.84069,5.84091,5.83953,5.83953,14000000.0
2006-11-07 10:51:00,5.83987,5.84074,5.83936,5.83936,11000000.0
2006-11-07 10:52:00,5.8393,5.84105,5.8393,5.83991,20000000.0
2006-11-07 10:53:00,5.84148,5.84161,5.84061,5.84144,9000000.0
2006-11-07 10:54:00,5.84136,5.84212,5.84038,5.84153,18000000.0
2006-11-07 10:55:00,5.8416,5.8416,5.84006,5.8407,10000000.0
2006-11-07 10:56:00,5.84016,5.84125,5.83955,5.83978,11000000.0
2006-11-07 10:57:00,5.83991,5.84089,5.83975,5.84083,8000000.0
2006-11-07 10:58:00,5.84086,5.84093,5.83925,5.84078,10000000.0
2006-11-07 10:59:00,5.84014,5.84083,5.83954,5.84083,10000000.0
2006-11-07 11:00:00,5.84093,5.84141,5.84045,5.84077,15000000.0
2006-11-07 11:01:00,5.84093,5.84149,5.84051,5.84108,12000000.0
2006-11-07 11:02:00,5.84166,5.84166,5.84036,5.84109,8000000.0
2006-11-07 11:03:00,5.8419,5.8419,5.84032,5.84032,11000000.0
2006-11-07 11:04:00,5.84018,5.84126,5.84002,5.84022,15000000.0
2006-11-07 11:05:00,5.84033,5.84172,5.84033,5.84172,17000000.0
2006-11-07 11:06:00,5.8418,5.84229,5.84038,5.8416,12000000.0
2006-11-07 11:07:00,5.84107,5.84182,5.84057,5.84178,11000000.0
2006-11-07 11:08:00,5.84185,5.84211,5.84182,5.84191,22000000.0
2006-11-07 11:09:00,5.84193,5.84233,5.84039,5.84102,9000000.0
2006-11-07 11:10:00,5.84142,5.84264,5.84065,5.84086,16000000.0
2006-11-07 11:11:00,5.84119,5.84175,5.84119,5.84155,7000000.0
2006-11-07 11:12:00,5.84023,5.841,5.84023,5.84064,15000000.0
2006-11-07 11:13:00,5.84172,5.84243,5.84087,5.84175,11000000.0
2006-11-07 11:14:00,5.8424,5.8424,5.84098,5.84098,18000000.0
2006-11-07 11:15:00,5.84251,5.84274,5.84051,5.84051,11000000.0
2006-11-07 11:16:00,5.84133,5.84226,5.84097,5.84197,13000000.0
2006-11-07 11:17:00,5.84197,5.84229,5.84062,5.84084,13000000.0
2006-11-07 11:18:00,5.84159,5.8418,5.84098,5.84128,9000000.0
2006-11-07 11:19:00,5.84077,5.84197,5.84025,5.84081,17000000.0
2006-11-07 11:20:00,5.84113,5.84204,5.84061,5.84077,14000000.0
2006-11-07 11:21:00,5.84044,5.84134,5.83992,5.8405,14000000.0
2006-11-07 11:22:00,5.84107,5.8419,5.84026,5.84115,22000000.0
2006-11-07 11:23:00,5.84035,5.84158,5.84013,5.84118,8000000.0
2006-11-07 11:24:00,5.84113,5.84182,5.84003,5.84132,18000000.0
2006-11-07 11:25:00,5.84134,5.84155,5.84043,5.84077,9000000.0
2006-11-07 11:26:00,5.84061,5.84189,5.84023,5.84189,15000000.0
2006-11-07 11:27:00,5.84144,5.84148,5.83988,5.84099,10000000.0
2006-11-07 11:28:00,5.84033,5.84033,5.83805,5.83805,13000000.0
2006-11-07 11:29:00,5.83901,5.83923,5.83731,5.83897,17000000.0
2006-11-07 11:30:00,5.83786,5.83786,5.83506,5.83557,13000000.0
2006-11-07 11:31:00,5.83619,5.83627,5.83452,5.83544,12000000.0
2006-11-07 11:32:00,5.83541,5.83586,5.83404,5.83485,20000000.0
2006-11-07 11:33:00,5.83433,5.83611,5.83402,5.83565,16000000.0
2006-11-07 11:34:00,5.8356,5.83654,5.83481,5.83611,13000000.0
2006-11-07 11:35:00,5.83603,5.83737,5.83578,5.83716,14000000.0
2006-11-07 11:36:00,5.83764,5.83764,5.83614,5.83639,11000000.0
2006-11-07 11:37:00,5.8362,5.83764,5.83618,5.83668,16000000.0
2006-11-07 11:38:00,5.83745,5.83745,5.83624,5.83664,8000000.0
2006-11-07 11:39:00,5.83636,5.83731,5.83602,5.83602,11000000.0
2006-11-07 11:40:00,5.83628,5.83741,5.83577,5.83577,12000000.0
2006-11-07 11:41:00,5.83597,5.83672,5.83585,5.83672,10000000.0
2006-11-07 11:42:00,5.83676,5.83676,5.83599,5.83669,10000000.0
2006-11-07 11:43:00,5.83663,5.83668,5.83571,5.83632,17000000.0
2006-11-07 11:44:00,5.83654,5.83698,5.83621,5.83698,15000000.0
2006-11-07 11:45:00,5.83682,5.83693,5.83545,5.83683,16000000.0
2006-11-07 11:46:00,5.83704,5.83714,5.83631,5.83677,7000000.0
2006-11-07 11:47:00,5.83673,5.83772,5.83603,5.83673,16000000.0
2006-11-07 11:48:00,5.83668,5.83721,5.83583,5.83633,13000000.0
2006-11-07 11:49:00,5.83705,5.83705,5.83566,5.83575,10000000.0
2006-11-07 11:50:00,5.83684,5.83684,5.83556,5.8367,12000000.0
2006-11-07 11:51:00,5.8363,5.83646,5.83502,5.83521,14000000.0
2006-11-07 11:52:00,5.83618,5.83636,5.83502,5.83542,18000000.0
2006-11-07 11:53:00,5.83575,5.83643,5.83519,5.83529,16000000.0
2006-11-07 11:54:00,5.83533,5.83627,5.83533,5.83569,8000000.0
2006-11-07 11:55:00,5.8363,5.83683,5.83542,5.83681,8000000.0
2006-11-07 11:56:00,5.83697,5.83754,5.83662,5.83754,8000000.0
2006-11-07 11:57:00,5.83752,5.83794,5.83635,5.83666,11000000.0
2006-11-07 11:58:00,5.83641,5.83793,5.83577,5.83793,14000000.0
2006-11-07 11:59:00,5.83708,5.83731,5.83638,5.83715,11000000.0
2006-11-07 12:00:00,5.837,5.83743,5.83645,5.83739,15000000.0
2006-11-07 12:01:00,5.83732,5.83734,5.83552,5.83633,13000000.0
2006-11-07 12:02:00,5.8368,5.83815,5.83593,5.83713,15000000.0
2006-11-07 12:03:00,5.83685,5.83761,5.83639,5.83753,11000000.0
2006-11-07 12:04:00,5.83755,5.83766,5.8365,5.83714,9000000.0
2006-11-07 12:05:00,5.83733,5.83797,5.83625,5.83742,9000000.0
2006-11-07 12:06:00,5.83814,5.83867,5.83688,5.83867,15000000.0
2006-11-07 12:07:00,5.83941,5.83982,5.83786,5.8398,11000000.0
2006-11-07 12:08:00,5.84074,5.84088,5.83955,5.84031,8000000.0
2006-11-07 12:09:00,5.84091,5.84133,5.83972,5.8407,18000000.0
2006-11-07 12:10:00,5.8407,5.84127,5.83973,5.84075,14000000.0
2006-11-07 12:11:00,5.84084,5.84214,5.84071,5.8416,9000000.0
2006-11-07 12:12:00,5.84167,5.84194,5.83966,5.84111,18000000.0
2006-11-07 12:13:00,5.84122,5.84122,5.83885,5.83905,12000000.0
2006-11-07 12:14:00,5.83955,5.83985,5.83864,5.83982,10000000.0
2006-11-07 12:15:00,5.83872,5.83966,5.83858,5.83934,8000000.0
2006-11-07 12:16:00,5.84003,5.84003,5.83833,5.83971,14000000.0
2006-11-07 12:17:00,5.83995,5.83996,5.83841,5.83841,13000000.0
2006-11-07 12:18:00,5.83836,5.83947,5.83836,5.83871,10000000.0
2006-11-07 12:19:00,5.83882,5.84051,5.83854,5.84051,11000000.0
2006-11-07 12:20:00,5.83968,5.84003,5.83904,5.83904,8000000.0
2006-11-07 12:21:00,5.84011,5.84088,5.83939,5.84025,20000000.0
2006-11-07 12:22:00,5.84034,5.84048,5.83854,5.83854,14000000.0
2006-11-07 12:23:00,5.83943,5.84065,5.83886,5.84065,11000000.0
2006-11-07 12:24:00,5.83909,5.84075,5.83909,5.84075,17000000.0
2006-11-07 12:25:00,5.83926,5.84034,5.83926,5.83968,12000000.0
2006-11-07 12:26:00,5.83923,5.84047,5.83923,5.84047,7000000.0
2006-11-07 12:27:00,5.84035,5.84049,5.83965,5.83977,7000000.0
2006-11-07 12:28:00,5.8393,5.84077,5.83898,5.84024,19000000.0
2006-11-07 12:29:00,5.84027,5.84054,5.83891,5.8403,12000000.0
2006-11-07 12:30:00,5.84068,5.84068,5.83938,5.84022,10000000.0
2006-11-07 12:31:00,5.84014,5.84014,5.83876,5.83876,12000000.0
2006-11-07 12:32:00,5.83913,5.84047,5.83913,5.84031,12000000.0
2006-11-07 12:33:00,5.84081,5.84081,5.83971,5.84062,15000000.0
2006-11-07 12:34:00,5.8408,5.84169,5.84005,5.84067,12000000.0
2006-11-07 12:35:00,5.84044,5.84083,5.83893,5.83922,12000000.0
2006-11-07 12:36:00,5.83902,5.84087,5.83902,5.84061,15000000.0
2006-11-07 12:37:00,5.84076,5.84076,5.83919,5.84005,8000000.0
2006-11-07 12:38:00,5.84056,5.84056,5.83873,5.83942,15000000.0
2006-11-07 12:39:00,5.83942,5.841,5.83923,5.84022,14000000.0
2006-11-07 12:40:00,5.83988,5.84153,5.83958,5.84075,18000000.0
2006-11-07 12:41:00,5.84056,5.84104,5.83986,5.84001,11000000.0
2006-11-07 12:42:00,5.83977,5.84133,5.83974,5.83995,17000000.0
2006-11-07 12:43:00,5.84066,5.84088,5.8399,5.84018,11000000.0
2006-11-07 12:44:00,5.84099,5.84099,5.83951,5.8406,13000000.0
2006-11-07 12:45:00,5.84012,5.84115,5.83988,5.84115,10000000.0
2006-11-07 12:46:00,5.84101,5.84128,5.83969,5.83993,20000000.0
2006-11-07 12:47:00,5.83998,5.84137,5.83998,5.84137,10000000.0
2006-11-07 12:48:00,5.84144,5.84168,5.84144,5.84166,10000000.0
2006-11-07 12:49:00,5.84105,5.84112,5.8395,5.84007,15000000.0
2006-11-07 12:50:00,5.83997,5.84078,5.83964,5.84071,14000000.0
2006-11-07 12:51:00,5.84064,5.8407,5.83923,5.83945,14000000.0
2006-11-07 12:52:00,5.83993,5.83993,5.8383,5.83978,9000000.0
2006-11-07 12:53:00,5.83985,5.83985,5.83876,5.8393,9000000.0
2006-11-07 12:54:00,5.83936,5.84092,5.83897,5.83985,20000000.0
2006-11-07 12:55:00,5.83926,5.83998,5.83853,5.83998,12000000.0
2006-11-07 12:56:00,5.8387,5.84104,5.8387,5.84077,7000000.0
2006-11-07 12:57:00,5.84104,5.84139,5.83953,5.84088,13000000.0
2006-11-07 12:58:00,5.84086,5.84086,5.83955,5.84059,16000000.0
2006-11-07 12:59:00,5.84059,5.84137,5.8399,5.84061,14000000.0
2006-11-07 13:00:00,5.84089,5.84169,5.83995,5.84025,12000000.0
2006-11-07 13:01:00,5.84028,5.84123,5.83986,5.84072,17000000.0
2006-11-07 13:02:00,5.84093,5.84104,5.83978,5.84104,10000000.0
2006-11-07 13:03:00,5.83941,5.84088,5.83905,5.84061,22000000.0
2006-11-07 13:04:00,5.84043,5.84056,5.83892,5.83988,20000000.0
2006-11-07 13:05:00,5.84017,5.8406,5.83937,5.84056,14000000.0
2006-11-07 13:06:00,5.8406,5.8413,5.83981,5.84105,17000000.0
2006-11-07 13:07:00,5.8405,5.84094,5.83919,5.83942,22000000.0
2006-11-07 13:08:00,5.83935,5.8409,5.83927,5.84052,12000000.0
2006-11-07 13:09:00,5.84077,5.84109,5.83976,5.84094,12000000.0
2006-11-07 13:10:00,5.84083,5.84166,5.83934,5.83958,20000000.0
2006-11-07 13:11:00,5.83928,5.84117,5.83928,5.84111,12000000.0
2006-11-07 13:12:00,5.841,5.84101,5.83929,5.84064,16000000.0
2006-11-07 13:13:00,5.84043,5.84095,5.83884,5.84061,14000000.0
2006-11-07 13:14:00,5.84032,5.84032,5.83903,5.83937,17000000.0
2006-11-07 13:15:00,5.83902,5.84072,5.83901,5.84072,7000000.0
2006-11-07 13:16:00,5.84065,5.8409,5.84005,5.8409,9000000.0
2006-11-07 13:17:00,5.84101,5.84101,5.83969,5.83969,15000000.0
2006-11-07 13:18:00,5.84049,5.84057,5.83928,5.84057,17000000.0
2006-11-07 13:19:00,5.84061,5.84077,5.8391,5.84005,15000000.0
2006-11-07 13:20:00,5.84024,5.84086,5.83923,5.84076,12000000.0
2006-11-07 13:21:00,5.84074,5.84104,5.83928,5.84094,24000000.0
2006-11-07 13:22:00,5.84068,5.84132,5.83954,5.84078,12000000.0
2006-11-07 13:23:00,5.84091,5.84125,5.83934,5.84031,12000000.0
2006-11-07 13:24:00,5.84074,5.8411,5.83951,5.84061,18000000.0
2006-11-07 13:25:00,5.84035,5.8412,5.83966,5.84058,12000000.0
2006-11-07 13:26:00,5.8409,5.8409,5.83936,5.84052,12000000.0
2006-11-07 13:27:00,5.84078,5.84098,5.83953,5.84098,9000000.0
2006-11-07 13:28:00,5.84058,5.84121,5.84032,5.84098,15000000.0
2006-11-07 13:29:00,5.84061,5.84087,5.839,5.83975,14000000.0
2006-11-07 13:30:00,5.83939,5.8404,5.83939,5.8404,11000000.0
2006-11-07 13:31:00,5.84051,5.84057,5.84032,5.84054,11000000.0
2006-11-07 13:32:00,5.84022,5.84022,5.83958,5.84021,8000000.0
2006-11-07 13:33:00,5.84115,5.84129,5.84047,5.84125,14000000.0
2006-11-07 13:34:00,5.84124,5.84134,5.84031,5.84082,11000000.0
2006-11-07 13:35:00,5.84116,5.84155,5.8411,5.8414,16000000.0
2006-11-07 13:36:00,5.84126,5.84139,5.83994,5.84077,8000000.0
2006-11-07 13:37:00,5.84025,5.84071,5.83949,5.84012,17000000.0
2006-11-07 13:38:00,5.84007,5.84212,5.84007,5.84143,14000000.0
2006-11-07 13:39:00,5.8412,5.84133,5.84023,5.84128,10000000.0
2006-11-07 13:40:00,5.84047,5.84099,5.84009,5.84009,8000000.0
2006-11-07 13:41:00,5.84048,5.84131,5.8397,5.84131,11000000.0
2006-11-07 13:42:00,5.84094,5.84133,5.8407,5.84072,14000000.0
2006-11-07 13:43:00,5.84027,5.84077,5.8392,5.8392,11000000.0
2006-11-07 13:44:00,5.84126,5.84144,5.83968,5.84082,11000000.0
2006-11-07 13:45:00,5.84013,5.84079,5.83949,5.83952,14000000.0
2006-11-07 13:46:00,5.84013,5.84039,5.83946,5.83962,11000000.0
2006-11-07 13:47:00,5.83987,5.8419,5.83987,5.8419,13000000.0
2006-11-07 13:48:00,5.84181,5.84197,5.8405,5.84149,14000000.0
2006-11-07 13:49:00,5.8412,5.84217,5.83997,5.84149,12000000.0
2006-11-07 13:50:00,5.84192,5.84232,5.84079,5.84187,16000000.0
2006-11-07 13:51:00,5.84157,5.84157,5.84018,5.84018,14000000.0
2006-11-07 13:52:00,5.84028,5.8414,5.84028,5.8414,10000000.0
2006-11-07 13:53:00,5.84156,5.84195,5.84051,5.84051,10000000.0
2006-11-07 13:54:00,5.84121,5.84164,5.84048,5.84089,8000000.0
2006-11-07 13:55:00,5.84033,5.8415,5.83985,5.8415,13000000.0
2006-11-07 13:56:00,5.84134,5.84134,5.84029,5.84105,17000000.0
2006-11-07 13:57:00,5.84079,5.841,5.83967,5.84081,13000000.0
2006-11-07 13:58:00,5.84098,5.84098,5.83973,5.83995,7000000.0
2006-11-07 13:59:00,5.84062,5.84142,5.83998,5.84133,9000000.0
2006-11-07 14:00:00,5.84086,5.84086,5.83983,5.83983,7000000.0
2006-11-07 14:01:00,5.83952,5.8412,5.83934,5.8412,11000000.0
2006-11-07 14:02:00,5.84042,5.84127,5.83954,5.84028,19000000.0
2006-11-07 14:03:00,5.84003,5.84123,5.83926,5.84063,13000000.0
2006-11-07 14:04:00,5.84036,5.84099,5.83973,5.84051,22000000.0
2006-11-07 14:05:00,5.84092,5.84092,5.83973,5.83973,17000000.0
2006-11-07 14:06:00,5.84063,5.84099,5.84027,5.84094,11000000.0
2006-11-07 14:07:00,5.84119,5.84119,5.83949,5.83949,9000000.0
2006-11-07 14:08:00,5.83937,5.84079,5.83923,5.84023,11000000.0
2006-11-07 14:09:00,5.84045,5.84095,5.83937,5.84044,12000000.0
2006-11-07 14:10:00,5.8403,5.84088,5.83955,5.84049,13000000.0
2006-11-07 14:11:00,5.84029,5.84151,5.83929,5.841,14000000.0
2006-11-07 14:12:00,5.84048,5.84058,5.83943,5.83975,11000000.0
2006-11-07 14:13:00,5.84058,5.84058,5.83965,5.84039,11000000.0
2006-11-07 14:14:00,5.841,5.84115,5.83977,5.84067,7000000.0
2006-11-07 14:15:00,5.8409,5.8409,5.84017,5.84045,14000000.0
2006-11-07 14:16:00,5.83976,5.84067,5.83903,5.83966,13000000.0
2006-11-07 14:17:00,5.84012,5.84143,5.83966,5.84118,22000000.0
2006-11-07 14:18:00,5.84156,5.84197,5.84073,5.84073,15000000.0
2006-11-07 14:19:00,5.84053,5.84162,5.83998,5.83998,12000000.0
2006-11-07 14:20:00,5.84071,5.8417,5.84038,5.84074,7000000.0
2006-11-07 14:21:00,5.84049,5.84138,5.83976,5.84046,13000000.0
2006-11-07 14:22:00,5.84001,5.84102,5.8397,5.84024,8000000.0
2006-11-07 14:23:00,5.83979,5.84101,5.83945,5.84092,11000000.0
2006-11-07 14:24:00,5.84105,5.84121,5.8394,5.8394,13000000.0
2006-11-07 14:25:00,5.84076,5.84149,5.83987,5.84084,15000000.0
2006-11-07 14:26:00,5.84169,5.84169,5.84046,5.84062,8000000.0
2006-11-07 14:27:00,5.84158,5.84167,5.84053,5.84053,10000000.0
2006-11-07 14:28:00,5.84011,5.84126,5.84009,5.84126,11000000.0
2006-11-07 14:29:00,5.84124,5.84192,5.84057,5.84144,21000000.0
2006-11-07 14:30:00,5.84182,5.84183,5.8402,5.84101,11000000.0
2006-11-07 14:31:00,5.83988,5.84138,5.83976,5.84107,17000000.0
2006-11-07 14:32:00,5.84172,5.84174,5.83997,5.84099,15000000.0
2006-11-07 14:33:00,5.84117,5.84175,5.84042,5.84175,8000000.0
2006-11-07 14:34:00,5.8412,5.84122,5.84059,5.84061,9000000.0
2006-11-07 14:35:00,5.84118,5.84263,5.84019,5.84263,11000000.0
2006-11-07 14:36:00,5.84125,5.84215,5.84058,5.8416,15000000.0
2006-11-07 14:37:00,5.84156,5.84156,5.84054,5.8413,8000000.0
2006-11-07 14:38:00,5.84167,5.84175,5.84042,5.84134,10000000.0
2006-11-07 14:39:00,5.84101,5.84196,5.83989,5.84066,19000000.0
2006-11-07 14:40:00,5.84091,5.84108,5.84016,5.84097,15000000.0
2006-11-07 14:41:00,5.84154,5.8419,5.83979,5.8419,15000000.0
2006-11-07 14:42:00,5.84166,5.84218,5.84083,5.84187,17000000.0
2006-11-07 14:43:00,5.84051,5.84189,5.84019,5.84189,15000000.0
2006-11-07 14:44:00,5.84138,5.84161,5.84032,5.84157,15000000.0
2006-11-07 14:45:00,5.84163,5.84163,5.83972,5.83972,9000000.0
2006-11-07 14:46:00,5.84083,5.8411,5.83997,5.8411,11000000.0
2006-11-07 14:47:00,5.84063,5.84092,5.83914,5.84044,12000000.0
2006-11-07 14:48:00,5.84074,5.84085,5.83921,5.84074,12000000.0
2006-11-07 14:49:00,5.84022,5.84058,5.83945,5.84051,12000000.0
2006-11-07 14:50:00,5.83998,5.8414,5.83973,5.83973,15000000.0
2006-11-07 14:51:00,5.84031,5.84077,5.83973,5.84049,10000000.0
2006-11-07 14:52:00,5.84055,5.84116,5.83915,5.83915,13000000.0
2006-11-07 14:53:00,5.83918,5.84138,5.83918,5.84044,13000000.0
2006-11-07 14:54:00,5.8402,5.84026,5.83936,5.83936,9000000.0
2006-11-07 14:55:00,5.83939,5.84094,5.83925,5.84022,16000000.0
2006-11-07 14:56:00,5.83925,5.84077,5.83925,5.84045,15000000.0
2006-11-07 14:57:00,5.83967,5.84086,5.83938,5.84076,15000000.0
2006-11-07 14:58:00,5.84097,5.84117,5.83965,5.84085,11000000.0
2006-11-07 14:59:00,5.84057,5.84101,5.83918,5.83918,14000000.0
2006-11-07 15:00:00,5.8392,5.84124,5.8392,5.84072,18000000.0
2006-11-07 15:01:00,5.84022,5.84099,5.83987,5.84061,12000000.0
2006-11-07 15:02:00,5.84079,5.84103,5.83999,5.84046,7000000.0
2006-11-07 15:03:00,5.8407,5.84136,5.83954,5.84023,18000000.0
2006-11-07 15:04:00,5.84016,5.84076,5.8396,5.84073,21000000.0
2006-11-07 15:05:00,5.84086,5.84094,5.83934,5.83958,13000000.0
2006-11-07 15:06:00,5.83957,5.84056,5.83873,5.83928,14000000.0
2006-11-07 15:07:00,5.8402,5.84064,5.83918,5.84064,22000000.0
2006-11-07 15:08:00,5.83929,5.8406,5.83929,5.8406,10000000.0
2006-11-07 15:09:00,5.84076,5.84087,5.83986,5.84087,9000000.0
2006-11-07 15:10:00,5.84045,5.84129,5.83927,5.83971,14000000.0
2006-11-07 15:11:00,5.83972,5.8406,5.83949,5.84018,12000000.0
2006-11-07 15:12:00,5.84073,5.84135,5.83956,5.84135,13000000.0
2006-11-07 15:13:00,5.84107,5.84143,5.83933,5.84093,12000000.0
2006-11-07 15:14:00,5.8397,5.84127,5.83947,5.84074,10000000.0
2006-11-07 15:15:00,5.83993,5.84155,5.83993,5.84112,16000000.0
2006-11-07 15:16:00,5.84103,5.84129,5.83961,5.84129,15000000.0
2006-11-07 15:17:00,5.84059,5.84095,5.83879,5.83964,14000000.0
2006-11-07 15:18:00,5.83991,5.84061,5.83946,5.84025,12000000.0
2006-11-07 15:19:00,5.83984,5.84034,5.83837,5.83837,11000000.0
2006-11-07 15:20:00,5.8395,5.84006,5.83833,5.83962,14000000.0
2006-11-07 15:21:00,5.83915,5.83915,5.836,5.83771,14000000.0
2006-11-07 15:22:00,5.83679,5.83739,5.83596,5.83713,10000000.0
2006-11-07 15:23:00,5.83709,5.83754,5.83598,5.8363,11000000.0
2006-11-07 15:24:00,5.83708,5.83708,5.83481,5.83586,10000000.0
2006-11-07 15:25:00,5.83538,5.83684,5.83532,5.83532,16000000.0
2006-11-07 15:26:00,5.83596,5.83611,5.83428,5.83447,15000000.0
2006-11-07 15:27:00,5.83583,5.83586,5.83446,5.83569,10000000.0
2006-11-07 15:28:00,5.83584,5.83659,5.83527,5.83598,11000000.0
2006-11-07 15:29:00,5.83568,5.83568,5.83353,5.83475,19000000.0
2006-11-07 15:30:00,5.8356,5.83572,5.83389,5.83521,10000000.0
2006-11-07 15:31:00,5.83402,5.83554,5.83389,5.83389,14000000.0
2006-11-07 15:32:00,5.83473,5.83473,5.83305,5.8346,12000000.0
2006-11-07 15:33:00,5.83367,5.83379,5.83108,5.83304,20000000.0
2006-11-07 15:34:00,5.83279,5.83281,5.8313,5.83281,12000000.0
2006-11-07 15:35:00,5.83198,5.8335,5.83194,5.8335,12000000.0
2006-11-07 15:36:00,5.83383,5.83385,5.83174,5.83257,10000000.0
2006-11-07 15:37:00,5.83105,5.83259,5.83105,5.83259,10000000.0
2006-11-07 15:38:00,5.83327,5.83327,5.83149,5.83274,13000000.0
2006-11-07 15:39:00,5.83317,5.83336,5.8315,5.8315,7000000.0
2006-11-07 15:40:00,5.83184,5.83197,5.82963,5.83062,10000000.0
2006-11-07 15:41:00,5.82986,5.83084,5.82963,5.83038,9000000.0
2006-11-07 15:42:00,5.83045,5.83156,5.82985,5.83127,13000000.0
2006-11-07 15:43:00,5.8311,5.83144,5.82906,5.8307,16000000.0
2006-11-07 15:44:00,5.83141,5.83182,5.83036,5.83125,14000000.0
2006-11-07 15:45:00,5.83261,5.83261,5.83084,5.83151,15000000.0
2006-11-07 15:46:00,5.83003,5.8317,5.83003,5.83165,13000000.0
2006-11-07 15:47:00,5.83219,5.83234,5.83021,5.83223,9000000.0
2006-11-07 15:48:00,5.83166,5.83196,5.83069,5.83089,21000000.0
2006-11-07 15:49:00,5.83185,5.83185,5.83034,5.83071,23000000.0
2006-11-07 15:50:00,5.83161,5.83217,5.83029,5.83146,12000000.0
2006-11-07 15:51:00,5.83142,5.83171,5.82978,5.83171,19000000.0
2006-11-07 15:52:00,5.83053,5.83192,5.83053,5.83138,15000000.0
2006-11-07 15:53:00,5.83174,5.83222,5.83114,5.83167,14000000.0
2006-11-07 15:54:00,5.83158,5.83176,5.83067,5.83171,15000000.0
2006-11-07 15:55:00,5.83121,5.83179,5.83011,5.83105,12000000.0
2006-11-07 15:56:00,5.83063,5.83124,5.82967,5.83059,18000000.0
2006-11-07 15:57:00,5.83071,5.83113,5.83007,5.83009,10000000.0
2006-11-07 15:58:00,5.82985,5.82998,5.82793,5.8283,22000000.0
2006-11-07 15:59:00,5.82799,5.82837,5.82712,5.82809,12000000.0
2006-11-07 16:00:00,5.82794,5.8281,5.82629,5.82745,12000000.0
2006-11-07 16:01:00,5.82679,5.82711,5.82531,5.82711,12000000.0
2006-11-07 16:02:00,5.82556,5.82721,5.82483,5.82608,13000000.0
2006-11-07 16:03:00,5.82511,5.82584,5.82367,5.82367,13000000.0
2006-11-07 16:04:00,5.8261,5.82617,5.82474,5.82523,11000000.0
2006-11-07 16:05:00,5.82629,5.8267,5.82562,5.82638,9000000.0
2006-11-07 16:06:00,5.82636,5.82659,5.82487,5.82563,14000000.0
2006-11-07 16:07:00,5.82635,5.82735,5.82501,5.82594,15000000.0
2006-11-07 16:08:00,5.82552,5.82638,5.8247,5.8247,15000000.0
2006-11-07 16:09:00,5.82524,5.82541,5.82428,5.82429,17000000.0
2006-11-07 16:10:00,5.82526,5.82526,5.82293,5.82405,14000000.0
2006-11-07 16:11:00,5.82514,5.82549,5.82397,5.82419,9000000.0
2006-11-07 16:12:00,5.82496,5.82557,5.82379,5.82525,15000000.0
2006-11-07 16:13:00,5.82406,5.82545,5.82349,5.82448,14000000.0
2006-11-07 16:14:00,5.82525,5.82531,5.82368,5.82404,12000000.0
2006-11-07 16:15:00,5.82542,5.82658,5.82468,5.8247,14000000.0
2006-11-07 16:16:00,5.82396,5.82504,5.82378,5.82464,13000000.0
2006-11-07 16:17:00,5.82426,5.82486,5.8228,5.82322,18000000.0
2006-11-07 16:18:00,5.82336,5.82336,5.82089,5.8221,13000000.0
2006-11-07 16:19:00,5.82353,5.82444,5.82243,5.82391,8000000.0
2006-11-07 16:20:00,5.82446,5.82503,5.82343,5.82503,13000000.0
2006-11-07 16:21:00,5.82489,5.82561,5.82278,5.82408,12000000.0
2006-11-07 16:22:00,5.82405,5.82464,5.82347,5.82347,11000000.0
2006-11-07 16:23:00,5.82441,5.82571,5.8236,5.82571,14000000.0
2006-11-07 16:24:00,5.82463,5.82463,5.82366,5.82426,15000000.0
2006-11-07 16:25:00,5.82451,5.82455,5.82344,5.8244,11000000.0
2006-11-07 16:26:00,5.82488,5.82522,5.82337,5.82379,8000000.0
2006-11-07 16:27:00,5.82431,5.82527,5.82379,5.8238,10000000.0
2006-11-07 16:28:00,5.82411,5.82476,5.8231,5.82412,15000000.0
2006-11-07 16:29:00,5.82451,5.82451,5.82298,5.82331,7000000.0
2006-11-07 16:30:00,5.82307,5.82349,5.8219,5.82311,16000000.0
2006-11-07 16:31:00,5.82258,5.82258,5.82076,5.82115,14000000.0
2006-11-07 16:32:00,5.82133,5.82133,5.81901,5.81969,7000000.0
2006-11-07 16:33:00,5.81894,5.81988,5.81772,5.81988,8000000.0
2006-11-07 16:34:00,5.82009,5.82063,5.81945,5.82063,8000000.0
2006-11-07 16:35:00,5.82055,5.8217,5.82037,5.8217,9000000.0
2006-11-07 16:36:00,5.82149,5.82154,5.81954,5.82116,13000000.0
2006-11-07 16:37:00,5.82179,5.82205,5.81941,5.82045,18000000.0
2006-11-07 16:38:00,5.82014,5.82015,5.81825,5.81962,18000000.0
2006-11-07 16:39:00,5.82032,5.82032,5.8174,5.81872,20000000.0
2006-11-07 16:40:00,5.81849,5.81994,5.81815,5.81916,13000000.0
2006-11-07 16:41:00,5.81944,5.81944,5.81768,5.81836,20000000.0
2006-11-07 16:42:00,5.81741,5.82045,5.81737,5.81813,18000000.0
2006-11-07 16:43:00,5.81731,5.81732,5.81469,5.81689,15000000.0
2006-11-07 16:44:00,5.81626,5.81707,5.8156,5.81688,20000000.0
2006-11-07 16:45:00,5.81629,5.81651,5.81331,5.8139,13000000.0
2006-11-07 16:46:00,5.81548,5.81631,5.81469,5.81584,15000000.0
2006-11-07 16:47:00,5.81578,5.81742,5.81558,5.81742,8000000.0
2006-11-07 16:48:00,5.81663,5.817,5.81575,5.81637,11000000.0
2006-11-07 16:49:00,5.81642,5.81642,5.81437,5.8155,12000000.0
2006-11-07 16:50:00,5.81494,5.81507,5.8132,5.81382,15000000.0
2006-11-07 16:51:00,5.81423,5.81486,5.8123,5.8142,18000000.0
2006-11-07 16:52:00,5.81415,5.81481,5.81309,5.81438,14000000.0
2006-11-07 16:53:00,5.81421,5.8156,5.81401,5.81536,8000000.0
2006-11-07 16:54:00,5.81629,5.81629,5.81482,5.81537,11000000.0
2006-11-07 16:55:00,5.81595,5.81638,5.81511,5.8158,12000000.0
2006-11-07 16:56:00,5.81741,5.81741,5.81513,5.8155,10000000.0
2006-11-07 16:57:00,5.81538,5.81605,5.81475,5.81605,8000000.0
2006-11-07 16:58:00,5.81576,5.81623,5.8152,5.81623,9000000.0
2006-11-07 16:59:00,5.81599,5.81652,5.81511,5.81652,13000000.0
2006-11-07 17:00:00,5.81601,5.81719,5.81561,5.81651,11000000.0
2006-11-07 17:01:00,5.81605,5.81711,5.81462,5.81604,12000000.0
2006-11-07 17:02:00,5.81676,5.817,5.81454,5.81556,10000000.0
2006-11-07 17:03:00,5.81567,5.81651,5.81457,5.81599,16000000.0
2006-11-07 17:04:00,5.81646,5.81662,5.81502,5.81547,13000000.0
2006-11-07 17:05:00,5.81558,5.81747,5.81558,5.8164,16000000.0
2006-11-07 17:06:00,5.8161,5.81746,5.81545,5.81638,12000000.0
2006-11-07 17:07:00,5.81645,5.81715,5.81578,5.81647,8000000.0
2006-11-07 17:08:00,5.81601,5.81649,5.81501,5.81596,21000000.0
2006-11-07 17:09:00,5.81647,5.81703,5.81494,5.81526,16000000.0
2006-11-07 17:10:00,5.81534,5.81619,5.81529,5.81619,11000000.0
2006-11-07 17:11:00,5.81633,5.81633,5.81449,5.81522,11000000.0
2006-11-07 17:12:00,5.81551,5.81551,5.81388,5.81388,9000000.0
2006-11-07 17:13:00,5.81489,5.81538,5.814,5.81464,9000000.0
2006-11-07 17:14:00,5.81426,5.81493,5.81346,5.81459,17000000.0
2006-11-07 17:15:00,5.81375,5.81664,5.81329,5.81664,11000000.0
2006-11-07 17:16:00,5.81542,5.81542,5.81285,5.81363,15000000.0
2006-11-07 17:17:00,5.81329,5.81396,5.81224,5.81364,13000000.0
2006-11-07 17:18:00,5.81355,5.81399,5.81297,5.8131,15000000.0
2006-11-07 17:19:00,5.81319,5.81376,5.8112,5.81298,17000000.0
2006-11-07 17:20:00,5.81239,5.81332,5.81138,5.81299,12000000.0
2006-11-07 17:21:00,5.81334,5.81348,5.81238,5.81331,7000000.0
2006-11-07 17:22:00,5.81417,5.81469,5.81316,5.81444,14000000.0
2006-11-07 17:23:00,5.81471,5.81471,5.81207,5.81385,13000000.0
2006-11-07 17:24:00,5.81295,5.81372,5.81233,5.81244,9000000.0
2006-11-07 17:25:00,5.81289,5.81416,5.8126,5.81416,11000000.0
2006-11-07 17:26:00,5.81404,5.81453,5.81276,5.81453,16000000.0
2006-11-07 17:27:00,5.81339,5.81445,5.81339,5.8135,9000000.0
2006-11-07 17:28:00,5.81399,5.81453,5.81299,5.81361,15000000.0
2006-11-07 17:29:00,5.81437,5.81463,5.81369,5.81463,11000000.0
2006-11-07 17:30:00,5.81368,5.81486,5.81325,5.81384,19000000.0
2006-11-07 17:31:00,5.81376,5.81429,5.81312,5.81429,11000000.0
2006-11-07 17:32:00,5.81484,5.81488,5.81379,5.81421,9000000.0
2006-11-07 17:33:00,5.81466,5.81482,5.81324,5.81346,10000000.0
2006-11-07 17:34:00,5.81393,5.81512,5.81358,5.81443,14000000.0
2006-11-07 17:35:00,5.81438,5.81574,5.81358,5.81574,13000000.0
2006-11-07 17:36:00,5.816,5.81726,5.81578,5.81726,11000000.0
2006-11-07 17:37:00,5.8177,5.81877,5.81716,5.81835,15000000.0
2006-11-07 17:38:00,5.81813,5.81964,5.81707,5.81867,17000000.0
2006-11-07 17:39:00,5.81965,5.82029,5.81851,5.81974,8000000.0
2006-11-07 17:40:00,5.81942,5.81957,5.81781,5.81825,12000000.0
2006-11-07 17:41:00,5.81961,5.81961,5.81737,5.81737,21000000.0
2006-11-07 17:42:00,5.81835,5.81858,5.81663,5.81796,13000000.0
2006-11-07 17:43:00,5.81704,5.81779,5.81634,5.81779,11000000.0
2006-11-07 17:44:00,5.81753,5.81811,5.81652,5.81653,19000000.0
2006-11-07 17:45:00,5.81715,5.81729,5.81612,5.81701,10000000.0
2006-11-07 17:46:00,5.81672,5.81762,5.81603,5.81727,13000000.0
2006-11-07 17:47:00,5.81788,5.81788,5.81563,5.81711,9000000.0
2006-11-07 17:48:00,5.81633,5.81687,5.81496,5.81595,14000000.0
2006-11-07 17:49:00,5.81712,5.81765,5.8161,5.81749,14000000.0
2006-11-07 17:50:00,5.81751,5.81817,5.81711,5.81759,17000000.0
2006-11-07 17:51:00,5.81803,5.81924,5.81669,5.81861,13000000.0
2006-11-07 17:52:00,5.81872,5.81981,5.81797,5.81975,24000000.0
2006-11-07 17:53:00,5.81871,5.82015,5.81828,5.82015,16000000.0
2006-11-07 17:54:00,5.82092,5.82168,5.81969,5.82016,16000000.0
2006-11-07 17:55:00,5.82041,5.82103,5.81943,5.82023,13000000.0
2006-11-07 17:56:00,5.82081,5.82201,5.82021,5.82201,15000000.0
2006-11-07 17:57:00,5.82254,5.82254,5.8206,5.82091,10000000.0
2006-11-07 17:58:00,5.82095,5.82114,5.81942,5.81985,15000000.0
2006-11-07 17:59:00,5.82022,5.82119,5.81912,5.81984,13000000.0
2006-11-07 18:00:00,5.81927,5.81994,5.81907,5.81968,7000000.0
2006-11-07 18:01:00,5.82005,5.82005,5.81788,5.81913,18000000.0
2006-11-07 18:02:00,5.81936,5.81966,5.81826,5.81898,17000000.0
2006-11-07 18:03:00,5.81917,5.81962,5.81831,5.8193,16000000.0
2006-11-07 18:04:00,5.81905,5.81943,5.81748,5.81849,14000000.0
2006-11-07 18:05:00,5.81758,5.81862,5.81727,5.81846,13000000.0
2006-11-07 18:06:00,5.81882,5.81965,5.81736,5.81861,18000000.0
2006-11-07 18:07:00,5.81818,5.82006,5.81789,5.81996,12000000.0
2006-11-07 18:08:00,5.81877,5.82063,5.81817,5.82029,18000000.0
2006-11-07 18:09:00,5.82093,5.82218,5.82009,5.82141,12000000.0
2006-11-07 18:10:00,5.82132,5.82225,5.81982,5.82105,13000000.0
2006-11-07 18:11:00,5.82029,5.8212,5.81967,5.8212,10000000.0
2006-11-07 18:12:00,5.82124,5.82162,5.82014,5.82067,11000000.0
2006-11-07 18:13:00,5.81983,5.82008,5.81863,5.81939,14000000.0
2006-11-07 18:14:00,5.81945,5.81986,5.81893,5.8193,10000000.0
2006-11-07 18:15:00,5.81902,5.81946,5.81794,5.81883,10000000.0
2006-11-07 18:16:00,5.81851,5.81987,5.81802,5.81861,9000000.0
2006-11-07 18:17:00,5.8188,5.81937,5.81819,5.81919,18000000.0
2006-11-07 18:18:00,5.81965,5.82013,5.81869,5.81981,14000000.0
2006-11-07 18:19:00,5.81873,5.82035,5.81857,5.81973,10000000.0
2006-11-07 18:20:00,5.81903,5.82082,5.81882,5.81979,15000000.0
2006-11-07 18:21:00,5.81946,5.81964,5.8183,5.81931,18000000.0
2006-11-07 18:22:00,5.8188,5.82024,5.81862,5.81998,14000000.0
2006-11-07 18:23:00,5.81797,5.81908,5.81776,5.81815,7000000.0
2006-11-07 18:24:00,5.81945,5.81981,5.81846,5.81869,9000000.0
2006-11-07 18:25:00,5.82029,5.82029,5.8181,5.81882,13000000.0
2006-11-07 18:26:00,5.81798,5.81959,5.81798,5.81851,16000000.0
2006-11-07 18:27:00,5.81839,5.81969,5.81819,5.81895,14000000.0
2006-11-07 18:28:00,5.81905,5.81964,5.81848,5.81945,13000000.0
2006-11-07 18:29:00,5.81924,5.81929,5.81836,5.81929,11000000.0
2006-11-07 18:30:00,5.81851,5.8194,5.81754,5.81819,16000000.0
2006-11-07 18:31:00,5.81868,5.81919,5.81697,5.81817,12000000.0
2006-11-07 18:32:00,5.81821,5.81871,5.81696,5.81803,11000000.0
2006-11-07 18:33:00,5.81801,5.81827,5.8169,5.81827,13000000.0
2006-11-07 18:34:00,5.81844,5.81877,5.81715,5.81715,13000000.0
2006-11-07 18:35:00,5.81819,5.81871,5.81729,5.81737,18000000.0
2006-11-07 18:36:00,5.81814,5.81849,5.81718,5.818,18000000.0
2006-11-07 18:37:00,5.81808,5.81853,5.81672,5.81745,18000000.0
2006-11-07 18:38:00,5.81764,5.81792,5.81667,5.8177,11000000.0
2006-11-07 18:39:00,5.8177,5.81797,5.8161,5.81714,11000000.0
2006-11-07 18:40:00,5.81696,5.81696,5.81574,5.81669,14000000.0
2006-11-07 18:41:00,5.81666,5.8172,5.81605,5.8172,16000000.0
2006-11-07 18:42:00,5.8171,5.81735,5.81563,5.81716,14000000.0
2006-11-07 18:43:00,5.81792,5.81792,5.8169,5.81779,10000000.0
2006-11-07 18:44:00,5.81762,5.81778,5.81529,5.8154,13000000.0
2006-11-07 18:45:00,5.81639,5.81639,5.81447,5.81553,13000000.0
2006-11-07 18:46:00,5.81638,5.8172,5.8153,5.81631,12000000.0
2006-11-07 18:47:00,5.81571,5.81657,5.8143,5.81657,14000000.0
2006-11-07 18:48:00,5.81569,5.81688,5.81568,5.81688,15000000.0
2006-11-07 18:49:00,5.81588,5.81658,5.8151,5.81615,12000000.0
2006-11-07 18:50:00,5.81627,5.81646,5.81502,5.81633,9000000.0
2006-11-07 18:51:00,5.81626,5.81675,5.81498,5.81594,17000000.0
2006-11-07 18:52:00,5.81718,5.81723,5.81576,5.81576,9000000.0
2006-11-07 18:53:00,5.81661,5.81744,5.81617,5.81744,14000000.0
2006-11-07 18:54:00,5.81719,5.81736,5.81659,5.81736,14000000.0
2006-11-07 18:55:00,5.81508,5.81765,5.81508,5.81732,10000000.0
2006-11-07 18:56:00,5.81695,5.81818,5.81687,5.81785,16000000.0
2006-11-07 18:57:00,5.81717,5.81768,5.81622,5.81649,17000000.0
2006-11-07 18:58:00,5.8169,5.81846,5.8167,5.81797,14000000.0
2006-11-07 18:59:00,5.8177,5.81839,5.81645,5.81645,14000000.0
2006-11-07 19:00:00,5.81739,5.8184,5.81618,5.81835,15000000.0
2006-11-07 19:01:00,5.81774,5.81863,5.81723,5.81749,15000000.0
2006-11-07 19:02:00,5.81807,5.81814,5.81606,5.81606,14000000.0
2006-11-07 19:03:00,5.81667,5.81683,5.81543,5.81593,14000000.0
2006-11-07 19:04:00,5.8159,5.81756,5.81554,5.81705,12000000.0
2006-11-07 19:05:00,5.81643,5.8175,5.81573,5.8175,15000000.0
2006-11-07 19:06:00,5.81668,5.81783,5.8162,5.81648,16000000.0
2006-11-07 19:07:00,5.81665,5.8181,5.81626,5.81626,20000000.0
2006-11-07 19:08:00,5.81609,5.81789,5.81609,5.81761,8000000.0
2006-11-07 19:09:00,5.8168,5.81867,5.8168,5.81749,17000000.0
2006-11-07 19:10:00,5.8177,5.81833,5.81722,5.81833,9000000.0
2006-11-07 19:11:00,5.81862,5.81862,5.81739,5.81857,16000000.0
2006-11-07 19:12:00,5.81762,5.81853,5.81705,5.81705,13000000.0
2006-11-07 19:13:00,5.81725,5.81827,5.81707,5.81827,10000000.0
2006-11-07 19:14:00,5.81878,5.81878,5.81674,5.81821,20000000.0
2006-11-07 19:15:00,5.81849,5.81853,5.81697,5.81752,12000000.0
2006-11-07 19:16:00,5.81823,5.81891,5.81752,5.81891,8000000.0
2006-11-07 19:17:00,5.81753,5.81796,5.81687,5.81745,18000000.0
2006-11-07 19:18:00,5.81751,5.81817,5.81694,5.81694,11000000.0
2006-11-07 19:19:00,5.81746,5.81812,5.81696,5.818,12000000.0
2006-11-07 19:20:00,5.81748,5.81807,5.81654,5.81744,14000000.0
2006-11-07 19:21:00,5.81773,5.81773,5.81625,5.81712,13000000.0
2006-11-07 19:22:00,5.81708,5.81764,5.81647,5.81764,12000000.0
2006-11-07 19:23:00,5.81769,5.81769,5.81629,5.81647,14000000.0
2006-11-07 19:24:00,5.81619,5.81656,5.81582,5.81617,19000000.0
2006-11-07 19:25:00,5.8163,5.81708,5.81609,5.81609,8000000.0
2006-11-07 19:26:00,5.81593,5.81708,5.81593,5.81708,7000000.0
2006-11-07 19:27:00,5.81695,5.81759,5.81545,5.81616,20000000.0
2006-11-07 19:28:00,5.81726,5.81757,5.81591,5.81721,17000000.0
2006-11-07 19:29:00,5.8171,5.81719,5.81651,5.81686,10000000.0
2006-11-07 19:30:00,5.8168,5.81749,5.81576,5.81718,15000000.0
2006-11-07 19:31:00,5.81669,5.81751,5.81609,5.81751,11000000.0
2006-11-07 19:32:00,5.81731,5.81746,5.81643,5.81647,9000000.0
2006-11-07 19:33:00,5.81719,5.8176,5.81617,5.81666,14000000.0
2006-11-07 19:34:00,5.81636,5.81722,5.81519,5.81519,17000000.0
2006-11-07 19:35:00,5.81669,5.81719,5.81606,5.8165,8000000.0
2006-11-07 19:36:00,5.8165,5.81692,5.81583,5.81667,15000000.0
2006-11-07 19:37:00,5.81694,5.81712,5.81597,5.81597,8000000.0
2006-11-07 19:38:00,5.81622,5.81726,5.81549,5.81674,15000000.0
2006-11-07 19:39:00,5.81551,5.81694,5.81549,5.81694,17000000.0
2006-11-07 19:40:00,5.81711,5.81719,5.81577,5.81586,16000000.0
2006-11-07 19:41:00,5.81607,5.81673,5.81605,5.81633,11000000.0
2006-11-07 19:42:00,5.81622,5.81669,5.81552,5.81606,15000000.0
2006-11-07 19:43:00,5.81584,5.81723,5.81576,5.81641,14000000.0
2006-11-07 19:44:00,5.81647,5.81742,5.81612,5.81691,14000000.0
2006-11-07 19:45:00,5.81621,5.81678,5.81557,5.81557,15000000.0
2006-11-07 19:46:00,5.81553,5.81643,5.81526,5.81609,15000000.0
2006-11-07 19:47:00,5.81646,5.81701,5.81569,5.81632,16000000.0
2006-11-07 19:48:00,5.81598,5.81765,5.81598,5.81623,16000000.0
2006-11-07 19:49:00,5.81665,5.81692,5.81619,5.81656,8000000.0
2006-11-07 19:50:00,5.81698,5.81736,5.81572,5.81572,9000000.0
2006-11-07 19:51:00,5.81495,5.81599,5.81495,5.81563,19000000.0
2006-11-07 19:52:00,5.81647,5.81673,5.81491,5.81491,11000000.0
2006-11-07 19:53:00,5.81536,5.81618,5.81447,5.81618,14000000.0
2006-11-07 19:54:00,5.81636,5.81662,5.81515,5.81609,18000000.0
2006-11-07 19:55:00,5.81617,5.8167,5.81562,5.81613,13000000.0
2006-11-07 19:56:00,5.81535,5.81616,5.81502,5.81594,10000000.0
2006-11-07 19:57:00,5.81614,5.81623,5.81514,5.8154,16000000.0
2006-11-07 19:58:00,5.81522,5.81615,5.815,5.81537,15000000.0
2006-11-07 19:59:00,5.81514,5.81634,5.81465,5.81563,14000000.0
2006-11-07 20:00:00,5.81513,5.81614,5.81513,5.81614,11000000.0
2006-11-07 20:01:00,5.8154,5.81574,5.81468,5.81518,24000000.0
2006-11-07 20:02:00,5.81507,5.81627,5.81482,5.81593,11000000.0
2006-11-07 20:03:00,5.81458,5.81596,5.81437,5.81596,11000000.0
2006-11-07 20:04:00,5.81493,5.81542,5.81452,5.81542,10000000.0
2006-11-07 20:05:00,5.81572,5.81572,5.8144,5.81564,17000000.0
2006-11-07 20:06:00,5.81556,5.81566,5.81475,5.81532,10000000.0
2006-11-07 20:07:00,5.81527,5.81607,5.81437,5.81553,14000000.0
2006-11-07 20:08:00,5.81555,5.81634,5.81517,5.81549,13000000.0
2006-11-07 20:09:00,5.81592,5.81607,5.81486,5.81486,11000000.0
2006-11-07 20:10:00,5.81603,5.81603,5.81494,5.81494,11000000.0
2006-11-07 20:11:00,5.81497,5.81559,5.8146,5.81559,9000000.0
2006-11-07 20:12:00,5.81555,5.8156,5.81436,5.8156,16000000.0
2006-11-07 20:13:00,5.81439,5.815,5.81413,5.81413,11000000.0
2006-11-07 20:14:00,5.81425,5.81525,5.81395,5.81457,19000000.0
2006-11-07 20:15:00,5.81477,5.81556,5.81331,5.81537,13000000.0
2006-11-07 20:16:00,5.81574,5.81597,5.81395,5.81427,15000000.0
2006-11-07 20:17:00,5.81372,5.8151,5.81339,5.81469,8000000.0
2006-11-07 20:18:00,5.81491,5.81577,5.81448,5.81448,14000000.0
2006-11-07 20:19:00,5.8154,5.81566,5.81436,5.81514,14000000.0
2006-11-07 20:20:00,5.81495,5.81505,5.81414,5.81419,12000000.0
2006-11-07 20:21:00,5.81513,5.81518,5.81432,5.81444,9000000.0
2006-11-07 20:22:00,5.81467,5.81579,5.81433,5.81513,17000000.0
2006-11-07 20:23:00,5.81476,5.81529,5.81457,5.81457,11000000.0
2006-11-07 20:24:00,5.81506,5.81598,5.81424,5.81571,16000000.0
2006-11-07 20:25:00,5.81633,5.81645,5.81524,5.81524,11000000.0
2006-11-07 20:26:00,5.81473,5.81622,5.81472,5.8161,8000000.0
2006-11-07 20:27:00,5.81608,5.81608,5.81492,5.81492,13000000.0
2006-11-07 20:28:00,5.81622,5.8177,5.81554,5.81754,15000000.0
2006-11-07 20:29:00,5.81618,5.81764,5.81575,5.81711,16000000.0
2006-11-07 20:30:00,5.81724,5.81786,5.81669,5.81713,8000000.0
2006-11-07 20:31:00,5.81671,5.81753,5.81581,5.81747,18000000.0
2006-11-07 20:32:00,5.8167,5.81731,5.81651,5.81693,7000000.0
2006-11-07 20:33:00,5.81724,5.81792,5.81607,5.81622,13000000.0
2006-11-07 20:34:00,5.81651,5.81758,5.81651,5.81756,13000000.0
2006-11-07 20:35:00,5.81721,5.81751,5.81652,5.8166,9000000.0
2006-11-07 20:36:00,5.81729,5.81825,5.81644,5.81778,17000000.0
2006-11-07 20:37:00,5.81645,5.81794,5.81645,5.81671,14000000.0
2006-11-07 20:38:00,5.81697,5.81849,5.81629,5.817,16000000.0
2006-11-07 20:39:00,5.81703,5.81833,5.81624,5.81711,14000000.0
2006-11-07 20:40:00,5.81773,5.81849,5.81677,5.81677,17000000.0
2006-11-07 20:41:00,5.81664,5.81826,5.81664,5.81785,16000000.0
2006-11-07 20:42:00,5.81848,5.81991,5.81802,5.81896,22000000.0
2006-11-07 20:43:00,5.8199,5.82219,5.81912,5.82219,18000000.0
2006-11-07 20:44:00,5.82074,5.82074,5.81878,5.81946,16000000.0
2006-11-07 20:45:00,5.81918,5.82026,5.81888,5.81957,8000000.0
2006-11-07 20:46:00,5.81962,5.82023,5.81873,5.81978,19000000.0
2006-11-07 20:47:00,5.8206,5.82063,5.81976,5.82058,12000000.0
2006-11-07 20:48:00,5.82065,5.82087,5.81987,5.82087,9000000.0
2006-11-07 20:49:00,5.82012,5.82057,5.81889,5.82004,19000000.0
2006-11-07 20:50:00,5.81947,5.82038,5.81871,5.81906,15000000.0
2006-11-07 20:51:00,5.81983,5.82013,5.81909,5.81945,9000000.0
2006-11-07 20:52:00,5.81932,5.81976,5.8189,5.81941,11000000.0
2006-11-07 20:53:00,5.81954,5.82045,5.81894,5.81894,15000000.0
2006-11-07 20:54:00,5.81895,5.82023,5.81895,5.82012,12000000.0
2006-11-07 20:55:00,5.81967,5.81988,5.81892,5.8191,18000000.0
2006-11-07 20:56:00,5.81905,5.82006,5.81889,5.82003,12000000.0
2006-11-07 20:57:00,5.81977,5.81996,5.81849,5.819,13000000.0
2006-11-07 20:58:00,5.81927,5.82011,5.81911,5.82011,11000000.0
2006-11-07 20:59:00,5.81994,5.81998,5.81851,5.81925,11000000.0
2006-11-07 21:00:00,5.81932,5.81951,5.81826,5.81915,17000000.0
2006-11-07 21:01:00,5.81916,5.81955,5.81833,5.81955,10000000.0
2006-11-07 21:02:00,5.81975,5.81975,5.81876,5.81937,8000000.0
2006-11-07 21:03:00,5.81895,5.81917,5.81827,5.81852,19000000.0
2006-11-07 21:04:00,5.81857,5.81931,5.81842,5.81922,18000000.0
2006-11-07 21:05:00,5.81951,5.81992,5.81825,5.81958,14000000.0
2006-11-07 21:06:00,5.81994,5.8207,5.81946,5.81956,12000000.0
2006-11-07 21:07:00,5.81912,5.82077,5.81912,5.82077,10000000.0
2006-11-07 21:08:00,5.82067,5.8212,5.81963,5.82087,14000000.0
2006-11-07 21:09:00,5.82139,5.82139,5.8198,5.82014,16000000.0
2006-11-07 21:10:00,5.82068,5.8209,5.81959,5.8209,15000000.0
2006-11-07 21:11:00,5.82029,5.8205,5.81908,5.82031,13000000.0
2006-11-07 21:12:00,5.81957,5.82076,5.81924,5.82076,10000000.0
2006-11-07 21:13:00,5.82098,5.82139,5.8193,5.81959,14000000.0
2006-11-07 21:14:00,5.81984,5.82065,5.81918,5.82065,10000000.0
2006-11-07 21:15:00,5.82044,5.82115,5.8193,5.81984,15000000.0
2006-11-07 21:16:00,5.8214,5.8214,5.82046,5.82131,11000000.0
2006-11-07 21:17:00,5.82148,5.82265,5.82109,5.82194,13000000.0
2006-11-07 21:18:00,5.82235,5.82405,5.82231,5.82262,17000000.0
2006-11-07 21:19:00,5.82384,5.82384,5.82231,5.82329,12000000.0
2006-11-07 21:20:00,5.82357,5.8236,5.8223,5.8223,14000000.0
2006-11-07 21:21:00,5.82199,5.82268,5.82151,5.82227,11000000.0
2006-11-07 21:22:00,5.82246,5.82246,5.8216,5.82161,9000000.0
2006-11-07 21:23:00,5.82264,5.82372,5.82243,5.82343,7000000.0
2006-11-07 21:24:00,5.82257,5.82311,5.82208,5.82244,11000000.0
2006-11-07 21:25:00,5.82344,5.82344,5.8216,5.8216,7000000.0
2006-11-07 21:26:00,5.82334,5.8241,5.82312,5.82406,13000000.0
2006-11-07 21:27:00,5.82412,5.82423,5.82336,5.82422,11000000.0
2006-11-07 21:28:00,5.82442,5.82442,5.82363,5.82415,15000000.0
2006-11-07 21:29:00,5.82359,5.82635,5.82356,5.82618,12000000.0
2006-11-07 21:30:00,5.82597,5.82742,5.82589,5.82678,10000000.0
2006-11-07 21:31:00,5.82751,5.82787,5.82666,5.82666,10000000.0
2006-11-07 21:32:00,5.82639,5.82706,5.82568,5.82612,12000000.0
2006-11-07 21:33:00,5.82495,5.82656,5.82494,5.82542,19000000.0
2006-11-07 21:34:00,5.82626,5.82673,5.82531,5.82577,8000000.0
2006-11-07 21:35:00,5.82584,5.82717,5.82572,5.82602,20000000.0
2006-11-07 21:36:00,5.82688,5.82738,5.82531,5.82531,19000000.0
2006-11-07 21:37:00,5.82599,5.82766,5.8257,5.82678,19000000.0
2006-11-07 21:38:00,5.82643,5.82727,5.82522,5.82627,13000000.0
2006-11-07 21:39:00,5.82664,5.82664,5.82521,5.82521,17000000.0
2006-11-07 21:40:00,5.82595,5.8272,5.82595,5.82707,7000000.0
2006-11-07 21:41:00,5.82715,5.82784,5.8267,5.8268,11000000.0
2006-11-07 21:42:00,5.8272,5.8286,5.82692,5.82814,18000000.0
2006-11-07 21:43:00,5.82827,5.82943,5.82777,5.8282,13000000.0
2006-11-07 21:44:00,5.82688,5.82833,5.82688,5.8271,16000000.0
2006-11-07 21:45:00,5.82896,5.82922,5.8278,5.82826,11000000.0
2006-11-07 21:46:00,5.82793,5.82896,5.82706,5.82706,13000000.0
2006-11-07 21:47:00,5.82707,5.82827,5.8266,5.82705,13000000.0
2006-11-07 21:48:00,5.82693,5.82799,5.82605,5.8273,17000000.0
2006-11-07 21:49:00,5.82843,5.82862,5.82633,5.82785,8000000.0
2006-11-07 21:50:00,5.82796,5.82796,5.82671,5.82761,11000000.0
2006-11-07 21:51:00,5.82721,5.82843,5.82692,5.82776,13000000.0
2006-11-07 21:52:00,5.82792,5.82846,5.82682,5.82742,13000000.0
2006-11-07 21:53:00,5.82746,5.82858,5.82729,5.82813,14000000.0
2006-11-07 21:54:00,5.82987,5.8318,5.82908,5.8318,11000000.0
2006-11-07 21:55:00,5.83124,5.83368,5.83104,5.83163,17000000.0
2006-11-07 21:56:00,5.83255,5.83288,5.83153,5.83267,12000000.0
2006-11-07 21:57:00,5.83368,5.83403,5.83241,5.83403,16000000.0
2006-11-07 21:58:00,5.83506,5.8351,5.8339,5.8339,9000000.0
2006-11-07 21:59:00,5.83423,5.83501,5.83369,5.83454,18000000.0
2006-11-07 22:00:00,5.83425,5.83543,5.83425,5.83489,13000000.0
2006-11-07 22:01:00,5.83494,5.83494,5.83405,5.83429,11000000.0
2006-11-07 22:02:00,5.83405,5.83553,5.83356,5.83356,17000000.0
2006-11-07 22:03:00,5.83455,5.83589,5.83344,5.83589,23000000.0
2006-11-07 22:04:00,5.83437,5.83437,5.83297,5.83297,15000000.0
2006-11-07 22:05:00,5.83329,5.83479,5.83283,5.83284,14000000.0
2006-11-07 22:06:00,5.83344,5.83398,5.83254,5.83303,15000000.0
2006-11-07 22:07:00,5.83268,5.8333,5.83241,5.83317,9000000.0
2006-11-07 22:08:00,5.83381,5.8339,5.83279,5.83322,18000000.0
2006-11-07 22:09:00,5.83377,5.83436,5.83328,5.8338,11000000.0
2006-11-07 22:10:00,5.83466,5.8349,5.83409,5.83482,7000000.0
2006-11-07 22:11:00,5.83384,5.83511,5.83384,5.83464,8000000.0
2006-11-07 22:12:00,5.83574,5.83576,5.83405,5.83445,16000000.0
2006-11-07 22:13:00,5.83477,5.83547,5.83382,5.83547,24000000.0
2006-11-07 22:14:00,5.83371,5.836,5.83362,5.83489,9000000.0
2006-11-07 22:15:00,5.83509,5.83573,5.83469,5.83469,10000000.0
2006-11-07 22:16:00,5.83533,5.83564,5.83461,5.83472,13000000.0
2006-11-07 22:17:00,5.83554,5.83554,5.83373,5.8344,20000000.0
2006-11-07 22:18:00,5.83461,5.83559,5.83365,5.83365,11000000.0
2006-11-07 22:19:00,5.83471,5.83557,5.8334,5.83436,15000000.0
2006-11-07 22:20:00,5.83388,5.83435,5.83337,5.83426,16000000.0
2006-11-07 22:21:00,5.83431,5.8344,5.83263,5.8332,12000000.0
2006-11-07 22:22:00,5.83316,5.83369,5.83212,5.83221,14000000.0
2006-11-07 22:23:00,5.83247,5.83357,5.83223,5.83319,11000000.0
2006-11-07 22:24:00,5.8329,5.83371,5.83198,5.83343,16000000.0
2006-11-07 22:25:00,5.83346,5.83346,5.83169,5.83269,14000000.0
2006-11-07 22:26:00,5.83356,5.8337,5.8324,5.8337,10000000.0
2006-11-07 22:27:00,5.83385,5.83385,5.83253,5.83322,14000000.0
2006-11-07 22:28:00,5.83364,5.83464,5.83318,5.83381,12000000.0
2006-11-07 22:29:00,5.83375,5.83404,5.83287,5.83379,13000000.0
2006-11-07 22:30:00,5.8353,5.8355,5.83278,5.83338,8000000.0
2006-11-07 22:31:00,5.83308,5.83326,5.83231,5.83289,11000000.0
2006-11-07 22:32:00,5.83311,5.83336,5.83195,5.83296,20000000.0
2006-11-07 22:33:00,5.83298,5.83338,5.83191,5.83312,11000000.0
2006-11-07 22:34:00,5.83432,5.83432,5.83192,5.83192,10000000.0
2006-11-07 22:35:00,5.83238,5.83372,5.83238,5.8337,13000000.0
2006-11-07 22:36:00,5.8334,5.8334,5.83207,5.83207,9000000.0
2006-11-07 22:37:00,5.83358,5.83379,5.83217,5.83379,13000000.0
2006-11-07 22:38:00,5.83218,5.8333,5.8321,5.83267,9000000.0
2006-11-07 22:39:00,5.83278,5.83306,5.83175,5.83226,12000000.0
2006-11-07 22:40:00,5.83237,5.83297,5.83213,5.83222,9000000.0
2006-11-07 22:41:00,5.83184,5.83316,5.83124,5.8325,14000000.0
2006-11-07 22:42:00,5.83218,5.83351,5.8317,5.8317,13000000.0
2006-11-07 22:43:00,5.83191,5.83307,5.83124,5.83307,12000000.0
2006-11-07 22:44:00,5.83301,5.83301,5.83149,5.83198,15000000.0
2006-11-07 22:45:00,5.83185,5.83288,5.8312,5.83288,13000000.0
2006-11-07 22:46:00,5.83286,5.83286,5.83097,5.83179,14000000.0
2006-11-07 22:47:00,5.83257,5.83273,5.83086,5.83215,15000000.0
2006-11-07 22:48:00,5.83172,5.83309,5.83066,5.83247,13000000.0
2006-11-07 22:49:00,5.83212,5.83248,5.83126,5.83248,13000000.0
2006-11-07 22:50:00,5.83221,5.83249,5.83134,5.83224,15000000.0
2006-11-07 22:51:00,5.83175,5.83311,5.83175,5.83244,14000000.0
2006-11-07 22:52:00,5.83302,5.8331,5.83165,5.83165,9000000.0
2006-11-07 22:53:00,5.83206,5.83344,5.83206,5.8325,15000000.0
2006-11-07 22:54:00,5.8324,5.83292,5.83173,5.83196,17000000.0
2006-11-07 22:55:00,5.83295,5.83507,5.83295,5.83507,16000000.0
2006-11-07 22:56:00,5.83377,5.83419,5.83279,5.83301,13000000.0
2006-11-07 22:57:00,5.83412,5.83423,5.83219,5.83231,8000000.0
2006-11-07 22:58:00,5.83276,5.83305,5.83151,5.83298,8000000.0
2006-11-07 22:59:00,5.83202,5.83316,5.83131,5.8331,19000000.0
2006-11-07 23:00:00,5.83281,5.83321,5.83232,5.83251,10000000.0
2006-11-07 23:01:00,5.83239,5.83328,5.83201,5.83261,7000000.0
2006-11-07 23:02:00,5.83219,5.83331,5.83218,5.83225,15000000.0
2006-11-07 23:03:00,5.83257,5.83364,5.83192,5.83328,17000000.0
2006-11-07 23:04:00,5.83337,5.83418,5.8328,5.83315,19000000.0
2006-11-07 23:05:00,5.83268,5.83366,5.83254,5.83287,9000000.0
2006-11-07 23:06:00,5.83283,5.83354,5.83171,5.83246,12000000.0
2006-11-07 23:07:00,5.83268,5.83275,5.83123,5.83152,14000000.0
2006-11-07 23:08:00,5.83183,5.83316,5.83136,5.83283,16000000.0
2006-11-07 23:09:00,5.8328,5.83285,5.83181,5.83181,9000000.0
2006-11-07 23:10:00,5.83144,5.83309,5.83127,5.83242,12000000.0
2006-11-07 23:11:00,5.83214,5.83285,5.83184,5.83184,14000000.0
2006-11-07 23:12:00,5.83196,5.83267,5.83163,5.83229,7000000.0
2006-11-07 23:13:00,5.83273,5.83273,5.8313,5.8313,14000000.0
2006-11-07 23:14:00,5.83132,5.83228,5.83132,5.83219,19000000.0
2006-11-07 23:15:00,5.83272,5.83366,5.83213,5.83285,13000000.0
2006-11-07 23:16:00,5.83313,5.83341,5.8317,5.83252,15000000.0
2006-11-07 23:17:00,5.83192,5.83345,5.83191,5.83345,11000000.0
2006-11-07 23:18:00,5.83331,5.83331,5.83199,5.83218,12000000.0
2006-11-07 23:19:00,5.83202,5.83315,5.83202,5.83221,14000000.0
2006-11-07 23:20:00,5.832,5.83322,5.83166,5.83166,19000000.0
2006-11-07 23:21:00,5.83187,5.83299,5.83187,5.83299,7000000.0
2006-11-07 23:22:00,5.83292,5.8332,5.83186,5.83186,15000000.0
2006-11-07 23:23:00,5.83329,5.83362,5.83208,5.83286,11000000.0
2006-11-07 23:24:00,5.8316,5.83293,5.83148,5.83208,14000000.0
2006-11-07 23:25:00,5.83291,5.83306,5.83188,5.83255,11000000.0
2006-11-07 23:26:00,5.83277,5.83299,5.8316,5.83249,14000000.0
2006-11-07 23:27:00,5.83219,5.8324,5.83158,5.83158,11000000.0
2006-11-07 23:28:00,5.83191,5.83279,5.83145,5.83172,12000000.0
2006-11-07 23:29:00,5.83199,5.83306,5.83158,5.83158,16000000.0
2006-11-07 23:30:00,5.83324,5.83324,5.8321,5.83228,20000000.0
2006-11-07 23:31:00,5.83218,5.83309,5.83202,5.83309,11000000.0
2006-11-07 23:32:00,5.83303,5.83314,5.83228,5.83308,16000000.0
2006-11-07 23:33:00,5.83231,5.83306,5.83178,5.83178,12000000.0
2006-11-07 23:34:00,5.83305,5.83357,5.83211,5.83269,13000000.0
2006-11-07 23:35:00,5.83166,5.83295,5.83165,5.83276,9000000.0
2006-11-07 23:36:00,5.83293,5.83293,5.83174,5.83201,9000000.0
2006-11-07 23:37:00,5.83319,5.8334,5.83221,5.83261,14000000.0
2006-11-07 23:38:00,5.83243,5.83308,5.83156,5.83156,13000000.0
2006-11-07 23:39:00,5.83142,5.83241,5.83118,5.83118,17000000.0
2006-11-07 23:40:00,5.83133,5.83292,5.83133,5.83286,12000000.0
2006-11-07 23:41:00,5.83293,5.83306,5.8312,5.8312,17000000.0
2006-11-07 23:42:00,5.83113,5.83299,5.83113,5.83265,22000000.0
2006-11-07 23:43:00,5.83188,5.83208,5.8314,5.83175,15000000.0
2006-11-07 23:44:00,5.83174,5.83214,5.83069,5.83214,14000000.0
2006-11-07 23:45:00,5.83244,5.83362,5.83083,5.83167,20000000.0
2006-11-07 23:46:00,5.83164,5.83286,5.83149,5.83192,14000000.0
2006-11-07 23:47:00,5.83199,5.83199,5.83065,5.83081,10000000.0
2006-11-07 23:48:00,5.83086,5.83206,5.83059,5.83059,18000000.0
2006-11-07 23:49:00,5.83082,5.83219,5.83062,5.83104,14000000.0
2006-11-07 23:50:00,5.83086,5.8324,5.8305,5.8312,13000000.0
2006-11-07 23:51:00,5.83098,5.83202,5.83098,5.83129,8000000.0
2006-11-07 23:52:00,5.83097,5.83205,5.83042,5.83123,16000000.0
2006-11-07 23:53:00,5.83134,5.83201,5.83044,5.83201,18000000.0
2006-11-07 23:54:00,5.83206,5.83206,5.83049,5.83115,12000000.0
2006-11-07 23:55:00,5.83023,5.83148,5.82972,5.82981,19000000.0
2006-11-07 23:56:00,5.83052,5.83114,5.83001,5.83027,14000000.0
2006-11-07 23:57:00,5.83034,5.83099,5.82989,5.83042,16000000.0
2006-11-07 23:58:00,5.83133,5.83133,5.82979,5.82985,13000000.0
2006-11-07 23:59:00,5.82972,5.831,5.82964,5.83038,14000000.0
2006-11-08 00:00:00,5.83053,5.83161,5.8294,5.83044,17000000.0
2006-11-08 00:01:00,5.83001,5.83087,5.8294,5.8294,12000000.0
2006-11-08 00:02:00,5.82985,5.83055,5.82952,5.82991,15000000.0
2006-11-08 00:03:00,5.82975,5.83103,5.82973,5.83005,14000000.0
2006-11-08 00:04:00,5.82989,5.83018,5.82824,5.82824,12000000.0
2006-11-08 00:05:00,5.828,5.82979,5.828,5.82869,12000000.0
2006-11-08 00:06:00,5.82875,5.82967,5.82779,5.8289,12000000.0
2006-11-08 00:07:00,5.82929,5.83004,5.82929,5.82969,11000000.0
2006-11-08 00:08:00,5.82888,5.829,5.82818,5.82819,15000000.0
2006-11-08 00:09:00,5.82863,5.82982,5.82853,5.82856,12000000.0
2006-11-08 00:10:00,5.82859,5.82992,5.82752,5.82801,19000000.0
2006-11-08 00:11:00,5.82831,5.82928,5.82772,5.82772,8000000.0
2006-11-08 00:12:00,5.82779,5.82946,5.82778,5.82835,9000000.0
2006-11-08 00:13:00,5.82838,5.82862,5.82837,5.82842,13000000.0
2006-11-08 00:14:00,5.82841,5.82861,5.82837,5.82859,14000000.0
2006-11-08 00:15:00,5.82872,5.82929,5.82806,5.82913,12000000.0
2006-11-08 00:16:00,5.82916,5.82968,5.82851,5.82867,12000000.0
2006-11-08 00:17:00,5.82813,5.82937,5.82712,5.82712,10000000.0
2006-11-08 00:18:00,5.82853,5.82864,5.82755,5.82759,19000000.0
2006-11-08 00:19:00,5.8283,5.82837,5.82714,5.8276,12000000.0
2006-11-08 00:20:00,5.82777,5.82904,5.82777,5.82852,11000000.0
2006-11-08 00:21:00,5.82854,5.82876,5.82798,5.82865,14000000.0
2006-11-08 00:22:00,5.8286,5.82941,5.82804,5.8282,13000000.0
2006-11-08 00:23:00,5.82803,5.82822,5.82801,5.82804,13000000.0
2006-11-08 00:24:00,5.82801,5.8282,5.82793,5.82815,9000000.0
2006-11-08 00:25:00,5.82854,5.82986,5.82854,5.82969,13000000.0
2006-11-08 00:26:00,5.82949,5.8297,5.8279,5.82839,14000000.0
2006-11-08 00:27:00,5.8285,5.82932,5.82824,5.82912,15000000.0
2006-11-08 00:28:00,5.82872,5.82926,5.82818,5.82851,7000000.0
2006-11-08 00:29:00,5.82845,5.82872,5.82756,5.82822,17000000.0
2006-11-08 00:30:00,5.82969,5.82969,5.82767,5.82767,9000000.0
2006-11-08 00:31:00,5.82791,5.82856,5.82699,5.82699,13000000.0
2006-11-08 00:32:00,5.82757,5.82835,5.82645,5.82835,8000000.0
2006-11-08 00:33:00,5.82814,5.82909,5.82674,5.82827,19000000.0
2006-11-08 00:34:00,5.82708,5.82875,5.82697,5.82875,15000000.0
2006-11-08 00:35:00,5.82881,5.82881,5.82679,5.828,12000000.0
2006-11-08 00:36:00,5.82811,5.82881,5.82685,5.82858,15000000.0
2006-11-08 00:37:00,5.82895,5.82948,5.82801,5.82948,15000000.0
2006-11-08 00:38:00,5.8287,5.8288,5.82639,5.82721,18000000.0
2006-11-08 00:39:00,5.82686,5.82859,5.82686,5.82814,20000000.0
2006-11-08 00:40:00,5.82886,5.82904,5.82748,5.82748,10000000.0
2006-11-08 00:41:00,5.82748,5.82857,5.82748,5.82857,9000000.0
2006-11-08 00:42:00,5.82726,5.82832,5.82706,5.82754,16000000.0
2006-11-08 00:43:00,5.82799,5.82816,5.82726,5.82794,16000000.0
2006-11-08 00:44:00,5.82835,5.82835,5.82654,5.82659,10000000.0
2006-11-08 00:45:00,5.82696,5.82776,5.82635,5.82635,16000000.0
2006-11-08 00:46:00,5.82683,5.82827,5.82678,5.82764,12000000.0
2006-11-08 00:47:00,5.82691,5.8285,5.82691,5.82794,8000000.0
2006-11-08 00:48:00,5.82775,5.82811,5.82713,5.82801,16000000.0
2006-11-08 00:49:00,5.82784,5.82805,5.82716,5.82752,11000000.0
2006-11-08 00:50:00,5.82757,5.82819,5.82725,5.82819,9000000.0
2006-11-08 00:51:00,5.82793,5.82817,5.8269,5.8269,9000000.0
2006-11-08 00:52:00,5.82657,5.82787,5.82657,5.82705,18000000.0
2006-11-08 00:53:00,5.82715,5.82751,5.82656,5.82656,12000000.0
2006-11-08 00:54:00,5.8274,5.82747,5.82593,5.82593,12000000.0
2006-11-08 00:55:00,5.82628,5.82717,5.82601,5.82717,11000000.0
2006-11-08 00:56:00,5.82718,5.82767,5.82616,5.82616,14000000.0
2006-11-08 00:57:00,5.82601,5.82717,5.82601,5.82671,15000000.0
2006-11-08 00:58:00,5.82696,5.82766,5.82624,5.82714,9000000.0
2006-11-08 00:59:00,5.82781,5.82781,5.82627,5.8271,17000000.0
2006-11-08 01:00:00,5.82699,5.82788,5.82656,5.82676,12000000.0
2006-11-08 01:01:00,5.82652,5.82745,5.826,5.82696,15000000.0
2006-11-08 01:02:00,5.82712,5.8277,5.82681,5.8271,10000000.0
2006-11-08 01:03:00,5.82693,5.82841,5.82657,5.82663,13000000.0
2006-11-08 01:04:00,5.82654,5.82773,5.82653,5.82653,13000000.0
2006-11-08 01:05:00,5.82662,5.82775,5.82659,5.82692,13000000.0
2006-11-08 01:06:00,5.82674,5.82783,5.82607,5.82669,12000000.0
2006-11-08 01:07:00,5.82685,5.82751,5.82634,5.82751,13000000.0
2006-11-08 01:08:00,5.82622,5.82793,5.82593,5.82661,15000000.0
2006-11-08 01:09:00,5.82658,5.82658,5.82581,5.82585,17000000.0
2006-11-08 01:10:00,5.82599,5.82701,5.82599,5.82646,10000000.0
2006-11-08 01:11:00,5.82708,5.82825,5.82708,5.82723,11000000.0
2006-11-08 01:12:00,5.82754,5.82794,5.82647,5.82703,10000000.0
2006-11-08 01:13:00,5.82688,5.8274,5.82643,5.82651,11000000.0
2006-11-08 01:14:00,5.8269,5.82767,5.82619,5.82619,13000000.0
2006-11-08 01:15:00,5.82625,5.82678,5.82625,5.82653,9000000.0
2006-11-08 01:16:00,5.82639,5.82776,5.82577,5.82646,12000000.0
2006-11-08 01:17:00,5.82672,5.8272,5.82593,5.82656,11000000.0
2006-11-08 01:18:00,5.82657,5.82727,5.82586,5.82586,12000000.0
2006-11-08 01:19:00,5.82615,5.82763,5.82581,5.82763,19000000.0
2006-11-08 01:20:00,5.828,5.82857,5.82707,5.82707,11000000.0
2006-11-08 01:21:00,5.82823,5.82873,5.82728,5.82833,12000000.0
2006-11-08 01:22:00,5.82676,5.8283,5.82669,5.82826,9000000.0
2006-11-08 01:23:00,5.82682,5.82755,5.82682,5.82704,13000000.0
2006-11-08 01:24:00,5.82841,5.8289,5.82744,5.82744,14000000.0
2006-11-08 01:25:00,5.82815,5.82937,5.82779,5.82937,11000000.0
2006-11-08 01:26:00,5.82883,5.82914,5.82807,5.82845,10000000.0
2006-11-08 01:27:00,5.82798,5.82824,5.82761,5.82761,17000000.0
2006-11-08 01:28:00,5.82743,5.82935,5.82728,5.82786,13000000.0
2006-11-08 01:29:00,5.82777,5.82927,5.82777,5.82819,19000000.0
2006-11-08 01:30:00,5.82841,5.82885,5.82764,5.82807,15000000.0
2006-11-08 01:31:00,5.82833,5.8301,5.82815,5.82877,15000000.0
2006-11-08 01:32:00,5.82912,5.82912,5.82842,5.82903,12000000.0
2006-11-08 01:33:00,5.82969,5.83053,5.82912,5.82961,8000000.0
2006-11-08 01:34:00,5.8304,5.8321,5.8304,5.83129,18000000.0
2006-11-08 01:35:00,5.83151,5.83205,5.83035,5.83162,12000000.0
2006-11-08 01:36:00,5.83028,5.83168,5.83005,5.83113,16000000.0
2006-11-08 01:37:00,5.83115,5.83123,5.82921,5.83091,15000000.0
2006-11-08 01:38:00,5.83046,5.83072,5.82958,5.83023,18000000.0
2006-11-08 01:39:00,5.8301,5.83037,5.8294,5.8302,10000000.0
2006-11-08 01:40:00,5.8301,5.83021,5.82987,5.83021,11000000.0
2006-11-08 01:41:00,5.83044,5.83132,5.82987,5.83051,16000000.0
2006-11-08 01:42:00,5.83031,5.83093,5.82945,5.82951,14000000.0
2006-11-08 01:43:00,5.83002,5.83071,5.82921,5.82921,16000000.0
2006-11-08 01:44:00,5.82867,5.82877,5.82848,5.82857,15000000.0
2006-11-08 01:45:00,5.82948,5.83049,5.82883,5.83007,16000000.0
2006-11-08 01:46:00,5.83032,5.83055,5.83027,5.83027,9000000.0
2006-11-08 01:47:00,5.83049,5.8306,5.83034,5.83042,17000000.0
2006-11-08 01:48:00,5.83065,5.83128,5.82976,5.83081,16000000.0
2006-11-08 01:49:00,5.83077,5.83118,5.8293,5.83039,10000000.0
2006-11-08 01:50:00,5.82993,5.83062,5.82971,5.82971,11000000.0
2006-11-08 01:51:00,5.83065,5.83068,5.82928,5.82928,12000000.0
2006-11-08 01:52:00,5.82886,5.83044,5.82871,5.82897,12000000.0
2006-11-08 01:53:00,5.82969,5.82991,5.82835,5.82915,18000000.0
2006-11-08 01:54:00,5.83038,5.83038,5.82852,5.82852,14000000.0
2006-11-08 01:55:00,5.82806,5.8283,5.82806,5.82816,18000000.0
2006-11-08 01:56:00,5.82905,5.8304,5.82891,5.82967,8000000.0
2006-11-08 01:57:00,5.83064,5.83064,5.82919,5.83043,13000000.0
2006-11-08 01:58:00,5.82879,5.82996,5.8286,5.82911,11000000.0
2006-11-08 01:59:00,5.82939,5.83026,5.82922,5.83026,11000000.0
2006-11-08 02:00:00,5.8305,5.8305,5.82886,5.82929,16000000.0
2006-11-08 02:01:00,5.82938,5.83078,5.82853,5.82957,21000000.0
2006-11-08 02:02:00,5.8302,5.83075,5.82953,5.83075,10000000.0
2006-11-08 02:03:00,5.83106,5.83106,5.8298,5.82998,8000000.0
2006-11-08 02:04:00,5.83076,5.83166,5.83008,5.83018,14000000.0
2006-11-08 02:05:00,5.83077,5.83158,5.82966,5.83073,14000000.0
2006-11-08 02:06:00,5.83048,5.83087,5.8293,5.82983,15000000.0
2006-11-08 02:07:00,5.82954,5.82954,5.82847,5.82847,10000000.0
2006-11-08 02:08:00,5.82849,5.83022,5.82849,5.82953,16000000.0
2006-11-08 02:09:00,5.82918,5.8298,5.82915,5.82971,18000000.0
2006-11-08 02:10:00,5.83091,5.83091,5.82837,5.83005,16000000.0
2006-11-08 02:11:00,5.82994,5.82994,5.82859,5.82889,14000000.0
2006-11-08 02:12:00,5.82866,5.8295,5.82815,5.82927,10000000.0
2006-11-08 02:13:00,5.82948,5.82967,5.82834,5.82914,15000000.0
2006-11-08 02:14:00,5.8293,5.83031,5.82881,5.82881,19000000.0
2006-11-08 02:15:00,5.82867,5.82942,5.82846,5.82931,12000000.0
2006-11-08 02:16:00,5.82936,5.82946,5.82825,5.82835,18000000.0
2006-11-08 02:17:00,5.82871,5.82912,5.82812,5.8286,14000000.0
2006-11-08 02:18:00,5.82843,5.82892,5.82793,5.82869,12000000.0
2006-11-08 02:19:00,5.8285,5.82952,5.8277,5.82887,14000000.0
2006-11-08 02:20:00,5.82856,5.82971,5.82818,5.82944,13000000.0
2006-11-08 02:21:00,5.82827,5.8295,5.82812,5.82832,15000000.0
2006-11-08 02:22:00,5.8286,5.82911,5.82795,5.82795,13000000.0
2006-11-08 02:23:00,5.82938,5.82974,5.82831,5.82918,16000000.0
2006-11-08 02:24:00,5.8291,5.83005,5.82825,5.82928,17000000.0
2006-11-08 02:25:00,5.82977,5.83026,5.8289,5.82938,10000000.0
2006-11-08 02:26:00,5.82953,5.83064,5.82914,5.82919,13000000.0
2006-11-08 02:27:00,5.82929,5.82983,5.82901,5.82928,7000000.0
2006-11-08 02:28:00,5.82913,5.82941,5.82906,5.8292,9000000.0
2006-11-08 02:29:00,5.82992,5.83088,5.82968,5.82985,20000000.0
2006-11-08 02:30:00,5.83142,5.83154,5.8299,5.83015,11000000.0
2006-11-08 02:31:00,5.82995,5.83168,5.82985,5.83143,9000000.0
2006-11-08 02:32:00,5.83105,5.83158,5.83049,5.83049,13000000.0
2006-11-08 02:33:00,5.82991,5.8315,5.82991,5.8312,14000000.0
2006-11-08 02:34:00,5.83102,5.83229,5.83079,5.83174,17000000.0
2006-11-08 02:35:00,5.83156,5.83175,5.83138,5.83139,15000000.0
2006-11-08 02:36:00,5.83183,5.83299,5.83179,5.83295,14000000.0
2006-11-08 02:37:00,5.83297,5.83339,5.83198,5.83339,13000000.0
2006-11-08 02:38:00,5.83362,5.83375,5.8334,5.83361,14000000.0
2006-11-08 02:39:00,5.83325,5.83325,5.83221,5.83221,15000000.0
2006-11-08 02:40:00,5.83206,5.833,5.83173,5.83202,12000000.0
2006-11-08 02:41:00,5.83183,5.83254,5.83098,5.83098,13000000.0
2006-11-08 02:42:00,5.83171,5.83291,5.83134,5.83171,16000000.0
2006-11-08 02:43:00,5.83278,5.83308,5.83147,5.83216,18000000.0
2006-11-08 02:44:00,5.83179,5.83224,5.83124,5.83224,10000000.0
2006-11-08 02:45:00,5.83116,5.83249,5.8308,5.8308,14000000.0
2006-11-08 02:46:00,5.83071,5.83234,5.83071,5.83153,18000000.0
2006-11-08 02:47:00,5.83124,5.83189,5.83069,5.83182,17000000.0
2006-11-08 02:48:00,5.83047,5.83206,5.83026,5.83195,7000000.0
2006-11-08 02:49:00,5.83152,5.83217,5.83086,5.83086,13000000.0
2006-11-08 02:50:00,5.83097,5.83194,5.83057,5.83194,14000000.0
2006-11-08 02:51:00,5.83207,5.83239,5.83107,5.83224,15000000.0
2006-11-08 02:52:00,5.83253,5.83294,5.83111,5.83203,15000000.0
2006-11-08 02:53:00,5.83117,5.8315,5.83097,5.83137,9000000.0
2006-11-08 02:54:00,5.83134,5.83295,5.83102,5.83295,13000000.0
2006-11-08 02:55:00,5.8321,5.83223,5.83108,5.83221,11000000.0
2006-11-08 02:56:00,5.8317,5.83183,5.83046,5.83071,18000000.0
2006-11-08 02:57:00,5.83103,5.83209,5.8306,5.83102,13000000.0
2006-11-08 02:58:00,5.83206,5.83232,5.83099,5.83232,9000000.0
2006-11-08 02:59:00,5.83152,5.83183,5.83041,5.83064,14000000.0
2006-11-08 03:00:00,5.83146,5.83202,5.831,5.83111,11000000.0
2006-11-08 03:01:00,5.8309,5.83168,5.83066,5.83143,11000000.0
2006-11-08 03:02:00,5.83148,5.83169,5.83043,5.83043,11000000.0
2006-11-08 03:03:00,5.83,5.83085,5.82925,5.8301,23000000.0
2006-11-08 03:04:00,5.83056,5.83056,5.82877,5.82877,11000000.0
2006-11-08 03:05:00,5.829,5.82999,5.82862,5.82862,17000000.0
2006-11-08 03:06:00,5.82997,5.83011,5.82883,5.82883,9000000.0
2006-11-08 03:07:00,5.82892,5.83062,5.82892,5.82907,15000000.0
2006-11-08 03:08:00,5.82926,5.82997,5.82888,5.82888,12000000.0
2006-11-08 03:09:00,5.82873,5.83045,5.82873,5.82937,15000000.0
2006-11-08 03:10:00,5.82898,5.829,5.82823,5.82893,19000000.0
2006-11-08 03:11:00,5.82942,5.82942,5.82911,5.82921,15000000.0
2006-11-08 03:12:00,5.82903,5.83012,5.82845,5.82845,18000000.0
2006-11-08 03:13:00,5.82839,5.8297,5.82837,5.82942,18000000.0
2006-11-08 03:14:00,5.82877,5.82988,5.82861,5.82861,10000000.0
2006-11-08 03:15:00,5.82931,5.82931,5.82821,5.82821,7000000.0
2006-11-08 03:16:00,5.8285,5.8293,5.82844,5.82879,8000000.0
2006-11-08 03:17:00,5.82881,5.82974,5.82868,5.82932,10000000.0
2006-11-08 03:18:00,5.82941,5.83049,5.82913,5.82917,15000000.0
2006-11-08 03:19:00,5.82803,5.82886,5.82788,5.82886,10000000.0
2006-11-08 03:20:00,5.82913,5.82987,5.82827,5.82973,16000000.0
2006-11-08 03:21:00,5.82897,5.82899,5.82728,5.82806,11000000.0
2006-11-08 03:22:00,5.8275,5.82849,5.82714,5.82757,10000000.0
2006-11-08 03:23:00,5.82669,5.82816,5.82654,5.82712,12000000.0
2006-11-08 03:24:00,5.82763,5.82842,5.82754,5.82842,13000000.0
2006-11-08 03:25:00,5.82773,5.82856,5.82719,5.82856,11000000.0
2006-11-08 03:26:00,5.82735,5.82803,5.82636,5.82636,13000000.0
2006-11-08 03:27:00,5.82709,5.82826,5.82709,5.82782,14000000.0
2006-11-08 03:28:00,5.82752,5.8276,5.82687,5.82687,18000000.0
2006-11-08 03:29:00,5.82705,5.82797,5.82703,5.82784,15000000.0
2006-11-08 03:30:00,5.82804,5.82805,5.82777,5.82785,10000000.0
2006-11-08 03:31:00,5.828,5.82808,5.82783,5.82805,13000000.0
2006-11-08 03:32:00,5.82791,5.82811,5.82788,5.82794,16000000.0
2006-11-08 03:33:00,5.82772,5.82833,5.82713,5.82731,13000000.0
2006-11-08 03:34:00,5.82726,5.82836,5.82691,5.82705,16000000.0
2006-11-08 03:35:00,5.82697,5.82852,5.82697,5.82852,10000000.0
2006-11-08 03:36:00,5.82874,5.82889,5.82752,5.82889,11000000.0
2006-11-08 03:37:00,5.8276,5.82916,5.8276,5.82831,13000000.0
2006-11-08 03:38:00,5.82806,5.83022,5.82806,5.82922,13000000.0
2006-11-08 03:39:00,5.82947,5.83015,5.8288,5.82923,13000000.0
2006-11-08 03:40:00,5.82916,5.83066,5.82909,5.82974,12000000.0
2006-11-08 03:41:00,5.83004,5.83051,5.82848,5.82848,16000000.0
2006-11-08 03:42:00,5.82865,5.82996,5.82856,5.82939,21000000.0
2006-11-08 03:43:00,5.8297,5.8307,5.82964,5.82983,18000000.0
2006-11-08 03:44:00,5.8299,5.83076,5.82935,5.83013,15000000.0
2006-11-08 03:45:00,5.82935,5.83042,5.82927,5.83018,9000000.0
2006-11-08 03:46:00,5.82952,5.82952,5.82888,5.82888,8000000.0
2006-11-08 03:47:00,5.82875,5.83036,5.82875,5.82956,11000000.0
2006-11-08 03:48:00,5.82988,5.83034,5.8292,5.82932,9000000.0
2006-11-08 03:49:00,5.82961,5.83051,5.82898,5.83041,16000000.0
2006-11-08 03:50:00,5.82999,5.83053,5.82948,5.82966,19000000.0
2006-11-08 03:51:00,5.82963,5.83033,5.82927,5.82948,9000000.0
2006-11-08 03:52:00,5.82943,5.83016,5.82836,5.82836,19000000.0
2006-11-08 03:53:00,5.82812,5.82912,5.82812,5.8289,10000000.0
2006-11-08 03:54:00,5.82893,5.83048,5.82844,5.82885,17000000.0
2006-11-08 03:55:00,5.82909,5.83037,5.82875,5.82984,16000000.0
2006-11-08 03:56:00,5.82856,5.82956,5.82856,5.82883,7000000.0
2006-11-08 03:57:00,5.82889,5.82941,5.82878,5.82908,11000000.0
2006-11-08 03:58:00,5.82912,5.83025,5.82911,5.82923,12000000.0
2006-11-08 03:59:00,5.82927,5.82983,5.82893,5.82905,17000000.0
2006-11-08 04:00:00,5.82872,5.82991,5.82872,5.82915,12000000.0
2006-11-08 04:01:00,5.8287,5.82937,5.82868,5.82937,16000000.0
2006-11-08 04:02:00,5.8298,5.83041,5.82884,5.82902,14000000.0
2006-11-08 04:03:00,5.82909,5.8302,5.82851,5.82851,12000000.0
2006-11-08 04:04:00,5.82824,5.82922,5.82824,5.82922,16000000.0
2006-11-08 04:05:00,5.82965,5.83046,5.82933,5.83046,13000000.0
2006-11-08 04:06:00,5.82949,5.83046,5.82913,5.82913,16000000.0
2006-11-08 04:07:00,5.82908,5.83108,5.82908,5.83082,13000000.0
2006-11-08 04:08:00,5.83104,5.83121,5.83083,5.83121,14000000.0
2006-11-08 04:09:00,5.83127,5.83131,5.83106,5.83126,10000000.0
2006-11-08 04:10:00,5.83107,5.83139,5.83105,5.83116,12000000.0
2006-11-08 04:11:00,5.8312,5.83145,5.83114,5.83114,14000000.0
2006-11-08 04:12:00,5.8312,5.83153,5.83111,5.8314,19000000.0
2006-11-08 04:13:00,5.83146,5.8316,5.83109,5.83138,20000000.0
2006-11-08 04:14:00,5.83155,5.8316,5.83131,5.83146,12000000.0
2006-11-08 04:15:00,5.83129,5.83129,5.82986,5.82986,8000000.0
2006-11-08 04:16:00,5.82944,5.82971,5.82944,5.82944,13000000.0
2006-11-08 04:17:00,5.82949,5.82955,5.82928,5.82952,15000000.0
2006-11-08 04:18:00,5.82994,5.83057,5.82933,5.82933,9000000.0
2006-11-08 04:19:00,5.82899,5.82985,5.82894,5.82942,12000000.0
2006-11-08 04:20:00,5.82969,5.83013,5.82905,5.82937,9000000.0
2006-11-08 04:21:00,5.82938,5.82946,5.82837,5.82939,17000000.0
2006-11-08 04:22:00,5.82937,5.83028,5.82881,5.82915,14000000.0
2006-11-08 04:23:00,5.82888,5.82958,5.82862,5.82958,10000000.0
2006-11-08 04:24:00,5.82977,5.83045,5.82878,5.82972,12000000.0
2006-11-08 04:25:00,5.82977,5.83007,5.82918,5.82999,10000000.0
2006-11-08 04:26:00,5.82966,5.82988,5.8292,5.82988,7000000.0
2006-11-08 04:27:00,5.8297,5.82991,5.82957,5.8298,15000000.0
2006-11-08 04:28:00,5.82959,5.83,5.82959,5.83,7000000.0
2006-11-08 04:29:00,5.82999,5.8302,5.82858,5.82926,14000000.0
2006-11-08 04:30:00,5.82909,5.83048,5.82898,5.82944,11000000.0
2006-11-08 04:31:00,5.82902,5.82982,5.82866,5.82881,15000000.0
2006-11-08 04:32:00,5.82957,5.8297,5.82855,5.82883,17000000.0
2006-11-08 04:33:00,5.82971,5.83001,5.82858,5.82984,14000000.0
2006-11-08 04:34:00,5.82944,5.82951,5.82871,5.82921,9000000.0
2006-11-08 04:35:00,5.82913,5.82982,5.82911,5.82959,12000000.0
2006-11-08 04:36:00,5.82996,5.83002,5.82973,5.82988,12000000.0
2006-11-08 04:37:00,5.82962,5.82968,5.82902,5.82902,12000000.0
2006-11-08 04:38:00,5.82903,5.83011,5.82903,5.8298,11000000.0
2006-11-08 04:39:00,5.82996,5.8306,5.82915,5.82915,17000000.0
2006-11-08 04:40:00,5.8288,5.82891,5.82866,5.82866,9000000.0
2006-11-08 04:41:00,5.82881,5.82987,5.82855,5.82939,10000000.0
2006-11-08 04:42:00,5.82845,5.82885,5.82833,5.82884,8000000.0
2006-11-08 04:43:00,5.82891,5.82915,5.82882,5.82909,18000000.0
2006-11-08 04:44:00,5.82903,5.82935,5.82903,5.82915,9000000.0
2006-11-08 04:45:00,5.82954,5.82991,5.82901,5.82905,9000000.0
2006-11-08 04:46:00,5.82936,5.83032,5.82902,5.83032,16000000.0
2006-11-08 04:47:00,5.82924,5.83016,5.82924,5.82931,12000000.0
2006-11-08 04:48:00,5.82955,5.83081,5.82925,5.83081,10000000.0
2006-11-08 04:49:00,5.82966,5.83054,5.82898,5.82948,16000000.0
2006-11-08 04:50:00,5.82965,5.82972,5.82848,5.82848,16000000.0
2006-11-08 04:51:00,5.82865,5.82995,5.82858,5.82878,20000000.0
2006-11-08 04:52:00,5.82913,5.83041,5.82892,5.83008,13000000.0
2006-11-08 04:53:00,5.83032,5.8306,5.82961,5.83015,11000000.0
2006-11-08 04:54:00,5.8303,5.83077,5.82978,5.83075,11000000.0
2006-11-08 04:55:00,5.83068,5.83166,5.83045,5.83083,12000000.0
2006-11-08 04:56:00,5.8309,5.83153,5.83021,5.83033,16000000.0
2006-11-08 04:57:00,5.83065,5.83133,5.83052,5.8309,7000000.0
2006-11-08 04:58:00,5.83078,5.8324,5.83078,5.83227,13000000.0
2006-11-08 04:59:00,5.83183,5.83238,5.8304,5.83121,17000000.0
2006-11-08 05:00:00,5.83121,5.83283,5.831,5.83283,10000000.0
2006-11-08 05:01:00,5.83244,5.83244,5.83125,5.83197,13000000.0
2006-11-08 05:02:00,5.83206,5.83301,5.83167,5.8323,18000000.0
2006-11-08 05:03:00,5.83242,5.8331,5.83192,5.83192,9000000.0
2006-11-08 05:04:00,5.83184,5.83298,5.83184,5.83184,12000000.0
2006-11-08 05:05:00,5.83219,5.83312,5.83219,5.8324,10000000.0
2006-11-08 05:06:00,5.8323,5.83275,5.83169,5.83275,20000000.0
2006-11-08 05:07:00,5.83328,5.83328,5.83152,5.83214,10000000.0
2006-11-08 05:08:00,5.83197,5.83223,5.83194,5.83217,17000000.0
2006-11-08 05:09:00,5.83207,5.8322,5.83191,5.83214,15000000.0
2006-11-08 05:10:00,5.83191,5.83293,5.83176,5.83284,10000000.0
2006-11-08 05:11:00,5.83284,5.83312,5.83148,5.83195,16000000.0
2006-11-08 05:12:00,5.83174,5.83252,5.83158,5.83188,7000000.0
2006-11-08 05:13:00,5.8318,5.83288,5.83118,5.83272,12000000.0
2006-11-08 05:14:00,5.83161,5.83235,5.83053,5.83157,14000000.0
2006-11-08 05:15:00,5.83067,5.83205,5.83067,5.83146,16000000.0
2006-11-08 05:16:00,5.83164,5.83311,5.83143,5.83282,15000000.0
2006-11-08 05:17:00,5.83217,5.83315,5.83164,5.83199,10000000.0
2006-11-08 05:18:00,5.83247,5.8329,5.83156,5.83216,13000000.0
2006-11-08 05:19:00,5.83191,5.83246,5.83111,5.83246,13000000.0
2006-11-08 05:20:00,5.83144,5.83255,5.83083,5.83086,20000000.0
2006-11-08 05:21:00,5.8305,5.83112,5.8305,5.83068,9000000.0
2006-11-08 05:22:00,5.83069,5.83281,5.83069,5.83143,17000000.0
2006-11-08 05:23:00,5.83117,5.83132,5.83065,5.83089,14000000.0
2006-11-08 05:24:00,5.83133,5.83296,5.83112,5.83281,19000000.0
2006-11-08 05:25:00,5.83164,5.83197,5.83126,5.83181,13000000.0
2006-11-08 05:26:00,5.8319,5.83322,5.8319,5.8322,13000000.0
2006-11-08 05:27:00,5.8318,5.83273,5.83069,5.83188,13000000.0
2006-11-08 05:28:00,5.83231,5.83254,5.83126,5.83126,10000000.0
2006-11-08 05:29:00,5.83187,5.83286,5.83127,5.83217,17000000.0
2006-11-08 05:30:00,5.83253,5.83253,5.83094,5.83094,21000000.0
2006-11-08 05:31:00,5.83145,5.83218,5.83122,5.83122,13000000.0
2006-11-08 05:32:00,5.83137,5.83137,5.83034,5.83048,16000000.0
2006-11-08 05:33:00,5.83012,5.83034,5.8301,5.83034,13000000.0
2006-11-08 05:34:00,5.83104,5.83227,5.83093,5.83109,13000000.0
2006-11-08 05:35:00,5.83107,5.8313,5.83096,5.83122,14000000.0
2006-11-08 05:36:00,5.8312,5.83141,5.83106,5.83123,18000000.0
2006-11-08 05:37:00,5.83162,5.83245,5.83138,5.83138,12000000.0
2006-11-08 05:38:00,5.8312,5.83139,5.83115,5.83131,13000000.0
2006-11-08 05:39:00,5.8311,5.83198,5.83056,5.83079,21000000.0
2006-11-08 05:40:00,5.83079,5.83225,5.83065,5.83152,14000000.0
2006-11-08 05:41:00,5.83125,5.83212,5.83042,5.83114,13000000.0
2006-11-08 05:42:00,5.83071,5.83106,5.83053,5.83064,8000000.0
2006-11-08 05:43:00,5.8307,5.83174,5.83047,5.83083,13000000.0
2006-11-08 05:44:00,5.83106,5.83218,5.83092,5.83101,13000000.0
2006-11-08 05:45:00,5.83115,5.83131,5.83008,5.83028,24000000.0
2006-11-08 05:46:00,5.83024,5.83077,5.82959,5.8297,14000000.0
2006-11-08 05:47:00,5.8299,5.83162,5.8299,5.83162,11000000.0
2006-11-08 05:48:00,5.83115,5.8313,5.83028,5.8313,18000000.0
2006-11-08 05:49:00,5.83101,5.83121,5.83032,5.83033,10000000.0
2006-11-08 05:50:00,5.83075,5.83145,5.83056,5.83083,10000000.0
2006-11-08 05:51:00,5.83112,5.83147,5.83064,5.83085,11000000.0
2006-11-08 05:52:00,5.83105,5.83179,5.83072,5.83073,19000000.0
2006-11-08 05:53:00,5.83054,5.8306,5.83036,5.83048,15000000.0
2006-11-08 05:54:00,5.83105,5.83147,5.83051,5.83051,7000000.0
2006-11-08 05:55:00,5.83086,5.83217,5.83086,5.83103,12000000.0
2006-11-08 05:56:00,5.83118,5.8323,5.83092,5.83123,16000000.0
2006-11-08 05:57:00,5.83117,5.83127,5.83035,5.83057,11000000.0
2006-11-08 05:58:00,5.83101,5.83205,5.82993,5.82993,22000000.0
2006-11-08 05:59:00,5.82992,5.83189,5.82992,5.83189,9000000.0
2006-11-08 06:00:00,5.8324,5.8324,5.8321,5.83226,17000000.0
2006-11-08 06:01:00,5.8317,5.83172,5.82979,5.83001,18000000.0
2006-11-08 06:02:00,5.83031,5.83064,5.82988,5.83062,18000000.0
2006-11-08 06:03:00,5.83055,5.83148,5.83055,5.83105,16000000.0
2006-11-08 06:04:00,5.83057,5.83126,5.8303,5.83126,8000000.0
2006-11-08 06:05:00,5.8308,5.83088,5.83041,5.83046,10000000.0
2006-11-08 06:06:00,5.83006,5.83122,5.82972,5.83017,27000000.0
2006-11-08 06:07:00,5.83072,5.83093,5.82986,5.83031,17000000.0
2006-11-08 06:08:00,5.83013,5.83082,5.82934,5.82934,14000000.0
2006-11-08 06:09:00,5.82905,5.82997,5.82888,5.82935,13000000.0
2006-11-08 06:10:00,5.82937,5.83122,5.82937,5.83013,14000000.0
2006-11-08 06:11:00,5.83012,5.83105,5.82995,5.82995,16000000.0
2006-11-08 06:12:00,5.83014,5.83091,5.82993,5.82993,17000000.0
2006-11-08 06:13:00,5.82999,5.8306,5.82954,5.82954,14000000.0
2006-11-08 06:14:00,5.82916,5.82936,5.82903,5.8293,12000000.0
2006-11-08 06:15:00,5.8294,5.83115,5.8294,5.83,13000000.0
2006-11-08 06:16:00,5.82966,5.82995,5.82966,5.82987,14000000.0
2006-11-08 06:17:00,5.82965,5.82999,5.82965,5.82984,11000000.0
2006-11-08 06:18:00,5.82991,5.82994,5.82967,5.82986,12000000.0
2006-11-08 06:19:00,5.82988,5.83,5.82975,5.82989,19000000.0
2006-11-08 06:20:00,5.82967,5.82989,5.82967,5.82986,11000000.0
2006-11-08 06:21:00,5.83007,5.83133,5.83007,5.83011,9000000.0
2006-11-08 06:22:00,5.82996,5.83002,5.82973,5.82983,22000000.0
2006-11-08 06:23:00,5.83,5.83005,5.82973,5.82975,18000000.0
2006-11-08 06:24:00,5.82997,5.83082,5.82976,5.83001,8000000.0
2006-11-08 06:25:00,5.83013,5.83017,5.8291,5.8291,9000000.0
2006-11-08 06:26:00,5.82947,5.83087,5.82926,5.83033,13000000.0
2006-11-08 06:27:00,5.83043,5.83101,5.82981,5.83035,15000000.0
2006-11-08 06:28:00,5.83022,5.83028,5.82983,5.83011,18000000.0
2006-11-08 06:29:00,5.83013,5.83033,5.83004,5.83005,16000000.0
2006-11-08 06:30:00,5.83027,5.83027,5.83002,5.83024,10000000.0
2006-11-08 06:31:00,5.83012,5.83034,5.82999,5.83011,13000000.0
2006-11-08 06:32:00,5.83032,5.83138,5.83032,5.83138,10000000.0
2006-11-08 06:33:00,5.83068,5.83086,5.82989,5.83028,10000000.0
2006-11-08 06:34:00,5.8305,5.83144,5.83021,5.83021,15000000.0
2006-11-08 06:35:00,5.8299,5.83018,5.82967,5.83018,13000000.0
2006-11-08 06:36:00,5.83018,5.83029,5.83002,5.83018,23000000.0
2006-11-08 06:37:00,5.83022,5.83036,5.83008,5.83016,11000000.0
2006-11-08 06:38:00,5.83031,5.83054,5.82924,5.82924,17000000.0
2006-11-08 06:39:00,5.82914,5.82968,5.82858,5.82866,8000000.0
2006-11-08 06:40:00,5.82851,5.82958,5.82828,5.82957,15000000.0
2006-11-08 06:41:00,5.82904,5.82989,5.8284,5.8284,15000000.0
2006-11-08 06:42:00,5.82845,5.8289,5.82839,5.8289,16000000.0
2006-11-08 06:43:00,5.82895,5.82917,5.82888,5.82888,12000000.0
2006-11-08 06:44:00,5.8292,5.82973,5.82815,5.82892,13000000.0
2006-11-08 06:45:00,5.82903,5.83027,5.82878,5.82878,14000000.0
2006-11-08 06:46:00,5.82905,5.83035,5.82881,5.82911,12000000.0
2006-11-08 06:47:00,5.82925,5.83023,5.82878,5.82912,11000000.0
2006-11-08 06:48:00,5.82929,5.83082,5.82883,5.82952,15000000.0
2006-11-08 06:49:00,5.8292,5.83053,5.8292,5.82941,17000000.0
2006-11-08 06:50:00,5.82952,5.83045,5.82928,5.82933,13000000.0
2006-11-08 06:51:00,5.82917,5.82929,5.82907,5.82907,8000000.0
2006-11-08 06:52:00,5.82918,5.82929,5.829,5.829,14000000.0
2006-11-08 06:53:00,5.82946,5.83032,5.82946,5.82954,13000000.0
2006-11-08 06:54:00,5.82913,5.82942,5.829,5.82942,8000000.0
2006-11-08 06:55:00,5.82928,5.83066,5.82915,5.83066,10000000.0
2006-11-08 06:56:00,5.82958,5.8302,5.82846,5.82846,11000000.0
2006-11-08 06:57:00,5.82944,5.8295,5.82799,5.82799,17000000.0
2006-11-08 06:58:00,5.82849,5.83008,5.82849,5.82912,12000000.0
2006-11-08 06:59:00,5.82901,5.8293,5.82901,5.82913,14000000.0
2006-11-08 07:00:00,5.82886,5.82972,5.82836,5.82936,11000000.0
2006-11-08 07:01:00,5.82905,5.82905,5.82883,5.82884,10000000.0
2006-11-08 07:02:00,5.82879,5.82967,5.82862,5.82862,14000000.0
2006-11-08 07:03:00,5.82952,5.82955,5.82758,5.82758,7000000.0
2006-11-08 07:04:00,5.82914,5.82914,5.82812,5.82874,16000000.0
2006-11-08 07:05:00,5.82829,5.82951,5.82786,5.82861,15000000.0
2006-11-08 07:06:00,5.82823,5.82862,5.8266,5.82697,16000000.0
2006-11-08 07:07:00,5.82683,5.82761,5.82591,5.82754,12000000.0
2006-11-08 07:08:00,5.82778,5.82875,5.82723,5.82875,8000000.0
2006-11-08 07:09:00,5.8293,5.82942,5.82829,5.82829,8000000.0
2006-11-08 07:10:00,5.82792,5.82852,5.82723,5.82749,16000000.0
2006-11-08 07:11:00,5.82794,5.82851,5.82697,5.82803,17000000.0
2006-11-08 07:12:00,5.82824,5.82901,5.82719,5.82774,20000000.0
2006-11-08 07:13:00,5.82783,5.828,5.82703,5.82724,18000000.0
2006-11-08 07:14:00,5.82742,5.82973,5.82742,5.82895,11000000.0
2006-11-08 07:15:00,5.82711,5.8284,5.82681,5.82812,18000000.0
2006-11-08 07:16:00,5.82777,5.82807,5.82772,5.8279,18000000.0
2006-11-08 07:17:00,5.82833,5.82923,5.82823,5.82905,12000000.0
2006-11-08 07:18:00,5.82727,5.82881,5.82391,5.82391,18000000.0
2006-11-08 07:19:00,5.82386,5.82801,5.82386,5.82727,14000000.0
2006-11-08 07:20:00,5.82786,5.82847,5.82481,5.82837,18000000.0
2006-11-08 07:21:00,5.82833,5.82981,5.8283,5.82968,13000000.0
2006-11-08 07:22:00,5.82967,5.83001,5.82889,5.82889,14000000.0
2006-11-08 07:23:00,5.82876,5.82876,5.82588,5.8277,15000000.0
2006-11-08 07:24:00,5.82783,5.82948,5.82602,5.82926,16000000.0
2006-11-08 07:25:00,5.83009,5.83072,5.82954,5.82954,15000000.0
2006-11-08 07:26:00,5.82953,5.83088,5.82934,5.83088,13000000.0
2006-11-08 07:27:00,5.83079,5.83079,5.82661,5.82954,12000000.0
2006-11-08 07:28:00,5.82946,5.82977,5.82635,5.82869,22000000.0
2006-11-08 07:29:00,5.82948,5.83077,5.82946,5.82986,16000000.0
2006-11-08 07:30:00,5.82969,5.8298,5.82943,5.82943,14000000.0
2006-11-08 07:31:00,5.82846,5.82974,5.82613,5.82974,13000000.0
2006-11-08 07:32:00,5.83144,5.83182,5.8309,5.83137,9000000.0
2006-11-08 07:33:00,5.83147,5.83169,5.82803,5.83027,7000000.0
2006-11-08 07:34:00,5.8311,5.8316,5.82742,5.83138,18000000.0
2006-11-08 07:35:00,5.83206,5.83206,5.82941,5.83171,9000000.0
2006-11-08 07:36:00,5.83165,5.83218,5.82877,5.82957,13000000.0
2006-11-08 07:37:00,5.83034,5.83066,5.82827,5.83018,11000000.0
2006-11-08 07:38:00,5.83165,5.83187,5.83106,5.83187,11000000.0
2006-11-08 07:39:00,5.82994,5.8315,5.82786,5.8304,19000000.0
2006-11-08 07:40:00,5.82974,5.83057,5.82969,5.83038,11000000.0
2006-11-08 07:41:00,5.83025,5.83058,5.82734,5.82762,7000000.0
2006-11-08 07:42:00,5.82882,5.83056,5.82729,5.82936,13000000.0
2006-11-08 07:43:00,5.83005,5.8314,5.83005,5.8303,14000000.0
2006-11-08 07:44:00,5.82954,5.82954,5.8258,5.8288,10000000.0
2006-11-08 07:45:00,5.82885,5.82911,5.82885,5.82888,8000000.0
2006-11-08 07:46:00,5.82911,5.83002,5.82911,5.82967,13000000.0
2006-11-08 07:47:00,5.83024,5.83113,5.82989,5.82989,15000000.0
2006-11-08 07:48:00,5.82923,5.82942,5.82609,5.82942,13000000.0
2006-11-08 07:49:00,5.82928,5.83002,5.82756,5.82964,10000000.0
2006-11-08 07:50:00,5.82915,5.82933,5.82566,5.82566,17000000.0
2006-11-08 07:51:00,5.82542,5.8288,5.82542,5.82877,16000000.0
2006-11-08 07:52:00,5.82938,5.83102,5.82938,5.82991,13000000.0
2006-11-08 07:53:00,5.82989,5.83019,5.82951,5.82996,10000000.0
2006-11-08 07:54:00,5.82877,5.8309,5.82877,5.83076,11000000.0
2006-11-08 07:55:00,5.82817,5.82896,5.82325,5.82832,12000000.0
2006-11-08 07:56:00,5.83064,5.83064,5.82853,5.82853,13000000.0
2006-11-08 07:57:00,5.82839,5.82918,5.82592,5.82918,8000000.0
2006-11-08 07:58:00,5.82992,5.83006,5.82893,5.8292,14000000.0
2006-11-08 07:59:00,5.82984,5.82988,5.82699,5.8285,15000000.0
2006-11-08 08:00:00,5.82937,5.82991,5.82837,5.82984,10000000.0
2006-11-08 08:01:00,5.82887,5.83004,5.8261,5.82835,13000000.0
2006-11-08 08:02:00,5.8279,5.82908,5.82387,5.82908,14000000.0
2006-11-08 08:03:00,5.82954,5.83092,5.82954,5.83087,12000000.0
2006-11-08 08:04:00,5.82942,5.83024,5.82703,5.8293,16000000.0
2006-11-08 08:05:00,5.82903,5.82978,5.8228,5.82776,14000000.0
2006-11-08 08:06:00,5.82967,5.83121,5.82961,5.83043,19000000.0
2006-11-08 08:07:00,5.82652,5.83053,5.82607,5.83053,19000000.0
2006-11-08 08:08:00,5.83063,5.83077,5.82638,5.83003,11000000.0
2006-11-08 08:09:00,5.8288,5.83085,5.82728,5.83085,10000000.0
2006-11-08 08:10:00,5.83023,5.83042,5.82609,5.82609,16000000.0
2006-11-08 08:11:00,5.82547,5.83032,5.82547,5.82854,9000000.0
2006-11-08 08:12:00,5.82984,5.82997,5.82651,5.82941,10000000.0
2006-11-08 08:13:00,5.82908,5.83025,5.82748,5.83025,11000000.0
2006-11-08 08:14:00,5.82751,5.83071,5.8275,5.82955,12000000.0
2006-11-08 08:15:00,5.82452,5.8282,5.82282,5.8282,15000000.0
2006-11-08 08:16:00,5.82895,5.83005,5.8257,5.82969,14000000.0
2006-11-08 08:17:00,5.82876,5.83026,5.82776,5.82776,10000000.0
2006-11-08 08:18:00,5.82814,5.83065,5.82814,5.83065,9000000.0
2006-11-08 08:19:00,5.83069,5.83095,5.82469,5.82991,11000000.0
2006-11-08 08:20:00,5.83001,5.83011,5.82557,5.83011,11000000.0
2006-11-08 08:21:00,5.83179,5.83179,5.83002,5.83156,20000000.0
2006-11-08 08:22:00,5.82726,5.83188,5.82726,5.83188,8000000.0
2006-11-08 08:23:00,5.8312,5.83139,5.82936,5.83049,12000000.0
2006-11-08 08:24:00,5.83046,5.83056,5.82784,5.82971,13000000.0
2006-11-08 08:25:00,5.83019,5.83049,5.82726,5.82961,12000000.0
2006-11-08 08:26:00,5.8304,5.83169,5.82992,5.83065,13000000.0
2006-11-08 08:27:00,5.82992,5.83,5.82795,5.82997,11000000.0
2006-11-08 08:28:00,5.83028,5.83066,5.82732,5.82925,8000000.0
2006-11-08 08:29:00,5.8302,5.83043,5.82747,5.82911,12000000.0
2006-11-08 08:30:00,5.83103,5.83224,5.83059,5.83224,11000000.0
2006-11-08 08:31:00,5.83074,5.83136,5.82894,5.82923,10000000.0
2006-11-08 08:32:00,5.83116,5.8317,5.82831,5.83091,13000000.0
2006-11-08 08:33:00,5.83135,5.83147,5.82699,5.83037,11000000.0
2006-11-08 08:34:00,5.83086,5.83111,5.82728,5.82995,17000000.0
2006-11-08 08:35:00,5.83017,5.83061,5.82775,5.82982,11000000.0
2006-11-08 08:36:00,5.83026,5.83029,5.82785,5.82976,10000000.0
2006-11-08 08:37:00,5.82649,5.82912,5.82649,5.82906,9000000.0
2006-11-08 08:38:00,5.8291,5.83079,5.82714,5.82988,18000000.0
2006-11-08 08:39:00,5.83063,5.83138,5.83038,5.83038,8000000.0
2006-11-08 08:40:00,5.83031,5.83127,5.83031,5.831,7000000.0
2006-11-08 08:41:00,5.83191,5.83191,5.83006,5.83098,16000000.0
2006-11-08 08:42:00,5.83046,5.83046,5.82409,5.82409,14000000.0
2006-11-08 08:43:00,5.82308,5.83054,5.82308,5.83054,12000000.0
2006-11-08 08:44:00,5.82999,5.83075,5.82677,5.83075,9000000.0
2006-11-08 08:45:00,5.83103,5.83103,5.82794,5.83024,18000000.0
2006-11-08 08:46:00,5.83125,5.83157,5.82725,5.83017,14000000.0
2006-11-08 08:47:00,5.83059,5.8311,5.82762,5.83079,18000000.0
2006-11-08 08:48:00,5.83142,5.83174,5.82782,5.83174,12000000.0
2006-11-08 08:49:00,5.82988,5.83128,5.82827,5.83128,14000000.0
2006-11-08 08:50:00,5.83091,5.83186,5.82849,5.82849,16000000.0
2006-11-08 08:51:00,5.82924,5.82924,5.82523,5.82851,21000000.0
2006-11-08 08:52:00,5.82493,5.82965,5.82493,5.82842,20000000.0
2006-11-08 08:53:00,5.8291,5.83001,5.82893,5.83001,7000000.0
2006-11-08 08:54:00,5.83008,5.83129,5.82906,5.82964,17000000.0
2006-11-08 08:55:00,5.82977,5.83043,5.8292,5.8304,12000000.0
2006-11-08 08:56:00,5.82931,5.83001,5.82814,5.82974,17000000.0
2006-11-08 08:57:00,5.82993,5.83003,5.82815,5.82905,16000000.0
2006-11-08 08:58:00,5.8293,5.83005,5.82907,5.82926,12000000.0
2006-11-08 08:59:00,5.82984,5.831,5.82909,5.83097,13000000.0
2006-11-08 09:00:00,5.83124,5.83178,5.82963,5.83069,17000000.0
2006-11-08 09:01:00,5.83094,5.83164,5.82807,5.83164,13000000.0
2006-11-08 09:02:00,5.83179,5.83269,5.83114,5.83207,8000000.0
2006-11-08 09:03:00,5.83145,5.83221,5.82772,5.83221,16000000.0
2006-11-08 09:04:00,5.83095,5.83167,5.82901,5.83167,8000000.0
2006-11-08 09:05:00,5.83055,5.83172,5.8292,5.83113,11000000.0
2006-11-08 09:06:00,5.83179,5.83179,5.82371,5.82518,10000000.0
2006-11-08 09:07:00,5.82535,5.83145,5.82535,5.83145,10000000.0
2006-11-08 09:08:00,5.82982,5.83143,5.82823,5.83134,19000000.0
2006-11-08 09:09:00,5.8313,5.83188,5.8301,5.83084,16000000.0
2006-11-08 09:10:00,5.8291,5.83062,5.82786,5.83027,8000000.0
2006-11-08 09:11:00,5.83109,5.83173,5.82904,5.83128,11000000.0
2006-11-08 09:12:00,5.83163,5.83244,5.831,5.83128,16000000.0
2006-11-08 09:13:00,5.83151,5.83302,5.82776,5.83211,15000000.0
2006-11-08 09:14:00,5.8315,5.83278,5.83137,5.83137,17000000.0
2006-11-08 09:15:00,5.83112,5.83275,5.82847,5.83113,12000000.0
2006-11-08 09:16:00,5.83204,5.83298,5.82895,5.83298,14000000.0
2006-11-08 09:17:00,5.8336,5.83527,5.83314,5.83478,14000000.0
2006-11-08 09:18:00,5.83615,5.83615,5.83438,5.83549,18000000.0
2006-11-08 09:19:00,5.83534,5.83559,5.83433,5.83467,14000000.0
2006-11-08 09:20:00,5.83538,5.83615,5.83493,5.83548,18000000.0
2006-11-08 09:21:00,5.83605,5.83635,5.83439,5.83537,17000000.0
2006-11-08 09:22:00,5.83488,5.83614,5.83459,5.83549,13000000.0
2006-11-08 09:23:00,5.83548,5.8361,5.83495,5.83526,12000000.0
2006-11-08 09:24:00,5.83522,5.83585,5.83487,5.83511,14000000.0
2006-11-08 09:25:00,5.83517,5.8361,5.83517,5.8361,9000000.0
2006-11-08 09:26:00,5.83536,5.83638,5.83535,5.83635,13000000.0
2006-11-08 09:27:00,5.83644,5.83644,5.83467,5.83583,13000000.0
2006-11-08 09:28:00,5.8361,5.8361,5.83444,5.83487,19000000.0
2006-11-08 09:29:00,5.83454,5.83519,5.83376,5.83473,14000000.0
2006-11-08 09:30:00,5.83454,5.83538,5.83343,5.83538,15000000.0
2006-11-08 09:31:00,5.83612,5.83657,5.83444,5.83631,11000000.0
2006-11-08 09:32:00,5.83535,5.83661,5.83443,5.83501,16000000.0
2006-11-08 09:33:00,5.83461,5.83508,5.834,5.83488,9000000.0
2006-11-08 09:34:00,5.83415,5.83449,5.83268,5.83449,18000000.0
2006-11-08 09:35:00,5.83402,5.83413,5.83235,5.83393,14000000.0
2006-11-08 09:36:00,5.83421,5.83457,5.83343,5.83411,16000000.0
2006-11-08 09:37:00,5.83399,5.83412,5.83285,5.83368,20000000.0
2006-11-08 09:38:00,5.83222,5.83313,5.83159,5.83258,19000000.0
2006-11-08 09:39:00,5.83226,5.83238,5.83154,5.83184,16000000.0
2006-11-08 09:40:00,5.83329,5.8336,5.8318,5.83296,12000000.0
2006-11-08 09:41:00,5.83301,5.83301,5.83067,5.83221,18000000.0
2006-11-08 09:42:00,5.83256,5.83289,5.83076,5.8325,16000000.0
2006-11-08 09:43:00,5.83224,5.83314,5.83116,5.83308,15000000.0
2006-11-08 09:44:00,5.83307,5.83307,5.83193,5.83283,13000000.0
2006-11-08 09:45:00,5.83196,5.8335,5.83196,5.83337,13000000.0
2006-11-08 09:46:00,5.83346,5.8339,5.83229,5.8339,17000000.0
2006-11-08 09:47:00,5.83362,5.83394,5.83245,5.83305,13000000.0
2006-11-08 09:48:00,5.83314,5.83374,5.83234,5.8333,16000000.0
2006-11-08 09:49:00,5.83373,5.83373,5.8307,5.83165,17000000.0
2006-11-08 09:50:00,5.83244,5.83298,5.8315,5.8324,12000000.0
2006-11-08 09:51:00,5.83318,5.83318,5.83173,5.83281,16000000.0
2006-11-08 09:52:00,5.83205,5.83317,5.83143,5.83223,16000000.0
2006-11-08 09:53:00,5.83252,5.83252,5.83108,5.83208,15000000.0
2006-11-08 09:54:00,5.8324,5.83267,5.83079,5.83196,15000000.0
2006-11-08 09:55:00,5.83232,5.83234,5.83058,5.83207,15000000.0
2006-11-08 09:56:00,5.83241,5.83307,5.8313,5.8313,17000000.0
2006-11-08 09:57:00,5.8327,5.83291,5.83157,5.83266,12000000.0
2006-11-08 09:58:00,5.83247,5.83252,5.83128,5.83131,14000000.0
2006-11-08 09:59:00,5.83239,5.83239,5.83121,5.83219,10000000.0
2006-11-08 10:00:00,5.83275,5.83308,5.83155,5.83308,11000000.0
2006-11-08 10:01:00,5.83284,5.8332,5.8318,5.8332,24000000.0
2006-11-08 10:02:00,5.83326,5.83351,5.83177,5.83285,14000000.0
2006-11-08 10:03:00,5.83353,5.83367,5.83218,5.83344,16000000.0
2006-11-08 10:04:00,5.83327,5.83391,5.83272,5.83391,10000000.0
2006-11-08 10:05:00,5.83368,5.83399,5.83286,5.83286,10000000.0
2006-11-08 10:06:00,5.83359,5.83359,5.83252,5.83343,9000000.0
2006-11-08 10:07:00,5.83408,5.83427,5.83341,5.83382,11000000.0
2006-11-08 10:08:00,5.8334,5.83347,5.83253,5.83347,9000000.0
2006-11-08 10:09:00,5.83281,5.83326,5.83198,5.8327,11000000.0
2006-11-08 10:10:00,5.83246,5.83264,5.8315,5.83187,15000000.0
2006-11-08 10:11:00,5.83274,5.83315,5.8317,5.83276,16000000.0
2006-11-08 10:12:00,5.83203,5.83266,5.83113,5.83218,19000000.0
2006-11-08 10:13:00,5.83242,5.83303,5.8318,5.83288,9000000.0
2006-11-08 10:14:00,5.83255,5.83321,5.83209,5.83305,11000000.0
2006-11-08 10:15:00,5.83325,5.83412,5.83268,5.83352,8000000.0
2006-11-08 10:16:00,5.83373,5.83424,5.83264,5.83361,17000000.0
2006-11-08 10:17:00,5.83413,5.83413,5.83216,5.83241,16000000.0
2006-11-08 10:18:00,5.83194,5.8338,5.83194,5.83266,16000000.0
2006-11-08 10:19:00,5.83235,5.83268,5.83182,5.83267,17000000.0
2006-11-08 10:20:00,5.83305,5.83329,5.83295,5.83295,16000000.0
2006-11-08 10:21:00,5.83305,5.83317,5.83191,5.8327,7000000.0
2006-11-08 10:22:00,5.83318,5.83318,5.83191,5.8324,10000000.0
2006-11-08 10:23:00,5.8304,5.83214,5.83028,5.83162,14000000.0
2006-11-08 10:24:00,5.83196,5.83272,5.83102,5.8322,13000000.0
2006-11-08 10:25:00,5.83147,5.83295,5.83141,5.83217,12000000.0
2006-11-08 10:26:00,5.83213,5.83216,5.83017,5.83017,11000000.0
2006-11-08 10:27:00,5.83141,5.83142,5.8298,5.83015,13000000.0
2006-11-08 10:28:00,5.83179,5.83212,5.83059,5.83169,13000000.0
2006-11-08 10:29:00,5.83165,5.83165,5.8298,5.83061,11000000.0
2006-11-08 10:30:00,5.82976,5.83076,5.82944,5.83036,9000000.0
2006-11-08 10:31:00,5.82971,5.83146,5.82971,5.83058,16000000.0
2006-11-08 10:32:00,5.83162,5.83168,5.82983,5.83079,9000000.0
2006-11-08 10:33:00,5.83075,5.83144,5.82955,5.83112,12000000.0
2006-11-08 10:34:00,5.83075,5.83102,5.83005,5.83013,11000000.0
2006-11-08 10:35:00,5.82972,5.83086,5.82935,5.83081,17000000.0
2006-11-08 10:36:00,5.82951,5.83103,5.82939,5.82939,10000000.0
2006-11-08 10:37:00,5.83044,5.83134,5.82907,5.82907,15000000.0
2006-11-08 10:38:00,5.83038,5.8309,5.82946,5.83053,17000000.0
2006-11-08 10:39:00,5.82992,5.83073,5.82915,5.83067,13000000.0
2006-11-08 10:40:00,5.83069,5.83071,5.82968,5.83052,10000000.0
2006-11-08 10:41:00,5.83094,5.83094,5.82958,5.83055,15000000.0
2006-11-08 10:42:00,5.83034,5.8317,5.83031,5.8317,12000000.0
2006-11-08 10:43:00,5.8314,5.8314,5.82939,5.82997,13000000.0
2006-11-08 10:44:00,5.83055,5.83102,5.8279,5.8289,12000000.0
2006-11-08 10:45:00,5.82808,5.82874,5.82703,5.82703,13000000.0
2006-11-08 10:46:00,5.82759,5.82785,5.82631,5.8278,13000000.0
2006-11-08 10:47:00,5.82708,5.82801,5.82672,5.82801,7000000.0
2006-11-08 10:48:00,5.82712,5.82789,5.82624,5.82766,12000000.0
2006-11-08 10:49:00,5.82722,5.8284,5.82662,5.82738,10000000.0
2006-11-08 10:50:00,5.82759,5.82845,5.82647,5.82845,14000000.0
2006-11-08 10:51:00,5.8281,5.82843,5.82747,5.82756,11000000.0
2006-11-08 10:52:00,5.82832,5.82887,5.82758,5.82887,20000000.0
2006-11-08 10:53:00,5.82769,5.8289,5.82769,5.82869,9000000.0
2006-11-08 10:54:00,5.82865,5.82879,5.82744,5.82876,18000000.0
2006-11-08 10:55:00,5.82758,5.82854,5.82726,5.82847,10000000.0
2006-11-08 10:56:00,5.82783,5.8282,5.82723,5.82749,11000000.0
2006-11-08 10:57:00,5.8272,5.82738,5.82533,5.82608,8000000.0
2006-11-08 10:58:00,5.82536,5.82606,5.82436,5.82606,10000000.0
2006-11-08 10:59:00,5.82435,5.82479,5.82251,5.82469,10000000.0
2006-11-08 11:00:00,5.82583,5.82583,5.82418,5.82567,15000000.0
2006-11-08 11:01:00,5.82546,5.82573,5.82466,5.82509,12000000.0
2006-11-08 11:02:00,5.82513,5.82546,5.82435,5.82452,8000000.0
2006-11-08 11:03:00,5.82528,5.82569,5.82432,5.82564,11000000.0
2006-11-08 11:04:00,5.82524,5.82555,5.82344,5.82363,15000000.0
2006-11-08 11:05:00,5.82428,5.82489,5.82243,5.82321,17000000.0
2006-11-08 11:06:00,5.82317,5.82317,5.82158,5.82213,12000000.0
2006-11-08 11:07:00,5.8216,5.82255,5.82115,5.8217,11000000.0
2006-11-08 11:08:00,5.82215,5.82303,5.82074,5.82177,22000000.0
2006-11-08 11:09:00,5.82208,5.82265,5.82143,5.82252,9000000.0
2006-11-08 11:10:00,5.82214,5.82293,5.82154,5.82269,16000000.0
2006-11-08 11:11:00,5.82273,5.82313,5.82172,5.82303,7000000.0
2006-11-08 11:12:00,5.82308,5.82348,5.82236,5.82321,15000000.0
2006-11-08 11:13:00,5.82394,5.82394,5.8213,5.8213,11000000.0
2006-11-08 11:14:00,5.8221,5.82255,5.82136,5.82229,18000000.0
2006-11-08 11:15:00,5.8219,5.8219,5.8208,5.82105,11000000.0
2006-11-08 11:16:00,5.82075,5.82114,5.82037,5.82054,13000000.0
2006-11-08 11:17:00,5.82021,5.8214,5.82021,5.82041,13000000.0
2006-11-08 11:18:00,5.82004,5.82208,5.81978,5.82143,9000000.0
2006-11-08 11:19:00,5.82067,5.82155,5.81956,5.82016,17000000.0
2006-11-08 11:20:00,5.8201,5.82113,5.81923,5.82003,14000000.0
2006-11-08 11:21:00,5.81977,5.82064,5.81846,5.82064,14000000.0
2006-11-08 11:22:00,5.82051,5.82107,5.81904,5.82086,22000000.0
2006-11-08 11:23:00,5.82077,5.82087,5.82011,5.82043,8000000.0
2006-11-08 11:24:00,5.81966,5.82119,5.81916,5.82036,18000000.0
2006-11-08 11:25:00,5.82053,5.82072,5.81924,5.82031,9000000.0
2006-11-08 11:26:00,5.81965,5.8206,5.81857,5.81912,15000000.0
2006-11-08 11:27:00,5.81784,5.81932,5.81735,5.81754,10000000.0
2006-11-08 11:28:00,5.81704,5.81799,5.81554,5.81784,13000000.0
2006-11-08 11:29:00,5.81778,5.81865,5.8167,5.81756,17000000.0
2006-11-08 11:30:00,5.81823,5.81823,5.81628,5.81764,13000000.0
2006-11-08 11:31:00,5.81762,5.81827,5.81684,5.81761,12000000.0
2006-11-08 11:32:00,5.81754,5.81785,5.8161,5.81772,20000000.0
2006-11-08 11:33:00,5.81806,5.81806,5.81593,5.81647,16000000.0
2006-11-08 11:34:00,5.81782,5.81857,5.81672,5.81857,13000000.0
2006-11-08 11:35:00,5.81864,5.81864,5.81733,5.81825,14000000.0
2006-11-08 11:36:00,5.81802,5.81846,5.81726,5.81846,11000000.0
2006-11-08 11:37:00,5.81825,5.81877,5.8177,5.81797,16000000.0
2006-11-08 11:38:00,5.81772,5.81803,5.81684,5.81758,8000000.0
2006-11-08 11:39:00,5.81722,5.81809,5.81669,5.81806,11000000.0
2006-11-08 11:40:00,5.81772,5.81774,5.81605,5.81662,12000000.0
2006-11-08 11:41:00,5.81674,5.81815,5.81637,5.81815,10000000.0
2006-11-08 11:42:00,5.818,5.81859,5.81729,5.81838,10000000.0
2006-11-08 11:43:00,5.81865,5.81978,5.81794,5.81857,17000000.0
2006-11-08 11:44:00,5.81884,5.81895,5.81754,5.81831,15000000.0
2006-11-08 11:45:00,5.8186,5.8186,5.81722,5.81846,16000000.0
2006-11-08 11:46:00,5.81807,5.81857,5.81735,5.8183,7000000.0
2006-11-08 11:47:00,5.81866,5.81866,5.81746,5.81862,16000000.0
2006-11-08 11:48:00,5.81946,5.81946,5.81776,5.81934,13000000.0
2006-11-08 11:49:00,5.81898,5.81924,5.81828,5.81924,10000000.0
2006-11-08 11:50:00,5.81866,5.8188,5.81799,5.81876,12000000.0
2006-11-08 11:51:00,5.81859,5.8187,5.81727,5.81771,14000000.0
2006-11-08 11:52:00,5.8179,5.81884,5.81773,5.81868,18000000.0
2006-11-08 11:53:00,5.81868,5.81868,5.81725,5.81853,16000000.0
2006-11-08 11:54:00,5.81906,5.81909,5.8181,5.81909,8000000.0
2006-11-08 11:55:00,5.81866,5.8195,5.81822,5.81862,8000000.0
2006-11-08 11:56:00,5.81864,5.81907,5.81798,5.81806,8000000.0
2006-11-08 11:57:00,5.81819,5.81955,5.81819,5.81955,11000000.0
2006-11-08 11:58:00,5.81983,5.81983,5.81797,5.81933,14000000.0
2006-11-08 11:59:00,5.81949,5.81992,5.81842,5.8194,11000000.0
2006-11-08 12:00:00,5.82093,5.82187,5.8196,5.82187,15000000.0
2006-11-08 12:01:00,5.82152,5.82214,5.82074,5.82183,13000000.0
2006-11-08 12:02:00,5.82198,5.82198,5.82046,5.82174,15000000.0
2006-11-08 12:03:00,5.82169,5.82194,5.8211,5.8215,11000000.0
2006-11-08 12:04:00,5.82165,5.82212,5.82072,5.8214,9000000.0
2006-11-08 12:05:00,5.82209,5.82236,5.82061,5.82184,9000000.0
2006-11-08 12:06:00,5.82205,5.82227,5.82087,5.82167,15000000.0
2006-11-08 12:07:00,5.82137,5.82137,5.82043,5.82127,11000000.0
2006-11-08 12:08:00,5.82123,5.82123,5.81995,5.82098,8000000.0
2006-11-08 12:09:00,5.82124,5.82163,5.81972,5.82084,18000000.0
2006-11-08 12:10:00,5.82073,5.82205,5.82025,5.82066,14000000.0
2006-11-08 12:11:00,5.82081,5.82189,5.82034,5.82034,9000000.0
2006-11-08 12:12:00,5.82011,5.82148,5.82011,5.82086,18000000.0
2006-11-08 12:13:00,5.82176,5.82191,5.82044,5.82141,12000000.0
2006-11-08 12:14:00,5.82117,5.82211,5.82038,5.82132,10000000.0
2006-11-08 12:15:00,5.82053,5.82121,5.81957,5.82006,8000000.0
2006-11-08 12:16:00,5.81972,5.82044,5.81884,5.82044,14000000.0
2006-11-08 12:17:00,5.82082,5.82123,5.81957,5.82096,13000000.0
2006-11-08 12:18:00,5.82093,5.82108,5.81919,5.82042,10000000.0
2006-11-08 12:19:00,5.82133,5.82156,5.82051,5.82111,11000000.0
2006-11-08 12:20:00,5.82053,5.82097,5.82017,5.82097,8000000.0
2006-11-08 12:21:00,5.82123,5.82158,5.81967,5.82075,20000000.0
2006-11-08 12:22:00,5.82078,5.8218,5.82041,5.82129,14000000.0
2006-11-08 12:23:00,5.82162,5.82171,5.82077,5.82167,11000000.0
2006-11-08 12:24:00,5.82149,5.8222,5.82034,5.8222,17000000.0
2006-11-08 12:25:00,5.82112,5.82215,5.82112,5.82121,12000000.0
2006-11-08 12:26:00,5.82176,5.82176,5.82073,5.82073,7000000.0
2006-11-08 12:27:00,5.82082,5.82204,5.8205,5.822,7000000.0
2006-11-08 12:28:00,5.82024,5.82192,5.82024,5.82185,19000000.0
2006-11-08 12:29:00,5.82181,5.822,5.82088,5.82183,12000000.0
2006-11-08 12:30:00,5.82201,5.82201,5.82109,5.82179,10000000.0
2006-11-08 12:31:00,5.82155,5.82214,5.82069,5.82212,12000000.0
2006-11-08 12:32:00,5.82295,5.82323,5.82128,5.82252,12000000.0
2006-11-08 12:33:00,5.82252,5.82303,5.82135,5.82303,15000000.0
2006-11-08 12:34:00,5.82292,5.82319,5.82165,5.82287,12000000.0
2006-11-08 12:35:00,5.82312,5.82385,5.82242,5.82292,12000000.0
2006-11-08 12:36:00,5.82288,5.82402,5.82253,5.82373,15000000.0
2006-11-08 12:37:00,5.82382,5.82403,5.82298,5.82403,8000000.0
2006-11-08 12:38:00,5.8241,5.8244,5.82249,5.82249,15000000.0
2006-11-08 12:39:00,5.82247,5.82396,5.82229,5.82396,14000000.0
2006-11-08 12:40:00,5.82361,5.82417,5.82258,5.82408,18000000.0
2006-11-08 12:41:00,5.82381,5.82381,5.82192,5.82192,11000000.0
2006-11-08 12:42:00,5.82277,5.82306,5.82114,5.82265,17000000.0
2006-11-08 12:43:00,5.82293,5.82324,5.82214,5.82267,11000000.0
2006-11-08 12:44:00,5.82335,5.82335,5.82145,5.82157,13000000.0
2006-11-08 12:45:00,5.8229,5.8233,5.82214,5.8233,10000000.0
2006-11-08 12:46:00,5.82297,5.82325,5.82184,5.8224,20000000.0
2006-11-08 12:47:00,5.8217,5.82352,5.8217,5.82176,10000000.0
2006-11-08 12:48:00,5.82169,5.82304,5.82169,5.82304,10000000.0
2006-11-08 12:49:00,5.82257,5.82301,5.82215,5.82301,15000000.0
2006-11-08 12:50:00,5.82343,5.82343,5.82319,5.8233,14000000.0
2006-11-08 12:51:00,5.82239,5.82302,5.8217,5.8224,14000000.0
2006-11-08 12:52:00,5.82197,5.8228,5.82157,5.8228,9000000.0
2006-11-08 12:53:00,5.82319,5.82373,5.82246,5.82373,9000000.0
2006-11-08 12:54:00,5.82207,5.82385,5.8219,5.8219,20000000.0
2006-11-08 12:55:00,5.82205,5.82323,5.82147,5.82254,12000000.0
2006-11-08 12:56:00,5.82213,5.82235,5.82211,5.82214,7000000.0
2006-11-08 12:57:00,5.82241,5.823,5.82227,5.82256,13000000.0
2006-11-08 12:58:00,5.8221,5.82366,5.82186,5.82366,16000000.0
2006-11-08 12:59:00,5.82344,5.82371,5.82223,5.82371,14000000.0
2006-11-08 13:00:00,5.82409,5.82416,5.82041,5.82319,12000000.0
2006-11-08 13:01:00,5.8236,5.82389,5.82198,5.82233,17000000.0
2006-11-08 13:02:00,5.82337,5.82385,5.82261,5.82316,10000000.0
2006-11-08 13:03:00,5.82247,5.82346,5.82133,5.82346,22000000.0
2006-11-08 13:04:00,5.82348,5.82348,5.82201,5.82248,20000000.0
2006-11-08 13:05:00,5.82304,5.82318,5.82179,5.82276,14000000.0
2006-11-08 13:06:00,5.82189,5.82226,5.82088,5.82195,17000000.0
2006-11-08 13:07:00,5.82116,5.82229,5.82099,5.82222,22000000.0
2006-11-08 13:08:00,5.82168,5.82175,5.82063,5.82118,12000000.0
2006-11-08 13:09:00,5.82072,5.82165,5.82007,5.82137,12000000.0
2006-11-08 13:10:00,5.82128,5.8218,5.82045,5.82128,20000000.0
2006-11-08 13:11:00,5.82181,5.82181,5.82022,5.82022,12000000.0
2006-11-08 13:12:00,5.82082,5.82136,5.82012,5.82129,16000000.0
2006-11-08 13:13:00,5.82079,5.82161,5.82,5.82125,14000000.0
2006-11-08 13:14:00,5.82145,5.82166,5.82017,5.82075,17000000.0
2006-11-08 13:15:00,5.82028,5.8207,5.81982,5.81982,7000000.0
2006-11-08 13:16:00,5.82071,5.82111,5.81977,5.82111,9000000.0
2006-11-08 13:17:00,5.81997,5.82096,5.81997,5.82096,15000000.0
2006-11-08 13:18:00,5.82147,5.82161,5.8208,5.8208,17000000.0
2006-11-08 13:19:00,5.82049,5.82142,5.82,5.82052,15000000.0
2006-11-08 13:20:00,5.82047,5.82119,5.81985,5.81985,12000000.0
2006-11-08 13:21:00,5.82019,5.82115,5.8199,5.82003,24000000.0
2006-11-08 13:22:00,5.82028,5.82174,5.82028,5.82044,12000000.0
2006-11-08 13:23:00,5.82188,5.82226,5.8208,5.82215,12000000.0
2006-11-08 13:24:00,5.82212,5.82212,5.82071,5.82099,18000000.0
2006-11-08 13:25:00,5.82075,5.82281,5.82075,5.82241,12000000.0
2006-11-08 13:26:00,5.82273,5.82279,5.82247,5.82247,12000000.0
2006-11-08 13:27:00,5.82221,5.82413,5.82177,5.8227,9000000.0
2006-11-08 13:28:00,5.82262,5.82338,5.82214,5.82281,15000000.0
2006-11-08 13:29:00,5.82229,5.82302,5.82197,5.82296,14000000.0
2006-11-08 13:30:00,5.82341,5.82382,5.82197,5.82197,11000000.0
2006-11-08 13:31:00,5.8225,5.82374,5.8225,5.82374,11000000.0
2006-11-08 13:32:00,5.82323,5.82323,5.82163,5.82163,8000000.0
2006-11-08 13:33:00,5.82191,5.82375,5.82191,5.82306,14000000.0
2006-11-08 13:34:00,5.82221,5.82342,5.82199,5.82206,11000000.0
2006-11-08 13:35:00,5.82215,5.82311,5.82172,5.82291,16000000.0
2006-11-08 13:36:00,5.8229,5.82298,5.82136,5.82151,8000000.0
2006-11-08 13:37:00,5.82239,5.82282,5.8214,5.82254,17000000.0
2006-11-08 13:38:00,5.82256,5.82328,5.82233,5.82233,14000000.0
2006-11-08 13:39:00,5.82263,5.82331,5.82251,5.82251,10000000.0
2006-11-08 13:40:00,5.82237,5.82294,5.82237,5.82294,8000000.0
2006-11-08 13:41:00,5.82273,5.82273,5.82153,5.82181,11000000.0
2006-11-08 13:42:00,5.82214,5.82221,5.82119,5.82119,14000000.0
2006-11-08 13:43:00,5.8212,5.82254,5.82107,5.82233,11000000.0
2006-11-08 13:44:00,5.82261,5.82283,5.82185,5.82283,11000000.0
2006-11-08 13:45:00,5.82311,5.82329,5.82302,5.82309,14000000.0
2006-11-08 13:46:00,5.82231,5.82284,5.82132,5.82154,11000000.0
2006-11-08 13:47:00,5.821,5.82252,5.821,5.82222,13000000.0
2006-11-08 13:48:00,5.82271,5.82296,5.82156,5.8224,14000000.0
2006-11-08 13:49:00,5.82201,5.82301,5.82145,5.8223,12000000.0
2006-11-08 13:50:00,5.82301,5.82302,5.82195,5.82302,16000000.0
2006-11-08 13:51:00,5.82273,5.82273,5.8211,5.82248,14000000.0
2006-11-08 13:52:00,5.8221,5.82223,5.82083,5.82183,10000000.0
2006-11-08 13:53:00,5.82234,5.82259,5.82158,5.8221,10000000.0
2006-11-08 13:54:00,5.82199,5.82216,5.82116,5.82174,8000000.0
2006-11-08 13:55:00,5.82203,5.82249,5.82035,5.8207,13000000.0
2006-11-08 13:56:00,5.8206,5.82191,5.82026,5.8215,17000000.0
2006-11-08 13:57:00,5.82259,5.82259,5.8209,5.82153,13000000.0
2006-11-08 13:58:00,5.82269,5.8229,5.82147,5.82289,7000000.0
2006-11-08 13:59:00,5.82285,5.82286,5.82165,5.82209,9000000.0
2006-11-08 14:00:00,5.82139,5.82242,5.82137,5.82219,7000000.0
2006-11-08 14:01:00,5.82252,5.82273,5.82117,5.82123,11000000.0
2006-11-08 14:02:00,5.82196,5.82221,5.82088,5.82218,19000000.0
2006-11-08 14:03:00,5.82187,5.82193,5.82078,5.82078,13000000.0
2006-11-08 14:04:00,5.82066,5.8226,5.82066,5.82192,22000000.0
2006-11-08 14:05:00,5.82289,5.82294,5.8212,5.82243,17000000.0
2006-11-08 14:06:00,5.8234,5.82427,5.82275,5.82404,11000000.0
2006-11-08 14:07:00,5.82393,5.82417,5.82336,5.82381,9000000.0
2006-11-08 14:08:00,5.824,5.82506,5.8232,5.82506,11000000.0
2006-11-08 14:09:00,5.82558,5.82583,5.82467,5.82583,12000000.0
2006-11-08 14:10:00,5.8261,5.8261,5.82466,5.82538,13000000.0
2006-11-08 14:11:00,5.82579,5.82641,5.8246,5.82641,14000000.0
2006-11-08 14:12:00,5.82616,5.82675,5.82564,5.82675,11000000.0
2006-11-08 14:13:00,5.82656,5.82735,5.82585,5.82684,11000000.0
2006-11-08 14:14:00,5.82605,5.82649,5.82529,5.82551,7000000.0
2006-11-08 14:15:00,5.82653,5.82653,5.82452,5.82558,14000000.0
2006-11-08 14:16:00,5.82594,5.82594,5.82437,5.82452,13000000.0
2006-11-08 14:17:00,5.8252,5.82647,5.82492,5.82492,22000000.0
2006-11-08 14:18:00,5.82482,5.82584,5.8245,5.82462,15000000.0
2006-11-08 14:19:00,5.82467,5.82576,5.82467,5.82495,12000000.0
2006-11-08 14:20:00,5.826,5.82608,5.82445,5.82456,7000000.0
2006-11-08 14:21:00,5.82483,5.82541,5.82409,5.8241,13000000.0
2006-11-08 14:22:00,5.82437,5.8258,5.82437,5.82569,8000000.0
2006-11-08 14:23:00,5.82571,5.82611,5.82515,5.82598,11000000.0
2006-11-08 14:24:00,5.82484,5.82566,5.82381,5.8248,13000000.0
2006-11-08 14:25:00,5.82375,5.82535,5.82327,5.82485,15000000.0
2006-11-08 14:26:00,5.82479,5.82527,5.82453,5.82498,8000000.0
2006-11-08 14:27:00,5.82482,5.82535,5.82438,5.82535,10000000.0
2006-11-08 14:28:00,5.82517,5.82517,5.82382,5.82441,11000000.0
2006-11-08 14:29:00,5.82448,5.82511,5.82359,5.82511,21000000.0
2006-11-08 14:30:00,5.82468,5.82488,5.82395,5.82479,11000000.0
2006-11-08 14:31:00,5.82464,5.82486,5.82395,5.82467,17000000.0
2006-11-08 14:32:00,5.82467,5.82494,5.82331,5.82494,15000000.0
2006-11-08 14:33:00,5.82495,5.82507,5.82413,5.82432,8000000.0
2006-11-08 14:34:00,5.82411,5.82607,5.82406,5.8254,9000000.0
2006-11-08 14:35:00,5.82554,5.82596,5.8248,5.82581,11000000.0
2006-11-08 14:36:00,5.82503,5.82628,5.82483,5.8256,15000000.0
2006-11-08 14:37:00,5.82558,5.82645,5.82507,5.82606,8000000.0
2006-11-08 14:38:00,5.82666,5.82666,5.82492,5.82569,10000000.0
2006-11-08 14:39:00,5.82638,5.82646,5.8249,5.82532,19000000.0
2006-11-08 14:40:00,5.826,5.82632,5.82516,5.82559,15000000.0
2006-11-08 14:41:00,5.82578,5.82637,5.82504,5.8263,15000000.0
2006-11-08 14:42:00,5.82576,5.82589,5.82448,5.82448,17000000.0
2006-11-08 14:43:00,5.82495,5.82594,5.82411,5.82411,15000000.0
2006-11-08 14:44:00,5.82458,5.82638,5.82458,5.8256,15000000.0
2006-11-08 14:45:00,5.82523,5.82606,5.82461,5.82592,9000000.0
2006-11-08 14:46:00,5.82541,5.82551,5.8247,5.82474,11000000.0
2006-11-08 14:47:00,5.82619,5.82619,5.82454,5.82573,12000000.0
2006-11-08 14:48:00,5.82566,5.8262,5.82493,5.82546,12000000.0
2006-11-08 14:49:00,5.82485,5.82602,5.82477,5.82569,12000000.0
2006-11-08 14:50:00,5.82584,5.82645,5.82483,5.82633,15000000.0
2006-11-08 14:51:00,5.82579,5.82599,5.82482,5.82482,10000000.0
2006-11-08 14:52:00,5.82507,5.82602,5.82464,5.82468,13000000.0
2006-11-08 14:53:00,5.82515,5.82638,5.82475,5.82638,13000000.0
2006-11-08 14:54:00,5.82677,5.82677,5.82466,5.82548,9000000.0
2006-11-08 14:55:00,5.82556,5.82697,5.82535,5.8267,16000000.0
2006-11-08 14:56:00,5.82711,5.82758,5.82581,5.82758,15000000.0
2006-11-08 14:57:00,5.82783,5.82875,5.82719,5.82719,15000000.0
2006-11-08 14:58:00,5.82779,5.82862,5.82718,5.82835,11000000.0
2006-11-08 14:59:00,5.82719,5.82828,5.82719,5.82755,14000000.0
2006-11-08 15:00:00,5.82823,5.82835,5.82695,5.82741,18000000.0
2006-11-08 15:01:00,5.82739,5.82899,5.82739,5.82899,12000000.0
2006-11-08 15:02:00,5.82995,5.83057,5.82859,5.82859,7000000.0
2006-11-08 15:03:00,5.82854,5.83071,5.82854,5.83071,18000000.0
2006-11-08 15:04:00,5.8309,5.8309,5.8293,5.82949,21000000.0
2006-11-08 15:05:00,5.83049,5.83061,5.82925,5.82935,13000000.0
2006-11-08 15:06:00,5.83019,5.83104,5.82894,5.83001,14000000.0
2006-11-08 15:07:00,5.82889,5.83094,5.82889,5.83025,22000000.0
2006-11-08 15:08:00,5.83042,5.83078,5.82949,5.82993,10000000.0
2006-11-08 15:09:00,5.82967,5.83031,5.82928,5.83031,9000000.0
2006-11-08 15:10:00,5.82973,5.8317,5.82973,5.83135,14000000.0
2006-11-08 15:11:00,5.83191,5.83191,5.83011,5.83188,12000000.0
2006-11-08 15:12:00,5.83181,5.83224,5.83017,5.83194,13000000.0
2006-11-08 15:13:00,5.83145,5.83165,5.82989,5.83075,12000000.0
2006-11-08 15:14:00,5.83128,5.83151,5.83021,5.83083,10000000.0
2006-11-08 15:15:00,5.83073,5.83115,5.82944,5.8306,16000000.0
2006-11-08 15:16:00,5.83078,5.83148,5.83004,5.83042,15000000.0
2006-11-08 15:17:00,5.82992,5.83105,5.82967,5.82972,14000000.0
2006-11-08 15:18:00,5.82917,5.83134,5.8289,5.83065,12000000.0
2006-11-08 15:19:00,5.83118,5.83118,5.82922,5.82922,11000000.0
2006-11-08 15:20:00,5.83047,5.8309,5.82984,5.83083,14000000.0
2006-11-08 15:21:00,5.831,5.83177,5.82973,5.83177,14000000.0
2006-11-08 15:22:00,5.83173,5.8325,5.83122,5.83216,10000000.0
2006-11-08 15:23:00,5.83099,5.83208,5.8305,5.8305,11000000.0
2006-11-08 15:24:00,5.83201,5.83291,5.83114,5.83291,10000000.0
2006-11-08 15:25:00,5.83244,5.8333,5.83147,5.83307,16000000.0
2006-11-08 15:26:00,5.83296,5.83363,5.83168,5.8322,15000000.0
2006-11-08 15:27:00,5.83175,5.8333,5.83175,5.83271,10000000.0
2006-11-08 15:28:00,5.83258,5.83283,5.8315,5.83248,11000000.0
2006-11-08 15:29:00,5.83274,5.83321,5.83114,5.83141,19000000.0
2006-11-08 15:30:00,5.83324,5.83358,5.83173,5.83232,10000000.0
2006-11-08 15:31:00,5.83223,5.83266,5.83078,5.8316,14000000.0
2006-11-08 15:32:00,5.83057,5.83103,5.82969,5.83057,12000000.0
2006-11-08 15:33:00,5.83171,5.83178,5.82982,5.83068,20000000.0
2006-11-08 15:34:00,5.83187,5.83187,5.83026,5.83062,12000000.0
2006-11-08 15:35:00,5.83128,5.83174,5.8302,5.83153,12000000.0
2006-11-08 15:36:00,5.83156,5.83168,5.83064,5.83105,10000000.0
2006-11-08 15:37:00,5.83075,5.83166,5.83071,5.83152,10000000.0
2006-11-08 15:38:00,5.83169,5.83291,5.83148,5.83282,13000000.0
2006-11-08 15:39:00,5.83249,5.83399,5.83248,5.83248,7000000.0
2006-11-08 15:40:00,5.83387,5.83445,5.83297,5.83351,10000000.0
2006-11-08 15:41:00,5.83343,5.83517,5.83343,5.8351,9000000.0
2006-11-08 15:42:00,5.83513,5.83537,5.83375,5.83385,13000000.0
2006-11-08 15:43:00,5.83456,5.83543,5.83356,5.83439,16000000.0
2006-11-08 15:44:00,5.83455,5.83511,5.83374,5.83423,14000000.0
2006-11-08 15:45:00,5.83489,5.83492,5.83304,5.83492,15000000.0
2006-11-08 15:46:00,5.83456,5.83469,5.83319,5.83469,13000000.0
2006-11-08 15:47:00,5.83284,5.83373,5.83275,5.83354,9000000.0
2006-11-08 15:48:00,5.83331,5.8344,5.83244,5.8344,21000000.0
2006-11-08 15:49:00,5.83466,5.83466,5.83321,5.83342,23000000.0
2006-11-08 15:50:00,5.83348,5.83368,5.83176,5.83176,12000000.0
2006-11-08 15:51:00,5.83315,5.83371,5.83274,5.83346,19000000.0
2006-11-08 15:52:00,5.83317,5.83321,5.83141,5.83261,15000000.0
2006-11-08 15:53:00,5.83214,5.83227,5.83037,5.83037,14000000.0
2006-11-08 15:54:00,5.83032,5.83151,5.8303,5.83047,15000000.0
2006-11-08 15:55:00,5.8307,5.83172,5.8307,5.83114,12000000.0
2006-11-08 15:56:00,5.83013,5.83082,5.82884,5.82961,18000000.0
2006-11-08 15:57:00,5.82977,5.83125,5.82911,5.83125,10000000.0
2006-11-08 15:58:00,5.83123,5.83158,5.82979,5.83108,22000000.0
2006-11-08 15:59:00,5.8312,5.83139,5.83041,5.8309,12000000.0
2006-11-08 16:00:00,5.83236,5.8325,5.8308,5.83206,12000000.0
2006-11-08 16:01:00,5.8326,5.8326,5.83111,5.83178,12000000.0
2006-11-08 16:02:00,5.83233,5.83316,5.83105,5.83316,13000000.0
2006-11-08 16:03:00,5.833,5.83393,5.83237,5.83352,13000000.0
2006-11-08 16:04:00,5.83264,5.83332,5.83178,5.83332,11000000.0
2006-11-08 16:05:00,5.8315,5.83313,5.83137,5.83313,9000000.0
2006-11-08 16:06:00,5.83337,5.83363,5.83198,5.8332,14000000.0
2006-11-08 16:07:00,5.83383,5.83383,5.83236,5.83282,15000000.0
2006-11-08 16:08:00,5.83266,5.83402,5.83205,5.83401,15000000.0
2006-11-08 16:09:00,5.83374,5.83405,5.83249,5.83326,17000000.0
2006-11-08 16:10:00,5.8338,5.83499,5.83342,5.83499,14000000.0
2006-11-08 16:11:00,5.83647,5.83823,5.83513,5.83823,9000000.0
2006-11-08 16:12:00,5.83866,5.83904,5.83707,5.83904,15000000.0
2006-11-08 16:13:00,5.83879,5.83994,5.83739,5.83994,14000000.0
2006-11-08 16:14:00,5.83912,5.83981,5.83858,5.83858,12000000.0
2006-11-08 16:15:00,5.84073,5.84259,5.83916,5.84105,14000000.0
2006-11-08 16:16:00,5.84108,5.84154,5.83893,5.83915,13000000.0
2006-11-08 16:17:00,5.8406,5.84112,5.83953,5.83953,18000000.0
2006-11-08 16:18:00,5.83892,5.84004,5.83864,5.83974,13000000.0
2006-11-08 16:19:00,5.83924,5.83979,5.83865,5.83967,8000000.0
2006-11-08 16:20:00,5.8396,5.84042,5.83863,5.83946,13000000.0
2006-11-08 16:21:00,5.83919,5.83949,5.83772,5.83772,12000000.0
2006-11-08 16:22:00,5.83727,5.8389,5.8371,5.8371,11000000.0
2006-11-08 16:23:00,5.839,5.839,5.83729,5.83729,14000000.0
2006-11-08 16:24:00,5.83664,5.83822,5.83597,5.83634,15000000.0
2006-11-08 16:25:00,5.83648,5.83855,5.83648,5.83746,11000000.0
2006-11-08 16:26:00,5.83783,5.83867,5.83736,5.83867,8000000.0
2006-11-08 16:27:00,5.8391,5.8391,5.83682,5.83804,10000000.0
2006-11-08 16:28:00,5.83707,5.83746,5.83608,5.83621,15000000.0
2006-11-08 16:29:00,5.83576,5.83712,5.83536,5.83695,7000000.0
2006-11-08 16:30:00,5.83539,5.8377,5.83539,5.83732,16000000.0
2006-11-08 16:31:00,5.83756,5.83833,5.8363,5.83833,14000000.0
2006-11-08 16:32:00,5.83907,5.83961,5.8384,5.83959,7000000.0
2006-11-08 16:33:00,5.83916,5.83945,5.83807,5.83945,8000000.0
2006-11-08 16:34:00,5.84012,5.84012,5.83861,5.83972,8000000.0
2006-11-08 16:35:00,5.84006,5.84031,5.83866,5.84031,9000000.0
2006-11-08 16:36:00,5.83933,5.84063,5.83933,5.83944,13000000.0
2006-11-08 16:37:00,5.84058,5.84377,5.8403,5.84362,18000000.0
2006-11-08 16:38:00,5.84371,5.84371,5.84094,5.84096,18000000.0
2006-11-08 16:39:00,5.84209,5.84209,5.83993,5.84163,20000000.0
2006-11-08 16:40:00,5.84073,5.84151,5.83977,5.84151,13000000.0
2006-11-08 16:41:00,5.84183,5.84183,5.8404,5.84125,20000000.0
2006-11-08 16:42:00,5.84039,5.84074,5.83851,5.8401,18000000.0
2006-11-08 16:43:00,5.8396,5.84024,5.83829,5.83965,15000000.0
2006-11-08 16:44:00,5.83948,5.83989,5.83859,5.83989,20000000.0
2006-11-08 16:45:00,5.83901,5.83974,5.83799,5.83963,13000000.0
2006-11-08 16:46:00,5.83865,5.83997,5.83865,5.83989,15000000.0
2006-11-08 16:47:00,5.83941,5.84043,5.83913,5.83913,8000000.0
2006-11-08 16:48:00,5.84112,5.84127,5.83974,5.84126,11000000.0
2006-11-08 16:49:00,5.83992,5.8416,5.83894,5.84049,12000000.0
2006-11-08 16:50:00,5.83945,5.84109,5.83887,5.84109,15000000.0
2006-11-08 16:51:00,5.84093,5.84124,5.83972,5.84033,18000000.0
2006-11-08 16:52:00,5.84007,5.84118,5.83976,5.84118,14000000.0
2006-11-08 16:53:00,5.83976,5.84058,5.83931,5.84054,8000000.0
2006-11-08 16:54:00,5.84035,5.84045,5.83912,5.83936,11000000.0
2006-11-08 16:55:00,5.84068,5.84115,5.83961,5.84008,12000000.0
2006-11-08 16:56:00,5.84074,5.84074,5.83893,5.83893,10000000.0
2006-11-08 16:57:00,5.84116,5.8424,5.84116,5.84158,8000000.0
2006-11-08 16:58:00,5.84072,5.8414,5.83973,5.84092,9000000.0
2006-11-08 16:59:00,5.84055,5.84064,5.83877,5.84005,13000000.0
2006-11-08 17:00:00,5.83852,5.83995,5.83806,5.83885,11000000.0
2006-11-08 17:01:00,5.84002,5.84051,5.839,5.83943,12000000.0
2006-11-08 17:02:00,5.83981,5.84054,5.83922,5.83965,10000000.0
2006-11-08 17:03:00,5.84006,5.8405,5.83935,5.8405,16000000.0
2006-11-08 17:04:00,5.83898,5.83997,5.83813,5.83981,13000000.0
2006-11-08 17:05:00,5.83847,5.83947,5.83827,5.83916,16000000.0
2006-11-08 17:06:00,5.83941,5.83954,5.83784,5.83942,12000000.0
2006-11-08 17:07:00,5.83806,5.83835,5.8373,5.83788,8000000.0
2006-11-08 17:08:00,5.8375,5.83826,5.83695,5.83744,21000000.0
2006-11-08 17:09:00,5.83752,5.8381,5.83691,5.8381,16000000.0
2006-11-08 17:10:00,5.83814,5.83814,5.83685,5.83715,11000000.0
2006-11-08 17:11:00,5.83747,5.83761,5.83599,5.83607,11000000.0
2006-11-08 17:12:00,5.83704,5.83724,5.83574,5.83662,9000000.0
2006-11-08 17:13:00,5.83592,5.83641,5.83471,5.83538,9000000.0
2006-11-08 17:14:00,5.83521,5.83588,5.83368,5.83548,17000000.0
2006-11-08 17:15:00,5.83454,5.83623,5.83396,5.83623,11000000.0
2006-11-08 17:16:00,5.83552,5.83709,5.83509,5.83573,15000000.0
2006-11-08 17:17:00,5.83702,5.83702,5.83517,5.83634,13000000.0
2006-11-08 17:18:00,5.83696,5.83803,5.83635,5.83803,15000000.0
2006-11-08 17:19:00,5.83722,5.83828,5.83639,5.83806,17000000.0
2006-11-08 17:20:00,5.83703,5.83892,5.83673,5.83892,12000000.0
2006-11-08 17:21:00,5.83796,5.83889,5.83721,5.83887,7000000.0
2006-11-08 17:22:00,5.83827,5.83884,5.83722,5.83765,14000000.0
2006-11-08 17:23:00,5.83752,5.83812,5.8367,5.83708,13000000.0
2006-11-08 17:24:00,5.83635,5.8369,5.83568,5.83575,9000000.0
2006-11-08 17:25:00,5.83464,5.83633,5.83464,5.83561,11000000.0
2006-11-08 17:26:00,5.83528,5.83637,5.83455,5.83551,16000000.0
2006-11-08 17:27:00,5.8357,5.8357,5.83445,5.83501,9000000.0
2006-11-08 17:28:00,5.835,5.83551,5.83398,5.83551,15000000.0
2006-11-08 17:29:00,5.8353,5.83552,5.83436,5.8345,11000000.0
2006-11-08 17:30:00,5.83384,5.83547,5.83374,5.83398,19000000.0
2006-11-08 17:31:00,5.8348,5.83528,5.83431,5.83434,11000000.0
2006-11-08 17:32:00,5.83477,5.83509,5.83405,5.83474,9000000.0
2006-11-08 17:33:00,5.8349,5.83531,5.83448,5.83481,10000000.0
2006-11-08 17:34:00,5.83534,5.83663,5.83464,5.83608,14000000.0
2006-11-08 17:35:00,5.83631,5.83631,5.83455,5.83517,13000000.0
2006-11-08 17:36:00,5.8352,5.83605,5.83434,5.83513,11000000.0
2006-11-08 17:37:00,5.8346,5.83506,5.83343,5.83491,15000000.0
2006-11-08 17:38:00,5.83496,5.83523,5.83387,5.83512,17000000.0
2006-11-08 17:39:00,5.83498,5.83498,5.83377,5.83382,8000000.0
2006-11-08 17:40:00,5.834,5.83547,5.8337,5.8337,12000000.0
2006-11-08 17:41:00,5.83549,5.83609,5.83466,5.83466,21000000.0
2006-11-08 17:42:00,5.83507,5.83626,5.83468,5.83597,13000000.0
2006-11-08 17:43:00,5.83567,5.83594,5.83424,5.83585,11000000.0
2006-11-08 17:44:00,5.83469,5.83662,5.83469,5.83635,19000000.0
2006-11-08 17:45:00,5.83722,5.83753,5.83584,5.83635,10000000.0
2006-11-08 17:46:00,5.83815,5.83825,5.83623,5.8376,13000000.0
2006-11-08 17:47:00,5.8366,5.83742,5.83596,5.83737,9000000.0
2006-11-08 17:48:00,5.83725,5.83798,5.83637,5.8375,14000000.0
2006-11-08 17:49:00,5.83719,5.8375,5.83634,5.83743,14000000.0
2006-11-08 17:50:00,5.83777,5.8379,5.83635,5.83749,17000000.0
2006-11-08 17:51:00,5.83729,5.83729,5.83577,5.83711,13000000.0
2006-11-08 17:52:00,5.83685,5.83693,5.83522,5.83693,24000000.0
2006-11-08 17:53:00,5.83679,5.83834,5.83634,5.83785,16000000.0
2006-11-08 17:54:00,5.83774,5.83857,5.83745,5.83835,16000000.0
2006-11-08 17:55:00,5.83835,5.83882,5.83708,5.83761,13000000.0
2006-11-08 17:56:00,5.83752,5.83923,5.83752,5.83835,15000000.0
2006-11-08 17:57:00,5.83869,5.83883,5.83808,5.83855,10000000.0
2006-11-08 17:58:00,5.83883,5.83967,5.83814,5.83814,15000000.0
2006-11-08 17:59:00,5.83946,5.84019,5.83834,5.83972,13000000.0
2006-11-08 18:00:00,5.83908,5.83908,5.8377,5.839,7000000.0
2006-11-08 18:01:00,5.83819,5.83881,5.83727,5.83803,18000000.0
2006-11-08 18:02:00,5.83824,5.83898,5.83714,5.83882,17000000.0
2006-11-08 18:03:00,5.83838,5.83838,5.8362,5.83723,16000000.0
2006-11-08 18:04:00,5.83676,5.83724,5.83515,5.8363,14000000.0
2006-11-08 18:05:00,5.83621,5.83729,5.83497,5.8366,13000000.0
2006-11-08 18:06:00,5.83455,5.83558,5.83371,5.83403,18000000.0
2006-11-08 18:07:00,5.83302,5.83431,5.83256,5.83416,12000000.0
2006-11-08 18:08:00,5.83381,5.83481,5.83233,5.83233,18000000.0
2006-11-08 18:09:00,5.83314,5.83471,5.83314,5.83324,12000000.0
2006-11-08 18:10:00,5.83339,5.83369,5.83217,5.83355,13000000.0
2006-11-08 18:11:00,5.83361,5.83361,5.83198,5.83271,10000000.0
2006-11-08 18:12:00,5.83246,5.83299,5.83143,5.83158,11000000.0
2006-11-08 18:13:00,5.83178,5.83185,5.82991,5.83185,14000000.0
2006-11-08 18:14:00,5.83156,5.83172,5.83042,5.83064,10000000.0
2006-11-08 18:15:00,5.82993,5.83103,5.82915,5.82972,10000000.0
2006-11-08 18:16:00,5.83037,5.83099,5.82907,5.82907,9000000.0
2006-11-08 18:17:00,5.83043,5.83211,5.82954,5.83211,18000000.0
2006-11-08 18:18:00,5.83108,5.83186,5.83031,5.83072,14000000.0
2006-11-08 18:19:00,5.8308,5.83207,5.8306,5.83144,10000000.0
2006-11-08 18:20:00,5.83107,5.83188,5.82993,5.83188,15000000.0
2006-11-08 18:21:00,5.83093,5.83191,5.83093,5.83183,18000000.0
2006-11-08 18:22:00,5.8313,5.83203,5.83063,5.83198,14000000.0
2006-11-08 18:23:00,5.8318,5.83226,5.83112,5.83194,7000000.0
2006-11-08 18:24:00,5.83168,5.83248,5.83126,5.83153,9000000.0
2006-11-08 18:25:00,5.83172,5.83259,5.83118,5.83176,13000000.0
2006-11-08 18:26:00,5.83162,5.83246,5.83127,5.83246,16000000.0
2006-11-08 18:27:00,5.83218,5.83275,5.83112,5.83188,14000000.0
2006-11-08 18:28:00,5.83206,5.83271,5.83132,5.83132,13000000.0
2006-11-08 18:29:00,5.83153,5.83298,5.83153,5.83158,11000000.0
2006-11-08 18:30:00,5.83169,5.83283,5.83108,5.83192,16000000.0
2006-11-08 18:31:00,5.83188,5.83255,5.83177,5.83177,12000000.0
2006-11-08 18:32:00,5.83156,5.83285,5.83088,5.83285,11000000.0
2006-11-08 18:33:00,5.83271,5.83293,5.83142,5.83293,13000000.0
2006-11-08 18:34:00,5.83304,5.83304,5.83158,5.83289,13000000.0
2006-11-08 18:35:00,5.83349,5.83349,5.83134,5.83243,18000000.0
2006-11-08 18:36:00,5.83192,5.83273,5.83115,5.83228,18000000.0
2006-11-08 18:37:00,5.83208,5.83255,5.83104,5.83191,18000000.0
2006-11-08 18:38:00,5.83154,5.83209,5.83068,5.83089,11000000.0
2006-11-08 18:39:00,5.83178,5.83204,5.83048,5.83048,11000000.0
2006-11-08 18:40:00,5.83046,5.83066,5.82949,5.82973,14000000.0
2006-11-08 18:41:00,5.83048,5.8307,5.8294,5.83009,16000000.0
2006-11-08 18:42:00,5.83013,5.83148,5.82984,5.83148,14000000.0
2006-11-08 18:43:00,5.83145,5.83164,5.83045,5.83115,10000000.0
2006-11-08 18:44:00,5.83152,5.83185,5.83003,5.83063,13000000.0
2006-11-08 18:45:00,5.83109,5.83207,5.82992,5.83022,13000000.0
2006-11-08 18:46:00,5.82995,5.83165,5.82995,5.83091,12000000.0
2006-11-08 18:47:00,5.8309,5.83179,5.83013,5.83179,14000000.0
2006-11-08 18:48:00,5.83151,5.83204,5.83024,5.83194,15000000.0
2006-11-08 18:49:00,5.83018,5.83136,5.83006,5.83088,12000000.0
2006-11-08 18:50:00,5.8306,5.83116,5.82949,5.82949,9000000.0
2006-11-08 18:51:00,5.83092,5.83116,5.82973,5.83092,17000000.0
2006-11-08 18:52:00,5.83043,5.83157,5.83011,5.8311,9000000.0
2006-11-08 18:53:00,5.83107,5.83176,5.83071,5.8312,14000000.0
2006-11-08 18:54:00,5.8308,5.83215,5.83068,5.83143,14000000.0
2006-11-08 18:55:00,5.83201,5.83201,5.83024,5.83024,10000000.0
2006-11-08 18:56:00,5.83165,5.83214,5.83079,5.83103,16000000.0
2006-11-08 18:57:00,5.83099,5.83135,5.83024,5.83024,17000000.0
2006-11-08 18:58:00,5.83013,5.83191,5.83013,5.83188,14000000.0
2006-11-08 18:59:00,5.8315,5.8315,5.82957,5.83097,14000000.0
2006-11-08 19:00:00,5.83159,5.83167,5.83046,5.83083,15000000.0
2006-11-08 19:01:00,5.83117,5.83122,5.82965,5.83122,15000000.0
2006-11-08 19:02:00,5.83054,5.83086,5.8299,5.8301,14000000.0
2006-11-08 19:03:00,5.83029,5.83167,5.83007,5.83119,14000000.0
2006-11-08 19:04:00,5.82959,5.83148,5.82959,5.83148,12000000.0
2006-11-08 19:05:00,5.83119,5.8315,5.82996,5.83028,15000000.0
2006-11-08 19:06:00,5.8306,5.83168,5.82976,5.82976,16000000.0
2006-11-08 19:07:00,5.83104,5.83204,5.83066,5.83198,20000000.0
2006-11-08 19:08:00,5.83172,5.83371,5.83169,5.83258,8000000.0
2006-11-08 19:09:00,5.83346,5.83476,5.83293,5.83376,17000000.0
2006-11-08 19:10:00,5.8346,5.83496,5.83343,5.83432,9000000.0
2006-11-08 19:11:00,5.83474,5.83474,5.83273,5.83412,16000000.0
2006-11-08 19:12:00,5.8332,5.83508,5.8332,5.83508,13000000.0
2006-11-08 19:13:00,5.83466,5.83466,5.83279,5.83329,10000000.0
2006-11-08 19:14:00,5.83315,5.83315,5.83218,5.83246,20000000.0
2006-11-08 19:15:00,5.83245,5.83356,5.83186,5.83301,12000000.0
2006-11-08 19:16:00,5.83211,5.83256,5.83125,5.83201,8000000.0
2006-11-08 19:17:00,5.83107,5.83226,5.83056,5.83153,18000000.0
2006-11-08 19:18:00,5.8316,5.83175,5.83094,5.83168,11000000.0
2006-11-08 19:19:00,5.83155,5.83203,5.83054,5.83085,12000000.0
2006-11-08 19:20:00,5.83088,5.83246,5.83088,5.83246,14000000.0
2006-11-08 19:21:00,5.83288,5.83288,5.8309,5.8309,13000000.0
2006-11-08 19:22:00,5.83246,5.83277,5.83114,5.83237,12000000.0
2006-11-08 19:23:00,5.83199,5.8323,5.83101,5.83201,14000000.0
2006-11-08 19:24:00,5.83118,5.83344,5.83118,5.83344,19000000.0
2006-11-08 19:25:00,5.83397,5.83397,5.83297,5.83352,8000000.0
2006-11-08 19:26:00,5.83279,5.83288,5.83103,5.83103,7000000.0
2006-11-08 19:27:00,5.83114,5.83267,5.83071,5.83071,20000000.0
2006-11-08 19:28:00,5.83077,5.83178,5.83046,5.83092,17000000.0
2006-11-08 19:29:00,5.83104,5.83161,5.83025,5.83063,10000000.0
2006-11-08 19:30:00,5.83152,5.83157,5.83006,5.8302,15000000.0
2006-11-08 19:31:00,5.82972,5.8307,5.82972,5.83049,11000000.0
2006-11-08 19:32:00,5.83082,5.83127,5.82992,5.83039,9000000.0
2006-11-08 19:33:00,5.83008,5.83171,5.83006,5.83008,14000000.0
2006-11-08 19:34:00,5.83023,5.83158,5.83014,5.83049,17000000.0
2006-11-08 19:35:00,5.83086,5.83173,5.83022,5.83057,8000000.0
2006-11-08 19:36:00,5.83065,5.83138,5.83037,5.831,15000000.0
2006-11-08 19:37:00,5.83061,5.83123,5.83022,5.83052,8000000.0
2006-11-08 19:38:00,5.83155,5.83155,5.83027,5.83038,15000000.0
2006-11-08 19:39:00,5.83048,5.83152,5.82996,5.83116,17000000.0
2006-11-08 19:40:00,5.8318,5.8318,5.83027,5.83044,16000000.0
2006-11-08 19:41:00,5.83126,5.83126,5.82888,5.82933,11000000.0
2006-11-08 19:42:00,5.82984,5.83028,5.82923,5.8293,15000000.0
2006-11-08 19:43:00,5.83007,5.83091,5.82925,5.83079,14000000.0
2006-11-08 19:44:00,5.82998,5.8309,5.82949,5.8309,14000000.0
2006-11-08 19:45:00,5.82979,5.83073,5.82979,5.83004,15000000.0
2006-11-08 19:46:00,5.8289,5.83076,5.8289,5.82904,15000000.0
2006-11-08 19:47:00,5.82923,5.83014,5.82879,5.83007,16000000.0
2006-11-08 19:48:00,5.82993,5.82993,5.82863,5.82905,16000000.0
2006-11-08 19:49:00,5.8291,5.82977,5.82882,5.82882,8000000.0
2006-11-08 19:50:00,5.82839,5.83191,5.82839,5.83191,9000000.0
2006-11-08 19:51:00,5.83076,5.83412,5.83076,5.83382,19000000.0
2006-11-08 19:52:00,5.83385,5.83433,5.83276,5.83276,11000000.0
2006-11-08 19:53:00,5.83401,5.83402,5.83182,5.83291,14000000.0
2006-11-08 19:54:00,5.83274,5.83294,5.83108,5.83218,18000000.0
2006-11-08 19:55:00,5.83367,5.83367,5.83235,5.83327,13000000.0
2006-11-08 19:56:00,5.83329,5.83458,5.83329,5.83344,10000000.0
2006-11-08 19:57:00,5.83476,5.83533,5.83355,5.83466,16000000.0
2006-11-08 19:58:00,5.83452,5.83477,5.83296,5.83349,15000000.0
2006-11-08 19:59:00,5.83475,5.8349,5.8337,5.83409,14000000.0
2006-11-08 20:00:00,5.83254,5.83446,5.83238,5.83299,11000000.0
2006-11-08 20:01:00,5.83327,5.83429,5.8328,5.83429,24000000.0
2006-11-08 20:02:00,5.83416,5.83422,5.83347,5.83413,11000000.0
2006-11-08 20:03:00,5.83393,5.83402,5.83278,5.83314,11000000.0
2006-11-08 20:04:00,5.8326,5.8326,5.83086,5.8316,10000000.0
2006-11-08 20:05:00,5.83068,5.83268,5.83068,5.83249,17000000.0
2006-11-08 20:06:00,5.83221,5.83253,5.83148,5.8325,10000000.0
2006-11-08 20:07:00,5.83109,5.83242,5.83044,5.83242,14000000.0
2006-11-08 20:08:00,5.83191,5.83218,5.83107,5.83218,13000000.0
2006-11-08 20:09:00,5.83149,5.83193,5.83073,5.83193,11000000.0
2006-11-08 20:10:00,5.83177,5.83177,5.83091,5.83139,11000000.0
2006-11-08 20:11:00,5.8313,5.83233,5.83126,5.83149,9000000.0
2006-11-08 20:12:00,5.83191,5.83207,5.83067,5.83207,16000000.0
2006-11-08 20:13:00,5.8324,5.8324,5.83062,5.83062,11000000.0
2006-11-08 20:14:00,5.8305,5.83133,5.82971,5.83002,19000000.0
2006-11-08 20:15:00,5.83051,5.83103,5.82939,5.82995,13000000.0
2006-11-08 20:16:00,5.82909,5.83046,5.82865,5.82958,15000000.0
2006-11-08 20:17:00,5.82833,5.83051,5.82833,5.8301,8000000.0
2006-11-08 20:18:00,5.83022,5.83084,5.82914,5.83032,14000000.0
2006-11-08 20:19:00,5.83055,5.83077,5.82889,5.82961,14000000.0
2006-11-08 20:20:00,5.83072,5.83093,5.82901,5.8292,12000000.0
2006-11-08 20:21:00,5.82968,5.83025,5.82934,5.83025,9000000.0
2006-11-08 20:22:00,5.83037,5.83037,5.82844,5.82844,17000000.0
2006-11-08 20:23:00,5.8286,5.82983,5.8286,5.82916,11000000.0
2006-11-08 20:24:00,5.82919,5.82954,5.82819,5.82843,16000000.0
2006-11-08 20:25:00,5.82915,5.82988,5.82876,5.82932,11000000.0
2006-11-08 20:26:00,5.82934,5.83038,5.82904,5.83029,8000000.0
2006-11-08 20:27:00,5.83033,5.83138,5.82958,5.82958,13000000.0
2006-11-08 20:28:00,5.82965,5.83127,5.82965,5.83115,15000000.0
2006-11-08 20:29:00,5.83114,5.8312,5.82998,5.83051,16000000.0
2006-11-08 20:30:00,5.83021,5.83103,5.83019,5.83103,8000000.0
2006-11-08 20:31:00,5.82995,5.83124,5.82989,5.83004,18000000.0
2006-11-08 20:32:00,5.83018,5.83153,5.83012,5.83152,7000000.0
2006-11-08 20:33:00,5.83075,5.83141,5.82976,5.83033,13000000.0
2006-11-08 20:34:00,5.83071,5.83181,5.83031,5.83107,13000000.0
2006-11-08 20:35:00,5.83092,5.83173,5.83018,5.83018,9000000.0
2006-11-08 20:36:00,5.83119,5.83126,5.82977,5.82977,17000000.0
2006-11-08 20:37:00,5.82976,5.83118,5.82976,5.83118,14000000.0
2006-11-08 20:38:00,5.83103,5.83103,5.83008,5.83026,16000000.0
2006-11-08 20:39:00,5.83023,5.83186,5.83023,5.83097,14000000.0
2006-11-08 20:40:00,5.83069,5.83163,5.83015,5.83039,17000000.0
2006-11-08 20:41:00,5.83159,5.83171,5.83049,5.83113,16000000.0
2006-11-08 20:42:00,5.83064,5.83145,5.83011,5.8303,22000000.0
2006-11-08 20:43:00,5.82998,5.8313,5.82991,5.8313,18000000.0
2006-11-08 20:44:00,5.83132,5.83132,5.83049,5.8307,16000000.0
2006-11-08 20:45:00,5.83024,5.83074,5.82997,5.83074,8000000.0
2006-11-08 20:46:00,5.83111,5.83189,5.82961,5.83189,19000000.0
2006-11-08 20:47:00,5.83179,5.83204,5.83046,5.83046,12000000.0
2006-11-08 20:48:00,5.83189,5.83246,5.83136,5.8323,9000000.0
2006-11-08 20:49:00,5.83205,5.83256,5.83144,5.83144,19000000.0
2006-11-08 20:50:00,5.83171,5.83338,5.83171,5.83243,15000000.0
2006-11-08 20:51:00,5.83248,5.83278,5.83187,5.83224,9000000.0
2006-11-08 20:52:00,5.83179,5.83283,5.83097,5.83155,11000000.0
2006-11-08 20:53:00,5.83237,5.83237,5.83017,5.83017,15000000.0
2006-11-08 20:54:00,5.83028,5.83254,5.83028,5.8314,12000000.0
2006-11-08 20:55:00,5.83181,5.83213,5.83075,5.8309,18000000.0
2006-11-08 20:56:00,5.83113,5.83185,5.83113,5.83177,12000000.0
2006-11-08 20:57:00,5.83229,5.83244,5.83106,5.83189,13000000.0
2006-11-08 20:58:00,5.83208,5.83225,5.83082,5.83129,11000000.0
2006-11-08 20:59:00,5.83135,5.83181,5.83112,5.83155,11000000.0
2006-11-08 21:00:00,5.83207,5.83273,5.8309,5.83119,17000000.0
2006-11-08 21:01:00,5.8317,5.83247,5.83135,5.83137,10000000.0
2006-11-08 21:02:00,5.83154,5.83224,5.83087,5.83178,8000000.0
2006-11-08 21:03:00,5.83241,5.83295,5.83137,5.83164,19000000.0
2006-11-08 21:04:00,5.83218,5.83266,5.8304,5.8304,18000000.0
2006-11-08 21:05:00,5.83035,5.83177,5.83035,5.83177,14000000.0
2006-11-08 21:06:00,5.8315,5.83239,5.83095,5.83158,12000000.0
2006-11-08 21:07:00,5.83212,5.83233,5.83137,5.83189,10000000.0
2006-11-08 21:08:00,5.83227,5.83286,5.83199,5.83226,14000000.0
2006-11-08 21:09:00,5.83196,5.83221,5.83072,5.83072,16000000.0
2006-11-08 21:10:00,5.83197,5.83197,5.83046,5.83074,15000000.0
2006-11-08 21:11:00,5.83023,5.83127,5.8299,5.83061,13000000.0
2006-11-08 21:12:00,5.83143,5.83168,5.83066,5.83161,10000000.0
2006-11-08 21:13:00,5.83094,5.83219,5.83048,5.83189,14000000.0
2006-11-08 21:14:00,5.83135,5.83215,5.83135,5.83144,10000000.0
2006-11-08 21:15:00,5.83173,5.83303,5.83112,5.83218,15000000.0
2006-11-08 21:16:00,5.83288,5.83311,5.83179,5.83303,11000000.0
2006-11-08 21:17:00,5.83326,5.83403,5.83265,5.83296,13000000.0
2006-11-08 21:18:00,5.83265,5.83398,5.83244,5.8335,17000000.0
2006-11-08 21:19:00,5.8321,5.83363,5.8321,5.83338,12000000.0
2006-11-08 21:20:00,5.83346,5.83404,5.83221,5.8336,14000000.0
2006-11-08 21:21:00,5.83364,5.83379,5.83279,5.833,11000000.0
2006-11-08 21:22:00,5.83449,5.8345,5.83307,5.83337,9000000.0
2006-11-08 21:23:00,5.83384,5.83464,5.83369,5.83464,7000000.0
2006-11-08 21:24:00,5.83513,5.83513,5.83435,5.83501,11000000.0
2006-11-08 21:25:00,5.83341,5.83388,5.83297,5.83388,7000000.0
2006-11-08 21:26:00,5.83415,5.83498,5.83328,5.83498,13000000.0
2006-11-08 21:27:00,5.83486,5.8353,5.83395,5.83395,11000000.0
2006-11-08 21:28:00,5.83381,5.83434,5.83289,5.834,15000000.0
2006-11-08 21:29:00,5.8341,5.8341,5.83298,5.83406,12000000.0
2006-11-08 21:30:00,5.83412,5.83434,5.8336,5.8336,10000000.0
2006-11-08 21:31:00,5.83356,5.83465,5.83356,5.83465,10000000.0
2006-11-08 21:32:00,5.83415,5.83477,5.83256,5.83477,12000000.0
2006-11-08 21:33:00,5.83429,5.83429,5.83282,5.83291,19000000.0
2006-11-08 21:34:00,5.83273,5.83332,5.8324,5.83332,8000000.0
2006-11-08 21:35:00,5.83371,5.83399,5.83367,5.83379,20000000.0
2006-11-08 21:36:00,5.83325,5.83378,5.83236,5.83269,19000000.0
2006-11-08 21:37:00,5.83277,5.83369,5.83262,5.83262,19000000.0
2006-11-08 21:38:00,5.83242,5.83324,5.83233,5.83288,13000000.0
2006-11-08 21:39:00,5.8329,5.8329,5.83262,5.8327,17000000.0
2006-11-08 21:40:00,5.83286,5.83326,5.83286,5.83309,7000000.0
2006-11-08 21:41:00,5.83293,5.83377,5.8326,5.83274,11000000.0
2006-11-08 21:42:00,5.83301,5.83413,5.83248,5.83248,18000000.0
2006-11-08 21:43:00,5.83334,5.83361,5.8323,5.8323,13000000.0
2006-11-08 21:44:00,5.83216,5.83294,5.83191,5.83206,16000000.0
2006-11-08 21:45:00,5.8316,5.83317,5.83104,5.83104,11000000.0
2006-11-08 21:46:00,5.83214,5.83233,5.83089,5.83166,13000000.0
2006-11-08 21:47:00,5.83161,5.83231,5.83067,5.83231,13000000.0
2006-11-08 21:48:00,5.83256,5.83256,5.83108,5.83236,17000000.0
2006-11-08 21:49:00,5.83105,5.83207,5.83102,5.83111,8000000.0
2006-11-08 21:50:00,5.83181,5.83226,5.83125,5.83192,11000000.0
2006-11-08 21:51:00,5.83069,5.83211,5.83015,5.83207,13000000.0
2006-11-08 21:52:00,5.83143,5.83172,5.83031,5.83031,13000000.0
2006-11-08 21:53:00,5.83084,5.83167,5.83084,5.83167,14000000.0
2006-11-08 21:54:00,5.83184,5.83195,5.83046,5.83195,11000000.0
2006-11-08 21:55:00,5.83159,5.83262,5.83074,5.83262,17000000.0
2006-11-08 21:56:00,5.83127,5.83209,5.83071,5.83099,12000000.0
2006-11-08 21:57:00,5.83088,5.83188,5.83061,5.83154,16000000.0
2006-11-08 21:58:00,5.83195,5.83195,5.83064,5.83143,9000000.0
2006-11-08 21:59:00,5.83169,5.83201,5.8304,5.83201,18000000.0
2006-11-08 22:00:00,5.83192,5.83255,5.83022,5.83139,13000000.0
2006-11-08 22:01:00,5.8313,5.83155,5.83084,5.83139,11000000.0
2006-11-08 22:02:00,5.83151,5.83184,5.83056,5.8314,17000000.0
2006-11-08 22:03:00,5.83172,5.83262,5.83094,5.8325,23000000.0
2006-11-08 22:04:00,5.83265,5.83265,5.83083,5.83121,15000000.0
2006-11-08 22:05:00,5.83068,5.83248,5.83068,5.83132,14000000.0
2006-11-08 22:06:00,5.83153,5.83258,5.83106,5.83106,15000000.0
2006-11-08 22:07:00,5.831,5.83225,5.831,5.83131,9000000.0
2006-11-08 22:08:00,5.83096,5.83307,5.83096,5.83307,18000000.0
2006-11-08 22:09:00,5.83314,5.83314,5.83127,5.83127,11000000.0
2006-11-08 22:10:00,5.83179,5.8326,5.83094,5.83094,7000000.0
2006-11-08 22:11:00,5.83122,5.83191,5.83122,5.83147,8000000.0
2006-11-08 22:12:00,5.83114,5.8314,5.83096,5.83125,16000000.0
2006-11-08 22:13:00,5.83141,5.83243,5.83113,5.83132,24000000.0
2006-11-08 22:14:00,5.83281,5.83281,5.83119,5.8314,9000000.0
2006-11-08 22:15:00,5.8311,5.8322,5.83102,5.83144,10000000.0
2006-11-08 22:16:00,5.83142,5.83142,5.83059,5.83073,13000000.0
2006-11-08 22:17:00,5.8313,5.8323,5.83084,5.8315,20000000.0
2006-11-08 22:18:00,5.83095,5.8324,5.83095,5.8324,11000000.0
2006-11-08 22:19:00,5.83233,5.83329,5.83187,5.83329,15000000.0
2006-11-08 22:20:00,5.83278,5.83336,5.83187,5.83187,16000000.0
2006-11-08 22:21:00,5.83231,5.83401,5.83221,5.83401,12000000.0
2006-11-08 22:22:00,5.83185,5.8338,5.83185,5.83374,14000000.0
2006-11-08 22:23:00,5.83377,5.8339,5.83306,5.83309,11000000.0
2006-11-08 22:24:00,5.83327,5.83388,5.83245,5.83286,16000000.0
2006-11-08 22:25:00,5.83397,5.83494,5.83302,5.83349,14000000.0
2006-11-08 22:26:00,5.83331,5.83411,5.83311,5.83411,10000000.0
2006-11-08 22:27:00,5.83401,5.8341,5.83261,5.8341,14000000.0
2006-11-08 22:28:00,5.83366,5.83399,5.8328,5.83356,12000000.0
2006-11-08 22:29:00,5.833,5.83471,5.83243,5.83243,13000000.0
2006-11-08 22:30:00,5.83371,5.8343,5.83327,5.83427,8000000.0
2006-11-08 22:31:00,5.83315,5.83405,5.83315,5.83395,11000000.0
2006-11-08 22:32:00,5.83382,5.83382,5.8319,5.8319,20000000.0
2006-11-08 22:33:00,5.83214,5.83336,5.83214,5.83286,11000000.0
2006-11-08 22:34:00,5.83244,5.83345,5.83233,5.83345,10000000.0
2006-11-08 22:35:00,5.83268,5.83371,5.83252,5.83315,13000000.0
2006-11-08 22:36:00,5.83258,5.83324,5.83228,5.833,9000000.0
2006-11-08 22:37:00,5.83362,5.83412,5.83296,5.83322,13000000.0
2006-11-08 22:38:00,5.83381,5.83436,5.83285,5.83285,9000000.0
2006-11-08 22:39:00,5.83362,5.83465,5.83276,5.83276,12000000.0
2006-11-08 22:40:00,5.83276,5.83408,5.83276,5.83323,9000000.0
2006-11-08 22:41:00,5.83345,5.83431,5.83292,5.83362,14000000.0
2006-11-08 22:42:00,5.83347,5.83403,5.83317,5.83346,13000000.0
2006-11-08 22:43:00,5.83412,5.83431,5.83327,5.83329,12000000.0
2006-11-08 22:44:00,5.83383,5.83478,5.83332,5.83393,15000000.0
2006-11-08 22:45:00,5.83384,5.83409,5.83331,5.83363,13000000.0
2006-11-08 22:46:00,5.83358,5.83458,5.83332,5.83379,14000000.0
2006-11-08 22:47:00,5.83364,5.83487,5.83305,5.83379,15000000.0
2006-11-08 22:48:00,5.83352,5.83499,5.83352,5.83404,13000000.0
2006-11-08 22:49:00,5.83375,5.83441,5.83291,5.83368,13000000.0
2006-11-08 22:50:00,5.83384,5.83469,5.83309,5.83371,15000000.0
2006-11-08 22:51:00,5.83437,5.8347,5.83329,5.83396,14000000.0
2006-11-08 22:52:00,5.83422,5.83445,5.83383,5.83445,9000000.0
2006-11-08 22:53:00,5.83379,5.83421,5.83201,5.83393,15000000.0
2006-11-08 22:54:00,5.83415,5.83452,5.83364,5.83388,17000000.0
2006-11-08 22:55:00,5.83451,5.83458,5.83324,5.83329,16000000.0
2006-11-08 22:56:00,5.83384,5.83447,5.83316,5.83367,13000000.0
2006-11-08 22:57:00,5.8357,5.83671,5.83441,5.8366,8000000.0
2006-11-08 22:58:00,5.83755,5.83755,5.8362,5.83649,8000000.0
2006-11-08 22:59:00,5.83673,5.8382,5.83653,5.83719,19000000.0
2006-11-08 23:00:00,5.83713,5.83783,5.83667,5.83783,10000000.0
2006-11-08 23:01:00,5.83754,5.8378,5.83709,5.83729,7000000.0
2006-11-08 23:02:00,5.83791,5.83819,5.83648,5.83648,15000000.0
2006-11-08 23:03:00,5.83647,5.83794,5.83647,5.83794,17000000.0
2006-11-08 23:04:00,5.83749,5.83808,5.83641,5.83808,19000000.0
2006-11-08 23:05:00,5.83743,5.83764,5.83657,5.83679,9000000.0
2006-11-08 23:06:00,5.83725,5.83768,5.83641,5.83712,12000000.0
2006-11-08 23:07:00,5.83697,5.8377,5.8361,5.8361,14000000.0
2006-11-08 23:08:00,5.83645,5.83718,5.83624,5.83649,16000000.0
2006-11-08 23:09:00,5.83606,5.83852,5.83606,5.83696,9000000.0
2006-11-08 23:10:00,5.83704,5.83876,5.83704,5.83855,12000000.0
2006-11-08 23:11:00,5.83836,5.83955,5.83836,5.83955,14000000.0
2006-11-08 23:12:00,5.83958,5.83958,5.83785,5.83801,7000000.0
2006-11-08 23:13:00,5.83881,5.83934,5.83851,5.83934,14000000.0
2006-11-08 23:14:00,5.83922,5.83922,5.83808,5.8386,19000000.0
2006-11-08 23:15:00,5.83948,5.83948,5.83798,5.8383,13000000.0
2006-11-08 23:16:00,5.83955,5.8398,5.83757,5.8398,15000000.0
2006-11-08 23:17:00,5.83917,5.83958,5.83854,5.83876,11000000.0
2006-11-08 23:18:00,5.83856,5.83984,5.8383,5.83873,12000000.0
2006-11-08 23:19:00,5.83887,5.8395,5.83814,5.83842,14000000.0
2006-11-08 23:20:00,5.83842,5.83918,5.83776,5.83837,19000000.0
2006-11-08 23:21:00,5.83801,5.83891,5.83774,5.83827,7000000.0
2006-11-08 23:22:00,5.8382,5.83918,5.83817,5.83817,15000000.0
2006-11-08 23:23:00,5.83803,5.83898,5.8373,5.8373,11000000.0
2006-11-08 23:24:00,5.83688,5.83877,5.83688,5.83715,14000000.0
2006-11-08 23:25:00,5.83848,5.83848,5.83704,5.83795,11000000.0
2006-11-08 23:26:00,5.83836,5.83853,5.83718,5.83802,14000000.0
2006-11-08 23:27:00,5.83932,5.83936,5.83711,5.83861,11000000.0
2006-11-08 23:28:00,5.83795,5.83841,5.83741,5.83762,12000000.0
2006-11-08 23:29:00,5.83751,5.83806,5.83664,5.83664,16000000.0
2006-11-08 23:30:00,5.837,5.83802,5.83668,5.83668,20000000.0
2006-11-08 23:31:00,5.8379,5.83818,5.83638,5.83638,11000000.0
2006-11-08 23:32:00,5.83783,5.83787,5.83677,5.83677,16000000.0
2006-11-08 23:33:00,5.83824,5.83876,5.83687,5.83812,12000000.0
2006-11-08 23:34:00,5.83792,5.83875,5.83761,5.83827,13000000.0
2006-11-08 23:35:00,5.83921,5.83921,5.83771,5.83843,9000000.0
2006-11-08 23:36:00,5.8387,5.8387,5.83694,5.83738,9000000.0
2006-11-08 23:37:00,5.83735,5.83848,5.83656,5.83711,14000000.0
2006-11-08 23:38:00,5.83712,5.83866,5.83708,5.83708,13000000.0
2006-11-08 23:39:00,5.83708,5.83892,5.83704,5.83767,17000000.0
2006-11-08 23:40:00,5.8386,5.83868,5.83723,5.83723,12000000.0
2006-11-08 23:41:00,5.83754,5.83757,5.83734,5.83753,17000000.0
2006-11-08 23:42:00,5.83719,5.8372,5.83667,5.83668,22000000.0
2006-11-08 23:43:00,5.83699,5.8386,5.83669,5.8383,15000000.0
2006-11-08 23:44:00,5.83844,5.83855,5.83736,5.83751,14000000.0
2006-11-08 23:45:00,5.83852,5.83918,5.83775,5.83849,20000000.0
2006-11-08 23:46:00,5.83833,5.83946,5.83756,5.83946,14000000.0
2006-11-08 23:47:00,5.83918,5.83939,5.83803,5.83834,10000000.0
2006-11-08 23:48:00,5.83841,5.83946,5.83776,5.83906,18000000.0
2006-11-08 23:49:00,5.83827,5.83968,5.83827,5.83914,14000000.0
2006-11-08 23:50:00,5.839,5.83934,5.83725,5.83725,13000000.0
2006-11-08 23:51:00,5.83816,5.83915,5.83806,5.83887,8000000.0
2006-11-08 23:52:00,5.8387,5.83894,5.83799,5.83816,16000000.0
2006-11-08 23:53:00,5.83869,5.83908,5.83762,5.83845,18000000.0
2006-11-08 23:54:00,5.83758,5.83909,5.83754,5.83909,12000000.0
2006-11-08 23:55:00,5.83876,5.83934,5.83747,5.83895,19000000.0
2006-11-08 23:56:00,5.83913,5.83913,5.8376,5.83846,14000000.0
2006-11-08 23:57:00,5.83964,5.83964,5.83774,5.83819,16000000.0
2006-11-08 23:58:00,5.8384,5.83899,5.83733,5.83733,13000000.0
2006-11-08 23:59:00,5.83816,5.8389,5.83749,5.83749,14000000.0
2006-11-09 00:00:00,5.83893,5.83926,5.83759,5.8391,17000000.0
2006-11-09 00:01:00,5.83858,5.83907,5.83723,5.83862,12000000.0
2006-11-09 00:02:00,5.83819,5.83942,5.8372,5.83837,15000000.0
2006-11-09 00:03:00,5.83903,5.83925,5.83787,5.83795,14000000.0
2006-11-09 00:04:00,5.83814,5.83993,5.83814,5.83958,12000000.0
2006-11-09 00:05:00,5.83953,5.83978,5.83846,5.83909,12000000.0
2006-11-09 00:06:00,5.8392,5.83957,5.83776,5.83869,12000000.0
2006-11-09 00:07:00,5.83906,5.83911,5.83752,5.83766,11000000.0
2006-11-09 00:08:00,5.83766,5.83865,5.83706,5.83706,15000000.0
2006-11-09 00:09:00,5.8375,5.83876,5.83728,5.83804,12000000.0
2006-11-09 00:10:00,5.83791,5.83905,5.83791,5.83798,19000000.0
2006-11-09 00:11:00,5.83747,5.83886,5.83747,5.8381,8000000.0
2006-11-09 00:12:00,5.83855,5.83881,5.83767,5.83786,9000000.0
2006-11-09 00:13:00,5.83821,5.83903,5.83781,5.83855,13000000.0
2006-11-09 00:14:00,5.83736,5.8389,5.83715,5.83752,14000000.0
2006-11-09 00:15:00,5.83713,5.83776,5.83632,5.83749,12000000.0
2006-11-09 00:16:00,5.83641,5.8382,5.83641,5.8372,12000000.0
2006-11-09 00:17:00,5.83735,5.83832,5.83688,5.83688,10000000.0
2006-11-09 00:18:00,5.83708,5.8385,5.83708,5.8375,19000000.0
2006-11-09 00:19:00,5.83857,5.83886,5.83742,5.83742,12000000.0
2006-11-09 00:20:00,5.83861,5.83901,5.83821,5.83829,11000000.0
2006-11-09 00:21:00,5.83895,5.83924,5.8376,5.83779,14000000.0
2006-11-09 00:22:00,5.83737,5.83837,5.8372,5.83799,13000000.0
2006-11-09 00:23:00,5.83845,5.83909,5.83749,5.83873,13000000.0
2006-11-09 00:24:00,5.83835,5.8391,5.83789,5.83908,9000000.0
2006-11-09 00:25:00,5.83921,5.83921,5.83824,5.83824,13000000.0
2006-11-09 00:26:00,5.83761,5.83852,5.83708,5.83747,14000000.0
2006-11-09 00:27:00,5.83924,5.83973,5.83829,5.83973,15000000.0
2006-11-09 00:28:00,5.83977,5.83977,5.83753,5.83772,7000000.0
2006-11-09 00:29:00,5.83804,5.83828,5.83722,5.83766,17000000.0
2006-11-09 00:30:00,5.83792,5.83846,5.83768,5.83787,9000000.0
2006-11-09 00:31:00,5.83785,5.83866,5.83714,5.8375,13000000.0
2006-11-09 00:32:00,5.83763,5.83787,5.83649,5.83649,8000000.0
2006-11-09 00:33:00,5.83685,5.8379,5.8366,5.83687,19000000.0
2006-11-09 00:34:00,5.83641,5.83792,5.83641,5.83709,15000000.0
2006-11-09 00:35:00,5.8374,5.83843,5.83678,5.83684,12000000.0
2006-11-09 00:36:00,5.83668,5.83692,5.83651,5.83666,15000000.0
2006-11-09 00:37:00,5.8378,5.83831,5.83726,5.83793,15000000.0
2006-11-09 00:38:00,5.83705,5.83794,5.83672,5.83757,18000000.0
2006-11-09 00:39:00,5.83699,5.83815,5.83667,5.83726,20000000.0
2006-11-09 00:40:00,5.83692,5.83745,5.83622,5.83691,10000000.0
2006-11-09 00:41:00,5.8373,5.83778,5.83656,5.83736,9000000.0
2006-11-09 00:42:00,5.83692,5.83784,5.83659,5.83723,16000000.0
2006-11-09 00:43:00,5.83784,5.83784,5.83624,5.83715,16000000.0
2006-11-09 00:44:00,5.83665,5.83745,5.8363,5.83638,10000000.0
2006-11-09 00:45:00,5.83649,5.83713,5.83611,5.83611,16000000.0
2006-11-09 00:46:00,5.83623,5.83694,5.83615,5.83637,12000000.0
2006-11-09 00:47:00,5.83642,5.83709,5.83615,5.8367,8000000.0
2006-11-09 00:48:00,5.83648,5.83648,5.83611,5.83625,16000000.0
2006-11-09 00:49:00,5.83622,5.83757,5.83622,5.83677,11000000.0
2006-11-09 00:50:00,5.83643,5.83655,5.83635,5.83635,9000000.0
2006-11-09 00:51:00,5.83664,5.83778,5.83651,5.83745,9000000.0
2006-11-09 00:52:00,5.83709,5.8379,5.83624,5.83624,18000000.0
2006-11-09 00:53:00,5.83681,5.83753,5.83629,5.8366,12000000.0
2006-11-09 00:54:00,5.83725,5.83726,5.83693,5.83693,12000000.0
2006-11-09 00:55:00,5.83747,5.83792,5.83706,5.8379,11000000.0
2006-11-09 00:56:00,5.83775,5.83811,5.8366,5.83686,14000000.0
2006-11-09 00:57:00,5.83779,5.83783,5.83693,5.83759,15000000.0
2006-11-09 00:58:00,5.83809,5.83884,5.83772,5.83862,9000000.0
2006-11-09 00:59:00,5.83927,5.83927,5.83749,5.83763,17000000.0
2006-11-09 01:00:00,5.83667,5.83794,5.83425,5.83656,12000000.0
2006-11-09 01:01:00,5.83727,5.83894,5.83727,5.83894,15000000.0
2006-11-09 01:02:00,5.83889,5.83889,5.83778,5.83781,10000000.0
2006-11-09 01:03:00,5.83783,5.83823,5.83645,5.83718,13000000.0
2006-11-09 01:04:00,5.83727,5.83796,5.83652,5.83705,13000000.0
2006-11-09 01:05:00,5.83709,5.83781,5.83706,5.83706,13000000.0
2006-11-09 01:06:00,5.83695,5.83762,5.83645,5.83645,12000000.0
2006-11-09 01:07:00,5.83643,5.83751,5.83643,5.83712,13000000.0
2006-11-09 01:08:00,5.83708,5.83838,5.83656,5.83779,15000000.0
2006-11-09 01:09:00,5.83822,5.83822,5.83685,5.83685,17000000.0
2006-11-09 01:10:00,5.83689,5.83841,5.83674,5.83828,10000000.0
2006-11-09 01:11:00,5.83694,5.83702,5.83663,5.83702,11000000.0
2006-11-09 01:12:00,5.83747,5.83794,5.83658,5.83658,10000000.0
2006-11-09 01:13:00,5.83831,5.83864,5.83741,5.83741,11000000.0
2006-11-09 01:14:00,5.83838,5.83867,5.83654,5.83654,13000000.0
2006-11-09 01:15:00,5.83632,5.83738,5.83632,5.83727,9000000.0
2006-11-09 01:16:00,5.8375,5.83867,5.83744,5.83744,12000000.0
2006-11-09 01:17:00,5.8375,5.83813,5.83726,5.83729,11000000.0
2006-11-09 01:18:00,5.83726,5.83846,5.83726,5.83765,12000000.0
2006-11-09 01:19:00,5.83767,5.8393,5.83767,5.8393,19000000.0
2006-11-09 01:20:00,5.83915,5.83922,5.83829,5.83829,11000000.0
2006-11-09 01:21:00,5.83805,5.83899,5.83706,5.83848,12000000.0
2006-11-09 01:22:00,5.83814,5.83816,5.83708,5.83709,9000000.0
2006-11-09 01:23:00,5.83704,5.83798,5.83651,5.83682,13000000.0
2006-11-09 01:24:00,5.8368,5.83841,5.8368,5.83841,14000000.0
2006-11-09 01:25:00,5.83884,5.839,5.83764,5.83771,11000000.0
2006-11-09 01:26:00,5.83794,5.83911,5.83778,5.83909,10000000.0
2006-11-09 01:27:00,5.83864,5.83941,5.83755,5.83838,17000000.0
2006-11-09 01:28:00,5.83836,5.83927,5.83836,5.83878,13000000.0
2006-11-09 01:29:00,5.83914,5.84015,5.83911,5.83956,19000000.0
2006-11-09 01:30:00,5.84032,5.84032,5.83844,5.83912,15000000.0
2006-11-09 01:31:00,5.83897,5.84014,5.83839,5.84014,15000000.0
2006-11-09 01:32:00,5.84003,5.84021,5.8385,5.83895,12000000.0
2006-11-09 01:33:00,5.83886,5.83981,5.83867,5.83906,8000000.0
2006-11-09 01:34:00,5.83817,5.83965,5.83791,5.83861,18000000.0
2006-11-09 01:35:00,5.83813,5.83832,5.83807,5.83832,12000000.0
2006-11-09 01:36:00,5.83874,5.83987,5.83864,5.83876,16000000.0
2006-11-09 01:37:00,5.83978,5.83978,5.83783,5.83811,15000000.0
2006-11-09 01:38:00,5.83854,5.83948,5.83797,5.8382,18000000.0
2006-11-09 01:39:00,5.83847,5.83891,5.83776,5.83789,10000000.0
2006-11-09 01:40:00,5.83864,5.83908,5.83777,5.83875,11000000.0
2006-11-09 01:41:00,5.83881,5.83944,5.83768,5.83883,16000000.0
2006-11-09 01:42:00,5.83958,5.8396,5.8383,5.83911,14000000.0
2006-11-09 01:43:00,5.83921,5.8395,5.83827,5.83939,16000000.0
2006-11-09 01:44:00,5.83941,5.83972,5.83841,5.83847,15000000.0
2006-11-09 01:45:00,5.83859,5.83957,5.83859,5.83953,16000000.0
2006-11-09 01:46:00,5.83874,5.83892,5.83814,5.83825,9000000.0
2006-11-09 01:47:00,5.8387,5.83997,5.8387,5.83955,17000000.0
2006-11-09 01:48:00,5.83897,5.83897,5.83742,5.83811,16000000.0
2006-11-09 01:49:00,5.83908,5.83916,5.83762,5.83899,10000000.0
2006-11-09 01:50:00,5.83896,5.83896,5.83775,5.83812,11000000.0
2006-11-09 01:51:00,5.83784,5.83788,5.83763,5.83775,12000000.0
2006-11-09 01:52:00,5.83778,5.83789,5.83762,5.8378,12000000.0
2006-11-09 01:53:00,5.83794,5.83891,5.83794,5.83801,18000000.0
2006-11-09 01:54:00,5.83759,5.83868,5.8372,5.8372,14000000.0
2006-11-09 01:55:00,5.8368,5.83774,5.83675,5.83701,18000000.0
2006-11-09 01:56:00,5.83689,5.83807,5.83661,5.83794,8000000.0
2006-11-09 01:57:00,5.83775,5.83807,5.83705,5.83725,13000000.0
2006-11-09 01:58:00,5.83706,5.83706,5.83673,5.83695,11000000.0
2006-11-09 01:59:00,5.83715,5.83835,5.83715,5.83752,11000000.0
2006-11-09 02:00:00,5.8377,5.83885,5.837,5.83848,16000000.0
2006-11-09 02:01:00,5.83818,5.83818,5.83676,5.83676,21000000.0
2006-11-09 02:02:00,5.83719,5.83831,5.83678,5.83678,10000000.0
2006-11-09 02:03:00,5.83648,5.83778,5.83648,5.83726,8000000.0
2006-11-09 02:04:00,5.83777,5.8391,5.83739,5.83891,14000000.0
2006-11-09 02:05:00,5.83872,5.83965,5.83743,5.83911,14000000.0
2006-11-09 02:06:00,5.83924,5.83924,5.83748,5.83841,15000000.0
2006-11-09 02:07:00,5.83787,5.83911,5.83787,5.83812,10000000.0
2006-11-09 02:08:00,5.83778,5.83822,5.83778,5.83801,16000000.0
2006-11-09 02:09:00,5.83825,5.83955,5.83785,5.8385,18000000.0
2006-11-09 02:10:00,5.83826,5.83991,5.83825,5.83991,16000000.0
2006-11-09 02:11:00,5.84006,5.84014,5.83788,5.83788,14000000.0
2006-11-09 02:12:00,5.83802,5.83941,5.83788,5.83841,10000000.0
2006-11-09 02:13:00,5.83835,5.8389,5.83775,5.83801,15000000.0
2006-11-09 02:14:00,5.83802,5.83802,5.83773,5.83781,19000000.0
2006-11-09 02:15:00,5.83793,5.83802,5.83772,5.83781,12000000.0
2006-11-09 02:16:00,5.83793,5.83856,5.83771,5.83852,18000000.0
2006-11-09 02:17:00,5.83862,5.83895,5.83776,5.83807,14000000.0
2006-11-09 02:18:00,5.83816,5.83913,5.83816,5.83913,12000000.0
2006-11-09 02:19:00,5.83862,5.83862,5.83736,5.83756,14000000.0
2006-11-09 02:20:00,5.83705,5.83845,5.83705,5.83845,13000000.0
2006-11-09 02:21:00,5.83899,5.83899,5.83746,5.83746,15000000.0
2006-11-09 02:22:00,5.83727,5.83744,5.83723,5.83727,13000000.0
2006-11-09 02:23:00,5.83746,5.83746,5.83724,5.83739,16000000.0
2006-11-09 02:24:00,5.83731,5.83748,5.83722,5.83725,17000000.0
2006-11-09 02:25:00,5.83744,5.83746,5.83717,5.83746,10000000.0
2006-11-09 02:26:00,5.83744,5.83745,5.83713,5.83714,13000000.0
2006-11-09 02:27:00,5.8374,5.83749,5.8373,5.83746,7000000.0
2006-11-09 02:28:00,5.83738,5.83756,5.8372,5.8372,9000000.0
2006-11-09 02:29:00,5.83757,5.83865,5.83757,5.83769,20000000.0
2006-11-09 02:30:00,5.83733,5.83888,5.83733,5.83794,11000000.0
2006-11-09 02:31:00,5.83893,5.83941,5.83798,5.83851,9000000.0
2006-11-09 02:32:00,5.83898,5.83955,5.83757,5.83815,13000000.0
2006-11-09 02:33:00,5.83751,5.83888,5.83751,5.83774,14000000.0
2006-11-09 02:34:00,5.83776,5.83903,5.83776,5.83867,17000000.0
2006-11-09 02:35:00,5.83934,5.83975,5.83807,5.83816,15000000.0
2006-11-09 02:36:00,5.8383,5.83899,5.83788,5.83837,14000000.0
2006-11-09 02:37:00,5.83844,5.83973,5.83807,5.83973,13000000.0
2006-11-09 02:38:00,5.83984,5.84074,5.83859,5.84074,14000000.0
2006-11-09 02:39:00,5.83951,5.84037,5.83888,5.83931,15000000.0
2006-11-09 02:40:00,5.83895,5.84079,5.83882,5.83911,12000000.0
2006-11-09 02:41:00,5.83905,5.83977,5.83879,5.83911,13000000.0
2006-11-09 02:42:00,5.83964,5.84024,5.83911,5.84024,16000000.0
2006-11-09 02:43:00,5.83996,5.84009,5.83899,5.83899,18000000.0
2006-11-09 02:44:00,5.83936,5.84068,5.83865,5.83865,10000000.0
2006-11-09 02:45:00,5.84022,5.84022,5.83859,5.83985,14000000.0
2006-11-09 02:46:00,5.83863,5.83995,5.83859,5.83892,18000000.0
2006-11-09 02:47:00,5.83891,5.83976,5.83866,5.83976,17000000.0
2006-11-09 02:48:00,5.84024,5.84024,5.83842,5.83842,7000000.0
2006-11-09 02:49:00,5.83898,5.84039,5.83898,5.83994,13000000.0
2006-11-09 02:50:00,5.84019,5.84073,5.83941,5.83995,14000000.0
2006-11-09 02:51:00,5.84035,5.84083,5.83959,5.84014,15000000.0
2006-11-09 02:52:00,5.84,5.84045,5.83925,5.83925,15000000.0
2006-11-09 02:53:00,5.83916,5.84134,5.83916,5.84007,9000000.0
2006-11-09 02:54:00,5.83998,5.84066,5.83943,5.84004,13000000.0
2006-11-09 02:55:00,5.84051,5.84051,5.8394,5.8394,11000000.0
2006-11-09 02:56:00,5.83972,5.84101,5.83972,5.8401,18000000.0
2006-11-09 02:57:00,5.8409,5.84199,5.84011,5.84139,13000000.0
2006-11-09 02:58:00,5.84134,5.84156,5.8402,5.84113,9000000.0
2006-11-09 02:59:00,5.84147,5.84203,5.8402,5.8402,14000000.0
2006-11-09 03:00:00,5.84048,5.84167,5.84041,5.84051,11000000.0
2006-11-09 03:01:00,5.84123,5.84179,5.84063,5.84179,11000000.0
2006-11-09 03:02:00,5.84107,5.84107,5.83985,5.84005,11000000.0
2006-11-09 03:03:00,5.83996,5.84115,5.83947,5.84097,23000000.0
2006-11-09 03:04:00,5.84023,5.84043,5.83913,5.84019,11000000.0
2006-11-09 03:05:00,5.84013,5.84052,5.83896,5.83961,17000000.0
2006-11-09 03:06:00,5.84036,5.84089,5.8394,5.84089,9000000.0
2006-11-09 03:07:00,5.84079,5.84079,5.83871,5.83942,15000000.0
2006-11-09 03:08:00,5.83884,5.83973,5.83837,5.8389,12000000.0
2006-11-09 03:09:00,5.83903,5.83969,5.83873,5.83917,15000000.0
2006-11-09 03:10:00,5.84026,5.84026,5.83846,5.83883,19000000.0
2006-11-09 03:11:00,5.83943,5.83997,5.83907,5.83907,15000000.0
2006-11-09 03:12:00,5.83886,5.83973,5.83796,5.83889,18000000.0
2006-11-09 03:13:00,5.83885,5.84024,5.83843,5.83962,18000000.0
2006-11-09 03:14:00,5.83898,5.83916,5.83867,5.83882,10000000.0
2006-11-09 03:15:00,5.8387,5.84014,5.8387,5.84014,7000000.0
2006-11-09 03:16:00,5.83993,5.83993,5.8383,5.83874,8000000.0
2006-11-09 03:17:00,5.8386,5.8386,5.83783,5.83792,10000000.0
2006-11-09 03:18:00,5.83808,5.83988,5.83808,5.83953,15000000.0
2006-11-09 03:19:00,5.83951,5.83993,5.83886,5.83937,10000000.0
2006-11-09 03:20:00,5.83902,5.84011,5.83902,5.83961,16000000.0
2006-11-09 03:21:00,5.84018,5.84018,5.83863,5.83863,11000000.0
2006-11-09 03:22:00,5.83916,5.83997,5.83865,5.83865,10000000.0
2006-11-09 03:23:00,5.83874,5.84066,5.83874,5.8404,12000000.0
2006-11-09 03:24:00,5.84108,5.84108,5.84043,5.84048,13000000.0
2006-11-09 03:25:00,5.84036,5.84036,5.83814,5.83907,11000000.0
2006-11-09 03:26:00,5.83878,5.83959,5.838,5.83887,13000000.0
2006-11-09 03:27:00,5.83869,5.8397,5.83804,5.83883,14000000.0
2006-11-09 03:28:00,5.8389,5.83994,5.8389,5.83994,18000000.0
2006-11-09 03:29:00,5.8401,5.8401,5.83841,5.83841,15000000.0
2006-11-09 03:30:00,5.83866,5.83918,5.83846,5.83865,10000000.0
2006-11-09 03:31:00,5.83872,5.83921,5.83821,5.83823,13000000.0
2006-11-09 03:32:00,5.83825,5.83967,5.83825,5.83834,16000000.0
2006-11-09 03:33:00,5.83782,5.83932,5.8378,5.83884,13000000.0
2006-11-09 03:34:00,5.83934,5.83974,5.83879,5.83879,16000000.0
2006-11-09 03:35:00,5.83805,5.83869,5.83739,5.83787,10000000.0
2006-11-09 03:36:00,5.838,5.83881,5.838,5.83849,11000000.0
2006-11-09 03:37:00,5.83817,5.83824,5.83777,5.83783,13000000.0
2006-11-09 03:38:00,5.83763,5.8392,5.83738,5.83835,13000000.0
2006-11-09 03:39:00,5.83847,5.83847,5.83709,5.83788,13000000.0
2006-11-09 03:40:00,5.83794,5.83851,5.83783,5.83842,12000000.0
2006-11-09 03:41:00,5.83878,5.83891,5.8386,5.8387,16000000.0
2006-11-09 03:42:00,5.8386,5.83885,5.83853,5.83882,21000000.0
2006-11-09 03:43:00,5.83889,5.83893,5.83865,5.83886,18000000.0
2006-11-09 03:44:00,5.83901,5.83946,5.83746,5.83836,15000000.0
2006-11-09 03:45:00,5.83819,5.83899,5.83795,5.83843,9000000.0
2006-11-09 03:46:00,5.83802,5.83954,5.83766,5.83933,8000000.0
2006-11-09 03:47:00,5.83919,5.84011,5.8388,5.83981,11000000.0
2006-11-09 03:48:00,5.83991,5.84053,5.83946,5.83956,9000000.0
2006-11-09 03:49:00,5.83973,5.84074,5.8394,5.83945,16000000.0
2006-11-09 03:50:00,5.84027,5.8407,5.83902,5.8407,19000000.0
2006-11-09 03:51:00,5.84054,5.84054,5.83878,5.83918,9000000.0
2006-11-09 03:52:00,5.83965,5.84035,5.83923,5.84035,19000000.0
2006-11-09 03:53:00,5.84024,5.84076,5.83958,5.83997,10000000.0
2006-11-09 03:54:00,5.84027,5.84069,5.83924,5.84014,17000000.0
2006-11-09 03:55:00,5.83998,5.84015,5.8384,5.83919,16000000.0
2006-11-09 03:56:00,5.8389,5.84036,5.8389,5.84005,7000000.0
2006-11-09 03:57:00,5.84029,5.84029,5.83919,5.8393,11000000.0
2006-11-09 03:58:00,5.83937,5.84023,5.83898,5.83898,12000000.0
2006-11-09 03:59:00,5.84026,5.84061,5.83944,5.83948,17000000.0
2006-11-09 04:00:00,5.83957,5.84066,5.83953,5.83959,12000000.0
2006-11-09 04:01:00,5.84056,5.84057,5.83967,5.83982,16000000.0
2006-11-09 04:02:00,5.83955,5.8405,5.83955,5.8402,14000000.0
2006-11-09 04:03:00,5.84042,5.84064,5.83919,5.84064,12000000.0
2006-11-09 04:04:00,5.83965,5.84023,5.83807,5.83955,16000000.0
2006-11-09 04:05:00,5.83964,5.84095,5.83886,5.84046,13000000.0
2006-11-09 04:06:00,5.83837,5.83985,5.83791,5.83791,16000000.0
2006-11-09 04:07:00,5.839,5.8397,5.83876,5.83888,13000000.0
2006-11-09 04:08:00,5.83875,5.83983,5.83836,5.83916,14000000.0
2006-11-09 04:09:00,5.83976,5.84016,5.83939,5.83939,10000000.0
2006-11-09 04:10:00,5.83942,5.84036,5.83924,5.83937,12000000.0
2006-11-09 04:11:00,5.83962,5.8402,5.83882,5.8391,14000000.0
2006-11-09 04:12:00,5.83884,5.83957,5.83855,5.83896,19000000.0
2006-11-09 04:13:00,5.83859,5.83884,5.83793,5.83854,20000000.0
2006-11-09 04:14:00,5.83891,5.83986,5.83821,5.83875,12000000.0
2006-11-09 04:15:00,5.83925,5.83996,5.83914,5.83996,8000000.0
2006-11-09 04:16:00,5.83978,5.83999,5.83894,5.83911,13000000.0
2006-11-09 04:17:00,5.83844,5.83909,5.83768,5.83768,15000000.0
2006-11-09 04:18:00,5.83712,5.83775,5.83712,5.83775,9000000.0
2006-11-09 04:19:00,5.83813,5.83883,5.83727,5.83808,12000000.0
2006-11-09 04:20:00,5.83845,5.83915,5.83826,5.83826,9000000.0
2006-11-09 04:21:00,5.8382,5.8383,5.83677,5.8376,17000000.0
2006-11-09 04:22:00,5.83641,5.83706,5.83605,5.83623,14000000.0
2006-11-09 04:23:00,5.83623,5.83748,5.83579,5.83677,10000000.0
2006-11-09 04:24:00,5.8365,5.83759,5.8365,5.83715,12000000.0
2006-11-09 04:25:00,5.83683,5.83683,5.8364,5.8365,10000000.0
2006-11-09 04:26:00,5.83675,5.8378,5.83658,5.83658,7000000.0
2006-11-09 04:27:00,5.83728,5.83768,5.83599,5.836,15000000.0
2006-11-09 04:28:00,5.83589,5.8373,5.83589,5.83671,7000000.0
2006-11-09 04:29:00,5.83683,5.83775,5.83675,5.83768,14000000.0
2006-11-09 04:30:00,5.83779,5.83792,5.83638,5.83638,11000000.0
2006-11-09 04:31:00,5.83652,5.8376,5.8365,5.83654,15000000.0
2006-11-09 04:32:00,5.83681,5.83805,5.83618,5.83781,17000000.0
2006-11-09 04:33:00,5.83734,5.83797,5.8362,5.83697,14000000.0
2006-11-09 04:34:00,5.83651,5.83755,5.83595,5.83595,9000000.0
2006-11-09 04:35:00,5.83558,5.83718,5.83558,5.83603,12000000.0
2006-11-09 04:36:00,5.83602,5.8374,5.83536,5.83696,12000000.0
2006-11-09 04:37:00,5.83755,5.83769,5.83612,5.83637,12000000.0
2006-11-09 04:38:00,5.8363,5.83639,5.83573,5.83573,11000000.0
2006-11-09 04:39:00,5.83616,5.83778,5.83616,5.83747,17000000.0
2006-11-09 04:40:00,5.83736,5.83795,5.83715,5.83715,9000000.0
2006-11-09 04:41:00,5.83699,5.83788,5.83679,5.83687,10000000.0
2006-11-09 04:42:00,5.83702,5.83763,5.83618,5.8365,8000000.0
2006-11-09 04:43:00,5.83643,5.83782,5.83619,5.83782,18000000.0
2006-11-09 04:44:00,5.83722,5.83731,5.83665,5.83717,9000000.0
2006-11-09 04:45:00,5.83599,5.83672,5.83564,5.83653,9000000.0
2006-11-09 04:46:00,5.83703,5.83776,5.83703,5.83714,16000000.0
2006-11-09 04:47:00,5.83701,5.83771,5.83625,5.83728,12000000.0
2006-11-09 04:48:00,5.83626,5.838,5.83626,5.83692,10000000.0
2006-11-09 04:49:00,5.83701,5.83796,5.83661,5.83749,16000000.0
2006-11-09 04:50:00,5.83855,5.83855,5.83678,5.83703,16000000.0
2006-11-09 04:51:00,5.83702,5.8381,5.8365,5.83686,20000000.0
2006-11-09 04:52:00,5.83657,5.83801,5.83607,5.83671,13000000.0
2006-11-09 04:53:00,5.83677,5.8375,5.83677,5.83735,11000000.0
2006-11-09 04:54:00,5.83763,5.83763,5.83581,5.83581,11000000.0
2006-11-09 04:55:00,5.83556,5.83679,5.83556,5.83576,12000000.0
2006-11-09 04:56:00,5.83577,5.8369,5.83577,5.83586,16000000.0
2006-11-09 04:57:00,5.8355,5.83666,5.83539,5.83609,7000000.0
2006-11-09 04:58:00,5.83619,5.83732,5.83603,5.83732,13000000.0
2006-11-09 04:59:00,5.83692,5.83751,5.83644,5.83717,17000000.0
2006-11-09 05:00:00,5.83719,5.83755,5.83641,5.83648,10000000.0
2006-11-09 05:01:00,5.83642,5.83797,5.83642,5.83748,13000000.0
2006-11-09 05:02:00,5.83744,5.83827,5.83744,5.83826,18000000.0
2006-11-09 05:03:00,5.8376,5.83828,5.83724,5.83727,9000000.0
2006-11-09 05:04:00,5.83788,5.8386,5.83787,5.83853,12000000.0
2006-11-09 05:05:00,5.83736,5.83796,5.83701,5.83701,10000000.0
2006-11-09 05:06:00,5.83724,5.83782,5.83724,5.83744,20000000.0
2006-11-09 05:07:00,5.83783,5.83851,5.83735,5.83851,10000000.0
2006-11-09 05:08:00,5.83754,5.83775,5.83738,5.83758,17000000.0
2006-11-09 05:09:00,5.83865,5.83865,5.83717,5.83785,15000000.0
2006-11-09 05:10:00,5.83795,5.83811,5.83786,5.83806,10000000.0
2006-11-09 05:11:00,5.83827,5.83832,5.83636,5.83636,16000000.0
2006-11-09 05:12:00,5.83666,5.83714,5.83656,5.83677,7000000.0
2006-11-09 05:13:00,5.8374,5.83801,5.83703,5.83734,12000000.0
2006-11-09 05:14:00,5.83758,5.83857,5.83738,5.83857,14000000.0
2006-11-09 05:15:00,5.83847,5.83878,5.83698,5.83799,16000000.0
2006-11-09 05:16:00,5.83637,5.83776,5.83637,5.83665,15000000.0
2006-11-09 05:17:00,5.83644,5.83755,5.83619,5.83656,10000000.0
2006-11-09 05:18:00,5.83628,5.83767,5.83602,5.83671,13000000.0
2006-11-09 05:19:00,5.83665,5.83775,5.83589,5.83673,13000000.0
2006-11-09 05:20:00,5.83665,5.83757,5.83604,5.83751,20000000.0
2006-11-09 05:21:00,5.83753,5.83756,5.83628,5.83705,9000000.0
2006-11-09 05:22:00,5.83707,5.83707,5.83576,5.83661,17000000.0
2006-11-09 05:23:00,5.83675,5.83758,5.83602,5.83621,14000000.0
2006-11-09 05:24:00,5.83616,5.83709,5.83598,5.83654,19000000.0
2006-11-09 05:25:00,5.83684,5.83793,5.83665,5.83687,13000000.0
2006-11-09 05:26:00,5.83706,5.83754,5.83583,5.83583,13000000.0
2006-11-09 05:27:00,5.83553,5.83566,5.83528,5.83534,13000000.0
2006-11-09 05:28:00,5.83563,5.83706,5.83551,5.83647,10000000.0
2006-11-09 05:29:00,5.83671,5.8371,5.83593,5.83643,17000000.0
2006-11-09 05:30:00,5.83668,5.83676,5.83555,5.83606,21000000.0
2006-11-09 05:31:00,5.83612,5.83628,5.83598,5.83598,13000000.0
2006-11-09 05:32:00,5.83614,5.8362,5.83597,5.83611,16000000.0
2006-11-09 05:33:00,5.83594,5.83684,5.83567,5.83645,13000000.0
2006-11-09 05:34:00,5.83611,5.83697,5.83509,5.8352,13000000.0
2006-11-09 05:35:00,5.83558,5.83662,5.83558,5.83662,14000000.0
2006-11-09 05:36:00,5.8355,5.83728,5.8355,5.83648,18000000.0
2006-11-09 05:37:00,5.83635,5.83747,5.8363,5.83702,12000000.0
2006-11-09 05:38:00,5.83675,5.83757,5.83631,5.83682,13000000.0
2006-11-09 05:39:00,5.8376,5.8381,5.83669,5.83707,21000000.0
2006-11-09 05:40:00,5.83718,5.83841,5.83693,5.83693,14000000.0
2006-11-09 05:41:00,5.83689,5.83848,5.83689,5.83848,13000000.0
2006-11-09 05:42:00,5.8371,5.8378,5.83689,5.83725,8000000.0
2006-11-09 05:43:00,5.83717,5.8378,5.83628,5.83628,13000000.0
2006-11-09 05:44:00,5.83609,5.83792,5.83609,5.83686,13000000.0
2006-11-09 05:45:00,5.83718,5.83725,5.83693,5.83697,24000000.0
2006-11-09 05:46:00,5.83696,5.83701,5.83673,5.83688,14000000.0
2006-11-09 05:47:00,5.8368,5.83765,5.83657,5.8372,11000000.0
2006-11-09 05:48:00,5.83689,5.83737,5.83664,5.83737,18000000.0
2006-11-09 05:49:00,5.83719,5.83736,5.83706,5.83715,10000000.0
2006-11-09 05:50:00,5.83743,5.83854,5.83743,5.83854,10000000.0
2006-11-09 05:51:00,5.83794,5.83796,5.83624,5.83624,11000000.0
2006-11-09 05:52:00,5.83581,5.83781,5.83581,5.836,19000000.0
2006-11-09 05:53:00,5.83576,5.83719,5.83544,5.83679,15000000.0
2006-11-09 05:54:00,5.83646,5.83683,5.83573,5.83573,7000000.0
2006-11-09 05:55:00,5.83566,5.83718,5.83566,5.83612,12000000.0
2006-11-09 05:56:00,5.83574,5.83787,5.83574,5.83698,16000000.0
2006-11-09 05:57:00,5.83698,5.83754,5.83606,5.83606,11000000.0
2006-11-09 05:58:00,5.83629,5.83721,5.83586,5.83676,22000000.0
2006-11-09 05:59:00,5.83672,5.83712,5.83605,5.83605,9000000.0
2006-11-09 06:00:00,5.83583,5.83586,5.83561,5.83569,17000000.0
2006-11-09 06:01:00,5.83626,5.83754,5.83625,5.83625,18000000.0
2006-11-09 06:02:00,5.83696,5.83794,5.83627,5.83794,18000000.0
2006-11-09 06:03:00,5.83697,5.83778,5.83598,5.83666,16000000.0
2006-11-09 06:04:00,5.83682,5.83771,5.83682,5.83701,8000000.0
2006-11-09 06:05:00,5.83715,5.83779,5.83691,5.83744,10000000.0
2006-11-09 06:06:00,5.83801,5.83831,5.83588,5.8366,27000000.0
2006-11-09 06:07:00,5.83734,5.83734,5.8354,5.83576,17000000.0
2006-11-09 06:08:00,5.83525,5.83715,5.83473,5.83585,14000000.0
2006-11-09 06:09:00,5.83605,5.83703,5.83543,5.83543,13000000.0
2006-11-09 06:10:00,5.83674,5.83771,5.83583,5.83583,14000000.0
2006-11-09 06:11:00,5.83651,5.8367,5.83567,5.83599,16000000.0
2006-11-09 06:12:00,5.83628,5.8371,5.83556,5.83633,17000000.0
2006-11-09 06:13:00,5.83652,5.83652,5.83606,5.83613,14000000.0
2006-11-09 06:14:00,5.83587,5.83667,5.83582,5.83584,12000000.0
2006-11-09 06:15:00,5.83554,5.83657,5.83526,5.8359,13000000.0
2006-11-09 06:16:00,5.83561,5.83625,5.83482,5.83482,14000000.0
2006-11-09 06:17:00,5.83461,5.83627,5.83461,5.83541,11000000.0
2006-11-09 06:18:00,5.83597,5.83597,5.83454,5.83454,12000000.0
2006-11-09 06:19:00,5.83445,5.83606,5.83445,5.83503,19000000.0
2006-11-09 06:20:00,5.83503,5.83569,5.83476,5.83569,11000000.0
2006-11-09 06:21:00,5.83583,5.83591,5.83458,5.83458,9000000.0
2006-11-09 06:22:00,5.83432,5.83602,5.83413,5.83418,22000000.0
2006-11-09 06:23:00,5.83441,5.83516,5.8342,5.83492,18000000.0
2006-11-09 06:24:00,5.83518,5.83616,5.83498,5.83575,8000000.0
2006-11-09 06:25:00,5.83575,5.83582,5.83456,5.83504,9000000.0
2006-11-09 06:26:00,5.83499,5.83526,5.83407,5.83469,13000000.0
2006-11-09 06:27:00,5.83481,5.83608,5.83476,5.83608,15000000.0
2006-11-09 06:28:00,5.83469,5.83529,5.83421,5.83445,18000000.0
2006-11-09 06:29:00,5.8349,5.83514,5.83465,5.83465,16000000.0
2006-11-09 06:30:00,5.83474,5.8348,5.83457,5.8348,10000000.0
2006-11-09 06:31:00,5.83453,5.83478,5.83453,5.83468,13000000.0
2006-11-09 06:32:00,5.83403,5.83541,5.83403,5.83466,10000000.0
2006-11-09 06:33:00,5.83418,5.8343,5.83405,5.83425,10000000.0
2006-11-09 06:34:00,5.83451,5.83558,5.83451,5.83558,15000000.0
2006-11-09 06:35:00,5.83571,5.83571,5.83446,5.83446,13000000.0
2006-11-09 06:36:00,5.83601,5.83601,5.83459,5.83518,23000000.0
2006-11-09 06:37:00,5.83523,5.83584,5.83492,5.8351,11000000.0
2006-11-09 06:38:00,5.83498,5.83604,5.83487,5.83555,17000000.0
2006-11-09 06:39:00,5.83514,5.83517,5.83407,5.83407,8000000.0
2006-11-09 06:40:00,5.83438,5.83574,5.83438,5.8356,15000000.0
2006-11-09 06:41:00,5.83454,5.83598,5.83454,5.83463,15000000.0
2006-11-09 06:42:00,5.83448,5.83598,5.83448,5.83503,16000000.0
2006-11-09 06:43:00,5.83481,5.83572,5.83459,5.83504,12000000.0
2006-11-09 06:44:00,5.83515,5.83558,5.83453,5.83468,13000000.0
2006-11-09 06:45:00,5.83554,5.83584,5.835,5.83521,14000000.0
2006-11-09 06:46:00,5.83522,5.83645,5.83522,5.83583,12000000.0
2006-11-09 06:47:00,5.8362,5.83662,5.83522,5.83522,11000000.0
2006-11-09 06:48:00,5.83501,5.83503,5.83455,5.83458,15000000.0
2006-11-09 06:49:00,5.83448,5.83579,5.83445,5.83528,17000000.0
2006-11-09 06:50:00,5.83507,5.83634,5.83507,5.83623,13000000.0
2006-11-09 06:51:00,5.83582,5.83601,5.83486,5.83524,8000000.0
2006-11-09 06:52:00,5.83521,5.83564,5.83476,5.83495,14000000.0
2006-11-09 06:53:00,5.83499,5.83515,5.83376,5.83458,13000000.0
2006-11-09 06:54:00,5.83436,5.83496,5.83335,5.83335,8000000.0
2006-11-09 06:55:00,5.83334,5.8344,5.83334,5.83345,10000000.0
2006-11-09 06:56:00,5.83328,5.83457,5.833,5.833,11000000.0
2006-11-09 06:57:00,5.83346,5.83489,5.83292,5.83332,17000000.0
2006-11-09 06:58:00,5.83365,5.83398,5.83256,5.83338,12000000.0
2006-11-09 06:59:00,5.83302,5.83431,5.83268,5.83395,14000000.0
2006-11-09 07:00:00,5.8343,5.83467,5.83361,5.83386,11000000.0
2006-11-09 07:01:00,5.83279,5.83391,5.83255,5.83376,10000000.0
2006-11-09 07:02:00,5.83378,5.83419,5.83309,5.83386,14000000.0
2006-11-09 07:03:00,5.83378,5.83378,5.83324,5.83324,7000000.0
2006-11-09 07:04:00,5.83293,5.83409,5.83273,5.83316,16000000.0
2006-11-09 07:05:00,5.83272,5.83365,5.83257,5.83257,15000000.0
2006-11-09 07:06:00,5.83256,5.8338,5.83256,5.8338,16000000.0
2006-11-09 07:07:00,5.83278,5.83405,5.83278,5.83384,12000000.0
2006-11-09 07:08:00,5.83432,5.83459,5.83362,5.83414,8000000.0
2006-11-09 07:09:00,5.83394,5.83399,5.83303,5.83303,8000000.0
2006-11-09 07:10:00,5.83295,5.83357,5.83267,5.83268,16000000.0
2006-11-09 07:11:00,5.83275,5.83448,5.83275,5.83448,17000000.0
2006-11-09 07:12:00,5.83446,5.83446,5.83282,5.83412,20000000.0
2006-11-09 07:13:00,5.83423,5.83426,5.83335,5.83426,18000000.0
2006-11-09 07:14:00,5.83453,5.83483,5.83358,5.83383,11000000.0
2006-11-09 07:15:00,5.83404,5.83501,5.83334,5.83339,18000000.0
2006-11-09 07:16:00,5.83365,5.83467,5.83365,5.83428,18000000.0
2006-11-09 07:17:00,5.83366,5.83471,5.83352,5.83404,12000000.0
2006-11-09 07:18:00,5.83401,5.83401,5.83369,5.8338,18000000.0
2006-11-09 07:19:00,5.83433,5.83534,5.83373,5.83518,14000000.0
2006-11-09 07:20:00,5.83507,5.83578,5.83407,5.83463,18000000.0
2006-11-09 07:21:00,5.83524,5.83604,5.83414,5.83604,13000000.0
2006-11-09 07:22:00,5.83591,5.83591,5.83437,5.83523,14000000.0
2006-11-09 07:23:00,5.83519,5.8356,5.83427,5.83427,15000000.0
2006-11-09 07:24:00,5.83478,5.8356,5.83388,5.83532,16000000.0
2006-11-09 07:25:00,5.83535,5.83535,5.83385,5.83422,15000000.0
2006-11-09 07:26:00,5.83463,5.83634,5.83406,5.83553,13000000.0
2006-11-09 07:27:00,5.83536,5.83571,5.83437,5.83485,12000000.0
2006-11-09 07:28:00,5.83489,5.83516,5.83379,5.83466,22000000.0
2006-11-09 07:29:00,5.83413,5.83487,5.83354,5.83487,16000000.0
2006-11-09 07:30:00,5.83479,5.83503,5.83384,5.83384,14000000.0
2006-11-09 07:31:00,5.83364,5.83489,5.83336,5.83376,13000000.0
2006-11-09 07:32:00,5.83386,5.83386,5.83364,5.83385,9000000.0
2006-11-09 07:33:00,5.8338,5.83446,5.83364,5.83376,7000000.0
2006-11-09 07:34:00,5.83507,5.83507,5.8338,5.8338,18000000.0
2006-11-09 07:35:00,5.83366,5.83482,5.83333,5.83482,9000000.0
2006-11-09 07:36:00,5.83509,5.83511,5.83486,5.83508,13000000.0
2006-11-09 07:37:00,5.83465,5.83486,5.83358,5.83376,11000000.0
2006-11-09 07:38:00,5.83346,5.83552,5.83346,5.83436,11000000.0
2006-11-09 07:39:00,5.83401,5.83538,5.83401,5.83538,19000000.0
2006-11-09 07:40:00,5.83401,5.83457,5.83381,5.83394,11000000.0
2006-11-09 07:41:00,5.83423,5.83566,5.83423,5.83562,7000000.0
2006-11-09 07:42:00,5.83549,5.83549,5.83408,5.83408,13000000.0
2006-11-09 07:43:00,5.83438,5.83532,5.83353,5.83481,14000000.0
2006-11-09 07:44:00,5.8352,5.83556,5.83517,5.83553,10000000.0
2006-11-09 07:45:00,5.83559,5.83562,5.83422,5.83422,8000000.0
2006-11-09 07:46:00,5.83461,5.83549,5.83426,5.83426,13000000.0
2006-11-09 07:47:00,5.83423,5.83499,5.83389,5.83389,15000000.0
2006-11-09 07:48:00,5.834,5.83541,5.834,5.83444,13000000.0
2006-11-09 07:49:00,5.8347,5.83479,5.8346,5.83468,10000000.0
2006-11-09 07:50:00,5.83478,5.83485,5.83451,5.83465,17000000.0
2006-11-09 07:51:00,5.83481,5.83547,5.83412,5.83412,16000000.0
2006-11-09 07:52:00,5.83413,5.83553,5.83413,5.83553,13000000.0
2006-11-09 07:53:00,5.83587,5.83587,5.83485,5.83527,10000000.0
2006-11-09 07:54:00,5.83455,5.8347,5.83388,5.83412,11000000.0
2006-11-09 07:55:00,5.83433,5.83539,5.83412,5.83412,12000000.0
2006-11-09 07:56:00,5.83418,5.83528,5.83418,5.83427,13000000.0
2006-11-09 07:57:00,5.83438,5.83603,5.83438,5.83572,8000000.0
2006-11-09 07:58:00,5.8344,5.83605,5.83431,5.83594,14000000.0
2006-11-09 07:59:00,5.83567,5.83573,5.83445,5.83571,15000000.0
2006-11-09 08:00:00,5.83538,5.83613,5.83489,5.83586,10000000.0
2006-11-09 08:01:00,5.83563,5.83622,5.83482,5.83482,13000000.0
2006-11-09 08:02:00,5.83476,5.83698,5.83463,5.83463,14000000.0
2006-11-09 08:03:00,5.83476,5.83614,5.8345,5.83614,12000000.0
2006-11-09 08:04:00,5.83551,5.83649,5.83507,5.83578,16000000.0
2006-11-09 08:05:00,5.83599,5.83667,5.83527,5.83561,14000000.0
2006-11-09 08:06:00,5.83569,5.83592,5.83505,5.83578,19000000.0
2006-11-09 08:07:00,5.83615,5.83615,5.83493,5.83493,19000000.0
2006-11-09 08:08:00,5.83461,5.83574,5.83433,5.83574,11000000.0
2006-11-09 08:09:00,5.83551,5.83558,5.83461,5.8353,10000000.0
2006-11-09 08:10:00,5.83502,5.83579,5.83442,5.83577,16000000.0
2006-11-09 08:11:00,5.83571,5.83571,5.83403,5.83403,9000000.0
2006-11-09 08:12:00,5.83452,5.83524,5.83423,5.83503,10000000.0
2006-11-09 08:13:00,5.83502,5.83544,5.8344,5.83543,11000000.0
2006-11-09 08:14:00,5.83516,5.83594,5.83434,5.83509,12000000.0
2006-11-09 08:15:00,5.83539,5.83565,5.83427,5.8349,15000000.0
2006-11-09 08:16:00,5.83502,5.83557,5.8342,5.83475,14000000.0
2006-11-09 08:17:00,5.83438,5.83557,5.83438,5.83557,10000000.0
2006-11-09 08:18:00,5.83559,5.83559,5.83493,5.83505,9000000.0
2006-11-09 08:19:00,5.83493,5.83592,5.83493,5.8358,11000000.0
2006-11-09 08:20:00,5.83594,5.83594,5.83451,5.83506,11000000.0
2006-11-09 08:21:00,5.83498,5.83633,5.83438,5.83438,20000000.0
2006-11-09 08:22:00,5.83574,5.8363,5.83475,5.83475,8000000.0
2006-11-09 08:23:00,5.83466,5.83629,5.83466,5.83513,12000000.0
2006-11-09 08:24:00,5.83534,5.83644,5.83534,5.8359,13000000.0
2006-11-09 08:25:00,5.83652,5.83652,5.83491,5.83602,12000000.0
2006-11-09 08:26:00,5.83626,5.83679,5.83595,5.83671,13000000.0
2006-11-09 08:27:00,5.83642,5.83685,5.836,5.8362,11000000.0
2006-11-09 08:28:00,5.83583,5.8364,5.83511,5.8364,8000000.0
2006-11-09 08:29:00,5.83577,5.83615,5.83479,5.83532,12000000.0
2006-11-09 08:30:00,5.83555,5.83617,5.83511,5.83519,11000000.0
2006-11-09 08:31:00,5.83625,5.83662,5.83576,5.83643,10000000.0
2006-11-09 08:32:00,5.83646,5.83695,5.8352,5.83585,13000000.0
2006-11-09 08:33:00,5.83649,5.83676,5.83524,5.8357,11000000.0
2006-11-09 08:34:00,5.83626,5.83626,5.83528,5.8361,17000000.0
2006-11-09 08:35:00,5.83537,5.83537,5.83443,5.83443,11000000.0
2006-11-09 08:36:00,5.83566,5.83588,5.83562,5.83572,10000000.0
2006-11-09 08:37:00,5.83533,5.83634,5.83481,5.83494,9000000.0
2006-11-09 08:38:00,5.83487,5.83616,5.83474,5.83555,18000000.0
2006-11-09 08:39:00,5.83532,5.83606,5.8351,5.83528,8000000.0
2006-11-09 08:40:00,5.8355,5.83643,5.8355,5.83643,7000000.0
2006-11-09 08:41:00,5.83633,5.83633,5.83534,5.83534,16000000.0
2006-11-09 08:42:00,5.83526,5.83629,5.83471,5.83569,14000000.0
2006-11-09 08:43:00,5.83476,5.83602,5.83424,5.83424,12000000.0
2006-11-09 08:44:00,5.83484,5.83581,5.83484,5.83523,9000000.0
2006-11-09 08:45:00,5.83997,5.83997,5.83613,5.83613,18000000.0
2006-11-09 08:46:00,5.83622,5.83624,5.835,5.83522,14000000.0
2006-11-09 08:47:00,5.83511,5.83608,5.83494,5.83605,18000000.0
2006-11-09 08:48:00,5.83586,5.83633,5.83499,5.83499,12000000.0
2006-11-09 08:49:00,5.83425,5.8345,5.83423,5.8345,14000000.0
2006-11-09 08:50:00,5.83574,5.83586,5.83443,5.83528,16000000.0
2006-11-09 08:51:00,5.83497,5.8361,5.83495,5.83527,21000000.0
2006-11-09 08:52:00,5.83527,5.8363,5.83509,5.83599,20000000.0
2006-11-09 08:53:00,5.83586,5.83632,5.83511,5.83632,7000000.0
2006-11-09 08:54:00,5.83615,5.83647,5.8355,5.83556,17000000.0
2006-11-09 08:55:00,5.83502,5.83602,5.83493,5.83563,12000000.0
2006-11-09 08:56:00,5.83514,5.83517,5.83495,5.83503,17000000.0
2006-11-09 08:57:00,5.83581,5.83728,5.83575,5.83622,16000000.0
2006-11-09 08:58:00,5.83663,5.83786,5.83595,5.83651,12000000.0
2006-11-09 08:59:00,5.83747,5.83782,5.83641,5.83726,13000000.0
2006-11-09 09:00:00,5.83696,5.83795,5.83626,5.83693,17000000.0
2006-11-09 09:01:00,5.83561,5.83749,5.83547,5.83603,13000000.0
2006-11-09 09:02:00,5.83621,5.83732,5.8362,5.83652,8000000.0
2006-11-09 09:03:00,5.83559,5.83715,5.83559,5.83715,16000000.0
2006-11-09 09:04:00,5.83694,5.83713,5.83604,5.83648,8000000.0
2006-11-09 09:05:00,5.83563,5.83728,5.83556,5.83726,11000000.0
2006-11-09 09:06:00,5.83755,5.83764,5.83663,5.83663,10000000.0
2006-11-09 09:07:00,5.83672,5.8371,5.83591,5.83669,10000000.0
2006-11-09 09:08:00,5.83666,5.83714,5.83585,5.83685,19000000.0
2006-11-09 09:09:00,5.83675,5.83718,5.83568,5.83718,16000000.0
2006-11-09 09:10:00,5.83689,5.83696,5.83569,5.8369,8000000.0
2006-11-09 09:11:00,5.83708,5.83708,5.83525,5.83525,11000000.0
2006-11-09 09:12:00,5.83517,5.83683,5.83517,5.83632,16000000.0
2006-11-09 09:13:00,5.83559,5.83641,5.83522,5.83635,15000000.0
2006-11-09 09:14:00,5.83637,5.83641,5.83496,5.83641,17000000.0
2006-11-09 09:15:00,5.83644,5.83657,5.83517,5.83559,12000000.0
2006-11-09 09:16:00,5.83567,5.83674,5.83567,5.83633,14000000.0
2006-11-09 09:17:00,5.8369,5.83773,5.83574,5.8374,14000000.0
2006-11-09 09:18:00,5.83757,5.83757,5.83643,5.83699,18000000.0
2006-11-09 09:19:00,5.83683,5.83716,5.83515,5.83515,14000000.0
2006-11-09 09:20:00,5.83669,5.83678,5.83522,5.83561,18000000.0
2006-11-09 09:21:00,5.83577,5.83637,5.83526,5.83526,17000000.0
2006-11-09 09:22:00,5.83579,5.83579,5.83256,5.83386,13000000.0
2006-11-09 09:23:00,5.83393,5.83409,5.83234,5.83254,12000000.0
2006-11-09 09:24:00,5.83184,5.83457,5.83184,5.8341,14000000.0
2006-11-09 09:25:00,5.83438,5.83444,5.83304,5.83393,9000000.0
2006-11-09 09:26:00,5.8332,5.83479,5.83232,5.83323,13000000.0
2006-11-09 09:27:00,5.83356,5.83356,5.83207,5.83252,13000000.0
2006-11-09 09:28:00,5.83231,5.8328,5.83126,5.83241,19000000.0
2006-11-09 09:29:00,5.83182,5.83293,5.83124,5.83163,14000000.0
2006-11-09 09:30:00,5.83214,5.83259,5.83123,5.83259,15000000.0
2006-11-09 09:31:00,5.83284,5.83302,5.83213,5.83294,11000000.0
2006-11-09 09:32:00,5.83303,5.83303,5.83138,5.83201,16000000.0
2006-11-09 09:33:00,5.83251,5.83311,5.8324,5.83295,9000000.0
2006-11-09 09:34:00,5.83344,5.83345,5.83189,5.83336,18000000.0
2006-11-09 09:35:00,5.83298,5.83298,5.83111,5.83218,14000000.0
2006-11-09 09:36:00,5.83252,5.83252,5.83101,5.83135,16000000.0
2006-11-09 09:37:00,5.83089,5.83275,5.83089,5.83275,20000000.0
2006-11-09 09:38:00,5.83354,5.83354,5.83208,5.83292,19000000.0
2006-11-09 09:39:00,5.83339,5.83379,5.83212,5.83293,16000000.0
2006-11-09 09:40:00,5.83243,5.83362,5.83226,5.83357,12000000.0
2006-11-09 09:41:00,5.83315,5.83339,5.83177,5.83328,18000000.0
2006-11-09 09:42:00,5.83188,5.83342,5.83144,5.83164,16000000.0
2006-11-09 09:43:00,5.832,5.83318,5.83189,5.83243,15000000.0
2006-11-09 09:44:00,5.83284,5.83372,5.83181,5.83247,13000000.0
2006-11-09 09:45:00,5.83251,5.8332,5.83174,5.83184,13000000.0
2006-11-09 09:46:00,5.83175,5.83233,5.8311,5.83233,17000000.0
2006-11-09 09:47:00,5.8321,5.8338,5.83131,5.8338,13000000.0
2006-11-09 09:48:00,5.83362,5.83367,5.83146,5.83146,16000000.0
2006-11-09 09:49:00,5.83315,5.8332,5.83154,5.83233,17000000.0
2006-11-09 09:50:00,5.83324,5.8334,5.83175,5.83271,12000000.0
2006-11-09 09:51:00,5.83193,5.8324,5.83091,5.83151,16000000.0
2006-11-09 09:52:00,5.83243,5.83276,5.83059,5.83126,16000000.0
2006-11-09 09:53:00,5.83019,5.8318,5.83019,5.83047,15000000.0
2006-11-09 09:54:00,5.83126,5.83179,5.82849,5.82849,15000000.0
2006-11-09 09:55:00,5.82967,5.83138,5.82967,5.82995,15000000.0
2006-11-09 09:56:00,5.82959,5.83027,5.82828,5.82985,17000000.0
2006-11-09 09:57:00,5.82999,5.83023,5.82847,5.82896,12000000.0
2006-11-09 09:58:00,5.82879,5.82921,5.82761,5.8285,14000000.0
2006-11-09 09:59:00,5.82788,5.8282,5.82675,5.82783,10000000.0
2006-11-09 10:00:00,5.82776,5.82776,5.82694,5.82775,11000000.0
2006-11-09 10:01:00,5.82752,5.82804,5.82607,5.82779,24000000.0
2006-11-09 10:02:00,5.82627,5.82783,5.82627,5.82646,14000000.0
2006-11-09 10:03:00,5.82642,5.82794,5.82603,5.82733,16000000.0
2006-11-09 10:04:00,5.8277,5.8277,5.82624,5.82624,10000000.0
2006-11-09 10:05:00,5.82628,5.82724,5.82624,5.82677,10000000.0
2006-11-09 10:06:00,5.82692,5.82736,5.82617,5.82736,9000000.0
2006-11-09 10:07:00,5.82679,5.8268,5.826,5.82649,11000000.0
2006-11-09 10:08:00,5.82696,5.82696,5.82568,5.82619,9000000.0
2006-11-09 10:09:00,5.8259,5.82627,5.8253,5.82624,11000000.0
2006-11-09 10:10:00,5.82597,5.8272,5.82491,5.82679,15000000.0
2006-11-09 10:11:00,5.82528,5.82661,5.82528,5.82604,16000000.0
2006-11-09 10:12:00,5.82557,5.82697,5.82508,5.82621,19000000.0
2006-11-09 10:13:00,5.82577,5.82636,5.8254,5.82633,9000000.0
2006-11-09 10:14:00,5.8266,5.82725,5.82612,5.82717,11000000.0
2006-11-09 10:15:00,5.82807,5.82807,5.82661,5.82727,8000000.0
2006-11-09 10:16:00,5.82748,5.82774,5.8264,5.82756,17000000.0
2006-11-09 10:17:00,5.82755,5.8287,5.82651,5.82767,16000000.0
2006-11-09 10:18:00,5.82843,5.8289,5.8276,5.82838,16000000.0
2006-11-09 10:19:00,5.8279,5.82932,5.82747,5.82932,17000000.0
2006-11-09 10:20:00,5.82879,5.82915,5.82767,5.8287,16000000.0
2006-11-09 10:21:00,5.82872,5.82961,5.82819,5.82948,7000000.0
2006-11-09 10:22:00,5.82937,5.8296,5.82848,5.8295,10000000.0
2006-11-09 10:23:00,5.82975,5.83016,5.82954,5.83016,14000000.0
2006-11-09 10:24:00,5.82923,5.83022,5.82883,5.83021,13000000.0
2006-11-09 10:25:00,5.82983,5.83013,5.82902,5.82989,12000000.0
2006-11-09 10:26:00,5.82923,5.82974,5.82818,5.82974,11000000.0
2006-11-09 10:27:00,5.82929,5.82956,5.82824,5.82956,13000000.0
2006-11-09 10:28:00,5.82849,5.82931,5.82798,5.82931,13000000.0
2006-11-09 10:29:00,5.82985,5.83,5.8282,5.82878,11000000.0
2006-11-09 10:30:00,5.82853,5.82867,5.82739,5.82739,9000000.0
2006-11-09 10:31:00,5.82704,5.82885,5.82669,5.82849,16000000.0
2006-11-09 10:32:00,5.82665,5.82875,5.82665,5.82854,9000000.0
2006-11-09 10:33:00,5.82827,5.82885,5.82686,5.82808,12000000.0
2006-11-09 10:34:00,5.82823,5.82828,5.82748,5.82751,11000000.0
2006-11-09 10:35:00,5.82825,5.82825,5.82701,5.82705,17000000.0
2006-11-09 10:36:00,5.82722,5.82856,5.82719,5.82856,10000000.0
2006-11-09 10:37:00,5.82782,5.82845,5.82708,5.82734,15000000.0
2006-11-09 10:38:00,5.82766,5.82841,5.82749,5.82837,17000000.0
2006-11-09 10:39:00,5.82753,5.82866,5.82734,5.82846,13000000.0
2006-11-09 10:40:00,5.82861,5.82862,5.82694,5.82694,10000000.0
2006-11-09 10:41:00,5.82756,5.82917,5.82756,5.82884,15000000.0
2006-11-09 10:42:00,5.8289,5.82933,5.82786,5.82889,12000000.0
2006-11-09 10:43:00,5.82839,5.82883,5.82747,5.82883,13000000.0
2006-11-09 10:44:00,5.82855,5.82915,5.82779,5.82865,12000000.0
2006-11-09 10:45:00,5.82923,5.82923,5.82777,5.82806,13000000.0
2006-11-09 10:46:00,5.82828,5.8288,5.82791,5.82803,13000000.0
2006-11-09 10:47:00,5.8283,5.82861,5.82681,5.82697,7000000.0
2006-11-09 10:48:00,5.82683,5.82828,5.82683,5.82732,12000000.0
2006-11-09 10:49:00,5.82678,5.82812,5.82657,5.82812,10000000.0
2006-11-09 10:50:00,5.82768,5.82807,5.82581,5.82616,14000000.0
2006-11-09 10:51:00,5.82673,5.82711,5.82581,5.82655,11000000.0
2006-11-09 10:52:00,5.82687,5.82699,5.82528,5.82681,20000000.0
2006-11-09 10:53:00,5.82681,5.82689,5.82614,5.82688,9000000.0
2006-11-09 10:54:00,5.82667,5.82679,5.82542,5.82625,18000000.0
2006-11-09 10:55:00,5.82603,5.82715,5.82572,5.8265,10000000.0
2006-11-09 10:56:00,5.82659,5.827,5.8259,5.82625,11000000.0
2006-11-09 10:57:00,5.82777,5.82823,5.82668,5.82698,8000000.0
2006-11-09 10:58:00,5.82669,5.82772,5.82669,5.82765,10000000.0
2006-11-09 10:59:00,5.82696,5.82738,5.82652,5.82702,10000000.0
2006-11-09 11:00:00,5.82673,5.82815,5.82601,5.82601,15000000.0
2006-11-09 11:01:00,5.82758,5.82803,5.82638,5.82802,12000000.0
2006-11-09 11:02:00,5.8278,5.8278,5.82634,5.82634,8000000.0
2006-11-09 11:03:00,5.82651,5.82804,5.82643,5.82735,11000000.0
2006-11-09 11:04:00,5.82697,5.82817,5.8262,5.82714,15000000.0
2006-11-09 11:05:00,5.82715,5.82797,5.82639,5.8264,17000000.0
2006-11-09 11:06:00,5.82648,5.82836,5.82648,5.82803,12000000.0
2006-11-09 11:07:00,5.82841,5.82841,5.8267,5.82709,11000000.0
2006-11-09 11:08:00,5.82707,5.8277,5.82628,5.8275,22000000.0
2006-11-09 11:09:00,5.82739,5.82807,5.82692,5.82807,9000000.0
2006-11-09 11:10:00,5.82756,5.82822,5.82707,5.8278,16000000.0
2006-11-09 11:11:00,5.82813,5.82863,5.82774,5.82859,7000000.0
2006-11-09 11:12:00,5.82863,5.82863,5.82697,5.82699,15000000.0
2006-11-09 11:13:00,5.82696,5.8284,5.82656,5.82656,11000000.0
2006-11-09 11:14:00,5.82726,5.82817,5.82626,5.82753,18000000.0
2006-11-09 11:15:00,5.82783,5.8279,5.82648,5.82718,11000000.0
2006-11-09 11:16:00,5.82608,5.82659,5.82533,5.82559,13000000.0
2006-11-09 11:17:00,5.82548,5.827,5.82538,5.82684,13000000.0
2006-11-09 11:18:00,5.82689,5.82689,5.82527,5.82564,9000000.0
2006-11-09 11:19:00,5.82644,5.82688,5.82537,5.82647,17000000.0
2006-11-09 11:20:00,5.82631,5.82645,5.82528,5.82645,14000000.0
2006-11-09 11:21:00,5.82673,5.82727,5.82631,5.82669,14000000.0
2006-11-09 11:22:00,5.8267,5.82774,5.82614,5.82774,22000000.0
2006-11-09 11:23:00,5.82761,5.82803,5.82705,5.82803,8000000.0
2006-11-09 11:24:00,5.82838,5.82879,5.82687,5.8279,18000000.0
2006-11-09 11:25:00,5.82735,5.8281,5.82686,5.8281,9000000.0
2006-11-09 11:26:00,5.82768,5.82804,5.82672,5.82758,15000000.0
2006-11-09 11:27:00,5.82773,5.82788,5.82684,5.82747,10000000.0
2006-11-09 11:28:00,5.82774,5.82774,5.82585,5.82592,13000000.0
2006-11-09 11:29:00,5.82717,5.82769,5.82599,5.82729,17000000.0
2006-11-09 11:30:00,5.82667,5.82796,5.82647,5.82654,13000000.0
2006-11-09 11:31:00,5.82641,5.82833,5.82641,5.82688,12000000.0
2006-11-09 11:32:00,5.827,5.82705,5.82501,5.82675,20000000.0
2006-11-09 11:33:00,5.82558,5.82644,5.82503,5.82598,16000000.0
2006-11-09 11:34:00,5.82603,5.82641,5.82571,5.82637,13000000.0
2006-11-09 11:35:00,5.82646,5.82671,5.82493,5.82537,14000000.0
2006-11-09 11:36:00,5.82541,5.82618,5.82468,5.82589,11000000.0
2006-11-09 11:37:00,5.82579,5.82626,5.82454,5.82576,16000000.0
2006-11-09 11:38:00,5.82517,5.82616,5.82466,5.82616,8000000.0
2006-11-09 11:39:00,5.82531,5.82654,5.8249,5.82654,11000000.0
2006-11-09 11:40:00,5.82668,5.82722,5.8257,5.82589,12000000.0
2006-11-09 11:41:00,5.82698,5.8273,5.82578,5.8273,10000000.0
2006-11-09 11:42:00,5.8276,5.82797,5.8268,5.82694,10000000.0
2006-11-09 11:43:00,5.82767,5.82767,5.82612,5.827,17000000.0
2006-11-09 11:44:00,5.82707,5.82762,5.82629,5.8265,15000000.0
2006-11-09 11:45:00,5.82657,5.82765,5.82593,5.8272,16000000.0
2006-11-09 11:46:00,5.82676,5.82783,5.82676,5.82718,7000000.0
2006-11-09 11:47:00,5.8284,5.82883,5.82748,5.82816,16000000.0
2006-11-09 11:48:00,5.82805,5.82817,5.82716,5.8276,13000000.0
2006-11-09 11:49:00,5.82824,5.82848,5.82732,5.8276,10000000.0
2006-11-09 11:50:00,5.82806,5.82983,5.82796,5.82961,12000000.0
2006-11-09 11:51:00,5.82967,5.83025,5.8282,5.83013,14000000.0
2006-11-09 11:52:00,5.82962,5.8304,5.82823,5.82998,18000000.0
2006-11-09 11:53:00,5.82985,5.82997,5.8283,5.82954,16000000.0
2006-11-09 11:54:00,5.8291,5.82965,5.82822,5.82823,8000000.0
2006-11-09 11:55:00,5.82875,5.82981,5.82855,5.82923,8000000.0
2006-11-09 11:56:00,5.82922,5.82948,5.82833,5.82846,8000000.0
2006-11-09 11:57:00,5.82912,5.82934,5.82735,5.82786,11000000.0
2006-11-09 11:58:00,5.82803,5.82978,5.82803,5.82912,14000000.0
2006-11-09 11:59:00,5.82927,5.83017,5.82913,5.82978,11000000.0
2006-11-09 12:00:00,5.83067,5.83186,5.83038,5.83124,15000000.0
2006-11-09 12:01:00,5.83271,5.83271,5.83075,5.83077,13000000.0
2006-11-09 12:02:00,5.83112,5.8322,5.83036,5.8322,15000000.0
2006-11-09 12:03:00,5.83183,5.8326,5.83115,5.83115,11000000.0
2006-11-09 12:04:00,5.83155,5.83205,5.83101,5.83192,9000000.0
2006-11-09 12:05:00,5.83199,5.83209,5.8304,5.83159,9000000.0
2006-11-09 12:06:00,5.83176,5.83239,5.83095,5.8319,15000000.0
2006-11-09 12:07:00,5.83217,5.83251,5.83086,5.83124,11000000.0
2006-11-09 12:08:00,5.83138,5.83278,5.83129,5.83278,8000000.0
2006-11-09 12:09:00,5.8326,5.83288,5.83073,5.83145,18000000.0
2006-11-09 12:10:00,5.83184,5.83364,5.83131,5.83339,14000000.0
2006-11-09 12:11:00,5.83333,5.83403,5.83267,5.83319,9000000.0
2006-11-09 12:12:00,5.83305,5.83378,5.83225,5.83288,18000000.0
2006-11-09 12:13:00,5.83386,5.83386,5.83225,5.83284,12000000.0
2006-11-09 12:14:00,5.83294,5.83327,5.83171,5.83171,10000000.0
2006-11-09 12:15:00,5.83192,5.83277,5.83154,5.83223,8000000.0
2006-11-09 12:16:00,5.83255,5.83261,5.83123,5.83202,14000000.0
2006-11-09 12:17:00,5.8318,5.83244,5.83036,5.83183,13000000.0
2006-11-09 12:18:00,5.83122,5.8317,5.83049,5.8313,10000000.0
2006-11-09 12:19:00,5.83004,5.83147,5.82999,5.83147,11000000.0
2006-11-09 12:20:00,5.83104,5.83143,5.83027,5.83143,8000000.0
2006-11-09 12:21:00,5.82996,5.83154,5.82996,5.83019,20000000.0
2006-11-09 12:22:00,5.83075,5.83177,5.83075,5.83086,14000000.0
2006-11-09 12:23:00,5.83098,5.83194,5.83054,5.83172,11000000.0
2006-11-09 12:24:00,5.83139,5.83159,5.83,5.83072,17000000.0
2006-11-09 12:25:00,5.83134,5.83213,5.83115,5.83164,12000000.0
2006-11-09 12:26:00,5.83132,5.83271,5.83116,5.83271,7000000.0
2006-11-09 12:27:00,5.83213,5.83277,5.83152,5.83266,7000000.0
2006-11-09 12:28:00,5.83355,5.83355,5.83282,5.83337,19000000.0
2006-11-09 12:29:00,5.83292,5.83292,5.83131,5.8328,12000000.0
2006-11-09 12:30:00,5.83306,5.83313,5.83144,5.83162,10000000.0
2006-11-09 12:31:00,5.83212,5.83339,5.83183,5.83243,12000000.0
2006-11-09 12:32:00,5.8327,5.83317,5.83146,5.83146,12000000.0
2006-11-09 12:33:00,5.83142,5.83312,5.83142,5.83272,15000000.0
2006-11-09 12:34:00,5.83306,5.83375,5.83257,5.83375,12000000.0
2006-11-09 12:35:00,5.83337,5.83354,5.83237,5.8333,12000000.0
2006-11-09 12:36:00,5.83278,5.83347,5.83136,5.83347,15000000.0
2006-11-09 12:37:00,5.83287,5.83306,5.83211,5.83237,8000000.0
2006-11-09 12:38:00,5.83226,5.83226,5.83024,5.83067,15000000.0
2006-11-09 12:39:00,5.83146,5.83166,5.83033,5.83046,14000000.0
2006-11-09 12:40:00,5.83098,5.832,5.83031,5.832,18000000.0
2006-11-09 12:41:00,5.83185,5.83219,5.8311,5.83119,11000000.0
2006-11-09 12:42:00,5.83077,5.83167,5.83051,5.83167,17000000.0
2006-11-09 12:43:00,5.83142,5.83161,5.8305,5.83143,11000000.0
2006-11-09 12:44:00,5.83182,5.83192,5.83049,5.83051,13000000.0
2006-11-09 12:45:00,5.8321,5.83216,5.82995,5.83151,10000000.0
2006-11-09 12:46:00,5.83019,5.83134,5.82964,5.83032,20000000.0
2006-11-09 12:47:00,5.83059,5.83108,5.82952,5.83007,10000000.0
2006-11-09 12:48:00,5.83039,5.83049,5.82955,5.83048,10000000.0
2006-11-09 12:49:00,5.82943,5.83127,5.82943,5.83072,15000000.0
2006-11-09 12:50:00,5.83087,5.83139,5.82974,5.83139,14000000.0
2006-11-09 12:51:00,5.83131,5.83131,5.82987,5.82999,14000000.0
2006-11-09 12:52:00,5.82949,5.82984,5.82837,5.8294,9000000.0
2006-11-09 12:53:00,5.82905,5.8294,5.82792,5.82792,9000000.0
2006-11-09 12:54:00,5.82796,5.82844,5.8269,5.82787,20000000.0
2006-11-09 12:55:00,5.82854,5.82854,5.82641,5.82823,12000000.0
2006-11-09 12:56:00,5.8291,5.8294,5.82783,5.8287,7000000.0
2006-11-09 12:57:00,5.82852,5.82868,5.82767,5.82867,13000000.0
2006-11-09 12:58:00,5.82846,5.82868,5.8273,5.82864,16000000.0
2006-11-09 12:59:00,5.8283,5.82877,5.82729,5.82862,14000000.0
2006-11-09 13:00:00,5.82776,5.82796,5.825,5.82752,12000000.0
2006-11-09 13:01:00,5.828,5.82851,5.8268,5.82743,17000000.0
2006-11-09 13:02:00,5.82716,5.828,5.82585,5.82585,10000000.0
2006-11-09 13:03:00,5.82777,5.82974,5.82638,5.82885,22000000.0
2006-11-09 13:04:00,5.82914,5.83108,5.82909,5.83072,20000000.0
2006-11-09 13:05:00,5.82984,5.8317,5.82964,5.83055,14000000.0
2006-11-09 13:06:00,5.83117,5.83132,5.82934,5.83067,17000000.0
2006-11-09 13:07:00,5.8307,5.83182,5.82877,5.83136,22000000.0
2006-11-09 13:08:00,5.83174,5.83267,5.83111,5.8317,12000000.0
2006-11-09 13:09:00,5.83215,5.83215,5.83025,5.83058,12000000.0
2006-11-09 13:10:00,5.83047,5.83165,5.82956,5.82956,20000000.0
2006-11-09 13:11:00,5.83052,5.83099,5.82962,5.83086,12000000.0
2006-11-09 13:12:00,5.83076,5.83118,5.82994,5.83078,16000000.0
2006-11-09 13:13:00,5.83099,5.83099,5.82897,5.83082,14000000.0
2006-11-09 13:14:00,5.82985,5.82995,5.82779,5.82987,17000000.0
2006-11-09 13:15:00,5.82985,5.83003,5.82867,5.82975,7000000.0
2006-11-09 13:16:00,5.82977,5.83048,5.82907,5.83048,9000000.0
2006-11-09 13:17:00,5.83011,5.83092,5.82916,5.83039,15000000.0
2006-11-09 13:18:00,5.83048,5.83119,5.82947,5.83046,17000000.0
2006-11-09 13:19:00,5.83072,5.83072,5.82896,5.83066,15000000.0
2006-11-09 13:20:00,5.83066,5.83126,5.82952,5.83116,12000000.0
2006-11-09 13:21:00,5.8298,5.83031,5.82907,5.82993,24000000.0
2006-11-09 13:22:00,5.83051,5.8311,5.82954,5.83048,12000000.0
2006-11-09 13:23:00,5.83154,5.83154,5.83054,5.8312,12000000.0
2006-11-09 13:24:00,5.83123,5.83181,5.82987,5.8317,18000000.0
2006-11-09 13:25:00,5.83204,5.83267,5.83121,5.83267,12000000.0
2006-11-09 13:26:00,5.83118,5.83242,5.83047,5.83047,12000000.0
2006-11-09 13:27:00,5.83028,5.83193,5.83028,5.83171,9000000.0
2006-11-09 13:28:00,5.83194,5.83254,5.82989,5.83167,15000000.0
2006-11-09 13:29:00,5.83112,5.83112,5.82921,5.83011,14000000.0
2006-11-09 13:30:00,5.82888,5.83082,5.82888,5.82951,11000000.0
2006-11-09 13:31:00,5.82851,5.82991,5.82833,5.82972,11000000.0
2006-11-09 13:32:00,5.82942,5.82982,5.82873,5.82979,8000000.0
2006-11-09 13:33:00,5.8297,5.83004,5.82845,5.83002,14000000.0
2006-11-09 13:34:00,5.82947,5.8301,5.82878,5.82921,11000000.0
2006-11-09 13:35:00,5.82901,5.82922,5.82793,5.82869,16000000.0
2006-11-09 13:36:00,5.82877,5.8291,5.82825,5.82907,8000000.0
2006-11-09 13:37:00,5.82834,5.82943,5.82779,5.82853,17000000.0
2006-11-09 13:38:00,5.82896,5.82987,5.82777,5.82915,14000000.0
2006-11-09 13:39:00,5.8295,5.8295,5.82808,5.82901,10000000.0
2006-11-09 13:40:00,5.82975,5.82975,5.82791,5.82791,8000000.0
2006-11-09 13:41:00,5.82786,5.82875,5.82731,5.82823,11000000.0
2006-11-09 13:42:00,5.82728,5.82892,5.82683,5.82892,14000000.0
2006-11-09 13:43:00,5.82896,5.82897,5.82787,5.82868,11000000.0
2006-11-09 13:44:00,5.82875,5.82875,5.82697,5.82732,11000000.0
2006-11-09 13:45:00,5.82786,5.82886,5.8276,5.82886,14000000.0
2006-11-09 13:46:00,5.82897,5.82916,5.82772,5.82874,11000000.0
2006-11-09 13:47:00,5.82861,5.82861,5.82721,5.82759,13000000.0
2006-11-09 13:48:00,5.82796,5.82867,5.82792,5.82863,14000000.0
2006-11-09 13:49:00,5.82812,5.82863,5.82727,5.82816,12000000.0
2006-11-09 13:50:00,5.82792,5.8286,5.82679,5.82766,16000000.0
2006-11-09 13:51:00,5.82777,5.82874,5.82722,5.8278,14000000.0
2006-11-09 13:52:00,5.82788,5.82836,5.827,5.82748,10000000.0
2006-11-09 13:53:00,5.82813,5.8283,5.82727,5.8275,10000000.0
2006-11-09 13:54:00,5.82811,5.82833,5.827,5.82727,8000000.0
2006-11-09 13:55:00,5.82736,5.82837,5.82709,5.82788,13000000.0
2006-11-09 13:56:00,5.82838,5.82948,5.82748,5.82882,17000000.0
2006-11-09 13:57:00,5.82911,5.8302,5.82773,5.82817,13000000.0
2006-11-09 13:58:00,5.82797,5.82926,5.82797,5.82869,7000000.0
2006-11-09 13:59:00,5.82968,5.82968,5.82743,5.82847,9000000.0
2006-11-09 14:00:00,5.8282,5.82985,5.82695,5.82985,7000000.0
2006-11-09 14:01:00,5.83054,5.83061,5.82918,5.8301,11000000.0
2006-11-09 14:02:00,5.82944,5.83017,5.82842,5.83017,19000000.0
2006-11-09 14:03:00,5.83072,5.83072,5.82932,5.83043,13000000.0
2006-11-09 14:04:00,5.82998,5.8303,5.82894,5.82942,22000000.0
2006-11-09 14:05:00,5.83013,5.83013,5.82849,5.82885,17000000.0
2006-11-09 14:06:00,5.82986,5.82986,5.8282,5.82893,11000000.0
2006-11-09 14:07:00,5.8281,5.83041,5.8281,5.83037,9000000.0
2006-11-09 14:08:00,5.82995,5.83026,5.82878,5.83026,11000000.0
2006-11-09 14:09:00,5.83067,5.83121,5.83001,5.83105,12000000.0
2006-11-09 14:10:00,5.83171,5.83193,5.83046,5.83046,13000000.0
2006-11-09 14:11:00,5.83052,5.83177,5.8299,5.83083,14000000.0
2006-11-09 14:12:00,5.83049,5.83124,5.83009,5.83124,11000000.0
2006-11-09 14:13:00,5.83084,5.83152,5.83046,5.83152,11000000.0
2006-11-09 14:14:00,5.83181,5.83181,5.83039,5.83111,7000000.0
2006-11-09 14:15:00,5.83033,5.83067,5.82943,5.82984,14000000.0
2006-11-09 14:16:00,5.82903,5.83025,5.82847,5.82995,13000000.0
2006-11-09 14:17:00,5.82998,5.83018,5.82931,5.83002,22000000.0
2006-11-09 14:18:00,5.82942,5.83023,5.82882,5.83023,15000000.0
2006-11-09 14:19:00,5.82993,5.83002,5.82836,5.82998,12000000.0
2006-11-09 14:20:00,5.82965,5.82981,5.82893,5.82981,7000000.0
2006-11-09 14:21:00,5.83007,5.83007,5.82865,5.82865,13000000.0
2006-11-09 14:22:00,5.82874,5.82904,5.82821,5.82899,8000000.0
2006-11-09 14:23:00,5.8282,5.82847,5.82737,5.82847,11000000.0
2006-11-09 14:24:00,5.82867,5.82916,5.82728,5.82728,13000000.0
2006-11-09 14:25:00,5.82843,5.82848,5.82678,5.82678,15000000.0
2006-11-09 14:26:00,5.82834,5.82874,5.82762,5.82792,8000000.0
2006-11-09 14:27:00,5.82819,5.82837,5.82723,5.82821,10000000.0
2006-11-09 14:28:00,5.82702,5.82813,5.82677,5.82773,11000000.0
2006-11-09 14:29:00,5.8266,5.82803,5.8266,5.82776,21000000.0
2006-11-09 14:30:00,5.82789,5.82807,5.82679,5.82773,11000000.0
2006-11-09 14:31:00,5.82777,5.82833,5.8264,5.82833,17000000.0
2006-11-09 14:32:00,5.82789,5.82896,5.82717,5.82799,15000000.0
2006-11-09 14:33:00,5.82932,5.82943,5.82811,5.82844,8000000.0
2006-11-09 14:34:00,5.82849,5.82853,5.82712,5.8276,9000000.0
2006-11-09 14:35:00,5.82772,5.82857,5.82662,5.82857,11000000.0
2006-11-09 14:36:00,5.82741,5.82893,5.82717,5.82893,15000000.0
2006-11-09 14:37:00,5.82863,5.82878,5.82776,5.82878,8000000.0
2006-11-09 14:38:00,5.8281,5.82827,5.82689,5.8275,10000000.0
2006-11-09 14:39:00,5.82704,5.82704,5.82507,5.82507,19000000.0
2006-11-09 14:40:00,5.82631,5.82658,5.82482,5.82482,15000000.0
2006-11-09 14:41:00,5.82586,5.82668,5.82467,5.82668,15000000.0
2006-11-09 14:42:00,5.82598,5.8267,5.82556,5.82596,17000000.0
2006-11-09 14:43:00,5.82622,5.82729,5.82604,5.82606,15000000.0
2006-11-09 14:44:00,5.82589,5.82758,5.82589,5.82638,15000000.0
2006-11-09 14:45:00,5.82601,5.82667,5.82585,5.82617,9000000.0
2006-11-09 14:46:00,5.8261,5.82719,5.82559,5.82719,11000000.0
2006-11-09 14:47:00,5.82709,5.82756,5.82564,5.82602,12000000.0
2006-11-09 14:48:00,5.82666,5.82666,5.82473,5.82514,12000000.0
2006-11-09 14:49:00,5.82502,5.82583,5.82434,5.82457,12000000.0
2006-11-09 14:50:00,5.82487,5.82487,5.82301,5.82393,15000000.0
2006-11-09 14:51:00,5.82376,5.82404,5.8218,5.8218,10000000.0
2006-11-09 14:52:00,5.8231,5.82387,5.82158,5.82158,13000000.0
2006-11-09 14:53:00,5.82226,5.82366,5.82226,5.82357,13000000.0
2006-11-09 14:54:00,5.82321,5.82379,5.82299,5.82342,9000000.0
2006-11-09 14:55:00,5.82341,5.82457,5.82337,5.82345,16000000.0
2006-11-09 14:56:00,5.82328,5.82533,5.82311,5.82533,15000000.0
2006-11-09 14:57:00,5.8244,5.82487,5.82344,5.82344,15000000.0
2006-11-09 14:58:00,5.82332,5.82467,5.82332,5.82415,11000000.0
2006-11-09 14:59:00,5.825,5.83129,5.82488,5.82643,14000000.0
2006-11-09 15:00:00,5.82482,5.82482,5.82224,5.82224,18000000.0
2006-11-09 15:01:00,5.82191,5.82359,5.82191,5.82359,12000000.0
2006-11-09 15:02:00,5.82332,5.82349,5.82163,5.82195,7000000.0
2006-11-09 15:03:00,5.82278,5.82329,5.82167,5.82171,18000000.0
2006-11-09 15:04:00,5.82203,5.82252,5.82143,5.82237,21000000.0
2006-11-09 15:05:00,5.82228,5.82293,5.82115,5.82228,13000000.0
2006-11-09 15:06:00,5.82234,5.82289,5.82142,5.82276,14000000.0
2006-11-09 15:07:00,5.8231,5.8231,5.82111,5.82195,22000000.0
2006-11-09 15:08:00,5.82153,5.82329,5.82139,5.82241,10000000.0
2006-11-09 15:09:00,5.82269,5.82274,5.82167,5.82274,9000000.0
2006-11-09 15:10:00,5.82299,5.8237,5.8217,5.82192,14000000.0
2006-11-09 15:11:00,5.82337,5.82337,5.82068,5.82235,12000000.0
2006-11-09 15:12:00,5.82219,5.82236,5.82077,5.82137,13000000.0
2006-11-09 15:13:00,5.82102,5.82194,5.82043,5.82043,12000000.0
2006-11-09 15:14:00,5.82059,5.8226,5.82059,5.8226,10000000.0
2006-11-09 15:15:00,5.82292,5.82292,5.82206,5.82242,16000000.0
2006-11-09 15:16:00,5.82242,5.82343,5.82175,5.82197,15000000.0
2006-11-09 15:17:00,5.82319,5.82362,5.82221,5.82342,14000000.0
2006-11-09 15:18:00,5.82356,5.82399,5.822,5.82269,12000000.0
2006-11-09 15:19:00,5.82233,5.82352,5.8214,5.8214,11000000.0
2006-11-09 15:20:00,5.82319,5.82367,5.8216,5.8227,14000000.0
2006-11-09 15:21:00,5.82256,5.82314,5.82214,5.82286,14000000.0
2006-11-09 15:22:00,5.82235,5.82305,5.82212,5.82295,10000000.0
2006-11-09 15:23:00,5.82303,5.82392,5.8223,5.82284,11000000.0
2006-11-09 15:24:00,5.82363,5.82388,5.82213,5.82369,10000000.0
2006-11-09 15:25:00,5.82414,5.82414,5.82243,5.82297,16000000.0
2006-11-09 15:26:00,5.82269,5.82351,5.82252,5.82309,15000000.0
2006-11-09 15:27:00,5.82254,5.82337,5.822,5.82307,10000000.0
2006-11-09 15:28:00,5.82216,5.82266,5.82169,5.82247,11000000.0
2006-11-09 15:29:00,5.82222,5.82262,5.82087,5.82262,19000000.0
2006-11-09 15:30:00,5.8238,5.82954,5.8238,5.82949,10000000.0
2006-11-09 15:31:00,5.82951,5.82974,5.82852,5.82958,14000000.0
2006-11-09 15:32:00,5.82918,5.82918,5.8253,5.8253,12000000.0
2006-11-09 15:33:00,5.82518,5.82641,5.82344,5.82444,20000000.0
2006-11-09 15:34:00,5.82425,5.82532,5.82205,5.82491,12000000.0
2006-11-09 15:35:00,5.82402,5.82695,5.82325,5.82695,12000000.0
2006-11-09 15:36:00,5.82434,5.82719,5.82324,5.82598,10000000.0
2006-11-09 15:37:00,5.82924,5.83125,5.82913,5.83125,10000000.0
2006-11-09 15:38:00,5.83254,5.83462,5.83231,5.83307,13000000.0
2006-11-09 15:39:00,5.83369,5.83491,5.83273,5.83491,7000000.0
2006-11-09 15:40:00,5.83399,5.83485,5.83205,5.83485,10000000.0
2006-11-09 15:41:00,5.83651,5.83651,5.83298,5.83392,9000000.0
2006-11-09 15:42:00,5.83404,5.83545,5.83303,5.83483,13000000.0
2006-11-09 15:43:00,5.83653,5.83742,5.83473,5.83742,16000000.0
2006-11-09 15:44:00,5.8376,5.83805,5.8361,5.83632,14000000.0
2006-11-09 15:45:00,5.83448,5.83758,5.83448,5.83556,15000000.0
2006-11-09 15:46:00,5.83621,5.83679,5.83493,5.83649,13000000.0
2006-11-09 15:47:00,5.8383,5.84014,5.83749,5.84014,9000000.0
2006-11-09 15:48:00,5.84055,5.84102,5.83875,5.83995,21000000.0
2006-11-09 15:49:00,5.83922,5.84082,5.83863,5.84022,23000000.0
2006-11-09 15:50:00,5.83884,5.83995,5.83761,5.83873,12000000.0
2006-11-09 15:51:00,5.83881,5.83893,5.83578,5.83622,19000000.0
2006-11-09 15:52:00,5.8358,5.83699,5.83539,5.83654,15000000.0
2006-11-09 15:53:00,5.83558,5.83635,5.83403,5.83456,14000000.0
2006-11-09 15:54:00,5.83581,5.83681,5.83487,5.83535,15000000.0
2006-11-09 15:55:00,5.83668,5.83756,5.83555,5.83688,12000000.0
2006-11-09 15:56:00,5.837,5.837,5.83509,5.83571,18000000.0
2006-11-09 15:57:00,5.8363,5.8363,5.83443,5.83564,10000000.0
2006-11-09 15:58:00,5.83554,5.83554,5.83228,5.83445,22000000.0
2006-11-09 15:59:00,5.83413,5.83427,5.83284,5.83427,12000000.0
2006-11-09 16:00:00,5.83439,5.83493,5.83261,5.83416,12000000.0
2006-11-09 16:01:00,5.83494,5.83559,5.83374,5.83493,12000000.0
2006-11-09 16:02:00,5.83444,5.83479,5.83288,5.83338,13000000.0
2006-11-09 16:03:00,5.8346,5.83465,5.83257,5.83436,13000000.0
2006-11-09 16:04:00,5.83317,5.8339,5.83203,5.83245,11000000.0
2006-11-09 16:05:00,5.83201,5.83273,5.83156,5.83258,9000000.0
2006-11-09 16:06:00,5.83265,5.83275,5.83049,5.83144,14000000.0
2006-11-09 16:07:00,5.83237,5.83237,5.82995,5.83143,15000000.0
2006-11-09 16:08:00,5.83177,5.83239,5.83107,5.83239,15000000.0
2006-11-09 16:09:00,5.8327,5.83347,5.83175,5.83237,17000000.0
2006-11-09 16:10:00,5.83288,5.83339,5.83198,5.832,14000000.0
2006-11-09 16:11:00,5.83197,5.83303,5.83181,5.83252,9000000.0
2006-11-09 16:12:00,5.83271,5.83329,5.83194,5.83281,15000000.0
2006-11-09 16:13:00,5.83232,5.83532,5.83232,5.83517,14000000.0
2006-11-09 16:14:00,5.83505,5.83546,5.83346,5.8346,12000000.0
2006-11-09 16:15:00,5.83441,5.83495,5.83341,5.83485,14000000.0
2006-11-09 16:16:00,5.83422,5.83423,5.83247,5.83367,13000000.0
2006-11-09 16:17:00,5.83451,5.83511,5.8331,5.83429,18000000.0
2006-11-09 16:18:00,5.83252,5.83426,5.83252,5.83426,13000000.0
2006-11-09 16:19:00,5.83393,5.83439,5.83292,5.83323,8000000.0
2006-11-09 16:20:00,5.83387,5.83415,5.83293,5.83389,13000000.0
2006-11-09 16:21:00,5.83342,5.83344,5.83187,5.83301,12000000.0
2006-11-09 16:22:00,5.83256,5.83306,5.83163,5.83214,11000000.0
2006-11-09 16:23:00,5.83146,5.83146,5.82934,5.83113,14000000.0
2006-11-09 16:24:00,5.83108,5.83109,5.82948,5.83027,15000000.0
2006-11-09 16:25:00,5.83158,5.83158,5.82983,5.83115,11000000.0
2006-11-09 16:26:00,5.83001,5.83114,5.82958,5.83061,8000000.0
2006-11-09 16:27:00,5.83186,5.83186,5.82958,5.83034,10000000.0
2006-11-09 16:28:00,5.83039,5.8313,5.82933,5.8302,15000000.0
2006-11-09 16:29:00,5.83007,5.83125,5.82958,5.83112,7000000.0
2006-11-09 16:30:00,5.83082,5.8311,5.8293,5.82984,16000000.0
2006-11-09 16:31:00,5.82977,5.83063,5.82904,5.82904,14000000.0
2006-11-09 16:32:00,5.82947,5.83062,5.82933,5.82942,7000000.0
2006-11-09 16:33:00,5.82978,5.83066,5.82951,5.82969,8000000.0
2006-11-09 16:34:00,5.83065,5.83149,5.83002,5.83138,8000000.0
2006-11-09 16:35:00,5.82987,5.83079,5.8295,5.82957,9000000.0
2006-11-09 16:36:00,5.83106,5.83106,5.82943,5.83105,13000000.0
2006-11-09 16:37:00,5.83044,5.83097,5.82922,5.82922,18000000.0
2006-11-09 16:38:00,5.83088,5.83103,5.82935,5.82943,18000000.0
2006-11-09 16:39:00,5.83031,5.83031,5.82851,5.83003,20000000.0
2006-11-09 16:40:00,5.83013,5.83107,5.82915,5.83074,13000000.0
2006-11-09 16:41:00,5.83109,5.83115,5.82916,5.83109,20000000.0
2006-11-09 16:42:00,5.8305,5.8305,5.82912,5.82912,18000000.0
2006-11-09 16:43:00,5.82921,5.82986,5.82836,5.82836,15000000.0
2006-11-09 16:44:00,5.82838,5.82838,5.82565,5.82832,20000000.0
2006-11-09 16:45:00,5.82776,5.82817,5.82604,5.82739,13000000.0
2006-11-09 16:46:00,5.82823,5.82837,5.82653,5.82789,15000000.0
2006-11-09 16:47:00,5.82708,5.82915,5.82708,5.82915,8000000.0
2006-11-09 16:48:00,5.82981,5.82981,5.8275,5.82818,11000000.0
2006-11-09 16:49:00,5.82804,5.82822,5.82684,5.82822,12000000.0
2006-11-09 16:50:00,5.82826,5.82866,5.82715,5.82774,15000000.0
2006-11-09 16:51:00,5.82796,5.82855,5.8263,5.82746,18000000.0
2006-11-09 16:52:00,5.82742,5.82789,5.82629,5.82653,14000000.0
2006-11-09 16:53:00,5.82746,5.82816,5.82727,5.82736,8000000.0
2006-11-09 16:54:00,5.82694,5.82758,5.8264,5.82752,11000000.0
2006-11-09 16:55:00,5.82809,5.82809,5.82591,5.82785,12000000.0
2006-11-09 16:56:00,5.82675,5.82753,5.82606,5.82753,10000000.0
2006-11-09 16:57:00,5.82708,5.82764,5.82637,5.82756,8000000.0
2006-11-09 16:58:00,5.82647,5.82647,5.82505,5.82596,9000000.0
2006-11-09 16:59:00,5.82505,5.82529,5.82349,5.82528,13000000.0
2006-11-09 17:00:00,5.82613,5.82647,5.82371,5.82371,11000000.0
2006-11-09 17:01:00,5.823,5.82336,5.82037,5.82117,12000000.0
2006-11-09 17:02:00,5.82089,5.82143,5.81805,5.81805,10000000.0
2006-11-09 17:03:00,5.81743,5.81893,5.8165,5.8166,16000000.0
2006-11-09 17:04:00,5.8181,5.81978,5.81775,5.81936,13000000.0
2006-11-09 17:05:00,5.81974,5.8207,5.8181,5.82005,16000000.0
2006-11-09 17:06:00,5.81987,5.81987,5.81807,5.81885,12000000.0
2006-11-09 17:07:00,5.81731,5.81899,5.81684,5.81809,8000000.0
2006-11-09 17:08:00,5.81799,5.81894,5.81591,5.81854,21000000.0
2006-11-09 17:09:00,5.8181,5.81876,5.8168,5.8186,16000000.0
2006-11-09 17:10:00,5.81778,5.81802,5.81648,5.81661,11000000.0
2006-11-09 17:11:00,5.81635,5.81683,5.81515,5.81633,11000000.0
2006-11-09 17:12:00,5.8166,5.8168,5.81547,5.81579,9000000.0
2006-11-09 17:13:00,5.81782,5.81782,5.81586,5.81667,9000000.0
2006-11-09 17:14:00,5.81743,5.81743,5.81588,5.81627,17000000.0
2006-11-09 17:15:00,5.81703,5.81703,5.8156,5.81655,11000000.0
2006-11-09 17:16:00,5.81686,5.81713,5.81534,5.81681,15000000.0
2006-11-09 17:17:00,5.81698,5.81908,5.81698,5.81898,13000000.0
2006-11-09 17:18:00,5.81732,5.81896,5.81732,5.81816,15000000.0
2006-11-09 17:19:00,5.81895,5.81916,5.81749,5.81858,17000000.0
2006-11-09 17:20:00,5.81894,5.81908,5.81732,5.81829,12000000.0
2006-11-09 17:21:00,5.81738,5.81841,5.81715,5.81754,7000000.0
2006-11-09 17:22:00,5.81844,5.81869,5.81644,5.81837,14000000.0
2006-11-09 17:23:00,5.81774,5.81852,5.81676,5.81721,13000000.0
2006-11-09 17:24:00,5.81839,5.81987,5.8176,5.81802,9000000.0
2006-11-09 17:25:00,5.81994,5.82099,5.81943,5.82034,11000000.0
2006-11-09 17:26:00,5.82026,5.82085,5.81925,5.82026,16000000.0
2006-11-09 17:27:00,5.81957,5.82015,5.81832,5.81832,9000000.0
2006-11-09 17:28:00,5.81854,5.81919,5.81724,5.81853,15000000.0
2006-11-09 17:29:00,5.81827,5.81884,5.81696,5.81883,11000000.0
2006-11-09 17:30:00,5.81779,5.81908,5.81779,5.8179,19000000.0
2006-11-09 17:31:00,5.81735,5.81855,5.81728,5.81728,11000000.0
2006-11-09 17:32:00,5.81893,5.81909,5.81791,5.81815,9000000.0
2006-11-09 17:33:00,5.81883,5.81902,5.81793,5.81902,10000000.0
2006-11-09 17:34:00,5.81885,5.81907,5.81745,5.81839,14000000.0
2006-11-09 17:35:00,5.81974,5.82011,5.81866,5.82004,13000000.0
2006-11-09 17:36:00,5.82085,5.82218,5.82069,5.82215,11000000.0
2006-11-09 17:37:00,5.82238,5.82245,5.8208,5.82215,15000000.0
2006-11-09 17:38:00,5.82223,5.82258,5.8212,5.82216,17000000.0
2006-11-09 17:39:00,5.82207,5.82207,5.82105,5.82117,8000000.0
2006-11-09 17:40:00,5.82127,5.82127,5.81934,5.82119,12000000.0
2006-11-09 17:41:00,5.82104,5.82154,5.81925,5.8207,21000000.0
2006-11-09 17:42:00,5.81998,5.82157,5.81984,5.82012,13000000.0
2006-11-09 17:43:00,5.82147,5.82152,5.82005,5.82111,11000000.0
2006-11-09 17:44:00,5.82137,5.82165,5.81979,5.82165,19000000.0
2006-11-09 17:45:00,5.82131,5.82145,5.82022,5.8211,10000000.0
2006-11-09 17:46:00,5.82071,5.82167,5.81979,5.82114,13000000.0
2006-11-09 17:47:00,5.82178,5.82178,5.82006,5.82115,9000000.0
2006-11-09 17:48:00,5.82136,5.82136,5.81954,5.81978,14000000.0
2006-11-09 17:49:00,5.81935,5.8221,5.81935,5.82177,14000000.0
2006-11-09 17:50:00,5.82241,5.82411,5.82219,5.82332,17000000.0
2006-11-09 17:51:00,5.82367,5.82368,5.82217,5.8235,13000000.0
2006-11-09 17:52:00,5.82253,5.82289,5.82005,5.82144,24000000.0
2006-11-09 17:53:00,5.82133,5.82133,5.82015,5.82089,16000000.0
2006-11-09 17:54:00,5.82154,5.82221,5.82067,5.82186,16000000.0
2006-11-09 17:55:00,5.82178,5.82347,5.82163,5.82333,13000000.0
2006-11-09 17:56:00,5.82323,5.82362,5.82185,5.82185,15000000.0
2006-11-09 17:57:00,5.82375,5.82384,5.82239,5.82287,10000000.0
2006-11-09 17:58:00,5.82317,5.82458,5.82317,5.82339,15000000.0
2006-11-09 17:59:00,5.82274,5.82424,5.82239,5.82255,13000000.0
2006-11-09 18:00:00,5.82255,5.82346,5.82236,5.82286,7000000.0
2006-11-09 18:01:00,5.82351,5.82351,5.82181,5.82181,18000000.0
2006-11-09 18:02:00,5.8216,5.82277,5.82132,5.82217,17000000.0
2006-11-09 18:03:00,5.82252,5.82252,5.82031,5.82137,16000000.0
2006-11-09 18:04:00,5.82004,5.82122,5.81991,5.82106,14000000.0
2006-11-09 18:05:00,5.8212,5.82189,5.81988,5.82132,13000000.0
2006-11-09 18:06:00,5.82147,5.82167,5.82019,5.82107,18000000.0
2006-11-09 18:07:00,5.82006,5.82168,5.81972,5.82141,12000000.0
2006-11-09 18:08:00,5.82173,5.82184,5.82077,5.82082,18000000.0
2006-11-09 18:09:00,5.82102,5.82194,5.82028,5.82076,12000000.0
2006-11-09 18:10:00,5.8206,5.82091,5.81987,5.8205,13000000.0
2006-11-09 18:11:00,5.8205,5.82078,5.81943,5.82053,10000000.0
2006-11-09 18:12:00,5.82014,5.82052,5.81953,5.81955,11000000.0
2006-11-09 18:13:00,5.81971,5.82011,5.81875,5.81908,14000000.0
2006-11-09 18:14:00,5.81905,5.82106,5.81872,5.82106,10000000.0
2006-11-09 18:15:00,5.81993,5.82162,5.81988,5.82086,10000000.0
2006-11-09 18:16:00,5.82129,5.82156,5.82076,5.82145,9000000.0
2006-11-09 18:17:00,5.82125,5.82259,5.8192,5.82119,18000000.0
2006-11-09 18:18:00,5.8218,5.82334,5.82099,5.82246,14000000.0
2006-11-09 18:19:00,5.82074,5.82074,5.81708,5.81855,10000000.0
2006-11-09 18:20:00,5.81868,5.81978,5.81748,5.81877,15000000.0
2006-11-09 18:21:00,5.8193,5.8193,5.81485,5.81558,18000000.0
2006-11-09 18:22:00,5.8156,5.81643,5.81479,5.81546,14000000.0
2006-11-09 18:23:00,5.81557,5.81587,5.81452,5.81587,7000000.0
2006-11-09 18:24:00,5.81597,5.81597,5.81412,5.81445,9000000.0
2006-11-09 18:25:00,5.81351,5.81458,5.81121,5.81246,13000000.0
2006-11-09 18:26:00,5.811,5.811,5.80763,5.80823,16000000.0
2006-11-09 18:27:00,5.80764,5.81008,5.80717,5.80895,14000000.0
2006-11-09 18:28:00,5.80926,5.81072,5.8076,5.80994,13000000.0
2006-11-09 18:29:00,5.81021,5.81048,5.80902,5.80999,11000000.0
2006-11-09 18:30:00,5.81108,5.81116,5.80927,5.81059,16000000.0
2006-11-09 18:31:00,5.80945,5.80945,5.80623,5.80889,12000000.0
2006-11-09 18:32:00,5.80689,5.80807,5.80659,5.8074,11000000.0
2006-11-09 18:33:00,5.80803,5.80948,5.80763,5.80848,13000000.0
2006-11-09 18:34:00,5.80821,5.80821,5.80415,5.80506,13000000.0
2006-11-09 18:35:00,5.80437,5.80455,5.80053,5.80205,18000000.0
2006-11-09 18:36:00,5.80121,5.80185,5.79895,5.80051,18000000.0
2006-11-09 18:37:00,5.79932,5.80017,5.79819,5.79965,18000000.0
2006-11-09 18:38:00,5.80073,5.80169,5.80006,5.80169,11000000.0
2006-11-09 18:39:00,5.80234,5.80268,5.80029,5.80173,11000000.0
2006-11-09 18:40:00,5.80213,5.80231,5.80115,5.80163,14000000.0
2006-11-09 18:41:00,5.80131,5.80195,5.79985,5.80195,16000000.0
2006-11-09 18:42:00,5.80206,5.80268,5.8008,5.80268,14000000.0
2006-11-09 18:43:00,5.8022,5.80309,5.80107,5.80309,10000000.0
2006-11-09 18:44:00,5.80289,5.80406,5.80204,5.80204,13000000.0
2006-11-09 18:45:00,5.80342,5.80382,5.80221,5.80321,13000000.0
2006-11-09 18:46:00,5.80357,5.80357,5.80166,5.80332,12000000.0
2006-11-09 18:47:00,5.80313,5.80313,5.79904,5.79904,14000000.0
2006-11-09 18:48:00,5.79905,5.80186,5.79905,5.80158,15000000.0
2006-11-09 18:49:00,5.80188,5.80381,5.80093,5.80292,12000000.0
2006-11-09 18:50:00,5.80272,5.80329,5.8021,5.80315,9000000.0
2006-11-09 18:51:00,5.80296,5.80299,5.80159,5.80219,17000000.0
2006-11-09 18:52:00,5.80182,5.80208,5.80073,5.80111,9000000.0
2006-11-09 18:53:00,5.80012,5.80132,5.79942,5.80128,14000000.0
2006-11-09 18:54:00,5.80137,5.80256,5.80086,5.80132,14000000.0
2006-11-09 18:55:00,5.80177,5.80239,5.80068,5.80239,10000000.0
2006-11-09 18:56:00,5.80286,5.803,5.80137,5.8024,16000000.0
2006-11-09 18:57:00,5.80202,5.80285,5.8015,5.80258,17000000.0
2006-11-09 18:58:00,5.80231,5.80319,5.80144,5.8022,14000000.0
2006-11-09 18:59:00,5.80315,5.80441,5.80256,5.80415,14000000.0
2006-11-09 19:00:00,5.80519,5.80572,5.80312,5.80572,15000000.0
2006-11-09 19:01:00,5.80579,5.80686,5.80533,5.80533,15000000.0
2006-11-09 19:02:00,5.80575,5.80615,5.8048,5.8061,14000000.0
2006-11-09 19:03:00,5.80612,5.80624,5.80467,5.80621,14000000.0
2006-11-09 19:04:00,5.80642,5.80655,5.80429,5.80621,12000000.0
2006-11-09 19:05:00,5.80494,5.80567,5.80412,5.80557,15000000.0
2006-11-09 19:06:00,5.80533,5.80546,5.80321,5.80357,16000000.0
2006-11-09 19:07:00,5.8045,5.80528,5.80338,5.80338,20000000.0
2006-11-09 19:08:00,5.80329,5.80457,5.80301,5.80457,8000000.0
2006-11-09 19:09:00,5.80431,5.80545,5.80313,5.80489,17000000.0
2006-11-09 19:10:00,5.80435,5.80482,5.80356,5.80441,9000000.0
2006-11-09 19:11:00,5.80366,5.8045,5.80288,5.80288,16000000.0
2006-11-09 19:12:00,5.80407,5.80592,5.80361,5.80592,13000000.0
2006-11-09 19:13:00,5.80564,5.80593,5.80435,5.80435,10000000.0
2006-11-09 19:14:00,5.80412,5.80479,5.80305,5.80412,20000000.0
2006-11-09 19:15:00,5.80423,5.80477,5.80288,5.80288,12000000.0
2006-11-09 19:16:00,5.80316,5.80407,5.80316,5.80384,8000000.0
2006-11-09 19:17:00,5.80489,5.8054,5.80392,5.80504,18000000.0
2006-11-09 19:18:00,5.80377,5.80584,5.80377,5.80556,11000000.0
2006-11-09 19:19:00,5.80507,5.80609,5.80406,5.80562,12000000.0
2006-11-09 19:20:00,5.80499,5.80637,5.80499,5.80589,14000000.0
2006-11-09 19:21:00,5.80586,5.8059,5.80475,5.80548,13000000.0
2006-11-09 19:22:00,5.80447,5.80606,5.80447,5.8051,12000000.0
2006-11-09 19:23:00,5.80495,5.80625,5.80495,5.80538,14000000.0
2006-11-09 19:24:00,5.8061,5.80617,5.80469,5.80613,19000000.0
2006-11-09 19:25:00,5.80586,5.80671,5.80535,5.80671,8000000.0
2006-11-09 19:26:00,5.80527,5.80577,5.80494,5.8053,7000000.0
2006-11-09 19:27:00,5.80598,5.80659,5.80471,5.80562,20000000.0
2006-11-09 19:28:00,5.80631,5.80631,5.80406,5.8055,17000000.0
2006-11-09 19:29:00,5.80382,5.80507,5.80382,5.80442,10000000.0
2006-11-09 19:30:00,5.80542,5.80601,5.80451,5.80451,15000000.0
2006-11-09 19:31:00,5.8047,5.80565,5.80434,5.80493,11000000.0
2006-11-09 19:32:00,5.80505,5.80543,5.80418,5.8045,9000000.0
2006-11-09 19:33:00,5.80422,5.8058,5.80384,5.8044,14000000.0
2006-11-09 19:34:00,5.80357,5.80423,5.80273,5.80404,17000000.0
2006-11-09 19:35:00,5.80408,5.80426,5.80306,5.80362,8000000.0
2006-11-09 19:36:00,5.80363,5.80392,5.80199,5.8033,15000000.0
2006-11-09 19:37:00,5.80344,5.8035,5.80251,5.8034,8000000.0
2006-11-09 19:38:00,5.80272,5.80348,5.80199,5.80307,15000000.0
2006-11-09 19:39:00,5.80318,5.80386,5.80192,5.80297,17000000.0
2006-11-09 19:40:00,5.80335,5.80447,5.80223,5.80428,16000000.0
2006-11-09 19:41:00,5.8042,5.8054,5.80412,5.8045,11000000.0
2006-11-09 19:42:00,5.80378,5.80548,5.80372,5.80407,15000000.0
2006-11-09 19:43:00,5.80347,5.80495,5.80347,5.80426,14000000.0
2006-11-09 19:44:00,5.80431,5.80511,5.80392,5.80392,14000000.0
2006-11-09 19:45:00,5.80367,5.80575,5.80367,5.80428,15000000.0
2006-11-09 19:46:00,5.80385,5.80552,5.80369,5.80537,15000000.0
2006-11-09 19:47:00,5.80551,5.80552,5.80425,5.8046,16000000.0
2006-11-09 19:48:00,5.80436,5.80496,5.80325,5.80402,16000000.0
2006-11-09 19:49:00,5.80458,5.80488,5.80383,5.80383,8000000.0
2006-11-09 19:50:00,5.8035,5.80482,5.80315,5.80467,9000000.0
2006-11-09 19:51:00,5.80452,5.80474,5.80339,5.80447,19000000.0
2006-11-09 19:52:00,5.80484,5.80488,5.80309,5.80309,11000000.0
2006-11-09 19:53:00,5.80273,5.80479,5.80209,5.80398,14000000.0
2006-11-09 19:54:00,5.8043,5.8043,5.80319,5.80359,18000000.0
2006-11-09 19:55:00,5.80319,5.80443,5.8029,5.8039,13000000.0
2006-11-09 19:56:00,5.80384,5.80461,5.80338,5.80338,10000000.0
2006-11-09 19:57:00,5.80298,5.80366,5.80288,5.80366,16000000.0
2006-11-09 19:58:00,5.80394,5.80479,5.80361,5.80388,15000000.0
2006-11-09 19:59:00,5.80386,5.80478,5.80352,5.80418,14000000.0
2006-11-09 20:00:00,5.80376,5.80447,5.80334,5.80446,11000000.0
2006-11-09 20:01:00,5.804,5.80492,5.8032,5.80492,24000000.0
2006-11-09 20:02:00,5.80452,5.80544,5.8032,5.8054,11000000.0
2006-11-09 20:03:00,5.80526,5.8053,5.80395,5.80436,11000000.0
2006-11-09 20:04:00,5.80497,5.80502,5.80347,5.80487,10000000.0
2006-11-09 20:05:00,5.80481,5.80502,5.80304,5.80472,17000000.0
2006-11-09 20:06:00,5.80497,5.80501,5.80241,5.80241,10000000.0
2006-11-09 20:07:00,5.80232,5.80317,5.80165,5.80277,14000000.0
2006-11-09 20:08:00,5.80328,5.80335,5.80195,5.80195,13000000.0
2006-11-09 20:09:00,5.80197,5.80246,5.80125,5.80246,11000000.0
2006-11-09 20:10:00,5.80227,5.80227,5.80138,5.80138,11000000.0
2006-11-09 20:11:00,5.80109,5.80256,5.80109,5.80256,9000000.0
2006-11-09 20:12:00,5.80249,5.80254,5.80102,5.80216,16000000.0
2006-11-09 20:13:00,5.80206,5.80206,5.80128,5.80128,11000000.0
2006-11-09 20:14:00,5.80139,5.80229,5.80079,5.80113,19000000.0
2006-11-09 20:15:00,5.80107,5.80205,5.80049,5.80085,13000000.0
2006-11-09 20:16:00,5.80236,5.80264,5.80098,5.80106,15000000.0
2006-11-09 20:17:00,5.80227,5.80264,5.80177,5.80233,8000000.0
2006-11-09 20:18:00,5.80256,5.80284,5.80133,5.80284,14000000.0
2006-11-09 20:19:00,5.80296,5.80296,5.80111,5.80111,14000000.0
2006-11-09 20:20:00,5.80233,5.80298,5.80174,5.80298,12000000.0
2006-11-09 20:21:00,5.80272,5.80298,5.80173,5.80208,9000000.0
2006-11-09 20:22:00,5.80153,5.80287,5.80147,5.80147,17000000.0
2006-11-09 20:23:00,5.80117,5.80229,5.80108,5.80207,11000000.0
2006-11-09 20:24:00,5.80243,5.80243,5.80099,5.80099,16000000.0
2006-11-09 20:25:00,5.80093,5.80243,5.8009,5.80212,11000000.0
2006-11-09 20:26:00,5.80217,5.80254,5.80147,5.8025,8000000.0
2006-11-09 20:27:00,5.80342,5.80353,5.8019,5.8028,13000000.0
2006-11-09 20:28:00,5.80427,5.80427,5.8024,5.80261,15000000.0
2006-11-09 20:29:00,5.80265,5.80339,5.80206,5.80206,16000000.0
2006-11-09 20:30:00,5.80191,5.80333,5.80191,5.80235,8000000.0
2006-11-09 20:31:00,5.80326,5.80397,5.80217,5.80317,18000000.0
2006-11-09 20:32:00,5.80337,5.80344,5.80222,5.80242,7000000.0
2006-11-09 20:33:00,5.80249,5.80325,5.80195,5.8023,13000000.0
2006-11-09 20:34:00,5.80307,5.8039,5.80294,5.80326,13000000.0
2006-11-09 20:35:00,5.80272,5.80446,5.80272,5.80446,9000000.0
2006-11-09 20:36:00,5.80352,5.80433,5.80268,5.80344,17000000.0
2006-11-09 20:37:00,5.80414,5.80437,5.8027,5.80298,14000000.0
2006-11-09 20:38:00,5.80337,5.80371,5.80217,5.80217,16000000.0
2006-11-09 20:39:00,5.80182,5.80303,5.80182,5.80289,14000000.0
2006-11-09 20:40:00,5.8033,5.80361,5.80268,5.80361,17000000.0
2006-11-09 20:41:00,5.80378,5.80404,5.80313,5.80351,16000000.0
2006-11-09 20:42:00,5.80381,5.80431,5.80278,5.80428,22000000.0
2006-11-09 20:43:00,5.80331,5.80403,5.80296,5.8032,18000000.0
2006-11-09 20:44:00,5.80298,5.80447,5.80263,5.80436,16000000.0
2006-11-09 20:45:00,5.80427,5.80427,5.80296,5.80296,8000000.0
2006-11-09 20:46:00,5.80318,5.80437,5.80309,5.80369,19000000.0
2006-11-09 20:47:00,5.80477,5.80477,5.8036,5.80451,12000000.0
2006-11-09 20:48:00,5.80503,5.80512,5.80312,5.804,9000000.0
2006-11-09 20:49:00,5.80417,5.80464,5.80377,5.80377,19000000.0
2006-11-09 20:50:00,5.80353,5.80494,5.8033,5.80439,15000000.0
2006-11-09 20:51:00,5.80439,5.80466,5.80311,5.80422,9000000.0
2006-11-09 20:52:00,5.80492,5.80492,5.80322,5.80361,11000000.0
2006-11-09 20:53:00,5.80343,5.80343,5.80153,5.80327,15000000.0
2006-11-09 20:54:00,5.80292,5.80293,5.8018,5.80289,12000000.0
2006-11-09 20:55:00,5.80268,5.80328,5.80175,5.80301,18000000.0
2006-11-09 20:56:00,5.80267,5.8034,5.80204,5.80204,12000000.0
2006-11-09 20:57:00,5.80324,5.80324,5.80173,5.80268,13000000.0
2006-11-09 20:58:00,5.80138,5.80282,5.80138,5.80224,11000000.0
2006-11-09 20:59:00,5.80355,5.80355,5.8019,5.80281,11000000.0
2006-11-09 21:00:00,5.80341,5.80341,5.80234,5.80244,17000000.0
2006-11-09 21:01:00,5.80242,5.80304,5.80206,5.80262,10000000.0
2006-11-09 21:02:00,5.80334,5.80334,5.80234,5.80313,8000000.0
2006-11-09 21:03:00,5.80309,5.80369,5.80201,5.80351,19000000.0
2006-11-09 21:04:00,5.80347,5.80363,5.80207,5.80344,18000000.0
2006-11-09 21:05:00,5.80314,5.80346,5.80253,5.80253,14000000.0
2006-11-09 21:06:00,5.80385,5.80385,5.80225,5.80263,12000000.0
2006-11-09 21:07:00,5.80264,5.80323,5.80251,5.80287,10000000.0
2006-11-09 21:08:00,5.80359,5.80368,5.80244,5.80286,14000000.0
2006-11-09 21:09:00,5.80349,5.80351,5.80248,5.80307,16000000.0
2006-11-09 21:10:00,5.80265,5.80332,5.80197,5.80312,15000000.0
2006-11-09 21:11:00,5.80359,5.80359,5.80189,5.80307,13000000.0
2006-11-09 21:12:00,5.80249,5.80333,5.80249,5.80333,10000000.0
2006-11-09 21:13:00,5.80328,5.80384,5.80187,5.8032,14000000.0
2006-11-09 21:14:00,5.80354,5.80402,5.80301,5.8031,10000000.0
2006-11-09 21:15:00,5.80367,5.80471,5.80357,5.80471,15000000.0
2006-11-09 21:16:00,5.80406,5.80442,5.80294,5.80329,11000000.0
2006-11-09 21:17:00,5.80327,5.80425,5.80281,5.80414,13000000.0
2006-11-09 21:18:00,5.80305,5.8044,5.80257,5.80297,17000000.0
2006-11-09 21:19:00,5.80305,5.80381,5.80288,5.80301,12000000.0
2006-11-09 21:20:00,5.80301,5.80407,5.80283,5.8029,14000000.0
2006-11-09 21:21:00,5.80284,5.80349,5.80266,5.80349,11000000.0
2006-11-09 21:22:00,5.80401,5.80402,5.80279,5.80279,9000000.0
2006-11-09 21:23:00,5.80321,5.80435,5.80321,5.80384,7000000.0
2006-11-09 21:24:00,5.80372,5.80432,5.80302,5.80404,11000000.0
2006-11-09 21:25:00,5.80396,5.80426,5.80326,5.80336,7000000.0
2006-11-09 21:26:00,5.80308,5.80454,5.80308,5.80362,13000000.0
2006-11-09 21:27:00,5.80373,5.80519,5.80337,5.80519,11000000.0
2006-11-09 21:28:00,5.80463,5.80499,5.80365,5.80365,15000000.0
2006-11-09 21:29:00,5.80383,5.80486,5.80319,5.80431,12000000.0
2006-11-09 21:30:00,5.80457,5.80516,5.8042,5.80503,10000000.0
2006-11-09 21:31:00,5.80475,5.80496,5.80386,5.80386,10000000.0
2006-11-09 21:32:00,5.80363,5.80522,5.80351,5.80351,12000000.0
2006-11-09 21:33:00,5.80388,5.80471,5.80335,5.80457,19000000.0
2006-11-09 21:34:00,5.80473,5.80498,5.80356,5.80411,8000000.0
2006-11-09 21:35:00,5.80411,5.80551,5.8041,5.80551,20000000.0
2006-11-09 21:36:00,5.80381,5.80493,5.80381,5.80418,19000000.0
2006-11-09 21:37:00,5.80499,5.80704,5.80499,5.80614,19000000.0
2006-11-09 21:38:00,5.80664,5.80718,5.80591,5.8067,13000000.0
2006-11-09 21:39:00,5.80703,5.80713,5.80564,5.80564,17000000.0
2006-11-09 21:40:00,5.80518,5.80689,5.80502,5.80617,7000000.0
2006-11-09 21:41:00,5.80727,5.8075,5.80635,5.80673,11000000.0
2006-11-09 21:42:00,5.80734,5.80758,5.80589,5.80679,18000000.0
2006-11-09 21:43:00,5.80636,5.80781,5.80636,5.80658,13000000.0
2006-11-09 21:44:00,5.80658,5.80792,5.80611,5.80681,16000000.0
2006-11-09 21:45:00,5.80722,5.80796,5.80672,5.80672,11000000.0
2006-11-09 21:46:00,5.80651,5.80762,5.80646,5.80731,13000000.0
2006-11-09 21:47:00,5.80757,5.80835,5.80697,5.80835,13000000.0
2006-11-09 21:48:00,5.80915,5.80915,5.8063,5.80781,17000000.0
2006-11-09 21:49:00,5.80851,5.80864,5.80741,5.80775,8000000.0
2006-11-09 21:50:00,5.80788,5.80866,5.80753,5.80809,11000000.0
2006-11-09 21:51:00,5.80791,5.80871,5.8071,5.80728,13000000.0
2006-11-09 21:52:00,5.80736,5.80849,5.80684,5.80835,13000000.0
2006-11-09 21:53:00,5.80778,5.8081,5.80696,5.80805,14000000.0
2006-11-09 21:54:00,5.80792,5.80826,5.80743,5.80826,11000000.0
2006-11-09 21:55:00,5.80802,5.80839,5.807,5.80803,17000000.0
2006-11-09 21:56:00,5.80839,5.80906,5.80723,5.80739,12000000.0
2006-11-09 21:57:00,5.80915,5.80982,5.80772,5.80816,16000000.0
2006-11-09 21:58:00,5.80879,5.80886,5.80824,5.80879,9000000.0
2006-11-09 21:59:00,5.80832,5.80942,5.80753,5.80895,18000000.0
2006-11-09 22:00:00,5.80796,5.80883,5.80688,5.80788,13000000.0
2006-11-09 22:01:00,5.80708,5.80725,5.80612,5.80628,11000000.0
2006-11-09 22:02:00,5.80649,5.80738,5.8057,5.8057,17000000.0
2006-11-09 22:03:00,5.80556,5.80729,5.80524,5.80628,23000000.0
2006-11-09 22:04:00,5.80586,5.80709,5.80544,5.80617,15000000.0
2006-11-09 22:05:00,5.80597,5.80759,5.8058,5.80597,14000000.0
2006-11-09 22:06:00,5.80581,5.80752,5.8058,5.80696,15000000.0
2006-11-09 22:07:00,5.80677,5.80716,5.8062,5.80674,9000000.0
2006-11-09 22:08:00,5.8069,5.8078,5.80658,5.80659,18000000.0
2006-11-09 22:09:00,5.80646,5.80813,5.80646,5.80773,11000000.0
2006-11-09 22:10:00,5.80699,5.80793,5.80686,5.80708,7000000.0
2006-11-09 22:11:00,5.80692,5.80878,5.80692,5.80755,8000000.0
2006-11-09 22:12:00,5.80744,5.80871,5.80701,5.80719,16000000.0
2006-11-09 22:13:00,5.80723,5.80861,5.80691,5.80759,24000000.0
2006-11-09 22:14:00,5.80782,5.80815,5.80644,5.80644,9000000.0
2006-11-09 22:15:00,5.80808,5.80909,5.80757,5.80804,10000000.0
2006-11-09 22:16:00,5.80679,5.80785,5.80651,5.80718,13000000.0
2006-11-09 22:17:00,5.80776,5.80863,5.80693,5.80812,20000000.0
2006-11-09 22:18:00,5.807,5.80818,5.80656,5.80659,11000000.0
2006-11-09 22:19:00,5.80799,5.80869,5.8071,5.80869,15000000.0
2006-11-09 22:20:00,5.80859,5.80966,5.80781,5.80859,16000000.0
2006-11-09 22:21:00,5.80852,5.80972,5.808,5.80897,12000000.0
2006-11-09 22:22:00,5.80892,5.80906,5.80832,5.80843,14000000.0
2006-11-09 22:23:00,5.80832,5.80872,5.80771,5.80779,11000000.0
2006-11-09 22:24:00,5.80762,5.80859,5.80712,5.80851,16000000.0
2006-11-09 22:25:00,5.80781,5.80858,5.80735,5.80814,14000000.0
2006-11-09 22:26:00,5.80824,5.80824,5.80752,5.80752,10000000.0
2006-11-09 22:27:00,5.8076,5.80884,5.8076,5.80805,14000000.0
2006-11-09 22:28:00,5.80816,5.80887,5.80769,5.80769,12000000.0
2006-11-09 22:29:00,5.80856,5.80916,5.80765,5.8078,13000000.0
2006-11-09 22:30:00,5.80753,5.8083,5.80737,5.80737,8000000.0
2006-11-09 22:31:00,5.80768,5.80824,5.80743,5.80787,11000000.0
2006-11-09 22:32:00,5.80782,5.80878,5.80713,5.80878,20000000.0
2006-11-09 22:33:00,5.80822,5.80915,5.80738,5.80831,11000000.0
2006-11-09 22:34:00,5.80664,5.80807,5.80664,5.80807,10000000.0
2006-11-09 22:35:00,5.80709,5.80833,5.80653,5.80784,13000000.0
2006-11-09 22:36:00,5.80808,5.80828,5.80677,5.80744,9000000.0
2006-11-09 22:37:00,5.8079,5.80833,5.80735,5.80776,13000000.0
2006-11-09 22:38:00,5.80719,5.80719,5.80637,5.80637,9000000.0
2006-11-09 22:39:00,5.80724,5.8076,5.80665,5.80679,12000000.0
2006-11-09 22:40:00,5.80686,5.80717,5.80622,5.8063,9000000.0
2006-11-09 22:41:00,5.80638,5.80809,5.80638,5.80754,14000000.0
2006-11-09 22:42:00,5.80719,5.80738,5.80609,5.80672,13000000.0
2006-11-09 22:43:00,5.80675,5.80745,5.80569,5.80627,12000000.0
2006-11-09 22:44:00,5.8063,5.8063,5.80579,5.80585,15000000.0
2006-11-09 22:45:00,5.80601,5.80783,5.80601,5.80783,13000000.0
2006-11-09 22:46:00,5.80708,5.80783,5.80636,5.8069,14000000.0
2006-11-09 22:47:00,5.80703,5.80844,5.80703,5.80796,15000000.0
2006-11-09 22:48:00,5.80814,5.8084,5.80706,5.80783,13000000.0
2006-11-09 22:49:00,5.80796,5.80853,5.80746,5.80771,13000000.0
2006-11-09 22:50:00,5.80769,5.80925,5.80722,5.80924,15000000.0
2006-11-09 22:51:00,5.80884,5.80896,5.80729,5.80729,14000000.0
2006-11-09 22:52:00,5.80748,5.8081,5.80729,5.80766,9000000.0
2006-11-09 22:53:00,5.80736,5.80859,5.80687,5.80805,15000000.0
2006-11-09 22:54:00,5.80787,5.80845,5.80717,5.80786,17000000.0
2006-11-09 22:55:00,5.80794,5.80865,5.80759,5.80777,16000000.0
2006-11-09 22:56:00,5.80839,5.80909,5.80743,5.80744,13000000.0
2006-11-09 22:57:00,5.80766,5.80841,5.80749,5.80786,8000000.0
2006-11-09 22:58:00,5.80811,5.80841,5.80762,5.80802,8000000.0
2006-11-09 22:59:00,5.8078,5.80846,5.80733,5.80755,19000000.0
2006-11-09 23:00:00,5.80815,5.80893,5.80806,5.80823,10000000.0
2006-11-09 23:01:00,5.80845,5.80887,5.80735,5.80735,7000000.0
2006-11-09 23:02:00,5.80723,5.80855,5.80693,5.80693,15000000.0
2006-11-09 23:03:00,5.8071,5.80796,5.8071,5.80786,17000000.0
2006-11-09 23:04:00,5.80852,5.80908,5.8077,5.8079,19000000.0
2006-11-09 23:05:00,5.80727,5.8087,5.80714,5.80777,9000000.0
2006-11-09 23:06:00,5.80797,5.80891,5.80766,5.80803,12000000.0
2006-11-09 23:07:00,5.80839,5.80862,5.80764,5.80796,14000000.0
2006-11-09 23:08:00,5.80792,5.80865,5.80734,5.80865,16000000.0
2006-11-09 23:09:00,5.80821,5.80857,5.80756,5.80756,9000000.0
2006-11-09 23:10:00,5.80744,5.80856,5.80744,5.80763,12000000.0
2006-11-09 23:11:00,5.80738,5.80862,5.80694,5.80694,14000000.0
2006-11-09 23:12:00,5.80683,5.80801,5.80683,5.80699,7000000.0
2006-11-09 23:13:00,5.8069,5.80827,5.8069,5.80701,14000000.0
2006-11-09 23:14:00,5.80702,5.80828,5.80686,5.80754,19000000.0
2006-11-09 23:15:00,5.80865,5.80865,5.80692,5.80728,13000000.0
2006-11-09 23:16:00,5.80709,5.80846,5.80709,5.8079,15000000.0
2006-11-09 23:17:00,5.80732,5.80877,5.80698,5.80718,11000000.0
2006-11-09 23:18:00,5.80819,5.80882,5.80721,5.80868,12000000.0
2006-11-09 23:19:00,5.80761,5.80806,5.8067,5.80702,14000000.0
2006-11-09 23:20:00,5.80687,5.80846,5.80687,5.8072,19000000.0
2006-11-09 23:21:00,5.80762,5.80829,5.80741,5.80821,7000000.0
2006-11-09 23:22:00,5.8073,5.80757,5.80644,5.80716,15000000.0
2006-11-09 23:23:00,5.80712,5.80754,5.80645,5.80656,11000000.0
2006-11-09 23:24:00,5.80646,5.80801,5.80646,5.80801,14000000.0
2006-11-09 23:25:00,5.80692,5.80777,5.80669,5.80777,11000000.0
2006-11-09 23:26:00,5.80718,5.80792,5.80682,5.80682,14000000.0
2006-11-09 23:27:00,5.80737,5.80776,5.80607,5.80607,11000000.0
2006-11-09 23:28:00,5.80603,5.80746,5.80561,5.80741,12000000.0
2006-11-09 23:29:00,5.80746,5.80753,5.8058,5.8058,16000000.0
2006-11-09 23:30:00,5.80668,5.80688,5.80569,5.80632,20000000.0
2006-11-09 23:31:00,5.8063,5.8067,5.80597,5.80612,11000000.0
2006-11-09 23:32:00,5.80577,5.80662,5.80502,5.80607,16000000.0
2006-11-09 23:33:00,5.80734,5.80734,5.80552,5.80597,12000000.0
2006-11-09 23:34:00,5.80588,5.80641,5.80567,5.80611,13000000.0
2006-11-09 23:35:00,5.80652,5.80731,5.80617,5.80702,9000000.0
2006-11-09 23:36:00,5.80721,5.80721,5.80595,5.80659,9000000.0
2006-11-09 23:37:00,5.80638,5.80692,5.80595,5.80595,14000000.0
2006-11-09 23:38:00,5.80557,5.80584,5.80551,5.80573,13000000.0
2006-11-09 23:39:00,5.80579,5.80597,5.80568,5.80581,17000000.0
2006-11-09 23:40:00,5.80628,5.8073,5.80564,5.80666,12000000.0
2006-11-09 23:41:00,5.80737,5.80785,5.80597,5.80597,17000000.0
2006-11-09 23:42:00,5.80623,5.80662,5.80508,5.80538,22000000.0
2006-11-09 23:43:00,5.80536,5.80633,5.80467,5.80467,15000000.0
2006-11-09 23:44:00,5.80445,5.80623,5.80445,5.80623,14000000.0
2006-11-09 23:45:00,5.80649,5.80715,5.80531,5.807,20000000.0
2006-11-09 23:46:00,5.80638,5.80704,5.80532,5.80532,14000000.0
2006-11-09 23:47:00,5.80549,5.80704,5.80525,5.80657,10000000.0
2006-11-09 23:48:00,5.80654,5.80702,5.80601,5.80601,18000000.0
2006-11-09 23:49:00,5.80603,5.80636,5.80585,5.80636,14000000.0
2006-11-09 23:50:00,5.80629,5.80745,5.80582,5.80726,13000000.0
2006-11-09 23:51:00,5.80657,5.80704,5.80587,5.80607,8000000.0
2006-11-09 23:52:00,5.80603,5.80713,5.80545,5.80551,16000000.0
2006-11-09 23:53:00,5.80629,5.80705,5.80547,5.80624,18000000.0
2006-11-09 23:54:00,5.80628,5.80731,5.80593,5.80731,12000000.0
2006-11-09 23:55:00,5.80722,5.80747,5.8057,5.80735,19000000.0
2006-11-09 23:56:00,5.8064,5.80693,5.80518,5.80651,14000000.0
2006-11-09 23:57:00,5.80641,5.80663,5.80484,5.80546,16000000.0
2006-11-09 23:58:00,5.80545,5.80604,5.80437,5.80571,13000000.0
2006-11-09 23:59:00,5.80533,5.8064,5.80518,5.8057,14000000.0
2006-11-10 00:00:00,5.80636,5.80686,5.80556,5.80635,17000000.0
2006-11-10 00:01:00,5.8061,5.80639,5.80468,5.80518,12000000.0
2006-11-10 00:02:00,5.80513,5.80583,5.80404,5.8049,15000000.0
2006-11-10 00:03:00,5.80533,5.80567,5.80446,5.80465,14000000.0
2006-11-10 00:04:00,5.8048,5.80624,5.8044,5.8044,12000000.0
2006-11-10 00:05:00,5.80452,5.80596,5.80437,5.80495,12000000.0
2006-11-10 00:06:00,5.80594,5.80645,5.80475,5.80645,12000000.0
2006-11-10 00:07:00,5.80635,5.80639,5.80533,5.80545,11000000.0
2006-11-10 00:08:00,5.80565,5.80659,5.80532,5.80653,15000000.0
2006-11-10 00:09:00,5.80596,5.80699,5.80571,5.80607,12000000.0
2006-11-10 00:10:00,5.80534,5.80644,5.80472,5.80602,19000000.0
2006-11-10 00:11:00,5.80568,5.80568,5.80473,5.80473,8000000.0
2006-11-10 00:12:00,5.80594,5.80594,5.80372,5.80372,9000000.0
2006-11-10 00:13:00,5.80527,5.80546,5.80379,5.8052,13000000.0
2006-11-10 00:14:00,5.80537,5.80614,5.80497,5.80614,14000000.0
2006-11-10 00:15:00,5.80537,5.80537,5.80348,5.80421,12000000.0
2006-11-10 00:16:00,5.80407,5.80431,5.80324,5.80346,12000000.0
2006-11-10 00:17:00,5.80535,5.80535,5.80375,5.80408,10000000.0
2006-11-10 00:18:00,5.80404,5.80461,5.8037,5.80407,19000000.0
2006-11-10 00:19:00,5.80342,5.80425,5.80244,5.80244,12000000.0
2006-11-10 00:20:00,5.80221,5.80387,5.80221,5.80296,11000000.0
2006-11-10 00:21:00,5.80321,5.80402,5.8027,5.80373,14000000.0
2006-11-10 00:22:00,5.80406,5.80406,5.80298,5.80313,13000000.0
2006-11-10 00:23:00,5.80299,5.80414,5.80239,5.80337,13000000.0
2006-11-10 00:24:00,5.8027,5.80347,5.80173,5.80173,9000000.0
2006-11-10 00:25:00,5.80293,5.80334,5.80235,5.80307,13000000.0
2006-11-10 00:26:00,5.80341,5.8045,5.80256,5.8029,14000000.0
2006-11-10 00:27:00,5.80375,5.80486,5.80306,5.80306,15000000.0
2006-11-10 00:28:00,5.80365,5.80453,5.8033,5.8033,7000000.0
2006-11-10 00:29:00,5.80329,5.80329,5.80168,5.80237,17000000.0
2006-11-10 00:30:00,5.80279,5.80341,5.8017,5.8017,9000000.0
2006-11-10 00:31:00,5.80295,5.80376,5.80171,5.80171,13000000.0
2006-11-10 00:32:00,5.80283,5.80288,5.80182,5.80182,8000000.0
2006-11-10 00:33:00,5.8016,5.80303,5.80123,5.80123,19000000.0
2006-11-10 00:34:00,5.80236,5.80294,5.80141,5.80159,15000000.0
2006-11-10 00:35:00,5.80219,5.8031,5.80146,5.8031,12000000.0
2006-11-10 00:36:00,5.80257,5.80324,5.80118,5.8014,15000000.0
2006-11-10 00:37:00,5.80208,5.80211,5.80053,5.80097,15000000.0
2006-11-10 00:38:00,5.8011,5.80227,5.8011,5.80203,18000000.0
2006-11-10 00:39:00,5.80142,5.80171,5.8002,5.80065,20000000.0
2006-11-10 00:40:00,5.80089,5.80155,5.7999,5.7999,10000000.0
2006-11-10 00:41:00,5.80059,5.80107,5.79999,5.80078,9000000.0
2006-11-10 00:42:00,5.80069,5.80089,5.80062,5.80073,16000000.0
2006-11-10 00:43:00,5.80064,5.80143,5.80022,5.80098,16000000.0
2006-11-10 00:44:00,5.80082,5.80166,5.80038,5.80142,10000000.0
2006-11-10 00:45:00,5.80177,5.80194,5.80027,5.80123,16000000.0
2006-11-10 00:46:00,5.80148,5.80175,5.8006,5.80093,12000000.0
2006-11-10 00:47:00,5.80097,5.80199,5.80093,5.80199,8000000.0
2006-11-10 00:48:00,5.80166,5.80166,5.8002,5.80117,16000000.0
2006-11-10 00:49:00,5.80069,5.80069,5.79928,5.79928,11000000.0
2006-11-10 00:50:00,5.79993,5.79993,5.7988,5.7988,9000000.0
2006-11-10 00:51:00,5.79931,5.80122,5.79931,5.80122,9000000.0
2006-11-10 00:52:00,5.80131,5.80199,5.79964,5.79964,18000000.0
2006-11-10 00:53:00,5.80001,5.80107,5.80001,5.80105,12000000.0
2006-11-10 00:54:00,5.80142,5.80154,5.80128,5.80128,12000000.0
2006-11-10 00:55:00,5.80096,5.80107,5.80024,5.80024,11000000.0
2006-11-10 00:56:00,5.80084,5.80195,5.8001,5.80094,14000000.0
2006-11-10 00:57:00,5.80073,5.80182,5.80037,5.80151,15000000.0
2006-11-10 00:58:00,5.80133,5.80176,5.80073,5.80073,9000000.0
2006-11-10 00:59:00,5.80074,5.80225,5.80047,5.80194,17000000.0
2006-11-10 01:00:00,5.80209,5.80329,5.80124,5.80124,12000000.0
2006-11-10 01:01:00,5.8023,5.80295,5.80159,5.80194,15000000.0
2006-11-10 01:02:00,5.80289,5.80293,5.80131,5.80234,10000000.0
2006-11-10 01:03:00,5.80226,5.80311,5.80164,5.80232,13000000.0
2006-11-10 01:04:00,5.80242,5.80361,5.8023,5.8023,13000000.0
2006-11-10 01:05:00,5.80239,5.80288,5.80163,5.80163,13000000.0
2006-11-10 01:06:00,5.803,5.8032,5.80133,5.8032,12000000.0
2006-11-10 01:07:00,5.80243,5.80255,5.80132,5.80136,13000000.0
2006-11-10 01:08:00,5.80144,5.80272,5.8013,5.80158,15000000.0
2006-11-10 01:09:00,5.80169,5.80316,5.80169,5.80255,17000000.0
2006-11-10 01:10:00,5.80235,5.80329,5.80183,5.80329,10000000.0
2006-11-10 01:11:00,5.80292,5.80321,5.80259,5.8031,11000000.0
2006-11-10 01:12:00,5.80296,5.80374,5.8025,5.80374,10000000.0
2006-11-10 01:13:00,5.80344,5.80344,5.80202,5.80228,11000000.0
2006-11-10 01:14:00,5.80187,5.80212,5.80066,5.80066,13000000.0
2006-11-10 01:15:00,5.80083,5.80162,5.8008,5.80103,9000000.0
2006-11-10 01:16:00,5.80092,5.80207,5.80092,5.80172,12000000.0
2006-11-10 01:17:00,5.80261,5.80282,5.80183,5.80254,11000000.0
2006-11-10 01:18:00,5.80275,5.80353,5.80204,5.80216,12000000.0
2006-11-10 01:19:00,5.80205,5.80313,5.80195,5.80207,19000000.0
2006-11-10 01:20:00,5.80174,5.80279,5.80153,5.8022,11000000.0
2006-11-10 01:21:00,5.80277,5.80296,5.80197,5.80197,12000000.0
2006-11-10 01:22:00,5.80217,5.80299,5.80174,5.80299,9000000.0
2006-11-10 01:23:00,5.80278,5.80293,5.80194,5.80211,13000000.0
2006-11-10 01:24:00,5.80258,5.80375,5.80192,5.80249,14000000.0
2006-11-10 01:25:00,5.80278,5.80315,5.80215,5.80215,11000000.0
2006-11-10 01:26:00,5.80198,5.80299,5.80198,5.80296,10000000.0
2006-11-10 01:27:00,5.80296,5.80335,5.80194,5.80241,17000000.0
2006-11-10 01:28:00,5.80241,5.8038,5.80241,5.8038,13000000.0
2006-11-10 01:29:00,5.80416,5.80416,5.80257,5.80257,19000000.0
2006-11-10 01:30:00,5.80243,5.80253,5.80225,5.80229,15000000.0
2006-11-10 01:31:00,5.80224,5.80375,5.80224,5.80375,15000000.0
2006-11-10 01:32:00,5.80341,5.80341,5.80188,5.80268,12000000.0
2006-11-10 01:33:00,5.80253,5.80301,5.80223,5.80235,8000000.0
2006-11-10 01:34:00,5.80234,5.80358,5.8021,5.80263,18000000.0
2006-11-10 01:35:00,5.80251,5.80341,5.80251,5.8034,12000000.0
2006-11-10 01:36:00,5.80303,5.80375,5.80166,5.80326,16000000.0
2006-11-10 01:37:00,5.80335,5.804,5.80239,5.80393,15000000.0
2006-11-10 01:38:00,5.80356,5.80434,5.80292,5.80434,18000000.0
2006-11-10 01:39:00,5.80452,5.80452,5.80309,5.80371,10000000.0
2006-11-10 01:40:00,5.80425,5.80508,5.80377,5.80444,11000000.0
2006-11-10 01:41:00,5.80518,5.80526,5.80343,5.80491,16000000.0
2006-11-10 01:42:00,5.80472,5.80548,5.80387,5.80495,14000000.0
2006-11-10 01:43:00,5.80517,5.80522,5.80364,5.80488,16000000.0
2006-11-10 01:44:00,5.80508,5.80534,5.80426,5.80485,15000000.0
2006-11-10 01:45:00,5.80443,5.80472,5.80365,5.80417,16000000.0
2006-11-10 01:46:00,5.80521,5.80541,5.80426,5.80426,9000000.0
2006-11-10 01:47:00,5.80395,5.80461,5.80293,5.80383,17000000.0
2006-11-10 01:48:00,5.80386,5.80423,5.80363,5.80423,16000000.0
2006-11-10 01:49:00,5.8038,5.80409,5.8031,5.80409,10000000.0
2006-11-10 01:50:00,5.80454,5.80464,5.80374,5.80446,11000000.0
2006-11-10 01:51:00,5.80449,5.80484,5.80332,5.80377,12000000.0
2006-11-10 01:52:00,5.80423,5.80523,5.80357,5.80423,12000000.0
2006-11-10 01:53:00,5.80472,5.80547,5.80463,5.8047,18000000.0
2006-11-10 01:54:00,5.80413,5.80423,5.80352,5.80423,14000000.0
2006-11-10 01:55:00,5.80432,5.80546,5.80338,5.80392,18000000.0
2006-11-10 01:56:00,5.80465,5.80549,5.80416,5.80549,8000000.0
2006-11-10 01:57:00,5.80526,5.80526,5.80381,5.80388,13000000.0
2006-11-10 01:58:00,5.80413,5.80563,5.80413,5.80447,11000000.0
2006-11-10 01:59:00,5.80404,5.80436,5.80324,5.8039,11000000.0
2006-11-10 02:00:00,5.80394,5.80436,5.8028,5.8028,16000000.0
2006-11-10 02:01:00,5.80422,5.80459,5.80283,5.80361,21000000.0
2006-11-10 02:02:00,5.80355,5.80392,5.80271,5.80392,10000000.0
2006-11-10 02:03:00,5.80258,5.80354,5.80258,5.80307,8000000.0
2006-11-10 02:04:00,5.80461,5.80519,5.80446,5.80519,14000000.0
2006-11-10 02:05:00,5.80525,5.80525,5.80306,5.80306,14000000.0
2006-11-10 02:06:00,5.80421,5.80463,5.80354,5.80436,15000000.0
2006-11-10 02:07:00,5.80424,5.80492,5.80391,5.80425,10000000.0
2006-11-10 02:08:00,5.803,5.80438,5.8027,5.80385,16000000.0
2006-11-10 02:09:00,5.80418,5.80429,5.80295,5.8031,18000000.0
2006-11-10 02:10:00,5.80306,5.80393,5.80257,5.80385,16000000.0
2006-11-10 02:11:00,5.80372,5.80389,5.80264,5.80264,14000000.0
2006-11-10 02:12:00,5.80294,5.80447,5.80294,5.80447,10000000.0
2006-11-10 02:13:00,5.80454,5.80454,5.8033,5.80382,15000000.0
2006-11-10 02:14:00,5.80399,5.80461,5.80323,5.80323,19000000.0
2006-11-10 02:15:00,5.80313,5.8052,5.80313,5.8048,12000000.0
2006-11-10 02:16:00,5.80467,5.80533,5.80406,5.80451,18000000.0
2006-11-10 02:17:00,5.80504,5.80564,5.80404,5.80404,14000000.0
2006-11-10 02:18:00,5.80402,5.80508,5.80402,5.80508,12000000.0
2006-11-10 02:19:00,5.80515,5.80557,5.80411,5.80421,14000000.0
2006-11-10 02:20:00,5.80437,5.80487,5.80332,5.80471,13000000.0
2006-11-10 02:21:00,5.80443,5.805,5.80334,5.80334,15000000.0
2006-11-10 02:22:00,5.80323,5.80491,5.80323,5.80401,13000000.0
2006-11-10 02:23:00,5.80479,5.80502,5.80408,5.80429,16000000.0
2006-11-10 02:24:00,5.80386,5.80406,5.80378,5.80381,17000000.0
2006-11-10 02:25:00,5.80393,5.80395,5.80368,5.80395,10000000.0
2006-11-10 02:26:00,5.80402,5.8046,5.80327,5.80327,13000000.0
2006-11-10 02:27:00,5.80387,5.80456,5.80374,5.80415,7000000.0
2006-11-10 02:28:00,5.80455,5.80518,5.80366,5.80366,9000000.0
2006-11-10 02:29:00,5.80375,5.80375,5.80308,5.80319,20000000.0
2006-11-10 02:30:00,5.80305,5.80308,5.80283,5.80305,11000000.0
2006-11-10 02:31:00,5.80318,5.80378,5.80303,5.80352,9000000.0
2006-11-10 02:32:00,5.80364,5.80407,5.80265,5.80346,13000000.0
2006-11-10 02:33:00,5.80305,5.80392,5.80217,5.80324,14000000.0
2006-11-10 02:34:00,5.8034,5.80397,5.80249,5.80356,17000000.0
2006-11-10 02:35:00,5.80318,5.80408,5.80247,5.80268,15000000.0
2006-11-10 02:36:00,5.80313,5.80414,5.80313,5.80414,14000000.0
2006-11-10 02:37:00,5.80386,5.80386,5.80238,5.80311,13000000.0
2006-11-10 02:38:00,5.80264,5.80293,5.80184,5.80252,14000000.0
2006-11-10 02:39:00,5.80241,5.8037,5.80237,5.8028,15000000.0
2006-11-10 02:40:00,5.80333,5.8037,5.8017,5.8026,12000000.0
2006-11-10 02:41:00,5.80229,5.80229,5.80149,5.80149,13000000.0
2006-11-10 02:42:00,5.80186,5.80271,5.80186,5.80238,16000000.0
2006-11-10 02:43:00,5.80248,5.80347,5.80248,5.80251,18000000.0
2006-11-10 02:44:00,5.80286,5.80327,5.8024,5.80279,10000000.0
2006-11-10 02:45:00,5.80275,5.80324,5.80177,5.80324,14000000.0
2006-11-10 02:46:00,5.80266,5.80301,5.8019,5.80258,18000000.0
2006-11-10 02:47:00,5.80252,5.80286,5.80142,5.8023,17000000.0
2006-11-10 02:48:00,5.80266,5.80304,5.8021,5.80267,7000000.0
2006-11-10 02:49:00,5.80306,5.80306,5.80235,5.80244,13000000.0
2006-11-10 02:50:00,5.80285,5.80285,5.80102,5.8011,14000000.0
2006-11-10 02:51:00,5.8016,5.8028,5.80156,5.80255,15000000.0
2006-11-10 02:52:00,5.80247,5.80317,5.8015,5.80209,15000000.0
2006-11-10 02:53:00,5.80224,5.80289,5.80175,5.80285,9000000.0
2006-11-10 02:54:00,5.80283,5.80283,5.80156,5.80222,13000000.0
2006-11-10 02:55:00,5.80259,5.80263,5.80115,5.80186,11000000.0
2006-11-10 02:56:00,5.80158,5.80269,5.80158,5.80178,18000000.0
2006-11-10 02:57:00,5.80294,5.80294,5.80108,5.80138,13000000.0
2006-11-10 02:58:00,5.80134,5.80193,5.80113,5.80158,9000000.0
2006-11-10 02:59:00,5.8015,5.80194,5.80028,5.80187,14000000.0
2006-11-10 03:00:00,5.80184,5.80216,5.80056,5.80114,11000000.0
2006-11-10 03:01:00,5.8005,5.8015,5.8,5.80104,11000000.0
2006-11-10 03:02:00,5.79926,5.80127,5.79926,5.80019,11000000.0
2006-11-10 03:03:00,5.8005,5.80189,5.80015,5.80141,23000000.0
2006-11-10 03:04:00,5.80133,5.80216,5.80091,5.80208,11000000.0
2006-11-10 03:05:00,5.80201,5.80237,5.80063,5.80139,17000000.0
2006-11-10 03:06:00,5.80137,5.80216,5.80112,5.80216,9000000.0
2006-11-10 03:07:00,5.80157,5.80204,5.80051,5.80051,15000000.0
2006-11-10 03:08:00,5.80179,5.80209,5.80022,5.80051,12000000.0
2006-11-10 03:09:00,5.80131,5.8022,5.80052,5.80212,15000000.0
2006-11-10 03:10:00,5.80259,5.80259,5.80106,5.80161,19000000.0
2006-11-10 03:11:00,5.80131,5.80178,5.80055,5.80093,15000000.0
2006-11-10 03:12:00,5.80114,5.80185,5.80114,5.80185,18000000.0
2006-11-10 03:13:00,5.80178,5.80222,5.80036,5.80076,18000000.0
2006-11-10 03:14:00,5.80002,5.8017,5.80002,5.80166,10000000.0
2006-11-10 03:15:00,5.80161,5.80222,5.80143,5.80183,7000000.0
2006-11-10 03:16:00,5.80228,5.8024,5.80212,5.8023,8000000.0
2006-11-10 03:17:00,5.80227,5.80247,5.80136,5.80136,10000000.0
2006-11-10 03:18:00,5.80122,5.80185,5.80118,5.80174,15000000.0
2006-11-10 03:19:00,5.80111,5.80146,5.8007,5.80101,10000000.0
2006-11-10 03:20:00,5.80051,5.80148,5.80026,5.80117,16000000.0
2006-11-10 03:21:00,5.80102,5.8017,5.8005,5.80094,11000000.0
2006-11-10 03:22:00,5.80121,5.80133,5.80026,5.80102,10000000.0
2006-11-10 03:23:00,5.80141,5.80205,5.80086,5.80091,12000000.0
2006-11-10 03:24:00,5.80077,5.8012,5.80077,5.8012,13000000.0
2006-11-10 03:25:00,5.80135,5.80135,5.80014,5.80066,11000000.0
2006-11-10 03:26:00,5.80063,5.80119,5.79951,5.79951,13000000.0
2006-11-10 03:27:00,5.79964,5.80127,5.79964,5.80079,14000000.0
2006-11-10 03:28:00,5.80199,5.80261,5.80119,5.8018,18000000.0
2006-11-10 03:29:00,5.80144,5.80243,5.80091,5.80091,15000000.0
2006-11-10 03:30:00,5.80097,5.80154,5.80075,5.80154,10000000.0
2006-11-10 03:31:00,5.80208,5.80215,5.80077,5.80213,13000000.0
2006-11-10 03:32:00,5.80186,5.80252,5.80113,5.80189,16000000.0
2006-11-10 03:33:00,5.80169,5.80233,5.80071,5.80138,13000000.0
2006-11-10 03:34:00,5.80027,5.80136,5.79986,5.8013,16000000.0
2006-11-10 03:35:00,5.80167,5.80243,5.8007,5.80243,10000000.0
2006-11-10 03:36:00,5.80272,5.80272,5.80078,5.80247,11000000.0
2006-11-10 03:37:00,5.80267,5.80267,5.80095,5.80176,13000000.0
2006-11-10 03:38:00,5.80197,5.80237,5.80107,5.80172,13000000.0
2006-11-10 03:39:00,5.80174,5.8026,5.80151,5.80178,13000000.0
2006-11-10 03:40:00,5.80192,5.8028,5.80117,5.80149,12000000.0
2006-11-10 03:41:00,5.80252,5.80288,5.80168,5.80214,16000000.0
2006-11-10 03:42:00,5.80207,5.80235,5.80136,5.80212,21000000.0
2006-11-10 03:43:00,5.80306,5.80306,5.80112,5.80118,18000000.0
2006-11-10 03:44:00,5.80135,5.80215,5.80034,5.80158,15000000.0
2006-11-10 03:45:00,5.80134,5.80196,5.80108,5.80182,9000000.0
2006-11-10 03:46:00,5.80158,5.80158,5.80035,5.801,8000000.0
2006-11-10 03:47:00,5.80073,5.80095,5.79975,5.80045,11000000.0
2006-11-10 03:48:00,5.80022,5.80047,5.79874,5.79943,9000000.0
2006-11-10 03:49:00,5.79877,5.80027,5.79876,5.79898,16000000.0
2006-11-10 03:50:00,5.79915,5.80023,5.799,5.79957,19000000.0
2006-11-10 03:51:00,5.79912,5.80036,5.79886,5.80036,9000000.0
2006-11-10 03:52:00,5.80051,5.80082,5.79934,5.80082,19000000.0
2006-11-10 03:53:00,5.80091,5.80091,5.80019,5.80022,10000000.0
2006-11-10 03:54:00,5.79925,5.80077,5.79914,5.79936,17000000.0
2006-11-10 03:55:00,5.79963,5.8014,5.79963,5.8014,16000000.0
2006-11-10 03:56:00,5.8012,5.80198,5.80081,5.80136,7000000.0
2006-11-10 03:57:00,5.80166,5.80188,5.80054,5.80117,11000000.0
2006-11-10 03:58:00,5.80073,5.80094,5.79886,5.79892,12000000.0
2006-11-10 03:59:00,5.79916,5.79948,5.79805,5.79883,17000000.0
2006-11-10 04:00:00,5.79733,5.7977,5.79475,5.79475,12000000.0
2006-11-10 04:01:00,5.79447,5.79483,5.793,5.79408,16000000.0
2006-11-10 04:02:00,5.79426,5.79439,5.79148,5.79213,14000000.0
2006-11-10 04:03:00,5.79168,5.79391,5.79168,5.79253,12000000.0
2006-11-10 04:04:00,5.79259,5.79314,5.79157,5.793,16000000.0
2006-11-10 04:05:00,5.79236,5.7929,5.79132,5.79171,13000000.0
2006-11-10 04:06:00,5.79269,5.79269,5.79146,5.79156,16000000.0
2006-11-10 04:07:00,5.79088,5.79155,5.78852,5.78852,13000000.0
2006-11-10 04:08:00,5.78885,5.79035,5.78824,5.79,14000000.0
2006-11-10 04:09:00,5.78916,5.79135,5.78916,5.79099,10000000.0
2006-11-10 04:10:00,5.79153,5.79263,5.79,5.79077,12000000.0
2006-11-10 04:11:00,5.79137,5.79222,5.79047,5.79055,14000000.0
2006-11-10 04:12:00,5.79159,5.79231,5.79075,5.79196,19000000.0
2006-11-10 04:13:00,5.79114,5.79233,5.79035,5.7914,20000000.0
2006-11-10 04:14:00,5.79177,5.79257,5.791,5.79134,12000000.0
2006-11-10 04:15:00,5.79235,5.79286,5.79109,5.79286,8000000.0
2006-11-10 04:16:00,5.79268,5.79268,5.79094,5.79094,13000000.0
2006-11-10 04:17:00,5.79202,5.79314,5.79162,5.79214,15000000.0
2006-11-10 04:18:00,5.79324,5.79346,5.79223,5.79346,9000000.0
2006-11-10 04:19:00,5.79353,5.79419,5.79177,5.79277,12000000.0
2006-11-10 04:20:00,5.79307,5.7938,5.79276,5.79334,9000000.0
2006-11-10 04:21:00,5.79343,5.79348,5.79158,5.79158,17000000.0
2006-11-10 04:22:00,5.79096,5.79263,5.79096,5.79202,14000000.0
2006-11-10 04:23:00,5.79268,5.7932,5.79207,5.7932,10000000.0
2006-11-10 04:24:00,5.7936,5.79374,5.79221,5.79221,12000000.0
2006-11-10 04:25:00,5.79335,5.79349,5.79176,5.79263,10000000.0
2006-11-10 04:26:00,5.79326,5.79342,5.79256,5.79288,7000000.0
2006-11-10 04:27:00,5.79257,5.79347,5.79187,5.79347,15000000.0
2006-11-10 04:28:00,5.79289,5.79338,5.79201,5.79215,7000000.0
2006-11-10 04:29:00,5.79169,5.79264,5.79064,5.79064,14000000.0
2006-11-10 04:30:00,5.79132,5.79218,5.79097,5.79218,11000000.0
2006-11-10 04:31:00,5.79182,5.79183,5.79059,5.79115,15000000.0
2006-11-10 04:32:00,5.79096,5.7911,5.79027,5.79088,17000000.0
2006-11-10 04:33:00,5.79042,5.791,5.78961,5.7905,14000000.0
2006-11-10 04:34:00,5.79006,5.79047,5.78932,5.78983,9000000.0
2006-11-10 04:35:00,5.79085,5.79085,5.7887,5.7887,12000000.0
2006-11-10 04:36:00,5.78855,5.79054,5.7884,5.78966,12000000.0
2006-11-10 04:37:00,5.78966,5.78997,5.78827,5.78827,12000000.0
2006-11-10 04:38:00,5.788,5.78937,5.788,5.78896,11000000.0
2006-11-10 04:39:00,5.79,5.79,5.78793,5.78974,17000000.0
2006-11-10 04:40:00,5.78995,5.79056,5.78913,5.78913,9000000.0
2006-11-10 04:41:00,5.78946,5.79126,5.78945,5.79061,10000000.0
2006-11-10 04:42:00,5.79044,5.79147,5.79017,5.79147,8000000.0
2006-11-10 04:43:00,5.79026,5.79135,5.79006,5.79109,18000000.0
2006-11-10 04:44:00,5.79139,5.79207,5.79039,5.79069,9000000.0
2006-11-10 04:45:00,5.79102,5.79169,5.79068,5.79161,9000000.0
2006-11-10 04:46:00,5.7916,5.79214,5.79033,5.79134,16000000.0
2006-11-10 04:47:00,5.79186,5.7931,5.79128,5.79287,12000000.0
2006-11-10 04:48:00,5.79237,5.79291,5.79175,5.79175,10000000.0
2006-11-10 04:49:00,5.79218,5.7937,5.79218,5.79334,16000000.0
2006-11-10 04:50:00,5.79365,5.7937,5.79246,5.7926,16000000.0
2006-11-10 04:51:00,5.79205,5.79271,5.79018,5.79181,20000000.0
2006-11-10 04:52:00,5.79095,5.79169,5.78947,5.79169,13000000.0
2006-11-10 04:53:00,5.79145,5.79145,5.78939,5.78945,11000000.0
2006-11-10 04:54:00,5.78992,5.79015,5.78887,5.78887,11000000.0
2006-11-10 04:55:00,5.78881,5.79028,5.78881,5.78996,12000000.0
2006-11-10 04:56:00,5.79144,5.79161,5.79023,5.79123,16000000.0
2006-11-10 04:57:00,5.79172,5.79172,5.79024,5.79086,7000000.0
2006-11-10 04:58:00,5.7902,5.79148,5.78956,5.79003,13000000.0
2006-11-10 04:59:00,5.79064,5.79106,5.78928,5.79003,17000000.0
2006-11-10 05:00:00,5.79006,5.79047,5.78919,5.7904,10000000.0
2006-11-10 05:01:00,5.79067,5.7908,5.789,5.78957,13000000.0
2006-11-10 05:02:00,5.7895,5.79012,5.78813,5.78906,18000000.0
2006-11-10 05:03:00,5.78906,5.78944,5.78807,5.78924,9000000.0
2006-11-10 05:04:00,5.78932,5.78963,5.78841,5.7891,12000000.0
2006-11-10 05:05:00,5.78965,5.78996,5.78879,5.78895,10000000.0
2006-11-10 05:06:00,5.78976,5.79046,5.78878,5.78953,20000000.0
2006-11-10 05:07:00,5.79051,5.79051,5.78909,5.78909,10000000.0
2006-11-10 05:08:00,5.79107,5.792,5.78961,5.79174,17000000.0
2006-11-10 05:09:00,5.79195,5.79202,5.79065,5.79186,15000000.0
2006-11-10 05:10:00,5.79138,5.79144,5.79048,5.79063,10000000.0
2006-11-10 05:11:00,5.79118,5.79206,5.79078,5.79115,16000000.0
2006-11-10 05:12:00,5.79198,5.79253,5.79139,5.79182,7000000.0
2006-11-10 05:13:00,5.79247,5.79371,5.79139,5.79207,12000000.0
2006-11-10 05:14:00,5.79216,5.79355,5.79216,5.79234,14000000.0
2006-11-10 05:15:00,5.79333,5.79333,5.79156,5.792,16000000.0
2006-11-10 05:16:00,5.7912,5.79264,5.7912,5.79226,15000000.0
2006-11-10 05:17:00,5.79258,5.79258,5.79125,5.79125,10000000.0
2006-11-10 05:18:00,5.79035,5.79151,5.78972,5.79022,13000000.0
2006-11-10 05:19:00,5.78948,5.79119,5.78948,5.7905,13000000.0
2006-11-10 05:20:00,5.79058,5.79143,5.79034,5.79078,20000000.0
2006-11-10 05:21:00,5.7913,5.79205,5.79094,5.79094,9000000.0
2006-11-10 05:22:00,5.7907,5.79171,5.79018,5.79064,17000000.0
2006-11-10 05:23:00,5.79063,5.79163,5.79058,5.79065,14000000.0
2006-11-10 05:24:00,5.79056,5.79166,5.79037,5.79082,19000000.0
2006-11-10 05:25:00,5.79039,5.79142,5.7903,5.79058,13000000.0
2006-11-10 05:26:00,5.79011,5.79084,5.78961,5.78971,13000000.0
2006-11-10 05:27:00,5.78956,5.79095,5.78953,5.78953,13000000.0
2006-11-10 05:28:00,5.78999,5.79103,5.78999,5.79035,10000000.0
2006-11-10 05:29:00,5.79061,5.79172,5.79013,5.79062,17000000.0
2006-11-10 05:30:00,5.79034,5.79151,5.79034,5.79145,21000000.0
2006-11-10 05:31:00,5.79151,5.79186,5.79014,5.79014,13000000.0
2006-11-10 05:32:00,5.79009,5.79156,5.78995,5.79156,16000000.0
2006-11-10 05:33:00,5.79141,5.79156,5.79048,5.79117,13000000.0
2006-11-10 05:34:00,5.79133,5.79188,5.7907,5.79135,13000000.0
2006-11-10 05:35:00,5.79091,5.79127,5.7903,5.79072,14000000.0
2006-11-10 05:36:00,5.78961,5.79175,5.78961,5.79093,18000000.0
2006-11-10 05:37:00,5.79099,5.79155,5.79027,5.79105,12000000.0
2006-11-10 05:38:00,5.79082,5.79137,5.78973,5.78981,13000000.0
2006-11-10 05:39:00,5.7901,5.79105,5.78992,5.79054,21000000.0
2006-11-10 05:40:00,5.79088,5.7911,5.78966,5.79049,14000000.0
2006-11-10 05:41:00,5.7907,5.79092,5.78954,5.78976,13000000.0
2006-11-10 05:42:00,5.79067,5.79112,5.79016,5.79101,8000000.0
2006-11-10 05:43:00,5.79091,5.79134,5.78993,5.79002,13000000.0
2006-11-10 05:44:00,5.79022,5.79066,5.78992,5.78992,13000000.0
2006-11-10 05:45:00,5.79048,5.7911,5.78991,5.7909,24000000.0
2006-11-10 05:46:00,5.79081,5.79209,5.79029,5.79108,14000000.0
2006-11-10 05:47:00,5.79184,5.79225,5.79152,5.79169,11000000.0
2006-11-10 05:48:00,5.79165,5.79176,5.79038,5.79122,18000000.0
2006-11-10 05:49:00,5.79041,5.79134,5.79028,5.7907,10000000.0
2006-11-10 05:50:00,5.7913,5.7916,5.79012,5.79106,10000000.0
2006-11-10 05:51:00,5.79079,5.79121,5.79039,5.7911,11000000.0
2006-11-10 05:52:00,5.79147,5.79163,5.79045,5.79111,19000000.0
2006-11-10 05:53:00,5.79128,5.79218,5.79088,5.79088,15000000.0
2006-11-10 05:54:00,5.79225,5.7923,5.79112,5.79192,7000000.0
2006-11-10 05:55:00,5.79244,5.79309,5.79181,5.79284,12000000.0
2006-11-10 05:56:00,5.79265,5.79345,5.79181,5.79209,16000000.0
2006-11-10 05:57:00,5.79194,5.79364,5.79161,5.7924,11000000.0
2006-11-10 05:58:00,5.79265,5.79272,5.79134,5.79197,22000000.0
2006-11-10 05:59:00,5.79264,5.79338,5.79197,5.7926,9000000.0
2006-11-10 06:00:00,5.79279,5.79378,5.79208,5.79223,17000000.0
2006-11-10 06:01:00,5.79261,5.79268,5.79113,5.79247,18000000.0
2006-11-10 06:02:00,5.79156,5.79347,5.79156,5.79257,18000000.0
2006-11-10 06:03:00,5.79265,5.79434,5.79195,5.79381,16000000.0
2006-11-10 06:04:00,5.79308,5.79393,5.79273,5.79365,8000000.0
2006-11-10 06:05:00,5.79338,5.7939,5.79236,5.79236,10000000.0
2006-11-10 06:06:00,5.79235,5.79415,5.79235,5.79281,27000000.0
2006-11-10 06:07:00,5.79323,5.79446,5.79291,5.79303,17000000.0
2006-11-10 06:08:00,5.7926,5.79387,5.7926,5.79263,14000000.0
2006-11-10 06:09:00,5.79231,5.79456,5.79228,5.79456,13000000.0
2006-11-10 06:10:00,5.79435,5.79442,5.79344,5.79377,14000000.0
2006-11-10 06:11:00,5.79442,5.79442,5.7928,5.79355,16000000.0
2006-11-10 06:12:00,5.79384,5.79448,5.79247,5.79324,17000000.0
2006-11-10 06:13:00,5.79378,5.79431,5.79255,5.7935,14000000.0
2006-11-10 06:14:00,5.79292,5.79389,5.79197,5.79297,12000000.0
2006-11-10 06:15:00,5.79158,5.79314,5.79158,5.79314,13000000.0
2006-11-10 06:16:00,5.79318,5.79409,5.79226,5.79409,14000000.0
2006-11-10 06:17:00,5.7938,5.79399,5.79273,5.79399,11000000.0
2006-11-10 06:18:00,5.79382,5.79382,5.79245,5.79341,12000000.0
2006-11-10 06:19:00,5.79273,5.79313,5.79228,5.79228,19000000.0
2006-11-10 06:20:00,5.79226,5.79432,5.79226,5.79357,11000000.0
2006-11-10 06:21:00,5.79322,5.79398,5.79273,5.79343,9000000.0
2006-11-10 06:22:00,5.79316,5.79402,5.79257,5.79344,22000000.0
2006-11-10 06:23:00,5.79347,5.79367,5.79197,5.79339,18000000.0
2006-11-10 06:24:00,5.7928,5.79316,5.792,5.79315,8000000.0
2006-11-10 06:25:00,5.79289,5.79334,5.79228,5.79311,9000000.0
2006-11-10 06:26:00,5.79267,5.79323,5.79202,5.79277,13000000.0
2006-11-10 06:27:00,5.7928,5.79395,5.79264,5.79395,15000000.0
2006-11-10 06:28:00,5.79368,5.79368,5.79227,5.79245,18000000.0
2006-11-10 06:29:00,5.79257,5.79432,5.79238,5.79238,16000000.0
2006-11-10 06:30:00,5.79335,5.79395,5.79285,5.79318,10000000.0
2006-11-10 06:31:00,5.79286,5.79391,5.79257,5.79361,13000000.0
2006-11-10 06:32:00,5.79353,5.79403,5.79298,5.79303,10000000.0
2006-11-10 06:33:00,5.79292,5.79336,5.79257,5.79307,10000000.0
2006-11-10 06:34:00,5.79313,5.79403,5.79272,5.79403,15000000.0
2006-11-10 06:35:00,5.79416,5.79434,5.79264,5.79434,13000000.0
2006-11-10 06:36:00,5.79328,5.79395,5.79257,5.79346,23000000.0
2006-11-10 06:37:00,5.79319,5.79364,5.79256,5.79311,11000000.0
2006-11-10 06:38:00,5.79454,5.79454,5.79298,5.79342,17000000.0
2006-11-10 06:39:00,5.79386,5.79414,5.79287,5.79287,8000000.0
2006-11-10 06:40:00,5.79287,5.7937,5.79268,5.79302,15000000.0
2006-11-10 06:41:00,5.79253,5.79366,5.79197,5.7923,15000000.0
2006-11-10 06:42:00,5.79262,5.79338,5.79262,5.79306,16000000.0
2006-11-10 06:43:00,5.79306,5.79333,5.79207,5.79207,12000000.0
2006-11-10 06:44:00,5.79297,5.79351,5.79257,5.79257,13000000.0
2006-11-10 06:45:00,5.79231,5.79265,5.79231,5.79237,14000000.0
2006-11-10 06:46:00,5.79318,5.79402,5.79228,5.79283,12000000.0
2006-11-10 06:47:00,5.79286,5.79366,5.79244,5.79366,11000000.0
2006-11-10 06:48:00,5.79337,5.79369,5.79205,5.79241,15000000.0
2006-11-10 06:49:00,5.79258,5.79404,5.79258,5.79274,17000000.0
2006-11-10 06:50:00,5.79225,5.79304,5.7921,5.79286,13000000.0
2006-11-10 06:51:00,5.79281,5.7932,5.79241,5.79295,8000000.0
2006-11-10 06:52:00,5.7929,5.79325,5.79174,5.79229,14000000.0
2006-11-10 06:53:00,5.79285,5.79339,5.79153,5.79195,13000000.0
2006-11-10 06:54:00,5.79178,5.79211,5.79138,5.79205,8000000.0
2006-11-10 06:55:00,5.79183,5.793,5.79147,5.79283,10000000.0
2006-11-10 06:56:00,5.79173,5.79283,5.79173,5.79174,11000000.0
2006-11-10 06:57:00,5.79257,5.79304,5.79145,5.79189,17000000.0
2006-11-10 06:58:00,5.79175,5.7924,5.79111,5.79135,12000000.0
2006-11-10 06:59:00,5.79175,5.79366,5.79175,5.79366,14000000.0
2006-11-10 07:00:00,5.79329,5.79469,5.79329,5.79452,11000000.0
2006-11-10 07:01:00,5.79476,5.79518,5.79412,5.79412,10000000.0
2006-11-10 07:02:00,5.79496,5.7951,5.79372,5.79372,14000000.0
2006-11-10 07:03:00,5.79501,5.79507,5.79337,5.79357,7000000.0
2006-11-10 07:04:00,5.79381,5.79394,5.79147,5.79221,16000000.0
2006-11-10 07:05:00,5.79205,5.79233,5.79125,5.79169,15000000.0
2006-11-10 07:06:00,5.79107,5.79251,5.79078,5.79155,16000000.0
2006-11-10 07:07:00,5.79209,5.79226,5.79142,5.79167,12000000.0
2006-11-10 07:08:00,5.79201,5.7931,5.7917,5.7931,8000000.0
2006-11-10 07:09:00,5.79271,5.79329,5.79189,5.79196,8000000.0
2006-11-10 07:10:00,5.79285,5.79285,5.79128,5.79211,16000000.0
2006-11-10 07:11:00,5.79197,5.79371,5.79197,5.79313,17000000.0
2006-11-10 07:12:00,5.79263,5.79269,5.79079,5.79099,20000000.0
2006-11-10 07:13:00,5.79196,5.7933,5.79151,5.79201,18000000.0
2006-11-10 07:14:00,5.79174,5.79258,5.79138,5.79209,11000000.0
2006-11-10 07:15:00,5.79172,5.7922,5.79106,5.79109,18000000.0
2006-11-10 07:16:00,5.79076,5.79222,5.79041,5.79068,18000000.0
2006-11-10 07:17:00,5.7905,5.79122,5.79017,5.79122,12000000.0
2006-11-10 07:18:00,5.79096,5.79176,5.79014,5.79128,18000000.0
2006-11-10 07:19:00,5.79178,5.79178,5.78925,5.78925,14000000.0
2006-11-10 07:20:00,5.79059,5.79149,5.79033,5.79072,18000000.0
2006-11-10 07:21:00,5.79002,5.79131,5.78982,5.79108,13000000.0
2006-11-10 07:22:00,5.79155,5.79155,5.78952,5.79013,14000000.0
2006-11-10 07:23:00,5.79084,5.79182,5.79027,5.79114,15000000.0
2006-11-10 07:24:00,5.79105,5.79187,5.79022,5.79115,16000000.0
2006-11-10 07:25:00,5.79196,5.79196,5.79013,5.79128,15000000.0
2006-11-10 07:26:00,5.79177,5.79213,5.79101,5.79124,13000000.0
2006-11-10 07:27:00,5.79124,5.79226,5.79111,5.79152,12000000.0
2006-11-10 07:28:00,5.79199,5.79215,5.79041,5.79166,22000000.0
2006-11-10 07:29:00,5.79133,5.79241,5.79072,5.79136,16000000.0
2006-11-10 07:30:00,5.791,5.79284,5.791,5.79254,14000000.0
2006-11-10 07:31:00,5.79261,5.79387,5.79207,5.79327,13000000.0
2006-11-10 07:32:00,5.79395,5.79395,5.79237,5.79244,9000000.0
2006-11-10 07:33:00,5.79206,5.79324,5.79206,5.7927,7000000.0
2006-11-10 07:34:00,5.79334,5.79334,5.79235,5.79311,18000000.0
2006-11-10 07:35:00,5.79334,5.79376,5.79288,5.79358,9000000.0
2006-11-10 07:36:00,5.7925,5.79377,5.7925,5.79371,13000000.0
2006-11-10 07:37:00,5.79206,5.79356,5.79206,5.79309,11000000.0
2006-11-10 07:38:00,5.79249,5.79388,5.79236,5.7936,11000000.0
2006-11-10 07:39:00,5.79386,5.79412,5.79262,5.79271,19000000.0
2006-11-10 07:40:00,5.79213,5.79363,5.79212,5.79218,11000000.0
2006-11-10 07:41:00,5.79282,5.79401,5.7926,5.7926,7000000.0
2006-11-10 07:42:00,5.7924,5.79351,5.7924,5.79309,13000000.0
2006-11-10 07:43:00,5.79339,5.79431,5.79324,5.79344,14000000.0
2006-11-10 07:44:00,5.79329,5.79426,5.79278,5.79294,10000000.0
2006-11-10 07:45:00,5.79299,5.79388,5.79272,5.79293,8000000.0
2006-11-10 07:46:00,5.79407,5.79407,5.79285,5.79398,13000000.0
2006-11-10 07:47:00,5.7941,5.79465,5.79317,5.79423,15000000.0
2006-11-10 07:48:00,5.79433,5.79468,5.7927,5.79348,13000000.0
2006-11-10 07:49:00,5.79318,5.7939,5.79268,5.79296,10000000.0
2006-11-10 07:50:00,5.79282,5.7949,5.79282,5.7941,17000000.0
2006-11-10 07:51:00,5.79384,5.79401,5.79376,5.79377,16000000.0
2006-11-10 07:52:00,5.79387,5.79393,5.79216,5.79365,13000000.0
2006-11-10 07:53:00,5.79359,5.79359,5.79224,5.79224,10000000.0
2006-11-10 07:54:00,5.79345,5.79369,5.79234,5.7932,11000000.0
2006-11-10 07:55:00,5.79325,5.79375,5.79257,5.79364,12000000.0
2006-11-10 07:56:00,5.79357,5.79357,5.79268,5.79287,13000000.0
2006-11-10 07:57:00,5.79272,5.79332,5.79186,5.79186,8000000.0
2006-11-10 07:58:00,5.79246,5.79319,5.79164,5.79225,14000000.0
2006-11-10 07:59:00,5.79182,5.79272,5.79082,5.79136,15000000.0
2006-11-10 08:00:00,5.79101,5.79234,5.79078,5.79109,10000000.0
2006-11-10 08:01:00,5.79177,5.7928,5.79088,5.792,13000000.0
2006-11-10 08:02:00,5.79205,5.79288,5.79191,5.79216,14000000.0
2006-11-10 08:03:00,5.79064,5.79197,5.79064,5.79076,12000000.0
2006-11-10 08:04:00,5.79202,5.79254,5.7909,5.79254,16000000.0
2006-11-10 08:05:00,5.79292,5.79292,5.79087,5.79155,14000000.0
2006-11-10 08:06:00,5.7919,5.79267,5.7918,5.79213,19000000.0
2006-11-10 08:07:00,5.7932,5.79624,5.79245,5.79597,19000000.0
2006-11-10 08:08:00,5.79564,5.79564,5.79175,5.79286,11000000.0
2006-11-10 08:09:00,5.79266,5.7929,5.79141,5.79219,10000000.0
2006-11-10 08:10:00,5.7921,5.79286,5.79139,5.79248,16000000.0
2006-11-10 08:11:00,5.79166,5.79249,5.79166,5.79224,9000000.0
2006-11-10 08:12:00,5.79202,5.79311,5.79164,5.79251,10000000.0
2006-11-10 08:13:00,5.79238,5.79308,5.79188,5.79239,11000000.0
2006-11-10 08:14:00,5.79227,5.79314,5.79181,5.79223,12000000.0
2006-11-10 08:15:00,5.79275,5.79403,5.79239,5.79303,15000000.0
2006-11-10 08:16:00,5.79326,5.79371,5.79239,5.79309,14000000.0
2006-11-10 08:17:00,5.79229,5.79355,5.79229,5.79347,10000000.0
2006-11-10 08:18:00,5.79448,5.79476,5.79313,5.7941,9000000.0
2006-11-10 08:19:00,5.79449,5.79518,5.79434,5.79518,11000000.0
2006-11-10 08:20:00,5.79479,5.79479,5.79399,5.79445,11000000.0
2006-11-10 08:21:00,5.79483,5.79489,5.79345,5.79483,20000000.0
2006-11-10 08:22:00,5.79469,5.796,5.7944,5.79538,8000000.0
2006-11-10 08:23:00,5.796,5.79641,5.7953,5.79638,12000000.0
2006-11-10 08:24:00,5.79557,5.79647,5.79523,5.79647,13000000.0
2006-11-10 08:25:00,5.79651,5.7967,5.79549,5.79549,12000000.0
2006-11-10 08:26:00,5.79556,5.79648,5.79472,5.79561,13000000.0
2006-11-10 08:27:00,5.79616,5.79703,5.79579,5.79703,11000000.0
2006-11-10 08:28:00,5.79567,5.79695,5.79547,5.79611,8000000.0
2006-11-10 08:29:00,5.79695,5.7976,5.79622,5.79712,12000000.0
2006-11-10 08:30:00,5.79644,5.79674,5.795,5.795,11000000.0
2006-11-10 08:31:00,5.79617,5.79641,5.79528,5.79593,10000000.0
2006-11-10 08:32:00,5.79576,5.79648,5.79485,5.79485,13000000.0
2006-11-10 08:33:00,5.79496,5.79618,5.79471,5.79535,11000000.0
2006-11-10 08:34:00,5.79564,5.79667,5.79513,5.79666,17000000.0
2006-11-10 08:35:00,5.79604,5.79612,5.79476,5.79568,11000000.0
2006-11-10 08:36:00,5.79567,5.79602,5.79523,5.79574,10000000.0
2006-11-10 08:37:00,5.79567,5.79637,5.79474,5.79637,9000000.0
2006-11-10 08:38:00,5.79551,5.79572,5.79442,5.79523,18000000.0
2006-11-10 08:39:00,5.79498,5.7958,5.79458,5.79514,8000000.0
2006-11-10 08:40:00,5.79535,5.79598,5.79466,5.79506,7000000.0
2006-11-10 08:41:00,5.79548,5.79611,5.79495,5.79602,16000000.0
2006-11-10 08:42:00,5.79662,5.79662,5.79498,5.79596,14000000.0
2006-11-10 08:43:00,5.79578,5.79613,5.79455,5.79455,12000000.0
2006-11-10 08:44:00,5.79586,5.79586,5.79453,5.79581,9000000.0
2006-11-10 08:45:00,5.79575,5.79593,5.79437,5.79593,18000000.0
2006-11-10 08:46:00,5.795,5.79636,5.795,5.79563,14000000.0
2006-11-10 08:47:00,5.79638,5.79678,5.79489,5.79545,18000000.0
2006-11-10 08:48:00,5.79575,5.79628,5.79474,5.79531,12000000.0
2006-11-10 08:49:00,5.79573,5.79661,5.79515,5.79657,14000000.0
2006-11-10 08:50:00,5.79607,5.79656,5.79484,5.79614,16000000.0
2006-11-10 08:51:00,5.79631,5.79657,5.79549,5.79616,21000000.0
2006-11-10 08:52:00,5.79598,5.79691,5.7958,5.79597,20000000.0
2006-11-10 08:53:00,5.79625,5.79666,5.79557,5.79656,7000000.0
2006-11-10 08:54:00,5.79576,5.79685,5.7957,5.7957,17000000.0
2006-11-10 08:55:00,5.79531,5.79614,5.79494,5.79542,12000000.0
2006-11-10 08:56:00,5.79682,5.79682,5.79548,5.7966,17000000.0
2006-11-10 08:57:00,5.79563,5.79644,5.79515,5.79622,16000000.0
2006-11-10 08:58:00,5.7968,5.7968,5.79489,5.79572,12000000.0
2006-11-10 08:59:00,5.79566,5.7961,5.79479,5.79543,13000000.0
2006-11-10 09:00:00,5.79489,5.79607,5.79457,5.79474,17000000.0
2006-11-10 09:01:00,5.79419,5.79482,5.79317,5.79437,13000000.0
2006-11-10 09:02:00,5.79403,5.79492,5.79389,5.79463,8000000.0
2006-11-10 09:03:00,5.79455,5.79455,5.79317,5.79386,16000000.0
2006-11-10 09:04:00,5.79347,5.79429,5.79302,5.79429,8000000.0
2006-11-10 09:05:00,5.79474,5.79497,5.79406,5.79428,11000000.0
2006-11-10 09:06:00,5.7941,5.79495,5.79401,5.79423,10000000.0
2006-11-10 09:07:00,5.79508,5.7953,5.79424,5.79502,10000000.0
2006-11-10 09:08:00,5.79572,5.79644,5.79497,5.79629,19000000.0
2006-11-10 09:09:00,5.79606,5.79606,5.79444,5.79518,16000000.0
2006-11-10 09:10:00,5.79449,5.79457,5.79261,5.79348,8000000.0
2006-11-10 09:11:00,5.79363,5.79398,5.79272,5.79398,11000000.0
2006-11-10 09:12:00,5.79379,5.79404,5.79253,5.79404,16000000.0
2006-11-10 09:13:00,5.79349,5.79393,5.79152,5.79393,15000000.0
2006-11-10 09:14:00,5.79247,5.79444,5.79247,5.79378,17000000.0
2006-11-10 09:15:00,5.79385,5.79385,5.7923,5.79302,12000000.0
2006-11-10 09:16:00,5.79289,5.79324,5.79205,5.79242,14000000.0
2006-11-10 09:17:00,5.7927,5.7927,5.79078,5.79092,14000000.0
2006-11-10 09:18:00,5.79154,5.79253,5.79061,5.79222,18000000.0
2006-11-10 09:19:00,5.79235,5.79235,5.79083,5.79087,14000000.0
2006-11-10 09:20:00,5.79156,5.79165,5.78975,5.79073,18000000.0
2006-11-10 09:21:00,5.79092,5.79205,5.79022,5.79168,17000000.0
2006-11-10 09:22:00,5.79134,5.79259,5.79037,5.79259,13000000.0
2006-11-10 09:23:00,5.79308,5.79308,5.79012,5.79059,12000000.0
2006-11-10 09:24:00,5.79128,5.79164,5.79017,5.79126,14000000.0
2006-11-10 09:25:00,5.79043,5.79214,5.79039,5.79214,9000000.0
2006-11-10 09:26:00,5.79023,5.79177,5.79023,5.79163,13000000.0
2006-11-10 09:27:00,5.79167,5.79228,5.79043,5.79183,13000000.0
2006-11-10 09:28:00,5.7915,5.79154,5.7898,5.79154,19000000.0
2006-11-10 09:29:00,5.79197,5.79206,5.79083,5.79169,14000000.0
2006-11-10 09:30:00,5.79164,5.79187,5.79019,5.79028,15000000.0
2006-11-10 09:31:00,5.79028,5.79069,5.78969,5.7902,11000000.0
2006-11-10 09:32:00,5.78962,5.79053,5.78841,5.78915,16000000.0
2006-11-10 09:33:00,5.78936,5.79091,5.78923,5.78923,9000000.0
2006-11-10 09:34:00,5.7909,5.79145,5.78906,5.79145,18000000.0
2006-11-10 09:35:00,5.79234,5.79234,5.78962,5.78962,14000000.0
2006-11-10 09:36:00,5.79033,5.79038,5.78838,5.78995,16000000.0
2006-11-10 09:37:00,5.78947,5.78947,5.78758,5.78902,20000000.0
2006-11-10 09:38:00,5.7889,5.78962,5.78736,5.78899,19000000.0
2006-11-10 09:39:00,5.78837,5.78922,5.78828,5.78903,16000000.0
2006-11-10 09:40:00,5.78923,5.78995,5.78823,5.78863,12000000.0
2006-11-10 09:41:00,5.78923,5.7898,5.78772,5.78939,18000000.0
2006-11-10 09:42:00,5.79111,5.79473,5.78969,5.79473,16000000.0
2006-11-10 09:43:00,5.79476,5.79688,5.79284,5.79284,15000000.0
2006-11-10 09:44:00,5.791,5.7928,5.791,5.79203,13000000.0
2006-11-10 09:45:00,5.79282,5.79336,5.79171,5.79268,13000000.0
2006-11-10 09:46:00,5.79255,5.79365,5.7916,5.79365,17000000.0
2006-11-10 09:47:00,5.79312,5.79329,5.79188,5.79292,13000000.0
2006-11-10 09:48:00,5.7925,5.79387,5.79215,5.79314,16000000.0
2006-11-10 09:49:00,5.79207,5.7937,5.79207,5.79333,17000000.0
2006-11-10 09:50:00,5.79332,5.79332,5.79175,5.79192,12000000.0
2006-11-10 09:51:00,5.79317,5.79444,5.79236,5.79403,16000000.0
2006-11-10 09:52:00,5.79435,5.79461,5.79295,5.79448,16000000.0
2006-11-10 09:53:00,5.79449,5.79576,5.79315,5.79471,15000000.0
2006-11-10 09:54:00,5.79475,5.79548,5.79361,5.79502,15000000.0
2006-11-10 09:55:00,5.79559,5.79617,5.79429,5.7953,15000000.0
2006-11-10 09:56:00,5.7953,5.79585,5.79368,5.79542,17000000.0
2006-11-10 09:57:00,5.79591,5.7961,5.79462,5.7961,12000000.0
2006-11-10 09:58:00,5.79667,5.79667,5.79484,5.79585,14000000.0
2006-11-10 09:59:00,5.79518,5.79518,5.7932,5.7941,10000000.0
2006-11-10 10:00:00,5.79468,5.79468,5.79292,5.7941,11000000.0
2006-11-10 10:01:00,5.7941,5.7941,5.79199,5.79354,24000000.0
2006-11-10 10:02:00,5.79334,5.79397,5.79189,5.79189,14000000.0
2006-11-10 10:03:00,5.79277,5.79376,5.79139,5.79338,16000000.0
2006-11-10 10:04:00,5.79238,5.79327,5.79169,5.79246,10000000.0
2006-11-10 10:05:00,5.79279,5.79318,5.79198,5.79236,10000000.0
2006-11-10 10:06:00,5.79235,5.79289,5.79181,5.79257,9000000.0
2006-11-10 10:07:00,5.79317,5.79382,5.7926,5.79372,11000000.0
2006-11-10 10:08:00,5.79303,5.79403,5.79272,5.79342,9000000.0
2006-11-10 10:09:00,5.79366,5.79405,5.79288,5.7933,11000000.0
2006-11-10 10:10:00,5.79291,5.79324,5.79225,5.79301,15000000.0
2006-11-10 10:11:00,5.79247,5.79295,5.79111,5.79233,16000000.0
2006-11-10 10:12:00,5.78994,5.79159,5.78939,5.79067,19000000.0
2006-11-10 10:13:00,5.79078,5.79113,5.78939,5.78939,9000000.0
2006-11-10 10:14:00,5.78948,5.79053,5.78934,5.79053,11000000.0
2006-11-10 10:15:00,5.78988,5.79015,5.7889,5.79015,8000000.0
2006-11-10 10:16:00,5.78971,5.78991,5.78833,5.78983,17000000.0
2006-11-10 10:17:00,5.78995,5.7902,5.78908,5.78939,16000000.0
2006-11-10 10:18:00,5.7903,5.79094,5.78903,5.79094,16000000.0
2006-11-10 10:19:00,5.79078,5.79078,5.78881,5.78881,17000000.0
2006-11-10 10:20:00,5.78972,5.79126,5.78962,5.79066,16000000.0
2006-11-10 10:21:00,5.79084,5.79165,5.79055,5.79105,7000000.0
2006-11-10 10:22:00,5.79113,5.79141,5.79034,5.79104,10000000.0
2006-11-10 10:23:00,5.78988,5.79152,5.78988,5.79096,14000000.0
2006-11-10 10:24:00,5.79055,5.79101,5.78992,5.79044,13000000.0
2006-11-10 10:25:00,5.78962,5.79046,5.78808,5.78977,12000000.0
2006-11-10 10:26:00,5.78996,5.79002,5.78867,5.78867,11000000.0
2006-11-10 10:27:00,5.78843,5.78897,5.78731,5.78821,13000000.0
2006-11-10 10:28:00,5.78837,5.78923,5.78744,5.78819,13000000.0
2006-11-10 10:29:00,5.78858,5.78858,5.78747,5.78752,11000000.0
2006-11-10 10:30:00,5.78744,5.78744,5.78617,5.78646,9000000.0
2006-11-10 10:31:00,5.78747,5.78786,5.78652,5.787,16000000.0
2006-11-10 10:32:00,5.78563,5.78775,5.78563,5.78775,9000000.0
2006-11-10 10:33:00,5.78852,5.78867,5.78699,5.78867,12000000.0
2006-11-10 10:34:00,5.78838,5.78838,5.787,5.78831,11000000.0
2006-11-10 10:35:00,5.78833,5.78904,5.78738,5.78752,17000000.0
2006-11-10 10:36:00,5.78743,5.79013,5.7873,5.7889,10000000.0
2006-11-10 10:37:00,5.7871,5.78839,5.78692,5.78692,15000000.0
2006-11-10 10:38:00,5.78839,5.78839,5.78721,5.78762,17000000.0
2006-11-10 10:39:00,5.78832,5.78901,5.78782,5.78887,13000000.0
2006-11-10 10:40:00,5.78897,5.78897,5.78721,5.78751,10000000.0
2006-11-10 10:41:00,5.78745,5.78924,5.78737,5.78836,15000000.0
2006-11-10 10:42:00,5.7891,5.78941,5.78754,5.7889,12000000.0
2006-11-10 10:43:00,5.78861,5.78902,5.78766,5.7883,13000000.0
2006-11-10 10:44:00,5.78855,5.78931,5.78791,5.7883,12000000.0
2006-11-10 10:45:00,5.78817,5.78863,5.78693,5.78738,13000000.0
2006-11-10 10:46:00,5.78698,5.788,5.78581,5.78581,13000000.0
2006-11-10 10:47:00,5.78569,5.78723,5.78569,5.78708,7000000.0
2006-11-10 10:48:00,5.78604,5.788,5.78604,5.78774,12000000.0
2006-11-10 10:49:00,5.78621,5.78727,5.78587,5.78727,10000000.0
2006-11-10 10:50:00,5.78684,5.78751,5.7861,5.78725,14000000.0
2006-11-10 10:51:00,5.78691,5.78709,5.78602,5.78679,11000000.0
2006-11-10 10:52:00,5.7868,5.7868,5.78479,5.7859,20000000.0
2006-11-10 10:53:00,5.78606,5.78622,5.78522,5.78622,9000000.0
2006-11-10 10:54:00,5.78552,5.78562,5.78359,5.7839,18000000.0
2006-11-10 10:55:00,5.78344,5.78361,5.78159,5.78299,10000000.0
2006-11-10 10:56:00,5.783,5.783,5.7815,5.78235,11000000.0
2006-11-10 10:57:00,5.78249,5.78249,5.77945,5.78008,8000000.0
2006-11-10 10:58:00,5.77941,5.78073,5.77888,5.78062,10000000.0
2006-11-10 10:59:00,5.7799,5.78062,5.77938,5.78054,10000000.0
2006-11-10 11:00:00,5.77903,5.7807,5.77903,5.77995,15000000.0
2006-11-10 11:01:00,5.7796,5.77995,5.77843,5.77907,12000000.0
2006-11-10 11:02:00,5.77947,5.77947,5.77828,5.77907,8000000.0
2006-11-10 11:03:00,5.77905,5.78032,5.77836,5.7799,11000000.0
2006-11-10 11:04:00,5.7787,5.7787,5.77685,5.7785,15000000.0
2006-11-10 11:05:00,5.77779,5.77797,5.77527,5.77744,17000000.0
2006-11-10 11:06:00,5.77749,5.77873,5.7769,5.77866,12000000.0
2006-11-10 11:07:00,5.77832,5.77841,5.77659,5.77789,11000000.0
2006-11-10 11:08:00,5.7777,5.77903,5.77711,5.77886,22000000.0
2006-11-10 11:09:00,5.78041,5.78083,5.77908,5.78009,9000000.0
2006-11-10 11:10:00,5.77971,5.78144,5.77904,5.78089,16000000.0
2006-11-10 11:11:00,5.78092,5.7815,5.78061,5.78113,7000000.0
2006-11-10 11:12:00,5.78082,5.78563,5.7806,5.78193,15000000.0
2006-11-10 11:13:00,5.7825,5.7825,5.77994,5.78015,11000000.0
2006-11-10 11:14:00,5.78092,5.7818,5.78024,5.78024,18000000.0
2006-11-10 11:15:00,5.78183,5.78222,5.78088,5.78214,11000000.0
2006-11-10 11:16:00,5.78174,5.78268,5.78111,5.78261,13000000.0
2006-11-10 11:17:00,5.78189,5.78205,5.7791,5.77985,13000000.0
2006-11-10 11:18:00,5.78068,5.78068,5.77897,5.77897,9000000.0
2006-11-10 11:19:00,5.77962,5.77962,5.77814,5.77958,17000000.0
2006-11-10 11:20:00,5.78005,5.78112,5.77875,5.78082,14000000.0
2006-11-10 11:21:00,5.7801,5.78133,5.78008,5.78133,14000000.0
2006-11-10 11:22:00,5.78146,5.78219,5.78023,5.78219,22000000.0
2006-11-10 11:23:00,5.78154,5.78286,5.78154,5.78213,8000000.0
2006-11-10 11:24:00,5.78283,5.78368,5.78225,5.78354,18000000.0
2006-11-10 11:25:00,5.78311,5.78311,5.78225,5.783,9000000.0
2006-11-10 11:26:00,5.7837,5.78384,5.78246,5.78373,15000000.0
2006-11-10 11:27:00,5.78338,5.7835,5.78241,5.7831,10000000.0
2006-11-10 11:28:00,5.783,5.78344,5.78234,5.78344,13000000.0
2006-11-10 11:29:00,5.78294,5.7838,5.78175,5.78224,17000000.0
2006-11-10 11:30:00,5.78405,5.78456,5.78324,5.78423,13000000.0
2006-11-10 11:31:00,5.78476,5.78521,5.78383,5.78438,12000000.0
2006-11-10 11:32:00,5.78244,5.78396,5.78189,5.78331,20000000.0
2006-11-10 11:33:00,5.78298,5.78334,5.78171,5.7822,16000000.0
2006-11-10 11:34:00,5.78389,5.78454,5.78306,5.78423,13000000.0
2006-11-10 11:35:00,5.78379,5.78467,5.78338,5.78423,14000000.0
2006-11-10 11:36:00,5.78476,5.78476,5.78258,5.78361,11000000.0
2006-11-10 11:37:00,5.7837,5.78406,5.78204,5.78204,16000000.0
2006-11-10 11:38:00,5.78408,5.78452,5.78237,5.78362,8000000.0
2006-11-10 11:39:00,5.7841,5.78448,5.78309,5.78448,11000000.0
2006-11-10 11:40:00,5.78404,5.78438,5.78317,5.78337,12000000.0
2006-11-10 11:41:00,5.7831,5.78387,5.78238,5.78336,10000000.0
2006-11-10 11:42:00,5.7846,5.78463,5.78317,5.78427,10000000.0
2006-11-10 11:43:00,5.78439,5.78449,5.78291,5.78352,17000000.0
2006-11-10 11:44:00,5.7841,5.78596,5.78374,5.78489,15000000.0
2006-11-10 11:45:00,5.78567,5.78598,5.78454,5.78462,16000000.0
2006-11-10 11:46:00,5.78615,5.78725,5.78606,5.78721,7000000.0
2006-11-10 11:47:00,5.78723,5.78764,5.78622,5.78759,16000000.0
2006-11-10 11:48:00,5.78755,5.78755,5.78591,5.78686,13000000.0
2006-11-10 11:49:00,5.7872,5.7872,5.78574,5.78641,10000000.0
2006-11-10 11:50:00,5.78625,5.78625,5.78391,5.78474,12000000.0
2006-11-10 11:51:00,5.78524,5.78581,5.78428,5.78428,14000000.0
2006-11-10 11:52:00,5.78488,5.78526,5.78319,5.78319,18000000.0
2006-11-10 11:53:00,5.78499,5.78595,5.78361,5.78454,16000000.0
2006-11-10 11:54:00,5.78385,5.78409,5.78334,5.78407,8000000.0
2006-11-10 11:55:00,5.78414,5.78458,5.78356,5.78356,8000000.0
2006-11-10 11:56:00,5.78379,5.78444,5.78341,5.78403,8000000.0
2006-11-10 11:57:00,5.78288,5.78334,5.78214,5.78262,11000000.0
2006-11-10 11:58:00,5.78202,5.78262,5.78127,5.78223,14000000.0
2006-11-10 11:59:00,5.78192,5.78254,5.78131,5.78254,11000000.0
2006-11-10 12:00:00,5.78247,5.78247,5.78106,5.78238,15000000.0
2006-11-10 12:01:00,5.78221,5.78258,5.78107,5.78234,13000000.0
2006-11-10 12:02:00,5.78252,5.78284,5.78105,5.78284,15000000.0
2006-11-10 12:03:00,5.78299,5.7833,5.78096,5.78096,11000000.0
2006-11-10 12:04:00,5.78248,5.78342,5.78221,5.78296,9000000.0
2006-11-10 12:05:00,5.78309,5.78485,5.78264,5.78271,9000000.0
2006-11-10 12:06:00,5.78361,5.78406,5.78257,5.78295,15000000.0
2006-11-10 12:07:00,5.78178,5.7842,5.78178,5.78393,11000000.0
2006-11-10 12:08:00,5.78207,5.78392,5.78202,5.78319,8000000.0
2006-11-10 12:09:00,5.78281,5.78415,5.7824,5.78415,18000000.0
2006-11-10 12:10:00,5.78339,5.78436,5.78217,5.78258,14000000.0
2006-11-10 12:11:00,5.78313,5.78384,5.7823,5.78337,9000000.0
2006-11-10 12:12:00,5.78385,5.7843,5.78263,5.78341,18000000.0
2006-11-10 12:13:00,5.78362,5.78432,5.78191,5.78376,12000000.0
2006-11-10 12:14:00,5.78463,5.78463,5.78369,5.7846,10000000.0
2006-11-10 12:15:00,5.78469,5.78509,5.78342,5.78509,8000000.0
2006-11-10 12:16:00,5.78512,5.78546,5.78473,5.78532,14000000.0
2006-11-10 12:17:00,5.78565,5.78631,5.78482,5.78631,13000000.0
2006-11-10 12:18:00,5.78635,5.78726,5.78602,5.78709,10000000.0
2006-11-10 12:19:00,5.78773,5.78776,5.78624,5.78776,11000000.0
2006-11-10 12:20:00,5.78638,5.78731,5.78578,5.78731,8000000.0
2006-11-10 12:21:00,5.78646,5.78797,5.7864,5.78745,20000000.0
2006-11-10 12:22:00,5.78673,5.78766,5.786,5.78678,14000000.0
2006-11-10 12:23:00,5.78609,5.78719,5.78565,5.78623,11000000.0
2006-11-10 12:24:00,5.78744,5.78744,5.78581,5.78673,17000000.0
2006-11-10 12:25:00,5.78668,5.78686,5.78515,5.78588,12000000.0
2006-11-10 12:26:00,5.78511,5.78597,5.78492,5.78595,7000000.0
2006-11-10 12:27:00,5.78584,5.78608,5.78518,5.78548,7000000.0
2006-11-10 12:28:00,5.78587,5.78587,5.7841,5.78461,19000000.0
2006-11-10 12:29:00,5.78441,5.78533,5.78441,5.78533,12000000.0
2006-11-10 12:30:00,5.78516,5.78516,5.7837,5.7846,10000000.0
2006-11-10 12:31:00,5.78441,5.78509,5.78376,5.78477,12000000.0
2006-11-10 12:32:00,5.78471,5.7848,5.78351,5.78448,12000000.0
2006-11-10 12:33:00,5.78481,5.78553,5.78461,5.78461,15000000.0
2006-11-10 12:34:00,5.78481,5.7857,5.78461,5.7857,12000000.0
2006-11-10 12:35:00,5.78552,5.78574,5.78432,5.78567,12000000.0
2006-11-10 12:36:00,5.78506,5.78563,5.78408,5.78563,15000000.0
2006-11-10 12:37:00,5.7857,5.78589,5.7856,5.78589,8000000.0
2006-11-10 12:38:00,5.7858,5.78585,5.78447,5.78492,15000000.0
2006-11-10 12:39:00,5.78508,5.78555,5.78443,5.7847,14000000.0
2006-11-10 12:40:00,5.78464,5.78511,5.78379,5.78462,18000000.0
2006-11-10 12:41:00,5.78403,5.78454,5.78354,5.78433,11000000.0
2006-11-10 12:42:00,5.78456,5.78456,5.78338,5.78423,17000000.0
2006-11-10 12:43:00,5.78416,5.78494,5.7833,5.78481,11000000.0
2006-11-10 12:44:00,5.78343,5.78407,5.78219,5.78219,13000000.0
2006-11-10 12:45:00,5.78275,5.78321,5.78181,5.78321,10000000.0
2006-11-10 12:46:00,5.78297,5.78394,5.7825,5.78394,20000000.0
2006-11-10 12:47:00,5.78394,5.7847,5.78374,5.78394,10000000.0
2006-11-10 12:48:00,5.78318,5.78444,5.78299,5.78444,10000000.0
2006-11-10 12:49:00,5.78462,5.78514,5.78355,5.78465,15000000.0
2006-11-10 12:50:00,5.78498,5.78566,5.78444,5.78566,14000000.0
2006-11-10 12:51:00,5.78526,5.78564,5.78457,5.78564,14000000.0
2006-11-10 12:52:00,5.78536,5.78598,5.78474,5.78528,9000000.0
2006-11-10 12:53:00,5.78489,5.7861,5.78462,5.7861,9000000.0
2006-11-10 12:54:00,5.78608,5.78616,5.78451,5.78488,20000000.0
2006-11-10 12:55:00,5.7848,5.78622,5.7843,5.78622,12000000.0
2006-11-10 12:56:00,5.78566,5.78636,5.78532,5.78615,7000000.0
2006-11-10 12:57:00,5.78642,5.7868,5.78539,5.78636,13000000.0
2006-11-10 12:58:00,5.78651,5.78651,5.78506,5.78537,16000000.0
2006-11-10 12:59:00,5.78541,5.78658,5.78492,5.78558,14000000.0
2006-11-10 13:00:00,5.78598,5.78598,5.78436,5.78587,12000000.0
2006-11-10 13:01:00,5.78534,5.78605,5.78436,5.78436,17000000.0
2006-11-10 13:02:00,5.78571,5.78571,5.78457,5.7857,10000000.0
2006-11-10 13:03:00,5.7858,5.7858,5.78451,5.78558,22000000.0
2006-11-10 13:04:00,5.78571,5.78659,5.78479,5.78614,20000000.0
2006-11-10 13:05:00,5.78621,5.78654,5.7856,5.7864,14000000.0
2006-11-10 13:06:00,5.78619,5.78674,5.78545,5.78672,17000000.0
2006-11-10 13:07:00,5.78652,5.78653,5.78512,5.78545,22000000.0
2006-11-10 13:08:00,5.78629,5.78645,5.78536,5.78612,12000000.0
2006-11-10 13:09:00,5.78574,5.78671,5.78515,5.78548,12000000.0
2006-11-10 13:10:00,5.78565,5.78684,5.78546,5.78549,20000000.0
2006-11-10 13:11:00,5.7856,5.78666,5.78556,5.78573,12000000.0
2006-11-10 13:12:00,5.78533,5.78703,5.78533,5.78687,16000000.0
2006-11-10 13:13:00,5.78667,5.78741,5.78557,5.78696,14000000.0
2006-11-10 13:14:00,5.78678,5.78729,5.7854,5.78623,17000000.0
2006-11-10 13:15:00,5.78583,5.78673,5.78561,5.78632,7000000.0
2006-11-10 13:16:00,5.78625,5.78642,5.78471,5.78538,9000000.0
2006-11-10 13:17:00,5.78577,5.78674,5.78503,5.78551,15000000.0
2006-11-10 13:18:00,5.7856,5.78685,5.78516,5.78685,17000000.0
2006-11-10 13:19:00,5.78535,5.787,5.78535,5.78668,15000000.0
2006-11-10 13:20:00,5.78659,5.78688,5.78553,5.78628,12000000.0
2006-11-10 13:21:00,5.78599,5.78663,5.78536,5.78611,24000000.0
2006-11-10 13:22:00,5.78598,5.78674,5.78498,5.78577,12000000.0
2006-11-10 13:23:00,5.78622,5.78763,5.78618,5.78739,12000000.0
2006-11-10 13:24:00,5.78651,5.7872,5.78566,5.78655,18000000.0
2006-11-10 13:25:00,5.78678,5.78833,5.78609,5.78833,12000000.0
2006-11-10 13:26:00,5.78876,5.78889,5.7871,5.78842,12000000.0
2006-11-10 13:27:00,5.78817,5.78846,5.78711,5.78771,9000000.0
2006-11-10 13:28:00,5.78857,5.7894,5.78782,5.78906,15000000.0
2006-11-10 13:29:00,5.78858,5.78892,5.78687,5.78823,14000000.0
2006-11-10 13:30:00,5.78794,5.78821,5.78671,5.78722,11000000.0
2006-11-10 13:31:00,5.78691,5.78939,5.78691,5.78911,11000000.0
2006-11-10 13:32:00,5.7882,5.78952,5.7882,5.78943,8000000.0
2006-11-10 13:33:00,5.78988,5.79032,5.78894,5.79032,14000000.0
2006-11-10 13:34:00,5.78937,5.78994,5.78875,5.78994,11000000.0
2006-11-10 13:35:00,5.7897,5.7897,5.788,5.78919,16000000.0
2006-11-10 13:36:00,5.78919,5.79004,5.78907,5.78918,8000000.0
2006-11-10 13:37:00,5.78991,5.79036,5.78891,5.79015,17000000.0
2006-11-10 13:38:00,5.78924,5.79028,5.78834,5.78877,14000000.0
2006-11-10 13:39:00,5.78884,5.78898,5.78781,5.78829,10000000.0
2006-11-10 13:40:00,5.78818,5.78818,5.78663,5.78727,8000000.0
2006-11-10 13:41:00,5.78728,5.78889,5.78728,5.78853,11000000.0
2006-11-10 13:42:00,5.78834,5.78838,5.78709,5.78774,14000000.0
2006-11-10 13:43:00,5.78865,5.78865,5.78705,5.78705,11000000.0
2006-11-10 13:44:00,5.78733,5.78777,5.78569,5.78726,11000000.0
2006-11-10 13:45:00,5.7873,5.7878,5.78605,5.7878,14000000.0
2006-11-10 13:46:00,5.78803,5.78821,5.78709,5.78761,11000000.0
2006-11-10 13:47:00,5.78705,5.78722,5.78618,5.78717,13000000.0
2006-11-10 13:48:00,5.78708,5.78775,5.78544,5.78685,14000000.0
2006-11-10 13:49:00,5.78667,5.78674,5.78506,5.78542,12000000.0
2006-11-10 13:50:00,5.78519,5.78659,5.78487,5.78608,16000000.0
2006-11-10 13:51:00,5.78629,5.78675,5.78515,5.78556,14000000.0
2006-11-10 13:52:00,5.78558,5.78615,5.78535,5.78615,10000000.0
2006-11-10 13:53:00,5.78583,5.78639,5.78536,5.78623,10000000.0
2006-11-10 13:54:00,5.7868,5.7868,5.78557,5.78678,8000000.0
2006-11-10 13:55:00,5.78682,5.78682,5.78431,5.78524,13000000.0
2006-11-10 13:56:00,5.78492,5.78575,5.78439,5.78575,17000000.0
2006-11-10 13:57:00,5.7862,5.7862,5.78439,5.78475,13000000.0
2006-11-10 13:58:00,5.7851,5.78567,5.78402,5.78424,7000000.0
2006-11-10 13:59:00,5.78468,5.78519,5.78448,5.78519,9000000.0
2006-11-10 14:00:00,5.78514,5.78515,5.78329,5.78445,7000000.0
2006-11-10 14:01:00,5.78444,5.78461,5.7837,5.78418,11000000.0
2006-11-10 14:02:00,5.78302,5.78564,5.78302,5.78564,19000000.0
2006-11-10 14:03:00,5.78534,5.78534,5.78397,5.78423,13000000.0
2006-11-10 14:04:00,5.78391,5.7851,5.78336,5.78469,22000000.0
2006-11-10 14:05:00,5.78485,5.78485,5.78315,5.78431,17000000.0
2006-11-10 14:06:00,5.78441,5.78519,5.7838,5.78514,11000000.0
2006-11-10 14:07:00,5.78539,5.78539,5.78371,5.78503,9000000.0
2006-11-10 14:08:00,5.78413,5.78506,5.7837,5.78425,11000000.0
2006-11-10 14:09:00,5.78468,5.78573,5.78442,5.78573,12000000.0
2006-11-10 14:10:00,5.78399,5.78595,5.78399,5.78595,13000000.0
2006-11-10 14:11:00,5.78663,5.78686,5.78507,5.78507,14000000.0
2006-11-10 14:12:00,5.78566,5.78643,5.78525,5.78606,11000000.0
2006-11-10 14:13:00,5.78621,5.78677,5.78561,5.78661,11000000.0
2006-11-10 14:14:00,5.78654,5.78654,5.78532,5.78588,7000000.0
2006-11-10 14:15:00,5.78596,5.78596,5.78401,5.78401,14000000.0
2006-11-10 14:16:00,5.78479,5.7856,5.78472,5.78538,13000000.0
2006-11-10 14:17:00,5.78541,5.78691,5.78456,5.78691,22000000.0
2006-11-10 14:18:00,5.78666,5.78709,5.78588,5.78689,15000000.0
2006-11-10 14:19:00,5.78697,5.78712,5.78581,5.78651,12000000.0
2006-11-10 14:20:00,5.78629,5.78635,5.7841,5.7841,7000000.0
2006-11-10 14:21:00,5.78405,5.78585,5.78405,5.78491,13000000.0
2006-11-10 14:22:00,5.78478,5.78569,5.78406,5.78557,8000000.0
2006-11-10 14:23:00,5.78526,5.78612,5.78447,5.78612,11000000.0
2006-11-10 14:24:00,5.78595,5.78595,5.78438,5.78516,13000000.0
2006-11-10 14:25:00,5.78561,5.78605,5.7847,5.78491,15000000.0
2006-11-10 14:26:00,5.785,5.78574,5.785,5.78556,8000000.0
2006-11-10 14:27:00,5.78665,5.78667,5.78519,5.78619,10000000.0
2006-11-10 14:28:00,5.78572,5.7871,5.78552,5.78709,11000000.0
2006-11-10 14:29:00,5.78746,5.78746,5.78585,5.78684,21000000.0
2006-11-10 14:30:00,5.78696,5.78748,5.78636,5.78748,11000000.0
2006-11-10 14:31:00,5.78763,5.78787,5.78603,5.78603,17000000.0
2006-11-10 14:32:00,5.78726,5.7877,5.78628,5.78675,15000000.0
2006-11-10 14:33:00,5.78583,5.78699,5.78542,5.78626,8000000.0
2006-11-10 14:34:00,5.78604,5.78745,5.78596,5.78744,9000000.0
2006-11-10 14:35:00,5.78633,5.7871,5.78631,5.78644,11000000.0
2006-11-10 14:36:00,5.78593,5.78676,5.78572,5.78676,15000000.0
2006-11-10 14:37:00,5.78662,5.78703,5.78606,5.78606,8000000.0
2006-11-10 14:38:00,5.78482,5.78652,5.78482,5.78652,10000000.0
2006-11-10 14:39:00,5.78668,5.78716,5.78586,5.78667,19000000.0
2006-11-10 14:40:00,5.78733,5.78733,5.78548,5.78633,15000000.0
2006-11-10 14:41:00,5.78557,5.78629,5.78514,5.78517,15000000.0
2006-11-10 14:42:00,5.78542,5.7869,5.78537,5.7869,17000000.0
2006-11-10 14:43:00,5.78807,5.78836,5.78567,5.78805,15000000.0
2006-11-10 14:44:00,5.78841,5.78893,5.78736,5.78834,15000000.0
2006-11-10 14:45:00,5.78819,5.78819,5.78704,5.7877,9000000.0
2006-11-10 14:46:00,5.78591,5.7877,5.78582,5.78739,11000000.0
2006-11-10 14:47:00,5.7878,5.7889,5.78704,5.7878,12000000.0
2006-11-10 14:48:00,5.78882,5.78934,5.78678,5.78934,12000000.0
2006-11-10 14:49:00,5.78927,5.7893,5.78811,5.7893,12000000.0
2006-11-10 14:50:00,5.78852,5.7892,5.78751,5.78841,15000000.0
2006-11-10 14:51:00,5.78783,5.78814,5.78717,5.78794,10000000.0
2006-11-10 14:52:00,5.78876,5.78928,5.78658,5.78928,13000000.0
2006-11-10 14:53:00,5.78868,5.78933,5.78767,5.78816,13000000.0
2006-11-10 14:54:00,5.78889,5.79033,5.78871,5.79033,9000000.0
2006-11-10 14:55:00,5.79005,5.79005,5.78825,5.78958,16000000.0
2006-11-10 14:56:00,5.78995,5.78995,5.78827,5.78908,15000000.0
2006-11-10 14:57:00,5.78914,5.7898,5.78824,5.7898,15000000.0
2006-11-10 14:58:00,5.78895,5.78936,5.78821,5.78911,11000000.0
2006-11-10 14:59:00,5.78872,5.79035,5.78798,5.79006,14000000.0
2006-11-10 15:00:00,5.79011,5.79011,5.78873,5.78926,18000000.0
2006-11-10 15:01:00,5.79037,5.79071,5.78879,5.78911,12000000.0
2006-11-10 15:02:00,5.78991,5.78991,5.78924,5.78924,7000000.0
2006-11-10 15:03:00,5.79053,5.79053,5.78893,5.78965,18000000.0
2006-11-10 15:04:00,5.78935,5.78951,5.78833,5.78905,21000000.0
2006-11-10 15:05:00,5.78921,5.78929,5.78778,5.78848,13000000.0
2006-11-10 15:06:00,5.78799,5.7899,5.78799,5.78906,14000000.0
2006-11-10 15:07:00,5.78901,5.78958,5.78779,5.7892,22000000.0
2006-11-10 15:08:00,5.78799,5.78974,5.78797,5.78974,10000000.0
2006-11-10 15:09:00,5.78972,5.78972,5.78862,5.78862,9000000.0
2006-11-10 15:10:00,5.78889,5.79118,5.78889,5.79118,14000000.0
2006-11-10 15:11:00,5.79159,5.79159,5.7904,5.79058,12000000.0
2006-11-10 15:12:00,5.7918,5.79207,5.79037,5.79153,13000000.0
2006-11-10 15:13:00,5.79198,5.79198,5.78953,5.79044,12000000.0
2006-11-10 15:14:00,5.79001,5.79138,5.78962,5.79138,10000000.0
2006-11-10 15:15:00,5.79138,5.79202,5.79003,5.7911,16000000.0
2006-11-10 15:16:00,5.79123,5.79154,5.79006,5.79078,15000000.0
2006-11-10 15:17:00,5.79078,5.79161,5.79014,5.79047,14000000.0
2006-11-10 15:18:00,5.79002,5.79103,5.78993,5.79057,12000000.0
2006-11-10 15:19:00,5.79075,5.79097,5.78964,5.79034,11000000.0
2006-11-10 15:20:00,5.79008,5.79045,5.78845,5.78986,14000000.0
2006-11-10 15:21:00,5.78973,5.79043,5.78911,5.7895,14000000.0
2006-11-10 15:22:00,5.78889,5.79063,5.78889,5.79063,10000000.0
2006-11-10 15:23:00,5.79194,5.79232,5.7904,5.79107,11000000.0
2006-11-10 15:24:00,5.78997,5.79187,5.78993,5.7917,10000000.0
2006-11-10 15:25:00,5.7918,5.79263,5.79123,5.79231,16000000.0
2006-11-10 15:26:00,5.79205,5.7925,5.79037,5.7925,15000000.0
2006-11-10 15:27:00,5.79197,5.79244,5.79116,5.79161,10000000.0
2006-11-10 15:28:00,5.79107,5.79133,5.78979,5.78982,11000000.0
2006-11-10 15:29:00,5.78984,5.79025,5.78855,5.7899,19000000.0
2006-11-10 15:30:00,5.78992,5.79013,5.78894,5.78949,10000000.0
2006-11-10 15:31:00,5.78863,5.78897,5.78717,5.78825,14000000.0
2006-11-10 15:32:00,5.78834,5.78889,5.78658,5.78825,12000000.0
2006-11-10 15:33:00,5.78705,5.7877,5.78588,5.78621,20000000.0
2006-11-10 15:34:00,5.78604,5.78715,5.78556,5.78628,12000000.0
2006-11-10 15:35:00,5.7866,5.7866,5.78499,5.78553,12000000.0
2006-11-10 15:36:00,5.78589,5.78719,5.78546,5.78719,10000000.0
2006-11-10 15:37:00,5.7857,5.78676,5.78558,5.78643,10000000.0
2006-11-10 15:38:00,5.78627,5.7874,5.78589,5.78694,13000000.0
2006-11-10 15:39:00,5.78724,5.78731,5.78618,5.78696,7000000.0
2006-11-10 15:40:00,5.78722,5.78722,5.78618,5.78687,10000000.0
2006-11-10 15:41:00,5.78713,5.78713,5.78595,5.78603,9000000.0
2006-11-10 15:42:00,5.78661,5.78723,5.78507,5.78586,13000000.0
2006-11-10 15:43:00,5.78582,5.78699,5.78582,5.78617,16000000.0
2006-11-10 15:44:00,5.78789,5.78872,5.78671,5.7886,14000000.0
2006-11-10 15:45:00,5.78966,5.78966,5.78685,5.78823,15000000.0
2006-11-10 15:46:00,5.78752,5.78794,5.7863,5.78664,13000000.0
2006-11-10 15:47:00,5.78662,5.78747,5.78633,5.78633,9000000.0
2006-11-10 15:48:00,5.78634,5.7883,5.78634,5.7883,21000000.0
2006-11-10 15:49:00,5.78806,5.78848,5.78696,5.78743,23000000.0
2006-11-10 15:50:00,5.78837,5.78837,5.78638,5.78805,12000000.0
2006-11-10 15:51:00,5.78753,5.78832,5.78693,5.78824,19000000.0
2006-11-10 15:52:00,5.78828,5.78828,5.78673,5.78799,15000000.0
2006-11-10 15:53:00,5.78804,5.78858,5.78668,5.78851,14000000.0
2006-11-10 15:54:00,5.78775,5.78847,5.78643,5.78763,15000000.0
2006-11-10 15:55:00,5.78771,5.78847,5.78726,5.78847,12000000.0
2006-11-10 15:56:00,5.78707,5.78918,5.78707,5.789,18000000.0
2006-11-10 15:57:00,5.78891,5.78941,5.78835,5.78941,10000000.0
2006-11-10 15:58:00,5.78825,5.7891,5.78759,5.78903,22000000.0
2006-11-10 15:59:00,5.78849,5.78945,5.78767,5.78767,12000000.0
2006-11-10 16:00:00,5.78764,5.79003,5.78764,5.79003,12000000.0
2006-11-10 16:01:00,5.79093,5.79145,5.79004,5.79095,12000000.0
2006-11-10 16:02:00,5.79027,5.79037,5.78877,5.79022,13000000.0
2006-11-10 16:03:00,5.79042,5.79065,5.78959,5.78994,13000000.0
2006-11-10 16:04:00,5.79069,5.79113,5.78972,5.79113,11000000.0
2006-11-10 16:05:00,5.78998,5.79076,5.78954,5.7907,9000000.0
2006-11-10 16:06:00,5.79041,5.79178,5.78969,5.79066,14000000.0
2006-11-10 16:07:00,5.79106,5.79109,5.78973,5.79006,15000000.0
2006-11-10 16:08:00,5.78907,5.79017,5.78818,5.78913,15000000.0
2006-11-10 16:09:00,5.78963,5.78963,5.7881,5.78924,17000000.0
2006-11-10 16:10:00,5.78946,5.79006,5.78859,5.78942,14000000.0
2006-11-10 16:11:00,5.78857,5.79056,5.78855,5.79056,9000000.0
2006-11-10 16:12:00,5.79082,5.79145,5.78976,5.79135,15000000.0
2006-11-10 16:13:00,5.79124,5.79195,5.7904,5.79195,14000000.0
2006-11-10 16:14:00,5.79156,5.79156,5.7892,5.78925,12000000.0
2006-11-10 16:15:00,5.79003,5.79101,5.79003,5.79084,14000000.0
2006-11-10 16:16:00,5.79067,5.79125,5.78972,5.79002,13000000.0
2006-11-10 16:17:00,5.78984,5.79143,5.78901,5.78994,18000000.0
2006-11-10 16:18:00,5.78911,5.79102,5.78911,5.78917,13000000.0
2006-11-10 16:19:00,5.79078,5.79104,5.78997,5.79056,8000000.0
2006-11-10 16:20:00,5.79099,5.79154,5.78953,5.78953,13000000.0
2006-11-10 16:21:00,5.79008,5.7914,5.79008,5.79094,12000000.0
2006-11-10 16:22:00,5.79119,5.7914,5.79005,5.79083,11000000.0
2006-11-10 16:23:00,5.79069,5.79098,5.78833,5.7902,14000000.0
2006-11-10 16:24:00,5.78971,5.79042,5.7889,5.78956,15000000.0
2006-11-10 16:25:00,5.78924,5.79025,5.78881,5.78992,11000000.0
2006-11-10 16:26:00,5.79013,5.79125,5.7897,5.79125,8000000.0
2006-11-10 16:27:00,5.79083,5.79125,5.78955,5.79072,10000000.0
2006-11-10 16:28:00,5.79091,5.79091,5.78999,5.79036,15000000.0
2006-11-10 16:29:00,5.79005,5.79125,5.78975,5.79045,7000000.0
2006-11-10 16:30:00,5.78985,5.79078,5.78891,5.79078,16000000.0
2006-11-10 16:31:00,5.78936,5.79137,5.78934,5.78934,14000000.0
2006-11-10 16:32:00,5.79004,5.79036,5.78904,5.78904,7000000.0
2006-11-10 16:33:00,5.79088,5.79112,5.78947,5.79038,8000000.0
2006-11-10 16:34:00,5.78935,5.79043,5.7892,5.79043,8000000.0
2006-11-10 16:35:00,5.79024,5.79024,5.7894,5.78949,9000000.0
2006-11-10 16:36:00,5.79005,5.79138,5.78848,5.78926,13000000.0
2006-11-10 16:37:00,5.79037,5.79037,5.78873,5.7897,18000000.0
2006-11-10 16:38:00,5.78997,5.79025,5.78815,5.78873,18000000.0
2006-11-10 16:39:00,5.78853,5.79106,5.78853,5.78936,20000000.0
2006-11-10 16:40:00,5.79121,5.79121,5.7898,5.79087,13000000.0
2006-11-10 16:41:00,5.79074,5.79074,5.78929,5.79057,20000000.0
2006-11-10 16:42:00,5.7905,5.79077,5.78965,5.79077,18000000.0
2006-11-10 16:43:00,5.79042,5.79048,5.78888,5.79048,15000000.0
2006-11-10 16:44:00,5.79105,5.79105,5.7898,5.79062,20000000.0
2006-11-10 16:45:00,5.79072,5.79121,5.78961,5.79088,13000000.0
2006-11-10 16:46:00,5.79088,5.79088,5.78943,5.78949,15000000.0
2006-11-10 16:47:00,5.79027,5.79034,5.78944,5.79015,8000000.0
2006-11-10 16:48:00,5.78974,5.78974,5.78849,5.78919,11000000.0
2006-11-10 16:49:00,5.78895,5.78935,5.7881,5.7881,12000000.0
2006-11-10 16:50:00,5.78791,5.79041,5.78791,5.79028,15000000.0
2006-11-10 16:51:00,5.79043,5.79051,5.78929,5.79026,18000000.0
2006-11-10 16:52:00,5.79064,5.79067,5.78965,5.78965,14000000.0
2006-11-10 16:53:00,5.78971,5.79008,5.78917,5.78921,8000000.0
2006-11-10 16:54:00,5.78998,5.79061,5.78955,5.78955,11000000.0
2006-11-10 16:55:00,5.79033,5.79033,5.78917,5.78972,12000000.0
2006-11-10 16:56:00,5.78928,5.79024,5.7887,5.79024,10000000.0
2006-11-10 16:57:00,5.78982,5.79033,5.78891,5.78928,8000000.0
2006-11-10 16:58:00,5.78958,5.7898,5.78869,5.78946,9000000.0
2006-11-10 16:59:00,5.78923,5.7914,5.78897,5.79113,13000000.0
2006-11-10 17:00:00,5.79198,5.79209,5.79056,5.79144,11000000.0
2006-11-10 17:01:00,5.7914,5.79202,5.79042,5.79155,12000000.0
2006-11-10 17:02:00,5.7918,5.79333,5.79119,5.79333,10000000.0
2006-11-10 17:03:00,5.79397,5.79528,5.7924,5.79415,16000000.0
2006-11-10 17:04:00,5.79471,5.79556,5.79349,5.79406,13000000.0
2006-11-10 17:05:00,5.7948,5.79485,5.7933,5.79408,16000000.0
2006-11-10 17:06:00,5.79364,5.79548,5.79316,5.79503,12000000.0
2006-11-10 17:07:00,5.79552,5.79606,5.79418,5.79573,8000000.0
2006-11-10 17:08:00,5.79601,5.7967,5.79465,5.7967,21000000.0
2006-11-10 17:09:00,5.79641,5.79695,5.79561,5.79678,16000000.0
2006-11-10 17:10:00,5.79631,5.79725,5.79531,5.79581,11000000.0
2006-11-10 17:11:00,5.79566,5.79592,5.79379,5.79379,11000000.0
2006-11-10 17:12:00,5.79479,5.79551,5.79408,5.79537,9000000.0
2006-11-10 17:13:00,5.79593,5.79628,5.79469,5.79603,9000000.0
2006-11-10 17:14:00,5.79589,5.79649,5.79476,5.79599,17000000.0
2006-11-10 17:15:00,5.79612,5.79627,5.7953,5.79624,11000000.0
2006-11-10 17:16:00,5.79482,5.79649,5.79466,5.7955,15000000.0
2006-11-10 17:17:00,5.79635,5.79635,5.79492,5.79611,13000000.0
2006-11-10 17:18:00,5.79576,5.79623,5.79454,5.7954,15000000.0
2006-11-10 17:19:00,5.79499,5.79534,5.79364,5.79483,17000000.0
2006-11-10 17:20:00,5.79494,5.7958,5.79392,5.79449,12000000.0
2006-11-10 17:21:00,5.79403,5.79424,5.79314,5.79398,7000000.0
2006-11-10 17:22:00,5.79325,5.79407,5.7917,5.7917,14000000.0
2006-11-10 17:23:00,5.7918,5.79222,5.79037,5.79142,13000000.0
2006-11-10 17:24:00,5.79148,5.79169,5.79051,5.7915,9000000.0
2006-11-10 17:25:00,5.79158,5.79216,5.79066,5.79216,11000000.0
2006-11-10 17:26:00,5.79138,5.79387,5.79138,5.79308,16000000.0
2006-11-10 17:27:00,5.79264,5.79317,5.79195,5.79289,9000000.0
2006-11-10 17:28:00,5.79199,5.79388,5.79199,5.79279,15000000.0
2006-11-10 17:29:00,5.79346,5.79357,5.79204,5.79354,11000000.0
2006-11-10 17:30:00,5.7937,5.7943,5.79229,5.79333,19000000.0
2006-11-10 17:31:00,5.79438,5.79442,5.79344,5.79396,11000000.0
2006-11-10 17:32:00,5.79408,5.79428,5.79292,5.79338,9000000.0
2006-11-10 17:33:00,5.79163,5.79269,5.79134,5.79234,10000000.0
2006-11-10 17:34:00,5.792,5.79259,5.79028,5.79117,14000000.0
2006-11-10 17:35:00,5.79143,5.79201,5.79055,5.79055,13000000.0
2006-11-10 17:36:00,5.79169,5.79232,5.79083,5.79165,11000000.0
2006-11-10 17:37:00,5.79103,5.79172,5.79023,5.79023,15000000.0
2006-11-10 17:38:00,5.79081,5.79081,5.7896,5.78997,17000000.0
2006-11-10 17:39:00,5.79053,5.79208,5.79014,5.79167,8000000.0
2006-11-10 17:40:00,5.79226,5.79287,5.79148,5.79272,12000000.0
2006-11-10 17:41:00,5.79265,5.79265,5.79032,5.79141,21000000.0
2006-11-10 17:42:00,5.79106,5.7915,5.78954,5.78954,13000000.0
2006-11-10 17:43:00,5.79084,5.79113,5.78966,5.79065,11000000.0
2006-11-10 17:44:00,5.7901,5.79162,5.78907,5.79037,19000000.0
2006-11-10 17:45:00,5.79028,5.79047,5.78827,5.78895,10000000.0
2006-11-10 17:46:00,5.7913,5.79425,5.78933,5.79353,13000000.0
2006-11-10 17:47:00,5.79396,5.79396,5.79256,5.79367,9000000.0
2006-11-10 17:48:00,5.79363,5.79539,5.79363,5.79499,14000000.0
2006-11-10 17:49:00,5.79375,5.79441,5.79318,5.79428,14000000.0
2006-11-10 17:50:00,5.7932,5.7936,5.7924,5.79283,17000000.0
2006-11-10 17:51:00,5.79282,5.79428,5.79275,5.79415,13000000.0
2006-11-10 17:52:00,5.79461,5.79713,5.79391,5.79702,24000000.0
2006-11-10 17:53:00,5.79635,5.79635,5.79332,5.79491,16000000.0
2006-11-10 17:54:00,5.79444,5.79533,5.79346,5.79415,16000000.0
2006-11-10 17:55:00,5.79333,5.79436,5.79206,5.79433,13000000.0
2006-11-10 17:56:00,5.79413,5.79468,5.7929,5.79345,15000000.0
2006-11-10 17:57:00,5.79427,5.79427,5.79257,5.79294,10000000.0
2006-11-10 17:58:00,5.79383,5.79479,5.79275,5.79423,15000000.0
2006-11-10 17:59:00,5.79484,5.79525,5.79305,5.7946,13000000.0
2006-11-10 18:00:00,5.79307,5.79398,5.79256,5.79347,7000000.0
2006-11-10 18:01:00,5.79332,5.79349,5.79211,5.79241,18000000.0
2006-11-10 18:02:00,5.79244,5.79345,5.79179,5.79299,17000000.0
2006-11-10 18:03:00,5.79303,5.79326,5.79122,5.79239,16000000.0
2006-11-10 18:04:00,5.79128,5.79213,5.79037,5.79179,14000000.0
2006-11-10 18:05:00,5.79238,5.79238,5.79072,5.79072,13000000.0
2006-11-10 18:06:00,5.79081,5.79222,5.79051,5.79222,18000000.0
2006-11-10 18:07:00,5.79117,5.79336,5.79085,5.79156,12000000.0
2006-11-10 18:08:00,5.79334,5.79334,5.79073,5.79166,18000000.0
2006-11-10 18:09:00,5.79175,5.7921,5.79052,5.79152,12000000.0
2006-11-10 18:10:00,5.79174,5.79203,5.79086,5.79184,13000000.0
2006-11-10 18:11:00,5.79294,5.79294,5.79116,5.79185,10000000.0
2006-11-10 18:12:00,5.79187,5.79224,5.79095,5.79178,11000000.0
2006-11-10 18:13:00,5.79196,5.79196,5.79078,5.79134,14000000.0
2006-11-10 18:14:00,5.79143,5.79143,5.79031,5.79078,10000000.0
2006-11-10 18:15:00,5.7926,5.7926,5.79125,5.79224,10000000.0
2006-11-10 18:16:00,5.79186,5.79212,5.79129,5.79212,9000000.0
2006-11-10 18:17:00,5.79185,5.79243,5.79063,5.7923,18000000.0
2006-11-10 18:18:00,5.79264,5.79264,5.79123,5.7916,14000000.0
2006-11-10 18:19:00,5.79196,5.79243,5.79097,5.79238,10000000.0
2006-11-10 18:20:00,5.79186,5.79269,5.79077,5.7922,15000000.0
2006-11-10 18:21:00,5.79206,5.7923,5.79061,5.79158,18000000.0
2006-11-10 18:22:00,5.79136,5.79236,5.7907,5.79092,14000000.0
2006-11-10 18:23:00,5.79172,5.79216,5.79108,5.7914,7000000.0
2006-11-10 18:24:00,5.79211,5.79251,5.79106,5.79233,9000000.0
2006-11-10 18:25:00,5.79299,5.79299,5.7915,5.7923,13000000.0
2006-11-10 18:26:00,5.79105,5.79198,5.79052,5.79129,16000000.0
2006-11-10 18:27:00,5.79122,5.79156,5.79002,5.79156,14000000.0
2006-11-10 18:28:00,5.79169,5.79169,5.79014,5.7908,13000000.0
2006-11-10 18:29:00,5.79087,5.791,5.79015,5.79052,11000000.0
2006-11-10 18:30:00,5.79105,5.79148,5.79009,5.79148,16000000.0
2006-11-10 18:31:00,5.79063,5.79183,5.79042,5.79075,12000000.0
2006-11-10 18:32:00,5.79093,5.79174,5.7906,5.79127,11000000.0
2006-11-10 18:33:00,5.79077,5.79137,5.79022,5.79083,13000000.0
2006-11-10 18:34:00,5.79113,5.79201,5.79086,5.79159,13000000.0
2006-11-10 18:35:00,5.7916,5.79174,5.79007,5.79093,18000000.0
2006-11-10 18:36:00,5.79109,5.79136,5.78998,5.79136,18000000.0
2006-11-10 18:37:00,5.79117,5.79153,5.79065,5.79093,18000000.0
2006-11-10 18:38:00,5.79177,5.79177,5.78994,5.78994,11000000.0
2006-11-10 18:39:00,5.79096,5.79123,5.78999,5.79113,11000000.0
2006-11-10 18:40:00,5.79133,5.79133,5.7899,5.79084,14000000.0
2006-11-10 18:41:00,5.79088,5.79099,5.78964,5.79013,16000000.0
2006-11-10 18:42:00,5.79028,5.79097,5.78915,5.78961,14000000.0
2006-11-10 18:43:00,5.78998,5.7906,5.78945,5.79054,10000000.0
2006-11-10 18:44:00,5.79029,5.79171,5.78971,5.78971,13000000.0
2006-11-10 18:45:00,5.79081,5.79185,5.79004,5.79185,13000000.0
2006-11-10 18:46:00,5.79154,5.79175,5.79009,5.79105,12000000.0
2006-11-10 18:47:00,5.79082,5.79115,5.79026,5.79026,14000000.0
2006-11-10 18:48:00,5.79067,5.79197,5.79053,5.7916,15000000.0
2006-11-10 18:49:00,5.79139,5.79219,5.79037,5.79202,12000000.0
2006-11-10 18:50:00,5.79214,5.7923,5.79146,5.79225,9000000.0
2006-11-10 18:51:00,5.79204,5.79219,5.79051,5.79163,17000000.0
2006-11-10 18:52:00,5.79144,5.79144,5.79027,5.79139,9000000.0
2006-11-10 18:53:00,5.79075,5.79155,5.78977,5.79155,14000000.0
2006-11-10 18:54:00,5.79167,5.79201,5.78994,5.79136,14000000.0
2006-11-10 18:55:00,5.79205,5.7929,5.79166,5.7929,10000000.0
2006-11-10 18:56:00,5.79227,5.79294,5.79121,5.79121,16000000.0
2006-11-10 18:57:00,5.79338,5.79407,5.79263,5.79368,17000000.0
2006-11-10 18:58:00,5.79371,5.79371,5.7921,5.79307,14000000.0
2006-11-10 18:59:00,5.79312,5.79338,5.7921,5.79337,14000000.0
2006-11-10 19:00:00,5.79335,5.79374,5.79225,5.7936,15000000.0
2006-11-10 19:01:00,5.79283,5.79284,5.79181,5.79235,15000000.0
2006-11-10 19:02:00,5.793,5.793,5.79194,5.79256,14000000.0
2006-11-10 19:03:00,5.79247,5.79287,5.79092,5.79217,14000000.0
2006-11-10 19:04:00,5.79213,5.79287,5.79113,5.79262,12000000.0
2006-11-10 19:05:00,5.7919,5.79264,5.7913,5.79207,15000000.0
2006-11-10 19:06:00,5.79285,5.79285,5.79099,5.79223,16000000.0
2006-11-10 19:07:00,5.79069,5.7917,5.79035,5.79116,20000000.0
2006-11-10 19:08:00,5.7916,5.7916,5.79065,5.79156,8000000.0
2006-11-10 19:09:00,5.79134,5.79176,5.79054,5.79176,17000000.0
2006-11-10 19:10:00,5.79135,5.79152,5.78994,5.79091,9000000.0
2006-11-10 19:11:00,5.78978,5.79197,5.78978,5.79183,16000000.0
2006-11-10 19:12:00,5.7915,5.79294,5.7915,5.79265,13000000.0
2006-11-10 19:13:00,5.79111,5.79265,5.79111,5.79166,10000000.0
2006-11-10 19:14:00,5.79222,5.79222,5.7912,5.79142,20000000.0
2006-11-10 19:15:00,5.79141,5.79255,5.79121,5.79128,12000000.0
2006-11-10 19:16:00,5.79164,5.79219,5.79126,5.79219,8000000.0
2006-11-10 19:17:00,5.79278,5.79282,5.79254,5.79255,18000000.0
2006-11-10 19:18:00,5.79202,5.79208,5.79038,5.79038,11000000.0
2006-11-10 19:19:00,5.7903,5.79224,5.7903,5.79151,12000000.0
2006-11-10 19:20:00,5.79151,5.79299,5.79151,5.79299,14000000.0
2006-11-10 19:21:00,5.7927,5.79302,5.79105,5.7926,13000000.0
2006-11-10 19:22:00,5.79285,5.79307,5.79144,5.79186,12000000.0
2006-11-10 19:23:00,5.79248,5.79284,5.79198,5.79198,14000000.0
2006-11-10 19:24:00,5.79207,5.79275,5.79161,5.79275,19000000.0
2006-11-10 19:25:00,5.79292,5.79292,5.79121,5.79145,8000000.0
2006-11-10 19:26:00,5.79184,5.79252,5.79106,5.79166,7000000.0
2006-11-10 19:27:00,5.79172,5.79269,5.79148,5.79252,20000000.0
2006-11-10 19:28:00,5.79269,5.79276,5.7913,5.79206,17000000.0
2006-11-10 19:29:00,5.79195,5.79275,5.79179,5.79275,10000000.0
2006-11-10 19:30:00,5.79292,5.79293,5.79122,5.79241,15000000.0
2006-11-10 19:31:00,5.79151,5.7926,5.79095,5.79168,11000000.0
2006-11-10 19:32:00,5.79105,5.79196,5.79066,5.79089,9000000.0
2006-11-10 19:33:00,5.79078,5.79168,5.79003,5.79023,14000000.0
2006-11-10 19:34:00,5.78988,5.79064,5.78913,5.79028,17000000.0
2006-11-10 19:35:00,5.79117,5.79123,5.78935,5.79068,8000000.0
2006-11-10 19:36:00,5.79141,5.79199,5.79053,5.79124,15000000.0
2006-11-10 19:37:00,5.79172,5.79197,5.79099,5.79161,8000000.0
2006-11-10 19:38:00,5.7916,5.79228,5.79062,5.79168,15000000.0
2006-11-10 19:39:00,5.7922,5.79278,5.79092,5.79277,17000000.0
2006-11-10 19:40:00,5.79273,5.79273,5.79099,5.79099,16000000.0
2006-11-10 19:41:00,5.79181,5.79225,5.79115,5.79181,11000000.0
2006-11-10 19:42:00,5.79236,5.79264,5.7911,5.79245,15000000.0
2006-11-10 19:43:00,5.79234,5.79234,5.79078,5.7923,14000000.0
2006-11-10 19:44:00,5.79206,5.79282,5.79123,5.79176,14000000.0
2006-11-10 19:45:00,5.79227,5.79288,5.79137,5.79159,15000000.0
2006-11-10 19:46:00,5.79267,5.79289,5.79174,5.79224,15000000.0
2006-11-10 19:47:00,5.79222,5.79286,5.79155,5.79155,16000000.0
2006-11-10 19:48:00,5.79263,5.79325,5.79168,5.79297,16000000.0
2006-11-10 19:49:00,5.79288,5.79288,5.79168,5.79186,8000000.0
2006-11-10 19:50:00,5.79308,5.79421,5.7927,5.79399,9000000.0
2006-11-10 19:51:00,5.79443,5.79454,5.79268,5.79411,19000000.0
2006-11-10 19:52:00,5.79362,5.79552,5.79362,5.79506,11000000.0
2006-11-10 19:53:00,5.79539,5.79589,5.79431,5.79529,14000000.0
2006-11-10 19:54:00,5.79388,5.79575,5.79388,5.79421,18000000.0
2006-11-10 19:55:00,5.79521,5.79636,5.79508,5.79549,13000000.0
2006-11-10 19:56:00,5.79576,5.79616,5.79469,5.79543,10000000.0
2006-11-10 19:57:00,5.79509,5.79673,5.79426,5.79647,16000000.0
2006-11-10 19:58:00,5.79619,5.79658,5.79487,5.79616,15000000.0
2006-11-10 19:59:00,5.79586,5.79586,5.79427,5.79571,14000000.0
2006-11-10 20:00:00,5.7957,5.79605,5.79508,5.79513,11000000.0
2006-11-10 20:01:00,5.79486,5.79614,5.79472,5.79544,24000000.0
2006-11-10 20:02:00,5.79655,5.79655,5.7944,5.79531,11000000.0
2006-11-10 20:03:00,5.79551,5.79611,5.79495,5.79559,11000000.0
2006-11-10 20:04:00,5.79566,5.79634,5.79547,5.79604,10000000.0
2006-11-10 20:05:00,5.79596,5.79632,5.79477,5.79632,17000000.0
2006-11-10 20:06:00,5.79684,5.79688,5.79499,5.7959,10000000.0
2006-11-10 20:07:00,5.79564,5.79632,5.79502,5.79601,14000000.0
2006-11-10 20:08:00,5.79515,5.79632,5.79515,5.79534,13000000.0
2006-11-10 20:09:00,5.79597,5.79652,5.79511,5.79511,11000000.0
2006-11-10 20:10:00,5.79591,5.79686,5.79504,5.79504,11000000.0
2006-11-10 20:11:00,5.79497,5.79645,5.79497,5.79584,9000000.0
2006-11-10 20:12:00,5.79512,5.79651,5.79479,5.79507,16000000.0
2006-11-10 20:13:00,5.7967,5.7967,5.79475,5.79475,11000000.0
2006-11-10 20:14:00,5.79511,5.79625,5.79481,5.7949,19000000.0
2006-11-10 20:15:00,5.79483,5.79604,5.79478,5.79522,13000000.0
2006-11-10 20:16:00,5.79503,5.79611,5.79416,5.79521,15000000.0
2006-11-10 20:17:00,5.79605,5.79616,5.79471,5.79471,8000000.0
2006-11-10 20:18:00,5.79483,5.7958,5.79454,5.79539,14000000.0
2006-11-10 20:19:00,5.7954,5.79577,5.79347,5.79472,14000000.0
2006-11-10 20:20:00,5.7941,5.79513,5.79341,5.79513,12000000.0
2006-11-10 20:21:00,5.79528,5.79546,5.79365,5.79433,9000000.0
2006-11-10 20:22:00,5.79359,5.79478,5.79286,5.79456,17000000.0
2006-11-10 20:23:00,5.7936,5.79385,5.79289,5.79318,11000000.0
2006-11-10 20:24:00,5.79364,5.79448,5.79299,5.79429,16000000.0
2006-11-10 20:25:00,5.79357,5.79405,5.79307,5.79318,11000000.0
2006-11-10 20:26:00,5.79313,5.79404,5.79252,5.79332,8000000.0
2006-11-10 20:27:00,5.79375,5.79438,5.79274,5.79291,13000000.0
2006-11-10 20:28:00,5.79301,5.79331,5.79178,5.79178,15000000.0
2006-11-10 20:29:00,5.79261,5.79279,5.79153,5.79228,16000000.0
2006-11-10 20:30:00,5.79205,5.79333,5.79202,5.7926,8000000.0
2006-11-10 20:31:00,5.79264,5.79427,5.79264,5.79378,18000000.0
2006-11-10 20:32:00,5.79437,5.79481,5.79323,5.79325,7000000.0
2006-11-10 20:33:00,5.79531,5.79531,5.79419,5.79419,13000000.0
2006-11-10 20:34:00,5.79514,5.79585,5.79402,5.79471,13000000.0
2006-11-10 20:35:00,5.7953,5.79569,5.79408,5.79459,9000000.0
2006-11-10 20:36:00,5.79463,5.7957,5.79382,5.79438,17000000.0
2006-11-10 20:37:00,5.79437,5.79558,5.79421,5.79528,14000000.0
2006-11-10 20:38:00,5.79648,5.79648,5.79454,5.79471,16000000.0
2006-11-10 20:39:00,5.79502,5.79575,5.79473,5.79479,14000000.0
2006-11-10 20:40:00,5.79475,5.79596,5.79438,5.79579,17000000.0
2006-11-10 20:41:00,5.79616,5.79762,5.79609,5.79609,16000000.0
2006-11-10 20:42:00,5.7965,5.79681,5.79504,5.79681,22000000.0
2006-11-10 20:43:00,5.7956,5.79694,5.79528,5.79694,18000000.0
2006-11-10 20:44:00,5.79561,5.79737,5.7954,5.7955,16000000.0
2006-11-10 20:45:00,5.79572,5.79721,5.79563,5.79667,8000000.0
2006-11-10 20:46:00,5.79687,5.79735,5.79547,5.79629,19000000.0
2006-11-10 20:47:00,5.79642,5.79718,5.79551,5.79591,12000000.0
2006-11-10 20:48:00,5.79598,5.79652,5.79535,5.79652,9000000.0
2006-11-10 20:49:00,5.7952,5.79742,5.795,5.79604,19000000.0
2006-11-10 20:50:00,5.79601,5.79629,5.79506,5.79609,15000000.0
2006-11-10 20:51:00,5.79608,5.79608,5.79515,5.7952,9000000.0
2006-11-10 20:52:00,5.79535,5.79649,5.79535,5.79555,11000000.0
2006-11-10 20:53:00,5.79569,5.79576,5.79419,5.79575,15000000.0
2006-11-10 20:54:00,5.79529,5.79708,5.79505,5.79708,12000000.0
2006-11-10 20:55:00,5.79714,5.79714,5.79498,5.79662,18000000.0
2006-11-10 20:56:00,5.79513,5.79643,5.7944,5.7956,12000000.0
2006-11-10 20:57:00,5.79559,5.7963,5.79464,5.79464,13000000.0
2006-11-10 20:58:00,5.7951,5.79587,5.79465,5.79569,11000000.0
2006-11-10 20:59:00,5.79603,5.79637,5.79536,5.79546,11000000.0
2006-11-10 21:00:00,5.79512,5.79565,5.79491,5.79514,17000000.0
2006-11-10 21:01:00,5.79504,5.79555,5.79466,5.79505,10000000.0
2006-11-10 21:02:00,5.79484,5.79501,5.79437,5.79437,8000000.0
2006-11-10 21:03:00,5.79453,5.79498,5.79453,5.79467,19000000.0
2006-11-10 21:04:00,5.79522,5.79607,5.7946,5.7946,18000000.0
2006-11-10 21:05:00,5.79419,5.79542,5.79419,5.79443,14000000.0
2006-11-10 21:06:00,5.79449,5.79585,5.79449,5.79544,12000000.0
2006-11-10 21:07:00,5.79565,5.79565,5.79478,5.79492,10000000.0
2006-11-10 21:08:00,5.79488,5.79561,5.79453,5.79453,14000000.0
2006-11-10 21:09:00,5.79434,5.79464,5.79401,5.7942,16000000.0
2006-11-10 21:10:00,5.79438,5.79583,5.79438,5.79527,15000000.0
2006-11-10 21:11:00,5.79554,5.79597,5.7944,5.79488,13000000.0
2006-11-10 21:12:00,5.79506,5.79506,5.79392,5.79392,10000000.0
2006-11-10 21:13:00,5.79383,5.79555,5.79383,5.79397,14000000.0
2006-11-10 21:14:00,5.79381,5.79586,5.79381,5.79429,10000000.0
2006-11-10 21:15:00,5.79391,5.79432,5.79367,5.79418,15000000.0
2006-11-10 21:16:00,5.79411,5.79412,5.79366,5.79412,11000000.0
2006-11-10 21:17:00,5.79461,5.79637,5.79461,5.79637,13000000.0
2006-11-10 21:18:00,5.79535,5.79631,5.79485,5.79546,17000000.0
2006-11-10 21:19:00,5.79523,5.79645,5.79523,5.7957,12000000.0
2006-11-10 21:20:00,5.79525,5.79625,5.79504,5.79613,14000000.0
2006-11-10 21:21:00,5.79662,5.79662,5.79439,5.79439,11000000.0
2006-11-10 21:22:00,5.79454,5.79705,5.79454,5.79705,9000000.0
2006-11-10 21:23:00,5.7972,5.79822,5.79688,5.79822,7000000.0
2006-11-10 21:24:00,5.79735,5.79826,5.79498,5.79498,11000000.0
2006-11-10 21:25:00,5.79622,5.79666,5.7952,5.7952,7000000.0
2006-11-10 21:26:00,5.79652,5.79755,5.79609,5.79609,13000000.0
2006-11-10 21:27:00,5.79707,5.79812,5.79671,5.79812,11000000.0
2006-11-10 21:28:00,5.79872,5.79879,5.79736,5.79863,15000000.0
2006-11-10 21:29:00,5.79939,5.79939,5.79743,5.79743,12000000.0
2006-11-10 21:30:00,5.79819,5.79918,5.79784,5.7984,10000000.0
2006-11-10 21:31:00,5.79848,5.79944,5.79831,5.79913,10000000.0
2006-11-10 21:32:00,5.7991,5.79987,5.79835,5.79849,12000000.0
2006-11-10 21:33:00,5.79802,5.79927,5.79776,5.79885,19000000.0
2006-11-10 21:34:00,5.79816,5.79854,5.79773,5.79816,8000000.0
2006-11-10 21:35:00,5.79829,5.79891,5.79764,5.79838,20000000.0
2006-11-10 21:36:00,5.79774,5.79786,5.79717,5.79764,19000000.0
2006-11-10 21:37:00,5.7978,5.79873,5.79705,5.79777,19000000.0
2006-11-10 21:38:00,5.79814,5.79897,5.79693,5.79764,13000000.0
2006-11-10 21:39:00,5.79747,5.79822,5.79689,5.79726,17000000.0
2006-11-10 21:40:00,5.79729,5.79837,5.79727,5.79826,7000000.0
2006-11-10 21:41:00,5.79758,5.79803,5.7972,5.79753,11000000.0
2006-11-10 21:42:00,5.79737,5.79895,5.79724,5.79867,18000000.0
2006-11-10 21:43:00,5.79877,5.79917,5.7979,5.7979,13000000.0
2006-11-10 21:44:00,5.79953,5.79958,5.79811,5.79865,16000000.0
2006-11-10 21:45:00,5.79927,5.79954,5.79788,5.79893,11000000.0
2006-11-10 21:46:00,5.79926,5.80021,5.79872,5.79919,13000000.0
2006-11-10 21:47:00,5.79918,5.7992,5.79797,5.79908,13000000.0
2006-11-10 21:48:00,5.79794,5.7986,5.79733,5.79733,17000000.0
2006-11-10 21:49:00,5.79731,5.79732,5.79663,5.79686,8000000.0
2006-11-10 21:50:00,5.79754,5.79838,5.79716,5.79838,11000000.0
2006-11-10 21:51:00,5.79834,5.79907,5.79759,5.798,13000000.0
2006-11-10 21:52:00,5.79873,5.7989,5.79748,5.79861,13000000.0
2006-11-10 21:53:00,5.79972,5.8,5.79844,5.79844,14000000.0
2006-11-10 21:54:00,5.79854,5.79955,5.79847,5.79949,11000000.0
2006-11-10 21:55:00,5.7996,5.79985,5.79784,5.79959,17000000.0
2006-11-10 21:56:00,5.79886,5.79968,5.79853,5.79967,12000000.0
2006-11-10 21:57:00,5.79857,5.79992,5.79831,5.79849,16000000.0
2006-11-10 21:58:00,5.79889,5.79967,5.79863,5.79895,9000000.0
2006-11-10 21:59:00,5.79965,5.79971,5.79869,5.7997,18000000.0
2006-11-10 22:00:00,5.79998,5.79998,5.79695,5.79752,13000000.0
2006-11-10 22:01:00,5.79758,5.7987,5.79736,5.79813,11000000.0
2006-11-10 22:02:00,5.79852,5.79973,5.79773,5.79954,17000000.0
2006-11-10 22:03:00,5.79965,5.79965,5.79783,5.7981,23000000.0
2006-11-10 22:04:00,5.79779,5.79822,5.79775,5.79821,15000000.0
2006-11-10 22:05:00,5.79824,5.79976,5.79791,5.79879,14000000.0
2006-11-10 22:06:00,5.79879,5.79931,5.79799,5.79814,15000000.0
2006-11-10 22:07:00,5.79791,5.79911,5.79791,5.79791,9000000.0
2006-11-10 22:08:00,5.79822,5.79924,5.79786,5.79924,18000000.0
2006-11-10 22:09:00,5.79941,5.79992,5.79879,5.79992,11000000.0
2006-11-10 22:10:00,5.79868,5.79972,5.79842,5.79842,7000000.0
2006-11-10 22:11:00,5.79819,5.79964,5.79819,5.79964,8000000.0
2006-11-10 22:12:00,5.79936,5.79946,5.79843,5.79886,16000000.0
2006-11-10 22:13:00,5.79917,5.80016,5.79829,5.79874,24000000.0
2006-11-10 22:14:00,5.79869,5.79926,5.79828,5.79924,9000000.0
2006-11-10 22:15:00,5.79853,5.7997,5.79836,5.7997,10000000.0
2006-11-10 22:16:00,5.7995,5.79969,5.79854,5.79883,13000000.0
2006-11-10 22:17:00,5.79867,5.79951,5.7982,5.79834,20000000.0
2006-11-10 22:18:00,5.79922,5.79946,5.79833,5.79833,11000000.0
2006-11-10 22:19:00,5.7983,5.7983,5.798,5.79822,15000000.0
2006-11-10 22:20:00,5.79824,5.79834,5.79806,5.7982,16000000.0
2006-11-10 22:21:00,5.79818,5.79924,5.798,5.79851,12000000.0
2006-11-10 22:22:00,5.7985,5.79965,5.79797,5.79807,14000000.0
2006-11-10 22:23:00,5.79917,5.79917,5.79799,5.79799,11000000.0
2006-11-10 22:24:00,5.79828,5.79946,5.79828,5.79861,16000000.0
2006-11-10 22:25:00,5.79836,5.79976,5.79836,5.79968,14000000.0
2006-11-10 22:26:00,5.79947,5.79977,5.79896,5.79917,10000000.0
2006-11-10 22:27:00,5.7987,5.79958,5.7983,5.79958,14000000.0
2006-11-10 22:28:00,5.79858,5.80046,5.79858,5.79936,12000000.0
2006-11-10 22:29:00,5.79898,5.79967,5.79813,5.79856,13000000.0
2006-11-10 22:30:00,5.79856,5.79933,5.79847,5.79894,8000000.0
2006-11-10 22:31:00,5.79927,5.79927,5.79811,5.79856,11000000.0
2006-11-10 22:32:00,5.79907,5.79942,5.79809,5.79832,20000000.0
2006-11-10 22:33:00,5.79821,5.79914,5.79784,5.79784,11000000.0
2006-11-10 22:34:00,5.7981,5.79941,5.7981,5.7993,10000000.0
2006-11-10 22:35:00,5.79932,5.79932,5.79803,5.79817,13000000.0
2006-11-10 22:36:00,5.79914,5.79914,5.79761,5.79781,9000000.0
2006-11-10 22:37:00,5.79804,5.79906,5.79761,5.79871,13000000.0
2006-11-10 22:38:00,5.79877,5.79915,5.79817,5.79906,9000000.0
2006-11-10 22:39:00,5.79796,5.79944,5.79765,5.79921,12000000.0
2006-11-10 22:40:00,5.79811,5.79853,5.79717,5.79717,9000000.0
2006-11-10 22:41:00,5.79763,5.79897,5.79687,5.79724,14000000.0
2006-11-10 22:42:00,5.79772,5.79796,5.79659,5.79715,13000000.0
2006-11-10 22:43:00,5.79691,5.79803,5.7962,5.79726,12000000.0
2006-11-10 22:44:00,5.79743,5.79814,5.79672,5.79764,15000000.0
2006-11-10 22:45:00,5.79752,5.79766,5.79655,5.79704,13000000.0
2006-11-10 22:46:00,5.79692,5.79792,5.79671,5.79671,14000000.0
2006-11-10 22:47:00,5.7968,5.79822,5.79677,5.79677,15000000.0
2006-11-10 22:48:00,5.79656,5.79793,5.79656,5.79759,13000000.0
2006-11-10 22:49:00,5.79776,5.79838,5.79712,5.79734,13000000.0
2006-11-10 22:50:00,5.79722,5.79824,5.79702,5.79702,15000000.0
2006-11-10 22:51:00,5.7974,5.79867,5.7974,5.79742,14000000.0
2006-11-10 22:52:00,5.79684,5.79847,5.79655,5.79686,9000000.0
2006-11-10 22:53:00,5.79687,5.7986,5.79687,5.79778,15000000.0
2006-11-10 22:54:00,5.79728,5.79787,5.79634,5.79634,17000000.0
2006-11-10 22:55:00,5.79665,5.79812,5.79665,5.79756,16000000.0
2006-11-10 22:56:00,5.79797,5.79837,5.79679,5.79751,13000000.0
2006-11-10 22:57:00,5.79795,5.79945,5.79795,5.79945,8000000.0
2006-11-10 22:58:00,5.79886,5.79996,5.79838,5.79996,8000000.0
2006-11-10 22:59:00,5.79875,5.79954,5.79803,5.79836,19000000.0
2006-11-10 23:00:00,5.79819,5.79997,5.79819,5.79897,10000000.0
2006-11-10 23:01:00,5.79868,5.79956,5.79868,5.79956,7000000.0
2006-11-10 23:02:00,5.79932,5.79932,5.79831,5.7988,15000000.0
2006-11-10 23:03:00,5.79893,5.80016,5.79856,5.79879,17000000.0
2006-11-10 23:04:00,5.79907,5.79993,5.79851,5.79957,19000000.0
2006-11-10 23:05:00,5.79935,5.79971,5.79882,5.79962,9000000.0
2006-11-10 23:06:00,5.79942,5.79989,5.799,5.79929,12000000.0
2006-11-10 23:07:00,5.79948,5.79977,5.79864,5.79894,14000000.0
2006-11-10 23:08:00,5.79967,5.79967,5.79785,5.79832,16000000.0
2006-11-10 23:09:00,5.79873,5.79969,5.79873,5.79886,9000000.0
2006-11-10 23:10:00,5.79907,5.80001,5.79888,5.79888,12000000.0
2006-11-10 23:11:00,5.79869,5.8002,5.79868,5.79895,14000000.0
2006-11-10 23:12:00,5.79966,5.79995,5.79891,5.7997,7000000.0
2006-11-10 23:13:00,5.80022,5.80032,5.79911,5.79945,14000000.0
2006-11-10 23:14:00,5.79911,5.7996,5.79806,5.79898,19000000.0
2006-11-10 23:15:00,5.7989,5.80006,5.79799,5.80006,13000000.0
2006-11-10 23:16:00,5.79912,5.79978,5.79842,5.79922,15000000.0
2006-11-10 23:17:00,5.79882,5.80012,5.79882,5.80008,11000000.0
2006-11-10 23:18:00,5.79972,5.79972,5.79851,5.79937,12000000.0
2006-11-10 23:19:00,5.79991,5.80082,5.79914,5.79982,14000000.0
2006-11-10 23:20:00,5.79811,5.79985,5.79811,5.79872,19000000.0
2006-11-10 23:21:00,5.79866,5.80019,5.79866,5.79952,7000000.0
2006-11-10 23:22:00,5.79912,5.80008,5.7989,5.799,15000000.0
2006-11-10 23:23:00,5.79949,5.80045,5.79876,5.79876,11000000.0
2006-11-10 23:24:00,5.79988,5.80027,5.79832,5.79954,14000000.0
2006-11-10 23:25:00,5.79957,5.80088,5.79933,5.79968,11000000.0
2006-11-10 23:26:00,5.79956,5.80063,5.799,5.80043,14000000.0
2006-11-10 23:27:00,5.79968,5.80159,5.79968,5.80054,11000000.0
2006-11-10 23:28:00,5.80014,5.80146,5.79994,5.79994,12000000.0
2006-11-10 23:29:00,5.80028,5.80115,5.80006,5.80036,16000000.0
2006-11-10 23:30:00,5.80046,5.80076,5.79991,5.8,20000000.0
2006-11-10 23:31:00,5.79993,5.80168,5.79993,5.80132,11000000.0
2006-11-10 23:32:00,5.80067,5.80156,5.8004,5.80143,16000000.0
2006-11-10 23:33:00,5.80187,5.80187,5.8003,5.80119,12000000.0
2006-11-10 23:34:00,5.80164,5.8017,5.8008,5.80084,13000000.0
2006-11-10 23:35:00,5.80029,5.80133,5.80029,5.80074,9000000.0
2006-11-10 23:36:00,5.80213,5.80213,5.80129,5.80134,9000000.0
2006-11-10 23:37:00,5.8011,5.80221,5.80054,5.80068,14000000.0
2006-11-10 23:38:00,5.80081,5.80226,5.80038,5.80038,13000000.0
2006-11-10 23:39:00,5.80067,5.80156,5.80036,5.80062,17000000.0
2006-11-10 23:40:00,5.80055,5.80169,5.80028,5.8012,12000000.0
2006-11-10 23:41:00,5.80186,5.80186,5.80055,5.80068,17000000.0
2006-11-10 23:42:00,5.80166,5.80414,5.80162,5.80261,22000000.0
2006-11-10 23:43:00,5.80351,5.80387,5.80226,5.80226,15000000.0
2006-11-10 23:44:00,5.80326,5.80326,5.80209,5.8021,14000000.0
2006-11-10 23:45:00,5.8019,5.80366,5.8019,5.80337,20000000.0
2006-11-10 23:46:00,5.80217,5.80332,5.8019,5.80314,14000000.0
2006-11-10 23:47:00,5.80135,5.80287,5.80133,5.80208,10000000.0
2006-11-10 23:48:00,5.80202,5.80268,5.80129,5.80247,18000000.0
2006-11-10 23:49:00,5.80247,5.80247,5.80048,5.8009,14000000.0
2006-11-10 23:50:00,5.80055,5.80161,5.80055,5.8015,13000000.0
2006-11-10 23:51:00,5.80163,5.80202,5.80115,5.80149,8000000.0
2006-11-10 23:52:00,5.80128,5.80192,5.80018,5.80018,16000000.0
2006-11-10 23:53:00,5.80016,5.8002,5.79993,5.80009,18000000.0
2006-11-10 23:54:00,5.80046,5.80176,5.80046,5.8009,12000000.0
2006-11-10 23:55:00,5.80083,5.80163,5.80074,5.80074,19000000.0
2006-11-10 23:56:00,5.80075,5.8021,5.80075,5.80108,14000000.0
2006-11-10 23:57:00,5.80224,5.80224,5.80102,5.80122,16000000.0
2006-11-10 23:58:00,5.80076,5.80189,5.80008,5.8015,13000000.0
2006-11-10 23:59:00,5.80129,5.8019,5.80074,5.80074,14000000.0
2006-11-13 02:00:00,5.79799,5.79878,5.79797,5.79855,16000000.0
2006-11-13 02:01:00,5.79799,5.79906,5.79799,5.79906,21000000.0
2006-11-13 02:02:00,5.79899,5.79909,5.79858,5.79859,10000000.0
2006-11-13 02:03:00,5.79905,5.79985,5.79867,5.79956,8000000.0
2006-11-13 02:04:00,5.79849,5.79969,5.79849,5.79908,14000000.0
2006-11-13 02:05:00,5.79886,5.79998,5.79836,5.79925,14000000.0
2006-11-13 02:06:00,5.79926,5.79952,5.79812,5.79888,15000000.0
2006-11-13 02:07:00,5.79908,5.79915,5.79797,5.79797,10000000.0
2006-11-13 02:08:00,5.79823,5.7989,5.79764,5.798,16000000.0
2006-11-13 02:09:00,5.79808,5.79824,5.79723,5.79779,18000000.0
2006-11-13 02:10:00,5.79753,5.7978,5.79687,5.79738,16000000.0
2006-11-13 02:11:00,5.79754,5.79802,5.79634,5.79722,14000000.0
2006-11-13 02:12:00,5.79717,5.79765,5.79644,5.79644,10000000.0
2006-11-13 02:13:00,5.79715,5.79755,5.79542,5.79542,15000000.0
2006-11-13 02:14:00,5.79574,5.79657,5.7952,5.79583,19000000.0
2006-11-13 02:15:00,5.79611,5.79623,5.79469,5.79543,12000000.0
2006-11-13 02:16:00,5.79523,5.79627,5.79459,5.79468,18000000.0
2006-11-13 02:17:00,5.79475,5.79519,5.79414,5.79493,14000000.0
2006-11-13 02:18:00,5.79569,5.79605,5.79444,5.79508,12000000.0
2006-11-13 02:19:00,5.7947,5.79561,5.79416,5.79416,14000000.0
2006-11-13 02:20:00,5.7943,5.79476,5.79318,5.79381,13000000.0
2006-11-13 02:21:00,5.79363,5.79405,5.79305,5.79306,15000000.0
2006-11-13 02:22:00,5.79293,5.79394,5.79278,5.79281,13000000.0
2006-11-13 02:23:00,5.79292,5.79393,5.79211,5.79352,16000000.0
2006-11-13 02:24:00,5.79289,5.79351,5.79249,5.79296,17000000.0
2006-11-13 02:25:00,5.79235,5.79342,5.79203,5.79342,10000000.0
2006-11-13 02:26:00,5.79267,5.79382,5.79219,5.79219,13000000.0
2006-11-13 02:27:00,5.7923,5.79328,5.79228,5.79251,7000000.0
2006-11-13 02:28:00,5.79383,5.79383,5.79222,5.79237,9000000.0
2006-11-13 02:29:00,5.79304,5.79374,5.79233,5.79361,20000000.0
2006-11-13 02:30:00,5.79397,5.79397,5.79241,5.79289,11000000.0
2006-11-13 02:31:00,5.79339,5.7934,5.79204,5.79217,9000000.0
2006-11-13 02:32:00,5.79215,5.7933,5.79215,5.79262,13000000.0
2006-11-13 02:33:00,5.79293,5.79348,5.79216,5.79347,14000000.0
2006-11-13 02:34:00,5.79384,5.79384,5.79267,5.79324,17000000.0
2006-11-13 02:35:00,5.79317,5.79346,5.79308,5.79325,15000000.0
2006-11-13 02:36:00,5.79318,5.79356,5.79228,5.79315,14000000.0
2006-11-13 02:37:00,5.79316,5.7935,5.7924,5.7935,13000000.0
2006-11-13 02:38:00,5.79327,5.79379,5.79279,5.79327,14000000.0
2006-11-13 02:39:00,5.79338,5.79386,5.7924,5.79325,15000000.0
2006-11-13 02:40:00,5.79328,5.79389,5.7927,5.79326,12000000.0
2006-11-13 02:41:00,5.79276,5.79395,5.79245,5.79331,13000000.0
2006-11-13 02:42:00,5.79302,5.79376,5.79229,5.79376,16000000.0
2006-11-13 02:43:00,5.7932,5.79355,5.7925,5.79291,18000000.0
2006-11-13 02:44:00,5.7927,5.79305,5.79182,5.79244,10000000.0
2006-11-13 02:45:00,5.79183,5.79206,5.79093,5.791,14000000.0
2006-11-13 02:46:00,5.79135,5.7923,5.7904,5.79155,18000000.0
2006-11-13 02:47:00,5.79061,5.79135,5.79013,5.79086,17000000.0
2006-11-13 02:48:00,5.79071,5.79145,5.78995,5.7911,7000000.0
2006-11-13 02:49:00,5.78964,5.79024,5.78877,5.7897,13000000.0
2006-11-13 02:50:00,5.78961,5.7909,5.78898,5.79002,14000000.0
2006-11-13 02:51:00,5.79025,5.79129,5.78991,5.79101,15000000.0
2006-11-13 02:52:00,5.79106,5.79182,5.79094,5.79167,15000000.0
2006-11-13 02:53:00,5.79085,5.79085,5.79009,5.79024,9000000.0
2006-11-13 02:54:00,5.79043,5.79086,5.78961,5.79086,13000000.0
2006-11-13 02:55:00,5.79118,5.79118,5.78982,5.79052,11000000.0
2006-11-13 02:56:00,5.78973,5.79087,5.78951,5.78951,18000000.0
2006-11-13 02:57:00,5.79052,5.79097,5.78971,5.79014,13000000.0
2006-11-13 02:58:00,5.7904,5.79068,5.7899,5.79013,9000000.0
2006-11-13 02:59:00,5.78963,5.79118,5.78959,5.79118,14000000.0
2006-11-13 03:00:00,5.79077,5.79118,5.79025,5.79087,11000000.0
2006-11-13 03:01:00,5.79126,5.79129,5.79046,5.79056,11000000.0
2006-11-13 03:02:00,5.79174,5.79174,5.79054,5.79085,11000000.0
2006-11-13 03:03:00,5.79079,5.79079,5.78978,5.79019,23000000.0
2006-11-13 03:04:00,5.79001,5.79035,5.78909,5.78909,11000000.0
2006-11-13 03:05:00,5.79044,5.79053,5.78919,5.79043,17000000.0
2006-11-13 03:06:00,5.79085,5.79119,5.79027,5.79027,9000000.0
2006-11-13 03:07:00,5.79004,5.79115,5.79004,5.7902,15000000.0
2006-11-13 03:08:00,5.79089,5.79097,5.78929,5.79063,12000000.0
2006-11-13 03:09:00,5.78919,5.79015,5.78887,5.78949,15000000.0
2006-11-13 03:10:00,5.78955,5.79011,5.78866,5.78951,19000000.0
2006-11-13 03:11:00,5.78888,5.7892,5.78808,5.78816,15000000.0
2006-11-13 03:12:00,5.78754,5.78845,5.78708,5.78826,18000000.0
2006-11-13 03:13:00,5.78787,5.78899,5.78751,5.7879,18000000.0
2006-11-13 03:14:00,5.78728,5.78912,5.78728,5.78819,10000000.0
2006-11-13 03:15:00,5.78815,5.78853,5.78697,5.78735,7000000.0
2006-11-13 03:16:00,5.78706,5.7886,5.7867,5.7886,8000000.0
2006-11-13 03:17:00,5.78764,5.78851,5.78733,5.78851,10000000.0
2006-11-13 03:18:00,5.78768,5.78864,5.78713,5.78713,15000000.0
2006-11-13 03:19:00,5.78888,5.78895,5.78684,5.78749,10000000.0
2006-11-13 03:20:00,5.78704,5.78781,5.78654,5.78659,16000000.0
2006-11-13 03:21:00,5.78699,5.78789,5.7867,5.78776,11000000.0
2006-11-13 03:22:00,5.78782,5.78801,5.7872,5.78736,10000000.0
2006-11-13 03:23:00,5.78723,5.78754,5.7865,5.78665,12000000.0
2006-11-13 03:24:00,5.78656,5.7873,5.78584,5.78617,13000000.0
2006-11-13 03:25:00,5.78665,5.78696,5.78561,5.78668,11000000.0
2006-11-13 03:26:00,5.78768,5.78768,5.78568,5.78568,13000000.0
2006-11-13 03:27:00,5.78695,5.78695,5.78543,5.78591,14000000.0
2006-11-13 03:28:00,5.78629,5.78635,5.78456,5.78531,18000000.0
2006-11-13 03:29:00,5.78496,5.78623,5.78481,5.78538,15000000.0
2006-11-13 03:30:00,5.78614,5.78614,5.78477,5.78477,10000000.0
2006-11-13 03:31:00,5.78509,5.78604,5.78448,5.78451,13000000.0
2006-11-13 03:32:00,5.78452,5.78632,5.78452,5.78502,16000000.0
2006-11-13 03:33:00,5.7854,5.78681,5.7854,5.78598,13000000.0
2006-11-13 03:34:00,5.78577,5.78758,5.78577,5.78622,16000000.0
2006-11-13 03:35:00,5.78675,5.78743,5.78636,5.78718,10000000.0
2006-11-13 03:36:00,5.78725,5.78725,5.7865,5.78711,11000000.0
2006-11-13 03:37:00,5.78576,5.78705,5.78576,5.78692,13000000.0
2006-11-13 03:38:00,5.78636,5.78723,5.78577,5.78577,13000000.0
2006-11-13 03:39:00,5.78682,5.78682,5.78484,5.78492,13000000.0
2006-11-13 03:40:00,5.78512,5.78627,5.78512,5.78561,12000000.0
2006-11-13 03:41:00,5.78468,5.78567,5.78436,5.7854,16000000.0
2006-11-13 03:42:00,5.78517,5.78606,5.78487,5.78536,21000000.0
2006-11-13 03:43:00,5.78488,5.78626,5.78472,5.78588,18000000.0
2006-11-13 03:44:00,5.7856,5.78603,5.78503,5.78531,15000000.0
2006-11-13 03:45:00,5.78481,5.78622,5.78481,5.78552,9000000.0
2006-11-13 03:46:00,5.78556,5.78663,5.78556,5.7858,8000000.0
2006-11-13 03:47:00,5.78565,5.78639,5.7854,5.7863,11000000.0
2006-11-13 03:48:00,5.78643,5.78645,5.78532,5.78603,9000000.0
2006-11-13 03:49:00,5.78557,5.78658,5.78504,5.78656,16000000.0
2006-11-13 03:50:00,5.78725,5.78725,5.78594,5.78666,19000000.0
2006-11-13 03:51:00,5.78709,5.78754,5.78648,5.78648,9000000.0
2006-11-13 03:52:00,5.78667,5.78813,5.78658,5.78658,19000000.0
2006-11-13 03:53:00,5.78829,5.78837,5.78652,5.78652,10000000.0
2006-11-13 03:54:00,5.78693,5.78789,5.78631,5.78692,17000000.0
2006-11-13 03:55:00,5.78627,5.7876,5.78599,5.78628,16000000.0
2006-11-13 03:56:00,5.78643,5.78755,5.78643,5.78731,7000000.0
2006-11-13 03:57:00,5.7868,5.78743,5.78639,5.78658,11000000.0
2006-11-13 03:58:00,5.78763,5.7882,5.78673,5.78728,12000000.0
2006-11-13 03:59:00,5.78692,5.78753,5.78607,5.78695,17000000.0
2006-11-13 04:00:00,5.78564,5.78731,5.78564,5.78731,12000000.0
2006-11-13 04:01:00,5.78707,5.78748,5.78607,5.78643,16000000.0
2006-11-13 04:02:00,5.78684,5.78722,5.78583,5.78673,14000000.0
2006-11-13 04:03:00,5.78633,5.7875,5.78633,5.78716,12000000.0
2006-11-13 04:04:00,5.78668,5.7873,5.78657,5.78719,16000000.0
2006-11-13 04:05:00,5.78735,5.78742,5.78711,5.78742,13000000.0
2006-11-13 04:06:00,5.78735,5.78816,5.7869,5.78773,16000000.0
2006-11-13 04:07:00,5.78797,5.78857,5.78741,5.78759,13000000.0
2006-11-13 04:08:00,5.78866,5.78956,5.78784,5.78863,14000000.0
2006-11-13 04:09:00,5.78931,5.79006,5.78887,5.78996,10000000.0
2006-11-13 04:10:00,5.78917,5.79077,5.78917,5.78975,12000000.0
2006-11-13 04:11:00,5.78976,5.79057,5.78923,5.78923,14000000.0
2006-11-13 04:12:00,5.78867,5.78996,5.7886,5.7886,19000000.0
2006-11-13 04:13:00,5.78906,5.79027,5.78888,5.78999,20000000.0
2006-11-13 04:14:00,5.78976,5.79019,5.78849,5.7889,12000000.0
2006-11-13 04:15:00,5.78978,5.78986,5.7889,5.78952,8000000.0
2006-11-13 04:16:00,5.7895,5.78998,5.78855,5.78864,13000000.0
2006-11-13 04:17:00,5.7888,5.78994,5.7888,5.78918,15000000.0
2006-11-13 04:18:00,5.78931,5.78946,5.78814,5.789,9000000.0
2006-11-13 04:19:00,5.789,5.78943,5.78824,5.78911,12000000.0
2006-11-13 04:20:00,5.78954,5.78954,5.78784,5.78797,9000000.0
2006-11-13 04:21:00,5.78841,5.7892,5.788,5.78864,17000000.0
2006-11-13 04:22:00,5.78884,5.78927,5.78818,5.78886,14000000.0
2006-11-13 04:23:00,5.78896,5.78924,5.78847,5.78887,10000000.0
2006-11-13 04:24:00,5.78906,5.78982,5.7887,5.78911,12000000.0
2006-11-13 04:25:00,5.78948,5.78973,5.78872,5.78927,10000000.0
2006-11-13 04:26:00,5.78939,5.79024,5.78922,5.79008,7000000.0
2006-11-13 04:27:00,5.78972,5.78972,5.78886,5.78928,15000000.0
2006-11-13 04:28:00,5.78915,5.78932,5.78905,5.78932,7000000.0
2006-11-13 04:29:00,5.7893,5.7896,5.78891,5.78893,14000000.0
2006-11-13 04:30:00,5.78896,5.79096,5.78896,5.79096,11000000.0
2006-11-13 04:31:00,5.78966,5.7903,5.78947,5.79016,15000000.0
2006-11-13 04:32:00,5.79042,5.79087,5.78947,5.79057,17000000.0
2006-11-13 04:33:00,5.79023,5.79109,5.78986,5.79047,14000000.0
2006-11-13 04:34:00,5.78981,5.79078,5.78941,5.78946,9000000.0
2006-11-13 04:35:00,5.78971,5.79071,5.78939,5.78939,12000000.0
2006-11-13 04:36:00,5.79033,5.79092,5.78891,5.78901,12000000.0
2006-11-13 04:37:00,5.79009,5.79051,5.78913,5.78948,12000000.0
2006-11-13 04:38:00,5.78952,5.79006,5.78929,5.78981,11000000.0
2006-11-13 04:39:00,5.7899,5.79029,5.78921,5.78955,17000000.0
2006-11-13 04:40:00,5.78987,5.79023,5.78974,5.79016,9000000.0
2006-11-13 04:41:00,5.79025,5.79094,5.78975,5.79066,10000000.0
2006-11-13 04:42:00,5.79054,5.79091,5.79021,5.79021,8000000.0
2006-11-13 04:43:00,5.78985,5.79081,5.78982,5.79034,18000000.0
2006-11-13 04:44:00,5.78972,5.79094,5.78972,5.79078,9000000.0
2006-11-13 04:45:00,5.79087,5.79147,5.79053,5.79122,9000000.0
2006-11-13 04:46:00,5.79116,5.7913,5.79042,5.79084,16000000.0
2006-11-13 04:47:00,5.79061,5.7909,5.79006,5.79029,12000000.0
2006-11-13 04:48:00,5.79061,5.79097,5.79014,5.79032,10000000.0
2006-11-13 04:49:00,5.79059,5.7908,5.79048,5.79048,16000000.0
2006-11-13 04:50:00,5.79109,5.79148,5.79014,5.7902,16000000.0
2006-11-13 04:51:00,5.7903,5.79146,5.78997,5.79018,20000000.0
2006-11-13 04:52:00,5.78989,5.79018,5.78894,5.79018,13000000.0
2006-11-13 04:53:00,5.78997,5.7903,5.7894,5.78972,11000000.0
2006-11-13 04:54:00,5.78944,5.79036,5.78899,5.78922,11000000.0
2006-11-13 04:55:00,5.78912,5.79029,5.78866,5.79029,12000000.0
2006-11-13 04:56:00,5.78885,5.78985,5.78871,5.78916,16000000.0
2006-11-13 04:57:00,5.78914,5.7895,5.78814,5.78814,7000000.0
2006-11-13 04:58:00,5.78825,5.78913,5.7882,5.7882,13000000.0
2006-11-13 04:59:00,5.78858,5.78932,5.78814,5.78932,17000000.0
2006-11-13 05:00:00,5.78867,5.78876,5.78813,5.78843,10000000.0
2006-11-13 05:01:00,5.7882,5.78909,5.78779,5.78786,13000000.0
2006-11-13 05:02:00,5.78825,5.78886,5.78795,5.78844,18000000.0
2006-11-13 05:03:00,5.78801,5.78863,5.78756,5.78834,9000000.0
2006-11-13 05:04:00,5.78848,5.78923,5.78797,5.78799,12000000.0
2006-11-13 05:05:00,5.78855,5.78894,5.78825,5.78881,10000000.0
2006-11-13 05:06:00,5.78871,5.78943,5.78819,5.7891,20000000.0
2006-11-13 05:07:00,5.78885,5.78885,5.78788,5.78788,10000000.0
2006-11-13 05:08:00,5.78761,5.78969,5.78761,5.78838,17000000.0
2006-11-13 05:09:00,5.78874,5.78903,5.78802,5.78903,15000000.0
2006-11-13 05:10:00,5.7889,5.78961,5.78877,5.78924,10000000.0
2006-11-13 05:11:00,5.78912,5.78965,5.78846,5.78861,16000000.0
2006-11-13 05:12:00,5.78824,5.78957,5.78817,5.78912,7000000.0
2006-11-13 05:13:00,5.78918,5.78964,5.78833,5.78884,12000000.0
2006-11-13 05:14:00,5.78878,5.78965,5.78831,5.78882,14000000.0
2006-11-13 05:15:00,5.78898,5.78949,5.78854,5.78911,16000000.0
2006-11-13 05:16:00,5.78887,5.78914,5.78832,5.78901,15000000.0
2006-11-13 05:17:00,5.78966,5.78966,5.78867,5.78918,10000000.0
2006-11-13 05:18:00,5.78896,5.78917,5.78881,5.78895,13000000.0
2006-11-13 05:19:00,5.78865,5.78892,5.78791,5.78848,13000000.0
2006-11-13 05:20:00,5.78816,5.78919,5.78789,5.78812,20000000.0
2006-11-13 05:21:00,5.78858,5.78899,5.7884,5.78879,9000000.0
2006-11-13 05:22:00,5.78896,5.78923,5.78806,5.78809,17000000.0
2006-11-13 05:23:00,5.78786,5.78888,5.78786,5.78877,14000000.0
2006-11-13 05:24:00,5.78888,5.78931,5.78797,5.78879,19000000.0
2006-11-13 05:25:00,5.78895,5.78971,5.78845,5.78866,13000000.0
2006-11-13 05:26:00,5.78773,5.78875,5.78773,5.78801,13000000.0
2006-11-13 05:27:00,5.78836,5.78947,5.78794,5.78794,13000000.0
2006-11-13 05:28:00,5.78784,5.78851,5.78784,5.78848,10000000.0
2006-11-13 05:29:00,5.78897,5.7895,5.78839,5.78893,17000000.0
2006-11-13 05:30:00,5.78889,5.78955,5.78801,5.78801,21000000.0
2006-11-13 05:31:00,5.78858,5.78881,5.7879,5.78821,13000000.0
2006-11-13 05:32:00,5.78816,5.78838,5.7876,5.78838,16000000.0
2006-11-13 05:33:00,5.7881,5.78838,5.7871,5.78794,13000000.0
2006-11-13 05:34:00,5.78769,5.78776,5.78741,5.78741,13000000.0
2006-11-13 05:35:00,5.78712,5.78745,5.78712,5.78742,14000000.0
2006-11-13 05:36:00,5.78736,5.78875,5.78734,5.78856,18000000.0
2006-11-13 05:37:00,5.78813,5.78836,5.7875,5.78782,12000000.0
2006-11-13 05:38:00,5.7879,5.78846,5.78746,5.78766,13000000.0
2006-11-13 05:39:00,5.78791,5.78913,5.78791,5.78837,21000000.0
2006-11-13 05:40:00,5.7887,5.78938,5.78779,5.78873,14000000.0
2006-11-13 05:41:00,5.78875,5.78954,5.78821,5.78899,13000000.0
2006-11-13 05:42:00,5.78908,5.78956,5.78844,5.78844,8000000.0
2006-11-13 05:43:00,5.78866,5.79006,5.78842,5.78986,13000000.0
2006-11-13 05:44:00,5.7894,5.78976,5.78877,5.78919,13000000.0
2006-11-13 05:45:00,5.78956,5.79,5.78855,5.78879,24000000.0
2006-11-13 05:46:00,5.78892,5.78904,5.78842,5.78904,14000000.0
2006-11-13 05:47:00,5.78899,5.78942,5.78848,5.78922,11000000.0
2006-11-13 05:48:00,5.78882,5.78947,5.78834,5.78834,18000000.0
2006-11-13 05:49:00,5.78842,5.78924,5.78842,5.78889,10000000.0
2006-11-13 05:50:00,5.78934,5.78934,5.78828,5.78828,10000000.0
2006-11-13 05:51:00,5.78846,5.78912,5.78813,5.78897,11000000.0
2006-11-13 05:52:00,5.78944,5.78958,5.7885,5.78903,19000000.0
2006-11-13 05:53:00,5.7893,5.7893,5.78824,5.78901,15000000.0
2006-11-13 05:54:00,5.78924,5.78924,5.78907,5.78907,7000000.0
2006-11-13 05:55:00,5.7891,5.78927,5.78901,5.78905,12000000.0
2006-11-13 05:56:00,5.78782,5.78898,5.78761,5.78898,16000000.0
2006-11-13 05:57:00,5.78809,5.78865,5.78764,5.78773,11000000.0
2006-11-13 05:58:00,5.78778,5.78842,5.78737,5.78799,22000000.0
2006-11-13 05:59:00,5.78798,5.78835,5.78728,5.78786,9000000.0
2006-11-13 06:00:00,5.78788,5.7885,5.78691,5.7881,17000000.0
2006-11-13 06:01:00,5.788,5.78853,5.78714,5.78717,18000000.0
2006-11-13 06:02:00,5.78718,5.78828,5.78659,5.78659,18000000.0
2006-11-13 06:03:00,5.78702,5.78756,5.78638,5.7871,16000000.0
2006-11-13 06:04:00,5.78757,5.78859,5.78753,5.78859,8000000.0
2006-11-13 06:05:00,5.78867,5.7895,5.78812,5.7895,10000000.0
2006-11-13 06:06:00,5.78943,5.78986,5.78825,5.78825,27000000.0
2006-11-13 06:07:00,5.78837,5.7892,5.78817,5.78817,17000000.0
2006-11-13 06:08:00,5.78792,5.78796,5.78764,5.78765,14000000.0
2006-11-13 06:09:00,5.78803,5.78961,5.78803,5.78805,13000000.0
2006-11-13 06:10:00,5.78777,5.7884,5.78777,5.7884,14000000.0
2006-11-13 06:11:00,5.7884,5.78907,5.78807,5.7883,16000000.0
2006-11-13 06:12:00,5.78851,5.78916,5.78818,5.789,17000000.0
2006-11-13 06:13:00,5.78897,5.78928,5.78791,5.789,14000000.0
2006-11-13 06:14:00,5.78887,5.7891,5.78886,5.78893,12000000.0
2006-11-13 06:15:00,5.789,5.78916,5.78794,5.78794,13000000.0
2006-11-13 06:16:00,5.78771,5.78911,5.78771,5.78815,14000000.0
2006-11-13 06:17:00,5.78918,5.78918,5.7874,5.78787,11000000.0
2006-11-13 06:18:00,5.78812,5.78846,5.78708,5.78812,12000000.0
2006-11-13 06:19:00,5.78832,5.789,5.78775,5.78828,19000000.0
2006-11-13 06:20:00,5.78841,5.78874,5.78732,5.78797,11000000.0
2006-11-13 06:21:00,5.78752,5.78782,5.78725,5.78745,9000000.0
2006-11-13 06:22:00,5.78742,5.78827,5.78707,5.78772,22000000.0
2006-11-13 06:23:00,5.78808,5.78808,5.78733,5.78733,18000000.0
2006-11-13 06:24:00,5.78732,5.78813,5.78705,5.78726,8000000.0
2006-11-13 06:25:00,5.78724,5.78794,5.78724,5.7877,9000000.0
2006-11-13 06:26:00,5.78764,5.78856,5.78715,5.78715,13000000.0
2006-11-13 06:27:00,5.78724,5.78833,5.78724,5.78768,15000000.0
2006-11-13 06:28:00,5.78749,5.78758,5.78726,5.78745,18000000.0
2006-11-13 06:29:00,5.78736,5.7876,5.78726,5.78726,16000000.0
2006-11-13 06:30:00,5.78763,5.78825,5.78757,5.78805,10000000.0
2006-11-13 06:31:00,5.78782,5.78825,5.78741,5.78803,13000000.0
2006-11-13 06:32:00,5.788,5.78817,5.78794,5.78816,10000000.0
2006-11-13 06:33:00,5.78811,5.78856,5.7876,5.78847,10000000.0
2006-11-13 06:34:00,5.7882,5.78885,5.78758,5.78783,15000000.0
2006-11-13 06:35:00,5.78752,5.78863,5.78736,5.7876,13000000.0
2006-11-13 06:36:00,5.78783,5.78849,5.78726,5.78773,23000000.0
2006-11-13 06:37:00,5.78764,5.78836,5.78764,5.78812,11000000.0
2006-11-13 06:38:00,5.78822,5.78822,5.78794,5.78816,17000000.0
2006-11-13 06:39:00,5.78804,5.78832,5.78737,5.78762,8000000.0
2006-11-13 06:40:00,5.78829,5.78857,5.7873,5.78743,15000000.0
2006-11-13 06:41:00,5.7877,5.78857,5.7877,5.78783,15000000.0
2006-11-13 06:42:00,5.78787,5.78863,5.78718,5.78794,16000000.0
2006-11-13 06:43:00,5.78776,5.78876,5.78744,5.78836,12000000.0
2006-11-13 06:44:00,5.78868,5.78915,5.78822,5.78846,13000000.0
2006-11-13 06:45:00,5.78822,5.7885,5.78729,5.78729,14000000.0
2006-11-13 06:46:00,5.78797,5.78825,5.78694,5.78768,12000000.0
2006-11-13 06:47:00,5.78756,5.78816,5.78721,5.78724,11000000.0
2006-11-13 06:48:00,5.78728,5.78842,5.78728,5.78807,15000000.0
2006-11-13 06:49:00,5.78795,5.78795,5.7869,5.78719,17000000.0
2006-11-13 06:50:00,5.78733,5.78739,5.78579,5.78595,13000000.0
2006-11-13 06:51:00,5.78708,5.78729,5.7858,5.78617,8000000.0
2006-11-13 06:52:00,5.78653,5.78707,5.78592,5.78654,14000000.0
2006-11-13 06:53:00,5.78668,5.78686,5.78573,5.78619,13000000.0
2006-11-13 06:54:00,5.78631,5.78677,5.78571,5.78609,8000000.0
2006-11-13 06:55:00,5.78575,5.78677,5.78554,5.78664,10000000.0
2006-11-13 06:56:00,5.78774,5.78776,5.78632,5.78669,11000000.0
2006-11-13 06:57:00,5.7863,5.78777,5.7861,5.78671,17000000.0
2006-11-13 06:58:00,5.78704,5.78813,5.78672,5.78721,12000000.0
2006-11-13 06:59:00,5.78783,5.78783,5.78639,5.78711,14000000.0
2006-11-13 07:00:00,5.78749,5.78779,5.78643,5.78682,11000000.0
2006-11-13 07:01:00,5.78719,5.78787,5.78619,5.78619,10000000.0
2006-11-13 07:02:00,5.78631,5.78692,5.78631,5.78669,14000000.0
2006-11-13 07:03:00,5.78682,5.78763,5.78668,5.78751,7000000.0
2006-11-13 07:04:00,5.78736,5.78761,5.78671,5.78712,16000000.0
2006-11-13 07:05:00,5.78716,5.78786,5.78682,5.78753,15000000.0
2006-11-13 07:06:00,5.78695,5.78784,5.78663,5.78698,16000000.0
2006-11-13 07:07:00,5.78707,5.78767,5.78613,5.78628,12000000.0
2006-11-13 07:08:00,5.7867,5.78768,5.7867,5.78716,8000000.0
2006-11-13 07:09:00,5.78667,5.78805,5.78635,5.78805,8000000.0
2006-11-13 07:10:00,5.78743,5.78751,5.7866,5.78681,16000000.0
2006-11-13 07:11:00,5.78643,5.78769,5.78629,5.78724,17000000.0
2006-11-13 07:12:00,5.78693,5.78741,5.78586,5.78642,20000000.0
2006-11-13 07:13:00,5.78684,5.78717,5.78583,5.78653,18000000.0
2006-11-13 07:14:00,5.78574,5.78654,5.78548,5.78566,11000000.0
2006-11-13 07:15:00,5.78608,5.78728,5.7858,5.78617,18000000.0
2006-11-13 07:16:00,5.78591,5.78617,5.78571,5.78588,18000000.0
2006-11-13 07:17:00,5.78575,5.7865,5.78401,5.78458,12000000.0
2006-11-13 07:18:00,5.78458,5.78519,5.78381,5.78424,18000000.0
2006-11-13 07:19:00,5.78533,5.78643,5.78477,5.78553,14000000.0
2006-11-13 07:20:00,5.78527,5.78577,5.78415,5.78568,18000000.0
2006-11-13 07:21:00,5.78545,5.78583,5.78425,5.78425,13000000.0
2006-11-13 07:22:00,5.78423,5.78612,5.78423,5.78495,14000000.0
2006-11-13 07:23:00,5.78552,5.78577,5.7848,5.78494,15000000.0
2006-11-13 07:24:00,5.7853,5.78612,5.78461,5.78491,16000000.0
2006-11-13 07:25:00,5.78513,5.78564,5.78496,5.78502,15000000.0
2006-11-13 07:26:00,5.78511,5.78654,5.78511,5.78513,13000000.0
2006-11-13 07:27:00,5.78606,5.78653,5.7853,5.78567,12000000.0
2006-11-13 07:28:00,5.78624,5.7876,5.78616,5.7876,22000000.0
2006-11-13 07:29:00,5.78746,5.78746,5.78634,5.7866,16000000.0
2006-11-13 07:30:00,5.78627,5.78671,5.78627,5.7867,14000000.0
2006-11-13 07:31:00,5.78661,5.7868,5.78644,5.78679,13000000.0
2006-11-13 07:32:00,5.78692,5.78692,5.78558,5.78558,9000000.0
2006-11-13 07:33:00,5.78567,5.7867,5.78567,5.78576,7000000.0
2006-11-13 07:34:00,5.78607,5.78695,5.78549,5.78599,18000000.0
2006-11-13 07:35:00,5.78659,5.78685,5.78607,5.78662,9000000.0
2006-11-13 07:36:00,5.7866,5.78718,5.78562,5.78642,13000000.0
2006-11-13 07:37:00,5.78589,5.7867,5.78579,5.7858,11000000.0
2006-11-13 07:38:00,5.78646,5.78665,5.7858,5.78588,11000000.0
2006-11-13 07:39:00,5.78578,5.7859,5.78558,5.78585,19000000.0
2006-11-13 07:40:00,5.78568,5.78606,5.78568,5.78568,11000000.0
2006-11-13 07:41:00,5.78593,5.78668,5.78582,5.78613,7000000.0
2006-11-13 07:42:00,5.78663,5.78709,5.78586,5.78594,13000000.0
2006-11-13 07:43:00,5.78684,5.78742,5.78569,5.78677,14000000.0
2006-11-13 07:44:00,5.78713,5.78731,5.786,5.78636,10000000.0
2006-11-13 07:45:00,5.78661,5.78721,5.78635,5.78694,8000000.0
2006-11-13 07:46:00,5.78672,5.78729,5.78672,5.78673,13000000.0
2006-11-13 07:47:00,5.78674,5.78694,5.78591,5.78611,15000000.0
2006-11-13 07:48:00,5.78625,5.78665,5.78537,5.78599,13000000.0
2006-11-13 07:49:00,5.7865,5.78678,5.78563,5.78624,10000000.0
2006-11-13 07:50:00,5.78658,5.78746,5.78595,5.78733,17000000.0
2006-11-13 07:51:00,5.78705,5.78718,5.78602,5.78602,16000000.0
2006-11-13 07:52:00,5.78604,5.78726,5.78598,5.78726,13000000.0
2006-11-13 07:53:00,5.78663,5.78722,5.78652,5.78654,10000000.0
2006-11-13 07:54:00,5.78649,5.78716,5.78641,5.78666,11000000.0
2006-11-13 07:55:00,5.78654,5.78701,5.78615,5.78647,12000000.0
2006-11-13 07:56:00,5.78663,5.78714,5.78597,5.78665,13000000.0
2006-11-13 07:57:00,5.78722,5.78722,5.78593,5.78634,8000000.0
2006-11-13 07:58:00,5.78651,5.78728,5.7861,5.78728,14000000.0
2006-11-13 07:59:00,5.78736,5.78736,5.78583,5.78699,15000000.0
2006-11-13 08:00:00,5.78704,5.78752,5.78638,5.78726,10000000.0
2006-11-13 08:01:00,5.78759,5.78838,5.78697,5.78797,13000000.0
2006-11-13 08:02:00,5.78747,5.78809,5.78713,5.78742,14000000.0
2006-11-13 08:03:00,5.78721,5.7879,5.7871,5.7874,12000000.0
2006-11-13 08:04:00,5.78761,5.78829,5.78727,5.7879,16000000.0
2006-11-13 08:05:00,5.78834,5.78908,5.78808,5.78808,14000000.0
2006-11-13 08:06:00,5.78824,5.78889,5.78807,5.78872,19000000.0
2006-11-13 08:07:00,5.78906,5.78932,5.78804,5.78856,19000000.0
2006-11-13 08:08:00,5.78871,5.78905,5.78755,5.78755,11000000.0
2006-11-13 08:09:00,5.78751,5.78912,5.78742,5.78912,10000000.0
2006-11-13 08:10:00,5.78863,5.78916,5.78736,5.7882,16000000.0
2006-11-13 08:11:00,5.78897,5.78904,5.78719,5.78719,9000000.0
2006-11-13 08:12:00,5.78804,5.78893,5.78764,5.78893,10000000.0
2006-11-13 08:13:00,5.7872,5.78874,5.7872,5.78874,11000000.0
2006-11-13 08:14:00,5.78884,5.79027,5.78814,5.78949,12000000.0
2006-11-13 08:15:00,5.78931,5.79034,5.78882,5.78977,15000000.0
2006-11-13 08:16:00,5.79091,5.7916,5.78979,5.7908,14000000.0
2006-11-13 08:17:00,5.79095,5.79222,5.79012,5.79222,10000000.0
2006-11-13 08:18:00,5.79102,5.79107,5.78975,5.79077,9000000.0
2006-11-13 08:19:00,5.79096,5.79146,5.79047,5.79081,11000000.0
2006-11-13 08:20:00,5.79121,5.79135,5.79007,5.79122,11000000.0
2006-11-13 08:21:00,5.79103,5.79123,5.78978,5.79123,20000000.0
2006-11-13 08:22:00,5.79072,5.79114,5.78994,5.79026,8000000.0
2006-11-13 08:23:00,5.79023,5.79106,5.79008,5.79024,12000000.0
2006-11-13 08:24:00,5.79025,5.79117,5.78999,5.79049,13000000.0
2006-11-13 08:25:00,5.7912,5.79184,5.79026,5.79069,12000000.0
2006-11-13 08:26:00,5.79145,5.79182,5.79054,5.79177,13000000.0
2006-11-13 08:27:00,5.79094,5.7918,5.7903,5.7918,11000000.0
2006-11-13 08:28:00,5.79111,5.79111,5.78991,5.79011,8000000.0
2006-11-13 08:29:00,5.78974,5.79101,5.78921,5.78967,12000000.0
2006-11-13 08:30:00,5.78997,5.79025,5.78881,5.78954,11000000.0
2006-11-13 08:31:00,5.78828,5.78933,5.78816,5.78893,10000000.0
2006-11-13 08:32:00,5.78885,5.78972,5.78857,5.78964,13000000.0
2006-11-13 08:33:00,5.78862,5.78896,5.78802,5.78802,11000000.0
2006-11-13 08:34:00,5.788,5.78958,5.788,5.789,17000000.0
2006-11-13 08:35:00,5.78872,5.7896,5.78855,5.78886,11000000.0
2006-11-13 08:36:00,5.78894,5.78984,5.78868,5.78984,10000000.0
2006-11-13 08:37:00,5.78972,5.78972,5.78854,5.78903,9000000.0
2006-11-13 08:38:00,5.78962,5.78965,5.78851,5.78851,18000000.0
2006-11-13 08:39:00,5.78844,5.79028,5.78844,5.79013,8000000.0
2006-11-13 08:40:00,5.79028,5.79051,5.79017,5.79051,7000000.0
2006-11-13 08:41:00,5.79033,5.79033,5.78861,5.78951,16000000.0
2006-11-13 08:42:00,5.78937,5.78996,5.78853,5.78996,14000000.0
2006-11-13 08:43:00,5.78963,5.78998,5.78805,5.78977,12000000.0
2006-11-13 08:44:00,5.78912,5.78951,5.78829,5.78829,9000000.0
2006-11-13 08:45:00,5.78919,5.78938,5.78795,5.78938,18000000.0
2006-11-13 08:46:00,5.7891,5.78922,5.78797,5.78922,14000000.0
2006-11-13 08:47:00,5.78821,5.78906,5.788,5.78806,18000000.0
2006-11-13 08:48:00,5.78792,5.7893,5.78792,5.7893,12000000.0
2006-11-13 08:49:00,5.78933,5.78972,5.78726,5.78819,14000000.0
2006-11-13 08:50:00,5.78822,5.78904,5.7878,5.78884,16000000.0
2006-11-13 08:51:00,5.78835,5.78997,5.78808,5.78997,21000000.0
2006-11-13 08:52:00,5.78965,5.79026,5.78882,5.78986,20000000.0
2006-11-13 08:53:00,5.79001,5.79013,5.78928,5.78969,7000000.0
2006-11-13 08:54:00,5.79075,5.79075,5.78861,5.78866,17000000.0
2006-11-13 08:55:00,5.7895,5.78968,5.78824,5.78888,12000000.0
2006-11-13 08:56:00,5.78896,5.78993,5.78858,5.78985,17000000.0
2006-11-13 08:57:00,5.79033,5.79033,5.78923,5.78972,16000000.0
2006-11-13 08:58:00,5.79092,5.79092,5.78971,5.78999,12000000.0
2006-11-13 08:59:00,5.78976,5.78981,5.78873,5.78934,13000000.0
2006-11-13 09:00:00,5.78997,5.7905,5.78897,5.78984,17000000.0
2006-11-13 09:01:00,5.78957,5.79015,5.78908,5.78945,13000000.0
2006-11-13 09:02:00,5.79036,5.79036,5.78937,5.78954,8000000.0
2006-11-13 09:03:00,5.78981,5.79041,5.78929,5.78987,16000000.0
2006-11-13 09:04:00,5.78958,5.79013,5.78927,5.79013,8000000.0
2006-11-13 09:05:00,5.79017,5.79023,5.78897,5.79023,11000000.0
2006-11-13 09:06:00,5.78957,5.79016,5.78911,5.78922,10000000.0
2006-11-13 09:07:00,5.78919,5.79045,5.78888,5.79024,10000000.0
2006-11-13 09:08:00,5.79023,5.79099,5.78939,5.79035,19000000.0
2006-11-13 09:09:00,5.79037,5.79158,5.78918,5.79102,16000000.0
2006-11-13 09:10:00,5.79105,5.79105,5.7894,5.79031,8000000.0
2006-11-13 09:11:00,5.79037,5.79129,5.79037,5.79121,11000000.0
2006-11-13 09:12:00,5.79089,5.79113,5.79015,5.79037,16000000.0
2006-11-13 09:13:00,5.79112,5.79132,5.78993,5.79103,15000000.0
2006-11-13 09:14:00,5.79071,5.79189,5.79066,5.79158,17000000.0
2006-11-13 09:15:00,5.79214,5.79214,5.79022,5.79022,12000000.0
2006-11-13 09:16:00,5.79167,5.79239,5.79098,5.79106,14000000.0
2006-11-13 09:17:00,5.79118,5.79232,5.79105,5.79105,14000000.0
2006-11-13 09:18:00,5.79159,5.79252,5.79098,5.79252,18000000.0
2006-11-13 09:19:00,5.79081,5.79184,5.79009,5.79029,14000000.0
2006-11-13 09:20:00,5.78932,5.79088,5.78908,5.79008,18000000.0
2006-11-13 09:21:00,5.79019,5.79111,5.78963,5.79006,17000000.0
2006-11-13 09:22:00,5.78982,5.79098,5.78941,5.79098,13000000.0
2006-11-13 09:23:00,5.79097,5.79137,5.79023,5.79137,12000000.0
2006-11-13 09:24:00,5.79123,5.79195,5.79047,5.79195,14000000.0
2006-11-13 09:25:00,5.79221,5.79221,5.79026,5.79117,9000000.0
2006-11-13 09:26:00,5.7908,5.7908,5.7895,5.79056,13000000.0
2006-11-13 09:27:00,5.79054,5.79148,5.78994,5.79038,13000000.0
2006-11-13 09:28:00,5.79026,5.79138,5.78966,5.79032,19000000.0
2006-11-13 09:29:00,5.79081,5.79155,5.78971,5.79111,14000000.0
2006-11-13 09:30:00,5.79093,5.7915,5.7899,5.7904,15000000.0
2006-11-13 09:31:00,5.79017,5.79107,5.79017,5.79105,11000000.0
2006-11-13 09:32:00,5.79062,5.79092,5.78917,5.78917,16000000.0
2006-11-13 09:33:00,5.79069,5.79128,5.78961,5.79128,9000000.0
2006-11-13 09:34:00,5.791,5.79194,5.79079,5.79193,18000000.0
2006-11-13 09:35:00,5.79213,5.79305,5.79149,5.7929,14000000.0
2006-11-13 09:36:00,5.79215,5.79285,5.79127,5.79256,16000000.0
2006-11-13 09:37:00,5.79173,5.79246,5.79139,5.79193,20000000.0
2006-11-13 09:38:00,5.79217,5.79247,5.79107,5.792,19000000.0
2006-11-13 09:39:00,5.79224,5.79362,5.79198,5.7933,16000000.0
2006-11-13 09:40:00,5.79319,5.79319,5.79158,5.79158,12000000.0
2006-11-13 09:41:00,5.79338,5.79338,5.79189,5.79279,18000000.0
2006-11-13 09:42:00,5.79218,5.79301,5.79129,5.79213,16000000.0
2006-11-13 09:43:00,5.7917,5.79242,5.7912,5.79242,15000000.0
2006-11-13 09:44:00,5.79143,5.79235,5.79086,5.79153,13000000.0
2006-11-13 09:45:00,5.79252,5.79252,5.79074,5.79205,13000000.0
2006-11-13 09:46:00,5.79275,5.79278,5.79088,5.79132,17000000.0
2006-11-13 09:47:00,5.79153,5.79228,5.79066,5.79199,13000000.0
2006-11-13 09:48:00,5.79169,5.79178,5.79044,5.79167,16000000.0
2006-11-13 09:49:00,5.79089,5.79116,5.78964,5.79069,17000000.0
2006-11-13 09:50:00,5.79089,5.7915,5.79081,5.79125,12000000.0
2006-11-13 09:51:00,5.7916,5.79171,5.79017,5.7911,16000000.0
2006-11-13 09:52:00,5.7913,5.79158,5.79035,5.79106,16000000.0
2006-11-13 09:53:00,5.79096,5.79154,5.79043,5.79067,15000000.0
2006-11-13 09:54:00,5.79145,5.7922,5.79095,5.79137,15000000.0
2006-11-13 09:55:00,5.79187,5.79273,5.79158,5.79239,15000000.0
2006-11-13 09:56:00,5.79246,5.79246,5.79153,5.79153,17000000.0
2006-11-13 09:57:00,5.79166,5.79369,5.79166,5.79333,12000000.0
2006-11-13 09:58:00,5.79323,5.79468,5.79247,5.79414,14000000.0
2006-11-13 09:59:00,5.79418,5.79426,5.79251,5.79311,10000000.0
2006-11-13 10:00:00,5.79283,5.79357,5.79252,5.79276,11000000.0
2006-11-13 10:01:00,5.79264,5.7935,5.79199,5.79209,24000000.0
2006-11-13 10:02:00,5.79254,5.79349,5.79195,5.79319,14000000.0
2006-11-13 10:03:00,5.79403,5.79425,5.79293,5.79425,16000000.0
2006-11-13 10:04:00,5.79431,5.79463,5.79373,5.79423,10000000.0
2006-11-13 10:05:00,5.79456,5.79535,5.7939,5.79535,10000000.0
2006-11-13 10:06:00,5.79473,5.79715,5.79473,5.79693,9000000.0
2006-11-13 10:07:00,5.79682,5.79682,5.79547,5.79547,11000000.0
2006-11-13 10:08:00,5.79492,5.79658,5.79492,5.79549,9000000.0
2006-11-13 10:09:00,5.79526,5.79655,5.7952,5.79628,11000000.0
2006-11-13 10:10:00,5.796,5.79628,5.79522,5.79527,15000000.0
2006-11-13 10:11:00,5.79571,5.79655,5.79545,5.79655,16000000.0
2006-11-13 10:12:00,5.79614,5.79614,5.79446,5.79484,19000000.0
2006-11-13 10:13:00,5.79513,5.79559,5.7943,5.79559,9000000.0
2006-11-13 10:14:00,5.79612,5.79612,5.79448,5.79448,11000000.0
2006-11-13 10:15:00,5.79423,5.79574,5.79423,5.79449,8000000.0
2006-11-13 10:16:00,5.79478,5.79553,5.79411,5.79532,17000000.0
2006-11-13 10:17:00,5.79457,5.79535,5.79388,5.79535,16000000.0
2006-11-13 10:18:00,5.79564,5.79567,5.79425,5.79428,16000000.0
2006-11-13 10:19:00,5.79461,5.79538,5.79379,5.79481,17000000.0
2006-11-13 10:20:00,5.79485,5.796,5.79429,5.796,16000000.0
2006-11-13 10:21:00,5.79569,5.7961,5.79506,5.79513,7000000.0
2006-11-13 10:22:00,5.79496,5.7958,5.79458,5.7958,10000000.0
2006-11-13 10:23:00,5.7952,5.79552,5.7938,5.7938,14000000.0
2006-11-13 10:24:00,5.7952,5.79587,5.7944,5.79468,13000000.0
2006-11-13 10:25:00,5.7942,5.79557,5.7942,5.79539,12000000.0
2006-11-13 10:26:00,5.79581,5.79581,5.79436,5.79486,11000000.0
2006-11-13 10:27:00,5.79506,5.7957,5.79411,5.79498,13000000.0
2006-11-13 10:28:00,5.79524,5.79538,5.7944,5.79527,13000000.0
2006-11-13 10:29:00,5.79375,5.79544,5.79375,5.79537,11000000.0
2006-11-13 10:30:00,5.79492,5.79503,5.79402,5.79425,9000000.0
2006-11-13 10:31:00,5.79528,5.79591,5.79453,5.7951,16000000.0
2006-11-13 10:32:00,5.79607,5.7963,5.79465,5.79495,9000000.0
2006-11-13 10:33:00,5.79501,5.79589,5.79451,5.79588,12000000.0
2006-11-13 10:34:00,5.79618,5.79618,5.79437,5.79531,11000000.0
2006-11-13 10:35:00,5.79484,5.79602,5.79484,5.79545,17000000.0
2006-11-13 10:36:00,5.79526,5.79533,5.79503,5.79526,10000000.0
2006-11-13 10:37:00,5.79546,5.79599,5.79477,5.7957,15000000.0
2006-11-13 10:38:00,5.79567,5.79592,5.79444,5.79592,17000000.0
2006-11-13 10:39:00,5.79533,5.79607,5.79488,5.79607,13000000.0
2006-11-13 10:40:00,5.79494,5.79562,5.79419,5.79544,10000000.0
2006-11-13 10:41:00,5.79575,5.79609,5.7948,5.79527,15000000.0
2006-11-13 10:42:00,5.7966,5.7969,5.79564,5.79642,12000000.0
2006-11-13 10:43:00,5.7962,5.79722,5.79555,5.79563,13000000.0
2006-11-13 10:44:00,5.79567,5.79629,5.79452,5.79562,12000000.0
2006-11-13 10:45:00,5.79476,5.79476,5.79271,5.79284,13000000.0
2006-11-13 10:46:00,5.7938,5.7938,5.79224,5.79323,13000000.0
2006-11-13 10:47:00,5.7928,5.7938,5.79247,5.7938,7000000.0
2006-11-13 10:48:00,5.79356,5.79394,5.79218,5.79338,12000000.0
2006-11-13 10:49:00,5.79358,5.79371,5.79268,5.79284,10000000.0
2006-11-13 10:50:00,5.79309,5.79384,5.79228,5.79228,14000000.0
2006-11-13 10:51:00,5.79264,5.79391,5.79261,5.79337,11000000.0
2006-11-13 10:52:00,5.79362,5.79367,5.7915,5.7936,20000000.0
2006-11-13 10:53:00,5.7925,5.793,5.79172,5.79277,9000000.0
2006-11-13 10:54:00,5.79265,5.79284,5.79096,5.79197,18000000.0
2006-11-13 10:55:00,5.79101,5.79242,5.79076,5.79076,10000000.0
2006-11-13 10:56:00,5.79194,5.79194,5.79052,5.7906,11000000.0
2006-11-13 10:57:00,5.7914,5.79211,5.79077,5.79198,8000000.0
2006-11-13 10:58:00,5.79228,5.7945,5.79184,5.79438,10000000.0
2006-11-13 10:59:00,5.79411,5.79478,5.79319,5.79471,10000000.0
2006-11-13 11:00:00,5.79436,5.79436,5.79291,5.79331,15000000.0
2006-11-13 11:01:00,5.7934,5.79434,5.7931,5.79397,12000000.0
2006-11-13 11:02:00,5.79399,5.79553,5.7937,5.79469,8000000.0
2006-11-13 11:03:00,5.79474,5.7954,5.79389,5.7954,11000000.0
2006-11-13 11:04:00,5.79526,5.79552,5.7945,5.79483,15000000.0
2006-11-13 11:05:00,5.79472,5.79492,5.79359,5.79492,17000000.0
2006-11-13 11:06:00,5.79452,5.79464,5.79334,5.79334,12000000.0
2006-11-13 11:07:00,5.79324,5.79438,5.79324,5.79384,11000000.0
2006-11-13 11:08:00,5.79425,5.79509,5.79312,5.79418,22000000.0
2006-11-13 11:09:00,5.79367,5.79367,5.79268,5.79343,9000000.0
2006-11-13 11:10:00,5.79342,5.79412,5.79239,5.79322,16000000.0
2006-11-13 11:11:00,5.79361,5.79407,5.79294,5.79314,7000000.0
2006-11-13 11:12:00,5.79498,5.79498,5.7941,5.79451,15000000.0
2006-11-13 11:13:00,5.79468,5.79468,5.7943,5.79456,11000000.0
2006-11-13 11:14:00,5.79406,5.79527,5.79364,5.79527,18000000.0
2006-11-13 11:15:00,5.79529,5.79579,5.79413,5.79496,11000000.0
2006-11-13 11:16:00,5.79489,5.79644,5.79424,5.79565,13000000.0
2006-11-13 11:17:00,5.79563,5.79611,5.79484,5.79611,13000000.0
2006-11-13 11:18:00,5.79642,5.79642,5.79454,5.79454,9000000.0
2006-11-13 11:19:00,5.79481,5.79617,5.79461,5.79617,17000000.0
2006-11-13 11:20:00,5.79631,5.79684,5.79513,5.79667,14000000.0
2006-11-13 11:21:00,5.79659,5.79707,5.79577,5.79707,14000000.0
2006-11-13 11:22:00,5.79666,5.79709,5.79488,5.7962,22000000.0
2006-11-13 11:23:00,5.79611,5.79611,5.79496,5.79524,8000000.0
2006-11-13 11:24:00,5.79544,5.79554,5.79451,5.79451,18000000.0
2006-11-13 11:25:00,5.79502,5.79673,5.79502,5.79673,9000000.0
2006-11-13 11:26:00,5.79589,5.79729,5.79556,5.79583,15000000.0
2006-11-13 11:27:00,5.79538,5.79664,5.79537,5.79602,10000000.0
2006-11-13 11:28:00,5.79613,5.79679,5.79519,5.7958,13000000.0
2006-11-13 11:29:00,5.79567,5.79604,5.795,5.79573,17000000.0
2006-11-13 11:30:00,5.79585,5.79689,5.79554,5.79554,13000000.0
2006-11-13 11:31:00,5.79681,5.79696,5.79578,5.79696,12000000.0
2006-11-13 11:32:00,5.79684,5.79745,5.79517,5.79745,20000000.0
2006-11-13 11:33:00,5.79778,5.7979,5.79648,5.79781,16000000.0
2006-11-13 11:34:00,5.79796,5.79819,5.79713,5.79819,13000000.0
2006-11-13 11:35:00,5.79857,5.79866,5.79707,5.79796,14000000.0
2006-11-13 11:36:00,5.79837,5.79886,5.7978,5.79879,11000000.0
2006-11-13 11:37:00,5.79801,5.79865,5.79694,5.79795,16000000.0
2006-11-13 11:38:00,5.79823,5.79901,5.79757,5.79901,8000000.0
2006-11-13 11:39:00,5.79902,5.79902,5.79761,5.79858,11000000.0
2006-11-13 11:40:00,5.79915,5.79954,5.79813,5.79845,12000000.0
2006-11-13 11:41:00,5.79801,5.79877,5.79781,5.79794,10000000.0
2006-11-13 11:42:00,5.79795,5.79842,5.79686,5.7976,10000000.0
2006-11-13 11:43:00,5.79743,5.79833,5.79638,5.79774,17000000.0
2006-11-13 11:44:00,5.79799,5.79826,5.79608,5.79767,15000000.0
2006-11-13 11:45:00,5.79831,5.79831,5.79692,5.79822,16000000.0
2006-11-13 11:46:00,5.79809,5.79826,5.79755,5.79759,7000000.0
2006-11-13 11:47:00,5.7982,5.79901,5.79798,5.79851,16000000.0
2006-11-13 11:48:00,5.79726,5.79867,5.79717,5.79793,13000000.0
2006-11-13 11:49:00,5.79845,5.79855,5.7976,5.7976,10000000.0
2006-11-13 11:50:00,5.79816,5.79855,5.79754,5.79755,12000000.0
2006-11-13 11:51:00,5.79737,5.79928,5.79737,5.79788,14000000.0
2006-11-13 11:52:00,5.79832,5.79917,5.79785,5.79785,18000000.0
2006-11-13 11:53:00,5.79903,5.80055,5.79874,5.80019,16000000.0
2006-11-13 11:54:00,5.80049,5.80108,5.79971,5.79977,8000000.0
2006-11-13 11:55:00,5.79984,5.80105,5.79984,5.79984,8000000.0
2006-11-13 11:56:00,5.80079,5.80079,5.79999,5.80013,8000000.0
2006-11-13 11:57:00,5.80057,5.8013,5.79968,5.8003,11000000.0
2006-11-13 11:58:00,5.80056,5.80116,5.80007,5.80077,14000000.0
2006-11-13 11:59:00,5.80035,5.80188,5.80026,5.80088,11000000.0
2006-11-13 12:00:00,5.80247,5.80269,5.80119,5.80199,15000000.0
2006-11-13 12:01:00,5.80267,5.80285,5.80116,5.80225,13000000.0
2006-11-13 12:02:00,5.80192,5.8021,5.80045,5.80178,15000000.0
2006-11-13 12:03:00,5.80184,5.80184,5.80008,5.8018,11000000.0
2006-11-13 12:04:00,5.80203,5.80233,5.80107,5.80233,9000000.0
2006-11-13 12:05:00,5.80224,5.80224,5.80107,5.80113,9000000.0
2006-11-13 12:06:00,5.80192,5.80253,5.80102,5.80215,15000000.0
2006-11-13 12:07:00,5.80249,5.80249,5.80013,5.80013,11000000.0
2006-11-13 12:08:00,5.80081,5.80081,5.79954,5.79988,8000000.0
2006-11-13 12:09:00,5.8,5.80051,5.79877,5.79926,18000000.0
2006-11-13 12:10:00,5.79925,5.79977,5.79866,5.79915,14000000.0
2006-11-13 12:11:00,5.79938,5.79982,5.79853,5.79882,9000000.0
2006-11-13 12:12:00,5.79877,5.79966,5.79803,5.79966,18000000.0
2006-11-13 12:13:00,5.79942,5.79942,5.79808,5.79864,12000000.0
2006-11-13 12:14:00,5.79887,5.79967,5.79887,5.79917,10000000.0
2006-11-13 12:15:00,5.79891,5.79898,5.79866,5.79879,8000000.0
2006-11-13 12:16:00,5.79908,5.79978,5.79831,5.79968,14000000.0
2006-11-13 12:17:00,5.79969,5.80033,5.79877,5.80033,13000000.0
2006-11-13 12:18:00,5.80005,5.80142,5.7995,5.8011,10000000.0
2006-11-13 12:19:00,5.79969,5.80077,5.79958,5.80053,11000000.0
2006-11-13 12:20:00,5.80039,5.80067,5.79941,5.80061,8000000.0
2006-11-13 12:21:00,5.80043,5.80043,5.7991,5.8002,20000000.0
2006-11-13 12:22:00,5.80019,5.80082,5.79923,5.80039,14000000.0
2006-11-13 12:23:00,5.80014,5.8008,5.79944,5.79944,11000000.0
2006-11-13 12:24:00,5.7994,5.80052,5.79921,5.80052,17000000.0
2006-11-13 12:25:00,5.80053,5.80054,5.79918,5.79966,12000000.0
2006-11-13 12:26:00,5.79934,5.79986,5.79891,5.79918,7000000.0
2006-11-13 12:27:00,5.79886,5.79966,5.7987,5.79912,7000000.0
2006-11-13 12:28:00,5.79913,5.80074,5.79881,5.7999,19000000.0
2006-11-13 12:29:00,5.79991,5.80086,5.79941,5.80086,12000000.0
2006-11-13 12:30:00,5.7993,5.80058,5.7993,5.80005,10000000.0
2006-11-13 12:31:00,5.80014,5.80051,5.79952,5.79978,12000000.0
2006-11-13 12:32:00,5.80007,5.80054,5.79915,5.8005,12000000.0
2006-11-13 12:33:00,5.80057,5.80111,5.79991,5.80014,15000000.0
2006-11-13 12:34:00,5.79974,5.80084,5.79974,5.80084,12000000.0
2006-11-13 12:35:00,5.79954,5.80139,5.79954,5.80097,12000000.0
2006-11-13 12:36:00,5.80065,5.80265,5.80061,5.80265,15000000.0
2006-11-13 12:37:00,5.8027,5.8027,5.80071,5.80163,8000000.0
2006-11-13 12:38:00,5.80178,5.80178,5.79993,5.801,15000000.0
2006-11-13 12:39:00,5.80107,5.80183,5.80041,5.80121,14000000.0
2006-11-13 12:40:00,5.80103,5.802,5.80015,5.80121,18000000.0
2006-11-13 12:41:00,5.80156,5.80156,5.79856,5.79878,11000000.0
2006-11-13 12:42:00,5.79959,5.79994,5.79796,5.79924,17000000.0
2006-11-13 12:43:00,5.79992,5.79992,5.79893,5.79992,11000000.0
2006-11-13 12:44:00,5.7998,5.7998,5.79824,5.79948,13000000.0
2006-11-13 12:45:00,5.79891,5.79999,5.79849,5.79999,10000000.0
2006-11-13 12:46:00,5.80031,5.80053,5.79961,5.80023,20000000.0
2006-11-13 12:47:00,5.80015,5.80017,5.79902,5.79938,10000000.0
2006-11-13 12:48:00,5.79938,5.80008,5.79907,5.80008,10000000.0
2006-11-13 12:49:00,5.79976,5.80073,5.7993,5.79961,15000000.0
2006-11-13 12:50:00,5.80041,5.80041,5.79939,5.79939,14000000.0
2006-11-13 12:51:00,5.79947,5.80058,5.79947,5.80039,14000000.0
2006-11-13 12:52:00,5.80074,5.80129,5.8003,5.80103,9000000.0
2006-11-13 12:53:00,5.79992,5.80105,5.79974,5.8,9000000.0
2006-11-13 12:54:00,5.80069,5.80153,5.80022,5.80153,20000000.0
2006-11-13 12:55:00,5.80058,5.80156,5.80024,5.80156,12000000.0
2006-11-13 12:56:00,5.80114,5.8018,5.80057,5.80167,7000000.0
2006-11-13 12:57:00,5.80175,5.80347,5.80097,5.8022,13000000.0
2006-11-13 12:58:00,5.80227,5.80227,5.80044,5.80194,16000000.0
2006-11-13 12:59:00,5.80226,5.80258,5.80143,5.80182,14000000.0
2006-11-13 13:00:00,5.80161,5.80218,5.8009,5.80128,12000000.0
2006-11-13 13:01:00,5.8022,5.80364,5.80197,5.80197,17000000.0
2006-11-13 13:02:00,5.80229,5.80235,5.80109,5.80204,10000000.0
2006-11-13 13:03:00,5.8015,5.80244,5.8008,5.80201,22000000.0
2006-11-13 13:04:00,5.80211,5.80282,5.80135,5.80241,20000000.0
2006-11-13 13:05:00,5.80236,5.80277,5.80161,5.80161,14000000.0
2006-11-13 13:06:00,5.80335,5.80335,5.80218,5.80331,17000000.0
2006-11-13 13:07:00,5.80356,5.80382,5.80177,5.80342,22000000.0
2006-11-13 13:08:00,5.80304,5.80461,5.80304,5.80336,12000000.0
2006-11-13 13:09:00,5.80324,5.80494,5.80324,5.80433,12000000.0
2006-11-13 13:10:00,5.80275,5.80429,5.80275,5.80402,20000000.0
2006-11-13 13:11:00,5.80395,5.80473,5.80299,5.80342,12000000.0
2006-11-13 13:12:00,5.80424,5.80506,5.80362,5.80366,16000000.0
2006-11-13 13:13:00,5.80428,5.80512,5.80392,5.80432,14000000.0
2006-11-13 13:14:00,5.80378,5.80498,5.80352,5.80498,17000000.0
2006-11-13 13:15:00,5.804,5.80498,5.804,5.80498,7000000.0
2006-11-13 13:16:00,5.80476,5.80484,5.80426,5.80464,9000000.0
2006-11-13 13:17:00,5.80471,5.80483,5.80329,5.80329,15000000.0
2006-11-13 13:18:00,5.80429,5.80481,5.80304,5.80368,17000000.0
2006-11-13 13:19:00,5.80344,5.80422,5.80275,5.80377,15000000.0
2006-11-13 13:20:00,5.80371,5.804,5.80263,5.80263,12000000.0
2006-11-13 13:21:00,5.80407,5.80434,5.80263,5.80412,24000000.0
2006-11-13 13:22:00,5.80341,5.80432,5.80327,5.80422,12000000.0
2006-11-13 13:23:00,5.8047,5.80486,5.80342,5.80476,12000000.0
2006-11-13 13:24:00,5.80512,5.80512,5.80381,5.80404,18000000.0
2006-11-13 13:25:00,5.80483,5.80531,5.80389,5.80497,12000000.0
2006-11-13 13:26:00,5.80478,5.80484,5.8035,5.8035,12000000.0
2006-11-13 13:27:00,5.80336,5.80408,5.80314,5.80363,9000000.0
2006-11-13 13:28:00,5.80277,5.80436,5.80277,5.80436,15000000.0
2006-11-13 13:29:00,5.80362,5.80382,5.80294,5.80318,14000000.0
2006-11-13 13:30:00,5.80443,5.80464,5.80283,5.80338,11000000.0
2006-11-13 13:31:00,5.80433,5.80448,5.80272,5.80304,11000000.0
2006-11-13 13:32:00,5.80432,5.80462,5.80346,5.80379,8000000.0
2006-11-13 13:33:00,5.80322,5.80489,5.80322,5.80455,14000000.0
2006-11-13 13:34:00,5.80302,5.80422,5.80302,5.80334,11000000.0
2006-11-13 13:35:00,5.80393,5.80479,5.80353,5.8039,16000000.0
2006-11-13 13:36:00,5.80408,5.80446,5.80356,5.80429,8000000.0
2006-11-13 13:37:00,5.80453,5.80475,5.80321,5.80475,17000000.0
2006-11-13 13:38:00,5.80434,5.80434,5.80314,5.80314,14000000.0
2006-11-13 13:39:00,5.80255,5.80421,5.80255,5.80421,10000000.0
2006-11-13 13:40:00,5.80465,5.80476,5.8045,5.80459,8000000.0
2006-11-13 13:41:00,5.80475,5.80475,5.8029,5.8029,11000000.0
2006-11-13 13:42:00,5.80341,5.80439,5.80341,5.8043,14000000.0
2006-11-13 13:43:00,5.80426,5.80426,5.80309,5.80351,11000000.0
2006-11-13 13:44:00,5.80349,5.80354,5.80247,5.80296,11000000.0
2006-11-13 13:45:00,5.80235,5.80434,5.80235,5.80375,14000000.0
2006-11-13 13:46:00,5.8035,5.805,5.80288,5.805,11000000.0
2006-11-13 13:47:00,5.8048,5.8049,5.80329,5.80482,13000000.0
2006-11-13 13:48:00,5.80482,5.80518,5.80329,5.80329,14000000.0
2006-11-13 13:49:00,5.80311,5.80446,5.80311,5.80379,12000000.0
2006-11-13 13:50:00,5.80399,5.80531,5.80346,5.80346,16000000.0
2006-11-13 13:51:00,5.80445,5.80525,5.803,5.80442,14000000.0
2006-11-13 13:52:00,5.80276,5.80477,5.80276,5.80428,10000000.0
2006-11-13 13:53:00,5.80399,5.80486,5.80373,5.8038,10000000.0
2006-11-13 13:54:00,5.8042,5.80463,5.80372,5.80445,8000000.0
2006-11-13 13:55:00,5.80457,5.80471,5.80296,5.8046,13000000.0
2006-11-13 13:56:00,5.8045,5.80453,5.80283,5.80321,17000000.0
2006-11-13 13:57:00,5.80342,5.80485,5.80342,5.80469,13000000.0
2006-11-13 13:58:00,5.8046,5.80479,5.80297,5.80315,7000000.0
2006-11-13 13:59:00,5.80357,5.80534,5.80357,5.80534,9000000.0
2006-11-13 14:00:00,5.80555,5.80557,5.80353,5.80383,7000000.0
2006-11-13 14:01:00,5.80429,5.80503,5.80381,5.80503,11000000.0
2006-11-13 14:02:00,5.80477,5.80477,5.80368,5.80445,19000000.0
2006-11-13 14:03:00,5.80405,5.80503,5.8038,5.80466,13000000.0
2006-11-13 14:04:00,5.80392,5.80666,5.80392,5.80664,22000000.0
2006-11-13 14:05:00,5.80675,5.80784,5.80605,5.80606,17000000.0
2006-11-13 14:06:00,5.80801,5.80801,5.80571,5.80571,11000000.0
2006-11-13 14:07:00,5.80699,5.80766,5.80637,5.807,9000000.0
2006-11-13 14:08:00,5.8072,5.80791,5.80643,5.80791,11000000.0
2006-11-13 14:09:00,5.80709,5.80728,5.80571,5.80614,12000000.0
2006-11-13 14:10:00,5.80578,5.80626,5.80493,5.80588,13000000.0
2006-11-13 14:11:00,5.80549,5.80648,5.80518,5.80637,14000000.0
2006-11-13 14:12:00,5.80606,5.80614,5.80514,5.80532,11000000.0
2006-11-13 14:13:00,5.80459,5.80586,5.80444,5.80518,11000000.0
2006-11-13 14:14:00,5.80516,5.80516,5.8036,5.80401,7000000.0
2006-11-13 14:15:00,5.8043,5.80484,5.80363,5.80423,14000000.0
2006-11-13 14:16:00,5.80523,5.8059,5.80373,5.8059,13000000.0
2006-11-13 14:17:00,5.8056,5.80658,5.80485,5.80488,22000000.0
2006-11-13 14:18:00,5.80501,5.80646,5.80488,5.80644,15000000.0
2006-11-13 14:19:00,5.80615,5.80615,5.80488,5.80518,12000000.0
2006-11-13 14:20:00,5.80535,5.80589,5.80452,5.80545,7000000.0
2006-11-13 14:21:00,5.80604,5.80664,5.80579,5.80664,13000000.0
2006-11-13 14:22:00,5.80706,5.80706,5.80553,5.80618,8000000.0
2006-11-13 14:23:00,5.80657,5.8067,5.80552,5.80634,11000000.0
2006-11-13 14:24:00,5.80627,5.80634,5.8051,5.80545,13000000.0
2006-11-13 14:25:00,5.80561,5.8068,5.80559,5.80679,15000000.0
2006-11-13 14:26:00,5.80697,5.80697,5.80517,5.8067,8000000.0
2006-11-13 14:27:00,5.80627,5.80664,5.80535,5.80564,10000000.0
2006-11-13 14:28:00,5.80545,5.80669,5.80545,5.8065,11000000.0
2006-11-13 14:29:00,5.80613,5.80697,5.80507,5.80616,21000000.0
2006-11-13 14:30:00,5.8064,5.80644,5.80523,5.80644,11000000.0
2006-11-13 14:31:00,5.80633,5.80633,5.80497,5.80572,17000000.0
2006-11-13 14:32:00,5.80565,5.80586,5.80468,5.80487,15000000.0
2006-11-13 14:33:00,5.80522,5.80547,5.80435,5.80514,8000000.0
2006-11-13 14:34:00,5.80455,5.80456,5.80338,5.80404,9000000.0
2006-11-13 14:35:00,5.80342,5.80457,5.80292,5.80292,11000000.0
2006-11-13 14:36:00,5.80239,5.80419,5.80239,5.80314,15000000.0
2006-11-13 14:37:00,5.80323,5.80399,5.80323,5.80388,8000000.0
2006-11-13 14:38:00,5.80414,5.80476,5.80382,5.80466,10000000.0
2006-11-13 14:39:00,5.80447,5.80489,5.80408,5.80472,19000000.0
2006-11-13 14:40:00,5.80406,5.8044,5.8033,5.80424,15000000.0
2006-11-13 14:41:00,5.80403,5.80438,5.80296,5.80341,15000000.0
2006-11-13 14:42:00,5.80292,5.80436,5.80258,5.80349,17000000.0
2006-11-13 14:43:00,5.80381,5.80384,5.80244,5.80322,15000000.0
2006-11-13 14:44:00,5.80211,5.80335,5.8017,5.80265,15000000.0
2006-11-13 14:45:00,5.80132,5.80323,5.80126,5.80323,9000000.0
2006-11-13 14:46:00,5.80284,5.80312,5.80192,5.80295,11000000.0
2006-11-13 14:47:00,5.80258,5.80297,5.80194,5.80264,12000000.0
2006-11-13 14:48:00,5.80311,5.80365,5.80188,5.80337,12000000.0
2006-11-13 14:49:00,5.8024,5.80327,5.80193,5.80237,12000000.0
2006-11-13 14:50:00,5.80288,5.80377,5.80253,5.80253,15000000.0
2006-11-13 14:51:00,5.80284,5.80312,5.80216,5.80216,10000000.0
2006-11-13 14:52:00,5.8025,5.80389,5.80244,5.80375,13000000.0
2006-11-13 14:53:00,5.80412,5.80412,5.80301,5.80306,13000000.0
2006-11-13 14:54:00,5.8028,5.80357,5.80279,5.8032,9000000.0
2006-11-13 14:55:00,5.80292,5.80414,5.80251,5.80337,16000000.0
2006-11-13 14:56:00,5.80235,5.80369,5.80182,5.80306,15000000.0
2006-11-13 14:57:00,5.80355,5.80383,5.80243,5.80383,15000000.0
2006-11-13 14:58:00,5.80365,5.80413,5.80252,5.80412,11000000.0
2006-11-13 14:59:00,5.80385,5.80385,5.80241,5.80366,14000000.0
2006-11-13 15:00:00,5.80195,5.80249,5.80104,5.80203,18000000.0
2006-11-13 15:01:00,5.80131,5.80283,5.80083,5.80283,12000000.0
2006-11-13 15:02:00,5.80149,5.80242,5.80096,5.80159,7000000.0
2006-11-13 15:03:00,5.80121,5.80183,5.80046,5.80156,18000000.0
2006-11-13 15:04:00,5.80182,5.80212,5.80124,5.80148,21000000.0
2006-11-13 15:05:00,5.80081,5.80182,5.80076,5.80102,13000000.0
2006-11-13 15:06:00,5.80075,5.80221,5.80075,5.80218,14000000.0
2006-11-13 15:07:00,5.80233,5.8028,5.80123,5.80256,22000000.0
2006-11-13 15:08:00,5.80324,5.80429,5.80307,5.80404,10000000.0
2006-11-13 15:09:00,5.80508,5.80508,5.80373,5.80459,9000000.0
2006-11-13 15:10:00,5.80478,5.80533,5.80416,5.80476,14000000.0
2006-11-13 15:11:00,5.80531,5.80531,5.80406,5.80437,12000000.0
2006-11-13 15:12:00,5.80401,5.80622,5.80366,5.80622,13000000.0
2006-11-13 15:13:00,5.80628,5.80643,5.8052,5.80589,12000000.0
2006-11-13 15:14:00,5.80665,5.80672,5.8056,5.8062,10000000.0
2006-11-13 15:15:00,5.80653,5.80701,5.80498,5.80601,16000000.0
2006-11-13 15:16:00,5.80618,5.80618,5.80437,5.80561,15000000.0
2006-11-13 15:17:00,5.80448,5.80523,5.80331,5.80435,14000000.0
2006-11-13 15:18:00,5.80412,5.80412,5.80231,5.8029,12000000.0
2006-11-13 15:19:00,5.8029,5.8029,5.80189,5.80241,11000000.0
2006-11-13 15:20:00,5.80249,5.80311,5.80169,5.80214,14000000.0
2006-11-13 15:21:00,5.80317,5.80432,5.80204,5.80432,14000000.0
2006-11-13 15:22:00,5.804,5.80426,5.80328,5.80404,10000000.0
2006-11-13 15:23:00,5.80418,5.80464,5.80369,5.80397,11000000.0
2006-11-13 15:24:00,5.80349,5.80478,5.80332,5.80442,10000000.0
2006-11-13 15:25:00,5.80509,5.80509,5.80388,5.80495,16000000.0
2006-11-13 15:26:00,5.80549,5.80575,5.80403,5.80488,15000000.0
2006-11-13 15:27:00,5.80535,5.80535,5.80407,5.8051,10000000.0
2006-11-13 15:28:00,5.80552,5.80552,5.80438,5.80495,11000000.0
2006-11-13 15:29:00,5.805,5.80565,5.80414,5.80515,19000000.0
2006-11-13 15:30:00,5.80361,5.80465,5.80331,5.80335,10000000.0
2006-11-13 15:31:00,5.80408,5.80574,5.8037,5.8037,14000000.0
2006-11-13 15:32:00,5.8048,5.80495,5.80333,5.80421,12000000.0
2006-11-13 15:33:00,5.80407,5.80523,5.80395,5.80447,20000000.0
2006-11-13 15:34:00,5.80479,5.8057,5.80448,5.8057,12000000.0
2006-11-13 15:35:00,5.80583,5.80602,5.80441,5.80534,12000000.0
2006-11-13 15:36:00,5.80427,5.80539,5.80412,5.8048,10000000.0
2006-11-13 15:37:00,5.80447,5.80513,5.804,5.80413,10000000.0
2006-11-13 15:38:00,5.80381,5.80491,5.80331,5.80403,13000000.0
2006-11-13 15:39:00,5.80433,5.80541,5.80433,5.80494,7000000.0
2006-11-13 15:40:00,5.80487,5.80509,5.80404,5.80509,10000000.0
2006-11-13 15:41:00,5.80494,5.80578,5.80422,5.80578,9000000.0
2006-11-13 15:42:00,5.80617,5.80658,5.80447,5.80542,13000000.0
2006-11-13 15:43:00,5.80495,5.80603,5.8045,5.80575,16000000.0
2006-11-13 15:44:00,5.80599,5.80618,5.80429,5.80571,14000000.0
2006-11-13 15:45:00,5.80596,5.80625,5.80481,5.80599,15000000.0
2006-11-13 15:46:00,5.80487,5.80621,5.80487,5.80497,13000000.0
2006-11-13 15:47:00,5.80542,5.80613,5.80501,5.80543,9000000.0
2006-11-13 15:48:00,5.80456,5.8057,5.80388,5.80553,21000000.0
2006-11-13 15:49:00,5.80518,5.80566,5.80396,5.80566,23000000.0
2006-11-13 15:50:00,5.80529,5.80529,5.80354,5.80434,12000000.0
2006-11-13 15:51:00,5.80309,5.80481,5.80309,5.80387,19000000.0
2006-11-13 15:52:00,5.80428,5.80428,5.80279,5.80407,15000000.0
2006-11-13 15:53:00,5.80353,5.80394,5.80262,5.80339,14000000.0
2006-11-13 15:54:00,5.80341,5.8044,5.80281,5.80392,15000000.0
2006-11-13 15:55:00,5.8034,5.80429,5.80283,5.80363,12000000.0
2006-11-13 15:56:00,5.80379,5.80451,5.80279,5.8037,18000000.0
2006-11-13 15:57:00,5.80282,5.80367,5.80282,5.80367,10000000.0
2006-11-13 15:58:00,5.80368,5.80378,5.80212,5.80245,22000000.0
2006-11-13 15:59:00,5.80261,5.80385,5.80242,5.8032,12000000.0
2006-11-13 16:00:00,5.8036,5.8036,5.80201,5.80235,12000000.0
2006-11-13 16:01:00,5.80156,5.80395,5.80155,5.80395,12000000.0
2006-11-13 16:02:00,5.80488,5.80556,5.80404,5.80501,13000000.0
2006-11-13 16:03:00,5.80479,5.80569,5.80403,5.80562,13000000.0
2006-11-13 16:04:00,5.80637,5.80637,5.80505,5.80544,11000000.0
2006-11-13 16:05:00,5.80624,5.80624,5.80432,5.80568,9000000.0
2006-11-13 16:06:00,5.80594,5.80671,5.80518,5.80671,14000000.0
2006-11-13 16:07:00,5.80684,5.80691,5.80524,5.80607,15000000.0
2006-11-13 16:08:00,5.80596,5.80622,5.80482,5.80622,15000000.0
2006-11-13 16:09:00,5.80551,5.80568,5.80474,5.8052,17000000.0
2006-11-13 16:10:00,5.80545,5.80545,5.80462,5.80513,14000000.0
2006-11-13 16:11:00,5.80549,5.80549,5.80371,5.80481,9000000.0
2006-11-13 16:12:00,5.80327,5.80532,5.80327,5.80511,15000000.0
2006-11-13 16:13:00,5.80485,5.8058,5.80377,5.80579,14000000.0
2006-11-13 16:14:00,5.80513,5.80601,5.80451,5.80451,12000000.0
2006-11-13 16:15:00,5.804,5.805,5.80366,5.80492,14000000.0
2006-11-13 16:16:00,5.80452,5.80624,5.80452,5.80591,13000000.0
2006-11-13 16:17:00,5.80531,5.80723,5.80462,5.80723,18000000.0
2006-11-13 16:18:00,5.80589,5.80781,5.80553,5.80738,13000000.0
2006-11-13 16:19:00,5.80771,5.80878,5.80754,5.80862,8000000.0
2006-11-13 16:20:00,5.80894,5.80894,5.8076,5.8087,13000000.0
2006-11-13 16:21:00,5.8082,5.80866,5.80663,5.80809,12000000.0
2006-11-13 16:22:00,5.8087,5.8087,5.80675,5.80856,11000000.0
2006-11-13 16:23:00,5.80832,5.80864,5.80698,5.80715,14000000.0
2006-11-13 16:24:00,5.80687,5.80768,5.80554,5.8072,15000000.0
2006-11-13 16:25:00,5.80651,5.80651,5.80563,5.80563,11000000.0
2006-11-13 16:26:00,5.80675,5.80728,5.80596,5.80605,8000000.0
2006-11-13 16:27:00,5.80505,5.80616,5.80505,5.80613,10000000.0
2006-11-13 16:28:00,5.8058,5.80676,5.80523,5.80669,15000000.0
2006-11-13 16:29:00,5.80687,5.80722,5.80603,5.80705,7000000.0
2006-11-13 16:30:00,5.80716,5.80874,5.80671,5.80868,16000000.0
2006-11-13 16:31:00,5.80699,5.80996,5.80699,5.80909,14000000.0
2006-11-13 16:32:00,5.80952,5.80952,5.80882,5.80903,7000000.0
2006-11-13 16:33:00,5.80889,5.8091,5.80729,5.80805,8000000.0
2006-11-13 16:34:00,5.80913,5.80913,5.80817,5.80913,8000000.0
2006-11-13 16:35:00,5.81002,5.81033,5.80842,5.80842,9000000.0
2006-11-13 16:36:00,5.80918,5.80922,5.80696,5.80808,13000000.0
2006-11-13 16:37:00,5.80827,5.80844,5.80691,5.80844,18000000.0
2006-11-13 16:38:00,5.80931,5.80966,5.80748,5.80796,18000000.0
2006-11-13 16:39:00,5.80975,5.80975,5.80805,5.80852,20000000.0
2006-11-13 16:40:00,5.80909,5.80909,5.8077,5.80906,13000000.0
2006-11-13 16:41:00,5.80882,5.80981,5.80773,5.80836,20000000.0
2006-11-13 16:42:00,5.80766,5.80924,5.8068,5.80848,18000000.0
2006-11-13 16:43:00,5.80705,5.80879,5.80674,5.80828,15000000.0
2006-11-13 16:44:00,5.80848,5.80895,5.80727,5.80829,20000000.0
2006-11-13 16:45:00,5.80853,5.80936,5.8071,5.80854,13000000.0
2006-11-13 16:46:00,5.80933,5.80958,5.80753,5.80905,15000000.0
2006-11-13 16:47:00,5.80932,5.81001,5.80894,5.80898,8000000.0
2006-11-13 16:48:00,5.81054,5.81054,5.80919,5.81025,11000000.0
2006-11-13 16:49:00,5.8092,5.81029,5.80859,5.80962,12000000.0
2006-11-13 16:50:00,5.81088,5.81285,5.80996,5.81285,15000000.0
2006-11-13 16:51:00,5.81294,5.81411,5.81225,5.81254,18000000.0
2006-11-13 16:52:00,5.81263,5.81306,5.8118,5.81209,14000000.0
2006-11-13 16:53:00,5.81214,5.81358,5.81144,5.81351,8000000.0
2006-11-13 16:54:00,5.81253,5.81253,5.81143,5.81216,11000000.0
2006-11-13 16:55:00,5.81213,5.81218,5.81095,5.81194,12000000.0
2006-11-13 16:56:00,5.81218,5.81229,5.81044,5.81044,10000000.0
2006-11-13 16:57:00,5.80991,5.81137,5.8099,5.81137,8000000.0
2006-11-13 16:58:00,5.80953,5.81107,5.80953,5.81052,9000000.0
2006-11-13 16:59:00,5.8112,5.8112,5.80901,5.80937,13000000.0
2006-11-13 17:00:00,5.81036,5.81061,5.80958,5.8098,11000000.0
2006-11-13 17:01:00,5.81069,5.81069,5.80893,5.8104,12000000.0
2006-11-13 17:02:00,5.80992,5.81062,5.8097,5.81039,10000000.0
2006-11-13 17:03:00,5.80861,5.81048,5.80861,5.80987,16000000.0
2006-11-13 17:04:00,5.80927,5.81235,5.80927,5.81163,13000000.0
2006-11-13 17:05:00,5.81294,5.8152,5.8126,5.81413,16000000.0
2006-11-13 17:06:00,5.81477,5.81548,5.81327,5.81548,12000000.0
2006-11-13 17:07:00,5.81678,5.81729,5.81504,5.81666,8000000.0
2006-11-13 17:08:00,5.81618,5.81772,5.81522,5.8173,21000000.0
2006-11-13 17:09:00,5.81719,5.81719,5.81545,5.81638,16000000.0
2006-11-13 17:10:00,5.81732,5.81735,5.81627,5.81656,11000000.0
2006-11-13 17:11:00,5.81745,5.81755,5.81582,5.81684,11000000.0
2006-11-13 17:12:00,5.81739,5.81763,5.81557,5.81616,9000000.0
2006-11-13 17:13:00,5.81719,5.81719,5.81522,5.81522,9000000.0
2006-11-13 17:14:00,5.81674,5.817,5.81456,5.815,17000000.0
2006-11-13 17:15:00,5.81704,5.81831,5.81656,5.81831,11000000.0
2006-11-13 17:16:00,5.81863,5.8187,5.81638,5.81673,15000000.0
2006-11-13 17:17:00,5.81718,5.81718,5.81579,5.81697,13000000.0
2006-11-13 17:18:00,5.81768,5.81803,5.81652,5.81774,15000000.0
2006-11-13 17:19:00,5.81716,5.81803,5.81634,5.81783,17000000.0
2006-11-13 17:20:00,5.81697,5.81797,5.81581,5.81679,12000000.0
2006-11-13 17:21:00,5.81705,5.818,5.81705,5.81787,7000000.0
2006-11-13 17:22:00,5.81776,5.8192,5.81776,5.81892,14000000.0
2006-11-13 17:23:00,5.81959,5.81968,5.81934,5.81968,13000000.0
2006-11-13 17:24:00,5.81956,5.81956,5.81806,5.81832,9000000.0
2006-11-13 17:25:00,5.81815,5.81869,5.81698,5.81841,11000000.0
2006-11-13 17:26:00,5.81702,5.81908,5.81702,5.81743,16000000.0
2006-11-13 17:27:00,5.81829,5.81917,5.81796,5.81917,9000000.0
2006-11-13 17:28:00,5.81925,5.81973,5.81773,5.81973,15000000.0
2006-11-13 17:29:00,5.81951,5.81999,5.81885,5.81912,11000000.0
2006-11-13 17:30:00,5.81999,5.82033,5.81853,5.82001,19000000.0
2006-11-13 17:31:00,5.82057,5.82106,5.81894,5.81948,11000000.0
2006-11-13 17:32:00,5.81927,5.81952,5.8181,5.81916,9000000.0
2006-11-13 17:33:00,5.81933,5.81933,5.81852,5.81857,10000000.0
2006-11-13 17:34:00,5.81971,5.81978,5.81819,5.81819,14000000.0
2006-11-13 17:35:00,5.81863,5.81959,5.81718,5.81959,13000000.0
2006-11-13 17:36:00,5.81877,5.81901,5.81771,5.81901,11000000.0
2006-11-13 17:37:00,5.81935,5.81935,5.81763,5.8183,15000000.0
2006-11-13 17:38:00,5.81829,5.81947,5.81784,5.81896,17000000.0
2006-11-13 17:39:00,5.81872,5.81913,5.81805,5.81831,8000000.0
2006-11-13 17:40:00,5.81876,5.81923,5.81788,5.81795,12000000.0
2006-11-13 17:41:00,5.81846,5.81846,5.81577,5.81715,21000000.0
2006-11-13 17:42:00,5.81707,5.81813,5.81651,5.81779,13000000.0
2006-11-13 17:43:00,5.81775,5.81775,5.81588,5.81588,11000000.0
2006-11-13 17:44:00,5.81623,5.8171,5.81453,5.81593,19000000.0
2006-11-13 17:45:00,5.81618,5.81637,5.81526,5.81637,10000000.0
2006-11-13 17:46:00,5.81568,5.81671,5.81537,5.81615,13000000.0
2006-11-13 17:47:00,5.81582,5.81707,5.81546,5.81707,9000000.0
2006-11-13 17:48:00,5.81645,5.81654,5.81443,5.81545,14000000.0
2006-11-13 17:49:00,5.816,5.81674,5.81493,5.81624,14000000.0
2006-11-13 17:50:00,5.81664,5.81763,5.8149,5.81674,17000000.0
2006-11-13 17:51:00,5.81712,5.81712,5.81569,5.81688,13000000.0
2006-11-13 17:52:00,5.81654,5.81729,5.81521,5.81556,24000000.0
2006-11-13 17:53:00,5.81516,5.81596,5.81434,5.81558,16000000.0
2006-11-13 17:54:00,5.81548,5.81628,5.81535,5.81535,16000000.0
2006-11-13 17:55:00,5.81515,5.81644,5.81515,5.81622,13000000.0
2006-11-13 17:56:00,5.81639,5.81673,5.81541,5.81645,15000000.0
2006-11-13 17:57:00,5.81664,5.81718,5.81613,5.81701,10000000.0
2006-11-13 17:58:00,5.81527,5.81653,5.81369,5.8151,15000000.0
2006-11-13 17:59:00,5.81507,5.8151,5.81401,5.81484,13000000.0
2006-11-13 18:00:00,5.81512,5.81552,5.81393,5.81493,7000000.0
2006-11-13 18:01:00,5.81411,5.81519,5.81345,5.8143,18000000.0
2006-11-13 18:02:00,5.81411,5.8149,5.81373,5.81399,17000000.0
2006-11-13 18:03:00,5.81437,5.81458,5.81307,5.81458,16000000.0
2006-11-13 18:04:00,5.81434,5.81434,5.81171,5.8135,14000000.0
2006-11-13 18:05:00,5.81373,5.81373,5.81179,5.81296,13000000.0
2006-11-13 18:06:00,5.81306,5.81367,5.81199,5.81367,18000000.0
2006-11-13 18:07:00,5.81352,5.81434,5.81249,5.81434,12000000.0
2006-11-13 18:08:00,5.81384,5.81416,5.81248,5.81353,18000000.0
2006-11-13 18:09:00,5.8141,5.81437,5.81302,5.81382,12000000.0
2006-11-13 18:10:00,5.81381,5.81486,5.81358,5.81422,13000000.0
2006-11-13 18:11:00,5.814,5.81555,5.8138,5.81464,10000000.0
2006-11-13 18:12:00,5.81381,5.81525,5.81379,5.81499,11000000.0
2006-11-13 18:13:00,5.81459,5.81498,5.81402,5.81462,14000000.0
2006-11-13 18:14:00,5.81498,5.81512,5.81435,5.81496,10000000.0
2006-11-13 18:15:00,5.81476,5.81557,5.81421,5.81557,10000000.0
2006-11-13 18:16:00,5.81466,5.81585,5.81434,5.81585,9000000.0
2006-11-13 18:17:00,5.81508,5.81636,5.81508,5.81531,18000000.0
2006-11-13 18:18:00,5.81579,5.81664,5.81498,5.81653,14000000.0
2006-11-13 18:19:00,5.81596,5.81641,5.81513,5.81513,10000000.0
2006-11-13 18:20:00,5.8156,5.81651,5.81494,5.81563,15000000.0
2006-11-13 18:21:00,5.81573,5.81679,5.81555,5.81636,18000000.0
2006-11-13 18:22:00,5.81632,5.81727,5.81587,5.81679,14000000.0
2006-11-13 18:23:00,5.81693,5.81713,5.81617,5.81713,7000000.0
2006-11-13 18:24:00,5.8177,5.8177,5.81635,5.8165,9000000.0
2006-11-13 18:25:00,5.81705,5.8182,5.81669,5.81702,13000000.0
2006-11-13 18:26:00,5.8168,5.81783,5.81638,5.81717,16000000.0
2006-11-13 18:27:00,5.81738,5.81771,5.81625,5.81738,14000000.0
2006-11-13 18:28:00,5.81692,5.81802,5.81662,5.81726,13000000.0
2006-11-13 18:29:00,5.81702,5.81743,5.81564,5.81564,11000000.0
2006-11-13 18:30:00,5.81622,5.8175,5.81587,5.81664,16000000.0
2006-11-13 18:31:00,5.81615,5.81692,5.81501,5.8157,12000000.0
2006-11-13 18:32:00,5.81544,5.81544,5.81386,5.81516,11000000.0
2006-11-13 18:33:00,5.81397,5.81558,5.81397,5.81519,13000000.0
2006-11-13 18:34:00,5.81466,5.81594,5.81442,5.81535,13000000.0
2006-11-13 18:35:00,5.81592,5.81686,5.81542,5.81605,18000000.0
2006-11-13 18:36:00,5.81684,5.81718,5.81503,5.81628,18000000.0
2006-11-13 18:37:00,5.81586,5.81691,5.81498,5.81638,18000000.0
2006-11-13 18:38:00,5.81595,5.81656,5.81541,5.81541,11000000.0
2006-11-13 18:39:00,5.81568,5.81676,5.81551,5.81623,11000000.0
2006-11-13 18:40:00,5.81562,5.81643,5.81498,5.81498,14000000.0
2006-11-13 18:41:00,5.81547,5.81674,5.81489,5.81594,16000000.0
2006-11-13 18:42:00,5.8164,5.81687,5.81553,5.81553,14000000.0
2006-11-13 18:43:00,5.81635,5.81718,5.81578,5.81589,10000000.0
2006-11-13 18:44:00,5.81689,5.81714,5.81573,5.81711,13000000.0
2006-11-13 18:45:00,5.81768,5.81788,5.81651,5.81729,13000000.0
2006-11-13 18:46:00,5.81624,5.81712,5.816,5.81697,12000000.0
2006-11-13 18:47:00,5.8169,5.81692,5.81538,5.81538,14000000.0
2006-11-13 18:48:00,5.81709,5.81739,5.81594,5.81668,15000000.0
2006-11-13 18:49:00,5.817,5.81727,5.81585,5.81682,12000000.0
2006-11-13 18:50:00,5.81704,5.81739,5.81616,5.81718,9000000.0
2006-11-13 18:51:00,5.8172,5.8172,5.81531,5.81577,17000000.0
2006-11-13 18:52:00,5.8161,5.8161,5.81405,5.81405,9000000.0
2006-11-13 18:53:00,5.81422,5.81435,5.81338,5.81405,14000000.0
2006-11-13 18:54:00,5.81426,5.81513,5.81375,5.81449,14000000.0
2006-11-13 18:55:00,5.81442,5.81538,5.8139,5.81537,10000000.0
2006-11-13 18:56:00,5.81534,5.81551,5.81427,5.81549,16000000.0
2006-11-13 18:57:00,5.81571,5.81571,5.81459,5.81504,17000000.0
2006-11-13 18:58:00,5.81508,5.81545,5.81435,5.81435,14000000.0
2006-11-13 18:59:00,5.81447,5.81621,5.81447,5.81519,14000000.0
2006-11-13 19:00:00,5.81555,5.81634,5.81466,5.81509,15000000.0
2006-11-13 19:01:00,5.81592,5.81672,5.81524,5.81615,15000000.0
2006-11-13 19:02:00,5.81652,5.81652,5.81526,5.81627,14000000.0
2006-11-13 19:03:00,5.81602,5.81698,5.81524,5.8164,14000000.0
2006-11-13 19:04:00,5.81683,5.81707,5.81572,5.81625,12000000.0
2006-11-13 19:05:00,5.81606,5.81809,5.81586,5.81775,15000000.0
2006-11-13 19:06:00,5.81818,5.81818,5.81648,5.81718,16000000.0
2006-11-13 19:07:00,5.81672,5.81797,5.81598,5.81693,20000000.0
2006-11-13 19:08:00,5.817,5.81748,5.81631,5.81631,8000000.0
2006-11-13 19:09:00,5.81587,5.81607,5.81582,5.81595,17000000.0
2006-11-13 19:10:00,5.81625,5.81755,5.81608,5.81751,9000000.0
2006-11-13 19:11:00,5.81711,5.81769,5.81594,5.81672,16000000.0
2006-11-13 19:12:00,5.81713,5.81756,5.81592,5.81689,13000000.0
2006-11-13 19:13:00,5.81679,5.81706,5.8163,5.81663,10000000.0
2006-11-13 19:14:00,5.81684,5.81741,5.81639,5.81696,20000000.0
2006-11-13 19:15:00,5.81634,5.81719,5.81551,5.81719,12000000.0
2006-11-13 19:16:00,5.81694,5.81694,5.81552,5.81552,8000000.0
2006-11-13 19:17:00,5.81565,5.81682,5.8148,5.81501,18000000.0
2006-11-13 19:18:00,5.81565,5.81653,5.81549,5.81635,11000000.0
2006-11-13 19:19:00,5.81708,5.81728,5.8153,5.81648,12000000.0
2006-11-13 19:20:00,5.81622,5.81677,5.81521,5.8154,14000000.0
2006-11-13 19:21:00,5.81535,5.81642,5.81535,5.816,13000000.0
2006-11-13 19:22:00,5.81613,5.81613,5.81385,5.81449,12000000.0
2006-11-13 19:23:00,5.81448,5.81525,5.8138,5.81478,14000000.0
2006-11-13 19:24:00,5.81457,5.81553,5.81344,5.81553,19000000.0
2006-11-13 19:25:00,5.81463,5.81481,5.81376,5.81453,8000000.0
2006-11-13 19:26:00,5.81422,5.81467,5.81319,5.81319,7000000.0
2006-11-13 19:27:00,5.81297,5.81463,5.81297,5.81365,20000000.0
2006-11-13 19:28:00,5.81478,5.81538,5.81364,5.81409,17000000.0
2006-11-13 19:29:00,5.81407,5.81559,5.81407,5.81559,10000000.0
2006-11-13 19:30:00,5.81548,5.81549,5.81388,5.81549,15000000.0
2006-11-13 19:31:00,5.81588,5.81637,5.81477,5.8156,11000000.0
2006-11-13 19:32:00,5.81588,5.81658,5.8155,5.81658,9000000.0
2006-11-13 19:33:00,5.81624,5.81661,5.81476,5.81518,14000000.0
2006-11-13 19:34:00,5.81513,5.81615,5.81457,5.81531,17000000.0
2006-11-13 19:35:00,5.81626,5.81719,5.81623,5.81704,8000000.0
2006-11-13 19:36:00,5.81779,5.81792,5.81624,5.81683,15000000.0
2006-11-13 19:37:00,5.81619,5.81744,5.81598,5.81605,8000000.0
2006-11-13 19:38:00,5.81626,5.81859,5.81626,5.81722,15000000.0
2006-11-13 19:39:00,5.81717,5.81806,5.81641,5.81683,17000000.0
2006-11-13 19:40:00,5.81683,5.81741,5.81545,5.81741,16000000.0
2006-11-13 19:41:00,5.81831,5.81859,5.81745,5.81787,11000000.0
2006-11-13 19:42:00,5.81804,5.81856,5.81759,5.81821,15000000.0
2006-11-13 19:43:00,5.81864,5.81887,5.81747,5.81852,14000000.0
2006-11-13 19:44:00,5.81874,5.81882,5.81776,5.81867,14000000.0
2006-11-13 19:45:00,5.81962,5.81987,5.81831,5.81868,15000000.0
2006-11-13 19:46:00,5.81932,5.82078,5.81871,5.82078,15000000.0
2006-11-13 19:47:00,5.82061,5.82098,5.81929,5.82048,16000000.0
2006-11-13 19:48:00,5.82147,5.82214,5.81941,5.82106,16000000.0
2006-11-13 19:49:00,5.82203,5.82203,5.82057,5.82139,8000000.0
2006-11-13 19:50:00,5.82084,5.82084,5.81891,5.81903,9000000.0
2006-11-13 19:51:00,5.8188,5.82048,5.8188,5.81965,19000000.0
2006-11-13 19:52:00,5.81994,5.82005,5.81735,5.81807,11000000.0
2006-11-13 19:53:00,5.8176,5.81771,5.81659,5.81748,14000000.0
2006-11-13 19:54:00,5.81765,5.81886,5.81765,5.81866,18000000.0
2006-11-13 19:55:00,5.81912,5.81933,5.81773,5.81839,13000000.0
2006-11-13 19:56:00,5.81848,5.81924,5.81781,5.81847,10000000.0
2006-11-13 19:57:00,5.81827,5.81918,5.81805,5.81858,16000000.0
2006-11-13 19:58:00,5.8186,5.81947,5.81812,5.81902,15000000.0
2006-11-13 19:59:00,5.81853,5.81911,5.81762,5.81801,14000000.0
2006-11-13 20:00:00,5.81787,5.81915,5.81759,5.81828,11000000.0
2006-11-13 20:01:00,5.81774,5.81806,5.81683,5.81754,24000000.0
2006-11-13 20:02:00,5.81746,5.81788,5.81675,5.81764,11000000.0
2006-11-13 20:03:00,5.81775,5.81863,5.81756,5.81782,11000000.0
2006-11-13 20:04:00,5.81738,5.81823,5.81698,5.81736,10000000.0
2006-11-13 20:05:00,5.81874,5.81874,5.81759,5.81776,17000000.0
2006-11-13 20:06:00,5.81789,5.81873,5.81731,5.81873,10000000.0
2006-11-13 20:07:00,5.81894,5.81894,5.81758,5.81782,14000000.0
2006-11-13 20:08:00,5.8178,5.81799,5.81772,5.81774,13000000.0
2006-11-13 20:09:00,5.81776,5.81794,5.8177,5.81786,11000000.0
2006-11-13 20:10:00,5.81802,5.81802,5.81775,5.81788,11000000.0
2006-11-13 20:11:00,5.81738,5.8184,5.81732,5.81785,9000000.0
2006-11-13 20:12:00,5.81756,5.8178,5.8166,5.8167,16000000.0
2006-11-13 20:13:00,5.81732,5.81732,5.81565,5.8168,11000000.0
2006-11-13 20:14:00,5.81595,5.81732,5.81543,5.81684,19000000.0
2006-11-13 20:15:00,5.81708,5.81721,5.81601,5.81691,13000000.0
2006-11-13 20:16:00,5.8171,5.8187,5.81666,5.8176,15000000.0
2006-11-13 20:17:00,5.81799,5.81821,5.81694,5.81718,8000000.0
2006-11-13 20:18:00,5.81785,5.81829,5.81685,5.81685,14000000.0
2006-11-13 20:19:00,5.81667,5.81853,5.81667,5.81853,14000000.0
2006-11-13 20:20:00,5.81847,5.81859,5.81724,5.81777,12000000.0
2006-11-13 20:21:00,5.81786,5.81804,5.81688,5.81723,9000000.0
2006-11-13 20:22:00,5.81783,5.81783,5.81663,5.81755,17000000.0
2006-11-13 20:23:00,5.81814,5.81841,5.81698,5.81748,11000000.0
2006-11-13 20:24:00,5.81762,5.81871,5.81716,5.81871,16000000.0
2006-11-13 20:25:00,5.81912,5.81912,5.81885,5.81885,11000000.0
2006-11-13 20:26:00,5.81842,5.81905,5.81795,5.81905,8000000.0
2006-11-13 20:27:00,5.81957,5.81957,5.81783,5.81783,13000000.0
2006-11-13 20:28:00,5.81778,5.81899,5.81775,5.81795,15000000.0
2006-11-13 20:29:00,5.81817,5.81863,5.81733,5.81733,16000000.0
2006-11-13 20:30:00,5.81702,5.81735,5.81694,5.81715,8000000.0
2006-11-13 20:31:00,5.81761,5.81912,5.81761,5.81896,18000000.0
2006-11-13 20:32:00,5.81886,5.81886,5.81767,5.81824,7000000.0
2006-11-13 20:33:00,5.81885,5.81961,5.81857,5.81887,13000000.0
2006-11-13 20:34:00,5.81943,5.81943,5.8178,5.81826,13000000.0
2006-11-13 20:35:00,5.81865,5.81887,5.81795,5.81795,9000000.0
2006-11-13 20:36:00,5.81805,5.81832,5.81681,5.81739,17000000.0
2006-11-13 20:37:00,5.81792,5.81855,5.81736,5.81752,14000000.0
2006-11-13 20:38:00,5.81867,5.8188,5.81733,5.81733,16000000.0
2006-11-13 20:39:00,5.8186,5.81967,5.8178,5.81879,14000000.0
2006-11-13 20:40:00,5.81965,5.81965,5.8181,5.81828,17000000.0
2006-11-13 20:41:00,5.81816,5.81929,5.81816,5.81918,16000000.0
2006-11-13 20:42:00,5.81916,5.81969,5.81811,5.81811,22000000.0
2006-11-13 20:43:00,5.81688,5.81857,5.81688,5.81748,18000000.0
2006-11-13 20:44:00,5.81806,5.8185,5.81729,5.81831,16000000.0
2006-11-13 20:45:00,5.8181,5.81854,5.81736,5.81797,8000000.0
2006-11-13 20:46:00,5.8178,5.81853,5.81743,5.81853,19000000.0
2006-11-13 20:47:00,5.81836,5.81836,5.81755,5.81768,12000000.0
2006-11-13 20:48:00,5.81755,5.81768,5.81737,5.81768,9000000.0
2006-11-13 20:49:00,5.81751,5.81871,5.81712,5.81871,19000000.0
2006-11-13 20:50:00,5.81817,5.81817,5.81702,5.81755,15000000.0
2006-11-13 20:51:00,5.81795,5.81821,5.81719,5.81776,9000000.0
2006-11-13 20:52:00,5.81755,5.8179,5.81719,5.81749,11000000.0
2006-11-13 20:53:00,5.81743,5.81874,5.81717,5.8184,15000000.0
2006-11-13 20:54:00,5.8183,5.81913,5.81786,5.8183,12000000.0
2006-11-13 20:55:00,5.81926,5.8196,5.81821,5.81912,18000000.0
2006-11-13 20:56:00,5.81872,5.81964,5.81835,5.81948,12000000.0
2006-11-13 20:57:00,5.81868,5.81995,5.81868,5.81922,13000000.0
2006-11-13 20:58:00,5.81919,5.82003,5.81828,5.81928,11000000.0
2006-11-13 20:59:00,5.8201,5.82035,5.81876,5.81896,11000000.0
2006-11-13 21:00:00,5.81889,5.81995,5.81889,5.81956,17000000.0
2006-11-13 21:01:00,5.81879,5.81987,5.81875,5.81937,10000000.0
2006-11-13 21:02:00,5.8196,5.81988,5.81866,5.81866,8000000.0
2006-11-13 21:03:00,5.81866,5.81919,5.81825,5.81825,19000000.0
2006-11-13 21:04:00,5.8184,5.82037,5.8184,5.81992,18000000.0
2006-11-13 21:05:00,5.8201,5.82065,5.81958,5.82051,14000000.0
2006-11-13 21:06:00,5.82057,5.82122,5.81976,5.82027,12000000.0
2006-11-13 21:07:00,5.82057,5.821,5.82007,5.82081,10000000.0
2006-11-13 21:08:00,5.82097,5.82131,5.81983,5.81994,14000000.0
2006-11-13 21:09:00,5.81959,5.82009,5.81933,5.82009,16000000.0
2006-11-13 21:10:00,5.8199,5.82048,5.81909,5.82046,15000000.0
2006-11-13 21:11:00,5.8207,5.8207,5.81951,5.8197,13000000.0
2006-11-13 21:12:00,5.82018,5.82043,5.81891,5.82038,10000000.0
2006-11-13 21:13:00,5.81974,5.82039,5.81901,5.81945,14000000.0
2006-11-13 21:14:00,5.81989,5.82074,5.81879,5.82074,10000000.0
2006-11-13 21:15:00,5.82029,5.82157,5.82027,5.82092,15000000.0
2006-11-13 21:16:00,5.82105,5.82109,5.81986,5.81986,11000000.0
2006-11-13 21:17:00,5.82014,5.82144,5.82014,5.82033,13000000.0
2006-11-13 21:18:00,5.82017,5.82136,5.82017,5.82123,17000000.0
2006-11-13 21:19:00,5.82144,5.82186,5.82069,5.82151,12000000.0
2006-11-13 21:20:00,5.82058,5.82187,5.82004,5.8213,14000000.0
2006-11-13 21:21:00,5.82085,5.82088,5.8196,5.81981,11000000.0
2006-11-13 21:22:00,5.82045,5.82071,5.81868,5.81875,9000000.0
2006-11-13 21:23:00,5.81852,5.82089,5.81852,5.81985,7000000.0
2006-11-13 21:24:00,5.82094,5.82094,5.81951,5.82005,11000000.0
2006-11-13 21:25:00,5.81982,5.82045,5.81933,5.82038,7000000.0
2006-11-13 21:26:00,5.82018,5.8206,5.81895,5.82047,13000000.0
2006-11-13 21:27:00,5.81996,5.82031,5.81924,5.82022,11000000.0
2006-11-13 21:28:00,5.82044,5.82056,5.81872,5.81872,15000000.0
2006-11-13 21:29:00,5.81861,5.81982,5.81861,5.81911,12000000.0
2006-11-13 21:30:00,5.81956,5.82074,5.81956,5.82011,10000000.0
2006-11-13 21:31:00,5.81976,5.82014,5.81882,5.81949,10000000.0
2006-11-13 21:32:00,5.81845,5.82066,5.81845,5.82066,12000000.0
2006-11-13 21:33:00,5.81959,5.82039,5.81859,5.82005,19000000.0
2006-11-13 21:34:00,5.8201,5.82035,5.8191,5.8191,8000000.0
2006-11-13 21:35:00,5.81891,5.81953,5.81804,5.81841,20000000.0
2006-11-13 21:36:00,5.81855,5.81885,5.81748,5.81823,19000000.0
2006-11-13 21:37:00,5.81811,5.81884,5.81734,5.81793,19000000.0
2006-11-13 21:38:00,5.81799,5.81884,5.81724,5.81724,13000000.0
2006-11-13 21:39:00,5.81738,5.81812,5.81692,5.81763,17000000.0
2006-11-13 21:40:00,5.81749,5.81749,5.81597,5.81644,7000000.0
2006-11-13 21:41:00,5.81663,5.81763,5.81663,5.81682,11000000.0
2006-11-13 21:42:00,5.81678,5.81813,5.81657,5.81781,18000000.0
2006-11-13 21:43:00,5.81822,5.81861,5.81727,5.81727,13000000.0
2006-11-13 21:44:00,5.81733,5.81805,5.81668,5.81758,16000000.0
2006-11-13 21:45:00,5.81825,5.8183,5.81654,5.81713,11000000.0
2006-11-13 21:46:00,5.81786,5.81787,5.8165,5.81781,13000000.0
2006-11-13 21:47:00,5.81682,5.81772,5.81636,5.81772,13000000.0
2006-11-13 21:48:00,5.81816,5.81816,5.81675,5.81734,17000000.0
2006-11-13 21:49:00,5.81683,5.81763,5.81652,5.81763,8000000.0
2006-11-13 21:50:00,5.81758,5.81758,5.81624,5.81647,11000000.0
2006-11-13 21:51:00,5.81708,5.81721,5.81584,5.8166,13000000.0
2006-11-13 21:52:00,5.81538,5.8171,5.81538,5.81693,13000000.0
2006-11-13 21:53:00,5.81704,5.8171,5.81601,5.81693,14000000.0
2006-11-13 21:54:00,5.81677,5.81701,5.81591,5.81661,11000000.0
2006-11-13 21:55:00,5.81683,5.81683,5.81529,5.81529,17000000.0
2006-11-13 21:56:00,5.81506,5.81643,5.81497,5.81601,12000000.0
2006-11-13 21:57:00,5.81556,5.81642,5.81509,5.81509,16000000.0
2006-11-13 21:58:00,5.81542,5.81618,5.81504,5.81581,9000000.0
2006-11-13 21:59:00,5.81593,5.81675,5.81492,5.81535,18000000.0
2006-11-13 22:00:00,5.8159,5.81658,5.81496,5.81626,13000000.0
2006-11-13 22:01:00,5.81651,5.81693,5.81558,5.81641,11000000.0
2006-11-13 22:02:00,5.8168,5.8168,5.81508,5.81508,17000000.0
2006-11-13 22:03:00,5.81541,5.81707,5.81541,5.81628,23000000.0
2006-11-13 22:04:00,5.81616,5.81715,5.8156,5.81711,15000000.0
2006-11-13 22:05:00,5.81724,5.8173,5.81576,5.81697,14000000.0
2006-11-13 22:06:00,5.81707,5.81709,5.81599,5.81622,15000000.0
2006-11-13 22:07:00,5.81563,5.81586,5.81562,5.81571,9000000.0
2006-11-13 22:08:00,5.81619,5.81756,5.81619,5.81713,18000000.0
2006-11-13 22:09:00,5.81675,5.81776,5.81665,5.81774,11000000.0
2006-11-13 22:10:00,5.8177,5.81781,5.81653,5.81719,7000000.0
2006-11-13 22:11:00,5.81751,5.81751,5.81633,5.81655,8000000.0
2006-11-13 22:12:00,5.81634,5.81747,5.8162,5.81728,16000000.0
2006-11-13 22:13:00,5.81787,5.81807,5.81638,5.81717,24000000.0
2006-11-13 22:14:00,5.81682,5.81688,5.81634,5.81655,9000000.0
2006-11-13 22:15:00,5.81671,5.81685,5.81657,5.81672,10000000.0
2006-11-13 22:16:00,5.81673,5.81675,5.81649,5.81673,13000000.0
2006-11-13 22:17:00,5.81669,5.81683,5.81652,5.81652,20000000.0
2006-11-13 22:18:00,5.81661,5.81678,5.81651,5.81676,11000000.0
2006-11-13 22:19:00,5.81673,5.81703,5.81635,5.81702,15000000.0
2006-11-13 22:20:00,5.81772,5.81789,5.81644,5.81733,16000000.0
2006-11-13 22:21:00,5.81766,5.81828,5.81665,5.81665,12000000.0
2006-11-13 22:22:00,5.81634,5.81821,5.81634,5.81777,14000000.0
2006-11-13 22:23:00,5.81796,5.81803,5.81781,5.81784,11000000.0
2006-11-13 22:24:00,5.81783,5.81793,5.81673,5.81789,16000000.0
2006-11-13 22:25:00,5.81795,5.81836,5.81646,5.81822,14000000.0
2006-11-13 22:26:00,5.81749,5.81777,5.81681,5.81709,10000000.0
2006-11-13 22:27:00,5.81648,5.81782,5.81648,5.81746,14000000.0
2006-11-13 22:28:00,5.81796,5.81834,5.81709,5.81728,12000000.0
2006-11-13 22:29:00,5.8179,5.81821,5.81697,5.81721,13000000.0
2006-11-13 22:30:00,5.81659,5.81775,5.81659,5.8172,8000000.0
2006-11-13 22:31:00,5.81772,5.81864,5.81718,5.81789,11000000.0
2006-11-13 22:32:00,5.81678,5.81898,5.81638,5.81719,20000000.0
2006-11-13 22:33:00,5.81764,5.81904,5.81764,5.81805,11000000.0
2006-11-13 22:34:00,5.81818,5.81955,5.8176,5.81955,10000000.0
2006-11-13 22:35:00,5.81956,5.81982,5.81801,5.81982,13000000.0
2006-11-13 22:36:00,5.81874,5.81907,5.81772,5.81885,9000000.0
2006-11-13 22:37:00,5.81904,5.81922,5.81826,5.81855,13000000.0
2006-11-13 22:38:00,5.81849,5.81887,5.81798,5.81805,9000000.0
2006-11-13 22:39:00,5.81894,5.81943,5.8182,5.81939,12000000.0
2006-11-13 22:40:00,5.8188,5.81892,5.81805,5.81879,9000000.0
2006-11-13 22:41:00,5.81888,5.81897,5.81759,5.81865,14000000.0
2006-11-13 22:42:00,5.81808,5.81856,5.81747,5.81789,13000000.0
2006-11-13 22:43:00,5.81806,5.81881,5.81705,5.81837,12000000.0
2006-11-13 22:44:00,5.81876,5.81886,5.81723,5.8188,15000000.0
2006-11-13 22:45:00,5.81829,5.81954,5.81766,5.81857,13000000.0
2006-11-13 22:46:00,5.81988,5.81988,5.81782,5.81828,14000000.0
2006-11-13 22:47:00,5.8182,5.81825,5.81748,5.81748,15000000.0
2006-11-13 22:48:00,5.81766,5.81935,5.81766,5.81819,13000000.0
2006-11-13 22:49:00,5.81851,5.81937,5.818,5.81876,13000000.0
2006-11-13 22:50:00,5.81866,5.81888,5.81863,5.81865,15000000.0
2006-11-13 22:51:00,5.81826,5.81852,5.81737,5.81804,14000000.0
2006-11-13 22:52:00,5.8176,5.81771,5.81715,5.81722,9000000.0
2006-11-13 22:53:00,5.81774,5.81901,5.81774,5.81898,15000000.0
2006-11-13 22:54:00,5.8172,5.81887,5.8172,5.81822,17000000.0
2006-11-13 22:55:00,5.81844,5.81849,5.81823,5.81823,16000000.0
2006-11-13 22:56:00,5.81856,5.81925,5.81814,5.81868,13000000.0
2006-11-13 22:57:00,5.81907,5.81939,5.81829,5.81876,8000000.0
2006-11-13 22:58:00,5.81851,5.81906,5.81793,5.81857,8000000.0
2006-11-13 22:59:00,5.81958,5.81958,5.8183,5.81857,19000000.0
2006-11-13 23:00:00,5.81801,5.81877,5.81801,5.81811,10000000.0
2006-11-13 23:01:00,5.81811,5.81875,5.81793,5.81859,7000000.0
2006-11-13 23:02:00,5.81785,5.8188,5.8174,5.8188,15000000.0
2006-11-13 23:03:00,5.81849,5.8188,5.81703,5.81778,17000000.0
2006-11-13 23:04:00,5.8173,5.81817,5.81659,5.81794,19000000.0
2006-11-13 23:05:00,5.8167,5.81822,5.81641,5.81764,9000000.0
2006-11-13 23:06:00,5.8164,5.81775,5.8164,5.81775,12000000.0
2006-11-13 23:07:00,5.81784,5.81784,5.81614,5.8176,14000000.0
2006-11-13 23:08:00,5.81642,5.81804,5.81642,5.81804,16000000.0
2006-11-13 23:09:00,5.81772,5.81824,5.81735,5.81783,9000000.0
2006-11-13 23:10:00,5.81739,5.8183,5.81691,5.8176,12000000.0
2006-11-13 23:11:00,5.81772,5.81834,5.81696,5.81834,14000000.0
2006-11-13 23:12:00,5.81809,5.81842,5.81724,5.81819,7000000.0
2006-11-13 23:13:00,5.81821,5.81821,5.81683,5.81683,14000000.0
2006-11-13 23:14:00,5.81797,5.81814,5.81682,5.81764,19000000.0
2006-11-13 23:15:00,5.81836,5.81836,5.81699,5.81699,13000000.0
2006-11-13 23:16:00,5.81692,5.81841,5.81692,5.81841,15000000.0
2006-11-13 23:17:00,5.81886,5.81886,5.81809,5.81878,11000000.0
2006-11-13 23:18:00,5.81744,5.81873,5.81744,5.81813,12000000.0
2006-11-13 23:19:00,5.81788,5.81906,5.81788,5.81847,14000000.0
2006-11-13 23:20:00,5.81842,5.81909,5.81842,5.81905,19000000.0
2006-11-13 23:21:00,5.81859,5.81956,5.81798,5.81956,7000000.0
2006-11-13 23:22:00,5.81961,5.81961,5.81772,5.81772,15000000.0
2006-11-13 23:23:00,5.81808,5.81932,5.81782,5.81932,11000000.0
2006-11-13 23:24:00,5.8185,5.81964,5.818,5.81906,14000000.0
2006-11-13 23:25:00,5.81939,5.81942,5.8181,5.81814,11000000.0
2006-11-13 23:26:00,5.8189,5.81939,5.81774,5.81939,14000000.0
2006-11-13 23:27:00,5.81837,5.8189,5.81722,5.81859,11000000.0
2006-11-13 23:28:00,5.81736,5.819,5.81736,5.8189,12000000.0
2006-11-13 23:29:00,5.81859,5.81859,5.81718,5.81718,16000000.0
2006-11-13 23:30:00,5.81719,5.81835,5.81693,5.81811,20000000.0
2006-11-13 23:31:00,5.81806,5.8184,5.81694,5.8184,11000000.0
2006-11-13 23:32:00,5.81798,5.8181,5.81654,5.81743,16000000.0
2006-11-13 23:33:00,5.81751,5.81805,5.81736,5.81745,12000000.0
2006-11-13 23:34:00,5.81731,5.81831,5.81683,5.81688,13000000.0
2006-11-13 23:35:00,5.81665,5.81698,5.81627,5.81689,9000000.0
2006-11-13 23:36:00,5.81703,5.81721,5.81649,5.81715,9000000.0
2006-11-13 23:37:00,5.81688,5.81688,5.81575,5.81684,14000000.0
2006-11-13 23:38:00,5.81683,5.81769,5.81609,5.81703,13000000.0
2006-11-13 23:39:00,5.81722,5.81735,5.81556,5.81656,17000000.0
2006-11-13 23:40:00,5.81671,5.8179,5.81595,5.81773,12000000.0
2006-11-13 23:41:00,5.81791,5.81791,5.81649,5.81673,17000000.0
2006-11-13 23:42:00,5.8165,5.81746,5.81622,5.81733,22000000.0
2006-11-13 23:43:00,5.81734,5.8175,5.81598,5.8175,15000000.0
2006-11-13 23:44:00,5.81599,5.81682,5.81575,5.81581,14000000.0
2006-11-13 23:45:00,5.81596,5.81777,5.81596,5.81726,20000000.0
2006-11-13 23:46:00,5.81675,5.81675,5.81581,5.81616,14000000.0
2006-11-13 23:47:00,5.81613,5.81717,5.81611,5.81666,10000000.0
2006-11-13 23:48:00,5.81683,5.81686,5.81592,5.81619,18000000.0
2006-11-13 23:49:00,5.81624,5.81726,5.81623,5.81707,14000000.0
2006-11-13 23:50:00,5.81722,5.81724,5.81694,5.81694,13000000.0
2006-11-13 23:51:00,5.81646,5.81713,5.81593,5.81713,8000000.0
2006-11-13 23:52:00,5.81704,5.81785,5.81646,5.81764,16000000.0
2006-11-13 23:53:00,5.81774,5.81774,5.81658,5.81748,18000000.0
2006-11-13 23:54:00,5.81731,5.81746,5.81606,5.81746,12000000.0
2006-11-13 23:55:00,5.81708,5.81746,5.81546,5.81746,19000000.0
2006-11-13 23:56:00,5.81751,5.81771,5.81646,5.81771,14000000.0
2006-11-13 23:57:00,5.81764,5.81779,5.81648,5.8169,16000000.0
2006-11-13 23:58:00,5.81739,5.81781,5.81655,5.81766,13000000.0
2006-11-13 23:59:00,5.81734,5.81862,5.81734,5.81751,14000000.0
2006-11-14 00:00:00,5.8181,5.81893,5.81701,5.81701,17000000.0
2006-11-14 00:01:00,5.81824,5.81827,5.81706,5.81763,12000000.0
2006-11-14 00:02:00,5.81767,5.81816,5.81654,5.81736,15000000.0
2006-11-14 00:03:00,5.81738,5.81801,5.81662,5.81691,14000000.0
2006-11-14 00:04:00,5.81695,5.81816,5.81682,5.8171,12000000.0
2006-11-14 00:05:00,5.8164,5.81764,5.8164,5.81764,12000000.0
2006-11-14 00:06:00,5.81788,5.81798,5.8168,5.81725,12000000.0
2006-11-14 00:07:00,5.81767,5.81767,5.81658,5.81667,11000000.0
2006-11-14 00:08:00,5.81703,5.81769,5.81703,5.81764,15000000.0
2006-11-14 00:09:00,5.81738,5.81797,5.81696,5.81709,12000000.0
2006-11-14 00:10:00,5.8167,5.81762,5.81635,5.81657,19000000.0
2006-11-14 00:11:00,5.81665,5.81779,5.81665,5.81679,8000000.0
2006-11-14 00:12:00,5.81722,5.81766,5.8164,5.81729,9000000.0
2006-11-14 00:13:00,5.81739,5.8175,5.81649,5.81694,13000000.0
2006-11-14 00:14:00,5.81632,5.81761,5.81595,5.81726,14000000.0
2006-11-14 00:15:00,5.81708,5.81773,5.81624,5.81662,12000000.0
2006-11-14 00:16:00,5.81651,5.81689,5.81651,5.81689,12000000.0
2006-11-14 00:17:00,5.81657,5.81767,5.81622,5.81667,10000000.0
2006-11-14 00:18:00,5.81666,5.81747,5.81619,5.81619,19000000.0
2006-11-14 00:19:00,5.81697,5.81771,5.81624,5.81715,12000000.0
2006-11-14 00:20:00,5.81651,5.81752,5.81619,5.81619,11000000.0
2006-11-14 00:21:00,5.81654,5.81743,5.81629,5.81656,14000000.0
2006-11-14 00:22:00,5.81633,5.81685,5.81612,5.81657,13000000.0
2006-11-14 00:23:00,5.81646,5.81672,5.81637,5.81663,13000000.0
2006-11-14 00:24:00,5.81675,5.81687,5.81618,5.81687,9000000.0
2006-11-14 00:25:00,5.8165,5.81716,5.81581,5.81581,13000000.0
2006-11-14 00:26:00,5.81584,5.81687,5.81584,5.81594,14000000.0
2006-11-14 00:27:00,5.81618,5.8163,5.81602,5.81605,15000000.0
2006-11-14 00:28:00,5.81624,5.81626,5.81604,5.81605,7000000.0
2006-11-14 00:29:00,5.81622,5.81629,5.81601,5.81617,17000000.0
2006-11-14 00:30:00,5.81618,5.81715,5.81594,5.81644,9000000.0
2006-11-14 00:31:00,5.81669,5.81691,5.81565,5.81632,13000000.0
2006-11-14 00:32:00,5.81672,5.81679,5.81613,5.81669,8000000.0
2006-11-14 00:33:00,5.81681,5.81681,5.81533,5.81628,19000000.0
2006-11-14 00:34:00,5.81602,5.81672,5.81505,5.81543,15000000.0
2006-11-14 00:35:00,5.81578,5.81672,5.81551,5.81614,12000000.0
2006-11-14 00:36:00,5.81631,5.81748,5.81612,5.81716,15000000.0
2006-11-14 00:37:00,5.81594,5.81722,5.81578,5.81645,15000000.0
2006-11-14 00:38:00,5.81667,5.81771,5.81618,5.81618,18000000.0
2006-11-14 00:39:00,5.81586,5.81593,5.81558,5.81585,20000000.0
2006-11-14 00:40:00,5.81582,5.81706,5.81579,5.81581,10000000.0
2006-11-14 00:41:00,5.81564,5.81731,5.81564,5.81731,9000000.0
2006-11-14 00:42:00,5.81739,5.81754,5.8164,5.8164,16000000.0
2006-11-14 00:43:00,5.81602,5.8175,5.81602,5.81651,16000000.0
2006-11-14 00:44:00,5.81661,5.81705,5.81626,5.81666,10000000.0
2006-11-14 00:45:00,5.81645,5.81683,5.81543,5.81627,16000000.0
2006-11-14 00:46:00,5.81576,5.81672,5.81571,5.8165,12000000.0
2006-11-14 00:47:00,5.81623,5.81655,5.8154,5.81625,8000000.0
2006-11-14 00:48:00,5.81694,5.81694,5.81582,5.816,16000000.0
2006-11-14 00:49:00,5.81603,5.81666,5.81603,5.81643,11000000.0
2006-11-14 00:50:00,5.81672,5.81726,5.81626,5.81626,9000000.0
2006-11-14 00:51:00,5.81631,5.81694,5.81631,5.81651,9000000.0
2006-11-14 00:52:00,5.81658,5.81703,5.81565,5.81565,18000000.0
2006-11-14 00:53:00,5.81727,5.81746,5.81596,5.81596,12000000.0
2006-11-14 00:54:00,5.81579,5.81643,5.81579,5.81612,12000000.0
2006-11-14 00:55:00,5.81642,5.81642,5.81595,5.81595,11000000.0
2006-11-14 00:56:00,5.8159,5.81753,5.8159,5.81719,14000000.0
2006-11-14 00:57:00,5.81673,5.81673,5.81534,5.81613,15000000.0
2006-11-14 00:58:00,5.81591,5.81667,5.81559,5.81639,9000000.0
2006-11-14 00:59:00,5.8166,5.8166,5.81629,5.81633,17000000.0
2006-11-14 01:00:00,5.81605,5.81654,5.81509,5.81654,12000000.0
2006-11-14 01:01:00,5.81588,5.81638,5.81499,5.81557,15000000.0
2006-11-14 01:02:00,5.81594,5.81626,5.81496,5.81501,10000000.0
2006-11-14 01:03:00,5.81501,5.81565,5.81355,5.81355,13000000.0
2006-11-14 01:04:00,5.81373,5.81516,5.81373,5.81509,13000000.0
2006-11-14 01:05:00,5.81512,5.81512,5.8139,5.81417,13000000.0
2006-11-14 01:06:00,5.81412,5.8148,5.81381,5.81394,12000000.0
2006-11-14 01:07:00,5.81397,5.81471,5.81307,5.81386,13000000.0
2006-11-14 01:08:00,5.81414,5.81482,5.81355,5.81396,15000000.0
2006-11-14 01:09:00,5.81441,5.81503,5.81302,5.81444,17000000.0
2006-11-14 01:10:00,5.81436,5.81533,5.81401,5.81455,10000000.0
2006-11-14 01:11:00,5.81411,5.81465,5.81362,5.81408,11000000.0
2006-11-14 01:12:00,5.8145,5.81469,5.8139,5.81416,10000000.0
2006-11-14 01:13:00,5.81406,5.81556,5.81395,5.81496,11000000.0
2006-11-14 01:14:00,5.81501,5.81573,5.81489,5.81489,13000000.0
2006-11-14 01:15:00,5.81413,5.81424,5.814,5.814,9000000.0
2006-11-14 01:16:00,5.81429,5.8153,5.814,5.81487,12000000.0
2006-11-14 01:17:00,5.81529,5.81529,5.81451,5.81482,11000000.0
2006-11-14 01:18:00,5.81504,5.81504,5.8136,5.81397,12000000.0
2006-11-14 01:19:00,5.81422,5.81521,5.81413,5.81461,19000000.0
2006-11-14 01:20:00,5.81434,5.81453,5.81429,5.81436,11000000.0
2006-11-14 01:21:00,5.81444,5.81585,5.81444,5.81502,12000000.0
2006-11-14 01:22:00,5.81487,5.8151,5.81445,5.81451,9000000.0
2006-11-14 01:23:00,5.81456,5.81534,5.8141,5.81456,13000000.0
2006-11-14 01:24:00,5.81485,5.81554,5.81452,5.81512,14000000.0
2006-11-14 01:25:00,5.81466,5.81499,5.8134,5.8134,11000000.0
2006-11-14 01:26:00,5.81424,5.81479,5.81394,5.81475,10000000.0
2006-11-14 01:27:00,5.81436,5.81515,5.81372,5.81444,17000000.0
2006-11-14 01:28:00,5.81406,5.81516,5.8138,5.81449,13000000.0
2006-11-14 01:29:00,5.81443,5.81527,5.81417,5.81476,19000000.0
2006-11-14 01:30:00,5.81429,5.81526,5.81342,5.81363,15000000.0
2006-11-14 01:31:00,5.81391,5.81481,5.81374,5.81392,15000000.0
2006-11-14 01:32:00,5.81349,5.8145,5.81328,5.81345,12000000.0
2006-11-14 01:33:00,5.81331,5.81415,5.81331,5.81337,8000000.0
2006-11-14 01:34:00,5.81338,5.81467,5.81311,5.81376,18000000.0
2006-11-14 01:35:00,5.81343,5.81468,5.81333,5.81459,12000000.0
2006-11-14 01:36:00,5.81289,5.81395,5.81289,5.81347,16000000.0
2006-11-14 01:37:00,5.81391,5.81429,5.8134,5.8137,15000000.0
2006-11-14 01:38:00,5.81312,5.81458,5.81312,5.81448,18000000.0
2006-11-14 01:39:00,5.81429,5.81504,5.8137,5.81441,10000000.0
2006-11-14 01:40:00,5.81404,5.81514,5.81356,5.81495,11000000.0
2006-11-14 01:41:00,5.81421,5.81487,5.81341,5.81394,16000000.0
2006-11-14 01:42:00,5.81394,5.81554,5.81394,5.81433,14000000.0
2006-11-14 01:43:00,5.81356,5.81411,5.81317,5.81384,16000000.0
2006-11-14 01:44:00,5.81351,5.81411,5.81281,5.81408,15000000.0
2006-11-14 01:45:00,5.81326,5.81416,5.81246,5.81416,16000000.0
2006-11-14 01:46:00,5.8134,5.81431,5.81315,5.81391,9000000.0
2006-11-14 01:47:00,5.81411,5.8149,5.81325,5.81325,17000000.0
2006-11-14 01:48:00,5.81377,5.81476,5.81334,5.81433,16000000.0
2006-11-14 01:49:00,5.81468,5.81511,5.81402,5.81436,10000000.0
2006-11-14 01:50:00,5.81383,5.81384,5.8122,5.8122,11000000.0
2006-11-14 01:51:00,5.81182,5.81262,5.81099,5.81185,12000000.0
2006-11-14 01:52:00,5.81181,5.81232,5.81082,5.81169,12000000.0
2006-11-14 01:53:00,5.81058,5.8125,5.81041,5.81185,18000000.0
2006-11-14 01:54:00,5.81207,5.81211,5.81044,5.81145,14000000.0
2006-11-14 01:55:00,5.81078,5.81207,5.80941,5.81066,18000000.0
2006-11-14 01:56:00,5.81103,5.81144,5.81008,5.81105,8000000.0
2006-11-14 01:57:00,5.811,5.8117,5.8096,5.81169,13000000.0
2006-11-14 01:58:00,5.81158,5.81158,5.81041,5.81057,11000000.0
2006-11-14 01:59:00,5.80907,5.81112,5.80892,5.8096,11000000.0
2006-11-14 02:00:00,5.80976,5.81261,5.80976,5.81144,16000000.0
2006-11-14 02:01:00,5.81172,5.81267,5.81152,5.81267,21000000.0
2006-11-14 02:02:00,5.81277,5.81277,5.81054,5.81179,10000000.0
2006-11-14 02:03:00,5.81127,5.81171,5.81024,5.81081,8000000.0
2006-11-14 02:04:00,5.81264,5.81284,5.81152,5.81243,14000000.0
2006-11-14 02:05:00,5.81269,5.81292,5.81166,5.81282,14000000.0
2006-11-14 02:06:00,5.81275,5.81289,5.81102,5.81289,15000000.0
2006-11-14 02:07:00,5.81238,5.81299,5.81158,5.81248,10000000.0
2006-11-14 02:08:00,5.81254,5.81394,5.81202,5.81299,16000000.0
2006-11-14 02:09:00,5.81252,5.81383,5.8124,5.81346,18000000.0
2006-11-14 02:10:00,5.81305,5.81328,5.81116,5.81261,16000000.0
2006-11-14 02:11:00,5.81266,5.81299,5.81092,5.81261,14000000.0
2006-11-14 02:12:00,5.81276,5.81276,5.81164,5.81204,10000000.0
2006-11-14 02:13:00,5.81189,5.81275,5.81129,5.81175,15000000.0
2006-11-14 02:14:00,5.8119,5.81276,5.81076,5.81195,19000000.0
2006-11-14 02:15:00,5.81207,5.81207,5.81085,5.81107,12000000.0
2006-11-14 02:16:00,5.81161,5.81221,5.81053,5.81158,18000000.0
2006-11-14 02:17:00,5.81132,5.8119,5.81031,5.81066,14000000.0
2006-11-14 02:18:00,5.81159,5.81237,5.81103,5.81117,12000000.0
2006-11-14 02:19:00,5.81159,5.81277,5.81113,5.81114,14000000.0
2006-11-14 02:20:00,5.81118,5.81272,5.81092,5.81153,13000000.0
2006-11-14 02:21:00,5.81275,5.81353,5.81162,5.81207,15000000.0
2006-11-14 02:22:00,5.81222,5.81302,5.81211,5.81224,13000000.0
2006-11-14 02:23:00,5.81215,5.81261,5.81124,5.81188,16000000.0
2006-11-14 02:24:00,5.81199,5.81362,5.81156,5.8122,17000000.0
2006-11-14 02:25:00,5.81192,5.81333,5.81159,5.81239,10000000.0
2006-11-14 02:26:00,5.81186,5.81329,5.81164,5.81242,13000000.0
2006-11-14 02:27:00,5.81285,5.81318,5.81187,5.81203,7000000.0
2006-11-14 02:28:00,5.81227,5.81245,5.8112,5.8112,9000000.0
2006-11-14 02:29:00,5.81184,5.81231,5.81065,5.81153,20000000.0
2006-11-14 02:30:00,5.81189,5.81266,5.81128,5.81197,11000000.0
2006-11-14 02:31:00,5.81239,5.8131,5.81206,5.81301,9000000.0
2006-11-14 02:32:00,5.8127,5.81332,5.81203,5.81314,13000000.0
2006-11-14 02:33:00,5.812,5.81293,5.81141,5.81236,14000000.0
2006-11-14 02:34:00,5.81237,5.81298,5.81131,5.81282,17000000.0
2006-11-14 02:35:00,5.8112,5.81275,5.8112,5.81175,15000000.0
2006-11-14 02:36:00,5.8128,5.81325,5.81125,5.81178,14000000.0
2006-11-14 02:37:00,5.81113,5.81238,5.8107,5.81125,13000000.0
2006-11-14 02:38:00,5.81164,5.81246,5.81119,5.81119,14000000.0
2006-11-14 02:39:00,5.81082,5.81127,5.81019,5.81078,15000000.0
2006-11-14 02:40:00,5.81109,5.81188,5.81088,5.81121,12000000.0
2006-11-14 02:41:00,5.81102,5.81116,5.81053,5.81116,13000000.0
2006-11-14 02:42:00,5.8113,5.81179,5.81064,5.81064,16000000.0
2006-11-14 02:43:00,5.81062,5.81219,5.81062,5.8112,18000000.0
2006-11-14 02:44:00,5.81138,5.81222,5.81092,5.81197,10000000.0
2006-11-14 02:45:00,5.81219,5.8124,5.81097,5.81135,14000000.0
2006-11-14 02:46:00,5.81141,5.81234,5.81123,5.81123,18000000.0
2006-11-14 02:47:00,5.81154,5.81288,5.81154,5.81171,17000000.0
2006-11-14 02:48:00,5.81191,5.81263,5.81172,5.81219,7000000.0
2006-11-14 02:49:00,5.81288,5.81322,5.81151,5.81151,13000000.0
2006-11-14 02:50:00,5.81291,5.81305,5.81204,5.8126,14000000.0
2006-11-14 02:51:00,5.81281,5.8148,5.81225,5.81227,15000000.0
2006-11-14 02:52:00,5.81219,5.81376,5.81219,5.81303,15000000.0
2006-11-14 02:53:00,5.81348,5.81409,5.81312,5.81385,9000000.0
2006-11-14 02:54:00,5.81363,5.81493,5.81363,5.81479,13000000.0
2006-11-14 02:55:00,5.81375,5.81498,5.81349,5.81352,11000000.0
2006-11-14 02:56:00,5.81433,5.81486,5.81349,5.81423,18000000.0
2006-11-14 02:57:00,5.81457,5.81538,5.81438,5.81524,13000000.0
2006-11-14 02:58:00,5.81524,5.81528,5.81406,5.81487,9000000.0
2006-11-14 02:59:00,5.81528,5.81592,5.81411,5.81451,14000000.0
2006-11-14 03:00:00,5.81523,5.81632,5.81513,5.81632,11000000.0
2006-11-14 03:01:00,5.81721,5.81771,5.8164,5.81732,11000000.0
2006-11-14 03:02:00,5.81686,5.8171,5.81605,5.81605,11000000.0
2006-11-14 03:03:00,5.81644,5.8172,5.81622,5.81636,23000000.0
2006-11-14 03:04:00,5.81653,5.81754,5.81641,5.8165,11000000.0
2006-11-14 03:05:00,5.81568,5.81735,5.81568,5.81666,17000000.0
2006-11-14 03:06:00,5.8163,5.81671,5.81563,5.81571,9000000.0
2006-11-14 03:07:00,5.81515,5.81631,5.8147,5.81503,15000000.0
2006-11-14 03:08:00,5.81502,5.81591,5.81478,5.81482,12000000.0
2006-11-14 03:09:00,5.81529,5.81604,5.81464,5.81492,15000000.0
2006-11-14 03:10:00,5.81507,5.81662,5.81507,5.81551,19000000.0
2006-11-14 03:11:00,5.81563,5.81589,5.81496,5.81565,15000000.0
2006-11-14 03:12:00,5.81576,5.81709,5.81576,5.81642,18000000.0
2006-11-14 03:13:00,5.81617,5.81644,5.81522,5.81556,18000000.0
2006-11-14 03:14:00,5.81551,5.81682,5.81551,5.81653,10000000.0
2006-11-14 03:15:00,5.81522,5.81729,5.81522,5.81714,7000000.0
2006-11-14 03:16:00,5.81703,5.81807,5.81634,5.81807,8000000.0
2006-11-14 03:17:00,5.81783,5.81783,5.81631,5.81657,10000000.0
2006-11-14 03:18:00,5.81698,5.81786,5.81646,5.81682,15000000.0
2006-11-14 03:19:00,5.81734,5.81771,5.8164,5.81671,10000000.0
2006-11-14 03:20:00,5.81729,5.81773,5.81614,5.81668,16000000.0
2006-11-14 03:21:00,5.81619,5.81706,5.81601,5.81695,11000000.0
2006-11-14 03:22:00,5.81736,5.8177,5.81678,5.8174,10000000.0
2006-11-14 03:23:00,5.81594,5.81791,5.81594,5.81664,12000000.0
2006-11-14 03:24:00,5.81641,5.81732,5.81595,5.81621,13000000.0
2006-11-14 03:25:00,5.81806,5.81834,5.81664,5.81759,11000000.0
2006-11-14 03:26:00,5.8175,5.81757,5.81678,5.81684,13000000.0
2006-11-14 03:27:00,5.81672,5.8169,5.81661,5.81671,14000000.0
2006-11-14 03:28:00,5.81696,5.81813,5.81696,5.81799,18000000.0
2006-11-14 03:29:00,5.81827,5.81827,5.81653,5.81657,15000000.0
2006-11-14 03:30:00,5.81729,5.81741,5.81654,5.81674,10000000.0
2006-11-14 03:31:00,5.81674,5.81745,5.81567,5.81715,13000000.0
2006-11-14 03:32:00,5.81611,5.8164,5.81597,5.8164,16000000.0
2006-11-14 03:33:00,5.8162,5.81704,5.81591,5.81591,13000000.0
2006-11-14 03:34:00,5.81572,5.81576,5.81543,5.81552,16000000.0
2006-11-14 03:35:00,5.81561,5.81643,5.81539,5.81549,10000000.0
2006-11-14 03:36:00,5.81526,5.81695,5.81526,5.81656,11000000.0
2006-11-14 03:37:00,5.81692,5.81704,5.81565,5.81572,13000000.0
2006-11-14 03:38:00,5.816,5.81734,5.8159,5.8159,13000000.0
2006-11-14 03:39:00,5.81533,5.81553,5.8153,5.81547,13000000.0
2006-11-14 03:40:00,5.816,5.81761,5.816,5.81653,12000000.0
2006-11-14 03:41:00,5.81576,5.81695,5.81572,5.81632,16000000.0
2006-11-14 03:42:00,5.81634,5.81667,5.81633,5.81667,21000000.0
2006-11-14 03:43:00,5.81668,5.81673,5.81641,5.81665,18000000.0
2006-11-14 03:44:00,5.81698,5.81698,5.81564,5.81594,15000000.0
2006-11-14 03:45:00,5.81551,5.8172,5.81551,5.8172,9000000.0
2006-11-14 03:46:00,5.81688,5.8173,5.81587,5.8173,8000000.0
2006-11-14 03:47:00,5.8181,5.8181,5.8171,5.8175,11000000.0
2006-11-14 03:48:00,5.81756,5.81918,5.81729,5.81859,9000000.0
2006-11-14 03:49:00,5.81795,5.82028,5.81774,5.81966,16000000.0
2006-11-14 03:50:00,5.81926,5.82032,5.81779,5.81838,19000000.0
2006-11-14 03:51:00,5.81743,5.81828,5.81728,5.81828,9000000.0
2006-11-14 03:52:00,5.81714,5.81841,5.81662,5.81841,19000000.0
2006-11-14 03:53:00,5.81778,5.8181,5.81694,5.81721,10000000.0
2006-11-14 03:54:00,5.81845,5.81845,5.81677,5.81727,17000000.0
2006-11-14 03:55:00,5.81755,5.81803,5.81675,5.81701,16000000.0
2006-11-14 03:56:00,5.81744,5.81793,5.81627,5.81638,7000000.0
2006-11-14 03:57:00,5.81654,5.81686,5.81596,5.81639,11000000.0
2006-11-14 03:58:00,5.81632,5.81654,5.81509,5.81517,12000000.0
2006-11-14 03:59:00,5.81582,5.8167,5.81471,5.81591,17000000.0
2006-11-14 04:00:00,5.81583,5.81691,5.81498,5.81518,12000000.0
2006-11-14 04:01:00,5.81628,5.81696,5.81506,5.81696,16000000.0
2006-11-14 04:02:00,5.81565,5.81649,5.81565,5.81586,14000000.0
2006-11-14 04:03:00,5.81678,5.81678,5.81531,5.81581,12000000.0
2006-11-14 04:04:00,5.81547,5.81622,5.81439,5.81484,16000000.0
2006-11-14 04:05:00,5.815,5.81548,5.81433,5.81501,13000000.0
2006-11-14 04:06:00,5.81509,5.81517,5.81352,5.81409,16000000.0
2006-11-14 04:07:00,5.81426,5.81458,5.81288,5.81288,13000000.0
2006-11-14 04:08:00,5.81358,5.81402,5.81326,5.81387,14000000.0
2006-11-14 04:09:00,5.8137,5.81474,5.81326,5.81474,10000000.0
2006-11-14 04:10:00,5.81315,5.81435,5.81304,5.81347,12000000.0
2006-11-14 04:11:00,5.81348,5.81496,5.81348,5.8142,14000000.0
2006-11-14 04:12:00,5.81433,5.81536,5.81371,5.81499,19000000.0
2006-11-14 04:13:00,5.81485,5.81571,5.81341,5.8142,20000000.0
2006-11-14 04:14:00,5.81472,5.81563,5.81405,5.81519,12000000.0
2006-11-14 04:15:00,5.81392,5.81457,5.81363,5.81387,8000000.0
2006-11-14 04:16:00,5.81433,5.81531,5.81392,5.81526,13000000.0
2006-11-14 04:17:00,5.81561,5.81568,5.81375,5.81375,15000000.0
2006-11-14 04:18:00,5.81386,5.81531,5.81386,5.81472,9000000.0
2006-11-14 04:19:00,5.8147,5.8157,5.81388,5.81486,12000000.0
2006-11-14 04:20:00,5.81378,5.81439,5.81321,5.8137,9000000.0
2006-11-14 04:21:00,5.81392,5.81394,5.813,5.81362,17000000.0
2006-11-14 04:22:00,5.81409,5.81409,5.81328,5.81359,14000000.0
2006-11-14 04:23:00,5.81473,5.81504,5.8138,5.81416,10000000.0
2006-11-14 04:24:00,5.81455,5.81463,5.81375,5.81409,12000000.0
2006-11-14 04:25:00,5.8143,5.81489,5.81414,5.81434,10000000.0
2006-11-14 04:26:00,5.81439,5.81468,5.81312,5.81312,7000000.0
2006-11-14 04:27:00,5.81303,5.81466,5.81303,5.81409,15000000.0
2006-11-14 04:28:00,5.8133,5.81411,5.81321,5.81321,7000000.0
2006-11-14 04:29:00,5.81316,5.81448,5.81313,5.81322,14000000.0
2006-11-14 04:30:00,5.81445,5.8151,5.81407,5.81442,11000000.0
2006-11-14 04:31:00,5.81421,5.81482,5.81289,5.81289,15000000.0
2006-11-14 04:32:00,5.8146,5.81495,5.81372,5.81436,17000000.0
2006-11-14 04:33:00,5.81378,5.81438,5.81304,5.81308,14000000.0
2006-11-14 04:34:00,5.81366,5.81401,5.81267,5.81267,9000000.0
2006-11-14 04:35:00,5.81218,5.81321,5.81193,5.81288,12000000.0
2006-11-14 04:36:00,5.81338,5.81356,5.81214,5.81263,12000000.0
2006-11-14 04:37:00,5.8135,5.8135,5.81188,5.81188,12000000.0
2006-11-14 04:38:00,5.81207,5.81293,5.81171,5.81263,11000000.0
2006-11-14 04:39:00,5.81292,5.81359,5.81256,5.81288,17000000.0
2006-11-14 04:40:00,5.81296,5.81354,5.81296,5.81303,9000000.0
2006-11-14 04:41:00,5.8134,5.81347,5.81232,5.81253,10000000.0
2006-11-14 04:42:00,5.81285,5.81328,5.81219,5.81266,8000000.0
2006-11-14 04:43:00,5.81284,5.81346,5.81225,5.81282,18000000.0
2006-11-14 04:44:00,5.81256,5.81363,5.81256,5.81354,9000000.0
2006-11-14 04:45:00,5.8136,5.81402,5.81285,5.81346,9000000.0
2006-11-14 04:46:00,5.81228,5.81365,5.81213,5.81347,16000000.0
2006-11-14 04:47:00,5.81458,5.81458,5.8132,5.81327,12000000.0
2006-11-14 04:48:00,5.81336,5.8136,5.81333,5.81335,10000000.0
2006-11-14 04:49:00,5.8146,5.81501,5.8138,5.81484,16000000.0
2006-11-14 04:50:00,5.81511,5.81516,5.81486,5.81491,16000000.0
2006-11-14 04:51:00,5.81466,5.81479,5.81286,5.81345,20000000.0
2006-11-14 04:52:00,5.81402,5.81427,5.81305,5.81378,13000000.0
2006-11-14 04:53:00,5.81418,5.81446,5.81322,5.81351,11000000.0
2006-11-14 04:54:00,5.81413,5.81517,5.81404,5.81404,11000000.0
2006-11-14 04:55:00,5.81355,5.81468,5.81355,5.81418,12000000.0
2006-11-14 04:56:00,5.81377,5.81482,5.81322,5.8136,16000000.0
2006-11-14 04:57:00,5.81375,5.81375,5.81305,5.81305,7000000.0
2006-11-14 04:58:00,5.8129,5.81427,5.8129,5.81347,13000000.0
2006-11-14 04:59:00,5.81408,5.81434,5.813,5.81364,17000000.0
2006-11-14 05:00:00,5.81397,5.81443,5.81351,5.81359,10000000.0
2006-11-14 05:01:00,5.81338,5.8144,5.81272,5.81272,13000000.0
2006-11-14 05:02:00,5.81293,5.81367,5.81237,5.81365,18000000.0
2006-11-14 05:03:00,5.81323,5.81368,5.81259,5.81302,9000000.0
2006-11-14 05:04:00,5.81273,5.81347,5.81158,5.8116,12000000.0
2006-11-14 05:05:00,5.81251,5.81273,5.81191,5.81248,10000000.0
2006-11-14 05:06:00,5.81297,5.81406,5.8122,5.81231,20000000.0
2006-11-14 05:07:00,5.81303,5.8131,5.81215,5.81242,10000000.0
2006-11-14 05:08:00,5.81253,5.81317,5.81148,5.81192,17000000.0
2006-11-14 05:09:00,5.81149,5.81349,5.81149,5.81258,15000000.0
2006-11-14 05:10:00,5.81311,5.81319,5.81229,5.81283,10000000.0
2006-11-14 05:11:00,5.81306,5.81324,5.81222,5.81222,16000000.0
2006-11-14 05:12:00,5.8122,5.81309,5.81214,5.81214,7000000.0
2006-11-14 05:13:00,5.81193,5.81274,5.81193,5.81262,12000000.0
2006-11-14 05:14:00,5.81303,5.81366,5.81293,5.81316,14000000.0
2006-11-14 05:15:00,5.81253,5.81321,5.81213,5.81285,16000000.0
2006-11-14 05:16:00,5.81257,5.81294,5.81257,5.81292,15000000.0
2006-11-14 05:17:00,5.81288,5.81299,5.8127,5.8128,10000000.0
2006-11-14 05:18:00,5.81287,5.81336,5.81228,5.81295,13000000.0
2006-11-14 05:19:00,5.81266,5.81291,5.81264,5.81287,13000000.0
2006-11-14 05:20:00,5.81262,5.81377,5.81225,5.8129,20000000.0
2006-11-14 05:21:00,5.81373,5.81435,5.81224,5.81282,9000000.0
2006-11-14 05:22:00,5.81307,5.81397,5.81219,5.81354,17000000.0
2006-11-14 05:23:00,5.81206,5.81346,5.81206,5.81266,14000000.0
2006-11-14 05:24:00,5.81221,5.81383,5.81221,5.81361,19000000.0
2006-11-14 05:25:00,5.81292,5.81362,5.81234,5.81311,13000000.0
2006-11-14 05:26:00,5.81286,5.81366,5.81242,5.81315,13000000.0
2006-11-14 05:27:00,5.81299,5.81326,5.81215,5.81242,13000000.0
2006-11-14 05:28:00,5.81269,5.81301,5.81203,5.81203,10000000.0
2006-11-14 05:29:00,5.81343,5.81343,5.81214,5.81252,17000000.0
2006-11-14 05:30:00,5.81226,5.8136,5.81216,5.81216,21000000.0
2006-11-14 05:31:00,5.8131,5.81379,5.81239,5.81305,13000000.0
2006-11-14 05:32:00,5.81348,5.81348,5.81208,5.81302,16000000.0
2006-11-14 05:33:00,5.81295,5.81303,5.81198,5.81209,13000000.0
2006-11-14 05:34:00,5.81224,5.81359,5.81224,5.81351,13000000.0
2006-11-14 05:35:00,5.81278,5.81299,5.81225,5.8124,14000000.0
2006-11-14 05:36:00,5.81368,5.81377,5.81246,5.81313,18000000.0
2006-11-14 05:37:00,5.81285,5.81368,5.81228,5.81299,12000000.0
2006-11-14 05:38:00,5.81306,5.81353,5.81251,5.81305,13000000.0
2006-11-14 05:39:00,5.81308,5.81332,5.8129,5.81316,21000000.0
2006-11-14 05:40:00,5.8135,5.81435,5.81331,5.81331,14000000.0
2006-11-14 05:41:00,5.81298,5.81329,5.81298,5.81313,13000000.0
2006-11-14 05:42:00,5.81315,5.8133,5.81137,5.81144,8000000.0
2006-11-14 05:43:00,5.81115,5.81225,5.8108,5.81169,13000000.0
2006-11-14 05:44:00,5.81159,5.81321,5.8111,5.81201,13000000.0
2006-11-14 05:45:00,5.81197,5.81353,5.8112,5.8112,24000000.0
2006-11-14 05:46:00,5.81167,5.81318,5.81167,5.81233,14000000.0
2006-11-14 05:47:00,5.81238,5.81329,5.81237,5.81264,11000000.0
2006-11-14 05:48:00,5.81269,5.81283,5.81254,5.81283,18000000.0
2006-11-14 05:49:00,5.81257,5.81309,5.81211,5.81213,10000000.0
2006-11-14 05:50:00,5.81242,5.81268,5.81177,5.81185,10000000.0
2006-11-14 05:51:00,5.81204,5.8129,5.81204,5.8129,11000000.0
2006-11-14 05:52:00,5.81318,5.81394,5.81306,5.81307,19000000.0
2006-11-14 05:53:00,5.81292,5.81354,5.81251,5.81273,15000000.0
2006-11-14 05:54:00,5.81298,5.81321,5.81203,5.81226,7000000.0
2006-11-14 05:55:00,5.81235,5.81273,5.81169,5.81205,12000000.0
2006-11-14 05:56:00,5.81192,5.81245,5.8115,5.81232,16000000.0
2006-11-14 05:57:00,5.81243,5.81283,5.81143,5.81191,11000000.0
2006-11-14 05:58:00,5.81223,5.81304,5.81093,5.81093,22000000.0
2006-11-14 05:59:00,5.81224,5.8132,5.8122,5.81311,9000000.0
2006-11-14 06:00:00,5.81307,5.81347,5.81181,5.81181,17000000.0
2006-11-14 06:01:00,5.81171,5.81296,5.81143,5.8125,18000000.0
2006-11-14 06:02:00,5.81249,5.81298,5.8118,5.81226,18000000.0
2006-11-14 06:03:00,5.81223,5.81272,5.81191,5.81264,16000000.0
2006-11-14 06:04:00,5.81186,5.81265,5.81149,5.81192,8000000.0
2006-11-14 06:05:00,5.8115,5.812,5.81094,5.812,10000000.0
2006-11-14 06:06:00,5.81175,5.81201,5.81174,5.81188,27000000.0
2006-11-14 06:07:00,5.81152,5.81216,5.81082,5.8111,17000000.0
2006-11-14 06:08:00,5.81141,5.81243,5.81083,5.81158,14000000.0
2006-11-14 06:09:00,5.81125,5.81218,5.81094,5.81142,13000000.0
2006-11-14 06:10:00,5.81165,5.81189,5.81087,5.81166,14000000.0
2006-11-14 06:11:00,5.81137,5.81258,5.81106,5.81188,16000000.0
2006-11-14 06:12:00,5.8125,5.81265,5.81118,5.81143,17000000.0
2006-11-14 06:13:00,5.81101,5.81308,5.81087,5.81123,14000000.0
2006-11-14 06:14:00,5.81104,5.81176,5.80959,5.81175,12000000.0
2006-11-14 06:15:00,5.81038,5.81108,5.80914,5.80914,13000000.0
2006-11-14 06:16:00,5.80871,5.80972,5.80871,5.80972,14000000.0
2006-11-14 06:17:00,5.80986,5.81029,5.80916,5.80932,11000000.0
2006-11-14 06:18:00,5.80927,5.81017,5.80889,5.80978,12000000.0
2006-11-14 06:19:00,5.80992,5.81032,5.8092,5.8092,19000000.0
2006-11-14 06:20:00,5.80916,5.81092,5.80916,5.81092,11000000.0
2006-11-14 06:21:00,5.81107,5.81115,5.8102,5.81088,9000000.0
2006-11-14 06:22:00,5.81087,5.81159,5.80977,5.81001,22000000.0
2006-11-14 06:23:00,5.81013,5.81159,5.80992,5.81092,18000000.0
2006-11-14 06:24:00,5.81133,5.81154,5.81023,5.81031,8000000.0
2006-11-14 06:25:00,5.81043,5.81095,5.81013,5.81049,9000000.0
2006-11-14 06:26:00,5.81042,5.811,5.80984,5.81019,13000000.0
2006-11-14 06:27:00,5.81017,5.81021,5.80972,5.80999,15000000.0
2006-11-14 06:28:00,5.81011,5.81126,5.81011,5.81026,18000000.0
2006-11-14 06:29:00,5.80976,5.81095,5.80965,5.81031,16000000.0
2006-11-14 06:30:00,5.81004,5.8104,5.80967,5.8101,10000000.0
2006-11-14 06:31:00,5.80962,5.81107,5.80923,5.80923,13000000.0
2006-11-14 06:32:00,5.8096,5.81021,5.8096,5.80988,10000000.0
2006-11-14 06:33:00,5.80958,5.81037,5.80925,5.81021,10000000.0
2006-11-14 06:34:00,5.81045,5.81068,5.80927,5.80969,15000000.0
2006-11-14 06:35:00,5.80943,5.81103,5.80943,5.80961,13000000.0
2006-11-14 06:36:00,5.80976,5.81124,5.80964,5.81035,23000000.0
2006-11-14 06:37:00,5.81119,5.81119,5.80915,5.80915,11000000.0
2006-11-14 06:38:00,5.80921,5.81096,5.80921,5.80954,17000000.0
2006-11-14 06:39:00,5.80908,5.81026,5.80895,5.80974,8000000.0
2006-11-14 06:40:00,5.80899,5.80967,5.80819,5.80889,15000000.0
2006-11-14 06:41:00,5.80854,5.80911,5.80777,5.80888,15000000.0
2006-11-14 06:42:00,5.80929,5.80943,5.80772,5.8078,16000000.0
2006-11-14 06:43:00,5.80886,5.80928,5.80756,5.80826,12000000.0
2006-11-14 06:44:00,5.80883,5.80909,5.80756,5.80772,13000000.0
2006-11-14 06:45:00,5.80796,5.80896,5.80735,5.80875,14000000.0
2006-11-14 06:46:00,5.8092,5.80948,5.80773,5.80812,12000000.0
2006-11-14 06:47:00,5.80826,5.80911,5.80807,5.80905,11000000.0
2006-11-14 06:48:00,5.80898,5.80898,5.80764,5.80865,15000000.0
2006-11-14 06:49:00,5.80704,5.80769,5.80583,5.80685,17000000.0
2006-11-14 06:50:00,5.80751,5.80751,5.80652,5.80728,13000000.0
2006-11-14 06:51:00,5.80762,5.80802,5.80708,5.80739,8000000.0
2006-11-14 06:52:00,5.80795,5.80831,5.80644,5.80804,14000000.0
2006-11-14 06:53:00,5.80782,5.80869,5.8073,5.80867,13000000.0
2006-11-14 06:54:00,5.80872,5.80917,5.80825,5.80864,8000000.0
2006-11-14 06:55:00,5.80842,5.80889,5.80731,5.80731,10000000.0
2006-11-14 06:56:00,5.80739,5.80865,5.80739,5.80829,11000000.0
2006-11-14 06:57:00,5.8082,5.80886,5.80753,5.80762,17000000.0
2006-11-14 06:58:00,5.80883,5.80883,5.80753,5.80804,12000000.0
2006-11-14 06:59:00,5.80835,5.80902,5.80787,5.80894,14000000.0
2006-11-14 07:00:00,5.80852,5.80886,5.80761,5.80824,11000000.0
2006-11-14 07:01:00,5.80823,5.80855,5.80671,5.80671,10000000.0
2006-11-14 07:02:00,5.80711,5.80865,5.80711,5.80782,14000000.0
2006-11-14 07:03:00,5.80821,5.80901,5.80754,5.80901,7000000.0
2006-11-14 07:04:00,5.80799,5.80937,5.80757,5.80757,16000000.0
2006-11-14 07:05:00,5.80758,5.80778,5.80722,5.80726,15000000.0
2006-11-14 07:06:00,5.80752,5.80885,5.8074,5.80851,16000000.0
2006-11-14 07:07:00,5.80867,5.80891,5.80789,5.8079,12000000.0
2006-11-14 07:08:00,5.80781,5.80806,5.80752,5.80806,8000000.0
2006-11-14 07:09:00,5.80803,5.80864,5.80746,5.80746,8000000.0
2006-11-14 07:10:00,5.8082,5.80867,5.8073,5.80776,16000000.0
2006-11-14 07:11:00,5.8086,5.80923,5.80771,5.80876,17000000.0
2006-11-14 07:12:00,5.80875,5.80915,5.8076,5.80844,20000000.0
2006-11-14 07:13:00,5.80892,5.80982,5.80877,5.80877,18000000.0
2006-11-14 07:14:00,5.80842,5.80853,5.80824,5.80849,11000000.0
2006-11-14 07:15:00,5.80849,5.80941,5.80829,5.80896,18000000.0
2006-11-14 07:16:00,5.80883,5.80953,5.80831,5.80848,18000000.0
2006-11-14 07:17:00,5.80832,5.80949,5.80832,5.809,12000000.0
2006-11-14 07:18:00,5.80889,5.809,5.80873,5.80874,18000000.0
2006-11-14 07:19:00,5.80922,5.81028,5.80866,5.8087,14000000.0
2006-11-14 07:20:00,5.81031,5.81057,5.80894,5.80975,18000000.0
2006-11-14 07:21:00,5.80945,5.80999,5.80894,5.80902,13000000.0
2006-11-14 07:22:00,5.80901,5.80989,5.80888,5.80892,14000000.0
2006-11-14 07:23:00,5.80966,5.81038,5.8096,5.8096,15000000.0
2006-11-14 07:24:00,5.80987,5.80987,5.80814,5.80814,16000000.0
2006-11-14 07:25:00,5.8084,5.80998,5.8084,5.80905,15000000.0
2006-11-14 07:26:00,5.80918,5.80977,5.80812,5.80812,13000000.0
2006-11-14 07:27:00,5.80851,5.80951,5.80851,5.80932,12000000.0
2006-11-14 07:28:00,5.80891,5.80891,5.80763,5.80782,22000000.0
2006-11-14 07:29:00,5.80811,5.80859,5.80785,5.80827,16000000.0
2006-11-14 07:30:00,5.80816,5.80834,5.8078,5.808,14000000.0
2006-11-14 07:31:00,5.80825,5.80893,5.80749,5.80749,13000000.0
2006-11-14 07:32:00,5.80744,5.80912,5.80729,5.8083,9000000.0
2006-11-14 07:33:00,5.80792,5.80962,5.80792,5.80939,7000000.0
2006-11-14 07:34:00,5.80909,5.80922,5.80768,5.80806,18000000.0
2006-11-14 07:35:00,5.80785,5.80926,5.80755,5.8086,9000000.0
2006-11-14 07:36:00,5.80896,5.80925,5.80717,5.80837,13000000.0
2006-11-14 07:37:00,5.80822,5.80896,5.80777,5.80818,11000000.0
2006-11-14 07:38:00,5.80775,5.80805,5.80725,5.80805,11000000.0
2006-11-14 07:39:00,5.80838,5.80838,5.80807,5.80819,19000000.0
2006-11-14 07:40:00,5.80754,5.8091,5.80714,5.80766,11000000.0
2006-11-14 07:41:00,5.80723,5.80818,5.80723,5.8077,7000000.0
2006-11-14 07:42:00,5.80763,5.80912,5.80737,5.80796,13000000.0
2006-11-14 07:43:00,5.80788,5.80836,5.80682,5.80805,14000000.0
2006-11-14 07:44:00,5.80812,5.80846,5.80744,5.80747,10000000.0
2006-11-14 07:45:00,5.80722,5.80775,5.80712,5.80731,8000000.0
2006-11-14 07:46:00,5.8071,5.80827,5.80675,5.80775,13000000.0
2006-11-14 07:47:00,5.80785,5.80822,5.80635,5.80635,15000000.0
2006-11-14 07:48:00,5.80644,5.80837,5.80644,5.8083,13000000.0
2006-11-14 07:49:00,5.80876,5.80883,5.80766,5.80796,10000000.0
2006-11-14 07:50:00,5.80885,5.80961,5.80785,5.80791,17000000.0
2006-11-14 07:51:00,5.8081,5.80921,5.80772,5.8079,16000000.0
2006-11-14 07:52:00,5.80806,5.80846,5.80702,5.80846,13000000.0
2006-11-14 07:53:00,5.80893,5.80955,5.80876,5.80878,10000000.0
2006-11-14 07:54:00,5.80923,5.80936,5.80832,5.80832,11000000.0
2006-11-14 07:55:00,5.8082,5.80933,5.80801,5.80869,12000000.0
2006-11-14 07:56:00,5.80857,5.80906,5.80803,5.80861,13000000.0
2006-11-14 07:57:00,5.80825,5.80876,5.80745,5.80753,8000000.0
2006-11-14 07:58:00,5.80862,5.8088,5.80797,5.80808,14000000.0
2006-11-14 07:59:00,5.8076,5.80921,5.80717,5.80767,15000000.0
2006-11-14 08:00:00,5.80762,5.80928,5.80744,5.80855,10000000.0
2006-11-14 08:01:00,5.80874,5.80892,5.80669,5.80799,13000000.0
2006-11-14 08:02:00,5.80799,5.80848,5.80749,5.8078,14000000.0
2006-11-14 08:03:00,5.80807,5.8091,5.80807,5.80823,12000000.0
2006-11-14 08:04:00,5.808,5.80824,5.80714,5.80731,16000000.0
2006-11-14 08:05:00,5.80752,5.80858,5.80743,5.80748,14000000.0
2006-11-14 08:06:00,5.80782,5.80866,5.80761,5.80782,19000000.0
2006-11-14 08:07:00,5.80782,5.8092,5.80773,5.80914,19000000.0
2006-11-14 08:08:00,5.80778,5.80896,5.80755,5.80862,11000000.0
2006-11-14 08:09:00,5.80874,5.80899,5.80779,5.80899,10000000.0
2006-11-14 08:10:00,5.80909,5.80909,5.80784,5.80784,16000000.0
2006-11-14 08:11:00,5.8077,5.80853,5.80746,5.80795,9000000.0
2006-11-14 08:12:00,5.80812,5.80872,5.80733,5.80754,10000000.0
2006-11-14 08:13:00,5.80755,5.80788,5.80673,5.80743,11000000.0
2006-11-14 08:14:00,5.80752,5.8085,5.80716,5.80839,12000000.0
2006-11-14 08:15:00,5.8083,5.80832,5.80714,5.80832,15000000.0
2006-11-14 08:16:00,5.80658,5.80847,5.80658,5.80799,14000000.0
2006-11-14 08:17:00,5.80807,5.80842,5.80765,5.80765,10000000.0
2006-11-14 08:18:00,5.8078,5.80868,5.8078,5.80858,9000000.0
2006-11-14 08:19:00,5.80868,5.8088,5.80761,5.80774,11000000.0
2006-11-14 08:20:00,5.8078,5.80865,5.80753,5.80766,11000000.0
2006-11-14 08:21:00,5.80873,5.80962,5.80779,5.80921,20000000.0
2006-11-14 08:22:00,5.80789,5.8088,5.80768,5.8088,8000000.0
2006-11-14 08:23:00,5.80836,5.80852,5.80773,5.80818,12000000.0
2006-11-14 08:24:00,5.80809,5.80841,5.8073,5.8073,13000000.0
2006-11-14 08:25:00,5.80726,5.80851,5.8069,5.80722,12000000.0
2006-11-14 08:26:00,5.80751,5.80866,5.80728,5.80759,13000000.0
2006-11-14 08:27:00,5.80867,5.809,5.8081,5.809,11000000.0
2006-11-14 08:28:00,5.80881,5.80905,5.80861,5.80905,8000000.0
2006-11-14 08:29:00,5.80894,5.80896,5.80803,5.80896,12000000.0
2006-11-14 08:30:00,5.80937,5.80937,5.80783,5.80847,11000000.0
2006-11-14 08:31:00,5.80889,5.80941,5.80889,5.80921,10000000.0
2006-11-14 08:32:00,5.8089,5.8089,5.80727,5.80727,13000000.0
2006-11-14 08:33:00,5.80805,5.80851,5.80702,5.80705,11000000.0
2006-11-14 08:34:00,5.80742,5.8082,5.80657,5.80657,17000000.0
2006-11-14 08:35:00,5.80668,5.80804,5.80668,5.8075,11000000.0
2006-11-14 08:36:00,5.80722,5.80743,5.80717,5.80743,10000000.0
2006-11-14 08:37:00,5.80764,5.80771,5.80684,5.80737,9000000.0
2006-11-14 08:38:00,5.80842,5.80853,5.80762,5.80813,18000000.0
2006-11-14 08:39:00,5.8082,5.80847,5.80739,5.80782,8000000.0
2006-11-14 08:40:00,5.80814,5.80921,5.80798,5.80912,7000000.0
2006-11-14 08:41:00,5.80888,5.80972,5.80839,5.80878,16000000.0
2006-11-14 08:42:00,5.80863,5.80934,5.80817,5.80867,14000000.0
2006-11-14 08:43:00,5.80867,5.80954,5.80782,5.80853,12000000.0
2006-11-14 08:44:00,5.80962,5.81097,5.80871,5.81097,9000000.0
2006-11-14 08:45:00,5.81067,5.81067,5.80808,5.80914,18000000.0
2006-11-14 08:46:00,5.80835,5.8091,5.80763,5.80787,14000000.0
2006-11-14 08:47:00,5.80767,5.80947,5.80767,5.80894,18000000.0
2006-11-14 08:48:00,5.80848,5.80947,5.80817,5.80947,12000000.0
2006-11-14 08:49:00,5.80967,5.81,5.80967,5.8098,14000000.0
2006-11-14 08:50:00,5.80945,5.80945,5.80785,5.80785,16000000.0
2006-11-14 08:51:00,5.80804,5.8084,5.80707,5.80782,21000000.0
2006-11-14 08:52:00,5.80722,5.8084,5.80701,5.80728,20000000.0
2006-11-14 08:53:00,5.80767,5.80767,5.80673,5.80673,7000000.0
2006-11-14 08:54:00,5.80739,5.80882,5.80706,5.80776,17000000.0
2006-11-14 08:55:00,5.80765,5.80785,5.80605,5.80785,12000000.0
2006-11-14 08:56:00,5.80704,5.80913,5.80704,5.80841,17000000.0
2006-11-14 08:57:00,5.80831,5.80928,5.80728,5.8089,16000000.0
2006-11-14 08:58:00,5.80794,5.80915,5.80775,5.8088,12000000.0
2006-11-14 08:59:00,5.80861,5.80863,5.80752,5.80851,13000000.0
2006-11-14 09:00:00,5.80746,5.80905,5.80687,5.80784,17000000.0
2006-11-14 09:01:00,5.80779,5.80898,5.80753,5.80855,13000000.0
2006-11-14 09:02:00,5.80726,5.80929,5.80707,5.80928,8000000.0
2006-11-14 09:03:00,5.80879,5.8094,5.80813,5.80866,16000000.0
2006-11-14 09:04:00,5.80895,5.80928,5.80838,5.80857,8000000.0
2006-11-14 09:05:00,5.80926,5.80999,5.80888,5.80999,11000000.0
2006-11-14 09:06:00,5.80966,5.81039,5.80914,5.81039,10000000.0
2006-11-14 09:07:00,5.81046,5.81115,5.81005,5.81023,10000000.0
2006-11-14 09:08:00,5.81183,5.81234,5.81078,5.81163,19000000.0
2006-11-14 09:09:00,5.81167,5.81267,5.81071,5.81169,16000000.0
2006-11-14 09:10:00,5.81222,5.81222,5.81003,5.8102,8000000.0
2006-11-14 09:11:00,5.81017,5.81034,5.80888,5.809,11000000.0
2006-11-14 09:12:00,5.80875,5.8102,5.80788,5.8081,16000000.0
2006-11-14 09:13:00,5.80869,5.80935,5.80707,5.80867,15000000.0
2006-11-14 09:14:00,5.80779,5.80862,5.80672,5.80737,17000000.0
2006-11-14 09:15:00,5.80804,5.80925,5.80804,5.80913,12000000.0
2006-11-14 09:16:00,5.80919,5.80919,5.8075,5.8084,14000000.0
2006-11-14 09:17:00,5.80924,5.80935,5.80829,5.80846,14000000.0
2006-11-14 09:18:00,5.80814,5.8097,5.80814,5.80865,18000000.0
2006-11-14 09:19:00,5.80822,5.80908,5.80799,5.8085,14000000.0
2006-11-14 09:20:00,5.80858,5.80948,5.80813,5.80913,18000000.0
2006-11-14 09:21:00,5.80961,5.81007,5.80805,5.8089,17000000.0
2006-11-14 09:22:00,5.80904,5.80966,5.80807,5.80868,13000000.0
2006-11-14 09:23:00,5.80893,5.80984,5.80837,5.80952,12000000.0
2006-11-14 09:24:00,5.80812,5.80997,5.80812,5.80932,14000000.0
2006-11-14 09:25:00,5.80962,5.81067,5.80935,5.81067,9000000.0
2006-11-14 09:26:00,5.80978,5.8103,5.80905,5.80965,13000000.0
2006-11-14 09:27:00,5.81042,5.81276,5.81,5.81262,13000000.0
2006-11-14 09:28:00,5.81304,5.81362,5.81189,5.81354,19000000.0
2006-11-14 09:29:00,5.81384,5.81384,5.81237,5.81363,14000000.0
2006-11-14 09:30:00,5.81361,5.81474,5.81315,5.81364,15000000.0
2006-11-14 09:31:00,5.8119,5.81292,5.81172,5.81212,11000000.0
2006-11-14 09:32:00,5.81199,5.81369,5.81199,5.81315,16000000.0
2006-11-14 09:33:00,5.81322,5.81322,5.81221,5.81268,9000000.0
2006-11-14 09:34:00,5.81282,5.8133,5.81145,5.81269,18000000.0
2006-11-14 09:35:00,5.8128,5.81338,5.81182,5.81206,14000000.0
2006-11-14 09:36:00,5.81318,5.81344,5.8122,5.81344,16000000.0
2006-11-14 09:37:00,5.8127,5.81298,5.81157,5.81196,20000000.0
2006-11-14 09:38:00,5.81317,5.81348,5.81228,5.81303,19000000.0
2006-11-14 09:39:00,5.81295,5.81349,5.81155,5.8122,16000000.0
2006-11-14 09:40:00,5.81207,5.81213,5.81081,5.81199,12000000.0
2006-11-14 09:41:00,5.81118,5.81145,5.80994,5.81077,18000000.0
2006-11-14 09:42:00,5.81113,5.8115,5.80981,5.81126,16000000.0
2006-11-14 09:43:00,5.81178,5.8122,5.81087,5.81087,15000000.0
2006-11-14 09:44:00,5.81099,5.81176,5.81099,5.81173,13000000.0
2006-11-14 09:45:00,5.81211,5.8125,5.81094,5.8125,13000000.0
2006-11-14 09:46:00,5.81159,5.81159,5.80908,5.81035,17000000.0
2006-11-14 09:47:00,5.80872,5.80976,5.80799,5.80974,13000000.0
2006-11-14 09:48:00,5.80937,5.8097,5.80816,5.80919,16000000.0
2006-11-14 09:49:00,5.80752,5.80867,5.80716,5.8082,17000000.0
2006-11-14 09:50:00,5.80807,5.80884,5.80688,5.80884,12000000.0
2006-11-14 09:51:00,5.8092,5.8094,5.80766,5.80766,16000000.0
2006-11-14 09:52:00,5.80931,5.80973,5.80796,5.80911,16000000.0
2006-11-14 09:53:00,5.80764,5.80896,5.80743,5.80835,15000000.0
2006-11-14 09:54:00,5.80863,5.80921,5.80768,5.80815,15000000.0
2006-11-14 09:55:00,5.80794,5.80859,5.80678,5.80696,15000000.0
2006-11-14 09:56:00,5.80661,5.80755,5.80586,5.80707,17000000.0
2006-11-14 09:57:00,5.80701,5.80713,5.80513,5.80649,12000000.0
2006-11-14 09:58:00,5.80661,5.80665,5.80473,5.80615,14000000.0
2006-11-14 09:59:00,5.80669,5.80691,5.80528,5.80646,10000000.0
2006-11-14 10:00:00,5.80652,5.80679,5.80573,5.8061,11000000.0
2006-11-14 10:01:00,5.80628,5.80677,5.80509,5.80571,24000000.0
2006-11-14 10:02:00,5.80594,5.80621,5.80477,5.80595,14000000.0
2006-11-14 10:03:00,5.8048,5.8061,5.8048,5.80522,16000000.0
2006-11-14 10:04:00,5.80515,5.80592,5.8047,5.80592,10000000.0
2006-11-14 10:05:00,5.80565,5.80616,5.80513,5.8055,10000000.0
2006-11-14 10:06:00,5.80505,5.8069,5.80505,5.8069,9000000.0
2006-11-14 10:07:00,5.80684,5.80758,5.80576,5.80616,11000000.0
2006-11-14 10:08:00,5.80641,5.80694,5.8051,5.80633,9000000.0
2006-11-14 10:09:00,5.80684,5.80739,5.80609,5.80609,11000000.0
2006-11-14 10:10:00,5.80651,5.80784,5.80648,5.80727,15000000.0
2006-11-14 10:11:00,5.8079,5.8079,5.80602,5.80702,16000000.0
2006-11-14 10:12:00,5.80756,5.80756,5.80588,5.80693,19000000.0
2006-11-14 10:13:00,5.8074,5.8074,5.80603,5.80604,9000000.0
2006-11-14 10:14:00,5.80692,5.80746,5.80651,5.80735,11000000.0
2006-11-14 10:15:00,5.80796,5.80847,5.80746,5.80746,8000000.0
2006-11-14 10:16:00,5.80692,5.80796,5.80681,5.8076,17000000.0
2006-11-14 10:17:00,5.80641,5.80851,5.80641,5.80763,16000000.0
2006-11-14 10:18:00,5.8089,5.80941,5.80751,5.80842,16000000.0
2006-11-14 10:19:00,5.80915,5.81045,5.80859,5.81011,17000000.0
2006-11-14 10:20:00,5.81037,5.81108,5.80919,5.81108,16000000.0
2006-11-14 10:21:00,5.81159,5.81164,5.80978,5.81039,7000000.0
2006-11-14 10:22:00,5.80931,5.81035,5.80873,5.81028,10000000.0
2006-11-14 10:23:00,5.80894,5.81,5.80852,5.80865,14000000.0
2006-11-14 10:24:00,5.80981,5.81038,5.80875,5.81028,13000000.0
2006-11-14 10:25:00,5.80955,5.81071,5.80922,5.81071,12000000.0
2006-11-14 10:26:00,5.81026,5.81044,5.80938,5.8094,11000000.0
2006-11-14 10:27:00,5.81056,5.81093,5.80889,5.8089,13000000.0
2006-11-14 10:28:00,5.80921,5.80967,5.80804,5.80939,13000000.0
2006-11-14 10:29:00,5.80946,5.80946,5.8079,5.80922,11000000.0
2006-11-14 10:30:00,5.80946,5.80946,5.80846,5.80942,9000000.0
2006-11-14 10:31:00,5.8082,5.80907,5.8075,5.80832,16000000.0
2006-11-14 10:32:00,5.80781,5.80837,5.80755,5.80789,9000000.0
2006-11-14 10:33:00,5.80765,5.80847,5.80699,5.80783,12000000.0
2006-11-14 10:34:00,5.80821,5.80905,5.80821,5.80878,11000000.0
2006-11-14 10:35:00,5.80925,5.80925,5.80791,5.80825,17000000.0
2006-11-14 10:36:00,5.80764,5.80866,5.80758,5.80866,10000000.0
2006-11-14 10:37:00,5.80845,5.8089,5.80683,5.80683,15000000.0
2006-11-14 10:38:00,5.80682,5.80875,5.80682,5.80831,17000000.0
2006-11-14 10:39:00,5.80832,5.80833,5.80692,5.80808,13000000.0
2006-11-14 10:40:00,5.80767,5.80816,5.80692,5.80697,10000000.0
2006-11-14 10:41:00,5.80798,5.80825,5.807,5.8082,15000000.0
2006-11-14 10:42:00,5.80786,5.80786,5.80573,5.80581,12000000.0
2006-11-14 10:43:00,5.80515,5.80565,5.80318,5.80528,13000000.0
2006-11-14 10:44:00,5.80504,5.80592,5.80479,5.80592,12000000.0
2006-11-14 10:45:00,5.80522,5.80577,5.80366,5.80407,13000000.0
2006-11-14 10:46:00,5.80506,5.80506,5.80318,5.80318,13000000.0
2006-11-14 10:47:00,5.80389,5.80495,5.80364,5.80471,7000000.0
2006-11-14 10:48:00,5.80354,5.80431,5.80329,5.80375,12000000.0
2006-11-14 10:49:00,5.80342,5.80367,5.80279,5.80301,10000000.0
2006-11-14 10:50:00,5.8024,5.80352,5.80128,5.8019,14000000.0
2006-11-14 10:51:00,5.80283,5.80342,5.80197,5.80197,11000000.0
2006-11-14 10:52:00,5.80287,5.80352,5.8017,5.80209,20000000.0
2006-11-14 10:53:00,5.80223,5.80309,5.80187,5.80309,9000000.0
2006-11-14 10:54:00,5.80355,5.80384,5.80182,5.80307,18000000.0
2006-11-14 10:55:00,5.80401,5.80404,5.8026,5.80404,10000000.0
2006-11-14 10:56:00,5.80418,5.80424,5.80318,5.80392,11000000.0
2006-11-14 10:57:00,5.80379,5.80508,5.80323,5.80508,8000000.0
2006-11-14 10:58:00,5.80455,5.80551,5.80409,5.80409,10000000.0
2006-11-14 10:59:00,5.80483,5.80561,5.80349,5.80561,10000000.0
2006-11-14 11:00:00,5.80557,5.80557,5.80475,5.80516,15000000.0
2006-11-14 11:01:00,5.80505,5.80537,5.80488,5.80517,12000000.0
2006-11-14 11:02:00,5.80499,5.80499,5.80305,5.80305,8000000.0
2006-11-14 11:03:00,5.80383,5.8045,5.80285,5.80285,11000000.0
2006-11-14 11:04:00,5.80302,5.80468,5.80302,5.8045,15000000.0
2006-11-14 11:05:00,5.8034,5.80534,5.80339,5.80432,17000000.0
2006-11-14 11:06:00,5.80454,5.8047,5.80379,5.80401,12000000.0
2006-11-14 11:07:00,5.80433,5.80468,5.80348,5.80381,11000000.0
2006-11-14 11:08:00,5.80373,5.80374,5.80222,5.80272,22000000.0
2006-11-14 11:09:00,5.80284,5.80356,5.80274,5.80309,9000000.0
2006-11-14 11:10:00,5.80213,5.80399,5.80213,5.80337,16000000.0
2006-11-14 11:11:00,5.80333,5.80396,5.80264,5.80284,7000000.0
2006-11-14 11:12:00,5.80268,5.8037,5.80257,5.80316,15000000.0
2006-11-14 11:13:00,5.80302,5.80347,5.80283,5.80319,11000000.0
2006-11-14 11:14:00,5.80319,5.80391,5.80214,5.80296,18000000.0
2006-11-14 11:15:00,5.80376,5.80376,5.80151,5.80151,11000000.0
2006-11-14 11:16:00,5.80288,5.80383,5.80226,5.80383,13000000.0
2006-11-14 11:17:00,5.80254,5.80327,5.80174,5.8031,13000000.0
2006-11-14 11:18:00,5.8029,5.80361,5.80242,5.80348,9000000.0
2006-11-14 11:19:00,5.80212,5.80243,5.80071,5.80137,17000000.0
2006-11-14 11:20:00,5.80134,5.80218,5.80101,5.80105,14000000.0
2006-11-14 11:21:00,5.80144,5.80258,5.80127,5.80158,14000000.0
2006-11-14 11:22:00,5.80211,5.80281,5.80073,5.80215,22000000.0
2006-11-14 11:23:00,5.80188,5.80286,5.8018,5.80198,8000000.0
2006-11-14 11:24:00,5.80257,5.80351,5.80119,5.80351,18000000.0
2006-11-14 11:25:00,5.80268,5.80341,5.80215,5.80282,9000000.0
2006-11-14 11:26:00,5.80281,5.80427,5.80238,5.80398,15000000.0
2006-11-14 11:27:00,5.8034,5.80391,5.80255,5.80391,10000000.0
2006-11-14 11:28:00,5.80395,5.80398,5.80255,5.80255,13000000.0
2006-11-14 11:29:00,5.80263,5.80436,5.80263,5.80327,17000000.0
2006-11-14 11:30:00,5.80424,5.8057,5.80424,5.80435,13000000.0
2006-11-14 11:31:00,5.80425,5.80596,5.8042,5.8054,12000000.0
2006-11-14 11:32:00,5.80422,5.80533,5.80369,5.80461,20000000.0
2006-11-14 11:33:00,5.80344,5.80484,5.80289,5.80316,16000000.0
2006-11-14 11:34:00,5.8037,5.80413,5.80271,5.80333,13000000.0
2006-11-14 11:35:00,5.8052,5.80557,5.80416,5.80452,14000000.0
2006-11-14 11:36:00,5.80486,5.80486,5.80381,5.80484,11000000.0
2006-11-14 11:37:00,5.80412,5.80578,5.80412,5.80486,16000000.0
2006-11-14 11:38:00,5.8044,5.80564,5.80425,5.80493,8000000.0
2006-11-14 11:39:00,5.80449,5.8054,5.80433,5.80452,11000000.0
2006-11-14 11:40:00,5.80525,5.80783,5.80525,5.80684,12000000.0
2006-11-14 11:41:00,5.80606,5.8073,5.80574,5.8073,10000000.0
2006-11-14 11:42:00,5.80697,5.80728,5.80643,5.80663,10000000.0
2006-11-14 11:43:00,5.80737,5.80762,5.80578,5.80699,17000000.0
2006-11-14 11:44:00,5.80661,5.80755,5.806,5.80736,15000000.0
2006-11-14 11:45:00,5.80763,5.80815,5.80645,5.80815,16000000.0
2006-11-14 11:46:00,5.80712,5.80724,5.80638,5.80701,7000000.0
2006-11-14 11:47:00,5.80705,5.80709,5.80564,5.80702,16000000.0
2006-11-14 11:48:00,5.80694,5.8075,5.80583,5.80672,13000000.0
2006-11-14 11:49:00,5.80746,5.80805,5.80679,5.80736,10000000.0
2006-11-14 11:50:00,5.80719,5.80773,5.80619,5.80664,12000000.0
2006-11-14 11:51:00,5.80649,5.80767,5.80645,5.80767,14000000.0
2006-11-14 11:52:00,5.80682,5.80705,5.80492,5.80607,18000000.0
2006-11-14 11:53:00,5.80572,5.80596,5.80432,5.80508,16000000.0
2006-11-14 11:54:00,5.80512,5.80569,5.80512,5.80536,8000000.0
2006-11-14 11:55:00,5.80505,5.80548,5.80391,5.80461,8000000.0
2006-11-14 11:56:00,5.80525,5.80586,5.8046,5.80514,8000000.0
2006-11-14 11:57:00,5.80455,5.80563,5.80424,5.80545,11000000.0
2006-11-14 11:58:00,5.80449,5.80519,5.80324,5.80453,14000000.0
2006-11-14 11:59:00,5.8038,5.80385,5.80278,5.80339,11000000.0
2006-11-14 12:00:00,5.80473,5.80912,5.80473,5.80912,15000000.0
2006-11-14 12:01:00,5.80908,5.80908,5.80542,5.80542,13000000.0
2006-11-14 12:02:00,5.80749,5.80787,5.80595,5.80787,15000000.0
2006-11-14 12:03:00,5.80856,5.80884,5.80708,5.80884,11000000.0
2006-11-14 12:04:00,5.80789,5.8083,5.80696,5.80775,9000000.0
2006-11-14 12:05:00,5.80795,5.80932,5.80795,5.80901,9000000.0
2006-11-14 12:06:00,5.80928,5.80928,5.80767,5.80882,15000000.0
2006-11-14 12:07:00,5.80865,5.81055,5.80837,5.81055,11000000.0
2006-11-14 12:08:00,5.80965,5.80987,5.80861,5.80909,8000000.0
2006-11-14 12:09:00,5.80813,5.81001,5.80803,5.80961,18000000.0
2006-11-14 12:10:00,5.8083,5.80944,5.80729,5.80837,14000000.0
2006-11-14 12:11:00,5.80764,5.80842,5.80703,5.80772,9000000.0
2006-11-14 12:12:00,5.80824,5.8085,5.80684,5.80699,18000000.0
2006-11-14 12:13:00,5.80671,5.80706,5.80557,5.80684,12000000.0
2006-11-14 12:14:00,5.80662,5.80683,5.80558,5.80558,10000000.0
2006-11-14 12:15:00,5.80553,5.80617,5.80497,5.80574,8000000.0
2006-11-14 12:16:00,5.80663,5.80742,5.80585,5.80657,14000000.0
2006-11-14 12:17:00,5.80706,5.80727,5.80554,5.80727,13000000.0
2006-11-14 12:18:00,5.80737,5.80798,5.80661,5.80735,10000000.0
2006-11-14 12:19:00,5.80844,5.80844,5.80735,5.80769,11000000.0
2006-11-14 12:20:00,5.80733,5.80804,5.8068,5.80706,8000000.0
2006-11-14 12:21:00,5.80719,5.80834,5.807,5.80741,20000000.0
2006-11-14 12:22:00,5.80745,5.80745,5.80576,5.80691,14000000.0
2006-11-14 12:23:00,5.80754,5.80754,5.80573,5.80643,11000000.0
2006-11-14 12:24:00,5.80749,5.80808,5.80608,5.80747,17000000.0
2006-11-14 12:25:00,5.80848,5.80909,5.8072,5.80804,12000000.0
2006-11-14 12:26:00,5.80797,5.80807,5.80661,5.80707,7000000.0
2006-11-14 12:27:00,5.8077,5.80788,5.80666,5.80729,7000000.0
2006-11-14 12:28:00,5.80778,5.80778,5.80493,5.80724,19000000.0
2006-11-14 12:29:00,5.80662,5.80747,5.80577,5.80693,12000000.0
2006-11-14 12:30:00,5.8071,5.80739,5.80616,5.80637,10000000.0
2006-11-14 12:31:00,5.80641,5.80641,5.80457,5.80581,12000000.0
2006-11-14 12:32:00,5.80528,5.80606,5.80449,5.80545,12000000.0
2006-11-14 12:33:00,5.80619,5.80619,5.80526,5.8061,15000000.0
2006-11-14 12:34:00,5.80514,5.8063,5.80469,5.80627,12000000.0
2006-11-14 12:35:00,5.80577,5.80606,5.80458,5.80606,12000000.0
2006-11-14 12:36:00,5.80528,5.80658,5.80435,5.80621,15000000.0
2006-11-14 12:37:00,5.80662,5.8067,5.80495,5.80595,8000000.0
2006-11-14 12:38:00,5.8057,5.806,5.8045,5.80596,15000000.0
2006-11-14 12:39:00,5.80572,5.80578,5.80418,5.80519,14000000.0
2006-11-14 12:40:00,5.80527,5.80635,5.80503,5.80572,18000000.0
2006-11-14 12:41:00,5.80603,5.80649,5.80534,5.80649,11000000.0
2006-11-14 12:42:00,5.80679,5.80679,5.8048,5.80588,17000000.0
2006-11-14 12:43:00,5.80677,5.80688,5.80575,5.80647,11000000.0
2006-11-14 12:44:00,5.80713,5.8078,5.80598,5.80759,13000000.0
2006-11-14 12:45:00,5.8081,5.80859,5.80753,5.80855,10000000.0
2006-11-14 12:46:00,5.80942,5.80956,5.80841,5.80933,20000000.0
2006-11-14 12:47:00,5.80854,5.80929,5.80843,5.80882,10000000.0
2006-11-14 12:48:00,5.80866,5.80929,5.80836,5.809,10000000.0
2006-11-14 12:49:00,5.80981,5.80981,5.8076,5.80902,15000000.0
2006-11-14 12:50:00,5.80918,5.80918,5.80771,5.80813,14000000.0
2006-11-14 12:51:00,5.80822,5.80892,5.80754,5.80863,14000000.0
2006-11-14 12:52:00,5.80825,5.80887,5.80751,5.80887,9000000.0
2006-11-14 12:53:00,5.80842,5.80957,5.8079,5.80856,9000000.0
2006-11-14 12:54:00,5.80925,5.81047,5.8084,5.80895,20000000.0
2006-11-14 12:55:00,5.8109,5.8109,5.80939,5.81089,12000000.0
2006-11-14 12:56:00,5.81053,5.81075,5.80944,5.80944,7000000.0
2006-11-14 12:57:00,5.81033,5.81054,5.80911,5.8096,13000000.0
2006-11-14 12:58:00,5.80945,5.81023,5.80882,5.8101,16000000.0
2006-11-14 12:59:00,5.81,5.81085,5.80945,5.81026,14000000.0
2006-11-14 13:00:00,5.81014,5.81209,5.80953,5.81181,12000000.0
2006-11-14 13:01:00,5.81185,5.81259,5.81112,5.81239,17000000.0
2006-11-14 13:02:00,5.81138,5.81245,5.81102,5.81201,10000000.0
2006-11-14 13:03:00,5.8112,5.81138,5.80992,5.8104,22000000.0
2006-11-14 13:04:00,5.81107,5.81137,5.80994,5.81133,20000000.0
2006-11-14 13:05:00,5.81069,5.81177,5.80984,5.8106,14000000.0
2006-11-14 13:06:00,5.81066,5.81162,5.80992,5.81144,17000000.0
2006-11-14 13:07:00,5.81134,5.81152,5.81054,5.81151,22000000.0
2006-11-14 13:08:00,5.81129,5.81162,5.81053,5.81057,12000000.0
2006-11-14 13:09:00,5.8109,5.81143,5.80969,5.81142,12000000.0
2006-11-14 13:10:00,5.80997,5.81112,5.80986,5.80986,20000000.0
2006-11-14 13:11:00,5.81152,5.81152,5.8102,5.81095,12000000.0
2006-11-14 13:12:00,5.81145,5.81166,5.81006,5.81046,16000000.0
2006-11-14 13:13:00,5.81029,5.81217,5.81012,5.81012,14000000.0
2006-11-14 13:14:00,5.81023,5.81225,5.80996,5.81096,17000000.0
2006-11-14 13:15:00,5.81062,5.81187,5.8105,5.8105,7000000.0
2006-11-14 13:16:00,5.81234,5.81342,5.81185,5.81342,9000000.0
2006-11-14 13:17:00,5.8134,5.81342,5.81197,5.81325,15000000.0
2006-11-14 13:18:00,5.81325,5.81325,5.81167,5.81264,17000000.0
2006-11-14 13:19:00,5.81286,5.81357,5.81162,5.81336,15000000.0
2006-11-14 13:20:00,5.81371,5.8147,5.81314,5.81448,12000000.0
2006-11-14 13:21:00,5.81389,5.81495,5.81335,5.81429,24000000.0
2006-11-14 13:22:00,5.81463,5.81521,5.81314,5.81441,12000000.0
2006-11-14 13:23:00,5.8145,5.8145,5.81354,5.81403,12000000.0
2006-11-14 13:24:00,5.81362,5.81381,5.81226,5.81336,18000000.0
2006-11-14 13:25:00,5.81297,5.81438,5.81273,5.81274,12000000.0
2006-11-14 13:26:00,5.81282,5.81409,5.81247,5.814,12000000.0
2006-11-14 13:27:00,5.81382,5.81413,5.81287,5.81376,9000000.0
2006-11-14 13:28:00,5.81357,5.81378,5.81216,5.81293,15000000.0
2006-11-14 13:29:00,5.81357,5.81359,5.81145,5.81168,14000000.0
2006-11-14 13:30:00,5.81145,5.81289,5.81145,5.81289,11000000.0
2006-11-14 13:31:00,5.81233,5.81274,5.81178,5.8125,11000000.0
2006-11-14 13:32:00,5.8123,5.81255,5.8117,5.81255,8000000.0
2006-11-14 13:33:00,5.81232,5.81263,5.81071,5.81164,14000000.0
2006-11-14 13:34:00,5.81122,5.81251,5.8109,5.81251,11000000.0
2006-11-14 13:35:00,5.81201,5.81267,5.81105,5.81156,16000000.0
2006-11-14 13:36:00,5.81198,5.81261,5.81153,5.81153,8000000.0
2006-11-14 13:37:00,5.81279,5.81279,5.81077,5.81259,17000000.0
2006-11-14 13:38:00,5.81176,5.81256,5.8109,5.81256,14000000.0
2006-11-14 13:39:00,5.81285,5.81285,5.81149,5.81222,10000000.0
2006-11-14 13:40:00,5.81251,5.81251,5.81061,5.81061,8000000.0
2006-11-14 13:41:00,5.81235,5.81235,5.80984,5.81014,11000000.0
2006-11-14 13:42:00,5.80954,5.81013,5.80901,5.8092,14000000.0
2006-11-14 13:43:00,5.80923,5.80996,5.80891,5.80985,11000000.0
2006-11-14 13:44:00,5.81027,5.81044,5.80936,5.81004,11000000.0
2006-11-14 13:45:00,5.80998,5.81063,5.8091,5.8091,14000000.0
2006-11-14 13:46:00,5.80928,5.81065,5.80928,5.81065,11000000.0
2006-11-14 13:47:00,5.80936,5.81048,5.80879,5.81048,13000000.0
2006-11-14 13:48:00,5.81106,5.81106,5.80928,5.8102,14000000.0
2006-11-14 13:49:00,5.80971,5.80976,5.80841,5.80941,12000000.0
2006-11-14 13:50:00,5.80997,5.81044,5.80905,5.80948,16000000.0
2006-11-14 13:51:00,5.81067,5.81122,5.8099,5.81032,14000000.0
2006-11-14 13:52:00,5.81012,5.81111,5.80991,5.81111,10000000.0
2006-11-14 13:53:00,5.81106,5.81139,5.81002,5.8108,10000000.0
2006-11-14 13:54:00,5.8102,5.81142,5.81008,5.8111,8000000.0
2006-11-14 13:55:00,5.81119,5.81119,5.8096,5.81094,13000000.0
2006-11-14 13:56:00,5.81091,5.81113,5.80993,5.80995,17000000.0
2006-11-14 13:57:00,5.81124,5.81124,5.81,5.81116,13000000.0
2006-11-14 13:58:00,5.81089,5.8116,5.81029,5.8116,7000000.0
2006-11-14 13:59:00,5.81119,5.81149,5.81031,5.81077,9000000.0
2006-11-14 14:00:00,5.81063,5.81112,5.81026,5.81095,7000000.0
2006-11-14 14:01:00,5.81111,5.81195,5.81064,5.81195,11000000.0
2006-11-14 14:02:00,5.81197,5.81209,5.81077,5.81143,19000000.0
2006-11-14 14:03:00,5.81122,5.8122,5.81087,5.81194,13000000.0
2006-11-14 14:04:00,5.81093,5.81149,5.80995,5.81149,22000000.0
2006-11-14 14:05:00,5.81108,5.81128,5.80965,5.81087,17000000.0
2006-11-14 14:06:00,5.81045,5.81093,5.80968,5.81086,11000000.0
2006-11-14 14:07:00,5.81114,5.81114,5.80975,5.81101,9000000.0
2006-11-14 14:08:00,5.81051,5.81139,5.80943,5.81119,11000000.0
2006-11-14 14:09:00,5.81075,5.81107,5.80993,5.81107,12000000.0
2006-11-14 14:10:00,5.81138,5.81138,5.80942,5.80997,13000000.0
2006-11-14 14:11:00,5.81072,5.81072,5.80896,5.81053,14000000.0
2006-11-14 14:12:00,5.81049,5.81049,5.80841,5.80855,11000000.0
2006-11-14 14:13:00,5.80849,5.80977,5.80825,5.8097,11000000.0
2006-11-14 14:14:00,5.80959,5.80959,5.80827,5.80859,7000000.0
2006-11-14 14:15:00,5.80896,5.80934,5.80733,5.80836,14000000.0
2006-11-14 14:16:00,5.80924,5.80924,5.80747,5.80747,13000000.0
2006-11-14 14:17:00,5.80918,5.80974,5.80799,5.8094,22000000.0
2006-11-14 14:18:00,5.8096,5.80972,5.80836,5.80899,15000000.0
2006-11-14 14:19:00,5.80915,5.80926,5.80799,5.80799,12000000.0
2006-11-14 14:20:00,5.80794,5.80946,5.80794,5.80931,7000000.0
2006-11-14 14:21:00,5.80891,5.81063,5.80861,5.81023,13000000.0
2006-11-14 14:22:00,5.8102,5.81179,5.80967,5.81175,8000000.0
2006-11-14 14:23:00,5.81125,5.81128,5.8097,5.8097,11000000.0
2006-11-14 14:24:00,5.80988,5.81145,5.8098,5.81054,13000000.0
2006-11-14 14:25:00,5.81047,5.81096,5.80968,5.81071,15000000.0
2006-11-14 14:26:00,5.81107,5.81107,5.80961,5.81001,8000000.0
2006-11-14 14:27:00,5.80978,5.81078,5.80971,5.81078,10000000.0
2006-11-14 14:28:00,5.80956,5.81038,5.80943,5.81022,11000000.0
2006-11-14 14:29:00,5.81072,5.81083,5.80917,5.81083,21000000.0
2006-11-14 14:30:00,5.81054,5.81054,5.80912,5.81014,11000000.0
2006-11-14 14:31:00,5.81022,5.81061,5.80937,5.81061,17000000.0
2006-11-14 14:32:00,5.81057,5.81072,5.80904,5.8093,15000000.0
2006-11-14 14:33:00,5.81061,5.81081,5.80968,5.81005,8000000.0
2006-11-14 14:34:00,5.81016,5.81088,5.80981,5.80981,9000000.0
2006-11-14 14:35:00,5.80951,5.81029,5.80951,5.8097,11000000.0
2006-11-14 14:36:00,5.809,5.81082,5.809,5.81005,15000000.0
2006-11-14 14:37:00,5.81013,5.81013,5.8087,5.80922,8000000.0
2006-11-14 14:38:00,5.80957,5.80957,5.80715,5.80715,10000000.0
2006-11-14 14:39:00,5.80868,5.80912,5.80764,5.80765,19000000.0
2006-11-14 14:40:00,5.80949,5.80949,5.8082,5.80823,15000000.0
2006-11-14 14:41:00,5.80851,5.80938,5.80758,5.80852,15000000.0
2006-11-14 14:42:00,5.80889,5.80934,5.80823,5.80899,17000000.0
2006-11-14 14:43:00,5.80908,5.80972,5.80837,5.80937,15000000.0
2006-11-14 14:44:00,5.80932,5.81046,5.80854,5.80854,15000000.0
2006-11-14 14:45:00,5.80931,5.81016,5.80878,5.81016,9000000.0
2006-11-14 14:46:00,5.80982,5.81018,5.80882,5.80882,11000000.0
2006-11-14 14:47:00,5.80964,5.80964,5.80847,5.80911,12000000.0
2006-11-14 14:48:00,5.80917,5.80962,5.80873,5.80873,12000000.0
2006-11-14 14:49:00,5.80824,5.8105,5.80824,5.80995,12000000.0
2006-11-14 14:50:00,5.80925,5.8095,5.80822,5.80884,15000000.0
2006-11-14 14:51:00,5.80817,5.80863,5.80761,5.8081,10000000.0
2006-11-14 14:52:00,5.80841,5.80861,5.80736,5.80771,13000000.0
2006-11-14 14:53:00,5.80828,5.80895,5.80692,5.80806,13000000.0
2006-11-14 14:54:00,5.80791,5.80887,5.80791,5.80868,9000000.0
2006-11-14 14:55:00,5.80868,5.80953,5.8082,5.80885,16000000.0
2006-11-14 14:56:00,5.80976,5.80976,5.80844,5.80928,15000000.0
2006-11-14 14:57:00,5.80884,5.80958,5.8083,5.80924,15000000.0
2006-11-14 14:58:00,5.80881,5.8096,5.80843,5.80948,11000000.0
2006-11-14 14:59:00,5.80945,5.80982,5.80775,5.80982,14000000.0
2006-11-14 15:00:00,5.80999,5.80999,5.80825,5.80888,18000000.0
2006-11-14 15:01:00,5.80895,5.80912,5.80743,5.80859,12000000.0
2006-11-14 15:02:00,5.8088,5.8088,5.80757,5.80869,7000000.0
2006-11-14 15:03:00,5.80815,5.80826,5.80676,5.80822,18000000.0
2006-11-14 15:04:00,5.80783,5.80835,5.80634,5.80634,21000000.0
2006-11-14 15:05:00,5.80721,5.80802,5.80654,5.8068,13000000.0
2006-11-14 15:06:00,5.80732,5.80823,5.80689,5.80807,14000000.0
2006-11-14 15:07:00,5.80765,5.8081,5.80693,5.80696,22000000.0
2006-11-14 15:08:00,5.80791,5.80825,5.80698,5.80727,10000000.0
2006-11-14 15:09:00,5.80776,5.80871,5.80752,5.80859,9000000.0
2006-11-14 15:10:00,5.80826,5.80935,5.80787,5.80909,14000000.0
2006-11-14 15:11:00,5.80792,5.80855,5.807,5.80757,12000000.0
2006-11-14 15:12:00,5.80762,5.80822,5.80645,5.80748,13000000.0
2006-11-14 15:13:00,5.80936,5.81011,5.80817,5.80817,12000000.0
2006-11-14 15:14:00,5.80811,5.81005,5.80789,5.81005,10000000.0
2006-11-14 15:15:00,5.80912,5.80985,5.80847,5.80931,16000000.0
2006-11-14 15:16:00,5.80969,5.80977,5.80816,5.80921,15000000.0
2006-11-14 15:17:00,5.80886,5.80972,5.80831,5.80869,14000000.0
2006-11-14 15:18:00,5.80877,5.80962,5.80829,5.8083,12000000.0
2006-11-14 15:19:00,5.80795,5.80931,5.80786,5.80931,11000000.0
2006-11-14 15:20:00,5.80923,5.80923,5.80724,5.80785,14000000.0
2006-11-14 15:21:00,5.80718,5.80763,5.80589,5.80652,14000000.0
2006-11-14 15:22:00,5.8061,5.80659,5.80485,5.80612,10000000.0
2006-11-14 15:23:00,5.80709,5.80715,5.80588,5.80613,11000000.0
2006-11-14 15:24:00,5.8062,5.80821,5.8062,5.80821,10000000.0
2006-11-14 15:25:00,5.80772,5.80823,5.80642,5.80823,16000000.0
2006-11-14 15:26:00,5.80834,5.80843,5.80721,5.80745,15000000.0
2006-11-14 15:27:00,5.80739,5.8082,5.8073,5.80739,10000000.0
2006-11-14 15:28:00,5.80745,5.80857,5.80745,5.80768,11000000.0
2006-11-14 15:29:00,5.80808,5.80937,5.80678,5.80761,19000000.0
2006-11-14 15:30:00,5.80749,5.80749,5.80141,5.80142,10000000.0
2006-11-14 15:31:00,5.80043,5.80054,5.79885,5.80027,14000000.0
2006-11-14 15:32:00,5.8006,5.80082,5.79784,5.7988,12000000.0
2006-11-14 15:33:00,5.79737,5.79737,5.7938,5.7944,20000000.0
2006-11-14 15:34:00,5.79392,5.7955,5.79219,5.79277,12000000.0
2006-11-14 15:35:00,5.79426,5.79564,5.79394,5.79473,12000000.0
2006-11-14 15:36:00,5.79566,5.79623,5.79353,5.79543,10000000.0
2006-11-14 15:37:00,5.79498,5.79502,5.79279,5.79402,10000000.0
2006-11-14 15:38:00,5.79517,5.79517,5.79315,5.79342,13000000.0
2006-11-14 15:39:00,5.79492,5.79526,5.79387,5.79446,7000000.0
2006-11-14 15:40:00,5.79587,5.79591,5.7946,5.7957,10000000.0
2006-11-14 15:41:00,5.79583,5.79583,5.7948,5.79516,9000000.0
2006-11-14 15:42:00,5.79541,5.79563,5.79314,5.7946,13000000.0
2006-11-14 15:43:00,5.79341,5.79477,5.7924,5.7932,16000000.0
2006-11-14 15:44:00,5.79453,5.79507,5.79299,5.7942,14000000.0
2006-11-14 15:45:00,5.79371,5.79399,5.79255,5.79367,15000000.0
2006-11-14 15:46:00,5.79352,5.79378,5.79137,5.79168,13000000.0
2006-11-14 15:47:00,5.79329,5.79446,5.79271,5.79446,9000000.0
2006-11-14 15:48:00,5.79499,5.79559,5.79406,5.79559,21000000.0
2006-11-14 15:49:00,5.7948,5.79593,5.79435,5.79473,23000000.0
2006-11-14 15:50:00,5.79376,5.79575,5.79376,5.79569,12000000.0
2006-11-14 15:51:00,5.79586,5.79595,5.79427,5.79595,19000000.0
2006-11-14 15:52:00,5.795,5.79741,5.79465,5.79657,15000000.0
2006-11-14 15:53:00,5.79735,5.79834,5.79603,5.79834,14000000.0
2006-11-14 15:54:00,5.79749,5.79809,5.79648,5.79788,15000000.0
2006-11-14 15:55:00,5.79767,5.79824,5.79566,5.79674,12000000.0
2006-11-14 15:56:00,5.79594,5.79669,5.79561,5.79637,18000000.0
2006-11-14 15:57:00,5.79638,5.79687,5.79527,5.79687,10000000.0
2006-11-14 15:58:00,5.79699,5.79699,5.79467,5.79588,22000000.0
2006-11-14 15:59:00,5.79485,5.79533,5.79384,5.79486,12000000.0
2006-11-14 16:00:00,5.79404,5.79404,5.79009,5.79095,12000000.0
2006-11-14 16:01:00,5.79075,5.79146,5.78982,5.79142,12000000.0
2006-11-14 16:02:00,5.79246,5.79247,5.79015,5.79196,13000000.0
2006-11-14 16:03:00,5.792,5.792,5.79016,5.79139,13000000.0
2006-11-14 16:04:00,5.79106,5.79195,5.79092,5.79187,11000000.0
2006-11-14 16:05:00,5.7909,5.79098,5.78858,5.78898,9000000.0
2006-11-14 16:06:00,5.78991,5.79031,5.7883,5.78955,14000000.0
2006-11-14 16:07:00,5.78898,5.7906,5.78822,5.7899,15000000.0
2006-11-14 16:08:00,5.79026,5.79026,5.78894,5.78992,15000000.0
2006-11-14 16:09:00,5.78933,5.79065,5.78875,5.79042,17000000.0
2006-11-14 16:10:00,5.79078,5.79086,5.78884,5.78884,14000000.0
2006-11-14 16:11:00,5.79068,5.79069,5.7893,5.79024,9000000.0
2006-11-14 16:12:00,5.79016,5.79148,5.78949,5.78949,15000000.0
2006-11-14 16:13:00,5.79122,5.79261,5.79021,5.79254,14000000.0
2006-11-14 16:14:00,5.79238,5.79308,5.79105,5.79243,12000000.0
2006-11-14 16:15:00,5.79271,5.79415,5.7924,5.79331,14000000.0
2006-11-14 16:16:00,5.7929,5.79357,5.79183,5.79226,13000000.0
2006-11-14 16:17:00,5.79254,5.79372,5.79236,5.79307,18000000.0
2006-11-14 16:18:00,5.79293,5.79341,5.79133,5.79295,13000000.0
2006-11-14 16:19:00,5.79313,5.79352,5.79237,5.79352,8000000.0
2006-11-14 16:20:00,5.79485,5.79587,5.79317,5.79456,13000000.0
2006-11-14 16:21:00,5.7959,5.79661,5.79515,5.79515,12000000.0
2006-11-14 16:22:00,5.79519,5.7967,5.79451,5.7967,11000000.0
2006-11-14 16:23:00,5.79629,5.79686,5.79535,5.79668,14000000.0
2006-11-14 16:24:00,5.79675,5.79675,5.79472,5.79489,15000000.0
2006-11-14 16:25:00,5.79526,5.79597,5.79431,5.79596,11000000.0
2006-11-14 16:26:00,5.79605,5.7964,5.79474,5.79582,8000000.0
2006-11-14 16:27:00,5.7962,5.79658,5.79525,5.7963,10000000.0
2006-11-14 16:28:00,5.79682,5.79757,5.79596,5.79757,15000000.0
2006-11-14 16:29:00,5.79703,5.79744,5.79612,5.79646,7000000.0
2006-11-14 16:30:00,5.7974,5.79934,5.79735,5.79931,16000000.0
2006-11-14 16:31:00,5.79695,5.79799,5.79659,5.79768,14000000.0
2006-11-14 16:32:00,5.79725,5.79751,5.79624,5.79624,7000000.0
2006-11-14 16:33:00,5.79706,5.79732,5.79613,5.79692,8000000.0
2006-11-14 16:34:00,5.7976,5.7976,5.79638,5.79752,8000000.0
2006-11-14 16:35:00,5.7975,5.79752,5.7964,5.7964,9000000.0
2006-11-14 16:36:00,5.79762,5.79908,5.79702,5.79908,13000000.0
2006-11-14 16:37:00,5.79907,5.8008,5.79845,5.80077,18000000.0
2006-11-14 16:38:00,5.80007,5.8011,5.79885,5.79895,18000000.0
2006-11-14 16:39:00,5.79944,5.80082,5.79871,5.80082,20000000.0
2006-11-14 16:40:00,5.80074,5.80184,5.80025,5.80119,13000000.0
2006-11-14 16:41:00,5.80145,5.80214,5.80046,5.80116,20000000.0
2006-11-14 16:42:00,5.80143,5.80143,5.79896,5.80036,18000000.0
2006-11-14 16:43:00,5.80021,5.80041,5.79898,5.79898,15000000.0
2006-11-14 16:44:00,5.79906,5.80073,5.799,5.80073,20000000.0
2006-11-14 16:45:00,5.79886,5.80124,5.79886,5.80124,13000000.0
2006-11-14 16:46:00,5.80166,5.80176,5.79932,5.80165,15000000.0
2006-11-14 16:47:00,5.80094,5.80114,5.79995,5.79995,8000000.0
2006-11-14 16:48:00,5.80096,5.8011,5.8003,5.80067,11000000.0
2006-11-14 16:49:00,5.80034,5.80128,5.79956,5.79978,12000000.0
2006-11-14 16:50:00,5.79895,5.80048,5.79829,5.79977,15000000.0
2006-11-14 16:51:00,5.80014,5.80091,5.79905,5.80017,18000000.0
2006-11-14 16:52:00,5.80087,5.8014,5.79978,5.80085,14000000.0
2006-11-14 16:53:00,5.80072,5.80083,5.79945,5.79945,8000000.0
2006-11-14 16:54:00,5.79915,5.80104,5.79904,5.80104,11000000.0
2006-11-14 16:55:00,5.80088,5.80088,5.79908,5.80013,12000000.0
2006-11-14 16:56:00,5.80081,5.80081,5.79843,5.79985,10000000.0
2006-11-14 16:57:00,5.79993,5.80111,5.79943,5.80111,8000000.0
2006-11-14 16:58:00,5.801,5.8017,5.79991,5.8017,9000000.0
2006-11-14 16:59:00,5.80237,5.80386,5.80191,5.80332,13000000.0
2006-11-14 17:00:00,5.8042,5.80462,5.80298,5.80356,11000000.0
2006-11-14 17:01:00,5.80363,5.80383,5.80225,5.80225,12000000.0
2006-11-14 17:02:00,5.80337,5.80344,5.80128,5.80179,10000000.0
2006-11-14 17:03:00,5.80345,5.8065,5.80297,5.80556,16000000.0
2006-11-14 17:04:00,5.8071,5.81174,5.80575,5.81174,13000000.0
2006-11-14 17:05:00,5.8126,5.81324,5.81066,5.81184,16000000.0
2006-11-14 17:06:00,5.81256,5.81303,5.81053,5.81264,12000000.0
2006-11-14 17:07:00,5.81105,5.81179,5.81043,5.81179,8000000.0
2006-11-14 17:08:00,5.81128,5.81128,5.80929,5.80929,21000000.0
2006-11-14 17:09:00,5.80972,5.81315,5.80922,5.81315,16000000.0
2006-11-14 17:10:00,5.81329,5.81605,5.81314,5.81605,11000000.0
2006-11-14 17:11:00,5.81794,5.82007,5.81709,5.82007,11000000.0
2006-11-14 17:12:00,5.82018,5.8244,5.82018,5.82396,9000000.0
2006-11-14 17:13:00,5.82361,5.82361,5.82136,5.82136,9000000.0
2006-11-14 17:14:00,5.8215,5.8218,5.81906,5.82029,17000000.0
2006-11-14 17:15:00,5.82051,5.82071,5.81826,5.81895,11000000.0
2006-11-14 17:16:00,5.81712,5.81953,5.81712,5.81765,15000000.0
2006-11-14 17:17:00,5.81809,5.81851,5.81613,5.818,13000000.0
2006-11-14 17:18:00,5.81783,5.8179,5.81542,5.81635,15000000.0
2006-11-14 17:19:00,5.81554,5.81699,5.81473,5.8156,17000000.0
2006-11-14 17:20:00,5.8153,5.81739,5.81469,5.81645,12000000.0
2006-11-14 17:21:00,5.81618,5.81701,5.8157,5.81701,7000000.0
2006-11-14 17:22:00,5.81673,5.81673,5.81468,5.81632,14000000.0
2006-11-14 17:23:00,5.81676,5.81727,5.81497,5.81727,13000000.0
2006-11-14 17:24:00,5.81532,5.81735,5.81532,5.81721,9000000.0
2006-11-14 17:25:00,5.81773,5.81781,5.81686,5.81781,11000000.0
2006-11-14 17:26:00,5.81696,5.81854,5.81642,5.81791,16000000.0
2006-11-14 17:27:00,5.81778,5.81796,5.81707,5.81732,9000000.0
2006-11-14 17:28:00,5.8174,5.81823,5.81561,5.81678,15000000.0
2006-11-14 17:29:00,5.81673,5.81715,5.81566,5.81713,11000000.0
2006-11-14 17:30:00,5.8169,5.81871,5.81609,5.81622,19000000.0
2006-11-14 17:31:00,5.81672,5.81776,5.81615,5.81776,11000000.0
2006-11-14 17:32:00,5.81794,5.8189,5.81724,5.81863,9000000.0
2006-11-14 17:33:00,5.81825,5.81838,5.8175,5.81771,10000000.0
2006-11-14 17:34:00,5.81799,5.81893,5.81706,5.81841,14000000.0
2006-11-14 17:35:00,5.81893,5.81935,5.81746,5.8182,13000000.0
2006-11-14 17:36:00,5.81861,5.81894,5.81731,5.81894,11000000.0
2006-11-14 17:37:00,5.8185,5.81968,5.81749,5.81939,15000000.0
2006-11-14 17:38:00,5.81979,5.8206,5.81797,5.82051,17000000.0
2006-11-14 17:39:00,5.82027,5.82039,5.8195,5.82031,8000000.0
2006-11-14 17:40:00,5.8198,5.82016,5.81856,5.81896,12000000.0
2006-11-14 17:41:00,5.81917,5.8197,5.81795,5.81881,21000000.0
2006-11-14 17:42:00,5.82004,5.82188,5.81902,5.82053,13000000.0
2006-11-14 17:43:00,5.82083,5.82096,5.81789,5.81797,11000000.0
2006-11-14 17:44:00,5.81752,5.81855,5.8174,5.81833,19000000.0
2006-11-14 17:45:00,5.81829,5.81844,5.8163,5.81707,10000000.0
2006-11-14 17:46:00,5.81709,5.81858,5.81613,5.81858,13000000.0
2006-11-14 17:47:00,5.81842,5.81842,5.81715,5.81827,9000000.0
2006-11-14 17:48:00,5.81902,5.8217,5.81892,5.82158,14000000.0
2006-11-14 17:49:00,5.82112,5.82194,5.81965,5.82077,14000000.0
2006-11-14 17:50:00,5.82085,5.82085,5.81767,5.81873,17000000.0
2006-11-14 17:51:00,5.81943,5.8198,5.81765,5.81962,13000000.0
2006-11-14 17:52:00,5.82002,5.82096,5.81801,5.81801,24000000.0
2006-11-14 17:53:00,5.81753,5.81918,5.81723,5.81838,16000000.0
2006-11-14 17:54:00,5.81926,5.81926,5.81734,5.81918,16000000.0
2006-11-14 17:55:00,5.81824,5.81922,5.81722,5.81864,13000000.0
2006-11-14 17:56:00,5.81839,5.81839,5.8166,5.81727,15000000.0
2006-11-14 17:57:00,5.81677,5.81801,5.81624,5.81695,10000000.0
2006-11-14 17:58:00,5.81655,5.81742,5.81595,5.81606,15000000.0
2006-11-14 17:59:00,5.81594,5.81636,5.81512,5.81573,13000000.0
2006-11-14 18:00:00,5.81584,5.81724,5.81505,5.81724,7000000.0
2006-11-14 18:01:00,5.81736,5.81743,5.81572,5.81632,18000000.0
2006-11-14 18:02:00,5.81676,5.81677,5.81503,5.81588,17000000.0
2006-11-14 18:03:00,5.81706,5.81748,5.81569,5.81748,16000000.0
2006-11-14 18:04:00,5.81733,5.81768,5.81585,5.81653,14000000.0
2006-11-14 18:05:00,5.81706,5.81706,5.8153,5.81605,13000000.0
2006-11-14 18:06:00,5.81594,5.81629,5.81513,5.81618,18000000.0
2006-11-14 18:07:00,5.81541,5.8157,5.81426,5.8154,12000000.0
2006-11-14 18:08:00,5.81509,5.81619,5.81394,5.81612,18000000.0
2006-11-14 18:09:00,5.81641,5.8175,5.81522,5.81669,12000000.0
2006-11-14 18:10:00,5.81717,5.81792,5.81628,5.81792,13000000.0
2006-11-14 18:11:00,5.81745,5.81845,5.81653,5.81845,10000000.0
2006-11-14 18:12:00,5.81842,5.81892,5.81777,5.81817,11000000.0
2006-11-14 18:13:00,5.81816,5.82045,5.81816,5.82043,14000000.0
2006-11-14 18:14:00,5.8212,5.8212,5.81903,5.81964,10000000.0
2006-11-14 18:15:00,5.81916,5.81916,5.81794,5.81913,10000000.0
2006-11-14 18:16:00,5.81832,5.81835,5.81647,5.81767,9000000.0
2006-11-14 18:17:00,5.81604,5.81757,5.81573,5.81675,18000000.0
2006-11-14 18:18:00,5.81672,5.81755,5.81579,5.81645,14000000.0
2006-11-14 18:19:00,5.81612,5.81722,5.81612,5.81718,10000000.0
2006-11-14 18:20:00,5.81729,5.8178,5.81607,5.81698,15000000.0
2006-11-14 18:21:00,5.81775,5.8186,5.8169,5.8186,18000000.0
2006-11-14 18:22:00,5.81799,5.81963,5.81706,5.81714,14000000.0
2006-11-14 18:23:00,5.81872,5.81881,5.81797,5.81829,7000000.0
2006-11-14 18:24:00,5.81731,5.81749,5.81577,5.8161,9000000.0
2006-11-14 18:25:00,5.81627,5.817,5.81476,5.81563,13000000.0
2006-11-14 18:26:00,5.81617,5.81657,5.81492,5.81641,16000000.0
2006-11-14 18:27:00,5.8158,5.81637,5.81432,5.8157,14000000.0
2006-11-14 18:28:00,5.81621,5.81621,5.81479,5.81482,13000000.0
2006-11-14 18:29:00,5.81476,5.81512,5.81371,5.81469,11000000.0
2006-11-14 18:30:00,5.81453,5.81453,5.81316,5.81364,16000000.0
2006-11-14 18:31:00,5.81408,5.81503,5.81389,5.81475,12000000.0
2006-11-14 18:32:00,5.81386,5.81464,5.81344,5.81464,11000000.0
2006-11-14 18:33:00,5.81484,5.81516,5.81318,5.81477,13000000.0
2006-11-14 18:34:00,5.81508,5.81508,5.81359,5.8144,13000000.0
2006-11-14 18:35:00,5.81447,5.81512,5.81327,5.81463,18000000.0
2006-11-14 18:36:00,5.81405,5.81484,5.81348,5.81459,18000000.0
2006-11-14 18:37:00,5.81454,5.81504,5.81326,5.81326,18000000.0
2006-11-14 18:38:00,5.81393,5.81421,5.81324,5.81376,11000000.0
2006-11-14 18:39:00,5.81441,5.81441,5.81307,5.81433,11000000.0
2006-11-14 18:40:00,5.81428,5.81428,5.81247,5.81247,14000000.0
2006-11-14 18:41:00,5.81223,5.81437,5.81223,5.81337,16000000.0
2006-11-14 18:42:00,5.81393,5.81501,5.81361,5.81495,14000000.0
2006-11-14 18:43:00,5.81461,5.81474,5.81376,5.8144,10000000.0
2006-11-14 18:44:00,5.81408,5.81584,5.81408,5.81422,13000000.0
2006-11-14 18:45:00,5.81485,5.81549,5.81408,5.81477,13000000.0
2006-11-14 18:46:00,5.81497,5.81544,5.8142,5.81507,12000000.0
2006-11-14 18:47:00,5.81463,5.81528,5.81407,5.81428,14000000.0
2006-11-14 18:48:00,5.81435,5.81598,5.81401,5.81598,15000000.0
2006-11-14 18:49:00,5.81654,5.81654,5.81478,5.81586,12000000.0
2006-11-14 18:50:00,5.8159,5.81594,5.81446,5.81502,9000000.0
2006-11-14 18:51:00,5.81506,5.81628,5.81425,5.81425,17000000.0
2006-11-14 18:52:00,5.81445,5.81548,5.81438,5.81525,9000000.0
2006-11-14 18:53:00,5.81449,5.81548,5.81396,5.81396,14000000.0
2006-11-14 18:54:00,5.81533,5.81535,5.81402,5.81435,14000000.0
2006-11-14 18:55:00,5.81471,5.81601,5.81471,5.81519,10000000.0
2006-11-14 18:56:00,5.81591,5.81706,5.81565,5.81619,16000000.0
2006-11-14 18:57:00,5.81639,5.81727,5.81602,5.81727,17000000.0
2006-11-14 18:58:00,5.81671,5.81739,5.81533,5.81533,14000000.0
2006-11-14 18:59:00,5.8152,5.81648,5.81513,5.81635,14000000.0
2006-11-14 19:00:00,5.81619,5.81636,5.81468,5.8151,15000000.0
2006-11-14 19:01:00,5.81524,5.81602,5.81472,5.81477,15000000.0
2006-11-14 19:02:00,5.81465,5.81553,5.81399,5.81469,14000000.0
2006-11-14 19:03:00,5.81502,5.81557,5.81394,5.81456,14000000.0
2006-11-14 19:04:00,5.81553,5.8159,5.81409,5.81557,12000000.0
2006-11-14 19:05:00,5.81553,5.81565,5.8137,5.81426,15000000.0
2006-11-14 19:06:00,5.81479,5.81496,5.81318,5.81357,16000000.0
2006-11-14 19:07:00,5.81384,5.81526,5.8135,5.81526,20000000.0
2006-11-14 19:08:00,5.81474,5.81474,5.81295,5.81358,8000000.0
2006-11-14 19:09:00,5.81377,5.81476,5.8129,5.81321,17000000.0
2006-11-14 19:10:00,5.81418,5.81418,5.81239,5.81312,9000000.0
2006-11-14 19:11:00,5.81346,5.81372,5.81233,5.81296,16000000.0
2006-11-14 19:12:00,5.81307,5.81388,5.81239,5.81355,13000000.0
2006-11-14 19:13:00,5.81284,5.81432,5.8125,5.81365,10000000.0
2006-11-14 19:14:00,5.81391,5.81554,5.81348,5.81378,20000000.0
2006-11-14 19:15:00,5.81497,5.81515,5.81419,5.8151,12000000.0
2006-11-14 19:16:00,5.81429,5.81471,5.81385,5.81416,8000000.0
2006-11-14 19:17:00,5.81424,5.81554,5.81424,5.8154,18000000.0
2006-11-14 19:18:00,5.815,5.8151,5.8143,5.8151,11000000.0
2006-11-14 19:19:00,5.81386,5.8151,5.81335,5.81421,12000000.0
2006-11-14 19:20:00,5.81387,5.81462,5.81338,5.81444,14000000.0
2006-11-14 19:21:00,5.81331,5.81488,5.81331,5.81383,13000000.0
2006-11-14 19:22:00,5.81351,5.81419,5.81269,5.81269,12000000.0
2006-11-14 19:23:00,5.81251,5.81451,5.81251,5.8133,14000000.0
2006-11-14 19:24:00,5.81342,5.815,5.81342,5.815,19000000.0
2006-11-14 19:25:00,5.81505,5.8151,5.81352,5.81485,8000000.0
2006-11-14 19:26:00,5.81547,5.81561,5.81392,5.81441,7000000.0
2006-11-14 19:27:00,5.81431,5.81536,5.81357,5.81401,20000000.0
2006-11-14 19:28:00,5.8139,5.81486,5.8139,5.81449,17000000.0
2006-11-14 19:29:00,5.81421,5.81514,5.81415,5.81475,10000000.0
2006-11-14 19:30:00,5.81457,5.81513,5.81375,5.81443,15000000.0
2006-11-14 19:31:00,5.81485,5.81546,5.81423,5.81529,11000000.0
2006-11-14 19:32:00,5.81516,5.81524,5.81388,5.81424,9000000.0
2006-11-14 19:33:00,5.81446,5.81446,5.81285,5.81285,14000000.0
2006-11-14 19:34:00,5.81255,5.81483,5.81255,5.81426,17000000.0
2006-11-14 19:35:00,5.81278,5.81411,5.81244,5.81406,8000000.0
2006-11-14 19:36:00,5.81366,5.81398,5.81295,5.81363,15000000.0
2006-11-14 19:37:00,5.81375,5.8139,5.81247,5.81329,8000000.0
2006-11-14 19:38:00,5.81387,5.81399,5.81268,5.81305,15000000.0
2006-11-14 19:39:00,5.81363,5.81383,5.81211,5.81262,17000000.0
2006-11-14 19:40:00,5.81252,5.81368,5.81252,5.81326,16000000.0
2006-11-14 19:41:00,5.81172,5.81363,5.81172,5.81201,11000000.0
2006-11-14 19:42:00,5.81293,5.81394,5.81228,5.81394,15000000.0
2006-11-14 19:43:00,5.81369,5.81369,5.81242,5.81327,14000000.0
2006-11-14 19:44:00,5.8125,5.81336,5.81186,5.8125,14000000.0
2006-11-14 19:45:00,5.81281,5.81359,5.81238,5.81347,15000000.0
2006-11-14 19:46:00,5.81287,5.81317,5.81179,5.81274,15000000.0
2006-11-14 19:47:00,5.81252,5.81333,5.81155,5.81181,16000000.0
2006-11-14 19:48:00,5.81248,5.81327,5.81162,5.81305,16000000.0
2006-11-14 19:49:00,5.81147,5.81316,5.81147,5.81314,8000000.0
2006-11-14 19:50:00,5.81346,5.81398,5.81292,5.81303,9000000.0
2006-11-14 19:51:00,5.81294,5.81429,5.8129,5.81316,19000000.0
2006-11-14 19:52:00,5.81358,5.8145,5.81321,5.8145,11000000.0
2006-11-14 19:53:00,5.81465,5.81465,5.81346,5.8142,14000000.0
2006-11-14 19:54:00,5.81452,5.81473,5.81306,5.81306,18000000.0
2006-11-14 19:55:00,5.81357,5.81467,5.81309,5.81467,13000000.0
2006-11-14 19:56:00,5.81402,5.81438,5.81316,5.81403,10000000.0
2006-11-14 19:57:00,5.81403,5.81412,5.81254,5.8127,16000000.0
2006-11-14 19:58:00,5.81338,5.81396,5.81226,5.81293,15000000.0
2006-11-14 19:59:00,5.81277,5.81329,5.8116,5.81213,14000000.0
2006-11-14 20:00:00,5.81264,5.81289,5.81133,5.81289,11000000.0
2006-11-14 20:01:00,5.81273,5.81285,5.81162,5.81285,24000000.0
2006-11-14 20:02:00,5.81297,5.81297,5.81179,5.81218,11000000.0
2006-11-14 20:03:00,5.81224,5.81282,5.81174,5.81174,11000000.0
2006-11-14 20:04:00,5.81246,5.81304,5.81152,5.81152,10000000.0
2006-11-14 20:05:00,5.81177,5.81333,5.81168,5.81292,17000000.0
2006-11-14 20:06:00,5.81245,5.8131,5.81184,5.81261,10000000.0
2006-11-14 20:07:00,5.81333,5.81333,5.81197,5.81276,14000000.0
2006-11-14 20:08:00,5.81294,5.81298,5.81161,5.81161,13000000.0
2006-11-14 20:09:00,5.81213,5.8133,5.81179,5.8133,11000000.0
2006-11-14 20:10:00,5.81316,5.81346,5.81219,5.81346,11000000.0
2006-11-14 20:11:00,5.81327,5.81351,5.81171,5.81173,9000000.0
2006-11-14 20:12:00,5.81337,5.81365,5.81246,5.81257,16000000.0
2006-11-14 20:13:00,5.81317,5.81321,5.81181,5.81181,11000000.0
2006-11-14 20:14:00,5.81172,5.81305,5.81116,5.81153,19000000.0
2006-11-14 20:15:00,5.812,5.81273,5.81105,5.81217,13000000.0
2006-11-14 20:16:00,5.81163,5.81294,5.81141,5.8117,15000000.0
2006-11-14 20:17:00,5.81132,5.81343,5.81132,5.81297,8000000.0
2006-11-14 20:18:00,5.81207,5.81333,5.81207,5.813,14000000.0
2006-11-14 20:19:00,5.81338,5.81338,5.81195,5.81203,14000000.0
2006-11-14 20:20:00,5.81194,5.81335,5.81133,5.81232,12000000.0
2006-11-14 20:21:00,5.81234,5.81278,5.81195,5.81234,9000000.0
2006-11-14 20:22:00,5.81231,5.81311,5.81206,5.81256,17000000.0
2006-11-14 20:23:00,5.81263,5.81315,5.81185,5.81315,11000000.0
2006-11-14 20:24:00,5.81379,5.81426,5.8124,5.81426,16000000.0
2006-11-14 20:25:00,5.81418,5.81456,5.81351,5.81409,11000000.0
2006-11-14 20:26:00,5.81457,5.81461,5.81342,5.81425,8000000.0
2006-11-14 20:27:00,5.8147,5.8147,5.81306,5.81367,13000000.0
2006-11-14 20:28:00,5.81341,5.81417,5.81318,5.81401,15000000.0
2006-11-14 20:29:00,5.81415,5.81437,5.8129,5.81383,16000000.0
2006-11-14 20:30:00,5.81404,5.81414,5.81267,5.81332,8000000.0
2006-11-14 20:31:00,5.81318,5.81388,5.81238,5.81335,18000000.0
2006-11-14 20:32:00,5.81278,5.81409,5.81257,5.814,7000000.0
2006-11-14 20:33:00,5.81394,5.81394,5.8125,5.81306,13000000.0
2006-11-14 20:34:00,5.81263,5.81331,5.81167,5.81246,13000000.0
2006-11-14 20:35:00,5.81287,5.8131,5.81232,5.81286,9000000.0
2006-11-14 20:36:00,5.81274,5.81382,5.81218,5.81222,17000000.0
2006-11-14 20:37:00,5.81262,5.81342,5.81218,5.81245,14000000.0
2006-11-14 20:38:00,5.81306,5.81372,5.81254,5.81254,16000000.0
2006-11-14 20:39:00,5.81217,5.81337,5.81174,5.8131,14000000.0
2006-11-14 20:40:00,5.81219,5.81604,5.81219,5.81475,17000000.0
2006-11-14 20:41:00,5.81447,5.81447,5.81229,5.81229,16000000.0
2006-11-14 20:42:00,5.81232,5.81369,5.81164,5.81164,22000000.0
2006-11-14 20:43:00,5.81154,5.81302,5.81154,5.81302,18000000.0
2006-11-14 20:44:00,5.81309,5.81326,5.8127,5.8127,16000000.0
2006-11-14 20:45:00,5.81266,5.81281,5.81207,5.81207,8000000.0
2006-11-14 20:46:00,5.81229,5.81322,5.81186,5.81322,19000000.0
2006-11-14 20:47:00,5.81366,5.81537,5.81177,5.81177,12000000.0
2006-11-14 20:48:00,5.8116,5.81275,5.8116,5.8119,9000000.0
2006-11-14 20:49:00,5.81155,5.8124,5.81127,5.81132,19000000.0
2006-11-14 20:50:00,5.8111,5.81162,5.81098,5.81156,15000000.0
2006-11-14 20:51:00,5.81257,5.81326,5.81214,5.81258,9000000.0
2006-11-14 20:52:00,5.81266,5.81299,5.81191,5.81214,11000000.0
2006-11-14 20:53:00,5.81247,5.81319,5.81154,5.81284,15000000.0
2006-11-14 20:54:00,5.81206,5.81358,5.81151,5.81206,12000000.0
2006-11-14 20:55:00,5.81186,5.81343,5.81173,5.81283,18000000.0
2006-11-14 20:56:00,5.81207,5.81264,5.81178,5.81201,12000000.0
2006-11-14 20:57:00,5.81187,5.81274,5.81094,5.81137,13000000.0
2006-11-14 20:58:00,5.81108,5.81305,5.81108,5.81217,11000000.0
2006-11-14 20:59:00,5.81238,5.81249,5.81113,5.81127,11000000.0
2006-11-14 21:00:00,5.81187,5.81307,5.81149,5.81231,17000000.0
2006-11-14 21:01:00,5.81208,5.81235,5.81154,5.81233,10000000.0
2006-11-14 21:02:00,5.81233,5.81283,5.81183,5.81213,8000000.0
2006-11-14 21:03:00,5.81305,5.8131,5.81161,5.81249,19000000.0
2006-11-14 21:04:00,5.81266,5.81271,5.81143,5.81227,18000000.0
2006-11-14 21:05:00,5.8118,5.81182,5.81109,5.8118,14000000.0
2006-11-14 21:06:00,5.8123,5.81266,5.81154,5.81187,12000000.0
2006-11-14 21:07:00,5.81282,5.81282,5.81166,5.81199,10000000.0
2006-11-14 21:08:00,5.8121,5.81236,5.81132,5.81198,14000000.0
2006-11-14 21:09:00,5.81219,5.81315,5.81144,5.8119,16000000.0
2006-11-14 21:10:00,5.81153,5.81256,5.81099,5.81253,15000000.0
2006-11-14 21:11:00,5.81273,5.81273,5.81096,5.81096,13000000.0
2006-11-14 21:12:00,5.81074,5.81199,5.81063,5.81156,10000000.0
2006-11-14 21:13:00,5.81146,5.81221,5.81111,5.812,14000000.0
2006-11-14 21:14:00,5.81152,5.81174,5.81075,5.81155,10000000.0
2006-11-14 21:15:00,5.81178,5.81178,5.81049,5.81146,15000000.0
2006-11-14 21:16:00,5.81107,5.81107,5.80988,5.80988,11000000.0
2006-11-14 21:17:00,5.81123,5.81131,5.81015,5.81091,13000000.0
2006-11-14 21:18:00,5.81123,5.81187,5.80914,5.81006,17000000.0
2006-11-14 21:19:00,5.80979,5.81055,5.80906,5.80955,12000000.0
2006-11-14 21:20:00,5.80967,5.81084,5.80951,5.80951,14000000.0
2006-11-14 21:21:00,5.81077,5.81098,5.8101,5.81062,11000000.0
2006-11-14 21:22:00,5.81069,5.81143,5.81028,5.81108,9000000.0
2006-11-14 21:23:00,5.81114,5.81137,5.8105,5.8106,7000000.0
2006-11-14 21:24:00,5.81029,5.81107,5.8098,5.81025,11000000.0
2006-11-14 21:25:00,5.80981,5.81041,5.80828,5.80842,7000000.0
2006-11-14 21:26:00,5.80839,5.80945,5.80799,5.80933,13000000.0
2006-11-14 21:27:00,5.80844,5.80888,5.80741,5.80741,11000000.0
2006-11-14 21:28:00,5.80785,5.80866,5.80716,5.80734,15000000.0
2006-11-14 21:29:00,5.80829,5.80829,5.8066,5.80805,12000000.0
2006-11-14 21:30:00,5.80768,5.80835,5.80671,5.80671,10000000.0
2006-11-14 21:31:00,5.80665,5.80811,5.80665,5.80768,10000000.0
2006-11-14 21:32:00,5.80833,5.80922,5.80803,5.80803,12000000.0
2006-11-14 21:33:00,5.80848,5.81008,5.80825,5.80831,19000000.0
2006-11-14 21:34:00,5.80891,5.80948,5.80836,5.80836,8000000.0
2006-11-14 21:35:00,5.80827,5.80997,5.80827,5.80884,20000000.0
2006-11-14 21:36:00,5.80924,5.80965,5.80847,5.80965,19000000.0
2006-11-14 21:37:00,5.80855,5.81016,5.80832,5.80925,19000000.0
2006-11-14 21:38:00,5.80926,5.80951,5.80844,5.8092,13000000.0
2006-11-14 21:39:00,5.80916,5.8104,5.80907,5.80983,17000000.0
2006-11-14 21:40:00,5.81058,5.81081,5.8097,5.81081,7000000.0
2006-11-14 21:41:00,5.8111,5.81124,5.80936,5.80954,11000000.0
2006-11-14 21:42:00,5.80997,5.81039,5.80951,5.80962,18000000.0
2006-11-14 21:43:00,5.80944,5.81088,5.80915,5.80928,13000000.0
2006-11-14 21:44:00,5.80923,5.81106,5.80923,5.81078,16000000.0
2006-11-14 21:45:00,5.81019,5.81019,5.80915,5.80956,11000000.0
2006-11-14 21:46:00,5.81026,5.81026,5.80886,5.80886,13000000.0
2006-11-14 21:47:00,5.80911,5.81062,5.80911,5.81032,13000000.0
2006-11-14 21:48:00,5.81012,5.81053,5.80945,5.81014,17000000.0
2006-11-14 21:49:00,5.80977,5.81092,5.80953,5.81034,8000000.0
2006-11-14 21:50:00,5.80988,5.81009,5.80949,5.80965,11000000.0
2006-11-14 21:51:00,5.80991,5.81052,5.8093,5.8093,13000000.0
2006-11-14 21:52:00,5.80919,5.81037,5.80899,5.80974,13000000.0
2006-11-14 21:53:00,5.81036,5.81041,5.80896,5.80947,14000000.0
2006-11-14 21:54:00,5.80954,5.81,5.80887,5.80936,11000000.0
2006-11-14 21:55:00,5.80942,5.81053,5.80888,5.81053,17000000.0
2006-11-14 21:56:00,5.80946,5.80986,5.80917,5.80943,12000000.0
2006-11-14 21:57:00,5.8094,5.81062,5.80919,5.80973,16000000.0
2006-11-14 21:58:00,5.80984,5.81045,5.80967,5.81031,9000000.0
2006-11-14 21:59:00,5.81053,5.81053,5.80932,5.81044,18000000.0
2006-11-14 22:00:00,5.80931,5.81086,5.80896,5.81058,13000000.0
2006-11-14 22:01:00,5.80907,5.80999,5.80863,5.80863,11000000.0
2006-11-14 22:02:00,5.80987,5.81071,5.80918,5.80961,17000000.0
2006-11-14 22:03:00,5.81045,5.81045,5.8085,5.80937,23000000.0
2006-11-14 22:04:00,5.80906,5.81033,5.80906,5.81033,15000000.0
2006-11-14 22:05:00,5.80989,5.81078,5.80899,5.80899,14000000.0
2006-11-14 22:06:00,5.80967,5.80978,5.8085,5.80942,15000000.0
2006-11-14 22:07:00,5.80933,5.80994,5.80865,5.80954,9000000.0
2006-11-14 22:08:00,5.8081,5.80941,5.8078,5.80781,18000000.0
2006-11-14 22:09:00,5.80864,5.80879,5.80769,5.80855,11000000.0
2006-11-14 22:10:00,5.80786,5.80833,5.80753,5.80833,7000000.0
2006-11-14 22:11:00,5.80846,5.80865,5.80731,5.80756,8000000.0
2006-11-14 22:12:00,5.80804,5.80872,5.80753,5.80754,16000000.0
2006-11-14 22:13:00,5.80671,5.80881,5.80671,5.80674,24000000.0
2006-11-14 22:14:00,5.80804,5.80814,5.80712,5.80712,9000000.0
2006-11-14 22:15:00,5.8071,5.8081,5.80708,5.80728,10000000.0
2006-11-14 22:16:00,5.80733,5.80801,5.8072,5.8072,13000000.0
2006-11-14 22:17:00,5.80743,5.80856,5.80723,5.80815,20000000.0
2006-11-14 22:18:00,5.80878,5.80878,5.80714,5.80833,11000000.0
2006-11-14 22:19:00,5.80855,5.80855,5.80701,5.80742,15000000.0
2006-11-14 22:20:00,5.80751,5.80871,5.80704,5.80816,16000000.0
2006-11-14 22:21:00,5.80706,5.80765,5.80675,5.80686,12000000.0
2006-11-14 22:22:00,5.80729,5.80837,5.80692,5.80734,14000000.0
2006-11-14 22:23:00,5.80764,5.80831,5.80764,5.80781,11000000.0
2006-11-14 22:24:00,5.80825,5.80944,5.80776,5.80842,16000000.0
2006-11-14 22:25:00,5.80918,5.80976,5.80855,5.80874,14000000.0
2006-11-14 22:26:00,5.80979,5.81002,5.80896,5.80979,10000000.0
2006-11-14 22:27:00,5.80963,5.80963,5.80798,5.80929,14000000.0
2006-11-14 22:28:00,5.80789,5.80931,5.80789,5.80861,12000000.0
2006-11-14 22:29:00,5.809,5.80991,5.80834,5.80935,13000000.0
2006-11-14 22:30:00,5.80915,5.80958,5.80848,5.80848,8000000.0
2006-11-14 22:31:00,5.80861,5.80901,5.80801,5.80804,11000000.0
2006-11-14 22:32:00,5.80821,5.80929,5.80802,5.80926,20000000.0
2006-11-14 22:33:00,5.80931,5.80931,5.8084,5.80842,11000000.0
2006-11-14 22:34:00,5.80867,5.80944,5.80835,5.80939,10000000.0
2006-11-14 22:35:00,5.80936,5.80976,5.80838,5.80869,13000000.0
2006-11-14 22:36:00,5.80849,5.80935,5.80832,5.80879,9000000.0
2006-11-14 22:37:00,5.80894,5.81007,5.80872,5.80973,13000000.0
2006-11-14 22:38:00,5.80963,5.8099,5.80877,5.80943,9000000.0
2006-11-14 22:39:00,5.80854,5.80943,5.80815,5.80885,12000000.0
2006-11-14 22:40:00,5.80896,5.80924,5.80825,5.80924,9000000.0
2006-11-14 22:41:00,5.80928,5.80984,5.80852,5.80874,14000000.0
2006-11-14 22:42:00,5.8089,5.81,5.80851,5.80888,13000000.0
2006-11-14 22:43:00,5.80929,5.81046,5.80886,5.8097,12000000.0
2006-11-14 22:44:00,5.80966,5.81038,5.80908,5.80914,15000000.0
2006-11-14 22:45:00,5.80915,5.81034,5.80899,5.80929,13000000.0
2006-11-14 22:46:00,5.80889,5.80977,5.80839,5.80882,14000000.0
2006-11-14 22:47:00,5.80905,5.80991,5.8087,5.80991,15000000.0
2006-11-14 22:48:00,5.80856,5.8095,5.80837,5.80837,13000000.0
2006-11-14 22:49:00,5.80846,5.80981,5.80846,5.80874,13000000.0
2006-11-14 22:50:00,5.80881,5.8106,5.80881,5.80999,15000000.0
2006-11-14 22:51:00,5.81079,5.81094,5.80957,5.80961,14000000.0
2006-11-14 22:52:00,5.81086,5.81086,5.80936,5.80936,9000000.0
2006-11-14 22:53:00,5.80941,5.81144,5.80941,5.81109,15000000.0
2006-11-14 22:54:00,5.81061,5.81149,5.80973,5.81013,17000000.0
2006-11-14 22:55:00,5.81041,5.81172,5.80979,5.80979,16000000.0
2006-11-14 22:56:00,5.81087,5.81153,5.80975,5.80975,13000000.0
2006-11-14 22:57:00,5.80995,5.81136,5.80995,5.81033,8000000.0
2006-11-14 22:58:00,5.81,5.81091,5.8096,5.81039,8000000.0
2006-11-14 22:59:00,5.81057,5.81178,5.81004,5.81066,19000000.0
2006-11-14 23:00:00,5.81021,5.81164,5.81021,5.81164,10000000.0
2006-11-14 23:01:00,5.81024,5.81161,5.8102,5.81161,7000000.0
2006-11-14 23:02:00,5.81165,5.81195,5.8105,5.8115,15000000.0
2006-11-14 23:03:00,5.81153,5.81199,5.81028,5.81085,17000000.0
2006-11-14 23:04:00,5.81147,5.81207,5.81097,5.81104,19000000.0
2006-11-14 23:05:00,5.81089,5.81216,5.81089,5.81216,9000000.0
2006-11-14 23:06:00,5.81263,5.81263,5.81107,5.81176,12000000.0
2006-11-14 23:07:00,5.81153,5.81332,5.81151,5.813,14000000.0
2006-11-14 23:08:00,5.81287,5.81333,5.81152,5.81265,16000000.0
2006-11-14 23:09:00,5.81301,5.81306,5.81189,5.8122,9000000.0
2006-11-14 23:10:00,5.81269,5.814,5.81243,5.81397,12000000.0
2006-11-14 23:11:00,5.81385,5.81474,5.81309,5.81334,14000000.0
2006-11-14 23:12:00,5.81377,5.81514,5.81377,5.81425,7000000.0
2006-11-14 23:13:00,5.81472,5.81668,5.81423,5.81643,14000000.0
2006-11-14 23:14:00,5.8169,5.8169,5.81533,5.81602,19000000.0
2006-11-14 23:15:00,5.81592,5.81665,5.81516,5.81593,13000000.0
2006-11-14 23:16:00,5.81469,5.8157,5.81455,5.81515,15000000.0
2006-11-14 23:17:00,5.81493,5.81615,5.8147,5.81503,11000000.0
2006-11-14 23:18:00,5.8147,5.81586,5.81459,5.81459,12000000.0
2006-11-14 23:19:00,5.81495,5.81563,5.81422,5.81517,14000000.0
2006-11-14 23:20:00,5.81514,5.81552,5.81394,5.81428,19000000.0
2006-11-14 23:21:00,5.81423,5.81497,5.81392,5.81406,7000000.0
2006-11-14 23:22:00,5.81444,5.81552,5.81402,5.8143,15000000.0
2006-11-14 23:23:00,5.8146,5.81569,5.81427,5.81569,11000000.0
2006-11-14 23:24:00,5.8152,5.81555,5.81442,5.81476,14000000.0
2006-11-14 23:25:00,5.81475,5.81571,5.81447,5.81571,11000000.0
2006-11-14 23:26:00,5.81569,5.81614,5.81496,5.81579,14000000.0
2006-11-14 23:27:00,5.8161,5.81644,5.81499,5.81541,11000000.0
2006-11-14 23:28:00,5.81554,5.81623,5.81477,5.81623,12000000.0
2006-11-14 23:29:00,5.81693,5.817,5.81533,5.8163,16000000.0
2006-11-14 23:30:00,5.81605,5.81616,5.815,5.81523,20000000.0
2006-11-14 23:31:00,5.81495,5.81591,5.81463,5.81463,11000000.0
2006-11-14 23:32:00,5.8161,5.8161,5.81484,5.81491,16000000.0
2006-11-14 23:33:00,5.81495,5.81583,5.81469,5.81578,12000000.0
2006-11-14 23:34:00,5.81577,5.81577,5.81402,5.81446,13000000.0
2006-11-14 23:35:00,5.81526,5.81531,5.81402,5.81402,9000000.0
2006-11-14 23:36:00,5.81547,5.81582,5.81379,5.81454,9000000.0
2006-11-14 23:37:00,5.8161,5.81649,5.81437,5.81585,14000000.0
2006-11-14 23:38:00,5.8146,5.81534,5.81388,5.81534,13000000.0
2006-11-14 23:39:00,5.81504,5.81565,5.81396,5.81565,17000000.0
2006-11-14 23:40:00,5.81575,5.81603,5.8152,5.81587,12000000.0
2006-11-14 23:41:00,5.81481,5.81508,5.81397,5.81506,17000000.0
2006-11-14 23:42:00,5.81463,5.81538,5.81415,5.81415,22000000.0
2006-11-14 23:43:00,5.81449,5.81595,5.81445,5.81526,15000000.0
2006-11-14 23:44:00,5.81522,5.8156,5.81418,5.81498,14000000.0
2006-11-14 23:45:00,5.81464,5.8158,5.81442,5.81517,20000000.0
2006-11-14 23:46:00,5.81497,5.81577,5.81445,5.81502,14000000.0
2006-11-14 23:47:00,5.81517,5.81544,5.81417,5.81417,10000000.0
2006-11-14 23:48:00,5.81547,5.81568,5.81463,5.81555,18000000.0
2006-11-14 23:49:00,5.81575,5.81585,5.81451,5.81451,14000000.0
2006-11-14 23:50:00,5.81445,5.81564,5.81437,5.81554,13000000.0
2006-11-14 23:51:00,5.81541,5.816,5.81504,5.81504,8000000.0
2006-11-14 23:52:00,5.81598,5.81633,5.81455,5.81626,16000000.0
2006-11-14 23:53:00,5.81662,5.81662,5.81526,5.81526,18000000.0
2006-11-14 23:54:00,5.81499,5.8163,5.81498,5.81532,12000000.0
2006-11-14 23:55:00,5.81478,5.81575,5.81476,5.81527,19000000.0
2006-11-14 23:56:00,5.81524,5.81587,5.81466,5.81519,14000000.0
2006-11-14 23:57:00,5.81527,5.81629,5.81445,5.81515,16000000.0
2006-11-14 23:58:00,5.81456,5.81629,5.81433,5.81517,13000000.0
2006-11-14 23:59:00,5.81496,5.81661,5.81496,5.81634,14000000.0
2006-11-15 00:00:00,5.81592,5.81709,5.81549,5.81631,17000000.0
2006-11-15 00:01:00,5.81695,5.81783,5.81624,5.81625,12000000.0
2006-11-15 00:02:00,5.81652,5.8176,5.81607,5.8176,15000000.0
2006-11-15 00:03:00,5.81766,5.81766,5.81617,5.8173,14000000.0
2006-11-15 00:04:00,5.81646,5.81764,5.81633,5.81648,12000000.0
2006-11-15 00:05:00,5.81613,5.81757,5.81613,5.81653,12000000.0
2006-11-15 00:06:00,5.81603,5.81717,5.8156,5.81634,12000000.0
2006-11-15 00:07:00,5.81658,5.81676,5.81581,5.81591,11000000.0
2006-11-15 00:08:00,5.81603,5.81748,5.81603,5.81696,15000000.0
2006-11-15 00:09:00,5.8166,5.81736,5.81585,5.81712,12000000.0
2006-11-15 00:10:00,5.81654,5.81745,5.81606,5.8174,19000000.0
2006-11-15 00:11:00,5.81581,5.81652,5.8153,5.81542,8000000.0
2006-11-15 00:12:00,5.81579,5.81625,5.81506,5.81609,9000000.0
2006-11-15 00:13:00,5.81469,5.81613,5.81443,5.81609,13000000.0
2006-11-15 00:14:00,5.8148,5.81617,5.81442,5.81514,14000000.0
2006-11-15 00:15:00,5.81511,5.81563,5.81426,5.81541,12000000.0
2006-11-15 00:16:00,5.81488,5.81534,5.8139,5.81421,12000000.0
2006-11-15 00:17:00,5.81434,5.81561,5.81405,5.81561,10000000.0
2006-11-15 00:18:00,5.81587,5.81587,5.81399,5.81436,19000000.0
2006-11-15 00:19:00,5.8139,5.81471,5.8139,5.8145,12000000.0
2006-11-15 00:20:00,5.81561,5.81561,5.81406,5.81406,11000000.0
2006-11-15 00:21:00,5.81436,5.81499,5.81384,5.81499,14000000.0
2006-11-15 00:22:00,5.81486,5.81545,5.8143,5.81462,13000000.0
2006-11-15 00:23:00,5.81396,5.81488,5.81305,5.81311,13000000.0
2006-11-15 00:24:00,5.81295,5.81404,5.81288,5.81404,9000000.0
2006-11-15 00:25:00,5.81365,5.81365,5.81246,5.81297,13000000.0
2006-11-15 00:26:00,5.81294,5.81453,5.81294,5.81329,14000000.0
2006-11-15 00:27:00,5.81314,5.81394,5.81264,5.81382,15000000.0
2006-11-15 00:28:00,5.81282,5.81343,5.81259,5.81259,7000000.0
2006-11-15 00:29:00,5.81368,5.81382,5.81245,5.81316,17000000.0
2006-11-15 00:30:00,5.8138,5.8138,5.8122,5.8122,9000000.0
2006-11-15 00:31:00,5.81253,5.81406,5.81253,5.81347,13000000.0
2006-11-15 00:32:00,5.81312,5.81313,5.81269,5.81269,8000000.0
2006-11-15 00:33:00,5.81244,5.81419,5.81229,5.8129,19000000.0
2006-11-15 00:34:00,5.81291,5.81296,5.81254,5.81254,15000000.0
2006-11-15 00:35:00,5.81264,5.8134,5.81264,5.81277,12000000.0
2006-11-15 00:36:00,5.81362,5.81362,5.81212,5.81216,15000000.0
2006-11-15 00:37:00,5.81243,5.81451,5.81243,5.81331,15000000.0
2006-11-15 00:38:00,5.81339,5.81528,5.81339,5.81528,18000000.0
2006-11-15 00:39:00,5.81437,5.81537,5.81398,5.81532,20000000.0
2006-11-15 00:40:00,5.81522,5.81528,5.81426,5.81523,10000000.0
2006-11-15 00:41:00,5.81548,5.81604,5.81481,5.81597,9000000.0
2006-11-15 00:42:00,5.8156,5.8156,5.81468,5.81523,16000000.0
2006-11-15 00:43:00,5.81506,5.81564,5.81413,5.81472,16000000.0
2006-11-15 00:44:00,5.81405,5.81498,5.81405,5.81498,10000000.0
2006-11-15 00:45:00,5.81519,5.81574,5.81411,5.81432,16000000.0
2006-11-15 00:46:00,5.81476,5.8156,5.81373,5.81492,12000000.0
2006-11-15 00:47:00,5.81432,5.81551,5.81398,5.81466,8000000.0
2006-11-15 00:48:00,5.81489,5.81616,5.81453,5.81567,16000000.0
2006-11-15 00:49:00,5.81584,5.81602,5.81377,5.81377,11000000.0
2006-11-15 00:50:00,5.81367,5.8148,5.81355,5.81441,9000000.0
2006-11-15 00:51:00,5.81414,5.81519,5.81395,5.81434,9000000.0
2006-11-15 00:52:00,5.81447,5.81507,5.81364,5.81364,18000000.0
2006-11-15 00:53:00,5.81419,5.81522,5.81419,5.81432,12000000.0
2006-11-15 00:54:00,5.81475,5.81613,5.81462,5.81537,12000000.0
2006-11-15 00:55:00,5.81587,5.81644,5.81504,5.81504,11000000.0
2006-11-15 00:56:00,5.81474,5.81587,5.81459,5.81519,14000000.0
2006-11-15 00:57:00,5.81475,5.81498,5.81472,5.81474,15000000.0
2006-11-15 00:58:00,5.81509,5.81564,5.81466,5.81483,9000000.0
2006-11-15 00:59:00,5.8151,5.81636,5.81477,5.81634,17000000.0
2006-11-15 01:00:00,5.8155,5.81668,5.81488,5.81585,12000000.0
2006-11-15 01:01:00,5.81484,5.81646,5.8143,5.81589,15000000.0
2006-11-15 01:02:00,5.81652,5.81652,5.81417,5.81508,10000000.0
2006-11-15 01:03:00,5.81484,5.81523,5.81383,5.81409,13000000.0
2006-11-15 01:04:00,5.81388,5.81541,5.81388,5.8144,13000000.0
2006-11-15 01:05:00,5.81467,5.81531,5.81352,5.81366,13000000.0
2006-11-15 01:06:00,5.81443,5.81516,5.8135,5.81476,12000000.0
2006-11-15 01:07:00,5.81359,5.81481,5.81304,5.81332,13000000.0
2006-11-15 01:08:00,5.81386,5.81534,5.81313,5.81403,15000000.0
2006-11-15 01:09:00,5.81397,5.81568,5.81397,5.81568,17000000.0
2006-11-15 01:10:00,5.81484,5.81511,5.81385,5.81388,10000000.0
2006-11-15 01:11:00,5.8139,5.81466,5.81382,5.8144,11000000.0
2006-11-15 01:12:00,5.81465,5.81465,5.81398,5.81435,10000000.0
2006-11-15 01:13:00,5.81408,5.8144,5.81329,5.81341,11000000.0
2006-11-15 01:14:00,5.81357,5.81378,5.81347,5.81373,13000000.0
2006-11-15 01:15:00,5.81408,5.81468,5.81358,5.81417,9000000.0
2006-11-15 01:16:00,5.8141,5.81459,5.81328,5.8141,12000000.0
2006-11-15 01:17:00,5.81401,5.81459,5.81392,5.81392,11000000.0
2006-11-15 01:18:00,5.81394,5.81495,5.81262,5.81262,12000000.0
2006-11-15 01:19:00,5.81295,5.81387,5.81237,5.81322,19000000.0
2006-11-15 01:20:00,5.8132,5.81363,5.81237,5.81363,11000000.0
2006-11-15 01:21:00,5.81247,5.81344,5.81222,5.81333,12000000.0
2006-11-15 01:22:00,5.81368,5.81413,5.81309,5.81343,9000000.0
2006-11-15 01:23:00,5.81292,5.81317,5.81233,5.81288,13000000.0
2006-11-15 01:24:00,5.81333,5.81418,5.81285,5.81375,14000000.0
2006-11-15 01:25:00,5.81345,5.81388,5.81244,5.81244,11000000.0
2006-11-15 01:26:00,5.81254,5.81474,5.81254,5.81474,10000000.0
2006-11-15 01:27:00,5.81369,5.81477,5.8136,5.81477,17000000.0
2006-11-15 01:28:00,5.8146,5.81505,5.81392,5.81495,13000000.0
2006-11-15 01:29:00,5.81504,5.81515,5.81383,5.81421,19000000.0
2006-11-15 01:30:00,5.81426,5.81569,5.81412,5.81469,15000000.0
2006-11-15 01:31:00,5.81549,5.81677,5.81514,5.81565,15000000.0
2006-11-15 01:32:00,5.8166,5.8166,5.81496,5.81623,12000000.0
2006-11-15 01:33:00,5.81581,5.81647,5.81529,5.8153,8000000.0
2006-11-15 01:34:00,5.81556,5.81579,5.81489,5.81579,18000000.0
2006-11-15 01:35:00,5.81543,5.81543,5.81395,5.81521,12000000.0
2006-11-15 01:36:00,5.81409,5.81511,5.81351,5.81351,16000000.0
2006-11-15 01:37:00,5.81467,5.81473,5.81336,5.8146,15000000.0
2006-11-15 01:38:00,5.8148,5.81525,5.81387,5.81453,18000000.0
2006-11-15 01:39:00,5.81485,5.81535,5.81419,5.81419,10000000.0
2006-11-15 01:40:00,5.81381,5.81523,5.81381,5.81523,11000000.0
2006-11-15 01:41:00,5.81533,5.81572,5.8137,5.81505,16000000.0
2006-11-15 01:42:00,5.81481,5.8152,5.81432,5.8152,14000000.0
2006-11-15 01:43:00,5.81445,5.81663,5.81445,5.81596,16000000.0
2006-11-15 01:44:00,5.81528,5.81606,5.81448,5.81478,15000000.0
2006-11-15 01:45:00,5.81444,5.81619,5.81444,5.81562,16000000.0
2006-11-15 01:46:00,5.81567,5.81637,5.81519,5.81544,9000000.0
2006-11-15 01:47:00,5.81563,5.81589,5.81452,5.81476,17000000.0
2006-11-15 01:48:00,5.81519,5.81647,5.8148,5.81627,16000000.0
2006-11-15 01:49:00,5.81597,5.81637,5.81521,5.81564,10000000.0
2006-11-15 01:50:00,5.81537,5.81632,5.815,5.8161,11000000.0
2006-11-15 01:51:00,5.81613,5.81615,5.81473,5.81473,12000000.0
2006-11-15 01:52:00,5.815,5.81546,5.81415,5.81425,12000000.0
2006-11-15 01:53:00,5.81495,5.81521,5.81394,5.81394,18000000.0
2006-11-15 01:54:00,5.81465,5.81572,5.81383,5.81417,14000000.0
2006-11-15 01:55:00,5.81419,5.81498,5.81349,5.81498,18000000.0
2006-11-15 01:56:00,5.81367,5.81507,5.81365,5.81452,8000000.0
2006-11-15 01:57:00,5.81471,5.81471,5.81352,5.81424,13000000.0
2006-11-15 01:58:00,5.81459,5.81546,5.81447,5.81516,11000000.0
2006-11-15 01:59:00,5.81493,5.81533,5.81403,5.81533,11000000.0
2006-11-15 02:00:00,5.81472,5.81509,5.81308,5.81308,16000000.0
2006-11-15 02:01:00,5.81302,5.81524,5.81302,5.81524,21000000.0
2006-11-15 02:02:00,5.81417,5.81495,5.81382,5.81421,10000000.0
2006-11-15 02:03:00,5.81452,5.8152,5.81404,5.81498,8000000.0
2006-11-15 02:04:00,5.81489,5.81506,5.81373,5.81464,14000000.0
2006-11-15 02:05:00,5.81481,5.81543,5.81441,5.815,14000000.0
2006-11-15 02:06:00,5.81463,5.81506,5.81352,5.81387,15000000.0
2006-11-15 02:07:00,5.81464,5.81523,5.81349,5.81349,10000000.0
2006-11-15 02:08:00,5.81434,5.8155,5.81394,5.81405,16000000.0
2006-11-15 02:09:00,5.81486,5.81569,5.81435,5.81544,18000000.0
2006-11-15 02:10:00,5.81619,5.81619,5.81452,5.81508,16000000.0
2006-11-15 02:11:00,5.81504,5.81635,5.8149,5.8149,14000000.0
2006-11-15 02:12:00,5.81484,5.81644,5.81439,5.81506,10000000.0
2006-11-15 02:13:00,5.81495,5.81542,5.81439,5.81455,15000000.0
2006-11-15 02:14:00,5.81447,5.81559,5.81422,5.81422,19000000.0
2006-11-15 02:15:00,5.81411,5.81576,5.81406,5.8142,12000000.0
2006-11-15 02:16:00,5.81426,5.81647,5.81426,5.81482,18000000.0
2006-11-15 02:17:00,5.81565,5.81687,5.81439,5.81439,14000000.0
2006-11-15 02:18:00,5.81451,5.8167,5.81451,5.8167,12000000.0
2006-11-15 02:19:00,5.8167,5.8167,5.8149,5.8152,14000000.0
2006-11-15 02:20:00,5.81539,5.81715,5.81539,5.81675,13000000.0
2006-11-15 02:21:00,5.81703,5.81773,5.81581,5.81619,15000000.0
2006-11-15 02:22:00,5.81622,5.81711,5.81576,5.81582,13000000.0
2006-11-15 02:23:00,5.81676,5.8174,5.81596,5.81596,16000000.0
2006-11-15 02:24:00,5.81677,5.81687,5.81551,5.81591,17000000.0
2006-11-15 02:25:00,5.8162,5.81715,5.81562,5.81562,10000000.0
2006-11-15 02:26:00,5.81533,5.81686,5.81513,5.81686,13000000.0
2006-11-15 02:27:00,5.81694,5.81734,5.81647,5.81675,7000000.0
2006-11-15 02:28:00,5.81631,5.81687,5.81586,5.81589,9000000.0
2006-11-15 02:29:00,5.81605,5.817,5.81552,5.81581,20000000.0
2006-11-15 02:30:00,5.81566,5.81673,5.81545,5.8161,11000000.0
2006-11-15 02:31:00,5.81582,5.81682,5.81582,5.81624,9000000.0
2006-11-15 02:32:00,5.81734,5.81734,5.81574,5.81592,13000000.0
2006-11-15 02:33:00,5.81566,5.81709,5.81566,5.8163,14000000.0
2006-11-15 02:34:00,5.81634,5.81678,5.81514,5.81514,17000000.0
2006-11-15 02:35:00,5.816,5.817,5.81552,5.8157,15000000.0
2006-11-15 02:36:00,5.81701,5.81701,5.81562,5.81621,14000000.0
2006-11-15 02:37:00,5.81596,5.81657,5.81555,5.81592,13000000.0
2006-11-15 02:38:00,5.81582,5.81729,5.81582,5.81704,14000000.0
2006-11-15 02:39:00,5.81683,5.8171,5.81573,5.81636,15000000.0
2006-11-15 02:40:00,5.81636,5.81662,5.81636,5.81662,12000000.0
2006-11-15 02:41:00,5.81641,5.81728,5.81618,5.81667,13000000.0
2006-11-15 02:42:00,5.81757,5.81757,5.81642,5.81656,16000000.0
2006-11-15 02:43:00,5.81607,5.81699,5.81559,5.81559,18000000.0
2006-11-15 02:44:00,5.81592,5.81642,5.81474,5.81474,10000000.0
2006-11-15 02:45:00,5.81506,5.81651,5.81506,5.81651,14000000.0
2006-11-15 02:46:00,5.81568,5.81707,5.81494,5.81547,18000000.0
2006-11-15 02:47:00,5.81522,5.81574,5.81433,5.81472,17000000.0
2006-11-15 02:48:00,5.81577,5.81644,5.81514,5.81545,7000000.0
2006-11-15 02:49:00,5.81512,5.81674,5.81511,5.81656,13000000.0
2006-11-15 02:50:00,5.81491,5.81633,5.81491,5.81532,14000000.0
2006-11-15 02:51:00,5.81502,5.81608,5.81478,5.81507,15000000.0
2006-11-15 02:52:00,5.81492,5.81629,5.81492,5.81554,15000000.0
2006-11-15 02:53:00,5.81569,5.81644,5.81564,5.81595,9000000.0
2006-11-15 02:54:00,5.81585,5.81674,5.8156,5.81608,13000000.0
2006-11-15 02:55:00,5.81693,5.81735,5.81634,5.81688,11000000.0
2006-11-15 02:56:00,5.81591,5.81729,5.81563,5.81639,18000000.0
2006-11-15 02:57:00,5.8154,5.81637,5.81487,5.81607,13000000.0
2006-11-15 02:58:00,5.81544,5.8161,5.81525,5.81591,9000000.0
2006-11-15 02:59:00,5.81599,5.81627,5.81446,5.81627,14000000.0
2006-11-15 03:00:00,5.81517,5.8155,5.81446,5.81447,11000000.0
2006-11-15 03:01:00,5.81525,5.81581,5.81483,5.815,11000000.0
2006-11-15 03:02:00,5.81593,5.81593,5.81418,5.81457,11000000.0
2006-11-15 03:03:00,5.8148,5.81491,5.81317,5.8139,23000000.0
2006-11-15 03:04:00,5.81395,5.81408,5.81273,5.81273,11000000.0
2006-11-15 03:05:00,5.81239,5.8136,5.81165,5.8136,17000000.0
2006-11-15 03:06:00,5.81335,5.81349,5.81263,5.81267,9000000.0
2006-11-15 03:07:00,5.81406,5.81423,5.81238,5.81406,15000000.0
2006-11-15 03:08:00,5.81452,5.81452,5.8126,5.81353,12000000.0
2006-11-15 03:09:00,5.81306,5.81362,5.81183,5.8124,15000000.0
2006-11-15 03:10:00,5.81272,5.81298,5.81154,5.81288,19000000.0
2006-11-15 03:11:00,5.81287,5.813,5.81173,5.81261,15000000.0
2006-11-15 03:12:00,5.81233,5.81254,5.81121,5.81191,18000000.0
2006-11-15 03:13:00,5.81248,5.81281,5.81146,5.8123,18000000.0
2006-11-15 03:14:00,5.81245,5.81307,5.81165,5.81258,10000000.0
2006-11-15 03:15:00,5.81207,5.81289,5.81187,5.81215,7000000.0
2006-11-15 03:16:00,5.81236,5.81374,5.81236,5.81374,8000000.0
2006-11-15 03:17:00,5.81311,5.81311,5.81222,5.81222,10000000.0
2006-11-15 03:18:00,5.81221,5.8139,5.81221,5.81362,15000000.0
2006-11-15 03:19:00,5.81222,5.81422,5.81222,5.81333,10000000.0
2006-11-15 03:20:00,5.81259,5.81373,5.81249,5.81265,16000000.0
2006-11-15 03:21:00,5.81375,5.81383,5.81187,5.81187,11000000.0
2006-11-15 03:22:00,5.81189,5.81248,5.81165,5.81165,10000000.0
2006-11-15 03:23:00,5.81206,5.8136,5.81206,5.81248,12000000.0
2006-11-15 03:24:00,5.81256,5.81258,5.8123,5.8124,13000000.0
2006-11-15 03:25:00,5.8125,5.8126,5.81236,5.81248,11000000.0
2006-11-15 03:26:00,5.81246,5.81264,5.81232,5.8124,13000000.0
2006-11-15 03:27:00,5.8125,5.81269,5.81241,5.81251,14000000.0
2006-11-15 03:28:00,5.81257,5.81414,5.81257,5.81315,18000000.0
2006-11-15 03:29:00,5.81242,5.81358,5.81224,5.81224,15000000.0
2006-11-15 03:30:00,5.81259,5.81356,5.81214,5.81214,10000000.0
2006-11-15 03:31:00,5.81199,5.81303,5.81199,5.81227,13000000.0
2006-11-15 03:32:00,5.81195,5.81343,5.81186,5.81279,16000000.0
2006-11-15 03:33:00,5.81323,5.81336,5.81203,5.81237,13000000.0
2006-11-15 03:34:00,5.81164,5.81172,5.81142,5.81153,16000000.0
2006-11-15 03:35:00,5.81161,5.81161,5.81134,5.81155,10000000.0
2006-11-15 03:36:00,5.81164,5.81328,5.81164,5.81252,11000000.0
2006-11-15 03:37:00,5.81196,5.81215,5.81153,5.81153,13000000.0
2006-11-15 03:38:00,5.81142,5.81169,5.81141,5.81158,13000000.0
2006-11-15 03:39:00,5.81164,5.8118,5.81146,5.81162,13000000.0
2006-11-15 03:40:00,5.81177,5.81365,5.81177,5.8121,12000000.0
2006-11-15 03:41:00,5.8139,5.8139,5.81217,5.81231,16000000.0
2006-11-15 03:42:00,5.81232,5.81365,5.81232,5.8134,21000000.0
2006-11-15 03:43:00,5.81349,5.81413,5.81216,5.81413,18000000.0
2006-11-15 03:44:00,5.81283,5.81414,5.81272,5.81395,15000000.0
2006-11-15 03:45:00,5.81375,5.81387,5.81298,5.81301,9000000.0
2006-11-15 03:46:00,5.81291,5.81291,5.81263,5.81271,8000000.0
2006-11-15 03:47:00,5.81267,5.8136,5.81215,5.81215,11000000.0
2006-11-15 03:48:00,5.81252,5.81442,5.81252,5.81343,9000000.0
2006-11-15 03:49:00,5.81324,5.8137,5.8123,5.81317,16000000.0
2006-11-15 03:50:00,5.81348,5.81432,5.81334,5.81391,19000000.0
2006-11-15 03:51:00,5.81372,5.81495,5.81365,5.81374,9000000.0
2006-11-15 03:52:00,5.81394,5.81533,5.81388,5.81435,19000000.0
2006-11-15 03:53:00,5.81455,5.81458,5.81359,5.81359,10000000.0
2006-11-15 03:54:00,5.81375,5.81458,5.81287,5.81458,17000000.0
2006-11-15 03:55:00,5.81422,5.81467,5.81306,5.81355,16000000.0
2006-11-15 03:56:00,5.8138,5.8142,5.81349,5.81355,7000000.0
2006-11-15 03:57:00,5.81375,5.81432,5.81322,5.81322,11000000.0
2006-11-15 03:58:00,5.81315,5.81337,5.81263,5.8128,12000000.0
2006-11-15 03:59:00,5.81333,5.81482,5.81291,5.81464,17000000.0
2006-11-15 04:00:00,5.81307,5.81464,5.81307,5.81338,12000000.0
2006-11-15 04:01:00,5.81323,5.8142,5.81297,5.81408,16000000.0
2006-11-15 04:02:00,5.81392,5.81461,5.81319,5.81369,14000000.0
2006-11-15 04:03:00,5.81283,5.81421,5.81283,5.81421,12000000.0
2006-11-15 04:04:00,5.81279,5.81479,5.81279,5.81479,16000000.0
2006-11-15 04:05:00,5.81495,5.81517,5.81365,5.81517,13000000.0
2006-11-15 04:06:00,5.81408,5.81497,5.81357,5.81434,16000000.0
2006-11-15 04:07:00,5.81465,5.81465,5.81311,5.81311,13000000.0
2006-11-15 04:08:00,5.81304,5.81413,5.81304,5.81344,14000000.0
2006-11-15 04:09:00,5.81346,5.81351,5.8132,5.81331,10000000.0
2006-11-15 04:10:00,5.81433,5.81433,5.81291,5.81291,12000000.0
2006-11-15 04:11:00,5.8126,5.81423,5.8126,5.81392,14000000.0
2006-11-15 04:12:00,5.81393,5.81418,5.81245,5.81245,19000000.0
2006-11-15 04:13:00,5.81266,5.81455,5.81266,5.81342,20000000.0
2006-11-15 04:14:00,5.81354,5.81362,5.81263,5.81301,12000000.0
2006-11-15 04:15:00,5.8134,5.81368,5.81274,5.81274,8000000.0
2006-11-15 04:16:00,5.81285,5.81451,5.81285,5.81341,13000000.0
2006-11-15 04:17:00,5.8152,5.81534,5.8136,5.8136,15000000.0
2006-11-15 04:18:00,5.81336,5.81471,5.81336,5.81408,9000000.0
2006-11-15 04:19:00,5.814,5.8141,5.81338,5.8141,12000000.0
2006-11-15 04:20:00,5.81415,5.81425,5.81398,5.81398,9000000.0
2006-11-15 04:21:00,5.81412,5.81464,5.81412,5.81427,17000000.0
2006-11-15 04:22:00,5.81486,5.81546,5.81464,5.81464,14000000.0
2006-11-15 04:23:00,5.81488,5.81522,5.814,5.81425,10000000.0
2006-11-15 04:24:00,5.81416,5.81483,5.81366,5.81366,12000000.0
2006-11-15 04:25:00,5.8134,5.81485,5.8134,5.81485,10000000.0
2006-11-15 04:26:00,5.81394,5.81443,5.81349,5.81354,7000000.0
2006-11-15 04:27:00,5.81331,5.81415,5.8129,5.81362,15000000.0
2006-11-15 04:28:00,5.81381,5.81434,5.81348,5.81433,7000000.0
2006-11-15 04:29:00,5.81403,5.81403,5.81306,5.81306,14000000.0
2006-11-15 04:30:00,5.81282,5.81467,5.81271,5.813,11000000.0
2006-11-15 04:31:00,5.8128,5.81368,5.81256,5.81306,15000000.0
2006-11-15 04:32:00,5.81367,5.81413,5.81268,5.81345,17000000.0
2006-11-15 04:33:00,5.81277,5.81304,5.81277,5.81291,14000000.0
2006-11-15 04:34:00,5.81284,5.81295,5.81275,5.81288,9000000.0
2006-11-15 04:35:00,5.81293,5.81298,5.81264,5.81264,12000000.0
2006-11-15 04:36:00,5.81287,5.81298,5.81268,5.81286,12000000.0
2006-11-15 04:37:00,5.81294,5.813,5.81273,5.81283,12000000.0
2006-11-15 04:38:00,5.81411,5.81411,5.81282,5.81293,11000000.0
2006-11-15 04:39:00,5.81306,5.81397,5.81285,5.81285,17000000.0
2006-11-15 04:40:00,5.81285,5.81395,5.81285,5.81395,9000000.0
2006-11-15 04:41:00,5.81382,5.81435,5.81317,5.81317,10000000.0
2006-11-15 04:42:00,5.81277,5.81284,5.81263,5.81268,8000000.0
2006-11-15 04:43:00,5.81317,5.81402,5.81305,5.8131,18000000.0
2006-11-15 04:44:00,5.81297,5.81498,5.81297,5.81433,9000000.0
2006-11-15 04:45:00,5.8137,5.81429,5.81325,5.81421,9000000.0
2006-11-15 04:46:00,5.81384,5.81499,5.81303,5.81378,16000000.0
2006-11-15 04:47:00,5.81364,5.81474,5.81343,5.81379,12000000.0
2006-11-15 04:48:00,5.81304,5.81456,5.81304,5.81425,10000000.0
2006-11-15 04:49:00,5.81327,5.81459,5.81314,5.81334,16000000.0
2006-11-15 04:50:00,5.81436,5.81463,5.81312,5.81446,16000000.0
2006-11-15 04:51:00,5.81326,5.81464,5.81326,5.81393,20000000.0
2006-11-15 04:52:00,5.81428,5.81458,5.81322,5.81322,13000000.0
2006-11-15 04:53:00,5.81303,5.81498,5.81303,5.81407,11000000.0
2006-11-15 04:54:00,5.81494,5.81494,5.81341,5.81352,11000000.0
2006-11-15 04:55:00,5.81313,5.81341,5.81312,5.81322,12000000.0
2006-11-15 04:56:00,5.81383,5.815,5.81383,5.8144,16000000.0
2006-11-15 04:57:00,5.81422,5.81535,5.81379,5.8152,7000000.0
2006-11-15 04:58:00,5.81425,5.81452,5.81311,5.81387,13000000.0
2006-11-15 04:59:00,5.81379,5.81408,5.81346,5.81383,17000000.0
2006-11-15 05:00:00,5.814,5.81432,5.81358,5.81358,10000000.0
2006-11-15 05:01:00,5.81341,5.81346,5.81319,5.8133,13000000.0
2006-11-15 05:02:00,5.81345,5.8147,5.81297,5.81348,18000000.0
2006-11-15 05:03:00,5.81374,5.81505,5.81363,5.81363,9000000.0
2006-11-15 05:04:00,5.81363,5.81472,5.81342,5.81351,12000000.0
2006-11-15 05:05:00,5.81348,5.81385,5.81348,5.81366,10000000.0
2006-11-15 05:06:00,5.81376,5.81396,5.81365,5.81388,20000000.0
2006-11-15 05:07:00,5.81393,5.81393,5.81361,5.81378,10000000.0
2006-11-15 05:08:00,5.81433,5.81527,5.81385,5.81385,17000000.0
2006-11-15 05:09:00,5.81359,5.81507,5.81359,5.81507,15000000.0
2006-11-15 05:10:00,5.81533,5.81533,5.81426,5.81432,10000000.0
2006-11-15 05:11:00,5.81419,5.81419,5.81388,5.81393,16000000.0
2006-11-15 05:12:00,5.81428,5.81519,5.81428,5.81503,7000000.0
2006-11-15 05:13:00,5.815,5.815,5.81373,5.81487,12000000.0
2006-11-15 05:14:00,5.81526,5.81553,5.81521,5.8153,14000000.0
2006-11-15 05:15:00,5.81517,5.81555,5.81384,5.81447,16000000.0
2006-11-15 05:16:00,5.81399,5.81442,5.81339,5.81429,15000000.0
2006-11-15 05:17:00,5.81403,5.81416,5.8136,5.81371,10000000.0
2006-11-15 05:18:00,5.81359,5.81383,5.81357,5.81372,13000000.0
2006-11-15 05:19:00,5.81356,5.81377,5.81353,5.81376,13000000.0
2006-11-15 05:20:00,5.81365,5.81386,5.81351,5.81361,20000000.0
2006-11-15 05:21:00,5.81396,5.81532,5.81396,5.81434,9000000.0
2006-11-15 05:22:00,5.81431,5.81512,5.81346,5.81346,17000000.0
2006-11-15 05:23:00,5.81321,5.8138,5.81321,5.81354,14000000.0
2006-11-15 05:24:00,5.81402,5.81554,5.81384,5.81446,19000000.0
2006-11-15 05:25:00,5.81477,5.81533,5.81372,5.81372,13000000.0
2006-11-15 05:26:00,5.81335,5.81479,5.81335,5.81357,13000000.0
2006-11-15 05:27:00,5.81373,5.81509,5.81303,5.81363,13000000.0
2006-11-15 05:28:00,5.81384,5.81552,5.81376,5.81419,10000000.0
2006-11-15 05:29:00,5.81471,5.81541,5.8141,5.81478,17000000.0
2006-11-15 05:30:00,5.81481,5.81593,5.81442,5.81491,21000000.0
2006-11-15 05:31:00,5.81524,5.81551,5.81381,5.81381,13000000.0
2006-11-15 05:32:00,5.81529,5.81596,5.81402,5.81454,16000000.0
2006-11-15 05:33:00,5.81343,5.81407,5.8134,5.81375,13000000.0
2006-11-15 05:34:00,5.81512,5.81512,5.81379,5.81481,13000000.0
2006-11-15 05:35:00,5.81391,5.81488,5.81391,5.81463,14000000.0
2006-11-15 05:36:00,5.81472,5.81535,5.81387,5.81481,18000000.0
2006-11-15 05:37:00,5.814,5.81511,5.81348,5.8148,12000000.0
2006-11-15 05:38:00,5.81404,5.81494,5.81346,5.81429,13000000.0
2006-11-15 05:39:00,5.81322,5.81515,5.81322,5.81391,21000000.0
2006-11-15 05:40:00,5.81479,5.81505,5.81364,5.81446,14000000.0
2006-11-15 05:41:00,5.81391,5.81458,5.81361,5.81397,13000000.0
2006-11-15 05:42:00,5.81365,5.81517,5.81364,5.81444,8000000.0
2006-11-15 05:43:00,5.81478,5.81486,5.81368,5.81368,13000000.0
2006-11-15 05:44:00,5.8147,5.81519,5.81312,5.81419,13000000.0
2006-11-15 05:45:00,5.8142,5.81487,5.81292,5.81292,24000000.0
2006-11-15 05:46:00,5.81354,5.81473,5.81352,5.81363,14000000.0
2006-11-15 05:47:00,5.81357,5.81456,5.81329,5.81412,11000000.0
2006-11-15 05:48:00,5.81406,5.81406,5.81338,5.81357,18000000.0
2006-11-15 05:49:00,5.8134,5.81351,5.81322,5.81325,10000000.0
2006-11-15 05:50:00,5.81331,5.81344,5.81315,5.81315,10000000.0
2006-11-15 05:51:00,5.81502,5.81519,5.81377,5.81397,11000000.0
2006-11-15 05:52:00,5.81378,5.81417,5.81352,5.81376,19000000.0
2006-11-15 05:53:00,5.8137,5.81383,5.8136,5.81369,15000000.0
2006-11-15 05:54:00,5.81373,5.81383,5.81363,5.81363,7000000.0
2006-11-15 05:55:00,5.81393,5.81512,5.8137,5.81512,12000000.0
2006-11-15 05:56:00,5.81506,5.81506,5.81351,5.81415,16000000.0
2006-11-15 05:57:00,5.81444,5.81498,5.81428,5.81498,11000000.0
2006-11-15 05:58:00,5.81479,5.81494,5.8143,5.8143,22000000.0
2006-11-15 05:59:00,5.81451,5.8152,5.81445,5.81477,9000000.0
2006-11-15 06:00:00,5.81476,5.815,5.81375,5.815,17000000.0
2006-11-15 06:01:00,5.81515,5.81544,5.81403,5.81438,18000000.0
2006-11-15 06:02:00,5.81465,5.81555,5.81441,5.81555,18000000.0
2006-11-15 06:03:00,5.81485,5.81485,5.814,5.81446,16000000.0
2006-11-15 06:04:00,5.81442,5.81515,5.81439,5.81443,8000000.0
2006-11-15 06:05:00,5.81423,5.81485,5.81375,5.81456,10000000.0
2006-11-15 06:06:00,5.81456,5.81507,5.81361,5.81426,27000000.0
2006-11-15 06:07:00,5.81424,5.81539,5.81371,5.81443,17000000.0
2006-11-15 06:08:00,5.81442,5.81442,5.81411,5.81415,14000000.0
2006-11-15 06:09:00,5.81411,5.81505,5.81367,5.814,13000000.0
2006-11-15 06:10:00,5.81363,5.81583,5.81363,5.81451,14000000.0
2006-11-15 06:11:00,5.81525,5.81525,5.81341,5.8151,16000000.0
2006-11-15 06:12:00,5.81487,5.81494,5.8135,5.81421,17000000.0
2006-11-15 06:13:00,5.81429,5.81446,5.81404,5.81427,14000000.0
2006-11-15 06:14:00,5.81447,5.81507,5.81385,5.81385,12000000.0
2006-11-15 06:15:00,5.81419,5.8145,5.81383,5.81385,13000000.0
2006-11-15 06:16:00,5.81365,5.8139,5.81361,5.81378,14000000.0
2006-11-15 06:17:00,5.81375,5.81392,5.81366,5.81367,11000000.0
2006-11-15 06:18:00,5.8145,5.81584,5.81423,5.81481,12000000.0
2006-11-15 06:19:00,5.81519,5.81597,5.8148,5.81597,19000000.0
2006-11-15 06:20:00,5.81548,5.81557,5.81491,5.815,11000000.0
2006-11-15 06:21:00,5.81459,5.8153,5.81459,5.81472,9000000.0
2006-11-15 06:22:00,5.81427,5.81537,5.81425,5.81425,22000000.0
2006-11-15 06:23:00,5.81533,5.81568,5.81432,5.8154,18000000.0
2006-11-15 06:24:00,5.81572,5.81572,5.81424,5.8148,8000000.0
2006-11-15 06:25:00,5.81446,5.81478,5.81421,5.81445,9000000.0
2006-11-15 06:26:00,5.81443,5.81529,5.81434,5.81489,13000000.0
2006-11-15 06:27:00,5.81532,5.81593,5.81421,5.81557,15000000.0
2006-11-15 06:28:00,5.81514,5.81514,5.81403,5.81483,18000000.0
2006-11-15 06:29:00,5.81472,5.81614,5.81472,5.8151,16000000.0
2006-11-15 06:30:00,5.81485,5.81524,5.81431,5.81435,10000000.0
2006-11-15 06:31:00,5.8141,5.81511,5.8141,5.81436,13000000.0
2006-11-15 06:32:00,5.81452,5.81469,5.8141,5.81469,10000000.0
2006-11-15 06:33:00,5.81527,5.81575,5.81458,5.81497,10000000.0
2006-11-15 06:34:00,5.8148,5.81545,5.81416,5.8142,15000000.0
2006-11-15 06:35:00,5.81387,5.81521,5.81387,5.81436,13000000.0
2006-11-15 06:36:00,5.81448,5.81504,5.81386,5.814,23000000.0
2006-11-15 06:37:00,5.81391,5.81421,5.81377,5.81401,11000000.0
2006-11-15 06:38:00,5.81426,5.81426,5.81395,5.81416,17000000.0
2006-11-15 06:39:00,5.81423,5.81428,5.81404,5.81413,8000000.0
2006-11-15 06:40:00,5.81417,5.81425,5.81403,5.81409,15000000.0
2006-11-15 06:41:00,5.81408,5.81429,5.81408,5.81421,15000000.0
2006-11-15 06:42:00,5.8143,5.81554,5.81397,5.81455,16000000.0
2006-11-15 06:43:00,5.81402,5.81459,5.81292,5.81292,12000000.0
2006-11-15 06:44:00,5.81393,5.81453,5.81279,5.81279,13000000.0
2006-11-15 06:45:00,5.8132,5.8146,5.81261,5.81261,14000000.0
2006-11-15 06:46:00,5.81286,5.81411,5.81286,5.81328,12000000.0
2006-11-15 06:47:00,5.81291,5.81483,5.81291,5.81383,11000000.0
2006-11-15 06:48:00,5.81362,5.81362,5.8129,5.81297,15000000.0
2006-11-15 06:49:00,5.8127,5.81298,5.8126,5.81298,17000000.0
2006-11-15 06:50:00,5.81287,5.81305,5.81272,5.81277,13000000.0
2006-11-15 06:51:00,5.81327,5.81391,5.81318,5.81338,8000000.0
2006-11-15 06:52:00,5.81331,5.81436,5.81272,5.8128,14000000.0
2006-11-15 06:53:00,5.81342,5.81433,5.81312,5.81364,13000000.0
2006-11-15 06:54:00,5.81403,5.81404,5.81287,5.81287,8000000.0
2006-11-15 06:55:00,5.81302,5.81409,5.81302,5.81397,10000000.0
2006-11-15 06:56:00,5.81366,5.81403,5.81302,5.8136,11000000.0
2006-11-15 06:57:00,5.81378,5.81444,5.81289,5.81351,17000000.0
2006-11-15 06:58:00,5.814,5.814,5.81279,5.81279,12000000.0
2006-11-15 06:59:00,5.8126,5.81391,5.81225,5.81225,14000000.0
2006-11-15 07:00:00,5.8128,5.81308,5.8118,5.81259,11000000.0
2006-11-15 07:01:00,5.8126,5.81277,5.81223,5.81223,10000000.0
2006-11-15 07:02:00,5.81245,5.81394,5.81245,5.81255,14000000.0
2006-11-15 07:03:00,5.81202,5.81301,5.81188,5.81301,7000000.0
2006-11-15 07:04:00,5.81405,5.81448,5.81318,5.81443,16000000.0
2006-11-15 07:05:00,5.81326,5.81367,5.81226,5.81281,15000000.0
2006-11-15 07:06:00,5.81263,5.81287,5.81255,5.81255,16000000.0
2006-11-15 07:07:00,5.81321,5.81437,5.81311,5.81437,12000000.0
2006-11-15 07:08:00,5.81327,5.81405,5.81297,5.81381,8000000.0
2006-11-15 07:09:00,5.81323,5.81359,5.81217,5.81217,8000000.0
2006-11-15 07:10:00,5.81224,5.81388,5.81224,5.81282,16000000.0
2006-11-15 07:11:00,5.81294,5.81387,5.81195,5.81384,17000000.0
2006-11-15 07:12:00,5.81271,5.81356,5.81221,5.81233,20000000.0
2006-11-15 07:13:00,5.81221,5.81358,5.81215,5.81358,18000000.0
2006-11-15 07:14:00,5.81378,5.81378,5.81191,5.8126,11000000.0
2006-11-15 07:15:00,5.81277,5.81342,5.8114,5.8114,18000000.0
2006-11-15 07:16:00,5.81176,5.8127,5.81127,5.81137,18000000.0
2006-11-15 07:17:00,5.81165,5.8126,5.81146,5.8118,12000000.0
2006-11-15 07:18:00,5.81194,5.81309,5.81172,5.81172,18000000.0
2006-11-15 07:19:00,5.81139,5.81286,5.81123,5.81238,14000000.0
2006-11-15 07:20:00,5.81278,5.81289,5.81144,5.8123,18000000.0
2006-11-15 07:21:00,5.81198,5.81267,5.81129,5.81129,13000000.0
2006-11-15 07:22:00,5.81131,5.81279,5.81131,5.81223,14000000.0
2006-11-15 07:23:00,5.81374,5.81374,5.81136,5.81231,15000000.0
2006-11-15 07:24:00,5.8126,5.81336,5.81136,5.81186,16000000.0
2006-11-15 07:25:00,5.8127,5.8127,5.81077,5.81077,15000000.0
2006-11-15 07:26:00,5.81147,5.81307,5.81147,5.81193,13000000.0
2006-11-15 07:27:00,5.81236,5.81314,5.81178,5.81178,12000000.0
2006-11-15 07:28:00,5.81167,5.81314,5.81162,5.81162,22000000.0
2006-11-15 07:29:00,5.81287,5.81422,5.81241,5.81286,16000000.0
2006-11-15 07:30:00,5.81264,5.81287,5.81262,5.81271,14000000.0
2006-11-15 07:31:00,5.81259,5.81357,5.81246,5.81248,13000000.0
2006-11-15 07:32:00,5.81335,5.81349,5.81295,5.81349,9000000.0
2006-11-15 07:33:00,5.8135,5.81509,5.8135,5.81509,7000000.0
2006-11-15 07:34:00,5.81442,5.81445,5.81293,5.81356,18000000.0
2006-11-15 07:35:00,5.81333,5.81374,5.8126,5.8126,9000000.0
2006-11-15 07:36:00,5.81306,5.81363,5.81252,5.81252,13000000.0
2006-11-15 07:37:00,5.81251,5.81413,5.81251,5.81413,11000000.0
2006-11-15 07:38:00,5.81383,5.8141,5.81292,5.8141,11000000.0
2006-11-15 07:39:00,5.81427,5.81447,5.8134,5.81413,19000000.0
2006-11-15 07:40:00,5.81294,5.81432,5.81294,5.81319,11000000.0
2006-11-15 07:41:00,5.81315,5.81331,5.81262,5.81262,7000000.0
2006-11-15 07:42:00,5.81435,5.81449,5.81245,5.81245,13000000.0
2006-11-15 07:43:00,5.81261,5.81454,5.81261,5.8144,14000000.0
2006-11-15 07:44:00,5.81346,5.81472,5.81341,5.81389,10000000.0
2006-11-15 07:45:00,5.81361,5.81409,5.81305,5.81305,8000000.0
2006-11-15 07:46:00,5.81317,5.8147,5.81317,5.8142,13000000.0
2006-11-15 07:47:00,5.81442,5.81472,5.8139,5.81416,15000000.0
2006-11-15 07:48:00,5.81438,5.81556,5.81388,5.81499,13000000.0
2006-11-15 07:49:00,5.8146,5.81504,5.81368,5.81378,10000000.0
2006-11-15 07:50:00,5.81395,5.81486,5.8137,5.8137,17000000.0
2006-11-15 07:51:00,5.81387,5.81483,5.81328,5.81328,16000000.0
2006-11-15 07:52:00,5.81368,5.81486,5.81342,5.81486,13000000.0
2006-11-15 07:53:00,5.81528,5.8154,5.81512,5.81528,10000000.0
2006-11-15 07:54:00,5.81478,5.81555,5.81455,5.81545,11000000.0
2006-11-15 07:55:00,5.81526,5.81526,5.81434,5.81434,12000000.0
2006-11-15 07:56:00,5.81455,5.81529,5.81341,5.81341,13000000.0
2006-11-15 07:57:00,5.81408,5.8141,5.81342,5.81407,8000000.0
2006-11-15 07:58:00,5.81416,5.8152,5.81407,5.81455,14000000.0
2006-11-15 07:59:00,5.81448,5.81521,5.81363,5.81414,15000000.0
2006-11-15 08:00:00,5.81383,5.81537,5.81383,5.81537,10000000.0
2006-11-15 08:01:00,5.81565,5.81572,5.81546,5.81558,13000000.0
2006-11-15 08:02:00,5.81517,5.81542,5.81416,5.81484,14000000.0
2006-11-15 08:03:00,5.81428,5.81494,5.81317,5.81317,12000000.0
2006-11-15 08:04:00,5.81321,5.81498,5.81321,5.81391,16000000.0
2006-11-15 08:05:00,5.81428,5.81516,5.81428,5.81452,14000000.0
2006-11-15 08:06:00,5.81481,5.8151,5.81339,5.81396,19000000.0
2006-11-15 08:07:00,5.81369,5.81481,5.8135,5.81477,19000000.0
2006-11-15 08:08:00,5.8138,5.81532,5.81372,5.81532,11000000.0
2006-11-15 08:09:00,5.81532,5.8159,5.81474,5.81502,10000000.0
2006-11-15 08:10:00,5.81488,5.81564,5.81436,5.81539,16000000.0
2006-11-15 08:11:00,5.81517,5.81603,5.81506,5.81603,9000000.0
2006-11-15 08:12:00,5.81591,5.81651,5.81537,5.81608,10000000.0
2006-11-15 08:13:00,5.81588,5.81677,5.81569,5.81677,11000000.0
2006-11-15 08:14:00,5.81659,5.8173,5.81582,5.81582,12000000.0
2006-11-15 08:15:00,5.81563,5.81701,5.81563,5.81603,15000000.0
2006-11-15 08:16:00,5.81601,5.8169,5.81552,5.81552,14000000.0
2006-11-15 08:17:00,5.81682,5.8175,5.81642,5.8175,10000000.0
2006-11-15 08:18:00,5.81757,5.81784,5.81611,5.81773,9000000.0
2006-11-15 08:19:00,5.81786,5.81899,5.81786,5.81838,11000000.0
2006-11-15 08:20:00,5.81879,5.81904,5.81774,5.81904,11000000.0
2006-11-15 08:21:00,5.8192,5.82021,5.81825,5.81897,20000000.0
2006-11-15 08:22:00,5.81929,5.81981,5.81841,5.81956,8000000.0
2006-11-15 08:23:00,5.81885,5.81929,5.81787,5.81787,12000000.0
2006-11-15 08:24:00,5.8181,5.81923,5.8181,5.81912,13000000.0
2006-11-15 08:25:00,5.81868,5.81871,5.81704,5.81843,12000000.0
2006-11-15 08:26:00,5.81716,5.81855,5.81684,5.81803,13000000.0
2006-11-15 08:27:00,5.81774,5.81893,5.81774,5.81822,11000000.0
2006-11-15 08:28:00,5.81804,5.81885,5.81804,5.81822,8000000.0
2006-11-15 08:29:00,5.81801,5.81865,5.81741,5.81793,12000000.0
2006-11-15 08:30:00,5.81871,5.81938,5.81802,5.81896,11000000.0
2006-11-15 08:31:00,5.8196,5.81965,5.81748,5.81869,10000000.0
2006-11-15 08:32:00,5.81726,5.81978,5.81726,5.81938,13000000.0
2006-11-15 08:33:00,5.81871,5.81909,5.81788,5.81831,11000000.0
2006-11-15 08:34:00,5.81835,5.81916,5.818,5.8186,17000000.0
2006-11-15 08:35:00,5.81914,5.81991,5.8185,5.81977,11000000.0
2006-11-15 08:36:00,5.81905,5.81963,5.81835,5.81896,10000000.0
2006-11-15 08:37:00,5.81782,5.81813,5.81588,5.81743,9000000.0
2006-11-15 08:38:00,5.81671,5.81798,5.81522,5.81798,18000000.0
2006-11-15 08:39:00,5.81713,5.81786,5.81555,5.81711,8000000.0
2006-11-15 08:40:00,5.81638,5.81836,5.81574,5.81836,7000000.0
2006-11-15 08:41:00,5.81881,5.81916,5.81742,5.81754,16000000.0
2006-11-15 08:42:00,5.81812,5.81812,5.81609,5.81766,14000000.0
2006-11-15 08:43:00,5.81671,5.81746,5.81584,5.81609,12000000.0
2006-11-15 08:44:00,5.81698,5.81708,5.81581,5.81605,9000000.0
2006-11-15 08:45:00,5.81241,5.81633,5.81241,5.81546,18000000.0
2006-11-15 08:46:00,5.81595,5.81732,5.81586,5.81586,14000000.0
2006-11-15 08:47:00,5.81627,5.81756,5.81622,5.81755,18000000.0
2006-11-15 08:48:00,5.81688,5.81766,5.81535,5.81669,12000000.0
2006-11-15 08:49:00,5.81633,5.81667,5.81547,5.81667,14000000.0
2006-11-15 08:50:00,5.81653,5.81672,5.81519,5.8167,16000000.0
2006-11-15 08:51:00,5.81712,5.81766,5.81595,5.81676,21000000.0
2006-11-15 08:52:00,5.81733,5.81733,5.81599,5.81628,20000000.0
2006-11-15 08:53:00,5.81767,5.81767,5.81597,5.81652,7000000.0
2006-11-15 08:54:00,5.81683,5.8178,5.81586,5.81674,17000000.0
2006-11-15 08:55:00,5.81622,5.81758,5.81622,5.81738,12000000.0
2006-11-15 08:56:00,5.81767,5.8183,5.81721,5.8183,17000000.0
2006-11-15 08:57:00,5.81827,5.81827,5.81618,5.81701,16000000.0
2006-11-15 08:58:00,5.81779,5.81804,5.81695,5.81766,12000000.0
2006-11-15 08:59:00,5.81779,5.81808,5.81661,5.81714,13000000.0
2006-11-15 09:00:00,5.817,5.81829,5.817,5.8181,17000000.0
2006-11-15 09:01:00,5.81804,5.81906,5.81705,5.81906,13000000.0
2006-11-15 09:02:00,5.81903,5.81903,5.8176,5.81779,8000000.0
2006-11-15 09:03:00,5.81795,5.81805,5.81616,5.81782,16000000.0
2006-11-15 09:04:00,5.81758,5.81758,5.81616,5.81678,8000000.0
2006-11-15 09:05:00,5.81685,5.81757,5.81625,5.81757,11000000.0
2006-11-15 09:06:00,5.81606,5.81702,5.81543,5.81702,10000000.0
2006-11-15 09:07:00,5.81782,5.81796,5.81639,5.81726,10000000.0
2006-11-15 09:08:00,5.81742,5.81746,5.81629,5.81718,19000000.0
2006-11-15 09:09:00,5.81613,5.81668,5.81395,5.81512,16000000.0
2006-11-15 09:10:00,5.81436,5.81436,5.81328,5.8133,8000000.0
2006-11-15 09:11:00,5.81547,5.81597,5.81375,5.81494,11000000.0
2006-11-15 09:12:00,5.81509,5.8155,5.81419,5.81441,16000000.0
2006-11-15 09:13:00,5.81467,5.8156,5.81405,5.81549,15000000.0
2006-11-15 09:14:00,5.81394,5.81566,5.81377,5.81438,17000000.0
2006-11-15 09:15:00,5.81449,5.81479,5.81288,5.81391,12000000.0
2006-11-15 09:16:00,5.81351,5.81388,5.81228,5.81386,14000000.0
2006-11-15 09:17:00,5.81338,5.8138,5.81245,5.81363,14000000.0
2006-11-15 09:18:00,5.81354,5.81402,5.81255,5.81348,18000000.0
2006-11-15 09:19:00,5.81256,5.81368,5.81167,5.81293,14000000.0
2006-11-15 09:20:00,5.81212,5.81407,5.81212,5.81359,18000000.0
2006-11-15 09:21:00,5.81395,5.81395,5.81239,5.81355,17000000.0
2006-11-15 09:22:00,5.81346,5.81432,5.81255,5.81391,13000000.0
2006-11-15 09:23:00,5.81302,5.81367,5.81271,5.81271,12000000.0
2006-11-15 09:24:00,5.81286,5.81419,5.81247,5.81277,14000000.0
2006-11-15 09:25:00,5.81269,5.81335,5.81204,5.81204,9000000.0
2006-11-15 09:26:00,5.81108,5.81141,5.80949,5.80963,13000000.0
2006-11-15 09:27:00,5.81033,5.81033,5.80824,5.80948,13000000.0
2006-11-15 09:28:00,5.80938,5.80938,5.80725,5.80786,19000000.0
2006-11-15 09:29:00,5.80814,5.80912,5.80786,5.80884,14000000.0
2006-11-15 09:30:00,5.80877,5.80897,5.80739,5.80753,15000000.0
2006-11-15 09:31:00,5.8069,5.80915,5.8069,5.80847,11000000.0
2006-11-15 09:32:00,5.80766,5.80811,5.80689,5.80783,16000000.0
2006-11-15 09:33:00,5.80792,5.80838,5.80701,5.80796,9000000.0
2006-11-15 09:34:00,5.80795,5.80986,5.80676,5.80986,18000000.0
2006-11-15 09:35:00,5.80972,5.81042,5.80806,5.80806,14000000.0
2006-11-15 09:36:00,5.80974,5.80974,5.80765,5.80778,16000000.0
2006-11-15 09:37:00,5.8086,5.80949,5.80812,5.80904,20000000.0
2006-11-15 09:38:00,5.80833,5.80971,5.8078,5.80896,19000000.0
2006-11-15 09:39:00,5.80897,5.8092,5.80761,5.80896,16000000.0
2006-11-15 09:40:00,5.80934,5.80956,5.80811,5.80909,12000000.0
2006-11-15 09:41:00,5.80836,5.80991,5.80836,5.80983,18000000.0
2006-11-15 09:42:00,5.81009,5.81057,5.80833,5.80985,16000000.0
2006-11-15 09:43:00,5.81011,5.81086,5.8098,5.81086,15000000.0
2006-11-15 09:44:00,5.81126,5.81162,5.81029,5.8114,13000000.0
2006-11-15 09:45:00,5.81158,5.81172,5.81049,5.8111,13000000.0
2006-11-15 09:46:00,5.81077,5.81162,5.81047,5.81098,17000000.0
2006-11-15 09:47:00,5.8106,5.81136,5.81033,5.81042,13000000.0
2006-11-15 09:48:00,5.81055,5.81217,5.81055,5.81172,16000000.0
2006-11-15 09:49:00,5.81148,5.81232,5.81048,5.81221,17000000.0
2006-11-15 09:50:00,5.81274,5.81274,5.81106,5.81203,12000000.0
2006-11-15 09:51:00,5.81293,5.81314,5.81167,5.81272,16000000.0
2006-11-15 09:52:00,5.81237,5.8129,5.81084,5.81172,16000000.0
2006-11-15 09:53:00,5.81068,5.81109,5.80977,5.81028,15000000.0
2006-11-15 09:54:00,5.81087,5.81179,5.80964,5.81104,15000000.0
2006-11-15 09:55:00,5.81116,5.81193,5.81075,5.81174,15000000.0
2006-11-15 09:56:00,5.81169,5.812,5.81074,5.81112,17000000.0
2006-11-15 09:57:00,5.81109,5.81157,5.80978,5.81098,12000000.0
2006-11-15 09:58:00,5.81037,5.81111,5.80997,5.81111,14000000.0
2006-11-15 09:59:00,5.81099,5.81107,5.81032,5.81087,10000000.0
2006-11-15 10:00:00,5.81101,5.81101,5.81018,5.81084,11000000.0
2006-11-15 10:01:00,5.8108,5.81093,5.80893,5.80973,24000000.0
2006-11-15 10:02:00,5.81005,5.81037,5.80933,5.80933,14000000.0
2006-11-15 10:03:00,5.80925,5.81065,5.80886,5.8098,16000000.0
2006-11-15 10:04:00,5.8098,5.80994,5.809,5.80908,10000000.0
2006-11-15 10:05:00,5.8087,5.80997,5.8087,5.80953,10000000.0
2006-11-15 10:06:00,5.80945,5.81003,5.80862,5.80975,9000000.0
2006-11-15 10:07:00,5.80947,5.80972,5.80868,5.80966,11000000.0
2006-11-15 10:08:00,5.80908,5.80944,5.80869,5.80944,9000000.0
2006-11-15 10:09:00,5.80869,5.80926,5.80836,5.80921,11000000.0
2006-11-15 10:10:00,5.80892,5.80892,5.80705,5.80782,15000000.0
2006-11-15 10:11:00,5.80755,5.80767,5.80616,5.80692,16000000.0
2006-11-15 10:12:00,5.80606,5.80681,5.80534,5.80618,19000000.0
2006-11-15 10:13:00,5.80636,5.80679,5.8057,5.80679,9000000.0
2006-11-15 10:14:00,5.8083,5.80958,5.80779,5.80958,11000000.0
2006-11-15 10:15:00,5.80916,5.80969,5.80834,5.80969,8000000.0
2006-11-15 10:16:00,5.80972,5.80972,5.80802,5.8081,17000000.0
2006-11-15 10:17:00,5.80846,5.81059,5.80844,5.81059,16000000.0
2006-11-15 10:18:00,5.8096,5.80994,5.80826,5.80925,16000000.0
2006-11-15 10:19:00,5.81015,5.81015,5.80816,5.8091,17000000.0
2006-11-15 10:20:00,5.80941,5.80974,5.8085,5.80969,16000000.0
2006-11-15 10:21:00,5.81018,5.81025,5.8088,5.80981,7000000.0
2006-11-15 10:22:00,5.81053,5.81053,5.80882,5.80978,10000000.0
2006-11-15 10:23:00,5.80986,5.8102,5.80866,5.80935,14000000.0
2006-11-15 10:24:00,5.81046,5.81067,5.80938,5.81022,13000000.0
2006-11-15 10:25:00,5.80992,5.81042,5.80922,5.80922,12000000.0
2006-11-15 10:26:00,5.80908,5.81023,5.80908,5.81012,11000000.0
2006-11-15 10:27:00,5.81026,5.81026,5.80981,5.81001,13000000.0
2006-11-15 10:28:00,5.81,5.81114,5.80966,5.80992,13000000.0
2006-11-15 10:29:00,5.81056,5.81073,5.80912,5.80933,11000000.0
2006-11-15 10:30:00,5.80976,5.81029,5.80935,5.80961,9000000.0
2006-11-15 10:31:00,5.8094,5.81068,5.80878,5.81068,16000000.0
2006-11-15 10:32:00,5.81085,5.81111,5.80905,5.80905,9000000.0
2006-11-15 10:33:00,5.81029,5.81121,5.80902,5.8109,12000000.0
2006-11-15 10:34:00,5.80977,5.81047,5.80934,5.81014,11000000.0
2006-11-15 10:35:00,5.81033,5.81068,5.80961,5.81038,17000000.0
2006-11-15 10:36:00,5.81008,5.81008,5.80894,5.8096,10000000.0
2006-11-15 10:37:00,5.8096,5.8101,5.80836,5.80909,15000000.0
2006-11-15 10:38:00,5.80969,5.81005,5.8082,5.80981,17000000.0
2006-11-15 10:39:00,5.81049,5.81049,5.80902,5.80955,13000000.0
2006-11-15 10:40:00,5.80974,5.81029,5.80925,5.81024,10000000.0
2006-11-15 10:41:00,5.81009,5.81018,5.80919,5.80972,15000000.0
2006-11-15 10:42:00,5.81006,5.81007,5.80889,5.80921,12000000.0
2006-11-15 10:43:00,5.81,5.81085,5.80937,5.80965,13000000.0
2006-11-15 10:44:00,5.80915,5.81007,5.8087,5.80947,12000000.0
2006-11-15 10:45:00,5.80918,5.80964,5.80836,5.80964,13000000.0
2006-11-15 10:46:00,5.80917,5.80962,5.80836,5.80908,13000000.0
2006-11-15 10:47:00,5.80905,5.80905,5.8078,5.80887,7000000.0
2006-11-15 10:48:00,5.80837,5.80928,5.80709,5.80899,12000000.0
2006-11-15 10:49:00,5.80881,5.80949,5.80854,5.80865,10000000.0
2006-11-15 10:50:00,5.80845,5.81004,5.80837,5.81004,14000000.0
2006-11-15 10:51:00,5.80908,5.81011,5.80908,5.80951,11000000.0
2006-11-15 10:52:00,5.80936,5.80999,5.80862,5.80965,20000000.0
2006-11-15 10:53:00,5.80913,5.80969,5.80839,5.80866,9000000.0
2006-11-15 10:54:00,5.80918,5.80982,5.80834,5.80834,18000000.0
2006-11-15 10:55:00,5.808,5.80975,5.80767,5.80975,10000000.0
2006-11-15 10:56:00,5.80982,5.80982,5.80767,5.80957,11000000.0
2006-11-15 10:57:00,5.80849,5.80937,5.80821,5.80863,8000000.0
2006-11-15 10:58:00,5.80822,5.80934,5.80797,5.8083,10000000.0
2006-11-15 10:59:00,5.80673,5.80811,5.80673,5.80719,10000000.0
2006-11-15 11:00:00,5.80763,5.80861,5.8074,5.80861,15000000.0
2006-11-15 11:01:00,5.80887,5.80887,5.80732,5.80794,12000000.0
2006-11-15 11:02:00,5.80852,5.80903,5.80767,5.80839,8000000.0
2006-11-15 11:03:00,5.80936,5.80938,5.80776,5.80878,11000000.0
2006-11-15 11:04:00,5.80891,5.80923,5.80872,5.80922,15000000.0
2006-11-15 11:05:00,5.80851,5.80882,5.807,5.80835,17000000.0
2006-11-15 11:06:00,5.80782,5.80885,5.80779,5.80779,12000000.0
2006-11-15 11:07:00,5.80772,5.80962,5.80772,5.8095,11000000.0
2006-11-15 11:08:00,5.80938,5.80964,5.80783,5.80783,22000000.0
2006-11-15 11:09:00,5.80762,5.80929,5.80762,5.80929,9000000.0
2006-11-15 11:10:00,5.80934,5.80983,5.80824,5.80971,16000000.0
2006-11-15 11:11:00,5.80953,5.80976,5.80852,5.80958,7000000.0
2006-11-15 11:12:00,5.8102,5.81031,5.80937,5.81013,15000000.0
2006-11-15 11:13:00,5.80966,5.8101,5.8086,5.80867,11000000.0
2006-11-15 11:14:00,5.80863,5.80947,5.80856,5.80869,18000000.0
2006-11-15 11:15:00,5.80947,5.80986,5.80789,5.80864,11000000.0
2006-11-15 11:16:00,5.80932,5.80943,5.80757,5.80823,13000000.0
2006-11-15 11:17:00,5.80864,5.80964,5.80773,5.80847,13000000.0
2006-11-15 11:18:00,5.80769,5.80861,5.80728,5.80801,9000000.0
2006-11-15 11:19:00,5.80858,5.80949,5.80766,5.80896,17000000.0
2006-11-15 11:20:00,5.80936,5.80936,5.80721,5.80735,14000000.0
2006-11-15 11:21:00,5.80796,5.8089,5.80753,5.8079,14000000.0
2006-11-15 11:22:00,5.8093,5.81027,5.80811,5.80979,22000000.0
2006-11-15 11:23:00,5.80985,5.80985,5.80865,5.80956,8000000.0
2006-11-15 11:24:00,5.80993,5.81099,5.80951,5.81029,18000000.0
2006-11-15 11:25:00,5.81014,5.81018,5.80893,5.80913,9000000.0
2006-11-15 11:26:00,5.8099,5.80997,5.80837,5.80997,15000000.0
2006-11-15 11:27:00,5.80955,5.8099,5.80908,5.80908,10000000.0
2006-11-15 11:28:00,5.80945,5.81082,5.80902,5.80941,13000000.0
2006-11-15 11:29:00,5.80963,5.81093,5.80963,5.80971,17000000.0
2006-11-15 11:30:00,5.80974,5.81083,5.80906,5.80973,13000000.0
2006-11-15 11:31:00,5.81098,5.81187,5.81015,5.81187,12000000.0
2006-11-15 11:32:00,5.81134,5.81151,5.8096,5.81088,20000000.0
2006-11-15 11:33:00,5.81021,5.8118,5.81021,5.81088,16000000.0
2006-11-15 11:34:00,5.81072,5.81209,5.81072,5.81118,13000000.0
2006-11-15 11:35:00,5.81128,5.81427,5.81128,5.81408,14000000.0
2006-11-15 11:36:00,5.81635,5.8169,5.81549,5.81671,11000000.0
2006-11-15 11:37:00,5.81773,5.81866,5.81671,5.81816,16000000.0
2006-11-15 11:38:00,5.81806,5.81825,5.81596,5.81709,8000000.0
2006-11-15 11:39:00,5.81585,5.81691,5.8157,5.81691,11000000.0
2006-11-15 11:40:00,5.81708,5.8173,5.81522,5.81636,12000000.0
2006-11-15 11:41:00,5.81625,5.81625,5.81411,5.81411,10000000.0
2006-11-15 11:42:00,5.81563,5.81573,5.81432,5.81432,10000000.0
2006-11-15 11:43:00,5.81583,5.81583,5.81445,5.81558,17000000.0
2006-11-15 11:44:00,5.81457,5.81664,5.81457,5.81584,15000000.0
2006-11-15 11:45:00,5.81508,5.81523,5.81363,5.81418,16000000.0
2006-11-15 11:46:00,5.81362,5.81472,5.81362,5.81371,7000000.0
2006-11-15 11:47:00,5.81477,5.81507,5.81369,5.81435,16000000.0
2006-11-15 11:48:00,5.81457,5.81612,5.81399,5.81598,13000000.0
2006-11-15 11:49:00,5.81486,5.81529,5.81421,5.81484,10000000.0
2006-11-15 11:50:00,5.81501,5.81549,5.81401,5.81495,12000000.0
2006-11-15 11:51:00,5.81464,5.81487,5.81336,5.81437,14000000.0
2006-11-15 11:52:00,5.81435,5.81459,5.81313,5.8143,18000000.0
2006-11-15 11:53:00,5.81337,5.81414,5.8129,5.81337,16000000.0
2006-11-15 11:54:00,5.81407,5.81415,5.81285,5.81285,8000000.0
2006-11-15 11:55:00,5.81461,5.81499,5.8134,5.81435,8000000.0
2006-11-15 11:56:00,5.81414,5.81429,5.81342,5.81373,8000000.0
2006-11-15 11:57:00,5.81374,5.81547,5.81374,5.81547,11000000.0
2006-11-15 11:58:00,5.81496,5.81576,5.81404,5.81518,14000000.0
2006-11-15 11:59:00,5.81529,5.81529,5.81452,5.81488,11000000.0
2006-11-15 12:00:00,5.81577,5.81577,5.81409,5.81414,15000000.0
2006-11-15 12:01:00,5.81436,5.8157,5.81394,5.81407,13000000.0
2006-11-15 12:02:00,5.81499,5.81623,5.81499,5.81569,15000000.0
2006-11-15 12:03:00,5.81689,5.81764,5.81662,5.81762,11000000.0
2006-11-15 12:04:00,5.81709,5.81785,5.81641,5.817,9000000.0
2006-11-15 12:05:00,5.81548,5.81737,5.81544,5.81737,9000000.0
2006-11-15 12:06:00,5.8168,5.81724,5.81534,5.81688,15000000.0
2006-11-15 12:07:00,5.8168,5.81708,5.81558,5.81671,11000000.0
2006-11-15 12:08:00,5.815,5.8169,5.81485,5.81662,8000000.0
2006-11-15 12:09:00,5.81684,5.81742,5.81536,5.81714,18000000.0
2006-11-15 12:10:00,5.81755,5.81782,5.81615,5.81764,14000000.0
2006-11-15 12:11:00,5.81666,5.81729,5.81652,5.81701,9000000.0
2006-11-15 12:12:00,5.81746,5.81775,5.81612,5.81612,18000000.0
2006-11-15 12:13:00,5.81779,5.81806,5.8168,5.81802,12000000.0
2006-11-15 12:14:00,5.81785,5.81872,5.81725,5.81842,10000000.0
2006-11-15 12:15:00,5.81886,5.81919,5.81807,5.81891,8000000.0
2006-11-15 12:16:00,5.81868,5.81868,5.81691,5.81821,14000000.0
2006-11-15 12:17:00,5.81802,5.81909,5.81701,5.81885,13000000.0
2006-11-15 12:18:00,5.8189,5.81938,5.81838,5.81855,10000000.0
2006-11-15 12:19:00,5.81725,5.82036,5.81725,5.81902,11000000.0
2006-11-15 12:20:00,5.81911,5.81957,5.81871,5.81942,8000000.0
2006-11-15 12:21:00,5.82027,5.82168,5.81959,5.82065,20000000.0
2006-11-15 12:22:00,5.82104,5.82115,5.81974,5.81984,14000000.0
2006-11-15 12:23:00,5.82019,5.82066,5.81922,5.82066,11000000.0
2006-11-15 12:24:00,5.82089,5.82115,5.81934,5.82115,17000000.0
2006-11-15 12:25:00,5.82099,5.8219,5.82016,5.82052,12000000.0
2006-11-15 12:26:00,5.82238,5.82245,5.82056,5.8212,7000000.0
2006-11-15 12:27:00,5.82189,5.82217,5.82015,5.82056,7000000.0
2006-11-15 12:28:00,5.82096,5.8217,5.82042,5.8217,19000000.0
2006-11-15 12:29:00,5.82183,5.82218,5.82019,5.82218,12000000.0
2006-11-15 12:30:00,5.82181,5.82222,5.82132,5.82217,10000000.0
2006-11-15 12:31:00,5.82262,5.82402,5.82161,5.82263,12000000.0
2006-11-15 12:32:00,5.8224,5.82441,5.82173,5.82361,12000000.0
2006-11-15 12:33:00,5.82362,5.82372,5.82238,5.82318,15000000.0
2006-11-15 12:34:00,5.82294,5.82314,5.82092,5.82247,12000000.0
2006-11-15 12:35:00,5.82307,5.82336,5.82194,5.82306,12000000.0
2006-11-15 12:36:00,5.82241,5.82294,5.82135,5.82214,15000000.0
2006-11-15 12:37:00,5.82203,5.82296,5.82188,5.82276,8000000.0
2006-11-15 12:38:00,5.82373,5.8271,5.82339,5.82709,15000000.0
2006-11-15 12:39:00,5.82808,5.82808,5.82635,5.82703,14000000.0
2006-11-15 12:40:00,5.82734,5.82779,5.82583,5.82692,18000000.0
2006-11-15 12:41:00,5.82589,5.82636,5.8253,5.82588,11000000.0
2006-11-15 12:42:00,5.82602,5.82608,5.82446,5.82454,17000000.0
2006-11-15 12:43:00,5.82475,5.82475,5.82221,5.82306,11000000.0
2006-11-15 12:44:00,5.82319,5.82372,5.82224,5.82293,13000000.0
2006-11-15 12:45:00,5.82302,5.82365,5.82211,5.82296,10000000.0
2006-11-15 12:46:00,5.82324,5.82474,5.82222,5.82445,20000000.0
2006-11-15 12:47:00,5.82579,5.82663,5.82492,5.82631,10000000.0
2006-11-15 12:48:00,5.82664,5.82689,5.82589,5.82627,10000000.0
2006-11-15 12:49:00,5.82627,5.82694,5.82576,5.82648,15000000.0
2006-11-15 12:50:00,5.82639,5.82676,5.82498,5.82559,14000000.0
2006-11-15 12:51:00,5.82537,5.82601,5.82455,5.82559,14000000.0
2006-11-15 12:52:00,5.82529,5.82756,5.82499,5.82736,9000000.0
2006-11-15 12:53:00,5.82649,5.82833,5.82593,5.82706,9000000.0
2006-11-15 12:54:00,5.8277,5.82798,5.82621,5.82724,20000000.0
2006-11-15 12:55:00,5.82768,5.82772,5.82521,5.82687,12000000.0
2006-11-15 12:56:00,5.82641,5.82672,5.82593,5.82617,7000000.0
2006-11-15 12:57:00,5.82692,5.82725,5.82493,5.82663,13000000.0
2006-11-15 12:58:00,5.82731,5.82754,5.82604,5.82662,16000000.0
2006-11-15 12:59:00,5.82607,5.82838,5.82607,5.82823,14000000.0
2006-11-15 13:00:00,5.82943,5.82949,5.82778,5.82924,12000000.0
2006-11-15 13:01:00,5.82947,5.82971,5.8274,5.82785,17000000.0
2006-11-15 13:02:00,5.82768,5.82857,5.82707,5.82833,10000000.0
2006-11-15 13:03:00,5.82856,5.82939,5.82746,5.82823,22000000.0
2006-11-15 13:04:00,5.82813,5.82925,5.82755,5.82925,20000000.0
2006-11-15 13:05:00,5.82883,5.82955,5.82793,5.82893,14000000.0
2006-11-15 13:06:00,5.83007,5.83125,5.82891,5.83063,17000000.0
2006-11-15 13:07:00,5.83089,5.8315,5.83007,5.8312,22000000.0
2006-11-15 13:08:00,5.8305,5.8305,5.82924,5.8304,12000000.0
2006-11-15 13:09:00,5.83079,5.83089,5.82863,5.82863,12000000.0
2006-11-15 13:10:00,5.82934,5.83017,5.82752,5.83017,20000000.0
2006-11-15 13:11:00,5.82868,5.82868,5.82765,5.82778,12000000.0
2006-11-15 13:12:00,5.82856,5.82856,5.82705,5.82788,16000000.0
2006-11-15 13:13:00,5.8274,5.82824,5.82671,5.82822,14000000.0
2006-11-15 13:14:00,5.82753,5.82753,5.82545,5.8273,17000000.0
2006-11-15 13:15:00,5.82735,5.82735,5.82539,5.82556,7000000.0
2006-11-15 13:16:00,5.82587,5.82613,5.82465,5.82604,9000000.0
2006-11-15 13:17:00,5.82635,5.82635,5.82451,5.82508,15000000.0
2006-11-15 13:18:00,5.82481,5.82564,5.82397,5.82489,17000000.0
2006-11-15 13:19:00,5.82459,5.82506,5.82362,5.82463,15000000.0
2006-11-15 13:20:00,5.82407,5.82487,5.82328,5.8248,12000000.0
2006-11-15 13:21:00,5.82486,5.82657,5.82486,5.82589,24000000.0
2006-11-15 13:22:00,5.82675,5.82696,5.82522,5.82692,12000000.0
2006-11-15 13:23:00,5.82664,5.82674,5.82519,5.8266,12000000.0
2006-11-15 13:24:00,5.82681,5.82681,5.82521,5.82647,18000000.0
2006-11-15 13:25:00,5.82585,5.82671,5.82511,5.82666,12000000.0
2006-11-15 13:26:00,5.82685,5.82857,5.82665,5.8281,12000000.0
2006-11-15 13:27:00,5.82816,5.82855,5.82752,5.82855,9000000.0
2006-11-15 13:28:00,5.82786,5.8293,5.82775,5.82903,15000000.0
2006-11-15 13:29:00,5.82893,5.829,5.82797,5.82872,14000000.0
2006-11-15 13:30:00,5.82914,5.82941,5.82812,5.82927,11000000.0
2006-11-15 13:31:00,5.82892,5.82939,5.82811,5.82811,11000000.0
2006-11-15 13:32:00,5.82914,5.82978,5.82859,5.82978,8000000.0
2006-11-15 13:33:00,5.8296,5.8296,5.82807,5.82938,14000000.0
2006-11-15 13:34:00,5.82912,5.82932,5.82836,5.82932,11000000.0
2006-11-15 13:35:00,5.82921,5.82929,5.82753,5.82881,16000000.0
2006-11-15 13:36:00,5.82848,5.82947,5.82773,5.82773,8000000.0
2006-11-15 13:37:00,5.82831,5.82894,5.82672,5.82801,17000000.0
2006-11-15 13:38:00,5.82705,5.82797,5.82674,5.82715,14000000.0
2006-11-15 13:39:00,5.8273,5.82833,5.8271,5.82755,10000000.0
2006-11-15 13:40:00,5.8279,5.82792,5.82678,5.82771,8000000.0
2006-11-15 13:41:00,5.82817,5.82817,5.82691,5.82792,11000000.0
2006-11-15 13:42:00,5.82742,5.82754,5.82628,5.82754,14000000.0
2006-11-15 13:43:00,5.82805,5.82815,5.8273,5.82809,11000000.0
2006-11-15 13:44:00,5.82819,5.82896,5.82762,5.82896,11000000.0
2006-11-15 13:45:00,5.82983,5.82983,5.82836,5.82919,14000000.0
2006-11-15 13:46:00,5.82969,5.8297,5.82822,5.82869,11000000.0
2006-11-15 13:47:00,5.82893,5.8294,5.8276,5.8294,13000000.0
2006-11-15 13:48:00,5.82974,5.83014,5.82903,5.82985,14000000.0
2006-11-15 13:49:00,5.82889,5.82968,5.82812,5.8284,12000000.0
2006-11-15 13:50:00,5.82984,5.82984,5.82852,5.82902,16000000.0
2006-11-15 13:51:00,5.82862,5.8294,5.82818,5.82818,14000000.0
2006-11-15 13:52:00,5.82918,5.82943,5.82845,5.82915,10000000.0
2006-11-15 13:53:00,5.82907,5.82932,5.82773,5.82875,10000000.0
2006-11-15 13:54:00,5.82902,5.82902,5.82713,5.82713,8000000.0
2006-11-15 13:55:00,5.82703,5.82891,5.82703,5.82891,13000000.0
2006-11-15 13:56:00,5.82822,5.82883,5.82699,5.82807,17000000.0
2006-11-15 13:57:00,5.82869,5.82869,5.82762,5.82844,13000000.0
2006-11-15 13:58:00,5.82807,5.82855,5.82705,5.82855,7000000.0
2006-11-15 13:59:00,5.82734,5.82853,5.82716,5.82758,9000000.0
2006-11-15 14:00:00,5.8269,5.8276,5.82647,5.82758,7000000.0
2006-11-15 14:01:00,5.82642,5.82734,5.82617,5.82728,11000000.0
2006-11-15 14:02:00,5.82734,5.82784,5.82609,5.82728,19000000.0
2006-11-15 14:03:00,5.82752,5.82808,5.82639,5.82808,13000000.0
2006-11-15 14:04:00,5.82811,5.82811,5.82679,5.82715,22000000.0
2006-11-15 14:05:00,5.82773,5.82773,5.82613,5.82647,17000000.0
2006-11-15 14:06:00,5.82711,5.82777,5.82686,5.82772,11000000.0
2006-11-15 14:07:00,5.82693,5.82802,5.82693,5.82801,9000000.0
2006-11-15 14:08:00,5.82777,5.82857,5.82681,5.82801,11000000.0
2006-11-15 14:09:00,5.82767,5.82881,5.82748,5.82881,12000000.0
2006-11-15 14:10:00,5.82883,5.82883,5.82748,5.82802,13000000.0
2006-11-15 14:11:00,5.82788,5.82804,5.82594,5.82709,14000000.0
2006-11-15 14:12:00,5.82739,5.82773,5.82645,5.82768,11000000.0
2006-11-15 14:13:00,5.82672,5.82755,5.8262,5.82708,11000000.0
2006-11-15 14:14:00,5.82702,5.82744,5.82637,5.82707,7000000.0
2006-11-15 14:15:00,5.82788,5.82799,5.82631,5.82678,14000000.0
2006-11-15 14:16:00,5.82692,5.82786,5.82619,5.82663,13000000.0
2006-11-15 14:17:00,5.82673,5.82782,5.82619,5.82782,22000000.0
2006-11-15 14:18:00,5.82762,5.82762,5.82619,5.82698,15000000.0
2006-11-15 14:19:00,5.82737,5.82781,5.82622,5.82622,12000000.0
2006-11-15 14:20:00,5.82701,5.82704,5.82612,5.82702,7000000.0
2006-11-15 14:21:00,5.82732,5.82732,5.82614,5.82614,13000000.0
2006-11-15 14:22:00,5.82711,5.82718,5.82617,5.8263,8000000.0
2006-11-15 14:23:00,5.82705,5.82739,5.82614,5.82693,11000000.0
2006-11-15 14:24:00,5.82656,5.82712,5.82559,5.82608,13000000.0
2006-11-15 14:25:00,5.82662,5.82761,5.82604,5.82761,15000000.0
2006-11-15 14:26:00,5.82732,5.82786,5.82624,5.82786,8000000.0
2006-11-15 14:27:00,5.82787,5.82787,5.82616,5.82646,10000000.0
2006-11-15 14:28:00,5.82719,5.82745,5.82649,5.82724,11000000.0
2006-11-15 14:29:00,5.82749,5.82764,5.82723,5.82755,21000000.0
2006-11-15 14:30:00,5.82585,5.82758,5.82585,5.82758,11000000.0
2006-11-15 14:31:00,5.82729,5.8275,5.82545,5.8265,17000000.0
2006-11-15 14:32:00,5.82587,5.82649,5.82436,5.82568,15000000.0
2006-11-15 14:33:00,5.8252,5.8252,5.82374,5.82374,8000000.0
2006-11-15 14:34:00,5.82409,5.82479,5.82334,5.82479,9000000.0
2006-11-15 14:35:00,5.82424,5.82463,5.82259,5.8232,11000000.0
2006-11-15 14:36:00,5.82346,5.82414,5.82216,5.82414,15000000.0
2006-11-15 14:37:00,5.82476,5.82476,5.82305,5.82424,8000000.0
2006-11-15 14:38:00,5.82471,5.82471,5.82303,5.82349,10000000.0
2006-11-15 14:39:00,5.82331,5.82537,5.82331,5.82425,19000000.0
2006-11-15 14:40:00,5.82427,5.82492,5.82359,5.82388,15000000.0
2006-11-15 14:41:00,5.82355,5.82461,5.82352,5.8243,15000000.0
2006-11-15 14:42:00,5.82325,5.82428,5.8224,5.82402,17000000.0
2006-11-15 14:43:00,5.82384,5.82462,5.82317,5.82445,15000000.0
2006-11-15 14:44:00,5.82418,5.82501,5.8231,5.82395,15000000.0
2006-11-15 14:45:00,5.82353,5.82469,5.82319,5.82417,9000000.0
2006-11-15 14:46:00,5.82394,5.82446,5.82318,5.82406,11000000.0
2006-11-15 14:47:00,5.82396,5.82453,5.82331,5.82351,12000000.0
2006-11-15 14:48:00,5.82331,5.82484,5.82324,5.82484,12000000.0
2006-11-15 14:49:00,5.82405,5.82432,5.82334,5.82348,12000000.0
2006-11-15 14:50:00,5.82319,5.8245,5.82273,5.82329,15000000.0
2006-11-15 14:51:00,5.82482,5.825,5.82373,5.82435,10000000.0
2006-11-15 14:52:00,5.82453,5.82462,5.82314,5.82425,13000000.0
2006-11-15 14:53:00,5.82429,5.82434,5.82285,5.82329,13000000.0
2006-11-15 14:54:00,5.82318,5.82438,5.82318,5.82409,9000000.0
2006-11-15 14:55:00,5.82441,5.82583,5.82416,5.82463,16000000.0
2006-11-15 14:56:00,5.82471,5.82556,5.82447,5.8251,15000000.0
2006-11-15 14:57:00,5.82497,5.82612,5.82447,5.82612,15000000.0
2006-11-15 14:58:00,5.82395,5.82505,5.82393,5.82393,11000000.0
2006-11-15 14:59:00,5.82475,5.82489,5.82275,5.82401,14000000.0
2006-11-15 15:00:00,5.82339,5.82539,5.82339,5.82462,18000000.0
2006-11-15 15:01:00,5.8246,5.82536,5.82403,5.82403,12000000.0
2006-11-15 15:02:00,5.82378,5.82519,5.82378,5.82519,7000000.0
2006-11-15 15:03:00,5.82523,5.82545,5.82436,5.82545,18000000.0
2006-11-15 15:04:00,5.82537,5.82551,5.82386,5.82538,21000000.0
2006-11-15 15:05:00,5.82319,5.8257,5.82319,5.8257,13000000.0
2006-11-15 15:06:00,5.82563,5.82599,5.82424,5.82588,14000000.0
2006-11-15 15:07:00,5.82481,5.82574,5.82417,5.82497,22000000.0
2006-11-15 15:08:00,5.82541,5.82563,5.8246,5.82563,10000000.0
2006-11-15 15:09:00,5.82536,5.82574,5.82482,5.82532,9000000.0
2006-11-15 15:10:00,5.82569,5.826,5.82433,5.826,14000000.0
2006-11-15 15:11:00,5.8258,5.8258,5.82456,5.82531,12000000.0
2006-11-15 15:12:00,5.82527,5.82624,5.82456,5.82624,13000000.0
2006-11-15 15:13:00,5.82569,5.82569,5.82441,5.82558,12000000.0
2006-11-15 15:14:00,5.82535,5.82561,5.82448,5.82561,10000000.0
2006-11-15 15:15:00,5.82412,5.82565,5.82412,5.82443,16000000.0
2006-11-15 15:16:00,5.8254,5.82549,5.82361,5.82541,15000000.0
2006-11-15 15:17:00,5.82529,5.82558,5.82407,5.82552,14000000.0
2006-11-15 15:18:00,5.82522,5.82565,5.82387,5.82424,12000000.0
2006-11-15 15:19:00,5.82419,5.82501,5.82353,5.82353,11000000.0
2006-11-15 15:20:00,5.8238,5.82538,5.8238,5.82512,14000000.0
2006-11-15 15:21:00,5.82418,5.82539,5.82368,5.82393,14000000.0
2006-11-15 15:22:00,5.82361,5.82502,5.82361,5.82502,10000000.0
2006-11-15 15:23:00,5.82551,5.82578,5.82439,5.82536,11000000.0
2006-11-15 15:24:00,5.82516,5.82524,5.82455,5.82515,10000000.0
2006-11-15 15:25:00,5.82516,5.82516,5.82381,5.82438,16000000.0
2006-11-15 15:26:00,5.82452,5.82475,5.82351,5.82382,15000000.0
2006-11-15 15:27:00,5.82294,5.82418,5.8224,5.82322,10000000.0
2006-11-15 15:28:00,5.82285,5.82316,5.82189,5.82246,11000000.0
2006-11-15 15:29:00,5.82124,5.82265,5.82124,5.82263,19000000.0
2006-11-15 15:30:00,5.82517,5.82591,5.82408,5.8245,10000000.0
2006-11-15 15:31:00,5.82439,5.82566,5.82358,5.82566,14000000.0
2006-11-15 15:32:00,5.82574,5.82604,5.82441,5.8254,12000000.0
2006-11-15 15:33:00,5.8263,5.82951,5.82542,5.82855,20000000.0
2006-11-15 15:34:00,5.82888,5.82979,5.82775,5.82888,12000000.0
2006-11-15 15:35:00,5.8288,5.83084,5.8288,5.83067,12000000.0
2006-11-15 15:36:00,5.83159,5.83307,5.82998,5.83307,10000000.0
2006-11-15 15:37:00,5.83336,5.83342,5.83123,5.83261,10000000.0
2006-11-15 15:38:00,5.83214,5.83273,5.83013,5.83013,13000000.0
2006-11-15 15:39:00,5.82924,5.82966,5.82847,5.82887,7000000.0
2006-11-15 15:40:00,5.82863,5.82969,5.82847,5.82969,10000000.0
2006-11-15 15:41:00,5.82949,5.82952,5.82815,5.8283,9000000.0
2006-11-15 15:42:00,5.82836,5.82874,5.82732,5.82793,13000000.0
2006-11-15 15:43:00,5.82742,5.82946,5.8269,5.82918,16000000.0
2006-11-15 15:44:00,5.82919,5.82929,5.82634,5.8276,14000000.0
2006-11-15 15:45:00,5.82865,5.82923,5.82795,5.82826,15000000.0
2006-11-15 15:46:00,5.82884,5.82896,5.82727,5.82859,13000000.0
2006-11-15 15:47:00,5.82836,5.82889,5.82781,5.82836,9000000.0
2006-11-15 15:48:00,5.82784,5.82882,5.82641,5.82882,21000000.0
2006-11-15 15:49:00,5.82848,5.82864,5.82603,5.82603,23000000.0
2006-11-15 15:50:00,5.82614,5.82681,5.82574,5.82637,12000000.0
2006-11-15 15:51:00,5.82557,5.8262,5.82382,5.8248,19000000.0
2006-11-15 15:52:00,5.82572,5.82572,5.82371,5.82482,15000000.0
2006-11-15 15:53:00,5.82451,5.82575,5.82341,5.82575,14000000.0
2006-11-15 15:54:00,5.82599,5.82599,5.8242,5.82535,15000000.0
2006-11-15 15:55:00,5.82541,5.82565,5.82411,5.82557,12000000.0
2006-11-15 15:56:00,5.82491,5.82574,5.82397,5.82486,18000000.0
2006-11-15 15:57:00,5.82549,5.82605,5.82484,5.82595,10000000.0
2006-11-15 15:58:00,5.82577,5.82726,5.82442,5.82663,22000000.0
2006-11-15 15:59:00,5.82593,5.82674,5.8248,5.82674,12000000.0
2006-11-15 16:00:00,5.82657,5.82657,5.82464,5.82586,12000000.0
2006-11-15 16:01:00,5.82571,5.82627,5.82449,5.82613,12000000.0
2006-11-15 16:02:00,5.82546,5.82596,5.82419,5.82508,13000000.0
2006-11-15 16:03:00,5.8249,5.82579,5.82392,5.82438,13000000.0
2006-11-15 16:04:00,5.82377,5.8255,5.82377,5.82529,11000000.0
2006-11-15 16:05:00,5.82521,5.82574,5.82426,5.82427,9000000.0
2006-11-15 16:06:00,5.82588,5.82646,5.82511,5.82557,14000000.0
2006-11-15 16:07:00,5.82446,5.82573,5.82446,5.82475,15000000.0
2006-11-15 16:08:00,5.82609,5.82655,5.82499,5.82655,15000000.0
2006-11-15 16:09:00,5.82633,5.82678,5.82505,5.82678,17000000.0
2006-11-15 16:10:00,5.82694,5.8276,5.8261,5.82681,14000000.0
2006-11-15 16:11:00,5.82707,5.82715,5.82627,5.82712,9000000.0
2006-11-15 16:12:00,5.82681,5.82681,5.82496,5.8254,15000000.0
2006-11-15 16:13:00,5.82483,5.82601,5.82446,5.82601,14000000.0
2006-11-15 16:14:00,5.8259,5.82647,5.82533,5.82608,12000000.0
2006-11-15 16:15:00,5.82589,5.82618,5.82425,5.82425,14000000.0
2006-11-15 16:16:00,5.82565,5.82592,5.82444,5.82518,13000000.0
2006-11-15 16:17:00,5.82518,5.82535,5.82368,5.82436,18000000.0
2006-11-15 16:18:00,5.82391,5.82573,5.82391,5.82555,13000000.0
2006-11-15 16:19:00,5.82585,5.82585,5.82484,5.82564,8000000.0
2006-11-15 16:20:00,5.82483,5.82615,5.82483,5.82615,13000000.0
2006-11-15 16:21:00,5.82549,5.82606,5.82383,5.8247,12000000.0
2006-11-15 16:22:00,5.82529,5.82529,5.82401,5.82434,11000000.0
2006-11-15 16:23:00,5.82487,5.82487,5.82306,5.82328,14000000.0
2006-11-15 16:24:00,5.82396,5.8243,5.82259,5.82393,15000000.0
2006-11-15 16:25:00,5.8245,5.8245,5.823,5.82344,11000000.0
2006-11-15 16:26:00,5.82367,5.82446,5.82313,5.82427,8000000.0
2006-11-15 16:27:00,5.82474,5.82515,5.82294,5.82429,10000000.0
2006-11-15 16:28:00,5.8238,5.8249,5.82335,5.82425,15000000.0
2006-11-15 16:29:00,5.82308,5.82467,5.82277,5.82421,7000000.0
2006-11-15 16:30:00,5.82265,5.82369,5.82146,5.82341,16000000.0
2006-11-15 16:31:00,5.82294,5.82368,5.82168,5.8222,14000000.0
2006-11-15 16:32:00,5.82289,5.82289,5.82202,5.82266,7000000.0
2006-11-15 16:33:00,5.82275,5.8234,5.82215,5.82227,8000000.0
2006-11-15 16:34:00,5.82311,5.82413,5.8227,5.82413,8000000.0
2006-11-15 16:35:00,5.82398,5.82431,5.8228,5.82385,9000000.0
2006-11-15 16:36:00,5.82398,5.82497,5.82305,5.82409,13000000.0
2006-11-15 16:37:00,5.823,5.82486,5.823,5.82383,18000000.0
2006-11-15 16:38:00,5.82417,5.8255,5.8236,5.82549,18000000.0
2006-11-15 16:39:00,5.82496,5.82528,5.82379,5.82438,20000000.0
2006-11-15 16:40:00,5.82396,5.82514,5.8236,5.82459,13000000.0
2006-11-15 16:41:00,5.82475,5.8249,5.82313,5.82455,20000000.0
2006-11-15 16:42:00,5.82451,5.82466,5.82348,5.82399,18000000.0
2006-11-15 16:43:00,5.82332,5.82499,5.82332,5.824,15000000.0
2006-11-15 16:44:00,5.82454,5.82547,5.82395,5.82472,20000000.0
2006-11-15 16:45:00,5.82515,5.82623,5.82427,5.82552,13000000.0
2006-11-15 16:46:00,5.8253,5.82545,5.82412,5.82545,15000000.0
2006-11-15 16:47:00,5.82489,5.82557,5.82431,5.82557,8000000.0
2006-11-15 16:48:00,5.82443,5.8254,5.82391,5.82466,11000000.0
2006-11-15 16:49:00,5.82525,5.82623,5.82495,5.82524,12000000.0
2006-11-15 16:50:00,5.82509,5.82586,5.82374,5.82511,15000000.0
2006-11-15 16:51:00,5.82451,5.82519,5.82353,5.82461,18000000.0
2006-11-15 16:52:00,5.82434,5.82606,5.82406,5.82517,14000000.0
2006-11-15 16:53:00,5.82486,5.82573,5.82447,5.82573,8000000.0
2006-11-15 16:54:00,5.82646,5.82647,5.82469,5.82553,11000000.0
2006-11-15 16:55:00,5.82558,5.82655,5.82474,5.82618,12000000.0
2006-11-15 16:56:00,5.8262,5.8262,5.82408,5.82408,10000000.0
2006-11-15 16:57:00,5.82467,5.82542,5.8241,5.8241,8000000.0
2006-11-15 16:58:00,5.82484,5.82554,5.8243,5.8253,9000000.0
2006-11-15 16:59:00,5.82535,5.82567,5.82385,5.82444,13000000.0
2006-11-15 17:00:00,5.82506,5.82517,5.82395,5.82517,11000000.0
2006-11-15 17:01:00,5.82478,5.82478,5.82387,5.82412,12000000.0
2006-11-15 17:02:00,5.82543,5.82544,5.82382,5.82398,10000000.0
2006-11-15 17:03:00,5.82419,5.82485,5.82265,5.82299,16000000.0
2006-11-15 17:04:00,5.82405,5.82405,5.82239,5.82303,13000000.0
2006-11-15 17:05:00,5.82202,5.82222,5.81962,5.82039,16000000.0
2006-11-15 17:06:00,5.81949,5.81949,5.81746,5.81902,12000000.0
2006-11-15 17:07:00,5.81884,5.81916,5.81747,5.81819,8000000.0
2006-11-15 17:08:00,5.81854,5.81985,5.81831,5.81863,21000000.0
2006-11-15 17:09:00,5.81818,5.81869,5.81782,5.81822,16000000.0
2006-11-15 17:10:00,5.81938,5.81938,5.81722,5.81798,11000000.0
2006-11-15 17:11:00,5.81824,5.81844,5.81651,5.81732,11000000.0
2006-11-15 17:12:00,5.81634,5.81684,5.81587,5.81609,9000000.0
2006-11-15 17:13:00,5.81777,5.81777,5.81583,5.81727,9000000.0
2006-11-15 17:14:00,5.81713,5.8176,5.81563,5.81741,17000000.0
2006-11-15 17:15:00,5.81627,5.81755,5.81569,5.81579,11000000.0
2006-11-15 17:16:00,5.81689,5.81867,5.8163,5.81867,15000000.0
2006-11-15 17:17:00,5.81827,5.81931,5.81664,5.81829,13000000.0
2006-11-15 17:18:00,5.81707,5.81843,5.81675,5.81774,15000000.0
2006-11-15 17:19:00,5.81661,5.81823,5.81661,5.81823,17000000.0
2006-11-15 17:20:00,5.81839,5.81839,5.81714,5.81766,12000000.0
2006-11-15 17:21:00,5.81697,5.81744,5.81587,5.81742,7000000.0
2006-11-15 17:22:00,5.81786,5.81786,5.81632,5.81652,14000000.0
2006-11-15 17:23:00,5.81777,5.81798,5.8164,5.8172,13000000.0
2006-11-15 17:24:00,5.81511,5.81731,5.81511,5.81601,9000000.0
2006-11-15 17:25:00,5.81669,5.81749,5.8164,5.81749,11000000.0
2006-11-15 17:26:00,5.81849,5.81849,5.81701,5.81775,16000000.0
2006-11-15 17:27:00,5.81735,5.81742,5.81638,5.81724,9000000.0
2006-11-15 17:28:00,5.81688,5.81712,5.81508,5.81636,15000000.0
2006-11-15 17:29:00,5.8165,5.81702,5.81555,5.81555,11000000.0
2006-11-15 17:30:00,5.81743,5.81887,5.81704,5.81827,19000000.0
2006-11-15 17:31:00,5.8176,5.81793,5.81671,5.8171,11000000.0
2006-11-15 17:32:00,5.81681,5.81833,5.81649,5.81833,9000000.0
2006-11-15 17:33:00,5.81824,5.81833,5.81691,5.81833,10000000.0
2006-11-15 17:34:00,5.81754,5.81833,5.81634,5.81808,14000000.0
2006-11-15 17:35:00,5.81793,5.81793,5.81638,5.81685,13000000.0
2006-11-15 17:36:00,5.81639,5.81782,5.81633,5.81737,11000000.0
2006-11-15 17:37:00,5.81739,5.81822,5.81682,5.81767,15000000.0
2006-11-15 17:38:00,5.81787,5.81799,5.81654,5.81773,17000000.0
2006-11-15 17:39:00,5.81715,5.81771,5.81655,5.81766,8000000.0
2006-11-15 17:40:00,5.81791,5.81922,5.81731,5.81763,12000000.0
2006-11-15 17:41:00,5.81933,5.81986,5.81756,5.81962,21000000.0
2006-11-15 17:42:00,5.8187,5.81941,5.81798,5.81893,13000000.0
2006-11-15 17:43:00,5.81881,5.81881,5.81709,5.81784,11000000.0
2006-11-15 17:44:00,5.81764,5.81823,5.81658,5.81823,19000000.0
2006-11-15 17:45:00,5.81869,5.81886,5.81758,5.81876,10000000.0
2006-11-15 17:46:00,5.8192,5.81921,5.81799,5.81799,13000000.0
2006-11-15 17:47:00,5.81841,5.81898,5.81777,5.81898,9000000.0
2006-11-15 17:48:00,5.81901,5.81915,5.81778,5.81915,14000000.0
2006-11-15 17:49:00,5.8186,5.81906,5.81771,5.81906,14000000.0
2006-11-15 17:50:00,5.81921,5.81967,5.81811,5.81967,17000000.0
2006-11-15 17:51:00,5.81978,5.81978,5.81749,5.81841,13000000.0
2006-11-15 17:52:00,5.81905,5.8212,5.81905,5.82021,24000000.0
2006-11-15 17:53:00,5.82022,5.82095,5.8195,5.82095,16000000.0
2006-11-15 17:54:00,5.82146,5.82146,5.81962,5.82056,16000000.0
2006-11-15 17:55:00,5.82053,5.82056,5.81889,5.82056,13000000.0
2006-11-15 17:56:00,5.81963,5.82077,5.81938,5.81938,15000000.0
2006-11-15 17:57:00,5.8197,5.82043,5.81908,5.81926,10000000.0
2006-11-15 17:58:00,5.81861,5.81986,5.8181,5.81815,15000000.0
2006-11-15 17:59:00,5.81916,5.81972,5.81641,5.81796,13000000.0
2006-11-15 18:00:00,5.81768,5.81879,5.81675,5.81879,7000000.0
2006-11-15 18:01:00,5.81901,5.81901,5.81764,5.81799,18000000.0
2006-11-15 18:02:00,5.81853,5.81903,5.81795,5.81902,17000000.0
2006-11-15 18:03:00,5.81852,5.81884,5.81721,5.81769,16000000.0
2006-11-15 18:04:00,5.8166,5.81867,5.8166,5.81684,14000000.0
2006-11-15 18:05:00,5.81818,5.81839,5.8168,5.81829,13000000.0
2006-11-15 18:06:00,5.81779,5.81779,5.81514,5.81703,18000000.0
2006-11-15 18:07:00,5.81616,5.81699,5.81552,5.81666,12000000.0
2006-11-15 18:08:00,5.81641,5.81807,5.81585,5.81743,18000000.0
2006-11-15 18:09:00,5.8165,5.8175,5.8162,5.81701,12000000.0
2006-11-15 18:10:00,5.81733,5.81733,5.81533,5.81732,13000000.0
2006-11-15 18:11:00,5.817,5.817,5.81597,5.81597,10000000.0
2006-11-15 18:12:00,5.81619,5.81722,5.8159,5.81672,11000000.0
2006-11-15 18:13:00,5.81746,5.81805,5.81632,5.81677,14000000.0
2006-11-15 18:14:00,5.81666,5.81761,5.81638,5.81747,10000000.0
2006-11-15 18:15:00,5.81733,5.81795,5.81659,5.81659,10000000.0
2006-11-15 18:16:00,5.81645,5.81767,5.81645,5.81767,9000000.0
2006-11-15 18:17:00,5.81822,5.81961,5.8173,5.81905,18000000.0
2006-11-15 18:18:00,5.81912,5.81945,5.81841,5.81931,14000000.0
2006-11-15 18:19:00,5.81864,5.81921,5.81775,5.81816,10000000.0
2006-11-15 18:20:00,5.81796,5.81897,5.81745,5.81813,15000000.0
2006-11-15 18:21:00,5.81851,5.81871,5.81766,5.81871,18000000.0
2006-11-15 18:22:00,5.81888,5.81907,5.81715,5.81876,14000000.0
2006-11-15 18:23:00,5.81906,5.81906,5.81749,5.81772,7000000.0
2006-11-15 18:24:00,5.81834,5.81866,5.81738,5.81795,9000000.0
2006-11-15 18:25:00,5.81882,5.81882,5.81674,5.81734,13000000.0
2006-11-15 18:26:00,5.81779,5.81831,5.8169,5.81831,16000000.0
2006-11-15 18:27:00,5.81819,5.81819,5.81689,5.81808,14000000.0
2006-11-15 18:28:00,5.81898,5.81943,5.81711,5.81943,13000000.0
2006-11-15 18:29:00,5.81904,5.81916,5.81785,5.81787,11000000.0
2006-11-15 18:30:00,5.8176,5.81911,5.81743,5.8191,16000000.0
2006-11-15 18:31:00,5.81865,5.81886,5.81726,5.81885,12000000.0
2006-11-15 18:32:00,5.8175,5.81852,5.81687,5.81852,11000000.0
2006-11-15 18:33:00,5.81871,5.81916,5.81773,5.81805,13000000.0
2006-11-15 18:34:00,5.81935,5.81935,5.81806,5.81862,13000000.0
2006-11-15 18:35:00,5.81895,5.81895,5.81719,5.81719,18000000.0
2006-11-15 18:36:00,5.81765,5.81827,5.81638,5.81676,18000000.0
2006-11-15 18:37:00,5.81664,5.81807,5.81664,5.81723,18000000.0
2006-11-15 18:38:00,5.81676,5.8182,5.81655,5.81717,11000000.0
2006-11-15 18:39:00,5.81815,5.81876,5.81755,5.81796,11000000.0
2006-11-15 18:40:00,5.81906,5.81906,5.81747,5.81816,14000000.0
2006-11-15 18:41:00,5.81781,5.81857,5.81735,5.81735,16000000.0
2006-11-15 18:42:00,5.81887,5.81887,5.81742,5.81791,14000000.0
2006-11-15 18:43:00,5.8184,5.81865,5.8177,5.81804,10000000.0
2006-11-15 18:44:00,5.81862,5.81918,5.81782,5.81804,13000000.0
2006-11-15 18:45:00,5.81834,5.81919,5.81743,5.81808,13000000.0
2006-11-15 18:46:00,5.81747,5.81846,5.81672,5.81843,12000000.0
2006-11-15 18:47:00,5.8176,5.8176,5.8163,5.81744,14000000.0
2006-11-15 18:48:00,5.81558,5.81674,5.81539,5.81575,15000000.0
2006-11-15 18:49:00,5.81517,5.81577,5.81447,5.81473,12000000.0
2006-11-15 18:50:00,5.81458,5.8152,5.81351,5.81351,9000000.0
2006-11-15 18:51:00,5.81545,5.81549,5.8142,5.81455,17000000.0
2006-11-15 18:52:00,5.81446,5.8149,5.81381,5.81421,9000000.0
2006-11-15 18:53:00,5.81444,5.8155,5.81417,5.8145,14000000.0
2006-11-15 18:54:00,5.81468,5.81549,5.81384,5.81549,14000000.0
2006-11-15 18:55:00,5.8164,5.81748,5.81588,5.81722,10000000.0
2006-11-15 18:56:00,5.8168,5.81787,5.81652,5.81701,16000000.0
2006-11-15 18:57:00,5.81789,5.81789,5.81674,5.81677,17000000.0
2006-11-15 18:58:00,5.81728,5.81782,5.81612,5.81718,14000000.0
2006-11-15 18:59:00,5.81751,5.81833,5.81705,5.81728,14000000.0
2006-11-15 19:00:00,5.81761,5.81864,5.81731,5.81864,15000000.0
2006-11-15 19:01:00,5.81832,5.81882,5.81744,5.81816,15000000.0
2006-11-15 19:02:00,5.81792,5.81869,5.81684,5.81821,14000000.0
2006-11-15 19:03:00,5.81764,5.8186,5.81728,5.8186,14000000.0
2006-11-15 19:04:00,5.81849,5.81931,5.81782,5.81913,12000000.0
2006-11-15 19:05:00,5.81915,5.81918,5.81775,5.81775,15000000.0
2006-11-15 19:06:00,5.81912,5.81912,5.81767,5.81795,16000000.0
2006-11-15 19:07:00,5.81792,5.8188,5.81735,5.81788,20000000.0
2006-11-15 19:08:00,5.81862,5.81899,5.81753,5.81793,8000000.0
2006-11-15 19:09:00,5.81804,5.81882,5.81751,5.8188,17000000.0
2006-11-15 19:10:00,5.81901,5.81937,5.81768,5.81912,9000000.0
2006-11-15 19:11:00,5.81837,5.81927,5.8175,5.81789,16000000.0
2006-11-15 19:12:00,5.81782,5.81864,5.81732,5.8178,13000000.0
2006-11-15 19:13:00,5.81748,5.8187,5.81732,5.81791,10000000.0
2006-11-15 19:14:00,5.81808,5.81862,5.8177,5.81862,20000000.0
2006-11-15 19:15:00,5.81824,5.81931,5.81776,5.81815,12000000.0
2006-11-15 19:16:00,5.81769,5.81872,5.8176,5.81771,8000000.0
2006-11-15 19:17:00,5.81788,5.81877,5.8175,5.81857,18000000.0
2006-11-15 19:18:00,5.81763,5.81803,5.8165,5.81728,11000000.0
2006-11-15 19:19:00,5.81677,5.81839,5.81673,5.81839,12000000.0
2006-11-15 19:20:00,5.81828,5.81828,5.81691,5.81703,14000000.0
2006-11-15 19:21:00,5.81706,5.8179,5.81706,5.81721,13000000.0
2006-11-15 19:22:00,5.81715,5.81854,5.8169,5.81837,12000000.0
2006-11-15 19:23:00,5.81717,5.81768,5.81592,5.81645,14000000.0
2006-11-15 19:24:00,5.81631,5.81685,5.81528,5.81579,19000000.0
2006-11-15 19:25:00,5.81567,5.8165,5.81567,5.81642,8000000.0
2006-11-15 19:26:00,5.81654,5.81654,5.81545,5.81545,7000000.0
2006-11-15 19:27:00,5.8151,5.81657,5.81473,5.81473,20000000.0
2006-11-15 19:28:00,5.81447,5.81663,5.8144,5.81582,17000000.0
2006-11-15 19:29:00,5.81524,5.81617,5.81469,5.81617,10000000.0
2006-11-15 19:30:00,5.81414,5.81578,5.81414,5.81504,15000000.0
2006-11-15 19:31:00,5.81483,5.8154,5.8144,5.8149,11000000.0
2006-11-15 19:32:00,5.81461,5.81529,5.81428,5.81476,9000000.0
2006-11-15 19:33:00,5.81528,5.81633,5.81473,5.81558,14000000.0
2006-11-15 19:34:00,5.81549,5.81601,5.81426,5.81575,17000000.0
2006-11-15 19:35:00,5.81428,5.81562,5.81415,5.81561,8000000.0
2006-11-15 19:36:00,5.8156,5.81579,5.81461,5.81537,15000000.0
2006-11-15 19:37:00,5.81433,5.81527,5.81397,5.81454,8000000.0
2006-11-15 19:38:00,5.81442,5.81573,5.81442,5.81539,15000000.0
2006-11-15 19:39:00,5.81555,5.81587,5.81444,5.81587,17000000.0
2006-11-15 19:40:00,5.81607,5.8161,5.81589,5.81593,16000000.0
2006-11-15 19:41:00,5.8161,5.8161,5.81571,5.81591,11000000.0
2006-11-15 19:42:00,5.81534,5.81605,5.81427,5.8154,15000000.0
2006-11-15 19:43:00,5.81484,5.81484,5.81373,5.81384,14000000.0
2006-11-15 19:44:00,5.81434,5.81457,5.8135,5.81375,14000000.0
2006-11-15 19:45:00,5.81371,5.81503,5.81371,5.81469,15000000.0
2006-11-15 19:46:00,5.81493,5.8151,5.8139,5.81508,15000000.0
2006-11-15 19:47:00,5.81522,5.81522,5.81399,5.81399,16000000.0
2006-11-15 19:48:00,5.81404,5.81508,5.81404,5.81425,16000000.0
2006-11-15 19:49:00,5.81406,5.81495,5.81404,5.81488,8000000.0
2006-11-15 19:50:00,5.81511,5.81511,5.8141,5.8141,9000000.0
2006-11-15 19:51:00,5.81388,5.81536,5.81372,5.81448,19000000.0
2006-11-15 19:52:00,5.81496,5.81507,5.81397,5.81489,11000000.0
2006-11-15 19:53:00,5.81487,5.81501,5.81376,5.81501,14000000.0
2006-11-15 19:54:00,5.81522,5.81522,5.81352,5.81352,18000000.0
2006-11-15 19:55:00,5.81325,5.81453,5.81325,5.81346,13000000.0
2006-11-15 19:56:00,5.81384,5.81477,5.81359,5.81368,10000000.0
2006-11-15 19:57:00,5.81352,5.81471,5.81352,5.8137,16000000.0
2006-11-15 19:58:00,5.81415,5.81493,5.81366,5.81446,15000000.0
2006-11-15 19:59:00,5.81433,5.81465,5.8131,5.81334,14000000.0
2006-11-15 20:00:00,5.81369,5.81369,5.81305,5.81306,11000000.0
2006-11-15 20:01:00,5.81273,5.81481,5.81273,5.81376,24000000.0
2006-11-15 20:02:00,5.8146,5.81502,5.81386,5.81386,11000000.0
2006-11-15 20:03:00,5.81386,5.81391,5.81359,5.81381,11000000.0
2006-11-15 20:04:00,5.81403,5.81526,5.81403,5.81448,10000000.0
2006-11-15 20:05:00,5.81564,5.81564,5.81433,5.8146,17000000.0
2006-11-15 20:06:00,5.81503,5.81577,5.81488,5.815,10000000.0
2006-11-15 20:07:00,5.8165,5.81666,5.81548,5.81578,14000000.0
2006-11-15 20:08:00,5.81553,5.81649,5.81499,5.81513,13000000.0
2006-11-15 20:09:00,5.81479,5.81578,5.81479,5.81522,11000000.0
2006-11-15 20:10:00,5.81609,5.81609,5.81406,5.81419,11000000.0
2006-11-15 20:11:00,5.81494,5.81572,5.81477,5.81572,9000000.0
2006-11-15 20:12:00,5.81601,5.81611,5.8146,5.81462,16000000.0
2006-11-15 20:13:00,5.81489,5.81552,5.81482,5.81547,11000000.0
2006-11-15 20:14:00,5.81502,5.81567,5.81448,5.8156,19000000.0
2006-11-15 20:15:00,5.81599,5.81599,5.81462,5.81504,13000000.0
2006-11-15 20:16:00,5.81466,5.81619,5.81441,5.81619,15000000.0
2006-11-15 20:17:00,5.8156,5.8156,5.81473,5.81497,8000000.0
2006-11-15 20:18:00,5.81535,5.81612,5.8142,5.8152,14000000.0
2006-11-15 20:19:00,5.81534,5.81601,5.81425,5.81562,14000000.0
2006-11-15 20:20:00,5.81529,5.81587,5.81418,5.81419,12000000.0
2006-11-15 20:21:00,5.81466,5.81554,5.81466,5.81468,9000000.0
2006-11-15 20:22:00,5.81451,5.81584,5.81451,5.81522,17000000.0
2006-11-15 20:23:00,5.81534,5.81593,5.81502,5.81526,11000000.0
2006-11-15 20:24:00,5.81513,5.81537,5.81506,5.81527,16000000.0
2006-11-15 20:25:00,5.81483,5.81513,5.81394,5.81394,11000000.0
2006-11-15 20:26:00,5.81489,5.81576,5.8143,5.81455,8000000.0
2006-11-15 20:27:00,5.81508,5.81549,5.81465,5.81465,13000000.0
2006-11-15 20:28:00,5.81438,5.81529,5.81407,5.81407,15000000.0
2006-11-15 20:29:00,5.81418,5.81582,5.81418,5.81558,16000000.0
2006-11-15 20:30:00,5.81516,5.81567,5.81473,5.81567,8000000.0
2006-11-15 20:31:00,5.81529,5.81529,5.81423,5.81423,18000000.0
2006-11-15 20:32:00,5.81446,5.81529,5.81446,5.81528,7000000.0
2006-11-15 20:33:00,5.81579,5.81581,5.81555,5.81575,13000000.0
2006-11-15 20:34:00,5.8156,5.81575,5.81485,5.8149,13000000.0
2006-11-15 20:35:00,5.81513,5.81513,5.81364,5.81364,9000000.0
2006-11-15 20:36:00,5.81411,5.81542,5.81411,5.81426,17000000.0
2006-11-15 20:37:00,5.81402,5.81407,5.81358,5.81391,14000000.0
2006-11-15 20:38:00,5.8146,5.81518,5.8141,5.81437,16000000.0
2006-11-15 20:39:00,5.81446,5.81555,5.81391,5.81395,14000000.0
2006-11-15 20:40:00,5.81416,5.81512,5.81416,5.81417,17000000.0
2006-11-15 20:41:00,5.81369,5.81505,5.81369,5.81471,16000000.0
2006-11-15 20:42:00,5.81496,5.81538,5.8142,5.81425,22000000.0
2006-11-15 20:43:00,5.81395,5.81542,5.81395,5.81542,18000000.0
2006-11-15 20:44:00,5.81538,5.81538,5.81412,5.81435,16000000.0
2006-11-15 20:45:00,5.81407,5.81579,5.81407,5.81438,8000000.0
2006-11-15 20:46:00,5.81555,5.81608,5.81502,5.81608,19000000.0
2006-11-15 20:47:00,5.8157,5.81573,5.81411,5.8143,12000000.0
2006-11-15 20:48:00,5.81455,5.81512,5.81403,5.81403,9000000.0
2006-11-15 20:49:00,5.81464,5.81539,5.81409,5.81437,19000000.0
2006-11-15 20:50:00,5.81432,5.81492,5.81381,5.81492,15000000.0
2006-11-15 20:51:00,5.81501,5.81501,5.81397,5.81404,9000000.0
2006-11-15 20:52:00,5.8137,5.81518,5.81355,5.81389,11000000.0
2006-11-15 20:53:00,5.81452,5.81505,5.81337,5.81383,15000000.0
2006-11-15 20:54:00,5.81389,5.81544,5.81389,5.81425,12000000.0
2006-11-15 20:55:00,5.81462,5.81551,5.81415,5.81465,18000000.0
2006-11-15 20:56:00,5.8139,5.81517,5.8139,5.81503,12000000.0
2006-11-15 20:57:00,5.8144,5.81566,5.81439,5.81557,13000000.0
2006-11-15 20:58:00,5.81564,5.8158,5.81473,5.81473,11000000.0
2006-11-15 20:59:00,5.81525,5.81606,5.81459,5.81528,11000000.0
2006-11-15 21:00:00,5.81646,5.82172,5.8153,5.82172,17000000.0
2006-11-15 21:01:00,5.82222,5.82234,5.81839,5.81985,10000000.0
2006-11-15 21:02:00,5.81818,5.81846,5.81612,5.81646,8000000.0
2006-11-15 21:03:00,5.81745,5.81878,5.81722,5.8185,19000000.0
2006-11-15 21:04:00,5.81855,5.81855,5.81464,5.81501,18000000.0
2006-11-15 21:05:00,5.81427,5.81482,5.81304,5.81433,14000000.0
2006-11-15 21:06:00,5.81449,5.81509,5.81231,5.81418,12000000.0
2006-11-15 21:07:00,5.81229,5.81229,5.8099,5.8107,10000000.0
2006-11-15 21:08:00,5.81038,5.81038,5.808,5.80887,14000000.0
2006-11-15 21:09:00,5.80875,5.81007,5.80814,5.80814,16000000.0
2006-11-15 21:10:00,5.80898,5.81061,5.8084,5.81009,15000000.0
2006-11-15 21:11:00,5.80986,5.81089,5.80873,5.80873,13000000.0
2006-11-15 21:12:00,5.80948,5.80977,5.80744,5.80876,10000000.0
2006-11-15 21:13:00,5.80936,5.80971,5.80837,5.80955,14000000.0
2006-11-15 21:14:00,5.80952,5.80981,5.80872,5.80872,10000000.0
2006-11-15 21:15:00,5.81037,5.81092,5.80884,5.80921,15000000.0
2006-11-15 21:16:00,5.80977,5.80977,5.80806,5.80889,11000000.0
2006-11-15 21:17:00,5.8089,5.80968,5.80834,5.8087,13000000.0
2006-11-15 21:18:00,5.8092,5.80977,5.80836,5.8093,17000000.0
2006-11-15 21:19:00,5.81016,5.8113,5.80993,5.81022,12000000.0
2006-11-15 21:20:00,5.80898,5.8104,5.80898,5.8104,14000000.0
2006-11-15 21:21:00,5.80942,5.81026,5.80906,5.80988,11000000.0
2006-11-15 21:22:00,5.80879,5.81042,5.80868,5.80936,9000000.0
2006-11-15 21:23:00,5.80846,5.80951,5.80764,5.80951,7000000.0
2006-11-15 21:24:00,5.80799,5.8089,5.80793,5.80838,11000000.0
2006-11-15 21:25:00,5.80759,5.80931,5.80757,5.80892,7000000.0
2006-11-15 21:26:00,5.80866,5.81068,5.80776,5.80961,13000000.0
2006-11-15 21:27:00,5.81053,5.81079,5.80933,5.80933,11000000.0
2006-11-15 21:28:00,5.81097,5.81137,5.8098,5.80985,15000000.0
2006-11-15 21:29:00,5.81153,5.81196,5.81023,5.81023,12000000.0
2006-11-15 21:30:00,5.8107,5.81195,5.8107,5.81071,10000000.0
2006-11-15 21:31:00,5.81065,5.812,5.81054,5.81175,10000000.0
2006-11-15 21:32:00,5.81214,5.81313,5.81133,5.81219,12000000.0
2006-11-15 21:33:00,5.81135,5.81157,5.80986,5.81008,19000000.0
2006-11-15 21:34:00,5.81,5.81122,5.81,5.81087,8000000.0
2006-11-15 21:35:00,5.81144,5.8124,5.81055,5.81206,20000000.0
2006-11-15 21:36:00,5.81214,5.81214,5.81013,5.81084,19000000.0
2006-11-15 21:37:00,5.81022,5.81083,5.80934,5.80965,19000000.0
2006-11-15 21:38:00,5.80959,5.81048,5.8092,5.81017,13000000.0
2006-11-15 21:39:00,5.81039,5.8107,5.8092,5.81004,17000000.0
2006-11-15 21:40:00,5.80984,5.81046,5.80942,5.8103,7000000.0
2006-11-15 21:41:00,5.81006,5.81077,5.80957,5.81009,11000000.0
2006-11-15 21:42:00,5.8103,5.81053,5.80916,5.80989,18000000.0
2006-11-15 21:43:00,5.80933,5.81046,5.80855,5.81046,13000000.0
2006-11-15 21:44:00,5.81017,5.81025,5.80869,5.80921,16000000.0
2006-11-15 21:45:00,5.80915,5.81022,5.80915,5.80981,11000000.0
2006-11-15 21:46:00,5.81051,5.81085,5.80957,5.81058,13000000.0
2006-11-15 21:47:00,5.80977,5.81145,5.80977,5.8106,13000000.0
2006-11-15 21:48:00,5.80969,5.81074,5.80894,5.80894,17000000.0
2006-11-15 21:49:00,5.80949,5.81016,5.80889,5.80935,8000000.0
2006-11-15 21:50:00,5.81042,5.81042,5.80925,5.80977,11000000.0
2006-11-15 21:51:00,5.80957,5.81081,5.80881,5.8104,13000000.0
2006-11-15 21:52:00,5.80934,5.81044,5.80904,5.81005,13000000.0
2006-11-15 21:53:00,5.81019,5.81032,5.80828,5.80964,14000000.0
2006-11-15 21:54:00,5.81024,5.81058,5.80944,5.80961,11000000.0
2006-11-15 21:55:00,5.80987,5.81049,5.80915,5.80925,17000000.0
2006-11-15 21:56:00,5.80931,5.81047,5.80931,5.81036,12000000.0
2006-11-15 21:57:00,5.81012,5.81072,5.80901,5.80901,16000000.0
2006-11-15 21:58:00,5.80972,5.81051,5.80963,5.81007,9000000.0
2006-11-15 21:59:00,5.81061,5.81102,5.8098,5.81059,18000000.0
2006-11-15 22:00:00,5.81004,5.81103,5.80914,5.80959,13000000.0
2006-11-15 22:01:00,5.8097,5.81025,5.80933,5.8098,11000000.0
2006-11-15 22:02:00,5.81006,5.81096,5.80945,5.80945,17000000.0
2006-11-15 22:03:00,5.8095,5.81087,5.80949,5.80957,23000000.0
2006-11-15 22:04:00,5.81027,5.81148,5.80969,5.81045,15000000.0
2006-11-15 22:05:00,5.81037,5.81095,5.80997,5.8103,14000000.0
2006-11-15 22:06:00,5.81049,5.81099,5.80958,5.81083,15000000.0
2006-11-15 22:07:00,5.81066,5.81157,5.81012,5.81157,9000000.0
2006-11-15 22:08:00,5.81071,5.81242,5.81071,5.81166,18000000.0
2006-11-15 22:09:00,5.81122,5.81175,5.81072,5.81149,11000000.0
2006-11-15 22:10:00,5.81202,5.81236,5.81051,5.81051,7000000.0
2006-11-15 22:11:00,5.8122,5.81238,5.81085,5.81101,8000000.0
2006-11-15 22:12:00,5.81105,5.81206,5.81045,5.81155,16000000.0
2006-11-15 22:13:00,5.81201,5.81213,5.81077,5.81077,24000000.0
2006-11-15 22:14:00,5.81127,5.81189,5.81065,5.81132,9000000.0
2006-11-15 22:15:00,5.81044,5.811,5.80963,5.81097,10000000.0
2006-11-15 22:16:00,5.81108,5.81108,5.8097,5.81029,13000000.0
2006-11-15 22:17:00,5.81069,5.81069,5.80874,5.80896,20000000.0
2006-11-15 22:18:00,5.80944,5.81011,5.80843,5.81011,11000000.0
2006-11-15 22:19:00,5.80855,5.80993,5.80805,5.80916,15000000.0
2006-11-15 22:20:00,5.80922,5.80954,5.80804,5.80914,16000000.0
2006-11-15 22:21:00,5.80868,5.8098,5.80809,5.8098,12000000.0
2006-11-15 22:22:00,5.80919,5.80953,5.80807,5.80953,14000000.0
2006-11-15 22:23:00,5.80874,5.80951,5.80829,5.80844,11000000.0
2006-11-15 22:24:00,5.8085,5.80943,5.80773,5.80773,16000000.0
2006-11-15 22:25:00,5.80748,5.80897,5.80748,5.80897,14000000.0
2006-11-15 22:26:00,5.80908,5.80914,5.8074,5.8082,10000000.0
2006-11-15 22:27:00,5.80872,5.80944,5.80842,5.80847,14000000.0
2006-11-15 22:28:00,5.80827,5.80959,5.80803,5.80848,12000000.0
2006-11-15 22:29:00,5.80835,5.80952,5.80801,5.80851,13000000.0
2006-11-15 22:30:00,5.80811,5.80885,5.8079,5.80806,8000000.0
2006-11-15 22:31:00,5.80855,5.80934,5.80833,5.80934,11000000.0
2006-11-15 22:32:00,5.80964,5.80975,5.80836,5.80944,20000000.0
2006-11-15 22:33:00,5.80918,5.80947,5.80858,5.80866,11000000.0
2006-11-15 22:34:00,5.8085,5.80992,5.8085,5.80992,10000000.0
2006-11-15 22:35:00,5.81033,5.81035,5.80864,5.80959,13000000.0
2006-11-15 22:36:00,5.80983,5.81003,5.80871,5.80902,9000000.0
2006-11-15 22:37:00,5.80905,5.80986,5.80898,5.80982,13000000.0
2006-11-15 22:38:00,5.80993,5.81029,5.80915,5.80916,9000000.0
2006-11-15 22:39:00,5.80903,5.81043,5.80903,5.80933,12000000.0
2006-11-15 22:40:00,5.80866,5.81023,5.80866,5.80921,9000000.0
2006-11-15 22:41:00,5.80884,5.80977,5.80856,5.8092,14000000.0
2006-11-15 22:42:00,5.80998,5.81006,5.80875,5.80887,13000000.0
2006-11-15 22:43:00,5.8083,5.80843,5.80795,5.80821,12000000.0
2006-11-15 22:44:00,5.80845,5.81059,5.80845,5.81003,15000000.0
2006-11-15 22:45:00,5.80954,5.81006,5.80819,5.80927,13000000.0
2006-11-15 22:46:00,5.80918,5.80934,5.80799,5.80853,14000000.0
2006-11-15 22:47:00,5.80896,5.81019,5.80878,5.80963,15000000.0
2006-11-15 22:48:00,5.80953,5.80982,5.80898,5.80936,13000000.0
2006-11-15 22:49:00,5.80921,5.80939,5.80816,5.80834,13000000.0
2006-11-15 22:50:00,5.80877,5.80969,5.80805,5.8095,15000000.0
2006-11-15 22:51:00,5.80887,5.80999,5.80872,5.80888,14000000.0
2006-11-15 22:52:00,5.80848,5.80986,5.80833,5.80913,9000000.0
2006-11-15 22:53:00,5.80881,5.80984,5.80814,5.80976,15000000.0
2006-11-15 22:54:00,5.80901,5.80941,5.80802,5.80845,17000000.0
2006-11-15 22:55:00,5.80862,5.80921,5.80749,5.80749,16000000.0
2006-11-15 22:56:00,5.80908,5.80908,5.80797,5.80831,13000000.0
2006-11-15 22:57:00,5.80816,5.80823,5.80772,5.80772,8000000.0
2006-11-15 22:58:00,5.80802,5.80842,5.80757,5.80757,8000000.0
2006-11-15 22:59:00,5.80799,5.80961,5.80799,5.8091,19000000.0
2006-11-15 23:00:00,5.80858,5.80902,5.80769,5.80779,10000000.0
2006-11-15 23:01:00,5.80776,5.80871,5.80776,5.80778,7000000.0
2006-11-15 23:02:00,5.80905,5.80939,5.80836,5.80905,15000000.0
2006-11-15 23:03:00,5.80938,5.80987,5.8081,5.80875,17000000.0
2006-11-15 23:04:00,5.80882,5.80882,5.80783,5.80805,19000000.0
2006-11-15 23:05:00,5.80774,5.80934,5.80772,5.80841,9000000.0
2006-11-15 23:06:00,5.808,5.8092,5.80783,5.80865,12000000.0
2006-11-15 23:07:00,5.80915,5.80916,5.80803,5.8085,14000000.0
2006-11-15 23:08:00,5.80801,5.8098,5.80792,5.8098,16000000.0
2006-11-15 23:09:00,5.80941,5.80957,5.8085,5.809,9000000.0
2006-11-15 23:10:00,5.80853,5.80859,5.80763,5.80844,12000000.0
2006-11-15 23:11:00,5.80855,5.80942,5.80816,5.80935,14000000.0
2006-11-15 23:12:00,5.80946,5.80964,5.80769,5.80769,7000000.0
2006-11-15 23:13:00,5.80792,5.80945,5.80788,5.80863,14000000.0
2006-11-15 23:14:00,5.80883,5.80972,5.80766,5.8088,19000000.0
2006-11-15 23:15:00,5.80938,5.8094,5.80731,5.80773,13000000.0
2006-11-15 23:16:00,5.80813,5.80897,5.80809,5.80896,15000000.0
2006-11-15 23:17:00,5.80835,5.8087,5.8077,5.80787,11000000.0
2006-11-15 23:18:00,5.80909,5.80937,5.80691,5.80875,12000000.0
2006-11-15 23:19:00,5.80884,5.80905,5.80719,5.80754,14000000.0
2006-11-15 23:20:00,5.80852,5.80903,5.80761,5.80874,19000000.0
2006-11-15 23:21:00,5.80811,5.8084,5.8078,5.80831,7000000.0
2006-11-15 23:22:00,5.80831,5.80866,5.80719,5.80719,15000000.0
2006-11-15 23:23:00,5.80693,5.80848,5.80693,5.80825,11000000.0
2006-11-15 23:24:00,5.8073,5.80764,5.80678,5.80686,14000000.0
2006-11-15 23:25:00,5.80832,5.80832,5.80699,5.80718,11000000.0
2006-11-15 23:26:00,5.80761,5.80872,5.80716,5.80829,14000000.0
2006-11-15 23:27:00,5.80751,5.8084,5.80725,5.8084,11000000.0
2006-11-15 23:28:00,5.80763,5.80814,5.80702,5.80707,12000000.0
2006-11-15 23:29:00,5.80714,5.80725,5.80686,5.80693,16000000.0
2006-11-15 23:30:00,5.80749,5.80858,5.80721,5.80858,20000000.0
2006-11-15 23:31:00,5.80823,5.80824,5.80712,5.80817,11000000.0
2006-11-15 23:32:00,5.80825,5.80825,5.80691,5.80813,16000000.0
2006-11-15 23:33:00,5.80761,5.80791,5.80679,5.80691,12000000.0
2006-11-15 23:34:00,5.80788,5.80831,5.80711,5.80753,13000000.0
2006-11-15 23:35:00,5.80699,5.8085,5.80699,5.80841,9000000.0
2006-11-15 23:36:00,5.80804,5.80834,5.80708,5.80761,9000000.0
2006-11-15 23:37:00,5.80774,5.80808,5.80695,5.80719,14000000.0
2006-11-15 23:38:00,5.80749,5.80784,5.80669,5.80745,13000000.0
2006-11-15 23:39:00,5.80758,5.80845,5.80686,5.80753,17000000.0
2006-11-15 23:40:00,5.8069,5.80768,5.80642,5.80642,12000000.0
2006-11-15 23:41:00,5.80655,5.80769,5.80655,5.80662,17000000.0
2006-11-15 23:42:00,5.80664,5.80847,5.80664,5.80756,22000000.0
2006-11-15 23:43:00,5.80802,5.8081,5.80614,5.80759,15000000.0
2006-11-15 23:44:00,5.80756,5.80756,5.80616,5.80626,14000000.0
2006-11-15 23:45:00,5.80618,5.80761,5.80618,5.80696,20000000.0
2006-11-15 23:46:00,5.80794,5.80794,5.80674,5.80792,14000000.0
2006-11-15 23:47:00,5.80728,5.80771,5.80644,5.80644,10000000.0
2006-11-15 23:48:00,5.80806,5.80819,5.80668,5.80678,18000000.0
2006-11-15 23:49:00,5.80632,5.80692,5.80632,5.80692,14000000.0
2006-11-15 23:50:00,5.80729,5.80821,5.8068,5.8068,13000000.0
2006-11-15 23:51:00,5.80818,5.80827,5.80686,5.80686,8000000.0
2006-11-15 23:52:00,5.80753,5.80823,5.80659,5.80691,16000000.0
2006-11-15 23:53:00,5.80739,5.80827,5.807,5.80817,18000000.0
2006-11-15 23:54:00,5.80688,5.80799,5.80688,5.80795,12000000.0
2006-11-15 23:55:00,5.80817,5.80818,5.80707,5.80707,19000000.0
2006-11-15 23:56:00,5.80696,5.80828,5.80696,5.8073,14000000.0
2006-11-15 23:57:00,5.80715,5.80761,5.80669,5.80674,16000000.0
2006-11-15 23:58:00,5.80803,5.80866,5.80725,5.80822,13000000.0
2006-11-15 23:59:00,5.80825,5.80825,5.80694,5.80704,14000000.0
2006-11-16 00:00:00,5.80858,5.80858,5.80699,5.80821,17000000.0
2006-11-16 00:01:00,5.80831,5.80831,5.80669,5.80726,12000000.0
2006-11-16 00:02:00,5.80699,5.80807,5.80654,5.80724,15000000.0
2006-11-16 00:03:00,5.80753,5.80837,5.80674,5.80706,14000000.0
2006-11-16 00:04:00,5.80698,5.80787,5.80613,5.80755,12000000.0
2006-11-16 00:05:00,5.80695,5.80743,5.80622,5.80682,12000000.0
2006-11-16 00:06:00,5.80668,5.80775,5.80668,5.80703,12000000.0
2006-11-16 00:07:00,5.80644,5.80702,5.80581,5.80581,11000000.0
2006-11-16 00:08:00,5.80695,5.80702,5.80516,5.80516,15000000.0
2006-11-16 00:09:00,5.8053,5.80681,5.80495,5.80506,12000000.0
2006-11-16 00:10:00,5.80611,5.80668,5.80493,5.8052,19000000.0
2006-11-16 00:11:00,5.80445,5.80642,5.80445,5.80558,8000000.0
2006-11-16 00:12:00,5.80501,5.80666,5.80501,5.80666,9000000.0
2006-11-16 00:13:00,5.80681,5.80753,5.80602,5.80707,13000000.0
2006-11-16 00:14:00,5.80701,5.80723,5.8058,5.80673,14000000.0
2006-11-16 00:15:00,5.80663,5.80795,5.80582,5.80685,12000000.0
2006-11-16 00:16:00,5.80636,5.80761,5.80623,5.80761,12000000.0
2006-11-16 00:17:00,5.80764,5.80764,5.80643,5.80643,10000000.0
2006-11-16 00:18:00,5.80589,5.80729,5.80585,5.80585,19000000.0
2006-11-16 00:19:00,5.80586,5.8064,5.80526,5.8059,12000000.0
2006-11-16 00:20:00,5.80563,5.80617,5.80563,5.80588,11000000.0
2006-11-16 00:21:00,5.80706,5.80722,5.80602,5.8061,14000000.0
2006-11-16 00:22:00,5.8059,5.8062,5.80531,5.80609,13000000.0
2006-11-16 00:23:00,5.80715,5.80734,5.80606,5.80734,13000000.0
2006-11-16 00:24:00,5.80755,5.80755,5.80611,5.80611,9000000.0
2006-11-16 00:25:00,5.80624,5.8077,5.80624,5.80644,13000000.0
2006-11-16 00:26:00,5.80564,5.80743,5.80564,5.80743,14000000.0
2006-11-16 00:27:00,5.80712,5.80812,5.80578,5.80583,15000000.0
2006-11-16 00:28:00,5.80695,5.80727,5.80639,5.80722,7000000.0
2006-11-16 00:29:00,5.80723,5.80753,5.80621,5.80719,17000000.0
2006-11-16 00:30:00,5.80625,5.80682,5.80575,5.80682,9000000.0
2006-11-16 00:31:00,5.80697,5.80721,5.80607,5.80721,13000000.0
2006-11-16 00:32:00,5.80709,5.80716,5.80545,5.80554,8000000.0
2006-11-16 00:33:00,5.80594,5.80729,5.80585,5.80644,19000000.0
2006-11-16 00:34:00,5.80723,5.80727,5.80582,5.80702,15000000.0
2006-11-16 00:35:00,5.80599,5.80737,5.80599,5.80648,12000000.0
2006-11-16 00:36:00,5.80665,5.8075,5.80594,5.80688,15000000.0
2006-11-16 00:37:00,5.80629,5.80789,5.80623,5.80714,15000000.0
2006-11-16 00:38:00,5.80668,5.80755,5.8065,5.80747,18000000.0
2006-11-16 00:39:00,5.80767,5.80778,5.8075,5.80759,20000000.0
2006-11-16 00:40:00,5.80764,5.80902,5.80721,5.80721,10000000.0
2006-11-16 00:41:00,5.80709,5.8079,5.80683,5.8079,9000000.0
2006-11-16 00:42:00,5.8079,5.8079,5.80689,5.80689,16000000.0
2006-11-16 00:43:00,5.8066,5.80755,5.8066,5.80733,16000000.0
2006-11-16 00:44:00,5.80779,5.80782,5.80694,5.80777,10000000.0
2006-11-16 00:45:00,5.80773,5.80773,5.80603,5.80603,16000000.0
2006-11-16 00:46:00,5.80561,5.80579,5.80551,5.80576,12000000.0
2006-11-16 00:47:00,5.80581,5.80581,5.80549,5.80579,8000000.0
2006-11-16 00:48:00,5.80634,5.80756,5.80623,5.80623,16000000.0
2006-11-16 00:49:00,5.80579,5.80596,5.80575,5.80595,11000000.0
2006-11-16 00:50:00,5.8061,5.80765,5.8061,5.80736,9000000.0
2006-11-16 00:51:00,5.80782,5.80784,5.80763,5.80777,9000000.0
2006-11-16 00:52:00,5.80717,5.80761,5.80593,5.80593,18000000.0
2006-11-16 00:53:00,5.80603,5.80717,5.8059,5.80652,12000000.0
2006-11-16 00:54:00,5.80648,5.80732,5.80605,5.80694,12000000.0
2006-11-16 00:55:00,5.80688,5.80688,5.80566,5.80576,11000000.0
2006-11-16 00:56:00,5.80664,5.80722,5.80541,5.80672,14000000.0
2006-11-16 00:57:00,5.80657,5.80729,5.80548,5.80729,15000000.0
2006-11-16 00:58:00,5.8071,5.8071,5.80551,5.80609,9000000.0
2006-11-16 00:59:00,5.80695,5.80739,5.80591,5.80613,17000000.0
2006-11-16 01:00:00,5.8069,5.80755,5.8061,5.80657,12000000.0
2006-11-16 01:01:00,5.80754,5.80754,5.80635,5.80672,15000000.0
2006-11-16 01:02:00,5.80596,5.80704,5.80543,5.80704,10000000.0
2006-11-16 01:03:00,5.8065,5.8069,5.80519,5.80523,13000000.0
2006-11-16 01:04:00,5.80525,5.8072,5.80525,5.80621,13000000.0
2006-11-16 01:05:00,5.8068,5.80769,5.80631,5.80704,13000000.0
2006-11-16 01:06:00,5.80728,5.80834,5.80651,5.80706,12000000.0
2006-11-16 01:07:00,5.80709,5.80868,5.80659,5.80868,13000000.0
2006-11-16 01:08:00,5.80835,5.80835,5.80693,5.80763,15000000.0
2006-11-16 01:09:00,5.80736,5.80837,5.80651,5.8074,17000000.0
2006-11-16 01:10:00,5.8078,5.80815,5.80711,5.80711,10000000.0
2006-11-16 01:11:00,5.80706,5.80718,5.80687,5.80704,11000000.0
2006-11-16 01:12:00,5.80759,5.80851,5.80719,5.80851,10000000.0
2006-11-16 01:13:00,5.80772,5.80848,5.80735,5.80847,11000000.0
2006-11-16 01:14:00,5.8088,5.80889,5.80782,5.8079,13000000.0
2006-11-16 01:15:00,5.80778,5.80869,5.80741,5.80823,9000000.0
2006-11-16 01:16:00,5.80806,5.80891,5.80737,5.80788,12000000.0
2006-11-16 01:17:00,5.80808,5.80853,5.80741,5.80741,11000000.0
2006-11-16 01:18:00,5.80776,5.80882,5.80766,5.80857,12000000.0
2006-11-16 01:19:00,5.80762,5.80946,5.80762,5.80778,19000000.0
2006-11-16 01:20:00,5.80718,5.80808,5.80718,5.8079,11000000.0
2006-11-16 01:21:00,5.8081,5.80832,5.80799,5.80832,12000000.0
2006-11-16 01:22:00,5.80826,5.80911,5.80807,5.80857,9000000.0
2006-11-16 01:23:00,5.80835,5.80905,5.80786,5.80905,13000000.0
2006-11-16 01:24:00,5.80918,5.80929,5.8089,5.80899,14000000.0
2006-11-16 01:25:00,5.80868,5.80949,5.80849,5.80894,11000000.0
2006-11-16 01:26:00,5.8091,5.81006,5.8091,5.81006,10000000.0
2006-11-16 01:27:00,5.81007,5.81046,5.81007,5.81027,17000000.0
2006-11-16 01:28:00,5.81016,5.81067,5.80876,5.80883,13000000.0
2006-11-16 01:29:00,5.80857,5.80978,5.80832,5.80894,19000000.0
2006-11-16 01:30:00,5.80928,5.80981,5.80855,5.80881,15000000.0
2006-11-16 01:31:00,5.80848,5.80968,5.8081,5.80883,15000000.0
2006-11-16 01:32:00,5.80887,5.81005,5.80887,5.81005,12000000.0
2006-11-16 01:33:00,5.80989,5.81013,5.80917,5.80917,8000000.0
2006-11-16 01:34:00,5.80932,5.80978,5.80837,5.80843,18000000.0
2006-11-16 01:35:00,5.80847,5.80983,5.80797,5.80967,12000000.0
2006-11-16 01:36:00,5.8088,5.80988,5.80842,5.8096,16000000.0
2006-11-16 01:37:00,5.80898,5.80967,5.80821,5.80821,15000000.0
2006-11-16 01:38:00,5.80861,5.80981,5.80861,5.80933,18000000.0
2006-11-16 01:39:00,5.80905,5.80931,5.80815,5.80828,10000000.0
2006-11-16 01:40:00,5.80969,5.81009,5.80811,5.80872,11000000.0
2006-11-16 01:41:00,5.80916,5.81032,5.80899,5.80972,16000000.0
2006-11-16 01:42:00,5.80975,5.8099,5.80881,5.80949,14000000.0
2006-11-16 01:43:00,5.80954,5.811,5.8092,5.8092,16000000.0
2006-11-16 01:44:00,5.80932,5.81062,5.80903,5.8096,15000000.0
2006-11-16 01:45:00,5.80936,5.80972,5.8076,5.80829,16000000.0
2006-11-16 01:46:00,5.80977,5.81012,5.8084,5.80887,9000000.0
2006-11-16 01:47:00,5.80944,5.80964,5.80807,5.80884,17000000.0
2006-11-16 01:48:00,5.80915,5.81005,5.80879,5.80926,16000000.0
2006-11-16 01:49:00,5.80906,5.81025,5.80896,5.80935,10000000.0
2006-11-16 01:50:00,5.8094,5.81041,5.80918,5.80994,11000000.0
2006-11-16 01:51:00,5.8099,5.81,5.80845,5.80845,12000000.0
2006-11-16 01:52:00,5.80862,5.80971,5.80862,5.80928,12000000.0
2006-11-16 01:53:00,5.80924,5.81022,5.80879,5.80879,18000000.0
2006-11-16 01:54:00,5.80844,5.80988,5.80844,5.80931,14000000.0
2006-11-16 01:55:00,5.80893,5.81035,5.80887,5.80906,18000000.0
2006-11-16 01:56:00,5.809,5.80985,5.80887,5.80923,8000000.0
2006-11-16 01:57:00,5.80927,5.81022,5.80853,5.80928,13000000.0
2006-11-16 01:58:00,5.80944,5.80994,5.80921,5.80938,11000000.0
2006-11-16 01:59:00,5.80916,5.81023,5.80916,5.80917,11000000.0
2006-11-16 02:00:00,5.80926,5.81071,5.80917,5.80917,16000000.0
2006-11-16 02:01:00,5.8097,5.8097,5.80888,5.80945,21000000.0
2006-11-16 02:02:00,5.80971,5.80986,5.80938,5.80981,10000000.0
2006-11-16 02:03:00,5.80998,5.81092,5.80976,5.81092,8000000.0
2006-11-16 02:04:00,5.8104,5.81105,5.8096,5.81092,14000000.0
2006-11-16 02:05:00,5.8096,5.81081,5.8096,5.80983,14000000.0
2006-11-16 02:06:00,5.81006,5.81145,5.80975,5.80975,15000000.0
2006-11-16 02:07:00,5.8097,5.81145,5.8097,5.81085,10000000.0
2006-11-16 02:08:00,5.81102,5.81165,5.80987,5.80989,16000000.0
2006-11-16 02:09:00,5.81027,5.81135,5.81027,5.81085,18000000.0
2006-11-16 02:10:00,5.81056,5.81135,5.81008,5.81118,16000000.0
2006-11-16 02:11:00,5.81103,5.81154,5.81005,5.81066,14000000.0
2006-11-16 02:12:00,5.81113,5.81154,5.81047,5.81047,10000000.0
2006-11-16 02:13:00,5.81014,5.81133,5.81,5.81049,15000000.0
2006-11-16 02:14:00,5.8103,5.81062,5.80978,5.81021,19000000.0
2006-11-16 02:15:00,5.81088,5.8114,5.81059,5.81074,12000000.0
2006-11-16 02:16:00,5.81106,5.81189,5.81077,5.81189,18000000.0
2006-11-16 02:17:00,5.81075,5.81146,5.81075,5.81094,14000000.0
2006-11-16 02:18:00,5.81111,5.81151,5.80979,5.81057,12000000.0
2006-11-16 02:19:00,5.81081,5.81181,5.81002,5.81061,14000000.0
2006-11-16 02:20:00,5.81049,5.8118,5.81049,5.81054,13000000.0
2006-11-16 02:21:00,5.81023,5.81143,5.81011,5.81032,15000000.0
2006-11-16 02:22:00,5.81091,5.81166,5.81012,5.81047,13000000.0
2006-11-16 02:23:00,5.81131,5.81157,5.80967,5.81123,16000000.0
2006-11-16 02:24:00,5.81101,5.81101,5.80976,5.81054,17000000.0
2006-11-16 02:25:00,5.81026,5.81102,5.80993,5.81061,10000000.0
2006-11-16 02:26:00,5.81034,5.81191,5.81023,5.81066,13000000.0
2006-11-16 02:27:00,5.81053,5.81061,5.81031,5.81061,7000000.0
2006-11-16 02:28:00,5.8108,5.81149,5.81009,5.81032,9000000.0
2006-11-16 02:29:00,5.81094,5.81155,5.81016,5.8103,20000000.0
2006-11-16 02:30:00,5.80996,5.81074,5.80949,5.80986,11000000.0
2006-11-16 02:31:00,5.80986,5.81077,5.80945,5.81055,9000000.0
2006-11-16 02:32:00,5.80994,5.81108,5.80928,5.80962,13000000.0
2006-11-16 02:33:00,5.80942,5.81007,5.80872,5.80872,14000000.0
2006-11-16 02:34:00,5.80888,5.81064,5.80888,5.81051,17000000.0
2006-11-16 02:35:00,5.81066,5.81099,5.80974,5.80974,15000000.0
2006-11-16 02:36:00,5.8098,5.80989,5.8091,5.80987,14000000.0
2006-11-16 02:37:00,5.81013,5.81049,5.8097,5.81049,13000000.0
2006-11-16 02:38:00,5.81125,5.81162,5.81003,5.81035,14000000.0
2006-11-16 02:39:00,5.8099,5.81198,5.8099,5.81139,15000000.0
2006-11-16 02:40:00,5.81142,5.81197,5.81004,5.81032,12000000.0
2006-11-16 02:41:00,5.81004,5.81183,5.81004,5.81132,13000000.0
2006-11-16 02:42:00,5.81185,5.8119,5.81024,5.81024,16000000.0
2006-11-16 02:43:00,5.81043,5.81128,5.81,5.81029,18000000.0
2006-11-16 02:44:00,5.81017,5.81104,5.80966,5.81025,10000000.0
2006-11-16 02:45:00,5.8101,5.81121,5.80941,5.80999,14000000.0
2006-11-16 02:46:00,5.81018,5.81136,5.81002,5.81046,18000000.0
2006-11-16 02:47:00,5.81007,5.81075,5.80927,5.81034,17000000.0
2006-11-16 02:48:00,5.81027,5.81109,5.80989,5.81038,7000000.0
2006-11-16 02:49:00,5.81054,5.81119,5.80982,5.81116,13000000.0
2006-11-16 02:50:00,5.8101,5.81105,5.8095,5.8095,14000000.0
2006-11-16 02:51:00,5.80904,5.81034,5.80904,5.80934,15000000.0
2006-11-16 02:52:00,5.8093,5.81088,5.8093,5.81084,15000000.0
2006-11-16 02:53:00,5.80902,5.81058,5.80902,5.81058,9000000.0
2006-11-16 02:54:00,5.80954,5.81085,5.80886,5.81066,13000000.0
2006-11-16 02:55:00,5.81017,5.81022,5.80841,5.80841,11000000.0
2006-11-16 02:56:00,5.80923,5.8109,5.80923,5.80998,18000000.0
2006-11-16 02:57:00,5.81032,5.81103,5.81014,5.81014,13000000.0
2006-11-16 02:58:00,5.81018,5.81113,5.80996,5.81113,9000000.0
2006-11-16 02:59:00,5.81097,5.81114,5.81001,5.81009,14000000.0
2006-11-16 03:00:00,5.80979,5.81116,5.80955,5.81093,11000000.0
2006-11-16 03:01:00,5.81144,5.81144,5.80947,5.80947,11000000.0
2006-11-16 03:02:00,5.80968,5.81089,5.80952,5.81031,11000000.0
2006-11-16 03:03:00,5.81037,5.81131,5.80933,5.80933,23000000.0
2006-11-16 03:04:00,5.81,5.8104,5.80964,5.80988,11000000.0
2006-11-16 03:05:00,5.80981,5.81125,5.80979,5.81021,17000000.0
2006-11-16 03:06:00,5.81041,5.81136,5.8094,5.81136,9000000.0
2006-11-16 03:07:00,5.81122,5.81152,5.80958,5.81031,15000000.0
2006-11-16 03:08:00,5.80974,5.8105,5.80912,5.81016,12000000.0
2006-11-16 03:09:00,5.80957,5.81042,5.80903,5.80987,15000000.0
2006-11-16 03:10:00,5.80959,5.81063,5.80894,5.80942,19000000.0
2006-11-16 03:11:00,5.80959,5.81133,5.80957,5.8113,15000000.0
2006-11-16 03:12:00,5.80961,5.81125,5.80961,5.81081,18000000.0
2006-11-16 03:13:00,5.81079,5.81114,5.80985,5.81016,18000000.0
2006-11-16 03:14:00,5.80973,5.81133,5.80973,5.80981,10000000.0
2006-11-16 03:15:00,5.80965,5.81123,5.8096,5.81123,7000000.0
2006-11-16 03:16:00,5.81167,5.81167,5.80998,5.81101,8000000.0
2006-11-16 03:17:00,5.81125,5.81125,5.80987,5.81046,10000000.0
2006-11-16 03:18:00,5.81042,5.811,5.80932,5.80986,15000000.0
2006-11-16 03:19:00,5.81004,5.81097,5.81004,5.81032,10000000.0
2006-11-16 03:20:00,5.80983,5.81083,5.80978,5.80996,16000000.0
2006-11-16 03:21:00,5.81032,5.81032,5.8095,5.80977,11000000.0
2006-11-16 03:22:00,5.8103,5.81046,5.80943,5.80943,10000000.0
2006-11-16 03:23:00,5.80884,5.81023,5.80868,5.80908,12000000.0
2006-11-16 03:24:00,5.80954,5.81043,5.80885,5.80937,13000000.0
2006-11-16 03:25:00,5.80952,5.80952,5.80874,5.80883,11000000.0
2006-11-16 03:26:00,5.80925,5.81014,5.80925,5.81014,13000000.0
2006-11-16 03:27:00,5.81017,5.81032,5.80799,5.80799,14000000.0
2006-11-16 03:28:00,5.80736,5.80898,5.80736,5.80795,18000000.0
2006-11-16 03:29:00,5.80713,5.80849,5.80697,5.80753,15000000.0
2006-11-16 03:30:00,5.80828,5.8086,5.80779,5.80819,10000000.0
2006-11-16 03:31:00,5.80808,5.80869,5.80751,5.80781,13000000.0
2006-11-16 03:32:00,5.807,5.80935,5.807,5.80935,16000000.0
2006-11-16 03:33:00,5.80762,5.80831,5.8067,5.8078,13000000.0
2006-11-16 03:34:00,5.80812,5.80851,5.80707,5.80841,16000000.0
2006-11-16 03:35:00,5.80706,5.80838,5.80681,5.80838,10000000.0
2006-11-16 03:36:00,5.80718,5.8093,5.80712,5.8093,11000000.0
2006-11-16 03:37:00,5.80793,5.80919,5.80713,5.8089,13000000.0
2006-11-16 03:38:00,5.80831,5.80928,5.80815,5.80904,13000000.0
2006-11-16 03:39:00,5.80919,5.80941,5.80745,5.80781,13000000.0
2006-11-16 03:40:00,5.80757,5.8097,5.80757,5.80863,12000000.0
2006-11-16 03:41:00,5.80836,5.80957,5.80836,5.80886,16000000.0
2006-11-16 03:42:00,5.80878,5.80984,5.80833,5.80836,21000000.0
2006-11-16 03:43:00,5.80926,5.80978,5.80787,5.80945,18000000.0
2006-11-16 03:44:00,5.80957,5.80957,5.80794,5.80864,15000000.0
2006-11-16 03:45:00,5.80818,5.80865,5.80786,5.80865,9000000.0
2006-11-16 03:46:00,5.80933,5.80995,5.80854,5.80995,8000000.0
2006-11-16 03:47:00,5.8102,5.8102,5.80801,5.80841,11000000.0
2006-11-16 03:48:00,5.80881,5.80916,5.80807,5.80807,9000000.0
2006-11-16 03:49:00,5.80807,5.80913,5.80807,5.80843,16000000.0
2006-11-16 03:50:00,5.80838,5.80868,5.80802,5.80805,19000000.0
2006-11-16 03:51:00,5.8092,5.8092,5.80742,5.80862,9000000.0
2006-11-16 03:52:00,5.80731,5.80813,5.80731,5.80813,19000000.0
2006-11-16 03:53:00,5.80794,5.80889,5.80748,5.80768,10000000.0
2006-11-16 03:54:00,5.8081,5.80889,5.80703,5.80746,17000000.0
2006-11-16 03:55:00,5.80787,5.80857,5.80699,5.80731,16000000.0
2006-11-16 03:56:00,5.8072,5.80814,5.8072,5.80738,7000000.0
2006-11-16 03:57:00,5.80763,5.80832,5.80725,5.80815,11000000.0
2006-11-16 03:58:00,5.80752,5.80807,5.80643,5.80692,12000000.0
2006-11-16 03:59:00,5.80724,5.80831,5.80712,5.80831,17000000.0
2006-11-16 04:00:00,5.80704,5.80745,5.80663,5.80744,12000000.0
2006-11-16 04:01:00,5.80776,5.80862,5.80772,5.80782,16000000.0
2006-11-16 04:02:00,5.80812,5.80812,5.80708,5.80765,14000000.0
2006-11-16 04:03:00,5.80721,5.80806,5.80669,5.80735,12000000.0
2006-11-16 04:04:00,5.80668,5.80777,5.80639,5.8075,16000000.0
2006-11-16 04:05:00,5.80729,5.80729,5.80635,5.80652,13000000.0
2006-11-16 04:06:00,5.8066,5.80827,5.8066,5.80827,16000000.0
2006-11-16 04:07:00,5.80778,5.80817,5.80704,5.80773,13000000.0
2006-11-16 04:08:00,5.80781,5.80851,5.80758,5.80766,14000000.0
2006-11-16 04:09:00,5.8075,5.80821,5.80701,5.80777,10000000.0
2006-11-16 04:10:00,5.80723,5.80828,5.80679,5.80728,12000000.0
2006-11-16 04:11:00,5.80696,5.80782,5.80644,5.80692,14000000.0
2006-11-16 04:12:00,5.80598,5.80736,5.80574,5.80713,19000000.0
2006-11-16 04:13:00,5.80559,5.8079,5.80559,5.8071,20000000.0
2006-11-16 04:14:00,5.80728,5.8077,5.80671,5.80725,12000000.0
2006-11-16 04:15:00,5.80703,5.8077,5.80701,5.80766,8000000.0
2006-11-16 04:16:00,5.80743,5.80794,5.80664,5.80697,13000000.0
2006-11-16 04:17:00,5.80736,5.80794,5.80624,5.80762,15000000.0
2006-11-16 04:18:00,5.80782,5.80801,5.80677,5.80766,9000000.0
2006-11-16 04:19:00,5.80788,5.80825,5.80674,5.80708,12000000.0
2006-11-16 04:20:00,5.8071,5.80825,5.8071,5.80743,9000000.0
2006-11-16 04:21:00,5.80777,5.80888,5.80704,5.80731,17000000.0
2006-11-16 04:22:00,5.80763,5.80857,5.80722,5.80722,14000000.0
2006-11-16 04:23:00,5.80751,5.808,5.80714,5.80732,10000000.0
2006-11-16 04:24:00,5.80764,5.80811,5.80715,5.80752,12000000.0
2006-11-16 04:25:00,5.80706,5.80825,5.80681,5.80825,10000000.0
2006-11-16 04:26:00,5.80771,5.80797,5.80705,5.80726,7000000.0
2006-11-16 04:27:00,5.80688,5.807,5.80644,5.80659,15000000.0
2006-11-16 04:28:00,5.80661,5.80786,5.80661,5.80786,7000000.0
2006-11-16 04:29:00,5.80704,5.80792,5.80671,5.80723,14000000.0
2006-11-16 04:30:00,5.80746,5.80754,5.80604,5.80754,11000000.0
2006-11-16 04:31:00,5.80649,5.80722,5.80573,5.80686,15000000.0
2006-11-16 04:32:00,5.80641,5.80706,5.8059,5.80629,17000000.0
2006-11-16 04:33:00,5.80595,5.80748,5.8058,5.80625,14000000.0
2006-11-16 04:34:00,5.80734,5.80749,5.80607,5.80607,9000000.0
2006-11-16 04:35:00,5.80589,5.80634,5.80553,5.80583,12000000.0
2006-11-16 04:36:00,5.80612,5.80683,5.80612,5.80639,12000000.0
2006-11-16 04:37:00,5.80643,5.80662,5.80637,5.80637,12000000.0
2006-11-16 04:38:00,5.80644,5.80686,5.80554,5.80554,11000000.0
2006-11-16 04:39:00,5.80692,5.80718,5.80545,5.80624,17000000.0
2006-11-16 04:40:00,5.80622,5.80724,5.80616,5.80635,9000000.0
2006-11-16 04:41:00,5.80694,5.80694,5.8056,5.80616,10000000.0
2006-11-16 04:42:00,5.80668,5.80692,5.8056,5.8056,8000000.0
2006-11-16 04:43:00,5.80595,5.80639,5.80565,5.80609,18000000.0
2006-11-16 04:44:00,5.80547,5.80676,5.80539,5.80626,9000000.0
2006-11-16 04:45:00,5.8068,5.80684,5.80537,5.80625,9000000.0
2006-11-16 04:46:00,5.80608,5.80729,5.80582,5.80637,16000000.0
2006-11-16 04:47:00,5.80584,5.80664,5.80502,5.80502,12000000.0
2006-11-16 04:48:00,5.80586,5.8062,5.80498,5.80526,10000000.0
2006-11-16 04:49:00,5.80552,5.80564,5.80509,5.80551,16000000.0
2006-11-16 04:50:00,5.80626,5.80736,5.80626,5.80705,16000000.0
2006-11-16 04:51:00,5.80621,5.80728,5.80567,5.80701,20000000.0
2006-11-16 04:52:00,5.80564,5.80627,5.80527,5.80627,13000000.0
2006-11-16 04:53:00,5.80629,5.80716,5.80588,5.80714,11000000.0
2006-11-16 04:54:00,5.80565,5.80622,5.8051,5.80606,11000000.0
2006-11-16 04:55:00,5.80592,5.80722,5.80549,5.80722,12000000.0
2006-11-16 04:56:00,5.80594,5.80666,5.8051,5.80582,16000000.0
2006-11-16 04:57:00,5.80704,5.80704,5.80574,5.80668,7000000.0
2006-11-16 04:58:00,5.80619,5.80669,5.80527,5.80589,13000000.0
2006-11-16 04:59:00,5.80583,5.80709,5.80555,5.80557,17000000.0
2006-11-16 05:00:00,5.80565,5.80722,5.80565,5.80601,10000000.0
2006-11-16 05:01:00,5.80608,5.80723,5.80557,5.80641,13000000.0
2006-11-16 05:02:00,5.80587,5.80593,5.80546,5.80583,18000000.0
2006-11-16 05:03:00,5.80576,5.80686,5.80564,5.80644,9000000.0
2006-11-16 05:04:00,5.80634,5.80671,5.80536,5.80546,12000000.0
2006-11-16 05:05:00,5.80566,5.80633,5.80531,5.80593,10000000.0
2006-11-16 05:06:00,5.8059,5.80657,5.80452,5.80614,20000000.0
2006-11-16 05:07:00,5.80622,5.80655,5.80544,5.80598,10000000.0
2006-11-16 05:08:00,5.80687,5.80687,5.8054,5.80604,17000000.0
2006-11-16 05:09:00,5.80613,5.80685,5.80608,5.80608,15000000.0
2006-11-16 05:10:00,5.8058,5.80731,5.8058,5.80672,10000000.0
2006-11-16 05:11:00,5.80681,5.80711,5.80573,5.80711,16000000.0
2006-11-16 05:12:00,5.80558,5.80678,5.80551,5.80597,7000000.0
2006-11-16 05:13:00,5.80559,5.80715,5.80523,5.80585,12000000.0
2006-11-16 05:14:00,5.80601,5.80702,5.80546,5.80621,14000000.0
2006-11-16 05:15:00,5.80612,5.80697,5.80605,5.80697,16000000.0
2006-11-16 05:16:00,5.80571,5.80674,5.80571,5.80592,15000000.0
2006-11-16 05:17:00,5.80574,5.80744,5.80559,5.80559,10000000.0
2006-11-16 05:18:00,5.80605,5.80713,5.80586,5.8067,13000000.0
2006-11-16 05:19:00,5.8068,5.80812,5.80665,5.80687,13000000.0
2006-11-16 05:20:00,5.80628,5.8077,5.80628,5.80712,20000000.0
2006-11-16 05:21:00,5.8067,5.80721,5.80619,5.80721,9000000.0
2006-11-16 05:22:00,5.80733,5.80842,5.8073,5.80842,17000000.0
2006-11-16 05:23:00,5.80816,5.80817,5.80632,5.80656,14000000.0
2006-11-16 05:24:00,5.80767,5.80767,5.80598,5.80758,19000000.0
2006-11-16 05:25:00,5.80701,5.80754,5.8059,5.80654,13000000.0
2006-11-16 05:26:00,5.80601,5.80752,5.80582,5.80652,13000000.0
2006-11-16 05:27:00,5.80771,5.80771,5.80595,5.80595,13000000.0
2006-11-16 05:28:00,5.80685,5.80728,5.80627,5.80648,10000000.0
2006-11-16 05:29:00,5.80638,5.80718,5.80595,5.80601,17000000.0
2006-11-16 05:30:00,5.80611,5.80724,5.80592,5.80653,21000000.0
2006-11-16 05:31:00,5.80602,5.80752,5.80602,5.8069,13000000.0
2006-11-16 05:32:00,5.80706,5.80776,5.80636,5.8068,16000000.0
2006-11-16 05:33:00,5.80632,5.80729,5.80588,5.80652,13000000.0
2006-11-16 05:34:00,5.80657,5.80743,5.80631,5.80639,13000000.0
2006-11-16 05:35:00,5.80691,5.8079,5.80657,5.80697,14000000.0
2006-11-16 05:36:00,5.8066,5.80743,5.80617,5.80631,18000000.0
2006-11-16 05:37:00,5.80648,5.80715,5.80603,5.80637,12000000.0
2006-11-16 05:38:00,5.80633,5.80713,5.80633,5.80696,13000000.0
2006-11-16 05:39:00,5.8074,5.80845,5.8068,5.80727,21000000.0
2006-11-16 05:40:00,5.80723,5.80809,5.80697,5.8076,14000000.0
2006-11-16 05:41:00,5.80787,5.80832,5.80722,5.80742,13000000.0
2006-11-16 05:42:00,5.80761,5.80777,5.80758,5.80759,8000000.0
2006-11-16 05:43:00,5.80804,5.80862,5.80789,5.80789,13000000.0
2006-11-16 05:44:00,5.80875,5.80891,5.80714,5.80784,13000000.0
2006-11-16 05:45:00,5.80775,5.80864,5.80728,5.80731,24000000.0
2006-11-16 05:46:00,5.80776,5.80873,5.8076,5.80809,14000000.0
2006-11-16 05:47:00,5.80791,5.80865,5.80731,5.80731,11000000.0
2006-11-16 05:48:00,5.80689,5.80795,5.80657,5.80696,18000000.0
2006-11-16 05:49:00,5.80726,5.80783,5.80715,5.80747,10000000.0
2006-11-16 05:50:00,5.80765,5.80815,5.80754,5.80763,10000000.0
2006-11-16 05:51:00,5.80775,5.80788,5.80669,5.80669,11000000.0
2006-11-16 05:52:00,5.80697,5.8081,5.80681,5.80688,19000000.0
2006-11-16 05:53:00,5.80695,5.80838,5.80674,5.80772,15000000.0
2006-11-16 05:54:00,5.80778,5.80811,5.8064,5.8064,7000000.0
2006-11-16 05:55:00,5.80817,5.80817,5.80672,5.80714,12000000.0
2006-11-16 05:56:00,5.80707,5.80823,5.80695,5.80747,16000000.0
2006-11-16 05:57:00,5.80695,5.80762,5.80654,5.80682,11000000.0
2006-11-16 05:58:00,5.80747,5.80856,5.80738,5.80755,22000000.0
2006-11-16 05:59:00,5.80831,5.80865,5.80707,5.80707,9000000.0
2006-11-16 06:00:00,5.80721,5.80844,5.807,5.807,17000000.0
2006-11-16 06:01:00,5.80699,5.80707,5.80582,5.80684,18000000.0
2006-11-16 06:02:00,5.80723,5.80803,5.80723,5.80728,18000000.0
2006-11-16 06:03:00,5.80697,5.80719,5.80689,5.80701,16000000.0
2006-11-16 06:04:00,5.80731,5.80818,5.80719,5.80729,8000000.0
2006-11-16 06:05:00,5.80706,5.8071,5.80686,5.80706,10000000.0
2006-11-16 06:06:00,5.80727,5.80847,5.80703,5.80808,27000000.0
2006-11-16 06:07:00,5.80769,5.8085,5.80725,5.80815,17000000.0
2006-11-16 06:08:00,5.80694,5.80846,5.80681,5.80681,14000000.0
2006-11-16 06:09:00,5.80649,5.80839,5.80649,5.80754,13000000.0
2006-11-16 06:10:00,5.80693,5.80774,5.80624,5.80774,14000000.0
2006-11-16 06:11:00,5.80812,5.80812,5.80645,5.80675,16000000.0
2006-11-16 06:12:00,5.80635,5.80747,5.80547,5.80643,17000000.0
2006-11-16 06:13:00,5.80654,5.80668,5.80549,5.80621,14000000.0
2006-11-16 06:14:00,5.80607,5.80745,5.80607,5.80656,12000000.0
2006-11-16 06:15:00,5.80647,5.80769,5.80589,5.80589,13000000.0
2006-11-16 06:16:00,5.80562,5.80583,5.80553,5.80583,14000000.0
2006-11-16 06:17:00,5.8061,5.80748,5.8061,5.80657,11000000.0
2006-11-16 06:18:00,5.80656,5.80662,5.80633,5.80649,12000000.0
2006-11-16 06:19:00,5.8067,5.80769,5.80646,5.80694,19000000.0
2006-11-16 06:20:00,5.80647,5.80755,5.80647,5.80675,11000000.0
2006-11-16 06:21:00,5.80683,5.80755,5.80642,5.80666,9000000.0
2006-11-16 06:22:00,5.80583,5.80663,5.80537,5.8064,22000000.0
2006-11-16 06:23:00,5.8068,5.80684,5.80654,5.80655,18000000.0
2006-11-16 06:24:00,5.80662,5.8075,5.80635,5.80646,8000000.0
2006-11-16 06:25:00,5.80645,5.80645,5.80556,5.80556,9000000.0
2006-11-16 06:26:00,5.80549,5.80685,5.80549,5.80664,13000000.0
2006-11-16 06:27:00,5.80674,5.80758,5.80611,5.80646,15000000.0
2006-11-16 06:28:00,5.80616,5.80629,5.80597,5.80618,18000000.0
2006-11-16 06:29:00,5.80629,5.8074,5.80603,5.80677,16000000.0
2006-11-16 06:30:00,5.80725,5.80778,5.80703,5.80719,10000000.0
2006-11-16 06:31:00,5.80696,5.80827,5.80678,5.80681,13000000.0
2006-11-16 06:32:00,5.80689,5.80806,5.80658,5.80717,10000000.0
2006-11-16 06:33:00,5.8085,5.8085,5.8064,5.80674,10000000.0
2006-11-16 06:34:00,5.80744,5.80759,5.8063,5.8063,15000000.0
2006-11-16 06:35:00,5.80721,5.80757,5.80641,5.80684,13000000.0
2006-11-16 06:36:00,5.80793,5.80793,5.80659,5.80678,23000000.0
2006-11-16 06:37:00,5.80795,5.80795,5.80664,5.80758,11000000.0
2006-11-16 06:38:00,5.8064,5.80822,5.8064,5.80768,17000000.0
2006-11-16 06:39:00,5.8064,5.80803,5.80602,5.80701,8000000.0
2006-11-16 06:40:00,5.80684,5.80774,5.80671,5.80727,15000000.0
2006-11-16 06:41:00,5.80689,5.80784,5.80655,5.8069,15000000.0
2006-11-16 06:42:00,5.80654,5.80801,5.80576,5.80609,16000000.0
2006-11-16 06:43:00,5.80703,5.80798,5.80647,5.80647,12000000.0
2006-11-16 06:44:00,5.80677,5.8076,5.80652,5.80671,13000000.0
2006-11-16 06:45:00,5.8064,5.80686,5.8064,5.80666,14000000.0
2006-11-16 06:46:00,5.80702,5.8072,5.80619,5.80634,12000000.0
2006-11-16 06:47:00,5.80687,5.80754,5.80624,5.80659,11000000.0
2006-11-16 06:48:00,5.80675,5.80764,5.80657,5.80729,15000000.0
2006-11-16 06:49:00,5.80645,5.80818,5.80629,5.80699,17000000.0
2006-11-16 06:50:00,5.80705,5.80784,5.80637,5.80637,13000000.0
2006-11-16 06:51:00,5.8068,5.80755,5.80655,5.80733,8000000.0
2006-11-16 06:52:00,5.80745,5.80802,5.80662,5.80705,14000000.0
2006-11-16 06:53:00,5.80705,5.8079,5.80621,5.80621,13000000.0
2006-11-16 06:54:00,5.8057,5.8072,5.8057,5.80618,8000000.0
2006-11-16 06:55:00,5.80647,5.80728,5.8059,5.80721,10000000.0
2006-11-16 06:56:00,5.80692,5.80729,5.8063,5.8063,11000000.0
2006-11-16 06:57:00,5.80659,5.8081,5.80654,5.80797,17000000.0
2006-11-16 06:58:00,5.80675,5.80714,5.80587,5.80588,12000000.0
2006-11-16 06:59:00,5.80564,5.80748,5.80564,5.80595,14000000.0
2006-11-16 07:00:00,5.80577,5.80641,5.8056,5.80641,11000000.0
2006-11-16 07:01:00,5.80627,5.80745,5.80606,5.80652,10000000.0
2006-11-16 07:02:00,5.8065,5.8065,5.80601,5.80625,14000000.0
2006-11-16 07:03:00,5.80668,5.80792,5.80668,5.80792,7000000.0
2006-11-16 07:04:00,5.80749,5.80871,5.8072,5.80738,16000000.0
2006-11-16 07:05:00,5.80723,5.80875,5.80723,5.80787,15000000.0
2006-11-16 07:06:00,5.80703,5.80872,5.80681,5.80765,16000000.0
2006-11-16 07:07:00,5.80755,5.80873,5.80726,5.80873,12000000.0
2006-11-16 07:08:00,5.80791,5.80813,5.80721,5.80721,8000000.0
2006-11-16 07:09:00,5.80749,5.80843,5.80749,5.80797,8000000.0
2006-11-16 07:10:00,5.80874,5.80925,5.80754,5.80754,16000000.0
2006-11-16 07:11:00,5.80751,5.80918,5.80751,5.8089,17000000.0
2006-11-16 07:12:00,5.80912,5.80945,5.80824,5.80862,20000000.0
2006-11-16 07:13:00,5.80896,5.80985,5.80886,5.80905,18000000.0
2006-11-16 07:14:00,5.80941,5.81003,5.80871,5.80956,11000000.0
2006-11-16 07:15:00,5.80897,5.81017,5.80894,5.80961,18000000.0
2006-11-16 07:16:00,5.80944,5.81,5.80896,5.80955,18000000.0
2006-11-16 07:17:00,5.80962,5.81071,5.80951,5.80951,12000000.0
2006-11-16 07:18:00,5.80932,5.81039,5.809,5.80955,18000000.0
2006-11-16 07:19:00,5.80972,5.81023,5.80852,5.80852,14000000.0
2006-11-16 07:20:00,5.80917,5.81011,5.80861,5.80952,18000000.0
2006-11-16 07:21:00,5.80943,5.80992,5.80866,5.80914,13000000.0
2006-11-16 07:22:00,5.80941,5.81048,5.80939,5.80954,14000000.0
2006-11-16 07:23:00,5.80993,5.81057,5.80952,5.80974,15000000.0
2006-11-16 07:24:00,5.80956,5.81056,5.80939,5.80985,16000000.0
2006-11-16 07:25:00,5.81051,5.81115,5.80932,5.81104,15000000.0
2006-11-16 07:26:00,5.80993,5.81061,5.80976,5.80976,13000000.0
2006-11-16 07:27:00,5.80958,5.81074,5.80882,5.80992,12000000.0
2006-11-16 07:28:00,5.81024,5.81024,5.80928,5.80989,22000000.0
2006-11-16 07:29:00,5.81,5.8104,5.80891,5.80938,16000000.0
2006-11-16 07:30:00,5.80897,5.80943,5.80886,5.80943,14000000.0
2006-11-16 07:31:00,5.80955,5.8101,5.8095,5.80995,13000000.0
2006-11-16 07:32:00,5.8102,5.81068,5.80936,5.81068,9000000.0
2006-11-16 07:33:00,5.80989,5.81068,5.80927,5.81066,7000000.0
2006-11-16 07:34:00,5.81055,5.81055,5.80932,5.80932,18000000.0
2006-11-16 07:35:00,5.80942,5.81022,5.80942,5.80955,9000000.0
2006-11-16 07:36:00,5.80946,5.8107,5.80933,5.80976,13000000.0
2006-11-16 07:37:00,5.80989,5.8105,5.80957,5.81045,11000000.0
2006-11-16 07:38:00,5.81002,5.81105,5.80982,5.80992,11000000.0
2006-11-16 07:39:00,5.80969,5.81061,5.80901,5.80997,19000000.0
2006-11-16 07:40:00,5.80977,5.81083,5.80957,5.8101,11000000.0
2006-11-16 07:41:00,5.80975,5.81096,5.80946,5.81065,7000000.0
2006-11-16 07:42:00,5.81026,5.81027,5.80984,5.80987,13000000.0
2006-11-16 07:43:00,5.80939,5.81046,5.80937,5.81022,14000000.0
2006-11-16 07:44:00,5.8108,5.8108,5.80959,5.81036,10000000.0
2006-11-16 07:45:00,5.80967,5.81038,5.80919,5.80919,8000000.0
2006-11-16 07:46:00,5.80903,5.81057,5.80903,5.81005,13000000.0
2006-11-16 07:47:00,5.8102,5.81049,5.80965,5.8103,15000000.0
2006-11-16 07:48:00,5.80994,5.81013,5.80901,5.80971,13000000.0
2006-11-16 07:49:00,5.81023,5.81023,5.80837,5.80837,10000000.0
2006-11-16 07:50:00,5.8091,5.81098,5.80892,5.81035,17000000.0
2006-11-16 07:51:00,5.81045,5.81045,5.80876,5.80951,16000000.0
2006-11-16 07:52:00,5.80966,5.81006,5.80884,5.80909,13000000.0
2006-11-16 07:53:00,5.80868,5.80973,5.80832,5.80948,10000000.0
2006-11-16 07:54:00,5.80905,5.81026,5.80847,5.80951,11000000.0
2006-11-16 07:55:00,5.8092,5.8093,5.80831,5.80866,12000000.0
2006-11-16 07:56:00,5.80876,5.80927,5.80798,5.80825,13000000.0
2006-11-16 07:57:00,5.80946,5.80946,5.80878,5.80907,8000000.0
2006-11-16 07:58:00,5.8095,5.81001,5.80881,5.80936,14000000.0
2006-11-16 07:59:00,5.80935,5.80978,5.80906,5.80978,15000000.0
2006-11-16 08:00:00,5.81002,5.81007,5.8084,5.8084,10000000.0
2006-11-16 08:01:00,5.80851,5.80966,5.80837,5.80875,13000000.0
2006-11-16 08:02:00,5.80978,5.81004,5.80844,5.80847,14000000.0
2006-11-16 08:03:00,5.80885,5.80953,5.80802,5.80904,12000000.0
2006-11-16 08:04:00,5.80924,5.80967,5.80813,5.80848,16000000.0
2006-11-16 08:05:00,5.80929,5.81,5.80859,5.8095,14000000.0
2006-11-16 08:06:00,5.80942,5.80984,5.80839,5.80909,19000000.0
2006-11-16 08:07:00,5.80836,5.80979,5.80822,5.80906,19000000.0
2006-11-16 08:08:00,5.80935,5.80955,5.80847,5.809,11000000.0
2006-11-16 08:09:00,5.80917,5.80987,5.80798,5.80802,10000000.0
2006-11-16 08:10:00,5.80825,5.80944,5.80825,5.80837,16000000.0
2006-11-16 08:11:00,5.80943,5.80986,5.80882,5.80986,9000000.0
2006-11-16 08:12:00,5.80914,5.80956,5.80856,5.80924,10000000.0
2006-11-16 08:13:00,5.81039,5.81046,5.80881,5.80888,11000000.0
2006-11-16 08:14:00,5.80935,5.8099,5.80935,5.80938,12000000.0
2006-11-16 08:15:00,5.80929,5.80972,5.80863,5.80972,15000000.0
2006-11-16 08:16:00,5.80993,5.81013,5.80846,5.8094,14000000.0
2006-11-16 08:17:00,5.80865,5.80969,5.80865,5.80919,10000000.0
2006-11-16 08:18:00,5.80932,5.80999,5.80874,5.80978,9000000.0
2006-11-16 08:19:00,5.80969,5.80986,5.80894,5.8096,11000000.0
2006-11-16 08:20:00,5.80982,5.80982,5.8091,5.8091,11000000.0
2006-11-16 08:21:00,5.80906,5.80987,5.80865,5.80865,20000000.0
2006-11-16 08:22:00,5.80851,5.80968,5.80851,5.80865,8000000.0
2006-11-16 08:23:00,5.8089,5.81041,5.8089,5.8098,12000000.0
2006-11-16 08:24:00,5.8104,5.81041,5.80878,5.80878,13000000.0
2006-11-16 08:25:00,5.80981,5.81011,5.80901,5.80987,12000000.0
2006-11-16 08:26:00,5.81006,5.81036,5.80931,5.81019,13000000.0
2006-11-16 08:27:00,5.81015,5.81077,5.80936,5.81056,11000000.0
2006-11-16 08:28:00,5.81064,5.81123,5.81015,5.81123,8000000.0
2006-11-16 08:29:00,5.81071,5.81242,5.81052,5.81214,12000000.0
2006-11-16 08:30:00,5.81274,5.81375,5.81227,5.81333,11000000.0
2006-11-16 08:31:00,5.81286,5.81316,5.81199,5.81199,10000000.0
2006-11-16 08:32:00,5.81257,5.81317,5.81129,5.81257,13000000.0
2006-11-16 08:33:00,5.81132,5.813,5.81122,5.81265,11000000.0
2006-11-16 08:34:00,5.81282,5.81303,5.81153,5.81224,17000000.0
2006-11-16 08:35:00,5.81227,5.81347,5.81181,5.81347,11000000.0
2006-11-16 08:36:00,5.8127,5.81348,5.81249,5.81348,10000000.0
2006-11-16 08:37:00,5.8137,5.81416,5.81281,5.81416,9000000.0
2006-11-16 08:38:00,5.81408,5.81408,5.8129,5.81389,18000000.0
2006-11-16 08:39:00,5.81355,5.81384,5.81293,5.81373,8000000.0
2006-11-16 08:40:00,5.81362,5.81531,5.81309,5.81531,7000000.0
2006-11-16 08:41:00,5.81444,5.81468,5.81314,5.81338,16000000.0
2006-11-16 08:42:00,5.81312,5.81417,5.8128,5.81322,14000000.0
2006-11-16 08:43:00,5.81238,5.81353,5.81234,5.81332,12000000.0
2006-11-16 08:44:00,5.81252,5.81434,5.81252,5.8137,9000000.0
2006-11-16 08:45:00,5.81335,5.81418,5.81313,5.81391,18000000.0
2006-11-16 08:46:00,5.81379,5.81445,5.813,5.81351,14000000.0
2006-11-16 08:47:00,5.81361,5.8142,5.81249,5.81393,18000000.0
2006-11-16 08:48:00,5.81283,5.81383,5.81283,5.81364,12000000.0
2006-11-16 08:49:00,5.81315,5.81428,5.81296,5.81428,14000000.0
2006-11-16 08:50:00,5.81407,5.81407,5.81262,5.81276,16000000.0
2006-11-16 08:51:00,5.81397,5.81403,5.81269,5.81389,21000000.0
2006-11-16 08:52:00,5.81222,5.81394,5.81222,5.81394,20000000.0
2006-11-16 08:53:00,5.81391,5.81391,5.81141,5.81143,7000000.0
2006-11-16 08:54:00,5.81151,5.81219,5.81033,5.81195,17000000.0
2006-11-16 08:55:00,5.81036,5.81152,5.81036,5.81036,12000000.0
2006-11-16 08:56:00,5.80994,5.81084,5.8095,5.81061,17000000.0
2006-11-16 08:57:00,5.8101,5.81067,5.80903,5.80992,16000000.0
2006-11-16 08:58:00,5.80857,5.81031,5.80857,5.81031,12000000.0
2006-11-16 08:59:00,5.81067,5.81067,5.80907,5.81058,13000000.0
2006-11-16 09:00:00,5.81022,5.81072,5.80947,5.81059,17000000.0
2006-11-16 09:01:00,5.80999,5.81091,5.80937,5.80937,13000000.0
2006-11-16 09:02:00,5.81069,5.81069,5.80878,5.80878,8000000.0
2006-11-16 09:03:00,5.80916,5.81002,5.80834,5.80997,16000000.0
2006-11-16 09:04:00,5.80809,5.80969,5.80807,5.80885,8000000.0
2006-11-16 09:05:00,5.80792,5.80937,5.80784,5.80858,11000000.0
2006-11-16 09:06:00,5.8082,5.80892,5.8078,5.8078,10000000.0
2006-11-16 09:07:00,5.80814,5.81127,5.80814,5.81127,10000000.0
2006-11-16 09:08:00,5.81218,5.81285,5.81118,5.81284,19000000.0
2006-11-16 09:09:00,5.81269,5.81288,5.81142,5.81258,16000000.0
2006-11-16 09:10:00,5.81154,5.81236,5.81093,5.81093,8000000.0
2006-11-16 09:11:00,5.81048,5.81218,5.80977,5.80977,11000000.0
2006-11-16 09:12:00,5.80982,5.8122,5.80982,5.8122,16000000.0
2006-11-16 09:13:00,5.81075,5.8118,5.81073,5.81106,15000000.0
2006-11-16 09:14:00,5.8115,5.81251,5.81039,5.81161,17000000.0
2006-11-16 09:15:00,5.81175,5.8118,5.81049,5.81175,12000000.0
2006-11-16 09:16:00,5.81141,5.81181,5.81017,5.81116,14000000.0
2006-11-16 09:17:00,5.80994,5.81129,5.80978,5.81017,14000000.0
2006-11-16 09:18:00,5.81051,5.81051,5.80834,5.80902,18000000.0
2006-11-16 09:19:00,5.80824,5.80934,5.80759,5.80885,14000000.0
2006-11-16 09:20:00,5.80873,5.80889,5.80771,5.80783,18000000.0
2006-11-16 09:21:00,5.80817,5.80903,5.80817,5.80883,17000000.0
2006-11-16 09:22:00,5.80916,5.80957,5.80833,5.80891,13000000.0
2006-11-16 09:23:00,5.80745,5.80947,5.80745,5.80897,12000000.0
2006-11-16 09:24:00,5.80885,5.80999,5.80845,5.80879,14000000.0
2006-11-16 09:25:00,5.80948,5.80969,5.80927,5.80943,9000000.0
2006-11-16 09:26:00,5.80851,5.80953,5.80717,5.80924,13000000.0
2006-11-16 09:27:00,5.80946,5.80992,5.80799,5.80992,13000000.0
2006-11-16 09:28:00,5.80931,5.81013,5.80866,5.80956,19000000.0
2006-11-16 09:29:00,5.80971,5.80996,5.80895,5.80963,14000000.0
2006-11-16 09:30:00,5.80987,5.80987,5.80907,5.80942,15000000.0
2006-11-16 09:31:00,5.80947,5.81018,5.80915,5.80915,11000000.0
2006-11-16 09:32:00,5.80929,5.8104,5.80897,5.80927,16000000.0
2006-11-16 09:33:00,5.81055,5.81095,5.81014,5.81019,9000000.0
2006-11-16 09:34:00,5.81,5.8104,5.80893,5.81035,18000000.0
2006-11-16 09:35:00,5.81072,5.81072,5.80927,5.80945,14000000.0
2006-11-16 09:36:00,5.80954,5.81047,5.80954,5.81022,16000000.0
2006-11-16 09:37:00,5.80973,5.8106,5.80841,5.8106,20000000.0
2006-11-16 09:38:00,5.81072,5.81072,5.80885,5.80931,19000000.0
2006-11-16 09:39:00,5.80996,5.80996,5.8086,5.80925,16000000.0
2006-11-16 09:40:00,5.80977,5.81084,5.80903,5.80968,12000000.0
2006-11-16 09:41:00,5.80977,5.81158,5.80926,5.81071,18000000.0
2006-11-16 09:42:00,5.8104,5.8109,5.80905,5.80971,16000000.0
2006-11-16 09:43:00,5.80949,5.81047,5.8091,5.81047,15000000.0
2006-11-16 09:44:00,5.80943,5.81139,5.80942,5.81029,13000000.0
2006-11-16 09:45:00,5.81101,5.8112,5.80911,5.8101,13000000.0
2006-11-16 09:46:00,5.81014,5.81014,5.80887,5.8095,17000000.0
2006-11-16 09:47:00,5.81011,5.81039,5.8092,5.80922,13000000.0
2006-11-16 09:48:00,5.81089,5.81089,5.80965,5.80994,16000000.0
2006-11-16 09:49:00,5.81043,5.81108,5.80899,5.81021,17000000.0
2006-11-16 09:50:00,5.80974,5.81038,5.80894,5.81027,12000000.0
2006-11-16 09:51:00,5.8102,5.81128,5.80942,5.81128,16000000.0
2006-11-16 09:52:00,5.81125,5.81131,5.80974,5.81038,16000000.0
2006-11-16 09:53:00,5.80987,5.81024,5.80857,5.80988,15000000.0
2006-11-16 09:54:00,5.80962,5.81055,5.8083,5.80944,15000000.0
2006-11-16 09:55:00,5.81041,5.81082,5.80849,5.80849,15000000.0
2006-11-16 09:56:00,5.80836,5.81022,5.80836,5.80882,17000000.0
2006-11-16 09:57:00,5.8089,5.81075,5.8089,5.81071,12000000.0
2006-11-16 09:58:00,5.81008,5.81133,5.8093,5.81002,14000000.0
2006-11-16 09:59:00,5.81181,5.81185,5.81009,5.81132,10000000.0
2006-11-16 10:00:00,5.81213,5.81232,5.8104,5.81198,11000000.0
2006-11-16 10:01:00,5.8125,5.8125,5.81105,5.81215,24000000.0
2006-11-16 10:02:00,5.81232,5.81309,5.81153,5.81277,14000000.0
2006-11-16 10:03:00,5.81339,5.81417,5.81239,5.81402,16000000.0
2006-11-16 10:04:00,5.81371,5.81371,5.81191,5.8134,10000000.0
2006-11-16 10:05:00,5.81284,5.81323,5.81214,5.81294,10000000.0
2006-11-16 10:06:00,5.81292,5.81317,5.8119,5.81316,9000000.0
2006-11-16 10:07:00,5.81335,5.81339,5.8125,5.81282,11000000.0
2006-11-16 10:08:00,5.81257,5.8131,5.81165,5.81165,9000000.0
2006-11-16 10:09:00,5.81181,5.81357,5.81181,5.81253,11000000.0
2006-11-16 10:10:00,5.8125,5.81419,5.81231,5.81294,15000000.0
2006-11-16 10:11:00,5.81322,5.81402,5.81269,5.81354,16000000.0
2006-11-16 10:12:00,5.81338,5.81483,5.81301,5.81401,19000000.0
2006-11-16 10:13:00,5.81302,5.81509,5.81302,5.81487,9000000.0
2006-11-16 10:14:00,5.81528,5.81528,5.81369,5.81496,11000000.0
2006-11-16 10:15:00,5.81409,5.81632,5.81409,5.81528,8000000.0
2006-11-16 10:16:00,5.81563,5.81609,5.8144,5.81588,17000000.0
2006-11-16 10:17:00,5.81552,5.81673,5.81441,5.81596,16000000.0
2006-11-16 10:18:00,5.81534,5.81686,5.81485,5.81558,16000000.0
2006-11-16 10:19:00,5.81568,5.81568,5.8141,5.81451,17000000.0
2006-11-16 10:20:00,5.81489,5.81565,5.81396,5.81505,16000000.0
2006-11-16 10:21:00,5.81579,5.81579,5.81382,5.8142,7000000.0
2006-11-16 10:22:00,5.81547,5.81547,5.81363,5.81457,10000000.0
2006-11-16 10:23:00,5.81494,5.81524,5.81365,5.81455,14000000.0
2006-11-16 10:24:00,5.81433,5.81462,5.81313,5.81428,13000000.0
2006-11-16 10:25:00,5.81439,5.8144,5.81308,5.81394,12000000.0
2006-11-16 10:26:00,5.81418,5.81558,5.81374,5.81558,11000000.0
2006-11-16 10:27:00,5.81417,5.81539,5.81347,5.81518,13000000.0
2006-11-16 10:28:00,5.81462,5.81473,5.81301,5.81387,13000000.0
2006-11-16 10:29:00,5.81399,5.8143,5.8125,5.81376,11000000.0
2006-11-16 10:30:00,5.81315,5.81399,5.81297,5.8133,9000000.0
2006-11-16 10:31:00,5.81341,5.8141,5.81249,5.81387,16000000.0
2006-11-16 10:32:00,5.8131,5.8141,5.8131,5.81396,9000000.0
2006-11-16 10:33:00,5.81412,5.81476,5.81338,5.81422,12000000.0
2006-11-16 10:34:00,5.81409,5.81453,5.81287,5.81453,11000000.0
2006-11-16 10:35:00,5.81491,5.81491,5.81423,5.81427,17000000.0
2006-11-16 10:36:00,5.81428,5.81428,5.81343,5.81387,10000000.0
2006-11-16 10:37:00,5.81511,5.81575,5.81391,5.81509,15000000.0
2006-11-16 10:38:00,5.81475,5.81711,5.81461,5.81678,17000000.0
2006-11-16 10:39:00,5.81682,5.81754,5.81569,5.81569,13000000.0
2006-11-16 10:40:00,5.81616,5.81681,5.81531,5.81624,10000000.0
2006-11-16 10:41:00,5.81606,5.81718,5.81476,5.81659,15000000.0
2006-11-16 10:42:00,5.8171,5.8174,5.81563,5.81738,12000000.0
2006-11-16 10:43:00,5.81729,5.81757,5.81619,5.81619,13000000.0
2006-11-16 10:44:00,5.81506,5.81679,5.81506,5.81679,12000000.0
2006-11-16 10:45:00,5.81603,5.81738,5.81527,5.81578,13000000.0
2006-11-16 10:46:00,5.81631,5.81688,5.81551,5.81615,13000000.0
2006-11-16 10:47:00,5.81581,5.81606,5.81492,5.81606,7000000.0
2006-11-16 10:48:00,5.81591,5.81673,5.81527,5.81617,12000000.0
2006-11-16 10:49:00,5.81615,5.81732,5.816,5.81732,10000000.0
2006-11-16 10:50:00,5.8159,5.81695,5.81512,5.81623,14000000.0
2006-11-16 10:51:00,5.81526,5.81666,5.81502,5.81666,11000000.0
2006-11-16 10:52:00,5.81633,5.8164,5.81474,5.81583,20000000.0
2006-11-16 10:53:00,5.81645,5.81664,5.81521,5.81664,9000000.0
2006-11-16 10:54:00,5.81655,5.81671,5.81491,5.81491,18000000.0
2006-11-16 10:55:00,5.81525,5.8166,5.81487,5.81525,10000000.0
2006-11-16 10:56:00,5.81584,5.81584,5.81427,5.81487,11000000.0
2006-11-16 10:57:00,5.81477,5.81599,5.81451,5.81543,8000000.0
2006-11-16 10:58:00,5.81483,5.81595,5.81447,5.81595,10000000.0
2006-11-16 10:59:00,5.81579,5.81616,5.81506,5.81582,10000000.0
2006-11-16 11:00:00,5.81572,5.81748,5.81569,5.81695,15000000.0
2006-11-16 11:01:00,5.81833,5.81836,5.81664,5.8173,12000000.0
2006-11-16 11:02:00,5.81716,5.81821,5.81684,5.81764,8000000.0
2006-11-16 11:03:00,5.81814,5.81818,5.81725,5.81759,11000000.0
2006-11-16 11:04:00,5.81725,5.81762,5.81639,5.81721,15000000.0
2006-11-16 11:05:00,5.81739,5.81776,5.81637,5.81703,17000000.0
2006-11-16 11:06:00,5.81787,5.81818,5.81634,5.81803,12000000.0
2006-11-16 11:07:00,5.81784,5.81784,5.81654,5.81723,11000000.0
2006-11-16 11:08:00,5.81724,5.81806,5.81629,5.81717,22000000.0
2006-11-16 11:09:00,5.81662,5.81709,5.81554,5.81689,9000000.0
2006-11-16 11:10:00,5.81628,5.81695,5.81507,5.81695,16000000.0
2006-11-16 11:11:00,5.81681,5.81726,5.81618,5.81708,7000000.0
2006-11-16 11:12:00,5.81742,5.81762,5.81645,5.81762,15000000.0
2006-11-16 11:13:00,5.81709,5.81722,5.8163,5.81677,11000000.0
2006-11-16 11:14:00,5.81653,5.81727,5.8159,5.81711,18000000.0
2006-11-16 11:15:00,5.81717,5.81721,5.8159,5.81696,11000000.0
2006-11-16 11:16:00,5.81606,5.81716,5.81597,5.81712,13000000.0
2006-11-16 11:17:00,5.81715,5.81738,5.81567,5.81633,13000000.0
2006-11-16 11:18:00,5.81715,5.81721,5.81589,5.81589,9000000.0
2006-11-16 11:19:00,5.81575,5.8173,5.81575,5.81724,17000000.0
2006-11-16 11:20:00,5.81768,5.81858,5.81661,5.81837,14000000.0
2006-11-16 11:21:00,5.81812,5.81852,5.81696,5.81812,14000000.0
2006-11-16 11:22:00,5.81796,5.81858,5.81645,5.81776,22000000.0
2006-11-16 11:23:00,5.81824,5.81847,5.81711,5.81777,8000000.0
2006-11-16 11:24:00,5.81827,5.8184,5.81682,5.81682,18000000.0
2006-11-16 11:25:00,5.81676,5.81791,5.81646,5.81791,9000000.0
2006-11-16 11:26:00,5.81752,5.81762,5.81617,5.81618,15000000.0
2006-11-16 11:27:00,5.8168,5.8173,5.81628,5.81684,10000000.0
2006-11-16 11:28:00,5.81653,5.81736,5.81532,5.81736,13000000.0
2006-11-16 11:29:00,5.81645,5.81748,5.81538,5.81652,17000000.0
2006-11-16 11:30:00,5.81681,5.81681,5.81438,5.81652,13000000.0
2006-11-16 11:31:00,5.81642,5.81654,5.81498,5.81654,12000000.0
2006-11-16 11:32:00,5.81649,5.81727,5.81549,5.81609,20000000.0
2006-11-16 11:33:00,5.8173,5.81888,5.81696,5.81866,16000000.0
2006-11-16 11:34:00,5.81946,5.81966,5.81742,5.81966,13000000.0
2006-11-16 11:35:00,5.81984,5.82096,5.81852,5.81964,14000000.0
2006-11-16 11:36:00,5.81954,5.8197,5.8185,5.81916,11000000.0
2006-11-16 11:37:00,5.81835,5.81842,5.81699,5.81722,16000000.0
2006-11-16 11:38:00,5.81602,5.8175,5.81602,5.81704,8000000.0
2006-11-16 11:39:00,5.81792,5.81842,5.81741,5.81842,11000000.0
2006-11-16 11:40:00,5.81812,5.81871,5.81685,5.81729,12000000.0
2006-11-16 11:41:00,5.8188,5.81885,5.81656,5.81732,10000000.0
2006-11-16 11:42:00,5.81719,5.81791,5.81708,5.81742,10000000.0
2006-11-16 11:43:00,5.81812,5.81837,5.81598,5.8175,17000000.0
2006-11-16 11:44:00,5.81674,5.81798,5.81621,5.81786,15000000.0
2006-11-16 11:45:00,5.81744,5.8183,5.81684,5.81788,16000000.0
2006-11-16 11:46:00,5.81775,5.818,5.81683,5.81696,7000000.0
2006-11-16 11:47:00,5.81697,5.81781,5.8158,5.81624,16000000.0
2006-11-16 11:48:00,5.81703,5.81796,5.8163,5.81742,13000000.0
2006-11-16 11:49:00,5.81766,5.8179,5.81681,5.81754,10000000.0
2006-11-16 11:50:00,5.81815,5.81847,5.81674,5.81826,12000000.0
2006-11-16 11:51:00,5.81813,5.81979,5.81772,5.81979,14000000.0
2006-11-16 11:52:00,5.819,5.82018,5.81782,5.81965,18000000.0
2006-11-16 11:53:00,5.81799,5.81897,5.81717,5.81839,16000000.0
2006-11-16 11:54:00,5.81842,5.81869,5.81748,5.81869,8000000.0
2006-11-16 11:55:00,5.81875,5.81916,5.8179,5.818,8000000.0
2006-11-16 11:56:00,5.81867,5.81867,5.81749,5.81845,8000000.0
2006-11-16 11:57:00,5.81689,5.81905,5.81689,5.81905,11000000.0
2006-11-16 11:58:00,5.81918,5.81918,5.81685,5.81854,14000000.0
2006-11-16 11:59:00,5.8179,5.81808,5.81724,5.81757,11000000.0
2006-11-16 12:00:00,5.81842,5.81915,5.81726,5.81901,15000000.0
2006-11-16 12:01:00,5.8176,5.81907,5.81734,5.81876,13000000.0
2006-11-16 12:02:00,5.81919,5.81981,5.81753,5.81875,15000000.0
2006-11-16 12:03:00,5.81984,5.82062,5.81854,5.82062,11000000.0
2006-11-16 12:04:00,5.82021,5.82077,5.8189,5.81952,9000000.0
2006-11-16 12:05:00,5.81866,5.82023,5.8184,5.81999,9000000.0
2006-11-16 12:06:00,5.81912,5.81985,5.81829,5.81985,15000000.0
2006-11-16 12:07:00,5.81966,5.81969,5.81831,5.81889,11000000.0
2006-11-16 12:08:00,5.8189,5.8189,5.81723,5.81789,8000000.0
2006-11-16 12:09:00,5.81808,5.81875,5.81708,5.81757,18000000.0
2006-11-16 12:10:00,5.81816,5.81839,5.81693,5.81745,14000000.0
2006-11-16 12:11:00,5.81726,5.81806,5.81705,5.81744,9000000.0
2006-11-16 12:12:00,5.81725,5.81824,5.8169,5.81732,18000000.0
2006-11-16 12:13:00,5.81708,5.81806,5.81658,5.81722,12000000.0
2006-11-16 12:14:00,5.81686,5.8172,5.8153,5.81552,10000000.0
2006-11-16 12:15:00,5.81574,5.81623,5.81502,5.81502,8000000.0
2006-11-16 12:16:00,5.8148,5.81582,5.81472,5.81492,14000000.0
2006-11-16 12:17:00,5.81544,5.81687,5.81529,5.81632,13000000.0
2006-11-16 12:18:00,5.81629,5.81672,5.81565,5.81565,10000000.0
2006-11-16 12:19:00,5.81579,5.81653,5.81541,5.81635,11000000.0
2006-11-16 12:20:00,5.81458,5.81538,5.81364,5.8145,8000000.0
2006-11-16 12:21:00,5.8143,5.81476,5.81335,5.81384,20000000.0
2006-11-16 12:22:00,5.81418,5.81566,5.81389,5.81548,14000000.0
2006-11-16 12:23:00,5.81566,5.81627,5.81532,5.81556,11000000.0
2006-11-16 12:24:00,5.81626,5.81626,5.81412,5.81517,17000000.0
2006-11-16 12:25:00,5.8161,5.81643,5.81498,5.81503,12000000.0
2006-11-16 12:26:00,5.81626,5.81761,5.81601,5.81761,7000000.0
2006-11-16 12:27:00,5.81721,5.81733,5.81634,5.81727,7000000.0
2006-11-16 12:28:00,5.81724,5.81813,5.81638,5.81735,19000000.0
2006-11-16 12:29:00,5.81776,5.81811,5.81659,5.81811,12000000.0
2006-11-16 12:30:00,5.8177,5.8177,5.8162,5.8162,10000000.0
2006-11-16 12:31:00,5.81661,5.81744,5.81618,5.81689,12000000.0
2006-11-16 12:32:00,5.81697,5.81718,5.81687,5.81687,12000000.0
2006-11-16 12:33:00,5.81693,5.81745,5.81557,5.81681,15000000.0
2006-11-16 12:34:00,5.81722,5.81767,5.81576,5.81576,12000000.0
2006-11-16 12:35:00,5.81579,5.81709,5.81579,5.81658,12000000.0
2006-11-16 12:36:00,5.81591,5.81743,5.81591,5.81731,15000000.0
2006-11-16 12:37:00,5.81685,5.81713,5.81589,5.81664,8000000.0
2006-11-16 12:38:00,5.81657,5.8173,5.81599,5.81648,15000000.0
2006-11-16 12:39:00,5.81697,5.81769,5.81689,5.81689,14000000.0
2006-11-16 12:40:00,5.81654,5.81703,5.81565,5.81682,18000000.0
2006-11-16 12:41:00,5.81672,5.81716,5.81588,5.81591,11000000.0
2006-11-16 12:42:00,5.8158,5.81777,5.8158,5.81761,17000000.0
2006-11-16 12:43:00,5.81768,5.81772,5.81653,5.81661,11000000.0
2006-11-16 12:44:00,5.81668,5.81727,5.81646,5.81721,13000000.0
2006-11-16 12:45:00,5.81692,5.81699,5.81644,5.81692,10000000.0
2006-11-16 12:46:00,5.81678,5.81699,5.81676,5.81688,20000000.0
2006-11-16 12:47:00,5.81676,5.81809,5.81664,5.81694,10000000.0
2006-11-16 12:48:00,5.81658,5.81787,5.81647,5.81718,10000000.0
2006-11-16 12:49:00,5.81719,5.81793,5.81697,5.81793,15000000.0
2006-11-16 12:50:00,5.81803,5.81803,5.81622,5.81637,14000000.0
2006-11-16 12:51:00,5.81758,5.81816,5.8167,5.8171,14000000.0
2006-11-16 12:52:00,5.81656,5.81799,5.81654,5.81674,9000000.0
2006-11-16 12:53:00,5.81685,5.81847,5.81685,5.81847,9000000.0
2006-11-16 12:54:00,5.81805,5.81843,5.81737,5.81824,20000000.0
2006-11-16 12:55:00,5.81819,5.81842,5.81707,5.81788,12000000.0
2006-11-16 12:56:00,5.8171,5.81817,5.8171,5.8178,7000000.0
2006-11-16 12:57:00,5.81785,5.81842,5.81683,5.81683,13000000.0
2006-11-16 12:58:00,5.81663,5.81845,5.81663,5.81835,16000000.0
2006-11-16 12:59:00,5.81719,5.81814,5.81707,5.81814,14000000.0
2006-11-16 13:00:00,5.81711,5.81821,5.81636,5.8165,12000000.0
2006-11-16 13:01:00,5.81705,5.81751,5.8163,5.8163,17000000.0
2006-11-16 13:02:00,5.81626,5.81902,5.81626,5.81827,10000000.0
2006-11-16 13:03:00,5.8184,5.81887,5.81685,5.81689,22000000.0
2006-11-16 13:04:00,5.81721,5.81865,5.81721,5.81865,20000000.0
2006-11-16 13:05:00,5.81879,5.81892,5.81792,5.81828,14000000.0
2006-11-16 13:06:00,5.81811,5.81845,5.8166,5.81726,17000000.0
2006-11-16 13:07:00,5.81712,5.81772,5.81639,5.81772,22000000.0
2006-11-16 13:08:00,5.81692,5.81834,5.81661,5.81789,12000000.0
2006-11-16 13:09:00,5.81709,5.81842,5.81678,5.8177,12000000.0
2006-11-16 13:10:00,5.81697,5.81795,5.81624,5.81666,20000000.0
2006-11-16 13:11:00,5.81648,5.81727,5.81582,5.81615,12000000.0
2006-11-16 13:12:00,5.8164,5.81726,5.81553,5.81557,16000000.0
2006-11-16 13:13:00,5.81691,5.81713,5.81612,5.81707,14000000.0
2006-11-16 13:14:00,5.817,5.817,5.81578,5.81596,17000000.0
2006-11-16 13:15:00,5.81603,5.81656,5.81526,5.81631,7000000.0
2006-11-16 13:16:00,5.81662,5.81662,5.81565,5.81571,9000000.0
2006-11-16 13:17:00,5.81521,5.8163,5.81473,5.81542,15000000.0
2006-11-16 13:18:00,5.81651,5.81651,5.81479,5.81519,17000000.0
2006-11-16 13:19:00,5.81633,5.8165,5.81516,5.8163,15000000.0
2006-11-16 13:20:00,5.81638,5.81647,5.81489,5.81489,12000000.0
2006-11-16 13:21:00,5.81469,5.81598,5.8146,5.81539,24000000.0
2006-11-16 13:22:00,5.81567,5.81567,5.81414,5.81539,12000000.0
2006-11-16 13:23:00,5.81538,5.81538,5.81399,5.8143,12000000.0
2006-11-16 13:24:00,5.81543,5.81608,5.81447,5.81608,18000000.0
2006-11-16 13:25:00,5.81489,5.81595,5.81439,5.81561,12000000.0
2006-11-16 13:26:00,5.81631,5.81651,5.8147,5.81497,12000000.0
2006-11-16 13:27:00,5.81596,5.81604,5.81485,5.81501,9000000.0
2006-11-16 13:28:00,5.81562,5.81605,5.81419,5.81499,15000000.0
2006-11-16 13:29:00,5.81456,5.81514,5.81363,5.81363,14000000.0
2006-11-16 13:30:00,5.81407,5.81505,5.81403,5.81505,11000000.0
2006-11-16 13:31:00,5.81536,5.81536,5.81402,5.81425,11000000.0
2006-11-16 13:32:00,5.81418,5.81471,5.81363,5.81437,8000000.0
2006-11-16 13:33:00,5.81474,5.81609,5.81472,5.81585,14000000.0
2006-11-16 13:34:00,5.81521,5.81618,5.81481,5.81582,11000000.0
2006-11-16 13:35:00,5.81591,5.81607,5.81459,5.81459,16000000.0
2006-11-16 13:36:00,5.81453,5.81587,5.81453,5.81479,8000000.0
2006-11-16 13:37:00,5.81519,5.81598,5.81466,5.81575,17000000.0
2006-11-16 13:38:00,5.81531,5.81594,5.81411,5.81581,14000000.0
2006-11-16 13:39:00,5.8146,5.81572,5.81454,5.81543,10000000.0
2006-11-16 13:40:00,5.81529,5.81532,5.81402,5.81497,8000000.0
2006-11-16 13:41:00,5.81509,5.81509,5.8137,5.81393,11000000.0
2006-11-16 13:42:00,5.81466,5.81466,5.81305,5.81396,14000000.0
2006-11-16 13:43:00,5.81369,5.81442,5.81321,5.81437,11000000.0
2006-11-16 13:44:00,5.81421,5.81428,5.81314,5.81428,11000000.0
2006-11-16 13:45:00,5.81468,5.81473,5.81441,5.8145,14000000.0
2006-11-16 13:46:00,5.81437,5.81556,5.81412,5.81511,11000000.0
2006-11-16 13:47:00,5.81433,5.81526,5.81381,5.81526,13000000.0
2006-11-16 13:48:00,5.81536,5.81536,5.8138,5.81462,14000000.0
2006-11-16 13:49:00,5.81437,5.81554,5.81437,5.81459,12000000.0
2006-11-16 13:50:00,5.81487,5.81548,5.8141,5.81548,16000000.0
2006-11-16 13:51:00,5.81535,5.81547,5.81435,5.81476,14000000.0
2006-11-16 13:52:00,5.81406,5.81516,5.81406,5.8148,10000000.0
2006-11-16 13:53:00,5.81496,5.81565,5.81496,5.81512,10000000.0
2006-11-16 13:54:00,5.81538,5.81556,5.81445,5.8155,8000000.0
2006-11-16 13:55:00,5.8159,5.81631,5.81557,5.81557,13000000.0
2006-11-16 13:56:00,5.81548,5.81612,5.81461,5.81479,17000000.0
2006-11-16 13:57:00,5.81599,5.8161,5.81513,5.8161,13000000.0
2006-11-16 13:58:00,5.81661,5.81687,5.81558,5.81687,7000000.0
2006-11-16 13:59:00,5.81621,5.81705,5.81574,5.81691,9000000.0
2006-11-16 14:00:00,5.81623,5.81704,5.81602,5.81694,7000000.0
2006-11-16 14:01:00,5.81698,5.8175,5.81665,5.81725,11000000.0
2006-11-16 14:02:00,5.81699,5.81736,5.81608,5.81714,19000000.0
2006-11-16 14:03:00,5.81717,5.81754,5.81626,5.81704,13000000.0
2006-11-16 14:04:00,5.81633,5.8173,5.8155,5.81695,22000000.0
2006-11-16 14:05:00,5.81598,5.81764,5.81538,5.81675,17000000.0
2006-11-16 14:06:00,5.81712,5.81712,5.81562,5.81562,11000000.0
2006-11-16 14:07:00,5.81554,5.8171,5.81553,5.81662,9000000.0
2006-11-16 14:08:00,5.81668,5.81749,5.81645,5.8173,11000000.0
2006-11-16 14:09:00,5.81712,5.81761,5.81561,5.81638,12000000.0
2006-11-16 14:10:00,5.81646,5.81686,5.81582,5.81614,13000000.0
2006-11-16 14:11:00,5.81688,5.81688,5.81491,5.81638,14000000.0
2006-11-16 14:12:00,5.8158,5.81649,5.81539,5.81593,11000000.0
2006-11-16 14:13:00,5.81627,5.81691,5.81594,5.81691,11000000.0
2006-11-16 14:14:00,5.8168,5.81688,5.81614,5.81688,7000000.0
2006-11-16 14:15:00,5.81683,5.81683,5.81536,5.81614,14000000.0
2006-11-16 14:16:00,5.81718,5.81718,5.81585,5.81617,13000000.0
2006-11-16 14:17:00,5.81553,5.81656,5.81522,5.81535,22000000.0
2006-11-16 14:18:00,5.81526,5.81605,5.81497,5.81545,15000000.0
2006-11-16 14:19:00,5.81537,5.81615,5.81512,5.81615,12000000.0
2006-11-16 14:20:00,5.81539,5.81539,5.81432,5.81433,7000000.0
2006-11-16 14:21:00,5.81438,5.81607,5.81438,5.81473,13000000.0
2006-11-16 14:22:00,5.81497,5.81562,5.81433,5.81433,8000000.0
2006-11-16 14:23:00,5.81484,5.81626,5.81484,5.8153,11000000.0
2006-11-16 14:24:00,5.81637,5.81699,5.81576,5.81699,13000000.0
2006-11-16 14:25:00,5.81695,5.8179,5.81617,5.8179,15000000.0
2006-11-16 14:26:00,5.81676,5.81699,5.81578,5.81637,8000000.0
2006-11-16 14:27:00,5.81721,5.81746,5.81555,5.81604,10000000.0
2006-11-16 14:28:00,5.81646,5.81719,5.81572,5.81693,11000000.0
2006-11-16 14:29:00,5.81674,5.81715,5.81583,5.81715,21000000.0
2006-11-16 14:30:00,5.81658,5.81729,5.81613,5.8169,11000000.0
2006-11-16 14:31:00,5.81748,5.81823,5.81639,5.81823,17000000.0
2006-11-16 14:32:00,5.81772,5.81847,5.81695,5.81721,15000000.0
2006-11-16 14:33:00,5.81709,5.8178,5.81664,5.81723,8000000.0
2006-11-16 14:34:00,5.81756,5.81773,5.81676,5.81721,9000000.0
2006-11-16 14:35:00,5.81739,5.81781,5.81667,5.81702,11000000.0
2006-11-16 14:36:00,5.81689,5.81792,5.81674,5.8177,15000000.0
2006-11-16 14:37:00,5.81632,5.81748,5.81632,5.81748,8000000.0
2006-11-16 14:38:00,5.81729,5.81729,5.81626,5.81707,10000000.0
2006-11-16 14:39:00,5.81701,5.81804,5.81701,5.81787,19000000.0
2006-11-16 14:40:00,5.81795,5.81808,5.81593,5.81751,15000000.0
2006-11-16 14:41:00,5.81684,5.81815,5.81671,5.81774,15000000.0
2006-11-16 14:42:00,5.81776,5.81863,5.8167,5.81726,17000000.0
2006-11-16 14:43:00,5.81771,5.81849,5.81739,5.8177,15000000.0
2006-11-16 14:44:00,5.81716,5.81801,5.81668,5.81784,15000000.0
2006-11-16 14:45:00,5.81766,5.818,5.81697,5.81719,9000000.0
2006-11-16 14:46:00,5.81713,5.81779,5.81668,5.8173,11000000.0
2006-11-16 14:47:00,5.81758,5.81869,5.81687,5.81834,12000000.0
2006-11-16 14:48:00,5.8186,5.8186,5.81655,5.81766,12000000.0
2006-11-16 14:49:00,5.81727,5.818,5.81633,5.81634,12000000.0
2006-11-16 14:50:00,5.81583,5.81778,5.81573,5.81718,15000000.0
2006-11-16 14:51:00,5.81618,5.81665,5.81564,5.81594,10000000.0
2006-11-16 14:52:00,5.81629,5.81672,5.81516,5.81637,13000000.0
2006-11-16 14:53:00,5.81613,5.81806,5.81588,5.81806,13000000.0
2006-11-16 14:54:00,5.81682,5.81744,5.81659,5.81679,9000000.0
2006-11-16 14:55:00,5.81677,5.81812,5.81649,5.81765,16000000.0
2006-11-16 14:56:00,5.81793,5.81829,5.81622,5.8169,15000000.0
2006-11-16 14:57:00,5.81738,5.81774,5.81649,5.81735,15000000.0
2006-11-16 14:58:00,5.81753,5.81765,5.81653,5.81666,11000000.0
2006-11-16 14:59:00,5.817,5.81767,5.81598,5.81598,14000000.0
2006-11-16 15:00:00,5.81743,5.81743,5.81612,5.81612,18000000.0
2006-11-16 15:01:00,5.81647,5.81778,5.81629,5.81772,12000000.0
2006-11-16 15:02:00,5.81761,5.81761,5.81655,5.81722,7000000.0
2006-11-16 15:03:00,5.81723,5.81784,5.81589,5.81784,18000000.0
2006-11-16 15:04:00,5.81732,5.81794,5.81576,5.8161,21000000.0
2006-11-16 15:05:00,5.81656,5.81742,5.81656,5.81742,13000000.0
2006-11-16 15:06:00,5.8171,5.8175,5.8157,5.81593,14000000.0
2006-11-16 15:07:00,5.81581,5.8171,5.81581,5.81635,22000000.0
2006-11-16 15:08:00,5.8166,5.81755,5.81659,5.81755,10000000.0
2006-11-16 15:09:00,5.81782,5.81782,5.8168,5.81763,9000000.0
2006-11-16 15:10:00,5.81779,5.8181,5.81686,5.81747,14000000.0
2006-11-16 15:11:00,5.81791,5.81831,5.81643,5.81744,12000000.0
2006-11-16 15:12:00,5.81817,5.81834,5.81696,5.81811,13000000.0
2006-11-16 15:13:00,5.81802,5.81802,5.81652,5.81669,12000000.0
2006-11-16 15:14:00,5.81672,5.81952,5.81672,5.81952,10000000.0
2006-11-16 15:15:00,5.81902,5.81914,5.81787,5.81872,16000000.0
2006-11-16 15:16:00,5.81879,5.81938,5.81739,5.81938,15000000.0
2006-11-16 15:17:00,5.819,5.81922,5.81766,5.81894,14000000.0
2006-11-16 15:18:00,5.81865,5.81897,5.81766,5.81815,12000000.0
2006-11-16 15:19:00,5.81951,5.81951,5.81796,5.81802,11000000.0
2006-11-16 15:20:00,5.81805,5.81824,5.81615,5.81656,14000000.0
2006-11-16 15:21:00,5.81703,5.81862,5.81703,5.81862,14000000.0
2006-11-16 15:22:00,5.81878,5.8194,5.81808,5.8194,10000000.0
2006-11-16 15:23:00,5.8188,5.81963,5.81852,5.81963,11000000.0
2006-11-16 15:24:00,5.81986,5.81986,5.8181,5.81912,10000000.0
2006-11-16 15:25:00,5.81778,5.81939,5.81757,5.81939,16000000.0
2006-11-16 15:26:00,5.81949,5.81949,5.81689,5.81834,15000000.0
2006-11-16 15:27:00,5.81724,5.81755,5.81615,5.81671,10000000.0
2006-11-16 15:28:00,5.81635,5.817,5.81586,5.81598,11000000.0
2006-11-16 15:29:00,5.81647,5.81715,5.81527,5.81703,19000000.0
2006-11-16 15:30:00,5.816,5.816,5.80646,5.80842,10000000.0
2006-11-16 15:31:00,5.80696,5.80919,5.80606,5.80919,14000000.0
2006-11-16 15:32:00,5.80885,5.81003,5.80616,5.80693,12000000.0
2006-11-16 15:33:00,5.80797,5.80971,5.80687,5.8086,20000000.0
2006-11-16 15:34:00,5.80854,5.80887,5.80678,5.80887,12000000.0
2006-11-16 15:35:00,5.8089,5.81197,5.8089,5.81139,12000000.0
2006-11-16 15:36:00,5.81123,5.81206,5.81006,5.8113,10000000.0
2006-11-16 15:37:00,5.81087,5.81134,5.8103,5.81037,10000000.0
2006-11-16 15:38:00,5.81095,5.81125,5.80917,5.81039,13000000.0
2006-11-16 15:39:00,5.81124,5.81127,5.8103,5.81103,7000000.0
2006-11-16 15:40:00,5.81155,5.81155,5.80979,5.81097,10000000.0
2006-11-16 15:41:00,5.81081,5.81081,5.8086,5.80984,9000000.0
2006-11-16 15:42:00,5.80913,5.80986,5.80795,5.80921,13000000.0
2006-11-16 15:43:00,5.81023,5.81099,5.80922,5.81011,16000000.0
2006-11-16 15:44:00,5.81166,5.81247,5.81067,5.81243,14000000.0
2006-11-16 15:45:00,5.81273,5.81403,5.8123,5.81292,15000000.0
2006-11-16 15:46:00,5.81459,5.81459,5.81201,5.81201,13000000.0
2006-11-16 15:47:00,5.8134,5.81368,5.81193,5.81241,9000000.0
2006-11-16 15:48:00,5.81241,5.81327,5.81095,5.81198,21000000.0
2006-11-16 15:49:00,5.81204,5.81218,5.8102,5.81131,23000000.0
2006-11-16 15:50:00,5.8102,5.812,5.8102,5.812,12000000.0
2006-11-16 15:51:00,5.81197,5.81397,5.81078,5.81397,19000000.0
2006-11-16 15:52:00,5.81443,5.81541,5.81367,5.81455,15000000.0
2006-11-16 15:53:00,5.81499,5.81522,5.813,5.81425,14000000.0
2006-11-16 15:54:00,5.8149,5.81658,5.81477,5.81599,15000000.0
2006-11-16 15:55:00,5.81599,5.81685,5.81482,5.81643,12000000.0
2006-11-16 15:56:00,5.8152,5.81637,5.81373,5.81467,18000000.0
2006-11-16 15:57:00,5.81587,5.81587,5.813,5.8136,10000000.0
2006-11-16 15:58:00,5.81424,5.81472,5.81313,5.81421,22000000.0
2006-11-16 15:59:00,5.81432,5.81474,5.81373,5.81436,12000000.0
2006-11-16 16:00:00,5.81387,5.81538,5.81163,5.81412,12000000.0
2006-11-16 16:01:00,5.81643,5.82173,5.81601,5.82163,12000000.0
2006-11-16 16:02:00,5.82285,5.82285,5.81999,5.82045,13000000.0
2006-11-16 16:03:00,5.81984,5.82161,5.8184,5.81904,13000000.0
2006-11-16 16:04:00,5.81876,5.8198,5.81826,5.81958,11000000.0
2006-11-16 16:05:00,5.81916,5.81916,5.81722,5.81857,9000000.0
2006-11-16 16:06:00,5.81857,5.819,5.81711,5.81711,14000000.0
2006-11-16 16:07:00,5.81817,5.81843,5.8167,5.81701,15000000.0
2006-11-16 16:08:00,5.81557,5.81728,5.81389,5.81643,15000000.0
2006-11-16 16:09:00,5.81571,5.81674,5.81503,5.81669,17000000.0
2006-11-16 16:10:00,5.81728,5.81796,5.81587,5.81682,14000000.0
2006-11-16 16:11:00,5.81673,5.81722,5.81611,5.81676,9000000.0
2006-11-16 16:12:00,5.8172,5.81769,5.81467,5.81602,15000000.0
2006-11-16 16:13:00,5.81609,5.8168,5.81461,5.8168,14000000.0
2006-11-16 16:14:00,5.81705,5.81771,5.81529,5.81529,12000000.0
2006-11-16 16:15:00,5.81636,5.81808,5.81565,5.8173,14000000.0
2006-11-16 16:16:00,5.81756,5.81866,5.81572,5.81825,13000000.0
2006-11-16 16:17:00,5.81956,5.81956,5.81702,5.81857,18000000.0
2006-11-16 16:18:00,5.81826,5.81976,5.81783,5.81843,13000000.0
2006-11-16 16:19:00,5.81752,5.81795,5.8166,5.81726,8000000.0
2006-11-16 16:20:00,5.81775,5.81808,5.81645,5.81751,13000000.0
2006-11-16 16:21:00,5.81605,5.81728,5.81511,5.81593,12000000.0
2006-11-16 16:22:00,5.81616,5.81616,5.81424,5.81424,11000000.0
2006-11-16 16:23:00,5.81507,5.81629,5.81443,5.81629,14000000.0
2006-11-16 16:24:00,5.81612,5.81612,5.81399,5.81425,15000000.0
2006-11-16 16:25:00,5.81574,5.81574,5.81362,5.81519,11000000.0
2006-11-16 16:26:00,5.81413,5.8149,5.81347,5.81481,8000000.0
2006-11-16 16:27:00,5.81362,5.81552,5.81296,5.81552,10000000.0
2006-11-16 16:28:00,5.81476,5.81653,5.81469,5.8164,15000000.0
2006-11-16 16:29:00,5.8156,5.81637,5.81486,5.81486,7000000.0
2006-11-16 16:30:00,5.81522,5.81716,5.81522,5.81716,16000000.0
2006-11-16 16:31:00,5.8168,5.81775,5.81596,5.81653,14000000.0
2006-11-16 16:32:00,5.81649,5.81737,5.81646,5.81725,7000000.0
2006-11-16 16:33:00,5.81713,5.81762,5.81624,5.81762,8000000.0
2006-11-16 16:34:00,5.8172,5.8172,5.81602,5.81627,8000000.0
2006-11-16 16:35:00,5.81621,5.81677,5.81525,5.81525,9000000.0
2006-11-16 16:36:00,5.81561,5.81666,5.81478,5.81666,13000000.0
2006-11-16 16:37:00,5.81654,5.81726,5.81552,5.81722,18000000.0
2006-11-16 16:38:00,5.81691,5.81736,5.8156,5.81612,18000000.0
2006-11-16 16:39:00,5.81621,5.81661,5.81492,5.81589,20000000.0
2006-11-16 16:40:00,5.81616,5.8169,5.81538,5.8169,13000000.0
2006-11-16 16:41:00,5.81642,5.81673,5.8144,5.81667,20000000.0
2006-11-16 16:42:00,5.81574,5.8161,5.81465,5.81579,18000000.0
2006-11-16 16:43:00,5.81584,5.81584,5.81459,5.81558,15000000.0
2006-11-16 16:44:00,5.81605,5.81613,5.81472,5.81526,20000000.0
2006-11-16 16:45:00,5.81609,5.81653,5.81388,5.81388,13000000.0
2006-11-16 16:46:00,5.81405,5.81464,5.81321,5.81414,15000000.0
2006-11-16 16:47:00,5.81411,5.81479,5.81342,5.81347,8000000.0
2006-11-16 16:48:00,5.81502,5.81502,5.81356,5.81393,11000000.0
2006-11-16 16:49:00,5.81387,5.8153,5.81364,5.8153,12000000.0
2006-11-16 16:50:00,5.81523,5.81556,5.81411,5.81411,15000000.0
2006-11-16 16:51:00,5.815,5.81525,5.81346,5.81356,18000000.0
2006-11-16 16:52:00,5.81438,5.8156,5.81438,5.81522,14000000.0
2006-11-16 16:53:00,5.81535,5.81535,5.81421,5.81468,8000000.0
2006-11-16 16:54:00,5.81449,5.8157,5.8141,5.81567,11000000.0
2006-11-16 16:55:00,5.81591,5.81591,5.81414,5.81539,12000000.0
2006-11-16 16:56:00,5.81599,5.81599,5.81431,5.81472,10000000.0
2006-11-16 16:57:00,5.81491,5.81528,5.81344,5.81357,8000000.0
2006-11-16 16:58:00,5.81457,5.81549,5.81376,5.81549,9000000.0
2006-11-16 16:59:00,5.81567,5.816,5.81469,5.81559,13000000.0
2006-11-16 17:00:00,5.81553,5.81681,5.81492,5.81492,11000000.0
2006-11-16 17:01:00,5.81557,5.81665,5.81493,5.81534,12000000.0
2006-11-16 17:02:00,5.8162,5.81732,5.81479,5.81732,10000000.0
2006-11-16 17:03:00,5.81535,5.81807,5.81535,5.81807,16000000.0
2006-11-16 17:04:00,5.81748,5.81838,5.81588,5.81795,13000000.0
2006-11-16 17:05:00,5.81716,5.82057,5.81716,5.82057,16000000.0
2006-11-16 17:06:00,5.81953,5.82015,5.81794,5.81894,12000000.0
2006-11-16 17:07:00,5.81771,5.81852,5.81714,5.81824,8000000.0
2006-11-16 17:08:00,5.81763,5.81903,5.81723,5.81739,21000000.0
2006-11-16 17:09:00,5.81857,5.81998,5.81838,5.81904,16000000.0
2006-11-16 17:10:00,5.81911,5.81911,5.81826,5.81869,11000000.0
2006-11-16 17:11:00,5.81874,5.81985,5.81762,5.81985,11000000.0
2006-11-16 17:12:00,5.81861,5.81869,5.81733,5.81771,9000000.0
2006-11-16 17:13:00,5.81892,5.81963,5.81809,5.81908,9000000.0
2006-11-16 17:14:00,5.82018,5.82104,5.81871,5.81903,17000000.0
2006-11-16 17:15:00,5.81892,5.81892,5.81751,5.81835,11000000.0
2006-11-16 17:16:00,5.81819,5.81819,5.81622,5.81788,15000000.0
2006-11-16 17:17:00,5.81664,5.81745,5.81587,5.8167,13000000.0
2006-11-16 17:18:00,5.81745,5.8177,5.81607,5.81747,15000000.0
2006-11-16 17:19:00,5.81727,5.81727,5.81504,5.81667,17000000.0
2006-11-16 17:20:00,5.81689,5.81707,5.81575,5.81675,12000000.0
2006-11-16 17:21:00,5.81549,5.81681,5.81549,5.81612,7000000.0
2006-11-16 17:22:00,5.81526,5.81526,5.81363,5.81488,14000000.0
2006-11-16 17:23:00,5.81539,5.81539,5.81332,5.81503,13000000.0
2006-11-16 17:24:00,5.81326,5.81487,5.81326,5.81487,9000000.0
2006-11-16 17:25:00,5.81565,5.81565,5.8143,5.81505,11000000.0
2006-11-16 17:26:00,5.81466,5.81562,5.81415,5.81446,16000000.0
2006-11-16 17:27:00,5.81628,5.81645,5.8142,5.81629,9000000.0
2006-11-16 17:28:00,5.8145,5.81662,5.8145,5.81575,15000000.0
2006-11-16 17:29:00,5.81664,5.81673,5.81488,5.81566,11000000.0
2006-11-16 17:30:00,5.81606,5.81659,5.81421,5.81543,19000000.0
2006-11-16 17:31:00,5.81621,5.81621,5.8153,5.81602,11000000.0
2006-11-16 17:32:00,5.81693,5.81723,5.81569,5.81663,9000000.0
2006-11-16 17:33:00,5.8183,5.8203,5.81668,5.81972,10000000.0
2006-11-16 17:34:00,5.81976,5.82039,5.8186,5.82025,14000000.0
2006-11-16 17:35:00,5.81925,5.81952,5.81797,5.81892,13000000.0
2006-11-16 17:36:00,5.81805,5.82024,5.81805,5.8195,11000000.0
2006-11-16 17:37:00,5.8193,5.8193,5.81742,5.81742,15000000.0
2006-11-16 17:38:00,5.81718,5.81907,5.81704,5.81869,17000000.0
2006-11-16 17:39:00,5.81773,5.81773,5.81611,5.81676,8000000.0
2006-11-16 17:40:00,5.81569,5.81634,5.81527,5.81592,12000000.0
2006-11-16 17:41:00,5.81775,5.81793,5.81594,5.81594,21000000.0
2006-11-16 17:42:00,5.81592,5.81736,5.81591,5.81599,13000000.0
2006-11-16 17:43:00,5.81604,5.81739,5.81598,5.81654,11000000.0
2006-11-16 17:44:00,5.8165,5.81747,5.81553,5.81689,19000000.0
2006-11-16 17:45:00,5.81729,5.81758,5.81569,5.81612,10000000.0
2006-11-16 17:46:00,5.81682,5.81767,5.81634,5.81634,13000000.0
2006-11-16 17:47:00,5.81723,5.81778,5.81642,5.81744,9000000.0
2006-11-16 17:48:00,5.81817,5.81817,5.81613,5.81702,14000000.0
2006-11-16 17:49:00,5.81661,5.81767,5.81577,5.81767,14000000.0
2006-11-16 17:50:00,5.81709,5.81797,5.81591,5.81697,17000000.0
2006-11-16 17:51:00,5.81672,5.81905,5.81641,5.81868,13000000.0
2006-11-16 17:52:00,5.81868,5.81868,5.81686,5.81865,24000000.0
2006-11-16 17:53:00,5.81674,5.81812,5.81615,5.81808,16000000.0
2006-11-16 17:54:00,5.8184,5.81883,5.81729,5.81743,16000000.0
2006-11-16 17:55:00,5.81715,5.81748,5.81503,5.81503,13000000.0
2006-11-16 17:56:00,5.81581,5.81685,5.8151,5.8159,15000000.0
2006-11-16 17:57:00,5.81576,5.81604,5.81482,5.81601,10000000.0
2006-11-16 17:58:00,5.81592,5.81668,5.81432,5.81668,15000000.0
2006-11-16 17:59:00,5.81704,5.81837,5.81558,5.81772,13000000.0
2006-11-16 18:00:00,5.81811,5.81823,5.81662,5.81729,7000000.0
2006-11-16 18:01:00,5.8172,5.81821,5.81631,5.81751,18000000.0
2006-11-16 18:02:00,5.81792,5.81834,5.81673,5.81673,17000000.0
2006-11-16 18:03:00,5.81735,5.8179,5.81636,5.81695,16000000.0
2006-11-16 18:04:00,5.81798,5.81836,5.81741,5.8176,14000000.0
2006-11-16 18:05:00,5.81638,5.81742,5.81624,5.81724,13000000.0
2006-11-16 18:06:00,5.81821,5.81921,5.8168,5.81814,18000000.0
2006-11-16 18:07:00,5.81803,5.81948,5.81782,5.81838,12000000.0
2006-11-16 18:08:00,5.81799,5.81799,5.81674,5.81795,18000000.0
2006-11-16 18:09:00,5.81762,5.81762,5.81572,5.81715,12000000.0
2006-11-16 18:10:00,5.81738,5.81795,5.81658,5.81701,13000000.0
2006-11-16 18:11:00,5.81748,5.81789,5.81674,5.81735,10000000.0
2006-11-16 18:12:00,5.81678,5.81774,5.81594,5.81594,11000000.0
2006-11-16 18:13:00,5.81766,5.81784,5.81641,5.81721,14000000.0
2006-11-16 18:14:00,5.81721,5.8177,5.81661,5.8171,10000000.0
2006-11-16 18:15:00,5.81696,5.81782,5.81661,5.81782,10000000.0
2006-11-16 18:16:00,5.81724,5.81796,5.81654,5.81682,9000000.0
2006-11-16 18:17:00,5.81773,5.81828,5.81682,5.81826,18000000.0
2006-11-16 18:18:00,5.81739,5.81798,5.81688,5.81688,14000000.0
2006-11-16 18:19:00,5.81661,5.81833,5.81661,5.8175,10000000.0
2006-11-16 18:20:00,5.81799,5.81868,5.81716,5.81868,15000000.0
2006-11-16 18:21:00,5.81853,5.81853,5.81697,5.8172,18000000.0
2006-11-16 18:22:00,5.81725,5.81842,5.81676,5.81705,14000000.0
2006-11-16 18:23:00,5.81673,5.81776,5.81632,5.81739,7000000.0
2006-11-16 18:24:00,5.81691,5.81731,5.81633,5.81727,9000000.0
2006-11-16 18:25:00,5.81741,5.81774,5.81646,5.81731,13000000.0
2006-11-16 18:26:00,5.81684,5.81749,5.81599,5.81599,16000000.0
2006-11-16 18:27:00,5.81566,5.8172,5.81559,5.81647,14000000.0
2006-11-16 18:28:00,5.8168,5.8168,5.81485,5.81593,13000000.0
2006-11-16 18:29:00,5.81434,5.81589,5.81434,5.81584,11000000.0
2006-11-16 18:30:00,5.81654,5.81668,5.81566,5.81653,16000000.0
2006-11-16 18:31:00,5.81626,5.81691,5.81512,5.81691,12000000.0
2006-11-16 18:32:00,5.81633,5.81646,5.81553,5.81577,11000000.0
2006-11-16 18:33:00,5.81592,5.81736,5.81559,5.81736,13000000.0
2006-11-16 18:34:00,5.81738,5.81738,5.81554,5.81595,13000000.0
2006-11-16 18:35:00,5.81722,5.81742,5.8159,5.81616,18000000.0
2006-11-16 18:36:00,5.81683,5.81773,5.81635,5.81737,18000000.0
2006-11-16 18:37:00,5.81802,5.81896,5.81733,5.8183,18000000.0
2006-11-16 18:38:00,5.81876,5.81897,5.81748,5.8186,11000000.0
2006-11-16 18:39:00,5.81863,5.81957,5.81863,5.81914,11000000.0
2006-11-16 18:40:00,5.81928,5.82013,5.81803,5.81899,14000000.0
2006-11-16 18:41:00,5.81865,5.81989,5.81848,5.81985,16000000.0
2006-11-16 18:42:00,5.81918,5.82108,5.81905,5.81966,14000000.0
2006-11-16 18:43:00,5.81999,5.82099,5.81901,5.82099,10000000.0
2006-11-16 18:44:00,5.82031,5.82076,5.81885,5.81918,13000000.0
2006-11-16 18:45:00,5.82039,5.82039,5.81859,5.819,13000000.0
2006-11-16 18:46:00,5.82016,5.82016,5.8187,5.81883,12000000.0
2006-11-16 18:47:00,5.8203,5.82049,5.81902,5.81988,14000000.0
2006-11-16 18:48:00,5.82049,5.82107,5.81905,5.82063,15000000.0
2006-11-16 18:49:00,5.82039,5.82052,5.81956,5.81977,12000000.0
2006-11-16 18:50:00,5.81905,5.81989,5.81814,5.81814,9000000.0
2006-11-16 18:51:00,5.81898,5.82011,5.818,5.81836,17000000.0
2006-11-16 18:52:00,5.8173,5.81871,5.81712,5.81852,9000000.0
2006-11-16 18:53:00,5.81751,5.81764,5.81598,5.81615,14000000.0
2006-11-16 18:54:00,5.81509,5.81712,5.81509,5.81651,14000000.0
2006-11-16 18:55:00,5.81709,5.8174,5.81604,5.81604,10000000.0
2006-11-16 18:56:00,5.81648,5.81708,5.81534,5.81534,16000000.0
2006-11-16 18:57:00,5.81746,5.81811,5.81664,5.81769,17000000.0
2006-11-16 18:58:00,5.81732,5.81828,5.81638,5.81651,14000000.0
2006-11-16 18:59:00,5.81834,5.81945,5.81746,5.81755,14000000.0
2006-11-16 19:00:00,5.81809,5.81832,5.81639,5.81803,15000000.0
2006-11-16 19:01:00,5.81804,5.81804,5.81665,5.8169,15000000.0
2006-11-16 19:02:00,5.81669,5.81768,5.81419,5.81442,14000000.0
2006-11-16 19:03:00,5.81564,5.81571,5.81367,5.81548,14000000.0
2006-11-16 19:04:00,5.81583,5.81752,5.81519,5.8172,12000000.0
2006-11-16 19:05:00,5.8181,5.81907,5.81678,5.81859,15000000.0
2006-11-16 19:06:00,5.81829,5.81945,5.8173,5.81892,16000000.0
2006-11-16 19:07:00,5.81979,5.82024,5.81779,5.8192,20000000.0
2006-11-16 19:08:00,5.81913,5.81972,5.81787,5.81972,8000000.0
2006-11-16 19:09:00,5.81911,5.81958,5.81793,5.819,17000000.0
2006-11-16 19:10:00,5.81966,5.82008,5.81804,5.81961,9000000.0
2006-11-16 19:11:00,5.82012,5.82012,5.81819,5.81819,16000000.0
2006-11-16 19:12:00,5.81815,5.81989,5.81815,5.81967,13000000.0
2006-11-16 19:13:00,5.81836,5.8245,5.81836,5.82392,10000000.0
2006-11-16 19:14:00,5.82622,5.82749,5.82521,5.82731,20000000.0
2006-11-16 19:15:00,5.8268,5.82682,5.82455,5.82627,12000000.0
2006-11-16 19:16:00,5.82543,5.82568,5.82425,5.82425,8000000.0
2006-11-16 19:17:00,5.82412,5.82524,5.82374,5.82392,18000000.0
2006-11-16 19:18:00,5.82395,5.82428,5.82281,5.82281,11000000.0
2006-11-16 19:19:00,5.82232,5.82249,5.82119,5.82184,12000000.0
2006-11-16 19:20:00,5.82224,5.8224,5.82052,5.8224,14000000.0
2006-11-16 19:21:00,5.82264,5.82279,5.82116,5.82119,13000000.0
2006-11-16 19:22:00,5.82207,5.82321,5.82061,5.82321,12000000.0
2006-11-16 19:23:00,5.82355,5.82363,5.82168,5.8222,14000000.0
2006-11-16 19:24:00,5.82308,5.82323,5.82185,5.82323,19000000.0
2006-11-16 19:25:00,5.82272,5.82389,5.82198,5.82389,8000000.0
2006-11-16 19:26:00,5.823,5.82375,5.82249,5.82365,7000000.0
2006-11-16 19:27:00,5.82273,5.82294,5.8208,5.82285,20000000.0
2006-11-16 19:28:00,5.82271,5.82271,5.82149,5.82226,17000000.0
2006-11-16 19:29:00,5.82275,5.82313,5.82138,5.82254,10000000.0
2006-11-16 19:30:00,5.82195,5.82272,5.82061,5.82061,15000000.0
2006-11-16 19:31:00,5.82132,5.82169,5.82068,5.8208,11000000.0
2006-11-16 19:32:00,5.82098,5.82163,5.82047,5.82163,9000000.0
2006-11-16 19:33:00,5.82039,5.82197,5.82017,5.82017,14000000.0
2006-11-16 19:34:00,5.82205,5.82207,5.82056,5.82169,17000000.0
2006-11-16 19:35:00,5.82169,5.82169,5.82079,5.82106,8000000.0
2006-11-16 19:36:00,5.82142,5.82306,5.82102,5.82306,15000000.0
2006-11-16 19:37:00,5.82225,5.82293,5.82172,5.82222,8000000.0
2006-11-16 19:38:00,5.8232,5.82403,5.82232,5.82309,15000000.0
2006-11-16 19:39:00,5.82393,5.82413,5.82279,5.82331,17000000.0
2006-11-16 19:40:00,5.82469,5.82469,5.8231,5.82346,16000000.0
2006-11-16 19:41:00,5.82395,5.82403,5.82232,5.82331,11000000.0
2006-11-16 19:42:00,5.82411,5.82432,5.82255,5.82378,15000000.0
2006-11-16 19:43:00,5.82306,5.82354,5.82225,5.82294,14000000.0
2006-11-16 19:44:00,5.82219,5.82304,5.82129,5.82167,14000000.0
2006-11-16 19:45:00,5.82215,5.82232,5.82112,5.82179,15000000.0
2006-11-16 19:46:00,5.82088,5.82255,5.82088,5.82123,15000000.0
2006-11-16 19:47:00,5.82212,5.8232,5.82167,5.8218,16000000.0
2006-11-16 19:48:00,5.82281,5.8236,5.82207,5.8236,16000000.0
2006-11-16 19:49:00,5.82236,5.82346,5.82233,5.82261,8000000.0
2006-11-16 19:50:00,5.8225,5.82287,5.82225,5.82227,9000000.0
2006-11-16 19:51:00,5.8219,5.8231,5.82186,5.82219,19000000.0
2006-11-16 19:52:00,5.82206,5.82263,5.82132,5.82206,11000000.0
2006-11-16 19:53:00,5.82212,5.82271,5.82181,5.82235,14000000.0
2006-11-16 19:54:00,5.82161,5.82294,5.82117,5.82224,18000000.0
2006-11-16 19:55:00,5.82223,5.82314,5.82161,5.82302,13000000.0
2006-11-16 19:56:00,5.82241,5.8238,5.82224,5.82224,10000000.0
2006-11-16 19:57:00,5.82281,5.82386,5.82256,5.82382,16000000.0
2006-11-16 19:58:00,5.82223,5.82283,5.82127,5.82136,15000000.0
2006-11-16 19:59:00,5.82122,5.82276,5.82122,5.82272,14000000.0
2006-11-16 20:00:00,5.82375,5.82517,5.82354,5.82369,11000000.0
2006-11-16 20:01:00,5.82304,5.82498,5.82295,5.82384,24000000.0
2006-11-16 20:02:00,5.82411,5.82478,5.82342,5.82413,11000000.0
2006-11-16 20:03:00,5.82433,5.82457,5.82352,5.82358,11000000.0
2006-11-16 20:04:00,5.82351,5.82388,5.82236,5.82278,10000000.0
2006-11-16 20:05:00,5.82312,5.82428,5.8226,5.82281,17000000.0
2006-11-16 20:06:00,5.82338,5.82395,5.82236,5.82236,10000000.0
2006-11-16 20:07:00,5.82251,5.82374,5.82161,5.82254,14000000.0
2006-11-16 20:08:00,5.82225,5.82303,5.82153,5.82198,13000000.0
2006-11-16 20:09:00,5.82216,5.8228,5.82088,5.82132,11000000.0
2006-11-16 20:10:00,5.8212,5.8221,5.8212,5.82181,11000000.0
2006-11-16 20:11:00,5.82197,5.82241,5.82172,5.82185,9000000.0
2006-11-16 20:12:00,5.8219,5.82275,5.82117,5.82164,16000000.0
2006-11-16 20:13:00,5.82176,5.82256,5.82147,5.82229,11000000.0
2006-11-16 20:14:00,5.82193,5.82272,5.82102,5.82193,19000000.0
2006-11-16 20:15:00,5.82227,5.82236,5.82123,5.82123,13000000.0
2006-11-16 20:16:00,5.8213,5.82236,5.82082,5.82172,15000000.0
2006-11-16 20:17:00,5.82204,5.82274,5.82204,5.82209,8000000.0
2006-11-16 20:18:00,5.82207,5.82291,5.82207,5.82284,14000000.0
2006-11-16 20:19:00,5.82246,5.82324,5.82138,5.82324,14000000.0
2006-11-16 20:20:00,5.82312,5.8237,5.82193,5.82344,12000000.0
2006-11-16 20:21:00,5.82419,5.82429,5.82296,5.82326,9000000.0
2006-11-16 20:22:00,5.8242,5.82462,5.8233,5.82438,17000000.0
2006-11-16 20:23:00,5.82417,5.82456,5.82349,5.82387,11000000.0
2006-11-16 20:24:00,5.82444,5.82447,5.823,5.82341,16000000.0
2006-11-16 20:25:00,5.82401,5.82401,5.82202,5.82332,11000000.0
2006-11-16 20:26:00,5.82284,5.82366,5.82236,5.82288,8000000.0
2006-11-16 20:27:00,5.82222,5.82386,5.82177,5.82292,13000000.0
2006-11-16 20:28:00,5.82184,5.82358,5.82161,5.82182,15000000.0
2006-11-16 20:29:00,5.82146,5.82369,5.82115,5.82292,16000000.0
2006-11-16 20:30:00,5.82182,5.8225,5.82159,5.82162,8000000.0
2006-11-16 20:31:00,5.82195,5.82394,5.82195,5.82307,18000000.0
2006-11-16 20:32:00,5.82392,5.8245,5.82362,5.82432,7000000.0
2006-11-16 20:33:00,5.82327,5.82404,5.8227,5.82321,13000000.0
2006-11-16 20:34:00,5.82313,5.82428,5.82313,5.82348,13000000.0
2006-11-16 20:35:00,5.82337,5.82443,5.82306,5.82443,9000000.0
2006-11-16 20:36:00,5.82311,5.82415,5.82256,5.82316,17000000.0
2006-11-16 20:37:00,5.82377,5.82484,5.82341,5.82484,14000000.0
2006-11-16 20:38:00,5.82492,5.82525,5.82379,5.82518,16000000.0
2006-11-16 20:39:00,5.82545,5.82545,5.82385,5.8241,14000000.0
2006-11-16 20:40:00,5.82393,5.82526,5.8237,5.8247,17000000.0
2006-11-16 20:41:00,5.82421,5.82526,5.82376,5.82483,16000000.0
2006-11-16 20:42:00,5.82448,5.82469,5.82331,5.82331,22000000.0
2006-11-16 20:43:00,5.8239,5.82518,5.82315,5.82518,18000000.0
2006-11-16 20:44:00,5.82434,5.82485,5.82354,5.82391,16000000.0
2006-11-16 20:45:00,5.82392,5.82446,5.82285,5.82285,8000000.0
2006-11-16 20:46:00,5.82309,5.82487,5.82309,5.82487,19000000.0
2006-11-16 20:47:00,5.82462,5.82505,5.82364,5.82416,12000000.0
2006-11-16 20:48:00,5.8239,5.8239,5.82348,5.82355,9000000.0
2006-11-16 20:49:00,5.82366,5.82518,5.82366,5.82468,19000000.0
2006-11-16 20:50:00,5.8252,5.82563,5.82404,5.82499,15000000.0
2006-11-16 20:51:00,5.82451,5.82536,5.82396,5.82536,9000000.0
2006-11-16 20:52:00,5.82521,5.82521,5.8236,5.82393,11000000.0
2006-11-16 20:53:00,5.82378,5.82475,5.82333,5.82425,15000000.0
2006-11-16 20:54:00,5.82459,5.82477,5.82343,5.82477,12000000.0
2006-11-16 20:55:00,5.82496,5.82524,5.82367,5.8248,18000000.0
2006-11-16 20:56:00,5.82464,5.82503,5.82349,5.82503,12000000.0
2006-11-16 20:57:00,5.82432,5.8251,5.82339,5.82339,13000000.0
2006-11-16 20:58:00,5.82414,5.82559,5.82414,5.82559,11000000.0
2006-11-16 20:59:00,5.82593,5.82616,5.82477,5.82537,11000000.0
2006-11-16 21:00:00,5.82572,5.82603,5.82419,5.82488,17000000.0
2006-11-16 21:01:00,5.82545,5.82608,5.8246,5.82549,10000000.0
2006-11-16 21:02:00,5.8252,5.82635,5.82513,5.82598,8000000.0
2006-11-16 21:03:00,5.82541,5.82581,5.82439,5.82548,19000000.0
2006-11-16 21:04:00,5.82576,5.82584,5.82491,5.82507,18000000.0
2006-11-16 21:05:00,5.82599,5.82644,5.82441,5.82644,14000000.0
2006-11-16 21:06:00,5.82562,5.82642,5.82448,5.82448,12000000.0
2006-11-16 21:07:00,5.82616,5.82616,5.82388,5.82388,10000000.0
2006-11-16 21:08:00,5.82412,5.8254,5.82405,5.8254,14000000.0
2006-11-16 21:09:00,5.82452,5.82533,5.82426,5.82488,16000000.0
2006-11-16 21:10:00,5.8246,5.82513,5.82379,5.82406,15000000.0
2006-11-16 21:11:00,5.8252,5.8252,5.82381,5.82401,13000000.0
2006-11-16 21:12:00,5.82355,5.8243,5.82315,5.82404,10000000.0
2006-11-16 21:13:00,5.82427,5.82473,5.82306,5.82369,14000000.0
2006-11-16 21:14:00,5.82425,5.82442,5.82317,5.82389,10000000.0
2006-11-16 21:15:00,5.82358,5.82462,5.82335,5.82352,15000000.0
2006-11-16 21:16:00,5.82419,5.82455,5.82297,5.82314,11000000.0
2006-11-16 21:17:00,5.82323,5.82384,5.82309,5.82352,13000000.0
2006-11-16 21:18:00,5.8236,5.82434,5.82342,5.8238,17000000.0
2006-11-16 21:19:00,5.82387,5.82387,5.82294,5.8231,12000000.0
2006-11-16 21:20:00,5.8225,5.82335,5.82235,5.82335,14000000.0
2006-11-16 21:21:00,5.82178,5.82334,5.82168,5.82245,11000000.0
2006-11-16 21:22:00,5.82134,5.82248,5.8213,5.82248,9000000.0
2006-11-16 21:23:00,5.82251,5.82285,5.82174,5.82209,7000000.0
2006-11-16 21:24:00,5.8222,5.82275,5.82139,5.82139,11000000.0
2006-11-16 21:25:00,5.8217,5.82291,5.8217,5.82291,7000000.0
2006-11-16 21:26:00,5.82283,5.82328,5.82134,5.82134,13000000.0
2006-11-16 21:27:00,5.82184,5.82301,5.82174,5.82174,11000000.0
2006-11-16 21:28:00,5.82149,5.82157,5.82113,5.8213,15000000.0
2006-11-16 21:29:00,5.82142,5.82315,5.82133,5.82133,12000000.0
2006-11-16 21:30:00,5.8226,5.82297,5.82139,5.82139,10000000.0
2006-11-16 21:31:00,5.82137,5.82206,5.82137,5.82158,10000000.0
2006-11-16 21:32:00,5.82177,5.82353,5.82149,5.82207,12000000.0
2006-11-16 21:33:00,5.82204,5.82341,5.82178,5.82297,19000000.0
2006-11-16 21:34:00,5.82282,5.8236,5.82254,5.82353,8000000.0
2006-11-16 21:35:00,5.82315,5.82372,5.82226,5.8234,20000000.0
2006-11-16 21:36:00,5.82229,5.82364,5.8219,5.82364,19000000.0
2006-11-16 21:37:00,5.82318,5.82378,5.82193,5.82333,19000000.0
2006-11-16 21:38:00,5.82292,5.82359,5.82234,5.8235,13000000.0
2006-11-16 21:39:00,5.82351,5.82397,5.82208,5.82356,17000000.0
2006-11-16 21:40:00,5.82368,5.82368,5.82266,5.82266,7000000.0
2006-11-16 21:41:00,5.82228,5.82366,5.8221,5.8221,11000000.0
2006-11-16 21:42:00,5.82245,5.82359,5.82245,5.82299,18000000.0
2006-11-16 21:43:00,5.82249,5.82257,5.82186,5.82186,13000000.0
2006-11-16 21:44:00,5.82161,5.82365,5.82161,5.82224,16000000.0
2006-11-16 21:45:00,5.8221,5.8233,5.8221,5.82238,11000000.0
2006-11-16 21:46:00,5.82223,5.82371,5.82197,5.82266,13000000.0
2006-11-16 21:47:00,5.82338,5.82377,5.82238,5.82335,13000000.0
2006-11-16 21:48:00,5.82313,5.82364,5.82199,5.82241,17000000.0
2006-11-16 21:49:00,5.8227,5.8231,5.82147,5.82206,8000000.0
2006-11-16 21:50:00,5.8221,5.82262,5.82076,5.82076,11000000.0
2006-11-16 21:51:00,5.82103,5.82257,5.82099,5.82197,13000000.0
2006-11-16 21:52:00,5.82202,5.82287,5.82129,5.82257,13000000.0
2006-11-16 21:53:00,5.82234,5.82234,5.82119,5.82123,14000000.0
2006-11-16 21:54:00,5.82138,5.82228,5.82121,5.82223,11000000.0
2006-11-16 21:55:00,5.82294,5.82294,5.82146,5.8216,17000000.0
2006-11-16 21:56:00,5.82205,5.82259,5.82117,5.82117,12000000.0
2006-11-16 21:57:00,5.82143,5.82213,5.82052,5.82068,16000000.0
2006-11-16 21:58:00,5.82145,5.82184,5.82108,5.82158,9000000.0
2006-11-16 21:59:00,5.82137,5.82298,5.82072,5.82298,18000000.0
2006-11-16 22:00:00,5.82288,5.82363,5.82235,5.82338,13000000.0
2006-11-16 22:01:00,5.82299,5.82299,5.82163,5.82261,11000000.0
2006-11-16 22:02:00,5.82214,5.82214,5.82025,5.82142,17000000.0
2006-11-16 22:03:00,5.82107,5.822,5.82085,5.82103,23000000.0
2006-11-16 22:04:00,5.82118,5.82211,5.82088,5.82158,15000000.0
2006-11-16 22:05:00,5.82117,5.82265,5.82117,5.82212,14000000.0
2006-11-16 22:06:00,5.82209,5.8229,5.82108,5.82266,15000000.0
2006-11-16 22:07:00,5.82168,5.82225,5.82123,5.82192,9000000.0
2006-11-16 22:08:00,5.82243,5.82266,5.8211,5.82145,18000000.0
2006-11-16 22:09:00,5.82235,5.82274,5.82181,5.82208,11000000.0
2006-11-16 22:10:00,5.82146,5.82287,5.82119,5.82287,7000000.0
2006-11-16 22:11:00,5.82289,5.82289,5.82153,5.82183,8000000.0
2006-11-16 22:12:00,5.82142,5.8226,5.82134,5.82168,16000000.0
2006-11-16 22:13:00,5.82145,5.82202,5.82105,5.82202,24000000.0
2006-11-16 22:14:00,5.82232,5.82232,5.82082,5.82082,9000000.0
2006-11-16 22:15:00,5.8222,5.82256,5.82155,5.82255,10000000.0
2006-11-16 22:16:00,5.82255,5.82255,5.82135,5.82163,13000000.0
2006-11-16 22:17:00,5.82127,5.82221,5.82123,5.82144,20000000.0
2006-11-16 22:18:00,5.82198,5.82241,5.82121,5.82121,11000000.0
2006-11-16 22:19:00,5.82084,5.82204,5.82084,5.82171,15000000.0
2006-11-16 22:20:00,5.82184,5.82184,5.82135,5.82161,16000000.0
2006-11-16 22:21:00,5.82179,5.82228,5.82156,5.82191,12000000.0
2006-11-16 22:22:00,5.82157,5.82303,5.82157,5.82271,14000000.0
2006-11-16 22:23:00,5.82241,5.82277,5.82192,5.82247,11000000.0
2006-11-16 22:24:00,5.8223,5.8228,5.82165,5.82238,16000000.0
2006-11-16 22:25:00,5.82184,5.82295,5.82184,5.8227,14000000.0
2006-11-16 22:26:00,5.822,5.8227,5.82181,5.82242,10000000.0
2006-11-16 22:27:00,5.82247,5.82262,5.82134,5.82259,14000000.0
2006-11-16 22:28:00,5.82286,5.82329,5.82202,5.82294,12000000.0
2006-11-16 22:29:00,5.82275,5.82414,5.82251,5.82335,13000000.0
2006-11-16 22:30:00,5.82312,5.82392,5.82301,5.82336,8000000.0
2006-11-16 22:31:00,5.82395,5.824,5.82273,5.82273,11000000.0
2006-11-16 22:32:00,5.82245,5.82278,5.82131,5.82153,20000000.0
2006-11-16 22:33:00,5.82165,5.82336,5.82165,5.82299,11000000.0
2006-11-16 22:34:00,5.8234,5.82376,5.82258,5.82362,10000000.0
2006-11-16 22:35:00,5.82345,5.82437,5.8232,5.82346,13000000.0
2006-11-16 22:36:00,5.82318,5.82332,5.82253,5.82304,9000000.0
2006-11-16 22:37:00,5.82312,5.82486,5.82296,5.82411,13000000.0
2006-11-16 22:38:00,5.82443,5.82443,5.82315,5.82352,9000000.0
2006-11-16 22:39:00,5.82338,5.82477,5.82331,5.82376,12000000.0
2006-11-16 22:40:00,5.82361,5.82392,5.82297,5.82354,9000000.0
2006-11-16 22:41:00,5.82364,5.82494,5.82344,5.82464,14000000.0
2006-11-16 22:42:00,5.82373,5.82402,5.82235,5.823,13000000.0
2006-11-16 22:43:00,5.82288,5.82292,5.82211,5.82229,12000000.0
2006-11-16 22:44:00,5.82223,5.82238,5.82214,5.82221,15000000.0
2006-11-16 22:45:00,5.82232,5.8237,5.82232,5.8237,13000000.0
2006-11-16 22:46:00,5.8236,5.82406,5.82244,5.82349,14000000.0
2006-11-16 22:47:00,5.82383,5.82403,5.82264,5.82376,15000000.0
2006-11-16 22:48:00,5.82348,5.8239,5.82231,5.82342,13000000.0
2006-11-16 22:49:00,5.82366,5.82381,5.82234,5.82288,13000000.0
2006-11-16 22:50:00,5.82255,5.82379,5.82235,5.82235,15000000.0
2006-11-16 22:51:00,5.82305,5.8234,5.82191,5.82225,14000000.0
2006-11-16 22:52:00,5.82224,5.82297,5.82189,5.82189,9000000.0
2006-11-16 22:53:00,5.8222,5.82376,5.8222,5.82243,15000000.0
2006-11-16 22:54:00,5.82198,5.82316,5.82198,5.82258,17000000.0
2006-11-16 22:55:00,5.82352,5.82363,5.82196,5.82196,16000000.0
2006-11-16 22:56:00,5.82179,5.82179,5.82074,5.82177,13000000.0
2006-11-16 22:57:00,5.82379,5.82379,5.82204,5.82234,8000000.0
2006-11-16 22:58:00,5.82267,5.82313,5.82229,5.82305,8000000.0
2006-11-16 22:59:00,5.82307,5.82307,5.82185,5.82291,19000000.0
2006-11-16 23:00:00,5.82154,5.8223,5.82134,5.82144,10000000.0
2006-11-16 23:01:00,5.82162,5.82206,5.82129,5.82178,7000000.0
2006-11-16 23:02:00,5.82128,5.82303,5.82128,5.82203,15000000.0
2006-11-16 23:03:00,5.82169,5.82233,5.8206,5.82073,17000000.0
2006-11-16 23:04:00,5.82105,5.82178,5.82073,5.82115,19000000.0
2006-11-16 23:05:00,5.82107,5.82213,5.82088,5.82088,9000000.0
2006-11-16 23:06:00,5.82106,5.82231,5.82091,5.82133,12000000.0
2006-11-16 23:07:00,5.82273,5.82273,5.82102,5.82193,14000000.0
2006-11-16 23:08:00,5.822,5.82232,5.82094,5.82103,16000000.0
2006-11-16 23:09:00,5.82114,5.82204,5.82114,5.82142,9000000.0
2006-11-16 23:10:00,5.82218,5.82218,5.82085,5.82099,12000000.0
2006-11-16 23:11:00,5.82066,5.82199,5.82066,5.82184,14000000.0
2006-11-16 23:12:00,5.82215,5.82215,5.82052,5.82055,7000000.0
2006-11-16 23:13:00,5.82086,5.82087,5.82065,5.8207,14000000.0
2006-11-16 23:14:00,5.82123,5.82178,5.82035,5.82158,19000000.0
2006-11-16 23:15:00,5.82191,5.82191,5.82069,5.82116,13000000.0
2006-11-16 23:16:00,5.82084,5.82087,5.82,5.82008,15000000.0
2006-11-16 23:17:00,5.8203,5.82154,5.8203,5.82154,11000000.0
2006-11-16 23:18:00,5.82042,5.822,5.82019,5.82049,12000000.0
2006-11-16 23:19:00,5.82032,5.82122,5.82032,5.82065,14000000.0
2006-11-16 23:20:00,5.82052,5.82134,5.81979,5.82134,19000000.0
2006-11-16 23:21:00,5.82032,5.82127,5.82032,5.82127,7000000.0
2006-11-16 23:22:00,5.82164,5.82164,5.81978,5.82039,15000000.0
2006-11-16 23:23:00,5.82009,5.82087,5.81961,5.81961,11000000.0
2006-11-16 23:24:00,5.82125,5.82154,5.8205,5.82057,14000000.0
2006-11-16 23:25:00,5.82064,5.82064,5.82011,5.82033,11000000.0
2006-11-16 23:26:00,5.82052,5.82113,5.81993,5.82079,14000000.0
2006-11-16 23:27:00,5.82008,5.8208,5.81955,5.82025,11000000.0
2006-11-16 23:28:00,5.82016,5.82113,5.81937,5.82027,12000000.0
2006-11-16 23:29:00,5.82087,5.82121,5.81969,5.82107,16000000.0
2006-11-16 23:30:00,5.82033,5.82062,5.81975,5.81984,20000000.0
2006-11-16 23:31:00,5.81983,5.82173,5.8198,5.82053,11000000.0
2006-11-16 23:32:00,5.82066,5.8219,5.82058,5.82058,16000000.0
2006-11-16 23:33:00,5.82079,5.82201,5.82033,5.82153,12000000.0
2006-11-16 23:34:00,5.82059,5.82059,5.81988,5.82046,13000000.0
2006-11-16 23:35:00,5.82072,5.82114,5.82069,5.82107,9000000.0
2006-11-16 23:36:00,5.82139,5.82175,5.82059,5.82175,9000000.0
2006-11-16 23:37:00,5.82139,5.82139,5.82033,5.82035,14000000.0
2006-11-16 23:38:00,5.82035,5.82082,5.82014,5.8203,13000000.0
2006-11-16 23:39:00,5.81993,5.82183,5.81993,5.82158,17000000.0
2006-11-16 23:40:00,5.82185,5.82196,5.82054,5.82054,12000000.0
2006-11-16 23:41:00,5.8225,5.82265,5.82139,5.82182,17000000.0
2006-11-16 23:42:00,5.82211,5.82277,5.82101,5.82146,22000000.0
2006-11-16 23:43:00,5.82155,5.82349,5.82155,5.82329,15000000.0
2006-11-16 23:44:00,5.82255,5.82319,5.82164,5.82319,14000000.0
2006-11-16 23:45:00,5.82285,5.82402,5.82244,5.82286,20000000.0
2006-11-16 23:46:00,5.82334,5.82353,5.8222,5.8231,14000000.0
2006-11-16 23:47:00,5.82301,5.82301,5.82152,5.82152,10000000.0
2006-11-16 23:48:00,5.82169,5.82332,5.82169,5.82321,18000000.0
2006-11-16 23:49:00,5.82275,5.82327,5.82195,5.82314,14000000.0
2006-11-16 23:50:00,5.82301,5.82367,5.82228,5.82235,13000000.0
2006-11-16 23:51:00,5.82191,5.8234,5.82191,5.82324,8000000.0
2006-11-16 23:52:00,5.82256,5.82326,5.82232,5.82326,16000000.0
2006-11-16 23:53:00,5.82237,5.82353,5.82179,5.82248,18000000.0
2006-11-16 23:54:00,5.82313,5.82336,5.82229,5.82336,12000000.0
2006-11-16 23:55:00,5.82355,5.82355,5.82276,5.82288,19000000.0
2006-11-16 23:56:00,5.82316,5.82341,5.8223,5.82297,14000000.0
2006-11-16 23:57:00,5.82347,5.82347,5.82178,5.82274,16000000.0
2006-11-16 23:58:00,5.82279,5.82282,5.82179,5.82206,13000000.0
2006-11-16 23:59:00,5.82205,5.82273,5.82149,5.82261,14000000.0
2006-11-17 00:00:00,5.82299,5.82321,5.82085,5.82085,17000000.0
2006-11-17 00:01:00,5.82087,5.82216,5.82087,5.82171,12000000.0
2006-11-17 00:02:00,5.82166,5.82267,5.82073,5.82169,15000000.0
2006-11-17 00:03:00,5.82174,5.82228,5.82134,5.82228,14000000.0
2006-11-17 00:04:00,5.82182,5.82267,5.82148,5.82257,12000000.0
2006-11-17 00:05:00,5.82223,5.82274,5.8214,5.82169,12000000.0
2006-11-17 00:06:00,5.82159,5.82246,5.82086,5.82121,12000000.0
2006-11-17 00:07:00,5.82109,5.82109,5.82091,5.82094,11000000.0
2006-11-17 00:08:00,5.82142,5.82305,5.82142,5.82276,15000000.0
2006-11-17 00:09:00,5.8232,5.8232,5.82163,5.82291,12000000.0
2006-11-17 00:10:00,5.82277,5.82329,5.82164,5.82227,19000000.0
2006-11-17 00:11:00,5.82248,5.82362,5.82217,5.82232,8000000.0
2006-11-17 00:12:00,5.82256,5.82284,5.82094,5.82094,9000000.0
2006-11-17 00:13:00,5.8225,5.8225,5.82111,5.82189,13000000.0
2006-11-17 00:14:00,5.822,5.8225,5.82172,5.82199,14000000.0
2006-11-17 00:15:00,5.82179,5.82262,5.82133,5.82202,12000000.0
2006-11-17 00:16:00,5.82154,5.82251,5.82091,5.82251,12000000.0
2006-11-17 00:17:00,5.82246,5.82246,5.82071,5.82071,10000000.0
2006-11-17 00:18:00,5.82113,5.82291,5.82113,5.82203,19000000.0
2006-11-17 00:19:00,5.82211,5.82211,5.82084,5.82146,12000000.0
2006-11-17 00:20:00,5.82265,5.82276,5.82162,5.82254,11000000.0
2006-11-17 00:21:00,5.82274,5.8231,5.82177,5.82209,14000000.0
2006-11-17 00:22:00,5.82314,5.82402,5.8222,5.82298,13000000.0
2006-11-17 00:23:00,5.82256,5.82333,5.82159,5.82216,13000000.0
2006-11-17 00:24:00,5.82244,5.82339,5.82244,5.82324,9000000.0
2006-11-17 00:25:00,5.82327,5.82353,5.82327,5.82353,13000000.0
2006-11-17 00:26:00,5.82343,5.82345,5.82224,5.82225,14000000.0
2006-11-17 00:27:00,5.82301,5.82313,5.82174,5.82174,15000000.0
2006-11-17 00:28:00,5.82174,5.82174,5.82154,5.82155,7000000.0
2006-11-17 00:29:00,5.82227,5.82313,5.82184,5.82297,17000000.0
2006-11-17 00:30:00,5.8219,5.82254,5.82167,5.82243,9000000.0
2006-11-17 00:31:00,5.82267,5.82273,5.82252,5.82262,13000000.0
2006-11-17 00:32:00,5.82272,5.82375,5.82259,5.82284,8000000.0
2006-11-17 00:33:00,5.82318,5.82362,5.82263,5.82315,19000000.0
2006-11-17 00:34:00,5.82259,5.82353,5.82185,5.8231,15000000.0
2006-11-17 00:35:00,5.82276,5.8232,5.82193,5.82233,12000000.0
2006-11-17 00:36:00,5.82283,5.82372,5.82168,5.82169,15000000.0
2006-11-17 00:37:00,5.82153,5.82163,5.8214,5.82158,15000000.0
2006-11-17 00:38:00,5.82145,5.82164,5.82143,5.8215,18000000.0
2006-11-17 00:39:00,5.8215,5.82167,5.82138,5.82147,20000000.0
2006-11-17 00:40:00,5.82152,5.82158,5.82124,5.82124,10000000.0
2006-11-17 00:41:00,5.82134,5.82161,5.82132,5.82159,9000000.0
2006-11-17 00:42:00,5.82148,5.82162,5.82135,5.82162,16000000.0
2006-11-17 00:43:00,5.82177,5.82253,5.82163,5.82164,16000000.0
2006-11-17 00:44:00,5.82172,5.82341,5.82172,5.8225,10000000.0
2006-11-17 00:45:00,5.82289,5.82298,5.82273,5.82295,16000000.0
2006-11-17 00:46:00,5.82284,5.82291,5.82266,5.82288,12000000.0
2006-11-17 00:47:00,5.82324,5.82349,5.8226,5.82306,8000000.0
2006-11-17 00:48:00,5.82303,5.82365,5.82242,5.82365,16000000.0
2006-11-17 00:49:00,5.82309,5.82347,5.82262,5.82266,11000000.0
2006-11-17 00:50:00,5.8225,5.82304,5.8223,5.82271,9000000.0
2006-11-17 00:51:00,5.82251,5.82358,5.82251,5.82358,9000000.0
2006-11-17 00:52:00,5.82311,5.82311,5.82166,5.82209,18000000.0
2006-11-17 00:53:00,5.82171,5.82183,5.82077,5.82107,12000000.0
2006-11-17 00:54:00,5.82135,5.82201,5.82072,5.82127,12000000.0
2006-11-17 00:55:00,5.82112,5.82159,5.82077,5.82129,11000000.0
2006-11-17 00:56:00,5.82143,5.82161,5.82032,5.82161,14000000.0
2006-11-17 00:57:00,5.82024,5.82127,5.82005,5.82005,15000000.0
2006-11-17 00:58:00,5.8202,5.8208,5.8202,5.82062,9000000.0
2006-11-17 00:59:00,5.82108,5.82162,5.82059,5.82059,17000000.0
2006-11-17 01:00:00,5.82082,5.82136,5.8201,5.82092,12000000.0
2006-11-17 01:01:00,5.82162,5.8219,5.82083,5.8215,15000000.0
2006-11-17 01:02:00,5.82225,5.82225,5.82064,5.82072,10000000.0
2006-11-17 01:03:00,5.82094,5.82175,5.82069,5.82069,13000000.0
2006-11-17 01:04:00,5.8204,5.82158,5.8204,5.82088,13000000.0
2006-11-17 01:05:00,5.82079,5.82164,5.82061,5.82164,13000000.0
2006-11-17 01:06:00,5.82179,5.82214,5.82107,5.82166,12000000.0
2006-11-17 01:07:00,5.82179,5.82241,5.82092,5.82118,13000000.0
2006-11-17 01:08:00,5.82126,5.82168,5.82068,5.8214,15000000.0
2006-11-17 01:09:00,5.82185,5.8227,5.82135,5.82135,17000000.0
2006-11-17 01:10:00,5.82167,5.82228,5.82128,5.82128,10000000.0
2006-11-17 01:11:00,5.82159,5.82187,5.82117,5.82138,11000000.0
2006-11-17 01:12:00,5.8219,5.82238,5.82135,5.82135,10000000.0
2006-11-17 01:13:00,5.82161,5.82294,5.82127,5.82127,11000000.0
2006-11-17 01:14:00,5.8206,5.82207,5.8206,5.82169,13000000.0
2006-11-17 01:15:00,5.82177,5.8224,5.82171,5.82201,9000000.0
2006-11-17 01:16:00,5.82193,5.82267,5.8211,5.8219,12000000.0
2006-11-17 01:17:00,5.82158,5.82269,5.82105,5.82269,11000000.0
2006-11-17 01:18:00,5.82303,5.82303,5.82176,5.82195,12000000.0
2006-11-17 01:19:00,5.82244,5.82354,5.82181,5.82181,19000000.0
2006-11-17 01:20:00,5.82157,5.82315,5.82157,5.82271,11000000.0
2006-11-17 01:21:00,5.82241,5.82373,5.82186,5.82231,12000000.0
2006-11-17 01:22:00,5.82341,5.82348,5.82283,5.82283,9000000.0
2006-11-17 01:23:00,5.82264,5.82421,5.82263,5.82305,13000000.0
2006-11-17 01:24:00,5.82314,5.82408,5.82292,5.82408,14000000.0
2006-11-17 01:25:00,5.82324,5.82377,5.82266,5.82337,11000000.0
2006-11-17 01:26:00,5.82316,5.82384,5.82282,5.82282,10000000.0
2006-11-17 01:27:00,5.82395,5.82495,5.82305,5.82428,17000000.0
2006-11-17 01:28:00,5.82433,5.82458,5.82336,5.82349,13000000.0
2006-11-17 01:29:00,5.82446,5.82476,5.8233,5.82406,19000000.0
2006-11-17 01:30:00,5.82394,5.82467,5.82296,5.82431,15000000.0
2006-11-17 01:31:00,5.82389,5.82394,5.82318,5.82394,15000000.0
2006-11-17 01:32:00,5.82388,5.82438,5.82342,5.82372,12000000.0
2006-11-17 01:33:00,5.82339,5.82477,5.82339,5.82416,8000000.0
2006-11-17 01:34:00,5.82416,5.82496,5.82385,5.82456,18000000.0
2006-11-17 01:35:00,5.82377,5.82489,5.82322,5.82336,12000000.0
2006-11-17 01:36:00,5.82419,5.82522,5.82333,5.82351,16000000.0
2006-11-17 01:37:00,5.82499,5.82537,5.82385,5.82437,15000000.0
2006-11-17 01:38:00,5.82443,5.82542,5.82443,5.8246,18000000.0
2006-11-17 01:39:00,5.8238,5.82469,5.8233,5.82345,10000000.0
2006-11-17 01:40:00,5.824,5.82454,5.82356,5.82437,11000000.0
2006-11-17 01:41:00,5.82406,5.82463,5.82324,5.82438,16000000.0
2006-11-17 01:42:00,5.82318,5.82498,5.82318,5.82445,14000000.0
2006-11-17 01:43:00,5.82473,5.82483,5.82322,5.82384,16000000.0
2006-11-17 01:44:00,5.82415,5.82504,5.82413,5.82504,15000000.0
2006-11-17 01:45:00,5.82511,5.82511,5.82399,5.824,16000000.0
2006-11-17 01:46:00,5.82354,5.82385,5.82354,5.82362,9000000.0
2006-11-17 01:47:00,5.82378,5.82432,5.82346,5.82399,17000000.0
2006-11-17 01:48:00,5.82416,5.82502,5.82333,5.82336,16000000.0
2006-11-17 01:49:00,5.82394,5.82486,5.82363,5.82378,10000000.0
2006-11-17 01:50:00,5.82294,5.82412,5.82286,5.82412,11000000.0
2006-11-17 01:51:00,5.82461,5.82463,5.82352,5.82352,12000000.0
2006-11-17 01:52:00,5.82366,5.82454,5.82366,5.82398,12000000.0
2006-11-17 01:53:00,5.82414,5.82505,5.82396,5.82396,18000000.0
2006-11-17 01:54:00,5.82512,5.82512,5.82418,5.82419,14000000.0
2006-11-17 01:55:00,5.82379,5.82426,5.82248,5.82331,18000000.0
2006-11-17 01:56:00,5.82489,5.82489,5.82279,5.82297,8000000.0
2006-11-17 01:57:00,5.82352,5.82444,5.82352,5.82367,13000000.0
2006-11-17 01:58:00,5.82392,5.82469,5.82374,5.82374,11000000.0
2006-11-17 01:59:00,5.82338,5.82445,5.82332,5.82395,11000000.0
2006-11-17 02:00:00,5.82349,5.82437,5.8232,5.82382,16000000.0
2006-11-17 02:01:00,5.82388,5.8248,5.82319,5.82319,21000000.0
2006-11-17 02:02:00,5.82389,5.82409,5.82324,5.8237,10000000.0
2006-11-17 02:03:00,5.82402,5.82488,5.8237,5.8237,8000000.0
2006-11-17 02:04:00,5.82443,5.8245,5.82402,5.82439,14000000.0
2006-11-17 02:05:00,5.82446,5.825,5.82404,5.82466,14000000.0
2006-11-17 02:06:00,5.82442,5.82523,5.82367,5.82441,15000000.0
2006-11-17 02:07:00,5.82406,5.8253,5.82383,5.82439,10000000.0
2006-11-17 02:08:00,5.82467,5.82514,5.82399,5.82399,16000000.0
2006-11-17 02:09:00,5.82427,5.82533,5.82427,5.82512,18000000.0
2006-11-17 02:10:00,5.8244,5.82585,5.8244,5.82585,16000000.0
2006-11-17 02:11:00,5.82539,5.82561,5.82405,5.82469,14000000.0
2006-11-17 02:12:00,5.82483,5.82545,5.82382,5.82382,10000000.0
2006-11-17 02:13:00,5.82387,5.82538,5.82387,5.8244,15000000.0
2006-11-17 02:14:00,5.8255,5.8255,5.82393,5.82393,19000000.0
2006-11-17 02:15:00,5.824,5.82507,5.82396,5.82416,12000000.0
2006-11-17 02:16:00,5.82483,5.82527,5.82404,5.82458,18000000.0
2006-11-17 02:17:00,5.82448,5.82491,5.8239,5.82417,14000000.0
2006-11-17 02:18:00,5.82415,5.82525,5.82415,5.8245,12000000.0
2006-11-17 02:19:00,5.82423,5.82564,5.82379,5.82474,14000000.0
2006-11-17 02:20:00,5.82465,5.82498,5.82384,5.82425,13000000.0
2006-11-17 02:21:00,5.82399,5.82535,5.82399,5.82532,15000000.0
2006-11-17 02:22:00,5.82471,5.82535,5.82434,5.8249,13000000.0
2006-11-17 02:23:00,5.82491,5.82517,5.824,5.82465,16000000.0
2006-11-17 02:24:00,5.82394,5.82489,5.82352,5.8242,17000000.0
2006-11-17 02:25:00,5.8243,5.8243,5.82293,5.82413,10000000.0
2006-11-17 02:26:00,5.82422,5.82486,5.82324,5.82337,13000000.0
2006-11-17 02:27:00,5.82385,5.82405,5.82384,5.82403,7000000.0
2006-11-17 02:28:00,5.82415,5.82474,5.82363,5.82363,9000000.0
2006-11-17 02:29:00,5.82425,5.82486,5.82343,5.82349,20000000.0
2006-11-17 02:30:00,5.82341,5.82355,5.82336,5.82355,11000000.0
2006-11-17 02:31:00,5.82345,5.82522,5.82345,5.82459,9000000.0
2006-11-17 02:32:00,5.82416,5.82496,5.82368,5.82409,13000000.0
2006-11-17 02:33:00,5.82355,5.82379,5.82275,5.82317,14000000.0
2006-11-17 02:34:00,5.82344,5.82434,5.82313,5.82403,17000000.0
2006-11-17 02:35:00,5.8238,5.82405,5.82375,5.82377,15000000.0
2006-11-17 02:36:00,5.82406,5.82454,5.82396,5.82409,14000000.0
2006-11-17 02:37:00,5.82386,5.82394,5.82373,5.8238,13000000.0
2006-11-17 02:38:00,5.82372,5.82372,5.82298,5.823,14000000.0
2006-11-17 02:39:00,5.8228,5.82436,5.8228,5.82383,15000000.0
2006-11-17 02:40:00,5.824,5.82436,5.82332,5.82344,12000000.0
2006-11-17 02:41:00,5.82351,5.82417,5.82284,5.82383,13000000.0
2006-11-17 02:42:00,5.82405,5.82411,5.82382,5.82398,16000000.0
2006-11-17 02:43:00,5.82389,5.82478,5.8228,5.82314,18000000.0
2006-11-17 02:44:00,5.82347,5.82401,5.82327,5.82327,10000000.0
2006-11-17 02:45:00,5.82346,5.8245,5.82264,5.8237,14000000.0
2006-11-17 02:46:00,5.82354,5.82447,5.82316,5.82342,18000000.0
2006-11-17 02:47:00,5.82346,5.82424,5.82309,5.82379,17000000.0
2006-11-17 02:48:00,5.82365,5.82447,5.82347,5.82362,7000000.0
2006-11-17 02:49:00,5.82369,5.82429,5.82312,5.82312,13000000.0
2006-11-17 02:50:00,5.82407,5.82415,5.82271,5.82272,14000000.0
2006-11-17 02:51:00,5.82229,5.82282,5.82229,5.82277,15000000.0
2006-11-17 02:52:00,5.82297,5.82348,5.82244,5.8226,15000000.0
2006-11-17 02:53:00,5.82248,5.82368,5.82232,5.82368,9000000.0
2006-11-17 02:54:00,5.82339,5.82415,5.82251,5.82415,13000000.0
2006-11-17 02:55:00,5.82304,5.82401,5.82273,5.8236,11000000.0
2006-11-17 02:56:00,5.82352,5.82443,5.82257,5.82318,18000000.0
2006-11-17 02:57:00,5.82315,5.82368,5.82295,5.8231,13000000.0
2006-11-17 02:58:00,5.8234,5.82462,5.8234,5.82462,9000000.0
2006-11-17 02:59:00,5.82428,5.82428,5.82268,5.82296,14000000.0
2006-11-17 03:00:00,5.82332,5.82373,5.82316,5.82352,11000000.0
2006-11-17 03:01:00,5.82248,5.82391,5.82205,5.82205,11000000.0
2006-11-17 03:02:00,5.82352,5.82376,5.82242,5.82242,11000000.0
2006-11-17 03:03:00,5.82305,5.82388,5.82252,5.82268,23000000.0
2006-11-17 03:04:00,5.82395,5.82401,5.82284,5.82297,11000000.0
2006-11-17 03:05:00,5.82313,5.82411,5.8225,5.82411,17000000.0
2006-11-17 03:06:00,5.8228,5.82359,5.82264,5.82291,9000000.0
2006-11-17 03:07:00,5.82246,5.82334,5.82211,5.82233,15000000.0
2006-11-17 03:08:00,5.82252,5.82346,5.8224,5.82247,12000000.0
2006-11-17 03:09:00,5.82189,5.8232,5.82169,5.82169,15000000.0
2006-11-17 03:10:00,5.82294,5.82344,5.82205,5.82205,19000000.0
2006-11-17 03:11:00,5.82258,5.82383,5.82214,5.82313,15000000.0
2006-11-17 03:12:00,5.82284,5.82284,5.82215,5.82269,18000000.0
2006-11-17 03:13:00,5.82277,5.82343,5.82214,5.82215,18000000.0
2006-11-17 03:14:00,5.82171,5.82198,5.82165,5.82193,10000000.0
2006-11-17 03:15:00,5.82198,5.82267,5.82198,5.82215,7000000.0
2006-11-17 03:16:00,5.82196,5.82295,5.82149,5.82237,8000000.0
2006-11-17 03:17:00,5.82238,5.82278,5.82187,5.82201,10000000.0
2006-11-17 03:18:00,5.82196,5.82293,5.82163,5.82189,15000000.0
2006-11-17 03:19:00,5.82172,5.82291,5.82172,5.82219,10000000.0
2006-11-17 03:20:00,5.82206,5.82307,5.82196,5.82196,16000000.0
2006-11-17 03:21:00,5.82151,5.82166,5.82147,5.82156,11000000.0
2006-11-17 03:22:00,5.82186,5.82278,5.82165,5.82165,10000000.0
2006-11-17 03:23:00,5.82131,5.82267,5.82131,5.82266,12000000.0
2006-11-17 03:24:00,5.82284,5.82325,5.82183,5.82293,13000000.0
2006-11-17 03:25:00,5.82294,5.82365,5.8227,5.8227,11000000.0
2006-11-17 03:26:00,5.82223,5.82284,5.82206,5.82212,13000000.0
2006-11-17 03:27:00,5.82208,5.82213,5.82181,5.82191,14000000.0
2006-11-17 03:28:00,5.82185,5.82209,5.8218,5.82205,18000000.0
2006-11-17 03:29:00,5.82217,5.8235,5.82204,5.82227,15000000.0
2006-11-17 03:30:00,5.82333,5.82385,5.82279,5.82297,10000000.0
2006-11-17 03:31:00,5.82299,5.8231,5.82277,5.82305,13000000.0
2006-11-17 03:32:00,5.82294,5.8232,5.82291,5.82301,16000000.0
2006-11-17 03:33:00,5.82288,5.8232,5.82287,5.82312,13000000.0
2006-11-17 03:34:00,5.82315,5.82315,5.82285,5.82285,16000000.0
2006-11-17 03:35:00,5.82332,5.82458,5.82327,5.82377,10000000.0
2006-11-17 03:36:00,5.82376,5.82441,5.8234,5.82371,11000000.0
2006-11-17 03:37:00,5.82324,5.82462,5.8232,5.8232,13000000.0
2006-11-17 03:38:00,5.82356,5.82498,5.82356,5.82452,13000000.0
2006-11-17 03:39:00,5.82436,5.82436,5.824,5.82418,13000000.0
2006-11-17 03:40:00,5.82451,5.82524,5.82381,5.82421,12000000.0
2006-11-17 03:41:00,5.82408,5.825,5.82399,5.82399,16000000.0
2006-11-17 03:42:00,5.82402,5.82558,5.82385,5.82465,21000000.0
2006-11-17 03:43:00,5.82522,5.82585,5.82424,5.82557,18000000.0
2006-11-17 03:44:00,5.82564,5.82683,5.82492,5.82566,15000000.0
2006-11-17 03:45:00,5.82513,5.82625,5.82487,5.82498,9000000.0
2006-11-17 03:46:00,5.82482,5.82545,5.82457,5.82543,8000000.0
2006-11-17 03:47:00,5.82573,5.82756,5.82544,5.82704,11000000.0
2006-11-17 03:48:00,5.82699,5.82737,5.82594,5.82605,9000000.0
2006-11-17 03:49:00,5.82593,5.82684,5.8254,5.8258,16000000.0
2006-11-17 03:50:00,5.82604,5.82636,5.82483,5.82525,19000000.0
2006-11-17 03:51:00,5.82511,5.82629,5.82502,5.82629,9000000.0
2006-11-17 03:52:00,5.82508,5.82657,5.82508,5.82525,19000000.0
2006-11-17 03:53:00,5.82575,5.82664,5.82545,5.82567,10000000.0
2006-11-17 03:54:00,5.82562,5.8265,5.82553,5.82581,17000000.0
2006-11-17 03:55:00,5.82483,5.82611,5.82477,5.82505,16000000.0
2006-11-17 03:56:00,5.8265,5.82683,5.82514,5.82514,7000000.0
2006-11-17 03:57:00,5.82539,5.82627,5.82514,5.82532,11000000.0
2006-11-17 03:58:00,5.82508,5.82633,5.82446,5.82456,12000000.0
2006-11-17 03:59:00,5.82604,5.82662,5.82525,5.82566,17000000.0
2006-11-17 04:00:00,5.82554,5.8261,5.82441,5.82444,12000000.0
2006-11-17 04:01:00,5.82469,5.82578,5.82469,5.82534,16000000.0
2006-11-17 04:02:00,5.82518,5.82593,5.82476,5.82525,14000000.0
2006-11-17 04:03:00,5.8253,5.8265,5.82489,5.82615,12000000.0
2006-11-17 04:04:00,5.82654,5.82698,5.82599,5.82689,16000000.0
2006-11-17 04:05:00,5.82686,5.82703,5.82533,5.82596,13000000.0
2006-11-17 04:06:00,5.82623,5.82623,5.82478,5.82501,16000000.0
2006-11-17 04:07:00,5.82616,5.82645,5.82515,5.82559,13000000.0
2006-11-17 04:08:00,5.82597,5.82622,5.82532,5.82538,14000000.0
2006-11-17 04:09:00,5.82522,5.82563,5.82447,5.82455,10000000.0
2006-11-17 04:10:00,5.82471,5.82609,5.82456,5.82501,12000000.0
2006-11-17 04:11:00,5.8252,5.82597,5.8252,5.8252,14000000.0
2006-11-17 04:12:00,5.82491,5.82588,5.82478,5.82528,19000000.0
2006-11-17 04:13:00,5.82477,5.82564,5.82425,5.82537,20000000.0
2006-11-17 04:14:00,5.82547,5.82582,5.82473,5.82543,12000000.0
2006-11-17 04:15:00,5.826,5.82607,5.82436,5.82448,8000000.0
2006-11-17 04:16:00,5.8255,5.82583,5.82469,5.82469,13000000.0
2006-11-17 04:17:00,5.8239,5.82584,5.8239,5.82557,15000000.0
2006-11-17 04:18:00,5.82568,5.82568,5.8246,5.82464,9000000.0
2006-11-17 04:19:00,5.8243,5.8243,5.82397,5.82429,12000000.0
2006-11-17 04:20:00,5.82441,5.82592,5.82441,5.82592,9000000.0
2006-11-17 04:21:00,5.82643,5.82643,5.82483,5.82493,17000000.0
2006-11-17 04:22:00,5.82501,5.82514,5.82482,5.82495,14000000.0
2006-11-17 04:23:00,5.82548,5.82572,5.82412,5.82508,10000000.0
2006-11-17 04:24:00,5.82507,5.82613,5.82478,5.82537,12000000.0
2006-11-17 04:25:00,5.82597,5.82601,5.82503,5.82528,10000000.0
2006-11-17 04:26:00,5.82561,5.82657,5.8251,5.8251,7000000.0
2006-11-17 04:27:00,5.82488,5.82624,5.82482,5.82559,15000000.0
2006-11-17 04:28:00,5.82422,5.82568,5.82422,5.82549,7000000.0
2006-11-17 04:29:00,5.82584,5.82618,5.82495,5.82554,14000000.0
2006-11-17 04:30:00,5.82567,5.82602,5.82525,5.82554,11000000.0
2006-11-17 04:31:00,5.82602,5.82673,5.82478,5.82552,15000000.0
2006-11-17 04:32:00,5.82584,5.82633,5.82517,5.82585,17000000.0
2006-11-17 04:33:00,5.82546,5.82648,5.82546,5.82586,14000000.0
2006-11-17 04:34:00,5.82564,5.82639,5.82504,5.82504,9000000.0
2006-11-17 04:35:00,5.82556,5.82583,5.82489,5.82506,12000000.0
2006-11-17 04:36:00,5.82548,5.82608,5.82503,5.82527,12000000.0
2006-11-17 04:37:00,5.8255,5.82695,5.82485,5.82556,12000000.0
2006-11-17 04:38:00,5.82617,5.82659,5.82536,5.82536,11000000.0
2006-11-17 04:39:00,5.82574,5.8269,5.82528,5.82615,17000000.0
2006-11-17 04:40:00,5.8258,5.8269,5.82493,5.82493,9000000.0
2006-11-17 04:41:00,5.82501,5.82669,5.82501,5.82546,10000000.0
2006-11-17 04:42:00,5.82587,5.82669,5.82537,5.82642,8000000.0
2006-11-17 04:43:00,5.82623,5.82667,5.82542,5.82601,18000000.0
2006-11-17 04:44:00,5.82566,5.82582,5.82555,5.82582,9000000.0
2006-11-17 04:45:00,5.82682,5.82689,5.82575,5.82622,9000000.0
2006-11-17 04:46:00,5.82601,5.82618,5.82588,5.82615,16000000.0
2006-11-17 04:47:00,5.8262,5.82696,5.8255,5.82664,12000000.0
2006-11-17 04:48:00,5.82559,5.82606,5.82481,5.82481,10000000.0
2006-11-17 04:49:00,5.8248,5.82568,5.82433,5.82555,16000000.0
2006-11-17 04:50:00,5.8262,5.82637,5.82459,5.826,16000000.0
2006-11-17 04:51:00,5.82555,5.82674,5.82462,5.82554,20000000.0
2006-11-17 04:52:00,5.82566,5.82649,5.82523,5.82638,13000000.0
2006-11-17 04:53:00,5.82619,5.82619,5.82473,5.825,11000000.0
2006-11-17 04:54:00,5.82551,5.8261,5.82505,5.82505,11000000.0
2006-11-17 04:55:00,5.82536,5.82647,5.82534,5.82542,12000000.0
2006-11-17 04:56:00,5.8262,5.82664,5.82517,5.82581,16000000.0
2006-11-17 04:57:00,5.82622,5.8266,5.82557,5.82574,7000000.0
2006-11-17 04:58:00,5.82579,5.82725,5.8256,5.8263,13000000.0
2006-11-17 04:59:00,5.8261,5.82712,5.82559,5.82635,17000000.0
2006-11-17 05:00:00,5.82607,5.8265,5.82564,5.8265,10000000.0
2006-11-17 05:01:00,5.827,5.82707,5.82612,5.82663,13000000.0
2006-11-17 05:02:00,5.82615,5.827,5.82568,5.82568,18000000.0
2006-11-17 05:03:00,5.82585,5.82693,5.82585,5.82689,9000000.0
2006-11-17 05:04:00,5.82657,5.82683,5.82542,5.8258,12000000.0
2006-11-17 05:05:00,5.82566,5.82636,5.82527,5.82636,10000000.0
2006-11-17 05:06:00,5.82601,5.82697,5.8251,5.82588,20000000.0
2006-11-17 05:07:00,5.82599,5.82638,5.82501,5.82606,10000000.0
2006-11-17 05:08:00,5.82553,5.82656,5.82525,5.82568,17000000.0
2006-11-17 05:09:00,5.82572,5.82643,5.82561,5.82561,15000000.0
2006-11-17 05:10:00,5.82572,5.82766,5.82572,5.82641,10000000.0
2006-11-17 05:11:00,5.82608,5.82728,5.82583,5.82599,16000000.0
2006-11-17 05:12:00,5.82587,5.82612,5.82539,5.82539,7000000.0
2006-11-17 05:13:00,5.82522,5.82546,5.8251,5.8251,12000000.0
2006-11-17 05:14:00,5.8256,5.82677,5.8256,5.82633,14000000.0
2006-11-17 05:15:00,5.82648,5.82708,5.82596,5.8263,16000000.0
2006-11-17 05:16:00,5.82621,5.8272,5.82621,5.8272,15000000.0
2006-11-17 05:17:00,5.82685,5.82712,5.82634,5.82655,10000000.0
2006-11-17 05:18:00,5.82635,5.82658,5.82613,5.82622,13000000.0
2006-11-17 05:19:00,5.82593,5.82619,5.82582,5.82619,13000000.0
2006-11-17 05:20:00,5.82614,5.8262,5.82593,5.82603,20000000.0
2006-11-17 05:21:00,5.82672,5.82706,5.8262,5.8265,9000000.0
2006-11-17 05:22:00,5.82643,5.82643,5.82617,5.82617,17000000.0
2006-11-17 05:23:00,5.82657,5.82764,5.82631,5.8266,14000000.0
2006-11-17 05:24:00,5.82666,5.82751,5.82645,5.82671,19000000.0
2006-11-17 05:25:00,5.82728,5.82752,5.82625,5.82685,13000000.0
2006-11-17 05:26:00,5.82658,5.82794,5.82622,5.82784,13000000.0
2006-11-17 05:27:00,5.82805,5.82805,5.82661,5.82707,13000000.0
2006-11-17 05:28:00,5.82734,5.82734,5.82646,5.82646,10000000.0
2006-11-17 05:29:00,5.82651,5.82733,5.82638,5.82638,17000000.0
2006-11-17 05:30:00,5.8267,5.82808,5.82641,5.82641,21000000.0
2006-11-17 05:31:00,5.8277,5.82772,5.82568,5.82754,13000000.0
2006-11-17 05:32:00,5.82655,5.82775,5.82633,5.82723,16000000.0
2006-11-17 05:33:00,5.82632,5.82723,5.82599,5.82688,13000000.0
2006-11-17 05:34:00,5.82704,5.82769,5.82604,5.82655,13000000.0
2006-11-17 05:35:00,5.82628,5.8272,5.82563,5.8272,14000000.0
2006-11-17 05:36:00,5.82732,5.82739,5.8271,5.82732,18000000.0
2006-11-17 05:37:00,5.82728,5.82736,5.82548,5.82548,12000000.0
2006-11-17 05:38:00,5.82514,5.82539,5.82507,5.82526,13000000.0
2006-11-17 05:39:00,5.82576,5.82725,5.82576,5.82725,21000000.0
2006-11-17 05:40:00,5.82616,5.82762,5.82612,5.82762,14000000.0
2006-11-17 05:41:00,5.82617,5.82788,5.82617,5.82686,13000000.0
2006-11-17 05:42:00,5.82742,5.82789,5.82652,5.82737,8000000.0
2006-11-17 05:43:00,5.82717,5.828,5.82634,5.82706,13000000.0
2006-11-17 05:44:00,5.8272,5.82811,5.82691,5.82692,13000000.0
2006-11-17 05:45:00,5.8273,5.82811,5.8265,5.82698,24000000.0
2006-11-17 05:46:00,5.82754,5.8276,5.82629,5.82726,14000000.0
2006-11-17 05:47:00,5.82823,5.82823,5.82622,5.82705,11000000.0
2006-11-17 05:48:00,5.82727,5.8281,5.82666,5.82743,18000000.0
2006-11-17 05:49:00,5.82716,5.82766,5.82686,5.82708,10000000.0
2006-11-17 05:50:00,5.82813,5.82841,5.82715,5.82755,10000000.0
2006-11-17 05:51:00,5.82866,5.82868,5.82689,5.82782,11000000.0
2006-11-17 05:52:00,5.82687,5.82817,5.82687,5.82728,19000000.0
2006-11-17 05:53:00,5.82738,5.8275,5.82655,5.82732,15000000.0
2006-11-17 05:54:00,5.82739,5.82801,5.82697,5.82697,7000000.0
2006-11-17 05:55:00,5.82694,5.82737,5.82694,5.82721,12000000.0
2006-11-17 05:56:00,5.82727,5.82734,5.82703,5.82727,16000000.0
2006-11-17 05:57:00,5.82759,5.82813,5.82746,5.82785,11000000.0
2006-11-17 05:58:00,5.82718,5.82775,5.82633,5.82739,22000000.0
2006-11-17 05:59:00,5.82693,5.82782,5.82686,5.82729,9000000.0
2006-11-17 06:00:00,5.82773,5.82773,5.82654,5.82698,17000000.0
2006-11-17 06:01:00,5.82722,5.82775,5.82618,5.82618,18000000.0
2006-11-17 06:02:00,5.82694,5.82827,5.82629,5.82754,18000000.0
2006-11-17 06:03:00,5.82655,5.82718,5.82655,5.82687,16000000.0
2006-11-17 06:04:00,5.82683,5.82743,5.82667,5.82743,8000000.0
2006-11-17 06:05:00,5.82652,5.82859,5.82652,5.82842,10000000.0
2006-11-17 06:06:00,5.82737,5.82865,5.82737,5.82852,27000000.0
2006-11-17 06:07:00,5.82827,5.82902,5.82732,5.82795,17000000.0
2006-11-17 06:08:00,5.82824,5.82883,5.82784,5.82808,14000000.0
2006-11-17 06:09:00,5.82717,5.82859,5.82717,5.82761,13000000.0
2006-11-17 06:10:00,5.82707,5.82733,5.82703,5.82719,14000000.0
2006-11-17 06:11:00,5.82866,5.82932,5.82771,5.82866,16000000.0
2006-11-17 06:12:00,5.82853,5.82949,5.82788,5.82835,17000000.0
2006-11-17 06:13:00,5.82804,5.82983,5.82781,5.82972,14000000.0
2006-11-17 06:14:00,5.82935,5.82974,5.82824,5.82925,12000000.0
2006-11-17 06:15:00,5.83001,5.83104,5.82897,5.83094,13000000.0
2006-11-17 06:16:00,5.83123,5.83185,5.83016,5.83129,14000000.0
2006-11-17 06:17:00,5.83066,5.8309,5.83011,5.83031,11000000.0
2006-11-17 06:18:00,5.83002,5.83177,5.82972,5.83144,12000000.0
2006-11-17 06:19:00,5.83117,5.83167,5.83008,5.83099,19000000.0
2006-11-17 06:20:00,5.83112,5.83173,5.8304,5.83057,11000000.0
2006-11-17 06:21:00,5.83037,5.83123,5.83037,5.83123,9000000.0
2006-11-17 06:22:00,5.83101,5.83131,5.82959,5.83008,22000000.0
2006-11-17 06:23:00,5.83129,5.83174,5.8299,5.8299,18000000.0
2006-11-17 06:24:00,5.82969,5.83121,5.82945,5.83067,8000000.0
2006-11-17 06:25:00,5.83132,5.83164,5.83046,5.83156,9000000.0
2006-11-17 06:26:00,5.83138,5.83146,5.82995,5.83079,13000000.0
2006-11-17 06:27:00,5.8309,5.83117,5.82992,5.8301,15000000.0
2006-11-17 06:28:00,5.83012,5.83151,5.83012,5.8308,18000000.0
2006-11-17 06:29:00,5.83051,5.83164,5.82998,5.83095,16000000.0
2006-11-17 06:30:00,5.83116,5.83219,5.83072,5.83219,10000000.0
2006-11-17 06:31:00,5.83106,5.83174,5.83017,5.83086,13000000.0
2006-11-17 06:32:00,5.83145,5.83163,5.83047,5.83128,10000000.0
2006-11-17 06:33:00,5.83132,5.83166,5.83024,5.83039,10000000.0
2006-11-17 06:34:00,5.82972,5.83108,5.82972,5.83015,15000000.0
2006-11-17 06:35:00,5.82948,5.82958,5.82929,5.82953,13000000.0
2006-11-17 06:36:00,5.82994,5.83206,5.82958,5.83206,23000000.0
2006-11-17 06:37:00,5.83083,5.83167,5.83019,5.83076,11000000.0
2006-11-17 06:38:00,5.83143,5.83183,5.83046,5.83123,17000000.0
2006-11-17 06:39:00,5.83161,5.83173,5.83102,5.83108,8000000.0
2006-11-17 06:40:00,5.83114,5.83205,5.83047,5.83122,15000000.0
2006-11-17 06:41:00,5.83103,5.83202,5.83068,5.83146,15000000.0
2006-11-17 06:42:00,5.83146,5.83159,5.83024,5.83024,16000000.0
2006-11-17 06:43:00,5.83048,5.83182,5.83048,5.83059,12000000.0
2006-11-17 06:44:00,5.8304,5.83174,5.83037,5.83154,13000000.0
2006-11-17 06:45:00,5.83053,5.83168,5.83027,5.83097,14000000.0
2006-11-17 06:46:00,5.83043,5.83159,5.83043,5.83048,12000000.0
2006-11-17 06:47:00,5.83022,5.83199,5.83018,5.83112,11000000.0
2006-11-17 06:48:00,5.83159,5.83187,5.83071,5.83132,15000000.0
2006-11-17 06:49:00,5.83062,5.8318,5.83062,5.83174,17000000.0
2006-11-17 06:50:00,5.8314,5.83232,5.83108,5.83204,13000000.0
2006-11-17 06:51:00,5.83169,5.83238,5.83129,5.83152,8000000.0
2006-11-17 06:52:00,5.83131,5.83234,5.83083,5.83197,14000000.0
2006-11-17 06:53:00,5.8322,5.8322,5.83083,5.83098,13000000.0
2006-11-17 06:54:00,5.83073,5.83169,5.83057,5.83129,8000000.0
2006-11-17 06:55:00,5.83081,5.83168,5.83049,5.83097,10000000.0
2006-11-17 06:56:00,5.83075,5.83116,5.83071,5.83111,11000000.0
2006-11-17 06:57:00,5.83146,5.83202,5.83127,5.83134,17000000.0
2006-11-17 06:58:00,5.83145,5.83244,5.83088,5.83244,12000000.0
2006-11-17 06:59:00,5.83121,5.8321,5.83061,5.83176,14000000.0
2006-11-17 07:00:00,5.83176,5.83197,5.83092,5.83095,11000000.0
2006-11-17 07:01:00,5.83104,5.83182,5.83104,5.83164,10000000.0
2006-11-17 07:02:00,5.83155,5.83248,5.83125,5.8315,14000000.0
2006-11-17 07:03:00,5.83118,5.83249,5.83097,5.83229,7000000.0
2006-11-17 07:04:00,5.83193,5.83289,5.83168,5.83168,16000000.0
2006-11-17 07:05:00,5.83163,5.83302,5.83121,5.83129,15000000.0
2006-11-17 07:06:00,5.8313,5.8318,5.83036,5.83036,16000000.0
2006-11-17 07:07:00,5.83028,5.83039,5.83012,5.83035,12000000.0
2006-11-17 07:08:00,5.83077,5.8313,5.8303,5.83052,8000000.0
2006-11-17 07:09:00,5.83041,5.83168,5.83023,5.83127,8000000.0
2006-11-17 07:10:00,5.83096,5.83143,5.82978,5.83002,16000000.0
2006-11-17 07:11:00,5.83016,5.83118,5.83016,5.8306,17000000.0
2006-11-17 07:12:00,5.83097,5.83204,5.83006,5.8311,20000000.0
2006-11-17 07:13:00,5.83134,5.83134,5.82997,5.83057,18000000.0
2006-11-17 07:14:00,5.83038,5.83089,5.83014,5.83014,11000000.0
2006-11-17 07:15:00,5.82983,5.82983,5.8294,5.82946,18000000.0
2006-11-17 07:16:00,5.82922,5.82941,5.82909,5.82929,18000000.0
2006-11-17 07:17:00,5.82914,5.82938,5.82907,5.82917,12000000.0
2006-11-17 07:18:00,5.82954,5.8309,5.82921,5.82971,18000000.0
2006-11-17 07:19:00,5.82962,5.83074,5.82933,5.82967,14000000.0
2006-11-17 07:20:00,5.83001,5.83123,5.83001,5.83004,18000000.0
2006-11-17 07:21:00,5.83041,5.831,5.82985,5.82999,13000000.0
2006-11-17 07:22:00,5.83048,5.83062,5.83031,5.83031,14000000.0
2006-11-17 07:23:00,5.83071,5.83148,5.83019,5.83085,15000000.0
2006-11-17 07:24:00,5.83112,5.83141,5.83024,5.83026,16000000.0
2006-11-17 07:25:00,5.83091,5.83232,5.83009,5.83223,15000000.0
2006-11-17 07:26:00,5.83127,5.83142,5.83035,5.83088,13000000.0
2006-11-17 07:27:00,5.83122,5.83188,5.83046,5.83188,12000000.0
2006-11-17 07:28:00,5.83159,5.83262,5.83089,5.83223,22000000.0
2006-11-17 07:29:00,5.83124,5.83275,5.83124,5.83133,16000000.0
2006-11-17 07:30:00,5.83139,5.83298,5.83139,5.8318,14000000.0
2006-11-17 07:31:00,5.83247,5.83361,5.83223,5.8324,13000000.0
2006-11-17 07:32:00,5.83184,5.83185,5.83161,5.83185,9000000.0
2006-11-17 07:33:00,5.83157,5.83189,5.83157,5.83189,7000000.0
2006-11-17 07:34:00,5.83239,5.83337,5.83195,5.83265,18000000.0
2006-11-17 07:35:00,5.83256,5.83264,5.83142,5.83179,9000000.0
2006-11-17 07:36:00,5.83231,5.83264,5.83144,5.832,13000000.0
2006-11-17 07:37:00,5.83167,5.83306,5.83161,5.83289,11000000.0
2006-11-17 07:38:00,5.83134,5.83361,5.83134,5.83361,11000000.0
2006-11-17 07:39:00,5.8334,5.83344,5.8321,5.83341,19000000.0
2006-11-17 07:40:00,5.83273,5.83292,5.83176,5.83176,11000000.0
2006-11-17 07:41:00,5.83179,5.83324,5.83179,5.8327,7000000.0
2006-11-17 07:42:00,5.83278,5.83373,5.83237,5.83329,13000000.0
2006-11-17 07:43:00,5.83395,5.83479,5.83292,5.83375,14000000.0
2006-11-17 07:44:00,5.83346,5.83462,5.83314,5.8338,10000000.0
2006-11-17 07:45:00,5.83435,5.8356,5.83373,5.83539,8000000.0
2006-11-17 07:46:00,5.835,5.83623,5.83474,5.8357,13000000.0
2006-11-17 07:47:00,5.83573,5.83573,5.83425,5.83514,15000000.0
2006-11-17 07:48:00,5.83613,5.83613,5.83452,5.83525,13000000.0
2006-11-17 07:49:00,5.83666,5.83666,5.83477,5.83594,10000000.0
2006-11-17 07:50:00,5.83476,5.83542,5.83383,5.83475,17000000.0
2006-11-17 07:51:00,5.83509,5.83564,5.83485,5.83502,16000000.0
2006-11-17 07:52:00,5.83427,5.83609,5.83427,5.83609,13000000.0
2006-11-17 07:53:00,5.83651,5.83651,5.83524,5.83567,10000000.0
2006-11-17 07:54:00,5.83596,5.83702,5.83596,5.83619,11000000.0
2006-11-17 07:55:00,5.83693,5.83693,5.83499,5.83499,12000000.0
2006-11-17 07:56:00,5.83546,5.83694,5.83515,5.83617,13000000.0
2006-11-17 07:57:00,5.83603,5.83642,5.83521,5.83578,8000000.0
2006-11-17 07:58:00,5.83589,5.83652,5.83523,5.83606,14000000.0
2006-11-17 07:59:00,5.83615,5.83632,5.83503,5.83597,15000000.0
2006-11-17 08:00:00,5.83641,5.83641,5.83494,5.83515,10000000.0
2006-11-17 08:01:00,5.83515,5.8362,5.83474,5.83545,13000000.0
2006-11-17 08:02:00,5.8347,5.83626,5.83459,5.83538,14000000.0
2006-11-17 08:03:00,5.83564,5.83684,5.83536,5.83536,12000000.0
2006-11-17 08:04:00,5.83678,5.83709,5.83561,5.83622,16000000.0
2006-11-17 08:05:00,5.83689,5.83775,5.83593,5.83765,14000000.0
2006-11-17 08:06:00,5.83754,5.83778,5.83586,5.83778,19000000.0
2006-11-17 08:07:00,5.83814,5.83814,5.83671,5.83687,19000000.0
2006-11-17 08:08:00,5.83738,5.83805,5.83674,5.83805,11000000.0
2006-11-17 08:09:00,5.83711,5.83755,5.83612,5.83699,10000000.0
2006-11-17 08:10:00,5.83708,5.83719,5.83596,5.83637,16000000.0
2006-11-17 08:11:00,5.8362,5.83677,5.83561,5.83569,9000000.0
2006-11-17 08:12:00,5.83527,5.83627,5.83497,5.83627,10000000.0
2006-11-17 08:13:00,5.83494,5.83669,5.83494,5.83669,11000000.0
2006-11-17 08:14:00,5.83547,5.83625,5.83547,5.83609,12000000.0
2006-11-17 08:15:00,5.83475,5.8362,5.83475,5.83586,15000000.0
2006-11-17 08:16:00,5.83592,5.83665,5.83523,5.83583,14000000.0
2006-11-17 08:17:00,5.83505,5.83523,5.83474,5.83512,10000000.0
2006-11-17 08:18:00,5.83504,5.83681,5.83478,5.8356,9000000.0
2006-11-17 08:19:00,5.83547,5.83622,5.83496,5.83506,11000000.0
2006-11-17 08:20:00,5.83516,5.83572,5.83489,5.83527,11000000.0
2006-11-17 08:21:00,5.83555,5.83651,5.83452,5.83542,20000000.0
2006-11-17 08:22:00,5.83507,5.83587,5.83476,5.83506,8000000.0
2006-11-17 08:23:00,5.83479,5.83629,5.83479,5.83526,12000000.0
2006-11-17 08:24:00,5.83514,5.8355,5.83425,5.83487,13000000.0
2006-11-17 08:25:00,5.83548,5.83562,5.83427,5.83478,12000000.0
2006-11-17 08:26:00,5.8348,5.83552,5.83433,5.83461,13000000.0
2006-11-17 08:27:00,5.83468,5.83491,5.83382,5.83463,11000000.0
2006-11-17 08:28:00,5.83499,5.83523,5.83399,5.83476,8000000.0
2006-11-17 08:29:00,5.83478,5.83489,5.83348,5.83348,12000000.0
2006-11-17 08:30:00,5.83343,5.83405,5.83323,5.83375,11000000.0
2006-11-17 08:31:00,5.83377,5.83446,5.83306,5.83397,10000000.0
2006-11-17 08:32:00,5.83371,5.83409,5.83255,5.83377,13000000.0
2006-11-17 08:33:00,5.83344,5.83433,5.83285,5.83332,11000000.0
2006-11-17 08:34:00,5.83367,5.83458,5.83323,5.83458,17000000.0
2006-11-17 08:35:00,5.83477,5.83477,5.83309,5.83386,11000000.0
2006-11-17 08:36:00,5.83364,5.83384,5.83232,5.83249,10000000.0
2006-11-17 08:37:00,5.83181,5.83212,5.83048,5.83048,9000000.0
2006-11-17 08:38:00,5.83152,5.83172,5.83035,5.83129,18000000.0
2006-11-17 08:39:00,5.83168,5.83255,5.83107,5.832,8000000.0
2006-11-17 08:40:00,5.83269,5.8331,5.83205,5.8331,7000000.0
2006-11-17 08:41:00,5.8332,5.8334,5.83304,5.83335,16000000.0
2006-11-17 08:42:00,5.8323,5.83326,5.83186,5.83223,14000000.0
2006-11-17 08:43:00,5.83207,5.83273,5.83069,5.83069,12000000.0
2006-11-17 08:44:00,5.83226,5.83226,5.82794,5.82794,9000000.0
2006-11-17 08:45:00,5.82927,5.83119,5.82924,5.83031,18000000.0
2006-11-17 08:46:00,5.82947,5.83033,5.82867,5.8298,14000000.0
2006-11-17 08:47:00,5.83014,5.83108,5.82884,5.83108,18000000.0
2006-11-17 08:48:00,5.83008,5.83142,5.82932,5.83108,12000000.0
2006-11-17 08:49:00,5.8305,5.83173,5.82962,5.83135,14000000.0
2006-11-17 08:50:00,5.83085,5.83171,5.83027,5.83123,16000000.0
2006-11-17 08:51:00,5.83212,5.83226,5.83085,5.83137,21000000.0
2006-11-17 08:52:00,5.83112,5.83199,5.8307,5.83116,20000000.0
2006-11-17 08:53:00,5.83145,5.83145,5.82923,5.82923,7000000.0
2006-11-17 08:54:00,5.82961,5.83006,5.82894,5.82921,17000000.0
2006-11-17 08:55:00,5.82893,5.83038,5.82859,5.8295,12000000.0
2006-11-17 08:56:00,5.82922,5.83094,5.82922,5.83094,17000000.0
2006-11-17 08:57:00,5.83129,5.8318,5.83028,5.83143,16000000.0
2006-11-17 08:58:00,5.83126,5.83146,5.83011,5.83065,12000000.0
2006-11-17 08:59:00,5.83057,5.83143,5.83045,5.83106,13000000.0
2006-11-17 09:00:00,5.83028,5.83122,5.82918,5.82918,17000000.0
2006-11-17 09:01:00,5.82848,5.82944,5.82795,5.82824,13000000.0
2006-11-17 09:02:00,5.82861,5.83018,5.82808,5.82957,8000000.0
2006-11-17 09:03:00,5.82997,5.83049,5.82889,5.82968,16000000.0
2006-11-17 09:04:00,5.82931,5.83074,5.82931,5.83054,8000000.0
2006-11-17 09:05:00,5.8309,5.831,5.82931,5.83078,11000000.0
2006-11-17 09:06:00,5.83155,5.83185,5.83043,5.83061,10000000.0
2006-11-17 09:07:00,5.83139,5.8316,5.83051,5.83154,10000000.0
2006-11-17 09:08:00,5.83115,5.83166,5.8296,5.83131,19000000.0
2006-11-17 09:09:00,5.83106,5.83106,5.8296,5.83007,16000000.0
2006-11-17 09:10:00,5.8293,5.8295,5.82846,5.8288,8000000.0
2006-11-17 09:11:00,5.82851,5.82902,5.82732,5.82871,11000000.0
2006-11-17 09:12:00,5.8288,5.82961,5.82767,5.82907,16000000.0
2006-11-17 09:13:00,5.82986,5.83032,5.82902,5.82902,15000000.0
2006-11-17 09:14:00,5.8286,5.82963,5.82808,5.82823,17000000.0
2006-11-17 09:15:00,5.82836,5.82841,5.82615,5.82615,12000000.0
2006-11-17 09:16:00,5.82682,5.82903,5.82642,5.82903,14000000.0
2006-11-17 09:17:00,5.82943,5.82976,5.8275,5.82792,14000000.0
2006-11-17 09:18:00,5.82791,5.82902,5.82778,5.82856,18000000.0
2006-11-17 09:19:00,5.82767,5.82845,5.82719,5.82845,14000000.0
2006-11-17 09:20:00,5.8278,5.82811,5.82703,5.82781,18000000.0
2006-11-17 09:21:00,5.82794,5.82841,5.82701,5.82841,17000000.0
2006-11-17 09:22:00,5.82852,5.82852,5.82647,5.82728,13000000.0
2006-11-17 09:23:00,5.82811,5.82811,5.82662,5.82808,12000000.0
2006-11-17 09:24:00,5.82832,5.82883,5.82655,5.82655,14000000.0
2006-11-17 09:25:00,5.82669,5.8283,5.82669,5.82777,9000000.0
2006-11-17 09:26:00,5.82699,5.82799,5.8266,5.82752,13000000.0
2006-11-17 09:27:00,5.82682,5.8276,5.82663,5.82715,13000000.0
2006-11-17 09:28:00,5.82682,5.82768,5.82523,5.82622,19000000.0
2006-11-17 09:29:00,5.82668,5.82682,5.82504,5.82561,14000000.0
2006-11-17 09:30:00,5.82591,5.82718,5.8256,5.82566,15000000.0
2006-11-17 09:31:00,5.82629,5.82758,5.8256,5.82638,11000000.0
2006-11-17 09:32:00,5.82575,5.82706,5.8254,5.82548,16000000.0
2006-11-17 09:33:00,5.82637,5.82637,5.82512,5.82572,9000000.0
2006-11-17 09:34:00,5.82578,5.82674,5.82475,5.82627,18000000.0
2006-11-17 09:35:00,5.82587,5.82587,5.82421,5.82517,14000000.0
2006-11-17 09:36:00,5.82538,5.82717,5.82523,5.827,16000000.0
2006-11-17 09:37:00,5.82707,5.82707,5.8254,5.82643,20000000.0
2006-11-17 09:38:00,5.8271,5.82713,5.82625,5.82667,19000000.0
2006-11-17 09:39:00,5.82636,5.82702,5.82502,5.82702,16000000.0
2006-11-17 09:40:00,5.8269,5.8269,5.82549,5.82631,12000000.0
2006-11-17 09:41:00,5.82656,5.82692,5.82477,5.8261,18000000.0
2006-11-17 09:42:00,5.82568,5.82574,5.82441,5.82574,16000000.0
2006-11-17 09:43:00,5.82493,5.82607,5.82493,5.82545,15000000.0
2006-11-17 09:44:00,5.82639,5.82645,5.82493,5.82567,13000000.0
2006-11-17 09:45:00,5.82618,5.82702,5.82567,5.82638,13000000.0
2006-11-17 09:46:00,5.82674,5.82759,5.82594,5.82649,17000000.0
2006-11-17 09:47:00,5.8267,5.82771,5.82587,5.8273,13000000.0
2006-11-17 09:48:00,5.82768,5.8284,5.82684,5.82722,16000000.0
2006-11-17 09:49:00,5.82674,5.8277,5.82629,5.8266,17000000.0
2006-11-17 09:50:00,5.82758,5.82758,5.82574,5.82668,12000000.0
2006-11-17 09:51:00,5.82655,5.82748,5.82567,5.82656,16000000.0
2006-11-17 09:52:00,5.82642,5.82763,5.82594,5.8269,16000000.0
2006-11-17 09:53:00,5.82659,5.82706,5.82571,5.82673,15000000.0
2006-11-17 09:54:00,5.8267,5.82769,5.82598,5.82697,15000000.0
2006-11-17 09:55:00,5.82714,5.8273,5.82627,5.8273,15000000.0
2006-11-17 09:56:00,5.828,5.82813,5.82671,5.8268,17000000.0
2006-11-17 09:57:00,5.82795,5.82868,5.82727,5.82859,12000000.0
2006-11-17 09:58:00,5.82877,5.82893,5.82769,5.82871,14000000.0
2006-11-17 09:59:00,5.83004,5.83093,5.82899,5.83093,10000000.0
2006-11-17 10:00:00,5.83217,5.8328,5.83158,5.8328,11000000.0
2006-11-17 10:01:00,5.83243,5.83317,5.83118,5.83118,24000000.0
2006-11-17 10:02:00,5.83229,5.83229,5.82961,5.83109,14000000.0
2006-11-17 10:03:00,5.83135,5.83135,5.82956,5.83105,16000000.0
2006-11-17 10:04:00,5.83076,5.83076,5.82983,5.83022,10000000.0
2006-11-17 10:05:00,5.82939,5.82948,5.82851,5.82893,10000000.0
2006-11-17 10:06:00,5.82853,5.82869,5.82662,5.82665,9000000.0
2006-11-17 10:07:00,5.82755,5.82861,5.82703,5.82768,11000000.0
2006-11-17 10:08:00,5.82787,5.82832,5.82723,5.82824,9000000.0
2006-11-17 10:09:00,5.82808,5.82865,5.82723,5.82796,11000000.0
2006-11-17 10:10:00,5.82808,5.82836,5.82669,5.82721,15000000.0
2006-11-17 10:11:00,5.82804,5.82816,5.82693,5.82772,16000000.0
2006-11-17 10:12:00,5.8272,5.82794,5.82716,5.82752,19000000.0
2006-11-17 10:13:00,5.82755,5.82794,5.82541,5.82541,9000000.0
2006-11-17 10:14:00,5.82485,5.82526,5.82387,5.82523,11000000.0
2006-11-17 10:15:00,5.82484,5.82484,5.8226,5.8226,8000000.0
2006-11-17 10:16:00,5.82301,5.82369,5.82215,5.82253,17000000.0
2006-11-17 10:17:00,5.82274,5.82487,5.82254,5.82292,16000000.0
2006-11-17 10:18:00,5.82299,5.82352,5.82231,5.82352,16000000.0
2006-11-17 10:19:00,5.82389,5.82418,5.82238,5.82384,17000000.0
2006-11-17 10:20:00,5.82361,5.82421,5.8224,5.82304,16000000.0
2006-11-17 10:21:00,5.82165,5.82239,5.82108,5.82208,7000000.0
2006-11-17 10:22:00,5.82129,5.82343,5.82087,5.82195,10000000.0
2006-11-17 10:23:00,5.82163,5.82354,5.82163,5.82352,14000000.0
2006-11-17 10:24:00,5.82258,5.82276,5.82194,5.82274,13000000.0
2006-11-17 10:25:00,5.82211,5.82345,5.82116,5.82217,12000000.0
2006-11-17 10:26:00,5.8227,5.82403,5.82188,5.82352,11000000.0
2006-11-17 10:27:00,5.82382,5.82461,5.82249,5.82461,13000000.0
2006-11-17 10:28:00,5.82428,5.82484,5.82334,5.82401,13000000.0
2006-11-17 10:29:00,5.82343,5.82459,5.82318,5.82434,11000000.0
2006-11-17 10:30:00,5.82427,5.82499,5.8236,5.8236,9000000.0
2006-11-17 10:31:00,5.82483,5.82567,5.82397,5.82567,16000000.0
2006-11-17 10:32:00,5.82575,5.82603,5.82393,5.82491,9000000.0
2006-11-17 10:33:00,5.82434,5.82476,5.82376,5.82453,12000000.0
2006-11-17 10:34:00,5.8239,5.82484,5.82323,5.82484,11000000.0
2006-11-17 10:35:00,5.82449,5.82475,5.82332,5.82445,17000000.0
2006-11-17 10:36:00,5.82409,5.82449,5.82336,5.82446,10000000.0
2006-11-17 10:37:00,5.82493,5.82493,5.82308,5.82388,15000000.0
2006-11-17 10:38:00,5.82399,5.82407,5.82234,5.82333,17000000.0
2006-11-17 10:39:00,5.82351,5.82351,5.82207,5.82259,13000000.0
2006-11-17 10:40:00,5.82253,5.82379,5.82201,5.82345,10000000.0
2006-11-17 10:41:00,5.82251,5.82367,5.82215,5.8234,15000000.0
2006-11-17 10:42:00,5.82395,5.82403,5.82243,5.82403,12000000.0
2006-11-17 10:43:00,5.82385,5.82408,5.82277,5.82393,13000000.0
2006-11-17 10:44:00,5.82432,5.82473,5.82317,5.8232,12000000.0
2006-11-17 10:45:00,5.82281,5.82426,5.82281,5.82294,13000000.0
2006-11-17 10:46:00,5.8246,5.8246,5.82315,5.8242,13000000.0
2006-11-17 10:47:00,5.82409,5.82492,5.82409,5.82492,7000000.0
2006-11-17 10:48:00,5.82374,5.8253,5.82348,5.82375,12000000.0
2006-11-17 10:49:00,5.82503,5.82527,5.82428,5.82527,10000000.0
2006-11-17 10:50:00,5.82514,5.82514,5.82367,5.82467,14000000.0
2006-11-17 10:51:00,5.82492,5.82521,5.82396,5.82396,11000000.0
2006-11-17 10:52:00,5.82485,5.82612,5.82415,5.8255,20000000.0
2006-11-17 10:53:00,5.82592,5.82684,5.82554,5.82616,9000000.0
2006-11-17 10:54:00,5.82567,5.82629,5.82466,5.82485,18000000.0
2006-11-17 10:55:00,5.82491,5.82594,5.82459,5.82501,10000000.0
2006-11-17 10:56:00,5.82535,5.8255,5.82471,5.82471,11000000.0
2006-11-17 10:57:00,5.82494,5.82539,5.82385,5.82485,8000000.0
2006-11-17 10:58:00,5.824,5.82482,5.82344,5.8242,10000000.0
2006-11-17 10:59:00,5.82355,5.82532,5.82348,5.82532,10000000.0
2006-11-17 11:00:00,5.82551,5.82551,5.8238,5.82509,15000000.0
2006-11-17 11:01:00,5.82472,5.82521,5.82412,5.82437,12000000.0
2006-11-17 11:02:00,5.82477,5.82552,5.82477,5.82486,8000000.0
2006-11-17 11:03:00,5.82599,5.82721,5.82541,5.82683,11000000.0
2006-11-17 11:04:00,5.8264,5.8275,5.8264,5.82694,15000000.0
2006-11-17 11:05:00,5.82666,5.82805,5.82631,5.82805,17000000.0
2006-11-17 11:06:00,5.82838,5.82838,5.8273,5.82792,12000000.0
2006-11-17 11:07:00,5.82825,5.82853,5.82741,5.82848,11000000.0
2006-11-17 11:08:00,5.82776,5.82907,5.82735,5.8289,22000000.0
2006-11-17 11:09:00,5.8286,5.82898,5.82802,5.82869,9000000.0
2006-11-17 11:10:00,5.82923,5.82928,5.82721,5.82904,16000000.0
2006-11-17 11:11:00,5.82945,5.82958,5.82833,5.82906,7000000.0
2006-11-17 11:12:00,5.82944,5.8299,5.82799,5.8299,15000000.0
2006-11-17 11:13:00,5.83045,5.83063,5.82973,5.83063,11000000.0
2006-11-17 11:14:00,5.82888,5.83018,5.82858,5.82961,18000000.0
2006-11-17 11:15:00,5.83007,5.83007,5.82824,5.82921,11000000.0
2006-11-17 11:16:00,5.82921,5.82984,5.82787,5.82894,13000000.0
2006-11-17 11:17:00,5.82906,5.83031,5.82793,5.829,13000000.0
2006-11-17 11:18:00,5.82877,5.82931,5.82747,5.82747,9000000.0
2006-11-17 11:19:00,5.82867,5.82945,5.82867,5.82913,17000000.0
2006-11-17 11:20:00,5.82832,5.82862,5.82707,5.82758,14000000.0
2006-11-17 11:21:00,5.82904,5.82904,5.8274,5.8275,14000000.0
2006-11-17 11:22:00,5.82802,5.82891,5.82714,5.82891,22000000.0
2006-11-17 11:23:00,5.82693,5.82845,5.82693,5.82845,8000000.0
2006-11-17 11:24:00,5.82913,5.82913,5.82776,5.82873,18000000.0
2006-11-17 11:25:00,5.82843,5.83055,5.82808,5.83055,9000000.0
2006-11-17 11:26:00,5.8302,5.83097,5.82863,5.82977,15000000.0
2006-11-17 11:27:00,5.82961,5.83054,5.82961,5.8303,10000000.0
2006-11-17 11:28:00,5.83007,5.8306,5.82877,5.82941,13000000.0
2006-11-17 11:29:00,5.82945,5.82945,5.82724,5.82724,17000000.0
2006-11-17 11:30:00,5.82779,5.82854,5.82713,5.82854,13000000.0
2006-11-17 11:31:00,5.8283,5.82862,5.82705,5.82783,12000000.0
2006-11-17 11:32:00,5.82787,5.82868,5.82729,5.82786,20000000.0
2006-11-17 11:33:00,5.82777,5.82893,5.82731,5.82859,16000000.0
2006-11-17 11:34:00,5.82858,5.82864,5.82737,5.8276,13000000.0
2006-11-17 11:35:00,5.82807,5.82865,5.8272,5.82817,14000000.0
2006-11-17 11:36:00,5.82926,5.82934,5.82766,5.82839,11000000.0
2006-11-17 11:37:00,5.82832,5.82895,5.82743,5.82743,16000000.0
2006-11-17 11:38:00,5.82822,5.83027,5.82822,5.83027,8000000.0
2006-11-17 11:39:00,5.83009,5.83056,5.82983,5.8301,11000000.0
2006-11-17 11:40:00,5.82965,5.83044,5.82946,5.83038,12000000.0
2006-11-17 11:41:00,5.83081,5.83103,5.83053,5.83053,10000000.0
2006-11-17 11:42:00,5.83009,5.83009,5.8292,5.82958,10000000.0
2006-11-17 11:43:00,5.83049,5.83079,5.82899,5.83046,17000000.0
2006-11-17 11:44:00,5.83034,5.83037,5.82929,5.82929,15000000.0
2006-11-17 11:45:00,5.82918,5.83032,5.82892,5.83018,16000000.0
2006-11-17 11:46:00,5.83033,5.83049,5.8294,5.83032,7000000.0
2006-11-17 11:47:00,5.83027,5.83092,5.82928,5.83021,16000000.0
2006-11-17 11:48:00,5.83082,5.8314,5.82954,5.83031,13000000.0
2006-11-17 11:49:00,5.83055,5.83078,5.82951,5.83017,10000000.0
2006-11-17 11:50:00,5.83103,5.83164,5.83001,5.83164,12000000.0
2006-11-17 11:51:00,5.83093,5.83157,5.83036,5.83065,14000000.0
2006-11-17 11:52:00,5.83057,5.83149,5.82981,5.82981,18000000.0
2006-11-17 11:53:00,5.83052,5.83173,5.83046,5.8315,16000000.0
2006-11-17 11:54:00,5.83218,5.83313,5.83218,5.83313,8000000.0
2006-11-17 11:55:00,5.83258,5.83312,5.83195,5.83266,8000000.0
2006-11-17 11:56:00,5.83268,5.83309,5.83132,5.83219,8000000.0
2006-11-17 11:57:00,5.83057,5.83286,5.83057,5.83286,11000000.0
2006-11-17 11:58:00,5.83274,5.83274,5.83129,5.83237,14000000.0
2006-11-17 11:59:00,5.83217,5.8323,5.83152,5.83202,11000000.0
2006-11-17 12:00:00,5.83196,5.8326,5.83102,5.83191,15000000.0
2006-11-17 12:01:00,5.83143,5.83253,5.83112,5.83156,13000000.0
2006-11-17 12:02:00,5.832,5.83228,5.83112,5.83228,15000000.0
2006-11-17 12:03:00,5.83217,5.83237,5.83119,5.83122,11000000.0
2006-11-17 12:04:00,5.83141,5.83223,5.83137,5.83137,9000000.0
2006-11-17 12:05:00,5.83217,5.83311,5.83171,5.83196,9000000.0
2006-11-17 12:06:00,5.83154,5.83239,5.83116,5.83211,15000000.0
2006-11-17 12:07:00,5.83164,5.83261,5.83156,5.83185,11000000.0
2006-11-17 12:08:00,5.8324,5.8324,5.83109,5.83129,8000000.0
2006-11-17 12:09:00,5.83088,5.83178,5.82919,5.82919,18000000.0
2006-11-17 12:10:00,5.83023,5.83023,5.82801,5.82901,14000000.0
2006-11-17 12:11:00,5.82939,5.82973,5.82828,5.82931,9000000.0
2006-11-17 12:12:00,5.82873,5.82934,5.82831,5.82866,18000000.0
2006-11-17 12:13:00,5.82885,5.82949,5.82825,5.82906,12000000.0
2006-11-17 12:14:00,5.82792,5.82906,5.82722,5.82805,10000000.0
2006-11-17 12:15:00,5.8275,5.82835,5.82702,5.82806,8000000.0
2006-11-17 12:16:00,5.82898,5.82959,5.82821,5.82959,14000000.0
2006-11-17 12:17:00,5.82955,5.83008,5.82822,5.83008,13000000.0
2006-11-17 12:18:00,5.83001,5.83001,5.82854,5.82978,10000000.0
2006-11-17 12:19:00,5.83006,5.83006,5.82834,5.8293,11000000.0
2006-11-17 12:20:00,5.82832,5.82968,5.8281,5.82968,8000000.0
2006-11-17 12:21:00,5.82962,5.82962,5.82684,5.82834,20000000.0
2006-11-17 12:22:00,5.82823,5.82931,5.82756,5.82774,14000000.0
2006-11-17 12:23:00,5.82799,5.82868,5.82744,5.82785,11000000.0
2006-11-17 12:24:00,5.82759,5.82786,5.82585,5.82708,17000000.0
2006-11-17 12:25:00,5.82742,5.82857,5.82742,5.82747,12000000.0
2006-11-17 12:26:00,5.82763,5.82983,5.82753,5.82983,7000000.0
2006-11-17 12:27:00,5.82954,5.831,5.82907,5.831,7000000.0
2006-11-17 12:28:00,5.83164,5.83222,5.8301,5.83196,19000000.0
2006-11-17 12:29:00,5.83171,5.83171,5.83017,5.83145,12000000.0
2006-11-17 12:30:00,5.83012,5.83042,5.82905,5.82987,10000000.0
2006-11-17 12:31:00,5.8308,5.83099,5.82918,5.83049,12000000.0
2006-11-17 12:32:00,5.83101,5.83183,5.82964,5.83032,12000000.0
2006-11-17 12:33:00,5.83053,5.83095,5.82922,5.83043,15000000.0
2006-11-17 12:34:00,5.82982,5.83108,5.82927,5.82982,12000000.0
2006-11-17 12:35:00,5.83027,5.83078,5.82919,5.83049,12000000.0
2006-11-17 12:36:00,5.82978,5.83031,5.82887,5.82911,15000000.0
2006-11-17 12:37:00,5.82945,5.83039,5.82875,5.82994,8000000.0
2006-11-17 12:38:00,5.8303,5.83103,5.8294,5.83046,15000000.0
2006-11-17 12:39:00,5.83,5.83114,5.83,5.83114,14000000.0
2006-11-17 12:40:00,5.83095,5.83222,5.83048,5.83222,18000000.0
2006-11-17 12:41:00,5.83153,5.83254,5.83113,5.83254,11000000.0
2006-11-17 12:42:00,5.83156,5.83222,5.83048,5.83135,17000000.0
2006-11-17 12:43:00,5.83291,5.83291,5.83127,5.83208,11000000.0
2006-11-17 12:44:00,5.83229,5.83272,5.83104,5.83217,13000000.0
2006-11-17 12:45:00,5.83135,5.83136,5.83029,5.83034,10000000.0
2006-11-17 12:46:00,5.83005,5.83132,5.82946,5.82996,20000000.0
2006-11-17 12:47:00,5.8306,5.83099,5.82988,5.83025,10000000.0
2006-11-17 12:48:00,5.83108,5.83202,5.83008,5.83149,10000000.0
2006-11-17 12:49:00,5.83208,5.83223,5.82923,5.82923,15000000.0
2006-11-17 12:50:00,5.8311,5.8311,5.82928,5.8302,14000000.0
2006-11-17 12:51:00,5.82983,5.83089,5.82902,5.83077,14000000.0
2006-11-17 12:52:00,5.83126,5.83156,5.83004,5.83156,9000000.0
2006-11-17 12:53:00,5.83165,5.83166,5.83069,5.8307,9000000.0
2006-11-17 12:54:00,5.83078,5.8319,5.83078,5.83134,20000000.0
2006-11-17 12:55:00,5.83154,5.83154,5.82965,5.83107,12000000.0
2006-11-17 12:56:00,5.83058,5.83118,5.83038,5.83086,7000000.0
2006-11-17 12:57:00,5.83106,5.83197,5.83087,5.83105,13000000.0
2006-11-17 12:58:00,5.83025,5.83143,5.82993,5.82993,16000000.0
2006-11-17 12:59:00,5.82961,5.83147,5.82961,5.83012,14000000.0
2006-11-17 13:00:00,5.83186,5.83188,5.83071,5.83174,12000000.0
2006-11-17 13:01:00,5.83157,5.83203,5.83084,5.83087,17000000.0
2006-11-17 13:02:00,5.8306,5.83244,5.83042,5.83209,10000000.0
2006-11-17 13:03:00,5.83076,5.83176,5.82953,5.83142,22000000.0
2006-11-17 13:04:00,5.83081,5.8314,5.82959,5.83083,20000000.0
2006-11-17 13:05:00,5.83119,5.83182,5.83006,5.83182,14000000.0
2006-11-17 13:06:00,5.83213,5.83222,5.83031,5.83078,17000000.0
2006-11-17 13:07:00,5.83071,5.83184,5.82995,5.83106,22000000.0
2006-11-17 13:08:00,5.83187,5.83207,5.83031,5.83123,12000000.0
2006-11-17 13:09:00,5.83085,5.83204,5.83059,5.83172,12000000.0
2006-11-17 13:10:00,5.83084,5.83195,5.83034,5.83165,20000000.0
2006-11-17 13:11:00,5.83078,5.83119,5.82992,5.83051,12000000.0
2006-11-17 13:12:00,5.83095,5.8316,5.83091,5.83114,16000000.0
2006-11-17 13:13:00,5.83173,5.83188,5.83048,5.8315,14000000.0
2006-11-17 13:14:00,5.8312,5.83281,5.83059,5.83241,17000000.0
2006-11-17 13:15:00,5.8318,5.83275,5.8312,5.83264,7000000.0
2006-11-17 13:16:00,5.83355,5.83406,5.8322,5.83305,9000000.0
2006-11-17 13:17:00,5.83256,5.8334,5.83184,5.83209,15000000.0
2006-11-17 13:18:00,5.83315,5.83394,5.83223,5.83275,17000000.0
2006-11-17 13:19:00,5.83381,5.83408,5.83268,5.83268,15000000.0
2006-11-17 13:20:00,5.8331,5.83429,5.83309,5.83391,12000000.0
2006-11-17 13:21:00,5.83411,5.83451,5.83291,5.83304,24000000.0
2006-11-17 13:22:00,5.83349,5.83444,5.83299,5.83426,12000000.0
2006-11-17 13:23:00,5.83291,5.83337,5.83173,5.83263,12000000.0
2006-11-17 13:24:00,5.83197,5.83303,5.83154,5.83256,18000000.0
2006-11-17 13:25:00,5.83271,5.83303,5.83192,5.83254,12000000.0
2006-11-17 13:26:00,5.83253,5.83333,5.83162,5.83238,12000000.0
2006-11-17 13:27:00,5.83229,5.83253,5.83137,5.83223,9000000.0
2006-11-17 13:28:00,5.83174,5.83302,5.83153,5.83302,15000000.0
2006-11-17 13:29:00,5.83309,5.83311,5.83186,5.83308,14000000.0
2006-11-17 13:30:00,5.83347,5.83359,5.83177,5.83346,11000000.0
2006-11-17 13:31:00,5.83339,5.83339,5.8318,5.83311,11000000.0
2006-11-17 13:32:00,5.83195,5.83248,5.83169,5.83226,8000000.0
2006-11-17 13:33:00,5.8323,5.83318,5.832,5.83288,14000000.0
2006-11-17 13:34:00,5.83273,5.83324,5.83191,5.83191,11000000.0
2006-11-17 13:35:00,5.83326,5.83326,5.83205,5.83276,16000000.0
2006-11-17 13:36:00,5.83208,5.83356,5.83208,5.83356,8000000.0
2006-11-17 13:37:00,5.83392,5.83392,5.83207,5.83266,17000000.0
2006-11-17 13:38:00,5.83278,5.8339,5.83211,5.83384,14000000.0
2006-11-17 13:39:00,5.83352,5.83401,5.83303,5.83346,10000000.0
2006-11-17 13:40:00,5.83402,5.83403,5.83378,5.83403,8000000.0
2006-11-17 13:41:00,5.83393,5.83401,5.83323,5.83344,11000000.0
2006-11-17 13:42:00,5.83348,5.83446,5.83308,5.83351,14000000.0
2006-11-17 13:43:00,5.83372,5.83486,5.83335,5.83486,11000000.0
2006-11-17 13:44:00,5.83435,5.83556,5.8341,5.83543,11000000.0
2006-11-17 13:45:00,5.83624,5.83631,5.83467,5.8363,14000000.0
2006-11-17 13:46:00,5.8357,5.8357,5.83396,5.83396,11000000.0
2006-11-17 13:47:00,5.83505,5.83522,5.83404,5.83407,13000000.0
2006-11-17 13:48:00,5.83434,5.83546,5.83434,5.83531,14000000.0
2006-11-17 13:49:00,5.83481,5.83583,5.83409,5.83562,12000000.0
2006-11-17 13:50:00,5.83491,5.83513,5.83334,5.83496,16000000.0
2006-11-17 13:51:00,5.83483,5.83483,5.83281,5.83455,14000000.0
2006-11-17 13:52:00,5.83303,5.83447,5.83303,5.83447,10000000.0
2006-11-17 13:53:00,5.83482,5.8349,5.833,5.83307,10000000.0
2006-11-17 13:54:00,5.83333,5.83439,5.83333,5.83439,8000000.0
2006-11-17 13:55:00,5.8341,5.83449,5.83313,5.83422,13000000.0
2006-11-17 13:56:00,5.83414,5.83467,5.83277,5.83467,17000000.0
2006-11-17 13:57:00,5.83518,5.83531,5.83327,5.83356,13000000.0
2006-11-17 13:58:00,5.8339,5.83545,5.83374,5.83545,7000000.0
2006-11-17 13:59:00,5.83447,5.83473,5.83322,5.83367,9000000.0
2006-11-17 14:00:00,5.83371,5.83416,5.83299,5.83409,7000000.0
2006-11-17 14:01:00,5.83421,5.83475,5.83385,5.83472,11000000.0
2006-11-17 14:02:00,5.83388,5.83443,5.83305,5.8332,19000000.0
2006-11-17 14:03:00,5.83325,5.83499,5.83325,5.83401,13000000.0
2006-11-17 14:04:00,5.83411,5.83475,5.8337,5.83427,22000000.0
2006-11-17 14:05:00,5.83392,5.83464,5.83312,5.83455,17000000.0
2006-11-17 14:06:00,5.83419,5.83536,5.83396,5.83494,11000000.0
2006-11-17 14:07:00,5.83488,5.83488,5.83393,5.83479,9000000.0
2006-11-17 14:08:00,5.83421,5.83485,5.83351,5.83475,11000000.0
2006-11-17 14:09:00,5.83421,5.8344,5.83272,5.83345,12000000.0
2006-11-17 14:10:00,5.83332,5.8345,5.8325,5.83351,13000000.0
2006-11-17 14:11:00,5.83356,5.83378,5.83254,5.83378,14000000.0
2006-11-17 14:12:00,5.83409,5.83463,5.83336,5.8336,11000000.0
2006-11-17 14:13:00,5.83443,5.8347,5.83337,5.83408,11000000.0
2006-11-17 14:14:00,5.834,5.834,5.83293,5.83342,7000000.0
2006-11-17 14:15:00,5.8332,5.83382,5.83256,5.8327,14000000.0
2006-11-17 14:16:00,5.83272,5.83402,5.83229,5.83231,13000000.0
2006-11-17 14:17:00,5.83312,5.83389,5.83262,5.83318,22000000.0
2006-11-17 14:18:00,5.83319,5.83399,5.83305,5.83396,15000000.0
2006-11-17 14:19:00,5.834,5.83504,5.83287,5.83399,12000000.0
2006-11-17 14:20:00,5.83337,5.83488,5.83337,5.83488,7000000.0
2006-11-17 14:21:00,5.83427,5.83441,5.83289,5.83333,13000000.0
2006-11-17 14:22:00,5.83333,5.83423,5.83301,5.83423,8000000.0
2006-11-17 14:23:00,5.83497,5.83497,5.83358,5.83421,11000000.0
2006-11-17 14:24:00,5.83364,5.83398,5.83258,5.83324,13000000.0
2006-11-17 14:25:00,5.83322,5.83416,5.83271,5.83323,15000000.0
2006-11-17 14:26:00,5.83322,5.83409,5.83293,5.83409,8000000.0
2006-11-17 14:27:00,5.83356,5.83368,5.83295,5.83309,10000000.0
2006-11-17 14:28:00,5.83309,5.83358,5.83272,5.8333,11000000.0
2006-11-17 14:29:00,5.83199,5.83343,5.83189,5.83303,21000000.0
2006-11-17 14:30:00,5.83283,5.83283,5.83122,5.83275,11000000.0
2006-11-17 14:31:00,5.83274,5.83274,5.83101,5.83205,17000000.0
2006-11-17 14:32:00,5.83232,5.83332,5.83205,5.83258,15000000.0
2006-11-17 14:33:00,5.83335,5.83345,5.83196,5.83345,8000000.0
2006-11-17 14:34:00,5.83305,5.83348,5.83181,5.83181,9000000.0
2006-11-17 14:35:00,5.8314,5.83422,5.8314,5.83291,11000000.0
2006-11-17 14:36:00,5.83336,5.83428,5.83303,5.83391,15000000.0
2006-11-17 14:37:00,5.83399,5.83399,5.83299,5.83336,8000000.0
2006-11-17 14:38:00,5.83363,5.83363,5.83267,5.83267,10000000.0
2006-11-17 14:39:00,5.83249,5.83328,5.83217,5.83261,19000000.0
2006-11-17 14:40:00,5.83213,5.83358,5.83213,5.83342,15000000.0
2006-11-17 14:41:00,5.83401,5.83401,5.83223,5.8334,15000000.0
2006-11-17 14:42:00,5.83309,5.83387,5.8318,5.8318,17000000.0
2006-11-17 14:43:00,5.83342,5.83388,5.83201,5.83344,15000000.0
2006-11-17 14:44:00,5.83312,5.83416,5.83275,5.83401,15000000.0
2006-11-17 14:45:00,5.83443,5.83443,5.83297,5.83428,9000000.0
2006-11-17 14:46:00,5.83301,5.83405,5.83298,5.83302,11000000.0
2006-11-17 14:47:00,5.83263,5.83423,5.83229,5.83305,12000000.0
2006-11-17 14:48:00,5.83345,5.83401,5.8327,5.83375,12000000.0
2006-11-17 14:49:00,5.83385,5.83414,5.83273,5.83382,12000000.0
2006-11-17 14:50:00,5.8339,5.8345,5.83286,5.83286,15000000.0
2006-11-17 14:51:00,5.83402,5.83427,5.83295,5.83365,10000000.0
2006-11-17 14:52:00,5.83347,5.83347,5.83189,5.83271,13000000.0
2006-11-17 14:53:00,5.83258,5.83364,5.8322,5.83314,13000000.0
2006-11-17 14:54:00,5.83239,5.83417,5.83239,5.83417,9000000.0
2006-11-17 14:55:00,5.83409,5.83409,5.83238,5.83326,16000000.0
2006-11-17 14:56:00,5.83299,5.83401,5.83237,5.83309,15000000.0
2006-11-17 14:57:00,5.8334,5.83442,5.83291,5.83389,15000000.0
2006-11-17 14:58:00,5.83373,5.83404,5.83265,5.83372,11000000.0
2006-11-17 14:59:00,5.83366,5.83439,5.83308,5.83439,14000000.0
2006-11-17 15:00:00,5.83419,5.83555,5.83357,5.83482,18000000.0
2006-11-17 15:01:00,5.83455,5.83455,5.83296,5.83296,12000000.0
2006-11-17 15:02:00,5.83451,5.83451,5.8336,5.83405,7000000.0
2006-11-17 15:03:00,5.83369,5.83393,5.83261,5.83362,18000000.0
2006-11-17 15:04:00,5.8335,5.83401,5.8327,5.83394,21000000.0
2006-11-17 15:05:00,5.83343,5.83373,5.83075,5.83156,13000000.0
2006-11-17 15:06:00,5.83164,5.83273,5.83055,5.83155,14000000.0
2006-11-17 15:07:00,5.83027,5.83264,5.83016,5.83185,22000000.0
2006-11-17 15:08:00,5.83081,5.83094,5.82953,5.8296,10000000.0
2006-11-17 15:09:00,5.82917,5.83068,5.82883,5.83068,9000000.0
2006-11-17 15:10:00,5.83173,5.83297,5.83061,5.83242,14000000.0
2006-11-17 15:11:00,5.83284,5.83284,5.83119,5.83224,12000000.0
2006-11-17 15:12:00,5.83241,5.83312,5.83165,5.83243,13000000.0
2006-11-17 15:13:00,5.83246,5.83383,5.83202,5.83309,12000000.0
2006-11-17 15:14:00,5.83348,5.83356,5.83248,5.83339,10000000.0
2006-11-17 15:15:00,5.83248,5.83294,5.83155,5.83289,16000000.0
2006-11-17 15:16:00,5.83278,5.83289,5.83262,5.83284,15000000.0
2006-11-17 15:17:00,5.83306,5.83306,5.83167,5.83256,14000000.0
2006-11-17 15:18:00,5.8324,5.83284,5.83108,5.83231,12000000.0
2006-11-17 15:19:00,5.83272,5.83312,5.83189,5.83253,11000000.0
2006-11-17 15:20:00,5.83249,5.83311,5.8312,5.83265,14000000.0
2006-11-17 15:21:00,5.83303,5.83361,5.8323,5.83361,14000000.0
2006-11-17 15:22:00,5.83414,5.83414,5.83251,5.8333,10000000.0
2006-11-17 15:23:00,5.83421,5.83421,5.83225,5.83349,11000000.0
2006-11-17 15:24:00,5.83349,5.8338,5.83281,5.8338,10000000.0
2006-11-17 15:25:00,5.83349,5.83357,5.83227,5.83317,16000000.0
2006-11-17 15:26:00,5.83315,5.83315,5.83131,5.83179,15000000.0
2006-11-17 15:27:00,5.83133,5.83224,5.8313,5.83137,10000000.0
2006-11-17 15:28:00,5.83216,5.83239,5.83133,5.83199,11000000.0
2006-11-17 15:29:00,5.83189,5.83215,5.83017,5.83174,19000000.0
2006-11-17 15:30:00,5.83094,5.83094,5.82769,5.83026,10000000.0
2006-11-17 15:31:00,5.83056,5.83143,5.82936,5.8305,14000000.0
2006-11-17 15:32:00,5.83084,5.83115,5.82852,5.82953,12000000.0
2006-11-17 15:33:00,5.82936,5.83,5.82792,5.829,20000000.0
2006-11-17 15:34:00,5.83002,5.83043,5.82772,5.82862,12000000.0
2006-11-17 15:35:00,5.82799,5.82813,5.82542,5.82669,12000000.0
2006-11-17 15:36:00,5.82651,5.82807,5.82644,5.82783,10000000.0
2006-11-17 15:37:00,5.82932,5.82942,5.82718,5.82794,10000000.0
2006-11-17 15:38:00,5.82787,5.82931,5.82607,5.82931,13000000.0
2006-11-17 15:39:00,5.82798,5.83292,5.8273,5.83292,7000000.0
2006-11-17 15:40:00,5.83022,5.83269,5.82962,5.83162,10000000.0
2006-11-17 15:41:00,5.83184,5.83226,5.82944,5.8314,9000000.0
2006-11-17 15:42:00,5.82971,5.83063,5.82794,5.83063,13000000.0
2006-11-17 15:43:00,5.83072,5.83238,5.82972,5.83153,16000000.0
2006-11-17 15:44:00,5.83143,5.83257,5.83047,5.83075,14000000.0
2006-11-17 15:45:00,5.83044,5.8318,5.82858,5.82914,15000000.0
2006-11-17 15:46:00,5.83019,5.83166,5.82909,5.82909,13000000.0
2006-11-17 15:47:00,5.82886,5.83093,5.82819,5.82872,9000000.0
2006-11-17 15:48:00,5.82941,5.82993,5.82741,5.82801,21000000.0
2006-11-17 15:49:00,5.82721,5.82975,5.82721,5.82939,23000000.0
2006-11-17 15:50:00,5.82953,5.82953,5.82815,5.82815,12000000.0
2006-11-17 15:51:00,5.82927,5.8295,5.82735,5.82793,19000000.0
2006-11-17 15:52:00,5.82852,5.83033,5.82852,5.8302,15000000.0
2006-11-17 15:53:00,5.83044,5.83053,5.82942,5.83007,14000000.0
2006-11-17 15:54:00,5.83032,5.83044,5.82911,5.82981,15000000.0
2006-11-17 15:55:00,5.82986,5.83066,5.82924,5.83066,12000000.0
2006-11-17 15:56:00,5.83089,5.83096,5.82888,5.82949,18000000.0
2006-11-17 15:57:00,5.83054,5.83054,5.82858,5.82983,10000000.0
2006-11-17 15:58:00,5.82977,5.83021,5.8284,5.82992,22000000.0
2006-11-17 15:59:00,5.82957,5.83053,5.82907,5.82998,12000000.0
2006-11-17 16:00:00,5.83005,5.83061,5.82957,5.83061,12000000.0
2006-11-17 16:01:00,5.82889,5.82998,5.82822,5.82899,12000000.0
2006-11-17 16:02:00,5.82952,5.82955,5.82826,5.82955,13000000.0
2006-11-17 16:03:00,5.82961,5.82961,5.8279,5.82937,13000000.0
2006-11-17 16:04:00,5.83027,5.83031,5.82882,5.82984,11000000.0
2006-11-17 16:05:00,5.83001,5.83006,5.82826,5.82826,9000000.0
2006-11-17 16:06:00,5.82893,5.82908,5.82783,5.82906,14000000.0
2006-11-17 16:07:00,5.82916,5.82936,5.82742,5.82878,15000000.0
2006-11-17 16:08:00,5.82761,5.82933,5.82761,5.82933,15000000.0
2006-11-17 16:09:00,5.82941,5.82981,5.82839,5.82981,17000000.0
2006-11-17 16:10:00,5.82968,5.82974,5.82786,5.82927,14000000.0
2006-11-17 16:11:00,5.82935,5.82953,5.82827,5.82938,9000000.0
2006-11-17 16:12:00,5.8287,5.82935,5.82651,5.82663,15000000.0
2006-11-17 16:13:00,5.82649,5.82782,5.82596,5.82782,14000000.0
2006-11-17 16:14:00,5.82702,5.82723,5.82521,5.82642,12000000.0
2006-11-17 16:15:00,5.82657,5.82767,5.82554,5.82609,14000000.0
2006-11-17 16:16:00,5.82628,5.82675,5.82522,5.82662,13000000.0
2006-11-17 16:17:00,5.82696,5.82802,5.82632,5.82632,18000000.0
2006-11-17 16:18:00,5.82703,5.82757,5.82568,5.82747,13000000.0
2006-11-17 16:19:00,5.82757,5.82786,5.82644,5.82676,8000000.0
2006-11-17 16:20:00,5.82637,5.82714,5.82486,5.82714,13000000.0
2006-11-17 16:21:00,5.82672,5.82705,5.82585,5.8263,12000000.0
2006-11-17 16:22:00,5.82678,5.82697,5.8255,5.8264,11000000.0
2006-11-17 16:23:00,5.82557,5.82631,5.82481,5.82583,14000000.0
2006-11-17 16:24:00,5.82589,5.82612,5.82429,5.82569,15000000.0
2006-11-17 16:25:00,5.82424,5.82568,5.82392,5.82568,11000000.0
2006-11-17 16:26:00,5.82533,5.82533,5.82434,5.8251,8000000.0
2006-11-17 16:27:00,5.8259,5.82614,5.82375,5.82527,10000000.0
2006-11-17 16:28:00,5.82593,5.82637,5.82511,5.82541,15000000.0
2006-11-17 16:29:00,5.82554,5.82606,5.8252,5.82527,7000000.0
2006-11-17 16:30:00,5.82514,5.82564,5.82441,5.82563,16000000.0
2006-11-17 16:31:00,5.82601,5.82645,5.82485,5.82645,14000000.0
2006-11-17 16:32:00,5.82574,5.82613,5.82491,5.82533,7000000.0
2006-11-17 16:33:00,5.8263,5.8263,5.82406,5.82502,8000000.0
2006-11-17 16:34:00,5.8243,5.8243,5.8223,5.82293,8000000.0
2006-11-17 16:35:00,5.82447,5.82484,5.82322,5.82457,9000000.0
2006-11-17 16:36:00,5.82439,5.82445,5.82293,5.82411,13000000.0
2006-11-17 16:37:00,5.82396,5.8246,5.82264,5.82299,18000000.0
2006-11-17 16:38:00,5.82392,5.82394,5.8221,5.82389,18000000.0
2006-11-17 16:39:00,5.82213,5.82328,5.82129,5.82318,20000000.0
2006-11-17 16:40:00,5.82234,5.8245,5.82227,5.8245,13000000.0
2006-11-17 16:41:00,5.82434,5.82465,5.82303,5.82413,20000000.0
2006-11-17 16:42:00,5.82434,5.82434,5.82225,5.82416,18000000.0
2006-11-17 16:43:00,5.82376,5.824,5.82225,5.82346,15000000.0
2006-11-17 16:44:00,5.82234,5.82349,5.82147,5.82349,20000000.0
2006-11-17 16:45:00,5.82327,5.82337,5.82182,5.82223,13000000.0
2006-11-17 16:46:00,5.82252,5.82351,5.82195,5.82328,15000000.0
2006-11-17 16:47:00,5.8228,5.82303,5.82192,5.82215,8000000.0
2006-11-17 16:48:00,5.82201,5.82315,5.82171,5.82315,11000000.0
2006-11-17 16:49:00,5.82296,5.82302,5.82097,5.82243,12000000.0
2006-11-17 16:50:00,5.82135,5.82161,5.81929,5.82114,15000000.0
2006-11-17 16:51:00,5.82033,5.82033,5.81829,5.81887,18000000.0
2006-11-17 16:52:00,5.8184,5.81886,5.81727,5.81787,14000000.0
2006-11-17 16:53:00,5.8177,5.81791,5.81585,5.81588,8000000.0
2006-11-17 16:54:00,5.81717,5.81717,5.81568,5.81696,11000000.0
2006-11-17 16:55:00,5.81699,5.8175,5.81609,5.81734,12000000.0
2006-11-17 16:56:00,5.81819,5.81819,5.81615,5.81626,10000000.0
2006-11-17 16:57:00,5.81708,5.81777,5.81619,5.81777,8000000.0
2006-11-17 16:58:00,5.81716,5.81743,5.81574,5.81691,9000000.0
2006-11-17 16:59:00,5.81738,5.81791,5.8165,5.81665,13000000.0
2006-11-17 17:00:00,5.8176,5.8176,5.81439,5.81482,11000000.0
2006-11-17 17:01:00,5.81419,5.81424,5.81291,5.81422,12000000.0
2006-11-17 17:02:00,5.81366,5.81371,5.81139,5.81185,10000000.0
2006-11-17 17:03:00,5.81091,5.81232,5.81003,5.81149,16000000.0
2006-11-17 17:04:00,5.81124,5.81124,5.80816,5.81026,13000000.0
2006-11-17 17:05:00,5.80906,5.80964,5.80776,5.8085,16000000.0
2006-11-17 17:06:00,5.80749,5.8076,5.80465,5.80652,12000000.0
2006-11-17 17:07:00,5.80859,5.80881,5.80683,5.80865,8000000.0
2006-11-17 17:08:00,5.80854,5.80971,5.80798,5.809,21000000.0
2006-11-17 17:09:00,5.80857,5.81003,5.80799,5.81003,16000000.0
2006-11-17 17:10:00,5.81013,5.81013,5.80888,5.81011,11000000.0
2006-11-17 17:11:00,5.80962,5.81091,5.80961,5.81076,11000000.0
2006-11-17 17:12:00,5.81044,5.81058,5.80896,5.80898,9000000.0
2006-11-17 17:13:00,5.8091,5.80989,5.80842,5.80898,9000000.0
2006-11-17 17:14:00,5.80936,5.80978,5.80855,5.80916,17000000.0
2006-11-17 17:15:00,5.8098,5.8098,5.80608,5.8066,11000000.0
2006-11-17 17:16:00,5.80674,5.80712,5.80516,5.80546,15000000.0
2006-11-17 17:17:00,5.80456,5.8048,5.80142,5.80218,13000000.0
2006-11-17 17:18:00,5.80141,5.80313,5.79964,5.80261,15000000.0
2006-11-17 17:19:00,5.80332,5.80451,5.80295,5.80434,17000000.0
2006-11-17 17:20:00,5.80397,5.80473,5.80304,5.80414,12000000.0
2006-11-17 17:21:00,5.80426,5.80479,5.80359,5.80448,7000000.0
2006-11-17 17:22:00,5.80438,5.80474,5.80294,5.80294,14000000.0
2006-11-17 17:23:00,5.8036,5.8036,5.80187,5.8035,13000000.0
2006-11-17 17:24:00,5.8029,5.80354,5.8023,5.80324,9000000.0
2006-11-17 17:25:00,5.80497,5.80502,5.80358,5.80437,11000000.0
2006-11-17 17:26:00,5.80394,5.8043,5.80265,5.80398,16000000.0
2006-11-17 17:27:00,5.80326,5.80417,5.80264,5.8037,9000000.0
2006-11-17 17:28:00,5.80393,5.80599,5.803,5.80599,15000000.0
2006-11-17 17:29:00,5.80626,5.80651,5.80439,5.80527,11000000.0
2006-11-17 17:30:00,5.80521,5.80534,5.80375,5.80433,19000000.0
2006-11-17 17:31:00,5.80511,5.80511,5.80375,5.80395,11000000.0
2006-11-17 17:32:00,5.80332,5.80443,5.80257,5.80443,9000000.0
2006-11-17 17:33:00,5.80499,5.80499,5.80282,5.80301,10000000.0
2006-11-17 17:34:00,5.80275,5.80386,5.80172,5.80379,14000000.0
2006-11-17 17:35:00,5.80333,5.80449,5.80295,5.80419,13000000.0
2006-11-17 17:36:00,5.80403,5.80501,5.80358,5.80501,11000000.0
2006-11-17 17:37:00,5.8041,5.80449,5.8026,5.80359,15000000.0
2006-11-17 17:38:00,5.80322,5.80392,5.80032,5.80099,17000000.0
2006-11-17 17:39:00,5.80104,5.80142,5.79998,5.80099,8000000.0
2006-11-17 17:40:00,5.80215,5.80297,5.80025,5.80293,12000000.0
2006-11-17 17:41:00,5.80213,5.80427,5.80211,5.80373,21000000.0
2006-11-17 17:42:00,5.80394,5.80584,5.80356,5.80511,13000000.0
2006-11-17 17:43:00,5.80471,5.80594,5.8042,5.80485,11000000.0
2006-11-17 17:44:00,5.80455,5.80521,5.8039,5.80502,19000000.0
2006-11-17 17:45:00,5.80505,5.80578,5.8046,5.80578,10000000.0
2006-11-17 17:46:00,5.80568,5.80628,5.80376,5.80576,13000000.0
2006-11-17 17:47:00,5.80584,5.80584,5.8046,5.80525,9000000.0
2006-11-17 17:48:00,5.80519,5.80596,5.80445,5.80595,14000000.0
2006-11-17 17:49:00,5.80607,5.80714,5.80486,5.80714,14000000.0
2006-11-17 17:50:00,5.80739,5.80739,5.80594,5.8072,17000000.0
2006-11-17 17:51:00,5.80756,5.80809,5.80664,5.80755,13000000.0
2006-11-17 17:52:00,5.80648,5.8079,5.80607,5.80746,24000000.0
2006-11-17 17:53:00,5.8073,5.80779,5.80599,5.8068,16000000.0
2006-11-17 17:54:00,5.80723,5.80911,5.80676,5.80762,16000000.0
2006-11-17 17:55:00,5.80786,5.80872,5.80646,5.80646,13000000.0
2006-11-17 17:56:00,5.80749,5.80821,5.80586,5.80586,15000000.0
2006-11-17 17:57:00,5.80784,5.80784,5.80617,5.8068,10000000.0
2006-11-17 17:58:00,5.80656,5.80881,5.80635,5.80881,15000000.0
2006-11-17 17:59:00,5.80758,5.80838,5.80633,5.80816,13000000.0
2006-11-17 18:00:00,5.8082,5.80863,5.80743,5.80863,7000000.0
2006-11-17 18:01:00,5.80821,5.80938,5.80737,5.80921,18000000.0
2006-11-17 18:02:00,5.80829,5.80847,5.80652,5.80772,17000000.0
2006-11-17 18:03:00,5.80768,5.80856,5.80649,5.80856,16000000.0
2006-11-17 18:04:00,5.80695,5.8091,5.80695,5.8091,14000000.0
2006-11-17 18:05:00,5.80938,5.80938,5.80762,5.8088,13000000.0
2006-11-17 18:06:00,5.80891,5.80947,5.80742,5.80852,18000000.0
2006-11-17 18:07:00,5.80886,5.80922,5.80754,5.80896,12000000.0
2006-11-17 18:08:00,5.80825,5.80899,5.80756,5.80899,18000000.0
2006-11-17 18:09:00,5.80823,5.80857,5.80698,5.80771,12000000.0
2006-11-17 18:10:00,5.80782,5.80877,5.80691,5.80749,13000000.0
2006-11-17 18:11:00,5.80822,5.80861,5.80781,5.80807,10000000.0
2006-11-17 18:12:00,5.80781,5.80928,5.80746,5.80816,11000000.0
2006-11-17 18:13:00,5.80914,5.80958,5.80745,5.80958,14000000.0
2006-11-17 18:14:00,5.80908,5.80939,5.80824,5.80895,10000000.0
2006-11-17 18:15:00,5.80885,5.80929,5.80775,5.80775,10000000.0
2006-11-17 18:16:00,5.80898,5.80899,5.80724,5.80781,9000000.0
2006-11-17 18:17:00,5.80815,5.80828,5.80698,5.80788,18000000.0
2006-11-17 18:18:00,5.80842,5.8093,5.80801,5.80822,14000000.0
2006-11-17 18:19:00,5.80798,5.80832,5.80719,5.80787,10000000.0
2006-11-17 18:20:00,5.80729,5.80762,5.80656,5.80708,15000000.0
2006-11-17 18:21:00,5.80708,5.8077,5.80655,5.80768,18000000.0
2006-11-17 18:22:00,5.80732,5.80732,5.80598,5.80598,14000000.0
2006-11-17 18:23:00,5.8061,5.80681,5.80538,5.80648,7000000.0
2006-11-17 18:24:00,5.80544,5.80701,5.80544,5.80641,9000000.0
2006-11-17 18:25:00,5.80653,5.80757,5.80599,5.8066,13000000.0
2006-11-17 18:26:00,5.80788,5.80888,5.80623,5.80835,16000000.0
2006-11-17 18:27:00,5.80862,5.80862,5.80721,5.80766,14000000.0
2006-11-17 18:28:00,5.80758,5.80918,5.80716,5.80918,13000000.0
2006-11-17 18:29:00,5.80863,5.80923,5.80787,5.80787,11000000.0
2006-11-17 18:30:00,5.80735,5.8087,5.8071,5.8087,16000000.0
2006-11-17 18:31:00,5.80873,5.80873,5.80753,5.80771,12000000.0
2006-11-17 18:32:00,5.80728,5.8082,5.80717,5.80774,11000000.0
2006-11-17 18:33:00,5.80741,5.80832,5.80713,5.80796,13000000.0
2006-11-17 18:34:00,5.80746,5.80819,5.8056,5.8056,13000000.0
2006-11-17 18:35:00,5.806,5.80782,5.806,5.80732,18000000.0
2006-11-17 18:36:00,5.80676,5.80789,5.80595,5.80725,18000000.0
2006-11-17 18:37:00,5.80818,5.80871,5.80682,5.80854,18000000.0
2006-11-17 18:38:00,5.80836,5.80924,5.80776,5.80915,11000000.0
2006-11-17 18:39:00,5.80907,5.80933,5.80818,5.8083,11000000.0
2006-11-17 18:40:00,5.80832,5.80993,5.80825,5.80992,14000000.0
2006-11-17 18:41:00,5.80918,5.8097,5.808,5.80897,16000000.0
2006-11-17 18:42:00,5.80919,5.80997,5.80853,5.80947,14000000.0
2006-11-17 18:43:00,5.80956,5.80997,5.80846,5.80958,10000000.0
2006-11-17 18:44:00,5.80886,5.81029,5.80765,5.80959,13000000.0
2006-11-17 18:45:00,5.8097,5.81258,5.8097,5.81141,13000000.0
2006-11-17 18:46:00,5.81213,5.81218,5.81014,5.81038,12000000.0
2006-11-17 18:47:00,5.81032,5.8122,5.81032,5.81168,14000000.0
2006-11-17 18:48:00,5.81201,5.81272,5.8108,5.81231,15000000.0
2006-11-17 18:49:00,5.81273,5.81309,5.81085,5.81165,12000000.0
2006-11-17 18:50:00,5.81216,5.81225,5.81113,5.81113,9000000.0
2006-11-17 18:51:00,5.81113,5.81231,5.81087,5.81231,17000000.0
2006-11-17 18:52:00,5.81156,5.81179,5.81051,5.8114,9000000.0
2006-11-17 18:53:00,5.81153,5.812,5.81033,5.81162,14000000.0
2006-11-17 18:54:00,5.81107,5.81107,5.80894,5.81026,14000000.0
2006-11-17 18:55:00,5.80986,5.81025,5.80912,5.81025,10000000.0
2006-11-17 18:56:00,5.81068,5.811,5.80959,5.8102,16000000.0
2006-11-17 18:57:00,5.81032,5.81098,5.80917,5.81024,17000000.0
2006-11-17 18:58:00,5.81067,5.81067,5.80872,5.80977,14000000.0
2006-11-17 18:59:00,5.81005,5.81035,5.80898,5.80971,14000000.0
2006-11-17 19:00:00,5.80908,5.81009,5.80878,5.8092,15000000.0
2006-11-17 19:01:00,5.80858,5.8102,5.80858,5.81002,15000000.0
2006-11-17 19:02:00,5.80959,5.8101,5.80836,5.80836,14000000.0
2006-11-17 19:03:00,5.80849,5.81016,5.80849,5.80899,14000000.0
2006-11-17 19:04:00,5.80872,5.80946,5.80813,5.80946,12000000.0
2006-11-17 19:05:00,5.80967,5.80988,5.808,5.80988,15000000.0
2006-11-17 19:06:00,5.80976,5.80981,5.8084,5.80981,16000000.0
2006-11-17 19:07:00,5.80918,5.81028,5.80858,5.81002,20000000.0
2006-11-17 19:08:00,5.80989,5.81005,5.80928,5.80928,8000000.0
2006-11-17 19:09:00,5.80824,5.80885,5.80768,5.80885,17000000.0
2006-11-17 19:10:00,5.80859,5.80922,5.80805,5.80805,9000000.0
2006-11-17 19:11:00,5.80868,5.80926,5.80764,5.80881,16000000.0
2006-11-17 19:12:00,5.81021,5.81021,5.80868,5.80965,13000000.0
2006-11-17 19:13:00,5.80935,5.80985,5.80853,5.80985,10000000.0
2006-11-17 19:14:00,5.8098,5.8098,5.80839,5.80839,20000000.0
2006-11-17 19:15:00,5.80802,5.80956,5.80735,5.80956,12000000.0
2006-11-17 19:16:00,5.80938,5.80981,5.80869,5.80934,8000000.0
2006-11-17 19:17:00,5.80957,5.80968,5.80851,5.80968,18000000.0
2006-11-17 19:18:00,5.80944,5.80944,5.80758,5.80889,11000000.0
2006-11-17 19:19:00,5.80768,5.80882,5.80756,5.80882,12000000.0
2006-11-17 19:20:00,5.80884,5.80889,5.80742,5.80815,14000000.0
2006-11-17 19:21:00,5.80846,5.80979,5.80825,5.80977,13000000.0
2006-11-17 19:22:00,5.80945,5.80981,5.80832,5.80832,12000000.0
2006-11-17 19:23:00,5.8093,5.81012,5.80864,5.81007,14000000.0
2006-11-17 19:24:00,5.80995,5.81035,5.80838,5.81035,19000000.0
2006-11-17 19:25:00,5.81035,5.81063,5.80901,5.80997,8000000.0
2006-11-17 19:26:00,5.81093,5.81105,5.81053,5.81065,7000000.0
2006-11-17 19:27:00,5.81092,5.81107,5.80948,5.80994,20000000.0
2006-11-17 19:28:00,5.81039,5.81069,5.80969,5.80971,17000000.0
2006-11-17 19:29:00,5.81101,5.81149,5.81005,5.81005,10000000.0
2006-11-17 19:30:00,5.8108,5.81107,5.80993,5.81027,15000000.0
2006-11-17 19:31:00,5.81191,5.81208,5.81003,5.8102,11000000.0
2006-11-17 19:32:00,5.80981,5.81142,5.80978,5.81005,9000000.0
2006-11-17 19:33:00,5.80983,5.81117,5.80983,5.81001,14000000.0
2006-11-17 19:34:00,5.81098,5.81098,5.80934,5.81034,17000000.0
2006-11-17 19:35:00,5.81089,5.81089,5.80951,5.80951,8000000.0
2006-11-17 19:36:00,5.80951,5.81069,5.80951,5.80969,15000000.0
2006-11-17 19:37:00,5.80876,5.8098,5.80866,5.80876,8000000.0
2006-11-17 19:38:00,5.80897,5.81023,5.80875,5.80895,15000000.0
2006-11-17 19:39:00,5.81028,5.8105,5.80895,5.80987,17000000.0
2006-11-17 19:40:00,5.80896,5.81036,5.80847,5.80967,16000000.0
2006-11-17 19:41:00,5.80949,5.81033,5.80913,5.80955,11000000.0
2006-11-17 19:42:00,5.80983,5.81025,5.80905,5.80982,15000000.0
2006-11-17 19:43:00,5.80962,5.8104,5.80906,5.80974,14000000.0
2006-11-17 19:44:00,5.80963,5.81076,5.80931,5.81076,14000000.0
2006-11-17 19:45:00,5.80933,5.81052,5.8091,5.81017,15000000.0
2006-11-17 19:46:00,5.81022,5.81059,5.80964,5.81032,15000000.0
2006-11-17 19:47:00,5.8104,5.81149,5.8098,5.81149,16000000.0
2006-11-17 19:48:00,5.81138,5.81138,5.80944,5.81046,16000000.0
2006-11-17 19:49:00,5.80993,5.8102,5.80922,5.80922,8000000.0
2006-11-17 19:50:00,5.80917,5.81065,5.80917,5.81062,9000000.0
2006-11-17 19:51:00,5.81069,5.81102,5.80991,5.81102,19000000.0
2006-11-17 19:52:00,5.80949,5.81059,5.80945,5.8103,11000000.0
2006-11-17 19:53:00,5.80919,5.81063,5.80907,5.81059,14000000.0
2006-11-17 19:54:00,5.8096,5.81026,5.80827,5.80954,18000000.0
2006-11-17 19:55:00,5.80864,5.80995,5.80846,5.80918,13000000.0
2006-11-17 19:56:00,5.80891,5.80983,5.80846,5.80846,10000000.0
2006-11-17 19:57:00,5.80808,5.80878,5.80803,5.80803,16000000.0
2006-11-17 19:58:00,5.80789,5.80981,5.80789,5.80924,15000000.0
2006-11-17 19:59:00,5.80907,5.80985,5.80887,5.80962,14000000.0
2006-11-17 20:00:00,5.80897,5.8097,5.80856,5.80943,11000000.0
2006-11-17 20:01:00,5.80913,5.80956,5.80834,5.80888,24000000.0
2006-11-17 20:02:00,5.80867,5.80872,5.80788,5.80788,11000000.0
2006-11-17 20:03:00,5.80754,5.80855,5.80754,5.80766,11000000.0
2006-11-17 20:04:00,5.80717,5.80904,5.80709,5.80849,10000000.0
2006-11-17 20:05:00,5.80852,5.80852,5.80725,5.8074,17000000.0
2006-11-17 20:06:00,5.8073,5.80814,5.80718,5.80807,10000000.0
2006-11-17 20:07:00,5.80807,5.80921,5.80784,5.80823,14000000.0
2006-11-17 20:08:00,5.80816,5.80928,5.80776,5.80843,13000000.0
2006-11-17 20:09:00,5.8086,5.80927,5.80808,5.80835,11000000.0
2006-11-17 20:10:00,5.80823,5.80878,5.80796,5.80876,11000000.0
2006-11-17 20:11:00,5.8088,5.80917,5.80819,5.80896,9000000.0
2006-11-17 20:12:00,5.8086,5.80953,5.8078,5.80901,16000000.0
2006-11-17 20:13:00,5.80862,5.80875,5.80788,5.80822,11000000.0
2006-11-17 20:14:00,5.80815,5.80895,5.80735,5.8078,19000000.0
2006-11-17 20:15:00,5.80884,5.80901,5.80745,5.80745,13000000.0
2006-11-17 20:16:00,5.8083,5.80905,5.80765,5.80884,15000000.0
2006-11-17 20:17:00,5.80766,5.80878,5.80766,5.80779,8000000.0
2006-11-17 20:18:00,5.80777,5.80847,5.8074,5.80827,14000000.0
2006-11-17 20:19:00,5.80797,5.80843,5.80657,5.80843,14000000.0
2006-11-17 20:20:00,5.80822,5.80822,5.80661,5.80719,12000000.0
2006-11-17 20:21:00,5.80776,5.80788,5.80684,5.80762,9000000.0
2006-11-17 20:22:00,5.80776,5.80809,5.807,5.807,17000000.0
2006-11-17 20:23:00,5.8069,5.80819,5.8069,5.8073,11000000.0
2006-11-17 20:24:00,5.80795,5.80834,5.8072,5.8072,16000000.0
2006-11-17 20:25:00,5.8074,5.80839,5.80719,5.8081,11000000.0
2006-11-17 20:26:00,5.80799,5.8081,5.8071,5.8071,8000000.0
2006-11-17 20:27:00,5.80793,5.80793,5.80655,5.80655,13000000.0
2006-11-17 20:28:00,5.80616,5.80721,5.80596,5.80708,15000000.0
2006-11-17 20:29:00,5.80659,5.80716,5.80534,5.80552,16000000.0
2006-11-17 20:30:00,5.80694,5.80734,5.80589,5.80672,8000000.0
2006-11-17 20:31:00,5.80649,5.80754,5.80557,5.80754,18000000.0
2006-11-17 20:32:00,5.8074,5.80743,5.806,5.80645,7000000.0
2006-11-17 20:33:00,5.80667,5.80729,5.80579,5.80729,13000000.0
2006-11-17 20:34:00,5.80727,5.80727,5.80636,5.8069,13000000.0
2006-11-17 20:35:00,5.80691,5.80715,5.80562,5.8067,9000000.0
2006-11-17 20:36:00,5.80662,5.80705,5.80573,5.80573,17000000.0
2006-11-17 20:37:00,5.80567,5.80739,5.80551,5.80551,14000000.0
2006-11-17 20:38:00,5.80559,5.80682,5.80559,5.80679,16000000.0
2006-11-17 20:39:00,5.80689,5.80689,5.80581,5.80581,14000000.0
2006-11-17 20:40:00,5.80592,5.80725,5.80584,5.80725,17000000.0
2006-11-17 20:41:00,5.80722,5.80722,5.80555,5.80597,16000000.0
2006-11-17 20:42:00,5.80623,5.807,5.8054,5.8054,22000000.0
2006-11-17 20:43:00,5.8052,5.80727,5.8052,5.80663,18000000.0
2006-11-17 20:44:00,5.80721,5.80738,5.80604,5.80702,16000000.0
2006-11-17 20:45:00,5.80687,5.80687,5.80591,5.8067,8000000.0
2006-11-17 20:46:00,5.80572,5.80698,5.80572,5.80594,19000000.0
2006-11-17 20:47:00,5.80612,5.80708,5.80588,5.80684,12000000.0
2006-11-17 20:48:00,5.807,5.807,5.80554,5.80568,9000000.0
2006-11-17 20:49:00,5.80523,5.80544,5.80496,5.80504,19000000.0
2006-11-17 20:50:00,5.80643,5.80747,5.80561,5.80607,15000000.0
2006-11-17 20:51:00,5.80582,5.80738,5.80582,5.80738,9000000.0
2006-11-17 20:52:00,5.80556,5.80585,5.80527,5.8056,11000000.0
2006-11-17 20:53:00,5.80573,5.80677,5.80562,5.80567,15000000.0
2006-11-17 20:54:00,5.80608,5.80673,5.80563,5.80563,12000000.0
2006-11-17 20:55:00,5.80564,5.80693,5.80564,5.8066,18000000.0
2006-11-17 20:56:00,5.80591,5.80739,5.80551,5.80551,12000000.0
2006-11-17 20:57:00,5.80582,5.80667,5.80524,5.80589,13000000.0
2006-11-17 20:58:00,5.80545,5.80707,5.80515,5.80634,11000000.0
2006-11-17 20:59:00,5.80668,5.80668,5.80573,5.80579,11000000.0
2006-11-17 21:00:00,5.80581,5.80708,5.80565,5.80674,17000000.0
2006-11-17 21:01:00,5.8063,5.80695,5.80596,5.80637,10000000.0
2006-11-17 21:02:00,5.80591,5.80689,5.80568,5.80584,8000000.0
2006-11-17 21:03:00,5.80541,5.80727,5.80541,5.80619,19000000.0
2006-11-17 21:04:00,5.80767,5.80767,5.80644,5.80662,18000000.0
2006-11-17 21:05:00,5.80656,5.80674,5.80592,5.80592,14000000.0
2006-11-17 21:06:00,5.80628,5.80755,5.80628,5.80676,12000000.0
2006-11-17 21:07:00,5.80722,5.80834,5.80688,5.80834,10000000.0
2006-11-17 21:08:00,5.80865,5.80865,5.80724,5.80727,14000000.0
2006-11-17 21:09:00,5.80816,5.80871,5.80727,5.80784,16000000.0
2006-11-17 21:10:00,5.80735,5.8082,5.80726,5.80753,15000000.0
2006-11-17 21:11:00,5.80753,5.80832,5.80745,5.80754,13000000.0
2006-11-17 21:12:00,5.80847,5.80878,5.80769,5.80796,10000000.0
2006-11-17 21:13:00,5.80793,5.80916,5.80744,5.80744,14000000.0
2006-11-17 21:14:00,5.80739,5.80928,5.80739,5.80928,10000000.0
2006-11-17 21:15:00,5.81011,5.8105,5.80906,5.80945,15000000.0
2006-11-17 21:16:00,5.80974,5.81002,5.8085,5.80994,11000000.0
2006-11-17 21:17:00,5.80985,5.81004,5.8086,5.8086,13000000.0
2006-11-17 21:18:00,5.80883,5.80979,5.80882,5.80937,17000000.0
2006-11-17 21:19:00,5.80902,5.81012,5.80774,5.81012,12000000.0
2006-11-17 21:20:00,5.80964,5.80983,5.80793,5.80804,14000000.0
2006-11-17 21:21:00,5.80887,5.8092,5.80827,5.80846,11000000.0
2006-11-17 21:22:00,5.80789,5.80911,5.80767,5.80911,9000000.0
2006-11-17 21:23:00,5.80911,5.81008,5.8084,5.81007,7000000.0
2006-11-17 21:24:00,5.81,5.81,5.80864,5.80905,11000000.0
2006-11-17 21:25:00,5.80925,5.80932,5.80839,5.8091,7000000.0
2006-11-17 21:26:00,5.80892,5.81,5.80823,5.81,13000000.0
2006-11-17 21:27:00,5.80965,5.80965,5.80758,5.80825,11000000.0
2006-11-17 21:28:00,5.80822,5.80909,5.80736,5.80806,15000000.0
2006-11-17 21:29:00,5.80839,5.80944,5.80781,5.80842,12000000.0
2006-11-17 21:30:00,5.80785,5.80926,5.80784,5.80799,10000000.0
2006-11-17 21:31:00,5.80852,5.80954,5.80832,5.80916,10000000.0
2006-11-17 21:32:00,5.80914,5.80954,5.80805,5.80909,12000000.0
2006-11-17 21:33:00,5.80898,5.80957,5.80826,5.80957,19000000.0
2006-11-17 21:34:00,5.8098,5.80991,5.80893,5.80924,8000000.0
2006-11-17 21:35:00,5.80897,5.80975,5.80826,5.80945,20000000.0
2006-11-17 21:36:00,5.80917,5.81023,5.80852,5.80873,19000000.0
2006-11-17 21:37:00,5.80994,5.80994,5.80894,5.80944,19000000.0
2006-11-17 21:38:00,5.8105,5.81157,5.80951,5.81157,13000000.0
2006-11-17 21:39:00,5.81103,5.81225,5.81076,5.81116,17000000.0
2006-11-17 21:40:00,5.81191,5.81191,5.81069,5.81104,7000000.0
2006-11-17 21:41:00,5.81065,5.81172,5.81044,5.81157,11000000.0
2006-11-17 21:42:00,5.81183,5.81269,5.8106,5.81269,18000000.0
2006-11-17 21:43:00,5.8112,5.81208,5.81116,5.81144,13000000.0
2006-11-17 21:44:00,5.81152,5.81262,5.81035,5.81185,16000000.0
2006-11-17 21:45:00,5.81277,5.81279,5.81041,5.81098,11000000.0
2006-11-17 21:46:00,5.81141,5.81239,5.81099,5.81099,13000000.0
2006-11-17 21:47:00,5.81167,5.81318,5.81104,5.81318,13000000.0
2006-11-17 21:48:00,5.81318,5.81336,5.81216,5.81282,17000000.0
2006-11-17 21:49:00,5.81344,5.81348,5.81209,5.81277,8000000.0
2006-11-17 21:50:00,5.81224,5.81325,5.81197,5.81325,11000000.0
2006-11-17 21:51:00,5.81353,5.81414,5.81259,5.8132,13000000.0
2006-11-17 21:52:00,5.8124,5.81388,5.81218,5.81306,13000000.0
2006-11-17 21:53:00,5.81304,5.81364,5.81235,5.81364,14000000.0
2006-11-17 21:54:00,5.81354,5.81386,5.81279,5.81303,11000000.0
2006-11-17 21:55:00,5.813,5.81402,5.81225,5.8131,17000000.0
2006-11-17 21:56:00,5.81322,5.81388,5.81271,5.81345,12000000.0
2006-11-17 21:57:00,5.81331,5.81435,5.81299,5.81417,16000000.0
2006-11-17 21:58:00,5.81353,5.81426,5.81311,5.81426,9000000.0
2006-11-17 21:59:00,5.81389,5.81405,5.81217,5.81319,18000000.0
2006-11-17 22:00:00,5.81264,5.81376,5.81208,5.81208,13000000.0
2006-11-17 22:01:00,5.81328,5.81375,5.8122,5.81375,11000000.0
2006-11-17 22:02:00,5.8143,5.81463,5.81302,5.81307,17000000.0
2006-11-17 22:03:00,5.81317,5.81417,5.8124,5.81256,23000000.0
2006-11-17 22:04:00,5.81276,5.81391,5.81251,5.81276,15000000.0
2006-11-17 22:05:00,5.81401,5.81461,5.81275,5.81302,14000000.0
2006-11-17 22:06:00,5.81392,5.81453,5.81281,5.81403,15000000.0
2006-11-17 22:07:00,5.81433,5.81468,5.81382,5.81434,9000000.0
2006-11-17 22:08:00,5.81372,5.81421,5.81263,5.81421,18000000.0
2006-11-17 22:09:00,5.81283,5.81408,5.81267,5.81312,11000000.0
2006-11-17 22:10:00,5.81346,5.81436,5.81342,5.81425,7000000.0
2006-11-17 22:11:00,5.81459,5.81459,5.81273,5.81377,8000000.0
2006-11-17 22:12:00,5.81336,5.81418,5.81271,5.81398,16000000.0
2006-11-17 22:13:00,5.81387,5.81423,5.81263,5.81263,24000000.0
2006-11-17 22:14:00,5.8128,5.81308,5.812,5.81307,9000000.0
2006-11-17 22:15:00,5.81299,5.8138,5.81238,5.81253,10000000.0
2006-11-17 22:16:00,5.8134,5.81368,5.81195,5.81346,13000000.0
2006-11-17 22:17:00,5.81348,5.81348,5.81202,5.81202,20000000.0
2006-11-17 22:18:00,5.81202,5.81268,5.81157,5.81182,11000000.0
2006-11-17 22:19:00,5.81181,5.81331,5.81122,5.81167,15000000.0
2006-11-17 22:20:00,5.81174,5.81264,5.81154,5.81154,16000000.0
2006-11-17 22:21:00,5.81148,5.81302,5.81148,5.81207,12000000.0
2006-11-17 22:22:00,5.81152,5.81273,5.81106,5.81177,14000000.0
2006-11-17 22:23:00,5.81183,5.81283,5.81176,5.81277,11000000.0
2006-11-17 22:24:00,5.81146,5.81305,5.81129,5.81213,16000000.0
2006-11-17 22:25:00,5.81201,5.81326,5.8113,5.81291,14000000.0
2006-11-17 22:26:00,5.81141,5.81302,5.81141,5.81219,10000000.0
2006-11-17 22:27:00,5.81163,5.81191,5.81128,5.81133,14000000.0
2006-11-17 22:28:00,5.81098,5.81272,5.81098,5.81171,12000000.0
2006-11-17 22:29:00,5.81153,5.81281,5.81141,5.81233,13000000.0
2006-11-17 22:30:00,5.81292,5.81332,5.8117,5.81179,8000000.0
2006-11-17 22:31:00,5.81194,5.81279,5.81194,5.81251,11000000.0
2006-11-17 22:32:00,5.81332,5.81332,5.8114,5.8114,20000000.0
2006-11-17 22:33:00,5.81133,5.81137,5.81078,5.81123,11000000.0
2006-11-17 22:34:00,5.81107,5.8122,5.81107,5.8122,10000000.0
2006-11-17 22:35:00,5.81195,5.81271,5.81172,5.81172,13000000.0
2006-11-17 22:36:00,5.8117,5.81214,5.81145,5.81214,9000000.0
2006-11-17 22:37:00,5.81254,5.81359,5.81179,5.81218,13000000.0
2006-11-17 22:38:00,5.81248,5.81261,5.81128,5.81128,9000000.0
2006-11-17 22:39:00,5.81281,5.81281,5.81108,5.81213,12000000.0
2006-11-17 22:40:00,5.81068,5.81172,5.81064,5.81086,9000000.0
2006-11-17 22:41:00,5.81044,5.81182,5.81044,5.81158,14000000.0
2006-11-17 22:42:00,5.81169,5.81206,5.81042,5.81128,13000000.0
2006-11-17 22:43:00,5.81067,5.81148,5.80983,5.81148,12000000.0
2006-11-17 22:44:00,5.81028,5.81072,5.8095,5.80969,15000000.0
2006-11-17 22:45:00,5.80911,5.8109,5.80911,5.8109,13000000.0
2006-11-17 22:46:00,5.81052,5.81052,5.80898,5.80948,14000000.0
2006-11-17 22:47:00,5.80944,5.80999,5.8088,5.80919,15000000.0
2006-11-17 22:48:00,5.80918,5.80963,5.80826,5.80942,13000000.0
2006-11-17 22:49:00,5.8084,5.80875,5.80799,5.80799,13000000.0
2006-11-17 22:50:00,5.80787,5.80897,5.80737,5.80823,15000000.0
2006-11-17 22:51:00,5.80749,5.80846,5.80707,5.80831,14000000.0
2006-11-17 22:52:00,5.80883,5.80907,5.80768,5.80768,9000000.0
2006-11-17 22:53:00,5.80777,5.8093,5.80777,5.80863,15000000.0
2006-11-17 22:54:00,5.80836,5.80927,5.80801,5.80848,17000000.0
2006-11-17 22:55:00,5.80863,5.80872,5.80741,5.80741,16000000.0
2006-11-17 22:56:00,5.80746,5.80746,5.80696,5.80696,13000000.0
2006-11-17 22:57:00,5.80732,5.80774,5.80732,5.80757,8000000.0
2006-11-17 22:58:00,5.80764,5.80779,5.80758,5.80779,8000000.0
2006-11-17 22:59:00,5.80838,5.80919,5.8077,5.8081,19000000.0
2006-11-17 23:00:00,5.80918,5.80918,5.80817,5.80883,10000000.0
2006-11-17 23:01:00,5.80857,5.80872,5.80799,5.80799,7000000.0
2006-11-17 23:02:00,5.80812,5.80955,5.80795,5.80846,15000000.0
2006-11-17 23:03:00,5.80817,5.8091,5.80761,5.80838,17000000.0
2006-11-17 23:04:00,5.80837,5.80907,5.80704,5.80887,19000000.0
2006-11-17 23:05:00,5.80793,5.80866,5.80763,5.80812,9000000.0
2006-11-17 23:06:00,5.80858,5.80952,5.80811,5.80811,12000000.0
2006-11-17 23:07:00,5.80834,5.80921,5.80819,5.80819,14000000.0
2006-11-17 23:08:00,5.80795,5.80893,5.80728,5.80883,16000000.0
2006-11-17 23:09:00,5.80857,5.80868,5.80774,5.80819,9000000.0
2006-11-17 23:10:00,5.80851,5.80904,5.80744,5.80756,12000000.0
2006-11-17 23:11:00,5.807,5.8085,5.80699,5.80796,14000000.0
2006-11-17 23:12:00,5.80751,5.80919,5.80743,5.80872,7000000.0
2006-11-17 23:13:00,5.80901,5.80949,5.80743,5.80882,14000000.0
2006-11-17 23:14:00,5.8083,5.80921,5.80754,5.80754,19000000.0
2006-11-17 23:15:00,5.80773,5.80847,5.80687,5.8071,13000000.0
2006-11-17 23:16:00,5.80867,5.80867,5.80686,5.80817,15000000.0
2006-11-17 23:17:00,5.80814,5.80814,5.80734,5.8076,11000000.0
2006-11-17 23:18:00,5.80768,5.8091,5.80683,5.80793,12000000.0
2006-11-17 23:19:00,5.80728,5.80861,5.8068,5.80803,14000000.0
2006-11-17 23:20:00,5.80838,5.80881,5.8068,5.8068,19000000.0
2006-11-17 23:21:00,5.80681,5.8076,5.80643,5.80643,7000000.0
2006-11-17 23:22:00,5.80648,5.80778,5.80616,5.80691,15000000.0
2006-11-17 23:23:00,5.80712,5.80748,5.8059,5.80664,11000000.0
2006-11-17 23:24:00,5.80585,5.80712,5.80585,5.80621,14000000.0
2006-11-17 23:25:00,5.80643,5.8065,5.80533,5.80533,11000000.0
2006-11-17 23:26:00,5.80566,5.80679,5.80553,5.80628,14000000.0
2006-11-17 23:27:00,5.80597,5.80663,5.80592,5.80601,11000000.0
2006-11-17 23:28:00,5.80605,5.80722,5.8052,5.80687,12000000.0
2006-11-17 23:29:00,5.80647,5.80751,5.80551,5.80562,16000000.0
2006-11-17 23:30:00,5.80715,5.80729,5.80558,5.80669,20000000.0
2006-11-17 23:31:00,5.80646,5.80679,5.80571,5.80577,11000000.0
2006-11-17 23:32:00,5.80673,5.80745,5.80582,5.80593,16000000.0
2006-11-17 23:33:00,5.80627,5.8069,5.80547,5.80577,12000000.0
2006-11-17 23:34:00,5.80572,5.80689,5.80572,5.80636,13000000.0
2006-11-17 23:35:00,5.80599,5.80707,5.80599,5.80707,9000000.0
2006-11-17 23:36:00,5.80701,5.80735,5.80646,5.80735,9000000.0
2006-11-17 23:37:00,5.8065,5.80779,5.80566,5.80608,14000000.0
2006-11-17 23:38:00,5.80581,5.80686,5.80533,5.80602,13000000.0
2006-11-17 23:39:00,5.80739,5.80739,5.80569,5.80604,17000000.0
2006-11-17 23:40:00,5.80563,5.8072,5.80563,5.80671,12000000.0
2006-11-17 23:41:00,5.80792,5.80792,5.8062,5.80758,17000000.0
2006-11-17 23:42:00,5.80621,5.80779,5.80583,5.80664,22000000.0
2006-11-17 23:43:00,5.80643,5.80815,5.8061,5.80682,15000000.0
2006-11-17 23:44:00,5.80739,5.80817,5.80682,5.80785,14000000.0
2006-11-17 23:45:00,5.80659,5.80809,5.80577,5.80698,20000000.0
2006-11-17 23:46:00,5.8072,5.80763,5.80573,5.80597,14000000.0
2006-11-17 23:47:00,5.80576,5.80698,5.80575,5.80696,10000000.0
2006-11-17 23:48:00,5.80739,5.80739,5.8055,5.80604,18000000.0
2006-11-17 23:49:00,5.8061,5.807,5.80524,5.80602,14000000.0
2006-11-17 23:50:00,5.807,5.80721,5.80588,5.80697,13000000.0
2006-11-17 23:51:00,5.80717,5.80729,5.80615,5.80694,8000000.0
2006-11-17 23:52:00,5.80734,5.80734,5.80615,5.8066,16000000.0
2006-11-17 23:53:00,5.80694,5.80759,5.80628,5.80759,18000000.0
2006-11-17 23:54:00,5.80684,5.80794,5.80647,5.80714,12000000.0
2006-11-17 23:55:00,5.80689,5.80799,5.8059,5.80736,19000000.0
2006-11-17 23:56:00,5.80768,5.80817,5.80726,5.80733,14000000.0
2006-11-17 23:57:00,5.80681,5.8078,5.80624,5.80658,16000000.0
2006-11-17 23:58:00,5.80633,5.80782,5.80609,5.80631,13000000.0
2006-11-17 23:59:00,5.8074,5.80819,5.80651,5.80744,14000000.0
2006-11-20 02:00:00,5.81096,5.81121,5.80997,5.81058,16000000.0
2006-11-20 02:01:00,5.81101,5.81145,5.81003,5.8112,21000000.0
2006-11-20 02:02:00,5.8113,5.81173,5.81051,5.81051,10000000.0
2006-11-20 02:03:00,5.81032,5.81116,5.81032,5.81116,8000000.0
2006-11-20 02:04:00,5.81122,5.812,5.8107,5.8111,14000000.0
2006-11-20 02:05:00,5.8116,5.81191,5.81055,5.8113,14000000.0
2006-11-20 02:06:00,5.81138,5.81152,5.81127,5.81152,15000000.0
2006-11-20 02:07:00,5.81125,5.81156,5.81057,5.81144,10000000.0
2006-11-20 02:08:00,5.81147,5.81208,5.80996,5.81089,16000000.0
2006-11-20 02:09:00,5.81139,5.81153,5.81015,5.81089,18000000.0
2006-11-20 02:10:00,5.81064,5.81106,5.81001,5.8103,16000000.0
2006-11-20 02:11:00,5.81095,5.8111,5.81002,5.81002,14000000.0
2006-11-20 02:12:00,5.80993,5.80999,5.80971,5.80975,10000000.0
2006-11-20 02:13:00,5.80975,5.81153,5.80975,5.81153,15000000.0
2006-11-20 02:14:00,5.81097,5.81097,5.8093,5.8093,19000000.0
2006-11-20 02:15:00,5.80949,5.80995,5.80878,5.80956,12000000.0
2006-11-20 02:16:00,5.81001,5.81034,5.80934,5.81001,18000000.0
2006-11-20 02:17:00,5.80945,5.81051,5.80932,5.80954,14000000.0
2006-11-20 02:18:00,5.80971,5.8108,5.80915,5.8108,12000000.0
2006-11-20 02:19:00,5.80984,5.81058,5.80899,5.80908,14000000.0
2006-11-20 02:20:00,5.80923,5.81005,5.80782,5.80782,13000000.0
2006-11-20 02:21:00,5.80781,5.80948,5.80781,5.80864,15000000.0
2006-11-20 02:22:00,5.80881,5.80968,5.80783,5.80783,13000000.0
2006-11-20 02:23:00,5.80773,5.80974,5.80773,5.80859,16000000.0
2006-11-20 02:24:00,5.80872,5.80964,5.80839,5.8086,17000000.0
2006-11-20 02:25:00,5.80856,5.80874,5.8081,5.80846,10000000.0
2006-11-20 02:26:00,5.80836,5.80942,5.80808,5.80854,13000000.0
2006-11-20 02:27:00,5.80841,5.80924,5.80821,5.80891,7000000.0
2006-11-20 02:28:00,5.80865,5.80911,5.808,5.808,9000000.0
2006-11-20 02:29:00,5.8082,5.80949,5.80815,5.80877,20000000.0
2006-11-20 02:30:00,5.8089,5.80943,5.80859,5.80881,11000000.0
2006-11-20 02:31:00,5.80898,5.80995,5.80875,5.80887,9000000.0
2006-11-20 02:32:00,5.80943,5.81002,5.80895,5.80906,13000000.0
2006-11-20 02:33:00,5.80842,5.80905,5.80842,5.80893,14000000.0
2006-11-20 02:34:00,5.80933,5.80999,5.80822,5.80822,17000000.0
2006-11-20 02:35:00,5.80897,5.80927,5.80897,5.80898,15000000.0
2006-11-20 02:36:00,5.80889,5.80984,5.80828,5.80913,14000000.0
2006-11-20 02:37:00,5.80892,5.80994,5.80836,5.80912,13000000.0
2006-11-20 02:38:00,5.80939,5.80979,5.80848,5.80873,14000000.0
2006-11-20 02:39:00,5.80878,5.80939,5.80778,5.80858,15000000.0
2006-11-20 02:40:00,5.80869,5.80935,5.80799,5.80833,12000000.0
2006-11-20 02:41:00,5.80845,5.80934,5.8082,5.80829,13000000.0
2006-11-20 02:42:00,5.80893,5.80958,5.8085,5.8085,16000000.0
2006-11-20 02:43:00,5.80902,5.80956,5.80839,5.80839,18000000.0
2006-11-20 02:44:00,5.80934,5.80951,5.80758,5.80899,10000000.0
2006-11-20 02:45:00,5.8074,5.80824,5.80699,5.80708,14000000.0
2006-11-20 02:46:00,5.8083,5.80865,5.80733,5.80742,18000000.0
2006-11-20 02:47:00,5.80763,5.809,5.80709,5.80881,17000000.0
2006-11-20 02:48:00,5.80711,5.80831,5.80686,5.80717,7000000.0
2006-11-20 02:49:00,5.80725,5.80792,5.80725,5.80767,13000000.0
2006-11-20 02:50:00,5.80777,5.80866,5.80737,5.80766,14000000.0
2006-11-20 02:51:00,5.80758,5.80892,5.80724,5.80805,15000000.0
2006-11-20 02:52:00,5.80784,5.80802,5.80654,5.80783,15000000.0
2006-11-20 02:53:00,5.80822,5.80852,5.80631,5.80631,9000000.0
2006-11-20 02:54:00,5.80708,5.80758,5.80656,5.8072,13000000.0
2006-11-20 02:55:00,5.80553,5.80649,5.80531,5.80611,11000000.0
2006-11-20 02:56:00,5.80607,5.80844,5.80607,5.80666,18000000.0
2006-11-20 02:57:00,5.80857,5.80861,5.80675,5.80701,13000000.0
2006-11-20 02:58:00,5.8071,5.80809,5.80709,5.80709,9000000.0
2006-11-20 02:59:00,5.80716,5.80841,5.80706,5.80806,14000000.0
2006-11-20 03:00:00,5.80802,5.8089,5.80801,5.80858,11000000.0
2006-11-20 03:01:00,5.80926,5.80952,5.80846,5.80876,11000000.0
2006-11-20 03:02:00,5.8097,5.81009,5.80846,5.80846,11000000.0
2006-11-20 03:03:00,5.80861,5.80901,5.8076,5.80855,23000000.0
2006-11-20 03:04:00,5.8078,5.80861,5.80723,5.8083,11000000.0
2006-11-20 03:05:00,5.80783,5.80821,5.80645,5.80658,17000000.0
2006-11-20 03:06:00,5.80691,5.80781,5.80691,5.80713,9000000.0
2006-11-20 03:07:00,5.80696,5.80748,5.80597,5.80703,15000000.0
2006-11-20 03:08:00,5.80732,5.80747,5.80564,5.80646,12000000.0
2006-11-20 03:09:00,5.80673,5.8072,5.80586,5.80686,15000000.0
2006-11-20 03:10:00,5.80699,5.80821,5.80659,5.80697,19000000.0
2006-11-20 03:11:00,5.80709,5.8077,5.80652,5.80758,15000000.0
2006-11-20 03:12:00,5.80664,5.80756,5.80649,5.80686,18000000.0
2006-11-20 03:13:00,5.80692,5.80815,5.80692,5.80735,18000000.0
2006-11-20 03:14:00,5.80679,5.80748,5.80642,5.80712,10000000.0
2006-11-20 03:15:00,5.80688,5.80702,5.80629,5.80656,7000000.0
2006-11-20 03:16:00,5.80598,5.80693,5.80548,5.80678,8000000.0
2006-11-20 03:17:00,5.80562,5.80678,5.80557,5.80609,10000000.0
2006-11-20 03:18:00,5.80638,5.80712,5.80535,5.80543,15000000.0
2006-11-20 03:19:00,5.80505,5.80604,5.80502,5.80574,10000000.0
2006-11-20 03:20:00,5.80527,5.80556,5.80433,5.80433,16000000.0
2006-11-20 03:21:00,5.80439,5.80502,5.80412,5.80497,11000000.0
2006-11-20 03:22:00,5.80466,5.80503,5.80374,5.80374,10000000.0
2006-11-20 03:23:00,5.80333,5.8047,5.80307,5.80307,12000000.0
2006-11-20 03:24:00,5.80351,5.80527,5.80351,5.80451,13000000.0
2006-11-20 03:25:00,5.80495,5.80563,5.80419,5.8053,11000000.0
2006-11-20 03:26:00,5.8052,5.80564,5.80408,5.8051,13000000.0
2006-11-20 03:27:00,5.80497,5.80552,5.8042,5.80513,14000000.0
2006-11-20 03:28:00,5.80488,5.80507,5.80449,5.80449,18000000.0
2006-11-20 03:29:00,5.80462,5.80567,5.80442,5.80488,15000000.0
2006-11-20 03:30:00,5.80472,5.80502,5.80427,5.80458,10000000.0
2006-11-20 03:31:00,5.80435,5.80508,5.80386,5.80479,13000000.0
2006-11-20 03:32:00,5.80525,5.80573,5.80442,5.80442,16000000.0
2006-11-20 03:33:00,5.80498,5.8059,5.80461,5.80497,13000000.0
2006-11-20 03:34:00,5.80655,5.80671,5.80474,5.80474,16000000.0
2006-11-20 03:35:00,5.8048,5.8063,5.80465,5.8063,10000000.0
2006-11-20 03:36:00,5.80588,5.80613,5.80538,5.80538,11000000.0
2006-11-20 03:37:00,5.80527,5.80617,5.80527,5.80571,13000000.0
2006-11-20 03:38:00,5.80605,5.80663,5.80565,5.80645,13000000.0
2006-11-20 03:39:00,5.80543,5.80673,5.80543,5.80598,13000000.0
2006-11-20 03:40:00,5.80608,5.80647,5.80543,5.80543,12000000.0
2006-11-20 03:41:00,5.8057,5.80687,5.8057,5.80625,16000000.0
2006-11-20 03:42:00,5.80609,5.80695,5.80527,5.80584,21000000.0
2006-11-20 03:43:00,5.80647,5.80704,5.80535,5.80704,18000000.0
2006-11-20 03:44:00,5.80574,5.80708,5.8057,5.80586,15000000.0
2006-11-20 03:45:00,5.80556,5.80664,5.80556,5.80664,9000000.0
2006-11-20 03:46:00,5.80687,5.80687,5.80662,5.80678,8000000.0
2006-11-20 03:47:00,5.80659,5.8067,5.80552,5.80552,11000000.0
2006-11-20 03:48:00,5.80566,5.80659,5.80566,5.8061,9000000.0
2006-11-20 03:49:00,5.80599,5.80655,5.80566,5.80566,16000000.0
2006-11-20 03:50:00,5.80512,5.80537,5.80509,5.80521,19000000.0
2006-11-20 03:51:00,5.80545,5.80584,5.80514,5.80539,9000000.0
2006-11-20 03:52:00,5.80506,5.80558,5.80429,5.80435,19000000.0
2006-11-20 03:53:00,5.80479,5.80479,5.80383,5.80383,10000000.0
2006-11-20 03:54:00,5.80413,5.80519,5.80372,5.80384,17000000.0
2006-11-20 03:55:00,5.80337,5.80549,5.80337,5.80526,16000000.0
2006-11-20 03:56:00,5.80523,5.80531,5.8038,5.8038,7000000.0
2006-11-20 03:57:00,5.8043,5.80478,5.80364,5.80408,11000000.0
2006-11-20 03:58:00,5.804,5.8053,5.804,5.80497,12000000.0
2006-11-20 03:59:00,5.8047,5.80529,5.80363,5.80369,17000000.0
2006-11-20 04:00:00,5.80345,5.80464,5.80345,5.80447,12000000.0
2006-11-20 04:01:00,5.80435,5.80486,5.8041,5.80456,16000000.0
2006-11-20 04:02:00,5.80438,5.80468,5.80385,5.80422,14000000.0
2006-11-20 04:03:00,5.80421,5.80443,5.80403,5.80424,12000000.0
2006-11-20 04:04:00,5.80431,5.80475,5.8033,5.80408,16000000.0
2006-11-20 04:05:00,5.80344,5.80467,5.80322,5.80372,13000000.0
2006-11-20 04:06:00,5.80413,5.80496,5.8032,5.80331,16000000.0
2006-11-20 04:07:00,5.80427,5.80463,5.803,5.803,13000000.0
2006-11-20 04:08:00,5.80311,5.80437,5.80311,5.80338,14000000.0
2006-11-20 04:09:00,5.80344,5.80444,5.80344,5.80434,10000000.0
2006-11-20 04:10:00,5.80387,5.80412,5.80312,5.80322,12000000.0
2006-11-20 04:11:00,5.80404,5.80404,5.80351,5.80351,14000000.0
2006-11-20 04:12:00,5.80341,5.80362,5.80306,5.80306,19000000.0
2006-11-20 04:13:00,5.80295,5.80322,5.80295,5.80302,20000000.0
2006-11-20 04:14:00,5.80336,5.80458,5.80318,5.80318,12000000.0
2006-11-20 04:15:00,5.80296,5.80299,5.80271,5.80291,8000000.0
2006-11-20 04:16:00,5.80325,5.80427,5.80325,5.80427,13000000.0
2006-11-20 04:17:00,5.80412,5.80435,5.80327,5.80347,15000000.0
2006-11-20 04:18:00,5.80298,5.80358,5.80258,5.80338,9000000.0
2006-11-20 04:19:00,5.80269,5.80375,5.80266,5.80285,12000000.0
2006-11-20 04:20:00,5.80287,5.80321,5.80126,5.80126,9000000.0
2006-11-20 04:21:00,5.80137,5.80278,5.80083,5.80083,17000000.0
2006-11-20 04:22:00,5.80123,5.80237,5.80123,5.80237,14000000.0
2006-11-20 04:23:00,5.80237,5.80238,5.80128,5.80128,10000000.0
2006-11-20 04:24:00,5.80054,5.80217,5.80036,5.80036,12000000.0
2006-11-20 04:25:00,5.80032,5.80203,5.80032,5.80157,10000000.0
2006-11-20 04:26:00,5.80189,5.80235,5.80139,5.80139,7000000.0
2006-11-20 04:27:00,5.80094,5.80196,5.80094,5.8015,15000000.0
2006-11-20 04:28:00,5.8018,5.80245,5.8018,5.80245,7000000.0
2006-11-20 04:29:00,5.80199,5.80266,5.80086,5.80179,14000000.0
2006-11-20 04:30:00,5.80179,5.80296,5.80125,5.80125,11000000.0
2006-11-20 04:31:00,5.80176,5.80252,5.80102,5.80102,15000000.0
2006-11-20 04:32:00,5.80194,5.80268,5.8016,5.80177,17000000.0
2006-11-20 04:33:00,5.80161,5.80252,5.80155,5.80237,14000000.0
2006-11-20 04:34:00,5.80263,5.803,5.80179,5.803,9000000.0
2006-11-20 04:35:00,5.80306,5.80308,5.80276,5.80286,12000000.0
2006-11-20 04:36:00,5.80226,5.80269,5.80133,5.80225,12000000.0
2006-11-20 04:37:00,5.80246,5.80282,5.80158,5.80237,12000000.0
2006-11-20 04:38:00,5.80163,5.8024,5.80162,5.80162,11000000.0
2006-11-20 04:39:00,5.80193,5.80272,5.80154,5.80256,17000000.0
2006-11-20 04:40:00,5.80209,5.80241,5.80141,5.80141,9000000.0
2006-11-20 04:41:00,5.80125,5.80136,5.80105,5.80105,10000000.0
2006-11-20 04:42:00,5.80116,5.80271,5.80116,5.80185,8000000.0
2006-11-20 04:43:00,5.80144,5.80166,5.80133,5.80161,18000000.0
2006-11-20 04:44:00,5.80139,5.80164,5.80139,5.80162,9000000.0
2006-11-20 04:45:00,5.8019,5.8019,5.80035,5.80049,9000000.0
2006-11-20 04:46:00,5.80027,5.80173,5.79989,5.80116,16000000.0
2006-11-20 04:47:00,5.80072,5.80143,5.80018,5.80055,12000000.0
2006-11-20 04:48:00,5.80048,5.80131,5.80032,5.80064,10000000.0
2006-11-20 04:49:00,5.80068,5.80165,5.79969,5.8009,16000000.0
2006-11-20 04:50:00,5.80107,5.80107,5.79951,5.79959,16000000.0
2006-11-20 04:51:00,5.80081,5.80081,5.799,5.799,20000000.0
2006-11-20 04:52:00,5.8002,5.80061,5.79914,5.80029,13000000.0
2006-11-20 04:53:00,5.80103,5.80103,5.79935,5.79935,11000000.0
2006-11-20 04:54:00,5.79949,5.80062,5.7992,5.80062,11000000.0
2006-11-20 04:55:00,5.79965,5.80042,5.79877,5.79974,12000000.0
2006-11-20 04:56:00,5.79979,5.80045,5.79939,5.80045,16000000.0
2006-11-20 04:57:00,5.80081,5.80081,5.7996,5.80035,7000000.0
2006-11-20 04:58:00,5.80027,5.80067,5.7993,5.7993,13000000.0
2006-11-20 04:59:00,5.79966,5.8009,5.7996,5.7996,17000000.0
2006-11-20 05:00:00,5.80003,5.80102,5.79975,5.80072,10000000.0
2006-11-20 05:01:00,5.80158,5.80246,5.80114,5.80135,13000000.0
2006-11-20 05:02:00,5.80174,5.8031,5.80135,5.8031,18000000.0
2006-11-20 05:03:00,5.80153,5.80259,5.80151,5.80151,9000000.0
2006-11-20 05:04:00,5.80183,5.80277,5.80136,5.80136,12000000.0
2006-11-20 05:05:00,5.80118,5.80212,5.8011,5.80212,10000000.0
2006-11-20 05:06:00,5.8013,5.80236,5.80114,5.80172,20000000.0
2006-11-20 05:07:00,5.8014,5.8014,5.80101,5.80118,10000000.0
2006-11-20 05:08:00,5.80125,5.80214,5.80094,5.80127,17000000.0
2006-11-20 05:09:00,5.80131,5.80263,5.80117,5.8023,15000000.0
2006-11-20 05:10:00,5.80164,5.80221,5.80123,5.80181,10000000.0
2006-11-20 05:11:00,5.80173,5.80224,5.80071,5.80224,16000000.0
2006-11-20 05:12:00,5.80072,5.80218,5.80072,5.80116,7000000.0
2006-11-20 05:13:00,5.80159,5.80253,5.80115,5.80119,12000000.0
2006-11-20 05:14:00,5.80134,5.80282,5.80134,5.80243,14000000.0
2006-11-20 05:15:00,5.80245,5.80287,5.80133,5.80183,16000000.0
2006-11-20 05:16:00,5.80212,5.80241,5.80135,5.80172,15000000.0
2006-11-20 05:17:00,5.80197,5.80277,5.80179,5.80211,10000000.0
2006-11-20 05:18:00,5.80215,5.80363,5.80215,5.80255,13000000.0
2006-11-20 05:19:00,5.80203,5.804,5.80203,5.80319,13000000.0
2006-11-20 05:20:00,5.80411,5.80448,5.80267,5.80325,20000000.0
2006-11-20 05:21:00,5.80289,5.80422,5.80289,5.8041,9000000.0
2006-11-20 05:22:00,5.80425,5.80484,5.80343,5.80343,17000000.0
2006-11-20 05:23:00,5.80403,5.80442,5.80324,5.80389,14000000.0
2006-11-20 05:24:00,5.8036,5.8037,5.80263,5.80263,19000000.0
2006-11-20 05:25:00,5.80255,5.80326,5.80194,5.8028,13000000.0
2006-11-20 05:26:00,5.80194,5.8033,5.8017,5.80193,13000000.0
2006-11-20 05:27:00,5.80236,5.80296,5.80204,5.80204,13000000.0
2006-11-20 05:28:00,5.80255,5.8031,5.80255,5.80297,10000000.0
2006-11-20 05:29:00,5.80336,5.80415,5.80226,5.80276,17000000.0
2006-11-20 05:30:00,5.80328,5.80399,5.80241,5.80265,21000000.0
2006-11-20 05:31:00,5.80306,5.80385,5.80293,5.80293,13000000.0
2006-11-20 05:32:00,5.80295,5.80408,5.80258,5.80282,16000000.0
2006-11-20 05:33:00,5.80294,5.80433,5.80218,5.80332,13000000.0
2006-11-20 05:34:00,5.80375,5.80375,5.80265,5.80265,13000000.0
2006-11-20 05:35:00,5.80253,5.80387,5.8025,5.80387,14000000.0
2006-11-20 05:36:00,5.8036,5.80452,5.80338,5.80384,18000000.0
2006-11-20 05:37:00,5.804,5.80479,5.8029,5.8029,12000000.0
2006-11-20 05:38:00,5.80372,5.80395,5.80332,5.80332,13000000.0
2006-11-20 05:39:00,5.80303,5.80329,5.80303,5.80312,21000000.0
2006-11-20 05:40:00,5.80442,5.80442,5.80312,5.80312,14000000.0
2006-11-20 05:41:00,5.8038,5.80443,5.80281,5.80436,13000000.0
2006-11-20 05:42:00,5.80283,5.80407,5.80283,5.80325,8000000.0
2006-11-20 05:43:00,5.80329,5.80392,5.80269,5.80269,13000000.0
2006-11-20 05:44:00,5.80288,5.804,5.80217,5.80217,13000000.0
2006-11-20 05:45:00,5.80203,5.80211,5.80184,5.80184,24000000.0
2006-11-20 05:46:00,5.80217,5.80228,5.80197,5.8022,14000000.0
2006-11-20 05:47:00,5.80257,5.80313,5.80237,5.80242,11000000.0
2006-11-20 05:48:00,5.80338,5.80338,5.80289,5.80316,18000000.0
2006-11-20 05:49:00,5.80336,5.80373,5.80213,5.80254,10000000.0
2006-11-20 05:50:00,5.80279,5.80389,5.80279,5.80352,10000000.0
2006-11-20 05:51:00,5.80331,5.80372,5.80308,5.80343,11000000.0
2006-11-20 05:52:00,5.8035,5.80401,5.80292,5.80382,19000000.0
2006-11-20 05:53:00,5.80408,5.80435,5.80328,5.80328,15000000.0
2006-11-20 05:54:00,5.80307,5.80383,5.80296,5.80352,7000000.0
2006-11-20 05:55:00,5.80357,5.80383,5.80213,5.80224,12000000.0
2006-11-20 05:56:00,5.80286,5.80421,5.80286,5.80326,16000000.0
2006-11-20 05:57:00,5.80322,5.80415,5.80254,5.80254,11000000.0
2006-11-20 05:58:00,5.80249,5.80348,5.80223,5.80223,22000000.0
2006-11-20 05:59:00,5.80346,5.80392,5.80257,5.80257,9000000.0
2006-11-20 06:00:00,5.80287,5.80444,5.80272,5.80382,17000000.0
2006-11-20 06:01:00,5.80374,5.80443,5.80253,5.80253,18000000.0
2006-11-20 06:02:00,5.80297,5.80399,5.80272,5.80351,18000000.0
2006-11-20 06:03:00,5.80377,5.80439,5.80299,5.80439,16000000.0
2006-11-20 06:04:00,5.80326,5.80364,5.80264,5.80355,8000000.0
2006-11-20 06:05:00,5.80296,5.80348,5.80226,5.80312,10000000.0
2006-11-20 06:06:00,5.80283,5.80355,5.80254,5.80298,27000000.0
2006-11-20 06:07:00,5.80311,5.80321,5.80298,5.80302,17000000.0
2006-11-20 06:08:00,5.80294,5.80294,5.80217,5.80251,14000000.0
2006-11-20 06:09:00,5.8026,5.80314,5.8026,5.80314,13000000.0
2006-11-20 06:10:00,5.80272,5.80338,5.80238,5.80263,14000000.0
2006-11-20 06:11:00,5.80232,5.80342,5.80228,5.80269,16000000.0
2006-11-20 06:12:00,5.80338,5.80371,5.80254,5.80278,17000000.0
2006-11-20 06:13:00,5.80265,5.80284,5.80222,5.80222,14000000.0
2006-11-20 06:14:00,5.80348,5.80349,5.80181,5.80181,12000000.0
2006-11-20 06:15:00,5.8014,5.80337,5.8014,5.80337,13000000.0
2006-11-20 06:16:00,5.80294,5.80343,5.80189,5.80343,14000000.0
2006-11-20 06:17:00,5.80279,5.80304,5.80201,5.80232,11000000.0
2006-11-20 06:18:00,5.80236,5.80242,5.80212,5.80223,12000000.0
2006-11-20 06:19:00,5.80228,5.8024,5.80215,5.80228,19000000.0
2006-11-20 06:20:00,5.80209,5.80245,5.80208,5.80236,11000000.0
2006-11-20 06:21:00,5.80215,5.80236,5.80211,5.80236,9000000.0
2006-11-20 06:22:00,5.80244,5.80285,5.80164,5.80164,22000000.0
2006-11-20 06:23:00,5.80182,5.80182,5.8015,5.8016,18000000.0
2006-11-20 06:24:00,5.80177,5.80196,5.80164,5.80184,8000000.0
2006-11-20 06:25:00,5.80188,5.80281,5.80147,5.80203,9000000.0
2006-11-20 06:26:00,5.8017,5.80257,5.80078,5.80091,13000000.0
2006-11-20 06:27:00,5.80095,5.80194,5.80095,5.80194,15000000.0
2006-11-20 06:28:00,5.80197,5.80231,5.80114,5.80147,18000000.0
2006-11-20 06:29:00,5.80152,5.80258,5.80132,5.80132,16000000.0
2006-11-20 06:30:00,5.80221,5.80227,5.80192,5.80208,10000000.0
2006-11-20 06:31:00,5.80174,5.80207,5.8015,5.80162,13000000.0
2006-11-20 06:32:00,5.80211,5.80267,5.80181,5.80245,10000000.0
2006-11-20 06:33:00,5.80229,5.80229,5.80148,5.80183,10000000.0
2006-11-20 06:34:00,5.80223,5.80233,5.80197,5.80233,15000000.0
2006-11-20 06:35:00,5.80219,5.80228,5.80206,5.80218,13000000.0
2006-11-20 06:36:00,5.80219,5.80235,5.80209,5.80225,23000000.0
2006-11-20 06:37:00,5.80225,5.80226,5.80197,5.80197,11000000.0
2006-11-20 06:38:00,5.80197,5.80263,5.80124,5.80135,17000000.0
2006-11-20 06:39:00,5.80141,5.80173,5.80111,5.80111,8000000.0
2006-11-20 06:40:00,5.80157,5.80232,5.80129,5.80129,15000000.0
2006-11-20 06:41:00,5.80084,5.80192,5.80084,5.80192,15000000.0
2006-11-20 06:42:00,5.80203,5.80225,5.8007,5.80115,16000000.0
2006-11-20 06:43:00,5.80073,5.80203,5.80073,5.8017,12000000.0
2006-11-20 06:44:00,5.80185,5.80259,5.80122,5.80193,13000000.0
2006-11-20 06:45:00,5.802,5.80253,5.80034,5.80081,14000000.0
2006-11-20 06:46:00,5.80228,5.80228,5.80049,5.80172,12000000.0
2006-11-20 06:47:00,5.80174,5.80174,5.80133,5.80161,11000000.0
2006-11-20 06:48:00,5.80106,5.80107,5.80036,5.80081,15000000.0
2006-11-20 06:49:00,5.80109,5.80192,5.80046,5.80055,17000000.0
2006-11-20 06:50:00,5.801,5.80158,5.80082,5.8014,13000000.0
2006-11-20 06:51:00,5.80144,5.80208,5.80105,5.80105,8000000.0
2006-11-20 06:52:00,5.8019,5.80269,5.80122,5.80122,14000000.0
2006-11-20 06:53:00,5.80149,5.80217,5.80096,5.80096,13000000.0
2006-11-20 06:54:00,5.80083,5.80165,5.80031,5.80031,8000000.0
2006-11-20 06:55:00,5.80101,5.80123,5.79946,5.80123,10000000.0
2006-11-20 06:56:00,5.80112,5.80158,5.80059,5.80079,11000000.0
2006-11-20 06:57:00,5.80005,5.80145,5.79899,5.79921,17000000.0
2006-11-20 06:58:00,5.79922,5.80063,5.79885,5.80063,12000000.0
2006-11-20 06:59:00,5.80019,5.80071,5.79902,5.79925,14000000.0
2006-11-20 07:00:00,5.79996,5.80061,5.79953,5.80007,11000000.0
2006-11-20 07:01:00,5.8012,5.80124,5.79983,5.79992,10000000.0
2006-11-20 07:02:00,5.80017,5.80128,5.79976,5.80128,14000000.0
2006-11-20 07:03:00,5.80013,5.80136,5.80013,5.80129,7000000.0
2006-11-20 07:04:00,5.80133,5.80193,5.80057,5.80094,16000000.0
2006-11-20 07:05:00,5.80085,5.80182,5.80054,5.80121,15000000.0
2006-11-20 07:06:00,5.80101,5.80195,5.80041,5.80041,16000000.0
2006-11-20 07:07:00,5.80042,5.80111,5.80042,5.80111,12000000.0
2006-11-20 07:08:00,5.80154,5.8018,5.80076,5.80105,8000000.0
2006-11-20 07:09:00,5.80075,5.80231,5.8006,5.80183,8000000.0
2006-11-20 07:10:00,5.8015,5.80195,5.80038,5.8006,16000000.0
2006-11-20 07:11:00,5.80097,5.80214,5.80049,5.80068,17000000.0
2006-11-20 07:12:00,5.80232,5.80242,5.80148,5.80172,20000000.0
2006-11-20 07:13:00,5.80168,5.80215,5.8008,5.80105,18000000.0
2006-11-20 07:14:00,5.80118,5.80155,5.80086,5.80086,11000000.0
2006-11-20 07:15:00,5.80072,5.80072,5.80043,5.80065,18000000.0
2006-11-20 07:16:00,5.80092,5.8024,5.80092,5.80212,18000000.0
2006-11-20 07:17:00,5.80231,5.80231,5.80122,5.80122,12000000.0
2006-11-20 07:18:00,5.80094,5.80102,5.80072,5.80076,18000000.0
2006-11-20 07:19:00,5.80094,5.80099,5.8007,5.80073,14000000.0
2006-11-20 07:20:00,5.80118,5.80212,5.80079,5.80088,18000000.0
2006-11-20 07:21:00,5.8012,5.8026,5.8009,5.80136,13000000.0
2006-11-20 07:22:00,5.80166,5.8028,5.80142,5.8018,14000000.0
2006-11-20 07:23:00,5.80207,5.8028,5.80165,5.80167,15000000.0
2006-11-20 07:24:00,5.80265,5.80265,5.80169,5.80243,16000000.0
2006-11-20 07:25:00,5.8026,5.80306,5.80127,5.80156,15000000.0
2006-11-20 07:26:00,5.80197,5.80379,5.80185,5.80233,13000000.0
2006-11-20 07:27:00,5.80255,5.80394,5.80208,5.80263,12000000.0
2006-11-20 07:28:00,5.80338,5.80419,5.80265,5.80269,22000000.0
2006-11-20 07:29:00,5.80277,5.80363,5.80268,5.80318,16000000.0
2006-11-20 07:30:00,5.80321,5.80421,5.80321,5.80404,14000000.0
2006-11-20 07:31:00,5.80361,5.80412,5.8032,5.80327,13000000.0
2006-11-20 07:32:00,5.80326,5.80399,5.80276,5.80295,9000000.0
2006-11-20 07:33:00,5.80276,5.80324,5.80276,5.80321,7000000.0
2006-11-20 07:34:00,5.80337,5.80369,5.80263,5.80362,18000000.0
2006-11-20 07:35:00,5.80354,5.80368,5.80302,5.80355,9000000.0
2006-11-20 07:36:00,5.80363,5.80396,5.80293,5.80293,13000000.0
2006-11-20 07:37:00,5.80245,5.80453,5.80245,5.80453,11000000.0
2006-11-20 07:38:00,5.8042,5.8042,5.80303,5.80406,11000000.0
2006-11-20 07:39:00,5.80338,5.80424,5.80277,5.80398,19000000.0
2006-11-20 07:40:00,5.80414,5.80414,5.80279,5.80283,11000000.0
2006-11-20 07:41:00,5.80273,5.80357,5.80273,5.80341,7000000.0
2006-11-20 07:42:00,5.80345,5.80377,5.80342,5.80351,13000000.0
2006-11-20 07:43:00,5.80333,5.80466,5.80297,5.80369,14000000.0
2006-11-20 07:44:00,5.80256,5.80357,5.80249,5.8027,10000000.0
2006-11-20 07:45:00,5.80265,5.80343,5.80265,5.80278,8000000.0
2006-11-20 07:46:00,5.80268,5.80427,5.80268,5.80377,13000000.0
2006-11-20 07:47:00,5.80376,5.80392,5.80281,5.80308,15000000.0
2006-11-20 07:48:00,5.80334,5.80387,5.80301,5.80358,13000000.0
2006-11-20 07:49:00,5.80399,5.80408,5.80267,5.80364,10000000.0
2006-11-20 07:50:00,5.804,5.80421,5.80309,5.80335,17000000.0
2006-11-20 07:51:00,5.80288,5.80294,5.80266,5.80275,16000000.0
2006-11-20 07:52:00,5.8034,5.80392,5.80257,5.80352,13000000.0
2006-11-20 07:53:00,5.80372,5.80372,5.80346,5.80365,10000000.0
2006-11-20 07:54:00,5.80344,5.80387,5.80303,5.80344,11000000.0
2006-11-20 07:55:00,5.80366,5.80376,5.80266,5.80266,12000000.0
2006-11-20 07:56:00,5.80277,5.80384,5.80226,5.80379,13000000.0
2006-11-20 07:57:00,5.80384,5.80384,5.80225,5.80292,8000000.0
2006-11-20 07:58:00,5.80321,5.80363,5.80237,5.80342,14000000.0
2006-11-20 07:59:00,5.80332,5.80433,5.80287,5.80433,15000000.0
2006-11-20 08:00:00,5.80441,5.80449,5.8027,5.80434,10000000.0
2006-11-20 08:01:00,5.80336,5.80383,5.80176,5.80313,13000000.0
2006-11-20 08:02:00,5.80187,5.80265,5.80153,5.80171,14000000.0
2006-11-20 08:03:00,5.80151,5.80272,5.80123,5.80233,12000000.0
2006-11-20 08:04:00,5.80282,5.80305,5.80132,5.80305,16000000.0
2006-11-20 08:05:00,5.80308,5.80308,5.80167,5.80254,14000000.0
2006-11-20 08:06:00,5.80214,5.80268,5.80105,5.80105,19000000.0
2006-11-20 08:07:00,5.80207,5.80279,5.80108,5.80128,19000000.0
2006-11-20 08:08:00,5.8026,5.80306,5.80172,5.80306,11000000.0
2006-11-20 08:09:00,5.80304,5.80304,5.80206,5.80289,10000000.0
2006-11-20 08:10:00,5.80316,5.8039,5.80233,5.80253,16000000.0
2006-11-20 08:11:00,5.80282,5.80295,5.80183,5.80214,9000000.0
2006-11-20 08:12:00,5.80317,5.80342,5.8023,5.80342,10000000.0
2006-11-20 08:13:00,5.80273,5.80346,5.80205,5.80305,11000000.0
2006-11-20 08:14:00,5.80316,5.80407,5.80316,5.80397,12000000.0
2006-11-20 08:15:00,5.80402,5.80402,5.80271,5.80373,15000000.0
2006-11-20 08:16:00,5.80402,5.80402,5.80371,5.80396,14000000.0
2006-11-20 08:17:00,5.8034,5.80351,5.80201,5.80351,10000000.0
2006-11-20 08:18:00,5.80246,5.80311,5.8021,5.80267,9000000.0
2006-11-20 08:19:00,5.80338,5.80343,5.80225,5.80343,11000000.0
2006-11-20 08:20:00,5.80352,5.80352,5.80244,5.80336,11000000.0
2006-11-20 08:21:00,5.80398,5.80401,5.80376,5.80395,20000000.0
2006-11-20 08:22:00,5.80326,5.80326,5.80224,5.80224,8000000.0
2006-11-20 08:23:00,5.80227,5.8036,5.80227,5.80327,12000000.0
2006-11-20 08:24:00,5.80274,5.80274,5.80204,5.80211,13000000.0
2006-11-20 08:25:00,5.80327,5.80327,5.80283,5.80306,12000000.0
2006-11-20 08:26:00,5.80311,5.80331,5.80185,5.80244,13000000.0
2006-11-20 08:27:00,5.80213,5.80304,5.80213,5.80304,11000000.0
2006-11-20 08:28:00,5.80259,5.80364,5.80245,5.80326,8000000.0
2006-11-20 08:29:00,5.8034,5.8034,5.80198,5.80198,12000000.0
2006-11-20 08:30:00,5.80287,5.80388,5.80264,5.80264,11000000.0
2006-11-20 08:31:00,5.80331,5.80364,5.80285,5.80316,10000000.0
2006-11-20 08:32:00,5.80281,5.80395,5.80138,5.80138,13000000.0
2006-11-20 08:33:00,5.80321,5.80321,5.80195,5.80285,11000000.0
2006-11-20 08:34:00,5.80323,5.80323,5.80241,5.80241,17000000.0
2006-11-20 08:35:00,5.80268,5.8039,5.80268,5.8039,11000000.0
2006-11-20 08:36:00,5.80406,5.80419,5.80399,5.80411,10000000.0
2006-11-20 08:37:00,5.80415,5.80415,5.80391,5.80415,9000000.0
2006-11-20 08:38:00,5.80398,5.8041,5.80254,5.8036,18000000.0
2006-11-20 08:39:00,5.80336,5.80431,5.80303,5.80391,8000000.0
2006-11-20 08:40:00,5.80409,5.80454,5.80373,5.80438,7000000.0
2006-11-20 08:41:00,5.80429,5.80452,5.80341,5.80452,16000000.0
2006-11-20 08:42:00,5.80474,5.80495,5.80403,5.8042,14000000.0
2006-11-20 08:43:00,5.80434,5.80477,5.80322,5.80477,12000000.0
2006-11-20 08:44:00,5.80516,5.80516,5.80347,5.80464,9000000.0
2006-11-20 08:45:00,5.80472,5.80673,5.80293,5.80293,18000000.0
2006-11-20 08:46:00,5.80358,5.80403,5.80237,5.80298,14000000.0
2006-11-20 08:47:00,5.80264,5.80391,5.80227,5.8023,18000000.0
2006-11-20 08:48:00,5.80238,5.80249,5.80068,5.80068,12000000.0
2006-11-20 08:49:00,5.80151,5.80295,5.80114,5.80291,14000000.0
2006-11-20 08:50:00,5.80141,5.80274,5.80141,5.80177,16000000.0
2006-11-20 08:51:00,5.8016,5.80295,5.80125,5.80137,21000000.0
2006-11-20 08:52:00,5.80109,5.8024,5.80083,5.80104,20000000.0
2006-11-20 08:53:00,5.80154,5.80179,5.80023,5.8011,7000000.0
2006-11-20 08:54:00,5.80051,5.80153,5.79986,5.80153,17000000.0
2006-11-20 08:55:00,5.80101,5.80101,5.79942,5.80062,12000000.0
2006-11-20 08:56:00,5.80064,5.80077,5.79888,5.79901,17000000.0
2006-11-20 08:57:00,5.79954,5.80034,5.79831,5.79963,16000000.0
2006-11-20 08:58:00,5.79948,5.80004,5.79834,5.79843,12000000.0
2006-11-20 08:59:00,5.79891,5.80012,5.79891,5.79955,13000000.0
2006-11-20 09:00:00,5.80009,5.80071,5.79905,5.79996,17000000.0
2006-11-20 09:01:00,5.7997,5.80065,5.79952,5.79988,13000000.0
2006-11-20 09:02:00,5.79901,5.79988,5.79901,5.79949,8000000.0
2006-11-20 09:03:00,5.79964,5.80124,5.79964,5.80124,16000000.0
2006-11-20 09:04:00,5.80059,5.80114,5.79996,5.79996,8000000.0
2006-11-20 09:05:00,5.80005,5.80122,5.80005,5.80086,11000000.0
2006-11-20 09:06:00,5.80018,5.8008,5.80008,5.80011,10000000.0
2006-11-20 09:07:00,5.80061,5.80127,5.80035,5.8007,10000000.0
2006-11-20 09:08:00,5.80061,5.80143,5.79994,5.8008,19000000.0
2006-11-20 09:09:00,5.80088,5.80198,5.80083,5.8013,16000000.0
2006-11-20 09:10:00,5.80105,5.80161,5.80089,5.80128,8000000.0
2006-11-20 09:11:00,5.80155,5.80195,5.80098,5.8016,11000000.0
2006-11-20 09:12:00,5.80214,5.80312,5.80114,5.80265,16000000.0
2006-11-20 09:13:00,5.80221,5.80327,5.80135,5.80296,15000000.0
2006-11-20 09:14:00,5.80306,5.80433,5.80276,5.80334,17000000.0
2006-11-20 09:15:00,5.80364,5.80424,5.80295,5.80343,12000000.0
2006-11-20 09:16:00,5.80363,5.80364,5.80335,5.80335,14000000.0
2006-11-20 09:17:00,5.80343,5.80491,5.80276,5.80486,14000000.0
2006-11-20 09:18:00,5.80349,5.80482,5.80324,5.80441,18000000.0
2006-11-20 09:19:00,5.80401,5.80437,5.80276,5.80346,14000000.0
2006-11-20 09:20:00,5.80239,5.80429,5.80182,5.80182,18000000.0
2006-11-20 09:21:00,5.80193,5.80307,5.80177,5.80177,17000000.0
2006-11-20 09:22:00,5.80218,5.8034,5.80181,5.8034,13000000.0
2006-11-20 09:23:00,5.80342,5.8039,5.80263,5.80388,12000000.0
2006-11-20 09:24:00,5.80328,5.80333,5.80153,5.80296,14000000.0
2006-11-20 09:25:00,5.8017,5.80383,5.8017,5.80224,9000000.0
2006-11-20 09:26:00,5.80294,5.80402,5.80252,5.80293,13000000.0
2006-11-20 09:27:00,5.80322,5.80497,5.80322,5.80497,13000000.0
2006-11-20 09:28:00,5.80441,5.80441,5.80239,5.80337,19000000.0
2006-11-20 09:29:00,5.80431,5.80446,5.80327,5.80417,14000000.0
2006-11-20 09:30:00,5.80476,5.80513,5.80355,5.80407,15000000.0
2006-11-20 09:31:00,5.80463,5.80473,5.80344,5.80417,11000000.0
2006-11-20 09:32:00,5.80438,5.80438,5.80284,5.80432,16000000.0
2006-11-20 09:33:00,5.80457,5.80457,5.80348,5.80358,9000000.0
2006-11-20 09:34:00,5.80357,5.80506,5.80295,5.80456,18000000.0
2006-11-20 09:35:00,5.80289,5.80389,5.80234,5.80302,14000000.0
2006-11-20 09:36:00,5.80341,5.80414,5.80222,5.80247,16000000.0
2006-11-20 09:37:00,5.80246,5.80385,5.80176,5.8035,20000000.0
2006-11-20 09:38:00,5.80324,5.80346,5.80234,5.80266,19000000.0
2006-11-20 09:39:00,5.80229,5.80357,5.80229,5.80249,16000000.0
2006-11-20 09:40:00,5.80238,5.80415,5.80233,5.80377,12000000.0
2006-11-20 09:41:00,5.80466,5.80481,5.80364,5.80379,18000000.0
2006-11-20 09:42:00,5.80422,5.80489,5.80393,5.80419,16000000.0
2006-11-20 09:43:00,5.80378,5.80429,5.80297,5.8039,15000000.0
2006-11-20 09:44:00,5.80223,5.80361,5.80223,5.8034,13000000.0
2006-11-20 09:45:00,5.80357,5.80357,5.80234,5.80272,13000000.0
2006-11-20 09:46:00,5.80363,5.80363,5.80201,5.80337,17000000.0
2006-11-20 09:47:00,5.80362,5.80362,5.80238,5.80248,13000000.0
2006-11-20 09:48:00,5.80239,5.80383,5.80215,5.80268,16000000.0
2006-11-20 09:49:00,5.80248,5.80307,5.80236,5.80294,17000000.0
2006-11-20 09:50:00,5.80242,5.80333,5.80147,5.80316,12000000.0
2006-11-20 09:51:00,5.80318,5.80419,5.8027,5.80289,16000000.0
2006-11-20 09:52:00,5.8033,5.8037,5.80248,5.8037,16000000.0
2006-11-20 09:53:00,5.80221,5.80393,5.80221,5.80261,15000000.0
2006-11-20 09:54:00,5.80317,5.8041,5.80286,5.8041,15000000.0
2006-11-20 09:55:00,5.8043,5.80437,5.80308,5.80308,15000000.0
2006-11-20 09:56:00,5.80311,5.80483,5.80311,5.80423,17000000.0
2006-11-20 09:57:00,5.80448,5.80503,5.80358,5.80358,12000000.0
2006-11-20 09:58:00,5.80432,5.80511,5.80334,5.80382,14000000.0
2006-11-20 09:59:00,5.8051,5.80546,5.80422,5.80537,10000000.0
2006-11-20 10:00:00,5.80406,5.80533,5.80403,5.80533,11000000.0
2006-11-20 10:01:00,5.80514,5.80527,5.80386,5.80425,24000000.0
2006-11-20 10:02:00,5.80556,5.80556,5.80358,5.80442,14000000.0
2006-11-20 10:03:00,5.80325,5.80468,5.80316,5.80357,16000000.0
2006-11-20 10:04:00,5.80467,5.80467,5.80365,5.80454,10000000.0
2006-11-20 10:05:00,5.80505,5.8051,5.80382,5.80463,10000000.0
2006-11-20 10:06:00,5.80454,5.80544,5.80454,5.80544,9000000.0
2006-11-20 10:07:00,5.80641,5.80695,5.80545,5.80695,11000000.0
2006-11-20 10:08:00,5.80763,5.8078,5.80607,5.80704,9000000.0
2006-11-20 10:09:00,5.80731,5.80804,5.80685,5.80804,11000000.0
2006-11-20 10:10:00,5.80825,5.80834,5.80679,5.80722,15000000.0
2006-11-20 10:11:00,5.80706,5.80706,5.80522,5.80553,16000000.0
2006-11-20 10:12:00,5.80491,5.80636,5.80365,5.80402,19000000.0
2006-11-20 10:13:00,5.8044,5.80544,5.8044,5.80536,9000000.0
2006-11-20 10:14:00,5.80507,5.80541,5.80411,5.80411,11000000.0
2006-11-20 10:15:00,5.80472,5.80541,5.8042,5.80504,8000000.0
2006-11-20 10:16:00,5.80571,5.80573,5.80426,5.80526,17000000.0
2006-11-20 10:17:00,5.8043,5.80665,5.80426,5.80665,16000000.0
2006-11-20 10:18:00,5.80639,5.80672,5.8055,5.80671,16000000.0
2006-11-20 10:19:00,5.80662,5.80715,5.80564,5.80645,17000000.0
2006-11-20 10:20:00,5.807,5.80723,5.80555,5.80716,16000000.0
2006-11-20 10:21:00,5.80723,5.80723,5.8061,5.8061,7000000.0
2006-11-20 10:22:00,5.80647,5.80658,5.80542,5.80646,10000000.0
2006-11-20 10:23:00,5.80527,5.80663,5.80505,5.80663,14000000.0
2006-11-20 10:24:00,5.80636,5.80662,5.80538,5.80639,13000000.0
2006-11-20 10:25:00,5.80622,5.80625,5.80533,5.80575,12000000.0
2006-11-20 10:26:00,5.80603,5.80657,5.80553,5.80554,11000000.0
2006-11-20 10:27:00,5.80581,5.80717,5.80533,5.80604,13000000.0
2006-11-20 10:28:00,5.80612,5.80612,5.80452,5.80527,13000000.0
2006-11-20 10:29:00,5.80512,5.80529,5.80404,5.80529,11000000.0
2006-11-20 10:30:00,5.80535,5.80544,5.80419,5.80544,9000000.0
2006-11-20 10:31:00,5.80571,5.80619,5.80418,5.80603,16000000.0
2006-11-20 10:32:00,5.80483,5.80729,5.80483,5.80729,9000000.0
2006-11-20 10:33:00,5.80721,5.80808,5.80646,5.80674,12000000.0
2006-11-20 10:34:00,5.80826,5.80839,5.80635,5.8082,11000000.0
2006-11-20 10:35:00,5.80823,5.80853,5.8061,5.8061,17000000.0
2006-11-20 10:36:00,5.80794,5.80794,5.80651,5.80665,10000000.0
2006-11-20 10:37:00,5.8072,5.80776,5.80624,5.80663,15000000.0
2006-11-20 10:38:00,5.80678,5.80741,5.80553,5.80741,17000000.0
2006-11-20 10:39:00,5.80653,5.80762,5.80607,5.80703,13000000.0
2006-11-20 10:40:00,5.80635,5.80854,5.8061,5.80795,10000000.0
2006-11-20 10:41:00,5.8082,5.80831,5.80701,5.80772,15000000.0
2006-11-20 10:42:00,5.8078,5.8079,5.80626,5.8079,12000000.0
2006-11-20 10:43:00,5.80664,5.80717,5.80592,5.80716,13000000.0
2006-11-20 10:44:00,5.80712,5.80725,5.80572,5.80694,12000000.0
2006-11-20 10:45:00,5.80558,5.80712,5.80547,5.80623,13000000.0
2006-11-20 10:46:00,5.80511,5.80673,5.80502,5.80568,13000000.0
2006-11-20 10:47:00,5.80567,5.80695,5.80538,5.80658,7000000.0
2006-11-20 10:48:00,5.80507,5.80661,5.8047,5.8047,12000000.0
2006-11-20 10:49:00,5.80483,5.80626,5.8048,5.805,10000000.0
2006-11-20 10:50:00,5.80634,5.80652,5.80502,5.80598,14000000.0
2006-11-20 10:51:00,5.80625,5.80625,5.8047,5.80615,11000000.0
2006-11-20 10:52:00,5.80649,5.80649,5.80618,5.80623,20000000.0
2006-11-20 10:53:00,5.80599,5.80599,5.805,5.80586,9000000.0
2006-11-20 10:54:00,5.80605,5.80605,5.80462,5.80559,18000000.0
2006-11-20 10:55:00,5.80533,5.80639,5.80486,5.80639,10000000.0
2006-11-20 10:56:00,5.8065,5.8065,5.80597,5.80613,11000000.0
2006-11-20 10:57:00,5.80548,5.80666,5.80498,5.80633,8000000.0
2006-11-20 10:58:00,5.80622,5.80645,5.80544,5.80645,10000000.0
2006-11-20 10:59:00,5.80572,5.806,5.80509,5.80595,10000000.0
2006-11-20 11:00:00,5.80574,5.80604,5.80474,5.80505,15000000.0
2006-11-20 11:01:00,5.80497,5.80526,5.80437,5.80472,12000000.0
2006-11-20 11:02:00,5.80548,5.80622,5.80501,5.80622,8000000.0
2006-11-20 11:03:00,5.80502,5.80648,5.80497,5.80619,11000000.0
2006-11-20 11:04:00,5.80598,5.80728,5.80554,5.80654,15000000.0
2006-11-20 11:05:00,5.8063,5.8063,5.80451,5.8047,17000000.0
2006-11-20 11:06:00,5.80537,5.80628,5.80507,5.80533,12000000.0
2006-11-20 11:07:00,5.80534,5.80572,5.80402,5.80402,11000000.0
2006-11-20 11:08:00,5.80453,5.80581,5.8044,5.80475,22000000.0
2006-11-20 11:09:00,5.80484,5.80645,5.80484,5.80645,9000000.0
2006-11-20 11:10:00,5.80587,5.80643,5.80528,5.80563,16000000.0
2006-11-20 11:11:00,5.8057,5.80605,5.80557,5.80574,7000000.0
2006-11-20 11:12:00,5.80603,5.80612,5.80585,5.80585,15000000.0
2006-11-20 11:13:00,5.80614,5.80622,5.80602,5.80618,11000000.0
2006-11-20 11:14:00,5.80609,5.8062,5.80596,5.80615,18000000.0
2006-11-20 11:15:00,5.80632,5.80654,5.80576,5.80576,11000000.0
2006-11-20 11:16:00,5.8052,5.80635,5.80505,5.80582,13000000.0
2006-11-20 11:17:00,5.8059,5.80673,5.80571,5.80631,13000000.0
2006-11-20 11:18:00,5.8063,5.80655,5.80577,5.80586,9000000.0
2006-11-20 11:19:00,5.80566,5.80665,5.80566,5.80655,17000000.0
2006-11-20 11:20:00,5.80655,5.80675,5.80554,5.80657,14000000.0
2006-11-20 11:21:00,5.80641,5.80641,5.80521,5.80521,14000000.0
2006-11-20 11:22:00,5.80474,5.80643,5.80467,5.80592,22000000.0
2006-11-20 11:23:00,5.80579,5.80614,5.80453,5.80516,8000000.0
2006-11-20 11:24:00,5.80503,5.80614,5.80444,5.80595,18000000.0
2006-11-20 11:25:00,5.80571,5.80571,5.80462,5.80546,9000000.0
2006-11-20 11:26:00,5.80439,5.80525,5.80411,5.8051,15000000.0
2006-11-20 11:27:00,5.80504,5.80519,5.80422,5.80494,10000000.0
2006-11-20 11:28:00,5.80465,5.80523,5.80452,5.80523,13000000.0
2006-11-20 11:29:00,5.8053,5.80591,5.80416,5.80536,17000000.0
2006-11-20 11:30:00,5.80427,5.80538,5.80427,5.80518,13000000.0
2006-11-20 11:31:00,5.8046,5.80546,5.8046,5.80473,12000000.0
2006-11-20 11:32:00,5.80427,5.80544,5.804,5.80417,20000000.0
2006-11-20 11:33:00,5.80519,5.80519,5.80408,5.80456,16000000.0
2006-11-20 11:34:00,5.80467,5.8055,5.80431,5.8055,13000000.0
2006-11-20 11:35:00,5.80546,5.80546,5.80397,5.80397,14000000.0
2006-11-20 11:36:00,5.80402,5.80473,5.80401,5.80471,11000000.0
2006-11-20 11:37:00,5.80402,5.8045,5.80251,5.8038,16000000.0
2006-11-20 11:38:00,5.80354,5.8042,5.80308,5.80405,8000000.0
2006-11-20 11:39:00,5.80412,5.8044,5.80302,5.80302,11000000.0
2006-11-20 11:40:00,5.80412,5.80466,5.8027,5.80391,12000000.0
2006-11-20 11:41:00,5.80415,5.80415,5.80293,5.80333,10000000.0
2006-11-20 11:42:00,5.80442,5.80442,5.80332,5.80387,10000000.0
2006-11-20 11:43:00,5.80314,5.80405,5.80253,5.80271,17000000.0
2006-11-20 11:44:00,5.80262,5.8038,5.80255,5.80319,15000000.0
2006-11-20 11:45:00,5.8034,5.80381,5.80169,5.80366,16000000.0
2006-11-20 11:46:00,5.8034,5.80432,5.80285,5.80429,7000000.0
2006-11-20 11:47:00,5.8042,5.80472,5.80348,5.80472,16000000.0
2006-11-20 11:48:00,5.80508,5.80508,5.80384,5.80426,13000000.0
2006-11-20 11:49:00,5.80362,5.80491,5.80321,5.80483,10000000.0
2006-11-20 11:50:00,5.80452,5.80479,5.80346,5.80439,12000000.0
2006-11-20 11:51:00,5.80412,5.80434,5.80297,5.80392,14000000.0
2006-11-20 11:52:00,5.80381,5.80407,5.8026,5.80328,18000000.0
2006-11-20 11:53:00,5.80327,5.80344,5.80201,5.80301,16000000.0
2006-11-20 11:54:00,5.80305,5.80305,5.80121,5.80156,8000000.0
2006-11-20 11:55:00,5.80132,5.80152,5.80053,5.80136,8000000.0
2006-11-20 11:56:00,5.79938,5.80059,5.79863,5.79947,8000000.0
2006-11-20 11:57:00,5.79897,5.79946,5.79788,5.79818,11000000.0
2006-11-20 11:58:00,5.79864,5.80049,5.79864,5.79967,14000000.0
2006-11-20 11:59:00,5.80044,5.80096,5.79973,5.80096,11000000.0
2006-11-20 12:00:00,5.80171,5.80217,5.79987,5.80168,15000000.0
2006-11-20 12:01:00,5.80087,5.80144,5.80025,5.80116,13000000.0
2006-11-20 12:02:00,5.8011,5.80194,5.80002,5.80163,15000000.0
2006-11-20 12:03:00,5.80067,5.80213,5.80029,5.80059,11000000.0
2006-11-20 12:04:00,5.8011,5.8011,5.80036,5.80084,9000000.0
2006-11-20 12:05:00,5.80081,5.80088,5.79978,5.80085,9000000.0
2006-11-20 12:06:00,5.80084,5.80103,5.79886,5.79889,15000000.0
2006-11-20 12:07:00,5.8004,5.80077,5.79929,5.80077,11000000.0
2006-11-20 12:08:00,5.80071,5.80071,5.79879,5.79962,8000000.0
2006-11-20 12:09:00,5.8005,5.80066,5.799,5.79975,18000000.0
2006-11-20 12:10:00,5.80047,5.80061,5.79934,5.80061,14000000.0
2006-11-20 12:11:00,5.80043,5.80129,5.79971,5.80081,9000000.0
2006-11-20 12:12:00,5.80064,5.80112,5.79956,5.79994,18000000.0
2006-11-20 12:13:00,5.80057,5.80164,5.80027,5.80115,12000000.0
2006-11-20 12:14:00,5.80079,5.80079,5.799,5.80007,10000000.0
2006-11-20 12:15:00,5.80043,5.80043,5.79957,5.80019,8000000.0
2006-11-20 12:16:00,5.80059,5.80066,5.79896,5.80066,14000000.0
2006-11-20 12:17:00,5.80088,5.80088,5.79932,5.79981,13000000.0
2006-11-20 12:18:00,5.80007,5.80056,5.79944,5.79944,10000000.0
2006-11-20 12:19:00,5.79945,5.79989,5.79849,5.79893,11000000.0
2006-11-20 12:20:00,5.79889,5.79998,5.7988,5.79998,8000000.0
2006-11-20 12:21:00,5.79936,5.79936,5.79703,5.79814,20000000.0
2006-11-20 12:22:00,5.79726,5.79889,5.79611,5.79867,14000000.0
2006-11-20 12:23:00,5.79819,5.79938,5.79815,5.79938,11000000.0
2006-11-20 12:24:00,5.79798,5.79962,5.79798,5.79938,17000000.0
2006-11-20 12:25:00,5.79968,5.79968,5.79715,5.79797,12000000.0
2006-11-20 12:26:00,5.79803,5.79817,5.79759,5.79762,7000000.0
2006-11-20 12:27:00,5.79728,5.79892,5.79709,5.79877,7000000.0
2006-11-20 12:28:00,5.79945,5.79974,5.79791,5.79791,19000000.0
2006-11-20 12:29:00,5.79877,5.79936,5.79758,5.79882,12000000.0
2006-11-20 12:30:00,5.79954,5.80009,5.79859,5.80009,10000000.0
2006-11-20 12:31:00,5.8001,5.8001,5.79864,5.79864,12000000.0
2006-11-20 12:32:00,5.79886,5.80013,5.79841,5.7993,12000000.0
2006-11-20 12:33:00,5.80018,5.80028,5.80004,5.80006,15000000.0
2006-11-20 12:34:00,5.80001,5.80001,5.79826,5.79965,12000000.0
2006-11-20 12:35:00,5.79861,5.79989,5.79837,5.79933,12000000.0
2006-11-20 12:36:00,5.79919,5.80003,5.79819,5.80003,15000000.0
2006-11-20 12:37:00,5.80048,5.80067,5.79891,5.80067,8000000.0
2006-11-20 12:38:00,5.80085,5.80177,5.79971,5.80139,15000000.0
2006-11-20 12:39:00,5.80104,5.8018,5.80027,5.80153,14000000.0
2006-11-20 12:40:00,5.80167,5.8017,5.80016,5.80109,18000000.0
2006-11-20 12:41:00,5.80063,5.80114,5.80032,5.80114,11000000.0
2006-11-20 12:42:00,5.80118,5.80137,5.80115,5.80115,17000000.0
2006-11-20 12:43:00,5.8008,5.8024,5.80019,5.80144,11000000.0
2006-11-20 12:44:00,5.80191,5.80191,5.80063,5.80072,13000000.0
2006-11-20 12:45:00,5.8008,5.80205,5.80072,5.80172,10000000.0
2006-11-20 12:46:00,5.80197,5.80243,5.80097,5.80213,20000000.0
2006-11-20 12:47:00,5.80267,5.80281,5.80098,5.80247,10000000.0
2006-11-20 12:48:00,5.80225,5.8032,5.80188,5.8032,10000000.0
2006-11-20 12:49:00,5.80303,5.80336,5.80227,5.80227,15000000.0
2006-11-20 12:50:00,5.80347,5.80358,5.80208,5.80215,14000000.0
2006-11-20 12:51:00,5.80161,5.80268,5.8013,5.80251,14000000.0
2006-11-20 12:52:00,5.80299,5.80299,5.80113,5.80185,9000000.0
2006-11-20 12:53:00,5.80165,5.80265,5.80126,5.80168,9000000.0
2006-11-20 12:54:00,5.80153,5.80271,5.80153,5.80212,20000000.0
2006-11-20 12:55:00,5.80196,5.80283,5.80172,5.80172,12000000.0
2006-11-20 12:56:00,5.80287,5.80314,5.80083,5.80083,7000000.0
2006-11-20 12:57:00,5.80218,5.80218,5.80033,5.80077,13000000.0
2006-11-20 12:58:00,5.80049,5.80147,5.80014,5.80072,16000000.0
2006-11-20 12:59:00,5.80094,5.80121,5.79971,5.80063,14000000.0
2006-11-20 13:00:00,5.79889,5.80099,5.79883,5.80099,12000000.0
2006-11-20 13:04:00,5.79907,5.80045,5.79899,5.80045,20000000.0
2006-11-20 13:05:00,5.80018,5.8002,5.79857,5.79961,14000000.0
2006-11-20 13:06:00,5.79975,5.80043,5.79847,5.80043,17000000.0
2006-11-20 13:07:00,5.80091,5.80145,5.79918,5.80145,22000000.0
2006-11-20 13:08:00,5.80195,5.80201,5.80008,5.80144,12000000.0
2006-11-20 13:09:00,5.80136,5.80165,5.79978,5.8007,12000000.0
2006-11-20 13:10:00,5.80127,5.80176,5.79991,5.80033,20000000.0
2006-11-20 13:11:00,5.80015,5.80125,5.7995,5.80072,12000000.0
2006-11-20 13:12:00,5.80091,5.80091,5.79957,5.79959,16000000.0
2006-11-20 13:13:00,5.79924,5.80141,5.79924,5.80141,14000000.0
2006-11-20 13:14:00,5.79999,5.8015,5.79983,5.80148,17000000.0
2006-11-20 13:15:00,5.80073,5.80146,5.80054,5.80128,7000000.0
2006-11-20 13:16:00,5.80161,5.80191,5.80099,5.80099,9000000.0
2006-11-20 13:17:00,5.80065,5.80085,5.80051,5.80059,15000000.0
2006-11-20 13:18:00,5.8009,5.8021,5.8007,5.8021,17000000.0
2006-11-20 13:19:00,5.80204,5.80295,5.80146,5.80271,15000000.0
2006-11-20 13:20:00,5.80289,5.80439,5.80231,5.80373,12000000.0
2006-11-20 13:21:00,5.80327,5.80327,5.80166,5.80294,24000000.0
2006-11-20 13:22:00,5.80304,5.80304,5.80183,5.80232,12000000.0
2006-11-20 13:23:00,5.80187,5.80284,5.80149,5.80208,12000000.0
2006-11-20 13:24:00,5.80208,5.80309,5.80202,5.80284,18000000.0
2006-11-20 13:25:00,5.80276,5.80276,5.80077,5.80246,12000000.0
2006-11-20 13:26:00,5.80245,5.80245,5.80031,5.80069,12000000.0
2006-11-20 13:27:00,5.80122,5.80215,5.80122,5.80215,9000000.0
2006-11-20 13:28:00,5.80149,5.80203,5.80096,5.80098,15000000.0
2006-11-20 13:29:00,5.80004,5.8014,5.8,5.80071,14000000.0
2006-11-20 13:30:00,5.80056,5.802,5.80056,5.802,11000000.0
2006-11-20 13:31:00,5.80096,5.8018,5.80076,5.80145,11000000.0
2006-11-20 13:32:00,5.80241,5.80241,5.80105,5.80139,8000000.0
2006-11-20 13:33:00,5.80134,5.80228,5.80134,5.80209,14000000.0
2006-11-20 13:34:00,5.80161,5.80161,5.80048,5.80057,11000000.0
2006-11-20 13:35:00,5.80152,5.80221,5.80038,5.80038,16000000.0
2006-11-20 13:36:00,5.8023,5.80265,5.80126,5.80176,8000000.0
2006-11-20 13:37:00,5.80261,5.80297,5.80139,5.80228,17000000.0
2006-11-20 13:38:00,5.80207,5.80304,5.80175,5.80304,14000000.0
2006-11-20 13:39:00,5.80275,5.80409,5.80228,5.80408,10000000.0
2006-11-20 13:40:00,5.80452,5.80455,5.80255,5.80387,8000000.0
2006-11-20 13:41:00,5.8042,5.8042,5.80274,5.80344,11000000.0
2006-11-20 13:42:00,5.80332,5.80414,5.80304,5.80339,14000000.0
2006-11-20 13:43:00,5.80236,5.80372,5.80207,5.80362,11000000.0
2006-11-20 13:44:00,5.80398,5.80398,5.80296,5.80397,11000000.0
2006-11-20 13:45:00,5.80427,5.80446,5.80277,5.80277,14000000.0
2006-11-20 13:46:00,5.80233,5.80322,5.80233,5.80298,11000000.0
2006-11-20 13:47:00,5.80211,5.80353,5.8021,5.8021,13000000.0
2006-11-20 13:48:00,5.80184,5.80383,5.80177,5.80383,14000000.0
2006-11-20 13:49:00,5.80403,5.80422,5.80286,5.80408,12000000.0
2006-11-20 13:50:00,5.80416,5.8043,5.80398,5.80423,16000000.0
2006-11-20 13:51:00,5.80399,5.80399,5.8024,5.8024,14000000.0
2006-11-20 13:52:00,5.80263,5.80342,5.80182,5.80221,10000000.0
2006-11-20 13:53:00,5.80223,5.8032,5.80223,5.8032,10000000.0
2006-11-20 13:54:00,5.80295,5.80295,5.80186,5.80192,8000000.0
2006-11-20 13:55:00,5.80211,5.80334,5.80211,5.8027,13000000.0
2006-11-20 13:56:00,5.80188,5.80413,5.80188,5.80344,17000000.0
2006-11-20 13:57:00,5.80359,5.80376,5.80211,5.80215,13000000.0
2006-11-20 13:58:00,5.80292,5.80368,5.80266,5.80356,7000000.0
2006-11-20 13:59:00,5.80361,5.80413,5.80241,5.80409,9000000.0
2006-11-20 14:00:00,5.80456,5.80474,5.80326,5.80403,7000000.0
2006-11-20 14:01:00,5.80404,5.80572,5.80328,5.80572,11000000.0
2006-11-20 14:02:00,5.80556,5.80611,5.80463,5.80575,19000000.0
2006-11-20 14:03:00,5.80524,5.80524,5.80415,5.80519,13000000.0
2006-11-20 14:04:00,5.80516,5.80548,5.80389,5.80537,22000000.0
2006-11-20 14:05:00,5.80536,5.80536,5.80265,5.80306,17000000.0
2006-11-20 14:06:00,5.80403,5.80403,5.80286,5.80286,11000000.0
2006-11-20 14:07:00,5.80431,5.8046,5.80337,5.80445,9000000.0
2006-11-20 14:08:00,5.80378,5.80467,5.80326,5.80405,11000000.0
2006-11-20 14:09:00,5.80458,5.80499,5.80355,5.80355,12000000.0
2006-11-20 14:10:00,5.80338,5.80476,5.80338,5.80442,13000000.0
2006-11-20 14:11:00,5.80505,5.80547,5.80399,5.80408,14000000.0
2006-11-20 14:12:00,5.80411,5.80516,5.80368,5.80469,11000000.0
2006-11-20 14:13:00,5.80469,5.80559,5.80397,5.80559,11000000.0
2006-11-20 14:14:00,5.80569,5.80574,5.80489,5.80542,7000000.0
2006-11-20 14:15:00,5.80575,5.80591,5.80424,5.80451,14000000.0
2006-11-20 14:16:00,5.80383,5.8051,5.80383,5.80481,13000000.0
2006-11-20 14:17:00,5.80474,5.80491,5.8033,5.80374,22000000.0
2006-11-20 14:18:00,5.8033,5.80423,5.80315,5.80377,15000000.0
2006-11-20 14:19:00,5.80404,5.8048,5.80311,5.8039,12000000.0
2006-11-20 14:20:00,5.80386,5.80415,5.80255,5.80286,7000000.0
2006-11-20 14:21:00,5.80302,5.80346,5.80235,5.80284,13000000.0
2006-11-20 14:22:00,5.80258,5.80272,5.80164,5.80225,8000000.0
2006-11-20 14:23:00,5.80279,5.80351,5.80175,5.80351,11000000.0
2006-11-20 14:24:00,5.8033,5.80354,5.80218,5.80315,13000000.0
2006-11-20 14:25:00,5.80338,5.80338,5.80206,5.80331,15000000.0
2006-11-20 14:26:00,5.80341,5.80341,5.80273,5.80273,8000000.0
2006-11-20 14:27:00,5.80278,5.80378,5.80273,5.80292,10000000.0
2006-11-20 14:28:00,5.80307,5.80356,5.80221,5.80317,11000000.0
2006-11-20 14:29:00,5.80451,5.80451,5.80247,5.80247,21000000.0
2006-11-20 14:30:00,5.80204,5.80299,5.80204,5.80213,11000000.0
2006-11-20 14:31:00,5.80236,5.80338,5.80189,5.80312,17000000.0
2006-11-20 14:32:00,5.80237,5.80253,5.80066,5.80066,15000000.0
2006-11-20 14:33:00,5.80143,5.80171,5.80047,5.8016,8000000.0
2006-11-20 14:34:00,5.80118,5.80139,5.80048,5.80061,9000000.0
2006-11-20 14:35:00,5.80069,5.80302,5.80069,5.80302,11000000.0
2006-11-20 14:36:00,5.80244,5.8027,5.80061,5.8027,15000000.0
2006-11-20 14:37:00,5.80257,5.80257,5.80034,5.80099,8000000.0
2006-11-20 14:38:00,5.80252,5.80252,5.8008,5.80113,10000000.0
2006-11-20 14:39:00,5.80211,5.80211,5.80021,5.80021,19000000.0
2006-11-20 14:40:00,5.80027,5.80105,5.79986,5.79986,15000000.0
2006-11-20 14:41:00,5.79978,5.80153,5.79929,5.80018,15000000.0
2006-11-20 14:42:00,5.80068,5.80105,5.79993,5.80095,17000000.0
2006-11-20 14:43:00,5.80101,5.80101,5.7993,5.80034,15000000.0
2006-11-20 14:44:00,5.80098,5.80134,5.79973,5.80003,15000000.0
2006-11-20 14:45:00,5.79989,5.80003,5.79894,5.79894,9000000.0
2006-11-20 14:46:00,5.79907,5.79969,5.79873,5.79885,11000000.0
2006-11-20 14:47:00,5.799,5.80031,5.799,5.80031,12000000.0
2006-11-20 14:48:00,5.80012,5.80122,5.79915,5.80122,12000000.0
2006-11-20 14:49:00,5.79977,5.80071,5.79882,5.80035,12000000.0
2006-11-20 14:50:00,5.8002,5.80113,5.79969,5.80077,15000000.0
2006-11-20 14:51:00,5.80062,5.80093,5.79985,5.79985,10000000.0
2006-11-20 14:52:00,5.80006,5.80209,5.80006,5.80102,13000000.0
2006-11-20 14:53:00,5.80186,5.80186,5.80031,5.80091,13000000.0
2006-11-20 14:54:00,5.80092,5.80267,5.80092,5.8021,9000000.0
2006-11-20 14:55:00,5.80176,5.80262,5.80092,5.80245,16000000.0
2006-11-20 14:56:00,5.80233,5.8032,5.80126,5.8022,15000000.0
2006-11-20 14:57:00,5.80221,5.80257,5.80128,5.80162,15000000.0
2006-11-20 14:58:00,5.80109,5.80242,5.8009,5.80148,11000000.0
2006-11-20 14:59:00,5.80208,5.80221,5.80093,5.80146,14000000.0
2006-11-20 15:00:00,5.8015,5.80238,5.80042,5.80042,18000000.0
2006-11-20 15:01:00,5.80067,5.80194,5.80067,5.80164,12000000.0
2006-11-20 15:02:00,5.80132,5.80172,5.8007,5.8017,7000000.0
2006-11-20 15:03:00,5.80255,5.80255,5.80084,5.80201,18000000.0
2006-11-20 15:04:00,5.80141,5.80185,5.80016,5.80148,21000000.0
2006-11-20 15:05:00,5.80128,5.80171,5.80046,5.8014,13000000.0
2006-11-20 15:06:00,5.80154,5.80154,5.80019,5.8002,14000000.0
2006-11-20 15:07:00,5.80106,5.80168,5.80033,5.80074,22000000.0
2006-11-20 15:08:00,5.80106,5.80106,5.79972,5.80079,10000000.0
2006-11-20 15:09:00,5.80134,5.80148,5.80024,5.80054,9000000.0
2006-11-20 15:10:00,5.80046,5.80106,5.80003,5.80106,14000000.0
2006-11-20 15:11:00,5.80121,5.80125,5.79965,5.80039,12000000.0
2006-11-20 15:12:00,5.80026,5.8015,5.79928,5.8015,13000000.0
2006-11-20 15:13:00,5.80086,5.8015,5.80038,5.80141,12000000.0
2006-11-20 15:14:00,5.80108,5.80227,5.80081,5.80227,10000000.0
2006-11-20 15:15:00,5.80254,5.80266,5.8011,5.80129,16000000.0
2006-11-20 15:16:00,5.80229,5.80229,5.80038,5.80166,15000000.0
2006-11-20 15:17:00,5.80143,5.80167,5.8001,5.80029,14000000.0
2006-11-20 15:18:00,5.80189,5.80195,5.80038,5.80075,12000000.0
2006-11-20 15:19:00,5.80173,5.80173,5.80092,5.8016,11000000.0
2006-11-20 15:20:00,5.8006,5.80223,5.80003,5.80223,14000000.0
2006-11-20 15:21:00,5.80261,5.80268,5.80132,5.80212,14000000.0
2006-11-20 15:22:00,5.80209,5.80312,5.80209,5.80223,10000000.0
2006-11-20 15:23:00,5.80272,5.80394,5.80263,5.80394,11000000.0
2006-11-20 15:24:00,5.80383,5.80383,5.80295,5.80377,10000000.0
2006-11-20 15:25:00,5.80344,5.8037,5.80172,5.80172,16000000.0
2006-11-20 15:26:00,5.80186,5.80293,5.80183,5.80199,15000000.0
2006-11-20 15:27:00,5.80115,5.80229,5.80074,5.8011,10000000.0
2006-11-20 15:28:00,5.80254,5.80302,5.80199,5.80199,11000000.0
2006-11-20 15:29:00,5.80212,5.80252,5.80127,5.80252,19000000.0
2006-11-20 15:30:00,5.80324,5.80392,5.80232,5.80392,10000000.0
2006-11-20 15:31:00,5.80277,5.80422,5.80272,5.80272,14000000.0
2006-11-20 15:32:00,5.80316,5.80396,5.8029,5.80306,12000000.0
2006-11-20 15:33:00,5.80416,5.80416,5.80295,5.80381,20000000.0
2006-11-20 15:34:00,5.80325,5.80438,5.80258,5.80351,12000000.0
2006-11-20 15:35:00,5.80348,5.80355,5.80203,5.80355,12000000.0
2006-11-20 15:36:00,5.8032,5.80369,5.80166,5.80167,10000000.0
2006-11-20 15:37:00,5.80137,5.80335,5.80137,5.80237,10000000.0
2006-11-20 15:38:00,5.8022,5.80282,5.80208,5.80261,13000000.0
2006-11-20 15:39:00,5.80328,5.8036,5.80202,5.80249,7000000.0
2006-11-20 15:40:00,5.80255,5.80263,5.80167,5.80183,10000000.0
2006-11-20 15:41:00,5.80177,5.80253,5.80172,5.80172,9000000.0
2006-11-20 15:42:00,5.80184,5.80289,5.80124,5.8016,13000000.0
2006-11-20 15:43:00,5.80247,5.80422,5.8016,5.80373,16000000.0
2006-11-20 15:44:00,5.80433,5.80459,5.80305,5.80411,14000000.0
2006-11-20 15:45:00,5.80471,5.80496,5.80339,5.80492,15000000.0
2006-11-20 15:46:00,5.8047,5.80481,5.80361,5.80467,13000000.0
2006-11-20 15:47:00,5.80445,5.8047,5.80299,5.80446,9000000.0
2006-11-20 15:48:00,5.80338,5.80467,5.80312,5.80409,21000000.0
2006-11-20 15:49:00,5.80323,5.80422,5.80227,5.80422,23000000.0
2006-11-20 15:50:00,5.80411,5.8042,5.80278,5.80394,12000000.0
2006-11-20 15:51:00,5.80389,5.80389,5.80263,5.80275,19000000.0
2006-11-20 15:52:00,5.80253,5.80444,5.80253,5.80444,15000000.0
2006-11-20 15:53:00,5.80343,5.80343,5.80176,5.80271,14000000.0
2006-11-20 15:54:00,5.80287,5.80342,5.8021,5.80338,15000000.0
2006-11-20 15:55:00,5.80282,5.80357,5.8021,5.80305,12000000.0
2006-11-20 15:56:00,5.80338,5.80417,5.80253,5.80417,18000000.0
2006-11-20 15:57:00,5.80303,5.80391,5.80276,5.80391,10000000.0
2006-11-20 15:58:00,5.80399,5.80432,5.80259,5.80406,22000000.0
2006-11-20 15:59:00,5.80395,5.80432,5.80251,5.80432,12000000.0
2006-11-20 16:00:00,5.80463,5.8047,5.80369,5.80379,12000000.0
2006-11-20 16:01:00,5.80385,5.80427,5.80284,5.80395,12000000.0
2006-11-20 16:02:00,5.80469,5.80469,5.80243,5.80387,13000000.0
2006-11-20 16:03:00,5.80399,5.80473,5.80273,5.80463,13000000.0
2006-11-20 16:04:00,5.80321,5.80375,5.80237,5.80375,11000000.0
2006-11-20 16:05:00,5.80302,5.80363,5.80249,5.80342,9000000.0
2006-11-20 16:06:00,5.80314,5.80369,5.80218,5.8024,14000000.0
2006-11-20 16:07:00,5.8021,5.80324,5.8018,5.80324,15000000.0
2006-11-20 16:08:00,5.80289,5.80305,5.80129,5.8022,15000000.0
2006-11-20 16:09:00,5.801,5.80246,5.80062,5.8015,17000000.0
2006-11-20 16:10:00,5.80194,5.80211,5.80063,5.80151,14000000.0
2006-11-20 16:11:00,5.8017,5.8023,5.80141,5.80215,9000000.0
2006-11-20 16:12:00,5.80129,5.80295,5.80124,5.80295,15000000.0
2006-11-20 16:13:00,5.8027,5.80286,5.80187,5.80271,14000000.0
2006-11-20 16:14:00,5.8022,5.80314,5.80128,5.80206,12000000.0
2006-11-20 16:15:00,5.8025,5.80348,5.80216,5.80216,14000000.0
2006-11-20 16:16:00,5.80268,5.80282,5.80121,5.80228,13000000.0
2006-11-20 16:17:00,5.80339,5.80366,5.8016,5.80163,18000000.0
2006-11-20 16:18:00,5.803,5.80369,5.80202,5.80346,13000000.0
2006-11-20 16:19:00,5.80411,5.80425,5.80283,5.80375,8000000.0
2006-11-20 16:20:00,5.80391,5.80458,5.80358,5.80422,13000000.0
2006-11-20 16:21:00,5.80461,5.80461,5.8033,5.8035,12000000.0
2006-11-20 16:22:00,5.80345,5.80403,5.80311,5.80314,11000000.0
2006-11-20 16:23:00,5.80377,5.80461,5.80341,5.80425,14000000.0
2006-11-20 16:24:00,5.8039,5.80438,5.80268,5.80438,15000000.0
2006-11-20 16:25:00,5.80445,5.80535,5.80367,5.80534,11000000.0
2006-11-20 16:26:00,5.8041,5.80519,5.80405,5.80451,8000000.0
2006-11-20 16:27:00,5.80435,5.80485,5.80376,5.80479,10000000.0
2006-11-20 16:28:00,5.80522,5.80522,5.80323,5.80456,15000000.0
2006-11-20 16:29:00,5.80434,5.80468,5.80375,5.80399,7000000.0
2006-11-20 16:30:00,5.80482,5.80482,5.80312,5.80312,16000000.0
2006-11-20 16:31:00,5.80319,5.80471,5.80319,5.80353,14000000.0
2006-11-20 16:32:00,5.80354,5.80441,5.8031,5.80369,7000000.0
2006-11-20 16:33:00,5.80408,5.80434,5.80335,5.80357,8000000.0
2006-11-20 16:34:00,5.80374,5.80425,5.80282,5.80282,8000000.0
2006-11-20 16:35:00,5.80374,5.80434,5.80315,5.80315,9000000.0
2006-11-20 16:36:00,5.80286,5.80344,5.80261,5.80292,13000000.0
2006-11-20 16:37:00,5.80346,5.80519,5.80331,5.80406,18000000.0
2006-11-20 16:38:00,5.80397,5.80489,5.80268,5.80411,18000000.0
2006-11-20 16:39:00,5.80357,5.80398,5.80305,5.8031,20000000.0
2006-11-20 16:40:00,5.80298,5.8042,5.80298,5.8038,13000000.0
2006-11-20 16:41:00,5.80355,5.80466,5.80275,5.80448,20000000.0
2006-11-20 16:42:00,5.80525,5.80525,5.80297,5.80401,18000000.0
2006-11-20 16:43:00,5.80509,5.80534,5.80307,5.80495,15000000.0
2006-11-20 16:44:00,5.80459,5.80514,5.8034,5.80405,20000000.0
2006-11-20 16:45:00,5.80446,5.80547,5.8039,5.80467,13000000.0
2006-11-20 16:46:00,5.80544,5.80544,5.8036,5.80505,15000000.0
2006-11-20 16:47:00,5.80519,5.80536,5.80398,5.80474,8000000.0
2006-11-20 16:48:00,5.80511,5.80511,5.80347,5.80411,11000000.0
2006-11-20 16:49:00,5.8046,5.80513,5.80356,5.80434,12000000.0
2006-11-20 16:50:00,5.80484,5.80484,5.80318,5.80467,15000000.0
2006-11-20 16:51:00,5.80444,5.80444,5.80295,5.80423,18000000.0
2006-11-20 16:52:00,5.80271,5.80453,5.80271,5.80426,14000000.0
2006-11-20 16:53:00,5.80447,5.8047,5.8031,5.8031,8000000.0
2006-11-20 16:54:00,5.80341,5.8048,5.80341,5.80393,11000000.0
2006-11-20 16:55:00,5.80492,5.80509,5.80346,5.80346,12000000.0
2006-11-20 16:56:00,5.80447,5.80471,5.80377,5.80469,10000000.0
2006-11-20 16:57:00,5.80419,5.80484,5.80371,5.80484,8000000.0
2006-11-20 16:58:00,5.80381,5.80522,5.80334,5.8052,9000000.0
2006-11-20 16:59:00,5.80552,5.8061,5.80461,5.80571,13000000.0
2006-11-20 17:00:00,5.8055,5.80628,5.80493,5.80626,11000000.0
2006-11-20 17:01:00,5.80715,5.80753,5.80492,5.80753,12000000.0
2006-11-20 17:02:00,5.80791,5.80847,5.80729,5.80847,10000000.0
2006-11-20 17:03:00,5.80862,5.80868,5.80723,5.80748,16000000.0
2006-11-20 17:04:00,5.8088,5.80944,5.80792,5.80858,13000000.0
2006-11-20 17:05:00,5.80725,5.80824,5.8065,5.80803,16000000.0
2006-11-20 17:06:00,5.808,5.808,5.80617,5.80693,12000000.0
2006-11-20 17:07:00,5.80683,5.80735,5.80617,5.80643,8000000.0
2006-11-20 17:08:00,5.80613,5.80704,5.80557,5.80561,21000000.0
2006-11-20 17:09:00,5.80653,5.80708,5.80533,5.80636,16000000.0
2006-11-20 17:10:00,5.80734,5.80734,5.80553,5.80553,11000000.0
2006-11-20 17:11:00,5.80622,5.80716,5.80576,5.80636,11000000.0
2006-11-20 17:12:00,5.80614,5.80648,5.80569,5.80622,9000000.0
2006-11-20 17:13:00,5.80658,5.80658,5.80595,5.80633,9000000.0
2006-11-20 17:14:00,5.80722,5.80722,5.80558,5.80678,17000000.0
2006-11-20 17:15:00,5.80685,5.80769,5.80658,5.80752,11000000.0
2006-11-20 17:16:00,5.80749,5.80858,5.80677,5.80788,15000000.0
2006-11-20 17:17:00,5.80925,5.80984,5.80754,5.80934,13000000.0
2006-11-20 17:18:00,5.80921,5.80981,5.80805,5.8086,15000000.0
2006-11-20 17:19:00,5.80674,5.80814,5.8067,5.80718,17000000.0
2006-11-20 17:20:00,5.80871,5.80943,5.80837,5.80837,12000000.0
2006-11-20 17:21:00,5.80727,5.80941,5.80727,5.80941,7000000.0
2006-11-20 17:22:00,5.81015,5.81041,5.80869,5.81,14000000.0
2006-11-20 17:23:00,5.8104,5.81084,5.80895,5.81018,13000000.0
2006-11-20 17:24:00,5.8104,5.81067,5.80952,5.81046,9000000.0
2006-11-20 17:25:00,5.8107,5.81156,5.81032,5.81156,11000000.0
2006-11-20 17:26:00,5.81195,5.81195,5.81051,5.81074,16000000.0
2006-11-20 17:27:00,5.81037,5.8115,5.81005,5.81058,9000000.0
2006-11-20 17:28:00,5.81034,5.81162,5.81034,5.81134,15000000.0
2006-11-20 17:29:00,5.8118,5.81191,5.8099,5.81045,11000000.0
2006-11-20 17:30:00,5.81041,5.81134,5.80949,5.80983,19000000.0
2006-11-20 17:31:00,5.80894,5.8102,5.80894,5.80915,11000000.0
2006-11-20 17:32:00,5.80963,5.81133,5.80963,5.81111,9000000.0
2006-11-20 17:33:00,5.8115,5.8115,5.80998,5.81074,10000000.0
2006-11-20 17:34:00,5.8105,5.81156,5.80924,5.81068,14000000.0
2006-11-20 17:35:00,5.81042,5.81059,5.80961,5.80961,13000000.0
2006-11-20 17:36:00,5.8095,5.81053,5.80933,5.81035,11000000.0
2006-11-20 17:37:00,5.81015,5.81025,5.80891,5.80995,15000000.0
2006-11-20 17:38:00,5.80892,5.81053,5.80879,5.80951,17000000.0
2006-11-20 17:39:00,5.81,5.81026,5.80929,5.8098,8000000.0
2006-11-20 17:40:00,5.81024,5.81047,5.80903,5.81033,12000000.0
2006-11-20 17:41:00,5.81099,5.81099,5.80874,5.80874,21000000.0
2006-11-20 17:42:00,5.80894,5.81019,5.80894,5.80897,13000000.0
2006-11-20 17:43:00,5.80904,5.81038,5.80904,5.8094,11000000.0
2006-11-20 17:44:00,5.80916,5.81037,5.80901,5.81024,19000000.0
2006-11-20 17:45:00,5.81028,5.81102,5.80974,5.81102,10000000.0
2006-11-20 17:46:00,5.81051,5.81065,5.80876,5.81049,13000000.0
2006-11-20 17:47:00,5.80961,5.81074,5.80931,5.81064,9000000.0
2006-11-20 17:48:00,5.81056,5.81207,5.81056,5.81203,14000000.0
2006-11-20 17:49:00,5.8117,5.81252,5.81112,5.81182,14000000.0
2006-11-20 17:50:00,5.81207,5.8125,5.81103,5.81231,17000000.0
2006-11-20 17:51:00,5.81267,5.81298,5.81153,5.81174,13000000.0
2006-11-20 17:52:00,5.81262,5.81262,5.811,5.81259,24000000.0
2006-11-20 17:53:00,5.81243,5.81243,5.81094,5.81146,16000000.0
2006-11-20 17:54:00,5.81147,5.81205,5.81026,5.81175,16000000.0
2006-11-20 17:55:00,5.80998,5.8109,5.80927,5.81016,13000000.0
2006-11-20 17:56:00,5.81035,5.8114,5.80976,5.80976,15000000.0
2006-11-20 17:57:00,5.81047,5.81169,5.81047,5.81097,10000000.0
2006-11-20 17:58:00,5.81165,5.81249,5.81048,5.81249,15000000.0
2006-11-20 17:59:00,5.81193,5.81306,5.81111,5.81135,13000000.0
2006-11-20 18:00:00,5.81275,5.81315,5.8118,5.812,7000000.0
2006-11-20 18:01:00,5.81167,5.81241,5.81084,5.81187,18000000.0
2006-11-20 18:02:00,5.81134,5.81189,5.81037,5.81044,17000000.0
2006-11-20 18:03:00,5.81197,5.81205,5.81082,5.8116,16000000.0
2006-11-20 18:04:00,5.81189,5.81212,5.81025,5.81208,14000000.0
2006-11-20 18:05:00,5.81143,5.81174,5.81045,5.81066,13000000.0
2006-11-20 18:06:00,5.81104,5.81122,5.81019,5.81045,18000000.0
2006-11-20 18:07:00,5.81016,5.81121,5.80957,5.81058,12000000.0
2006-11-20 18:08:00,5.81147,5.8117,5.81007,5.81021,18000000.0
2006-11-20 18:09:00,5.81117,5.81126,5.80969,5.80969,12000000.0
2006-11-20 18:10:00,5.80879,5.80879,5.79147,5.79147,13000000.0
2006-11-20 18:11:00,5.79137,5.81019,5.79137,5.81019,10000000.0
2006-11-20 18:12:00,5.81022,5.81073,5.80962,5.80982,11000000.0
2006-11-20 18:13:00,5.80985,5.81026,5.80839,5.80839,14000000.0
2006-11-20 18:14:00,5.80953,5.8099,5.80889,5.80984,10000000.0
2006-11-20 18:15:00,5.80946,5.81024,5.80933,5.80968,10000000.0
2006-11-20 18:16:00,5.80969,5.8099,5.80791,5.80791,9000000.0
2006-11-20 18:17:00,5.80902,5.80999,5.80846,5.80999,18000000.0
2006-11-20 18:18:00,5.80993,5.80993,5.80834,5.80834,14000000.0
2006-11-20 18:19:00,5.80838,5.81048,5.80838,5.81048,10000000.0
2006-11-20 18:20:00,5.80955,5.81072,5.80955,5.8106,15000000.0
2006-11-20 18:21:00,5.81046,5.81197,5.80951,5.81131,18000000.0
2006-11-20 18:22:00,5.81172,5.81214,5.8105,5.81177,14000000.0
2006-11-20 18:23:00,5.81041,5.81176,5.8102,5.81131,7000000.0
2006-11-20 18:24:00,5.81133,5.81296,5.81117,5.81296,9000000.0
2006-11-20 18:25:00,5.81238,5.81238,5.81084,5.81141,13000000.0
2006-11-20 18:26:00,5.81109,5.81215,5.81025,5.81196,16000000.0
2006-11-20 18:27:00,5.81192,5.81206,5.81081,5.81111,14000000.0
2006-11-20 18:28:00,5.81111,5.81132,5.8098,5.81063,13000000.0
2006-11-20 18:29:00,5.8106,5.81167,5.81,5.811,11000000.0
2006-11-20 18:30:00,5.81182,5.81196,5.81051,5.81148,16000000.0
2006-11-20 18:31:00,5.81149,5.81149,5.81054,5.81076,12000000.0
2006-11-20 18:32:00,5.81033,5.81094,5.80969,5.81094,11000000.0
2006-11-20 18:33:00,5.81118,5.81196,5.81001,5.81196,13000000.0
2006-11-20 18:34:00,5.81224,5.81227,5.8108,5.81169,13000000.0
2006-11-20 18:35:00,5.81075,5.81243,5.81075,5.81203,18000000.0
2006-11-20 18:36:00,5.81224,5.81224,5.81069,5.81156,18000000.0
2006-11-20 18:37:00,5.81158,5.81207,5.80992,5.81013,18000000.0
2006-11-20 18:38:00,5.81148,5.81249,5.81101,5.8114,11000000.0
2006-11-20 18:39:00,5.81273,5.81276,5.81083,5.81083,11000000.0
2006-11-20 18:40:00,5.81099,5.81277,5.81051,5.8125,14000000.0
2006-11-20 18:41:00,5.81174,5.81282,5.81094,5.81223,16000000.0
2006-11-20 18:42:00,5.81209,5.81223,5.81063,5.81087,14000000.0
2006-11-20 18:43:00,5.81056,5.81216,5.81056,5.81163,10000000.0
2006-11-20 18:44:00,5.81231,5.81247,5.8112,5.81188,13000000.0
2006-11-20 18:45:00,5.8119,5.81253,5.81107,5.81107,13000000.0
2006-11-20 18:46:00,5.8125,5.81357,5.8122,5.81355,12000000.0
2006-11-20 18:47:00,5.81307,5.8139,5.81237,5.81237,14000000.0
2006-11-20 18:48:00,5.8126,5.81309,5.81174,5.81308,15000000.0
2006-11-20 18:49:00,5.81334,5.81338,5.81174,5.81234,12000000.0
2006-11-20 18:50:00,5.81297,5.81346,5.81251,5.81346,9000000.0
2006-11-20 18:51:00,5.8137,5.81376,5.81251,5.81356,17000000.0
2006-11-20 18:52:00,5.81433,5.81463,5.81283,5.81463,9000000.0
2006-11-20 18:53:00,5.81445,5.81491,5.81269,5.81491,14000000.0
2006-11-20 18:54:00,5.81319,5.81469,5.81319,5.8146,14000000.0
2006-11-20 18:55:00,5.81517,5.81576,5.81463,5.81576,10000000.0
2006-11-20 18:56:00,5.81557,5.8169,5.8148,5.81601,16000000.0
2006-11-20 18:57:00,5.81614,5.81692,5.81548,5.81607,17000000.0
2006-11-20 18:58:00,5.81613,5.81616,5.81433,5.81433,14000000.0
2006-11-20 18:59:00,5.8145,5.8158,5.8145,5.81554,14000000.0
2006-11-20 19:00:00,5.81567,5.81607,5.81455,5.81571,15000000.0
2006-11-20 19:01:00,5.81573,5.81573,5.81436,5.81448,15000000.0
2006-11-20 19:02:00,5.81404,5.81536,5.81404,5.8148,14000000.0
2006-11-20 19:03:00,5.81525,5.81583,5.81451,5.81472,14000000.0
2006-11-20 19:04:00,5.81368,5.81496,5.81368,5.81448,12000000.0
2006-11-20 19:05:00,5.81457,5.81526,5.81381,5.81452,15000000.0
2006-11-20 19:06:00,5.8141,5.81442,5.81305,5.81402,16000000.0
2006-11-20 19:07:00,5.81392,5.81412,5.8125,5.81405,20000000.0
2006-11-20 19:08:00,5.81365,5.81391,5.81308,5.81391,8000000.0
2006-11-20 19:09:00,5.81321,5.8142,5.81265,5.81414,17000000.0
2006-11-20 19:10:00,5.81387,5.81387,5.81234,5.81348,9000000.0
2006-11-20 19:11:00,5.81386,5.81404,5.81378,5.81385,16000000.0
2006-11-20 19:12:00,5.81383,5.81386,5.81251,5.81322,13000000.0
2006-11-20 19:13:00,5.81294,5.81392,5.81237,5.81392,10000000.0
2006-11-20 19:14:00,5.8125,5.81382,5.81227,5.81382,20000000.0
2006-11-20 19:15:00,5.81313,5.81313,5.81183,5.81183,12000000.0
2006-11-20 19:16:00,5.81325,5.81325,5.81212,5.8129,8000000.0
2006-11-20 19:17:00,5.81337,5.81339,5.81224,5.81253,18000000.0
2006-11-20 19:18:00,5.81218,5.81325,5.81207,5.81296,11000000.0
2006-11-20 19:19:00,5.81333,5.81365,5.81236,5.81282,12000000.0
2006-11-20 19:20:00,5.81271,5.81332,5.81183,5.81233,14000000.0
2006-11-20 19:21:00,5.81194,5.81286,5.81175,5.81198,13000000.0
2006-11-20 19:22:00,5.8126,5.81325,5.81217,5.81325,12000000.0
2006-11-20 19:23:00,5.81322,5.81324,5.81207,5.81316,14000000.0
2006-11-20 19:24:00,5.81355,5.81395,5.81225,5.81346,19000000.0
2006-11-20 19:25:00,5.81422,5.81443,5.81213,5.81277,8000000.0
2006-11-20 19:26:00,5.81291,5.81344,5.81245,5.81344,7000000.0
2006-11-20 19:27:00,5.81403,5.81403,5.81206,5.81342,20000000.0
2006-11-20 19:28:00,5.81376,5.81403,5.81267,5.81267,17000000.0
2006-11-20 19:29:00,5.81259,5.81356,5.81257,5.81356,10000000.0
2006-11-20 19:30:00,5.81341,5.81348,5.81285,5.81285,15000000.0
2006-11-20 19:31:00,5.8128,5.81433,5.8128,5.81433,11000000.0
2006-11-20 19:32:00,5.81403,5.81442,5.81323,5.81395,9000000.0
2006-11-20 19:33:00,5.81347,5.81416,5.81235,5.81379,14000000.0
2006-11-20 19:34:00,5.8137,5.81372,5.81237,5.8131,17000000.0
2006-11-20 19:35:00,5.81356,5.81356,5.81234,5.81244,8000000.0
2006-11-20 19:36:00,5.81393,5.81393,5.8123,5.81282,15000000.0
2006-11-20 19:37:00,5.81243,5.8128,5.81204,5.81251,8000000.0
2006-11-20 19:38:00,5.8132,5.8132,5.81141,5.8131,15000000.0
2006-11-20 19:39:00,5.81261,5.8133,5.81165,5.8133,17000000.0
2006-11-20 19:40:00,5.81334,5.81334,5.81154,5.81213,16000000.0
2006-11-20 19:41:00,5.81202,5.81342,5.81176,5.81287,11000000.0
2006-11-20 19:42:00,5.81215,5.81298,5.81139,5.81249,15000000.0
2006-11-20 19:43:00,5.81291,5.81321,5.81219,5.81319,14000000.0
2006-11-20 19:44:00,5.81316,5.81344,5.81185,5.81262,14000000.0
2006-11-20 19:45:00,5.81194,5.81202,5.8116,5.8116,15000000.0
2006-11-20 19:46:00,5.81193,5.81307,5.81193,5.81307,15000000.0
2006-11-20 19:47:00,5.81348,5.8137,5.81314,5.81361,16000000.0
2006-11-20 19:48:00,5.81355,5.81355,5.81213,5.81213,16000000.0
2006-11-20 19:49:00,5.81188,5.8131,5.81182,5.8131,8000000.0
2006-11-20 19:50:00,5.81294,5.81337,5.81251,5.81324,9000000.0
2006-11-20 19:51:00,5.81306,5.81313,5.81224,5.81313,19000000.0
2006-11-20 19:52:00,5.81346,5.81364,5.81345,5.8135,11000000.0
2006-11-20 19:53:00,5.81305,5.81324,5.8123,5.81262,14000000.0
2006-11-20 19:54:00,5.81268,5.81371,5.81202,5.81371,18000000.0
2006-11-20 19:55:00,5.81366,5.81376,5.81262,5.81262,13000000.0
2006-11-20 19:56:00,5.81244,5.8134,5.81232,5.8134,10000000.0
2006-11-20 19:57:00,5.81361,5.8137,5.8126,5.81279,16000000.0
2006-11-20 19:58:00,5.81343,5.81376,5.81249,5.81249,15000000.0
2006-11-20 19:59:00,5.81331,5.81344,5.8118,5.81208,14000000.0
2006-11-20 20:00:00,5.81259,5.81264,5.8115,5.8115,11000000.0
2006-11-20 20:01:00,5.81295,5.81295,5.81154,5.81289,24000000.0
2006-11-20 20:02:00,5.81204,5.81285,5.81192,5.81207,11000000.0
2006-11-20 20:03:00,5.81303,5.81303,5.812,5.812,11000000.0
2006-11-20 20:04:00,5.81196,5.81276,5.81172,5.81276,10000000.0
2006-11-20 20:05:00,5.81315,5.81341,5.81207,5.81207,17000000.0
2006-11-20 20:06:00,5.81327,5.8136,5.81262,5.8136,10000000.0
2006-11-20 20:07:00,5.81226,5.81404,5.81226,5.81248,14000000.0
2006-11-20 20:08:00,5.81336,5.81363,5.81243,5.81363,13000000.0
2006-11-20 20:09:00,5.81393,5.81425,5.81386,5.81386,11000000.0
2006-11-20 20:10:00,5.81318,5.81348,5.81258,5.81315,11000000.0
2006-11-20 20:11:00,5.81304,5.81331,5.81227,5.81236,9000000.0
2006-11-20 20:12:00,5.81249,5.81393,5.81249,5.81392,16000000.0
2006-11-20 20:13:00,5.81203,5.81389,5.81194,5.81385,11000000.0
2006-11-20 20:14:00,5.81381,5.81392,5.81266,5.81293,19000000.0
2006-11-20 20:15:00,5.81271,5.81274,5.81226,5.81229,13000000.0
2006-11-20 20:16:00,5.81282,5.81453,5.8127,5.8127,15000000.0
2006-11-20 20:17:00,5.81394,5.81401,5.81262,5.81262,8000000.0
2006-11-20 20:18:00,5.81327,5.81468,5.81327,5.81383,14000000.0
2006-11-20 20:19:00,5.81375,5.81513,5.81375,5.81468,14000000.0
2006-11-20 20:20:00,5.81426,5.81547,5.81398,5.81398,12000000.0
2006-11-20 20:21:00,5.81358,5.81493,5.81354,5.81454,9000000.0
2006-11-20 20:22:00,5.81497,5.81514,5.81404,5.81511,17000000.0
2006-11-20 20:23:00,5.81525,5.81525,5.81385,5.81385,11000000.0
2006-11-20 20:24:00,5.81403,5.81479,5.81393,5.81474,16000000.0
2006-11-20 20:25:00,5.81434,5.81514,5.8137,5.815,11000000.0
2006-11-20 20:26:00,5.81559,5.81575,5.81438,5.81438,8000000.0
2006-11-20 20:27:00,5.81435,5.81538,5.81391,5.81441,13000000.0
2006-11-20 20:28:00,5.8157,5.8157,5.81413,5.81429,15000000.0
2006-11-20 20:29:00,5.81404,5.81571,5.81404,5.81511,16000000.0
2006-11-20 20:30:00,5.81517,5.81583,5.81444,5.81579,8000000.0
2006-11-20 20:31:00,5.81528,5.81568,5.81455,5.81568,18000000.0
2006-11-20 20:32:00,5.81507,5.81574,5.81451,5.81551,7000000.0
2006-11-20 20:33:00,5.8151,5.81557,5.81428,5.81462,13000000.0
2006-11-20 20:34:00,5.81502,5.81573,5.81488,5.81573,13000000.0
2006-11-20 20:35:00,5.81607,5.81607,5.81435,5.81482,9000000.0
2006-11-20 20:36:00,5.8163,5.8163,5.81435,5.81489,17000000.0
2006-11-20 20:37:00,5.81537,5.81608,5.81451,5.81535,14000000.0
2006-11-20 20:38:00,5.81531,5.81565,5.81431,5.81431,16000000.0
2006-11-20 20:39:00,5.81559,5.8162,5.81423,5.81424,14000000.0
2006-11-20 20:40:00,5.81599,5.81599,5.81482,5.81545,17000000.0
2006-11-20 20:41:00,5.81549,5.81564,5.81404,5.81558,16000000.0
2006-11-20 20:42:00,5.81534,5.81534,5.81359,5.81507,22000000.0
2006-11-20 20:43:00,5.81482,5.81534,5.81394,5.81534,18000000.0
2006-11-20 20:44:00,5.81523,5.81542,5.81432,5.81432,16000000.0
2006-11-20 20:45:00,5.81477,5.81515,5.8136,5.8136,8000000.0
2006-11-20 20:46:00,5.81529,5.81529,5.8138,5.81491,19000000.0
2006-11-20 20:47:00,5.8149,5.81557,5.81396,5.81533,12000000.0
2006-11-20 20:48:00,5.81554,5.81554,5.81461,5.81502,9000000.0
2006-11-20 20:49:00,5.81529,5.81529,5.8136,5.81409,19000000.0
2006-11-20 20:50:00,5.81391,5.81463,5.81329,5.81378,15000000.0
2006-11-20 20:51:00,5.81346,5.81386,5.81332,5.81386,9000000.0
2006-11-20 20:52:00,5.81357,5.81504,5.81348,5.81471,11000000.0
2006-11-20 20:53:00,5.81445,5.81538,5.81343,5.81369,15000000.0
2006-11-20 20:54:00,5.81455,5.81644,5.81395,5.81644,12000000.0
2006-11-20 20:55:00,5.81493,5.8165,5.81461,5.81475,18000000.0
2006-11-20 20:56:00,5.81502,5.81584,5.81466,5.81466,12000000.0
2006-11-20 20:57:00,5.81464,5.81581,5.81464,5.8158,13000000.0
2006-11-20 20:58:00,5.81589,5.81634,5.81457,5.81457,11000000.0
2006-11-20 20:59:00,5.81443,5.8158,5.8142,5.81526,11000000.0
2006-11-20 21:00:00,5.81548,5.8165,5.81473,5.81607,17000000.0
2006-11-20 21:01:00,5.81608,5.81627,5.81505,5.81542,10000000.0
2006-11-20 21:02:00,5.81626,5.81651,5.81585,5.8159,8000000.0
2006-11-20 21:03:00,5.81683,5.81683,5.81555,5.81555,19000000.0
2006-11-20 21:04:00,5.81553,5.816,5.81495,5.816,18000000.0
2006-11-20 21:05:00,5.81616,5.81639,5.815,5.8154,14000000.0
2006-11-20 21:06:00,5.81507,5.81571,5.81407,5.81571,12000000.0
2006-11-20 21:07:00,5.81564,5.81564,5.81442,5.81451,10000000.0
2006-11-20 21:08:00,5.81448,5.81559,5.81435,5.81513,14000000.0
2006-11-20 21:09:00,5.81624,5.81624,5.81434,5.81542,16000000.0
2006-11-20 21:10:00,5.81535,5.81574,5.81439,5.81447,15000000.0
2006-11-20 21:11:00,5.81457,5.81519,5.81405,5.81405,13000000.0
2006-11-20 21:12:00,5.81426,5.81486,5.81373,5.81459,10000000.0
2006-11-20 21:13:00,5.81539,5.81542,5.81405,5.81523,14000000.0
2006-11-20 21:14:00,5.81516,5.81516,5.81414,5.81432,10000000.0
2006-11-20 21:15:00,5.8141,5.8147,5.81367,5.81378,15000000.0
2006-11-20 21:16:00,5.81412,5.81483,5.81352,5.81352,11000000.0
2006-11-20 21:17:00,5.81384,5.81468,5.81333,5.81468,13000000.0
2006-11-20 21:18:00,5.81405,5.81526,5.81401,5.81401,17000000.0
2006-11-20 21:19:00,5.81382,5.81488,5.81356,5.81383,12000000.0
2006-11-20 21:20:00,5.81442,5.81442,5.81334,5.81384,14000000.0
2006-11-20 21:21:00,5.81419,5.81492,5.814,5.814,11000000.0
2006-11-20 21:22:00,5.81425,5.81504,5.81424,5.81465,9000000.0
2006-11-20 21:23:00,5.81493,5.81544,5.81454,5.81454,7000000.0
2006-11-20 21:24:00,5.81405,5.81512,5.81383,5.81435,11000000.0
2006-11-20 21:25:00,5.81415,5.81515,5.8138,5.81515,7000000.0
2006-11-20 21:26:00,5.81505,5.81508,5.81354,5.8144,13000000.0
2006-11-20 21:27:00,5.8143,5.8143,5.81275,5.81398,11000000.0
2006-11-20 21:28:00,5.81384,5.81384,5.81302,5.81302,15000000.0
2006-11-20 21:29:00,5.81328,5.81388,5.813,5.813,12000000.0
2006-11-20 21:30:00,5.81334,5.81411,5.8128,5.8128,10000000.0
2006-11-20 21:31:00,5.81345,5.81424,5.81345,5.81357,10000000.0
2006-11-20 21:32:00,5.81351,5.81416,5.81323,5.81407,12000000.0
2006-11-20 21:33:00,5.81408,5.81408,5.81313,5.81313,19000000.0
2006-11-20 21:34:00,5.81322,5.81407,5.81322,5.81407,8000000.0
2006-11-20 21:35:00,5.81377,5.81407,5.81308,5.81316,20000000.0
2006-11-20 21:36:00,5.81271,5.8128,5.81214,5.81214,19000000.0
2006-11-20 21:37:00,5.81254,5.8145,5.81254,5.8145,19000000.0
2006-11-20 21:38:00,5.81412,5.81412,5.81235,5.8134,13000000.0
2006-11-20 21:39:00,5.81382,5.81389,5.81264,5.8129,17000000.0
2006-11-20 21:40:00,5.81293,5.81395,5.81293,5.81394,7000000.0
2006-11-20 21:41:00,5.81363,5.81363,5.81224,5.81257,11000000.0
2006-11-20 21:42:00,5.81295,5.81346,5.81176,5.81346,18000000.0
2006-11-20 21:43:00,5.81355,5.81355,5.81224,5.81224,13000000.0
2006-11-20 21:44:00,5.81214,5.81311,5.81175,5.81236,16000000.0
2006-11-20 21:45:00,5.81205,5.8136,5.81205,5.81243,11000000.0
2006-11-20 21:46:00,5.81221,5.81221,5.81155,5.81155,13000000.0
2006-11-20 21:47:00,5.81212,5.81293,5.81175,5.81181,13000000.0
2006-11-20 21:48:00,5.81203,5.81332,5.81203,5.81285,17000000.0
2006-11-20 21:49:00,5.81315,5.81315,5.8117,5.81286,8000000.0
2006-11-20 21:50:00,5.81359,5.81381,5.81263,5.81347,11000000.0
2006-11-20 21:51:00,5.81376,5.81376,5.81228,5.81228,13000000.0
2006-11-20 21:52:00,5.81367,5.81436,5.81222,5.81368,13000000.0
2006-11-20 21:53:00,5.81395,5.81403,5.81214,5.81264,14000000.0
2006-11-20 21:54:00,5.81336,5.81336,5.8123,5.8123,11000000.0
2006-11-20 21:55:00,5.81211,5.81346,5.81193,5.81235,17000000.0
2006-11-20 21:56:00,5.81234,5.81332,5.81191,5.81191,12000000.0
2006-11-20 21:57:00,5.81173,5.81276,5.81154,5.81159,16000000.0
2006-11-20 21:58:00,5.81151,5.81185,5.81133,5.81178,9000000.0
2006-11-20 21:59:00,5.81241,5.81354,5.81189,5.81208,18000000.0
2006-11-20 22:00:00,5.81212,5.81318,5.81172,5.81237,13000000.0
2006-11-20 22:01:00,5.81219,5.81339,5.81169,5.81248,11000000.0
2006-11-20 22:02:00,5.81263,5.81275,5.81181,5.81188,17000000.0
2006-11-20 22:03:00,5.81205,5.81357,5.81162,5.81162,23000000.0
2006-11-20 22:04:00,5.81181,5.81272,5.81144,5.81144,15000000.0
2006-11-20 22:05:00,5.81151,5.8133,5.81151,5.81218,14000000.0
2006-11-20 22:06:00,5.81255,5.8129,5.81181,5.8121,15000000.0
2006-11-20 22:07:00,5.81185,5.8126,5.81185,5.8126,9000000.0
2006-11-20 22:08:00,5.81137,5.81198,5.81095,5.81156,18000000.0
2006-11-20 22:09:00,5.81145,5.81256,5.81113,5.81113,11000000.0
2006-11-20 22:10:00,5.81241,5.81267,5.81163,5.81231,7000000.0
2006-11-20 22:11:00,5.81218,5.81218,5.81106,5.8118,8000000.0
2006-11-20 22:12:00,5.81167,5.81282,5.81145,5.81152,16000000.0
2006-11-20 22:13:00,5.81123,5.81123,5.81075,5.811,24000000.0
2006-11-20 22:14:00,5.81114,5.81133,5.81077,5.81079,9000000.0
2006-11-20 22:15:00,5.81097,5.81179,5.81097,5.81176,10000000.0
2006-11-20 22:16:00,5.81041,5.81164,5.81023,5.81164,13000000.0
2006-11-20 22:17:00,5.81216,5.81216,5.81039,5.81081,20000000.0
2006-11-20 22:18:00,5.81198,5.81299,5.81172,5.81299,11000000.0
2006-11-20 22:19:00,5.81352,5.81413,5.81305,5.81348,15000000.0
2006-11-20 22:20:00,5.8129,5.8129,5.81091,5.81185,16000000.0
2006-11-20 22:21:00,5.81164,5.81256,5.81082,5.81184,12000000.0
2006-11-20 22:22:00,5.81113,5.81199,5.81057,5.81175,14000000.0
2006-11-20 22:23:00,5.81208,5.81219,5.81026,5.81026,11000000.0
2006-11-20 22:24:00,5.81016,5.81236,5.81016,5.81153,16000000.0
2006-11-20 22:25:00,5.81132,5.81218,5.81132,5.81176,14000000.0
2006-11-20 22:26:00,5.8121,5.81221,5.81109,5.81151,10000000.0
2006-11-20 22:27:00,5.81116,5.81182,5.81116,5.8116,14000000.0
2006-11-20 22:28:00,5.81118,5.81212,5.8109,5.8109,12000000.0
2006-11-20 22:29:00,5.81104,5.81272,5.8108,5.81113,13000000.0
2006-11-20 22:30:00,5.81124,5.81227,5.81118,5.81181,8000000.0
2006-11-20 22:31:00,5.81143,5.81145,5.81099,5.81099,11000000.0
2006-11-20 22:32:00,5.81079,5.81238,5.81079,5.81102,20000000.0
2006-11-20 22:33:00,5.81094,5.81185,5.8108,5.81132,11000000.0
2006-11-20 22:34:00,5.81083,5.81098,5.81075,5.81094,10000000.0
2006-11-20 22:35:00,5.81136,5.81269,5.81055,5.81196,13000000.0
2006-11-20 22:36:00,5.81242,5.81244,5.81139,5.81139,9000000.0
2006-11-20 22:37:00,5.8105,5.81199,5.8103,5.81148,13000000.0
2006-11-20 22:38:00,5.81133,5.81194,5.81104,5.81142,9000000.0
2006-11-20 22:39:00,5.811,5.81152,5.81033,5.8105,12000000.0
2006-11-20 22:40:00,5.81046,5.81068,5.81039,5.81044,9000000.0
2006-11-20 22:41:00,5.81054,5.81214,5.81054,5.81122,14000000.0
2006-11-20 22:42:00,5.81243,5.81331,5.81189,5.81289,13000000.0
2006-11-20 22:43:00,5.81189,5.81243,5.81081,5.81177,12000000.0
2006-11-20 22:44:00,5.81202,5.81363,5.81197,5.81301,15000000.0
2006-11-20 22:45:00,5.81306,5.81383,5.81267,5.81305,13000000.0
2006-11-20 22:46:00,5.81279,5.81338,5.81181,5.81338,14000000.0
2006-11-20 22:47:00,5.81282,5.81376,5.81214,5.81224,15000000.0
2006-11-20 22:48:00,5.81197,5.813,5.81148,5.81178,13000000.0
2006-11-20 22:49:00,5.81144,5.81167,5.81144,5.8115,13000000.0
2006-11-20 22:50:00,5.81149,5.81323,5.81149,5.81323,15000000.0
2006-11-20 22:51:00,5.81376,5.81376,5.81218,5.81273,14000000.0
2006-11-20 22:52:00,5.81295,5.81339,5.81254,5.81311,9000000.0
2006-11-20 22:53:00,5.81329,5.81331,5.81187,5.81297,15000000.0
2006-11-20 22:54:00,5.81252,5.81349,5.81165,5.81217,17000000.0
2006-11-20 22:55:00,5.81188,5.81188,5.81121,5.81139,16000000.0
2006-11-20 22:56:00,5.81156,5.81248,5.8111,5.81171,13000000.0
2006-11-20 22:57:00,5.81337,5.81343,5.8116,5.81232,8000000.0
2006-11-20 22:58:00,5.81228,5.8129,5.81206,5.8129,8000000.0
2006-11-20 22:59:00,5.81325,5.81333,5.81217,5.81279,19000000.0
2006-11-20 23:00:00,5.81244,5.81252,5.8116,5.81226,10000000.0
2006-11-20 23:01:00,5.81154,5.81276,5.81121,5.81276,7000000.0
2006-11-20 23:02:00,5.81281,5.81281,5.81152,5.81188,15000000.0
2006-11-20 23:03:00,5.81291,5.81392,5.81212,5.81392,17000000.0
2006-11-20 23:04:00,5.81267,5.81301,5.81152,5.81301,19000000.0
2006-11-20 23:05:00,5.81234,5.81269,5.81164,5.81236,9000000.0
2006-11-20 23:06:00,5.8119,5.81307,5.81176,5.81176,12000000.0
2006-11-20 23:07:00,5.81262,5.81273,5.81123,5.81207,14000000.0
2006-11-20 23:08:00,5.81137,5.81279,5.81137,5.81212,16000000.0
2006-11-20 23:09:00,5.81191,5.81213,5.81084,5.81144,9000000.0
2006-11-20 23:10:00,5.8118,5.81242,5.81109,5.81113,12000000.0
2006-11-20 23:11:00,5.811,5.81235,5.811,5.81124,14000000.0
2006-11-20 23:12:00,5.8117,5.81227,5.81129,5.8114,7000000.0
2006-11-20 23:13:00,5.81319,5.81343,5.81166,5.81172,14000000.0
2006-11-20 23:14:00,5.8129,5.81296,5.81155,5.81281,19000000.0
2006-11-20 23:15:00,5.8126,5.81287,5.81131,5.81287,13000000.0
2006-11-20 23:16:00,5.8118,5.81259,5.81085,5.81162,15000000.0
2006-11-20 23:17:00,5.81181,5.81206,5.80858,5.81206,11000000.0
2006-11-20 23:18:00,5.81156,5.81177,5.81108,5.81125,12000000.0
2006-11-20 23:19:00,5.81138,5.81287,5.81138,5.8123,14000000.0
2006-11-20 23:20:00,5.81212,5.81305,5.81167,5.81197,19000000.0
2006-11-20 23:21:00,5.81153,5.81176,5.81153,5.81163,7000000.0
2006-11-20 23:22:00,5.81168,5.81174,5.81145,5.81148,15000000.0
2006-11-20 23:23:00,5.81188,5.8131,5.81188,5.81306,11000000.0
2006-11-20 23:24:00,5.813,5.81322,5.81188,5.81321,14000000.0
2006-11-20 23:25:00,5.81342,5.81342,5.81315,5.81316,11000000.0
2006-11-20 23:26:00,5.81336,5.81348,5.81317,5.81327,14000000.0
2006-11-20 23:27:00,5.81267,5.81317,5.8123,5.8123,11000000.0
2006-11-20 23:28:00,5.81166,5.81194,5.81166,5.81174,12000000.0
2006-11-20 23:29:00,5.81253,5.814,5.81253,5.81277,16000000.0
2006-11-20 23:30:00,5.81303,5.81422,5.81228,5.8128,20000000.0
2006-11-20 23:31:00,5.81296,5.81379,5.81284,5.81284,11000000.0
2006-11-20 23:32:00,5.81279,5.81353,5.81234,5.81234,16000000.0
2006-11-20 23:33:00,5.81264,5.81364,5.81186,5.81306,12000000.0
2006-11-20 23:34:00,5.81286,5.81356,5.81257,5.81271,13000000.0
2006-11-20 23:35:00,5.81253,5.8133,5.8123,5.81242,9000000.0
2006-11-20 23:36:00,5.81269,5.81336,5.81227,5.81227,9000000.0
2006-11-20 23:37:00,5.81233,5.81384,5.81205,5.81357,14000000.0
2006-11-20 23:38:00,5.81289,5.81289,5.81195,5.81253,13000000.0
2006-11-20 23:39:00,5.812,5.81271,5.81123,5.81156,17000000.0
2006-11-20 23:40:00,5.81173,5.8124,5.81151,5.81157,12000000.0
2006-11-20 23:41:00,5.81119,5.81212,5.81063,5.81135,17000000.0
2006-11-20 23:42:00,5.81136,5.812,5.81063,5.81156,22000000.0
2006-11-20 23:43:00,5.81146,5.81156,5.81068,5.81068,15000000.0
2006-11-20 23:44:00,5.81163,5.81211,5.81099,5.81112,14000000.0
2006-11-20 23:45:00,5.81081,5.81203,5.81064,5.81199,20000000.0
2006-11-20 23:46:00,5.81215,5.81229,5.81148,5.81156,14000000.0
2006-11-20 23:47:00,5.81155,5.81188,5.81091,5.81138,10000000.0
2006-11-20 23:48:00,5.81118,5.81161,5.80971,5.81093,18000000.0
2006-11-20 23:49:00,5.81087,5.81143,5.81017,5.81078,14000000.0
2006-11-20 23:50:00,5.8111,5.81156,5.81029,5.81151,13000000.0
2006-11-20 23:51:00,5.81086,5.81144,5.81033,5.81134,8000000.0
2006-11-20 23:52:00,5.81051,5.81121,5.8097,5.81098,16000000.0
2006-11-20 23:53:00,5.81057,5.81071,5.80937,5.80971,18000000.0
2006-11-20 23:54:00,5.81089,5.81092,5.80981,5.81028,12000000.0
2006-11-20 23:55:00,5.81054,5.81092,5.80958,5.8104,19000000.0
2006-11-20 23:56:00,5.81092,5.81092,5.80965,5.81,14000000.0
2006-11-20 23:57:00,5.81075,5.81134,5.81004,5.81098,16000000.0
2006-11-20 23:58:00,5.81129,5.81169,5.80978,5.80978,13000000.0
2006-11-20 23:59:00,5.81127,5.81174,5.81063,5.81078,14000000.0
2006-11-21 00:00:00,5.81131,5.81206,5.8108,5.8108,17000000.0
2006-11-21 00:01:00,5.81102,5.81185,5.81071,5.81105,12000000.0
2006-11-21 00:02:00,5.81103,5.81246,5.81048,5.8123,15000000.0
2006-11-21 00:03:00,5.8108,5.81191,5.8108,5.8116,14000000.0
2006-11-21 00:04:00,5.81165,5.81184,5.81108,5.81127,12000000.0
2006-11-21 00:05:00,5.81098,5.81235,5.81098,5.81206,12000000.0
2006-11-21 00:06:00,5.81224,5.81254,5.8112,5.81196,12000000.0
2006-11-21 00:07:00,5.81192,5.81192,5.81107,5.81107,11000000.0
2006-11-21 00:08:00,5.81123,5.81216,5.81123,5.81123,15000000.0
2006-11-21 00:09:00,5.81105,5.81242,5.81098,5.81191,12000000.0
2006-11-21 00:10:00,5.81138,5.81309,5.81138,5.81176,19000000.0
2006-11-21 00:11:00,5.81263,5.81292,5.81204,5.81245,8000000.0
2006-11-21 00:12:00,5.81256,5.81256,5.81135,5.81228,9000000.0
2006-11-21 00:13:00,5.81237,5.81259,5.81181,5.81202,13000000.0
2006-11-21 00:14:00,5.81056,5.81136,5.81056,5.81128,14000000.0
2006-11-21 00:15:00,5.81132,5.81148,5.81117,5.81132,12000000.0
2006-11-21 00:16:00,5.81124,5.81143,5.81115,5.81138,12000000.0
2006-11-21 00:17:00,5.81121,5.81137,5.81112,5.81115,10000000.0
2006-11-21 00:18:00,5.81123,5.81147,5.81111,5.81111,19000000.0
2006-11-21 00:19:00,5.81092,5.81149,5.81014,5.81056,12000000.0
2006-11-21 00:20:00,5.81107,5.81171,5.81097,5.81117,11000000.0
2006-11-21 00:21:00,5.8111,5.81119,5.81087,5.81109,14000000.0
2006-11-21 00:22:00,5.81103,5.81203,5.81067,5.81107,13000000.0
2006-11-21 00:23:00,5.81118,5.81198,5.81079,5.81079,13000000.0
2006-11-21 00:24:00,5.81074,5.81161,5.81045,5.81161,9000000.0
2006-11-21 00:25:00,5.8112,5.8118,5.81017,5.81088,13000000.0
2006-11-21 00:26:00,5.81075,5.81138,5.8101,5.81048,14000000.0
2006-11-21 00:27:00,5.81046,5.81134,5.80987,5.81067,15000000.0
2006-11-21 00:28:00,5.81079,5.81099,5.81025,5.81067,7000000.0
2006-11-21 00:29:00,5.81153,5.81162,5.81002,5.81029,17000000.0
2006-11-21 00:30:00,5.81048,5.81091,5.81048,5.81058,9000000.0
2006-11-21 00:31:00,5.81057,5.81057,5.81015,5.81022,13000000.0
2006-11-21 00:32:00,5.8099,5.81071,5.8092,5.8092,8000000.0
2006-11-21 00:33:00,5.81012,5.81057,5.80972,5.80989,19000000.0
2006-11-21 00:34:00,5.80973,5.81099,5.80959,5.80959,15000000.0
2006-11-21 00:35:00,5.81059,5.81072,5.80951,5.80982,12000000.0
2006-11-21 00:36:00,5.81024,5.81087,5.81001,5.81035,15000000.0
2006-11-21 00:37:00,5.81162,5.8121,5.80994,5.81174,15000000.0
2006-11-21 00:38:00,5.81007,5.81162,5.80971,5.81061,18000000.0
2006-11-21 00:39:00,5.81052,5.81135,5.80996,5.80996,20000000.0
2006-11-21 00:40:00,5.8115,5.81196,5.81059,5.81093,10000000.0
2006-11-21 00:41:00,5.81123,5.81173,5.81002,5.81095,9000000.0
2006-11-21 00:42:00,5.8112,5.8112,5.8103,5.8103,16000000.0
2006-11-21 00:43:00,5.81009,5.81069,5.80961,5.80961,16000000.0
2006-11-21 00:44:00,5.8094,5.81074,5.80935,5.81018,10000000.0
2006-11-21 00:45:00,5.81002,5.81002,5.80972,5.80983,16000000.0
2006-11-21 00:46:00,5.80975,5.81082,5.80975,5.81068,12000000.0
2006-11-21 00:47:00,5.8104,5.81075,5.80972,5.81027,8000000.0
2006-11-21 00:48:00,5.81042,5.81042,5.80954,5.80987,16000000.0
2006-11-21 00:49:00,5.81018,5.81072,5.81018,5.81069,11000000.0
2006-11-21 00:50:00,5.80976,5.8105,5.80948,5.80986,9000000.0
2006-11-21 00:51:00,5.81004,5.8105,5.80984,5.81033,9000000.0
2006-11-21 00:52:00,5.81078,5.81164,5.81057,5.81076,18000000.0
2006-11-21 00:53:00,5.81056,5.81068,5.81045,5.81045,12000000.0
2006-11-21 00:54:00,5.81056,5.81067,5.81035,5.81039,12000000.0
2006-11-21 00:55:00,5.81104,5.81134,5.81101,5.81119,11000000.0
2006-11-21 00:56:00,5.80961,5.81087,5.80961,5.81025,14000000.0
2006-11-21 00:57:00,5.81014,5.81113,5.80957,5.8108,15000000.0
2006-11-21 00:58:00,5.81044,5.81044,5.81008,5.81008,9000000.0
2006-11-21 00:59:00,5.81025,5.81064,5.80948,5.80948,17000000.0
2006-11-21 01:00:00,5.80935,5.81068,5.80935,5.80961,12000000.0
2006-11-21 01:01:00,5.80979,5.81107,5.80979,5.81062,15000000.0
2006-11-21 01:02:00,5.8113,5.81186,5.81084,5.81135,10000000.0
2006-11-21 01:03:00,5.81167,5.81216,5.81091,5.81091,13000000.0
2006-11-21 01:04:00,5.81066,5.8121,5.81054,5.81125,13000000.0
2006-11-21 01:05:00,5.81174,5.81258,5.81089,5.81177,13000000.0
2006-11-21 01:06:00,5.81112,5.81282,5.81112,5.81267,12000000.0
2006-11-21 01:07:00,5.81275,5.81275,5.81143,5.81143,13000000.0
2006-11-21 01:08:00,5.81164,5.81327,5.81164,5.81231,15000000.0
2006-11-21 01:09:00,5.81259,5.8135,5.81204,5.81204,17000000.0
2006-11-21 01:10:00,5.81197,5.81223,5.81195,5.81195,10000000.0
2006-11-21 01:11:00,5.81249,5.81289,5.81186,5.81227,11000000.0
2006-11-21 01:12:00,5.81208,5.81323,5.81172,5.81214,10000000.0
2006-11-21 01:13:00,5.8121,5.81219,5.8119,5.81192,11000000.0
2006-11-21 01:14:00,5.8124,5.81278,5.81153,5.81201,13000000.0
2006-11-21 01:15:00,5.81173,5.81274,5.81169,5.8119,9000000.0
2006-11-21 01:16:00,5.81237,5.81241,5.81103,5.8114,12000000.0
2006-11-21 01:17:00,5.81173,5.81293,5.81173,5.81184,11000000.0
2006-11-21 01:18:00,5.81178,5.81196,5.81095,5.81126,12000000.0
2006-11-21 01:19:00,5.81168,5.81232,5.81154,5.81154,19000000.0
2006-11-21 01:20:00,5.8112,5.81183,5.81078,5.81183,11000000.0
2006-11-21 01:21:00,5.81114,5.81195,5.81068,5.81132,12000000.0
2006-11-21 01:22:00,5.81051,5.81148,5.81051,5.81148,9000000.0
2006-11-21 01:23:00,5.81177,5.81282,5.81142,5.81142,13000000.0
2006-11-21 01:24:00,5.81218,5.81218,5.81185,5.81185,14000000.0
2006-11-21 01:25:00,5.81185,5.81243,5.8114,5.81225,11000000.0
2006-11-21 01:26:00,5.81237,5.8136,5.81216,5.8136,10000000.0
2006-11-21 01:27:00,5.81208,5.8132,5.81181,5.81258,17000000.0
2006-11-21 01:28:00,5.81179,5.81202,5.8115,5.81157,13000000.0
2006-11-21 01:29:00,5.81181,5.81348,5.81181,5.81348,19000000.0
2006-11-21 01:30:00,5.81379,5.81379,5.81228,5.81235,15000000.0
2006-11-21 01:31:00,5.81183,5.81239,5.81107,5.81239,15000000.0
2006-11-21 01:32:00,5.81235,5.81285,5.81183,5.81183,12000000.0
2006-11-21 01:33:00,5.81144,5.81163,5.81144,5.81146,8000000.0
2006-11-21 01:34:00,5.81145,5.81286,5.8112,5.81146,18000000.0
2006-11-21 01:35:00,5.81095,5.81113,5.81091,5.81113,12000000.0
2006-11-21 01:36:00,5.81107,5.81252,5.81107,5.81173,16000000.0
2006-11-21 01:37:00,5.81174,5.81225,5.81056,5.81137,15000000.0
2006-11-21 01:38:00,5.8111,5.81221,5.8106,5.81221,18000000.0
2006-11-21 01:39:00,5.81175,5.81175,5.8106,5.81119,10000000.0
2006-11-21 01:40:00,5.81185,5.81229,5.81094,5.81169,11000000.0
2006-11-21 01:41:00,5.81151,5.81151,5.81099,5.81116,16000000.0
2006-11-21 01:42:00,5.81094,5.8112,5.81094,5.81108,14000000.0
2006-11-21 01:43:00,5.81124,5.81229,5.8112,5.81229,16000000.0
2006-11-21 01:44:00,5.81286,5.81289,5.81263,5.81265,15000000.0
2006-11-21 01:45:00,5.81263,5.81263,5.81115,5.81165,16000000.0
2006-11-21 01:46:00,5.81155,5.81228,5.81153,5.81223,9000000.0
2006-11-21 01:47:00,5.81291,5.81291,5.81073,5.81134,17000000.0
2006-11-21 01:48:00,5.81135,5.81218,5.81114,5.81114,16000000.0
2006-11-21 01:49:00,5.81129,5.81224,5.81129,5.81146,10000000.0
2006-11-21 01:50:00,5.8112,5.8122,5.81108,5.81125,11000000.0
2006-11-21 01:51:00,5.81164,5.81278,5.81164,5.81278,12000000.0
2006-11-21 01:52:00,5.81266,5.81266,5.81161,5.81161,12000000.0
2006-11-21 01:53:00,5.81119,5.81141,5.81108,5.81133,18000000.0
2006-11-21 01:54:00,5.81128,5.81139,5.81112,5.81128,14000000.0
2006-11-21 01:55:00,5.81114,5.81137,5.81111,5.81113,18000000.0
2006-11-21 01:56:00,5.81125,5.81139,5.81102,5.81139,8000000.0
2006-11-21 01:57:00,5.81287,5.81287,5.81157,5.81168,13000000.0
2006-11-21 01:58:00,5.8113,5.81257,5.8113,5.81257,11000000.0
2006-11-21 01:59:00,5.81235,5.81244,5.81163,5.81163,11000000.0
2006-11-21 02:00:00,5.81143,5.81268,5.81143,5.81185,16000000.0
2006-11-21 02:01:00,5.81168,5.81265,5.81168,5.81191,21000000.0
2006-11-21 02:02:00,5.81232,5.81274,5.81142,5.81199,10000000.0
2006-11-21 02:03:00,5.81071,5.81206,5.81071,5.81206,8000000.0
2006-11-21 02:04:00,5.81241,5.81241,5.81077,5.812,14000000.0
2006-11-21 02:05:00,5.81075,5.81193,5.81035,5.81119,14000000.0
2006-11-21 02:06:00,5.81182,5.81194,5.81035,5.8111,15000000.0
2006-11-21 02:07:00,5.81092,5.81151,5.81063,5.81091,10000000.0
2006-11-21 02:08:00,5.81124,5.8126,5.81124,5.81141,16000000.0
2006-11-21 02:09:00,5.81133,5.81216,5.8106,5.81216,18000000.0
2006-11-21 02:10:00,5.81129,5.81194,5.81062,5.8112,16000000.0
2006-11-21 02:11:00,5.81139,5.81266,5.81128,5.81145,14000000.0
2006-11-21 02:12:00,5.81147,5.81165,5.81072,5.81072,10000000.0
2006-11-21 02:13:00,5.81021,5.81061,5.80846,5.80941,15000000.0
2006-11-21 02:14:00,5.80894,5.80894,5.80257,5.80272,19000000.0
2006-11-21 02:15:00,5.80293,5.80516,5.80266,5.8048,12000000.0
2006-11-21 02:16:00,5.80596,5.8086,5.80539,5.808,18000000.0
2006-11-21 02:17:00,5.8084,5.8084,5.8064,5.80759,14000000.0
2006-11-21 02:18:00,5.80754,5.80959,5.80754,5.80959,12000000.0
2006-11-21 02:19:00,5.80974,5.80977,5.80666,5.80666,14000000.0
2006-11-21 02:20:00,5.80793,5.8084,5.80692,5.80762,13000000.0
2006-11-21 02:21:00,5.80762,5.80803,5.80669,5.80774,15000000.0
2006-11-21 02:22:00,5.80745,5.80968,5.80734,5.80819,13000000.0
2006-11-21 02:23:00,5.80842,5.80993,5.80813,5.80949,16000000.0
2006-11-21 02:24:00,5.8096,5.81138,5.80859,5.81108,17000000.0
2006-11-21 02:25:00,5.81178,5.81178,5.80984,5.81016,10000000.0
2006-11-21 02:26:00,5.81128,5.81128,5.80985,5.81085,13000000.0
2006-11-21 02:27:00,5.81115,5.81115,5.81013,5.81013,7000000.0
2006-11-21 02:28:00,5.81106,5.81173,5.81067,5.81158,9000000.0
2006-11-21 02:29:00,5.81114,5.81135,5.81008,5.81059,20000000.0
2006-11-21 02:30:00,5.81035,5.81211,5.81035,5.811,11000000.0
2006-11-21 02:31:00,5.81047,5.81166,5.81047,5.81166,9000000.0
2006-11-21 02:32:00,5.81147,5.81147,5.81011,5.81061,13000000.0
2006-11-21 02:33:00,5.81015,5.81091,5.80929,5.80988,14000000.0
2006-11-21 02:34:00,5.80993,5.8108,5.80944,5.80999,17000000.0
2006-11-21 02:35:00,5.81006,5.81117,5.80876,5.80876,15000000.0
2006-11-21 02:36:00,5.80931,5.81076,5.80931,5.80964,14000000.0
2006-11-21 02:37:00,5.80899,5.81017,5.80899,5.80934,13000000.0
2006-11-21 02:38:00,5.80931,5.80977,5.80931,5.80944,14000000.0
2006-11-21 02:39:00,5.8095,5.81075,5.80919,5.80938,15000000.0
2006-11-21 02:40:00,5.81022,5.81031,5.80832,5.80834,12000000.0
2006-11-21 02:41:00,5.80946,5.80974,5.80857,5.80904,13000000.0
2006-11-21 02:42:00,5.80867,5.80871,5.8084,5.80871,16000000.0
2006-11-21 02:43:00,5.8089,5.80956,5.80777,5.80795,18000000.0
2006-11-21 02:44:00,5.80837,5.80964,5.80825,5.80886,10000000.0
2006-11-21 02:45:00,5.80884,5.80913,5.80773,5.80827,14000000.0
2006-11-21 02:46:00,5.80787,5.80856,5.80701,5.80718,18000000.0
2006-11-21 02:47:00,5.80742,5.80876,5.8072,5.8079,17000000.0
2006-11-21 02:48:00,5.80788,5.8088,5.80753,5.80846,7000000.0
2006-11-21 02:49:00,5.80874,5.80888,5.80695,5.8074,13000000.0
2006-11-21 02:50:00,5.80702,5.80744,5.8063,5.80717,14000000.0
2006-11-21 02:51:00,5.80688,5.80823,5.80687,5.80741,15000000.0
2006-11-21 02:52:00,5.80712,5.80764,5.80628,5.80628,15000000.0
2006-11-21 02:53:00,5.8075,5.80767,5.80644,5.8069,9000000.0
2006-11-21 02:54:00,5.80742,5.80848,5.80679,5.80679,13000000.0
2006-11-21 02:55:00,5.80827,5.80827,5.80738,5.80748,11000000.0
2006-11-21 02:56:00,5.8073,5.80809,5.80629,5.80729,18000000.0
2006-11-21 02:57:00,5.80738,5.80829,5.80719,5.8074,13000000.0
2006-11-21 02:58:00,5.80689,5.80804,5.80672,5.80784,9000000.0
2006-11-21 02:59:00,5.80754,5.80834,5.80695,5.80719,14000000.0
2006-11-21 03:00:00,5.80793,5.80861,5.80718,5.80809,11000000.0
2006-11-21 03:01:00,5.80779,5.80779,5.80687,5.80704,11000000.0
2006-11-21 03:02:00,5.80691,5.80713,5.80686,5.80711,11000000.0
2006-11-21 03:03:00,5.80744,5.80796,5.80628,5.80745,23000000.0
2006-11-21 03:04:00,5.80664,5.80719,5.8062,5.80647,11000000.0
2006-11-21 03:05:00,5.80535,5.80714,5.80535,5.80654,17000000.0
2006-11-21 03:06:00,5.80664,5.80713,5.80664,5.80702,9000000.0
2006-11-21 03:07:00,5.807,5.80781,5.80678,5.80686,15000000.0
2006-11-21 03:08:00,5.80674,5.80747,5.8057,5.80731,12000000.0
2006-11-21 03:09:00,5.80572,5.80718,5.80572,5.80718,15000000.0
2006-11-21 03:10:00,5.8072,5.8074,5.80585,5.80607,19000000.0
2006-11-21 03:11:00,5.80568,5.80568,5.80535,5.80542,15000000.0
2006-11-21 03:12:00,5.80537,5.80563,5.80533,5.80563,18000000.0
2006-11-21 03:13:00,5.80585,5.80701,5.8055,5.8055,18000000.0
2006-11-21 03:14:00,5.80528,5.80686,5.80528,5.80648,10000000.0
2006-11-21 03:15:00,5.80586,5.80658,5.80571,5.8062,7000000.0
2006-11-21 03:16:00,5.80614,5.80688,5.80557,5.80606,8000000.0
2006-11-21 03:17:00,5.80568,5.80595,5.80555,5.80571,10000000.0
2006-11-21 03:18:00,5.80578,5.80684,5.80578,5.80596,15000000.0
2006-11-21 03:19:00,5.80618,5.80693,5.80588,5.80604,10000000.0
2006-11-21 03:20:00,5.80553,5.80594,5.80552,5.80567,16000000.0
2006-11-21 03:21:00,5.80551,5.80674,5.80539,5.80642,11000000.0
2006-11-21 03:22:00,5.80572,5.80622,5.805,5.805,10000000.0
2006-11-21 03:23:00,5.80524,5.80665,5.80524,5.80551,12000000.0
2006-11-21 03:24:00,5.80581,5.8059,5.80566,5.80578,13000000.0
2006-11-21 03:25:00,5.80613,5.80664,5.80576,5.80576,11000000.0
2006-11-21 03:26:00,5.80542,5.80679,5.80512,5.80644,13000000.0
2006-11-21 03:27:00,5.80694,5.80759,5.80578,5.80584,14000000.0
2006-11-21 03:28:00,5.80616,5.80766,5.80597,5.80762,18000000.0
2006-11-21 03:29:00,5.80646,5.80731,5.80646,5.80665,15000000.0
2006-11-21 03:30:00,5.80726,5.80755,5.80604,5.80604,10000000.0
2006-11-21 03:31:00,5.80604,5.80618,5.80589,5.80601,13000000.0
2006-11-21 03:32:00,5.80608,5.80721,5.80608,5.80627,16000000.0
2006-11-21 03:33:00,5.80597,5.80756,5.80597,5.80756,13000000.0
2006-11-21 03:34:00,5.80633,5.80735,5.80633,5.80735,16000000.0
2006-11-21 03:35:00,5.8062,5.80635,5.8061,5.80612,10000000.0
2006-11-21 03:36:00,5.80645,5.80753,5.80643,5.80643,11000000.0
2006-11-21 03:37:00,5.80604,5.80745,5.80604,5.80638,13000000.0
2006-11-21 03:38:00,5.80638,5.80734,5.80582,5.80615,13000000.0
2006-11-21 03:39:00,5.80677,5.80767,5.80676,5.80687,13000000.0
2006-11-21 03:40:00,5.80671,5.80729,5.80665,5.80672,12000000.0
2006-11-21 03:41:00,5.80708,5.80749,5.80641,5.80736,16000000.0
2006-11-21 03:42:00,5.8079,5.80818,5.80721,5.8074,21000000.0
2006-11-21 03:43:00,5.80704,5.80815,5.80641,5.80705,18000000.0
2006-11-21 03:44:00,5.80664,5.8076,5.80606,5.80719,15000000.0
2006-11-21 03:45:00,5.80621,5.8077,5.80621,5.80675,9000000.0
2006-11-21 03:46:00,5.80813,5.80813,5.80696,5.80696,8000000.0
2006-11-21 03:47:00,5.80688,5.80749,5.80688,5.80746,11000000.0
2006-11-21 03:48:00,5.80763,5.80763,5.8074,5.80762,9000000.0
2006-11-21 03:49:00,5.80762,5.80762,5.80644,5.80695,16000000.0
2006-11-21 03:50:00,5.80641,5.80711,5.806,5.80631,19000000.0
2006-11-21 03:51:00,5.80653,5.80692,5.80628,5.80649,9000000.0
2006-11-21 03:52:00,5.80641,5.80743,5.80611,5.80741,19000000.0
2006-11-21 03:53:00,5.80631,5.80641,5.80577,5.806,10000000.0
2006-11-21 03:54:00,5.80616,5.8062,5.80593,5.80609,17000000.0
2006-11-21 03:55:00,5.806,5.8074,5.806,5.80659,16000000.0
2006-11-21 03:56:00,5.80655,5.80677,5.80643,5.80643,7000000.0
2006-11-21 03:57:00,5.80686,5.80768,5.8068,5.80701,11000000.0
2006-11-21 03:58:00,5.80754,5.80852,5.80645,5.80645,12000000.0
2006-11-21 03:59:00,5.80697,5.80816,5.80697,5.80761,17000000.0
2006-11-21 04:00:00,5.8068,5.80762,5.80649,5.80762,12000000.0
2006-11-21 04:01:00,5.80778,5.8083,5.80682,5.80775,16000000.0
2006-11-21 04:02:00,5.80779,5.80868,5.80723,5.80761,14000000.0
2006-11-21 04:03:00,5.80824,5.80856,5.80755,5.80764,12000000.0
2006-11-21 04:04:00,5.80796,5.8091,5.80753,5.80796,16000000.0
2006-11-21 04:05:00,5.80912,5.80912,5.80768,5.8086,13000000.0
2006-11-21 04:06:00,5.80865,5.80932,5.80783,5.80783,16000000.0
2006-11-21 04:07:00,5.80899,5.80966,5.80784,5.80784,13000000.0
2006-11-21 04:08:00,5.80841,5.80959,5.80841,5.80889,14000000.0
2006-11-21 04:09:00,5.80888,5.80966,5.80817,5.80817,10000000.0
2006-11-21 04:10:00,5.80823,5.80959,5.80823,5.80882,12000000.0
2006-11-21 04:11:00,5.80912,5.80939,5.8084,5.80877,14000000.0
2006-11-21 04:12:00,5.80897,5.81013,5.80897,5.8094,19000000.0
2006-11-21 04:13:00,5.8091,5.80939,5.80798,5.80798,20000000.0
2006-11-21 04:14:00,5.80812,5.81006,5.80812,5.81006,12000000.0
2006-11-21 04:15:00,5.80985,5.80985,5.80794,5.80794,8000000.0
2006-11-21 04:16:00,5.80906,5.80969,5.80868,5.80932,13000000.0
2006-11-21 04:17:00,5.80833,5.80918,5.80748,5.80917,15000000.0
2006-11-21 04:18:00,5.80859,5.80859,5.80803,5.80845,9000000.0
2006-11-21 04:19:00,5.80873,5.80988,5.80873,5.80945,12000000.0
2006-11-21 04:20:00,5.80774,5.80892,5.80767,5.80865,9000000.0
2006-11-21 04:21:00,5.80903,5.80993,5.80809,5.80809,17000000.0
2006-11-21 04:22:00,5.80843,5.8097,5.80843,5.80857,14000000.0
2006-11-21 04:23:00,5.8084,5.8092,5.80812,5.80812,10000000.0
2006-11-21 04:24:00,5.80777,5.8094,5.80777,5.80902,12000000.0
2006-11-21 04:25:00,5.8093,5.80981,5.80868,5.80868,10000000.0
2006-11-21 04:26:00,5.80881,5.80944,5.80843,5.80868,7000000.0
2006-11-21 04:27:00,5.80901,5.80975,5.80842,5.80902,15000000.0
2006-11-21 04:28:00,5.80883,5.80935,5.80846,5.80883,7000000.0
2006-11-21 04:29:00,5.80892,5.80976,5.80818,5.80828,14000000.0
2006-11-21 04:30:00,5.80824,5.80972,5.80824,5.80857,11000000.0
2006-11-21 04:31:00,5.80874,5.80955,5.80835,5.80835,15000000.0
2006-11-21 04:32:00,5.80805,5.80912,5.80757,5.80853,17000000.0
2006-11-21 04:33:00,5.80874,5.80984,5.80832,5.8085,14000000.0
2006-11-21 04:34:00,5.80839,5.80921,5.80804,5.80804,9000000.0
2006-11-21 04:35:00,5.80764,5.80868,5.80764,5.8085,12000000.0
2006-11-21 04:36:00,5.80859,5.80976,5.80859,5.80972,12000000.0
2006-11-21 04:37:00,5.80973,5.80973,5.8086,5.8086,12000000.0
2006-11-21 04:38:00,5.8083,5.8094,5.8081,5.80869,11000000.0
2006-11-21 04:39:00,5.80868,5.80877,5.80848,5.80848,17000000.0
2006-11-21 04:40:00,5.80879,5.80947,5.80841,5.80893,9000000.0
2006-11-21 04:41:00,5.8086,5.80872,5.80812,5.80833,10000000.0
2006-11-21 04:42:00,5.80944,5.80945,5.80828,5.80846,8000000.0
2006-11-21 04:43:00,5.80912,5.81041,5.80856,5.80915,18000000.0
2006-11-21 04:44:00,5.80937,5.80973,5.80855,5.80856,9000000.0
2006-11-21 04:45:00,5.80822,5.80826,5.80808,5.8082,9000000.0
2006-11-21 04:46:00,5.80866,5.80988,5.80866,5.80973,16000000.0
2006-11-21 04:47:00,5.81026,5.81049,5.80894,5.80912,12000000.0
2006-11-21 04:48:00,5.80878,5.80902,5.80863,5.80863,10000000.0
2006-11-21 04:49:00,5.80878,5.80987,5.80878,5.8089,16000000.0
2006-11-21 04:50:00,5.80912,5.80912,5.80881,5.8089,16000000.0
2006-11-21 04:51:00,5.80905,5.80909,5.80875,5.80879,20000000.0
2006-11-21 04:52:00,5.80924,5.81008,5.80905,5.80905,13000000.0
2006-11-21 04:53:00,5.8093,5.80976,5.80876,5.80925,11000000.0
2006-11-21 04:54:00,5.81081,5.81081,5.80899,5.80937,11000000.0
2006-11-21 04:55:00,5.80937,5.80989,5.80937,5.80984,12000000.0
2006-11-21 04:56:00,5.81012,5.81056,5.80866,5.80971,16000000.0
2006-11-21 04:57:00,5.80984,5.81026,5.80959,5.80994,7000000.0
2006-11-21 04:58:00,5.80973,5.81102,5.80973,5.81096,13000000.0
2006-11-21 04:59:00,5.80989,5.81041,5.80898,5.80913,17000000.0
2006-11-21 05:00:00,5.80934,5.81024,5.80928,5.81024,10000000.0
2006-11-21 05:01:00,5.81028,5.81028,5.80899,5.8092,13000000.0
2006-11-21 05:02:00,5.80897,5.81018,5.80894,5.80894,18000000.0
2006-11-21 05:03:00,5.80896,5.80992,5.80889,5.80893,9000000.0
2006-11-21 05:04:00,5.80914,5.81046,5.80903,5.80986,12000000.0
2006-11-21 05:05:00,5.81001,5.81056,5.80984,5.80986,10000000.0
2006-11-21 05:06:00,5.80945,5.80962,5.80937,5.80962,20000000.0
2006-11-21 05:07:00,5.81003,5.81106,5.80979,5.81106,10000000.0
2006-11-21 05:08:00,5.80963,5.81016,5.80876,5.80956,17000000.0
2006-11-21 05:09:00,5.80944,5.81014,5.80904,5.80956,15000000.0
2006-11-21 05:10:00,5.80951,5.81025,5.80951,5.80998,10000000.0
2006-11-21 05:11:00,5.80947,5.80979,5.80862,5.80862,16000000.0
2006-11-21 05:12:00,5.80873,5.81004,5.80873,5.80919,7000000.0
2006-11-21 05:13:00,5.80911,5.81026,5.80911,5.80974,12000000.0
2006-11-21 05:14:00,5.80846,5.81008,5.80846,5.80902,14000000.0
2006-11-21 05:15:00,5.809,5.81042,5.809,5.80941,16000000.0
2006-11-21 05:16:00,5.80933,5.81036,5.80837,5.80846,15000000.0
2006-11-21 05:17:00,5.80872,5.80973,5.80872,5.80901,10000000.0
2006-11-21 05:18:00,5.80934,5.8103,5.80907,5.80948,13000000.0
2006-11-21 05:19:00,5.80941,5.81182,5.80909,5.81055,13000000.0
2006-11-21 05:20:00,5.81079,5.81127,5.80959,5.81035,20000000.0
2006-11-21 05:21:00,5.81128,5.81128,5.80973,5.80973,9000000.0
2006-11-21 05:22:00,5.81023,5.81023,5.80923,5.80923,17000000.0
2006-11-21 05:23:00,5.80909,5.81056,5.80909,5.81001,14000000.0
2006-11-21 05:24:00,5.81026,5.81108,5.8099,5.8101,19000000.0
2006-11-21 05:25:00,5.80992,5.81124,5.80992,5.8105,13000000.0
2006-11-21 05:26:00,5.8102,5.81154,5.80965,5.81015,13000000.0
2006-11-21 05:27:00,5.81013,5.8108,5.80942,5.81019,13000000.0
2006-11-21 05:28:00,5.80922,5.81129,5.80905,5.81058,10000000.0
2006-11-21 05:29:00,5.81055,5.81137,5.8101,5.81021,17000000.0
2006-11-21 05:30:00,5.81027,5.81132,5.81023,5.81125,21000000.0
2006-11-21 05:31:00,5.81119,5.81119,5.80957,5.80987,13000000.0
2006-11-21 05:32:00,5.80978,5.81065,5.80958,5.80981,16000000.0
2006-11-21 05:33:00,5.80922,5.81026,5.80922,5.81017,13000000.0
2006-11-21 05:34:00,5.81035,5.81097,5.80971,5.81014,13000000.0
2006-11-21 05:35:00,5.80982,5.81023,5.80933,5.81023,14000000.0
2006-11-21 05:36:00,5.81005,5.8116,5.80974,5.8116,18000000.0
2006-11-21 05:37:00,5.81154,5.81154,5.81044,5.81091,12000000.0
2006-11-21 05:38:00,5.81083,5.81219,5.81027,5.81059,13000000.0
2006-11-21 05:39:00,5.81089,5.81188,5.81019,5.81133,21000000.0
2006-11-21 05:40:00,5.81124,5.8119,5.81003,5.8119,14000000.0
2006-11-21 05:41:00,5.81131,5.81204,5.81011,5.81011,13000000.0
2006-11-21 05:42:00,5.80989,5.81096,5.80989,5.81061,8000000.0
2006-11-21 05:43:00,5.81064,5.81175,5.81043,5.81113,13000000.0
2006-11-21 05:44:00,5.81078,5.81112,5.81071,5.8109,13000000.0
2006-11-21 05:45:00,5.8106,5.81186,5.8105,5.81085,24000000.0
2006-11-21 05:46:00,5.81112,5.81153,5.80982,5.81117,14000000.0
2006-11-21 05:47:00,5.81037,5.81127,5.81017,5.81048,11000000.0
2006-11-21 05:48:00,5.81166,5.81166,5.80977,5.81065,18000000.0
2006-11-21 05:49:00,5.81103,5.81177,5.81063,5.81063,10000000.0
2006-11-21 05:50:00,5.81045,5.81156,5.81045,5.81055,10000000.0
2006-11-21 05:51:00,5.81103,5.81159,5.81076,5.81127,11000000.0
2006-11-21 05:52:00,5.8107,5.8107,5.81022,5.81034,19000000.0
2006-11-21 05:53:00,5.81055,5.8115,5.81024,5.81058,15000000.0
2006-11-21 05:54:00,5.8105,5.8105,5.81022,5.81024,7000000.0
2006-11-21 05:55:00,5.81058,5.81151,5.81053,5.81053,12000000.0
2006-11-21 05:56:00,5.8104,5.81085,5.80946,5.80946,16000000.0
2006-11-21 05:57:00,5.80946,5.81011,5.80932,5.80932,11000000.0
2006-11-21 05:58:00,5.80913,5.80947,5.80909,5.80909,22000000.0
2006-11-21 05:59:00,5.80984,5.81072,5.8095,5.81012,9000000.0
2006-11-21 06:00:00,5.80996,5.81178,5.80965,5.81098,17000000.0
2006-11-21 06:01:00,5.81071,5.81104,5.81045,5.81081,18000000.0
2006-11-21 06:02:00,5.81101,5.81163,5.81075,5.8108,18000000.0
2006-11-21 06:03:00,5.81052,5.81148,5.8105,5.81093,16000000.0
2006-11-21 06:04:00,5.81084,5.81151,5.81053,5.81053,8000000.0
2006-11-21 06:05:00,5.81075,5.81138,5.81035,5.81062,10000000.0
2006-11-21 06:06:00,5.81044,5.81155,5.80989,5.81059,27000000.0
2006-11-21 06:07:00,5.81076,5.81127,5.81073,5.81127,17000000.0
2006-11-21 06:08:00,5.81115,5.81153,5.80983,5.80985,14000000.0
2006-11-21 06:09:00,5.8093,5.80998,5.8093,5.80995,13000000.0
2006-11-21 06:10:00,5.81003,5.81047,5.81003,5.81047,14000000.0
2006-11-21 06:11:00,5.81052,5.81152,5.80981,5.81097,16000000.0
2006-11-21 06:12:00,5.81145,5.81189,5.80982,5.81046,17000000.0
2006-11-21 06:13:00,5.8106,5.81127,5.80963,5.81066,14000000.0
2006-11-21 06:14:00,5.80943,5.81109,5.80943,5.8097,12000000.0
2006-11-21 06:15:00,5.80993,5.81052,5.80939,5.80986,13000000.0
2006-11-21 06:16:00,5.80907,5.80929,5.80906,5.80925,14000000.0
2006-11-21 06:17:00,5.80915,5.81115,5.80915,5.81023,11000000.0
2006-11-21 06:18:00,5.81139,5.81192,5.81049,5.81052,12000000.0
2006-11-21 06:19:00,5.81064,5.81166,5.81058,5.81166,19000000.0
2006-11-21 06:20:00,5.81164,5.81245,5.81164,5.81175,11000000.0
2006-11-21 06:21:00,5.81161,5.81244,5.81161,5.81178,9000000.0
2006-11-21 06:22:00,5.81112,5.81119,5.81089,5.81093,22000000.0
2006-11-21 06:23:00,5.81147,5.81201,5.81069,5.81109,18000000.0
2006-11-21 06:24:00,5.81099,5.81152,5.8107,5.8114,8000000.0
2006-11-21 06:25:00,5.81062,5.81155,5.8106,5.81081,9000000.0
2006-11-21 06:26:00,5.81148,5.81243,5.81056,5.81104,13000000.0
2006-11-21 06:27:00,5.81035,5.81123,5.81035,5.81099,15000000.0
2006-11-21 06:28:00,5.8112,5.81178,5.8111,5.81128,18000000.0
2006-11-21 06:29:00,5.81069,5.81182,5.81068,5.8113,16000000.0
2006-11-21 06:30:00,5.81164,5.81206,5.81138,5.81138,10000000.0
2006-11-21 06:31:00,5.81112,5.81268,5.81112,5.81175,13000000.0
2006-11-21 06:32:00,5.81127,5.81148,5.81076,5.81087,10000000.0
2006-11-21 06:33:00,5.81201,5.81236,5.81118,5.81181,10000000.0
2006-11-21 06:34:00,5.81075,5.8116,5.81072,5.8116,15000000.0
2006-11-21 06:35:00,5.81175,5.81249,5.81099,5.81166,13000000.0
2006-11-21 06:36:00,5.81166,5.8124,5.81099,5.8118,23000000.0
2006-11-21 06:37:00,5.81164,5.81205,5.8111,5.81124,11000000.0
2006-11-21 06:38:00,5.81183,5.81312,5.81152,5.81163,17000000.0
2006-11-21 06:39:00,5.81174,5.81244,5.8117,5.81201,8000000.0
2006-11-21 06:40:00,5.8123,5.81321,5.81214,5.81214,15000000.0
2006-11-21 06:41:00,5.81267,5.81308,5.81162,5.81232,15000000.0
2006-11-21 06:42:00,5.81278,5.81278,5.8117,5.81188,16000000.0
2006-11-21 06:43:00,5.81167,5.81167,5.81108,5.81108,12000000.0
2006-11-21 06:44:00,5.81185,5.81289,5.81179,5.81179,13000000.0
2006-11-21 06:45:00,5.81128,5.81154,5.81125,5.81125,14000000.0
2006-11-21 06:46:00,5.81197,5.81393,5.81186,5.81362,12000000.0
2006-11-21 06:47:00,5.81376,5.81384,5.81281,5.81301,11000000.0
2006-11-21 06:48:00,5.81301,5.814,5.81269,5.81318,15000000.0
2006-11-21 06:49:00,5.81267,5.81377,5.81225,5.81349,17000000.0
2006-11-21 06:50:00,5.81333,5.81428,5.81243,5.81366,13000000.0
2006-11-21 06:51:00,5.81483,5.81483,5.81317,5.81393,8000000.0
2006-11-21 06:52:00,5.81438,5.81438,5.81297,5.81335,14000000.0
2006-11-21 06:53:00,5.81343,5.81418,5.81266,5.81266,13000000.0
2006-11-21 06:54:00,5.81277,5.8136,5.81277,5.8134,8000000.0
2006-11-21 06:55:00,5.8134,5.81424,5.81318,5.81318,10000000.0
2006-11-21 06:56:00,5.81344,5.81466,5.81344,5.81393,11000000.0
2006-11-21 06:57:00,5.81385,5.81475,5.81362,5.81422,17000000.0
2006-11-21 06:58:00,5.81553,5.81553,5.81367,5.81508,12000000.0
2006-11-21 06:59:00,5.81496,5.81539,5.81374,5.81446,14000000.0
2006-11-21 07:00:00,5.81514,5.81548,5.81365,5.81462,11000000.0
2006-11-21 07:01:00,5.81419,5.81419,5.81239,5.81407,10000000.0
2006-11-21 07:02:00,5.81331,5.81397,5.81314,5.81329,14000000.0
2006-11-21 07:03:00,5.81326,5.81466,5.81316,5.81434,7000000.0
2006-11-21 07:04:00,5.81413,5.81461,5.81316,5.81316,16000000.0
2006-11-21 07:05:00,5.81277,5.81335,5.81277,5.81321,15000000.0
2006-11-21 07:06:00,5.81372,5.81525,5.81372,5.8142,16000000.0
2006-11-21 07:07:00,5.81411,5.81478,5.81323,5.8145,12000000.0
2006-11-21 07:08:00,5.81284,5.81383,5.8124,5.81383,8000000.0
2006-11-21 07:09:00,5.81358,5.81358,5.81214,5.81214,8000000.0
2006-11-21 07:10:00,5.81304,5.81395,5.81261,5.81311,16000000.0
2006-11-21 07:11:00,5.81284,5.81332,5.81202,5.8129,17000000.0
2006-11-21 07:12:00,5.81294,5.81362,5.81222,5.8126,20000000.0
2006-11-21 07:13:00,5.81292,5.81292,5.81263,5.81285,18000000.0
2006-11-21 07:14:00,5.81276,5.81289,5.81263,5.81277,11000000.0
2006-11-21 07:15:00,5.813,5.81379,5.81272,5.81306,18000000.0
2006-11-21 07:16:00,5.81409,5.81409,5.81214,5.81282,18000000.0
2006-11-21 07:17:00,5.81256,5.81294,5.81193,5.81269,12000000.0
2006-11-21 07:18:00,5.81273,5.81321,5.81143,5.8116,18000000.0
2006-11-21 07:19:00,5.81178,5.81262,5.81151,5.81222,14000000.0
2006-11-21 07:20:00,5.81236,5.81333,5.81213,5.81285,18000000.0
2006-11-21 07:21:00,5.81327,5.81334,5.81172,5.81235,13000000.0
2006-11-21 07:22:00,5.81231,5.81346,5.81231,5.81266,14000000.0
2006-11-21 07:23:00,5.81259,5.81359,5.81219,5.81311,15000000.0
2006-11-21 07:24:00,5.81287,5.81287,5.81157,5.81157,16000000.0
2006-11-21 07:25:00,5.81193,5.81258,5.81155,5.81228,15000000.0
2006-11-21 07:26:00,5.81244,5.81259,5.81121,5.81121,13000000.0
2006-11-21 07:27:00,5.81126,5.81249,5.81124,5.81219,12000000.0
2006-11-21 07:28:00,5.81108,5.81187,5.81061,5.81061,22000000.0
2006-11-21 07:29:00,5.81158,5.81224,5.81158,5.81169,16000000.0
2006-11-21 07:30:00,5.81143,5.81278,5.81115,5.81251,14000000.0
2006-11-21 07:31:00,5.81101,5.81292,5.81101,5.81237,13000000.0
2006-11-21 07:32:00,5.81242,5.81242,5.81155,5.81165,9000000.0
2006-11-21 07:33:00,5.81211,5.81302,5.8121,5.81217,7000000.0
2006-11-21 07:34:00,5.8123,5.81322,5.81211,5.81257,18000000.0
2006-11-21 07:35:00,5.8129,5.81321,5.81242,5.81254,9000000.0
2006-11-21 07:36:00,5.81275,5.81361,5.81196,5.81275,13000000.0
2006-11-21 07:37:00,5.81241,5.81276,5.81241,5.81269,11000000.0
2006-11-21 07:38:00,5.81256,5.8128,5.81252,5.81266,11000000.0
2006-11-21 07:39:00,5.81264,5.81333,5.81199,5.81311,19000000.0
2006-11-21 07:40:00,5.81429,5.81429,5.81295,5.81296,11000000.0
2006-11-21 07:41:00,5.81321,5.81352,5.81242,5.81314,7000000.0
2006-11-21 07:42:00,5.81247,5.81345,5.81188,5.81235,13000000.0
2006-11-21 07:43:00,5.81161,5.81303,5.81161,5.8125,14000000.0
2006-11-21 07:44:00,5.81289,5.81345,5.8126,5.81301,10000000.0
2006-11-21 07:45:00,5.81247,5.81378,5.81216,5.81374,8000000.0
2006-11-21 07:46:00,5.81201,5.81321,5.8115,5.81168,13000000.0
2006-11-21 07:47:00,5.81268,5.814,5.81268,5.81284,15000000.0
2006-11-21 07:48:00,5.81253,5.81298,5.81167,5.81216,13000000.0
2006-11-21 07:49:00,5.81277,5.81323,5.81161,5.81161,10000000.0
2006-11-21 07:50:00,5.81135,5.81252,5.81128,5.81238,17000000.0
2006-11-21 07:51:00,5.81238,5.81255,5.81157,5.81164,16000000.0
2006-11-21 07:52:00,5.81178,5.81256,5.81172,5.81206,13000000.0
2006-11-21 07:53:00,5.81225,5.81272,5.81207,5.81241,10000000.0
2006-11-21 07:54:00,5.81267,5.81295,5.81141,5.81252,11000000.0
2006-11-21 07:55:00,5.81281,5.81281,5.81116,5.81116,12000000.0
2006-11-21 07:56:00,5.81185,5.81185,5.81076,5.8113,13000000.0
2006-11-21 07:57:00,5.81214,5.81251,5.8116,5.81166,8000000.0
2006-11-21 07:58:00,5.81089,5.81144,5.81047,5.81119,14000000.0
2006-11-21 07:59:00,5.81112,5.81204,5.81067,5.81136,15000000.0
2006-11-21 08:00:00,5.81178,5.81207,5.81123,5.81129,10000000.0
2006-11-21 08:01:00,5.81146,5.81231,5.81117,5.8116,13000000.0
2006-11-21 08:02:00,5.81159,5.81257,5.81147,5.81246,14000000.0
2006-11-21 08:03:00,5.81239,5.81252,5.81137,5.81137,12000000.0
2006-11-21 08:04:00,5.81267,5.81278,5.81091,5.8113,16000000.0
2006-11-21 08:05:00,5.81115,5.81267,5.81115,5.81237,14000000.0
2006-11-21 08:06:00,5.81124,5.8125,5.81076,5.81076,19000000.0
2006-11-21 08:07:00,5.81056,5.81231,5.81056,5.81231,19000000.0
2006-11-21 08:08:00,5.81221,5.8132,5.81156,5.8132,11000000.0
2006-11-21 08:09:00,5.81243,5.81298,5.81155,5.8121,10000000.0
2006-11-21 08:10:00,5.81179,5.81299,5.81124,5.81148,16000000.0
2006-11-21 08:11:00,5.81228,5.81314,5.81206,5.8126,9000000.0
2006-11-21 08:12:00,5.81238,5.8136,5.81209,5.81321,10000000.0
2006-11-21 08:13:00,5.81282,5.81398,5.81268,5.81392,11000000.0
2006-11-21 08:14:00,5.81367,5.8138,5.81219,5.81367,12000000.0
2006-11-21 08:15:00,5.81211,5.81384,5.81211,5.81384,15000000.0
2006-11-21 08:16:00,5.8139,5.81394,5.81243,5.8135,14000000.0
2006-11-21 08:17:00,5.81311,5.81396,5.81311,5.81338,10000000.0
2006-11-21 08:18:00,5.81258,5.81379,5.81243,5.81287,9000000.0
2006-11-21 08:19:00,5.81242,5.81347,5.8123,5.81347,11000000.0
2006-11-21 08:20:00,5.81332,5.81332,5.81244,5.81248,11000000.0
2006-11-21 08:21:00,5.8131,5.81382,5.81202,5.81305,20000000.0
2006-11-21 08:22:00,5.81215,5.81291,5.81183,5.81238,8000000.0
2006-11-21 08:23:00,5.81283,5.81303,5.81224,5.81224,12000000.0
2006-11-21 08:24:00,5.81201,5.81391,5.81067,5.81175,13000000.0
2006-11-21 08:25:00,5.81264,5.8131,5.81173,5.8131,12000000.0
2006-11-21 08:26:00,5.81328,5.81349,5.81221,5.81245,13000000.0
2006-11-21 08:27:00,5.81202,5.81314,5.81202,5.81286,11000000.0
2006-11-21 08:28:00,5.8133,5.81541,5.8133,5.81408,8000000.0
2006-11-21 08:29:00,5.81363,5.81424,5.81279,5.8132,12000000.0
2006-11-21 08:30:00,5.81341,5.81357,5.812,5.81208,11000000.0
2006-11-21 08:31:00,5.8126,5.81304,5.81168,5.81206,10000000.0
2006-11-21 08:32:00,5.81158,5.81274,5.81073,5.81218,13000000.0
2006-11-21 08:33:00,5.81398,5.81398,5.81114,5.81167,11000000.0
2006-11-21 08:34:00,5.81176,5.81234,5.81054,5.8123,17000000.0
2006-11-21 08:35:00,5.81189,5.81198,5.8108,5.81104,11000000.0
2006-11-21 08:36:00,5.81149,5.81234,5.81104,5.81193,10000000.0
2006-11-21 08:37:00,5.81116,5.8122,5.81005,5.81005,9000000.0
2006-11-21 08:38:00,5.81052,5.8119,5.81052,5.81149,18000000.0
2006-11-21 08:39:00,5.8115,5.8124,5.8115,5.81157,8000000.0
2006-11-21 08:40:00,5.81113,5.81234,5.81059,5.81234,7000000.0
2006-11-21 08:41:00,5.81155,5.8117,5.81046,5.81167,16000000.0
2006-11-21 08:42:00,5.81146,5.81166,5.81056,5.81072,14000000.0
2006-11-21 08:43:00,5.81069,5.81131,5.81058,5.81119,12000000.0
2006-11-21 08:44:00,5.80964,5.80994,5.80716,5.80789,9000000.0
2006-11-21 08:45:00,5.80855,5.81029,5.80855,5.80979,18000000.0
2006-11-21 08:46:00,5.81005,5.81099,5.80922,5.81009,14000000.0
2006-11-21 08:47:00,5.81065,5.8109,5.80932,5.81039,18000000.0
2006-11-21 08:48:00,5.81018,5.81018,5.80893,5.80897,12000000.0
2006-11-21 08:49:00,5.80943,5.81094,5.80941,5.80984,14000000.0
2006-11-21 08:50:00,5.81084,5.81304,5.80966,5.80966,16000000.0
2006-11-21 08:51:00,5.81171,5.81203,5.81019,5.81154,21000000.0
2006-11-21 08:52:00,5.8112,5.8119,5.81105,5.81175,20000000.0
2006-11-21 08:53:00,5.8135,5.81528,5.81112,5.81112,7000000.0
2006-11-21 08:54:00,5.81009,5.81113,5.81009,5.81034,17000000.0
2006-11-21 08:55:00,5.81129,5.81189,5.80981,5.81,12000000.0
2006-11-21 08:56:00,5.81118,5.81149,5.81008,5.81081,17000000.0
2006-11-21 08:57:00,5.81104,5.81185,5.81039,5.81165,16000000.0
2006-11-21 08:58:00,5.81152,5.81243,5.81071,5.81121,12000000.0
2006-11-21 08:59:00,5.81163,5.81187,5.81081,5.81081,13000000.0
2006-11-21 09:00:00,5.81194,5.81278,5.81022,5.81237,17000000.0
2006-11-21 09:01:00,5.81162,5.8136,5.81162,5.81253,13000000.0
2006-11-21 09:02:00,5.81377,5.81423,5.81328,5.814,8000000.0
2006-11-21 09:03:00,5.81437,5.81477,5.81286,5.81438,16000000.0
2006-11-21 09:04:00,5.81334,5.8141,5.81269,5.81349,8000000.0
2006-11-21 09:05:00,5.81345,5.81388,5.81244,5.81388,11000000.0
2006-11-21 09:06:00,5.81275,5.81367,5.81199,5.81255,10000000.0
2006-11-21 09:07:00,5.81195,5.81346,5.81195,5.81314,10000000.0
2006-11-21 09:08:00,5.81314,5.81338,5.81164,5.81307,19000000.0
2006-11-21 09:09:00,5.81173,5.8128,5.81105,5.81247,16000000.0
2006-11-21 09:10:00,5.81133,5.81194,5.81082,5.81143,8000000.0
2006-11-21 09:11:00,5.81104,5.81145,5.81031,5.81119,11000000.0
2006-11-21 09:12:00,5.81199,5.8125,5.81065,5.81159,16000000.0
2006-11-21 09:13:00,5.81158,5.81286,5.81158,5.8124,15000000.0
2006-11-21 09:14:00,5.81356,5.81356,5.81209,5.81219,17000000.0
2006-11-21 09:15:00,5.81197,5.81247,5.81108,5.81163,12000000.0
2006-11-21 09:16:00,5.81187,5.81268,5.8111,5.81209,14000000.0
2006-11-21 09:17:00,5.81203,5.81275,5.81181,5.8124,14000000.0
2006-11-21 09:18:00,5.8122,5.8133,5.8116,5.81221,18000000.0
2006-11-21 09:19:00,5.81192,5.81295,5.81169,5.81274,14000000.0
2006-11-21 09:20:00,5.81156,5.81295,5.81121,5.81175,18000000.0
2006-11-21 09:21:00,5.81225,5.81249,5.81083,5.81143,17000000.0
2006-11-21 09:22:00,5.81154,5.81157,5.80924,5.8097,13000000.0
2006-11-21 09:23:00,5.80961,5.81005,5.80849,5.80978,12000000.0
2006-11-21 09:24:00,5.80997,5.81013,5.80841,5.80841,14000000.0
2006-11-21 09:25:00,5.80951,5.80957,5.80803,5.8086,9000000.0
2006-11-21 09:26:00,5.80955,5.8097,5.80787,5.8097,13000000.0
2006-11-21 09:27:00,5.80972,5.81039,5.80868,5.81007,13000000.0
2006-11-21 09:28:00,5.81075,5.81082,5.8092,5.81044,19000000.0
2006-11-21 09:29:00,5.81002,5.81033,5.80934,5.80962,14000000.0
2006-11-21 09:30:00,5.80972,5.81097,5.80966,5.80998,15000000.0
2006-11-21 09:31:00,5.81015,5.8105,5.80867,5.81003,11000000.0
2006-11-21 09:32:00,5.80925,5.8101,5.80849,5.80975,16000000.0
2006-11-21 09:33:00,5.81011,5.81052,5.80916,5.81046,9000000.0
2006-11-21 09:34:00,5.80931,5.81019,5.80808,5.80939,18000000.0
2006-11-21 09:35:00,5.80911,5.81001,5.80855,5.80894,14000000.0
2006-11-21 09:36:00,5.80853,5.80887,5.80708,5.8078,16000000.0
2006-11-21 09:37:00,5.80775,5.80853,5.80665,5.80787,20000000.0
2006-11-21 09:38:00,5.80768,5.80889,5.80749,5.80845,19000000.0
2006-11-21 09:39:00,5.8084,5.80872,5.80753,5.80841,16000000.0
2006-11-21 09:40:00,5.80826,5.80828,5.80685,5.80685,12000000.0
2006-11-21 09:41:00,5.8069,5.80797,5.80576,5.807,18000000.0
2006-11-21 09:42:00,5.80683,5.80683,5.80538,5.80675,16000000.0
2006-11-21 09:43:00,5.80681,5.80764,5.806,5.80669,15000000.0
2006-11-21 09:44:00,5.80688,5.80807,5.806,5.806,13000000.0
2006-11-21 09:45:00,5.80741,5.80805,5.80666,5.80805,13000000.0
2006-11-21 09:46:00,5.80808,5.80823,5.80663,5.80823,17000000.0
2006-11-21 09:47:00,5.80835,5.80844,5.80701,5.80786,13000000.0
2006-11-21 09:48:00,5.80754,5.80858,5.8073,5.80851,16000000.0
2006-11-21 09:49:00,5.80822,5.80839,5.80584,5.80839,17000000.0
2006-11-21 09:50:00,5.80702,5.80815,5.80647,5.80737,12000000.0
2006-11-21 09:51:00,5.80688,5.80757,5.80585,5.80585,16000000.0
2006-11-21 09:52:00,5.80722,5.80761,5.80607,5.80664,16000000.0
2006-11-21 09:53:00,5.8069,5.80724,5.80544,5.80694,15000000.0
2006-11-21 09:54:00,5.80619,5.80798,5.806,5.80798,15000000.0
2006-11-21 09:55:00,5.80804,5.80807,5.80681,5.80714,15000000.0
2006-11-21 09:56:00,5.80682,5.80784,5.80667,5.80742,17000000.0
2006-11-21 09:57:00,5.80777,5.80793,5.80695,5.80753,12000000.0
2006-11-21 09:58:00,5.80755,5.80755,5.80596,5.8071,14000000.0
2006-11-21 09:59:00,5.80712,5.80768,5.80627,5.80746,10000000.0
2006-11-21 10:00:00,5.8069,5.80747,5.80611,5.8067,11000000.0
2006-11-21 10:01:00,5.8063,5.80705,5.80506,5.80582,24000000.0
2006-11-21 10:02:00,5.80566,5.80614,5.80446,5.80558,14000000.0
2006-11-21 10:03:00,5.80639,5.80639,5.80446,5.80629,16000000.0
2006-11-21 10:04:00,5.80684,5.80704,5.80554,5.80624,10000000.0
2006-11-21 10:05:00,5.80614,5.80649,5.80517,5.80617,10000000.0
2006-11-21 10:06:00,5.80658,5.80678,5.80512,5.80641,9000000.0
2006-11-21 10:07:00,5.80585,5.80612,5.80511,5.80569,11000000.0
2006-11-21 10:08:00,5.80564,5.80601,5.80496,5.80559,9000000.0
2006-11-21 10:09:00,5.80521,5.80561,5.80437,5.80539,11000000.0
2006-11-21 10:10:00,5.8034,5.80529,5.8034,5.80529,15000000.0
2006-11-21 10:11:00,5.80583,5.8067,5.80435,5.8067,16000000.0
2006-11-21 10:12:00,5.80473,5.80658,5.80473,5.8062,19000000.0
2006-11-21 10:13:00,5.80579,5.80705,5.80558,5.80611,9000000.0
2006-11-21 10:14:00,5.80719,5.80731,5.80598,5.80731,11000000.0
2006-11-21 10:15:00,5.8074,5.8074,5.80495,5.80573,8000000.0
2006-11-21 10:16:00,5.80665,5.80665,5.80556,5.80596,17000000.0
2006-11-21 10:17:00,5.806,5.80727,5.80572,5.80704,16000000.0
2006-11-21 10:18:00,5.8067,5.80717,5.80608,5.80684,16000000.0
2006-11-21 10:19:00,5.80661,5.80738,5.80627,5.80721,17000000.0
2006-11-21 10:20:00,5.80741,5.80799,5.80663,5.80799,16000000.0
2006-11-21 10:21:00,5.80785,5.80786,5.80683,5.80693,7000000.0
2006-11-21 10:22:00,5.80798,5.80798,5.80711,5.80793,10000000.0
2006-11-21 10:23:00,5.80794,5.80868,5.80679,5.80724,14000000.0
2006-11-21 10:24:00,5.80696,5.80814,5.80667,5.80667,13000000.0
2006-11-21 10:25:00,5.80804,5.80861,5.80733,5.80834,12000000.0
2006-11-21 10:26:00,5.808,5.80812,5.80693,5.80701,11000000.0
2006-11-21 10:27:00,5.80812,5.80818,5.80648,5.80797,13000000.0
2006-11-21 10:28:00,5.80808,5.80842,5.80684,5.80842,13000000.0
2006-11-21 10:29:00,5.80738,5.80745,5.80571,5.80667,11000000.0
2006-11-21 10:30:00,5.80679,5.80687,5.80535,5.80687,9000000.0
2006-11-21 10:31:00,5.8067,5.80683,5.80496,5.80637,16000000.0
2006-11-21 10:32:00,5.80572,5.80682,5.80504,5.80672,9000000.0
2006-11-21 10:33:00,5.80749,5.80787,5.80643,5.80774,12000000.0
2006-11-21 10:34:00,5.80774,5.80774,5.80655,5.80728,11000000.0
2006-11-21 10:35:00,5.80714,5.80825,5.80698,5.80698,17000000.0
2006-11-21 10:36:00,5.8081,5.80843,5.80754,5.80814,10000000.0
2006-11-21 10:37:00,5.80789,5.80802,5.80661,5.80669,15000000.0
2006-11-21 10:38:00,5.80688,5.80821,5.80688,5.80796,17000000.0
2006-11-21 10:39:00,5.80772,5.80823,5.8065,5.80664,13000000.0
2006-11-21 10:40:00,5.80741,5.80798,5.80667,5.80798,10000000.0
2006-11-21 10:41:00,5.80817,5.80874,5.80695,5.80767,15000000.0
2006-11-21 10:42:00,5.80846,5.80848,5.80698,5.80737,12000000.0
2006-11-21 10:43:00,5.80766,5.8082,5.80689,5.8082,13000000.0
2006-11-21 10:44:00,5.80676,5.80842,5.80666,5.80787,12000000.0
2006-11-21 10:45:00,5.80759,5.80831,5.80702,5.80736,13000000.0
2006-11-21 10:46:00,5.80787,5.80906,5.80751,5.80873,13000000.0
2006-11-21 10:47:00,5.80931,5.80966,5.8087,5.80954,7000000.0
2006-11-21 10:48:00,5.81016,5.8107,5.80914,5.80969,12000000.0
2006-11-21 10:49:00,5.80953,5.81059,5.80918,5.81059,10000000.0
2006-11-21 10:50:00,5.81035,5.81045,5.80892,5.80997,14000000.0
2006-11-21 10:51:00,5.80974,5.81033,5.80935,5.80994,11000000.0
2006-11-21 10:52:00,5.81013,5.81061,5.80897,5.81007,20000000.0
2006-11-21 10:53:00,5.81048,5.81048,5.80936,5.80961,9000000.0
2006-11-21 10:54:00,5.80962,5.81024,5.80948,5.80953,18000000.0
2006-11-21 10:55:00,5.80935,5.81003,5.80885,5.8095,10000000.0
2006-11-21 10:56:00,5.80981,5.80991,5.80852,5.80852,11000000.0
2006-11-21 10:57:00,5.80842,5.80914,5.80842,5.80914,8000000.0
2006-11-21 10:58:00,5.80919,5.80936,5.80812,5.8086,10000000.0
2006-11-21 10:59:00,5.8086,5.80894,5.80795,5.80864,10000000.0
2006-11-21 11:00:00,5.80891,5.80976,5.80803,5.8092,15000000.0
2006-11-21 11:01:00,5.80961,5.80987,5.80876,5.80889,12000000.0
2006-11-21 11:02:00,5.8092,5.8102,5.80916,5.80992,8000000.0
2006-11-21 11:03:00,5.81094,5.81094,5.81,5.81002,11000000.0
2006-11-21 11:04:00,5.81017,5.81136,5.80992,5.81136,15000000.0
2006-11-21 11:05:00,5.81147,5.81147,5.81007,5.8111,17000000.0
2006-11-21 11:06:00,5.8116,5.81299,5.81087,5.81192,12000000.0
2006-11-21 11:07:00,5.81196,5.81219,5.81102,5.81197,11000000.0
2006-11-21 11:08:00,5.81132,5.81178,5.81024,5.8112,22000000.0
2006-11-21 11:09:00,5.81213,5.81215,5.81101,5.8121,9000000.0
2006-11-21 11:10:00,5.81179,5.81239,5.81104,5.81181,16000000.0
2006-11-21 11:11:00,5.81149,5.81229,5.81105,5.81229,7000000.0
2006-11-21 11:12:00,5.8119,5.81208,5.81091,5.81165,15000000.0
2006-11-21 11:13:00,5.81183,5.8119,5.81035,5.81149,11000000.0
2006-11-21 11:14:00,5.81144,5.81148,5.81058,5.81058,18000000.0
2006-11-21 11:15:00,5.81051,5.8109,5.81026,5.8109,11000000.0
2006-11-21 11:16:00,5.81092,5.81197,5.81014,5.81143,13000000.0
2006-11-21 11:17:00,5.81145,5.81145,5.80983,5.81045,13000000.0
2006-11-21 11:18:00,5.81064,5.81086,5.80978,5.81086,9000000.0
2006-11-21 11:19:00,5.81089,5.81089,5.80945,5.8105,17000000.0
2006-11-21 11:20:00,5.8101,5.81069,5.80964,5.8099,14000000.0
2006-11-21 11:21:00,5.81081,5.81081,5.80955,5.81031,14000000.0
2006-11-21 11:22:00,5.81053,5.8106,5.80881,5.80881,22000000.0
2006-11-21 11:23:00,5.8096,5.80991,5.80884,5.80991,8000000.0
2006-11-21 11:24:00,5.80961,5.80988,5.80804,5.80897,18000000.0
2006-11-21 11:25:00,5.80813,5.80899,5.80754,5.80833,9000000.0
2006-11-21 11:26:00,5.8079,5.80892,5.80766,5.80892,15000000.0
2006-11-21 11:27:00,5.80798,5.80901,5.80755,5.80848,10000000.0
2006-11-21 11:28:00,5.80784,5.80787,5.80647,5.80661,13000000.0
2006-11-21 11:29:00,5.80736,5.8081,5.80654,5.80763,17000000.0
2006-11-21 11:30:00,5.80753,5.80828,5.80645,5.80828,13000000.0
2006-11-21 11:31:00,5.80814,5.80826,5.80735,5.80824,12000000.0
2006-11-21 11:32:00,5.80869,5.80879,5.80706,5.80837,20000000.0
2006-11-21 11:33:00,5.80832,5.80905,5.80743,5.80789,16000000.0
2006-11-21 11:34:00,5.80962,5.80965,5.80773,5.80773,13000000.0
2006-11-21 11:35:00,5.80778,5.80947,5.80778,5.80933,14000000.0
2006-11-21 11:36:00,5.80962,5.80962,5.80826,5.80925,11000000.0
2006-11-21 11:37:00,5.80925,5.80949,5.8081,5.80928,16000000.0
2006-11-21 11:38:00,5.80886,5.80886,5.80722,5.80724,8000000.0
2006-11-21 11:39:00,5.80788,5.80935,5.80735,5.80735,11000000.0
2006-11-21 11:40:00,5.80671,5.80858,5.80671,5.80843,12000000.0
2006-11-21 11:41:00,5.80858,5.80894,5.80753,5.80893,10000000.0
2006-11-21 11:42:00,5.80835,5.80861,5.80772,5.80813,10000000.0
2006-11-21 11:43:00,5.8079,5.80896,5.80723,5.80875,17000000.0
2006-11-21 11:44:00,5.80914,5.80914,5.80794,5.80815,15000000.0
2006-11-21 11:45:00,5.80776,5.8091,5.80721,5.80864,16000000.0
2006-11-21 11:46:00,5.80885,5.80911,5.80777,5.80812,7000000.0
2006-11-21 11:47:00,5.80863,5.80965,5.80786,5.80798,16000000.0
2006-11-21 11:48:00,5.80897,5.80965,5.80864,5.80884,13000000.0
2006-11-21 11:49:00,5.8092,5.80948,5.80844,5.80936,10000000.0
2006-11-21 11:50:00,5.80936,5.81027,5.80867,5.80914,12000000.0
2006-11-21 11:51:00,5.80931,5.81051,5.80901,5.8101,14000000.0
2006-11-21 11:52:00,5.81077,5.81077,5.809,5.80993,18000000.0
2006-11-21 11:53:00,5.81013,5.8108,5.80911,5.80989,16000000.0
2006-11-21 11:54:00,5.81032,5.8109,5.81009,5.81024,8000000.0
2006-11-21 11:55:00,5.80997,5.81106,5.80943,5.81106,8000000.0
2006-11-21 11:56:00,5.81043,5.81123,5.80987,5.81123,8000000.0
2006-11-21 11:57:00,5.81085,5.81094,5.8098,5.81094,11000000.0
2006-11-21 11:58:00,5.81121,5.81121,5.80945,5.81023,14000000.0
2006-11-21 11:59:00,5.81023,5.81023,5.80895,5.80913,11000000.0
2006-11-21 12:00:00,5.80959,5.81001,5.80846,5.80983,15000000.0
2006-11-21 12:01:00,5.80943,5.81006,5.80876,5.80907,13000000.0
2006-11-21 12:02:00,5.80976,5.81069,5.80899,5.81064,15000000.0
2006-11-21 12:03:00,5.81043,5.81087,5.80958,5.81021,11000000.0
2006-11-21 12:04:00,5.8103,5.81064,5.80959,5.81059,9000000.0
2006-11-21 12:05:00,5.81076,5.81082,5.80938,5.81036,9000000.0
2006-11-21 12:06:00,5.81066,5.81066,5.80925,5.80976,15000000.0
2006-11-21 12:07:00,5.81147,5.81212,5.81015,5.81212,11000000.0
2006-11-21 12:08:00,5.81231,5.81276,5.81154,5.81265,8000000.0
2006-11-21 12:09:00,5.81134,5.81293,5.81134,5.81176,18000000.0
2006-11-21 12:10:00,5.81216,5.81216,5.81061,5.81095,14000000.0
2006-11-21 12:11:00,5.81089,5.81129,5.80993,5.81063,9000000.0
2006-11-21 12:12:00,5.81023,5.81111,5.80969,5.81083,18000000.0
2006-11-21 12:13:00,5.81142,5.81206,5.81066,5.81066,12000000.0
2006-11-21 12:14:00,5.8109,5.81158,5.81048,5.81086,10000000.0
2006-11-21 12:15:00,5.81165,5.81165,5.81065,5.81065,8000000.0
2006-11-21 12:16:00,5.81094,5.81175,5.81051,5.81169,14000000.0
2006-11-21 12:17:00,5.81098,5.81105,5.80996,5.81105,13000000.0
2006-11-21 12:18:00,5.80961,5.81105,5.80961,5.81051,10000000.0
2006-11-21 12:19:00,5.8117,5.8117,5.81031,5.8114,11000000.0
2006-11-21 12:20:00,5.81022,5.81059,5.80968,5.80968,8000000.0
2006-11-21 12:21:00,5.80963,5.81118,5.80947,5.81025,20000000.0
2006-11-21 12:22:00,5.81028,5.81148,5.81028,5.81147,14000000.0
2006-11-21 12:23:00,5.81167,5.81167,5.81059,5.81163,11000000.0
2006-11-21 12:24:00,5.81022,5.81105,5.80999,5.81105,17000000.0
2006-11-21 12:25:00,5.81121,5.81129,5.80959,5.80959,12000000.0
2006-11-21 12:26:00,5.81088,5.81114,5.80953,5.80978,7000000.0
2006-11-21 12:27:00,5.81016,5.8105,5.80947,5.80978,7000000.0
2006-11-21 12:28:00,5.81067,5.81189,5.8098,5.81189,19000000.0
2006-11-21 12:29:00,5.81173,5.81181,5.81052,5.81134,12000000.0
2006-11-21 12:30:00,5.81026,5.81137,5.81011,5.81083,10000000.0
2006-11-21 12:31:00,5.81046,5.81123,5.80971,5.81066,12000000.0
2006-11-21 12:32:00,5.81089,5.8109,5.80912,5.81021,12000000.0
2006-11-21 12:33:00,5.81048,5.81059,5.80914,5.80986,15000000.0
2006-11-21 12:34:00,5.81074,5.81083,5.80943,5.81029,12000000.0
2006-11-21 12:35:00,5.8098,5.81132,5.80959,5.81128,12000000.0
2006-11-21 12:36:00,5.81003,5.81074,5.80902,5.81024,15000000.0
2006-11-21 12:37:00,5.81076,5.81096,5.80977,5.81077,8000000.0
2006-11-21 12:38:00,5.81124,5.81136,5.80985,5.81062,15000000.0
2006-11-21 12:39:00,5.81112,5.81176,5.81001,5.81027,14000000.0
2006-11-21 12:40:00,5.81036,5.81202,5.81036,5.81202,18000000.0
2006-11-21 12:41:00,5.8111,5.81184,5.81088,5.81158,11000000.0
2006-11-21 12:42:00,5.81085,5.81102,5.81027,5.81058,17000000.0
2006-11-21 12:43:00,5.81066,5.81167,5.81023,5.81123,11000000.0
2006-11-21 12:44:00,5.8113,5.81154,5.81079,5.81105,13000000.0
2006-11-21 12:45:00,5.81097,5.81102,5.81006,5.81102,10000000.0
2006-11-21 12:46:00,5.81081,5.81137,5.80959,5.8104,20000000.0
2006-11-21 12:47:00,5.8107,5.8115,5.80964,5.80964,10000000.0
2006-11-21 12:48:00,5.80936,5.81156,5.80936,5.81156,10000000.0
2006-11-21 12:49:00,5.81158,5.81181,5.81055,5.81129,15000000.0
2006-11-21 12:50:00,5.8099,5.81205,5.8099,5.81149,14000000.0
2006-11-21 12:51:00,5.81152,5.81215,5.81039,5.81186,14000000.0
2006-11-21 12:52:00,5.81171,5.81171,5.81033,5.81101,9000000.0
2006-11-21 12:53:00,5.81132,5.81186,5.81061,5.81183,9000000.0
2006-11-21 12:54:00,5.81024,5.81211,5.81024,5.81145,20000000.0
2006-11-21 12:55:00,5.81181,5.81201,5.81169,5.81201,12000000.0
2006-11-21 12:56:00,5.81132,5.81134,5.81025,5.81025,7000000.0
2006-11-21 12:57:00,5.81177,5.81177,5.81057,5.81133,13000000.0
2006-11-21 12:58:00,5.81133,5.81144,5.81019,5.81045,16000000.0
2006-11-21 12:59:00,5.8106,5.81163,5.81004,5.81096,14000000.0
2006-11-21 13:00:00,5.81118,5.81123,5.81001,5.81123,12000000.0
2006-11-21 13:01:00,5.80941,5.81083,5.80899,5.81048,17000000.0
2006-11-21 13:02:00,5.81056,5.81062,5.81033,5.81062,10000000.0
2006-11-21 13:03:00,5.81048,5.81079,5.80911,5.81035,22000000.0
2006-11-21 13:04:00,5.81036,5.81089,5.80989,5.81061,20000000.0
2006-11-21 13:05:00,5.81062,5.81104,5.81021,5.81104,14000000.0
2006-11-21 13:06:00,5.81145,5.81145,5.80947,5.80947,17000000.0
2006-11-21 13:07:00,5.80903,5.81081,5.80903,5.81037,22000000.0
2006-11-21 13:08:00,5.81023,5.81172,5.80996,5.81117,12000000.0
2006-11-21 13:09:00,5.81096,5.81149,5.8099,5.81116,12000000.0
2006-11-21 13:10:00,5.81192,5.81203,5.8108,5.81172,20000000.0
2006-11-21 13:11:00,5.81127,5.8118,5.80975,5.81083,12000000.0
2006-11-21 13:12:00,5.81062,5.81135,5.80999,5.81022,16000000.0
2006-11-21 13:13:00,5.81012,5.81238,5.81012,5.8108,14000000.0
2006-11-21 13:14:00,5.81065,5.81159,5.81026,5.81079,17000000.0
2006-11-21 13:15:00,5.81196,5.81196,5.81088,5.8115,7000000.0
2006-11-21 13:16:00,5.81141,5.81212,5.81101,5.81212,9000000.0
2006-11-21 13:17:00,5.8123,5.8123,5.81066,5.8112,15000000.0
2006-11-21 13:18:00,5.81229,5.81229,5.81126,5.81214,17000000.0
2006-11-21 13:19:00,5.81237,5.81237,5.81008,5.81149,15000000.0
2006-11-21 13:20:00,5.81143,5.81162,5.80987,5.81035,12000000.0
2006-11-21 13:21:00,5.81054,5.81204,5.81012,5.81146,24000000.0
2006-11-21 13:22:00,5.81121,5.81283,5.81121,5.81283,12000000.0
2006-11-21 13:23:00,5.8126,5.81301,5.8112,5.81181,12000000.0
2006-11-21 13:24:00,5.81253,5.81319,5.8115,5.81312,18000000.0
2006-11-21 13:25:00,5.81313,5.81367,5.81209,5.81268,12000000.0
2006-11-21 13:26:00,5.81225,5.81311,5.81164,5.81254,12000000.0
2006-11-21 13:27:00,5.81135,5.81277,5.81119,5.81174,9000000.0
2006-11-21 13:28:00,5.81198,5.81324,5.81159,5.81169,15000000.0
2006-11-21 13:29:00,5.81138,5.81268,5.81127,5.81267,14000000.0
2006-11-21 13:30:00,5.81271,5.81322,5.81195,5.812,11000000.0
2006-11-21 13:31:00,5.81142,5.81251,5.81129,5.81235,11000000.0
2006-11-21 13:32:00,5.81134,5.81283,5.81132,5.8128,8000000.0
2006-11-21 13:33:00,5.81198,5.81295,5.81116,5.81116,14000000.0
2006-11-21 13:34:00,5.81077,5.81283,5.81077,5.81254,11000000.0
2006-11-21 13:35:00,5.81211,5.81297,5.81115,5.81235,16000000.0
2006-11-21 13:36:00,5.81162,5.8127,5.81125,5.81238,8000000.0
2006-11-21 13:37:00,5.81216,5.81232,5.81073,5.812,17000000.0
2006-11-21 13:38:00,5.81213,5.81238,5.81091,5.81145,14000000.0
2006-11-21 13:39:00,5.81149,5.8125,5.81137,5.81226,10000000.0
2006-11-21 13:40:00,5.81219,5.81295,5.8118,5.81295,8000000.0
2006-11-21 13:41:00,5.8128,5.8131,5.81101,5.81299,11000000.0
2006-11-21 13:42:00,5.81234,5.8124,5.81115,5.81197,14000000.0
2006-11-21 13:43:00,5.81308,5.81308,5.81163,5.81236,11000000.0
2006-11-21 13:44:00,5.81134,5.81212,5.81126,5.81161,11000000.0
2006-11-21 13:45:00,5.81166,5.81254,5.81091,5.81214,14000000.0
2006-11-21 13:46:00,5.81191,5.81239,5.81118,5.81239,11000000.0
2006-11-21 13:47:00,5.81221,5.81221,5.8106,5.81189,13000000.0
2006-11-21 13:48:00,5.81225,5.81225,5.81093,5.81191,14000000.0
2006-11-21 13:49:00,5.81229,5.81263,5.81084,5.81113,12000000.0
2006-11-21 13:50:00,5.81172,5.81235,5.81033,5.8104,16000000.0
2006-11-21 13:51:00,5.81129,5.81165,5.81044,5.81165,14000000.0
2006-11-21 13:52:00,5.81147,5.81235,5.81095,5.81167,10000000.0
2006-11-21 13:53:00,5.81202,5.81263,5.81189,5.81189,10000000.0
2006-11-21 13:54:00,5.81239,5.81322,5.81185,5.81322,8000000.0
2006-11-21 13:55:00,5.81303,5.81397,5.81286,5.8136,13000000.0
2006-11-21 13:56:00,5.81421,5.81421,5.81313,5.81379,17000000.0
2006-11-21 13:57:00,5.8139,5.8139,5.8123,5.81353,13000000.0
2006-11-21 13:58:00,5.81424,5.81456,5.8129,5.81379,7000000.0
2006-11-21 13:59:00,5.81363,5.81373,5.81238,5.81352,9000000.0
2006-11-21 14:00:00,5.81308,5.81331,5.81246,5.81317,7000000.0
2006-11-21 14:01:00,5.81278,5.81281,5.8119,5.8119,11000000.0
2006-11-21 14:02:00,5.81173,5.81331,5.81173,5.81331,19000000.0
2006-11-21 14:03:00,5.81344,5.81376,5.8123,5.81376,13000000.0
2006-11-21 14:04:00,5.81361,5.81387,5.81213,5.81319,22000000.0
2006-11-21 14:05:00,5.81275,5.81276,5.81245,5.81247,17000000.0
2006-11-21 14:06:00,5.81301,5.81363,5.81233,5.81346,11000000.0
2006-11-21 14:07:00,5.81289,5.81324,5.81231,5.81238,9000000.0
2006-11-21 14:08:00,5.81314,5.81333,5.81217,5.81288,11000000.0
2006-11-21 14:09:00,5.81137,5.81347,5.81137,5.81192,12000000.0
2006-11-21 14:10:00,5.81182,5.81217,5.81115,5.81206,13000000.0
2006-11-21 14:11:00,5.81228,5.81245,5.81118,5.81245,14000000.0
2006-11-21 14:12:00,5.81266,5.81266,5.81097,5.81152,11000000.0
2006-11-21 14:13:00,5.81211,5.81214,5.81141,5.81196,11000000.0
2006-11-21 14:14:00,5.81245,5.81249,5.81073,5.81087,7000000.0
2006-11-21 14:15:00,5.81089,5.81215,5.81062,5.81062,14000000.0
2006-11-21 14:16:00,5.81045,5.81228,5.81045,5.81203,13000000.0
2006-11-21 14:17:00,5.81203,5.8123,5.81108,5.81208,22000000.0
2006-11-21 14:18:00,5.81115,5.81255,5.81115,5.81255,15000000.0
2006-11-21 14:19:00,5.81279,5.81279,5.81132,5.81202,12000000.0
2006-11-21 14:20:00,5.81244,5.81251,5.81149,5.81236,7000000.0
2006-11-21 14:21:00,5.81269,5.81288,5.8125,5.81266,13000000.0
2006-11-21 14:22:00,5.81258,5.81258,5.81066,5.81083,8000000.0
2006-11-21 14:23:00,5.8123,5.81238,5.81032,5.81084,11000000.0
2006-11-21 14:24:00,5.81214,5.81227,5.81092,5.81227,13000000.0
2006-11-21 14:25:00,5.81284,5.81284,5.81234,5.81234,15000000.0
2006-11-21 14:26:00,5.81194,5.81194,5.81055,5.81055,8000000.0
2006-11-21 14:27:00,5.81136,5.81154,5.81049,5.81109,10000000.0
2006-11-21 14:28:00,5.8111,5.81147,5.81061,5.81088,11000000.0
2006-11-21 14:29:00,5.81181,5.81216,5.81088,5.81193,21000000.0
2006-11-21 14:30:00,5.81106,5.81219,5.8107,5.81219,11000000.0
2006-11-21 14:31:00,5.81144,5.81223,5.81134,5.81216,17000000.0
2006-11-21 14:32:00,5.81232,5.8127,5.81103,5.81225,15000000.0
2006-11-21 14:33:00,5.81209,5.81222,5.8111,5.8111,8000000.0
2006-11-21 14:34:00,5.81185,5.81255,5.81117,5.81117,9000000.0
2006-11-21 14:35:00,5.81123,5.8128,5.81123,5.8128,11000000.0
2006-11-21 14:36:00,5.81293,5.81293,5.81108,5.8112,15000000.0
2006-11-21 14:37:00,5.81115,5.812,5.81082,5.812,8000000.0
2006-11-21 14:38:00,5.81268,5.81268,5.81165,5.8117,10000000.0
2006-11-21 14:39:00,5.81182,5.81232,5.8112,5.81218,19000000.0
2006-11-21 14:40:00,5.81189,5.81253,5.8112,5.81235,15000000.0
2006-11-21 14:41:00,5.81241,5.81282,5.81108,5.81197,15000000.0
2006-11-21 14:42:00,5.81126,5.81239,5.81093,5.81093,17000000.0
2006-11-21 14:43:00,5.81093,5.81165,5.81092,5.81105,15000000.0
2006-11-21 14:44:00,5.81128,5.81295,5.81128,5.81159,15000000.0
2006-11-21 14:45:00,5.81207,5.81247,5.81136,5.81247,9000000.0
2006-11-21 14:46:00,5.81258,5.81258,5.81063,5.81105,11000000.0
2006-11-21 14:47:00,5.81131,5.81258,5.81131,5.81258,12000000.0
2006-11-21 14:48:00,5.81251,5.81296,5.81178,5.81289,12000000.0
2006-11-21 14:49:00,5.81259,5.81268,5.81126,5.81178,12000000.0
2006-11-21 14:50:00,5.81187,5.81187,5.81047,5.81047,15000000.0
2006-11-21 14:51:00,5.81071,5.81259,5.81071,5.81184,10000000.0
2006-11-21 14:52:00,5.81127,5.81228,5.81082,5.81228,13000000.0
2006-11-21 14:53:00,5.81248,5.81342,5.81155,5.81342,13000000.0
2006-11-21 14:54:00,5.81383,5.81422,5.81349,5.81355,9000000.0
2006-11-21 14:55:00,5.81414,5.81442,5.81264,5.81442,16000000.0
2006-11-21 14:56:00,5.81374,5.81443,5.81263,5.81322,15000000.0
2006-11-21 14:57:00,5.81303,5.81434,5.81279,5.81393,15000000.0
2006-11-21 14:58:00,5.81316,5.81352,5.81203,5.81203,11000000.0
2006-11-21 14:59:00,5.8124,5.81346,5.81199,5.81254,14000000.0
2006-11-21 15:00:00,5.81266,5.81396,5.81235,5.81386,18000000.0
2006-11-21 15:01:00,5.81347,5.81347,5.81174,5.81238,12000000.0
2006-11-21 15:02:00,5.81261,5.81276,5.81178,5.81273,7000000.0
2006-11-21 15:03:00,5.81274,5.81274,5.81165,5.81196,18000000.0
2006-11-21 15:04:00,5.81156,5.81364,5.81156,5.81173,21000000.0
2006-11-21 15:05:00,5.81178,5.81247,5.81124,5.81124,13000000.0
2006-11-21 15:06:00,5.81083,5.81217,5.80948,5.81018,14000000.0
2006-11-21 15:07:00,5.81016,5.81157,5.8094,5.81091,22000000.0
2006-11-21 15:08:00,5.81108,5.81266,5.81085,5.81266,10000000.0
2006-11-21 15:09:00,5.81266,5.81266,5.81092,5.81186,9000000.0
2006-11-21 15:10:00,5.81237,5.81281,5.81127,5.81219,14000000.0
2006-11-21 15:11:00,5.8126,5.81304,5.81169,5.81236,12000000.0
2006-11-21 15:12:00,5.81235,5.81287,5.81163,5.81263,13000000.0
2006-11-21 15:13:00,5.81287,5.81339,5.81162,5.81162,12000000.0
2006-11-21 15:14:00,5.81167,5.81305,5.81167,5.81261,10000000.0
2006-11-21 15:15:00,5.81223,5.81293,5.81165,5.81276,16000000.0
2006-11-21 15:16:00,5.8127,5.81297,5.81168,5.81233,15000000.0
2006-11-21 15:17:00,5.81218,5.81305,5.81203,5.81239,14000000.0
2006-11-21 15:18:00,5.81199,5.81292,5.81139,5.8117,12000000.0
2006-11-21 15:19:00,5.81196,5.81291,5.81151,5.81291,11000000.0
2006-11-21 15:20:00,5.81313,5.81313,5.81183,5.81226,14000000.0
2006-11-21 15:21:00,5.81223,5.81332,5.81176,5.81233,14000000.0
2006-11-21 15:22:00,5.81178,5.81313,5.81138,5.8116,10000000.0
2006-11-21 15:23:00,5.81109,5.81338,5.81109,5.8126,11000000.0
2006-11-21 15:24:00,5.81225,5.8131,5.81208,5.8131,10000000.0
2006-11-21 15:25:00,5.81345,5.81385,5.81189,5.81253,16000000.0
2006-11-21 15:26:00,5.81246,5.81355,5.8118,5.8118,15000000.0
2006-11-21 15:27:00,5.81169,5.81335,5.81166,5.8125,10000000.0
2006-11-21 15:28:00,5.81153,5.81255,5.81112,5.81158,11000000.0
2006-11-21 15:29:00,5.81208,5.81295,5.81136,5.81253,19000000.0
2006-11-21 15:30:00,5.81239,5.81239,5.8114,5.81217,10000000.0
2006-11-21 15:31:00,5.81221,5.81243,5.81095,5.81191,14000000.0
2006-11-21 15:32:00,5.81211,5.81263,5.81093,5.81201,12000000.0
2006-11-21 15:33:00,5.81202,5.8135,5.81173,5.81173,20000000.0
2006-11-21 15:34:00,5.81371,5.81371,5.81256,5.81352,12000000.0
2006-11-21 15:35:00,5.81351,5.81357,5.81203,5.81353,12000000.0
2006-11-21 15:36:00,5.81361,5.81411,5.81259,5.81411,10000000.0
2006-11-21 15:37:00,5.81425,5.81458,5.81268,5.81296,10000000.0
2006-11-21 15:38:00,5.81319,5.81457,5.81306,5.81402,13000000.0
2006-11-21 15:39:00,5.81412,5.81412,5.81289,5.81349,7000000.0
2006-11-21 15:40:00,5.81334,5.81478,5.81284,5.81474,10000000.0
2006-11-21 15:41:00,5.81438,5.81492,5.8137,5.81492,9000000.0
2006-11-21 15:42:00,5.81424,5.81478,5.81288,5.81379,13000000.0
2006-11-21 15:43:00,5.81395,5.81516,5.81382,5.8145,16000000.0
2006-11-21 15:44:00,5.81459,5.81502,5.81354,5.81502,14000000.0
2006-11-21 15:45:00,5.81376,5.81481,5.81347,5.81476,15000000.0
2006-11-21 15:46:00,5.81461,5.81499,5.81358,5.81478,13000000.0
2006-11-21 15:47:00,5.81492,5.81527,5.81335,5.81364,9000000.0
2006-11-21 15:48:00,5.81375,5.81502,5.81375,5.81475,21000000.0
2006-11-21 15:49:00,5.8152,5.8152,5.81385,5.81495,23000000.0
2006-11-21 15:50:00,5.81381,5.81483,5.81321,5.81422,12000000.0
2006-11-21 15:51:00,5.81352,5.81428,5.81252,5.81343,19000000.0
2006-11-21 15:52:00,5.81328,5.81355,5.8125,5.81313,15000000.0
2006-11-21 15:53:00,5.81334,5.81382,5.81239,5.81239,14000000.0
2006-11-21 15:54:00,5.81249,5.81394,5.81221,5.8138,15000000.0
2006-11-21 15:55:00,5.8134,5.81392,5.81215,5.81215,12000000.0
2006-11-21 15:56:00,5.81354,5.81466,5.81288,5.81332,18000000.0
2006-11-21 15:57:00,5.81374,5.81434,5.81326,5.81434,10000000.0
2006-11-21 15:58:00,5.81417,5.81417,5.81289,5.8141,22000000.0
2006-11-21 15:59:00,5.81481,5.81503,5.81368,5.8145,12000000.0
2006-11-21 16:00:00,5.81403,5.81497,5.81362,5.81487,12000000.0
2006-11-21 16:01:00,5.81481,5.81646,5.81427,5.81646,12000000.0
2006-11-21 16:02:00,5.81725,5.81828,5.81611,5.81742,13000000.0
2006-11-21 16:03:00,5.81775,5.81806,5.81669,5.81728,13000000.0
2006-11-21 16:04:00,5.81734,5.81734,5.81612,5.81694,11000000.0
2006-11-21 16:05:00,5.81761,5.81761,5.81599,5.81718,9000000.0
2006-11-21 16:06:00,5.81724,5.81836,5.81586,5.81768,14000000.0
2006-11-21 16:07:00,5.81844,5.81844,5.81632,5.81633,15000000.0
2006-11-21 16:08:00,5.81719,5.81932,5.81719,5.81898,15000000.0
2006-11-21 16:09:00,5.81959,5.81996,5.81806,5.81861,17000000.0
2006-11-21 16:10:00,5.81868,5.81894,5.81773,5.81889,14000000.0
2006-11-21 16:11:00,5.81773,5.81906,5.8176,5.81906,9000000.0
2006-11-21 16:12:00,5.81855,5.81855,5.8167,5.81675,15000000.0
2006-11-21 16:13:00,5.81684,5.8185,5.81684,5.8182,14000000.0
2006-11-21 16:14:00,5.81821,5.81864,5.81692,5.81835,12000000.0
2006-11-21 16:15:00,5.81898,5.81968,5.8173,5.81773,14000000.0
2006-11-21 16:16:00,5.81788,5.81891,5.81737,5.81881,13000000.0
2006-11-21 16:17:00,5.81836,5.81836,5.81644,5.81644,18000000.0
2006-11-21 16:18:00,5.81664,5.81792,5.81626,5.81705,13000000.0
2006-11-21 16:19:00,5.81678,5.81686,5.81581,5.81635,8000000.0
2006-11-21 16:20:00,5.81587,5.81724,5.81539,5.81686,13000000.0
2006-11-21 16:21:00,5.81686,5.81695,5.81538,5.81603,12000000.0
2006-11-21 16:22:00,5.81807,5.81817,5.81747,5.81814,11000000.0
2006-11-21 16:23:00,5.81842,5.81842,5.81628,5.81816,14000000.0
2006-11-21 16:24:00,5.81768,5.81768,5.816,5.81603,15000000.0
2006-11-21 16:25:00,5.81639,5.81812,5.81637,5.81812,11000000.0
2006-11-21 16:26:00,5.81755,5.81787,5.81678,5.8177,8000000.0
2006-11-21 16:27:00,5.81629,5.8174,5.81629,5.81719,10000000.0
2006-11-21 16:28:00,5.81624,5.81731,5.81613,5.81633,15000000.0
2006-11-21 16:29:00,5.81765,5.81766,5.81654,5.81714,7000000.0
2006-11-21 16:30:00,5.8171,5.81808,5.81584,5.81808,16000000.0
2006-11-21 16:31:00,5.81738,5.81766,5.81618,5.81704,14000000.0
2006-11-21 16:32:00,5.81669,5.81689,5.81607,5.81607,7000000.0
2006-11-21 16:33:00,5.8159,5.81733,5.8159,5.81658,8000000.0
2006-11-21 16:34:00,5.8184,5.81844,5.81702,5.81708,8000000.0
2006-11-21 16:35:00,5.81803,5.81852,5.81631,5.81815,9000000.0
2006-11-21 16:36:00,5.81832,5.81832,5.81704,5.81723,13000000.0
2006-11-21 16:37:00,5.81739,5.81793,5.81566,5.81566,18000000.0
2006-11-21 16:38:00,5.81542,5.81713,5.81542,5.81713,18000000.0
2006-11-21 16:39:00,5.81684,5.81684,5.81484,5.81649,20000000.0
2006-11-21 16:40:00,5.81713,5.81713,5.81542,5.81696,13000000.0
2006-11-21 16:41:00,5.81651,5.81736,5.81587,5.81683,20000000.0
2006-11-21 16:42:00,5.8165,5.81768,5.8156,5.81655,18000000.0
2006-11-21 16:43:00,5.81643,5.81721,5.81556,5.81721,15000000.0
2006-11-21 16:44:00,5.8167,5.81684,5.81561,5.8166,20000000.0
2006-11-21 16:45:00,5.81677,5.81742,5.81589,5.81693,13000000.0
2006-11-21 16:46:00,5.81677,5.8173,5.8159,5.8167,15000000.0
2006-11-21 16:47:00,5.81696,5.81732,5.81563,5.81563,8000000.0
2006-11-21 16:48:00,5.8157,5.81748,5.8157,5.81748,11000000.0
2006-11-21 16:49:00,5.81678,5.81705,5.81531,5.81629,12000000.0
2006-11-21 16:50:00,5.81592,5.81624,5.81469,5.81569,15000000.0
2006-11-21 16:51:00,5.81682,5.81692,5.81497,5.81622,18000000.0
2006-11-21 16:52:00,5.81686,5.81694,5.81577,5.81577,14000000.0
2006-11-21 16:53:00,5.81659,5.81695,5.81592,5.81606,8000000.0
2006-11-21 16:54:00,5.81654,5.81674,5.81577,5.81639,11000000.0
2006-11-21 16:55:00,5.81579,5.81641,5.8151,5.81641,12000000.0
2006-11-21 16:56:00,5.81596,5.81633,5.81447,5.81447,10000000.0
2006-11-21 16:57:00,5.81411,5.81462,5.8132,5.814,8000000.0
2006-11-21 16:58:00,5.81372,5.81418,5.81299,5.81391,9000000.0
2006-11-21 16:59:00,5.81411,5.81484,5.813,5.8137,13000000.0
2006-11-21 17:00:00,5.81532,5.81532,5.81447,5.81528,11000000.0
2006-11-21 17:01:00,5.81527,5.81563,5.81371,5.81492,12000000.0
2006-11-21 17:02:00,5.81402,5.81413,5.81273,5.81317,10000000.0
2006-11-21 17:03:00,5.81365,5.81425,5.81276,5.81398,16000000.0
2006-11-21 17:04:00,5.81351,5.81378,5.81179,5.81367,13000000.0
2006-11-21 17:05:00,5.81322,5.81322,5.81172,5.81291,16000000.0
2006-11-21 17:06:00,5.81244,5.81308,5.81146,5.81192,12000000.0
2006-11-21 17:07:00,5.81308,5.81308,5.81141,5.81278,8000000.0
2006-11-21 17:08:00,5.81142,5.81337,5.81142,5.81316,21000000.0
2006-11-21 17:09:00,5.81236,5.81292,5.81165,5.8126,16000000.0
2006-11-21 17:10:00,5.81256,5.81256,5.81107,5.8121,11000000.0
2006-11-21 17:11:00,5.81167,5.81227,5.81069,5.81071,11000000.0
2006-11-21 17:12:00,5.81105,5.81308,5.81105,5.81199,9000000.0
2006-11-21 17:13:00,5.8124,5.8124,5.8112,5.81145,9000000.0
2006-11-21 17:14:00,5.81037,5.8116,5.81029,5.8116,17000000.0
2006-11-21 17:15:00,5.81147,5.8117,5.81058,5.8117,11000000.0
2006-11-21 17:16:00,5.81061,5.8118,5.8101,5.8113,15000000.0
2006-11-21 17:17:00,5.81066,5.81129,5.80977,5.81116,13000000.0
2006-11-21 17:18:00,5.81171,5.81171,5.80956,5.80995,15000000.0
2006-11-21 17:19:00,5.81029,5.81158,5.81016,5.81026,17000000.0
2006-11-21 17:20:00,5.81021,5.81184,5.81021,5.81127,12000000.0
2006-11-21 17:21:00,5.81106,5.8115,5.81053,5.8115,7000000.0
2006-11-21 17:22:00,5.81167,5.81167,5.80958,5.81006,14000000.0
2006-11-21 17:23:00,5.81019,5.81135,5.80999,5.81062,13000000.0
2006-11-21 17:24:00,5.81062,5.81132,5.80971,5.80971,9000000.0
2006-11-21 17:25:00,5.81052,5.81134,5.81024,5.81134,11000000.0
2006-11-21 17:26:00,5.81068,5.81084,5.80952,5.81059,16000000.0
2006-11-21 17:27:00,5.81035,5.81035,5.80849,5.80994,9000000.0
2006-11-21 17:28:00,5.80964,5.80985,5.80749,5.80867,15000000.0
2006-11-21 17:29:00,5.80827,5.8087,5.8078,5.80829,11000000.0
2006-11-21 17:30:00,5.80776,5.80914,5.80683,5.80784,19000000.0
2006-11-21 17:31:00,5.80723,5.8077,5.80631,5.80669,11000000.0
2006-11-21 17:32:00,5.80638,5.80701,5.80565,5.80697,9000000.0
2006-11-21 17:33:00,5.80646,5.80766,5.80619,5.80713,10000000.0
2006-11-21 17:34:00,5.80746,5.80833,5.80648,5.80721,14000000.0
2006-11-21 17:35:00,5.80714,5.80821,5.80677,5.80821,13000000.0
2006-11-21 17:36:00,5.80771,5.80807,5.8072,5.80732,11000000.0
2006-11-21 17:37:00,5.80731,5.80846,5.80704,5.80704,15000000.0
2006-11-21 17:38:00,5.80738,5.80873,5.80738,5.8084,17000000.0
2006-11-21 17:39:00,5.80922,5.80922,5.80759,5.8081,8000000.0
2006-11-21 17:40:00,5.80823,5.80906,5.80673,5.80894,12000000.0
2006-11-21 17:41:00,5.80866,5.80866,5.80727,5.80817,21000000.0
2006-11-21 17:42:00,5.80816,5.80832,5.80657,5.8078,13000000.0
2006-11-21 17:43:00,5.80778,5.80874,5.8072,5.80874,11000000.0
2006-11-21 17:44:00,5.80853,5.80881,5.8073,5.80754,19000000.0
2006-11-21 17:45:00,5.80707,5.80755,5.80642,5.80725,10000000.0
2006-11-21 17:46:00,5.80699,5.80754,5.80631,5.80731,13000000.0
2006-11-21 17:47:00,5.80628,5.80786,5.80581,5.80753,9000000.0
2006-11-21 17:48:00,5.8071,5.80772,5.80594,5.80621,14000000.0
2006-11-21 17:49:00,5.80636,5.80875,5.80636,5.80833,14000000.0
2006-11-21 17:50:00,5.80867,5.80867,5.80723,5.80795,17000000.0
2006-11-21 17:51:00,5.80821,5.80861,5.80696,5.80851,13000000.0
2006-11-21 17:52:00,5.80873,5.80874,5.80712,5.80728,24000000.0
2006-11-21 17:53:00,5.80796,5.80809,5.80635,5.80751,16000000.0
2006-11-21 17:54:00,5.80725,5.80756,5.80574,5.80723,16000000.0
2006-11-21 17:55:00,5.80659,5.80746,5.80567,5.80746,13000000.0
2006-11-21 17:56:00,5.8076,5.80795,5.80602,5.8068,15000000.0
2006-11-21 17:57:00,5.80716,5.80716,5.80629,5.8071,10000000.0
2006-11-21 17:58:00,5.8073,5.80823,5.8067,5.80765,15000000.0
2006-11-21 17:59:00,5.80718,5.80718,5.80549,5.80679,13000000.0
2006-11-21 18:00:00,5.80736,5.80778,5.80604,5.80695,7000000.0
2006-11-21 18:01:00,5.80717,5.80841,5.80616,5.80801,18000000.0
2006-11-21 18:02:00,5.80758,5.80844,5.80621,5.80844,17000000.0
2006-11-21 18:03:00,5.80847,5.80888,5.80693,5.80809,16000000.0
2006-11-21 18:04:00,5.80809,5.80851,5.80714,5.80828,14000000.0
2006-11-21 18:05:00,5.80815,5.80861,5.80753,5.80782,13000000.0
2006-11-21 18:06:00,5.80794,5.80902,5.80691,5.8077,18000000.0
2006-11-21 18:07:00,5.80803,5.80881,5.80704,5.808,12000000.0
2006-11-21 18:08:00,5.80772,5.80905,5.80772,5.80833,18000000.0
2006-11-21 18:09:00,5.80921,5.80943,5.80752,5.80765,12000000.0
2006-11-21 18:10:00,5.80925,5.80927,5.80777,5.80828,13000000.0
2006-11-21 18:11:00,5.80963,5.80964,5.8083,5.80944,10000000.0
2006-11-21 18:12:00,5.80935,5.80988,5.80793,5.80988,11000000.0
2006-11-21 18:13:00,5.80975,5.81033,5.80922,5.80998,14000000.0
2006-11-21 18:14:00,5.80979,5.80979,5.80832,5.809,10000000.0
2006-11-21 18:15:00,5.80903,5.80961,5.80856,5.8095,10000000.0
2006-11-21 18:16:00,5.80948,5.80964,5.80889,5.80955,9000000.0
2006-11-21 18:17:00,5.80954,5.8102,5.80879,5.81006,18000000.0
2006-11-21 18:18:00,5.80908,5.80927,5.8078,5.80852,14000000.0
2006-11-21 18:19:00,5.80902,5.80902,5.80773,5.80812,10000000.0
2006-11-21 18:20:00,5.8091,5.8091,5.80759,5.80902,15000000.0
2006-11-21 18:21:00,5.80906,5.80916,5.80796,5.80883,18000000.0
2006-11-21 18:22:00,5.80878,5.80955,5.80793,5.80921,14000000.0
2006-11-21 18:23:00,5.80969,5.81073,5.80882,5.81042,7000000.0
2006-11-21 18:24:00,5.81138,5.81138,5.80965,5.81029,9000000.0
2006-11-21 18:25:00,5.80862,5.81068,5.80847,5.81068,13000000.0
2006-11-21 18:26:00,5.8103,5.81077,5.80919,5.81002,16000000.0
2006-11-21 18:27:00,5.81011,5.81048,5.8085,5.80921,14000000.0
2006-11-21 18:28:00,5.8099,5.8106,5.80959,5.81019,13000000.0
2006-11-21 18:29:00,5.81013,5.81031,5.80916,5.80984,11000000.0
2006-11-21 18:30:00,5.81007,5.81102,5.80974,5.81096,16000000.0
2006-11-21 18:31:00,5.811,5.81177,5.81009,5.81177,12000000.0
2006-11-21 18:32:00,5.81086,5.81113,5.81024,5.8103,11000000.0
2006-11-21 18:33:00,5.81064,5.81159,5.80979,5.81002,13000000.0
2006-11-21 18:34:00,5.80976,5.81017,5.80917,5.80965,13000000.0
2006-11-21 18:35:00,5.80947,5.80975,5.80851,5.80871,18000000.0
2006-11-21 18:36:00,5.80884,5.80977,5.80812,5.80856,18000000.0
2006-11-21 18:37:00,5.80843,5.80904,5.8074,5.80762,18000000.0
2006-11-21 18:38:00,5.80727,5.80857,5.80716,5.80846,11000000.0
2006-11-21 18:39:00,5.80857,5.80871,5.80696,5.80787,11000000.0
2006-11-21 18:40:00,5.80753,5.80862,5.80689,5.80784,14000000.0
2006-11-21 18:41:00,5.80797,5.80829,5.80697,5.80826,16000000.0
2006-11-21 18:42:00,5.80778,5.80835,5.8069,5.80799,14000000.0
2006-11-21 18:43:00,5.80665,5.80777,5.80641,5.8074,10000000.0
2006-11-21 18:44:00,5.80748,5.80828,5.80687,5.80687,13000000.0
2006-11-21 18:45:00,5.80733,5.8088,5.80733,5.80868,13000000.0
2006-11-21 18:46:00,5.80865,5.80869,5.80716,5.80827,12000000.0
2006-11-21 18:47:00,5.80802,5.80843,5.80678,5.80843,14000000.0
2006-11-21 18:48:00,5.80824,5.8084,5.80716,5.80792,15000000.0
2006-11-21 18:49:00,5.80764,5.80844,5.80705,5.80743,12000000.0
2006-11-21 18:50:00,5.80802,5.80862,5.80704,5.80704,9000000.0
2006-11-21 18:51:00,5.80858,5.80889,5.80743,5.80841,17000000.0
2006-11-21 18:52:00,5.80862,5.80862,5.80775,5.80821,9000000.0
2006-11-21 18:53:00,5.80838,5.80877,5.80744,5.8084,14000000.0
2006-11-21 18:54:00,5.80903,5.80903,5.80767,5.80867,14000000.0
2006-11-21 18:55:00,5.80905,5.80917,5.80782,5.80796,10000000.0
2006-11-21 18:56:00,5.80744,5.8084,5.80734,5.80755,16000000.0
2006-11-21 18:57:00,5.80797,5.80837,5.80748,5.8076,17000000.0
2006-11-21 18:58:00,5.80874,5.80874,5.80767,5.80802,14000000.0
2006-11-21 18:59:00,5.80811,5.80912,5.80762,5.80762,14000000.0
2006-11-21 19:00:00,5.8077,5.80843,5.80723,5.80784,15000000.0
2006-11-21 19:01:00,5.808,5.80851,5.80719,5.80851,15000000.0
2006-11-21 19:02:00,5.80802,5.80802,5.80621,5.80723,14000000.0
2006-11-21 19:03:00,5.80719,5.8082,5.80679,5.80754,14000000.0
2006-11-21 19:04:00,5.80793,5.80853,5.80728,5.80744,12000000.0
2006-11-21 19:05:00,5.80728,5.80845,5.80679,5.80845,15000000.0
2006-11-21 19:06:00,5.80809,5.80817,5.80651,5.80774,16000000.0
2006-11-21 19:07:00,5.80783,5.80783,5.80691,5.80691,20000000.0
2006-11-21 19:08:00,5.80683,5.80799,5.80683,5.80699,8000000.0
2006-11-21 19:09:00,5.80798,5.80804,5.80625,5.80718,17000000.0
2006-11-21 19:10:00,5.80818,5.80818,5.80611,5.80705,9000000.0
2006-11-21 19:11:00,5.8071,5.8081,5.80642,5.80744,16000000.0
2006-11-21 19:12:00,5.80773,5.80919,5.80677,5.80808,13000000.0
2006-11-21 19:13:00,5.80811,5.80811,5.80681,5.80754,10000000.0
2006-11-21 19:14:00,5.80794,5.80794,5.80628,5.80774,20000000.0
2006-11-21 19:15:00,5.8076,5.80796,5.80638,5.80638,12000000.0
2006-11-21 19:16:00,5.80609,5.80752,5.80609,5.80738,8000000.0
2006-11-21 19:17:00,5.8079,5.8087,5.80777,5.80852,18000000.0
2006-11-21 19:18:00,5.80827,5.80827,5.80715,5.80785,11000000.0
2006-11-21 19:19:00,5.80847,5.80901,5.80733,5.80901,12000000.0
2006-11-21 19:20:00,5.80942,5.81032,5.80806,5.81032,14000000.0
2006-11-21 19:21:00,5.81002,5.81002,5.80843,5.80906,13000000.0
2006-11-21 19:22:00,5.80902,5.80971,5.80792,5.80971,12000000.0
2006-11-21 19:23:00,5.80953,5.80971,5.80805,5.80897,14000000.0
2006-11-21 19:24:00,5.80835,5.80897,5.80762,5.80874,19000000.0
2006-11-21 19:25:00,5.80898,5.81088,5.80851,5.80851,8000000.0
2006-11-21 19:26:00,5.80866,5.80928,5.80839,5.80924,7000000.0
2006-11-21 19:27:00,5.80932,5.80957,5.80806,5.80941,20000000.0
2006-11-21 19:28:00,5.80906,5.81033,5.80857,5.80987,17000000.0
2006-11-21 19:29:00,5.80988,5.81033,5.80902,5.81015,10000000.0
2006-11-21 19:30:00,5.80982,5.81045,5.80878,5.80944,15000000.0
2006-11-21 19:31:00,5.80949,5.81002,5.80875,5.8089,11000000.0
2006-11-21 19:32:00,5.80914,5.80997,5.80881,5.80934,9000000.0
2006-11-21 19:33:00,5.8091,5.80992,5.80876,5.80972,14000000.0
2006-11-21 19:34:00,5.80974,5.81001,5.80847,5.80924,17000000.0
2006-11-21 19:35:00,5.80937,5.80937,5.80836,5.80869,8000000.0
2006-11-21 19:36:00,5.80863,5.80863,5.80735,5.80735,15000000.0
2006-11-21 19:37:00,5.80754,5.80818,5.80716,5.80788,8000000.0
2006-11-21 19:38:00,5.8081,5.80888,5.80729,5.80773,15000000.0
2006-11-21 19:39:00,5.8074,5.80799,5.80708,5.80799,17000000.0
2006-11-21 19:40:00,5.80706,5.80782,5.80645,5.80691,16000000.0
2006-11-21 19:41:00,5.80667,5.80739,5.80643,5.80708,11000000.0
2006-11-21 19:42:00,5.80631,5.80775,5.80631,5.80765,15000000.0
2006-11-21 19:43:00,5.80785,5.80785,5.80643,5.80643,14000000.0
2006-11-21 19:44:00,5.80634,5.80752,5.80624,5.80752,14000000.0
2006-11-21 19:45:00,5.80746,5.80802,5.80739,5.80801,15000000.0
2006-11-21 19:46:00,5.80767,5.80841,5.80676,5.80841,15000000.0
2006-11-21 19:47:00,5.80816,5.80852,5.80758,5.80771,16000000.0
2006-11-21 19:48:00,5.80812,5.80941,5.80758,5.80819,16000000.0
2006-11-21 19:49:00,5.80786,5.80897,5.80774,5.80897,8000000.0
2006-11-21 19:50:00,5.80877,5.80905,5.80778,5.80778,9000000.0
2006-11-21 19:51:00,5.80712,5.80931,5.80712,5.80854,19000000.0
2006-11-21 19:52:00,5.80797,5.80878,5.80744,5.80835,11000000.0
2006-11-21 19:53:00,5.80839,5.80899,5.8076,5.80798,14000000.0
2006-11-21 19:54:00,5.80776,5.80897,5.80754,5.80897,18000000.0
2006-11-21 19:55:00,5.80917,5.80981,5.80807,5.80882,13000000.0
2006-11-21 19:56:00,5.80863,5.80948,5.80856,5.80897,10000000.0
2006-11-21 19:57:00,5.80851,5.80905,5.80798,5.80798,16000000.0
2006-11-21 19:58:00,5.80786,5.80908,5.80738,5.80738,15000000.0
2006-11-21 19:59:00,5.80756,5.80907,5.80756,5.80787,14000000.0
2006-11-21 20:00:00,5.80793,5.80878,5.80772,5.8081,11000000.0
2006-11-21 20:01:00,5.80726,5.80859,5.80726,5.80816,24000000.0
2006-11-21 20:02:00,5.80892,5.80899,5.80784,5.80833,11000000.0
2006-11-21 20:03:00,5.80828,5.80855,5.80785,5.808,11000000.0
2006-11-21 20:04:00,5.80874,5.80878,5.80746,5.80846,10000000.0
2006-11-21 20:05:00,5.81002,5.81002,5.80769,5.80843,17000000.0
2006-11-21 20:06:00,5.80817,5.80911,5.80798,5.80802,10000000.0
2006-11-21 20:07:00,5.80837,5.8097,5.80811,5.80815,14000000.0
2006-11-21 20:08:00,5.80825,5.80912,5.80772,5.8081,13000000.0
2006-11-21 20:09:00,5.80774,5.80882,5.80755,5.80792,11000000.0
2006-11-21 20:10:00,5.80755,5.80855,5.80725,5.8078,11000000.0
2006-11-21 20:11:00,5.80702,5.80809,5.80681,5.80733,9000000.0
2006-11-21 20:12:00,5.80769,5.80838,5.8075,5.80834,16000000.0
2006-11-21 20:13:00,5.80811,5.80873,5.80756,5.80779,11000000.0
2006-11-21 20:14:00,5.8079,5.8084,5.80757,5.80757,19000000.0
2006-11-21 20:15:00,5.80783,5.80856,5.80723,5.80827,13000000.0
2006-11-21 20:16:00,5.80785,5.80887,5.80676,5.80676,15000000.0
2006-11-21 20:17:00,5.80734,5.80808,5.80715,5.80746,8000000.0
2006-11-21 20:18:00,5.80839,5.80839,5.80678,5.80727,14000000.0
2006-11-21 20:19:00,5.80742,5.80808,5.80733,5.80753,14000000.0
2006-11-21 20:20:00,5.8076,5.8081,5.80715,5.80756,12000000.0
2006-11-21 20:21:00,5.80815,5.80815,5.80747,5.80748,9000000.0
2006-11-21 20:22:00,5.80759,5.80881,5.80737,5.80737,17000000.0
2006-11-21 20:23:00,5.80733,5.8083,5.80733,5.80757,11000000.0
2006-11-21 20:24:00,5.80772,5.809,5.80717,5.80783,16000000.0
2006-11-21 20:25:00,5.80752,5.80822,5.80752,5.8082,11000000.0
2006-11-21 20:26:00,5.80804,5.80841,5.80754,5.80827,8000000.0
2006-11-21 20:27:00,5.80846,5.80902,5.80717,5.80717,13000000.0
2006-11-21 20:28:00,5.80823,5.80874,5.80736,5.80793,15000000.0
2006-11-21 20:29:00,5.80822,5.80885,5.80738,5.80883,16000000.0
2006-11-21 20:30:00,5.80738,5.80853,5.80722,5.80853,8000000.0
2006-11-21 20:31:00,5.80893,5.80895,5.80736,5.80736,18000000.0
2006-11-21 20:32:00,5.80714,5.80874,5.80714,5.80855,7000000.0
2006-11-21 20:33:00,5.80792,5.80843,5.80745,5.80789,13000000.0
2006-11-21 20:34:00,5.80786,5.80872,5.80756,5.80855,13000000.0
2006-11-21 20:35:00,5.80854,5.80894,5.80787,5.8082,9000000.0
2006-11-21 20:36:00,5.80773,5.80882,5.80743,5.80865,17000000.0
2006-11-21 20:37:00,5.80828,5.80889,5.80755,5.80789,14000000.0
2006-11-21 20:38:00,5.80846,5.80951,5.80839,5.80927,16000000.0
2006-11-21 20:39:00,5.80973,5.80973,5.80806,5.80843,14000000.0
2006-11-21 20:40:00,5.8086,5.80975,5.80811,5.80966,17000000.0
2006-11-21 20:41:00,5.80957,5.80996,5.80818,5.80818,16000000.0
2006-11-21 20:42:00,5.8085,5.80946,5.80804,5.80938,22000000.0
2006-11-21 20:43:00,5.80944,5.80978,5.80873,5.80939,18000000.0
2006-11-21 20:44:00,5.80893,5.80929,5.80812,5.80812,16000000.0
2006-11-21 20:45:00,5.80788,5.80898,5.80788,5.80789,8000000.0
2006-11-21 20:46:00,5.80917,5.80917,5.80718,5.80759,19000000.0
2006-11-21 20:47:00,5.80813,5.80872,5.80715,5.80859,12000000.0
2006-11-21 20:48:00,5.8081,5.80851,5.80711,5.80784,9000000.0
2006-11-21 20:49:00,5.8082,5.80876,5.80703,5.80876,19000000.0
2006-11-21 20:50:00,5.80841,5.80841,5.80715,5.80768,15000000.0
2006-11-21 20:51:00,5.8073,5.80798,5.80645,5.8078,9000000.0
2006-11-21 20:52:00,5.80668,5.80713,5.80562,5.80638,11000000.0
2006-11-21 20:53:00,5.80588,5.80644,5.8055,5.80633,15000000.0
2006-11-21 20:54:00,5.80643,5.80643,5.80494,5.80494,12000000.0
2006-11-21 20:55:00,5.80591,5.80635,5.80533,5.80576,18000000.0
2006-11-21 20:56:00,5.80584,5.80611,5.80455,5.80591,12000000.0
2006-11-21 20:57:00,5.80584,5.80586,5.80467,5.80562,13000000.0
2006-11-21 20:58:00,5.80573,5.80573,5.80489,5.80502,11000000.0
2006-11-21 20:59:00,5.80527,5.80596,5.805,5.80589,11000000.0
2006-11-21 21:00:00,5.8054,5.80614,5.80515,5.80577,17000000.0
2006-11-21 21:01:00,5.8066,5.8066,5.80516,5.80542,10000000.0
2006-11-21 21:02:00,5.80499,5.80608,5.80472,5.80557,8000000.0
2006-11-21 21:03:00,5.80572,5.80591,5.80496,5.80507,19000000.0
2006-11-21 21:04:00,5.80506,5.80591,5.80469,5.80494,18000000.0
2006-11-21 21:05:00,5.80517,5.80591,5.80468,5.80559,14000000.0
2006-11-21 21:06:00,5.80604,5.80634,5.80446,5.80487,12000000.0
2006-11-21 21:07:00,5.80551,5.8058,5.80467,5.80512,10000000.0
2006-11-21 21:08:00,5.80576,5.80576,5.80403,5.80502,14000000.0
2006-11-21 21:09:00,5.80513,5.80556,5.80373,5.80523,16000000.0
2006-11-21 21:10:00,5.80518,5.80541,5.8042,5.8042,15000000.0
2006-11-21 21:11:00,5.80371,5.80371,5.80328,5.80344,13000000.0
2006-11-21 21:12:00,5.80378,5.80442,5.80309,5.80309,10000000.0
2006-11-21 21:13:00,5.80335,5.80433,5.80303,5.80303,14000000.0
2006-11-21 21:14:00,5.80479,5.80577,5.80272,5.80272,10000000.0
2006-11-21 21:15:00,5.80281,5.80465,5.80275,5.80433,15000000.0
2006-11-21 21:16:00,5.80324,5.80418,5.80261,5.8035,11000000.0
2006-11-21 21:17:00,5.8041,5.8041,5.80259,5.80367,13000000.0
2006-11-21 21:18:00,5.80379,5.80394,5.8024,5.80325,17000000.0
2006-11-21 21:19:00,5.80338,5.80371,5.80263,5.80342,12000000.0
2006-11-21 21:20:00,5.80392,5.80392,5.80238,5.80348,14000000.0
2006-11-21 21:21:00,5.80334,5.8039,5.80269,5.80299,11000000.0
2006-11-21 21:22:00,5.80338,5.80343,5.80211,5.80327,9000000.0
2006-11-21 21:23:00,5.80271,5.80271,5.80129,5.8014,7000000.0
2006-11-21 21:24:00,5.80251,5.80425,5.80184,5.80184,11000000.0
2006-11-21 21:25:00,5.80178,5.80212,5.80078,5.80097,7000000.0
2006-11-21 21:26:00,5.80117,5.80117,5.79819,5.79907,13000000.0
2006-11-21 21:27:00,5.79919,5.79919,5.79532,5.79532,11000000.0
2006-11-21 21:28:00,5.79481,5.79553,5.79296,5.79427,15000000.0
2006-11-21 21:29:00,5.79535,5.79793,5.79535,5.79793,12000000.0
2006-11-21 21:30:00,5.79797,5.79932,5.79782,5.79932,10000000.0
2006-11-21 21:31:00,5.79858,5.79858,5.79632,5.79738,10000000.0
2006-11-21 21:32:00,5.79668,5.79732,5.79627,5.79633,12000000.0
2006-11-21 21:33:00,5.79594,5.79709,5.79556,5.79559,19000000.0
2006-11-21 21:34:00,5.7953,5.7978,5.7953,5.79773,8000000.0
2006-11-21 21:35:00,5.79663,5.79797,5.79663,5.79772,20000000.0
2006-11-21 21:36:00,5.79698,5.79735,5.79517,5.79666,19000000.0
2006-11-21 21:37:00,5.79738,5.79799,5.79666,5.79799,19000000.0
2006-11-21 21:38:00,5.79803,5.79856,5.79614,5.79772,13000000.0
2006-11-21 21:39:00,5.79734,5.79754,5.79674,5.79674,17000000.0
2006-11-21 21:40:00,5.79635,5.79793,5.79599,5.79789,7000000.0
2006-11-21 21:41:00,5.79734,5.7978,5.79655,5.79764,11000000.0
2006-11-21 21:42:00,5.79598,5.79766,5.79589,5.79641,18000000.0
2006-11-21 21:43:00,5.79606,5.79691,5.79492,5.79492,13000000.0
2006-11-21 21:44:00,5.79469,5.79602,5.7945,5.79494,16000000.0
2006-11-21 21:45:00,5.7955,5.79607,5.79474,5.79607,11000000.0
2006-11-21 21:46:00,5.7955,5.79774,5.79536,5.79743,13000000.0
2006-11-21 21:47:00,5.79736,5.79829,5.79677,5.79791,13000000.0
2006-11-21 21:48:00,5.79776,5.79895,5.79711,5.79815,17000000.0
2006-11-21 21:49:00,5.79902,5.79909,5.79649,5.79701,8000000.0
2006-11-21 21:50:00,5.79803,5.79852,5.79724,5.79852,11000000.0
2006-11-21 21:51:00,5.79901,5.80011,5.7982,5.79943,13000000.0
2006-11-21 21:52:00,5.79929,5.79978,5.79764,5.79806,13000000.0
2006-11-21 21:53:00,5.79747,5.79884,5.79716,5.79772,14000000.0
2006-11-21 21:54:00,5.79729,5.79973,5.79729,5.79954,11000000.0
2006-11-21 21:55:00,5.79883,5.79956,5.79805,5.79949,17000000.0
2006-11-21 21:56:00,5.79928,5.79981,5.79854,5.79872,12000000.0
2006-11-21 21:57:00,5.79836,5.79943,5.79796,5.79796,16000000.0
2006-11-21 21:58:00,5.79773,5.79938,5.79773,5.79825,9000000.0
2006-11-21 21:59:00,5.79848,5.79902,5.79775,5.79786,18000000.0
2006-11-21 22:00:00,5.79812,5.79968,5.79755,5.79755,13000000.0
2006-11-21 22:01:00,5.79934,5.79948,5.79819,5.79826,11000000.0
2006-11-21 22:02:00,5.79874,5.79881,5.7978,5.79796,17000000.0
2006-11-21 22:03:00,5.79825,5.79942,5.79759,5.7982,23000000.0
2006-11-21 22:04:00,5.79814,5.79926,5.79809,5.79901,15000000.0
2006-11-21 22:05:00,5.79936,5.79989,5.79808,5.7989,14000000.0
2006-11-21 22:06:00,5.79985,5.79985,5.79825,5.79882,15000000.0
2006-11-21 22:07:00,5.79796,5.79946,5.79796,5.79939,9000000.0
2006-11-21 22:08:00,5.79922,5.79924,5.79781,5.79781,18000000.0
2006-11-21 22:09:00,5.79845,5.79935,5.79826,5.79853,11000000.0
2006-11-21 22:10:00,5.79854,5.79904,5.79741,5.79741,7000000.0
2006-11-21 22:11:00,5.79753,5.799,5.79753,5.799,8000000.0
2006-11-21 22:12:00,5.79891,5.79931,5.7985,5.79919,16000000.0
2006-11-21 22:13:00,5.79736,5.79955,5.79736,5.79955,24000000.0
2006-11-21 22:14:00,5.79836,5.79924,5.79777,5.79924,9000000.0
2006-11-21 22:15:00,5.79942,5.79942,5.79754,5.79773,10000000.0
2006-11-21 22:16:00,5.79749,5.79899,5.7973,5.7987,13000000.0
2006-11-21 22:17:00,5.79888,5.79888,5.79751,5.798,20000000.0
2006-11-21 22:18:00,5.79813,5.79864,5.79725,5.79768,11000000.0
2006-11-21 22:19:00,5.79754,5.79919,5.79738,5.79919,15000000.0
2006-11-21 22:20:00,5.79892,5.7996,5.79802,5.79886,16000000.0
2006-11-21 22:21:00,5.79846,5.79916,5.798,5.79903,12000000.0
2006-11-21 22:22:00,5.79865,5.79938,5.79798,5.79856,14000000.0
2006-11-21 22:23:00,5.79812,5.79886,5.79769,5.79837,11000000.0
2006-11-21 22:24:00,5.79847,5.79923,5.79816,5.79923,16000000.0
2006-11-21 22:25:00,5.79901,5.79901,5.79758,5.79832,14000000.0
2006-11-21 22:26:00,5.79809,5.79934,5.79799,5.79837,10000000.0
2006-11-21 22:27:00,5.79844,5.79909,5.79801,5.79828,14000000.0
2006-11-21 22:28:00,5.79813,5.79909,5.79794,5.79882,12000000.0
2006-11-21 22:29:00,5.79855,5.79956,5.79801,5.79847,13000000.0
2006-11-21 22:30:00,5.79796,5.79873,5.79787,5.79789,8000000.0
2006-11-21 22:31:00,5.79793,5.79908,5.79793,5.79833,11000000.0
2006-11-21 22:32:00,5.79821,5.79889,5.79743,5.79816,20000000.0
2006-11-21 22:33:00,5.79802,5.79879,5.79666,5.79879,11000000.0
2006-11-21 22:34:00,5.79838,5.79896,5.79781,5.79896,10000000.0
2006-11-21 22:35:00,5.79884,5.79888,5.79746,5.79777,13000000.0
2006-11-21 22:36:00,5.79877,5.79877,5.79707,5.79792,9000000.0
2006-11-21 22:37:00,5.79734,5.79822,5.79698,5.79709,13000000.0
2006-11-21 22:38:00,5.79766,5.79873,5.79766,5.79857,9000000.0
2006-11-21 22:39:00,5.79827,5.79862,5.79683,5.79758,12000000.0
2006-11-21 22:40:00,5.79733,5.79781,5.79707,5.79761,9000000.0
2006-11-21 22:41:00,5.79748,5.79765,5.79633,5.79633,14000000.0
2006-11-21 22:42:00,5.79649,5.79794,5.79647,5.79681,13000000.0
2006-11-21 22:43:00,5.79706,5.79714,5.79677,5.7968,12000000.0
2006-11-21 22:44:00,5.79661,5.79802,5.79644,5.79802,15000000.0
2006-11-21 22:45:00,5.79806,5.79818,5.7966,5.79681,13000000.0
2006-11-21 22:46:00,5.7967,5.79701,5.79613,5.79644,14000000.0
2006-11-21 22:47:00,5.79729,5.79802,5.79628,5.79647,15000000.0
2006-11-21 22:48:00,5.79625,5.79799,5.79619,5.79619,13000000.0
2006-11-21 22:49:00,5.7971,5.79714,5.79609,5.79609,13000000.0
2006-11-21 22:50:00,5.79573,5.79659,5.79561,5.7958,15000000.0
2006-11-21 22:51:00,5.79636,5.79758,5.79636,5.79657,14000000.0
2006-11-21 22:52:00,5.79679,5.79728,5.79627,5.79627,9000000.0
2006-11-21 22:53:00,5.79591,5.79698,5.79551,5.79592,15000000.0
2006-11-21 22:54:00,5.79607,5.79664,5.79562,5.79613,17000000.0
2006-11-21 22:55:00,5.79591,5.79704,5.79554,5.79672,16000000.0
2006-11-21 22:56:00,5.79579,5.79632,5.79533,5.79533,13000000.0
2006-11-21 22:57:00,5.79593,5.79675,5.79593,5.79623,8000000.0
2006-11-21 22:58:00,5.7966,5.79742,5.79571,5.79742,8000000.0
2006-11-21 22:59:00,5.7974,5.7974,5.79605,5.79672,19000000.0
2006-11-21 23:00:00,5.79651,5.79663,5.79616,5.79656,10000000.0
2006-11-21 23:01:00,5.79715,5.79784,5.79678,5.79678,7000000.0
2006-11-21 23:02:00,5.79658,5.79668,5.79642,5.79645,15000000.0
2006-11-21 23:03:00,5.79644,5.79659,5.79589,5.79602,17000000.0
2006-11-21 23:04:00,5.79607,5.7974,5.79607,5.79633,19000000.0
2006-11-21 23:05:00,5.79614,5.79778,5.79614,5.79731,9000000.0
2006-11-21 23:06:00,5.79782,5.79803,5.79694,5.79694,12000000.0
2006-11-21 23:07:00,5.79718,5.79823,5.79718,5.798,14000000.0
2006-11-21 23:08:00,5.79786,5.79859,5.7974,5.7974,16000000.0
2006-11-21 23:09:00,5.79706,5.79837,5.79706,5.79736,9000000.0
2006-11-21 23:10:00,5.79837,5.79862,5.79708,5.79788,12000000.0
2006-11-21 23:11:00,5.79723,5.79738,5.79692,5.79709,14000000.0
2006-11-21 23:12:00,5.7976,5.7982,5.79714,5.79751,7000000.0
2006-11-21 23:13:00,5.79809,5.79876,5.7976,5.79845,14000000.0
2006-11-21 23:14:00,5.79764,5.7985,5.79688,5.79775,19000000.0
2006-11-21 23:15:00,5.79704,5.79846,5.79699,5.79846,13000000.0
2006-11-21 23:16:00,5.79838,5.79846,5.79814,5.79846,15000000.0
2006-11-21 23:17:00,5.79851,5.79851,5.79821,5.79843,11000000.0
2006-11-21 23:18:00,5.79796,5.7984,5.79718,5.79752,12000000.0
2006-11-21 23:19:00,5.79734,5.79836,5.79734,5.79836,14000000.0
2006-11-21 23:20:00,5.79859,5.79884,5.79736,5.79778,19000000.0
2006-11-21 23:21:00,5.79741,5.79816,5.79739,5.79743,7000000.0
2006-11-21 23:22:00,5.79765,5.79839,5.79722,5.79735,15000000.0
2006-11-21 23:23:00,5.79763,5.79829,5.79705,5.79715,11000000.0
2006-11-21 23:24:00,5.79734,5.79845,5.797,5.79707,14000000.0
2006-11-21 23:25:00,5.79761,5.79808,5.79731,5.79749,11000000.0
2006-11-21 23:26:00,5.79712,5.79823,5.79682,5.79782,14000000.0
2006-11-21 23:27:00,5.79753,5.79786,5.79691,5.79783,11000000.0
2006-11-21 23:28:00,5.79761,5.79761,5.79658,5.79665,12000000.0
2006-11-21 23:29:00,5.79711,5.79807,5.79661,5.79764,16000000.0
2006-11-21 23:30:00,5.79708,5.79761,5.79649,5.79696,20000000.0
2006-11-21 23:31:00,5.79736,5.79822,5.79736,5.79822,11000000.0
2006-11-21 23:32:00,5.7983,5.79874,5.79712,5.79712,16000000.0
2006-11-21 23:33:00,5.79745,5.79825,5.79696,5.79696,12000000.0
2006-11-21 23:34:00,5.79763,5.79869,5.79723,5.79865,13000000.0
2006-11-21 23:35:00,5.79785,5.7984,5.79724,5.79724,9000000.0
2006-11-21 23:36:00,5.79747,5.79858,5.79747,5.79778,9000000.0
2006-11-21 23:37:00,5.79765,5.79864,5.79765,5.79864,14000000.0
2006-11-21 23:38:00,5.79833,5.79893,5.79812,5.79836,13000000.0
2006-11-21 23:39:00,5.79727,5.79935,5.79727,5.79846,17000000.0
2006-11-21 23:40:00,5.79825,5.799,5.79807,5.79857,12000000.0
2006-11-21 23:41:00,5.79896,5.79926,5.7978,5.79855,17000000.0
2006-11-21 23:42:00,5.79953,5.80005,5.79813,5.79881,22000000.0
2006-11-21 23:43:00,5.7991,5.801,5.7991,5.80092,15000000.0
2006-11-21 23:44:00,5.80045,5.80094,5.79908,5.80006,14000000.0
2006-11-21 23:45:00,5.79852,5.80068,5.79852,5.79918,20000000.0
2006-11-21 23:46:00,5.79898,5.8006,5.79895,5.80009,14000000.0
2006-11-21 23:47:00,5.79989,5.80002,5.79919,5.79993,10000000.0
2006-11-21 23:48:00,5.79863,5.79923,5.79836,5.79909,18000000.0
2006-11-21 23:49:00,5.79891,5.79958,5.79799,5.79909,14000000.0
2006-11-21 23:50:00,5.79935,5.79935,5.79765,5.79789,13000000.0
2006-11-21 23:51:00,5.79812,5.79943,5.79812,5.79917,8000000.0
2006-11-21 23:52:00,5.79827,5.79967,5.79827,5.7987,16000000.0
2006-11-21 23:53:00,5.79988,5.79988,5.79849,5.79885,18000000.0
2006-11-21 23:54:00,5.79862,5.79995,5.79854,5.79913,12000000.0
2006-11-21 23:55:00,5.79857,5.7998,5.79817,5.79891,19000000.0
2006-11-21 23:56:00,5.8003,5.80037,5.79851,5.80037,14000000.0
2006-11-21 23:57:00,5.79994,5.8003,5.7991,5.80005,16000000.0
2006-11-21 23:58:00,5.79959,5.8,5.79881,5.79888,13000000.0
2006-11-21 23:59:00,5.79837,5.79941,5.79778,5.79885,14000000.0
2006-11-22 00:00:00,5.79926,5.79962,5.79772,5.79772,17000000.0
2006-11-22 00:01:00,5.79831,5.79988,5.79768,5.79988,12000000.0
2006-11-22 00:02:00,5.79947,5.80007,5.79855,5.79988,15000000.0
2006-11-22 00:03:00,5.79928,5.79969,5.79842,5.79954,14000000.0
2006-11-22 00:04:00,5.79815,5.7991,5.79734,5.79742,12000000.0
2006-11-22 00:05:00,5.79922,5.79923,5.7981,5.79897,12000000.0
2006-11-22 00:06:00,5.79917,5.79994,5.79785,5.79893,12000000.0
2006-11-22 00:07:00,5.7985,5.79892,5.79787,5.79787,11000000.0
2006-11-22 00:08:00,5.79831,5.79879,5.7977,5.7977,15000000.0
2006-11-22 00:09:00,5.79792,5.79848,5.79753,5.79825,12000000.0
2006-11-22 00:10:00,5.79815,5.79944,5.79815,5.79922,19000000.0
2006-11-22 00:11:00,5.79817,5.79957,5.79815,5.79815,8000000.0
2006-11-22 00:12:00,5.79877,5.79927,5.79796,5.79858,9000000.0
2006-11-22 00:13:00,5.79838,5.79911,5.79775,5.79792,13000000.0
2006-11-22 00:14:00,5.79765,5.79898,5.79765,5.79824,14000000.0
2006-11-22 00:15:00,5.7983,5.79939,5.79825,5.79902,12000000.0
2006-11-22 00:16:00,5.79743,5.79888,5.79743,5.79799,12000000.0
2006-11-22 00:17:00,5.79799,5.7994,5.79795,5.79807,10000000.0
2006-11-22 00:18:00,5.79969,5.79993,5.79806,5.7995,19000000.0
2006-11-22 00:19:00,5.79904,5.7993,5.79792,5.79903,12000000.0
2006-11-22 00:20:00,5.799,5.7993,5.79837,5.79889,11000000.0
2006-11-22 00:21:00,5.79804,5.79944,5.79804,5.79855,14000000.0
2006-11-22 00:22:00,5.79849,5.79942,5.79801,5.79902,13000000.0
2006-11-22 00:23:00,5.79903,5.79919,5.79806,5.79866,13000000.0
2006-11-22 00:24:00,5.79863,5.79869,5.79813,5.79869,9000000.0
2006-11-22 00:25:00,5.79856,5.79919,5.79792,5.79848,13000000.0
2006-11-22 00:26:00,5.79882,5.79945,5.7984,5.79883,14000000.0
2006-11-22 00:27:00,5.79933,5.80035,5.79906,5.80035,15000000.0
2006-11-22 00:28:00,5.80019,5.80019,5.7984,5.7984,7000000.0
2006-11-22 00:29:00,5.79861,5.79966,5.79813,5.79941,17000000.0
2006-11-22 00:30:00,5.79926,5.7996,5.79863,5.79863,9000000.0
2006-11-22 00:31:00,5.79849,5.79905,5.7981,5.79869,13000000.0
2006-11-22 00:32:00,5.79861,5.79884,5.79835,5.79837,8000000.0
2006-11-22 00:33:00,5.79984,5.79984,5.79872,5.79918,19000000.0
2006-11-22 00:34:00,5.7989,5.79935,5.7989,5.79935,15000000.0
2006-11-22 00:35:00,5.79949,5.80045,5.79897,5.79967,12000000.0
2006-11-22 00:36:00,5.79946,5.79987,5.79844,5.79974,15000000.0
2006-11-22 00:37:00,5.7996,5.79976,5.79889,5.79947,15000000.0
2006-11-22 00:38:00,5.79895,5.79895,5.79786,5.79837,18000000.0
2006-11-22 00:39:00,5.79896,5.80008,5.79877,5.7989,20000000.0
2006-11-22 00:40:00,5.79915,5.79988,5.79915,5.79974,10000000.0
2006-11-22 00:41:00,5.79961,5.7997,5.79828,5.79838,9000000.0
2006-11-22 00:42:00,5.79876,5.79981,5.79839,5.79841,16000000.0
2006-11-22 00:43:00,5.7984,5.79936,5.7984,5.79936,16000000.0
2006-11-22 00:44:00,5.79918,5.79953,5.79808,5.79808,10000000.0
2006-11-22 00:45:00,5.79854,5.79967,5.79828,5.79884,16000000.0
2006-11-22 00:46:00,5.79883,5.79884,5.79777,5.79777,12000000.0
2006-11-22 00:47:00,5.79738,5.79838,5.79711,5.79792,8000000.0
2006-11-22 00:48:00,5.79761,5.79844,5.79716,5.79716,16000000.0
2006-11-22 00:49:00,5.79755,5.79773,5.79656,5.79668,11000000.0
2006-11-22 00:50:00,5.79777,5.79789,5.79596,5.79596,9000000.0
2006-11-22 00:51:00,5.79536,5.79645,5.79527,5.79589,9000000.0
2006-11-22 00:52:00,5.79549,5.79698,5.79549,5.79561,18000000.0
2006-11-22 00:53:00,5.79608,5.79688,5.79512,5.79527,12000000.0
2006-11-22 00:54:00,5.79531,5.79657,5.79507,5.79565,12000000.0
2006-11-22 00:55:00,5.79566,5.79698,5.79513,5.79677,11000000.0
2006-11-22 00:56:00,5.79618,5.79731,5.7957,5.79659,14000000.0
2006-11-22 00:57:00,5.79589,5.79706,5.79582,5.79645,15000000.0
2006-11-22 00:58:00,5.79611,5.79721,5.79563,5.79644,9000000.0
2006-11-22 00:59:00,5.79633,5.79694,5.79595,5.79682,17000000.0
2006-11-22 01:00:00,5.79728,5.79728,5.79647,5.79709,12000000.0
2006-11-22 01:01:00,5.79731,5.79768,5.79722,5.79744,15000000.0
2006-11-22 01:02:00,5.7974,5.79775,5.79674,5.79775,10000000.0
2006-11-22 01:03:00,5.79829,5.79829,5.79694,5.7981,13000000.0
2006-11-22 01:04:00,5.79782,5.79928,5.79733,5.79739,13000000.0
2006-11-22 01:05:00,5.79714,5.7981,5.79684,5.79772,13000000.0
2006-11-22 01:06:00,5.79748,5.79808,5.79648,5.7972,12000000.0
2006-11-22 01:07:00,5.79715,5.79782,5.79687,5.79732,13000000.0
2006-11-22 01:08:00,5.79735,5.79826,5.79727,5.79758,15000000.0
2006-11-22 01:09:00,5.79737,5.7988,5.797,5.79706,17000000.0
2006-11-22 01:10:00,5.79733,5.79782,5.79733,5.79756,10000000.0
2006-11-22 01:11:00,5.79771,5.79821,5.79743,5.79743,11000000.0
2006-11-22 01:12:00,5.79703,5.79826,5.7969,5.79696,10000000.0
2006-11-22 01:13:00,5.79741,5.79883,5.79741,5.79791,11000000.0
2006-11-22 01:14:00,5.79825,5.79883,5.79754,5.79754,13000000.0
2006-11-22 01:15:00,5.79743,5.79906,5.79703,5.79703,9000000.0
2006-11-22 01:16:00,5.79666,5.79844,5.79666,5.79843,12000000.0
2006-11-22 01:17:00,5.79872,5.79909,5.79807,5.79856,11000000.0
2006-11-22 01:18:00,5.7985,5.79929,5.7982,5.79835,12000000.0
2006-11-22 01:19:00,5.7985,5.79879,5.79834,5.79864,19000000.0
2006-11-22 01:20:00,5.79892,5.79962,5.79831,5.79872,11000000.0
2006-11-22 01:21:00,5.79845,5.80016,5.7983,5.79835,12000000.0
2006-11-22 01:22:00,5.79809,5.79946,5.79798,5.79933,9000000.0
2006-11-22 01:23:00,5.79989,5.8006,5.79956,5.79983,13000000.0
2006-11-22 01:24:00,5.79938,5.80074,5.79938,5.79948,14000000.0
2006-11-22 01:25:00,5.79928,5.79977,5.79928,5.79953,11000000.0
2006-11-22 01:26:00,5.79949,5.80022,5.79891,5.79903,10000000.0
2006-11-22 01:27:00,5.79872,5.79995,5.79856,5.7989,17000000.0
2006-11-22 01:28:00,5.79872,5.79998,5.79834,5.7993,13000000.0
2006-11-22 01:29:00,5.79963,5.8,5.79872,5.79933,19000000.0
2006-11-22 01:30:00,5.79891,5.79891,5.79835,5.79844,15000000.0
2006-11-22 01:31:00,5.79854,5.79953,5.79845,5.79903,15000000.0
2006-11-22 01:32:00,5.79921,5.80018,5.79879,5.79902,12000000.0
2006-11-22 01:33:00,5.79859,5.79971,5.79859,5.79903,8000000.0
2006-11-22 01:34:00,5.79921,5.79987,5.79877,5.79933,18000000.0
2006-11-22 01:35:00,5.79913,5.79927,5.79894,5.79904,12000000.0
2006-11-22 01:36:00,5.7989,5.7992,5.79889,5.79889,16000000.0
2006-11-22 01:37:00,5.79904,5.79997,5.79891,5.79891,15000000.0
2006-11-22 01:38:00,5.79903,5.79996,5.79828,5.79983,18000000.0
2006-11-22 01:39:00,5.7997,5.7997,5.79895,5.79895,10000000.0
2006-11-22 01:40:00,5.79879,5.79972,5.79823,5.79953,11000000.0
2006-11-22 01:41:00,5.79833,5.79941,5.79832,5.79941,16000000.0
2006-11-22 01:42:00,5.79927,5.79968,5.7988,5.79901,14000000.0
2006-11-22 01:43:00,5.79868,5.79942,5.7979,5.79867,16000000.0
2006-11-22 01:44:00,5.79838,5.79941,5.798,5.79863,15000000.0
2006-11-22 01:45:00,5.79864,5.79954,5.79781,5.79933,16000000.0
2006-11-22 01:46:00,5.79951,5.79956,5.79761,5.79761,9000000.0
2006-11-22 01:47:00,5.79773,5.79998,5.79773,5.79836,17000000.0
2006-11-22 01:48:00,5.79875,5.79983,5.79849,5.79849,16000000.0
2006-11-22 01:49:00,5.79907,5.79947,5.79874,5.79912,10000000.0
2006-11-22 01:50:00,5.799,5.80001,5.799,5.79933,11000000.0
2006-11-22 01:51:00,5.79907,5.80058,5.79846,5.79921,12000000.0
2006-11-22 01:52:00,5.79952,5.80076,5.79882,5.79882,12000000.0
2006-11-22 01:53:00,5.79874,5.80033,5.79874,5.79991,18000000.0
2006-11-22 01:54:00,5.79999,5.80045,5.79894,5.7993,14000000.0
2006-11-22 01:55:00,5.79912,5.80091,5.79912,5.80091,18000000.0
2006-11-22 01:56:00,5.79946,5.8005,5.79914,5.79988,8000000.0
2006-11-22 01:57:00,5.79971,5.79996,5.79886,5.799,13000000.0
2006-11-22 01:58:00,5.80054,5.80054,5.79866,5.79866,11000000.0
2006-11-22 01:59:00,5.79868,5.79972,5.79868,5.79956,11000000.0
2006-11-22 02:00:00,5.79808,5.8005,5.79808,5.8005,16000000.0
2006-11-22 02:01:00,5.79949,5.79949,5.79873,5.79913,21000000.0
2006-11-22 02:02:00,5.79911,5.80052,5.79885,5.79995,10000000.0
2006-11-22 02:03:00,5.79987,5.79987,5.79847,5.79882,8000000.0
2006-11-22 02:04:00,5.7986,5.79957,5.79834,5.79888,14000000.0
2006-11-22 02:05:00,5.79875,5.79891,5.79866,5.7987,14000000.0
2006-11-22 02:06:00,5.79891,5.79928,5.79865,5.79928,15000000.0
2006-11-22 02:07:00,5.79864,5.80004,5.79821,5.79857,10000000.0
2006-11-22 02:08:00,5.7988,5.80025,5.7988,5.79889,16000000.0
2006-11-22 02:09:00,5.79988,5.8009,5.79855,5.8009,18000000.0
2006-11-22 02:10:00,5.79912,5.80074,5.79912,5.80074,16000000.0
2006-11-22 02:11:00,5.79901,5.80032,5.79814,5.79814,14000000.0
2006-11-22 02:12:00,5.79896,5.79946,5.79823,5.79828,10000000.0
2006-11-22 02:13:00,5.79811,5.79811,5.79772,5.79794,15000000.0
2006-11-22 02:14:00,5.7979,5.7979,5.79757,5.79764,19000000.0
2006-11-22 02:15:00,5.79784,5.79789,5.79765,5.79777,12000000.0
2006-11-22 02:16:00,5.79777,5.79791,5.79763,5.79778,18000000.0
2006-11-22 02:17:00,5.79925,5.79943,5.79907,5.79913,14000000.0
2006-11-22 02:18:00,5.79871,5.7988,5.79782,5.79826,12000000.0
2006-11-22 02:19:00,5.7972,5.79805,5.7972,5.79733,14000000.0
2006-11-22 02:20:00,5.79738,5.79747,5.79722,5.79738,13000000.0
2006-11-22 02:21:00,5.79719,5.7975,5.79719,5.7972,15000000.0
2006-11-22 02:22:00,5.79756,5.79877,5.79756,5.79766,13000000.0
2006-11-22 02:23:00,5.79812,5.79863,5.79749,5.79763,16000000.0
2006-11-22 02:24:00,5.79774,5.79863,5.79774,5.7984,17000000.0
2006-11-22 02:25:00,5.79836,5.79935,5.79807,5.7986,10000000.0
2006-11-22 02:26:00,5.79838,5.79998,5.79821,5.7992,13000000.0
2006-11-22 02:27:00,5.79827,5.79858,5.79765,5.79765,7000000.0
2006-11-22 02:28:00,5.7977,5.79911,5.79768,5.79883,9000000.0
2006-11-22 02:29:00,5.79888,5.79915,5.79792,5.79792,20000000.0
2006-11-22 02:30:00,5.79833,5.79888,5.79773,5.79782,11000000.0
2006-11-22 02:31:00,5.79729,5.79827,5.79729,5.79827,9000000.0
2006-11-22 02:32:00,5.79825,5.79906,5.79796,5.79818,13000000.0
2006-11-22 02:33:00,5.79804,5.7981,5.79747,5.79788,14000000.0
2006-11-22 02:34:00,5.79802,5.79885,5.7977,5.79823,17000000.0
2006-11-22 02:35:00,5.79836,5.79998,5.79803,5.79992,15000000.0
2006-11-22 02:36:00,5.79865,5.79884,5.7974,5.7974,14000000.0
2006-11-22 02:37:00,5.79757,5.79823,5.79746,5.79746,13000000.0
2006-11-22 02:38:00,5.79721,5.79733,5.79713,5.79728,14000000.0
2006-11-22 02:39:00,5.79758,5.79897,5.79758,5.79829,15000000.0
2006-11-22 02:40:00,5.79813,5.79901,5.79813,5.79901,12000000.0
2006-11-22 02:41:00,5.79905,5.79912,5.79815,5.79819,13000000.0
2006-11-22 02:42:00,5.79843,5.79897,5.79776,5.79776,16000000.0
2006-11-22 02:43:00,5.79753,5.79843,5.79689,5.79771,18000000.0
2006-11-22 02:44:00,5.79886,5.79886,5.79708,5.7974,10000000.0
2006-11-22 02:45:00,5.79755,5.79756,5.79721,5.79754,14000000.0
2006-11-22 02:46:00,5.79751,5.79781,5.79746,5.79746,18000000.0
2006-11-22 02:47:00,5.79755,5.79783,5.79754,5.79761,17000000.0
2006-11-22 02:48:00,5.79784,5.79826,5.79744,5.79761,7000000.0
2006-11-22 02:49:00,5.79773,5.79854,5.79703,5.79805,13000000.0
2006-11-22 02:50:00,5.79786,5.79786,5.79735,5.79747,14000000.0
2006-11-22 02:51:00,5.7976,5.79907,5.7976,5.79806,15000000.0
2006-11-22 02:52:00,5.7978,5.79871,5.79697,5.79736,15000000.0
2006-11-22 02:53:00,5.79689,5.79766,5.79672,5.79741,9000000.0
2006-11-22 02:54:00,5.79771,5.7983,5.79653,5.79779,13000000.0
2006-11-22 02:55:00,5.79787,5.79871,5.79722,5.79722,11000000.0
2006-11-22 02:56:00,5.79686,5.79884,5.79686,5.79863,18000000.0
2006-11-22 02:57:00,5.79715,5.79887,5.79715,5.79887,13000000.0
2006-11-22 02:58:00,5.79936,5.79945,5.79829,5.79829,9000000.0
2006-11-22 02:59:00,5.79847,5.7996,5.7983,5.7983,14000000.0
2006-11-22 03:00:00,5.79788,5.79964,5.79788,5.7995,11000000.0
2006-11-22 03:01:00,5.79895,5.79895,5.79776,5.79776,11000000.0
2006-11-22 03:02:00,5.79741,5.79908,5.79741,5.79762,11000000.0
2006-11-22 03:03:00,5.79749,5.79827,5.79725,5.79762,23000000.0
2006-11-22 03:04:00,5.79794,5.79941,5.79794,5.7992,11000000.0
2006-11-22 03:05:00,5.79799,5.79928,5.79763,5.79928,17000000.0
2006-11-22 03:06:00,5.79952,5.79952,5.79737,5.79876,9000000.0
2006-11-22 03:07:00,5.7972,5.79835,5.79691,5.79737,15000000.0
2006-11-22 03:08:00,5.79764,5.79848,5.79706,5.79727,12000000.0
2006-11-22 03:09:00,5.79699,5.79839,5.79699,5.79802,15000000.0
2006-11-22 03:10:00,5.79841,5.79841,5.79696,5.7972,19000000.0
2006-11-22 03:11:00,5.79742,5.79834,5.79692,5.79718,15000000.0
2006-11-22 03:12:00,5.79787,5.79893,5.79677,5.79893,18000000.0
2006-11-22 03:13:00,5.7979,5.7979,5.7971,5.79733,18000000.0
2006-11-22 03:14:00,5.79751,5.79857,5.79751,5.79807,10000000.0
2006-11-22 03:15:00,5.79783,5.79847,5.79732,5.79775,7000000.0
2006-11-22 03:16:00,5.79824,5.79824,5.79719,5.79789,8000000.0
2006-11-22 03:17:00,5.79796,5.79796,5.79703,5.79741,10000000.0
2006-11-22 03:18:00,5.79687,5.79815,5.79687,5.7973,15000000.0
2006-11-22 03:19:00,5.79773,5.79829,5.79713,5.79826,10000000.0
2006-11-22 03:20:00,5.7982,5.7982,5.79664,5.79768,16000000.0
2006-11-22 03:21:00,5.79756,5.79756,5.79683,5.79683,11000000.0
2006-11-22 03:22:00,5.79695,5.79706,5.7968,5.79685,10000000.0
2006-11-22 03:23:00,5.79687,5.79712,5.79685,5.79694,12000000.0
2006-11-22 03:24:00,5.79699,5.7975,5.79632,5.79662,13000000.0
2006-11-22 03:25:00,5.7966,5.79802,5.7965,5.79786,11000000.0
2006-11-22 03:26:00,5.79769,5.79769,5.79616,5.79616,13000000.0
2006-11-22 03:27:00,5.79628,5.79817,5.79628,5.79661,14000000.0
2006-11-22 03:28:00,5.79625,5.79799,5.79625,5.79709,18000000.0
2006-11-22 03:29:00,5.79737,5.79737,5.79601,5.79728,15000000.0
2006-11-22 03:30:00,5.79791,5.79791,5.79641,5.79716,10000000.0
2006-11-22 03:31:00,5.79796,5.79796,5.796,5.79622,13000000.0
2006-11-22 03:32:00,5.79695,5.79711,5.79632,5.79659,16000000.0
2006-11-22 03:33:00,5.79655,5.79818,5.79655,5.79818,13000000.0
2006-11-22 03:34:00,5.79797,5.79797,5.79644,5.79644,16000000.0
2006-11-22 03:35:00,5.79705,5.7972,5.79632,5.79659,10000000.0
2006-11-22 03:36:00,5.79623,5.79648,5.79622,5.79635,11000000.0
2006-11-22 03:37:00,5.79662,5.79679,5.79558,5.79558,13000000.0
2006-11-22 03:38:00,5.79547,5.79699,5.79547,5.79614,13000000.0
2006-11-22 03:39:00,5.79628,5.79639,5.79611,5.79628,13000000.0
2006-11-22 03:40:00,5.79629,5.79644,5.79619,5.79619,12000000.0
2006-11-22 03:41:00,5.79642,5.79669,5.79548,5.79627,16000000.0
2006-11-22 03:42:00,5.79587,5.79648,5.79546,5.79624,21000000.0
2006-11-22 03:43:00,5.79643,5.79643,5.79525,5.79592,18000000.0
2006-11-22 03:44:00,5.79534,5.7965,5.79479,5.79583,15000000.0
2006-11-22 03:45:00,5.79445,5.79618,5.79445,5.79577,9000000.0
2006-11-22 03:46:00,5.79467,5.79603,5.79467,5.79468,8000000.0
2006-11-22 03:47:00,5.79538,5.79607,5.79475,5.79487,11000000.0
2006-11-22 03:48:00,5.79505,5.79569,5.79469,5.79506,9000000.0
2006-11-22 03:49:00,5.79531,5.79582,5.7946,5.79469,16000000.0
2006-11-22 03:50:00,5.79475,5.79635,5.79475,5.79532,19000000.0
2006-11-22 03:51:00,5.79471,5.79526,5.79437,5.7951,9000000.0
2006-11-22 03:52:00,5.79493,5.79493,5.79298,5.79414,19000000.0
2006-11-22 03:53:00,5.79384,5.79418,5.79271,5.79313,10000000.0
2006-11-22 03:54:00,5.79379,5.79398,5.79267,5.79267,17000000.0
2006-11-22 03:55:00,5.79212,5.7933,5.79156,5.7928,16000000.0
2006-11-22 03:56:00,5.79207,5.79292,5.79205,5.79254,7000000.0
2006-11-22 03:57:00,5.79361,5.79361,5.79176,5.79262,11000000.0
2006-11-22 03:58:00,5.79346,5.79379,5.79254,5.79326,12000000.0
2006-11-22 03:59:00,5.79399,5.79399,5.79289,5.79364,17000000.0
2006-11-22 04:00:00,5.79462,5.79572,5.79406,5.79532,12000000.0
2006-11-22 04:01:00,5.79459,5.79483,5.79356,5.79448,16000000.0
2006-11-22 04:02:00,5.7928,5.79419,5.7928,5.79406,14000000.0
2006-11-22 04:03:00,5.79442,5.79491,5.79284,5.79345,12000000.0
2006-11-22 04:04:00,5.79493,5.79493,5.79324,5.79437,16000000.0
2006-11-22 04:05:00,5.79412,5.79447,5.79349,5.79414,13000000.0
2006-11-22 04:06:00,5.79383,5.79514,5.79336,5.79409,16000000.0
2006-11-22 04:07:00,5.79392,5.79519,5.79359,5.79427,13000000.0
2006-11-22 04:08:00,5.79406,5.79417,5.79378,5.79417,14000000.0
2006-11-22 04:09:00,5.79418,5.79425,5.79363,5.79373,10000000.0
2006-11-22 04:10:00,5.79382,5.79588,5.79382,5.79564,12000000.0
2006-11-22 04:11:00,5.79482,5.79557,5.79382,5.79397,14000000.0
2006-11-22 04:12:00,5.79481,5.7957,5.7941,5.79445,19000000.0
2006-11-22 04:13:00,5.7943,5.79497,5.79355,5.79399,20000000.0
2006-11-22 04:14:00,5.7939,5.79402,5.79374,5.79396,12000000.0
2006-11-22 04:15:00,5.79394,5.79398,5.79373,5.79389,8000000.0
2006-11-22 04:16:00,5.79365,5.79492,5.79332,5.79332,13000000.0
2006-11-22 04:17:00,5.79318,5.79466,5.79311,5.79373,15000000.0
2006-11-22 04:18:00,5.79377,5.79445,5.79313,5.7935,9000000.0
2006-11-22 04:19:00,5.79319,5.7941,5.7929,5.79293,12000000.0
2006-11-22 04:20:00,5.79165,5.79227,5.79066,5.79151,9000000.0
2006-11-22 04:21:00,5.7917,5.7928,5.79019,5.7916,17000000.0
2006-11-22 04:22:00,5.79217,5.79351,5.79202,5.79243,14000000.0
2006-11-22 04:23:00,5.79266,5.79351,5.79238,5.79292,10000000.0
2006-11-22 04:24:00,5.79281,5.79411,5.79229,5.79229,12000000.0
2006-11-22 04:25:00,5.79219,5.79348,5.79219,5.79248,10000000.0
2006-11-22 04:26:00,5.79229,5.79237,5.79212,5.79228,7000000.0
2006-11-22 04:27:00,5.79206,5.79295,5.79159,5.79215,15000000.0
2006-11-22 04:28:00,5.79164,5.79291,5.79164,5.79252,7000000.0
2006-11-22 04:29:00,5.79235,5.79255,5.79169,5.79217,14000000.0
2006-11-22 04:30:00,5.79273,5.79332,5.79195,5.79195,11000000.0
2006-11-22 04:31:00,5.79233,5.79409,5.7922,5.79266,15000000.0
2006-11-22 04:32:00,5.79279,5.79323,5.79163,5.79256,17000000.0
2006-11-22 04:33:00,5.79271,5.79327,5.79223,5.79323,14000000.0
2006-11-22 04:34:00,5.79383,5.79411,5.79254,5.79348,9000000.0
2006-11-22 04:35:00,5.79371,5.79371,5.79264,5.79288,12000000.0
2006-11-22 04:36:00,5.79328,5.79393,5.79295,5.79303,12000000.0
2006-11-22 04:37:00,5.79293,5.79365,5.79212,5.79256,12000000.0
2006-11-22 04:38:00,5.79264,5.79367,5.79245,5.79283,11000000.0
2006-11-22 04:39:00,5.79292,5.79365,5.7925,5.79363,17000000.0
2006-11-22 04:40:00,5.79413,5.79413,5.7926,5.7926,9000000.0
2006-11-22 04:41:00,5.79232,5.79296,5.79199,5.79212,10000000.0
2006-11-22 04:42:00,5.79352,5.79357,5.79259,5.79316,8000000.0
2006-11-22 04:43:00,5.7923,5.79315,5.79108,5.79182,18000000.0
2006-11-22 04:44:00,5.79194,5.79241,5.79101,5.79212,9000000.0
2006-11-22 04:45:00,5.79241,5.79271,5.79193,5.79219,9000000.0
2006-11-22 04:46:00,5.79191,5.79266,5.79167,5.79245,16000000.0
2006-11-22 04:47:00,5.79221,5.79241,5.79127,5.7917,12000000.0
2006-11-22 04:48:00,5.79132,5.79243,5.79132,5.7916,10000000.0
2006-11-22 04:49:00,5.79091,5.79111,5.79082,5.79091,16000000.0
2006-11-22 04:50:00,5.79153,5.79231,5.79108,5.7919,16000000.0
2006-11-22 04:51:00,5.79184,5.79326,5.79139,5.79229,20000000.0
2006-11-22 04:52:00,5.79192,5.79394,5.79192,5.79253,13000000.0
2006-11-22 04:53:00,5.79194,5.79264,5.79152,5.79227,11000000.0
2006-11-22 04:54:00,5.79218,5.79275,5.79154,5.79161,11000000.0
2006-11-22 04:55:00,5.79237,5.79237,5.79145,5.79164,12000000.0
2006-11-22 04:56:00,5.79138,5.7916,5.79121,5.7916,16000000.0
2006-11-22 04:57:00,5.79159,5.79223,5.79136,5.79199,7000000.0
2006-11-22 04:58:00,5.79192,5.79263,5.79081,5.79149,13000000.0
2006-11-22 04:59:00,5.79204,5.79238,5.79106,5.79182,17000000.0
2006-11-22 05:00:00,5.79196,5.79244,5.79142,5.79173,10000000.0
2006-11-22 05:01:00,5.79183,5.79267,5.79113,5.79194,13000000.0
2006-11-22 05:02:00,5.79194,5.79271,5.79157,5.79191,18000000.0
2006-11-22 05:03:00,5.79146,5.79268,5.79073,5.79124,9000000.0
2006-11-22 05:04:00,5.79115,5.79231,5.79092,5.79173,12000000.0
2006-11-22 05:05:00,5.7923,5.79278,5.79128,5.79231,10000000.0
2006-11-22 05:06:00,5.79198,5.7931,5.79175,5.7931,20000000.0
2006-11-22 05:07:00,5.79197,5.7932,5.79193,5.79284,10000000.0
2006-11-22 05:08:00,5.79241,5.79375,5.79225,5.79227,17000000.0
2006-11-22 05:09:00,5.79333,5.79436,5.79279,5.79282,15000000.0
2006-11-22 05:10:00,5.79307,5.79421,5.79307,5.79356,10000000.0
2006-11-22 05:11:00,5.79387,5.79501,5.79305,5.79448,16000000.0
2006-11-22 05:12:00,5.79378,5.7954,5.79371,5.79431,7000000.0
2006-11-22 05:13:00,5.79506,5.79536,5.79404,5.79454,12000000.0
2006-11-22 05:14:00,5.79397,5.79607,5.79397,5.79579,14000000.0
2006-11-22 05:15:00,5.79483,5.79641,5.79423,5.79531,16000000.0
2006-11-22 05:16:00,5.7951,5.7951,5.79364,5.79368,15000000.0
2006-11-22 05:17:00,5.79547,5.79568,5.79401,5.79439,10000000.0
2006-11-22 05:18:00,5.79413,5.79537,5.79365,5.79443,13000000.0
2006-11-22 05:19:00,5.79535,5.79539,5.79429,5.79439,13000000.0
2006-11-22 05:20:00,5.7945,5.79541,5.79316,5.79465,20000000.0
2006-11-22 05:21:00,5.79436,5.79538,5.79404,5.79404,9000000.0
2006-11-22 05:22:00,5.79384,5.79535,5.79384,5.79397,17000000.0
2006-11-22 05:23:00,5.79391,5.79521,5.79389,5.79477,14000000.0
2006-11-22 05:24:00,5.79421,5.79431,5.7936,5.79369,19000000.0
2006-11-22 05:25:00,5.7937,5.79509,5.79344,5.79475,13000000.0
2006-11-22 05:26:00,5.79265,5.79428,5.79265,5.79388,13000000.0
2006-11-22 05:27:00,5.79437,5.79442,5.79414,5.79416,13000000.0
2006-11-22 05:28:00,5.79399,5.79399,5.79282,5.79282,10000000.0
2006-11-22 05:29:00,5.7927,5.7927,5.7924,5.79258,17000000.0
2006-11-22 05:30:00,5.79264,5.79404,5.79264,5.79373,21000000.0
2006-11-22 05:31:00,5.79343,5.79343,5.79238,5.793,13000000.0
2006-11-22 05:32:00,5.7931,5.7931,5.79241,5.79294,16000000.0
2006-11-22 05:33:00,5.79295,5.79406,5.79215,5.79266,13000000.0
2006-11-22 05:34:00,5.79346,5.79413,5.79255,5.79333,13000000.0
2006-11-22 05:35:00,5.79266,5.79322,5.79181,5.79199,14000000.0
2006-11-22 05:36:00,5.79187,5.79286,5.79184,5.79286,18000000.0
2006-11-22 05:37:00,5.79277,5.79292,5.79172,5.79267,12000000.0
2006-11-22 05:38:00,5.79256,5.79347,5.79207,5.79347,13000000.0
2006-11-22 05:39:00,5.79234,5.79373,5.79226,5.79354,21000000.0
2006-11-22 05:40:00,5.79294,5.79404,5.79197,5.79201,14000000.0
2006-11-22 05:41:00,5.79274,5.79319,5.79191,5.79212,13000000.0
2006-11-22 05:42:00,5.79213,5.79277,5.79144,5.79145,8000000.0
2006-11-22 05:43:00,5.792,5.79201,5.79068,5.7916,13000000.0
2006-11-22 05:44:00,5.79117,5.79199,5.79058,5.79092,13000000.0
2006-11-22 05:45:00,5.7912,5.79164,5.79053,5.79077,24000000.0
2006-11-22 05:46:00,5.79075,5.79092,5.79009,5.79058,14000000.0
2006-11-22 05:47:00,5.79113,5.79145,5.78907,5.79074,11000000.0
2006-11-22 05:48:00,5.79035,5.79065,5.78958,5.79011,18000000.0
2006-11-22 05:49:00,5.78992,5.79009,5.78937,5.78977,10000000.0
2006-11-22 05:50:00,5.79022,5.79062,5.78934,5.78934,10000000.0
2006-11-22 05:51:00,5.79087,5.79103,5.7893,5.7895,11000000.0
2006-11-22 05:52:00,5.79033,5.79033,5.78925,5.78931,19000000.0
2006-11-22 05:53:00,5.78973,5.79052,5.78973,5.79052,15000000.0
2006-11-22 05:54:00,5.79035,5.79051,5.78918,5.78923,7000000.0
2006-11-22 05:55:00,5.78987,5.79064,5.78962,5.78994,12000000.0
2006-11-22 05:56:00,5.78997,5.79078,5.78938,5.7904,16000000.0
2006-11-22 05:57:00,5.79098,5.79098,5.789,5.789,11000000.0
2006-11-22 05:58:00,5.78916,5.79055,5.78904,5.79026,22000000.0
2006-11-22 05:59:00,5.78864,5.79022,5.78864,5.78947,9000000.0
2006-11-22 06:00:00,5.7893,5.79007,5.78845,5.78916,17000000.0
2006-11-22 06:01:00,5.7887,5.78917,5.78765,5.78765,18000000.0
2006-11-22 06:02:00,5.78878,5.78932,5.78783,5.7892,18000000.0
2006-11-22 06:03:00,5.78829,5.78966,5.78829,5.78946,16000000.0
2006-11-22 06:04:00,5.78978,5.78999,5.78895,5.78956,8000000.0
2006-11-22 06:05:00,5.78942,5.78957,5.78878,5.78936,10000000.0
2006-11-22 06:06:00,5.78938,5.78968,5.78846,5.78877,27000000.0
2006-11-22 06:07:00,5.78829,5.78965,5.7876,5.78811,17000000.0
2006-11-22 06:08:00,5.78829,5.78896,5.78757,5.78817,14000000.0
2006-11-22 06:09:00,5.78769,5.7883,5.78713,5.78816,13000000.0
2006-11-22 06:10:00,5.7876,5.78823,5.78662,5.78766,14000000.0
2006-11-22 06:11:00,5.78679,5.78792,5.78663,5.78674,16000000.0
2006-11-22 06:12:00,5.78706,5.78855,5.78706,5.78855,17000000.0
2006-11-22 06:13:00,5.7892,5.78961,5.78802,5.78861,14000000.0
2006-11-22 06:14:00,5.78835,5.78945,5.78771,5.78883,12000000.0
2006-11-22 06:15:00,5.78885,5.78963,5.78814,5.78814,13000000.0
2006-11-22 06:16:00,5.7878,5.78975,5.78771,5.78792,14000000.0
2006-11-22 06:17:00,5.78794,5.78902,5.78794,5.78858,11000000.0
2006-11-22 06:18:00,5.78831,5.78901,5.78756,5.78759,12000000.0
2006-11-22 06:19:00,5.78759,5.78919,5.78759,5.78789,19000000.0
2006-11-22 06:20:00,5.78863,5.78907,5.78764,5.78898,11000000.0
2006-11-22 06:21:00,5.78872,5.78886,5.78772,5.78881,9000000.0
2006-11-22 06:22:00,5.78752,5.78914,5.78752,5.78876,22000000.0
2006-11-22 06:23:00,5.78828,5.78926,5.78821,5.78838,18000000.0
2006-11-22 06:24:00,5.7884,5.78905,5.78806,5.78896,8000000.0
2006-11-22 06:25:00,5.7879,5.78828,5.78734,5.7882,9000000.0
2006-11-22 06:26:00,5.78835,5.78904,5.78828,5.78887,13000000.0
2006-11-22 06:27:00,5.7888,5.7888,5.78785,5.78847,15000000.0
2006-11-22 06:28:00,5.78856,5.78941,5.78785,5.78914,18000000.0
2006-11-22 06:29:00,5.78903,5.78919,5.78806,5.78811,16000000.0
2006-11-22 06:30:00,5.78805,5.78929,5.78805,5.78919,10000000.0
2006-11-22 06:31:00,5.78865,5.79015,5.78847,5.78945,13000000.0
2006-11-22 06:32:00,5.78931,5.78967,5.78885,5.78967,10000000.0
2006-11-22 06:33:00,5.78976,5.78981,5.78853,5.78922,10000000.0
2006-11-22 06:34:00,5.78918,5.78976,5.78824,5.78915,15000000.0
2006-11-22 06:35:00,5.78969,5.7899,5.78869,5.78895,13000000.0
2006-11-22 06:36:00,5.78882,5.78882,5.78826,5.78865,23000000.0
2006-11-22 06:37:00,5.78922,5.78922,5.78849,5.7885,11000000.0
2006-11-22 06:38:00,5.78726,5.78884,5.78726,5.78739,17000000.0
2006-11-22 06:39:00,5.78736,5.7889,5.7873,5.7889,8000000.0
2006-11-22 06:40:00,5.7889,5.7889,5.78677,5.78824,15000000.0
2006-11-22 06:41:00,5.78744,5.78884,5.7872,5.78758,15000000.0
2006-11-22 06:42:00,5.78879,5.78913,5.78761,5.78801,16000000.0
2006-11-22 06:43:00,5.78786,5.78838,5.78724,5.78724,12000000.0
2006-11-22 06:44:00,5.78717,5.78852,5.7866,5.7866,13000000.0
2006-11-22 06:45:00,5.78634,5.78738,5.7861,5.78641,14000000.0
2006-11-22 06:46:00,5.78657,5.78817,5.78644,5.78734,12000000.0
2006-11-22 06:47:00,5.78702,5.78749,5.78656,5.78745,11000000.0
2006-11-22 06:48:00,5.78816,5.78816,5.78673,5.7873,15000000.0
2006-11-22 06:49:00,5.78729,5.78795,5.7865,5.78783,17000000.0
2006-11-22 06:50:00,5.78753,5.78837,5.7865,5.78792,13000000.0
2006-11-22 06:51:00,5.78766,5.789,5.78766,5.789,8000000.0
2006-11-22 06:52:00,5.78851,5.78953,5.78752,5.78944,14000000.0
2006-11-22 06:53:00,5.78917,5.78917,5.78787,5.78846,13000000.0
2006-11-22 06:54:00,5.78698,5.78838,5.78687,5.78785,8000000.0
2006-11-22 06:55:00,5.78773,5.78876,5.78747,5.78766,10000000.0
2006-11-22 06:56:00,5.78757,5.7884,5.78744,5.78771,11000000.0
2006-11-22 06:57:00,5.78808,5.78864,5.78795,5.78864,17000000.0
2006-11-22 06:58:00,5.78715,5.78868,5.78715,5.7876,12000000.0
2006-11-22 06:59:00,5.78738,5.78802,5.78734,5.78789,14000000.0
2006-11-22 07:00:00,5.7879,5.78807,5.78771,5.78797,11000000.0
2006-11-22 07:01:00,5.78796,5.78796,5.78781,5.78783,10000000.0
2006-11-22 07:02:00,5.78778,5.7885,5.78723,5.7885,14000000.0
2006-11-22 07:03:00,5.78724,5.78858,5.78724,5.78787,7000000.0
2006-11-22 07:04:00,5.78774,5.78829,5.78774,5.78805,16000000.0
2006-11-22 07:05:00,5.78802,5.78867,5.78752,5.78823,15000000.0
2006-11-22 07:06:00,5.78784,5.78813,5.78743,5.78745,16000000.0
2006-11-22 07:07:00,5.78833,5.79027,5.78833,5.78982,12000000.0
2006-11-22 07:08:00,5.79014,5.79035,5.78914,5.79022,8000000.0
2006-11-22 07:09:00,5.78987,5.79018,5.78916,5.78916,8000000.0
2006-11-22 07:10:00,5.78953,5.79054,5.78915,5.79045,16000000.0
2006-11-22 07:11:00,5.7899,5.79055,5.78916,5.79041,17000000.0
2006-11-22 07:12:00,5.79004,5.79023,5.78863,5.78863,20000000.0
2006-11-22 07:13:00,5.78896,5.79046,5.78896,5.78937,18000000.0
2006-11-22 07:14:00,5.78876,5.79036,5.78876,5.79036,11000000.0
2006-11-22 07:15:00,5.78904,5.78988,5.78863,5.78934,18000000.0
2006-11-22 07:16:00,5.78988,5.79043,5.78873,5.78875,18000000.0
2006-11-22 07:17:00,5.78852,5.78997,5.78852,5.78939,12000000.0
2006-11-22 07:18:00,5.7894,5.79075,5.7891,5.79024,18000000.0
2006-11-22 07:19:00,5.78969,5.78979,5.78933,5.78933,14000000.0
2006-11-22 07:20:00,5.78966,5.79052,5.78925,5.78929,18000000.0
2006-11-22 07:21:00,5.78903,5.79,5.78898,5.78933,13000000.0
2006-11-22 07:22:00,5.78953,5.79021,5.78911,5.78911,14000000.0
2006-11-22 07:23:00,5.78892,5.78906,5.78868,5.78868,15000000.0
2006-11-22 07:24:00,5.7889,5.78982,5.78859,5.78859,16000000.0
2006-11-22 07:25:00,5.78991,5.79034,5.78909,5.78909,15000000.0
2006-11-22 07:26:00,5.78966,5.79043,5.7894,5.78954,13000000.0
2006-11-22 07:27:00,5.78946,5.79022,5.78858,5.78977,12000000.0
2006-11-22 07:28:00,5.78981,5.7906,5.78854,5.78966,22000000.0
2006-11-22 07:29:00,5.78963,5.79039,5.78905,5.78905,16000000.0
2006-11-22 07:30:00,5.78917,5.79016,5.78917,5.79013,14000000.0
2006-11-22 07:31:00,5.79011,5.79046,5.79011,5.79045,13000000.0
2006-11-22 07:32:00,5.79052,5.79052,5.79021,5.79038,9000000.0
2006-11-22 07:33:00,5.79016,5.79039,5.79016,5.79039,7000000.0
2006-11-22 07:34:00,5.79059,5.79085,5.78917,5.78983,18000000.0
2006-11-22 07:35:00,5.78996,5.79028,5.78959,5.7902,9000000.0
2006-11-22 07:36:00,5.78987,5.79069,5.78877,5.78899,13000000.0
2006-11-22 07:37:00,5.79002,5.79052,5.78931,5.79052,11000000.0
2006-11-22 07:38:00,5.78971,5.79082,5.78966,5.79023,11000000.0
2006-11-22 07:39:00,5.7889,5.79047,5.7889,5.79016,19000000.0
2006-11-22 07:40:00,5.79007,5.79007,5.78876,5.78959,11000000.0
2006-11-22 07:41:00,5.78985,5.78997,5.78956,5.78959,7000000.0
2006-11-22 07:42:00,5.78942,5.79013,5.78888,5.78922,13000000.0
2006-11-22 07:43:00,5.78902,5.78983,5.788,5.78964,14000000.0
2006-11-22 07:44:00,5.78867,5.78967,5.78862,5.78862,10000000.0
2006-11-22 07:45:00,5.78858,5.78887,5.78858,5.78877,8000000.0
2006-11-22 07:46:00,5.78886,5.78929,5.78809,5.78855,13000000.0
2006-11-22 07:47:00,5.78881,5.78915,5.78778,5.78828,15000000.0
2006-11-22 07:48:00,5.78852,5.78896,5.78807,5.7889,13000000.0
2006-11-22 07:49:00,5.78938,5.78964,5.78801,5.78964,10000000.0
2006-11-22 07:50:00,5.79006,5.79006,5.78876,5.78892,17000000.0
2006-11-22 07:51:00,5.78915,5.78959,5.7887,5.78901,16000000.0
2006-11-22 07:52:00,5.7886,5.78906,5.78825,5.78906,13000000.0
2006-11-22 07:53:00,5.78984,5.79063,5.78925,5.78925,10000000.0
2006-11-22 07:54:00,5.78876,5.78975,5.78876,5.78919,11000000.0
2006-11-22 07:55:00,5.7891,5.78998,5.78824,5.78854,12000000.0
2006-11-22 07:56:00,5.78832,5.79033,5.78832,5.78878,13000000.0
2006-11-22 07:57:00,5.78895,5.78963,5.78885,5.78953,8000000.0
2006-11-22 07:58:00,5.7896,5.79039,5.78935,5.78935,14000000.0
2006-11-22 07:59:00,5.78919,5.79035,5.78884,5.79035,15000000.0
2006-11-22 08:00:00,5.79077,5.79097,5.78913,5.79045,10000000.0
2006-11-22 08:01:00,5.78896,5.78981,5.78871,5.78981,13000000.0
2006-11-22 08:02:00,5.7899,5.79032,5.78895,5.78929,14000000.0
2006-11-22 08:03:00,5.78923,5.7911,5.78851,5.78851,12000000.0
2006-11-22 08:04:00,5.79009,5.79069,5.78924,5.79018,16000000.0
2006-11-22 08:05:00,5.78908,5.79045,5.78908,5.79023,14000000.0
2006-11-22 08:06:00,5.79063,5.79142,5.78991,5.78991,19000000.0
2006-11-22 08:07:00,5.79081,5.79172,5.79027,5.79158,19000000.0
2006-11-22 08:08:00,5.79177,5.79177,5.79065,5.79139,11000000.0
2006-11-22 08:09:00,5.79175,5.79221,5.79126,5.79214,10000000.0
2006-11-22 08:10:00,5.79195,5.79224,5.79145,5.79181,16000000.0
2006-11-22 08:11:00,5.79144,5.79163,5.79139,5.79139,9000000.0
2006-11-22 08:12:00,5.79132,5.79179,5.79081,5.79179,10000000.0
2006-11-22 08:13:00,5.79166,5.79166,5.79026,5.79067,11000000.0
2006-11-22 08:14:00,5.79067,5.79174,5.7899,5.7899,12000000.0
2006-11-22 08:15:00,5.79099,5.7915,5.79014,5.79025,15000000.0
2006-11-22 08:16:00,5.79036,5.79142,5.79023,5.79037,14000000.0
2006-11-22 08:17:00,5.79014,5.7914,5.78996,5.79024,10000000.0
2006-11-22 08:18:00,5.78963,5.79112,5.78941,5.79021,9000000.0
2006-11-22 08:19:00,5.78982,5.79074,5.78926,5.79018,11000000.0
2006-11-22 08:20:00,5.79071,5.79071,5.78928,5.79028,11000000.0
2006-11-22 08:21:00,5.79066,5.79066,5.78924,5.78978,20000000.0
2006-11-22 08:22:00,5.78985,5.79035,5.78951,5.79035,8000000.0
2006-11-22 08:23:00,5.78884,5.79113,5.78884,5.7905,12000000.0
2006-11-22 08:24:00,5.79021,5.79079,5.78978,5.78981,13000000.0
2006-11-22 08:25:00,5.78981,5.7912,5.78951,5.78999,12000000.0
2006-11-22 08:26:00,5.79043,5.79092,5.78905,5.78941,13000000.0
2006-11-22 08:27:00,5.78902,5.79078,5.78902,5.78998,11000000.0
2006-11-22 08:28:00,5.79037,5.79095,5.78964,5.78964,8000000.0
2006-11-22 08:29:00,5.79078,5.79177,5.79,5.79021,12000000.0
2006-11-22 08:30:00,5.79172,5.79184,5.78983,5.78983,11000000.0
2006-11-22 08:31:00,5.79134,5.79149,5.79061,5.79062,10000000.0
2006-11-22 08:32:00,5.79099,5.79159,5.78986,5.78986,13000000.0
2006-11-22 08:33:00,5.79119,5.79144,5.78996,5.78996,11000000.0
2006-11-22 08:34:00,5.78999,5.79143,5.78997,5.79124,17000000.0
2006-11-22 08:35:00,5.7912,5.7912,5.79016,5.79063,11000000.0
2006-11-22 08:36:00,5.79011,5.79137,5.78973,5.78973,10000000.0
2006-11-22 08:37:00,5.79017,5.79078,5.79016,5.79028,9000000.0
2006-11-22 08:38:00,5.79,5.79115,5.78997,5.79028,18000000.0
2006-11-22 08:39:00,5.78991,5.79093,5.78991,5.7902,8000000.0
2006-11-22 08:40:00,5.79071,5.79213,5.79071,5.79213,7000000.0
2006-11-22 08:41:00,5.7923,5.79303,5.79186,5.79239,16000000.0
2006-11-22 08:42:00,5.79208,5.79297,5.79162,5.79287,14000000.0
2006-11-22 08:43:00,5.79269,5.79269,5.79127,5.79247,12000000.0
2006-11-22 08:44:00,5.79261,5.79282,5.79177,5.79207,9000000.0
2006-11-22 08:45:00,5.79218,5.79305,5.79183,5.79225,18000000.0
2006-11-22 08:46:00,5.79308,5.79336,5.79195,5.79304,14000000.0
2006-11-22 08:47:00,5.7932,5.7932,5.79154,5.79188,18000000.0
2006-11-22 08:48:00,5.79139,5.79283,5.79139,5.79245,12000000.0
2006-11-22 08:49:00,5.7917,5.79293,5.79117,5.79197,14000000.0
2006-11-22 08:50:00,5.7919,5.79337,5.79157,5.79239,16000000.0
2006-11-22 08:51:00,5.79255,5.79291,5.79179,5.79291,21000000.0
2006-11-22 08:52:00,5.79287,5.79318,5.79148,5.79276,20000000.0
2006-11-22 08:53:00,5.79299,5.79299,5.79152,5.7919,7000000.0
2006-11-22 08:54:00,5.79202,5.79268,5.7913,5.79204,17000000.0
2006-11-22 08:55:00,5.7919,5.7937,5.79149,5.7937,12000000.0
2006-11-22 08:56:00,5.79299,5.79329,5.79221,5.79329,17000000.0
2006-11-22 08:57:00,5.79357,5.79368,5.79121,5.7929,16000000.0
2006-11-22 08:58:00,5.79267,5.79319,5.79187,5.79294,12000000.0
2006-11-22 08:59:00,5.79238,5.79277,5.79179,5.79277,13000000.0
2006-11-22 09:00:00,5.79286,5.79298,5.79134,5.79134,17000000.0
2006-11-22 09:01:00,5.79161,5.79247,5.79125,5.79171,13000000.0
2006-11-22 09:02:00,5.79236,5.7928,5.79134,5.79143,8000000.0
2006-11-22 09:03:00,5.79187,5.79225,5.79041,5.79225,16000000.0
2006-11-22 09:04:00,5.79124,5.79263,5.79124,5.79263,8000000.0
2006-11-22 09:05:00,5.79253,5.79308,5.79185,5.79296,11000000.0
2006-11-22 09:06:00,5.79253,5.79323,5.79233,5.79275,10000000.0
2006-11-22 09:07:00,5.79256,5.79359,5.79248,5.79347,10000000.0
2006-11-22 09:08:00,5.7935,5.79376,5.79213,5.79256,19000000.0
2006-11-22 09:09:00,5.79199,5.79285,5.79126,5.79171,16000000.0
2006-11-22 09:10:00,5.79215,5.79268,5.79158,5.79168,8000000.0
2006-11-22 09:11:00,5.79217,5.79272,5.79161,5.7923,11000000.0
2006-11-22 09:12:00,5.79173,5.7919,5.78988,5.79145,16000000.0
2006-11-22 09:13:00,5.79107,5.79176,5.78978,5.79102,15000000.0
2006-11-22 09:14:00,5.79066,5.79066,5.78916,5.7904,17000000.0
2006-11-22 09:15:00,5.79031,5.79031,5.78878,5.7901,12000000.0
2006-11-22 09:16:00,5.79005,5.79025,5.78893,5.78999,14000000.0
2006-11-22 09:17:00,5.79034,5.79101,5.78991,5.7903,14000000.0
2006-11-22 09:18:00,5.7903,5.79093,5.78969,5.79071,18000000.0
2006-11-22 09:19:00,5.79051,5.79127,5.78974,5.78975,14000000.0
2006-11-22 09:20:00,5.79081,5.79152,5.79041,5.7907,18000000.0
2006-11-22 09:21:00,5.79037,5.79085,5.78994,5.79046,17000000.0
2006-11-22 09:22:00,5.7917,5.7917,5.79019,5.79119,13000000.0
2006-11-22 09:23:00,5.79072,5.79072,5.78959,5.79,12000000.0
2006-11-22 09:24:00,5.7902,5.79119,5.7902,5.79039,14000000.0
2006-11-22 09:25:00,5.79003,5.79025,5.78866,5.78878,9000000.0
2006-11-22 09:26:00,5.78937,5.79021,5.78892,5.78964,13000000.0
2006-11-22 09:27:00,5.79098,5.79098,5.78967,5.79053,13000000.0
2006-11-22 09:28:00,5.7894,5.79112,5.78854,5.79085,19000000.0
2006-11-22 09:29:00,5.79088,5.79121,5.78991,5.79119,14000000.0
2006-11-22 09:30:00,5.79084,5.79164,5.78995,5.79114,15000000.0
2006-11-22 09:31:00,5.79073,5.79128,5.78999,5.79045,11000000.0
2006-11-22 09:32:00,5.79077,5.79144,5.78934,5.79,16000000.0
2006-11-22 09:33:00,5.78959,5.78974,5.78876,5.78974,9000000.0
2006-11-22 09:34:00,5.78996,5.79024,5.78835,5.78983,18000000.0
2006-11-22 09:35:00,5.78987,5.79023,5.78718,5.78852,14000000.0
2006-11-22 09:36:00,5.78787,5.78863,5.78678,5.7881,16000000.0
2006-11-22 09:37:00,5.78802,5.78806,5.78639,5.78786,20000000.0
2006-11-22 09:38:00,5.78821,5.7886,5.78702,5.7886,19000000.0
2006-11-22 09:39:00,5.78857,5.78939,5.78788,5.78788,16000000.0
2006-11-22 09:40:00,5.78773,5.7887,5.78727,5.78768,12000000.0
2006-11-22 09:41:00,5.78692,5.78755,5.78545,5.78669,18000000.0
2006-11-22 09:42:00,5.78672,5.78717,5.78622,5.78667,16000000.0
2006-11-22 09:43:00,5.78547,5.78735,5.78547,5.78735,15000000.0
2006-11-22 09:44:00,5.78717,5.78853,5.78698,5.78724,13000000.0
2006-11-22 09:45:00,5.78835,5.78853,5.78735,5.7884,13000000.0
2006-11-22 09:46:00,5.78817,5.78829,5.78657,5.78822,17000000.0
2006-11-22 09:47:00,5.78818,5.78818,5.78541,5.78748,13000000.0
2006-11-22 09:48:00,5.78702,5.78756,5.78585,5.78756,16000000.0
2006-11-22 09:49:00,5.787,5.78861,5.78623,5.78816,17000000.0
2006-11-22 09:50:00,5.78914,5.78934,5.78817,5.78824,12000000.0
2006-11-22 09:51:00,5.78781,5.78929,5.78781,5.78804,16000000.0
2006-11-22 09:52:00,5.78858,5.78923,5.78784,5.78865,16000000.0
2006-11-22 09:53:00,5.78828,5.78925,5.78751,5.78866,15000000.0
2006-11-22 09:54:00,5.78788,5.78907,5.78749,5.78749,15000000.0
2006-11-22 09:55:00,5.78898,5.78912,5.78784,5.78884,15000000.0
2006-11-22 09:56:00,5.78874,5.78941,5.78738,5.78941,17000000.0
2006-11-22 09:57:00,5.78967,5.78987,5.78923,5.7895,12000000.0
2006-11-22 09:58:00,5.78956,5.7903,5.78852,5.7887,14000000.0
2006-11-22 09:59:00,5.78952,5.7902,5.78888,5.78921,10000000.0
2006-11-22 10:00:00,5.78877,5.78914,5.78806,5.7888,11000000.0
2006-11-22 10:01:00,5.78922,5.7899,5.78757,5.7899,24000000.0
2006-11-22 10:02:00,5.78856,5.78922,5.78766,5.78804,14000000.0
2006-11-22 10:03:00,5.78904,5.78906,5.78763,5.78903,16000000.0
2006-11-22 10:04:00,5.78746,5.78819,5.78746,5.78805,10000000.0
2006-11-22 10:05:00,5.78752,5.78804,5.78658,5.78804,10000000.0
2006-11-22 10:06:00,5.78754,5.78864,5.78702,5.78864,9000000.0
2006-11-22 10:07:00,5.78892,5.78896,5.78792,5.78876,11000000.0
2006-11-22 10:08:00,5.78889,5.78921,5.78804,5.78897,9000000.0
2006-11-22 10:09:00,5.78944,5.7895,5.78791,5.78916,11000000.0
2006-11-22 10:10:00,5.78794,5.78985,5.78751,5.78924,15000000.0
2006-11-22 10:11:00,5.78882,5.78956,5.78777,5.78807,16000000.0
2006-11-22 10:12:00,5.78804,5.79058,5.78804,5.78931,19000000.0
2006-11-22 10:13:00,5.78962,5.79017,5.78902,5.78993,9000000.0
2006-11-22 10:14:00,5.79087,5.79089,5.78982,5.7908,11000000.0
2006-11-22 10:15:00,5.79126,5.79126,5.78898,5.79007,8000000.0
2006-11-22 10:16:00,5.78929,5.79096,5.78864,5.79096,17000000.0
2006-11-22 10:17:00,5.79005,5.79068,5.78907,5.78988,16000000.0
2006-11-22 10:18:00,5.79015,5.79042,5.7892,5.78943,16000000.0
2006-11-22 10:19:00,5.79044,5.79044,5.78845,5.78893,17000000.0
2006-11-22 10:20:00,5.78845,5.78905,5.78769,5.78872,16000000.0
2006-11-22 10:21:00,5.78967,5.78967,5.78768,5.78768,7000000.0
2006-11-22 10:22:00,5.78837,5.78917,5.78772,5.78772,10000000.0
2006-11-22 10:23:00,5.78733,5.78858,5.78705,5.78817,14000000.0
2006-11-22 10:24:00,5.78728,5.78847,5.78728,5.78794,13000000.0
2006-11-22 10:25:00,5.78791,5.78944,5.7878,5.78915,12000000.0
2006-11-22 10:26:00,5.78882,5.78882,5.78775,5.78869,11000000.0
2006-11-22 10:27:00,5.78859,5.78935,5.78755,5.78755,13000000.0
2006-11-22 10:28:00,5.78708,5.78899,5.78708,5.78899,13000000.0
2006-11-22 10:29:00,5.78879,5.78957,5.78783,5.78793,11000000.0
2006-11-22 10:30:00,5.78752,5.78819,5.78696,5.78778,9000000.0
2006-11-22 10:31:00,5.78857,5.78916,5.78734,5.78737,16000000.0
2006-11-22 10:32:00,5.78827,5.78906,5.78776,5.78906,9000000.0
2006-11-22 10:33:00,5.78922,5.78922,5.78739,5.78739,12000000.0
2006-11-22 10:34:00,5.78791,5.78791,5.78623,5.78655,11000000.0
2006-11-22 10:35:00,5.78612,5.78657,5.78441,5.78588,17000000.0
2006-11-22 10:36:00,5.7866,5.78691,5.78544,5.78663,10000000.0
2006-11-22 10:37:00,5.78637,5.78665,5.78517,5.78651,15000000.0
2006-11-22 10:38:00,5.78535,5.78674,5.7852,5.78674,17000000.0
2006-11-22 10:39:00,5.78673,5.78673,5.78574,5.78611,13000000.0
2006-11-22 10:40:00,5.78496,5.78553,5.78412,5.78501,10000000.0
2006-11-22 10:41:00,5.78634,5.78634,5.78463,5.78463,15000000.0
2006-11-22 10:42:00,5.78499,5.78726,5.78499,5.78726,12000000.0
2006-11-22 10:43:00,5.78668,5.78672,5.78566,5.78671,13000000.0
2006-11-22 10:44:00,5.78532,5.78692,5.78532,5.78692,12000000.0
2006-11-22 10:45:00,5.78596,5.78721,5.78593,5.78665,13000000.0
2006-11-22 10:46:00,5.7871,5.7871,5.78542,5.78655,13000000.0
2006-11-22 10:47:00,5.78597,5.78804,5.78574,5.78804,7000000.0
2006-11-22 10:48:00,5.78837,5.78841,5.78656,5.7874,12000000.0
2006-11-22 10:49:00,5.78853,5.78853,5.7869,5.7869,10000000.0
2006-11-22 10:50:00,5.78683,5.78848,5.78682,5.78742,14000000.0
2006-11-22 10:51:00,5.78816,5.78878,5.78775,5.788,11000000.0
2006-11-22 10:52:00,5.78896,5.78896,5.78716,5.78718,20000000.0
2006-11-22 10:53:00,5.7871,5.7886,5.7871,5.78846,9000000.0
2006-11-22 10:54:00,5.78735,5.78888,5.78726,5.78858,18000000.0
2006-11-22 10:55:00,5.7886,5.78904,5.78785,5.78839,10000000.0
2006-11-22 10:56:00,5.78795,5.78829,5.78716,5.78829,11000000.0
2006-11-22 10:57:00,5.78859,5.78884,5.78757,5.78815,8000000.0
2006-11-22 10:58:00,5.78794,5.78943,5.78775,5.78867,10000000.0
2006-11-22 10:59:00,5.78843,5.78913,5.78775,5.78913,10000000.0
2006-11-22 11:00:00,5.78808,5.78907,5.78745,5.78877,15000000.0
2006-11-22 11:01:00,5.78718,5.78812,5.78621,5.78621,12000000.0
2006-11-22 11:02:00,5.78797,5.78806,5.78498,5.78498,8000000.0
2006-11-22 11:03:00,5.78548,5.78782,5.78548,5.78732,11000000.0
2006-11-22 11:04:00,5.78671,5.78783,5.78591,5.78675,15000000.0
2006-11-22 11:05:00,5.78693,5.78759,5.78581,5.78686,17000000.0
2006-11-22 11:06:00,5.78718,5.78784,5.78646,5.7872,12000000.0
2006-11-22 11:07:00,5.78724,5.78769,5.78639,5.78668,11000000.0
2006-11-22 11:08:00,5.78583,5.78723,5.7853,5.78669,22000000.0
2006-11-22 11:09:00,5.78836,5.78905,5.78787,5.78905,9000000.0
2006-11-22 11:10:00,5.78871,5.7893,5.78841,5.78898,16000000.0
2006-11-22 11:11:00,5.78871,5.78871,5.78748,5.78748,7000000.0
2006-11-22 11:12:00,5.78835,5.78884,5.78721,5.78745,15000000.0
2006-11-22 11:13:00,5.78899,5.78899,5.78727,5.78873,11000000.0
2006-11-22 11:14:00,5.78726,5.78839,5.78713,5.78737,18000000.0
2006-11-22 11:15:00,5.78857,5.78862,5.7876,5.78851,11000000.0
2006-11-22 11:16:00,5.7884,5.78883,5.78759,5.78848,13000000.0
2006-11-22 11:17:00,5.78844,5.78855,5.78727,5.78823,13000000.0
2006-11-22 11:18:00,5.78851,5.78851,5.7873,5.78774,9000000.0
2006-11-22 11:19:00,5.78746,5.78793,5.78603,5.78623,17000000.0
2006-11-22 11:20:00,5.7876,5.78848,5.78703,5.78837,14000000.0
2006-11-22 11:21:00,5.78853,5.78859,5.787,5.78759,14000000.0
2006-11-22 11:22:00,5.78791,5.78847,5.78715,5.78727,22000000.0
2006-11-22 11:23:00,5.78821,5.78913,5.78776,5.78776,8000000.0
2006-11-22 11:24:00,5.7898,5.7898,5.78742,5.78878,18000000.0
2006-11-22 11:25:00,5.7887,5.78946,5.78822,5.78915,9000000.0
2006-11-22 11:26:00,5.78926,5.78996,5.78821,5.78959,15000000.0
2006-11-22 11:27:00,5.78936,5.78947,5.78805,5.78814,10000000.0
2006-11-22 11:28:00,5.7884,5.78916,5.78768,5.78912,13000000.0
2006-11-22 11:29:00,5.78932,5.78974,5.78725,5.78725,17000000.0
2006-11-22 11:30:00,5.78848,5.78899,5.78781,5.78856,13000000.0
2006-11-22 11:31:00,5.7876,5.78975,5.78696,5.78916,12000000.0
2006-11-22 11:32:00,5.78865,5.78947,5.78748,5.78907,20000000.0
2006-11-22 11:33:00,5.78954,5.78954,5.78858,5.78941,16000000.0
2006-11-22 11:34:00,5.78873,5.78928,5.78686,5.78833,13000000.0
2006-11-22 11:35:00,5.78723,5.78766,5.78578,5.78622,14000000.0
2006-11-22 11:36:00,5.78615,5.78707,5.78556,5.78707,11000000.0
2006-11-22 11:37:00,5.78721,5.78724,5.78581,5.78657,16000000.0
2006-11-22 11:38:00,5.7872,5.78741,5.78558,5.78741,8000000.0
2006-11-22 11:39:00,5.78673,5.78739,5.78571,5.78587,11000000.0
2006-11-22 11:40:00,5.78535,5.78632,5.78525,5.78596,12000000.0
2006-11-22 11:41:00,5.78663,5.7876,5.7865,5.78739,10000000.0
2006-11-22 11:42:00,5.78756,5.78756,5.78596,5.78596,10000000.0
2006-11-22 11:43:00,5.78684,5.78726,5.78563,5.78678,17000000.0
2006-11-22 11:44:00,5.78702,5.78702,5.78445,5.78581,15000000.0
2006-11-22 11:45:00,5.78607,5.78631,5.78482,5.786,16000000.0
2006-11-22 11:46:00,5.78503,5.78625,5.7847,5.78617,7000000.0
2006-11-22 11:47:00,5.78586,5.78664,5.785,5.78625,16000000.0
2006-11-22 11:48:00,5.78627,5.78686,5.78438,5.78598,13000000.0
2006-11-22 11:49:00,5.78646,5.78708,5.78597,5.78708,10000000.0
2006-11-22 11:50:00,5.78668,5.78713,5.7854,5.7854,12000000.0
2006-11-22 11:51:00,5.7861,5.78623,5.78516,5.78613,14000000.0
2006-11-22 11:52:00,5.78688,5.78688,5.78549,5.78566,18000000.0
2006-11-22 11:53:00,5.7853,5.78713,5.78506,5.78572,16000000.0
2006-11-22 11:54:00,5.78528,5.78673,5.78526,5.78672,8000000.0
2006-11-22 11:55:00,5.78657,5.78679,5.78595,5.78679,8000000.0
2006-11-22 11:56:00,5.78695,5.78708,5.78592,5.7868,8000000.0
2006-11-22 11:57:00,5.78594,5.78705,5.78586,5.78705,11000000.0
2006-11-22 11:58:00,5.78579,5.78744,5.78579,5.78744,14000000.0
2006-11-22 11:59:00,5.78682,5.78775,5.78661,5.78775,11000000.0
2006-11-22 12:00:00,5.78756,5.78916,5.78649,5.78767,15000000.0
2006-11-22 12:01:00,5.78819,5.78819,5.78659,5.78764,13000000.0
2006-11-22 12:02:00,5.788,5.788,5.7861,5.78689,15000000.0
2006-11-22 12:03:00,5.78642,5.78753,5.78629,5.78699,11000000.0
2006-11-22 12:04:00,5.78748,5.78789,5.78666,5.78711,9000000.0
2006-11-22 12:05:00,5.78769,5.78787,5.7866,5.7866,9000000.0
2006-11-22 12:06:00,5.78799,5.78835,5.78651,5.78681,15000000.0
2006-11-22 12:07:00,5.7859,5.78733,5.7855,5.78733,11000000.0
2006-11-22 12:08:00,5.78717,5.78794,5.78675,5.78794,8000000.0
2006-11-22 12:09:00,5.7877,5.78804,5.78661,5.78774,18000000.0
2006-11-22 12:10:00,5.78733,5.78815,5.78708,5.78762,14000000.0
2006-11-22 12:11:00,5.78747,5.78772,5.78653,5.78686,9000000.0
2006-11-22 12:12:00,5.78677,5.78782,5.78607,5.78607,18000000.0
2006-11-22 12:13:00,5.7862,5.78774,5.78599,5.78736,12000000.0
2006-11-22 12:14:00,5.78654,5.78752,5.78595,5.78598,10000000.0
2006-11-22 12:15:00,5.78617,5.78656,5.78534,5.7856,8000000.0
2006-11-22 12:16:00,5.78569,5.78673,5.78513,5.78673,14000000.0
2006-11-22 12:17:00,5.7871,5.78731,5.78585,5.78672,13000000.0
2006-11-22 12:18:00,5.78693,5.78719,5.78569,5.78646,10000000.0
2006-11-22 12:19:00,5.78762,5.78762,5.78601,5.7869,11000000.0
2006-11-22 12:20:00,5.7866,5.78702,5.78587,5.78695,8000000.0
2006-11-22 12:21:00,5.78636,5.78688,5.78572,5.78684,20000000.0
2006-11-22 12:22:00,5.78712,5.78757,5.78636,5.7873,14000000.0
2006-11-22 12:23:00,5.78768,5.78834,5.78692,5.78834,11000000.0
2006-11-22 12:24:00,5.78823,5.78876,5.7872,5.78782,17000000.0
2006-11-22 12:25:00,5.78843,5.78905,5.78725,5.78801,12000000.0
2006-11-22 12:26:00,5.78738,5.78864,5.78728,5.78864,7000000.0
2006-11-22 12:27:00,5.78889,5.78889,5.7874,5.78769,7000000.0
2006-11-22 12:28:00,5.7882,5.78922,5.78748,5.78748,19000000.0
2006-11-22 12:29:00,5.78818,5.78818,5.78667,5.78759,12000000.0
2006-11-22 12:30:00,5.78772,5.78772,5.78635,5.78677,10000000.0
2006-11-22 12:31:00,5.78693,5.78805,5.78676,5.78784,12000000.0
2006-11-22 12:32:00,5.78824,5.78837,5.78685,5.78837,12000000.0
2006-11-22 12:33:00,5.78825,5.78841,5.787,5.78717,15000000.0
2006-11-22 12:34:00,5.78735,5.78819,5.78642,5.78819,12000000.0
2006-11-22 12:35:00,5.78697,5.78827,5.78602,5.78602,12000000.0
2006-11-22 12:36:00,5.78731,5.78765,5.78608,5.78671,15000000.0
2006-11-22 12:37:00,5.78673,5.78853,5.78645,5.78853,8000000.0
2006-11-22 12:38:00,5.78858,5.78858,5.78688,5.78811,15000000.0
2006-11-22 12:39:00,5.78767,5.78771,5.78661,5.78731,14000000.0
2006-11-22 12:40:00,5.78689,5.78813,5.78638,5.78666,18000000.0
2006-11-22 12:41:00,5.7871,5.78856,5.7871,5.78852,11000000.0
2006-11-22 12:42:00,5.78851,5.78959,5.78765,5.78803,17000000.0
2006-11-22 12:43:00,5.78919,5.78983,5.78834,5.78974,11000000.0
2006-11-22 12:44:00,5.78805,5.78993,5.78805,5.78977,13000000.0
2006-11-22 12:45:00,5.7907,5.79126,5.78992,5.79079,10000000.0
2006-11-22 12:46:00,5.7916,5.79301,5.7909,5.79204,20000000.0
2006-11-22 12:47:00,5.79207,5.79234,5.79059,5.79059,10000000.0
2006-11-22 12:48:00,5.79215,5.79232,5.79033,5.79047,10000000.0
2006-11-22 12:49:00,5.79044,5.79152,5.78973,5.78973,15000000.0
2006-11-22 12:50:00,5.78991,5.79099,5.78976,5.79099,14000000.0
2006-11-22 12:51:00,5.79158,5.79158,5.78907,5.79005,14000000.0
2006-11-22 12:52:00,5.78976,5.79109,5.78945,5.79063,9000000.0
2006-11-22 12:53:00,5.78895,5.79053,5.78892,5.79048,9000000.0
2006-11-22 12:54:00,5.79027,5.79037,5.78892,5.78892,20000000.0
2006-11-22 12:55:00,5.78918,5.79058,5.78918,5.79058,12000000.0
2006-11-22 12:56:00,5.79059,5.79077,5.78877,5.78924,7000000.0
2006-11-22 12:57:00,5.78986,5.79017,5.78885,5.78946,13000000.0
2006-11-22 12:58:00,5.78903,5.79065,5.78876,5.79065,16000000.0
2006-11-22 12:59:00,5.79087,5.79093,5.7896,5.79038,14000000.0
2006-11-22 13:00:00,5.79042,5.79103,5.7896,5.79094,12000000.0
2006-11-22 13:01:00,5.79079,5.79091,5.78945,5.78993,17000000.0
2006-11-22 13:02:00,5.79014,5.79096,5.78984,5.79096,10000000.0
2006-11-22 13:03:00,5.79033,5.7909,5.78941,5.78966,22000000.0
2006-11-22 13:04:00,5.78948,5.79081,5.78916,5.79074,20000000.0
2006-11-22 13:05:00,5.7906,5.79085,5.78947,5.79022,14000000.0
2006-11-22 13:06:00,5.78975,5.79064,5.78878,5.78973,17000000.0
2006-11-22 13:07:00,5.78942,5.7898,5.78825,5.78947,22000000.0
2006-11-22 13:08:00,5.78844,5.78906,5.78802,5.78874,12000000.0
2006-11-22 13:09:00,5.78755,5.78841,5.78665,5.78786,12000000.0
2006-11-22 13:10:00,5.78702,5.78727,5.78626,5.78626,20000000.0
2006-11-22 13:11:00,5.7865,5.78844,5.7865,5.78814,12000000.0
2006-11-22 13:12:00,5.78695,5.78779,5.7862,5.78779,16000000.0
2006-11-22 13:13:00,5.78846,5.78984,5.78697,5.7888,14000000.0
2006-11-22 13:14:00,5.78811,5.7885,5.78699,5.78766,17000000.0
2006-11-22 13:15:00,5.78787,5.78801,5.78722,5.78793,7000000.0
2006-11-22 13:16:00,5.78831,5.78837,5.78802,5.78835,9000000.0
2006-11-22 13:17:00,5.78816,5.78858,5.78652,5.78652,15000000.0
2006-11-22 13:18:00,5.7866,5.78801,5.7865,5.7865,17000000.0
2006-11-22 13:19:00,5.78774,5.78851,5.78655,5.78819,15000000.0
2006-11-22 13:20:00,5.78843,5.78843,5.7862,5.78752,12000000.0
2006-11-22 13:21:00,5.78704,5.78767,5.78626,5.78742,24000000.0
2006-11-22 13:22:00,5.78812,5.7882,5.78643,5.7871,12000000.0
2006-11-22 13:23:00,5.78709,5.78891,5.78709,5.78881,12000000.0
2006-11-22 13:24:00,5.78864,5.78864,5.78644,5.78736,18000000.0
2006-11-22 13:25:00,5.7874,5.7881,5.78677,5.78779,12000000.0
2006-11-22 13:26:00,5.78741,5.78817,5.78649,5.78773,12000000.0
2006-11-22 13:27:00,5.78759,5.78805,5.78689,5.787,9000000.0
2006-11-22 13:28:00,5.78678,5.78741,5.78596,5.78642,15000000.0
2006-11-22 13:29:00,5.78615,5.78781,5.78528,5.78781,14000000.0
2006-11-22 13:30:00,5.78682,5.78739,5.78618,5.78635,11000000.0
2006-11-22 13:31:00,5.78602,5.78757,5.78578,5.78713,11000000.0
2006-11-22 13:32:00,5.78669,5.78786,5.78626,5.78786,8000000.0
2006-11-22 13:33:00,5.78675,5.78774,5.78562,5.78728,14000000.0
2006-11-22 13:34:00,5.78643,5.78698,5.78572,5.78698,11000000.0
2006-11-22 13:35:00,5.78623,5.78758,5.78611,5.78653,16000000.0
2006-11-22 13:36:00,5.78662,5.78773,5.7864,5.78764,8000000.0
2006-11-22 13:37:00,5.78742,5.78757,5.78604,5.78688,17000000.0
2006-11-22 13:38:00,5.78732,5.78751,5.78571,5.78573,14000000.0
2006-11-22 13:39:00,5.78649,5.78687,5.78528,5.78669,10000000.0
2006-11-22 13:40:00,5.78758,5.78758,5.78574,5.78578,8000000.0
2006-11-22 13:41:00,5.78763,5.78763,5.78609,5.7862,11000000.0
2006-11-22 13:42:00,5.78543,5.78732,5.78543,5.78659,14000000.0
2006-11-22 13:43:00,5.78633,5.7864,5.78542,5.78618,11000000.0
2006-11-22 13:44:00,5.78664,5.78694,5.78571,5.78694,11000000.0
2006-11-22 13:45:00,5.78623,5.78706,5.78526,5.7861,14000000.0
2006-11-22 13:46:00,5.78632,5.78657,5.78491,5.78587,11000000.0
2006-11-22 13:47:00,5.78539,5.78539,5.7832,5.78424,13000000.0
2006-11-22 13:48:00,5.78391,5.78455,5.78326,5.78455,14000000.0
2006-11-22 13:49:00,5.78427,5.78529,5.78352,5.78514,12000000.0
2006-11-22 13:50:00,5.78419,5.78506,5.78274,5.78464,16000000.0
2006-11-22 13:51:00,5.7832,5.78488,5.78315,5.78417,14000000.0
2006-11-22 13:52:00,5.78463,5.7852,5.78398,5.78424,10000000.0
2006-11-22 13:53:00,5.78508,5.78529,5.78367,5.78367,10000000.0
2006-11-22 13:54:00,5.78383,5.78536,5.78376,5.7851,8000000.0
2006-11-22 13:55:00,5.78339,5.78498,5.78339,5.78492,13000000.0
2006-11-22 13:56:00,5.78444,5.78459,5.78317,5.78375,17000000.0
2006-11-22 13:57:00,5.78397,5.78472,5.78286,5.78449,13000000.0
2006-11-22 13:58:00,5.78477,5.78543,5.78384,5.78537,7000000.0
2006-11-22 13:59:00,5.78464,5.78464,5.78345,5.78432,9000000.0
2006-11-22 14:00:00,5.78382,5.78385,5.78251,5.7836,7000000.0
2006-11-22 14:01:00,5.78343,5.78395,5.78272,5.78373,11000000.0
2006-11-22 14:02:00,5.78377,5.78377,5.78247,5.78375,19000000.0
2006-11-22 14:03:00,5.78351,5.78397,5.78249,5.7838,13000000.0
2006-11-22 14:04:00,5.78399,5.78455,5.78271,5.7828,22000000.0
2006-11-22 14:05:00,5.78407,5.78407,5.78203,5.78203,17000000.0
2006-11-22 14:06:00,5.78306,5.78352,5.78193,5.78313,11000000.0
2006-11-22 14:07:00,5.7834,5.78445,5.78325,5.78445,9000000.0
2006-11-22 14:08:00,5.78423,5.78423,5.78236,5.7831,11000000.0
2006-11-22 14:09:00,5.78228,5.78325,5.78099,5.78155,12000000.0
2006-11-22 14:10:00,5.78138,5.78205,5.78037,5.78134,13000000.0
2006-11-22 14:11:00,5.78135,5.7818,5.78052,5.78088,14000000.0
2006-11-22 14:12:00,5.78044,5.78157,5.78001,5.78142,11000000.0
2006-11-22 14:13:00,5.78027,5.78142,5.77988,5.78085,11000000.0
2006-11-22 14:14:00,5.78129,5.78179,5.78107,5.78111,7000000.0
2006-11-22 14:15:00,5.78088,5.78227,5.78071,5.78173,14000000.0
2006-11-22 14:16:00,5.78132,5.78232,5.78116,5.7821,13000000.0
2006-11-22 14:17:00,5.78209,5.78239,5.78059,5.7821,22000000.0
2006-11-22 14:18:00,5.7816,5.78171,5.78014,5.78124,15000000.0
2006-11-22 14:19:00,5.78138,5.78161,5.78045,5.78159,12000000.0
2006-11-22 14:20:00,5.78092,5.78147,5.78048,5.7812,7000000.0
2006-11-22 14:21:00,5.78211,5.78242,5.78036,5.78121,13000000.0
2006-11-22 14:22:00,5.78075,5.78075,5.77909,5.77943,8000000.0
2006-11-22 14:23:00,5.7803,5.7803,5.77685,5.77771,11000000.0
2006-11-22 14:24:00,5.77771,5.77894,5.77673,5.77829,13000000.0
2006-11-22 14:25:00,5.7796,5.78069,5.7776,5.78027,15000000.0
2006-11-22 14:26:00,5.78053,5.78053,5.77927,5.78029,8000000.0
2006-11-22 14:27:00,5.77872,5.78099,5.77872,5.78099,10000000.0
2006-11-22 14:28:00,5.78154,5.78172,5.77973,5.78032,11000000.0
2006-11-22 14:29:00,5.78014,5.78068,5.77977,5.77977,21000000.0
2006-11-22 14:30:00,5.78054,5.78095,5.77948,5.78052,11000000.0
2006-11-22 14:31:00,5.78018,5.78018,5.77835,5.77898,17000000.0
2006-11-22 14:32:00,5.77989,5.77989,5.77836,5.77947,15000000.0
2006-11-22 14:33:00,5.77961,5.77961,5.77827,5.77827,8000000.0
2006-11-22 14:34:00,5.77813,5.77951,5.77813,5.7782,9000000.0
2006-11-22 14:35:00,5.77774,5.7793,5.77774,5.7793,11000000.0
2006-11-22 14:36:00,5.7811,5.78429,5.78047,5.78057,15000000.0
2006-11-22 14:37:00,5.78048,5.7807,5.77949,5.78069,8000000.0
2006-11-22 14:38:00,5.78065,5.78065,5.77883,5.77944,10000000.0
2006-11-22 14:39:00,5.77986,5.77986,5.77676,5.77746,19000000.0
2006-11-22 14:40:00,5.77707,5.77803,5.77614,5.77663,15000000.0
2006-11-22 14:41:00,5.77623,5.77681,5.77516,5.77681,15000000.0
2006-11-22 14:42:00,5.77697,5.77706,5.77522,5.77642,17000000.0
2006-11-22 14:43:00,5.77701,5.77799,5.77596,5.77693,15000000.0
2006-11-22 14:44:00,5.77752,5.77832,5.77681,5.77808,15000000.0
2006-11-22 14:45:00,5.77796,5.77869,5.77743,5.77799,9000000.0
2006-11-22 14:46:00,5.77809,5.77933,5.77783,5.77783,11000000.0
2006-11-22 14:47:00,5.77936,5.77961,5.7767,5.77819,12000000.0
2006-11-22 14:48:00,5.77788,5.77876,5.77681,5.77831,12000000.0
2006-11-22 14:49:00,5.77893,5.77978,5.77804,5.77922,12000000.0
2006-11-22 14:50:00,5.77869,5.77881,5.77777,5.77812,15000000.0
2006-11-22 14:51:00,5.77812,5.77938,5.77812,5.77938,10000000.0
2006-11-22 14:52:00,5.78057,5.78057,5.77932,5.78043,13000000.0
2006-11-22 14:53:00,5.78091,5.78118,5.78017,5.78118,13000000.0
2006-11-22 14:54:00,5.78101,5.78102,5.77967,5.77967,9000000.0
2006-11-22 14:55:00,5.77934,5.78079,5.77931,5.78017,16000000.0
2006-11-22 14:56:00,5.78062,5.78062,5.77938,5.78042,15000000.0
2006-11-22 14:57:00,5.78019,5.78134,5.77958,5.78086,15000000.0
2006-11-22 14:58:00,5.78062,5.78062,5.77965,5.78034,11000000.0
2006-11-22 14:59:00,5.78045,5.7812,5.78012,5.78018,14000000.0
2006-11-22 15:00:00,5.78029,5.78133,5.77912,5.77979,18000000.0
2006-11-22 15:01:00,5.77956,5.78091,5.77919,5.78054,12000000.0
2006-11-22 15:02:00,5.78069,5.78069,5.77919,5.77995,7000000.0
2006-11-22 15:03:00,5.77909,5.78097,5.77856,5.7797,18000000.0
2006-11-22 15:04:00,5.77978,5.7809,5.77937,5.7809,21000000.0
2006-11-22 15:05:00,5.781,5.78146,5.77968,5.78027,13000000.0
2006-11-22 15:06:00,5.78102,5.78102,5.7797,5.7797,14000000.0
2006-11-22 15:07:00,5.77969,5.78085,5.77949,5.77999,22000000.0
2006-11-22 15:08:00,5.77985,5.78043,5.77955,5.78008,10000000.0
2006-11-22 15:09:00,5.78005,5.78005,5.77887,5.77984,9000000.0
2006-11-22 15:10:00,5.78017,5.78017,5.77873,5.7794,14000000.0
2006-11-22 15:11:00,5.77957,5.78034,5.77863,5.78031,12000000.0
2006-11-22 15:12:00,5.78034,5.7808,5.77897,5.78048,13000000.0
2006-11-22 15:13:00,5.77905,5.7799,5.77815,5.7784,12000000.0
2006-11-22 15:14:00,5.77853,5.78023,5.77853,5.77966,10000000.0
2006-11-22 15:15:00,5.78019,5.78024,5.77855,5.77955,16000000.0
2006-11-22 15:16:00,5.77935,5.77951,5.7781,5.7795,15000000.0
2006-11-22 15:17:00,5.77838,5.7791,5.77739,5.77892,14000000.0
2006-11-22 15:18:00,5.77894,5.77918,5.77693,5.77693,12000000.0
2006-11-22 15:19:00,5.77782,5.77843,5.77661,5.77714,11000000.0
2006-11-22 15:20:00,5.77695,5.77695,5.77464,5.77558,14000000.0
2006-11-22 15:21:00,5.77459,5.77501,5.77298,5.77443,14000000.0
2006-11-22 15:22:00,5.77379,5.7756,5.7736,5.7756,10000000.0
2006-11-22 15:23:00,5.77372,5.77539,5.77372,5.77539,11000000.0
2006-11-22 15:24:00,5.7761,5.77635,5.7753,5.77625,10000000.0
2006-11-22 15:25:00,5.77596,5.77599,5.77487,5.77567,16000000.0
2006-11-22 15:26:00,5.77547,5.77564,5.77352,5.77352,15000000.0
2006-11-22 15:27:00,5.77447,5.77466,5.77281,5.77291,10000000.0
2006-11-22 15:28:00,5.77246,5.77246,5.76951,5.76951,11000000.0
2006-11-22 15:29:00,5.76882,5.76919,5.76693,5.76879,19000000.0
2006-11-22 15:30:00,5.7692,5.76929,5.76735,5.76898,10000000.0
2006-11-22 15:31:00,5.7685,5.7685,5.76553,5.76693,14000000.0
2006-11-22 15:32:00,5.76632,5.76706,5.7641,5.7643,12000000.0
2006-11-22 15:33:00,5.76438,5.76705,5.76266,5.76403,20000000.0
2006-11-22 15:34:00,5.76467,5.76582,5.76298,5.76486,12000000.0
2006-11-22 15:35:00,5.76573,5.76685,5.76453,5.76582,12000000.0
2006-11-22 15:36:00,5.76607,5.76708,5.7653,5.76708,10000000.0
2006-11-22 15:37:00,5.76689,5.76794,5.76648,5.76794,10000000.0
2006-11-22 15:38:00,5.76843,5.76926,5.76712,5.76825,13000000.0
2006-11-22 15:39:00,5.76958,5.7703,5.76861,5.76962,7000000.0
2006-11-22 15:40:00,5.76865,5.76977,5.76741,5.76741,10000000.0
2006-11-22 15:41:00,5.76805,5.76933,5.76725,5.76905,9000000.0
2006-11-22 15:42:00,5.76808,5.7693,5.76753,5.76913,13000000.0
2006-11-22 15:43:00,5.76855,5.76893,5.76763,5.76892,16000000.0
2006-11-22 15:44:00,5.76818,5.76909,5.76715,5.76743,14000000.0
2006-11-22 15:45:00,5.76782,5.76879,5.76672,5.76862,15000000.0
2006-11-22 15:46:00,5.76796,5.76796,5.76606,5.76624,13000000.0
2006-11-22 15:47:00,5.7677,5.76791,5.76556,5.76556,9000000.0
2006-11-22 15:48:00,5.76705,5.76753,5.76557,5.76675,21000000.0
2006-11-22 15:49:00,5.76644,5.76644,5.7645,5.76573,23000000.0
2006-11-22 15:50:00,5.76561,5.76561,5.76307,5.76492,12000000.0
2006-11-22 15:51:00,5.7643,5.7659,5.76301,5.76492,19000000.0
2006-11-22 15:52:00,5.76548,5.76554,5.7637,5.76425,15000000.0
2006-11-22 15:53:00,5.76416,5.76485,5.76319,5.76427,14000000.0
2006-11-22 15:54:00,5.765,5.76581,5.76307,5.76581,15000000.0
2006-11-22 15:55:00,5.76578,5.76636,5.76447,5.76563,12000000.0
2006-11-22 15:56:00,5.76497,5.76632,5.76487,5.76553,18000000.0
2006-11-22 15:57:00,5.76678,5.76678,5.76507,5.76599,10000000.0
2006-11-22 15:58:00,5.76621,5.76661,5.76433,5.76601,22000000.0
2006-11-22 15:59:00,5.76642,5.76642,5.76377,5.76477,12000000.0
2006-11-22 16:00:00,5.76392,5.76476,5.76281,5.76335,12000000.0
2006-11-22 16:01:00,5.76232,5.76393,5.76232,5.76308,12000000.0
2006-11-22 16:02:00,5.76418,5.76486,5.76315,5.76444,13000000.0
2006-11-22 16:03:00,5.76514,5.7666,5.76444,5.7666,13000000.0
2006-11-22 16:04:00,5.76673,5.76721,5.76528,5.76721,11000000.0
2006-11-22 16:05:00,5.76653,5.76685,5.76588,5.76671,9000000.0
2006-11-22 16:06:00,5.76648,5.76691,5.76544,5.76551,14000000.0
2006-11-22 16:07:00,5.76644,5.76729,5.76572,5.76714,15000000.0
2006-11-22 16:08:00,5.76721,5.76828,5.76684,5.76828,15000000.0
2006-11-22 16:09:00,5.7674,5.76771,5.76558,5.76657,17000000.0
2006-11-22 16:10:00,5.76574,5.76641,5.76514,5.76526,14000000.0
2006-11-22 16:11:00,5.76518,5.76648,5.76502,5.76635,9000000.0
2006-11-22 16:12:00,5.76544,5.76668,5.76476,5.76609,15000000.0
2006-11-22 16:13:00,5.76586,5.76634,5.76503,5.76582,14000000.0
2006-11-22 16:14:00,5.76541,5.7664,5.76541,5.76613,12000000.0
2006-11-22 16:15:00,5.76544,5.76637,5.76502,5.76603,14000000.0
2006-11-22 16:16:00,5.76623,5.76675,5.76545,5.76672,13000000.0
2006-11-22 16:17:00,5.76545,5.76652,5.76485,5.76577,18000000.0
2006-11-22 16:18:00,5.76503,5.76672,5.76489,5.76671,13000000.0
2006-11-22 16:19:00,5.76803,5.76823,5.76636,5.76642,8000000.0
2006-11-22 16:20:00,5.76633,5.76784,5.76633,5.7676,13000000.0
2006-11-22 16:21:00,5.76777,5.76787,5.76638,5.76757,12000000.0
2006-11-22 16:22:00,5.76733,5.76833,5.76659,5.76719,11000000.0
2006-11-22 16:23:00,5.7678,5.76845,5.76698,5.76814,14000000.0
2006-11-22 16:24:00,5.76862,5.76937,5.76742,5.76916,15000000.0
2006-11-22 16:25:00,5.76844,5.76846,5.76654,5.76733,11000000.0
2006-11-22 16:26:00,5.7678,5.76788,5.76611,5.76689,8000000.0
2006-11-22 16:27:00,5.76702,5.76791,5.76664,5.76753,10000000.0
2006-11-22 16:28:00,5.76726,5.76771,5.76575,5.76771,15000000.0
2006-11-22 16:29:00,5.76774,5.76904,5.76714,5.76886,7000000.0
2006-11-22 16:30:00,5.76837,5.76866,5.76689,5.76851,16000000.0
2006-11-22 16:31:00,5.76788,5.7679,5.76626,5.76652,14000000.0
2006-11-22 16:32:00,5.76648,5.76684,5.76578,5.76655,7000000.0
2006-11-22 16:33:00,5.76532,5.7658,5.76455,5.76554,8000000.0
2006-11-22 16:34:00,5.7652,5.76538,5.76449,5.76538,8000000.0
2006-11-22 16:35:00,5.76518,5.76525,5.76443,5.76449,9000000.0
2006-11-22 16:36:00,5.76489,5.7651,5.7639,5.7651,13000000.0
2006-11-22 16:37:00,5.76362,5.76618,5.76362,5.76618,18000000.0
2006-11-22 16:38:00,5.7669,5.76746,5.76551,5.76621,18000000.0
2006-11-22 16:39:00,5.76708,5.76718,5.766,5.76705,20000000.0
2006-11-22 16:40:00,5.7658,5.76594,5.76345,5.76428,13000000.0
2006-11-22 16:41:00,5.7647,5.76482,5.7629,5.76482,20000000.0
2006-11-22 16:42:00,5.76439,5.76447,5.763,5.76349,18000000.0
2006-11-22 16:43:00,5.7639,5.76422,5.7627,5.76387,15000000.0
2006-11-22 16:44:00,5.76389,5.76591,5.76231,5.76323,20000000.0
2006-11-22 16:45:00,5.76339,5.76339,5.76261,5.76311,13000000.0
2006-11-22 16:46:00,5.76397,5.76397,5.76254,5.76335,15000000.0
2006-11-22 16:47:00,5.76355,5.76395,5.76282,5.76359,8000000.0
2006-11-22 16:48:00,5.76332,5.76504,5.76328,5.76357,11000000.0
2006-11-22 16:49:00,5.76404,5.76616,5.76404,5.76616,12000000.0
2006-11-22 16:50:00,5.76589,5.76605,5.76444,5.76476,15000000.0
2006-11-22 16:51:00,5.76373,5.76467,5.76201,5.76201,18000000.0
2006-11-22 16:52:00,5.7622,5.76241,5.76088,5.7613,14000000.0
2006-11-22 16:53:00,5.7617,5.76222,5.76057,5.76184,8000000.0
2006-11-22 16:54:00,5.76218,5.76218,5.76077,5.76154,11000000.0
2006-11-22 16:55:00,5.76175,5.7633,5.76165,5.76207,12000000.0
2006-11-22 16:56:00,5.76151,5.76306,5.76132,5.76258,10000000.0
2006-11-22 16:57:00,5.76362,5.76362,5.76204,5.76332,8000000.0
2006-11-22 16:58:00,5.76289,5.76439,5.76236,5.76439,9000000.0
2006-11-22 16:59:00,5.76477,5.76477,5.76251,5.7637,13000000.0
2006-11-22 17:00:00,5.76357,5.76357,5.76105,5.76228,11000000.0
2006-11-22 17:01:00,5.76234,5.76367,5.76202,5.7636,12000000.0
2006-11-22 17:02:00,5.7635,5.76374,5.76212,5.76307,10000000.0
2006-11-22 17:03:00,5.76372,5.76372,5.75964,5.76025,16000000.0
2006-11-22 17:04:00,5.75984,5.75984,5.75833,5.75957,13000000.0
2006-11-22 17:05:00,5.75934,5.76005,5.75851,5.75963,16000000.0
2006-11-22 17:06:00,5.75914,5.75917,5.75751,5.75862,12000000.0
2006-11-22 17:07:00,5.7582,5.7582,5.75584,5.75721,8000000.0
2006-11-22 17:08:00,5.75641,5.75744,5.75534,5.75694,21000000.0
2006-11-22 17:09:00,5.75652,5.75658,5.75384,5.75532,16000000.0
2006-11-22 17:10:00,5.75425,5.75495,5.75369,5.75495,11000000.0
2006-11-22 17:11:00,5.75593,5.7567,5.7558,5.75612,11000000.0
2006-11-22 17:12:00,5.75584,5.75729,5.75523,5.7566,9000000.0
2006-11-22 17:13:00,5.7572,5.7578,5.75595,5.7577,9000000.0
2006-11-22 17:14:00,5.75766,5.75766,5.75622,5.75702,17000000.0
2006-11-22 17:15:00,5.75726,5.75726,5.75551,5.75706,11000000.0
2006-11-22 17:16:00,5.75714,5.75714,5.75542,5.75692,15000000.0
2006-11-22 17:17:00,5.75671,5.75742,5.75599,5.75742,13000000.0
2006-11-22 17:18:00,5.75768,5.75768,5.75614,5.75713,15000000.0
2006-11-22 17:19:00,5.75716,5.75716,5.75551,5.75673,17000000.0
2006-11-22 17:20:00,5.75608,5.75629,5.75508,5.75592,12000000.0
2006-11-22 17:21:00,5.7557,5.7557,5.75443,5.75443,7000000.0
2006-11-22 17:22:00,5.75531,5.75534,5.75366,5.75484,14000000.0
2006-11-22 17:23:00,5.75429,5.75512,5.75298,5.75357,13000000.0
2006-11-22 17:24:00,5.75298,5.75349,5.75216,5.75287,9000000.0
2006-11-22 17:25:00,5.75275,5.75275,5.75075,5.7508,11000000.0
2006-11-22 17:26:00,5.75067,5.75092,5.74906,5.75021,16000000.0
2006-11-22 17:27:00,5.7503,5.75032,5.74902,5.74975,9000000.0
2006-11-22 17:28:00,5.75001,5.75069,5.74932,5.74992,15000000.0
2006-11-22 17:29:00,5.74957,5.74957,5.74823,5.7492,11000000.0
2006-11-22 17:30:00,5.74887,5.75033,5.74787,5.7496,19000000.0
2006-11-22 17:31:00,5.74984,5.75127,5.74979,5.74979,11000000.0
2006-11-22 17:32:00,5.7518,5.75232,5.75128,5.75157,9000000.0
2006-11-22 17:33:00,5.75385,5.75414,5.7528,5.75357,10000000.0
2006-11-22 17:34:00,5.75338,5.75397,5.75279,5.75373,14000000.0
2006-11-22 17:35:00,5.75439,5.75451,5.75325,5.7542,13000000.0
2006-11-22 17:36:00,5.75439,5.7546,5.75338,5.7541,11000000.0
2006-11-22 17:37:00,5.75506,5.75515,5.75385,5.75453,15000000.0
2006-11-22 17:38:00,5.75423,5.75457,5.75257,5.75398,17000000.0
2006-11-22 17:39:00,5.7548,5.75553,5.75415,5.75528,8000000.0
2006-11-22 17:40:00,5.7547,5.75543,5.75412,5.75492,12000000.0
2006-11-22 17:41:00,5.75454,5.75454,5.75253,5.75409,21000000.0
2006-11-22 17:42:00,5.75404,5.75404,5.75213,5.75272,13000000.0
2006-11-22 17:43:00,5.75251,5.75254,5.75094,5.75171,11000000.0
2006-11-22 17:44:00,5.75107,5.75216,5.75033,5.75126,19000000.0
2006-11-22 17:45:00,5.75107,5.75146,5.75043,5.7511,10000000.0
2006-11-22 17:46:00,5.75107,5.7511,5.74944,5.75108,13000000.0
2006-11-22 17:47:00,5.7519,5.75246,5.75137,5.75143,9000000.0
2006-11-22 17:48:00,5.75245,5.75302,5.75171,5.75302,14000000.0
2006-11-22 17:49:00,5.75356,5.75436,5.75234,5.75436,14000000.0
2006-11-22 17:50:00,5.7546,5.75515,5.75317,5.7548,17000000.0
2006-11-22 17:51:00,5.75416,5.75485,5.75306,5.75485,13000000.0
2006-11-22 17:52:00,5.75585,5.75798,5.75446,5.7574,24000000.0
2006-11-22 17:53:00,5.75763,5.75821,5.75702,5.75821,16000000.0
2006-11-22 17:54:00,5.75794,5.75803,5.75611,5.75693,16000000.0
2006-11-22 17:55:00,5.75652,5.75773,5.7559,5.75746,13000000.0
2006-11-22 17:56:00,5.75791,5.75791,5.75617,5.75752,15000000.0
2006-11-22 17:57:00,5.7583,5.75845,5.75657,5.7579,10000000.0
2006-11-22 17:58:00,5.75857,5.75924,5.75642,5.75888,15000000.0
2006-11-22 17:59:00,5.75908,5.75966,5.75773,5.7594,13000000.0
2006-11-22 18:00:00,5.75827,5.75827,5.75652,5.75732,7000000.0
2006-11-22 18:01:00,5.75661,5.75756,5.7558,5.75673,18000000.0
2006-11-22 18:02:00,5.75698,5.75854,5.75661,5.75741,17000000.0
2006-11-22 18:03:00,5.75795,5.7582,5.75658,5.75807,16000000.0
2006-11-22 18:04:00,5.75762,5.75762,5.75589,5.75589,14000000.0
2006-11-22 18:05:00,5.75666,5.75725,5.75601,5.75684,13000000.0
2006-11-22 18:06:00,5.75608,5.75665,5.75411,5.75431,18000000.0
2006-11-22 18:07:00,5.7555,5.75668,5.75515,5.75613,12000000.0
2006-11-22 18:08:00,5.75521,5.75592,5.75411,5.75411,18000000.0
2006-11-22 18:09:00,5.75387,5.75571,5.75342,5.75342,12000000.0
2006-11-22 18:10:00,5.75443,5.7555,5.75383,5.75547,13000000.0
2006-11-22 18:11:00,5.75558,5.75604,5.75463,5.75604,10000000.0
2006-11-22 18:12:00,5.75406,5.75552,5.75406,5.75495,11000000.0
2006-11-22 18:13:00,5.75508,5.75566,5.75447,5.75566,14000000.0
2006-11-22 18:14:00,5.75556,5.75561,5.75449,5.75449,10000000.0
2006-11-22 18:15:00,5.75517,5.75578,5.75442,5.75443,10000000.0
2006-11-22 18:16:00,5.75434,5.75576,5.75434,5.75576,9000000.0
2006-11-22 18:17:00,5.75571,5.75629,5.75438,5.75504,18000000.0
2006-11-22 18:18:00,5.75521,5.75663,5.75495,5.7556,14000000.0
2006-11-22 18:19:00,5.75484,5.75562,5.75462,5.75539,10000000.0
2006-11-22 18:20:00,5.75626,5.75635,5.755,5.75581,15000000.0
2006-11-22 18:21:00,5.75551,5.75562,5.75384,5.75562,18000000.0
2006-11-22 18:22:00,5.75575,5.75711,5.75481,5.75662,14000000.0
2006-11-22 18:23:00,5.75604,5.75696,5.7559,5.7559,7000000.0
2006-11-22 18:24:00,5.75631,5.75665,5.75564,5.75646,9000000.0
2006-11-22 18:25:00,5.75689,5.7575,5.75582,5.75688,13000000.0
2006-11-22 18:26:00,5.75764,5.75812,5.75609,5.75757,16000000.0
2006-11-22 18:27:00,5.75771,5.75797,5.75633,5.75797,14000000.0
2006-11-22 18:28:00,5.75746,5.75846,5.75707,5.75791,13000000.0
2006-11-22 18:29:00,5.75734,5.75814,5.75704,5.75744,11000000.0
2006-11-22 18:30:00,5.75622,5.75815,5.75622,5.75804,16000000.0
2006-11-22 18:31:00,5.75839,5.75839,5.75696,5.75762,12000000.0
2006-11-22 18:32:00,5.75717,5.75742,5.7565,5.7574,11000000.0
2006-11-22 18:33:00,5.75742,5.75742,5.7554,5.7554,13000000.0
2006-11-22 18:34:00,5.75639,5.75662,5.7552,5.75636,13000000.0
2006-11-22 18:35:00,5.75503,5.75681,5.75467,5.75681,18000000.0
2006-11-22 18:36:00,5.75751,5.75814,5.75597,5.75814,18000000.0
2006-11-22 18:37:00,5.75771,5.75878,5.75691,5.75819,18000000.0
2006-11-22 18:38:00,5.75734,5.75864,5.75685,5.75864,11000000.0
2006-11-22 18:39:00,5.75787,5.75787,5.75585,5.75715,11000000.0
2006-11-22 18:40:00,5.75715,5.75772,5.75624,5.75772,14000000.0
2006-11-22 18:41:00,5.75756,5.75817,5.75623,5.75623,16000000.0
2006-11-22 18:42:00,5.75739,5.75774,5.75644,5.75719,14000000.0
2006-11-22 18:43:00,5.7585,5.75863,5.75708,5.75863,10000000.0
2006-11-22 18:44:00,5.75821,5.75898,5.75747,5.75875,13000000.0
2006-11-22 18:45:00,5.75778,5.75824,5.75712,5.75784,13000000.0
2006-11-22 18:46:00,5.75751,5.75833,5.75701,5.75755,12000000.0
2006-11-22 18:47:00,5.75745,5.75833,5.75713,5.75833,14000000.0
2006-11-22 18:48:00,5.75779,5.75783,5.75688,5.75704,15000000.0
2006-11-22 18:49:00,5.758,5.75827,5.75673,5.75796,12000000.0
2006-11-22 18:50:00,5.75822,5.75845,5.75745,5.75806,9000000.0
2006-11-22 18:51:00,5.75715,5.75834,5.75714,5.75821,17000000.0
2006-11-22 18:52:00,5.75821,5.75843,5.75732,5.75832,9000000.0
2006-11-22 18:53:00,5.75876,5.75876,5.75684,5.75699,14000000.0
2006-11-22 18:54:00,5.75767,5.75767,5.75601,5.75641,14000000.0
2006-11-22 18:55:00,5.75664,5.75869,5.75664,5.75869,10000000.0
2006-11-22 18:56:00,5.7584,5.75896,5.75716,5.7578,16000000.0
2006-11-22 18:57:00,5.75806,5.75917,5.75697,5.75917,17000000.0
2006-11-22 18:58:00,5.7598,5.76045,5.75818,5.75968,14000000.0
2006-11-22 18:59:00,5.75991,5.76191,5.75968,5.76179,14000000.0
2006-11-22 19:00:00,5.76154,5.76154,5.76007,5.7603,15000000.0
2006-11-22 19:01:00,5.76121,5.76121,5.75947,5.75951,15000000.0
2006-11-22 19:02:00,5.75969,5.7605,5.7591,5.75949,14000000.0
2006-11-22 19:03:00,5.76003,5.76124,5.75942,5.76124,14000000.0
2006-11-22 19:04:00,5.76092,5.76098,5.7592,5.7592,12000000.0
2006-11-22 19:05:00,5.75938,5.76123,5.75927,5.75927,15000000.0
2006-11-22 19:06:00,5.75988,5.76033,5.7592,5.76016,16000000.0
2006-11-22 19:07:00,5.75997,5.76068,5.75881,5.76014,20000000.0
2006-11-22 19:08:00,5.76059,5.76087,5.75981,5.76004,8000000.0
2006-11-22 19:09:00,5.7597,5.76035,5.75933,5.75938,17000000.0
2006-11-22 19:10:00,5.76052,5.76067,5.75988,5.76041,9000000.0
2006-11-22 19:11:00,5.76055,5.76055,5.75872,5.75997,16000000.0
2006-11-22 19:12:00,5.75918,5.75933,5.75761,5.75761,13000000.0
2006-11-22 19:13:00,5.75711,5.75886,5.75711,5.75831,10000000.0
2006-11-22 19:14:00,5.75757,5.75907,5.75757,5.75863,20000000.0
2006-11-22 19:15:00,5.75823,5.7592,5.75741,5.75878,12000000.0
2006-11-22 19:16:00,5.75832,5.7586,5.75752,5.75857,8000000.0
2006-11-22 19:17:00,5.75888,5.75918,5.75808,5.7591,18000000.0
2006-11-22 19:18:00,5.75857,5.75927,5.75813,5.75902,11000000.0
2006-11-22 19:19:00,5.75934,5.76038,5.75928,5.76038,12000000.0
2006-11-22 19:20:00,5.75978,5.76086,5.75971,5.76026,14000000.0
2006-11-22 19:21:00,5.75993,5.76057,5.75909,5.76038,13000000.0
2006-11-22 19:22:00,5.7605,5.7605,5.7591,5.7591,12000000.0
2006-11-22 19:23:00,5.75868,5.76018,5.75815,5.7596,14000000.0
2006-11-22 19:24:00,5.76,5.76,5.75826,5.7594,19000000.0
2006-11-22 19:25:00,5.75951,5.75998,5.75875,5.7598,8000000.0
2006-11-22 19:26:00,5.75954,5.75954,5.75885,5.75885,7000000.0
2006-11-22 19:27:00,5.75886,5.75946,5.75861,5.75901,20000000.0
2006-11-22 19:28:00,5.76043,5.76085,5.75921,5.75996,17000000.0
2006-11-22 19:29:00,5.76037,5.76076,5.75935,5.76056,10000000.0
2006-11-22 19:30:00,5.76025,5.76056,5.7591,5.76053,15000000.0
2006-11-22 19:31:00,5.75906,5.76113,5.75906,5.75948,11000000.0
2006-11-22 19:32:00,5.75946,5.76061,5.75935,5.75935,9000000.0
2006-11-22 19:33:00,5.76114,5.76337,5.76082,5.76296,14000000.0
2006-11-22 19:34:00,5.76234,5.76328,5.76164,5.76271,17000000.0
2006-11-22 19:35:00,5.76301,5.76301,5.76175,5.76279,8000000.0
2006-11-22 19:36:00,5.76279,5.76312,5.76186,5.76216,15000000.0
2006-11-22 19:37:00,5.76214,5.76267,5.76192,5.76266,8000000.0
2006-11-22 19:38:00,5.7631,5.76342,5.76208,5.76342,15000000.0
2006-11-22 19:39:00,5.76291,5.76312,5.7618,5.76312,17000000.0
2006-11-22 19:40:00,5.7619,5.7626,5.76152,5.76191,16000000.0
2006-11-22 19:41:00,5.76242,5.76286,5.7616,5.76166,11000000.0
2006-11-22 19:42:00,5.76221,5.76367,5.75994,5.76367,15000000.0
2006-11-22 19:43:00,5.76402,5.76406,5.76208,5.76295,14000000.0
2006-11-22 19:44:00,5.76292,5.76419,5.76243,5.76313,14000000.0
2006-11-22 19:45:00,5.76232,5.76394,5.76232,5.76312,15000000.0
2006-11-22 19:46:00,5.76286,5.764,5.76263,5.76335,15000000.0
2006-11-22 19:47:00,5.76326,5.76333,5.76211,5.76315,16000000.0
2006-11-22 19:48:00,5.7633,5.76459,5.76277,5.76277,16000000.0
2006-11-22 19:49:00,5.76398,5.76503,5.76339,5.76475,8000000.0
2006-11-22 19:50:00,5.76529,5.76584,5.76496,5.7657,9000000.0
2006-11-22 19:51:00,5.7649,5.76548,5.76374,5.7646,19000000.0
2006-11-22 19:52:00,5.76486,5.76486,5.76296,5.76382,11000000.0
2006-11-22 19:53:00,5.76349,5.76435,5.7625,5.76376,14000000.0
2006-11-22 19:54:00,5.76297,5.76379,5.76212,5.76374,18000000.0
2006-11-22 19:55:00,5.76271,5.76364,5.76191,5.7626,13000000.0
2006-11-22 19:56:00,5.76291,5.76399,5.76291,5.7636,10000000.0
2006-11-22 19:57:00,5.7635,5.76369,5.76203,5.76297,16000000.0
2006-11-22 19:58:00,5.76219,5.76352,5.76189,5.76352,15000000.0
2006-11-22 19:59:00,5.76188,5.76323,5.76132,5.76132,14000000.0
2006-11-22 20:00:00,5.76206,5.76223,5.76128,5.76186,11000000.0
2006-11-22 20:01:00,5.76211,5.7623,5.76028,5.76161,24000000.0
2006-11-22 20:02:00,5.76096,5.7615,5.76033,5.76112,11000000.0
2006-11-22 20:03:00,5.7611,5.76111,5.7594,5.75985,11000000.0
2006-11-22 20:04:00,5.76001,5.76119,5.76001,5.76015,10000000.0
2006-11-22 20:05:00,5.76082,5.76216,5.76008,5.76008,17000000.0
2006-11-22 20:06:00,5.7606,5.76114,5.75954,5.76083,10000000.0
2006-11-22 20:07:00,5.76088,5.7609,5.75943,5.76068,14000000.0
2006-11-22 20:08:00,5.76077,5.76083,5.75959,5.76052,13000000.0
2006-11-22 20:09:00,5.75949,5.76067,5.75949,5.7601,11000000.0
2006-11-22 20:10:00,5.76031,5.76146,5.75975,5.76146,11000000.0
2006-11-22 20:11:00,5.76152,5.76173,5.76043,5.76079,9000000.0
2006-11-22 20:12:00,5.76049,5.76172,5.75995,5.76142,16000000.0
2006-11-22 20:13:00,5.76166,5.76166,5.76088,5.76119,11000000.0
2006-11-22 20:14:00,5.76155,5.76155,5.76029,5.76068,19000000.0
2006-11-22 20:15:00,5.76084,5.76167,5.76052,5.76114,13000000.0
2006-11-22 20:16:00,5.76157,5.76157,5.76017,5.76017,15000000.0
2006-11-22 20:17:00,5.76033,5.76096,5.75981,5.76093,8000000.0
2006-11-22 20:18:00,5.76089,5.76168,5.76008,5.76159,14000000.0
2006-11-22 20:19:00,5.7599,5.76118,5.7599,5.76106,14000000.0
2006-11-22 20:20:00,5.76073,5.76147,5.76016,5.76047,12000000.0
2006-11-22 20:21:00,5.76068,5.76125,5.76032,5.76102,9000000.0
2006-11-22 20:22:00,5.76058,5.76161,5.7598,5.76081,17000000.0
2006-11-22 20:23:00,5.76014,5.762,5.75989,5.76191,11000000.0
2006-11-22 20:24:00,5.76172,5.76172,5.7598,5.76043,16000000.0
2006-11-22 20:25:00,5.7601,5.7611,5.75963,5.75963,11000000.0
2006-11-22 20:26:00,5.75919,5.75939,5.75919,5.7593,8000000.0
2006-11-22 20:27:00,5.7597,5.76073,5.75936,5.76001,13000000.0
2006-11-22 20:28:00,5.76022,5.76092,5.75924,5.75978,15000000.0
2006-11-22 20:29:00,5.7607,5.76075,5.75929,5.75941,16000000.0
2006-11-22 20:30:00,5.75928,5.76097,5.75928,5.76036,8000000.0
2006-11-22 20:31:00,5.75999,5.76092,5.75948,5.75981,18000000.0
2006-11-22 20:32:00,5.76,5.76056,5.75959,5.75959,7000000.0
2006-11-22 20:33:00,5.76001,5.76043,5.75947,5.75948,13000000.0
2006-11-22 20:34:00,5.75883,5.75979,5.75872,5.75959,13000000.0
2006-11-22 20:35:00,5.75959,5.75959,5.75777,5.75853,9000000.0
2006-11-22 20:36:00,5.75894,5.75894,5.75662,5.75776,17000000.0
2006-11-22 20:37:00,5.75813,5.7611,5.75784,5.75887,14000000.0
2006-11-22 20:38:00,5.75859,5.75873,5.75699,5.75699,16000000.0
2006-11-22 20:39:00,5.75874,5.75874,5.75755,5.75854,14000000.0
2006-11-22 20:40:00,5.75842,5.75845,5.75729,5.75749,17000000.0
2006-11-22 20:41:00,5.75841,5.75844,5.7566,5.75832,16000000.0
2006-11-22 20:42:00,5.75828,5.75831,5.75685,5.7576,22000000.0
2006-11-22 20:43:00,5.75782,5.7584,5.7573,5.75751,18000000.0
2006-11-22 20:44:00,5.75753,5.7582,5.75719,5.75728,16000000.0
2006-11-22 20:45:00,5.75705,5.75863,5.75705,5.7584,8000000.0
2006-11-22 20:46:00,5.75856,5.75856,5.7571,5.75836,19000000.0
2006-11-22 20:47:00,5.75849,5.75849,5.75713,5.75835,12000000.0
2006-11-22 20:48:00,5.75857,5.75917,5.75805,5.75917,9000000.0
2006-11-22 20:49:00,5.75895,5.75933,5.75806,5.75834,19000000.0
2006-11-22 20:50:00,5.75793,5.75912,5.75793,5.75909,15000000.0
2006-11-22 20:51:00,5.75951,5.75951,5.75771,5.75866,9000000.0
2006-11-22 20:52:00,5.75772,5.75843,5.75769,5.75788,11000000.0
2006-11-22 20:53:00,5.75794,5.75904,5.75794,5.75861,15000000.0
2006-11-22 20:54:00,5.75882,5.75914,5.75807,5.75914,12000000.0
2006-11-22 20:55:00,5.75876,5.75876,5.7575,5.75871,18000000.0
2006-11-22 20:56:00,5.75862,5.75881,5.75725,5.75725,12000000.0
2006-11-22 20:57:00,5.75742,5.75853,5.75737,5.75737,13000000.0
2006-11-22 20:58:00,5.75736,5.75879,5.75736,5.75773,11000000.0
2006-11-22 20:59:00,5.75799,5.75898,5.75773,5.75773,11000000.0
2006-11-22 21:00:00,5.75773,5.75898,5.75773,5.75785,17000000.0
2006-11-22 21:01:00,5.75898,5.75898,5.75782,5.75879,10000000.0
2006-11-22 21:02:00,5.75849,5.75849,5.75785,5.75832,8000000.0
2006-11-22 21:03:00,5.75852,5.75869,5.75707,5.75707,19000000.0
2006-11-22 21:04:00,5.75855,5.75855,5.75718,5.75753,18000000.0
2006-11-22 21:05:00,5.75763,5.75803,5.75689,5.75738,14000000.0
2006-11-22 21:06:00,5.75756,5.7582,5.75658,5.75658,12000000.0
2006-11-22 21:07:00,5.75706,5.75797,5.75671,5.75671,10000000.0
2006-11-22 21:08:00,5.75673,5.75786,5.75673,5.75756,14000000.0
2006-11-22 21:09:00,5.75764,5.75795,5.75665,5.75692,16000000.0
2006-11-22 21:10:00,5.75693,5.75807,5.75675,5.75748,15000000.0
2006-11-22 21:11:00,5.75742,5.75791,5.75656,5.75767,13000000.0
2006-11-22 21:12:00,5.75716,5.75741,5.75645,5.75721,10000000.0
2006-11-22 21:13:00,5.7579,5.7579,5.75651,5.75701,14000000.0
2006-11-22 21:14:00,5.75774,5.75859,5.75706,5.75753,10000000.0
2006-11-22 21:15:00,5.75722,5.75777,5.7565,5.75763,15000000.0
2006-11-22 21:16:00,5.75783,5.75783,5.7564,5.75697,11000000.0
2006-11-22 21:17:00,5.75653,5.75745,5.75528,5.75669,13000000.0
2006-11-22 21:18:00,5.75697,5.75697,5.75498,5.75591,17000000.0
2006-11-22 21:19:00,5.75524,5.75649,5.75462,5.75585,12000000.0
2006-11-22 21:20:00,5.75432,5.75612,5.75432,5.75612,14000000.0
2006-11-22 21:21:00,5.75679,5.75679,5.75455,5.75576,11000000.0
2006-11-22 21:22:00,5.75636,5.75659,5.75483,5.75488,9000000.0
2006-11-22 21:23:00,5.75513,5.75579,5.75489,5.75522,7000000.0
2006-11-22 21:24:00,5.75536,5.75579,5.7544,5.7544,11000000.0
2006-11-22 21:25:00,5.75549,5.75552,5.75428,5.75462,7000000.0
2006-11-22 21:26:00,5.75484,5.75594,5.75459,5.75459,13000000.0
2006-11-22 21:27:00,5.75457,5.75632,5.75457,5.75488,11000000.0
2006-11-22 21:28:00,5.75561,5.75711,5.75561,5.75601,15000000.0
2006-11-22 21:29:00,5.75555,5.75665,5.75522,5.75595,12000000.0
2006-11-22 21:30:00,5.75654,5.75715,5.75594,5.75603,10000000.0
2006-11-22 21:31:00,5.75565,5.75648,5.75522,5.75522,10000000.0
2006-11-22 21:32:00,5.75522,5.75649,5.75522,5.75649,12000000.0
2006-11-22 21:33:00,5.75597,5.75626,5.75424,5.75424,19000000.0
2006-11-22 21:34:00,5.75409,5.75551,5.75409,5.75461,8000000.0
2006-11-22 21:35:00,5.75468,5.75575,5.75416,5.7549,20000000.0
2006-11-22 21:36:00,5.75555,5.75605,5.75438,5.755,19000000.0
2006-11-22 21:37:00,5.75501,5.75587,5.75404,5.75587,19000000.0
2006-11-22 21:38:00,5.75555,5.75555,5.7538,5.75471,13000000.0
2006-11-22 21:39:00,5.75439,5.75595,5.75413,5.75493,17000000.0
2006-11-22 21:40:00,5.75526,5.75573,5.75456,5.75497,7000000.0
2006-11-22 21:41:00,5.75427,5.75462,5.75427,5.75462,11000000.0
2006-11-22 21:42:00,5.7549,5.75552,5.75344,5.75552,18000000.0
2006-11-22 21:43:00,5.75559,5.75575,5.75434,5.75434,13000000.0
2006-11-22 21:44:00,5.75588,5.75656,5.75473,5.75503,16000000.0
2006-11-22 21:45:00,5.75609,5.75665,5.7554,5.75665,11000000.0
2006-11-22 21:46:00,5.75656,5.75662,5.75537,5.75537,13000000.0
2006-11-22 21:47:00,5.75551,5.75644,5.7552,5.75588,13000000.0
2006-11-22 21:48:00,5.75563,5.75632,5.75461,5.75461,17000000.0
2006-11-22 21:49:00,5.75471,5.75607,5.75471,5.75581,8000000.0
2006-11-22 21:50:00,5.75611,5.75644,5.75557,5.75582,11000000.0
2006-11-22 21:51:00,5.75608,5.75763,5.75575,5.75615,13000000.0
2006-11-22 21:52:00,5.75681,5.75789,5.75623,5.75735,13000000.0
2006-11-22 21:53:00,5.75706,5.75807,5.7567,5.75807,14000000.0
2006-11-22 21:54:00,5.75783,5.75783,5.75675,5.75725,11000000.0
2006-11-22 21:55:00,5.75737,5.75779,5.75675,5.75681,17000000.0
2006-11-22 21:56:00,5.75813,5.75813,5.75679,5.75679,12000000.0
2006-11-22 21:57:00,5.75817,5.75817,5.75715,5.75789,16000000.0
2006-11-22 21:58:00,5.75763,5.75763,5.75654,5.75654,9000000.0
2006-11-22 21:59:00,5.75783,5.75783,5.7565,5.75779,18000000.0
2006-11-22 22:00:00,5.75741,5.75763,5.75614,5.75644,13000000.0
2006-11-22 22:01:00,5.75749,5.75749,5.75632,5.75637,11000000.0
2006-11-22 22:02:00,5.7569,5.75775,5.75662,5.75662,17000000.0
2006-11-22 22:03:00,5.75662,5.75762,5.75631,5.75631,23000000.0
2006-11-22 22:04:00,5.75661,5.75769,5.75617,5.75617,15000000.0
2006-11-22 22:05:00,5.75633,5.75737,5.75606,5.75623,14000000.0
2006-11-22 22:06:00,5.75656,5.75707,5.7557,5.7557,15000000.0
2006-11-22 22:07:00,5.75581,5.7577,5.75581,5.7577,9000000.0
2006-11-22 22:08:00,5.75801,5.75801,5.75623,5.7569,18000000.0
2006-11-22 22:09:00,5.75663,5.75736,5.75649,5.75649,11000000.0
2006-11-22 22:10:00,5.7561,5.75701,5.75576,5.75644,7000000.0
2006-11-22 22:11:00,5.75651,5.75728,5.75602,5.75602,8000000.0
2006-11-22 22:12:00,5.75593,5.75725,5.75593,5.75725,16000000.0
2006-11-22 22:13:00,5.7568,5.75789,5.75535,5.75673,24000000.0
2006-11-22 22:14:00,5.75662,5.75662,5.75564,5.75564,9000000.0
2006-11-22 22:15:00,5.75619,5.7566,5.75557,5.75557,10000000.0
2006-11-22 22:16:00,5.75563,5.7572,5.75563,5.75651,13000000.0
2006-11-22 22:17:00,5.75603,5.75617,5.75563,5.75603,20000000.0
2006-11-22 22:18:00,5.75625,5.75672,5.75569,5.75659,11000000.0
2006-11-22 22:19:00,5.75678,5.75742,5.756,5.75687,15000000.0
2006-11-22 22:20:00,5.75666,5.75773,5.75629,5.75767,16000000.0
2006-11-22 22:21:00,5.75732,5.75757,5.75549,5.75561,12000000.0
2006-11-22 22:22:00,5.75577,5.75742,5.75577,5.75657,14000000.0
2006-11-22 22:23:00,5.75621,5.75621,5.75493,5.75493,11000000.0
2006-11-22 22:24:00,5.75526,5.75699,5.75526,5.75679,16000000.0
2006-11-22 22:25:00,5.75658,5.75739,5.75634,5.75739,14000000.0
2006-11-22 22:26:00,5.75748,5.75748,5.75613,5.75613,10000000.0
2006-11-22 22:27:00,5.75669,5.75787,5.75631,5.75728,14000000.0
2006-11-22 22:28:00,5.75708,5.75739,5.75603,5.75724,12000000.0
2006-11-22 22:29:00,5.75731,5.75748,5.75632,5.75734,13000000.0
2006-11-22 22:30:00,5.75717,5.75733,5.75564,5.75663,8000000.0
2006-11-22 22:31:00,5.757,5.757,5.75536,5.75632,11000000.0
2006-11-22 22:32:00,5.75578,5.75593,5.75517,5.7558,20000000.0
2006-11-22 22:33:00,5.75608,5.75669,5.7558,5.75667,11000000.0
2006-11-22 22:34:00,5.75644,5.75669,5.75642,5.75666,10000000.0
2006-11-22 22:35:00,5.75544,5.75698,5.75511,5.75511,13000000.0
2006-11-22 22:36:00,5.75483,5.75566,5.75465,5.75566,9000000.0
2006-11-22 22:37:00,5.7558,5.75687,5.75478,5.75478,13000000.0
2006-11-22 22:38:00,5.75495,5.75592,5.75495,5.75583,9000000.0
2006-11-22 22:39:00,5.75573,5.75641,5.75463,5.75614,12000000.0
2006-11-22 22:40:00,5.75635,5.75654,5.75499,5.75512,9000000.0
2006-11-22 22:41:00,5.755,5.75618,5.755,5.75554,14000000.0
2006-11-22 22:42:00,5.75541,5.75627,5.75487,5.75594,13000000.0
2006-11-22 22:43:00,5.7558,5.75667,5.75523,5.75581,12000000.0
2006-11-22 22:44:00,5.75557,5.75651,5.75488,5.75637,15000000.0
2006-11-22 22:45:00,5.75585,5.75645,5.75498,5.75498,13000000.0
2006-11-22 22:46:00,5.75492,5.75665,5.75492,5.75589,14000000.0
2006-11-22 22:47:00,5.75573,5.75573,5.75452,5.75467,15000000.0
2006-11-22 22:48:00,5.75596,5.75605,5.75495,5.75523,13000000.0
2006-11-22 22:49:00,5.75661,5.75733,5.75617,5.75619,13000000.0
2006-11-22 22:50:00,5.75498,5.75627,5.75479,5.75552,15000000.0
2006-11-22 22:51:00,5.75569,5.75598,5.75511,5.75511,14000000.0
2006-11-22 22:52:00,5.75512,5.75664,5.75496,5.75566,9000000.0
2006-11-22 22:53:00,5.75584,5.75653,5.755,5.75519,15000000.0
2006-11-22 22:54:00,5.75521,5.75576,5.75496,5.75511,17000000.0
2006-11-22 22:55:00,5.75495,5.75532,5.75495,5.75513,16000000.0
2006-11-22 22:56:00,5.75571,5.75629,5.75511,5.75511,13000000.0
2006-11-22 22:57:00,5.75499,5.7552,5.75495,5.75508,8000000.0
2006-11-22 22:58:00,5.75498,5.75625,5.75486,5.75511,8000000.0
2006-11-22 22:59:00,5.75636,5.75676,5.75507,5.75676,19000000.0
2006-11-22 23:00:00,5.75694,5.75697,5.75591,5.75618,10000000.0
2006-11-22 23:01:00,5.75649,5.75677,5.75526,5.75538,7000000.0
2006-11-22 23:02:00,5.75584,5.75641,5.7554,5.75616,15000000.0
2006-11-22 23:03:00,5.75627,5.75627,5.755,5.75526,17000000.0
2006-11-22 23:04:00,5.75484,5.75689,5.75484,5.75653,19000000.0
2006-11-22 23:05:00,5.75592,5.75592,5.75479,5.75579,9000000.0
2006-11-22 23:06:00,5.7544,5.75593,5.7544,5.75447,12000000.0
2006-11-22 23:07:00,5.75422,5.75551,5.75412,5.75412,14000000.0
2006-11-22 23:08:00,5.75446,5.75591,5.7536,5.75454,16000000.0
2006-11-22 23:09:00,5.75421,5.75465,5.75372,5.75434,9000000.0
2006-11-22 23:10:00,5.75477,5.75482,5.75345,5.75448,12000000.0
2006-11-22 23:11:00,5.75437,5.75483,5.75294,5.75395,14000000.0
2006-11-22 23:12:00,5.75399,5.75412,5.75346,5.75353,7000000.0
2006-11-22 23:13:00,5.75431,5.75436,5.75301,5.75367,14000000.0
2006-11-22 23:14:00,5.75461,5.75461,5.75285,5.75424,19000000.0
2006-11-22 23:15:00,5.75505,5.75505,5.75349,5.75349,13000000.0
2006-11-22 23:16:00,5.75331,5.75458,5.75331,5.75458,15000000.0
2006-11-22 23:17:00,5.75465,5.75465,5.75319,5.75436,11000000.0
2006-11-22 23:18:00,5.7542,5.75457,5.75287,5.75287,12000000.0
2006-11-22 23:19:00,5.75362,5.75389,5.75265,5.75306,14000000.0
2006-11-22 23:20:00,5.75329,5.75445,5.75329,5.7543,19000000.0
2006-11-22 23:21:00,5.75396,5.75561,5.75327,5.75561,7000000.0
2006-11-22 23:22:00,5.75557,5.75557,5.75293,5.75313,15000000.0
2006-11-22 23:23:00,5.7528,5.75367,5.7528,5.75301,11000000.0
2006-11-22 23:24:00,5.75258,5.75359,5.75244,5.75287,14000000.0
2006-11-22 23:25:00,5.75236,5.75369,5.75172,5.75172,11000000.0
2006-11-22 23:26:00,5.75196,5.75326,5.75178,5.75178,14000000.0
2006-11-22 23:27:00,5.75179,5.75217,5.75173,5.75201,11000000.0
2006-11-22 23:28:00,5.75193,5.75222,5.75193,5.75203,12000000.0
2006-11-22 23:29:00,5.75251,5.75299,5.75193,5.75253,16000000.0
2006-11-22 23:30:00,5.75318,5.75347,5.75175,5.75347,20000000.0
2006-11-22 23:31:00,5.75233,5.75344,5.75226,5.75263,11000000.0
2006-11-22 23:32:00,5.75274,5.75332,5.75199,5.75295,16000000.0
2006-11-22 23:33:00,5.75298,5.75306,5.75199,5.75271,12000000.0
2006-11-22 23:34:00,5.75302,5.75341,5.75238,5.75238,13000000.0
2006-11-22 23:35:00,5.75228,5.75334,5.75224,5.75334,9000000.0
2006-11-22 23:36:00,5.75354,5.75354,5.75237,5.75251,9000000.0
2006-11-22 23:37:00,5.75254,5.75317,5.75192,5.75205,14000000.0
2006-11-22 23:38:00,5.752,5.75292,5.75166,5.75268,13000000.0
2006-11-22 23:39:00,5.75275,5.75349,5.75202,5.75202,17000000.0
2006-11-22 23:40:00,5.7522,5.75361,5.75196,5.75241,12000000.0
2006-11-22 23:41:00,5.75377,5.75435,5.75234,5.75255,17000000.0
2006-11-22 23:42:00,5.7524,5.75439,5.7524,5.75359,22000000.0
2006-11-22 23:43:00,5.75341,5.75414,5.75287,5.75382,15000000.0
2006-11-22 23:44:00,5.75403,5.75426,5.7524,5.75311,14000000.0
2006-11-22 23:45:00,5.75333,5.75428,5.75271,5.75318,20000000.0
2006-11-22 23:46:00,5.75323,5.75421,5.7531,5.75321,14000000.0
2006-11-22 23:47:00,5.75338,5.75423,5.75313,5.75313,10000000.0
2006-11-22 23:48:00,5.75286,5.75419,5.7527,5.75316,18000000.0
2006-11-22 23:49:00,5.75333,5.75402,5.75301,5.75397,14000000.0
2006-11-22 23:50:00,5.75295,5.75417,5.75278,5.75391,13000000.0
2006-11-22 23:51:00,5.75356,5.75435,5.75318,5.75388,8000000.0
2006-11-22 23:52:00,5.75388,5.7541,5.75295,5.75371,16000000.0
2006-11-22 23:53:00,5.75447,5.75559,5.75379,5.7541,18000000.0
2006-11-22 23:54:00,5.75442,5.75548,5.75387,5.75491,12000000.0
2006-11-22 23:55:00,5.75507,5.75598,5.75442,5.75598,19000000.0
2006-11-22 23:56:00,5.75554,5.75587,5.75443,5.75443,14000000.0
2006-11-22 23:57:00,5.75608,5.75621,5.75479,5.75482,16000000.0
2006-11-22 23:58:00,5.7547,5.75503,5.75432,5.75455,13000000.0
2006-11-22 23:59:00,5.75467,5.75495,5.75387,5.75441,14000000.0
2006-11-23 00:00:00,5.75481,5.75508,5.75297,5.7543,17000000.0
2006-11-23 00:01:00,5.75519,5.75536,5.75374,5.75536,12000000.0
2006-11-23 00:02:00,5.75556,5.7558,5.75422,5.75442,15000000.0
2006-11-23 00:03:00,5.75472,5.75521,5.7539,5.75521,14000000.0
2006-11-23 00:04:00,5.755,5.75575,5.75437,5.75465,12000000.0
2006-11-23 00:05:00,5.75485,5.75628,5.75452,5.75562,12000000.0
2006-11-23 00:06:00,5.75583,5.75583,5.75424,5.75474,12000000.0
2006-11-23 00:07:00,5.75501,5.75638,5.75493,5.75624,11000000.0
2006-11-23 00:08:00,5.75478,5.75696,5.75478,5.75676,15000000.0
2006-11-23 00:09:00,5.75634,5.75696,5.75515,5.75693,12000000.0
2006-11-23 00:10:00,5.75667,5.75681,5.75433,5.75433,19000000.0
2006-11-23 00:11:00,5.75448,5.75501,5.75427,5.75494,8000000.0
2006-11-23 00:12:00,5.75536,5.7557,5.75473,5.75473,9000000.0
2006-11-23 00:13:00,5.75437,5.75607,5.75414,5.75482,13000000.0
2006-11-23 00:14:00,5.75463,5.75633,5.75463,5.75633,14000000.0
2006-11-23 00:15:00,5.75634,5.75636,5.75525,5.75628,12000000.0
2006-11-23 00:16:00,5.75553,5.75588,5.75464,5.7556,12000000.0
2006-11-23 00:17:00,5.75587,5.75587,5.75379,5.75379,10000000.0
2006-11-23 00:18:00,5.7541,5.75562,5.75408,5.75408,19000000.0
2006-11-23 00:19:00,5.75413,5.75501,5.75394,5.75411,12000000.0
2006-11-23 00:20:00,5.75394,5.75496,5.75386,5.75426,11000000.0
2006-11-23 00:21:00,5.75448,5.75606,5.75437,5.75437,14000000.0
2006-11-23 00:22:00,5.75395,5.75407,5.75376,5.75391,13000000.0
2006-11-23 00:23:00,5.75375,5.75393,5.7537,5.75386,13000000.0
2006-11-23 00:24:00,5.75385,5.7539,5.75358,5.7537,9000000.0
2006-11-23 00:25:00,5.75492,5.7552,5.7542,5.75515,13000000.0
2006-11-23 00:26:00,5.75519,5.7556,5.75366,5.75391,14000000.0
2006-11-23 00:27:00,5.7551,5.75535,5.75361,5.75361,15000000.0
2006-11-23 00:28:00,5.75385,5.75496,5.75385,5.7548,7000000.0
2006-11-23 00:29:00,5.75551,5.75551,5.75432,5.75535,17000000.0
2006-11-23 00:30:00,5.75542,5.75542,5.75419,5.75536,9000000.0
2006-11-23 00:31:00,5.75558,5.7558,5.75551,5.75565,13000000.0
2006-11-23 00:32:00,5.75567,5.75582,5.75556,5.75576,8000000.0
2006-11-23 00:33:00,5.75525,5.75525,5.75385,5.75416,19000000.0
2006-11-23 00:34:00,5.75409,5.75546,5.75405,5.75546,15000000.0
2006-11-23 00:35:00,5.75592,5.75592,5.75564,5.75585,12000000.0
2006-11-23 00:36:00,5.75553,5.75564,5.75418,5.75445,15000000.0
2006-11-23 00:37:00,5.75472,5.75569,5.75451,5.75569,15000000.0
2006-11-23 00:38:00,5.75517,5.75517,5.75332,5.75335,18000000.0
2006-11-23 00:39:00,5.75382,5.75467,5.75347,5.7546,20000000.0
2006-11-23 00:40:00,5.75463,5.75502,5.75407,5.75407,10000000.0
2006-11-23 00:41:00,5.75371,5.75443,5.75365,5.75397,9000000.0
2006-11-23 00:42:00,5.75411,5.75583,5.75411,5.75583,16000000.0
2006-11-23 00:43:00,5.75519,5.75525,5.75376,5.75451,16000000.0
2006-11-23 00:44:00,5.75353,5.75463,5.75331,5.75401,10000000.0
2006-11-23 00:45:00,5.75431,5.7553,5.75377,5.75377,16000000.0
2006-11-23 00:46:00,5.75386,5.75471,5.75289,5.75443,12000000.0
2006-11-23 00:47:00,5.75367,5.75457,5.7535,5.75359,8000000.0
2006-11-23 00:48:00,5.75313,5.7532,5.75276,5.753,16000000.0
2006-11-23 00:49:00,5.75315,5.7533,5.75307,5.75319,11000000.0
2006-11-23 00:50:00,5.75314,5.75319,5.75296,5.75296,9000000.0
2006-11-23 00:51:00,5.75344,5.75443,5.75344,5.75443,9000000.0
2006-11-23 00:52:00,5.7537,5.75444,5.75281,5.75281,18000000.0
2006-11-23 00:53:00,5.75354,5.755,5.75354,5.7538,12000000.0
2006-11-23 00:54:00,5.75508,5.75555,5.75407,5.7549,12000000.0
2006-11-23 00:55:00,5.75536,5.75536,5.75463,5.75527,11000000.0
2006-11-23 00:56:00,5.75538,5.75557,5.75535,5.75548,14000000.0
2006-11-23 00:57:00,5.75526,5.75556,5.75526,5.75549,15000000.0
2006-11-23 00:58:00,5.75551,5.75562,5.75537,5.75537,9000000.0
2006-11-23 00:59:00,5.75572,5.75598,5.75557,5.75569,17000000.0
2006-11-23 01:00:00,5.75398,5.75582,5.75381,5.75495,12000000.0
2006-11-23 01:01:00,5.75487,5.75559,5.75413,5.7544,15000000.0
2006-11-23 01:02:00,5.75514,5.75565,5.75443,5.75467,10000000.0
2006-11-23 01:03:00,5.75442,5.75642,5.75396,5.75642,13000000.0
2006-11-23 01:04:00,5.75627,5.75689,5.7548,5.75507,13000000.0
2006-11-23 01:05:00,5.75514,5.75546,5.75375,5.75508,13000000.0
2006-11-23 01:06:00,5.75519,5.75597,5.7544,5.75473,12000000.0
2006-11-23 01:07:00,5.75531,5.75623,5.75497,5.75616,13000000.0
2006-11-23 01:08:00,5.75627,5.75627,5.75476,5.75552,15000000.0
2006-11-23 01:09:00,5.75579,5.75727,5.75579,5.75669,17000000.0
2006-11-23 01:10:00,5.75756,5.75759,5.75607,5.75607,10000000.0
2006-11-23 01:11:00,5.75558,5.75696,5.7553,5.75582,11000000.0
2006-11-23 01:12:00,5.75584,5.75694,5.75584,5.75607,10000000.0
2006-11-23 01:13:00,5.75623,5.75676,5.756,5.75633,11000000.0
2006-11-23 01:14:00,5.75565,5.75607,5.75475,5.75475,13000000.0
2006-11-23 01:15:00,5.75473,5.75556,5.75462,5.75556,9000000.0
2006-11-23 01:16:00,5.75569,5.75623,5.75521,5.75594,12000000.0
2006-11-23 01:17:00,5.7564,5.75656,5.75633,5.75653,11000000.0
2006-11-23 01:18:00,5.75665,5.75665,5.75532,5.75532,12000000.0
2006-11-23 01:19:00,5.75525,5.75532,5.75508,5.75525,19000000.0
2006-11-23 01:20:00,5.75508,5.75531,5.75504,5.75507,11000000.0
2006-11-23 01:21:00,5.75502,5.75566,5.75449,5.75463,12000000.0
2006-11-23 01:22:00,5.75402,5.75402,5.75374,5.75386,9000000.0
2006-11-23 01:23:00,5.75422,5.75606,5.75422,5.75499,13000000.0
2006-11-23 01:24:00,5.75497,5.75497,5.75464,5.75471,14000000.0
2006-11-23 01:25:00,5.75518,5.75619,5.75518,5.75619,11000000.0
2006-11-23 01:26:00,5.75591,5.75619,5.75508,5.75508,10000000.0
2006-11-23 01:27:00,5.7549,5.75588,5.7542,5.75435,17000000.0
2006-11-23 01:28:00,5.75413,5.7556,5.75384,5.7556,13000000.0
2006-11-23 01:29:00,5.75529,5.75577,5.75465,5.75501,19000000.0
2006-11-23 01:30:00,5.7551,5.75533,5.75409,5.75533,15000000.0
2006-11-23 01:31:00,5.75642,5.75642,5.75476,5.75488,15000000.0
2006-11-23 01:32:00,5.75519,5.75519,5.75416,5.75517,12000000.0
2006-11-23 01:33:00,5.75552,5.75591,5.75461,5.75538,8000000.0
2006-11-23 01:34:00,5.75577,5.75582,5.75446,5.75446,18000000.0
2006-11-23 01:35:00,5.75392,5.75545,5.75384,5.75437,12000000.0
2006-11-23 01:36:00,5.75483,5.75571,5.75397,5.75397,16000000.0
2006-11-23 01:37:00,5.75392,5.75544,5.75392,5.75544,15000000.0
2006-11-23 01:38:00,5.75521,5.75521,5.75398,5.75402,18000000.0
2006-11-23 01:39:00,5.75571,5.75584,5.75447,5.75451,10000000.0
2006-11-23 01:40:00,5.75436,5.75594,5.75436,5.75566,11000000.0
2006-11-23 01:41:00,5.75552,5.75654,5.75488,5.75533,16000000.0
2006-11-23 01:42:00,5.75559,5.75684,5.75517,5.75684,14000000.0
2006-11-23 01:43:00,5.75701,5.75701,5.75495,5.75495,16000000.0
2006-11-23 01:44:00,5.75588,5.75662,5.75522,5.75616,15000000.0
2006-11-23 01:45:00,5.75616,5.75617,5.75532,5.75549,16000000.0
2006-11-23 01:46:00,5.75526,5.7559,5.75458,5.75458,9000000.0
2006-11-23 01:47:00,5.75619,5.75619,5.75446,5.7559,17000000.0
2006-11-23 01:48:00,5.75639,5.75712,5.75601,5.75601,16000000.0
2006-11-23 01:49:00,5.75556,5.75651,5.75516,5.75586,10000000.0
2006-11-23 01:50:00,5.75598,5.75604,5.75585,5.7559,11000000.0
2006-11-23 01:51:00,5.75603,5.75605,5.75586,5.75589,12000000.0
2006-11-23 01:52:00,5.75597,5.75689,5.75561,5.75689,12000000.0
2006-11-23 01:53:00,5.75694,5.75711,5.75605,5.75711,18000000.0
2006-11-23 01:54:00,5.75669,5.75718,5.75581,5.75718,14000000.0
2006-11-23 01:55:00,5.75669,5.75726,5.75592,5.75592,18000000.0
2006-11-23 01:56:00,5.75685,5.75771,5.75685,5.75701,8000000.0
2006-11-23 01:57:00,5.75706,5.75739,5.75607,5.75647,13000000.0
2006-11-23 01:58:00,5.75708,5.75759,5.75654,5.75658,11000000.0
2006-11-23 01:59:00,5.7564,5.75755,5.75598,5.75608,11000000.0
2006-11-23 02:00:00,5.75658,5.75761,5.75591,5.75761,16000000.0
2006-11-23 02:01:00,5.75746,5.75815,5.75622,5.75657,21000000.0
2006-11-23 02:02:00,5.75708,5.75762,5.75617,5.75655,10000000.0
2006-11-23 02:03:00,5.75721,5.75768,5.75585,5.75768,8000000.0
2006-11-23 02:04:00,5.75812,5.75812,5.75663,5.75732,14000000.0
2006-11-23 02:05:00,5.75757,5.75851,5.75692,5.75815,14000000.0
2006-11-23 02:06:00,5.75874,5.75882,5.75692,5.75729,15000000.0
2006-11-23 02:07:00,5.75766,5.75821,5.75711,5.75821,10000000.0
2006-11-23 02:08:00,5.7578,5.75819,5.75681,5.75701,16000000.0
2006-11-23 02:09:00,5.75725,5.75802,5.75725,5.75802,18000000.0
2006-11-23 02:10:00,5.75835,5.75865,5.75672,5.75722,16000000.0
2006-11-23 02:11:00,5.75747,5.75808,5.7563,5.7564,14000000.0
2006-11-23 02:12:00,5.75649,5.75811,5.75634,5.7573,10000000.0
2006-11-23 02:13:00,5.75763,5.75869,5.75717,5.75717,15000000.0
2006-11-23 02:14:00,5.75712,5.75846,5.75707,5.75815,19000000.0
2006-11-23 02:15:00,5.75838,5.75845,5.7568,5.75736,12000000.0
2006-11-23 02:16:00,5.75705,5.75845,5.75664,5.75733,18000000.0
2006-11-23 02:17:00,5.7573,5.75833,5.75597,5.75833,14000000.0
2006-11-23 02:18:00,5.7585,5.7586,5.75712,5.7586,12000000.0
2006-11-23 02:19:00,5.75859,5.75859,5.75747,5.75754,14000000.0
2006-11-23 02:20:00,5.75743,5.7582,5.75669,5.75688,13000000.0
2006-11-23 02:21:00,5.75665,5.75855,5.75665,5.75855,15000000.0
2006-11-23 02:22:00,5.75697,5.75787,5.75661,5.75665,13000000.0
2006-11-23 02:23:00,5.75709,5.75836,5.75704,5.75704,16000000.0
2006-11-23 02:24:00,5.75725,5.75828,5.7571,5.75828,17000000.0
2006-11-23 02:25:00,5.75881,5.75881,5.75735,5.75735,10000000.0
2006-11-23 02:26:00,5.75712,5.758,5.75641,5.75641,13000000.0
2006-11-23 02:27:00,5.75629,5.7579,5.75629,5.7579,7000000.0
2006-11-23 02:28:00,5.75784,5.75784,5.75713,5.75713,9000000.0
2006-11-23 02:29:00,5.75738,5.75876,5.75698,5.75876,20000000.0
2006-11-23 02:30:00,5.75935,5.75937,5.75761,5.75761,11000000.0
2006-11-23 02:31:00,5.75662,5.75855,5.75662,5.75764,9000000.0
2006-11-23 02:32:00,5.75768,5.759,5.75715,5.75812,13000000.0
2006-11-23 02:33:00,5.75781,5.75863,5.75752,5.75757,14000000.0
2006-11-23 02:34:00,5.7591,5.7591,5.75713,5.75767,17000000.0
2006-11-23 02:35:00,5.75758,5.75789,5.75687,5.75754,15000000.0
2006-11-23 02:36:00,5.75743,5.75829,5.75652,5.7573,14000000.0
2006-11-23 02:37:00,5.75721,5.75818,5.75712,5.75712,13000000.0
2006-11-23 02:38:00,5.75664,5.75779,5.75584,5.75697,14000000.0
2006-11-23 02:39:00,5.7568,5.75781,5.75608,5.75645,15000000.0
2006-11-23 02:40:00,5.75585,5.75704,5.75539,5.75595,12000000.0
2006-11-23 02:41:00,5.75571,5.75757,5.75553,5.75699,13000000.0
2006-11-23 02:42:00,5.75698,5.7578,5.75685,5.7578,16000000.0
2006-11-23 02:43:00,5.75779,5.75786,5.7564,5.75672,18000000.0
2006-11-23 02:44:00,5.75633,5.75787,5.75597,5.75721,10000000.0
2006-11-23 02:45:00,5.75695,5.75772,5.75592,5.75676,14000000.0
2006-11-23 02:46:00,5.75636,5.75717,5.75566,5.75659,18000000.0
2006-11-23 02:47:00,5.75648,5.75738,5.75588,5.7567,17000000.0
2006-11-23 02:48:00,5.75661,5.75698,5.75587,5.75614,7000000.0
2006-11-23 02:49:00,5.75638,5.75694,5.75539,5.7561,13000000.0
2006-11-23 02:50:00,5.75611,5.75666,5.75575,5.75575,14000000.0
2006-11-23 02:51:00,5.75546,5.75681,5.75546,5.75574,15000000.0
2006-11-23 02:52:00,5.75684,5.75714,5.75559,5.75695,15000000.0
2006-11-23 02:53:00,5.75611,5.7566,5.75551,5.75551,9000000.0
2006-11-23 02:54:00,5.75683,5.75712,5.75573,5.75632,13000000.0
2006-11-23 02:55:00,5.75586,5.75639,5.75529,5.75612,11000000.0
2006-11-23 02:56:00,5.756,5.75686,5.75563,5.75598,18000000.0
2006-11-23 02:57:00,5.75602,5.75641,5.75537,5.75541,13000000.0
2006-11-23 02:58:00,5.75571,5.75641,5.75539,5.75641,9000000.0
2006-11-23 02:59:00,5.75667,5.75724,5.75532,5.75592,14000000.0
2006-11-23 03:00:00,5.75575,5.7558,5.75521,5.75546,11000000.0
2006-11-23 03:01:00,5.75506,5.7563,5.75481,5.755,11000000.0
2006-11-23 03:02:00,5.7552,5.75629,5.7552,5.75629,11000000.0
2006-11-23 03:03:00,5.75501,5.7554,5.75351,5.7554,23000000.0
2006-11-23 03:04:00,5.75353,5.75509,5.75344,5.75415,11000000.0
2006-11-23 03:05:00,5.75575,5.75575,5.75394,5.7554,17000000.0
2006-11-23 03:06:00,5.75482,5.75511,5.75407,5.75456,9000000.0
2006-11-23 03:07:00,5.75406,5.75532,5.75375,5.75518,15000000.0
2006-11-23 03:08:00,5.75523,5.75523,5.75365,5.75445,12000000.0
2006-11-23 03:09:00,5.75461,5.75513,5.754,5.75462,15000000.0
2006-11-23 03:10:00,5.75488,5.75509,5.7536,5.7536,19000000.0
2006-11-23 03:11:00,5.75393,5.75569,5.75388,5.75565,15000000.0
2006-11-23 03:12:00,5.75531,5.75575,5.75418,5.7545,18000000.0
2006-11-23 03:13:00,5.7541,5.75519,5.75397,5.75447,18000000.0
2006-11-23 03:14:00,5.75393,5.75399,5.75353,5.75365,10000000.0
2006-11-23 03:15:00,5.75466,5.75491,5.75421,5.75421,7000000.0
2006-11-23 03:16:00,5.75563,5.75563,5.75398,5.75398,8000000.0
2006-11-23 03:17:00,5.75396,5.75531,5.75396,5.75427,10000000.0
2006-11-23 03:18:00,5.7545,5.75529,5.75415,5.75458,15000000.0
2006-11-23 03:19:00,5.75462,5.75575,5.7546,5.75575,10000000.0
2006-11-23 03:20:00,5.75587,5.75615,5.75515,5.75547,16000000.0
2006-11-23 03:21:00,5.75528,5.75575,5.75444,5.75575,11000000.0
2006-11-23 03:22:00,5.75589,5.75613,5.7548,5.7548,10000000.0
2006-11-23 03:23:00,5.75464,5.75594,5.75464,5.7548,12000000.0
2006-11-23 03:24:00,5.75518,5.75593,5.75465,5.75499,13000000.0
2006-11-23 03:25:00,5.75521,5.75566,5.75436,5.75491,11000000.0
2006-11-23 03:26:00,5.75376,5.75445,5.75356,5.75445,13000000.0
2006-11-23 03:27:00,5.75469,5.75637,5.75465,5.75503,14000000.0
2006-11-23 03:28:00,5.75494,5.75593,5.75444,5.75544,18000000.0
2006-11-23 03:29:00,5.75485,5.75651,5.75463,5.75493,15000000.0
2006-11-23 03:30:00,5.75491,5.75508,5.75477,5.7548,10000000.0
2006-11-23 03:31:00,5.75494,5.75502,5.75477,5.7549,13000000.0
2006-11-23 03:32:00,5.75532,5.75605,5.755,5.755,16000000.0
2006-11-23 03:33:00,5.75493,5.75587,5.75493,5.75519,13000000.0
2006-11-23 03:34:00,5.75673,5.75673,5.75453,5.75453,16000000.0
2006-11-23 03:35:00,5.75495,5.75588,5.75495,5.75564,10000000.0
2006-11-23 03:36:00,5.75524,5.75543,5.75519,5.75536,11000000.0
2006-11-23 03:37:00,5.75573,5.75651,5.75545,5.75545,13000000.0
2006-11-23 03:38:00,5.75536,5.75683,5.75536,5.75683,13000000.0
2006-11-23 03:39:00,5.75581,5.7569,5.75535,5.75624,13000000.0
2006-11-23 03:40:00,5.7565,5.75658,5.75549,5.75549,12000000.0
2006-11-23 03:41:00,5.75541,5.75675,5.75514,5.7554,16000000.0
2006-11-23 03:42:00,5.75582,5.75659,5.75515,5.75594,21000000.0
2006-11-23 03:43:00,5.75571,5.75653,5.75479,5.75541,18000000.0
2006-11-23 03:44:00,5.7554,5.75566,5.75414,5.75558,15000000.0
2006-11-23 03:45:00,5.75494,5.75603,5.75488,5.75489,9000000.0
2006-11-23 03:46:00,5.75462,5.75575,5.75439,5.75486,8000000.0
2006-11-23 03:47:00,5.75528,5.75601,5.75473,5.75601,11000000.0
2006-11-23 03:48:00,5.75459,5.75552,5.75459,5.75552,9000000.0
2006-11-23 03:49:00,5.75434,5.75561,5.75382,5.7549,16000000.0
2006-11-23 03:50:00,5.75474,5.75474,5.75381,5.75381,19000000.0
2006-11-23 03:51:00,5.7534,5.7535,5.7533,5.7533,9000000.0
2006-11-23 03:52:00,5.75391,5.75578,5.75391,5.75512,19000000.0
2006-11-23 03:53:00,5.75652,5.75685,5.75613,5.75683,10000000.0
2006-11-23 03:54:00,5.75655,5.75711,5.75625,5.75626,17000000.0
2006-11-23 03:55:00,5.75621,5.75795,5.75621,5.75771,16000000.0
2006-11-23 03:56:00,5.75812,5.75858,5.75669,5.75719,7000000.0
2006-11-23 03:57:00,5.75723,5.75734,5.75648,5.75723,11000000.0
2006-11-23 03:58:00,5.75791,5.75791,5.75641,5.75753,12000000.0
2006-11-23 03:59:00,5.7573,5.7575,5.75644,5.75709,17000000.0
2006-11-23 04:00:00,5.7563,5.75653,5.75589,5.75623,12000000.0
2006-11-23 04:01:00,5.75663,5.75764,5.75663,5.7569,16000000.0
2006-11-23 04:02:00,5.75667,5.75803,5.75667,5.75716,14000000.0
2006-11-23 04:03:00,5.75698,5.75851,5.75688,5.75814,12000000.0
2006-11-23 04:04:00,5.75787,5.75874,5.75689,5.75689,16000000.0
2006-11-23 04:05:00,5.75733,5.75879,5.75691,5.75747,13000000.0
2006-11-23 04:06:00,5.75694,5.75778,5.75694,5.75763,16000000.0
2006-11-23 04:07:00,5.75772,5.7592,5.75719,5.75889,13000000.0
2006-11-23 04:08:00,5.75957,5.75957,5.75801,5.75915,14000000.0
2006-11-23 04:09:00,5.75987,5.76008,5.75805,5.75954,10000000.0
2006-11-23 04:10:00,5.75875,5.76006,5.75818,5.75958,12000000.0
2006-11-23 04:11:00,5.76007,5.76007,5.75909,5.75967,14000000.0
2006-11-23 04:12:00,5.75958,5.75958,5.75873,5.75887,19000000.0
2006-11-23 04:13:00,5.75897,5.76023,5.75826,5.75884,20000000.0
2006-11-23 04:14:00,5.75896,5.75908,5.75734,5.75734,12000000.0
2006-11-23 04:15:00,5.75885,5.75885,5.75726,5.75726,8000000.0
2006-11-23 04:16:00,5.75757,5.75881,5.75736,5.75778,13000000.0
2006-11-23 04:17:00,5.75772,5.75882,5.75689,5.75827,15000000.0
2006-11-23 04:18:00,5.75864,5.75952,5.75828,5.75828,9000000.0
2006-11-23 04:19:00,5.75954,5.75997,5.75845,5.75905,12000000.0
2006-11-23 04:20:00,5.7576,5.75906,5.7576,5.75902,9000000.0
2006-11-23 04:21:00,5.75979,5.75997,5.7581,5.75981,17000000.0
2006-11-23 04:22:00,5.76023,5.76023,5.75896,5.75914,14000000.0
2006-11-23 04:23:00,5.75932,5.75932,5.75859,5.75859,10000000.0
2006-11-23 04:24:00,5.75837,5.75863,5.75837,5.75847,12000000.0
2006-11-23 04:25:00,5.75865,5.75996,5.75865,5.7599,10000000.0
2006-11-23 04:26:00,5.76022,5.76048,5.75923,5.75979,7000000.0
2006-11-23 04:27:00,5.75895,5.75913,5.75843,5.75867,15000000.0
2006-11-23 04:28:00,5.75841,5.76026,5.75841,5.75972,7000000.0
2006-11-23 04:29:00,5.75969,5.76053,5.75922,5.75984,14000000.0
2006-11-23 04:30:00,5.75921,5.76008,5.75846,5.75905,11000000.0
2006-11-23 04:31:00,5.75932,5.76009,5.75825,5.75887,15000000.0
2006-11-23 04:32:00,5.75888,5.75888,5.75829,5.75847,17000000.0
2006-11-23 04:33:00,5.75891,5.76016,5.75891,5.759,14000000.0
2006-11-23 04:34:00,5.75876,5.76018,5.75876,5.7597,9000000.0
2006-11-23 04:35:00,5.75957,5.76056,5.75957,5.75966,12000000.0
2006-11-23 04:36:00,5.76009,5.76105,5.75982,5.76033,12000000.0
2006-11-23 04:37:00,5.75994,5.76129,5.75946,5.75999,12000000.0
2006-11-23 04:38:00,5.75999,5.76067,5.75954,5.76067,11000000.0
2006-11-23 04:39:00,5.76014,5.76095,5.75904,5.7599,17000000.0
2006-11-23 04:40:00,5.76025,5.76074,5.75931,5.7595,9000000.0
2006-11-23 04:41:00,5.75962,5.75962,5.75889,5.7591,10000000.0
2006-11-23 04:42:00,5.7608,5.76083,5.75941,5.75985,8000000.0
2006-11-23 04:43:00,5.76063,5.76063,5.75944,5.75967,18000000.0
2006-11-23 04:44:00,5.75891,5.75996,5.75876,5.75884,9000000.0
2006-11-23 04:45:00,5.75865,5.75904,5.7586,5.75874,9000000.0
2006-11-23 04:46:00,5.75885,5.7596,5.75885,5.75916,16000000.0
2006-11-23 04:47:00,5.75937,5.76068,5.75901,5.7592,12000000.0
2006-11-23 04:48:00,5.75947,5.76056,5.75947,5.76042,10000000.0
2006-11-23 04:49:00,5.75937,5.76093,5.75937,5.75948,16000000.0
2006-11-23 04:50:00,5.76,5.76103,5.75945,5.75973,16000000.0
2006-11-23 04:51:00,5.76012,5.76075,5.75957,5.75997,20000000.0
2006-11-23 04:52:00,5.75908,5.76057,5.75908,5.7601,13000000.0
2006-11-23 04:53:00,5.75925,5.76003,5.75925,5.75965,11000000.0
2006-11-23 04:54:00,5.75976,5.75976,5.7594,5.75957,11000000.0
2006-11-23 04:55:00,5.75945,5.75971,5.75944,5.75958,12000000.0
2006-11-23 04:56:00,5.7599,5.76087,5.7599,5.76001,16000000.0
2006-11-23 04:57:00,5.75988,5.75988,5.75967,5.75971,7000000.0
2006-11-23 04:58:00,5.75973,5.75998,5.75968,5.75982,13000000.0
2006-11-23 04:59:00,5.76007,5.7612,5.75997,5.7612,17000000.0
2006-11-23 05:00:00,5.75997,5.76025,5.75991,5.76001,10000000.0
2006-11-23 05:01:00,5.75991,5.76091,5.75988,5.76019,13000000.0
2006-11-23 05:02:00,5.75982,5.76004,5.75974,5.75999,18000000.0
2006-11-23 05:03:00,5.76005,5.76008,5.75985,5.75985,9000000.0
2006-11-23 05:04:00,5.76003,5.76003,5.75975,5.75976,12000000.0
2006-11-23 05:05:00,5.76057,5.76145,5.75979,5.76145,10000000.0
2006-11-23 05:06:00,5.76042,5.76117,5.7593,5.76032,20000000.0
2006-11-23 05:07:00,5.76007,5.76098,5.75959,5.76038,10000000.0
2006-11-23 05:08:00,5.75999,5.76122,5.75969,5.75969,17000000.0
2006-11-23 05:09:00,5.75969,5.761,5.75969,5.761,15000000.0
2006-11-23 05:10:00,5.76007,5.76054,5.75948,5.75967,10000000.0
2006-11-23 05:11:00,5.76026,5.76148,5.76016,5.76108,16000000.0
2006-11-23 05:12:00,5.76062,5.76129,5.75997,5.76072,7000000.0
2006-11-23 05:13:00,5.76049,5.76054,5.75945,5.75945,12000000.0
2006-11-23 05:14:00,5.7593,5.76125,5.7593,5.76024,14000000.0
2006-11-23 05:15:00,5.75991,5.76007,5.7598,5.76004,16000000.0
2006-11-23 05:16:00,5.75991,5.76148,5.75949,5.76009,15000000.0
2006-11-23 05:17:00,5.75971,5.75983,5.75916,5.75919,10000000.0
2006-11-23 05:18:00,5.75909,5.76147,5.75909,5.76072,13000000.0
2006-11-23 05:19:00,5.76004,5.76016,5.7597,5.76016,13000000.0
2006-11-23 05:20:00,5.76031,5.7613,5.75962,5.75962,20000000.0
2006-11-23 05:21:00,5.75928,5.75949,5.75925,5.75945,9000000.0
2006-11-23 05:22:00,5.75978,5.76114,5.75978,5.7599,17000000.0
2006-11-23 05:23:00,5.75986,5.76124,5.7593,5.76015,14000000.0
2006-11-23 05:24:00,5.7605,5.76097,5.75962,5.76019,19000000.0
2006-11-23 05:25:00,5.76058,5.76095,5.75981,5.7604,13000000.0
2006-11-23 05:26:00,5.75975,5.76006,5.7592,5.75963,13000000.0
2006-11-23 05:27:00,5.75955,5.75955,5.75873,5.75889,13000000.0
2006-11-23 05:28:00,5.7597,5.7606,5.75961,5.75993,10000000.0
2006-11-23 05:29:00,5.76,5.76,5.75971,5.7598,17000000.0
2006-11-23 05:30:00,5.76017,5.76104,5.75991,5.75993,21000000.0
2006-11-23 05:31:00,5.75938,5.76063,5.75884,5.75944,13000000.0
2006-11-23 05:32:00,5.75946,5.76051,5.75918,5.76051,16000000.0
2006-11-23 05:33:00,5.7604,5.76042,5.75954,5.75981,13000000.0
2006-11-23 05:34:00,5.75927,5.75942,5.75919,5.75929,13000000.0
2006-11-23 05:35:00,5.75928,5.76012,5.75914,5.75914,14000000.0
2006-11-23 05:36:00,5.75931,5.76041,5.75931,5.75962,18000000.0
2006-11-23 05:37:00,5.75947,5.75978,5.75873,5.75873,12000000.0
2006-11-23 05:38:00,5.75859,5.76061,5.7583,5.7583,13000000.0
2006-11-23 05:39:00,5.75939,5.76004,5.75885,5.75887,21000000.0
2006-11-23 05:40:00,5.75832,5.75904,5.75829,5.75829,14000000.0
2006-11-23 05:41:00,5.75773,5.75836,5.75767,5.75836,13000000.0
2006-11-23 05:42:00,5.75876,5.75978,5.75876,5.75884,8000000.0
2006-11-23 05:43:00,5.7581,5.75974,5.75748,5.7589,13000000.0
2006-11-23 05:44:00,5.75962,5.75966,5.75825,5.75879,13000000.0
2006-11-23 05:45:00,5.75869,5.76009,5.7579,5.7579,24000000.0
2006-11-23 05:46:00,5.75911,5.7596,5.75808,5.7589,14000000.0
2006-11-23 05:47:00,5.7597,5.75979,5.75762,5.75912,11000000.0
2006-11-23 05:48:00,5.75846,5.75861,5.75673,5.75758,18000000.0
2006-11-23 05:49:00,5.75739,5.75817,5.75712,5.75712,10000000.0
2006-11-23 05:50:00,5.75779,5.75891,5.75774,5.75886,10000000.0
2006-11-23 05:51:00,5.75728,5.75949,5.75728,5.75949,11000000.0
2006-11-23 05:52:00,5.7597,5.7597,5.75938,5.75963,19000000.0
2006-11-23 05:53:00,5.75919,5.75935,5.75842,5.75881,15000000.0
2006-11-23 05:54:00,5.7588,5.75924,5.75776,5.75776,7000000.0
2006-11-23 05:55:00,5.75871,5.7592,5.75855,5.7592,12000000.0
2006-11-23 05:56:00,5.75982,5.76027,5.75838,5.75947,16000000.0
2006-11-23 05:57:00,5.76012,5.76036,5.75841,5.75841,11000000.0
2006-11-23 05:58:00,5.75958,5.75958,5.75834,5.75884,22000000.0
2006-11-23 05:59:00,5.7588,5.75927,5.75811,5.75899,9000000.0
2006-11-23 06:00:00,5.75933,5.75988,5.75796,5.75886,17000000.0
2006-11-23 06:01:00,5.75883,5.75964,5.75846,5.75964,18000000.0
2006-11-23 06:02:00,5.75985,5.76019,5.75831,5.75954,18000000.0
2006-11-23 06:03:00,5.7593,5.7597,5.75839,5.75953,16000000.0
2006-11-23 06:04:00,5.75954,5.75954,5.75883,5.75901,8000000.0
2006-11-23 06:05:00,5.75868,5.75942,5.75853,5.75942,10000000.0
2006-11-23 06:06:00,5.75915,5.76012,5.75855,5.75855,27000000.0
2006-11-23 06:07:00,5.75959,5.75959,5.75933,5.7595,17000000.0
2006-11-23 06:08:00,5.75931,5.75943,5.75733,5.75733,14000000.0
2006-11-23 06:09:00,5.7572,5.75836,5.7572,5.75827,13000000.0
2006-11-23 06:10:00,5.75922,5.75926,5.75739,5.75792,14000000.0
2006-11-23 06:11:00,5.75774,5.75993,5.75766,5.75835,16000000.0
2006-11-23 06:12:00,5.75873,5.75929,5.75807,5.75828,17000000.0
2006-11-23 06:13:00,5.75854,5.76046,5.75814,5.75814,14000000.0
2006-11-23 06:14:00,5.75828,5.75937,5.75807,5.75807,12000000.0
2006-11-23 06:15:00,5.75787,5.75924,5.75773,5.75924,13000000.0
2006-11-23 06:16:00,5.75898,5.75906,5.75832,5.75832,14000000.0
2006-11-23 06:17:00,5.75796,5.75816,5.75785,5.75791,11000000.0
2006-11-23 06:18:00,5.75837,5.75949,5.75837,5.75946,12000000.0
2006-11-23 06:19:00,5.75917,5.75989,5.75835,5.75919,19000000.0
2006-11-23 06:20:00,5.75901,5.7596,5.75794,5.75894,11000000.0
2006-11-23 06:21:00,5.75877,5.75884,5.75779,5.75884,9000000.0
2006-11-23 06:22:00,5.75851,5.75876,5.75747,5.75832,22000000.0
2006-11-23 06:23:00,5.7585,5.75921,5.75718,5.75838,18000000.0
2006-11-23 06:24:00,5.7587,5.7587,5.75718,5.75784,8000000.0
2006-11-23 06:25:00,5.7575,5.75832,5.75705,5.7577,9000000.0
2006-11-23 06:26:00,5.75757,5.75821,5.75705,5.75821,13000000.0
2006-11-23 06:27:00,5.75817,5.75874,5.75704,5.75704,15000000.0
2006-11-23 06:28:00,5.75684,5.75818,5.75614,5.75745,18000000.0
2006-11-23 06:29:00,5.75715,5.7574,5.75712,5.75714,16000000.0
2006-11-23 06:30:00,5.75744,5.75752,5.75729,5.75752,10000000.0
2006-11-23 06:31:00,5.75703,5.75828,5.75698,5.75757,13000000.0
2006-11-23 06:32:00,5.7574,5.75786,5.75677,5.75677,10000000.0
2006-11-23 06:33:00,5.75711,5.75763,5.75671,5.75712,10000000.0
2006-11-23 06:34:00,5.75673,5.75729,5.75656,5.75729,15000000.0
2006-11-23 06:35:00,5.75715,5.75798,5.75648,5.75648,13000000.0
2006-11-23 06:36:00,5.75681,5.75753,5.75668,5.75753,23000000.0
2006-11-23 06:37:00,5.75674,5.75732,5.75626,5.75693,11000000.0
2006-11-23 06:38:00,5.75712,5.7574,5.75595,5.75602,17000000.0
2006-11-23 06:39:00,5.75659,5.75737,5.75634,5.75634,8000000.0
2006-11-23 06:40:00,5.75758,5.75844,5.7564,5.75841,15000000.0
2006-11-23 06:41:00,5.75801,5.75818,5.75678,5.75761,15000000.0
2006-11-23 06:42:00,5.7569,5.75703,5.75594,5.75634,16000000.0
2006-11-23 06:43:00,5.75623,5.75829,5.75623,5.75729,12000000.0
2006-11-23 06:44:00,5.75733,5.75842,5.75682,5.75772,13000000.0
2006-11-23 06:45:00,5.75786,5.75786,5.75623,5.75712,14000000.0
2006-11-23 06:46:00,5.75747,5.75747,5.75607,5.75714,12000000.0
2006-11-23 06:47:00,5.75634,5.75768,5.75608,5.75638,11000000.0
2006-11-23 06:48:00,5.75679,5.75764,5.75584,5.75599,15000000.0
2006-11-23 06:49:00,5.75684,5.75786,5.75619,5.75658,17000000.0
2006-11-23 06:50:00,5.75661,5.75741,5.75661,5.75741,13000000.0
2006-11-23 06:51:00,5.75748,5.75748,5.75687,5.75687,8000000.0
2006-11-23 06:52:00,5.75727,5.75772,5.75683,5.75763,14000000.0
2006-11-23 06:53:00,5.75777,5.75804,5.75696,5.75696,13000000.0
2006-11-23 06:54:00,5.75639,5.75798,5.75635,5.75704,8000000.0
2006-11-23 06:55:00,5.75673,5.7581,5.75632,5.75709,10000000.0
2006-11-23 06:56:00,5.75673,5.758,5.75673,5.75744,11000000.0
2006-11-23 06:57:00,5.75589,5.75739,5.75542,5.75691,17000000.0
2006-11-23 06:58:00,5.75737,5.75826,5.75643,5.75825,12000000.0
2006-11-23 06:59:00,5.75829,5.75829,5.75657,5.75677,14000000.0
2006-11-23 07:00:00,5.75588,5.7562,5.75525,5.75616,11000000.0
2006-11-23 07:01:00,5.75638,5.75676,5.75529,5.75529,10000000.0
2006-11-23 07:02:00,5.75559,5.757,5.75559,5.75611,14000000.0
2006-11-23 07:03:00,5.75623,5.75651,5.75619,5.75646,7000000.0
2006-11-23 07:04:00,5.75644,5.75778,5.75582,5.75582,16000000.0
2006-11-23 07:05:00,5.75549,5.7577,5.75549,5.75649,15000000.0
2006-11-23 07:06:00,5.75645,5.75748,5.75622,5.75748,16000000.0
2006-11-23 07:07:00,5.75626,5.75741,5.75535,5.75715,12000000.0
2006-11-23 07:08:00,5.75536,5.75628,5.75536,5.75605,8000000.0
2006-11-23 07:09:00,5.75514,5.75629,5.75487,5.75596,8000000.0
2006-11-23 07:10:00,5.75655,5.75666,5.75559,5.75604,16000000.0
2006-11-23 07:11:00,5.75657,5.75775,5.75552,5.75659,17000000.0
2006-11-23 07:12:00,5.75692,5.75806,5.75634,5.75683,20000000.0
2006-11-23 07:13:00,5.7571,5.75725,5.75618,5.75686,18000000.0
2006-11-23 07:14:00,5.75688,5.75798,5.75688,5.75728,11000000.0
2006-11-23 07:15:00,5.75703,5.75793,5.75624,5.75757,18000000.0
2006-11-23 07:16:00,5.75731,5.75769,5.75682,5.75682,18000000.0
2006-11-23 07:17:00,5.7575,5.7575,5.75594,5.75597,12000000.0
2006-11-23 07:18:00,5.75647,5.75747,5.75647,5.75688,18000000.0
2006-11-23 07:19:00,5.75752,5.75902,5.75691,5.75733,14000000.0
2006-11-23 07:20:00,5.75841,5.75857,5.75681,5.75699,18000000.0
2006-11-23 07:21:00,5.75729,5.75749,5.75649,5.75693,13000000.0
2006-11-23 07:22:00,5.75734,5.75841,5.75719,5.75721,14000000.0
2006-11-23 07:23:00,5.75727,5.75729,5.75693,5.75693,15000000.0
2006-11-23 07:24:00,5.75718,5.758,5.75717,5.7578,16000000.0
2006-11-23 07:25:00,5.7585,5.7585,5.75701,5.75785,15000000.0
2006-11-23 07:26:00,5.75832,5.75869,5.75832,5.75868,13000000.0
2006-11-23 07:27:00,5.75857,5.75857,5.75687,5.75708,12000000.0
2006-11-23 07:28:00,5.75706,5.75767,5.75662,5.75746,22000000.0
2006-11-23 07:29:00,5.75741,5.75786,5.75689,5.75689,16000000.0
2006-11-23 07:30:00,5.75676,5.75757,5.75566,5.75566,14000000.0
2006-11-23 07:31:00,5.75597,5.75765,5.75597,5.75728,13000000.0
2006-11-23 07:32:00,5.75718,5.75782,5.75683,5.7578,9000000.0
2006-11-23 07:33:00,5.75823,5.7583,5.75697,5.75748,7000000.0
2006-11-23 07:34:00,5.75726,5.75761,5.75631,5.75694,18000000.0
2006-11-23 07:35:00,5.75693,5.75771,5.75663,5.75733,9000000.0
2006-11-23 07:36:00,5.75684,5.75807,5.75656,5.75763,13000000.0
2006-11-23 07:37:00,5.75611,5.75786,5.75611,5.75786,11000000.0
2006-11-23 07:38:00,5.75624,5.75775,5.75624,5.75696,11000000.0
2006-11-23 07:39:00,5.75697,5.75826,5.75696,5.75744,19000000.0
2006-11-23 07:40:00,5.75652,5.7572,5.75604,5.75604,11000000.0
2006-11-23 07:41:00,5.75607,5.75784,5.75607,5.75784,7000000.0
2006-11-23 07:42:00,5.75849,5.75849,5.75673,5.75673,13000000.0
2006-11-23 07:43:00,5.7562,5.75814,5.7559,5.75693,14000000.0
2006-11-23 07:44:00,5.75712,5.75772,5.75649,5.75669,10000000.0
2006-11-23 07:45:00,5.75639,5.75753,5.75624,5.75752,8000000.0
2006-11-23 07:46:00,5.75744,5.75784,5.75613,5.75613,13000000.0
2006-11-23 07:47:00,5.75597,5.75723,5.75597,5.75696,15000000.0
2006-11-23 07:48:00,5.75733,5.75733,5.75615,5.75698,13000000.0
2006-11-23 07:49:00,5.75722,5.75722,5.75551,5.75551,10000000.0
2006-11-23 07:50:00,5.75554,5.75688,5.75554,5.75678,17000000.0
2006-11-23 07:51:00,5.75691,5.75752,5.75658,5.75725,16000000.0
2006-11-23 07:52:00,5.75773,5.75774,5.75692,5.75716,13000000.0
2006-11-23 07:53:00,5.75747,5.75774,5.75696,5.75696,10000000.0
2006-11-23 07:54:00,5.75632,5.75759,5.75632,5.75759,11000000.0
2006-11-23 07:55:00,5.75831,5.75831,5.75646,5.75685,12000000.0
2006-11-23 07:56:00,5.75718,5.75819,5.75718,5.75807,13000000.0
2006-11-23 07:57:00,5.75808,5.75828,5.75753,5.75828,8000000.0
2006-11-23 07:58:00,5.75828,5.75828,5.75681,5.75725,14000000.0
2006-11-23 07:59:00,5.7575,5.75832,5.7575,5.75832,15000000.0
2006-11-23 08:00:00,5.75701,5.75765,5.75642,5.75749,10000000.0
2006-11-23 08:01:00,5.75777,5.75818,5.75677,5.75694,13000000.0
2006-11-23 08:02:00,5.75689,5.75852,5.75689,5.75801,14000000.0
2006-11-23 08:03:00,5.75712,5.75816,5.75643,5.75752,12000000.0
2006-11-23 08:04:00,5.75787,5.75793,5.75715,5.75778,16000000.0
2006-11-23 08:05:00,5.75735,5.75874,5.75703,5.75807,14000000.0
2006-11-23 08:06:00,5.75866,5.7591,5.75766,5.75836,19000000.0
2006-11-23 08:07:00,5.75836,5.75857,5.75742,5.75831,19000000.0
2006-11-23 08:08:00,5.75822,5.75858,5.7574,5.75775,11000000.0
2006-11-23 08:09:00,5.75797,5.75945,5.75751,5.75945,10000000.0
2006-11-23 08:10:00,5.75818,5.75879,5.75776,5.758,16000000.0
2006-11-23 08:11:00,5.75713,5.75855,5.75691,5.75776,9000000.0
2006-11-23 08:12:00,5.7573,5.75831,5.75703,5.75782,10000000.0
2006-11-23 08:13:00,5.75757,5.75806,5.75716,5.75768,11000000.0
2006-11-23 08:14:00,5.7573,5.75853,5.7566,5.75853,12000000.0
2006-11-23 08:15:00,5.75911,5.75911,5.75765,5.75865,15000000.0
2006-11-23 08:16:00,5.7586,5.75879,5.75755,5.75811,14000000.0
2006-11-23 08:17:00,5.75744,5.75916,5.75744,5.75787,10000000.0
2006-11-23 08:18:00,5.75756,5.7595,5.75735,5.75902,9000000.0
2006-11-23 08:19:00,5.75914,5.75943,5.75828,5.75877,11000000.0
2006-11-23 08:20:00,5.75897,5.7594,5.75897,5.75903,11000000.0
2006-11-23 08:21:00,5.75889,5.75964,5.75781,5.75807,20000000.0
2006-11-23 08:22:00,5.75878,5.75938,5.75811,5.75825,8000000.0
2006-11-23 08:23:00,5.75917,5.75935,5.75787,5.75815,12000000.0
2006-11-23 08:24:00,5.75849,5.75958,5.75848,5.75957,13000000.0
2006-11-23 08:25:00,5.75937,5.75937,5.75809,5.75822,12000000.0
2006-11-23 08:26:00,5.75936,5.75936,5.75811,5.75928,13000000.0
2006-11-23 08:27:00,5.75876,5.75898,5.75783,5.75813,11000000.0
2006-11-23 08:28:00,5.7577,5.75849,5.75727,5.75849,8000000.0
2006-11-23 08:29:00,5.75854,5.75854,5.75681,5.75741,12000000.0
2006-11-23 08:30:00,5.75781,5.75849,5.75744,5.75789,11000000.0
2006-11-23 08:31:00,5.75792,5.75848,5.75729,5.75761,10000000.0
2006-11-23 08:32:00,5.75707,5.75862,5.75707,5.75836,13000000.0
2006-11-23 08:33:00,5.75879,5.75892,5.75746,5.75821,11000000.0
2006-11-23 08:34:00,5.75847,5.75893,5.75772,5.75855,17000000.0
2006-11-23 08:35:00,5.75934,5.75934,5.75803,5.75803,11000000.0
2006-11-23 08:36:00,5.75848,5.75908,5.75827,5.75833,10000000.0
2006-11-23 08:37:00,5.7585,5.75881,5.75798,5.75803,9000000.0
2006-11-23 08:38:00,5.75824,5.75893,5.75781,5.75859,18000000.0
2006-11-23 08:39:00,5.75798,5.75828,5.75723,5.7578,8000000.0
2006-11-23 08:40:00,5.75704,5.75802,5.75647,5.75796,7000000.0
2006-11-23 08:41:00,5.75802,5.75802,5.75647,5.75698,16000000.0
2006-11-23 08:42:00,5.75738,5.75835,5.75714,5.75835,14000000.0
2006-11-23 08:43:00,5.75834,5.75868,5.75735,5.75763,12000000.0
2006-11-23 08:44:00,5.75902,5.7604,5.7574,5.75754,9000000.0
2006-11-23 08:45:00,5.75708,5.75835,5.75707,5.75742,18000000.0
2006-11-23 08:46:00,5.75761,5.75817,5.75682,5.75699,14000000.0
2006-11-23 08:47:00,5.7571,5.75859,5.75686,5.75686,18000000.0
2006-11-23 08:48:00,5.75716,5.75739,5.75641,5.75641,12000000.0
2006-11-23 08:49:00,5.75655,5.75728,5.75624,5.75655,14000000.0
2006-11-23 08:50:00,5.75735,5.75772,5.75667,5.7571,16000000.0
2006-11-23 08:51:00,5.75732,5.75849,5.75684,5.75734,21000000.0
2006-11-23 08:52:00,5.75695,5.75845,5.75655,5.75722,20000000.0
2006-11-23 08:53:00,5.7576,5.75876,5.75718,5.75865,7000000.0
2006-11-23 08:54:00,5.75813,5.75902,5.75788,5.75842,17000000.0
2006-11-23 08:55:00,5.75804,5.759,5.75804,5.75852,12000000.0
2006-11-23 08:56:00,5.75848,5.75937,5.75792,5.75895,17000000.0
2006-11-23 08:57:00,5.75808,5.75886,5.75765,5.75796,16000000.0
2006-11-23 08:58:00,5.75809,5.7588,5.75737,5.75831,12000000.0
2006-11-23 08:59:00,5.75836,5.75939,5.75762,5.7586,13000000.0
2006-11-23 09:00:00,5.75898,5.75898,5.75729,5.75832,17000000.0
2006-11-23 09:01:00,5.75768,5.75897,5.75753,5.75897,13000000.0
2006-11-23 09:02:00,5.75892,5.75919,5.75837,5.75837,8000000.0
2006-11-23 09:03:00,5.75831,5.75847,5.75749,5.75817,16000000.0
2006-11-23 09:04:00,5.75846,5.75904,5.75794,5.75904,8000000.0
2006-11-23 09:05:00,5.75924,5.75924,5.75763,5.75812,11000000.0
2006-11-23 09:06:00,5.75848,5.75956,5.75801,5.75905,10000000.0
2006-11-23 09:07:00,5.75806,5.75916,5.75806,5.75887,10000000.0
2006-11-23 09:08:00,5.75887,5.75936,5.75862,5.75908,19000000.0
2006-11-23 09:09:00,5.7589,5.75965,5.75812,5.75865,16000000.0
2006-11-23 09:10:00,5.75905,5.75987,5.75855,5.75977,8000000.0
2006-11-23 09:11:00,5.75971,5.75994,5.75886,5.75925,11000000.0
2006-11-23 09:12:00,5.75924,5.75934,5.75834,5.75927,16000000.0
2006-11-23 09:13:00,5.75943,5.75968,5.75809,5.75809,15000000.0
2006-11-23 09:14:00,5.7585,5.75935,5.75825,5.759,17000000.0
2006-11-23 09:15:00,5.75854,5.75946,5.75803,5.75906,12000000.0
2006-11-23 09:16:00,5.75875,5.75991,5.75799,5.75799,14000000.0
2006-11-23 09:17:00,5.75948,5.75996,5.75794,5.75794,14000000.0
2006-11-23 09:18:00,5.75907,5.75968,5.75849,5.75879,18000000.0
2006-11-23 09:19:00,5.7584,5.7598,5.75812,5.75927,14000000.0
2006-11-23 09:20:00,5.7597,5.75972,5.75835,5.75972,18000000.0
2006-11-23 09:21:00,5.75968,5.75978,5.75836,5.75904,17000000.0
2006-11-23 09:22:00,5.75843,5.75934,5.75781,5.75932,13000000.0
2006-11-23 09:23:00,5.75917,5.75926,5.75801,5.75901,12000000.0
2006-11-23 09:24:00,5.75934,5.75976,5.75744,5.75884,14000000.0
2006-11-23 09:25:00,5.7587,5.75964,5.75838,5.75946,9000000.0
2006-11-23 09:26:00,5.76001,5.76013,5.75851,5.75851,13000000.0
2006-11-23 09:27:00,5.7601,5.76097,5.75938,5.76079,13000000.0
2006-11-23 09:28:00,5.76139,5.76175,5.76009,5.76035,19000000.0
2006-11-23 09:29:00,5.76034,5.76132,5.75973,5.76025,14000000.0
2006-11-23 09:30:00,5.76052,5.76164,5.75999,5.7605,15000000.0
2006-11-23 09:31:00,5.76015,5.76122,5.75982,5.76122,11000000.0
2006-11-23 09:32:00,5.76114,5.76149,5.75945,5.76119,16000000.0
2006-11-23 09:33:00,5.76103,5.76103,5.7592,5.7592,9000000.0
2006-11-23 09:34:00,5.76069,5.76069,5.75863,5.75984,18000000.0
2006-11-23 09:35:00,5.76015,5.76026,5.7588,5.75964,14000000.0
2006-11-23 09:36:00,5.75903,5.75944,5.75819,5.7588,16000000.0
2006-11-23 09:37:00,5.7592,5.75932,5.75786,5.75845,20000000.0
2006-11-23 09:38:00,5.7586,5.7586,5.75703,5.75802,19000000.0
2006-11-23 09:39:00,5.7589,5.7589,5.75729,5.75884,16000000.0
2006-11-23 09:40:00,5.75755,5.75847,5.75726,5.75838,12000000.0
2006-11-23 09:41:00,5.75788,5.75824,5.75727,5.75797,18000000.0
2006-11-23 09:42:00,5.75849,5.75927,5.75729,5.75927,16000000.0
2006-11-23 09:43:00,5.75874,5.75932,5.75764,5.75862,15000000.0
2006-11-23 09:44:00,5.75878,5.75966,5.75762,5.75905,13000000.0
2006-11-23 09:45:00,5.75921,5.75938,5.75816,5.75901,13000000.0
2006-11-23 09:46:00,5.75878,5.7593,5.75803,5.75882,17000000.0
2006-11-23 09:47:00,5.75899,5.75939,5.75793,5.7584,13000000.0
2006-11-23 09:48:00,5.75838,5.75957,5.75812,5.75942,16000000.0
2006-11-23 09:49:00,5.75866,5.75893,5.7576,5.75843,17000000.0
2006-11-23 09:50:00,5.75873,5.7591,5.7579,5.7591,12000000.0
2006-11-23 09:51:00,5.75947,5.75947,5.75781,5.75781,16000000.0
2006-11-23 09:52:00,5.75824,5.75918,5.75805,5.75805,16000000.0
2006-11-23 09:53:00,5.75776,5.75869,5.75724,5.75812,15000000.0
2006-11-23 09:54:00,5.75878,5.75889,5.75699,5.75814,15000000.0
2006-11-23 09:55:00,5.75761,5.75868,5.75729,5.75807,15000000.0
2006-11-23 09:56:00,5.75822,5.75822,5.75627,5.75768,17000000.0
2006-11-23 09:57:00,5.75803,5.75846,5.75656,5.75773,12000000.0
2006-11-23 09:58:00,5.75638,5.75781,5.75621,5.75635,14000000.0
2006-11-23 09:59:00,5.75734,5.75835,5.75665,5.75686,10000000.0
2006-11-23 10:00:00,5.75666,5.7572,5.75546,5.7572,11000000.0
2006-11-23 10:01:00,5.75758,5.75804,5.75632,5.75728,24000000.0
2006-11-23 10:02:00,5.75773,5.75817,5.75688,5.75817,14000000.0
2006-11-23 10:03:00,5.7583,5.75836,5.75718,5.75738,16000000.0
2006-11-23 10:04:00,5.75813,5.75813,5.75631,5.75697,10000000.0
2006-11-23 10:05:00,5.75713,5.75738,5.75453,5.75539,10000000.0
2006-11-23 10:06:00,5.75546,5.75553,5.75468,5.75533,9000000.0
2006-11-23 10:07:00,5.75507,5.75507,5.75255,5.75374,11000000.0
2006-11-23 10:08:00,5.75286,5.75365,5.75194,5.75273,9000000.0
2006-11-23 10:09:00,5.75227,5.7531,5.75162,5.75205,11000000.0
2006-11-23 10:10:00,5.75093,5.75214,5.75028,5.75028,15000000.0
2006-11-23 10:11:00,5.75167,5.75219,5.75054,5.75219,16000000.0
2006-11-23 10:12:00,5.75181,5.75322,5.7513,5.7513,19000000.0
2006-11-23 10:13:00,5.75221,5.75305,5.75184,5.75236,9000000.0
2006-11-23 10:14:00,5.75241,5.75391,5.75142,5.75391,11000000.0
2006-11-23 10:15:00,5.75425,5.75425,5.75237,5.75324,8000000.0
2006-11-23 10:16:00,5.75353,5.75417,5.75214,5.75312,17000000.0
2006-11-23 10:17:00,5.75376,5.7543,5.75361,5.75366,16000000.0
2006-11-23 10:18:00,5.75342,5.75492,5.75337,5.7541,16000000.0
2006-11-23 10:19:00,5.75545,5.75554,5.75326,5.75407,17000000.0
2006-11-23 10:20:00,5.75338,5.75445,5.7529,5.75362,16000000.0
2006-11-23 10:21:00,5.75413,5.75413,5.75281,5.75323,7000000.0
2006-11-23 10:22:00,5.75335,5.75414,5.75279,5.7534,10000000.0
2006-11-23 10:23:00,5.75425,5.75451,5.75265,5.75451,14000000.0
2006-11-23 10:24:00,5.75299,5.75391,5.75299,5.75334,13000000.0
2006-11-23 10:25:00,5.75345,5.75421,5.75342,5.75374,12000000.0
2006-11-23 10:26:00,5.75407,5.7545,5.75328,5.75376,11000000.0
2006-11-23 10:27:00,5.75344,5.75368,5.75265,5.75368,13000000.0
2006-11-23 10:28:00,5.75434,5.7546,5.75337,5.75433,13000000.0
2006-11-23 10:29:00,5.75401,5.75403,5.75276,5.75368,11000000.0
2006-11-23 10:30:00,5.75412,5.75412,5.7528,5.7528,9000000.0
2006-11-23 10:31:00,5.75289,5.75391,5.75268,5.75391,16000000.0
2006-11-23 10:32:00,5.75271,5.75423,5.75271,5.75423,9000000.0
2006-11-23 10:33:00,5.75384,5.75519,5.75336,5.75519,12000000.0
2006-11-23 10:34:00,5.75478,5.75494,5.75363,5.75442,11000000.0
2006-11-23 10:35:00,5.75389,5.75415,5.75256,5.75256,17000000.0
2006-11-23 10:36:00,5.75365,5.75468,5.75334,5.75468,10000000.0
2006-11-23 10:37:00,5.75505,5.75539,5.75339,5.75455,15000000.0
2006-11-23 10:38:00,5.75478,5.75527,5.7534,5.75503,17000000.0
2006-11-23 10:39:00,5.75555,5.75598,5.75488,5.75562,13000000.0
2006-11-23 10:40:00,5.75621,5.75706,5.75539,5.75682,10000000.0
2006-11-23 10:41:00,5.75722,5.75764,5.75537,5.75651,15000000.0
2006-11-23 10:42:00,5.7549,5.75682,5.75441,5.75624,12000000.0
2006-11-23 10:43:00,5.75581,5.75657,5.75531,5.75545,13000000.0
2006-11-23 10:44:00,5.75604,5.75654,5.75529,5.75622,12000000.0
2006-11-23 10:45:00,5.75642,5.75663,5.75504,5.75663,13000000.0
2006-11-23 10:46:00,5.75702,5.75756,5.75548,5.75695,13000000.0
2006-11-23 10:47:00,5.75743,5.75789,5.75645,5.75789,7000000.0
2006-11-23 10:48:00,5.75741,5.75774,5.7565,5.75757,12000000.0
2006-11-23 10:49:00,5.75744,5.75773,5.75631,5.75658,10000000.0
2006-11-23 10:50:00,5.75706,5.75815,5.75577,5.75763,14000000.0
2006-11-23 10:51:00,5.7579,5.75797,5.75642,5.75728,11000000.0
2006-11-23 10:52:00,5.75719,5.75719,5.7557,5.7557,20000000.0
2006-11-23 10:53:00,5.75599,5.75625,5.75536,5.75583,9000000.0
2006-11-23 10:54:00,5.75684,5.75684,5.75511,5.7558,18000000.0
2006-11-23 10:55:00,5.75612,5.7571,5.75608,5.7571,10000000.0
2006-11-23 10:56:00,5.7564,5.7567,5.75481,5.75481,11000000.0
2006-11-23 10:57:00,5.75605,5.75643,5.75473,5.75592,8000000.0
2006-11-23 10:58:00,5.75639,5.75639,5.7546,5.75547,10000000.0
2006-11-23 10:59:00,5.75487,5.75559,5.75444,5.75485,10000000.0
2006-11-23 11:00:00,5.75494,5.75494,5.75255,5.75338,15000000.0
2006-11-23 11:01:00,5.7537,5.75463,5.75256,5.75256,12000000.0
2006-11-23 11:02:00,5.75322,5.75335,5.75196,5.75299,8000000.0
2006-11-23 11:03:00,5.75209,5.75289,5.75172,5.75289,11000000.0
2006-11-23 11:04:00,5.75334,5.75334,5.75155,5.752,15000000.0
2006-11-23 11:05:00,5.75092,5.75178,5.74897,5.75006,17000000.0
2006-11-23 11:06:00,5.74922,5.74983,5.74767,5.74958,12000000.0
2006-11-23 11:07:00,5.74989,5.74997,5.74523,5.74686,11000000.0
2006-11-23 11:08:00,5.74622,5.74644,5.74446,5.74588,22000000.0
2006-11-23 11:09:00,5.74486,5.74486,5.74241,5.74339,9000000.0
2006-11-23 11:10:00,5.74261,5.74365,5.74085,5.7416,16000000.0
2006-11-23 11:11:00,5.7413,5.74203,5.74062,5.74099,7000000.0
2006-11-23 11:12:00,5.74177,5.74247,5.74032,5.74224,15000000.0
2006-11-23 11:13:00,5.74222,5.74222,5.74054,5.74186,11000000.0
2006-11-23 11:14:00,5.74226,5.74336,5.74199,5.74286,18000000.0
2006-11-23 11:15:00,5.74197,5.74444,5.74197,5.74441,11000000.0
2006-11-23 11:16:00,5.74382,5.7443,5.74259,5.7435,13000000.0
2006-11-23 11:17:00,5.74323,5.74323,5.74098,5.74132,13000000.0
2006-11-23 11:18:00,5.74191,5.74211,5.74053,5.74107,9000000.0
2006-11-23 11:19:00,5.741,5.74305,5.741,5.74136,17000000.0
2006-11-23 11:20:00,5.741,5.74224,5.74068,5.74224,14000000.0
2006-11-23 11:21:00,5.74258,5.74304,5.74125,5.74276,14000000.0
2006-11-23 11:22:00,5.74249,5.74287,5.7405,5.74149,22000000.0
2006-11-23 11:23:00,5.74152,5.74222,5.74132,5.74218,8000000.0
2006-11-23 11:24:00,5.74302,5.74302,5.74156,5.74244,18000000.0
2006-11-23 11:25:00,5.74253,5.74344,5.74188,5.74344,9000000.0
2006-11-23 11:26:00,5.74195,5.74311,5.741,5.74292,15000000.0
2006-11-23 11:27:00,5.74193,5.74323,5.74186,5.74279,10000000.0
2006-11-23 11:28:00,5.74265,5.74404,5.74265,5.74389,13000000.0
2006-11-23 11:29:00,5.74393,5.74458,5.74237,5.74364,17000000.0
2006-11-23 11:30:00,5.74341,5.74372,5.74199,5.74302,13000000.0
2006-11-23 11:31:00,5.74246,5.74276,5.74146,5.74249,12000000.0
2006-11-23 11:32:00,5.74176,5.74185,5.74085,5.74184,20000000.0
2006-11-23 11:33:00,5.74056,5.74264,5.73952,5.74147,16000000.0
2006-11-23 11:34:00,5.74106,5.74188,5.7402,5.74111,13000000.0
2006-11-23 11:35:00,5.74089,5.74189,5.73996,5.73996,14000000.0
2006-11-23 11:36:00,5.74066,5.74219,5.74015,5.74165,11000000.0
2006-11-23 11:37:00,5.74159,5.74175,5.74023,5.74175,16000000.0
2006-11-23 11:38:00,5.73996,5.74162,5.73996,5.74115,8000000.0
2006-11-23 11:39:00,5.74116,5.74185,5.74042,5.74185,11000000.0
2006-11-23 11:40:00,5.74102,5.74234,5.74,5.74,12000000.0
2006-11-23 11:41:00,5.74135,5.74182,5.74056,5.74182,10000000.0
2006-11-23 11:42:00,5.74204,5.74204,5.74032,5.74113,10000000.0
2006-11-23 11:43:00,5.74036,5.74219,5.74036,5.742,17000000.0
2006-11-23 11:44:00,5.7413,5.74201,5.74021,5.74188,15000000.0
2006-11-23 11:45:00,5.74085,5.74235,5.74041,5.74235,16000000.0
2006-11-23 11:46:00,5.7416,5.7416,5.74062,5.74156,7000000.0
2006-11-23 11:47:00,5.74046,5.74205,5.74046,5.74205,16000000.0
2006-11-23 11:48:00,5.74213,5.74213,5.7407,5.74139,13000000.0
2006-11-23 11:49:00,5.7418,5.7418,5.74013,5.74056,10000000.0
2006-11-23 11:50:00,5.74062,5.74117,5.74001,5.74043,12000000.0
2006-11-23 11:51:00,5.74075,5.7409,5.73958,5.73988,14000000.0
2006-11-23 11:52:00,5.73915,5.74103,5.73915,5.74088,18000000.0
2006-11-23 11:53:00,5.74163,5.74164,5.74057,5.74136,16000000.0
2006-11-23 11:54:00,5.74144,5.74176,5.74081,5.74135,8000000.0
2006-11-23 11:55:00,5.74128,5.74183,5.74043,5.74177,8000000.0
2006-11-23 11:56:00,5.74175,5.74259,5.74124,5.74259,8000000.0
2006-11-23 11:57:00,5.74239,5.74239,5.74149,5.74237,11000000.0
2006-11-23 11:58:00,5.74094,5.74234,5.74014,5.74231,14000000.0
2006-11-23 11:59:00,5.74278,5.74278,5.74045,5.74045,11000000.0
2006-11-23 12:00:00,5.7407,5.74295,5.7406,5.74295,15000000.0
2006-11-23 12:01:00,5.74189,5.74259,5.74107,5.74167,13000000.0
2006-11-23 12:02:00,5.74268,5.74306,5.74148,5.74306,15000000.0
2006-11-23 12:03:00,5.74311,5.74341,5.74161,5.74281,11000000.0
2006-11-23 12:04:00,5.74236,5.74265,5.7417,5.74249,9000000.0
2006-11-23 12:05:00,5.74277,5.74277,5.7415,5.74178,9000000.0
2006-11-23 12:06:00,5.74272,5.74278,5.74148,5.7419,15000000.0
2006-11-23 12:07:00,5.74298,5.74374,5.74259,5.74346,11000000.0
2006-11-23 12:08:00,5.74287,5.74313,5.74206,5.74206,8000000.0
2006-11-23 12:09:00,5.742,5.7438,5.742,5.74219,18000000.0
2006-11-23 12:10:00,5.74313,5.74346,5.74232,5.74332,14000000.0
2006-11-23 12:11:00,5.74364,5.74385,5.74242,5.74269,9000000.0
2006-11-23 12:12:00,5.74319,5.74413,5.742,5.742,18000000.0
2006-11-23 12:13:00,5.74293,5.74399,5.74254,5.74278,12000000.0
2006-11-23 12:14:00,5.74278,5.74483,5.74278,5.74463,10000000.0
2006-11-23 12:15:00,5.74419,5.74465,5.7436,5.74395,8000000.0
2006-11-23 12:16:00,5.7462,5.7462,5.74471,5.74576,14000000.0
2006-11-23 12:17:00,5.74604,5.74635,5.74485,5.74591,13000000.0
2006-11-23 12:18:00,5.74558,5.74605,5.74456,5.7458,10000000.0
2006-11-23 12:19:00,5.74645,5.74686,5.74492,5.74624,11000000.0
2006-11-23 12:20:00,5.74566,5.74644,5.7452,5.74637,8000000.0
2006-11-23 12:21:00,5.74564,5.74627,5.74458,5.74483,20000000.0
2006-11-23 12:22:00,5.74612,5.74653,5.74498,5.74573,14000000.0
2006-11-23 12:23:00,5.74572,5.74595,5.74482,5.74594,11000000.0
2006-11-23 12:24:00,5.74592,5.74651,5.74478,5.74584,17000000.0
2006-11-23 12:25:00,5.74449,5.74619,5.74449,5.74573,12000000.0
2006-11-23 12:26:00,5.74482,5.74568,5.74433,5.74517,7000000.0
2006-11-23 12:27:00,5.74523,5.74574,5.74465,5.74558,7000000.0
2006-11-23 12:28:00,5.74565,5.74568,5.74384,5.74481,19000000.0
2006-11-23 12:29:00,5.74499,5.74503,5.74386,5.74434,12000000.0
2006-11-23 12:30:00,5.74562,5.74581,5.74447,5.74581,10000000.0
2006-11-23 12:31:00,5.74572,5.7472,5.74524,5.74605,12000000.0
2006-11-23 12:32:00,5.74657,5.74848,5.74639,5.74701,12000000.0
2006-11-23 12:33:00,5.74699,5.74783,5.74613,5.74703,15000000.0
2006-11-23 12:34:00,5.74546,5.74821,5.74546,5.74821,12000000.0
2006-11-23 12:35:00,5.74724,5.74797,5.7459,5.74746,12000000.0
2006-11-23 12:36:00,5.74715,5.74809,5.7459,5.74724,15000000.0
2006-11-23 12:37:00,5.74757,5.74757,5.74632,5.74723,8000000.0
2006-11-23 12:38:00,5.74684,5.74757,5.74586,5.74601,15000000.0
2006-11-23 12:39:00,5.74767,5.74767,5.74525,5.74675,14000000.0
2006-11-23 12:40:00,5.74682,5.74682,5.74494,5.74659,18000000.0
2006-11-23 12:41:00,5.74643,5.74668,5.74531,5.74552,11000000.0
2006-11-23 12:42:00,5.74532,5.74754,5.74532,5.74683,17000000.0
2006-11-23 12:43:00,5.747,5.74718,5.74612,5.74703,11000000.0
2006-11-23 12:44:00,5.74639,5.74716,5.74561,5.74633,13000000.0
2006-11-23 12:45:00,5.74572,5.74643,5.7446,5.74576,10000000.0
2006-11-23 12:46:00,5.7454,5.74662,5.74492,5.74603,20000000.0
2006-11-23 12:47:00,5.74618,5.7472,5.74586,5.74673,10000000.0
2006-11-23 12:48:00,5.74766,5.74783,5.74625,5.74705,10000000.0
2006-11-23 12:49:00,5.74712,5.74724,5.74603,5.74642,15000000.0
2006-11-23 12:50:00,5.74773,5.74773,5.74605,5.74734,14000000.0
2006-11-23 12:51:00,5.74751,5.74751,5.74638,5.7475,14000000.0
2006-11-23 12:52:00,5.74695,5.74695,5.74457,5.74555,9000000.0
2006-11-23 12:53:00,5.74616,5.74616,5.74363,5.74363,9000000.0
2006-11-23 12:54:00,5.74497,5.74497,5.7421,5.74273,20000000.0
2006-11-23 12:55:00,5.7434,5.74415,5.74193,5.74239,12000000.0
2006-11-23 12:56:00,5.74193,5.74384,5.74182,5.7437,7000000.0
2006-11-23 12:57:00,5.74345,5.74385,5.74256,5.74305,13000000.0
2006-11-23 12:58:00,5.74326,5.74373,5.74206,5.74345,16000000.0
2006-11-23 12:59:00,5.74281,5.7441,5.74281,5.7441,14000000.0
2006-11-23 13:00:00,5.74446,5.74465,5.7431,5.7439,12000000.0
2006-11-23 13:01:00,5.74364,5.74419,5.74276,5.74419,17000000.0
2006-11-23 13:02:00,5.74442,5.74583,5.74361,5.74583,10000000.0
2006-11-23 13:03:00,5.74484,5.74541,5.74371,5.74535,22000000.0
2006-11-23 13:04:00,5.74413,5.7462,5.74413,5.7462,20000000.0
2006-11-23 13:05:00,5.74551,5.74673,5.74504,5.74608,14000000.0
2006-11-23 13:06:00,5.74781,5.74898,5.74636,5.74779,17000000.0
2006-11-23 13:07:00,5.74899,5.7499,5.74756,5.7499,22000000.0
2006-11-23 13:08:00,5.74954,5.74978,5.74801,5.74915,12000000.0
2006-11-23 13:09:00,5.74872,5.74912,5.74753,5.74888,12000000.0
2006-11-23 13:10:00,5.74877,5.74958,5.74768,5.74898,20000000.0
2006-11-23 13:11:00,5.74822,5.74846,5.74678,5.7484,12000000.0
2006-11-23 13:12:00,5.7482,5.74846,5.74671,5.74846,16000000.0
2006-11-23 13:13:00,5.74776,5.74776,5.74666,5.74729,14000000.0
2006-11-23 13:14:00,5.74731,5.74791,5.74638,5.74788,17000000.0
2006-11-23 13:15:00,5.74598,5.74732,5.74575,5.74688,7000000.0
2006-11-23 13:16:00,5.74746,5.7476,5.74573,5.74607,9000000.0
2006-11-23 13:17:00,5.74682,5.74867,5.7464,5.74867,15000000.0
2006-11-23 13:18:00,5.74879,5.74905,5.74701,5.74739,17000000.0
2006-11-23 13:19:00,5.74777,5.74846,5.74655,5.74822,15000000.0
2006-11-23 13:20:00,5.74854,5.74854,5.74732,5.74828,12000000.0
2006-11-23 13:21:00,5.74751,5.74836,5.74638,5.74794,24000000.0
2006-11-23 13:22:00,5.7484,5.7484,5.7469,5.74774,12000000.0
2006-11-23 13:23:00,5.74758,5.74829,5.74693,5.74808,12000000.0
2006-11-23 13:24:00,5.74821,5.74844,5.74813,5.74828,18000000.0
2006-11-23 13:25:00,5.74813,5.74838,5.74809,5.74827,12000000.0
2006-11-23 13:26:00,5.74808,5.74808,5.74665,5.74778,12000000.0
2006-11-23 13:27:00,5.74851,5.74851,5.74643,5.74705,9000000.0
2006-11-23 13:28:00,5.74646,5.74756,5.74559,5.74594,15000000.0
2006-11-23 13:29:00,5.74614,5.74754,5.74614,5.74729,14000000.0
2006-11-23 13:30:00,5.74708,5.74848,5.74704,5.7475,11000000.0
2006-11-23 13:31:00,5.74793,5.74874,5.7475,5.74863,11000000.0
2006-11-23 13:32:00,5.74907,5.74907,5.74763,5.74874,8000000.0
2006-11-23 13:33:00,5.74862,5.74962,5.7479,5.74962,14000000.0
2006-11-23 13:34:00,5.74943,5.75042,5.74897,5.74999,11000000.0
2006-11-23 13:35:00,5.74851,5.74933,5.74766,5.74898,16000000.0
2006-11-23 13:36:00,5.74869,5.74888,5.74756,5.74826,8000000.0
2006-11-23 13:37:00,5.74865,5.74901,5.74706,5.74812,17000000.0
2006-11-23 13:38:00,5.7488,5.74952,5.74791,5.74906,14000000.0
2006-11-23 13:39:00,5.74996,5.75013,5.74756,5.74756,10000000.0
2006-11-23 13:40:00,5.74828,5.74876,5.74779,5.74789,8000000.0
2006-11-23 13:41:00,5.74784,5.74882,5.7474,5.74745,11000000.0
2006-11-23 13:42:00,5.74707,5.74873,5.74707,5.74873,14000000.0
2006-11-23 13:43:00,5.74877,5.74877,5.7464,5.7464,11000000.0
2006-11-23 13:44:00,5.74719,5.74736,5.74626,5.74736,11000000.0
2006-11-23 13:45:00,5.74691,5.74691,5.74555,5.74633,14000000.0
2006-11-23 13:46:00,5.74544,5.74681,5.74544,5.74654,11000000.0
2006-11-23 13:47:00,5.74689,5.74768,5.7456,5.74599,13000000.0
2006-11-23 13:48:00,5.74588,5.74622,5.74475,5.74545,14000000.0
2006-11-23 13:49:00,5.74591,5.74651,5.74484,5.74518,12000000.0
2006-11-23 13:50:00,5.74586,5.74658,5.74534,5.74644,16000000.0
2006-11-23 13:51:00,5.74678,5.74678,5.7447,5.74663,14000000.0
2006-11-23 13:52:00,5.74639,5.74688,5.74563,5.74657,10000000.0
2006-11-23 13:53:00,5.74652,5.74671,5.74539,5.74626,10000000.0
2006-11-23 13:54:00,5.74666,5.74767,5.74632,5.74763,8000000.0
2006-11-23 13:55:00,5.74746,5.74746,5.74563,5.74661,13000000.0
2006-11-23 13:56:00,5.74724,5.74724,5.7462,5.74712,17000000.0
2006-11-23 13:57:00,5.74665,5.74881,5.74623,5.74786,13000000.0
2006-11-23 13:58:00,5.74914,5.74914,5.74732,5.74732,7000000.0
2006-11-23 13:59:00,5.74703,5.74828,5.74698,5.74769,9000000.0
2006-11-23 14:00:00,5.74762,5.74831,5.74713,5.74831,7000000.0
2006-11-23 14:01:00,5.74783,5.74815,5.7469,5.74802,11000000.0
2006-11-23 14:02:00,5.74768,5.74946,5.7474,5.74946,19000000.0
2006-11-23 14:03:00,5.74928,5.74942,5.74856,5.74889,13000000.0
2006-11-23 14:04:00,5.74882,5.74961,5.74788,5.74923,22000000.0
2006-11-23 14:05:00,5.74877,5.7488,5.74735,5.74751,17000000.0
2006-11-23 14:06:00,5.74855,5.7488,5.74765,5.74834,11000000.0
2006-11-23 14:07:00,5.74885,5.74921,5.74784,5.74921,9000000.0
2006-11-23 14:08:00,5.74942,5.74942,5.74789,5.74818,11000000.0
2006-11-23 14:09:00,5.74814,5.74891,5.7473,5.74804,12000000.0
2006-11-23 14:10:00,5.74931,5.74931,5.74759,5.74772,13000000.0
2006-11-23 14:11:00,5.7483,5.74963,5.74773,5.74963,14000000.0
2006-11-23 14:12:00,5.74924,5.7494,5.74791,5.74882,11000000.0
2006-11-23 14:13:00,5.74956,5.74956,5.74815,5.74888,11000000.0
2006-11-23 14:14:00,5.74932,5.74934,5.74803,5.74868,7000000.0
2006-11-23 14:15:00,5.74779,5.74885,5.74738,5.74786,14000000.0
2006-11-23 14:16:00,5.74798,5.74892,5.74705,5.74865,13000000.0
2006-11-23 14:17:00,5.74804,5.74839,5.74706,5.74807,22000000.0
2006-11-23 14:18:00,5.74826,5.74892,5.74673,5.74806,15000000.0
2006-11-23 14:19:00,5.74773,5.74872,5.74737,5.74859,12000000.0
2006-11-23 14:20:00,5.7484,5.74864,5.74726,5.74783,7000000.0
2006-11-23 14:21:00,5.74717,5.74852,5.74663,5.74818,13000000.0
2006-11-23 14:22:00,5.74812,5.74856,5.74751,5.74849,8000000.0
2006-11-23 14:23:00,5.74788,5.74791,5.74675,5.74675,11000000.0
2006-11-23 14:24:00,5.74817,5.74848,5.74727,5.74762,13000000.0
2006-11-23 14:25:00,5.74794,5.74842,5.74661,5.74787,15000000.0
2006-11-23 14:26:00,5.74716,5.74739,5.74599,5.74739,8000000.0
2006-11-23 14:27:00,5.74697,5.74697,5.74558,5.74565,10000000.0
2006-11-23 14:28:00,5.74585,5.74798,5.74585,5.74798,11000000.0
2006-11-23 14:29:00,5.74753,5.74826,5.74698,5.74822,21000000.0
2006-11-23 14:30:00,5.74832,5.74871,5.74755,5.74817,11000000.0
2006-11-23 14:31:00,5.74717,5.74876,5.74702,5.74726,17000000.0
2006-11-23 14:32:00,5.74776,5.74818,5.74707,5.74799,15000000.0
2006-11-23 14:33:00,5.74818,5.74887,5.74744,5.74887,8000000.0
2006-11-23 14:34:00,5.74746,5.74809,5.74727,5.74772,9000000.0
2006-11-23 14:35:00,5.74757,5.74854,5.74699,5.74854,11000000.0
2006-11-23 14:36:00,5.74769,5.74825,5.74655,5.74739,15000000.0
2006-11-23 14:37:00,5.74699,5.74833,5.74678,5.74796,8000000.0
2006-11-23 14:38:00,5.7475,5.7479,5.74672,5.74776,10000000.0
2006-11-23 14:39:00,5.74799,5.74799,5.74764,5.74764,19000000.0
2006-11-23 14:40:00,5.74651,5.74746,5.74629,5.74718,15000000.0
2006-11-23 14:41:00,5.74714,5.74733,5.74651,5.7472,15000000.0
2006-11-23 14:42:00,5.74658,5.74747,5.74613,5.74746,17000000.0
2006-11-23 14:43:00,5.74725,5.74725,5.74569,5.74633,15000000.0
2006-11-23 14:44:00,5.7467,5.74756,5.74609,5.74693,15000000.0
2006-11-23 14:45:00,5.74704,5.74737,5.74582,5.74582,9000000.0
2006-11-23 14:46:00,5.74594,5.74683,5.74539,5.74539,11000000.0
2006-11-23 14:47:00,5.74564,5.74731,5.74559,5.74696,12000000.0
2006-11-23 14:48:00,5.74686,5.7472,5.74591,5.7472,12000000.0
2006-11-23 14:49:00,5.74734,5.74734,5.74637,5.74641,12000000.0
2006-11-23 14:50:00,5.74584,5.74713,5.7457,5.7457,15000000.0
2006-11-23 14:51:00,5.74586,5.74663,5.74586,5.74615,10000000.0
2006-11-23 14:52:00,5.74639,5.74669,5.74533,5.74533,13000000.0
2006-11-23 14:53:00,5.74548,5.74661,5.74502,5.74656,13000000.0
2006-11-23 14:54:00,5.7465,5.74684,5.74545,5.74567,9000000.0
2006-11-23 14:55:00,5.74562,5.7466,5.74501,5.74617,16000000.0
2006-11-23 14:56:00,5.74696,5.74696,5.7453,5.74637,15000000.0
2006-11-23 14:57:00,5.74636,5.7468,5.74575,5.7468,15000000.0
2006-11-23 14:58:00,5.74556,5.74621,5.7451,5.74579,11000000.0
2006-11-23 14:59:00,5.747,5.74734,5.74571,5.74692,14000000.0
2006-11-23 15:00:00,5.74646,5.74856,5.74646,5.7478,18000000.0
2006-11-23 15:01:00,5.74739,5.74814,5.7468,5.74713,12000000.0
2006-11-23 15:02:00,5.74716,5.74808,5.74707,5.74808,7000000.0
2006-11-23 15:03:00,5.74837,5.74863,5.74625,5.74863,18000000.0
2006-11-23 15:04:00,5.74679,5.74876,5.74679,5.74823,21000000.0
2006-11-23 15:05:00,5.74816,5.74816,5.74674,5.74703,13000000.0
2006-11-23 15:06:00,5.74756,5.74792,5.74675,5.74725,14000000.0
2006-11-23 15:07:00,5.74749,5.74844,5.747,5.74834,22000000.0
2006-11-23 15:08:00,5.74907,5.74927,5.74752,5.74921,10000000.0
2006-11-23 15:09:00,5.74917,5.74917,5.74672,5.74672,9000000.0
2006-11-23 15:10:00,5.74734,5.74809,5.74695,5.74732,14000000.0
2006-11-23 15:11:00,5.74788,5.74887,5.74661,5.74795,12000000.0
2006-11-23 15:12:00,5.74863,5.74998,5.74827,5.74935,13000000.0
2006-11-23 15:13:00,5.74945,5.74947,5.74812,5.74909,12000000.0
2006-11-23 15:14:00,5.74867,5.74918,5.74761,5.748,10000000.0
2006-11-23 15:15:00,5.74867,5.74936,5.7477,5.74824,16000000.0
2006-11-23 15:16:00,5.74892,5.74928,5.74786,5.74786,15000000.0
2006-11-23 15:17:00,5.74728,5.74879,5.74728,5.74869,14000000.0
2006-11-23 15:18:00,5.74885,5.74895,5.74684,5.74684,12000000.0
2006-11-23 15:19:00,5.74687,5.74756,5.74645,5.7466,11000000.0
2006-11-23 15:20:00,5.74809,5.74809,5.74627,5.74699,14000000.0
2006-11-23 15:21:00,5.74707,5.74735,5.74607,5.74729,14000000.0
2006-11-23 15:22:00,5.74615,5.74738,5.74564,5.74617,10000000.0
2006-11-23 15:23:00,5.74511,5.74644,5.74509,5.74635,11000000.0
2006-11-23 15:24:00,5.74614,5.74654,5.74553,5.74643,10000000.0
2006-11-23 15:25:00,5.74606,5.74701,5.74505,5.74512,16000000.0
2006-11-23 15:26:00,5.74523,5.74641,5.74484,5.74641,15000000.0
2006-11-23 15:27:00,5.74639,5.74683,5.74577,5.74622,10000000.0
2006-11-23 15:28:00,5.74641,5.7469,5.74552,5.74552,11000000.0
2006-11-23 15:29:00,5.74521,5.74753,5.74519,5.74753,19000000.0
2006-11-23 15:30:00,5.74693,5.74773,5.74634,5.74773,10000000.0
2006-11-23 15:31:00,5.74735,5.74758,5.74636,5.74683,14000000.0
2006-11-23 15:32:00,5.74792,5.74792,5.74621,5.74677,12000000.0
2006-11-23 15:33:00,5.74681,5.74805,5.74667,5.7473,20000000.0
2006-11-23 15:34:00,5.74792,5.74799,5.74642,5.74642,12000000.0
2006-11-23 15:35:00,5.74667,5.74746,5.74667,5.74692,12000000.0
2006-11-23 15:36:00,5.74656,5.74729,5.7464,5.74666,10000000.0
2006-11-23 15:37:00,5.74655,5.7483,5.74655,5.74764,10000000.0
2006-11-23 15:38:00,5.74805,5.74872,5.74679,5.74824,13000000.0
2006-11-23 15:39:00,5.74803,5.74893,5.747,5.747,7000000.0
2006-11-23 15:40:00,5.74769,5.74813,5.74715,5.74768,10000000.0
2006-11-23 15:41:00,5.74765,5.74835,5.7471,5.74835,9000000.0
2006-11-23 15:42:00,5.7482,5.74821,5.74679,5.74679,13000000.0
2006-11-23 15:43:00,5.74692,5.74844,5.74692,5.7478,16000000.0
2006-11-23 15:44:00,5.74725,5.74835,5.74661,5.74796,14000000.0
2006-11-23 15:45:00,5.74882,5.74928,5.74698,5.74894,15000000.0
2006-11-23 15:46:00,5.74932,5.74932,5.74604,5.74604,13000000.0
2006-11-23 15:47:00,5.74648,5.74807,5.74648,5.74695,9000000.0
2006-11-23 15:48:00,5.74672,5.74846,5.74672,5.74809,21000000.0
2006-11-23 15:49:00,5.74796,5.74796,5.7465,5.7465,23000000.0
2006-11-23 15:50:00,5.74655,5.74786,5.74655,5.74721,12000000.0
2006-11-23 15:51:00,5.74753,5.74847,5.74694,5.74841,19000000.0
2006-11-23 15:52:00,5.74837,5.74843,5.74704,5.74811,15000000.0
2006-11-23 15:53:00,5.74801,5.74801,5.74635,5.74769,14000000.0
2006-11-23 15:54:00,5.7478,5.74804,5.7464,5.747,15000000.0
2006-11-23 15:55:00,5.74667,5.74822,5.74633,5.74701,12000000.0
2006-11-23 15:56:00,5.7459,5.74706,5.74558,5.747,18000000.0
2006-11-23 15:57:00,5.74629,5.74731,5.74558,5.74731,10000000.0
2006-11-23 15:58:00,5.74653,5.74742,5.74626,5.74641,22000000.0
2006-11-23 15:59:00,5.74646,5.74751,5.74645,5.74751,12000000.0
2006-11-23 16:00:00,5.74659,5.74714,5.74605,5.74641,12000000.0
2006-11-23 16:01:00,5.7458,5.7469,5.74504,5.74684,12000000.0
2006-11-23 16:02:00,5.74731,5.74796,5.74629,5.74744,13000000.0
2006-11-23 16:03:00,5.74759,5.74777,5.74609,5.74671,13000000.0
2006-11-23 16:04:00,5.74663,5.74764,5.74622,5.74676,11000000.0
2006-11-23 16:05:00,5.74595,5.74713,5.74568,5.74695,9000000.0
2006-11-23 16:06:00,5.74711,5.74717,5.74596,5.74679,14000000.0
2006-11-23 16:07:00,5.74702,5.74734,5.74617,5.74627,15000000.0
2006-11-23 16:08:00,5.74665,5.74691,5.74532,5.74691,15000000.0
2006-11-23 16:09:00,5.74665,5.74699,5.74581,5.74699,17000000.0
2006-11-23 16:10:00,5.74677,5.74817,5.74663,5.74711,14000000.0
2006-11-23 16:11:00,5.74712,5.74713,5.74545,5.74713,9000000.0
2006-11-23 16:12:00,5.74552,5.74673,5.74552,5.74617,15000000.0
2006-11-23 16:13:00,5.74628,5.74702,5.74577,5.74661,14000000.0
2006-11-23 16:14:00,5.74606,5.74606,5.7452,5.74553,12000000.0
2006-11-23 16:15:00,5.74551,5.74664,5.74519,5.74549,14000000.0
2006-11-23 16:16:00,5.74595,5.74719,5.74582,5.74593,13000000.0
2006-11-23 16:17:00,5.74588,5.74662,5.74505,5.74638,18000000.0
2006-11-23 16:18:00,5.74468,5.74625,5.74468,5.74603,13000000.0
2006-11-23 16:19:00,5.74686,5.74699,5.74486,5.74535,8000000.0
2006-11-23 16:20:00,5.7459,5.74653,5.74488,5.74653,13000000.0
2006-11-23 16:21:00,5.74465,5.74609,5.74465,5.74472,12000000.0
2006-11-23 16:22:00,5.7445,5.74666,5.74445,5.74666,11000000.0
2006-11-23 16:23:00,5.74674,5.74674,5.7452,5.74557,14000000.0
2006-11-23 16:24:00,5.7455,5.7469,5.74511,5.7469,15000000.0
2006-11-23 16:25:00,5.74678,5.74704,5.74571,5.74617,11000000.0
2006-11-23 16:26:00,5.74622,5.74689,5.74593,5.74689,8000000.0
2006-11-23 16:27:00,5.74713,5.74713,5.74596,5.74596,10000000.0
2006-11-23 16:28:00,5.74711,5.74766,5.746,5.74632,15000000.0
2006-11-23 16:29:00,5.74567,5.74689,5.74551,5.74646,7000000.0
2006-11-23 16:30:00,5.74661,5.74728,5.74605,5.74696,16000000.0
2006-11-23 16:31:00,5.74667,5.74727,5.74628,5.74674,14000000.0
2006-11-23 16:32:00,5.7469,5.74723,5.74601,5.74647,7000000.0
2006-11-23 16:33:00,5.74683,5.74732,5.74612,5.74687,8000000.0
2006-11-23 16:34:00,5.74717,5.7472,5.74599,5.7464,8000000.0
2006-11-23 16:35:00,5.74648,5.74734,5.74648,5.74649,9000000.0
2006-11-23 16:36:00,5.74667,5.7477,5.7465,5.7465,13000000.0
2006-11-23 16:37:00,5.74629,5.747,5.74575,5.74697,18000000.0
2006-11-23 16:38:00,5.74738,5.74802,5.74602,5.74802,18000000.0
2006-11-23 16:39:00,5.74811,5.74882,5.74619,5.74619,20000000.0
2006-11-23 16:40:00,5.74628,5.74778,5.74605,5.74707,13000000.0
2006-11-23 16:41:00,5.74594,5.74786,5.74594,5.74786,20000000.0
2006-11-23 16:42:00,5.74807,5.74823,5.74782,5.74792,18000000.0
2006-11-23 16:43:00,5.74825,5.74825,5.74652,5.74772,15000000.0
2006-11-23 16:44:00,5.74775,5.74826,5.74646,5.74646,20000000.0
2006-11-23 16:45:00,5.74641,5.74786,5.74624,5.74732,13000000.0
2006-11-23 16:46:00,5.74747,5.74807,5.74675,5.74748,15000000.0
2006-11-23 16:47:00,5.74829,5.74831,5.74532,5.74532,8000000.0
2006-11-23 16:48:00,5.74604,5.74674,5.74557,5.74649,11000000.0
2006-11-23 16:49:00,5.74596,5.74728,5.74532,5.74532,12000000.0
2006-11-23 16:50:00,5.74456,5.74712,5.74456,5.74665,15000000.0
2006-11-23 16:51:00,5.74664,5.74664,5.74528,5.74528,18000000.0
2006-11-23 16:52:00,5.74615,5.74622,5.7446,5.74532,14000000.0
2006-11-23 16:53:00,5.74669,5.7469,5.74559,5.74559,8000000.0
2006-11-23 16:54:00,5.74541,5.74691,5.74517,5.74691,11000000.0
2006-11-23 16:55:00,5.74779,5.74842,5.74531,5.74629,12000000.0
2006-11-23 16:56:00,5.74644,5.74677,5.74579,5.7465,10000000.0
2006-11-23 16:57:00,5.74747,5.74772,5.74578,5.74666,8000000.0
2006-11-23 16:58:00,5.74621,5.74687,5.7458,5.74599,9000000.0
2006-11-23 16:59:00,5.74595,5.74714,5.74531,5.74574,13000000.0
2006-11-23 17:00:00,5.745,5.74609,5.74447,5.74609,11000000.0
2006-11-23 17:01:00,5.74601,5.74639,5.74521,5.74621,12000000.0
2006-11-23 17:02:00,5.74532,5.7458,5.74387,5.74387,10000000.0
2006-11-23 17:03:00,5.7437,5.7437,5.74221,5.74349,16000000.0
2006-11-23 17:04:00,5.74297,5.74363,5.74177,5.74318,13000000.0
2006-11-23 17:05:00,5.7427,5.74444,5.74268,5.74299,16000000.0
2006-11-23 17:06:00,5.74266,5.74432,5.74266,5.74432,12000000.0
2006-11-23 17:07:00,5.74342,5.74408,5.74284,5.7439,8000000.0
2006-11-23 17:08:00,5.74336,5.74425,5.74247,5.74293,21000000.0
2006-11-23 17:09:00,5.74424,5.74454,5.74206,5.74206,16000000.0
2006-11-23 17:10:00,5.74208,5.74324,5.74194,5.74322,11000000.0
2006-11-23 17:11:00,5.74273,5.74356,5.74221,5.74356,11000000.0
2006-11-23 17:12:00,5.74279,5.7432,5.74212,5.74237,9000000.0
2006-11-23 17:13:00,5.74355,5.74355,5.7423,5.74289,9000000.0
2006-11-23 17:14:00,5.74212,5.74228,5.74084,5.74182,17000000.0
2006-11-23 17:15:00,5.74244,5.7429,5.74142,5.74142,11000000.0
2006-11-23 17:16:00,5.74128,5.74301,5.74128,5.74205,15000000.0
2006-11-23 17:17:00,5.74274,5.74369,5.74258,5.74289,13000000.0
2006-11-23 17:18:00,5.74318,5.74343,5.74212,5.74212,15000000.0
2006-11-23 17:19:00,5.74196,5.74361,5.74162,5.74305,17000000.0
2006-11-23 17:20:00,5.74317,5.74367,5.74204,5.74266,12000000.0
2006-11-23 17:21:00,5.74237,5.74298,5.74195,5.74239,7000000.0
2006-11-23 17:22:00,5.74216,5.74285,5.74142,5.74222,14000000.0
2006-11-23 17:23:00,5.74252,5.74299,5.74173,5.74281,13000000.0
2006-11-23 17:24:00,5.74271,5.74271,5.74195,5.74244,9000000.0
2006-11-23 17:25:00,5.74262,5.74342,5.74194,5.74342,11000000.0
2006-11-23 17:26:00,5.74321,5.74371,5.74237,5.74369,16000000.0
2006-11-23 17:27:00,5.74389,5.74422,5.74312,5.74372,9000000.0
2006-11-23 17:28:00,5.74499,5.74562,5.74397,5.74562,15000000.0
2006-11-23 17:29:00,5.74467,5.74548,5.74402,5.74548,11000000.0
2006-11-23 17:30:00,5.74548,5.74597,5.74404,5.7454,19000000.0
2006-11-23 17:31:00,5.74465,5.74487,5.74347,5.74422,11000000.0
2006-11-23 17:32:00,5.74414,5.74697,5.74414,5.7465,9000000.0
2006-11-23 17:33:00,5.74715,5.74759,5.74664,5.74708,10000000.0
2006-11-23 17:34:00,5.74816,5.74913,5.74741,5.74862,14000000.0
2006-11-23 17:35:00,5.74805,5.74851,5.747,5.74851,13000000.0
2006-11-23 17:36:00,5.74843,5.74908,5.74727,5.74727,11000000.0
2006-11-23 17:37:00,5.74748,5.74989,5.74748,5.74892,15000000.0
2006-11-23 17:38:00,5.74962,5.75086,5.74855,5.75012,17000000.0
2006-11-23 17:39:00,5.75035,5.75113,5.74928,5.74928,8000000.0
2006-11-23 17:40:00,5.75037,5.75047,5.74839,5.74922,12000000.0
2006-11-23 17:41:00,5.74943,5.75015,5.74823,5.74936,21000000.0
2006-11-23 17:42:00,5.74945,5.74954,5.74834,5.74954,13000000.0
2006-11-23 17:43:00,5.74945,5.75015,5.74867,5.74968,11000000.0
2006-11-23 17:44:00,5.74978,5.75037,5.7485,5.7487,19000000.0
2006-11-23 17:45:00,5.74842,5.74986,5.74834,5.74956,10000000.0
2006-11-23 17:46:00,5.74843,5.75042,5.74843,5.7491,13000000.0
2006-11-23 17:47:00,5.74951,5.74951,5.74837,5.74889,9000000.0
2006-11-23 17:48:00,5.74761,5.74889,5.74761,5.74889,14000000.0
2006-11-23 17:49:00,5.74901,5.74919,5.74766,5.74896,14000000.0
2006-11-23 17:50:00,5.74897,5.74897,5.74727,5.74752,17000000.0
2006-11-23 17:51:00,5.7486,5.75148,5.7486,5.74922,13000000.0
2006-11-23 17:52:00,5.74858,5.74885,5.74781,5.74796,24000000.0
2006-11-23 17:53:00,5.74778,5.74907,5.74778,5.74867,16000000.0
2006-11-23 17:54:00,5.74867,5.74867,5.74722,5.74722,16000000.0
2006-11-23 17:55:00,5.74724,5.74882,5.74724,5.74823,13000000.0
2006-11-23 17:56:00,5.74892,5.74971,5.74835,5.74924,15000000.0
2006-11-23 17:57:00,5.75022,5.75043,5.74884,5.74888,10000000.0
2006-11-23 17:58:00,5.75103,5.75103,5.74868,5.74875,15000000.0
2006-11-23 17:59:00,5.74875,5.74994,5.74856,5.74994,13000000.0
2006-11-23 18:00:00,5.7503,5.75057,5.74931,5.75004,7000000.0
2006-11-23 18:01:00,5.7506,5.75169,5.74998,5.75057,18000000.0
2006-11-23 18:02:00,5.74974,5.75172,5.74935,5.7512,17000000.0
2006-11-23 18:03:00,5.7518,5.75193,5.74978,5.75037,16000000.0
2006-11-23 18:04:00,5.74973,5.75095,5.7497,5.7497,14000000.0
2006-11-23 18:05:00,5.74983,5.75096,5.74983,5.74995,13000000.0
2006-11-23 18:06:00,5.74999,5.75083,5.74973,5.74973,18000000.0
2006-11-23 18:07:00,5.74969,5.75149,5.74969,5.75108,12000000.0
2006-11-23 18:08:00,5.74976,5.75101,5.74953,5.7506,18000000.0
2006-11-23 18:09:00,5.75034,5.75059,5.74916,5.75016,12000000.0
2006-11-23 18:10:00,5.75052,5.75052,5.7486,5.74977,13000000.0
2006-11-23 18:11:00,5.74931,5.74931,5.74836,5.74847,10000000.0
2006-11-23 18:12:00,5.74816,5.74873,5.74816,5.74827,11000000.0
2006-11-23 18:13:00,5.74807,5.74954,5.74752,5.7484,14000000.0
2006-11-23 18:14:00,5.74958,5.74973,5.74805,5.74966,10000000.0
2006-11-23 18:15:00,5.74986,5.74986,5.74871,5.7497,10000000.0
2006-11-23 18:16:00,5.74963,5.75013,5.74901,5.74948,9000000.0
2006-11-23 18:17:00,5.74869,5.74931,5.74744,5.748,18000000.0
2006-11-23 18:18:00,5.74791,5.74849,5.74712,5.74836,14000000.0
2006-11-23 18:19:00,5.74891,5.74911,5.74744,5.74773,10000000.0
2006-11-23 18:20:00,5.74843,5.74944,5.74767,5.74856,15000000.0
2006-11-23 18:21:00,5.74797,5.74883,5.74716,5.74883,18000000.0
2006-11-23 18:22:00,5.74875,5.74885,5.74774,5.74875,14000000.0
2006-11-23 18:23:00,5.74865,5.74865,5.74743,5.74766,7000000.0
2006-11-23 18:24:00,5.74812,5.74968,5.74812,5.7493,9000000.0
2006-11-23 18:25:00,5.74931,5.74931,5.7482,5.74831,13000000.0
2006-11-23 18:26:00,5.74907,5.75035,5.74847,5.74861,16000000.0
2006-11-23 18:27:00,5.74804,5.74891,5.74772,5.74885,14000000.0
2006-11-23 18:28:00,5.74896,5.7492,5.74801,5.7492,13000000.0
2006-11-23 18:29:00,5.74878,5.74906,5.74785,5.74848,11000000.0
2006-11-23 18:30:00,5.74872,5.74917,5.74772,5.74851,16000000.0
2006-11-23 18:31:00,5.74923,5.75014,5.74806,5.74993,12000000.0
2006-11-23 18:32:00,5.75068,5.75132,5.74941,5.75132,11000000.0
2006-11-23 18:33:00,5.7515,5.75206,5.75052,5.75124,13000000.0
2006-11-23 18:34:00,5.75237,5.75237,5.74936,5.74936,13000000.0
2006-11-23 18:35:00,5.74952,5.75118,5.74952,5.75118,18000000.0
2006-11-23 18:36:00,5.7515,5.7515,5.74911,5.74965,18000000.0
2006-11-23 18:37:00,5.75049,5.75144,5.74998,5.75144,18000000.0
2006-11-23 18:38:00,5.7512,5.75156,5.75025,5.75138,11000000.0
2006-11-23 18:39:00,5.75153,5.75173,5.75059,5.75103,11000000.0
2006-11-23 18:40:00,5.75168,5.75224,5.75089,5.75224,14000000.0
2006-11-23 18:41:00,5.75191,5.75194,5.74957,5.75,16000000.0
2006-11-23 18:42:00,5.74962,5.75193,5.74962,5.75174,14000000.0
2006-11-23 18:43:00,5.75155,5.75183,5.75071,5.75183,10000000.0
2006-11-23 18:44:00,5.75186,5.75287,5.75108,5.7515,13000000.0
2006-11-23 18:45:00,5.75179,5.75185,5.75025,5.75092,13000000.0
2006-11-23 18:46:00,5.75087,5.75197,5.75087,5.75106,12000000.0
2006-11-23 18:47:00,5.75087,5.75225,5.75081,5.75184,14000000.0
2006-11-23 18:48:00,5.75322,5.75329,5.75162,5.75202,15000000.0
2006-11-23 18:49:00,5.75216,5.75238,5.75076,5.75131,12000000.0
2006-11-23 18:50:00,5.75154,5.75206,5.75122,5.75169,9000000.0
2006-11-23 18:51:00,5.75029,5.7522,5.75029,5.75162,17000000.0
2006-11-23 18:52:00,5.7514,5.75218,5.75087,5.75196,9000000.0
2006-11-23 18:53:00,5.75115,5.75205,5.75015,5.75038,14000000.0
2006-11-23 18:54:00,5.7507,5.75125,5.74902,5.74972,14000000.0
2006-11-23 18:55:00,5.75017,5.75052,5.74967,5.75032,10000000.0
2006-11-23 18:56:00,5.75016,5.75042,5.74935,5.75029,16000000.0
2006-11-23 18:57:00,5.7502,5.7502,5.74911,5.75017,17000000.0
2006-11-23 18:58:00,5.75027,5.75039,5.74915,5.74915,14000000.0
2006-11-23 18:59:00,5.74913,5.75026,5.74836,5.7492,14000000.0
2006-11-23 19:00:00,5.74999,5.7502,5.7488,5.74989,15000000.0
2006-11-23 19:01:00,5.74978,5.74982,5.74835,5.74835,15000000.0
2006-11-23 19:02:00,5.74908,5.74995,5.74828,5.74971,14000000.0
2006-11-23 19:03:00,5.75002,5.75047,5.74912,5.75018,14000000.0
2006-11-23 19:04:00,5.75019,5.75064,5.74897,5.75008,12000000.0
2006-11-23 19:05:00,5.75053,5.75053,5.74937,5.74956,15000000.0
2006-11-23 19:06:00,5.75094,5.75123,5.7494,5.7506,16000000.0
2006-11-23 19:07:00,5.75028,5.75092,5.74946,5.74946,20000000.0
2006-11-23 19:08:00,5.74932,5.75078,5.74919,5.75078,8000000.0
2006-11-23 19:09:00,5.75052,5.75075,5.74938,5.75043,17000000.0
2006-11-23 19:10:00,5.75019,5.75054,5.74965,5.75006,9000000.0
2006-11-23 19:11:00,5.75011,5.75036,5.74904,5.75036,16000000.0
2006-11-23 19:12:00,5.75057,5.75081,5.74967,5.75006,13000000.0
2006-11-23 19:13:00,5.74961,5.7503,5.74906,5.74912,10000000.0
2006-11-23 19:14:00,5.7501,5.75034,5.74905,5.74961,20000000.0
2006-11-23 19:15:00,5.74935,5.75035,5.74889,5.75016,12000000.0
2006-11-23 19:16:00,5.74966,5.75018,5.74937,5.74967,8000000.0
2006-11-23 19:17:00,5.75025,5.75034,5.7487,5.75019,18000000.0
2006-11-23 19:18:00,5.74991,5.75045,5.74919,5.75045,11000000.0
2006-11-23 19:19:00,5.75009,5.75011,5.74897,5.75011,12000000.0
2006-11-23 19:20:00,5.75026,5.75058,5.74866,5.74956,14000000.0
2006-11-23 19:21:00,5.74892,5.75043,5.74892,5.75001,13000000.0
2006-11-23 19:22:00,5.74944,5.75043,5.74925,5.75038,12000000.0
2006-11-23 19:23:00,5.7493,5.75012,5.74868,5.75012,14000000.0
2006-11-23 19:24:00,5.74987,5.75054,5.74835,5.74947,19000000.0
2006-11-23 19:25:00,5.74948,5.74948,5.74862,5.74862,8000000.0
2006-11-23 19:26:00,5.74849,5.74967,5.74849,5.74936,7000000.0
2006-11-23 19:27:00,5.74913,5.75034,5.74864,5.74979,20000000.0
2006-11-23 19:28:00,5.75,5.75,5.74891,5.74891,17000000.0
2006-11-23 19:29:00,5.74845,5.74845,5.74801,5.74811,10000000.0
2006-11-23 19:30:00,5.74776,5.7478,5.74702,5.74702,15000000.0
2006-11-23 19:31:00,5.74666,5.75021,5.74666,5.75021,11000000.0
2006-11-23 19:32:00,5.75026,5.75057,5.74937,5.75057,9000000.0
2006-11-23 19:33:00,5.75017,5.75049,5.74945,5.74957,14000000.0
2006-11-23 19:34:00,5.74991,5.75019,5.74882,5.74882,17000000.0
2006-11-23 19:35:00,5.75057,5.75057,5.74919,5.7501,8000000.0
2006-11-23 19:36:00,5.75019,5.7503,5.74928,5.7503,15000000.0
2006-11-23 19:37:00,5.74966,5.75019,5.74924,5.74928,8000000.0
2006-11-23 19:38:00,5.74927,5.75016,5.74885,5.74922,15000000.0
2006-11-23 19:39:00,5.7499,5.75005,5.74819,5.74893,17000000.0
2006-11-23 19:40:00,5.74961,5.74961,5.74822,5.74904,16000000.0
2006-11-23 19:41:00,5.74869,5.74904,5.74773,5.74773,11000000.0
2006-11-23 19:42:00,5.74786,5.74901,5.74786,5.74901,15000000.0
2006-11-23 19:43:00,5.74965,5.75026,5.74801,5.74866,14000000.0
2006-11-23 19:44:00,5.74824,5.74829,5.74779,5.74796,14000000.0
2006-11-23 19:45:00,5.74776,5.75014,5.74761,5.74761,15000000.0
2006-11-23 19:46:00,5.74797,5.74954,5.74757,5.74843,15000000.0
2006-11-23 19:47:00,5.74827,5.74888,5.74768,5.74828,16000000.0
2006-11-23 19:48:00,5.74859,5.74946,5.74797,5.74946,16000000.0
2006-11-23 19:49:00,5.74805,5.74916,5.7476,5.7476,8000000.0
2006-11-23 19:50:00,5.74793,5.75004,5.74793,5.74907,9000000.0
2006-11-23 19:51:00,5.74876,5.75024,5.74876,5.74967,19000000.0
2006-11-23 19:52:00,5.74957,5.74975,5.74842,5.74875,11000000.0
2006-11-23 19:53:00,5.7503,5.7503,5.74892,5.74892,14000000.0
2006-11-23 19:54:00,5.74878,5.75014,5.74842,5.74842,18000000.0
2006-11-23 19:55:00,5.74897,5.75035,5.74841,5.74841,13000000.0
2006-11-23 19:56:00,5.74899,5.7501,5.7488,5.74975,10000000.0
2006-11-23 19:57:00,5.74966,5.75047,5.74863,5.7488,16000000.0
2006-11-23 19:58:00,5.74831,5.74939,5.7478,5.74918,15000000.0
2006-11-23 19:59:00,5.74858,5.74944,5.74824,5.74916,14000000.0
2006-11-23 20:00:00,5.74901,5.75003,5.74864,5.75003,11000000.0
2006-11-23 20:01:00,5.74971,5.74971,5.74857,5.74877,24000000.0
2006-11-23 20:02:00,5.74856,5.74949,5.74805,5.74805,11000000.0
2006-11-23 20:03:00,5.74786,5.74942,5.74786,5.74811,11000000.0
2006-11-23 20:04:00,5.74828,5.74936,5.74828,5.74933,10000000.0
2006-11-23 20:05:00,5.74864,5.75039,5.74847,5.74847,17000000.0
2006-11-23 20:06:00,5.74961,5.75007,5.7491,5.7498,10000000.0
2006-11-23 20:07:00,5.7497,5.75023,5.74896,5.75023,14000000.0
2006-11-23 20:08:00,5.75064,5.75064,5.75021,5.75023,13000000.0
2006-11-23 20:09:00,5.74973,5.74973,5.74798,5.74823,11000000.0
2006-11-23 20:10:00,5.74869,5.75058,5.74869,5.75058,11000000.0
2006-11-23 20:11:00,5.75034,5.7511,5.75002,5.75085,9000000.0
2006-11-23 20:12:00,5.75056,5.75147,5.7497,5.75147,16000000.0
2006-11-23 20:13:00,5.7515,5.75171,5.75059,5.75171,11000000.0
2006-11-23 20:14:00,5.75218,5.75294,5.75119,5.75203,19000000.0
2006-11-23 20:15:00,5.7524,5.75285,5.75122,5.75204,13000000.0
2006-11-23 20:16:00,5.752,5.752,5.75145,5.75172,15000000.0
2006-11-23 20:17:00,5.75141,5.75283,5.75127,5.75274,8000000.0
2006-11-23 20:18:00,5.75292,5.75307,5.75113,5.75307,14000000.0
2006-11-23 20:19:00,5.75255,5.75344,5.75158,5.75344,14000000.0
2006-11-23 20:20:00,5.75311,5.75311,5.75129,5.7516,12000000.0
2006-11-23 20:21:00,5.75153,5.75262,5.75127,5.75246,9000000.0
2006-11-23 20:22:00,5.75264,5.75275,5.75122,5.75122,17000000.0
2006-11-23 20:23:00,5.75122,5.7522,5.751,5.75134,11000000.0
2006-11-23 20:24:00,5.75123,5.75244,5.75091,5.75228,16000000.0
2006-11-23 20:25:00,5.75161,5.75292,5.75141,5.75195,11000000.0
2006-11-23 20:26:00,5.75201,5.7528,5.75179,5.75186,8000000.0
2006-11-23 20:27:00,5.75192,5.7524,5.75125,5.75212,13000000.0
2006-11-23 20:28:00,5.75238,5.75243,5.75081,5.75215,15000000.0
2006-11-23 20:29:00,5.75243,5.7528,5.75084,5.75195,16000000.0
2006-11-23 20:30:00,5.75216,5.75272,5.75199,5.75199,8000000.0
2006-11-23 20:31:00,5.7517,5.75201,5.75095,5.75098,18000000.0
2006-11-23 20:32:00,5.75182,5.75284,5.7517,5.75284,7000000.0
2006-11-23 20:33:00,5.75342,5.75342,5.75173,5.7526,13000000.0
2006-11-23 20:34:00,5.75316,5.75374,5.75236,5.75279,13000000.0
2006-11-23 20:35:00,5.75288,5.75355,5.75252,5.75355,9000000.0
2006-11-23 20:36:00,5.75262,5.75406,5.75247,5.75301,17000000.0
2006-11-23 20:37:00,5.75263,5.75353,5.75214,5.75301,14000000.0
2006-11-23 20:38:00,5.75293,5.75345,5.75216,5.75276,16000000.0
2006-11-23 20:39:00,5.75325,5.75365,5.7524,5.75365,14000000.0
2006-11-23 20:40:00,5.75402,5.75402,5.75183,5.75183,17000000.0
2006-11-23 20:41:00,5.75162,5.753,5.75162,5.753,16000000.0
2006-11-23 20:42:00,5.75285,5.75285,5.75166,5.75166,22000000.0
2006-11-23 20:43:00,5.75166,5.75291,5.75104,5.75245,18000000.0
2006-11-23 20:44:00,5.75102,5.75241,5.75102,5.75153,16000000.0
2006-11-23 20:45:00,5.75164,5.75224,5.75062,5.75062,8000000.0
2006-11-23 20:46:00,5.75114,5.75259,5.75083,5.75219,19000000.0
2006-11-23 20:47:00,5.75185,5.75192,5.75091,5.75154,12000000.0
2006-11-23 20:48:00,5.75134,5.75212,5.75103,5.75212,9000000.0
2006-11-23 20:49:00,5.75198,5.75225,5.75129,5.75143,19000000.0
2006-11-23 20:50:00,5.75087,5.75174,5.75009,5.75134,15000000.0
2006-11-23 20:51:00,5.75167,5.75224,5.75123,5.75123,9000000.0
2006-11-23 20:52:00,5.75171,5.75221,5.75139,5.752,11000000.0
2006-11-23 20:53:00,5.75179,5.7521,5.75083,5.75201,15000000.0
2006-11-23 20:54:00,5.75175,5.75236,5.75088,5.75158,12000000.0
2006-11-23 20:55:00,5.75149,5.75213,5.75077,5.75129,18000000.0
2006-11-23 20:56:00,5.7509,5.7517,5.7509,5.75132,12000000.0
2006-11-23 20:57:00,5.75133,5.75168,5.7502,5.7502,13000000.0
2006-11-23 20:58:00,5.75029,5.75171,5.75029,5.7506,11000000.0
2006-11-23 20:59:00,5.75012,5.75012,5.74977,5.74996,11000000.0
2006-11-23 21:00:00,5.74998,5.75119,5.74971,5.74971,17000000.0
2006-11-23 21:01:00,5.74987,5.75051,5.74965,5.74965,10000000.0
2006-11-23 21:02:00,5.74933,5.74989,5.74933,5.74981,8000000.0
2006-11-23 21:03:00,5.7499,5.75029,5.74986,5.7501,19000000.0
2006-11-23 21:04:00,5.75027,5.75038,5.75008,5.75008,18000000.0
2006-11-23 21:05:00,5.75005,5.75029,5.75003,5.75025,14000000.0
2006-11-23 21:06:00,5.75026,5.75237,5.75025,5.75237,12000000.0
2006-11-23 21:07:00,5.75147,5.75165,5.75026,5.75165,10000000.0
2006-11-23 21:08:00,5.75098,5.75126,5.74981,5.75115,14000000.0
2006-11-23 21:09:00,5.75151,5.75199,5.75078,5.75199,16000000.0
2006-11-23 21:10:00,5.75252,5.75261,5.75098,5.75152,15000000.0
2006-11-23 21:11:00,5.75137,5.75137,5.75089,5.75089,13000000.0
2006-11-23 21:12:00,5.75103,5.75204,5.75092,5.75204,10000000.0
2006-11-23 21:13:00,5.75223,5.75267,5.75169,5.75267,14000000.0
2006-11-23 21:14:00,5.7527,5.7527,5.75161,5.75267,10000000.0
2006-11-23 21:15:00,5.75149,5.75187,5.75097,5.751,15000000.0
2006-11-23 21:16:00,5.75108,5.75138,5.751,5.75138,11000000.0
2006-11-23 21:17:00,5.75152,5.75152,5.75121,5.75145,13000000.0
2006-11-23 21:18:00,5.75143,5.7515,5.75117,5.7515,17000000.0
2006-11-23 21:19:00,5.75143,5.75143,5.75117,5.75143,12000000.0
2006-11-23 21:20:00,5.75121,5.75143,5.75116,5.75142,14000000.0
2006-11-23 21:21:00,5.75143,5.75143,5.75117,5.75117,11000000.0
2006-11-23 21:22:00,5.75168,5.75221,5.75133,5.75133,9000000.0
2006-11-23 21:23:00,5.75083,5.75101,5.75083,5.75097,7000000.0
2006-11-23 21:24:00,5.75183,5.75222,5.75095,5.75095,11000000.0
2006-11-23 21:25:00,5.75063,5.75106,5.7505,5.75103,7000000.0
2006-11-23 21:26:00,5.75096,5.75122,5.75092,5.75112,13000000.0
2006-11-23 21:27:00,5.75142,5.75194,5.75051,5.75118,11000000.0
2006-11-23 21:28:00,5.75077,5.75284,5.75077,5.75284,15000000.0
2006-11-23 21:29:00,5.75319,5.75319,5.75101,5.75131,12000000.0
2006-11-23 21:30:00,5.75095,5.75141,5.75066,5.75084,10000000.0
2006-11-23 21:31:00,5.75048,5.7509,5.75048,5.7509,10000000.0
2006-11-23 21:32:00,5.75061,5.75079,5.74989,5.74989,12000000.0
2006-11-23 21:33:00,5.74979,5.75014,5.74979,5.74993,19000000.0
2006-11-23 21:34:00,5.74983,5.74993,5.74964,5.74969,8000000.0
2006-11-23 21:35:00,5.74986,5.75006,5.74982,5.75001,20000000.0
2006-11-23 21:36:00,5.7502,5.7512,5.75014,5.75037,19000000.0
2006-11-23 21:37:00,5.75065,5.75185,5.75065,5.75181,19000000.0
2006-11-23 21:38:00,5.75033,5.7513,5.7503,5.7505,13000000.0
2006-11-23 21:39:00,5.75052,5.75125,5.75025,5.75025,17000000.0
2006-11-23 21:40:00,5.7504,5.75105,5.7504,5.75105,7000000.0
2006-11-23 21:41:00,5.75096,5.75201,5.75091,5.75151,11000000.0
2006-11-23 21:42:00,5.7515,5.75205,5.75066,5.75082,18000000.0
2006-11-23 21:43:00,5.75052,5.75153,5.75,5.75081,13000000.0
2006-11-23 21:44:00,5.75105,5.75136,5.75062,5.75066,16000000.0
2006-11-23 21:45:00,5.75038,5.75131,5.74978,5.74978,11000000.0
2006-11-23 21:46:00,5.75021,5.7512,5.75021,5.75082,13000000.0
2006-11-23 21:47:00,5.75127,5.75127,5.74988,5.75006,13000000.0
2006-11-23 21:48:00,5.74987,5.74987,5.74945,5.74964,17000000.0
2006-11-23 21:49:00,5.74994,5.75018,5.74908,5.74908,8000000.0
2006-11-23 21:50:00,5.74974,5.75045,5.74941,5.74941,11000000.0
2006-11-23 21:51:00,5.7496,5.75104,5.7496,5.75104,13000000.0
2006-11-23 21:52:00,5.75088,5.75159,5.75017,5.75089,13000000.0
2006-11-23 21:53:00,5.75091,5.7518,5.75089,5.75164,14000000.0
2006-11-23 21:54:00,5.75126,5.75126,5.75004,5.75004,11000000.0
2006-11-23 21:55:00,5.75012,5.75066,5.75008,5.75066,17000000.0
2006-11-23 21:56:00,5.75097,5.75141,5.75046,5.75046,12000000.0
2006-11-23 21:57:00,5.75002,5.75054,5.74974,5.74974,16000000.0
2006-11-23 21:58:00,5.74998,5.75106,5.74992,5.75106,9000000.0
2006-11-23 21:59:00,5.75145,5.75145,5.75019,5.75085,18000000.0
2006-11-23 22:00:00,5.75056,5.75092,5.74997,5.7504,13000000.0
2006-11-23 22:01:00,5.75072,5.75175,5.75072,5.75151,11000000.0
2006-11-23 22:02:00,5.75203,5.75204,5.75177,5.75177,17000000.0
2006-11-23 22:03:00,5.75192,5.75211,5.75188,5.75193,23000000.0
2006-11-23 22:04:00,5.75163,5.75186,5.75028,5.75028,15000000.0
2006-11-23 22:05:00,5.7509,5.75139,5.75,5.75,14000000.0
2006-11-23 22:06:00,5.75049,5.75254,5.75049,5.75137,15000000.0
2006-11-23 22:07:00,5.75087,5.75251,5.75087,5.75206,9000000.0
2006-11-23 22:08:00,5.75251,5.7526,5.75119,5.75186,18000000.0
2006-11-23 22:09:00,5.75164,5.7525,5.75117,5.75121,11000000.0
2006-11-23 22:10:00,5.75116,5.75189,5.75116,5.75171,7000000.0
2006-11-23 22:11:00,5.75169,5.75258,5.75118,5.75258,8000000.0
2006-11-23 22:12:00,5.75241,5.75265,5.75232,5.75262,16000000.0
2006-11-23 22:13:00,5.75222,5.75288,5.75125,5.75288,24000000.0
2006-11-23 22:14:00,5.75283,5.75283,5.75134,5.75134,9000000.0
2006-11-23 22:15:00,5.751,5.75124,5.75099,5.75105,10000000.0
2006-11-23 22:16:00,5.75115,5.75119,5.75091,5.75108,13000000.0
2006-11-23 22:17:00,5.75103,5.75115,5.7506,5.7507,20000000.0
2006-11-23 22:18:00,5.7506,5.7508,5.7505,5.7508,11000000.0
2006-11-23 22:19:00,5.75192,5.75192,5.75071,5.75083,15000000.0
2006-11-23 22:20:00,5.75068,5.75068,5.75025,5.75041,16000000.0
2006-11-23 22:21:00,5.75053,5.75059,5.75024,5.75059,12000000.0
2006-11-23 22:22:00,5.75037,5.75058,5.75032,5.7505,14000000.0
2006-11-23 22:23:00,5.75099,5.75164,5.75069,5.75069,11000000.0
2006-11-23 22:24:00,5.75074,5.75181,5.75017,5.75181,16000000.0
2006-11-23 22:25:00,5.75176,5.75185,5.75118,5.75174,14000000.0
2006-11-23 22:26:00,5.75199,5.75214,5.75091,5.75183,10000000.0
2006-11-23 22:27:00,5.75048,5.75194,5.75048,5.75194,14000000.0
2006-11-23 22:28:00,5.75027,5.75054,5.75027,5.75034,12000000.0
2006-11-23 22:29:00,5.75077,5.75238,5.75077,5.75179,13000000.0
2006-11-23 22:30:00,5.75209,5.7527,5.75127,5.75147,8000000.0
2006-11-23 22:31:00,5.75237,5.75275,5.75169,5.75169,11000000.0
2006-11-23 22:32:00,5.75193,5.75199,5.7517,5.75195,20000000.0
2006-11-23 22:33:00,5.75187,5.75196,5.75159,5.7519,11000000.0
2006-11-23 22:34:00,5.75175,5.752,5.75171,5.752,10000000.0
2006-11-23 22:35:00,5.75212,5.75306,5.75173,5.75215,13000000.0
2006-11-23 22:36:00,5.75251,5.75291,5.75218,5.75255,9000000.0
2006-11-23 22:37:00,5.752,5.752,5.75162,5.75194,13000000.0
2006-11-23 22:38:00,5.75194,5.75196,5.75172,5.75196,9000000.0
2006-11-23 22:39:00,5.75184,5.75202,5.75178,5.75179,12000000.0
2006-11-23 22:40:00,5.7522,5.75245,5.75143,5.75159,9000000.0
2006-11-23 22:41:00,5.75124,5.75156,5.75124,5.75146,14000000.0
2006-11-23 22:42:00,5.75129,5.75138,5.75057,5.75057,13000000.0
2006-11-23 22:43:00,5.75061,5.75076,5.75053,5.75071,12000000.0
2006-11-23 22:44:00,5.75066,5.75069,5.75046,5.75058,15000000.0
2006-11-23 22:45:00,5.75046,5.75066,5.75041,5.75062,13000000.0
2006-11-23 22:46:00,5.75059,5.75072,5.75043,5.75047,14000000.0
2006-11-23 22:47:00,5.75065,5.75217,5.75026,5.75217,15000000.0
2006-11-23 22:48:00,5.75208,5.75208,5.75084,5.75084,13000000.0
2006-11-23 22:49:00,5.75096,5.75146,5.75096,5.75146,13000000.0
2006-11-23 22:50:00,5.75136,5.75156,5.75125,5.75136,15000000.0
2006-11-23 22:51:00,5.75158,5.75162,5.75133,5.75142,14000000.0
2006-11-23 22:52:00,5.75136,5.75301,5.75118,5.75253,9000000.0
2006-11-23 22:53:00,5.75225,5.75243,5.75125,5.75216,15000000.0
2006-11-23 22:54:00,5.75257,5.75384,5.75223,5.75223,17000000.0
2006-11-23 22:55:00,5.75202,5.75202,5.75166,5.75166,16000000.0
2006-11-23 22:56:00,5.75184,5.75184,5.75156,5.75156,13000000.0
2006-11-23 22:57:00,5.75224,5.7528,5.75185,5.75201,8000000.0
2006-11-23 22:58:00,5.75251,5.75288,5.75164,5.7523,8000000.0
2006-11-23 22:59:00,5.75293,5.75407,5.75247,5.75267,19000000.0
2006-11-23 23:00:00,5.75192,5.75349,5.75192,5.75248,10000000.0
2006-11-23 23:01:00,5.75228,5.75366,5.75204,5.75323,7000000.0
2006-11-23 23:02:00,5.75279,5.75341,5.75172,5.75172,15000000.0
2006-11-23 23:03:00,5.75168,5.75283,5.75138,5.75147,17000000.0
2006-11-23 23:04:00,5.7518,5.75298,5.75159,5.75235,19000000.0
2006-11-23 23:05:00,5.75255,5.75387,5.75185,5.75246,9000000.0
2006-11-23 23:06:00,5.75195,5.7528,5.75155,5.75155,12000000.0
2006-11-23 23:07:00,5.7517,5.75191,5.75157,5.75157,14000000.0
2006-11-23 23:08:00,5.75215,5.75256,5.75143,5.75143,16000000.0
2006-11-23 23:09:00,5.75119,5.75129,5.75104,5.75118,9000000.0
2006-11-23 23:10:00,5.75122,5.75217,5.75122,5.75142,12000000.0
2006-11-23 23:11:00,5.75157,5.75364,5.75153,5.75364,14000000.0
2006-11-23 23:12:00,5.75372,5.75401,5.75211,5.75303,7000000.0
2006-11-23 23:13:00,5.75285,5.75381,5.75209,5.75265,14000000.0
2006-11-23 23:14:00,5.75281,5.75422,5.75239,5.75378,19000000.0
2006-11-23 23:15:00,5.75417,5.75459,5.75341,5.75435,13000000.0
2006-11-23 23:16:00,5.75428,5.75444,5.75319,5.75429,15000000.0
2006-11-23 23:17:00,5.75463,5.75463,5.75307,5.75353,11000000.0
2006-11-23 23:18:00,5.75236,5.75439,5.75236,5.75344,12000000.0
2006-11-23 23:19:00,5.75318,5.75421,5.75297,5.75376,14000000.0
2006-11-23 23:20:00,5.75352,5.75458,5.75271,5.75412,19000000.0
2006-11-23 23:21:00,5.7531,5.75383,5.75298,5.75372,7000000.0
2006-11-23 23:22:00,5.75376,5.75376,5.75253,5.75299,15000000.0
2006-11-23 23:23:00,5.75266,5.75356,5.75225,5.7524,11000000.0
2006-11-23 23:24:00,5.75219,5.7525,5.75219,5.75241,14000000.0
2006-11-23 23:25:00,5.75239,5.75348,5.75184,5.75184,11000000.0
2006-11-23 23:26:00,5.75175,5.75177,5.75151,5.75167,14000000.0
2006-11-23 23:27:00,5.75142,5.75174,5.75142,5.75172,11000000.0
2006-11-23 23:28:00,5.75153,5.75173,5.75146,5.75153,12000000.0
2006-11-23 23:29:00,5.75234,5.7534,5.75212,5.75274,16000000.0
2006-11-23 23:30:00,5.75262,5.75262,5.75234,5.75255,20000000.0
2006-11-23 23:31:00,5.75251,5.75253,5.75228,5.75253,11000000.0
2006-11-23 23:32:00,5.75254,5.75395,5.75244,5.75365,16000000.0
2006-11-23 23:33:00,5.75267,5.75385,5.75267,5.75355,12000000.0
2006-11-23 23:34:00,5.75335,5.75335,5.75196,5.75196,13000000.0
2006-11-23 23:35:00,5.75159,5.75176,5.75151,5.75152,9000000.0
2006-11-23 23:36:00,5.75172,5.75179,5.75142,5.75179,9000000.0
2006-11-23 23:37:00,5.7522,5.75496,5.7522,5.75292,14000000.0
2006-11-23 23:38:00,5.75239,5.75406,5.7518,5.7518,13000000.0
2006-11-23 23:39:00,5.75181,5.75366,5.75181,5.7526,17000000.0
2006-11-23 23:40:00,5.7526,5.75293,5.75162,5.75197,12000000.0
2006-11-23 23:41:00,5.75261,5.75328,5.75152,5.75296,17000000.0
2006-11-23 23:42:00,5.75192,5.7528,5.75133,5.7528,22000000.0
2006-11-23 23:43:00,5.75269,5.75278,5.75119,5.75278,15000000.0
2006-11-23 23:44:00,5.75212,5.75298,5.75131,5.7518,14000000.0
2006-11-23 23:45:00,5.75196,5.75288,5.75145,5.75195,20000000.0
2006-11-23 23:46:00,5.75175,5.75378,5.75167,5.75222,14000000.0
2006-11-23 23:47:00,5.75279,5.75309,5.75199,5.75199,10000000.0
2006-11-23 23:48:00,5.75226,5.75321,5.75203,5.75285,18000000.0
2006-11-23 23:49:00,5.75249,5.75324,5.75163,5.75272,14000000.0
2006-11-23 23:50:00,5.7528,5.75301,5.75157,5.75203,13000000.0
2006-11-23 23:51:00,5.75185,5.75293,5.75171,5.75244,8000000.0
2006-11-23 23:52:00,5.75179,5.75238,5.75146,5.75157,16000000.0
2006-11-23 23:53:00,5.75208,5.75355,5.75091,5.75091,18000000.0
2006-11-23 23:54:00,5.75154,5.75187,5.75064,5.75187,12000000.0
2006-11-23 23:55:00,5.75159,5.75222,5.75071,5.75071,19000000.0
2006-11-23 23:56:00,5.75189,5.7522,5.75072,5.75166,14000000.0
2006-11-23 23:57:00,5.74958,5.75096,5.74958,5.75039,16000000.0
2006-11-23 23:58:00,5.75021,5.75152,5.75021,5.75152,13000000.0
2006-11-23 23:59:00,5.75034,5.75229,5.75034,5.75182,14000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.75156,5.75269,17000000.0
2006-11-24 00:01:00,5.75227,5.75292,5.75095,5.7523,12000000.0
2006-11-24 00:02:00,5.75117,5.75211,5.74909,5.75017,15000000.0
2006-11-24 00:03:00,5.74994,5.7506,5.74875,5.7501,14000000.0
2006-11-24 00:04:00,5.74943,5.75121,5.74916,5.75053,12000000.0
2006-11-24 00:05:00,5.75,5.75105,5.74957,5.75105,12000000.0
2006-11-24 00:06:00,5.74979,5.75045,5.74909,5.74987,12000000.0
2006-11-24 00:07:00,5.75041,5.75043,5.74908,5.74934,11000000.0
2006-11-24 00:08:00,5.74821,5.74929,5.74746,5.74836,15000000.0
2006-11-24 00:09:00,5.74809,5.74901,5.74739,5.74753,12000000.0
2006-11-24 00:10:00,5.74783,5.74924,5.74703,5.74901,19000000.0
2006-11-24 00:11:00,5.74908,5.74924,5.74834,5.74859,8000000.0
2006-11-24 00:12:00,5.7481,5.74838,5.74764,5.74815,9000000.0
2006-11-24 00:13:00,5.74885,5.74892,5.74782,5.74782,13000000.0
2006-11-24 00:14:00,5.74746,5.74855,5.74745,5.74751,14000000.0
2006-11-24 00:15:00,5.74846,5.74978,5.748,5.74895,12000000.0
2006-11-24 00:16:00,5.74864,5.74875,5.74754,5.74754,12000000.0
2006-11-24 00:17:00,5.74741,5.74842,5.74691,5.74691,10000000.0
2006-11-24 00:18:00,5.74637,5.74806,5.74637,5.74697,19000000.0
2006-11-24 00:19:00,5.74726,5.74786,5.74663,5.74671,12000000.0
2006-11-24 00:20:00,5.74774,5.74793,5.74644,5.74644,11000000.0
2006-11-24 00:21:00,5.74648,5.74767,5.74601,5.74655,14000000.0
2006-11-24 00:22:00,5.74597,5.74677,5.74597,5.74609,13000000.0
2006-11-24 00:23:00,5.74596,5.74769,5.74596,5.74716,13000000.0
2006-11-24 00:24:00,5.74687,5.7478,5.74617,5.7478,9000000.0
2006-11-24 00:25:00,5.7476,5.74776,5.74675,5.74675,13000000.0
2006-11-24 00:26:00,5.7465,5.74738,5.74604,5.74662,14000000.0
2006-11-24 00:27:00,5.74657,5.74682,5.74586,5.74682,15000000.0
2006-11-24 00:28:00,5.74676,5.74764,5.74624,5.74745,7000000.0
2006-11-24 00:29:00,5.74711,5.74715,5.74586,5.74665,17000000.0
2006-11-24 00:30:00,5.74687,5.74786,5.74655,5.74759,9000000.0
2006-11-24 00:31:00,5.74808,5.74808,5.74596,5.74754,13000000.0
2006-11-24 00:32:00,5.74768,5.74768,5.74628,5.74707,8000000.0
2006-11-24 00:33:00,5.74725,5.7484,5.74693,5.74759,19000000.0
2006-11-24 00:34:00,5.74736,5.7481,5.74686,5.74802,15000000.0
2006-11-24 00:35:00,5.74847,5.74895,5.74723,5.74723,12000000.0
2006-11-24 00:36:00,5.74668,5.74682,5.74652,5.74682,15000000.0
2006-11-24 00:37:00,5.74734,5.74984,5.74734,5.74881,15000000.0
2006-11-24 00:38:00,5.74865,5.75074,5.74865,5.75017,18000000.0
2006-11-24 00:39:00,5.74985,5.75085,5.7495,5.7495,20000000.0
2006-11-24 00:40:00,5.74925,5.75075,5.74925,5.74983,10000000.0
2006-11-24 00:41:00,5.75,5.75014,5.74936,5.7495,9000000.0
2006-11-24 00:42:00,5.7497,5.75085,5.7497,5.7502,16000000.0
2006-11-24 00:43:00,5.75052,5.75263,5.75033,5.75033,16000000.0
2006-11-24 00:44:00,5.75117,5.75179,5.75053,5.75077,10000000.0
2006-11-24 00:45:00,5.75055,5.75068,5.74959,5.74959,16000000.0
2006-11-24 00:46:00,5.74961,5.75136,5.74961,5.75057,12000000.0
2006-11-24 00:47:00,5.75205,5.75205,5.75026,5.75026,8000000.0
2006-11-24 00:48:00,5.7498,5.74993,5.74964,5.74971,16000000.0
2006-11-24 00:49:00,5.75001,5.75125,5.75001,5.75096,11000000.0
2006-11-24 00:50:00,5.75229,5.75229,5.75069,5.75069,9000000.0
2006-11-24 00:51:00,5.75108,5.75193,5.75037,5.75037,9000000.0
2006-11-24 00:52:00,5.74994,5.7512,5.74994,5.74995,18000000.0
2006-11-24 00:53:00,5.75033,5.75119,5.74976,5.74976,12000000.0
2006-11-24 00:54:00,5.75004,5.75121,5.74969,5.75004,12000000.0
2006-11-24 00:55:00,5.75039,5.75145,5.74964,5.74964,11000000.0
2006-11-24 00:56:00,5.75021,5.75078,5.74962,5.75078,14000000.0
2006-11-24 00:57:00,5.75073,5.75098,5.74972,5.74972,15000000.0
2006-11-24 00:58:00,5.74961,5.75005,5.74918,5.75002,9000000.0
2006-11-24 00:59:00,5.75047,5.75115,5.74904,5.74915,17000000.0
2006-11-24 01:00:00,5.74896,5.7502,5.7478,5.74809,12000000.0
2006-11-24 01:01:00,5.74971,5.74971,5.74838,5.74841,15000000.0
2006-11-24 01:02:00,5.74777,5.74949,5.74759,5.74843,10000000.0
2006-11-24 01:03:00,5.7476,5.74943,5.7476,5.74937,13000000.0
2006-11-24 01:04:00,5.74925,5.74925,5.7478,5.7478,13000000.0
2006-11-24 01:05:00,5.74783,5.74895,5.74783,5.74826,13000000.0
2006-11-24 01:06:00,5.74937,5.74937,5.74807,5.74807,12000000.0
2006-11-24 01:07:00,5.74834,5.74933,5.74804,5.7483,13000000.0
2006-11-24 01:08:00,5.7489,5.74964,5.74805,5.74805,15000000.0
2006-11-24 01:09:00,5.74798,5.74992,5.74761,5.74761,17000000.0
2006-11-24 01:10:00,5.74745,5.7488,5.74745,5.74863,10000000.0
2006-11-24 01:11:00,5.74847,5.74934,5.74814,5.74825,11000000.0
2006-11-24 01:12:00,5.74982,5.75027,5.74865,5.75007,10000000.0
2006-11-24 01:13:00,5.75015,5.75029,5.74808,5.74869,11000000.0
2006-11-24 01:14:00,5.74854,5.75076,5.74854,5.74943,13000000.0
2006-11-24 01:15:00,5.74969,5.75037,5.74868,5.74868,9000000.0
2006-11-24 01:16:00,5.7485,5.74976,5.74849,5.74976,12000000.0
2006-11-24 01:17:00,5.7498,5.7498,5.74869,5.74972,11000000.0
2006-11-24 01:18:00,5.74965,5.74965,5.74846,5.74864,12000000.0
2006-11-24 01:19:00,5.74862,5.74959,5.74825,5.74882,19000000.0
2006-11-24 01:20:00,5.74838,5.74909,5.74833,5.74877,11000000.0
2006-11-24 01:21:00,5.74913,5.75072,5.74913,5.75072,12000000.0
2006-11-24 01:22:00,5.74909,5.74935,5.74843,5.74935,9000000.0
2006-11-24 01:23:00,5.74973,5.75048,5.74899,5.7496,13000000.0
2006-11-24 01:24:00,5.75006,5.75099,5.74994,5.75099,14000000.0
2006-11-24 01:25:00,5.75097,5.75114,5.7502,5.7502,11000000.0
2006-11-24 01:26:00,5.74997,5.75112,5.74997,5.75002,10000000.0
2006-11-24 01:27:00,5.74944,5.74981,5.74944,5.74965,17000000.0
2006-11-24 01:28:00,5.74979,5.75083,5.74979,5.75013,13000000.0
2006-11-24 01:29:00,5.75008,5.75092,5.74931,5.75066,19000000.0
2006-11-24 01:30:00,5.74928,5.75081,5.74907,5.75002,15000000.0
2006-11-24 01:31:00,5.74943,5.75072,5.74929,5.75028,15000000.0
2006-11-24 01:32:00,5.75053,5.75053,5.74866,5.7502,12000000.0
2006-11-24 01:33:00,5.7507,5.7507,5.7491,5.7491,8000000.0
2006-11-24 01:34:00,5.75023,5.75023,5.74924,5.74936,18000000.0
2006-11-24 01:35:00,5.74895,5.7511,5.74895,5.7511,12000000.0
2006-11-24 01:36:00,5.75128,5.75128,5.74948,5.75021,16000000.0
2006-11-24 01:37:00,5.75048,5.75122,5.74995,5.75075,15000000.0
2006-11-24 01:38:00,5.75025,5.75093,5.74928,5.75006,18000000.0
2006-11-24 01:39:00,5.75011,5.75104,5.75011,5.75043,10000000.0
2006-11-24 01:40:00,5.75054,5.75137,5.75001,5.75062,11000000.0
2006-11-24 01:41:00,5.75015,5.75056,5.74931,5.75008,16000000.0
2006-11-24 01:42:00,5.74982,5.75091,5.74982,5.74984,14000000.0
2006-11-24 01:43:00,5.74945,5.74986,5.74945,5.74965,16000000.0
2006-11-24 01:44:00,5.74992,5.75086,5.74971,5.74971,15000000.0
2006-11-24 01:45:00,5.74967,5.74989,5.74965,5.74985,16000000.0
2006-11-24 01:46:00,5.74962,5.74988,5.74962,5.74965,9000000.0
2006-11-24 01:47:00,5.75015,5.75105,5.74977,5.74977,17000000.0
2006-11-24 01:48:00,5.75008,5.75078,5.74941,5.74941,16000000.0
2006-11-24 01:49:00,5.75022,5.75077,5.74957,5.75005,10000000.0
2006-11-24 01:50:00,5.74988,5.74999,5.74974,5.74983,11000000.0
2006-11-24 01:51:00,5.74953,5.75024,5.74894,5.74974,12000000.0
2006-11-24 01:52:00,5.75104,5.75104,5.74936,5.74972,12000000.0
2006-11-24 01:53:00,5.74831,5.75022,5.74821,5.74907,18000000.0
2006-11-24 01:54:00,5.74873,5.74996,5.74871,5.74936,14000000.0
2006-11-24 01:55:00,5.74948,5.75021,5.74867,5.74973,18000000.0
2006-11-24 01:56:00,5.75029,5.75043,5.74914,5.74985,8000000.0
2006-11-24 01:57:00,5.74955,5.74961,5.74802,5.74904,13000000.0
2006-11-24 01:58:00,5.74908,5.75064,5.74858,5.75064,11000000.0
2006-11-24 01:59:00,5.75093,5.75102,5.74946,5.74946,11000000.0
2006-11-24 02:00:00,5.74906,5.75034,5.7484,5.75034,16000000.0
2006-11-24 02:01:00,5.74965,5.74978,5.74839,5.74886,21000000.0
2006-11-24 02:02:00,5.74938,5.74959,5.74815,5.7489,10000000.0
2006-11-24 02:03:00,5.74885,5.74885,5.7476,5.7476,8000000.0
2006-11-24 02:04:00,5.74851,5.74927,5.7481,5.74826,14000000.0
2006-11-24 02:05:00,5.74874,5.7491,5.74753,5.74753,14000000.0
2006-11-24 02:06:00,5.74738,5.74947,5.74738,5.74769,15000000.0
2006-11-24 02:07:00,5.7497,5.74993,5.7487,5.74909,10000000.0
2006-11-24 02:08:00,5.74933,5.74994,5.74841,5.74979,16000000.0
2006-11-24 02:09:00,5.74957,5.75041,5.74821,5.74996,18000000.0
2006-11-24 02:10:00,5.74825,5.75011,5.74825,5.75011,16000000.0
2006-11-24 02:11:00,5.75041,5.75041,5.7486,5.74872,14000000.0
2006-11-24 02:12:00,5.74873,5.74902,5.74807,5.74807,10000000.0
2006-11-24 02:13:00,5.74869,5.75035,5.74869,5.74986,15000000.0
2006-11-24 02:14:00,5.74967,5.75026,5.74866,5.74913,19000000.0
2006-11-24 02:15:00,5.74904,5.75061,5.74902,5.75017,12000000.0
2006-11-24 02:16:00,5.74988,5.75029,5.74923,5.75029,18000000.0
2006-11-24 02:17:00,5.75051,5.75111,5.74976,5.75026,14000000.0
2006-11-24 02:18:00,5.75058,5.75126,5.74968,5.75087,12000000.0
2006-11-24 02:19:00,5.75079,5.75246,5.74995,5.75033,14000000.0
2006-11-24 02:20:00,5.74939,5.75051,5.74939,5.74992,13000000.0
2006-11-24 02:21:00,5.74952,5.75047,5.74885,5.74947,15000000.0
2006-11-24 02:22:00,5.74951,5.75045,5.7488,5.74953,13000000.0
2006-11-24 02:23:00,5.75045,5.7513,5.74948,5.74992,16000000.0
2006-11-24 02:24:00,5.74984,5.75009,5.7492,5.74984,17000000.0
2006-11-24 02:25:00,5.75033,5.75033,5.74855,5.74871,10000000.0
2006-11-24 02:26:00,5.74891,5.74951,5.7483,5.74944,13000000.0
2006-11-24 02:27:00,5.74814,5.74927,5.74807,5.74865,7000000.0
2006-11-24 02:28:00,5.74885,5.75006,5.74881,5.75006,9000000.0
2006-11-24 02:29:00,5.75034,5.75085,5.74915,5.74998,20000000.0
2006-11-24 02:30:00,5.74878,5.7507,5.74878,5.75069,11000000.0
2006-11-24 02:31:00,5.75034,5.75077,5.74897,5.75002,9000000.0
2006-11-24 02:32:00,5.74919,5.75114,5.74912,5.75005,13000000.0
2006-11-24 02:33:00,5.75027,5.75076,5.74987,5.74987,14000000.0
2006-11-24 02:34:00,5.75015,5.75112,5.74912,5.74923,17000000.0
2006-11-24 02:35:00,5.74871,5.75016,5.74871,5.74905,15000000.0
2006-11-24 02:36:00,5.74912,5.74961,5.74856,5.74868,14000000.0
2006-11-24 02:37:00,5.74886,5.74982,5.74818,5.74914,13000000.0
2006-11-24 02:38:00,5.74919,5.74961,5.74835,5.74863,14000000.0
2006-11-24 02:39:00,5.74908,5.74965,5.7481,5.74965,15000000.0
2006-11-24 02:40:00,5.74959,5.74968,5.74854,5.74854,12000000.0
2006-11-24 02:41:00,5.74862,5.74983,5.7484,5.7484,13000000.0
2006-11-24 02:42:00,5.74904,5.75033,5.74876,5.74946,16000000.0
2006-11-24 02:43:00,5.74899,5.74996,5.74829,5.74831,18000000.0
2006-11-24 02:44:00,5.74845,5.74895,5.7476,5.74814,10000000.0
2006-11-24 02:45:00,5.74856,5.74931,5.74742,5.7482,14000000.0
2006-11-24 02:46:00,5.74781,5.74881,5.74781,5.74866,18000000.0
2006-11-24 02:47:00,5.74879,5.74931,5.74783,5.74865,17000000.0
2006-11-24 02:48:00,5.74967,5.74967,5.74809,5.74809,7000000.0
2006-11-24 02:49:00,5.74919,5.75109,5.74871,5.74915,13000000.0
2006-11-24 02:50:00,5.75055,5.75057,5.74925,5.74971,14000000.0
2006-11-24 02:51:00,5.74963,5.75051,5.74913,5.74976,15000000.0
2006-11-24 02:52:00,5.74968,5.75081,5.74936,5.74936,15000000.0
2006-11-24 02:53:00,5.74919,5.74983,5.74904,5.74922,9000000.0
2006-11-24 02:54:00,5.74886,5.74948,5.74813,5.74915,13000000.0
2006-11-24 02:55:00,5.75005,5.75005,5.74898,5.74973,11000000.0
2006-11-24 02:56:00,5.74926,5.75023,5.74852,5.74935,18000000.0
2006-11-24 02:57:00,5.74904,5.75012,5.74846,5.7485,13000000.0
2006-11-24 02:58:00,5.74897,5.75004,5.74862,5.75004,9000000.0
2006-11-24 02:59:00,5.74851,5.75041,5.74851,5.74938,14000000.0
2006-11-24 03:00:00,5.75044,5.75044,5.74863,5.74978,11000000.0
2006-11-24 03:01:00,5.74944,5.75064,5.7493,5.74998,11000000.0
2006-11-24 03:02:00,5.7494,5.75045,5.74908,5.74967,11000000.0
2006-11-24 03:03:00,5.74957,5.75012,5.74891,5.74972,23000000.0
2006-11-24 03:04:00,5.74917,5.75097,5.74903,5.75057,11000000.0
2006-11-24 03:05:00,5.7502,5.7502,5.74814,5.74978,17000000.0
2006-11-24 03:06:00,5.74992,5.7502,5.74892,5.74894,9000000.0
2006-11-24 03:07:00,5.74939,5.75081,5.74939,5.75081,15000000.0
2006-11-24 03:08:00,5.75127,5.75127,5.74937,5.74968,12000000.0
2006-11-24 03:09:00,5.75022,5.75022,5.74915,5.74918,15000000.0
2006-11-24 03:10:00,5.74906,5.75064,5.74874,5.74888,19000000.0
2006-11-24 03:11:00,5.74881,5.74986,5.74843,5.7486,15000000.0
2006-11-24 03:12:00,5.74858,5.75046,5.74858,5.74913,18000000.0
2006-11-24 03:13:00,5.74889,5.75021,5.74846,5.74911,18000000.0
2006-11-24 03:14:00,5.74906,5.74972,5.7486,5.74972,10000000.0
2006-11-24 03:15:00,5.74969,5.75014,5.74875,5.74911,7000000.0
2006-11-24 03:16:00,5.74869,5.75031,5.74826,5.74911,8000000.0
2006-11-24 03:17:00,5.74837,5.74919,5.74812,5.74857,10000000.0
2006-11-24 03:18:00,5.74839,5.7494,5.74828,5.74875,15000000.0
2006-11-24 03:19:00,5.74887,5.74915,5.74813,5.74865,10000000.0
2006-11-24 03:20:00,5.74822,5.74921,5.74822,5.74885,16000000.0
2006-11-24 03:21:00,5.74851,5.74867,5.74848,5.74857,11000000.0
2006-11-24 03:22:00,5.74877,5.74901,5.74778,5.74778,10000000.0
2006-11-24 03:23:00,5.74796,5.74992,5.74796,5.74828,12000000.0
2006-11-24 03:24:00,5.74915,5.74954,5.74855,5.74855,13000000.0
2006-11-24 03:25:00,5.74821,5.75009,5.74807,5.75009,11000000.0
2006-11-24 03:26:00,5.7491,5.7491,5.74798,5.74798,13000000.0
2006-11-24 03:27:00,5.7477,5.74833,5.7477,5.74812,14000000.0
2006-11-24 03:28:00,5.74864,5.75016,5.74819,5.74874,18000000.0
2006-11-24 03:29:00,5.74898,5.74976,5.74824,5.74878,15000000.0
2006-11-24 03:30:00,5.74881,5.74953,5.7486,5.74863,10000000.0
2006-11-24 03:31:00,5.74929,5.75009,5.74929,5.74943,13000000.0
2006-11-24 03:32:00,5.74918,5.75047,5.74918,5.74947,16000000.0
2006-11-24 03:33:00,5.74917,5.75038,5.74917,5.74939,13000000.0
2006-11-24 03:34:00,5.74912,5.74912,5.74878,5.74884,16000000.0
2006-11-24 03:35:00,5.74899,5.74947,5.74898,5.74946,10000000.0
2006-11-24 03:36:00,5.74917,5.74931,5.74765,5.74876,11000000.0
2006-11-24 03:37:00,5.75015,5.75015,5.74806,5.74806,13000000.0
2006-11-24 03:38:00,5.74789,5.74874,5.74789,5.74874,13000000.0
2006-11-24 03:39:00,5.74851,5.74951,5.74819,5.74819,13000000.0
2006-11-24 03:40:00,5.74831,5.74921,5.74831,5.74846,12000000.0
2006-11-24 03:41:00,5.74843,5.74843,5.74815,5.74834,16000000.0
2006-11-24 03:42:00,5.74956,5.74956,5.74775,5.74883,21000000.0
2006-11-24 03:43:00,5.74895,5.74928,5.74776,5.74878,18000000.0
2006-11-24 03:44:00,5.74867,5.74987,5.74835,5.74857,15000000.0
2006-11-24 03:45:00,5.74788,5.74932,5.74788,5.74816,9000000.0
2006-11-24 03:46:00,5.74912,5.74979,5.7487,5.74913,8000000.0
2006-11-24 03:47:00,5.74922,5.7497,5.74887,5.74887,11000000.0
2006-11-24 03:48:00,5.74973,5.74973,5.74868,5.74868,9000000.0
2006-11-24 03:49:00,5.74944,5.7505,5.74826,5.74855,16000000.0
2006-11-24 03:50:00,5.74967,5.7502,5.74781,5.74794,19000000.0
2006-11-24 03:51:00,5.74865,5.74914,5.74801,5.7491,9000000.0
2006-11-24 03:52:00,5.74905,5.74905,5.74736,5.748,19000000.0
2006-11-24 03:53:00,5.74847,5.74863,5.74741,5.74863,10000000.0
2006-11-24 03:54:00,5.74846,5.74874,5.7478,5.74799,17000000.0
2006-11-24 03:55:00,5.7485,5.75021,5.74708,5.74955,16000000.0
2006-11-24 03:56:00,5.74949,5.74949,5.74708,5.74723,7000000.0
2006-11-24 03:57:00,5.74742,5.74823,5.74706,5.74714,11000000.0
2006-11-24 03:58:00,5.74666,5.74769,5.74666,5.74704,12000000.0
2006-11-24 03:59:00,5.74686,5.74686,5.7464,5.74658,17000000.0
2006-11-24 04:00:00,5.74722,5.74835,5.74658,5.74835,12000000.0
2006-11-24 04:01:00,5.74807,5.74828,5.7469,5.74828,16000000.0
2006-11-24 04:02:00,5.74826,5.74826,5.74649,5.74768,14000000.0
2006-11-24 04:03:00,5.74767,5.74795,5.74629,5.74728,12000000.0
2006-11-24 04:04:00,5.74697,5.74772,5.74639,5.74736,16000000.0
2006-11-24 04:05:00,5.74801,5.74886,5.74691,5.74729,13000000.0
2006-11-24 04:06:00,5.74715,5.74781,5.74683,5.74694,16000000.0
2006-11-24 04:07:00,5.7481,5.7481,5.74586,5.74586,13000000.0
2006-11-24 04:08:00,5.74702,5.74763,5.74649,5.74686,14000000.0
2006-11-24 04:09:00,5.74695,5.74781,5.7469,5.74733,10000000.0
2006-11-24 04:10:00,5.74739,5.74851,5.74712,5.74758,12000000.0
2006-11-24 04:11:00,5.74767,5.74861,5.74713,5.74731,14000000.0
2006-11-24 04:12:00,5.74713,5.74957,5.74713,5.7495,19000000.0
2006-11-24 04:13:00,5.74885,5.7491,5.74725,5.74748,20000000.0
2006-11-24 04:14:00,5.74752,5.74843,5.74687,5.74733,12000000.0
2006-11-24 04:15:00,5.74742,5.74821,5.74742,5.74785,8000000.0
2006-11-24 04:16:00,5.74814,5.7487,5.74665,5.74665,13000000.0
2006-11-24 04:17:00,5.74695,5.74884,5.74695,5.74884,15000000.0
2006-11-24 04:18:00,5.7487,5.7487,5.7474,5.74749,9000000.0
2006-11-24 04:19:00,5.7473,5.74876,5.7473,5.74769,12000000.0
2006-11-24 04:20:00,5.74746,5.74875,5.74746,5.74857,9000000.0
2006-11-24 04:21:00,5.74777,5.7481,5.74735,5.74735,17000000.0
2006-11-24 04:22:00,5.74762,5.74845,5.74687,5.74687,14000000.0
2006-11-24 04:23:00,5.74865,5.74865,5.74757,5.74814,10000000.0
2006-11-24 04:24:00,5.74839,5.74853,5.74697,5.74697,12000000.0
2006-11-24 04:25:00,5.74687,5.74868,5.74678,5.74678,10000000.0
2006-11-24 04:26:00,5.74676,5.74806,5.74676,5.74733,7000000.0
2006-11-24 04:27:00,5.74729,5.74834,5.74662,5.74662,15000000.0
2006-11-24 04:28:00,5.74697,5.74827,5.74697,5.74789,7000000.0
2006-11-24 04:29:00,5.74798,5.74798,5.74694,5.74722,14000000.0
2006-11-24 04:30:00,5.74715,5.74823,5.74698,5.74698,11000000.0
2006-11-24 04:31:00,5.74866,5.74866,5.74693,5.7486,15000000.0
2006-11-24 04:32:00,5.74856,5.74856,5.74724,5.74766,17000000.0
2006-11-24 04:33:00,5.74758,5.74758,5.74685,5.74731,14000000.0
2006-11-24 04:34:00,5.74792,5.7486,5.74752,5.7482,9000000.0
2006-11-24 04:35:00,5.7469,5.7489,5.7469,5.74867,12000000.0
2006-11-24 04:36:00,5.74864,5.74864,5.74739,5.74833,12000000.0
2006-11-24 04:37:00,5.74757,5.74777,5.74659,5.74659,12000000.0
2006-11-24 04:38:00,5.74707,5.74838,5.74686,5.74686,11000000.0
2006-11-24 04:39:00,5.74744,5.74861,5.74654,5.74746,17000000.0
2006-11-24 04:40:00,5.748,5.74866,5.74765,5.74843,9000000.0
2006-11-24 04:41:00,5.74893,5.74936,5.74761,5.74779,10000000.0
2006-11-24 04:42:00,5.74727,5.74884,5.74688,5.74884,8000000.0
2006-11-24 04:43:00,5.74752,5.74859,5.74715,5.74859,18000000.0
2006-11-24 04:44:00,5.74761,5.74788,5.74658,5.74699,9000000.0
2006-11-24 04:45:00,5.74699,5.74814,5.74662,5.74704,9000000.0
2006-11-24 04:46:00,5.74726,5.74781,5.74632,5.74696,16000000.0
2006-11-24 04:47:00,5.74804,5.7482,5.74671,5.74705,12000000.0
2006-11-24 04:48:00,5.74688,5.74757,5.74687,5.74696,10000000.0
2006-11-24 04:49:00,5.74768,5.74842,5.74636,5.74682,16000000.0
2006-11-24 04:50:00,5.74718,5.74794,5.74591,5.74636,16000000.0
2006-11-24 04:51:00,5.74674,5.74744,5.74548,5.74679,20000000.0
2006-11-24 04:52:00,5.74734,5.74743,5.7462,5.74743,13000000.0
2006-11-24 04:53:00,5.74755,5.74755,5.74644,5.74644,11000000.0
2006-11-24 04:54:00,5.74645,5.74648,5.74625,5.74645,11000000.0
2006-11-24 04:55:00,5.7465,5.74795,5.74635,5.74644,12000000.0
2006-11-24 04:56:00,5.74641,5.74722,5.74625,5.74659,16000000.0
2006-11-24 04:57:00,5.74671,5.74671,5.74603,5.74636,7000000.0
2006-11-24 04:58:00,5.74636,5.74726,5.74629,5.74682,13000000.0
2006-11-24 04:59:00,5.74711,5.74815,5.74689,5.74706,17000000.0
2006-11-24 05:00:00,5.74751,5.74751,5.74536,5.74651,10000000.0
2006-11-24 05:01:00,5.7467,5.74737,5.74579,5.74723,13000000.0
2006-11-24 05:02:00,5.74673,5.74755,5.74616,5.74705,18000000.0
2006-11-24 05:03:00,5.74712,5.74714,5.74601,5.74601,9000000.0
2006-11-24 05:04:00,5.74663,5.74846,5.74663,5.74846,12000000.0
2006-11-24 05:05:00,5.74899,5.74904,5.74879,5.74879,10000000.0
2006-11-24 05:06:00,5.74791,5.74791,5.7458,5.74701,20000000.0
2006-11-24 05:07:00,5.74674,5.74728,5.74519,5.74585,10000000.0
2006-11-24 05:08:00,5.74562,5.74704,5.74562,5.74596,17000000.0
2006-11-24 05:09:00,5.74546,5.7455,5.74527,5.74538,15000000.0
2006-11-24 05:10:00,5.7453,5.74546,5.7453,5.74535,10000000.0
2006-11-24 05:11:00,5.746,5.7471,5.74489,5.74489,16000000.0
2006-11-24 05:12:00,5.74514,5.74652,5.74488,5.74488,7000000.0
2006-11-24 05:13:00,5.74576,5.74635,5.74476,5.74476,12000000.0
2006-11-24 05:14:00,5.74524,5.74818,5.74524,5.74547,14000000.0
2006-11-24 05:15:00,5.74515,5.74543,5.74512,5.74543,16000000.0
2006-11-24 05:16:00,5.7457,5.74666,5.7457,5.74642,15000000.0
2006-11-24 05:17:00,5.74625,5.74661,5.74518,5.74648,10000000.0
2006-11-24 05:18:00,5.74612,5.74625,5.74515,5.74593,13000000.0
2006-11-24 05:19:00,5.74591,5.74664,5.74513,5.74664,13000000.0
2006-11-24 05:20:00,5.74531,5.74731,5.74528,5.74528,20000000.0
2006-11-24 05:21:00,5.74522,5.74692,5.74522,5.74691,9000000.0
2006-11-24 05:22:00,5.74574,5.7473,5.74567,5.74567,17000000.0
2006-11-24 05:23:00,5.74604,5.74744,5.74584,5.74648,14000000.0
2006-11-24 05:24:00,5.7462,5.7462,5.74546,5.74551,19000000.0
2006-11-24 05:25:00,5.74546,5.74596,5.74546,5.74592,13000000.0
2006-11-24 05:26:00,5.74598,5.74681,5.74572,5.74589,13000000.0
2006-11-24 05:27:00,5.74612,5.74691,5.74549,5.74606,13000000.0
2006-11-24 05:28:00,5.74615,5.74701,5.74573,5.74701,10000000.0
2006-11-24 05:29:00,5.74721,5.74749,5.74683,5.74747,17000000.0
2006-11-24 05:30:00,5.74709,5.74747,5.7459,5.74694,21000000.0
2006-11-24 05:31:00,5.74745,5.7483,5.74687,5.74687,13000000.0
2006-11-24 05:32:00,5.74675,5.74736,5.74665,5.74665,16000000.0
2006-11-24 05:33:00,5.74711,5.74796,5.74698,5.747,13000000.0
2006-11-24 05:34:00,5.74648,5.74737,5.74593,5.74639,13000000.0
2006-11-24 05:35:00,5.74609,5.74609,5.74539,5.74585,14000000.0
2006-11-24 05:36:00,5.74597,5.74759,5.7458,5.74645,18000000.0
2006-11-24 05:37:00,5.74637,5.74727,5.74579,5.7472,12000000.0
2006-11-24 05:38:00,5.74688,5.747,5.74555,5.74592,13000000.0
2006-11-24 05:39:00,5.74574,5.74692,5.74573,5.74592,21000000.0
2006-11-24 05:40:00,5.74582,5.74642,5.7451,5.74514,14000000.0
2006-11-24 05:41:00,5.746,5.74668,5.74404,5.74608,13000000.0
2006-11-24 05:42:00,5.74504,5.74636,5.74504,5.7454,8000000.0
2006-11-24 05:43:00,5.7453,5.74651,5.74501,5.74651,13000000.0
2006-11-24 05:44:00,5.74536,5.74623,5.74478,5.74478,13000000.0
2006-11-24 05:45:00,5.74509,5.7461,5.74509,5.74543,24000000.0
2006-11-24 05:46:00,5.74557,5.74572,5.7454,5.74572,14000000.0
2006-11-24 05:47:00,5.74566,5.74594,5.745,5.7453,11000000.0
2006-11-24 05:48:00,5.74538,5.74618,5.74489,5.74539,18000000.0
2006-11-24 05:49:00,5.74538,5.74624,5.74505,5.74572,10000000.0
2006-11-24 05:50:00,5.74493,5.7458,5.7448,5.74536,10000000.0
2006-11-24 05:51:00,5.74516,5.74516,5.74437,5.74452,11000000.0
2006-11-24 05:52:00,5.74477,5.74634,5.74477,5.74571,19000000.0
2006-11-24 05:53:00,5.74546,5.74632,5.74481,5.74609,15000000.0
2006-11-24 05:54:00,5.74548,5.74563,5.74472,5.745,7000000.0
2006-11-24 05:55:00,5.74584,5.74584,5.74397,5.74481,12000000.0
2006-11-24 05:56:00,5.74469,5.74469,5.74409,5.74434,16000000.0
2006-11-24 05:57:00,5.74454,5.74463,5.74378,5.74379,11000000.0
2006-11-24 05:58:00,5.74392,5.74551,5.74342,5.74427,22000000.0
2006-11-24 05:59:00,5.74419,5.7444,5.74382,5.74382,9000000.0
2006-11-24 06:00:00,5.74427,5.74558,5.74376,5.74447,17000000.0
2006-11-24 06:01:00,5.74439,5.74519,5.74357,5.74459,18000000.0
2006-11-24 06:02:00,5.74515,5.74614,5.74455,5.7455,18000000.0
2006-11-24 06:03:00,5.7442,5.74611,5.7442,5.74529,16000000.0
2006-11-24 06:04:00,5.7452,5.74631,5.74446,5.74631,8000000.0
2006-11-24 06:05:00,5.74663,5.74663,5.7447,5.74544,10000000.0
2006-11-24 06:06:00,5.74479,5.74526,5.74395,5.74499,27000000.0
2006-11-24 06:07:00,5.74498,5.74557,5.74383,5.74412,17000000.0
2006-11-24 06:08:00,5.74558,5.74641,5.74457,5.74532,14000000.0
2006-11-24 06:09:00,5.74505,5.74575,5.7446,5.74535,13000000.0
2006-11-24 06:10:00,5.74475,5.74593,5.74449,5.74516,14000000.0
2006-11-24 06:11:00,5.74491,5.74539,5.74434,5.74463,16000000.0
2006-11-24 06:12:00,5.7447,5.74592,5.74405,5.74484,17000000.0
2006-11-24 06:13:00,5.74494,5.74643,5.74408,5.74478,14000000.0
2006-11-24 06:14:00,5.74429,5.74525,5.74383,5.74439,12000000.0
2006-11-24 06:15:00,5.74453,5.74541,5.74453,5.74487,13000000.0
2006-11-24 06:16:00,5.74477,5.74597,5.74474,5.74478,14000000.0
2006-11-24 06:17:00,5.74415,5.74554,5.74411,5.74529,11000000.0
2006-11-24 06:18:00,5.74517,5.74546,5.74423,5.74495,12000000.0
2006-11-24 06:19:00,5.74456,5.74539,5.74448,5.74517,19000000.0
2006-11-24 06:20:00,5.74367,5.74489,5.74367,5.74444,11000000.0
2006-11-24 06:21:00,5.74404,5.74527,5.74404,5.74504,9000000.0
2006-11-24 06:22:00,5.74606,5.7462,5.7442,5.7462,22000000.0
2006-11-24 06:23:00,5.74679,5.74679,5.74474,5.74474,18000000.0
2006-11-24 06:24:00,5.74461,5.74614,5.74376,5.74614,8000000.0
2006-11-24 06:25:00,5.74514,5.74569,5.7448,5.74507,9000000.0
2006-11-24 06:26:00,5.74535,5.74566,5.74478,5.74523,13000000.0
2006-11-24 06:27:00,5.74525,5.74608,5.74465,5.74474,15000000.0
2006-11-24 06:28:00,5.7446,5.74494,5.74452,5.74491,18000000.0
2006-11-24 06:29:00,5.74511,5.74658,5.74511,5.74629,16000000.0
2006-11-24 06:30:00,5.74568,5.74661,5.74558,5.74606,10000000.0
2006-11-24 06:31:00,5.74622,5.74736,5.74528,5.74528,13000000.0
2006-11-24 06:32:00,5.74452,5.74468,5.74447,5.74467,10000000.0
2006-11-24 06:33:00,5.74545,5.74634,5.74531,5.74583,10000000.0
2006-11-24 06:34:00,5.7454,5.74638,5.74483,5.74579,15000000.0
2006-11-24 06:35:00,5.7454,5.74651,5.74524,5.74524,13000000.0
2006-11-24 06:36:00,5.74523,5.74537,5.74511,5.7452,23000000.0
2006-11-24 06:37:00,5.74565,5.74669,5.74548,5.74669,11000000.0
2006-11-24 06:38:00,5.74722,5.74722,5.74592,5.74616,17000000.0
2006-11-24 06:39:00,5.74562,5.74562,5.74532,5.74542,8000000.0
2006-11-24 06:40:00,5.74527,5.74638,5.74523,5.74567,15000000.0
2006-11-24 06:41:00,5.74517,5.74699,5.74517,5.74699,15000000.0
2006-11-24 06:42:00,5.74717,5.74717,5.74589,5.74589,16000000.0
2006-11-24 06:43:00,5.74544,5.7466,5.74544,5.74627,12000000.0
2006-11-24 06:44:00,5.74688,5.74787,5.74578,5.74578,13000000.0
2006-11-24 06:45:00,5.74576,5.74704,5.74563,5.74634,14000000.0
2006-11-24 06:46:00,5.74638,5.74678,5.74476,5.7466,12000000.0
2006-11-24 06:47:00,5.7464,5.74764,5.7457,5.7457,11000000.0
2006-11-24 06:48:00,5.74543,5.74648,5.74534,5.74648,15000000.0
2006-11-24 06:49:00,5.7466,5.74707,5.74577,5.74629,17000000.0
2006-11-24 06:50:00,5.74613,5.74691,5.74551,5.74622,13000000.0
2006-11-24 06:51:00,5.74632,5.74689,5.74587,5.7459,8000000.0
2006-11-24 06:52:00,5.74618,5.7468,5.74552,5.74618,14000000.0
2006-11-24 06:53:00,5.74652,5.74711,5.74563,5.74579,13000000.0
2006-11-24 06:54:00,5.7454,5.74722,5.7454,5.74584,8000000.0
2006-11-24 06:55:00,5.74578,5.74687,5.74578,5.74669,10000000.0
2006-11-24 06:56:00,5.7464,5.7464,5.74582,5.74582,11000000.0
2006-11-24 06:57:00,5.7457,5.74784,5.74566,5.74566,17000000.0
2006-11-24 06:58:00,5.74702,5.74747,5.74615,5.74631,12000000.0
2006-11-24 06:59:00,5.74526,5.74678,5.74526,5.74562,14000000.0
2006-11-24 07:00:00,5.74634,5.74658,5.74545,5.74552,11000000.0
2006-11-24 07:01:00,5.74576,5.74735,5.74576,5.74734,10000000.0
2006-11-24 07:02:00,5.74757,5.74763,5.74588,5.74628,14000000.0
2006-11-24 07:03:00,5.74696,5.74743,5.74609,5.74652,7000000.0
2006-11-24 07:04:00,5.74617,5.7462,5.74529,5.74563,16000000.0
2006-11-24 07:05:00,5.74597,5.74768,5.74593,5.74691,15000000.0
2006-11-24 07:06:00,5.74665,5.74665,5.74595,5.74595,16000000.0
2006-11-24 07:07:00,5.74624,5.74782,5.74624,5.74638,12000000.0
2006-11-24 07:08:00,5.74655,5.74747,5.74655,5.74672,8000000.0
2006-11-24 07:09:00,5.74668,5.74728,5.74649,5.74649,8000000.0
2006-11-24 07:10:00,5.74698,5.74819,5.7469,5.7469,16000000.0
2006-11-24 07:11:00,5.74688,5.748,5.74592,5.74739,17000000.0
2006-11-24 07:12:00,5.74799,5.7482,5.7455,5.74692,20000000.0
2006-11-24 07:13:00,5.74718,5.74765,5.7459,5.74765,18000000.0
2006-11-24 07:14:00,5.74737,5.74737,5.74498,5.74498,11000000.0
2006-11-24 07:15:00,5.74417,5.74453,5.74409,5.74439,18000000.0
2006-11-24 07:16:00,5.74461,5.7466,5.74461,5.74659,18000000.0
2006-11-24 07:17:00,5.74643,5.74662,5.74639,5.74648,12000000.0
2006-11-24 07:18:00,5.74639,5.74803,5.74559,5.7464,18000000.0
2006-11-24 07:19:00,5.74626,5.74648,5.74603,5.74627,14000000.0
2006-11-24 07:20:00,5.74684,5.74765,5.7462,5.74697,18000000.0
2006-11-24 07:21:00,5.74658,5.74778,5.74608,5.74661,13000000.0
2006-11-24 07:22:00,5.74661,5.74721,5.74556,5.74664,14000000.0
2006-11-24 07:23:00,5.7464,5.74646,5.74555,5.74631,15000000.0
2006-11-24 07:24:00,5.74661,5.74725,5.74624,5.74624,16000000.0
2006-11-24 07:25:00,5.74653,5.74772,5.74653,5.74713,15000000.0
2006-11-24 07:26:00,5.74661,5.74828,5.74632,5.74635,13000000.0
2006-11-24 07:27:00,5.7458,5.7479,5.74564,5.7479,12000000.0
2006-11-24 07:28:00,5.74656,5.74789,5.74608,5.74718,22000000.0
2006-11-24 07:29:00,5.74593,5.74738,5.74593,5.74639,16000000.0
2006-11-24 07:30:00,5.74611,5.74692,5.74575,5.74607,14000000.0
2006-11-24 07:31:00,5.74579,5.74805,5.74579,5.74701,13000000.0
2006-11-24 07:32:00,5.74652,5.74738,5.74602,5.74701,9000000.0
2006-11-24 07:33:00,5.74676,5.7477,5.74676,5.74703,7000000.0
2006-11-24 07:34:00,5.74667,5.74678,5.74649,5.74654,18000000.0
2006-11-24 07:35:00,5.74679,5.74724,5.74625,5.74664,9000000.0
2006-11-24 07:36:00,5.74719,5.74773,5.74717,5.74717,13000000.0
2006-11-24 07:37:00,5.74701,5.74765,5.74624,5.7468,11000000.0
2006-11-24 07:38:00,5.7458,5.74737,5.7458,5.74696,11000000.0
2006-11-24 07:39:00,5.74575,5.74748,5.74575,5.74608,19000000.0
2006-11-24 07:40:00,5.74524,5.74591,5.74524,5.74581,11000000.0
2006-11-24 07:41:00,5.74586,5.74602,5.74578,5.74578,7000000.0
2006-11-24 07:42:00,5.74608,5.74767,5.74605,5.74767,13000000.0
2006-11-24 07:43:00,5.74771,5.74771,5.74679,5.74686,14000000.0
2006-11-24 07:44:00,5.74684,5.74774,5.74646,5.74703,10000000.0
2006-11-24 07:45:00,5.74699,5.74731,5.74606,5.74704,8000000.0
2006-11-24 07:46:00,5.74703,5.74731,5.74604,5.74604,13000000.0
2006-11-24 07:47:00,5.74627,5.747,5.74605,5.74692,15000000.0
2006-11-24 07:48:00,5.74652,5.74682,5.74526,5.74673,13000000.0
2006-11-24 07:49:00,5.74584,5.74671,5.7454,5.74609,10000000.0
2006-11-24 07:50:00,5.74657,5.74681,5.74586,5.74586,17000000.0
2006-11-24 07:51:00,5.7457,5.74589,5.74559,5.74559,16000000.0
2006-11-24 07:52:00,5.74614,5.7472,5.74614,5.74614,13000000.0
2006-11-24 07:53:00,5.74588,5.74593,5.74571,5.74587,10000000.0
2006-11-24 07:54:00,5.74554,5.74598,5.74554,5.7459,11000000.0
2006-11-24 07:55:00,5.7459,5.7459,5.74542,5.74543,12000000.0
2006-11-24 07:56:00,5.74591,5.74634,5.74509,5.74577,13000000.0
2006-11-24 07:57:00,5.74561,5.74605,5.7451,5.74576,8000000.0
2006-11-24 07:58:00,5.74565,5.74565,5.74482,5.74484,14000000.0
2006-11-24 07:59:00,5.74466,5.7448,5.74449,5.7448,15000000.0
2006-11-24 08:00:00,5.74522,5.74584,5.74502,5.74532,10000000.0
2006-11-24 08:01:00,5.74566,5.74619,5.74503,5.74555,13000000.0
2006-11-24 08:02:00,5.74482,5.74777,5.74482,5.74777,14000000.0
2006-11-24 08:03:00,5.7478,5.74789,5.74616,5.74616,12000000.0
2006-11-24 08:04:00,5.74597,5.74609,5.74466,5.74522,16000000.0
2006-11-24 08:05:00,5.74525,5.74602,5.74482,5.74587,14000000.0
2006-11-24 08:06:00,5.74669,5.74674,5.74502,5.74502,19000000.0
2006-11-24 08:07:00,5.74425,5.74607,5.74425,5.74485,19000000.0
2006-11-24 08:08:00,5.74502,5.74576,5.74422,5.74454,11000000.0
2006-11-24 08:09:00,5.74488,5.74566,5.74488,5.74527,10000000.0
2006-11-24 08:10:00,5.74505,5.74644,5.74477,5.74491,16000000.0
2006-11-24 08:11:00,5.74474,5.74683,5.74474,5.74669,9000000.0
2006-11-24 08:12:00,5.74656,5.74656,5.74451,5.74522,10000000.0
2006-11-24 08:13:00,5.74492,5.74606,5.74492,5.74606,11000000.0
2006-11-24 08:14:00,5.7462,5.74655,5.7458,5.74585,12000000.0
2006-11-24 08:15:00,5.7457,5.74719,5.7457,5.74646,15000000.0
2006-11-24 08:16:00,5.74594,5.74622,5.74492,5.74622,14000000.0
2006-11-24 08:17:00,5.74602,5.74702,5.74589,5.74702,10000000.0
2006-11-24 08:18:00,5.74696,5.74696,5.74486,5.74546,9000000.0
2006-11-24 08:19:00,5.74533,5.74639,5.74472,5.74639,11000000.0
2006-11-24 08:20:00,5.74659,5.74659,5.74443,5.74443,11000000.0
2006-11-24 08:21:00,5.74477,5.7464,5.74452,5.74494,20000000.0
2006-11-24 08:22:00,5.745,5.74655,5.745,5.74655,8000000.0
2006-11-24 08:23:00,5.7462,5.7462,5.74505,5.74505,12000000.0
2006-11-24 08:24:00,5.74487,5.7455,5.74387,5.74548,13000000.0
2006-11-24 08:25:00,5.7455,5.74604,5.74392,5.74448,12000000.0
2006-11-24 08:26:00,5.74489,5.74545,5.74399,5.74468,13000000.0
2006-11-24 08:27:00,5.74513,5.74567,5.74453,5.74562,11000000.0
2006-11-24 08:28:00,5.74502,5.7456,5.74448,5.74457,8000000.0
2006-11-24 08:29:00,5.74419,5.74571,5.74348,5.74422,12000000.0
2006-11-24 08:30:00,5.74397,5.74541,5.74366,5.74366,11000000.0
2006-11-24 08:31:00,5.74373,5.74525,5.74373,5.74525,10000000.0
2006-11-24 08:32:00,5.74514,5.74514,5.7434,5.7444,13000000.0
2006-11-24 08:33:00,5.74436,5.74463,5.74372,5.74397,11000000.0
2006-11-24 08:34:00,5.74476,5.74558,5.74375,5.74435,17000000.0
2006-11-24 08:35:00,5.74387,5.74484,5.7438,5.74473,11000000.0
2006-11-24 08:36:00,5.7448,5.74483,5.7432,5.74381,10000000.0
2006-11-24 08:37:00,5.74414,5.74446,5.74361,5.74446,9000000.0
2006-11-24 08:38:00,5.7446,5.74481,5.74445,5.74481,18000000.0
2006-11-24 08:39:00,5.74449,5.74449,5.74278,5.74278,8000000.0
2006-11-24 08:40:00,5.74379,5.74436,5.74287,5.74328,7000000.0
2006-11-24 08:41:00,5.74359,5.74431,5.74253,5.74253,16000000.0
2006-11-24 08:42:00,5.74291,5.74428,5.74291,5.7435,14000000.0
2006-11-24 08:43:00,5.74325,5.74424,5.7427,5.7427,12000000.0
2006-11-24 08:44:00,5.74302,5.74437,5.74281,5.74402,9000000.0
2006-11-24 08:45:00,5.74301,5.74377,5.74267,5.74333,18000000.0
2006-11-24 08:46:00,5.74327,5.74397,5.74237,5.74355,14000000.0
2006-11-24 08:47:00,5.74407,5.74407,5.74245,5.74245,18000000.0
2006-11-24 08:48:00,5.74292,5.74456,5.74274,5.74274,12000000.0
2006-11-24 08:49:00,5.74252,5.74326,5.74144,5.74144,14000000.0
2006-11-24 08:50:00,5.74271,5.74271,5.7408,5.74085,16000000.0
2006-11-24 08:51:00,5.74112,5.74299,5.74097,5.74287,21000000.0
2006-11-24 08:52:00,5.74261,5.74281,5.74142,5.7418,20000000.0
2006-11-24 08:53:00,5.74215,5.74461,5.7421,5.74461,7000000.0
2006-11-24 08:54:00,5.74419,5.7442,5.74226,5.74226,17000000.0
2006-11-24 08:55:00,5.74218,5.74323,5.74207,5.7422,12000000.0
2006-11-24 08:56:00,5.74203,5.7429,5.74187,5.7425,17000000.0
2006-11-24 08:57:00,5.74247,5.74373,5.74209,5.74347,16000000.0
2006-11-24 08:58:00,5.74246,5.74319,5.74207,5.74277,12000000.0
2006-11-24 08:59:00,5.74382,5.74382,5.74196,5.74343,13000000.0
2006-11-24 09:00:00,5.74282,5.74304,5.74135,5.74304,17000000.0
2006-11-24 09:01:00,5.74165,5.74339,5.74095,5.74095,13000000.0
2006-11-24 09:02:00,5.74208,5.74291,5.74132,5.74132,8000000.0
2006-11-24 09:03:00,5.74168,5.74256,5.74142,5.74197,16000000.0
2006-11-24 09:04:00,5.74159,5.74261,5.74135,5.7419,8000000.0
2006-11-24 09:05:00,5.74293,5.74411,5.74207,5.74207,11000000.0
2006-11-24 09:06:00,5.74174,5.74263,5.74164,5.74205,10000000.0
2006-11-24 09:07:00,5.74227,5.74264,5.74198,5.74239,10000000.0
2006-11-24 09:08:00,5.74273,5.7444,5.74215,5.74361,19000000.0
2006-11-24 09:09:00,5.74334,5.74373,5.74256,5.74322,16000000.0
2006-11-24 09:10:00,5.74317,5.7451,5.74309,5.74443,8000000.0
2006-11-24 09:11:00,5.74464,5.74517,5.74386,5.74401,11000000.0
2006-11-24 09:12:00,5.74451,5.74546,5.74384,5.74439,16000000.0
2006-11-24 09:13:00,5.74406,5.74582,5.74348,5.74582,15000000.0
2006-11-24 09:14:00,5.74615,5.74615,5.74263,5.74326,17000000.0
2006-11-24 09:15:00,5.74374,5.74548,5.74374,5.74433,12000000.0
2006-11-24 09:16:00,5.74468,5.74598,5.74297,5.74598,14000000.0
2006-11-24 09:17:00,5.74623,5.7464,5.74388,5.74548,14000000.0
2006-11-24 09:18:00,5.7458,5.74629,5.74334,5.74491,18000000.0
2006-11-24 09:19:00,5.74497,5.74545,5.74374,5.74488,14000000.0
2006-11-24 09:20:00,5.74469,5.74521,5.74315,5.74395,18000000.0
2006-11-24 09:21:00,5.74349,5.74456,5.74323,5.74323,17000000.0
2006-11-24 09:22:00,5.74347,5.74474,5.74328,5.7446,13000000.0
2006-11-24 09:23:00,5.74425,5.74425,5.74288,5.7434,12000000.0
2006-11-24 09:24:00,5.7441,5.74435,5.74251,5.74357,14000000.0
2006-11-24 09:25:00,5.7448,5.74568,5.7433,5.74401,9000000.0
2006-11-24 09:26:00,5.74244,5.74439,5.74192,5.74397,13000000.0
2006-11-24 09:27:00,5.74402,5.74449,5.74304,5.74357,13000000.0
2006-11-24 09:28:00,5.74371,5.74381,5.74291,5.74368,19000000.0
2006-11-24 09:29:00,5.74449,5.74656,5.74358,5.74372,14000000.0
2006-11-24 09:30:00,5.7436,5.74503,5.74356,5.7443,15000000.0
2006-11-24 09:31:00,5.74355,5.74573,5.74355,5.74545,11000000.0
2006-11-24 09:32:00,5.74547,5.74555,5.7437,5.74483,16000000.0
2006-11-24 09:33:00,5.74448,5.74547,5.74381,5.74547,9000000.0
2006-11-24 09:34:00,5.74554,5.74554,5.74328,5.74505,18000000.0
2006-11-24 09:35:00,5.74513,5.74648,5.74406,5.74468,14000000.0
2006-11-24 09:36:00,5.74482,5.74665,5.74482,5.74501,16000000.0
2006-11-24 09:37:00,5.74443,5.74567,5.74406,5.74477,20000000.0
2006-11-24 09:38:00,5.74559,5.74671,5.74469,5.74591,19000000.0
2006-11-24 09:39:00,5.74628,5.74702,5.74532,5.74605,16000000.0
2006-11-24 09:40:00,5.74643,5.74693,5.74527,5.74693,12000000.0
2006-11-24 09:41:00,5.74679,5.74732,5.7458,5.74627,18000000.0
2006-11-24 09:42:00,5.74758,5.74758,5.74633,5.74735,16000000.0
2006-11-24 09:43:00,5.74587,5.7478,5.74587,5.74722,15000000.0
2006-11-24 09:44:00,5.74763,5.74763,5.74585,5.74666,13000000.0
2006-11-24 09:45:00,5.74688,5.74691,5.74536,5.74569,13000000.0
2006-11-24 09:46:00,5.74532,5.7462,5.74505,5.74618,17000000.0
2006-11-24 09:47:00,5.74648,5.74663,5.74519,5.74585,13000000.0
2006-11-24 09:48:00,5.74561,5.74649,5.74479,5.74633,16000000.0
2006-11-24 09:49:00,5.74584,5.74584,5.7441,5.74562,17000000.0
2006-11-24 09:50:00,5.74509,5.74509,5.74337,5.74393,12000000.0
2006-11-24 09:51:00,5.74372,5.74372,5.74064,5.74133,16000000.0
2006-11-24 09:52:00,5.74186,5.74263,5.73997,5.74185,16000000.0
2006-11-24 09:53:00,5.74123,5.74128,5.7401,5.74056,15000000.0
2006-11-24 09:54:00,5.73985,5.74129,5.73985,5.74129,15000000.0
2006-11-24 09:55:00,5.74156,5.74244,5.74094,5.74182,15000000.0
2006-11-24 09:56:00,5.74135,5.74313,5.74135,5.74143,17000000.0
2006-11-24 09:57:00,5.74139,5.7415,5.73969,5.73988,12000000.0
2006-11-24 09:58:00,5.73919,5.74129,5.73919,5.74114,14000000.0
2006-11-24 09:59:00,5.74032,5.74155,5.74022,5.74145,10000000.0
2006-11-24 10:00:00,5.74082,5.74168,5.74006,5.74141,11000000.0
2006-11-24 10:01:00,5.74023,5.7414,5.73971,5.74089,24000000.0
2006-11-24 10:02:00,5.74021,5.74127,5.73951,5.7404,14000000.0
2006-11-24 10:03:00,5.74164,5.74164,5.73921,5.73994,16000000.0
2006-11-24 10:04:00,5.73948,5.74047,5.7392,5.74047,10000000.0
2006-11-24 10:05:00,5.74023,5.74089,5.73972,5.74089,10000000.0
2006-11-24 10:06:00,5.74066,5.74138,5.74056,5.74056,9000000.0
2006-11-24 10:07:00,5.73994,5.74188,5.73964,5.7415,11000000.0
2006-11-24 10:08:00,5.74157,5.74176,5.74056,5.74059,9000000.0
2006-11-24 10:09:00,5.74036,5.74278,5.74009,5.74211,11000000.0
2006-11-24 10:10:00,5.74254,5.74359,5.74237,5.74337,15000000.0
2006-11-24 10:11:00,5.74154,5.74336,5.74154,5.74336,16000000.0
2006-11-24 10:12:00,5.74347,5.74387,5.74237,5.74349,19000000.0
2006-11-24 10:13:00,5.74186,5.74324,5.74186,5.74324,9000000.0
2006-11-24 10:14:00,5.74324,5.74324,5.74176,5.74189,11000000.0
2006-11-24 10:15:00,5.74184,5.74251,5.74164,5.74248,8000000.0
2006-11-24 10:16:00,5.741,5.74266,5.74085,5.74155,17000000.0
2006-11-24 10:17:00,5.74219,5.7424,5.74071,5.74177,16000000.0
2006-11-24 10:18:00,5.74134,5.74235,5.74078,5.74235,16000000.0
2006-11-24 10:19:00,5.74092,5.74214,5.74036,5.74144,17000000.0
2006-11-24 10:20:00,5.74018,5.74168,5.73985,5.74042,16000000.0
2006-11-24 10:21:00,5.74019,5.74102,5.73983,5.74048,7000000.0
2006-11-24 10:22:00,5.74074,5.74074,5.73955,5.74073,10000000.0
2006-11-24 10:23:00,5.74021,5.74077,5.7391,5.73941,14000000.0
2006-11-24 10:24:00,5.73947,5.73963,5.73841,5.7388,13000000.0
2006-11-24 10:25:00,5.73669,5.73738,5.73305,5.73549,12000000.0
2006-11-24 10:26:00,5.73436,5.73436,5.73049,5.73049,11000000.0
2006-11-24 10:27:00,5.73019,5.73204,5.72992,5.73187,13000000.0
2006-11-24 10:28:00,5.73135,5.73157,5.72963,5.73152,13000000.0
2006-11-24 10:29:00,5.73117,5.73148,5.72969,5.73038,11000000.0
2006-11-24 10:30:00,5.72956,5.73005,5.72262,5.72262,9000000.0
2006-11-24 10:31:00,5.72193,5.72391,5.7172,5.71779,16000000.0
2006-11-24 10:32:00,5.71567,5.71567,5.70539,5.70539,9000000.0
2006-11-24 10:33:00,5.70289,5.70304,5.69748,5.69884,12000000.0
2006-11-24 10:34:00,5.70096,5.70308,5.69993,5.70308,11000000.0
2006-11-24 10:35:00,5.70224,5.70604,5.70184,5.70604,17000000.0
2006-11-24 10:36:00,5.70669,5.70685,5.70498,5.70654,10000000.0
2006-11-24 10:37:00,5.70773,5.71031,5.70747,5.7081,15000000.0
2006-11-24 10:38:00,5.70963,5.70963,5.70587,5.70618,17000000.0
2006-11-24 10:39:00,5.70609,5.70684,5.70466,5.70678,13000000.0
2006-11-24 10:40:00,5.70749,5.70818,5.70572,5.70572,10000000.0
2006-11-24 10:41:00,5.70602,5.70735,5.7048,5.70551,15000000.0
2006-11-24 10:42:00,5.70479,5.70811,5.70109,5.70229,12000000.0
2006-11-24 10:43:00,5.69971,5.70214,5.69856,5.70183,13000000.0
2006-11-24 10:44:00,5.70113,5.70218,5.70028,5.70028,12000000.0
2006-11-24 10:45:00,5.69942,5.70192,5.69789,5.6996,13000000.0
2006-11-24 10:46:00,5.69827,5.69999,5.69713,5.69894,13000000.0
2006-11-24 10:47:00,5.70079,5.70079,5.69434,5.69491,7000000.0
2006-11-24 10:48:00,5.69426,5.69628,5.69177,5.69328,12000000.0
2006-11-24 10:49:00,5.69317,5.69723,5.69312,5.69723,10000000.0
2006-11-24 10:50:00,5.69748,5.70037,5.69581,5.69855,14000000.0
2006-11-24 10:51:00,5.69918,5.70239,5.69899,5.70134,11000000.0
2006-11-24 10:52:00,5.70028,5.7012,5.6995,5.7003,20000000.0
2006-11-24 10:53:00,5.70135,5.70258,5.70081,5.70238,9000000.0
2006-11-24 10:54:00,5.70206,5.70224,5.70026,5.70145,18000000.0
2006-11-24 10:55:00,5.70349,5.7041,5.7,5.70124,10000000.0
2006-11-24 10:56:00,5.70155,5.70307,5.70097,5.70174,11000000.0
2006-11-24 10:57:00,5.70278,5.70554,5.70207,5.70554,8000000.0
2006-11-24 10:58:00,5.70243,5.70455,5.70049,5.70169,10000000.0
2006-11-24 10:59:00,5.70038,5.70105,5.69865,5.69913,10000000.0
2006-11-24 11:00:00,5.69934,5.70321,5.69894,5.69912,15000000.0
2006-11-24 11:01:00,5.70076,5.70297,5.69941,5.70068,12000000.0
2006-11-24 11:02:00,5.70128,5.7016,5.70068,5.70113,8000000.0
2006-11-24 11:03:00,5.70145,5.70149,5.69947,5.70128,11000000.0
2006-11-24 11:04:00,5.70029,5.70158,5.69973,5.70146,15000000.0
2006-11-24 11:05:00,5.70031,5.70073,5.6991,5.7007,17000000.0
2006-11-24 11:06:00,5.70186,5.70191,5.6998,5.70071,12000000.0
2006-11-24 11:07:00,5.6999,5.70112,5.69894,5.70112,11000000.0
2006-11-24 11:08:00,5.6999,5.70144,5.69964,5.70063,22000000.0
2006-11-24 11:09:00,5.69909,5.70029,5.69491,5.69529,9000000.0
2006-11-24 11:10:00,5.69817,5.70082,5.69737,5.70016,16000000.0
2006-11-24 11:11:00,5.69964,5.7006,5.69822,5.70058,7000000.0
2006-11-24 11:12:00,5.69985,5.70109,5.69903,5.70008,15000000.0
2006-11-24 11:13:00,5.69953,5.70042,5.69817,5.70042,11000000.0
2006-11-24 11:14:00,5.69973,5.70033,5.69763,5.69795,18000000.0
2006-11-24 11:15:00,5.69738,5.70007,5.69691,5.69914,11000000.0
2006-11-24 11:16:00,5.69874,5.70044,5.69733,5.69848,13000000.0
2006-11-24 11:17:00,5.69888,5.70179,5.6979,5.69889,13000000.0
2006-11-24 11:18:00,5.6997,5.70115,5.6984,5.70115,9000000.0
2006-11-24 11:19:00,5.69989,5.70175,5.69722,5.69929,17000000.0
2006-11-24 11:20:00,5.69832,5.70007,5.69764,5.69948,14000000.0
2006-11-24 11:21:00,5.69976,5.69976,5.69742,5.69937,14000000.0
2006-11-24 11:22:00,5.69677,5.69957,5.69677,5.6983,22000000.0
2006-11-24 11:23:00,5.69802,5.70103,5.69802,5.70103,8000000.0
2006-11-24 11:24:00,5.70085,5.70138,5.69885,5.69962,18000000.0
2006-11-24 11:25:00,5.69904,5.70181,5.69837,5.70181,9000000.0
2006-11-24 11:26:00,5.69953,5.70091,5.6986,5.70087,15000000.0
2006-11-24 11:27:00,5.70029,5.70065,5.69923,5.70034,10000000.0
2006-11-24 11:28:00,5.70002,5.70142,5.69964,5.70081,13000000.0
2006-11-24 11:29:00,5.70111,5.70116,5.69917,5.69997,17000000.0
2006-11-24 11:30:00,5.70205,5.70233,5.70005,5.70138,13000000.0
2006-11-24 11:31:00,5.70239,5.70439,5.70056,5.70439,12000000.0
2006-11-24 11:32:00,5.70286,5.70286,5.69895,5.7024,20000000.0
2006-11-24 11:33:00,5.70217,5.70231,5.69931,5.69931,16000000.0
2006-11-24 11:34:00,5.70079,5.7028,5.69871,5.70178,13000000.0
2006-11-24 11:35:00,5.70185,5.70281,5.69874,5.69907,14000000.0
2006-11-24 11:36:00,5.70178,5.70218,5.69809,5.70218,11000000.0
2006-11-24 11:37:00,5.70337,5.70337,5.70036,5.70036,16000000.0
2006-11-24 11:38:00,5.70043,5.70098,5.69947,5.70049,8000000.0
2006-11-24 11:39:00,5.70025,5.70052,5.69814,5.69952,11000000.0
2006-11-24 11:40:00,5.7005,5.7006,5.69859,5.70056,12000000.0
2006-11-24 11:41:00,5.70087,5.70171,5.69991,5.70142,10000000.0
2006-11-24 11:42:00,5.70191,5.70218,5.69972,5.70194,10000000.0
2006-11-24 11:43:00,5.70117,5.70237,5.69984,5.70237,17000000.0
2006-11-24 11:44:00,5.70274,5.70274,5.70023,5.70222,15000000.0
2006-11-24 11:45:00,5.70022,5.7017,5.69928,5.70062,16000000.0
2006-11-24 11:46:00,5.70016,5.70038,5.69886,5.70022,7000000.0
2006-11-24 11:47:00,5.69972,5.69977,5.69778,5.6991,16000000.0
2006-11-24 11:48:00,5.6998,5.69992,5.69825,5.6991,13000000.0
2006-11-24 11:49:00,5.70055,5.70055,5.69868,5.70018,10000000.0
2006-11-24 11:50:00,5.6998,5.6998,5.69779,5.69918,12000000.0
2006-11-24 11:51:00,5.69919,5.69997,5.69792,5.69914,14000000.0
2006-11-24 11:52:00,5.69917,5.69944,5.69787,5.69944,18000000.0
2006-11-24 11:53:00,5.69922,5.69922,5.69742,5.69817,16000000.0
2006-11-24 11:54:00,5.69872,5.69895,5.69772,5.69772,8000000.0
2006-11-24 11:55:00,5.69829,5.69956,5.69796,5.69956,8000000.0
2006-11-24 11:56:00,5.69881,5.70037,5.69881,5.70037,8000000.0
2006-11-24 11:57:00,5.69997,5.70006,5.69892,5.6998,11000000.0
2006-11-24 11:58:00,5.69958,5.69979,5.69767,5.69865,14000000.0
2006-11-24 11:59:00,5.69981,5.69992,5.69779,5.69858,11000000.0
2006-11-24 12:00:00,5.69929,5.69929,5.69768,5.69911,15000000.0
2006-11-24 12:01:00,5.69939,5.69979,5.69762,5.69777,13000000.0
2006-11-24 12:02:00,5.6993,5.6993,5.69768,5.69877,15000000.0
2006-11-24 12:03:00,5.69809,5.69809,5.69725,5.6973,11000000.0
2006-11-24 12:04:00,5.69725,5.69825,5.69652,5.69825,9000000.0
2006-11-24 12:05:00,5.69784,5.69858,5.69716,5.69827,9000000.0
2006-11-24 12:06:00,5.69808,5.69868,5.69743,5.69855,15000000.0
2006-11-24 12:07:00,5.699,5.6991,5.69757,5.69868,11000000.0
2006-11-24 12:08:00,5.69896,5.69896,5.69689,5.69834,8000000.0
2006-11-24 12:09:00,5.69792,5.69819,5.69641,5.69819,18000000.0
2006-11-24 12:10:00,5.69679,5.6975,5.69658,5.69727,14000000.0
2006-11-24 12:11:00,5.6969,5.69708,5.69592,5.69592,9000000.0
2006-11-24 12:12:00,5.69508,5.69642,5.69465,5.69518,18000000.0
2006-11-24 12:13:00,5.69659,5.69744,5.69452,5.69582,12000000.0
2006-11-24 12:14:00,5.69549,5.6958,5.69441,5.69493,10000000.0
2006-11-24 12:15:00,5.69548,5.69604,5.69399,5.69479,8000000.0
2006-11-24 12:16:00,5.69349,5.69497,5.69267,5.6942,14000000.0
2006-11-24 12:17:00,5.69412,5.69412,5.6924,5.69379,13000000.0
2006-11-24 12:18:00,5.69425,5.69446,5.69183,5.69368,10000000.0
2006-11-24 12:19:00,5.69218,5.69218,5.69013,5.69066,11000000.0
2006-11-24 12:20:00,5.69021,5.69021,5.68791,5.68993,8000000.0
2006-11-24 12:21:00,5.68931,5.68994,5.68839,5.68839,20000000.0
2006-11-24 12:22:00,5.68898,5.69004,5.68729,5.68852,14000000.0
2006-11-24 12:23:00,5.68984,5.68984,5.68782,5.68923,11000000.0
2006-11-24 12:24:00,5.68975,5.69035,5.68917,5.69004,17000000.0
2006-11-24 12:25:00,5.69079,5.69195,5.6904,5.6917,12000000.0
2006-11-24 12:26:00,5.69211,5.69211,5.69061,5.69162,7000000.0
2006-11-24 12:27:00,5.6911,5.6911,5.68971,5.69049,7000000.0
2006-11-24 12:28:00,5.68847,5.69009,5.68756,5.68886,19000000.0
2006-11-24 12:29:00,5.68766,5.68835,5.68703,5.68835,12000000.0
2006-11-24 12:30:00,5.68743,5.68856,5.68667,5.68769,10000000.0
2006-11-24 12:31:00,5.68637,5.68637,5.68152,5.6831,12000000.0
2006-11-24 12:32:00,5.68301,5.68462,5.68228,5.68291,12000000.0
2006-11-24 12:33:00,5.68355,5.68388,5.68193,5.68388,15000000.0
2006-11-24 12:34:00,5.6852,5.68644,5.68393,5.68579,12000000.0
2006-11-24 12:35:00,5.68715,5.68715,5.68387,5.68588,12000000.0
2006-11-24 12:36:00,5.68612,5.68751,5.68408,5.68751,15000000.0
2006-11-24 12:37:00,5.68693,5.68787,5.68594,5.68761,8000000.0
2006-11-24 12:38:00,5.68527,5.68936,5.68527,5.68888,15000000.0
2006-11-24 12:39:00,5.68843,5.68933,5.68611,5.68761,14000000.0
2006-11-24 12:40:00,5.68958,5.68958,5.68802,5.68952,18000000.0
2006-11-24 12:41:00,5.68893,5.68969,5.68792,5.68897,11000000.0
2006-11-24 12:42:00,5.68815,5.68832,5.68604,5.68604,17000000.0
2006-11-24 12:43:00,5.68583,5.68857,5.68583,5.68846,11000000.0
2006-11-24 12:44:00,5.68925,5.68991,5.68638,5.68705,13000000.0
2006-11-24 12:45:00,5.68658,5.68847,5.68658,5.68821,10000000.0
2006-11-24 12:46:00,5.68837,5.68878,5.68693,5.68794,20000000.0
2006-11-24 12:47:00,5.68851,5.6888,5.68694,5.68755,10000000.0
2006-11-24 12:48:00,5.68839,5.68886,5.68749,5.68833,10000000.0
2006-11-24 12:49:00,5.68949,5.69055,5.68835,5.69003,15000000.0
2006-11-24 12:50:00,5.6893,5.68996,5.68881,5.68967,14000000.0
2006-11-24 12:51:00,5.69027,5.69099,5.68918,5.68924,14000000.0
2006-11-24 12:52:00,5.68893,5.69081,5.68893,5.69016,9000000.0
2006-11-24 12:53:00,5.69105,5.69105,5.68973,5.69047,9000000.0
2006-11-24 12:54:00,5.6905,5.69132,5.68967,5.69119,20000000.0
2006-11-24 12:55:00,5.69107,5.6913,5.68998,5.69097,12000000.0
2006-11-24 12:56:00,5.69161,5.69204,5.69051,5.69113,7000000.0
2006-11-24 12:57:00,5.69173,5.6926,5.691,5.6926,13000000.0
2006-11-24 12:58:00,5.69233,5.69319,5.69109,5.6929,16000000.0
2006-11-24 12:59:00,5.69273,5.69311,5.69163,5.69274,14000000.0
2006-11-24 13:00:00,5.69226,5.69311,5.69151,5.69227,12000000.0
2006-11-24 13:01:00,5.69236,5.69236,5.69026,5.69065,17000000.0
2006-11-24 13:02:00,5.69112,5.69199,5.69068,5.69199,10000000.0
2006-11-24 13:03:00,5.69211,5.69238,5.69096,5.69179,22000000.0
2006-11-24 13:04:00,5.69258,5.69359,5.6912,5.69244,20000000.0
2006-11-24 13:05:00,5.69343,5.69364,5.69208,5.6932,14000000.0
2006-11-24 13:06:00,5.69373,5.69373,5.69227,5.6936,17000000.0
2006-11-24 13:07:00,5.69411,5.69487,5.69309,5.69487,22000000.0
2006-11-24 13:08:00,5.69603,5.69669,5.69464,5.69514,12000000.0
2006-11-24 13:09:00,5.696,5.69636,5.69442,5.69613,12000000.0
2006-11-24 13:10:00,5.69618,5.69708,5.69513,5.69644,20000000.0
2006-11-24 13:11:00,5.69702,5.69702,5.69486,5.69621,12000000.0
2006-11-24 13:12:00,5.69585,5.69595,5.69448,5.69552,16000000.0
2006-11-24 13:13:00,5.69536,5.69568,5.69449,5.69565,14000000.0
2006-11-24 13:14:00,5.69383,5.69571,5.69358,5.69428,17000000.0
2006-11-24 13:15:00,5.69406,5.69414,5.69312,5.69364,7000000.0
2006-11-24 13:16:00,5.69445,5.69451,5.6924,5.6926,9000000.0
2006-11-24 13:17:00,5.69273,5.69319,5.69156,5.69158,15000000.0
2006-11-24 13:18:00,5.69149,5.6929,5.69134,5.69279,17000000.0
2006-11-24 13:19:00,5.69279,5.69279,5.69131,5.69131,15000000.0
2006-11-24 13:20:00,5.69112,5.6921,5.6903,5.6903,12000000.0
2006-11-24 13:21:00,5.69105,5.69202,5.69008,5.69124,24000000.0
2006-11-24 13:22:00,5.69137,5.69203,5.69085,5.69108,12000000.0
2006-11-24 13:23:00,5.69197,5.6921,5.68963,5.69145,12000000.0
2006-11-24 13:24:00,5.69204,5.69212,5.69053,5.69211,18000000.0
2006-11-24 13:25:00,5.69198,5.69239,5.6907,5.69189,12000000.0
2006-11-24 13:26:00,5.69237,5.69239,5.68989,5.69107,12000000.0
2006-11-24 13:27:00,5.6912,5.69122,5.68933,5.69122,9000000.0
2006-11-24 13:28:00,5.691,5.69171,5.68974,5.68974,15000000.0
2006-11-24 13:29:00,5.69108,5.69128,5.68948,5.6899,14000000.0
2006-11-24 13:30:00,5.6897,5.6897,5.68862,5.689,11000000.0
2006-11-24 13:31:00,5.69054,5.69064,5.68774,5.68774,11000000.0
2006-11-24 13:32:00,5.68913,5.68916,5.6876,5.68892,8000000.0
2006-11-24 13:33:00,5.68975,5.691,5.68901,5.691,14000000.0
2006-11-24 13:34:00,5.69075,5.69177,5.69034,5.69146,11000000.0
2006-11-24 13:35:00,5.6907,5.69214,5.69059,5.69147,16000000.0
2006-11-24 13:36:00,5.69136,5.69209,5.691,5.69187,8000000.0
2006-11-24 13:37:00,5.69179,5.69179,5.69024,5.69173,17000000.0
2006-11-24 13:38:00,5.69092,5.69303,5.69065,5.69239,14000000.0
2006-11-24 13:39:00,5.6929,5.69307,5.69132,5.69233,10000000.0
2006-11-24 13:40:00,5.69248,5.6928,5.69118,5.69221,8000000.0
2006-11-24 13:41:00,5.69239,5.69318,5.69138,5.69318,11000000.0
2006-11-24 13:42:00,5.69373,5.69465,5.69266,5.69411,14000000.0
2006-11-24 13:43:00,5.69317,5.69324,5.69234,5.69243,11000000.0
2006-11-24 13:44:00,5.69385,5.69385,5.69241,5.69381,11000000.0
2006-11-24 13:45:00,5.69333,5.69367,5.69215,5.69276,14000000.0
2006-11-24 13:46:00,5.69412,5.69431,5.6925,5.69298,11000000.0
2006-11-24 13:47:00,5.69196,5.69272,5.69014,5.69108,13000000.0
2006-11-24 13:48:00,5.69074,5.69114,5.68937,5.68976,14000000.0
2006-11-24 13:49:00,5.68891,5.69,5.68743,5.68842,12000000.0
2006-11-24 13:50:00,5.689,5.68928,5.6874,5.68928,16000000.0
2006-11-24 13:51:00,5.68909,5.68991,5.68813,5.68813,14000000.0
2006-11-24 13:52:00,5.68907,5.68942,5.68789,5.68942,10000000.0
2006-11-24 13:53:00,5.68942,5.68986,5.68841,5.68932,10000000.0
2006-11-24 13:54:00,5.69106,5.69106,5.68881,5.68913,8000000.0
2006-11-24 13:55:00,5.6899,5.6899,5.68851,5.6896,13000000.0
2006-11-24 13:56:00,5.68927,5.69046,5.68874,5.68949,17000000.0
2006-11-24 13:57:00,5.68845,5.68991,5.68845,5.68979,13000000.0
2006-11-24 13:58:00,5.68832,5.68898,5.68738,5.68771,7000000.0
2006-11-24 13:59:00,5.68818,5.68886,5.68756,5.68886,9000000.0
2006-11-24 14:00:00,5.68897,5.68916,5.68776,5.68843,7000000.0
2006-11-24 14:01:00,5.68809,5.68809,5.68674,5.68732,11000000.0
2006-11-24 14:02:00,5.6872,5.68778,5.68613,5.68716,19000000.0
2006-11-24 14:03:00,5.68728,5.68728,5.68591,5.68691,13000000.0
2006-11-24 14:04:00,5.68707,5.68723,5.68567,5.68694,22000000.0
2006-11-24 14:05:00,5.68581,5.68649,5.6851,5.68577,17000000.0
2006-11-24 14:06:00,5.6858,5.68642,5.68465,5.68576,11000000.0
2006-11-24 14:07:00,5.68635,5.68681,5.68548,5.68562,9000000.0
2006-11-24 14:08:00,5.68623,5.68736,5.68602,5.68731,11000000.0
2006-11-24 14:09:00,5.68701,5.68762,5.68611,5.68685,12000000.0
2006-11-24 14:10:00,5.68707,5.68794,5.68627,5.68638,13000000.0
2006-11-24 14:11:00,5.68661,5.68795,5.6861,5.68756,14000000.0
2006-11-24 14:12:00,5.68869,5.68911,5.68797,5.68911,11000000.0
2006-11-24 14:13:00,5.68793,5.68897,5.68793,5.6885,11000000.0
2006-11-24 14:14:00,5.68851,5.68875,5.68762,5.68802,7000000.0
2006-11-24 14:15:00,5.68806,5.68896,5.68726,5.68835,14000000.0
2006-11-24 14:16:00,5.68822,5.68924,5.68792,5.68792,13000000.0
2006-11-24 14:17:00,5.68715,5.68892,5.68652,5.68672,22000000.0
2006-11-24 14:18:00,5.68717,5.68717,5.6859,5.68643,15000000.0
2006-11-24 14:19:00,5.68653,5.68734,5.6851,5.6869,12000000.0
2006-11-24 14:20:00,5.68737,5.68835,5.68679,5.68835,7000000.0
2006-11-24 14:21:00,5.68731,5.6883,5.68646,5.68777,13000000.0
2006-11-24 14:22:00,5.68859,5.68859,5.68703,5.68703,8000000.0
2006-11-24 14:23:00,5.68838,5.68864,5.68739,5.68864,11000000.0
2006-11-24 14:24:00,5.68884,5.68884,5.68727,5.6884,13000000.0
2006-11-24 14:25:00,5.68905,5.68905,5.68752,5.68898,15000000.0
2006-11-24 14:26:00,5.68885,5.68896,5.68794,5.68858,8000000.0
2006-11-24 14:27:00,5.68896,5.68927,5.68794,5.68904,10000000.0
2006-11-24 14:28:00,5.68859,5.68885,5.68773,5.68885,11000000.0
2006-11-24 14:29:00,5.68905,5.68989,5.68829,5.68854,21000000.0
2006-11-24 14:30:00,5.68946,5.69018,5.68888,5.68955,11000000.0
2006-11-24 14:31:00,5.69108,5.69108,5.68897,5.68897,17000000.0
2006-11-24 14:32:00,5.69059,5.69066,5.689,5.69007,15000000.0
2006-11-24 14:33:00,5.69035,5.69055,5.6893,5.6893,8000000.0
2006-11-24 14:34:00,5.69052,5.69064,5.68935,5.69011,9000000.0
2006-11-24 14:35:00,5.69063,5.69089,5.68912,5.68978,11000000.0
2006-11-24 14:36:00,5.69017,5.6907,5.68878,5.68991,15000000.0
2006-11-24 14:37:00,5.69043,5.69043,5.68908,5.68908,8000000.0
2006-11-24 14:38:00,5.69062,5.69161,5.69016,5.69026,10000000.0
2006-11-24 14:39:00,5.69018,5.69091,5.68963,5.6901,19000000.0
2006-11-24 14:40:00,5.69004,5.69005,5.68908,5.68908,15000000.0
2006-11-24 14:41:00,5.68981,5.69115,5.68974,5.69077,15000000.0
2006-11-24 14:42:00,5.69095,5.69131,5.68938,5.69005,17000000.0
2006-11-24 14:43:00,5.69142,5.69156,5.68933,5.69043,15000000.0
2006-11-24 14:44:00,5.69074,5.69153,5.68999,5.69153,15000000.0
2006-11-24 14:45:00,5.69001,5.69105,5.68946,5.68994,9000000.0
2006-11-24 14:46:00,5.68939,5.68998,5.68886,5.68991,11000000.0
2006-11-24 14:47:00,5.6903,5.6904,5.68811,5.6892,12000000.0
2006-11-24 14:48:00,5.68919,5.69033,5.68877,5.68931,12000000.0
2006-11-24 14:49:00,5.69021,5.69128,5.68884,5.69128,12000000.0
2006-11-24 14:50:00,5.69138,5.69218,5.69004,5.69004,15000000.0
2006-11-24 14:51:00,5.69031,5.69168,5.69031,5.69154,10000000.0
2006-11-24 14:52:00,5.69116,5.69176,5.6901,5.69016,13000000.0
2006-11-24 14:53:00,5.69109,5.69193,5.69017,5.69154,13000000.0
2006-11-24 14:54:00,5.69073,5.69136,5.69044,5.69048,9000000.0
2006-11-24 14:55:00,5.69146,5.69163,5.69015,5.69054,16000000.0
2006-11-24 14:56:00,5.69114,5.69114,5.68938,5.68938,15000000.0
2006-11-24 14:57:00,5.68942,5.69126,5.68942,5.68996,15000000.0
2006-11-24 14:58:00,5.69089,5.69167,5.69033,5.69132,11000000.0
2006-11-24 14:59:00,5.68983,5.69116,5.68983,5.69075,14000000.0
2006-11-24 15:00:00,5.69082,5.69206,5.6905,5.6907,18000000.0
2006-11-24 15:01:00,5.6911,5.69176,5.69022,5.69176,12000000.0
2006-11-24 15:02:00,5.69152,5.69255,5.69146,5.6924,7000000.0
2006-11-24 15:03:00,5.69295,5.69434,5.69235,5.69422,18000000.0
2006-11-24 15:04:00,5.69281,5.69461,5.69281,5.69441,21000000.0
2006-11-24 15:05:00,5.69473,5.69473,5.69238,5.69361,13000000.0
2006-11-24 15:06:00,5.69361,5.69426,5.69248,5.69347,14000000.0
2006-11-24 15:07:00,5.69317,5.69359,5.69208,5.69329,22000000.0
2006-11-24 15:08:00,5.69267,5.69369,5.69213,5.69259,10000000.0
2006-11-24 15:09:00,5.69266,5.69297,5.69124,5.69124,9000000.0
2006-11-24 15:10:00,5.69327,5.69377,5.69243,5.69377,14000000.0
2006-11-24 15:11:00,5.69326,5.69368,5.69168,5.69355,12000000.0
2006-11-24 15:12:00,5.69411,5.69461,5.6929,5.6929,13000000.0
2006-11-24 15:13:00,5.69427,5.69468,5.69362,5.69459,12000000.0
2006-11-24 15:14:00,5.69438,5.69473,5.69355,5.69473,10000000.0
2006-11-24 15:15:00,5.69394,5.69441,5.69328,5.69386,16000000.0
2006-11-24 15:16:00,5.69439,5.69448,5.69365,5.69416,15000000.0
2006-11-24 15:17:00,5.69393,5.69527,5.6939,5.69497,14000000.0
2006-11-24 15:18:00,5.69565,5.69619,5.69486,5.69606,12000000.0
2006-11-24 15:19:00,5.696,5.69601,5.6949,5.69595,11000000.0
2006-11-24 15:20:00,5.69588,5.69611,5.69357,5.69408,14000000.0
2006-11-24 15:21:00,5.69483,5.6949,5.69329,5.69329,14000000.0
2006-11-24 15:22:00,5.69325,5.69457,5.69325,5.69457,10000000.0
2006-11-24 15:23:00,5.69429,5.69444,5.69309,5.6942,11000000.0
2006-11-24 15:24:00,5.69439,5.69439,5.69279,5.69394,10000000.0
2006-11-24 15:25:00,5.69382,5.69438,5.69271,5.69422,16000000.0
2006-11-24 15:26:00,5.69401,5.69401,5.69218,5.69218,15000000.0
2006-11-24 15:27:00,5.69195,5.69334,5.69195,5.69327,10000000.0
2006-11-24 15:28:00,5.69244,5.6927,5.69177,5.69263,11000000.0
2006-11-24 15:29:00,5.69332,5.69332,5.6919,5.69315,19000000.0
2006-11-24 15:30:00,5.69312,5.69329,5.69125,5.69141,10000000.0
2006-11-24 15:31:00,5.69187,5.69227,5.69034,5.69059,14000000.0
2006-11-24 15:32:00,5.6906,5.69127,5.68955,5.68955,12000000.0
2006-11-24 15:33:00,5.6904,5.6908,5.68872,5.68998,20000000.0
2006-11-24 15:34:00,5.68919,5.69075,5.68838,5.69053,12000000.0
2006-11-24 15:35:00,5.6907,5.69139,5.68956,5.69014,12000000.0
2006-11-24 15:36:00,5.68998,5.69163,5.68968,5.69163,10000000.0
2006-11-24 15:37:00,5.69144,5.69215,5.69064,5.6916,10000000.0
2006-11-24 15:38:00,5.69169,5.69169,5.68965,5.69062,13000000.0
2006-11-24 15:39:00,5.69082,5.69083,5.68983,5.69037,7000000.0
2006-11-24 15:40:00,5.69019,5.69041,5.6893,5.68977,10000000.0
2006-11-24 15:41:00,5.69069,5.69076,5.68867,5.68998,9000000.0
2006-11-24 15:42:00,5.68938,5.68943,5.68795,5.68943,13000000.0
2006-11-24 15:43:00,5.68978,5.69019,5.68841,5.6897,16000000.0
2006-11-24 15:44:00,5.68966,5.68985,5.68857,5.68974,14000000.0
2006-11-24 15:45:00,5.68852,5.69073,5.68849,5.68995,15000000.0
2006-11-24 15:46:00,5.68921,5.69,5.68837,5.68982,13000000.0
2006-11-24 15:47:00,5.68849,5.69017,5.68849,5.6896,9000000.0
2006-11-24 15:48:00,5.689,5.68958,5.68779,5.68863,21000000.0
2006-11-24 15:49:00,5.68911,5.68942,5.68839,5.68895,23000000.0
2006-11-24 15:50:00,5.68939,5.68996,5.68825,5.68825,12000000.0
2006-11-24 15:51:00,5.68805,5.68965,5.68794,5.68917,19000000.0
2006-11-24 15:52:00,5.68911,5.69016,5.68864,5.68985,15000000.0
2006-11-24 15:53:00,5.69007,5.69058,5.68872,5.69058,14000000.0
2006-11-24 15:54:00,5.69011,5.6902,5.68839,5.68839,15000000.0
2006-11-24 15:55:00,5.6881,5.6903,5.6881,5.68885,12000000.0
2006-11-24 15:56:00,5.68879,5.69086,5.68868,5.69037,18000000.0
2006-11-24 15:57:00,5.69101,5.69105,5.68972,5.68972,10000000.0
2006-11-24 15:58:00,5.68954,5.69147,5.68944,5.68976,22000000.0
2006-11-24 15:59:00,5.69089,5.69089,5.68946,5.6904,12000000.0
2006-11-24 16:00:00,5.69069,5.69146,5.69002,5.6909,12000000.0
2006-11-24 16:01:00,5.6909,5.69164,5.68967,5.69164,12000000.0
2006-11-24 16:02:00,5.69198,5.69198,5.69027,5.69084,13000000.0
2006-11-24 16:03:00,5.69142,5.69223,5.69045,5.6908,13000000.0
2006-11-24 16:04:00,5.69233,5.69269,5.69133,5.69264,11000000.0
2006-11-24 16:05:00,5.69307,5.69327,5.69125,5.69213,9000000.0
2006-11-24 16:06:00,5.69216,5.69384,5.69203,5.69371,14000000.0
2006-11-24 16:07:00,5.69375,5.69375,5.69158,5.69342,15000000.0
2006-11-24 16:08:00,5.69435,5.69439,5.69292,5.69397,15000000.0
2006-11-24 16:09:00,5.6941,5.6941,5.69241,5.69354,17000000.0
2006-11-24 16:10:00,5.69313,5.69395,5.6925,5.69279,14000000.0
2006-11-24 16:11:00,5.69238,5.69362,5.69196,5.69336,9000000.0
2006-11-24 16:12:00,5.69396,5.69438,5.69328,5.69433,15000000.0
2006-11-24 16:13:00,5.69413,5.69441,5.69291,5.69371,14000000.0
2006-11-24 16:14:00,5.69344,5.69521,5.69286,5.69286,12000000.0
2006-11-24 16:15:00,5.69394,5.69432,5.69244,5.69314,14000000.0
2006-11-24 16:16:00,5.69392,5.69446,5.69325,5.69431,13000000.0
2006-11-24 16:17:00,5.69443,5.69443,5.69304,5.69304,18000000.0
2006-11-24 16:18:00,5.69295,5.69487,5.69295,5.69359,13000000.0
2006-11-24 16:19:00,5.69409,5.69442,5.69351,5.69375,8000000.0
2006-11-24 16:20:00,5.69361,5.69469,5.69341,5.69353,13000000.0
2006-11-24 16:21:00,5.69382,5.69481,5.69366,5.69427,12000000.0
2006-11-24 16:22:00,5.69455,5.69521,5.69418,5.69521,11000000.0
2006-11-24 16:23:00,5.69595,5.69595,5.69355,5.69355,14000000.0
2006-11-24 16:24:00,5.69348,5.69486,5.69348,5.69463,15000000.0
2006-11-24 16:25:00,5.69441,5.69511,5.6937,5.69451,11000000.0
2006-11-24 16:26:00,5.69354,5.6947,5.69332,5.69404,8000000.0
2006-11-24 16:27:00,5.69378,5.69441,5.69338,5.69431,10000000.0
2006-11-24 16:28:00,5.69469,5.69486,5.69393,5.69486,15000000.0
2006-11-24 16:29:00,5.69462,5.69462,5.69331,5.69331,7000000.0
2006-11-24 16:30:00,5.69373,5.69482,5.69232,5.69405,16000000.0
2006-11-24 16:31:00,5.69395,5.69418,5.69257,5.69361,14000000.0
2006-11-24 16:32:00,5.69377,5.69414,5.69294,5.694,7000000.0
2006-11-24 16:33:00,5.69429,5.69456,5.69326,5.69356,8000000.0
2006-11-24 16:34:00,5.69331,5.69459,5.69328,5.69394,8000000.0
2006-11-24 16:35:00,5.69365,5.6944,5.69296,5.69296,9000000.0
2006-11-24 16:36:00,5.69384,5.69384,5.69164,5.69164,13000000.0
2006-11-24 16:37:00,5.69307,5.69307,5.69103,5.69205,18000000.0
2006-11-24 16:38:00,5.69165,5.69227,5.69004,5.69116,18000000.0
2006-11-24 16:39:00,5.6906,5.6906,5.68806,5.68945,20000000.0
2006-11-24 16:40:00,5.6896,5.6897,5.68872,5.68932,13000000.0
2006-11-24 16:41:00,5.68996,5.69037,5.68784,5.69037,20000000.0
2006-11-24 16:42:00,5.69024,5.69024,5.68814,5.69018,18000000.0
2006-11-24 16:43:00,5.68985,5.69084,5.68943,5.6897,15000000.0
2006-11-24 16:44:00,5.68956,5.69086,5.68877,5.69077,20000000.0
2006-11-24 16:45:00,5.68956,5.69097,5.68956,5.69034,13000000.0
2006-11-24 16:46:00,5.69068,5.69115,5.68917,5.68981,15000000.0
2006-11-24 16:47:00,5.69086,5.6914,5.69021,5.69076,8000000.0
2006-11-24 16:48:00,5.69015,5.69079,5.68939,5.69065,11000000.0
2006-11-24 16:49:00,5.6901,5.69011,5.68915,5.68915,12000000.0
2006-11-24 16:50:00,5.68906,5.69111,5.68906,5.69039,15000000.0
2006-11-24 16:51:00,5.69052,5.69097,5.68988,5.69019,18000000.0
2006-11-24 16:52:00,5.69082,5.69143,5.69013,5.6905,14000000.0
2006-11-24 16:53:00,5.69025,5.6912,5.69003,5.69004,8000000.0
2006-11-24 16:54:00,5.69106,5.69106,5.6891,5.68949,11000000.0
2006-11-24 16:55:00,5.68952,5.69085,5.68915,5.69082,12000000.0
2006-11-24 16:56:00,5.69033,5.69103,5.69018,5.69031,10000000.0
2006-11-24 16:57:00,5.69066,5.69066,5.68989,5.68989,8000000.0
2006-11-24 16:58:00,5.68978,5.69086,5.68978,5.69035,9000000.0
2006-11-24 16:59:00,5.69071,5.69313,5.69071,5.69313,13000000.0
2006-11-24 17:00:00,5.69367,5.69367,5.69193,5.69248,11000000.0
2006-11-24 17:01:00,5.69277,5.69277,5.69155,5.69234,12000000.0
2006-11-24 17:02:00,5.69168,5.69187,5.69097,5.69104,10000000.0
2006-11-24 17:03:00,5.69134,5.69205,5.69062,5.69079,16000000.0
2006-11-24 17:04:00,5.69142,5.6917,5.69014,5.69014,13000000.0
2006-11-24 17:05:00,5.68978,5.69189,5.68978,5.69155,16000000.0
2006-11-24 17:06:00,5.69062,5.69199,5.6903,5.69032,12000000.0
2006-11-24 17:07:00,5.69042,5.69042,5.68874,5.68878,8000000.0
2006-11-24 17:08:00,5.68925,5.69055,5.68899,5.68983,21000000.0
2006-11-24 17:09:00,5.68973,5.69101,5.68922,5.69101,16000000.0
2006-11-24 17:10:00,5.68926,5.69054,5.68923,5.68946,11000000.0
2006-11-24 17:11:00,5.6903,5.69033,5.68921,5.69033,11000000.0
2006-11-24 17:12:00,5.68843,5.69044,5.68822,5.68962,9000000.0
2006-11-24 17:13:00,5.68903,5.68903,5.68598,5.68665,9000000.0
2006-11-24 17:14:00,5.68715,5.68715,5.68574,5.68702,17000000.0
2006-11-24 17:15:00,5.68696,5.68696,5.68573,5.68674,11000000.0
2006-11-24 17:16:00,5.68598,5.6868,5.68529,5.68559,15000000.0
2006-11-24 17:17:00,5.68555,5.68655,5.68397,5.68609,13000000.0
2006-11-24 17:18:00,5.68501,5.68549,5.68364,5.68364,15000000.0
2006-11-24 17:19:00,5.68518,5.68518,5.6839,5.68456,17000000.0
2006-11-24 17:20:00,5.68265,5.68417,5.68207,5.68249,12000000.0
2006-11-24 17:21:00,5.68347,5.68432,5.6827,5.68334,7000000.0
2006-11-24 17:22:00,5.6845,5.68619,5.68388,5.68619,14000000.0
2006-11-24 17:23:00,5.68539,5.6879,5.68539,5.68764,13000000.0
2006-11-24 17:24:00,5.68738,5.68758,5.68632,5.68742,9000000.0
2006-11-24 17:25:00,5.68775,5.69007,5.68758,5.69003,11000000.0
2006-11-24 17:26:00,5.68986,5.69034,5.68872,5.68916,16000000.0
2006-11-24 17:27:00,5.68901,5.6897,5.68836,5.68945,9000000.0
2006-11-24 17:28:00,5.68902,5.68951,5.68776,5.68919,15000000.0
2006-11-24 17:29:00,5.68783,5.68852,5.6861,5.6861,11000000.0
2006-11-24 17:30:00,5.68656,5.6887,5.68656,5.68842,19000000.0
2006-11-24 17:31:00,5.68933,5.68975,5.68818,5.68933,11000000.0
2006-11-24 17:32:00,5.68894,5.68894,5.68717,5.68798,9000000.0
2006-11-24 17:33:00,5.68661,5.68697,5.68598,5.68643,10000000.0
2006-11-24 17:34:00,5.68658,5.68736,5.6859,5.68652,14000000.0
2006-11-24 17:35:00,5.68722,5.68722,5.68608,5.68681,13000000.0
2006-11-24 17:36:00,5.6871,5.68741,5.68606,5.6871,11000000.0
2006-11-24 17:37:00,5.68661,5.68679,5.68531,5.6866,15000000.0
2006-11-24 17:38:00,5.68669,5.68763,5.68511,5.68763,17000000.0
2006-11-24 17:39:00,5.68781,5.68855,5.68726,5.68795,8000000.0
2006-11-24 17:40:00,5.68699,5.68769,5.68604,5.68705,12000000.0
2006-11-24 17:41:00,5.68578,5.68787,5.68578,5.68605,21000000.0
2006-11-24 17:42:00,5.68705,5.68863,5.68702,5.6881,13000000.0
2006-11-24 17:43:00,5.68783,5.68904,5.68732,5.68732,11000000.0
2006-11-24 17:44:00,5.68864,5.68935,5.68763,5.68797,19000000.0
2006-11-24 17:45:00,5.68777,5.688,5.68651,5.68722,10000000.0
2006-11-24 17:46:00,5.68644,5.68785,5.68644,5.68667,13000000.0
2006-11-24 17:47:00,5.6879,5.68808,5.68643,5.68766,9000000.0
2006-11-24 17:48:00,5.68726,5.68794,5.68648,5.68794,14000000.0
2006-11-24 17:49:00,5.68696,5.68756,5.68583,5.68635,14000000.0
2006-11-24 17:50:00,5.68573,5.68677,5.68545,5.68545,17000000.0
2006-11-24 17:51:00,5.68709,5.68733,5.6851,5.68733,13000000.0
2006-11-24 17:52:00,5.68708,5.68752,5.68575,5.68667,24000000.0
2006-11-24 17:53:00,5.68629,5.68692,5.68547,5.68681,16000000.0
2006-11-24 17:54:00,5.68698,5.68729,5.68572,5.68606,16000000.0
2006-11-24 17:55:00,5.68624,5.68702,5.68508,5.68656,13000000.0
2006-11-24 17:56:00,5.6861,5.68622,5.68462,5.68575,15000000.0
2006-11-24 17:57:00,5.68704,5.68704,5.68597,5.6869,10000000.0
2006-11-24 17:58:00,5.68703,5.68707,5.6859,5.68626,15000000.0
2006-11-24 17:59:00,5.68673,5.68797,5.68656,5.68761,13000000.0
2006-11-24 18:00:00,5.68686,5.68762,5.68647,5.68695,7000000.0
2006-11-24 18:01:00,5.68726,5.68726,5.68576,5.687,18000000.0
2006-11-24 18:02:00,5.68715,5.68738,5.68599,5.6869,17000000.0
2006-11-24 18:03:00,5.68659,5.68755,5.68613,5.68743,16000000.0
2006-11-24 18:04:00,5.68708,5.68886,5.68612,5.68868,14000000.0
2006-11-24 18:05:00,5.6888,5.68943,5.68749,5.68943,13000000.0
2006-11-24 18:06:00,5.68906,5.68946,5.68794,5.68859,18000000.0
2006-11-24 18:07:00,5.68844,5.68978,5.68815,5.68978,12000000.0
2006-11-24 18:08:00,5.68936,5.69033,5.68802,5.68932,18000000.0
2006-11-24 18:09:00,5.6898,5.68987,5.68832,5.68869,12000000.0
2006-11-24 18:10:00,5.68867,5.68971,5.68867,5.68964,13000000.0
2006-11-24 18:11:00,5.68866,5.69006,5.68866,5.69006,10000000.0
2006-11-24 18:12:00,5.68878,5.69036,5.68878,5.68987,11000000.0
2006-11-24 18:13:00,5.68872,5.69045,5.68872,5.68924,14000000.0
2006-11-24 18:14:00,5.68931,5.69061,5.68848,5.69013,10000000.0
2006-11-24 18:15:00,5.68949,5.68989,5.68873,5.68989,10000000.0
2006-11-24 18:16:00,5.68892,5.68971,5.68853,5.68966,9000000.0
2006-11-24 18:17:00,5.68958,5.68978,5.68831,5.68941,18000000.0
2006-11-24 18:18:00,5.68871,5.6895,5.6887,5.68904,14000000.0
2006-11-24 18:19:00,5.68935,5.69012,5.68887,5.69012,10000000.0
2006-11-24 18:20:00,5.6904,5.69051,5.68891,5.68949,15000000.0
2006-11-24 18:21:00,5.69081,5.69081,5.689,5.68924,18000000.0
2006-11-24 18:22:00,5.68904,5.69096,5.68904,5.68974,14000000.0
2006-11-24 18:23:00,5.68927,5.68987,5.68902,5.6894,7000000.0
2006-11-24 18:24:00,5.68924,5.68974,5.6889,5.68929,9000000.0
2006-11-24 18:25:00,5.68958,5.69042,5.68896,5.69042,13000000.0
2006-11-24 18:26:00,5.69015,5.69015,5.68888,5.69014,16000000.0
2006-11-24 18:27:00,5.68961,5.69039,5.68851,5.69029,14000000.0
2006-11-24 18:28:00,5.69001,5.69023,5.68878,5.69007,13000000.0
2006-11-24 18:29:00,5.6896,5.69022,5.68887,5.68997,11000000.0
2006-11-24 18:30:00,5.68991,5.6902,5.68826,5.68971,16000000.0
2006-11-24 18:31:00,5.68942,5.6902,5.68865,5.68952,12000000.0
2006-11-24 18:32:00,5.68936,5.68936,5.68797,5.68927,11000000.0
2006-11-24 18:33:00,5.68863,5.68967,5.68778,5.68967,13000000.0
2006-11-24 18:34:00,5.68966,5.69106,5.6889,5.68938,13000000.0
2006-11-24 18:35:00,5.68905,5.68985,5.68795,5.68848,18000000.0
2006-11-24 18:36:00,5.68803,5.68835,5.68626,5.68719,18000000.0
2006-11-24 18:37:00,5.68674,5.6879,5.68646,5.68767,18000000.0
2006-11-24 18:38:00,5.68811,5.68831,5.68731,5.68831,11000000.0
2006-11-24 18:39:00,5.68752,5.68861,5.68721,5.68721,11000000.0
2006-11-24 18:40:00,5.68692,5.68844,5.68692,5.68826,14000000.0
2006-11-24 18:41:00,5.68826,5.68901,5.68742,5.68901,16000000.0
2006-11-24 18:42:00,5.68852,5.68954,5.68773,5.68889,14000000.0
2006-11-24 18:43:00,5.68938,5.69242,5.68926,5.69242,10000000.0
2006-11-24 18:44:00,5.69285,5.69285,5.69154,5.69218,13000000.0
2006-11-24 18:45:00,5.69264,5.69273,5.69077,5.69172,13000000.0
2006-11-24 18:46:00,5.69172,5.69239,5.69096,5.69198,12000000.0
2006-11-24 18:47:00,5.69227,5.69354,5.69078,5.69354,14000000.0
2006-11-24 18:48:00,5.69433,5.69433,5.69237,5.69277,15000000.0
2006-11-24 18:49:00,5.69176,5.69256,5.69054,5.69111,12000000.0
2006-11-24 18:50:00,5.69112,5.69112,5.68956,5.68956,9000000.0
2006-11-24 18:51:00,5.69015,5.69043,5.68908,5.69028,17000000.0
2006-11-24 18:52:00,5.69107,5.69129,5.68945,5.69009,9000000.0
2006-11-24 18:53:00,5.68971,5.69086,5.68858,5.69086,14000000.0
2006-11-24 18:54:00,5.69053,5.69056,5.6893,5.69015,14000000.0
2006-11-24 18:55:00,5.69015,5.69195,5.69015,5.6917,10000000.0
2006-11-24 18:56:00,5.69205,5.6926,5.69098,5.69177,16000000.0
2006-11-24 18:57:00,5.69198,5.69198,5.69045,5.69056,17000000.0
2006-11-24 18:58:00,5.69103,5.69314,5.69103,5.69232,14000000.0
2006-11-24 18:59:00,5.69224,5.69265,5.69098,5.69192,14000000.0
2006-11-24 19:00:00,5.69196,5.69265,5.69081,5.69182,15000000.0
2006-11-24 19:01:00,5.69179,5.69179,5.69002,5.69031,15000000.0
2006-11-24 19:02:00,5.6905,5.69126,5.68966,5.69071,14000000.0
2006-11-24 19:03:00,5.69014,5.69058,5.68904,5.69056,14000000.0
2006-11-24 19:04:00,5.68973,5.6898,5.68807,5.68916,12000000.0
2006-11-24 19:05:00,5.68941,5.68989,5.6883,5.6883,15000000.0
2006-11-24 19:06:00,5.68891,5.68949,5.68865,5.68868,16000000.0
2006-11-24 19:07:00,5.68879,5.69001,5.68852,5.68933,20000000.0
2006-11-24 19:08:00,5.68898,5.68899,5.68742,5.68858,8000000.0
2006-11-24 19:09:00,5.68848,5.68857,5.68662,5.68837,17000000.0
2006-11-24 19:10:00,5.68847,5.68877,5.68701,5.68834,9000000.0
2006-11-24 19:11:00,5.68861,5.68861,5.687,5.68803,16000000.0
2006-11-24 19:12:00,5.68801,5.6883,5.68716,5.68825,13000000.0
2006-11-24 19:13:00,5.68828,5.68863,5.68769,5.68863,10000000.0
2006-11-24 19:14:00,5.68927,5.69057,5.68826,5.69054,20000000.0
2006-11-24 19:15:00,5.68978,5.6908,5.689,5.68988,12000000.0
2006-11-24 19:16:00,5.68908,5.68913,5.68793,5.68863,8000000.0
2006-11-24 19:17:00,5.68938,5.68938,5.68808,5.68899,18000000.0
2006-11-24 19:18:00,5.68798,5.68829,5.68692,5.68749,11000000.0
2006-11-24 19:19:00,5.68777,5.688,5.68681,5.68687,12000000.0
2006-11-24 19:20:00,5.68677,5.68766,5.68611,5.68766,14000000.0
2006-11-24 19:21:00,5.68633,5.68827,5.68629,5.68629,13000000.0
2006-11-24 19:22:00,5.68631,5.68732,5.68631,5.68661,12000000.0
2006-11-24 19:23:00,5.68612,5.68807,5.68612,5.68659,14000000.0
2006-11-24 19:24:00,5.68642,5.68838,5.68635,5.68767,19000000.0
2006-11-24 19:25:00,5.68765,5.68782,5.6864,5.68782,8000000.0
2006-11-24 19:26:00,5.68573,5.68693,5.68573,5.68623,7000000.0
2006-11-24 19:27:00,5.68609,5.68745,5.68576,5.68706,20000000.0
2006-11-24 19:28:00,5.68654,5.68738,5.68586,5.68586,17000000.0
2006-11-24 19:29:00,5.68568,5.68728,5.68568,5.68728,10000000.0
2006-11-24 19:30:00,5.6873,5.68811,5.68633,5.6873,15000000.0
2006-11-24 19:31:00,5.68667,5.68677,5.68579,5.68622,11000000.0
2006-11-24 19:32:00,5.68623,5.68676,5.68549,5.68549,9000000.0
2006-11-24 19:33:00,5.6851,5.68701,5.6851,5.68609,14000000.0
2006-11-24 19:34:00,5.68659,5.6878,5.68568,5.68578,17000000.0
2006-11-24 19:35:00,5.68684,5.68684,5.68533,5.68543,8000000.0
2006-11-24 19:36:00,5.68595,5.68738,5.6857,5.6869,15000000.0
2006-11-24 19:37:00,5.68611,5.68736,5.6858,5.68658,8000000.0
2006-11-24 19:38:00,5.68684,5.68754,5.68627,5.68706,15000000.0
2006-11-24 19:39:00,5.68726,5.68745,5.68681,5.68745,17000000.0
2006-11-24 19:40:00,5.68744,5.68744,5.68633,5.68633,16000000.0
2006-11-24 19:41:00,5.68757,5.68767,5.68575,5.68669,11000000.0
2006-11-24 19:42:00,5.68705,5.68761,5.68624,5.68738,15000000.0
2006-11-24 19:43:00,5.68667,5.68828,5.68644,5.68819,14000000.0
2006-11-24 19:44:00,5.68848,5.68861,5.68764,5.68847,14000000.0
2006-11-24 19:45:00,5.68821,5.68854,5.68733,5.68854,15000000.0
2006-11-24 19:46:00,5.68853,5.69005,5.68783,5.69005,15000000.0
2006-11-24 19:47:00,5.68963,5.68978,5.68815,5.68876,16000000.0
2006-11-24 19:48:00,5.68927,5.69058,5.68871,5.68993,16000000.0
2006-11-24 19:49:00,5.68977,5.69002,5.6891,5.68985,8000000.0
2006-11-24 19:50:00,5.68999,5.68999,5.68835,5.68891,9000000.0
2006-11-24 19:51:00,5.68958,5.6903,5.68833,5.68833,19000000.0
2006-11-24 19:52:00,5.68935,5.69002,5.68862,5.69002,11000000.0
2006-11-24 19:53:00,5.68988,5.69016,5.68883,5.6895,14000000.0
2006-11-24 19:54:00,5.68923,5.68923,5.68787,5.68894,18000000.0
2006-11-24 19:55:00,5.689,5.6898,5.6876,5.68958,13000000.0
2006-11-24 19:56:00,5.68887,5.68887,5.68783,5.68783,10000000.0
2006-11-24 19:57:00,5.68811,5.68974,5.68778,5.68925,16000000.0
2006-11-24 19:58:00,5.68937,5.68937,5.68794,5.68911,15000000.0
2006-11-24 19:59:00,5.68932,5.68945,5.68809,5.68893,14000000.0
2006-11-24 20:00:00,5.69054,5.69054,5.68863,5.68975,11000000.0
2006-11-24 20:01:00,5.68961,5.68983,5.68817,5.68948,24000000.0
2006-11-24 20:02:00,5.6899,5.6899,5.68831,5.68872,11000000.0
2006-11-24 20:03:00,5.68917,5.69,5.68888,5.68977,11000000.0
2006-11-24 20:04:00,5.69009,5.69009,5.6891,5.68953,10000000.0
2006-11-24 20:05:00,5.68975,5.69002,5.68909,5.68925,17000000.0
2006-11-24 20:06:00,5.68924,5.68962,5.68831,5.68933,10000000.0
2006-11-24 20:07:00,5.68939,5.69006,5.68811,5.68999,14000000.0
2006-11-24 20:08:00,5.68974,5.68989,5.68885,5.68907,13000000.0
2006-11-24 20:09:00,5.68912,5.68994,5.68912,5.68993,11000000.0
2006-11-24 20:10:00,5.68863,5.69045,5.68858,5.68987,11000000.0
2006-11-24 20:11:00,5.69078,5.69101,5.68864,5.68864,9000000.0
2006-11-24 20:12:00,5.68942,5.69005,5.68877,5.69005,16000000.0
2006-11-24 20:13:00,5.69011,5.69011,5.68904,5.6899,11000000.0
2006-11-24 20:14:00,5.69034,5.69034,5.68844,5.68983,19000000.0
2006-11-24 20:15:00,5.69004,5.69038,5.68834,5.68871,13000000.0
2006-11-24 20:16:00,5.68874,5.68952,5.68783,5.68935,15000000.0
2006-11-24 20:17:00,5.68876,5.68876,5.68769,5.68802,8000000.0
2006-11-24 20:18:00,5.68786,5.68906,5.68706,5.68906,14000000.0
2006-11-24 20:19:00,5.68872,5.68939,5.68819,5.6888,14000000.0
2006-11-24 20:20:00,5.68835,5.68835,5.68637,5.68765,12000000.0
2006-11-24 20:21:00,5.68781,5.68781,5.68674,5.68674,9000000.0
2006-11-24 20:22:00,5.68645,5.68752,5.68618,5.68739,17000000.0
2006-11-24 20:23:00,5.68755,5.68768,5.68705,5.6876,11000000.0
2006-11-24 20:24:00,5.6879,5.68811,5.68667,5.68667,16000000.0
2006-11-24 20:25:00,5.68791,5.68791,5.68625,5.687,11000000.0
2006-11-24 20:26:00,5.68631,5.68748,5.68612,5.68622,8000000.0
2006-11-24 20:27:00,5.6869,5.68706,5.68609,5.68706,13000000.0
2006-11-24 20:28:00,5.68705,5.6873,5.68589,5.68589,15000000.0
2006-11-24 20:29:00,5.68584,5.6869,5.68579,5.6863,16000000.0
2006-11-24 20:30:00,5.68644,5.68714,5.68628,5.68681,8000000.0
2006-11-24 20:31:00,5.68684,5.68756,5.68579,5.68682,18000000.0
2006-11-24 20:32:00,5.68695,5.68752,5.68621,5.68752,7000000.0
2006-11-24 20:33:00,5.68767,5.68788,5.68663,5.68788,13000000.0
2006-11-24 20:34:00,5.68782,5.68813,5.68683,5.68718,13000000.0
2006-11-24 20:35:00,5.68764,5.68779,5.68586,5.68719,9000000.0
2006-11-24 20:36:00,5.68678,5.6871,5.6858,5.68652,17000000.0
2006-11-24 20:37:00,5.6872,5.68758,5.68606,5.68713,14000000.0
2006-11-24 20:38:00,5.68638,5.68714,5.68568,5.68601,16000000.0
2006-11-24 20:39:00,5.68597,5.68724,5.68555,5.68684,14000000.0
2006-11-24 20:40:00,5.68751,5.68789,5.68645,5.68751,17000000.0
2006-11-24 20:41:00,5.68761,5.68801,5.68674,5.68723,16000000.0
2006-11-24 20:42:00,5.68708,5.68812,5.68658,5.68789,22000000.0
2006-11-24 20:43:00,5.68729,5.68763,5.68626,5.68728,18000000.0
2006-11-24 20:44:00,5.68674,5.68707,5.68572,5.68626,16000000.0
2006-11-24 20:45:00,5.68615,5.68694,5.68584,5.68654,8000000.0
2006-11-24 20:46:00,5.68616,5.68746,5.68591,5.68716,19000000.0
2006-11-24 20:47:00,5.68745,5.68751,5.68591,5.68591,12000000.0
2006-11-24 20:48:00,5.68585,5.68681,5.68537,5.68652,9000000.0
2006-11-24 20:49:00,5.6861,5.68674,5.6856,5.68579,19000000.0
2006-11-24 20:50:00,5.68546,5.6856,5.68534,5.68537,15000000.0
2006-11-24 20:51:00,5.6863,5.68697,5.6857,5.686,9000000.0
2006-11-24 20:52:00,5.68597,5.6867,5.68546,5.68639,11000000.0
2006-11-24 20:53:00,5.68596,5.68596,5.68502,5.68523,15000000.0
2006-11-24 20:54:00,5.68525,5.6866,5.68525,5.68568,12000000.0
2006-11-24 20:55:00,5.68574,5.68645,5.68485,5.68645,18000000.0
2006-11-24 20:56:00,5.68526,5.68637,5.68488,5.68503,12000000.0
2006-11-24 20:57:00,5.68558,5.68654,5.68525,5.6856,13000000.0
2006-11-24 20:58:00,5.68569,5.68628,5.6849,5.6849,11000000.0
2006-11-24 20:59:00,5.68577,5.68588,5.68488,5.68569,11000000.0
2006-11-24 21:00:00,5.68616,5.68675,5.68572,5.6864,17000000.0
2006-11-24 21:01:00,5.6868,5.68684,5.68621,5.68621,10000000.0
2006-11-24 21:02:00,5.68608,5.6866,5.68562,5.68577,8000000.0
2006-11-24 21:03:00,5.68545,5.68591,5.68426,5.68507,19000000.0
2006-11-24 21:04:00,5.68567,5.68584,5.68444,5.68559,18000000.0
2006-11-24 21:05:00,5.68449,5.68646,5.68449,5.68535,14000000.0
2006-11-24 21:06:00,5.68505,5.68585,5.6849,5.68575,12000000.0
2006-11-24 21:07:00,5.6859,5.68595,5.68487,5.6853,10000000.0
2006-11-24 21:08:00,5.68524,5.68601,5.68521,5.68601,14000000.0
2006-11-24 21:09:00,5.68627,5.68627,5.68447,5.68447,16000000.0
2006-11-24 21:10:00,5.68486,5.68605,5.68434,5.6849,15000000.0
2006-11-24 21:11:00,5.6852,5.68615,5.68458,5.68615,13000000.0
2006-11-24 21:12:00,5.68548,5.68556,5.68448,5.68531,10000000.0
2006-11-24 21:13:00,5.68568,5.68644,5.68522,5.68623,14000000.0
2006-11-24 21:14:00,5.6864,5.6864,5.68452,5.68467,10000000.0
2006-11-24 21:15:00,5.68466,5.68577,5.68466,5.68494,15000000.0
2006-11-24 21:16:00,5.68495,5.6857,5.68457,5.68564,11000000.0
2006-11-24 21:17:00,5.68588,5.68588,5.68437,5.68437,13000000.0
2006-11-24 21:18:00,5.68478,5.68504,5.68375,5.68375,17000000.0
2006-11-24 21:19:00,5.68497,5.685,5.68381,5.68467,12000000.0
2006-11-24 21:20:00,5.68439,5.68536,5.68401,5.68536,14000000.0
2006-11-24 21:21:00,5.6849,5.6849,5.6832,5.6832,11000000.0
2006-11-24 21:22:00,5.6829,5.68464,5.68282,5.68393,9000000.0
2006-11-24 21:23:00,5.68431,5.68435,5.683,5.68302,7000000.0
2006-11-24 21:24:00,5.6828,5.68432,5.68262,5.68331,11000000.0
2006-11-24 21:25:00,5.68336,5.68348,5.68224,5.68224,7000000.0
2006-11-24 21:26:00,5.68221,5.68398,5.68221,5.68324,13000000.0
2006-11-24 21:27:00,5.68302,5.68315,5.68183,5.6821,11000000.0
2006-11-24 21:28:00,5.68201,5.68335,5.68163,5.68246,15000000.0
2006-11-24 21:29:00,5.68298,5.68386,5.6817,5.68373,12000000.0
2006-11-24 21:30:00,5.68341,5.68341,5.68241,5.68241,10000000.0
2006-11-24 21:31:00,5.68279,5.68302,5.68166,5.68166,10000000.0
2006-11-24 21:32:00,5.68226,5.68293,5.68158,5.68185,12000000.0
2006-11-24 21:33:00,5.68191,5.68402,5.68191,5.68276,19000000.0
2006-11-24 21:34:00,5.68232,5.68336,5.68232,5.6829,8000000.0
2006-11-24 21:35:00,5.68302,5.6842,5.68302,5.68361,20000000.0
2006-11-24 21:36:00,5.68377,5.68454,5.68319,5.68319,19000000.0
2006-11-24 21:37:00,5.68303,5.68439,5.68299,5.68338,19000000.0
2006-11-24 21:38:00,5.68389,5.68507,5.68323,5.6841,13000000.0
2006-11-24 21:39:00,5.68465,5.68539,5.68384,5.68539,17000000.0
2006-11-24 21:40:00,5.68483,5.68483,5.68411,5.68422,7000000.0
2006-11-24 21:41:00,5.68434,5.68521,5.6842,5.6842,11000000.0
2006-11-24 21:42:00,5.68441,5.68572,5.68385,5.68407,18000000.0
2006-11-24 21:43:00,5.68409,5.68508,5.68388,5.68504,13000000.0
2006-11-24 21:44:00,5.68477,5.68506,5.6835,5.68444,16000000.0
2006-11-24 21:45:00,5.68308,5.68446,5.68308,5.68414,11000000.0
2006-11-24 21:46:00,5.68464,5.68509,5.68453,5.68509,13000000.0
2006-11-24 21:47:00,5.6855,5.6855,5.68519,5.68544,13000000.0
2006-11-24 21:48:00,5.68534,5.68553,5.68526,5.68527,17000000.0
2006-11-24 21:49:00,5.68531,5.68531,5.68405,5.68405,8000000.0
2006-11-24 21:50:00,5.68511,5.68511,5.68404,5.68404,11000000.0
2006-11-24 21:51:00,5.68567,5.68567,5.68403,5.68403,13000000.0
2006-11-24 21:52:00,5.68316,5.68321,5.68278,5.68303,13000000.0
2006-11-24 21:53:00,5.68331,5.68483,5.68327,5.68411,14000000.0
2006-11-24 21:54:00,5.68388,5.68393,5.68339,5.68342,11000000.0
2006-11-24 21:55:00,5.68353,5.68457,5.68353,5.68401,17000000.0
2006-11-24 21:56:00,5.68402,5.68535,5.68389,5.68413,12000000.0
2006-11-24 21:57:00,5.68394,5.68495,5.68394,5.68419,16000000.0
2006-11-24 21:58:00,5.6844,5.68527,5.68431,5.68487,9000000.0
2006-11-24 21:59:00,5.68506,5.68554,5.684,5.68458,18000000.0
2006-11-24 22:00:00,5.6844,5.6853,5.68379,5.68408,13000000.0
2006-11-24 22:01:00,5.68556,5.68556,5.68401,5.68405,11000000.0
2006-11-24 22:02:00,5.68449,5.68498,5.68388,5.68388,17000000.0
2006-11-24 22:03:00,5.68387,5.68407,5.68367,5.68372,23000000.0
2006-11-24 22:04:00,5.6846,5.68583,5.68418,5.68448,15000000.0
2006-11-24 22:05:00,5.68468,5.68496,5.68349,5.6842,14000000.0
2006-11-24 22:06:00,5.68475,5.68531,5.68402,5.68531,15000000.0
2006-11-24 22:07:00,5.68365,5.68471,5.68365,5.6844,9000000.0
2006-11-24 22:08:00,5.6845,5.68531,5.68368,5.68398,18000000.0
2006-11-24 22:09:00,5.6845,5.68501,5.68399,5.68469,11000000.0
2006-11-24 22:10:00,5.68411,5.68426,5.6836,5.6836,7000000.0
2006-11-24 22:11:00,5.6839,5.68458,5.68306,5.68333,8000000.0
2006-11-24 22:12:00,5.68355,5.68475,5.68343,5.6838,16000000.0
2006-11-24 22:13:00,5.68379,5.68487,5.68369,5.6843,24000000.0
2006-11-24 22:14:00,5.6839,5.68429,5.68347,5.68374,9000000.0
2006-11-24 22:15:00,5.68369,5.68369,5.68299,5.68353,10000000.0
2006-11-24 22:16:00,5.68397,5.68535,5.68397,5.68474,13000000.0
2006-11-24 22:17:00,5.68495,5.68528,5.68386,5.6843,20000000.0
2006-11-24 22:18:00,5.68433,5.68513,5.68379,5.68513,11000000.0
2006-11-24 22:19:00,5.68497,5.68537,5.68344,5.68516,15000000.0
2006-11-24 22:20:00,5.68511,5.68571,5.68328,5.68571,16000000.0
2006-11-24 22:21:00,5.68546,5.68568,5.68451,5.68453,12000000.0
2006-11-24 22:22:00,5.68394,5.6851,5.68325,5.68496,14000000.0
2006-11-24 22:23:00,5.68588,5.68717,5.6853,5.68717,11000000.0
2006-11-24 22:24:00,5.68697,5.68716,5.68559,5.68662,16000000.0
2006-11-24 22:25:00,5.68527,5.68625,5.68503,5.68556,14000000.0
2006-11-24 22:26:00,5.68594,5.6861,5.68507,5.68607,10000000.0
2006-11-24 22:27:00,5.68638,5.68714,5.6855,5.68705,14000000.0
2006-11-24 22:28:00,5.68629,5.68826,5.68629,5.68752,12000000.0
2006-11-24 22:29:00,5.68666,5.68798,5.68647,5.6866,13000000.0
2006-11-24 22:30:00,5.68752,5.68795,5.68634,5.68664,8000000.0
2006-11-24 22:31:00,5.68638,5.68752,5.68605,5.68742,11000000.0
2006-11-24 22:32:00,5.68661,5.68661,5.68573,5.68588,20000000.0
2006-11-24 22:33:00,5.6861,5.68713,5.68586,5.68713,11000000.0
2006-11-24 22:34:00,5.68737,5.68756,5.68727,5.6875,10000000.0
2006-11-24 22:35:00,5.6873,5.68739,5.6861,5.68623,13000000.0
2006-11-24 22:36:00,5.68575,5.68692,5.68574,5.68608,9000000.0
2006-11-24 22:37:00,5.68608,5.68687,5.68605,5.68684,13000000.0
2006-11-24 22:38:00,5.68738,5.68764,5.68613,5.68675,9000000.0
2006-11-24 22:39:00,5.68628,5.68662,5.68554,5.68573,12000000.0
2006-11-24 22:40:00,5.68618,5.6869,5.68563,5.68636,9000000.0
2006-11-24 22:41:00,5.68649,5.68659,5.68602,5.68606,14000000.0
2006-11-24 22:42:00,5.68594,5.68616,5.68589,5.68603,13000000.0
2006-11-24 22:43:00,5.68641,5.68776,5.68641,5.68776,12000000.0
2006-11-24 22:44:00,5.6867,5.68674,5.68617,5.68639,15000000.0
2006-11-24 22:45:00,5.68641,5.68719,5.68596,5.68691,13000000.0
2006-11-24 22:46:00,5.68728,5.68728,5.6862,5.6867,14000000.0
2006-11-24 22:47:00,5.68629,5.68675,5.68484,5.68546,15000000.0
2006-11-24 22:48:00,5.68555,5.686,5.68452,5.68515,13000000.0
2006-11-24 22:49:00,5.68493,5.6852,5.68433,5.68485,13000000.0
2006-11-24 22:50:00,5.68477,5.68592,5.68477,5.68508,15000000.0
2006-11-24 22:51:00,5.68529,5.68607,5.68485,5.68587,14000000.0
2006-11-24 22:52:00,5.68582,5.68597,5.68573,5.68595,9000000.0
2006-11-24 22:53:00,5.68585,5.686,5.68563,5.686,15000000.0
2006-11-24 22:54:00,5.68545,5.68606,5.68471,5.68496,17000000.0
2006-11-24 22:55:00,5.68472,5.68599,5.68446,5.68518,16000000.0
2006-11-24 22:56:00,5.68542,5.6863,5.68474,5.68522,13000000.0
2006-11-24 22:57:00,5.68553,5.68661,5.68553,5.68657,8000000.0
2006-11-24 22:58:00,5.68653,5.68653,5.68552,5.68556,8000000.0
2006-11-24 22:59:00,5.68487,5.68487,5.68437,5.68467,19000000.0
2006-11-24 23:00:00,5.68496,5.68621,5.68496,5.68621,10000000.0
2006-11-24 23:01:00,5.68624,5.68624,5.6854,5.68546,7000000.0
2006-11-24 23:02:00,5.68499,5.68499,5.68423,5.68423,15000000.0
2006-11-24 23:03:00,5.68449,5.6857,5.68449,5.6857,17000000.0
2006-11-24 23:04:00,5.68583,5.6865,5.68526,5.68589,19000000.0
2006-11-24 23:05:00,5.68504,5.68569,5.68504,5.68569,9000000.0
2006-11-24 23:06:00,5.68591,5.68697,5.68534,5.68688,12000000.0
2006-11-24 23:07:00,5.68585,5.68774,5.68585,5.68619,14000000.0
2006-11-24 23:08:00,5.68657,5.68765,5.68597,5.68765,16000000.0
2006-11-24 23:09:00,5.68703,5.68713,5.68641,5.68663,9000000.0
2006-11-24 23:10:00,5.68574,5.68677,5.68519,5.68572,12000000.0
2006-11-24 23:11:00,5.68577,5.68599,5.6857,5.68599,14000000.0
2006-11-24 23:12:00,5.68609,5.68703,5.68567,5.68703,7000000.0
2006-11-24 23:13:00,5.68594,5.68666,5.68533,5.68626,14000000.0
2006-11-24 23:14:00,5.68575,5.68596,5.68534,5.68534,19000000.0
2006-11-24 23:15:00,5.68548,5.6862,5.68473,5.6857,13000000.0
2006-11-24 23:16:00,5.68589,5.68732,5.68589,5.68606,15000000.0
2006-11-24 23:17:00,5.68648,5.68686,5.68559,5.68686,11000000.0
2006-11-24 23:18:00,5.68776,5.68776,5.68594,5.68618,12000000.0
2006-11-24 23:19:00,5.68545,5.6857,5.68545,5.6856,14000000.0
2006-11-24 23:20:00,5.68599,5.68741,5.68591,5.68651,19000000.0
2006-11-24 23:21:00,5.68642,5.68749,5.68638,5.68724,7000000.0
2006-11-24 23:22:00,5.68693,5.68696,5.68584,5.68584,15000000.0
2006-11-24 23:23:00,5.68574,5.68603,5.68573,5.6859,11000000.0
2006-11-24 23:24:00,5.68618,5.68718,5.68618,5.68702,14000000.0
2006-11-24 23:25:00,5.68648,5.6879,5.68639,5.68713,11000000.0
2006-11-24 23:26:00,5.68749,5.688,5.68673,5.68787,14000000.0
2006-11-24 23:27:00,5.68759,5.68764,5.68642,5.68642,11000000.0
2006-11-24 23:28:00,5.68603,5.68715,5.68603,5.68705,12000000.0
2006-11-24 23:29:00,5.68628,5.68714,5.6859,5.68609,16000000.0
2006-11-24 23:30:00,5.68585,5.68633,5.68546,5.68593,20000000.0
2006-11-24 23:31:00,5.68673,5.68709,5.68554,5.68575,11000000.0
2006-11-24 23:32:00,5.68514,5.68528,5.68477,5.68477,16000000.0
2006-11-24 23:33:00,5.68466,5.68466,5.68414,5.68414,12000000.0
2006-11-24 23:34:00,5.68408,5.68419,5.68396,5.68396,13000000.0
2006-11-24 23:35:00,5.68599,5.68612,5.68479,5.68479,9000000.0
2006-11-24 23:36:00,5.68498,5.68603,5.68498,5.68563,9000000.0
2006-11-24 23:37:00,5.6859,5.68651,5.68489,5.68523,14000000.0
2006-11-24 23:38:00,5.68522,5.68629,5.68506,5.68544,13000000.0
2006-11-24 23:39:00,5.68534,5.68644,5.68484,5.68484,17000000.0
2006-11-24 23:40:00,5.68507,5.68609,5.68493,5.68542,12000000.0
2006-11-24 23:41:00,5.68563,5.68563,5.68488,5.68488,17000000.0
2006-11-24 23:42:00,5.68461,5.68603,5.68461,5.68603,22000000.0
2006-11-24 23:43:00,5.686,5.68689,5.686,5.6864,15000000.0
2006-11-24 23:44:00,5.68615,5.68634,5.68589,5.68603,14000000.0
2006-11-24 23:45:00,5.68588,5.68641,5.68588,5.68636,20000000.0
2006-11-24 23:46:00,5.68616,5.68616,5.6851,5.68533,14000000.0
2006-11-24 23:47:00,5.68529,5.6856,5.68485,5.6856,10000000.0
2006-11-24 23:48:00,5.68576,5.686,5.68544,5.68564,18000000.0
2006-11-24 23:49:00,5.68545,5.6857,5.68526,5.6857,14000000.0
2006-11-24 23:50:00,5.68571,5.68593,5.68544,5.6855,13000000.0
2006-11-24 23:51:00,5.68548,5.68563,5.68537,5.68537,8000000.0
2006-11-24 23:52:00,5.68563,5.68583,5.68546,5.68553,16000000.0
2006-11-24 23:53:00,5.68566,5.6859,5.68545,5.68559,18000000.0
2006-11-24 23:54:00,5.68537,5.68583,5.68532,5.68578,12000000.0
2006-11-24 23:55:00,5.68555,5.68576,5.68528,5.68549,19000000.0
2006-11-24 23:56:00,5.68582,5.68692,5.68582,5.68692,14000000.0
2006-11-24 23:57:00,5.68765,5.68835,5.68731,5.68791,16000000.0
2006-11-24 23:58:00,5.6875,5.68806,5.68726,5.68806,13000000.0
2006-11-24 23:59:00,5.6882,5.68899,5.6882,5.68822,14000000.0
2006-11-27 02:00:00,5.65834,5.65966,5.65834,5.65915,16000000.0
2006-11-27 02:01:00,5.65856,5.659,5.65843,5.659,21000000.0
2006-11-27 02:02:00,5.65919,5.66058,5.65911,5.66005,10000000.0
2006-11-27 02:03:00,5.65974,5.66113,5.65925,5.66113,8000000.0
2006-11-27 02:04:00,5.66131,5.66233,5.66101,5.6613,14000000.0
2006-11-27 02:05:00,5.66141,5.66278,5.66141,5.66277,14000000.0
2006-11-27 02:06:00,5.66306,5.66329,5.6609,5.66205,15000000.0
2006-11-27 02:07:00,5.66259,5.66259,5.66148,5.66148,10000000.0
2006-11-27 02:08:00,5.66154,5.66219,5.66071,5.66123,16000000.0
2006-11-27 02:09:00,5.6615,5.66279,5.66124,5.66167,18000000.0
2006-11-27 02:10:00,5.66256,5.66309,5.66162,5.66225,16000000.0
2006-11-27 02:11:00,5.6628,5.66308,5.66151,5.66151,14000000.0
2006-11-27 02:12:00,5.66246,5.66246,5.66122,5.66243,10000000.0
2006-11-27 02:13:00,5.6626,5.66284,5.66155,5.66171,15000000.0
2006-11-27 02:14:00,5.66292,5.66292,5.66083,5.6614,19000000.0
2006-11-27 02:15:00,5.66089,5.66237,5.6605,5.66237,12000000.0
2006-11-27 02:16:00,5.66152,5.66302,5.66152,5.66233,18000000.0
2006-11-27 02:17:00,5.66284,5.66325,5.66172,5.66202,14000000.0
2006-11-27 02:18:00,5.66138,5.6631,5.66138,5.66253,12000000.0
2006-11-27 02:19:00,5.6622,5.66383,5.66186,5.66383,14000000.0
2006-11-27 02:20:00,5.6654,5.6659,5.66409,5.66573,13000000.0
2006-11-27 02:21:00,5.66519,5.66542,5.66355,5.66355,15000000.0
2006-11-27 02:22:00,5.66502,5.66547,5.66367,5.6637,13000000.0
2006-11-27 02:23:00,5.66374,5.66464,5.66312,5.66363,16000000.0
2006-11-27 02:24:00,5.66372,5.66447,5.66337,5.66384,17000000.0
2006-11-27 02:25:00,5.66411,5.66489,5.66382,5.6647,10000000.0
2006-11-27 02:26:00,5.66466,5.66492,5.66252,5.66252,13000000.0
2006-11-27 02:27:00,5.66375,5.66429,5.66356,5.66425,7000000.0
2006-11-27 02:28:00,5.66454,5.6654,5.66418,5.66478,9000000.0
2006-11-27 02:29:00,5.66516,5.66612,5.66429,5.66577,20000000.0
2006-11-27 02:30:00,5.6646,5.66609,5.66428,5.66609,11000000.0
2006-11-27 02:31:00,5.66508,5.66638,5.66433,5.66638,9000000.0
2006-11-27 02:32:00,5.6649,5.66622,5.66474,5.66622,13000000.0
2006-11-27 02:33:00,5.66629,5.6665,5.66473,5.6656,14000000.0
2006-11-27 02:34:00,5.66625,5.66736,5.66587,5.66629,17000000.0
2006-11-27 02:35:00,5.66642,5.66765,5.66642,5.66765,15000000.0
2006-11-27 02:36:00,5.66732,5.66851,5.66645,5.66836,14000000.0
2006-11-27 02:37:00,5.66835,5.67005,5.66802,5.66926,13000000.0
2006-11-27 02:38:00,5.67127,5.67127,5.66981,5.67008,14000000.0
2006-11-27 02:39:00,5.6692,5.67022,5.66805,5.66805,15000000.0
2006-11-27 02:40:00,5.66801,5.66957,5.66801,5.66898,12000000.0
2006-11-27 02:41:00,5.67,5.67,5.66813,5.66986,13000000.0
2006-11-27 02:42:00,5.66916,5.66941,5.66842,5.66941,16000000.0
2006-11-27 02:43:00,5.66884,5.66984,5.66713,5.66713,18000000.0
2006-11-27 02:44:00,5.6683,5.66848,5.66692,5.66692,10000000.0
2006-11-27 02:45:00,5.66711,5.66879,5.66711,5.66781,14000000.0
2006-11-27 02:46:00,5.66735,5.66811,5.6666,5.6666,18000000.0
2006-11-27 02:47:00,5.66673,5.66813,5.66673,5.6669,17000000.0
2006-11-27 02:48:00,5.66745,5.66869,5.66701,5.66701,7000000.0
2006-11-27 02:49:00,5.66868,5.66868,5.66682,5.66698,13000000.0
2006-11-27 02:50:00,5.667,5.66833,5.66693,5.66825,14000000.0
2006-11-27 02:51:00,5.66832,5.66869,5.66749,5.66794,15000000.0
2006-11-27 02:52:00,5.66851,5.66924,5.66772,5.6683,15000000.0
2006-11-27 02:53:00,5.66792,5.66881,5.66746,5.66828,9000000.0
2006-11-27 02:54:00,5.66841,5.66962,5.66805,5.6692,13000000.0
2006-11-27 02:55:00,5.66969,5.67049,5.66838,5.66838,11000000.0
2006-11-27 02:56:00,5.6693,5.67037,5.66836,5.66946,18000000.0
2006-11-27 02:57:00,5.66951,5.66956,5.66806,5.66929,13000000.0
2006-11-27 02:58:00,5.66948,5.67003,5.66837,5.66837,9000000.0
2006-11-27 02:59:00,5.66904,5.67,5.66886,5.66905,14000000.0
2006-11-27 03:00:00,5.66851,5.67081,5.66851,5.67081,11000000.0
2006-11-27 03:01:00,5.67046,5.67046,5.6695,5.66994,11000000.0
2006-11-27 03:02:00,5.66986,5.6706,5.66965,5.67049,11000000.0
2006-11-27 03:03:00,5.671,5.671,5.66977,5.67026,23000000.0
2006-11-27 03:04:00,5.67045,5.67207,5.67021,5.67133,11000000.0
2006-11-27 03:05:00,5.67225,5.67261,5.67077,5.672,17000000.0
2006-11-27 03:06:00,5.67185,5.67197,5.67103,5.67125,9000000.0
2006-11-27 03:07:00,5.67215,5.67221,5.67103,5.67187,15000000.0
2006-11-27 03:08:00,5.67161,5.67213,5.66991,5.67052,12000000.0
2006-11-27 03:09:00,5.67048,5.67151,5.66981,5.67151,15000000.0
2006-11-27 03:10:00,5.6707,5.67228,5.67044,5.67131,19000000.0
2006-11-27 03:11:00,5.67075,5.67075,5.6696,5.67059,15000000.0
2006-11-27 03:12:00,5.67088,5.67088,5.66878,5.67007,18000000.0
2006-11-27 03:13:00,5.6702,5.67094,5.66931,5.66963,18000000.0
2006-11-27 03:14:00,5.66964,5.67031,5.66889,5.6695,10000000.0
2006-11-27 03:15:00,5.67028,5.67144,5.66978,5.67072,7000000.0
2006-11-27 03:16:00,5.6724,5.67256,5.6712,5.67256,8000000.0
2006-11-27 03:17:00,5.67212,5.67267,5.67161,5.6725,10000000.0
2006-11-27 03:18:00,5.67233,5.67284,5.67112,5.672,15000000.0
2006-11-27 03:19:00,5.67296,5.67319,5.67167,5.67278,10000000.0
2006-11-27 03:20:00,5.67237,5.6734,5.67203,5.6723,16000000.0
2006-11-27 03:21:00,5.67195,5.67262,5.67139,5.67262,11000000.0
2006-11-27 03:22:00,5.6721,5.67228,5.67107,5.67196,10000000.0
2006-11-27 03:23:00,5.67171,5.67267,5.67098,5.67264,12000000.0
2006-11-27 03:24:00,5.67283,5.6731,5.67187,5.67225,13000000.0
2006-11-27 03:25:00,5.6721,5.67284,5.67175,5.6719,11000000.0
2006-11-27 03:26:00,5.67262,5.67262,5.67111,5.67111,13000000.0
2006-11-27 03:27:00,5.67228,5.67278,5.67143,5.67278,14000000.0
2006-11-27 03:28:00,5.67283,5.67283,5.671,5.67171,18000000.0
2006-11-27 03:29:00,5.67177,5.67241,5.67119,5.67169,15000000.0
2006-11-27 03:30:00,5.67193,5.67215,5.67163,5.67168,10000000.0
2006-11-27 03:31:00,5.67222,5.6731,5.67109,5.67261,13000000.0
2006-11-27 03:32:00,5.67071,5.67268,5.67071,5.67101,16000000.0
2006-11-27 03:33:00,5.67066,5.67177,5.67034,5.67114,13000000.0
2006-11-27 03:34:00,5.6722,5.67249,5.67109,5.67157,16000000.0
2006-11-27 03:35:00,5.67041,5.67145,5.66984,5.67067,10000000.0
2006-11-27 03:36:00,5.67098,5.67223,5.6702,5.67223,11000000.0
2006-11-27 03:37:00,5.67177,5.67231,5.67075,5.67125,13000000.0
2006-11-27 03:38:00,5.67165,5.6725,5.67051,5.67181,13000000.0
2006-11-27 03:39:00,5.67214,5.67242,5.67052,5.671,13000000.0
2006-11-27 03:40:00,5.67073,5.67186,5.67021,5.67132,12000000.0
2006-11-27 03:41:00,5.67161,5.67161,5.66949,5.66988,16000000.0
2006-11-27 03:42:00,5.6689,5.67114,5.6689,5.67114,21000000.0
2006-11-27 03:43:00,5.67038,5.67118,5.66906,5.66962,18000000.0
2006-11-27 03:44:00,5.66993,5.67012,5.66899,5.66916,15000000.0
2006-11-27 03:45:00,5.66888,5.66938,5.66663,5.66755,9000000.0
2006-11-27 03:46:00,5.66722,5.66816,5.66622,5.66816,8000000.0
2006-11-27 03:47:00,5.66597,5.66647,5.6647,5.66501,11000000.0
2006-11-27 03:48:00,5.66618,5.66618,5.66381,5.66447,9000000.0
2006-11-27 03:49:00,5.66481,5.66481,5.66298,5.66384,16000000.0
2006-11-27 03:50:00,5.66372,5.6653,5.66367,5.6653,19000000.0
2006-11-27 03:51:00,5.6656,5.66565,5.66429,5.66446,9000000.0
2006-11-27 03:52:00,5.66434,5.6647,5.6635,5.66441,19000000.0
2006-11-27 03:53:00,5.66412,5.66595,5.6636,5.66514,10000000.0
2006-11-27 03:54:00,5.66592,5.66627,5.66477,5.66557,17000000.0
2006-11-27 03:55:00,5.66517,5.66632,5.66466,5.66632,16000000.0
2006-11-27 03:56:00,5.66661,5.66692,5.66563,5.6659,7000000.0
2006-11-27 03:57:00,5.66523,5.66552,5.66422,5.66484,11000000.0
2006-11-27 03:58:00,5.66486,5.66621,5.66467,5.66467,12000000.0
2006-11-27 03:59:00,5.66476,5.66604,5.66457,5.66513,17000000.0
2006-11-27 04:00:00,5.66455,5.66518,5.66387,5.66412,12000000.0
2006-11-27 04:01:00,5.6644,5.66526,5.66398,5.66418,16000000.0
2006-11-27 04:02:00,5.66387,5.66486,5.66339,5.66339,14000000.0
2006-11-27 04:03:00,5.66445,5.66446,5.66322,5.66445,12000000.0
2006-11-27 04:04:00,5.66432,5.66503,5.66359,5.66442,16000000.0
2006-11-27 04:05:00,5.66408,5.66494,5.66368,5.66468,13000000.0
2006-11-27 04:06:00,5.66443,5.66527,5.66365,5.6647,16000000.0
2006-11-27 04:07:00,5.66515,5.66571,5.66413,5.66514,13000000.0
2006-11-27 04:08:00,5.66503,5.66615,5.66503,5.66587,14000000.0
2006-11-27 04:09:00,5.6653,5.66659,5.66442,5.66442,10000000.0
2006-11-27 04:10:00,5.66431,5.66587,5.66406,5.66414,12000000.0
2006-11-27 04:11:00,5.66365,5.66536,5.66355,5.66392,14000000.0
2006-11-27 04:12:00,5.66498,5.66653,5.66496,5.66591,19000000.0
2006-11-27 04:13:00,5.66575,5.66592,5.66401,5.66515,20000000.0
2006-11-27 04:14:00,5.66498,5.66578,5.66452,5.6652,12000000.0
2006-11-27 04:15:00,5.664,5.66479,5.6638,5.66479,8000000.0
2006-11-27 04:16:00,5.66492,5.66582,5.66393,5.66582,13000000.0
2006-11-27 04:17:00,5.66454,5.66523,5.66407,5.66509,15000000.0
2006-11-27 04:18:00,5.66496,5.66501,5.66475,5.66501,9000000.0
2006-11-27 04:19:00,5.66507,5.66579,5.66448,5.66476,12000000.0
2006-11-27 04:20:00,5.66535,5.66603,5.66477,5.66593,9000000.0
2006-11-27 04:21:00,5.66607,5.66641,5.66509,5.66509,17000000.0
2006-11-27 04:22:00,5.66519,5.66692,5.66519,5.6659,14000000.0
2006-11-27 04:23:00,5.66666,5.66724,5.66605,5.66605,10000000.0
2006-11-27 04:24:00,5.66634,5.66665,5.66534,5.66567,12000000.0
2006-11-27 04:25:00,5.66606,5.66657,5.66493,5.66618,10000000.0
2006-11-27 04:26:00,5.66627,5.66702,5.66572,5.66609,7000000.0
2006-11-27 04:27:00,5.66625,5.66722,5.66553,5.66722,15000000.0
2006-11-27 04:28:00,5.6668,5.6668,5.66535,5.66665,7000000.0
2006-11-27 04:29:00,5.66685,5.6669,5.66662,5.66678,14000000.0
2006-11-27 04:30:00,5.66677,5.66677,5.66642,5.66642,11000000.0
2006-11-27 04:31:00,5.66649,5.66703,5.66622,5.66703,15000000.0
2006-11-27 04:32:00,5.66626,5.66705,5.66549,5.6664,17000000.0
2006-11-27 04:33:00,5.66669,5.66736,5.66559,5.66672,14000000.0
2006-11-27 04:34:00,5.66701,5.66745,5.66655,5.66655,9000000.0
2006-11-27 04:35:00,5.66607,5.66635,5.6649,5.66635,12000000.0
2006-11-27 04:36:00,5.66671,5.66671,5.66501,5.66638,12000000.0
2006-11-27 04:37:00,5.66636,5.66683,5.66545,5.666,12000000.0
2006-11-27 04:38:00,5.66659,5.66753,5.66596,5.66723,11000000.0
2006-11-27 04:39:00,5.66649,5.66695,5.66579,5.66625,17000000.0
2006-11-27 04:40:00,5.66621,5.66661,5.66545,5.66562,9000000.0
2006-11-27 04:41:00,5.66616,5.66741,5.66616,5.66724,10000000.0
2006-11-27 04:42:00,5.66637,5.66695,5.66607,5.6662,8000000.0
2006-11-27 04:43:00,5.66593,5.66736,5.66593,5.66682,18000000.0
2006-11-27 04:44:00,5.66579,5.6667,5.66554,5.66661,9000000.0
2006-11-27 04:45:00,5.66737,5.66752,5.66598,5.66752,9000000.0
2006-11-27 04:46:00,5.6672,5.6672,5.66579,5.66621,16000000.0
2006-11-27 04:47:00,5.66629,5.66707,5.66532,5.66604,12000000.0
2006-11-27 04:48:00,5.66628,5.66733,5.66628,5.66726,10000000.0
2006-11-27 04:49:00,5.66753,5.66798,5.66677,5.66677,16000000.0
2006-11-27 04:50:00,5.66623,5.66723,5.66572,5.66607,16000000.0
2006-11-27 04:51:00,5.66654,5.66701,5.66556,5.6669,20000000.0
2006-11-27 04:52:00,5.66759,5.66812,5.66653,5.66812,13000000.0
2006-11-27 04:53:00,5.66752,5.6687,5.66689,5.6687,11000000.0
2006-11-27 04:54:00,5.66801,5.66935,5.66775,5.66931,11000000.0
2006-11-27 04:55:00,5.66795,5.66947,5.66795,5.6687,12000000.0
2006-11-27 04:56:00,5.66873,5.66967,5.66873,5.66886,16000000.0
2006-11-27 04:57:00,5.66856,5.66977,5.66825,5.66966,7000000.0
2006-11-27 04:58:00,5.6694,5.66963,5.66831,5.66869,13000000.0
2006-11-27 04:59:00,5.66887,5.66909,5.66814,5.66822,17000000.0
2006-11-27 05:00:00,5.66811,5.66834,5.66784,5.66789,10000000.0
2006-11-27 05:01:00,5.66834,5.66905,5.66803,5.66883,13000000.0
2006-11-27 05:02:00,5.66863,5.66911,5.66762,5.66796,18000000.0
2006-11-27 05:03:00,5.66824,5.66869,5.66752,5.66797,9000000.0
2006-11-27 05:04:00,5.66818,5.66859,5.66775,5.66859,12000000.0
2006-11-27 05:05:00,5.66855,5.66868,5.66783,5.66783,10000000.0
2006-11-27 05:06:00,5.6682,5.66949,5.66796,5.66949,20000000.0
2006-11-27 05:07:00,5.66783,5.66906,5.66763,5.6686,10000000.0
2006-11-27 05:08:00,5.66839,5.67038,5.66839,5.66966,17000000.0
2006-11-27 05:09:00,5.66983,5.67056,5.66815,5.66868,15000000.0
2006-11-27 05:10:00,5.66893,5.67016,5.66893,5.6699,10000000.0
2006-11-27 05:11:00,5.67074,5.67074,5.6691,5.66981,16000000.0
2006-11-27 05:12:00,5.66913,5.66968,5.66908,5.66918,7000000.0
2006-11-27 05:13:00,5.66976,5.67005,5.66909,5.66909,12000000.0
2006-11-27 05:14:00,5.66918,5.67029,5.66902,5.66912,14000000.0
2006-11-27 05:15:00,5.66928,5.67002,5.66885,5.66885,16000000.0
2006-11-27 05:16:00,5.66901,5.67036,5.669,5.66921,15000000.0
2006-11-27 05:17:00,5.669,5.67002,5.66873,5.67001,10000000.0
2006-11-27 05:18:00,5.67012,5.67035,5.66943,5.66943,13000000.0
2006-11-27 05:19:00,5.66886,5.67012,5.66858,5.66933,13000000.0
2006-11-27 05:20:00,5.66939,5.67082,5.66932,5.67041,20000000.0
2006-11-27 05:21:00,5.67042,5.67047,5.66908,5.66908,9000000.0
2006-11-27 05:22:00,5.66916,5.6703,5.66916,5.66984,17000000.0
2006-11-27 05:23:00,5.66976,5.67078,5.66934,5.66957,14000000.0
2006-11-27 05:24:00,5.66996,5.67124,5.66934,5.66951,19000000.0
2006-11-27 05:25:00,5.66975,5.6706,5.66961,5.66979,13000000.0
2006-11-27 05:26:00,5.66924,5.67022,5.66839,5.66906,13000000.0
2006-11-27 05:27:00,5.66917,5.67042,5.66917,5.67042,13000000.0
2006-11-27 05:28:00,5.67042,5.67078,5.66947,5.66994,10000000.0
2006-11-27 05:29:00,5.67024,5.67105,5.66969,5.67059,17000000.0
2006-11-27 05:30:00,5.67083,5.67136,5.66992,5.67062,21000000.0
2006-11-27 05:31:00,5.67043,5.67124,5.66975,5.66975,13000000.0
2006-11-27 05:32:00,5.6699,5.67108,5.66909,5.6691,16000000.0
2006-11-27 05:33:00,5.67004,5.67036,5.66945,5.67016,13000000.0
2006-11-27 05:34:00,5.67026,5.67073,5.66921,5.67044,13000000.0
2006-11-27 05:35:00,5.67018,5.67153,5.67014,5.67139,14000000.0
2006-11-27 05:36:00,5.66975,5.67078,5.66947,5.66957,18000000.0
2006-11-27 05:37:00,5.66947,5.67037,5.66941,5.67016,12000000.0
2006-11-27 05:38:00,5.66979,5.671,5.66892,5.66938,13000000.0
2006-11-27 05:39:00,5.66883,5.67066,5.66883,5.66943,21000000.0
2006-11-27 05:40:00,5.66865,5.67054,5.66865,5.66922,14000000.0
2006-11-27 05:41:00,5.66989,5.67122,5.66954,5.67109,13000000.0
2006-11-27 05:42:00,5.671,5.671,5.66937,5.66963,8000000.0
2006-11-27 05:43:00,5.66978,5.67083,5.66871,5.66871,13000000.0
2006-11-27 05:44:00,5.66994,5.67057,5.66991,5.67057,13000000.0
2006-11-27 05:45:00,5.67077,5.67097,5.66989,5.66989,24000000.0
2006-11-27 05:46:00,5.67006,5.67012,5.66985,5.66999,14000000.0
2006-11-27 05:47:00,5.66988,5.67035,5.66908,5.66966,11000000.0
2006-11-27 05:48:00,5.66933,5.67057,5.66832,5.66913,18000000.0
2006-11-27 05:49:00,5.66907,5.66993,5.66885,5.66911,10000000.0
2006-11-27 05:50:00,5.66965,5.67019,5.66879,5.66982,10000000.0
2006-11-27 05:51:00,5.67032,5.67044,5.66965,5.66965,11000000.0
2006-11-27 05:52:00,5.66952,5.66979,5.66938,5.66979,19000000.0
2006-11-27 05:53:00,5.6694,5.67023,5.66865,5.66954,15000000.0
2006-11-27 05:54:00,5.66917,5.67005,5.66864,5.66942,7000000.0
2006-11-27 05:55:00,5.66973,5.67048,5.66938,5.66993,12000000.0
2006-11-27 05:56:00,5.6701,5.67075,5.66951,5.67075,16000000.0
2006-11-27 05:57:00,5.67046,5.67053,5.66951,5.67033,11000000.0
2006-11-27 05:58:00,5.67068,5.67073,5.66953,5.66953,22000000.0
2006-11-27 05:59:00,5.66918,5.67059,5.66918,5.66982,9000000.0
2006-11-27 06:00:00,5.66967,5.67016,5.66939,5.67007,17000000.0
2006-11-27 06:01:00,5.67022,5.67026,5.6681,5.66893,18000000.0
2006-11-27 06:02:00,5.66972,5.67081,5.66884,5.66893,18000000.0
2006-11-27 06:03:00,5.6691,5.67022,5.6691,5.67022,16000000.0
2006-11-27 06:04:00,5.67057,5.67063,5.66965,5.67049,8000000.0
2006-11-27 06:05:00,5.66992,5.6704,5.66912,5.6692,10000000.0
2006-11-27 06:06:00,5.66918,5.66995,5.66822,5.66995,27000000.0
2006-11-27 06:07:00,5.66899,5.6697,5.66842,5.66861,17000000.0
2006-11-27 06:08:00,5.66889,5.66996,5.66869,5.66942,14000000.0
2006-11-27 06:09:00,5.66935,5.67017,5.66876,5.66946,13000000.0
2006-11-27 06:10:00,5.66947,5.67012,5.6683,5.6683,14000000.0
2006-11-27 06:11:00,5.66907,5.66962,5.66779,5.66779,16000000.0
2006-11-27 06:12:00,5.66851,5.6697,5.66851,5.66936,17000000.0
2006-11-27 06:13:00,5.6693,5.66948,5.66914,5.66938,14000000.0
2006-11-27 06:14:00,5.66887,5.66942,5.66816,5.66864,12000000.0
2006-11-27 06:15:00,5.66935,5.66939,5.66797,5.66889,13000000.0
2006-11-27 06:16:00,5.669,5.66978,5.6682,5.66886,14000000.0
2006-11-27 06:17:00,5.66868,5.6694,5.66803,5.66818,11000000.0
2006-11-27 06:18:00,5.66884,5.66982,5.66828,5.66912,12000000.0
2006-11-27 06:19:00,5.66963,5.67087,5.66891,5.67058,19000000.0
2006-11-27 06:20:00,5.67059,5.67099,5.66979,5.67009,11000000.0
2006-11-27 06:21:00,5.67077,5.67116,5.66967,5.67049,9000000.0
2006-11-27 06:22:00,5.67079,5.67136,5.6692,5.67019,22000000.0
2006-11-27 06:23:00,5.67061,5.67259,5.6705,5.67132,18000000.0
2006-11-27 06:24:00,5.67161,5.67221,5.67132,5.67144,8000000.0
2006-11-27 06:25:00,5.67137,5.67258,5.6713,5.67238,9000000.0
2006-11-27 06:26:00,5.67154,5.67239,5.67059,5.67059,13000000.0
2006-11-27 06:27:00,5.6705,5.672,5.67046,5.67053,15000000.0
2006-11-27 06:28:00,5.67091,5.67156,5.67049,5.67133,18000000.0
2006-11-27 06:29:00,5.6716,5.6716,5.67041,5.67053,16000000.0
2006-11-27 06:30:00,5.67134,5.67162,5.67024,5.67162,10000000.0
2006-11-27 06:31:00,5.67151,5.67167,5.66984,5.67033,13000000.0
2006-11-27 06:32:00,5.66996,5.67076,5.66996,5.67076,10000000.0
2006-11-27 06:33:00,5.6704,5.67116,5.66968,5.66968,10000000.0
2006-11-27 06:34:00,5.66978,5.67183,5.66978,5.67032,15000000.0
2006-11-27 06:35:00,5.67115,5.67115,5.66997,5.67057,13000000.0
2006-11-27 06:36:00,5.67069,5.671,5.66954,5.66959,23000000.0
2006-11-27 06:37:00,5.66897,5.67045,5.66886,5.66959,11000000.0
2006-11-27 06:38:00,5.6699,5.67115,5.6698,5.67104,17000000.0
2006-11-27 06:39:00,5.67075,5.67075,5.6696,5.66964,8000000.0
2006-11-27 06:40:00,5.66947,5.67037,5.6693,5.67029,15000000.0
2006-11-27 06:41:00,5.66926,5.67038,5.66926,5.67008,15000000.0
2006-11-27 06:42:00,5.6698,5.6698,5.66911,5.66917,16000000.0
2006-11-27 06:43:00,5.66944,5.67119,5.66944,5.67007,12000000.0
2006-11-27 06:44:00,5.66939,5.67079,5.66902,5.67038,13000000.0
2006-11-27 06:45:00,5.67031,5.67127,5.66939,5.67118,14000000.0
2006-11-27 06:46:00,5.67056,5.672,5.67002,5.672,12000000.0
2006-11-27 06:47:00,5.67215,5.67232,5.67081,5.67119,11000000.0
2006-11-27 06:48:00,5.67128,5.67296,5.67128,5.67296,15000000.0
2006-11-27 06:49:00,5.67232,5.67263,5.67126,5.67165,17000000.0
2006-11-27 06:50:00,5.6732,5.67371,5.67183,5.67222,13000000.0
2006-11-27 06:51:00,5.67232,5.67289,5.67195,5.67273,8000000.0
2006-11-27 06:52:00,5.67179,5.67299,5.67179,5.67246,14000000.0
2006-11-27 06:53:00,5.67264,5.67277,5.67153,5.67248,13000000.0
2006-11-27 06:54:00,5.67348,5.67348,5.67083,5.67083,8000000.0
2006-11-27 06:55:00,5.67078,5.67218,5.67069,5.67074,10000000.0
2006-11-27 06:56:00,5.67076,5.67269,5.67076,5.67267,11000000.0
2006-11-27 06:57:00,5.67238,5.67264,5.67134,5.67178,17000000.0
2006-11-27 06:58:00,5.6718,5.6724,5.67174,5.6724,12000000.0
2006-11-27 06:59:00,5.67218,5.67237,5.67068,5.67068,14000000.0
2006-11-27 07:00:00,5.67099,5.67205,5.67063,5.67184,11000000.0
2006-11-27 07:01:00,5.67167,5.67243,5.67094,5.67243,10000000.0
2006-11-27 07:02:00,5.67205,5.67207,5.67084,5.67101,14000000.0
2006-11-27 07:03:00,5.67095,5.67139,5.67067,5.67119,7000000.0
2006-11-27 07:04:00,5.67117,5.67148,5.66982,5.67017,16000000.0
2006-11-27 07:05:00,5.67061,5.6715,5.66983,5.67015,15000000.0
2006-11-27 07:06:00,5.66988,5.67107,5.66972,5.67062,16000000.0
2006-11-27 07:07:00,5.67044,5.67187,5.67043,5.67052,12000000.0
2006-11-27 07:08:00,5.67112,5.67197,5.67083,5.67128,8000000.0
2006-11-27 07:09:00,5.6711,5.67235,5.6711,5.67202,8000000.0
2006-11-27 07:10:00,5.67248,5.6726,5.67152,5.67152,16000000.0
2006-11-27 07:11:00,5.67165,5.6722,5.67105,5.67105,17000000.0
2006-11-27 07:12:00,5.67089,5.67191,5.67029,5.67029,20000000.0
2006-11-27 07:13:00,5.67098,5.67114,5.66977,5.67093,18000000.0
2006-11-27 07:14:00,5.6706,5.67109,5.66997,5.67069,11000000.0
2006-11-27 07:15:00,5.67096,5.67191,5.67055,5.67191,18000000.0
2006-11-27 07:16:00,5.67185,5.67213,5.67111,5.67146,18000000.0
2006-11-27 07:17:00,5.67119,5.6722,5.67101,5.67113,12000000.0
2006-11-27 07:18:00,5.67102,5.67277,5.67102,5.67248,18000000.0
2006-11-27 07:19:00,5.67281,5.67291,5.67191,5.67224,14000000.0
2006-11-27 07:20:00,5.67223,5.67264,5.67091,5.67233,18000000.0
2006-11-27 07:21:00,5.67212,5.67266,5.67114,5.67266,13000000.0
2006-11-27 07:22:00,5.6723,5.6723,5.67031,5.67031,14000000.0
2006-11-27 07:23:00,5.67235,5.67352,5.67198,5.67327,15000000.0
2006-11-27 07:24:00,5.67411,5.676,5.67384,5.67439,16000000.0
2006-11-27 07:25:00,5.67538,5.67734,5.67538,5.67734,15000000.0
2006-11-27 07:26:00,5.67774,5.67793,5.67692,5.67717,13000000.0
2006-11-27 07:27:00,5.67739,5.67774,5.67642,5.67642,12000000.0
2006-11-27 07:28:00,5.67698,5.67719,5.67561,5.67578,22000000.0
2006-11-27 07:29:00,5.6766,5.67753,5.67563,5.67721,16000000.0
2006-11-27 07:30:00,5.67713,5.67795,5.67631,5.67795,14000000.0
2006-11-27 07:31:00,5.67718,5.67737,5.67558,5.67558,13000000.0
2006-11-27 07:32:00,5.67534,5.67602,5.67488,5.67555,9000000.0
2006-11-27 07:33:00,5.67579,5.67579,5.67391,5.67476,7000000.0
2006-11-27 07:34:00,5.67513,5.67573,5.67412,5.67435,18000000.0
2006-11-27 07:35:00,5.67454,5.67516,5.67431,5.67455,9000000.0
2006-11-27 07:36:00,5.67463,5.67529,5.67427,5.6752,13000000.0
2006-11-27 07:37:00,5.67434,5.67497,5.67396,5.67432,11000000.0
2006-11-27 07:38:00,5.67446,5.67517,5.6737,5.67506,11000000.0
2006-11-27 07:39:00,5.67515,5.67565,5.67332,5.6745,19000000.0
2006-11-27 07:40:00,5.67366,5.6761,5.67357,5.67593,11000000.0
2006-11-27 07:41:00,5.67603,5.67734,5.67586,5.67732,7000000.0
2006-11-27 07:42:00,5.67641,5.6776,5.67623,5.67747,13000000.0
2006-11-27 07:43:00,5.67828,5.67884,5.67679,5.67761,14000000.0
2006-11-27 07:44:00,5.67729,5.67781,5.67723,5.67781,10000000.0
2006-11-27 07:45:00,5.67707,5.67762,5.67662,5.67668,8000000.0
2006-11-27 07:46:00,5.67687,5.67818,5.67685,5.67697,13000000.0
2006-11-27 07:47:00,5.67784,5.67829,5.67682,5.67741,15000000.0
2006-11-27 07:48:00,5.6767,5.6774,5.67586,5.67676,13000000.0
2006-11-27 07:49:00,5.67627,5.67627,5.67445,5.67591,10000000.0
2006-11-27 07:50:00,5.67547,5.67669,5.67446,5.67634,17000000.0
2006-11-27 07:51:00,5.67666,5.67669,5.67431,5.67525,16000000.0
2006-11-27 07:52:00,5.67636,5.67688,5.67491,5.67596,13000000.0
2006-11-27 07:53:00,5.67553,5.67623,5.67499,5.67623,10000000.0
2006-11-27 07:54:00,5.67653,5.67677,5.67497,5.67524,11000000.0
2006-11-27 07:55:00,5.67514,5.67703,5.67461,5.67461,12000000.0
2006-11-27 07:56:00,5.67594,5.67677,5.6745,5.67639,13000000.0
2006-11-27 07:57:00,5.67762,5.67798,5.67686,5.67754,8000000.0
2006-11-27 07:58:00,5.67646,5.67809,5.67646,5.67696,14000000.0
2006-11-27 07:59:00,5.67687,5.67869,5.67687,5.67737,15000000.0
2006-11-27 08:00:00,5.67819,5.6783,5.67707,5.67819,10000000.0
2006-11-27 08:01:00,5.67709,5.67806,5.67689,5.67762,13000000.0
2006-11-27 08:02:00,5.67774,5.67787,5.67669,5.67695,14000000.0
2006-11-27 08:03:00,5.6772,5.67849,5.67672,5.67708,12000000.0
2006-11-27 08:04:00,5.67751,5.67833,5.677,5.677,16000000.0
2006-11-27 08:05:00,5.67678,5.67849,5.67678,5.67721,14000000.0
2006-11-27 08:06:00,5.67725,5.67733,5.67592,5.67656,19000000.0
2006-11-27 08:07:00,5.67679,5.67679,5.67457,5.67634,19000000.0
2006-11-27 08:08:00,5.67562,5.6759,5.67411,5.67506,11000000.0
2006-11-27 08:09:00,5.67547,5.67634,5.67487,5.67634,10000000.0
2006-11-27 08:10:00,5.67581,5.67606,5.67476,5.67556,16000000.0
2006-11-27 08:11:00,5.67476,5.67552,5.67424,5.67424,9000000.0
2006-11-27 08:12:00,5.67381,5.67439,5.67334,5.67402,10000000.0
2006-11-27 08:13:00,5.67325,5.67492,5.67325,5.67411,11000000.0
2006-11-27 08:14:00,5.67413,5.67461,5.67358,5.67461,12000000.0
2006-11-27 08:15:00,5.67464,5.67524,5.67433,5.67447,15000000.0
2006-11-27 08:16:00,5.67416,5.67489,5.67386,5.67406,14000000.0
2006-11-27 08:17:00,5.67381,5.67434,5.67333,5.67372,10000000.0
2006-11-27 08:18:00,5.67335,5.67436,5.67259,5.67436,9000000.0
2006-11-27 08:19:00,5.67291,5.67347,5.67234,5.6725,11000000.0
2006-11-27 08:20:00,5.67283,5.67356,5.67221,5.67314,11000000.0
2006-11-27 08:21:00,5.67284,5.67294,5.67015,5.67079,20000000.0
2006-11-27 08:22:00,5.6717,5.67246,5.67084,5.67142,8000000.0
2006-11-27 08:23:00,5.67228,5.67269,5.67105,5.67215,12000000.0
2006-11-27 08:24:00,5.67191,5.67191,5.67066,5.67181,13000000.0
2006-11-27 08:25:00,5.67182,5.67209,5.67035,5.67209,12000000.0
2006-11-27 08:26:00,5.67132,5.67223,5.67082,5.67152,13000000.0
2006-11-27 08:27:00,5.67092,5.67196,5.67068,5.6715,11000000.0
2006-11-27 08:28:00,5.67166,5.67166,5.66931,5.66931,8000000.0
2006-11-27 08:29:00,5.67023,5.67089,5.66929,5.66991,12000000.0
2006-11-27 08:30:00,5.66967,5.67081,5.66967,5.66982,11000000.0
2006-11-27 08:31:00,5.66965,5.67145,5.66965,5.67112,10000000.0
2006-11-27 08:32:00,5.67057,5.67093,5.66899,5.66899,13000000.0
2006-11-27 08:33:00,5.66955,5.67089,5.66955,5.67059,11000000.0
2006-11-27 08:34:00,5.6718,5.67226,5.67067,5.67192,17000000.0
2006-11-27 08:35:00,5.67173,5.67264,5.67161,5.67227,11000000.0
2006-11-27 08:36:00,5.67229,5.67425,5.67202,5.67425,10000000.0
2006-11-27 08:37:00,5.67462,5.67525,5.67396,5.67525,9000000.0
2006-11-27 08:38:00,5.67518,5.67595,5.67402,5.67468,18000000.0
2006-11-27 08:39:00,5.67475,5.67802,5.6745,5.67802,8000000.0
2006-11-27 08:40:00,5.67745,5.67817,5.67686,5.67715,7000000.0
2006-11-27 08:41:00,5.67838,5.67852,5.67751,5.67843,16000000.0
2006-11-27 08:42:00,5.67857,5.67886,5.67708,5.67769,14000000.0
2006-11-27 08:43:00,5.67799,5.67903,5.67754,5.67836,12000000.0
2006-11-27 08:44:00,5.67754,5.67952,5.67732,5.67936,9000000.0
2006-11-27 08:45:00,5.67785,5.67848,5.67738,5.67808,18000000.0
2006-11-27 08:46:00,5.67801,5.67845,5.6768,5.6773,14000000.0
2006-11-27 08:47:00,5.67745,5.67872,5.67707,5.67848,18000000.0
2006-11-27 08:48:00,5.67858,5.67858,5.67687,5.67688,12000000.0
2006-11-27 08:49:00,5.67758,5.67792,5.67695,5.67738,14000000.0
2006-11-27 08:50:00,5.67684,5.67733,5.67605,5.6763,16000000.0
2006-11-27 08:51:00,5.67689,5.67756,5.67629,5.6768,21000000.0
2006-11-27 08:52:00,5.67664,5.67664,5.67536,5.67626,20000000.0
2006-11-27 08:53:00,5.67561,5.67571,5.67454,5.67454,7000000.0
2006-11-27 08:54:00,5.674,5.67494,5.67369,5.67379,17000000.0
2006-11-27 08:55:00,5.67416,5.67447,5.67298,5.67402,12000000.0
2006-11-27 08:56:00,5.67343,5.6737,5.67202,5.6728,17000000.0
2006-11-27 08:57:00,5.67154,5.67247,5.67052,5.67206,16000000.0
2006-11-27 08:58:00,5.67253,5.67317,5.67112,5.67317,12000000.0
2006-11-27 08:59:00,5.67275,5.67275,5.67081,5.67167,13000000.0
2006-11-27 09:00:00,5.67049,5.67227,5.67049,5.67138,17000000.0
2006-11-27 09:01:00,5.67156,5.67224,5.67156,5.67214,13000000.0
2006-11-27 09:02:00,5.67146,5.67146,5.6699,5.6699,8000000.0
2006-11-27 09:03:00,5.67131,5.67131,5.66968,5.67059,16000000.0
2006-11-27 09:04:00,5.66919,5.67005,5.66903,5.66965,8000000.0
2006-11-27 09:05:00,5.67008,5.67153,5.66977,5.67102,11000000.0
2006-11-27 09:06:00,5.6701,5.67051,5.66872,5.66872,10000000.0
2006-11-27 09:07:00,5.6684,5.66986,5.66782,5.66966,10000000.0
2006-11-27 09:08:00,5.66934,5.66942,5.66787,5.66847,19000000.0
2006-11-27 09:09:00,5.66849,5.66949,5.66751,5.66941,16000000.0
2006-11-27 09:10:00,5.6695,5.66986,5.66848,5.66967,8000000.0
2006-11-27 09:11:00,5.66936,5.67012,5.66869,5.66947,11000000.0
2006-11-27 09:12:00,5.66956,5.66964,5.66835,5.66835,16000000.0
2006-11-27 09:13:00,5.66885,5.67102,5.66885,5.67102,15000000.0
2006-11-27 09:14:00,5.67117,5.67215,5.67065,5.67138,17000000.0
2006-11-27 09:15:00,5.67293,5.67336,5.67217,5.67253,12000000.0
2006-11-27 09:16:00,5.67244,5.67376,5.67233,5.67319,14000000.0
2006-11-27 09:17:00,5.67321,5.67326,5.67176,5.6723,14000000.0
2006-11-27 09:18:00,5.67198,5.67308,5.67101,5.67117,18000000.0
2006-11-27 09:19:00,5.67078,5.67291,5.67078,5.67177,14000000.0
2006-11-27 09:20:00,5.67205,5.67265,5.67143,5.67225,18000000.0
2006-11-27 09:21:00,5.67266,5.67347,5.67127,5.67224,17000000.0
2006-11-27 09:22:00,5.67292,5.67566,5.67228,5.67566,13000000.0
2006-11-27 09:23:00,5.67599,5.67715,5.67528,5.67715,12000000.0
2006-11-27 09:24:00,5.67623,5.67669,5.67438,5.67466,14000000.0
2006-11-27 09:25:00,5.67268,5.67325,5.67142,5.67142,9000000.0
2006-11-27 09:26:00,5.67227,5.67259,5.6709,5.67257,13000000.0
2006-11-27 09:27:00,5.67104,5.67164,5.67069,5.67143,13000000.0
2006-11-27 09:28:00,5.67121,5.6719,5.67047,5.67096,19000000.0
2006-11-27 09:29:00,5.67111,5.67111,5.6692,5.67064,14000000.0
2006-11-27 09:30:00,5.66997,5.6702,5.6692,5.67016,15000000.0
2006-11-27 09:31:00,5.66994,5.67033,5.66893,5.67,11000000.0
2006-11-27 09:32:00,5.67016,5.67032,5.66882,5.66971,16000000.0
2006-11-27 09:33:00,5.66948,5.67044,5.66908,5.6704,9000000.0
2006-11-27 09:34:00,5.66943,5.67047,5.66943,5.67015,18000000.0
2006-11-27 09:35:00,5.66993,5.67065,5.66922,5.67065,14000000.0
2006-11-27 09:36:00,5.67062,5.67077,5.6699,5.67037,16000000.0
2006-11-27 09:37:00,5.66957,5.6707,5.66934,5.66934,20000000.0
2006-11-27 09:38:00,5.6698,5.67116,5.6698,5.67061,19000000.0
2006-11-27 09:39:00,5.67079,5.67147,5.66917,5.67081,16000000.0
2006-11-27 09:40:00,5.67179,5.6728,5.67091,5.67211,12000000.0
2006-11-27 09:41:00,5.67203,5.67291,5.67144,5.67186,18000000.0
2006-11-27 09:42:00,5.67261,5.67326,5.6719,5.6721,16000000.0
2006-11-27 09:43:00,5.67195,5.67295,5.67175,5.67268,15000000.0
2006-11-27 09:44:00,5.67156,5.67313,5.67156,5.67295,13000000.0
2006-11-27 09:45:00,5.67302,5.67341,5.67214,5.67318,13000000.0
2006-11-27 09:46:00,5.67314,5.67335,5.67194,5.67265,17000000.0
2006-11-27 09:47:00,5.67302,5.67303,5.67179,5.67179,13000000.0
2006-11-27 09:48:00,5.67243,5.67266,5.67111,5.67176,16000000.0
2006-11-27 09:49:00,5.67104,5.67118,5.66965,5.67112,17000000.0
2006-11-27 09:50:00,5.67013,5.67067,5.66916,5.66988,12000000.0
2006-11-27 09:51:00,5.66959,5.67062,5.66901,5.66966,16000000.0
2006-11-27 09:52:00,5.66969,5.67011,5.66834,5.66933,16000000.0
2006-11-27 09:53:00,5.66907,5.66927,5.66802,5.66849,15000000.0
2006-11-27 09:54:00,5.66915,5.66934,5.6675,5.66895,15000000.0
2006-11-27 09:55:00,5.66884,5.67002,5.66776,5.66972,15000000.0
2006-11-27 09:56:00,5.66916,5.67066,5.66916,5.66999,17000000.0
2006-11-27 09:57:00,5.6703,5.67049,5.66917,5.67048,12000000.0
2006-11-27 09:58:00,5.67064,5.6712,5.6695,5.67064,14000000.0
2006-11-27 09:59:00,5.67047,5.67331,5.67047,5.67232,10000000.0
2006-11-27 10:00:00,5.67269,5.67331,5.6718,5.67311,11000000.0
2006-11-27 10:01:00,5.67274,5.67356,5.67186,5.67218,24000000.0
2006-11-27 10:02:00,5.67284,5.67314,5.67129,5.67226,14000000.0
2006-11-27 10:03:00,5.67256,5.67267,5.67126,5.67267,16000000.0
2006-11-27 10:04:00,5.67239,5.67239,5.67124,5.67124,10000000.0
2006-11-27 10:05:00,5.67141,5.67215,5.67119,5.67199,10000000.0
2006-11-27 10:06:00,5.67218,5.67284,5.67188,5.67218,9000000.0
2006-11-27 10:07:00,5.67181,5.67252,5.67133,5.67228,11000000.0
2006-11-27 10:08:00,5.6727,5.6727,5.67088,5.67088,9000000.0
2006-11-27 10:09:00,5.67189,5.67189,5.67045,5.67164,11000000.0
2006-11-27 10:10:00,5.67181,5.67222,5.67063,5.67158,15000000.0
2006-11-27 10:11:00,5.6717,5.67222,5.67055,5.67124,16000000.0
2006-11-27 10:12:00,5.6696,5.67098,5.66951,5.67073,19000000.0
2006-11-27 10:13:00,5.66998,5.67065,5.66886,5.6691,9000000.0
2006-11-27 10:14:00,5.66959,5.67147,5.66959,5.67147,11000000.0
2006-11-27 10:15:00,5.67103,5.67103,5.67017,5.6709,8000000.0
2006-11-27 10:16:00,5.66964,5.67145,5.66943,5.67141,17000000.0
2006-11-27 10:17:00,5.67063,5.67166,5.67047,5.67153,16000000.0
2006-11-27 10:18:00,5.67175,5.67569,5.67172,5.67537,16000000.0
2006-11-27 10:19:00,5.67463,5.67547,5.67275,5.6744,17000000.0
2006-11-27 10:20:00,5.67441,5.67619,5.67346,5.67619,16000000.0
2006-11-27 10:21:00,5.67656,5.67809,5.67648,5.67767,7000000.0
2006-11-27 10:22:00,5.67663,5.67674,5.67495,5.67504,10000000.0
2006-11-27 10:23:00,5.67548,5.67772,5.67426,5.6769,14000000.0
2006-11-27 10:24:00,5.67734,5.67867,5.67605,5.67867,13000000.0
2006-11-27 10:25:00,5.67778,5.67847,5.67685,5.678,12000000.0
2006-11-27 10:26:00,5.67786,5.67873,5.67703,5.67855,11000000.0
2006-11-27 10:27:00,5.67822,5.67875,5.67649,5.67875,13000000.0
2006-11-27 10:28:00,5.67911,5.68162,5.6791,5.68162,13000000.0
2006-11-27 10:29:00,5.68201,5.68462,5.68151,5.68462,11000000.0
2006-11-27 10:30:00,5.68464,5.68464,5.68332,5.68446,9000000.0
2006-11-27 10:31:00,5.68554,5.68655,5.68408,5.68513,16000000.0
2006-11-27 10:32:00,5.68336,5.68415,5.6816,5.68239,9000000.0
2006-11-27 10:33:00,5.68292,5.68292,5.6795,5.68082,12000000.0
2006-11-27 10:34:00,5.68127,5.68163,5.67959,5.68045,11000000.0
2006-11-27 10:35:00,5.68123,5.68165,5.68046,5.68118,17000000.0
2006-11-27 10:36:00,5.68097,5.68229,5.68021,5.68143,10000000.0
2006-11-27 10:37:00,5.68173,5.68211,5.68017,5.68117,15000000.0
2006-11-27 10:38:00,5.68164,5.68172,5.67988,5.68041,17000000.0
2006-11-27 10:39:00,5.68153,5.68153,5.67965,5.67989,13000000.0
2006-11-27 10:40:00,5.6799,5.68003,5.67847,5.67885,10000000.0
2006-11-27 10:41:00,5.6783,5.6783,5.67678,5.67814,15000000.0
2006-11-27 10:42:00,5.67837,5.6791,5.67721,5.67893,12000000.0
2006-11-27 10:43:00,5.67826,5.67867,5.67696,5.67842,13000000.0
2006-11-27 10:44:00,5.67747,5.67879,5.67747,5.67825,12000000.0
2006-11-27 10:45:00,5.67881,5.67894,5.67768,5.67859,13000000.0
2006-11-27 10:46:00,5.67855,5.67907,5.67747,5.6776,13000000.0
2006-11-27 10:47:00,5.67918,5.67955,5.67862,5.67937,7000000.0
2006-11-27 10:48:00,5.67884,5.67884,5.67755,5.67755,12000000.0
2006-11-27 10:49:00,5.67888,5.6792,5.67787,5.67871,10000000.0
2006-11-27 10:50:00,5.67844,5.67885,5.67774,5.67802,14000000.0
2006-11-27 10:51:00,5.67929,5.67929,5.67786,5.67786,11000000.0
2006-11-27 10:52:00,5.67815,5.68056,5.67815,5.68016,20000000.0
2006-11-27 10:53:00,5.68184,5.68267,5.6802,5.68267,9000000.0
2006-11-27 10:54:00,5.68214,5.68247,5.68045,5.68149,18000000.0
2006-11-27 10:55:00,5.68174,5.6829,5.68126,5.6829,10000000.0
2006-11-27 10:56:00,5.68293,5.68406,5.68212,5.68406,11000000.0
2006-11-27 10:57:00,5.68319,5.68452,5.68232,5.68452,8000000.0
2006-11-27 10:58:00,5.68501,5.68782,5.68492,5.68782,10000000.0
2006-11-27 10:59:00,5.68925,5.68925,5.68551,5.68709,10000000.0
2006-11-27 11:00:00,5.68512,5.68762,5.6835,5.68585,15000000.0
2006-11-27 11:01:00,5.68498,5.68498,5.68291,5.68436,12000000.0
2006-11-27 11:02:00,5.68353,5.6841,5.68226,5.68332,8000000.0
2006-11-27 11:03:00,5.68255,5.68258,5.68037,5.6811,11000000.0
2006-11-27 11:04:00,5.68082,5.68222,5.67964,5.68124,15000000.0
2006-11-27 11:05:00,5.68228,5.68233,5.68071,5.68148,17000000.0
2006-11-27 11:06:00,5.68176,5.68267,5.6804,5.68262,12000000.0
2006-11-27 11:07:00,5.68221,5.68242,5.68096,5.6816,11000000.0
2006-11-27 11:08:00,5.6823,5.68237,5.68067,5.68162,22000000.0
2006-11-27 11:09:00,5.68139,5.68226,5.6809,5.68096,9000000.0
2006-11-27 11:10:00,5.68142,5.68207,5.68082,5.68159,16000000.0
2006-11-27 11:11:00,5.68147,5.68179,5.68054,5.68054,7000000.0
2006-11-27 11:12:00,5.68144,5.68178,5.68038,5.68038,15000000.0
2006-11-27 11:13:00,5.68041,5.68147,5.68038,5.68094,11000000.0
2006-11-27 11:14:00,5.68098,5.68333,5.68098,5.68317,18000000.0
2006-11-27 11:15:00,5.68293,5.68308,5.68136,5.68208,11000000.0
2006-11-27 11:16:00,5.68184,5.68205,5.68068,5.68165,13000000.0
2006-11-27 11:17:00,5.6808,5.6821,5.68065,5.68189,13000000.0
2006-11-27 11:18:00,5.68161,5.68187,5.6806,5.68088,9000000.0
2006-11-27 11:19:00,5.68099,5.68127,5.67936,5.67999,17000000.0
2006-11-27 11:20:00,5.67901,5.68,5.67829,5.67931,14000000.0
2006-11-27 11:21:00,5.67934,5.68039,5.67869,5.6797,14000000.0
2006-11-27 11:22:00,5.67884,5.67946,5.67717,5.67717,22000000.0
2006-11-27 11:23:00,5.67677,5.67858,5.67677,5.67747,8000000.0
2006-11-27 11:24:00,5.67878,5.67878,5.67646,5.67784,18000000.0
2006-11-27 11:25:00,5.67766,5.67781,5.67608,5.67759,9000000.0
2006-11-27 11:26:00,5.67596,5.67764,5.67536,5.67764,15000000.0
2006-11-27 11:27:00,5.67782,5.67803,5.67768,5.67768,10000000.0
2006-11-27 11:28:00,5.67802,5.6783,5.67665,5.67751,13000000.0
2006-11-27 11:29:00,5.6775,5.67776,5.6765,5.67706,17000000.0
2006-11-27 11:30:00,5.67756,5.67772,5.67582,5.67632,13000000.0
2006-11-27 11:31:00,5.67674,5.67741,5.67616,5.67617,12000000.0
2006-11-27 11:32:00,5.67592,5.67592,5.6737,5.6747,20000000.0
2006-11-27 11:33:00,5.67465,5.67475,5.67342,5.67387,16000000.0
2006-11-27 11:34:00,5.67355,5.67396,5.67235,5.67252,13000000.0
2006-11-27 11:35:00,5.67241,5.67402,5.67227,5.67313,14000000.0
2006-11-27 11:36:00,5.67275,5.67334,5.67193,5.67232,11000000.0
2006-11-27 11:37:00,5.67257,5.67284,5.67131,5.67186,16000000.0
2006-11-27 11:38:00,5.67211,5.67308,5.67169,5.67308,8000000.0
2006-11-27 11:39:00,5.67203,5.67264,5.67118,5.67236,11000000.0
2006-11-27 11:40:00,5.67173,5.67342,5.67162,5.67342,12000000.0
2006-11-27 11:41:00,5.67353,5.67406,5.67239,5.67362,10000000.0
2006-11-27 11:42:00,5.673,5.67562,5.67291,5.67562,10000000.0
2006-11-27 11:43:00,5.67629,5.67655,5.67552,5.67586,17000000.0
2006-11-27 11:44:00,5.67497,5.67647,5.67438,5.67577,15000000.0
2006-11-27 11:45:00,5.67498,5.67545,5.67316,5.6747,16000000.0
2006-11-27 11:46:00,5.67355,5.67406,5.67265,5.67341,7000000.0
2006-11-27 11:47:00,5.67363,5.67401,5.67251,5.6735,16000000.0
2006-11-27 11:48:00,5.675,5.675,5.67331,5.67398,13000000.0
2006-11-27 11:49:00,5.67399,5.67477,5.6733,5.67477,10000000.0
2006-11-27 11:50:00,5.67325,5.67368,5.67112,5.67195,12000000.0
2006-11-27 11:51:00,5.67077,5.67271,5.67077,5.67138,14000000.0
2006-11-27 11:52:00,5.6715,5.67295,5.6715,5.67245,18000000.0
2006-11-27 11:53:00,5.67286,5.67328,5.67166,5.67177,16000000.0
2006-11-27 11:54:00,5.67161,5.67241,5.67093,5.67141,8000000.0
2006-11-27 11:55:00,5.67155,5.67217,5.67021,5.67115,8000000.0
2006-11-27 11:56:00,5.67093,5.67197,5.67072,5.67138,8000000.0
2006-11-27 11:57:00,5.67151,5.67311,5.67151,5.67311,11000000.0
2006-11-27 11:58:00,5.67254,5.67299,5.67051,5.6716,14000000.0
2006-11-27 11:59:00,5.67221,5.67275,5.67156,5.67275,11000000.0
2006-11-27 12:00:00,5.67292,5.67335,5.67112,5.67214,15000000.0
2006-11-27 12:01:00,5.67218,5.67249,5.67152,5.67246,13000000.0
2006-11-27 12:02:00,5.67236,5.67281,5.6714,5.67274,15000000.0
2006-11-27 12:03:00,5.67153,5.6733,5.67153,5.67211,11000000.0
2006-11-27 12:04:00,5.67205,5.67311,5.67196,5.67222,9000000.0
2006-11-27 12:05:00,5.6719,5.67335,5.67179,5.67331,9000000.0
2006-11-27 12:06:00,5.67318,5.67349,5.67211,5.6733,15000000.0
2006-11-27 12:07:00,5.67316,5.67316,5.67141,5.67291,11000000.0
2006-11-27 12:08:00,5.67279,5.6733,5.67184,5.67227,8000000.0
2006-11-27 12:09:00,5.67252,5.67439,5.67252,5.67353,18000000.0
2006-11-27 12:10:00,5.67363,5.6778,5.67363,5.67699,14000000.0
2006-11-27 12:11:00,5.67651,5.67712,5.67584,5.67584,9000000.0
2006-11-27 12:12:00,5.67722,5.67765,5.6758,5.67699,18000000.0
2006-11-27 12:13:00,5.67624,5.67758,5.67624,5.67646,12000000.0
2006-11-27 12:14:00,5.67777,5.67835,5.67709,5.67798,10000000.0
2006-11-27 12:15:00,5.67906,5.67915,5.67735,5.67873,8000000.0
2006-11-27 12:16:00,5.679,5.679,5.67723,5.67877,14000000.0
2006-11-27 12:17:00,5.67874,5.67929,5.67711,5.67808,13000000.0
2006-11-27 12:18:00,5.67729,5.67812,5.6769,5.67704,10000000.0
2006-11-27 12:19:00,5.67644,5.67764,5.67634,5.67685,11000000.0
2006-11-27 12:20:00,5.67616,5.67738,5.67616,5.67738,8000000.0
2006-11-27 12:21:00,5.67747,5.67834,5.67658,5.67834,20000000.0
2006-11-27 12:22:00,5.67748,5.67786,5.67642,5.67749,14000000.0
2006-11-27 12:23:00,5.67778,5.67816,5.67697,5.67767,11000000.0
2006-11-27 12:24:00,5.6784,5.67842,5.67704,5.67793,17000000.0
2006-11-27 12:25:00,5.67808,5.67856,5.67755,5.67808,12000000.0
2006-11-27 12:26:00,5.67819,5.67825,5.67724,5.67793,7000000.0
2006-11-27 12:27:00,5.67842,5.67849,5.67701,5.67748,7000000.0
2006-11-27 12:28:00,5.67652,5.67766,5.67565,5.67633,19000000.0
2006-11-27 12:29:00,5.6766,5.6766,5.675,5.67618,12000000.0
2006-11-27 12:30:00,5.67467,5.67627,5.67457,5.67627,10000000.0
2006-11-27 12:31:00,5.67599,5.67635,5.67415,5.67463,12000000.0
2006-11-27 12:32:00,5.67518,5.676,5.6749,5.67546,12000000.0
2006-11-27 12:33:00,5.67611,5.67611,5.67341,5.67453,15000000.0
2006-11-27 12:34:00,5.67424,5.67429,5.67299,5.67418,12000000.0
2006-11-27 12:35:00,5.67444,5.67456,5.67264,5.67317,12000000.0
2006-11-27 12:36:00,5.67347,5.6738,5.67254,5.67254,15000000.0
2006-11-27 12:37:00,5.67277,5.67303,5.67169,5.67303,8000000.0
2006-11-27 12:38:00,5.67287,5.6731,5.67147,5.67147,15000000.0
2006-11-27 12:39:00,5.67186,5.67359,5.67186,5.67294,14000000.0
2006-11-27 12:40:00,5.67209,5.67269,5.67157,5.67269,18000000.0
2006-11-27 12:41:00,5.6726,5.67296,5.67132,5.67296,11000000.0
2006-11-27 12:42:00,5.67212,5.6724,5.6704,5.6724,17000000.0
2006-11-27 12:43:00,5.67197,5.67307,5.67181,5.67307,11000000.0
2006-11-27 12:44:00,5.67358,5.67414,5.67227,5.6734,13000000.0
2006-11-27 12:45:00,5.67394,5.67425,5.6732,5.67423,10000000.0
2006-11-27 12:46:00,5.67419,5.67448,5.67302,5.6742,20000000.0
2006-11-27 12:47:00,5.67473,5.67508,5.6737,5.67508,10000000.0
2006-11-27 12:48:00,5.67469,5.67475,5.67376,5.67474,10000000.0
2006-11-27 12:49:00,5.67322,5.67498,5.67308,5.67498,15000000.0
2006-11-27 12:50:00,5.67511,5.67585,5.67418,5.67564,14000000.0
2006-11-27 12:51:00,5.67637,5.67668,5.67469,5.67613,14000000.0
2006-11-27 12:52:00,5.67591,5.67692,5.67502,5.67692,9000000.0
2006-11-27 12:53:00,5.67641,5.67649,5.67517,5.67585,9000000.0
2006-11-27 12:54:00,5.67632,5.67715,5.67516,5.67715,20000000.0
2006-11-27 12:55:00,5.67661,5.67706,5.67563,5.67641,12000000.0
2006-11-27 12:56:00,5.67664,5.67664,5.67513,5.67513,7000000.0
2006-11-27 12:57:00,5.67573,5.67593,5.67457,5.67593,13000000.0
2006-11-27 12:58:00,5.67645,5.67645,5.67485,5.67544,16000000.0
2006-11-27 12:59:00,5.67487,5.6751,5.67304,5.67304,14000000.0
2006-11-27 13:00:00,5.67286,5.67341,5.67117,5.67117,12000000.0
2006-11-27 13:01:00,5.67238,5.67324,5.6716,5.67232,17000000.0
2006-11-27 13:02:00,5.67246,5.67267,5.67137,5.67208,10000000.0
2006-11-27 13:03:00,5.67105,5.67129,5.66986,5.67035,22000000.0
2006-11-27 13:04:00,5.67054,5.67169,5.66989,5.67157,20000000.0
2006-11-27 13:05:00,5.6708,5.67223,5.67062,5.6718,14000000.0
2006-11-27 13:06:00,5.67256,5.67325,5.67184,5.67253,17000000.0
2006-11-27 13:07:00,5.67227,5.67272,5.67071,5.67272,22000000.0
2006-11-27 13:08:00,5.67155,5.67348,5.67155,5.67289,12000000.0
2006-11-27 13:09:00,5.67265,5.67319,5.67136,5.67316,12000000.0
2006-11-27 13:10:00,5.67296,5.67326,5.67143,5.67143,20000000.0
2006-11-27 13:11:00,5.6723,5.67234,5.6708,5.67208,12000000.0
2006-11-27 13:12:00,5.67208,5.67208,5.67061,5.67095,16000000.0
2006-11-27 13:13:00,5.67072,5.67255,5.67057,5.67184,14000000.0
2006-11-27 13:14:00,5.67208,5.67208,5.66982,5.67168,17000000.0
2006-11-27 13:15:00,5.67209,5.67212,5.66954,5.66954,7000000.0
2006-11-27 13:16:00,5.67096,5.67127,5.66997,5.66997,9000000.0
2006-11-27 13:17:00,5.67067,5.67222,5.67033,5.67222,15000000.0
2006-11-27 13:18:00,5.67338,5.67556,5.67285,5.67556,17000000.0
2006-11-27 13:19:00,5.67554,5.67554,5.67327,5.67411,15000000.0
2006-11-27 13:20:00,5.67438,5.67487,5.67307,5.67425,12000000.0
2006-11-27 13:21:00,5.67338,5.67463,5.67337,5.67449,24000000.0
2006-11-27 13:22:00,5.67519,5.67519,5.67359,5.67453,12000000.0
2006-11-27 13:23:00,5.6746,5.67633,5.67375,5.67628,12000000.0
2006-11-27 13:24:00,5.67567,5.67611,5.67461,5.67591,18000000.0
2006-11-27 13:25:00,5.67386,5.67559,5.67386,5.67559,12000000.0
2006-11-27 13:26:00,5.67519,5.67595,5.67461,5.67501,12000000.0
2006-11-27 13:27:00,5.67488,5.6759,5.6744,5.675,9000000.0
2006-11-27 13:28:00,5.67589,5.67634,5.67487,5.67487,15000000.0
2006-11-27 13:29:00,5.67542,5.6767,5.67512,5.6767,14000000.0
2006-11-27 13:30:00,5.67697,5.67749,5.67572,5.67672,11000000.0
2006-11-27 13:31:00,5.67596,5.67695,5.67529,5.67549,11000000.0
2006-11-27 13:32:00,5.67595,5.67698,5.67581,5.67698,8000000.0
2006-11-27 13:33:00,5.67653,5.67716,5.67501,5.67529,14000000.0
2006-11-27 13:34:00,5.67458,5.67718,5.67458,5.6762,11000000.0
2006-11-27 13:35:00,5.676,5.67664,5.67434,5.67434,16000000.0
2006-11-27 13:36:00,5.6758,5.67602,5.67454,5.67469,8000000.0
2006-11-27 13:37:00,5.67467,5.67467,5.67291,5.67337,17000000.0
2006-11-27 13:38:00,5.67372,5.67495,5.67309,5.67495,14000000.0
2006-11-27 13:39:00,5.67435,5.67626,5.67407,5.67616,10000000.0
2006-11-27 13:40:00,5.67664,5.67667,5.67552,5.67584,8000000.0
2006-11-27 13:41:00,5.67559,5.6762,5.67521,5.67573,11000000.0
2006-11-27 13:42:00,5.67605,5.67674,5.67493,5.67595,14000000.0
2006-11-27 13:43:00,5.67603,5.67665,5.6753,5.6756,11000000.0
2006-11-27 13:44:00,5.67627,5.67663,5.67561,5.67663,11000000.0
2006-11-27 13:45:00,5.67695,5.67746,5.67576,5.67681,14000000.0
2006-11-27 13:46:00,5.67679,5.67747,5.67654,5.67719,11000000.0
2006-11-27 13:47:00,5.67759,5.67769,5.67617,5.67673,13000000.0
2006-11-27 13:48:00,5.67691,5.67739,5.67598,5.67708,14000000.0
2006-11-27 13:49:00,5.67633,5.67734,5.67531,5.67718,12000000.0
2006-11-27 13:50:00,5.677,5.67753,5.67574,5.67673,16000000.0
2006-11-27 13:51:00,5.67628,5.67782,5.67628,5.67782,14000000.0
2006-11-27 13:52:00,5.67795,5.67813,5.67795,5.67807,10000000.0
2006-11-27 13:53:00,5.6774,5.67753,5.67633,5.67667,10000000.0
2006-11-27 13:54:00,5.6769,5.6769,5.67519,5.67538,8000000.0
2006-11-27 13:55:00,5.67586,5.67649,5.6755,5.67555,13000000.0
2006-11-27 13:56:00,5.67502,5.67668,5.67502,5.67658,17000000.0
2006-11-27 13:57:00,5.67721,5.67806,5.676,5.67754,13000000.0
2006-11-27 13:58:00,5.67809,5.67809,5.67632,5.67646,7000000.0
2006-11-27 13:59:00,5.67713,5.67781,5.67675,5.67781,9000000.0
2006-11-27 14:00:00,5.67822,5.67822,5.67641,5.67686,7000000.0
2006-11-27 14:01:00,5.67731,5.67755,5.67676,5.67755,11000000.0
2006-11-27 14:02:00,5.67677,5.67847,5.67677,5.67725,19000000.0
2006-11-27 14:03:00,5.67794,5.67911,5.67707,5.67707,13000000.0
2006-11-27 14:04:00,5.67817,5.6787,5.67699,5.67724,22000000.0
2006-11-27 14:05:00,5.677,5.67771,5.67586,5.67745,17000000.0
2006-11-27 14:06:00,5.67774,5.67775,5.67632,5.67775,11000000.0
2006-11-27 14:07:00,5.67793,5.67793,5.67674,5.67722,9000000.0
2006-11-27 14:08:00,5.67614,5.67725,5.67614,5.67719,11000000.0
2006-11-27 14:09:00,5.67738,5.67842,5.67702,5.67819,12000000.0
2006-11-27 14:10:00,5.67857,5.6787,5.67744,5.67789,13000000.0
2006-11-27 14:11:00,5.67796,5.67849,5.67682,5.67849,14000000.0
2006-11-27 14:12:00,5.67819,5.67892,5.67759,5.67759,11000000.0
2006-11-27 14:13:00,5.67809,5.67913,5.67803,5.67825,11000000.0
2006-11-27 14:14:00,5.67828,5.6793,5.67828,5.67893,7000000.0
2006-11-27 14:15:00,5.67878,5.67918,5.67815,5.67915,14000000.0
2006-11-27 14:16:00,5.67873,5.67938,5.67739,5.67876,13000000.0
2006-11-27 14:17:00,5.67902,5.67969,5.67843,5.67959,22000000.0
2006-11-27 14:18:00,5.6793,5.6794,5.6777,5.67841,15000000.0
2006-11-27 14:19:00,5.6783,5.67928,5.67753,5.67753,12000000.0
2006-11-27 14:20:00,5.67785,5.67939,5.67785,5.67817,7000000.0
2006-11-27 14:21:00,5.67822,5.67867,5.67774,5.67827,13000000.0
2006-11-27 14:22:00,5.67827,5.67868,5.67757,5.67757,8000000.0
2006-11-27 14:23:00,5.6769,5.67776,5.67657,5.67727,11000000.0
2006-11-27 14:24:00,5.67704,5.67712,5.67611,5.67611,13000000.0
2006-11-27 14:25:00,5.67679,5.67756,5.67616,5.67722,15000000.0
2006-11-27 14:26:00,5.67693,5.67722,5.67623,5.6764,8000000.0
2006-11-27 14:27:00,5.67845,5.67921,5.67653,5.67881,10000000.0
2006-11-27 14:28:00,5.67843,5.67918,5.67796,5.67852,11000000.0
2006-11-27 14:29:00,5.67809,5.67903,5.67745,5.67745,21000000.0
2006-11-27 14:30:00,5.67863,5.67863,5.67735,5.67755,11000000.0
2006-11-27 14:31:00,5.6776,5.67826,5.67641,5.67718,17000000.0
2006-11-27 14:32:00,5.67779,5.67779,5.67632,5.67632,15000000.0
2006-11-27 14:33:00,5.67616,5.6774,5.6761,5.67714,8000000.0
2006-11-27 14:34:00,5.67686,5.67782,5.67653,5.67782,9000000.0
2006-11-27 14:35:00,5.67706,5.67739,5.67658,5.67739,11000000.0
2006-11-27 14:36:00,5.67771,5.67771,5.67621,5.67621,15000000.0
2006-11-27 14:37:00,5.67649,5.67706,5.67573,5.67596,8000000.0
2006-11-27 14:38:00,5.67666,5.678,5.67666,5.67774,10000000.0
2006-11-27 14:39:00,5.67804,5.67811,5.67664,5.67664,19000000.0
2006-11-27 14:40:00,5.67765,5.67774,5.67693,5.67699,15000000.0
2006-11-27 14:41:00,5.67785,5.67785,5.67674,5.67779,15000000.0
2006-11-27 14:42:00,5.67673,5.67792,5.67626,5.67704,17000000.0
2006-11-27 14:43:00,5.67654,5.67759,5.67634,5.67667,15000000.0
2006-11-27 14:44:00,5.67687,5.67754,5.6758,5.6769,15000000.0
2006-11-27 14:45:00,5.67694,5.67783,5.67658,5.67783,9000000.0
2006-11-27 14:46:00,5.6785,5.6785,5.67706,5.67708,11000000.0
2006-11-27 14:47:00,5.67797,5.67829,5.67666,5.67809,12000000.0
2006-11-27 14:48:00,5.67823,5.67912,5.67793,5.678,12000000.0
2006-11-27 14:49:00,5.67856,5.67889,5.67721,5.67818,12000000.0
2006-11-27 14:50:00,5.6779,5.67914,5.67755,5.67864,15000000.0
2006-11-27 14:51:00,5.67835,5.67902,5.67807,5.67836,10000000.0
2006-11-27 14:52:00,5.67868,5.67922,5.67783,5.67784,13000000.0
2006-11-27 14:53:00,5.67842,5.68024,5.67842,5.68001,13000000.0
2006-11-27 14:54:00,5.67967,5.68013,5.67883,5.68013,9000000.0
2006-11-27 14:55:00,5.68032,5.68096,5.67939,5.67967,16000000.0
2006-11-27 14:56:00,5.68036,5.68083,5.67923,5.68014,15000000.0
2006-11-27 14:57:00,5.68054,5.68078,5.6789,5.68056,15000000.0
2006-11-27 14:58:00,5.68007,5.68063,5.67918,5.6802,11000000.0
2006-11-27 14:59:00,5.68007,5.68114,5.67937,5.68026,14000000.0
2006-11-27 15:00:00,5.68028,5.68126,5.67946,5.68112,18000000.0
2006-11-27 15:01:00,5.68039,5.68071,5.67916,5.6804,12000000.0
2006-11-27 15:02:00,5.67954,5.68035,5.67918,5.68035,7000000.0
2006-11-27 15:03:00,5.68052,5.68052,5.67927,5.6805,18000000.0
2006-11-27 15:04:00,5.67943,5.68043,5.67878,5.68028,21000000.0
2006-11-27 15:05:00,5.67955,5.68067,5.67871,5.68058,13000000.0
2006-11-27 15:06:00,5.68047,5.68063,5.67917,5.67988,14000000.0
2006-11-27 15:07:00,5.68057,5.68106,5.67865,5.68106,22000000.0
2006-11-27 15:08:00,5.68126,5.68126,5.67946,5.67965,10000000.0
2006-11-27 15:09:00,5.68063,5.68063,5.67897,5.67986,9000000.0
2006-11-27 15:10:00,5.68083,5.68088,5.67924,5.68088,14000000.0
2006-11-27 15:11:00,5.68048,5.68048,5.67905,5.68006,12000000.0
2006-11-27 15:12:00,5.67908,5.67951,5.67803,5.67906,13000000.0
2006-11-27 15:13:00,5.67913,5.67913,5.67661,5.67815,12000000.0
2006-11-27 15:14:00,5.67839,5.67908,5.67766,5.67889,10000000.0
2006-11-27 15:15:00,5.67871,5.67998,5.67813,5.67834,16000000.0
2006-11-27 15:16:00,5.67799,5.67883,5.67759,5.6787,15000000.0
2006-11-27 15:17:00,5.67877,5.6791,5.67775,5.6791,14000000.0
2006-11-27 15:18:00,5.67853,5.68005,5.67853,5.67908,12000000.0
2006-11-27 15:19:00,5.67875,5.67921,5.67765,5.67875,11000000.0
2006-11-27 15:20:00,5.6781,5.67834,5.67661,5.67661,14000000.0
2006-11-27 15:21:00,5.67597,5.67808,5.67597,5.67808,14000000.0
2006-11-27 15:22:00,5.67872,5.67925,5.67665,5.67751,10000000.0
2006-11-27 15:23:00,5.67698,5.67747,5.67528,5.67528,11000000.0
2006-11-27 15:24:00,5.67588,5.67622,5.67481,5.67481,10000000.0
2006-11-27 15:25:00,5.6746,5.67614,5.67447,5.67526,16000000.0
2006-11-27 15:26:00,5.67479,5.67554,5.67372,5.67554,15000000.0
2006-11-27 15:27:00,5.6756,5.67608,5.67494,5.67557,10000000.0
2006-11-27 15:28:00,5.67635,5.67635,5.67494,5.67494,11000000.0
2006-11-27 15:29:00,5.67487,5.67875,5.67487,5.67875,19000000.0
2006-11-27 15:30:00,5.67856,5.67865,5.6764,5.67776,10000000.0
2006-11-27 15:31:00,5.67779,5.67809,5.67687,5.67687,14000000.0
2006-11-27 15:32:00,5.67729,5.67873,5.67683,5.67873,12000000.0
2006-11-27 15:33:00,5.67867,5.67886,5.67774,5.67844,20000000.0
2006-11-27 15:34:00,5.67884,5.67953,5.67766,5.67947,12000000.0
2006-11-27 15:35:00,5.6796,5.68054,5.67772,5.67928,12000000.0
2006-11-27 15:36:00,5.6792,5.67948,5.67828,5.67928,10000000.0
2006-11-27 15:37:00,5.67946,5.68001,5.67853,5.67909,10000000.0
2006-11-27 15:38:00,5.67857,5.67966,5.67857,5.67921,13000000.0
2006-11-27 15:39:00,5.68059,5.68212,5.68052,5.68172,7000000.0
2006-11-27 15:40:00,5.68165,5.68308,5.6809,5.68308,10000000.0
2006-11-27 15:41:00,5.68394,5.68426,5.68232,5.6834,9000000.0
2006-11-27 15:42:00,5.68225,5.68363,5.68182,5.6831,13000000.0
2006-11-27 15:43:00,5.68286,5.68314,5.68163,5.68232,16000000.0
2006-11-27 15:44:00,5.68231,5.68279,5.68083,5.68244,14000000.0
2006-11-27 15:45:00,5.68197,5.68197,5.68101,5.68107,15000000.0
2006-11-27 15:46:00,5.68101,5.68242,5.68084,5.68135,13000000.0
2006-11-27 15:47:00,5.6813,5.68151,5.6798,5.68067,9000000.0
2006-11-27 15:48:00,5.67887,5.68095,5.67887,5.6796,21000000.0
2006-11-27 15:49:00,5.67961,5.68097,5.67951,5.67951,23000000.0
2006-11-27 15:50:00,5.67954,5.68052,5.67898,5.68051,12000000.0
2006-11-27 15:51:00,5.67969,5.68073,5.67905,5.68045,19000000.0
2006-11-27 15:52:00,5.68088,5.68137,5.6797,5.68107,15000000.0
2006-11-27 15:53:00,5.68156,5.68173,5.68012,5.68012,14000000.0
2006-11-27 15:54:00,5.6812,5.68155,5.68013,5.68137,15000000.0
2006-11-27 15:55:00,5.68119,5.68132,5.6799,5.68108,12000000.0
2006-11-27 15:56:00,5.68116,5.68129,5.67964,5.67964,18000000.0
2006-11-27 15:57:00,5.67986,5.68157,5.67986,5.68064,10000000.0
2006-11-27 15:58:00,5.681,5.68148,5.67981,5.68115,22000000.0
2006-11-27 15:59:00,5.68153,5.68211,5.68054,5.68186,12000000.0
2006-11-27 16:00:00,5.68218,5.68302,5.68107,5.68266,12000000.0
2006-11-27 16:01:00,5.68253,5.68373,5.68168,5.68373,12000000.0
2006-11-27 16:02:00,5.68213,5.68326,5.68135,5.68186,13000000.0
2006-11-27 16:03:00,5.68183,5.68193,5.68034,5.6818,13000000.0
2006-11-27 16:04:00,5.68146,5.68195,5.68025,5.68138,11000000.0
2006-11-27 16:05:00,5.68152,5.68157,5.67958,5.68095,9000000.0
2006-11-27 16:06:00,5.68002,5.68177,5.67998,5.68014,14000000.0
2006-11-27 16:07:00,5.68127,5.68273,5.6802,5.68173,15000000.0
2006-11-27 16:08:00,5.68066,5.6819,5.68037,5.68102,15000000.0
2006-11-27 16:09:00,5.68092,5.68237,5.68065,5.68101,17000000.0
2006-11-27 16:10:00,5.68089,5.68309,5.68089,5.68309,14000000.0
2006-11-27 16:11:00,5.68371,5.68371,5.6815,5.6815,9000000.0
2006-11-27 16:12:00,5.68185,5.68265,5.68105,5.68252,15000000.0
2006-11-27 16:13:00,5.68308,5.6838,5.68171,5.68371,14000000.0
2006-11-27 16:14:00,5.68288,5.6846,5.68288,5.6846,12000000.0
2006-11-27 16:15:00,5.6842,5.6843,5.68321,5.6843,14000000.0
2006-11-27 16:16:00,5.68473,5.68485,5.68361,5.68395,13000000.0
2006-11-27 16:17:00,5.68341,5.68442,5.68294,5.68294,18000000.0
2006-11-27 16:18:00,5.68245,5.68338,5.68115,5.68189,13000000.0
2006-11-27 16:19:00,5.68232,5.68243,5.68064,5.68116,8000000.0
2006-11-27 16:20:00,5.67993,5.68177,5.67983,5.68146,13000000.0
2006-11-27 16:21:00,5.68188,5.6823,5.68053,5.68139,12000000.0
2006-11-27 16:22:00,5.68095,5.68172,5.6807,5.68078,11000000.0
2006-11-27 16:23:00,5.68083,5.68135,5.67972,5.68135,14000000.0
2006-11-27 16:24:00,5.68046,5.68051,5.67795,5.67863,15000000.0
2006-11-27 16:25:00,5.67799,5.67799,5.67379,5.67474,11000000.0
2006-11-27 16:26:00,5.67571,5.67653,5.67385,5.67457,8000000.0
2006-11-27 16:27:00,5.67593,5.67667,5.6747,5.67632,10000000.0
2006-11-27 16:28:00,5.67735,5.67737,5.67524,5.67631,15000000.0
2006-11-27 16:29:00,5.67759,5.67759,5.67623,5.67677,7000000.0
2006-11-27 16:30:00,5.67708,5.67731,5.67486,5.67622,16000000.0
2006-11-27 16:31:00,5.67376,5.67722,5.67371,5.67577,14000000.0
2006-11-27 16:32:00,5.67504,5.67656,5.67473,5.67628,7000000.0
2006-11-27 16:33:00,5.67616,5.6773,5.67542,5.6773,8000000.0
2006-11-27 16:34:00,5.67778,5.68156,5.67778,5.68156,8000000.0
2006-11-27 16:35:00,5.68107,5.68125,5.67905,5.68008,9000000.0
2006-11-27 16:36:00,5.67967,5.68145,5.67918,5.68024,13000000.0
2006-11-27 16:37:00,5.67904,5.68236,5.67904,5.67984,18000000.0
2006-11-27 16:38:00,5.68133,5.68165,5.6794,5.68108,18000000.0
2006-11-27 16:39:00,5.6814,5.6814,5.67956,5.68039,20000000.0
2006-11-27 16:40:00,5.68,5.68049,5.67847,5.68037,13000000.0
2006-11-27 16:41:00,5.67885,5.68104,5.67744,5.67901,20000000.0
2006-11-27 16:42:00,5.67832,5.67914,5.67763,5.67887,18000000.0
2006-11-27 16:43:00,5.67729,5.6784,5.67679,5.67777,15000000.0
2006-11-27 16:44:00,5.67812,5.67927,5.67766,5.67896,20000000.0
2006-11-27 16:45:00,5.67763,5.67898,5.67712,5.67874,13000000.0
2006-11-27 16:46:00,5.67833,5.679,5.67649,5.67806,15000000.0
2006-11-27 16:47:00,5.67793,5.67855,5.67724,5.67855,8000000.0
2006-11-27 16:48:00,5.67771,5.67794,5.67672,5.67742,11000000.0
2006-11-27 16:49:00,5.67752,5.67916,5.67733,5.67851,12000000.0
2006-11-27 16:50:00,5.67767,5.67855,5.67677,5.67813,15000000.0
2006-11-27 16:51:00,5.6777,5.67834,5.67737,5.67801,18000000.0
2006-11-27 16:52:00,5.67831,5.67923,5.67674,5.6786,14000000.0
2006-11-27 16:53:00,5.67919,5.67919,5.67777,5.67905,8000000.0
2006-11-27 16:54:00,5.67984,5.67988,5.67847,5.67955,11000000.0
2006-11-27 16:55:00,5.68029,5.68083,5.67855,5.68028,12000000.0
2006-11-27 16:56:00,5.68098,5.68103,5.67966,5.68074,10000000.0
2006-11-27 16:57:00,5.67986,5.68092,5.67986,5.68054,8000000.0
2006-11-27 16:58:00,5.68031,5.68086,5.67956,5.68081,9000000.0
2006-11-27 16:59:00,5.67985,5.68092,5.679,5.68063,13000000.0
2006-11-27 17:00:00,5.68005,5.68094,5.6791,5.68094,11000000.0
2006-11-27 17:01:00,5.68139,5.68189,5.67972,5.68022,12000000.0
2006-11-27 17:02:00,5.68122,5.68123,5.68034,5.68078,10000000.0
2006-11-27 17:03:00,5.68015,5.68111,5.67921,5.68001,16000000.0
2006-11-27 17:04:00,5.67991,5.68007,5.67801,5.67801,13000000.0
2006-11-27 17:05:00,5.67986,5.68021,5.67853,5.67867,16000000.0
2006-11-27 17:06:00,5.6794,5.68025,5.67818,5.67986,12000000.0
2006-11-27 17:07:00,5.68043,5.68063,5.67875,5.67886,8000000.0
2006-11-27 17:08:00,5.67893,5.68092,5.67893,5.67925,21000000.0
2006-11-27 17:09:00,5.67976,5.68068,5.6788,5.67969,16000000.0
2006-11-27 17:10:00,5.67943,5.68085,5.67919,5.67996,11000000.0
2006-11-27 17:11:00,5.68018,5.68123,5.67949,5.68057,11000000.0
2006-11-27 17:12:00,5.67938,5.68143,5.67938,5.68039,9000000.0
2006-11-27 17:13:00,5.6803,5.68044,5.67816,5.67879,9000000.0
2006-11-27 17:14:00,5.67817,5.67871,5.67552,5.67552,17000000.0
2006-11-27 17:15:00,5.67669,5.67704,5.67571,5.67578,11000000.0
2006-11-27 17:16:00,5.67582,5.67582,5.67454,5.67523,15000000.0
2006-11-27 17:17:00,5.67541,5.67578,5.67408,5.67476,13000000.0
2006-11-27 17:18:00,5.67474,5.67595,5.67425,5.67538,15000000.0
2006-11-27 17:19:00,5.67518,5.67559,5.67351,5.675,17000000.0
2006-11-27 17:20:00,5.6746,5.67481,5.67346,5.67458,12000000.0
2006-11-27 17:21:00,5.67543,5.67605,5.67496,5.67571,7000000.0
2006-11-27 17:22:00,5.67534,5.676,5.67426,5.67534,14000000.0
2006-11-27 17:23:00,5.67501,5.67501,5.67264,5.67301,13000000.0
2006-11-27 17:24:00,5.67171,5.67232,5.67096,5.67143,9000000.0
2006-11-27 17:25:00,5.67222,5.67222,5.67104,5.67165,11000000.0
2006-11-27 17:26:00,5.67143,5.67262,5.67015,5.67058,16000000.0
2006-11-27 17:27:00,5.67012,5.67088,5.66993,5.67084,9000000.0
2006-11-27 17:28:00,5.67152,5.67336,5.67071,5.67336,15000000.0
2006-11-27 17:29:00,5.67331,5.67347,5.67195,5.67218,11000000.0
2006-11-27 17:30:00,5.67199,5.67269,5.67038,5.67038,19000000.0
2006-11-27 17:31:00,5.67003,5.67199,5.67,5.6719,11000000.0
2006-11-27 17:32:00,5.67309,5.67337,5.67224,5.67337,9000000.0
2006-11-27 17:33:00,5.67299,5.67354,5.67267,5.67279,10000000.0
2006-11-27 17:34:00,5.67467,5.67467,5.67279,5.67435,14000000.0
2006-11-27 17:35:00,5.67493,5.67513,5.67322,5.67391,13000000.0
2006-11-27 17:36:00,5.67387,5.67533,5.67335,5.67533,11000000.0
2006-11-27 17:37:00,5.67523,5.67615,5.67347,5.67347,15000000.0
2006-11-27 17:38:00,5.67332,5.67503,5.67298,5.67387,17000000.0
2006-11-27 17:39:00,5.67479,5.67587,5.67468,5.67536,8000000.0
2006-11-27 17:40:00,5.67548,5.67625,5.67482,5.67571,12000000.0
2006-11-27 17:41:00,5.67569,5.67605,5.67445,5.67489,21000000.0
2006-11-27 17:42:00,5.67495,5.67584,5.67437,5.67584,13000000.0
2006-11-27 17:43:00,5.6764,5.67678,5.67497,5.67543,11000000.0
2006-11-27 17:44:00,5.67769,5.67927,5.67614,5.67741,19000000.0
2006-11-27 17:45:00,5.67785,5.67821,5.67686,5.67821,10000000.0
2006-11-27 17:46:00,5.67673,5.67853,5.67673,5.67726,13000000.0
2006-11-27 17:47:00,5.67728,5.67875,5.67698,5.67798,9000000.0
2006-11-27 17:48:00,5.67667,5.67836,5.67667,5.67715,14000000.0
2006-11-27 17:49:00,5.67645,5.67788,5.6764,5.67743,14000000.0
2006-11-27 17:50:00,5.67632,5.67752,5.67632,5.67721,17000000.0
2006-11-27 17:51:00,5.677,5.677,5.67501,5.67517,13000000.0
2006-11-27 17:52:00,5.67564,5.67565,5.67431,5.67565,24000000.0
2006-11-27 17:53:00,5.67529,5.67549,5.67373,5.67514,16000000.0
2006-11-27 17:54:00,5.67499,5.67521,5.67346,5.67346,16000000.0
2006-11-27 17:55:00,5.67456,5.6752,5.67317,5.67415,13000000.0
2006-11-27 17:56:00,5.67431,5.67519,5.67402,5.67486,15000000.0
2006-11-27 17:57:00,5.67469,5.67469,5.67374,5.67457,10000000.0
2006-11-27 17:58:00,5.67472,5.6751,5.67347,5.67403,15000000.0
2006-11-27 17:59:00,5.67463,5.67536,5.67381,5.67497,13000000.0
2006-11-27 18:00:00,5.67485,5.67535,5.67408,5.67508,7000000.0
2006-11-27 18:01:00,5.67593,5.67742,5.67569,5.67689,18000000.0
2006-11-27 18:02:00,5.67751,5.67769,5.67578,5.67622,17000000.0
2006-11-27 18:03:00,5.67646,5.67723,5.67606,5.6772,16000000.0
2006-11-27 18:04:00,5.67744,5.67744,5.67517,5.67665,14000000.0
2006-11-27 18:05:00,5.67694,5.67694,5.67568,5.67589,13000000.0
2006-11-27 18:06:00,5.67605,5.67673,5.6754,5.67562,18000000.0
2006-11-27 18:07:00,5.67514,5.67666,5.67502,5.67565,12000000.0
2006-11-27 18:08:00,5.67681,5.67713,5.6763,5.67669,18000000.0
2006-11-27 18:09:00,5.67521,5.67619,5.67443,5.67542,12000000.0
2006-11-27 18:10:00,5.67589,5.67611,5.67471,5.67484,13000000.0
2006-11-27 18:11:00,5.67517,5.67619,5.67517,5.67577,10000000.0
2006-11-27 18:12:00,5.67532,5.67668,5.67532,5.67668,11000000.0
2006-11-27 18:13:00,5.67655,5.67722,5.67547,5.67547,14000000.0
2006-11-27 18:14:00,5.67525,5.67616,5.67504,5.67523,10000000.0
2006-11-27 18:15:00,5.67484,5.67621,5.67456,5.67552,10000000.0
2006-11-27 18:16:00,5.67514,5.67611,5.67479,5.67586,9000000.0
2006-11-27 18:17:00,5.67609,5.67617,5.67423,5.675,18000000.0
2006-11-27 18:18:00,5.67512,5.67604,5.67475,5.67604,14000000.0
2006-11-27 18:19:00,5.67543,5.67554,5.67396,5.67396,10000000.0
2006-11-27 18:20:00,5.67475,5.67542,5.67388,5.6746,15000000.0
2006-11-27 18:21:00,5.67477,5.67495,5.67315,5.67371,18000000.0
2006-11-27 18:22:00,5.67353,5.67421,5.67313,5.67313,14000000.0
2006-11-27 18:23:00,5.6728,5.67328,5.67205,5.6725,7000000.0
2006-11-27 18:24:00,5.67349,5.67349,5.67246,5.67252,9000000.0
2006-11-27 18:25:00,5.67269,5.67331,5.67215,5.67219,13000000.0
2006-11-27 18:26:00,5.67177,5.67367,5.67177,5.67312,16000000.0
2006-11-27 18:27:00,5.67289,5.67357,5.67196,5.67315,14000000.0
2006-11-27 18:28:00,5.67248,5.67343,5.6721,5.6726,13000000.0
2006-11-27 18:29:00,5.67211,5.67299,5.67163,5.67224,11000000.0
2006-11-27 18:30:00,5.67154,5.67244,5.67135,5.67175,16000000.0
2006-11-27 18:31:00,5.67151,5.67289,5.67114,5.67222,12000000.0
2006-11-27 18:32:00,5.67202,5.6722,5.67083,5.6722,11000000.0
2006-11-27 18:33:00,5.6715,5.67291,5.67085,5.67291,13000000.0
2006-11-27 18:34:00,5.67202,5.67304,5.67146,5.67304,13000000.0
2006-11-27 18:35:00,5.67315,5.67315,5.67194,5.67275,18000000.0
2006-11-27 18:36:00,5.6728,5.6728,5.67066,5.67185,18000000.0
2006-11-27 18:37:00,5.67191,5.67323,5.67092,5.67323,18000000.0
2006-11-27 18:38:00,5.67269,5.67362,5.67205,5.67362,11000000.0
2006-11-27 18:39:00,5.67345,5.67399,5.67244,5.67352,11000000.0
2006-11-27 18:40:00,5.67372,5.67494,5.67325,5.67349,14000000.0
2006-11-27 18:41:00,5.67497,5.67535,5.67362,5.67535,16000000.0
2006-11-27 18:42:00,5.67598,5.6771,5.67543,5.6764,14000000.0
2006-11-27 18:43:00,5.6768,5.6768,5.67456,5.67518,10000000.0
2006-11-27 18:44:00,5.67524,5.67569,5.67379,5.67469,13000000.0
2006-11-27 18:45:00,5.67522,5.67613,5.67444,5.67461,13000000.0
2006-11-27 18:46:00,5.67479,5.67633,5.67479,5.67601,12000000.0
2006-11-27 18:47:00,5.67519,5.67606,5.6743,5.67603,14000000.0
2006-11-27 18:48:00,5.67596,5.67618,5.67456,5.67519,15000000.0
2006-11-27 18:49:00,5.67599,5.67637,5.67476,5.67511,12000000.0
2006-11-27 18:50:00,5.67501,5.6762,5.67501,5.6762,9000000.0
2006-11-27 18:51:00,5.67617,5.67643,5.67545,5.67558,17000000.0
2006-11-27 18:52:00,5.67606,5.6772,5.67606,5.677,9000000.0
2006-11-27 18:53:00,5.6772,5.67787,5.67593,5.677,14000000.0
2006-11-27 18:54:00,5.67724,5.67741,5.67638,5.67721,14000000.0
2006-11-27 18:55:00,5.67705,5.67705,5.67591,5.67606,10000000.0
2006-11-27 18:56:00,5.67707,5.67718,5.67642,5.6768,16000000.0
2006-11-27 18:57:00,5.677,5.67726,5.67581,5.67665,17000000.0
2006-11-27 18:58:00,5.67564,5.67692,5.6751,5.67643,14000000.0
2006-11-27 18:59:00,5.6764,5.67661,5.67516,5.67661,14000000.0
2006-11-27 19:00:00,5.67676,5.67762,5.67591,5.67703,15000000.0
2006-11-27 19:01:00,5.67708,5.67733,5.67596,5.67733,15000000.0
2006-11-27 19:02:00,5.67724,5.67771,5.67642,5.67758,14000000.0
2006-11-27 19:03:00,5.67658,5.67821,5.67658,5.67797,14000000.0
2006-11-27 19:04:00,5.67767,5.67788,5.67685,5.67756,12000000.0
2006-11-27 19:05:00,5.6774,5.67794,5.67672,5.67763,15000000.0
2006-11-27 19:06:00,5.6777,5.67819,5.67631,5.67701,16000000.0
2006-11-27 19:07:00,5.67647,5.67719,5.67597,5.67675,20000000.0
2006-11-27 19:08:00,5.67663,5.67707,5.67621,5.67643,8000000.0
2006-11-27 19:09:00,5.67606,5.67679,5.67533,5.6765,17000000.0
2006-11-27 19:10:00,5.67706,5.67706,5.67546,5.67607,9000000.0
2006-11-27 19:11:00,5.67618,5.67648,5.67492,5.67557,16000000.0
2006-11-27 19:12:00,5.67515,5.6767,5.67488,5.6759,13000000.0
2006-11-27 19:13:00,5.6758,5.67634,5.67528,5.67634,10000000.0
2006-11-27 19:14:00,5.67559,5.67638,5.67497,5.6759,20000000.0
2006-11-27 19:15:00,5.67565,5.676,5.67416,5.676,12000000.0
2006-11-27 19:16:00,5.6755,5.67587,5.67489,5.67489,8000000.0
2006-11-27 19:17:00,5.67514,5.67681,5.67488,5.67488,18000000.0
2006-11-27 19:18:00,5.67549,5.67705,5.67549,5.67601,11000000.0
2006-11-27 19:19:00,5.67646,5.6782,5.67646,5.6782,12000000.0
2006-11-27 19:20:00,5.67641,5.67753,5.67586,5.67636,14000000.0
2006-11-27 19:21:00,5.67675,5.67719,5.67544,5.67626,13000000.0
2006-11-27 19:22:00,5.67761,5.67762,5.6759,5.67685,12000000.0
2006-11-27 19:23:00,5.67745,5.67775,5.67608,5.67668,14000000.0
2006-11-27 19:24:00,5.67645,5.67774,5.67639,5.67731,19000000.0
2006-11-27 19:25:00,5.67658,5.67738,5.67653,5.67735,8000000.0
2006-11-27 19:26:00,5.6776,5.67766,5.67614,5.67693,7000000.0
2006-11-27 19:27:00,5.67617,5.67783,5.67587,5.67779,20000000.0
2006-11-27 19:28:00,5.67718,5.67757,5.67569,5.67753,17000000.0
2006-11-27 19:29:00,5.67712,5.67712,5.67636,5.67656,10000000.0
2006-11-27 19:30:00,5.67561,5.67697,5.67561,5.67678,15000000.0
2006-11-27 19:31:00,5.67702,5.67735,5.67559,5.67618,11000000.0
2006-11-27 19:32:00,5.67651,5.67695,5.67607,5.67633,9000000.0
2006-11-27 19:33:00,5.67573,5.67591,5.67346,5.67346,14000000.0
2006-11-27 19:34:00,5.67312,5.67428,5.67276,5.67276,17000000.0
2006-11-27 19:35:00,5.67316,5.67476,5.67316,5.67437,8000000.0
2006-11-27 19:36:00,5.67413,5.67416,5.67288,5.674,15000000.0
2006-11-27 19:37:00,5.67394,5.67445,5.67301,5.67393,8000000.0
2006-11-27 19:38:00,5.67512,5.67512,5.67391,5.67466,15000000.0
2006-11-27 19:39:00,5.67484,5.67494,5.67329,5.67422,17000000.0
2006-11-27 19:40:00,5.67421,5.67634,5.6733,5.67578,16000000.0
2006-11-27 19:41:00,5.67636,5.67636,5.67454,5.67498,11000000.0
2006-11-27 19:42:00,5.67535,5.67599,5.67411,5.67591,15000000.0
2006-11-27 19:43:00,5.67541,5.6758,5.67435,5.6758,14000000.0
2006-11-27 19:44:00,5.67538,5.67565,5.67438,5.67525,14000000.0
2006-11-27 19:45:00,5.67528,5.67625,5.6746,5.67552,15000000.0
2006-11-27 19:46:00,5.67536,5.67607,5.67453,5.6754,15000000.0
2006-11-27 19:47:00,5.67527,5.67527,5.67305,5.6741,16000000.0
2006-11-27 19:48:00,5.67418,5.67427,5.67311,5.67371,16000000.0
2006-11-27 19:49:00,5.6735,5.67446,5.67318,5.67429,8000000.0
2006-11-27 19:50:00,5.67463,5.67463,5.67324,5.67346,9000000.0
2006-11-27 19:51:00,5.6728,5.67429,5.6728,5.67321,19000000.0
2006-11-27 19:52:00,5.67268,5.67369,5.67236,5.67247,11000000.0
2006-11-27 19:53:00,5.67237,5.6735,5.6722,5.6722,14000000.0
2006-11-27 19:54:00,5.67276,5.6734,5.67212,5.6734,18000000.0
2006-11-27 19:55:00,5.67205,5.67377,5.67205,5.67323,13000000.0
2006-11-27 19:56:00,5.67272,5.67405,5.67254,5.67405,10000000.0
2006-11-27 19:57:00,5.67414,5.67501,5.67347,5.67365,16000000.0
2006-11-27 19:58:00,5.6733,5.67531,5.6733,5.67531,15000000.0
2006-11-27 19:59:00,5.6742,5.67603,5.6742,5.67602,14000000.0
2006-11-27 20:00:00,5.67616,5.67635,5.67478,5.67478,11000000.0
2006-11-27 20:01:00,5.67527,5.67621,5.6742,5.6742,24000000.0
2006-11-27 20:02:00,5.67419,5.67533,5.67419,5.67478,11000000.0
2006-11-27 20:03:00,5.67464,5.67489,5.67425,5.67443,11000000.0
2006-11-27 20:04:00,5.67395,5.6746,5.67326,5.6746,10000000.0
2006-11-27 20:05:00,5.67403,5.67531,5.67377,5.67389,17000000.0
2006-11-27 20:06:00,5.67432,5.67506,5.67407,5.67424,10000000.0
2006-11-27 20:07:00,5.67439,5.67573,5.67423,5.67453,14000000.0
2006-11-27 20:08:00,5.67546,5.67602,5.67431,5.67439,13000000.0
2006-11-27 20:09:00,5.67382,5.67464,5.67339,5.67358,11000000.0
2006-11-27 20:10:00,5.67342,5.67417,5.6731,5.67384,11000000.0
2006-11-27 20:11:00,5.67467,5.67514,5.67298,5.67349,9000000.0
2006-11-27 20:12:00,5.67308,5.67511,5.67236,5.67443,16000000.0
2006-11-27 20:13:00,5.67343,5.67343,5.67218,5.67218,11000000.0
2006-11-27 20:14:00,5.67194,5.67392,5.67194,5.67392,19000000.0
2006-11-27 20:15:00,5.67336,5.6736,5.67201,5.67201,13000000.0
2006-11-27 20:16:00,5.67147,5.67394,5.67147,5.67394,15000000.0
2006-11-27 20:17:00,5.67352,5.67368,5.67291,5.67368,8000000.0
2006-11-27 20:18:00,5.67402,5.67404,5.67297,5.67404,14000000.0
2006-11-27 20:19:00,5.67485,5.67485,5.67354,5.67357,14000000.0
2006-11-27 20:20:00,5.67386,5.67447,5.67343,5.67343,12000000.0
2006-11-27 20:21:00,5.67403,5.67493,5.67333,5.67336,9000000.0
2006-11-27 20:22:00,5.67352,5.67521,5.67352,5.67367,17000000.0
2006-11-27 20:23:00,5.67339,5.67436,5.67321,5.67321,11000000.0
2006-11-27 20:24:00,5.67336,5.67431,5.67302,5.67302,16000000.0
2006-11-27 20:25:00,5.67377,5.67473,5.67345,5.67345,11000000.0
2006-11-27 20:26:00,5.67491,5.67533,5.67307,5.6731,8000000.0
2006-11-27 20:27:00,5.67393,5.67559,5.67393,5.67543,13000000.0
2006-11-27 20:28:00,5.67458,5.67545,5.67397,5.67445,15000000.0
2006-11-27 20:29:00,5.6742,5.67451,5.67398,5.67413,16000000.0
2006-11-27 20:30:00,5.67502,5.67502,5.67354,5.67354,8000000.0
2006-11-27 20:31:00,5.6735,5.67457,5.67327,5.67327,18000000.0
2006-11-27 20:32:00,5.6739,5.67415,5.67318,5.67409,7000000.0
2006-11-27 20:33:00,5.67396,5.67461,5.67345,5.67433,13000000.0
2006-11-27 20:34:00,5.6741,5.67424,5.67276,5.67276,13000000.0
2006-11-27 20:35:00,5.67258,5.67339,5.6725,5.6726,9000000.0
2006-11-27 20:36:00,5.67274,5.67414,5.67203,5.6732,17000000.0
2006-11-27 20:37:00,5.67365,5.6739,5.67224,5.67264,14000000.0
2006-11-27 20:38:00,5.67242,5.6736,5.67234,5.67322,16000000.0
2006-11-27 20:39:00,5.67387,5.67422,5.67242,5.67371,14000000.0
2006-11-27 20:40:00,5.67306,5.67394,5.67156,5.67156,17000000.0
2006-11-27 20:41:00,5.67137,5.67327,5.67137,5.67218,16000000.0
2006-11-27 20:42:00,5.67289,5.67352,5.67166,5.67244,22000000.0
2006-11-27 20:43:00,5.6731,5.67343,5.6721,5.67343,18000000.0
2006-11-27 20:44:00,5.67241,5.67361,5.67227,5.67247,16000000.0
2006-11-27 20:45:00,5.67351,5.67392,5.67246,5.67329,8000000.0
2006-11-27 20:46:00,5.67335,5.67354,5.67192,5.67354,19000000.0
2006-11-27 20:47:00,5.67354,5.67354,5.6724,5.67246,12000000.0
2006-11-27 20:48:00,5.67288,5.67309,5.67121,5.67207,9000000.0
2006-11-27 20:49:00,5.67163,5.67301,5.6711,5.6728,19000000.0
2006-11-27 20:50:00,5.67265,5.67277,5.67164,5.67206,15000000.0
2006-11-27 20:51:00,5.67231,5.67257,5.67186,5.67203,9000000.0
2006-11-27 20:52:00,5.67219,5.67306,5.67206,5.67226,11000000.0
2006-11-27 20:53:00,5.67182,5.6728,5.67123,5.67185,15000000.0
2006-11-27 20:54:00,5.67194,5.67273,5.6715,5.67273,12000000.0
2006-11-27 20:55:00,5.67247,5.67354,5.67197,5.67328,18000000.0
2006-11-27 20:56:00,5.67279,5.67298,5.67137,5.67249,12000000.0
2006-11-27 20:57:00,5.67297,5.67297,5.67168,5.67296,13000000.0
2006-11-27 20:58:00,5.67337,5.67355,5.67163,5.67212,11000000.0
2006-11-27 20:59:00,5.67224,5.67266,5.67136,5.67263,11000000.0
2006-11-27 21:00:00,5.67278,5.673,5.67156,5.67286,17000000.0
2006-11-27 21:01:00,5.67284,5.67285,5.67203,5.67271,10000000.0
2006-11-27 21:02:00,5.67114,5.67286,5.67108,5.67221,8000000.0
2006-11-27 21:03:00,5.67232,5.67236,5.67072,5.67072,19000000.0
2006-11-27 21:04:00,5.67117,5.67202,5.67084,5.67176,18000000.0
2006-11-27 21:05:00,5.67078,5.67191,5.67065,5.67065,14000000.0
2006-11-27 21:06:00,5.67082,5.67205,5.67053,5.67205,12000000.0
2006-11-27 21:07:00,5.67203,5.67203,5.6706,5.67137,10000000.0
2006-11-27 21:08:00,5.67249,5.67271,5.67116,5.6724,14000000.0
2006-11-27 21:09:00,5.67251,5.67305,5.67097,5.67286,16000000.0
2006-11-27 21:10:00,5.67305,5.67346,5.67133,5.67218,15000000.0
2006-11-27 21:11:00,5.67075,5.67243,5.66998,5.66998,13000000.0
2006-11-27 21:12:00,5.66987,5.67033,5.66915,5.67023,10000000.0
2006-11-27 21:13:00,5.66985,5.67002,5.66816,5.66847,14000000.0
2006-11-27 21:14:00,5.66739,5.66833,5.66703,5.66737,10000000.0
2006-11-27 21:15:00,5.66873,5.6705,5.66825,5.67025,15000000.0
2006-11-27 21:16:00,5.67103,5.67173,5.67047,5.67134,11000000.0
2006-11-27 21:17:00,5.67075,5.67156,5.67001,5.67093,13000000.0
2006-11-27 21:18:00,5.67103,5.67103,5.66813,5.66905,17000000.0
2006-11-27 21:19:00,5.66758,5.66891,5.66596,5.66681,12000000.0
2006-11-27 21:20:00,5.66569,5.66754,5.66569,5.66754,14000000.0
2006-11-27 21:21:00,5.66687,5.66706,5.66627,5.66703,11000000.0
2006-11-27 21:22:00,5.66729,5.66744,5.66575,5.66575,9000000.0
2006-11-27 21:23:00,5.66679,5.66754,5.66632,5.66662,7000000.0
2006-11-27 21:24:00,5.66627,5.66738,5.66627,5.66727,11000000.0
2006-11-27 21:25:00,5.66716,5.66784,5.66658,5.66784,7000000.0
2006-11-27 21:26:00,5.66715,5.66846,5.667,5.66801,13000000.0
2006-11-27 21:27:00,5.66825,5.66825,5.66658,5.6679,11000000.0
2006-11-27 21:28:00,5.66711,5.66853,5.66674,5.66705,15000000.0
2006-11-27 21:29:00,5.66856,5.67035,5.66785,5.67034,12000000.0
2006-11-27 21:30:00,5.66935,5.66945,5.66808,5.66808,10000000.0
2006-11-27 21:31:00,5.66882,5.66896,5.66807,5.66818,10000000.0
2006-11-27 21:32:00,5.6684,5.66954,5.6684,5.66942,12000000.0
2006-11-27 21:33:00,5.66916,5.66938,5.66824,5.66831,19000000.0
2006-11-27 21:34:00,5.66848,5.66903,5.66806,5.66828,8000000.0
2006-11-27 21:35:00,5.66845,5.66971,5.66845,5.66971,20000000.0
2006-11-27 21:36:00,5.66966,5.66966,5.66813,5.66842,19000000.0
2006-11-27 21:37:00,5.66858,5.66986,5.66858,5.66913,19000000.0
2006-11-27 21:38:00,5.66835,5.66969,5.6683,5.66903,13000000.0
2006-11-27 21:39:00,5.66936,5.67012,5.66859,5.66985,17000000.0
2006-11-27 21:40:00,5.66948,5.66985,5.66893,5.66933,7000000.0
2006-11-27 21:41:00,5.66886,5.6692,5.66773,5.66797,11000000.0
2006-11-27 21:42:00,5.66739,5.66884,5.66739,5.66825,18000000.0
2006-11-27 21:43:00,5.6688,5.66911,5.66793,5.66793,13000000.0
2006-11-27 21:44:00,5.66745,5.66796,5.66738,5.66777,16000000.0
2006-11-27 21:45:00,5.66782,5.66944,5.66782,5.66822,11000000.0
2006-11-27 21:46:00,5.66836,5.66912,5.66759,5.66848,13000000.0
2006-11-27 21:47:00,5.66832,5.66894,5.66787,5.66809,13000000.0
2006-11-27 21:48:00,5.66753,5.66871,5.66727,5.66855,17000000.0
2006-11-27 21:49:00,5.66872,5.66887,5.66758,5.66758,8000000.0
2006-11-27 21:50:00,5.66765,5.66864,5.66765,5.66768,11000000.0
2006-11-27 21:51:00,5.66769,5.66968,5.66769,5.66968,13000000.0
2006-11-27 21:52:00,5.67022,5.67043,5.66906,5.66958,13000000.0
2006-11-27 21:53:00,5.6696,5.67068,5.66908,5.67068,14000000.0
2006-11-27 21:54:00,5.67049,5.67058,5.66951,5.67,11000000.0
2006-11-27 21:55:00,5.67018,5.67018,5.66867,5.66941,17000000.0
2006-11-27 21:56:00,5.67022,5.67133,5.66954,5.67133,12000000.0
2006-11-27 21:57:00,5.67082,5.67146,5.67017,5.67074,16000000.0
2006-11-27 21:58:00,5.67095,5.67134,5.66993,5.6709,9000000.0
2006-11-27 21:59:00,5.67207,5.67339,5.67099,5.67339,18000000.0
2006-11-27 22:00:00,5.67207,5.67227,5.6706,5.6709,13000000.0
2006-11-27 22:01:00,5.67077,5.67168,5.67049,5.67059,11000000.0
2006-11-27 22:02:00,5.67083,5.67252,5.67083,5.67252,17000000.0
2006-11-27 22:03:00,5.67201,5.67201,5.67044,5.67083,23000000.0
2006-11-27 22:04:00,5.67099,5.67282,5.67058,5.67225,15000000.0
2006-11-27 22:05:00,5.6728,5.67351,5.67202,5.67215,14000000.0
2006-11-27 22:06:00,5.67242,5.67346,5.67196,5.67205,15000000.0
2006-11-27 22:07:00,5.67197,5.67261,5.67148,5.67148,9000000.0
2006-11-27 22:08:00,5.67313,5.67313,5.67184,5.67198,18000000.0
2006-11-27 22:09:00,5.6719,5.67303,5.67166,5.67236,11000000.0
2006-11-27 22:10:00,5.67225,5.67255,5.67093,5.67093,7000000.0
2006-11-27 22:11:00,5.67255,5.67275,5.67152,5.67152,8000000.0
2006-11-27 22:12:00,5.67304,5.67304,5.67143,5.67205,16000000.0
2006-11-27 22:13:00,5.67178,5.67253,5.67134,5.67134,24000000.0
2006-11-27 22:14:00,5.67239,5.67286,5.67152,5.67152,9000000.0
2006-11-27 22:15:00,5.67113,5.67221,5.671,5.67205,10000000.0
2006-11-27 22:16:00,5.67161,5.67163,5.67055,5.67057,13000000.0
2006-11-27 22:17:00,5.6723,5.6723,5.67077,5.67077,20000000.0
2006-11-27 22:18:00,5.67115,5.67186,5.67102,5.67102,11000000.0
2006-11-27 22:19:00,5.67115,5.67179,5.67054,5.67141,15000000.0
2006-11-27 22:20:00,5.67131,5.6718,5.671,5.67143,16000000.0
2006-11-27 22:21:00,5.67157,5.67198,5.67048,5.67117,12000000.0
2006-11-27 22:22:00,5.67104,5.67217,5.67075,5.67075,14000000.0
2006-11-27 22:23:00,5.67116,5.67161,5.67077,5.67077,11000000.0
2006-11-27 22:24:00,5.67117,5.67117,5.67052,5.67052,16000000.0
2006-11-27 22:25:00,5.67044,5.67215,5.67027,5.67054,14000000.0
2006-11-27 22:26:00,5.67059,5.67072,5.67018,5.67032,10000000.0
2006-11-27 22:27:00,5.6705,5.67147,5.6701,5.67061,14000000.0
2006-11-27 22:28:00,5.67136,5.67138,5.6698,5.6698,12000000.0
2006-11-27 22:29:00,5.67031,5.67167,5.67031,5.6713,13000000.0
2006-11-27 22:30:00,5.67123,5.67182,5.67104,5.67122,8000000.0
2006-11-27 22:31:00,5.6725,5.6725,5.67061,5.67133,11000000.0
2006-11-27 22:32:00,5.67255,5.67255,5.67094,5.67132,20000000.0
2006-11-27 22:33:00,5.67147,5.67206,5.67098,5.67206,11000000.0
2006-11-27 22:34:00,5.67169,5.67213,5.67103,5.67213,10000000.0
2006-11-27 22:35:00,5.67222,5.67231,5.6706,5.6706,13000000.0
2006-11-27 22:36:00,5.67072,5.67117,5.66997,5.67009,9000000.0
2006-11-27 22:37:00,5.67026,5.67146,5.67015,5.67061,13000000.0
2006-11-27 22:38:00,5.67096,5.67143,5.67065,5.67105,9000000.0
2006-11-27 22:39:00,5.67116,5.6713,5.67006,5.67055,12000000.0
2006-11-27 22:40:00,5.67021,5.6712,5.67014,5.67063,9000000.0
2006-11-27 22:41:00,5.66992,5.67102,5.66989,5.67102,14000000.0
2006-11-27 22:42:00,5.67082,5.67142,5.66973,5.67121,13000000.0
2006-11-27 22:43:00,5.67141,5.67141,5.66975,5.6703,12000000.0
2006-11-27 22:44:00,5.67027,5.67101,5.66933,5.67017,15000000.0
2006-11-27 22:45:00,5.67033,5.67033,5.66904,5.66904,13000000.0
2006-11-27 22:46:00,5.66945,5.67084,5.66899,5.66907,14000000.0
2006-11-27 22:47:00,5.67043,5.6709,5.66961,5.67052,15000000.0
2006-11-27 22:48:00,5.67018,5.67018,5.66873,5.66919,13000000.0
2006-11-27 22:49:00,5.66994,5.66995,5.66878,5.66917,13000000.0
2006-11-27 22:50:00,5.66916,5.67025,5.66916,5.67011,15000000.0
2006-11-27 22:51:00,5.67037,5.67074,5.66968,5.66999,14000000.0
2006-11-27 22:52:00,5.66955,5.67002,5.66893,5.66974,9000000.0
2006-11-27 22:53:00,5.66951,5.67043,5.66898,5.6694,15000000.0
2006-11-27 22:54:00,5.66922,5.67071,5.66882,5.67071,17000000.0
2006-11-27 22:55:00,5.67055,5.67088,5.66934,5.66934,16000000.0
2006-11-27 22:56:00,5.66934,5.67046,5.66934,5.67013,13000000.0
2006-11-27 22:57:00,5.67073,5.671,5.66988,5.67014,8000000.0
2006-11-27 22:58:00,5.66957,5.67005,5.66896,5.66935,8000000.0
2006-11-27 22:59:00,5.66935,5.66955,5.66862,5.66955,19000000.0
2006-11-27 23:00:00,5.66966,5.67062,5.66949,5.67016,10000000.0
2006-11-27 23:01:00,5.67006,5.67126,5.67006,5.67124,7000000.0
2006-11-27 23:02:00,5.67135,5.67157,5.67125,5.67135,15000000.0
2006-11-27 23:03:00,5.671,5.67171,5.67007,5.67007,17000000.0
2006-11-27 23:04:00,5.67035,5.67167,5.67022,5.67139,19000000.0
2006-11-27 23:05:00,5.67095,5.67135,5.6703,5.67067,9000000.0
2006-11-27 23:06:00,5.67081,5.67135,5.6698,5.67071,12000000.0
2006-11-27 23:07:00,5.67107,5.67107,5.66937,5.66937,14000000.0
2006-11-27 23:08:00,5.67041,5.6711,5.67008,5.6711,16000000.0
2006-11-27 23:09:00,5.67091,5.67129,5.67022,5.67048,9000000.0
2006-11-27 23:10:00,5.67035,5.67128,5.6698,5.6712,12000000.0
2006-11-27 23:11:00,5.67056,5.67062,5.66944,5.67062,14000000.0
2006-11-27 23:12:00,5.67051,5.67085,5.66943,5.66958,7000000.0
2006-11-27 23:13:00,5.66924,5.67056,5.66924,5.66974,14000000.0
2006-11-27 23:14:00,5.66957,5.67008,5.66874,5.66928,19000000.0
2006-11-27 23:15:00,5.66919,5.67,5.66872,5.66964,13000000.0
2006-11-27 23:16:00,5.66895,5.67,5.6684,5.6684,15000000.0
2006-11-27 23:17:00,5.66908,5.66993,5.66906,5.66945,11000000.0
2006-11-27 23:18:00,5.66983,5.67097,5.66928,5.66945,12000000.0
2006-11-27 23:19:00,5.66951,5.67081,5.66948,5.67005,14000000.0
2006-11-27 23:20:00,5.66927,5.67067,5.66904,5.67,19000000.0
2006-11-27 23:21:00,5.66915,5.66988,5.66914,5.66919,7000000.0
2006-11-27 23:22:00,5.66933,5.66961,5.66852,5.66912,15000000.0
2006-11-27 23:23:00,5.66902,5.66993,5.66892,5.66993,11000000.0
2006-11-27 23:24:00,5.66974,5.67009,5.66907,5.67009,14000000.0
2006-11-27 23:25:00,5.67035,5.67143,5.66962,5.67013,11000000.0
2006-11-27 23:26:00,5.67031,5.67093,5.67001,5.67029,14000000.0
2006-11-27 23:27:00,5.67028,5.67078,5.66926,5.67078,11000000.0
2006-11-27 23:28:00,5.66983,5.67109,5.66983,5.67109,12000000.0
2006-11-27 23:29:00,5.67075,5.67142,5.6701,5.67084,16000000.0
2006-11-27 23:30:00,5.67111,5.67144,5.66973,5.67108,20000000.0
2006-11-27 23:31:00,5.67084,5.67088,5.66963,5.67004,11000000.0
2006-11-27 23:32:00,5.67047,5.67145,5.66947,5.67145,16000000.0
2006-11-27 23:33:00,5.67162,5.67162,5.66986,5.67041,12000000.0
2006-11-27 23:34:00,5.6705,5.67064,5.66906,5.67064,13000000.0
2006-11-27 23:35:00,5.66987,5.67053,5.66954,5.66954,9000000.0
2006-11-27 23:36:00,5.66955,5.67031,5.66955,5.67004,9000000.0
2006-11-27 23:37:00,5.67004,5.67064,5.66928,5.66952,14000000.0
2006-11-27 23:38:00,5.67048,5.67087,5.66963,5.66975,13000000.0
2006-11-27 23:39:00,5.66932,5.67028,5.66895,5.66999,17000000.0
2006-11-27 23:40:00,5.66988,5.67046,5.66913,5.66963,12000000.0
2006-11-27 23:41:00,5.66938,5.67045,5.66898,5.66936,17000000.0
2006-11-27 23:42:00,5.66953,5.67071,5.66938,5.67029,22000000.0
2006-11-27 23:43:00,5.66986,5.67029,5.66904,5.66952,15000000.0
2006-11-27 23:44:00,5.66952,5.67055,5.66912,5.66981,14000000.0
2006-11-27 23:45:00,5.66948,5.6702,5.66918,5.66957,20000000.0
2006-11-27 23:46:00,5.6707,5.6707,5.66911,5.66954,14000000.0
2006-11-27 23:47:00,5.66921,5.66938,5.66884,5.66884,10000000.0
2006-11-27 23:48:00,5.66929,5.67095,5.66929,5.6698,18000000.0
2006-11-27 23:49:00,5.66984,5.6701,5.66943,5.66962,14000000.0
2006-11-27 23:50:00,5.67036,5.67132,5.6697,5.67055,13000000.0
2006-11-27 23:51:00,5.67011,5.67134,5.67011,5.67047,8000000.0
2006-11-27 23:52:00,5.67066,5.67107,5.6695,5.6702,16000000.0
2006-11-27 23:53:00,5.67066,5.67098,5.66979,5.6705,18000000.0
2006-11-27 23:54:00,5.66931,5.67118,5.66931,5.67046,12000000.0
2006-11-27 23:55:00,5.67057,5.67165,5.66966,5.67111,19000000.0
2006-11-27 23:56:00,5.67145,5.67145,5.67003,5.6707,14000000.0
2006-11-27 23:57:00,5.67164,5.67164,5.6704,5.67158,16000000.0
2006-11-27 23:58:00,5.67152,5.67158,5.66988,5.66988,13000000.0
2006-11-27 23:59:00,5.67,5.67105,5.66938,5.67055,14000000.0
2006-11-28 00:00:00,5.6719,5.6719,5.66908,5.67024,17000000.0
2006-11-28 00:01:00,5.67147,5.67163,5.67007,5.67102,12000000.0
2006-11-28 00:02:00,5.67077,5.67139,5.66989,5.67027,15000000.0
2006-11-28 00:03:00,5.66996,5.67033,5.66959,5.66961,14000000.0
2006-11-28 00:04:00,5.66953,5.67096,5.6693,5.67016,12000000.0
2006-11-28 00:05:00,5.66992,5.67096,5.66992,5.67041,12000000.0
2006-11-28 00:06:00,5.6706,5.67137,5.66979,5.66979,12000000.0
2006-11-28 00:07:00,5.67039,5.67046,5.66973,5.6702,11000000.0
2006-11-28 00:08:00,5.67016,5.67058,5.67012,5.6705,15000000.0
2006-11-28 00:09:00,5.67077,5.67117,5.67031,5.67109,12000000.0
2006-11-28 00:10:00,5.67104,5.67164,5.6702,5.67085,19000000.0
2006-11-28 00:11:00,5.67104,5.67157,5.67039,5.6706,8000000.0
2006-11-28 00:12:00,5.67104,5.67109,5.67086,5.67086,9000000.0
2006-11-28 00:13:00,5.67129,5.67249,5.67087,5.67087,13000000.0
2006-11-28 00:14:00,5.67069,5.67083,5.67017,5.67035,14000000.0
2006-11-28 00:15:00,5.67054,5.67147,5.67035,5.67147,12000000.0
2006-11-28 00:16:00,5.67132,5.67227,5.67077,5.67147,12000000.0
2006-11-28 00:17:00,5.67274,5.67287,5.67162,5.6724,10000000.0
2006-11-28 00:18:00,5.67135,5.67289,5.67135,5.67271,19000000.0
2006-11-28 00:19:00,5.67199,5.67231,5.67048,5.67048,12000000.0
2006-11-28 00:20:00,5.67133,5.67213,5.67035,5.67063,11000000.0
2006-11-28 00:21:00,5.66985,5.67114,5.66981,5.67024,14000000.0
2006-11-28 00:22:00,5.67022,5.67077,5.66907,5.66944,13000000.0
2006-11-28 00:23:00,5.66988,5.67106,5.66975,5.67057,13000000.0
2006-11-28 00:24:00,5.67046,5.67099,5.66994,5.67002,9000000.0
2006-11-28 00:25:00,5.66976,5.67187,5.66976,5.67151,13000000.0
2006-11-28 00:26:00,5.67084,5.67276,5.67084,5.67231,14000000.0
2006-11-28 00:27:00,5.67229,5.67229,5.67009,5.67025,15000000.0
2006-11-28 00:28:00,5.67077,5.6715,5.66973,5.66973,7000000.0
2006-11-28 00:29:00,5.67033,5.67172,5.67033,5.67064,17000000.0
2006-11-28 00:30:00,5.6706,5.67201,5.67046,5.67056,9000000.0
2006-11-28 00:31:00,5.67129,5.67215,5.67062,5.67081,13000000.0
2006-11-28 00:32:00,5.67053,5.67097,5.67033,5.67036,8000000.0
2006-11-28 00:33:00,5.67077,5.6712,5.67004,5.67004,19000000.0
2006-11-28 00:34:00,5.67003,5.67086,5.66956,5.67009,15000000.0
2006-11-28 00:35:00,5.6703,5.67164,5.66987,5.67061,12000000.0
2006-11-28 00:36:00,5.67132,5.67146,5.66985,5.66985,15000000.0
2006-11-28 00:37:00,5.66947,5.67129,5.66947,5.67114,15000000.0
2006-11-28 00:38:00,5.67072,5.67092,5.66935,5.66972,18000000.0
2006-11-28 00:39:00,5.67077,5.67077,5.66902,5.66914,20000000.0
2006-11-28 00:40:00,5.66949,5.67016,5.66904,5.6691,10000000.0
2006-11-28 00:41:00,5.66954,5.67053,5.66938,5.67053,9000000.0
2006-11-28 00:42:00,5.67115,5.67121,5.66984,5.67091,16000000.0
2006-11-28 00:43:00,5.67048,5.67078,5.66947,5.66974,16000000.0
2006-11-28 00:44:00,5.66968,5.6706,5.66954,5.66976,10000000.0
2006-11-28 00:45:00,5.67063,5.67129,5.6702,5.67051,16000000.0
2006-11-28 00:46:00,5.67012,5.67143,5.67007,5.67124,12000000.0
2006-11-28 00:47:00,5.67105,5.67105,5.66998,5.67046,8000000.0
2006-11-28 00:48:00,5.67095,5.67123,5.6694,5.66979,16000000.0
2006-11-28 00:49:00,5.66992,5.67133,5.66987,5.67065,11000000.0
2006-11-28 00:50:00,5.66923,5.67068,5.66922,5.66938,9000000.0
2006-11-28 00:51:00,5.66974,5.6705,5.66965,5.67027,9000000.0
2006-11-28 00:52:00,5.67036,5.67136,5.67027,5.6712,18000000.0
2006-11-28 00:53:00,5.67101,5.67115,5.6699,5.67027,12000000.0
2006-11-28 00:54:00,5.67088,5.67131,5.66968,5.67002,12000000.0
2006-11-28 00:55:00,5.67005,5.67045,5.66917,5.66917,11000000.0
2006-11-28 00:56:00,5.66923,5.67111,5.66923,5.67005,14000000.0
2006-11-28 00:57:00,5.67001,5.67111,5.66962,5.66996,15000000.0
2006-11-28 00:58:00,5.67042,5.67092,5.66978,5.66978,9000000.0
2006-11-28 00:59:00,5.67045,5.67076,5.66969,5.67001,17000000.0
2006-11-28 01:00:00,5.66957,5.67005,5.66916,5.66969,12000000.0
2006-11-28 01:01:00,5.66998,5.67118,5.66998,5.67017,15000000.0
2006-11-28 01:02:00,5.67062,5.67062,5.6689,5.66945,10000000.0
2006-11-28 01:03:00,5.66921,5.67049,5.66899,5.67049,13000000.0
2006-11-28 01:04:00,5.67096,5.67096,5.6688,5.6695,13000000.0
2006-11-28 01:05:00,5.66939,5.66998,5.66845,5.66857,13000000.0
2006-11-28 01:06:00,5.66879,5.67024,5.66852,5.66852,12000000.0
2006-11-28 01:07:00,5.66904,5.67064,5.66893,5.66897,13000000.0
2006-11-28 01:08:00,5.6691,5.67038,5.66886,5.66931,15000000.0
2006-11-28 01:09:00,5.66862,5.67,5.66823,5.66902,17000000.0
2006-11-28 01:10:00,5.66943,5.67034,5.66922,5.66947,10000000.0
2006-11-28 01:11:00,5.66927,5.67055,5.66915,5.67055,11000000.0
2006-11-28 01:12:00,5.67072,5.67072,5.66911,5.66911,10000000.0
2006-11-28 01:13:00,5.66885,5.66895,5.6684,5.6684,11000000.0
2006-11-28 01:14:00,5.6688,5.67027,5.6688,5.66993,13000000.0
2006-11-28 01:15:00,5.66944,5.67018,5.66886,5.66923,9000000.0
2006-11-28 01:16:00,5.66949,5.67035,5.6687,5.6687,12000000.0
2006-11-28 01:17:00,5.66932,5.66985,5.66921,5.66933,11000000.0
2006-11-28 01:18:00,5.66833,5.66995,5.66833,5.66986,12000000.0
2006-11-28 01:19:00,5.66915,5.66984,5.66855,5.66855,19000000.0
2006-11-28 01:20:00,5.66833,5.67038,5.66833,5.66915,11000000.0
2006-11-28 01:21:00,5.66923,5.67071,5.66871,5.66984,12000000.0
2006-11-28 01:22:00,5.6696,5.66986,5.6691,5.66914,9000000.0
2006-11-28 01:23:00,5.66907,5.67003,5.66882,5.66994,13000000.0
2006-11-28 01:24:00,5.66947,5.66961,5.6684,5.669,14000000.0
2006-11-28 01:25:00,5.66935,5.67036,5.66915,5.67036,11000000.0
2006-11-28 01:26:00,5.66947,5.66947,5.66865,5.66884,10000000.0
2006-11-28 01:27:00,5.66877,5.67046,5.66846,5.66846,17000000.0
2006-11-28 01:28:00,5.66801,5.6695,5.66801,5.6695,13000000.0
2006-11-28 01:29:00,5.67005,5.67035,5.66938,5.66961,19000000.0
2006-11-28 01:30:00,5.66946,5.66995,5.66856,5.66902,15000000.0
2006-11-28 01:31:00,5.66926,5.66926,5.66837,5.66837,15000000.0
2006-11-28 01:32:00,5.66849,5.67025,5.66849,5.6692,12000000.0
2006-11-28 01:33:00,5.66865,5.67021,5.66865,5.67021,8000000.0
2006-11-28 01:34:00,5.67043,5.67083,5.66896,5.66974,18000000.0
2006-11-28 01:35:00,5.66884,5.67081,5.66884,5.67077,12000000.0
2006-11-28 01:36:00,5.67084,5.67084,5.66926,5.67066,16000000.0
2006-11-28 01:37:00,5.67009,5.67009,5.66919,5.66922,15000000.0
2006-11-28 01:38:00,5.66885,5.66977,5.66866,5.66956,18000000.0
2006-11-28 01:39:00,5.66929,5.66934,5.66857,5.66866,10000000.0
2006-11-28 01:40:00,5.66893,5.66999,5.66893,5.66941,11000000.0
2006-11-28 01:41:00,5.66921,5.67004,5.6684,5.6692,16000000.0
2006-11-28 01:42:00,5.6688,5.66985,5.66835,5.66841,14000000.0
2006-11-28 01:43:00,5.66809,5.66915,5.6673,5.66798,16000000.0
2006-11-28 01:44:00,5.66776,5.66863,5.66714,5.66717,15000000.0
2006-11-28 01:45:00,5.66799,5.66834,5.66727,5.66729,16000000.0
2006-11-28 01:46:00,5.66716,5.66817,5.66716,5.66771,9000000.0
2006-11-28 01:47:00,5.66754,5.66804,5.66637,5.66746,17000000.0
2006-11-28 01:48:00,5.66843,5.66843,5.66632,5.66634,16000000.0
2006-11-28 01:49:00,5.6664,5.66855,5.6664,5.66815,10000000.0
2006-11-28 01:50:00,5.66648,5.66863,5.66648,5.66808,11000000.0
2006-11-28 01:51:00,5.66817,5.66848,5.66761,5.66761,12000000.0
2006-11-28 01:52:00,5.66767,5.6686,5.66727,5.66762,12000000.0
2006-11-28 01:53:00,5.66783,5.66951,5.66716,5.66831,18000000.0
2006-11-28 01:54:00,5.66836,5.66952,5.66823,5.66855,14000000.0
2006-11-28 01:55:00,5.66822,5.66951,5.66817,5.66922,18000000.0
2006-11-28 01:56:00,5.66935,5.66935,5.66826,5.66854,8000000.0
2006-11-28 01:57:00,5.6688,5.66983,5.66859,5.66974,13000000.0
2006-11-28 01:58:00,5.67093,5.67107,5.66965,5.66967,11000000.0
2006-11-28 01:59:00,5.66953,5.67138,5.66953,5.67039,11000000.0
2006-11-28 02:00:00,5.67137,5.67154,5.67016,5.67122,16000000.0
2006-11-28 02:01:00,5.67117,5.6714,5.66991,5.66991,21000000.0
2006-11-28 02:02:00,5.67004,5.67057,5.66975,5.67023,10000000.0
2006-11-28 02:03:00,5.67032,5.67072,5.66949,5.66995,8000000.0
2006-11-28 02:04:00,5.67016,5.67099,5.66955,5.67072,14000000.0
2006-11-28 02:05:00,5.67023,5.67113,5.66971,5.66995,14000000.0
2006-11-28 02:06:00,5.66979,5.67103,5.66936,5.67103,15000000.0
2006-11-28 02:07:00,5.67036,5.67099,5.66975,5.67037,10000000.0
2006-11-28 02:08:00,5.67017,5.67178,5.67017,5.67077,16000000.0
2006-11-28 02:09:00,5.67093,5.67184,5.67027,5.67074,18000000.0
2006-11-28 02:10:00,5.67072,5.67184,5.6702,5.67092,16000000.0
2006-11-28 02:11:00,5.67066,5.67154,5.67032,5.67131,14000000.0
2006-11-28 02:12:00,5.67126,5.6717,5.6707,5.67158,10000000.0
2006-11-28 02:13:00,5.67182,5.67212,5.67082,5.67212,15000000.0
2006-11-28 02:14:00,5.6722,5.6722,5.6705,5.67142,19000000.0
2006-11-28 02:15:00,5.67161,5.6718,5.67043,5.67088,12000000.0
2006-11-28 02:16:00,5.67167,5.67221,5.67033,5.67097,18000000.0
2006-11-28 02:17:00,5.67107,5.67139,5.66985,5.67058,14000000.0
2006-11-28 02:18:00,5.67006,5.67117,5.6693,5.67016,12000000.0
2006-11-28 02:19:00,5.67078,5.67136,5.6697,5.67105,14000000.0
2006-11-28 02:20:00,5.67133,5.67133,5.66996,5.67003,13000000.0
2006-11-28 02:21:00,5.66937,5.67102,5.66937,5.66949,15000000.0
2006-11-28 02:22:00,5.66897,5.66927,5.66896,5.66896,13000000.0
2006-11-28 02:23:00,5.6698,5.67095,5.66947,5.66973,16000000.0
2006-11-28 02:24:00,5.66976,5.6712,5.66942,5.6698,17000000.0
2006-11-28 02:25:00,5.67001,5.67047,5.6696,5.67019,10000000.0
2006-11-28 02:26:00,5.67003,5.6704,5.66943,5.6701,13000000.0
2006-11-28 02:27:00,5.67035,5.67202,5.67035,5.67202,7000000.0
2006-11-28 02:28:00,5.67049,5.67141,5.67021,5.67141,9000000.0
2006-11-28 02:29:00,5.67174,5.67174,5.66923,5.67027,20000000.0
2006-11-28 02:30:00,5.67051,5.67085,5.66969,5.66999,11000000.0
2006-11-28 02:31:00,5.67044,5.6707,5.66934,5.67052,9000000.0
2006-11-28 02:32:00,5.6703,5.6703,5.66882,5.66882,13000000.0
2006-11-28 02:33:00,5.66886,5.67033,5.66861,5.66861,14000000.0
2006-11-28 02:34:00,5.66882,5.67086,5.66882,5.67086,17000000.0
2006-11-28 02:35:00,5.6703,5.67075,5.66931,5.66966,15000000.0
2006-11-28 02:36:00,5.66961,5.67026,5.66924,5.66934,14000000.0
2006-11-28 02:37:00,5.66957,5.67005,5.6687,5.66926,13000000.0
2006-11-28 02:38:00,5.66907,5.66994,5.66869,5.66974,14000000.0
2006-11-28 02:39:00,5.66942,5.66942,5.66814,5.66837,15000000.0
2006-11-28 02:40:00,5.66855,5.67031,5.66854,5.67031,12000000.0
2006-11-28 02:41:00,5.67006,5.67006,5.66881,5.6693,13000000.0
2006-11-28 02:42:00,5.66958,5.67024,5.66877,5.66894,16000000.0
2006-11-28 02:43:00,5.67003,5.67003,5.66842,5.66842,18000000.0
2006-11-28 02:44:00,5.66835,5.66836,5.66812,5.66834,10000000.0
2006-11-28 02:45:00,5.6685,5.66946,5.66805,5.6685,14000000.0
2006-11-28 02:46:00,5.66684,5.66853,5.66659,5.66674,18000000.0
2006-11-28 02:47:00,5.66661,5.66869,5.66661,5.66782,17000000.0
2006-11-28 02:48:00,5.66783,5.668,5.66719,5.66757,7000000.0
2006-11-28 02:49:00,5.66868,5.66868,5.66712,5.66784,13000000.0
2006-11-28 02:50:00,5.66795,5.66851,5.66727,5.66727,14000000.0
2006-11-28 02:51:00,5.66725,5.66858,5.66709,5.66775,15000000.0
2006-11-28 02:52:00,5.66714,5.668,5.66695,5.66784,15000000.0
2006-11-28 02:53:00,5.66753,5.66897,5.66753,5.66818,9000000.0
2006-11-28 02:54:00,5.66797,5.66892,5.66762,5.66881,13000000.0
2006-11-28 02:55:00,5.66845,5.66845,5.66713,5.66724,11000000.0
2006-11-28 02:56:00,5.66802,5.66894,5.66777,5.66894,18000000.0
2006-11-28 02:57:00,5.66887,5.66887,5.66736,5.66812,13000000.0
2006-11-28 02:58:00,5.66807,5.66908,5.66799,5.66836,9000000.0
2006-11-28 02:59:00,5.66828,5.66966,5.66815,5.66815,14000000.0
2006-11-28 03:00:00,5.66789,5.66933,5.66789,5.66828,11000000.0
2006-11-28 03:01:00,5.66914,5.6695,5.66844,5.66887,11000000.0
2006-11-28 03:02:00,5.66805,5.66911,5.66805,5.66911,11000000.0
2006-11-28 03:03:00,5.66899,5.66989,5.6679,5.66811,23000000.0
2006-11-28 03:04:00,5.6679,5.66943,5.66781,5.6693,11000000.0
2006-11-28 03:05:00,5.6696,5.6696,5.668,5.668,17000000.0
2006-11-28 03:06:00,5.66798,5.66883,5.66798,5.66863,9000000.0
2006-11-28 03:07:00,5.66876,5.66925,5.66837,5.66852,15000000.0
2006-11-28 03:08:00,5.6689,5.66955,5.66826,5.66834,12000000.0
2006-11-28 03:09:00,5.66798,5.66822,5.66793,5.66816,15000000.0
2006-11-28 03:10:00,5.6686,5.66916,5.66793,5.66793,19000000.0
2006-11-28 03:11:00,5.66826,5.66901,5.6679,5.6679,15000000.0
2006-11-28 03:12:00,5.6692,5.66937,5.66785,5.6687,18000000.0
2006-11-28 03:13:00,5.66858,5.66936,5.6681,5.66936,18000000.0
2006-11-28 03:14:00,5.66854,5.66962,5.66854,5.6692,10000000.0
2006-11-28 03:15:00,5.66934,5.66995,5.66865,5.66879,7000000.0
2006-11-28 03:16:00,5.66938,5.66983,5.66929,5.66929,8000000.0
2006-11-28 03:17:00,5.66937,5.66992,5.66874,5.66992,10000000.0
2006-11-28 03:18:00,5.66858,5.67017,5.6684,5.66966,15000000.0
2006-11-28 03:19:00,5.66801,5.66843,5.66801,5.66843,10000000.0
2006-11-28 03:20:00,5.66855,5.66961,5.66839,5.66942,16000000.0
2006-11-28 03:21:00,5.66876,5.66968,5.66853,5.66889,11000000.0
2006-11-28 03:22:00,5.66925,5.66955,5.66852,5.66904,10000000.0
2006-11-28 03:23:00,5.66955,5.67045,5.66931,5.66931,12000000.0
2006-11-28 03:24:00,5.66918,5.66928,5.66901,5.6691,13000000.0
2006-11-28 03:25:00,5.66973,5.66973,5.66825,5.66825,11000000.0
2006-11-28 03:26:00,5.66812,5.66888,5.6675,5.66852,13000000.0
2006-11-28 03:27:00,5.66861,5.66863,5.66742,5.66781,14000000.0
2006-11-28 03:28:00,5.66775,5.66909,5.66775,5.66823,18000000.0
2006-11-28 03:29:00,5.66835,5.66941,5.66779,5.66825,15000000.0
2006-11-28 03:30:00,5.66827,5.66831,5.66775,5.66822,10000000.0
2006-11-28 03:31:00,5.6681,5.66908,5.66744,5.66789,13000000.0
2006-11-28 03:32:00,5.66798,5.66929,5.66796,5.66796,16000000.0
2006-11-28 03:33:00,5.66737,5.66885,5.66725,5.66853,13000000.0
2006-11-28 03:34:00,5.66821,5.6692,5.66741,5.66803,16000000.0
2006-11-28 03:35:00,5.66838,5.66884,5.66775,5.66786,10000000.0
2006-11-28 03:36:00,5.66749,5.66828,5.6671,5.66723,11000000.0
2006-11-28 03:37:00,5.66721,5.66783,5.66676,5.66736,13000000.0
2006-11-28 03:38:00,5.66667,5.66749,5.66599,5.66599,13000000.0
2006-11-28 03:39:00,5.66574,5.66701,5.66568,5.66639,13000000.0
2006-11-28 03:40:00,5.66685,5.66747,5.66599,5.66606,12000000.0
2006-11-28 03:41:00,5.66618,5.66708,5.66562,5.66615,16000000.0
2006-11-28 03:42:00,5.66569,5.66659,5.66505,5.66659,21000000.0
2006-11-28 03:43:00,5.666,5.66683,5.66496,5.66603,18000000.0
2006-11-28 03:44:00,5.66599,5.66626,5.66525,5.66615,15000000.0
2006-11-28 03:45:00,5.66631,5.66694,5.66511,5.66611,9000000.0
2006-11-28 03:46:00,5.66619,5.66619,5.6653,5.6653,8000000.0
2006-11-28 03:47:00,5.66559,5.66718,5.66559,5.66596,11000000.0
2006-11-28 03:48:00,5.66654,5.66711,5.6657,5.6657,9000000.0
2006-11-28 03:49:00,5.66699,5.66699,5.66549,5.66596,16000000.0
2006-11-28 03:50:00,5.66561,5.66762,5.66561,5.66662,19000000.0
2006-11-28 03:51:00,5.66694,5.66833,5.66694,5.66714,9000000.0
2006-11-28 03:52:00,5.66707,5.66879,5.66691,5.66822,19000000.0
2006-11-28 03:53:00,5.66854,5.66879,5.66761,5.66815,10000000.0
2006-11-28 03:54:00,5.66872,5.66889,5.66745,5.66825,17000000.0
2006-11-28 03:55:00,5.66806,5.66897,5.66778,5.66808,16000000.0
2006-11-28 03:56:00,5.66772,5.66815,5.66737,5.66813,7000000.0
2006-11-28 03:57:00,5.66798,5.6681,5.66705,5.66782,11000000.0
2006-11-28 03:58:00,5.6674,5.66774,5.66713,5.6672,12000000.0
2006-11-28 03:59:00,5.66798,5.6695,5.66783,5.6682,17000000.0
2006-11-28 04:00:00,5.66781,5.66962,5.66725,5.66827,12000000.0
2006-11-28 04:01:00,5.66771,5.66838,5.66732,5.66732,16000000.0
2006-11-28 04:02:00,5.66736,5.66839,5.66732,5.66732,14000000.0
2006-11-28 04:03:00,5.66743,5.66845,5.66725,5.66725,12000000.0
2006-11-28 04:04:00,5.66766,5.66836,5.66665,5.66799,16000000.0
2006-11-28 04:05:00,5.66848,5.66848,5.66664,5.66664,13000000.0
2006-11-28 04:06:00,5.66623,5.66804,5.66623,5.66702,16000000.0
2006-11-28 04:07:00,5.66767,5.66838,5.66678,5.66775,13000000.0
2006-11-28 04:08:00,5.6677,5.66867,5.66716,5.66754,14000000.0
2006-11-28 04:09:00,5.66771,5.66809,5.66658,5.66757,10000000.0
2006-11-28 04:10:00,5.66752,5.66847,5.66679,5.66679,12000000.0
2006-11-28 04:11:00,5.66705,5.66873,5.66705,5.66801,14000000.0
2006-11-28 04:12:00,5.66737,5.66754,5.66704,5.66707,19000000.0
2006-11-28 04:13:00,5.66708,5.66847,5.66708,5.66753,20000000.0
2006-11-28 04:14:00,5.66772,5.66834,5.6676,5.66769,12000000.0
2006-11-28 04:15:00,5.66707,5.66801,5.66669,5.66669,8000000.0
2006-11-28 04:16:00,5.66808,5.66808,5.66659,5.66659,13000000.0
2006-11-28 04:17:00,5.66675,5.66815,5.66675,5.66815,15000000.0
2006-11-28 04:18:00,5.66799,5.66806,5.66717,5.66806,9000000.0
2006-11-28 04:19:00,5.66818,5.66853,5.66792,5.66853,12000000.0
2006-11-28 04:20:00,5.66808,5.66808,5.66677,5.66706,9000000.0
2006-11-28 04:21:00,5.66747,5.66782,5.66742,5.66754,17000000.0
2006-11-28 04:22:00,5.66805,5.66871,5.66703,5.66712,14000000.0
2006-11-28 04:23:00,5.66859,5.66859,5.66773,5.66781,10000000.0
2006-11-28 04:24:00,5.66761,5.66815,5.66737,5.66742,12000000.0
2006-11-28 04:25:00,5.66729,5.66779,5.66659,5.66659,10000000.0
2006-11-28 04:26:00,5.66671,5.66805,5.66671,5.66697,7000000.0
2006-11-28 04:27:00,5.66717,5.66842,5.66688,5.66804,15000000.0
2006-11-28 04:28:00,5.66766,5.66834,5.667,5.66758,7000000.0
2006-11-28 04:29:00,5.66741,5.66791,5.66664,5.6669,14000000.0
2006-11-28 04:30:00,5.66694,5.6671,5.66652,5.6668,11000000.0
2006-11-28 04:31:00,5.66671,5.66818,5.66635,5.66635,15000000.0
2006-11-28 04:32:00,5.66691,5.66746,5.66628,5.6666,17000000.0
2006-11-28 04:33:00,5.66563,5.66738,5.66523,5.66527,14000000.0
2006-11-28 04:34:00,5.66644,5.66664,5.66543,5.66623,9000000.0
2006-11-28 04:35:00,5.66632,5.66685,5.66496,5.66613,12000000.0
2006-11-28 04:36:00,5.66539,5.66722,5.66539,5.66722,12000000.0
2006-11-28 04:37:00,5.66607,5.66763,5.66558,5.66576,12000000.0
2006-11-28 04:38:00,5.66631,5.66673,5.6654,5.66584,11000000.0
2006-11-28 04:39:00,5.66595,5.66684,5.66543,5.66582,17000000.0
2006-11-28 04:40:00,5.66591,5.66622,5.66524,5.66622,9000000.0
2006-11-28 04:41:00,5.66531,5.66574,5.66473,5.66542,10000000.0
2006-11-28 04:42:00,5.66608,5.66666,5.66552,5.66618,8000000.0
2006-11-28 04:43:00,5.66665,5.66713,5.66543,5.666,18000000.0
2006-11-28 04:44:00,5.66571,5.66654,5.66549,5.66549,9000000.0
2006-11-28 04:45:00,5.6661,5.66647,5.66555,5.66622,9000000.0
2006-11-28 04:46:00,5.66628,5.66719,5.66617,5.66626,16000000.0
2006-11-28 04:47:00,5.66623,5.66692,5.66584,5.6663,12000000.0
2006-11-28 04:48:00,5.66603,5.66659,5.66574,5.66574,10000000.0
2006-11-28 04:49:00,5.66579,5.66627,5.66579,5.66611,16000000.0
2006-11-28 04:50:00,5.66676,5.66782,5.66653,5.66653,16000000.0
2006-11-28 04:51:00,5.66643,5.66739,5.6664,5.66655,20000000.0
2006-11-28 04:52:00,5.66678,5.66789,5.6665,5.66789,13000000.0
2006-11-28 04:53:00,5.66747,5.66763,5.666,5.66674,11000000.0
2006-11-28 04:54:00,5.66806,5.66806,5.66625,5.66629,11000000.0
2006-11-28 04:55:00,5.66655,5.66687,5.66642,5.66687,12000000.0
2006-11-28 04:56:00,5.66675,5.66677,5.66648,5.66659,16000000.0
2006-11-28 04:57:00,5.66737,5.6675,5.66643,5.66733,7000000.0
2006-11-28 04:58:00,5.66696,5.66767,5.66642,5.66685,13000000.0
2006-11-28 04:59:00,5.66684,5.66719,5.66684,5.66711,17000000.0
2006-11-28 05:00:00,5.66742,5.66789,5.66706,5.66731,10000000.0
2006-11-28 05:01:00,5.6672,5.66859,5.66675,5.66702,13000000.0
2006-11-28 05:02:00,5.66695,5.66824,5.66695,5.66765,18000000.0
2006-11-28 05:03:00,5.66708,5.66724,5.66654,5.66671,9000000.0
2006-11-28 05:04:00,5.66693,5.66743,5.6659,5.66651,12000000.0
2006-11-28 05:05:00,5.66724,5.66771,5.66672,5.66672,10000000.0
2006-11-28 05:06:00,5.66699,5.66829,5.66635,5.66706,20000000.0
2006-11-28 05:07:00,5.66666,5.66666,5.66627,5.66655,10000000.0
2006-11-28 05:08:00,5.6664,5.66666,5.66636,5.66652,17000000.0
2006-11-28 05:09:00,5.66648,5.66692,5.66557,5.66557,15000000.0
2006-11-28 05:10:00,5.66561,5.66634,5.66561,5.66633,10000000.0
2006-11-28 05:11:00,5.66625,5.6664,5.6654,5.6654,16000000.0
2006-11-28 05:12:00,5.66538,5.66566,5.6653,5.66531,7000000.0
2006-11-28 05:13:00,5.66537,5.66639,5.66495,5.66639,12000000.0
2006-11-28 05:14:00,5.66602,5.66651,5.6653,5.66593,14000000.0
2006-11-28 05:15:00,5.66503,5.66568,5.66503,5.66553,16000000.0
2006-11-28 05:16:00,5.66552,5.66595,5.66537,5.66595,15000000.0
2006-11-28 05:17:00,5.66601,5.66679,5.66588,5.66672,10000000.0
2006-11-28 05:18:00,5.66598,5.66712,5.66547,5.66711,13000000.0
2006-11-28 05:19:00,5.66564,5.66683,5.66517,5.66517,13000000.0
2006-11-28 05:20:00,5.66464,5.66505,5.66462,5.6649,20000000.0
2006-11-28 05:21:00,5.66507,5.66585,5.66504,5.66504,9000000.0
2006-11-28 05:22:00,5.66546,5.66568,5.66389,5.66389,17000000.0
2006-11-28 05:23:00,5.66492,5.66613,5.66432,5.66613,14000000.0
2006-11-28 05:24:00,5.66578,5.6658,5.66459,5.66561,19000000.0
2006-11-28 05:25:00,5.66566,5.66628,5.66469,5.66493,13000000.0
2006-11-28 05:26:00,5.66487,5.66586,5.66478,5.66496,13000000.0
2006-11-28 05:27:00,5.66544,5.66625,5.66498,5.66498,13000000.0
2006-11-28 05:28:00,5.6649,5.6649,5.66454,5.66476,10000000.0
2006-11-28 05:29:00,5.66494,5.6659,5.66494,5.66505,17000000.0
2006-11-28 05:30:00,5.66469,5.66553,5.6642,5.66471,21000000.0
2006-11-28 05:31:00,5.66436,5.66541,5.66404,5.66491,13000000.0
2006-11-28 05:32:00,5.66485,5.66506,5.66461,5.66506,16000000.0
2006-11-28 05:33:00,5.66488,5.66598,5.66488,5.66527,13000000.0
2006-11-28 05:34:00,5.66493,5.66497,5.66475,5.6648,13000000.0
2006-11-28 05:35:00,5.66472,5.66498,5.6647,5.66494,14000000.0
2006-11-28 05:36:00,5.66538,5.66611,5.66475,5.66557,18000000.0
2006-11-28 05:37:00,5.66544,5.66631,5.66501,5.66566,12000000.0
2006-11-28 05:38:00,5.66636,5.66734,5.66614,5.66734,13000000.0
2006-11-28 05:39:00,5.66591,5.66694,5.66591,5.66683,21000000.0
2006-11-28 05:40:00,5.66645,5.66711,5.66582,5.66654,14000000.0
2006-11-28 05:41:00,5.6653,5.66691,5.66518,5.66582,13000000.0
2006-11-28 05:42:00,5.66567,5.66637,5.66549,5.66596,8000000.0
2006-11-28 05:43:00,5.66549,5.66668,5.66515,5.66649,13000000.0
2006-11-28 05:44:00,5.6662,5.6662,5.66484,5.66575,13000000.0
2006-11-28 05:45:00,5.6653,5.66593,5.6643,5.66469,24000000.0
2006-11-28 05:46:00,5.66468,5.66532,5.66361,5.66487,14000000.0
2006-11-28 05:47:00,5.66464,5.66534,5.66371,5.66534,11000000.0
2006-11-28 05:48:00,5.66509,5.66529,5.66366,5.66497,18000000.0
2006-11-28 05:49:00,5.66413,5.66544,5.66398,5.66398,10000000.0
2006-11-28 05:50:00,5.66386,5.66496,5.66386,5.66428,10000000.0
2006-11-28 05:51:00,5.66427,5.66513,5.66422,5.66422,11000000.0
2006-11-28 05:52:00,5.6644,5.66593,5.6644,5.6648,19000000.0
2006-11-28 05:53:00,5.66454,5.66471,5.66445,5.6646,15000000.0
2006-11-28 05:54:00,5.66464,5.66464,5.66447,5.66447,7000000.0
2006-11-28 05:55:00,5.66489,5.66566,5.66453,5.66453,12000000.0
2006-11-28 05:56:00,5.66448,5.66513,5.66448,5.66456,16000000.0
2006-11-28 05:57:00,5.66448,5.66448,5.66414,5.66429,11000000.0
2006-11-28 05:58:00,5.66429,5.6645,5.66412,5.66431,22000000.0
2006-11-28 05:59:00,5.66425,5.66442,5.66421,5.66434,9000000.0
2006-11-28 06:00:00,5.66514,5.66586,5.66492,5.66586,17000000.0
2006-11-28 06:01:00,5.66487,5.66533,5.66365,5.66482,18000000.0
2006-11-28 06:02:00,5.66551,5.66588,5.66522,5.66522,18000000.0
2006-11-28 06:03:00,5.66496,5.66583,5.66479,5.66479,16000000.0
2006-11-28 06:04:00,5.6654,5.66573,5.66441,5.66455,8000000.0
2006-11-28 06:05:00,5.66549,5.66656,5.66549,5.66656,10000000.0
2006-11-28 06:06:00,5.66583,5.66595,5.66468,5.66468,27000000.0
2006-11-28 06:07:00,5.66463,5.66643,5.66463,5.66623,17000000.0
2006-11-28 06:08:00,5.66565,5.6661,5.66454,5.66509,14000000.0
2006-11-28 06:09:00,5.66471,5.66584,5.66456,5.66553,13000000.0
2006-11-28 06:10:00,5.66592,5.66642,5.66478,5.66526,14000000.0
2006-11-28 06:11:00,5.66515,5.66593,5.66407,5.66443,16000000.0
2006-11-28 06:12:00,5.66441,5.66648,5.66429,5.66648,17000000.0
2006-11-28 06:13:00,5.66581,5.66581,5.66436,5.66436,14000000.0
2006-11-28 06:14:00,5.66437,5.66551,5.66437,5.66551,12000000.0
2006-11-28 06:15:00,5.66522,5.66565,5.66396,5.6642,13000000.0
2006-11-28 06:16:00,5.66526,5.66582,5.66435,5.66435,14000000.0
2006-11-28 06:17:00,5.6642,5.66512,5.66415,5.66466,11000000.0
2006-11-28 06:18:00,5.66458,5.66458,5.66369,5.6638,12000000.0
2006-11-28 06:19:00,5.66363,5.66375,5.66352,5.66375,19000000.0
2006-11-28 06:20:00,5.66513,5.66555,5.66489,5.66513,11000000.0
2006-11-28 06:21:00,5.66466,5.6657,5.66466,5.66509,9000000.0
2006-11-28 06:22:00,5.66469,5.66524,5.66405,5.66483,22000000.0
2006-11-28 06:23:00,5.66514,5.66527,5.66384,5.66384,18000000.0
2006-11-28 06:24:00,5.66396,5.66455,5.66382,5.66455,8000000.0
2006-11-28 06:25:00,5.66493,5.66584,5.66406,5.66406,9000000.0
2006-11-28 06:26:00,5.66416,5.66601,5.66416,5.66437,13000000.0
2006-11-28 06:27:00,5.66489,5.6649,5.66411,5.66464,15000000.0
2006-11-28 06:28:00,5.66511,5.66644,5.66508,5.66542,18000000.0
2006-11-28 06:29:00,5.66497,5.66621,5.66409,5.66409,16000000.0
2006-11-28 06:30:00,5.66526,5.66577,5.66453,5.66453,10000000.0
2006-11-28 06:31:00,5.66421,5.66529,5.66421,5.6644,13000000.0
2006-11-28 06:32:00,5.66461,5.66543,5.66461,5.66498,10000000.0
2006-11-28 06:33:00,5.66594,5.66612,5.66502,5.66537,10000000.0
2006-11-28 06:34:00,5.66512,5.66533,5.66478,5.66533,15000000.0
2006-11-28 06:35:00,5.66561,5.66571,5.66548,5.66561,13000000.0
2006-11-28 06:36:00,5.66559,5.66573,5.66547,5.66559,23000000.0
2006-11-28 06:37:00,5.66593,5.6662,5.66565,5.66565,11000000.0
2006-11-28 06:38:00,5.66614,5.66675,5.66517,5.6666,17000000.0
2006-11-28 06:39:00,5.66512,5.66612,5.66495,5.66565,8000000.0
2006-11-28 06:40:00,5.66565,5.66611,5.6652,5.66531,15000000.0
2006-11-28 06:41:00,5.66495,5.66575,5.6647,5.66523,15000000.0
2006-11-28 06:42:00,5.66575,5.66628,5.66483,5.66535,16000000.0
2006-11-28 06:43:00,5.66515,5.66588,5.66475,5.66493,12000000.0
2006-11-28 06:44:00,5.66654,5.66664,5.66523,5.66569,13000000.0
2006-11-28 06:45:00,5.6654,5.66586,5.66507,5.66507,14000000.0
2006-11-28 06:46:00,5.66535,5.66607,5.66491,5.66531,12000000.0
2006-11-28 06:47:00,5.66475,5.66696,5.66469,5.66666,11000000.0
2006-11-28 06:48:00,5.66808,5.66915,5.66779,5.66847,15000000.0
2006-11-28 06:49:00,5.66876,5.66916,5.66787,5.66889,17000000.0
2006-11-28 06:50:00,5.66895,5.66914,5.66834,5.66871,13000000.0
2006-11-28 06:51:00,5.66847,5.66966,5.66816,5.6686,8000000.0
2006-11-28 06:52:00,5.66829,5.67006,5.66807,5.66911,14000000.0
2006-11-28 06:53:00,5.66899,5.66904,5.66738,5.66743,13000000.0
2006-11-28 06:54:00,5.66752,5.66903,5.66749,5.66881,8000000.0
2006-11-28 06:55:00,5.66828,5.66885,5.6681,5.66828,10000000.0
2006-11-28 06:56:00,5.66872,5.66998,5.66872,5.66986,11000000.0
2006-11-28 06:57:00,5.66972,5.67044,5.66902,5.66989,17000000.0
2006-11-28 06:58:00,5.67029,5.67074,5.66981,5.66999,12000000.0
2006-11-28 06:59:00,5.66953,5.67054,5.66905,5.66905,14000000.0
2006-11-28 07:00:00,5.66931,5.67019,5.66896,5.6692,11000000.0
2006-11-28 07:01:00,5.66889,5.66901,5.66867,5.66867,10000000.0
2006-11-28 07:02:00,5.66914,5.67014,5.66905,5.66942,14000000.0
2006-11-28 07:03:00,5.66967,5.67129,5.66934,5.67129,7000000.0
2006-11-28 07:04:00,5.67077,5.67108,5.66957,5.67024,16000000.0
2006-11-28 07:05:00,5.6704,5.67129,5.66976,5.67105,15000000.0
2006-11-28 07:06:00,5.67129,5.67196,5.6706,5.67103,16000000.0
2006-11-28 07:07:00,5.67008,5.67181,5.67008,5.67037,12000000.0
2006-11-28 07:08:00,5.67113,5.67162,5.67065,5.67065,8000000.0
2006-11-28 07:09:00,5.6718,5.67188,5.67054,5.67054,8000000.0
2006-11-28 07:10:00,5.67206,5.67214,5.67065,5.67174,16000000.0
2006-11-28 07:11:00,5.67188,5.67192,5.67053,5.67053,17000000.0
2006-11-28 07:12:00,5.67055,5.67115,5.66969,5.66969,20000000.0
2006-11-28 07:13:00,5.67003,5.6717,5.67003,5.6717,18000000.0
2006-11-28 07:14:00,5.67194,5.67194,5.67097,5.67104,11000000.0
2006-11-28 07:15:00,5.67099,5.67174,5.67013,5.67079,18000000.0
2006-11-28 07:16:00,5.67082,5.67177,5.67073,5.67079,18000000.0
2006-11-28 07:17:00,5.67052,5.67139,5.67006,5.67051,12000000.0
2006-11-28 07:18:00,5.67027,5.67045,5.66927,5.66927,18000000.0
2006-11-28 07:19:00,5.6694,5.66985,5.6694,5.6697,14000000.0
2006-11-28 07:20:00,5.67015,5.67114,5.66937,5.67019,18000000.0
2006-11-28 07:21:00,5.66976,5.67033,5.66902,5.66992,13000000.0
2006-11-28 07:22:00,5.66989,5.67048,5.66951,5.66951,14000000.0
2006-11-28 07:23:00,5.66975,5.67061,5.66975,5.67043,15000000.0
2006-11-28 07:24:00,5.67034,5.67102,5.66875,5.66875,16000000.0
2006-11-28 07:25:00,5.66948,5.67101,5.66936,5.66967,15000000.0
2006-11-28 07:26:00,5.67118,5.67129,5.6697,5.67027,13000000.0
2006-11-28 07:27:00,5.67027,5.67067,5.66931,5.67013,12000000.0
2006-11-28 07:28:00,5.66947,5.67083,5.66947,5.66971,22000000.0
2006-11-28 07:29:00,5.66974,5.66989,5.66893,5.66946,16000000.0
2006-11-28 07:30:00,5.66946,5.67052,5.66946,5.67012,14000000.0
2006-11-28 07:31:00,5.67004,5.67025,5.67003,5.67024,13000000.0
2006-11-28 07:32:00,5.67032,5.67067,5.67022,5.67051,9000000.0
2006-11-28 07:33:00,5.6706,5.67108,5.66941,5.66949,7000000.0
2006-11-28 07:34:00,5.67007,5.6709,5.66961,5.67005,18000000.0
2006-11-28 07:35:00,5.67025,5.67083,5.66982,5.67042,9000000.0
2006-11-28 07:36:00,5.67035,5.67182,5.67035,5.67119,13000000.0
2006-11-28 07:37:00,5.67027,5.67106,5.67004,5.67006,11000000.0
2006-11-28 07:38:00,5.66987,5.67037,5.66977,5.66988,11000000.0
2006-11-28 07:39:00,5.6701,5.67115,5.6701,5.67055,19000000.0
2006-11-28 07:40:00,5.67025,5.67092,5.67024,5.67092,11000000.0
2006-11-28 07:41:00,5.67066,5.67066,5.66998,5.66998,7000000.0
2006-11-28 07:42:00,5.66991,5.6715,5.66991,5.67139,13000000.0
2006-11-28 07:43:00,5.67201,5.67241,5.67137,5.67137,14000000.0
2006-11-28 07:44:00,5.6714,5.6714,5.66997,5.66997,10000000.0
2006-11-28 07:45:00,5.67005,5.67116,5.66991,5.67024,8000000.0
2006-11-28 07:46:00,5.67013,5.67113,5.66936,5.66936,13000000.0
2006-11-28 07:47:00,5.66974,5.67085,5.66965,5.67047,15000000.0
2006-11-28 07:48:00,5.6704,5.6704,5.67004,5.67008,13000000.0
2006-11-28 07:49:00,5.67027,5.67116,5.67005,5.67057,10000000.0
2006-11-28 07:50:00,5.6712,5.67149,5.66987,5.67071,17000000.0
2006-11-28 07:51:00,5.67083,5.67144,5.67064,5.67094,16000000.0
2006-11-28 07:52:00,5.67107,5.67115,5.66963,5.66963,13000000.0
2006-11-28 07:53:00,5.66994,5.67169,5.66994,5.67144,10000000.0
2006-11-28 07:54:00,5.67081,5.67309,5.67077,5.67199,11000000.0
2006-11-28 07:55:00,5.67367,5.67426,5.67246,5.67361,12000000.0
2006-11-28 07:56:00,5.67377,5.67509,5.67291,5.6748,13000000.0
2006-11-28 07:57:00,5.67481,5.67595,5.67463,5.67542,8000000.0
2006-11-28 07:58:00,5.67603,5.67654,5.67488,5.67561,14000000.0
2006-11-28 07:59:00,5.67587,5.67598,5.67459,5.6746,15000000.0
2006-11-28 08:00:00,5.67489,5.67599,5.67489,5.67577,10000000.0
2006-11-28 08:01:00,5.67591,5.67591,5.67463,5.67565,13000000.0
2006-11-28 08:02:00,5.67549,5.67587,5.67432,5.67432,14000000.0
2006-11-28 08:03:00,5.67388,5.67582,5.67384,5.67384,12000000.0
2006-11-28 08:04:00,5.67503,5.67549,5.67383,5.67531,16000000.0
2006-11-28 08:05:00,5.67589,5.67686,5.675,5.6756,14000000.0
2006-11-28 08:06:00,5.67583,5.67722,5.67532,5.67575,19000000.0
2006-11-28 08:07:00,5.67559,5.67648,5.67512,5.67596,19000000.0
2006-11-28 08:08:00,5.67631,5.67671,5.67538,5.67569,11000000.0
2006-11-28 08:09:00,5.67537,5.67582,5.67465,5.67509,10000000.0
2006-11-28 08:10:00,5.67501,5.67677,5.67501,5.67628,16000000.0
2006-11-28 08:11:00,5.67522,5.67587,5.67481,5.67537,9000000.0
2006-11-28 08:12:00,5.67685,5.67685,5.67519,5.67599,10000000.0
2006-11-28 08:13:00,5.67507,5.67637,5.67507,5.67637,11000000.0
2006-11-28 08:14:00,5.67623,5.67655,5.67509,5.67509,12000000.0
2006-11-28 08:15:00,5.67557,5.67618,5.67501,5.67531,15000000.0
2006-11-28 08:16:00,5.67527,5.67527,5.67359,5.67394,14000000.0
2006-11-28 08:17:00,5.67393,5.67505,5.67342,5.67505,10000000.0
2006-11-28 08:18:00,5.67426,5.6751,5.67381,5.67465,9000000.0
2006-11-28 08:19:00,5.67386,5.67503,5.67358,5.67358,11000000.0
2006-11-28 08:20:00,5.6736,5.67503,5.6736,5.67424,11000000.0
2006-11-28 08:21:00,5.67519,5.67523,5.67352,5.67352,20000000.0
2006-11-28 08:22:00,5.67286,5.67426,5.67278,5.67299,8000000.0
2006-11-28 08:23:00,5.67369,5.67472,5.67297,5.67472,12000000.0
2006-11-28 08:24:00,5.67352,5.67467,5.67352,5.67467,13000000.0
2006-11-28 08:25:00,5.67419,5.67419,5.67269,5.67315,12000000.0
2006-11-28 08:26:00,5.67288,5.67417,5.67288,5.67345,13000000.0
2006-11-28 08:27:00,5.67441,5.67459,5.67381,5.67397,11000000.0
2006-11-28 08:28:00,5.675,5.67505,5.67352,5.67382,8000000.0
2006-11-28 08:29:00,5.67384,5.6752,5.67364,5.67476,12000000.0
2006-11-28 08:30:00,5.67479,5.67492,5.67419,5.67444,11000000.0
2006-11-28 08:31:00,5.67321,5.67414,5.67321,5.67378,10000000.0
2006-11-28 08:32:00,5.67388,5.67485,5.67359,5.67425,13000000.0
2006-11-28 08:33:00,5.67477,5.67575,5.67437,5.67537,11000000.0
2006-11-28 08:34:00,5.67542,5.67567,5.674,5.67517,17000000.0
2006-11-28 08:35:00,5.67509,5.67556,5.67445,5.67551,11000000.0
2006-11-28 08:36:00,5.67533,5.67533,5.67386,5.67386,10000000.0
2006-11-28 08:37:00,5.67372,5.67535,5.67352,5.67535,9000000.0
2006-11-28 08:38:00,5.676,5.676,5.6741,5.67446,18000000.0
2006-11-28 08:39:00,5.67443,5.67443,5.67076,5.67076,8000000.0
2006-11-28 08:40:00,5.67204,5.67255,5.67102,5.67221,7000000.0
2006-11-28 08:41:00,5.67266,5.67352,5.67175,5.67308,16000000.0
2006-11-28 08:42:00,5.67192,5.67496,5.67192,5.67412,14000000.0
2006-11-28 08:43:00,5.6744,5.67514,5.67374,5.67459,12000000.0
2006-11-28 08:44:00,5.67499,5.67537,5.67425,5.67537,9000000.0
2006-11-28 08:45:00,5.67534,5.67534,5.67328,5.6741,18000000.0
2006-11-28 08:46:00,5.67405,5.67464,5.6733,5.67339,14000000.0
2006-11-28 08:47:00,5.67346,5.67363,5.67234,5.67311,18000000.0
2006-11-28 08:48:00,5.67267,5.67359,5.67225,5.67275,12000000.0
2006-11-28 08:49:00,5.67239,5.67373,5.67219,5.67219,14000000.0
2006-11-28 08:50:00,5.67225,5.67362,5.67212,5.67261,16000000.0
2006-11-28 08:51:00,5.67237,5.6734,5.67141,5.67216,21000000.0
2006-11-28 08:52:00,5.67266,5.67322,5.67219,5.67243,20000000.0
2006-11-28 08:53:00,5.67337,5.67337,5.67171,5.67185,7000000.0
2006-11-28 08:54:00,5.67204,5.67297,5.67204,5.67296,17000000.0
2006-11-28 08:55:00,5.67256,5.67329,5.67156,5.67207,12000000.0
2006-11-28 08:56:00,5.67278,5.6735,5.67254,5.67254,17000000.0
2006-11-28 08:57:00,5.67309,5.67353,5.67213,5.67316,16000000.0
2006-11-28 08:58:00,5.67283,5.6736,5.67227,5.67321,12000000.0
2006-11-28 08:59:00,5.67346,5.67348,5.67218,5.67322,13000000.0
2006-11-28 09:00:00,5.6731,5.67371,5.67225,5.67371,17000000.0
2006-11-28 09:01:00,5.67306,5.67319,5.67158,5.67227,13000000.0
2006-11-28 09:02:00,5.67095,5.67184,5.67067,5.67119,8000000.0
2006-11-28 09:03:00,5.67155,5.67302,5.67108,5.67186,16000000.0
2006-11-28 09:04:00,5.67272,5.67283,5.67163,5.672,8000000.0
2006-11-28 09:05:00,5.67256,5.67256,5.67089,5.67157,11000000.0
2006-11-28 09:06:00,5.67195,5.67245,5.67128,5.67245,10000000.0
2006-11-28 09:07:00,5.67295,5.67295,5.67106,5.67106,10000000.0
2006-11-28 09:08:00,5.67169,5.67234,5.67109,5.67172,19000000.0
2006-11-28 09:09:00,5.67143,5.67311,5.6705,5.67311,16000000.0
2006-11-28 09:10:00,5.67261,5.67293,5.67167,5.67192,8000000.0
2006-11-28 09:11:00,5.67289,5.67307,5.6717,5.6722,11000000.0
2006-11-28 09:12:00,5.67271,5.67288,5.67204,5.67259,16000000.0
2006-11-28 09:13:00,5.67237,5.67237,5.67045,5.67143,15000000.0
2006-11-28 09:14:00,5.67089,5.67103,5.6689,5.67054,17000000.0
2006-11-28 09:15:00,5.67067,5.67067,5.66786,5.66854,12000000.0
2006-11-28 09:16:00,5.66829,5.66973,5.66823,5.66877,14000000.0
2006-11-28 09:17:00,5.66972,5.66994,5.66822,5.66872,14000000.0
2006-11-28 09:18:00,5.66901,5.66969,5.6675,5.66951,18000000.0
2006-11-28 09:19:00,5.66866,5.67,5.66835,5.66901,14000000.0
2006-11-28 09:20:00,5.66899,5.67012,5.66843,5.66973,18000000.0
2006-11-28 09:21:00,5.66969,5.6703,5.66873,5.6692,17000000.0
2006-11-28 09:22:00,5.66966,5.67111,5.66927,5.66983,13000000.0
2006-11-28 09:23:00,5.67022,5.67135,5.67005,5.67056,12000000.0
2006-11-28 09:24:00,5.67006,5.67141,5.67006,5.6706,14000000.0
2006-11-28 09:25:00,5.67138,5.67211,5.67055,5.67211,9000000.0
2006-11-28 09:26:00,5.6723,5.67284,5.67125,5.67227,13000000.0
2006-11-28 09:27:00,5.67234,5.67234,5.67076,5.67118,13000000.0
2006-11-28 09:28:00,5.67116,5.67235,5.67065,5.67235,19000000.0
2006-11-28 09:29:00,5.67233,5.67233,5.67071,5.67197,14000000.0
2006-11-28 09:30:00,5.67206,5.67243,5.67136,5.67136,15000000.0
2006-11-28 09:31:00,5.67129,5.67208,5.67063,5.67207,11000000.0
2006-11-28 09:32:00,5.67222,5.67241,5.67021,5.67208,16000000.0
2006-11-28 09:33:00,5.67219,5.67219,5.67017,5.67118,9000000.0
2006-11-28 09:34:00,5.67173,5.672,5.67012,5.67153,18000000.0
2006-11-28 09:35:00,5.67142,5.67142,5.66977,5.67054,14000000.0
2006-11-28 09:36:00,5.6707,5.67121,5.66941,5.67057,16000000.0
2006-11-28 09:37:00,5.66876,5.67033,5.6679,5.66869,20000000.0
2006-11-28 09:38:00,5.66876,5.66888,5.66758,5.66846,19000000.0
2006-11-28 09:39:00,5.66843,5.66948,5.66794,5.66874,16000000.0
2006-11-28 09:40:00,5.66891,5.66967,5.66837,5.66886,12000000.0
2006-11-28 09:41:00,5.66883,5.66948,5.66803,5.66861,18000000.0
2006-11-28 09:42:00,5.66886,5.66957,5.66866,5.66905,16000000.0
2006-11-28 09:43:00,5.66931,5.66956,5.6686,5.66931,15000000.0
2006-11-28 09:44:00,5.6688,5.66985,5.66737,5.66876,13000000.0
2006-11-28 09:45:00,5.66837,5.66921,5.66762,5.66815,13000000.0
2006-11-28 09:46:00,5.66798,5.66907,5.66764,5.66794,17000000.0
2006-11-28 09:47:00,5.66891,5.66912,5.66794,5.66902,13000000.0
2006-11-28 09:48:00,5.66924,5.67019,5.66845,5.6697,16000000.0
2006-11-28 09:49:00,5.66998,5.67088,5.66932,5.67019,17000000.0
2006-11-28 09:50:00,5.67025,5.67057,5.66856,5.66886,12000000.0
2006-11-28 09:51:00,5.67007,5.67007,5.66828,5.66909,16000000.0
2006-11-28 09:52:00,5.66929,5.66986,5.66812,5.66986,16000000.0
2006-11-28 09:53:00,5.66844,5.66898,5.66648,5.6671,15000000.0
2006-11-28 09:54:00,5.66656,5.66696,5.66459,5.66586,15000000.0
2006-11-28 09:55:00,5.66562,5.66753,5.66456,5.66731,15000000.0
2006-11-28 09:56:00,5.66627,5.6674,5.66541,5.6668,17000000.0
2006-11-28 09:57:00,5.66589,5.66624,5.6649,5.6649,12000000.0
2006-11-28 09:58:00,5.66639,5.66715,5.66552,5.66715,14000000.0
2006-11-28 09:59:00,5.66623,5.66749,5.66623,5.66687,10000000.0
2006-11-28 10:00:00,5.66752,5.66842,5.66698,5.66761,11000000.0
2006-11-28 10:01:00,5.66658,5.66763,5.66633,5.66725,24000000.0
2006-11-28 10:02:00,5.66719,5.66724,5.66588,5.66722,14000000.0
2006-11-28 10:03:00,5.66674,5.66775,5.66644,5.66644,16000000.0
2006-11-28 10:04:00,5.66585,5.66731,5.66542,5.66647,10000000.0
2006-11-28 10:05:00,5.66543,5.66662,5.66462,5.66538,10000000.0
2006-11-28 10:06:00,5.66446,5.66467,5.66266,5.66266,9000000.0
2006-11-28 10:07:00,5.66217,5.66217,5.66058,5.66122,11000000.0
2006-11-28 10:08:00,5.66012,5.66116,5.65936,5.66078,9000000.0
2006-11-28 10:09:00,5.66039,5.66116,5.65947,5.66116,11000000.0
2006-11-28 10:10:00,5.65989,5.66087,5.65886,5.66026,15000000.0
2006-11-28 10:11:00,5.66014,5.66038,5.6579,5.65943,16000000.0
2006-11-28 10:12:00,5.65921,5.66044,5.65913,5.66014,19000000.0
2006-11-28 10:13:00,5.66047,5.66127,5.65925,5.6606,9000000.0
2006-11-28 10:14:00,5.66001,5.6602,5.65867,5.6602,11000000.0
2006-11-28 10:15:00,5.66001,5.66049,5.659,5.66049,8000000.0
2006-11-28 10:16:00,5.65994,5.65994,5.65864,5.65882,17000000.0
2006-11-28 10:17:00,5.65882,5.66013,5.65868,5.65946,16000000.0
2006-11-28 10:18:00,5.65965,5.6603,5.65811,5.65957,16000000.0
2006-11-28 10:19:00,5.65967,5.66102,5.65896,5.65986,17000000.0
2006-11-28 10:20:00,5.66062,5.66115,5.6597,5.66108,16000000.0
2006-11-28 10:21:00,5.66138,5.66149,5.6602,5.66079,7000000.0
2006-11-28 10:22:00,5.66088,5.66158,5.66081,5.66126,10000000.0
2006-11-28 10:23:00,5.66144,5.66264,5.66115,5.66115,14000000.0
2006-11-28 10:24:00,5.66131,5.66368,5.66131,5.66359,13000000.0
2006-11-28 10:25:00,5.66376,5.66462,5.66224,5.66428,12000000.0
2006-11-28 10:26:00,5.66521,5.66542,5.6641,5.66494,11000000.0
2006-11-28 10:27:00,5.66519,5.66608,5.66453,5.66575,13000000.0
2006-11-28 10:28:00,5.665,5.66535,5.66333,5.66333,13000000.0
2006-11-28 10:29:00,5.66373,5.66414,5.66279,5.66386,11000000.0
2006-11-28 10:30:00,5.66473,5.66473,5.66258,5.66305,9000000.0
2006-11-28 10:31:00,5.66293,5.66438,5.66277,5.6638,16000000.0
2006-11-28 10:32:00,5.66458,5.66493,5.66316,5.66421,9000000.0
2006-11-28 10:33:00,5.664,5.66498,5.66286,5.6644,12000000.0
2006-11-28 10:34:00,5.66433,5.66658,5.66352,5.66658,11000000.0
2006-11-28 10:35:00,5.66584,5.66653,5.66435,5.66653,17000000.0
2006-11-28 10:36:00,5.66579,5.66589,5.66486,5.66576,10000000.0
2006-11-28 10:37:00,5.66523,5.66535,5.66334,5.66534,15000000.0
2006-11-28 10:38:00,5.66572,5.66583,5.66356,5.66583,17000000.0
2006-11-28 10:39:00,5.66586,5.66588,5.66466,5.66466,13000000.0
2006-11-28 10:40:00,5.66479,5.66495,5.6634,5.6634,10000000.0
2006-11-28 10:41:00,5.66344,5.66474,5.66266,5.66451,15000000.0
2006-11-28 10:42:00,5.66512,5.66512,5.66362,5.66447,12000000.0
2006-11-28 10:43:00,5.66421,5.66554,5.66421,5.66554,13000000.0
2006-11-28 10:44:00,5.66526,5.66643,5.66457,5.66641,12000000.0
2006-11-28 10:45:00,5.66666,5.66805,5.66559,5.66805,13000000.0
2006-11-28 10:46:00,5.66868,5.66912,5.66718,5.66793,13000000.0
2006-11-28 10:47:00,5.66892,5.66896,5.66768,5.66854,7000000.0
2006-11-28 10:48:00,5.66889,5.67236,5.66818,5.67225,12000000.0
2006-11-28 10:49:00,5.67201,5.67235,5.67031,5.67167,10000000.0
2006-11-28 10:50:00,5.67087,5.67134,5.66948,5.67056,14000000.0
2006-11-28 10:51:00,5.67054,5.67054,5.66855,5.66855,11000000.0
2006-11-28 10:52:00,5.66918,5.66944,5.66772,5.66825,20000000.0
2006-11-28 10:53:00,5.66824,5.66945,5.66813,5.66945,9000000.0
2006-11-28 10:54:00,5.66873,5.66912,5.66748,5.66856,18000000.0
2006-11-28 10:55:00,5.66851,5.66879,5.66647,5.6676,10000000.0
2006-11-28 10:56:00,5.66707,5.66809,5.66631,5.66809,11000000.0
2006-11-28 10:57:00,5.66783,5.66783,5.66589,5.66743,8000000.0
2006-11-28 10:58:00,5.66752,5.66798,5.66698,5.66737,10000000.0
2006-11-28 10:59:00,5.66733,5.66797,5.66681,5.66797,10000000.0
2006-11-28 11:00:00,5.66847,5.66951,5.66746,5.6681,15000000.0
2006-11-28 11:01:00,5.66949,5.67045,5.6684,5.67044,12000000.0
2006-11-28 11:02:00,5.6704,5.6704,5.66921,5.67024,8000000.0
2006-11-28 11:03:00,5.6705,5.6705,5.66935,5.6704,11000000.0
2006-11-28 11:04:00,5.66956,5.66956,5.66774,5.66885,15000000.0
2006-11-28 11:05:00,5.66907,5.66969,5.6678,5.66904,17000000.0
2006-11-28 11:06:00,5.66948,5.66948,5.66771,5.6681,12000000.0
2006-11-28 11:07:00,5.66783,5.6697,5.66775,5.6693,11000000.0
2006-11-28 11:08:00,5.66897,5.66942,5.6672,5.66908,22000000.0
2006-11-28 11:09:00,5.66872,5.66879,5.66782,5.66826,9000000.0
2006-11-28 11:10:00,5.66793,5.66909,5.66696,5.66725,16000000.0
2006-11-28 11:11:00,5.66769,5.66879,5.66769,5.66873,7000000.0
2006-11-28 11:12:00,5.66825,5.66887,5.66786,5.66846,15000000.0
2006-11-28 11:13:00,5.66895,5.66895,5.66673,5.6674,11000000.0
2006-11-28 11:14:00,5.66723,5.66794,5.66592,5.6676,18000000.0
2006-11-28 11:15:00,5.66771,5.66771,5.66615,5.66662,11000000.0
2006-11-28 11:16:00,5.66638,5.66717,5.66553,5.66658,13000000.0
2006-11-28 11:17:00,5.666,5.66683,5.66531,5.66613,13000000.0
2006-11-28 11:18:00,5.66677,5.6672,5.66593,5.66652,9000000.0
2006-11-28 11:19:00,5.6665,5.6672,5.66585,5.66585,17000000.0
2006-11-28 11:20:00,5.66677,5.66746,5.66591,5.66676,14000000.0
2006-11-28 11:21:00,5.66724,5.66777,5.6662,5.66755,14000000.0
2006-11-28 11:22:00,5.6673,5.66787,5.66642,5.66696,22000000.0
2006-11-28 11:23:00,5.66723,5.66756,5.66674,5.66755,8000000.0
2006-11-28 11:24:00,5.66709,5.66835,5.66698,5.66727,18000000.0
2006-11-28 11:25:00,5.66779,5.66816,5.66637,5.66725,9000000.0
2006-11-28 11:26:00,5.66653,5.66734,5.66528,5.66643,15000000.0
2006-11-28 11:27:00,5.66554,5.66667,5.66509,5.66509,10000000.0
2006-11-28 11:28:00,5.66525,5.66639,5.665,5.66578,13000000.0
2006-11-28 11:29:00,5.66578,5.66628,5.66518,5.66518,17000000.0
2006-11-28 11:30:00,5.66495,5.66634,5.66495,5.66597,13000000.0
2006-11-28 11:31:00,5.66636,5.66688,5.66545,5.66688,12000000.0
2006-11-28 11:32:00,5.6663,5.66662,5.66504,5.66587,20000000.0
2006-11-28 11:33:00,5.66703,5.66703,5.6652,5.66544,16000000.0
2006-11-28 11:34:00,5.6663,5.66635,5.66511,5.66616,13000000.0
2006-11-28 11:35:00,5.66603,5.66618,5.66445,5.66618,14000000.0
2006-11-28 11:36:00,5.66683,5.66699,5.66565,5.66591,11000000.0
2006-11-28 11:37:00,5.66698,5.66698,5.66479,5.66479,16000000.0
2006-11-28 11:38:00,5.66512,5.66581,5.66408,5.66468,8000000.0
2006-11-28 11:39:00,5.66434,5.66449,5.6632,5.66439,11000000.0
2006-11-28 11:40:00,5.66391,5.66484,5.66293,5.66482,12000000.0
2006-11-28 11:41:00,5.66441,5.66521,5.66397,5.6648,10000000.0
2006-11-28 11:42:00,5.66357,5.66454,5.66306,5.66375,10000000.0
2006-11-28 11:43:00,5.66317,5.66449,5.66263,5.66445,17000000.0
2006-11-28 11:44:00,5.66494,5.66513,5.66376,5.66495,15000000.0
2006-11-28 11:45:00,5.66418,5.66544,5.66323,5.66544,16000000.0
2006-11-28 11:46:00,5.66527,5.66551,5.66378,5.66442,7000000.0
2006-11-28 11:47:00,5.66397,5.66493,5.66348,5.66459,16000000.0
2006-11-28 11:48:00,5.66483,5.66483,5.66354,5.66393,13000000.0
2006-11-28 11:49:00,5.66389,5.66464,5.66363,5.66464,10000000.0
2006-11-28 11:50:00,5.66472,5.66513,5.66372,5.66404,12000000.0
2006-11-28 11:51:00,5.66422,5.66515,5.66375,5.66424,14000000.0
2006-11-28 11:52:00,5.6641,5.66515,5.66363,5.66363,18000000.0
2006-11-28 11:53:00,5.66525,5.66556,5.66392,5.66432,16000000.0
2006-11-28 11:54:00,5.66435,5.66462,5.66355,5.66425,8000000.0
2006-11-28 11:55:00,5.66477,5.66524,5.66362,5.66362,8000000.0
2006-11-28 11:56:00,5.6654,5.6654,5.66425,5.66514,8000000.0
2006-11-28 11:57:00,5.66463,5.66497,5.66378,5.66407,11000000.0
2006-11-28 11:58:00,5.66399,5.66455,5.66256,5.6636,14000000.0
2006-11-28 11:59:00,5.66356,5.66448,5.66313,5.66448,11000000.0
2006-11-28 12:00:00,5.66419,5.66471,5.66315,5.66345,15000000.0
2006-11-28 12:01:00,5.66318,5.66406,5.6616,5.66297,13000000.0
2006-11-28 12:02:00,5.66232,5.6631,5.65989,5.6618,15000000.0
2006-11-28 12:03:00,5.66042,5.66173,5.66028,5.66133,11000000.0
2006-11-28 12:04:00,5.66181,5.6619,5.66004,5.66012,9000000.0
2006-11-28 12:05:00,5.66157,5.66198,5.66089,5.66153,9000000.0
2006-11-28 12:06:00,5.66185,5.6627,5.6609,5.6618,15000000.0
2006-11-28 12:07:00,5.66208,5.6634,5.66177,5.6631,11000000.0
2006-11-28 12:08:00,5.66279,5.66431,5.66274,5.66431,8000000.0
2006-11-28 12:09:00,5.66406,5.66649,5.66372,5.66545,18000000.0
2006-11-28 12:10:00,5.66627,5.66628,5.665,5.66546,14000000.0
2006-11-28 12:11:00,5.66643,5.66648,5.665,5.66542,9000000.0
2006-11-28 12:12:00,5.6647,5.66531,5.66341,5.6648,18000000.0
2006-11-28 12:13:00,5.66457,5.66537,5.66286,5.66313,12000000.0
2006-11-28 12:14:00,5.66317,5.66399,5.66229,5.66266,10000000.0
2006-11-28 12:15:00,5.66236,5.66268,5.66194,5.66211,8000000.0
2006-11-28 12:16:00,5.66205,5.66348,5.66125,5.6623,14000000.0
2006-11-28 12:17:00,5.6615,5.66218,5.66097,5.66213,13000000.0
2006-11-28 12:18:00,5.66095,5.66172,5.6604,5.6616,10000000.0
2006-11-28 12:19:00,5.66145,5.66238,5.66035,5.66177,11000000.0
2006-11-28 12:20:00,5.66208,5.66208,5.66051,5.66105,8000000.0
2006-11-28 12:21:00,5.66095,5.66191,5.6609,5.6614,20000000.0
2006-11-28 12:22:00,5.66168,5.66168,5.65975,5.66016,14000000.0
2006-11-28 12:23:00,5.6597,5.66211,5.6597,5.66211,11000000.0
2006-11-28 12:24:00,5.66228,5.66228,5.65934,5.65971,17000000.0
2006-11-28 12:25:00,5.66156,5.662,5.66055,5.6609,12000000.0
2006-11-28 12:26:00,5.66175,5.66201,5.66062,5.66201,7000000.0
2006-11-28 12:27:00,5.66149,5.6616,5.66054,5.66143,7000000.0
2006-11-28 12:28:00,5.66114,5.66215,5.66055,5.66148,19000000.0
2006-11-28 12:29:00,5.66144,5.66255,5.66115,5.66228,12000000.0
2006-11-28 12:30:00,5.6623,5.66258,5.66118,5.66177,10000000.0
2006-11-28 12:31:00,5.66117,5.66227,5.66002,5.6617,12000000.0
2006-11-28 12:32:00,5.66223,5.66272,5.66096,5.66096,12000000.0
2006-11-28 12:33:00,5.66237,5.6624,5.66058,5.66058,15000000.0
2006-11-28 12:34:00,5.66158,5.66197,5.66052,5.66122,12000000.0
2006-11-28 12:35:00,5.66178,5.66224,5.66087,5.66209,12000000.0
2006-11-28 12:36:00,5.66195,5.66275,5.66118,5.66234,15000000.0
2006-11-28 12:37:00,5.66266,5.66386,5.6625,5.663,8000000.0
2006-11-28 12:38:00,5.66495,5.66503,5.66338,5.66452,15000000.0
2006-11-28 12:39:00,5.66465,5.66567,5.66358,5.66516,14000000.0
2006-11-28 12:40:00,5.66542,5.66615,5.66393,5.66501,18000000.0
2006-11-28 12:41:00,5.66446,5.66521,5.66344,5.66414,11000000.0
2006-11-28 12:42:00,5.6641,5.66505,5.66332,5.66417,17000000.0
2006-11-28 12:43:00,5.66443,5.66497,5.66337,5.66413,11000000.0
2006-11-28 12:44:00,5.66462,5.66562,5.66422,5.66558,13000000.0
2006-11-28 12:45:00,5.66496,5.66496,5.66409,5.66496,10000000.0
2006-11-28 12:46:00,5.66533,5.66564,5.66445,5.66482,20000000.0
2006-11-28 12:47:00,5.66463,5.66505,5.66397,5.66412,10000000.0
2006-11-28 12:48:00,5.66437,5.66466,5.66305,5.66371,10000000.0
2006-11-28 12:49:00,5.66304,5.66429,5.66165,5.66256,15000000.0
2006-11-28 12:50:00,5.6635,5.66355,5.66132,5.66217,14000000.0
2006-11-28 12:51:00,5.66235,5.66306,5.66144,5.66241,14000000.0
2006-11-28 12:52:00,5.66288,5.66309,5.66123,5.66215,9000000.0
2006-11-28 12:53:00,5.66138,5.66242,5.66084,5.66164,9000000.0
2006-11-28 12:54:00,5.66079,5.66201,5.6604,5.6604,20000000.0
2006-11-28 12:55:00,5.66209,5.66239,5.66081,5.66181,12000000.0
2006-11-28 12:56:00,5.6629,5.66336,5.66185,5.66249,7000000.0
2006-11-28 12:57:00,5.66457,5.66594,5.66409,5.66514,13000000.0
2006-11-28 12:58:00,5.66518,5.66641,5.66496,5.66603,16000000.0
2006-11-28 12:59:00,5.66618,5.66753,5.66554,5.66714,14000000.0
2006-11-28 13:00:00,5.66664,5.66677,5.66504,5.66635,12000000.0
2006-11-28 13:01:00,5.66481,5.66619,5.66458,5.66581,17000000.0
2006-11-28 13:02:00,5.66563,5.66593,5.66463,5.66558,10000000.0
2006-11-28 13:03:00,5.66529,5.66596,5.66429,5.66521,22000000.0
2006-11-28 13:04:00,5.66601,5.66635,5.66435,5.66554,20000000.0
2006-11-28 13:05:00,5.66533,5.66561,5.66405,5.66557,14000000.0
2006-11-28 13:06:00,5.66555,5.66555,5.66379,5.66432,17000000.0
2006-11-28 13:07:00,5.66399,5.66503,5.66302,5.66499,22000000.0
2006-11-28 13:08:00,5.66413,5.66499,5.66384,5.66489,12000000.0
2006-11-28 13:09:00,5.66435,5.66473,5.66295,5.66295,12000000.0
2006-11-28 13:10:00,5.66385,5.66436,5.66311,5.66348,20000000.0
2006-11-28 13:11:00,5.66456,5.66456,5.66336,5.66336,12000000.0
2006-11-28 13:12:00,5.6633,5.66472,5.6633,5.66472,16000000.0
2006-11-28 13:13:00,5.66467,5.665,5.66137,5.66356,14000000.0
2006-11-28 13:14:00,5.66418,5.66418,5.66211,5.66385,17000000.0
2006-11-28 13:15:00,5.66455,5.6649,5.66326,5.66355,7000000.0
2006-11-28 13:16:00,5.66304,5.66446,5.66299,5.6634,9000000.0
2006-11-28 13:17:00,5.66462,5.66517,5.66311,5.66335,15000000.0
2006-11-28 13:18:00,5.66488,5.66507,5.66329,5.66329,17000000.0
2006-11-28 13:19:00,5.66359,5.66534,5.66357,5.66401,15000000.0
2006-11-28 13:20:00,5.66407,5.66501,5.6636,5.66368,12000000.0
2006-11-28 13:21:00,5.66492,5.66545,5.66366,5.66483,24000000.0
2006-11-28 13:22:00,5.66427,5.66512,5.66309,5.66362,12000000.0
2006-11-28 13:23:00,5.66389,5.66407,5.66263,5.66312,12000000.0
2006-11-28 13:24:00,5.66231,5.66354,5.662,5.66299,18000000.0
2006-11-28 13:25:00,5.6626,5.66286,5.6616,5.66263,12000000.0
2006-11-28 13:26:00,5.66305,5.66325,5.66193,5.66325,12000000.0
2006-11-28 13:27:00,5.6625,5.6653,5.66229,5.6653,9000000.0
2006-11-28 13:28:00,5.66514,5.66536,5.66386,5.66464,15000000.0
2006-11-28 13:29:00,5.66524,5.66617,5.66408,5.66473,14000000.0
2006-11-28 13:30:00,5.66525,5.66686,5.66517,5.66662,11000000.0
2006-11-28 13:31:00,5.66649,5.66721,5.6658,5.66684,11000000.0
2006-11-28 13:32:00,5.66687,5.66808,5.66583,5.66808,8000000.0
2006-11-28 13:33:00,5.66851,5.66875,5.66699,5.66757,14000000.0
2006-11-28 13:34:00,5.66779,5.66851,5.66725,5.66839,11000000.0
2006-11-28 13:35:00,5.66897,5.67046,5.6683,5.66885,16000000.0
2006-11-28 13:36:00,5.66847,5.66898,5.66818,5.66828,8000000.0
2006-11-28 13:37:00,5.66838,5.66906,5.66745,5.669,17000000.0
2006-11-28 13:38:00,5.66861,5.67006,5.66822,5.66971,14000000.0
2006-11-28 13:39:00,5.66951,5.66979,5.66865,5.66932,10000000.0
2006-11-28 13:40:00,5.66949,5.6695,5.66778,5.66888,8000000.0
2006-11-28 13:41:00,5.66885,5.66885,5.66646,5.6674,11000000.0
2006-11-28 13:42:00,5.6671,5.66762,5.66613,5.66613,14000000.0
2006-11-28 13:43:00,5.66697,5.66722,5.66602,5.66684,11000000.0
2006-11-28 13:44:00,5.66688,5.66696,5.66571,5.66639,11000000.0
2006-11-28 13:45:00,5.66704,5.66728,5.66565,5.66609,14000000.0
2006-11-28 13:46:00,5.66655,5.66655,5.6651,5.66551,11000000.0
2006-11-28 13:47:00,5.66488,5.66538,5.66348,5.66507,13000000.0
2006-11-28 13:48:00,5.66541,5.66541,5.66401,5.66432,14000000.0
2006-11-28 13:49:00,5.66419,5.66575,5.66419,5.66493,12000000.0
2006-11-28 13:50:00,5.6657,5.66603,5.66479,5.66554,16000000.0
2006-11-28 13:51:00,5.66518,5.66637,5.66452,5.66615,14000000.0
2006-11-28 13:52:00,5.66614,5.66817,5.66614,5.66817,10000000.0
2006-11-28 13:53:00,5.66825,5.6691,5.66798,5.66834,10000000.0
2006-11-28 13:54:00,5.66872,5.66993,5.6681,5.66993,8000000.0
2006-11-28 13:55:00,5.66975,5.67018,5.668,5.6698,13000000.0
2006-11-28 13:56:00,5.66939,5.6708,5.66844,5.67013,17000000.0
2006-11-28 13:57:00,5.66953,5.66997,5.66823,5.66878,13000000.0
2006-11-28 13:58:00,5.66903,5.66949,5.66847,5.6692,7000000.0
2006-11-28 13:59:00,5.66814,5.66908,5.66806,5.66811,9000000.0
2006-11-28 14:00:00,5.66848,5.66913,5.66772,5.66907,7000000.0
2006-11-28 14:01:00,5.66904,5.66904,5.6678,5.66806,11000000.0
2006-11-28 14:02:00,5.66799,5.669,5.66753,5.66883,19000000.0
2006-11-28 14:03:00,5.66842,5.66842,5.66719,5.66824,13000000.0
2006-11-28 14:04:00,5.66736,5.66819,5.66626,5.66751,22000000.0
2006-11-28 14:05:00,5.66774,5.66774,5.66554,5.66655,17000000.0
2006-11-28 14:06:00,5.66651,5.66736,5.6659,5.6669,11000000.0
2006-11-28 14:07:00,5.66771,5.66799,5.66696,5.66794,9000000.0
2006-11-28 14:08:00,5.66726,5.66783,5.666,5.66704,11000000.0
2006-11-28 14:09:00,5.66755,5.6684,5.66629,5.66745,12000000.0
2006-11-28 14:10:00,5.66814,5.66834,5.66695,5.66709,13000000.0
2006-11-28 14:11:00,5.66711,5.66773,5.66692,5.66692,14000000.0
2006-11-28 14:12:00,5.66751,5.66752,5.66645,5.66729,11000000.0
2006-11-28 14:13:00,5.66789,5.66789,5.6662,5.66761,11000000.0
2006-11-28 14:14:00,5.66738,5.66755,5.66645,5.66657,7000000.0
2006-11-28 14:15:00,5.6666,5.6676,5.66613,5.66697,14000000.0
2006-11-28 14:16:00,5.66674,5.66731,5.66632,5.66721,13000000.0
2006-11-28 14:17:00,5.6676,5.66837,5.66645,5.66821,22000000.0
2006-11-28 14:18:00,5.66796,5.6684,5.66706,5.66706,15000000.0
2006-11-28 14:19:00,5.66836,5.66836,5.66675,5.66816,12000000.0
2006-11-28 14:20:00,5.66827,5.66863,5.66691,5.66691,7000000.0
2006-11-28 14:21:00,5.66706,5.6684,5.66699,5.66754,13000000.0
2006-11-28 14:22:00,5.66794,5.66805,5.66686,5.66712,8000000.0
2006-11-28 14:23:00,5.66717,5.66822,5.667,5.66822,11000000.0
2006-11-28 14:24:00,5.66817,5.66817,5.66705,5.66766,13000000.0
2006-11-28 14:25:00,5.66793,5.6684,5.66697,5.6684,15000000.0
2006-11-28 14:26:00,5.66754,5.66831,5.66709,5.66831,8000000.0
2006-11-28 14:27:00,5.66853,5.66853,5.66671,5.6677,10000000.0
2006-11-28 14:28:00,5.66731,5.66755,5.66651,5.66693,11000000.0
2006-11-28 14:29:00,5.66656,5.66769,5.66582,5.66769,21000000.0
2006-11-28 14:30:00,5.66674,5.66718,5.66589,5.66678,11000000.0
2006-11-28 14:31:00,5.66698,5.66764,5.66596,5.66596,17000000.0
2006-11-28 14:32:00,5.66579,5.6676,5.66571,5.66655,15000000.0
2006-11-28 14:33:00,5.66789,5.66789,5.66643,5.66781,8000000.0
2006-11-28 14:34:00,5.66749,5.66782,5.66646,5.66782,9000000.0
2006-11-28 14:35:00,5.66762,5.66762,5.66649,5.66659,11000000.0
2006-11-28 14:36:00,5.66666,5.6686,5.66666,5.66741,15000000.0
2006-11-28 14:37:00,5.66866,5.66875,5.66713,5.66774,8000000.0
2006-11-28 14:38:00,5.66873,5.66876,5.66739,5.66778,10000000.0
2006-11-28 14:39:00,5.66926,5.66926,5.66721,5.66792,19000000.0
2006-11-28 14:40:00,5.66884,5.66884,5.66661,5.66767,15000000.0
2006-11-28 14:41:00,5.6681,5.66835,5.66649,5.6676,15000000.0
2006-11-28 14:42:00,5.66718,5.66873,5.66681,5.6675,17000000.0
2006-11-28 14:43:00,5.66769,5.66817,5.66525,5.66525,15000000.0
2006-11-28 14:44:00,5.66712,5.66781,5.66575,5.66659,15000000.0
2006-11-28 14:45:00,5.66762,5.6683,5.66674,5.6683,9000000.0
2006-11-28 14:46:00,5.66921,5.66921,5.66735,5.66843,11000000.0
2006-11-28 14:47:00,5.66757,5.66781,5.66606,5.6677,12000000.0
2006-11-28 14:48:00,5.66761,5.66792,5.66587,5.66755,12000000.0
2006-11-28 14:49:00,5.66721,5.66735,5.6658,5.66613,12000000.0
2006-11-28 14:50:00,5.66647,5.66683,5.66543,5.66592,15000000.0
2006-11-28 14:51:00,5.66572,5.66647,5.66538,5.66538,10000000.0
2006-11-28 14:52:00,5.66535,5.6673,5.66514,5.66559,13000000.0
2006-11-28 14:53:00,5.66577,5.66692,5.66482,5.66692,13000000.0
2006-11-28 14:54:00,5.66656,5.66659,5.66511,5.66549,9000000.0
2006-11-28 14:55:00,5.66651,5.66651,5.6652,5.66626,16000000.0
2006-11-28 14:56:00,5.6664,5.6664,5.66485,5.66574,15000000.0
2006-11-28 14:57:00,5.66617,5.66649,5.66495,5.66598,15000000.0
2006-11-28 14:58:00,5.66553,5.66585,5.6647,5.66542,11000000.0
2006-11-28 14:59:00,5.66598,5.66645,5.66541,5.66595,14000000.0
2006-11-28 15:00:00,5.66579,5.66592,5.66427,5.66527,18000000.0
2006-11-28 15:01:00,5.66468,5.66485,5.66306,5.66342,12000000.0
2006-11-28 15:02:00,5.6648,5.66487,5.663,5.66323,7000000.0
2006-11-28 15:03:00,5.66224,5.66406,5.66211,5.66337,18000000.0
2006-11-28 15:04:00,5.66306,5.6631,5.66128,5.66163,21000000.0
2006-11-28 15:05:00,5.66164,5.6626,5.66133,5.66159,13000000.0
2006-11-28 15:06:00,5.66151,5.66261,5.6612,5.66246,14000000.0
2006-11-28 15:07:00,5.66218,5.6635,5.66117,5.66279,22000000.0
2006-11-28 15:08:00,5.66264,5.66327,5.66173,5.66274,10000000.0
2006-11-28 15:09:00,5.66317,5.66346,5.6623,5.66246,9000000.0
2006-11-28 15:10:00,5.66276,5.66359,5.66194,5.66207,14000000.0
2006-11-28 15:11:00,5.66276,5.66418,5.66254,5.66385,12000000.0
2006-11-28 15:12:00,5.66396,5.66447,5.66297,5.6642,13000000.0
2006-11-28 15:13:00,5.6648,5.6648,5.66316,5.66316,12000000.0
2006-11-28 15:14:00,5.66495,5.66519,5.6634,5.6647,10000000.0
2006-11-28 15:15:00,5.66422,5.66469,5.66329,5.66461,16000000.0
2006-11-28 15:16:00,5.66333,5.66454,5.66319,5.66412,15000000.0
2006-11-28 15:17:00,5.66381,5.66412,5.66282,5.66356,14000000.0
2006-11-28 15:18:00,5.66325,5.66535,5.66325,5.66429,12000000.0
2006-11-28 15:19:00,5.66542,5.66787,5.66504,5.66714,11000000.0
2006-11-28 15:20:00,5.66734,5.66734,5.66498,5.66609,14000000.0
2006-11-28 15:21:00,5.66596,5.66643,5.66552,5.66638,14000000.0
2006-11-28 15:22:00,5.66504,5.66692,5.66479,5.66479,10000000.0
2006-11-28 15:23:00,5.66519,5.66612,5.66492,5.66505,11000000.0
2006-11-28 15:24:00,5.66613,5.6668,5.66509,5.66637,10000000.0
2006-11-28 15:25:00,5.66721,5.6686,5.6669,5.66801,16000000.0
2006-11-28 15:26:00,5.66802,5.66802,5.66632,5.66748,15000000.0
2006-11-28 15:27:00,5.66699,5.66768,5.66599,5.66768,10000000.0
2006-11-28 15:28:00,5.66723,5.66739,5.66627,5.66668,11000000.0
2006-11-28 15:29:00,5.66638,5.66724,5.66544,5.66629,19000000.0
2006-11-28 15:30:00,5.66547,5.66547,5.66057,5.66113,10000000.0
2006-11-28 15:31:00,5.66206,5.66325,5.66083,5.66149,14000000.0
2006-11-28 15:32:00,5.66044,5.66044,5.65779,5.65853,12000000.0
2006-11-28 15:33:00,5.65833,5.65991,5.65602,5.65602,20000000.0
2006-11-28 15:34:00,5.65662,5.65662,5.65208,5.65208,12000000.0
2006-11-28 15:35:00,5.65212,5.65737,5.65196,5.65196,12000000.0
2006-11-28 15:36:00,5.65434,5.65697,5.65421,5.65536,10000000.0
2006-11-28 15:37:00,5.65443,5.65894,5.65329,5.6561,10000000.0
2006-11-28 15:38:00,5.6576,5.65921,5.65473,5.65479,13000000.0
2006-11-28 15:39:00,5.65646,5.65839,5.65578,5.65605,7000000.0
2006-11-28 15:40:00,5.65769,5.65991,5.65687,5.65687,10000000.0
2006-11-28 15:41:00,5.65553,5.65841,5.65543,5.65543,9000000.0
2006-11-28 15:42:00,5.65557,5.65713,5.65402,5.65513,13000000.0
2006-11-28 15:43:00,5.6551,5.6585,5.65428,5.65661,16000000.0
2006-11-28 15:44:00,5.65648,5.65843,5.65601,5.65706,14000000.0
2006-11-28 15:45:00,5.65694,5.6577,5.65472,5.65673,15000000.0
2006-11-28 15:46:00,5.65666,5.65793,5.65507,5.65793,13000000.0
2006-11-28 15:47:00,5.65777,5.65777,5.65603,5.65663,9000000.0
2006-11-28 15:48:00,5.65587,5.65935,5.65503,5.65874,21000000.0
2006-11-28 15:49:00,5.66041,5.66041,5.65741,5.65955,23000000.0
2006-11-28 15:50:00,5.65981,5.66018,5.65805,5.65829,12000000.0
2006-11-28 15:51:00,5.65872,5.65903,5.6565,5.6583,19000000.0
2006-11-28 15:52:00,5.65803,5.65865,5.6571,5.65758,15000000.0
2006-11-28 15:53:00,5.65861,5.65895,5.65363,5.65612,14000000.0
2006-11-28 15:54:00,5.65793,5.65802,5.65408,5.65726,15000000.0
2006-11-28 15:55:00,5.65624,5.65785,5.65422,5.6571,12000000.0
2006-11-28 15:56:00,5.65691,5.65818,5.65556,5.65654,18000000.0
2006-11-28 15:57:00,5.65683,5.65686,5.65533,5.65639,10000000.0
2006-11-28 15:58:00,5.65598,5.65688,5.65456,5.65577,22000000.0
2006-11-28 15:59:00,5.65693,5.65814,5.65533,5.65699,12000000.0
2006-11-28 16:00:00,5.65642,5.65764,5.65623,5.65727,12000000.0
2006-11-28 16:01:00,5.65718,5.65769,5.65588,5.65645,12000000.0
2006-11-28 16:02:00,5.65711,5.65712,5.65589,5.65658,13000000.0
2006-11-28 16:03:00,5.65639,5.65715,5.65581,5.65607,13000000.0
2006-11-28 16:04:00,5.65613,5.65794,5.65597,5.65794,11000000.0
2006-11-28 16:05:00,5.65741,5.65894,5.65663,5.65894,9000000.0
2006-11-28 16:06:00,5.65871,5.65981,5.65484,5.6591,14000000.0
2006-11-28 16:07:00,5.65981,5.66016,5.65566,5.66016,15000000.0
2006-11-28 16:08:00,5.66102,5.6614,5.65896,5.66138,15000000.0
2006-11-28 16:09:00,5.66084,5.66157,5.65912,5.66097,17000000.0
2006-11-28 16:10:00,5.66114,5.66114,5.65785,5.65837,14000000.0
2006-11-28 16:11:00,5.65918,5.65918,5.6572,5.65827,9000000.0
2006-11-28 16:12:00,5.65781,5.65789,5.65606,5.65606,15000000.0
2006-11-28 16:13:00,5.65652,5.65689,5.65585,5.6568,14000000.0
2006-11-28 16:14:00,5.65653,5.65817,5.65644,5.65764,12000000.0
2006-11-28 16:15:00,5.65784,5.6607,5.65714,5.65897,14000000.0
2006-11-28 16:16:00,5.6581,5.65867,5.65755,5.65788,13000000.0
2006-11-28 16:17:00,5.65764,5.65911,5.65725,5.65835,18000000.0
2006-11-28 16:18:00,5.65981,5.65981,5.65716,5.65743,13000000.0
2006-11-28 16:19:00,5.65769,5.65901,5.6574,5.6576,8000000.0
2006-11-28 16:20:00,5.65858,5.65975,5.65782,5.6587,13000000.0
2006-11-28 16:21:00,5.65826,5.6583,5.65651,5.65723,12000000.0
2006-11-28 16:22:00,5.65798,5.65821,5.65577,5.65656,11000000.0
2006-11-28 16:23:00,5.65718,5.65785,5.65538,5.65732,14000000.0
2006-11-28 16:24:00,5.65782,5.65782,5.65601,5.65715,15000000.0
2006-11-28 16:25:00,5.65723,5.65879,5.65698,5.65806,11000000.0
2006-11-28 16:26:00,5.65759,5.65865,5.65698,5.65817,8000000.0
2006-11-28 16:27:00,5.65857,5.65913,5.65736,5.65736,10000000.0
2006-11-28 16:28:00,5.65844,5.6592,5.65701,5.65886,15000000.0
2006-11-28 16:29:00,5.65884,5.65889,5.65727,5.65801,7000000.0
2006-11-28 16:30:00,5.65818,5.65961,5.65724,5.65903,16000000.0
2006-11-28 16:31:00,5.65813,5.65888,5.65636,5.65855,14000000.0
2006-11-28 16:32:00,5.65837,5.65837,5.65692,5.65731,7000000.0
2006-11-28 16:33:00,5.65846,5.65846,5.65558,5.656,8000000.0
2006-11-28 16:34:00,5.65764,5.65764,5.65475,5.65479,8000000.0
2006-11-28 16:35:00,5.65503,5.65772,5.65451,5.65622,9000000.0
2006-11-28 16:36:00,5.65531,5.65579,5.65256,5.65334,13000000.0
2006-11-28 16:37:00,5.65374,5.65615,5.65211,5.65424,18000000.0
2006-11-28 16:38:00,5.65362,5.65483,5.65199,5.65402,18000000.0
2006-11-28 16:39:00,5.65392,5.65668,5.65331,5.6547,20000000.0
2006-11-28 16:40:00,5.65382,5.6568,5.65382,5.65541,13000000.0
2006-11-28 16:41:00,5.65525,5.65762,5.65428,5.65762,20000000.0
2006-11-28 16:42:00,5.65732,5.65858,5.65338,5.65515,18000000.0
2006-11-28 16:43:00,5.65591,5.6585,5.65438,5.65595,15000000.0
2006-11-28 16:44:00,5.65621,5.65926,5.6542,5.65621,20000000.0
2006-11-28 16:45:00,5.65538,5.65903,5.65427,5.6568,13000000.0
2006-11-28 16:46:00,5.65659,5.65737,5.65431,5.65517,15000000.0
2006-11-28 16:47:00,5.65551,5.65695,5.65482,5.65521,8000000.0
2006-11-28 16:48:00,5.65493,5.65507,5.65387,5.65429,11000000.0
2006-11-28 16:49:00,5.65471,5.65801,5.65447,5.65501,12000000.0
2006-11-28 16:50:00,5.65404,5.65716,5.65229,5.6542,15000000.0
2006-11-28 16:51:00,5.65339,5.65483,5.6519,5.65315,18000000.0
2006-11-28 16:52:00,5.65397,5.65681,5.65268,5.65478,14000000.0
2006-11-28 16:53:00,5.65371,5.65759,5.65371,5.65695,8000000.0
2006-11-28 16:54:00,5.65606,5.65655,5.6555,5.65645,11000000.0
2006-11-28 16:55:00,5.65561,5.65643,5.65338,5.65614,12000000.0
2006-11-28 16:56:00,5.65648,5.65661,5.65447,5.65634,10000000.0
2006-11-28 16:57:00,5.65626,5.65764,5.65592,5.65634,8000000.0
2006-11-28 16:58:00,5.65568,5.65908,5.65568,5.65686,9000000.0
2006-11-28 16:59:00,5.65652,5.6583,5.65624,5.65707,13000000.0
2006-11-28 17:00:00,5.65907,5.65907,5.6564,5.65832,11000000.0
2006-11-28 17:01:00,5.65958,5.66279,5.65887,5.66159,12000000.0
2006-11-28 17:02:00,5.66232,5.66241,5.66068,5.66095,10000000.0
2006-11-28 17:03:00,5.6602,5.66328,5.65857,5.66307,16000000.0
2006-11-28 17:04:00,5.66311,5.6668,5.66157,5.66657,13000000.0
2006-11-28 17:05:00,5.66685,5.66747,5.66387,5.66444,16000000.0
2006-11-28 17:06:00,5.66453,5.66453,5.66215,5.66404,12000000.0
2006-11-28 17:07:00,5.66254,5.66459,5.66116,5.66363,8000000.0
2006-11-28 17:08:00,5.65934,5.66352,5.65934,5.66314,21000000.0
2006-11-28 17:09:00,5.66256,5.66339,5.66125,5.66125,16000000.0
2006-11-28 17:10:00,5.66318,5.6634,5.65988,5.66287,11000000.0
2006-11-28 17:11:00,5.6615,5.66194,5.65969,5.65969,11000000.0
2006-11-28 17:12:00,5.65852,5.65991,5.65784,5.65856,9000000.0
2006-11-28 17:13:00,5.65869,5.66085,5.65843,5.66073,9000000.0
2006-11-28 17:14:00,5.66124,5.66261,5.65993,5.6615,17000000.0
2006-11-28 17:15:00,5.66238,5.66326,5.6612,5.66203,11000000.0
2006-11-28 17:16:00,5.66144,5.66306,5.66144,5.66238,15000000.0
2006-11-28 17:17:00,5.66171,5.66171,5.65794,5.66147,13000000.0
2006-11-28 17:18:00,5.66253,5.66253,5.65884,5.66123,15000000.0
2006-11-28 17:19:00,5.65797,5.66075,5.65737,5.66075,17000000.0
2006-11-28 17:20:00,5.66032,5.66084,5.65831,5.66016,12000000.0
2006-11-28 17:21:00,5.66,5.66037,5.65913,5.65914,7000000.0
2006-11-28 17:22:00,5.65973,5.66041,5.65839,5.65967,14000000.0
2006-11-28 17:23:00,5.66045,5.66104,5.65825,5.66104,13000000.0
2006-11-28 17:24:00,5.66117,5.66231,5.66027,5.66083,9000000.0
2006-11-28 17:25:00,5.66225,5.66415,5.66186,5.66415,11000000.0
2006-11-28 17:26:00,5.66362,5.66438,5.66105,5.66251,16000000.0
2006-11-28 17:27:00,5.66319,5.66364,5.66201,5.66287,9000000.0
2006-11-28 17:28:00,5.66179,5.66232,5.65937,5.66077,15000000.0
2006-11-28 17:29:00,5.66123,5.66215,5.65947,5.66134,11000000.0
2006-11-28 17:30:00,5.66004,5.66139,5.65869,5.6605,19000000.0
2006-11-28 17:31:00,5.66079,5.66119,5.65882,5.66069,11000000.0
2006-11-28 17:32:00,5.66037,5.66071,5.65957,5.65999,9000000.0
2006-11-28 17:33:00,5.65987,5.66083,5.65902,5.66083,10000000.0
2006-11-28 17:34:00,5.65983,5.66261,5.65983,5.66149,14000000.0
2006-11-28 17:35:00,5.66159,5.66363,5.65929,5.66076,13000000.0
2006-11-28 17:36:00,5.66282,5.66288,5.65894,5.66204,11000000.0
2006-11-28 17:37:00,5.66204,5.66204,5.65877,5.66185,15000000.0
2006-11-28 17:38:00,5.66237,5.66237,5.65783,5.66177,17000000.0
2006-11-28 17:39:00,5.66218,5.66218,5.65631,5.66013,8000000.0
2006-11-28 17:40:00,5.6616,5.6616,5.65942,5.65972,12000000.0
2006-11-28 17:41:00,5.65794,5.66137,5.65625,5.65976,21000000.0
2006-11-28 17:42:00,5.66219,5.66263,5.66081,5.66209,13000000.0
2006-11-28 17:43:00,5.66181,5.66258,5.66105,5.66165,11000000.0
2006-11-28 17:44:00,5.65852,5.66121,5.65679,5.65935,19000000.0
2006-11-28 17:45:00,5.66149,5.66176,5.65832,5.66149,10000000.0
2006-11-28 17:46:00,5.66063,5.66122,5.6573,5.6589,13000000.0
2006-11-28 17:47:00,5.65967,5.66002,5.65599,5.65881,9000000.0
2006-11-28 17:48:00,5.66226,5.66231,5.65877,5.66231,14000000.0
2006-11-28 17:49:00,5.66049,5.66069,5.65539,5.66069,14000000.0
2006-11-28 17:50:00,5.66163,5.66173,5.65511,5.66104,17000000.0
2006-11-28 17:51:00,5.66238,5.66296,5.65708,5.66296,13000000.0
2006-11-28 17:52:00,5.65917,5.66332,5.65676,5.66332,24000000.0
2006-11-28 17:53:00,5.66319,5.66391,5.65986,5.66391,16000000.0
2006-11-28 17:54:00,5.66382,5.66382,5.6592,5.6627,16000000.0
2006-11-28 17:55:00,5.66156,5.66232,5.65816,5.66232,13000000.0
2006-11-28 17:56:00,5.66222,5.66249,5.65885,5.66146,15000000.0
2006-11-28 17:57:00,5.66098,5.66179,5.65907,5.66179,10000000.0
2006-11-28 17:58:00,5.66178,5.66178,5.6567,5.6567,15000000.0
2006-11-28 17:59:00,5.65654,5.66248,5.65654,5.66248,13000000.0
2006-11-28 18:00:00,5.66304,5.66358,5.66186,5.66233,7000000.0
2006-11-28 18:01:00,5.66302,5.66326,5.66155,5.66326,18000000.0
2006-11-28 18:02:00,5.66273,5.66283,5.65797,5.66199,17000000.0
2006-11-28 18:03:00,5.66224,5.66332,5.65635,5.66285,16000000.0
2006-11-28 18:04:00,5.66379,5.665,5.6613,5.66478,14000000.0
2006-11-28 18:05:00,5.664,5.66668,5.66223,5.66668,13000000.0
2006-11-28 18:06:00,5.66689,5.66819,5.66606,5.66796,18000000.0
2006-11-28 18:07:00,5.66722,5.66722,5.66524,5.6663,12000000.0
2006-11-28 18:08:00,5.66575,5.66575,5.66214,5.6643,18000000.0
2006-11-28 18:09:00,5.66392,5.66395,5.66075,5.66075,12000000.0
2006-11-28 18:10:00,5.66208,5.66369,5.65995,5.66369,13000000.0
2006-11-28 18:11:00,5.66404,5.66404,5.66057,5.6633,10000000.0
2006-11-28 18:12:00,5.6617,5.66367,5.65914,5.66278,11000000.0
2006-11-28 18:13:00,5.66248,5.66301,5.65762,5.66246,14000000.0
2006-11-28 18:14:00,5.66236,5.66236,5.65914,5.66219,10000000.0
2006-11-28 18:15:00,5.66161,5.66255,5.65923,5.65923,10000000.0
2006-11-28 18:16:00,5.65947,5.661,5.65598,5.65598,9000000.0
2006-11-28 18:17:00,5.65771,5.66164,5.65771,5.66095,18000000.0
2006-11-28 18:18:00,5.66148,5.6636,5.65932,5.66242,14000000.0
2006-11-28 18:19:00,5.66002,5.66185,5.6575,5.6579,10000000.0
2006-11-28 18:20:00,5.65688,5.66287,5.65688,5.66287,15000000.0
2006-11-28 18:21:00,5.66193,5.6632,5.66002,5.66179,18000000.0
2006-11-28 18:22:00,5.66172,5.66273,5.65636,5.66047,14000000.0
2006-11-28 18:23:00,5.66215,5.66562,5.66144,5.66562,7000000.0
2006-11-28 18:24:00,5.66479,5.66479,5.66162,5.66162,9000000.0
2006-11-28 18:25:00,5.66439,5.66439,5.66227,5.66258,13000000.0
2006-11-28 18:26:00,5.66222,5.66412,5.66222,5.66361,16000000.0
2006-11-28 18:27:00,5.66339,5.66477,5.66236,5.66288,14000000.0
2006-11-28 18:28:00,5.66411,5.66563,5.66265,5.665,13000000.0
2006-11-28 18:29:00,5.66571,5.66571,5.66369,5.66501,11000000.0
2006-11-28 18:30:00,5.66516,5.66516,5.66259,5.66417,16000000.0
2006-11-28 18:31:00,5.66409,5.66475,5.66279,5.66398,12000000.0
2006-11-28 18:32:00,5.66203,5.66429,5.66189,5.66351,11000000.0
2006-11-28 18:33:00,5.66362,5.66738,5.66217,5.66445,13000000.0
2006-11-28 18:34:00,5.66507,5.6654,5.66294,5.66294,13000000.0
2006-11-28 18:35:00,5.66386,5.66545,5.66206,5.66348,18000000.0
2006-11-28 18:36:00,5.66384,5.66497,5.66227,5.66227,18000000.0
2006-11-28 18:37:00,5.66174,5.66411,5.66174,5.6628,18000000.0
2006-11-28 18:38:00,5.66349,5.66349,5.66171,5.66212,11000000.0
2006-11-28 18:39:00,5.66289,5.66316,5.66158,5.66251,11000000.0
2006-11-28 18:40:00,5.66259,5.66336,5.66151,5.66205,14000000.0
2006-11-28 18:41:00,5.6616,5.66216,5.65925,5.66029,16000000.0
2006-11-28 18:42:00,5.66002,5.6629,5.65945,5.66289,14000000.0
2006-11-28 18:43:00,5.66362,5.66384,5.65915,5.65954,10000000.0
2006-11-28 18:44:00,5.66095,5.66141,5.65891,5.65996,13000000.0
2006-11-28 18:45:00,5.65949,5.66086,5.65835,5.65956,13000000.0
2006-11-28 18:46:00,5.65939,5.65939,5.65805,5.6593,12000000.0
2006-11-28 18:47:00,5.65837,5.65869,5.65734,5.65837,14000000.0
2006-11-28 18:48:00,5.65795,5.65964,5.65665,5.65849,15000000.0
2006-11-28 18:49:00,5.65875,5.66114,5.65763,5.65953,12000000.0
2006-11-28 18:50:00,5.66067,5.66216,5.66022,5.66025,9000000.0
2006-11-28 18:51:00,5.6595,5.66294,5.6591,5.66294,17000000.0
2006-11-28 18:52:00,5.65937,5.66242,5.65885,5.66047,9000000.0
2006-11-28 18:53:00,5.65899,5.6621,5.65771,5.65824,14000000.0
2006-11-28 18:54:00,5.65911,5.6612,5.65768,5.65789,14000000.0
2006-11-28 18:55:00,5.65971,5.66094,5.65861,5.65979,10000000.0
2006-11-28 18:56:00,5.65903,5.66048,5.65733,5.65842,16000000.0
2006-11-28 18:57:00,5.65987,5.66057,5.65677,5.65795,17000000.0
2006-11-28 18:58:00,5.65843,5.65977,5.65638,5.65977,14000000.0
2006-11-28 18:59:00,5.6583,5.65936,5.65773,5.65827,14000000.0
2006-11-28 19:00:00,5.65849,5.66088,5.65736,5.65873,15000000.0
2006-11-28 19:01:00,5.65711,5.65992,5.65711,5.65991,15000000.0
2006-11-28 19:02:00,5.65992,5.65992,5.65695,5.6586,14000000.0
2006-11-28 19:03:00,5.65909,5.66122,5.65771,5.66118,14000000.0
2006-11-28 19:04:00,5.65863,5.66015,5.65667,5.65706,12000000.0
2006-11-28 19:05:00,5.6584,5.66123,5.65746,5.65746,15000000.0
2006-11-28 19:06:00,5.65816,5.66243,5.65816,5.66243,16000000.0
2006-11-28 19:07:00,5.66121,5.66121,5.65602,5.65779,20000000.0
2006-11-28 19:08:00,5.65855,5.66055,5.65706,5.66053,8000000.0
2006-11-28 19:09:00,5.65974,5.66088,5.65709,5.65739,17000000.0
2006-11-28 19:10:00,5.65784,5.66067,5.65773,5.66067,9000000.0
2006-11-28 19:11:00,5.65973,5.66145,5.65763,5.65847,16000000.0
2006-11-28 19:12:00,5.65863,5.66063,5.65777,5.66017,13000000.0
2006-11-28 19:13:00,5.65768,5.65998,5.65768,5.65833,10000000.0
2006-11-28 19:14:00,5.65986,5.66224,5.65762,5.66006,20000000.0
2006-11-28 19:15:00,5.65796,5.66279,5.65731,5.66279,12000000.0
2006-11-28 19:16:00,5.66193,5.66193,5.65884,5.65972,8000000.0
2006-11-28 19:17:00,5.65882,5.66125,5.65573,5.65836,18000000.0
2006-11-28 19:18:00,5.65887,5.66129,5.65843,5.66082,11000000.0
2006-11-28 19:19:00,5.65768,5.66094,5.65707,5.65707,12000000.0
2006-11-28 19:20:00,5.65786,5.66154,5.65774,5.66001,14000000.0
2006-11-28 19:21:00,5.6577,5.66047,5.65637,5.65891,13000000.0
2006-11-28 19:22:00,5.6592,5.66025,5.65708,5.66025,12000000.0
2006-11-28 19:23:00,5.66005,5.66241,5.65794,5.65937,14000000.0
2006-11-28 19:24:00,5.658,5.66109,5.65786,5.65786,19000000.0
2006-11-28 19:25:00,5.65707,5.66195,5.65707,5.66194,8000000.0
2006-11-28 19:26:00,5.66227,5.6626,5.65778,5.65778,7000000.0
2006-11-28 19:27:00,5.6585,5.66245,5.6585,5.66051,20000000.0
2006-11-28 19:28:00,5.66095,5.66145,5.6596,5.66086,17000000.0
2006-11-28 19:29:00,5.66176,5.66203,5.65971,5.66166,10000000.0
2006-11-28 19:30:00,5.66285,5.66477,5.66245,5.66426,15000000.0
2006-11-28 19:31:00,5.66418,5.66428,5.66309,5.66389,11000000.0
2006-11-28 19:32:00,5.66345,5.66345,5.66048,5.66049,9000000.0
2006-11-28 19:33:00,5.66185,5.66277,5.66078,5.66194,14000000.0
2006-11-28 19:34:00,5.66287,5.66389,5.6619,5.6635,17000000.0
2006-11-28 19:35:00,5.66326,5.6642,5.66216,5.66216,8000000.0
2006-11-28 19:36:00,5.66296,5.66396,5.66256,5.6632,15000000.0
2006-11-28 19:37:00,5.66321,5.66321,5.66091,5.66104,8000000.0
2006-11-28 19:38:00,5.66094,5.6622,5.65902,5.65932,15000000.0
2006-11-28 19:39:00,5.66003,5.6611,5.65829,5.65959,17000000.0
2006-11-28 19:40:00,5.6609,5.66113,5.65916,5.65943,16000000.0
2006-11-28 19:41:00,5.6601,5.66151,5.65963,5.65963,11000000.0
2006-11-28 19:42:00,5.66092,5.66351,5.66005,5.66077,15000000.0
2006-11-28 19:43:00,5.66205,5.66367,5.65998,5.66092,14000000.0
2006-11-28 19:44:00,5.66067,5.66351,5.65947,5.66024,14000000.0
2006-11-28 19:45:00,5.65981,5.662,5.65839,5.66147,15000000.0
2006-11-28 19:46:00,5.6618,5.66248,5.65953,5.6609,15000000.0
2006-11-28 19:47:00,5.66126,5.66298,5.65967,5.65967,16000000.0
2006-11-28 19:48:00,5.66053,5.6624,5.65984,5.66116,16000000.0
2006-11-28 19:49:00,5.65945,5.66329,5.65938,5.66329,8000000.0
2006-11-28 19:50:00,5.66568,5.66568,5.66097,5.66421,9000000.0
2006-11-28 19:51:00,5.66322,5.66505,5.66093,5.66176,19000000.0
2006-11-28 19:52:00,5.66023,5.66675,5.66018,5.6615,11000000.0
2006-11-28 19:53:00,5.65998,5.66717,5.65998,5.66717,14000000.0
2006-11-28 19:54:00,5.66601,5.66601,5.65969,5.66191,18000000.0
2006-11-28 19:55:00,5.6616,5.6655,5.66013,5.66072,13000000.0
2006-11-28 19:56:00,5.66066,5.66325,5.65994,5.66325,10000000.0
2006-11-28 19:57:00,5.66319,5.66319,5.65938,5.66105,16000000.0
2006-11-28 19:58:00,5.66045,5.66415,5.65976,5.66336,15000000.0
2006-11-28 19:59:00,5.6633,5.6635,5.65984,5.66345,14000000.0
2006-11-28 20:00:00,5.66315,5.66315,5.66059,5.66059,11000000.0
2006-11-28 20:01:00,5.65956,5.66258,5.65764,5.65948,24000000.0
2006-11-28 20:02:00,5.65902,5.66027,5.65781,5.65781,11000000.0
2006-11-28 20:03:00,5.65729,5.66202,5.65687,5.65866,11000000.0
2006-11-28 20:04:00,5.65738,5.66025,5.65698,5.65699,10000000.0
2006-11-28 20:05:00,5.65788,5.66146,5.65744,5.65767,17000000.0
2006-11-28 20:06:00,5.65535,5.65535,5.65269,5.65301,10000000.0
2006-11-28 20:07:00,5.65422,5.65554,5.65233,5.65437,14000000.0
2006-11-28 20:08:00,5.65555,5.65736,5.65413,5.65502,13000000.0
2006-11-28 20:09:00,5.6567,5.65945,5.6562,5.6562,11000000.0
2006-11-28 20:10:00,5.6551,5.65684,5.65453,5.65684,11000000.0
2006-11-28 20:11:00,5.66063,5.66063,5.65486,5.65602,9000000.0
2006-11-28 20:12:00,5.65491,5.65689,5.65373,5.6544,16000000.0
2006-11-28 20:13:00,5.65402,5.65434,5.65328,5.65337,11000000.0
2006-11-28 20:14:00,5.65351,5.65365,5.65143,5.65213,19000000.0
2006-11-28 20:15:00,5.6519,5.65263,5.65096,5.65173,13000000.0
2006-11-28 20:16:00,5.64956,5.65051,5.64588,5.64588,15000000.0
2006-11-28 20:17:00,5.64394,5.64528,5.64328,5.64431,8000000.0
2006-11-28 20:18:00,5.64415,5.64485,5.64269,5.64452,14000000.0
2006-11-28 20:19:00,5.64656,5.65009,5.64582,5.64998,14000000.0
2006-11-28 20:20:00,5.65042,5.65398,5.64924,5.65334,12000000.0
2006-11-28 20:21:00,5.65309,5.65347,5.65086,5.65086,9000000.0
2006-11-28 20:22:00,5.65233,5.65548,5.65075,5.65193,17000000.0
2006-11-28 20:23:00,5.65309,5.65435,5.65114,5.65115,11000000.0
2006-11-28 20:24:00,5.65014,5.65022,5.64869,5.6491,16000000.0
2006-11-28 20:25:00,5.64904,5.65067,5.64841,5.65067,11000000.0
2006-11-28 20:26:00,5.65073,5.65197,5.65033,5.65124,8000000.0
2006-11-28 20:27:00,5.65179,5.65577,5.64995,5.65577,13000000.0
2006-11-28 20:28:00,5.65029,5.66117,5.64973,5.6513,15000000.0
2006-11-28 20:29:00,5.64962,5.65188,5.64858,5.65039,16000000.0
2006-11-28 20:30:00,5.65026,5.65026,5.64799,5.64897,8000000.0
2006-11-28 20:31:00,5.64919,5.6509,5.6479,5.65013,18000000.0
2006-11-28 20:32:00,5.65527,5.65672,5.64835,5.64835,7000000.0
2006-11-28 20:33:00,5.64708,5.64906,5.64654,5.64731,13000000.0
2006-11-28 20:34:00,5.64726,5.65067,5.64618,5.64719,13000000.0
2006-11-28 20:35:00,5.6459,5.64606,5.6444,5.6455,9000000.0
2006-11-28 20:36:00,5.64659,5.64659,5.6447,5.64523,17000000.0
2006-11-28 20:37:00,5.64354,5.64403,5.64035,5.64255,14000000.0
2006-11-28 20:38:00,5.64517,5.64654,5.64318,5.64555,16000000.0
2006-11-28 20:39:00,5.6474,5.64994,5.64657,5.64888,14000000.0
2006-11-28 20:40:00,5.64892,5.65199,5.64812,5.64957,17000000.0
2006-11-28 20:41:00,5.64862,5.64873,5.64732,5.64758,16000000.0
2006-11-28 20:42:00,5.64955,5.65532,5.64804,5.65033,22000000.0
2006-11-28 20:43:00,5.64941,5.65111,5.64867,5.64951,18000000.0
2006-11-28 20:44:00,5.65212,5.65711,5.65212,5.65358,16000000.0
2006-11-28 20:45:00,5.65303,5.65479,5.65124,5.65124,8000000.0
2006-11-28 20:46:00,5.65577,5.65652,5.65187,5.65187,19000000.0
2006-11-28 20:47:00,5.65111,5.65148,5.64953,5.65148,12000000.0
2006-11-28 20:48:00,5.65048,5.65637,5.65041,5.65637,9000000.0
2006-11-28 20:49:00,5.65633,5.65708,5.6502,5.65319,19000000.0
2006-11-28 20:50:00,5.65168,5.65533,5.65118,5.65322,15000000.0
2006-11-28 20:51:00,5.65217,5.65603,5.65217,5.65484,9000000.0
2006-11-28 20:52:00,5.65484,5.65612,5.65388,5.65577,11000000.0
2006-11-28 20:53:00,5.65467,5.65641,5.6527,5.65275,15000000.0
2006-11-28 20:54:00,5.65355,5.65658,5.65287,5.65287,12000000.0
2006-11-28 20:55:00,5.65346,5.65714,5.65207,5.65714,18000000.0
2006-11-28 20:56:00,5.65659,5.65672,5.65202,5.65431,12000000.0
2006-11-28 20:57:00,5.65417,5.65493,5.65001,5.65001,13000000.0
2006-11-28 20:58:00,5.65189,5.65483,5.65127,5.65483,11000000.0
2006-11-28 20:59:00,5.65506,5.65797,5.65184,5.65797,11000000.0
2006-11-28 21:00:00,5.6533,5.65667,5.65064,5.65667,17000000.0
2006-11-28 21:01:00,5.65798,5.65798,5.65136,5.65258,10000000.0
2006-11-28 21:02:00,5.65379,5.65542,5.65129,5.65131,8000000.0
2006-11-28 21:03:00,5.65149,5.65798,5.64979,5.64979,19000000.0
2006-11-28 21:04:00,5.65039,5.65855,5.65039,5.65091,18000000.0
2006-11-28 21:05:00,5.6515,5.66217,5.6515,5.65531,14000000.0
2006-11-28 21:06:00,5.64992,5.65325,5.64992,5.65049,12000000.0
2006-11-28 21:07:00,5.65048,5.65937,5.65038,5.65181,10000000.0
2006-11-28 21:08:00,5.65289,5.66278,5.65162,5.66278,14000000.0
2006-11-28 21:09:00,5.66074,5.66139,5.65315,5.65457,16000000.0
2006-11-28 21:10:00,5.65769,5.66066,5.65239,5.66066,15000000.0
2006-11-28 21:11:00,5.66048,5.66103,5.65097,5.65097,13000000.0
2006-11-28 21:12:00,5.6533,5.65802,5.65215,5.65709,10000000.0
2006-11-28 21:13:00,5.65909,5.66142,5.65804,5.65993,14000000.0
2006-11-28 21:14:00,5.66071,5.66071,5.65178,5.65178,10000000.0
2006-11-28 21:15:00,5.65051,5.66035,5.65051,5.66035,15000000.0
2006-11-28 21:16:00,5.65946,5.65946,5.65054,5.65054,11000000.0
2006-11-28 21:17:00,5.65037,5.65735,5.65011,5.65084,13000000.0
2006-11-28 21:18:00,5.65131,5.65834,5.65097,5.65761,17000000.0
2006-11-28 21:19:00,5.65828,5.65828,5.65139,5.65144,12000000.0
2006-11-28 21:20:00,5.65039,5.65378,5.65021,5.65021,14000000.0
2006-11-28 21:21:00,5.65391,5.65938,5.65374,5.65938,11000000.0
2006-11-28 21:22:00,5.66004,5.66004,5.65223,5.65521,9000000.0
2006-11-28 21:23:00,5.65248,5.65334,5.64817,5.64817,7000000.0
2006-11-28 21:24:00,5.65183,5.65783,5.65096,5.65783,11000000.0
2006-11-28 21:25:00,5.65992,5.65992,5.65036,5.65036,7000000.0
2006-11-28 21:26:00,5.65176,5.65714,5.65033,5.65033,13000000.0
2006-11-28 21:27:00,5.65198,5.65478,5.65029,5.65029,11000000.0
2006-11-28 21:28:00,5.6497,5.65526,5.64816,5.64877,15000000.0
2006-11-28 21:29:00,5.64789,5.6543,5.64727,5.6495,12000000.0
2006-11-28 21:30:00,5.64648,5.64975,5.64579,5.64734,10000000.0
2006-11-28 21:31:00,5.64602,5.65252,5.64602,5.64874,10000000.0
2006-11-28 21:32:00,5.64627,5.65123,5.64627,5.64806,12000000.0
2006-11-28 21:33:00,5.64779,5.652,5.64779,5.65153,19000000.0
2006-11-28 21:34:00,5.651,5.65225,5.64939,5.64961,8000000.0
2006-11-28 21:35:00,5.64925,5.65347,5.64859,5.65027,20000000.0
2006-11-28 21:36:00,5.64831,5.65225,5.64729,5.65225,19000000.0
2006-11-28 21:37:00,5.6527,5.6527,5.64472,5.64472,19000000.0
2006-11-28 21:38:00,5.64929,5.65087,5.64618,5.64721,13000000.0
2006-11-28 21:39:00,5.64561,5.64724,5.64465,5.64465,17000000.0
2006-11-28 21:40:00,5.64641,5.6491,5.64341,5.64341,7000000.0
2006-11-28 21:41:00,5.64408,5.64705,5.64408,5.64582,11000000.0
2006-11-28 21:42:00,5.64563,5.64708,5.6441,5.6441,18000000.0
2006-11-28 21:43:00,5.64494,5.64621,5.64359,5.6436,13000000.0
2006-11-28 21:44:00,5.64461,5.64595,5.64411,5.64588,16000000.0
2006-11-28 21:45:00,5.64503,5.64503,5.64319,5.64405,11000000.0
2006-11-28 21:46:00,5.64432,5.64453,5.64314,5.64453,13000000.0
2006-11-28 21:47:00,5.64421,5.64485,5.64342,5.64442,13000000.0
2006-11-28 21:48:00,5.64325,5.64558,5.64325,5.64443,17000000.0
2006-11-28 21:49:00,5.64427,5.64859,5.64427,5.6462,8000000.0
2006-11-28 21:50:00,5.64531,5.64801,5.64464,5.6479,11000000.0
2006-11-28 21:51:00,5.64677,5.64878,5.64447,5.64878,13000000.0
2006-11-28 21:52:00,5.64658,5.65127,5.64658,5.64713,13000000.0
2006-11-28 21:53:00,5.6466,5.65106,5.64607,5.64607,14000000.0
2006-11-28 21:54:00,5.64616,5.64874,5.64526,5.64526,11000000.0
2006-11-28 21:55:00,5.645,5.64966,5.64426,5.64509,17000000.0
2006-11-28 21:56:00,5.64567,5.6491,5.64351,5.64351,12000000.0
2006-11-28 21:57:00,5.64399,5.64743,5.64253,5.64429,16000000.0
2006-11-28 21:58:00,5.64335,5.64599,5.64334,5.64539,9000000.0
2006-11-28 21:59:00,5.64489,5.64931,5.64471,5.64762,18000000.0
2006-11-28 22:00:00,5.64652,5.65012,5.64648,5.64725,13000000.0
2006-11-28 22:01:00,5.6459,5.64796,5.64534,5.64565,11000000.0
2006-11-28 22:02:00,5.645,5.64991,5.64465,5.64465,17000000.0
2006-11-28 22:03:00,5.64613,5.64895,5.64348,5.64805,23000000.0
2006-11-28 22:04:00,5.64625,5.64883,5.64538,5.64693,15000000.0
2006-11-28 22:05:00,5.64557,5.64751,5.64557,5.6474,14000000.0
2006-11-28 22:06:00,5.64666,5.64799,5.64466,5.64524,15000000.0
2006-11-28 22:07:00,5.64708,5.64812,5.64493,5.64593,9000000.0
2006-11-28 22:08:00,5.64584,5.64613,5.64456,5.6456,18000000.0
2006-11-28 22:09:00,5.6448,5.64621,5.64471,5.6458,11000000.0
2006-11-28 22:10:00,5.6458,5.64598,5.64491,5.64498,7000000.0
2006-11-28 22:11:00,5.64451,5.64522,5.64402,5.64404,8000000.0
2006-11-28 22:12:00,5.64336,5.64577,5.6426,5.64302,16000000.0
2006-11-28 22:13:00,5.64258,5.64556,5.63974,5.64555,24000000.0
2006-11-28 22:14:00,5.6442,5.64522,5.64355,5.64447,9000000.0
2006-11-28 22:15:00,5.64666,5.64969,5.64641,5.64969,10000000.0
2006-11-28 22:16:00,5.64843,5.64888,5.6459,5.64762,13000000.0
2006-11-28 22:17:00,5.64728,5.64753,5.64508,5.6461,20000000.0
2006-11-28 22:18:00,5.64659,5.64683,5.6446,5.6446,11000000.0
2006-11-28 22:19:00,5.64339,5.64907,5.64339,5.64884,15000000.0
2006-11-28 22:20:00,5.65011,5.65095,5.64518,5.64518,16000000.0
2006-11-28 22:21:00,5.64669,5.65031,5.64569,5.64837,12000000.0
2006-11-28 22:22:00,5.64933,5.65003,5.64651,5.65003,14000000.0
2006-11-28 22:23:00,5.65066,5.65073,5.64641,5.65073,11000000.0
2006-11-28 22:24:00,5.65164,5.65295,5.64671,5.65295,16000000.0
2006-11-28 22:25:00,5.65328,5.65343,5.647,5.65283,14000000.0
2006-11-28 22:26:00,5.6525,5.65321,5.64668,5.64668,10000000.0
2006-11-28 22:27:00,5.64745,5.65173,5.64692,5.64823,14000000.0
2006-11-28 22:28:00,5.64786,5.65191,5.64636,5.64674,12000000.0
2006-11-28 22:29:00,5.64637,5.64931,5.64511,5.64931,13000000.0
2006-11-28 22:30:00,5.6502,5.6502,5.64497,5.64816,8000000.0
2006-11-28 22:31:00,5.64902,5.64902,5.64606,5.64901,11000000.0
2006-11-28 22:32:00,5.64913,5.65008,5.64519,5.6462,20000000.0
2006-11-28 22:33:00,5.64418,5.64905,5.64418,5.64611,11000000.0
2006-11-28 22:34:00,5.64527,5.64854,5.64527,5.64777,10000000.0
2006-11-28 22:35:00,5.64538,5.64782,5.64423,5.64488,13000000.0
2006-11-28 22:36:00,5.6441,5.6441,5.64289,5.6441,9000000.0
2006-11-28 22:37:00,5.6439,5.64736,5.64323,5.64715,13000000.0
2006-11-28 22:38:00,5.64942,5.64952,5.64403,5.64847,9000000.0
2006-11-28 22:39:00,5.64896,5.64896,5.6428,5.64352,12000000.0
2006-11-28 22:40:00,5.64348,5.64624,5.64181,5.64459,9000000.0
2006-11-28 22:41:00,5.64283,5.64283,5.64039,5.64064,14000000.0
2006-11-28 22:42:00,5.6421,5.64428,5.64097,5.64185,13000000.0
2006-11-28 22:43:00,5.64199,5.64476,5.64097,5.64183,12000000.0
2006-11-28 22:44:00,5.64078,5.64132,5.63944,5.64037,15000000.0
2006-11-28 22:45:00,5.64147,5.64533,5.64063,5.64533,13000000.0
2006-11-28 22:46:00,5.64562,5.64589,5.64072,5.64354,14000000.0
2006-11-28 22:47:00,5.64137,5.64481,5.64087,5.64158,15000000.0
2006-11-28 22:48:00,5.64615,5.64643,5.64234,5.64234,13000000.0
2006-11-28 22:49:00,5.64075,5.64513,5.64075,5.64247,13000000.0
2006-11-28 22:50:00,5.64045,5.64355,5.64031,5.64286,15000000.0
2006-11-28 22:51:00,5.64465,5.64465,5.64043,5.64325,14000000.0
2006-11-28 22:52:00,5.64263,5.64332,5.64144,5.64272,9000000.0
2006-11-28 22:53:00,5.64156,5.64354,5.64091,5.64206,15000000.0
2006-11-28 22:54:00,5.64039,5.64447,5.64039,5.64219,17000000.0
2006-11-28 22:55:00,5.64097,5.64411,5.64097,5.642,16000000.0
2006-11-28 22:56:00,5.64073,5.64446,5.64073,5.64258,13000000.0
2006-11-28 22:57:00,5.64234,5.64371,5.64224,5.64246,8000000.0
2006-11-28 22:58:00,5.6418,5.64371,5.6418,5.6418,8000000.0
2006-11-28 22:59:00,5.64303,5.64543,5.64158,5.64158,19000000.0
2006-11-28 23:00:00,5.64369,5.64516,5.64253,5.64253,10000000.0
2006-11-28 23:01:00,5.64293,5.64445,5.64193,5.64193,7000000.0
2006-11-28 23:02:00,5.64091,5.64391,5.64052,5.64391,15000000.0
2006-11-28 23:03:00,5.64279,5.64319,5.63884,5.64211,17000000.0
2006-11-28 23:04:00,5.6415,5.64275,5.63749,5.64079,19000000.0
2006-11-28 23:05:00,5.64003,5.64177,5.63855,5.63971,9000000.0
2006-11-28 23:06:00,5.64153,5.64318,5.63913,5.63964,12000000.0
2006-11-28 23:07:00,5.64063,5.64365,5.63886,5.63908,14000000.0
2006-11-28 23:08:00,5.6411,5.64414,5.63982,5.6436,16000000.0
2006-11-28 23:09:00,5.64181,5.64363,5.63994,5.63996,9000000.0
2006-11-28 23:10:00,5.64341,5.64466,5.63914,5.63914,12000000.0
2006-11-28 23:11:00,5.63885,5.64449,5.63885,5.64419,14000000.0
2006-11-28 23:12:00,5.64071,5.64327,5.64036,5.64327,7000000.0
2006-11-28 23:13:00,5.64296,5.64296,5.63935,5.6394,14000000.0
2006-11-28 23:14:00,5.64092,5.64477,5.63974,5.64459,19000000.0
2006-11-28 23:15:00,5.64499,5.64559,5.64136,5.64462,13000000.0
2006-11-28 23:16:00,5.64399,5.64533,5.64095,5.64095,15000000.0
2006-11-28 23:17:00,5.63943,5.64499,5.63943,5.64499,11000000.0
2006-11-28 23:18:00,5.63913,5.64518,5.63913,5.64351,12000000.0
2006-11-28 23:19:00,5.64213,5.64275,5.63956,5.64275,14000000.0
2006-11-28 23:20:00,5.64259,5.64426,5.63997,5.64113,19000000.0
2006-11-28 23:21:00,5.64095,5.64146,5.64018,5.64057,7000000.0
2006-11-28 23:22:00,5.64152,5.64152,5.63953,5.6403,15000000.0
2006-11-28 23:23:00,5.64048,5.64105,5.63925,5.64012,11000000.0
2006-11-28 23:24:00,5.64009,5.64029,5.6371,5.63853,14000000.0
2006-11-28 23:25:00,5.64013,5.64087,5.63847,5.6394,11000000.0
2006-11-28 23:26:00,5.63801,5.63989,5.63749,5.63872,14000000.0
2006-11-28 23:27:00,5.6394,5.64007,5.63834,5.64007,11000000.0
2006-11-28 23:28:00,5.63997,5.63997,5.6384,5.63968,12000000.0
2006-11-28 23:29:00,5.6399,5.64017,5.63861,5.63914,16000000.0
2006-11-28 23:30:00,5.64065,5.64124,5.63946,5.64124,20000000.0
2006-11-28 23:31:00,5.64034,5.64034,5.63849,5.63889,11000000.0
2006-11-28 23:32:00,5.63911,5.6407,5.63808,5.63808,16000000.0
2006-11-28 23:33:00,5.63937,5.64109,5.63796,5.63939,12000000.0
2006-11-28 23:34:00,5.63902,5.63939,5.63792,5.63792,13000000.0
2006-11-28 23:35:00,5.63923,5.63957,5.63703,5.63703,9000000.0
2006-11-28 23:36:00,5.63859,5.6396,5.63821,5.63929,9000000.0
2006-11-28 23:37:00,5.64003,5.64063,5.63906,5.64002,14000000.0
2006-11-28 23:38:00,5.63913,5.64087,5.63913,5.63987,13000000.0
2006-11-28 23:39:00,5.63933,5.64139,5.63933,5.64139,17000000.0
2006-11-28 23:40:00,5.63972,5.64215,5.63972,5.64063,12000000.0
2006-11-28 23:41:00,5.64106,5.64174,5.64056,5.64056,17000000.0
2006-11-28 23:42:00,5.64078,5.64156,5.6399,5.64045,22000000.0
2006-11-28 23:43:00,5.64183,5.64201,5.63983,5.63983,15000000.0
2006-11-28 23:44:00,5.63948,5.64201,5.63788,5.64201,14000000.0
2006-11-28 23:45:00,5.64174,5.64281,5.63952,5.64099,20000000.0
2006-11-28 23:46:00,5.64081,5.64262,5.63832,5.63832,14000000.0
2006-11-28 23:47:00,5.63856,5.6412,5.63809,5.63942,10000000.0
2006-11-28 23:48:00,5.64079,5.64192,5.64002,5.64006,18000000.0
2006-11-28 23:49:00,5.64067,5.6417,5.64052,5.64054,14000000.0
2006-11-28 23:50:00,5.64136,5.64219,5.64068,5.64092,13000000.0
2006-11-28 23:51:00,5.64118,5.64153,5.6408,5.64087,8000000.0
2006-11-28 23:52:00,5.64144,5.64216,5.64023,5.64204,16000000.0
2006-11-28 23:53:00,5.64205,5.64205,5.64015,5.64037,18000000.0
2006-11-28 23:54:00,5.64139,5.64216,5.64003,5.64046,12000000.0
2006-11-28 23:55:00,5.64114,5.64231,5.64053,5.64231,19000000.0
2006-11-28 23:56:00,5.64121,5.64206,5.64046,5.64206,14000000.0
2006-11-28 23:57:00,5.64166,5.64247,5.64072,5.64247,16000000.0
2006-11-28 23:58:00,5.64227,5.64227,5.64085,5.64149,13000000.0
2006-11-28 23:59:00,5.64177,5.64185,5.64046,5.6415,14000000.0
2006-11-29 00:00:00,5.64113,5.64156,5.64005,5.64147,17000000.0
2006-11-29 00:01:00,5.64103,5.6414,5.63962,5.64075,12000000.0
2006-11-29 00:02:00,5.64157,5.64188,5.63978,5.64047,15000000.0
2006-11-29 00:03:00,5.63957,5.64112,5.63957,5.64092,14000000.0
2006-11-29 00:04:00,5.64031,5.64087,5.63933,5.64023,12000000.0
2006-11-29 00:05:00,5.6407,5.64119,5.63996,5.64119,12000000.0
2006-11-29 00:06:00,5.64092,5.6422,5.64029,5.64069,12000000.0
2006-11-29 00:07:00,5.64022,5.64056,5.63969,5.63969,11000000.0
2006-11-29 00:08:00,5.63985,5.64037,5.63916,5.63984,15000000.0
2006-11-29 00:09:00,5.63965,5.63976,5.63883,5.63926,12000000.0
2006-11-29 00:10:00,5.63891,5.6406,5.63886,5.63912,19000000.0
2006-11-29 00:11:00,5.63898,5.63956,5.63863,5.63908,8000000.0
2006-11-29 00:12:00,5.63915,5.64026,5.63858,5.63951,9000000.0
2006-11-29 00:13:00,5.63921,5.64007,5.63921,5.63979,13000000.0
2006-11-29 00:14:00,5.63954,5.64025,5.639,5.63943,14000000.0
2006-11-29 00:15:00,5.63957,5.64007,5.63919,5.63985,12000000.0
2006-11-29 00:16:00,5.6396,5.64094,5.63915,5.64061,12000000.0
2006-11-29 00:17:00,5.64039,5.64118,5.63949,5.64115,10000000.0
2006-11-29 00:18:00,5.64117,5.64176,5.63986,5.63986,19000000.0
2006-11-29 00:19:00,5.64012,5.64122,5.64012,5.64087,12000000.0
2006-11-29 00:20:00,5.64115,5.64146,5.64114,5.64119,11000000.0
2006-11-29 00:21:00,5.64162,5.64162,5.63984,5.64086,14000000.0
2006-11-29 00:22:00,5.64013,5.64078,5.63962,5.63998,13000000.0
2006-11-29 00:23:00,5.63967,5.64117,5.63953,5.64045,13000000.0
2006-11-29 00:24:00,5.64095,5.64112,5.63981,5.63984,9000000.0
2006-11-29 00:25:00,5.63975,5.64138,5.63975,5.64089,13000000.0
2006-11-29 00:26:00,5.64058,5.64238,5.64058,5.64238,14000000.0
2006-11-29 00:27:00,5.64256,5.64369,5.64181,5.64268,15000000.0
2006-11-29 00:28:00,5.64265,5.64409,5.64265,5.64326,7000000.0
2006-11-29 00:29:00,5.64433,5.64433,5.6429,5.64428,17000000.0
2006-11-29 00:30:00,5.64381,5.64389,5.64299,5.64382,9000000.0
2006-11-29 00:31:00,5.64441,5.64459,5.64282,5.64282,13000000.0
2006-11-29 00:32:00,5.64254,5.64367,5.64223,5.64223,8000000.0
2006-11-29 00:33:00,5.64345,5.644,5.64295,5.64335,19000000.0
2006-11-29 00:34:00,5.64321,5.64399,5.64247,5.6426,15000000.0
2006-11-29 00:35:00,5.64234,5.64342,5.64141,5.64251,12000000.0
2006-11-29 00:36:00,5.64165,5.64353,5.64165,5.64165,15000000.0
2006-11-29 00:37:00,5.64138,5.64226,5.64088,5.64148,15000000.0
2006-11-29 00:38:00,5.64094,5.64241,5.64094,5.64098,18000000.0
2006-11-29 00:39:00,5.64097,5.64218,5.64074,5.64211,20000000.0
2006-11-29 00:40:00,5.64166,5.6422,5.6413,5.64182,10000000.0
2006-11-29 00:41:00,5.64174,5.64216,5.64116,5.64144,9000000.0
2006-11-29 00:42:00,5.6412,5.64211,5.64058,5.6413,16000000.0
2006-11-29 00:43:00,5.64099,5.64155,5.64029,5.64155,16000000.0
2006-11-29 00:44:00,5.64113,5.6417,5.64047,5.64047,10000000.0
2006-11-29 00:45:00,5.6405,5.64155,5.64031,5.64155,16000000.0
2006-11-29 00:46:00,5.64061,5.64247,5.64061,5.64239,12000000.0
2006-11-29 00:47:00,5.64341,5.64409,5.64277,5.64277,8000000.0
2006-11-29 00:48:00,5.64344,5.64416,5.64265,5.64319,16000000.0
2006-11-29 00:49:00,5.64257,5.64348,5.64237,5.64341,11000000.0
2006-11-29 00:50:00,5.64295,5.6432,5.64231,5.64304,9000000.0
2006-11-29 00:51:00,5.64314,5.64367,5.64276,5.64293,9000000.0
2006-11-29 00:52:00,5.6423,5.64359,5.6423,5.64273,18000000.0
2006-11-29 00:53:00,5.64272,5.64367,5.64238,5.64242,12000000.0
2006-11-29 00:54:00,5.64267,5.64372,5.64252,5.64304,12000000.0
2006-11-29 00:55:00,5.64292,5.64373,5.64261,5.64276,11000000.0
2006-11-29 00:56:00,5.64271,5.6433,5.64237,5.64296,14000000.0
2006-11-29 00:57:00,5.64375,5.64435,5.64283,5.64378,15000000.0
2006-11-29 00:58:00,5.64455,5.64455,5.64278,5.64337,9000000.0
2006-11-29 00:59:00,5.64363,5.64442,5.64267,5.64396,17000000.0
2006-11-29 01:00:00,5.64319,5.64476,5.64319,5.64341,12000000.0
2006-11-29 01:01:00,5.64335,5.64446,5.64335,5.64391,15000000.0
2006-11-29 01:02:00,5.644,5.644,5.64315,5.64321,10000000.0
2006-11-29 01:03:00,5.64352,5.64435,5.64345,5.64357,13000000.0
2006-11-29 01:04:00,5.64389,5.64478,5.64305,5.64305,13000000.0
2006-11-29 01:05:00,5.64449,5.64519,5.64347,5.64359,13000000.0
2006-11-29 01:06:00,5.64363,5.6445,5.64306,5.6437,12000000.0
2006-11-29 01:07:00,5.64351,5.64406,5.64308,5.64308,13000000.0
2006-11-29 01:08:00,5.6428,5.64415,5.64233,5.64415,15000000.0
2006-11-29 01:09:00,5.64306,5.64364,5.64203,5.643,17000000.0
2006-11-29 01:10:00,5.64365,5.64365,5.64226,5.64226,10000000.0
2006-11-29 01:11:00,5.64387,5.64387,5.64302,5.64339,11000000.0
2006-11-29 01:12:00,5.64314,5.64373,5.64233,5.64233,10000000.0
2006-11-29 01:13:00,5.64273,5.64413,5.64268,5.64379,11000000.0
2006-11-29 01:14:00,5.64341,5.64382,5.64256,5.64358,13000000.0
2006-11-29 01:15:00,5.64408,5.64432,5.64349,5.6438,9000000.0
2006-11-29 01:16:00,5.64326,5.64352,5.64235,5.64293,12000000.0
2006-11-29 01:17:00,5.64353,5.64368,5.64248,5.64325,11000000.0
2006-11-29 01:18:00,5.64301,5.64374,5.64204,5.64204,12000000.0
2006-11-29 01:19:00,5.643,5.64346,5.64206,5.64287,19000000.0
2006-11-29 01:20:00,5.64275,5.64339,5.64252,5.64298,11000000.0
2006-11-29 01:21:00,5.6428,5.64289,5.64233,5.64236,12000000.0
2006-11-29 01:22:00,5.64278,5.64439,5.64278,5.64329,9000000.0
2006-11-29 01:23:00,5.64397,5.64451,5.64283,5.64283,13000000.0
2006-11-29 01:24:00,5.64322,5.64362,5.64236,5.64236,14000000.0
2006-11-29 01:25:00,5.64365,5.64372,5.64248,5.64288,11000000.0
2006-11-29 01:26:00,5.64365,5.64395,5.64301,5.64323,10000000.0
2006-11-29 01:27:00,5.64337,5.64391,5.64224,5.64391,17000000.0
2006-11-29 01:28:00,5.644,5.64406,5.64311,5.64319,13000000.0
2006-11-29 01:29:00,5.64326,5.64399,5.64236,5.64299,19000000.0
2006-11-29 01:30:00,5.64276,5.64345,5.64249,5.64249,15000000.0
2006-11-29 01:31:00,5.64268,5.64398,5.64239,5.64302,15000000.0
2006-11-29 01:32:00,5.64354,5.64362,5.64242,5.64242,12000000.0
2006-11-29 01:33:00,5.64215,5.64341,5.64215,5.64322,8000000.0
2006-11-29 01:34:00,5.64291,5.6435,5.64199,5.64217,18000000.0
2006-11-29 01:35:00,5.64255,5.64328,5.64235,5.64235,12000000.0
2006-11-29 01:36:00,5.6417,5.64232,5.64098,5.64098,16000000.0
2006-11-29 01:37:00,5.64138,5.64251,5.64138,5.64244,15000000.0
2006-11-29 01:38:00,5.64253,5.64253,5.64116,5.64198,18000000.0
2006-11-29 01:39:00,5.64198,5.64278,5.64168,5.64207,10000000.0
2006-11-29 01:40:00,5.64207,5.64318,5.64151,5.64235,11000000.0
2006-11-29 01:41:00,5.64281,5.64318,5.6421,5.6425,16000000.0
2006-11-29 01:42:00,5.64259,5.64485,5.64259,5.64455,14000000.0
2006-11-29 01:43:00,5.64457,5.64557,5.64367,5.64557,16000000.0
2006-11-29 01:44:00,5.64549,5.64549,5.64399,5.64399,15000000.0
2006-11-29 01:45:00,5.64443,5.64493,5.64347,5.64463,16000000.0
2006-11-29 01:46:00,5.64441,5.6446,5.64335,5.6434,9000000.0
2006-11-29 01:47:00,5.64319,5.64458,5.64319,5.6443,17000000.0
2006-11-29 01:48:00,5.64423,5.64476,5.64297,5.64476,16000000.0
2006-11-29 01:49:00,5.64477,5.6451,5.64402,5.64473,10000000.0
2006-11-29 01:50:00,5.64432,5.64432,5.64101,5.64211,11000000.0
2006-11-29 01:51:00,5.64279,5.64279,5.64041,5.64164,12000000.0
2006-11-29 01:52:00,5.64067,5.64067,5.63535,5.63535,12000000.0
2006-11-29 01:53:00,5.63506,5.63668,5.63371,5.63647,18000000.0
2006-11-29 01:54:00,5.63788,5.63788,5.63513,5.63513,14000000.0
2006-11-29 01:55:00,5.63504,5.63785,5.63504,5.6361,18000000.0
2006-11-29 01:56:00,5.63745,5.63885,5.63728,5.63885,8000000.0
2006-11-29 01:57:00,5.63843,5.6402,5.63818,5.6402,13000000.0
2006-11-29 01:58:00,5.64026,5.64234,5.64,5.64099,11000000.0
2006-11-29 01:59:00,5.64066,5.64089,5.63957,5.64033,11000000.0
2006-11-29 02:00:00,5.63979,5.64048,5.63888,5.64048,16000000.0
2006-11-29 02:01:00,5.64146,5.64214,5.63978,5.64105,21000000.0
2006-11-29 02:02:00,5.64153,5.6419,5.64097,5.6419,10000000.0
2006-11-29 02:03:00,5.64126,5.64265,5.64126,5.6416,8000000.0
2006-11-29 02:04:00,5.64259,5.64364,5.64218,5.64337,14000000.0
2006-11-29 02:05:00,5.6421,5.64315,5.64181,5.64296,14000000.0
2006-11-29 02:06:00,5.64143,5.64311,5.64143,5.64182,15000000.0
2006-11-29 02:07:00,5.64234,5.64327,5.642,5.64219,10000000.0
2006-11-29 02:08:00,5.64187,5.64282,5.6412,5.6413,16000000.0
2006-11-29 02:09:00,5.64174,5.64244,5.64107,5.64184,18000000.0
2006-11-29 02:10:00,5.64137,5.64191,5.64078,5.64097,16000000.0
2006-11-29 02:11:00,5.64122,5.64243,5.64081,5.64127,14000000.0
2006-11-29 02:12:00,5.64153,5.64174,5.63993,5.63993,10000000.0
2006-11-29 02:13:00,5.64034,5.64223,5.63991,5.641,15000000.0
2006-11-29 02:14:00,5.64188,5.64188,5.63865,5.63991,19000000.0
2006-11-29 02:15:00,5.63823,5.64063,5.63787,5.63852,12000000.0
2006-11-29 02:16:00,5.639,5.63958,5.63728,5.6374,18000000.0
2006-11-29 02:17:00,5.63848,5.6393,5.63763,5.6393,14000000.0
2006-11-29 02:18:00,5.63955,5.64103,5.63861,5.63861,12000000.0
2006-11-29 02:19:00,5.63844,5.64052,5.63831,5.64052,14000000.0
2006-11-29 02:20:00,5.64071,5.64071,5.63862,5.63966,13000000.0
2006-11-29 02:21:00,5.63869,5.63996,5.6382,5.63912,15000000.0
2006-11-29 02:22:00,5.63916,5.63966,5.63828,5.63857,13000000.0
2006-11-29 02:23:00,5.63827,5.63872,5.63596,5.63598,16000000.0
2006-11-29 02:24:00,5.63517,5.63597,5.63342,5.63436,17000000.0
2006-11-29 02:25:00,5.6348,5.6353,5.63414,5.63414,10000000.0
2006-11-29 02:26:00,5.63413,5.63602,5.63413,5.63602,13000000.0
2006-11-29 02:27:00,5.63703,5.63723,5.63544,5.63604,7000000.0
2006-11-29 02:28:00,5.63655,5.63655,5.63525,5.63525,9000000.0
2006-11-29 02:29:00,5.63509,5.63655,5.63509,5.63598,20000000.0
2006-11-29 02:30:00,5.6355,5.63769,5.6355,5.63769,11000000.0
2006-11-29 02:31:00,5.63642,5.63682,5.63557,5.63675,9000000.0
2006-11-29 02:32:00,5.63735,5.63771,5.63602,5.63674,13000000.0
2006-11-29 02:33:00,5.63704,5.6376,5.63616,5.63671,14000000.0
2006-11-29 02:34:00,5.63702,5.63911,5.63702,5.63898,17000000.0
2006-11-29 02:35:00,5.63922,5.63958,5.63773,5.63906,15000000.0
2006-11-29 02:36:00,5.63965,5.6404,5.63898,5.63922,14000000.0
2006-11-29 02:37:00,5.6393,5.6393,5.63796,5.63846,13000000.0
2006-11-29 02:38:00,5.63824,5.63873,5.63728,5.63769,14000000.0
2006-11-29 02:39:00,5.63878,5.63991,5.63755,5.63917,15000000.0
2006-11-29 02:40:00,5.63958,5.6403,5.6389,5.63934,12000000.0
2006-11-29 02:41:00,5.64024,5.64045,5.63892,5.6403,13000000.0
2006-11-29 02:42:00,5.64029,5.64032,5.63855,5.64003,16000000.0
2006-11-29 02:43:00,5.63844,5.64054,5.63844,5.63974,18000000.0
2006-11-29 02:44:00,5.6403,5.64031,5.63925,5.63929,10000000.0
2006-11-29 02:45:00,5.63954,5.64002,5.63925,5.63956,14000000.0
2006-11-29 02:46:00,5.63982,5.6404,5.63906,5.64011,18000000.0
2006-11-29 02:47:00,5.64021,5.64029,5.63876,5.64009,17000000.0
2006-11-29 02:48:00,5.64041,5.64041,5.63958,5.63958,7000000.0
2006-11-29 02:49:00,5.63988,5.64066,5.6391,5.63933,13000000.0
2006-11-29 02:50:00,5.63889,5.64056,5.63889,5.6401,14000000.0
2006-11-29 02:51:00,5.64038,5.64162,5.6399,5.6411,15000000.0
2006-11-29 02:52:00,5.64192,5.64294,5.64116,5.64146,15000000.0
2006-11-29 02:53:00,5.64123,5.64176,5.64011,5.64116,9000000.0
2006-11-29 02:54:00,5.64137,5.64285,5.64107,5.64285,13000000.0
2006-11-29 02:55:00,5.64322,5.64322,5.64151,5.6431,11000000.0
2006-11-29 02:56:00,5.64273,5.64316,5.64163,5.64266,18000000.0
2006-11-29 02:57:00,5.64265,5.64265,5.64102,5.64187,13000000.0
2006-11-29 02:58:00,5.64153,5.64209,5.64072,5.64176,9000000.0
2006-11-29 02:59:00,5.64036,5.64117,5.63977,5.64073,14000000.0
2006-11-29 03:00:00,5.64031,5.64088,5.64003,5.64007,11000000.0
2006-11-29 03:01:00,5.63977,5.64105,5.63953,5.64023,11000000.0
2006-11-29 03:02:00,5.63978,5.64116,5.6395,5.64022,11000000.0
2006-11-29 03:03:00,5.64013,5.64077,5.63884,5.63884,23000000.0
2006-11-29 03:04:00,5.63859,5.64,5.63848,5.63993,11000000.0
2006-11-29 03:05:00,5.6394,5.6402,5.6389,5.63964,17000000.0
2006-11-29 03:06:00,5.64125,5.64159,5.64045,5.64068,9000000.0
2006-11-29 03:07:00,5.64154,5.6424,5.64102,5.6424,15000000.0
2006-11-29 03:08:00,5.6418,5.64193,5.64043,5.64193,12000000.0
2006-11-29 03:09:00,5.64188,5.64221,5.64029,5.64165,15000000.0
2006-11-29 03:10:00,5.6409,5.64202,5.6405,5.6418,19000000.0
2006-11-29 03:11:00,5.64264,5.64306,5.6416,5.64178,15000000.0
2006-11-29 03:12:00,5.6421,5.64366,5.64184,5.64231,18000000.0
2006-11-29 03:13:00,5.64306,5.64328,5.64223,5.64245,18000000.0
2006-11-29 03:14:00,5.64211,5.64364,5.64206,5.64364,10000000.0
2006-11-29 03:15:00,5.64187,5.64261,5.64078,5.64078,7000000.0
2006-11-29 03:16:00,5.64056,5.6418,5.63979,5.64023,8000000.0
2006-11-29 03:17:00,5.64087,5.64087,5.63995,5.64047,10000000.0
2006-11-29 03:18:00,5.64067,5.64067,5.63929,5.64,15000000.0
2006-11-29 03:19:00,5.63987,5.64117,5.63985,5.64048,10000000.0
2006-11-29 03:20:00,5.64018,5.64192,5.64018,5.64135,16000000.0
2006-11-29 03:21:00,5.64147,5.642,5.64065,5.642,11000000.0
2006-11-29 03:22:00,5.64241,5.64241,5.64128,5.64128,10000000.0
2006-11-29 03:23:00,5.6416,5.64234,5.64063,5.64148,12000000.0
2006-11-29 03:24:00,5.64166,5.64211,5.64065,5.64211,13000000.0
2006-11-29 03:25:00,5.64168,5.64253,5.64114,5.64133,11000000.0
2006-11-29 03:26:00,5.64164,5.64184,5.64095,5.64141,13000000.0
2006-11-29 03:27:00,5.64222,5.64307,5.64134,5.64181,14000000.0
2006-11-29 03:28:00,5.64166,5.64214,5.641,5.64118,18000000.0
2006-11-29 03:29:00,5.64114,5.64256,5.64114,5.64159,15000000.0
2006-11-29 03:30:00,5.64221,5.64231,5.64026,5.64026,10000000.0
2006-11-29 03:31:00,5.64111,5.6426,5.64084,5.64094,13000000.0
2006-11-29 03:32:00,5.64109,5.64197,5.64068,5.64176,16000000.0
2006-11-29 03:33:00,5.64148,5.64237,5.64089,5.64115,13000000.0
2006-11-29 03:34:00,5.64235,5.64288,5.64134,5.6422,16000000.0
2006-11-29 03:35:00,5.64129,5.64297,5.64129,5.64255,10000000.0
2006-11-29 03:36:00,5.6425,5.64336,5.64163,5.64336,11000000.0
2006-11-29 03:37:00,5.64128,5.64299,5.64128,5.64237,13000000.0
2006-11-29 03:38:00,5.64237,5.64323,5.64167,5.64232,13000000.0
2006-11-29 03:39:00,5.6423,5.64338,5.64164,5.64201,13000000.0
2006-11-29 03:40:00,5.64289,5.64289,5.64162,5.64254,12000000.0
2006-11-29 03:41:00,5.6416,5.6437,5.6416,5.64302,16000000.0
2006-11-29 03:42:00,5.64215,5.64382,5.64215,5.64364,21000000.0
2006-11-29 03:43:00,5.64265,5.64369,5.64265,5.64265,18000000.0
2006-11-29 03:44:00,5.64275,5.6428,5.6413,5.64215,15000000.0
2006-11-29 03:45:00,5.64253,5.64253,5.64156,5.642,9000000.0
2006-11-29 03:46:00,5.64196,5.64324,5.64176,5.64281,8000000.0
2006-11-29 03:47:00,5.64199,5.64296,5.64199,5.64296,11000000.0
2006-11-29 03:48:00,5.64361,5.64387,5.64251,5.64367,9000000.0
2006-11-29 03:49:00,5.64379,5.64379,5.64194,5.64315,16000000.0
2006-11-29 03:50:00,5.64368,5.64422,5.64221,5.6431,19000000.0
2006-11-29 03:51:00,5.64327,5.64327,5.64201,5.6431,9000000.0
2006-11-29 03:52:00,5.64322,5.64369,5.64187,5.64311,19000000.0
2006-11-29 03:53:00,5.64299,5.64353,5.64276,5.64302,10000000.0
2006-11-29 03:54:00,5.64277,5.64378,5.64259,5.6429,17000000.0
2006-11-29 03:55:00,5.64249,5.64369,5.64248,5.6428,16000000.0
2006-11-29 03:56:00,5.64287,5.64326,5.64264,5.64309,7000000.0
2006-11-29 03:57:00,5.64318,5.64318,5.64189,5.64189,11000000.0
2006-11-29 03:58:00,5.64195,5.64305,5.64195,5.6421,12000000.0
2006-11-29 03:59:00,5.64197,5.6432,5.64166,5.64192,17000000.0
2006-11-29 04:00:00,5.6418,5.64311,5.64157,5.64195,12000000.0
2006-11-29 04:01:00,5.64155,5.64276,5.64155,5.6423,16000000.0
2006-11-29 04:02:00,5.64273,5.64361,5.64204,5.64261,14000000.0
2006-11-29 04:03:00,5.64249,5.64273,5.64246,5.64257,12000000.0
2006-11-29 04:04:00,5.64264,5.6434,5.64256,5.64286,16000000.0
2006-11-29 04:05:00,5.64238,5.6434,5.64186,5.64218,13000000.0
2006-11-29 04:06:00,5.64302,5.64344,5.64235,5.64319,16000000.0
2006-11-29 04:07:00,5.64315,5.64338,5.64187,5.64327,13000000.0
2006-11-29 04:08:00,5.64216,5.64376,5.64216,5.64291,14000000.0
2006-11-29 04:09:00,5.64377,5.64398,5.64292,5.64321,10000000.0
2006-11-29 04:10:00,5.64307,5.64356,5.64223,5.64309,12000000.0
2006-11-29 04:11:00,5.64326,5.64386,5.64225,5.64225,14000000.0
2006-11-29 04:12:00,5.64206,5.6423,5.64198,5.64198,19000000.0
2006-11-29 04:13:00,5.6423,5.64285,5.64163,5.6426,20000000.0
2006-11-29 04:14:00,5.643,5.6434,5.64208,5.64215,12000000.0
2006-11-29 04:15:00,5.64223,5.64265,5.64187,5.64226,8000000.0
2006-11-29 04:16:00,5.64205,5.6421,5.64182,5.64186,13000000.0
2006-11-29 04:17:00,5.64225,5.64325,5.64176,5.64289,15000000.0
2006-11-29 04:18:00,5.64297,5.64323,5.64232,5.64271,9000000.0
2006-11-29 04:19:00,5.64273,5.64342,5.64181,5.64342,12000000.0
2006-11-29 04:20:00,5.64141,5.64376,5.64141,5.64376,9000000.0
2006-11-29 04:21:00,5.64372,5.64391,5.64277,5.64283,17000000.0
2006-11-29 04:22:00,5.64262,5.64305,5.6416,5.64227,14000000.0
2006-11-29 04:23:00,5.64259,5.64295,5.64194,5.64235,10000000.0
2006-11-29 04:24:00,5.64256,5.64356,5.64191,5.64287,12000000.0
2006-11-29 04:25:00,5.64274,5.64313,5.64211,5.64313,10000000.0
2006-11-29 04:26:00,5.64336,5.64336,5.64247,5.64332,7000000.0
2006-11-29 04:27:00,5.64348,5.64383,5.64348,5.64369,15000000.0
2006-11-29 04:28:00,5.64357,5.64386,5.64357,5.64374,7000000.0
2006-11-29 04:29:00,5.64349,5.64368,5.64288,5.64288,14000000.0
2006-11-29 04:30:00,5.64309,5.64384,5.64285,5.64384,11000000.0
2006-11-29 04:31:00,5.64419,5.64419,5.64294,5.64301,15000000.0
2006-11-29 04:32:00,5.643,5.64375,5.6425,5.6434,17000000.0
2006-11-29 04:33:00,5.64189,5.6433,5.64189,5.6433,14000000.0
2006-11-29 04:34:00,5.64341,5.64354,5.64221,5.64239,9000000.0
2006-11-29 04:35:00,5.64268,5.64338,5.6426,5.6426,12000000.0
2006-11-29 04:36:00,5.64277,5.64362,5.64246,5.64333,12000000.0
2006-11-29 04:37:00,5.64396,5.64396,5.64249,5.64367,12000000.0
2006-11-29 04:38:00,5.64374,5.64374,5.6428,5.6428,11000000.0
2006-11-29 04:39:00,5.64318,5.64427,5.64301,5.6437,17000000.0
2006-11-29 04:40:00,5.64407,5.64493,5.64391,5.64425,9000000.0
2006-11-29 04:41:00,5.64432,5.645,5.64423,5.64445,10000000.0
2006-11-29 04:42:00,5.64506,5.64534,5.64449,5.64532,8000000.0
2006-11-29 04:43:00,5.64552,5.64555,5.64405,5.64503,18000000.0
2006-11-29 04:44:00,5.64476,5.64549,5.64412,5.64468,9000000.0
2006-11-29 04:45:00,5.64428,5.64495,5.64396,5.64493,9000000.0
2006-11-29 04:46:00,5.64505,5.64505,5.644,5.64461,16000000.0
2006-11-29 04:47:00,5.64484,5.64668,5.64445,5.64668,12000000.0
2006-11-29 04:48:00,5.64614,5.64682,5.64562,5.64562,10000000.0
2006-11-29 04:49:00,5.64597,5.64707,5.64504,5.6467,16000000.0
2006-11-29 04:50:00,5.64496,5.64666,5.64496,5.64571,16000000.0
2006-11-29 04:51:00,5.64564,5.64755,5.64564,5.64755,20000000.0
2006-11-29 04:52:00,5.64671,5.64747,5.64614,5.64707,13000000.0
2006-11-29 04:53:00,5.6468,5.6468,5.64589,5.64589,11000000.0
2006-11-29 04:54:00,5.647,5.647,5.64526,5.64526,11000000.0
2006-11-29 04:55:00,5.64473,5.64635,5.64473,5.64589,12000000.0
2006-11-29 04:56:00,5.64594,5.6467,5.64577,5.64594,16000000.0
2006-11-29 04:57:00,5.64643,5.64671,5.64584,5.64599,7000000.0
2006-11-29 04:58:00,5.64576,5.64732,5.64563,5.64606,13000000.0
2006-11-29 04:59:00,5.64635,5.64737,5.64635,5.64737,17000000.0
2006-11-29 05:00:00,5.64695,5.64695,5.64548,5.64607,10000000.0
2006-11-29 05:01:00,5.64676,5.64696,5.64569,5.64681,13000000.0
2006-11-29 05:02:00,5.64682,5.64698,5.64533,5.64533,18000000.0
2006-11-29 05:03:00,5.64656,5.64687,5.6456,5.6456,9000000.0
2006-11-29 05:04:00,5.64697,5.64743,5.64596,5.64649,12000000.0
2006-11-29 05:05:00,5.647,5.64745,5.64585,5.64673,10000000.0
2006-11-29 05:06:00,5.64539,5.64706,5.64539,5.64706,20000000.0
2006-11-29 05:07:00,5.64727,5.6473,5.64543,5.64587,10000000.0
2006-11-29 05:08:00,5.6458,5.64641,5.64466,5.64641,17000000.0
2006-11-29 05:09:00,5.64649,5.64655,5.64522,5.64569,15000000.0
2006-11-29 05:10:00,5.6454,5.64627,5.64515,5.64556,10000000.0
2006-11-29 05:11:00,5.64716,5.64716,5.64543,5.64696,16000000.0
2006-11-29 05:12:00,5.64678,5.64678,5.64438,5.64438,7000000.0
2006-11-29 05:13:00,5.64532,5.64667,5.6446,5.64585,12000000.0
2006-11-29 05:14:00,5.64588,5.64667,5.64488,5.64594,14000000.0
2006-11-29 05:15:00,5.64571,5.64659,5.64571,5.6465,16000000.0
2006-11-29 05:16:00,5.64587,5.64672,5.64563,5.64606,15000000.0
2006-11-29 05:17:00,5.64583,5.64611,5.64536,5.64575,10000000.0
2006-11-29 05:18:00,5.64562,5.64633,5.64555,5.64615,13000000.0
2006-11-29 05:19:00,5.64601,5.64619,5.64517,5.64619,13000000.0
2006-11-29 05:20:00,5.64569,5.64672,5.64515,5.64579,20000000.0
2006-11-29 05:21:00,5.64551,5.64647,5.64532,5.64579,9000000.0
2006-11-29 05:22:00,5.6455,5.64606,5.64454,5.64507,17000000.0
2006-11-29 05:23:00,5.64492,5.64621,5.64461,5.64523,14000000.0
2006-11-29 05:24:00,5.6452,5.64578,5.64456,5.64517,19000000.0
2006-11-29 05:25:00,5.64639,5.64639,5.64483,5.64541,13000000.0
2006-11-29 05:26:00,5.64491,5.64599,5.64458,5.64459,13000000.0
2006-11-29 05:27:00,5.6449,5.64596,5.64458,5.64458,13000000.0
2006-11-29 05:28:00,5.64458,5.64545,5.64443,5.64477,10000000.0
2006-11-29 05:29:00,5.64493,5.64549,5.64407,5.64527,17000000.0
2006-11-29 05:30:00,5.6452,5.6452,5.64353,5.64371,21000000.0
2006-11-29 05:31:00,5.64471,5.64527,5.64403,5.64485,13000000.0
2006-11-29 05:32:00,5.64497,5.6454,5.64394,5.64446,16000000.0
2006-11-29 05:33:00,5.64409,5.645,5.64386,5.64446,13000000.0
2006-11-29 05:34:00,5.64369,5.64497,5.64362,5.64497,13000000.0
2006-11-29 05:35:00,5.64482,5.64522,5.64398,5.64476,14000000.0
2006-11-29 05:36:00,5.6432,5.64492,5.64294,5.64294,18000000.0
2006-11-29 05:37:00,5.64429,5.64433,5.6434,5.6434,12000000.0
2006-11-29 05:38:00,5.64412,5.64472,5.64281,5.64422,13000000.0
2006-11-29 05:39:00,5.64315,5.64449,5.64287,5.6438,21000000.0
2006-11-29 05:40:00,5.64394,5.64459,5.64346,5.6439,14000000.0
2006-11-29 05:41:00,5.64392,5.64495,5.64391,5.64495,13000000.0
2006-11-29 05:42:00,5.64528,5.64553,5.64393,5.64397,8000000.0
2006-11-29 05:43:00,5.64399,5.64485,5.64356,5.64485,13000000.0
2006-11-29 05:44:00,5.64507,5.64543,5.64468,5.64491,13000000.0
2006-11-29 05:45:00,5.64511,5.64511,5.64415,5.64415,24000000.0
2006-11-29 05:46:00,5.64404,5.64519,5.64373,5.64382,14000000.0
2006-11-29 05:47:00,5.6445,5.64517,5.64394,5.64514,11000000.0
2006-11-29 05:48:00,5.64503,5.64562,5.64414,5.64528,18000000.0
2006-11-29 05:49:00,5.64515,5.64589,5.64499,5.64513,10000000.0
2006-11-29 05:50:00,5.64548,5.64597,5.64501,5.64569,10000000.0
2006-11-29 05:51:00,5.64636,5.64652,5.64487,5.64501,11000000.0
2006-11-29 05:52:00,5.64638,5.64677,5.64564,5.64569,19000000.0
2006-11-29 05:53:00,5.64573,5.64725,5.64556,5.64575,15000000.0
2006-11-29 05:54:00,5.64711,5.6476,5.64664,5.647,7000000.0
2006-11-29 05:55:00,5.64633,5.64747,5.64633,5.64745,12000000.0
2006-11-29 05:56:00,5.64781,5.64782,5.64754,5.64774,16000000.0
2006-11-29 05:57:00,5.64631,5.64682,5.64532,5.64578,11000000.0
2006-11-29 05:58:00,5.64583,5.64639,5.64511,5.64544,22000000.0
2006-11-29 05:59:00,5.64557,5.64589,5.64458,5.64458,9000000.0
2006-11-29 06:00:00,5.64471,5.64636,5.64471,5.64586,17000000.0
2006-11-29 06:01:00,5.64589,5.64715,5.6454,5.64706,18000000.0
2006-11-29 06:02:00,5.64623,5.64733,5.64568,5.6472,18000000.0
2006-11-29 06:03:00,5.64728,5.64733,5.64564,5.64656,16000000.0
2006-11-29 06:04:00,5.64646,5.64681,5.64582,5.64584,8000000.0
2006-11-29 06:05:00,5.64556,5.64592,5.64412,5.64431,10000000.0
2006-11-29 06:06:00,5.64369,5.64537,5.64369,5.64457,27000000.0
2006-11-29 06:07:00,5.64539,5.64549,5.64395,5.64549,17000000.0
2006-11-29 06:08:00,5.64523,5.64535,5.64392,5.644,14000000.0
2006-11-29 06:09:00,5.64387,5.64515,5.64383,5.64514,13000000.0
2006-11-29 06:10:00,5.64499,5.6451,5.64407,5.64423,14000000.0
2006-11-29 06:11:00,5.64374,5.64498,5.64374,5.6448,16000000.0
2006-11-29 06:12:00,5.64493,5.64493,5.64345,5.64462,17000000.0
2006-11-29 06:13:00,5.64393,5.64538,5.64393,5.64448,14000000.0
2006-11-29 06:14:00,5.64472,5.64548,5.64472,5.64548,12000000.0
2006-11-29 06:15:00,5.64555,5.64588,5.64555,5.64585,13000000.0
2006-11-29 06:16:00,5.64538,5.64573,5.64381,5.64454,14000000.0
2006-11-29 06:17:00,5.64455,5.64537,5.64388,5.64499,11000000.0
2006-11-29 06:18:00,5.64447,5.64493,5.64359,5.64421,12000000.0
2006-11-29 06:19:00,5.64503,5.64528,5.64363,5.64426,19000000.0
2006-11-29 06:20:00,5.644,5.64553,5.644,5.64553,11000000.0
2006-11-29 06:21:00,5.64496,5.6453,5.64385,5.6453,9000000.0
2006-11-29 06:22:00,5.64588,5.64588,5.64331,5.64524,22000000.0
2006-11-29 06:23:00,5.64503,5.64503,5.64318,5.64406,18000000.0
2006-11-29 06:24:00,5.64389,5.6447,5.64363,5.64469,8000000.0
2006-11-29 06:25:00,5.64391,5.64391,5.64262,5.64275,9000000.0
2006-11-29 06:26:00,5.64304,5.64412,5.64289,5.643,13000000.0
2006-11-29 06:27:00,5.64294,5.64351,5.6423,5.64322,15000000.0
2006-11-29 06:28:00,5.6435,5.64402,5.64265,5.64294,18000000.0
2006-11-29 06:29:00,5.64297,5.6442,5.64275,5.64277,16000000.0
2006-11-29 06:30:00,5.64256,5.64316,5.64216,5.64225,10000000.0
2006-11-29 06:31:00,5.6418,5.6434,5.6418,5.64258,13000000.0
2006-11-29 06:32:00,5.64207,5.64341,5.64194,5.6433,10000000.0
2006-11-29 06:33:00,5.64356,5.64401,5.64293,5.64401,10000000.0
2006-11-29 06:34:00,5.64348,5.64526,5.64264,5.64505,15000000.0
2006-11-29 06:35:00,5.64532,5.64565,5.64376,5.64456,13000000.0
2006-11-29 06:36:00,5.64421,5.6446,5.64326,5.64425,23000000.0
2006-11-29 06:37:00,5.64456,5.64464,5.64321,5.64447,11000000.0
2006-11-29 06:38:00,5.64534,5.64534,5.64385,5.64421,17000000.0
2006-11-29 06:39:00,5.64447,5.64485,5.64403,5.64437,8000000.0
2006-11-29 06:40:00,5.64436,5.64521,5.64393,5.64401,15000000.0
2006-11-29 06:41:00,5.64393,5.64489,5.64393,5.64433,15000000.0
2006-11-29 06:42:00,5.64412,5.6442,5.64289,5.64295,16000000.0
2006-11-29 06:43:00,5.6429,5.64507,5.6429,5.64475,12000000.0
2006-11-29 06:44:00,5.6438,5.64497,5.64363,5.64497,13000000.0
2006-11-29 06:45:00,5.64517,5.64543,5.64511,5.64511,14000000.0
2006-11-29 06:46:00,5.64479,5.64532,5.64352,5.64516,12000000.0
2006-11-29 06:47:00,5.64479,5.64531,5.64411,5.64481,11000000.0
2006-11-29 06:48:00,5.64449,5.64531,5.64409,5.64492,15000000.0
2006-11-29 06:49:00,5.64464,5.64501,5.64324,5.64399,17000000.0
2006-11-29 06:50:00,5.64416,5.64525,5.6438,5.64449,13000000.0
2006-11-29 06:51:00,5.64432,5.64511,5.64419,5.64438,8000000.0
2006-11-29 06:52:00,5.64488,5.64555,5.64459,5.64486,14000000.0
2006-11-29 06:53:00,5.64487,5.64582,5.64334,5.64452,13000000.0
2006-11-29 06:54:00,5.64487,5.6458,5.64487,5.64526,8000000.0
2006-11-29 06:55:00,5.64475,5.64623,5.6446,5.64516,10000000.0
2006-11-29 06:56:00,5.64511,5.64643,5.64485,5.64485,11000000.0
2006-11-29 06:57:00,5.64585,5.64641,5.64508,5.64589,17000000.0
2006-11-29 06:58:00,5.64616,5.64621,5.64563,5.64568,12000000.0
2006-11-29 06:59:00,5.64542,5.64625,5.64521,5.64565,14000000.0
2006-11-29 07:00:00,5.64573,5.6467,5.64573,5.6467,11000000.0
2006-11-29 07:01:00,5.64702,5.64702,5.64673,5.64673,10000000.0
2006-11-29 07:02:00,5.64685,5.64701,5.64658,5.64658,14000000.0
2006-11-29 07:03:00,5.64659,5.64681,5.64659,5.64675,7000000.0
2006-11-29 07:04:00,5.64683,5.64696,5.64565,5.64657,16000000.0
2006-11-29 07:05:00,5.64578,5.64661,5.64526,5.6458,15000000.0
2006-11-29 07:06:00,5.64567,5.64654,5.64512,5.64512,16000000.0
2006-11-29 07:07:00,5.6443,5.64582,5.64382,5.64382,12000000.0
2006-11-29 07:08:00,5.64377,5.64528,5.64377,5.64461,8000000.0
2006-11-29 07:09:00,5.64513,5.64574,5.64466,5.64493,8000000.0
2006-11-29 07:10:00,5.64512,5.64581,5.64469,5.64477,16000000.0
2006-11-29 07:11:00,5.64523,5.64562,5.64475,5.64562,17000000.0
2006-11-29 07:12:00,5.64611,5.64624,5.64457,5.64465,20000000.0
2006-11-29 07:13:00,5.64498,5.64513,5.64455,5.64513,18000000.0
2006-11-29 07:14:00,5.64509,5.64546,5.64462,5.64527,11000000.0
2006-11-29 07:15:00,5.64479,5.64614,5.64453,5.6453,18000000.0
2006-11-29 07:16:00,5.64485,5.6454,5.64435,5.64435,18000000.0
2006-11-29 07:17:00,5.64458,5.64647,5.64429,5.64647,12000000.0
2006-11-29 07:18:00,5.64558,5.64675,5.64522,5.64603,18000000.0
2006-11-29 07:19:00,5.64613,5.64649,5.64517,5.64625,14000000.0
2006-11-29 07:20:00,5.64529,5.64694,5.64513,5.64537,18000000.0
2006-11-29 07:21:00,5.64589,5.64614,5.64522,5.64614,13000000.0
2006-11-29 07:22:00,5.64592,5.64641,5.64503,5.64533,14000000.0
2006-11-29 07:23:00,5.64556,5.64646,5.64526,5.64608,15000000.0
2006-11-29 07:24:00,5.64616,5.64691,5.64517,5.64611,16000000.0
2006-11-29 07:25:00,5.6458,5.64651,5.64512,5.64524,15000000.0
2006-11-29 07:26:00,5.6459,5.64672,5.64542,5.64578,13000000.0
2006-11-29 07:27:00,5.64616,5.6469,5.64571,5.64619,12000000.0
2006-11-29 07:28:00,5.64565,5.64644,5.64481,5.64538,22000000.0
2006-11-29 07:29:00,5.64661,5.6473,5.64548,5.64556,16000000.0
2006-11-29 07:30:00,5.64631,5.64752,5.64606,5.64673,14000000.0
2006-11-29 07:31:00,5.64593,5.6477,5.64563,5.64713,13000000.0
2006-11-29 07:32:00,5.64749,5.64749,5.6459,5.64609,9000000.0
2006-11-29 07:33:00,5.64648,5.64759,5.64648,5.64722,7000000.0
2006-11-29 07:34:00,5.6482,5.64848,5.6471,5.64767,18000000.0
2006-11-29 07:35:00,5.64844,5.64844,5.64682,5.64682,9000000.0
2006-11-29 07:36:00,5.64687,5.64783,5.64671,5.6473,13000000.0
2006-11-29 07:37:00,5.64736,5.64781,5.64669,5.64751,11000000.0
2006-11-29 07:38:00,5.64748,5.64766,5.64627,5.64635,11000000.0
2006-11-29 07:39:00,5.6461,5.6472,5.6456,5.6456,19000000.0
2006-11-29 07:40:00,5.64535,5.64599,5.64487,5.64563,11000000.0
2006-11-29 07:41:00,5.6458,5.64621,5.64531,5.64613,7000000.0
2006-11-29 07:42:00,5.64638,5.64675,5.64638,5.64652,13000000.0
2006-11-29 07:43:00,5.64663,5.64689,5.64658,5.64686,14000000.0
2006-11-29 07:44:00,5.64691,5.64691,5.6465,5.64652,10000000.0
2006-11-29 07:45:00,5.64666,5.64674,5.64464,5.64518,8000000.0
2006-11-29 07:46:00,5.64525,5.64613,5.64486,5.64595,13000000.0
2006-11-29 07:47:00,5.64591,5.6466,5.64545,5.64659,15000000.0
2006-11-29 07:48:00,5.6464,5.6464,5.64479,5.64479,13000000.0
2006-11-29 07:49:00,5.64538,5.64592,5.64457,5.64539,10000000.0
2006-11-29 07:50:00,5.6464,5.64644,5.6446,5.6446,17000000.0
2006-11-29 07:51:00,5.64478,5.64579,5.64427,5.6452,16000000.0
2006-11-29 07:52:00,5.64532,5.64615,5.64467,5.64473,13000000.0
2006-11-29 07:53:00,5.64465,5.64636,5.64465,5.64636,10000000.0
2006-11-29 07:54:00,5.64646,5.64669,5.64505,5.64552,11000000.0
2006-11-29 07:55:00,5.64641,5.64671,5.6453,5.64578,12000000.0
2006-11-29 07:56:00,5.64584,5.64618,5.64495,5.64577,13000000.0
2006-11-29 07:57:00,5.64542,5.64578,5.64496,5.64543,8000000.0
2006-11-29 07:58:00,5.6458,5.6458,5.64404,5.64547,14000000.0
2006-11-29 07:59:00,5.64499,5.64516,5.64319,5.64462,15000000.0
2006-11-29 08:00:00,5.64496,5.64496,5.64305,5.64351,10000000.0
2006-11-29 08:01:00,5.64294,5.64464,5.64281,5.64433,13000000.0
2006-11-29 08:02:00,5.64362,5.64397,5.6429,5.64361,14000000.0
2006-11-29 08:03:00,5.64422,5.64428,5.64329,5.64348,12000000.0
2006-11-29 08:04:00,5.64275,5.64439,5.64262,5.64367,16000000.0
2006-11-29 08:05:00,5.64324,5.64411,5.64243,5.6428,14000000.0
2006-11-29 08:06:00,5.64381,5.64389,5.6424,5.64335,19000000.0
2006-11-29 08:07:00,5.64292,5.64314,5.64163,5.64172,19000000.0
2006-11-29 08:08:00,5.64128,5.64226,5.64094,5.64195,11000000.0
2006-11-29 08:09:00,5.64124,5.64195,5.6408,5.64149,10000000.0
2006-11-29 08:10:00,5.64054,5.64187,5.64027,5.64069,16000000.0
2006-11-29 08:11:00,5.64107,5.64228,5.64073,5.64073,9000000.0
2006-11-29 08:12:00,5.64126,5.64213,5.6407,5.64143,10000000.0
2006-11-29 08:13:00,5.64126,5.64234,5.64126,5.6419,11000000.0
2006-11-29 08:14:00,5.64178,5.64272,5.64112,5.64125,12000000.0
2006-11-29 08:15:00,5.64289,5.643,5.64144,5.64244,15000000.0
2006-11-29 08:16:00,5.64186,5.64277,5.64116,5.64277,14000000.0
2006-11-29 08:17:00,5.64248,5.64298,5.64174,5.64292,10000000.0
2006-11-29 08:18:00,5.6429,5.6429,5.64182,5.64199,9000000.0
2006-11-29 08:19:00,5.6422,5.6424,5.64124,5.64184,11000000.0
2006-11-29 08:20:00,5.64209,5.64245,5.64138,5.64156,11000000.0
2006-11-29 08:21:00,5.6419,5.6424,5.64132,5.64163,20000000.0
2006-11-29 08:22:00,5.64115,5.64155,5.64043,5.64044,8000000.0
2006-11-29 08:23:00,5.64024,5.64175,5.64024,5.64102,12000000.0
2006-11-29 08:24:00,5.6412,5.6412,5.64017,5.64024,13000000.0
2006-11-29 08:25:00,5.64045,5.6407,5.63924,5.63967,12000000.0
2006-11-29 08:26:00,5.63943,5.64013,5.63794,5.63825,13000000.0
2006-11-29 08:27:00,5.63792,5.63918,5.63749,5.63813,11000000.0
2006-11-29 08:28:00,5.6386,5.63969,5.63814,5.63895,8000000.0
2006-11-29 08:29:00,5.63957,5.64019,5.63829,5.6387,12000000.0
2006-11-29 08:30:00,5.63932,5.63967,5.63793,5.63793,11000000.0
2006-11-29 08:31:00,5.63906,5.63948,5.63788,5.6379,10000000.0
2006-11-29 08:32:00,5.63803,5.63867,5.63734,5.63865,13000000.0
2006-11-29 08:33:00,5.63874,5.63961,5.63765,5.63901,11000000.0
2006-11-29 08:34:00,5.63972,5.64079,5.63935,5.64006,17000000.0
2006-11-29 08:35:00,5.64028,5.64101,5.63901,5.64101,11000000.0
2006-11-29 08:36:00,5.64097,5.64098,5.63918,5.63918,10000000.0
2006-11-29 08:37:00,5.64063,5.6408,5.64014,5.64035,9000000.0
2006-11-29 08:38:00,5.64093,5.64124,5.63939,5.6402,18000000.0
2006-11-29 08:39:00,5.64117,5.64164,5.64047,5.64156,8000000.0
2006-11-29 08:40:00,5.64076,5.64201,5.64076,5.64197,7000000.0
2006-11-29 08:41:00,5.64188,5.64288,5.64135,5.64202,16000000.0
2006-11-29 08:42:00,5.64207,5.64247,5.64086,5.64149,14000000.0
2006-11-29 08:43:00,5.64171,5.64239,5.64071,5.64187,12000000.0
2006-11-29 08:44:00,5.64209,5.64209,5.64131,5.64184,9000000.0
2006-11-29 08:45:00,5.64217,5.64283,5.64215,5.64273,18000000.0
2006-11-29 08:46:00,5.64249,5.64249,5.6409,5.64152,14000000.0
2006-11-29 08:47:00,5.64245,5.64251,5.64131,5.64251,18000000.0
2006-11-29 08:48:00,5.64245,5.6429,5.64145,5.64213,12000000.0
2006-11-29 08:49:00,5.64273,5.64326,5.64204,5.64326,14000000.0
2006-11-29 08:50:00,5.64239,5.64292,5.64136,5.64234,16000000.0
2006-11-29 08:51:00,5.64265,5.64265,5.64064,5.64203,21000000.0
2006-11-29 08:52:00,5.64135,5.64191,5.64028,5.64182,20000000.0
2006-11-29 08:53:00,5.64235,5.64235,5.64104,5.64228,7000000.0
2006-11-29 08:54:00,5.64183,5.64183,5.6396,5.6396,17000000.0
2006-11-29 08:55:00,5.64063,5.6414,5.63995,5.64103,12000000.0
2006-11-29 08:56:00,5.64006,5.64078,5.63926,5.64061,17000000.0
2006-11-29 08:57:00,5.64004,5.64047,5.63851,5.64047,16000000.0
2006-11-29 08:58:00,5.64045,5.64074,5.63933,5.64063,12000000.0
2006-11-29 08:59:00,5.64073,5.64181,5.63967,5.64181,13000000.0
2006-11-29 09:00:00,5.64188,5.64283,5.64138,5.64178,17000000.0
2006-11-29 09:01:00,5.64219,5.64404,5.64188,5.64364,13000000.0
2006-11-29 09:02:00,5.64359,5.64386,5.64266,5.64285,8000000.0
2006-11-29 09:03:00,5.6429,5.64387,5.6418,5.64387,16000000.0
2006-11-29 09:04:00,5.6432,5.64454,5.64283,5.64374,8000000.0
2006-11-29 09:05:00,5.64404,5.64415,5.64276,5.6436,11000000.0
2006-11-29 09:06:00,5.64289,5.64333,5.64249,5.64273,10000000.0
2006-11-29 09:07:00,5.64296,5.64328,5.64216,5.64223,10000000.0
2006-11-29 09:08:00,5.64211,5.64405,5.64135,5.64392,19000000.0
2006-11-29 09:09:00,5.64397,5.64411,5.64284,5.64387,16000000.0
2006-11-29 09:10:00,5.64402,5.64402,5.64265,5.64353,8000000.0
2006-11-29 09:11:00,5.6436,5.6442,5.64256,5.64412,11000000.0
2006-11-29 09:12:00,5.64414,5.64429,5.64302,5.64375,16000000.0
2006-11-29 09:13:00,5.64423,5.64494,5.64332,5.64474,15000000.0
2006-11-29 09:14:00,5.64438,5.64492,5.64337,5.64359,17000000.0
2006-11-29 09:15:00,5.64493,5.64493,5.64333,5.64402,12000000.0
2006-11-29 09:16:00,5.64385,5.64455,5.64377,5.6438,14000000.0
2006-11-29 09:17:00,5.64393,5.64471,5.64302,5.64368,14000000.0
2006-11-29 09:18:00,5.64427,5.64444,5.64263,5.64439,18000000.0
2006-11-29 09:19:00,5.64321,5.64362,5.64221,5.64316,14000000.0
2006-11-29 09:20:00,5.64285,5.64374,5.64215,5.64237,18000000.0
2006-11-29 09:21:00,5.64311,5.64341,5.64215,5.64289,17000000.0
2006-11-29 09:22:00,5.64299,5.64392,5.64234,5.64285,13000000.0
2006-11-29 09:23:00,5.64217,5.64396,5.64215,5.64283,12000000.0
2006-11-29 09:24:00,5.64309,5.64449,5.64226,5.64449,14000000.0
2006-11-29 09:25:00,5.64465,5.64474,5.64367,5.64382,9000000.0
2006-11-29 09:26:00,5.64364,5.64461,5.64248,5.64392,13000000.0
2006-11-29 09:27:00,5.64392,5.64414,5.64209,5.64328,13000000.0
2006-11-29 09:28:00,5.64394,5.64419,5.64291,5.64366,19000000.0
2006-11-29 09:29:00,5.64359,5.64392,5.64226,5.64299,14000000.0
2006-11-29 09:30:00,5.64282,5.64397,5.6423,5.64397,15000000.0
2006-11-29 09:31:00,5.64411,5.64423,5.64331,5.64342,11000000.0
2006-11-29 09:32:00,5.64452,5.64452,5.64261,5.64314,16000000.0
2006-11-29 09:33:00,5.64406,5.64408,5.64227,5.64353,9000000.0
2006-11-29 09:34:00,5.64273,5.6438,5.64212,5.64288,18000000.0
2006-11-29 09:35:00,5.64283,5.64446,5.64266,5.64266,14000000.0
2006-11-29 09:36:00,5.64421,5.64546,5.64353,5.64546,16000000.0
2006-11-29 09:37:00,5.64367,5.64502,5.64355,5.6443,20000000.0
2006-11-29 09:38:00,5.6449,5.64557,5.64319,5.64521,19000000.0
2006-11-29 09:39:00,5.64563,5.64821,5.64563,5.64821,16000000.0
2006-11-29 09:40:00,5.64822,5.6489,5.64637,5.64743,12000000.0
2006-11-29 09:41:00,5.64608,5.64775,5.64559,5.64679,18000000.0
2006-11-29 09:42:00,5.64719,5.64719,5.64589,5.64651,16000000.0
2006-11-29 09:43:00,5.64588,5.64629,5.64502,5.64612,15000000.0
2006-11-29 09:44:00,5.64701,5.6492,5.64701,5.64851,13000000.0
2006-11-29 09:45:00,5.64829,5.64894,5.64776,5.64894,13000000.0
2006-11-29 09:46:00,5.64924,5.65065,5.64885,5.65065,17000000.0
2006-11-29 09:47:00,5.65085,5.65097,5.64997,5.65034,13000000.0
2006-11-29 09:48:00,5.65063,5.65182,5.64978,5.65182,16000000.0
2006-11-29 09:49:00,5.65109,5.65207,5.65036,5.65177,17000000.0
2006-11-29 09:50:00,5.65099,5.65112,5.64894,5.65036,12000000.0
2006-11-29 09:51:00,5.64995,5.65081,5.64859,5.65039,16000000.0
2006-11-29 09:52:00,5.65084,5.65094,5.64895,5.65079,16000000.0
2006-11-29 09:53:00,5.65003,5.65069,5.64925,5.6502,15000000.0
2006-11-29 09:54:00,5.64997,5.65032,5.64848,5.64901,15000000.0
2006-11-29 09:55:00,5.64861,5.65012,5.64848,5.64875,15000000.0
2006-11-29 09:56:00,5.64933,5.65032,5.64845,5.64985,17000000.0
2006-11-29 09:57:00,5.64856,5.65027,5.64856,5.64879,12000000.0
2006-11-29 09:58:00,5.64914,5.65045,5.6484,5.6484,14000000.0
2006-11-29 09:59:00,5.6497,5.65004,5.64864,5.64982,10000000.0
2006-11-29 10:00:00,5.64941,5.65017,5.64902,5.65017,11000000.0
2006-11-29 10:01:00,5.64977,5.65123,5.6489,5.65095,24000000.0
2006-11-29 10:02:00,5.65192,5.65192,5.65035,5.65085,14000000.0
2006-11-29 10:03:00,5.65027,5.65221,5.65021,5.65221,16000000.0
2006-11-29 10:04:00,5.65217,5.65337,5.65168,5.65337,10000000.0
2006-11-29 10:05:00,5.65284,5.65332,5.65204,5.65327,10000000.0
2006-11-29 10:06:00,5.6535,5.65363,5.65276,5.65363,9000000.0
2006-11-29 10:07:00,5.65412,5.65487,5.65354,5.65429,11000000.0
2006-11-29 10:08:00,5.65407,5.65435,5.65277,5.65343,9000000.0
2006-11-29 10:09:00,5.65382,5.65392,5.65192,5.65246,11000000.0
2006-11-29 10:10:00,5.65359,5.6538,5.65222,5.6528,15000000.0
2006-11-29 10:11:00,5.6533,5.65343,5.65189,5.65211,16000000.0
2006-11-29 10:12:00,5.65256,5.65364,5.65192,5.65232,19000000.0
2006-11-29 10:13:00,5.65275,5.65281,5.65102,5.65156,9000000.0
2006-11-29 10:14:00,5.65136,5.65258,5.65079,5.65258,11000000.0
2006-11-29 10:15:00,5.65261,5.65261,5.65077,5.65166,8000000.0
2006-11-29 10:16:00,5.65154,5.65203,5.65063,5.65184,17000000.0
2006-11-29 10:17:00,5.65224,5.65266,5.65079,5.65186,16000000.0
2006-11-29 10:18:00,5.65176,5.65274,5.65082,5.65253,16000000.0
2006-11-29 10:19:00,5.65278,5.6532,5.65157,5.65307,17000000.0
2006-11-29 10:20:00,5.65298,5.65353,5.65198,5.65198,16000000.0
2006-11-29 10:21:00,5.65257,5.65294,5.65224,5.65285,7000000.0
2006-11-29 10:22:00,5.65218,5.65271,5.65132,5.65247,10000000.0
2006-11-29 10:23:00,5.65191,5.65522,5.65191,5.65522,14000000.0
2006-11-29 10:24:00,5.65563,5.65593,5.65433,5.65567,13000000.0
2006-11-29 10:25:00,5.65665,5.65694,5.6548,5.65598,12000000.0
2006-11-29 10:26:00,5.65689,5.65695,5.65545,5.65615,11000000.0
2006-11-29 10:27:00,5.65648,5.65648,5.65455,5.65533,13000000.0
2006-11-29 10:28:00,5.65645,5.65687,5.65524,5.65675,13000000.0
2006-11-29 10:29:00,5.65645,5.65678,5.65508,5.65678,11000000.0
2006-11-29 10:30:00,5.65643,5.65644,5.65553,5.65644,9000000.0
2006-11-29 10:31:00,5.65671,5.65689,5.6561,5.65622,16000000.0
2006-11-29 10:32:00,5.6567,5.65701,5.65474,5.65537,9000000.0
2006-11-29 10:33:00,5.655,5.65529,5.65305,5.65383,12000000.0
2006-11-29 10:34:00,5.65425,5.65447,5.65293,5.65383,11000000.0
2006-11-29 10:35:00,5.65427,5.65427,5.65162,5.653,17000000.0
2006-11-29 10:36:00,5.65376,5.65382,5.65285,5.65294,10000000.0
2006-11-29 10:37:00,5.65266,5.65309,5.65067,5.65219,15000000.0
2006-11-29 10:38:00,5.65423,5.65423,5.65168,5.65248,17000000.0
2006-11-29 10:39:00,5.65229,5.65272,5.65099,5.65139,13000000.0
2006-11-29 10:40:00,5.65281,5.65326,5.6521,5.65244,10000000.0
2006-11-29 10:41:00,5.65303,5.65341,5.65209,5.65257,15000000.0
2006-11-29 10:42:00,5.65316,5.65396,5.65257,5.6537,12000000.0
2006-11-29 10:43:00,5.65475,5.65475,5.65218,5.6538,13000000.0
2006-11-29 10:44:00,5.65256,5.65427,5.65255,5.65255,12000000.0
2006-11-29 10:45:00,5.65212,5.65415,5.65212,5.65297,13000000.0
2006-11-29 10:46:00,5.65328,5.65348,5.65167,5.65264,13000000.0
2006-11-29 10:47:00,5.65269,5.65296,5.65195,5.65253,7000000.0
2006-11-29 10:48:00,5.65343,5.654,5.65232,5.654,12000000.0
2006-11-29 10:49:00,5.65365,5.65421,5.65309,5.65408,10000000.0
2006-11-29 10:50:00,5.65357,5.65433,5.65229,5.65361,14000000.0
2006-11-29 10:51:00,5.6533,5.65404,5.65301,5.65365,11000000.0
2006-11-29 10:52:00,5.65344,5.65344,5.65126,5.65214,20000000.0
2006-11-29 10:53:00,5.6522,5.65284,5.65183,5.65284,9000000.0
2006-11-29 10:54:00,5.65211,5.65333,5.65117,5.65251,18000000.0
2006-11-29 10:55:00,5.65306,5.65318,5.65105,5.65269,10000000.0
2006-11-29 10:56:00,5.65327,5.65336,5.653,5.6532,11000000.0
2006-11-29 10:57:00,5.65352,5.6537,5.6515,5.6515,8000000.0
2006-11-29 10:58:00,5.65224,5.65371,5.6521,5.65369,10000000.0
2006-11-29 10:59:00,5.65345,5.65405,5.65256,5.65405,10000000.0
2006-11-29 11:00:00,5.65354,5.65452,5.65288,5.65452,15000000.0
2006-11-29 11:01:00,5.65418,5.65418,5.65323,5.65369,12000000.0
2006-11-29 11:02:00,5.65406,5.65406,5.65298,5.65348,8000000.0
2006-11-29 11:03:00,5.65438,5.6546,5.65295,5.65432,11000000.0
2006-11-29 11:04:00,5.654,5.65441,5.6527,5.65337,15000000.0
2006-11-29 11:05:00,5.65319,5.65414,5.65266,5.65366,17000000.0
2006-11-29 11:06:00,5.65417,5.65559,5.65334,5.65495,12000000.0
2006-11-29 11:07:00,5.65558,5.6562,5.65441,5.65588,11000000.0
2006-11-29 11:08:00,5.65436,5.65586,5.65426,5.65537,22000000.0
2006-11-29 11:09:00,5.65501,5.65675,5.65461,5.65675,9000000.0
2006-11-29 11:10:00,5.65613,5.65619,5.65461,5.65489,16000000.0
2006-11-29 11:11:00,5.65438,5.65442,5.65327,5.6537,7000000.0
2006-11-29 11:12:00,5.65473,5.65622,5.6541,5.65564,15000000.0
2006-11-29 11:13:00,5.65704,5.65769,5.65557,5.65757,11000000.0
2006-11-29 11:14:00,5.65812,5.65812,5.65657,5.65795,18000000.0
2006-11-29 11:15:00,5.6577,5.65818,5.6567,5.65679,11000000.0
2006-11-29 11:16:00,5.6575,5.65787,5.65643,5.65746,13000000.0
2006-11-29 11:17:00,5.65682,5.65864,5.65633,5.65722,13000000.0
2006-11-29 11:18:00,5.65798,5.65798,5.65687,5.65796,9000000.0
2006-11-29 11:19:00,5.65843,5.65877,5.65816,5.65827,17000000.0
2006-11-29 11:20:00,5.65845,5.65914,5.65844,5.65855,14000000.0
2006-11-29 11:21:00,5.65825,5.65849,5.65789,5.65789,14000000.0
2006-11-29 11:22:00,5.65688,5.65688,5.65432,5.65584,22000000.0
2006-11-29 11:23:00,5.65562,5.65628,5.65536,5.65562,8000000.0
2006-11-29 11:24:00,5.65688,5.65733,5.65607,5.65707,18000000.0
2006-11-29 11:25:00,5.65612,5.65612,5.65454,5.65454,9000000.0
2006-11-29 11:26:00,5.65593,5.65593,5.6549,5.65585,15000000.0
2006-11-29 11:27:00,5.65587,5.65637,5.65553,5.65625,10000000.0
2006-11-29 11:28:00,5.65707,5.65728,5.65537,5.65676,13000000.0
2006-11-29 11:29:00,5.65745,5.6578,5.65574,5.65752,17000000.0
2006-11-29 11:30:00,5.65791,5.65791,5.65649,5.65724,13000000.0
2006-11-29 11:31:00,5.65784,5.65815,5.65643,5.65729,12000000.0
2006-11-29 11:32:00,5.65715,5.6575,5.65629,5.65629,20000000.0
2006-11-29 11:33:00,5.65611,5.65655,5.65555,5.65644,16000000.0
2006-11-29 11:34:00,5.65612,5.65646,5.65484,5.65637,13000000.0
2006-11-29 11:35:00,5.65601,5.65624,5.65457,5.6554,14000000.0
2006-11-29 11:36:00,5.6552,5.65582,5.65471,5.65582,11000000.0
2006-11-29 11:37:00,5.65471,5.65518,5.65366,5.6544,16000000.0
2006-11-29 11:38:00,5.65364,5.6541,5.65292,5.65292,8000000.0
2006-11-29 11:39:00,5.65384,5.65414,5.65247,5.65369,11000000.0
2006-11-29 11:40:00,5.65406,5.65406,5.65231,5.6534,12000000.0
2006-11-29 11:41:00,5.654,5.65442,5.6529,5.65409,10000000.0
2006-11-29 11:42:00,5.65403,5.6543,5.65303,5.65426,10000000.0
2006-11-29 11:43:00,5.65395,5.65438,5.65229,5.65352,17000000.0
2006-11-29 11:44:00,5.6527,5.65393,5.65246,5.65356,15000000.0
2006-11-29 11:45:00,5.65259,5.65317,5.65107,5.65284,16000000.0
2006-11-29 11:46:00,5.65321,5.65344,5.65155,5.65241,7000000.0
2006-11-29 11:47:00,5.65368,5.65438,5.65283,5.65436,16000000.0
2006-11-29 11:48:00,5.65443,5.65454,5.65324,5.65454,13000000.0
2006-11-29 11:49:00,5.65598,5.65687,5.65422,5.6563,10000000.0
2006-11-29 11:50:00,5.65576,5.65641,5.65479,5.6557,12000000.0
2006-11-29 11:51:00,5.65521,5.65525,5.65326,5.65383,14000000.0
2006-11-29 11:52:00,5.65474,5.65505,5.65343,5.65434,18000000.0
2006-11-29 11:53:00,5.65451,5.65451,5.65319,5.6538,16000000.0
2006-11-29 11:54:00,5.65475,5.65561,5.65472,5.65541,8000000.0
2006-11-29 11:55:00,5.65417,5.65538,5.65417,5.65447,8000000.0
2006-11-29 11:56:00,5.65414,5.65539,5.65391,5.65539,8000000.0
2006-11-29 11:57:00,5.65555,5.65757,5.6552,5.65757,11000000.0
2006-11-29 11:58:00,5.65829,5.65953,5.65784,5.65851,14000000.0
2006-11-29 11:59:00,5.65901,5.65932,5.65782,5.65918,11000000.0
2006-11-29 12:00:00,5.65972,5.65996,5.65863,5.6593,15000000.0
2006-11-29 12:01:00,5.66001,5.66001,5.65783,5.65885,13000000.0
2006-11-29 12:02:00,5.6591,5.65959,5.65787,5.65959,15000000.0
2006-11-29 12:03:00,5.65964,5.65964,5.65692,5.65899,11000000.0
2006-11-29 12:04:00,5.65904,5.65904,5.65708,5.6576,9000000.0
2006-11-29 12:05:00,5.6574,5.65765,5.65646,5.65719,9000000.0
2006-11-29 12:06:00,5.65796,5.65873,5.65705,5.65873,15000000.0
2006-11-29 12:07:00,5.65826,5.6588,5.65737,5.6588,11000000.0
2006-11-29 12:08:00,5.65834,5.65841,5.65743,5.65751,8000000.0
2006-11-29 12:09:00,5.65716,5.65777,5.65675,5.65777,18000000.0
2006-11-29 12:10:00,5.65737,5.65841,5.65677,5.65744,14000000.0
2006-11-29 12:11:00,5.65779,5.65853,5.65736,5.65829,9000000.0
2006-11-29 12:12:00,5.65863,5.65875,5.65592,5.65759,18000000.0
2006-11-29 12:13:00,5.657,5.65775,5.65626,5.65766,12000000.0
2006-11-29 12:14:00,5.65728,5.65773,5.65644,5.65644,10000000.0
2006-11-29 12:15:00,5.65628,5.6571,5.65549,5.65634,8000000.0
2006-11-29 12:16:00,5.65539,5.65689,5.65533,5.6562,14000000.0
2006-11-29 12:17:00,5.65554,5.65653,5.65533,5.65617,13000000.0
2006-11-29 12:18:00,5.65624,5.65694,5.65507,5.65595,10000000.0
2006-11-29 12:19:00,5.65668,5.65742,5.65668,5.65674,11000000.0
2006-11-29 12:20:00,5.65643,5.65718,5.656,5.65714,8000000.0
2006-11-29 12:21:00,5.65725,5.6573,5.65565,5.65602,20000000.0
2006-11-29 12:22:00,5.658,5.65822,5.65627,5.6564,14000000.0
2006-11-29 12:23:00,5.65601,5.65675,5.65536,5.65669,11000000.0
2006-11-29 12:24:00,5.65652,5.65652,5.65543,5.65567,17000000.0
2006-11-29 12:25:00,5.6568,5.6568,5.65499,5.65668,12000000.0
2006-11-29 12:26:00,5.65643,5.65766,5.65599,5.65766,7000000.0
2006-11-29 12:27:00,5.65662,5.6575,5.65618,5.6575,7000000.0
2006-11-29 12:28:00,5.65727,5.65744,5.65586,5.65716,19000000.0
2006-11-29 12:29:00,5.65576,5.65811,5.65576,5.65737,12000000.0
2006-11-29 12:30:00,5.65584,5.65797,5.65567,5.65797,10000000.0
2006-11-29 12:31:00,5.65752,5.65764,5.65606,5.65723,12000000.0
2006-11-29 12:32:00,5.65689,5.65801,5.65646,5.65709,12000000.0
2006-11-29 12:33:00,5.65719,5.6577,5.65587,5.65587,15000000.0
2006-11-29 12:34:00,5.65704,5.65731,5.65615,5.65731,12000000.0
2006-11-29 12:35:00,5.65702,5.65716,5.65594,5.65716,12000000.0
2006-11-29 12:36:00,5.6572,5.65826,5.65648,5.65751,15000000.0
2006-11-29 12:37:00,5.65705,5.65806,5.6565,5.65795,8000000.0
2006-11-29 12:38:00,5.65649,5.65749,5.65596,5.65596,15000000.0
2006-11-29 12:39:00,5.65723,5.65757,5.65581,5.65726,14000000.0
2006-11-29 12:40:00,5.6577,5.65833,5.65657,5.65797,18000000.0
2006-11-29 12:41:00,5.65753,5.6584,5.65696,5.65816,11000000.0
2006-11-29 12:42:00,5.65833,5.65834,5.6562,5.65678,17000000.0
2006-11-29 12:43:00,5.6566,5.65691,5.65614,5.65689,11000000.0
2006-11-29 12:44:00,5.65685,5.65685,5.65569,5.65667,13000000.0
2006-11-29 12:45:00,5.65681,5.65681,5.65517,5.65553,10000000.0
2006-11-29 12:46:00,5.65612,5.65688,5.65526,5.65662,20000000.0
2006-11-29 12:47:00,5.65564,5.65725,5.65563,5.65641,10000000.0
2006-11-29 12:48:00,5.65622,5.65725,5.65595,5.65654,10000000.0
2006-11-29 12:49:00,5.65713,5.65726,5.65591,5.65663,15000000.0
2006-11-29 12:50:00,5.65747,5.65875,5.65671,5.65835,14000000.0
2006-11-29 12:51:00,5.66018,5.6611,5.65869,5.6611,14000000.0
2006-11-29 12:52:00,5.6608,5.6608,5.65926,5.66032,9000000.0
2006-11-29 12:53:00,5.66078,5.6608,5.65922,5.65979,9000000.0
2006-11-29 12:54:00,5.65848,5.66022,5.65831,5.6595,20000000.0
2006-11-29 12:55:00,5.65985,5.66053,5.65874,5.65944,12000000.0
2006-11-29 12:56:00,5.66057,5.66109,5.65939,5.66012,7000000.0
2006-11-29 12:57:00,5.66056,5.6606,5.65905,5.65905,13000000.0
2006-11-29 12:58:00,5.65879,5.65968,5.6582,5.65923,16000000.0
2006-11-29 12:59:00,5.65977,5.65978,5.6572,5.65783,14000000.0
2006-11-29 13:00:00,5.65817,5.65867,5.65761,5.65867,12000000.0
2006-11-29 13:01:00,5.65736,5.65902,5.65719,5.65829,17000000.0
2006-11-29 13:02:00,5.65725,5.65782,5.65622,5.65696,10000000.0
2006-11-29 13:03:00,5.6574,5.65748,5.6563,5.6569,22000000.0
2006-11-29 13:04:00,5.6572,5.65812,5.65703,5.65799,20000000.0
2006-11-29 13:05:00,5.65797,5.65821,5.6568,5.65731,14000000.0
2006-11-29 13:06:00,5.65747,5.65863,5.65667,5.65808,17000000.0
2006-11-29 13:07:00,5.6561,5.6582,5.6561,5.65775,22000000.0
2006-11-29 13:08:00,5.65723,5.65737,5.65586,5.65715,12000000.0
2006-11-29 13:09:00,5.65748,5.65755,5.65609,5.65682,12000000.0
2006-11-29 13:10:00,5.65713,5.65763,5.65629,5.65741,20000000.0
2006-11-29 13:11:00,5.65752,5.65764,5.65618,5.65721,12000000.0
2006-11-29 13:12:00,5.65746,5.65781,5.65644,5.65738,16000000.0
2006-11-29 13:13:00,5.65786,5.6581,5.65783,5.65806,14000000.0
2006-11-29 13:14:00,5.65762,5.65762,5.65585,5.65716,17000000.0
2006-11-29 13:15:00,5.65711,5.65711,5.65582,5.65597,7000000.0
2006-11-29 13:16:00,5.65729,5.65749,5.6565,5.65743,9000000.0
2006-11-29 13:17:00,5.65772,5.65805,5.6569,5.65762,15000000.0
2006-11-29 13:18:00,5.65895,5.65895,5.65691,5.65792,17000000.0
2006-11-29 13:19:00,5.65838,5.65851,5.65699,5.65735,15000000.0
2006-11-29 13:20:00,5.65721,5.65862,5.65721,5.65799,12000000.0
2006-11-29 13:21:00,5.6575,5.65875,5.65714,5.65832,24000000.0
2006-11-29 13:22:00,5.65848,5.65851,5.65674,5.65742,12000000.0
2006-11-29 13:23:00,5.65727,5.65764,5.65648,5.65717,12000000.0
2006-11-29 13:24:00,5.65784,5.65784,5.65661,5.65678,18000000.0
2006-11-29 13:25:00,5.65637,5.65765,5.65637,5.65705,12000000.0
2006-11-29 13:26:00,5.65691,5.65814,5.65631,5.65631,12000000.0
2006-11-29 13:27:00,5.65696,5.65696,5.65586,5.65668,9000000.0
2006-11-29 13:28:00,5.65722,5.65791,5.65676,5.65781,15000000.0
2006-11-29 13:29:00,5.65764,5.65842,5.65661,5.65842,14000000.0
2006-11-29 13:30:00,5.6583,5.65845,5.65723,5.658,11000000.0
2006-11-29 13:31:00,5.658,5.65884,5.65725,5.65884,11000000.0
2006-11-29 13:32:00,5.65926,5.65952,5.65771,5.65941,8000000.0
2006-11-29 13:33:00,5.65937,5.66039,5.65801,5.66005,14000000.0
2006-11-29 13:34:00,5.65983,5.66028,5.65911,5.66028,11000000.0
2006-11-29 13:35:00,5.65988,5.66048,5.65826,5.66017,16000000.0
2006-11-29 13:36:00,5.65967,5.66081,5.65961,5.66066,8000000.0
2006-11-29 13:37:00,5.66091,5.66091,5.65913,5.65967,17000000.0
2006-11-29 13:38:00,5.65957,5.65978,5.65897,5.65942,14000000.0
2006-11-29 13:39:00,5.65926,5.6605,5.6589,5.65912,10000000.0
2006-11-29 13:40:00,5.66015,5.6606,5.65945,5.66008,8000000.0
2006-11-29 13:41:00,5.65997,5.65998,5.65906,5.65938,11000000.0
2006-11-29 13:42:00,5.65969,5.65997,5.6588,5.65997,14000000.0
2006-11-29 13:43:00,5.66034,5.66034,5.65906,5.66024,11000000.0
2006-11-29 13:44:00,5.66048,5.66136,5.65932,5.66136,11000000.0
2006-11-29 13:45:00,5.6614,5.66238,5.66082,5.66102,14000000.0
2006-11-29 13:46:00,5.66033,5.66182,5.66033,5.66182,11000000.0
2006-11-29 13:47:00,5.66192,5.66273,5.66159,5.66237,13000000.0
2006-11-29 13:48:00,5.6633,5.6633,5.66187,5.66236,14000000.0
2006-11-29 13:49:00,5.66172,5.6625,5.66099,5.66099,12000000.0
2006-11-29 13:50:00,5.66121,5.66252,5.66079,5.66182,16000000.0
2006-11-29 13:51:00,5.66048,5.66223,5.66047,5.66195,14000000.0
2006-11-29 13:52:00,5.66074,5.66107,5.66002,5.6604,10000000.0
2006-11-29 13:53:00,5.66069,5.6612,5.65957,5.66105,10000000.0
2006-11-29 13:54:00,5.65982,5.6614,5.65982,5.66085,8000000.0
2006-11-29 13:55:00,5.66043,5.66088,5.65932,5.66083,13000000.0
2006-11-29 13:56:00,5.6611,5.6611,5.65946,5.65946,17000000.0
2006-11-29 13:57:00,5.66014,5.66078,5.65933,5.65934,13000000.0
2006-11-29 13:58:00,5.65924,5.66042,5.65907,5.66042,7000000.0
2006-11-29 13:59:00,5.65952,5.65952,5.658,5.6589,9000000.0
2006-11-29 14:00:00,5.6593,5.66004,5.65865,5.66004,7000000.0
2006-11-29 14:01:00,5.65974,5.65974,5.65891,5.65921,11000000.0
2006-11-29 14:02:00,5.66045,5.66101,5.65926,5.66076,19000000.0
2006-11-29 14:03:00,5.66166,5.66308,5.66024,5.66308,13000000.0
2006-11-29 14:04:00,5.66176,5.66318,5.66083,5.66151,22000000.0
2006-11-29 14:05:00,5.66129,5.66204,5.66062,5.66115,17000000.0
2006-11-29 14:06:00,5.66195,5.66214,5.66094,5.66176,11000000.0
2006-11-29 14:07:00,5.66199,5.66213,5.6604,5.6604,9000000.0
2006-11-29 14:08:00,5.66162,5.66204,5.66083,5.66204,11000000.0
2006-11-29 14:09:00,5.6621,5.66229,5.66202,5.66217,12000000.0
2006-11-29 14:10:00,5.66221,5.66245,5.66112,5.66181,13000000.0
2006-11-29 14:11:00,5.66189,5.66243,5.66109,5.66129,14000000.0
2006-11-29 14:12:00,5.66229,5.66347,5.66208,5.66347,11000000.0
2006-11-29 14:13:00,5.66366,5.66399,5.66292,5.66399,11000000.0
2006-11-29 14:14:00,5.66329,5.66383,5.6628,5.66369,7000000.0
2006-11-29 14:15:00,5.6625,5.6638,5.66205,5.66269,14000000.0
2006-11-29 14:16:00,5.66298,5.66317,5.66228,5.66317,13000000.0
2006-11-29 14:17:00,5.66288,5.66387,5.66226,5.66387,22000000.0
2006-11-29 14:18:00,5.66353,5.66353,5.66206,5.66228,15000000.0
2006-11-29 14:19:00,5.66307,5.66329,5.66176,5.66225,12000000.0
2006-11-29 14:20:00,5.66228,5.66313,5.66212,5.66313,7000000.0
2006-11-29 14:21:00,5.66345,5.66375,5.66187,5.66189,13000000.0
2006-11-29 14:22:00,5.66331,5.66332,5.66047,5.66089,8000000.0
2006-11-29 14:23:00,5.66152,5.66171,5.6603,5.6612,11000000.0
2006-11-29 14:24:00,5.66111,5.66162,5.66009,5.66112,13000000.0
2006-11-29 14:25:00,5.66113,5.6618,5.65998,5.66126,15000000.0
2006-11-29 14:26:00,5.66036,5.66099,5.65947,5.65947,8000000.0
2006-11-29 14:27:00,5.65987,5.66076,5.65948,5.66003,10000000.0
2006-11-29 14:28:00,5.66069,5.6622,5.66038,5.66216,11000000.0
2006-11-29 14:29:00,5.66109,5.66173,5.66009,5.66102,21000000.0
2006-11-29 14:30:00,5.66114,5.66211,5.66055,5.66211,11000000.0
2006-11-29 14:31:00,5.6627,5.66276,5.6609,5.66131,17000000.0
2006-11-29 14:32:00,5.66044,5.66176,5.66022,5.66176,15000000.0
2006-11-29 14:33:00,5.66075,5.66191,5.6602,5.66126,8000000.0
2006-11-29 14:34:00,5.66079,5.66168,5.66027,5.66128,9000000.0
2006-11-29 14:35:00,5.66001,5.66138,5.65982,5.66138,11000000.0
2006-11-29 14:36:00,5.66048,5.66281,5.66007,5.66281,15000000.0
2006-11-29 14:37:00,5.66268,5.66268,5.66104,5.66175,8000000.0
2006-11-29 14:38:00,5.66129,5.66204,5.66065,5.66079,10000000.0
2006-11-29 14:39:00,5.66112,5.66218,5.65966,5.65966,19000000.0
2006-11-29 14:40:00,5.66078,5.66158,5.66012,5.66092,15000000.0
2006-11-29 14:41:00,5.65925,5.66055,5.65899,5.6601,15000000.0
2006-11-29 14:42:00,5.65974,5.66095,5.65917,5.66086,17000000.0
2006-11-29 14:43:00,5.66093,5.66093,5.65935,5.65955,15000000.0
2006-11-29 14:44:00,5.65992,5.66077,5.65944,5.65991,15000000.0
2006-11-29 14:45:00,5.65993,5.6611,5.6595,5.6611,9000000.0
2006-11-29 14:46:00,5.66109,5.66128,5.65993,5.66094,11000000.0
2006-11-29 14:47:00,5.66143,5.66155,5.66045,5.66148,12000000.0
2006-11-29 14:48:00,5.661,5.66144,5.66033,5.66042,12000000.0
2006-11-29 14:49:00,5.66152,5.66152,5.66042,5.66115,12000000.0
2006-11-29 14:50:00,5.66158,5.66246,5.66129,5.66151,15000000.0
2006-11-29 14:51:00,5.66171,5.66225,5.66105,5.66207,10000000.0
2006-11-29 14:52:00,5.66225,5.66274,5.66049,5.66175,13000000.0
2006-11-29 14:53:00,5.66186,5.66391,5.66127,5.66391,13000000.0
2006-11-29 14:54:00,5.6647,5.66473,5.66283,5.66395,9000000.0
2006-11-29 14:55:00,5.66389,5.66408,5.66225,5.663,16000000.0
2006-11-29 14:56:00,5.66359,5.66374,5.66184,5.6635,15000000.0
2006-11-29 14:57:00,5.66291,5.66321,5.66189,5.66321,15000000.0
2006-11-29 14:58:00,5.66322,5.66343,5.66211,5.66255,11000000.0
2006-11-29 14:59:00,5.66165,5.6628,5.66081,5.66211,14000000.0
2006-11-29 15:00:00,5.6626,5.66266,5.66093,5.66136,18000000.0
2006-11-29 15:01:00,5.66147,5.66227,5.66033,5.66063,12000000.0
2006-11-29 15:02:00,5.66051,5.6607,5.65976,5.66069,7000000.0
2006-11-29 15:03:00,5.66016,5.66039,5.65922,5.65996,18000000.0
2006-11-29 15:04:00,5.65818,5.66,5.6581,5.65886,21000000.0
2006-11-29 15:05:00,5.65894,5.65894,5.65696,5.65791,13000000.0
2006-11-29 15:06:00,5.65869,5.65898,5.65735,5.6589,14000000.0
2006-11-29 15:07:00,5.65846,5.65893,5.65714,5.65821,22000000.0
2006-11-29 15:08:00,5.65786,5.65827,5.65699,5.65804,10000000.0
2006-11-29 15:09:00,5.65806,5.65823,5.65669,5.65761,9000000.0
2006-11-29 15:10:00,5.65846,5.65861,5.65722,5.65738,14000000.0
2006-11-29 15:11:00,5.65704,5.65877,5.65694,5.65877,12000000.0
2006-11-29 15:12:00,5.65884,5.65884,5.65728,5.65798,13000000.0
2006-11-29 15:13:00,5.65853,5.659,5.65731,5.65731,12000000.0
2006-11-29 15:14:00,5.65955,5.65959,5.65819,5.65938,10000000.0
2006-11-29 15:15:00,5.65936,5.65976,5.65841,5.65951,16000000.0
2006-11-29 15:16:00,5.65965,5.65995,5.65846,5.65995,15000000.0
2006-11-29 15:17:00,5.65937,5.65985,5.6585,5.65985,14000000.0
2006-11-29 15:18:00,5.66016,5.66037,5.65868,5.65868,12000000.0
2006-11-29 15:19:00,5.65957,5.65971,5.65842,5.65911,11000000.0
2006-11-29 15:20:00,5.65874,5.65947,5.65768,5.65938,14000000.0
2006-11-29 15:21:00,5.65853,5.65914,5.65788,5.6581,14000000.0
2006-11-29 15:22:00,5.65862,5.65969,5.6582,5.65897,10000000.0
2006-11-29 15:23:00,5.65895,5.65902,5.65804,5.65886,11000000.0
2006-11-29 15:24:00,5.65825,5.659,5.65785,5.65884,10000000.0
2006-11-29 15:25:00,5.65897,5.65897,5.65762,5.65845,16000000.0
2006-11-29 15:26:00,5.65855,5.65882,5.65756,5.65882,15000000.0
2006-11-29 15:27:00,5.6588,5.65994,5.65818,5.65951,10000000.0
2006-11-29 15:28:00,5.65766,5.65946,5.65752,5.65942,11000000.0
2006-11-29 15:29:00,5.6594,5.65978,5.65778,5.65889,19000000.0
2006-11-29 15:30:00,5.66237,5.66762,5.66205,5.66762,10000000.0
2006-11-29 15:31:00,5.66754,5.66903,5.66463,5.66595,14000000.0
2006-11-29 15:32:00,5.66634,5.66634,5.6614,5.66259,12000000.0
2006-11-29 15:33:00,5.66017,5.6646,5.65929,5.6605,20000000.0
2006-11-29 15:34:00,5.65824,5.6598,5.65553,5.6592,12000000.0
2006-11-29 15:35:00,5.66007,5.66011,5.6549,5.65734,12000000.0
2006-11-29 15:36:00,5.65834,5.66013,5.65715,5.65936,10000000.0
2006-11-29 15:37:00,5.66044,5.6607,5.65809,5.65985,10000000.0
2006-11-29 15:38:00,5.66045,5.66092,5.65841,5.6595,13000000.0
2006-11-29 15:39:00,5.66049,5.66214,5.66006,5.66198,7000000.0
2006-11-29 15:40:00,5.66141,5.66383,5.66072,5.66383,10000000.0
2006-11-29 15:41:00,5.66111,5.66418,5.65975,5.66064,9000000.0
2006-11-29 15:42:00,5.6606,5.66506,5.6606,5.66063,13000000.0
2006-11-29 15:43:00,5.66176,5.66407,5.65953,5.66231,16000000.0
2006-11-29 15:44:00,5.66104,5.66377,5.66003,5.66197,14000000.0
2006-11-29 15:45:00,5.66229,5.66338,5.66103,5.66313,15000000.0
2006-11-29 15:46:00,5.66382,5.66601,5.66127,5.66534,13000000.0
2006-11-29 15:47:00,5.66456,5.66675,5.66448,5.66652,9000000.0
2006-11-29 15:48:00,5.66625,5.66625,5.66313,5.66499,21000000.0
2006-11-29 15:49:00,5.6612,5.66456,5.66119,5.66429,23000000.0
2006-11-29 15:50:00,5.66361,5.66477,5.66051,5.66436,12000000.0
2006-11-29 15:51:00,5.66406,5.6648,5.66247,5.66452,19000000.0
2006-11-29 15:52:00,5.66444,5.66444,5.66247,5.6631,15000000.0
2006-11-29 15:53:00,5.66361,5.66547,5.66292,5.66481,14000000.0
2006-11-29 15:54:00,5.66461,5.6654,5.66379,5.66536,15000000.0
2006-11-29 15:55:00,5.66487,5.66487,5.6636,5.66445,12000000.0
2006-11-29 15:56:00,5.66355,5.66499,5.66079,5.66339,18000000.0
2006-11-29 15:57:00,5.6653,5.66558,5.66354,5.66524,10000000.0
2006-11-29 15:58:00,5.66572,5.66608,5.66125,5.66598,22000000.0
2006-11-29 15:59:00,5.66558,5.66695,5.66544,5.66682,12000000.0
2006-11-29 16:00:00,5.6665,5.6665,5.66257,5.66407,12000000.0
2006-11-29 16:01:00,5.66296,5.66296,5.65989,5.65994,12000000.0
2006-11-29 16:02:00,5.66166,5.66166,5.65921,5.66033,13000000.0
2006-11-29 16:03:00,5.66032,5.66115,5.65871,5.65943,13000000.0
2006-11-29 16:04:00,5.66006,5.66152,5.65962,5.66152,11000000.0
2006-11-29 16:05:00,5.65995,5.66186,5.65995,5.66186,9000000.0
2006-11-29 16:06:00,5.66157,5.66177,5.65973,5.66154,14000000.0
2006-11-29 16:07:00,5.66223,5.66264,5.66015,5.66069,15000000.0
2006-11-29 16:08:00,5.66035,5.66041,5.65773,5.65874,15000000.0
2006-11-29 16:09:00,5.65819,5.66009,5.65769,5.65831,17000000.0
2006-11-29 16:10:00,5.65963,5.66047,5.65812,5.65892,14000000.0
2006-11-29 16:11:00,5.65877,5.65929,5.65783,5.65879,9000000.0
2006-11-29 16:12:00,5.65862,5.65977,5.65742,5.65796,15000000.0
2006-11-29 16:13:00,5.65861,5.661,5.65742,5.65884,14000000.0
2006-11-29 16:14:00,5.65795,5.66216,5.65756,5.65898,12000000.0
2006-11-29 16:15:00,5.65693,5.66186,5.65693,5.65837,14000000.0
2006-11-29 16:16:00,5.65889,5.66193,5.65755,5.65849,13000000.0
2006-11-29 16:17:00,5.65752,5.65954,5.65654,5.65664,18000000.0
2006-11-29 16:18:00,5.65624,5.65718,5.65524,5.65603,13000000.0
2006-11-29 16:19:00,5.65642,5.6572,5.6562,5.65656,8000000.0
2006-11-29 16:20:00,5.65676,5.65779,5.65595,5.65779,13000000.0
2006-11-29 16:21:00,5.65664,5.65778,5.65598,5.65732,12000000.0
2006-11-29 16:22:00,5.65776,5.65779,5.6554,5.65629,11000000.0
2006-11-29 16:23:00,5.65712,5.65786,5.65489,5.6555,14000000.0
2006-11-29 16:24:00,5.65565,5.65673,5.65475,5.65528,15000000.0
2006-11-29 16:25:00,5.65563,5.6557,5.65431,5.6557,11000000.0
2006-11-29 16:26:00,5.65604,5.65646,5.6545,5.65472,8000000.0
2006-11-29 16:27:00,5.65613,5.65613,5.65443,5.65452,10000000.0
2006-11-29 16:28:00,5.65552,5.65552,5.65341,5.65426,15000000.0
2006-11-29 16:29:00,5.65234,5.653,5.65172,5.65216,7000000.0
2006-11-29 16:30:00,5.65254,5.65364,5.65204,5.65226,16000000.0
2006-11-29 16:31:00,5.65285,5.6539,5.65184,5.65368,14000000.0
2006-11-29 16:32:00,5.65271,5.65343,5.6516,5.6516,7000000.0
2006-11-29 16:33:00,5.65258,5.65344,5.65178,5.65266,8000000.0
2006-11-29 16:34:00,5.652,5.6529,5.6514,5.6529,8000000.0
2006-11-29 16:35:00,5.653,5.65327,5.65163,5.65302,9000000.0
2006-11-29 16:36:00,5.65176,5.65428,5.65176,5.65428,13000000.0
2006-11-29 16:37:00,5.65355,5.65421,5.65233,5.6537,18000000.0
2006-11-29 16:38:00,5.65409,5.65432,5.65257,5.65407,18000000.0
2006-11-29 16:39:00,5.65291,5.65529,5.65291,5.65467,20000000.0
2006-11-29 16:40:00,5.65534,5.65564,5.65393,5.65564,13000000.0
2006-11-29 16:41:00,5.65565,5.65624,5.65438,5.65607,20000000.0
2006-11-29 16:42:00,5.656,5.65623,5.65445,5.65449,18000000.0
2006-11-29 16:43:00,5.65576,5.65627,5.65421,5.65627,15000000.0
2006-11-29 16:44:00,5.65709,5.66077,5.65431,5.65431,20000000.0
2006-11-29 16:45:00,5.65494,5.6552,5.65285,5.65403,13000000.0
2006-11-29 16:46:00,5.65444,5.65812,5.65374,5.65374,15000000.0
2006-11-29 16:47:00,5.65448,5.6545,5.65182,5.65182,8000000.0
2006-11-29 16:48:00,5.65356,5.65356,5.65264,5.65267,11000000.0
2006-11-29 16:49:00,5.65291,5.65418,5.65203,5.65331,12000000.0
2006-11-29 16:50:00,5.65327,5.65334,5.65172,5.65334,15000000.0
2006-11-29 16:51:00,5.65354,5.65354,5.65138,5.65255,18000000.0
2006-11-29 16:52:00,5.65268,5.65354,5.65188,5.65331,14000000.0
2006-11-29 16:53:00,5.65363,5.65381,5.65187,5.65187,8000000.0
2006-11-29 16:54:00,5.65229,5.65256,5.6513,5.65228,11000000.0
2006-11-29 16:55:00,5.65226,5.65519,5.65189,5.65508,12000000.0
2006-11-29 16:56:00,5.65446,5.65785,5.65403,5.65656,10000000.0
2006-11-29 16:57:00,5.65593,5.65827,5.65475,5.65475,8000000.0
2006-11-29 16:58:00,5.65496,5.65747,5.65488,5.65561,9000000.0
2006-11-29 16:59:00,5.65719,5.65801,5.65517,5.65619,13000000.0
2006-11-29 17:00:00,5.65468,5.65689,5.6496,5.6496,11000000.0
2006-11-29 17:01:00,5.65148,5.65728,5.65148,5.65579,12000000.0
2006-11-29 17:02:00,5.65591,5.65807,5.65489,5.65702,10000000.0
2006-11-29 17:03:00,5.65528,5.65737,5.65468,5.6557,16000000.0
2006-11-29 17:04:00,5.65544,5.65615,5.65453,5.65536,13000000.0
2006-11-29 17:05:00,5.65807,5.65972,5.65576,5.65972,16000000.0
2006-11-29 17:06:00,5.65813,5.66251,5.65794,5.66238,12000000.0
2006-11-29 17:07:00,5.6611,5.66217,5.65975,5.66044,8000000.0
2006-11-29 17:08:00,5.66173,5.66215,5.6595,5.66209,21000000.0
2006-11-29 17:09:00,5.66155,5.66155,5.6592,5.65966,16000000.0
2006-11-29 17:10:00,5.65954,5.65954,5.65572,5.65741,11000000.0
2006-11-29 17:11:00,5.65658,5.65667,5.65529,5.6555,11000000.0
2006-11-29 17:12:00,5.65638,5.65726,5.65606,5.65686,9000000.0
2006-11-29 17:13:00,5.65806,5.65845,5.65596,5.6573,9000000.0
2006-11-29 17:14:00,5.65861,5.65926,5.65691,5.65796,17000000.0
2006-11-29 17:15:00,5.65898,5.659,5.65791,5.65802,11000000.0
2006-11-29 17:16:00,5.65821,5.65876,5.65691,5.65845,15000000.0
2006-11-29 17:17:00,5.65694,5.65834,5.65694,5.65745,13000000.0
2006-11-29 17:18:00,5.6572,5.65738,5.65562,5.65655,15000000.0
2006-11-29 17:19:00,5.65769,5.65769,5.65616,5.65657,17000000.0
2006-11-29 17:20:00,5.65757,5.65849,5.65645,5.6584,12000000.0
2006-11-29 17:21:00,5.65807,5.65815,5.65666,5.65796,7000000.0
2006-11-29 17:22:00,5.65835,5.65997,5.65725,5.65928,14000000.0
2006-11-29 17:23:00,5.65906,5.66033,5.65684,5.66013,13000000.0
2006-11-29 17:24:00,5.65815,5.66038,5.65644,5.65686,9000000.0
2006-11-29 17:25:00,5.65917,5.66011,5.65773,5.65982,11000000.0
2006-11-29 17:26:00,5.661,5.6621,5.65984,5.6611,16000000.0
2006-11-29 17:27:00,5.66173,5.66173,5.65961,5.66073,9000000.0
2006-11-29 17:28:00,5.66178,5.66178,5.66012,5.66124,15000000.0
2006-11-29 17:29:00,5.66188,5.66216,5.66071,5.66092,11000000.0
2006-11-29 17:30:00,5.66048,5.66141,5.65968,5.66112,19000000.0
2006-11-29 17:31:00,5.66076,5.66081,5.65958,5.66023,11000000.0
2006-11-29 17:32:00,5.66023,5.6614,5.65986,5.65991,9000000.0
2006-11-29 17:33:00,5.66095,5.66095,5.65826,5.65837,10000000.0
2006-11-29 17:34:00,5.6599,5.6599,5.65845,5.65851,14000000.0
2006-11-29 17:35:00,5.65911,5.66081,5.65901,5.6607,13000000.0
2006-11-29 17:36:00,5.66073,5.66122,5.65999,5.66057,11000000.0
2006-11-29 17:37:00,5.66042,5.66171,5.65981,5.66103,15000000.0
2006-11-29 17:38:00,5.66108,5.66167,5.6603,5.66133,17000000.0
2006-11-29 17:39:00,5.66019,5.66161,5.66019,5.66161,8000000.0
2006-11-29 17:40:00,5.66124,5.66181,5.65969,5.6606,12000000.0
2006-11-29 17:41:00,5.66083,5.66158,5.66015,5.66133,21000000.0
2006-11-29 17:42:00,5.66116,5.66132,5.65983,5.66055,13000000.0
2006-11-29 17:43:00,5.66075,5.66121,5.66006,5.66063,11000000.0
2006-11-29 17:44:00,5.6596,5.66095,5.65943,5.66053,19000000.0
2006-11-29 17:45:00,5.65984,5.66014,5.65866,5.65908,10000000.0
2006-11-29 17:46:00,5.66102,5.66102,5.65957,5.66005,13000000.0
2006-11-29 17:47:00,5.66083,5.66083,5.65976,5.66075,9000000.0
2006-11-29 17:48:00,5.66051,5.66084,5.65933,5.66033,14000000.0
2006-11-29 17:49:00,5.65992,5.66075,5.65862,5.66075,14000000.0
2006-11-29 17:50:00,5.66037,5.66046,5.65868,5.65945,17000000.0
2006-11-29 17:51:00,5.659,5.66084,5.6586,5.66084,13000000.0
2006-11-29 17:52:00,5.66078,5.66126,5.65928,5.6608,24000000.0
2006-11-29 17:53:00,5.65983,5.66113,5.65924,5.65993,16000000.0
2006-11-29 17:54:00,5.66057,5.6623,5.66006,5.66135,16000000.0
2006-11-29 17:55:00,5.66114,5.66176,5.66013,5.66122,13000000.0
2006-11-29 17:56:00,5.66111,5.66111,5.65893,5.65893,15000000.0
2006-11-29 17:57:00,5.661,5.66114,5.65968,5.65968,10000000.0
2006-11-29 17:58:00,5.66068,5.66123,5.65945,5.66123,15000000.0
2006-11-29 17:59:00,5.66065,5.66161,5.65975,5.66161,13000000.0
2006-11-29 18:00:00,5.66112,5.66149,5.66025,5.66136,7000000.0
2006-11-29 18:01:00,5.66019,5.66143,5.65999,5.66024,18000000.0
2006-11-29 18:02:00,5.66142,5.66288,5.66066,5.66288,17000000.0
2006-11-29 18:03:00,5.6629,5.66305,5.66053,5.6616,16000000.0
2006-11-29 18:04:00,5.66225,5.66355,5.6614,5.66258,14000000.0
2006-11-29 18:05:00,5.66338,5.66469,5.66293,5.66461,13000000.0
2006-11-29 18:06:00,5.66365,5.66593,5.66365,5.66593,18000000.0
2006-11-29 18:07:00,5.66559,5.66573,5.66415,5.66471,12000000.0
2006-11-29 18:08:00,5.66452,5.66525,5.66381,5.66451,18000000.0
2006-11-29 18:09:00,5.66428,5.66492,5.66225,5.66305,12000000.0
2006-11-29 18:10:00,5.66327,5.66327,5.66152,5.66301,13000000.0
2006-11-29 18:11:00,5.66299,5.66333,5.66199,5.66284,10000000.0
2006-11-29 18:12:00,5.66169,5.66321,5.66116,5.66213,11000000.0
2006-11-29 18:13:00,5.66314,5.66357,5.66207,5.66241,14000000.0
2006-11-29 18:14:00,5.66353,5.66442,5.66285,5.66441,10000000.0
2006-11-29 18:15:00,5.66355,5.66449,5.66355,5.66422,10000000.0
2006-11-29 18:16:00,5.66454,5.66523,5.66387,5.66521,9000000.0
2006-11-29 18:17:00,5.66554,5.66554,5.66361,5.66473,18000000.0
2006-11-29 18:18:00,5.66492,5.66566,5.66365,5.66365,14000000.0
2006-11-29 18:19:00,5.6659,5.66722,5.66501,5.66722,10000000.0
2006-11-29 18:20:00,5.66637,5.66784,5.6656,5.66677,15000000.0
2006-11-29 18:21:00,5.66717,5.66717,5.66532,5.66642,18000000.0
2006-11-29 18:22:00,5.66495,5.66605,5.66389,5.66482,14000000.0
2006-11-29 18:23:00,5.66692,5.66692,5.6652,5.66588,7000000.0
2006-11-29 18:24:00,5.66585,5.66585,5.66485,5.6657,9000000.0
2006-11-29 18:25:00,5.6656,5.6656,5.66377,5.66492,13000000.0
2006-11-29 18:26:00,5.66447,5.66526,5.6631,5.66526,16000000.0
2006-11-29 18:27:00,5.6638,5.66458,5.66273,5.66442,14000000.0
2006-11-29 18:28:00,5.66301,5.66523,5.66301,5.66467,13000000.0
2006-11-29 18:29:00,5.66454,5.66491,5.6634,5.66413,11000000.0
2006-11-29 18:30:00,5.66315,5.66423,5.6629,5.66382,16000000.0
2006-11-29 18:31:00,5.66377,5.66564,5.66377,5.66564,12000000.0
2006-11-29 18:32:00,5.66527,5.66539,5.66421,5.66519,11000000.0
2006-11-29 18:33:00,5.66569,5.66569,5.6636,5.6636,13000000.0
2006-11-29 18:34:00,5.66385,5.66404,5.66266,5.66266,13000000.0
2006-11-29 18:35:00,5.66366,5.66366,5.66145,5.66197,18000000.0
2006-11-29 18:36:00,5.66311,5.66311,5.66134,5.66231,18000000.0
2006-11-29 18:37:00,5.66325,5.66383,5.66226,5.66374,18000000.0
2006-11-29 18:38:00,5.66409,5.66416,5.66284,5.66371,11000000.0
2006-11-29 18:39:00,5.66354,5.66354,5.66179,5.6633,11000000.0
2006-11-29 18:40:00,5.66244,5.66302,5.66007,5.66174,14000000.0
2006-11-29 18:41:00,5.66121,5.66219,5.66042,5.66219,16000000.0
2006-11-29 18:42:00,5.66192,5.66251,5.66158,5.66172,14000000.0
2006-11-29 18:43:00,5.66175,5.66337,5.66175,5.66337,10000000.0
2006-11-29 18:44:00,5.66305,5.66354,5.66211,5.66354,13000000.0
2006-11-29 18:45:00,5.66374,5.66411,5.66252,5.66411,13000000.0
2006-11-29 18:46:00,5.66397,5.66455,5.66325,5.66338,12000000.0
2006-11-29 18:47:00,5.66419,5.66428,5.66327,5.66425,14000000.0
2006-11-29 18:48:00,5.66389,5.66395,5.66192,5.66282,15000000.0
2006-11-29 18:49:00,5.66315,5.66335,5.66215,5.66233,12000000.0
2006-11-29 18:50:00,5.66206,5.66242,5.66206,5.66215,9000000.0
2006-11-29 18:51:00,5.66217,5.66243,5.66217,5.66235,17000000.0
2006-11-29 18:52:00,5.66229,5.66238,5.66215,5.66227,9000000.0
2006-11-29 18:53:00,5.6623,5.66247,5.66225,5.66233,14000000.0
2006-11-29 18:54:00,5.66225,5.6624,5.66214,5.66223,14000000.0
2006-11-29 18:55:00,5.66231,5.66232,5.6621,5.66221,10000000.0
2006-11-29 18:56:00,5.66208,5.66239,5.66208,5.66221,16000000.0
2006-11-29 18:57:00,5.6624,5.6624,5.66208,5.66214,17000000.0
2006-11-29 18:58:00,5.66218,5.66233,5.66213,5.66214,14000000.0
2006-11-29 18:59:00,5.66219,5.66228,5.66208,5.66215,14000000.0
2006-11-29 19:00:00,5.6623,5.66239,5.66217,5.66236,15000000.0
2006-11-29 19:01:00,5.66238,5.66247,5.6622,5.66231,15000000.0
2006-11-29 19:02:00,5.6623,5.66243,5.6621,5.6621,14000000.0
2006-11-29 19:03:00,5.66228,5.66242,5.66216,5.66242,14000000.0
2006-11-29 19:04:00,5.6622,5.66245,5.66211,5.66211,12000000.0
2006-11-29 19:05:00,5.66234,5.66239,5.66213,5.66227,15000000.0
2006-11-29 19:06:00,5.66222,5.66238,5.66215,5.66235,16000000.0
2006-11-29 19:07:00,5.6622,5.6624,5.66219,5.66226,20000000.0
2006-11-29 19:08:00,5.66221,5.66232,5.66217,5.66228,8000000.0
2006-11-29 19:09:00,5.66216,5.66239,5.66216,5.6623,17000000.0
2006-11-29 19:10:00,5.66227,5.66241,5.66211,5.66241,9000000.0
2006-11-29 19:11:00,5.66234,5.66237,5.66214,5.66217,16000000.0
2006-11-29 19:12:00,5.66235,5.6624,5.66211,5.66235,13000000.0
2006-11-29 19:13:00,5.66233,5.66248,5.66219,5.66226,10000000.0
2006-11-29 19:14:00,5.6622,5.66242,5.66209,5.66242,20000000.0
2006-11-29 19:15:00,5.66217,5.66246,5.66209,5.66233,12000000.0
2006-11-29 19:16:00,5.6623,5.66231,5.66215,5.66215,8000000.0
2006-11-29 19:17:00,5.6623,5.66244,5.66222,5.66225,18000000.0
2006-11-29 19:18:00,5.66218,5.66239,5.66218,5.6623,11000000.0
2006-11-29 19:19:00,5.6622,5.66237,5.66212,5.66228,12000000.0
2006-11-29 19:20:00,5.6623,5.66244,5.66215,5.6623,14000000.0
2006-11-29 19:36:00,5.66232,5.66248,5.66222,5.66231,15000000.0
2006-11-29 19:37:00,5.66213,5.66236,5.66209,5.66209,8000000.0
2006-11-29 19:38:00,5.66228,5.66238,5.66211,5.66235,15000000.0
2006-11-29 19:39:00,5.66235,5.66237,5.66213,5.66227,17000000.0
2006-11-29 19:40:00,5.66182,5.66182,5.659,5.65934,16000000.0
2006-11-29 19:41:00,5.65967,5.66016,5.65873,5.66006,11000000.0
2006-11-29 19:42:00,5.65947,5.65993,5.65877,5.65877,15000000.0
2006-11-29 19:43:00,5.6586,5.65992,5.6586,5.6589,14000000.0
2006-11-29 19:44:00,5.6586,5.66036,5.6586,5.66015,14000000.0
2006-11-29 19:45:00,5.65955,5.66057,5.65897,5.65965,15000000.0
2006-11-29 19:46:00,5.65934,5.65977,5.65839,5.65905,15000000.0
2006-11-29 19:47:00,5.65911,5.65957,5.65866,5.65898,16000000.0
2006-11-29 19:48:00,5.65897,5.65998,5.65835,5.65919,16000000.0
2006-11-29 19:49:00,5.65977,5.66025,5.65895,5.65895,8000000.0
2006-11-29 19:50:00,5.65868,5.66025,5.65849,5.6597,9000000.0
2006-11-29 19:51:00,5.65895,5.66008,5.65895,5.65913,19000000.0
2006-11-29 19:52:00,5.65905,5.66007,5.65885,5.6595,11000000.0
2006-11-29 19:53:00,5.65982,5.66021,5.65921,5.65983,14000000.0
2006-11-29 19:54:00,5.65977,5.6608,5.65922,5.65949,18000000.0
2006-11-29 19:55:00,5.65942,5.66126,5.65942,5.66126,13000000.0
2006-11-29 19:56:00,5.66048,5.66094,5.66014,5.66014,10000000.0
2006-11-29 19:57:00,5.66029,5.66102,5.65946,5.65946,16000000.0
2006-11-29 19:58:00,5.65961,5.66058,5.65861,5.6605,15000000.0
2006-11-29 19:59:00,5.65877,5.66014,5.65851,5.66014,14000000.0
2006-11-29 20:00:00,5.65944,5.6605,5.65944,5.66027,11000000.0
2006-11-29 20:01:00,5.66012,5.6617,5.65997,5.6604,24000000.0
2006-11-29 20:02:00,5.66029,5.66128,5.65978,5.65978,11000000.0
2006-11-29 20:03:00,5.65993,5.66042,5.65961,5.66028,11000000.0
2006-11-29 20:04:00,5.65975,5.65994,5.6591,5.65994,10000000.0
2006-11-29 20:05:00,5.66037,5.66037,5.65865,5.65927,17000000.0
2006-11-29 20:06:00,5.65974,5.66011,5.65927,5.65941,10000000.0
2006-11-29 20:07:00,5.65951,5.66008,5.65889,5.65966,14000000.0
2006-11-29 20:08:00,5.65905,5.65995,5.65847,5.65879,13000000.0
2006-11-29 20:09:00,5.65899,5.65949,5.65779,5.65819,11000000.0
2006-11-29 20:10:00,5.65807,5.65807,5.65687,5.65741,11000000.0
2006-11-29 20:11:00,5.65771,5.65864,5.65771,5.65844,9000000.0
2006-11-29 20:12:00,5.65782,5.65907,5.65762,5.65907,16000000.0
2006-11-29 20:13:00,5.65772,5.6589,5.65767,5.65868,11000000.0
2006-11-29 20:14:00,5.65824,5.659,5.65804,5.65892,19000000.0
2006-11-29 20:15:00,5.6579,5.65864,5.65772,5.65801,13000000.0
2006-11-29 20:16:00,5.65785,5.65918,5.65712,5.65918,15000000.0
2006-11-29 20:17:00,5.65778,5.6588,5.65755,5.6588,8000000.0
2006-11-29 20:18:00,5.65918,5.65981,5.65851,5.65981,14000000.0
2006-11-29 20:19:00,5.65814,5.65948,5.65776,5.65908,14000000.0
2006-11-29 20:20:00,5.65963,5.65963,5.65805,5.6589,12000000.0
2006-11-29 20:21:00,5.65967,5.66001,5.65914,5.66001,9000000.0
2006-11-29 20:22:00,5.6603,5.66133,5.65957,5.6612,17000000.0
2006-11-29 20:23:00,5.66068,5.66348,5.66036,5.66345,11000000.0
2006-11-29 20:24:00,5.66466,5.66539,5.6631,5.66495,16000000.0
2006-11-29 20:25:00,5.66479,5.66506,5.66318,5.66318,11000000.0
2006-11-29 20:26:00,5.66406,5.66501,5.66406,5.66427,8000000.0
2006-11-29 20:27:00,5.66558,5.66835,5.66501,5.66711,13000000.0
2006-11-29 20:28:00,5.66636,5.66786,5.66613,5.66704,15000000.0
2006-11-29 20:29:00,5.6662,5.66711,5.66358,5.66469,16000000.0
2006-11-29 20:30:00,5.66407,5.66519,5.66381,5.66519,8000000.0
2006-11-29 20:31:00,5.66466,5.66529,5.66343,5.66439,18000000.0
2006-11-29 20:32:00,5.66427,5.66432,5.66286,5.66347,7000000.0
2006-11-29 20:33:00,5.66362,5.66375,5.66271,5.66352,13000000.0
2006-11-29 20:34:00,5.66364,5.66483,5.66342,5.66372,13000000.0
2006-11-29 20:35:00,5.66406,5.66534,5.66387,5.66444,9000000.0
2006-11-29 20:36:00,5.66564,5.66564,5.66429,5.66503,17000000.0
2006-11-29 20:37:00,5.66497,5.66615,5.66471,5.66554,14000000.0
2006-11-29 20:38:00,5.66521,5.66585,5.66433,5.66466,16000000.0
2006-11-29 20:39:00,5.66567,5.66567,5.66398,5.66447,14000000.0
2006-11-29 20:40:00,5.66598,5.66627,5.66527,5.66559,17000000.0
2006-11-29 20:41:00,5.66556,5.66556,5.66271,5.66392,16000000.0
2006-11-29 20:42:00,5.66264,5.66411,5.66248,5.66325,22000000.0
2006-11-29 20:43:00,5.66301,5.665,5.66261,5.665,18000000.0
2006-11-29 20:44:00,5.66527,5.66527,5.66306,5.66306,16000000.0
2006-11-29 20:45:00,5.6642,5.66472,5.66382,5.66398,8000000.0
2006-11-29 20:46:00,5.66477,5.66477,5.66301,5.66372,19000000.0
2006-11-29 20:47:00,5.66385,5.66453,5.66321,5.66321,12000000.0
2006-11-29 20:48:00,5.66254,5.66418,5.66231,5.663,9000000.0
2006-11-29 20:49:00,5.66251,5.66343,5.66197,5.6622,19000000.0
2006-11-29 20:50:00,5.66208,5.66333,5.66189,5.66234,15000000.0
2006-11-29 20:51:00,5.66288,5.66325,5.66144,5.66211,9000000.0
2006-11-29 20:52:00,5.66194,5.66194,5.65938,5.65992,11000000.0
2006-11-29 20:53:00,5.66014,5.66097,5.65988,5.66004,15000000.0
2006-11-29 20:54:00,5.6601,5.66162,5.65903,5.66162,12000000.0
2006-11-29 20:55:00,5.66056,5.66182,5.65997,5.6614,18000000.0
2006-11-29 20:56:00,5.66234,5.66276,5.66176,5.66243,12000000.0
2006-11-29 20:57:00,5.6628,5.66338,5.66222,5.6629,13000000.0
2006-11-29 20:58:00,5.66281,5.66286,5.66184,5.66219,11000000.0
2006-11-29 20:59:00,5.66293,5.66293,5.66131,5.66167,11000000.0
2006-11-29 21:00:00,5.66179,5.66293,5.65956,5.65956,17000000.0
2006-11-29 21:01:00,5.66006,5.66209,5.65948,5.66209,10000000.0
2006-11-29 21:02:00,5.66212,5.66236,5.66064,5.66064,8000000.0
2006-11-29 21:03:00,5.66154,5.6621,5.66071,5.66118,19000000.0
2006-11-29 21:04:00,5.66194,5.6625,5.65994,5.66102,18000000.0
2006-11-29 21:05:00,5.66112,5.66309,5.66112,5.66309,14000000.0
2006-11-29 21:06:00,5.6617,5.66254,5.66117,5.66187,12000000.0
2006-11-29 21:07:00,5.66199,5.66208,5.6615,5.66185,10000000.0
2006-11-29 21:08:00,5.66198,5.66276,5.66092,5.66215,14000000.0
2006-11-29 21:09:00,5.66254,5.66256,5.66073,5.66073,16000000.0
2006-11-29 21:10:00,5.66075,5.66173,5.66042,5.66085,15000000.0
2006-11-29 21:11:00,5.66051,5.66194,5.66051,5.6613,13000000.0
2006-11-29 21:12:00,5.66127,5.66197,5.66095,5.66156,10000000.0
2006-11-29 21:13:00,5.66161,5.66167,5.65981,5.66008,14000000.0
2006-11-29 21:14:00,5.65928,5.66082,5.65906,5.66024,10000000.0
2006-11-29 21:15:00,5.66071,5.66078,5.65917,5.65994,15000000.0
2006-11-29 21:16:00,5.65998,5.66069,5.65957,5.66053,11000000.0
2006-11-29 21:17:00,5.66065,5.66103,5.65937,5.66023,13000000.0
2006-11-29 21:18:00,5.65969,5.66117,5.65951,5.66082,17000000.0
2006-11-29 21:19:00,5.66099,5.66182,5.6607,5.66122,12000000.0
2006-11-29 21:20:00,5.66121,5.66214,5.66073,5.66151,14000000.0
2006-11-29 21:21:00,5.66165,5.66246,5.66129,5.66142,11000000.0
2006-11-29 21:22:00,5.66212,5.66212,5.66092,5.66092,9000000.0
2006-11-29 21:23:00,5.66092,5.66141,5.66011,5.66102,7000000.0
2006-11-29 21:24:00,5.66084,5.66167,5.66081,5.66117,11000000.0
2006-11-29 21:25:00,5.66119,5.66148,5.66072,5.6609,7000000.0
2006-11-29 21:26:00,5.66069,5.66093,5.66041,5.66041,13000000.0
2006-11-29 21:27:00,5.66036,5.66104,5.66008,5.66075,11000000.0
2006-11-29 21:28:00,5.65919,5.66109,5.65911,5.65983,15000000.0
2006-11-29 21:29:00,5.65904,5.65952,5.65748,5.65913,12000000.0
2006-11-29 21:30:00,5.6593,5.65991,5.65795,5.65837,10000000.0
2006-11-29 21:31:00,5.6583,5.65915,5.65824,5.65826,10000000.0
2006-11-29 21:32:00,5.6592,5.65984,5.6587,5.65921,12000000.0
2006-11-29 21:33:00,5.65856,5.65944,5.65828,5.65868,19000000.0
2006-11-29 21:34:00,5.65858,5.65893,5.65811,5.65873,8000000.0
2006-11-29 21:35:00,5.65934,5.65944,5.65794,5.65794,20000000.0
2006-11-29 21:38:00,5.65937,5.65937,5.65787,5.65787,13000000.0
2006-11-29 21:39:00,5.65782,5.65782,5.65751,5.65768,17000000.0
2006-11-29 21:40:00,5.65761,5.65777,5.65754,5.65775,7000000.0
2006-11-29 21:41:00,5.65747,5.65771,5.65747,5.65767,11000000.0
2006-11-29 21:42:00,5.65772,5.65772,5.65746,5.65758,18000000.0
2006-11-29 21:43:00,5.65755,5.6578,5.65753,5.65768,13000000.0
2006-11-29 21:44:00,5.65768,5.65789,5.65758,5.65778,16000000.0
2006-11-29 21:45:00,5.65755,5.65779,5.65751,5.65761,11000000.0
2006-11-29 21:46:00,5.65772,5.65772,5.65742,5.6575,13000000.0
2006-11-29 21:47:00,5.65782,5.65841,5.65774,5.65841,13000000.0
2006-11-29 21:48:00,5.65848,5.65964,5.65833,5.65908,17000000.0
2006-11-29 21:49:00,5.65907,5.65966,5.65841,5.65841,8000000.0
2006-11-29 21:50:00,5.65889,5.65917,5.65785,5.65898,11000000.0
2006-11-29 21:51:00,5.65936,5.65957,5.65793,5.65877,13000000.0
2006-11-29 21:52:00,5.65888,5.65944,5.65802,5.65944,13000000.0
2006-11-29 21:53:00,5.65932,5.65943,5.65799,5.65899,14000000.0
2006-11-29 21:54:00,5.65879,5.65882,5.65792,5.65882,11000000.0
2006-11-29 21:55:00,5.6587,5.65907,5.6576,5.65821,17000000.0
2006-11-29 21:56:00,5.65818,5.65893,5.65757,5.65791,12000000.0
2006-11-29 21:57:00,5.65859,5.65884,5.65766,5.65766,16000000.0
2006-11-29 21:58:00,5.65773,5.65821,5.657,5.65804,9000000.0
2006-11-29 21:59:00,5.65872,5.6589,5.65758,5.65862,18000000.0
2006-11-29 22:00:00,5.65876,5.65931,5.65785,5.65785,13000000.0
2006-11-29 22:01:00,5.65801,5.65924,5.65801,5.65898,11000000.0
2006-11-29 22:02:00,5.65895,5.65963,5.65813,5.65846,17000000.0
2006-11-29 22:03:00,5.6596,5.6596,5.65843,5.65843,23000000.0
2006-11-29 22:04:00,5.65879,5.66074,5.65879,5.6596,15000000.0
2006-11-29 22:05:00,5.65864,5.66013,5.65864,5.65923,14000000.0
2006-11-29 22:06:00,5.65953,5.6605,5.65898,5.65956,15000000.0
2006-11-29 22:07:00,5.6594,5.66053,5.6594,5.65961,9000000.0
2006-11-29 22:08:00,5.66056,5.66121,5.65949,5.66027,18000000.0
2006-11-29 22:09:00,5.65992,5.66051,5.65955,5.65955,11000000.0
2006-11-29 22:10:00,5.65902,5.66057,5.65902,5.65989,7000000.0
2006-11-29 22:11:00,5.65968,5.66014,5.65923,5.65931,8000000.0
2006-11-29 22:12:00,5.65936,5.66034,5.65882,5.66013,16000000.0
2006-11-29 22:13:00,5.66022,5.66045,5.65908,5.65974,24000000.0
2006-11-29 22:14:00,5.65975,5.66036,5.6596,5.66034,9000000.0
2006-11-29 22:15:00,5.66058,5.66058,5.65913,5.65983,10000000.0
2006-11-29 22:16:00,5.65936,5.66075,5.6593,5.65961,13000000.0
2006-11-29 22:17:00,5.65945,5.66016,5.65894,5.65894,20000000.0
2006-11-29 22:18:00,5.65857,5.66006,5.65819,5.65974,11000000.0
2006-11-29 22:19:00,5.65927,5.65967,5.65817,5.65966,15000000.0
2006-11-29 22:20:00,5.65966,5.65966,5.65835,5.65843,16000000.0
2006-11-29 22:21:00,5.6597,5.66083,5.65889,5.65981,12000000.0
2006-11-29 22:22:00,5.65926,5.66028,5.65926,5.65954,14000000.0
2006-11-29 22:23:00,5.65955,5.66013,5.65923,5.66013,11000000.0
2006-11-29 22:24:00,5.66061,5.66118,5.65934,5.66087,16000000.0
2006-11-29 22:25:00,5.65949,5.66091,5.65949,5.66091,14000000.0
2006-11-29 22:26:00,5.66133,5.66142,5.65964,5.65982,10000000.0
2006-11-29 22:27:00,5.65991,5.66135,5.65978,5.66135,14000000.0
2006-11-29 22:28:00,5.66062,5.66125,5.6597,5.66036,12000000.0
2006-11-29 22:29:00,5.66059,5.66128,5.65998,5.6603,13000000.0
2006-11-29 22:30:00,5.66024,5.66055,5.65934,5.65979,8000000.0
2006-11-29 22:31:00,5.66017,5.66062,5.65989,5.66021,11000000.0
2006-11-29 22:32:00,5.66018,5.6608,5.65981,5.65998,20000000.0
2006-11-29 22:33:00,5.6599,5.66076,5.65976,5.66076,11000000.0
2006-11-29 22:34:00,5.66112,5.66125,5.66001,5.66001,10000000.0
2006-11-29 22:35:00,5.6599,5.66083,5.65963,5.66083,13000000.0
2006-11-29 22:36:00,5.66019,5.66097,5.65989,5.66028,9000000.0
2006-11-29 22:37:00,5.66101,5.66135,5.66006,5.66052,13000000.0
2006-11-29 22:38:00,5.66011,5.66117,5.66009,5.66117,9000000.0
2006-11-29 22:39:00,5.66113,5.66113,5.65943,5.65992,12000000.0
2006-11-29 22:40:00,5.66031,5.66125,5.66031,5.66125,9000000.0
2006-11-29 22:41:00,5.66126,5.66144,5.6601,5.66078,14000000.0
2006-11-29 22:42:00,5.66044,5.66134,5.6601,5.6601,13000000.0
2006-11-29 22:43:00,5.66022,5.66141,5.66022,5.66113,12000000.0
2006-11-29 22:44:00,5.66141,5.66289,5.6605,5.66246,15000000.0
2006-11-29 22:45:00,5.66224,5.66293,5.66194,5.66289,13000000.0
2006-11-29 22:46:00,5.66292,5.66389,5.66198,5.66271,14000000.0
2006-11-29 22:47:00,5.66358,5.66358,5.66155,5.66209,15000000.0
2006-11-29 22:48:00,5.66223,5.66339,5.6613,5.66268,13000000.0
2006-11-29 22:49:00,5.663,5.66397,5.66193,5.66359,13000000.0
2006-11-29 22:50:00,5.66368,5.66571,5.66321,5.66556,15000000.0
2006-11-29 22:51:00,5.66535,5.66576,5.66435,5.66576,14000000.0
2006-11-29 22:52:00,5.66569,5.66604,5.66454,5.66454,9000000.0
2006-11-29 22:53:00,5.66518,5.66603,5.6646,5.66536,15000000.0
2006-11-29 22:54:00,5.6649,5.66657,5.6649,5.66621,17000000.0
2006-11-29 22:55:00,5.66658,5.66658,5.66415,5.66463,16000000.0
2006-11-29 22:56:00,5.6648,5.66499,5.66359,5.66422,13000000.0
2006-11-29 22:57:00,5.66422,5.66454,5.66351,5.66351,8000000.0
2006-11-29 22:58:00,5.66324,5.66427,5.66294,5.66427,8000000.0
2006-11-29 22:59:00,5.66417,5.66462,5.66298,5.66326,19000000.0
2006-11-29 23:00:00,5.66311,5.66418,5.66265,5.66338,10000000.0
2006-11-29 23:01:00,5.66358,5.66432,5.66338,5.66372,7000000.0
2006-11-29 23:02:00,5.66428,5.66459,5.66326,5.6634,15000000.0
2006-11-29 23:03:00,5.66376,5.66481,5.66368,5.66385,17000000.0
2006-11-29 23:04:00,5.66374,5.66458,5.66325,5.6634,19000000.0
2006-11-29 23:05:00,5.66385,5.66481,5.66335,5.6642,9000000.0
2006-11-29 23:06:00,5.66406,5.66406,5.66219,5.66287,12000000.0
2006-11-29 23:07:00,5.66299,5.66325,5.6626,5.66269,14000000.0
2006-11-29 23:08:00,5.66276,5.66371,5.66202,5.66249,16000000.0
2006-11-29 23:09:00,5.66171,5.66253,5.66134,5.6614,9000000.0
2006-11-29 23:10:00,5.66122,5.66237,5.66093,5.66213,12000000.0
2006-11-29 23:11:00,5.6619,5.6633,5.6619,5.66205,14000000.0
2006-11-29 23:12:00,5.6622,5.66326,5.6622,5.66251,7000000.0
2006-11-29 23:13:00,5.66273,5.66372,5.66273,5.66305,14000000.0
2006-11-29 23:14:00,5.66247,5.66323,5.66181,5.66207,19000000.0
2006-11-29 23:15:00,5.66237,5.66237,5.66125,5.66149,13000000.0
2006-11-29 23:16:00,5.66165,5.66203,5.66137,5.6617,15000000.0
2006-11-29 23:17:00,5.66165,5.66249,5.66107,5.66111,11000000.0
2006-11-29 23:18:00,5.6614,5.66245,5.6614,5.6616,12000000.0
2006-11-29 23:19:00,5.66149,5.66215,5.66103,5.66172,14000000.0
2006-11-29 23:20:00,5.66173,5.66283,5.66173,5.66229,19000000.0
2006-11-29 23:21:00,5.66137,5.66267,5.66117,5.66259,7000000.0
2006-11-29 23:22:00,5.66111,5.66241,5.66111,5.66198,15000000.0
2006-11-29 23:23:00,5.66145,5.66222,5.66107,5.66122,11000000.0
2006-11-29 23:24:00,5.66138,5.66274,5.66103,5.66168,14000000.0
2006-11-29 23:25:00,5.66148,5.66148,5.66095,5.66122,11000000.0
2006-11-29 23:26:00,5.66151,5.66212,5.66103,5.66196,14000000.0
2006-11-29 23:27:00,5.66114,5.66234,5.66112,5.66234,11000000.0
2006-11-29 23:28:00,5.6618,5.66221,5.66073,5.66152,12000000.0
2006-11-29 23:29:00,5.66204,5.66245,5.66127,5.6623,16000000.0
2006-11-29 23:30:00,5.66225,5.66244,5.66133,5.66133,20000000.0
2006-11-29 23:31:00,5.66128,5.66219,5.66097,5.66156,11000000.0
2006-11-29 23:32:00,5.66105,5.66215,5.66055,5.66206,16000000.0
2006-11-29 23:33:00,5.66223,5.66223,5.66115,5.66179,12000000.0
2006-11-29 23:34:00,5.66168,5.66182,5.66088,5.66139,13000000.0
2006-11-29 23:35:00,5.66037,5.66141,5.6603,5.66112,9000000.0
2006-11-29 23:36:00,5.66061,5.66144,5.65999,5.66092,9000000.0
2006-11-29 23:37:00,5.66004,5.6609,5.65955,5.66011,14000000.0
2006-11-29 23:38:00,5.66062,5.66133,5.66016,5.66133,13000000.0
2006-11-29 23:39:00,5.66116,5.66162,5.65959,5.66023,17000000.0
2006-11-29 23:40:00,5.65972,5.66037,5.65909,5.65929,12000000.0
2006-11-29 23:41:00,5.65955,5.66109,5.65955,5.6597,17000000.0
2006-11-29 23:42:00,5.65937,5.66064,5.65927,5.6599,22000000.0
2006-11-29 23:43:00,5.65976,5.66062,5.65959,5.66022,15000000.0
2006-11-29 23:44:00,5.66008,5.66019,5.6589,5.6591,14000000.0
2006-11-29 23:45:00,5.65896,5.66062,5.65896,5.66062,20000000.0
2006-11-29 23:46:00,5.66051,5.66059,5.65936,5.66059,14000000.0
2006-11-29 23:47:00,5.66049,5.66049,5.65847,5.65847,10000000.0
2006-11-29 23:48:00,5.65885,5.66026,5.65865,5.65943,18000000.0
2006-11-29 23:49:00,5.65913,5.6601,5.65909,5.6598,14000000.0
2006-11-29 23:50:00,5.66014,5.66014,5.6584,5.6586,13000000.0
2006-11-29 23:51:00,5.65878,5.65952,5.65841,5.65927,8000000.0
2006-11-29 23:52:00,5.65806,5.6592,5.65741,5.65853,16000000.0
2006-11-29 23:53:00,5.6587,5.65972,5.65806,5.65889,18000000.0
2006-11-29 23:54:00,5.65839,5.65987,5.6583,5.65987,12000000.0
2006-11-29 23:55:00,5.65978,5.66044,5.65865,5.6587,19000000.0
2006-11-29 23:56:00,5.65988,5.66032,5.65926,5.65998,14000000.0
2006-11-29 23:57:00,5.65911,5.66071,5.65911,5.66069,16000000.0
2006-11-29 23:58:00,5.6609,5.66102,5.65924,5.65924,13000000.0
2006-11-29 23:59:00,5.65906,5.65996,5.65872,5.65953,14000000.0
2006-11-30 00:00:00,5.65975,5.66045,5.65933,5.65962,17000000.0
2006-11-30 00:01:00,5.65972,5.66079,5.65903,5.66079,12000000.0
2006-11-30 00:02:00,5.65995,5.66006,5.6592,5.65945,15000000.0
2006-11-30 00:03:00,5.65923,5.6593,5.659,5.65917,14000000.0
2006-11-30 00:04:00,5.65917,5.65976,5.6591,5.65976,12000000.0
2006-11-30 00:05:00,5.66025,5.66156,5.65985,5.66105,12000000.0
2006-11-30 00:06:00,5.66067,5.66166,5.66032,5.66166,12000000.0
2006-11-30 00:07:00,5.66194,5.66194,5.66031,5.66128,11000000.0
2006-11-30 00:08:00,5.66107,5.66158,5.66006,5.66072,15000000.0
2006-11-30 00:09:00,5.66205,5.66275,5.66136,5.66191,12000000.0
2006-11-30 00:10:00,5.66208,5.66239,5.65991,5.66165,19000000.0
2006-11-30 00:11:00,5.66258,5.66265,5.66061,5.66061,8000000.0
2006-11-30 00:12:00,5.6606,5.66198,5.66053,5.66059,9000000.0
2006-11-30 00:13:00,5.66059,5.66156,5.66044,5.66111,13000000.0
2006-11-30 00:14:00,5.66093,5.6614,5.6603,5.66053,14000000.0
2006-11-30 00:15:00,5.66027,5.66124,5.65953,5.65995,12000000.0
2006-11-30 00:16:00,5.66024,5.66078,5.65917,5.65986,12000000.0
2006-11-30 00:17:00,5.65986,5.66038,5.65944,5.65994,10000000.0
2006-11-30 00:18:00,5.66003,5.66103,5.65915,5.66012,19000000.0
2006-11-30 00:19:00,5.66001,5.66038,5.65888,5.65888,12000000.0
2006-11-30 00:20:00,5.65923,5.66031,5.65923,5.65996,11000000.0
2006-11-30 00:21:00,5.65953,5.6605,5.65911,5.6592,14000000.0
2006-11-30 00:22:00,5.65925,5.66006,5.65899,5.65979,13000000.0
2006-11-30 00:23:00,5.6592,5.66002,5.6592,5.65938,13000000.0
2006-11-30 00:24:00,5.65939,5.66047,5.6593,5.66047,9000000.0
2006-11-30 00:25:00,5.66017,5.66029,5.65857,5.65857,13000000.0
2006-11-30 00:26:00,5.65974,5.65997,5.65846,5.65938,14000000.0
2006-11-30 00:27:00,5.66045,5.66068,5.65869,5.65892,15000000.0
2006-11-30 00:28:00,5.65959,5.65984,5.65873,5.65873,7000000.0
2006-11-30 00:29:00,5.66,5.6602,5.65904,5.65953,17000000.0
2006-11-30 00:30:00,5.66027,5.6604,5.65951,5.65975,9000000.0
2006-11-30 00:31:00,5.66053,5.66053,5.65936,5.66017,13000000.0
2006-11-30 00:32:00,5.66033,5.6606,5.65961,5.65962,8000000.0
2006-11-30 00:33:00,5.65944,5.65964,5.65935,5.6595,19000000.0
2006-11-30 00:34:00,5.65962,5.66051,5.65932,5.66019,15000000.0
2006-11-30 00:35:00,5.65983,5.66091,5.65954,5.66011,12000000.0
2006-11-30 00:36:00,5.66068,5.66136,5.65939,5.65959,15000000.0
2006-11-30 00:37:00,5.66015,5.66141,5.65966,5.66106,15000000.0
2006-11-30 00:38:00,5.66065,5.66121,5.66014,5.66113,18000000.0
2006-11-30 00:39:00,5.66065,5.66065,5.65998,5.66001,20000000.0
2006-11-30 00:40:00,5.66126,5.66194,5.66055,5.66068,10000000.0
2006-11-30 00:41:00,5.66059,5.66205,5.66051,5.66181,9000000.0
2006-11-30 00:42:00,5.66091,5.66179,5.66042,5.66093,16000000.0
2006-11-30 00:43:00,5.66098,5.66149,5.66025,5.66095,16000000.0
2006-11-30 00:44:00,5.66083,5.66135,5.6607,5.66109,10000000.0
2006-11-30 00:45:00,5.66097,5.66097,5.66009,5.6603,16000000.0
2006-11-30 00:46:00,5.66006,5.66017,5.65982,5.66002,12000000.0
2006-11-30 00:47:00,5.6608,5.66183,5.6608,5.66183,8000000.0
2006-11-30 00:48:00,5.66098,5.66122,5.66028,5.66041,16000000.0
2006-11-30 00:49:00,5.66021,5.6604,5.66017,5.66028,11000000.0
2006-11-30 00:50:00,5.66106,5.66132,5.66044,5.66132,9000000.0
2006-11-30 00:51:00,5.66071,5.66142,5.66023,5.6606,9000000.0
2006-11-30 00:52:00,5.66077,5.66158,5.66012,5.66158,18000000.0
2006-11-30 00:53:00,5.66112,5.66121,5.65981,5.66001,12000000.0
2006-11-30 00:54:00,5.6599,5.66134,5.6599,5.66033,12000000.0
2006-11-30 00:55:00,5.66032,5.66124,5.65958,5.65958,11000000.0
2006-11-30 00:56:00,5.65932,5.6609,5.65932,5.66022,14000000.0
2006-11-30 00:57:00,5.66077,5.661,5.66011,5.6602,15000000.0
2006-11-30 00:58:00,5.65996,5.65997,5.65969,5.65973,9000000.0
2006-11-30 00:59:00,5.66025,5.66068,5.65946,5.65987,17000000.0
2006-11-30 01:00:00,5.66,5.66076,5.65958,5.66031,12000000.0
2006-11-30 01:01:00,5.65994,5.66066,5.65935,5.66021,15000000.0
2006-11-30 01:02:00,5.66014,5.6602,5.65972,5.65991,10000000.0
2006-11-30 01:03:00,5.65993,5.66042,5.65939,5.65999,13000000.0
2006-11-30 01:04:00,5.65926,5.65987,5.65858,5.65954,13000000.0
2006-11-30 01:05:00,5.65977,5.65982,5.65867,5.65943,13000000.0
2006-11-30 01:06:00,5.65934,5.65979,5.65868,5.65868,12000000.0
2006-11-30 01:07:00,5.6592,5.66115,5.6592,5.66024,13000000.0
2006-11-30 01:08:00,5.66019,5.66056,5.65936,5.66017,15000000.0
2006-11-30 01:09:00,5.65921,5.66045,5.65921,5.65965,17000000.0
2006-11-30 01:10:00,5.65988,5.66019,5.65879,5.65879,10000000.0
2006-11-30 01:11:00,5.66023,5.66023,5.65874,5.65874,11000000.0
2006-11-30 01:12:00,5.65874,5.6599,5.65874,5.65968,10000000.0
2006-11-30 01:13:00,5.65916,5.65964,5.65906,5.65939,11000000.0
2006-11-30 01:14:00,5.65933,5.66033,5.65876,5.65999,13000000.0
2006-11-30 01:15:00,5.65998,5.66069,5.65963,5.65977,9000000.0
2006-11-30 01:16:00,5.65979,5.66067,5.65923,5.65923,12000000.0
2006-11-30 01:17:00,5.6592,5.65983,5.6592,5.65968,11000000.0
2006-11-30 01:18:00,5.65983,5.65996,5.65957,5.65957,12000000.0
2006-11-30 01:19:00,5.66019,5.66157,5.66019,5.66089,19000000.0
2006-11-30 01:20:00,5.661,5.66207,5.66092,5.66126,11000000.0
2006-11-30 01:21:00,5.65975,5.66068,5.65975,5.66054,12000000.0
2006-11-30 01:22:00,5.66061,5.66064,5.66049,5.66064,9000000.0
2006-11-30 01:23:00,5.66069,5.66069,5.66035,5.66058,13000000.0
2006-11-30 01:24:00,5.66089,5.66223,5.66089,5.66222,14000000.0
2006-11-30 01:25:00,5.66091,5.66219,5.66091,5.66135,11000000.0
2006-11-30 01:26:00,5.66106,5.66111,5.66067,5.66067,10000000.0
2006-11-30 01:27:00,5.66056,5.66122,5.66056,5.66119,17000000.0
2006-11-30 01:28:00,5.66125,5.66224,5.6611,5.6618,13000000.0
2006-11-30 01:29:00,5.66116,5.66123,5.66097,5.66109,19000000.0
2006-11-30 01:30:00,5.66114,5.66168,5.66062,5.66062,15000000.0
2006-11-30 01:31:00,5.66075,5.66204,5.66075,5.6609,15000000.0
2006-11-30 01:32:00,5.66176,5.66208,5.66113,5.66132,12000000.0
2006-11-30 01:33:00,5.66148,5.66205,5.66096,5.66163,8000000.0
2006-11-30 01:34:00,5.6627,5.66376,5.66192,5.66296,18000000.0
2006-11-30 01:35:00,5.66312,5.66312,5.66193,5.66225,12000000.0
2006-11-30 01:36:00,5.66192,5.66309,5.66192,5.66217,16000000.0
2006-11-30 01:37:00,5.66176,5.66294,5.66145,5.66162,15000000.0
2006-11-30 01:38:00,5.66177,5.66222,5.66156,5.66179,18000000.0
2006-11-30 01:39:00,5.66149,5.6616,5.66137,5.66155,10000000.0
2006-11-30 01:40:00,5.66179,5.6622,5.66129,5.66129,11000000.0
2006-11-30 01:41:00,5.6612,5.66231,5.66119,5.66145,16000000.0
2006-11-30 01:42:00,5.6615,5.66272,5.66144,5.66272,14000000.0
2006-11-30 01:43:00,5.66185,5.66201,5.66076,5.6616,16000000.0
2006-11-30 01:44:00,5.66169,5.66192,5.66044,5.66066,15000000.0
2006-11-30 01:45:00,5.66046,5.66142,5.66046,5.6608,16000000.0
2006-11-30 01:46:00,5.66089,5.66143,5.66031,5.66031,9000000.0
2006-11-30 01:47:00,5.66042,5.66181,5.66014,5.66135,17000000.0
2006-11-30 01:48:00,5.66117,5.66178,5.66061,5.66069,16000000.0
2006-11-30 01:49:00,5.66025,5.66116,5.66025,5.66116,10000000.0
2006-11-30 01:50:00,5.66128,5.66174,5.66098,5.66112,11000000.0
2006-11-30 01:51:00,5.66136,5.66192,5.66068,5.66183,12000000.0
2006-11-30 01:52:00,5.66193,5.66204,5.66129,5.66129,12000000.0
2006-11-30 01:53:00,5.6611,5.6612,5.66091,5.66115,18000000.0
2006-11-30 01:54:00,5.6611,5.66174,5.66055,5.66129,14000000.0
2006-11-30 01:55:00,5.66102,5.66218,5.66091,5.66202,18000000.0
2006-11-30 01:56:00,5.66178,5.66317,5.66136,5.66317,8000000.0
2006-11-30 01:57:00,5.66215,5.6629,5.66159,5.66227,13000000.0
2006-11-30 01:58:00,5.66265,5.66313,5.66174,5.66295,11000000.0
2006-11-30 01:59:00,5.6629,5.66391,5.66268,5.66292,11000000.0
2006-11-30 02:00:00,5.66307,5.66394,5.66307,5.66394,16000000.0
2006-11-30 02:01:00,5.664,5.66406,5.66293,5.66361,21000000.0
2006-11-30 02:02:00,5.66419,5.66426,5.66257,5.66257,10000000.0
2006-11-30 02:03:00,5.66251,5.66335,5.66204,5.66249,8000000.0
2006-11-30 02:04:00,5.66357,5.66357,5.66212,5.66278,14000000.0
2006-11-30 02:05:00,5.66268,5.66281,5.66181,5.66181,14000000.0
2006-11-30 02:06:00,5.66213,5.66311,5.66157,5.66275,15000000.0
2006-11-30 02:07:00,5.66192,5.6629,5.66174,5.66238,10000000.0
2006-11-30 02:08:00,5.66234,5.66323,5.6622,5.66305,16000000.0
2006-11-30 02:09:00,5.6633,5.66337,5.66191,5.66249,18000000.0
2006-11-30 02:10:00,5.66231,5.66293,5.66156,5.66211,16000000.0
2006-11-30 02:11:00,5.66213,5.66324,5.66177,5.66177,14000000.0
2006-11-30 02:12:00,5.66128,5.66235,5.66084,5.66211,10000000.0
2006-11-30 02:13:00,5.66213,5.66267,5.66144,5.66213,15000000.0
2006-11-30 02:14:00,5.66188,5.66242,5.66078,5.66078,19000000.0
2006-11-30 02:15:00,5.66188,5.66246,5.66139,5.66139,12000000.0
2006-11-30 02:16:00,5.66161,5.6629,5.66161,5.66169,18000000.0
2006-11-30 02:17:00,5.66171,5.66174,5.66146,5.66156,14000000.0
2006-11-30 02:18:00,5.66204,5.66234,5.66152,5.66152,12000000.0
2006-11-30 02:19:00,5.66156,5.66286,5.66156,5.66214,14000000.0
2006-11-30 02:20:00,5.6623,5.66307,5.66184,5.66307,13000000.0
2006-11-30 02:21:00,5.66263,5.66274,5.66149,5.66149,15000000.0
2006-11-30 02:22:00,5.6614,5.66251,5.6614,5.66251,13000000.0
2006-11-30 02:23:00,5.66254,5.66254,5.66139,5.66159,16000000.0
2006-11-30 02:24:00,5.66187,5.66284,5.66174,5.66201,17000000.0
2006-11-30 02:25:00,5.66196,5.66287,5.66154,5.66154,10000000.0
2006-11-30 02:26:00,5.66173,5.66273,5.66127,5.66273,13000000.0
2006-11-30 02:27:00,5.66247,5.66284,5.66155,5.66155,7000000.0
2006-11-30 02:28:00,5.66259,5.66293,5.66153,5.66153,9000000.0
2006-11-30 02:29:00,5.66217,5.66288,5.66164,5.66288,20000000.0
2006-11-30 02:30:00,5.66242,5.66245,5.6613,5.66146,11000000.0
2006-11-30 02:31:00,5.66168,5.6623,5.66137,5.66196,9000000.0
2006-11-30 02:32:00,5.66172,5.6621,5.66109,5.6617,13000000.0
2006-11-30 02:33:00,5.66164,5.66302,5.66159,5.66169,14000000.0
2006-11-30 02:34:00,5.66259,5.66318,5.66161,5.66197,17000000.0
2006-11-30 02:35:00,5.66204,5.66257,5.6611,5.66162,15000000.0
2006-11-30 02:36:00,5.66205,5.6628,5.66161,5.66188,14000000.0
2006-11-30 02:37:00,5.66197,5.66272,5.66131,5.66132,13000000.0
2006-11-30 02:38:00,5.66139,5.66244,5.66103,5.66174,14000000.0
2006-11-30 02:39:00,5.66222,5.66222,5.66084,5.66188,15000000.0
2006-11-30 02:40:00,5.66085,5.66218,5.66085,5.66152,12000000.0
2006-11-30 02:41:00,5.66159,5.662,5.6606,5.6606,13000000.0
2006-11-30 02:42:00,5.66075,5.66194,5.66067,5.66179,16000000.0
2006-11-30 02:43:00,5.66122,5.66171,5.66033,5.6613,18000000.0
2006-11-30 02:44:00,5.66113,5.66113,5.66056,5.6606,10000000.0
2006-11-30 02:45:00,5.66078,5.66172,5.66078,5.66172,14000000.0
2006-11-30 02:46:00,5.66166,5.66254,5.66149,5.66247,18000000.0
2006-11-30 02:47:00,5.66136,5.66247,5.66122,5.6621,17000000.0
2006-11-30 02:48:00,5.66161,5.66231,5.66125,5.66125,7000000.0
2006-11-30 02:49:00,5.66203,5.66247,5.66126,5.6616,13000000.0
2006-11-30 02:50:00,5.66177,5.66287,5.66177,5.66287,14000000.0
2006-11-30 02:51:00,5.66203,5.6625,5.6614,5.66169,15000000.0
2006-11-30 02:52:00,5.66183,5.66304,5.66183,5.66274,15000000.0
2006-11-30 02:53:00,5.66231,5.66291,5.66189,5.66287,9000000.0
2006-11-30 02:54:00,5.66148,5.66285,5.66099,5.66161,13000000.0
2006-11-30 02:55:00,5.66303,5.66303,5.6618,5.6618,11000000.0
2006-11-30 02:56:00,5.66142,5.66266,5.66057,5.66143,18000000.0
2006-11-30 02:57:00,5.66143,5.66191,5.66089,5.6619,13000000.0
2006-11-30 02:58:00,5.66154,5.66206,5.66114,5.66173,9000000.0
2006-11-30 02:59:00,5.66172,5.66216,5.66107,5.66134,14000000.0
2006-11-30 03:00:00,5.6608,5.66189,5.66065,5.66065,11000000.0
2006-11-30 03:01:00,5.66106,5.66195,5.66058,5.6616,11000000.0
2006-11-30 03:02:00,5.66153,5.66157,5.66077,5.66112,11000000.0
2006-11-30 03:03:00,5.66098,5.66143,5.65962,5.66075,23000000.0
2006-11-30 03:04:00,5.66053,5.66112,5.65967,5.65973,11000000.0
2006-11-30 03:05:00,5.66043,5.66115,5.65973,5.66057,17000000.0
2006-11-30 03:06:00,5.66086,5.6611,5.66003,5.66106,9000000.0
2006-11-30 03:07:00,5.65992,5.66049,5.65966,5.65966,15000000.0
2006-11-30 03:08:00,5.65972,5.66034,5.65972,5.66034,12000000.0
2006-11-30 03:09:00,5.65999,5.66105,5.65999,5.66053,15000000.0
2006-11-30 03:10:00,5.66072,5.6611,5.65999,5.66015,19000000.0
2006-11-30 03:11:00,5.66026,5.66027,5.66004,5.66005,15000000.0
2006-11-30 03:12:00,5.66008,5.66033,5.66008,5.66028,18000000.0
2006-11-30 03:13:00,5.66022,5.66115,5.65987,5.66005,18000000.0
2006-11-30 03:14:00,5.66044,5.66112,5.66028,5.66082,10000000.0
2006-11-30 03:15:00,5.66079,5.66112,5.65997,5.65997,7000000.0
2006-11-30 03:16:00,5.66044,5.66201,5.66044,5.6616,8000000.0
2006-11-30 03:17:00,5.6619,5.6621,5.66077,5.66104,10000000.0
2006-11-30 03:18:00,5.66065,5.66068,5.66043,5.66043,15000000.0
2006-11-30 03:19:00,5.6612,5.66207,5.6612,5.66147,10000000.0
2006-11-30 03:20:00,5.66111,5.66171,5.66054,5.66054,16000000.0
2006-11-30 03:21:00,5.66164,5.66174,5.66092,5.66128,11000000.0
2006-11-30 03:22:00,5.66115,5.66176,5.6606,5.66176,10000000.0
2006-11-30 03:23:00,5.66122,5.66124,5.66009,5.66081,12000000.0
2006-11-30 03:24:00,5.66056,5.66139,5.66053,5.66112,13000000.0
2006-11-30 03:25:00,5.66104,5.66175,5.66036,5.66036,11000000.0
2006-11-30 03:26:00,5.66105,5.6614,5.66016,5.6614,13000000.0
2006-11-30 03:27:00,5.66054,5.66158,5.66012,5.661,14000000.0
2006-11-30 03:28:00,5.66118,5.66172,5.66063,5.66082,18000000.0
2006-11-30 03:29:00,5.66062,5.66235,5.66062,5.66201,15000000.0
2006-11-30 03:30:00,5.66187,5.66187,5.66135,5.66157,10000000.0
2006-11-30 03:31:00,5.66131,5.66204,5.66103,5.66157,13000000.0
2006-11-30 03:32:00,5.66185,5.66306,5.66169,5.66296,16000000.0
2006-11-30 03:33:00,5.66282,5.66325,5.66189,5.66274,13000000.0
2006-11-30 03:34:00,5.66263,5.66299,5.66186,5.66198,16000000.0
2006-11-30 03:35:00,5.66199,5.66301,5.66191,5.66194,10000000.0
2006-11-30 03:36:00,5.66205,5.66303,5.66205,5.66207,11000000.0
2006-11-30 03:37:00,5.66207,5.66345,5.66207,5.66334,13000000.0
2006-11-30 03:38:00,5.66318,5.66398,5.66234,5.6631,13000000.0
2006-11-30 03:39:00,5.66325,5.66333,5.66305,5.66333,13000000.0
2006-11-30 03:40:00,5.66283,5.66381,5.66196,5.66304,12000000.0
2006-11-30 03:41:00,5.6627,5.66354,5.66196,5.66258,16000000.0
2006-11-30 03:42:00,5.66262,5.66348,5.66234,5.66318,21000000.0
2006-11-30 03:43:00,5.66344,5.66355,5.6624,5.66342,18000000.0
2006-11-30 03:44:00,5.66355,5.66372,5.66259,5.663,15000000.0
2006-11-30 03:45:00,5.66342,5.66434,5.66341,5.6638,9000000.0
2006-11-30 03:46:00,5.6636,5.6636,5.66273,5.66298,8000000.0
2006-11-30 03:47:00,5.66279,5.66462,5.66252,5.66372,11000000.0
2006-11-30 03:48:00,5.66427,5.66465,5.66355,5.66454,9000000.0
2006-11-30 03:49:00,5.66401,5.66409,5.66259,5.6637,16000000.0
2006-11-30 03:50:00,5.66337,5.66432,5.66255,5.66273,19000000.0
2006-11-30 03:51:00,5.66276,5.66315,5.66213,5.66213,9000000.0
2006-11-30 03:52:00,5.66301,5.66343,5.66192,5.66267,19000000.0
2006-11-30 03:53:00,5.66261,5.66262,5.66242,5.66248,10000000.0
2006-11-30 03:54:00,5.66232,5.66326,5.66179,5.66219,17000000.0
2006-11-30 03:55:00,5.66217,5.66364,5.66211,5.66253,16000000.0
2006-11-30 03:56:00,5.6627,5.66327,5.6627,5.66275,7000000.0
2006-11-30 03:57:00,5.66308,5.66379,5.66277,5.66277,11000000.0
2006-11-30 03:58:00,5.66315,5.66452,5.66304,5.66381,12000000.0
2006-11-30 03:59:00,5.66372,5.66415,5.66292,5.66329,17000000.0
2006-11-30 04:00:00,5.66313,5.6641,5.6616,5.66279,12000000.0
2006-11-30 04:01:00,5.66209,5.66209,5.65979,5.66017,16000000.0
2006-11-30 04:02:00,5.66073,5.66117,5.65992,5.66,14000000.0
2006-11-30 04:03:00,5.65993,5.66109,5.65993,5.66089,12000000.0
2006-11-30 04:04:00,5.6602,5.66048,5.65731,5.65796,16000000.0
2006-11-30 04:05:00,5.65692,5.65702,5.65413,5.65418,13000000.0
2006-11-30 04:06:00,5.65485,5.65623,5.65337,5.65623,16000000.0
2006-11-30 04:07:00,5.65686,5.65835,5.65603,5.65749,13000000.0
2006-11-30 04:08:00,5.65774,5.65816,5.65631,5.65678,14000000.0
2006-11-30 04:09:00,5.65678,5.65721,5.65563,5.6558,10000000.0
2006-11-30 04:10:00,5.6557,5.6569,5.65531,5.65531,12000000.0
2006-11-30 04:11:00,5.65561,5.65599,5.65429,5.65452,14000000.0
2006-11-30 04:12:00,5.65357,5.65515,5.65346,5.65434,19000000.0
2006-11-30 04:13:00,5.65478,5.65546,5.65381,5.65381,20000000.0
2006-11-30 04:14:00,5.65497,5.65497,5.65362,5.65408,12000000.0
2006-11-30 04:15:00,5.65325,5.65369,5.65149,5.65194,8000000.0
2006-11-30 04:16:00,5.65214,5.65392,5.65191,5.65392,13000000.0
2006-11-30 04:17:00,5.65348,5.65434,5.65308,5.65375,15000000.0
2006-11-30 04:18:00,5.65381,5.65393,5.65294,5.6536,9000000.0
2006-11-30 04:19:00,5.6524,5.65386,5.65216,5.65368,12000000.0
2006-11-30 04:20:00,5.65363,5.65363,5.65245,5.65323,9000000.0
2006-11-30 04:21:00,5.65272,5.65338,5.65197,5.65219,17000000.0
2006-11-30 04:22:00,5.6532,5.65459,5.65291,5.65401,14000000.0
2006-11-30 04:23:00,5.65461,5.65471,5.6535,5.6535,10000000.0
2006-11-30 04:24:00,5.65332,5.65418,5.65265,5.65312,12000000.0
2006-11-30 04:25:00,5.65295,5.65348,5.65221,5.65277,10000000.0
2006-11-30 04:26:00,5.65314,5.65339,5.65192,5.65205,7000000.0
2006-11-30 04:27:00,5.65296,5.65414,5.65235,5.65321,15000000.0
2006-11-30 04:28:00,5.65344,5.6541,5.65328,5.65399,7000000.0
2006-11-30 04:29:00,5.65412,5.65412,5.65302,5.65351,14000000.0
2006-11-30 04:30:00,5.65342,5.65398,5.65275,5.65275,11000000.0
2006-11-30 04:31:00,5.65274,5.65448,5.65274,5.65326,15000000.0
2006-11-30 04:32:00,5.65356,5.65474,5.65343,5.65456,17000000.0
2006-11-30 04:33:00,5.65347,5.65442,5.65308,5.65442,14000000.0
2006-11-30 04:34:00,5.65415,5.65521,5.65395,5.65515,9000000.0
2006-11-30 04:35:00,5.65467,5.65545,5.65393,5.65393,12000000.0
2006-11-30 04:36:00,5.65468,5.65554,5.65425,5.65499,12000000.0
2006-11-30 04:37:00,5.65475,5.65517,5.65389,5.65389,12000000.0
2006-11-30 04:38:00,5.65385,5.65438,5.65352,5.65371,11000000.0
2006-11-30 04:39:00,5.65477,5.65503,5.65386,5.65393,17000000.0
2006-11-30 04:40:00,5.65334,5.65467,5.65325,5.65467,9000000.0
2006-11-30 04:41:00,5.65436,5.65451,5.6537,5.65451,10000000.0
2006-11-30 04:42:00,5.65486,5.65504,5.65398,5.65398,8000000.0
2006-11-30 04:43:00,5.65367,5.65495,5.65358,5.65382,18000000.0
2006-11-30 04:44:00,5.6534,5.65521,5.6534,5.65521,9000000.0
2006-11-30 04:45:00,5.65503,5.65503,5.65365,5.65433,9000000.0
2006-11-30 04:46:00,5.65437,5.6547,5.65352,5.6547,16000000.0
2006-11-30 04:47:00,5.65465,5.65499,5.65361,5.65444,12000000.0
2006-11-30 04:48:00,5.65457,5.65527,5.65427,5.65527,10000000.0
2006-11-30 04:49:00,5.6551,5.65543,5.65403,5.65403,16000000.0
2006-11-30 04:50:00,5.65513,5.65548,5.6543,5.65489,16000000.0
2006-11-30 04:51:00,5.65537,5.65547,5.65448,5.65498,20000000.0
2006-11-30 04:52:00,5.65474,5.65518,5.65429,5.65514,13000000.0
2006-11-30 04:53:00,5.65529,5.65529,5.65349,5.65349,11000000.0
2006-11-30 04:54:00,5.65486,5.65529,5.65418,5.6545,11000000.0
2006-11-30 04:55:00,5.6547,5.65552,5.65442,5.65486,12000000.0
2006-11-30 04:56:00,5.65462,5.65507,5.65383,5.65431,16000000.0
2006-11-30 04:57:00,5.65454,5.65488,5.6538,5.65406,7000000.0
2006-11-30 04:58:00,5.65417,5.65429,5.65398,5.65408,13000000.0
2006-11-30 04:59:00,5.65432,5.65487,5.65377,5.65377,17000000.0
2006-11-30 05:00:00,5.65437,5.65464,5.65379,5.6544,10000000.0
2006-11-30 05:01:00,5.65393,5.65474,5.65373,5.65373,13000000.0
2006-11-30 05:02:00,5.65334,5.65418,5.65334,5.6537,18000000.0
2006-11-30 05:03:00,5.65373,5.6539,5.65354,5.65369,9000000.0
2006-11-30 05:04:00,5.65401,5.65411,5.65385,5.65385,12000000.0
2006-11-30 05:05:00,5.65389,5.65461,5.65378,5.6541,10000000.0
2006-11-30 05:06:00,5.65384,5.65411,5.6538,5.65411,20000000.0
2006-11-30 05:07:00,5.65463,5.65521,5.65401,5.65441,10000000.0
2006-11-30 05:08:00,5.65445,5.65507,5.65427,5.65454,17000000.0
2006-11-30 05:09:00,5.65461,5.65462,5.65433,5.65462,15000000.0
2006-11-30 05:10:00,5.65452,5.65543,5.65452,5.65539,10000000.0
2006-11-30 05:11:00,5.65553,5.65553,5.65524,5.65524,16000000.0
2006-11-30 05:12:00,5.65555,5.65578,5.65428,5.65428,7000000.0
2006-11-30 05:13:00,5.65497,5.65539,5.65424,5.65424,12000000.0
2006-11-30 05:14:00,5.65442,5.65561,5.65442,5.65561,14000000.0
2006-11-30 05:15:00,5.6562,5.65633,5.655,5.65509,16000000.0
2006-11-30 05:16:00,5.6562,5.6563,5.65487,5.65553,15000000.0
2006-11-30 05:17:00,5.65512,5.65594,5.6547,5.65524,10000000.0
2006-11-30 05:18:00,5.65505,5.65508,5.65443,5.65477,13000000.0
2006-11-30 05:19:00,5.65465,5.65487,5.65462,5.65479,13000000.0
2006-11-30 05:20:00,5.65509,5.65574,5.65427,5.65574,20000000.0
2006-11-30 05:21:00,5.6558,5.65598,5.65573,5.65593,9000000.0
2006-11-30 05:22:00,5.65589,5.65603,5.6558,5.65583,17000000.0
2006-11-30 05:23:00,5.65576,5.65599,5.65576,5.65598,14000000.0
2006-11-30 05:24:00,5.65557,5.65568,5.65423,5.6556,19000000.0
2006-11-30 05:25:00,5.6536,5.65463,5.6536,5.65418,13000000.0
2006-11-30 05:26:00,5.6542,5.65584,5.65413,5.65413,13000000.0
2006-11-30 05:27:00,5.65421,5.65567,5.65421,5.65567,13000000.0
2006-11-30 05:28:00,5.65525,5.6554,5.65402,5.65402,10000000.0
2006-11-30 05:29:00,5.65498,5.65535,5.65416,5.65519,17000000.0
2006-11-30 05:30:00,5.65489,5.65562,5.65408,5.65408,21000000.0
2006-11-30 05:31:00,5.65501,5.65557,5.65459,5.65557,13000000.0
2006-11-30 05:32:00,5.65573,5.65573,5.65414,5.65489,16000000.0
2006-11-30 05:33:00,5.65429,5.65434,5.65379,5.65397,13000000.0
2006-11-30 05:34:00,5.65439,5.65546,5.65439,5.65546,13000000.0
2006-11-30 05:35:00,5.65579,5.65643,5.65488,5.6563,14000000.0
2006-11-30 05:36:00,5.65626,5.65648,5.65516,5.6559,18000000.0
2006-11-30 05:37:00,5.65524,5.65641,5.65524,5.65554,12000000.0
2006-11-30 05:38:00,5.65533,5.65574,5.65533,5.65574,13000000.0
2006-11-30 05:39:00,5.65573,5.65669,5.65554,5.65579,21000000.0
2006-11-30 05:40:00,5.65627,5.65661,5.65528,5.65568,14000000.0
2006-11-30 05:41:00,5.65526,5.65581,5.65444,5.65488,13000000.0
2006-11-30 05:42:00,5.65496,5.65556,5.65483,5.6553,8000000.0
2006-11-30 05:43:00,5.65554,5.65598,5.65505,5.65535,13000000.0
2006-11-30 05:44:00,5.65481,5.6559,5.65481,5.65569,13000000.0
2006-11-30 05:45:00,5.65686,5.65686,5.6549,5.65554,24000000.0
2006-11-30 05:46:00,5.65539,5.65539,5.6548,5.65527,14000000.0
2006-11-30 05:47:00,5.65575,5.65661,5.65548,5.65586,11000000.0
2006-11-30 05:48:00,5.65699,5.65699,5.65557,5.65691,18000000.0
2006-11-30 05:49:00,5.65701,5.65717,5.65562,5.65601,10000000.0
2006-11-30 05:50:00,5.6557,5.6561,5.65526,5.65526,10000000.0
2006-11-30 05:51:00,5.65537,5.6557,5.65506,5.65515,11000000.0
2006-11-30 05:52:00,5.65516,5.65586,5.65511,5.65586,19000000.0
2006-11-30 05:53:00,5.65595,5.65607,5.65578,5.6559,15000000.0
2006-11-30 05:54:00,5.65604,5.65619,5.65549,5.65549,7000000.0
2006-11-30 05:55:00,5.65555,5.65675,5.65555,5.65635,12000000.0
2006-11-30 05:56:00,5.65584,5.6566,5.65512,5.65608,16000000.0
2006-11-30 05:57:00,5.65637,5.65668,5.6556,5.65585,11000000.0
2006-11-30 05:58:00,5.65568,5.65581,5.65515,5.65558,22000000.0
2006-11-30 05:59:00,5.65555,5.65576,5.65547,5.65564,9000000.0
2006-11-30 06:00:00,5.65557,5.65587,5.65488,5.65514,17000000.0
2006-11-30 06:01:00,5.65583,5.65624,5.65485,5.65566,18000000.0
2006-11-30 06:02:00,5.6555,5.65593,5.65422,5.65526,18000000.0
2006-11-30 06:03:00,5.65473,5.65574,5.65473,5.65505,16000000.0
2006-11-30 06:04:00,5.6547,5.65603,5.6547,5.65564,8000000.0
2006-11-30 06:05:00,5.65582,5.65625,5.65491,5.65542,10000000.0
2006-11-30 06:06:00,5.65505,5.65554,5.65413,5.65547,27000000.0
2006-11-30 06:07:00,5.65515,5.65532,5.65444,5.65448,17000000.0
2006-11-30 06:08:00,5.65452,5.65533,5.65393,5.65449,14000000.0
2006-11-30 06:09:00,5.6555,5.6555,5.65443,5.65526,13000000.0
2006-11-30 06:10:00,5.65445,5.65556,5.65427,5.65472,14000000.0
2006-11-30 06:11:00,5.65475,5.65578,5.65442,5.65537,16000000.0
2006-11-30 06:12:00,5.65527,5.65537,5.65405,5.65457,17000000.0
2006-11-30 06:13:00,5.65494,5.65564,5.6544,5.6551,14000000.0
2006-11-30 06:14:00,5.65489,5.65525,5.65389,5.65442,12000000.0
2006-11-30 06:15:00,5.65429,5.65513,5.65429,5.65503,13000000.0
2006-11-30 06:16:00,5.65397,5.6555,5.65397,5.65495,14000000.0
2006-11-30 06:17:00,5.65443,5.6553,5.65443,5.65452,11000000.0
2006-11-30 06:18:00,5.65493,5.65533,5.65426,5.65458,12000000.0
2006-11-30 06:19:00,5.65449,5.6557,5.65427,5.65491,19000000.0
2006-11-30 06:20:00,5.65449,5.655,5.65415,5.65495,11000000.0
2006-11-30 06:21:00,5.65461,5.65537,5.65434,5.65434,9000000.0
2006-11-30 06:22:00,5.6539,5.65395,5.65363,5.65366,22000000.0
2006-11-30 06:23:00,5.65391,5.65498,5.65391,5.65498,18000000.0
2006-11-30 06:24:00,5.65369,5.65469,5.65364,5.65408,8000000.0
2006-11-30 06:25:00,5.65383,5.65412,5.65383,5.65406,9000000.0
2006-11-30 06:26:00,5.65423,5.65495,5.65318,5.6547,13000000.0
2006-11-30 06:27:00,5.65484,5.65529,5.65371,5.65371,15000000.0
2006-11-30 06:28:00,5.65454,5.65524,5.65378,5.65476,18000000.0
2006-11-30 06:29:00,5.65478,5.65478,5.65358,5.65423,16000000.0
2006-11-30 06:30:00,5.65486,5.65505,5.65397,5.6548,10000000.0
2006-11-30 06:31:00,5.65416,5.65485,5.65365,5.65481,13000000.0
2006-11-30 06:32:00,5.65415,5.65484,5.65383,5.65383,10000000.0
2006-11-30 06:33:00,5.65392,5.65521,5.65392,5.65464,10000000.0
2006-11-30 06:34:00,5.65361,5.65462,5.65349,5.65423,15000000.0
2006-11-30 06:35:00,5.6537,5.65415,5.65368,5.65415,13000000.0
2006-11-30 06:36:00,5.65421,5.65424,5.65391,5.65415,23000000.0
2006-11-30 06:37:00,5.65421,5.65436,5.65407,5.65415,11000000.0
2006-11-30 06:38:00,5.65417,5.65489,5.65398,5.65416,17000000.0
2006-11-30 06:39:00,5.65418,5.65418,5.65386,5.65386,8000000.0
2006-11-30 06:40:00,5.65407,5.65422,5.65395,5.65403,15000000.0
2006-11-30 06:41:00,5.65398,5.6543,5.65398,5.65403,15000000.0
2006-11-30 06:42:00,5.65421,5.6549,5.65381,5.65381,16000000.0
2006-11-30 06:43:00,5.65375,5.6547,5.65375,5.65415,12000000.0
2006-11-30 06:44:00,5.65402,5.65412,5.65366,5.65412,13000000.0
2006-11-30 06:45:00,5.65408,5.65436,5.65405,5.65411,14000000.0
2006-11-30 06:46:00,5.65424,5.65424,5.65398,5.65398,12000000.0
2006-11-30 06:47:00,5.65407,5.65429,5.65404,5.65418,11000000.0
2006-11-30 06:48:00,5.65426,5.65433,5.65407,5.65425,15000000.0
2006-11-30 06:49:00,5.65414,5.65524,5.65394,5.65406,17000000.0
2006-11-30 06:50:00,5.65414,5.65442,5.65405,5.6543,13000000.0
2006-11-30 06:51:00,5.65454,5.65456,5.65436,5.65436,8000000.0
2006-11-30 06:52:00,5.65458,5.65467,5.65438,5.65438,14000000.0
2006-11-30 06:53:00,5.65484,5.65508,5.65402,5.65473,13000000.0
2006-11-30 06:54:00,5.65459,5.6546,5.65354,5.6536,8000000.0
2006-11-30 06:55:00,5.65336,5.6534,5.65316,5.65321,10000000.0
2006-11-30 06:56:00,5.65409,5.65447,5.65342,5.654,11000000.0
2006-11-30 06:57:00,5.65427,5.65449,5.65287,5.65314,17000000.0
2006-11-30 06:58:00,5.65325,5.65338,5.65275,5.6532,12000000.0
2006-11-30 06:59:00,5.65271,5.65403,5.65211,5.65396,14000000.0
2006-11-30 07:00:00,5.65396,5.654,5.65175,5.65204,11000000.0
2006-11-30 07:01:00,5.65268,5.65307,5.65171,5.65226,10000000.0
2006-11-30 07:02:00,5.65197,5.65235,5.65083,5.65193,14000000.0
2006-11-30 07:03:00,5.65123,5.65194,5.65107,5.65107,7000000.0
2006-11-30 07:04:00,5.65143,5.65244,5.65096,5.65174,16000000.0
2006-11-30 07:05:00,5.65076,5.65259,5.65076,5.65154,15000000.0
2006-11-30 07:06:00,5.6519,5.65264,5.65156,5.6522,16000000.0
2006-11-30 07:07:00,5.65126,5.65242,5.65085,5.65169,12000000.0
2006-11-30 07:08:00,5.65173,5.65173,5.65135,5.65142,8000000.0
2006-11-30 07:09:00,5.6517,5.65217,5.65118,5.65171,8000000.0
2006-11-30 07:10:00,5.65187,5.65221,5.65134,5.65175,16000000.0
2006-11-30 07:11:00,5.65156,5.65256,5.65124,5.65256,17000000.0
2006-11-30 07:12:00,5.65135,5.65232,5.6513,5.6513,20000000.0
2006-11-30 07:13:00,5.65242,5.65242,5.65138,5.65186,18000000.0
2006-11-30 07:14:00,5.65222,5.65275,5.65109,5.65109,11000000.0
2006-11-30 07:15:00,5.65163,5.6523,5.65134,5.65211,18000000.0
2006-11-30 07:16:00,5.65088,5.65228,5.65088,5.65228,18000000.0
2006-11-30 07:17:00,5.6523,5.65255,5.65221,5.65241,12000000.0
2006-11-30 07:18:00,5.65232,5.65232,5.65109,5.65199,18000000.0
2006-11-30 07:19:00,5.65237,5.65237,5.65149,5.65163,14000000.0
2006-11-30 07:20:00,5.65159,5.65173,5.65067,5.65144,18000000.0
2006-11-30 07:21:00,5.65157,5.65157,5.65119,5.65131,13000000.0
2006-11-30 07:22:00,5.65144,5.65157,5.6504,5.6514,14000000.0
2006-11-30 07:23:00,5.65188,5.65194,5.65051,5.65051,15000000.0
2006-11-30 07:24:00,5.65081,5.65196,5.65061,5.65061,16000000.0
2006-11-30 07:25:00,5.65065,5.65188,5.65048,5.65157,15000000.0
2006-11-30 07:26:00,5.65142,5.65212,5.65073,5.65204,13000000.0
2006-11-30 07:27:00,5.65202,5.65202,5.65049,5.65144,12000000.0
2006-11-30 07:28:00,5.65056,5.65094,5.64941,5.65094,22000000.0
2006-11-30 07:29:00,5.65095,5.65095,5.64928,5.64928,16000000.0
2006-11-30 07:30:00,5.65037,5.65051,5.64869,5.64934,14000000.0
2006-11-30 07:31:00,5.64932,5.65067,5.64881,5.64881,13000000.0
2006-11-30 07:32:00,5.64949,5.64971,5.64896,5.64909,9000000.0
2006-11-30 07:33:00,5.64941,5.65053,5.64941,5.64989,7000000.0
2006-11-30 07:34:00,5.65097,5.65186,5.65051,5.65149,18000000.0
2006-11-30 07:35:00,5.65075,5.6516,5.65029,5.6516,9000000.0
2006-11-30 07:36:00,5.6509,5.65151,5.65011,5.65118,13000000.0
2006-11-30 07:37:00,5.65032,5.65132,5.65019,5.65101,11000000.0
2006-11-30 07:38:00,5.6506,5.65228,5.65052,5.65112,11000000.0
2006-11-30 07:39:00,5.65253,5.65398,5.65132,5.65307,19000000.0
2006-11-30 07:40:00,5.65435,5.65479,5.65367,5.65412,11000000.0
2006-11-30 07:41:00,5.65431,5.65471,5.65292,5.65292,7000000.0
2006-11-30 07:42:00,5.65262,5.65434,5.65238,5.6532,13000000.0
2006-11-30 07:43:00,5.65271,5.65271,5.65111,5.65172,14000000.0
2006-11-30 07:44:00,5.65249,5.65249,5.65104,5.65124,10000000.0
2006-11-30 07:45:00,5.65078,5.65266,5.65078,5.6525,8000000.0
2006-11-30 07:46:00,5.65144,5.65401,5.65144,5.65303,13000000.0
2006-11-30 07:47:00,5.65313,5.6537,5.65218,5.65264,15000000.0
2006-11-30 07:48:00,5.65371,5.65372,5.65232,5.65372,13000000.0
2006-11-30 07:49:00,5.65426,5.65446,5.65302,5.6544,10000000.0
2006-11-30 07:50:00,5.65556,5.65631,5.65441,5.65562,17000000.0
2006-11-30 07:51:00,5.65516,5.6557,5.65386,5.6542,16000000.0
2006-11-30 07:52:00,5.65427,5.65561,5.65427,5.65553,13000000.0
2006-11-30 07:53:00,5.65482,5.65633,5.65468,5.65627,10000000.0
2006-11-30 07:54:00,5.65516,5.65525,5.65436,5.65495,11000000.0
2006-11-30 07:55:00,5.65525,5.65596,5.65398,5.65402,12000000.0
2006-11-30 07:56:00,5.65535,5.65535,5.6534,5.65417,13000000.0
2006-11-30 07:57:00,5.65394,5.65512,5.65376,5.65397,8000000.0
2006-11-30 07:58:00,5.65339,5.65515,5.65339,5.65413,14000000.0
2006-11-30 07:59:00,5.65428,5.65428,5.65279,5.65315,15000000.0
2006-11-30 08:00:00,5.65323,5.65358,5.65205,5.65252,10000000.0
2006-11-30 08:01:00,5.65269,5.65293,5.65161,5.65201,13000000.0
2006-11-30 08:02:00,5.65233,5.65257,5.65153,5.65164,14000000.0
2006-11-30 08:03:00,5.65158,5.65287,5.65147,5.65279,12000000.0
2006-11-30 08:04:00,5.65194,5.65274,5.65136,5.65239,16000000.0
2006-11-30 08:05:00,5.65332,5.65332,5.65171,5.65256,14000000.0
2006-11-30 08:06:00,5.65319,5.65372,5.65248,5.65265,19000000.0
2006-11-30 08:07:00,5.65321,5.65449,5.65306,5.65318,19000000.0
2006-11-30 08:08:00,5.65329,5.65415,5.65295,5.65346,11000000.0
2006-11-30 08:09:00,5.65372,5.65401,5.65309,5.65353,10000000.0
2006-11-30 08:10:00,5.65425,5.65448,5.65309,5.65448,16000000.0
2006-11-30 08:11:00,5.65414,5.6543,5.65333,5.6539,9000000.0
2006-11-30 08:12:00,5.65369,5.65431,5.65258,5.65317,10000000.0
2006-11-30 08:13:00,5.65361,5.65419,5.65291,5.65319,11000000.0
2006-11-30 08:14:00,5.65326,5.65352,5.65287,5.65318,12000000.0
2006-11-30 08:15:00,5.6537,5.65388,5.65264,5.65388,15000000.0
2006-11-30 08:16:00,5.65379,5.65379,5.6523,5.65291,14000000.0
2006-11-30 08:17:00,5.65291,5.65403,5.65265,5.6529,10000000.0
2006-11-30 08:18:00,5.6532,5.65386,5.65277,5.65349,9000000.0
2006-11-30 08:19:00,5.65418,5.65444,5.65285,5.65285,11000000.0
2006-11-30 08:20:00,5.65332,5.65401,5.6526,5.6526,11000000.0
2006-11-30 08:21:00,5.65317,5.65535,5.65317,5.65418,20000000.0
2006-11-30 08:22:00,5.65328,5.65427,5.65328,5.65391,8000000.0
2006-11-30 08:23:00,5.65413,5.65515,5.65373,5.65421,12000000.0
2006-11-30 08:24:00,5.65318,5.65412,5.65297,5.6533,13000000.0
2006-11-30 08:25:00,5.65341,5.65425,5.65272,5.65327,12000000.0
2006-11-30 08:26:00,5.65333,5.65368,5.65233,5.65304,13000000.0
2006-11-30 08:27:00,5.65278,5.65415,5.65275,5.65317,11000000.0
2006-11-30 08:28:00,5.65347,5.65393,5.65273,5.65294,8000000.0
2006-11-30 08:29:00,5.65297,5.65429,5.65242,5.65429,12000000.0
2006-11-30 08:30:00,5.65444,5.65494,5.65363,5.65363,11000000.0
2006-11-30 08:31:00,5.65528,5.65543,5.65416,5.65432,10000000.0
2006-11-30 08:32:00,5.65462,5.65487,5.65359,5.65463,13000000.0
2006-11-30 08:33:00,5.65434,5.65495,5.65368,5.65492,11000000.0
2006-11-30 08:34:00,5.65513,5.65513,5.65336,5.65336,17000000.0
2006-11-30 08:35:00,5.65342,5.6541,5.65313,5.65335,11000000.0
2006-11-30 08:36:00,5.65263,5.6537,5.65196,5.65337,10000000.0
2006-11-30 08:37:00,5.6525,5.65275,5.65173,5.65179,9000000.0
2006-11-30 08:38:00,5.65184,5.65276,5.65154,5.65187,18000000.0
2006-11-30 08:39:00,5.65196,5.65318,5.65152,5.65243,8000000.0
2006-11-30 08:40:00,5.65217,5.65248,5.65171,5.65242,7000000.0
2006-11-30 08:41:00,5.65208,5.65263,5.65144,5.65195,16000000.0
2006-11-30 08:42:00,5.65191,5.65318,5.65126,5.6518,14000000.0
2006-11-30 08:43:00,5.65167,5.65167,5.64905,5.64979,12000000.0
2006-11-30 08:44:00,5.65042,5.65056,5.64933,5.64986,9000000.0
2006-11-30 08:45:00,5.64981,5.65093,5.64962,5.65037,18000000.0
2006-11-30 08:46:00,5.65038,5.65067,5.64953,5.65031,14000000.0
2006-11-30 08:47:00,5.64984,5.65091,5.64902,5.64902,18000000.0
2006-11-30 08:48:00,5.64989,5.65144,5.64989,5.65083,12000000.0
2006-11-30 08:49:00,5.65018,5.65163,5.64954,5.65064,14000000.0
2006-11-30 08:50:00,5.65111,5.65226,5.65111,5.65159,16000000.0
2006-11-30 08:51:00,5.65119,5.6522,5.65032,5.65217,21000000.0
2006-11-30 08:52:00,5.6512,5.65204,5.65033,5.65142,20000000.0
2006-11-30 08:53:00,5.65221,5.65221,5.65066,5.65199,7000000.0
2006-11-30 08:54:00,5.65146,5.6515,5.65026,5.65109,17000000.0
2006-11-30 08:55:00,5.65109,5.65112,5.64953,5.65111,12000000.0
2006-11-30 08:56:00,5.6509,5.65113,5.64983,5.65048,17000000.0
2006-11-30 08:57:00,5.65164,5.65164,5.64917,5.64917,16000000.0
2006-11-30 08:58:00,5.65017,5.65107,5.64946,5.65107,12000000.0
2006-11-30 08:59:00,5.6511,5.6514,5.64968,5.65092,13000000.0
2006-11-30 09:00:00,5.65015,5.65077,5.64916,5.65008,17000000.0
2006-11-30 09:01:00,5.64928,5.65047,5.64863,5.64952,13000000.0
2006-11-30 09:02:00,5.65111,5.65111,5.64701,5.6471,8000000.0
2006-11-30 09:03:00,5.64786,5.64856,5.64653,5.64716,16000000.0
2006-11-30 09:04:00,5.64744,5.64784,5.64671,5.64783,8000000.0
2006-11-30 09:05:00,5.64682,5.64792,5.64651,5.6471,11000000.0
2006-11-30 09:06:00,5.64794,5.64823,5.64724,5.64798,10000000.0
2006-11-30 09:07:00,5.64783,5.64848,5.64747,5.64832,10000000.0
2006-11-30 09:08:00,5.64836,5.64926,5.64755,5.6482,19000000.0
2006-11-30 09:09:00,5.64932,5.64941,5.64736,5.64736,16000000.0
2006-11-30 09:10:00,5.64805,5.64863,5.64737,5.64801,8000000.0
2006-11-30 09:11:00,5.64737,5.64737,5.64532,5.64666,11000000.0
2006-11-30 09:12:00,5.6468,5.64762,5.64596,5.64728,16000000.0
2006-11-30 09:13:00,5.64612,5.6467,5.64515,5.6467,15000000.0
2006-11-30 09:14:00,5.64705,5.64763,5.64612,5.64616,17000000.0
2006-11-30 09:15:00,5.64527,5.64812,5.64527,5.64716,12000000.0
2006-11-30 09:16:00,5.64651,5.64695,5.64533,5.64533,14000000.0
2006-11-30 09:17:00,5.64688,5.64707,5.64537,5.64579,14000000.0
2006-11-30 09:18:00,5.64709,5.64728,5.64604,5.64667,18000000.0
2006-11-30 09:19:00,5.64628,5.64706,5.64598,5.64689,14000000.0
2006-11-30 09:20:00,5.64744,5.64744,5.64597,5.646,18000000.0
2006-11-30 09:21:00,5.64682,5.64754,5.64547,5.64667,17000000.0
2006-11-30 09:22:00,5.64692,5.64692,5.64419,5.64472,13000000.0
2006-11-30 09:23:00,5.64338,5.64443,5.64305,5.64306,12000000.0
2006-11-30 09:24:00,5.64252,5.64351,5.64139,5.64303,14000000.0
2006-11-30 09:25:00,5.64329,5.645,5.64262,5.645,9000000.0
2006-11-30 09:26:00,5.64416,5.64652,5.64371,5.64652,13000000.0
2006-11-30 09:27:00,5.64647,5.6488,5.64526,5.64817,13000000.0
2006-11-30 09:28:00,5.64863,5.64863,5.64657,5.64725,19000000.0
2006-11-30 09:29:00,5.64782,5.64796,5.64582,5.64582,14000000.0
2006-11-30 09:30:00,5.64718,5.64747,5.64605,5.64707,15000000.0
2006-11-30 09:31:00,5.64706,5.64706,5.64285,5.64285,11000000.0
2006-11-30 09:32:00,5.64303,5.64381,5.64171,5.64207,16000000.0
2006-11-30 09:33:00,5.64325,5.64394,5.6421,5.64394,9000000.0
2006-11-30 09:34:00,5.64392,5.64392,5.64182,5.64261,18000000.0
2006-11-30 09:35:00,5.64343,5.64678,5.64343,5.64626,14000000.0
2006-11-30 09:36:00,5.64553,5.64742,5.64537,5.64644,16000000.0
2006-11-30 09:37:00,5.64609,5.64804,5.64558,5.6476,20000000.0
2006-11-30 09:38:00,5.64763,5.64763,5.6453,5.64596,19000000.0
2006-11-30 09:39:00,5.64599,5.64668,5.6449,5.64602,16000000.0
2006-11-30 09:40:00,5.64629,5.64635,5.64475,5.64554,12000000.0
2006-11-30 09:41:00,5.645,5.64585,5.6441,5.64441,18000000.0
2006-11-30 09:42:00,5.64521,5.6469,5.64424,5.6469,16000000.0
2006-11-30 09:43:00,5.64542,5.64734,5.64542,5.64661,15000000.0
2006-11-30 09:44:00,5.64691,5.64706,5.64513,5.64563,13000000.0
2006-11-30 09:45:00,5.64643,5.64717,5.64544,5.64575,13000000.0
2006-11-30 09:46:00,5.64683,5.64706,5.64549,5.64636,17000000.0
2006-11-30 09:47:00,5.64591,5.64641,5.64499,5.64566,13000000.0
2006-11-30 09:48:00,5.64624,5.64707,5.64529,5.64631,16000000.0
2006-11-30 09:49:00,5.64643,5.64656,5.64509,5.64653,17000000.0
2006-11-30 09:50:00,5.64623,5.64623,5.6453,5.64596,12000000.0
2006-11-30 09:51:00,5.64538,5.64611,5.64395,5.6461,16000000.0
2006-11-30 09:52:00,5.64627,5.64706,5.64486,5.64706,16000000.0
2006-11-30 09:53:00,5.6467,5.64742,5.64529,5.64742,15000000.0
2006-11-30 09:54:00,5.64709,5.64801,5.64618,5.64662,15000000.0
2006-11-30 09:55:00,5.64673,5.64744,5.64611,5.64655,15000000.0
2006-11-30 09:56:00,5.64618,5.6473,5.64543,5.6473,17000000.0
2006-11-30 09:57:00,5.64572,5.64785,5.64556,5.64653,12000000.0
2006-11-30 09:58:00,5.64657,5.64763,5.64629,5.64763,14000000.0
2006-11-30 09:59:00,5.64781,5.64795,5.64548,5.64646,10000000.0
2006-11-30 10:00:00,5.64582,5.64853,5.64574,5.64796,11000000.0
2006-11-30 10:01:00,5.64782,5.64836,5.64623,5.64836,24000000.0
2006-11-30 10:02:00,5.6481,5.64863,5.64666,5.64835,14000000.0
2006-11-30 10:03:00,5.64712,5.64804,5.64689,5.64804,16000000.0
2006-11-30 10:04:00,5.6477,5.6477,5.64664,5.64697,10000000.0
2006-11-30 10:05:00,5.64724,5.64928,5.64724,5.64905,10000000.0
2006-11-30 10:06:00,5.64879,5.64929,5.64734,5.64929,9000000.0
2006-11-30 10:07:00,5.64891,5.64997,5.64835,5.64989,11000000.0
2006-11-30 10:08:00,5.65068,5.65068,5.64938,5.64948,9000000.0
2006-11-30 10:09:00,5.64947,5.64947,5.64774,5.64774,11000000.0
2006-11-30 10:10:00,5.64859,5.64912,5.64753,5.64896,15000000.0
2006-11-30 10:11:00,5.64904,5.64916,5.64736,5.64872,16000000.0
2006-11-30 10:12:00,5.64795,5.64917,5.64741,5.64845,19000000.0
2006-11-30 10:13:00,5.64773,5.64866,5.64709,5.64864,9000000.0
2006-11-30 10:14:00,5.64894,5.64894,5.64692,5.64749,11000000.0
2006-11-30 10:15:00,5.64824,5.64881,5.64736,5.64856,8000000.0
2006-11-30 10:16:00,5.64893,5.64928,5.64757,5.64928,17000000.0
2006-11-30 10:17:00,5.6483,5.64848,5.64705,5.64715,16000000.0
2006-11-30 10:18:00,5.64741,5.64874,5.64661,5.64874,16000000.0
2006-11-30 10:19:00,5.64823,5.64823,5.64705,5.64814,17000000.0
2006-11-30 10:20:00,5.6482,5.6482,5.64648,5.64725,16000000.0
2006-11-30 10:21:00,5.64679,5.64772,5.64658,5.64724,7000000.0
2006-11-30 10:22:00,5.64724,5.64828,5.64724,5.64782,10000000.0
2006-11-30 10:23:00,5.64701,5.64734,5.64587,5.64644,14000000.0
2006-11-30 10:24:00,5.64593,5.64719,5.64539,5.64616,13000000.0
2006-11-30 10:25:00,5.64601,5.64626,5.64464,5.64464,12000000.0
2006-11-30 10:26:00,5.64467,5.64529,5.64354,5.64435,11000000.0
2006-11-30 10:27:00,5.64434,5.64453,5.64301,5.64453,13000000.0
2006-11-30 10:28:00,5.64441,5.64441,5.64304,5.64389,13000000.0
2006-11-30 10:29:00,5.64325,5.64529,5.64316,5.6445,11000000.0
2006-11-30 10:30:00,5.64288,5.64404,5.64288,5.64363,9000000.0
2006-11-30 10:31:00,5.64421,5.64458,5.64311,5.6438,16000000.0
2006-11-30 10:32:00,5.64215,5.64458,5.64215,5.64458,9000000.0
2006-11-30 10:33:00,5.64432,5.64524,5.64356,5.64524,12000000.0
2006-11-30 10:34:00,5.64508,5.64533,5.6437,5.6437,11000000.0
2006-11-30 10:35:00,5.64343,5.6452,5.64343,5.64408,17000000.0
2006-11-30 10:36:00,5.64427,5.64486,5.6433,5.6433,10000000.0
2006-11-30 10:37:00,5.64308,5.64425,5.64294,5.64362,15000000.0
2006-11-30 10:38:00,5.64401,5.64401,5.64243,5.64343,17000000.0
2006-11-30 10:39:00,5.64358,5.64442,5.64307,5.64307,13000000.0
2006-11-30 10:40:00,5.64497,5.64534,5.64412,5.64527,10000000.0
2006-11-30 10:41:00,5.64559,5.64559,5.64406,5.64504,15000000.0
2006-11-30 10:42:00,5.64538,5.64564,5.64413,5.64493,12000000.0
2006-11-30 10:43:00,5.64499,5.64501,5.64318,5.64497,13000000.0
2006-11-30 10:44:00,5.64506,5.64506,5.64374,5.64462,12000000.0
2006-11-30 10:45:00,5.64601,5.64616,5.6441,5.64573,13000000.0
2006-11-30 10:46:00,5.64639,5.64755,5.64495,5.64651,13000000.0
2006-11-30 10:47:00,5.6484,5.64892,5.64716,5.64752,7000000.0
2006-11-30 10:48:00,5.6476,5.64829,5.64636,5.6477,12000000.0
2006-11-30 10:49:00,5.64764,5.64764,5.64659,5.6469,10000000.0
2006-11-30 10:50:00,5.64728,5.64814,5.64654,5.6474,14000000.0
2006-11-30 10:51:00,5.64728,5.64732,5.64626,5.64626,11000000.0
2006-11-30 10:52:00,5.64691,5.64751,5.64557,5.64649,20000000.0
2006-11-30 10:53:00,5.64692,5.6477,5.64624,5.6477,9000000.0
2006-11-30 10:54:00,5.64724,5.64747,5.64585,5.64618,18000000.0
2006-11-30 10:55:00,5.64598,5.64706,5.64587,5.64706,10000000.0
2006-11-30 10:56:00,5.64584,5.64678,5.64569,5.64678,11000000.0
2006-11-30 10:57:00,5.64681,5.64681,5.64602,5.64652,8000000.0
2006-11-30 10:58:00,5.64698,5.64722,5.64587,5.64662,10000000.0
2006-11-30 10:59:00,5.64724,5.64724,5.64605,5.64691,10000000.0
2006-11-30 11:00:00,5.64504,5.64638,5.64449,5.64449,15000000.0
2006-11-30 11:01:00,5.64412,5.64576,5.64412,5.64573,12000000.0
2006-11-30 11:02:00,5.64603,5.64603,5.64394,5.64424,8000000.0
2006-11-30 11:03:00,5.64454,5.64567,5.64401,5.64524,11000000.0
2006-11-30 11:04:00,5.64498,5.64539,5.64373,5.64519,15000000.0
2006-11-30 11:05:00,5.6452,5.64554,5.64417,5.64554,17000000.0
2006-11-30 11:06:00,5.64551,5.64557,5.64438,5.64557,12000000.0
2006-11-30 11:07:00,5.6444,5.64554,5.6444,5.64554,11000000.0
2006-11-30 11:08:00,5.64621,5.64642,5.64436,5.64591,22000000.0
2006-11-30 11:09:00,5.64518,5.64585,5.64518,5.64576,9000000.0
2006-11-30 11:10:00,5.64542,5.64594,5.64479,5.64587,16000000.0
2006-11-30 11:11:00,5.64561,5.64593,5.64477,5.64593,7000000.0
2006-11-30 11:12:00,5.64616,5.64616,5.6445,5.64528,15000000.0
2006-11-30 11:13:00,5.64609,5.64651,5.64429,5.64603,11000000.0
2006-11-30 11:14:00,5.64671,5.64671,5.64504,5.64572,18000000.0
2006-11-30 11:15:00,5.64508,5.64594,5.64459,5.64575,11000000.0
2006-11-30 11:16:00,5.64606,5.64628,5.64514,5.64564,13000000.0
2006-11-30 11:17:00,5.64555,5.64616,5.64486,5.64526,13000000.0
2006-11-30 11:18:00,5.64473,5.64568,5.644,5.64447,9000000.0
2006-11-30 11:19:00,5.64336,5.64388,5.64289,5.64339,17000000.0
2006-11-30 11:20:00,5.6416,5.64279,5.64087,5.64193,14000000.0
2006-11-30 11:21:00,5.64223,5.64279,5.64151,5.64239,14000000.0
2006-11-30 11:22:00,5.64216,5.64216,5.64067,5.64189,22000000.0
2006-11-30 11:23:00,5.64151,5.64217,5.64074,5.64136,8000000.0
2006-11-30 11:24:00,5.64015,5.64059,5.63758,5.63769,18000000.0
2006-11-30 11:25:00,5.63639,5.6389,5.63604,5.6389,9000000.0
2006-11-30 11:26:00,5.64031,5.64095,5.63952,5.64042,15000000.0
2006-11-30 11:27:00,5.64081,5.64135,5.64001,5.64096,10000000.0
2006-11-30 11:28:00,5.6415,5.64228,5.63993,5.64068,13000000.0
2006-11-30 11:29:00,5.64054,5.64193,5.6389,5.64101,17000000.0
2006-11-30 11:30:00,5.64247,5.64485,5.64224,5.64485,13000000.0
2006-11-30 11:31:00,5.64365,5.64455,5.64246,5.6439,12000000.0
2006-11-30 11:32:00,5.64284,5.64379,5.64205,5.64244,20000000.0
2006-11-30 11:33:00,5.64247,5.64247,5.64088,5.64199,16000000.0
2006-11-30 11:34:00,5.64213,5.64248,5.64099,5.64236,13000000.0
2006-11-30 11:35:00,5.6417,5.6426,5.64006,5.64087,14000000.0
2006-11-30 11:36:00,5.63961,5.64033,5.63849,5.63971,11000000.0
2006-11-30 11:37:00,5.63975,5.63975,5.63787,5.63935,16000000.0
2006-11-30 11:38:00,5.63881,5.63936,5.63779,5.63936,8000000.0
2006-11-30 11:39:00,5.63934,5.63991,5.63863,5.63991,11000000.0
2006-11-30 11:40:00,5.64075,5.64197,5.64003,5.64122,12000000.0
2006-11-30 11:41:00,5.64139,5.64184,5.64055,5.64061,10000000.0
2006-11-30 11:42:00,5.64126,5.64126,5.64,5.64112,10000000.0
2006-11-30 11:43:00,5.64012,5.64134,5.63947,5.64037,17000000.0
2006-11-30 11:44:00,5.6405,5.64089,5.63858,5.63993,15000000.0
2006-11-30 11:45:00,5.64052,5.64071,5.63916,5.6403,16000000.0
2006-11-30 11:46:00,5.63918,5.63983,5.63844,5.63889,7000000.0
2006-11-30 11:47:00,5.6391,5.63914,5.63799,5.63888,16000000.0
2006-11-30 11:48:00,5.63938,5.64025,5.63846,5.63947,13000000.0
2006-11-30 11:49:00,5.64035,5.64041,5.63953,5.64009,10000000.0
2006-11-30 11:50:00,5.63989,5.64072,5.63954,5.64054,12000000.0
2006-11-30 11:51:00,5.63978,5.64078,5.63949,5.63949,14000000.0
2006-11-30 11:52:00,5.64003,5.64061,5.63939,5.63986,18000000.0
2006-11-30 11:53:00,5.63992,5.64052,5.63919,5.64003,16000000.0
2006-11-30 11:54:00,5.64037,5.64053,5.63948,5.63982,8000000.0
2006-11-30 11:55:00,5.64064,5.64107,5.63965,5.6408,8000000.0
2006-11-30 11:56:00,5.64083,5.6414,5.6404,5.64134,8000000.0
2006-11-30 11:57:00,5.64191,5.64228,5.64065,5.64185,11000000.0
2006-11-30 11:58:00,5.64041,5.64145,5.6398,5.64143,14000000.0
2006-11-30 11:59:00,5.64136,5.64136,5.63987,5.64072,11000000.0
2006-11-30 12:00:00,5.64019,5.64103,5.63891,5.64091,15000000.0
2006-11-30 12:01:00,5.6402,5.64055,5.63917,5.64053,13000000.0
2006-11-30 12:02:00,5.64116,5.64116,5.6393,5.63989,15000000.0
2006-11-30 12:03:00,5.63993,5.64048,5.63933,5.6404,11000000.0
2006-11-30 12:04:00,5.64075,5.64075,5.63879,5.63907,9000000.0
2006-11-30 12:05:00,5.63949,5.64019,5.63883,5.64019,9000000.0
2006-11-30 12:06:00,5.6392,5.63976,5.63874,5.6394,15000000.0
2006-11-30 12:07:00,5.63918,5.6403,5.63882,5.63882,11000000.0
2006-11-30 12:08:00,5.64055,5.64163,5.64021,5.64104,8000000.0
2006-11-30 12:09:00,5.64164,5.64167,5.64033,5.64166,18000000.0
2006-11-30 12:10:00,5.64128,5.64274,5.64083,5.64274,14000000.0
2006-11-30 12:11:00,5.64269,5.64356,5.64222,5.64305,9000000.0
2006-11-30 12:12:00,5.64213,5.64394,5.64213,5.64269,18000000.0
2006-11-30 12:13:00,5.64268,5.64334,5.64196,5.64222,12000000.0
2006-11-30 12:14:00,5.64182,5.64289,5.64168,5.64168,10000000.0
2006-11-30 12:15:00,5.64241,5.6446,5.64241,5.64448,8000000.0
2006-11-30 12:16:00,5.64525,5.64525,5.64336,5.6448,14000000.0
2006-11-30 12:17:00,5.64475,5.64475,5.64347,5.64431,13000000.0
2006-11-30 12:18:00,5.64461,5.64545,5.64377,5.64455,10000000.0
2006-11-30 12:19:00,5.64577,5.64593,5.64412,5.64575,11000000.0
2006-11-30 12:20:00,5.64593,5.64631,5.64542,5.64582,8000000.0
2006-11-30 12:21:00,5.64614,5.64692,5.64502,5.64587,20000000.0
2006-11-30 12:22:00,5.64578,5.64644,5.64477,5.64549,14000000.0
2006-11-30 12:23:00,5.64622,5.64622,5.64482,5.64489,11000000.0
2006-11-30 12:24:00,5.64572,5.64634,5.64427,5.6461,17000000.0
2006-11-30 12:25:00,5.64597,5.64716,5.64542,5.64638,12000000.0
2006-11-30 12:26:00,5.64611,5.64631,5.64551,5.64631,7000000.0
2006-11-30 12:27:00,5.64606,5.64625,5.64471,5.6454,7000000.0
2006-11-30 12:28:00,5.64618,5.64618,5.64448,5.64554,19000000.0
2006-11-30 12:29:00,5.64574,5.6458,5.64482,5.64567,12000000.0
2006-11-30 12:30:00,5.64607,5.64614,5.64492,5.64572,10000000.0
2006-11-30 12:31:00,5.64349,5.64473,5.6429,5.6429,12000000.0
2006-11-30 12:32:00,5.6426,5.64371,5.64226,5.64301,12000000.0
2006-11-30 12:33:00,5.64337,5.64389,5.64198,5.64253,15000000.0
2006-11-30 12:34:00,5.6426,5.64315,5.64163,5.6424,12000000.0
2006-11-30 12:35:00,5.64331,5.6434,5.64172,5.64297,12000000.0
2006-11-30 12:36:00,5.64236,5.64284,5.64139,5.64139,15000000.0
2006-11-30 12:37:00,5.64166,5.64368,5.64166,5.64235,8000000.0
2006-11-30 12:38:00,5.64336,5.6436,5.64229,5.64279,15000000.0
2006-11-30 12:39:00,5.64256,5.64381,5.64196,5.64257,14000000.0
2006-11-30 12:40:00,5.6434,5.64366,5.64256,5.64267,18000000.0
2006-11-30 12:41:00,5.64333,5.64344,5.64225,5.64313,11000000.0
2006-11-30 12:42:00,5.64261,5.64426,5.64162,5.64382,17000000.0
2006-11-30 12:43:00,5.64409,5.64413,5.64282,5.64391,11000000.0
2006-11-30 12:44:00,5.64415,5.64471,5.64323,5.64393,13000000.0
2006-11-30 12:45:00,5.64411,5.64419,5.64323,5.64344,10000000.0
2006-11-30 12:46:00,5.64359,5.64477,5.64357,5.64477,20000000.0
2006-11-30 12:47:00,5.64447,5.64516,5.64421,5.64516,10000000.0
2006-11-30 12:48:00,5.64438,5.64586,5.64433,5.64586,10000000.0
2006-11-30 12:49:00,5.64603,5.64646,5.64502,5.64559,15000000.0
2006-11-30 12:50:00,5.64549,5.64614,5.64428,5.64522,14000000.0
2006-11-30 12:51:00,5.64501,5.64662,5.6442,5.6456,14000000.0
2006-11-30 12:52:00,5.64493,5.64493,5.64338,5.64473,9000000.0
2006-11-30 12:53:00,5.64459,5.64459,5.64326,5.64367,9000000.0
2006-11-30 12:54:00,5.64444,5.64458,5.64296,5.6439,20000000.0
2006-11-30 12:55:00,5.64472,5.64495,5.64329,5.64495,12000000.0
2006-11-30 12:56:00,5.64371,5.64526,5.64371,5.64405,7000000.0
2006-11-30 12:57:00,5.64415,5.64509,5.64368,5.64493,13000000.0
2006-11-30 12:58:00,5.64463,5.64495,5.64243,5.64369,16000000.0
2006-11-30 12:59:00,5.64425,5.64469,5.64239,5.64419,14000000.0
2006-11-30 13:00:00,5.64436,5.64441,5.64284,5.64349,12000000.0
2006-11-30 13:01:00,5.64399,5.64405,5.64228,5.64405,17000000.0
2006-11-30 13:02:00,5.64468,5.64468,5.64316,5.64402,10000000.0
2006-11-30 13:03:00,5.64357,5.64357,5.6425,5.64256,22000000.0
2006-11-30 13:04:00,5.64244,5.64481,5.64244,5.6444,20000000.0
2006-11-30 13:05:00,5.64467,5.64469,5.64293,5.64315,14000000.0
2006-11-30 13:06:00,5.64384,5.64459,5.64284,5.64459,17000000.0
2006-11-30 13:07:00,5.64465,5.64465,5.64303,5.64397,22000000.0
2006-11-30 13:08:00,5.64352,5.64467,5.64333,5.64467,12000000.0
2006-11-30 13:09:00,5.64475,5.64475,5.64276,5.64276,12000000.0
2006-11-30 13:10:00,5.64296,5.64406,5.64273,5.64406,20000000.0
2006-11-30 13:11:00,5.64333,5.64362,5.64212,5.64362,12000000.0
2006-11-30 13:12:00,5.64383,5.64411,5.64241,5.64285,16000000.0
2006-11-30 13:13:00,5.6421,5.64377,5.64136,5.64226,14000000.0
2006-11-30 13:14:00,5.64189,5.64309,5.64033,5.64233,17000000.0
2006-11-30 13:15:00,5.64203,5.64203,5.64119,5.64121,7000000.0
2006-11-30 13:16:00,5.64202,5.64209,5.64028,5.64145,9000000.0
2006-11-30 13:17:00,5.64126,5.64156,5.64071,5.64147,15000000.0
2006-11-30 13:18:00,5.64019,5.6416,5.63968,5.64146,17000000.0
2006-11-30 13:19:00,5.642,5.64279,5.64095,5.64236,15000000.0
2006-11-30 13:20:00,5.64286,5.64286,5.64154,5.64272,12000000.0
2006-11-30 13:21:00,5.64236,5.64273,5.6404,5.6404,24000000.0
2006-11-30 13:22:00,5.63985,5.64114,5.63929,5.63929,12000000.0
2006-11-30 13:23:00,5.63937,5.64082,5.63848,5.63929,12000000.0
2006-11-30 13:24:00,5.64003,5.64062,5.63854,5.64062,18000000.0
2006-11-30 13:25:00,5.64068,5.64085,5.63948,5.64077,12000000.0
2006-11-30 13:26:00,5.64065,5.6412,5.63896,5.64111,12000000.0
2006-11-30 13:27:00,5.64143,5.64143,5.64035,5.64045,9000000.0
2006-11-30 13:28:00,5.6403,5.64275,5.64001,5.64275,15000000.0
2006-11-30 13:29:00,5.64226,5.64226,5.64054,5.64125,14000000.0
2006-11-30 13:30:00,5.64001,5.64031,5.63857,5.64026,11000000.0
2006-11-30 13:31:00,5.64042,5.64051,5.63965,5.64001,11000000.0
2006-11-30 13:32:00,5.63937,5.63937,5.63859,5.63928,8000000.0
2006-11-30 13:33:00,5.63844,5.63955,5.63821,5.63882,14000000.0
2006-11-30 13:34:00,5.63855,5.63887,5.63807,5.6382,11000000.0
2006-11-30 13:35:00,5.63787,5.63931,5.63741,5.63927,16000000.0
2006-11-30 13:36:00,5.63879,5.63922,5.63783,5.63922,8000000.0
2006-11-30 13:37:00,5.63945,5.63945,5.63794,5.63911,17000000.0
2006-11-30 13:38:00,5.6393,5.64045,5.63816,5.63956,14000000.0
2006-11-30 13:39:00,5.64157,5.64159,5.64008,5.64121,10000000.0
2006-11-30 13:40:00,5.64095,5.6415,5.64015,5.64089,8000000.0
2006-11-30 13:41:00,5.64236,5.64236,5.6405,5.64081,11000000.0
2006-11-30 13:42:00,5.64147,5.6425,5.6413,5.64183,14000000.0
2006-11-30 13:43:00,5.64204,5.64295,5.64196,5.64289,11000000.0
2006-11-30 13:44:00,5.64164,5.6427,5.64164,5.6427,11000000.0
2006-11-30 13:45:00,5.64283,5.64283,5.64157,5.64239,14000000.0
2006-11-30 13:46:00,5.64297,5.64304,5.64163,5.64188,11000000.0
2006-11-30 13:47:00,5.6413,5.64307,5.6413,5.6417,13000000.0
2006-11-30 13:48:00,5.6418,5.64299,5.64144,5.64283,14000000.0
2006-11-30 13:49:00,5.64351,5.64492,5.64246,5.64492,12000000.0
2006-11-30 13:50:00,5.6437,5.64608,5.6437,5.64541,16000000.0
2006-11-30 13:51:00,5.64531,5.64547,5.64364,5.64489,14000000.0
2006-11-30 13:52:00,5.6446,5.64553,5.64432,5.64476,10000000.0
2006-11-30 13:53:00,5.64435,5.64527,5.64398,5.64527,10000000.0
2006-11-30 13:54:00,5.64501,5.64503,5.64354,5.64491,8000000.0
2006-11-30 13:55:00,5.64527,5.64567,5.64498,5.64541,13000000.0
2006-11-30 13:56:00,5.64513,5.64583,5.64431,5.64583,17000000.0
2006-11-30 13:57:00,5.64525,5.64589,5.64488,5.64578,13000000.0
2006-11-30 13:58:00,5.64579,5.64596,5.64439,5.64531,7000000.0
2006-11-30 13:59:00,5.64545,5.64591,5.64509,5.64568,9000000.0
2006-11-30 14:00:00,5.64625,5.64625,5.64477,5.64606,7000000.0
2006-11-30 14:01:00,5.64612,5.64612,5.64441,5.64442,11000000.0
2006-11-30 14:02:00,5.64403,5.64561,5.64403,5.64477,19000000.0
2006-11-30 14:03:00,5.64595,5.64599,5.6445,5.6445,13000000.0
2006-11-30 14:04:00,5.64446,5.64595,5.64413,5.64553,22000000.0
2006-11-30 14:05:00,5.64536,5.64585,5.64448,5.64514,17000000.0
2006-11-30 14:06:00,5.64531,5.6459,5.64486,5.64493,11000000.0
2006-11-30 14:07:00,5.64458,5.64549,5.64374,5.64481,9000000.0
2006-11-30 14:08:00,5.64342,5.64419,5.643,5.64341,11000000.0
2006-11-30 14:09:00,5.64419,5.64482,5.64291,5.64358,12000000.0
2006-11-30 14:10:00,5.64345,5.64387,5.64282,5.64326,13000000.0
2006-11-30 14:11:00,5.64362,5.64365,5.64227,5.64365,14000000.0
2006-11-30 14:12:00,5.64313,5.64313,5.642,5.64274,11000000.0
2006-11-30 14:13:00,5.64323,5.64323,5.64185,5.6427,11000000.0
2006-11-30 14:14:00,5.64268,5.6429,5.64128,5.64158,7000000.0
2006-11-30 14:15:00,5.64185,5.64185,5.63994,5.64129,14000000.0
2006-11-30 14:16:00,5.64143,5.64206,5.6408,5.64202,13000000.0
2006-11-30 14:17:00,5.64211,5.64211,5.64095,5.64147,22000000.0
2006-11-30 14:18:00,5.64245,5.64316,5.64136,5.64247,15000000.0
2006-11-30 14:19:00,5.64304,5.64321,5.64176,5.64183,12000000.0
2006-11-30 14:20:00,5.64228,5.64286,5.64161,5.64198,7000000.0
2006-11-30 14:21:00,5.64245,5.64246,5.64097,5.64217,13000000.0
2006-11-30 14:22:00,5.64158,5.64313,5.64153,5.64313,8000000.0
2006-11-30 14:23:00,5.64321,5.64332,5.64225,5.6423,11000000.0
2006-11-30 14:24:00,5.64163,5.64242,5.6409,5.64151,13000000.0
2006-11-30 14:25:00,5.64205,5.64304,5.64174,5.64257,15000000.0
2006-11-30 14:26:00,5.64239,5.64289,5.6418,5.64289,8000000.0
2006-11-30 14:27:00,5.64314,5.64317,5.64151,5.64172,10000000.0
2006-11-30 14:28:00,5.64061,5.64277,5.64061,5.64235,11000000.0
2006-11-30 14:29:00,5.64241,5.64241,5.64051,5.64162,21000000.0
2006-11-30 14:30:00,5.64174,5.64205,5.64075,5.64187,11000000.0
2006-11-30 14:31:00,5.64175,5.64183,5.64058,5.64181,17000000.0
2006-11-30 14:32:00,5.64175,5.64221,5.64035,5.64093,15000000.0
2006-11-30 14:33:00,5.64084,5.64165,5.6407,5.6411,8000000.0
2006-11-30 14:34:00,5.64088,5.64188,5.64046,5.64071,9000000.0
2006-11-30 14:35:00,5.64192,5.64251,5.64144,5.64251,11000000.0
2006-11-30 14:36:00,5.64231,5.64242,5.64096,5.64105,15000000.0
2006-11-30 14:37:00,5.64138,5.64165,5.64075,5.64075,8000000.0
2006-11-30 14:38:00,5.64101,5.64166,5.64055,5.64055,10000000.0
2006-11-30 14:39:00,5.64079,5.6417,5.64058,5.6417,19000000.0
2006-11-30 14:40:00,5.64157,5.64217,5.64008,5.64008,15000000.0
2006-11-30 14:41:00,5.64063,5.64189,5.64005,5.64146,15000000.0
2006-11-30 14:42:00,5.64139,5.64158,5.63983,5.64158,17000000.0
2006-11-30 14:43:00,5.64098,5.64122,5.64025,5.64049,15000000.0
2006-11-30 14:44:00,5.63939,5.64069,5.63882,5.64016,15000000.0
2006-11-30 14:45:00,5.63893,5.6402,5.63863,5.63932,9000000.0
2006-11-30 14:46:00,5.63956,5.63957,5.63742,5.63823,11000000.0
2006-11-30 14:47:00,5.63878,5.63893,5.63639,5.63804,12000000.0
2006-11-30 14:48:00,5.63767,5.63873,5.63654,5.63844,12000000.0
2006-11-30 14:49:00,5.63601,5.63811,5.63601,5.63757,12000000.0
2006-11-30 14:50:00,5.6373,5.64039,5.63727,5.64039,15000000.0
2006-11-30 14:51:00,5.64059,5.64232,5.6401,5.64206,10000000.0
2006-11-30 14:52:00,5.64189,5.64189,5.63992,5.6409,13000000.0
2006-11-30 14:53:00,5.64054,5.6407,5.63927,5.64003,13000000.0
2006-11-30 14:54:00,5.63957,5.6402,5.63921,5.64001,9000000.0
2006-11-30 14:55:00,5.63935,5.64002,5.63791,5.63812,16000000.0
2006-11-30 14:56:00,5.63947,5.63947,5.63815,5.63913,15000000.0
2006-11-30 14:57:00,5.63918,5.6399,5.63882,5.63928,15000000.0
2006-11-30 14:58:00,5.63923,5.63943,5.63792,5.63792,11000000.0
2006-11-30 14:59:00,5.63976,5.64104,5.63882,5.64104,14000000.0
2006-11-30 15:00:00,5.6415,5.6415,5.63966,5.6398,18000000.0
2006-11-30 15:01:00,5.6396,5.64008,5.63833,5.63955,12000000.0
2006-11-30 15:02:00,5.63959,5.64004,5.63886,5.63981,7000000.0
2006-11-30 15:03:00,5.6403,5.64085,5.63955,5.63961,18000000.0
2006-11-30 15:04:00,5.63923,5.64033,5.63923,5.64024,21000000.0
2006-11-30 15:05:00,5.63913,5.64076,5.63913,5.63938,13000000.0
2006-11-30 15:06:00,5.64029,5.64211,5.6402,5.64151,14000000.0
2006-11-30 15:07:00,5.64188,5.64222,5.64034,5.64044,22000000.0
2006-11-30 15:08:00,5.64082,5.64121,5.63985,5.6407,10000000.0
2006-11-30 15:09:00,5.64027,5.64052,5.63858,5.63899,9000000.0
2006-11-30 15:10:00,5.63905,5.64007,5.63831,5.63831,14000000.0
2006-11-30 15:11:00,5.6396,5.63984,5.63801,5.63915,12000000.0
2006-11-30 15:12:00,5.63882,5.63955,5.63736,5.63893,13000000.0
2006-11-30 15:13:00,5.63862,5.63885,5.63725,5.63847,12000000.0
2006-11-30 15:14:00,5.6394,5.64133,5.63925,5.64133,10000000.0
2006-11-30 15:15:00,5.64162,5.64162,5.63991,5.6413,16000000.0
2006-11-30 15:16:00,5.63963,5.64125,5.63963,5.64125,15000000.0
2006-11-30 15:17:00,5.64088,5.64116,5.63983,5.64074,14000000.0
2006-11-30 15:18:00,5.63935,5.64044,5.63868,5.64013,12000000.0
2006-11-30 15:19:00,5.64173,5.64281,5.64056,5.64281,11000000.0
2006-11-30 15:20:00,5.64308,5.64308,5.6416,5.64217,14000000.0
2006-11-30 15:21:00,5.64225,5.64225,5.64073,5.64216,14000000.0
2006-11-30 15:22:00,5.64264,5.6429,5.64169,5.64226,10000000.0
2006-11-30 15:23:00,5.64144,5.64176,5.64042,5.64168,11000000.0
2006-11-30 15:24:00,5.6422,5.64226,5.6399,5.64226,10000000.0
2006-11-30 15:25:00,5.64194,5.64212,5.64037,5.64163,16000000.0
2006-11-30 15:26:00,5.6419,5.64212,5.64045,5.64175,15000000.0
2006-11-30 15:27:00,5.64095,5.64095,5.63922,5.6396,10000000.0
2006-11-30 15:28:00,5.64025,5.64084,5.63946,5.64046,11000000.0
2006-11-30 15:29:00,5.64071,5.64095,5.63864,5.64006,19000000.0
2006-11-30 15:30:00,5.63932,5.64283,5.63729,5.63729,10000000.0
2006-11-30 15:31:00,5.63719,5.6383,5.63626,5.63804,14000000.0
2006-11-30 15:32:00,5.63877,5.64074,5.63791,5.64074,12000000.0
2006-11-30 15:33:00,5.64098,5.64156,5.64001,5.64156,20000000.0
2006-11-30 15:34:00,5.64204,5.6434,5.64017,5.64281,12000000.0
2006-11-30 15:35:00,5.64475,5.64579,5.64305,5.64534,12000000.0
2006-11-30 15:36:00,5.64518,5.64619,5.64444,5.64533,10000000.0
2006-11-30 15:37:00,5.64402,5.64541,5.64354,5.64503,10000000.0
2006-11-30 15:38:00,5.64367,5.64431,5.64235,5.6434,13000000.0
2006-11-30 15:39:00,5.64419,5.64522,5.64376,5.64439,7000000.0
2006-11-30 15:40:00,5.64463,5.64503,5.6436,5.64451,10000000.0
2006-11-30 15:41:00,5.64453,5.64453,5.64302,5.64424,9000000.0
2006-11-30 15:42:00,5.64543,5.64573,5.64429,5.64567,13000000.0
2006-11-30 15:43:00,5.6452,5.6452,5.64314,5.64347,16000000.0
2006-11-30 15:44:00,5.64387,5.64421,5.64302,5.64355,14000000.0
2006-11-30 15:45:00,5.64287,5.64291,5.64091,5.64242,15000000.0
2006-11-30 15:46:00,5.64236,5.64316,5.64045,5.64309,13000000.0
2006-11-30 15:47:00,5.64344,5.64409,5.64286,5.64409,9000000.0
2006-11-30 15:48:00,5.64335,5.6437,5.64193,5.64318,21000000.0
2006-11-30 15:49:00,5.64348,5.64353,5.64162,5.6426,23000000.0
2006-11-30 15:50:00,5.64292,5.6436,5.64173,5.64328,12000000.0
2006-11-30 15:51:00,5.64386,5.64386,5.64148,5.64193,19000000.0
2006-11-30 15:52:00,5.64306,5.64344,5.64131,5.6427,15000000.0
2006-11-30 15:53:00,5.64408,5.64429,5.64199,5.64374,14000000.0
2006-11-30 15:54:00,5.64294,5.64347,5.64207,5.64347,15000000.0
2006-11-30 15:55:00,5.64311,5.64362,5.64225,5.64362,12000000.0
2006-11-30 15:56:00,5.64364,5.64364,5.6419,5.6426,18000000.0
2006-11-30 15:57:00,5.64284,5.6439,5.64215,5.6427,10000000.0
2006-11-30 15:58:00,5.64233,5.64405,5.64233,5.64386,22000000.0
2006-11-30 15:59:00,5.64333,5.64372,5.64219,5.64365,12000000.0
2006-11-30 16:00:00,5.64374,5.64475,5.64199,5.64475,12000000.0
2006-11-30 16:01:00,5.64464,5.6451,5.64296,5.64443,12000000.0
2006-11-30 16:02:00,5.64396,5.64396,5.64198,5.64343,13000000.0
2006-11-30 16:03:00,5.64357,5.64441,5.64288,5.64381,13000000.0
2006-11-30 16:04:00,5.64318,5.64378,5.64278,5.64374,11000000.0
2006-11-30 16:05:00,5.64329,5.64383,5.64218,5.64328,9000000.0
2006-11-30 16:06:00,5.64368,5.64368,5.64181,5.64181,14000000.0
2006-11-30 16:07:00,5.64235,5.64298,5.64126,5.64206,15000000.0
2006-11-30 16:08:00,5.6424,5.64321,5.64147,5.64264,15000000.0
2006-11-30 16:09:00,5.64239,5.64358,5.64206,5.64306,17000000.0
2006-11-30 16:10:00,5.64283,5.64349,5.64209,5.6432,14000000.0
2006-11-30 16:11:00,5.64305,5.64327,5.642,5.64291,9000000.0
2006-11-30 16:12:00,5.64161,5.64353,5.64139,5.64139,15000000.0
2006-11-30 16:13:00,5.64146,5.64306,5.64146,5.64258,14000000.0
2006-11-30 16:14:00,5.64191,5.64251,5.64104,5.64167,12000000.0
2006-11-30 16:15:00,5.64242,5.64292,5.64103,5.64231,14000000.0
2006-11-30 16:16:00,5.64147,5.64324,5.64147,5.64238,13000000.0
2006-11-30 16:17:00,5.64262,5.64341,5.64141,5.64141,18000000.0
2006-11-30 16:18:00,5.64134,5.64316,5.64134,5.64221,13000000.0
2006-11-30 16:19:00,5.64262,5.64284,5.64154,5.64154,8000000.0
2006-11-30 16:20:00,5.64188,5.64325,5.64178,5.64222,13000000.0
2006-11-30 16:21:00,5.64227,5.6438,5.6415,5.64169,12000000.0
2006-11-30 16:22:00,5.64339,5.64339,5.64248,5.64303,11000000.0
2006-11-30 16:23:00,5.64245,5.64263,5.64147,5.64173,14000000.0
2006-11-30 16:24:00,5.64232,5.64235,5.6411,5.64181,15000000.0
2006-11-30 16:25:00,5.6412,5.64219,5.64043,5.64219,11000000.0
2006-11-30 16:26:00,5.64103,5.64155,5.63998,5.64006,8000000.0
2006-11-30 16:27:00,5.64091,5.64107,5.63986,5.6405,10000000.0
2006-11-30 16:28:00,5.64067,5.64181,5.63944,5.64181,15000000.0
2006-11-30 16:29:00,5.64137,5.64137,5.64017,5.64028,7000000.0
2006-11-30 16:30:00,5.63987,5.64045,5.63839,5.64017,16000000.0
2006-11-30 16:31:00,5.6401,5.64093,5.63904,5.63997,14000000.0
2006-11-30 16:32:00,5.64032,5.64032,5.63917,5.63917,7000000.0
2006-11-30 16:33:00,5.64008,5.6407,5.63927,5.63975,8000000.0
2006-11-30 16:34:00,5.64048,5.64147,5.63989,5.64097,8000000.0
2006-11-30 16:35:00,5.64091,5.6415,5.64036,5.64063,9000000.0
2006-11-30 16:36:00,5.64084,5.64182,5.63994,5.6414,13000000.0
2006-11-30 16:37:00,5.64219,5.64287,5.64125,5.64265,18000000.0
2006-11-30 16:38:00,5.6425,5.64307,5.64077,5.64289,18000000.0
2006-11-30 16:39:00,5.64222,5.64227,5.6408,5.64184,20000000.0
2006-11-30 16:40:00,5.64058,5.64208,5.64058,5.64137,13000000.0
2006-11-30 16:41:00,5.64027,5.64166,5.64008,5.64104,20000000.0
2006-11-30 16:42:00,5.64074,5.64137,5.63969,5.63969,18000000.0
2006-11-30 16:43:00,5.64124,5.64215,5.63995,5.64215,15000000.0
2006-11-30 16:44:00,5.64173,5.64214,5.64072,5.64194,20000000.0
2006-11-30 16:45:00,5.64073,5.6434,5.64073,5.64325,13000000.0
2006-11-30 16:46:00,5.64392,5.64392,5.64151,5.64288,15000000.0
2006-11-30 16:47:00,5.64321,5.64342,5.64163,5.64224,8000000.0
2006-11-30 16:48:00,5.64113,5.6422,5.64044,5.64159,11000000.0
2006-11-30 16:49:00,5.64143,5.64143,5.64001,5.64142,12000000.0
2006-11-30 16:50:00,5.64101,5.64175,5.63996,5.64106,15000000.0
2006-11-30 16:51:00,5.64133,5.64145,5.63978,5.64098,18000000.0
2006-11-30 16:52:00,5.6414,5.64163,5.64053,5.64148,14000000.0
2006-11-30 16:53:00,5.64203,5.64213,5.64104,5.64213,8000000.0
2006-11-30 16:54:00,5.64193,5.64193,5.64003,5.64101,11000000.0
2006-11-30 16:55:00,5.64111,5.64111,5.6393,5.64,12000000.0
2006-11-30 16:56:00,5.64116,5.64125,5.63936,5.64009,10000000.0
2006-11-30 16:57:00,5.63803,5.63865,5.63513,5.63628,8000000.0
2006-11-30 16:58:00,5.63409,5.63645,5.63409,5.63556,9000000.0
2006-11-30 16:59:00,5.63356,5.63725,5.63325,5.63699,13000000.0
2006-11-30 17:00:00,5.63671,5.63671,5.63528,5.63534,11000000.0
2006-11-30 17:01:00,5.63585,5.63664,5.63516,5.63611,12000000.0
2006-11-30 17:02:00,5.63682,5.63792,5.63572,5.63709,10000000.0
2006-11-30 17:03:00,5.6365,5.6365,5.6328,5.63363,16000000.0
2006-11-30 17:04:00,5.6315,5.6353,5.62959,5.62971,13000000.0
2006-11-30 17:05:00,5.62832,5.62899,5.62681,5.62822,16000000.0
2006-11-30 17:06:00,5.62796,5.63132,5.62796,5.62915,12000000.0
2006-11-30 17:07:00,5.62931,5.62967,5.62687,5.62694,8000000.0
2006-11-30 17:08:00,5.62582,5.6271,5.62378,5.62553,21000000.0
2006-11-30 17:09:00,5.62551,5.62837,5.62391,5.62685,16000000.0
2006-11-30 17:10:00,5.62561,5.62718,5.62505,5.6269,11000000.0
2006-11-30 17:11:00,5.62504,5.62773,5.62497,5.6262,11000000.0
2006-11-30 17:12:00,5.62611,5.62616,5.62467,5.62529,9000000.0
2006-11-30 17:13:00,5.62463,5.62463,5.62332,5.62332,9000000.0
2006-11-30 17:14:00,5.62317,5.62429,5.62256,5.62368,17000000.0
2006-11-30 17:15:00,5.62306,5.6232,5.62178,5.62304,11000000.0
2006-11-30 17:16:00,5.62296,5.62391,5.62215,5.62378,15000000.0
2006-11-30 17:17:00,5.62254,5.62456,5.62239,5.62456,13000000.0
2006-11-30 17:18:00,5.62546,5.62574,5.62415,5.6253,15000000.0
2006-11-30 17:19:00,5.62618,5.62684,5.6251,5.62684,17000000.0
2006-11-30 17:20:00,5.62575,5.62575,5.6242,5.62487,12000000.0
2006-11-30 17:21:00,5.62421,5.62531,5.6238,5.62428,7000000.0
2006-11-30 17:22:00,5.62466,5.62563,5.62387,5.62544,14000000.0
2006-11-30 17:23:00,5.62546,5.62597,5.62419,5.62536,13000000.0
2006-11-30 17:24:00,5.62418,5.62471,5.62316,5.62399,9000000.0
2006-11-30 17:25:00,5.62349,5.62459,5.62305,5.62459,11000000.0
2006-11-30 17:26:00,5.62437,5.62536,5.62378,5.62536,16000000.0
2006-11-30 17:27:00,5.62611,5.62611,5.62437,5.62574,9000000.0
2006-11-30 17:28:00,5.6251,5.62594,5.6241,5.62556,15000000.0
2006-11-30 17:29:00,5.62517,5.62517,5.62328,5.62449,11000000.0
2006-11-30 17:30:00,5.6239,5.62396,5.62275,5.62347,19000000.0
2006-11-30 17:31:00,5.6219,5.62245,5.62059,5.62078,11000000.0
2006-11-30 17:32:00,5.6215,5.62194,5.62047,5.62194,9000000.0
2006-11-30 17:33:00,5.6216,5.62183,5.62054,5.62164,10000000.0
2006-11-30 17:34:00,5.62136,5.6225,5.62085,5.62085,14000000.0
2006-11-30 17:35:00,5.62097,5.62338,5.62097,5.62338,13000000.0
2006-11-30 17:36:00,5.62215,5.62288,5.62122,5.62122,11000000.0
2006-11-30 17:37:00,5.62236,5.62312,5.6207,5.62162,15000000.0
2006-11-30 17:38:00,5.62222,5.624,5.62202,5.62326,17000000.0
2006-11-30 17:39:00,5.62373,5.62373,5.62219,5.62239,8000000.0
2006-11-30 17:40:00,5.62283,5.62338,5.62166,5.62312,12000000.0
2006-11-30 17:41:00,5.62264,5.62345,5.62167,5.62292,21000000.0
2006-11-30 17:42:00,5.62305,5.62335,5.62187,5.62307,13000000.0
2006-11-30 17:43:00,5.6217,5.62348,5.6217,5.62286,11000000.0
2006-11-30 17:44:00,5.62275,5.62318,5.6216,5.62218,19000000.0
2006-11-30 17:45:00,5.62243,5.62243,5.61814,5.61926,10000000.0
2006-11-30 17:46:00,5.61873,5.61873,5.61761,5.61843,13000000.0
2006-11-30 17:47:00,5.6176,5.61786,5.61682,5.61779,9000000.0
2006-11-30 17:48:00,5.6173,5.61859,5.61695,5.61853,14000000.0
2006-11-30 17:49:00,5.61776,5.61889,5.61718,5.61884,14000000.0
2006-11-30 17:50:00,5.61873,5.61987,5.61753,5.61971,17000000.0
2006-11-30 17:51:00,5.61949,5.62106,5.61815,5.62106,13000000.0
2006-11-30 17:52:00,5.62094,5.62095,5.61914,5.62035,24000000.0
2006-11-30 17:53:00,5.6197,5.62061,5.61838,5.62023,16000000.0
2006-11-30 17:54:00,5.62034,5.62039,5.6186,5.61942,16000000.0
2006-11-30 17:55:00,5.61948,5.61975,5.61748,5.61975,13000000.0
2006-11-30 17:56:00,5.61947,5.61947,5.61621,5.61782,15000000.0
2006-11-30 17:57:00,5.61738,5.61738,5.61615,5.6164,10000000.0
2006-11-30 17:58:00,5.61657,5.61761,5.61528,5.61745,15000000.0
2006-11-30 17:59:00,5.61713,5.61807,5.61644,5.61786,13000000.0
2006-11-30 18:00:00,5.61895,5.61993,5.61766,5.61817,7000000.0
2006-11-30 18:01:00,5.61865,5.61963,5.61796,5.61963,18000000.0
2006-11-30 18:02:00,5.61945,5.61979,5.61779,5.61851,17000000.0
2006-11-30 18:03:00,5.61823,5.61868,5.61765,5.61863,16000000.0
2006-11-30 18:04:00,5.61888,5.619,5.61789,5.61835,14000000.0
2006-11-30 18:05:00,5.61929,5.61983,5.61813,5.61983,13000000.0
2006-11-30 18:06:00,5.62029,5.62197,5.6196,5.6206,18000000.0
2006-11-30 18:07:00,5.6204,5.62129,5.61946,5.62129,12000000.0
2006-11-30 18:08:00,5.62112,5.62126,5.61893,5.6201,18000000.0
2006-11-30 18:09:00,5.6197,5.6197,5.61834,5.61863,12000000.0
2006-11-30 18:10:00,5.61984,5.62007,5.61786,5.61909,13000000.0
2006-11-30 18:11:00,5.61908,5.61983,5.61855,5.61897,10000000.0
2006-11-30 18:12:00,5.61711,5.61816,5.61614,5.61614,11000000.0
2006-11-30 18:13:00,5.61667,5.61679,5.61482,5.61616,14000000.0
2006-11-30 18:14:00,5.61539,5.61564,5.61363,5.61447,10000000.0
2006-11-30 18:15:00,5.61385,5.61394,5.61189,5.61193,10000000.0
2006-11-30 18:16:00,5.61244,5.61297,5.61159,5.61178,9000000.0
2006-11-30 18:17:00,5.61155,5.61286,5.61003,5.61171,18000000.0
2006-11-30 18:18:00,5.61018,5.61177,5.61011,5.61177,14000000.0
2006-11-30 18:19:00,5.6127,5.613,5.61141,5.61203,10000000.0
2006-11-30 18:20:00,5.61337,5.61386,5.61128,5.6136,15000000.0
2006-11-30 18:21:00,5.61371,5.61389,5.61116,5.61227,18000000.0
2006-11-30 18:22:00,5.61216,5.6123,5.61042,5.61177,14000000.0
2006-11-30 18:23:00,5.61148,5.61236,5.6109,5.61234,7000000.0
2006-11-30 18:24:00,5.61446,5.61502,5.61325,5.61327,9000000.0
2006-11-30 18:25:00,5.61533,5.61548,5.61385,5.61543,13000000.0
2006-11-30 18:26:00,5.61516,5.61588,5.6144,5.61571,16000000.0
2006-11-30 18:27:00,5.61571,5.61652,5.6144,5.61574,14000000.0
2006-11-30 18:28:00,5.61427,5.61562,5.61417,5.61417,13000000.0
2006-11-30 18:29:00,5.61412,5.6142,5.61311,5.6142,11000000.0
2006-11-30 18:30:00,5.61434,5.61456,5.61256,5.61401,16000000.0
2006-11-30 18:31:00,5.61358,5.61382,5.61258,5.61382,12000000.0
2006-11-30 18:32:00,5.61366,5.61436,5.61262,5.61302,11000000.0
2006-11-30 18:33:00,5.61344,5.61344,5.61119,5.61157,13000000.0
2006-11-30 18:34:00,5.6115,5.6115,5.61009,5.61094,13000000.0
2006-11-30 18:35:00,5.6112,5.61288,5.61022,5.61247,18000000.0
2006-11-30 18:36:00,5.61312,5.61361,5.61219,5.61359,18000000.0
2006-11-30 18:37:00,5.61364,5.61456,5.61242,5.61427,18000000.0
2006-11-30 18:38:00,5.61357,5.61401,5.61272,5.61379,11000000.0
2006-11-30 18:39:00,5.61388,5.614,5.61295,5.6134,11000000.0
2006-11-30 18:40:00,5.61366,5.61422,5.61237,5.61413,14000000.0
2006-11-30 18:41:00,5.61421,5.61467,5.6132,5.61418,16000000.0
2006-11-30 18:42:00,5.61452,5.61509,5.6131,5.61338,14000000.0
2006-11-30 18:43:00,5.61396,5.61431,5.61273,5.61431,10000000.0
2006-11-30 18:44:00,5.61514,5.61593,5.61458,5.61581,13000000.0
2006-11-30 18:45:00,5.61671,5.61688,5.61542,5.61684,13000000.0
2006-11-30 18:46:00,5.61628,5.61754,5.61584,5.61754,12000000.0
2006-11-30 18:47:00,5.61669,5.61715,5.61525,5.61525,14000000.0
2006-11-30 18:48:00,5.61535,5.61672,5.61527,5.61629,15000000.0
2006-11-30 18:49:00,5.61604,5.61611,5.61478,5.6151,12000000.0
2006-11-30 18:50:00,5.61591,5.61622,5.6154,5.61622,9000000.0
2006-11-30 18:51:00,5.61614,5.61635,5.61487,5.61571,17000000.0
2006-11-30 18:52:00,5.61646,5.61664,5.61534,5.61643,9000000.0
2006-11-30 18:53:00,5.61676,5.61756,5.6161,5.61744,14000000.0
2006-11-30 18:54:00,5.61575,5.61708,5.61575,5.61695,14000000.0
2006-11-30 18:55:00,5.61695,5.61744,5.61613,5.61675,10000000.0
2006-11-30 18:56:00,5.61648,5.61695,5.61536,5.61604,16000000.0
2006-11-30 18:57:00,5.61586,5.61617,5.61514,5.61563,17000000.0
2006-11-30 18:58:00,5.61589,5.61693,5.61567,5.61671,14000000.0
2006-11-30 18:59:00,5.61649,5.61694,5.61486,5.61519,14000000.0
2006-11-30 19:00:00,5.61565,5.61588,5.61448,5.61523,15000000.0
2006-11-30 19:01:00,5.61491,5.61593,5.61404,5.61539,15000000.0
2006-11-30 19:02:00,5.61546,5.61584,5.61416,5.61517,14000000.0
2006-11-30 19:03:00,5.61529,5.6159,5.61462,5.61525,14000000.0
2006-11-30 19:04:00,5.61509,5.61565,5.61432,5.61538,12000000.0
2006-11-30 19:05:00,5.61628,5.61637,5.61441,5.61597,15000000.0
2006-11-30 19:06:00,5.61591,5.61683,5.6154,5.6156,16000000.0
2006-11-30 19:07:00,5.61527,5.6176,5.61527,5.6176,20000000.0
2006-11-30 19:08:00,5.61714,5.61714,5.61614,5.61633,8000000.0
2006-11-30 19:09:00,5.61625,5.61688,5.61491,5.61491,17000000.0
2006-11-30 19:10:00,5.61622,5.61622,5.61521,5.61531,9000000.0
2006-11-30 19:11:00,5.61539,5.61579,5.61431,5.61533,16000000.0
2006-11-30 19:12:00,5.6146,5.61624,5.61447,5.61537,13000000.0
2006-11-30 19:13:00,5.6144,5.61544,5.61414,5.61532,10000000.0
2006-11-30 19:14:00,5.61543,5.61543,5.61378,5.61462,20000000.0
2006-11-30 19:15:00,5.61338,5.61488,5.61336,5.61339,12000000.0
2006-11-30 19:16:00,5.61395,5.61495,5.6136,5.6136,8000000.0
2006-11-30 19:17:00,5.61299,5.61449,5.61299,5.61311,18000000.0
2006-11-30 19:18:00,5.61308,5.61504,5.61308,5.61504,11000000.0
2006-11-30 19:19:00,5.61479,5.61511,5.6134,5.61343,12000000.0
2006-11-30 19:20:00,5.6138,5.61593,5.6138,5.61563,14000000.0
2006-11-30 19:21:00,5.61557,5.61557,5.61363,5.61397,13000000.0
2006-11-30 19:22:00,5.61354,5.61501,5.61354,5.61398,12000000.0
2006-11-30 19:23:00,5.6138,5.6166,5.6138,5.616,14000000.0
2006-11-30 19:24:00,5.61555,5.61642,5.61452,5.61527,19000000.0
2006-11-30 19:25:00,5.61514,5.61533,5.61393,5.61408,8000000.0
2006-11-30 19:26:00,5.61582,5.61601,5.61443,5.61474,7000000.0
2006-11-30 19:27:00,5.61505,5.61564,5.61386,5.61549,20000000.0
2006-11-30 19:28:00,5.61567,5.61567,5.61407,5.61469,17000000.0
2006-11-30 19:29:00,5.61497,5.61563,5.6148,5.61501,10000000.0
2006-11-30 19:30:00,5.61491,5.61636,5.61491,5.61505,15000000.0
2006-11-30 19:31:00,5.61516,5.61543,5.61423,5.61423,11000000.0
2006-11-30 19:32:00,5.61456,5.61555,5.61436,5.61436,9000000.0
2006-11-30 19:33:00,5.61411,5.61554,5.61398,5.6152,14000000.0
2006-11-30 19:34:00,5.61523,5.61525,5.61347,5.61368,17000000.0
2006-11-30 19:35:00,5.61453,5.61453,5.61344,5.61416,8000000.0
2006-11-30 19:36:00,5.6145,5.61465,5.61348,5.61351,15000000.0
2006-11-30 19:37:00,5.61308,5.61377,5.61297,5.61377,8000000.0
2006-11-30 19:38:00,5.61397,5.61481,5.61339,5.61384,15000000.0
2006-11-30 19:39:00,5.6149,5.61523,5.6138,5.61393,17000000.0
2006-11-30 19:40:00,5.61429,5.61599,5.61429,5.61456,16000000.0
2006-11-30 19:41:00,5.61473,5.61553,5.61447,5.61544,11000000.0
2006-11-30 19:42:00,5.61611,5.61715,5.61517,5.61673,15000000.0
2006-11-30 19:43:00,5.61662,5.61732,5.61536,5.61732,14000000.0
2006-11-30 19:44:00,5.61674,5.61724,5.61541,5.61724,14000000.0
2006-11-30 19:45:00,5.61769,5.61827,5.61769,5.61776,15000000.0
2006-11-30 19:46:00,5.61776,5.61831,5.61747,5.61831,15000000.0
2006-11-30 19:47:00,5.61841,5.61849,5.61829,5.61838,16000000.0
2006-11-30 19:48:00,5.61862,5.61903,5.61842,5.61903,16000000.0
2006-11-30 19:49:00,5.61908,5.61968,5.61901,5.61939,8000000.0
2006-11-30 19:50:00,5.61928,5.61955,5.61918,5.61937,9000000.0
2006-11-30 19:51:00,5.61927,5.61946,5.61915,5.61915,19000000.0
2006-11-30 19:52:00,5.61903,5.61938,5.61861,5.61861,11000000.0
2006-11-30 19:53:00,5.61876,5.61919,5.61864,5.61919,14000000.0
2006-11-30 19:54:00,5.61913,5.61913,5.61874,5.6188,18000000.0
2006-11-30 19:55:00,5.61855,5.6188,5.61855,5.61862,13000000.0
2006-11-30 19:56:00,5.61839,5.61857,5.61814,5.61836,10000000.0
2006-11-30 19:57:00,5.61849,5.61912,5.61849,5.61907,16000000.0
2006-11-30 19:58:00,5.61919,5.6193,5.61903,5.61924,15000000.0
2006-11-30 19:59:00,5.61907,5.61922,5.61876,5.61912,14000000.0
2006-11-30 20:00:00,5.61918,5.61948,5.61905,5.61947,11000000.0
2006-11-30 20:01:00,5.61926,5.61952,5.61908,5.61916,24000000.0
2006-11-30 20:02:00,5.61901,5.61914,5.6187,5.6187,11000000.0
2006-11-30 20:03:00,5.61857,5.61884,5.61855,5.61875,11000000.0
2006-11-30 20:04:00,5.61842,5.61869,5.61782,5.61782,10000000.0
2006-11-30 20:05:00,5.61786,5.61794,5.61762,5.6178,17000000.0
2006-11-30 20:06:00,5.61793,5.61795,5.61762,5.61793,10000000.0
2006-11-30 20:07:00,5.61801,5.61865,5.61801,5.61865,14000000.0
2006-11-30 20:08:00,5.61877,5.61906,5.61863,5.61889,13000000.0
2006-11-30 20:09:00,5.61928,5.61947,5.61913,5.61923,11000000.0
2006-11-30 20:10:00,5.6192,5.6192,5.61876,5.61884,11000000.0
2006-11-30 20:11:00,5.61851,5.61867,5.61792,5.61794,9000000.0
2006-11-30 20:12:00,5.61766,5.61775,5.6174,5.61743,16000000.0
2006-11-30 20:13:00,5.61715,5.61729,5.61691,5.61697,11000000.0
2006-11-30 20:14:00,5.61694,5.61751,5.61694,5.61714,19000000.0
2006-11-30 20:15:00,5.61728,5.61757,5.61714,5.61717,13000000.0
2006-11-30 20:16:00,5.6172,5.61776,5.6172,5.61756,15000000.0
2006-11-30 20:17:00,5.61736,5.61745,5.61697,5.61745,8000000.0
2006-11-30 20:18:00,5.61751,5.61778,5.61729,5.6177,14000000.0
2006-11-30 20:19:00,5.61748,5.61784,5.61731,5.61784,14000000.0
2006-11-30 20:20:00,5.61792,5.61833,5.61781,5.61781,12000000.0
2006-11-30 20:21:00,5.61781,5.61795,5.61739,5.61744,9000000.0
2006-11-30 20:22:00,5.61735,5.61768,5.61714,5.61714,17000000.0
2006-11-30 20:23:00,5.61711,5.61746,5.6171,5.61729,11000000.0
2006-11-30 20:24:00,5.61734,5.61768,5.61716,5.61741,16000000.0
2006-11-30 20:25:00,5.61745,5.61745,5.6172,5.6172,11000000.0
2006-11-30 20:26:00,5.61706,5.61737,5.61706,5.61713,8000000.0
2006-11-30 20:27:00,5.6173,5.61767,5.61728,5.61767,13000000.0
2006-11-30 20:28:00,5.61772,5.61772,5.61735,5.6177,15000000.0
2006-11-30 20:29:00,5.61785,5.61813,5.61774,5.61789,16000000.0
2006-11-30 20:30:00,5.61788,5.61815,5.61788,5.61815,8000000.0
2006-11-30 20:31:00,5.61827,5.61863,5.61827,5.61862,18000000.0
2006-11-30 20:32:00,5.61874,5.61886,5.61865,5.61865,7000000.0
2006-11-30 20:33:00,5.61867,5.61867,5.61835,5.61839,13000000.0
2006-11-30 20:34:00,5.61832,5.61833,5.61809,5.61833,13000000.0
2006-11-30 20:35:00,5.61833,5.61833,5.61806,5.61825,9000000.0
2006-11-30 20:36:00,5.61832,5.61839,5.61809,5.6182,17000000.0
2006-11-30 20:37:00,5.61821,5.61837,5.61811,5.61833,14000000.0
2006-11-30 20:38:00,5.61836,5.61837,5.61809,5.61809,16000000.0
2006-11-30 20:39:00,5.61818,5.6182,5.61793,5.61802,14000000.0
2006-11-30 20:40:00,5.61807,5.61829,5.61796,5.61818,17000000.0
2006-11-30 20:41:00,5.61766,5.61809,5.61766,5.61788,16000000.0
2006-11-30 20:42:00,5.61801,5.61817,5.61759,5.61759,22000000.0
2006-11-30 20:43:00,5.6177,5.61791,5.61761,5.61786,18000000.0
2006-11-30 20:44:00,5.61779,5.61897,5.61779,5.61855,16000000.0
2006-11-30 20:45:00,5.61863,5.61895,5.61863,5.61867,8000000.0
2006-11-30 20:46:00,5.61894,5.61899,5.61866,5.61871,19000000.0
2006-11-30 20:47:00,5.61853,5.61884,5.61849,5.61864,12000000.0
2006-11-30 20:48:00,5.6187,5.61871,5.61832,5.61834,9000000.0
2006-11-30 20:49:00,5.61822,5.61887,5.61817,5.61887,19000000.0
2006-11-30 20:50:00,5.61864,5.61882,5.61838,5.61844,15000000.0
2006-11-30 20:51:00,5.61865,5.61894,5.61824,5.61894,9000000.0
2006-11-30 20:52:00,5.61886,5.61904,5.61868,5.6187,11000000.0
2006-11-30 20:53:00,5.61863,5.61906,5.61859,5.61903,15000000.0
2006-11-30 20:54:00,5.61905,5.61916,5.61882,5.61912,12000000.0
2006-11-30 20:55:00,5.61879,5.61904,5.61866,5.61878,18000000.0
2006-11-30 20:56:00,5.61855,5.61894,5.61851,5.61874,12000000.0
2006-11-30 20:57:00,5.61899,5.61904,5.61877,5.61877,13000000.0
2006-11-30 20:58:00,5.61897,5.61955,5.61897,5.61951,11000000.0
2006-11-30 20:59:00,5.61956,5.61956,5.61904,5.61906,11000000.0
2006-11-30 21:00:00,5.61925,5.62,5.61925,5.61989,17000000.0
2006-11-30 21:01:00,5.61996,5.61996,5.6196,5.61968,10000000.0
2006-11-30 21:02:00,5.61973,5.62025,5.61973,5.62018,8000000.0
2006-11-30 21:03:00,5.62035,5.62036,5.61979,5.61979,19000000.0
2006-11-30 21:04:00,5.62036,5.62038,5.61981,5.6201,18000000.0
2006-11-30 21:05:00,5.62038,5.62126,5.62038,5.62054,14000000.0
2006-11-30 21:06:00,5.62074,5.62098,5.62045,5.62053,12000000.0
2006-11-30 21:07:00,5.62066,5.62066,5.62028,5.62038,10000000.0
2006-11-30 21:08:00,5.62027,5.62043,5.62019,5.62031,14000000.0
2006-11-30 21:09:00,5.62019,5.62039,5.61987,5.62009,16000000.0
2006-11-30 21:10:00,5.62026,5.62119,5.62026,5.62119,15000000.0
2006-11-30 21:11:00,5.62123,5.62123,5.62045,5.62048,13000000.0
2006-11-30 21:12:00,5.62052,5.62053,5.62032,5.6204,10000000.0
2006-11-30 21:13:00,5.62047,5.62077,5.62044,5.62066,14000000.0
2006-11-30 21:14:00,5.62069,5.62069,5.62042,5.62057,10000000.0
2006-11-30 21:15:00,5.6208,5.62116,5.62066,5.62116,15000000.0
2006-11-30 21:16:00,5.62125,5.62127,5.62104,5.62119,11000000.0
2006-11-30 21:17:00,5.62114,5.62114,5.62069,5.62114,13000000.0
2006-11-30 21:18:00,5.62115,5.62124,5.62069,5.62094,17000000.0
2006-11-30 21:19:00,5.6216,5.62264,5.6216,5.62264,12000000.0
2006-11-30 21:20:00,5.62318,5.62329,5.62291,5.6231,14000000.0
2006-11-30 21:21:00,5.6229,5.62304,5.6226,5.62289,11000000.0
2006-11-30 21:22:00,5.62331,5.62331,5.62288,5.62319,9000000.0
2006-11-30 21:23:00,5.62314,5.6233,5.62283,5.6231,7000000.0
2006-11-30 21:24:00,5.62294,5.62346,5.62294,5.62346,11000000.0
2006-11-30 21:25:00,5.62378,5.62382,5.62362,5.62367,7000000.0
2006-11-30 21:26:00,5.62367,5.62428,5.62367,5.62412,13000000.0
2006-11-30 21:27:00,5.62382,5.62382,5.62335,5.62339,11000000.0
2006-11-30 21:28:00,5.62327,5.62353,5.62289,5.62314,15000000.0
2006-11-30 21:29:00,5.62318,5.62318,5.62243,5.62243,12000000.0
2006-11-30 21:30:00,5.62249,5.62283,5.62249,5.62276,10000000.0
2006-11-30 21:31:00,5.62246,5.62284,5.62246,5.62273,10000000.0
2006-11-30 21:32:00,5.62309,5.62327,5.62298,5.62299,12000000.0
2006-11-30 21:33:00,5.62281,5.62339,5.62281,5.62321,19000000.0
2006-11-30 21:34:00,5.6232,5.62381,5.6232,5.62364,8000000.0
2006-11-30 21:35:00,5.62363,5.62383,5.62332,5.62383,20000000.0
2006-11-30 21:36:00,5.62412,5.6245,5.62399,5.62399,19000000.0
2006-11-30 21:37:00,5.62429,5.62471,5.62424,5.62458,19000000.0
2006-11-30 21:38:00,5.62457,5.62482,5.6244,5.62464,13000000.0
2006-11-30 21:39:00,5.62458,5.62468,5.62405,5.62457,17000000.0
2006-11-30 21:40:00,5.62464,5.62491,5.62456,5.62465,7000000.0
2006-11-30 21:41:00,5.62423,5.62452,5.62401,5.6242,11000000.0
2006-11-30 21:42:00,5.62405,5.62417,5.62386,5.62391,18000000.0
2006-11-30 21:43:00,5.62364,5.6239,5.62364,5.62376,13000000.0
2006-11-30 21:44:00,5.62365,5.62393,5.62365,5.6238,16000000.0
2006-11-30 21:45:00,5.62364,5.6241,5.62363,5.62377,11000000.0
2006-11-30 21:46:00,5.62356,5.62364,5.6227,5.6227,13000000.0
2006-11-30 21:47:00,5.62281,5.62292,5.62244,5.6226,13000000.0
2006-11-30 21:48:00,5.6225,5.6226,5.62224,5.62233,17000000.0
2006-11-30 21:49:00,5.62235,5.62269,5.6223,5.62237,8000000.0
2006-11-30 21:50:00,5.62248,5.62255,5.62223,5.62225,11000000.0
2006-11-30 21:51:00,5.62249,5.62295,5.62228,5.62295,13000000.0
2006-11-30 21:52:00,5.62283,5.62339,5.62283,5.62338,13000000.0
2006-11-30 21:53:00,5.62296,5.62296,5.6225,5.6225,14000000.0
2006-11-30 21:54:00,5.6226,5.6229,5.62254,5.62282,11000000.0
2006-11-30 21:55:00,5.62301,5.62301,5.62242,5.62251,17000000.0
2006-11-30 21:56:00,5.62258,5.62301,5.62229,5.62301,12000000.0
2006-11-30 21:57:00,5.62282,5.62289,5.62217,5.62217,16000000.0
2006-11-30 21:58:00,5.62201,5.62206,5.62183,5.62192,9000000.0
2006-11-30 21:59:00,5.62183,5.62183,5.62125,5.62146,18000000.0
2006-11-30 22:00:00,5.62124,5.62204,5.62124,5.62166,13000000.0
2006-11-30 22:01:00,5.62219,5.62232,5.62192,5.62211,11000000.0
2006-11-30 22:02:00,5.62234,5.62234,5.62124,5.6213,17000000.0
2006-11-30 22:03:00,5.62144,5.62159,5.621,5.62102,23000000.0
2006-11-30 22:04:00,5.62096,5.6212,5.62038,5.62065,15000000.0
2006-11-30 22:05:00,5.62065,5.62133,5.62065,5.62111,14000000.0
2006-11-30 22:06:00,5.62121,5.62121,5.62077,5.62087,15000000.0
2006-11-30 22:07:00,5.62058,5.6209,5.62058,5.62076,9000000.0
2006-11-30 22:08:00,5.6208,5.62099,5.62064,5.62088,18000000.0
2006-11-30 22:09:00,5.62092,5.62108,5.62077,5.62108,11000000.0
2006-11-30 22:10:00,5.62115,5.62149,5.62115,5.62134,7000000.0
2006-11-30 22:11:00,5.62162,5.62174,5.62131,5.62159,8000000.0
2006-11-30 22:12:00,5.62138,5.62173,5.62122,5.62173,16000000.0
2006-11-30 22:13:00,5.62179,5.62193,5.62156,5.6219,24000000.0
2006-11-30 22:14:00,5.62181,5.6219,5.62146,5.62146,9000000.0
2006-11-30 22:15:00,5.62151,5.62168,5.62147,5.62154,10000000.0
2006-11-30 22:16:00,5.62168,5.62214,5.62166,5.62186,13000000.0
2006-11-30 22:17:00,5.62165,5.6221,5.62153,5.62192,20000000.0
2006-11-30 22:18:00,5.62216,5.62242,5.62184,5.6224,11000000.0
2006-11-30 22:19:00,5.62247,5.6226,5.62233,5.62248,15000000.0
2006-11-30 22:20:00,5.62264,5.62289,5.6225,5.62279,16000000.0
2006-11-30 22:21:00,5.62303,5.62316,5.62283,5.623,12000000.0
2006-11-30 22:22:00,5.6227,5.62298,5.62269,5.6229,14000000.0
2006-11-30 22:23:00,5.62283,5.62283,5.6223,5.62237,11000000.0
2006-11-30 22:24:00,5.62253,5.62278,5.62223,5.62278,16000000.0
2006-11-30 22:25:00,5.6225,5.62276,5.62223,5.62248,14000000.0
2006-11-30 22:26:00,5.62243,5.62248,5.62218,5.62248,10000000.0
2006-11-30 22:27:00,5.62248,5.62258,5.62231,5.62256,14000000.0
2006-11-30 22:28:00,5.62232,5.62257,5.62231,5.62231,12000000.0
2006-11-30 22:29:00,5.62224,5.62253,5.62199,5.62253,13000000.0
2006-11-30 22:30:00,5.62223,5.62242,5.62211,5.62229,8000000.0
2006-11-30 22:31:00,5.6223,5.62241,5.62203,5.62224,11000000.0
2006-11-30 22:32:00,5.62217,5.62227,5.62189,5.62226,20000000.0
2006-11-30 22:33:00,5.62206,5.62206,5.62153,5.62185,11000000.0
2006-11-30 22:34:00,5.62155,5.62193,5.62152,5.62191,10000000.0
2006-11-30 22:35:00,5.62189,5.62204,5.62167,5.62198,13000000.0
2006-11-30 22:36:00,5.62206,5.62233,5.62186,5.62225,9000000.0
2006-11-30 22:37:00,5.62201,5.62201,5.62164,5.62182,13000000.0
2006-11-30 22:38:00,5.6218,5.622,5.62173,5.62195,9000000.0
2006-11-30 22:39:00,5.62177,5.6221,5.62154,5.62175,12000000.0
2006-11-30 22:40:00,5.62179,5.62204,5.62173,5.62174,9000000.0
2006-11-30 22:41:00,5.62171,5.6219,5.62157,5.62173,14000000.0
2006-11-30 22:42:00,5.62166,5.62186,5.62153,5.62169,13000000.0
2006-11-30 22:43:00,5.62176,5.62217,5.62162,5.62217,12000000.0
2006-11-30 22:44:00,5.62217,5.62223,5.62192,5.62202,15000000.0
2006-11-30 22:45:00,5.62194,5.6227,5.62194,5.62238,13000000.0
2006-11-30 22:46:00,5.62238,5.62238,5.62215,5.62215,14000000.0
2006-11-30 22:47:00,5.6224,5.62249,5.62221,5.6224,15000000.0
2006-11-30 22:48:00,5.62241,5.62257,5.62228,5.62228,13000000.0
2006-11-30 22:49:00,5.62255,5.62282,5.62251,5.62273,13000000.0
2006-11-30 22:50:00,5.62259,5.62278,5.62246,5.62246,15000000.0
2006-11-30 22:51:00,5.62266,5.6228,5.62244,5.62274,14000000.0
2006-11-30 22:52:00,5.62265,5.62317,5.62249,5.62305,9000000.0
2006-11-30 22:53:00,5.62319,5.62346,5.62312,5.62328,15000000.0
2006-11-30 22:54:00,5.62302,5.62334,5.62291,5.62291,17000000.0
2006-11-30 22:55:00,5.62285,5.62296,5.62262,5.62262,16000000.0
2006-11-30 22:56:00,5.62292,5.62313,5.62288,5.62293,13000000.0
2006-11-30 22:57:00,5.62328,5.62346,5.62322,5.62332,8000000.0
2006-11-30 22:58:00,5.62338,5.62368,5.62299,5.62368,8000000.0
2006-11-30 22:59:00,5.62388,5.62388,5.62356,5.62374,19000000.0
2006-11-30 23:00:00,5.62379,5.62421,5.62377,5.62421,10000000.0
2006-11-30 23:01:00,5.62443,5.62484,5.62443,5.62469,7000000.0
2006-11-30 23:02:00,5.62458,5.62458,5.62418,5.62427,15000000.0
2006-11-30 23:03:00,5.62416,5.62447,5.62389,5.62431,17000000.0
2006-11-30 23:04:00,5.62423,5.6245,5.62401,5.62413,19000000.0
2006-11-30 23:05:00,5.62385,5.62416,5.62385,5.6239,9000000.0
2006-11-30 23:06:00,5.62435,5.62462,5.62417,5.62428,12000000.0
2006-11-30 23:07:00,5.62444,5.62448,5.62407,5.62407,14000000.0
2006-11-30 23:08:00,5.62409,5.62454,5.62394,5.62434,16000000.0
2006-11-30 23:09:00,5.6243,5.6246,5.6243,5.6246,9000000.0
2006-11-30 23:10:00,5.62438,5.62483,5.62432,5.62463,12000000.0
2006-11-30 23:11:00,5.62446,5.62503,5.62446,5.6245,14000000.0
2006-11-30 23:12:00,5.62455,5.62461,5.62446,5.62446,7000000.0
2006-11-30 23:13:00,5.62457,5.62502,5.62457,5.62496,14000000.0
2006-11-30 23:14:00,5.62533,5.62614,5.62526,5.62583,19000000.0
2006-11-30 23:15:00,5.62605,5.62605,5.62525,5.62536,13000000.0
2006-11-30 23:16:00,5.62535,5.62537,5.62472,5.62484,15000000.0
2006-11-30 23:17:00,5.62493,5.62511,5.62458,5.62468,11000000.0
2006-11-30 23:18:00,5.62455,5.62541,5.62455,5.62511,12000000.0
2006-11-30 23:19:00,5.62486,5.62504,5.62462,5.62504,14000000.0
2006-11-30 23:20:00,5.62506,5.6253,5.62492,5.62528,19000000.0
2006-11-30 23:21:00,5.6252,5.62534,5.62498,5.62505,7000000.0
2006-11-30 23:22:00,5.62518,5.62556,5.62496,5.62547,15000000.0
2006-11-30 23:23:00,5.62556,5.62611,5.62556,5.62605,11000000.0
2006-11-30 23:24:00,5.62592,5.62629,5.62575,5.62599,14000000.0
2006-11-30 23:25:00,5.62591,5.62612,5.62567,5.62567,11000000.0
2006-11-30 23:26:00,5.62598,5.62607,5.62528,5.62528,14000000.0
2006-11-30 23:27:00,5.62537,5.62554,5.62495,5.62495,11000000.0
2006-11-30 23:28:00,5.62457,5.62497,5.62454,5.6246,12000000.0
2006-11-30 23:29:00,5.62474,5.62478,5.62451,5.62453,16000000.0
2006-11-30 23:30:00,5.6247,5.62472,5.62431,5.62469,20000000.0
2006-11-30 23:31:00,5.62477,5.6248,5.62458,5.62477,11000000.0
2006-11-30 23:32:00,5.62467,5.6248,5.62451,5.62465,16000000.0
2006-11-30 23:33:00,5.62461,5.62465,5.62417,5.62445,12000000.0
2006-11-30 23:34:00,5.62463,5.62485,5.6245,5.6245,13000000.0
2006-11-30 23:35:00,5.62446,5.62498,5.62434,5.62434,9000000.0
2006-11-30 23:36:00,5.6245,5.62472,5.62449,5.62463,9000000.0
2006-11-30 23:37:00,5.62459,5.62465,5.62413,5.62441,14000000.0
2006-11-30 23:38:00,5.62415,5.62434,5.6241,5.62428,13000000.0
2006-11-30 23:39:00,5.62407,5.62413,5.62385,5.62405,17000000.0
2006-11-30 23:40:00,5.62429,5.62456,5.6242,5.6244,12000000.0
2006-11-30 23:41:00,5.62463,5.62471,5.6244,5.62471,17000000.0
2006-11-30 23:42:00,5.62442,5.62463,5.6241,5.62421,22000000.0
2006-11-30 23:43:00,5.62401,5.62451,5.62401,5.6244,15000000.0
2006-11-30 23:44:00,5.62435,5.62458,5.62394,5.62433,14000000.0
2006-11-30 23:45:00,5.6237,5.62423,5.6237,5.62401,20000000.0
2006-11-30 23:46:00,5.62384,5.62415,5.62378,5.62408,14000000.0
2006-11-30 23:47:00,5.6241,5.6241,5.62381,5.62381,10000000.0
2006-11-30 23:48:00,5.62384,5.62412,5.62366,5.6238,18000000.0
2006-11-30 23:49:00,5.62388,5.6241,5.62369,5.62402,14000000.0
2006-11-30 23:50:00,5.62406,5.62458,5.62406,5.62417,13000000.0
2006-11-30 23:51:00,5.62414,5.62432,5.62397,5.62403,8000000.0
2006-11-30 23:52:00,5.62414,5.62436,5.6239,5.62424,16000000.0
2006-11-30 23:53:00,5.6244,5.6244,5.62391,5.62395,18000000.0
2006-11-30 23:54:00,5.62386,5.62398,5.62338,5.62366,12000000.0
2006-11-30 23:55:00,5.62345,5.62367,5.62332,5.6236,19000000.0
2006-11-30 23:56:00,5.6236,5.62372,5.62335,5.62371,14000000.0
2006-11-30 23:57:00,5.62371,5.62407,5.62362,5.62377,16000000.0
2006-11-30 23:58:00,5.62379,5.62448,5.62379,5.62409,13000000.0
2006-11-30 23:59:00,5.62417,5.62447,5.62404,5.62408,14000000.0
2006-12-01 00:00:00,5.62441,5.62461,5.62434,5.62445,17000000.0
2006-12-01 00:01:00,5.62472,5.62499,5.62433,5.62445,12000000.0
2006-12-01 00:02:00,5.62417,5.62434,5.62378,5.62407,15000000.0
2006-12-01 00:03:00,5.62399,5.62415,5.62384,5.62392,14000000.0
2006-12-01 00:04:00,5.62379,5.62409,5.62337,5.62377,12000000.0
2006-12-01 00:05:00,5.62363,5.62384,5.62351,5.62372,12000000.0
2006-12-01 00:06:00,5.62357,5.62397,5.62348,5.62379,12000000.0
2006-12-01 00:07:00,5.62385,5.62385,5.62349,5.62349,11000000.0
2006-12-01 00:08:00,5.62344,5.62425,5.62344,5.62418,15000000.0
2006-12-01 00:09:00,5.62425,5.62467,5.62425,5.62467,12000000.0
2006-12-01 00:10:00,5.62458,5.62491,5.62455,5.62482,19000000.0
2006-12-01 00:11:00,5.62464,5.62491,5.62446,5.62446,8000000.0
2006-12-01 00:12:00,5.62463,5.6247,5.62439,5.62451,9000000.0
2006-12-01 00:13:00,5.62443,5.62463,5.62434,5.62434,13000000.0
2006-12-01 00:14:00,5.62435,5.62461,5.6242,5.62461,14000000.0
2006-12-01 00:15:00,5.62462,5.62481,5.62441,5.62462,12000000.0
2006-12-01 00:16:00,5.62444,5.62481,5.62429,5.62481,12000000.0
2006-12-01 00:17:00,5.62449,5.62449,5.62419,5.62419,10000000.0
2006-12-01 00:18:00,5.62414,5.62456,5.624,5.62439,19000000.0
2006-12-01 00:19:00,5.62432,5.62438,5.62401,5.62401,12000000.0
2006-12-01 00:20:00,5.62367,5.62423,5.62348,5.62395,11000000.0
2006-12-01 00:21:00,5.62417,5.62429,5.62389,5.62399,14000000.0
2006-12-01 00:22:00,5.62379,5.62389,5.62335,5.62351,13000000.0
2006-12-01 00:23:00,5.62334,5.62354,5.62325,5.6234,13000000.0
2006-12-01 00:24:00,5.62358,5.62401,5.62347,5.62383,9000000.0
2006-12-01 00:25:00,5.62387,5.62397,5.6238,5.62397,13000000.0
2006-12-01 00:26:00,5.62386,5.62393,5.62348,5.62364,14000000.0
2006-12-01 00:27:00,5.6237,5.62373,5.62308,5.62363,15000000.0
2006-12-01 00:28:00,5.62353,5.62353,5.62251,5.6228,7000000.0
2006-12-01 00:29:00,5.62379,5.62408,5.62352,5.624,17000000.0
2006-12-01 00:30:00,5.62414,5.62452,5.62395,5.62434,9000000.0
2006-12-01 00:31:00,5.62482,5.62568,5.62465,5.62568,13000000.0
2006-12-01 00:32:00,5.62609,5.62663,5.62593,5.62663,8000000.0
2006-12-01 00:33:00,5.62678,5.6268,5.62631,5.62652,19000000.0
2006-12-01 00:34:00,5.62627,5.62647,5.62564,5.62582,15000000.0
2006-12-01 00:35:00,5.62551,5.62551,5.62488,5.62545,12000000.0
2006-12-01 00:36:00,5.62571,5.62585,5.62553,5.62577,15000000.0
2006-12-01 00:37:00,5.62578,5.62591,5.62561,5.62578,15000000.0
2006-12-01 00:38:00,5.62565,5.62591,5.62565,5.62588,18000000.0
2006-12-01 00:39:00,5.62584,5.626,5.62559,5.62581,20000000.0
2006-12-01 00:40:00,5.62671,5.62672,5.62638,5.62639,10000000.0
2006-12-01 00:41:00,5.62636,5.62666,5.62634,5.62661,9000000.0
2006-12-01 00:42:00,5.62655,5.62659,5.62636,5.62659,16000000.0
2006-12-01 00:43:00,5.62638,5.6264,5.626,5.626,16000000.0
2006-12-01 00:44:00,5.62584,5.62603,5.62561,5.62572,10000000.0
2006-12-01 00:45:00,5.62614,5.62665,5.62614,5.62624,16000000.0
2006-12-01 00:46:00,5.62657,5.62738,5.62657,5.62729,12000000.0
2006-12-01 00:47:00,5.62722,5.62722,5.62618,5.62632,8000000.0
2006-12-01 00:48:00,5.6265,5.62673,5.6259,5.6262,16000000.0
2006-12-01 00:49:00,5.62607,5.62646,5.62607,5.62646,11000000.0
2006-12-01 00:50:00,5.62645,5.62656,5.62621,5.62621,9000000.0
2006-12-01 00:51:00,5.62637,5.62657,5.62616,5.62624,9000000.0
2006-12-01 00:52:00,5.62622,5.62622,5.62595,5.62602,18000000.0
2006-12-01 00:53:00,5.62609,5.62628,5.62557,5.62557,12000000.0
2006-12-01 00:54:00,5.62555,5.62589,5.62554,5.62566,12000000.0
2006-12-01 00:55:00,5.62582,5.62587,5.62554,5.62554,11000000.0
2006-12-01 00:56:00,5.62557,5.62589,5.62557,5.62574,14000000.0
2006-12-01 00:57:00,5.62565,5.6259,5.62562,5.6257,15000000.0
2006-12-01 00:58:00,5.62586,5.6259,5.62549,5.62551,9000000.0
2006-12-01 00:59:00,5.62566,5.62566,5.62516,5.62541,17000000.0
2006-12-01 01:00:00,5.62553,5.62557,5.62517,5.62527,12000000.0
2006-12-01 01:01:00,5.62545,5.62618,5.62545,5.6257,15000000.0
2006-12-01 01:02:00,5.62589,5.62592,5.62543,5.62578,10000000.0
2006-12-01 01:03:00,5.62564,5.62564,5.62431,5.62438,13000000.0
2006-12-01 01:04:00,5.62445,5.6255,5.62429,5.62434,13000000.0
2006-12-01 01:05:00,5.62434,5.6249,5.62311,5.62355,13000000.0
2006-12-01 01:06:00,5.62329,5.62445,5.62318,5.62439,12000000.0
2006-12-01 01:07:00,5.6248,5.62488,5.62376,5.62379,13000000.0
2006-12-01 01:08:00,5.62369,5.62384,5.62352,5.62377,15000000.0
2006-12-01 01:09:00,5.62408,5.62482,5.62343,5.62408,17000000.0
2006-12-01 01:10:00,5.62489,5.62497,5.62357,5.6236,10000000.0
2006-12-01 01:11:00,5.62389,5.62477,5.62389,5.62477,11000000.0
2006-12-01 01:12:00,5.62403,5.62443,5.62364,5.62385,10000000.0
2006-12-01 01:13:00,5.62399,5.62451,5.62382,5.62438,11000000.0
2006-12-01 01:14:00,5.62455,5.62462,5.62357,5.62454,13000000.0
2006-12-01 01:15:00,5.62424,5.62447,5.62326,5.62326,9000000.0
2006-12-01 01:16:00,5.62297,5.62424,5.62297,5.62424,12000000.0
2006-12-01 01:17:00,5.62479,5.62494,5.6247,5.62487,11000000.0
2006-12-01 01:18:00,5.62511,5.62511,5.62405,5.62405,12000000.0
2006-12-01 01:19:00,5.62375,5.62518,5.6236,5.62415,19000000.0
2006-12-01 01:20:00,5.62427,5.62534,5.62427,5.62456,11000000.0
2006-12-01 01:21:00,5.62481,5.62542,5.62391,5.62391,12000000.0
2006-12-01 01:22:00,5.62473,5.62473,5.62346,5.62381,9000000.0
2006-12-01 01:23:00,5.624,5.62488,5.62358,5.62411,13000000.0
2006-12-01 01:24:00,5.6245,5.62569,5.624,5.62413,14000000.0
2006-12-01 01:25:00,5.62391,5.62453,5.62362,5.62362,11000000.0
2006-12-01 01:26:00,5.6241,5.62471,5.62318,5.62435,10000000.0
2006-12-01 01:27:00,5.62337,5.6251,5.62337,5.62486,17000000.0
2006-12-01 01:28:00,5.62318,5.62462,5.62318,5.62396,13000000.0
2006-12-01 01:29:00,5.6241,5.62467,5.62336,5.62429,19000000.0
2006-12-01 01:30:00,5.62401,5.62624,5.62328,5.62576,15000000.0
2006-12-01 01:31:00,5.62621,5.62671,5.62526,5.62526,15000000.0
2006-12-01 01:32:00,5.62608,5.62629,5.62469,5.62613,12000000.0
2006-12-01 01:33:00,5.62477,5.62585,5.62477,5.62482,8000000.0
2006-12-01 01:34:00,5.62481,5.62588,5.62481,5.62527,18000000.0
2006-12-01 01:35:00,5.62504,5.62542,5.62356,5.62462,12000000.0
2006-12-01 01:36:00,5.6239,5.62413,5.62261,5.62413,16000000.0
2006-12-01 01:37:00,5.6242,5.6242,5.62203,5.62283,15000000.0
2006-12-01 01:38:00,5.62277,5.62321,5.62208,5.62233,18000000.0
2006-12-01 01:39:00,5.62293,5.62402,5.62247,5.62368,10000000.0
2006-12-01 01:40:00,5.6236,5.62362,5.62228,5.62243,11000000.0
2006-12-01 01:41:00,5.62204,5.62367,5.62204,5.62359,16000000.0
2006-12-01 01:42:00,5.62323,5.62336,5.62221,5.62236,14000000.0
2006-12-01 01:43:00,5.62264,5.62459,5.62264,5.62437,16000000.0
2006-12-01 01:44:00,5.62406,5.62448,5.62302,5.62302,15000000.0
2006-12-01 01:45:00,5.62335,5.62434,5.62312,5.62428,16000000.0
2006-12-01 01:46:00,5.62425,5.6251,5.62405,5.62462,9000000.0
2006-12-01 01:47:00,5.62552,5.62552,5.6241,5.62453,17000000.0
2006-12-01 01:48:00,5.62503,5.62503,5.62312,5.62367,16000000.0
2006-12-01 01:49:00,5.62262,5.62367,5.62247,5.6226,10000000.0
2006-12-01 01:50:00,5.62254,5.62289,5.62173,5.62176,11000000.0
2006-12-01 01:51:00,5.62205,5.62248,5.62134,5.62174,12000000.0
2006-12-01 01:52:00,5.62172,5.62261,5.6207,5.6207,12000000.0
2006-12-01 01:53:00,5.62064,5.62074,5.61875,5.619,18000000.0
2006-12-01 01:54:00,5.61931,5.6203,5.6192,5.62017,14000000.0
2006-12-01 01:55:00,5.62069,5.62121,5.61944,5.62007,18000000.0
2006-12-01 01:56:00,5.62026,5.62164,5.62026,5.62085,8000000.0
2006-12-01 01:57:00,5.62136,5.62136,5.61978,5.62033,13000000.0
2006-12-01 01:58:00,5.62049,5.62084,5.61928,5.61928,11000000.0
2006-12-01 01:59:00,5.61898,5.62045,5.61898,5.62045,11000000.0
2006-12-01 02:00:00,5.62001,5.62036,5.61714,5.61717,16000000.0
2006-12-01 02:01:00,5.61711,5.61757,5.61558,5.61757,21000000.0
2006-12-01 02:02:00,5.61692,5.61813,5.61692,5.61761,10000000.0
2006-12-01 02:03:00,5.61848,5.6186,5.6175,5.6175,8000000.0
2006-12-01 02:04:00,5.61874,5.61907,5.61743,5.61743,14000000.0
2006-12-01 02:05:00,5.6186,5.6186,5.61726,5.61805,14000000.0
2006-12-01 02:06:00,5.61816,5.61853,5.61715,5.61735,15000000.0
2006-12-01 02:07:00,5.61845,5.61845,5.61693,5.61761,10000000.0
2006-12-01 02:08:00,5.61807,5.61874,5.61705,5.6181,16000000.0
2006-12-01 02:09:00,5.61869,5.61961,5.61756,5.61961,18000000.0
2006-12-01 02:10:00,5.61886,5.61959,5.61762,5.61863,16000000.0
2006-12-01 02:11:00,5.61859,5.62034,5.61856,5.61894,14000000.0
2006-12-01 02:12:00,5.61906,5.62021,5.61906,5.61979,10000000.0
2006-12-01 02:13:00,5.61921,5.62029,5.61921,5.62029,15000000.0
2006-12-01 02:14:00,5.61952,5.61952,5.61779,5.61852,19000000.0
2006-12-01 02:15:00,5.61848,5.61879,5.61727,5.61805,12000000.0
2006-12-01 02:16:00,5.6178,5.61861,5.61726,5.61726,18000000.0
2006-12-01 02:17:00,5.61758,5.61898,5.6175,5.6175,14000000.0
2006-12-01 02:18:00,5.61756,5.61868,5.61712,5.61795,12000000.0
2006-12-01 02:19:00,5.61835,5.61896,5.61724,5.61757,14000000.0
2006-12-01 02:20:00,5.61837,5.61931,5.61788,5.61931,13000000.0
2006-12-01 02:21:00,5.61897,5.61942,5.61818,5.61818,15000000.0
2006-12-01 02:22:00,5.61861,5.61967,5.61768,5.61817,13000000.0
2006-12-01 02:23:00,5.61936,5.61936,5.61827,5.61827,16000000.0
2006-12-01 02:24:00,5.61812,5.61915,5.61772,5.61807,17000000.0
2006-12-01 02:25:00,5.61936,5.61936,5.61775,5.61825,10000000.0
2006-12-01 02:26:00,5.61854,5.61953,5.61793,5.61793,13000000.0
2006-12-01 02:27:00,5.61794,5.61798,5.61764,5.61773,7000000.0
2006-12-01 02:28:00,5.61773,5.61859,5.61773,5.61844,9000000.0
2006-12-01 02:29:00,5.61839,5.6185,5.61774,5.61794,20000000.0
2006-12-01 02:30:00,5.61812,5.61902,5.61809,5.61851,11000000.0
2006-12-01 02:31:00,5.61849,5.6199,5.61849,5.619,9000000.0
2006-12-01 02:32:00,5.61858,5.61964,5.61846,5.61881,13000000.0
2006-12-01 02:33:00,5.61972,5.61999,5.61857,5.61885,14000000.0
2006-12-01 02:34:00,5.61903,5.61986,5.61845,5.61986,17000000.0
2006-12-01 02:35:00,5.61928,5.61979,5.61881,5.61935,15000000.0
2006-12-01 02:36:00,5.61929,5.61929,5.61877,5.61888,14000000.0
2006-12-01 02:37:00,5.61891,5.61985,5.61889,5.61953,13000000.0
2006-12-01 02:38:00,5.61975,5.61997,5.61856,5.61978,14000000.0
2006-12-01 02:39:00,5.61919,5.61959,5.61827,5.61889,15000000.0
2006-12-01 02:40:00,5.61889,5.61955,5.61799,5.61799,12000000.0
2006-12-01 02:41:00,5.61874,5.61961,5.61818,5.61904,13000000.0
2006-12-01 02:42:00,5.6191,5.6197,5.6188,5.61928,16000000.0
2006-12-01 02:43:00,5.61906,5.61915,5.6178,5.61794,18000000.0
2006-12-01 02:44:00,5.61749,5.61882,5.6173,5.61856,10000000.0
2006-12-01 02:45:00,5.61841,5.61902,5.61793,5.61793,14000000.0
2006-12-01 02:46:00,5.61868,5.61932,5.61738,5.61738,18000000.0
2006-12-01 02:47:00,5.6174,5.61941,5.6174,5.61847,17000000.0
2006-12-01 02:48:00,5.6181,5.6181,5.61753,5.61753,7000000.0
2006-12-01 02:49:00,5.61785,5.61968,5.61785,5.61788,13000000.0
2006-12-01 02:50:00,5.61777,5.61957,5.61777,5.6191,14000000.0
2006-12-01 02:51:00,5.61858,5.61951,5.61793,5.61839,15000000.0
2006-12-01 02:52:00,5.61876,5.61955,5.61797,5.61797,15000000.0
2006-12-01 02:53:00,5.61812,5.61975,5.61799,5.61975,9000000.0
2006-12-01 02:54:00,5.62027,5.62043,5.61858,5.61917,13000000.0
2006-12-01 02:55:00,5.61881,5.61914,5.61824,5.61853,11000000.0
2006-12-01 02:56:00,5.61834,5.61938,5.61807,5.61807,18000000.0
2006-12-01 02:57:00,5.61803,5.6194,5.61803,5.6194,13000000.0
2006-12-01 02:58:00,5.6197,5.6197,5.61942,5.6195,9000000.0
2006-12-01 02:59:00,5.61903,5.61903,5.61778,5.61865,14000000.0
2006-12-01 03:00:00,5.61874,5.61944,5.61783,5.61933,11000000.0
2006-12-01 03:01:00,5.6195,5.61952,5.61856,5.61909,11000000.0
2006-12-01 03:02:00,5.61957,5.61974,5.61847,5.61858,11000000.0
2006-12-01 03:03:00,5.61897,5.61958,5.61826,5.61874,23000000.0
2006-12-01 03:04:00,5.61913,5.6198,5.61902,5.61902,11000000.0
2006-12-01 03:05:00,5.6187,5.61974,5.61831,5.61973,17000000.0
2006-12-01 03:06:00,5.61972,5.61972,5.61864,5.61864,9000000.0
2006-12-01 03:07:00,5.61865,5.61945,5.61857,5.61872,15000000.0
2006-12-01 03:08:00,5.61895,5.6202,5.61895,5.6202,12000000.0
2006-12-01 03:09:00,5.62022,5.62082,5.61944,5.61968,15000000.0
2006-12-01 03:10:00,5.62017,5.6207,5.61904,5.61904,19000000.0
2006-12-01 03:11:00,5.61957,5.62078,5.61922,5.61994,15000000.0
2006-12-01 03:12:00,5.61927,5.62045,5.61884,5.61927,18000000.0
2006-12-01 03:13:00,5.619,5.62074,5.619,5.62058,18000000.0
2006-12-01 03:14:00,5.61897,5.62063,5.61897,5.62063,10000000.0
2006-12-01 03:15:00,5.62077,5.62132,5.62054,5.62118,7000000.0
2006-12-01 03:16:00,5.62145,5.62145,5.62033,5.62081,8000000.0
2006-12-01 03:17:00,5.62074,5.62145,5.62,5.62145,10000000.0
2006-12-01 03:18:00,5.62203,5.62203,5.6209,5.62102,15000000.0
2006-12-01 03:19:00,5.62104,5.62234,5.62104,5.62196,10000000.0
2006-12-01 03:20:00,5.62187,5.62246,5.6212,5.62123,16000000.0
2006-12-01 03:21:00,5.62141,5.62166,5.62057,5.6211,11000000.0
2006-12-01 03:22:00,5.6208,5.62161,5.62043,5.62151,10000000.0
2006-12-01 03:23:00,5.6214,5.62184,5.6205,5.6205,12000000.0
2006-12-01 03:24:00,5.62069,5.62069,5.61999,5.62009,13000000.0
2006-12-01 03:25:00,5.62012,5.62012,5.61975,5.61995,11000000.0
2006-12-01 03:26:00,5.61989,5.6201,5.61978,5.61982,13000000.0
2006-12-01 03:27:00,5.62032,5.62122,5.61984,5.62122,14000000.0
2006-12-01 03:28:00,5.62093,5.62114,5.61984,5.62051,18000000.0
2006-12-01 03:29:00,5.62079,5.62121,5.61947,5.62074,15000000.0
2006-12-01 03:30:00,5.61983,5.62046,5.61946,5.6201,10000000.0
2006-12-01 03:31:00,5.62005,5.62053,5.61931,5.61931,13000000.0
2006-12-01 03:32:00,5.61907,5.61962,5.61892,5.61952,16000000.0
2006-12-01 03:33:00,5.6194,5.62093,5.61897,5.61921,13000000.0
2006-12-01 03:34:00,5.62024,5.62124,5.61997,5.62041,16000000.0
2006-12-01 03:35:00,5.62058,5.62081,5.61994,5.62026,10000000.0
2006-12-01 03:36:00,5.62021,5.62091,5.61986,5.62046,11000000.0
2006-12-01 03:37:00,5.62076,5.62076,5.61944,5.61968,13000000.0
2006-12-01 03:38:00,5.62015,5.62129,5.6201,5.6201,13000000.0
2006-12-01 03:39:00,5.62086,5.62086,5.61989,5.61989,13000000.0
2006-12-01 03:40:00,5.61973,5.62065,5.61973,5.62063,12000000.0
2006-12-01 03:41:00,5.61942,5.62107,5.61935,5.62081,16000000.0
2006-12-01 03:42:00,5.62069,5.62095,5.61937,5.62041,21000000.0
2006-12-01 03:43:00,5.61977,5.61978,5.61805,5.61869,18000000.0
2006-12-01 03:44:00,5.61878,5.61912,5.61774,5.61802,15000000.0
2006-12-01 03:45:00,5.61742,5.61858,5.61722,5.61725,9000000.0
2006-12-01 03:46:00,5.61715,5.6183,5.61706,5.61807,8000000.0
2006-12-01 03:47:00,5.61869,5.61886,5.61769,5.61886,11000000.0
2006-12-01 03:48:00,5.61881,5.61881,5.61743,5.61803,9000000.0
2006-12-01 03:49:00,5.61907,5.61907,5.61709,5.61796,16000000.0
2006-12-01 03:50:00,5.61779,5.61876,5.61711,5.61835,19000000.0
2006-12-01 03:51:00,5.61768,5.61792,5.61655,5.61735,9000000.0
2006-12-01 03:52:00,5.61865,5.61932,5.61784,5.61879,19000000.0
2006-12-01 03:53:00,5.61807,5.61888,5.61747,5.61888,10000000.0
2006-12-01 03:54:00,5.61796,5.61958,5.61796,5.61935,17000000.0
2006-12-01 03:55:00,5.61938,5.62008,5.61848,5.61848,16000000.0
2006-12-01 03:56:00,5.61844,5.61972,5.61844,5.61904,7000000.0
2006-12-01 03:57:00,5.61886,5.61887,5.61743,5.61743,11000000.0
2006-12-01 03:58:00,5.61815,5.61903,5.61776,5.61778,12000000.0
2006-12-01 03:59:00,5.61829,5.61981,5.61711,5.61801,17000000.0
2006-12-01 04:00:00,5.61896,5.61954,5.61798,5.61954,12000000.0
2006-12-01 04:01:00,5.61889,5.61977,5.61789,5.61789,16000000.0
2006-12-01 04:02:00,5.61836,5.61963,5.61783,5.61958,14000000.0
2006-12-01 04:03:00,5.61765,5.61969,5.61765,5.61859,12000000.0
2006-12-01 04:04:00,5.61889,5.61958,5.61818,5.61852,16000000.0
2006-12-01 04:05:00,5.61845,5.61931,5.61777,5.61931,13000000.0
2006-12-01 04:06:00,5.61904,5.61913,5.61776,5.61855,16000000.0
2006-12-01 04:07:00,5.61828,5.61923,5.61802,5.61829,13000000.0
2006-12-01 04:08:00,5.61818,5.61935,5.61818,5.61849,14000000.0
2006-12-01 04:09:00,5.61843,5.61934,5.61808,5.61934,10000000.0
2006-12-01 04:10:00,5.61968,5.61977,5.61815,5.61815,12000000.0
2006-12-01 04:11:00,5.61825,5.62,5.61825,5.6192,14000000.0
2006-12-01 04:12:00,5.61784,5.6192,5.61751,5.61895,19000000.0
2006-12-01 04:13:00,5.61812,5.61917,5.61724,5.61799,20000000.0
2006-12-01 04:14:00,5.6182,5.61988,5.6182,5.61877,12000000.0
2006-12-01 04:15:00,5.61834,5.61888,5.61766,5.61888,8000000.0
2006-12-01 04:16:00,5.61899,5.61899,5.61752,5.61846,13000000.0
2006-12-01 04:17:00,5.6185,5.61865,5.61751,5.61809,15000000.0
2006-12-01 04:18:00,5.61813,5.61843,5.61754,5.61843,9000000.0
2006-12-01 04:19:00,5.61883,5.61883,5.61732,5.61814,12000000.0
2006-12-01 04:20:00,5.61833,5.61885,5.61769,5.61769,9000000.0
2006-12-01 04:21:00,5.6181,5.61975,5.6181,5.61845,17000000.0
2006-12-01 04:22:00,5.61834,5.61953,5.61795,5.61877,14000000.0
2006-12-01 04:23:00,5.61888,5.61888,5.61739,5.61811,10000000.0
2006-12-01 04:24:00,5.61805,5.61805,5.61519,5.61696,12000000.0
2006-12-01 04:25:00,5.61614,5.61614,5.61478,5.61501,10000000.0
2006-12-01 04:26:00,5.61595,5.61595,5.6147,5.61525,7000000.0
2006-12-01 04:27:00,5.61439,5.61546,5.61401,5.61429,15000000.0
2006-12-01 04:28:00,5.61363,5.61521,5.61363,5.61472,7000000.0
2006-12-01 04:29:00,5.61364,5.61521,5.61361,5.61437,14000000.0
2006-12-01 04:30:00,5.61447,5.61543,5.61411,5.61543,11000000.0
2006-12-01 04:31:00,5.61507,5.6151,5.61408,5.61502,15000000.0
2006-12-01 04:32:00,5.61547,5.6161,5.61441,5.61505,17000000.0
2006-12-01 04:33:00,5.61563,5.61617,5.61526,5.61572,14000000.0
2006-12-01 04:34:00,5.61522,5.61668,5.61506,5.61668,9000000.0
2006-12-01 04:35:00,5.61657,5.6169,5.61495,5.61529,12000000.0
2006-12-01 04:36:00,5.61582,5.61637,5.61389,5.61491,12000000.0
2006-12-01 04:37:00,5.61337,5.61467,5.61337,5.61435,12000000.0
2006-12-01 04:38:00,5.61361,5.61456,5.6133,5.61408,11000000.0
2006-12-01 04:39:00,5.61397,5.61608,5.61367,5.61386,17000000.0
2006-12-01 04:40:00,5.6139,5.61453,5.61376,5.614,9000000.0
2006-12-01 04:41:00,5.61418,5.61481,5.61327,5.61481,10000000.0
2006-12-01 04:42:00,5.61451,5.61477,5.61358,5.61477,8000000.0
2006-12-01 04:43:00,5.61472,5.61564,5.61396,5.61502,18000000.0
2006-12-01 04:44:00,5.61527,5.61527,5.61384,5.61404,9000000.0
2006-12-01 04:45:00,5.61391,5.615,5.61355,5.61424,9000000.0
2006-12-01 04:46:00,5.61483,5.61483,5.61312,5.61387,16000000.0
2006-12-01 04:47:00,5.61426,5.61493,5.61339,5.61366,12000000.0
2006-12-01 04:48:00,5.61401,5.615,5.61379,5.61379,10000000.0
2006-12-01 04:49:00,5.61362,5.61485,5.61362,5.61472,16000000.0
2006-12-01 04:50:00,5.61496,5.61527,5.61359,5.61527,16000000.0
2006-12-01 04:51:00,5.61464,5.61538,5.6142,5.61471,20000000.0
2006-12-01 04:52:00,5.61472,5.61498,5.61344,5.61366,13000000.0
2006-12-01 04:53:00,5.61392,5.61454,5.61349,5.61349,11000000.0
2006-12-01 04:54:00,5.61438,5.61505,5.61433,5.61448,11000000.0
2006-12-01 04:55:00,5.61442,5.61588,5.61415,5.61468,12000000.0
2006-12-01 04:56:00,5.61543,5.61605,5.61455,5.61488,16000000.0
2006-12-01 04:57:00,5.61501,5.61568,5.61474,5.61547,7000000.0
2006-12-01 04:58:00,5.61631,5.61679,5.61458,5.61458,13000000.0
2006-12-01 04:59:00,5.61506,5.61628,5.61475,5.61516,17000000.0
2006-12-01 05:00:00,5.61634,5.61635,5.61521,5.61524,10000000.0
2006-12-01 05:01:00,5.61499,5.61574,5.61453,5.61456,13000000.0
2006-12-01 05:02:00,5.61405,5.61426,5.61402,5.6141,18000000.0
2006-12-01 05:03:00,5.61585,5.61607,5.61482,5.61482,9000000.0
2006-12-01 05:04:00,5.61515,5.61599,5.61434,5.61493,12000000.0
2006-12-01 05:05:00,5.61521,5.61572,5.61475,5.61475,10000000.0
2006-12-01 05:06:00,5.61464,5.61612,5.61464,5.61604,20000000.0
2006-12-01 05:07:00,5.6165,5.6165,5.61547,5.61593,10000000.0
2006-12-01 05:08:00,5.61564,5.61612,5.61524,5.61578,17000000.0
2006-12-01 05:09:00,5.61561,5.61562,5.61531,5.61562,15000000.0
2006-12-01 05:10:00,5.61577,5.61627,5.6154,5.6158,10000000.0
2006-12-01 05:11:00,5.61632,5.617,5.61556,5.617,16000000.0
2006-12-01 05:12:00,5.61657,5.61669,5.61567,5.61567,7000000.0
2006-12-01 05:13:00,5.61638,5.61792,5.61622,5.61688,12000000.0
2006-12-01 05:14:00,5.61684,5.61821,5.6164,5.61728,14000000.0
2006-12-01 05:15:00,5.61722,5.61835,5.61713,5.61744,16000000.0
2006-12-01 05:16:00,5.61765,5.61821,5.61689,5.61689,15000000.0
2006-12-01 05:17:00,5.61658,5.61773,5.61637,5.61728,10000000.0
2006-12-01 05:18:00,5.61701,5.61805,5.61637,5.61743,13000000.0
2006-12-01 05:19:00,5.61705,5.61776,5.61656,5.61667,13000000.0
2006-12-01 05:20:00,5.61808,5.61808,5.61609,5.61662,20000000.0
2006-12-01 05:21:00,5.61681,5.61744,5.61644,5.61661,9000000.0
2006-12-01 05:22:00,5.61621,5.61731,5.61614,5.61624,17000000.0
2006-12-01 05:23:00,5.61632,5.61736,5.61561,5.61662,14000000.0
2006-12-01 05:24:00,5.61608,5.61734,5.61608,5.61624,19000000.0
2006-12-01 05:25:00,5.61614,5.61724,5.61572,5.61663,13000000.0
2006-12-01 05:26:00,5.61643,5.61662,5.61595,5.61595,13000000.0
2006-12-01 05:27:00,5.61656,5.61732,5.61625,5.61656,13000000.0
2006-12-01 05:28:00,5.61667,5.61698,5.61599,5.61689,10000000.0
2006-12-01 05:29:00,5.61663,5.61663,5.61537,5.61563,17000000.0
2006-12-01 05:30:00,5.61525,5.61665,5.61489,5.61489,21000000.0
2006-12-01 05:31:00,5.6154,5.61654,5.61517,5.61643,13000000.0
2006-12-01 05:32:00,5.61573,5.61628,5.6153,5.61628,16000000.0
2006-12-01 05:33:00,5.61494,5.61675,5.61494,5.61598,13000000.0
2006-12-01 05:34:00,5.61576,5.61697,5.6156,5.6156,13000000.0
2006-12-01 05:35:00,5.61542,5.61688,5.61499,5.61688,14000000.0
2006-12-01 05:36:00,5.61646,5.61704,5.61557,5.61645,18000000.0
2006-12-01 05:37:00,5.61616,5.61637,5.61518,5.61518,12000000.0
2006-12-01 05:38:00,5.61481,5.61603,5.61481,5.61558,13000000.0
2006-12-01 05:39:00,5.61548,5.61678,5.61543,5.61589,21000000.0
2006-12-01 05:40:00,5.61617,5.61669,5.61467,5.61467,14000000.0
2006-12-01 05:41:00,5.61541,5.61564,5.61427,5.61458,13000000.0
2006-12-01 05:42:00,5.61493,5.61594,5.61477,5.61527,8000000.0
2006-12-01 05:43:00,5.61561,5.61568,5.61438,5.61534,13000000.0
2006-12-01 05:44:00,5.6148,5.61572,5.61432,5.61515,13000000.0
2006-12-01 05:45:00,5.61483,5.61612,5.61428,5.61429,24000000.0
2006-12-01 05:46:00,5.61477,5.61533,5.6142,5.61495,14000000.0
2006-12-01 05:47:00,5.61499,5.61499,5.6147,5.61493,11000000.0
2006-12-01 05:48:00,5.61519,5.61604,5.61509,5.61585,18000000.0
2006-12-01 05:49:00,5.6159,5.61608,5.61579,5.61579,10000000.0
2006-12-01 05:50:00,5.61564,5.61575,5.61468,5.61486,10000000.0
2006-12-01 05:51:00,5.61465,5.61561,5.61386,5.61561,11000000.0
2006-12-01 05:52:00,5.61605,5.61605,5.61508,5.61527,19000000.0
2006-12-01 05:53:00,5.6149,5.61616,5.61444,5.61553,15000000.0
2006-12-01 05:54:00,5.616,5.616,5.61376,5.61376,7000000.0
2006-12-01 05:55:00,5.61396,5.61541,5.61395,5.61526,12000000.0
2006-12-01 05:56:00,5.61537,5.61584,5.61421,5.61421,16000000.0
2006-12-01 05:57:00,5.6148,5.61548,5.61447,5.61484,11000000.0
2006-12-01 05:58:00,5.61469,5.61474,5.61411,5.61445,22000000.0
2006-12-01 05:59:00,5.6149,5.61584,5.6149,5.61579,9000000.0
2006-12-01 06:00:00,5.61566,5.61633,5.61459,5.61459,17000000.0
2006-12-01 06:01:00,5.61483,5.61615,5.61475,5.61507,18000000.0
2006-12-01 06:02:00,5.61593,5.61768,5.61465,5.61648,18000000.0
2006-12-01 06:03:00,5.61721,5.61741,5.61583,5.61583,16000000.0
2006-12-01 06:04:00,5.61609,5.61662,5.61589,5.61655,8000000.0
2006-12-01 06:05:00,5.61637,5.61746,5.61629,5.61662,10000000.0
2006-12-01 06:06:00,5.61641,5.61686,5.61537,5.6159,27000000.0
2006-12-01 06:07:00,5.61604,5.61677,5.61483,5.61628,17000000.0
2006-12-01 06:08:00,5.61621,5.61701,5.61567,5.61601,14000000.0
2006-12-01 06:09:00,5.61625,5.61708,5.61576,5.61632,13000000.0
2006-12-01 06:10:00,5.61617,5.61738,5.61596,5.6173,14000000.0
2006-12-01 06:11:00,5.61666,5.61727,5.61534,5.61702,16000000.0
2006-12-01 06:12:00,5.61691,5.61699,5.61499,5.6164,17000000.0
2006-12-01 06:13:00,5.61544,5.61687,5.61543,5.61687,14000000.0
2006-12-01 06:14:00,5.61565,5.61689,5.61543,5.61586,12000000.0
2006-12-01 06:15:00,5.61566,5.61719,5.61566,5.61692,13000000.0
2006-12-01 06:16:00,5.61592,5.61681,5.61552,5.61632,14000000.0
2006-12-01 06:17:00,5.61696,5.61708,5.61544,5.61637,11000000.0
2006-12-01 06:18:00,5.61651,5.61688,5.6151,5.61688,12000000.0
2006-12-01 06:19:00,5.6173,5.61741,5.61618,5.61717,19000000.0
2006-12-01 06:20:00,5.61736,5.61796,5.61607,5.61682,11000000.0
2006-12-01 06:21:00,5.61645,5.6173,5.61645,5.61712,9000000.0
2006-12-01 06:22:00,5.61783,5.61783,5.61594,5.61624,22000000.0
2006-12-01 06:23:00,5.61675,5.6171,5.61575,5.61575,18000000.0
2006-12-01 06:24:00,5.6157,5.61668,5.61566,5.61635,8000000.0
2006-12-01 06:25:00,5.61635,5.61696,5.61555,5.61555,9000000.0
2006-12-01 06:26:00,5.61669,5.61789,5.61669,5.61789,13000000.0
2006-12-01 06:27:00,5.61815,5.61832,5.61699,5.61752,15000000.0
2006-12-01 06:28:00,5.61771,5.61834,5.61761,5.61808,18000000.0
2006-12-01 06:29:00,5.61769,5.61865,5.61727,5.61741,16000000.0
2006-12-01 06:30:00,5.61827,5.61849,5.61709,5.61709,10000000.0
2006-12-01 06:31:00,5.61687,5.61832,5.61665,5.61776,13000000.0
2006-12-01 06:32:00,5.61845,5.61859,5.61743,5.61743,10000000.0
2006-12-01 06:33:00,5.61716,5.61861,5.61696,5.61789,10000000.0
2006-12-01 06:34:00,5.61761,5.61761,5.61686,5.6174,15000000.0
2006-12-01 06:35:00,5.61829,5.61829,5.61659,5.61666,13000000.0
2006-12-01 06:36:00,5.61672,5.61798,5.61665,5.61732,23000000.0
2006-12-01 06:37:00,5.61759,5.6177,5.61645,5.61735,11000000.0
2006-12-01 06:38:00,5.61775,5.61775,5.61639,5.61639,17000000.0
2006-12-01 06:39:00,5.617,5.61796,5.61678,5.61745,8000000.0
2006-12-01 06:40:00,5.61765,5.61776,5.61679,5.61735,15000000.0
2006-12-01 06:41:00,5.61774,5.61819,5.61686,5.61708,15000000.0
2006-12-01 06:42:00,5.6171,5.61758,5.61661,5.61716,16000000.0
2006-12-01 06:43:00,5.61698,5.6178,5.61635,5.61678,12000000.0
2006-12-01 06:44:00,5.61715,5.61779,5.61643,5.61779,13000000.0
2006-12-01 06:45:00,5.61761,5.61827,5.61692,5.61793,14000000.0
2006-12-01 06:46:00,5.61746,5.618,5.61647,5.61696,12000000.0
2006-12-01 06:47:00,5.61761,5.61796,5.61705,5.6174,11000000.0
2006-12-01 06:48:00,5.61806,5.61806,5.61672,5.61699,15000000.0
2006-12-01 06:49:00,5.61707,5.6174,5.61707,5.61722,17000000.0
2006-12-01 06:50:00,5.61777,5.61901,5.61775,5.61872,13000000.0
2006-12-01 06:51:00,5.6189,5.61944,5.61808,5.61823,8000000.0
2006-12-01 06:52:00,5.61911,5.61969,5.61866,5.61891,14000000.0
2006-12-01 06:53:00,5.61893,5.619,5.61874,5.61888,13000000.0
2006-12-01 06:54:00,5.61898,5.61984,5.61875,5.61875,8000000.0
2006-12-01 06:55:00,5.61944,5.62108,5.61931,5.62004,10000000.0
2006-12-01 06:56:00,5.62052,5.62097,5.61922,5.61922,11000000.0
2006-12-01 06:57:00,5.62044,5.62076,5.61949,5.61958,17000000.0
2006-12-01 06:58:00,5.61956,5.62062,5.61912,5.61934,12000000.0
2006-12-01 06:59:00,5.61905,5.62214,5.61905,5.61967,14000000.0
2006-12-01 07:00:00,5.61955,5.621,5.61955,5.62003,11000000.0
2006-12-01 07:01:00,5.62063,5.62121,5.61992,5.62121,10000000.0
2006-12-01 07:02:00,5.62113,5.62113,5.61972,5.6198,14000000.0
2006-12-01 07:03:00,5.61965,5.62124,5.61942,5.62124,7000000.0
2006-12-01 07:04:00,5.62071,5.62139,5.62005,5.6205,16000000.0
2006-12-01 07:05:00,5.61999,5.62006,5.61957,5.61983,15000000.0
2006-12-01 07:06:00,5.62097,5.62151,5.62004,5.6209,16000000.0
2006-12-01 07:07:00,5.62119,5.62133,5.62028,5.62067,12000000.0
2006-12-01 07:08:00,5.62045,5.62172,5.62045,5.62172,8000000.0
2006-12-01 07:09:00,5.62092,5.6211,5.61968,5.62019,8000000.0
2006-12-01 07:10:00,5.61985,5.62034,5.61759,5.6183,16000000.0
2006-12-01 07:11:00,5.61817,5.61831,5.61664,5.61747,17000000.0
2006-12-01 07:12:00,5.61782,5.6188,5.61716,5.61809,20000000.0
2006-12-01 07:13:00,5.61762,5.61822,5.61687,5.61718,18000000.0
2006-12-01 07:14:00,5.61761,5.61761,5.61665,5.61677,11000000.0
2006-12-01 07:15:00,5.61657,5.61785,5.61651,5.61714,18000000.0
2006-12-01 07:16:00,5.6179,5.6179,5.61611,5.61642,18000000.0
2006-12-01 07:17:00,5.6165,5.61801,5.6165,5.61713,12000000.0
2006-12-01 07:18:00,5.61649,5.61794,5.61609,5.61724,18000000.0
2006-12-01 07:19:00,5.61726,5.61856,5.61726,5.6183,14000000.0
2006-12-01 07:20:00,5.61863,5.61863,5.617,5.61734,18000000.0
2006-12-01 07:21:00,5.61752,5.61887,5.61732,5.6181,13000000.0
2006-12-01 07:22:00,5.61809,5.61821,5.61716,5.61716,14000000.0
2006-12-01 07:23:00,5.61773,5.6184,5.61662,5.61774,15000000.0
2006-12-01 07:24:00,5.61698,5.61719,5.61547,5.61609,16000000.0
2006-12-01 07:25:00,5.61663,5.61755,5.616,5.616,15000000.0
2006-12-01 07:26:00,5.61622,5.61653,5.61509,5.61648,13000000.0
2006-12-01 07:27:00,5.61539,5.61653,5.61518,5.61624,12000000.0
2006-12-01 07:28:00,5.61635,5.61839,5.61633,5.61804,22000000.0
2006-12-01 07:29:00,5.61812,5.61898,5.6177,5.61791,16000000.0
2006-12-01 07:30:00,5.61832,5.61892,5.61727,5.61892,14000000.0
2006-12-01 07:31:00,5.61728,5.61856,5.61718,5.61794,13000000.0
2006-12-01 07:32:00,5.61871,5.61871,5.61764,5.61788,9000000.0
2006-12-01 07:33:00,5.61889,5.61943,5.61834,5.61848,7000000.0
2006-12-01 07:34:00,5.61972,5.6205,5.61913,5.61913,18000000.0
2006-12-01 07:35:00,5.62056,5.62056,5.61858,5.61858,9000000.0
2006-12-01 07:36:00,5.61883,5.62,5.61867,5.61867,13000000.0
2006-12-01 07:37:00,5.61956,5.61993,5.61914,5.61932,11000000.0
2006-12-01 07:38:00,5.6191,5.61936,5.61785,5.6193,11000000.0
2006-12-01 07:39:00,5.61852,5.61941,5.61787,5.61872,19000000.0
2006-12-01 07:40:00,5.61833,5.61867,5.61755,5.61755,11000000.0
2006-12-01 07:41:00,5.61744,5.61855,5.61724,5.61812,7000000.0
2006-12-01 07:42:00,5.61685,5.61798,5.61634,5.61714,13000000.0
2006-12-01 07:43:00,5.61654,5.6176,5.61616,5.6176,14000000.0
2006-12-01 07:44:00,5.61749,5.6175,5.61665,5.61665,10000000.0
2006-12-01 07:45:00,5.61662,5.61701,5.61584,5.61584,8000000.0
2006-12-01 07:46:00,5.61596,5.61716,5.61568,5.61668,13000000.0
2006-12-01 07:47:00,5.6166,5.61686,5.61541,5.61541,15000000.0
2006-12-01 07:48:00,5.61582,5.61676,5.61568,5.61591,13000000.0
2006-12-01 07:49:00,5.61602,5.6169,5.61563,5.61602,10000000.0
2006-12-01 07:50:00,5.61693,5.61746,5.61598,5.61648,17000000.0
2006-12-01 07:51:00,5.61729,5.61747,5.61602,5.6171,16000000.0
2006-12-01 07:52:00,5.61745,5.61748,5.61713,5.61748,13000000.0
2006-12-01 07:53:00,5.6171,5.61764,5.61654,5.61695,10000000.0
2006-12-01 07:54:00,5.61791,5.61791,5.61706,5.61785,11000000.0
2006-12-01 07:55:00,5.61821,5.61821,5.61635,5.61677,12000000.0
2006-12-01 07:56:00,5.61657,5.61686,5.61553,5.61578,13000000.0
2006-12-01 07:57:00,5.61566,5.61703,5.61566,5.61683,8000000.0
2006-12-01 07:58:00,5.61682,5.61737,5.61645,5.61707,14000000.0
2006-12-01 07:59:00,5.61701,5.61775,5.61612,5.61714,15000000.0
2006-12-01 08:00:00,5.61766,5.61795,5.61675,5.61795,10000000.0
2006-12-01 08:01:00,5.61783,5.61783,5.61599,5.61739,13000000.0
2006-12-01 08:02:00,5.6161,5.61691,5.61573,5.61668,14000000.0
2006-12-01 08:03:00,5.6166,5.61785,5.61597,5.61639,12000000.0
2006-12-01 08:04:00,5.61652,5.6167,5.61565,5.6162,16000000.0
2006-12-01 08:05:00,5.61617,5.61724,5.61591,5.61658,14000000.0
2006-12-01 08:06:00,5.61677,5.61839,5.61621,5.61839,19000000.0
2006-12-01 08:07:00,5.61798,5.61868,5.61691,5.61794,19000000.0
2006-12-01 08:08:00,5.6179,5.61798,5.61694,5.61798,11000000.0
2006-12-01 08:09:00,5.61776,5.61776,5.61673,5.61683,10000000.0
2006-12-01 08:10:00,5.6168,5.61744,5.61599,5.61638,16000000.0
2006-12-01 08:11:00,5.61602,5.61774,5.61602,5.61756,9000000.0
2006-12-01 08:12:00,5.61753,5.61902,5.61697,5.61876,10000000.0
2006-12-01 08:13:00,5.61837,5.61837,5.61718,5.61723,11000000.0
2006-12-01 08:14:00,5.61642,5.61688,5.61534,5.61599,12000000.0
2006-12-01 08:15:00,5.61604,5.61739,5.61599,5.61678,15000000.0
2006-12-01 08:16:00,5.61673,5.61686,5.61605,5.61655,14000000.0
2006-12-01 08:17:00,5.61622,5.61709,5.61621,5.61676,10000000.0
2006-12-01 08:18:00,5.6172,5.6172,5.61609,5.61656,9000000.0
2006-12-01 08:19:00,5.61602,5.61685,5.61602,5.61628,11000000.0
2006-12-01 08:20:00,5.61658,5.61658,5.61449,5.61504,11000000.0
2006-12-01 08:21:00,5.61609,5.61609,5.61418,5.61426,20000000.0
2006-12-01 08:22:00,5.61444,5.61509,5.61305,5.61354,8000000.0
2006-12-01 08:23:00,5.61346,5.61375,5.61217,5.61223,12000000.0
2006-12-01 08:24:00,5.61214,5.6132,5.61181,5.61265,13000000.0
2006-12-01 08:25:00,5.61271,5.6131,5.6119,5.6131,12000000.0
2006-12-01 08:26:00,5.61302,5.61313,5.61162,5.61313,13000000.0
2006-12-01 08:27:00,5.61281,5.61294,5.61144,5.6126,11000000.0
2006-12-01 08:28:00,5.61256,5.61258,5.61125,5.61234,8000000.0
2006-12-01 08:29:00,5.61202,5.61221,5.61096,5.61146,12000000.0
2006-12-01 08:30:00,5.6122,5.61273,5.61118,5.61172,11000000.0
2006-12-01 08:31:00,5.61267,5.61381,5.61248,5.61369,10000000.0
2006-12-01 08:32:00,5.6139,5.6139,5.61206,5.61305,13000000.0
2006-12-01 08:33:00,5.61337,5.61406,5.61276,5.61378,11000000.0
2006-12-01 08:34:00,5.61348,5.61366,5.61235,5.61254,17000000.0
2006-12-01 08:35:00,5.61275,5.61325,5.61214,5.61244,11000000.0
2006-12-01 08:36:00,5.61231,5.61324,5.61149,5.61279,10000000.0
2006-12-01 08:37:00,5.61262,5.61262,5.61145,5.61236,9000000.0
2006-12-01 08:38:00,5.61254,5.6134,5.6114,5.61186,18000000.0
2006-12-01 08:39:00,5.61335,5.61335,5.61096,5.61139,8000000.0
2006-12-01 08:40:00,5.61152,5.61198,5.61103,5.61103,7000000.0
2006-12-01 08:41:00,5.61097,5.61167,5.61072,5.61135,16000000.0
2006-12-01 08:42:00,5.61102,5.61219,5.61055,5.61061,14000000.0
2006-12-01 08:43:00,5.61113,5.61182,5.61009,5.61061,12000000.0
2006-12-01 08:44:00,5.61008,5.61134,5.60981,5.60981,9000000.0
2006-12-01 08:45:00,5.61073,5.61096,5.60924,5.61056,18000000.0
2006-12-01 08:46:00,5.60885,5.61058,5.60866,5.61058,14000000.0
2006-12-01 08:47:00,5.61054,5.61134,5.60974,5.61123,18000000.0
2006-12-01 08:48:00,5.61079,5.61096,5.60956,5.61094,12000000.0
2006-12-01 08:49:00,5.61131,5.612,5.61037,5.61056,14000000.0
2006-12-01 08:50:00,5.61123,5.61207,5.61069,5.61106,16000000.0
2006-12-01 08:51:00,5.61119,5.61119,5.61084,5.611,21000000.0
2006-12-01 08:52:00,5.61116,5.61259,5.61087,5.612,20000000.0
2006-12-01 08:53:00,5.61232,5.61251,5.61125,5.61251,7000000.0
2006-12-01 08:54:00,5.61318,5.61323,5.61163,5.61284,17000000.0
2006-12-01 08:55:00,5.61254,5.61309,5.61122,5.613,12000000.0
2006-12-01 08:56:00,5.61302,5.61327,5.61174,5.61327,17000000.0
2006-12-01 08:57:00,5.61315,5.61328,5.61191,5.61299,16000000.0
2006-12-01 08:58:00,5.61298,5.61395,5.61236,5.61289,12000000.0
2006-12-01 08:59:00,5.6131,5.61372,5.61238,5.61291,13000000.0
2006-12-01 09:00:00,5.61267,5.61355,5.61203,5.61341,17000000.0
2006-12-01 09:01:00,5.61283,5.61308,5.61177,5.61308,13000000.0
2006-12-01 09:02:00,5.61277,5.61289,5.6117,5.61212,8000000.0
2006-12-01 09:03:00,5.61305,5.61339,5.61207,5.61247,16000000.0
2006-12-01 09:04:00,5.61263,5.61338,5.61208,5.61288,8000000.0
2006-12-01 09:05:00,5.61247,5.61342,5.61229,5.61287,11000000.0
2006-12-01 09:06:00,5.61256,5.61388,5.61256,5.61283,10000000.0
2006-12-01 09:07:00,5.61293,5.61358,5.61261,5.61303,10000000.0
2006-12-01 09:08:00,5.61332,5.61375,5.61218,5.61375,19000000.0
2006-12-01 09:09:00,5.61268,5.61384,5.61249,5.61358,16000000.0
2006-12-01 09:10:00,5.6139,5.61564,5.61361,5.61523,8000000.0
2006-12-01 09:11:00,5.61454,5.61543,5.61386,5.61423,11000000.0
2006-12-01 09:12:00,5.6149,5.61592,5.61409,5.61588,16000000.0
2006-12-01 09:13:00,5.61584,5.61609,5.61372,5.61533,15000000.0
2006-12-01 09:14:00,5.61577,5.61647,5.61445,5.61519,17000000.0
2006-12-01 09:15:00,5.61546,5.61546,5.61392,5.61452,12000000.0
2006-12-01 09:16:00,5.61366,5.61408,5.6124,5.61298,14000000.0
2006-12-01 09:17:00,5.61302,5.61302,5.61092,5.61214,14000000.0
2006-12-01 09:18:00,5.61234,5.6126,5.61102,5.61222,18000000.0
2006-12-01 09:19:00,5.61277,5.61313,5.61167,5.61274,14000000.0
2006-12-01 09:20:00,5.61369,5.61455,5.61256,5.61424,18000000.0
2006-12-01 09:21:00,5.61373,5.61433,5.61265,5.61387,17000000.0
2006-12-01 09:22:00,5.61345,5.61428,5.61268,5.61342,13000000.0
2006-12-01 09:23:00,5.61376,5.61376,5.61195,5.61292,12000000.0
2006-12-01 09:24:00,5.61299,5.61364,5.61213,5.61362,14000000.0
2006-12-01 09:25:00,5.61325,5.61353,5.61269,5.6133,9000000.0
2006-12-01 09:26:00,5.61356,5.61392,5.61246,5.61246,13000000.0
2006-12-01 09:27:00,5.61309,5.61338,5.6124,5.61249,13000000.0
2006-12-01 09:28:00,5.61265,5.61345,5.61158,5.61177,19000000.0
2006-12-01 09:29:00,5.61321,5.61384,5.61247,5.61384,14000000.0
2006-12-01 09:30:00,5.61255,5.61314,5.61112,5.61281,15000000.0
2006-12-01 09:31:00,5.61248,5.61291,5.61168,5.61291,11000000.0
2006-12-01 09:32:00,5.61282,5.61411,5.61153,5.61411,16000000.0
2006-12-01 09:33:00,5.61468,5.61474,5.61321,5.61474,9000000.0
2006-12-01 09:34:00,5.61375,5.61447,5.61278,5.61327,18000000.0
2006-12-01 09:35:00,5.61347,5.61347,5.61227,5.61262,14000000.0
2006-12-01 09:36:00,5.61315,5.61362,5.61143,5.61252,16000000.0
2006-12-01 09:37:00,5.61204,5.6131,5.61124,5.6131,20000000.0
2006-12-01 09:38:00,5.61324,5.61403,5.61242,5.61393,19000000.0
2006-12-01 09:39:00,5.61308,5.61428,5.61227,5.61402,16000000.0
2006-12-01 09:40:00,5.61341,5.61341,5.61171,5.61193,12000000.0
2006-12-01 09:41:00,5.61295,5.61295,5.61157,5.61235,18000000.0
2006-12-01 09:42:00,5.61204,5.6125,5.61085,5.61161,16000000.0
2006-12-01 09:43:00,5.61146,5.61164,5.61009,5.61016,15000000.0
2006-12-01 09:44:00,5.61086,5.61157,5.60936,5.61059,13000000.0
2006-12-01 09:45:00,5.61064,5.61144,5.60936,5.60974,13000000.0
2006-12-01 09:46:00,5.61025,5.61025,5.60793,5.6091,17000000.0
2006-12-01 09:47:00,5.60879,5.60946,5.6083,5.60904,13000000.0
2006-12-01 09:48:00,5.60848,5.60959,5.60756,5.6095,16000000.0
2006-12-01 09:49:00,5.60883,5.60939,5.60783,5.60918,17000000.0
2006-12-01 09:50:00,5.60884,5.60901,5.60782,5.60901,12000000.0
2006-12-01 09:51:00,5.60889,5.6089,5.60729,5.60729,16000000.0
2006-12-01 09:52:00,5.60885,5.60885,5.60706,5.60746,16000000.0
2006-12-01 09:53:00,5.60783,5.60808,5.60633,5.60775,15000000.0
2006-12-01 09:54:00,5.60762,5.60786,5.60574,5.60574,15000000.0
2006-12-01 09:55:00,5.60575,5.60689,5.60575,5.60661,15000000.0
2006-12-01 09:56:00,5.60665,5.60736,5.60593,5.60593,17000000.0
2006-12-01 09:57:00,5.60613,5.60772,5.60613,5.60652,12000000.0
2006-12-01 09:58:00,5.60858,5.60859,5.60747,5.60776,14000000.0
2006-12-01 09:59:00,5.60856,5.61137,5.60856,5.6112,10000000.0
2006-12-01 10:00:00,5.61105,5.61264,5.61061,5.61264,11000000.0
2006-12-01 10:01:00,5.61247,5.61342,5.61088,5.61294,24000000.0
2006-12-01 10:02:00,5.61403,5.6147,5.61307,5.61466,14000000.0
2006-12-01 10:03:00,5.61507,5.61575,5.61393,5.61498,16000000.0
2006-12-01 10:04:00,5.6155,5.6155,5.61466,5.61537,10000000.0
2006-12-01 10:05:00,5.61564,5.61564,5.61358,5.61481,10000000.0
2006-12-01 10:06:00,5.61406,5.61508,5.61365,5.61508,9000000.0
2006-12-01 10:07:00,5.6145,5.61497,5.61364,5.61402,11000000.0
2006-12-01 10:08:00,5.6148,5.61553,5.61331,5.61467,9000000.0
2006-12-01 10:09:00,5.6138,5.61401,5.61236,5.6131,11000000.0
2006-12-01 10:10:00,5.61327,5.61486,5.61264,5.61473,15000000.0
2006-12-01 10:11:00,5.61429,5.61482,5.61346,5.61389,16000000.0
2006-12-01 10:12:00,5.61306,5.61511,5.61289,5.61511,19000000.0
2006-12-01 10:13:00,5.61464,5.61578,5.61435,5.61542,9000000.0
2006-12-01 10:14:00,5.61381,5.61525,5.61348,5.61506,11000000.0
2006-12-01 10:15:00,5.6143,5.6143,5.6125,5.6125,8000000.0
2006-12-01 10:16:00,5.61319,5.61418,5.61209,5.61394,17000000.0
2006-12-01 10:17:00,5.61402,5.61409,5.61253,5.6128,16000000.0
2006-12-01 10:18:00,5.61329,5.61444,5.61257,5.61444,16000000.0
2006-12-01 10:19:00,5.6149,5.6151,5.61321,5.61458,17000000.0
2006-12-01 10:20:00,5.61453,5.61531,5.61353,5.61421,16000000.0
2006-12-01 10:21:00,5.61489,5.61603,5.61388,5.61603,7000000.0
2006-12-01 10:22:00,5.61681,5.61846,5.61623,5.61846,10000000.0
2006-12-01 10:23:00,5.61785,5.61927,5.61712,5.61927,14000000.0
2006-12-01 10:24:00,5.61874,5.62018,5.61874,5.61919,13000000.0
2006-12-01 10:25:00,5.61864,5.61892,5.61675,5.61848,12000000.0
2006-12-01 10:26:00,5.61681,5.61751,5.6163,5.61751,11000000.0
2006-12-01 10:27:00,5.61708,5.61844,5.61632,5.61823,13000000.0
2006-12-01 10:28:00,5.61863,5.62026,5.61839,5.62005,13000000.0
2006-12-01 10:29:00,5.62061,5.62249,5.62021,5.62243,11000000.0
2006-12-01 10:30:00,5.62266,5.6229,5.6215,5.62267,9000000.0
2006-12-01 10:31:00,5.62278,5.62318,5.62173,5.62318,16000000.0
2006-12-01 10:32:00,5.62112,5.62224,5.62112,5.62224,9000000.0
2006-12-01 10:33:00,5.62223,5.62245,5.62048,5.62245,12000000.0
2006-12-01 10:34:00,5.62236,5.62339,5.62167,5.62292,11000000.0
2006-12-01 10:35:00,5.62366,5.62439,5.6229,5.62418,17000000.0
2006-12-01 10:36:00,5.62431,5.62446,5.62304,5.62446,10000000.0
2006-12-01 10:37:00,5.62428,5.62428,5.62254,5.62393,15000000.0
2006-12-01 10:38:00,5.624,5.62434,5.62248,5.62335,17000000.0
2006-12-01 10:39:00,5.62408,5.62408,5.62195,5.62276,13000000.0
2006-12-01 10:40:00,5.6232,5.6232,5.62172,5.62172,10000000.0
2006-12-01 10:41:00,5.6217,5.6234,5.62159,5.62286,15000000.0
2006-12-01 10:42:00,5.62251,5.62303,5.62146,5.62246,12000000.0
2006-12-01 10:43:00,5.62222,5.62349,5.622,5.62303,13000000.0
2006-12-01 10:44:00,5.62313,5.62323,5.62166,5.62179,12000000.0
2006-12-01 10:45:00,5.62068,5.62254,5.62068,5.62227,13000000.0
2006-12-01 10:46:00,5.62294,5.62294,5.62152,5.62188,13000000.0
2006-12-01 10:47:00,5.62294,5.62294,5.62098,5.62211,7000000.0
2006-12-01 10:48:00,5.62102,5.62249,5.62102,5.62143,12000000.0
2006-12-01 10:49:00,5.62142,5.62302,5.6212,5.62302,10000000.0
2006-12-01 10:50:00,5.62281,5.62319,5.62196,5.62196,14000000.0
2006-12-01 10:51:00,5.62306,5.62306,5.62155,5.62155,11000000.0
2006-12-01 10:52:00,5.6217,5.62307,5.62128,5.6224,20000000.0
2006-12-01 10:53:00,5.62231,5.62378,5.62191,5.62378,9000000.0
2006-12-01 10:54:00,5.62432,5.62606,5.62368,5.62491,18000000.0
2006-12-01 10:55:00,5.62507,5.6253,5.62417,5.62502,10000000.0
2006-12-01 10:56:00,5.62446,5.62524,5.62329,5.62329,11000000.0
2006-12-01 10:57:00,5.62451,5.62506,5.62402,5.62501,8000000.0
2006-12-01 10:58:00,5.62453,5.62531,5.62385,5.62466,10000000.0
2006-12-01 10:59:00,5.62388,5.62467,5.62336,5.62457,10000000.0
2006-12-01 11:00:00,5.62439,5.62492,5.62362,5.62418,15000000.0
2006-12-01 11:01:00,5.6237,5.62445,5.62274,5.62333,12000000.0
2006-12-01 11:02:00,5.62446,5.62446,5.62251,5.62251,8000000.0
2006-12-01 11:03:00,5.62357,5.62386,5.62263,5.62386,11000000.0
2006-12-01 11:04:00,5.62366,5.62402,5.62216,5.62384,15000000.0
2006-12-01 11:05:00,5.62408,5.62408,5.62215,5.62373,17000000.0
2006-12-01 11:06:00,5.62338,5.62338,5.62158,5.62318,12000000.0
2006-12-01 11:07:00,5.62139,5.62195,5.62068,5.62169,11000000.0
2006-12-01 11:08:00,5.6216,5.6216,5.61954,5.62079,22000000.0
2006-12-01 11:09:00,5.62066,5.62191,5.62021,5.62191,9000000.0
2006-12-01 11:10:00,5.62169,5.62282,5.62147,5.62282,16000000.0
2006-12-01 11:11:00,5.62307,5.62307,5.62136,5.62218,7000000.0
2006-12-01 11:12:00,5.6223,5.62304,5.62127,5.62127,15000000.0
2006-12-01 11:13:00,5.62147,5.62325,5.62147,5.62325,11000000.0
2006-12-01 11:14:00,5.622,5.62262,5.62065,5.62153,18000000.0
2006-12-01 11:15:00,5.62145,5.62176,5.62034,5.62166,11000000.0
2006-12-01 11:16:00,5.62236,5.62303,5.62147,5.62291,13000000.0
2006-12-01 11:17:00,5.62258,5.62265,5.62133,5.62248,13000000.0
2006-12-01 11:18:00,5.62308,5.62308,5.62157,5.6225,9000000.0
2006-12-01 11:19:00,5.62298,5.62396,5.62238,5.62396,17000000.0
2006-12-01 11:20:00,5.62313,5.62381,5.62214,5.62339,14000000.0
2006-12-01 11:21:00,5.62355,5.62397,5.62201,5.62372,14000000.0
2006-12-01 11:22:00,5.62374,5.62387,5.62203,5.62261,22000000.0
2006-12-01 11:23:00,5.62144,5.62278,5.62144,5.62216,8000000.0
2006-12-01 11:24:00,5.62277,5.62352,5.62137,5.62251,18000000.0
2006-12-01 11:25:00,5.62279,5.62375,5.62196,5.62375,9000000.0
2006-12-01 11:26:00,5.62338,5.62377,5.62183,5.62283,15000000.0
2006-12-01 11:27:00,5.62299,5.62324,5.62199,5.62316,10000000.0
2006-12-01 11:28:00,5.62298,5.62298,5.62103,5.62286,13000000.0
2006-12-01 11:29:00,5.62296,5.62411,5.62172,5.6231,17000000.0
2006-12-01 11:30:00,5.62326,5.62442,5.62178,5.62384,13000000.0
2006-12-01 11:31:00,5.62323,5.62364,5.62187,5.62309,12000000.0
2006-12-01 11:32:00,5.62333,5.62415,5.62227,5.62349,20000000.0
2006-12-01 11:33:00,5.62363,5.62363,5.62136,5.62318,16000000.0
2006-12-01 11:34:00,5.62394,5.62438,5.62269,5.62438,13000000.0
2006-12-01 11:35:00,5.62448,5.62559,5.62374,5.62529,14000000.0
2006-12-01 11:36:00,5.62528,5.6257,5.62394,5.6257,11000000.0
2006-12-01 11:37:00,5.6254,5.6254,5.62302,5.62388,16000000.0
2006-12-01 11:38:00,5.62332,5.62366,5.622,5.6221,8000000.0
2006-12-01 11:39:00,5.6232,5.62347,5.62256,5.62333,11000000.0
2006-12-01 11:40:00,5.62357,5.62365,5.62166,5.62242,12000000.0
2006-12-01 11:41:00,5.62312,5.62412,5.62275,5.62412,10000000.0
2006-12-01 11:42:00,5.62314,5.62409,5.62259,5.62404,10000000.0
2006-12-01 11:43:00,5.62349,5.62382,5.62179,5.62356,17000000.0
2006-12-01 11:44:00,5.62412,5.62428,5.62282,5.62392,15000000.0
2006-12-01 11:45:00,5.62425,5.62425,5.62238,5.62366,16000000.0
2006-12-01 11:46:00,5.6242,5.6242,5.62162,5.62333,7000000.0
2006-12-01 11:47:00,5.62417,5.62579,5.62417,5.62579,16000000.0
2006-12-01 11:48:00,5.62628,5.62653,5.62493,5.62649,13000000.0
2006-12-01 11:49:00,5.62615,5.62639,5.62534,5.626,10000000.0
2006-12-01 11:50:00,5.62647,5.62866,5.62506,5.62866,12000000.0
2006-12-01 11:51:00,5.62915,5.63041,5.62857,5.62917,14000000.0
2006-12-01 11:52:00,5.62967,5.63018,5.62844,5.62844,18000000.0
2006-12-01 11:53:00,5.62821,5.6286,5.6265,5.62771,16000000.0
2006-12-01 11:54:00,5.62755,5.62775,5.62593,5.62593,8000000.0
2006-12-01 11:55:00,5.62681,5.6274,5.6259,5.62696,8000000.0
2006-12-01 11:56:00,5.62647,5.62706,5.62568,5.62651,8000000.0
2006-12-01 11:57:00,5.6252,5.62612,5.6246,5.6246,11000000.0
2006-12-01 11:58:00,5.62585,5.62663,5.62478,5.62661,14000000.0
2006-12-01 11:59:00,5.62644,5.627,5.62485,5.62485,11000000.0
2006-12-01 12:00:00,5.62487,5.627,5.62487,5.627,15000000.0
2006-12-01 12:01:00,5.62716,5.62774,5.62557,5.62717,13000000.0
2006-12-01 12:02:00,5.62693,5.62919,5.62693,5.62894,15000000.0
2006-12-01 12:03:00,5.62957,5.62957,5.62816,5.6291,11000000.0
2006-12-01 12:04:00,5.62924,5.62939,5.62828,5.62898,9000000.0
2006-12-01 12:05:00,5.62849,5.62893,5.62772,5.62877,9000000.0
2006-12-01 12:06:00,5.62857,5.62913,5.62693,5.62913,15000000.0
2006-12-01 12:07:00,5.62964,5.62966,5.62734,5.62856,11000000.0
2006-12-01 12:08:00,5.62807,5.62826,5.62717,5.62719,8000000.0
2006-12-01 12:09:00,5.62869,5.6298,5.62775,5.62951,18000000.0
2006-12-01 12:10:00,5.63058,5.63166,5.62952,5.63166,14000000.0
2006-12-01 12:11:00,5.63203,5.63225,5.63087,5.63176,9000000.0
2006-12-01 12:12:00,5.63144,5.6315,5.62973,5.63021,18000000.0
2006-12-01 12:13:00,5.63098,5.63098,5.62867,5.63038,12000000.0
2006-12-01 12:14:00,5.62999,5.63021,5.62881,5.62979,10000000.0
2006-12-01 12:15:00,5.62972,5.63111,5.6293,5.63095,8000000.0
2006-12-01 12:16:00,5.63101,5.63117,5.62917,5.63046,14000000.0
2006-12-01 12:17:00,5.63015,5.63112,5.62951,5.6296,13000000.0
2006-12-01 12:18:00,5.6294,5.63133,5.6294,5.62996,10000000.0
2006-12-01 12:19:00,5.63121,5.63159,5.63021,5.63159,11000000.0
2006-12-01 12:20:00,5.62965,5.63099,5.62965,5.63099,8000000.0
2006-12-01 12:21:00,5.63099,5.63136,5.62919,5.63076,20000000.0
2006-12-01 12:22:00,5.6309,5.63214,5.62961,5.63178,14000000.0
2006-12-01 12:23:00,5.63215,5.63218,5.63076,5.63163,11000000.0
2006-12-01 12:24:00,5.63214,5.63214,5.63003,5.63147,17000000.0
2006-12-01 12:25:00,5.63202,5.63202,5.63034,5.63059,12000000.0
2006-12-01 12:26:00,5.63019,5.63106,5.6297,5.62986,7000000.0
2006-12-01 12:27:00,5.62915,5.62915,5.62771,5.6282,7000000.0
2006-12-01 12:28:00,5.62701,5.62945,5.62617,5.62728,19000000.0
2006-12-01 12:29:00,5.62671,5.62698,5.62518,5.62518,12000000.0
2006-12-01 12:30:00,5.62457,5.62557,5.6241,5.62544,10000000.0
2006-12-01 12:31:00,5.62506,5.62506,5.62316,5.62501,12000000.0
2006-12-01 12:32:00,5.62537,5.62579,5.62456,5.62563,12000000.0
2006-12-01 12:33:00,5.62586,5.6262,5.62436,5.62454,15000000.0
2006-12-01 12:34:00,5.62424,5.62573,5.62404,5.62557,12000000.0
2006-12-01 12:35:00,5.62568,5.62616,5.62454,5.62556,12000000.0
2006-12-01 12:36:00,5.62571,5.62581,5.6247,5.62515,15000000.0
2006-12-01 12:37:00,5.6264,5.6264,5.62337,5.62547,8000000.0
2006-12-01 12:38:00,5.62492,5.6256,5.62389,5.62503,15000000.0
2006-12-01 12:39:00,5.62589,5.6261,5.62419,5.6261,14000000.0
2006-12-01 12:40:00,5.62625,5.62675,5.62538,5.62538,18000000.0
2006-12-01 12:41:00,5.6271,5.6275,5.62596,5.62669,11000000.0
2006-12-01 12:42:00,5.62654,5.62732,5.6257,5.62732,17000000.0
2006-12-01 12:43:00,5.62743,5.62743,5.62601,5.62701,11000000.0
2006-12-01 12:44:00,5.62563,5.6272,5.62563,5.62638,13000000.0
2006-12-01 12:45:00,5.62647,5.62723,5.62562,5.62723,10000000.0
2006-12-01 12:46:00,5.62738,5.62746,5.62605,5.62634,20000000.0
2006-12-01 12:47:00,5.62612,5.62685,5.62568,5.62622,10000000.0
2006-12-01 12:48:00,5.62485,5.62668,5.62485,5.62547,10000000.0
2006-12-01 12:49:00,5.62539,5.62608,5.62468,5.62567,15000000.0
2006-12-01 12:50:00,5.62567,5.62567,5.62456,5.62566,14000000.0
2006-12-01 12:51:00,5.62526,5.62556,5.62432,5.62491,14000000.0
2006-12-01 12:52:00,5.62474,5.62553,5.62388,5.62463,9000000.0
2006-12-01 12:53:00,5.6243,5.6243,5.62244,5.62332,9000000.0
2006-12-01 12:54:00,5.62345,5.62453,5.62307,5.62453,20000000.0
2006-12-01 12:55:00,5.62441,5.62467,5.62333,5.62467,12000000.0
2006-12-01 12:56:00,5.62383,5.62509,5.62358,5.62462,7000000.0
2006-12-01 12:57:00,5.62418,5.62521,5.62331,5.62413,13000000.0
2006-12-01 12:58:00,5.62426,5.62608,5.62426,5.6247,16000000.0
2006-12-01 12:59:00,5.62481,5.6258,5.62476,5.62574,14000000.0
2006-12-01 13:00:00,5.62629,5.62629,5.62436,5.62593,12000000.0
2006-12-01 13:01:00,5.62502,5.62609,5.6248,5.6248,17000000.0
2006-12-01 13:02:00,5.62503,5.62578,5.62433,5.62578,10000000.0
2006-12-01 13:03:00,5.62342,5.62616,5.62342,5.62513,22000000.0
2006-12-01 13:04:00,5.62543,5.62543,5.62347,5.62398,20000000.0
2006-12-01 13:05:00,5.62417,5.62494,5.62386,5.62386,14000000.0
2006-12-01 13:06:00,5.62502,5.62556,5.62345,5.62556,17000000.0
2006-12-01 13:07:00,5.62556,5.62655,5.62431,5.62571,22000000.0
2006-12-01 13:08:00,5.62601,5.62694,5.6246,5.62644,12000000.0
2006-12-01 13:09:00,5.62672,5.62672,5.62492,5.62635,12000000.0
2006-12-01 13:10:00,5.62592,5.62633,5.62473,5.62473,20000000.0
2006-12-01 13:11:00,5.62431,5.62596,5.62426,5.62529,12000000.0
2006-12-01 13:12:00,5.62559,5.62582,5.62414,5.6248,16000000.0
2006-12-01 13:13:00,5.625,5.6263,5.625,5.6263,14000000.0
2006-12-01 13:14:00,5.62501,5.62642,5.62467,5.62608,17000000.0
2006-12-01 13:15:00,5.62563,5.62563,5.62452,5.62493,7000000.0
2006-12-01 13:16:00,5.62447,5.62496,5.62388,5.62464,9000000.0
2006-12-01 13:17:00,5.62511,5.62511,5.62316,5.62507,15000000.0
2006-12-01 13:18:00,5.62484,5.62549,5.62465,5.62549,17000000.0
2006-12-01 13:19:00,5.62532,5.62532,5.62366,5.62481,15000000.0
2006-12-01 13:20:00,5.62379,5.62554,5.62379,5.62502,12000000.0
2006-12-01 13:21:00,5.6244,5.62542,5.62306,5.62306,24000000.0
2006-12-01 13:22:00,5.62462,5.62462,5.62325,5.6246,12000000.0
2006-12-01 13:23:00,5.62448,5.62448,5.62322,5.62379,12000000.0
2006-12-01 13:24:00,5.62333,5.62489,5.62302,5.62381,18000000.0
2006-12-01 13:25:00,5.62344,5.62454,5.62332,5.6241,12000000.0
2006-12-01 13:26:00,5.62322,5.62335,5.62225,5.62278,12000000.0
2006-12-01 13:27:00,5.62335,5.62413,5.62273,5.62413,9000000.0
2006-12-01 13:28:00,5.62298,5.62506,5.62298,5.62506,15000000.0
2006-12-01 13:29:00,5.62497,5.62608,5.62488,5.62608,14000000.0
2006-12-01 13:30:00,5.62634,5.62655,5.62511,5.62627,11000000.0
2006-12-01 13:31:00,5.62551,5.62568,5.62403,5.62539,11000000.0
2006-12-01 13:32:00,5.62483,5.62528,5.624,5.62528,8000000.0
2006-12-01 13:33:00,5.62556,5.62615,5.62441,5.62535,14000000.0
2006-12-01 13:34:00,5.6255,5.6258,5.62386,5.62386,11000000.0
2006-12-01 13:35:00,5.62404,5.62572,5.62404,5.62552,16000000.0
2006-12-01 13:36:00,5.62545,5.62551,5.62378,5.62378,8000000.0
2006-12-01 13:37:00,5.62526,5.62547,5.6234,5.62385,17000000.0
2006-12-01 13:38:00,5.62419,5.62423,5.6228,5.62364,14000000.0
2006-12-01 13:39:00,5.62472,5.62472,5.62268,5.62268,10000000.0
2006-12-01 13:40:00,5.62345,5.62354,5.62038,5.62154,8000000.0
2006-12-01 13:41:00,5.62147,5.62173,5.62079,5.62146,11000000.0
2006-12-01 13:42:00,5.62168,5.62168,5.62017,5.62066,14000000.0
2006-12-01 13:43:00,5.62138,5.6222,5.62121,5.62198,11000000.0
2006-12-01 13:44:00,5.62265,5.62268,5.62159,5.62268,11000000.0
2006-12-01 13:45:00,5.6233,5.6233,5.62129,5.62238,14000000.0
2006-12-01 13:46:00,5.62281,5.6229,5.62121,5.62202,11000000.0
2006-12-01 13:47:00,5.62225,5.62304,5.62139,5.62304,13000000.0
2006-12-01 13:48:00,5.62302,5.62302,5.62165,5.62212,14000000.0
2006-12-01 13:49:00,5.62297,5.62309,5.62194,5.62308,12000000.0
2006-12-01 13:50:00,5.6233,5.6233,5.62115,5.62223,16000000.0
2006-12-01 13:51:00,5.62195,5.62229,5.62083,5.62223,14000000.0
2006-12-01 13:52:00,5.62185,5.62349,5.62177,5.62218,10000000.0
2006-12-01 13:53:00,5.62253,5.62375,5.62253,5.62288,10000000.0
2006-12-01 13:54:00,5.62349,5.62377,5.62282,5.62377,8000000.0
2006-12-01 13:55:00,5.62412,5.62451,5.62302,5.62451,13000000.0
2006-12-01 13:56:00,5.62404,5.62428,5.62297,5.62344,17000000.0
2006-12-01 13:57:00,5.62336,5.62496,5.62336,5.62411,13000000.0
2006-12-01 13:58:00,5.62524,5.62558,5.62451,5.62544,7000000.0
2006-12-01 13:59:00,5.62558,5.6256,5.62413,5.62457,9000000.0
2006-12-01 14:00:00,5.62519,5.6254,5.62379,5.62486,7000000.0
2006-12-01 14:01:00,5.62526,5.62526,5.6234,5.62526,11000000.0
2006-12-01 14:02:00,5.62467,5.62481,5.62355,5.62481,19000000.0
2006-12-01 14:03:00,5.62468,5.62517,5.62395,5.62517,13000000.0
2006-12-01 14:04:00,5.62381,5.6256,5.62381,5.6256,22000000.0
2006-12-01 14:05:00,5.62562,5.62562,5.62402,5.62427,17000000.0
2006-12-01 14:06:00,5.62436,5.62509,5.62395,5.62484,11000000.0
2006-12-01 14:07:00,5.62458,5.6248,5.62342,5.6248,9000000.0
2006-12-01 14:08:00,5.62411,5.62437,5.62334,5.62341,11000000.0
2006-12-01 14:09:00,5.62295,5.62432,5.62294,5.62432,12000000.0
2006-12-01 14:10:00,5.62278,5.62433,5.62278,5.62423,13000000.0
2006-12-01 14:11:00,5.62422,5.6246,5.62305,5.62321,14000000.0
2006-12-01 14:12:00,5.62418,5.62418,5.62194,5.62326,11000000.0
2006-12-01 14:13:00,5.62272,5.62383,5.62218,5.62383,11000000.0
2006-12-01 14:14:00,5.6241,5.62605,5.62348,5.62605,7000000.0
2006-12-01 14:15:00,5.6257,5.62574,5.62439,5.62561,14000000.0
2006-12-01 14:16:00,5.62522,5.62563,5.62418,5.62443,13000000.0
2006-12-01 14:17:00,5.62582,5.6259,5.62425,5.6259,22000000.0
2006-12-01 14:18:00,5.62572,5.62634,5.62485,5.62541,15000000.0
2006-12-01 14:19:00,5.62492,5.62569,5.62421,5.62553,12000000.0
2006-12-01 14:20:00,5.62495,5.62538,5.62419,5.62524,7000000.0
2006-12-01 14:21:00,5.62461,5.625,5.62328,5.62328,13000000.0
2006-12-01 14:22:00,5.62501,5.62501,5.62323,5.62323,8000000.0
2006-12-01 14:23:00,5.62346,5.62498,5.62337,5.62498,11000000.0
2006-12-01 14:24:00,5.62448,5.62512,5.62332,5.62417,13000000.0
2006-12-01 14:25:00,5.62454,5.62478,5.62311,5.62317,15000000.0
2006-12-01 14:26:00,5.62376,5.62492,5.62376,5.62487,8000000.0
2006-12-01 14:27:00,5.6246,5.62462,5.62339,5.62364,10000000.0
2006-12-01 14:28:00,5.62437,5.62448,5.62341,5.62396,11000000.0
2006-12-01 14:29:00,5.62409,5.62666,5.62353,5.62666,21000000.0
2006-12-01 14:30:00,5.62632,5.62648,5.62473,5.62487,11000000.0
2006-12-01 14:31:00,5.62442,5.62528,5.62391,5.62407,17000000.0
2006-12-01 14:32:00,5.62416,5.62555,5.62369,5.62533,15000000.0
2006-12-01 14:33:00,5.6256,5.6256,5.62408,5.62514,8000000.0
2006-12-01 14:34:00,5.62497,5.62505,5.62414,5.62505,9000000.0
2006-12-01 14:35:00,5.62501,5.62519,5.62355,5.62446,11000000.0
2006-12-01 14:36:00,5.62301,5.62321,5.62106,5.62264,15000000.0
2006-12-01 14:37:00,5.62268,5.62383,5.62233,5.62383,8000000.0
2006-12-01 14:38:00,5.62413,5.62413,5.62248,5.62317,10000000.0
2006-12-01 14:39:00,5.62237,5.62382,5.62187,5.62354,19000000.0
2006-12-01 14:40:00,5.62239,5.62352,5.62151,5.62294,15000000.0
2006-12-01 14:41:00,5.62298,5.62298,5.62148,5.62267,15000000.0
2006-12-01 14:42:00,5.6226,5.62287,5.62142,5.62195,17000000.0
2006-12-01 14:43:00,5.62171,5.6231,5.62126,5.62194,15000000.0
2006-12-01 14:44:00,5.62201,5.62287,5.62121,5.62287,15000000.0
2006-12-01 14:45:00,5.62305,5.62305,5.62112,5.62245,9000000.0
2006-12-01 14:46:00,5.6222,5.6232,5.62156,5.62241,11000000.0
2006-12-01 14:47:00,5.62319,5.62326,5.62211,5.62295,12000000.0
2006-12-01 14:48:00,5.6231,5.62339,5.62196,5.62198,12000000.0
2006-12-01 14:49:00,5.62302,5.62378,5.62218,5.62267,12000000.0
2006-12-01 14:50:00,5.62288,5.62415,5.62243,5.62318,15000000.0
2006-12-01 14:51:00,5.62421,5.62441,5.62285,5.62335,10000000.0
2006-12-01 14:52:00,5.62334,5.6235,5.62208,5.62313,13000000.0
2006-12-01 14:53:00,5.62293,5.62354,5.6218,5.62255,13000000.0
2006-12-01 14:54:00,5.62235,5.62235,5.62045,5.62075,9000000.0
2006-12-01 14:55:00,5.62193,5.62243,5.61988,5.61988,16000000.0
2006-12-01 14:56:00,5.62073,5.62132,5.61942,5.62132,15000000.0
2006-12-01 14:57:00,5.6217,5.62298,5.61998,5.61998,15000000.0
2006-12-01 14:58:00,5.61973,5.62116,5.61973,5.62057,11000000.0
2006-12-01 14:59:00,5.62002,5.62174,5.61975,5.62047,14000000.0
2006-12-01 15:00:00,5.61975,5.62112,5.61975,5.62066,18000000.0
2006-12-01 15:01:00,5.62137,5.62168,5.61972,5.62015,12000000.0
2006-12-01 15:02:00,5.61951,5.61981,5.6173,5.6173,7000000.0
2006-12-01 15:03:00,5.6172,5.61945,5.61714,5.61838,18000000.0
2006-12-01 15:04:00,5.61882,5.61942,5.61776,5.61898,21000000.0
2006-12-01 15:05:00,5.61924,5.61924,5.61821,5.61834,13000000.0
2006-12-01 15:06:00,5.61825,5.61957,5.61812,5.6188,14000000.0
2006-12-01 15:07:00,5.61801,5.61959,5.61801,5.61959,22000000.0
2006-12-01 15:08:00,5.61927,5.61927,5.61826,5.61903,10000000.0
2006-12-01 15:09:00,5.61855,5.62018,5.61855,5.62018,9000000.0
2006-12-01 15:10:00,5.62069,5.62069,5.61876,5.61921,14000000.0
2006-12-01 15:11:00,5.61944,5.62032,5.61904,5.61987,12000000.0
2006-12-01 15:12:00,5.61987,5.62026,5.61871,5.61947,13000000.0
2006-12-01 15:13:00,5.61891,5.62014,5.61816,5.61816,12000000.0
2006-12-01 15:14:00,5.61998,5.622,5.61991,5.622,10000000.0
2006-12-01 15:15:00,5.62265,5.62265,5.62059,5.62134,16000000.0
2006-12-01 15:16:00,5.62093,5.62163,5.62062,5.62163,15000000.0
2006-12-01 15:17:00,5.62109,5.62126,5.6201,5.6201,14000000.0
2006-12-01 15:18:00,5.62013,5.62195,5.62013,5.62098,12000000.0
2006-12-01 15:19:00,5.62222,5.62233,5.62033,5.62126,11000000.0
2006-12-01 15:20:00,5.62138,5.62144,5.61981,5.62144,14000000.0
2006-12-01 15:21:00,5.6208,5.6208,5.61908,5.61956,14000000.0
2006-12-01 15:22:00,5.61949,5.6203,5.61937,5.61957,10000000.0
2006-12-01 15:23:00,5.61999,5.62119,5.61944,5.62063,11000000.0
2006-12-01 15:24:00,5.62122,5.62122,5.61924,5.6208,10000000.0
2006-12-01 15:25:00,5.62112,5.6213,5.61949,5.62098,16000000.0
2006-12-01 15:26:00,5.62184,5.62223,5.62012,5.62208,15000000.0
2006-12-01 15:27:00,5.62246,5.62246,5.62167,5.62167,10000000.0
2006-12-01 15:28:00,5.62132,5.62262,5.62117,5.62232,11000000.0
2006-12-01 15:29:00,5.62278,5.623,5.62147,5.623,19000000.0
2006-12-01 15:30:00,5.62318,5.62347,5.6218,5.62258,10000000.0
2006-12-01 15:31:00,5.62116,5.62257,5.62072,5.62154,14000000.0
2006-12-01 15:32:00,5.62276,5.62338,5.62167,5.62312,12000000.0
2006-12-01 15:33:00,5.62335,5.62335,5.62083,5.62173,20000000.0
2006-12-01 15:34:00,5.6224,5.6224,5.62116,5.62225,12000000.0
2006-12-01 15:35:00,5.62251,5.62275,5.6214,5.6214,12000000.0
2006-12-01 15:36:00,5.62179,5.62371,5.62179,5.62339,10000000.0
2006-12-01 15:37:00,5.62365,5.62383,5.62252,5.62369,10000000.0
2006-12-01 15:38:00,5.62382,5.62382,5.62211,5.62268,13000000.0
2006-12-01 15:39:00,5.62227,5.62293,5.62181,5.62184,7000000.0
2006-12-01 15:40:00,5.62221,5.62321,5.62209,5.62279,10000000.0
2006-12-01 15:41:00,5.62344,5.62371,5.62145,5.62254,9000000.0
2006-12-01 15:42:00,5.62272,5.6232,5.6218,5.62301,13000000.0
2006-12-01 15:43:00,5.6227,5.62362,5.62122,5.6235,16000000.0
2006-12-01 15:44:00,5.6232,5.6232,5.62118,5.62122,14000000.0
2006-12-01 15:45:00,5.62144,5.62244,5.62098,5.62127,15000000.0
2006-12-01 15:46:00,5.62129,5.62259,5.62119,5.62259,13000000.0
2006-12-01 15:47:00,5.62103,5.62243,5.62098,5.6224,9000000.0
2006-12-01 15:48:00,5.6215,5.62254,5.62051,5.62186,21000000.0
2006-12-01 15:49:00,5.62047,5.62156,5.62007,5.62138,23000000.0
2006-12-01 15:50:00,5.62059,5.62145,5.6193,5.6193,12000000.0
2006-12-01 15:51:00,5.62094,5.62115,5.61976,5.62105,19000000.0
2006-12-01 15:52:00,5.62104,5.62113,5.61913,5.61975,15000000.0
2006-12-01 15:53:00,5.61954,5.61974,5.618,5.61911,14000000.0
2006-12-01 15:54:00,5.62039,5.62039,5.61874,5.61924,15000000.0
2006-12-01 15:55:00,5.61928,5.6205,5.61928,5.61978,12000000.0
2006-12-01 15:56:00,5.62027,5.62048,5.61887,5.61953,18000000.0
2006-12-01 15:57:00,5.61936,5.62068,5.61898,5.62068,10000000.0
2006-12-01 15:58:00,5.62075,5.62075,5.61859,5.62001,22000000.0
2006-12-01 15:59:00,5.62017,5.62093,5.61886,5.62048,12000000.0
2006-12-01 16:00:00,5.62175,5.62175,5.61921,5.62048,12000000.0
2006-12-01 16:01:00,5.62102,5.62144,5.61929,5.61955,12000000.0
2006-12-01 16:02:00,5.61963,5.62101,5.61954,5.62085,13000000.0
2006-12-01 16:03:00,5.62027,5.62139,5.61964,5.6207,13000000.0
2006-12-01 16:04:00,5.62061,5.6214,5.61975,5.62095,11000000.0
2006-12-01 16:05:00,5.6204,5.6204,5.61816,5.61962,9000000.0
2006-12-01 16:06:00,5.61912,5.61987,5.61844,5.61857,14000000.0
2006-12-01 16:07:00,5.61882,5.61962,5.61821,5.61901,15000000.0
2006-12-01 16:08:00,5.61951,5.61951,5.61776,5.61922,15000000.0
2006-12-01 16:09:00,5.62,5.62,5.61817,5.61953,17000000.0
2006-12-01 16:10:00,5.61904,5.61904,5.61724,5.61836,14000000.0
2006-12-01 16:11:00,5.61825,5.6187,5.61736,5.61848,9000000.0
2006-12-01 16:12:00,5.61817,5.61945,5.61741,5.61906,15000000.0
2006-12-01 16:13:00,5.61885,5.61903,5.61775,5.61837,14000000.0
2006-12-01 16:14:00,5.61758,5.61758,5.61291,5.61336,12000000.0
2006-12-01 16:15:00,5.61332,5.61515,5.61223,5.61434,14000000.0
2006-12-01 16:16:00,5.61453,5.61486,5.61355,5.61466,13000000.0
2006-12-01 16:17:00,5.61458,5.61485,5.61269,5.61412,18000000.0
2006-12-01 16:18:00,5.61432,5.61432,5.61249,5.61249,13000000.0
2006-12-01 16:19:00,5.61332,5.61332,5.6114,5.6114,8000000.0
2006-12-01 16:20:00,5.61028,5.61207,5.60801,5.61017,13000000.0
2006-12-01 16:21:00,5.60829,5.60863,5.60582,5.60721,12000000.0
2006-12-01 16:22:00,5.60841,5.60846,5.60651,5.60815,11000000.0
2006-12-01 16:23:00,5.60771,5.61032,5.60753,5.60948,14000000.0
2006-12-01 16:24:00,5.60944,5.61008,5.60772,5.60828,15000000.0
2006-12-01 16:25:00,5.60959,5.60959,5.60824,5.60903,11000000.0
2006-12-01 16:26:00,5.60637,5.60898,5.60637,5.60894,8000000.0
2006-12-01 16:27:00,5.60916,5.60954,5.60826,5.60934,10000000.0
2006-12-01 16:28:00,5.61017,5.6105,5.60913,5.60989,15000000.0
2006-12-01 16:29:00,5.61082,5.61118,5.60971,5.61007,7000000.0
2006-12-01 16:30:00,5.61035,5.61386,5.61035,5.61295,16000000.0
2006-12-01 16:31:00,5.61396,5.61471,5.61223,5.61471,14000000.0
2006-12-01 16:32:00,5.61389,5.61389,5.61288,5.61334,7000000.0
2006-12-01 16:33:00,5.61343,5.61343,5.61125,5.6119,8000000.0
2006-12-01 16:34:00,5.61181,5.6126,5.61108,5.6126,8000000.0
2006-12-01 16:35:00,5.61172,5.61218,5.61065,5.61175,9000000.0
2006-12-01 16:36:00,5.61178,5.61178,5.61017,5.61069,13000000.0
2006-12-01 16:37:00,5.61033,5.61151,5.60984,5.61148,18000000.0
2006-12-01 16:38:00,5.61151,5.61151,5.6095,5.61129,18000000.0
2006-12-01 16:39:00,5.61074,5.61167,5.60956,5.61167,20000000.0
2006-12-01 16:40:00,5.61164,5.61256,5.61033,5.6104,13000000.0
2006-12-01 16:41:00,5.61033,5.6116,5.60925,5.61082,20000000.0
2006-12-01 16:42:00,5.61076,5.61076,5.60893,5.60973,18000000.0
2006-12-01 16:43:00,5.61014,5.61075,5.60891,5.60939,15000000.0
2006-12-01 16:44:00,5.60919,5.61108,5.60919,5.61047,20000000.0
2006-12-01 16:45:00,5.61087,5.61102,5.60961,5.60982,13000000.0
2006-12-01 16:46:00,5.60975,5.61034,5.60873,5.60997,15000000.0
2006-12-01 16:47:00,5.61033,5.61033,5.60942,5.61007,8000000.0
2006-12-01 16:48:00,5.60876,5.61017,5.60865,5.60961,11000000.0
2006-12-01 16:49:00,5.61111,5.61111,5.60862,5.60993,12000000.0
2006-12-01 16:50:00,5.60968,5.60988,5.60804,5.60988,15000000.0
2006-12-01 16:51:00,5.60988,5.60988,5.60856,5.60889,18000000.0
2006-12-01 16:52:00,5.60916,5.6097,5.60793,5.60855,14000000.0
2006-12-01 16:53:00,5.60992,5.61014,5.60839,5.60947,8000000.0
2006-12-01 16:54:00,5.60993,5.61045,5.60897,5.61045,11000000.0
2006-12-01 16:55:00,5.6104,5.6104,5.6082,5.60991,12000000.0
2006-12-01 16:56:00,5.61002,5.61002,5.60852,5.60906,10000000.0
2006-12-01 16:57:00,5.60814,5.60855,5.60681,5.60855,8000000.0
2006-12-01 16:58:00,5.60893,5.60972,5.60781,5.60968,9000000.0
2006-12-01 16:59:00,5.61005,5.61005,5.60817,5.60817,13000000.0
2006-12-01 17:00:00,5.6057,5.6057,5.59655,5.59655,11000000.0
2006-12-01 17:01:00,5.59373,5.59797,5.59373,5.59599,12000000.0
2006-12-01 17:02:00,5.59579,5.59841,5.59579,5.59733,10000000.0
2006-12-01 17:03:00,5.59755,5.59882,5.59611,5.59866,16000000.0
2006-12-01 17:04:00,5.59894,5.59894,5.5963,5.59699,13000000.0
2006-12-01 17:05:00,5.59709,5.59763,5.59643,5.59745,16000000.0
2006-12-01 17:06:00,5.59775,5.59775,5.59572,5.59727,12000000.0
2006-12-01 17:07:00,5.59717,5.59768,5.59509,5.59658,8000000.0
2006-12-01 17:08:00,5.59711,5.59711,5.59389,5.59439,21000000.0
2006-12-01 17:09:00,5.59444,5.59526,5.59222,5.59333,16000000.0
2006-12-01 17:10:00,5.59183,5.59532,5.59156,5.59191,11000000.0
2006-12-01 17:11:00,5.59057,5.59214,5.58992,5.59165,11000000.0
2006-12-01 17:12:00,5.59152,5.59384,5.59152,5.59303,9000000.0
2006-12-01 17:13:00,5.59286,5.59317,5.59197,5.59284,9000000.0
2006-12-01 17:14:00,5.59507,5.59621,5.59321,5.59597,17000000.0
2006-12-01 17:15:00,5.59604,5.59745,5.59553,5.59687,11000000.0
2006-12-01 17:16:00,5.59644,5.59698,5.59495,5.59629,15000000.0
2006-12-01 17:17:00,5.59729,5.59764,5.59584,5.59764,13000000.0
2006-12-01 17:18:00,5.59752,5.59752,5.59469,5.59551,15000000.0
2006-12-01 17:19:00,5.59601,5.59819,5.59395,5.59506,17000000.0
2006-12-01 17:20:00,5.59339,5.59437,5.59226,5.59283,12000000.0
2006-12-01 17:21:00,5.59244,5.59255,5.59127,5.59246,7000000.0
2006-12-01 17:22:00,5.59295,5.59295,5.59109,5.59283,14000000.0
2006-12-01 17:23:00,5.59306,5.59399,5.59177,5.59399,13000000.0
2006-12-01 17:24:00,5.59366,5.59421,5.59278,5.5942,9000000.0
2006-12-01 17:25:00,5.59398,5.5942,5.59255,5.59255,11000000.0
2006-12-01 17:26:00,5.59208,5.59387,5.59208,5.59387,16000000.0
2006-12-01 17:27:00,5.59338,5.59338,5.59174,5.59174,9000000.0
2006-12-01 17:28:00,5.58995,5.59163,5.58903,5.59036,15000000.0
2006-12-01 17:29:00,5.58955,5.58955,5.58632,5.58632,11000000.0
2006-12-01 17:30:00,5.58583,5.58667,5.58539,5.58667,19000000.0
2006-12-01 17:31:00,5.5879,5.5886,5.58748,5.58781,11000000.0
2006-12-01 17:32:00,5.58779,5.58878,5.58732,5.58878,9000000.0
2006-12-01 17:33:00,5.58866,5.58932,5.58756,5.58905,10000000.0
2006-12-01 17:34:00,5.58946,5.59008,5.5872,5.58929,14000000.0
2006-12-01 17:35:00,5.58902,5.58915,5.58672,5.58774,13000000.0
2006-12-01 17:36:00,5.5884,5.5886,5.58625,5.58625,11000000.0
2006-12-01 17:37:00,5.58636,5.5864,5.58177,5.58177,15000000.0
2006-12-01 17:38:00,5.5807,5.58331,5.5807,5.58213,17000000.0
2006-12-01 17:39:00,5.58101,5.58257,5.57986,5.58173,8000000.0
2006-12-01 17:40:00,5.58174,5.5827,5.58033,5.58167,12000000.0
2006-12-01 17:41:00,5.58223,5.58307,5.58031,5.58187,21000000.0
2006-12-01 17:42:00,5.5818,5.58284,5.58062,5.58161,13000000.0
2006-12-01 17:43:00,5.58264,5.58313,5.58127,5.58189,11000000.0
2006-12-01 17:44:00,5.5825,5.58314,5.58073,5.58124,19000000.0
2006-12-01 17:45:00,5.58161,5.58196,5.58064,5.58125,10000000.0
2006-12-01 17:46:00,5.58179,5.58225,5.58066,5.58176,13000000.0
2006-12-01 17:47:00,5.5821,5.58246,5.5808,5.58082,9000000.0
2006-12-01 17:48:00,5.58028,5.58222,5.58028,5.58222,14000000.0
2006-12-01 17:49:00,5.58136,5.58167,5.57911,5.58065,14000000.0
2006-12-01 17:50:00,5.58065,5.58065,5.57872,5.58023,17000000.0
2006-12-01 17:51:00,5.57994,5.58141,5.57921,5.58,13000000.0
2006-12-01 17:52:00,5.5802,5.58131,5.57965,5.58069,24000000.0
2006-12-01 17:53:00,5.58051,5.5807,5.57889,5.5807,16000000.0
2006-12-01 17:54:00,5.58094,5.58158,5.57977,5.58121,16000000.0
2006-12-01 17:55:00,5.58139,5.58363,5.58078,5.5829,13000000.0
2006-12-01 17:56:00,5.58424,5.58464,5.58156,5.58368,15000000.0
2006-12-01 17:57:00,5.58323,5.58338,5.58174,5.58325,10000000.0
2006-12-01 17:58:00,5.58393,5.58414,5.58276,5.58414,15000000.0
2006-12-01 17:59:00,5.58409,5.58469,5.58309,5.58412,13000000.0
2006-12-01 18:00:00,5.58416,5.5842,5.58284,5.5838,7000000.0
2006-12-01 18:01:00,5.58312,5.58349,5.58154,5.58301,18000000.0
2006-12-01 18:02:00,5.58311,5.5843,5.58274,5.58393,17000000.0
2006-12-01 18:03:00,5.58532,5.58543,5.58411,5.5852,16000000.0
2006-12-01 18:04:00,5.58576,5.58653,5.58493,5.5863,14000000.0
2006-12-01 18:05:00,5.58522,5.58774,5.58519,5.58685,13000000.0
2006-12-01 18:06:00,5.58725,5.58791,5.58537,5.5862,18000000.0
2006-12-01 18:07:00,5.58452,5.58596,5.5838,5.58585,12000000.0
2006-12-01 18:08:00,5.58549,5.58608,5.58399,5.5854,18000000.0
2006-12-01 18:09:00,5.58571,5.58634,5.58506,5.58634,12000000.0
2006-12-01 18:10:00,5.58636,5.58698,5.58527,5.58698,13000000.0
2006-12-01 18:11:00,5.58631,5.58888,5.58598,5.58851,10000000.0
2006-12-01 18:12:00,5.588,5.58923,5.58666,5.58923,11000000.0
2006-12-01 18:13:00,5.5895,5.59057,5.58838,5.59051,14000000.0
2006-12-01 18:14:00,5.59125,5.59163,5.59059,5.59117,10000000.0
2006-12-01 18:15:00,5.59171,5.59171,5.58859,5.58982,10000000.0
2006-12-01 18:16:00,5.58921,5.58921,5.5875,5.58816,9000000.0
2006-12-01 18:17:00,5.58893,5.58996,5.58823,5.58996,18000000.0
2006-12-01 18:18:00,5.59034,5.59106,5.5894,5.59066,14000000.0
2006-12-01 18:19:00,5.59149,5.59152,5.58983,5.59102,10000000.0
2006-12-01 18:20:00,5.58996,5.59068,5.58884,5.59057,15000000.0
2006-12-01 18:21:00,5.59005,5.59089,5.58888,5.59029,18000000.0
2006-12-01 18:22:00,5.58964,5.58975,5.58791,5.58944,14000000.0
2006-12-01 18:23:00,5.58824,5.58891,5.58742,5.58891,7000000.0
2006-12-01 18:24:00,5.58814,5.58835,5.58639,5.58689,9000000.0
2006-12-01 18:25:00,5.58735,5.58752,5.58572,5.58752,13000000.0
2006-12-01 18:26:00,5.5873,5.58826,5.58668,5.58777,16000000.0
2006-12-01 18:27:00,5.58833,5.58955,5.58742,5.58933,14000000.0
2006-12-01 18:28:00,5.59025,5.59063,5.58849,5.59002,13000000.0
2006-12-01 18:29:00,5.59044,5.59049,5.58894,5.59016,11000000.0
2006-12-01 18:30:00,5.58984,5.5905,5.58885,5.58908,16000000.0
2006-12-01 18:31:00,5.58916,5.58955,5.58863,5.58887,12000000.0
2006-12-01 18:32:00,5.59056,5.5922,5.59021,5.5922,11000000.0
2006-12-01 18:33:00,5.59214,5.59321,5.59099,5.59237,13000000.0
2006-12-01 18:34:00,5.59322,5.59392,5.59182,5.59324,13000000.0
2006-12-01 18:35:00,5.59265,5.59428,5.59265,5.59405,18000000.0
2006-12-01 18:36:00,5.59403,5.59452,5.59244,5.59452,18000000.0
2006-12-01 18:37:00,5.59398,5.59459,5.59254,5.59459,18000000.0
2006-12-01 18:38:00,5.59527,5.59617,5.59456,5.59486,11000000.0
2006-12-01 18:39:00,5.59536,5.59607,5.59456,5.59607,11000000.0
2006-12-01 18:40:00,5.59504,5.59597,5.59359,5.59445,14000000.0
2006-12-01 18:41:00,5.59394,5.59425,5.59248,5.59308,16000000.0
2006-12-01 18:42:00,5.59293,5.59326,5.59192,5.59276,14000000.0
2006-12-01 18:43:00,5.59261,5.59279,5.59176,5.59202,10000000.0
2006-12-01 18:44:00,5.59207,5.59298,5.59065,5.59126,13000000.0
2006-12-01 18:45:00,5.59241,5.59265,5.59066,5.59209,13000000.0
2006-12-01 18:46:00,5.59227,5.59378,5.59165,5.59325,12000000.0
2006-12-01 18:47:00,5.59337,5.59386,5.592,5.59322,14000000.0
2006-12-01 18:48:00,5.59273,5.59298,5.59096,5.5925,15000000.0
2006-12-01 18:49:00,5.59306,5.59306,5.59173,5.5926,12000000.0
2006-12-01 18:50:00,5.59198,5.59317,5.59182,5.59292,9000000.0
2006-12-01 18:51:00,5.59229,5.5932,5.59195,5.59308,17000000.0
2006-12-01 18:52:00,5.5922,5.59282,5.59149,5.59282,9000000.0
2006-12-01 18:53:00,5.59239,5.59258,5.59098,5.59249,14000000.0
2006-12-01 18:54:00,5.59145,5.59167,5.59046,5.59137,14000000.0
2006-12-01 18:55:00,5.59128,5.59241,5.59061,5.59128,10000000.0
2006-12-01 18:56:00,5.59099,5.59238,5.5905,5.59232,16000000.0
2006-12-01 18:57:00,5.59223,5.59223,5.59073,5.5919,17000000.0
2006-12-01 18:58:00,5.59176,5.59296,5.59075,5.59296,14000000.0
2006-12-01 18:59:00,5.59292,5.59292,5.59139,5.59143,14000000.0
2006-12-01 19:00:00,5.59277,5.59344,5.59155,5.59288,15000000.0
2006-12-01 19:01:00,5.59268,5.59329,5.59204,5.59309,15000000.0
2006-12-01 19:02:00,5.59173,5.59386,5.59155,5.59264,14000000.0
2006-12-01 19:03:00,5.59191,5.59279,5.59182,5.59253,14000000.0
2006-12-01 19:04:00,5.59115,5.59266,5.59115,5.59116,12000000.0
2006-12-01 19:05:00,5.59211,5.5922,5.59079,5.59189,15000000.0
2006-12-01 19:06:00,5.59219,5.59248,5.59073,5.59222,16000000.0
2006-12-01 19:07:00,5.5903,5.59135,5.58985,5.59005,20000000.0
2006-12-01 19:08:00,5.59117,5.59129,5.58981,5.59022,8000000.0
2006-12-01 19:09:00,5.59042,5.59099,5.58987,5.59051,17000000.0
2006-12-01 19:10:00,5.59014,5.59073,5.58922,5.59073,9000000.0
2006-12-01 19:11:00,5.5901,5.59075,5.58897,5.5892,16000000.0
2006-12-01 19:12:00,5.58947,5.59051,5.58908,5.59045,13000000.0
2006-12-01 19:13:00,5.58976,5.59046,5.58882,5.59029,10000000.0
2006-12-01 19:14:00,5.59057,5.59057,5.58906,5.58953,20000000.0
2006-12-01 19:15:00,5.59035,5.59035,5.58824,5.58959,12000000.0
2006-12-01 19:16:00,5.58833,5.58918,5.58828,5.58828,8000000.0
2006-12-01 19:17:00,5.58859,5.58923,5.58763,5.58794,18000000.0
2006-12-01 19:18:00,5.5886,5.5888,5.58761,5.58854,11000000.0
2006-12-01 19:19:00,5.58719,5.58962,5.58719,5.58962,12000000.0
2006-12-01 19:20:00,5.58912,5.5898,5.58834,5.58904,14000000.0
2006-12-01 19:21:00,5.58866,5.59095,5.58866,5.59077,13000000.0
2006-12-01 19:22:00,5.59053,5.59053,5.58803,5.58803,12000000.0
2006-12-01 19:23:00,5.58933,5.59028,5.58861,5.58876,14000000.0
2006-12-01 19:24:00,5.58997,5.58997,5.58847,5.58847,19000000.0
2006-12-01 19:25:00,5.58827,5.58878,5.58783,5.58811,8000000.0
2006-12-01 19:26:00,5.58979,5.58979,5.58729,5.58735,7000000.0
2006-12-01 19:27:00,5.58709,5.58868,5.58709,5.58825,20000000.0
2006-12-01 19:28:00,5.58915,5.59226,5.588,5.59219,17000000.0
2006-12-01 19:29:00,5.59239,5.59325,5.59101,5.59136,10000000.0
2006-12-01 19:30:00,5.59053,5.5926,5.59053,5.5918,15000000.0
2006-12-01 19:31:00,5.59294,5.59335,5.59168,5.59294,11000000.0
2006-12-01 19:32:00,5.59255,5.59275,5.59189,5.59219,9000000.0
2006-12-01 19:33:00,5.59226,5.59273,5.59141,5.59141,14000000.0
2006-12-01 19:34:00,5.5912,5.59321,5.5912,5.59321,17000000.0
2006-12-01 19:35:00,5.5931,5.5931,5.59183,5.59198,8000000.0
2006-12-01 19:36:00,5.59247,5.59281,5.59146,5.59231,15000000.0
2006-12-01 19:37:00,5.59268,5.59285,5.59151,5.59151,8000000.0
2006-12-01 19:38:00,5.59252,5.59275,5.59129,5.59251,15000000.0
2006-12-01 19:39:00,5.59242,5.59297,5.59132,5.59233,17000000.0
2006-12-01 19:40:00,5.59222,5.59224,5.59031,5.59031,16000000.0
2006-12-01 19:41:00,5.59163,5.59198,5.59071,5.59154,11000000.0
2006-12-01 19:42:00,5.59068,5.59187,5.5904,5.5908,15000000.0
2006-12-01 19:43:00,5.59127,5.59215,5.59054,5.59205,14000000.0
2006-12-01 19:44:00,5.59229,5.59236,5.59084,5.59124,14000000.0
2006-12-01 19:45:00,5.5911,5.5924,5.5911,5.59235,15000000.0
2006-12-01 19:46:00,5.59241,5.59254,5.59137,5.59226,15000000.0
2006-12-01 19:47:00,5.5917,5.5919,5.59031,5.59066,16000000.0
2006-12-01 19:48:00,5.59058,5.5921,5.59015,5.59022,16000000.0
2006-12-01 19:49:00,5.59099,5.59117,5.5896,5.5896,8000000.0
2006-12-01 19:50:00,5.59047,5.59048,5.59014,5.5904,9000000.0
2006-12-01 19:51:00,5.59043,5.59139,5.59027,5.59096,19000000.0
2006-12-01 19:52:00,5.59022,5.59163,5.59022,5.59149,11000000.0
2006-12-01 19:53:00,5.59099,5.59126,5.58937,5.59089,14000000.0
2006-12-01 19:54:00,5.59057,5.59057,5.58888,5.58906,18000000.0
2006-12-01 19:55:00,5.58974,5.59019,5.58855,5.59019,13000000.0
2006-12-01 19:56:00,5.58861,5.5901,5.58836,5.58975,10000000.0
2006-12-01 19:57:00,5.58883,5.58883,5.58709,5.58791,16000000.0
2006-12-01 19:58:00,5.58722,5.58855,5.58662,5.58855,15000000.0
2006-12-01 19:59:00,5.58855,5.58855,5.58703,5.58846,14000000.0
2006-12-01 20:00:00,5.58844,5.58958,5.58789,5.5886,11000000.0
2006-12-01 20:01:00,5.58816,5.58943,5.5874,5.58876,24000000.0
2006-12-01 20:02:00,5.58902,5.58909,5.58764,5.58846,11000000.0
2006-12-01 20:03:00,5.58881,5.58895,5.58713,5.58792,11000000.0
2006-12-01 20:04:00,5.58777,5.58777,5.58547,5.58672,10000000.0
2006-12-01 20:05:00,5.58724,5.58728,5.58539,5.58717,17000000.0
2006-12-01 20:06:00,5.58769,5.58813,5.58664,5.58725,10000000.0
2006-12-01 20:07:00,5.58741,5.58917,5.58736,5.58917,14000000.0
2006-12-01 20:08:00,5.58956,5.58961,5.58817,5.58889,13000000.0
2006-12-01 20:09:00,5.58929,5.58951,5.58777,5.58794,11000000.0
2006-12-01 20:10:00,5.58807,5.58933,5.58776,5.58933,11000000.0
2006-12-01 20:11:00,5.58906,5.5892,5.58791,5.58791,9000000.0
2006-12-01 20:12:00,5.58767,5.58781,5.58731,5.58781,16000000.0
2006-12-01 20:13:00,5.588,5.58899,5.5879,5.58805,11000000.0
2006-12-01 20:14:00,5.58824,5.58929,5.58741,5.58741,19000000.0
2006-12-01 20:15:00,5.58795,5.58887,5.58787,5.58887,13000000.0
2006-12-01 20:16:00,5.58962,5.59188,5.58865,5.59188,15000000.0
2006-12-01 20:17:00,5.59103,5.59103,5.58934,5.59012,8000000.0
2006-12-01 20:18:00,5.58996,5.59108,5.58932,5.59008,14000000.0
2006-12-01 20:19:00,5.59028,5.59171,5.58999,5.59093,14000000.0
2006-12-01 20:20:00,5.58999,5.59181,5.58977,5.59168,12000000.0
2006-12-01 20:21:00,5.59119,5.5918,5.59063,5.59176,9000000.0
2006-12-01 20:22:00,5.59154,5.59154,5.58981,5.5907,17000000.0
2006-12-01 20:23:00,5.59192,5.59192,5.59023,5.59111,11000000.0
2006-12-01 20:24:00,5.59184,5.59184,5.59,5.59135,16000000.0
2006-12-01 20:25:00,5.5902,5.59116,5.58985,5.59112,11000000.0
2006-12-01 20:26:00,5.59136,5.59136,5.59013,5.59013,8000000.0
2006-12-01 20:27:00,5.58981,5.58984,5.58929,5.58931,13000000.0
2006-12-01 20:28:00,5.58979,5.59124,5.58979,5.59027,15000000.0
2006-12-01 20:29:00,5.59016,5.59128,5.58973,5.59121,16000000.0
2006-12-01 20:30:00,5.58928,5.59115,5.58928,5.59115,8000000.0
2006-12-01 20:31:00,5.59078,5.59102,5.58901,5.58985,18000000.0
2006-12-01 20:32:00,5.58954,5.58992,5.58877,5.58976,7000000.0
2006-12-01 20:33:00,5.58952,5.59045,5.58852,5.58933,13000000.0
2006-12-01 20:34:00,5.58957,5.59011,5.58851,5.58913,13000000.0
2006-12-01 20:35:00,5.58916,5.58925,5.58805,5.5886,9000000.0
2006-12-01 20:36:00,5.58894,5.58919,5.58793,5.58851,17000000.0
2006-12-01 20:37:00,5.58888,5.58912,5.58711,5.58912,14000000.0
2006-12-01 20:38:00,5.58876,5.58911,5.58788,5.58839,16000000.0
2006-12-01 20:39:00,5.58844,5.5895,5.5877,5.5895,14000000.0
2006-12-01 20:40:00,5.58918,5.58918,5.5882,5.58878,17000000.0
2006-12-01 20:41:00,5.58864,5.58944,5.58787,5.58826,16000000.0
2006-12-01 20:42:00,5.58851,5.58903,5.58777,5.58892,22000000.0
2006-12-01 20:43:00,5.58897,5.58991,5.5881,5.58893,18000000.0
2006-12-01 20:44:00,5.5891,5.58981,5.5878,5.58914,16000000.0
2006-12-01 20:45:00,5.59002,5.59042,5.58883,5.58883,8000000.0
2006-12-01 20:46:00,5.58941,5.59135,5.58941,5.59029,19000000.0
2006-12-01 20:47:00,5.59012,5.591,5.59001,5.59048,12000000.0
2006-12-01 20:48:00,5.59059,5.59059,5.59,5.59001,9000000.0
2006-12-01 20:49:00,5.59008,5.59132,5.59008,5.59047,19000000.0
2006-12-01 20:50:00,5.59008,5.5911,5.59008,5.59097,15000000.0
2006-12-01 20:51:00,5.59172,5.59172,5.59024,5.59024,9000000.0
2006-12-01 20:52:00,5.58975,5.59086,5.58931,5.59084,11000000.0
2006-12-01 20:53:00,5.58989,5.59047,5.58853,5.58937,15000000.0
2006-12-01 20:54:00,5.5895,5.59092,5.58902,5.59092,12000000.0
2006-12-01 20:55:00,5.58962,5.58998,5.58878,5.58878,18000000.0
2006-12-01 20:56:00,5.5887,5.58968,5.58759,5.58856,12000000.0
2006-12-01 20:57:00,5.58938,5.58982,5.58864,5.58864,13000000.0
2006-12-01 20:58:00,5.58883,5.59013,5.58883,5.59013,11000000.0
2006-12-01 20:59:00,5.59012,5.59012,5.58799,5.58836,11000000.0
2006-12-01 21:00:00,5.58979,5.59031,5.58872,5.58896,17000000.0
2006-12-01 21:01:00,5.5892,5.59015,5.5889,5.5889,10000000.0
2006-12-01 21:02:00,5.58921,5.5904,5.58921,5.59012,8000000.0
2006-12-01 21:03:00,5.59006,5.59052,5.58886,5.58898,19000000.0
2006-12-01 21:04:00,5.58937,5.58994,5.58892,5.58992,18000000.0
2006-12-01 21:05:00,5.59038,5.59038,5.58836,5.58886,14000000.0
2006-12-01 21:06:00,5.58873,5.59031,5.58816,5.58894,12000000.0
2006-12-01 21:07:00,5.58898,5.58991,5.58884,5.5896,10000000.0
2006-12-01 21:08:00,5.59014,5.5903,5.58865,5.58955,14000000.0
2006-12-01 21:09:00,5.5889,5.58986,5.58828,5.58924,16000000.0
2006-12-01 21:10:00,5.58849,5.59029,5.5884,5.59004,15000000.0
2006-12-01 21:11:00,5.59024,5.59042,5.58895,5.58976,13000000.0
2006-12-01 21:12:00,5.59064,5.59064,5.58929,5.59033,10000000.0
2006-12-01 21:13:00,5.59067,5.59095,5.58967,5.59056,14000000.0
2006-12-01 21:14:00,5.59019,5.59064,5.58953,5.59005,10000000.0
2006-12-01 21:15:00,5.59031,5.59073,5.58946,5.58968,15000000.0
2006-12-01 21:16:00,5.5906,5.59061,5.58952,5.58952,11000000.0
2006-12-01 21:17:00,5.59076,5.59076,5.58903,5.58974,13000000.0
2006-12-01 21:18:00,5.59086,5.591,5.58903,5.58903,17000000.0
2006-12-01 21:19:00,5.58962,5.58992,5.58826,5.58939,12000000.0
2006-12-01 21:20:00,5.58867,5.58934,5.58799,5.58888,14000000.0
2006-12-01 21:21:00,5.58856,5.58889,5.58825,5.58839,11000000.0
2006-12-01 21:22:00,5.58863,5.5895,5.58846,5.5895,9000000.0
2006-12-01 21:23:00,5.58884,5.58993,5.58826,5.58993,7000000.0
2006-12-01 21:24:00,5.58927,5.58964,5.58854,5.58854,11000000.0
2006-12-01 21:25:00,5.58869,5.58931,5.5882,5.58898,7000000.0
2006-12-01 21:26:00,5.58871,5.5891,5.58806,5.58881,13000000.0
2006-12-01 21:27:00,5.58877,5.58909,5.58815,5.58909,11000000.0
2006-12-01 21:28:00,5.58825,5.58965,5.58825,5.58858,15000000.0
2006-12-01 21:29:00,5.58781,5.58825,5.58567,5.58567,12000000.0
2006-12-01 21:30:00,5.58708,5.58777,5.58677,5.58741,10000000.0
2006-12-01 21:31:00,5.5871,5.58754,5.58662,5.58754,10000000.0
2006-12-01 21:32:00,5.58634,5.58809,5.58623,5.58786,12000000.0
2006-12-01 21:33:00,5.58738,5.58754,5.58615,5.58743,19000000.0
2006-12-01 21:34:00,5.58711,5.5878,5.58642,5.58642,8000000.0
2006-12-01 21:35:00,5.58747,5.58776,5.58611,5.58703,20000000.0
2006-12-01 21:36:00,5.58723,5.5878,5.58639,5.58726,19000000.0
2006-12-01 21:37:00,5.58777,5.58847,5.58721,5.58828,19000000.0
2006-12-01 21:38:00,5.58845,5.58845,5.58672,5.58799,13000000.0
2006-12-01 21:39:00,5.58779,5.58785,5.58616,5.58616,17000000.0
2006-12-01 21:40:00,5.58717,5.58734,5.58642,5.58642,7000000.0
2006-12-01 21:41:00,5.58546,5.58674,5.58544,5.58645,11000000.0
2006-12-01 21:42:00,5.58625,5.58678,5.5843,5.58527,18000000.0
2006-12-01 21:43:00,5.58492,5.58516,5.58331,5.58331,13000000.0
2006-12-01 21:44:00,5.58364,5.58569,5.58364,5.58569,16000000.0
2006-12-01 21:45:00,5.58572,5.58608,5.58472,5.58492,11000000.0
2006-12-01 21:46:00,5.58596,5.58608,5.5843,5.585,13000000.0
2006-12-01 21:47:00,5.58516,5.58541,5.58395,5.58448,13000000.0
2006-12-01 21:48:00,5.5842,5.58485,5.58323,5.58378,17000000.0
2006-12-01 21:49:00,5.58324,5.58486,5.58264,5.58403,8000000.0
2006-12-01 21:50:00,5.5839,5.58515,5.58388,5.58515,11000000.0
2006-12-01 21:51:00,5.5851,5.58521,5.58375,5.58521,13000000.0
2006-12-01 21:52:00,5.58494,5.58605,5.58394,5.58524,13000000.0
2006-12-01 21:53:00,5.58577,5.58602,5.58474,5.58517,14000000.0
2006-12-01 21:54:00,5.58508,5.58561,5.58425,5.58425,11000000.0
2006-12-01 21:55:00,5.5843,5.58573,5.5843,5.5856,17000000.0
2006-12-01 21:56:00,5.58598,5.58727,5.58588,5.58727,12000000.0
2006-12-01 21:57:00,5.58588,5.58691,5.58461,5.5861,16000000.0
2006-12-01 21:58:00,5.58619,5.58619,5.58471,5.58471,9000000.0
2006-12-01 21:59:00,5.58548,5.58563,5.58367,5.5846,18000000.0
2006-12-01 22:00:00,5.58413,5.58505,5.58332,5.58499,13000000.0
2006-12-01 22:01:00,5.58471,5.5854,5.58394,5.58405,11000000.0
2006-12-01 22:02:00,5.58409,5.5851,5.58354,5.58354,17000000.0
2006-12-01 22:03:00,5.58395,5.58491,5.58378,5.58491,23000000.0
2006-12-01 22:04:00,5.58579,5.58579,5.58407,5.5851,15000000.0
2006-12-01 22:05:00,5.58485,5.58543,5.58369,5.58369,14000000.0
2006-12-01 22:06:00,5.58529,5.58529,5.58404,5.58518,15000000.0
2006-12-01 22:07:00,5.5855,5.58581,5.58406,5.58406,9000000.0
2006-12-01 22:08:00,5.58444,5.58489,5.58357,5.58426,18000000.0
2006-12-01 22:09:00,5.58454,5.58454,5.58327,5.58327,11000000.0
2006-12-01 22:10:00,5.58365,5.58413,5.58297,5.58391,7000000.0
2006-12-01 22:11:00,5.58277,5.5834,5.58256,5.58294,8000000.0
2006-12-01 22:12:00,5.58361,5.58471,5.58327,5.58329,16000000.0
2006-12-01 22:13:00,5.58297,5.58443,5.58267,5.58421,24000000.0
2006-12-01 22:14:00,5.58279,5.58365,5.58245,5.58313,9000000.0
2006-12-01 22:15:00,5.58306,5.58355,5.58306,5.58307,10000000.0
2006-12-01 22:16:00,5.58267,5.58351,5.58258,5.58275,13000000.0
2006-12-01 22:17:00,5.58233,5.58362,5.58199,5.58338,20000000.0
2006-12-01 22:18:00,5.5837,5.5837,5.58211,5.58211,11000000.0
2006-12-01 22:19:00,5.58262,5.58427,5.58262,5.58351,15000000.0
2006-12-01 22:20:00,5.58332,5.58471,5.58311,5.58331,16000000.0
2006-12-01 22:21:00,5.58398,5.58417,5.58258,5.5837,12000000.0
2006-12-01 22:22:00,5.58334,5.58384,5.58169,5.58232,14000000.0
2006-12-01 22:23:00,5.58167,5.58212,5.58094,5.5819,11000000.0
2006-12-01 22:24:00,5.58276,5.58301,5.58102,5.58118,16000000.0
2006-12-01 22:25:00,5.58199,5.58247,5.58083,5.58182,14000000.0
2006-12-01 22:26:00,5.58223,5.58274,5.58179,5.58222,10000000.0
2006-12-01 22:27:00,5.58176,5.583,5.5816,5.58207,14000000.0
2006-12-01 22:28:00,5.58176,5.58342,5.58157,5.58273,12000000.0
2006-12-01 22:29:00,5.58309,5.58364,5.5823,5.58364,13000000.0
2006-12-01 22:30:00,5.58329,5.58432,5.58298,5.58432,8000000.0
2006-12-01 22:31:00,5.58363,5.58432,5.58301,5.58359,11000000.0
2006-12-01 22:32:00,5.58344,5.5841,5.5826,5.58365,20000000.0
2006-12-01 22:33:00,5.5832,5.58335,5.58232,5.58232,11000000.0
2006-12-01 22:34:00,5.58207,5.58404,5.58207,5.58367,10000000.0
2006-12-01 22:35:00,5.58296,5.58351,5.58237,5.58351,13000000.0
2006-12-01 22:36:00,5.58311,5.58406,5.58261,5.58402,9000000.0
2006-12-01 22:37:00,5.58347,5.58347,5.58243,5.58324,13000000.0
2006-12-01 22:38:00,5.58334,5.58347,5.58263,5.58347,9000000.0
2006-12-01 22:39:00,5.58318,5.5834,5.58173,5.58296,12000000.0
2006-12-01 22:40:00,5.58218,5.58312,5.58171,5.58277,9000000.0
2006-12-01 22:41:00,5.58253,5.58307,5.5812,5.58307,14000000.0
2006-12-01 22:42:00,5.58325,5.58379,5.58205,5.58224,13000000.0
2006-12-01 22:43:00,5.58273,5.58435,5.58273,5.58347,12000000.0
2006-12-01 22:44:00,5.58415,5.58513,5.5831,5.58364,15000000.0
2006-12-01 22:45:00,5.584,5.58426,5.583,5.58347,13000000.0
2006-12-01 22:46:00,5.58316,5.58505,5.58316,5.58505,14000000.0
2006-12-01 22:47:00,5.58494,5.585,5.5828,5.58394,15000000.0
2006-12-01 22:48:00,5.58393,5.58413,5.58295,5.58322,13000000.0
2006-12-01 22:49:00,5.58393,5.58393,5.58277,5.58321,13000000.0
2006-12-01 22:50:00,5.58294,5.58386,5.58293,5.58377,15000000.0
2006-12-01 22:51:00,5.58366,5.58377,5.58227,5.58329,14000000.0
2006-12-01 22:52:00,5.58388,5.58406,5.58293,5.58406,9000000.0
2006-12-01 22:53:00,5.58414,5.58539,5.58386,5.58497,15000000.0
2006-12-01 22:54:00,5.58444,5.58512,5.58326,5.58481,17000000.0
2006-12-01 22:55:00,5.58354,5.58448,5.58246,5.58357,16000000.0
2006-12-01 22:56:00,5.58257,5.58332,5.58234,5.58287,13000000.0
2006-12-01 22:57:00,5.58347,5.584,5.58291,5.58291,8000000.0
2006-12-01 22:58:00,5.58356,5.58391,5.58272,5.58324,8000000.0
2006-12-01 22:59:00,5.58313,5.58321,5.58179,5.58179,19000000.0
2006-12-01 23:00:00,5.58197,5.58372,5.58197,5.58301,10000000.0
2006-12-01 23:01:00,5.58247,5.58339,5.58213,5.58272,7000000.0
2006-12-01 23:02:00,5.58261,5.58464,5.58261,5.58341,15000000.0
2006-12-01 23:03:00,5.58368,5.58368,5.58151,5.58345,17000000.0
2006-12-01 23:04:00,5.58341,5.58396,5.58202,5.5821,19000000.0
2006-12-01 23:05:00,5.58181,5.582,5.58163,5.58197,9000000.0
2006-12-01 23:06:00,5.58263,5.58344,5.58261,5.58344,12000000.0
2006-12-01 23:07:00,5.58318,5.58339,5.58233,5.58258,14000000.0
2006-12-01 23:08:00,5.58269,5.5834,5.58226,5.58328,16000000.0
2006-12-01 23:09:00,5.58284,5.58291,5.58222,5.58254,9000000.0
2006-12-01 23:10:00,5.58243,5.58318,5.58211,5.58211,12000000.0
2006-12-01 23:11:00,5.58185,5.5832,5.58185,5.58317,14000000.0
2006-12-01 23:12:00,5.58403,5.58403,5.58211,5.58211,7000000.0
2006-12-01 23:13:00,5.58245,5.58356,5.58231,5.58245,14000000.0
2006-12-01 23:14:00,5.58239,5.58401,5.58239,5.58367,19000000.0
2006-12-01 23:15:00,5.58358,5.58358,5.58231,5.58268,13000000.0
2006-12-01 23:16:00,5.58264,5.5839,5.58241,5.58353,15000000.0
2006-12-01 23:17:00,5.58372,5.58375,5.58305,5.5833,11000000.0
2006-12-01 23:18:00,5.58343,5.58343,5.58236,5.58237,12000000.0
2006-12-01 23:19:00,5.58242,5.58422,5.58242,5.58291,14000000.0
2006-12-01 23:20:00,5.58272,5.58435,5.58257,5.58279,19000000.0
2006-12-01 23:21:00,5.58322,5.58387,5.58277,5.58369,7000000.0
2006-12-01 23:22:00,5.58325,5.58459,5.58251,5.5829,15000000.0
2006-12-01 23:23:00,5.58288,5.58391,5.58288,5.5834,11000000.0
2006-12-01 23:24:00,5.58258,5.58336,5.5825,5.58317,14000000.0
2006-12-01 23:25:00,5.58426,5.58426,5.58323,5.58323,11000000.0
2006-12-01 23:26:00,5.58308,5.58395,5.58244,5.58282,14000000.0
2006-12-01 23:27:00,5.58214,5.58365,5.58214,5.58293,11000000.0
2006-12-01 23:28:00,5.58303,5.58398,5.58239,5.58337,12000000.0
2006-12-01 23:29:00,5.58326,5.58363,5.58245,5.58256,16000000.0
2006-12-01 23:30:00,5.58326,5.58376,5.58201,5.58292,20000000.0
2006-12-01 23:31:00,5.58303,5.58387,5.58293,5.58306,11000000.0
2006-12-01 23:32:00,5.58294,5.58385,5.5824,5.58359,16000000.0
2006-12-01 23:33:00,5.58222,5.5833,5.58201,5.58315,12000000.0
2006-12-01 23:34:00,5.58318,5.58367,5.58177,5.58177,13000000.0
2006-12-01 23:35:00,5.58245,5.58339,5.58237,5.58246,9000000.0
2006-12-01 23:36:00,5.58245,5.58363,5.58245,5.58323,9000000.0
2006-12-01 23:37:00,5.58376,5.58456,5.58277,5.58326,14000000.0
2006-12-01 23:38:00,5.58299,5.58391,5.58206,5.58255,13000000.0
2006-12-01 23:39:00,5.58293,5.58293,5.58162,5.58217,17000000.0
2006-12-01 23:40:00,5.58257,5.58361,5.58209,5.58209,12000000.0
2006-12-01 23:41:00,5.58257,5.58403,5.58257,5.58403,17000000.0
2006-12-01 23:42:00,5.5832,5.58398,5.58227,5.58334,22000000.0
2006-12-01 23:43:00,5.58387,5.58387,5.58252,5.58356,15000000.0
2006-12-01 23:44:00,5.58263,5.58327,5.58187,5.58202,14000000.0
2006-12-01 23:45:00,5.58168,5.58354,5.58153,5.58354,20000000.0
2006-12-01 23:46:00,5.58354,5.58354,5.5819,5.58251,14000000.0
2006-12-01 23:47:00,5.58283,5.58349,5.58283,5.58338,10000000.0
2006-12-01 23:48:00,5.58325,5.58384,5.58241,5.58275,18000000.0
2006-12-01 23:49:00,5.58244,5.58282,5.58202,5.58202,14000000.0
2006-12-01 23:50:00,5.58245,5.58432,5.58245,5.58267,13000000.0
2006-12-01 23:51:00,5.58325,5.58325,5.58188,5.58188,8000000.0
2006-12-01 23:52:00,5.58202,5.58305,5.58192,5.58197,16000000.0
2006-12-01 23:53:00,5.58171,5.58263,5.58143,5.58176,18000000.0
2006-12-01 23:54:00,5.58149,5.58257,5.58092,5.58162,12000000.0
2006-12-01 23:55:00,5.58195,5.58283,5.58092,5.58173,19000000.0
2006-12-01 23:56:00,5.58237,5.58237,5.58047,5.58162,14000000.0
2006-12-01 23:57:00,5.58113,5.58233,5.58042,5.58164,16000000.0
2006-12-01 23:58:00,5.58193,5.58354,5.58168,5.5817,13000000.0
2006-12-01 23:59:00,5.58189,5.58369,5.58141,5.58352,14000000.0
2006-12-04 02:00:00,5.575,5.57541,5.57431,5.57535,16000000.0
2006-12-04 02:01:00,5.57567,5.57761,5.57497,5.57662,21000000.0
2006-12-04 02:02:00,5.57871,5.57899,5.57786,5.57821,10000000.0
2006-12-04 02:03:00,5.57874,5.57901,5.57788,5.57788,8000000.0
2006-12-04 02:04:00,5.57764,5.57946,5.57764,5.57855,14000000.0
2006-12-04 02:05:00,5.57828,5.57912,5.5777,5.57912,14000000.0
2006-12-04 02:06:00,5.57877,5.5795,5.57825,5.57861,15000000.0
2006-12-04 02:07:00,5.57917,5.58047,5.57916,5.58047,10000000.0
2006-12-04 02:08:00,5.57979,5.58059,5.57917,5.58031,16000000.0
2006-12-04 02:09:00,5.5801,5.58103,5.57919,5.58038,18000000.0
2006-12-04 02:10:00,5.58005,5.58005,5.57854,5.57886,16000000.0
2006-12-04 02:11:00,5.57848,5.57968,5.57836,5.57968,14000000.0
2006-12-04 02:12:00,5.58013,5.58015,5.57945,5.57978,10000000.0
2006-12-04 02:13:00,5.58001,5.58103,5.57976,5.58,15000000.0
2006-12-04 02:14:00,5.5816,5.5816,5.57997,5.58026,19000000.0
2006-12-04 02:15:00,5.58061,5.58155,5.57897,5.57897,12000000.0
2006-12-04 02:16:00,5.57949,5.5802,5.57887,5.5802,18000000.0
2006-12-04 02:17:00,5.57948,5.58004,5.57848,5.57919,14000000.0
2006-12-04 02:18:00,5.57906,5.58027,5.57868,5.58021,12000000.0
2006-12-04 02:19:00,5.57884,5.58014,5.57873,5.57931,14000000.0
2006-12-04 02:20:00,5.57944,5.58017,5.57864,5.57885,13000000.0
2006-12-04 02:21:00,5.57823,5.57918,5.57755,5.57853,15000000.0
2006-12-04 02:22:00,5.57767,5.57896,5.57767,5.57838,13000000.0
2006-12-04 02:23:00,5.57837,5.57905,5.57801,5.5786,16000000.0
2006-12-04 02:24:00,5.57879,5.57923,5.57819,5.57864,17000000.0
2006-12-04 02:25:00,5.57893,5.5795,5.57798,5.57925,10000000.0
2006-12-04 02:26:00,5.57867,5.5796,5.57861,5.57944,13000000.0
2006-12-04 02:27:00,5.57839,5.57943,5.57832,5.57911,7000000.0
2006-12-04 02:28:00,5.57898,5.57898,5.57787,5.5781,9000000.0
2006-12-04 02:29:00,5.57888,5.57894,5.57759,5.57887,20000000.0
2006-12-04 02:30:00,5.57759,5.57884,5.57758,5.57884,11000000.0
2006-12-04 02:31:00,5.57745,5.57848,5.57745,5.57837,9000000.0
2006-12-04 02:32:00,5.57777,5.57869,5.57743,5.57851,13000000.0
2006-12-04 02:33:00,5.57799,5.57886,5.57749,5.57824,14000000.0
2006-12-04 02:34:00,5.57833,5.57921,5.57794,5.5784,17000000.0
2006-12-04 02:35:00,5.57899,5.58008,5.57847,5.57868,15000000.0
2006-12-04 02:36:00,5.57848,5.57986,5.57834,5.57834,14000000.0
2006-12-04 02:37:00,5.57869,5.5796,5.57869,5.5796,13000000.0
2006-12-04 02:38:00,5.57921,5.57921,5.57804,5.57855,14000000.0
2006-12-04 02:39:00,5.57786,5.57947,5.57747,5.5786,15000000.0
2006-12-04 02:40:00,5.57873,5.57936,5.57835,5.57917,12000000.0
2006-12-04 02:41:00,5.57926,5.57979,5.57877,5.57979,13000000.0
2006-12-04 02:42:00,5.57956,5.57956,5.57868,5.57911,16000000.0
2006-12-04 02:43:00,5.57884,5.57996,5.57859,5.57932,18000000.0
2006-12-04 02:44:00,5.58002,5.58002,5.57848,5.57931,10000000.0
2006-12-04 02:45:00,5.57945,5.57945,5.57838,5.57848,14000000.0
2006-12-04 02:46:00,5.57814,5.57947,5.57806,5.57866,18000000.0
2006-12-04 02:47:00,5.57889,5.5798,5.57812,5.57951,17000000.0
2006-12-04 02:48:00,5.57922,5.57968,5.57856,5.5792,7000000.0
2006-12-04 02:49:00,5.57928,5.57933,5.57789,5.57901,13000000.0
2006-12-04 02:50:00,5.57933,5.57954,5.57779,5.57831,14000000.0
2006-12-04 02:51:00,5.57911,5.57911,5.57799,5.57828,15000000.0
2006-12-04 02:52:00,5.57857,5.57938,5.5783,5.57862,15000000.0
2006-12-04 02:53:00,5.57835,5.57893,5.57822,5.57875,9000000.0
2006-12-04 02:54:00,5.57925,5.57996,5.57861,5.57996,13000000.0
2006-12-04 02:55:00,5.57954,5.57974,5.57865,5.57934,11000000.0
2006-12-04 02:56:00,5.57961,5.58026,5.57886,5.57985,18000000.0
2006-12-04 02:57:00,5.57987,5.58014,5.57904,5.57926,13000000.0
2006-12-04 02:58:00,5.57968,5.58011,5.57931,5.57937,9000000.0
2006-12-04 02:59:00,5.57966,5.5803,5.57901,5.5803,14000000.0
2006-12-04 03:00:00,5.57858,5.57977,5.57858,5.57908,11000000.0
2006-12-04 03:01:00,5.57964,5.57986,5.57894,5.57986,11000000.0
2006-12-04 03:02:00,5.58023,5.5803,5.57938,5.5803,11000000.0
2006-12-04 03:03:00,5.58011,5.58038,5.57926,5.58005,23000000.0
2006-12-04 03:04:00,5.57915,5.57998,5.57878,5.57959,11000000.0
2006-12-04 03:05:00,5.57898,5.57978,5.57851,5.57978,17000000.0
2006-12-04 03:06:00,5.57949,5.57992,5.57895,5.57992,9000000.0
2006-12-04 03:07:00,5.57952,5.58005,5.57851,5.57875,15000000.0
2006-12-04 03:08:00,5.57963,5.58014,5.57892,5.57963,12000000.0
2006-12-04 03:09:00,5.57971,5.5807,5.5793,5.57963,15000000.0
2006-12-04 03:10:00,5.57994,5.58114,5.5799,5.58055,19000000.0
2006-12-04 03:11:00,5.58073,5.58136,5.57958,5.58051,15000000.0
2006-12-04 03:12:00,5.58166,5.58258,5.58065,5.58146,18000000.0
2006-12-04 03:13:00,5.58179,5.58428,5.58179,5.58428,18000000.0
2006-12-04 03:14:00,5.58315,5.58462,5.58315,5.58352,10000000.0
2006-12-04 03:15:00,5.58458,5.58502,5.58399,5.58499,7000000.0
2006-12-04 03:16:00,5.58433,5.58551,5.58396,5.58551,8000000.0
2006-12-04 03:17:00,5.5843,5.58654,5.58428,5.58647,10000000.0
2006-12-04 03:18:00,5.58668,5.58668,5.5853,5.58575,15000000.0
2006-12-04 03:19:00,5.5854,5.58569,5.58427,5.58427,10000000.0
2006-12-04 03:20:00,5.58394,5.58541,5.58394,5.58467,16000000.0
2006-12-04 03:21:00,5.58466,5.58574,5.58452,5.58563,11000000.0
2006-12-04 03:22:00,5.58546,5.58632,5.58493,5.5861,10000000.0
2006-12-04 03:23:00,5.58469,5.58604,5.58469,5.58604,12000000.0
2006-12-04 03:24:00,5.58588,5.58657,5.58465,5.58617,13000000.0
2006-12-04 03:25:00,5.58617,5.58753,5.58578,5.58753,11000000.0
2006-12-04 03:26:00,5.58715,5.5883,5.58638,5.5883,13000000.0
2006-12-04 03:27:00,5.58712,5.5881,5.58712,5.58763,14000000.0
2006-12-04 03:28:00,5.58738,5.58875,5.58738,5.58783,18000000.0
2006-12-04 03:29:00,5.58823,5.58873,5.58727,5.58727,15000000.0
2006-12-04 03:30:00,5.58723,5.5886,5.58711,5.5886,10000000.0
2006-12-04 03:31:00,5.5884,5.5894,5.58833,5.58886,13000000.0
2006-12-04 03:32:00,5.58869,5.58913,5.58767,5.58823,16000000.0
2006-12-04 03:33:00,5.58814,5.58872,5.58702,5.58785,13000000.0
2006-12-04 03:34:00,5.58806,5.58864,5.58713,5.58863,16000000.0
2006-12-04 03:35:00,5.58843,5.58915,5.58767,5.58892,10000000.0
2006-12-04 03:36:00,5.5881,5.58829,5.58747,5.58747,11000000.0
2006-12-04 03:37:00,5.58723,5.58802,5.5867,5.58755,13000000.0
2006-12-04 03:38:00,5.58776,5.58782,5.58568,5.58729,13000000.0
2006-12-04 03:39:00,5.5857,5.58742,5.5857,5.58587,13000000.0
2006-12-04 03:40:00,5.58586,5.58651,5.5856,5.58651,12000000.0
2006-12-04 03:41:00,5.58654,5.58712,5.5858,5.58702,16000000.0
2006-12-04 03:42:00,5.58665,5.58697,5.58594,5.58635,21000000.0
2006-12-04 03:43:00,5.58636,5.58721,5.58615,5.58639,18000000.0
2006-12-04 03:44:00,5.58658,5.58661,5.58588,5.5861,15000000.0
2006-12-04 03:45:00,5.58608,5.5869,5.58608,5.58663,9000000.0
2006-12-04 03:46:00,5.58629,5.58642,5.58554,5.58591,8000000.0
2006-12-04 03:47:00,5.58547,5.58591,5.58497,5.58559,11000000.0
2006-12-04 03:48:00,5.58576,5.58597,5.5845,5.5848,9000000.0
2006-12-04 03:49:00,5.58589,5.58614,5.58472,5.58523,16000000.0
2006-12-04 03:50:00,5.58498,5.58613,5.58486,5.58489,19000000.0
2006-12-04 03:51:00,5.58583,5.58588,5.58525,5.58568,9000000.0
2006-12-04 03:52:00,5.58608,5.58635,5.58494,5.5862,19000000.0
2006-12-04 03:53:00,5.58601,5.58613,5.58445,5.58498,10000000.0
2006-12-04 03:54:00,5.58553,5.5865,5.58486,5.58638,17000000.0
2006-12-04 03:55:00,5.5858,5.58675,5.5854,5.58546,16000000.0
2006-12-04 03:56:00,5.58519,5.58561,5.58519,5.58519,7000000.0
2006-12-04 03:57:00,5.58519,5.58635,5.58511,5.58635,11000000.0
2006-12-04 03:58:00,5.5865,5.5865,5.58505,5.58529,12000000.0
2006-12-04 03:59:00,5.5859,5.5859,5.5845,5.58474,17000000.0
2006-12-04 04:00:00,5.5848,5.58551,5.5845,5.58468,12000000.0
2006-12-04 04:01:00,5.58455,5.58495,5.58443,5.5849,16000000.0
2006-12-04 04:02:00,5.58498,5.58622,5.58498,5.58585,14000000.0
2006-12-04 04:03:00,5.5847,5.58564,5.58443,5.58555,12000000.0
2006-12-04 04:04:00,5.58509,5.5857,5.58402,5.58542,16000000.0
2006-12-04 04:05:00,5.58419,5.58514,5.58418,5.58464,13000000.0
2006-12-04 04:06:00,5.58488,5.58488,5.58272,5.58397,16000000.0
2006-12-04 04:07:00,5.58334,5.58471,5.58288,5.58382,13000000.0
2006-12-04 04:08:00,5.58393,5.58429,5.58242,5.58242,14000000.0
2006-12-04 04:09:00,5.583,5.58384,5.58274,5.58381,10000000.0
2006-12-04 04:10:00,5.58339,5.5836,5.58259,5.58284,12000000.0
2006-12-04 04:11:00,5.58241,5.58353,5.58212,5.58241,14000000.0
2006-12-04 04:12:00,5.58258,5.58356,5.58221,5.58247,19000000.0
2006-12-04 04:13:00,5.58196,5.58332,5.58196,5.58208,20000000.0
2006-12-04 04:14:00,5.58198,5.58281,5.58189,5.58256,12000000.0
2006-12-04 04:15:00,5.58334,5.58384,5.5817,5.5817,8000000.0
2006-12-04 04:16:00,5.5826,5.58312,5.58214,5.58312,13000000.0
2006-12-04 04:17:00,5.58271,5.58329,5.58217,5.58273,15000000.0
2006-12-04 04:18:00,5.58281,5.583,5.58216,5.58216,9000000.0
2006-12-04 04:19:00,5.58246,5.58306,5.58203,5.58273,12000000.0
2006-12-04 04:20:00,5.58193,5.58237,5.58193,5.5822,9000000.0
2006-12-04 04:21:00,5.58245,5.58261,5.58229,5.58245,17000000.0
2006-12-04 04:22:00,5.58367,5.58367,5.58225,5.58333,14000000.0
2006-12-04 04:23:00,5.5827,5.58341,5.58268,5.58313,10000000.0
2006-12-04 04:24:00,5.58219,5.58281,5.58219,5.5827,12000000.0
2006-12-04 04:25:00,5.58321,5.58369,5.58251,5.58251,10000000.0
2006-12-04 04:26:00,5.58321,5.58431,5.58293,5.58431,7000000.0
2006-12-04 04:27:00,5.58413,5.58422,5.58335,5.58422,15000000.0
2006-12-04 04:28:00,5.58358,5.58366,5.58292,5.58292,7000000.0
2006-12-04 04:29:00,5.58301,5.58348,5.58218,5.58331,14000000.0
2006-12-04 04:30:00,5.58357,5.58357,5.58224,5.58224,11000000.0
2006-12-04 04:31:00,5.58241,5.58386,5.58241,5.5825,15000000.0
2006-12-04 04:32:00,5.58406,5.58406,5.58255,5.58333,17000000.0
2006-12-04 04:33:00,5.58356,5.58434,5.583,5.58385,14000000.0
2006-12-04 04:34:00,5.58426,5.58426,5.583,5.58419,9000000.0
2006-12-04 04:35:00,5.58361,5.58405,5.58291,5.58315,12000000.0
2006-12-04 04:36:00,5.58414,5.5843,5.58283,5.58426,12000000.0
2006-12-04 04:37:00,5.58389,5.58404,5.58298,5.584,12000000.0
2006-12-04 04:38:00,5.58405,5.58443,5.58317,5.58433,11000000.0
2006-12-04 04:39:00,5.58367,5.5839,5.5828,5.58368,17000000.0
2006-12-04 04:40:00,5.58335,5.58397,5.58287,5.58397,9000000.0
2006-12-04 04:41:00,5.58398,5.58414,5.58278,5.58278,10000000.0
2006-12-04 04:42:00,5.58317,5.584,5.58317,5.58342,8000000.0
2006-12-04 04:43:00,5.58322,5.5841,5.58271,5.58272,18000000.0
2006-12-04 04:44:00,5.58337,5.58412,5.58315,5.58407,9000000.0
2006-12-04 04:45:00,5.58369,5.58456,5.58326,5.5833,9000000.0
2006-12-04 04:46:00,5.58298,5.58298,5.58263,5.58292,16000000.0
2006-12-04 04:47:00,5.583,5.583,5.58268,5.58272,12000000.0
2006-12-04 04:48:00,5.58269,5.58323,5.58269,5.58301,10000000.0
2006-12-04 04:49:00,5.58453,5.58453,5.58326,5.58335,16000000.0
2006-12-04 04:50:00,5.58485,5.58488,5.58357,5.58357,16000000.0
2006-12-04 04:51:00,5.58349,5.58367,5.5834,5.58344,20000000.0
2006-12-04 04:52:00,5.58384,5.58552,5.58372,5.58552,13000000.0
2006-12-04 04:53:00,5.58468,5.58543,5.58446,5.5845,11000000.0
2006-12-04 04:54:00,5.58588,5.58596,5.58476,5.5849,11000000.0
2006-12-04 04:55:00,5.58613,5.58613,5.58521,5.58587,12000000.0
2006-12-04 04:56:00,5.58584,5.58591,5.58523,5.58591,16000000.0
2006-12-04 04:57:00,5.58507,5.58586,5.58496,5.58577,7000000.0
2006-12-04 04:58:00,5.58573,5.58649,5.5849,5.5849,13000000.0
2006-12-04 04:59:00,5.5859,5.58651,5.58524,5.5853,17000000.0
2006-12-04 05:00:00,5.58553,5.58745,5.58553,5.58615,10000000.0
2006-12-04 05:01:00,5.58612,5.58707,5.58589,5.58707,13000000.0
2006-12-04 05:02:00,5.58733,5.58789,5.58674,5.58674,18000000.0
2006-12-04 05:03:00,5.58804,5.58804,5.58681,5.5875,9000000.0
2006-12-04 05:04:00,5.58751,5.58751,5.58555,5.58655,12000000.0
2006-12-04 05:05:00,5.5852,5.5859,5.5852,5.5859,10000000.0
2006-12-04 05:06:00,5.58574,5.58613,5.58459,5.5852,20000000.0
2006-12-04 05:07:00,5.58519,5.58562,5.58477,5.58553,10000000.0
2006-12-04 05:08:00,5.58482,5.58559,5.58468,5.58511,17000000.0
2006-12-04 05:09:00,5.58505,5.58534,5.58421,5.58421,15000000.0
2006-12-04 05:10:00,5.58429,5.58582,5.58429,5.58582,10000000.0
2006-12-04 05:11:00,5.58522,5.58643,5.58522,5.58575,16000000.0
2006-12-04 05:12:00,5.58572,5.58674,5.58563,5.58634,7000000.0
2006-12-04 05:13:00,5.58634,5.58753,5.5859,5.58753,12000000.0
2006-12-04 05:14:00,5.58732,5.58821,5.58673,5.58714,14000000.0
2006-12-04 05:15:00,5.58667,5.58766,5.58667,5.58712,16000000.0
2006-12-04 05:16:00,5.58693,5.58714,5.58675,5.5869,15000000.0
2006-12-04 05:17:00,5.5868,5.58782,5.58651,5.58749,10000000.0
2006-12-04 05:18:00,5.58743,5.58806,5.58653,5.58695,13000000.0
2006-12-04 05:19:00,5.58641,5.58787,5.58641,5.58685,13000000.0
2006-12-04 05:20:00,5.5879,5.58854,5.58696,5.58854,20000000.0
2006-12-04 05:21:00,5.58846,5.5897,5.58814,5.58929,9000000.0
2006-12-04 05:22:00,5.58891,5.58929,5.58802,5.58916,17000000.0
2006-12-04 05:23:00,5.5887,5.58923,5.58775,5.58923,14000000.0
2006-12-04 05:24:00,5.58891,5.58929,5.58784,5.588,19000000.0
2006-12-04 05:25:00,5.58734,5.58861,5.58734,5.58753,13000000.0
2006-12-04 05:26:00,5.58773,5.58857,5.58724,5.58759,13000000.0
2006-12-04 05:27:00,5.58671,5.58801,5.58671,5.58801,13000000.0
2006-12-04 05:28:00,5.58827,5.58868,5.58749,5.58749,10000000.0
2006-12-04 05:29:00,5.58779,5.58911,5.58779,5.58911,17000000.0
2006-12-04 05:30:00,5.58783,5.58887,5.58762,5.5881,21000000.0
2006-12-04 05:31:00,5.5886,5.58895,5.58775,5.58803,13000000.0
2006-12-04 05:32:00,5.58824,5.58867,5.5878,5.58794,16000000.0
2006-12-04 05:33:00,5.58847,5.58893,5.5878,5.5883,13000000.0
2006-12-04 05:34:00,5.58829,5.58927,5.58829,5.58862,13000000.0
2006-12-04 05:35:00,5.58831,5.589,5.58743,5.589,14000000.0
2006-12-04 05:36:00,5.58865,5.58939,5.5878,5.58884,18000000.0
2006-12-04 05:37:00,5.58931,5.58931,5.58718,5.58718,12000000.0
2006-12-04 05:38:00,5.58565,5.58572,5.5842,5.58443,13000000.0
2006-12-04 05:39:00,5.58475,5.58922,5.58475,5.58922,21000000.0
2006-12-04 05:40:00,5.58975,5.59003,5.58891,5.59003,14000000.0
2006-12-04 05:41:00,5.58902,5.59001,5.5882,5.58829,13000000.0
2006-12-04 05:42:00,5.589,5.58944,5.58844,5.58844,8000000.0
2006-12-04 05:43:00,5.58834,5.58919,5.58779,5.58792,13000000.0
2006-12-04 05:44:00,5.58839,5.58905,5.58775,5.58828,13000000.0
2006-12-04 05:45:00,5.58823,5.58823,5.58722,5.58722,24000000.0
2006-12-04 05:46:00,5.58763,5.58813,5.58696,5.58798,14000000.0
2006-12-04 05:47:00,5.58827,5.58843,5.58706,5.58713,11000000.0
2006-12-04 05:48:00,5.58873,5.58873,5.58677,5.58682,18000000.0
2006-12-04 05:49:00,5.58716,5.58802,5.58714,5.58769,10000000.0
2006-12-04 05:50:00,5.58766,5.58766,5.5871,5.5871,10000000.0
2006-12-04 05:51:00,5.58703,5.5871,5.5868,5.58691,11000000.0
2006-12-04 05:52:00,5.58742,5.58812,5.58698,5.58807,19000000.0
2006-12-04 05:53:00,5.58843,5.58871,5.58843,5.58871,15000000.0
2006-12-04 05:54:00,5.58852,5.58853,5.58779,5.58806,7000000.0
2006-12-04 05:55:00,5.58814,5.58931,5.58785,5.58785,12000000.0
2006-12-04 05:56:00,5.58817,5.58878,5.58781,5.58798,16000000.0
2006-12-04 05:57:00,5.58792,5.58869,5.58758,5.58793,11000000.0
2006-12-04 05:58:00,5.58772,5.58799,5.58763,5.58777,22000000.0
2006-12-04 05:59:00,5.58775,5.58925,5.58775,5.58904,9000000.0
2006-12-04 06:00:00,5.58944,5.58955,5.58869,5.58928,17000000.0
2006-12-04 06:01:00,5.5893,5.58936,5.58818,5.58818,18000000.0
2006-12-04 06:02:00,5.58799,5.58902,5.58798,5.58869,18000000.0
2006-12-04 06:03:00,5.58866,5.58971,5.58825,5.58971,16000000.0
2006-12-04 06:04:00,5.58854,5.58978,5.58849,5.58953,8000000.0
2006-12-04 06:05:00,5.58938,5.5903,5.58928,5.58967,10000000.0
2006-12-04 06:06:00,5.59064,5.5924,5.59064,5.59179,27000000.0
2006-12-04 06:07:00,5.59215,5.59241,5.59093,5.59093,17000000.0
2006-12-04 06:08:00,5.59146,5.59281,5.59146,5.59225,14000000.0
2006-12-04 06:09:00,5.59257,5.59327,5.59155,5.59267,13000000.0
2006-12-04 06:10:00,5.59265,5.5931,5.59175,5.59197,14000000.0
2006-12-04 06:11:00,5.59193,5.59297,5.59172,5.5921,16000000.0
2006-12-04 06:12:00,5.59289,5.59323,5.5918,5.59323,17000000.0
2006-12-04 06:13:00,5.59383,5.59383,5.59266,5.59378,14000000.0
2006-12-04 06:14:00,5.59306,5.59395,5.59236,5.59381,12000000.0
2006-12-04 06:15:00,5.59405,5.59456,5.5932,5.5944,13000000.0
2006-12-04 06:16:00,5.59398,5.59398,5.59223,5.59256,14000000.0
2006-12-04 06:17:00,5.59156,5.59274,5.59101,5.59101,11000000.0
2006-12-04 06:18:00,5.59206,5.59208,5.59062,5.59099,12000000.0
2006-12-04 06:19:00,5.59003,5.59135,5.58944,5.59083,19000000.0
2006-12-04 06:20:00,5.59026,5.59116,5.59026,5.59072,11000000.0
2006-12-04 06:21:00,5.59031,5.59113,5.59,5.59076,9000000.0
2006-12-04 06:22:00,5.59009,5.59129,5.59009,5.59076,22000000.0
2006-12-04 06:23:00,5.59132,5.59171,5.59023,5.59088,18000000.0
2006-12-04 06:24:00,5.59082,5.59115,5.59035,5.59115,8000000.0
2006-12-04 06:25:00,5.59032,5.59032,5.5892,5.58968,9000000.0
2006-12-04 06:26:00,5.59021,5.59021,5.58858,5.58929,13000000.0
2006-12-04 06:27:00,5.58924,5.59,5.58893,5.58935,15000000.0
2006-12-04 06:28:00,5.58971,5.58971,5.58811,5.58944,18000000.0
2006-12-04 06:29:00,5.58933,5.58975,5.58858,5.58863,16000000.0
2006-12-04 06:30:00,5.58884,5.58967,5.58863,5.58953,10000000.0
2006-12-04 06:31:00,5.58946,5.58991,5.58861,5.58991,13000000.0
2006-12-04 06:32:00,5.58917,5.58985,5.58878,5.58914,10000000.0
2006-12-04 06:33:00,5.58884,5.58977,5.58853,5.5897,10000000.0
2006-12-04 06:34:00,5.5898,5.59055,5.58908,5.58969,15000000.0
2006-12-04 06:35:00,5.59023,5.5909,5.58952,5.58955,13000000.0
2006-12-04 06:36:00,5.58999,5.59023,5.58904,5.58981,23000000.0
2006-12-04 06:37:00,5.58975,5.59016,5.58891,5.58927,11000000.0
2006-12-04 06:38:00,5.59008,5.5904,5.58925,5.58961,17000000.0
2006-12-04 06:39:00,5.58964,5.5904,5.58949,5.59002,8000000.0
2006-12-04 06:40:00,5.58989,5.59029,5.58919,5.5902,15000000.0
2006-12-04 06:41:00,5.59001,5.59078,5.58935,5.59026,15000000.0
2006-12-04 06:42:00,5.59006,5.59071,5.58924,5.59036,16000000.0
2006-12-04 06:43:00,5.59038,5.5908,5.59032,5.59058,12000000.0
2006-12-04 06:44:00,5.5905,5.59062,5.59024,5.5905,13000000.0
2006-12-04 06:45:00,5.58992,5.59062,5.58915,5.5897,14000000.0
2006-12-04 06:46:00,5.58968,5.58981,5.58895,5.58981,12000000.0
2006-12-04 06:47:00,5.58958,5.59004,5.58913,5.58945,11000000.0
2006-12-04 06:48:00,5.58986,5.5906,5.58929,5.58986,15000000.0
2006-12-04 06:49:00,5.58973,5.5907,5.58935,5.58958,17000000.0
2006-12-04 06:50:00,5.58979,5.59027,5.58925,5.59027,13000000.0
2006-12-04 06:51:00,5.58925,5.59035,5.58925,5.59007,8000000.0
2006-12-04 06:52:00,5.59111,5.59118,5.58906,5.58906,14000000.0
2006-12-04 06:53:00,5.58997,5.59046,5.58945,5.59039,13000000.0
2006-12-04 06:54:00,5.59056,5.59056,5.58983,5.58983,8000000.0
2006-12-04 06:55:00,5.58948,5.59035,5.58923,5.59032,10000000.0
2006-12-04 06:56:00,5.59021,5.59059,5.58932,5.58932,11000000.0
2006-12-04 06:57:00,5.58973,5.59179,5.58973,5.59013,17000000.0
2006-12-04 06:58:00,5.59054,5.59129,5.58968,5.59051,12000000.0
2006-12-04 06:59:00,5.58984,5.59016,5.58982,5.59006,14000000.0
2006-12-04 07:00:00,5.58947,5.58947,5.58697,5.58697,11000000.0
2006-12-04 07:01:00,5.58751,5.58959,5.58749,5.58959,10000000.0
2006-12-04 07:02:00,5.59046,5.59135,5.58983,5.59024,14000000.0
2006-12-04 07:03:00,5.59056,5.59082,5.59011,5.59058,7000000.0
2006-12-04 07:04:00,5.59095,5.59115,5.5897,5.59083,16000000.0
2006-12-04 07:05:00,5.5906,5.59126,5.59015,5.59126,15000000.0
2006-12-04 07:06:00,5.59131,5.5915,5.5904,5.5911,16000000.0
2006-12-04 07:07:00,5.5911,5.59146,5.58998,5.59005,12000000.0
2006-12-04 07:08:00,5.59058,5.59132,5.59058,5.59132,8000000.0
2006-12-04 07:09:00,5.59131,5.59131,5.59056,5.59072,8000000.0
2006-12-04 07:10:00,5.591,5.59112,5.59084,5.59087,16000000.0
2006-12-04 07:11:00,5.59106,5.5913,5.59055,5.591,17000000.0
2006-12-04 07:12:00,5.59108,5.59108,5.59071,5.5908,20000000.0
2006-12-04 07:13:00,5.5911,5.5918,5.59076,5.59081,18000000.0
2006-12-04 07:14:00,5.59081,5.59139,5.59015,5.59015,11000000.0
2006-12-04 07:15:00,5.59008,5.59174,5.59001,5.59141,18000000.0
2006-12-04 07:16:00,5.59051,5.59097,5.59026,5.59051,18000000.0
2006-12-04 07:17:00,5.5903,5.59103,5.58995,5.59037,12000000.0
2006-12-04 07:18:00,5.5903,5.59112,5.59025,5.59044,18000000.0
2006-12-04 07:19:00,5.59048,5.59048,5.58926,5.58932,14000000.0
2006-12-04 07:20:00,5.5894,5.59041,5.58914,5.58932,18000000.0
2006-12-04 07:21:00,5.5896,5.59076,5.58918,5.58918,13000000.0
2006-12-04 07:22:00,5.5904,5.59072,5.58964,5.58964,14000000.0
2006-12-04 07:23:00,5.5897,5.59086,5.5897,5.58988,15000000.0
2006-12-04 07:24:00,5.58903,5.59034,5.58877,5.58988,16000000.0
2006-12-04 07:25:00,5.58971,5.59023,5.58884,5.58969,15000000.0
2006-12-04 07:26:00,5.58973,5.59022,5.58867,5.58867,13000000.0
2006-12-04 07:27:00,5.58999,5.5902,5.5899,5.58993,12000000.0
2006-12-04 07:28:00,5.58971,5.58973,5.58771,5.58825,22000000.0
2006-12-04 07:29:00,5.58825,5.58854,5.58667,5.58816,16000000.0
2006-12-04 07:30:00,5.58743,5.58743,5.58558,5.5859,14000000.0
2006-12-04 07:31:00,5.58541,5.58596,5.58493,5.58543,13000000.0
2006-12-04 07:32:00,5.58409,5.58482,5.58404,5.58482,9000000.0
2006-12-04 07:33:00,5.58431,5.58458,5.58349,5.58423,7000000.0
2006-12-04 07:34:00,5.58347,5.58393,5.58251,5.58306,18000000.0
2006-12-04 07:35:00,5.58356,5.58373,5.58248,5.58373,9000000.0
2006-12-04 07:36:00,5.58377,5.58378,5.5818,5.58297,13000000.0
2006-12-04 07:37:00,5.58194,5.58292,5.58158,5.58168,11000000.0
2006-12-04 07:38:00,5.58178,5.58234,5.5813,5.58185,11000000.0
2006-12-04 07:39:00,5.58156,5.58239,5.58104,5.5818,19000000.0
2006-12-04 07:40:00,5.58223,5.58316,5.58219,5.58255,11000000.0
2006-12-04 07:41:00,5.58293,5.58389,5.58288,5.58355,7000000.0
2006-12-04 07:42:00,5.58397,5.5842,5.5833,5.58359,13000000.0
2006-12-04 07:43:00,5.58382,5.58442,5.58322,5.58322,14000000.0
2006-12-04 07:44:00,5.58486,5.58489,5.58362,5.58419,10000000.0
2006-12-04 07:45:00,5.58376,5.58376,5.58339,5.58355,8000000.0
2006-12-04 07:46:00,5.58363,5.58437,5.58317,5.58396,13000000.0
2006-12-04 07:47:00,5.58477,5.58477,5.58346,5.58444,15000000.0
2006-12-04 07:48:00,5.5839,5.58494,5.5839,5.58452,13000000.0
2006-12-04 07:49:00,5.58467,5.58467,5.58344,5.58365,10000000.0
2006-12-04 07:50:00,5.58371,5.58499,5.58328,5.58431,17000000.0
2006-12-04 07:51:00,5.5843,5.58464,5.58366,5.58411,16000000.0
2006-12-04 07:52:00,5.58429,5.58543,5.58391,5.58543,13000000.0
2006-12-04 07:53:00,5.58547,5.58547,5.58437,5.58456,10000000.0
2006-12-04 07:54:00,5.58409,5.58453,5.58392,5.58442,11000000.0
2006-12-04 07:55:00,5.58396,5.58524,5.58396,5.58514,12000000.0
2006-12-04 07:56:00,5.5852,5.5852,5.58399,5.58471,13000000.0
2006-12-04 07:57:00,5.58442,5.58528,5.58406,5.58454,8000000.0
2006-12-04 07:58:00,5.58417,5.58538,5.584,5.58452,14000000.0
2006-12-04 07:59:00,5.58436,5.58494,5.58292,5.58353,15000000.0
2006-12-04 08:00:00,5.58457,5.58468,5.58328,5.58358,10000000.0
2006-12-04 08:01:00,5.5847,5.5847,5.58326,5.58415,13000000.0
2006-12-04 08:02:00,5.58353,5.58395,5.58315,5.58381,14000000.0
2006-12-04 08:03:00,5.58368,5.58461,5.58334,5.58381,12000000.0
2006-12-04 08:04:00,5.5843,5.58492,5.58328,5.58489,16000000.0
2006-12-04 08:05:00,5.58451,5.58522,5.58373,5.58481,14000000.0
2006-12-04 08:06:00,5.58491,5.58572,5.58407,5.58567,19000000.0
2006-12-04 08:07:00,5.58534,5.58576,5.58439,5.58576,19000000.0
2006-12-04 08:08:00,5.58571,5.58571,5.58468,5.58526,11000000.0
2006-12-04 08:09:00,5.58533,5.58624,5.58519,5.58624,10000000.0
2006-12-04 08:10:00,5.58605,5.58711,5.58545,5.58628,16000000.0
2006-12-04 08:11:00,5.58677,5.58775,5.58632,5.58756,9000000.0
2006-12-04 08:12:00,5.58809,5.58815,5.58738,5.58794,10000000.0
2006-12-04 08:13:00,5.58775,5.5893,5.58775,5.5893,11000000.0
2006-12-04 08:14:00,5.58876,5.58954,5.58839,5.58899,12000000.0
2006-12-04 08:15:00,5.58983,5.59081,5.58862,5.5904,15000000.0
2006-12-04 08:16:00,5.59061,5.59122,5.59013,5.59118,14000000.0
2006-12-04 08:17:00,5.59051,5.59082,5.58998,5.58998,10000000.0
2006-12-04 08:18:00,5.58982,5.5912,5.58966,5.59011,9000000.0
2006-12-04 08:19:00,5.58944,5.59091,5.58944,5.59051,11000000.0
2006-12-04 08:20:00,5.59044,5.59071,5.58983,5.59007,11000000.0
2006-12-04 08:21:00,5.5903,5.59058,5.58924,5.58997,20000000.0
2006-12-04 08:22:00,5.59022,5.59077,5.58955,5.59039,8000000.0
2006-12-04 08:23:00,5.5904,5.591,5.5894,5.591,12000000.0
2006-12-04 08:24:00,5.5899,5.58994,5.58841,5.58941,13000000.0
2006-12-04 08:25:00,5.58838,5.58984,5.58834,5.58834,12000000.0
2006-12-04 08:26:00,5.58859,5.58954,5.58842,5.58896,13000000.0
2006-12-04 08:27:00,5.5891,5.58967,5.58863,5.58863,11000000.0
2006-12-04 08:28:00,5.58887,5.58984,5.58887,5.58984,8000000.0
2006-12-04 08:29:00,5.59009,5.59019,5.58995,5.59003,12000000.0
2006-12-04 08:30:00,5.58942,5.58942,5.58748,5.58835,11000000.0
2006-12-04 08:31:00,5.5873,5.5882,5.5873,5.58768,10000000.0
2006-12-04 08:32:00,5.58715,5.58857,5.58715,5.58849,13000000.0
2006-12-04 08:33:00,5.58849,5.58857,5.58726,5.58726,11000000.0
2006-12-04 08:34:00,5.58868,5.58989,5.58755,5.58989,17000000.0
2006-12-04 08:35:00,5.58942,5.59056,5.58942,5.59012,11000000.0
2006-12-04 08:36:00,5.59075,5.59207,5.59037,5.59207,10000000.0
2006-12-04 08:37:00,5.59091,5.5926,5.59062,5.59208,9000000.0
2006-12-04 08:38:00,5.59179,5.59244,5.59088,5.59181,18000000.0
2006-12-04 08:39:00,5.59055,5.59125,5.58994,5.5901,8000000.0
2006-12-04 08:40:00,5.5909,5.59153,5.59078,5.59153,7000000.0
2006-12-04 08:41:00,5.5911,5.5911,5.58928,5.59013,16000000.0
2006-12-04 08:42:00,5.58882,5.59044,5.58872,5.59016,14000000.0
2006-12-04 08:43:00,5.58972,5.59021,5.58891,5.58911,12000000.0
2006-12-04 08:44:00,5.59001,5.59066,5.58992,5.59066,9000000.0
2006-12-04 08:45:00,5.59043,5.59048,5.58911,5.58957,18000000.0
2006-12-04 08:46:00,5.59009,5.59012,5.58884,5.58971,14000000.0
2006-12-04 08:47:00,5.58815,5.58981,5.58796,5.58796,18000000.0
2006-12-04 08:48:00,5.588,5.58984,5.588,5.58835,12000000.0
2006-12-04 08:49:00,5.58841,5.58899,5.58797,5.58839,14000000.0
2006-12-04 08:50:00,5.58786,5.58868,5.58708,5.58708,16000000.0
2006-12-04 08:51:00,5.58737,5.58813,5.58639,5.58676,21000000.0
2006-12-04 08:52:00,5.58802,5.58802,5.58637,5.58756,20000000.0
2006-12-04 08:53:00,5.58787,5.58809,5.58684,5.58711,7000000.0
2006-12-04 08:54:00,5.5873,5.58838,5.58702,5.58755,17000000.0
2006-12-04 08:55:00,5.58893,5.59004,5.5879,5.59004,12000000.0
2006-12-04 08:56:00,5.59055,5.59117,5.58869,5.59017,17000000.0
2006-12-04 08:57:00,5.58916,5.59038,5.58913,5.59021,16000000.0
2006-12-04 08:58:00,5.59004,5.59038,5.58943,5.5895,12000000.0
2006-12-04 08:59:00,5.59038,5.59069,5.58936,5.58936,13000000.0
2006-12-04 09:00:00,5.59001,5.59053,5.58926,5.58939,17000000.0
2006-12-04 09:01:00,5.58985,5.59094,5.58985,5.59003,13000000.0
2006-12-04 09:02:00,5.58989,5.59245,5.58974,5.59245,8000000.0
2006-12-04 09:03:00,5.59275,5.59383,5.59187,5.59365,16000000.0
2006-12-04 09:04:00,5.59358,5.59396,5.59259,5.59288,8000000.0
2006-12-04 09:05:00,5.59401,5.59401,5.59173,5.59253,11000000.0
2006-12-04 09:06:00,5.5919,5.59337,5.59158,5.59158,10000000.0
2006-12-04 09:07:00,5.59157,5.59244,5.59154,5.59243,10000000.0
2006-12-04 09:08:00,5.59227,5.59227,5.59058,5.59163,19000000.0
2006-12-04 09:09:00,5.59145,5.59188,5.59029,5.59117,16000000.0
2006-12-04 09:10:00,5.59168,5.59168,5.59014,5.59091,8000000.0
2006-12-04 09:11:00,5.59069,5.59183,5.59041,5.59048,11000000.0
2006-12-04 09:12:00,5.59176,5.59289,5.59092,5.59289,16000000.0
2006-12-04 09:13:00,5.59267,5.59392,5.59183,5.59287,15000000.0
2006-12-04 09:14:00,5.59253,5.59302,5.59161,5.59186,17000000.0
2006-12-04 09:15:00,5.59289,5.59399,5.59217,5.59392,12000000.0
2006-12-04 09:16:00,5.59378,5.5939,5.59197,5.59339,14000000.0
2006-12-04 09:17:00,5.59276,5.59365,5.59156,5.59264,14000000.0
2006-12-04 09:18:00,5.5934,5.5951,5.59247,5.59351,18000000.0
2006-12-04 09:19:00,5.59323,5.59414,5.59261,5.5932,14000000.0
2006-12-04 09:20:00,5.59451,5.59457,5.59304,5.59352,18000000.0
2006-12-04 09:21:00,5.59403,5.59425,5.5923,5.59367,17000000.0
2006-12-04 09:22:00,5.59384,5.59394,5.59238,5.59335,13000000.0
2006-12-04 09:23:00,5.59293,5.59351,5.59246,5.59311,12000000.0
2006-12-04 09:24:00,5.59361,5.5947,5.59212,5.59266,14000000.0
2006-12-04 09:25:00,5.59279,5.5933,5.59224,5.59224,9000000.0
2006-12-04 09:26:00,5.59305,5.59323,5.59159,5.59246,13000000.0
2006-12-04 09:27:00,5.59262,5.59278,5.59162,5.59208,13000000.0
2006-12-04 09:28:00,5.59148,5.59256,5.59148,5.59256,19000000.0
2006-12-04 09:29:00,5.59205,5.59205,5.58987,5.59142,14000000.0
2006-12-04 09:30:00,5.58953,5.59106,5.5889,5.59028,15000000.0
2006-12-04 09:31:00,5.59045,5.59061,5.58866,5.58866,11000000.0
2006-12-04 09:32:00,5.58827,5.58929,5.58724,5.58838,16000000.0
2006-12-04 09:33:00,5.58794,5.58864,5.58699,5.58842,9000000.0
2006-12-04 09:34:00,5.58797,5.58908,5.58728,5.58787,18000000.0
2006-12-04 09:35:00,5.5889,5.58947,5.58772,5.58899,14000000.0
2006-12-04 09:36:00,5.58879,5.58914,5.58752,5.58815,16000000.0
2006-12-04 09:37:00,5.58919,5.5897,5.5878,5.5897,20000000.0
2006-12-04 09:38:00,5.59005,5.59189,5.58902,5.5917,19000000.0
2006-12-04 09:39:00,5.59117,5.5928,5.5909,5.59163,16000000.0
2006-12-04 09:40:00,5.59264,5.59304,5.59112,5.59282,12000000.0
2006-12-04 09:41:00,5.59349,5.59355,5.59215,5.59239,18000000.0
2006-12-04 09:42:00,5.59208,5.59208,5.58949,5.59084,16000000.0
2006-12-04 09:43:00,5.59059,5.59165,5.58983,5.59159,15000000.0
2006-12-04 09:44:00,5.59048,5.59142,5.58985,5.59049,13000000.0
2006-12-04 09:45:00,5.59079,5.59079,5.58964,5.59074,13000000.0
2006-12-04 09:46:00,5.59086,5.59125,5.58995,5.59114,17000000.0
2006-12-04 09:47:00,5.59077,5.59231,5.58936,5.59231,13000000.0
2006-12-04 09:48:00,5.59273,5.59299,5.5914,5.59161,16000000.0
2006-12-04 09:49:00,5.59293,5.5935,5.59211,5.59294,17000000.0
2006-12-04 09:50:00,5.59407,5.59519,5.59283,5.59426,12000000.0
2006-12-04 09:51:00,5.59439,5.59661,5.59439,5.59616,16000000.0
2006-12-04 09:52:00,5.59626,5.59683,5.59492,5.59518,16000000.0
2006-12-04 09:53:00,5.59646,5.59669,5.59522,5.59594,15000000.0
2006-12-04 09:54:00,5.59541,5.59632,5.5944,5.59532,15000000.0
2006-12-04 09:55:00,5.5943,5.59586,5.5936,5.59559,15000000.0
2006-12-04 09:56:00,5.59403,5.59494,5.59403,5.59457,17000000.0
2006-12-04 09:57:00,5.59542,5.59633,5.5942,5.59619,12000000.0
2006-12-04 09:58:00,5.59475,5.59606,5.59439,5.59511,14000000.0
2006-12-04 09:59:00,5.59575,5.59637,5.59493,5.59498,10000000.0
2006-12-04 10:00:00,5.59543,5.59687,5.59505,5.5968,11000000.0
2006-12-04 10:01:00,5.59564,5.59775,5.59561,5.59775,24000000.0
2006-12-04 10:02:00,5.59805,5.59966,5.59625,5.59965,14000000.0
2006-12-04 10:03:00,5.59952,5.6,5.59809,5.59909,16000000.0
2006-12-04 10:04:00,5.59892,5.59951,5.59776,5.59776,10000000.0
2006-12-04 10:05:00,5.59775,5.59801,5.59666,5.59687,10000000.0
2006-12-04 10:06:00,5.59672,5.59749,5.59666,5.59682,9000000.0
2006-12-04 10:07:00,5.59712,5.60011,5.59687,5.5988,11000000.0
2006-12-04 10:08:00,5.60206,5.60232,5.60101,5.60101,9000000.0
2006-12-04 10:09:00,5.60305,5.60424,5.60186,5.60356,11000000.0
2006-12-04 10:10:00,5.60348,5.60436,5.6022,5.60252,15000000.0
2006-12-04 10:11:00,5.60297,5.60297,5.6015,5.60241,16000000.0
2006-12-04 10:12:00,5.60237,5.60314,5.60119,5.60242,19000000.0
2006-12-04 10:13:00,5.60057,5.60182,5.60057,5.60112,9000000.0
2006-12-04 10:14:00,5.60252,5.60286,5.60125,5.60238,11000000.0
2006-12-04 10:15:00,5.60179,5.60179,5.60082,5.60174,8000000.0
2006-12-04 10:16:00,5.60134,5.60153,5.60041,5.60107,17000000.0
2006-12-04 10:17:00,5.60081,5.60145,5.59999,5.60025,16000000.0
2006-12-04 10:18:00,5.60042,5.60204,5.60042,5.6019,16000000.0
2006-12-04 10:19:00,5.60158,5.60177,5.59946,5.59946,17000000.0
2006-12-04 10:20:00,5.60003,5.60192,5.59964,5.60188,16000000.0
2006-12-04 10:21:00,5.60281,5.60332,5.60124,5.60135,7000000.0
2006-12-04 10:22:00,5.60309,5.60463,5.60218,5.60463,10000000.0
2006-12-04 10:23:00,5.60475,5.60532,5.60316,5.60468,14000000.0
2006-12-04 10:24:00,5.60454,5.60538,5.60371,5.60458,13000000.0
2006-12-04 10:25:00,5.60444,5.60547,5.60306,5.60449,12000000.0
2006-12-04 10:26:00,5.60435,5.60573,5.60435,5.60499,11000000.0
2006-12-04 10:27:00,5.60604,5.60658,5.60499,5.60658,13000000.0
2006-12-04 10:28:00,5.60651,5.60703,5.60489,5.60663,13000000.0
2006-12-04 10:29:00,5.60728,5.60739,5.60505,5.60621,11000000.0
2006-12-04 10:30:00,5.60581,5.60581,5.60423,5.60467,9000000.0
2006-12-04 10:31:00,5.60507,5.6053,5.60332,5.60473,16000000.0
2006-12-04 10:32:00,5.60406,5.60487,5.60344,5.60416,9000000.0
2006-12-04 10:33:00,5.60393,5.60438,5.60274,5.60384,12000000.0
2006-12-04 10:34:00,5.60413,5.60508,5.6033,5.6033,11000000.0
2006-12-04 10:35:00,5.60368,5.60425,5.602,5.60334,17000000.0
2006-12-04 10:36:00,5.60314,5.60314,5.6016,5.60212,10000000.0
2006-12-04 10:37:00,5.60271,5.60271,5.59922,5.59964,15000000.0
2006-12-04 10:38:00,5.59936,5.60042,5.59856,5.60014,17000000.0
2006-12-04 10:39:00,5.60081,5.60081,5.5984,5.6,13000000.0
2006-12-04 10:40:00,5.5994,5.59966,5.59833,5.59937,10000000.0
2006-12-04 10:41:00,5.60001,5.60025,5.59819,5.59918,15000000.0
2006-12-04 10:42:00,5.59959,5.60031,5.59839,5.60031,12000000.0
2006-12-04 10:43:00,5.59862,5.59897,5.59623,5.59687,13000000.0
2006-12-04 10:44:00,5.59704,5.59826,5.59601,5.59819,12000000.0
2006-12-04 10:45:00,5.59808,5.59918,5.59738,5.59895,13000000.0
2006-12-04 10:46:00,5.59857,5.59903,5.59764,5.59893,13000000.0
2006-12-04 10:47:00,5.59923,5.59923,5.59782,5.59792,7000000.0
2006-12-04 10:48:00,5.59797,5.59884,5.59764,5.59861,12000000.0
2006-12-04 10:49:00,5.59827,5.60051,5.59824,5.59964,10000000.0
2006-12-04 10:50:00,5.60093,5.60093,5.5988,5.59963,14000000.0
2006-12-04 10:51:00,5.59904,5.59977,5.59862,5.5993,11000000.0
2006-12-04 10:52:00,5.59909,5.60021,5.59848,5.59848,20000000.0
2006-12-04 10:53:00,5.60024,5.60029,5.59931,5.59936,9000000.0
2006-12-04 10:54:00,5.59833,5.60042,5.59796,5.59899,18000000.0
2006-12-04 10:55:00,5.60047,5.6007,5.59852,5.59914,10000000.0
2006-12-04 10:56:00,5.59923,5.59923,5.59779,5.59843,11000000.0
2006-12-04 10:57:00,5.59786,5.59906,5.59742,5.59882,8000000.0
2006-12-04 10:58:00,5.59787,5.59893,5.59734,5.59893,10000000.0
2006-12-04 10:59:00,5.59785,5.59785,5.59649,5.59708,10000000.0
2006-12-04 11:00:00,5.59551,5.59794,5.59551,5.59748,15000000.0
2006-12-04 11:01:00,5.59847,5.59961,5.59702,5.59855,12000000.0
2006-12-04 11:02:00,5.59969,5.60127,5.59946,5.60024,8000000.0
2006-12-04 11:03:00,5.60202,5.60205,5.60033,5.60125,11000000.0
2006-12-04 11:04:00,5.6031,5.60394,5.60232,5.60261,15000000.0
2006-12-04 11:05:00,5.60334,5.60346,5.60162,5.60316,17000000.0
2006-12-04 11:06:00,5.60383,5.60443,5.60283,5.60427,12000000.0
2006-12-04 11:07:00,5.60433,5.60441,5.60319,5.60337,11000000.0
2006-12-04 11:08:00,5.60245,5.60445,5.60245,5.60353,22000000.0
2006-12-04 11:09:00,5.60446,5.60446,5.60295,5.60295,9000000.0
2006-12-04 11:10:00,5.60358,5.60414,5.60255,5.60384,16000000.0
2006-12-04 11:11:00,5.6032,5.60472,5.6032,5.6047,7000000.0
2006-12-04 11:12:00,5.60467,5.60537,5.60381,5.60389,15000000.0
2006-12-04 11:13:00,5.60443,5.60443,5.60299,5.60299,11000000.0
2006-12-04 11:14:00,5.60134,5.60332,5.60134,5.6026,18000000.0
2006-12-04 11:15:00,5.59984,5.60109,5.59929,5.60016,11000000.0
2006-12-04 11:16:00,5.59905,5.60002,5.59811,5.59868,13000000.0
2006-12-04 11:17:00,5.59859,5.59859,5.5968,5.59811,13000000.0
2006-12-04 11:18:00,5.59791,5.59856,5.59709,5.59712,9000000.0
2006-12-04 11:19:00,5.59829,5.59892,5.59687,5.59794,17000000.0
2006-12-04 11:20:00,5.59809,5.59818,5.59682,5.59812,14000000.0
2006-12-04 11:21:00,5.59845,5.59877,5.59755,5.59867,14000000.0
2006-12-04 11:22:00,5.59889,5.5989,5.5972,5.59843,22000000.0
2006-12-04 11:23:00,5.59897,5.59936,5.5976,5.5976,8000000.0
2006-12-04 11:24:00,5.59879,5.59917,5.5972,5.59899,18000000.0
2006-12-04 11:25:00,5.59799,5.59881,5.59753,5.59881,9000000.0
2006-12-04 11:26:00,5.59851,5.59858,5.59699,5.59805,15000000.0
2006-12-04 11:27:00,5.59752,5.59814,5.59693,5.59767,10000000.0
2006-12-04 11:28:00,5.59716,5.59863,5.59716,5.59863,13000000.0
2006-12-04 11:29:00,5.59777,5.5985,5.59565,5.59793,17000000.0
2006-12-04 11:30:00,5.59757,5.59842,5.59618,5.59842,13000000.0
2006-12-04 11:31:00,5.59814,5.59861,5.59723,5.59861,12000000.0
2006-12-04 11:32:00,5.59836,5.59864,5.59726,5.59851,20000000.0
2006-12-04 11:33:00,5.59886,5.59912,5.59798,5.59871,16000000.0
2006-12-04 11:34:00,5.59852,5.59895,5.59714,5.59823,13000000.0
2006-12-04 11:35:00,5.59858,5.59863,5.59672,5.59728,14000000.0
2006-12-04 11:36:00,5.59766,5.59794,5.59593,5.59596,11000000.0
2006-12-04 11:37:00,5.5961,5.59724,5.5958,5.59713,16000000.0
2006-12-04 11:38:00,5.59796,5.59822,5.59696,5.59801,8000000.0
2006-12-04 11:39:00,5.59719,5.59762,5.59632,5.59699,11000000.0
2006-12-04 11:40:00,5.59738,5.5975,5.59605,5.59698,12000000.0
2006-12-04 11:41:00,5.59699,5.59768,5.59665,5.59737,10000000.0
2006-12-04 11:42:00,5.59787,5.59807,5.59671,5.59807,10000000.0
2006-12-04 11:43:00,5.59773,5.59773,5.59654,5.59717,17000000.0
2006-12-04 11:44:00,5.59697,5.59762,5.59554,5.59617,15000000.0
2006-12-04 11:45:00,5.59668,5.59757,5.596,5.59618,16000000.0
2006-12-04 11:46:00,5.59649,5.59732,5.59638,5.59731,7000000.0
2006-12-04 11:47:00,5.59812,5.5982,5.59673,5.59771,16000000.0
2006-12-04 11:48:00,5.59696,5.59777,5.59592,5.59777,13000000.0
2006-12-04 11:49:00,5.59879,5.59908,5.59637,5.59859,10000000.0
2006-12-04 11:50:00,5.5979,5.5986,5.59717,5.59819,12000000.0
2006-12-04 11:51:00,5.59804,5.5989,5.59742,5.59844,14000000.0
2006-12-04 11:52:00,5.599,5.599,5.59797,5.5982,18000000.0
2006-12-04 11:53:00,5.59788,5.5986,5.59657,5.59657,16000000.0
2006-12-04 11:54:00,5.59799,5.5983,5.59725,5.59804,8000000.0
2006-12-04 11:55:00,5.59786,5.59886,5.59782,5.5982,8000000.0
2006-12-04 11:56:00,5.59892,5.6002,5.59863,5.6002,8000000.0
2006-12-04 11:57:00,5.60045,5.60098,5.60005,5.60098,11000000.0
2006-12-04 11:58:00,5.60186,5.60288,5.60074,5.60198,14000000.0
2006-12-04 11:59:00,5.60234,5.60261,5.60164,5.60164,11000000.0
2006-12-04 12:00:00,5.6009,5.60249,5.6009,5.60191,15000000.0
2006-12-04 12:01:00,5.60179,5.60255,5.60062,5.60214,13000000.0
2006-12-04 12:02:00,5.60235,5.60235,5.60001,5.60073,15000000.0
2006-12-04 12:03:00,5.60093,5.60136,5.60036,5.6011,11000000.0
2006-12-04 12:04:00,5.59931,5.60122,5.59931,5.60122,9000000.0
2006-12-04 12:05:00,5.60123,5.60145,5.60033,5.60145,9000000.0
2006-12-04 12:06:00,5.60154,5.60154,5.59974,5.59974,15000000.0
2006-12-04 12:07:00,5.60077,5.60175,5.60046,5.60135,11000000.0
2006-12-04 12:08:00,5.60109,5.60173,5.60052,5.60173,8000000.0
2006-12-04 12:09:00,5.60137,5.60139,5.60002,5.60057,18000000.0
2006-12-04 12:10:00,5.60081,5.60224,5.60062,5.60144,14000000.0
2006-12-04 12:11:00,5.60135,5.60135,5.60042,5.60074,9000000.0
2006-12-04 12:12:00,5.6008,5.60189,5.59984,5.60053,18000000.0
2006-12-04 12:13:00,5.60163,5.60163,5.60063,5.60135,12000000.0
2006-12-04 12:14:00,5.60014,5.60153,5.60014,5.60022,10000000.0
2006-12-04 12:15:00,5.60135,5.6026,5.60087,5.6025,8000000.0
2006-12-04 12:16:00,5.60171,5.60226,5.60007,5.60067,14000000.0
2006-12-04 12:17:00,5.60186,5.60264,5.60093,5.60262,13000000.0
2006-12-04 12:18:00,5.60185,5.60273,5.60157,5.60247,10000000.0
2006-12-04 12:19:00,5.60208,5.60217,5.60052,5.60217,11000000.0
2006-12-04 12:20:00,5.60204,5.60216,5.60101,5.60216,8000000.0
2006-12-04 12:21:00,5.60166,5.60182,5.60015,5.60154,20000000.0
2006-12-04 12:22:00,5.60129,5.6029,5.60082,5.60201,14000000.0
2006-12-04 12:23:00,5.60218,5.60359,5.60199,5.60263,11000000.0
2006-12-04 12:24:00,5.60381,5.60484,5.6028,5.60476,17000000.0
2006-12-04 12:25:00,5.60496,5.60496,5.60232,5.60304,12000000.0
2006-12-04 12:26:00,5.60221,5.6031,5.60151,5.6031,7000000.0
2006-12-04 12:27:00,5.60207,5.60221,5.6013,5.60193,7000000.0
2006-12-04 12:28:00,5.60186,5.60258,5.60032,5.60032,19000000.0
2006-12-04 12:29:00,5.60108,5.60151,5.59996,5.60055,12000000.0
2006-12-04 12:30:00,5.60055,5.60086,5.59988,5.60086,10000000.0
2006-12-04 12:31:00,5.59983,5.60067,5.59919,5.60013,12000000.0
2006-12-04 12:32:00,5.60001,5.60047,5.59866,5.59866,12000000.0
2006-12-04 12:33:00,5.59866,5.59983,5.59852,5.59965,15000000.0
2006-12-04 12:34:00,5.59972,5.60003,5.59854,5.60003,12000000.0
2006-12-04 12:35:00,5.60006,5.60006,5.59808,5.5991,12000000.0
2006-12-04 12:36:00,5.5986,5.59902,5.59789,5.598,15000000.0
2006-12-04 12:37:00,5.60008,5.60016,5.59867,5.59903,8000000.0
2006-12-04 12:38:00,5.59882,5.60014,5.59882,5.60014,15000000.0
2006-12-04 12:39:00,5.59981,5.59981,5.59688,5.59854,14000000.0
2006-12-04 12:40:00,5.59634,5.59974,5.59634,5.59888,18000000.0
2006-12-04 12:41:00,5.5984,5.59897,5.59748,5.59897,11000000.0
2006-12-04 12:42:00,5.59798,5.59916,5.59737,5.59802,17000000.0
2006-12-04 12:43:00,5.59861,5.59861,5.59724,5.59813,11000000.0
2006-12-04 12:44:00,5.59839,5.59839,5.59705,5.59737,13000000.0
2006-12-04 12:45:00,5.59788,5.59889,5.5974,5.59822,10000000.0
2006-12-04 12:46:00,5.59708,5.59751,5.59617,5.59707,20000000.0
2006-12-04 12:47:00,5.59676,5.59678,5.59597,5.59644,10000000.0
2006-12-04 12:48:00,5.59549,5.59577,5.59457,5.59577,10000000.0
2006-12-04 12:49:00,5.59602,5.59614,5.59422,5.59571,15000000.0
2006-12-04 12:50:00,5.59547,5.59582,5.59383,5.59559,14000000.0
2006-12-04 12:51:00,5.59426,5.59581,5.59376,5.59581,14000000.0
2006-12-04 12:52:00,5.59564,5.59636,5.59531,5.59623,9000000.0
2006-12-04 12:53:00,5.59644,5.59661,5.59546,5.59658,9000000.0
2006-12-04 12:54:00,5.59536,5.59628,5.59483,5.59603,20000000.0
2006-12-04 12:55:00,5.59624,5.59707,5.59517,5.59707,12000000.0
2006-12-04 12:56:00,5.59704,5.59712,5.5957,5.59665,7000000.0
2006-12-04 12:57:00,5.5967,5.59752,5.59611,5.59624,13000000.0
2006-12-04 12:58:00,5.59536,5.59732,5.59536,5.59619,16000000.0
2006-12-04 12:59:00,5.59595,5.59688,5.59542,5.59688,14000000.0
2006-12-04 13:00:00,5.59677,5.59677,5.59543,5.59641,12000000.0
2006-12-04 13:01:00,5.59502,5.59696,5.59502,5.59528,17000000.0
2006-12-04 13:02:00,5.59726,5.59738,5.59603,5.59692,10000000.0
2006-12-04 13:03:00,5.59643,5.59756,5.59593,5.59717,22000000.0
2006-12-04 13:04:00,5.59697,5.59703,5.5948,5.59609,20000000.0
2006-12-04 13:05:00,5.59636,5.59754,5.59576,5.59584,14000000.0
2006-12-04 13:06:00,5.5963,5.59678,5.59553,5.59677,17000000.0
2006-12-04 13:07:00,5.59574,5.59586,5.59374,5.5947,22000000.0
2006-12-04 13:08:00,5.59436,5.59479,5.59323,5.59361,12000000.0
2006-12-04 13:09:00,5.5935,5.59424,5.5921,5.59321,12000000.0
2006-12-04 13:10:00,5.59435,5.59455,5.59269,5.59438,20000000.0
2006-12-04 13:11:00,5.5941,5.59415,5.5928,5.59415,12000000.0
2006-12-04 13:12:00,5.59395,5.59413,5.5929,5.59342,16000000.0
2006-12-04 13:13:00,5.59434,5.59597,5.59383,5.59528,14000000.0
2006-12-04 13:14:00,5.59512,5.59548,5.59393,5.59503,17000000.0
2006-12-04 13:15:00,5.59468,5.59477,5.59354,5.59462,7000000.0
2006-12-04 13:16:00,5.59523,5.59533,5.59399,5.5953,9000000.0
2006-12-04 13:17:00,5.59423,5.59506,5.59325,5.59433,15000000.0
2006-12-04 13:18:00,5.5948,5.5948,5.59291,5.5946,17000000.0
2006-12-04 13:19:00,5.59478,5.59478,5.59327,5.59461,15000000.0
2006-12-04 13:20:00,5.59326,5.59462,5.59326,5.59453,12000000.0
2006-12-04 13:21:00,5.59417,5.59454,5.59283,5.59365,24000000.0
2006-12-04 13:22:00,5.59367,5.59502,5.59336,5.59502,12000000.0
2006-12-04 13:23:00,5.59387,5.59453,5.592,5.592,12000000.0
2006-12-04 13:24:00,5.59373,5.59513,5.59276,5.59467,18000000.0
2006-12-04 13:25:00,5.59473,5.59505,5.59323,5.59505,12000000.0
2006-12-04 13:26:00,5.59348,5.59486,5.59348,5.59381,12000000.0
2006-12-04 13:27:00,5.5953,5.5953,5.59347,5.59446,9000000.0
2006-12-04 13:28:00,5.59469,5.59569,5.59404,5.59437,15000000.0
2006-12-04 13:29:00,5.59439,5.59528,5.5938,5.5939,14000000.0
2006-12-04 13:30:00,5.59589,5.59624,5.5947,5.59583,11000000.0
2006-12-04 13:31:00,5.59604,5.59651,5.59517,5.59651,11000000.0
2006-12-04 13:32:00,5.59528,5.59624,5.5952,5.59605,8000000.0
2006-12-04 13:33:00,5.59663,5.59699,5.59556,5.5962,14000000.0
2006-12-04 13:34:00,5.59489,5.59639,5.59463,5.59639,11000000.0
2006-12-04 13:35:00,5.59696,5.59734,5.59597,5.59703,16000000.0
2006-12-04 13:36:00,5.59719,5.59779,5.59672,5.59779,8000000.0
2006-12-04 13:37:00,5.59713,5.5979,5.59664,5.5979,17000000.0
2006-12-04 13:38:00,5.59623,5.59745,5.59582,5.59582,14000000.0
2006-12-04 13:39:00,5.59721,5.59738,5.59631,5.5968,10000000.0
2006-12-04 13:40:00,5.59545,5.59576,5.59478,5.59571,8000000.0
2006-12-04 13:41:00,5.5948,5.59547,5.59405,5.59434,11000000.0
2006-12-04 13:42:00,5.59559,5.59569,5.59431,5.59513,14000000.0
2006-12-04 13:43:00,5.59551,5.59592,5.59468,5.59592,11000000.0
2006-12-04 13:44:00,5.59698,5.59713,5.5955,5.59672,11000000.0
2006-12-04 13:45:00,5.59734,5.59734,5.59585,5.59699,14000000.0
2006-12-04 13:46:00,5.59704,5.59748,5.5964,5.59721,11000000.0
2006-12-04 13:47:00,5.59752,5.59752,5.59633,5.59685,13000000.0
2006-12-04 13:48:00,5.59732,5.59784,5.59642,5.59777,14000000.0
2006-12-04 13:49:00,5.59771,5.59771,5.59614,5.5971,12000000.0
2006-12-04 13:50:00,5.59649,5.59785,5.59631,5.59653,16000000.0
2006-12-04 13:51:00,5.59703,5.59748,5.59517,5.59517,14000000.0
2006-12-04 13:52:00,5.59638,5.59684,5.59595,5.59624,10000000.0
2006-12-04 13:53:00,5.59777,5.59779,5.59611,5.59651,10000000.0
2006-12-04 13:54:00,5.59698,5.59776,5.59627,5.59776,8000000.0
2006-12-04 13:55:00,5.59774,5.59805,5.59667,5.59752,13000000.0
2006-12-04 13:56:00,5.59642,5.598,5.59597,5.596,17000000.0
2006-12-04 13:57:00,5.59752,5.59752,5.59587,5.59718,13000000.0
2006-12-04 13:58:00,5.59765,5.59768,5.59627,5.59727,7000000.0
2006-12-04 13:59:00,5.59776,5.59782,5.59625,5.59735,9000000.0
2006-12-04 14:00:00,5.5972,5.5972,5.59536,5.59616,7000000.0
2006-12-04 14:01:00,5.59582,5.59696,5.59501,5.59612,11000000.0
2006-12-04 14:02:00,5.5957,5.59635,5.59477,5.59551,19000000.0
2006-12-04 14:03:00,5.59481,5.59652,5.59481,5.59652,13000000.0
2006-12-04 14:04:00,5.59621,5.59623,5.59461,5.59516,22000000.0
2006-12-04 14:05:00,5.59516,5.59578,5.59451,5.59537,17000000.0
2006-12-04 14:06:00,5.59453,5.59563,5.59385,5.5946,11000000.0
2006-12-04 14:07:00,5.59511,5.59527,5.59384,5.59423,9000000.0
2006-12-04 14:08:00,5.59553,5.59568,5.59416,5.5944,11000000.0
2006-12-04 14:09:00,5.5943,5.59488,5.59309,5.59473,12000000.0
2006-12-04 14:10:00,5.59472,5.59472,5.59326,5.59427,13000000.0
2006-12-04 14:11:00,5.59407,5.59428,5.59252,5.59358,14000000.0
2006-12-04 14:12:00,5.5938,5.5938,5.59227,5.59227,11000000.0
2006-12-04 14:13:00,5.59356,5.59412,5.59238,5.59412,11000000.0
2006-12-04 14:14:00,5.59268,5.59386,5.59248,5.59295,7000000.0
2006-12-04 14:15:00,5.59368,5.59368,5.59114,5.59114,14000000.0
2006-12-04 14:16:00,5.59358,5.59358,5.59078,5.59279,13000000.0
2006-12-04 14:17:00,5.59278,5.59354,5.59156,5.59166,22000000.0
2006-12-04 14:18:00,5.59354,5.59384,5.59222,5.5934,15000000.0
2006-12-04 14:19:00,5.59318,5.5934,5.59189,5.59306,12000000.0
2006-12-04 14:20:00,5.59305,5.59325,5.59133,5.5917,7000000.0
2006-12-04 14:21:00,5.59246,5.59395,5.59246,5.59334,13000000.0
2006-12-04 14:22:00,5.59379,5.59398,5.59264,5.59264,8000000.0
2006-12-04 14:23:00,5.59335,5.59413,5.59316,5.59362,11000000.0
2006-12-04 14:24:00,5.59372,5.59409,5.59264,5.5928,13000000.0
2006-12-04 14:25:00,5.59304,5.59449,5.59301,5.59435,15000000.0
2006-12-04 14:26:00,5.59351,5.59358,5.59254,5.59358,8000000.0
2006-12-04 14:27:00,5.59295,5.59399,5.59198,5.59198,10000000.0
2006-12-04 14:28:00,5.592,5.5949,5.592,5.5949,11000000.0
2006-12-04 14:29:00,5.59463,5.59571,5.59355,5.59486,21000000.0
2006-12-04 14:30:00,5.59378,5.59462,5.59358,5.59385,11000000.0
2006-12-04 14:31:00,5.59367,5.59477,5.59336,5.59461,17000000.0
2006-12-04 14:32:00,5.59436,5.59482,5.5928,5.59394,15000000.0
2006-12-04 14:33:00,5.59408,5.59419,5.59295,5.59419,8000000.0
2006-12-04 14:34:00,5.59402,5.59468,5.59325,5.59468,9000000.0
2006-12-04 14:35:00,5.594,5.59516,5.59272,5.59516,11000000.0
2006-12-04 14:36:00,5.59502,5.59573,5.59407,5.59518,15000000.0
2006-12-04 14:37:00,5.5954,5.59557,5.594,5.594,8000000.0
2006-12-04 14:38:00,5.59577,5.59595,5.59386,5.59386,10000000.0
2006-12-04 14:39:00,5.5944,5.596,5.59409,5.59409,19000000.0
2006-12-04 14:40:00,5.59549,5.59599,5.59446,5.59568,15000000.0
2006-12-04 14:41:00,5.59606,5.59606,5.59431,5.59464,15000000.0
2006-12-04 14:42:00,5.59624,5.59624,5.59421,5.59421,17000000.0
2006-12-04 14:43:00,5.59605,5.59629,5.59448,5.59484,15000000.0
2006-12-04 14:44:00,5.59544,5.59571,5.59367,5.59453,15000000.0
2006-12-04 14:45:00,5.59422,5.59581,5.59395,5.59581,9000000.0
2006-12-04 14:46:00,5.59575,5.59575,5.59426,5.59519,11000000.0
2006-12-04 14:47:00,5.59541,5.59572,5.59432,5.59572,12000000.0
2006-12-04 14:48:00,5.59553,5.59615,5.59408,5.59474,12000000.0
2006-12-04 14:49:00,5.59445,5.59564,5.5944,5.59529,12000000.0
2006-12-04 14:50:00,5.59501,5.59579,5.594,5.59573,15000000.0
2006-12-04 14:51:00,5.59545,5.59545,5.59395,5.59395,10000000.0
2006-12-04 14:52:00,5.59406,5.59573,5.59406,5.59475,13000000.0
2006-12-04 14:53:00,5.59534,5.59643,5.59458,5.5962,13000000.0
2006-12-04 14:54:00,5.59586,5.59623,5.59493,5.59603,9000000.0
2006-12-04 14:55:00,5.5956,5.59641,5.59487,5.59612,16000000.0
2006-12-04 14:56:00,5.59616,5.59616,5.59442,5.59477,15000000.0
2006-12-04 14:57:00,5.59583,5.59586,5.59498,5.59521,15000000.0
2006-12-04 14:58:00,5.59572,5.59579,5.59493,5.59505,11000000.0
2006-12-04 14:59:00,5.59605,5.59605,5.59499,5.59499,14000000.0
2006-12-04 15:00:00,5.59714,5.59754,5.59561,5.59661,18000000.0
2006-12-04 15:01:00,5.59665,5.59706,5.59573,5.59691,12000000.0
2006-12-04 15:02:00,5.59537,5.59651,5.59535,5.59557,7000000.0
2006-12-04 15:03:00,5.5963,5.59721,5.5963,5.59639,18000000.0
2006-12-04 15:04:00,5.59721,5.59731,5.59588,5.59626,21000000.0
2006-12-04 15:05:00,5.59627,5.59699,5.59587,5.59589,13000000.0
2006-12-04 15:06:00,5.59598,5.59692,5.5948,5.59488,14000000.0
2006-12-04 15:07:00,5.59413,5.59592,5.59413,5.59522,22000000.0
2006-12-04 15:08:00,5.59554,5.59554,5.59398,5.59496,10000000.0
2006-12-04 15:09:00,5.59497,5.59506,5.59392,5.59506,9000000.0
2006-12-04 15:10:00,5.5949,5.5949,5.59311,5.59401,14000000.0
2006-12-04 15:11:00,5.59487,5.59496,5.59395,5.59459,12000000.0
2006-12-04 15:12:00,5.59463,5.5953,5.59336,5.59432,13000000.0
2006-12-04 15:13:00,5.59521,5.59606,5.59467,5.59606,12000000.0
2006-12-04 15:14:00,5.59691,5.59725,5.59548,5.59695,10000000.0
2006-12-04 15:15:00,5.59734,5.59772,5.59604,5.59772,16000000.0
2006-12-04 15:16:00,5.59716,5.59757,5.59607,5.59678,15000000.0
2006-12-04 15:17:00,5.59606,5.5976,5.59606,5.59734,14000000.0
2006-12-04 15:18:00,5.59767,5.59767,5.59607,5.59646,12000000.0
2006-12-04 15:19:00,5.5986,5.59885,5.59767,5.59771,11000000.0
2006-12-04 15:20:00,5.59903,5.59903,5.59681,5.59734,14000000.0
2006-12-04 15:21:00,5.59749,5.59862,5.59734,5.59734,14000000.0
2006-12-04 15:22:00,5.59777,5.59872,5.59651,5.59651,10000000.0
2006-12-04 15:23:00,5.59658,5.59736,5.59624,5.59712,11000000.0
2006-12-04 15:24:00,5.59815,5.59815,5.59659,5.59696,10000000.0
2006-12-04 15:25:00,5.59863,5.59891,5.59766,5.59891,16000000.0
2006-12-04 15:26:00,5.59917,5.6,5.59815,5.6,15000000.0
2006-12-04 15:27:00,5.59933,5.60018,5.59846,5.59949,10000000.0
2006-12-04 15:28:00,5.60112,5.60125,5.59954,5.59954,11000000.0
2006-12-04 15:29:00,5.60099,5.60144,5.59922,5.60144,19000000.0
2006-12-04 15:30:00,5.60113,5.60228,5.60079,5.60222,10000000.0
2006-12-04 15:31:00,5.60347,5.60392,5.60202,5.60339,14000000.0
2006-12-04 15:32:00,5.60374,5.60393,5.60234,5.60321,12000000.0
2006-12-04 15:33:00,5.6045,5.60515,5.60312,5.60486,20000000.0
2006-12-04 15:34:00,5.60433,5.60463,5.603,5.60307,12000000.0
2006-12-04 15:35:00,5.60382,5.60389,5.60231,5.60268,12000000.0
2006-12-04 15:36:00,5.60384,5.60384,5.60285,5.60376,10000000.0
2006-12-04 15:37:00,5.60359,5.6036,5.60256,5.60256,10000000.0
2006-12-04 15:38:00,5.60357,5.60383,5.60147,5.60291,13000000.0
2006-12-04 15:39:00,5.60203,5.60224,5.60099,5.60197,7000000.0
2006-12-04 15:40:00,5.60319,5.60338,5.60179,5.60293,10000000.0
2006-12-04 15:41:00,5.60159,5.60257,5.60096,5.60218,9000000.0
2006-12-04 15:42:00,5.60108,5.60209,5.60046,5.60189,13000000.0
2006-12-04 15:43:00,5.60173,5.60173,5.59987,5.60132,16000000.0
2006-12-04 15:44:00,5.6012,5.60349,5.6003,5.60349,14000000.0
2006-12-04 15:45:00,5.60355,5.60355,5.60145,5.60298,15000000.0
2006-12-04 15:46:00,5.6015,5.60263,5.60068,5.60104,13000000.0
2006-12-04 15:47:00,5.60181,5.60249,5.6017,5.60202,9000000.0
2006-12-04 15:48:00,5.60086,5.60231,5.60075,5.60231,21000000.0
2006-12-04 15:49:00,5.60125,5.60234,5.60067,5.60234,23000000.0
2006-12-04 15:50:00,5.60221,5.60239,5.60065,5.60065,12000000.0
2006-12-04 15:51:00,5.60213,5.60239,5.60051,5.60071,19000000.0
2006-12-04 15:52:00,5.60146,5.60146,5.60011,5.60142,15000000.0
2006-12-04 15:53:00,5.60011,5.60152,5.59987,5.59987,14000000.0
2006-12-04 15:54:00,5.60024,5.60237,5.59893,5.5995,15000000.0
2006-12-04 15:55:00,5.59891,5.59942,5.59823,5.59918,12000000.0
2006-12-04 15:56:00,5.59923,5.5998,5.59796,5.59951,18000000.0
2006-12-04 15:57:00,5.59972,5.59996,5.59877,5.59911,10000000.0
2006-12-04 15:58:00,5.60016,5.60038,5.59845,5.59959,22000000.0
2006-12-04 15:59:00,5.59959,5.60075,5.5987,5.60049,12000000.0
2006-12-04 16:00:00,5.60175,5.60175,5.60028,5.60028,12000000.0
2006-12-04 16:01:00,5.60138,5.60138,5.59987,5.60015,12000000.0
2006-12-04 16:02:00,5.5996,5.60115,5.59936,5.60104,13000000.0
2006-12-04 16:03:00,5.60161,5.60164,5.59944,5.59993,13000000.0
2006-12-04 16:04:00,5.60124,5.6013,5.59959,5.59986,11000000.0
2006-12-04 16:05:00,5.5993,5.59997,5.59834,5.59947,9000000.0
2006-12-04 16:06:00,5.59913,5.59913,5.59656,5.59662,14000000.0
2006-12-04 16:07:00,5.59813,5.59813,5.59623,5.59763,15000000.0
2006-12-04 16:08:00,5.59824,5.59824,5.5967,5.59807,15000000.0
2006-12-04 16:09:00,5.59802,5.59853,5.59686,5.59853,17000000.0
2006-12-04 16:10:00,5.59881,5.59882,5.59723,5.59723,14000000.0
2006-12-04 16:11:00,5.59835,5.59842,5.59715,5.59747,9000000.0
2006-12-04 16:12:00,5.59672,5.59697,5.59568,5.59697,15000000.0
2006-12-04 16:13:00,5.59601,5.59764,5.59565,5.59764,14000000.0
2006-12-04 16:14:00,5.59808,5.59822,5.59653,5.59822,12000000.0
2006-12-04 16:15:00,5.59648,5.59826,5.59648,5.59826,14000000.0
2006-12-04 16:16:00,5.59758,5.59827,5.59651,5.59796,13000000.0
2006-12-04 16:17:00,5.59755,5.59755,5.5954,5.59581,18000000.0
2006-12-04 16:18:00,5.59643,5.59818,5.59637,5.59645,13000000.0
2006-12-04 16:19:00,5.59611,5.59663,5.59561,5.59561,8000000.0
2006-12-04 16:20:00,5.59653,5.5975,5.59537,5.5975,13000000.0
2006-12-04 16:21:00,5.59725,5.59821,5.59617,5.59808,12000000.0
2006-12-04 16:22:00,5.59761,5.5991,5.59726,5.59851,11000000.0
2006-12-04 16:23:00,5.59795,5.59795,5.59673,5.59754,14000000.0
2006-12-04 16:24:00,5.59765,5.59909,5.59704,5.59909,15000000.0
2006-12-04 16:25:00,5.59816,5.60012,5.59801,5.60012,11000000.0
2006-12-04 16:26:00,5.59966,5.59982,5.5988,5.59975,8000000.0
2006-12-04 16:27:00,5.59833,5.60067,5.59831,5.60056,10000000.0
2006-12-04 16:28:00,5.59882,5.59976,5.59832,5.59883,15000000.0
2006-12-04 16:29:00,5.59858,5.59988,5.59817,5.59976,7000000.0
2006-12-04 16:30:00,5.59973,5.59976,5.59772,5.59976,16000000.0
2006-12-04 16:31:00,5.59905,5.59961,5.5978,5.59961,14000000.0
2006-12-04 16:32:00,5.5989,5.59995,5.59823,5.59994,7000000.0
2006-12-04 16:33:00,5.60013,5.60013,5.59784,5.59885,8000000.0
2006-12-04 16:34:00,5.59964,5.59965,5.59853,5.59965,8000000.0
2006-12-04 16:35:00,5.59993,5.59993,5.598,5.59911,9000000.0
2006-12-04 16:36:00,5.59792,5.59877,5.59695,5.59779,13000000.0
2006-12-04 16:37:00,5.59776,5.59828,5.59642,5.59653,18000000.0
2006-12-04 16:38:00,5.59644,5.59668,5.59518,5.59629,18000000.0
2006-12-04 16:39:00,5.59651,5.59667,5.59465,5.59641,20000000.0
2006-12-04 16:40:00,5.59656,5.59708,5.59531,5.59708,13000000.0
2006-12-04 16:41:00,5.59685,5.59685,5.59547,5.596,20000000.0
2006-12-04 16:42:00,5.59663,5.597,5.59544,5.59544,18000000.0
2006-12-04 16:43:00,5.59742,5.59912,5.59662,5.59891,15000000.0
2006-12-04 16:44:00,5.59968,5.59968,5.59845,5.59941,20000000.0
2006-12-04 16:45:00,5.59995,5.59995,5.59798,5.59914,13000000.0
2006-12-04 16:46:00,5.59856,5.5986,5.59712,5.5983,15000000.0
2006-12-04 16:47:00,5.5996,5.60018,5.59803,5.59837,8000000.0
2006-12-04 16:48:00,5.59832,5.59838,5.59699,5.59837,11000000.0
2006-12-04 16:49:00,5.59855,5.59897,5.59713,5.59736,12000000.0
2006-12-04 16:50:00,5.59788,5.59868,5.59687,5.59868,15000000.0
2006-12-04 16:51:00,5.59751,5.598,5.59622,5.59671,18000000.0
2006-12-04 16:52:00,5.59719,5.59941,5.59706,5.59852,14000000.0
2006-12-04 16:53:00,5.59855,5.5989,5.5977,5.59836,8000000.0
2006-12-04 16:54:00,5.59926,5.59926,5.5973,5.5985,11000000.0
2006-12-04 16:55:00,5.59719,5.59837,5.59703,5.59799,12000000.0
2006-12-04 16:56:00,5.59803,5.5982,5.59723,5.5982,10000000.0
2006-12-04 16:57:00,5.59799,5.59904,5.59751,5.59904,8000000.0
2006-12-04 16:58:00,5.59854,5.59886,5.59777,5.59886,9000000.0
2006-12-04 16:59:00,5.59814,5.5987,5.59749,5.59801,13000000.0
2006-12-04 17:00:00,5.59792,5.59792,5.59521,5.5966,11000000.0
2006-12-04 17:01:00,5.59558,5.59699,5.59545,5.59575,12000000.0
2006-12-04 17:02:00,5.59598,5.59786,5.59541,5.59608,10000000.0
2006-12-04 17:03:00,5.59714,5.598,5.59671,5.598,16000000.0
2006-12-04 17:04:00,5.59741,5.5985,5.59625,5.5985,13000000.0
2006-12-04 17:05:00,5.59869,5.59869,5.59689,5.59689,16000000.0
2006-12-04 17:06:00,5.59799,5.59866,5.59686,5.59866,12000000.0
2006-12-04 17:07:00,5.59809,5.59829,5.59698,5.59829,8000000.0
2006-12-04 17:08:00,5.59765,5.59814,5.59653,5.59653,21000000.0
2006-12-04 17:09:00,5.59746,5.59775,5.59625,5.5977,16000000.0
2006-12-04 17:10:00,5.59737,5.59781,5.59664,5.59781,11000000.0
2006-12-04 17:11:00,5.59743,5.59796,5.59664,5.59664,11000000.0
2006-12-04 17:12:00,5.59836,5.59836,5.5966,5.5973,9000000.0
2006-12-04 17:13:00,5.59807,5.59812,5.59708,5.59719,9000000.0
2006-12-04 17:14:00,5.59662,5.59827,5.59662,5.5975,17000000.0
2006-12-04 17:15:00,5.59852,5.59902,5.59774,5.59902,11000000.0
2006-12-04 17:16:00,5.59888,5.59923,5.59739,5.59919,15000000.0
2006-12-04 17:17:00,5.59962,5.60011,5.59824,5.59999,13000000.0
2006-12-04 17:18:00,5.59931,5.59956,5.59817,5.59873,15000000.0
2006-12-04 17:19:00,5.59849,5.5992,5.59741,5.59811,17000000.0
2006-12-04 17:20:00,5.59777,5.59929,5.59764,5.59811,12000000.0
2006-12-04 17:21:00,5.59855,5.59898,5.59779,5.59812,7000000.0
2006-12-04 17:22:00,5.59775,5.5992,5.59741,5.59879,14000000.0
2006-12-04 17:23:00,5.59814,5.59866,5.59739,5.59751,13000000.0
2006-12-04 17:24:00,5.59818,5.59951,5.59787,5.59951,9000000.0
2006-12-04 17:25:00,5.59953,5.59953,5.59833,5.59947,11000000.0
2006-12-04 17:26:00,5.59964,5.59986,5.59862,5.59968,16000000.0
2006-12-04 17:27:00,5.59943,5.6004,5.59922,5.60008,9000000.0
2006-12-04 17:28:00,5.59907,5.60036,5.59885,5.60036,15000000.0
2006-12-04 17:29:00,5.60045,5.6011,5.59933,5.6011,11000000.0
2006-12-04 17:30:00,5.59985,5.60153,5.59985,5.60153,19000000.0
2006-12-04 17:31:00,5.6008,5.60179,5.6006,5.60108,11000000.0
2006-12-04 17:32:00,5.60059,5.60123,5.59979,5.60113,9000000.0
2006-12-04 17:33:00,5.60039,5.60072,5.59915,5.60001,10000000.0
2006-12-04 17:34:00,5.59944,5.59949,5.59804,5.59841,14000000.0
2006-12-04 17:35:00,5.59973,5.60008,5.59878,5.60006,13000000.0
2006-12-04 17:36:00,5.60008,5.60008,5.59795,5.59795,11000000.0
2006-12-04 17:37:00,5.59909,5.59909,5.59787,5.5979,15000000.0
2006-12-04 17:38:00,5.59779,5.59896,5.59733,5.59834,17000000.0
2006-12-04 17:39:00,5.59816,5.59875,5.59708,5.59708,8000000.0
2006-12-04 17:40:00,5.59763,5.59769,5.5956,5.59725,12000000.0
2006-12-04 17:41:00,5.59563,5.59703,5.59486,5.59646,21000000.0
2006-12-04 17:42:00,5.59577,5.59621,5.59493,5.59537,13000000.0
2006-12-04 17:43:00,5.59478,5.59539,5.59383,5.59467,11000000.0
2006-12-04 17:44:00,5.59389,5.59391,5.5919,5.5931,19000000.0
2006-12-04 17:45:00,5.59329,5.59353,5.59172,5.59249,10000000.0
2006-12-04 17:46:00,5.59267,5.59307,5.59102,5.59237,13000000.0
2006-12-04 17:47:00,5.59131,5.59189,5.59052,5.59104,9000000.0
2006-12-04 17:48:00,5.59207,5.59231,5.59048,5.59231,14000000.0
2006-12-04 17:49:00,5.59217,5.59219,5.59066,5.59198,14000000.0
2006-12-04 17:50:00,5.59196,5.59199,5.58979,5.59019,17000000.0
2006-12-04 17:51:00,5.5899,5.59158,5.58976,5.591,13000000.0
2006-12-04 17:52:00,5.59184,5.59184,5.58982,5.5907,24000000.0
2006-12-04 17:53:00,5.59179,5.59245,5.59079,5.59079,16000000.0
2006-12-04 17:54:00,5.59209,5.59236,5.59099,5.59201,16000000.0
2006-12-04 17:55:00,5.59142,5.59172,5.5902,5.5913,13000000.0
2006-12-04 17:56:00,5.59106,5.59106,5.58941,5.59077,15000000.0
2006-12-04 17:57:00,5.58998,5.59036,5.5893,5.59036,10000000.0
2006-12-04 17:58:00,5.59023,5.59024,5.58857,5.58991,15000000.0
2006-12-04 17:59:00,5.58977,5.59062,5.58927,5.59047,13000000.0
2006-12-04 18:00:00,5.59105,5.59151,5.5902,5.59051,7000000.0
2006-12-04 18:01:00,5.58993,5.59149,5.58993,5.59149,18000000.0
2006-12-04 18:02:00,5.59177,5.59177,5.58894,5.58956,17000000.0
2006-12-04 18:03:00,5.5888,5.5898,5.5885,5.58953,16000000.0
2006-12-04 18:04:00,5.58939,5.58996,5.58783,5.58783,14000000.0
2006-12-04 18:05:00,5.58832,5.58859,5.58685,5.58764,13000000.0
2006-12-04 18:06:00,5.58775,5.58872,5.5874,5.58858,18000000.0
2006-12-04 18:07:00,5.58881,5.58915,5.58788,5.58856,12000000.0
2006-12-04 18:08:00,5.58905,5.58957,5.58795,5.58861,18000000.0
2006-12-04 18:09:00,5.58954,5.59106,5.58938,5.58938,12000000.0
2006-12-04 18:10:00,5.59058,5.59126,5.58992,5.59118,13000000.0
2006-12-04 18:11:00,5.59061,5.59091,5.58962,5.58999,10000000.0
2006-12-04 18:12:00,5.59033,5.59094,5.59005,5.59005,11000000.0
2006-12-04 18:13:00,5.591,5.591,5.58966,5.59088,14000000.0
2006-12-04 18:14:00,5.59101,5.59101,5.59019,5.59073,10000000.0
2006-12-04 18:15:00,5.59058,5.59058,5.58786,5.5879,10000000.0
2006-12-04 18:16:00,5.58911,5.58929,5.58774,5.58823,9000000.0
2006-12-04 18:17:00,5.58908,5.58908,5.58621,5.58629,18000000.0
2006-12-04 18:18:00,5.5878,5.58866,5.58654,5.58807,14000000.0
2006-12-04 18:19:00,5.58889,5.5892,5.58736,5.58836,10000000.0
2006-12-04 18:20:00,5.58912,5.58912,5.58794,5.58892,15000000.0
2006-12-04 18:21:00,5.58869,5.59027,5.58826,5.59002,18000000.0
2006-12-04 18:22:00,5.58957,5.59002,5.58868,5.58925,14000000.0
2006-12-04 18:23:00,5.58923,5.58998,5.5888,5.58923,7000000.0
2006-12-04 18:24:00,5.58958,5.59023,5.58932,5.5902,9000000.0
2006-12-04 18:25:00,5.59076,5.59076,5.58938,5.58938,13000000.0
2006-12-04 18:26:00,5.58972,5.5911,5.58907,5.5911,16000000.0
2006-12-04 18:27:00,5.58981,5.59021,5.58818,5.58948,14000000.0
2006-12-04 18:28:00,5.58923,5.58923,5.58744,5.58898,13000000.0
2006-12-04 18:29:00,5.58863,5.58891,5.58756,5.58889,11000000.0
2006-12-04 18:30:00,5.58781,5.5889,5.58779,5.58779,16000000.0
2006-12-04 18:31:00,5.58703,5.58913,5.5862,5.58824,12000000.0
2006-12-04 18:32:00,5.58741,5.58741,5.58557,5.58713,11000000.0
2006-12-04 18:33:00,5.58679,5.58679,5.5854,5.58598,13000000.0
2006-12-04 18:34:00,5.58595,5.58681,5.5852,5.58534,13000000.0
2006-12-04 18:35:00,5.58576,5.58756,5.58576,5.58707,18000000.0
2006-12-04 18:36:00,5.58793,5.58797,5.58674,5.58712,18000000.0
2006-12-04 18:37:00,5.58658,5.58776,5.58612,5.58776,18000000.0
2006-12-04 18:38:00,5.58685,5.58795,5.58643,5.58721,11000000.0
2006-12-04 18:39:00,5.58765,5.58803,5.58667,5.58796,11000000.0
2006-12-04 18:40:00,5.58771,5.5882,5.58558,5.58806,14000000.0
2006-12-04 18:41:00,5.58789,5.58864,5.58687,5.58841,16000000.0
2006-12-04 18:42:00,5.58912,5.58912,5.58684,5.58835,14000000.0
2006-12-04 18:43:00,5.58754,5.58911,5.58746,5.58911,10000000.0
2006-12-04 18:44:00,5.58847,5.58852,5.58742,5.58816,13000000.0
2006-12-04 18:45:00,5.58874,5.58874,5.58739,5.58801,13000000.0
2006-12-04 18:46:00,5.58894,5.58894,5.58736,5.58862,12000000.0
2006-12-04 18:47:00,5.58849,5.58891,5.5869,5.58802,14000000.0
2006-12-04 18:48:00,5.58855,5.5903,5.58827,5.58972,15000000.0
2006-12-04 18:49:00,5.58973,5.5906,5.58904,5.5896,12000000.0
2006-12-04 18:50:00,5.58903,5.58993,5.58895,5.58895,9000000.0
2006-12-04 18:51:00,5.5895,5.59013,5.58904,5.58973,17000000.0
2006-12-04 18:52:00,5.58976,5.59057,5.58941,5.59057,9000000.0
2006-12-04 18:53:00,5.58929,5.5905,5.58928,5.58974,14000000.0
2006-12-04 18:54:00,5.58983,5.59073,5.58922,5.58936,14000000.0
2006-12-04 18:55:00,5.5895,5.59018,5.58896,5.58951,10000000.0
2006-12-04 18:56:00,5.58955,5.58993,5.58884,5.58993,16000000.0
2006-12-04 18:57:00,5.59038,5.59083,5.5893,5.58995,17000000.0
2006-12-04 18:58:00,5.59034,5.59083,5.58912,5.59029,14000000.0
2006-12-04 18:59:00,5.58951,5.58999,5.5885,5.5885,14000000.0
2006-12-04 19:00:00,5.58876,5.58961,5.58872,5.58954,15000000.0
2006-12-04 19:01:00,5.58992,5.59019,5.58908,5.59006,15000000.0
2006-12-04 19:02:00,5.59,5.59021,5.58882,5.58925,14000000.0
2006-12-04 19:03:00,5.58958,5.59119,5.5893,5.59002,14000000.0
2006-12-04 19:04:00,5.59004,5.59129,5.58991,5.59098,12000000.0
2006-12-04 19:05:00,5.59047,5.59141,5.58975,5.59087,15000000.0
2006-12-04 19:06:00,5.59097,5.59137,5.58997,5.59005,16000000.0
2006-12-04 19:07:00,5.58986,5.59165,5.58986,5.59055,20000000.0
2006-12-04 19:08:00,5.59082,5.59118,5.59029,5.5907,8000000.0
2006-12-04 19:09:00,5.59036,5.59075,5.58996,5.59,17000000.0
2006-12-04 19:10:00,5.59078,5.59078,5.58944,5.59053,9000000.0
2006-12-04 19:11:00,5.59073,5.59073,5.58908,5.58919,16000000.0
2006-12-04 19:12:00,5.58965,5.59009,5.58884,5.58991,13000000.0
2006-12-04 19:13:00,5.58979,5.5899,5.58846,5.58917,10000000.0
2006-12-04 19:14:00,5.58862,5.58929,5.58734,5.5882,20000000.0
2006-12-04 19:15:00,5.58799,5.58907,5.58799,5.58894,12000000.0
2006-12-04 19:16:00,5.5892,5.58945,5.58865,5.58884,8000000.0
2006-12-04 19:17:00,5.58899,5.58964,5.58859,5.58932,18000000.0
2006-12-04 19:18:00,5.58915,5.58967,5.58816,5.58915,11000000.0
2006-12-04 19:19:00,5.58814,5.58951,5.58794,5.58951,12000000.0
2006-12-04 19:20:00,5.58937,5.58937,5.58819,5.58892,14000000.0
2006-12-04 19:21:00,5.58755,5.58877,5.58718,5.58815,13000000.0
2006-12-04 19:22:00,5.58726,5.58867,5.5872,5.58859,12000000.0
2006-12-04 19:23:00,5.58927,5.58976,5.58749,5.58943,14000000.0
2006-12-04 19:24:00,5.58751,5.58961,5.58747,5.58797,19000000.0
2006-12-04 19:25:00,5.58809,5.58855,5.58729,5.58783,8000000.0
2006-12-04 19:26:00,5.58764,5.5888,5.58764,5.5888,7000000.0
2006-12-04 19:27:00,5.5882,5.58845,5.58687,5.58687,20000000.0
2006-12-04 19:28:00,5.58746,5.58904,5.58746,5.5877,17000000.0
2006-12-04 19:29:00,5.58934,5.58953,5.58818,5.58861,10000000.0
2006-12-04 19:30:00,5.58899,5.58905,5.58782,5.58842,15000000.0
2006-12-04 19:31:00,5.58818,5.58946,5.58805,5.58946,11000000.0
2006-12-04 19:32:00,5.58881,5.58881,5.58791,5.58807,9000000.0
2006-12-04 19:33:00,5.58789,5.58864,5.58724,5.58777,14000000.0
2006-12-04 19:34:00,5.58828,5.58876,5.58753,5.58865,17000000.0
2006-12-04 19:35:00,5.58896,5.58896,5.58741,5.58768,8000000.0
2006-12-04 19:36:00,5.58706,5.58841,5.58706,5.58828,15000000.0
2006-12-04 19:37:00,5.58887,5.58893,5.58764,5.58787,8000000.0
2006-12-04 19:38:00,5.5884,5.58914,5.58775,5.58812,15000000.0
2006-12-04 19:39:00,5.58878,5.58958,5.58819,5.58958,17000000.0
2006-12-04 19:40:00,5.58959,5.58959,5.5881,5.58926,16000000.0
2006-12-04 19:41:00,5.58847,5.58959,5.58803,5.58947,11000000.0
2006-12-04 19:42:00,5.58951,5.58985,5.58821,5.58956,15000000.0
2006-12-04 19:43:00,5.58908,5.58933,5.58838,5.58898,14000000.0
2006-12-04 19:44:00,5.58992,5.59045,5.58915,5.58919,14000000.0
2006-12-04 19:45:00,5.59063,5.5909,5.58926,5.58938,15000000.0
2006-12-04 19:46:00,5.58914,5.59059,5.58904,5.58973,15000000.0
2006-12-04 19:47:00,5.58965,5.58987,5.58885,5.58974,16000000.0
2006-12-04 19:48:00,5.5897,5.58996,5.58896,5.58936,16000000.0
2006-12-04 19:49:00,5.58858,5.58934,5.58829,5.58934,8000000.0
2006-12-04 19:50:00,5.58974,5.58974,5.58843,5.58958,9000000.0
2006-12-04 19:51:00,5.58982,5.58999,5.58844,5.58972,19000000.0
2006-12-04 19:52:00,5.58948,5.59088,5.58879,5.58879,11000000.0
2006-12-04 19:53:00,5.59027,5.59069,5.58914,5.59069,14000000.0
2006-12-04 19:54:00,5.59058,5.5907,5.58931,5.59037,18000000.0
2006-12-04 19:55:00,5.59027,5.59027,5.58897,5.58897,13000000.0
2006-12-04 19:56:00,5.58924,5.59068,5.58924,5.58976,10000000.0
2006-12-04 19:57:00,5.58982,5.59037,5.58933,5.58949,16000000.0
2006-12-04 19:58:00,5.58944,5.59057,5.5893,5.59045,15000000.0
2006-12-04 19:59:00,5.59009,5.5905,5.58958,5.5905,14000000.0
2006-12-04 20:00:00,5.59024,5.59029,5.58948,5.58948,11000000.0
2006-12-04 20:01:00,5.58958,5.5905,5.58931,5.58984,24000000.0
2006-12-04 20:02:00,5.59035,5.59035,5.58917,5.58972,11000000.0
2006-12-04 20:03:00,5.58927,5.58981,5.58889,5.58908,11000000.0
2006-12-04 20:04:00,5.58987,5.59001,5.58902,5.58912,10000000.0
2006-12-04 20:05:00,5.589,5.59037,5.58887,5.58994,17000000.0
2006-12-04 20:06:00,5.59117,5.59124,5.59015,5.59124,10000000.0
2006-12-04 20:07:00,5.59013,5.59089,5.58966,5.58966,14000000.0
2006-12-04 20:08:00,5.5898,5.59096,5.58968,5.58989,13000000.0
2006-12-04 20:09:00,5.58962,5.59071,5.58943,5.58952,11000000.0
2006-12-04 20:10:00,5.59028,5.59063,5.58999,5.59034,11000000.0
2006-12-04 20:11:00,5.59026,5.5916,5.59026,5.59158,9000000.0
2006-12-04 20:12:00,5.59088,5.5923,5.5906,5.59217,16000000.0
2006-12-04 20:13:00,5.59221,5.59268,5.59146,5.59252,11000000.0
2006-12-04 20:14:00,5.59108,5.59242,5.59099,5.59242,19000000.0
2006-12-04 20:15:00,5.59229,5.59263,5.59134,5.59263,13000000.0
2006-12-04 20:16:00,5.59225,5.59317,5.5911,5.59309,15000000.0
2006-12-04 20:17:00,5.59167,5.59295,5.59167,5.59294,8000000.0
2006-12-04 20:18:00,5.59229,5.59344,5.59217,5.59217,14000000.0
2006-12-04 20:19:00,5.59174,5.59278,5.59174,5.59242,14000000.0
2006-12-04 20:20:00,5.59273,5.59289,5.59176,5.59228,12000000.0
2006-12-04 20:21:00,5.5923,5.59304,5.59209,5.59304,9000000.0
2006-12-04 20:22:00,5.59288,5.59288,5.59145,5.59216,17000000.0
2006-12-04 20:23:00,5.59175,5.59218,5.59075,5.59075,11000000.0
2006-12-04 20:24:00,5.59139,5.59165,5.59044,5.59095,16000000.0
2006-12-04 20:25:00,5.59194,5.59194,5.59081,5.59127,11000000.0
2006-12-04 20:26:00,5.59071,5.59154,5.59035,5.59154,8000000.0
2006-12-04 20:27:00,5.59176,5.59187,5.59042,5.59132,13000000.0
2006-12-04 20:28:00,5.5908,5.59204,5.5907,5.59152,15000000.0
2006-12-04 20:29:00,5.59211,5.59264,5.59153,5.59217,16000000.0
2006-12-04 20:30:00,5.59166,5.59205,5.59053,5.59205,8000000.0
2006-12-04 20:31:00,5.59229,5.59229,5.59069,5.59206,18000000.0
2006-12-04 20:32:00,5.59179,5.59179,5.59041,5.59041,7000000.0
2006-12-04 20:33:00,5.59173,5.59179,5.59088,5.59109,13000000.0
2006-12-04 20:34:00,5.59135,5.59227,5.5908,5.59205,13000000.0
2006-12-04 20:35:00,5.59187,5.59208,5.59086,5.59171,9000000.0
2006-12-04 20:36:00,5.59171,5.59177,5.59052,5.59165,17000000.0
2006-12-04 20:37:00,5.5919,5.59226,5.59088,5.59214,14000000.0
2006-12-04 20:38:00,5.59249,5.59249,5.59105,5.59238,16000000.0
2006-12-04 20:39:00,5.59276,5.59276,5.59095,5.59204,14000000.0
2006-12-04 20:40:00,5.59167,5.59312,5.5912,5.59312,17000000.0
2006-12-04 20:41:00,5.59215,5.59276,5.5911,5.59188,16000000.0
2006-12-04 20:42:00,5.59181,5.59293,5.59178,5.59198,22000000.0
2006-12-04 20:43:00,5.5928,5.59332,5.59213,5.59278,18000000.0
2006-12-04 20:44:00,5.59298,5.59308,5.59225,5.59269,16000000.0
2006-12-04 20:45:00,5.59286,5.59327,5.59203,5.59203,8000000.0
2006-12-04 20:46:00,5.59226,5.59345,5.59202,5.59345,19000000.0
2006-12-04 20:47:00,5.59275,5.59349,5.59239,5.59266,12000000.0
2006-12-04 20:48:00,5.59243,5.59411,5.59191,5.59411,9000000.0
2006-12-04 20:49:00,5.59327,5.59409,5.59276,5.59354,19000000.0
2006-12-04 20:50:00,5.5935,5.59419,5.59294,5.59294,15000000.0
2006-12-04 20:51:00,5.59307,5.59378,5.59252,5.59378,9000000.0
2006-12-04 20:52:00,5.59335,5.59371,5.5923,5.5923,11000000.0
2006-12-04 20:53:00,5.59235,5.59322,5.59214,5.59318,15000000.0
2006-12-04 20:54:00,5.59344,5.59389,5.59307,5.59389,12000000.0
2006-12-04 20:55:00,5.59337,5.59384,5.59206,5.59309,18000000.0
2006-12-04 20:56:00,5.59285,5.59364,5.59264,5.59339,12000000.0
2006-12-04 20:57:00,5.59385,5.59393,5.59208,5.59208,13000000.0
2006-12-04 20:58:00,5.59247,5.59292,5.59183,5.59228,11000000.0
2006-12-04 20:59:00,5.59198,5.59226,5.59163,5.59175,11000000.0
2006-12-04 21:00:00,5.59224,5.59282,5.59114,5.59191,17000000.0
2006-12-04 21:01:00,5.59179,5.59258,5.59168,5.59194,10000000.0
2006-12-04 21:02:00,5.59145,5.5926,5.59121,5.59258,8000000.0
2006-12-04 21:03:00,5.59149,5.59248,5.59149,5.59241,19000000.0
2006-12-04 21:04:00,5.59259,5.59262,5.59116,5.59262,18000000.0
2006-12-04 21:05:00,5.59236,5.5925,5.59139,5.59178,14000000.0
2006-12-04 21:06:00,5.59164,5.59251,5.59099,5.59135,12000000.0
2006-12-04 21:07:00,5.59166,5.59197,5.59133,5.59133,10000000.0
2006-12-04 21:08:00,5.5912,5.59255,5.5912,5.59252,14000000.0
2006-12-04 21:09:00,5.59209,5.5922,5.59124,5.59131,16000000.0
2006-12-04 21:10:00,5.59072,5.59225,5.59072,5.59121,15000000.0
2006-12-04 21:11:00,5.59075,5.59197,5.59075,5.59114,13000000.0
2006-12-04 21:12:00,5.59147,5.5919,5.59085,5.59144,10000000.0
2006-12-04 21:13:00,5.5918,5.59263,5.59137,5.59244,14000000.0
2006-12-04 21:14:00,5.59259,5.59289,5.59195,5.59289,10000000.0
2006-12-04 21:15:00,5.59327,5.59327,5.59181,5.59297,15000000.0
2006-12-04 21:16:00,5.59257,5.59257,5.59086,5.59086,11000000.0
2006-12-04 21:17:00,5.59184,5.59245,5.59142,5.59179,13000000.0
2006-12-04 21:18:00,5.59306,5.59308,5.59145,5.59213,17000000.0
2006-12-04 21:19:00,5.59232,5.59295,5.59141,5.59232,12000000.0
2006-12-04 21:20:00,5.59287,5.59351,5.59138,5.59351,14000000.0
2006-12-04 21:21:00,5.59356,5.59437,5.59275,5.59437,11000000.0
2006-12-04 21:22:00,5.59554,5.59554,5.59308,5.59346,9000000.0
2006-12-04 21:23:00,5.59405,5.59411,5.59308,5.59407,7000000.0
2006-12-04 21:24:00,5.59335,5.59396,5.59272,5.59396,11000000.0
2006-12-04 21:25:00,5.59386,5.59386,5.59213,5.59213,7000000.0
2006-12-04 21:26:00,5.5928,5.59329,5.59234,5.59329,13000000.0
2006-12-04 21:27:00,5.59205,5.59298,5.59129,5.59148,11000000.0
2006-12-04 21:28:00,5.59297,5.59297,5.59121,5.59121,15000000.0
2006-12-04 21:29:00,5.59151,5.59235,5.59107,5.59107,12000000.0
2006-12-04 21:30:00,5.59095,5.59158,5.59095,5.59102,10000000.0
2006-12-04 21:31:00,5.59109,5.59209,5.59106,5.59139,10000000.0
2006-12-04 21:32:00,5.59103,5.59159,5.59027,5.591,12000000.0
2006-12-04 21:33:00,5.59053,5.59114,5.58986,5.59051,19000000.0
2006-12-04 21:34:00,5.59075,5.59125,5.58999,5.59086,8000000.0
2006-12-04 21:35:00,5.58965,5.59109,5.58867,5.58902,20000000.0
2006-12-04 21:36:00,5.58994,5.59005,5.58886,5.5896,19000000.0
2006-12-04 21:37:00,5.58836,5.58957,5.58813,5.58813,19000000.0
2006-12-04 21:38:00,5.58812,5.58975,5.58812,5.5888,13000000.0
2006-12-04 21:39:00,5.5889,5.58971,5.58831,5.58831,17000000.0
2006-12-04 21:40:00,5.58903,5.58905,5.58805,5.58893,7000000.0
2006-12-04 21:41:00,5.58885,5.58924,5.58811,5.58875,11000000.0
2006-12-04 21:42:00,5.58841,5.58841,5.5876,5.58769,18000000.0
2006-12-04 21:43:00,5.58766,5.58936,5.58766,5.58818,13000000.0
2006-12-04 21:44:00,5.58799,5.58883,5.58746,5.58845,16000000.0
2006-12-04 21:45:00,5.58721,5.58811,5.5872,5.58727,11000000.0
2006-12-04 21:46:00,5.58747,5.58858,5.58708,5.58708,13000000.0
2006-12-04 21:47:00,5.58801,5.58881,5.58686,5.58881,13000000.0
2006-12-04 21:48:00,5.58829,5.58876,5.58725,5.58785,17000000.0
2006-12-04 21:49:00,5.58805,5.58865,5.58757,5.58763,8000000.0
2006-12-04 21:50:00,5.58752,5.58931,5.58752,5.58915,11000000.0
2006-12-04 21:51:00,5.58844,5.58979,5.58844,5.58863,13000000.0
2006-12-04 21:52:00,5.5894,5.58986,5.58849,5.58856,13000000.0
2006-12-04 21:53:00,5.58861,5.59015,5.58861,5.58926,14000000.0
2006-12-04 21:54:00,5.58916,5.59007,5.5889,5.58961,11000000.0
2006-12-04 21:55:00,5.58957,5.58997,5.5885,5.5896,17000000.0
2006-12-04 21:56:00,5.58971,5.58984,5.58848,5.58941,12000000.0
2006-12-04 21:57:00,5.58984,5.58995,5.58876,5.5897,16000000.0
2006-12-04 21:58:00,5.58984,5.58984,5.58885,5.58973,9000000.0
2006-12-04 21:59:00,5.58956,5.58973,5.58758,5.58973,18000000.0
2006-12-04 22:00:00,5.5898,5.5901,5.58889,5.58907,13000000.0
2006-12-04 22:01:00,5.58969,5.58988,5.58878,5.58895,11000000.0
2006-12-04 22:02:00,5.58936,5.59029,5.58905,5.59029,17000000.0
2006-12-04 22:03:00,5.59043,5.59058,5.5889,5.58958,23000000.0
2006-12-04 22:04:00,5.58947,5.59031,5.58877,5.58941,15000000.0
2006-12-04 22:05:00,5.58866,5.59033,5.58866,5.59033,14000000.0
2006-12-04 22:06:00,5.59067,5.59067,5.58928,5.5895,15000000.0
2006-12-04 22:07:00,5.58895,5.58964,5.58861,5.58883,9000000.0
2006-12-04 22:08:00,5.5894,5.59058,5.58913,5.58913,18000000.0
2006-12-04 22:09:00,5.58931,5.59011,5.58931,5.58984,11000000.0
2006-12-04 22:10:00,5.58942,5.58973,5.58925,5.58967,7000000.0
2006-12-04 22:11:00,5.58967,5.5904,5.58942,5.58948,8000000.0
2006-12-04 22:12:00,5.58883,5.59022,5.58883,5.58948,16000000.0
2006-12-04 22:13:00,5.58973,5.59051,5.58922,5.5896,24000000.0
2006-12-04 22:14:00,5.59012,5.59057,5.58954,5.59043,9000000.0
2006-12-04 22:15:00,5.59019,5.59044,5.58954,5.58954,10000000.0
2006-12-04 22:16:00,5.58981,5.59054,5.58953,5.59054,13000000.0
2006-12-04 22:17:00,5.5903,5.59048,5.58938,5.59048,20000000.0
2006-12-04 22:18:00,5.59012,5.59053,5.58971,5.58971,11000000.0
2006-12-04 22:19:00,5.58909,5.5894,5.58864,5.58895,15000000.0
2006-12-04 22:20:00,5.5888,5.5888,5.58853,5.58867,16000000.0
2006-12-04 22:21:00,5.58891,5.58945,5.58866,5.58934,12000000.0
2006-12-04 22:22:00,5.58893,5.58924,5.58885,5.58913,14000000.0
2006-12-04 22:23:00,5.5891,5.5893,5.589,5.58906,11000000.0
2006-12-04 22:24:00,5.58927,5.58967,5.5892,5.58967,16000000.0
2006-12-04 22:25:00,5.58957,5.58977,5.58956,5.58963,14000000.0
2006-12-04 22:26:00,5.58999,5.59067,5.58958,5.59067,10000000.0
2006-12-04 22:27:00,5.5905,5.5905,5.58937,5.58958,14000000.0
2006-12-04 22:28:00,5.58932,5.59068,5.58932,5.5894,12000000.0
2006-12-04 22:29:00,5.59019,5.59047,5.58928,5.58928,13000000.0
2006-12-04 22:30:00,5.58938,5.5904,5.58938,5.58994,8000000.0
2006-12-04 22:31:00,5.5901,5.59068,5.58969,5.59054,11000000.0
2006-12-04 22:32:00,5.59075,5.59112,5.58987,5.59112,20000000.0
2006-12-04 22:33:00,5.59163,5.59163,5.58982,5.59029,11000000.0
2006-12-04 22:34:00,5.5895,5.59139,5.58931,5.59054,10000000.0
2006-12-04 22:35:00,5.59061,5.59061,5.58915,5.58915,13000000.0
2006-12-04 22:36:00,5.58835,5.5893,5.58829,5.58833,9000000.0
2006-12-04 22:37:00,5.58831,5.58963,5.58807,5.58819,13000000.0
2006-12-04 22:38:00,5.58937,5.58963,5.58883,5.58963,9000000.0
2006-12-04 22:39:00,5.5894,5.59008,5.58849,5.58996,12000000.0
2006-12-04 22:40:00,5.58952,5.58979,5.58896,5.58898,9000000.0
2006-12-04 22:41:00,5.58881,5.58948,5.58812,5.58937,14000000.0
2006-12-04 22:42:00,5.58931,5.58944,5.58844,5.58879,13000000.0
2006-12-04 22:43:00,5.58879,5.58905,5.5882,5.58833,12000000.0
2006-12-04 22:44:00,5.58823,5.58917,5.58823,5.5891,15000000.0
2006-12-04 22:45:00,5.58892,5.58973,5.58821,5.58941,13000000.0
2006-12-04 22:46:00,5.58914,5.58914,5.58846,5.58862,14000000.0
2006-12-04 22:47:00,5.58924,5.59035,5.58891,5.59024,15000000.0
2006-12-04 22:48:00,5.59011,5.59011,5.58894,5.58894,13000000.0
2006-12-04 22:49:00,5.58876,5.59014,5.58806,5.58968,13000000.0
2006-12-04 22:50:00,5.58942,5.58955,5.58856,5.58903,15000000.0
2006-12-04 22:51:00,5.589,5.58909,5.58883,5.58893,14000000.0
2006-12-04 22:52:00,5.58922,5.58983,5.5886,5.5886,9000000.0
2006-12-04 22:53:00,5.58989,5.59079,5.5889,5.5889,15000000.0
2006-12-04 22:54:00,5.5879,5.5892,5.5879,5.5885,17000000.0
2006-12-04 22:55:00,5.58895,5.58982,5.58805,5.58805,16000000.0
2006-12-04 22:56:00,5.58846,5.58994,5.58846,5.58865,13000000.0
2006-12-04 22:57:00,5.58965,5.5898,5.58889,5.58973,8000000.0
2006-12-04 22:58:00,5.58951,5.58951,5.58746,5.58872,8000000.0
2006-12-04 22:59:00,5.58856,5.58902,5.58778,5.58778,19000000.0
2006-12-04 23:00:00,5.58787,5.58871,5.58787,5.588,10000000.0
2006-12-04 23:01:00,5.58789,5.58922,5.58788,5.58922,7000000.0
2006-12-04 23:02:00,5.58815,5.58932,5.58733,5.58733,15000000.0
2006-12-04 23:03:00,5.58762,5.58918,5.58762,5.5886,17000000.0
2006-12-04 23:04:00,5.58914,5.58949,5.58809,5.58935,19000000.0
2006-12-04 23:05:00,5.58889,5.58933,5.58826,5.58899,9000000.0
2006-12-04 23:06:00,5.58877,5.58967,5.58865,5.58898,12000000.0
2006-12-04 23:07:00,5.58874,5.58952,5.58837,5.58862,14000000.0
2006-12-04 23:08:00,5.58885,5.58991,5.58874,5.58948,16000000.0
2006-12-04 23:09:00,5.58893,5.5901,5.58885,5.5901,9000000.0
2006-12-04 23:10:00,5.5894,5.5901,5.58894,5.58894,12000000.0
2006-12-04 23:11:00,5.58848,5.58974,5.58848,5.58875,14000000.0
2006-12-04 23:12:00,5.5885,5.58976,5.5885,5.5892,7000000.0
2006-12-04 23:13:00,5.58919,5.59,5.58876,5.58893,14000000.0
2006-12-04 23:14:00,5.58903,5.58987,5.58883,5.58907,19000000.0
2006-12-04 23:15:00,5.58935,5.59,5.58893,5.58894,13000000.0
2006-12-04 23:16:00,5.58998,5.59006,5.58882,5.58889,15000000.0
2006-12-04 23:17:00,5.58876,5.5892,5.58869,5.5892,11000000.0
2006-12-04 23:18:00,5.58883,5.58947,5.58843,5.58876,12000000.0
2006-12-04 23:19:00,5.58882,5.58994,5.58882,5.58925,14000000.0
2006-12-04 23:20:00,5.58971,5.59088,5.58939,5.58991,19000000.0
2006-12-04 23:21:00,5.59013,5.59098,5.59013,5.59091,7000000.0
2006-12-04 23:22:00,5.59077,5.59178,5.59034,5.59178,15000000.0
2006-12-04 23:23:00,5.59163,5.59166,5.59079,5.59166,11000000.0
2006-12-04 23:24:00,5.59142,5.59179,5.59056,5.59056,14000000.0
2006-12-04 23:25:00,5.59047,5.59179,5.59037,5.59037,11000000.0
2006-12-04 23:26:00,5.59043,5.59119,5.59018,5.59095,14000000.0
2006-12-04 23:27:00,5.58956,5.59112,5.58956,5.59036,11000000.0
2006-12-04 23:28:00,5.58993,5.59084,5.58939,5.59003,12000000.0
2006-12-04 23:29:00,5.59029,5.59111,5.58998,5.59011,16000000.0
2006-12-04 23:30:00,5.58993,5.59083,5.58971,5.59044,20000000.0
2006-12-04 23:31:00,5.59037,5.59082,5.58966,5.58966,11000000.0
2006-12-04 23:32:00,5.59013,5.59075,5.58943,5.59075,16000000.0
2006-12-04 23:33:00,5.58955,5.59076,5.58953,5.59069,12000000.0
2006-12-04 23:34:00,5.59038,5.59038,5.58898,5.58898,13000000.0
2006-12-04 23:35:00,5.58881,5.59063,5.58881,5.58967,9000000.0
2006-12-04 23:36:00,5.58964,5.58992,5.5889,5.58894,9000000.0
2006-12-04 23:37:00,5.58907,5.58981,5.58841,5.58871,14000000.0
2006-12-04 23:38:00,5.58848,5.5899,5.58848,5.5899,13000000.0
2006-12-04 23:39:00,5.58981,5.58996,5.58876,5.58885,17000000.0
2006-12-04 23:40:00,5.58889,5.58946,5.58802,5.58802,12000000.0
2006-12-04 23:41:00,5.58841,5.58979,5.58836,5.58884,17000000.0
2006-12-04 23:42:00,5.58868,5.58975,5.58831,5.58953,22000000.0
2006-12-04 23:43:00,5.58827,5.5886,5.58722,5.58827,15000000.0
2006-12-04 23:44:00,5.58847,5.58863,5.58764,5.58863,14000000.0
2006-12-04 23:45:00,5.58819,5.58898,5.58626,5.58717,20000000.0
2006-12-04 23:46:00,5.58684,5.58764,5.58581,5.5861,14000000.0
2006-12-04 23:47:00,5.58528,5.58613,5.58404,5.58404,10000000.0
2006-12-04 23:48:00,5.58401,5.58496,5.583,5.58462,18000000.0
2006-12-04 23:49:00,5.58389,5.58429,5.58311,5.58382,14000000.0
2006-12-04 23:50:00,5.58396,5.5853,5.58285,5.58316,13000000.0
2006-12-04 23:51:00,5.58361,5.58363,5.58252,5.58315,8000000.0
2006-12-04 23:52:00,5.58331,5.58405,5.58305,5.58378,16000000.0
2006-12-04 23:53:00,5.58481,5.58481,5.58282,5.58425,18000000.0
2006-12-04 23:54:00,5.58349,5.58474,5.58327,5.58346,12000000.0
2006-12-04 23:55:00,5.58327,5.58404,5.58275,5.58343,19000000.0
2006-12-04 23:56:00,5.5823,5.58322,5.58186,5.58254,14000000.0
2006-12-04 23:57:00,5.5826,5.58334,5.58235,5.58306,16000000.0
2006-12-04 23:58:00,5.58265,5.58368,5.58213,5.58362,13000000.0
2006-12-04 23:59:00,5.58226,5.58321,5.58149,5.58321,14000000.0
2006-12-05 00:00:00,5.58342,5.5839,5.58234,5.5839,17000000.0
2006-12-05 00:01:00,5.58276,5.58414,5.58276,5.58295,12000000.0
2006-12-05 00:02:00,5.58314,5.58444,5.58287,5.58444,15000000.0
2006-12-05 00:03:00,5.58416,5.58416,5.58292,5.58392,14000000.0
2006-12-05 00:04:00,5.58359,5.58359,5.5817,5.58281,12000000.0
2006-12-05 00:05:00,5.58254,5.58297,5.58179,5.58246,12000000.0
2006-12-05 00:06:00,5.58212,5.58297,5.58163,5.58198,12000000.0
2006-12-05 00:07:00,5.58294,5.58358,5.58264,5.583,11000000.0
2006-12-05 00:08:00,5.58337,5.58459,5.58294,5.58373,15000000.0
2006-12-05 00:09:00,5.58437,5.58504,5.58383,5.5845,12000000.0
2006-12-05 00:10:00,5.58447,5.58585,5.58402,5.58533,19000000.0
2006-12-05 00:11:00,5.5843,5.58535,5.5843,5.5851,8000000.0
2006-12-05 00:12:00,5.58481,5.58481,5.58367,5.58367,9000000.0
2006-12-05 00:13:00,5.58341,5.5847,5.58341,5.5847,13000000.0
2006-12-05 00:14:00,5.58459,5.58459,5.58321,5.58344,14000000.0
2006-12-05 00:15:00,5.5829,5.58389,5.58264,5.58389,12000000.0
2006-12-05 00:16:00,5.58325,5.58385,5.58257,5.58347,12000000.0
2006-12-05 00:17:00,5.58327,5.58372,5.58264,5.58283,10000000.0
2006-12-05 00:18:00,5.58311,5.58357,5.58238,5.58321,19000000.0
2006-12-05 00:19:00,5.58328,5.5836,5.58202,5.58202,12000000.0
2006-12-05 00:20:00,5.58197,5.58291,5.58197,5.58262,11000000.0
2006-12-05 00:21:00,5.58333,5.58402,5.58233,5.58282,14000000.0
2006-12-05 00:22:00,5.58295,5.58404,5.58242,5.58404,13000000.0
2006-12-05 00:23:00,5.58301,5.58373,5.58232,5.58311,13000000.0
2006-12-05 00:24:00,5.58331,5.58337,5.58246,5.58246,9000000.0
2006-12-05 00:25:00,5.58246,5.58361,5.58246,5.58247,13000000.0
2006-12-05 00:26:00,5.58223,5.58334,5.58223,5.58244,14000000.0
2006-12-05 00:27:00,5.58294,5.58336,5.58181,5.58181,15000000.0
2006-12-05 00:28:00,5.58218,5.58311,5.58218,5.58271,7000000.0
2006-12-05 00:29:00,5.58238,5.58336,5.58201,5.58221,17000000.0
2006-12-05 00:30:00,5.5836,5.5836,5.58164,5.58199,9000000.0
2006-12-05 00:31:00,5.58196,5.58296,5.58166,5.58293,13000000.0
2006-12-05 00:32:00,5.58244,5.58244,5.58059,5.5809,8000000.0
2006-12-05 00:33:00,5.58137,5.58202,5.58102,5.58111,19000000.0
2006-12-05 00:34:00,5.58104,5.58155,5.58056,5.581,15000000.0
2006-12-05 00:35:00,5.58133,5.58187,5.58086,5.58187,12000000.0
2006-12-05 00:36:00,5.582,5.58209,5.58046,5.58209,15000000.0
2006-12-05 00:37:00,5.58219,5.58263,5.58198,5.58246,15000000.0
2006-12-05 00:38:00,5.58225,5.58264,5.58177,5.58177,18000000.0
2006-12-05 00:39:00,5.58285,5.58456,5.5817,5.58381,20000000.0
2006-12-05 00:40:00,5.58232,5.58232,5.58161,5.58202,10000000.0
2006-12-05 00:41:00,5.58244,5.58244,5.58161,5.58222,9000000.0
2006-12-05 00:42:00,5.58191,5.58323,5.58191,5.58203,16000000.0
2006-12-05 00:43:00,5.58247,5.58317,5.58185,5.58317,16000000.0
2006-12-05 00:44:00,5.58214,5.58298,5.58201,5.58201,10000000.0
2006-12-05 00:45:00,5.58223,5.583,5.58187,5.58187,16000000.0
2006-12-05 00:46:00,5.58272,5.58322,5.58209,5.58271,12000000.0
2006-12-05 00:47:00,5.58279,5.58317,5.58231,5.58308,8000000.0
2006-12-05 00:48:00,5.58263,5.58376,5.58205,5.5829,16000000.0
2006-12-05 00:49:00,5.58324,5.58372,5.58253,5.58355,11000000.0
2006-12-05 00:50:00,5.58289,5.58383,5.58288,5.58347,9000000.0
2006-12-05 00:51:00,5.58354,5.58479,5.58337,5.5841,9000000.0
2006-12-05 00:52:00,5.5835,5.58466,5.58269,5.58345,18000000.0
2006-12-05 00:53:00,5.583,5.58349,5.582,5.582,12000000.0
2006-12-05 00:54:00,5.58219,5.58219,5.58166,5.58166,12000000.0
2006-12-05 00:55:00,5.58228,5.58304,5.58205,5.58205,11000000.0
2006-12-05 00:56:00,5.58184,5.58338,5.58176,5.58229,14000000.0
2006-12-05 00:57:00,5.58225,5.58348,5.58151,5.58348,15000000.0
2006-12-05 00:58:00,5.58372,5.5841,5.58301,5.58301,9000000.0
2006-12-05 00:59:00,5.58306,5.58384,5.58288,5.5834,17000000.0
2006-12-05 01:00:00,5.58412,5.5846,5.58262,5.58317,12000000.0
2006-12-05 01:01:00,5.5834,5.58485,5.5834,5.58407,15000000.0
2006-12-05 01:02:00,5.58312,5.58399,5.58265,5.58345,10000000.0
2006-12-05 01:03:00,5.58319,5.58366,5.58264,5.58363,13000000.0
2006-12-05 01:04:00,5.5838,5.58419,5.5826,5.58283,13000000.0
2006-12-05 01:05:00,5.5832,5.58349,5.58227,5.58349,13000000.0
2006-12-05 01:06:00,5.5837,5.5839,5.58266,5.58373,12000000.0
2006-12-05 01:07:00,5.58375,5.58484,5.58335,5.58418,13000000.0
2006-12-05 01:08:00,5.58334,5.58463,5.58334,5.58418,15000000.0
2006-12-05 01:09:00,5.5841,5.58492,5.58347,5.58458,17000000.0
2006-12-05 01:10:00,5.58436,5.58436,5.58262,5.58262,10000000.0
2006-12-05 01:11:00,5.58331,5.58388,5.58287,5.58303,11000000.0
2006-12-05 01:12:00,5.5829,5.58347,5.58272,5.58299,10000000.0
2006-12-05 01:13:00,5.58321,5.58352,5.5827,5.58325,11000000.0
2006-12-05 01:14:00,5.58199,5.58329,5.58199,5.58281,13000000.0
2006-12-05 01:15:00,5.58291,5.58348,5.58206,5.58221,9000000.0
2006-12-05 01:16:00,5.58221,5.58317,5.58221,5.58264,12000000.0
2006-12-05 01:17:00,5.58254,5.58371,5.58246,5.58356,11000000.0
2006-12-05 01:18:00,5.58342,5.58382,5.58246,5.58246,12000000.0
2006-12-05 01:19:00,5.58292,5.58459,5.58287,5.5833,19000000.0
2006-12-05 01:20:00,5.58337,5.58374,5.58275,5.58313,11000000.0
2006-12-05 01:21:00,5.58333,5.5846,5.58309,5.58327,12000000.0
2006-12-05 01:22:00,5.58352,5.58396,5.58279,5.58282,9000000.0
2006-12-05 01:23:00,5.583,5.58389,5.58284,5.58284,13000000.0
2006-12-05 01:24:00,5.58333,5.58399,5.58288,5.58389,14000000.0
2006-12-05 01:25:00,5.58378,5.58403,5.58333,5.58333,11000000.0
2006-12-05 01:26:00,5.58312,5.58345,5.58245,5.58332,10000000.0
2006-12-05 01:27:00,5.58323,5.58324,5.58229,5.58281,17000000.0
2006-12-05 01:28:00,5.58278,5.58405,5.58231,5.58231,13000000.0
2006-12-05 01:29:00,5.58215,5.58282,5.58204,5.58282,19000000.0
2006-12-05 01:30:00,5.58305,5.58374,5.58259,5.5834,15000000.0
2006-12-05 01:31:00,5.58307,5.58406,5.58287,5.58324,15000000.0
2006-12-05 01:32:00,5.58319,5.58363,5.58244,5.583,12000000.0
2006-12-05 01:33:00,5.58264,5.58444,5.58264,5.58412,8000000.0
2006-12-05 01:34:00,5.5843,5.58432,5.584,5.5843,18000000.0
2006-12-05 01:35:00,5.58405,5.58434,5.58405,5.58425,12000000.0
2006-12-05 01:36:00,5.58396,5.58447,5.58338,5.58346,16000000.0
2006-12-05 01:37:00,5.58329,5.58351,5.58324,5.58332,15000000.0
2006-12-05 01:38:00,5.58327,5.5834,5.58309,5.5834,18000000.0
2006-12-05 01:39:00,5.58361,5.58509,5.58361,5.5841,10000000.0
2006-12-05 01:40:00,5.58422,5.58584,5.58422,5.58584,11000000.0
2006-12-05 01:41:00,5.58476,5.58544,5.58419,5.58419,16000000.0
2006-12-05 01:42:00,5.5844,5.58552,5.58423,5.58438,14000000.0
2006-12-05 01:43:00,5.58419,5.58438,5.58404,5.58424,16000000.0
2006-12-05 01:44:00,5.58448,5.58576,5.58448,5.58573,15000000.0
2006-12-05 01:45:00,5.58543,5.5861,5.58462,5.5851,16000000.0
2006-12-05 01:46:00,5.5852,5.58596,5.58482,5.58482,9000000.0
2006-12-05 01:47:00,5.58568,5.58602,5.58521,5.58576,17000000.0
2006-12-05 01:48:00,5.5855,5.58595,5.5848,5.58517,16000000.0
2006-12-05 01:49:00,5.5849,5.58498,5.58477,5.58495,10000000.0
2006-12-05 01:50:00,5.58511,5.58546,5.58462,5.58462,11000000.0
2006-12-05 01:51:00,5.58567,5.58609,5.58476,5.58479,12000000.0
2006-12-05 01:52:00,5.58485,5.586,5.58484,5.58525,12000000.0
2006-12-05 01:53:00,5.58548,5.58573,5.5844,5.5844,18000000.0
2006-12-05 01:54:00,5.58436,5.58585,5.58436,5.58486,14000000.0
2006-12-05 01:55:00,5.58505,5.58574,5.58489,5.58489,18000000.0
2006-12-05 01:56:00,5.585,5.58602,5.585,5.58552,8000000.0
2006-12-05 01:57:00,5.5854,5.58574,5.5848,5.58537,13000000.0
2006-12-05 01:58:00,5.58554,5.58624,5.58482,5.58624,11000000.0
2006-12-05 01:59:00,5.58625,5.58644,5.58545,5.58573,11000000.0
2006-12-05 02:00:00,5.58567,5.58668,5.58558,5.58607,16000000.0
2006-12-05 02:01:00,5.58605,5.58643,5.58505,5.58577,21000000.0
2006-12-05 02:02:00,5.58675,5.58675,5.58551,5.58625,10000000.0
2006-12-05 02:03:00,5.58667,5.58686,5.58574,5.58588,8000000.0
2006-12-05 02:04:00,5.58594,5.58602,5.58511,5.58572,14000000.0
2006-12-05 02:05:00,5.58608,5.58681,5.58542,5.58585,14000000.0
2006-12-05 02:06:00,5.58635,5.58672,5.58587,5.58622,15000000.0
2006-12-05 02:07:00,5.58613,5.5863,5.58538,5.58538,10000000.0
2006-12-05 02:08:00,5.58635,5.58639,5.58538,5.58576,16000000.0
2006-12-05 02:09:00,5.58654,5.58658,5.58538,5.58627,18000000.0
2006-12-05 02:10:00,5.58618,5.58666,5.58532,5.58556,16000000.0
2006-12-05 02:11:00,5.5863,5.58716,5.5856,5.58686,14000000.0
2006-12-05 02:12:00,5.5875,5.58788,5.58641,5.58641,10000000.0
2006-12-05 02:13:00,5.58724,5.58781,5.58605,5.58637,15000000.0
2006-12-05 02:14:00,5.58686,5.58746,5.5864,5.58677,19000000.0
2006-12-05 02:15:00,5.58695,5.58783,5.58622,5.58741,12000000.0
2006-12-05 02:16:00,5.58701,5.58741,5.58646,5.58659,18000000.0
2006-12-05 02:17:00,5.58672,5.5872,5.5865,5.58681,14000000.0
2006-12-05 02:18:00,5.587,5.5876,5.58625,5.5876,12000000.0
2006-12-05 02:19:00,5.58721,5.5874,5.58636,5.58636,14000000.0
2006-12-05 02:20:00,5.58631,5.5877,5.58631,5.58658,13000000.0
2006-12-05 02:21:00,5.58595,5.58721,5.58578,5.58615,15000000.0
2006-12-05 02:22:00,5.58615,5.58722,5.58573,5.5865,13000000.0
2006-12-05 02:23:00,5.5863,5.5868,5.58534,5.58612,16000000.0
2006-12-05 02:24:00,5.5858,5.5869,5.5854,5.58565,17000000.0
2006-12-05 02:25:00,5.58616,5.58616,5.58449,5.58449,10000000.0
2006-12-05 02:26:00,5.58471,5.58609,5.58471,5.58535,13000000.0
2006-12-05 02:27:00,5.58514,5.58587,5.58476,5.58552,7000000.0
2006-12-05 02:28:00,5.5852,5.5852,5.584,5.58413,9000000.0
2006-12-05 02:29:00,5.58513,5.58549,5.58398,5.5844,20000000.0
2006-12-05 02:30:00,5.58452,5.58542,5.58425,5.5846,11000000.0
2006-12-05 02:31:00,5.58518,5.58532,5.58504,5.58517,9000000.0
2006-12-05 02:32:00,5.58492,5.58492,5.58445,5.58446,13000000.0
2006-12-05 02:33:00,5.58432,5.58578,5.58432,5.58495,14000000.0
2006-12-05 02:34:00,5.58528,5.58596,5.58444,5.58444,17000000.0
2006-12-05 02:35:00,5.58447,5.58596,5.58447,5.5845,15000000.0
2006-12-05 02:36:00,5.58621,5.58652,5.5852,5.5852,14000000.0
2006-12-05 02:37:00,5.5852,5.58567,5.5852,5.58567,13000000.0
2006-12-05 02:38:00,5.58602,5.5869,5.58548,5.58632,14000000.0
2006-12-05 02:39:00,5.58633,5.58688,5.58535,5.58616,15000000.0
2006-12-05 02:40:00,5.58594,5.58614,5.58477,5.58518,12000000.0
2006-12-05 02:41:00,5.58481,5.58622,5.58481,5.58501,13000000.0
2006-12-05 02:42:00,5.58466,5.58594,5.58447,5.58478,16000000.0
2006-12-05 02:43:00,5.58499,5.58563,5.58374,5.58374,18000000.0
2006-12-05 02:44:00,5.58371,5.58414,5.58355,5.58414,10000000.0
2006-12-05 02:45:00,5.58472,5.58578,5.58472,5.58493,14000000.0
2006-12-05 02:46:00,5.58474,5.58531,5.58441,5.58515,18000000.0
2006-12-05 02:47:00,5.58484,5.5854,5.58398,5.58522,17000000.0
2006-12-05 02:48:00,5.58448,5.58536,5.58443,5.58456,7000000.0
2006-12-05 02:49:00,5.58441,5.58526,5.58414,5.58439,13000000.0
2006-12-05 02:50:00,5.58428,5.58496,5.58405,5.58461,14000000.0
2006-12-05 02:51:00,5.58457,5.58576,5.5845,5.58576,15000000.0
2006-12-05 02:52:00,5.58577,5.58619,5.58452,5.58459,15000000.0
2006-12-05 02:53:00,5.58456,5.5859,5.58456,5.58518,9000000.0
2006-12-05 02:54:00,5.58594,5.58607,5.58512,5.58537,13000000.0
2006-12-05 02:55:00,5.58504,5.58598,5.58464,5.58512,11000000.0
2006-12-05 02:56:00,5.58429,5.58561,5.58429,5.58434,18000000.0
2006-12-05 02:57:00,5.58458,5.58558,5.58441,5.58472,13000000.0
2006-12-05 02:58:00,5.58505,5.58536,5.58446,5.58449,9000000.0
2006-12-05 02:59:00,5.5847,5.5853,5.58372,5.58424,14000000.0
2006-12-05 03:00:00,5.58407,5.58439,5.58296,5.5833,11000000.0
2006-12-05 03:01:00,5.58275,5.58435,5.58266,5.58413,11000000.0
2006-12-05 03:02:00,5.58459,5.58479,5.58362,5.58472,11000000.0
2006-12-05 03:03:00,5.58541,5.5858,5.58394,5.58481,23000000.0
2006-12-05 03:04:00,5.58506,5.5853,5.58401,5.58401,11000000.0
2006-12-05 03:05:00,5.58376,5.58559,5.58376,5.58528,17000000.0
2006-12-05 03:06:00,5.58473,5.58558,5.58432,5.58558,9000000.0
2006-12-05 03:07:00,5.58487,5.58618,5.58464,5.58561,15000000.0
2006-12-05 03:08:00,5.58528,5.5863,5.58499,5.5863,12000000.0
2006-12-05 03:09:00,5.58525,5.58637,5.58516,5.58516,15000000.0
2006-12-05 03:10:00,5.58588,5.58615,5.58486,5.58548,19000000.0
2006-12-05 03:11:00,5.58541,5.58707,5.585,5.5862,15000000.0
2006-12-05 03:12:00,5.58716,5.58716,5.58587,5.58633,18000000.0
2006-12-05 03:13:00,5.58573,5.58641,5.5854,5.58608,18000000.0
2006-12-05 03:14:00,5.58591,5.58698,5.58591,5.58634,10000000.0
2006-12-05 03:15:00,5.5868,5.58763,5.58629,5.58629,7000000.0
2006-12-05 03:16:00,5.58644,5.5868,5.58519,5.58519,8000000.0
2006-12-05 03:17:00,5.58513,5.58667,5.58513,5.58543,10000000.0
2006-12-05 03:18:00,5.58552,5.58629,5.58544,5.58629,15000000.0
2006-12-05 03:19:00,5.58646,5.58646,5.58541,5.58556,10000000.0
2006-12-05 03:20:00,5.58525,5.58617,5.58481,5.58597,16000000.0
2006-12-05 03:21:00,5.58568,5.58602,5.58475,5.58475,11000000.0
2006-12-05 03:22:00,5.58576,5.58653,5.58528,5.58633,10000000.0
2006-12-05 03:23:00,5.58551,5.58746,5.58551,5.58746,12000000.0
2006-12-05 03:24:00,5.5881,5.58929,5.5873,5.58815,13000000.0
2006-12-05 03:25:00,5.58942,5.58978,5.5886,5.58951,11000000.0
2006-12-05 03:26:00,5.58875,5.58995,5.58823,5.58839,13000000.0
2006-12-05 03:27:00,5.58967,5.58988,5.58923,5.5893,14000000.0
2006-12-05 03:28:00,5.58902,5.58956,5.5882,5.5882,18000000.0
2006-12-05 03:29:00,5.58938,5.59037,5.58902,5.58903,15000000.0
2006-12-05 03:30:00,5.5891,5.59028,5.58895,5.58926,10000000.0
2006-12-05 03:31:00,5.5897,5.59068,5.58944,5.59068,13000000.0
2006-12-05 03:32:00,5.58962,5.59057,5.58926,5.59018,16000000.0
2006-12-05 03:33:00,5.59017,5.59068,5.58966,5.59024,13000000.0
2006-12-05 03:34:00,5.59059,5.5911,5.58996,5.5902,16000000.0
2006-12-05 03:35:00,5.59044,5.59082,5.58978,5.59082,10000000.0
2006-12-05 03:36:00,5.59083,5.59104,5.58991,5.59104,11000000.0
2006-12-05 03:37:00,5.5909,5.5912,5.59002,5.59049,13000000.0
2006-12-05 03:38:00,5.59054,5.59099,5.58967,5.58967,13000000.0
2006-12-05 03:39:00,5.58984,5.59089,5.58952,5.5896,13000000.0
2006-12-05 03:40:00,5.5896,5.58993,5.58905,5.58993,12000000.0
2006-12-05 03:41:00,5.5909,5.5909,5.58919,5.58982,16000000.0
2006-12-05 03:42:00,5.59102,5.59102,5.5894,5.5897,21000000.0
2006-12-05 03:43:00,5.58962,5.59021,5.58916,5.58931,18000000.0
2006-12-05 03:44:00,5.58941,5.5907,5.5892,5.58986,15000000.0
2006-12-05 03:45:00,5.58957,5.5899,5.58834,5.58834,9000000.0
2006-12-05 03:46:00,5.58921,5.58921,5.5882,5.58877,8000000.0
2006-12-05 03:47:00,5.58839,5.58906,5.58839,5.58906,11000000.0
2006-12-05 03:48:00,5.58864,5.58864,5.58798,5.58798,9000000.0
2006-12-05 03:49:00,5.58871,5.58983,5.58861,5.58861,16000000.0
2006-12-05 03:50:00,5.58871,5.58973,5.58835,5.58929,19000000.0
2006-12-05 03:51:00,5.58862,5.58862,5.58771,5.58771,9000000.0
2006-12-05 03:52:00,5.58787,5.58915,5.58787,5.5881,19000000.0
2006-12-05 03:53:00,5.58886,5.58904,5.58773,5.58773,10000000.0
2006-12-05 03:54:00,5.58803,5.5889,5.58787,5.58803,17000000.0
2006-12-05 03:55:00,5.58784,5.58896,5.58782,5.58811,16000000.0
2006-12-05 03:56:00,5.58846,5.58846,5.58759,5.58792,7000000.0
2006-12-05 03:57:00,5.5878,5.58835,5.58728,5.5882,11000000.0
2006-12-05 03:58:00,5.58779,5.58811,5.58754,5.58754,12000000.0
2006-12-05 03:59:00,5.58758,5.58777,5.58748,5.58768,17000000.0
2006-12-05 04:00:00,5.58769,5.58824,5.58682,5.58728,12000000.0
2006-12-05 04:01:00,5.5879,5.58819,5.58658,5.58759,16000000.0
2006-12-05 04:02:00,5.58768,5.58815,5.58691,5.58815,14000000.0
2006-12-05 04:03:00,5.58793,5.58793,5.58688,5.58792,12000000.0
2006-12-05 04:04:00,5.58788,5.58812,5.58695,5.58812,16000000.0
2006-12-05 04:05:00,5.58719,5.58803,5.5866,5.58664,13000000.0
2006-12-05 04:06:00,5.58659,5.58767,5.58659,5.58675,16000000.0
2006-12-05 04:07:00,5.58806,5.58816,5.58717,5.58727,13000000.0
2006-12-05 04:08:00,5.58732,5.58763,5.58673,5.58762,14000000.0
2006-12-05 04:09:00,5.58787,5.588,5.58772,5.58796,10000000.0
2006-12-05 04:10:00,5.58738,5.58764,5.58637,5.58688,12000000.0
2006-12-05 04:11:00,5.58704,5.58798,5.58663,5.58663,14000000.0
2006-12-05 04:12:00,5.58635,5.58776,5.58623,5.58623,19000000.0
2006-12-05 04:13:00,5.58635,5.58754,5.58635,5.58721,20000000.0
2006-12-05 04:14:00,5.58704,5.58791,5.58655,5.58711,12000000.0
2006-12-05 04:15:00,5.58664,5.58743,5.58646,5.58733,8000000.0
2006-12-05 04:16:00,5.58764,5.58883,5.58726,5.58818,13000000.0
2006-12-05 04:17:00,5.58825,5.58832,5.58712,5.58815,15000000.0
2006-12-05 04:18:00,5.58816,5.58816,5.58717,5.5877,9000000.0
2006-12-05 04:19:00,5.58821,5.58844,5.58739,5.58773,12000000.0
2006-12-05 04:20:00,5.58739,5.58778,5.58641,5.58641,9000000.0
2006-12-05 04:21:00,5.58632,5.58717,5.58632,5.58634,17000000.0
2006-12-05 04:22:00,5.58682,5.58788,5.58682,5.58744,14000000.0
2006-12-05 04:23:00,5.58777,5.58777,5.58641,5.58641,10000000.0
2006-12-05 04:24:00,5.58761,5.58761,5.58678,5.5876,12000000.0
2006-12-05 04:25:00,5.58664,5.58798,5.58664,5.58721,10000000.0
2006-12-05 04:26:00,5.58769,5.58789,5.58685,5.58721,7000000.0
2006-12-05 04:27:00,5.58717,5.58732,5.58676,5.58691,15000000.0
2006-12-05 04:28:00,5.58706,5.58775,5.58693,5.58775,7000000.0
2006-12-05 04:29:00,5.58807,5.58824,5.587,5.58744,14000000.0
2006-12-05 04:30:00,5.58752,5.58843,5.58722,5.58722,11000000.0
2006-12-05 04:31:00,5.58759,5.58847,5.58697,5.58774,15000000.0
2006-12-05 04:32:00,5.58824,5.58877,5.58767,5.58828,17000000.0
2006-12-05 04:33:00,5.58907,5.58976,5.58835,5.58881,14000000.0
2006-12-05 04:34:00,5.5891,5.58929,5.5886,5.5891,9000000.0
2006-12-05 04:35:00,5.58908,5.58982,5.58876,5.5895,12000000.0
2006-12-05 04:36:00,5.58869,5.59004,5.58869,5.58967,12000000.0
2006-12-05 04:37:00,5.59011,5.59074,5.58925,5.59019,12000000.0
2006-12-05 04:38:00,5.58999,5.59067,5.58944,5.58984,11000000.0
2006-12-05 04:39:00,5.58981,5.59018,5.58948,5.58992,17000000.0
2006-12-05 04:40:00,5.59002,5.59022,5.58938,5.58949,9000000.0
2006-12-05 04:41:00,5.58946,5.58983,5.58882,5.58968,10000000.0
2006-12-05 04:42:00,5.58985,5.59021,5.58955,5.58978,8000000.0
2006-12-05 04:43:00,5.58965,5.59039,5.58939,5.58939,18000000.0
2006-12-05 04:44:00,5.58929,5.58996,5.58907,5.58935,9000000.0
2006-12-05 04:45:00,5.58927,5.59015,5.58906,5.58976,9000000.0
2006-12-05 04:46:00,5.58998,5.59045,5.58938,5.59026,16000000.0
2006-12-05 04:47:00,5.5895,5.58986,5.58848,5.58941,12000000.0
2006-12-05 04:48:00,5.58958,5.58997,5.58875,5.58913,10000000.0
2006-12-05 04:49:00,5.58944,5.58989,5.58934,5.58934,16000000.0
2006-12-05 04:50:00,5.58938,5.58966,5.58838,5.58838,16000000.0
2006-12-05 04:51:00,5.58881,5.59029,5.58874,5.58874,20000000.0
2006-12-05 04:52:00,5.58876,5.58989,5.58857,5.58919,13000000.0
2006-12-05 04:53:00,5.58948,5.58954,5.58871,5.58871,11000000.0
2006-12-05 04:54:00,5.5891,5.5902,5.58908,5.58908,11000000.0
2006-12-05 04:55:00,5.5889,5.58972,5.5889,5.58897,12000000.0
2006-12-05 04:56:00,5.58898,5.59007,5.58894,5.58907,16000000.0
2006-12-05 04:57:00,5.59067,5.59094,5.58952,5.58996,7000000.0
2006-12-05 04:58:00,5.58997,5.59072,5.58921,5.58996,13000000.0
2006-12-05 04:59:00,5.58856,5.58856,5.58474,5.58474,17000000.0
2006-12-05 05:00:00,5.58455,5.58724,5.58362,5.58724,10000000.0
2006-12-05 05:01:00,5.59012,5.5905,5.58962,5.58977,13000000.0
2006-12-05 05:02:00,5.58958,5.59046,5.58958,5.59046,18000000.0
2006-12-05 05:03:00,5.5905,5.5905,5.58925,5.58925,9000000.0
2006-12-05 05:04:00,5.58928,5.59048,5.58897,5.59048,12000000.0
2006-12-05 05:05:00,5.59068,5.59082,5.58973,5.58973,10000000.0
2006-12-05 05:06:00,5.58923,5.59059,5.58923,5.59028,20000000.0
2006-12-05 05:07:00,5.59018,5.59124,5.58996,5.59124,10000000.0
2006-12-05 05:08:00,5.59063,5.59109,5.58977,5.59016,17000000.0
2006-12-05 05:09:00,5.59004,5.59104,5.58967,5.58975,15000000.0
2006-12-05 05:10:00,5.59007,5.59093,5.58973,5.58973,10000000.0
2006-12-05 05:11:00,5.58982,5.591,5.58982,5.59065,16000000.0
2006-12-05 05:12:00,5.58987,5.59121,5.58985,5.59089,7000000.0
2006-12-05 05:13:00,5.59059,5.59148,5.5901,5.59111,12000000.0
2006-12-05 05:14:00,5.59058,5.5913,5.59015,5.59088,14000000.0
2006-12-05 05:15:00,5.59063,5.59115,5.59028,5.59028,16000000.0
2006-12-05 05:16:00,5.58978,5.59157,5.58978,5.59054,15000000.0
2006-12-05 05:17:00,5.5908,5.59132,5.59031,5.59094,10000000.0
2006-12-05 05:18:00,5.59162,5.59165,5.59008,5.59048,13000000.0
2006-12-05 05:19:00,5.59032,5.59157,5.59032,5.59038,13000000.0
2006-12-05 05:20:00,5.59009,5.59169,5.59009,5.59169,20000000.0
2006-12-05 05:21:00,5.59112,5.59129,5.59037,5.59039,9000000.0
2006-12-05 05:22:00,5.5901,5.59089,5.58953,5.58953,17000000.0
2006-12-05 05:23:00,5.58935,5.5896,5.58935,5.58955,14000000.0
2006-12-05 05:24:00,5.58948,5.5896,5.58933,5.58955,19000000.0
2006-12-05 05:25:00,5.58955,5.5907,5.58955,5.58995,13000000.0
2006-12-05 05:26:00,5.58947,5.58973,5.58939,5.58939,13000000.0
2006-12-05 05:27:00,5.58953,5.58953,5.58925,5.58925,13000000.0
2006-12-05 05:28:00,5.58987,5.59069,5.58987,5.59011,10000000.0
2006-12-05 05:29:00,5.59024,5.59131,5.59012,5.59012,17000000.0
2006-12-05 05:30:00,5.59105,5.59142,5.59,5.5906,21000000.0
2006-12-05 05:31:00,5.59091,5.59095,5.58985,5.59008,13000000.0
2006-12-05 05:32:00,5.59047,5.59146,5.59024,5.59057,16000000.0
2006-12-05 05:33:00,5.59085,5.5915,5.59063,5.59106,13000000.0
2006-12-05 05:34:00,5.59117,5.59152,5.59055,5.59078,13000000.0
2006-12-05 05:35:00,5.59067,5.59128,5.59036,5.59095,14000000.0
2006-12-05 05:36:00,5.59078,5.59149,5.59041,5.5905,18000000.0
2006-12-05 05:37:00,5.59039,5.59057,5.59034,5.59036,12000000.0
2006-12-05 05:38:00,5.59045,5.59061,5.59038,5.5905,13000000.0
2006-12-05 05:39:00,5.59083,5.59172,5.59079,5.59172,21000000.0
2006-12-05 05:40:00,5.5905,5.59162,5.5905,5.59116,14000000.0
2006-12-05 05:41:00,5.59106,5.59179,5.5908,5.59118,13000000.0
2006-12-05 05:42:00,5.59092,5.59193,5.59071,5.59131,8000000.0
2006-12-05 05:43:00,5.59105,5.59159,5.59032,5.59109,13000000.0
2006-12-05 05:44:00,5.5913,5.59153,5.59023,5.59066,13000000.0
2006-12-05 05:45:00,5.59105,5.59191,5.59086,5.59131,24000000.0
2006-12-05 05:46:00,5.59188,5.59225,5.59085,5.59122,14000000.0
2006-12-05 05:47:00,5.5913,5.59184,5.59073,5.59093,11000000.0
2006-12-05 05:48:00,5.59069,5.59188,5.59052,5.59052,18000000.0
2006-12-05 05:49:00,5.59059,5.59127,5.59059,5.59093,10000000.0
2006-12-05 05:50:00,5.59045,5.59152,5.59045,5.59106,10000000.0
2006-12-05 05:51:00,5.5907,5.59125,5.59051,5.59113,11000000.0
2006-12-05 05:52:00,5.59095,5.59128,5.59035,5.59084,19000000.0
2006-12-05 05:53:00,5.59081,5.5914,5.59035,5.59057,15000000.0
2006-12-05 05:54:00,5.59086,5.59126,5.59041,5.59059,7000000.0
2006-12-05 05:55:00,5.59101,5.59164,5.59031,5.59126,12000000.0
2006-12-05 05:56:00,5.591,5.59134,5.59021,5.59112,16000000.0
2006-12-05 05:57:00,5.59117,5.59153,5.59001,5.59095,11000000.0
2006-12-05 05:58:00,5.59096,5.59145,5.59037,5.59096,22000000.0
2006-12-05 05:59:00,5.59081,5.59109,5.59017,5.59056,9000000.0
2006-12-05 06:00:00,5.5908,5.59108,5.58954,5.59032,17000000.0
2006-12-05 06:01:00,5.59031,5.59083,5.58973,5.58997,18000000.0
2006-12-05 06:02:00,5.59055,5.59104,5.58994,5.59104,18000000.0
2006-12-05 06:03:00,5.59063,5.59108,5.58985,5.59048,16000000.0
2006-12-05 06:04:00,5.59114,5.59114,5.59006,5.59075,8000000.0
2006-12-05 06:05:00,5.59081,5.59099,5.59069,5.59099,10000000.0
2006-12-05 06:06:00,5.59078,5.59085,5.59043,5.59043,27000000.0
2006-12-05 06:07:00,5.58998,5.59072,5.58929,5.58929,17000000.0
2006-12-05 06:08:00,5.58971,5.59089,5.58965,5.59054,14000000.0
2006-12-05 06:09:00,5.5897,5.59038,5.58925,5.59027,13000000.0
2006-12-05 06:10:00,5.59051,5.59141,5.58981,5.59129,14000000.0
2006-12-05 06:11:00,5.59108,5.59108,5.58964,5.58964,16000000.0
2006-12-05 06:12:00,5.58994,5.59078,5.58947,5.58963,17000000.0
2006-12-05 06:13:00,5.58942,5.59043,5.58942,5.59017,14000000.0
2006-12-05 06:14:00,5.59028,5.59066,5.58947,5.59066,12000000.0
2006-12-05 06:15:00,5.5904,5.59047,5.58905,5.58918,13000000.0
2006-12-05 06:16:00,5.58937,5.59104,5.58937,5.58951,14000000.0
2006-12-05 06:17:00,5.58921,5.59022,5.58921,5.58923,11000000.0
2006-12-05 06:18:00,5.58931,5.59029,5.5888,5.58931,12000000.0
2006-12-05 06:19:00,5.58953,5.59002,5.58887,5.58892,19000000.0
2006-12-05 06:20:00,5.5887,5.59015,5.5887,5.58921,11000000.0
2006-12-05 06:21:00,5.58998,5.59035,5.58924,5.58975,9000000.0
2006-12-05 06:22:00,5.58963,5.58975,5.58919,5.5892,22000000.0
2006-12-05 06:23:00,5.58952,5.59033,5.58931,5.58962,18000000.0
2006-12-05 06:24:00,5.58972,5.58972,5.58902,5.5892,8000000.0
2006-12-05 06:25:00,5.5891,5.5892,5.58874,5.58883,9000000.0
2006-12-05 06:26:00,5.58893,5.58988,5.58881,5.58887,13000000.0
2006-12-05 06:27:00,5.58937,5.59016,5.58902,5.58944,15000000.0
2006-12-05 06:28:00,5.58908,5.58969,5.58897,5.58965,18000000.0
2006-12-05 06:29:00,5.58932,5.58978,5.58872,5.58951,16000000.0
2006-12-05 06:30:00,5.58966,5.58997,5.58923,5.58982,10000000.0
2006-12-05 06:31:00,5.58938,5.59028,5.58914,5.58943,13000000.0
2006-12-05 06:32:00,5.58926,5.58995,5.58885,5.58889,10000000.0
2006-12-05 06:33:00,5.58917,5.58993,5.58917,5.58957,10000000.0
2006-12-05 06:34:00,5.58932,5.59009,5.58884,5.58884,15000000.0
2006-12-05 06:35:00,5.58981,5.58996,5.58864,5.58864,13000000.0
2006-12-05 06:36:00,5.5882,5.58974,5.5882,5.5894,23000000.0
2006-12-05 06:37:00,5.58915,5.58917,5.58856,5.58856,11000000.0
2006-12-05 06:38:00,5.58874,5.58921,5.58874,5.58888,17000000.0
2006-12-05 06:39:00,5.58874,5.58882,5.58858,5.58858,8000000.0
2006-12-05 06:40:00,5.58858,5.58883,5.58852,5.58868,15000000.0
2006-12-05 06:41:00,5.58866,5.58925,5.5885,5.58874,15000000.0
2006-12-05 06:42:00,5.58828,5.58828,5.58758,5.58815,16000000.0
2006-12-05 06:43:00,5.58804,5.58853,5.58792,5.58839,12000000.0
2006-12-05 06:44:00,5.58841,5.58899,5.58815,5.58899,13000000.0
2006-12-05 06:45:00,5.58888,5.5895,5.58835,5.58933,14000000.0
2006-12-05 06:46:00,5.58827,5.59001,5.58827,5.58879,12000000.0
2006-12-05 06:47:00,5.58924,5.58937,5.58882,5.58912,11000000.0
2006-12-05 06:48:00,5.58866,5.58963,5.5885,5.58944,15000000.0
2006-12-05 06:49:00,5.58946,5.59008,5.5885,5.58963,17000000.0
2006-12-05 06:50:00,5.58946,5.58956,5.58815,5.58885,13000000.0
2006-12-05 06:51:00,5.58879,5.58947,5.58874,5.58906,8000000.0
2006-12-05 06:52:00,5.58898,5.58949,5.58818,5.58818,14000000.0
2006-12-05 06:53:00,5.58873,5.58982,5.58832,5.58832,13000000.0
2006-12-05 06:54:00,5.58929,5.59024,5.58875,5.58875,8000000.0
2006-12-05 06:55:00,5.58834,5.58976,5.58834,5.58945,10000000.0
2006-12-05 06:56:00,5.58918,5.58946,5.58845,5.5885,11000000.0
2006-12-05 06:57:00,5.58862,5.58983,5.58825,5.58871,17000000.0
2006-12-05 06:58:00,5.58897,5.58943,5.58848,5.58901,12000000.0
2006-12-05 06:59:00,5.58847,5.58857,5.58812,5.58818,14000000.0
2006-12-05 07:00:00,5.58872,5.58948,5.58872,5.58877,11000000.0
2006-12-05 07:01:00,5.5889,5.5898,5.58863,5.58966,10000000.0
2006-12-05 07:02:00,5.59056,5.59056,5.58898,5.58932,14000000.0
2006-12-05 07:03:00,5.58909,5.58965,5.58875,5.58913,7000000.0
2006-12-05 07:04:00,5.58859,5.58993,5.58828,5.58914,16000000.0
2006-12-05 07:05:00,5.58931,5.59,5.58877,5.58915,15000000.0
2006-12-05 07:06:00,5.58866,5.58951,5.58816,5.58894,16000000.0
2006-12-05 07:07:00,5.58883,5.58901,5.58817,5.5883,12000000.0
2006-12-05 07:08:00,5.58859,5.59004,5.58859,5.59004,8000000.0
2006-12-05 07:09:00,5.58834,5.58954,5.58813,5.58872,8000000.0
2006-12-05 07:10:00,5.58808,5.58815,5.5878,5.5878,16000000.0
2006-12-05 07:11:00,5.5895,5.58991,5.58869,5.58874,17000000.0
2006-12-05 07:12:00,5.58865,5.58926,5.58821,5.58876,20000000.0
2006-12-05 07:13:00,5.58908,5.5895,5.58853,5.58933,18000000.0
2006-12-05 07:14:00,5.58897,5.58923,5.58846,5.58908,11000000.0
2006-12-05 07:15:00,5.58908,5.58937,5.58827,5.58843,18000000.0
2006-12-05 07:16:00,5.58782,5.58923,5.58782,5.58869,18000000.0
2006-12-05 07:17:00,5.58889,5.59009,5.58878,5.58973,12000000.0
2006-12-05 07:18:00,5.59005,5.59033,5.58943,5.58968,18000000.0
2006-12-05 07:19:00,5.58956,5.58956,5.58867,5.5893,14000000.0
2006-12-05 07:20:00,5.58965,5.5897,5.58942,5.58965,18000000.0
2006-12-05 07:21:00,5.58949,5.59039,5.58886,5.59039,13000000.0
2006-12-05 07:22:00,5.5904,5.5904,5.5888,5.58971,14000000.0
2006-12-05 07:23:00,5.59012,5.59012,5.58896,5.58919,15000000.0
2006-12-05 07:24:00,5.58904,5.58907,5.58883,5.58887,16000000.0
2006-12-05 07:25:00,5.58911,5.58911,5.58881,5.5889,15000000.0
2006-12-05 07:26:00,5.58942,5.59004,5.58916,5.58994,13000000.0
2006-12-05 07:27:00,5.59018,5.59022,5.58897,5.58986,12000000.0
2006-12-05 07:28:00,5.58981,5.58987,5.58947,5.58947,22000000.0
2006-12-05 07:29:00,5.58957,5.58978,5.58954,5.5897,16000000.0
2006-12-05 07:30:00,5.58971,5.59056,5.58971,5.59056,14000000.0
2006-12-05 07:31:00,5.59055,5.59079,5.59052,5.59067,13000000.0
2006-12-05 07:32:00,5.59064,5.59064,5.58904,5.58905,9000000.0
2006-12-05 07:33:00,5.58887,5.58978,5.58887,5.58978,7000000.0
2006-12-05 07:34:00,5.58979,5.58988,5.58964,5.58966,18000000.0
2006-12-05 07:35:00,5.59009,5.59044,5.5899,5.59044,9000000.0
2006-12-05 07:36:00,5.58918,5.59026,5.58874,5.59008,13000000.0
2006-12-05 07:37:00,5.58912,5.59041,5.58912,5.58992,11000000.0
2006-12-05 07:38:00,5.59002,5.59015,5.58962,5.59015,11000000.0
2006-12-05 07:39:00,5.59021,5.59032,5.59003,5.59027,19000000.0
2006-12-05 07:40:00,5.58992,5.58997,5.58905,5.58905,11000000.0
2006-12-05 07:41:00,5.58857,5.58871,5.58849,5.58849,7000000.0
2006-12-05 07:42:00,5.58874,5.58948,5.58874,5.5894,13000000.0
2006-12-05 07:43:00,5.5899,5.59066,5.58954,5.59026,14000000.0
2006-12-05 07:44:00,5.58984,5.58984,5.5893,5.58935,10000000.0
2006-12-05 07:45:00,5.58931,5.59089,5.58931,5.59074,8000000.0
2006-12-05 07:46:00,5.59036,5.59036,5.58941,5.59027,13000000.0
2006-12-05 07:47:00,5.59024,5.59073,5.58897,5.58921,15000000.0
2006-12-05 07:48:00,5.58974,5.59038,5.58875,5.58981,13000000.0
2006-12-05 07:49:00,5.59049,5.59049,5.58919,5.58941,10000000.0
2006-12-05 07:50:00,5.58958,5.59039,5.58893,5.58919,17000000.0
2006-12-05 07:51:00,5.58995,5.59078,5.58931,5.59004,16000000.0
2006-12-05 07:52:00,5.59033,5.59033,5.58909,5.58951,13000000.0
2006-12-05 07:53:00,5.58945,5.5897,5.58922,5.58945,10000000.0
2006-12-05 07:54:00,5.58883,5.58954,5.58883,5.58947,11000000.0
2006-12-05 07:55:00,5.58961,5.58971,5.58871,5.58893,12000000.0
2006-12-05 07:56:00,5.58921,5.58921,5.58803,5.58822,13000000.0
2006-12-05 07:57:00,5.58863,5.5894,5.58756,5.58772,8000000.0
2006-12-05 07:58:00,5.5884,5.58949,5.5883,5.58854,14000000.0
2006-12-05 07:59:00,5.5898,5.5898,5.58815,5.58926,15000000.0
2006-12-05 08:00:00,5.58923,5.58983,5.58861,5.5887,10000000.0
2006-12-05 08:01:00,5.58843,5.58944,5.58772,5.58838,13000000.0
2006-12-05 08:02:00,5.58767,5.5889,5.58767,5.5889,14000000.0
2006-12-05 08:03:00,5.58894,5.58922,5.58795,5.58922,12000000.0
2006-12-05 08:04:00,5.58923,5.5894,5.58804,5.58889,16000000.0
2006-12-05 08:05:00,5.5889,5.58939,5.58843,5.58939,14000000.0
2006-12-05 08:06:00,5.58963,5.58963,5.58795,5.58891,19000000.0
2006-12-05 08:07:00,5.58968,5.58968,5.58779,5.58779,19000000.0
2006-12-05 08:08:00,5.58895,5.58895,5.58766,5.58827,11000000.0
2006-12-05 08:09:00,5.58815,5.58934,5.58815,5.58934,10000000.0
2006-12-05 08:10:00,5.58902,5.58902,5.58713,5.58756,16000000.0
2006-12-05 08:11:00,5.5867,5.58752,5.5864,5.58702,9000000.0
2006-12-05 08:12:00,5.58726,5.58765,5.58664,5.5875,10000000.0
2006-12-05 08:13:00,5.58734,5.58838,5.58678,5.58827,11000000.0
2006-12-05 08:14:00,5.58708,5.58779,5.58628,5.58747,12000000.0
2006-12-05 08:15:00,5.58726,5.58829,5.58689,5.58829,15000000.0
2006-12-05 08:16:00,5.5883,5.58835,5.58722,5.58818,14000000.0
2006-12-05 08:17:00,5.58824,5.58863,5.58729,5.58862,10000000.0
2006-12-05 08:18:00,5.58857,5.58857,5.58721,5.58804,9000000.0
2006-12-05 08:19:00,5.58803,5.58824,5.58711,5.58758,11000000.0
2006-12-05 08:20:00,5.58838,5.58838,5.58718,5.58729,11000000.0
2006-12-05 08:21:00,5.5876,5.58811,5.58701,5.58811,20000000.0
2006-12-05 08:22:00,5.58784,5.588,5.58707,5.58731,8000000.0
2006-12-05 08:23:00,5.58742,5.58819,5.58677,5.58786,12000000.0
2006-12-05 08:24:00,5.58774,5.58774,5.5861,5.58664,13000000.0
2006-12-05 08:25:00,5.58665,5.5872,5.58593,5.58716,12000000.0
2006-12-05 08:26:00,5.58595,5.58678,5.58586,5.58603,13000000.0
2006-12-05 08:27:00,5.58593,5.58704,5.58582,5.58657,11000000.0
2006-12-05 08:28:00,5.58659,5.5872,5.5864,5.58663,8000000.0
2006-12-05 08:29:00,5.58575,5.5875,5.58575,5.5875,12000000.0
2006-12-05 08:30:00,5.58596,5.58791,5.58567,5.58569,11000000.0
2006-12-05 08:31:00,5.58551,5.58712,5.58551,5.58712,10000000.0
2006-12-05 08:32:00,5.58707,5.58738,5.58558,5.58723,13000000.0
2006-12-05 08:33:00,5.58635,5.58679,5.58616,5.58629,11000000.0
2006-12-05 08:34:00,5.58622,5.58689,5.58588,5.58633,17000000.0
2006-12-05 08:35:00,5.58731,5.58744,5.58606,5.58606,11000000.0
2006-12-05 08:36:00,5.58584,5.58734,5.58549,5.58734,10000000.0
2006-12-05 08:37:00,5.58764,5.58764,5.58653,5.58753,9000000.0
2006-12-05 08:38:00,5.58802,5.58813,5.58665,5.58792,18000000.0
2006-12-05 08:39:00,5.58794,5.58794,5.58675,5.58675,8000000.0
2006-12-05 08:40:00,5.58801,5.58818,5.58691,5.58752,7000000.0
2006-12-05 08:41:00,5.58789,5.58804,5.5861,5.58647,16000000.0
2006-12-05 08:42:00,5.58629,5.58739,5.58574,5.58634,14000000.0
2006-12-05 08:43:00,5.58711,5.58732,5.58563,5.58691,12000000.0
2006-12-05 08:44:00,5.58594,5.58682,5.58543,5.58647,9000000.0
2006-12-05 08:45:00,5.58667,5.58667,5.58535,5.58601,18000000.0
2006-12-05 08:46:00,5.58596,5.58671,5.58563,5.58667,14000000.0
2006-12-05 08:47:00,5.5864,5.58655,5.58495,5.58495,18000000.0
2006-12-05 08:48:00,5.58539,5.58715,5.58539,5.58696,12000000.0
2006-12-05 08:49:00,5.58682,5.58725,5.58544,5.58575,14000000.0
2006-12-05 08:50:00,5.58615,5.58726,5.58565,5.58565,16000000.0
2006-12-05 08:51:00,5.58695,5.58695,5.58559,5.5858,21000000.0
2006-12-05 08:52:00,5.58557,5.58658,5.58473,5.58521,20000000.0
2006-12-05 08:53:00,5.58513,5.58587,5.58475,5.58569,7000000.0
2006-12-05 08:54:00,5.58546,5.58623,5.58425,5.58564,17000000.0
2006-12-05 08:55:00,5.58563,5.58588,5.58454,5.58541,12000000.0
2006-12-05 08:56:00,5.58504,5.58637,5.58504,5.58526,17000000.0
2006-12-05 08:57:00,5.5853,5.58673,5.58487,5.58673,16000000.0
2006-12-05 08:58:00,5.58539,5.5863,5.58485,5.58485,12000000.0
2006-12-05 08:59:00,5.58551,5.58645,5.58483,5.58526,13000000.0
2006-12-05 09:00:00,5.58529,5.58645,5.58529,5.5862,17000000.0
2006-12-05 09:01:00,5.58549,5.58618,5.58459,5.58566,13000000.0
2006-12-05 09:02:00,5.58594,5.58603,5.58465,5.58543,8000000.0
2006-12-05 09:03:00,5.5858,5.58624,5.58501,5.58501,16000000.0
2006-12-05 09:04:00,5.58528,5.58636,5.58493,5.58549,8000000.0
2006-12-05 09:05:00,5.58587,5.58587,5.58476,5.58544,11000000.0
2006-12-05 09:06:00,5.58511,5.5858,5.58467,5.58531,10000000.0
2006-12-05 09:07:00,5.58474,5.58575,5.58474,5.58553,10000000.0
2006-12-05 09:08:00,5.58646,5.58646,5.58476,5.5856,19000000.0
2006-12-05 09:09:00,5.58521,5.58521,5.58365,5.58463,16000000.0
2006-12-05 09:10:00,5.58364,5.58467,5.58354,5.58467,8000000.0
2006-12-05 09:11:00,5.58547,5.5864,5.58376,5.5864,11000000.0
2006-12-05 09:12:00,5.58529,5.58753,5.58498,5.58753,16000000.0
2006-12-05 09:13:00,5.58746,5.58767,5.58567,5.58767,15000000.0
2006-12-05 09:14:00,5.58745,5.58791,5.58644,5.5869,17000000.0
2006-12-05 09:15:00,5.58712,5.58782,5.58589,5.58782,12000000.0
2006-12-05 09:16:00,5.58846,5.58846,5.58644,5.58644,14000000.0
2006-12-05 09:17:00,5.58733,5.5879,5.5867,5.58678,14000000.0
2006-12-05 09:18:00,5.58689,5.5877,5.58603,5.587,18000000.0
2006-12-05 09:19:00,5.58708,5.5883,5.58694,5.58696,14000000.0
2006-12-05 09:20:00,5.58653,5.58793,5.58617,5.58688,18000000.0
2006-12-05 09:21:00,5.58836,5.58836,5.58687,5.58687,17000000.0
2006-12-05 09:22:00,5.58846,5.58846,5.58675,5.58804,13000000.0
2006-12-05 09:23:00,5.58764,5.58778,5.58619,5.58732,12000000.0
2006-12-05 09:24:00,5.58775,5.58852,5.58713,5.58771,14000000.0
2006-12-05 09:25:00,5.58756,5.58917,5.58744,5.58904,9000000.0
2006-12-05 09:26:00,5.58883,5.58999,5.58822,5.58928,13000000.0
2006-12-05 09:27:00,5.58985,5.58985,5.58848,5.5898,13000000.0
2006-12-05 09:28:00,5.58856,5.59036,5.58837,5.59036,19000000.0
2006-12-05 09:29:00,5.59025,5.59119,5.58902,5.59099,14000000.0
2006-12-05 09:30:00,5.59133,5.59143,5.59043,5.59114,15000000.0
2006-12-05 09:31:00,5.59069,5.5918,5.59,5.5918,11000000.0
2006-12-05 09:32:00,5.59133,5.59134,5.58965,5.59134,16000000.0
2006-12-05 09:33:00,5.59058,5.59233,5.59058,5.59139,9000000.0
2006-12-05 09:34:00,5.59233,5.59321,5.59106,5.59321,18000000.0
2006-12-05 09:35:00,5.59444,5.59671,5.59369,5.59489,14000000.0
2006-12-05 09:36:00,5.59684,5.59684,5.59346,5.59424,16000000.0
2006-12-05 09:37:00,5.59343,5.59608,5.59343,5.59492,20000000.0
2006-12-05 09:38:00,5.5952,5.59691,5.5952,5.59682,19000000.0
2006-12-05 09:39:00,5.59575,5.5961,5.59457,5.59593,16000000.0
2006-12-05 09:40:00,5.59603,5.59603,5.59452,5.59552,12000000.0
2006-12-05 09:41:00,5.59484,5.59491,5.59176,5.59241,18000000.0
2006-12-05 09:42:00,5.59281,5.59299,5.59094,5.59287,16000000.0
2006-12-05 09:43:00,5.59244,5.59333,5.59118,5.59118,15000000.0
2006-12-05 09:44:00,5.59172,5.59272,5.59126,5.59252,13000000.0
2006-12-05 09:45:00,5.59273,5.59378,5.59241,5.59378,13000000.0
2006-12-05 09:46:00,5.59446,5.59569,5.59331,5.59539,17000000.0
2006-12-05 09:47:00,5.59416,5.59539,5.59234,5.59485,13000000.0
2006-12-05 09:48:00,5.59549,5.59668,5.59411,5.59576,16000000.0
2006-12-05 09:49:00,5.59593,5.59633,5.59501,5.59502,17000000.0
2006-12-05 09:50:00,5.59576,5.59592,5.59439,5.59537,12000000.0
2006-12-05 09:51:00,5.59486,5.5957,5.59413,5.59525,16000000.0
2006-12-05 09:52:00,5.59547,5.59587,5.59421,5.5949,16000000.0
2006-12-05 09:53:00,5.59452,5.59489,5.59388,5.59417,15000000.0
2006-12-05 09:54:00,5.59463,5.59523,5.59356,5.59502,15000000.0
2006-12-05 09:55:00,5.59521,5.59569,5.59379,5.59566,15000000.0
2006-12-05 09:56:00,5.59456,5.59533,5.59409,5.5949,17000000.0
2006-12-05 09:57:00,5.59499,5.59573,5.59391,5.59528,12000000.0
2006-12-05 09:58:00,5.59585,5.59585,5.59394,5.59499,14000000.0
2006-12-05 09:59:00,5.5962,5.59691,5.59546,5.59681,10000000.0
2006-12-05 10:00:00,5.59642,5.59642,5.59468,5.59468,11000000.0
2006-12-05 10:01:00,5.59559,5.59596,5.59392,5.59582,24000000.0
2006-12-05 10:02:00,5.59499,5.5957,5.59409,5.59567,14000000.0
2006-12-05 10:03:00,5.59574,5.59609,5.59463,5.59609,16000000.0
2006-12-05 10:04:00,5.59533,5.59559,5.59348,5.59348,10000000.0
2006-12-05 10:05:00,5.59293,5.59447,5.59291,5.59347,10000000.0
2006-12-05 10:06:00,5.59395,5.59482,5.593,5.59423,9000000.0
2006-12-05 10:07:00,5.59526,5.59609,5.59436,5.59607,11000000.0
2006-12-05 10:08:00,5.59432,5.59617,5.59403,5.5947,9000000.0
2006-12-05 10:09:00,5.59514,5.59524,5.59398,5.59398,11000000.0
2006-12-05 10:10:00,5.59483,5.59487,5.59356,5.59468,15000000.0
2006-12-05 10:11:00,5.59541,5.59541,5.59286,5.59358,16000000.0
2006-12-05 10:12:00,5.59294,5.59402,5.59217,5.59352,19000000.0
2006-12-05 10:13:00,5.59326,5.59345,5.59275,5.59345,9000000.0
2006-12-05 10:14:00,5.59354,5.59354,5.59252,5.59261,11000000.0
2006-12-05 10:15:00,5.59266,5.59435,5.59252,5.59419,8000000.0
2006-12-05 10:16:00,5.593,5.59364,5.59118,5.59193,17000000.0
2006-12-05 10:17:00,5.59298,5.59395,5.59137,5.59298,16000000.0
2006-12-05 10:18:00,5.59305,5.59328,5.59218,5.59324,16000000.0
2006-12-05 10:19:00,5.59334,5.59385,5.59248,5.59383,17000000.0
2006-12-05 10:20:00,5.59366,5.59533,5.59265,5.59533,16000000.0
2006-12-05 10:21:00,5.59569,5.59584,5.59417,5.59427,7000000.0
2006-12-05 10:22:00,5.59432,5.59555,5.59389,5.59493,10000000.0
2006-12-05 10:23:00,5.59433,5.59545,5.59393,5.59545,14000000.0
2006-12-05 10:24:00,5.59509,5.59565,5.59372,5.59565,13000000.0
2006-12-05 10:25:00,5.59555,5.59555,5.59388,5.5951,12000000.0
2006-12-05 10:26:00,5.59512,5.59515,5.59402,5.59511,11000000.0
2006-12-05 10:27:00,5.59512,5.59512,5.59346,5.59469,13000000.0
2006-12-05 10:28:00,5.5949,5.59515,5.59376,5.59434,13000000.0
2006-12-05 10:29:00,5.59443,5.59466,5.59363,5.59466,11000000.0
2006-12-05 10:30:00,5.59506,5.59506,5.59371,5.59395,9000000.0
2006-12-05 10:31:00,5.59383,5.59396,5.59116,5.59311,16000000.0
2006-12-05 10:32:00,5.59344,5.59398,5.59253,5.59398,9000000.0
2006-12-05 10:33:00,5.59375,5.59375,5.59243,5.59369,12000000.0
2006-12-05 10:34:00,5.59429,5.59429,5.59272,5.59272,11000000.0
2006-12-05 10:35:00,5.59385,5.59522,5.59295,5.59461,17000000.0
2006-12-05 10:36:00,5.59449,5.59454,5.59329,5.59437,10000000.0
2006-12-05 10:37:00,5.59454,5.59512,5.59384,5.59384,15000000.0
2006-12-05 10:38:00,5.59548,5.59548,5.59363,5.59409,17000000.0
2006-12-05 10:39:00,5.59395,5.59491,5.59331,5.59375,13000000.0
2006-12-05 10:40:00,5.59434,5.5946,5.5933,5.59446,10000000.0
2006-12-05 10:41:00,5.59441,5.59451,5.59356,5.59404,15000000.0
2006-12-05 10:42:00,5.59429,5.59429,5.59264,5.59429,12000000.0
2006-12-05 10:43:00,5.5936,5.59428,5.59298,5.59302,13000000.0
2006-12-05 10:44:00,5.59424,5.59424,5.59258,5.59368,12000000.0
2006-12-05 10:45:00,5.59349,5.59428,5.59234,5.59428,13000000.0
2006-12-05 10:46:00,5.59343,5.59462,5.593,5.59421,13000000.0
2006-12-05 10:47:00,5.59475,5.59502,5.5927,5.59278,7000000.0
2006-12-05 10:48:00,5.59432,5.595,5.59346,5.595,12000000.0
2006-12-05 10:49:00,5.59526,5.59526,5.59322,5.59479,10000000.0
2006-12-05 10:50:00,5.59365,5.59503,5.59317,5.59425,14000000.0
2006-12-05 10:51:00,5.59469,5.59474,5.59297,5.59442,11000000.0
2006-12-05 10:52:00,5.5943,5.5943,5.59283,5.59413,20000000.0
2006-12-05 10:53:00,5.59433,5.59433,5.59329,5.59429,9000000.0
2006-12-05 10:54:00,5.59367,5.59401,5.59249,5.59314,18000000.0
2006-12-05 10:55:00,5.59259,5.5929,5.59096,5.59096,10000000.0
2006-12-05 10:56:00,5.59173,5.59246,5.59084,5.59184,11000000.0
2006-12-05 10:57:00,5.59172,5.59286,5.59109,5.59286,8000000.0
2006-12-05 10:58:00,5.59266,5.59309,5.59182,5.59281,10000000.0
2006-12-05 10:59:00,5.59343,5.59387,5.59095,5.59095,10000000.0
2006-12-05 11:00:00,5.5925,5.59279,5.59097,5.59225,15000000.0
2006-12-05 11:01:00,5.59153,5.59247,5.59142,5.59245,12000000.0
2006-12-05 11:02:00,5.59262,5.59262,5.59034,5.59154,8000000.0
2006-12-05 11:03:00,5.58944,5.59016,5.58893,5.58901,11000000.0
2006-12-05 11:04:00,5.58984,5.59012,5.58887,5.58924,15000000.0
2006-12-05 11:05:00,5.58951,5.5903,5.5891,5.58982,17000000.0
2006-12-05 11:06:00,5.58935,5.59068,5.58905,5.59066,12000000.0
2006-12-05 11:07:00,5.5904,5.59054,5.58923,5.58988,11000000.0
2006-12-05 11:08:00,5.59036,5.59114,5.58906,5.59038,22000000.0
2006-12-05 11:09:00,5.59028,5.5907,5.58973,5.59037,9000000.0
2006-12-05 11:10:00,5.59002,5.59118,5.58986,5.59118,16000000.0
2006-12-05 11:11:00,5.59102,5.59102,5.58916,5.58916,7000000.0
2006-12-05 11:12:00,5.59079,5.59079,5.58901,5.59017,15000000.0
2006-12-05 11:13:00,5.59104,5.59124,5.58995,5.59008,11000000.0
2006-12-05 11:14:00,5.59074,5.59131,5.59016,5.59099,18000000.0
2006-12-05 11:15:00,5.59157,5.59257,5.59106,5.59257,11000000.0
2006-12-05 11:16:00,5.59174,5.5936,5.59174,5.59359,13000000.0
2006-12-05 11:17:00,5.59325,5.594,5.59196,5.59249,13000000.0
2006-12-05 11:18:00,5.59218,5.5939,5.59168,5.59311,9000000.0
2006-12-05 11:19:00,5.59328,5.59536,5.59277,5.59448,17000000.0
2006-12-05 11:20:00,5.59426,5.59477,5.59381,5.59467,14000000.0
2006-12-05 11:21:00,5.59477,5.59514,5.59368,5.59379,14000000.0
2006-12-05 11:22:00,5.59453,5.59552,5.59366,5.59552,22000000.0
2006-12-05 11:23:00,5.59504,5.59582,5.59428,5.59582,8000000.0
2006-12-05 11:24:00,5.59458,5.59575,5.59395,5.59556,18000000.0
2006-12-05 11:25:00,5.59547,5.59652,5.59507,5.59652,9000000.0
2006-12-05 11:26:00,5.59488,5.59681,5.59482,5.59681,15000000.0
2006-12-05 11:27:00,5.59526,5.59684,5.59526,5.59667,10000000.0
2006-12-05 11:28:00,5.5964,5.59886,5.5964,5.59803,13000000.0
2006-12-05 11:29:00,5.59871,5.59871,5.59651,5.59766,17000000.0
2006-12-05 11:30:00,5.5981,5.5981,5.59479,5.59615,13000000.0
2006-12-05 11:31:00,5.59709,5.59709,5.5959,5.59607,12000000.0
2006-12-05 11:32:00,5.59675,5.59686,5.59495,5.59682,20000000.0
2006-12-05 11:33:00,5.59682,5.59751,5.59605,5.59733,16000000.0
2006-12-05 11:34:00,5.59816,5.59911,5.59663,5.59765,13000000.0
2006-12-05 11:35:00,5.59973,5.59985,5.59784,5.59903,14000000.0
2006-12-05 11:36:00,5.59943,5.59943,5.59746,5.59869,11000000.0
2006-12-05 11:37:00,5.59832,5.59836,5.59713,5.59757,16000000.0
2006-12-05 11:38:00,5.5984,5.59843,5.59699,5.5974,8000000.0
2006-12-05 11:39:00,5.59796,5.59809,5.59717,5.59718,11000000.0
2006-12-05 11:40:00,5.59755,5.59844,5.59678,5.59774,12000000.0
2006-12-05 11:41:00,5.59828,5.59849,5.5965,5.59712,10000000.0
2006-12-05 11:42:00,5.59745,5.59787,5.5968,5.59787,10000000.0
2006-12-05 11:43:00,5.59711,5.59807,5.59659,5.59772,17000000.0
2006-12-05 11:44:00,5.5972,5.59739,5.59555,5.59717,15000000.0
2006-12-05 11:45:00,5.59576,5.59763,5.59545,5.59763,16000000.0
2006-12-05 11:46:00,5.59601,5.5967,5.59555,5.59602,7000000.0
2006-12-05 11:47:00,5.59702,5.59719,5.59536,5.59618,16000000.0
2006-12-05 11:48:00,5.59727,5.59863,5.59641,5.59863,13000000.0
2006-12-05 11:49:00,5.5987,5.5987,5.59698,5.59825,10000000.0
2006-12-05 11:50:00,5.59736,5.59782,5.59593,5.59683,12000000.0
2006-12-05 11:51:00,5.59592,5.59734,5.59592,5.59658,14000000.0
2006-12-05 11:52:00,5.59687,5.59785,5.59591,5.59758,18000000.0
2006-12-05 11:53:00,5.59674,5.59791,5.59634,5.59669,16000000.0
2006-12-05 11:54:00,5.59757,5.59856,5.59689,5.59689,8000000.0
2006-12-05 11:55:00,5.59832,5.5991,5.5978,5.59905,8000000.0
2006-12-05 11:56:00,5.5983,5.59855,5.59719,5.59719,8000000.0
2006-12-05 11:57:00,5.59918,5.59957,5.59749,5.59942,11000000.0
2006-12-05 11:58:00,5.59991,5.60069,5.59908,5.59939,14000000.0
2006-12-05 11:59:00,5.6012,5.60159,5.59977,5.60086,11000000.0
2006-12-05 12:00:00,5.60118,5.60118,5.59938,5.6006,15000000.0
2006-12-05 12:01:00,5.59819,5.5999,5.59819,5.59978,13000000.0
2006-12-05 12:02:00,5.59932,5.59932,5.59698,5.59908,15000000.0
2006-12-05 12:03:00,5.5994,5.59968,5.59796,5.59962,11000000.0
2006-12-05 12:04:00,5.59941,5.59965,5.598,5.59929,9000000.0
2006-12-05 12:05:00,5.59836,5.59856,5.59717,5.59856,9000000.0
2006-12-05 12:06:00,5.59827,5.59836,5.59629,5.59676,15000000.0
2006-12-05 12:07:00,5.59677,5.59805,5.59677,5.5979,11000000.0
2006-12-05 12:08:00,5.59815,5.59945,5.59776,5.59928,8000000.0
2006-12-05 12:09:00,5.59798,5.59968,5.59784,5.59945,18000000.0
2006-12-05 12:10:00,5.59874,5.59974,5.59768,5.59846,14000000.0
2006-12-05 12:11:00,5.59672,5.59839,5.59503,5.59503,9000000.0
2006-12-05 12:12:00,5.59648,5.59765,5.59571,5.5963,18000000.0
2006-12-05 12:13:00,5.5966,5.5966,5.59483,5.59501,12000000.0
2006-12-05 12:14:00,5.59654,5.59654,5.59497,5.59615,10000000.0
2006-12-05 12:15:00,5.59625,5.59637,5.59546,5.59618,8000000.0
2006-12-05 12:16:00,5.59553,5.59599,5.59335,5.59397,14000000.0
2006-12-05 12:17:00,5.5951,5.59521,5.59308,5.59435,13000000.0
2006-12-05 12:18:00,5.59456,5.59456,5.59274,5.59441,10000000.0
2006-12-05 12:19:00,5.59493,5.59493,5.5938,5.59421,11000000.0
2006-12-05 12:20:00,5.59448,5.59448,5.59308,5.59316,8000000.0
2006-12-05 12:21:00,5.59311,5.5942,5.59243,5.59365,20000000.0
2006-12-05 12:22:00,5.59421,5.59453,5.59271,5.59271,14000000.0
2006-12-05 12:23:00,5.59467,5.59471,5.59366,5.59444,11000000.0
2006-12-05 12:24:00,5.59504,5.59606,5.59381,5.59606,17000000.0
2006-12-05 12:25:00,5.59572,5.59573,5.59402,5.59474,12000000.0
2006-12-05 12:26:00,5.59474,5.59526,5.59342,5.59378,7000000.0
2006-12-05 12:27:00,5.59529,5.59537,5.59413,5.59444,7000000.0
2006-12-05 12:28:00,5.59543,5.59543,5.59382,5.59447,19000000.0
2006-12-05 12:29:00,5.59472,5.59482,5.59348,5.5945,12000000.0
2006-12-05 12:30:00,5.59441,5.59441,5.59227,5.59351,10000000.0
2006-12-05 12:31:00,5.59387,5.59387,5.59251,5.59337,12000000.0
2006-12-05 12:32:00,5.59215,5.5946,5.59169,5.59169,12000000.0
2006-12-05 12:33:00,5.59284,5.59286,5.5903,5.5903,15000000.0
2006-12-05 12:34:00,5.59168,5.59252,5.59081,5.59145,12000000.0
2006-12-05 12:35:00,5.59135,5.59251,5.59083,5.5915,12000000.0
2006-12-05 12:36:00,5.5923,5.59269,5.59085,5.59269,15000000.0
2006-12-05 12:37:00,5.59215,5.59255,5.59132,5.59255,8000000.0
2006-12-05 12:38:00,5.5933,5.59427,5.59235,5.59399,15000000.0
2006-12-05 12:39:00,5.59503,5.59539,5.59352,5.59403,14000000.0
2006-12-05 12:40:00,5.5954,5.59552,5.59337,5.59405,18000000.0
2006-12-05 12:41:00,5.59532,5.59608,5.59461,5.59565,11000000.0
2006-12-05 12:42:00,5.59581,5.59637,5.59451,5.59578,17000000.0
2006-12-05 12:43:00,5.59475,5.59592,5.59439,5.59464,11000000.0
2006-12-05 12:44:00,5.59421,5.59453,5.59322,5.59446,13000000.0
2006-12-05 12:45:00,5.59446,5.59446,5.59192,5.59285,10000000.0
2006-12-05 12:46:00,5.59254,5.59305,5.59145,5.59221,20000000.0
2006-12-05 12:47:00,5.59208,5.59239,5.5907,5.5907,10000000.0
2006-12-05 12:48:00,5.59184,5.59231,5.59084,5.59182,10000000.0
2006-12-05 12:49:00,5.59112,5.59271,5.59061,5.59084,15000000.0
2006-12-05 12:50:00,5.5912,5.59182,5.59066,5.59127,14000000.0
2006-12-05 12:51:00,5.59142,5.59247,5.59128,5.59216,14000000.0
2006-12-05 12:52:00,5.59174,5.59265,5.59111,5.59217,9000000.0
2006-12-05 12:53:00,5.59162,5.59235,5.5912,5.59187,9000000.0
2006-12-05 12:54:00,5.59108,5.59252,5.59059,5.59165,20000000.0
2006-12-05 12:55:00,5.59165,5.59211,5.59046,5.59184,12000000.0
2006-12-05 12:56:00,5.59234,5.59258,5.5912,5.59199,7000000.0
2006-12-05 12:57:00,5.59122,5.59257,5.59113,5.59252,13000000.0
2006-12-05 12:58:00,5.59208,5.59241,5.59095,5.59095,16000000.0
2006-12-05 12:59:00,5.59172,5.59294,5.59127,5.59252,14000000.0
2006-12-05 13:00:00,5.59221,5.59265,5.59136,5.59265,12000000.0
2006-12-05 13:01:00,5.59099,5.59274,5.59029,5.59057,17000000.0
2006-12-05 13:02:00,5.59152,5.59175,5.59039,5.59039,10000000.0
2006-12-05 13:03:00,5.59163,5.59266,5.59034,5.59248,22000000.0
2006-12-05 13:04:00,5.59269,5.59275,5.59115,5.5917,20000000.0
2006-12-05 13:05:00,5.59238,5.59238,5.59078,5.592,14000000.0
2006-12-05 13:06:00,5.59199,5.59326,5.59107,5.59326,17000000.0
2006-12-05 13:07:00,5.59327,5.59407,5.59237,5.594,22000000.0
2006-12-05 13:08:00,5.59425,5.59465,5.59326,5.59425,12000000.0
2006-12-05 13:09:00,5.59408,5.59408,5.59271,5.59297,12000000.0
2006-12-05 13:10:00,5.59337,5.59446,5.59262,5.59446,20000000.0
2006-12-05 13:11:00,5.59446,5.59507,5.59302,5.59507,12000000.0
2006-12-05 13:12:00,5.5951,5.5955,5.59324,5.59383,16000000.0
2006-12-05 13:13:00,5.59335,5.59462,5.59316,5.59425,14000000.0
2006-12-05 13:14:00,5.59314,5.59494,5.59287,5.59475,17000000.0
2006-12-05 13:15:00,5.59378,5.59484,5.59372,5.59428,7000000.0
2006-12-05 13:16:00,5.59471,5.59471,5.59285,5.59377,9000000.0
2006-12-05 13:17:00,5.59335,5.59393,5.59242,5.59325,15000000.0
2006-12-05 13:18:00,5.59338,5.59358,5.59322,5.59339,17000000.0
2006-12-05 13:19:00,5.59332,5.59364,5.5925,5.59293,15000000.0
2006-12-05 13:20:00,5.59278,5.59343,5.59198,5.59249,12000000.0
2006-12-05 13:21:00,5.59303,5.59363,5.59177,5.59285,24000000.0
2006-12-05 13:22:00,5.59088,5.5921,5.58788,5.58916,12000000.0
2006-12-05 13:23:00,5.58924,5.58924,5.58547,5.58746,12000000.0
2006-12-05 13:24:00,5.58901,5.58901,5.58719,5.5885,18000000.0
2006-12-05 13:25:00,5.58845,5.58903,5.58754,5.58766,12000000.0
2006-12-05 13:26:00,5.58823,5.58936,5.58768,5.58919,12000000.0
2006-12-05 13:27:00,5.59034,5.59072,5.58856,5.59032,9000000.0
2006-12-05 13:28:00,5.59012,5.59099,5.58904,5.58952,15000000.0
2006-12-05 13:29:00,5.58895,5.59015,5.58817,5.58947,14000000.0
2006-12-05 13:30:00,5.58922,5.59035,5.58922,5.59035,11000000.0
2006-12-05 13:31:00,5.59142,5.59163,5.58959,5.59096,11000000.0
2006-12-05 13:32:00,5.59151,5.5919,5.59063,5.59096,8000000.0
2006-12-05 13:33:00,5.59062,5.59194,5.59011,5.59016,14000000.0
2006-12-05 13:34:00,5.59156,5.59169,5.59073,5.59102,11000000.0
2006-12-05 13:35:00,5.59134,5.59142,5.59006,5.59091,16000000.0
2006-12-05 13:36:00,5.59052,5.59147,5.59052,5.59078,8000000.0
2006-12-05 13:37:00,5.59085,5.59179,5.59016,5.59082,17000000.0
2006-12-05 13:38:00,5.59081,5.59124,5.58977,5.59075,14000000.0
2006-12-05 13:39:00,5.59077,5.59141,5.58939,5.59058,10000000.0
2006-12-05 13:40:00,5.58992,5.59101,5.58913,5.59101,8000000.0
2006-12-05 13:41:00,5.58958,5.59056,5.58862,5.58862,11000000.0
2006-12-05 13:42:00,5.58969,5.5906,5.58851,5.5906,14000000.0
2006-12-05 13:43:00,5.59097,5.59097,5.58966,5.59052,11000000.0
2006-12-05 13:44:00,5.58943,5.59061,5.58907,5.59059,11000000.0
2006-12-05 13:45:00,5.59057,5.5916,5.59043,5.5911,14000000.0
2006-12-05 13:46:00,5.59148,5.59173,5.59024,5.59031,11000000.0
2006-12-05 13:47:00,5.59024,5.59148,5.5899,5.59021,13000000.0
2006-12-05 13:48:00,5.58984,5.59148,5.58969,5.59148,14000000.0
2006-12-05 13:49:00,5.59172,5.59211,5.59069,5.5919,12000000.0
2006-12-05 13:50:00,5.59132,5.59214,5.59043,5.59132,16000000.0
2006-12-05 13:51:00,5.59115,5.59197,5.59036,5.59197,14000000.0
2006-12-05 13:52:00,5.59134,5.59259,5.59113,5.59255,10000000.0
2006-12-05 13:53:00,5.59296,5.59319,5.59189,5.59267,10000000.0
2006-12-05 13:54:00,5.59216,5.59255,5.59142,5.59221,8000000.0
2006-12-05 13:55:00,5.59249,5.59286,5.59147,5.59176,13000000.0
2006-12-05 13:56:00,5.59249,5.59305,5.59115,5.59266,17000000.0
2006-12-05 13:57:00,5.59269,5.59341,5.59169,5.59242,13000000.0
2006-12-05 13:58:00,5.5939,5.59438,5.59323,5.59402,7000000.0
2006-12-05 13:59:00,5.5933,5.59364,5.5924,5.59247,9000000.0
2006-12-05 14:00:00,5.59262,5.59343,5.59241,5.59338,7000000.0
2006-12-05 14:01:00,5.5934,5.59368,5.59136,5.59313,11000000.0
2006-12-05 14:02:00,5.59298,5.59298,5.59116,5.5921,19000000.0
2006-12-05 14:03:00,5.59123,5.59207,5.59024,5.59132,13000000.0
2006-12-05 14:04:00,5.59065,5.59158,5.5896,5.59107,22000000.0
2006-12-05 14:05:00,5.59076,5.59101,5.58887,5.59041,17000000.0
2006-12-05 14:06:00,5.58968,5.5904,5.58842,5.5904,11000000.0
2006-12-05 14:07:00,5.59043,5.59043,5.58918,5.59028,9000000.0
2006-12-05 14:08:00,5.58999,5.59017,5.58904,5.59015,11000000.0
2006-12-05 14:09:00,5.58978,5.59069,5.58917,5.58985,12000000.0
2006-12-05 14:10:00,5.5897,5.59079,5.58927,5.59079,13000000.0
2006-12-05 14:11:00,5.59081,5.59081,5.58917,5.58994,14000000.0
2006-12-05 14:12:00,5.59056,5.59056,5.5894,5.5894,11000000.0
2006-12-05 14:13:00,5.58929,5.59117,5.58914,5.59022,11000000.0
2006-12-05 14:14:00,5.59034,5.59059,5.58953,5.58974,7000000.0
2006-12-05 14:15:00,5.58987,5.59177,5.58961,5.59096,14000000.0
2006-12-05 14:16:00,5.59149,5.59186,5.59092,5.59147,13000000.0
2006-12-05 14:17:00,5.59175,5.59411,5.59175,5.59371,22000000.0
2006-12-05 14:18:00,5.59383,5.59416,5.59267,5.59412,15000000.0
2006-12-05 14:19:00,5.59298,5.59356,5.59215,5.59278,12000000.0
2006-12-05 14:20:00,5.59277,5.59305,5.59174,5.59273,7000000.0
2006-12-05 14:21:00,5.59221,5.59286,5.59117,5.59226,13000000.0
2006-12-05 14:22:00,5.59224,5.59264,5.59132,5.59132,8000000.0
2006-12-05 14:23:00,5.59078,5.59212,5.59061,5.59207,11000000.0
2006-12-05 14:24:00,5.5921,5.59216,5.59055,5.59132,13000000.0
2006-12-05 14:25:00,5.59097,5.59173,5.59039,5.59162,15000000.0
2006-12-05 14:26:00,5.59192,5.59192,5.58966,5.59029,8000000.0
2006-12-05 14:27:00,5.59085,5.59119,5.59012,5.59061,10000000.0
2006-12-05 14:28:00,5.59075,5.59075,5.58989,5.59073,11000000.0
2006-12-05 14:29:00,5.5907,5.59094,5.58937,5.59012,21000000.0
2006-12-05 14:30:00,5.59004,5.59127,5.58986,5.59127,11000000.0
2006-12-05 14:31:00,5.59091,5.59142,5.58965,5.59142,17000000.0
2006-12-05 14:32:00,5.59108,5.59123,5.58972,5.59098,15000000.0
2006-12-05 14:33:00,5.59024,5.59115,5.58984,5.59115,8000000.0
2006-12-05 14:34:00,5.59059,5.59068,5.58953,5.58982,9000000.0
2006-12-05 14:35:00,5.58886,5.59006,5.58886,5.58966,11000000.0
2006-12-05 14:36:00,5.58903,5.59052,5.58892,5.59045,15000000.0
2006-12-05 14:37:00,5.58941,5.58957,5.58886,5.58917,8000000.0
2006-12-05 14:38:00,5.58953,5.5904,5.58926,5.58954,10000000.0
2006-12-05 14:39:00,5.59033,5.59045,5.58899,5.58954,19000000.0
2006-12-05 14:40:00,5.5902,5.59035,5.58888,5.58951,15000000.0
2006-12-05 14:41:00,5.58965,5.59055,5.58965,5.59053,15000000.0
2006-12-05 14:42:00,5.5904,5.59053,5.58905,5.58942,17000000.0
2006-12-05 14:43:00,5.58949,5.59049,5.58904,5.59038,15000000.0
2006-12-05 14:44:00,5.59061,5.59075,5.58932,5.58939,15000000.0
2006-12-05 14:45:00,5.59048,5.59048,5.58956,5.5903,9000000.0
2006-12-05 14:46:00,5.59001,5.59041,5.58919,5.59041,11000000.0
2006-12-05 14:47:00,5.59,5.59036,5.58854,5.59036,12000000.0
2006-12-05 14:48:00,5.58995,5.59034,5.58873,5.59034,12000000.0
2006-12-05 14:49:00,5.58916,5.59033,5.58852,5.59033,12000000.0
2006-12-05 14:50:00,5.58998,5.59026,5.58862,5.58961,15000000.0
2006-12-05 14:51:00,5.58863,5.59009,5.58849,5.58944,10000000.0
2006-12-05 14:52:00,5.58972,5.58979,5.58861,5.58951,13000000.0
2006-12-05 14:53:00,5.58954,5.58954,5.58804,5.58868,13000000.0
2006-12-05 14:54:00,5.58868,5.58963,5.58839,5.5889,9000000.0
2006-12-05 14:55:00,5.58927,5.58927,5.58702,5.58754,16000000.0
2006-12-05 14:56:00,5.58818,5.58881,5.58706,5.58881,15000000.0
2006-12-05 14:57:00,5.58854,5.58879,5.58733,5.5878,15000000.0
2006-12-05 14:58:00,5.58785,5.58888,5.58749,5.58834,11000000.0
2006-12-05 14:59:00,5.58885,5.58923,5.58781,5.5888,14000000.0
2006-12-05 15:00:00,5.58774,5.58883,5.58731,5.5877,18000000.0
2006-12-05 15:01:00,5.58736,5.58862,5.58693,5.58753,12000000.0
2006-12-05 15:02:00,5.58734,5.58803,5.58698,5.58747,7000000.0
2006-12-05 15:03:00,5.58861,5.58907,5.58703,5.58859,18000000.0
2006-12-05 15:04:00,5.5883,5.589,5.58749,5.58787,21000000.0
2006-12-05 15:05:00,5.58895,5.58895,5.58698,5.58894,13000000.0
2006-12-05 15:06:00,5.58895,5.58934,5.58795,5.58806,14000000.0
2006-12-05 15:07:00,5.58806,5.58955,5.58783,5.58801,22000000.0
2006-12-05 15:08:00,5.58767,5.58834,5.58692,5.58834,10000000.0
2006-12-05 15:09:00,5.58741,5.58743,5.58529,5.58615,9000000.0
2006-12-05 15:10:00,5.58642,5.58642,5.58459,5.58468,14000000.0
2006-12-05 15:11:00,5.58522,5.5863,5.58465,5.58619,12000000.0
2006-12-05 15:12:00,5.58633,5.58654,5.5852,5.58622,13000000.0
2006-12-05 15:13:00,5.58602,5.58689,5.58483,5.58656,12000000.0
2006-12-05 15:14:00,5.58672,5.58709,5.58576,5.58709,10000000.0
2006-12-05 15:15:00,5.587,5.58736,5.58527,5.58702,16000000.0
2006-12-05 15:16:00,5.5877,5.5877,5.58609,5.58648,15000000.0
2006-12-05 15:17:00,5.58618,5.58728,5.58563,5.58651,14000000.0
2006-12-05 15:18:00,5.5865,5.58704,5.58542,5.58698,12000000.0
2006-12-05 15:19:00,5.58638,5.58651,5.58506,5.58577,11000000.0
2006-12-05 15:20:00,5.58611,5.58658,5.58427,5.58477,14000000.0
2006-12-05 15:21:00,5.58511,5.58537,5.58354,5.58491,14000000.0
2006-12-05 15:22:00,5.58484,5.58516,5.58387,5.58388,10000000.0
2006-12-05 15:23:00,5.58357,5.58477,5.58356,5.58477,11000000.0
2006-12-05 15:24:00,5.58461,5.58502,5.58408,5.58502,10000000.0
2006-12-05 15:25:00,5.58384,5.58489,5.58326,5.58489,16000000.0
2006-12-05 15:26:00,5.58375,5.58496,5.58282,5.58433,15000000.0
2006-12-05 15:27:00,5.58321,5.58321,5.58215,5.58304,10000000.0
2006-12-05 15:28:00,5.58302,5.58306,5.58092,5.58159,11000000.0
2006-12-05 15:29:00,5.58165,5.58169,5.57969,5.58083,19000000.0
2006-12-05 15:30:00,5.57857,5.58035,5.57691,5.57815,10000000.0
2006-12-05 15:31:00,5.57622,5.57632,5.57478,5.57503,14000000.0
2006-12-05 15:32:00,5.57536,5.57597,5.57284,5.57558,12000000.0
2006-12-05 15:33:00,5.57583,5.57695,5.57409,5.57502,20000000.0
2006-12-05 15:34:00,5.57706,5.57716,5.57474,5.57605,12000000.0
2006-12-05 15:35:00,5.57683,5.57764,5.57416,5.57536,12000000.0
2006-12-05 15:36:00,5.5768,5.57684,5.57543,5.57684,10000000.0
2006-12-05 15:37:00,5.57667,5.57708,5.57607,5.57607,10000000.0
2006-12-05 15:38:00,5.57694,5.57733,5.5753,5.57715,13000000.0
2006-12-05 15:39:00,5.57767,5.57783,5.57611,5.57689,7000000.0
2006-12-05 15:40:00,5.57699,5.57748,5.5761,5.577,10000000.0
2006-12-05 15:41:00,5.57756,5.57787,5.57648,5.57731,9000000.0
2006-12-05 15:42:00,5.57678,5.579,5.57678,5.578,13000000.0
2006-12-05 15:43:00,5.57951,5.58011,5.57852,5.58011,16000000.0
2006-12-05 15:44:00,5.57894,5.58068,5.57864,5.58001,14000000.0
2006-12-05 15:45:00,5.57787,5.57988,5.57787,5.57978,15000000.0
2006-12-05 15:46:00,5.58003,5.58047,5.57833,5.58047,13000000.0
2006-12-05 15:47:00,5.58159,5.5833,5.57946,5.58183,9000000.0
2006-12-05 15:48:00,5.58354,5.58484,5.58344,5.58464,21000000.0
2006-12-05 15:49:00,5.58512,5.5857,5.58365,5.58408,23000000.0
2006-12-05 15:50:00,5.58506,5.58826,5.5845,5.58826,12000000.0
2006-12-05 15:51:00,5.58827,5.58827,5.58474,5.58699,19000000.0
2006-12-05 15:52:00,5.58551,5.58592,5.58473,5.58564,15000000.0
2006-12-05 15:53:00,5.58632,5.58709,5.58446,5.5859,14000000.0
2006-12-05 15:54:00,5.58463,5.58692,5.58463,5.58692,15000000.0
2006-12-05 15:55:00,5.58617,5.5867,5.58455,5.58542,12000000.0
2006-12-05 15:56:00,5.58659,5.58659,5.58445,5.58571,18000000.0
2006-12-05 15:57:00,5.58479,5.58503,5.58384,5.58498,10000000.0
2006-12-05 15:58:00,5.58414,5.58611,5.58396,5.58512,22000000.0
2006-12-05 15:59:00,5.58498,5.58556,5.58386,5.58499,12000000.0
2006-12-05 16:00:00,5.58509,5.58534,5.58395,5.58457,12000000.0
2006-12-05 16:01:00,5.58379,5.5851,5.58375,5.5851,12000000.0
2006-12-05 16:02:00,5.58533,5.5867,5.58469,5.5867,13000000.0
2006-12-05 16:03:00,5.58715,5.59042,5.58642,5.59042,13000000.0
2006-12-05 16:04:00,5.59151,5.59216,5.59066,5.59107,11000000.0
2006-12-05 16:05:00,5.59051,5.59157,5.58969,5.58969,9000000.0
2006-12-05 16:06:00,5.59018,5.59077,5.58923,5.59077,14000000.0
2006-12-05 16:07:00,5.59148,5.59209,5.59037,5.59174,15000000.0
2006-12-05 16:08:00,5.59141,5.59342,5.59141,5.59287,15000000.0
2006-12-05 16:09:00,5.59277,5.59277,5.59046,5.59153,17000000.0
2006-12-05 16:10:00,5.59202,5.59202,5.58965,5.59092,14000000.0
2006-12-05 16:11:00,5.58939,5.58992,5.58857,5.58956,9000000.0
2006-12-05 16:12:00,5.58983,5.59057,5.58842,5.58895,15000000.0
2006-12-05 16:13:00,5.59012,5.59012,5.58901,5.58901,14000000.0
2006-12-05 16:14:00,5.58914,5.59012,5.58862,5.58937,12000000.0
2006-12-05 16:15:00,5.58804,5.58937,5.58732,5.58751,14000000.0
2006-12-05 16:16:00,5.58831,5.58856,5.5861,5.58614,13000000.0
2006-12-05 16:17:00,5.58636,5.58726,5.58575,5.58575,18000000.0
2006-12-05 16:18:00,5.58664,5.58796,5.58568,5.58699,13000000.0
2006-12-05 16:19:00,5.58807,5.58817,5.58661,5.58817,8000000.0
2006-12-05 16:20:00,5.58838,5.58873,5.58677,5.58818,13000000.0
2006-12-05 16:21:00,5.58694,5.58801,5.5864,5.58747,12000000.0
2006-12-05 16:22:00,5.58764,5.58819,5.58734,5.58816,11000000.0
2006-12-05 16:23:00,5.58836,5.58862,5.58685,5.58862,14000000.0
2006-12-05 16:24:00,5.58871,5.58919,5.58737,5.58876,15000000.0
2006-12-05 16:25:00,5.58881,5.58892,5.58771,5.58845,11000000.0
2006-12-05 16:26:00,5.58852,5.58852,5.58537,5.58582,8000000.0
2006-12-05 16:27:00,5.58549,5.58638,5.58479,5.58589,10000000.0
2006-12-05 16:28:00,5.58544,5.58548,5.58399,5.58514,15000000.0
2006-12-05 16:29:00,5.58462,5.58581,5.58449,5.58568,7000000.0
2006-12-05 16:30:00,5.58649,5.58721,5.58562,5.58652,16000000.0
2006-12-05 16:31:00,5.5862,5.58783,5.5862,5.58783,14000000.0
2006-12-05 16:32:00,5.58718,5.58753,5.58622,5.58723,7000000.0
2006-12-05 16:33:00,5.58664,5.58709,5.58557,5.58557,8000000.0
2006-12-05 16:34:00,5.58651,5.58699,5.58548,5.58699,8000000.0
2006-12-05 16:35:00,5.58644,5.58675,5.58578,5.58609,9000000.0
2006-12-05 16:36:00,5.58715,5.58782,5.58623,5.58765,13000000.0
2006-12-05 16:37:00,5.58684,5.58753,5.58498,5.58586,18000000.0
2006-12-05 16:38:00,5.58588,5.58588,5.58387,5.58507,18000000.0
2006-12-05 16:39:00,5.58524,5.58637,5.58443,5.58602,20000000.0
2006-12-05 16:40:00,5.58667,5.58679,5.58404,5.58593,13000000.0
2006-12-05 16:41:00,5.58541,5.58563,5.58345,5.58504,20000000.0
2006-12-05 16:42:00,5.58486,5.58525,5.58353,5.58444,18000000.0
2006-12-05 16:43:00,5.58486,5.58527,5.58312,5.58479,15000000.0
2006-12-05 16:44:00,5.58539,5.58576,5.58377,5.5855,20000000.0
2006-12-05 16:45:00,5.58479,5.58479,5.58299,5.58421,13000000.0
2006-12-05 16:46:00,5.58463,5.58476,5.58313,5.58331,15000000.0
2006-12-05 16:47:00,5.58421,5.58421,5.58325,5.58338,8000000.0
2006-12-05 16:48:00,5.58318,5.58439,5.58291,5.58326,11000000.0
2006-12-05 16:49:00,5.58326,5.58494,5.58299,5.58427,12000000.0
2006-12-05 16:50:00,5.58329,5.58446,5.57909,5.58303,15000000.0
2006-12-05 16:51:00,5.58294,5.58318,5.58097,5.58289,18000000.0
2006-12-05 16:52:00,5.58302,5.5834,5.58176,5.58318,14000000.0
2006-12-05 16:53:00,5.58314,5.58314,5.58156,5.58283,8000000.0
2006-12-05 16:54:00,5.58244,5.58245,5.58092,5.58229,11000000.0
2006-12-05 16:55:00,5.58217,5.58317,5.58137,5.58317,12000000.0
2006-12-05 16:56:00,5.5837,5.58373,5.58209,5.58244,10000000.0
2006-12-05 16:57:00,5.58321,5.58354,5.58168,5.58183,8000000.0
2006-12-05 16:58:00,5.58158,5.58224,5.58112,5.58126,9000000.0
2006-12-05 16:59:00,5.58204,5.58205,5.58034,5.58205,13000000.0
2006-12-05 17:00:00,5.58544,5.59146,5.58417,5.59146,11000000.0
2006-12-05 17:01:00,5.5946,5.59637,5.59259,5.59423,12000000.0
2006-12-05 17:02:00,5.59426,5.59524,5.59186,5.59306,10000000.0
2006-12-05 17:03:00,5.59234,5.59525,5.592,5.59395,16000000.0
2006-12-05 17:04:00,5.59295,5.59341,5.58648,5.58949,13000000.0
2006-12-05 17:05:00,5.59164,5.59164,5.58703,5.5896,16000000.0
2006-12-05 17:06:00,5.59034,5.5905,5.58763,5.58814,12000000.0
2006-12-05 17:07:00,5.58882,5.58934,5.58784,5.58784,8000000.0
2006-12-05 17:08:00,5.59006,5.59099,5.58845,5.59016,21000000.0
2006-12-05 17:09:00,5.59109,5.59255,5.58931,5.59234,16000000.0
2006-12-05 17:10:00,5.59168,5.59501,5.59168,5.59436,11000000.0
2006-12-05 17:11:00,5.59399,5.59596,5.59372,5.59499,11000000.0
2006-12-05 17:12:00,5.59688,5.60129,5.59627,5.60129,9000000.0
2006-12-05 17:13:00,5.60259,5.60259,5.59991,5.60131,9000000.0
2006-12-05 17:14:00,5.59972,5.60292,5.59916,5.60126,17000000.0
2006-12-05 17:15:00,5.60172,5.60211,5.59901,5.59915,11000000.0
2006-12-05 17:16:00,5.59941,5.60017,5.59615,5.5975,15000000.0
2006-12-05 17:17:00,5.59926,5.59952,5.59623,5.59741,13000000.0
2006-12-05 17:18:00,5.5958,5.59806,5.5955,5.59704,15000000.0
2006-12-05 17:19:00,5.59696,5.59779,5.59581,5.59751,17000000.0
2006-12-05 17:20:00,5.5978,5.59905,5.59725,5.59725,12000000.0
2006-12-05 17:21:00,5.597,5.59998,5.597,5.59998,7000000.0
2006-12-05 17:22:00,5.5997,5.6019,5.59914,5.60182,14000000.0
2006-12-05 17:23:00,5.60095,5.60224,5.60043,5.60176,13000000.0
2006-12-05 17:24:00,5.59883,5.60178,5.59815,5.59883,9000000.0
2006-12-05 17:25:00,5.59888,5.60073,5.59794,5.59946,11000000.0
2006-12-05 17:26:00,5.60071,5.60131,5.59907,5.59996,16000000.0
2006-12-05 17:27:00,5.60187,5.60402,5.60098,5.60285,9000000.0
2006-12-05 17:28:00,5.60383,5.6043,5.60255,5.60373,15000000.0
2006-12-05 17:29:00,5.60232,5.60378,5.60142,5.60142,11000000.0
2006-12-05 17:30:00,5.60287,5.60426,5.60241,5.60327,19000000.0
2006-12-05 17:31:00,5.6025,5.60393,5.60217,5.60379,11000000.0
2006-12-05 17:32:00,5.60431,5.60439,5.60243,5.6042,9000000.0
2006-12-05 17:33:00,5.60197,5.60493,5.60168,5.60357,10000000.0
2006-12-05 17:34:00,5.6034,5.6042,5.60095,5.60095,14000000.0
2006-12-05 17:35:00,5.60107,5.6026,5.5998,5.60003,13000000.0
2006-12-05 17:36:00,5.60112,5.60142,5.60053,5.60054,11000000.0
2006-12-05 17:37:00,5.60111,5.60144,5.59957,5.59957,15000000.0
2006-12-05 17:38:00,5.59961,5.60112,5.59897,5.59972,17000000.0
2006-12-05 17:39:00,5.59922,5.59963,5.59817,5.59904,8000000.0
2006-12-05 17:40:00,5.59905,5.60062,5.59777,5.60062,12000000.0
2006-12-05 17:41:00,5.60133,5.60233,5.60054,5.60163,21000000.0
2006-12-05 17:42:00,5.60152,5.60255,5.60079,5.602,13000000.0
2006-12-05 17:43:00,5.60098,5.60174,5.60008,5.60143,11000000.0
2006-12-05 17:44:00,5.59987,5.60191,5.59922,5.60054,19000000.0
2006-12-05 17:45:00,5.60237,5.60246,5.60051,5.60204,10000000.0
2006-12-05 17:46:00,5.6023,5.6023,5.5999,5.60102,13000000.0
2006-12-05 17:47:00,5.602,5.60264,5.60089,5.60261,9000000.0
2006-12-05 17:48:00,5.60243,5.60249,5.60079,5.60105,14000000.0
2006-12-05 17:49:00,5.60056,5.60062,5.59842,5.5995,14000000.0
2006-12-05 17:50:00,5.5982,5.59934,5.59791,5.59907,17000000.0
2006-12-05 17:51:00,5.59863,5.59915,5.59704,5.59915,13000000.0
2006-12-05 17:52:00,5.59917,5.5993,5.59782,5.5993,24000000.0
2006-12-05 17:53:00,5.59857,5.5989,5.59724,5.59822,16000000.0
2006-12-05 17:54:00,5.59766,5.59772,5.59561,5.59664,16000000.0
2006-12-05 17:55:00,5.59501,5.59625,5.5945,5.59625,13000000.0
2006-12-05 17:56:00,5.59715,5.59733,5.59576,5.59698,15000000.0
2006-12-05 17:57:00,5.59648,5.59648,5.59455,5.59476,10000000.0
2006-12-05 17:58:00,5.59588,5.59608,5.59411,5.59593,15000000.0
2006-12-05 17:59:00,5.59562,5.59674,5.59476,5.59643,13000000.0
2006-12-05 18:00:00,5.59569,5.59747,5.59542,5.59747,7000000.0
2006-12-05 18:01:00,5.59694,5.59758,5.59581,5.59625,18000000.0
2006-12-05 18:02:00,5.59635,5.59728,5.59589,5.59722,17000000.0
2006-12-05 18:03:00,5.59702,5.59752,5.59366,5.59705,16000000.0
2006-12-05 18:04:00,5.59744,5.5981,5.5958,5.59619,14000000.0
2006-12-05 18:05:00,5.59553,5.59675,5.59529,5.59552,13000000.0
2006-12-05 18:06:00,5.59642,5.59689,5.59429,5.59605,18000000.0
2006-12-05 18:07:00,5.59536,5.59668,5.59497,5.59641,12000000.0
2006-12-05 18:08:00,5.59609,5.59647,5.59458,5.59647,18000000.0
2006-12-05 18:09:00,5.59575,5.5962,5.59307,5.59475,12000000.0
2006-12-05 18:10:00,5.59539,5.59539,5.59193,5.59302,13000000.0
2006-12-05 18:11:00,5.59261,5.5932,5.59218,5.59314,10000000.0
2006-12-05 18:12:00,5.59223,5.59315,5.59146,5.59146,11000000.0
2006-12-05 18:13:00,5.59178,5.59332,5.59112,5.59332,14000000.0
2006-12-05 18:14:00,5.59182,5.59343,5.59129,5.59275,10000000.0
2006-12-05 18:15:00,5.59173,5.5929,5.59119,5.5929,10000000.0
2006-12-05 18:16:00,5.59335,5.59335,5.59211,5.59294,9000000.0
2006-12-05 18:17:00,5.59269,5.59319,5.59157,5.59207,18000000.0
2006-12-05 18:18:00,5.59245,5.59361,5.5916,5.59361,14000000.0
2006-12-05 18:19:00,5.59363,5.59364,5.59206,5.59354,10000000.0
2006-12-05 18:20:00,5.59354,5.59432,5.59204,5.59401,15000000.0
2006-12-05 18:21:00,5.59435,5.59435,5.59196,5.59353,18000000.0
2006-12-05 18:22:00,5.59258,5.59303,5.59138,5.59233,14000000.0
2006-12-05 18:23:00,5.59208,5.5933,5.59132,5.59297,7000000.0
2006-12-05 18:24:00,5.59276,5.59296,5.5913,5.59213,9000000.0
2006-12-05 18:25:00,5.59242,5.59268,5.59157,5.59185,13000000.0
2006-12-05 18:26:00,5.59255,5.59295,5.59123,5.59182,16000000.0
2006-12-05 18:27:00,5.59167,5.5923,5.59101,5.59191,14000000.0
2006-12-05 18:28:00,5.59221,5.59243,5.59085,5.59209,13000000.0
2006-12-05 18:29:00,5.59173,5.59265,5.59151,5.5918,11000000.0
2006-12-05 18:30:00,5.59155,5.59277,5.59051,5.59088,16000000.0
2006-12-05 18:31:00,5.58957,5.59124,5.58869,5.59037,12000000.0
2006-12-05 18:32:00,5.59005,5.59005,5.58878,5.58908,11000000.0
2006-12-05 18:33:00,5.5896,5.5896,5.58757,5.58886,13000000.0
2006-12-05 18:34:00,5.58904,5.58904,5.58717,5.58872,13000000.0
2006-12-05 18:35:00,5.58873,5.58874,5.58648,5.58844,18000000.0
2006-12-05 18:36:00,5.58768,5.58966,5.58768,5.58876,18000000.0
2006-12-05 18:37:00,5.58858,5.58942,5.58815,5.58901,18000000.0
2006-12-05 18:38:00,5.58924,5.58946,5.58849,5.58946,11000000.0
2006-12-05 18:39:00,5.58827,5.59,5.58819,5.58897,11000000.0
2006-12-05 18:40:00,5.58933,5.59064,5.58922,5.59023,14000000.0
2006-12-05 18:41:00,5.59015,5.59121,5.58951,5.59001,16000000.0
2006-12-05 18:42:00,5.59032,5.59143,5.58979,5.59122,14000000.0
2006-12-05 18:43:00,5.59039,5.59164,5.59038,5.59164,10000000.0
2006-12-05 18:44:00,5.59153,5.59185,5.59041,5.59041,13000000.0
2006-12-05 18:45:00,5.59073,5.59091,5.58952,5.59046,13000000.0
2006-12-05 18:46:00,5.58969,5.59245,5.58969,5.59245,12000000.0
2006-12-05 18:47:00,5.59245,5.5933,5.59184,5.59308,14000000.0
2006-12-05 18:48:00,5.59388,5.59388,5.59178,5.5925,15000000.0
2006-12-05 18:49:00,5.59353,5.59361,5.59253,5.5936,12000000.0
2006-12-05 18:50:00,5.59271,5.5934,5.59247,5.59325,9000000.0
2006-12-05 18:51:00,5.59261,5.59276,5.59148,5.59223,17000000.0
2006-12-05 18:52:00,5.59249,5.59285,5.59146,5.59146,9000000.0
2006-12-05 18:53:00,5.59155,5.59319,5.59155,5.59163,14000000.0
2006-12-05 18:54:00,5.59268,5.59306,5.59172,5.5924,14000000.0
2006-12-05 18:55:00,5.59198,5.59198,5.59091,5.59166,10000000.0
2006-12-05 18:56:00,5.59171,5.59189,5.59044,5.59166,16000000.0
2006-12-05 18:57:00,5.5919,5.59198,5.59045,5.59151,17000000.0
2006-12-05 18:58:00,5.5916,5.5916,5.59026,5.59122,14000000.0
2006-12-05 18:59:00,5.59142,5.59142,5.589,5.58994,14000000.0
2006-12-05 19:00:00,5.58941,5.58958,5.58789,5.58945,15000000.0
2006-12-05 19:01:00,5.58954,5.59054,5.58947,5.5902,15000000.0
2006-12-05 19:02:00,5.58971,5.59084,5.58867,5.58979,14000000.0
2006-12-05 19:03:00,5.58936,5.58966,5.5885,5.58903,14000000.0
2006-12-05 19:04:00,5.58943,5.59002,5.58888,5.58995,12000000.0
2006-12-05 19:05:00,5.58997,5.58999,5.58854,5.58854,15000000.0
2006-12-05 19:06:00,5.58856,5.58986,5.58797,5.58819,16000000.0
2006-12-05 19:07:00,5.58889,5.58889,5.58676,5.58826,20000000.0
2006-12-05 19:08:00,5.5879,5.58799,5.58686,5.58746,8000000.0
2006-12-05 19:09:00,5.58819,5.58862,5.58673,5.58857,17000000.0
2006-12-05 19:10:00,5.58728,5.58775,5.5866,5.58699,9000000.0
2006-12-05 19:11:00,5.58788,5.58816,5.58668,5.58816,16000000.0
2006-12-05 19:12:00,5.58804,5.58842,5.587,5.58779,13000000.0
2006-12-05 19:13:00,5.58759,5.58855,5.58705,5.58855,10000000.0
2006-12-05 19:14:00,5.58879,5.58895,5.58788,5.58893,20000000.0
2006-12-05 19:15:00,5.58898,5.58899,5.58801,5.58835,12000000.0
2006-12-05 19:16:00,5.58818,5.58889,5.5879,5.58867,8000000.0
2006-12-05 19:17:00,5.58755,5.58985,5.58755,5.58972,18000000.0
2006-12-05 19:18:00,5.58878,5.5895,5.58849,5.58883,11000000.0
2006-12-05 19:19:00,5.58866,5.58935,5.58815,5.58875,12000000.0
2006-12-05 19:20:00,5.58894,5.58923,5.58799,5.58915,14000000.0
2006-12-05 19:21:00,5.58907,5.58907,5.58765,5.58815,13000000.0
2006-12-05 19:22:00,5.58783,5.5887,5.58743,5.58819,12000000.0
2006-12-05 19:23:00,5.58861,5.58914,5.58776,5.58828,14000000.0
2006-12-05 19:24:00,5.58827,5.58961,5.58788,5.58935,19000000.0
2006-12-05 19:25:00,5.58948,5.5896,5.58737,5.58789,8000000.0
2006-12-05 19:26:00,5.5874,5.58887,5.5874,5.58825,7000000.0
2006-12-05 19:27:00,5.58815,5.58869,5.58735,5.58867,20000000.0
2006-12-05 19:28:00,5.58858,5.58891,5.58705,5.5882,17000000.0
2006-12-05 19:29:00,5.58768,5.58858,5.58731,5.58736,10000000.0
2006-12-05 19:30:00,5.58844,5.58866,5.58739,5.58789,15000000.0
2006-12-05 19:31:00,5.58816,5.58871,5.5875,5.58847,11000000.0
2006-12-05 19:32:00,5.58816,5.58885,5.58779,5.58838,9000000.0
2006-12-05 19:33:00,5.58852,5.58879,5.58747,5.58783,14000000.0
2006-12-05 19:34:00,5.58732,5.58914,5.5872,5.58793,17000000.0
2006-12-05 19:35:00,5.58849,5.58849,5.58741,5.58839,8000000.0
2006-12-05 19:36:00,5.58784,5.58918,5.58784,5.58824,15000000.0
2006-12-05 19:37:00,5.58795,5.58825,5.58712,5.58712,8000000.0
2006-12-05 19:38:00,5.58801,5.58829,5.58669,5.58669,15000000.0
2006-12-05 19:39:00,5.58732,5.58827,5.58697,5.58714,17000000.0
2006-12-05 19:40:00,5.5881,5.5881,5.5861,5.5868,16000000.0
2006-12-05 19:41:00,5.58631,5.58684,5.58572,5.58572,11000000.0
2006-12-05 19:42:00,5.58573,5.58672,5.58567,5.58567,15000000.0
2006-12-05 19:43:00,5.58627,5.58725,5.58598,5.58725,14000000.0
2006-12-05 19:44:00,5.58732,5.58732,5.58644,5.58644,14000000.0
2006-12-05 19:45:00,5.58756,5.58784,5.5867,5.58726,15000000.0
2006-12-05 19:46:00,5.58689,5.58831,5.58655,5.58813,15000000.0
2006-12-05 19:47:00,5.58771,5.58817,5.58714,5.58745,16000000.0
2006-12-05 19:48:00,5.58703,5.58773,5.58624,5.58663,16000000.0
2006-12-05 19:49:00,5.58644,5.58801,5.58644,5.58801,8000000.0
2006-12-05 19:50:00,5.58656,5.58786,5.58648,5.58778,9000000.0
2006-12-05 19:51:00,5.58771,5.58845,5.58697,5.58769,19000000.0
2006-12-05 19:52:00,5.58884,5.58938,5.5882,5.58938,11000000.0
2006-12-05 19:53:00,5.58794,5.58926,5.58788,5.58849,14000000.0
2006-12-05 19:54:00,5.58818,5.58879,5.5876,5.5876,18000000.0
2006-12-05 19:55:00,5.58711,5.58871,5.58711,5.58855,13000000.0
2006-12-05 19:56:00,5.58729,5.58875,5.58729,5.58865,10000000.0
2006-12-05 19:57:00,5.58865,5.5891,5.58748,5.58905,16000000.0
2006-12-05 19:58:00,5.58927,5.5893,5.58788,5.5893,15000000.0
2006-12-05 19:59:00,5.58924,5.58924,5.58805,5.58903,14000000.0
2006-12-05 20:00:00,5.58821,5.58941,5.58807,5.58916,11000000.0
2006-12-05 20:01:00,5.5888,5.58991,5.5888,5.58948,24000000.0
2006-12-05 20:02:00,5.58939,5.5895,5.58873,5.58881,11000000.0
2006-12-05 20:03:00,5.58952,5.59031,5.58878,5.58878,11000000.0
2006-12-05 20:04:00,5.58922,5.58984,5.58861,5.58899,10000000.0
2006-12-05 20:05:00,5.58908,5.5896,5.58848,5.58887,17000000.0
2006-12-05 20:06:00,5.589,5.58946,5.58806,5.58848,10000000.0
2006-12-05 20:07:00,5.58847,5.58925,5.58742,5.58804,14000000.0
2006-12-05 20:08:00,5.58775,5.58892,5.5875,5.58812,13000000.0
2006-12-05 20:09:00,5.58854,5.58901,5.58796,5.58812,11000000.0
2006-12-05 20:10:00,5.58905,5.58905,5.58786,5.5885,11000000.0
2006-12-05 20:11:00,5.58821,5.58848,5.58745,5.58788,9000000.0
2006-12-05 20:12:00,5.58814,5.58855,5.58736,5.58785,16000000.0
2006-12-05 20:13:00,5.58742,5.58801,5.58704,5.58704,11000000.0
2006-12-05 20:14:00,5.58783,5.58864,5.58733,5.58864,19000000.0
2006-12-05 20:15:00,5.58852,5.58852,5.58695,5.58695,13000000.0
2006-12-05 20:16:00,5.58717,5.58825,5.58666,5.58801,15000000.0
2006-12-05 20:17:00,5.58817,5.58825,5.58809,5.58815,8000000.0
2006-12-05 20:18:00,5.58824,5.58824,5.58673,5.58673,14000000.0
2006-12-05 20:19:00,5.5874,5.58807,5.587,5.587,14000000.0
2006-12-05 20:20:00,5.58728,5.58827,5.58696,5.58782,12000000.0
2006-12-05 20:21:00,5.58738,5.58829,5.58713,5.58746,9000000.0
2006-12-05 20:22:00,5.5876,5.58823,5.58666,5.58818,17000000.0
2006-12-05 20:23:00,5.58762,5.588,5.58698,5.58772,11000000.0
2006-12-05 20:24:00,5.58818,5.58818,5.58602,5.58722,16000000.0
2006-12-05 20:25:00,5.58659,5.58773,5.58597,5.58597,11000000.0
2006-12-05 20:26:00,5.58603,5.58746,5.58598,5.58666,8000000.0
2006-12-05 20:27:00,5.58692,5.58833,5.58662,5.58745,13000000.0
2006-12-05 20:28:00,5.58759,5.58822,5.58721,5.58772,15000000.0
2006-12-05 20:29:00,5.5879,5.58856,5.58723,5.58833,16000000.0
2006-12-05 20:30:00,5.58836,5.5884,5.58735,5.58766,8000000.0
2006-12-05 20:31:00,5.58765,5.58839,5.58713,5.58839,18000000.0
2006-12-05 20:32:00,5.58845,5.58845,5.58703,5.58767,7000000.0
2006-12-05 20:33:00,5.5874,5.58841,5.58669,5.58669,13000000.0
2006-12-05 20:34:00,5.58657,5.58705,5.58643,5.58649,13000000.0
2006-12-05 20:35:00,5.58697,5.58839,5.58697,5.58839,9000000.0
2006-12-05 20:36:00,5.58783,5.58891,5.58742,5.58771,17000000.0
2006-12-05 20:37:00,5.58806,5.58843,5.58714,5.58759,14000000.0
2006-12-05 20:38:00,5.58797,5.58841,5.58695,5.58695,16000000.0
2006-12-05 20:39:00,5.58638,5.58715,5.58572,5.58622,14000000.0
2006-12-05 20:40:00,5.5864,5.58763,5.5864,5.58763,17000000.0
2006-12-05 20:41:00,5.58619,5.58751,5.58564,5.58716,16000000.0
2006-12-05 20:42:00,5.58631,5.58774,5.58587,5.58619,22000000.0
2006-12-05 20:43:00,5.58619,5.5877,5.58619,5.58703,18000000.0
2006-12-05 20:44:00,5.58742,5.58742,5.58637,5.58659,16000000.0
2006-12-05 20:45:00,5.58635,5.58748,5.58635,5.58738,8000000.0
2006-12-05 20:46:00,5.58752,5.58815,5.58705,5.58815,19000000.0
2006-12-05 20:47:00,5.58823,5.58823,5.58679,5.58679,12000000.0
2006-12-05 20:48:00,5.58696,5.58842,5.58696,5.58842,9000000.0
2006-12-05 20:49:00,5.58844,5.58844,5.58722,5.5877,19000000.0
2006-12-05 20:50:00,5.58741,5.58798,5.5869,5.58745,15000000.0
2006-12-05 20:51:00,5.58798,5.58888,5.58798,5.58886,9000000.0
2006-12-05 20:52:00,5.58835,5.58835,5.58745,5.58752,11000000.0
2006-12-05 20:53:00,5.58735,5.5882,5.58693,5.58749,15000000.0
2006-12-05 20:54:00,5.58807,5.5891,5.58773,5.5891,12000000.0
2006-12-05 20:55:00,5.58892,5.58904,5.58787,5.58832,18000000.0
2006-12-05 20:56:00,5.58827,5.58919,5.58754,5.58847,12000000.0
2006-12-05 20:57:00,5.58852,5.589,5.5879,5.58804,13000000.0
2006-12-05 20:58:00,5.58802,5.58935,5.58802,5.58935,11000000.0
2006-12-05 20:59:00,5.5894,5.5894,5.58796,5.58796,11000000.0
2006-12-05 21:00:00,5.58814,5.58889,5.58751,5.58889,17000000.0
2006-12-05 21:01:00,5.58733,5.58845,5.58713,5.58772,10000000.0
2006-12-05 21:02:00,5.58764,5.58806,5.58743,5.58788,8000000.0
2006-12-05 21:03:00,5.58714,5.58864,5.58706,5.58753,19000000.0
2006-12-05 21:04:00,5.58756,5.58867,5.58683,5.58737,18000000.0
2006-12-05 21:05:00,5.58733,5.58853,5.58719,5.58763,14000000.0
2006-12-05 21:06:00,5.58886,5.58886,5.58775,5.58854,12000000.0
2006-12-05 21:07:00,5.58879,5.58916,5.58827,5.58916,10000000.0
2006-12-05 21:08:00,5.58888,5.58888,5.58696,5.58757,14000000.0
2006-12-05 21:09:00,5.58848,5.58848,5.58762,5.5884,16000000.0
2006-12-05 21:10:00,5.5882,5.58847,5.58702,5.58847,15000000.0
2006-12-05 21:11:00,5.5874,5.58804,5.58702,5.58744,13000000.0
2006-12-05 21:12:00,5.58791,5.58817,5.5868,5.58757,10000000.0
2006-12-05 21:13:00,5.5874,5.58833,5.58683,5.58683,14000000.0
2006-12-05 21:14:00,5.58645,5.58731,5.58643,5.58667,10000000.0
2006-12-05 21:15:00,5.58683,5.58776,5.58652,5.58772,15000000.0
2006-12-05 21:16:00,5.58798,5.58798,5.58641,5.58669,11000000.0
2006-12-05 21:17:00,5.58658,5.58743,5.58611,5.58695,13000000.0
2006-12-05 21:18:00,5.587,5.58791,5.58627,5.58791,17000000.0
2006-12-05 21:19:00,5.58783,5.58783,5.58649,5.58653,12000000.0
2006-12-05 21:20:00,5.586,5.5865,5.58589,5.5865,14000000.0
2006-12-05 21:21:00,5.58651,5.58651,5.586,5.586,11000000.0
2006-12-05 21:22:00,5.5861,5.58655,5.5861,5.58644,9000000.0
2006-12-05 21:23:00,5.5862,5.58773,5.5862,5.58714,7000000.0
2006-12-05 21:24:00,5.58722,5.58746,5.58539,5.5873,11000000.0
2006-12-05 21:25:00,5.58704,5.58704,5.58583,5.58583,7000000.0
2006-12-05 21:26:00,5.58634,5.58729,5.58619,5.58676,13000000.0
2006-12-05 21:27:00,5.58666,5.58703,5.58608,5.58608,11000000.0
2006-12-05 21:28:00,5.58578,5.58606,5.58563,5.58583,15000000.0
2006-12-05 21:29:00,5.58735,5.58735,5.58537,5.58564,12000000.0
2006-12-05 21:30:00,5.58582,5.58622,5.58525,5.58525,10000000.0
2006-12-05 21:31:00,5.58529,5.58599,5.58529,5.58535,10000000.0
2006-12-05 21:32:00,5.58513,5.58561,5.58513,5.58542,12000000.0
2006-12-05 21:33:00,5.58521,5.58561,5.58477,5.58523,19000000.0
2006-12-05 21:34:00,5.58564,5.58634,5.58561,5.58575,8000000.0
2006-12-05 21:35:00,5.58585,5.58656,5.58523,5.58649,20000000.0
2006-12-05 21:36:00,5.58653,5.5871,5.58536,5.58653,19000000.0
2006-12-05 21:37:00,5.58692,5.58712,5.58528,5.58712,19000000.0
2006-12-05 21:38:00,5.58568,5.58825,5.58565,5.58804,13000000.0
2006-12-05 21:39:00,5.58784,5.58846,5.58715,5.58769,17000000.0
2006-12-05 21:40:00,5.58763,5.58844,5.58745,5.58774,7000000.0
2006-12-05 21:41:00,5.58785,5.58855,5.58746,5.58752,11000000.0
2006-12-05 21:42:00,5.58843,5.58871,5.58754,5.58824,18000000.0
2006-12-05 21:43:00,5.58802,5.58945,5.58797,5.58809,13000000.0
2006-12-05 21:44:00,5.58774,5.58888,5.58754,5.58823,16000000.0
2006-12-05 21:45:00,5.58819,5.5888,5.58729,5.58762,11000000.0
2006-12-05 21:46:00,5.5881,5.58829,5.58696,5.587,13000000.0
2006-12-05 21:47:00,5.58706,5.58797,5.58675,5.58713,13000000.0
2006-12-05 21:48:00,5.58808,5.58808,5.587,5.58715,17000000.0
2006-12-05 21:49:00,5.58763,5.58793,5.5862,5.5862,8000000.0
2006-12-05 21:50:00,5.58646,5.58704,5.58582,5.586,11000000.0
2006-12-05 21:51:00,5.58663,5.58747,5.58626,5.58627,13000000.0
2006-12-05 21:52:00,5.58624,5.58717,5.58624,5.58717,13000000.0
2006-12-05 21:53:00,5.58629,5.58741,5.58617,5.58651,14000000.0
2006-12-05 21:54:00,5.58691,5.58771,5.58664,5.58765,11000000.0
2006-12-05 21:55:00,5.58662,5.58796,5.58621,5.58639,17000000.0
2006-12-05 21:56:00,5.58688,5.58733,5.58618,5.58648,12000000.0
2006-12-05 21:57:00,5.5863,5.58752,5.58611,5.58752,16000000.0
2006-12-05 21:58:00,5.58632,5.58684,5.5858,5.58661,9000000.0
2006-12-05 21:59:00,5.58604,5.58762,5.58604,5.58762,18000000.0
2006-12-05 22:00:00,5.587,5.58784,5.58632,5.58736,13000000.0
2006-12-05 22:01:00,5.5881,5.5882,5.58709,5.58713,11000000.0
2006-12-05 22:02:00,5.58716,5.58852,5.58712,5.58755,17000000.0
2006-12-05 22:03:00,5.58776,5.5881,5.58682,5.58697,23000000.0
2006-12-05 22:04:00,5.58785,5.58827,5.58711,5.5875,15000000.0
2006-12-05 22:05:00,5.58719,5.58765,5.58681,5.58681,14000000.0
2006-12-05 22:06:00,5.58682,5.58768,5.58618,5.58765,15000000.0
2006-12-05 22:07:00,5.58703,5.58756,5.58638,5.58735,9000000.0
2006-12-05 22:08:00,5.58784,5.58813,5.58646,5.58693,18000000.0
2006-12-05 22:09:00,5.58686,5.58698,5.58675,5.58688,11000000.0
2006-12-05 22:10:00,5.5867,5.58692,5.5867,5.58688,7000000.0
2006-12-05 22:11:00,5.58697,5.58784,5.58663,5.58784,8000000.0
2006-12-05 22:12:00,5.58781,5.58809,5.58778,5.58809,16000000.0
2006-12-05 22:13:00,5.58776,5.5881,5.58653,5.58787,24000000.0
2006-12-05 22:14:00,5.58805,5.58805,5.58651,5.58651,9000000.0
2006-12-05 22:15:00,5.58642,5.58655,5.58628,5.58645,10000000.0
2006-12-05 22:16:00,5.58712,5.58807,5.58673,5.58698,13000000.0
2006-12-05 22:17:00,5.58751,5.58801,5.58643,5.58643,20000000.0
2006-12-05 22:18:00,5.58658,5.58858,5.58656,5.58858,11000000.0
2006-12-05 22:19:00,5.58819,5.58819,5.58711,5.58711,15000000.0
2006-12-05 22:20:00,5.58717,5.58835,5.58698,5.58721,16000000.0
2006-12-05 22:21:00,5.58752,5.58887,5.58748,5.58815,12000000.0
2006-12-05 22:22:00,5.58764,5.58907,5.58764,5.58777,14000000.0
2006-12-05 22:23:00,5.58824,5.58862,5.58733,5.58733,11000000.0
2006-12-05 22:24:00,5.58742,5.589,5.5874,5.58803,16000000.0
2006-12-05 22:25:00,5.58761,5.58813,5.58744,5.58764,14000000.0
2006-12-05 22:26:00,5.58803,5.58854,5.58724,5.58804,10000000.0
2006-12-05 22:27:00,5.58766,5.58841,5.58729,5.58799,14000000.0
2006-12-05 22:28:00,5.58788,5.58841,5.58764,5.58773,12000000.0
2006-12-05 22:29:00,5.58776,5.58852,5.58718,5.58718,13000000.0
2006-12-05 22:30:00,5.58658,5.58854,5.58658,5.58854,8000000.0
2006-12-05 22:31:00,5.58882,5.58882,5.58778,5.58778,11000000.0
2006-12-05 22:32:00,5.58853,5.58889,5.58787,5.58842,20000000.0
2006-12-05 22:33:00,5.58872,5.58912,5.58765,5.58839,11000000.0
2006-12-05 22:34:00,5.5878,5.58797,5.58759,5.58771,10000000.0
2006-12-05 22:35:00,5.58806,5.58927,5.58783,5.5879,13000000.0
2006-12-05 22:36:00,5.58887,5.58906,5.58768,5.58899,9000000.0
2006-12-05 22:37:00,5.58783,5.58894,5.58779,5.58791,13000000.0
2006-12-05 22:38:00,5.58819,5.58907,5.58819,5.58851,9000000.0
2006-12-05 22:39:00,5.58851,5.58914,5.58793,5.58812,12000000.0
2006-12-05 22:40:00,5.58847,5.58892,5.58801,5.58806,9000000.0
2006-12-05 22:41:00,5.58883,5.58883,5.58759,5.5876,14000000.0
2006-12-05 22:42:00,5.58869,5.58918,5.58811,5.58918,13000000.0
2006-12-05 22:43:00,5.58928,5.58928,5.58728,5.58756,12000000.0
2006-12-05 22:44:00,5.58748,5.58878,5.58748,5.58788,15000000.0
2006-12-05 22:45:00,5.5878,5.58907,5.58735,5.58828,13000000.0
2006-12-05 22:46:00,5.5881,5.58906,5.58747,5.58889,14000000.0
2006-12-05 22:47:00,5.58869,5.58869,5.58768,5.58774,15000000.0
2006-12-05 22:48:00,5.58798,5.58932,5.58776,5.58853,13000000.0
2006-12-05 22:49:00,5.58857,5.58892,5.58751,5.58892,13000000.0
2006-12-05 22:50:00,5.58905,5.58934,5.58796,5.58801,15000000.0
2006-12-05 22:51:00,5.58762,5.58805,5.58762,5.58805,14000000.0
2006-12-05 22:52:00,5.58855,5.58913,5.58855,5.58887,9000000.0
2006-12-05 22:53:00,5.58865,5.58933,5.58809,5.58818,15000000.0
2006-12-05 22:54:00,5.58862,5.58903,5.58781,5.58865,17000000.0
2006-12-05 22:55:00,5.58817,5.58897,5.58799,5.58806,16000000.0
2006-12-05 22:56:00,5.58882,5.58921,5.58781,5.58908,13000000.0
2006-12-05 22:57:00,5.58931,5.58938,5.58835,5.589,8000000.0
2006-12-05 22:58:00,5.58859,5.58878,5.58808,5.58835,8000000.0
2006-12-05 22:59:00,5.58798,5.58929,5.58768,5.58916,19000000.0
2006-12-05 23:00:00,5.58861,5.58861,5.58774,5.58839,10000000.0
2006-12-05 23:01:00,5.58932,5.58934,5.58811,5.58835,7000000.0
2006-12-05 23:02:00,5.58812,5.58916,5.58793,5.58904,15000000.0
2006-12-05 23:03:00,5.58908,5.58968,5.58807,5.58821,17000000.0
2006-12-05 23:04:00,5.58821,5.58944,5.58749,5.58944,19000000.0
2006-12-05 23:05:00,5.58935,5.58935,5.58796,5.58867,9000000.0
2006-12-05 23:06:00,5.58921,5.58921,5.58788,5.58836,12000000.0
2006-12-05 23:07:00,5.58895,5.58895,5.58762,5.58763,14000000.0
2006-12-05 23:08:00,5.58824,5.58941,5.58817,5.58941,16000000.0
2006-12-05 23:09:00,5.58983,5.58986,5.58823,5.58823,9000000.0
2006-12-05 23:10:00,5.58828,5.58899,5.58794,5.58899,12000000.0
2006-12-05 23:11:00,5.58795,5.58925,5.58795,5.58925,14000000.0
2006-12-05 23:12:00,5.58949,5.58949,5.58828,5.58919,7000000.0
2006-12-05 23:13:00,5.58931,5.58945,5.58816,5.58882,14000000.0
2006-12-05 23:14:00,5.58913,5.58932,5.58811,5.58841,19000000.0
2006-12-05 23:15:00,5.58832,5.58921,5.58805,5.58921,13000000.0
2006-12-05 23:16:00,5.58951,5.58992,5.58865,5.58882,15000000.0
2006-12-05 23:17:00,5.58875,5.58989,5.58855,5.58989,11000000.0
2006-12-05 23:18:00,5.59017,5.59017,5.58838,5.58896,12000000.0
2006-12-05 23:19:00,5.58848,5.59038,5.58848,5.58961,14000000.0
2006-12-05 23:20:00,5.58932,5.59063,5.58877,5.59003,19000000.0
2006-12-05 23:21:00,5.59005,5.59019,5.58909,5.5898,7000000.0
2006-12-05 23:22:00,5.58997,5.58997,5.58874,5.58926,15000000.0
2006-12-05 23:23:00,5.58959,5.58988,5.58896,5.58896,11000000.0
2006-12-05 23:24:00,5.58826,5.58966,5.58826,5.58865,14000000.0
2006-12-05 23:25:00,5.5901,5.5901,5.58881,5.58973,11000000.0
2006-12-05 23:26:00,5.58974,5.58996,5.58863,5.58868,14000000.0
2006-12-05 23:27:00,5.58874,5.58952,5.58841,5.58856,11000000.0
2006-12-05 23:28:00,5.58853,5.58956,5.58851,5.58897,12000000.0
2006-12-05 23:29:00,5.58918,5.59006,5.58843,5.58912,16000000.0
2006-12-05 23:30:00,5.58939,5.58967,5.58857,5.58903,20000000.0
2006-12-05 23:31:00,5.58913,5.58967,5.58864,5.5894,11000000.0
2006-12-05 23:32:00,5.59044,5.59057,5.58949,5.5903,16000000.0
2006-12-05 23:33:00,5.58966,5.59075,5.58929,5.58971,12000000.0
2006-12-05 23:34:00,5.59109,5.59109,5.58975,5.59016,13000000.0
2006-12-05 23:35:00,5.58999,5.5912,5.58999,5.59116,9000000.0
2006-12-05 23:36:00,5.59138,5.59138,5.59046,5.59062,9000000.0
2006-12-05 23:37:00,5.59151,5.59167,5.5901,5.59057,14000000.0
2006-12-05 23:38:00,5.59058,5.59205,5.59058,5.59205,13000000.0
2006-12-05 23:39:00,5.59303,5.59303,5.59143,5.5918,17000000.0
2006-12-05 23:40:00,5.59259,5.59297,5.59177,5.59225,12000000.0
2006-12-05 23:41:00,5.59248,5.59265,5.59145,5.59146,17000000.0
2006-12-05 23:42:00,5.59193,5.59238,5.59147,5.5915,22000000.0
2006-12-05 23:43:00,5.59249,5.59249,5.59062,5.59097,15000000.0
2006-12-05 23:44:00,5.59106,5.59202,5.59099,5.59122,14000000.0
2006-12-05 23:45:00,5.59136,5.59265,5.59136,5.59237,20000000.0
2006-12-05 23:46:00,5.59236,5.59271,5.59171,5.59186,14000000.0
2006-12-05 23:47:00,5.5915,5.59229,5.5911,5.59142,10000000.0
2006-12-05 23:48:00,5.59143,5.59257,5.59111,5.5918,18000000.0
2006-12-05 23:49:00,5.59148,5.59244,5.59134,5.59205,14000000.0
2006-12-05 23:50:00,5.59259,5.59259,5.59097,5.59129,13000000.0
2006-12-05 23:51:00,5.59133,5.59217,5.59127,5.59127,8000000.0
2006-12-05 23:52:00,5.59115,5.59247,5.59115,5.592,16000000.0
2006-12-05 23:53:00,5.59235,5.59263,5.5913,5.5915,18000000.0
2006-12-05 23:54:00,5.59138,5.59247,5.59128,5.5916,12000000.0
2006-12-05 23:55:00,5.59144,5.59235,5.5914,5.59228,19000000.0
2006-12-05 23:56:00,5.59218,5.59218,5.59061,5.59119,14000000.0
2006-12-05 23:57:00,5.59177,5.59226,5.59095,5.59101,16000000.0
2006-12-05 23:58:00,5.59161,5.59227,5.59106,5.5911,13000000.0
2006-12-05 23:59:00,5.59138,5.59301,5.59134,5.59301,14000000.0
2006-12-06 00:00:00,5.59164,5.5923,5.59102,5.59177,17000000.0
2006-12-06 00:01:00,5.5918,5.59235,5.59057,5.59162,12000000.0
2006-12-06 00:02:00,5.59282,5.59285,5.5916,5.59266,15000000.0
2006-12-06 00:03:00,5.59256,5.5929,5.59151,5.5918,14000000.0
2006-12-06 00:04:00,5.59243,5.59266,5.59124,5.59135,12000000.0
2006-12-06 00:05:00,5.59128,5.59265,5.59128,5.5917,12000000.0
2006-12-06 00:06:00,5.59162,5.59176,5.59146,5.59168,12000000.0
2006-12-06 00:07:00,5.59169,5.59169,5.59135,5.59135,11000000.0
2006-12-06 00:08:00,5.5928,5.59317,5.59198,5.59313,15000000.0
2006-12-06 00:09:00,5.59317,5.59353,5.59248,5.59293,12000000.0
2006-12-06 00:10:00,5.59311,5.59391,5.59215,5.59349,19000000.0
2006-12-06 00:11:00,5.59246,5.594,5.59246,5.59335,8000000.0
2006-12-06 00:12:00,5.59274,5.59384,5.59246,5.59342,9000000.0
2006-12-06 00:13:00,5.59351,5.59465,5.59319,5.59333,13000000.0
2006-12-06 00:14:00,5.59335,5.59364,5.59296,5.59314,14000000.0
2006-12-06 00:15:00,5.59304,5.59429,5.59304,5.59406,12000000.0
2006-12-06 00:16:00,5.59372,5.59424,5.59316,5.59316,12000000.0
2006-12-06 00:17:00,5.59323,5.59423,5.59323,5.59354,10000000.0
2006-12-06 00:18:00,5.59355,5.59433,5.5932,5.5932,19000000.0
2006-12-06 00:19:00,5.59345,5.5943,5.59298,5.59324,12000000.0
2006-12-06 00:20:00,5.59223,5.59362,5.592,5.59342,11000000.0
2006-12-06 00:21:00,5.59233,5.59331,5.59191,5.5932,14000000.0
2006-12-06 00:22:00,5.59247,5.59381,5.59247,5.59264,13000000.0
2006-12-06 00:23:00,5.59231,5.59412,5.59231,5.59411,13000000.0
2006-12-06 00:24:00,5.59422,5.59454,5.5933,5.5933,9000000.0
2006-12-06 00:25:00,5.59343,5.5941,5.59323,5.59383,13000000.0
2006-12-06 00:26:00,5.59456,5.59459,5.59395,5.59402,14000000.0
2006-12-06 00:27:00,5.59406,5.59406,5.59254,5.59268,15000000.0
2006-12-06 00:28:00,5.59329,5.59383,5.59235,5.59235,7000000.0
2006-12-06 00:29:00,5.59259,5.59406,5.59259,5.59335,17000000.0
2006-12-06 00:30:00,5.59302,5.59302,5.59275,5.59275,9000000.0
2006-12-06 00:31:00,5.59282,5.59419,5.59265,5.59379,13000000.0
2006-12-06 00:32:00,5.59379,5.59444,5.59356,5.59444,8000000.0
2006-12-06 00:33:00,5.59422,5.59422,5.59279,5.5929,19000000.0
2006-12-06 00:34:00,5.59302,5.59445,5.59302,5.59384,15000000.0
2006-12-06 00:35:00,5.59414,5.5943,5.59321,5.59411,12000000.0
2006-12-06 00:36:00,5.59402,5.59437,5.59312,5.5938,15000000.0
2006-12-06 00:37:00,5.59369,5.59415,5.59295,5.59378,15000000.0
2006-12-06 00:38:00,5.59317,5.59396,5.59283,5.59283,18000000.0
2006-12-06 00:39:00,5.59279,5.59401,5.59279,5.59298,20000000.0
2006-12-06 00:40:00,5.59273,5.59277,5.59251,5.59253,10000000.0
2006-12-06 00:41:00,5.59337,5.59365,5.59291,5.59334,9000000.0
2006-12-06 00:42:00,5.59324,5.59415,5.59281,5.59333,16000000.0
2006-12-06 00:43:00,5.59315,5.59396,5.59274,5.593,16000000.0
2006-12-06 00:44:00,5.5927,5.59283,5.59241,5.59241,10000000.0
2006-12-06 00:45:00,5.59394,5.59397,5.59254,5.59397,16000000.0
2006-12-06 00:46:00,5.59417,5.59428,5.59394,5.59421,12000000.0
2006-12-06 00:47:00,5.59381,5.59381,5.59277,5.5932,8000000.0
2006-12-06 00:48:00,5.59288,5.59288,5.5922,5.59229,16000000.0
2006-12-06 00:49:00,5.59255,5.59356,5.59255,5.59356,11000000.0
2006-12-06 00:50:00,5.59375,5.59375,5.59229,5.59229,9000000.0
2006-12-06 00:51:00,5.59227,5.59231,5.59204,5.59218,9000000.0
2006-12-06 00:52:00,5.5925,5.5935,5.59208,5.59243,18000000.0
2006-12-06 00:53:00,5.59276,5.59317,5.59174,5.59183,12000000.0
2006-12-06 00:54:00,5.59194,5.59233,5.59124,5.59124,12000000.0
2006-12-06 00:55:00,5.59083,5.5928,5.59076,5.59254,11000000.0
2006-12-06 00:56:00,5.59218,5.59279,5.59168,5.59239,14000000.0
2006-12-06 00:57:00,5.59224,5.59349,5.59224,5.59307,15000000.0
2006-12-06 00:58:00,5.59302,5.59305,5.59268,5.59268,9000000.0
2006-12-06 00:59:00,5.59224,5.59224,5.5906,5.59206,17000000.0
2006-12-06 01:00:00,5.59244,5.59283,5.5916,5.59205,12000000.0
2006-12-06 01:01:00,5.59248,5.59248,5.59097,5.59097,15000000.0
2006-12-06 01:02:00,5.59064,5.59247,5.59052,5.59247,10000000.0
2006-12-06 01:03:00,5.59257,5.59322,5.59232,5.59232,13000000.0
2006-12-06 01:04:00,5.59194,5.5934,5.59156,5.59323,13000000.0
2006-12-06 01:05:00,5.59207,5.59272,5.59168,5.59177,13000000.0
2006-12-06 01:06:00,5.59158,5.59158,5.59125,5.59125,12000000.0
2006-12-06 01:07:00,5.59097,5.5913,5.58973,5.591,13000000.0
2006-12-06 01:08:00,5.59184,5.59341,5.59184,5.59341,15000000.0
2006-12-06 01:09:00,5.59333,5.59333,5.59237,5.59244,17000000.0
2006-12-06 01:10:00,5.5928,5.5933,5.59255,5.59255,10000000.0
2006-12-06 01:11:00,5.59252,5.59252,5.59184,5.59184,11000000.0
2006-12-06 01:12:00,5.59192,5.59197,5.59157,5.59157,10000000.0
2006-12-06 01:13:00,5.59179,5.593,5.59179,5.59213,11000000.0
2006-12-06 01:14:00,5.59199,5.59283,5.59194,5.59194,13000000.0
2006-12-06 01:15:00,5.59159,5.5921,5.59157,5.59202,9000000.0
2006-12-06 01:16:00,5.59217,5.59217,5.59087,5.59087,12000000.0
2006-12-06 01:17:00,5.59075,5.59078,5.59053,5.59074,11000000.0
2006-12-06 01:18:00,5.59073,5.59073,5.59045,5.59045,12000000.0
2006-12-06 01:19:00,5.5922,5.59241,5.59216,5.59231,19000000.0
2006-12-06 01:20:00,5.59221,5.5924,5.59151,5.5921,11000000.0
2006-12-06 01:21:00,5.59191,5.59269,5.59153,5.59173,12000000.0
2006-12-06 01:22:00,5.59222,5.59274,5.5919,5.59274,9000000.0
2006-12-06 01:23:00,5.59294,5.59294,5.59161,5.59166,13000000.0
2006-12-06 01:24:00,5.59166,5.59261,5.59084,5.59214,14000000.0
2006-12-06 01:25:00,5.59193,5.59254,5.5918,5.5918,11000000.0
2006-12-06 01:26:00,5.59191,5.59254,5.59164,5.59164,10000000.0
2006-12-06 01:27:00,5.59153,5.59198,5.59153,5.59198,17000000.0
2006-12-06 01:28:00,5.59209,5.59288,5.59209,5.59288,13000000.0
2006-12-06 01:29:00,5.5928,5.59338,5.59162,5.59269,19000000.0
2006-12-06 01:30:00,5.59175,5.59302,5.59165,5.59209,15000000.0
2006-12-06 01:31:00,5.59235,5.59269,5.59132,5.59204,15000000.0
2006-12-06 01:32:00,5.59283,5.5935,5.59266,5.5929,12000000.0
2006-12-06 01:33:00,5.59276,5.59358,5.59276,5.59302,8000000.0
2006-12-06 01:34:00,5.59358,5.59431,5.59291,5.59401,18000000.0
2006-12-06 01:35:00,5.59286,5.59418,5.59259,5.59404,12000000.0
2006-12-06 01:36:00,5.59312,5.59341,5.59213,5.5932,16000000.0
2006-12-06 01:37:00,5.59258,5.59402,5.59258,5.59339,15000000.0
2006-12-06 01:38:00,5.59299,5.59417,5.59278,5.59417,18000000.0
2006-12-06 01:39:00,5.59398,5.5945,5.59285,5.59285,10000000.0
2006-12-06 01:40:00,5.59347,5.59413,5.59308,5.59343,11000000.0
2006-12-06 01:41:00,5.59332,5.59401,5.59272,5.59389,16000000.0
2006-12-06 01:42:00,5.59329,5.5936,5.59268,5.59309,14000000.0
2006-12-06 01:43:00,5.59305,5.59362,5.59242,5.59242,16000000.0
2006-12-06 01:44:00,5.59312,5.59356,5.5921,5.5921,15000000.0
2006-12-06 01:45:00,5.59237,5.59291,5.59195,5.5925,16000000.0
2006-12-06 01:46:00,5.5924,5.59337,5.5924,5.59291,9000000.0
2006-12-06 01:47:00,5.59317,5.59343,5.59225,5.59283,17000000.0
2006-12-06 01:48:00,5.59303,5.59303,5.59236,5.59243,16000000.0
2006-12-06 01:49:00,5.59229,5.59244,5.59214,5.5923,10000000.0
2006-12-06 01:50:00,5.59237,5.59384,5.59237,5.59384,11000000.0
2006-12-06 01:51:00,5.59356,5.59369,5.59234,5.59342,12000000.0
2006-12-06 01:52:00,5.59297,5.59342,5.59224,5.59224,12000000.0
2006-12-06 01:53:00,5.59265,5.59339,5.59228,5.59323,18000000.0
2006-12-06 01:54:00,5.5933,5.59384,5.59267,5.59273,14000000.0
2006-12-06 01:55:00,5.59305,5.59354,5.5926,5.5927,18000000.0
2006-12-06 01:56:00,5.59269,5.59312,5.59201,5.59284,8000000.0
2006-12-06 01:57:00,5.59257,5.59286,5.59176,5.5928,13000000.0
2006-12-06 01:58:00,5.59301,5.59311,5.59198,5.59228,11000000.0
2006-12-06 01:59:00,5.59205,5.593,5.59189,5.5923,11000000.0
2006-12-06 02:00:00,5.59225,5.59276,5.59167,5.59235,16000000.0
2006-12-06 02:01:00,5.59146,5.593,5.59132,5.59188,21000000.0
2006-12-06 02:02:00,5.59185,5.59254,5.59156,5.59198,10000000.0
2006-12-06 02:03:00,5.59217,5.59237,5.59141,5.59141,8000000.0
2006-12-06 02:04:00,5.59195,5.59232,5.59088,5.59205,14000000.0
2006-12-06 02:05:00,5.5919,5.59237,5.59134,5.59166,14000000.0
2006-12-06 02:06:00,5.59162,5.59183,5.59097,5.59157,15000000.0
2006-12-06 02:07:00,5.59187,5.59217,5.59092,5.59134,10000000.0
2006-12-06 02:08:00,5.59145,5.5927,5.59131,5.59227,16000000.0
2006-12-06 02:09:00,5.59298,5.59298,5.59173,5.59245,18000000.0
2006-12-06 02:10:00,5.59191,5.59242,5.59148,5.59152,16000000.0
2006-12-06 02:11:00,5.59148,5.59278,5.59113,5.5913,14000000.0
2006-12-06 02:12:00,5.59176,5.59202,5.59133,5.59168,10000000.0
2006-12-06 02:13:00,5.59158,5.59251,5.59115,5.59151,15000000.0
2006-12-06 02:14:00,5.5916,5.59204,5.59096,5.59204,19000000.0
2006-12-06 02:15:00,5.5925,5.5925,5.5913,5.59231,12000000.0
2006-12-06 02:16:00,5.59236,5.59236,5.59186,5.59194,18000000.0
2006-12-06 02:17:00,5.59233,5.59277,5.59153,5.59155,14000000.0
2006-12-06 02:18:00,5.59156,5.59302,5.59152,5.59302,12000000.0
2006-12-06 02:19:00,5.59286,5.59309,5.59225,5.59225,14000000.0
2006-12-06 02:20:00,5.59188,5.592,5.59172,5.59196,13000000.0
2006-12-06 02:21:00,5.59188,5.59313,5.59188,5.59259,15000000.0
2006-12-06 02:22:00,5.59272,5.59318,5.59219,5.59291,13000000.0
2006-12-06 02:23:00,5.59295,5.59389,5.59253,5.59253,16000000.0
2006-12-06 02:24:00,5.5922,5.59374,5.5922,5.59279,17000000.0
2006-12-06 02:25:00,5.59318,5.59331,5.59212,5.59331,10000000.0
2006-12-06 02:26:00,5.59313,5.59313,5.59163,5.59225,13000000.0
2006-12-06 02:27:00,5.59259,5.59298,5.59204,5.59226,7000000.0
2006-12-06 02:28:00,5.59242,5.59242,5.59217,5.59217,9000000.0
2006-12-06 02:29:00,5.59221,5.5924,5.59134,5.59151,20000000.0
2006-12-06 02:30:00,5.59252,5.593,5.59232,5.59266,11000000.0
2006-12-06 02:31:00,5.59224,5.59269,5.59174,5.59266,9000000.0
2006-12-06 02:32:00,5.59223,5.59242,5.59113,5.5914,13000000.0
2006-12-06 02:33:00,5.59171,5.59207,5.59119,5.59147,14000000.0
2006-12-06 02:34:00,5.59175,5.59225,5.59107,5.59198,17000000.0
2006-12-06 02:35:00,5.59146,5.59177,5.59111,5.59111,15000000.0
2006-12-06 02:36:00,5.59124,5.59247,5.59107,5.59107,14000000.0
2006-12-06 02:37:00,5.59161,5.59186,5.59106,5.59138,13000000.0
2006-12-06 02:38:00,5.59115,5.59171,5.59093,5.59128,14000000.0
2006-12-06 02:39:00,5.59146,5.59198,5.59121,5.59121,15000000.0
2006-12-06 02:40:00,5.59114,5.59193,5.59095,5.59171,12000000.0
2006-12-06 02:41:00,5.59153,5.59212,5.59111,5.59157,13000000.0
2006-12-06 02:42:00,5.59138,5.59188,5.59055,5.59087,16000000.0
2006-12-06 02:43:00,5.59053,5.59203,5.59028,5.59069,18000000.0
2006-12-06 02:44:00,5.59097,5.59141,5.59069,5.59122,10000000.0
2006-12-06 02:45:00,5.59122,5.59125,5.58998,5.58998,14000000.0
2006-12-06 02:46:00,5.59061,5.59113,5.58975,5.59056,18000000.0
2006-12-06 02:47:00,5.59102,5.59116,5.59006,5.59037,17000000.0
2006-12-06 02:48:00,5.59005,5.59084,5.58967,5.59019,7000000.0
2006-12-06 02:49:00,5.58989,5.59097,5.58959,5.59025,13000000.0
2006-12-06 02:50:00,5.59055,5.59171,5.58973,5.59171,14000000.0
2006-12-06 02:51:00,5.59155,5.59204,5.59019,5.59114,15000000.0
2006-12-06 02:52:00,5.59027,5.59142,5.59027,5.59142,15000000.0
2006-12-06 02:53:00,5.59203,5.59221,5.59069,5.59164,9000000.0
2006-12-06 02:54:00,5.59225,5.59225,5.59077,5.59105,13000000.0
2006-12-06 02:55:00,5.59094,5.59176,5.59094,5.5912,11000000.0
2006-12-06 02:56:00,5.59127,5.59283,5.59127,5.59128,18000000.0
2006-12-06 02:57:00,5.59127,5.59289,5.59127,5.5925,13000000.0
2006-12-06 02:58:00,5.59256,5.59285,5.59171,5.59224,9000000.0
2006-12-06 02:59:00,5.59183,5.5925,5.59105,5.59233,14000000.0
2006-12-06 03:00:00,5.59224,5.5926,5.59118,5.59209,11000000.0
2006-12-06 03:01:00,5.59133,5.59176,5.59091,5.5914,11000000.0
2006-12-06 03:02:00,5.59228,5.59228,5.59085,5.59155,11000000.0
2006-12-06 03:03:00,5.5914,5.59154,5.59061,5.591,23000000.0
2006-12-06 03:04:00,5.59049,5.59111,5.59013,5.59111,11000000.0
2006-12-06 03:05:00,5.59127,5.59128,5.59025,5.59062,17000000.0
2006-12-06 03:06:00,5.5903,5.59124,5.59004,5.59122,9000000.0
2006-12-06 03:07:00,5.5908,5.5908,5.58926,5.5901,15000000.0
2006-12-06 03:08:00,5.59017,5.59085,5.58951,5.5906,12000000.0
2006-12-06 03:09:00,5.59054,5.59077,5.58933,5.59012,15000000.0
2006-12-06 03:10:00,5.59014,5.59053,5.58951,5.59011,19000000.0
2006-12-06 03:11:00,5.59057,5.59122,5.59004,5.59063,15000000.0
2006-12-06 03:12:00,5.59074,5.5912,5.59034,5.5912,18000000.0
2006-12-06 03:13:00,5.59112,5.59166,5.59061,5.59166,18000000.0
2006-12-06 03:14:00,5.59175,5.59185,5.5906,5.5906,10000000.0
2006-12-06 03:15:00,5.59136,5.59136,5.59061,5.59066,7000000.0
2006-12-06 03:16:00,5.59102,5.59156,5.59068,5.59104,8000000.0
2006-12-06 03:17:00,5.5914,5.59205,5.59127,5.59137,10000000.0
2006-12-06 03:18:00,5.59237,5.59321,5.59193,5.59265,15000000.0
2006-12-06 03:19:00,5.59325,5.59336,5.59163,5.59235,10000000.0
2006-12-06 03:20:00,5.59205,5.59266,5.59111,5.59248,16000000.0
2006-12-06 03:21:00,5.5924,5.5924,5.59035,5.59035,11000000.0
2006-12-06 03:22:00,5.58996,5.59152,5.58991,5.59138,10000000.0
2006-12-06 03:23:00,5.59155,5.59235,5.59129,5.59166,12000000.0
2006-12-06 03:24:00,5.59188,5.59263,5.59157,5.5919,13000000.0
2006-12-06 03:25:00,5.59181,5.59181,5.59123,5.59133,11000000.0
2006-12-06 03:26:00,5.59162,5.59229,5.59119,5.59196,13000000.0
2006-12-06 03:27:00,5.59153,5.59214,5.59106,5.59106,14000000.0
2006-12-06 03:28:00,5.59054,5.59182,5.59046,5.59157,18000000.0
2006-12-06 03:29:00,5.59175,5.59197,5.59066,5.59114,15000000.0
2006-12-06 03:30:00,5.59171,5.59171,5.59087,5.59127,10000000.0
2006-12-06 03:31:00,5.59151,5.59188,5.59109,5.59167,13000000.0
2006-12-06 03:32:00,5.59138,5.5918,5.59138,5.59166,16000000.0
2006-12-06 03:33:00,5.59157,5.59178,5.59057,5.59106,13000000.0
2006-12-06 03:34:00,5.59085,5.59107,5.59006,5.59097,16000000.0
2006-12-06 03:35:00,5.5914,5.5914,5.59035,5.59035,10000000.0
2006-12-06 03:36:00,5.59015,5.59081,5.5899,5.59056,11000000.0
2006-12-06 03:37:00,5.58978,5.59054,5.58972,5.58997,13000000.0
2006-12-06 03:38:00,5.58979,5.59057,5.58898,5.58983,13000000.0
2006-12-06 03:39:00,5.58979,5.5902,5.58898,5.59003,13000000.0
2006-12-06 03:40:00,5.59015,5.59063,5.58949,5.59004,12000000.0
2006-12-06 03:41:00,5.59052,5.59122,5.59004,5.59081,16000000.0
2006-12-06 03:42:00,5.58947,5.59103,5.58947,5.59101,21000000.0
2006-12-06 03:43:00,5.58983,5.59127,5.58981,5.59047,18000000.0
2006-12-06 03:44:00,5.59033,5.59037,5.58972,5.59018,15000000.0
2006-12-06 03:45:00,5.59035,5.591,5.59009,5.591,9000000.0
2006-12-06 03:46:00,5.59086,5.59086,5.58962,5.59036,8000000.0
2006-12-06 03:47:00,5.59046,5.5911,5.58973,5.5911,11000000.0
2006-12-06 03:48:00,5.59029,5.59137,5.59029,5.59137,9000000.0
2006-12-06 03:49:00,5.59157,5.59157,5.59005,5.59016,16000000.0
2006-12-06 03:50:00,5.59027,5.59142,5.59003,5.59061,19000000.0
2006-12-06 03:51:00,5.59077,5.59129,5.59025,5.59025,9000000.0
2006-12-06 03:52:00,5.59117,5.59136,5.59018,5.59131,19000000.0
2006-12-06 03:53:00,5.591,5.59111,5.59046,5.59105,10000000.0
2006-12-06 03:54:00,5.59134,5.59168,5.59064,5.59168,17000000.0
2006-12-06 03:55:00,5.59112,5.59125,5.58998,5.58998,16000000.0
2006-12-06 03:56:00,5.59056,5.59119,5.59046,5.59056,7000000.0
2006-12-06 03:57:00,5.59079,5.59079,5.589,5.59036,11000000.0
2006-12-06 03:58:00,5.59035,5.59039,5.58967,5.59013,12000000.0
2006-12-06 03:59:00,5.5902,5.59078,5.58992,5.59036,17000000.0
2006-12-06 04:00:00,5.59013,5.59078,5.58991,5.59045,12000000.0
2006-12-06 04:01:00,5.59035,5.5906,5.58989,5.59006,16000000.0
2006-12-06 04:02:00,5.5898,5.59074,5.58941,5.59049,14000000.0
2006-12-06 04:03:00,5.58893,5.58998,5.58871,5.58905,12000000.0
2006-12-06 04:04:00,5.58934,5.59064,5.58934,5.59064,16000000.0
2006-12-06 04:05:00,5.59042,5.59101,5.58957,5.59061,13000000.0
2006-12-06 04:06:00,5.59076,5.59091,5.58966,5.59036,16000000.0
2006-12-06 04:07:00,5.5907,5.5917,5.59019,5.5917,13000000.0
2006-12-06 04:08:00,5.59141,5.59187,5.59047,5.59047,14000000.0
2006-12-06 04:09:00,5.59102,5.59102,5.5897,5.59004,10000000.0
2006-12-06 04:10:00,5.58948,5.59002,5.58841,5.58965,12000000.0
2006-12-06 04:11:00,5.58933,5.59046,5.58904,5.5898,14000000.0
2006-12-06 04:12:00,5.58987,5.59097,5.5891,5.59097,19000000.0
2006-12-06 04:13:00,5.59048,5.59129,5.59033,5.59119,20000000.0
2006-12-06 04:14:00,5.59134,5.59142,5.5906,5.59088,12000000.0
2006-12-06 04:15:00,5.59041,5.59102,5.58983,5.58983,8000000.0
2006-12-06 04:16:00,5.59008,5.59098,5.59008,5.59043,13000000.0
2006-12-06 04:17:00,5.59032,5.59112,5.5897,5.59078,15000000.0
2006-12-06 04:18:00,5.59057,5.59057,5.58937,5.59011,9000000.0
2006-12-06 04:19:00,5.59037,5.59088,5.58969,5.59067,12000000.0
2006-12-06 04:20:00,5.5903,5.59058,5.58985,5.59023,9000000.0
2006-12-06 04:21:00,5.59032,5.59083,5.58944,5.58964,17000000.0
2006-12-06 04:22:00,5.59077,5.59079,5.58976,5.59074,14000000.0
2006-12-06 04:23:00,5.59007,5.59085,5.59007,5.59038,10000000.0
2006-12-06 04:24:00,5.59049,5.59118,5.5902,5.59085,12000000.0
2006-12-06 04:25:00,5.59108,5.59123,5.59049,5.59091,10000000.0
2006-12-06 04:26:00,5.59118,5.59123,5.59015,5.59023,7000000.0
2006-12-06 04:27:00,5.59041,5.59142,5.59013,5.59137,15000000.0
2006-12-06 04:28:00,5.59058,5.59258,5.59058,5.59258,7000000.0
2006-12-06 04:29:00,5.59232,5.59309,5.59163,5.59197,14000000.0
2006-12-06 04:30:00,5.5933,5.59349,5.59219,5.5932,11000000.0
2006-12-06 04:31:00,5.59245,5.59305,5.59178,5.59305,15000000.0
2006-12-06 04:32:00,5.59293,5.59293,5.59142,5.59293,17000000.0
2006-12-06 04:33:00,5.59129,5.59251,5.59129,5.59251,14000000.0
2006-12-06 04:34:00,5.59179,5.59225,5.59149,5.59225,9000000.0
2006-12-06 04:35:00,5.59072,5.59226,5.59036,5.59169,12000000.0
2006-12-06 04:36:00,5.59161,5.59165,5.59058,5.59155,12000000.0
2006-12-06 04:37:00,5.59141,5.59142,5.59045,5.59112,12000000.0
2006-12-06 04:38:00,5.59117,5.59117,5.59051,5.59088,11000000.0
2006-12-06 04:39:00,5.5907,5.59142,5.59007,5.59007,17000000.0
2006-12-06 04:40:00,5.5912,5.59176,5.59082,5.59167,9000000.0
2006-12-06 04:41:00,5.59206,5.59206,5.59014,5.59014,10000000.0
2006-12-06 04:42:00,5.59074,5.59164,5.59068,5.59141,8000000.0
2006-12-06 04:43:00,5.59146,5.59232,5.59117,5.59192,18000000.0
2006-12-06 04:44:00,5.59157,5.59173,5.59061,5.59072,9000000.0
2006-12-06 04:45:00,5.59159,5.59159,5.59054,5.59054,9000000.0
2006-12-06 04:46:00,5.59185,5.5919,5.59081,5.59155,16000000.0
2006-12-06 04:47:00,5.59151,5.59202,5.59059,5.59117,12000000.0
2006-12-06 04:48:00,5.59044,5.59101,5.59024,5.59088,10000000.0
2006-12-06 04:49:00,5.59057,5.59103,5.58977,5.59096,16000000.0
2006-12-06 04:50:00,5.59137,5.59137,5.59104,5.59111,16000000.0
2006-12-06 04:51:00,5.5913,5.59134,5.59002,5.59046,20000000.0
2006-12-06 04:52:00,5.59071,5.59108,5.58993,5.59057,13000000.0
2006-12-06 04:53:00,5.59097,5.59151,5.59056,5.59128,11000000.0
2006-12-06 04:54:00,5.59099,5.59099,5.59052,5.59073,11000000.0
2006-12-06 04:55:00,5.59074,5.59152,5.59074,5.59135,12000000.0
2006-12-06 04:56:00,5.59136,5.59188,5.59082,5.59146,16000000.0
2006-12-06 04:57:00,5.59171,5.59179,5.59039,5.59039,7000000.0
2006-12-06 04:58:00,5.59143,5.59167,5.59141,5.59141,13000000.0
2006-12-06 04:59:00,5.5912,5.59131,5.59056,5.59056,17000000.0
2006-12-06 05:00:00,5.59079,5.59183,5.59031,5.59031,10000000.0
2006-12-06 05:01:00,5.59034,5.59132,5.5902,5.59102,13000000.0
2006-12-06 05:02:00,5.59069,5.59079,5.59016,5.59051,18000000.0
2006-12-06 05:03:00,5.59062,5.59086,5.58963,5.59041,9000000.0
2006-12-06 05:04:00,5.59084,5.59093,5.58996,5.59065,12000000.0
2006-12-06 05:05:00,5.59072,5.59087,5.59013,5.59036,10000000.0
2006-12-06 05:06:00,5.59067,5.59114,5.58969,5.59114,20000000.0
2006-12-06 05:07:00,5.59088,5.59155,5.5903,5.59155,10000000.0
2006-12-06 05:08:00,5.59154,5.59167,5.59039,5.59121,17000000.0
2006-12-06 05:09:00,5.591,5.59125,5.59022,5.59022,15000000.0
2006-12-06 05:10:00,5.59139,5.59166,5.59033,5.59084,10000000.0
2006-12-06 05:11:00,5.59109,5.59126,5.59043,5.59051,16000000.0
2006-12-06 05:12:00,5.59071,5.59071,5.59031,5.59037,7000000.0
2006-12-06 05:13:00,5.59019,5.5903,5.58917,5.5903,12000000.0
2006-12-06 05:14:00,5.59077,5.59147,5.59042,5.59113,14000000.0
2006-12-06 05:15:00,5.59121,5.59142,5.59029,5.59085,16000000.0
2006-12-06 05:16:00,5.59073,5.59081,5.59018,5.59065,15000000.0
2006-12-06 05:17:00,5.59045,5.59135,5.59018,5.59087,10000000.0
2006-12-06 05:18:00,5.59082,5.59153,5.59053,5.59053,13000000.0
2006-12-06 05:19:00,5.59176,5.59176,5.59061,5.59061,13000000.0
2006-12-06 05:20:00,5.59078,5.59161,5.59043,5.59157,20000000.0
2006-12-06 05:21:00,5.59128,5.59196,5.59083,5.59196,9000000.0
2006-12-06 05:22:00,5.59128,5.59157,5.59033,5.59033,17000000.0
2006-12-06 05:23:00,5.59062,5.59185,5.59062,5.59083,14000000.0
2006-12-06 05:24:00,5.59094,5.59192,5.59077,5.59192,19000000.0
2006-12-06 05:25:00,5.59168,5.59246,5.59121,5.59246,13000000.0
2006-12-06 05:26:00,5.59087,5.59191,5.59087,5.59177,13000000.0
2006-12-06 05:27:00,5.5912,5.59234,5.5912,5.59167,13000000.0
2006-12-06 05:28:00,5.59273,5.59273,5.59116,5.59207,10000000.0
2006-12-06 05:29:00,5.59196,5.59196,5.59052,5.5913,17000000.0
2006-12-06 05:30:00,5.59085,5.59192,5.5905,5.59061,21000000.0
2006-12-06 05:31:00,5.59057,5.5911,5.59004,5.59004,13000000.0
2006-12-06 05:32:00,5.59048,5.59179,5.59027,5.59121,16000000.0
2006-12-06 05:33:00,5.59094,5.59115,5.59021,5.59033,13000000.0
2006-12-06 05:34:00,5.59015,5.5902,5.58998,5.59009,13000000.0
2006-12-06 05:35:00,5.59072,5.59134,5.59015,5.59069,14000000.0
2006-12-06 05:36:00,5.59027,5.59043,5.59015,5.59038,18000000.0
2006-12-06 05:37:00,5.59033,5.59046,5.59018,5.59025,12000000.0
2006-12-06 05:38:00,5.59003,5.5914,5.59003,5.5914,13000000.0
2006-12-06 05:39:00,5.59122,5.5916,5.59049,5.59118,21000000.0
2006-12-06 05:40:00,5.59102,5.59141,5.59041,5.59099,14000000.0
2006-12-06 05:41:00,5.59068,5.59093,5.59067,5.59093,13000000.0
2006-12-06 05:42:00,5.59082,5.59118,5.59055,5.59084,8000000.0
2006-12-06 05:43:00,5.59101,5.59114,5.59078,5.59112,13000000.0
2006-12-06 05:44:00,5.59105,5.59117,5.58995,5.59026,13000000.0
2006-12-06 05:45:00,5.59038,5.5905,5.59021,5.59023,24000000.0
2006-12-06 05:46:00,5.5907,5.59116,5.59028,5.59069,14000000.0
2006-12-06 05:47:00,5.59152,5.59152,5.59,5.59083,11000000.0
2006-12-06 05:48:00,5.59081,5.59121,5.59021,5.59102,18000000.0
2006-12-06 05:49:00,5.59027,5.59111,5.59027,5.591,10000000.0
2006-12-06 05:50:00,5.59111,5.59132,5.59058,5.59079,10000000.0
2006-12-06 05:51:00,5.59176,5.59197,5.59054,5.59057,11000000.0
2006-12-06 05:52:00,5.59167,5.59194,5.59064,5.59107,19000000.0
2006-12-06 05:53:00,5.59108,5.59138,5.59011,5.59036,15000000.0
2006-12-06 05:54:00,5.59075,5.59145,5.59056,5.59096,7000000.0
2006-12-06 05:55:00,5.59188,5.59188,5.59043,5.59043,12000000.0
2006-12-06 05:56:00,5.59056,5.5921,5.59056,5.5914,16000000.0
2006-12-06 05:57:00,5.59055,5.59098,5.59014,5.59092,11000000.0
2006-12-06 05:58:00,5.59075,5.59158,5.58996,5.59131,22000000.0
2006-12-06 05:59:00,5.59133,5.59178,5.59031,5.5913,9000000.0
2006-12-06 06:00:00,5.59142,5.59164,5.59048,5.59148,17000000.0
2006-12-06 06:01:00,5.59064,5.59171,5.5901,5.5905,18000000.0
2006-12-06 06:02:00,5.59111,5.59156,5.59057,5.59104,18000000.0
2006-12-06 06:03:00,5.59118,5.59199,5.59035,5.59199,16000000.0
2006-12-06 06:04:00,5.59194,5.59206,5.59047,5.59163,8000000.0
2006-12-06 06:05:00,5.59175,5.59187,5.5906,5.59065,10000000.0
2006-12-06 06:06:00,5.59137,5.59179,5.59042,5.59081,27000000.0
2006-12-06 06:07:00,5.59051,5.59132,5.59037,5.59132,17000000.0
2006-12-06 06:08:00,5.59116,5.59137,5.59026,5.59066,14000000.0
2006-12-06 06:09:00,5.59054,5.59146,5.5902,5.5908,13000000.0
2006-12-06 06:10:00,5.59085,5.59108,5.58981,5.59095,14000000.0
2006-12-06 06:11:00,5.59098,5.59143,5.58971,5.59079,16000000.0
2006-12-06 06:12:00,5.59059,5.59059,5.58927,5.58986,17000000.0
2006-12-06 06:13:00,5.59021,5.59058,5.58925,5.58945,14000000.0
2006-12-06 06:14:00,5.58936,5.59074,5.58928,5.59012,12000000.0
2006-12-06 06:15:00,5.59052,5.59069,5.58949,5.59069,13000000.0
2006-12-06 06:16:00,5.59031,5.59041,5.58915,5.58915,14000000.0
2006-12-06 06:17:00,5.58929,5.59042,5.58917,5.58995,11000000.0
2006-12-06 06:18:00,5.59023,5.59126,5.58959,5.59043,12000000.0
2006-12-06 06:19:00,5.58976,5.59053,5.58934,5.59008,19000000.0
2006-12-06 06:20:00,5.58955,5.59017,5.58922,5.59017,11000000.0
2006-12-06 06:21:00,5.59003,5.59034,5.58865,5.58865,9000000.0
2006-12-06 06:22:00,5.58875,5.5898,5.58875,5.58907,22000000.0
2006-12-06 06:23:00,5.59031,5.59042,5.5891,5.58941,18000000.0
2006-12-06 06:24:00,5.58986,5.59002,5.58886,5.5893,8000000.0
2006-12-06 06:25:00,5.58928,5.58928,5.58874,5.58892,9000000.0
2006-12-06 06:26:00,5.58965,5.59022,5.58901,5.58967,13000000.0
2006-12-06 06:27:00,5.58943,5.59007,5.58849,5.5894,15000000.0
2006-12-06 06:28:00,5.58922,5.58959,5.58889,5.58907,18000000.0
2006-12-06 06:29:00,5.58938,5.59031,5.58922,5.59004,16000000.0
2006-12-06 06:30:00,5.59024,5.59048,5.58951,5.58993,10000000.0
2006-12-06 06:31:00,5.58988,5.59041,5.58921,5.58921,13000000.0
2006-12-06 06:32:00,5.58953,5.59004,5.589,5.58963,10000000.0
2006-12-06 06:33:00,5.58973,5.5899,5.58923,5.58953,10000000.0
2006-12-06 06:34:00,5.58898,5.58979,5.58818,5.58863,15000000.0
2006-12-06 06:35:00,5.5891,5.58972,5.58842,5.58905,13000000.0
2006-12-06 06:36:00,5.5891,5.5891,5.58879,5.58889,23000000.0
2006-12-06 06:37:00,5.58902,5.58915,5.58881,5.58881,11000000.0
2006-12-06 06:38:00,5.58939,5.58981,5.58869,5.5897,17000000.0
2006-12-06 06:39:00,5.59016,5.59016,5.58899,5.58958,8000000.0
2006-12-06 06:40:00,5.58971,5.58997,5.58889,5.58997,15000000.0
2006-12-06 06:41:00,5.5902,5.5902,5.58887,5.58887,15000000.0
2006-12-06 06:42:00,5.58953,5.58966,5.58879,5.58889,16000000.0
2006-12-06 06:43:00,5.58844,5.58948,5.58817,5.58834,12000000.0
2006-12-06 06:44:00,5.58857,5.58857,5.58816,5.5882,13000000.0
2006-12-06 06:45:00,5.58938,5.58938,5.5875,5.58755,14000000.0
2006-12-06 06:46:00,5.5872,5.58809,5.58687,5.58806,12000000.0
2006-12-06 06:47:00,5.58798,5.58798,5.58711,5.58763,11000000.0
2006-12-06 06:48:00,5.58761,5.58865,5.58698,5.58788,15000000.0
2006-12-06 06:49:00,5.58758,5.58815,5.58758,5.58815,17000000.0
2006-12-06 06:50:00,5.5881,5.5881,5.58703,5.58734,13000000.0
2006-12-06 06:51:00,5.58827,5.58828,5.58715,5.58777,8000000.0
2006-12-06 06:52:00,5.58812,5.58878,5.58763,5.58809,14000000.0
2006-12-06 06:53:00,5.58846,5.58922,5.58831,5.58898,13000000.0
2006-12-06 06:54:00,5.58848,5.58863,5.58796,5.58824,8000000.0
2006-12-06 06:55:00,5.58889,5.58919,5.5884,5.5888,10000000.0
2006-12-06 06:56:00,5.58928,5.5894,5.58794,5.5889,11000000.0
2006-12-06 06:57:00,5.58856,5.58922,5.58791,5.58837,17000000.0
2006-12-06 06:58:00,5.58862,5.58865,5.58815,5.58815,12000000.0
2006-12-06 06:59:00,5.5877,5.58803,5.5877,5.58791,14000000.0
2006-12-06 07:00:00,5.58802,5.58889,5.58787,5.58857,11000000.0
2006-12-06 07:01:00,5.58846,5.58872,5.58756,5.58842,10000000.0
2006-12-06 07:02:00,5.58715,5.58876,5.58715,5.58762,14000000.0
2006-12-06 07:03:00,5.5879,5.58825,5.58755,5.58796,7000000.0
2006-12-06 07:04:00,5.58822,5.58871,5.58688,5.58765,16000000.0
2006-12-06 07:05:00,5.58876,5.58889,5.58747,5.58851,15000000.0
2006-12-06 07:06:00,5.58778,5.58869,5.58721,5.5877,16000000.0
2006-12-06 07:07:00,5.58849,5.58936,5.58778,5.58886,12000000.0
2006-12-06 07:08:00,5.58823,5.58891,5.58823,5.58874,8000000.0
2006-12-06 07:09:00,5.58907,5.58907,5.58795,5.58795,8000000.0
2006-12-06 07:10:00,5.58894,5.58894,5.58785,5.58814,16000000.0
2006-12-06 07:11:00,5.58744,5.58894,5.58744,5.58799,17000000.0
2006-12-06 07:12:00,5.58848,5.58922,5.58793,5.58905,20000000.0
2006-12-06 07:13:00,5.58909,5.58959,5.58845,5.58959,18000000.0
2006-12-06 07:14:00,5.58962,5.58971,5.58858,5.5887,11000000.0
2006-12-06 07:15:00,5.58839,5.5884,5.58734,5.58754,18000000.0
2006-12-06 07:16:00,5.58811,5.58858,5.58751,5.58798,18000000.0
2006-12-06 07:17:00,5.58825,5.58849,5.5876,5.58832,12000000.0
2006-12-06 07:18:00,5.58864,5.58901,5.58735,5.58798,18000000.0
2006-12-06 07:19:00,5.5882,5.5888,5.58756,5.58756,14000000.0
2006-12-06 07:20:00,5.58814,5.58854,5.58712,5.58808,18000000.0
2006-12-06 07:21:00,5.58821,5.5887,5.58757,5.58781,13000000.0
2006-12-06 07:22:00,5.58847,5.5893,5.58789,5.58903,14000000.0
2006-12-06 07:23:00,5.58762,5.58893,5.58746,5.58805,15000000.0
2006-12-06 07:24:00,5.58837,5.58906,5.58738,5.58738,16000000.0
2006-12-06 07:25:00,5.5874,5.58882,5.58731,5.58769,15000000.0
2006-12-06 07:26:00,5.58835,5.58882,5.58781,5.58802,13000000.0
2006-12-06 07:27:00,5.58797,5.58937,5.58757,5.58937,12000000.0
2006-12-06 07:28:00,5.58948,5.58948,5.58782,5.58853,22000000.0
2006-12-06 07:29:00,5.58881,5.58894,5.58757,5.58817,16000000.0
2006-12-06 07:30:00,5.58806,5.58884,5.58753,5.58884,14000000.0
2006-12-06 07:31:00,5.58723,5.58843,5.58723,5.58753,13000000.0
2006-12-06 07:32:00,5.58766,5.58851,5.5872,5.58851,9000000.0
2006-12-06 07:33:00,5.58777,5.58818,5.58675,5.5873,7000000.0
2006-12-06 07:34:00,5.58754,5.58774,5.58655,5.58662,18000000.0
2006-12-06 07:35:00,5.58809,5.58809,5.58648,5.58699,9000000.0
2006-12-06 07:36:00,5.58705,5.58798,5.58625,5.58683,13000000.0
2006-12-06 07:37:00,5.58699,5.58748,5.58675,5.58715,11000000.0
2006-12-06 07:38:00,5.58673,5.58726,5.58569,5.58726,11000000.0
2006-12-06 07:39:00,5.58576,5.58703,5.58576,5.587,19000000.0
2006-12-06 07:40:00,5.58636,5.58693,5.58597,5.5861,11000000.0
2006-12-06 07:41:00,5.58671,5.58706,5.58627,5.58677,7000000.0
2006-12-06 07:42:00,5.5867,5.58763,5.58622,5.58622,13000000.0
2006-12-06 07:43:00,5.58666,5.58741,5.5864,5.58688,14000000.0
2006-12-06 07:44:00,5.5877,5.5877,5.58683,5.58717,10000000.0
2006-12-06 07:45:00,5.58628,5.58722,5.58582,5.58642,8000000.0
2006-12-06 07:46:00,5.5869,5.58739,5.58663,5.58739,13000000.0
2006-12-06 07:47:00,5.58754,5.58805,5.58695,5.58695,15000000.0
2006-12-06 07:48:00,5.58732,5.5879,5.58665,5.58774,13000000.0
2006-12-06 07:49:00,5.58767,5.58798,5.58686,5.58725,10000000.0
2006-12-06 07:50:00,5.58676,5.5879,5.58676,5.5878,17000000.0
2006-12-06 07:51:00,5.5879,5.58805,5.58708,5.58713,16000000.0
2006-12-06 07:52:00,5.58719,5.58778,5.5866,5.58751,13000000.0
2006-12-06 07:53:00,5.58775,5.58775,5.58662,5.58738,10000000.0
2006-12-06 07:54:00,5.58661,5.58701,5.58505,5.58672,11000000.0
2006-12-06 07:55:00,5.58607,5.58624,5.58468,5.58474,12000000.0
2006-12-06 07:56:00,5.58563,5.58647,5.58516,5.58638,13000000.0
2006-12-06 07:57:00,5.58559,5.58665,5.58559,5.58636,8000000.0
2006-12-06 07:58:00,5.58631,5.58695,5.58551,5.58695,14000000.0
2006-12-06 07:59:00,5.58617,5.58679,5.58537,5.58646,15000000.0
2006-12-06 08:00:00,5.58636,5.58714,5.58557,5.58714,10000000.0
2006-12-06 08:01:00,5.58619,5.58714,5.58566,5.58706,13000000.0
2006-12-06 08:02:00,5.58619,5.58727,5.5857,5.5857,14000000.0
2006-12-06 08:03:00,5.58622,5.58754,5.58614,5.5874,12000000.0
2006-12-06 08:04:00,5.5872,5.58737,5.58592,5.58694,16000000.0
2006-12-06 08:05:00,5.58634,5.58749,5.58593,5.58731,14000000.0
2006-12-06 08:06:00,5.5862,5.58724,5.5862,5.58695,19000000.0
2006-12-06 08:07:00,5.58619,5.58744,5.58611,5.58744,19000000.0
2006-12-06 08:08:00,5.58783,5.58783,5.58622,5.58698,11000000.0
2006-12-06 08:09:00,5.58678,5.58687,5.58577,5.58599,10000000.0
2006-12-06 08:10:00,5.58612,5.58738,5.58612,5.58663,16000000.0
2006-12-06 08:11:00,5.58645,5.58724,5.58628,5.58634,9000000.0
2006-12-06 08:12:00,5.58657,5.58715,5.58597,5.58671,10000000.0
2006-12-06 08:13:00,5.58676,5.58701,5.58471,5.58471,11000000.0
2006-12-06 08:14:00,5.58567,5.58602,5.58438,5.58602,12000000.0
2006-12-06 08:15:00,5.58465,5.58584,5.58414,5.58576,15000000.0
2006-12-06 08:16:00,5.58451,5.58577,5.58423,5.58577,14000000.0
2006-12-06 08:17:00,5.58442,5.5861,5.58442,5.5861,10000000.0
2006-12-06 08:18:00,5.58589,5.58611,5.58497,5.58498,9000000.0
2006-12-06 08:19:00,5.58468,5.58601,5.58468,5.58494,11000000.0
2006-12-06 08:20:00,5.58481,5.58703,5.58465,5.58566,11000000.0
2006-12-06 08:21:00,5.58662,5.58854,5.58553,5.58553,20000000.0
2006-12-06 08:22:00,5.58476,5.58552,5.58451,5.5851,8000000.0
2006-12-06 08:23:00,5.58606,5.58648,5.58511,5.58514,12000000.0
2006-12-06 08:24:00,5.58501,5.58643,5.58465,5.58584,13000000.0
2006-12-06 08:25:00,5.58554,5.58609,5.58481,5.58536,12000000.0
2006-12-06 08:26:00,5.58466,5.5853,5.58336,5.58359,13000000.0
2006-12-06 08:27:00,5.58311,5.5837,5.58215,5.583,11000000.0
2006-12-06 08:28:00,5.5816,5.58294,5.58149,5.58267,8000000.0
2006-12-06 08:29:00,5.58298,5.58368,5.58239,5.58287,12000000.0
2006-12-06 08:30:00,5.5834,5.58409,5.58275,5.58387,11000000.0
2006-12-06 08:31:00,5.58321,5.58371,5.58252,5.58368,10000000.0
2006-12-06 08:32:00,5.58327,5.5839,5.58258,5.58262,13000000.0
2006-12-06 08:33:00,5.58391,5.58407,5.583,5.5833,11000000.0
2006-12-06 08:34:00,5.58304,5.5841,5.58251,5.58338,17000000.0
2006-12-06 08:35:00,5.58362,5.58383,5.58264,5.58264,11000000.0
2006-12-06 08:36:00,5.5825,5.5846,5.5825,5.5846,10000000.0
2006-12-06 08:37:00,5.58398,5.58458,5.58358,5.58451,9000000.0
2006-12-06 08:38:00,5.58474,5.58485,5.58361,5.58466,18000000.0
2006-12-06 08:39:00,5.58488,5.58522,5.58407,5.58522,8000000.0
2006-12-06 08:40:00,5.58548,5.58548,5.58389,5.58389,7000000.0
2006-12-06 08:41:00,5.58406,5.5861,5.58395,5.5859,16000000.0
2006-12-06 08:42:00,5.58507,5.58615,5.58494,5.58538,14000000.0
2006-12-06 08:43:00,5.58502,5.58654,5.58502,5.58654,12000000.0
2006-12-06 08:44:00,5.58656,5.58707,5.58608,5.58651,9000000.0
2006-12-06 08:45:00,5.58582,5.58762,5.58565,5.58594,18000000.0
2006-12-06 08:46:00,5.58744,5.58744,5.58615,5.5863,14000000.0
2006-12-06 08:47:00,5.58774,5.58804,5.58663,5.58759,18000000.0
2006-12-06 08:48:00,5.58796,5.58796,5.58655,5.58684,12000000.0
2006-12-06 08:49:00,5.58663,5.58734,5.58648,5.5866,14000000.0
2006-12-06 08:50:00,5.58645,5.58784,5.58631,5.58637,16000000.0
2006-12-06 08:51:00,5.58699,5.58812,5.58654,5.58798,21000000.0
2006-12-06 08:52:00,5.5881,5.5881,5.5867,5.58808,20000000.0
2006-12-06 08:53:00,5.58734,5.58809,5.58688,5.58788,7000000.0
2006-12-06 08:54:00,5.58741,5.58838,5.58699,5.58735,17000000.0
2006-12-06 08:55:00,5.58812,5.58812,5.58655,5.58706,12000000.0
2006-12-06 08:56:00,5.58682,5.5878,5.58638,5.58688,17000000.0
2006-12-06 08:57:00,5.58697,5.58808,5.58614,5.58783,16000000.0
2006-12-06 08:58:00,5.58773,5.58842,5.58718,5.58802,12000000.0
2006-12-06 08:59:00,5.58833,5.58907,5.58705,5.58881,13000000.0
2006-12-06 09:00:00,5.5888,5.58938,5.5879,5.58822,17000000.0
2006-12-06 09:01:00,5.58903,5.58973,5.58845,5.58939,13000000.0
2006-12-06 09:02:00,5.59026,5.59048,5.58893,5.58934,8000000.0
2006-12-06 09:03:00,5.58918,5.59046,5.58896,5.59041,16000000.0
2006-12-06 09:04:00,5.59004,5.59024,5.58939,5.58941,8000000.0
2006-12-06 09:05:00,5.58963,5.5904,5.58886,5.5904,11000000.0
2006-12-06 09:06:00,5.58987,5.59009,5.58858,5.58932,10000000.0
2006-12-06 09:07:00,5.58956,5.58956,5.5882,5.5882,10000000.0
2006-12-06 09:08:00,5.58949,5.58985,5.58845,5.58845,19000000.0
2006-12-06 09:09:00,5.58923,5.59033,5.5886,5.59033,16000000.0
2006-12-06 09:10:00,5.58976,5.59073,5.58945,5.59026,8000000.0
2006-12-06 09:11:00,5.59059,5.59118,5.58996,5.59022,11000000.0
2006-12-06 09:12:00,5.59,5.59082,5.58938,5.59071,16000000.0
2006-12-06 09:13:00,5.59077,5.59107,5.58972,5.59093,15000000.0
2006-12-06 09:14:00,5.5911,5.5912,5.58954,5.59003,17000000.0
2006-12-06 09:15:00,5.59008,5.59085,5.58931,5.5899,12000000.0
2006-12-06 09:16:00,5.59029,5.5906,5.58912,5.5896,14000000.0
2006-12-06 09:17:00,5.59009,5.59064,5.58979,5.59041,14000000.0
2006-12-06 09:18:00,5.59052,5.59052,5.58902,5.58963,18000000.0
2006-12-06 09:19:00,5.58969,5.58982,5.58849,5.58954,14000000.0
2006-12-06 09:20:00,5.58945,5.58966,5.58853,5.58893,18000000.0
2006-12-06 09:21:00,5.58929,5.58989,5.58853,5.58887,17000000.0
2006-12-06 09:22:00,5.58885,5.58986,5.58748,5.58807,13000000.0
2006-12-06 09:23:00,5.58836,5.5885,5.58681,5.5874,12000000.0
2006-12-06 09:24:00,5.58731,5.58835,5.58587,5.58794,14000000.0
2006-12-06 09:25:00,5.59002,5.59126,5.58902,5.59126,9000000.0
2006-12-06 09:26:00,5.59089,5.59282,5.59087,5.59243,13000000.0
2006-12-06 09:27:00,5.59189,5.59372,5.59163,5.5933,13000000.0
2006-12-06 09:28:00,5.59425,5.59428,5.5914,5.59221,19000000.0
2006-12-06 09:29:00,5.59366,5.59367,5.59176,5.5929,14000000.0
2006-12-06 09:30:00,5.59228,5.59301,5.59098,5.59301,15000000.0
2006-12-06 09:31:00,5.59311,5.5933,5.5909,5.59179,11000000.0
2006-12-06 09:32:00,5.59043,5.59199,5.59043,5.59129,16000000.0
2006-12-06 09:33:00,5.59145,5.59216,5.59079,5.59216,9000000.0
2006-12-06 09:34:00,5.59213,5.59228,5.59056,5.59056,18000000.0
2006-12-06 09:35:00,5.59031,5.59171,5.59031,5.59104,14000000.0
2006-12-06 09:36:00,5.59061,5.59061,5.58855,5.59053,16000000.0
2006-12-06 09:37:00,5.58988,5.59098,5.5895,5.58957,20000000.0
2006-12-06 09:38:00,5.59035,5.59041,5.58887,5.59025,19000000.0
2006-12-06 09:39:00,5.59043,5.59136,5.58962,5.59136,16000000.0
2006-12-06 09:40:00,5.59175,5.59187,5.58999,5.58999,12000000.0
2006-12-06 09:41:00,5.59147,5.59212,5.59083,5.59193,18000000.0
2006-12-06 09:42:00,5.5914,5.5914,5.58964,5.59136,16000000.0
2006-12-06 09:43:00,5.59079,5.59283,5.59079,5.59283,15000000.0
2006-12-06 09:44:00,5.5929,5.59315,5.59121,5.5926,13000000.0
2006-12-06 09:45:00,5.59211,5.59267,5.59123,5.59211,13000000.0
2006-12-06 09:46:00,5.59284,5.59284,5.59094,5.59235,17000000.0
2006-12-06 09:47:00,5.59262,5.59262,5.59012,5.59196,13000000.0
2006-12-06 09:48:00,5.59137,5.59267,5.59041,5.59267,16000000.0
2006-12-06 09:49:00,5.59219,5.59361,5.59129,5.5934,17000000.0
2006-12-06 09:50:00,5.59279,5.59419,5.59279,5.59419,12000000.0
2006-12-06 09:51:00,5.59428,5.59435,5.59265,5.59379,16000000.0
2006-12-06 09:52:00,5.59331,5.59449,5.59275,5.59384,16000000.0
2006-12-06 09:53:00,5.59393,5.59398,5.5927,5.59339,15000000.0
2006-12-06 09:54:00,5.59268,5.59375,5.59218,5.59314,15000000.0
2006-12-06 09:55:00,5.59338,5.59402,5.59234,5.59331,15000000.0
2006-12-06 09:56:00,5.59306,5.59356,5.59285,5.59325,17000000.0
2006-12-06 09:57:00,5.59273,5.59628,5.59273,5.59628,12000000.0
2006-12-06 09:58:00,5.59628,5.59753,5.59492,5.59732,14000000.0
2006-12-06 09:59:00,5.59715,5.59715,5.59561,5.59696,10000000.0
2006-12-06 10:00:00,5.59703,5.59722,5.59573,5.59685,11000000.0
2006-12-06 10:01:00,5.59623,5.59776,5.59618,5.59712,24000000.0
2006-12-06 10:02:00,5.59696,5.59698,5.5953,5.5953,14000000.0
2006-12-06 10:03:00,5.59562,5.59719,5.59523,5.59686,16000000.0
2006-12-06 10:04:00,5.59512,5.59584,5.59378,5.59378,10000000.0
2006-12-06 10:05:00,5.59332,5.59367,5.59208,5.59251,10000000.0
2006-12-06 10:06:00,5.59244,5.59321,5.59147,5.59272,9000000.0
2006-12-06 10:07:00,5.59201,5.59345,5.59197,5.59345,11000000.0
2006-12-06 10:08:00,5.59301,5.59392,5.59299,5.59334,9000000.0
2006-12-06 10:09:00,5.59447,5.59506,5.5938,5.59506,11000000.0
2006-12-06 10:10:00,5.59399,5.59601,5.59399,5.59498,15000000.0
2006-12-06 10:11:00,5.59483,5.59483,5.59302,5.59408,16000000.0
2006-12-06 10:12:00,5.59418,5.59507,5.59329,5.59507,19000000.0
2006-12-06 10:13:00,5.59338,5.59651,5.59338,5.59651,9000000.0
2006-12-06 10:14:00,5.59665,5.59739,5.59603,5.59603,11000000.0
2006-12-06 10:15:00,5.59735,5.59737,5.59566,5.59606,8000000.0
2006-12-06 10:16:00,5.59681,5.59755,5.59613,5.59748,17000000.0
2006-12-06 10:17:00,5.59726,5.5986,5.596,5.5986,16000000.0
2006-12-06 10:18:00,5.59925,5.59943,5.5978,5.5988,16000000.0
2006-12-06 10:19:00,5.59883,5.59883,5.59656,5.59836,17000000.0
2006-12-06 10:20:00,5.59772,5.59828,5.59662,5.59803,16000000.0
2006-12-06 10:21:00,5.59799,5.59799,5.59643,5.5965,7000000.0
2006-12-06 10:22:00,5.59554,5.59714,5.59507,5.59714,10000000.0
2006-12-06 10:23:00,5.5971,5.59795,5.59628,5.59667,14000000.0
2006-12-06 10:24:00,5.59714,5.59758,5.59602,5.59744,13000000.0
2006-12-06 10:25:00,5.59709,5.59762,5.59601,5.59762,12000000.0
2006-12-06 10:26:00,5.59807,5.59857,5.59666,5.59857,11000000.0
2006-12-06 10:27:00,5.59933,5.6007,5.59738,5.60011,13000000.0
2006-12-06 10:28:00,5.60026,5.60116,5.59882,5.60116,13000000.0
2006-12-06 10:29:00,5.60123,5.60123,5.60002,5.60012,11000000.0
2006-12-06 10:30:00,5.60069,5.60069,5.59931,5.60038,9000000.0
2006-12-06 10:31:00,5.60006,5.60071,5.59877,5.60054,16000000.0
2006-12-06 10:32:00,5.60129,5.60186,5.60047,5.60047,9000000.0
2006-12-06 10:33:00,5.60115,5.60236,5.60061,5.60196,12000000.0
2006-12-06 10:34:00,5.6032,5.6032,5.60224,5.60318,11000000.0
2006-12-06 10:35:00,5.60227,5.60325,5.60177,5.60187,17000000.0
2006-12-06 10:36:00,5.60276,5.60291,5.60153,5.60251,10000000.0
2006-12-06 10:37:00,5.60152,5.60245,5.60054,5.6016,15000000.0
2006-12-06 10:38:00,5.60174,5.60174,5.60009,5.60109,17000000.0
2006-12-06 10:39:00,5.6015,5.60315,5.60058,5.60249,13000000.0
2006-12-06 10:40:00,5.6024,5.60264,5.60105,5.60162,10000000.0
2006-12-06 10:41:00,5.60185,5.60213,5.60086,5.60164,15000000.0
2006-12-06 10:42:00,5.60212,5.60212,5.59996,5.59996,12000000.0
2006-12-06 10:43:00,5.60074,5.60174,5.60007,5.60174,13000000.0
2006-12-06 10:44:00,5.60083,5.60156,5.59965,5.60131,12000000.0
2006-12-06 10:45:00,5.59968,5.60093,5.59947,5.60011,13000000.0
2006-12-06 10:46:00,5.6004,5.60162,5.59991,5.60152,13000000.0
2006-12-06 10:47:00,5.6002,5.60147,5.60017,5.60043,7000000.0
2006-12-06 10:48:00,5.60105,5.60153,5.59979,5.60006,12000000.0
2006-12-06 10:49:00,5.59928,5.60122,5.59928,5.60073,10000000.0
2006-12-06 10:50:00,5.60001,5.60076,5.59942,5.60076,14000000.0
2006-12-06 10:51:00,5.60118,5.60127,5.5996,5.59968,11000000.0
2006-12-06 10:52:00,5.60026,5.60086,5.59927,5.59991,20000000.0
2006-12-06 10:53:00,5.6003,5.6003,5.59876,5.59891,9000000.0
2006-12-06 10:54:00,5.59944,5.59944,5.59736,5.5986,18000000.0
2006-12-06 10:55:00,5.59843,5.59906,5.59777,5.59906,10000000.0
2006-12-06 10:56:00,5.59948,5.59975,5.59842,5.59975,11000000.0
2006-12-06 10:57:00,5.59979,5.59979,5.59906,5.59974,8000000.0
2006-12-06 10:58:00,5.60011,5.6006,5.59935,5.60035,10000000.0
2006-12-06 10:59:00,5.60007,5.60091,5.59969,5.59992,10000000.0
2006-12-06 11:00:00,5.60083,5.60186,5.60003,5.60097,15000000.0
2006-12-06 11:01:00,5.60077,5.60117,5.59947,5.59947,12000000.0
2006-12-06 11:02:00,5.60084,5.60094,5.59974,5.60037,8000000.0
2006-12-06 11:03:00,5.60014,5.60072,5.59957,5.60015,11000000.0
2006-12-06 11:04:00,5.59973,5.60053,5.59913,5.60015,15000000.0
2006-12-06 11:05:00,5.60021,5.60021,5.59847,5.60014,17000000.0
2006-12-06 11:06:00,5.60034,5.60034,5.59862,5.60019,12000000.0
2006-12-06 11:07:00,5.59972,5.60035,5.59886,5.59886,11000000.0
2006-12-06 11:08:00,5.60012,5.60083,5.59916,5.60017,22000000.0
2006-12-06 11:09:00,5.59956,5.60042,5.59937,5.60042,9000000.0
2006-12-06 11:10:00,5.60056,5.60141,5.59971,5.60099,16000000.0
2006-12-06 11:11:00,5.60107,5.60115,5.60006,5.60075,7000000.0
2006-12-06 11:12:00,5.60113,5.60167,5.59979,5.6012,15000000.0
2006-12-06 11:13:00,5.60178,5.60267,5.60069,5.60267,11000000.0
2006-12-06 11:14:00,5.60246,5.60288,5.60118,5.60228,18000000.0
2006-12-06 11:15:00,5.6015,5.60338,5.60118,5.60338,11000000.0
2006-12-06 11:16:00,5.60345,5.60544,5.60295,5.60525,13000000.0
2006-12-06 11:17:00,5.60502,5.60587,5.60415,5.60534,13000000.0
2006-12-06 11:18:00,5.6073,5.60941,5.60697,5.60921,9000000.0
2006-12-06 11:19:00,5.60895,5.60965,5.60686,5.60755,17000000.0
2006-12-06 11:20:00,5.60635,5.60714,5.60504,5.60636,14000000.0
2006-12-06 11:21:00,5.60624,5.60709,5.60488,5.60621,14000000.0
2006-12-06 11:22:00,5.60501,5.60546,5.60385,5.60479,22000000.0
2006-12-06 11:23:00,5.60262,5.60454,5.60242,5.60454,8000000.0
2006-12-06 11:24:00,5.60443,5.60443,5.6025,5.60371,18000000.0
2006-12-06 11:25:00,5.60318,5.60433,5.60268,5.60433,9000000.0
2006-12-06 11:26:00,5.60445,5.60445,5.60171,5.60346,15000000.0
2006-12-06 11:27:00,5.60293,5.60299,5.60197,5.60266,10000000.0
2006-12-06 11:28:00,5.60348,5.60384,5.60193,5.60202,13000000.0
2006-12-06 11:29:00,5.60328,5.60423,5.60297,5.60342,17000000.0
2006-12-06 11:30:00,5.60442,5.60563,5.60373,5.60495,13000000.0
2006-12-06 11:31:00,5.60493,5.60642,5.60433,5.60589,12000000.0
2006-12-06 11:32:00,5.60591,5.60687,5.60454,5.6054,20000000.0
2006-12-06 11:33:00,5.60441,5.60586,5.6036,5.60586,16000000.0
2006-12-06 11:34:00,5.60587,5.60631,5.60372,5.60372,13000000.0
2006-12-06 11:35:00,5.60454,5.60592,5.60324,5.60592,14000000.0
2006-12-06 11:36:00,5.60458,5.60571,5.60442,5.60522,11000000.0
2006-12-06 11:37:00,5.60512,5.60687,5.60399,5.60677,16000000.0
2006-12-06 11:38:00,5.6067,5.6073,5.60582,5.6073,8000000.0
2006-12-06 11:39:00,5.60792,5.61294,5.60784,5.61294,11000000.0
2006-12-06 11:40:00,5.61344,5.61633,5.61344,5.61394,12000000.0
2006-12-06 11:41:00,5.61519,5.61519,5.61324,5.61324,10000000.0
2006-12-06 11:42:00,5.61462,5.61493,5.61369,5.6144,10000000.0
2006-12-06 11:43:00,5.61417,5.61493,5.61277,5.6129,17000000.0
2006-12-06 11:44:00,5.61445,5.6147,5.61256,5.61395,15000000.0
2006-12-06 11:45:00,5.61341,5.61341,5.61224,5.61235,16000000.0
2006-12-06 11:46:00,5.61341,5.61511,5.6129,5.61511,7000000.0
2006-12-06 11:47:00,5.61406,5.61525,5.61319,5.61319,16000000.0
2006-12-06 11:48:00,5.61441,5.61452,5.61313,5.61426,13000000.0
2006-12-06 11:49:00,5.61438,5.6144,5.6132,5.61424,10000000.0
2006-12-06 11:50:00,5.61415,5.61436,5.61265,5.61334,12000000.0
2006-12-06 11:51:00,5.61387,5.61426,5.61262,5.61388,14000000.0
2006-12-06 11:52:00,5.61354,5.61389,5.61172,5.6137,18000000.0
2006-12-06 11:53:00,5.61354,5.61356,5.61181,5.61356,16000000.0
2006-12-06 11:54:00,5.61369,5.61369,5.61224,5.6129,8000000.0
2006-12-06 11:55:00,5.6133,5.61348,5.6121,5.61342,8000000.0
2006-12-06 11:56:00,5.61363,5.61363,5.60992,5.61051,8000000.0
2006-12-06 11:57:00,5.61052,5.61083,5.60888,5.60888,11000000.0
2006-12-06 11:58:00,5.60868,5.61038,5.60817,5.61038,14000000.0
2006-12-06 11:59:00,5.61031,5.61057,5.60949,5.61052,11000000.0
2006-12-06 12:00:00,5.61025,5.61044,5.60911,5.61044,15000000.0
2006-12-06 12:01:00,5.61028,5.61044,5.60922,5.60922,13000000.0
2006-12-06 12:02:00,5.60991,5.61262,5.60991,5.61262,15000000.0
2006-12-06 12:03:00,5.61044,5.61258,5.61044,5.61258,11000000.0
2006-12-06 12:04:00,5.61259,5.61259,5.61135,5.61196,9000000.0
2006-12-06 12:05:00,5.61192,5.61235,5.61027,5.61213,9000000.0
2006-12-06 12:06:00,5.61269,5.61271,5.61159,5.61193,15000000.0
2006-12-06 12:07:00,5.61221,5.61237,5.61069,5.61204,11000000.0
2006-12-06 12:08:00,5.61226,5.61232,5.61127,5.61184,8000000.0
2006-12-06 12:09:00,5.61223,5.61232,5.61099,5.61171,18000000.0
2006-12-06 12:10:00,5.61156,5.61286,5.61121,5.61286,14000000.0
2006-12-06 12:11:00,5.6121,5.61227,5.61139,5.61227,9000000.0
2006-12-06 12:12:00,5.61212,5.61233,5.61076,5.61143,18000000.0
2006-12-06 12:13:00,5.61142,5.61241,5.61062,5.61193,12000000.0
2006-12-06 12:14:00,5.61165,5.61234,5.61128,5.61201,10000000.0
2006-12-06 12:15:00,5.61184,5.61184,5.61059,5.61059,8000000.0
2006-12-06 12:16:00,5.61173,5.61178,5.61064,5.61064,14000000.0
2006-12-06 12:17:00,5.61072,5.61252,5.61072,5.61145,13000000.0
2006-12-06 12:18:00,5.61148,5.6126,5.61148,5.6126,10000000.0
2006-12-06 12:19:00,5.61268,5.61269,5.6111,5.61249,11000000.0
2006-12-06 12:20:00,5.61148,5.61258,5.61123,5.6125,8000000.0
2006-12-06 12:21:00,5.61209,5.61254,5.61108,5.6117,20000000.0
2006-12-06 12:22:00,5.61236,5.61236,5.61114,5.61133,14000000.0
2006-12-06 12:23:00,5.61213,5.61239,5.61144,5.61239,11000000.0
2006-12-06 12:24:00,5.6127,5.61308,5.61141,5.61187,17000000.0
2006-12-06 12:25:00,5.61204,5.61243,5.61131,5.61222,12000000.0
2006-12-06 12:26:00,5.61255,5.61318,5.61182,5.61318,7000000.0
2006-12-06 12:27:00,5.6122,5.61284,5.61177,5.61284,7000000.0
2006-12-06 12:28:00,5.61162,5.61342,5.61149,5.61296,19000000.0
2006-12-06 12:29:00,5.61262,5.61328,5.61174,5.61326,12000000.0
2006-12-06 12:30:00,5.61289,5.61401,5.61238,5.61315,10000000.0
2006-12-06 12:31:00,5.61325,5.61351,5.61218,5.61293,12000000.0
2006-12-06 12:32:00,5.61255,5.61342,5.61252,5.61252,12000000.0
2006-12-06 12:33:00,5.61239,5.61358,5.61197,5.61305,15000000.0
2006-12-06 12:34:00,5.61255,5.61257,5.61126,5.61257,12000000.0
2006-12-06 12:35:00,5.61128,5.61325,5.6111,5.61274,12000000.0
2006-12-06 12:36:00,5.61164,5.61256,5.61081,5.61237,15000000.0
2006-12-06 12:37:00,5.61263,5.61289,5.61168,5.61289,8000000.0
2006-12-06 12:38:00,5.6125,5.61345,5.6119,5.61244,15000000.0
2006-12-06 12:39:00,5.61149,5.61293,5.61149,5.61264,14000000.0
2006-12-06 12:40:00,5.61263,5.61274,5.61158,5.61255,18000000.0
2006-12-06 12:41:00,5.61278,5.61289,5.61141,5.61229,11000000.0
2006-12-06 12:42:00,5.61207,5.61226,5.61077,5.61193,17000000.0
2006-12-06 12:43:00,5.6117,5.61222,5.61112,5.61196,11000000.0
2006-12-06 12:44:00,5.61052,5.6117,5.60985,5.61051,13000000.0
2006-12-06 12:45:00,5.61051,5.61128,5.61017,5.61107,10000000.0
2006-12-06 12:46:00,5.61142,5.61142,5.60962,5.61014,20000000.0
2006-12-06 12:47:00,5.6106,5.61085,5.60895,5.60895,10000000.0
2006-12-06 12:48:00,5.60923,5.60994,5.60867,5.60876,10000000.0
2006-12-06 12:49:00,5.61027,5.61064,5.60911,5.61004,15000000.0
2006-12-06 12:50:00,5.60982,5.60997,5.60859,5.60986,14000000.0
2006-12-06 12:51:00,5.60887,5.60928,5.60799,5.60801,14000000.0
2006-12-06 12:52:00,5.60922,5.60961,5.60865,5.60961,9000000.0
2006-12-06 12:53:00,5.60961,5.60961,5.60815,5.60896,9000000.0
2006-12-06 12:54:00,5.60897,5.60949,5.60646,5.60768,20000000.0
2006-12-06 12:55:00,5.60772,5.60772,5.60586,5.60762,12000000.0
2006-12-06 12:56:00,5.60667,5.60773,5.60624,5.60638,7000000.0
2006-12-06 12:57:00,5.60768,5.60768,5.60547,5.60745,13000000.0
2006-12-06 12:58:00,5.6069,5.60822,5.60667,5.60718,16000000.0
2006-12-06 12:59:00,5.60725,5.60758,5.60626,5.60758,14000000.0
2006-12-06 13:00:00,5.60717,5.6089,5.60701,5.60773,12000000.0
2006-12-06 13:01:00,5.60964,5.60964,5.60822,5.60822,17000000.0
2006-12-06 13:02:00,5.60926,5.60975,5.60826,5.60975,10000000.0
2006-12-06 13:03:00,5.60806,5.60949,5.60746,5.60866,22000000.0
2006-12-06 13:04:00,5.60927,5.60927,5.60782,5.60825,20000000.0
2006-12-06 13:05:00,5.6081,5.60938,5.60801,5.60934,14000000.0
2006-12-06 13:06:00,5.60866,5.60907,5.60766,5.60766,17000000.0
2006-12-06 13:07:00,5.6079,5.60962,5.60727,5.60952,22000000.0
2006-12-06 13:08:00,5.60862,5.60977,5.60737,5.60952,12000000.0
2006-12-06 13:09:00,5.60906,5.60906,5.60761,5.60787,12000000.0
2006-12-06 13:10:00,5.60882,5.60941,5.60816,5.60914,20000000.0
2006-12-06 13:11:00,5.60904,5.60984,5.6078,5.60984,12000000.0
2006-12-06 13:12:00,5.61045,5.61045,5.60875,5.61015,16000000.0
2006-12-06 13:13:00,5.61062,5.61074,5.60844,5.61021,14000000.0
2006-12-06 13:14:00,5.60963,5.61081,5.60935,5.61042,17000000.0
2006-12-06 13:15:00,5.61049,5.61122,5.60992,5.61106,7000000.0
2006-12-06 13:16:00,5.61132,5.61132,5.60945,5.61051,9000000.0
2006-12-06 13:17:00,5.60975,5.61063,5.6088,5.6088,15000000.0
2006-12-06 13:18:00,5.60923,5.6107,5.6081,5.60913,17000000.0
2006-12-06 13:19:00,5.60989,5.61013,5.60833,5.6095,15000000.0
2006-12-06 13:20:00,5.60903,5.60966,5.60807,5.60957,12000000.0
2006-12-06 13:21:00,5.6096,5.6096,5.60788,5.60871,24000000.0
2006-12-06 13:22:00,5.60727,5.60866,5.60705,5.60852,12000000.0
2006-12-06 13:23:00,5.60816,5.60832,5.60676,5.60774,12000000.0
2006-12-06 13:24:00,5.60744,5.60773,5.60623,5.6074,18000000.0
2006-12-06 13:25:00,5.6068,5.60709,5.60519,5.60636,12000000.0
2006-12-06 13:26:00,5.60665,5.6068,5.60525,5.60622,12000000.0
2006-12-06 13:27:00,5.60639,5.60639,5.60457,5.60526,9000000.0
2006-12-06 13:28:00,5.60538,5.60608,5.60456,5.60468,15000000.0
2006-12-06 13:29:00,5.60542,5.60566,5.60455,5.60498,14000000.0
2006-12-06 13:30:00,5.60465,5.60619,5.60465,5.60619,11000000.0
2006-12-06 13:31:00,5.60675,5.60679,5.60571,5.60611,11000000.0
2006-12-06 13:32:00,5.60602,5.60758,5.6059,5.60758,8000000.0
2006-12-06 13:33:00,5.60734,5.60753,5.6063,5.6063,14000000.0
2006-12-06 13:34:00,5.60592,5.6073,5.60592,5.6072,11000000.0
2006-12-06 13:35:00,5.60703,5.60703,5.60547,5.60671,16000000.0
2006-12-06 13:36:00,5.60599,5.60681,5.60589,5.60589,8000000.0
2006-12-06 13:37:00,5.60681,5.60722,5.60553,5.60686,17000000.0
2006-12-06 13:38:00,5.60722,5.60758,5.60558,5.60622,14000000.0
2006-12-06 13:39:00,5.60677,5.60723,5.6059,5.60723,10000000.0
2006-12-06 13:40:00,5.60681,5.60793,5.6063,5.60793,8000000.0
2006-12-06 13:41:00,5.60636,5.60811,5.60629,5.60811,11000000.0
2006-12-06 13:42:00,5.60846,5.60846,5.60653,5.60811,14000000.0
2006-12-06 13:43:00,5.6082,5.6082,5.60589,5.60633,11000000.0
2006-12-06 13:44:00,5.60673,5.60673,5.60534,5.60607,11000000.0
2006-12-06 13:45:00,5.6059,5.6059,5.60465,5.60548,14000000.0
2006-12-06 13:46:00,5.60555,5.60582,5.60444,5.60499,11000000.0
2006-12-06 13:47:00,5.6049,5.60628,5.60431,5.6055,13000000.0
2006-12-06 13:48:00,5.606,5.606,5.60404,5.60498,14000000.0
2006-12-06 13:49:00,5.60478,5.60541,5.6037,5.60475,12000000.0
2006-12-06 13:50:00,5.60455,5.60455,5.60338,5.60343,16000000.0
2006-12-06 13:51:00,5.60366,5.60478,5.60338,5.60436,14000000.0
2006-12-06 13:52:00,5.60379,5.6046,5.603,5.60337,10000000.0
2006-12-06 13:53:00,5.60341,5.60486,5.60321,5.60469,10000000.0
2006-12-06 13:54:00,5.60468,5.60539,5.60446,5.60539,8000000.0
2006-12-06 13:55:00,5.60538,5.60612,5.60474,5.60523,13000000.0
2006-12-06 13:56:00,5.60616,5.60616,5.60421,5.60558,17000000.0
2006-12-06 13:57:00,5.60607,5.60648,5.60519,5.60519,13000000.0
2006-12-06 13:58:00,5.60529,5.60606,5.6045,5.60606,7000000.0
2006-12-06 13:59:00,5.60654,5.60694,5.60559,5.60631,9000000.0
2006-12-06 14:00:00,5.60635,5.60683,5.60523,5.60683,7000000.0
2006-12-06 14:01:00,5.6058,5.60629,5.60503,5.6055,11000000.0
2006-12-06 14:02:00,5.605,5.60616,5.60444,5.6052,19000000.0
2006-12-06 14:03:00,5.60634,5.60649,5.60479,5.60619,13000000.0
2006-12-06 14:04:00,5.60677,5.60677,5.60567,5.60582,22000000.0
2006-12-06 14:05:00,5.60588,5.60607,5.60479,5.60479,17000000.0
2006-12-06 14:06:00,5.60526,5.60636,5.6048,5.60614,11000000.0
2006-12-06 14:07:00,5.6062,5.6062,5.60501,5.6053,9000000.0
2006-12-06 14:08:00,5.60525,5.60588,5.60506,5.60588,11000000.0
2006-12-06 14:09:00,5.60568,5.60618,5.60501,5.60575,12000000.0
2006-12-06 14:10:00,5.6057,5.60612,5.60493,5.60602,13000000.0
2006-12-06 14:11:00,5.60566,5.60653,5.60446,5.60548,14000000.0
2006-12-06 14:12:00,5.6057,5.60594,5.60434,5.60513,11000000.0
2006-12-06 14:13:00,5.60504,5.60615,5.60476,5.60572,11000000.0
2006-12-06 14:14:00,5.60629,5.60633,5.60508,5.60595,7000000.0
2006-12-06 14:15:00,5.60509,5.60598,5.60473,5.60484,14000000.0
2006-12-06 14:16:00,5.6053,5.60551,5.60251,5.60251,13000000.0
2006-12-06 14:17:00,5.60491,5.60491,5.60307,5.60369,22000000.0
2006-12-06 14:18:00,5.60419,5.60533,5.60367,5.60533,15000000.0
2006-12-06 14:19:00,5.60513,5.60519,5.60361,5.60439,12000000.0
2006-12-06 14:20:00,5.604,5.60506,5.60368,5.60506,7000000.0
2006-12-06 14:21:00,5.60389,5.60541,5.60345,5.60345,13000000.0
2006-12-06 14:22:00,5.60506,5.60625,5.60469,5.60625,8000000.0
2006-12-06 14:23:00,5.60632,5.60698,5.6055,5.60651,11000000.0
2006-12-06 14:24:00,5.60674,5.60728,5.60513,5.60513,13000000.0
2006-12-06 14:25:00,5.60681,5.60699,5.60574,5.6061,15000000.0
2006-12-06 14:26:00,5.60624,5.60678,5.60566,5.60678,8000000.0
2006-12-06 14:27:00,5.60509,5.60664,5.60509,5.60632,10000000.0
2006-12-06 14:28:00,5.6054,5.60604,5.60469,5.60559,11000000.0
2006-12-06 14:29:00,5.60529,5.60602,5.60474,5.60595,21000000.0
2006-12-06 14:30:00,5.60643,5.60678,5.60511,5.60666,11000000.0
2006-12-06 14:31:00,5.60611,5.60611,5.60519,5.60595,17000000.0
2006-12-06 14:32:00,5.6066,5.60678,5.60503,5.60503,15000000.0
2006-12-06 14:33:00,5.60565,5.60615,5.60481,5.60579,8000000.0
2006-12-06 14:34:00,5.60497,5.6057,5.60477,5.60496,9000000.0
2006-12-06 14:35:00,5.60456,5.60571,5.60456,5.60476,11000000.0
2006-12-06 14:36:00,5.60475,5.60559,5.60383,5.60538,15000000.0
2006-12-06 14:37:00,5.60534,5.60578,5.60455,5.60578,8000000.0
2006-12-06 14:38:00,5.60624,5.60626,5.60477,5.60477,10000000.0
2006-12-06 14:39:00,5.60637,5.6065,5.60487,5.60506,19000000.0
2006-12-06 14:40:00,5.6051,5.6058,5.60492,5.60503,15000000.0
2006-12-06 14:41:00,5.60583,5.60674,5.60477,5.60674,15000000.0
2006-12-06 14:42:00,5.60673,5.60673,5.6052,5.60652,17000000.0
2006-12-06 14:43:00,5.60654,5.60728,5.60542,5.60728,15000000.0
2006-12-06 14:44:00,5.60779,5.60786,5.60638,5.6069,15000000.0
2006-12-06 14:45:00,5.60663,5.60726,5.60593,5.60593,9000000.0
2006-12-06 14:46:00,5.60719,5.60736,5.60612,5.60612,11000000.0
2006-12-06 14:47:00,5.60584,5.60814,5.60584,5.60809,12000000.0
2006-12-06 14:48:00,5.60809,5.60943,5.60789,5.60827,12000000.0
2006-12-06 14:49:00,5.60843,5.6094,5.608,5.60847,12000000.0
2006-12-06 14:50:00,5.60876,5.61009,5.60801,5.60964,15000000.0
2006-12-06 14:51:00,5.60975,5.61027,5.60894,5.61021,10000000.0
2006-12-06 14:52:00,5.61006,5.61006,5.60843,5.60843,13000000.0
2006-12-06 14:53:00,5.60819,5.6107,5.60819,5.61024,13000000.0
2006-12-06 14:54:00,5.60938,5.61025,5.60905,5.60935,9000000.0
2006-12-06 14:55:00,5.60941,5.6113,5.60941,5.6104,16000000.0
2006-12-06 14:56:00,5.61083,5.61111,5.60923,5.60923,15000000.0
2006-12-06 14:57:00,5.61043,5.61084,5.60951,5.60974,15000000.0
2006-12-06 14:58:00,5.60952,5.61009,5.60925,5.61009,11000000.0
2006-12-06 14:59:00,5.61041,5.61076,5.60931,5.61035,14000000.0
2006-12-06 15:00:00,5.61014,5.61014,5.60866,5.60866,18000000.0
2006-12-06 15:01:00,5.61007,5.61024,5.60875,5.60875,12000000.0
2006-12-06 15:02:00,5.61034,5.61034,5.60929,5.60929,7000000.0
2006-12-06 15:03:00,5.61033,5.61058,5.60884,5.61023,18000000.0
2006-12-06 15:04:00,5.6093,5.61037,5.60858,5.60887,21000000.0
2006-12-06 15:05:00,5.60874,5.61004,5.60863,5.60908,13000000.0
2006-12-06 15:06:00,5.60935,5.60954,5.60837,5.6091,14000000.0
2006-12-06 15:07:00,5.60818,5.60946,5.60803,5.60946,22000000.0
2006-12-06 15:08:00,5.60892,5.60922,5.60699,5.60847,10000000.0
2006-12-06 15:09:00,5.60895,5.60895,5.60716,5.60826,9000000.0
2006-12-06 15:10:00,5.60889,5.60901,5.60701,5.60834,14000000.0
2006-12-06 15:11:00,5.60829,5.60829,5.60635,5.60664,12000000.0
2006-12-06 15:12:00,5.60718,5.6083,5.60663,5.60763,13000000.0
2006-12-06 15:13:00,5.60891,5.60908,5.60799,5.60896,12000000.0
2006-12-06 15:14:00,5.60896,5.61042,5.60844,5.60983,10000000.0
2006-12-06 15:15:00,5.61057,5.61462,5.61057,5.61436,16000000.0
2006-12-06 15:16:00,5.61592,5.61702,5.61308,5.61572,15000000.0
2006-12-06 15:17:00,5.61525,5.61671,5.61437,5.61627,14000000.0
2006-12-06 15:18:00,5.61679,5.61775,5.6153,5.61711,12000000.0
2006-12-06 15:19:00,5.61727,5.61765,5.61604,5.61604,11000000.0
2006-12-06 15:20:00,5.61599,5.6176,5.6145,5.61682,14000000.0
2006-12-06 15:21:00,5.61591,5.6164,5.61444,5.6151,14000000.0
2006-12-06 15:22:00,5.61469,5.61519,5.61415,5.6151,10000000.0
2006-12-06 15:23:00,5.61414,5.61498,5.61352,5.61374,11000000.0
2006-12-06 15:24:00,5.61323,5.61385,5.61216,5.61385,10000000.0
2006-12-06 15:25:00,5.61368,5.6143,5.61257,5.61411,16000000.0
2006-12-06 15:26:00,5.6128,5.61433,5.61258,5.61319,15000000.0
2006-12-06 15:27:00,5.61359,5.61598,5.61354,5.61598,10000000.0
2006-12-06 15:28:00,5.61554,5.61582,5.61437,5.61437,11000000.0
2006-12-06 15:29:00,5.6156,5.61575,5.61403,5.61502,19000000.0
2006-12-06 15:30:00,5.61441,5.61519,5.61373,5.61482,10000000.0
2006-12-06 15:31:00,5.61489,5.61672,5.61444,5.61647,14000000.0
2006-12-06 15:32:00,5.61609,5.6163,5.61461,5.61477,12000000.0
2006-12-06 15:33:00,5.6157,5.61661,5.6153,5.6156,20000000.0
2006-12-06 15:34:00,5.61636,5.61637,5.61401,5.61401,12000000.0
2006-12-06 15:35:00,5.61535,5.61566,5.61427,5.61544,12000000.0
2006-12-06 15:36:00,5.6161,5.6164,5.6144,5.61577,10000000.0
2006-12-06 15:37:00,5.61612,5.61612,5.61486,5.61602,10000000.0
2006-12-06 15:38:00,5.61647,5.61689,5.61529,5.61622,13000000.0
2006-12-06 15:39:00,5.61672,5.61775,5.61581,5.61775,7000000.0
2006-12-06 15:40:00,5.61811,5.61816,5.61668,5.61714,10000000.0
2006-12-06 15:41:00,5.61661,5.61661,5.61441,5.6157,9000000.0
2006-12-06 15:42:00,5.61423,5.61571,5.61414,5.61513,13000000.0
2006-12-06 15:43:00,5.61499,5.61531,5.61294,5.61435,16000000.0
2006-12-06 15:44:00,5.61394,5.61524,5.61322,5.61377,14000000.0
2006-12-06 15:45:00,5.61343,5.61343,5.61078,5.61288,15000000.0
2006-12-06 15:46:00,5.61309,5.61334,5.6116,5.61334,13000000.0
2006-12-06 15:47:00,5.61229,5.61283,5.61153,5.61192,9000000.0
2006-12-06 15:48:00,5.61228,5.61232,5.61062,5.61185,21000000.0
2006-12-06 15:49:00,5.61204,5.61283,5.61087,5.61244,23000000.0
2006-12-06 15:50:00,5.61215,5.61231,5.61059,5.61199,12000000.0
2006-12-06 15:51:00,5.61204,5.61222,5.61095,5.61174,19000000.0
2006-12-06 15:52:00,5.61189,5.61242,5.61107,5.61241,15000000.0
2006-12-06 15:53:00,5.61184,5.61256,5.61131,5.61188,14000000.0
2006-12-06 15:54:00,5.61272,5.61321,5.61101,5.61321,15000000.0
2006-12-06 15:55:00,5.61364,5.61404,5.61274,5.61339,12000000.0
2006-12-06 15:56:00,5.61364,5.61404,5.61208,5.61404,18000000.0
2006-12-06 15:57:00,5.6144,5.61453,5.613,5.61434,10000000.0
2006-12-06 15:58:00,5.61453,5.61471,5.61345,5.61471,22000000.0
2006-12-06 15:59:00,5.61428,5.6151,5.61332,5.61479,12000000.0
2006-12-06 16:00:00,5.61479,5.61603,5.61416,5.61501,12000000.0
2006-12-06 16:01:00,5.61457,5.61488,5.61386,5.61386,12000000.0
2006-12-06 16:02:00,5.61507,5.61507,5.6136,5.6143,13000000.0
2006-12-06 16:03:00,5.61499,5.61499,5.61368,5.61437,13000000.0
2006-12-06 16:04:00,5.61421,5.61431,5.61322,5.61431,11000000.0
2006-12-06 16:05:00,5.61299,5.61379,5.61225,5.61325,9000000.0
2006-12-06 16:06:00,5.61283,5.61342,5.61177,5.61237,14000000.0
2006-12-06 16:07:00,5.61299,5.61316,5.61153,5.61167,15000000.0
2006-12-06 16:08:00,5.61284,5.61314,5.61173,5.61276,15000000.0
2006-12-06 16:09:00,5.61217,5.61284,5.61134,5.61231,17000000.0
2006-12-06 16:10:00,5.61184,5.61237,5.61082,5.61133,14000000.0
2006-12-06 16:11:00,5.61097,5.61194,5.61089,5.6117,9000000.0
2006-12-06 16:12:00,5.61129,5.61129,5.60898,5.60995,15000000.0
2006-12-06 16:13:00,5.60785,5.60972,5.60784,5.60972,14000000.0
2006-12-06 16:14:00,5.60948,5.60951,5.60724,5.60847,12000000.0
2006-12-06 16:15:00,5.60762,5.60881,5.60664,5.60881,14000000.0
2006-12-06 16:16:00,5.60846,5.60885,5.60744,5.60843,13000000.0
2006-12-06 16:17:00,5.60941,5.60941,5.60792,5.60915,18000000.0
2006-12-06 16:18:00,5.60892,5.60921,5.60739,5.60792,13000000.0
2006-12-06 16:19:00,5.60771,5.60961,5.60771,5.60916,8000000.0
2006-12-06 16:20:00,5.60924,5.60982,5.608,5.6088,13000000.0
2006-12-06 16:21:00,5.609,5.60914,5.60783,5.60837,12000000.0
2006-12-06 16:22:00,5.60904,5.61036,5.60861,5.61036,11000000.0
2006-12-06 16:23:00,5.60934,5.61015,5.60897,5.61015,14000000.0
2006-12-06 16:24:00,5.61038,5.61038,5.6089,5.60999,15000000.0
2006-12-06 16:25:00,5.61095,5.61126,5.60962,5.61105,11000000.0
2006-12-06 16:26:00,5.61064,5.61101,5.60991,5.61101,8000000.0
2006-12-06 16:27:00,5.60996,5.61071,5.60955,5.61026,10000000.0
2006-12-06 16:28:00,5.60979,5.61057,5.60928,5.61003,15000000.0
2006-12-06 16:29:00,5.60961,5.61022,5.60915,5.61012,7000000.0
2006-12-06 16:30:00,5.60914,5.61016,5.60796,5.60931,16000000.0
2006-12-06 16:31:00,5.6097,5.60978,5.60765,5.60836,14000000.0
2006-12-06 16:32:00,5.60905,5.60912,5.6067,5.60688,7000000.0
2006-12-06 16:33:00,5.60727,5.60727,5.60507,5.60628,8000000.0
2006-12-06 16:34:00,5.6049,5.60581,5.60479,5.60495,8000000.0
2006-12-06 16:35:00,5.60453,5.60669,5.60453,5.60652,9000000.0
2006-12-06 16:36:00,5.60542,5.60616,5.60397,5.60442,13000000.0
2006-12-06 16:37:00,5.60492,5.60622,5.60413,5.6055,18000000.0
2006-12-06 16:38:00,5.606,5.60715,5.60519,5.60553,18000000.0
2006-12-06 16:39:00,5.60578,5.60693,5.60558,5.60649,20000000.0
2006-12-06 16:40:00,5.60638,5.60646,5.60485,5.60553,13000000.0
2006-12-06 16:41:00,5.60679,5.60679,5.60512,5.60632,20000000.0
2006-12-06 16:42:00,5.60598,5.60676,5.60505,5.60659,18000000.0
2006-12-06 16:43:00,5.6068,5.60704,5.60544,5.60572,15000000.0
2006-12-06 16:44:00,5.60658,5.60684,5.60522,5.60659,20000000.0
2006-12-06 16:45:00,5.60508,5.60627,5.60507,5.60569,13000000.0
2006-12-06 16:46:00,5.60464,5.60595,5.60456,5.60555,15000000.0
2006-12-06 16:47:00,5.605,5.60553,5.60437,5.60553,8000000.0
2006-12-06 16:48:00,5.60609,5.60609,5.60445,5.60584,11000000.0
2006-12-06 16:49:00,5.60561,5.6066,5.60499,5.60629,12000000.0
2006-12-06 16:50:00,5.60583,5.60632,5.60515,5.60581,15000000.0
2006-12-06 16:51:00,5.60529,5.60588,5.60346,5.60346,18000000.0
2006-12-06 16:52:00,5.6052,5.60544,5.60233,5.60233,14000000.0
2006-12-06 16:53:00,5.60298,5.60301,5.60158,5.60158,8000000.0
2006-12-06 16:54:00,5.60352,5.60396,5.60259,5.60396,11000000.0
2006-12-06 16:55:00,5.6025,5.60363,5.6016,5.60299,12000000.0
2006-12-06 16:56:00,5.60141,5.60272,5.6013,5.60224,10000000.0
2006-12-06 16:57:00,5.60324,5.60337,5.60184,5.60263,8000000.0
2006-12-06 16:58:00,5.60287,5.60327,5.60123,5.60123,9000000.0
2006-12-06 16:59:00,5.60253,5.60371,5.60229,5.60335,13000000.0
2006-12-06 17:00:00,5.60343,5.60357,5.60241,5.60241,11000000.0
2006-12-06 17:01:00,5.60347,5.60347,5.60195,5.60274,12000000.0
2006-12-06 17:02:00,5.60288,5.60372,5.6028,5.60359,10000000.0
2006-12-06 17:03:00,5.60375,5.60375,5.6017,5.6017,16000000.0
2006-12-06 17:04:00,5.60252,5.60252,5.59942,5.60046,13000000.0
2006-12-06 17:05:00,5.59921,5.59961,5.59749,5.59813,16000000.0
2006-12-06 17:06:00,5.59924,5.59924,5.5975,5.5987,12000000.0
2006-12-06 17:07:00,5.59939,5.59945,5.59758,5.59945,8000000.0
2006-12-06 17:08:00,5.59958,5.59997,5.59856,5.59997,21000000.0
2006-12-06 17:09:00,5.60032,5.60032,5.5987,5.60026,16000000.0
2006-12-06 17:10:00,5.60011,5.60011,5.59907,5.59965,11000000.0
2006-12-06 17:11:00,5.59982,5.60003,5.59907,5.59943,11000000.0
2006-12-06 17:12:00,5.59903,5.60025,5.59869,5.59999,9000000.0
2006-12-06 17:13:00,5.59967,5.59967,5.59863,5.59863,9000000.0
2006-12-06 17:14:00,5.59975,5.59998,5.59786,5.59998,17000000.0
2006-12-06 17:15:00,5.59949,5.59977,5.5987,5.5997,11000000.0
2006-12-06 17:16:00,5.5993,5.59949,5.59833,5.59909,15000000.0
2006-12-06 17:17:00,5.59918,5.60003,5.59866,5.60003,13000000.0
2006-12-06 17:18:00,5.59903,5.59941,5.59772,5.59914,15000000.0
2006-12-06 17:19:00,5.5976,5.59875,5.59715,5.59871,17000000.0
2006-12-06 17:20:00,5.59801,5.59804,5.59655,5.59732,12000000.0
2006-12-06 17:21:00,5.59685,5.59745,5.59649,5.59745,7000000.0
2006-12-06 17:22:00,5.59628,5.59751,5.59628,5.59633,14000000.0
2006-12-06 17:23:00,5.59689,5.59854,5.59676,5.59854,13000000.0
2006-12-06 17:24:00,5.59907,5.59932,5.5972,5.59877,9000000.0
2006-12-06 17:25:00,5.59886,5.59934,5.59778,5.59933,11000000.0
2006-12-06 17:26:00,5.59774,5.59919,5.59774,5.5987,16000000.0
2006-12-06 17:27:00,5.59873,5.59937,5.59807,5.59807,9000000.0
2006-12-06 17:28:00,5.5988,5.59973,5.59838,5.5994,15000000.0
2006-12-06 17:29:00,5.6003,5.60064,5.5988,5.59989,11000000.0
2006-12-06 17:30:00,5.59948,5.60009,5.59828,5.59924,19000000.0
2006-12-06 17:31:00,5.59814,5.59955,5.59807,5.59829,11000000.0
2006-12-06 17:32:00,5.59973,5.59985,5.59888,5.5998,9000000.0
2006-12-06 17:33:00,5.599,5.59903,5.5982,5.59884,10000000.0
2006-12-06 17:34:00,5.59871,5.59871,5.59673,5.59819,14000000.0
2006-12-06 17:35:00,5.597,5.59805,5.5963,5.59676,13000000.0
2006-12-06 17:36:00,5.59709,5.5979,5.59652,5.59686,11000000.0
2006-12-06 17:37:00,5.59773,5.59855,5.59723,5.59814,15000000.0
2006-12-06 17:38:00,5.59638,5.59799,5.59491,5.59573,17000000.0
2006-12-06 17:39:00,5.59519,5.59527,5.59429,5.59429,8000000.0
2006-12-06 17:40:00,5.59466,5.59487,5.59318,5.59377,12000000.0
2006-12-06 17:41:00,5.59377,5.59498,5.59292,5.5947,21000000.0
2006-12-06 17:42:00,5.59393,5.594,5.59212,5.59338,13000000.0
2006-12-06 17:43:00,5.5929,5.59351,5.59235,5.59351,11000000.0
2006-12-06 17:44:00,5.59259,5.59261,5.5906,5.59209,19000000.0
2006-12-06 17:45:00,5.59173,5.59207,5.59071,5.59139,10000000.0
2006-12-06 17:46:00,5.59276,5.59294,5.59178,5.59284,13000000.0
2006-12-06 17:47:00,5.5937,5.5937,5.59228,5.59244,9000000.0
2006-12-06 17:48:00,5.59363,5.5941,5.59262,5.59389,14000000.0
2006-12-06 17:49:00,5.59271,5.59347,5.59241,5.59241,14000000.0
2006-12-06 17:50:00,5.59308,5.59408,5.59246,5.59398,17000000.0
2006-12-06 17:51:00,5.59288,5.59325,5.59179,5.59236,13000000.0
2006-12-06 17:52:00,5.5922,5.59374,5.59212,5.59374,24000000.0
2006-12-06 17:53:00,5.59371,5.59541,5.59241,5.59403,16000000.0
2006-12-06 17:54:00,5.59363,5.59376,5.59188,5.59188,16000000.0
2006-12-06 17:55:00,5.59329,5.59336,5.59189,5.59304,13000000.0
2006-12-06 17:56:00,5.59264,5.59311,5.59177,5.59306,15000000.0
2006-12-06 17:57:00,5.59301,5.59301,5.59064,5.59086,10000000.0
2006-12-06 17:58:00,5.59183,5.5925,5.5906,5.59194,15000000.0
2006-12-06 17:59:00,5.59155,5.59275,5.59094,5.59206,13000000.0
2006-12-06 18:00:00,5.59327,5.59335,5.59214,5.59309,7000000.0
2006-12-06 18:01:00,5.59336,5.59431,5.59211,5.59431,18000000.0
2006-12-06 18:02:00,5.59491,5.59491,5.59308,5.59461,17000000.0
2006-12-06 18:03:00,5.59526,5.59526,5.59385,5.59511,16000000.0
2006-12-06 18:04:00,5.59496,5.59536,5.59395,5.59499,14000000.0
2006-12-06 18:05:00,5.59415,5.59596,5.59407,5.59562,13000000.0
2006-12-06 18:06:00,5.59607,5.59663,5.59504,5.59582,18000000.0
2006-12-06 18:07:00,5.59641,5.5965,5.59504,5.5965,12000000.0
2006-12-06 18:08:00,5.59719,5.59868,5.59658,5.59755,18000000.0
2006-12-06 18:09:00,5.59715,5.59715,5.59476,5.59556,12000000.0
2006-12-06 18:10:00,5.59564,5.59656,5.59506,5.59572,13000000.0
2006-12-06 18:11:00,5.59598,5.59646,5.59527,5.59637,10000000.0
2006-12-06 18:12:00,5.59565,5.59686,5.59527,5.59667,11000000.0
2006-12-06 18:13:00,5.59717,5.59717,5.59528,5.59629,14000000.0
2006-12-06 18:14:00,5.59585,5.59674,5.59546,5.59662,10000000.0
2006-12-06 18:15:00,5.5963,5.59655,5.59552,5.59651,10000000.0
2006-12-06 18:16:00,5.59659,5.59714,5.5962,5.59675,9000000.0
2006-12-06 18:17:00,5.59636,5.59769,5.59591,5.59591,18000000.0
2006-12-06 18:18:00,5.59758,5.59791,5.59653,5.59766,14000000.0
2006-12-06 18:19:00,5.5979,5.5979,5.59541,5.59645,10000000.0
2006-12-06 18:20:00,5.59515,5.59698,5.59444,5.59549,15000000.0
2006-12-06 18:21:00,5.59607,5.59667,5.59509,5.5956,18000000.0
2006-12-06 18:22:00,5.59554,5.59752,5.59535,5.59604,14000000.0
2006-12-06 18:23:00,5.59759,5.59759,5.5962,5.5968,7000000.0
2006-12-06 18:24:00,5.59731,5.59745,5.59649,5.59702,9000000.0
2006-12-06 18:25:00,5.59645,5.59784,5.59643,5.59775,13000000.0
2006-12-06 18:26:00,5.5976,5.59772,5.59625,5.59699,16000000.0
2006-12-06 18:27:00,5.59696,5.59816,5.59606,5.59771,14000000.0
2006-12-06 18:28:00,5.59748,5.59748,5.59618,5.59742,13000000.0
2006-12-06 18:29:00,5.59696,5.59766,5.59643,5.59765,11000000.0
2006-12-06 18:30:00,5.5974,5.5974,5.59486,5.59486,16000000.0
2006-12-06 18:31:00,5.5952,5.5962,5.59455,5.5958,12000000.0
2006-12-06 18:32:00,5.59489,5.59614,5.59448,5.59565,11000000.0
2006-12-06 18:33:00,5.59693,5.59693,5.59524,5.59632,13000000.0
2006-12-06 18:34:00,5.59727,5.59727,5.59509,5.59509,13000000.0
2006-12-06 18:35:00,5.59627,5.59737,5.59492,5.59688,18000000.0
2006-12-06 18:36:00,5.59592,5.59725,5.59572,5.59572,18000000.0
2006-12-06 18:37:00,5.59694,5.59701,5.59544,5.59675,18000000.0
2006-12-06 18:38:00,5.59662,5.59673,5.59543,5.59543,11000000.0
2006-12-06 18:39:00,5.59653,5.59656,5.59492,5.59496,11000000.0
2006-12-06 18:40:00,5.59597,5.59618,5.59494,5.59558,14000000.0
2006-12-06 18:41:00,5.59505,5.59602,5.59463,5.59559,16000000.0
2006-12-06 18:42:00,5.59555,5.59595,5.59452,5.59556,14000000.0
2006-12-06 18:43:00,5.59572,5.59625,5.59502,5.59625,10000000.0
2006-12-06 18:44:00,5.59571,5.59599,5.59465,5.59597,13000000.0
2006-12-06 18:45:00,5.59633,5.59723,5.5956,5.59697,13000000.0
2006-12-06 18:46:00,5.59708,5.5978,5.59608,5.59753,12000000.0
2006-12-06 18:47:00,5.59666,5.59689,5.59553,5.596,14000000.0
2006-12-06 18:48:00,5.5967,5.59739,5.5962,5.59706,15000000.0
2006-12-06 18:49:00,5.59778,5.59778,5.59619,5.59619,12000000.0
2006-12-06 18:50:00,5.59722,5.59787,5.59668,5.59706,9000000.0
2006-12-06 18:51:00,5.59712,5.59774,5.59637,5.59691,17000000.0
2006-12-06 18:52:00,5.5982,5.5983,5.59568,5.59568,9000000.0
2006-12-06 18:53:00,5.59675,5.59742,5.59595,5.59712,14000000.0
2006-12-06 18:54:00,5.59717,5.59749,5.59623,5.59623,14000000.0
2006-12-06 18:55:00,5.59699,5.59919,5.59699,5.59773,10000000.0
2006-12-06 18:56:00,5.59818,5.59854,5.59727,5.59786,16000000.0
2006-12-06 18:57:00,5.59844,5.59844,5.59704,5.59832,17000000.0
2006-12-06 18:58:00,5.5972,5.59778,5.59662,5.597,14000000.0
2006-12-06 18:59:00,5.5968,5.59764,5.59625,5.59668,14000000.0
2006-12-06 19:00:00,5.5971,5.59797,5.59586,5.59725,15000000.0
2006-12-06 19:01:00,5.59719,5.59754,5.59613,5.59735,15000000.0
2006-12-06 19:02:00,5.59682,5.59726,5.5956,5.59616,14000000.0
2006-12-06 19:03:00,5.59577,5.59662,5.59507,5.59662,14000000.0
2006-12-06 19:04:00,5.59661,5.59689,5.59567,5.59685,12000000.0
2006-12-06 19:05:00,5.59675,5.59687,5.5957,5.59598,15000000.0
2006-12-06 19:06:00,5.59612,5.5966,5.59587,5.59628,16000000.0
2006-12-06 19:07:00,5.59619,5.59668,5.59512,5.59667,20000000.0
2006-12-06 19:08:00,5.59729,5.59729,5.5959,5.59692,8000000.0
2006-12-06 19:09:00,5.59683,5.59683,5.59531,5.59531,17000000.0
2006-12-06 19:10:00,5.59602,5.59647,5.59491,5.59515,9000000.0
2006-12-06 19:11:00,5.59534,5.59665,5.59516,5.59629,16000000.0
2006-12-06 19:12:00,5.59604,5.59694,5.59538,5.59596,13000000.0
2006-12-06 19:13:00,5.59586,5.59661,5.59543,5.59622,10000000.0
2006-12-06 19:14:00,5.5967,5.5967,5.59509,5.59522,20000000.0
2006-12-06 19:15:00,5.59497,5.59635,5.59492,5.59635,12000000.0
2006-12-06 19:16:00,5.59626,5.59646,5.59544,5.59646,8000000.0
2006-12-06 19:17:00,5.59617,5.59674,5.59498,5.59498,18000000.0
2006-12-06 19:18:00,5.59498,5.59622,5.59498,5.59515,11000000.0
2006-12-06 19:19:00,5.59504,5.59566,5.59444,5.59444,12000000.0
2006-12-06 19:20:00,5.59512,5.59512,5.59409,5.59419,14000000.0
2006-12-06 19:21:00,5.59462,5.59587,5.59414,5.59527,13000000.0
2006-12-06 19:22:00,5.5961,5.59622,5.59482,5.59553,12000000.0
2006-12-06 19:23:00,5.59584,5.59622,5.59514,5.59568,14000000.0
2006-12-06 19:24:00,5.59523,5.59604,5.59437,5.59602,19000000.0
2006-12-06 19:25:00,5.59571,5.59751,5.59547,5.59734,8000000.0
2006-12-06 19:26:00,5.59799,5.59799,5.5966,5.59707,7000000.0
2006-12-06 19:27:00,5.59716,5.59832,5.59651,5.5978,20000000.0
2006-12-06 19:28:00,5.59803,5.59803,5.59663,5.59663,17000000.0
2006-12-06 19:29:00,5.59814,5.59843,5.59682,5.59788,10000000.0
2006-12-06 19:30:00,5.5974,5.59747,5.59616,5.59719,15000000.0
2006-12-06 19:31:00,5.59702,5.59729,5.59652,5.59652,11000000.0
2006-12-06 19:32:00,5.59657,5.59734,5.59645,5.59689,9000000.0
2006-12-06 19:33:00,5.59661,5.59737,5.59592,5.59592,14000000.0
2006-12-06 19:34:00,5.59723,5.5981,5.59635,5.59737,17000000.0
2006-12-06 19:35:00,5.59795,5.59795,5.59686,5.59725,8000000.0
2006-12-06 19:36:00,5.59757,5.59858,5.59729,5.59858,15000000.0
2006-12-06 19:37:00,5.59785,5.59832,5.59711,5.59826,8000000.0
2006-12-06 19:38:00,5.59839,5.59842,5.59707,5.59842,15000000.0
2006-12-06 19:39:00,5.59804,5.59804,5.59693,5.59693,17000000.0
2006-12-06 19:40:00,5.59664,5.59664,5.59628,5.59648,16000000.0
2006-12-06 19:41:00,5.59671,5.59817,5.59651,5.59731,11000000.0
2006-12-06 19:42:00,5.59657,5.59767,5.59598,5.59767,15000000.0
2006-12-06 19:43:00,5.59801,5.59801,5.5965,5.59755,14000000.0
2006-12-06 19:44:00,5.59808,5.59861,5.59723,5.59827,14000000.0
2006-12-06 19:45:00,5.59854,5.59896,5.59765,5.59808,15000000.0
2006-12-06 19:46:00,5.59709,5.5984,5.59709,5.5984,15000000.0
2006-12-06 19:47:00,5.59887,5.59924,5.59749,5.59873,16000000.0
2006-12-06 19:48:00,5.59838,5.59993,5.59755,5.59993,16000000.0
2006-12-06 19:49:00,5.59885,5.59937,5.59796,5.59841,8000000.0
2006-12-06 19:50:00,5.59983,5.59983,5.59838,5.5995,9000000.0
2006-12-06 19:51:00,5.59921,5.59979,5.59749,5.59749,19000000.0
2006-12-06 19:52:00,5.59801,5.59949,5.59801,5.59949,11000000.0
2006-12-06 19:53:00,5.59935,5.59935,5.59738,5.59763,14000000.0
2006-12-06 19:54:00,5.59819,5.5984,5.59718,5.59789,18000000.0
2006-12-06 19:55:00,5.59772,5.5988,5.59772,5.59879,13000000.0
2006-12-06 19:56:00,5.5982,5.59912,5.59777,5.59806,10000000.0
2006-12-06 19:57:00,5.59929,5.59965,5.59842,5.59936,16000000.0
2006-12-06 19:58:00,5.59892,5.59959,5.59785,5.59899,15000000.0
2006-12-06 19:59:00,5.59835,5.59972,5.59801,5.59915,14000000.0
2006-12-06 20:00:00,5.59884,5.59934,5.59843,5.599,11000000.0
2006-12-06 20:01:00,5.59991,5.60018,5.59807,5.5992,24000000.0
2006-12-06 20:02:00,5.59898,5.59942,5.59823,5.59902,11000000.0
2006-12-06 20:03:00,5.59975,5.59994,5.59862,5.59865,11000000.0
2006-12-06 20:04:00,5.59851,5.59917,5.59829,5.59891,10000000.0
2006-12-06 20:05:00,5.5999,5.60013,5.59858,5.59858,17000000.0
2006-12-06 20:06:00,5.59939,5.60025,5.59856,5.60025,10000000.0
2006-12-06 20:07:00,5.59855,5.60007,5.59852,5.60007,14000000.0
2006-12-06 20:08:00,5.6003,5.6003,5.5989,5.60016,13000000.0
2006-12-06 20:09:00,5.60079,5.60148,5.59936,5.60123,11000000.0
2006-12-06 20:10:00,5.60186,5.60232,5.60089,5.60157,11000000.0
2006-12-06 20:11:00,5.60137,5.60222,5.60104,5.60222,9000000.0
2006-12-06 20:12:00,5.60269,5.60269,5.60105,5.60268,16000000.0
2006-12-06 20:13:00,5.60219,5.60229,5.60103,5.60113,11000000.0
2006-12-06 20:14:00,5.60115,5.60193,5.60068,5.60181,19000000.0
2006-12-06 20:15:00,5.60158,5.60249,5.60139,5.60171,13000000.0
2006-12-06 20:16:00,5.602,5.6021,5.60117,5.60175,15000000.0
2006-12-06 20:17:00,5.60159,5.60186,5.60108,5.60172,8000000.0
2006-12-06 20:18:00,5.60182,5.60182,5.60087,5.60109,14000000.0
2006-12-06 20:19:00,5.60105,5.60216,5.60096,5.60199,14000000.0
2006-12-06 20:20:00,5.60192,5.60197,5.60055,5.60107,12000000.0
2006-12-06 20:21:00,5.60096,5.60191,5.60072,5.60189,9000000.0
2006-12-06 20:22:00,5.60184,5.60191,5.6008,5.6008,17000000.0
2006-12-06 20:23:00,5.60109,5.60169,5.60062,5.60141,11000000.0
2006-12-06 20:24:00,5.60144,5.60182,5.60028,5.60085,16000000.0
2006-12-06 20:25:00,5.60195,5.60216,5.60121,5.60178,11000000.0
2006-12-06 20:26:00,5.60161,5.6027,5.60141,5.60257,8000000.0
2006-12-06 20:27:00,5.60258,5.60258,5.60112,5.60159,13000000.0
2006-12-06 20:28:00,5.60166,5.60235,5.60132,5.60187,15000000.0
2006-12-06 20:29:00,5.6019,5.60272,5.60106,5.60264,16000000.0
2006-12-06 20:30:00,5.60175,5.60233,5.60121,5.60233,8000000.0
2006-12-06 20:31:00,5.60234,5.60279,5.60139,5.60177,18000000.0
2006-12-06 20:32:00,5.6018,5.60216,5.60101,5.6011,7000000.0
2006-12-06 20:33:00,5.60119,5.60187,5.60097,5.60125,13000000.0
2006-12-06 20:34:00,5.60149,5.60209,5.60124,5.60147,13000000.0
2006-12-06 20:35:00,5.60187,5.60214,5.60094,5.60203,9000000.0
2006-12-06 20:36:00,5.60143,5.6025,5.6013,5.6025,17000000.0
2006-12-06 20:37:00,5.60284,5.60284,5.6015,5.60184,14000000.0
2006-12-06 20:38:00,5.60172,5.60235,5.60136,5.60206,16000000.0
2006-12-06 20:39:00,5.60236,5.60297,5.60141,5.60162,14000000.0
2006-12-06 20:40:00,5.60211,5.60385,5.60211,5.60278,17000000.0
2006-12-06 20:41:00,5.60365,5.60381,5.60287,5.60381,16000000.0
2006-12-06 20:42:00,5.60317,5.60416,5.60264,5.60264,22000000.0
2006-12-06 20:43:00,5.60263,5.60381,5.60263,5.60288,18000000.0
2006-12-06 20:44:00,5.60253,5.604,5.60253,5.60359,16000000.0
2006-12-06 20:45:00,5.60303,5.60375,5.6025,5.6025,8000000.0
2006-12-06 20:46:00,5.60277,5.60396,5.60265,5.60339,19000000.0
2006-12-06 20:47:00,5.60417,5.60417,5.60311,5.60373,12000000.0
2006-12-06 20:48:00,5.60266,5.60466,5.60266,5.60466,9000000.0
2006-12-06 20:49:00,5.60459,5.60459,5.60303,5.60437,19000000.0
2006-12-06 20:50:00,5.60292,5.60379,5.60286,5.60339,15000000.0
2006-12-06 20:51:00,5.6038,5.60409,5.60317,5.60339,9000000.0
2006-12-06 20:52:00,5.60259,5.6036,5.6021,5.60328,11000000.0
2006-12-06 20:53:00,5.60314,5.60333,5.60181,5.60257,15000000.0
2006-12-06 20:54:00,5.60188,5.60286,5.60139,5.60286,12000000.0
2006-12-06 20:55:00,5.60254,5.60254,5.60136,5.60136,18000000.0
2006-12-06 20:56:00,5.60147,5.60282,5.60117,5.60117,12000000.0
2006-12-06 20:57:00,5.60203,5.60244,5.6012,5.6012,13000000.0
2006-12-06 20:58:00,5.60177,5.603,5.60177,5.60263,11000000.0
2006-12-06 20:59:00,5.60231,5.60343,5.60221,5.60343,11000000.0
2006-12-06 21:00:00,5.60364,5.60364,5.6022,5.6022,17000000.0
2006-12-06 21:01:00,5.60224,5.60273,5.60201,5.60243,10000000.0
2006-12-06 21:02:00,5.60154,5.60287,5.60154,5.60287,8000000.0
2006-12-06 21:03:00,5.60228,5.6034,5.60131,5.60131,19000000.0
2006-12-06 21:04:00,5.60283,5.60373,5.60206,5.60323,18000000.0
2006-12-06 21:05:00,5.60284,5.60365,5.60216,5.60298,14000000.0
2006-12-06 21:06:00,5.60279,5.60279,5.60155,5.60232,12000000.0
2006-12-06 21:07:00,5.60239,5.60289,5.60162,5.60162,10000000.0
2006-12-06 21:08:00,5.60165,5.60324,5.60165,5.60324,14000000.0
2006-12-06 21:09:00,5.60306,5.60336,5.60208,5.60208,16000000.0
2006-12-06 21:10:00,5.60313,5.60326,5.60225,5.60297,15000000.0
2006-12-06 21:11:00,5.60367,5.60367,5.60201,5.60201,13000000.0
2006-12-06 21:12:00,5.60181,5.60279,5.60163,5.60215,10000000.0
2006-12-06 21:13:00,5.60322,5.60347,5.60195,5.60195,14000000.0
2006-12-06 21:14:00,5.60315,5.60377,5.60255,5.60255,10000000.0
2006-12-06 21:15:00,5.60269,5.60361,5.60254,5.60304,15000000.0
2006-12-06 21:16:00,5.60355,5.60366,5.60259,5.60336,11000000.0
2006-12-06 21:17:00,5.60248,5.6039,5.60248,5.60317,13000000.0
2006-12-06 21:18:00,5.60366,5.60418,5.60251,5.60299,17000000.0
2006-12-06 21:19:00,5.60341,5.60418,5.60309,5.60319,12000000.0
2006-12-06 21:20:00,5.6037,5.6054,5.6035,5.60402,14000000.0
2006-12-06 21:21:00,5.60464,5.60502,5.60381,5.60489,11000000.0
2006-12-06 21:22:00,5.6043,5.60473,5.60357,5.60366,9000000.0
2006-12-06 21:23:00,5.60369,5.6043,5.60349,5.60386,7000000.0
2006-12-06 21:24:00,5.60466,5.60575,5.60374,5.6056,11000000.0
2006-12-06 21:25:00,5.60535,5.60535,5.60375,5.60375,7000000.0
2006-12-06 21:26:00,5.60399,5.60527,5.60399,5.60527,13000000.0
2006-12-06 21:27:00,5.6053,5.6053,5.604,5.6048,11000000.0
2006-12-06 21:28:00,5.6068,5.60725,5.60526,5.60536,15000000.0
2006-12-06 21:29:00,5.60591,5.60697,5.6059,5.60642,12000000.0
2006-12-06 21:30:00,5.60658,5.6071,5.60585,5.60662,10000000.0
2006-12-06 21:31:00,5.60633,5.60767,5.60624,5.60642,10000000.0
2006-12-06 21:32:00,5.60637,5.60725,5.60583,5.60627,12000000.0
2006-12-06 21:33:00,5.60635,5.60648,5.60503,5.60632,19000000.0
2006-12-06 21:34:00,5.60645,5.60655,5.60479,5.60479,8000000.0
2006-12-06 21:35:00,5.60553,5.60611,5.6049,5.60496,20000000.0
2006-12-06 21:36:00,5.6046,5.6057,5.60395,5.60437,19000000.0
2006-12-06 21:37:00,5.60413,5.60469,5.60341,5.60443,19000000.0
2006-12-06 21:38:00,5.60476,5.60516,5.60377,5.60434,13000000.0
2006-12-06 21:39:00,5.604,5.60533,5.60364,5.6052,17000000.0
2006-12-06 21:40:00,5.60514,5.60533,5.60436,5.60492,7000000.0
2006-12-06 21:41:00,5.60485,5.60555,5.60443,5.60501,11000000.0
2006-12-06 21:42:00,5.6047,5.60576,5.60408,5.60576,18000000.0
2006-12-06 21:43:00,5.60523,5.60561,5.60446,5.60467,13000000.0
2006-12-06 21:44:00,5.60495,5.60576,5.60422,5.60444,16000000.0
2006-12-06 21:45:00,5.60477,5.60606,5.60477,5.60508,11000000.0
2006-12-06 21:46:00,5.60635,5.60635,5.60517,5.60611,13000000.0
2006-12-06 21:47:00,5.60522,5.60569,5.60445,5.60445,13000000.0
2006-12-06 21:48:00,5.6061,5.6061,5.60407,5.60555,17000000.0
2006-12-06 21:49:00,5.60512,5.60549,5.60468,5.60549,8000000.0
2006-12-06 21:50:00,5.60562,5.60562,5.60474,5.60485,11000000.0
2006-12-06 21:51:00,5.60467,5.60571,5.60384,5.60384,13000000.0
2006-12-06 21:52:00,5.60454,5.60576,5.60454,5.60531,13000000.0
2006-12-06 21:53:00,5.60626,5.60714,5.60549,5.60631,14000000.0
2006-12-06 21:54:00,5.60684,5.60761,5.60619,5.60619,11000000.0
2006-12-06 21:55:00,5.60649,5.60766,5.60545,5.60766,17000000.0
2006-12-06 21:56:00,5.60667,5.60733,5.60597,5.60636,12000000.0
2006-12-06 21:57:00,5.6073,5.6073,5.60598,5.60628,16000000.0
2006-12-06 21:58:00,5.60598,5.6063,5.60527,5.60551,9000000.0
2006-12-06 21:59:00,5.60533,5.60601,5.60405,5.60573,18000000.0
2006-12-06 22:00:00,5.60595,5.60705,5.60579,5.60703,13000000.0
2006-12-06 22:01:00,5.607,5.60742,5.60556,5.60556,11000000.0
2006-12-06 22:02:00,5.60544,5.60604,5.60468,5.60507,17000000.0
2006-12-06 22:03:00,5.60564,5.60696,5.60481,5.60696,23000000.0
2006-12-06 22:04:00,5.60721,5.60721,5.60567,5.60681,15000000.0
2006-12-06 22:05:00,5.60725,5.60777,5.6063,5.6063,14000000.0
2006-12-06 22:06:00,5.60635,5.60754,5.60578,5.60621,15000000.0
2006-12-06 22:07:00,5.6062,5.60844,5.6062,5.60844,9000000.0
2006-12-06 22:08:00,5.60741,5.60859,5.60624,5.60729,18000000.0
2006-12-06 22:09:00,5.60722,5.60774,5.60687,5.60687,11000000.0
2006-12-06 22:10:00,5.60797,5.60811,5.60698,5.607,7000000.0
2006-12-06 22:11:00,5.60739,5.60838,5.60707,5.60763,8000000.0
2006-12-06 22:12:00,5.60672,5.60761,5.60613,5.60645,16000000.0
2006-12-06 22:13:00,5.60662,5.60751,5.60592,5.60684,24000000.0
2006-12-06 22:14:00,5.6067,5.60754,5.60614,5.60663,9000000.0
2006-12-06 22:15:00,5.60638,5.6066,5.60555,5.60601,10000000.0
2006-12-06 22:16:00,5.60576,5.60648,5.60537,5.60543,13000000.0
2006-12-06 22:17:00,5.60546,5.60695,5.60495,5.60676,20000000.0
2006-12-06 22:18:00,5.60713,5.60723,5.60552,5.60552,11000000.0
2006-12-06 22:19:00,5.60568,5.60692,5.60478,5.60691,15000000.0
2006-12-06 22:20:00,5.60521,5.60644,5.60503,5.60503,16000000.0
2006-12-06 22:21:00,5.60494,5.60604,5.60494,5.60567,12000000.0
2006-12-06 22:22:00,5.6057,5.60622,5.6045,5.60501,14000000.0
2006-12-06 22:23:00,5.6055,5.60585,5.60466,5.60466,11000000.0
2006-12-06 22:24:00,5.60565,5.60625,5.60502,5.60502,16000000.0
2006-12-06 22:25:00,5.60488,5.60606,5.60488,5.60532,14000000.0
2006-12-06 22:26:00,5.60476,5.60494,5.60381,5.60463,10000000.0
2006-12-06 22:27:00,5.60455,5.60485,5.60368,5.60484,14000000.0
2006-12-06 22:28:00,5.60344,5.60514,5.60344,5.60384,12000000.0
2006-12-06 22:29:00,5.6038,5.60397,5.60256,5.60372,13000000.0
2006-12-06 22:30:00,5.60391,5.60455,5.60318,5.60441,8000000.0
2006-12-06 22:31:00,5.6036,5.60458,5.60341,5.60372,11000000.0
2006-12-06 22:32:00,5.60477,5.60527,5.6034,5.60412,20000000.0
2006-12-06 22:33:00,5.60501,5.60518,5.60395,5.6044,11000000.0
2006-12-06 22:34:00,5.60442,5.6055,5.60433,5.6055,10000000.0
2006-12-06 22:35:00,5.60457,5.60508,5.60374,5.60504,13000000.0
2006-12-06 22:36:00,5.60529,5.60539,5.60435,5.60467,9000000.0
2006-12-06 22:37:00,5.60382,5.60549,5.60382,5.60497,13000000.0
2006-12-06 22:38:00,5.60475,5.60584,5.60449,5.6051,9000000.0
2006-12-06 22:39:00,5.60508,5.60539,5.60395,5.60461,12000000.0
2006-12-06 22:40:00,5.60442,5.60533,5.60439,5.60462,9000000.0
2006-12-06 22:41:00,5.60475,5.60581,5.60472,5.60479,14000000.0
2006-12-06 22:42:00,5.60593,5.60593,5.60446,5.60511,13000000.0
2006-12-06 22:43:00,5.60462,5.60462,5.60394,5.60394,12000000.0
2006-12-06 22:44:00,5.60363,5.60566,5.60354,5.60466,15000000.0
2006-12-06 22:45:00,5.60439,5.60513,5.60362,5.60362,13000000.0
2006-12-06 22:46:00,5.60446,5.60623,5.60401,5.6049,14000000.0
2006-12-06 22:47:00,5.60529,5.60591,5.60475,5.60532,15000000.0
2006-12-06 22:48:00,5.60551,5.60621,5.60492,5.60566,13000000.0
2006-12-06 22:49:00,5.60576,5.60635,5.60463,5.60635,13000000.0
2006-12-06 22:50:00,5.60603,5.60631,5.60512,5.60549,15000000.0
2006-12-06 22:51:00,5.60501,5.60507,5.60411,5.60411,14000000.0
2006-12-06 22:52:00,5.60433,5.60557,5.60433,5.60503,9000000.0
2006-12-06 22:53:00,5.60562,5.60595,5.60458,5.60529,15000000.0
2006-12-06 22:54:00,5.60498,5.6061,5.60495,5.6061,17000000.0
2006-12-06 22:55:00,5.60625,5.60625,5.60472,5.60488,16000000.0
2006-12-06 22:56:00,5.60506,5.60546,5.60434,5.60438,13000000.0
2006-12-06 22:57:00,5.60468,5.60539,5.60468,5.60504,8000000.0
2006-12-06 22:58:00,5.60493,5.60554,5.60462,5.60501,8000000.0
2006-12-06 22:59:00,5.60511,5.60566,5.60397,5.60446,19000000.0
2006-12-06 23:00:00,5.60417,5.60582,5.60417,5.60582,10000000.0
2006-12-06 23:01:00,5.60527,5.60527,5.60407,5.60408,7000000.0
2006-12-06 23:02:00,5.60397,5.60437,5.60393,5.60404,15000000.0
2006-12-06 23:03:00,5.60439,5.60477,5.60438,5.60459,17000000.0
2006-12-06 23:04:00,5.60449,5.60505,5.60353,5.60376,19000000.0
2006-12-06 23:05:00,5.60296,5.60364,5.60273,5.60318,9000000.0
2006-12-06 23:06:00,5.60331,5.60373,5.6025,5.6025,12000000.0
2006-12-06 23:07:00,5.60248,5.60389,5.60248,5.60299,14000000.0
2006-12-06 23:08:00,5.6043,5.60545,5.60372,5.60423,16000000.0
2006-12-06 23:09:00,5.60439,5.60463,5.6038,5.6038,9000000.0
2006-12-06 23:10:00,5.60377,5.60488,5.60377,5.60423,12000000.0
2006-12-06 23:11:00,5.6053,5.6053,5.60403,5.60427,14000000.0
2006-12-06 23:12:00,5.60369,5.60438,5.60343,5.60427,7000000.0
2006-12-06 23:13:00,5.60426,5.605,5.60275,5.60431,14000000.0
2006-12-06 23:14:00,5.60322,5.60454,5.60277,5.60375,19000000.0
2006-12-06 23:15:00,5.60429,5.60429,5.60273,5.60339,13000000.0
2006-12-06 23:16:00,5.60383,5.6041,5.60272,5.60361,15000000.0
2006-12-06 23:17:00,5.60393,5.6041,5.60244,5.60398,11000000.0
2006-12-06 23:18:00,5.60261,5.60326,5.60135,5.60251,12000000.0
2006-12-06 23:19:00,5.60216,5.60369,5.60178,5.60369,14000000.0
2006-12-06 23:20:00,5.60176,5.60328,5.60176,5.60195,19000000.0
2006-12-06 23:21:00,5.60121,5.60147,5.60116,5.60147,7000000.0
2006-12-06 23:22:00,5.60164,5.60336,5.60164,5.60239,15000000.0
2006-12-06 23:23:00,5.60225,5.60352,5.60223,5.60267,11000000.0
2006-12-06 23:24:00,5.60256,5.60381,5.60256,5.60381,14000000.0
2006-12-06 23:25:00,5.6033,5.60374,5.60243,5.60243,11000000.0
2006-12-06 23:26:00,5.6023,5.60351,5.6023,5.6027,14000000.0
2006-12-06 23:27:00,5.60341,5.60394,5.60297,5.60337,11000000.0
2006-12-06 23:28:00,5.60366,5.60434,5.60318,5.60337,12000000.0
2006-12-06 23:29:00,5.60336,5.6043,5.60271,5.60353,16000000.0
2006-12-06 23:30:00,5.60258,5.60448,5.60163,5.60259,20000000.0
2006-12-06 23:31:00,5.60299,5.60346,5.60251,5.60251,11000000.0
2006-12-06 23:32:00,5.60233,5.60316,5.60193,5.60268,16000000.0
2006-12-06 23:33:00,5.60268,5.60317,5.60199,5.60224,12000000.0
2006-12-06 23:34:00,5.60232,5.60286,5.60162,5.6018,13000000.0
2006-12-06 23:35:00,5.60175,5.60322,5.60175,5.60226,9000000.0
2006-12-06 23:36:00,5.60269,5.60342,5.60239,5.60342,9000000.0
2006-12-06 23:37:00,5.60338,5.60395,5.60238,5.60256,14000000.0
2006-12-06 23:38:00,5.60277,5.60355,5.6025,5.60255,13000000.0
2006-12-06 23:39:00,5.60279,5.60322,5.60212,5.60281,17000000.0
2006-12-06 23:40:00,5.60358,5.60358,5.60222,5.60296,12000000.0
2006-12-06 23:41:00,5.603,5.60389,5.60289,5.60379,17000000.0
2006-12-06 23:42:00,5.60331,5.60397,5.60286,5.60369,22000000.0
2006-12-06 23:43:00,5.60407,5.60516,5.60349,5.60498,15000000.0
2006-12-06 23:44:00,5.60424,5.6047,5.60347,5.6039,14000000.0
2006-12-06 23:45:00,5.60379,5.60505,5.60346,5.60505,20000000.0
2006-12-06 23:46:00,5.60392,5.60464,5.60337,5.60417,14000000.0
2006-12-06 23:47:00,5.60419,5.6045,5.6036,5.6036,10000000.0
2006-12-06 23:48:00,5.60381,5.60503,5.60381,5.60455,18000000.0
2006-12-06 23:49:00,5.60489,5.60572,5.60459,5.60493,14000000.0
2006-12-06 23:50:00,5.6048,5.60593,5.6046,5.60489,13000000.0
2006-12-06 23:51:00,5.60464,5.60597,5.60456,5.60503,8000000.0
2006-12-06 23:52:00,5.60577,5.60663,5.60484,5.60484,16000000.0
2006-12-06 23:53:00,5.60539,5.60658,5.60539,5.60583,18000000.0
2006-12-06 23:54:00,5.60587,5.60674,5.60502,5.60579,12000000.0
2006-12-06 23:55:00,5.60513,5.60618,5.60513,5.60545,19000000.0
2006-12-06 23:56:00,5.6059,5.60674,5.60521,5.60674,14000000.0
2006-12-06 23:57:00,5.60663,5.60672,5.60548,5.60668,16000000.0
2006-12-06 23:58:00,5.60527,5.606,5.60488,5.60526,13000000.0
2006-12-06 23:59:00,5.6057,5.6057,5.60358,5.60358,14000000.0
2006-12-07 00:00:00,5.60361,5.6055,5.60361,5.60547,17000000.0
2006-12-07 00:01:00,5.60589,5.60622,5.60491,5.60506,12000000.0
2006-12-07 00:02:00,5.60588,5.60588,5.60473,5.60565,15000000.0
2006-12-07 00:03:00,5.60541,5.60546,5.60445,5.60445,14000000.0
2006-12-07 00:04:00,5.60443,5.60522,5.60438,5.60501,12000000.0
2006-12-07 00:05:00,5.60485,5.60567,5.60485,5.60567,12000000.0
2006-12-07 00:06:00,5.60551,5.60551,5.60367,5.60472,12000000.0
2006-12-07 00:07:00,5.60358,5.60474,5.60341,5.60341,11000000.0
2006-12-07 00:08:00,5.60306,5.60412,5.60271,5.60355,15000000.0
2006-12-07 00:09:00,5.60353,5.60405,5.60264,5.60316,12000000.0
2006-12-07 00:10:00,5.60392,5.6042,5.60296,5.60296,19000000.0
2006-12-07 00:11:00,5.60278,5.60369,5.60271,5.60271,8000000.0
2006-12-07 00:12:00,5.60374,5.60426,5.6029,5.6029,9000000.0
2006-12-07 00:13:00,5.60285,5.60439,5.60285,5.60309,13000000.0
2006-12-07 00:14:00,5.60345,5.60442,5.60345,5.60436,14000000.0
2006-12-07 00:15:00,5.60542,5.60542,5.60376,5.6048,12000000.0
2006-12-07 00:16:00,5.60421,5.60509,5.60402,5.60509,12000000.0
2006-12-07 00:17:00,5.60541,5.6056,5.60527,5.60527,10000000.0
2006-12-07 00:18:00,5.60495,5.60514,5.60361,5.60482,19000000.0
2006-12-07 00:19:00,5.60446,5.60471,5.60347,5.60454,12000000.0
2006-12-07 00:20:00,5.60446,5.60498,5.60382,5.60382,11000000.0
2006-12-07 00:21:00,5.60367,5.60494,5.60367,5.60494,14000000.0
2006-12-07 00:22:00,5.6052,5.60602,5.60471,5.6059,13000000.0
2006-12-07 00:23:00,5.6059,5.60605,5.6044,5.60448,13000000.0
2006-12-07 00:24:00,5.60527,5.60527,5.60464,5.60468,9000000.0
2006-12-07 00:25:00,5.60454,5.6047,5.60449,5.60468,13000000.0
2006-12-07 00:26:00,5.60444,5.60495,5.6033,5.6033,14000000.0
2006-12-07 00:27:00,5.60378,5.60448,5.60358,5.60448,15000000.0
2006-12-07 00:28:00,5.60544,5.60544,5.60375,5.60375,7000000.0
2006-12-07 00:29:00,5.60446,5.60582,5.60446,5.60463,17000000.0
2006-12-07 00:30:00,5.60485,5.60523,5.60452,5.60452,9000000.0
2006-12-07 00:31:00,5.60594,5.60674,5.60469,5.60507,13000000.0
2006-12-07 00:32:00,5.60695,5.60701,5.60538,5.6061,8000000.0
2006-12-07 00:33:00,5.60647,5.607,5.60564,5.60687,19000000.0
2006-12-07 00:34:00,5.60678,5.6068,5.60596,5.60626,15000000.0
2006-12-07 00:35:00,5.60708,5.60715,5.60553,5.60635,12000000.0
2006-12-07 00:36:00,5.60639,5.60663,5.60507,5.60624,15000000.0
2006-12-07 00:37:00,5.60548,5.60592,5.60447,5.60542,15000000.0
2006-12-07 00:38:00,5.60511,5.60645,5.60511,5.60645,18000000.0
2006-12-07 00:39:00,5.60623,5.60625,5.60488,5.60538,20000000.0
2006-12-07 00:40:00,5.60584,5.60587,5.60443,5.60443,10000000.0
2006-12-07 00:41:00,5.60414,5.60517,5.60414,5.60427,9000000.0
2006-12-07 00:42:00,5.60445,5.60649,5.60445,5.60546,16000000.0
2006-12-07 00:43:00,5.60547,5.60702,5.60547,5.60659,16000000.0
2006-12-07 00:44:00,5.60563,5.60608,5.60519,5.60608,10000000.0
2006-12-07 00:45:00,5.60659,5.60737,5.60558,5.60701,16000000.0
2006-12-07 00:46:00,5.60713,5.60849,5.60678,5.60785,12000000.0
2006-12-07 00:47:00,5.60711,5.60763,5.60711,5.60719,8000000.0
2006-12-07 00:48:00,5.60696,5.60767,5.6067,5.60751,16000000.0
2006-12-07 00:49:00,5.608,5.60861,5.608,5.60858,11000000.0
2006-12-07 00:50:00,5.60862,5.60882,5.60862,5.60864,9000000.0
2006-12-07 00:51:00,5.60872,5.60872,5.60853,5.60868,9000000.0
2006-12-07 00:52:00,5.6082,5.6082,5.60732,5.60757,18000000.0
2006-12-07 00:53:00,5.6074,5.60774,5.60627,5.60669,12000000.0
2006-12-07 00:54:00,5.60718,5.60814,5.60711,5.60719,12000000.0
2006-12-07 00:55:00,5.60701,5.60818,5.60674,5.60818,11000000.0
2006-12-07 00:56:00,5.60857,5.60872,5.6074,5.6074,14000000.0
2006-12-07 00:57:00,5.60785,5.60785,5.6064,5.60725,15000000.0
2006-12-07 00:58:00,5.60762,5.60769,5.60681,5.60681,9000000.0
2006-12-07 00:59:00,5.6068,5.60785,5.60659,5.60713,17000000.0
2006-12-07 01:00:00,5.60701,5.60748,5.60603,5.60718,12000000.0
2006-12-07 01:01:00,5.60653,5.60692,5.60519,5.60625,15000000.0
2006-12-07 01:02:00,5.60763,5.60763,5.60682,5.60733,10000000.0
2006-12-07 01:03:00,5.60725,5.60771,5.60654,5.6074,13000000.0
2006-12-07 01:04:00,5.60703,5.60733,5.60653,5.60722,13000000.0
2006-12-07 01:05:00,5.60726,5.60726,5.60624,5.60652,13000000.0
2006-12-07 01:06:00,5.60665,5.60758,5.60641,5.60641,12000000.0
2006-12-07 01:07:00,5.60617,5.60749,5.60617,5.60714,13000000.0
2006-12-07 01:08:00,5.60704,5.60742,5.60641,5.60742,15000000.0
2006-12-07 01:09:00,5.60677,5.60762,5.60662,5.6069,17000000.0
2006-12-07 01:10:00,5.607,5.60779,5.60647,5.60734,10000000.0
2006-12-07 01:11:00,5.60712,5.60746,5.60645,5.60746,11000000.0
2006-12-07 01:12:00,5.60766,5.60789,5.60718,5.60718,10000000.0
2006-12-07 01:13:00,5.60718,5.60765,5.60641,5.60641,11000000.0
2006-12-07 01:14:00,5.60658,5.60792,5.60658,5.60771,13000000.0
2006-12-07 01:15:00,5.60639,5.60681,5.606,5.60676,9000000.0
2006-12-07 01:16:00,5.60674,5.60713,5.60601,5.60677,12000000.0
2006-12-07 01:17:00,5.60656,5.60705,5.60599,5.60601,11000000.0
2006-12-07 01:18:00,5.60573,5.60727,5.60573,5.6068,12000000.0
2006-12-07 01:19:00,5.60667,5.60787,5.60664,5.60771,19000000.0
2006-12-07 01:20:00,5.60765,5.60809,5.60707,5.60735,11000000.0
2006-12-07 01:21:00,5.60756,5.60861,5.60707,5.60861,12000000.0
2006-12-07 01:22:00,5.60833,5.60852,5.60741,5.60819,9000000.0
2006-12-07 01:23:00,5.60836,5.60856,5.60756,5.60853,13000000.0
2006-12-07 01:24:00,5.60766,5.60813,5.60687,5.60687,14000000.0
2006-12-07 01:25:00,5.60703,5.6083,5.60703,5.60721,11000000.0
2006-12-07 01:26:00,5.60786,5.60818,5.60677,5.60692,10000000.0
2006-12-07 01:27:00,5.60755,5.60812,5.60725,5.6079,17000000.0
2006-12-07 01:28:00,5.60753,5.60806,5.60737,5.60791,13000000.0
2006-12-07 01:29:00,5.6079,5.60821,5.60709,5.60773,19000000.0
2006-12-07 01:30:00,5.60735,5.60781,5.60674,5.60747,15000000.0
2006-12-07 01:31:00,5.60704,5.60777,5.60671,5.60777,15000000.0
2006-12-07 01:32:00,5.60711,5.60792,5.60705,5.60792,12000000.0
2006-12-07 01:33:00,5.60707,5.60751,5.60668,5.60742,8000000.0
2006-12-07 01:34:00,5.60709,5.60805,5.60628,5.6075,18000000.0
2006-12-07 01:35:00,5.60777,5.60816,5.60761,5.60768,12000000.0
2006-12-07 01:36:00,5.60699,5.60767,5.60617,5.60665,16000000.0
2006-12-07 01:37:00,5.60749,5.60811,5.60625,5.6074,15000000.0
2006-12-07 01:38:00,5.60723,5.60811,5.60674,5.60811,18000000.0
2006-12-07 01:39:00,5.60838,5.60838,5.60648,5.60648,10000000.0
2006-12-07 01:40:00,5.60718,5.60766,5.60692,5.6075,11000000.0
2006-12-07 01:41:00,5.6075,5.60796,5.60677,5.60682,16000000.0
2006-12-07 01:42:00,5.60665,5.60805,5.6064,5.60646,14000000.0
2006-12-07 01:43:00,5.60759,5.60775,5.60671,5.60723,16000000.0
2006-12-07 01:44:00,5.6081,5.6081,5.60694,5.60722,15000000.0
2006-12-07 01:45:00,5.60726,5.60777,5.60666,5.60666,16000000.0
2006-12-07 01:46:00,5.60645,5.60715,5.60645,5.60683,9000000.0
2006-12-07 01:47:00,5.60693,5.60748,5.60626,5.60626,17000000.0
2006-12-07 01:48:00,5.60623,5.60697,5.60587,5.60605,16000000.0
2006-12-07 01:49:00,5.60585,5.60652,5.60526,5.60652,10000000.0
2006-12-07 01:50:00,5.60655,5.60655,5.60498,5.60498,11000000.0
2006-12-07 01:51:00,5.60511,5.606,5.60467,5.60528,12000000.0
2006-12-07 01:52:00,5.60584,5.60584,5.60473,5.60502,12000000.0
2006-12-07 01:53:00,5.60493,5.606,5.60424,5.60531,18000000.0
2006-12-07 01:54:00,5.60496,5.60546,5.604,5.60478,14000000.0
2006-12-07 01:55:00,5.60492,5.60549,5.60406,5.60406,18000000.0
2006-12-07 01:56:00,5.60474,5.60497,5.60435,5.60465,8000000.0
2006-12-07 01:57:00,5.60451,5.60502,5.60426,5.60502,13000000.0
2006-12-07 01:58:00,5.60512,5.60512,5.60411,5.60411,11000000.0
2006-12-07 01:59:00,5.6051,5.60544,5.6042,5.6042,11000000.0
2006-12-07 02:00:00,5.60412,5.606,5.60412,5.606,16000000.0
2006-12-07 02:01:00,5.60487,5.60579,5.60451,5.60513,21000000.0
2006-12-07 02:02:00,5.60471,5.60502,5.60417,5.60425,10000000.0
2006-12-07 02:03:00,5.60451,5.60503,5.60347,5.60347,8000000.0
2006-12-07 02:04:00,5.60452,5.60452,5.60334,5.60419,14000000.0
2006-12-07 02:05:00,5.60406,5.60406,5.60194,5.60215,14000000.0
2006-12-07 02:06:00,5.60294,5.60376,5.60256,5.6034,15000000.0
2006-12-07 02:07:00,5.60283,5.60311,5.60269,5.60269,10000000.0
2006-12-07 02:08:00,5.60251,5.60341,5.60178,5.60235,16000000.0
2006-12-07 02:09:00,5.6029,5.60329,5.6019,5.60202,18000000.0
2006-12-07 02:10:00,5.60204,5.60264,5.60098,5.60262,16000000.0
2006-12-07 02:11:00,5.60267,5.6027,5.6017,5.60202,14000000.0
2006-12-07 02:12:00,5.60209,5.60295,5.60179,5.60213,10000000.0
2006-12-07 02:13:00,5.60298,5.60405,5.60246,5.60356,15000000.0
2006-12-07 02:14:00,5.60335,5.60335,5.60212,5.60274,19000000.0
2006-12-07 02:15:00,5.60271,5.60403,5.60231,5.60357,12000000.0
2006-12-07 02:16:00,5.60368,5.60426,5.6025,5.60359,18000000.0
2006-12-07 02:17:00,5.60379,5.60379,5.60236,5.60275,14000000.0
2006-12-07 02:18:00,5.60244,5.60404,5.60244,5.60404,12000000.0
2006-12-07 02:19:00,5.60372,5.60412,5.60285,5.60327,14000000.0
2006-12-07 02:20:00,5.60326,5.60377,5.60216,5.60225,13000000.0
2006-12-07 02:21:00,5.60177,5.60285,5.60177,5.60253,15000000.0
2006-12-07 02:22:00,5.60262,5.60306,5.60217,5.60246,13000000.0
2006-12-07 02:23:00,5.60201,5.60253,5.60177,5.60231,16000000.0
2006-12-07 02:24:00,5.6025,5.6027,5.60238,5.60244,17000000.0
2006-12-07 02:25:00,5.60303,5.60375,5.60266,5.60351,10000000.0
2006-12-07 02:26:00,5.6037,5.60388,5.60247,5.60283,13000000.0
2006-12-07 02:27:00,5.60277,5.60375,5.60248,5.60332,7000000.0
2006-12-07 02:28:00,5.60282,5.60374,5.60258,5.60373,9000000.0
2006-12-07 02:29:00,5.60358,5.60394,5.60258,5.60292,20000000.0
2006-12-07 02:30:00,5.60266,5.60357,5.60238,5.60265,11000000.0
2006-12-07 02:31:00,5.60285,5.60326,5.6025,5.6028,9000000.0
2006-12-07 02:32:00,5.60253,5.60309,5.60162,5.60309,13000000.0
2006-12-07 02:33:00,5.60235,5.60258,5.60187,5.60228,14000000.0
2006-12-07 02:34:00,5.60219,5.60269,5.60137,5.60213,17000000.0
2006-12-07 02:35:00,5.60244,5.60353,5.60179,5.60179,15000000.0
2006-12-07 02:36:00,5.60359,5.60359,5.6023,5.6028,14000000.0
2006-12-07 02:37:00,5.60259,5.60335,5.60238,5.6032,13000000.0
2006-12-07 02:38:00,5.60331,5.60422,5.60282,5.60422,14000000.0
2006-12-07 02:39:00,5.60326,5.60504,5.60311,5.60436,15000000.0
2006-12-07 02:40:00,5.60447,5.60474,5.60384,5.6047,12000000.0
2006-12-07 02:41:00,5.60444,5.60477,5.60388,5.6043,13000000.0
2006-12-07 02:42:00,5.60472,5.60564,5.60386,5.6049,16000000.0
2006-12-07 02:43:00,5.60472,5.60493,5.60354,5.60354,18000000.0
2006-12-07 02:44:00,5.60374,5.60429,5.60343,5.60406,10000000.0
2006-12-07 02:45:00,5.60457,5.60497,5.60393,5.60462,14000000.0
2006-12-07 02:46:00,5.60444,5.60497,5.60336,5.60352,18000000.0
2006-12-07 02:47:00,5.60346,5.60465,5.60305,5.6041,17000000.0
2006-12-07 02:48:00,5.60347,5.60396,5.60293,5.60353,7000000.0
2006-12-07 02:49:00,5.60388,5.60456,5.60363,5.60401,13000000.0
2006-12-07 02:50:00,5.60346,5.6045,5.60325,5.6037,14000000.0
2006-12-07 02:51:00,5.60423,5.60478,5.60349,5.60404,15000000.0
2006-12-07 02:52:00,5.60411,5.60416,5.60307,5.60364,15000000.0
2006-12-07 02:53:00,5.60329,5.60346,5.60302,5.6034,9000000.0
2006-12-07 02:54:00,5.60363,5.60386,5.60286,5.60338,13000000.0
2006-12-07 02:55:00,5.60343,5.60399,5.60295,5.60399,11000000.0
2006-12-07 02:56:00,5.60412,5.60492,5.60325,5.60395,18000000.0
2006-12-07 02:57:00,5.60413,5.60471,5.6034,5.6041,13000000.0
2006-12-07 02:58:00,5.60426,5.60448,5.60331,5.60402,9000000.0
2006-12-07 02:59:00,5.60472,5.60472,5.60325,5.60345,14000000.0
2006-12-07 03:00:00,5.60355,5.60404,5.60329,5.60329,11000000.0
2006-12-07 03:01:00,5.60323,5.6039,5.60254,5.60263,11000000.0
2006-12-07 03:02:00,5.6027,5.60416,5.6027,5.60407,11000000.0
2006-12-07 03:03:00,5.60234,5.60358,5.60034,5.60129,23000000.0
2006-12-07 03:04:00,5.60053,5.60225,5.60053,5.60104,11000000.0
2006-12-07 03:05:00,5.60081,5.60154,5.59985,5.59992,17000000.0
2006-12-07 03:06:00,5.60137,5.60137,5.59977,5.60006,9000000.0
2006-12-07 03:07:00,5.6008,5.60225,5.60061,5.60223,15000000.0
2006-12-07 03:08:00,5.60209,5.60263,5.60114,5.60183,12000000.0
2006-12-07 03:09:00,5.60196,5.60322,5.60155,5.60322,15000000.0
2006-12-07 03:10:00,5.60289,5.60289,5.60151,5.60202,19000000.0
2006-12-07 03:11:00,5.60212,5.60288,5.60168,5.60221,15000000.0
2006-12-07 03:12:00,5.6019,5.60389,5.6019,5.60259,18000000.0
2006-12-07 03:13:00,5.60426,5.60437,5.60279,5.60413,18000000.0
2006-12-07 03:14:00,5.604,5.60423,5.60304,5.60392,10000000.0
2006-12-07 03:15:00,5.60326,5.60342,5.60295,5.60295,7000000.0
2006-12-07 03:16:00,5.60335,5.60414,5.60301,5.60301,8000000.0
2006-12-07 03:17:00,5.60322,5.60382,5.60319,5.60325,10000000.0
2006-12-07 03:18:00,5.60432,5.60432,5.60282,5.60338,15000000.0
2006-12-07 03:19:00,5.6034,5.60455,5.6034,5.60365,10000000.0
2006-12-07 03:20:00,5.60366,5.6045,5.6031,5.6045,16000000.0
2006-12-07 03:21:00,5.60385,5.60407,5.60318,5.60318,11000000.0
2006-12-07 03:22:00,5.60328,5.6033,5.60299,5.60299,10000000.0
2006-12-07 03:23:00,5.60332,5.60429,5.60327,5.60334,12000000.0
2006-12-07 03:24:00,5.6044,5.6044,5.60337,5.60409,13000000.0
2006-12-07 03:25:00,5.60417,5.60432,5.60405,5.60427,11000000.0
2006-12-07 03:26:00,5.60394,5.60418,5.60287,5.60291,13000000.0
2006-12-07 03:27:00,5.60294,5.60367,5.60265,5.60265,14000000.0
2006-12-07 03:28:00,5.60336,5.60379,5.6032,5.60325,18000000.0
2006-12-07 03:29:00,5.60352,5.60431,5.60314,5.60407,15000000.0
2006-12-07 03:30:00,5.60359,5.60415,5.60274,5.60301,10000000.0
2006-12-07 03:31:00,5.60293,5.60293,5.60117,5.60235,13000000.0
2006-12-07 03:32:00,5.60073,5.60193,5.60034,5.60123,16000000.0
2006-12-07 03:33:00,5.60019,5.60148,5.60019,5.601,13000000.0
2006-12-07 03:34:00,5.6006,5.6011,5.59998,5.60013,16000000.0
2006-12-07 03:35:00,5.6002,5.60132,5.6002,5.60033,10000000.0
2006-12-07 03:36:00,5.6013,5.60303,5.60113,5.60202,11000000.0
2006-12-07 03:37:00,5.60206,5.60393,5.60206,5.60289,13000000.0
2006-12-07 03:38:00,5.60268,5.60343,5.60151,5.60175,13000000.0
2006-12-07 03:39:00,5.60243,5.60314,5.60184,5.60242,13000000.0
2006-12-07 03:40:00,5.60243,5.60323,5.60189,5.6024,12000000.0
2006-12-07 03:41:00,5.60258,5.60305,5.60178,5.60178,16000000.0
2006-12-07 03:42:00,5.60162,5.60308,5.60123,5.60258,21000000.0
2006-12-07 03:43:00,5.60228,5.603,5.60197,5.60233,18000000.0
2006-12-07 03:44:00,5.60276,5.60313,5.60207,5.60248,15000000.0
2006-12-07 03:45:00,5.6023,5.60282,5.60222,5.60243,9000000.0
2006-12-07 03:46:00,5.6019,5.6032,5.60161,5.60249,8000000.0
2006-12-07 03:47:00,5.602,5.60269,5.60162,5.60215,11000000.0
2006-12-07 03:48:00,5.60208,5.60235,5.60139,5.6022,9000000.0
2006-12-07 03:49:00,5.60179,5.60316,5.60157,5.60299,16000000.0
2006-12-07 03:50:00,5.60179,5.60301,5.60179,5.60244,19000000.0
2006-12-07 03:51:00,5.60218,5.60223,5.60101,5.60182,9000000.0
2006-12-07 03:52:00,5.6019,5.6024,5.60148,5.60198,19000000.0
2006-12-07 03:53:00,5.60188,5.60195,5.60175,5.60175,10000000.0
2006-12-07 03:54:00,5.60182,5.60243,5.60097,5.60194,17000000.0
2006-12-07 03:55:00,5.60101,5.60219,5.60072,5.60204,16000000.0
2006-12-07 03:56:00,5.6009,5.60196,5.60078,5.60145,7000000.0
2006-12-07 03:57:00,5.60171,5.6022,5.60089,5.60089,11000000.0
2006-12-07 03:58:00,5.60218,5.60309,5.60198,5.60212,12000000.0
2006-12-07 03:59:00,5.60206,5.60319,5.60206,5.60288,17000000.0
2006-12-07 04:00:00,5.60209,5.60305,5.60182,5.60221,12000000.0
2006-12-07 04:01:00,5.60198,5.60253,5.60197,5.60236,16000000.0
2006-12-07 04:02:00,5.60146,5.60279,5.60146,5.60221,14000000.0
2006-12-07 04:03:00,5.60239,5.60254,5.60214,5.60218,12000000.0
2006-12-07 04:04:00,5.60213,5.60318,5.60213,5.60268,16000000.0
2006-12-07 04:05:00,5.60324,5.6038,5.60287,5.6038,13000000.0
2006-12-07 04:06:00,5.6028,5.60402,5.60232,5.6029,16000000.0
2006-12-07 04:07:00,5.60315,5.60318,5.60194,5.60248,13000000.0
2006-12-07 04:08:00,5.60262,5.60338,5.60256,5.60338,14000000.0
2006-12-07 04:09:00,5.60357,5.60368,5.60214,5.60223,10000000.0
2006-12-07 04:10:00,5.60325,5.60352,5.60249,5.60329,12000000.0
2006-12-07 04:11:00,5.60352,5.60352,5.60242,5.60337,14000000.0
2006-12-07 04:12:00,5.60339,5.60339,5.60197,5.60276,19000000.0
2006-12-07 04:13:00,5.60291,5.60298,5.60237,5.60274,20000000.0
2006-12-07 04:14:00,5.60287,5.60287,5.60254,5.60275,12000000.0
2006-12-07 04:15:00,5.60279,5.60385,5.60279,5.60385,8000000.0
2006-12-07 04:16:00,5.60345,5.60366,5.60276,5.60319,13000000.0
2006-12-07 04:17:00,5.60314,5.60327,5.60236,5.60236,15000000.0
2006-12-07 04:18:00,5.60207,5.60345,5.60207,5.60326,9000000.0
2006-12-07 04:19:00,5.60348,5.60421,5.60276,5.60286,12000000.0
2006-12-07 04:20:00,5.60425,5.60425,5.60322,5.60373,9000000.0
2006-12-07 04:21:00,5.60399,5.60438,5.60311,5.60319,17000000.0
2006-12-07 04:22:00,5.60402,5.60443,5.60289,5.60386,14000000.0
2006-12-07 04:23:00,5.60401,5.60439,5.60354,5.60416,10000000.0
2006-12-07 04:24:00,5.60386,5.60432,5.60343,5.60422,12000000.0
2006-12-07 04:25:00,5.60381,5.60462,5.60325,5.60462,10000000.0
2006-12-07 04:26:00,5.60402,5.60451,5.6033,5.60432,7000000.0
2006-12-07 04:27:00,5.60384,5.60429,5.60338,5.60425,15000000.0
2006-12-07 04:28:00,5.60419,5.6046,5.60379,5.60409,7000000.0
2006-12-07 04:29:00,5.60444,5.60501,5.60399,5.60474,14000000.0
2006-12-07 04:30:00,5.60454,5.6047,5.6038,5.60431,11000000.0
2006-12-07 04:31:00,5.60327,5.60434,5.60323,5.60364,15000000.0
2006-12-07 04:32:00,5.60381,5.60476,5.60329,5.60364,17000000.0
2006-12-07 04:33:00,5.60362,5.60457,5.60325,5.60387,14000000.0
2006-12-07 04:34:00,5.60356,5.60405,5.60334,5.60377,9000000.0
2006-12-07 04:35:00,5.60398,5.60441,5.60321,5.60432,12000000.0
2006-12-07 04:36:00,5.60444,5.60462,5.60354,5.60411,12000000.0
2006-12-07 04:37:00,5.60434,5.60455,5.60351,5.60427,12000000.0
2006-12-07 04:38:00,5.60436,5.60436,5.60341,5.60341,11000000.0
2006-12-07 04:39:00,5.60393,5.60458,5.60336,5.60449,17000000.0
2006-12-07 04:40:00,5.60332,5.60434,5.60322,5.60347,9000000.0
2006-12-07 04:41:00,5.60338,5.60378,5.60317,5.6037,10000000.0
2006-12-07 04:42:00,5.60395,5.60415,5.60324,5.60325,8000000.0
2006-12-07 04:43:00,5.60337,5.60457,5.60331,5.60393,18000000.0
2006-12-07 04:44:00,5.60378,5.60385,5.60301,5.60383,9000000.0
2006-12-07 04:45:00,5.60362,5.60362,5.60281,5.60281,9000000.0
2006-12-07 04:46:00,5.60269,5.60348,5.60244,5.60347,16000000.0
2006-12-07 04:47:00,5.60361,5.60361,5.60189,5.60189,12000000.0
2006-12-07 04:48:00,5.60225,5.60247,5.60186,5.60186,10000000.0
2006-12-07 04:49:00,5.60144,5.60163,5.60089,5.60144,16000000.0
2006-12-07 04:50:00,5.60151,5.60217,5.60073,5.60217,16000000.0
2006-12-07 04:51:00,5.60216,5.60326,5.60194,5.60282,20000000.0
2006-12-07 04:52:00,5.6033,5.6033,5.60217,5.60227,13000000.0
2006-12-07 04:53:00,5.60195,5.6028,5.60173,5.60176,11000000.0
2006-12-07 04:54:00,5.6022,5.60312,5.6022,5.60268,11000000.0
2006-12-07 04:55:00,5.60276,5.60393,5.60272,5.60335,12000000.0
2006-12-07 04:56:00,5.60394,5.60446,5.60262,5.60262,16000000.0
2006-12-07 04:57:00,5.60332,5.60353,5.60212,5.60225,7000000.0
2006-12-07 04:58:00,5.60242,5.6037,5.60226,5.60289,13000000.0
2006-12-07 04:59:00,5.60221,5.6034,5.60218,5.60228,17000000.0
2006-12-07 05:00:00,5.60282,5.60302,5.60222,5.60263,10000000.0
2006-12-07 05:01:00,5.60269,5.60269,5.6024,5.60265,13000000.0
2006-12-07 05:02:00,5.60262,5.60295,5.60247,5.60272,18000000.0
2006-12-07 05:03:00,5.60417,5.60421,5.60266,5.60266,9000000.0
2006-12-07 05:04:00,5.60221,5.60283,5.60184,5.6023,12000000.0
2006-12-07 05:05:00,5.60199,5.60253,5.60154,5.60154,10000000.0
2006-12-07 05:06:00,5.60185,5.60249,5.60079,5.60085,20000000.0
2006-12-07 05:07:00,5.60179,5.60227,5.60093,5.60093,10000000.0
2006-12-07 05:08:00,5.60179,5.60207,5.60063,5.60207,17000000.0
2006-12-07 05:09:00,5.60125,5.60236,5.60055,5.60182,15000000.0
2006-12-07 05:10:00,5.60243,5.60333,5.60119,5.60333,10000000.0
2006-12-07 05:11:00,5.60295,5.60334,5.60212,5.60235,16000000.0
2006-12-07 05:12:00,5.60268,5.60271,5.60209,5.60233,7000000.0
2006-12-07 05:13:00,5.60227,5.60242,5.60154,5.60206,12000000.0
2006-12-07 05:14:00,5.60207,5.6026,5.60163,5.60197,14000000.0
2006-12-07 05:15:00,5.6019,5.60253,5.60155,5.60253,16000000.0
2006-12-07 05:16:00,5.60228,5.60317,5.60177,5.60251,15000000.0
2006-12-07 05:17:00,5.6024,5.60265,5.60193,5.6023,10000000.0
2006-12-07 05:18:00,5.60223,5.60257,5.60155,5.60257,13000000.0
2006-12-07 05:19:00,5.60289,5.60328,5.60289,5.60315,13000000.0
2006-12-07 05:20:00,5.60286,5.60299,5.60199,5.60247,20000000.0
2006-12-07 05:21:00,5.60217,5.60282,5.60202,5.60264,9000000.0
2006-12-07 05:22:00,5.60312,5.60387,5.60244,5.60329,17000000.0
2006-12-07 05:23:00,5.60304,5.60349,5.60227,5.60227,14000000.0
2006-12-07 05:24:00,5.60232,5.60312,5.60161,5.60207,19000000.0
2006-12-07 05:25:00,5.60207,5.60247,5.60176,5.60176,13000000.0
2006-12-07 05:26:00,5.6011,5.60132,5.60103,5.60104,13000000.0
2006-12-07 05:27:00,5.6021,5.60256,5.60141,5.60158,13000000.0
2006-12-07 05:28:00,5.60277,5.60286,5.60197,5.60228,10000000.0
2006-12-07 05:29:00,5.60211,5.60266,5.60173,5.60173,17000000.0
2006-12-07 05:30:00,5.60156,5.60324,5.60156,5.60189,21000000.0
2006-12-07 05:31:00,5.6021,5.60287,5.60134,5.60134,13000000.0
2006-12-07 05:32:00,5.60154,5.60256,5.6009,5.6023,16000000.0
2006-12-07 05:33:00,5.60232,5.60301,5.6015,5.60257,13000000.0
2006-12-07 05:34:00,5.60254,5.60328,5.60199,5.60271,13000000.0
2006-12-07 05:35:00,5.60267,5.60323,5.60217,5.60233,14000000.0
2006-12-07 05:36:00,5.60272,5.60342,5.60161,5.60236,18000000.0
2006-12-07 05:37:00,5.60241,5.60328,5.60216,5.60276,12000000.0
2006-12-07 05:38:00,5.60265,5.60315,5.60195,5.60275,13000000.0
2006-12-07 05:39:00,5.60292,5.60314,5.60291,5.60299,21000000.0
2006-12-07 05:40:00,5.6025,5.60283,5.60145,5.6022,14000000.0
2006-12-07 05:41:00,5.60204,5.60295,5.60204,5.60295,13000000.0
2006-12-07 05:42:00,5.60273,5.60305,5.60241,5.60265,8000000.0
2006-12-07 05:43:00,5.60284,5.60348,5.60205,5.60298,13000000.0
2006-12-07 05:44:00,5.60226,5.60304,5.60226,5.60261,13000000.0
2006-12-07 05:45:00,5.60284,5.60335,5.60233,5.60252,24000000.0
2006-12-07 05:46:00,5.60275,5.60279,5.60254,5.60277,14000000.0
2006-12-07 05:47:00,5.60276,5.60324,5.6025,5.60324,11000000.0
2006-12-07 05:48:00,5.60329,5.60329,5.60243,5.6025,18000000.0
2006-12-07 05:49:00,5.60235,5.60341,5.60235,5.60322,10000000.0
2006-12-07 05:50:00,5.60309,5.60313,5.6027,5.60276,10000000.0
2006-12-07 05:51:00,5.60262,5.60396,5.60261,5.60327,11000000.0
2006-12-07 05:52:00,5.60334,5.60334,5.60248,5.60259,19000000.0
2006-12-07 05:53:00,5.60224,5.60229,5.60194,5.60229,15000000.0
2006-12-07 05:54:00,5.60282,5.60339,5.60261,5.60284,7000000.0
2006-12-07 05:55:00,5.60316,5.60323,5.60297,5.60297,12000000.0
2006-12-07 05:56:00,5.60304,5.6038,5.60277,5.6038,16000000.0
2006-12-07 05:57:00,5.60409,5.60409,5.60264,5.60288,11000000.0
2006-12-07 05:58:00,5.60273,5.60395,5.60271,5.60394,22000000.0
2006-12-07 05:59:00,5.60353,5.60371,5.60299,5.60371,9000000.0
2006-12-07 06:00:00,5.60389,5.60446,5.60291,5.60446,17000000.0
2006-12-07 06:01:00,5.60482,5.60482,5.60365,5.60365,18000000.0
2006-12-07 06:02:00,5.60336,5.60341,5.60306,5.60306,18000000.0
2006-12-07 06:03:00,5.60278,5.60356,5.60256,5.60356,16000000.0
2006-12-07 06:04:00,5.60359,5.60359,5.60246,5.60246,8000000.0
2006-12-07 06:05:00,5.60356,5.60358,5.60273,5.60313,10000000.0
2006-12-07 06:06:00,5.60309,5.60367,5.60258,5.60324,27000000.0
2006-12-07 06:07:00,5.6034,5.60385,5.60277,5.60316,17000000.0
2006-12-07 06:08:00,5.60321,5.60395,5.60321,5.6037,14000000.0
2006-12-07 06:09:00,5.60339,5.60361,5.60269,5.60343,13000000.0
2006-12-07 06:10:00,5.6029,5.60325,5.60188,5.60282,14000000.0
2006-12-07 06:11:00,5.60228,5.60341,5.60196,5.60199,16000000.0
2006-12-07 06:12:00,5.60326,5.60374,5.60241,5.60251,17000000.0
2006-12-07 06:13:00,5.60293,5.60397,5.60273,5.60308,14000000.0
2006-12-07 06:14:00,5.60324,5.60399,5.60288,5.60359,12000000.0
2006-12-07 06:15:00,5.60244,5.60364,5.60244,5.60315,13000000.0
2006-12-07 06:16:00,5.60279,5.60327,5.60279,5.60306,14000000.0
2006-12-07 06:17:00,5.60306,5.6034,5.60298,5.60298,11000000.0
2006-12-07 06:18:00,5.60295,5.60307,5.6028,5.60291,12000000.0
2006-12-07 06:19:00,5.60315,5.60373,5.60273,5.60312,19000000.0
2006-12-07 06:20:00,5.60318,5.60363,5.60216,5.60242,11000000.0
2006-12-07 06:21:00,5.60302,5.6041,5.60274,5.60324,9000000.0
2006-12-07 06:22:00,5.60315,5.60336,5.60218,5.6026,22000000.0
2006-12-07 06:23:00,5.60269,5.60324,5.60209,5.60239,18000000.0
2006-12-07 06:24:00,5.60272,5.60295,5.60211,5.60295,8000000.0
2006-12-07 06:25:00,5.60191,5.60238,5.60123,5.60217,9000000.0
2006-12-07 06:26:00,5.60186,5.60264,5.60135,5.60163,13000000.0
2006-12-07 06:27:00,5.60236,5.60284,5.60169,5.6027,15000000.0
2006-12-07 06:28:00,5.60237,5.60285,5.60135,5.60182,18000000.0
2006-12-07 06:29:00,5.60196,5.60219,5.60105,5.60105,16000000.0
2006-12-07 06:30:00,5.60142,5.60175,5.60093,5.60093,10000000.0
2006-12-07 06:31:00,5.60068,5.6023,5.60068,5.60182,13000000.0
2006-12-07 06:32:00,5.60145,5.60209,5.60123,5.60197,10000000.0
2006-12-07 06:33:00,5.60164,5.60223,5.60099,5.60169,10000000.0
2006-12-07 06:34:00,5.60145,5.60148,5.60044,5.60125,15000000.0
2006-12-07 06:35:00,5.6013,5.60147,5.60047,5.60075,13000000.0
2006-12-07 06:36:00,5.60087,5.60101,5.60065,5.6008,23000000.0
2006-12-07 06:37:00,5.60088,5.60089,5.60054,5.60071,11000000.0
2006-12-07 06:38:00,5.60073,5.60097,5.59967,5.59967,17000000.0
2006-12-07 06:39:00,5.60006,5.60106,5.59964,5.60074,8000000.0
2006-12-07 06:40:00,5.60025,5.60123,5.59965,5.60062,15000000.0
2006-12-07 06:41:00,5.60134,5.60169,5.60048,5.60116,15000000.0
2006-12-07 06:42:00,5.60097,5.60153,5.60014,5.60041,16000000.0
2006-12-07 06:43:00,5.60015,5.60107,5.59966,5.60028,12000000.0
2006-12-07 06:44:00,5.60017,5.60125,5.59993,5.60105,13000000.0
2006-12-07 06:45:00,5.6006,5.60089,5.59993,5.60063,14000000.0
2006-12-07 06:46:00,5.60103,5.60103,5.59975,5.60027,12000000.0
2006-12-07 06:47:00,5.60008,5.60037,5.59956,5.60013,11000000.0
2006-12-07 06:48:00,5.60006,5.60064,5.59967,5.60022,15000000.0
2006-12-07 06:49:00,5.60012,5.6002,5.5998,5.60009,17000000.0
2006-12-07 06:50:00,5.60029,5.60067,5.59967,5.59987,13000000.0
2006-12-07 06:51:00,5.59993,5.60058,5.59948,5.59963,8000000.0
2006-12-07 06:52:00,5.60049,5.60117,5.59975,5.601,14000000.0
2006-12-07 06:53:00,5.60026,5.60123,5.60026,5.60034,13000000.0
2006-12-07 06:54:00,5.60025,5.60065,5.59998,5.60052,8000000.0
2006-12-07 06:55:00,5.60043,5.60043,5.59936,5.59936,10000000.0
2006-12-07 06:56:00,5.60003,5.60055,5.5996,5.60007,11000000.0
2006-12-07 06:57:00,5.59934,5.60001,5.5982,5.59886,17000000.0
2006-12-07 06:58:00,5.59836,5.59836,5.5968,5.59781,12000000.0
2006-12-07 06:59:00,5.59688,5.59688,5.59452,5.59562,14000000.0
2006-12-07 07:00:00,5.59493,5.59638,5.59493,5.59638,11000000.0
2006-12-07 07:01:00,5.59625,5.59642,5.59509,5.59509,10000000.0
2006-12-07 07:02:00,5.59508,5.59588,5.59436,5.59529,14000000.0
2006-12-07 07:03:00,5.59483,5.59495,5.59369,5.59399,7000000.0
2006-12-07 07:04:00,5.59334,5.59395,5.59232,5.59232,16000000.0
2006-12-07 07:05:00,5.59357,5.59515,5.59349,5.59449,15000000.0
2006-12-07 07:06:00,5.595,5.59537,5.59349,5.59416,16000000.0
2006-12-07 07:07:00,5.59495,5.5957,5.59381,5.59432,12000000.0
2006-12-07 07:08:00,5.59482,5.59523,5.59396,5.59494,8000000.0
2006-12-07 07:09:00,5.59498,5.59535,5.59446,5.59508,8000000.0
2006-12-07 07:10:00,5.59548,5.5958,5.59454,5.59454,16000000.0
2006-12-07 07:11:00,5.59591,5.59591,5.59429,5.59489,17000000.0
2006-12-07 07:12:00,5.59491,5.59563,5.59438,5.59544,20000000.0
2006-12-07 07:13:00,5.59592,5.59592,5.59438,5.59575,18000000.0
2006-12-07 07:14:00,5.59554,5.59652,5.59495,5.59542,11000000.0
2006-12-07 07:15:00,5.59644,5.59709,5.59544,5.59657,18000000.0
2006-12-07 07:16:00,5.59601,5.59679,5.59536,5.59536,18000000.0
2006-12-07 07:17:00,5.59646,5.5972,5.5958,5.59653,12000000.0
2006-12-07 07:18:00,5.59742,5.59749,5.59589,5.59703,18000000.0
2006-12-07 07:19:00,5.59755,5.59755,5.59623,5.59658,14000000.0
2006-12-07 07:20:00,5.5978,5.59812,5.59717,5.59746,18000000.0
2006-12-07 07:21:00,5.59747,5.59861,5.59732,5.59845,13000000.0
2006-12-07 07:22:00,5.59857,5.59882,5.59732,5.59732,14000000.0
2006-12-07 07:23:00,5.59832,5.59877,5.5976,5.5976,15000000.0
2006-12-07 07:24:00,5.59843,5.59853,5.59736,5.59851,16000000.0
2006-12-07 07:25:00,5.59834,5.59834,5.59641,5.59754,15000000.0
2006-12-07 07:26:00,5.59675,5.59794,5.59647,5.59668,13000000.0
2006-12-07 07:27:00,5.59662,5.59663,5.59574,5.59586,12000000.0
2006-12-07 07:28:00,5.59577,5.5961,5.59559,5.59571,22000000.0
2006-12-07 07:29:00,5.59561,5.59707,5.59561,5.59601,16000000.0
2006-12-07 07:30:00,5.59673,5.5973,5.59586,5.59623,14000000.0
2006-12-07 07:31:00,5.59749,5.59749,5.59667,5.5967,13000000.0
2006-12-07 07:32:00,5.59785,5.59799,5.597,5.59733,9000000.0
2006-12-07 07:33:00,5.59694,5.59792,5.59694,5.59724,7000000.0
2006-12-07 07:34:00,5.59746,5.59817,5.59664,5.59692,18000000.0
2006-12-07 07:35:00,5.59731,5.59763,5.59652,5.59714,9000000.0
2006-12-07 07:36:00,5.59706,5.59768,5.5965,5.59723,13000000.0
2006-12-07 07:37:00,5.59703,5.59793,5.59703,5.59746,11000000.0
2006-12-07 07:38:00,5.59709,5.59843,5.59703,5.59789,11000000.0
2006-12-07 07:39:00,5.59787,5.59826,5.59733,5.59733,19000000.0
2006-12-07 07:40:00,5.59827,5.59848,5.59735,5.59735,11000000.0
2006-12-07 07:41:00,5.59759,5.5986,5.59759,5.59796,7000000.0
2006-12-07 07:42:00,5.59828,5.59868,5.598,5.59866,13000000.0
2006-12-07 07:43:00,5.59804,5.59991,5.59804,5.59991,14000000.0
2006-12-07 07:44:00,5.60062,5.60068,5.59899,5.59899,10000000.0
2006-12-07 07:45:00,5.59887,5.60007,5.59887,5.59927,8000000.0
2006-12-07 07:46:00,5.59862,5.59958,5.59853,5.59922,13000000.0
2006-12-07 07:47:00,5.599,5.5996,5.59816,5.59931,15000000.0
2006-12-07 07:48:00,5.59914,5.60015,5.59858,5.59997,13000000.0
2006-12-07 07:49:00,5.59863,5.5992,5.59847,5.59847,10000000.0
2006-12-07 07:50:00,5.59907,5.59936,5.59797,5.59913,17000000.0
2006-12-07 07:51:00,5.59944,5.59948,5.59786,5.59806,16000000.0
2006-12-07 07:52:00,5.59869,5.59874,5.59718,5.59848,13000000.0
2006-12-07 07:53:00,5.59769,5.59803,5.5972,5.59803,10000000.0
2006-12-07 07:54:00,5.59755,5.59755,5.59587,5.59684,11000000.0
2006-12-07 07:55:00,5.59608,5.59682,5.59552,5.59682,12000000.0
2006-12-07 07:56:00,5.59607,5.59621,5.59533,5.59533,13000000.0
2006-12-07 07:57:00,5.59527,5.59678,5.59525,5.59678,8000000.0
2006-12-07 07:58:00,5.59739,5.59789,5.59634,5.5977,14000000.0
2006-12-07 07:59:00,5.59758,5.5982,5.59696,5.59819,15000000.0
2006-12-07 08:00:00,5.59742,5.5982,5.59702,5.59793,10000000.0
2006-12-07 08:01:00,5.59775,5.59835,5.59709,5.5978,13000000.0
2006-12-07 08:02:00,5.59821,5.59852,5.59723,5.59808,14000000.0
2006-12-07 08:03:00,5.59766,5.59862,5.5967,5.59748,12000000.0
2006-12-07 08:04:00,5.59737,5.59794,5.59622,5.59691,16000000.0
2006-12-07 08:05:00,5.59664,5.59794,5.59514,5.59794,14000000.0
2006-12-07 08:06:00,5.59746,5.59784,5.59615,5.59639,19000000.0
2006-12-07 08:07:00,5.597,5.59706,5.59557,5.59681,19000000.0
2006-12-07 08:08:00,5.59613,5.59673,5.59557,5.5963,11000000.0
2006-12-07 08:09:00,5.596,5.59685,5.59548,5.59561,10000000.0
2006-12-07 08:10:00,5.59694,5.59772,5.59597,5.59715,16000000.0
2006-12-07 08:11:00,5.5965,5.59712,5.59643,5.59685,9000000.0
2006-12-07 08:12:00,5.59656,5.59796,5.59611,5.59699,10000000.0
2006-12-07 08:13:00,5.59726,5.59769,5.59644,5.5968,11000000.0
2006-12-07 08:14:00,5.59733,5.59804,5.59638,5.59653,12000000.0
2006-12-07 08:15:00,5.59651,5.59763,5.59611,5.59687,15000000.0
2006-12-07 08:16:00,5.59667,5.5972,5.59526,5.59556,14000000.0
2006-12-07 08:17:00,5.59489,5.59609,5.59489,5.59565,10000000.0
2006-12-07 08:18:00,5.59589,5.59589,5.59507,5.59556,9000000.0
2006-12-07 08:19:00,5.59548,5.59615,5.59496,5.59546,11000000.0
2006-12-07 08:20:00,5.59528,5.59528,5.59459,5.59488,11000000.0
2006-12-07 08:21:00,5.59458,5.59607,5.59322,5.59443,20000000.0
2006-12-07 08:22:00,5.59459,5.59485,5.59412,5.59454,8000000.0
2006-12-07 08:23:00,5.59437,5.59552,5.59437,5.59539,12000000.0
2006-12-07 08:24:00,5.59532,5.59589,5.59432,5.59482,13000000.0
2006-12-07 08:25:00,5.59518,5.59579,5.59439,5.59504,12000000.0
2006-12-07 08:26:00,5.59548,5.596,5.59424,5.59475,13000000.0
2006-12-07 08:27:00,5.59484,5.59601,5.59481,5.59491,11000000.0
2006-12-07 08:28:00,5.5958,5.59602,5.59474,5.59495,8000000.0
2006-12-07 08:29:00,5.59476,5.59575,5.59393,5.59393,12000000.0
2006-12-07 08:30:00,5.59585,5.59594,5.59414,5.59563,11000000.0
2006-12-07 08:31:00,5.59586,5.59588,5.59506,5.59581,10000000.0
2006-12-07 08:32:00,5.59559,5.59646,5.59497,5.59618,13000000.0
2006-12-07 08:33:00,5.59684,5.59722,5.59577,5.59719,11000000.0
2006-12-07 08:34:00,5.59766,5.59859,5.59647,5.59739,17000000.0
2006-12-07 08:35:00,5.59849,5.59885,5.59778,5.59806,11000000.0
2006-12-07 08:36:00,5.59805,5.59871,5.59771,5.59816,10000000.0
2006-12-07 08:37:00,5.59807,5.59807,5.59711,5.59764,9000000.0
2006-12-07 08:38:00,5.59701,5.59749,5.59565,5.59678,18000000.0
2006-12-07 08:39:00,5.59595,5.59687,5.59535,5.59589,8000000.0
2006-12-07 08:40:00,5.59632,5.59653,5.59577,5.59624,7000000.0
2006-12-07 08:41:00,5.59596,5.59599,5.59528,5.59573,16000000.0
2006-12-07 08:42:00,5.59604,5.59692,5.59572,5.59643,14000000.0
2006-12-07 08:43:00,5.59742,5.59772,5.59613,5.59654,12000000.0
2006-12-07 08:44:00,5.59695,5.59695,5.59609,5.59645,9000000.0
2006-12-07 08:45:00,5.59602,5.5973,5.5955,5.59648,18000000.0
2006-12-07 08:46:00,5.59681,5.59769,5.59614,5.59739,14000000.0
2006-12-07 08:47:00,5.59686,5.59768,5.59652,5.59652,18000000.0
2006-12-07 08:48:00,5.59665,5.59698,5.59504,5.59684,12000000.0
2006-12-07 08:49:00,5.59668,5.59723,5.59596,5.59692,14000000.0
2006-12-07 08:50:00,5.59689,5.59706,5.59567,5.59587,16000000.0
2006-12-07 08:51:00,5.59604,5.59731,5.59589,5.59668,21000000.0
2006-12-07 08:52:00,5.59652,5.59794,5.59608,5.59742,20000000.0
2006-12-07 08:53:00,5.59706,5.59706,5.59599,5.59649,7000000.0
2006-12-07 08:54:00,5.59643,5.59705,5.5955,5.5955,17000000.0
2006-12-07 08:55:00,5.59522,5.59678,5.59522,5.59623,12000000.0
2006-12-07 08:56:00,5.59608,5.59676,5.59544,5.59544,17000000.0
2006-12-07 08:57:00,5.59585,5.59624,5.59539,5.59576,16000000.0
2006-12-07 08:58:00,5.59578,5.59711,5.59578,5.59578,12000000.0
2006-12-07 08:59:00,5.59578,5.59759,5.59578,5.59654,13000000.0
2006-12-07 09:00:00,5.59662,5.59758,5.59633,5.59728,17000000.0
2006-12-07 09:01:00,5.59703,5.59735,5.59641,5.59723,13000000.0
2006-12-07 09:02:00,5.59658,5.59765,5.59658,5.5968,8000000.0
2006-12-07 09:03:00,5.59698,5.59811,5.59694,5.59798,16000000.0
2006-12-07 09:04:00,5.59773,5.59866,5.59773,5.59832,8000000.0
2006-12-07 09:05:00,5.59741,5.59833,5.59714,5.5981,11000000.0
2006-12-07 09:06:00,5.59732,5.59732,5.59643,5.59723,10000000.0
2006-12-07 09:07:00,5.59669,5.59714,5.59612,5.59665,10000000.0
2006-12-07 09:08:00,5.59671,5.59688,5.59569,5.59679,19000000.0
2006-12-07 09:09:00,5.59537,5.59601,5.59387,5.59478,16000000.0
2006-12-07 09:10:00,5.59617,5.59617,5.59406,5.59406,8000000.0
2006-12-07 09:11:00,5.59447,5.59517,5.5941,5.5941,11000000.0
2006-12-07 09:12:00,5.59458,5.59462,5.5932,5.59383,16000000.0
2006-12-07 09:13:00,5.59318,5.59375,5.59216,5.59248,15000000.0
2006-12-07 09:14:00,5.59217,5.59363,5.59208,5.59363,17000000.0
2006-12-07 09:15:00,5.59372,5.59385,5.59195,5.59285,12000000.0
2006-12-07 09:16:00,5.59281,5.59406,5.59266,5.59387,14000000.0
2006-12-07 09:17:00,5.59402,5.59402,5.59293,5.59293,14000000.0
2006-12-07 09:18:00,5.59233,5.59385,5.59233,5.59344,18000000.0
2006-12-07 09:19:00,5.59314,5.59421,5.59297,5.59297,14000000.0
2006-12-07 09:20:00,5.59446,5.59453,5.59313,5.59453,18000000.0
2006-12-07 09:21:00,5.59494,5.59542,5.59305,5.59442,17000000.0
2006-12-07 09:22:00,5.59449,5.5955,5.5942,5.5953,13000000.0
2006-12-07 09:23:00,5.59547,5.59556,5.59395,5.59524,12000000.0
2006-12-07 09:24:00,5.59416,5.59525,5.5926,5.59351,14000000.0
2006-12-07 09:25:00,5.59391,5.59435,5.59314,5.59368,9000000.0
2006-12-07 09:26:00,5.59384,5.59392,5.59216,5.59392,13000000.0
2006-12-07 09:27:00,5.59261,5.59321,5.59112,5.59247,13000000.0
2006-12-07 09:28:00,5.59215,5.59284,5.59093,5.59284,19000000.0
2006-12-07 09:29:00,5.59213,5.59291,5.59081,5.59229,14000000.0
2006-12-07 09:30:00,5.59166,5.59216,5.59082,5.59207,15000000.0
2006-12-07 09:31:00,5.59102,5.59222,5.59071,5.59222,11000000.0
2006-12-07 09:32:00,5.59124,5.59239,5.59096,5.59208,16000000.0
2006-12-07 09:33:00,5.59155,5.59155,5.58934,5.59087,9000000.0
2006-12-07 09:34:00,5.59009,5.59053,5.58869,5.58869,18000000.0
2006-12-07 09:35:00,5.58881,5.59045,5.58881,5.59045,14000000.0
2006-12-07 09:36:00,5.5914,5.59203,5.58978,5.5913,16000000.0
2006-12-07 09:37:00,5.59036,5.59172,5.59013,5.5907,20000000.0
2006-12-07 09:38:00,5.59043,5.5907,5.58897,5.59036,19000000.0
2006-12-07 09:39:00,5.58893,5.59002,5.58872,5.58982,16000000.0
2006-12-07 09:40:00,5.58996,5.59089,5.58878,5.59081,12000000.0
2006-12-07 09:41:00,5.59109,5.59109,5.58924,5.59056,18000000.0
2006-12-07 09:42:00,5.5909,5.59096,5.59016,5.59074,16000000.0
2006-12-07 09:43:00,5.59096,5.59145,5.59039,5.59138,15000000.0
2006-12-07 09:44:00,5.59075,5.59128,5.5898,5.5898,13000000.0
2006-12-07 09:45:00,5.5903,5.5916,5.59019,5.59087,13000000.0
2006-12-07 09:46:00,5.59068,5.59197,5.59068,5.59149,17000000.0
2006-12-07 09:47:00,5.59193,5.59193,5.59045,5.59152,13000000.0
2006-12-07 09:48:00,5.59194,5.59194,5.59024,5.59096,16000000.0
2006-12-07 09:49:00,5.59088,5.59163,5.59024,5.59031,17000000.0
2006-12-07 09:50:00,5.59104,5.59104,5.58896,5.5892,12000000.0
2006-12-07 09:51:00,5.58977,5.59114,5.58939,5.59087,16000000.0
2006-12-07 09:52:00,5.59091,5.59126,5.58997,5.59082,16000000.0
2006-12-07 09:53:00,5.59062,5.59062,5.58952,5.59029,15000000.0
2006-12-07 09:54:00,5.59058,5.59078,5.58955,5.5899,15000000.0
2006-12-07 09:55:00,5.59115,5.59115,5.58994,5.59088,15000000.0
2006-12-07 09:56:00,5.59042,5.59123,5.58953,5.59112,17000000.0
2006-12-07 09:57:00,5.59072,5.591,5.58961,5.59007,12000000.0
2006-12-07 09:58:00,5.58975,5.59084,5.58936,5.59063,14000000.0
2006-12-07 09:59:00,5.59058,5.59116,5.58997,5.5905,10000000.0
2006-12-07 10:00:00,5.59073,5.59103,5.58955,5.58955,11000000.0
2006-12-07 10:01:00,5.59029,5.59067,5.58894,5.59005,24000000.0
2006-12-07 10:02:00,5.58984,5.59049,5.58921,5.59038,14000000.0
2006-12-07 10:03:00,5.59017,5.59017,5.58855,5.58965,16000000.0
2006-12-07 10:04:00,5.58962,5.59091,5.58925,5.59082,10000000.0
2006-12-07 10:05:00,5.59159,5.5916,5.59028,5.59093,10000000.0
2006-12-07 10:06:00,5.59084,5.5919,5.59041,5.5919,9000000.0
2006-12-07 10:07:00,5.59149,5.59202,5.5908,5.59161,11000000.0
2006-12-07 10:08:00,5.59149,5.59205,5.59094,5.59195,9000000.0
2006-12-07 10:09:00,5.59193,5.59199,5.5911,5.59199,11000000.0
2006-12-07 10:10:00,5.59217,5.59244,5.59103,5.59244,15000000.0
2006-12-07 10:11:00,5.59345,5.59351,5.59165,5.59191,16000000.0
2006-12-07 10:12:00,5.59317,5.59335,5.59176,5.59257,19000000.0
2006-12-07 10:13:00,5.59269,5.59306,5.5922,5.59306,9000000.0
2006-12-07 10:14:00,5.59332,5.59332,5.59251,5.59251,11000000.0
2006-12-07 10:15:00,5.59245,5.59323,5.59245,5.59258,8000000.0
2006-12-07 10:16:00,5.5929,5.59325,5.59146,5.59182,17000000.0
2006-12-07 10:17:00,5.59189,5.59231,5.59076,5.59157,16000000.0
2006-12-07 10:18:00,5.59159,5.59254,5.59103,5.59179,16000000.0
2006-12-07 10:19:00,5.59152,5.5928,5.59143,5.59268,17000000.0
2006-12-07 10:20:00,5.59172,5.59287,5.59092,5.59229,16000000.0
2006-12-07 10:21:00,5.59221,5.59291,5.59153,5.5929,7000000.0
2006-12-07 10:22:00,5.59275,5.59275,5.59179,5.59243,10000000.0
2006-12-07 10:23:00,5.59142,5.5926,5.59101,5.59209,14000000.0
2006-12-07 10:24:00,5.59151,5.59248,5.59132,5.59248,13000000.0
2006-12-07 10:25:00,5.59175,5.59231,5.59129,5.59201,12000000.0
2006-12-07 10:26:00,5.59259,5.59259,5.59145,5.59149,11000000.0
2006-12-07 10:27:00,5.59118,5.59173,5.58997,5.59062,13000000.0
2006-12-07 10:28:00,5.59053,5.59159,5.58984,5.59023,13000000.0
2006-12-07 10:29:00,5.59114,5.59207,5.59074,5.59132,11000000.0
2006-12-07 10:30:00,5.59194,5.59265,5.5914,5.59265,9000000.0
2006-12-07 10:31:00,5.59246,5.59294,5.59152,5.59169,16000000.0
2006-12-07 10:32:00,5.59141,5.59321,5.59141,5.59286,9000000.0
2006-12-07 10:33:00,5.59264,5.59392,5.59195,5.59391,12000000.0
2006-12-07 10:34:00,5.59377,5.59416,5.59296,5.5941,11000000.0
2006-12-07 10:35:00,5.59478,5.59478,5.5933,5.5933,17000000.0
2006-12-07 10:36:00,5.59417,5.59458,5.59355,5.59381,10000000.0
2006-12-07 10:37:00,5.59358,5.59485,5.59304,5.59471,15000000.0
2006-12-07 10:38:00,5.5947,5.5953,5.59347,5.5953,17000000.0
2006-12-07 10:39:00,5.59536,5.59548,5.59388,5.59463,13000000.0
2006-12-07 10:40:00,5.59538,5.59622,5.59444,5.59444,10000000.0
2006-12-07 10:41:00,5.596,5.596,5.59419,5.59596,15000000.0
2006-12-07 10:42:00,5.59577,5.59719,5.59465,5.59538,12000000.0
2006-12-07 10:43:00,5.59513,5.59626,5.59461,5.59587,13000000.0
2006-12-07 10:44:00,5.59582,5.59662,5.59404,5.59634,12000000.0
2006-12-07 10:45:00,5.59561,5.59565,5.5935,5.5935,13000000.0
2006-12-07 10:46:00,5.59346,5.59512,5.59346,5.59414,13000000.0
2006-12-07 10:47:00,5.59474,5.59474,5.59392,5.59392,7000000.0
2006-12-07 10:48:00,5.59433,5.59443,5.5931,5.59405,12000000.0
2006-12-07 10:49:00,5.5939,5.59443,5.59362,5.59376,10000000.0
2006-12-07 10:50:00,5.59377,5.5949,5.59301,5.59344,14000000.0
2006-12-07 10:51:00,5.59508,5.59513,5.59321,5.5947,11000000.0
2006-12-07 10:52:00,5.59485,5.59543,5.59408,5.59455,20000000.0
2006-12-07 10:53:00,5.59493,5.59532,5.59429,5.59526,9000000.0
2006-12-07 10:54:00,5.59518,5.59526,5.59385,5.59458,18000000.0
2006-12-07 10:55:00,5.59406,5.59487,5.59363,5.59484,10000000.0
2006-12-07 10:56:00,5.59419,5.59478,5.59326,5.59331,11000000.0
2006-12-07 10:57:00,5.59339,5.59394,5.59316,5.59331,8000000.0
2006-12-07 10:58:00,5.59287,5.59396,5.59274,5.59338,10000000.0
2006-12-07 10:59:00,5.59314,5.59373,5.59249,5.59342,10000000.0
2006-12-07 11:00:00,5.59315,5.59411,5.59237,5.59411,15000000.0
2006-12-07 11:01:00,5.59422,5.59486,5.59326,5.5935,12000000.0
2006-12-07 11:02:00,5.594,5.59495,5.59335,5.59495,8000000.0
2006-12-07 11:03:00,5.59525,5.59525,5.59407,5.59474,11000000.0
2006-12-07 11:04:00,5.59284,5.59452,5.59284,5.59441,15000000.0
2006-12-07 11:05:00,5.59407,5.59426,5.59229,5.59315,17000000.0
2006-12-07 11:06:00,5.59361,5.59479,5.59361,5.59419,12000000.0
2006-12-07 11:07:00,5.5949,5.59503,5.59337,5.59463,11000000.0
2006-12-07 11:08:00,5.59477,5.59506,5.59355,5.59487,22000000.0
2006-12-07 11:09:00,5.59492,5.5952,5.59398,5.59431,9000000.0
2006-12-07 11:10:00,5.59433,5.59572,5.59415,5.59483,16000000.0
2006-12-07 11:11:00,5.59507,5.59549,5.59458,5.59469,7000000.0
2006-12-07 11:12:00,5.59522,5.59578,5.5942,5.59508,15000000.0
2006-12-07 11:13:00,5.59542,5.59603,5.59395,5.59603,11000000.0
2006-12-07 11:14:00,5.59582,5.59583,5.59456,5.59545,18000000.0
2006-12-07 11:15:00,5.59405,5.59611,5.59405,5.59593,11000000.0
2006-12-07 11:16:00,5.59571,5.59612,5.59454,5.59555,13000000.0
2006-12-07 11:17:00,5.59536,5.59618,5.59449,5.59544,13000000.0
2006-12-07 11:18:00,5.59611,5.59611,5.59437,5.59555,9000000.0
2006-12-07 11:19:00,5.59553,5.59637,5.59525,5.59534,17000000.0
2006-12-07 11:20:00,5.59444,5.59603,5.59411,5.59562,14000000.0
2006-12-07 11:21:00,5.59493,5.59655,5.59493,5.59632,14000000.0
2006-12-07 11:22:00,5.59596,5.59671,5.59511,5.59671,22000000.0
2006-12-07 11:23:00,5.59529,5.59669,5.59514,5.59635,8000000.0
2006-12-07 11:24:00,5.59583,5.59681,5.59538,5.59655,18000000.0
2006-12-07 11:25:00,5.59643,5.59647,5.59538,5.59602,9000000.0
2006-12-07 11:26:00,5.59575,5.59743,5.59575,5.59741,15000000.0
2006-12-07 11:27:00,5.59695,5.59751,5.59626,5.59674,10000000.0
2006-12-07 11:28:00,5.59663,5.59826,5.59618,5.59823,13000000.0
2006-12-07 11:29:00,5.59859,5.59956,5.59791,5.59838,17000000.0
2006-12-07 11:30:00,5.59899,5.59899,5.59729,5.59822,13000000.0
2006-12-07 11:31:00,5.59759,5.59838,5.59692,5.59736,12000000.0
2006-12-07 11:32:00,5.5985,5.59911,5.59732,5.59802,20000000.0
2006-12-07 11:33:00,5.59876,5.59894,5.59721,5.59894,16000000.0
2006-12-07 11:34:00,5.59843,5.59846,5.59684,5.59846,13000000.0
2006-12-07 11:35:00,5.59687,5.59851,5.59687,5.598,14000000.0
2006-12-07 11:36:00,5.59727,5.59761,5.59619,5.5969,11000000.0
2006-12-07 11:37:00,5.59703,5.59781,5.59598,5.59598,16000000.0
2006-12-07 11:38:00,5.59687,5.59791,5.59652,5.59718,8000000.0
2006-12-07 11:39:00,5.59746,5.59762,5.5958,5.5958,11000000.0
2006-12-07 11:40:00,5.59631,5.59732,5.59584,5.59623,12000000.0
2006-12-07 11:41:00,5.59602,5.5965,5.59544,5.59572,10000000.0
2006-12-07 11:42:00,5.5961,5.59698,5.59577,5.59698,10000000.0
2006-12-07 11:43:00,5.59608,5.59716,5.59596,5.59613,17000000.0
2006-12-07 11:44:00,5.59617,5.59721,5.5959,5.5959,15000000.0
2006-12-07 11:45:00,5.59616,5.59747,5.59576,5.59738,16000000.0
2006-12-07 11:46:00,5.59765,5.59774,5.59564,5.59564,7000000.0
2006-12-07 11:47:00,5.59595,5.59755,5.59595,5.59659,16000000.0
2006-12-07 11:48:00,5.59655,5.59734,5.59618,5.59673,13000000.0
2006-12-07 11:49:00,5.59715,5.59745,5.59655,5.59655,10000000.0
2006-12-07 11:50:00,5.59782,5.59851,5.59658,5.59658,12000000.0
2006-12-07 11:51:00,5.59742,5.59851,5.59717,5.59843,14000000.0
2006-12-07 11:52:00,5.59825,5.59863,5.59703,5.59787,18000000.0
2006-12-07 11:53:00,5.59757,5.59866,5.59632,5.59705,16000000.0
2006-12-07 11:54:00,5.59696,5.59777,5.59676,5.59751,8000000.0
2006-12-07 11:55:00,5.59774,5.59796,5.59673,5.59773,8000000.0
2006-12-07 11:56:00,5.59753,5.59816,5.59695,5.59816,8000000.0
2006-12-07 11:57:00,5.5978,5.59841,5.59709,5.59746,11000000.0
2006-12-07 11:58:00,5.59743,5.59804,5.59683,5.59691,14000000.0
2006-12-07 11:59:00,5.5966,5.59769,5.5966,5.59671,11000000.0
2006-12-07 12:00:00,5.5968,5.5984,5.5968,5.59832,15000000.0
2006-12-07 12:01:00,5.59833,5.59867,5.59734,5.59738,13000000.0
2006-12-07 12:02:00,5.5977,5.59842,5.59684,5.59842,15000000.0
2006-12-07 12:03:00,5.59779,5.59805,5.59699,5.59783,11000000.0
2006-12-07 12:04:00,5.59798,5.59818,5.59671,5.59733,9000000.0
2006-12-07 12:05:00,5.59861,5.59875,5.59736,5.5981,9000000.0
2006-12-07 12:06:00,5.59858,5.59858,5.59696,5.59743,15000000.0
2006-12-07 12:07:00,5.59813,5.59813,5.59655,5.59759,11000000.0
2006-12-07 12:08:00,5.59621,5.59736,5.59621,5.5969,8000000.0
2006-12-07 12:09:00,5.59649,5.59715,5.59609,5.59703,18000000.0
2006-12-07 12:10:00,5.59738,5.59846,5.59691,5.59846,14000000.0
2006-12-07 12:11:00,5.59887,5.59913,5.59698,5.59826,9000000.0
2006-12-07 12:12:00,5.59894,5.59957,5.59801,5.59945,18000000.0
2006-12-07 12:13:00,5.59942,5.60002,5.5982,5.59886,12000000.0
2006-12-07 12:14:00,5.59981,5.60198,5.59979,5.60198,10000000.0
2006-12-07 12:15:00,5.60156,5.60587,5.60105,5.6058,8000000.0
2006-12-07 12:16:00,5.60583,5.60583,5.60309,5.60486,14000000.0
2006-12-07 12:17:00,5.60445,5.60446,5.60292,5.60406,13000000.0
2006-12-07 12:18:00,5.60371,5.6038,5.60285,5.60358,10000000.0
2006-12-07 12:19:00,5.60306,5.60333,5.60218,5.60297,11000000.0
2006-12-07 12:20:00,5.60249,5.60299,5.60216,5.60236,8000000.0
2006-12-07 12:21:00,5.60238,5.60395,5.60202,5.60395,20000000.0
2006-12-07 12:22:00,5.6042,5.60484,5.60318,5.60383,14000000.0
2006-12-07 12:23:00,5.604,5.60438,5.60332,5.60334,11000000.0
2006-12-07 12:24:00,5.60369,5.60394,5.60243,5.60368,17000000.0
2006-12-07 12:25:00,5.60375,5.60474,5.60281,5.60345,12000000.0
2006-12-07 12:26:00,5.60356,5.60395,5.60291,5.60395,7000000.0
2006-12-07 12:27:00,5.60374,5.60447,5.60326,5.60426,7000000.0
2006-12-07 12:28:00,5.60351,5.60402,5.60244,5.60282,19000000.0
2006-12-07 12:29:00,5.60345,5.60437,5.603,5.60409,12000000.0
2006-12-07 12:30:00,5.60345,5.60361,5.6027,5.60343,10000000.0
2006-12-07 12:31:00,5.60322,5.60356,5.60192,5.60356,12000000.0
2006-12-07 12:32:00,5.60313,5.60366,5.60217,5.60365,12000000.0
2006-12-07 12:33:00,5.60256,5.60325,5.60168,5.60258,15000000.0
2006-12-07 12:34:00,5.60285,5.6033,5.60201,5.6023,12000000.0
2006-12-07 12:35:00,5.60322,5.60322,5.60163,5.6023,12000000.0
2006-12-07 12:36:00,5.60284,5.60343,5.60174,5.60266,15000000.0
2006-12-07 12:37:00,5.6031,5.6031,5.60146,5.60179,8000000.0
2006-12-07 12:38:00,5.60177,5.6031,5.60177,5.60309,15000000.0
2006-12-07 12:39:00,5.60281,5.6042,5.60155,5.60336,14000000.0
2006-12-07 12:40:00,5.60398,5.60398,5.60243,5.60253,18000000.0
2006-12-07 12:41:00,5.60309,5.60487,5.60309,5.60487,11000000.0
2006-12-07 12:42:00,5.60475,5.60514,5.60366,5.60411,17000000.0
2006-12-07 12:43:00,5.60445,5.60507,5.60384,5.60507,11000000.0
2006-12-07 12:44:00,5.60481,5.60555,5.6036,5.60476,13000000.0
2006-12-07 12:45:00,5.60535,5.60558,5.60475,5.60539,10000000.0
2006-12-07 12:46:00,5.60615,5.6064,5.60452,5.60582,20000000.0
2006-12-07 12:47:00,5.60537,5.60548,5.60461,5.60489,10000000.0
2006-12-07 12:48:00,5.60446,5.60572,5.60437,5.60555,10000000.0
2006-12-07 12:49:00,5.60464,5.60599,5.6039,5.6039,15000000.0
2006-12-07 12:50:00,5.60532,5.60725,5.60475,5.60725,14000000.0
2006-12-07 12:51:00,5.60678,5.60678,5.6034,5.60504,14000000.0
2006-12-07 12:52:00,5.60476,5.60483,5.60389,5.60448,9000000.0
2006-12-07 12:53:00,5.60509,5.60509,5.60393,5.6045,9000000.0
2006-12-07 12:54:00,5.6051,5.60532,5.60381,5.60448,20000000.0
2006-12-07 12:55:00,5.60424,5.60439,5.60308,5.60379,12000000.0
2006-12-07 12:56:00,5.60311,5.60446,5.60291,5.60444,7000000.0
2006-12-07 12:57:00,5.60425,5.60469,5.60344,5.60468,13000000.0
2006-12-07 12:58:00,5.60479,5.60541,5.60372,5.60455,16000000.0
2006-12-07 12:59:00,5.6046,5.60514,5.60352,5.60471,14000000.0
2006-12-07 13:00:00,5.60365,5.60454,5.60306,5.60446,12000000.0
2006-12-07 13:01:00,5.60431,5.60495,5.60357,5.60427,17000000.0
2006-12-07 13:02:00,5.60479,5.60494,5.60382,5.60494,10000000.0
2006-12-07 13:03:00,5.60474,5.60517,5.60412,5.60428,22000000.0
2006-12-07 13:04:00,5.60551,5.60551,5.60348,5.60472,20000000.0
2006-12-07 13:05:00,5.60516,5.60516,5.60354,5.60506,14000000.0
2006-12-07 13:06:00,5.60526,5.60552,5.60342,5.60433,17000000.0
2006-12-07 13:07:00,5.60589,5.60689,5.60428,5.60689,22000000.0
2006-12-07 13:08:00,5.60687,5.60736,5.60576,5.60669,12000000.0
2006-12-07 13:09:00,5.60691,5.60702,5.60538,5.60636,12000000.0
2006-12-07 13:10:00,5.60655,5.60726,5.60555,5.6068,20000000.0
2006-12-07 13:11:00,5.60609,5.60667,5.60522,5.6064,12000000.0
2006-12-07 13:12:00,5.60697,5.60758,5.60591,5.60648,16000000.0
2006-12-07 13:13:00,5.60579,5.60702,5.60532,5.60702,14000000.0
2006-12-07 13:14:00,5.60659,5.60683,5.60531,5.60545,17000000.0
2006-12-07 13:15:00,5.60625,5.60625,5.60494,5.60516,7000000.0
2006-12-07 13:16:00,5.6058,5.6058,5.60463,5.60515,9000000.0
2006-12-07 13:17:00,5.60542,5.60542,5.604,5.60512,15000000.0
2006-12-07 13:18:00,5.60538,5.60539,5.60446,5.60531,17000000.0
2006-12-07 13:19:00,5.60476,5.60516,5.60393,5.60423,15000000.0
2006-12-07 13:20:00,5.6048,5.6055,5.60399,5.60517,12000000.0
2006-12-07 13:21:00,5.60463,5.60489,5.60338,5.60418,24000000.0
2006-12-07 13:22:00,5.60519,5.60519,5.60358,5.60358,12000000.0
2006-12-07 13:23:00,5.60369,5.60545,5.60361,5.6045,12000000.0
2006-12-07 13:24:00,5.60436,5.60485,5.60333,5.60371,18000000.0
2006-12-07 13:25:00,5.60477,5.60498,5.60364,5.60396,12000000.0
2006-12-07 13:26:00,5.60405,5.60439,5.6031,5.6031,12000000.0
2006-12-07 13:27:00,5.60371,5.60459,5.60342,5.60348,9000000.0
2006-12-07 13:28:00,5.60435,5.60461,5.60367,5.60461,15000000.0
2006-12-07 13:29:00,5.60469,5.60501,5.60353,5.60362,14000000.0
2006-12-07 13:30:00,5.60417,5.60536,5.60408,5.60413,11000000.0
2006-12-07 13:31:00,5.60407,5.60476,5.60311,5.60325,11000000.0
2006-12-07 13:32:00,5.6047,5.60484,5.60352,5.6043,8000000.0
2006-12-07 13:33:00,5.60388,5.60423,5.60292,5.60367,14000000.0
2006-12-07 13:34:00,5.6033,5.60443,5.60319,5.60372,11000000.0
2006-12-07 13:35:00,5.60406,5.60483,5.60211,5.60269,16000000.0
2006-12-07 13:36:00,5.6032,5.60371,5.60291,5.60342,8000000.0
2006-12-07 13:37:00,5.60357,5.60357,5.60191,5.60199,17000000.0
2006-12-07 13:38:00,5.60227,5.60328,5.60185,5.60284,14000000.0
2006-12-07 13:39:00,5.60317,5.60317,5.60166,5.60239,10000000.0
2006-12-07 13:40:00,5.602,5.60288,5.60181,5.60288,8000000.0
2006-12-07 13:41:00,5.60194,5.60288,5.60134,5.60234,11000000.0
2006-12-07 13:42:00,5.60175,5.60297,5.60093,5.60297,14000000.0
2006-12-07 13:43:00,5.60287,5.60287,5.60146,5.60247,11000000.0
2006-12-07 13:44:00,5.60165,5.60269,5.60129,5.60187,11000000.0
2006-12-07 13:45:00,5.60242,5.60242,5.60114,5.60173,14000000.0
2006-12-07 13:46:00,5.6027,5.6027,5.60146,5.60146,11000000.0
2006-12-07 13:47:00,5.60146,5.60307,5.60146,5.60163,13000000.0
2006-12-07 13:48:00,5.60162,5.60274,5.6015,5.60274,14000000.0
2006-12-07 13:49:00,5.60248,5.60314,5.60217,5.60293,12000000.0
2006-12-07 13:50:00,5.60248,5.60297,5.60104,5.60253,16000000.0
2006-12-07 13:51:00,5.60094,5.6024,5.60061,5.60211,14000000.0
2006-12-07 13:52:00,5.60175,5.60192,5.60097,5.60098,10000000.0
2006-12-07 13:53:00,5.60105,5.60184,5.60048,5.60184,10000000.0
2006-12-07 13:54:00,5.60206,5.60243,5.60142,5.60243,8000000.0
2006-12-07 13:55:00,5.60246,5.60314,5.60164,5.60167,13000000.0
2006-12-07 13:56:00,5.60191,5.60373,5.60129,5.60371,17000000.0
2006-12-07 13:57:00,5.60326,5.60387,5.60225,5.60379,13000000.0
2006-12-07 13:58:00,5.60434,5.60434,5.60245,5.60274,7000000.0
2006-12-07 13:59:00,5.60325,5.60408,5.60267,5.60398,9000000.0
2006-12-07 14:00:00,5.60383,5.60386,5.60327,5.60333,7000000.0
2006-12-07 14:01:00,5.60349,5.60369,5.6021,5.60369,11000000.0
2006-12-07 14:02:00,5.60295,5.60384,5.60226,5.60362,19000000.0
2006-12-07 14:03:00,5.60294,5.60358,5.60199,5.60358,13000000.0
2006-12-07 14:04:00,5.60352,5.60435,5.60244,5.60435,22000000.0
2006-12-07 14:05:00,5.60372,5.60376,5.60243,5.60243,17000000.0
2006-12-07 14:06:00,5.60256,5.60368,5.60248,5.6026,11000000.0
2006-12-07 14:07:00,5.60397,5.60472,5.60326,5.60427,9000000.0
2006-12-07 14:08:00,5.60492,5.60538,5.60416,5.60513,11000000.0
2006-12-07 14:09:00,5.60541,5.60621,5.60487,5.60612,12000000.0
2006-12-07 14:10:00,5.6065,5.6065,5.60502,5.6059,13000000.0
2006-12-07 14:11:00,5.60577,5.60577,5.60384,5.60537,14000000.0
2006-12-07 14:12:00,5.60568,5.60578,5.6047,5.60502,11000000.0
2006-12-07 14:13:00,5.60553,5.6058,5.60417,5.6052,11000000.0
2006-12-07 14:14:00,5.60421,5.60574,5.60402,5.60574,7000000.0
2006-12-07 14:15:00,5.60469,5.60494,5.60358,5.60402,14000000.0
2006-12-07 14:16:00,5.6035,5.60409,5.60244,5.60409,13000000.0
2006-12-07 14:17:00,5.60425,5.60471,5.60322,5.60357,22000000.0
2006-12-07 14:18:00,5.60331,5.60397,5.60247,5.60377,15000000.0
2006-12-07 14:19:00,5.60332,5.60397,5.60285,5.60363,12000000.0
2006-12-07 14:20:00,5.60388,5.60396,5.60236,5.60236,7000000.0
2006-12-07 14:21:00,5.60391,5.60449,5.60257,5.6041,13000000.0
2006-12-07 14:22:00,5.60285,5.6034,5.60226,5.60299,8000000.0
2006-12-07 14:23:00,5.60308,5.60377,5.6028,5.6033,11000000.0
2006-12-07 14:24:00,5.60419,5.60438,5.60317,5.60405,13000000.0
2006-12-07 14:25:00,5.60382,5.60386,5.60214,5.60243,15000000.0
2006-12-07 14:26:00,5.60217,5.60278,5.6018,5.60188,8000000.0
2006-12-07 14:27:00,5.60205,5.60309,5.60204,5.60222,10000000.0
2006-12-07 14:28:00,5.60328,5.60364,5.60246,5.60307,11000000.0
2006-12-07 14:29:00,5.60351,5.60394,5.60235,5.60394,21000000.0
2006-12-07 14:30:00,5.6039,5.60444,5.60289,5.60309,11000000.0
2006-12-07 14:31:00,5.60293,5.60386,5.60278,5.60311,17000000.0
2006-12-07 14:32:00,5.6031,5.6033,5.6016,5.60199,15000000.0
2006-12-07 14:33:00,5.6035,5.60403,5.60293,5.60403,8000000.0
2006-12-07 14:34:00,5.60363,5.60395,5.60301,5.60356,9000000.0
2006-12-07 14:35:00,5.60329,5.604,5.60295,5.60363,11000000.0
2006-12-07 14:36:00,5.60363,5.60444,5.60303,5.60444,15000000.0
2006-12-07 14:37:00,5.6041,5.6041,5.60312,5.60312,8000000.0
2006-12-07 14:38:00,5.60289,5.60454,5.60248,5.60248,10000000.0
2006-12-07 14:39:00,5.60266,5.60427,5.60266,5.60396,19000000.0
2006-12-07 14:40:00,5.60376,5.60428,5.60285,5.60428,15000000.0
2006-12-07 14:41:00,5.60453,5.60469,5.6025,5.60469,15000000.0
2006-12-07 14:42:00,5.60403,5.60487,5.60279,5.60416,17000000.0
2006-12-07 14:43:00,5.60483,5.60564,5.60392,5.60471,15000000.0
2006-12-07 14:44:00,5.60482,5.60641,5.6048,5.60603,15000000.0
2006-12-07 14:45:00,5.6052,5.60529,5.60418,5.60467,9000000.0
2006-12-07 14:46:00,5.60418,5.60443,5.60331,5.60413,11000000.0
2006-12-07 14:47:00,5.60421,5.60473,5.60299,5.6038,12000000.0
2006-12-07 14:48:00,5.6036,5.60369,5.60198,5.60207,12000000.0
2006-12-07 14:49:00,5.6024,5.6024,5.601,5.60138,12000000.0
2006-12-07 14:50:00,5.60116,5.60274,5.60073,5.60239,15000000.0
2006-12-07 14:51:00,5.60186,5.60283,5.60108,5.60204,10000000.0
2006-12-07 14:52:00,5.60162,5.60249,5.60015,5.60249,13000000.0
2006-12-07 14:53:00,5.60225,5.60256,5.60099,5.6013,13000000.0
2006-12-07 14:54:00,5.60147,5.60193,5.60089,5.60147,9000000.0
2006-12-07 14:55:00,5.60129,5.60184,5.60031,5.60147,16000000.0
2006-12-07 14:56:00,5.60196,5.60196,5.60022,5.60125,15000000.0
2006-12-07 14:57:00,5.60141,5.60165,5.60042,5.60146,15000000.0
2006-12-07 14:58:00,5.60068,5.60151,5.60061,5.60076,11000000.0
2006-12-07 14:59:00,5.60107,5.60121,5.60008,5.60075,14000000.0
2006-12-07 15:00:00,5.60097,5.60097,5.59904,5.59976,18000000.0
2006-12-07 15:01:00,5.6001,5.60024,5.59842,5.60024,12000000.0
2006-12-07 15:02:00,5.59967,5.59982,5.59796,5.59848,7000000.0
2006-12-07 15:03:00,5.59916,5.59955,5.59824,5.59908,18000000.0
2006-12-07 15:04:00,5.59957,5.6005,5.5989,5.599,21000000.0
2006-12-07 15:05:00,5.59938,5.59981,5.59844,5.59905,13000000.0
2006-12-07 15:06:00,5.59822,5.59952,5.59822,5.59916,14000000.0
2006-12-07 15:07:00,5.59874,5.59988,5.59814,5.599,22000000.0
2006-12-07 15:08:00,5.59847,5.59906,5.59788,5.59906,10000000.0
2006-12-07 15:09:00,5.5982,5.59909,5.59803,5.59902,9000000.0
2006-12-07 15:10:00,5.59953,5.60056,5.59865,5.59999,14000000.0
2006-12-07 15:11:00,5.60025,5.60025,5.59886,5.59939,12000000.0
2006-12-07 15:12:00,5.59986,5.60026,5.59858,5.59987,13000000.0
2006-12-07 15:13:00,5.59861,5.59997,5.59813,5.5996,12000000.0
2006-12-07 15:14:00,5.60021,5.6009,5.59953,5.5997,10000000.0
2006-12-07 15:15:00,5.60117,5.60216,5.60039,5.60066,16000000.0
2006-12-07 15:16:00,5.60196,5.60208,5.60044,5.6018,15000000.0
2006-12-07 15:17:00,5.60153,5.6028,5.60053,5.60241,14000000.0
2006-12-07 15:18:00,5.60199,5.60336,5.60168,5.60213,12000000.0
2006-12-07 15:19:00,5.60231,5.60309,5.60175,5.60285,11000000.0
2006-12-07 15:20:00,5.60171,5.6023,5.60064,5.6023,14000000.0
2006-12-07 15:21:00,5.60012,5.6023,5.60012,5.6023,14000000.0
2006-12-07 15:22:00,5.60265,5.60306,5.60102,5.60241,10000000.0
2006-12-07 15:23:00,5.6028,5.60288,5.60106,5.60124,11000000.0
2006-12-07 15:24:00,5.60233,5.60238,5.60109,5.60109,10000000.0
2006-12-07 15:25:00,5.60197,5.60347,5.60191,5.60347,16000000.0
2006-12-07 15:26:00,5.60271,5.60271,5.60089,5.60104,15000000.0
2006-12-07 15:27:00,5.60196,5.60234,5.60136,5.60234,10000000.0
2006-12-07 15:28:00,5.60281,5.60288,5.60123,5.60123,11000000.0
2006-12-07 15:29:00,5.60304,5.60304,5.60148,5.60236,19000000.0
2006-12-07 15:30:00,5.60239,5.60613,5.60217,5.60613,10000000.0
2006-12-07 15:31:00,5.60689,5.60749,5.60598,5.60644,14000000.0
2006-12-07 15:32:00,5.60608,5.60678,5.60502,5.60588,12000000.0
2006-12-07 15:33:00,5.60609,5.60609,5.60409,5.60458,20000000.0
2006-12-07 15:34:00,5.60446,5.60503,5.60347,5.60384,12000000.0
2006-12-07 15:35:00,5.60403,5.60439,5.60035,5.60035,12000000.0
2006-12-07 15:36:00,5.60008,5.60028,5.59315,5.59315,10000000.0
2006-12-07 15:37:00,5.59305,5.59388,5.59141,5.59341,10000000.0
2006-12-07 15:38:00,5.59313,5.59461,5.59202,5.59324,13000000.0
2006-12-07 15:39:00,5.59341,5.59718,5.59307,5.59718,7000000.0
2006-12-07 15:40:00,5.59611,5.59647,5.59421,5.59586,10000000.0
2006-12-07 15:41:00,5.59705,5.60116,5.59576,5.60116,9000000.0
2006-12-07 15:42:00,5.6026,5.60465,5.60102,5.60176,13000000.0
2006-12-07 15:43:00,5.60096,5.60343,5.60091,5.60108,16000000.0
2006-12-07 15:44:00,5.59996,5.60215,5.59821,5.59965,14000000.0
2006-12-07 15:45:00,5.5997,5.60017,5.59745,5.5996,15000000.0
2006-12-07 15:46:00,5.59846,5.59987,5.59733,5.59733,13000000.0
2006-12-07 15:47:00,5.59753,5.60217,5.59753,5.60198,9000000.0
2006-12-07 15:48:00,5.60152,5.60247,5.60094,5.60181,21000000.0
2006-12-07 15:49:00,5.60236,5.60399,5.60154,5.60154,23000000.0
2006-12-07 15:50:00,5.60153,5.60246,5.59798,5.60219,12000000.0
2006-12-07 15:51:00,5.60043,5.60188,5.59912,5.60188,19000000.0
2006-12-07 15:52:00,5.60161,5.60283,5.6013,5.60209,15000000.0
2006-12-07 15:53:00,5.60273,5.60299,5.60069,5.60123,14000000.0
2006-12-07 15:54:00,5.60084,5.60258,5.59969,5.60189,15000000.0
2006-12-07 15:55:00,5.60056,5.60287,5.59964,5.60084,12000000.0
2006-12-07 15:56:00,5.60133,5.6024,5.60041,5.6024,18000000.0
2006-12-07 15:57:00,5.60076,5.602,5.60029,5.602,10000000.0
2006-12-07 15:58:00,5.60242,5.6039,5.60184,5.60272,22000000.0
2006-12-07 15:59:00,5.60045,5.60334,5.60045,5.60334,12000000.0
2006-12-07 16:00:00,5.60404,5.60738,5.60363,5.60567,12000000.0
2006-12-07 16:01:00,5.60571,5.60927,5.60455,5.60927,12000000.0
2006-12-07 16:02:00,5.60854,5.60864,5.60513,5.6066,13000000.0
2006-12-07 16:03:00,5.6063,5.6063,5.60406,5.6055,13000000.0
2006-12-07 16:04:00,5.60582,5.60666,5.60553,5.606,11000000.0
2006-12-07 16:05:00,5.60655,5.60753,5.60558,5.6061,9000000.0
2006-12-07 16:06:00,5.60617,5.60753,5.60458,5.60549,14000000.0
2006-12-07 16:07:00,5.6049,5.60515,5.60238,5.60316,15000000.0
2006-12-07 16:08:00,5.60357,5.60574,5.60231,5.60307,15000000.0
2006-12-07 16:09:00,5.60329,5.60415,5.6021,5.60391,17000000.0
2006-12-07 16:10:00,5.60252,5.60362,5.60179,5.60315,14000000.0
2006-12-07 16:11:00,5.6029,5.60338,5.60168,5.60282,9000000.0
2006-12-07 16:12:00,5.60249,5.6033,5.6017,5.60281,15000000.0
2006-12-07 16:13:00,5.60216,5.60315,5.60125,5.60315,14000000.0
2006-12-07 16:14:00,5.60243,5.6029,5.60104,5.60278,12000000.0
2006-12-07 16:15:00,5.60291,5.60291,5.60105,5.60191,14000000.0
2006-12-07 16:16:00,5.60186,5.60186,5.5998,5.59993,13000000.0
2006-12-07 16:17:00,5.59981,5.59987,5.59741,5.59766,18000000.0
2006-12-07 16:18:00,5.59792,5.59827,5.59649,5.59781,13000000.0
2006-12-07 16:19:00,5.59748,5.59838,5.59668,5.59838,8000000.0
2006-12-07 16:20:00,5.59772,5.59798,5.59681,5.59771,13000000.0
2006-12-07 16:21:00,5.59626,5.59682,5.59477,5.59635,12000000.0
2006-12-07 16:22:00,5.59696,5.59749,5.59634,5.59749,11000000.0
2006-12-07 16:23:00,5.59774,5.59774,5.59525,5.59645,14000000.0
2006-12-07 16:24:00,5.59733,5.59733,5.59619,5.59628,15000000.0
2006-12-07 16:25:00,5.59626,5.59711,5.59534,5.5968,11000000.0
2006-12-07 16:26:00,5.59632,5.59669,5.59575,5.59663,8000000.0
2006-12-07 16:27:00,5.5961,5.59852,5.59598,5.59852,10000000.0
2006-12-07 16:28:00,5.59829,5.59886,5.59717,5.59813,15000000.0
2006-12-07 16:29:00,5.59806,5.59806,5.59669,5.59717,7000000.0
2006-12-07 16:30:00,5.59649,5.59704,5.59585,5.59591,16000000.0
2006-12-07 16:31:00,5.59749,5.59812,5.59614,5.59805,14000000.0
2006-12-07 16:32:00,5.59724,5.59877,5.59687,5.59877,7000000.0
2006-12-07 16:33:00,5.59834,5.59834,5.59714,5.59814,8000000.0
2006-12-07 16:34:00,5.59852,5.59994,5.59817,5.59985,8000000.0
2006-12-07 16:35:00,5.59991,5.60036,5.59817,5.59888,9000000.0
2006-12-07 16:36:00,5.60115,5.60157,5.60003,5.60074,13000000.0
2006-12-07 16:37:00,5.60045,5.60066,5.59904,5.59945,18000000.0
2006-12-07 16:38:00,5.60079,5.60079,5.59941,5.60034,18000000.0
2006-12-07 16:39:00,5.60108,5.60108,5.5993,5.60075,20000000.0
2006-12-07 16:40:00,5.60057,5.6009,5.59906,5.60022,13000000.0
2006-12-07 16:41:00,5.60002,5.60094,5.59939,5.60094,20000000.0
2006-12-07 16:42:00,5.60029,5.60078,5.59948,5.60047,18000000.0
2006-12-07 16:43:00,5.60106,5.60205,5.59997,5.60142,15000000.0
2006-12-07 16:44:00,5.60185,5.60222,5.60093,5.60168,20000000.0
2006-12-07 16:45:00,5.60005,5.60132,5.60005,5.60087,13000000.0
2006-12-07 16:46:00,5.60076,5.6013,5.59965,5.60119,15000000.0
2006-12-07 16:47:00,5.60184,5.60202,5.60028,5.60036,8000000.0
2006-12-07 16:48:00,5.60099,5.60129,5.60003,5.60123,11000000.0
2006-12-07 16:49:00,5.60099,5.60099,5.59886,5.59931,12000000.0
2006-12-07 16:50:00,5.59911,5.59924,5.59808,5.59847,15000000.0
2006-12-07 16:51:00,5.59798,5.59986,5.59798,5.59953,18000000.0
2006-12-07 16:52:00,5.60063,5.60063,5.59813,5.59848,14000000.0
2006-12-07 16:53:00,5.59851,5.59977,5.59808,5.59961,8000000.0
2006-12-07 16:54:00,5.59997,5.60051,5.59873,5.60051,11000000.0
2006-12-07 16:55:00,5.60043,5.6007,5.59911,5.59995,12000000.0
2006-12-07 16:56:00,5.59911,5.60027,5.59911,5.59983,10000000.0
2006-12-07 16:57:00,5.60078,5.60099,5.59923,5.59988,8000000.0
2006-12-07 16:58:00,5.59974,5.6003,5.5993,5.60016,9000000.0
2006-12-07 16:59:00,5.60052,5.60052,5.59822,5.59977,13000000.0
2006-12-07 17:00:00,5.59872,5.60068,5.59872,5.60068,11000000.0
2006-12-07 17:01:00,5.60057,5.60057,5.59869,5.60011,12000000.0
2006-12-07 17:02:00,5.60092,5.60108,5.5992,5.60083,10000000.0
2006-12-07 17:03:00,5.60076,5.60082,5.59984,5.60026,16000000.0
2006-12-07 17:04:00,5.59961,5.60029,5.59815,5.59847,13000000.0
2006-12-07 17:05:00,5.60019,5.60019,5.59917,5.59979,16000000.0
2006-12-07 17:06:00,5.59951,5.59962,5.59775,5.59881,12000000.0
2006-12-07 17:07:00,5.59942,5.6,5.59815,5.6,8000000.0
2006-12-07 17:08:00,5.59975,5.59982,5.59859,5.59964,21000000.0
2006-12-07 17:09:00,5.5993,5.59985,5.59812,5.59951,16000000.0
2006-12-07 17:10:00,5.60071,5.60072,5.59921,5.59972,11000000.0
2006-12-07 17:11:00,5.59987,5.60171,5.59985,5.60171,11000000.0
2006-12-07 17:12:00,5.6014,5.60196,5.60064,5.60077,9000000.0
2006-12-07 17:13:00,5.60176,5.60251,5.60129,5.6022,9000000.0
2006-12-07 17:14:00,5.60335,5.60363,5.60155,5.60363,17000000.0
2006-12-07 17:15:00,5.60413,5.60495,5.60281,5.60495,11000000.0
2006-12-07 17:16:00,5.60464,5.60575,5.60316,5.60394,15000000.0
2006-12-07 17:17:00,5.60462,5.60464,5.60202,5.60448,13000000.0
2006-12-07 17:18:00,5.60512,5.6054,5.60395,5.60518,15000000.0
2006-12-07 17:19:00,5.60459,5.60485,5.60372,5.60416,17000000.0
2006-12-07 17:20:00,5.60381,5.60468,5.60184,5.60417,12000000.0
2006-12-07 17:21:00,5.60425,5.60425,5.60213,5.60265,7000000.0
2006-12-07 17:22:00,5.60273,5.60273,5.6009,5.60228,14000000.0
2006-12-07 17:23:00,5.60228,5.60309,5.60157,5.60309,13000000.0
2006-12-07 17:24:00,5.60329,5.60329,5.60184,5.60211,9000000.0
2006-12-07 17:25:00,5.6032,5.6032,5.60107,5.60294,11000000.0
2006-12-07 17:26:00,5.6031,5.6031,5.60129,5.60257,16000000.0
2006-12-07 17:27:00,5.60173,5.60209,5.60128,5.60169,9000000.0
2006-12-07 17:28:00,5.60112,5.60173,5.60021,5.60085,15000000.0
2006-12-07 17:29:00,5.60089,5.60166,5.60054,5.6012,11000000.0
2006-12-07 17:30:00,5.60095,5.60225,5.6006,5.60225,19000000.0
2006-12-07 17:31:00,5.6019,5.60238,5.60033,5.60033,11000000.0
2006-12-07 17:32:00,5.60181,5.602,5.601,5.60164,9000000.0
2006-12-07 17:33:00,5.60196,5.602,5.60082,5.60112,10000000.0
2006-12-07 17:34:00,5.60167,5.60213,5.60079,5.60129,14000000.0
2006-12-07 17:35:00,5.60098,5.60254,5.60071,5.60157,13000000.0
2006-12-07 17:36:00,5.60184,5.60184,5.6002,5.60162,11000000.0
2006-12-07 17:37:00,5.60158,5.60158,5.59976,5.601,15000000.0
2006-12-07 17:38:00,5.6009,5.60188,5.59965,5.6003,17000000.0
2006-12-07 17:39:00,5.6006,5.60083,5.59994,5.60028,8000000.0
2006-12-07 17:40:00,5.60079,5.60144,5.60015,5.60144,12000000.0
2006-12-07 17:41:00,5.60112,5.60112,5.59957,5.60087,21000000.0
2006-12-07 17:42:00,5.60108,5.60109,5.59995,5.60017,13000000.0
2006-12-07 17:43:00,5.60013,5.60083,5.59967,5.60004,11000000.0
2006-12-07 17:44:00,5.60018,5.60153,5.60004,5.60134,19000000.0
2006-12-07 17:45:00,5.60116,5.60156,5.60002,5.60134,10000000.0
2006-12-07 17:46:00,5.60126,5.60126,5.59939,5.6008,13000000.0
2006-12-07 17:47:00,5.60044,5.60151,5.59981,5.60146,9000000.0
2006-12-07 17:48:00,5.6014,5.60186,5.60059,5.60092,14000000.0
2006-12-07 17:49:00,5.60065,5.60065,5.5993,5.60046,14000000.0
2006-12-07 17:50:00,5.6003,5.6003,5.59834,5.59899,17000000.0
2006-12-07 17:51:00,5.59903,5.5993,5.59789,5.59852,13000000.0
2006-12-07 17:52:00,5.60013,5.60132,5.59937,5.60111,24000000.0
2006-12-07 17:53:00,5.60091,5.60119,5.60024,5.60069,16000000.0
2006-12-07 17:54:00,5.60152,5.60152,5.60019,5.6011,16000000.0
2006-12-07 17:55:00,5.60122,5.60163,5.60023,5.60115,13000000.0
2006-12-07 17:56:00,5.60115,5.60255,5.60078,5.60167,15000000.0
2006-12-07 17:57:00,5.60157,5.60243,5.60127,5.60198,10000000.0
2006-12-07 17:58:00,5.60199,5.60317,5.60153,5.60271,15000000.0
2006-12-07 17:59:00,5.60157,5.6023,5.60028,5.60121,13000000.0
2006-12-07 18:00:00,5.60016,5.60046,5.59933,5.60034,7000000.0
2006-12-07 18:01:00,5.59887,5.60028,5.59887,5.60017,18000000.0
2006-12-07 18:02:00,5.60014,5.60036,5.59912,5.59979,17000000.0
2006-12-07 18:03:00,5.60002,5.60098,5.59943,5.59944,16000000.0
2006-12-07 18:04:00,5.59937,5.60135,5.59937,5.60064,14000000.0
2006-12-07 18:05:00,5.60098,5.60176,5.60054,5.60167,13000000.0
2006-12-07 18:06:00,5.60163,5.60187,5.6009,5.6009,18000000.0
2006-12-07 18:07:00,5.60086,5.60181,5.60046,5.60162,12000000.0
2006-12-07 18:08:00,5.60171,5.60195,5.59951,5.60151,18000000.0
2006-12-07 18:09:00,5.60167,5.60167,5.60072,5.60152,12000000.0
2006-12-07 18:10:00,5.60143,5.60143,5.6,5.60133,13000000.0
2006-12-07 18:11:00,5.60149,5.60198,5.6008,5.60198,10000000.0
2006-12-07 18:12:00,5.60135,5.6023,5.6007,5.60224,11000000.0
2006-12-07 18:13:00,5.60181,5.6031,5.60098,5.60202,14000000.0
2006-12-07 18:14:00,5.60107,5.60268,5.60077,5.60247,10000000.0
2006-12-07 18:15:00,5.60134,5.60224,5.60081,5.60185,10000000.0
2006-12-07 18:16:00,5.60166,5.60212,5.60127,5.60187,9000000.0
2006-12-07 18:17:00,5.60204,5.60211,5.60101,5.60124,18000000.0
2006-12-07 18:18:00,5.60219,5.60219,5.60028,5.60028,14000000.0
2006-12-07 18:19:00,5.60061,5.60132,5.60024,5.60132,10000000.0
2006-12-07 18:20:00,5.60094,5.60187,5.59993,5.60187,15000000.0
2006-12-07 18:21:00,5.60144,5.60183,5.59945,5.60112,18000000.0
2006-12-07 18:22:00,5.60062,5.60091,5.59886,5.59886,14000000.0
2006-12-07 18:23:00,5.59948,5.59999,5.59895,5.59897,7000000.0
2006-12-07 18:24:00,5.59996,5.60044,5.5991,5.5991,9000000.0
2006-12-07 18:25:00,5.59911,5.5998,5.59862,5.59971,13000000.0
2006-12-07 18:26:00,5.5994,5.59966,5.59781,5.59819,16000000.0
2006-12-07 18:27:00,5.59697,5.59878,5.59697,5.5977,14000000.0
2006-12-07 18:28:00,5.59962,5.59962,5.59744,5.59835,13000000.0
2006-12-07 18:29:00,5.59852,5.59954,5.59829,5.59829,11000000.0
2006-12-07 18:30:00,5.59938,5.59984,5.59839,5.59895,16000000.0
2006-12-07 18:31:00,5.59919,5.59998,5.59831,5.59831,12000000.0
2006-12-07 18:32:00,5.59842,5.60021,5.59842,5.59922,11000000.0
2006-12-07 18:33:00,5.59918,5.59956,5.59866,5.59912,13000000.0
2006-12-07 18:34:00,5.59955,5.59957,5.59844,5.59899,13000000.0
2006-12-07 18:35:00,5.59935,5.60015,5.59804,5.59804,18000000.0
2006-12-07 18:36:00,5.59818,5.59987,5.59818,5.59987,18000000.0
2006-12-07 18:37:00,5.59959,5.60031,5.59861,5.59997,18000000.0
2006-12-07 18:38:00,5.60088,5.60089,5.59878,5.59897,11000000.0
2006-12-07 18:39:00,5.60001,5.60032,5.59948,5.59948,11000000.0
2006-12-07 18:40:00,5.60042,5.60042,5.59948,5.59975,14000000.0
2006-12-07 18:41:00,5.60005,5.60112,5.59947,5.60046,16000000.0
2006-12-07 18:42:00,5.60095,5.60151,5.59964,5.60031,14000000.0
2006-12-07 18:43:00,5.60069,5.6009,5.59986,5.6002,10000000.0
2006-12-07 18:44:00,5.60032,5.60097,5.59966,5.60023,13000000.0
2006-12-07 18:45:00,5.60092,5.60119,5.59929,5.60119,13000000.0
2006-12-07 18:46:00,5.60167,5.60371,5.60065,5.60278,12000000.0
2006-12-07 18:47:00,5.60186,5.60305,5.60146,5.60217,14000000.0
2006-12-07 18:48:00,5.60179,5.60183,5.60018,5.60111,15000000.0
2006-12-07 18:49:00,5.60083,5.60216,5.60015,5.60216,12000000.0
2006-12-07 18:50:00,5.60246,5.60246,5.60013,5.60049,9000000.0
2006-12-07 18:51:00,5.60113,5.60174,5.60087,5.60169,17000000.0
2006-12-07 18:52:00,5.60169,5.60172,5.59956,5.60044,9000000.0
2006-12-07 18:53:00,5.60069,5.60075,5.59929,5.59979,14000000.0
2006-12-07 18:54:00,5.59895,5.60031,5.59847,5.60031,14000000.0
2006-12-07 18:55:00,5.60043,5.60082,5.59952,5.60082,10000000.0
2006-12-07 18:56:00,5.59955,5.60086,5.59955,5.60086,16000000.0
2006-12-07 18:57:00,5.60112,5.60112,5.59928,5.5994,17000000.0
2006-12-07 18:58:00,5.60101,5.60108,5.59985,5.60018,14000000.0
2006-12-07 18:59:00,5.59971,5.60124,5.59971,5.60064,14000000.0
2006-12-07 19:00:00,5.60094,5.60118,5.59983,5.60085,15000000.0
2006-12-07 19:01:00,5.60025,5.60159,5.60025,5.60054,15000000.0
2006-12-07 19:02:00,5.59982,5.60116,5.59949,5.59988,14000000.0
2006-12-07 19:03:00,5.59992,5.6013,5.59971,5.60126,14000000.0
2006-12-07 19:04:00,5.60166,5.60218,5.60058,5.60201,12000000.0
2006-12-07 19:05:00,5.60267,5.60267,5.60113,5.602,15000000.0
2006-12-07 19:06:00,5.60226,5.60306,5.60144,5.6021,16000000.0
2006-12-07 19:07:00,5.60154,5.60207,5.60092,5.60191,20000000.0
2006-12-07 19:08:00,5.60253,5.60255,5.60106,5.6023,8000000.0
2006-12-07 19:09:00,5.6022,5.60271,5.60099,5.60119,17000000.0
2006-12-07 19:10:00,5.60119,5.60256,5.60119,5.60237,9000000.0
2006-12-07 19:11:00,5.60217,5.60254,5.60098,5.60122,16000000.0
2006-12-07 19:12:00,5.60097,5.6015,5.60035,5.60111,13000000.0
2006-12-07 19:13:00,5.60122,5.60169,5.60072,5.60072,10000000.0
2006-12-07 19:14:00,5.60183,5.60271,5.60103,5.60244,20000000.0
2006-12-07 19:15:00,5.60245,5.60316,5.60135,5.60289,12000000.0
2006-12-07 19:16:00,5.6025,5.6025,5.60137,5.60198,8000000.0
2006-12-07 19:17:00,5.60195,5.60253,5.60096,5.60096,18000000.0
2006-12-07 19:18:00,5.60147,5.60236,5.60147,5.60148,11000000.0
2006-12-07 19:19:00,5.60135,5.60224,5.60106,5.60128,12000000.0
2006-12-07 19:20:00,5.60133,5.60229,5.601,5.60192,14000000.0
2006-12-07 19:21:00,5.6032,5.6032,5.6017,5.60251,13000000.0
2006-12-07 19:22:00,5.60269,5.60308,5.60135,5.60219,12000000.0
2006-12-07 19:23:00,5.60156,5.60254,5.60088,5.60167,14000000.0
2006-12-07 19:24:00,5.60236,5.60256,5.60077,5.60096,19000000.0
2006-12-07 19:25:00,5.60085,5.60251,5.60085,5.6024,8000000.0
2006-12-07 19:26:00,5.602,5.60241,5.6017,5.60183,7000000.0
2006-12-07 19:27:00,5.60133,5.60228,5.60121,5.60163,20000000.0
2006-12-07 19:28:00,5.60226,5.6031,5.60177,5.60281,17000000.0
2006-12-07 19:29:00,5.60273,5.60273,5.60142,5.60142,10000000.0
2006-12-07 19:30:00,5.60151,5.60343,5.60151,5.60274,15000000.0
2006-12-07 19:31:00,5.6027,5.60312,5.60233,5.60233,11000000.0
2006-12-07 19:32:00,5.602,5.60309,5.60174,5.60309,9000000.0
2006-12-07 19:33:00,5.60348,5.60348,5.60245,5.60248,14000000.0
2006-12-07 19:34:00,5.60208,5.60293,5.60129,5.60285,17000000.0
2006-12-07 19:35:00,5.60332,5.60332,5.6016,5.6016,8000000.0
2006-12-07 19:36:00,5.60139,5.60292,5.6013,5.6013,15000000.0
2006-12-07 19:37:00,5.60085,5.603,5.60085,5.60251,8000000.0
2006-12-07 19:38:00,5.60255,5.60259,5.60142,5.60142,15000000.0
2006-12-07 19:39:00,5.60149,5.60305,5.60117,5.60284,17000000.0
2006-12-07 19:40:00,5.60276,5.60276,5.60145,5.6019,16000000.0
2006-12-07 19:41:00,5.60166,5.60313,5.60139,5.60309,11000000.0
2006-12-07 19:42:00,5.6027,5.60293,5.60117,5.60272,15000000.0
2006-12-07 19:43:00,5.60228,5.60272,5.60147,5.60177,14000000.0
2006-12-07 19:44:00,5.60236,5.60261,5.60144,5.60179,14000000.0
2006-12-07 19:45:00,5.60257,5.6028,5.60123,5.60164,15000000.0
2006-12-07 19:46:00,5.60113,5.60241,5.60076,5.60149,15000000.0
2006-12-07 19:47:00,5.60151,5.60229,5.60073,5.60177,16000000.0
2006-12-07 19:48:00,5.60208,5.60208,5.6011,5.6011,16000000.0
2006-12-07 19:49:00,5.60094,5.60197,5.60094,5.60197,8000000.0
2006-12-07 19:50:00,5.60201,5.60212,5.60085,5.60212,9000000.0
2006-12-07 19:51:00,5.60152,5.60205,5.60017,5.60017,19000000.0
2006-12-07 19:52:00,5.60031,5.60124,5.6003,5.60044,11000000.0
2006-12-07 19:53:00,5.6003,5.60126,5.59916,5.59951,14000000.0
2006-12-07 19:54:00,5.59954,5.60052,5.5995,5.60052,18000000.0
2006-12-07 19:55:00,5.60037,5.60086,5.59925,5.59925,13000000.0
2006-12-07 19:56:00,5.601,5.60146,5.59998,5.60103,10000000.0
2006-12-07 19:57:00,5.60098,5.60194,5.6005,5.60149,16000000.0
2006-12-07 19:58:00,5.60097,5.60204,5.60039,5.60204,15000000.0
2006-12-07 19:59:00,5.60189,5.60203,5.60108,5.60149,14000000.0
2006-12-07 20:00:00,5.60123,5.60214,5.601,5.60143,11000000.0
2006-12-07 20:01:00,5.6014,5.60237,5.60051,5.60051,24000000.0
2006-12-07 20:02:00,5.60215,5.60215,5.60055,5.60055,11000000.0
2006-12-07 20:03:00,5.60023,5.60063,5.60023,5.60054,11000000.0
2006-12-07 20:04:00,5.60132,5.60167,5.60063,5.60063,10000000.0
2006-12-07 20:05:00,5.60062,5.60187,5.60045,5.6016,17000000.0
2006-12-07 20:06:00,5.6023,5.60238,5.601,5.60121,10000000.0
2006-12-07 20:07:00,5.60205,5.60262,5.60063,5.60063,14000000.0
2006-12-07 20:08:00,5.60079,5.60255,5.60068,5.60068,13000000.0
2006-12-07 20:09:00,5.60174,5.60276,5.60163,5.60274,11000000.0
2006-12-07 20:10:00,5.60274,5.6038,5.60215,5.60257,11000000.0
2006-12-07 20:11:00,5.60179,5.60288,5.60164,5.60288,9000000.0
2006-12-07 20:12:00,5.60273,5.6031,5.60162,5.60244,16000000.0
2006-12-07 20:13:00,5.60243,5.60276,5.60187,5.60248,11000000.0
2006-12-07 20:14:00,5.60224,5.60278,5.60139,5.60207,19000000.0
2006-12-07 20:15:00,5.60215,5.6028,5.60127,5.6018,13000000.0
2006-12-07 20:16:00,5.60292,5.60292,5.60171,5.60234,15000000.0
2006-12-07 20:17:00,5.60195,5.60266,5.60139,5.60195,8000000.0
2006-12-07 20:18:00,5.60232,5.60285,5.60101,5.60285,14000000.0
2006-12-07 20:19:00,5.60276,5.60281,5.60164,5.60271,14000000.0
2006-12-07 20:20:00,5.60331,5.60353,5.60282,5.60346,12000000.0
2006-12-07 20:21:00,5.60191,5.60281,5.60174,5.60174,9000000.0
2006-12-07 20:22:00,5.60181,5.60237,5.60172,5.60202,17000000.0
2006-12-07 20:23:00,5.60218,5.60325,5.60211,5.60306,11000000.0
2006-12-07 20:24:00,5.6029,5.60375,5.60198,5.60266,16000000.0
2006-12-07 20:25:00,5.60331,5.60331,5.60212,5.60212,11000000.0
2006-12-07 20:26:00,5.60161,5.60239,5.60117,5.60185,8000000.0
2006-12-07 20:27:00,5.60163,5.60163,5.60071,5.60115,13000000.0
2006-12-07 20:28:00,5.60203,5.60268,5.60062,5.60082,15000000.0
2006-12-07 20:29:00,5.60075,5.60207,5.60049,5.60207,16000000.0
2006-12-07 20:30:00,5.60193,5.60195,5.60027,5.60135,8000000.0
2006-12-07 20:31:00,5.60064,5.60231,5.60033,5.60164,18000000.0
2006-12-07 20:32:00,5.60083,5.60173,5.60039,5.60155,7000000.0
2006-12-07 20:33:00,5.60107,5.60199,5.6005,5.6005,13000000.0
2006-12-07 20:34:00,5.60217,5.60376,5.60132,5.60321,13000000.0
2006-12-07 20:35:00,5.60377,5.60377,5.60137,5.60137,9000000.0
2006-12-07 20:36:00,5.60236,5.60236,5.60136,5.60199,17000000.0
2006-12-07 20:37:00,5.60174,5.60242,5.60106,5.60242,14000000.0
2006-12-07 20:38:00,5.60262,5.60262,5.60139,5.60222,16000000.0
2006-12-07 20:39:00,5.6027,5.6027,5.60145,5.60189,14000000.0
2006-12-07 20:40:00,5.60201,5.60201,5.60099,5.60099,17000000.0
2006-12-07 20:41:00,5.60066,5.60127,5.60066,5.601,16000000.0
2006-12-07 20:42:00,5.60111,5.60187,5.60051,5.60068,22000000.0
2006-12-07 20:43:00,5.60174,5.60218,5.60098,5.60098,18000000.0
2006-12-07 20:44:00,5.60046,5.60223,5.60046,5.60222,16000000.0
2006-12-07 20:45:00,5.60149,5.60233,5.60149,5.60159,8000000.0
2006-12-07 20:46:00,5.60243,5.60296,5.60154,5.60208,19000000.0
2006-12-07 20:47:00,5.60141,5.6028,5.60121,5.60149,12000000.0
2006-12-07 20:48:00,5.60149,5.60239,5.60129,5.60157,9000000.0
2006-12-07 20:49:00,5.60204,5.60263,5.6017,5.60175,19000000.0
2006-12-07 20:50:00,5.60132,5.60258,5.60093,5.60093,15000000.0
2006-12-07 20:51:00,5.60143,5.60272,5.60142,5.60196,9000000.0
2006-12-07 20:52:00,5.60211,5.60262,5.60188,5.60262,11000000.0
2006-12-07 20:53:00,5.60261,5.60283,5.60182,5.60256,15000000.0
2006-12-07 20:54:00,5.60165,5.60264,5.60149,5.60196,12000000.0
2006-12-07 20:55:00,5.60151,5.60231,5.60079,5.60079,18000000.0
2006-12-07 20:56:00,5.60223,5.60296,5.60161,5.60277,12000000.0
2006-12-07 20:57:00,5.60251,5.60251,5.6013,5.60242,13000000.0
2006-12-07 20:58:00,5.60263,5.60276,5.6014,5.60228,11000000.0
2006-12-07 20:59:00,5.60148,5.60199,5.60079,5.60079,11000000.0
2006-12-07 21:00:00,5.60208,5.60303,5.6013,5.6013,17000000.0
2006-12-07 21:01:00,5.60167,5.60233,5.60158,5.60192,10000000.0
2006-12-07 21:02:00,5.6014,5.60186,5.60115,5.60154,8000000.0
2006-12-07 21:03:00,5.6018,5.6023,5.60126,5.60219,19000000.0
2006-12-07 21:04:00,5.60225,5.60226,5.60109,5.60198,18000000.0
2006-12-07 21:05:00,5.60188,5.60222,5.60082,5.60082,14000000.0
2006-12-07 21:06:00,5.6006,5.60088,5.60047,5.60047,12000000.0
2006-12-07 21:07:00,5.60102,5.60227,5.60102,5.60227,10000000.0
2006-12-07 21:08:00,5.60209,5.60218,5.60115,5.60158,14000000.0
2006-12-07 21:09:00,5.60135,5.60217,5.60105,5.60206,16000000.0
2006-12-07 21:10:00,5.60238,5.60247,5.60076,5.60208,15000000.0
2006-12-07 21:11:00,5.60099,5.60235,5.60081,5.60085,13000000.0
2006-12-07 21:12:00,5.60071,5.60079,5.60016,5.60059,10000000.0
2006-12-07 21:13:00,5.60058,5.60061,5.60036,5.60036,14000000.0
2006-12-07 21:14:00,5.60039,5.60053,5.60025,5.60025,10000000.0
2006-12-07 21:15:00,5.60072,5.60184,5.60059,5.60059,15000000.0
2006-12-07 21:16:00,5.60065,5.6015,5.60048,5.60074,11000000.0
2006-12-07 21:17:00,5.60068,5.60079,5.60054,5.60069,13000000.0
2006-12-07 21:18:00,5.60111,5.60174,5.60026,5.60094,17000000.0
2006-12-07 21:19:00,5.6004,5.60168,5.6002,5.60168,12000000.0
2006-12-07 21:20:00,5.6015,5.6015,5.60026,5.60031,14000000.0
2006-12-07 21:21:00,5.60075,5.60141,5.6005,5.601,11000000.0
2006-12-07 21:22:00,5.60225,5.60225,5.59998,5.59998,9000000.0
2006-12-07 21:23:00,5.6004,5.60215,5.6004,5.60066,7000000.0
2006-12-07 21:24:00,5.60004,5.60219,5.60004,5.60219,11000000.0
2006-12-07 21:25:00,5.6021,5.60244,5.60154,5.6017,7000000.0
2006-12-07 21:26:00,5.6024,5.60242,5.60064,5.60176,13000000.0
2006-12-07 21:27:00,5.60189,5.60216,5.60139,5.60216,11000000.0
2006-12-07 21:28:00,5.60231,5.60332,5.60197,5.60295,15000000.0
2006-12-07 21:29:00,5.6035,5.6046,5.60244,5.60399,12000000.0
2006-12-07 21:30:00,5.60493,5.60512,5.60355,5.60381,10000000.0
2006-12-07 21:31:00,5.60494,5.60522,5.60383,5.60383,10000000.0
2006-12-07 21:32:00,5.6033,5.60546,5.6033,5.60546,12000000.0
2006-12-07 21:33:00,5.60613,5.60749,5.60557,5.60603,19000000.0
2006-12-07 21:34:00,5.60629,5.60675,5.60492,5.60597,8000000.0
2006-12-07 21:35:00,5.60555,5.60619,5.60459,5.60619,20000000.0
2006-12-07 21:36:00,5.60643,5.60643,5.60484,5.60484,19000000.0
2006-12-07 21:37:00,5.6063,5.60637,5.60469,5.6058,19000000.0
2006-12-07 21:38:00,5.60485,5.60653,5.60452,5.60653,13000000.0
2006-12-07 21:39:00,5.60628,5.60723,5.6048,5.60642,17000000.0
2006-12-07 21:40:00,5.60622,5.60823,5.60609,5.60823,7000000.0
2006-12-07 21:41:00,5.60858,5.6089,5.60694,5.60786,11000000.0
2006-12-07 21:42:00,5.60896,5.60896,5.60777,5.60832,18000000.0
2006-12-07 21:43:00,5.60797,5.60889,5.60761,5.60827,13000000.0
2006-12-07 21:44:00,5.60813,5.60869,5.607,5.60767,16000000.0
2006-12-07 21:45:00,5.60694,5.60715,5.60636,5.60644,11000000.0
2006-12-07 21:46:00,5.60706,5.60811,5.60679,5.60723,13000000.0
2006-12-07 21:47:00,5.60736,5.60787,5.60644,5.60767,13000000.0
2006-12-07 21:48:00,5.60713,5.60754,5.60581,5.60581,17000000.0
2006-12-07 21:49:00,5.60569,5.60711,5.60569,5.60693,8000000.0
2006-12-07 21:50:00,5.60756,5.60756,5.60588,5.60588,11000000.0
2006-12-07 21:51:00,5.60763,5.60794,5.60642,5.60776,13000000.0
2006-12-07 21:52:00,5.60792,5.60792,5.60563,5.6065,13000000.0
2006-12-07 21:53:00,5.60584,5.60629,5.60523,5.60568,14000000.0
2006-12-07 21:54:00,5.60593,5.6069,5.60567,5.60637,11000000.0
2006-12-07 21:55:00,5.60558,5.60721,5.60558,5.60664,17000000.0
2006-12-07 21:56:00,5.60618,5.60661,5.60506,5.60603,12000000.0
2006-12-07 21:57:00,5.60615,5.60643,5.60523,5.60561,16000000.0
2006-12-07 21:58:00,5.60567,5.60653,5.60533,5.60559,9000000.0
2006-12-07 21:59:00,5.6061,5.60789,5.6061,5.60789,18000000.0
2006-12-07 22:00:00,5.60674,5.60767,5.60625,5.60681,13000000.0
2006-12-07 22:01:00,5.60679,5.60711,5.60587,5.60689,11000000.0
2006-12-07 22:02:00,5.6056,5.60645,5.60541,5.60593,17000000.0
2006-12-07 22:03:00,5.606,5.60696,5.60569,5.60591,23000000.0
2006-12-07 22:04:00,5.60571,5.60637,5.60521,5.60559,15000000.0
2006-12-07 22:05:00,5.60554,5.60683,5.60554,5.60645,14000000.0
2006-12-07 22:06:00,5.60665,5.60672,5.60553,5.60602,15000000.0
2006-12-07 22:07:00,5.6057,5.60702,5.6057,5.60609,9000000.0
2006-12-07 22:08:00,5.60619,5.60736,5.60615,5.60655,18000000.0
2006-12-07 22:09:00,5.60668,5.60704,5.60598,5.60704,11000000.0
2006-12-07 22:10:00,5.60733,5.60762,5.60634,5.60692,7000000.0
2006-12-07 22:11:00,5.60697,5.60768,5.60654,5.60701,8000000.0
2006-12-07 22:12:00,5.60708,5.60791,5.60663,5.60663,16000000.0
2006-12-07 22:13:00,5.60661,5.60741,5.60625,5.60687,24000000.0
2006-12-07 22:14:00,5.60667,5.60766,5.60626,5.60733,9000000.0
2006-12-07 22:15:00,5.60762,5.60775,5.60582,5.60582,10000000.0
2006-12-07 22:16:00,5.6057,5.60707,5.6056,5.6058,13000000.0
2006-12-07 22:17:00,5.60597,5.60698,5.60586,5.60698,20000000.0
2006-12-07 22:18:00,5.60722,5.60739,5.60615,5.60615,11000000.0
2006-12-07 22:19:00,5.60581,5.60725,5.60566,5.6066,15000000.0
2006-12-07 22:20:00,5.60659,5.6073,5.6063,5.6073,16000000.0
2006-12-07 22:21:00,5.60727,5.60732,5.60611,5.60731,12000000.0
2006-12-07 22:22:00,5.60629,5.60695,5.60575,5.60586,14000000.0
2006-12-07 22:23:00,5.60706,5.60706,5.60566,5.60566,11000000.0
2006-12-07 22:24:00,5.60575,5.60701,5.60574,5.60574,16000000.0
2006-12-07 22:25:00,5.60488,5.60629,5.60488,5.60581,14000000.0
2006-12-07 22:26:00,5.6062,5.60633,5.60496,5.60526,10000000.0
2006-12-07 22:27:00,5.60646,5.60699,5.6055,5.60576,14000000.0
2006-12-07 22:28:00,5.60593,5.60755,5.60593,5.60694,12000000.0
2006-12-07 22:29:00,5.60734,5.6077,5.60632,5.60679,13000000.0
2006-12-07 22:30:00,5.60618,5.60708,5.60618,5.60683,8000000.0
2006-12-07 22:31:00,5.60599,5.60735,5.60599,5.60667,11000000.0
2006-12-07 22:32:00,5.60646,5.60751,5.60595,5.60668,20000000.0
2006-12-07 22:33:00,5.60658,5.60778,5.60632,5.6071,11000000.0
2006-12-07 22:34:00,5.60652,5.60686,5.60617,5.60651,10000000.0
2006-12-07 22:35:00,5.6064,5.60728,5.60605,5.60665,13000000.0
2006-12-07 22:36:00,5.60557,5.60706,5.60557,5.60706,9000000.0
2006-12-07 22:37:00,5.60679,5.60691,5.60517,5.60578,13000000.0
2006-12-07 22:38:00,5.60607,5.60631,5.60522,5.60522,9000000.0
2006-12-07 22:39:00,5.6062,5.60692,5.60533,5.60621,12000000.0
2006-12-07 22:40:00,5.60633,5.60651,5.60508,5.60508,9000000.0
2006-12-07 22:41:00,5.60555,5.60681,5.60506,5.6063,14000000.0
2006-12-07 22:42:00,5.60692,5.607,5.6053,5.60616,13000000.0
2006-12-07 22:43:00,5.606,5.60627,5.60528,5.60528,12000000.0
2006-12-07 22:44:00,5.6051,5.60665,5.605,5.60556,15000000.0
2006-12-07 22:45:00,5.60584,5.60711,5.60554,5.60593,13000000.0
2006-12-07 22:46:00,5.60618,5.60709,5.60588,5.60588,14000000.0
2006-12-07 22:47:00,5.60565,5.60667,5.60495,5.6055,15000000.0
2006-12-07 22:48:00,5.60509,5.60549,5.60473,5.60501,13000000.0
2006-12-07 22:49:00,5.6044,5.60571,5.60391,5.60448,13000000.0
2006-12-07 22:50:00,5.6038,5.60485,5.60326,5.60384,15000000.0
2006-12-07 22:51:00,5.6051,5.60536,5.6041,5.60465,14000000.0
2006-12-07 22:52:00,5.60426,5.60499,5.60379,5.60444,9000000.0
2006-12-07 22:53:00,5.60383,5.60536,5.60338,5.60536,15000000.0
2006-12-07 22:54:00,5.60535,5.60589,5.60452,5.60489,17000000.0
2006-12-07 22:55:00,5.60514,5.60583,5.6048,5.60484,16000000.0
2006-12-07 22:56:00,5.60526,5.6064,5.60435,5.60633,13000000.0
2006-12-07 22:57:00,5.60706,5.60706,5.6052,5.60529,8000000.0
2006-12-07 22:58:00,5.6053,5.6053,5.60472,5.60493,8000000.0
2006-12-07 22:59:00,5.60507,5.60579,5.60445,5.60556,19000000.0
2006-12-07 23:00:00,5.60439,5.60528,5.60439,5.60464,10000000.0
2006-12-07 23:01:00,5.60483,5.60555,5.60447,5.60517,7000000.0
2006-12-07 23:02:00,5.60511,5.60531,5.60405,5.60456,15000000.0
2006-12-07 23:03:00,5.60413,5.60552,5.60404,5.6047,17000000.0
2006-12-07 23:04:00,5.60471,5.60502,5.60345,5.60382,19000000.0
2006-12-07 23:05:00,5.60405,5.60525,5.60367,5.60525,9000000.0
2006-12-07 23:06:00,5.60558,5.60558,5.60384,5.60461,12000000.0
2006-12-07 23:07:00,5.6048,5.60482,5.60343,5.60343,14000000.0
2006-12-07 23:08:00,5.60358,5.60446,5.60328,5.60406,16000000.0
2006-12-07 23:09:00,5.60366,5.6049,5.60334,5.6049,9000000.0
2006-12-07 23:10:00,5.60411,5.60431,5.60325,5.60419,12000000.0
2006-12-07 23:11:00,5.60405,5.60447,5.60346,5.60439,14000000.0
2006-12-07 23:12:00,5.60401,5.60401,5.60331,5.60347,7000000.0
2006-12-07 23:13:00,5.60337,5.60379,5.60218,5.60218,14000000.0
2006-12-07 23:14:00,5.60232,5.60371,5.60232,5.60301,19000000.0
2006-12-07 23:15:00,5.60328,5.60328,5.60155,5.60283,13000000.0
2006-12-07 23:16:00,5.60257,5.60316,5.60143,5.60143,15000000.0
2006-12-07 23:17:00,5.6016,5.60262,5.60157,5.60216,11000000.0
2006-12-07 23:18:00,5.60286,5.60342,5.60173,5.60342,12000000.0
2006-12-07 23:19:00,5.60316,5.60346,5.6023,5.60288,14000000.0
2006-12-07 23:20:00,5.60271,5.60334,5.60214,5.60332,19000000.0
2006-12-07 23:21:00,5.60279,5.60318,5.60191,5.60307,7000000.0
2006-12-07 23:22:00,5.60293,5.60329,5.60182,5.60255,15000000.0
2006-12-07 23:23:00,5.60242,5.6031,5.60221,5.6031,11000000.0
2006-12-07 23:24:00,5.60324,5.60343,5.60223,5.60264,14000000.0
2006-12-07 23:25:00,5.60238,5.60323,5.60164,5.60251,11000000.0
2006-12-07 23:26:00,5.60224,5.60284,5.60166,5.60166,14000000.0
2006-12-07 23:27:00,5.60144,5.60205,5.60121,5.60205,11000000.0
2006-12-07 23:28:00,5.60205,5.60304,5.60177,5.60177,12000000.0
2006-12-07 23:29:00,5.6016,5.60258,5.60142,5.60258,16000000.0
2006-12-07 23:30:00,5.60255,5.60258,5.60139,5.60255,20000000.0
2006-12-07 23:31:00,5.60152,5.60243,5.60152,5.60208,11000000.0
2006-12-07 23:32:00,5.60202,5.6026,5.60144,5.60224,16000000.0
2006-12-07 23:33:00,5.60223,5.60226,5.6016,5.6016,12000000.0
2006-12-07 23:34:00,5.60169,5.6031,5.60137,5.60137,13000000.0
2006-12-07 23:35:00,5.60176,5.60241,5.60176,5.6019,9000000.0
2006-12-07 23:36:00,5.60266,5.60338,5.60168,5.60338,9000000.0
2006-12-07 23:37:00,5.60314,5.60445,5.60268,5.6041,14000000.0
2006-12-07 23:38:00,5.60423,5.60433,5.6034,5.60399,13000000.0
2006-12-07 23:39:00,5.60277,5.60403,5.60267,5.60367,17000000.0
2006-12-07 23:40:00,5.60478,5.60478,5.60359,5.60365,12000000.0
2006-12-07 23:41:00,5.60379,5.60465,5.60286,5.60427,17000000.0
2006-12-07 23:42:00,5.6038,5.60497,5.60348,5.60359,22000000.0
2006-12-07 23:43:00,5.6032,5.60524,5.6032,5.60411,15000000.0
2006-12-07 23:44:00,5.60412,5.60448,5.60366,5.60376,14000000.0
2006-12-07 23:45:00,5.60474,5.60514,5.60348,5.60477,20000000.0
2006-12-07 23:46:00,5.60394,5.60448,5.6032,5.60345,14000000.0
2006-12-07 23:47:00,5.60374,5.60453,5.6036,5.6036,10000000.0
2006-12-07 23:48:00,5.60422,5.60459,5.60322,5.60438,18000000.0
2006-12-07 23:49:00,5.6049,5.60498,5.60346,5.60399,14000000.0
2006-12-07 23:50:00,5.60477,5.60533,5.60384,5.60389,13000000.0
2006-12-07 23:51:00,5.60346,5.60454,5.60333,5.60349,8000000.0
2006-12-07 23:52:00,5.60406,5.60437,5.60251,5.60352,16000000.0
2006-12-07 23:53:00,5.60411,5.60411,5.60238,5.60265,18000000.0
2006-12-07 23:54:00,5.60281,5.60444,5.60279,5.60424,12000000.0
2006-12-07 23:55:00,5.6044,5.60471,5.60321,5.60419,19000000.0
2006-12-07 23:56:00,5.60341,5.60446,5.60301,5.60301,14000000.0
2006-12-07 23:57:00,5.60439,5.60469,5.60294,5.60469,16000000.0
2006-12-07 23:58:00,5.60447,5.6045,5.60314,5.6045,13000000.0
2006-12-07 23:59:00,5.60417,5.60482,5.60291,5.60291,14000000.0
2006-12-08 00:00:00,5.60298,5.60399,5.60298,5.60352,17000000.0
2006-12-08 00:01:00,5.60392,5.60478,5.60325,5.60474,12000000.0
2006-12-08 00:02:00,5.60518,5.60579,5.60365,5.60579,15000000.0
2006-12-08 00:03:00,5.60465,5.60556,5.60412,5.60515,14000000.0
2006-12-08 00:04:00,5.60378,5.60567,5.60378,5.60457,12000000.0
2006-12-08 00:05:00,5.60516,5.60651,5.60499,5.60651,12000000.0
2006-12-08 00:06:00,5.60574,5.60654,5.60487,5.60599,12000000.0
2006-12-08 00:07:00,5.60516,5.606,5.60516,5.60538,11000000.0
2006-12-08 00:08:00,5.60499,5.60591,5.60499,5.60518,15000000.0
2006-12-08 00:09:00,5.606,5.60663,5.60568,5.60623,12000000.0
2006-12-08 00:10:00,5.60598,5.60708,5.60566,5.60699,19000000.0
2006-12-08 00:11:00,5.60695,5.60732,5.6057,5.60578,8000000.0
2006-12-08 00:12:00,5.60628,5.60663,5.60556,5.60615,9000000.0
2006-12-08 00:13:00,5.60631,5.60641,5.60615,5.60615,13000000.0
2006-12-08 00:14:00,5.60622,5.60897,5.60622,5.60751,14000000.0
2006-12-08 00:15:00,5.60712,5.60807,5.60677,5.60744,12000000.0
2006-12-08 00:16:00,5.60741,5.60854,5.60661,5.60854,12000000.0
2006-12-08 00:17:00,5.60689,5.608,5.60625,5.60625,10000000.0
2006-12-08 00:18:00,5.60724,5.60763,5.60639,5.60656,19000000.0
2006-12-08 00:19:00,5.60664,5.60708,5.60597,5.60612,12000000.0
2006-12-08 00:20:00,5.60647,5.60682,5.60593,5.60598,11000000.0
2006-12-08 00:21:00,5.60615,5.60724,5.60585,5.60698,14000000.0
2006-12-08 00:22:00,5.60677,5.60677,5.60522,5.60593,13000000.0
2006-12-08 00:23:00,5.60676,5.60697,5.60607,5.60636,13000000.0
2006-12-08 00:24:00,5.6063,5.60669,5.6058,5.60663,9000000.0
2006-12-08 00:25:00,5.60674,5.6076,5.60559,5.60559,13000000.0
2006-12-08 00:26:00,5.60516,5.6068,5.60516,5.60603,14000000.0
2006-12-08 00:27:00,5.60642,5.6066,5.60629,5.60633,15000000.0
2006-12-08 00:28:00,5.60605,5.60605,5.60525,5.60525,7000000.0
2006-12-08 00:29:00,5.60529,5.60636,5.60529,5.60592,17000000.0
2006-12-08 00:30:00,5.6058,5.60584,5.60516,5.60523,9000000.0
2006-12-08 00:31:00,5.60482,5.60644,5.60462,5.60644,13000000.0
2006-12-08 00:32:00,5.60635,5.60635,5.60497,5.60522,8000000.0
2006-12-08 00:33:00,5.60509,5.60573,5.60428,5.60487,19000000.0
2006-12-08 00:34:00,5.6047,5.60506,5.60391,5.60391,15000000.0
2006-12-08 00:35:00,5.60509,5.60512,5.60399,5.60419,12000000.0
2006-12-08 00:36:00,5.60428,5.6053,5.60367,5.60367,15000000.0
2006-12-08 00:37:00,5.60445,5.60505,5.60391,5.60505,15000000.0
2006-12-08 00:38:00,5.6049,5.60516,5.60372,5.60478,18000000.0
2006-12-08 00:39:00,5.60487,5.60507,5.60288,5.60288,20000000.0
2006-12-08 00:40:00,5.60354,5.60457,5.60354,5.60386,10000000.0
2006-12-08 00:41:00,5.6042,5.60473,5.6037,5.60439,9000000.0
2006-12-08 00:42:00,5.60416,5.60497,5.60363,5.60401,16000000.0
2006-12-08 00:43:00,5.60451,5.6055,5.60415,5.60415,16000000.0
2006-12-08 00:44:00,5.60385,5.60465,5.60372,5.60465,10000000.0
2006-12-08 00:45:00,5.6043,5.60471,5.60323,5.60399,16000000.0
2006-12-08 00:46:00,5.60414,5.60508,5.6034,5.60409,12000000.0
2006-12-08 00:47:00,5.60411,5.60435,5.60354,5.60394,8000000.0
2006-12-08 00:48:00,5.60381,5.60399,5.60366,5.60395,16000000.0
2006-12-08 00:49:00,5.60384,5.60494,5.60379,5.6046,11000000.0
2006-12-08 00:50:00,5.60458,5.60458,5.60395,5.6045,9000000.0
2006-12-08 00:51:00,5.60618,5.60633,5.60447,5.60561,9000000.0
2006-12-08 00:52:00,5.6058,5.60599,5.60424,5.60424,18000000.0
2006-12-08 00:53:00,5.60501,5.60565,5.6042,5.60565,12000000.0
2006-12-08 00:54:00,5.60599,5.60602,5.60455,5.60455,12000000.0
2006-12-08 00:55:00,5.60525,5.60615,5.60489,5.60613,11000000.0
2006-12-08 00:56:00,5.60513,5.60605,5.6049,5.60605,14000000.0
2006-12-08 00:57:00,5.60524,5.60625,5.605,5.60511,15000000.0
2006-12-08 00:58:00,5.60526,5.6064,5.60473,5.6057,9000000.0
2006-12-08 00:59:00,5.60552,5.60605,5.60484,5.60576,17000000.0
2006-12-08 01:00:00,5.60592,5.6069,5.60498,5.60508,12000000.0
2006-12-08 01:01:00,5.60536,5.60646,5.60536,5.60564,15000000.0
2006-12-08 01:02:00,5.60562,5.60652,5.60542,5.60573,10000000.0
2006-12-08 01:03:00,5.60607,5.60667,5.60565,5.6063,13000000.0
2006-12-08 01:04:00,5.60468,5.60591,5.60468,5.605,13000000.0
2006-12-08 01:05:00,5.60542,5.60618,5.60529,5.60586,13000000.0
2006-12-08 01:06:00,5.60597,5.60677,5.60505,5.60584,12000000.0
2006-12-08 01:07:00,5.6056,5.60652,5.60472,5.60637,13000000.0
2006-12-08 01:08:00,5.60587,5.6071,5.60587,5.6067,15000000.0
2006-12-08 01:09:00,5.60665,5.60749,5.60624,5.60624,17000000.0
2006-12-08 01:10:00,5.60622,5.60689,5.60598,5.60658,10000000.0
2006-12-08 01:11:00,5.60711,5.60782,5.60682,5.60757,11000000.0
2006-12-08 01:12:00,5.6081,5.60824,5.60676,5.6076,10000000.0
2006-12-08 01:13:00,5.60753,5.60814,5.60726,5.60771,11000000.0
2006-12-08 01:14:00,5.60816,5.60851,5.60737,5.60763,13000000.0
2006-12-08 01:15:00,5.60728,5.60766,5.60693,5.60749,9000000.0
2006-12-08 01:16:00,5.60738,5.60763,5.60622,5.60623,12000000.0
2006-12-08 01:17:00,5.60684,5.60734,5.60682,5.60693,11000000.0
2006-12-08 01:18:00,5.60686,5.60717,5.60566,5.60626,12000000.0
2006-12-08 01:19:00,5.60578,5.60591,5.60553,5.60561,19000000.0
2006-12-08 01:20:00,5.60539,5.60689,5.60525,5.60525,11000000.0
2006-12-08 01:21:00,5.60636,5.60699,5.60559,5.60602,12000000.0
2006-12-08 01:22:00,5.60586,5.60657,5.60544,5.60629,9000000.0
2006-12-08 01:23:00,5.60581,5.60581,5.60471,5.60512,13000000.0
2006-12-08 01:24:00,5.60538,5.6059,5.60508,5.6059,14000000.0
2006-12-08 01:25:00,5.60646,5.60683,5.60592,5.60674,11000000.0
2006-12-08 01:26:00,5.60642,5.60763,5.60628,5.60655,10000000.0
2006-12-08 01:27:00,5.60752,5.60825,5.60745,5.60755,17000000.0
2006-12-08 01:28:00,5.60737,5.60841,5.60719,5.60727,13000000.0
2006-12-08 01:29:00,5.60789,5.60789,5.60667,5.60679,19000000.0
2006-12-08 01:30:00,5.60725,5.60726,5.60702,5.60725,15000000.0
2006-12-08 01:31:00,5.60707,5.60768,5.60638,5.60723,15000000.0
2006-12-08 01:32:00,5.60684,5.60734,5.60653,5.60706,12000000.0
2006-12-08 01:33:00,5.60691,5.60733,5.60648,5.60686,8000000.0
2006-12-08 01:34:00,5.60721,5.60779,5.60622,5.60779,18000000.0
2006-12-08 01:35:00,5.60723,5.60751,5.60623,5.60674,12000000.0
2006-12-08 01:36:00,5.60669,5.60714,5.60666,5.60666,16000000.0
2006-12-08 01:37:00,5.60729,5.60802,5.60697,5.60732,15000000.0
2006-12-08 01:38:00,5.60745,5.60795,5.60685,5.60737,18000000.0
2006-12-08 01:39:00,5.60682,5.60761,5.6065,5.60664,10000000.0
2006-12-08 01:40:00,5.60731,5.60733,5.6064,5.6064,11000000.0
2006-12-08 01:41:00,5.60596,5.60766,5.60596,5.60667,16000000.0
2006-12-08 01:42:00,5.60667,5.60727,5.60637,5.60637,14000000.0
2006-12-08 01:43:00,5.60604,5.60745,5.60604,5.60664,16000000.0
2006-12-08 01:44:00,5.60631,5.60765,5.60591,5.60591,15000000.0
2006-12-08 01:45:00,5.60574,5.60724,5.60574,5.60724,16000000.0
2006-12-08 01:46:00,5.6069,5.607,5.60636,5.60636,9000000.0
2006-12-08 01:47:00,5.60669,5.60728,5.60577,5.60577,17000000.0
2006-12-08 01:48:00,5.60709,5.6074,5.60632,5.60642,16000000.0
2006-12-08 01:49:00,5.60587,5.6067,5.60513,5.60567,10000000.0
2006-12-08 01:50:00,5.60545,5.60781,5.60545,5.60774,11000000.0
2006-12-08 01:51:00,5.60793,5.60794,5.60635,5.60729,12000000.0
2006-12-08 01:52:00,5.60734,5.60736,5.60612,5.60645,12000000.0
2006-12-08 01:53:00,5.60662,5.60779,5.6066,5.60696,18000000.0
2006-12-08 01:54:00,5.60709,5.60709,5.60538,5.60552,14000000.0
2006-12-08 01:55:00,5.60524,5.60636,5.60491,5.60636,18000000.0
2006-12-08 01:56:00,5.60686,5.60708,5.60533,5.60546,8000000.0
2006-12-08 01:57:00,5.60585,5.60666,5.60511,5.6058,13000000.0
2006-12-08 01:58:00,5.60554,5.60599,5.60498,5.60576,11000000.0
2006-12-08 01:59:00,5.60516,5.60577,5.60458,5.605,11000000.0
2006-12-08 02:00:00,5.6052,5.60591,5.60444,5.60587,16000000.0
2006-12-08 02:01:00,5.60575,5.60589,5.6042,5.60453,21000000.0
2006-12-08 02:02:00,5.60517,5.60568,5.6049,5.60559,10000000.0
2006-12-08 02:03:00,5.60659,5.60667,5.60546,5.60546,8000000.0
2006-12-08 02:04:00,5.60647,5.60676,5.60585,5.60676,14000000.0
2006-12-08 02:05:00,5.60575,5.60648,5.60505,5.60546,14000000.0
2006-12-08 02:06:00,5.60559,5.60574,5.60422,5.60478,15000000.0
2006-12-08 02:07:00,5.60547,5.60547,5.60426,5.60517,10000000.0
2006-12-08 02:08:00,5.60496,5.60553,5.60427,5.60468,16000000.0
2006-12-08 02:09:00,5.60511,5.60593,5.60433,5.60464,18000000.0
2006-12-08 02:10:00,5.6045,5.60468,5.60442,5.60465,16000000.0
2006-12-08 02:11:00,5.60478,5.60567,5.60466,5.60527,14000000.0
2006-12-08 02:12:00,5.60455,5.60545,5.60389,5.60426,10000000.0
2006-12-08 02:13:00,5.6046,5.60507,5.60392,5.60498,15000000.0
2006-12-08 02:14:00,5.60533,5.60563,5.60451,5.60467,19000000.0
2006-12-08 02:15:00,5.60546,5.60569,5.60429,5.60429,12000000.0
2006-12-08 02:16:00,5.60425,5.60592,5.60425,5.60529,18000000.0
2006-12-08 02:17:00,5.60612,5.60661,5.60455,5.60455,14000000.0
2006-12-08 02:18:00,5.60483,5.60554,5.60483,5.60505,12000000.0
2006-12-08 02:19:00,5.60495,5.6059,5.60487,5.60583,14000000.0
2006-12-08 02:20:00,5.60598,5.60612,5.60583,5.60612,13000000.0
2006-12-08 02:21:00,5.60599,5.60718,5.60599,5.60653,15000000.0
2006-12-08 02:22:00,5.60593,5.60678,5.60532,5.6058,13000000.0
2006-12-08 02:23:00,5.60625,5.60746,5.60548,5.60746,16000000.0
2006-12-08 02:24:00,5.60772,5.60798,5.60643,5.6077,17000000.0
2006-12-08 02:25:00,5.60711,5.60729,5.60585,5.60658,10000000.0
2006-12-08 02:26:00,5.60624,5.60627,5.6049,5.6049,13000000.0
2006-12-08 02:27:00,5.60474,5.60594,5.60474,5.60554,7000000.0
2006-12-08 02:28:00,5.60431,5.60526,5.60399,5.60399,9000000.0
2006-12-08 02:29:00,5.60379,5.60394,5.60366,5.60388,20000000.0
2006-12-08 02:30:00,5.60452,5.60561,5.60436,5.60447,11000000.0
2006-12-08 02:31:00,5.60469,5.60597,5.60469,5.60573,9000000.0
2006-12-08 02:32:00,5.60562,5.60605,5.605,5.60523,13000000.0
2006-12-08 02:33:00,5.60475,5.6059,5.60456,5.60459,14000000.0
2006-12-08 02:34:00,5.60456,5.60583,5.60441,5.60449,17000000.0
2006-12-08 02:35:00,5.60446,5.60555,5.60427,5.60427,15000000.0
2006-12-08 02:36:00,5.60464,5.60576,5.60464,5.60523,14000000.0
2006-12-08 02:37:00,5.60658,5.60705,5.60553,5.60652,13000000.0
2006-12-08 02:38:00,5.60601,5.60706,5.60563,5.60624,14000000.0
2006-12-08 02:39:00,5.60643,5.60718,5.60533,5.6061,15000000.0
2006-12-08 02:40:00,5.60612,5.60727,5.6058,5.60631,12000000.0
2006-12-08 02:41:00,5.60734,5.60746,5.60597,5.60651,13000000.0
2006-12-08 02:42:00,5.6069,5.60786,5.60677,5.60677,16000000.0
2006-12-08 02:43:00,5.60611,5.60704,5.60564,5.60642,18000000.0
2006-12-08 02:44:00,5.60747,5.60747,5.60668,5.60739,10000000.0
2006-12-08 02:45:00,5.60641,5.60797,5.60635,5.60733,14000000.0
2006-12-08 02:46:00,5.60711,5.60725,5.60628,5.6063,18000000.0
2006-12-08 02:47:00,5.60614,5.60808,5.60594,5.60808,17000000.0
2006-12-08 02:48:00,5.60771,5.60771,5.60623,5.60623,7000000.0
2006-12-08 02:49:00,5.60626,5.60626,5.60567,5.60569,13000000.0
2006-12-08 02:50:00,5.60558,5.6072,5.60557,5.60644,14000000.0
2006-12-08 02:51:00,5.60605,5.60714,5.60554,5.60554,15000000.0
2006-12-08 02:52:00,5.60659,5.60708,5.6056,5.60653,15000000.0
2006-12-08 02:53:00,5.60586,5.607,5.60571,5.6065,9000000.0
2006-12-08 02:54:00,5.60735,5.60735,5.60613,5.60699,13000000.0
2006-12-08 02:55:00,5.60639,5.60717,5.60563,5.60563,11000000.0
2006-12-08 02:56:00,5.60559,5.60642,5.60536,5.60579,18000000.0
2006-12-08 02:57:00,5.60618,5.6069,5.60517,5.60548,13000000.0
2006-12-08 02:58:00,5.60553,5.60606,5.60541,5.60586,9000000.0
2006-12-08 02:59:00,5.60536,5.60561,5.60512,5.60555,14000000.0
2006-12-08 03:00:00,5.60538,5.60566,5.60537,5.60556,11000000.0
2006-12-08 03:01:00,5.60575,5.60645,5.60544,5.60645,11000000.0
2006-12-08 03:02:00,5.60647,5.60647,5.60573,5.60575,11000000.0
2006-12-08 03:03:00,5.60548,5.6056,5.60531,5.60548,23000000.0
2006-12-08 03:04:00,5.60683,5.60683,5.60564,5.60594,11000000.0
2006-12-08 03:05:00,5.60559,5.60621,5.60556,5.60589,17000000.0
2006-12-08 03:06:00,5.60623,5.60653,5.60496,5.60515,9000000.0
2006-12-08 03:07:00,5.6058,5.60667,5.60545,5.60555,15000000.0
2006-12-08 03:08:00,5.60693,5.60731,5.60567,5.60591,12000000.0
2006-12-08 03:09:00,5.60552,5.60692,5.60552,5.6063,15000000.0
2006-12-08 03:10:00,5.60659,5.60687,5.60596,5.60628,19000000.0
2006-12-08 03:11:00,5.60615,5.60695,5.60507,5.60507,15000000.0
2006-12-08 03:12:00,5.60643,5.60684,5.60535,5.60586,18000000.0
2006-12-08 03:13:00,5.60671,5.60815,5.60633,5.60794,18000000.0
2006-12-08 03:14:00,5.60734,5.60834,5.60704,5.60834,10000000.0
2006-12-08 03:15:00,5.60686,5.60749,5.60639,5.60646,7000000.0
2006-12-08 03:16:00,5.60662,5.60788,5.60641,5.6073,8000000.0
2006-12-08 03:17:00,5.60731,5.60799,5.60706,5.60799,10000000.0
2006-12-08 03:18:00,5.60804,5.60831,5.60629,5.60786,15000000.0
2006-12-08 03:19:00,5.60739,5.6078,5.60685,5.60738,10000000.0
2006-12-08 03:20:00,5.6072,5.60813,5.60693,5.60733,16000000.0
2006-12-08 03:21:00,5.60695,5.60719,5.60603,5.60719,11000000.0
2006-12-08 03:22:00,5.60635,5.60693,5.60597,5.6068,10000000.0
2006-12-08 03:23:00,5.60639,5.60719,5.60594,5.60656,12000000.0
2006-12-08 03:24:00,5.60636,5.60686,5.60521,5.60555,13000000.0
2006-12-08 03:25:00,5.60579,5.60608,5.60491,5.60589,11000000.0
2006-12-08 03:26:00,5.60565,5.60629,5.60495,5.60609,13000000.0
2006-12-08 03:27:00,5.60614,5.60645,5.60502,5.60507,14000000.0
2006-12-08 03:28:00,5.60527,5.60643,5.60527,5.60575,18000000.0
2006-12-08 03:29:00,5.60545,5.60651,5.60526,5.60562,15000000.0
2006-12-08 03:30:00,5.60556,5.60694,5.60487,5.60487,10000000.0
2006-12-08 03:31:00,5.6051,5.60652,5.6051,5.60593,13000000.0
2006-12-08 03:32:00,5.60537,5.6067,5.60524,5.60561,16000000.0
2006-12-08 03:33:00,5.60551,5.60652,5.60549,5.6064,13000000.0
2006-12-08 03:34:00,5.60604,5.60675,5.60479,5.60556,16000000.0
2006-12-08 03:35:00,5.60524,5.6058,5.60472,5.60524,10000000.0
2006-12-08 03:36:00,5.60582,5.60591,5.60451,5.60451,11000000.0
2006-12-08 03:37:00,5.60508,5.60561,5.60508,5.60518,13000000.0
2006-12-08 03:38:00,5.60528,5.6058,5.60439,5.60532,13000000.0
2006-12-08 03:39:00,5.60507,5.60559,5.6046,5.6053,13000000.0
2006-12-08 03:40:00,5.60483,5.60606,5.60445,5.6054,12000000.0
2006-12-08 03:41:00,5.60546,5.60602,5.60447,5.60462,16000000.0
2006-12-08 03:42:00,5.60489,5.60576,5.60459,5.60464,21000000.0
2006-12-08 03:43:00,5.60434,5.606,5.60434,5.606,18000000.0
2006-12-08 03:44:00,5.60635,5.60637,5.60601,5.60637,15000000.0
2006-12-08 03:45:00,5.60609,5.60637,5.60603,5.60637,9000000.0
2006-12-08 03:46:00,5.60638,5.60638,5.60607,5.60625,8000000.0
2006-12-08 03:47:00,5.60525,5.60595,5.60451,5.60534,11000000.0
2006-12-08 03:48:00,5.60547,5.6063,5.60505,5.60602,9000000.0
2006-12-08 03:49:00,5.60559,5.60641,5.60454,5.60641,16000000.0
2006-12-08 03:50:00,5.60619,5.60623,5.60524,5.60561,19000000.0
2006-12-08 03:51:00,5.6055,5.60607,5.6053,5.60594,9000000.0
2006-12-08 03:52:00,5.60597,5.60669,5.60542,5.60563,19000000.0
2006-12-08 03:53:00,5.60571,5.60648,5.60538,5.60555,10000000.0
2006-12-08 03:54:00,5.60558,5.60604,5.60502,5.60519,17000000.0
2006-12-08 03:55:00,5.60625,5.60634,5.60497,5.60558,16000000.0
2006-12-08 03:56:00,5.60519,5.60539,5.60491,5.60491,7000000.0
2006-12-08 03:57:00,5.60482,5.60501,5.60474,5.60477,11000000.0
2006-12-08 03:58:00,5.60514,5.60638,5.60514,5.60595,12000000.0
2006-12-08 03:59:00,5.60581,5.60608,5.60546,5.60551,17000000.0
2006-12-08 04:00:00,5.60484,5.60568,5.60429,5.60528,12000000.0
2006-12-08 04:01:00,5.60545,5.60605,5.6047,5.60538,16000000.0
2006-12-08 04:02:00,5.60453,5.60601,5.6044,5.60524,14000000.0
2006-12-08 04:03:00,5.60485,5.60525,5.60428,5.60472,12000000.0
2006-12-08 04:04:00,5.6045,5.60602,5.6045,5.60532,16000000.0
2006-12-08 04:05:00,5.60512,5.6061,5.6046,5.60509,13000000.0
2006-12-08 04:06:00,5.60478,5.60611,5.60436,5.60591,16000000.0
2006-12-08 04:07:00,5.60582,5.60669,5.60538,5.60566,13000000.0
2006-12-08 04:08:00,5.6059,5.60682,5.6059,5.60642,14000000.0
2006-12-08 04:09:00,5.60551,5.60624,5.60551,5.60563,10000000.0
2006-12-08 04:10:00,5.60595,5.60653,5.60508,5.60619,12000000.0
2006-12-08 04:11:00,5.6059,5.60618,5.60484,5.60498,14000000.0
2006-12-08 04:12:00,5.60494,5.60551,5.60461,5.60478,19000000.0
2006-12-08 04:13:00,5.60515,5.60579,5.60422,5.60474,20000000.0
2006-12-08 04:14:00,5.6046,5.60544,5.60444,5.60463,12000000.0
2006-12-08 04:15:00,5.60447,5.60494,5.60425,5.60473,8000000.0
2006-12-08 04:16:00,5.60478,5.60569,5.60478,5.60508,13000000.0
2006-12-08 04:17:00,5.60515,5.60548,5.60385,5.60548,15000000.0
2006-12-08 04:18:00,5.60446,5.60534,5.60395,5.60477,9000000.0
2006-12-08 04:19:00,5.60485,5.60495,5.60369,5.60452,12000000.0
2006-12-08 04:20:00,5.60417,5.60437,5.60294,5.60348,9000000.0
2006-12-08 04:21:00,5.60378,5.60475,5.60283,5.60425,17000000.0
2006-12-08 04:22:00,5.60395,5.60448,5.60272,5.60441,14000000.0
2006-12-08 04:23:00,5.6028,5.60387,5.60262,5.60337,10000000.0
2006-12-08 04:24:00,5.60333,5.60398,5.60254,5.60365,12000000.0
2006-12-08 04:25:00,5.60416,5.60449,5.60305,5.60416,10000000.0
2006-12-08 04:26:00,5.60364,5.6043,5.60352,5.60393,7000000.0
2006-12-08 04:27:00,5.60364,5.60416,5.60272,5.60272,15000000.0
2006-12-08 04:28:00,5.60222,5.60396,5.60222,5.60396,7000000.0
2006-12-08 04:29:00,5.60418,5.60418,5.60283,5.60398,14000000.0
2006-12-08 04:30:00,5.6047,5.6047,5.60335,5.6038,11000000.0
2006-12-08 04:31:00,5.60374,5.60446,5.60276,5.60318,15000000.0
2006-12-08 04:32:00,5.60349,5.60349,5.60279,5.60304,17000000.0
2006-12-08 04:33:00,5.60265,5.60287,5.60265,5.60281,14000000.0
2006-12-08 04:34:00,5.60296,5.60436,5.60296,5.60408,9000000.0
2006-12-08 04:35:00,5.60376,5.60452,5.60327,5.60345,12000000.0
2006-12-08 04:36:00,5.6032,5.60333,5.60304,5.60313,12000000.0
2006-12-08 04:37:00,5.60359,5.60444,5.60325,5.60374,12000000.0
2006-12-08 04:38:00,5.6044,5.6044,5.60319,5.60343,11000000.0
2006-12-08 04:39:00,5.60344,5.60451,5.60292,5.60366,17000000.0
2006-12-08 04:40:00,5.60349,5.60452,5.60317,5.60351,9000000.0
2006-12-08 04:41:00,5.60346,5.60391,5.60324,5.60367,10000000.0
2006-12-08 04:42:00,5.6036,5.6036,5.60297,5.60297,8000000.0
2006-12-08 04:43:00,5.60308,5.60432,5.60262,5.60367,18000000.0
2006-12-08 04:44:00,5.60354,5.60392,5.60302,5.60361,9000000.0
2006-12-08 04:45:00,5.60463,5.60526,5.604,5.60504,9000000.0
2006-12-08 04:46:00,5.60502,5.60502,5.60366,5.60468,16000000.0
2006-12-08 04:47:00,5.60484,5.60484,5.60355,5.60406,12000000.0
2006-12-08 04:48:00,5.60387,5.60439,5.60372,5.60386,10000000.0
2006-12-08 04:49:00,5.60429,5.60508,5.60376,5.60389,16000000.0
2006-12-08 04:50:00,5.60419,5.60454,5.60363,5.60394,16000000.0
2006-12-08 04:51:00,5.6043,5.60553,5.6043,5.60501,20000000.0
2006-12-08 04:52:00,5.60452,5.60489,5.60335,5.60335,13000000.0
2006-12-08 04:53:00,5.60369,5.60494,5.60369,5.60407,11000000.0
2006-12-08 04:54:00,5.60427,5.60485,5.60377,5.60397,11000000.0
2006-12-08 04:55:00,5.60372,5.60507,5.60372,5.60507,12000000.0
2006-12-08 04:56:00,5.60446,5.60489,5.60336,5.60481,16000000.0
2006-12-08 04:57:00,5.60486,5.60486,5.60401,5.6043,7000000.0
2006-12-08 04:58:00,5.60421,5.60478,5.60312,5.60417,13000000.0
2006-12-08 04:59:00,5.60408,5.605,5.60332,5.60332,17000000.0
2006-12-08 05:00:00,5.60452,5.60452,5.6039,5.60396,10000000.0
2006-12-08 05:01:00,5.6039,5.6039,5.60316,5.60316,13000000.0
2006-12-08 05:02:00,5.60364,5.60471,5.60364,5.60448,18000000.0
2006-12-08 05:03:00,5.6043,5.60496,5.60383,5.60447,9000000.0
2006-12-08 05:04:00,5.60444,5.60561,5.60417,5.60467,12000000.0
2006-12-08 05:05:00,5.60479,5.60479,5.60299,5.60299,10000000.0
2006-12-08 05:06:00,5.6049,5.60513,5.60355,5.60359,20000000.0
2006-12-08 05:07:00,5.60376,5.60445,5.60339,5.60361,10000000.0
2006-12-08 05:08:00,5.60305,5.60396,5.60305,5.60396,17000000.0
2006-12-08 05:09:00,5.6051,5.6051,5.60394,5.60394,15000000.0
2006-12-08 05:10:00,5.60456,5.60478,5.60363,5.60375,10000000.0
2006-12-08 05:11:00,5.60364,5.60368,5.60327,5.60347,16000000.0
2006-12-08 05:12:00,5.604,5.6052,5.604,5.60471,7000000.0
2006-12-08 05:13:00,5.60453,5.60494,5.60386,5.60407,12000000.0
2006-12-08 05:14:00,5.60418,5.60519,5.60396,5.60517,14000000.0
2006-12-08 05:15:00,5.60516,5.60516,5.60337,5.60407,16000000.0
2006-12-08 05:16:00,5.60407,5.6054,5.60404,5.60491,15000000.0
2006-12-08 05:17:00,5.60483,5.60589,5.60437,5.60476,10000000.0
2006-12-08 05:18:00,5.60484,5.60555,5.60426,5.60481,13000000.0
2006-12-08 05:19:00,5.60457,5.60563,5.60457,5.6055,13000000.0
2006-12-08 05:20:00,5.60497,5.6058,5.60421,5.6045,20000000.0
2006-12-08 05:21:00,5.60443,5.60565,5.60443,5.6049,9000000.0
2006-12-08 05:22:00,5.60462,5.60561,5.60424,5.60519,17000000.0
2006-12-08 05:23:00,5.60547,5.60566,5.60424,5.60426,14000000.0
2006-12-08 05:24:00,5.60437,5.60592,5.60437,5.60485,19000000.0
2006-12-08 05:25:00,5.60463,5.60571,5.60421,5.60476,13000000.0
2006-12-08 05:26:00,5.60462,5.60588,5.60462,5.60465,13000000.0
2006-12-08 05:27:00,5.60455,5.60459,5.60437,5.60443,13000000.0
2006-12-08 05:28:00,5.60465,5.60468,5.60443,5.60449,10000000.0
2006-12-08 05:29:00,5.60474,5.60561,5.60408,5.60561,17000000.0
2006-12-08 05:30:00,5.60511,5.60547,5.60428,5.60456,21000000.0
2006-12-08 05:31:00,5.60498,5.60531,5.60383,5.60444,13000000.0
2006-12-08 05:32:00,5.60472,5.605,5.60398,5.6047,16000000.0
2006-12-08 05:33:00,5.6048,5.60545,5.60369,5.6051,13000000.0
2006-12-08 05:34:00,5.6041,5.6057,5.6041,5.60467,13000000.0
2006-12-08 05:35:00,5.60486,5.60548,5.60439,5.60548,14000000.0
2006-12-08 05:36:00,5.60417,5.60581,5.60417,5.60491,18000000.0
2006-12-08 05:37:00,5.60496,5.60625,5.60412,5.60412,12000000.0
2006-12-08 05:38:00,5.60512,5.60636,5.60438,5.60616,13000000.0
2006-12-08 05:39:00,5.60617,5.60674,5.60543,5.60543,21000000.0
2006-12-08 05:40:00,5.60548,5.60665,5.6054,5.60657,14000000.0
2006-12-08 05:41:00,5.60608,5.60656,5.60486,5.60554,13000000.0
2006-12-08 05:42:00,5.60558,5.6059,5.60478,5.60478,8000000.0
2006-12-08 05:43:00,5.60501,5.60642,5.60501,5.60642,13000000.0
2006-12-08 05:44:00,5.60594,5.60653,5.60508,5.60553,13000000.0
2006-12-08 05:45:00,5.60548,5.60672,5.60475,5.60601,24000000.0
2006-12-08 05:46:00,5.60634,5.60651,5.60488,5.60555,14000000.0
2006-12-08 05:47:00,5.60496,5.60562,5.60476,5.60531,11000000.0
2006-12-08 05:48:00,5.60485,5.60636,5.6048,5.60524,18000000.0
2006-12-08 05:49:00,5.60574,5.6062,5.60479,5.60479,10000000.0
2006-12-08 05:50:00,5.60474,5.6061,5.60474,5.60534,10000000.0
2006-12-08 05:51:00,5.6054,5.60562,5.60473,5.60512,11000000.0
2006-12-08 05:52:00,5.60477,5.60613,5.60477,5.60613,19000000.0
2006-12-08 05:53:00,5.60447,5.60616,5.60447,5.60607,15000000.0
2006-12-08 05:54:00,5.60532,5.60537,5.6045,5.60482,7000000.0
2006-12-08 05:55:00,5.60469,5.60505,5.60327,5.60437,12000000.0
2006-12-08 05:56:00,5.605,5.60545,5.60377,5.60514,16000000.0
2006-12-08 05:57:00,5.60505,5.60525,5.60418,5.60509,11000000.0
2006-12-08 05:58:00,5.60348,5.60575,5.60348,5.60465,22000000.0
2006-12-08 05:59:00,5.60425,5.60449,5.60425,5.60449,9000000.0
2006-12-08 06:00:00,5.60503,5.60578,5.60473,5.60473,17000000.0
2006-12-08 06:01:00,5.6049,5.60602,5.60471,5.60471,18000000.0
2006-12-08 06:02:00,5.60485,5.60584,5.60472,5.60514,18000000.0
2006-12-08 06:03:00,5.60398,5.60535,5.60398,5.60479,16000000.0
2006-12-08 06:04:00,5.60479,5.60503,5.604,5.60459,8000000.0
2006-12-08 06:05:00,5.60475,5.60574,5.60439,5.60492,10000000.0
2006-12-08 06:06:00,5.60433,5.60488,5.60346,5.60449,27000000.0
2006-12-08 06:07:00,5.60428,5.60528,5.60404,5.60445,17000000.0
2006-12-08 06:08:00,5.60475,5.60489,5.60347,5.60461,14000000.0
2006-12-08 06:09:00,5.60392,5.60468,5.6038,5.60443,13000000.0
2006-12-08 06:10:00,5.60493,5.60554,5.60358,5.60501,14000000.0
2006-12-08 06:11:00,5.6047,5.6047,5.60423,5.60427,16000000.0
2006-12-08 06:12:00,5.60451,5.60459,5.60366,5.60375,17000000.0
2006-12-08 06:13:00,5.60505,5.60505,5.60331,5.60331,14000000.0
2006-12-08 06:14:00,5.60331,5.6048,5.60331,5.60334,12000000.0
2006-12-08 06:15:00,5.60272,5.60296,5.60267,5.60283,13000000.0
2006-12-08 06:16:00,5.60267,5.60296,5.6026,5.60294,14000000.0
2006-12-08 06:17:00,5.60278,5.60301,5.60266,5.60266,11000000.0
2006-12-08 06:18:00,5.60347,5.6047,5.60347,5.60385,12000000.0
2006-12-08 06:19:00,5.60413,5.6044,5.60327,5.60343,19000000.0
2006-12-08 06:20:00,5.60295,5.60314,5.60291,5.60312,11000000.0
2006-12-08 06:21:00,5.60302,5.60319,5.60296,5.60316,9000000.0
2006-12-08 06:22:00,5.60308,5.60321,5.60291,5.60298,22000000.0
2006-12-08 06:23:00,5.60312,5.6033,5.603,5.60303,18000000.0
2006-12-08 06:24:00,5.60354,5.60391,5.60329,5.60367,8000000.0
2006-12-08 06:25:00,5.60397,5.60454,5.60327,5.60438,9000000.0
2006-12-08 06:26:00,5.60387,5.60403,5.60321,5.60326,13000000.0
2006-12-08 06:27:00,5.60332,5.60381,5.60274,5.60274,15000000.0
2006-12-08 06:28:00,5.60272,5.60397,5.60272,5.60337,18000000.0
2006-12-08 06:29:00,5.603,5.60417,5.60251,5.60299,16000000.0
2006-12-08 06:30:00,5.60339,5.60352,5.60329,5.60352,10000000.0
2006-12-08 06:31:00,5.60322,5.60439,5.60322,5.60338,13000000.0
2006-12-08 06:32:00,5.60314,5.60354,5.60269,5.60352,10000000.0
2006-12-08 06:33:00,5.60363,5.60363,5.60217,5.60235,10000000.0
2006-12-08 06:34:00,5.60234,5.6025,5.60208,5.6025,15000000.0
2006-12-08 06:35:00,5.60358,5.60366,5.60236,5.60354,13000000.0
2006-12-08 06:36:00,5.60344,5.60407,5.60239,5.60283,23000000.0
2006-12-08 06:37:00,5.60419,5.60419,5.60288,5.60294,11000000.0
2006-12-08 06:38:00,5.60302,5.60302,5.60221,5.60248,17000000.0
2006-12-08 06:39:00,5.60252,5.60252,5.6022,5.60231,8000000.0
2006-12-08 06:40:00,5.60271,5.6037,5.60241,5.60341,15000000.0
2006-12-08 06:41:00,5.60318,5.60426,5.60239,5.60254,15000000.0
2006-12-08 06:42:00,5.6028,5.6042,5.60263,5.60373,16000000.0
2006-12-08 06:43:00,5.60345,5.60396,5.6027,5.60346,12000000.0
2006-12-08 06:44:00,5.60418,5.60492,5.60298,5.60298,13000000.0
2006-12-08 06:45:00,5.6029,5.60459,5.6029,5.60459,14000000.0
2006-12-08 06:46:00,5.60441,5.60441,5.60294,5.6031,12000000.0
2006-12-08 06:47:00,5.6023,5.60282,5.60226,5.6023,11000000.0
2006-12-08 06:48:00,5.60264,5.60398,5.60264,5.60321,15000000.0
2006-12-08 06:49:00,5.6028,5.60496,5.6028,5.60377,17000000.0
2006-12-08 06:50:00,5.6041,5.6052,5.60364,5.60459,13000000.0
2006-12-08 06:51:00,5.60458,5.60534,5.60406,5.60501,8000000.0
2006-12-08 06:52:00,5.60461,5.60469,5.60362,5.60369,14000000.0
2006-12-08 06:53:00,5.60485,5.6057,5.6046,5.60532,13000000.0
2006-12-08 06:54:00,5.60575,5.60581,5.60459,5.60459,8000000.0
2006-12-08 06:55:00,5.60388,5.60485,5.60357,5.60458,10000000.0
2006-12-08 06:56:00,5.60454,5.60506,5.60354,5.60354,11000000.0
2006-12-08 06:57:00,5.60391,5.60495,5.6033,5.604,17000000.0
2006-12-08 06:58:00,5.60406,5.60483,5.60361,5.60405,12000000.0
2006-12-08 06:59:00,5.60282,5.60329,5.60269,5.60294,14000000.0
2006-12-08 07:00:00,5.60328,5.60551,5.60328,5.6044,11000000.0
2006-12-08 07:01:00,5.60417,5.60565,5.60417,5.605,10000000.0
2006-12-08 07:02:00,5.60566,5.6068,5.60545,5.60639,14000000.0
2006-12-08 07:03:00,5.60714,5.60734,5.60638,5.60644,7000000.0
2006-12-08 07:04:00,5.60643,5.60672,5.60577,5.60613,16000000.0
2006-12-08 07:05:00,5.60636,5.60733,5.6048,5.6066,15000000.0
2006-12-08 07:06:00,5.60614,5.6062,5.60469,5.60545,16000000.0
2006-12-08 07:07:00,5.60526,5.60568,5.60454,5.60456,12000000.0
2006-12-08 07:08:00,5.60506,5.60576,5.60476,5.60476,8000000.0
2006-12-08 07:09:00,5.60458,5.60546,5.60435,5.60438,8000000.0
2006-12-08 07:10:00,5.60565,5.60607,5.60517,5.60536,16000000.0
2006-12-08 07:11:00,5.6059,5.60639,5.60444,5.60444,17000000.0
2006-12-08 07:12:00,5.60637,5.60637,5.60458,5.60498,20000000.0
2006-12-08 07:13:00,5.60544,5.60559,5.60426,5.60429,18000000.0
2006-12-08 07:14:00,5.60585,5.60612,5.60497,5.60497,11000000.0
2006-12-08 07:15:00,5.60548,5.6068,5.60484,5.60484,18000000.0
2006-12-08 07:16:00,5.60488,5.6066,5.60488,5.6051,18000000.0
2006-12-08 07:17:00,5.60641,5.60679,5.60499,5.60637,12000000.0
2006-12-08 07:18:00,5.60677,5.60709,5.60542,5.60592,18000000.0
2006-12-08 07:19:00,5.60713,5.60836,5.60693,5.60757,14000000.0
2006-12-08 07:20:00,5.60791,5.60801,5.60674,5.60785,18000000.0
2006-12-08 07:21:00,5.60741,5.60741,5.60573,5.60656,13000000.0
2006-12-08 07:22:00,5.60666,5.60666,5.60567,5.60569,14000000.0
2006-12-08 07:23:00,5.60648,5.60742,5.606,5.60662,15000000.0
2006-12-08 07:24:00,5.60557,5.60603,5.60488,5.60503,16000000.0
2006-12-08 07:25:00,5.6057,5.6057,5.60429,5.60495,15000000.0
2006-12-08 07:26:00,5.60494,5.60513,5.60404,5.60404,13000000.0
2006-12-08 07:27:00,5.60453,5.60537,5.60418,5.60479,12000000.0
2006-12-08 07:28:00,5.60479,5.60479,5.60428,5.60445,22000000.0
2006-12-08 07:29:00,5.60472,5.60614,5.60452,5.60454,16000000.0
2006-12-08 07:30:00,5.60461,5.60602,5.60461,5.60516,14000000.0
2006-12-08 07:31:00,5.60571,5.6059,5.60471,5.60482,13000000.0
2006-12-08 07:32:00,5.60462,5.60618,5.60435,5.60545,9000000.0
2006-12-08 07:33:00,5.60442,5.60544,5.60441,5.60523,7000000.0
2006-12-08 07:34:00,5.6051,5.60603,5.60448,5.60509,18000000.0
2006-12-08 07:35:00,5.60578,5.60578,5.6047,5.60517,9000000.0
2006-12-08 07:36:00,5.605,5.60573,5.60447,5.60573,13000000.0
2006-12-08 07:37:00,5.6054,5.60574,5.60478,5.60491,11000000.0
2006-12-08 07:38:00,5.60457,5.60475,5.60446,5.60475,11000000.0
2006-12-08 07:39:00,5.60461,5.60478,5.60449,5.60469,19000000.0
2006-12-08 07:40:00,5.6052,5.60664,5.60482,5.60619,11000000.0
2006-12-08 07:41:00,5.60581,5.60612,5.60516,5.6059,7000000.0
2006-12-08 07:42:00,5.6056,5.60612,5.60487,5.60549,13000000.0
2006-12-08 07:43:00,5.60514,5.60582,5.60477,5.60477,14000000.0
2006-12-08 07:44:00,5.6043,5.60588,5.6042,5.60588,10000000.0
2006-12-08 07:45:00,5.60581,5.60581,5.60383,5.60383,8000000.0
2006-12-08 07:46:00,5.60527,5.60533,5.60399,5.60399,13000000.0
2006-12-08 07:47:00,5.60523,5.60523,5.60391,5.60429,15000000.0
2006-12-08 07:48:00,5.60447,5.60538,5.60426,5.6047,13000000.0
2006-12-08 07:49:00,5.60507,5.60548,5.60479,5.6054,10000000.0
2006-12-08 07:50:00,5.60496,5.60605,5.60476,5.60541,17000000.0
2006-12-08 07:51:00,5.60543,5.60576,5.60417,5.6043,16000000.0
2006-12-08 07:52:00,5.60495,5.60585,5.60484,5.60484,13000000.0
2006-12-08 07:53:00,5.60476,5.60493,5.60471,5.60493,10000000.0
2006-12-08 07:54:00,5.60497,5.60527,5.60448,5.60448,11000000.0
2006-12-08 07:55:00,5.60514,5.606,5.60483,5.60528,12000000.0
2006-12-08 07:56:00,5.60486,5.60586,5.60418,5.60551,13000000.0
2006-12-08 07:57:00,5.60454,5.60578,5.60441,5.60578,8000000.0
2006-12-08 07:58:00,5.6048,5.60591,5.60447,5.60557,14000000.0
2006-12-08 07:59:00,5.60551,5.60558,5.60423,5.60508,15000000.0
2006-12-08 08:00:00,5.60476,5.60612,5.60476,5.60481,10000000.0
2006-12-08 08:01:00,5.60529,5.60557,5.60444,5.60444,13000000.0
2006-12-08 08:02:00,5.60394,5.60583,5.60394,5.60429,14000000.0
2006-12-08 08:03:00,5.60421,5.60532,5.60408,5.60532,12000000.0
2006-12-08 08:04:00,5.6056,5.60577,5.60544,5.60553,16000000.0
2006-12-08 08:05:00,5.60556,5.60568,5.60553,5.60554,14000000.0
2006-12-08 08:06:00,5.60536,5.60579,5.6049,5.60547,19000000.0
2006-12-08 08:07:00,5.60516,5.60572,5.60451,5.60457,19000000.0
2006-12-08 08:08:00,5.60557,5.60557,5.60403,5.60439,11000000.0
2006-12-08 08:09:00,5.60551,5.60551,5.60457,5.60496,10000000.0
2006-12-08 08:10:00,5.60506,5.60606,5.60506,5.60606,16000000.0
2006-12-08 08:11:00,5.60566,5.60575,5.60505,5.60505,9000000.0
2006-12-08 08:12:00,5.60524,5.60577,5.60441,5.60441,10000000.0
2006-12-08 08:13:00,5.60425,5.60517,5.60425,5.60484,11000000.0
2006-12-08 08:14:00,5.60484,5.60585,5.60484,5.60559,12000000.0
2006-12-08 08:15:00,5.60494,5.60624,5.60468,5.60597,15000000.0
2006-12-08 08:16:00,5.60639,5.60688,5.60603,5.60626,14000000.0
2006-12-08 08:17:00,5.60615,5.6067,5.60582,5.60642,10000000.0
2006-12-08 08:18:00,5.60656,5.60656,5.60564,5.60635,9000000.0
2006-12-08 08:19:00,5.60686,5.60723,5.60588,5.60612,11000000.0
2006-12-08 08:20:00,5.60469,5.60697,5.60469,5.60637,11000000.0
2006-12-08 08:21:00,5.60718,5.60718,5.6057,5.60694,20000000.0
2006-12-08 08:22:00,5.60705,5.60705,5.60572,5.60572,8000000.0
2006-12-08 08:23:00,5.60596,5.60706,5.60538,5.60557,12000000.0
2006-12-08 08:24:00,5.60649,5.60695,5.60515,5.60659,13000000.0
2006-12-08 08:25:00,5.60642,5.60712,5.60612,5.60708,12000000.0
2006-12-08 08:26:00,5.60718,5.60718,5.60586,5.6061,13000000.0
2006-12-08 08:27:00,5.60598,5.60648,5.60559,5.60559,11000000.0
2006-12-08 08:28:00,5.6051,5.60633,5.6051,5.60546,8000000.0
2006-12-08 08:29:00,5.60505,5.60609,5.60433,5.60433,12000000.0
2006-12-08 08:30:00,5.60511,5.60596,5.60509,5.60596,11000000.0
2006-12-08 08:31:00,5.60576,5.60619,5.6051,5.60527,10000000.0
2006-12-08 08:32:00,5.60558,5.60635,5.60443,5.60443,13000000.0
2006-12-08 08:33:00,5.60446,5.60521,5.60446,5.60498,11000000.0
2006-12-08 08:34:00,5.60549,5.60593,5.60446,5.60518,17000000.0
2006-12-08 08:35:00,5.60499,5.60557,5.60395,5.60437,11000000.0
2006-12-08 08:36:00,5.6045,5.6056,5.6045,5.60493,10000000.0
2006-12-08 08:37:00,5.60566,5.60566,5.60475,5.60557,9000000.0
2006-12-08 08:38:00,5.60444,5.60612,5.60444,5.60612,18000000.0
2006-12-08 08:39:00,5.60573,5.60594,5.60469,5.6048,8000000.0
2006-12-08 08:40:00,5.60486,5.60558,5.60464,5.60531,7000000.0
2006-12-08 08:41:00,5.60579,5.60588,5.6051,5.6051,16000000.0
2006-12-08 08:42:00,5.6049,5.60619,5.60433,5.60619,14000000.0
2006-12-08 08:43:00,5.60624,5.60624,5.60488,5.60505,12000000.0
2006-12-08 08:44:00,5.60512,5.60512,5.60208,5.60487,9000000.0
2006-12-08 08:45:00,5.60582,5.6059,5.60393,5.60393,18000000.0
2006-12-08 08:46:00,5.60501,5.60586,5.60488,5.60564,14000000.0
2006-12-08 08:47:00,5.60538,5.60566,5.60408,5.60511,18000000.0
2006-12-08 08:48:00,5.60597,5.6068,5.60489,5.60643,12000000.0
2006-12-08 08:49:00,5.60617,5.60821,5.60566,5.60746,14000000.0
2006-12-08 08:50:00,5.60797,5.60797,5.60667,5.60737,16000000.0
2006-12-08 08:51:00,5.60763,5.6084,5.60659,5.60808,21000000.0
2006-12-08 08:52:00,5.60825,5.60825,5.60685,5.60685,20000000.0
2006-12-08 08:53:00,5.60811,5.60811,5.60718,5.60784,7000000.0
2006-12-08 08:54:00,5.60631,5.60779,5.60631,5.60667,17000000.0
2006-12-08 08:55:00,5.60682,5.60682,5.60515,5.60648,12000000.0
2006-12-08 08:56:00,5.60713,5.60728,5.60582,5.60634,17000000.0
2006-12-08 08:57:00,5.60623,5.60653,5.60548,5.60555,16000000.0
2006-12-08 08:58:00,5.60541,5.60674,5.60541,5.60623,12000000.0
2006-12-08 08:59:00,5.60609,5.60739,5.60575,5.60596,13000000.0
2006-12-08 09:00:00,5.60648,5.60648,5.60498,5.60538,17000000.0
2006-12-08 09:01:00,5.60582,5.6065,5.60494,5.60634,13000000.0
2006-12-08 09:02:00,5.60624,5.60626,5.60535,5.60559,8000000.0
2006-12-08 09:03:00,5.60535,5.6062,5.60464,5.6062,16000000.0
2006-12-08 09:04:00,5.60607,5.60662,5.60553,5.60661,8000000.0
2006-12-08 09:05:00,5.60591,5.60609,5.60527,5.60588,11000000.0
2006-12-08 09:06:00,5.60574,5.60681,5.60574,5.60583,10000000.0
2006-12-08 09:07:00,5.6055,5.6067,5.60526,5.6061,10000000.0
2006-12-08 09:08:00,5.6056,5.60606,5.60467,5.60606,19000000.0
2006-12-08 09:09:00,5.60606,5.60651,5.60514,5.6055,16000000.0
2006-12-08 09:10:00,5.60614,5.60715,5.60553,5.60709,8000000.0
2006-12-08 09:11:00,5.60691,5.60709,5.60617,5.60682,11000000.0
2006-12-08 09:12:00,5.60613,5.60669,5.60544,5.60622,16000000.0
2006-12-08 09:13:00,5.60626,5.60626,5.60472,5.60622,15000000.0
2006-12-08 09:14:00,5.60601,5.60625,5.6046,5.60571,17000000.0
2006-12-08 09:15:00,5.60632,5.60732,5.60575,5.60725,12000000.0
2006-12-08 09:16:00,5.60616,5.60616,5.60476,5.60555,14000000.0
2006-12-08 09:17:00,5.60511,5.6069,5.60511,5.6062,14000000.0
2006-12-08 09:18:00,5.60628,5.6073,5.60568,5.60713,18000000.0
2006-12-08 09:19:00,5.60666,5.60666,5.60531,5.6059,14000000.0
2006-12-08 09:20:00,5.60565,5.60634,5.60487,5.60528,18000000.0
2006-12-08 09:21:00,5.60524,5.60661,5.60466,5.60582,17000000.0
2006-12-08 09:22:00,5.60563,5.60578,5.60439,5.60556,13000000.0
2006-12-08 09:23:00,5.60533,5.60607,5.60445,5.60547,12000000.0
2006-12-08 09:24:00,5.60423,5.60595,5.60423,5.60481,14000000.0
2006-12-08 09:25:00,5.60517,5.60646,5.60489,5.60489,9000000.0
2006-12-08 09:26:00,5.60529,5.60659,5.60416,5.60509,13000000.0
2006-12-08 09:27:00,5.6057,5.60607,5.60474,5.60581,13000000.0
2006-12-08 09:28:00,5.60556,5.60624,5.60468,5.60609,19000000.0
2006-12-08 09:29:00,5.60628,5.60639,5.60513,5.60638,14000000.0
2006-12-08 09:30:00,5.60657,5.60674,5.60587,5.60674,15000000.0
2006-12-08 09:31:00,5.60665,5.60669,5.60532,5.60596,11000000.0
2006-12-08 09:32:00,5.60591,5.60771,5.60591,5.60771,16000000.0
2006-12-08 09:33:00,5.60889,5.6089,5.60692,5.60833,9000000.0
2006-12-08 09:34:00,5.60858,5.60858,5.60695,5.60832,18000000.0
2006-12-08 09:35:00,5.60821,5.60945,5.60743,5.60888,14000000.0
2006-12-08 09:36:00,5.60834,5.60947,5.60737,5.60947,16000000.0
2006-12-08 09:37:00,5.60918,5.60964,5.60787,5.60951,20000000.0
2006-12-08 09:38:00,5.60961,5.61063,5.60901,5.61038,19000000.0
2006-12-08 09:39:00,5.61082,5.61094,5.6093,5.61019,16000000.0
2006-12-08 09:40:00,5.6103,5.61098,5.6097,5.61022,12000000.0
2006-12-08 09:41:00,5.61106,5.61133,5.61015,5.6113,18000000.0
2006-12-08 09:42:00,5.61146,5.61146,5.60976,5.61089,16000000.0
2006-12-08 09:43:00,5.61076,5.61114,5.60871,5.60997,15000000.0
2006-12-08 09:44:00,5.61005,5.61005,5.60926,5.60966,13000000.0
2006-12-08 09:45:00,5.60955,5.60955,5.60841,5.6088,13000000.0
2006-12-08 09:46:00,5.60909,5.6091,5.60774,5.60842,17000000.0
2006-12-08 09:47:00,5.6088,5.60899,5.60774,5.60825,13000000.0
2006-12-08 09:48:00,5.60875,5.6094,5.60864,5.60915,16000000.0
2006-12-08 09:49:00,5.60863,5.60922,5.60811,5.60886,17000000.0
2006-12-08 09:50:00,5.60848,5.60888,5.60764,5.60858,12000000.0
2006-12-08 09:51:00,5.6084,5.6094,5.60791,5.6083,16000000.0
2006-12-08 09:52:00,5.60957,5.60957,5.60806,5.6083,16000000.0
2006-12-08 09:53:00,5.60837,5.60895,5.60786,5.60872,15000000.0
2006-12-08 09:54:00,5.60902,5.60902,5.60722,5.60867,15000000.0
2006-12-08 09:55:00,5.60907,5.60921,5.60776,5.60894,15000000.0
2006-12-08 09:56:00,5.60961,5.60961,5.60766,5.60885,17000000.0
2006-12-08 09:57:00,5.60869,5.60904,5.60819,5.60847,12000000.0
2006-12-08 09:58:00,5.60852,5.60986,5.60796,5.60972,14000000.0
2006-12-08 09:59:00,5.61012,5.6106,5.60885,5.61017,10000000.0
2006-12-08 10:00:00,5.60987,5.61002,5.6083,5.60907,11000000.0
2006-12-08 10:01:00,5.60829,5.60936,5.60827,5.60845,24000000.0
2006-12-08 10:02:00,5.60849,5.60967,5.60742,5.60742,14000000.0
2006-12-08 10:03:00,5.60805,5.60893,5.60612,5.60754,16000000.0
2006-12-08 10:04:00,5.60745,5.60745,5.60613,5.60623,10000000.0
2006-12-08 10:05:00,5.60745,5.60859,5.607,5.60859,10000000.0
2006-12-08 10:06:00,5.60731,5.60856,5.60731,5.60804,9000000.0
2006-12-08 10:07:00,5.60763,5.60873,5.60746,5.60868,11000000.0
2006-12-08 10:08:00,5.60847,5.60858,5.60661,5.60661,9000000.0
2006-12-08 10:09:00,5.60773,5.60826,5.60751,5.60757,11000000.0
2006-12-08 10:10:00,5.60708,5.60841,5.60665,5.6082,15000000.0
2006-12-08 10:11:00,5.60838,5.60856,5.60722,5.60801,16000000.0
2006-12-08 10:12:00,5.6086,5.60878,5.60749,5.60779,19000000.0
2006-12-08 10:13:00,5.60801,5.60955,5.60754,5.60955,9000000.0
2006-12-08 10:14:00,5.60922,5.60975,5.60828,5.60852,11000000.0
2006-12-08 10:15:00,5.60957,5.60962,5.60807,5.60859,8000000.0
2006-12-08 10:16:00,5.60952,5.60972,5.60853,5.60972,17000000.0
2006-12-08 10:17:00,5.60924,5.60924,5.60691,5.60691,16000000.0
2006-12-08 10:18:00,5.609,5.60931,5.60717,5.60913,16000000.0
2006-12-08 10:19:00,5.60932,5.60947,5.60821,5.60934,17000000.0
2006-12-08 10:20:00,5.60913,5.60997,5.60818,5.60997,16000000.0
2006-12-08 10:21:00,5.60931,5.60959,5.60824,5.60926,7000000.0
2006-12-08 10:22:00,5.60874,5.60914,5.60832,5.60914,10000000.0
2006-12-08 10:23:00,5.60902,5.60902,5.60719,5.60799,14000000.0
2006-12-08 10:24:00,5.60658,5.6079,5.60607,5.60705,13000000.0
2006-12-08 10:25:00,5.60668,5.60715,5.6054,5.60583,12000000.0
2006-12-08 10:26:00,5.60735,5.60761,5.60632,5.60632,11000000.0
2006-12-08 10:27:00,5.60719,5.60792,5.60636,5.60792,13000000.0
2006-12-08 10:28:00,5.60811,5.60811,5.60683,5.60756,13000000.0
2006-12-08 10:29:00,5.60676,5.60842,5.60676,5.60831,11000000.0
2006-12-08 10:30:00,5.60802,5.60802,5.60692,5.60729,9000000.0
2006-12-08 10:31:00,5.6076,5.60773,5.60628,5.6077,16000000.0
2006-12-08 10:32:00,5.60717,5.60765,5.60619,5.60718,9000000.0
2006-12-08 10:33:00,5.60736,5.60736,5.60601,5.6067,12000000.0
2006-12-08 10:34:00,5.60735,5.60752,5.60667,5.60723,11000000.0
2006-12-08 10:35:00,5.60716,5.60739,5.60596,5.60619,17000000.0
2006-12-08 10:36:00,5.60655,5.60691,5.60642,5.60681,10000000.0
2006-12-08 10:37:00,5.60697,5.60733,5.60643,5.60654,15000000.0
2006-12-08 10:38:00,5.60677,5.60758,5.60588,5.60758,17000000.0
2006-12-08 10:39:00,5.60765,5.60765,5.60545,5.60579,13000000.0
2006-12-08 10:40:00,5.60601,5.60732,5.60574,5.60574,10000000.0
2006-12-08 10:41:00,5.60559,5.60795,5.60538,5.60706,15000000.0
2006-12-08 10:42:00,5.60573,5.60729,5.60573,5.60729,12000000.0
2006-12-08 10:43:00,5.60702,5.60704,5.6053,5.60548,13000000.0
2006-12-08 10:44:00,5.60696,5.60791,5.60636,5.60706,12000000.0
2006-12-08 10:45:00,5.60671,5.60763,5.60658,5.60685,13000000.0
2006-12-08 10:46:00,5.60723,5.60777,5.60699,5.60777,13000000.0
2006-12-08 10:47:00,5.60832,5.60832,5.60671,5.60773,7000000.0
2006-12-08 10:48:00,5.60783,5.60799,5.60622,5.6075,12000000.0
2006-12-08 10:49:00,5.60721,5.60734,5.60636,5.60657,10000000.0
2006-12-08 10:50:00,5.60693,5.60762,5.60611,5.60611,14000000.0
2006-12-08 10:51:00,5.60717,5.60717,5.60614,5.60688,11000000.0
2006-12-08 10:52:00,5.6062,5.60737,5.60604,5.60711,20000000.0
2006-12-08 10:53:00,5.60714,5.60734,5.60598,5.60734,9000000.0
2006-12-08 10:54:00,5.60737,5.60753,5.60599,5.6071,18000000.0
2006-12-08 10:55:00,5.60786,5.60823,5.6061,5.6078,10000000.0
2006-12-08 10:56:00,5.60757,5.6077,5.60652,5.6077,11000000.0
2006-12-08 10:57:00,5.6077,5.6079,5.60695,5.60695,8000000.0
2006-12-08 10:58:00,5.60663,5.60752,5.60643,5.60691,10000000.0
2006-12-08 10:59:00,5.60662,5.60712,5.60548,5.60548,10000000.0
2006-12-08 11:00:00,5.60568,5.6074,5.60552,5.6074,15000000.0
2006-12-08 11:01:00,5.60661,5.60668,5.60575,5.60575,12000000.0
2006-12-08 11:02:00,5.60661,5.60671,5.60492,5.60583,8000000.0
2006-12-08 11:03:00,5.60694,5.60694,5.6055,5.60551,11000000.0
2006-12-08 11:04:00,5.60676,5.60712,5.60599,5.60609,15000000.0
2006-12-08 11:05:00,5.6052,5.60623,5.60476,5.60623,17000000.0
2006-12-08 11:06:00,5.60539,5.60539,5.60336,5.60416,12000000.0
2006-12-08 11:07:00,5.60445,5.60475,5.60348,5.60418,11000000.0
2006-12-08 11:08:00,5.60404,5.60465,5.60258,5.60449,22000000.0
2006-12-08 11:09:00,5.60462,5.60498,5.60343,5.60425,9000000.0
2006-12-08 11:10:00,5.6043,5.6049,5.60366,5.60452,16000000.0
2006-12-08 11:11:00,5.60398,5.60551,5.60372,5.60534,7000000.0
2006-12-08 11:12:00,5.60517,5.60517,5.60358,5.60363,15000000.0
2006-12-08 11:13:00,5.6031,5.60316,5.60204,5.60315,11000000.0
2006-12-08 11:14:00,5.6035,5.60397,5.60228,5.60367,18000000.0
2006-12-08 11:15:00,5.60397,5.60405,5.60252,5.60358,11000000.0
2006-12-08 11:16:00,5.60415,5.60484,5.60299,5.60339,13000000.0
2006-12-08 11:17:00,5.60384,5.60395,5.60253,5.6038,13000000.0
2006-12-08 11:18:00,5.60331,5.6037,5.60245,5.60291,9000000.0
2006-12-08 11:19:00,5.60257,5.60365,5.60169,5.60169,17000000.0
2006-12-08 11:20:00,5.60267,5.60439,5.60238,5.60325,14000000.0
2006-12-08 11:21:00,5.60336,5.60368,5.60219,5.6036,14000000.0
2006-12-08 11:22:00,5.60353,5.60373,5.60223,5.60245,22000000.0
2006-12-08 11:23:00,5.60354,5.60379,5.60212,5.60215,8000000.0
2006-12-08 11:24:00,5.60254,5.60433,5.60254,5.60427,18000000.0
2006-12-08 11:25:00,5.60421,5.60454,5.60302,5.6037,9000000.0
2006-12-08 11:26:00,5.60367,5.60453,5.60317,5.6045,15000000.0
2006-12-08 11:27:00,5.60382,5.60469,5.6033,5.60374,10000000.0
2006-12-08 11:28:00,5.6039,5.6052,5.6039,5.60512,13000000.0
2006-12-08 11:29:00,5.60375,5.60417,5.60245,5.60403,17000000.0
2006-12-08 11:30:00,5.60379,5.60432,5.6025,5.60383,13000000.0
2006-12-08 11:31:00,5.60329,5.60437,5.60329,5.60437,12000000.0
2006-12-08 11:32:00,5.6042,5.60443,5.60284,5.604,20000000.0
2006-12-08 11:33:00,5.60478,5.60478,5.60312,5.60438,16000000.0
2006-12-08 11:34:00,5.60493,5.60493,5.60343,5.6047,13000000.0
2006-12-08 11:35:00,5.60307,5.60472,5.60307,5.60361,14000000.0
2006-12-08 11:36:00,5.60364,5.605,5.60364,5.60414,11000000.0
2006-12-08 11:37:00,5.60398,5.60474,5.60289,5.60465,16000000.0
2006-12-08 11:38:00,5.60359,5.60429,5.60322,5.60323,8000000.0
2006-12-08 11:39:00,5.6039,5.60508,5.60373,5.60508,11000000.0
2006-12-08 11:40:00,5.60499,5.60499,5.60355,5.60421,12000000.0
2006-12-08 11:41:00,5.60474,5.60496,5.60397,5.60417,10000000.0
2006-12-08 11:42:00,5.60463,5.60532,5.60429,5.60516,10000000.0
2006-12-08 11:43:00,5.60525,5.6068,5.60459,5.60595,17000000.0
2006-12-08 11:44:00,5.60445,5.60601,5.60418,5.6045,15000000.0
2006-12-08 11:45:00,5.60574,5.60574,5.60428,5.60512,16000000.0
2006-12-08 11:46:00,5.60528,5.60601,5.60459,5.60498,7000000.0
2006-12-08 11:47:00,5.60534,5.60647,5.60478,5.60604,16000000.0
2006-12-08 11:48:00,5.60583,5.60583,5.60417,5.6052,13000000.0
2006-12-08 11:49:00,5.60563,5.60583,5.60467,5.60583,10000000.0
2006-12-08 11:50:00,5.60572,5.60607,5.60484,5.60534,12000000.0
2006-12-08 11:51:00,5.60643,5.60842,5.60568,5.60833,14000000.0
2006-12-08 11:52:00,5.60844,5.60844,5.60568,5.60619,18000000.0
2006-12-08 11:53:00,5.60586,5.60629,5.60488,5.60495,16000000.0
2006-12-08 11:54:00,5.60613,5.60613,5.60474,5.60576,8000000.0
2006-12-08 11:55:00,5.60658,5.6072,5.60594,5.60683,8000000.0
2006-12-08 11:56:00,5.60668,5.60694,5.60575,5.60575,8000000.0
2006-12-08 11:57:00,5.60514,5.60577,5.6045,5.60577,11000000.0
2006-12-08 11:58:00,5.60576,5.60592,5.60489,5.6059,14000000.0
2006-12-08 11:59:00,5.60404,5.60586,5.60404,5.60453,11000000.0
2006-12-08 12:00:00,5.60523,5.60597,5.60505,5.60591,15000000.0
2006-12-08 12:01:00,5.60482,5.60529,5.60382,5.60522,13000000.0
2006-12-08 12:02:00,5.60495,5.60525,5.60335,5.60525,15000000.0
2006-12-08 12:03:00,5.60496,5.6055,5.60394,5.6055,11000000.0
2006-12-08 12:04:00,5.60608,5.60628,5.6049,5.60601,9000000.0
2006-12-08 12:05:00,5.60603,5.60611,5.60458,5.60522,9000000.0
2006-12-08 12:06:00,5.60571,5.60635,5.60512,5.60635,15000000.0
2006-12-08 12:07:00,5.60651,5.6067,5.60504,5.6067,11000000.0
2006-12-08 12:08:00,5.6058,5.60797,5.60558,5.60797,8000000.0
2006-12-08 12:09:00,5.60785,5.60785,5.60588,5.60653,18000000.0
2006-12-08 12:10:00,5.60742,5.60761,5.60624,5.60753,14000000.0
2006-12-08 12:11:00,5.60685,5.60734,5.60666,5.60699,9000000.0
2006-12-08 12:12:00,5.60689,5.60737,5.60555,5.60678,18000000.0
2006-12-08 12:13:00,5.60751,5.60848,5.60651,5.60752,12000000.0
2006-12-08 12:14:00,5.60718,5.60852,5.6064,5.60852,10000000.0
2006-12-08 12:15:00,5.60731,5.60841,5.60696,5.60826,8000000.0
2006-12-08 12:16:00,5.60795,5.60867,5.60691,5.6085,14000000.0
2006-12-08 12:17:00,5.60869,5.60869,5.60684,5.60844,13000000.0
2006-12-08 12:18:00,5.60756,5.60811,5.60671,5.60758,10000000.0
2006-12-08 12:19:00,5.60832,5.60832,5.60595,5.60607,11000000.0
2006-12-08 12:20:00,5.60685,5.60715,5.60572,5.60715,8000000.0
2006-12-08 12:21:00,5.60703,5.60703,5.60557,5.60639,20000000.0
2006-12-08 12:22:00,5.60622,5.60682,5.60534,5.60664,14000000.0
2006-12-08 12:23:00,5.60576,5.6069,5.60539,5.60542,11000000.0
2006-12-08 12:24:00,5.60716,5.6072,5.60519,5.6072,17000000.0
2006-12-08 12:25:00,5.60668,5.60708,5.60554,5.60644,12000000.0
2006-12-08 12:26:00,5.60725,5.60737,5.60584,5.60666,7000000.0
2006-12-08 12:27:00,5.60702,5.60702,5.60487,5.60487,7000000.0
2006-12-08 12:28:00,5.60667,5.60766,5.60601,5.60706,19000000.0
2006-12-08 12:29:00,5.60663,5.6071,5.60585,5.60664,12000000.0
2006-12-08 12:30:00,5.60695,5.60892,5.60695,5.60858,10000000.0
2006-12-08 12:31:00,5.60836,5.60956,5.60735,5.6075,12000000.0
2006-12-08 12:32:00,5.60754,5.60825,5.6071,5.60812,12000000.0
2006-12-08 12:33:00,5.60822,5.60859,5.60707,5.60733,15000000.0
2006-12-08 12:34:00,5.60798,5.60798,5.6064,5.60717,12000000.0
2006-12-08 12:35:00,5.60788,5.60851,5.60668,5.60845,12000000.0
2006-12-08 12:36:00,5.60816,5.60843,5.60651,5.60777,15000000.0
2006-12-08 12:37:00,5.60773,5.60828,5.60708,5.60828,8000000.0
2006-12-08 12:38:00,5.60825,5.60825,5.60715,5.60718,15000000.0
2006-12-08 12:39:00,5.60811,5.60846,5.60703,5.60703,14000000.0
2006-12-08 12:40:00,5.60723,5.60798,5.60628,5.60798,18000000.0
2006-12-08 12:41:00,5.60823,5.6085,5.60721,5.60831,11000000.0
2006-12-08 12:42:00,5.608,5.6088,5.60694,5.60816,17000000.0
2006-12-08 12:43:00,5.60872,5.60877,5.60752,5.60877,11000000.0
2006-12-08 12:44:00,5.60844,5.60844,5.60687,5.60687,13000000.0
2006-12-08 12:45:00,5.60664,5.60884,5.60664,5.60862,10000000.0
2006-12-08 12:46:00,5.60842,5.60857,5.60703,5.60822,20000000.0
2006-12-08 12:47:00,5.60753,5.60809,5.6073,5.60809,10000000.0
2006-12-08 12:48:00,5.60778,5.60831,5.60751,5.60783,10000000.0
2006-12-08 12:49:00,5.60773,5.6081,5.60649,5.6078,15000000.0
2006-12-08 12:50:00,5.60804,5.60847,5.60693,5.60777,14000000.0
2006-12-08 12:51:00,5.60791,5.60917,5.60733,5.60917,14000000.0
2006-12-08 12:52:00,5.60927,5.60929,5.60797,5.60929,9000000.0
2006-12-08 12:53:00,5.60831,5.60988,5.60819,5.60988,9000000.0
2006-12-08 12:54:00,5.60857,5.60981,5.60857,5.60972,20000000.0
2006-12-08 12:55:00,5.61004,5.61014,5.60854,5.61014,12000000.0
2006-12-08 12:56:00,5.60959,5.61038,5.60922,5.60998,7000000.0
2006-12-08 12:57:00,5.60991,5.61059,5.60866,5.61017,13000000.0
2006-12-08 12:58:00,5.6098,5.61042,5.60856,5.60873,16000000.0
2006-12-08 12:59:00,5.60955,5.61021,5.6082,5.61012,14000000.0
2006-12-08 13:00:00,5.61003,5.61035,5.60874,5.61031,12000000.0
2006-12-08 13:01:00,5.60953,5.61034,5.60878,5.61023,17000000.0
2006-12-08 13:02:00,5.61069,5.61069,5.6091,5.61013,10000000.0
2006-12-08 13:03:00,5.60843,5.61028,5.60843,5.61028,22000000.0
2006-12-08 13:04:00,5.61047,5.6107,5.60983,5.6105,20000000.0
2006-12-08 13:05:00,5.61013,5.6105,5.60911,5.60911,14000000.0
2006-12-08 13:06:00,5.609,5.61038,5.60875,5.60976,17000000.0
2006-12-08 13:07:00,5.60991,5.60991,5.60816,5.60916,22000000.0
2006-12-08 13:08:00,5.60824,5.60915,5.60758,5.60835,12000000.0
2006-12-08 13:09:00,5.60881,5.60935,5.60814,5.60935,12000000.0
2006-12-08 13:10:00,5.60945,5.60998,5.6086,5.60961,20000000.0
2006-12-08 13:11:00,5.60989,5.6103,5.60858,5.60862,12000000.0
2006-12-08 13:12:00,5.60853,5.60984,5.60853,5.60879,16000000.0
2006-12-08 13:13:00,5.60867,5.61002,5.60867,5.60894,14000000.0
2006-12-08 13:14:00,5.60853,5.61021,5.60831,5.60939,17000000.0
2006-12-08 13:15:00,5.61025,5.61025,5.60959,5.61014,7000000.0
2006-12-08 13:16:00,5.60997,5.61056,5.60916,5.61056,9000000.0
2006-12-08 13:17:00,5.61024,5.61037,5.60912,5.60912,15000000.0
2006-12-08 13:18:00,5.60969,5.61099,5.60947,5.60995,17000000.0
2006-12-08 13:19:00,5.61,5.61055,5.6095,5.61038,15000000.0
2006-12-08 13:20:00,5.61082,5.61197,5.61002,5.61165,12000000.0
2006-12-08 13:21:00,5.61145,5.61197,5.61031,5.61158,24000000.0
2006-12-08 13:22:00,5.6114,5.6122,5.61028,5.61156,12000000.0
2006-12-08 13:23:00,5.6115,5.61153,5.61016,5.61024,12000000.0
2006-12-08 13:24:00,5.61042,5.61162,5.60955,5.6106,18000000.0
2006-12-08 13:25:00,5.61028,5.61116,5.60965,5.61013,12000000.0
2006-12-08 13:26:00,5.61091,5.61118,5.60921,5.61082,12000000.0
2006-12-08 13:27:00,5.61083,5.61083,5.6094,5.61016,9000000.0
2006-12-08 13:28:00,5.61035,5.61096,5.60941,5.61096,15000000.0
2006-12-08 13:29:00,5.61067,5.61086,5.61002,5.61086,14000000.0
2006-12-08 13:30:00,5.61037,5.61049,5.60931,5.61049,11000000.0
2006-12-08 13:31:00,5.61074,5.61081,5.60888,5.60993,11000000.0
2006-12-08 13:32:00,5.60979,5.60979,5.60872,5.60872,8000000.0
2006-12-08 13:33:00,5.60965,5.61014,5.60875,5.61014,14000000.0
2006-12-08 13:34:00,5.60883,5.61037,5.60883,5.61013,11000000.0
2006-12-08 13:35:00,5.6092,5.61023,5.60891,5.61022,16000000.0
2006-12-08 13:36:00,5.61049,5.61069,5.60961,5.61039,8000000.0
2006-12-08 13:37:00,5.60952,5.61063,5.60911,5.61053,17000000.0
2006-12-08 13:38:00,5.61041,5.61074,5.60917,5.60917,14000000.0
2006-12-08 13:39:00,5.60959,5.6102,5.60889,5.60901,10000000.0
2006-12-08 13:40:00,5.60964,5.61054,5.60952,5.61054,8000000.0
2006-12-08 13:41:00,5.60874,5.61071,5.60854,5.60979,11000000.0
2006-12-08 13:42:00,5.61055,5.61068,5.60915,5.61021,14000000.0
2006-12-08 13:43:00,5.61041,5.61041,5.60897,5.60949,11000000.0
2006-12-08 13:44:00,5.60945,5.61004,5.60895,5.61003,11000000.0
2006-12-08 13:45:00,5.60969,5.60984,5.60823,5.60948,14000000.0
2006-12-08 13:46:00,5.60869,5.60922,5.60809,5.60921,11000000.0
2006-12-08 13:47:00,5.60874,5.60993,5.60853,5.60961,13000000.0
2006-12-08 13:48:00,5.60887,5.60979,5.60887,5.60927,14000000.0
2006-12-08 13:49:00,5.60758,5.60948,5.60758,5.60925,12000000.0
2006-12-08 13:50:00,5.60852,5.60948,5.60839,5.60946,16000000.0
2006-12-08 13:51:00,5.60924,5.60924,5.60782,5.60782,14000000.0
2006-12-08 13:52:00,5.60864,5.60914,5.6083,5.60865,10000000.0
2006-12-08 13:53:00,5.6087,5.60946,5.6087,5.60923,10000000.0
2006-12-08 13:54:00,5.60928,5.6093,5.60858,5.60858,8000000.0
2006-12-08 13:55:00,5.60863,5.60924,5.60758,5.60871,13000000.0
2006-12-08 13:56:00,5.60923,5.60957,5.60815,5.60946,17000000.0
2006-12-08 13:57:00,5.60982,5.60996,5.60874,5.60938,13000000.0
2006-12-08 13:58:00,5.60956,5.60956,5.60782,5.60889,7000000.0
2006-12-08 13:59:00,5.60787,5.60879,5.60756,5.60756,9000000.0
2006-12-08 14:00:00,5.60891,5.60901,5.60808,5.60888,7000000.0
2006-12-08 14:01:00,5.60896,5.6093,5.60796,5.60821,11000000.0
2006-12-08 14:02:00,5.60926,5.6096,5.60816,5.60876,19000000.0
2006-12-08 14:03:00,5.60885,5.60975,5.60847,5.60902,13000000.0
2006-12-08 14:04:00,5.60907,5.6098,5.60846,5.60916,22000000.0
2006-12-08 14:05:00,5.60908,5.61054,5.60908,5.61021,17000000.0
2006-12-08 14:06:00,5.60986,5.60986,5.60861,5.60861,11000000.0
2006-12-08 14:07:00,5.60883,5.60975,5.60865,5.60955,9000000.0
2006-12-08 14:08:00,5.6077,5.60998,5.6077,5.60998,11000000.0
2006-12-08 14:09:00,5.60967,5.61052,5.60905,5.61024,12000000.0
2006-12-08 14:10:00,5.6097,5.61024,5.60873,5.61024,13000000.0
2006-12-08 14:11:00,5.60987,5.61083,5.60963,5.61066,14000000.0
2006-12-08 14:12:00,5.61065,5.61065,5.60901,5.60901,11000000.0
2006-12-08 14:13:00,5.60903,5.61074,5.60853,5.61072,11000000.0
2006-12-08 14:14:00,5.60987,5.61053,5.60977,5.61039,7000000.0
2006-12-08 14:15:00,5.60926,5.61047,5.60853,5.61017,14000000.0
2006-12-08 14:16:00,5.61045,5.61047,5.60918,5.60934,13000000.0
2006-12-08 14:17:00,5.60944,5.61031,5.60874,5.60874,22000000.0
2006-12-08 14:18:00,5.60864,5.6106,5.60864,5.6101,15000000.0
2006-12-08 14:19:00,5.61079,5.61196,5.60957,5.61118,12000000.0
2006-12-08 14:20:00,5.61111,5.61111,5.61002,5.61097,7000000.0
2006-12-08 14:21:00,5.6098,5.61011,5.60876,5.60909,13000000.0
2006-12-08 14:22:00,5.60886,5.61098,5.60886,5.61087,8000000.0
2006-12-08 14:23:00,5.61095,5.611,5.60945,5.61038,11000000.0
2006-12-08 14:24:00,5.61032,5.61032,5.6084,5.60875,13000000.0
2006-12-08 14:25:00,5.60894,5.60937,5.60792,5.60877,15000000.0
2006-12-08 14:26:00,5.60782,5.60861,5.6072,5.60816,8000000.0
2006-12-08 14:27:00,5.60812,5.6084,5.60705,5.6083,10000000.0
2006-12-08 14:28:00,5.60788,5.60828,5.60748,5.60828,11000000.0
2006-12-08 14:29:00,5.60838,5.6084,5.60701,5.60797,21000000.0
2006-12-08 14:30:00,5.60791,5.60838,5.60742,5.60838,11000000.0
2006-12-08 14:31:00,5.60776,5.60847,5.60652,5.60746,17000000.0
2006-12-08 14:32:00,5.60834,5.60878,5.60747,5.60865,15000000.0
2006-12-08 14:33:00,5.60864,5.60864,5.60752,5.60828,8000000.0
2006-12-08 14:34:00,5.60821,5.60898,5.60765,5.60809,9000000.0
2006-12-08 14:35:00,5.60839,5.60905,5.60781,5.6089,11000000.0
2006-12-08 14:36:00,5.60898,5.60898,5.6075,5.60815,15000000.0
2006-12-08 14:37:00,5.60661,5.60855,5.60657,5.60851,8000000.0
2006-12-08 14:38:00,5.60867,5.60867,5.60716,5.6076,10000000.0
2006-12-08 14:39:00,5.60736,5.60782,5.60598,5.60739,19000000.0
2006-12-08 14:40:00,5.60689,5.60749,5.60639,5.60722,15000000.0
2006-12-08 14:41:00,5.60754,5.60812,5.60645,5.60732,15000000.0
2006-12-08 14:42:00,5.60711,5.60797,5.60637,5.60708,17000000.0
2006-12-08 14:43:00,5.60762,5.60907,5.60707,5.60846,15000000.0
2006-12-08 14:44:00,5.60862,5.60949,5.60791,5.6084,15000000.0
2006-12-08 14:45:00,5.60912,5.60931,5.60769,5.60902,9000000.0
2006-12-08 14:46:00,5.60934,5.60988,5.60822,5.60988,11000000.0
2006-12-08 14:47:00,5.60939,5.6096,5.60807,5.60959,12000000.0
2006-12-08 14:48:00,5.60874,5.61001,5.60838,5.60985,12000000.0
2006-12-08 14:49:00,5.60825,5.60975,5.60825,5.60929,12000000.0
2006-12-08 14:50:00,5.60882,5.61021,5.60813,5.61006,15000000.0
2006-12-08 14:51:00,5.60909,5.60955,5.60857,5.60874,10000000.0
2006-12-08 14:52:00,5.60959,5.60959,5.60803,5.60807,13000000.0
2006-12-08 14:53:00,5.60844,5.60967,5.60844,5.60844,13000000.0
2006-12-08 14:54:00,5.60811,5.60933,5.60811,5.60857,9000000.0
2006-12-08 14:55:00,5.60822,5.60935,5.608,5.60838,16000000.0
2006-12-08 14:56:00,5.6094,5.6094,5.60799,5.60799,15000000.0
2006-12-08 14:57:00,5.60804,5.61022,5.60804,5.6102,15000000.0
2006-12-08 14:58:00,5.61011,5.61015,5.60865,5.60909,11000000.0
2006-12-08 14:59:00,5.60927,5.60972,5.60855,5.60953,14000000.0
2006-12-08 15:00:00,5.6099,5.61013,5.60859,5.60861,18000000.0
2006-12-08 15:01:00,5.60812,5.61006,5.60812,5.60939,12000000.0
2006-12-08 15:02:00,5.60954,5.60954,5.60837,5.60945,7000000.0
2006-12-08 15:03:00,5.60985,5.61006,5.60862,5.60976,18000000.0
2006-12-08 15:04:00,5.60969,5.61055,5.60862,5.60998,21000000.0
2006-12-08 15:05:00,5.61003,5.61041,5.60951,5.61038,13000000.0
2006-12-08 15:06:00,5.61055,5.61098,5.60914,5.60914,14000000.0
2006-12-08 15:07:00,5.61053,5.61088,5.60922,5.61088,22000000.0
2006-12-08 15:08:00,5.61101,5.61125,5.60981,5.6103,10000000.0
2006-12-08 15:09:00,5.61094,5.61094,5.60911,5.60994,9000000.0
2006-12-08 15:10:00,5.61034,5.61042,5.60893,5.60893,14000000.0
2006-12-08 15:11:00,5.60893,5.60977,5.60853,5.60977,12000000.0
2006-12-08 15:12:00,5.60963,5.61028,5.60889,5.61028,13000000.0
2006-12-08 15:13:00,5.61023,5.61023,5.6087,5.60998,12000000.0
2006-12-08 15:14:00,5.6098,5.61035,5.60911,5.61035,10000000.0
2006-12-08 15:15:00,5.61061,5.61061,5.60904,5.61054,16000000.0
2006-12-08 15:16:00,5.61062,5.61126,5.60961,5.6111,15000000.0
2006-12-08 15:17:00,5.61046,5.61139,5.60996,5.61125,14000000.0
2006-12-08 15:18:00,5.61119,5.61119,5.60942,5.60983,12000000.0
2006-12-08 15:19:00,5.61138,5.61138,5.60943,5.61023,11000000.0
2006-12-08 15:20:00,5.61024,5.61054,5.60939,5.61035,14000000.0
2006-12-08 15:21:00,5.60975,5.6108,5.60946,5.6108,14000000.0
2006-12-08 15:22:00,5.61101,5.61103,5.60973,5.61044,10000000.0
2006-12-08 15:23:00,5.61125,5.61131,5.60997,5.61092,11000000.0
2006-12-08 15:24:00,5.61043,5.61136,5.61015,5.61043,10000000.0
2006-12-08 15:25:00,5.61035,5.61159,5.60969,5.61067,16000000.0
2006-12-08 15:26:00,5.61172,5.61172,5.60889,5.61125,15000000.0
2006-12-08 15:27:00,5.61142,5.61237,5.61005,5.61237,10000000.0
2006-12-08 15:28:00,5.61224,5.61537,5.6122,5.61392,11000000.0
2006-12-08 15:29:00,5.6137,5.61506,5.61227,5.61276,19000000.0
2006-12-08 15:30:00,5.61258,5.62309,5.61258,5.62161,10000000.0
2006-12-08 15:31:00,5.61608,5.61876,5.61117,5.61553,14000000.0
2006-12-08 15:32:00,5.61593,5.62014,5.61497,5.62014,12000000.0
2006-12-08 15:33:00,5.62075,5.62116,5.61713,5.61826,20000000.0
2006-12-08 15:34:00,5.61766,5.61831,5.61419,5.61662,12000000.0
2006-12-08 15:35:00,5.62038,5.62038,5.6121,5.61425,12000000.0
2006-12-08 15:36:00,5.6133,5.6157,5.61309,5.6151,10000000.0
2006-12-08 15:37:00,5.61338,5.61434,5.6125,5.61325,10000000.0
2006-12-08 15:38:00,5.61447,5.61613,5.61246,5.61537,13000000.0
2006-12-08 15:39:00,5.61525,5.61525,5.61303,5.61303,7000000.0
2006-12-08 15:40:00,5.61359,5.61421,5.6122,5.6133,10000000.0
2006-12-08 15:41:00,5.61338,5.614,5.61143,5.61191,9000000.0
2006-12-08 15:42:00,5.61153,5.61186,5.60929,5.61186,13000000.0
2006-12-08 15:43:00,5.61199,5.6138,5.61122,5.61245,16000000.0
2006-12-08 15:44:00,5.61211,5.61335,5.61119,5.61119,14000000.0
2006-12-08 15:45:00,5.6096,5.6096,5.5955,5.5955,15000000.0
2006-12-08 15:46:00,5.59356,5.59554,5.59102,5.59515,13000000.0
2006-12-08 15:47:00,5.5964,5.59716,5.59554,5.59694,9000000.0
2006-12-08 15:48:00,5.59747,5.59747,5.59475,5.59481,21000000.0
2006-12-08 15:49:00,5.5937,5.59473,5.59254,5.59473,23000000.0
2006-12-08 15:50:00,5.59459,5.59489,5.59343,5.59394,12000000.0
2006-12-08 15:51:00,5.59363,5.59476,5.59206,5.59206,19000000.0
2006-12-08 15:52:00,5.59291,5.59318,5.58675,5.58675,15000000.0
2006-12-08 15:53:00,5.58383,5.58489,5.58184,5.58434,14000000.0
2006-12-08 15:54:00,5.58432,5.5882,5.58336,5.58791,15000000.0
2006-12-08 15:55:00,5.58922,5.58922,5.58567,5.58738,12000000.0
2006-12-08 15:56:00,5.58771,5.58944,5.58581,5.58581,18000000.0
2006-12-08 15:57:00,5.58533,5.58686,5.58533,5.58638,10000000.0
2006-12-08 15:58:00,5.58591,5.58906,5.58591,5.58695,22000000.0
2006-12-08 15:59:00,5.58688,5.58791,5.58262,5.58511,12000000.0
2006-12-08 16:00:00,5.58652,5.58665,5.58326,5.58513,12000000.0
2006-12-08 16:01:00,5.58392,5.58488,5.58281,5.58303,12000000.0
2006-12-08 16:02:00,5.58398,5.58624,5.58308,5.58448,13000000.0
2006-12-08 16:03:00,5.58438,5.58708,5.58399,5.58541,13000000.0
2006-12-08 16:04:00,5.58442,5.58586,5.58362,5.58442,11000000.0
2006-12-08 16:05:00,5.58488,5.58611,5.58362,5.58477,9000000.0
2006-12-08 16:06:00,5.58538,5.58582,5.58354,5.58452,14000000.0
2006-12-08 16:07:00,5.58399,5.58445,5.58233,5.5844,15000000.0
2006-12-08 16:08:00,5.58512,5.58583,5.58432,5.58566,15000000.0
2006-12-08 16:09:00,5.5859,5.58633,5.58429,5.58569,17000000.0
2006-12-08 16:10:00,5.58522,5.58604,5.58426,5.58466,14000000.0
2006-12-08 16:11:00,5.58565,5.58609,5.58495,5.58513,9000000.0
2006-12-08 16:12:00,5.5838,5.58518,5.58339,5.58433,15000000.0
2006-12-08 16:13:00,5.58424,5.58569,5.58327,5.5839,14000000.0
2006-12-08 16:14:00,5.58394,5.58472,5.58284,5.58449,12000000.0
2006-12-08 16:15:00,5.58286,5.58348,5.57983,5.58069,14000000.0
2006-12-08 16:16:00,5.58033,5.58228,5.58033,5.58144,13000000.0
2006-12-08 16:17:00,5.58165,5.58233,5.58068,5.58139,18000000.0
2006-12-08 16:18:00,5.58108,5.58222,5.57983,5.5809,13000000.0
2006-12-08 16:19:00,5.58115,5.58174,5.58011,5.58129,8000000.0
2006-12-08 16:20:00,5.5822,5.58415,5.5822,5.58395,13000000.0
2006-12-08 16:21:00,5.58396,5.58396,5.5826,5.58322,12000000.0
2006-12-08 16:22:00,5.5842,5.58472,5.58359,5.58381,11000000.0
2006-12-08 16:23:00,5.58522,5.58548,5.58298,5.58493,14000000.0
2006-12-08 16:24:00,5.58481,5.58519,5.58337,5.58453,15000000.0
2006-12-08 16:25:00,5.58305,5.58509,5.58258,5.58487,11000000.0
2006-12-08 16:26:00,5.58468,5.58468,5.58276,5.58325,8000000.0
2006-12-08 16:27:00,5.58427,5.58433,5.58181,5.58181,10000000.0
2006-12-08 16:28:00,5.58315,5.58409,5.5821,5.58313,15000000.0
2006-12-08 16:29:00,5.58245,5.58298,5.58107,5.58202,7000000.0
2006-12-08 16:30:00,5.58192,5.58198,5.58059,5.58157,16000000.0
2006-12-08 16:31:00,5.58112,5.58127,5.57972,5.58095,14000000.0
2006-12-08 16:32:00,5.58087,5.58278,5.58087,5.58278,7000000.0
2006-12-08 16:33:00,5.58228,5.58261,5.58142,5.58229,8000000.0
2006-12-08 16:34:00,5.58239,5.58284,5.58168,5.58168,8000000.0
2006-12-08 16:35:00,5.58345,5.58405,5.58207,5.58405,9000000.0
2006-12-08 16:36:00,5.58387,5.58442,5.58291,5.58435,13000000.0
2006-12-08 16:37:00,5.58385,5.58463,5.58319,5.5841,18000000.0
2006-12-08 16:38:00,5.58341,5.58404,5.58252,5.58404,18000000.0
2006-12-08 16:39:00,5.58355,5.58449,5.58316,5.58382,20000000.0
2006-12-08 16:40:00,5.58427,5.58456,5.58284,5.58403,13000000.0
2006-12-08 16:41:00,5.58177,5.58334,5.58135,5.58313,20000000.0
2006-12-08 16:42:00,5.58325,5.5835,5.58215,5.58294,18000000.0
2006-12-08 16:43:00,5.58298,5.58419,5.58298,5.58387,15000000.0
2006-12-08 16:44:00,5.5833,5.58398,5.58288,5.58361,20000000.0
2006-12-08 16:45:00,5.58306,5.58381,5.58209,5.58365,13000000.0
2006-12-08 16:46:00,5.58254,5.58376,5.5815,5.58162,15000000.0
2006-12-08 16:47:00,5.58234,5.58265,5.58161,5.58161,8000000.0
2006-12-08 16:48:00,5.58211,5.58317,5.582,5.58231,11000000.0
2006-12-08 16:49:00,5.58303,5.5834,5.5817,5.58277,12000000.0
2006-12-08 16:50:00,5.58287,5.58319,5.5816,5.5822,15000000.0
2006-12-08 16:51:00,5.58279,5.58279,5.58112,5.58236,18000000.0
2006-12-08 16:52:00,5.58276,5.58276,5.5811,5.58177,14000000.0
2006-12-08 16:53:00,5.58271,5.58271,5.58082,5.58167,8000000.0
2006-12-08 16:54:00,5.58055,5.58271,5.57991,5.58271,11000000.0
2006-12-08 16:55:00,5.58267,5.58312,5.58177,5.58312,12000000.0
2006-12-08 16:56:00,5.58332,5.58335,5.5822,5.58236,10000000.0
2006-12-08 16:57:00,5.58263,5.58292,5.58159,5.58193,8000000.0
2006-12-08 16:58:00,5.58228,5.58233,5.58091,5.58118,9000000.0
2006-12-08 16:59:00,5.58232,5.58304,5.58102,5.58298,13000000.0
2006-12-08 17:00:00,5.58381,5.58384,5.58189,5.58213,11000000.0
2006-12-08 17:01:00,5.58177,5.58177,5.57588,5.57588,12000000.0
2006-12-08 17:02:00,5.57525,5.57706,5.57463,5.57503,10000000.0
2006-12-08 17:03:00,5.57575,5.57693,5.57449,5.57602,16000000.0
2006-12-08 17:04:00,5.57616,5.57901,5.57616,5.57814,13000000.0
2006-12-08 17:05:00,5.57712,5.57825,5.57524,5.5772,16000000.0
2006-12-08 17:06:00,5.57758,5.57899,5.57635,5.57659,12000000.0
2006-12-08 17:07:00,5.57602,5.57764,5.57525,5.57764,8000000.0
2006-12-08 17:08:00,5.57752,5.57773,5.57618,5.57675,21000000.0
2006-12-08 17:09:00,5.57735,5.57787,5.5764,5.57778,16000000.0
2006-12-08 17:10:00,5.57755,5.57791,5.57653,5.57754,11000000.0
2006-12-08 17:11:00,5.57784,5.57849,5.57714,5.57834,11000000.0
2006-12-08 17:12:00,5.57713,5.57876,5.57713,5.5782,9000000.0
2006-12-08 17:13:00,5.57867,5.58538,5.57812,5.58538,9000000.0
2006-12-08 17:14:00,5.58517,5.58598,5.58294,5.58482,17000000.0
2006-12-08 17:15:00,5.5852,5.58675,5.58471,5.58572,11000000.0
2006-12-08 17:16:00,5.58521,5.58723,5.58521,5.58609,15000000.0
2006-12-08 17:17:00,5.58705,5.5872,5.5853,5.587,13000000.0
2006-12-08 17:18:00,5.58752,5.58773,5.58602,5.58705,15000000.0
2006-12-08 17:19:00,5.58682,5.58741,5.58546,5.58728,17000000.0
2006-12-08 17:20:00,5.58675,5.58877,5.58612,5.58859,12000000.0
2006-12-08 17:21:00,5.58794,5.58928,5.58758,5.58928,7000000.0
2006-12-08 17:22:00,5.58828,5.58841,5.58714,5.58835,14000000.0
2006-12-08 17:23:00,5.58826,5.58877,5.58641,5.5872,13000000.0
2006-12-08 17:24:00,5.58734,5.58738,5.58619,5.58698,9000000.0
2006-12-08 17:25:00,5.58683,5.58882,5.58645,5.58873,11000000.0
2006-12-08 17:26:00,5.58726,5.58955,5.58726,5.58867,16000000.0
2006-12-08 17:27:00,5.58967,5.59096,5.5886,5.59096,9000000.0
2006-12-08 17:28:00,5.59093,5.59143,5.58969,5.59136,15000000.0
2006-12-08 17:29:00,5.59181,5.59462,5.59135,5.59462,11000000.0
2006-12-08 17:30:00,5.59553,5.59553,5.59364,5.59471,19000000.0
2006-12-08 17:31:00,5.59421,5.59481,5.59399,5.59465,11000000.0
2006-12-08 17:32:00,5.59353,5.59381,5.59234,5.59261,9000000.0
2006-12-08 17:33:00,5.59359,5.59359,5.59259,5.59259,10000000.0
2006-12-08 17:34:00,5.59492,5.59616,5.59397,5.59547,14000000.0
2006-12-08 17:35:00,5.59455,5.59624,5.59361,5.59548,13000000.0
2006-12-08 17:36:00,5.59378,5.5949,5.59328,5.59353,11000000.0
2006-12-08 17:37:00,5.59425,5.59474,5.59291,5.59375,15000000.0
2006-12-08 17:38:00,5.59318,5.59404,5.59228,5.59228,17000000.0
2006-12-08 17:39:00,5.59268,5.59359,5.59146,5.59294,8000000.0
2006-12-08 17:40:00,5.5915,5.59199,5.59057,5.59193,12000000.0
2006-12-08 17:41:00,5.59196,5.59196,5.59001,5.59142,21000000.0
2006-12-08 17:42:00,5.59151,5.59151,5.58977,5.59042,13000000.0
2006-12-08 17:43:00,5.58987,5.591,5.58959,5.59076,11000000.0
2006-12-08 17:44:00,5.59073,5.59073,5.58872,5.59035,19000000.0
2006-12-08 17:45:00,5.59139,5.59139,5.58865,5.5901,10000000.0
2006-12-08 17:46:00,5.58984,5.59127,5.58965,5.59048,13000000.0
2006-12-08 17:47:00,5.59072,5.59072,5.58914,5.59024,9000000.0
2006-12-08 17:48:00,5.59037,5.59049,5.58953,5.5896,14000000.0
2006-12-08 17:49:00,5.59075,5.5914,5.58922,5.59067,14000000.0
2006-12-08 17:50:00,5.59144,5.5919,5.58971,5.59067,17000000.0
2006-12-08 17:51:00,5.59147,5.59242,5.59092,5.59159,13000000.0
2006-12-08 17:52:00,5.59248,5.59248,5.59069,5.59102,24000000.0
2006-12-08 17:53:00,5.59171,5.5929,5.5909,5.59243,16000000.0
2006-12-08 17:54:00,5.59289,5.59307,5.59121,5.59307,16000000.0
2006-12-08 17:55:00,5.59256,5.5937,5.59203,5.59319,13000000.0
2006-12-08 17:56:00,5.59234,5.59308,5.59139,5.59298,15000000.0
2006-12-08 17:57:00,5.59258,5.59334,5.59184,5.59324,10000000.0
2006-12-08 17:58:00,5.5936,5.5936,5.59238,5.59297,15000000.0
2006-12-08 17:59:00,5.59314,5.59332,5.59208,5.59307,13000000.0
2006-12-08 18:00:00,5.59365,5.59425,5.59245,5.5931,7000000.0
2006-12-08 18:01:00,5.59315,5.59391,5.59194,5.59343,18000000.0
2006-12-08 18:02:00,5.59344,5.59344,5.59148,5.59173,17000000.0
2006-12-08 18:03:00,5.59129,5.59208,5.59086,5.59192,16000000.0
2006-12-08 18:04:00,5.59164,5.59191,5.5907,5.5913,14000000.0
2006-12-08 18:05:00,5.5915,5.59262,5.59059,5.59219,13000000.0
2006-12-08 18:06:00,5.59273,5.59273,5.59104,5.59223,18000000.0
2006-12-08 18:07:00,5.59088,5.59233,5.59044,5.59233,12000000.0
2006-12-08 18:08:00,5.59194,5.59253,5.59074,5.59253,18000000.0
2006-12-08 18:09:00,5.59216,5.59277,5.59146,5.59198,12000000.0
2006-12-08 18:10:00,5.59045,5.59131,5.58912,5.58962,13000000.0
2006-12-08 18:11:00,5.58913,5.58985,5.58796,5.58985,10000000.0
2006-12-08 18:12:00,5.58926,5.58974,5.58845,5.58917,11000000.0
2006-12-08 18:13:00,5.59005,5.59042,5.58849,5.58849,14000000.0
2006-12-08 18:14:00,5.58907,5.58973,5.58853,5.58956,10000000.0
2006-12-08 18:15:00,5.58838,5.59067,5.58838,5.59067,10000000.0
2006-12-08 18:16:00,5.59055,5.59055,5.58948,5.59034,9000000.0
2006-12-08 18:17:00,5.59049,5.59049,5.58881,5.58993,18000000.0
2006-12-08 18:18:00,5.59005,5.59005,5.58832,5.58863,14000000.0
2006-12-08 18:19:00,5.58862,5.58957,5.58812,5.58817,10000000.0
2006-12-08 18:20:00,5.58885,5.58915,5.58766,5.58889,15000000.0
2006-12-08 18:21:00,5.58945,5.59068,5.5885,5.59068,18000000.0
2006-12-08 18:22:00,5.59146,5.59233,5.58967,5.59219,14000000.0
2006-12-08 18:23:00,5.5919,5.59222,5.59093,5.59222,7000000.0
2006-12-08 18:24:00,5.59217,5.59323,5.59157,5.59281,9000000.0
2006-12-08 18:25:00,5.59423,5.59791,5.59423,5.59779,13000000.0
2006-12-08 18:26:00,5.59726,5.59813,5.59633,5.59686,16000000.0
2006-12-08 18:27:00,5.59577,5.59756,5.59449,5.59756,14000000.0
2006-12-08 18:28:00,5.59746,5.59808,5.59572,5.59635,13000000.0
2006-12-08 18:29:00,5.59626,5.59674,5.59484,5.59538,11000000.0
2006-12-08 18:30:00,5.59661,5.59721,5.59546,5.59708,16000000.0
2006-12-08 18:31:00,5.59717,5.59717,5.5958,5.59645,12000000.0
2006-12-08 18:32:00,5.59641,5.59736,5.59641,5.59736,11000000.0
2006-12-08 18:33:00,5.59601,5.59709,5.59576,5.59667,13000000.0
2006-12-08 18:34:00,5.59622,5.59647,5.5952,5.59631,13000000.0
2006-12-08 18:35:00,5.59574,5.59574,5.59374,5.5942,18000000.0
2006-12-08 18:36:00,5.5948,5.59593,5.59367,5.595,18000000.0
2006-12-08 18:37:00,5.59527,5.59611,5.59442,5.59505,18000000.0
2006-12-08 18:38:00,5.59518,5.59677,5.59441,5.59677,11000000.0
2006-12-08 18:39:00,5.59732,5.59748,5.59555,5.59565,11000000.0
2006-12-08 18:40:00,5.59679,5.59943,5.59679,5.59943,14000000.0
2006-12-08 18:41:00,5.60137,5.60189,5.59969,5.60139,16000000.0
2006-12-08 18:42:00,5.60174,5.60267,5.60026,5.60159,14000000.0
2006-12-08 18:43:00,5.6046,5.60547,5.60354,5.60513,10000000.0
2006-12-08 18:44:00,5.60461,5.60526,5.6031,5.6031,13000000.0
2006-12-08 18:45:00,5.60312,5.60399,5.60304,5.60362,13000000.0
2006-12-08 18:46:00,5.60431,5.60478,5.6026,5.60478,12000000.0
2006-12-08 18:47:00,5.60458,5.60546,5.60337,5.60462,14000000.0
2006-12-08 18:48:00,5.60577,5.60804,5.60438,5.60804,15000000.0
2006-12-08 18:49:00,5.60856,5.61576,5.60856,5.61469,12000000.0
2006-12-08 18:50:00,5.616,5.6162,5.61479,5.61553,9000000.0
2006-12-08 18:51:00,5.61691,5.62156,5.61691,5.61995,17000000.0
2006-12-08 18:52:00,5.62016,5.62591,5.61993,5.62499,9000000.0
2006-12-08 18:53:00,5.62499,5.62703,5.62499,5.62619,14000000.0
2006-12-08 18:54:00,5.62765,5.63614,5.62765,5.63574,14000000.0
2006-12-08 18:55:00,5.63924,5.64226,5.63839,5.64154,10000000.0
2006-12-08 18:56:00,5.63963,5.64018,5.63516,5.63516,16000000.0
2006-12-08 18:57:00,5.63478,5.63844,5.63436,5.63748,17000000.0
2006-12-08 18:58:00,5.63807,5.63992,5.63663,5.63823,14000000.0
2006-12-08 18:59:00,5.63801,5.64008,5.63711,5.63711,14000000.0
2006-12-08 19:00:00,5.63706,5.63924,5.63669,5.63789,15000000.0
2006-12-08 19:01:00,5.63848,5.63991,5.63669,5.63991,15000000.0
2006-12-08 19:02:00,5.64136,5.64318,5.63929,5.63929,14000000.0
2006-12-08 19:03:00,5.64,5.64159,5.6381,5.63925,14000000.0
2006-12-08 19:04:00,5.63835,5.63835,5.6366,5.63661,12000000.0
2006-12-08 19:05:00,5.63678,5.63678,5.63506,5.63564,15000000.0
2006-12-08 19:06:00,5.63425,5.63425,5.63108,5.63108,16000000.0
2006-12-08 19:07:00,5.63126,5.63207,5.6304,5.63118,20000000.0
2006-12-08 19:08:00,5.63317,5.63681,5.63309,5.63634,8000000.0
2006-12-08 19:09:00,5.63558,5.63725,5.63525,5.63725,17000000.0
2006-12-08 19:10:00,5.6373,5.6383,5.63697,5.6383,9000000.0
2006-12-08 19:11:00,5.63762,5.63838,5.63673,5.63774,16000000.0
2006-12-08 19:12:00,5.63681,5.6374,5.63456,5.63508,13000000.0
2006-12-08 19:13:00,5.6348,5.63567,5.63386,5.63508,10000000.0
2006-12-08 19:14:00,5.63519,5.63551,5.63279,5.63503,20000000.0
2006-12-08 19:15:00,5.63297,5.63372,5.63174,5.63348,12000000.0
2006-12-08 19:16:00,5.63364,5.6339,5.63288,5.63298,8000000.0
2006-12-08 19:17:00,5.63258,5.63258,5.63005,5.63005,18000000.0
2006-12-08 19:18:00,5.63029,5.63136,5.6299,5.63136,11000000.0
2006-12-08 19:19:00,5.6316,5.63254,5.62985,5.63086,12000000.0
2006-12-08 19:20:00,5.63072,5.63425,5.62988,5.63248,14000000.0
2006-12-08 19:21:00,5.63346,5.63365,5.63242,5.63263,13000000.0
2006-12-08 19:22:00,5.63251,5.63251,5.63065,5.63209,12000000.0
2006-12-08 19:23:00,5.63089,5.63089,5.62883,5.62899,14000000.0
2006-12-08 19:24:00,5.62847,5.6298,5.62804,5.6298,19000000.0
2006-12-08 19:25:00,5.63063,5.63148,5.63013,5.63097,8000000.0
2006-12-08 19:26:00,5.63193,5.63207,5.6311,5.63203,7000000.0
2006-12-08 19:27:00,5.63245,5.63444,5.6324,5.63362,20000000.0
2006-12-08 19:28:00,5.63318,5.6334,5.63183,5.63313,17000000.0
2006-12-08 19:29:00,5.6339,5.63507,5.63296,5.63507,10000000.0
2006-12-08 19:30:00,5.6356,5.63725,5.63327,5.63387,15000000.0
2006-12-08 19:31:00,5.63262,5.6336,5.63257,5.63276,11000000.0
2006-12-08 19:32:00,5.63368,5.63392,5.63288,5.63345,9000000.0
2006-12-08 19:33:00,5.63212,5.63458,5.63212,5.63422,14000000.0
2006-12-08 19:34:00,5.63408,5.63434,5.63264,5.63356,17000000.0
2006-12-08 19:35:00,5.63342,5.63342,5.63202,5.63275,8000000.0
2006-12-08 19:36:00,5.63359,5.63359,5.63157,5.63327,15000000.0
2006-12-08 19:37:00,5.63307,5.6332,5.6321,5.63213,8000000.0
2006-12-08 19:38:00,5.63176,5.63184,5.62992,5.63095,15000000.0
2006-12-08 19:39:00,5.63076,5.63076,5.62875,5.63021,17000000.0
2006-12-08 19:40:00,5.63047,5.63088,5.62942,5.63076,16000000.0
2006-12-08 19:41:00,5.63079,5.63122,5.62977,5.63028,11000000.0
2006-12-08 19:42:00,5.63095,5.63131,5.62973,5.63015,15000000.0
2006-12-08 19:43:00,5.63006,5.63029,5.62886,5.63029,14000000.0
2006-12-08 19:44:00,5.62896,5.62981,5.62816,5.62945,14000000.0
2006-12-08 19:45:00,5.62857,5.62898,5.62782,5.62855,15000000.0
2006-12-08 19:46:00,5.62881,5.62966,5.62822,5.62907,15000000.0
2006-12-08 19:47:00,5.62884,5.6296,5.62834,5.62957,16000000.0
2006-12-08 19:48:00,5.6294,5.6294,5.62746,5.62895,16000000.0
2006-12-08 19:49:00,5.62893,5.62936,5.6272,5.62858,8000000.0
2006-12-08 19:50:00,5.62937,5.62942,5.62751,5.62877,9000000.0
2006-12-08 19:51:00,5.62959,5.63035,5.62896,5.62994,19000000.0
2006-12-08 19:52:00,5.62993,5.63145,5.62967,5.63145,11000000.0
2006-12-08 19:53:00,5.63147,5.63154,5.63033,5.63045,14000000.0
2006-12-08 19:54:00,5.63074,5.6316,5.63009,5.6316,18000000.0
2006-12-08 19:55:00,5.63272,5.63314,5.63167,5.63272,13000000.0
2006-12-08 19:56:00,5.63198,5.63206,5.6312,5.63192,10000000.0
2006-12-08 19:57:00,5.63166,5.63199,5.63073,5.63192,16000000.0
2006-12-08 19:58:00,5.63178,5.63196,5.63054,5.63185,15000000.0
2006-12-08 19:59:00,5.6316,5.6319,5.6306,5.63145,14000000.0
2006-12-08 20:00:00,5.63179,5.63179,5.63034,5.63034,11000000.0
2006-12-08 20:01:00,5.63058,5.63151,5.6302,5.63121,24000000.0
2006-12-08 20:02:00,5.63161,5.6321,5.63074,5.63192,11000000.0
2006-12-08 20:03:00,5.63125,5.63195,5.63047,5.63195,11000000.0
2006-12-08 20:04:00,5.63148,5.63148,5.62949,5.63041,10000000.0
2006-12-08 20:05:00,5.63082,5.63082,5.62909,5.62982,17000000.0
2006-12-08 20:06:00,5.62963,5.63014,5.62925,5.63014,10000000.0
2006-12-08 20:07:00,5.63092,5.63129,5.63,5.63076,14000000.0
2006-12-08 20:08:00,5.63105,5.63217,5.63041,5.63131,13000000.0
2006-12-08 20:09:00,5.63103,5.6321,5.6308,5.63186,11000000.0
2006-12-08 20:10:00,5.63277,5.63393,5.63213,5.63393,11000000.0
2006-12-08 20:11:00,5.6337,5.63379,5.63252,5.63339,9000000.0
2006-12-08 20:12:00,5.63357,5.63444,5.63234,5.63444,16000000.0
2006-12-08 20:13:00,5.63319,5.63428,5.63319,5.63327,11000000.0
2006-12-08 20:14:00,5.63318,5.63413,5.6324,5.6324,19000000.0
2006-12-08 20:15:00,5.63276,5.6345,5.63266,5.63382,13000000.0
2006-12-08 20:16:00,5.63487,5.63515,5.63235,5.63405,15000000.0
2006-12-08 20:17:00,5.63424,5.63554,5.63395,5.63447,8000000.0
2006-12-08 20:18:00,5.63457,5.63543,5.63353,5.63485,14000000.0
2006-12-08 20:19:00,5.63474,5.6349,5.6334,5.63444,14000000.0
2006-12-08 20:20:00,5.63427,5.63477,5.63292,5.63477,12000000.0
2006-12-08 20:21:00,5.63422,5.63504,5.63378,5.63503,9000000.0
2006-12-08 20:22:00,5.63489,5.63489,5.63349,5.63464,17000000.0
2006-12-08 20:23:00,5.63405,5.6359,5.63362,5.63455,11000000.0
2006-12-08 20:24:00,5.63394,5.63524,5.63394,5.63456,16000000.0
2006-12-08 20:25:00,5.63515,5.63515,5.63398,5.63419,11000000.0
2006-12-08 20:26:00,5.63407,5.63474,5.63347,5.63451,8000000.0
2006-12-08 20:27:00,5.63444,5.6346,5.63288,5.63429,13000000.0
2006-12-08 20:28:00,5.63291,5.63422,5.6325,5.63272,15000000.0
2006-12-08 20:29:00,5.63337,5.63439,5.63275,5.63382,16000000.0
2006-12-08 20:30:00,5.6333,5.63419,5.63278,5.63337,8000000.0
2006-12-08 20:31:00,5.63359,5.63359,5.63226,5.63279,18000000.0
2006-12-08 20:32:00,5.63208,5.63353,5.63208,5.63353,7000000.0
2006-12-08 20:33:00,5.63434,5.63508,5.63317,5.6337,13000000.0
2006-12-08 20:34:00,5.6349,5.63592,5.63387,5.63578,13000000.0
2006-12-08 20:35:00,5.63603,5.63603,5.63453,5.63528,9000000.0
2006-12-08 20:36:00,5.6356,5.63671,5.635,5.63558,17000000.0
2006-12-08 20:37:00,5.63531,5.63556,5.63344,5.63368,14000000.0
2006-12-08 20:38:00,5.63413,5.63501,5.63369,5.63407,16000000.0
2006-12-08 20:39:00,5.6341,5.63526,5.63397,5.63397,14000000.0
2006-12-08 20:40:00,5.6347,5.63508,5.63362,5.63375,17000000.0
2006-12-08 20:41:00,5.63376,5.63501,5.63375,5.63391,16000000.0
2006-12-08 20:42:00,5.63494,5.63558,5.63367,5.63543,22000000.0
2006-12-08 20:43:00,5.63454,5.63607,5.63454,5.63592,18000000.0
2006-12-08 20:44:00,5.63529,5.63696,5.63491,5.63631,16000000.0
2006-12-08 20:45:00,5.63591,5.63614,5.63511,5.6356,8000000.0
2006-12-08 20:46:00,5.63469,5.63721,5.6346,5.63721,19000000.0
2006-12-08 20:47:00,5.637,5.637,5.63488,5.63505,12000000.0
2006-12-08 20:48:00,5.63621,5.63681,5.63499,5.63604,9000000.0
2006-12-08 20:49:00,5.63675,5.6369,5.63532,5.63634,19000000.0
2006-12-08 20:50:00,5.63572,5.6374,5.63572,5.63705,15000000.0
2006-12-08 20:51:00,5.63809,5.63809,5.63635,5.63669,9000000.0
2006-12-08 20:52:00,5.6374,5.63767,5.63652,5.63767,11000000.0
2006-12-08 20:53:00,5.63763,5.63763,5.63606,5.63713,15000000.0
2006-12-08 20:54:00,5.63728,5.6378,5.63644,5.63714,12000000.0
2006-12-08 20:55:00,5.63733,5.63749,5.63637,5.63749,18000000.0
2006-12-08 20:56:00,5.63682,5.63765,5.63637,5.6376,12000000.0
2006-12-08 20:57:00,5.63777,5.63845,5.63662,5.63845,13000000.0
2006-12-08 20:58:00,5.63794,5.63933,5.63794,5.63931,11000000.0
2006-12-08 20:59:00,5.63977,5.64015,5.63857,5.63979,11000000.0
2006-12-08 21:00:00,5.64001,5.64075,5.63839,5.63923,17000000.0
2006-12-08 21:01:00,5.63891,5.6391,5.63769,5.63898,10000000.0
2006-12-08 21:02:00,5.63956,5.63956,5.63827,5.63827,8000000.0
2006-12-08 21:03:00,5.63807,5.63917,5.63772,5.63818,19000000.0
2006-12-08 21:04:00,5.63906,5.63954,5.63803,5.63866,18000000.0
2006-12-08 21:05:00,5.6384,5.63995,5.63803,5.63995,14000000.0
2006-12-08 21:06:00,5.64017,5.6402,5.63836,5.63923,12000000.0
2006-12-08 21:07:00,5.63908,5.63992,5.63833,5.63839,10000000.0
2006-12-08 21:08:00,5.63844,5.63958,5.63844,5.63958,14000000.0
2006-12-08 21:09:00,5.63874,5.64023,5.63847,5.64017,16000000.0
2006-12-08 21:10:00,5.63897,5.64038,5.63897,5.64003,15000000.0
2006-12-08 21:11:00,5.63976,5.64056,5.63918,5.6401,13000000.0
2006-12-08 21:12:00,5.64048,5.64107,5.63977,5.64107,10000000.0
2006-12-08 21:13:00,5.6407,5.64102,5.6397,5.64056,14000000.0
2006-12-08 21:14:00,5.64193,5.64259,5.64148,5.64246,10000000.0
2006-12-08 21:15:00,5.64221,5.64296,5.64121,5.64267,15000000.0
2006-12-08 21:16:00,5.64258,5.64292,5.64109,5.64287,11000000.0
2006-12-08 21:17:00,5.64267,5.64393,5.64217,5.64358,13000000.0
2006-12-08 21:18:00,5.64411,5.64426,5.64182,5.64363,17000000.0
2006-12-08 21:19:00,5.64324,5.64324,5.64029,5.6409,12000000.0
2006-12-08 21:20:00,5.64159,5.64247,5.6399,5.64164,14000000.0
2006-12-08 21:21:00,5.6418,5.64203,5.64074,5.64074,11000000.0
2006-12-08 21:22:00,5.64271,5.64289,5.6411,5.64269,9000000.0
2006-12-08 21:23:00,5.64246,5.64262,5.64147,5.64259,7000000.0
2006-12-08 21:24:00,5.64194,5.64224,5.64141,5.64212,11000000.0
2006-12-08 21:25:00,5.64243,5.64263,5.64114,5.64119,7000000.0
2006-12-08 21:26:00,5.64182,5.64182,5.63998,5.63998,13000000.0
2006-12-08 21:27:00,5.64019,5.64045,5.63955,5.63963,11000000.0
2006-12-08 21:28:00,5.6399,5.64001,5.63835,5.63957,15000000.0
2006-12-08 21:29:00,5.64045,5.64086,5.63911,5.64009,12000000.0
2006-12-08 21:30:00,5.64052,5.64084,5.63972,5.64084,10000000.0
2006-12-08 21:31:00,5.6413,5.64145,5.63954,5.63992,10000000.0
2006-12-08 21:32:00,5.64,5.64116,5.63978,5.64091,12000000.0
2006-12-08 21:33:00,5.64088,5.64105,5.63964,5.64029,19000000.0
2006-12-08 21:34:00,5.64044,5.64105,5.63951,5.63951,8000000.0
2006-12-08 21:35:00,5.63948,5.64089,5.63924,5.64077,20000000.0
2006-12-08 21:36:00,5.64019,5.64051,5.63953,5.64051,19000000.0
2006-12-08 21:37:00,5.64076,5.64138,5.63975,5.64131,19000000.0
2006-12-08 21:38:00,5.64126,5.64138,5.64016,5.64121,13000000.0
2006-12-08 21:39:00,5.64092,5.64096,5.63956,5.63965,17000000.0
2006-12-08 21:40:00,5.63978,5.64064,5.63967,5.64029,7000000.0
2006-12-08 21:41:00,5.63991,5.64038,5.63927,5.63927,11000000.0
2006-12-08 21:42:00,5.6395,5.64083,5.6395,5.64046,18000000.0
2006-12-08 21:43:00,5.64121,5.64194,5.64031,5.64099,13000000.0
2006-12-08 21:44:00,5.64098,5.64132,5.64027,5.64086,16000000.0
2006-12-08 21:45:00,5.64166,5.64248,5.64068,5.64248,11000000.0
2006-12-08 21:46:00,5.64291,5.64411,5.64121,5.6417,13000000.0
2006-12-08 21:47:00,5.6422,5.64232,5.64103,5.64227,13000000.0
2006-12-08 21:48:00,5.64077,5.6425,5.64077,5.64082,17000000.0
2006-12-08 21:49:00,5.6425,5.64277,5.64135,5.64135,8000000.0
2006-12-08 21:50:00,5.64306,5.64375,5.64278,5.64365,11000000.0
2006-12-08 21:51:00,5.64417,5.64417,5.64305,5.64353,13000000.0
2006-12-08 21:52:00,5.64293,5.64299,5.64094,5.64194,13000000.0
2006-12-08 21:53:00,5.64115,5.64193,5.64051,5.64051,14000000.0
2006-12-08 21:54:00,5.64162,5.64219,5.64114,5.64201,11000000.0
2006-12-08 21:55:00,5.64193,5.64237,5.64104,5.64183,17000000.0
2006-12-08 21:56:00,5.64066,5.64397,5.64043,5.64397,12000000.0
2006-12-08 21:57:00,5.64398,5.64406,5.6424,5.64283,16000000.0
2006-12-08 21:58:00,5.64295,5.64358,5.64239,5.64239,9000000.0
2006-12-08 21:59:00,5.64304,5.64365,5.64208,5.64342,18000000.0
2006-12-08 22:00:00,5.64316,5.64335,5.64171,5.64171,13000000.0
2006-12-08 22:01:00,5.64213,5.64252,5.64139,5.64159,11000000.0
2006-12-08 22:02:00,5.64204,5.64332,5.64189,5.64189,17000000.0
2006-12-08 22:03:00,5.6415,5.64321,5.64111,5.64288,23000000.0
2006-12-08 22:04:00,5.64313,5.64333,5.6409,5.64147,15000000.0
2006-12-08 22:05:00,5.64117,5.64227,5.6403,5.6403,14000000.0
2006-12-08 22:06:00,5.64179,5.64182,5.64049,5.64085,15000000.0
2006-12-08 22:07:00,5.64048,5.64181,5.63978,5.63978,9000000.0
2006-12-08 22:08:00,5.63986,5.64121,5.6396,5.64047,18000000.0
2006-12-08 22:09:00,5.64026,5.64111,5.63991,5.63991,11000000.0
2006-12-08 22:10:00,5.64023,5.64094,5.63988,5.63991,7000000.0
2006-12-08 22:11:00,5.64004,5.64084,5.63993,5.64022,8000000.0
2006-12-08 22:12:00,5.63939,5.64111,5.63937,5.64106,16000000.0
2006-12-08 22:13:00,5.6408,5.64082,5.63961,5.64082,24000000.0
2006-12-08 22:14:00,5.64073,5.64147,5.64003,5.64137,9000000.0
2006-12-08 22:15:00,5.642,5.64208,5.64096,5.6416,10000000.0
2006-12-08 22:16:00,5.6414,5.64171,5.64045,5.64169,13000000.0
2006-12-08 22:17:00,5.64054,5.64187,5.64054,5.64069,20000000.0
2006-12-08 22:18:00,5.6405,5.64138,5.6401,5.64064,11000000.0
2006-12-08 22:19:00,5.6405,5.64087,5.63906,5.64019,15000000.0
2006-12-08 22:20:00,5.63919,5.64066,5.6389,5.6389,16000000.0
2006-12-08 22:21:00,5.63994,5.64004,5.63855,5.63865,12000000.0
2006-12-08 22:22:00,5.63852,5.63968,5.63837,5.6387,14000000.0
2006-12-08 22:23:00,5.63913,5.63963,5.63844,5.63854,11000000.0
2006-12-08 22:24:00,5.63933,5.63966,5.63784,5.63938,16000000.0
2006-12-08 22:25:00,5.63967,5.64003,5.63815,5.63956,14000000.0
2006-12-08 22:26:00,5.6396,5.63979,5.63814,5.63814,10000000.0
2006-12-08 22:27:00,5.63879,5.63879,5.63781,5.63815,14000000.0
2006-12-08 22:28:00,5.63809,5.63888,5.63767,5.63838,12000000.0
2006-12-08 22:29:00,5.63909,5.63909,5.63739,5.63855,13000000.0
2006-12-08 22:30:00,5.63799,5.6386,5.63763,5.63763,8000000.0
2006-12-08 22:31:00,5.6381,5.63829,5.63763,5.63778,11000000.0
2006-12-08 22:32:00,5.63795,5.63951,5.63795,5.63928,20000000.0
2006-12-08 22:33:00,5.63955,5.63955,5.63797,5.63814,11000000.0
2006-12-08 22:34:00,5.63813,5.63899,5.6381,5.63899,10000000.0
2006-12-08 22:35:00,5.63795,5.63951,5.63795,5.63894,13000000.0
2006-12-08 22:36:00,5.63947,5.63975,5.63824,5.63845,9000000.0
2006-12-08 22:37:00,5.63839,5.63945,5.63827,5.63939,13000000.0
2006-12-08 22:38:00,5.63896,5.63919,5.63809,5.63919,9000000.0
2006-12-08 22:39:00,5.63944,5.63972,5.63864,5.63948,12000000.0
2006-12-08 22:40:00,5.63862,5.6401,5.63862,5.63888,9000000.0
2006-12-08 22:41:00,5.63861,5.63979,5.63861,5.63926,14000000.0
2006-12-08 22:42:00,5.6385,5.6397,5.6385,5.63937,13000000.0
2006-12-08 22:43:00,5.63955,5.64028,5.63891,5.64028,12000000.0
2006-12-08 22:44:00,5.63967,5.64072,5.63808,5.63894,15000000.0
2006-12-08 22:45:00,5.63844,5.64052,5.63844,5.63898,13000000.0
2006-12-08 22:46:00,5.63845,5.63928,5.63755,5.63928,14000000.0
2006-12-08 22:47:00,5.63976,5.64035,5.63827,5.64035,15000000.0
2006-12-08 22:48:00,5.64023,5.64023,5.63764,5.63875,13000000.0
2006-12-08 22:49:00,5.63901,5.64026,5.63875,5.64026,13000000.0
2006-12-08 22:50:00,5.63976,5.64055,5.63916,5.63979,15000000.0
2006-12-08 22:51:00,5.63901,5.63933,5.63812,5.63812,14000000.0
2006-12-08 22:52:00,5.63842,5.63952,5.63842,5.63918,9000000.0
2006-12-08 22:53:00,5.63962,5.64069,5.63888,5.63888,15000000.0
2006-12-08 22:54:00,5.6402,5.64061,5.6383,5.6383,17000000.0
2006-12-08 22:55:00,5.63981,5.64058,5.63897,5.63897,16000000.0
2006-12-08 22:56:00,5.64067,5.64147,5.6395,5.6401,13000000.0
2006-12-08 22:57:00,5.64157,5.64176,5.6401,5.64012,8000000.0
2006-12-08 22:58:00,5.64024,5.64119,5.64009,5.64042,8000000.0
2006-12-08 22:59:00,5.64122,5.64177,5.63953,5.64077,19000000.0
2006-12-08 23:00:00,5.64051,5.64082,5.6396,5.63969,10000000.0
2006-12-08 23:01:00,5.64005,5.64071,5.63997,5.64007,7000000.0
2006-12-08 23:02:00,5.6402,5.64131,5.63986,5.63986,15000000.0
2006-12-08 23:03:00,5.63984,5.64153,5.63984,5.64084,17000000.0
2006-12-08 23:04:00,5.63972,5.64153,5.63972,5.64013,19000000.0
2006-12-08 23:05:00,5.64,5.64117,5.64,5.64001,9000000.0
2006-12-08 23:06:00,5.64027,5.64088,5.63978,5.6398,12000000.0
2006-12-08 23:07:00,5.64024,5.64125,5.63998,5.64031,14000000.0
2006-12-08 23:08:00,5.64054,5.64154,5.64012,5.64075,16000000.0
2006-12-08 23:09:00,5.64061,5.64167,5.64051,5.64167,9000000.0
2006-12-08 23:10:00,5.64108,5.64128,5.64033,5.64092,12000000.0
2006-12-08 23:11:00,5.64068,5.64148,5.64051,5.64114,14000000.0
2006-12-08 23:12:00,5.64083,5.6423,5.6404,5.64222,7000000.0
2006-12-08 23:13:00,5.64189,5.64189,5.64063,5.64106,14000000.0
2006-12-08 23:14:00,5.64007,5.64091,5.64004,5.64004,19000000.0
2006-12-08 23:15:00,5.64053,5.64168,5.64047,5.64099,13000000.0
2006-12-08 23:16:00,5.64072,5.6413,5.64013,5.64097,15000000.0
2006-12-08 23:17:00,5.64133,5.64151,5.64081,5.64113,11000000.0
2006-12-08 23:18:00,5.6409,5.64122,5.64042,5.64102,12000000.0
2006-12-08 23:19:00,5.6407,5.64112,5.64018,5.64023,14000000.0
2006-12-08 23:20:00,5.64037,5.64202,5.64037,5.64202,19000000.0
2006-12-08 23:21:00,5.642,5.64205,5.64095,5.64105,7000000.0
2006-12-08 23:22:00,5.6408,5.6419,5.64072,5.64178,15000000.0
2006-12-08 23:23:00,5.64159,5.64261,5.641,5.64122,11000000.0
2006-12-08 23:24:00,5.64126,5.64212,5.64066,5.64212,14000000.0
2006-12-08 23:25:00,5.64197,5.64197,5.64103,5.64159,11000000.0
2006-12-08 23:26:00,5.64198,5.64212,5.64091,5.64095,14000000.0
2006-12-08 23:27:00,5.64054,5.64203,5.64054,5.64169,11000000.0
2006-12-08 23:28:00,5.64188,5.642,5.6407,5.64185,12000000.0
2006-12-08 23:29:00,5.6406,5.64191,5.64032,5.64034,16000000.0
2006-12-08 23:30:00,5.64089,5.64225,5.64073,5.64142,20000000.0
2006-12-08 23:31:00,5.64127,5.6417,5.63993,5.64,11000000.0
2006-12-08 23:32:00,5.64016,5.64149,5.63962,5.64085,16000000.0
2006-12-08 23:33:00,5.64049,5.64099,5.63984,5.64015,12000000.0
2006-12-08 23:34:00,5.64108,5.64174,5.64022,5.64022,13000000.0
2006-12-08 23:35:00,5.63972,5.64123,5.63962,5.64065,9000000.0
2006-12-08 23:36:00,5.64082,5.64172,5.64038,5.64172,9000000.0
2006-12-08 23:37:00,5.64028,5.64111,5.64003,5.64074,14000000.0
2006-12-08 23:38:00,5.64023,5.64176,5.64023,5.64162,13000000.0
2006-12-08 23:39:00,5.64145,5.64165,5.64045,5.64063,17000000.0
2006-12-08 23:40:00,5.64128,5.64184,5.6408,5.64161,12000000.0
2006-12-08 23:41:00,5.64038,5.64119,5.6395,5.63984,17000000.0
2006-12-08 23:42:00,5.63925,5.64127,5.63925,5.64086,22000000.0
2006-12-08 23:43:00,5.64051,5.64105,5.6396,5.64017,15000000.0
2006-12-08 23:44:00,5.63987,5.64167,5.63987,5.64167,14000000.0
2006-12-08 23:45:00,5.64204,5.64204,5.6407,5.64096,20000000.0
2006-12-08 23:46:00,5.64096,5.64149,5.64045,5.64139,14000000.0
2006-12-08 23:47:00,5.64132,5.64132,5.64002,5.64021,10000000.0
2006-12-08 23:48:00,5.64074,5.64219,5.64074,5.64174,18000000.0
2006-12-08 23:49:00,5.64117,5.64204,5.64117,5.6414,14000000.0
2006-12-08 23:50:00,5.64129,5.64208,5.64087,5.64104,13000000.0
2006-12-08 23:51:00,5.64153,5.64237,5.64128,5.64128,8000000.0
2006-12-08 23:52:00,5.64271,5.64271,5.64138,5.64152,16000000.0
2006-12-08 23:53:00,5.64185,5.64263,5.64133,5.64196,18000000.0
2006-12-08 23:54:00,5.64215,5.64215,5.64102,5.64215,12000000.0
2006-12-08 23:55:00,5.64083,5.64111,5.6405,5.64063,19000000.0
2006-12-08 23:56:00,5.64161,5.64215,5.6409,5.64176,14000000.0
2006-12-08 23:57:00,5.64167,5.64186,5.64105,5.64133,16000000.0
2006-12-08 23:58:00,5.64116,5.64213,5.64094,5.64122,13000000.0
2006-12-08 23:59:00,5.64143,5.64221,5.64011,5.64042,14000000.0
2006-12-11 02:00:00,5.64841,5.65034,5.64757,5.65034,16000000.0
2006-12-11 02:01:00,5.6504,5.65087,5.64917,5.64952,21000000.0
2006-12-11 02:02:00,5.64946,5.65037,5.64904,5.64967,10000000.0
2006-12-11 02:03:00,5.64925,5.65025,5.64909,5.64929,8000000.0
2006-12-11 02:04:00,5.64941,5.65019,5.64913,5.65005,14000000.0
2006-12-11 02:05:00,5.65052,5.65082,5.64907,5.65011,14000000.0
2006-12-11 02:06:00,5.65013,5.65107,5.64937,5.64937,15000000.0
2006-12-11 02:07:00,5.64906,5.64974,5.64877,5.64901,10000000.0
2006-12-11 02:08:00,5.64929,5.65107,5.64929,5.64952,16000000.0
2006-12-11 02:09:00,5.65088,5.65122,5.6498,5.65122,18000000.0
2006-12-11 02:10:00,5.6519,5.65321,5.65161,5.65231,16000000.0
2006-12-11 02:11:00,5.65301,5.65429,5.65193,5.65429,14000000.0
2006-12-11 02:12:00,5.65481,5.65654,5.65422,5.65654,10000000.0
2006-12-11 02:13:00,5.65596,5.65613,5.65509,5.65562,15000000.0
2006-12-11 02:14:00,5.65671,5.65671,5.65442,5.65442,19000000.0
2006-12-11 02:15:00,5.65429,5.65481,5.6534,5.65454,12000000.0
2006-12-11 02:16:00,5.65387,5.6541,5.65263,5.65376,18000000.0
2006-12-11 02:17:00,5.65387,5.65407,5.65222,5.65252,14000000.0
2006-12-11 02:18:00,5.65387,5.65586,5.65264,5.65473,12000000.0
2006-12-11 02:19:00,5.65548,5.65633,5.65445,5.65598,14000000.0
2006-12-11 02:20:00,5.65644,5.65668,5.65486,5.65601,13000000.0
2006-12-11 02:21:00,5.65533,5.65636,5.65473,5.65473,15000000.0
2006-12-11 02:22:00,5.6547,5.65677,5.65464,5.65594,13000000.0
2006-12-11 02:23:00,5.65552,5.65564,5.6538,5.65461,16000000.0
2006-12-11 02:24:00,5.65375,5.65575,5.65362,5.6553,17000000.0
2006-12-11 02:25:00,5.65588,5.65606,5.65494,5.65545,10000000.0
2006-12-11 02:26:00,5.6554,5.65654,5.65511,5.65511,13000000.0
2006-12-11 02:27:00,5.65541,5.65854,5.65527,5.65842,7000000.0
2006-12-11 02:28:00,5.65904,5.65904,5.65746,5.65746,9000000.0
2006-12-11 02:29:00,5.65753,5.65753,5.6563,5.65676,20000000.0
2006-12-11 02:30:00,5.65638,5.65767,5.65638,5.65733,11000000.0
2006-12-11 02:31:00,5.65735,5.65792,5.65648,5.65662,9000000.0
2006-12-11 02:32:00,5.65631,5.65712,5.65588,5.65632,13000000.0
2006-12-11 02:33:00,5.65641,5.65786,5.65635,5.65756,14000000.0
2006-12-11 02:34:00,5.65819,5.65819,5.65649,5.65685,17000000.0
2006-12-11 02:35:00,5.6567,5.65776,5.65634,5.65736,15000000.0
2006-12-11 02:36:00,5.65593,5.65721,5.65593,5.6565,14000000.0
2006-12-11 02:37:00,5.65642,5.65778,5.6564,5.65775,13000000.0
2006-12-11 02:38:00,5.6577,5.65808,5.65634,5.65732,14000000.0
2006-12-11 02:39:00,5.65677,5.65813,5.65677,5.65749,15000000.0
2006-12-11 02:40:00,5.65748,5.65865,5.65684,5.65691,12000000.0
2006-12-11 02:41:00,5.65685,5.65812,5.65685,5.65731,13000000.0
2006-12-11 02:42:00,5.65767,5.65863,5.6571,5.65712,16000000.0
2006-12-11 02:43:00,5.65652,5.65782,5.65598,5.65661,18000000.0
2006-12-11 02:44:00,5.65692,5.65727,5.65606,5.65606,10000000.0
2006-12-11 02:45:00,5.65608,5.6579,5.65608,5.65716,14000000.0
2006-12-11 02:46:00,5.65672,5.65842,5.65649,5.65713,18000000.0
2006-12-11 02:47:00,5.65702,5.65798,5.65664,5.65664,17000000.0
2006-12-11 02:48:00,5.65716,5.65752,5.6565,5.6567,7000000.0
2006-12-11 02:49:00,5.65725,5.65725,5.65539,5.65561,13000000.0
2006-12-11 02:50:00,5.65703,5.65798,5.65636,5.65665,14000000.0
2006-12-11 02:51:00,5.65635,5.6577,5.65635,5.65756,15000000.0
2006-12-11 02:52:00,5.65595,5.65674,5.65563,5.65585,15000000.0
2006-12-11 02:53:00,5.65587,5.65655,5.6551,5.65567,9000000.0
2006-12-11 02:54:00,5.65674,5.65699,5.65579,5.65592,13000000.0
2006-12-11 02:55:00,5.65757,5.65757,5.65583,5.65672,11000000.0
2006-12-11 02:56:00,5.65582,5.65711,5.65511,5.65587,18000000.0
2006-12-11 02:57:00,5.65525,5.65611,5.65473,5.65552,13000000.0
2006-12-11 02:58:00,5.65505,5.6558,5.65505,5.65509,9000000.0
2006-12-11 02:59:00,5.6563,5.65667,5.65509,5.65573,14000000.0
2006-12-11 03:00:00,5.65477,5.65587,5.65477,5.65526,11000000.0
2006-12-11 03:01:00,5.65591,5.65629,5.65496,5.65563,11000000.0
2006-12-11 03:02:00,5.65642,5.65642,5.65458,5.65498,11000000.0
2006-12-11 03:03:00,5.65508,5.65514,5.65485,5.65512,23000000.0
2006-12-11 03:04:00,5.655,5.6559,5.65462,5.6559,11000000.0
2006-12-11 03:05:00,5.65516,5.65568,5.65448,5.65541,17000000.0
2006-12-11 03:06:00,5.6551,5.65606,5.65473,5.65514,9000000.0
2006-12-11 03:07:00,5.65495,5.65601,5.65495,5.65539,15000000.0
2006-12-11 03:08:00,5.65518,5.65639,5.65486,5.65548,12000000.0
2006-12-11 03:09:00,5.65501,5.65578,5.65462,5.65578,15000000.0
2006-12-11 03:10:00,5.65585,5.65585,5.65449,5.65449,19000000.0
2006-12-11 03:11:00,5.65489,5.65625,5.65489,5.65494,15000000.0
2006-12-11 03:12:00,5.65515,5.65535,5.65508,5.65535,18000000.0
2006-12-11 03:13:00,5.65539,5.6563,5.65502,5.6552,18000000.0
2006-12-11 03:14:00,5.65545,5.65607,5.65456,5.65466,10000000.0
2006-12-11 03:15:00,5.65569,5.65731,5.65553,5.65702,7000000.0
2006-12-11 03:16:00,5.6571,5.6571,5.65586,5.65586,8000000.0
2006-12-11 03:17:00,5.65732,5.65732,5.655,5.65603,10000000.0
2006-12-11 03:18:00,5.65617,5.65617,5.654,5.654,15000000.0
2006-12-11 03:19:00,5.65546,5.65624,5.65482,5.65624,10000000.0
2006-12-11 03:20:00,5.6549,5.65672,5.6549,5.65672,16000000.0
2006-12-11 03:21:00,5.65649,5.65664,5.65518,5.65585,11000000.0
2006-12-11 03:22:00,5.65549,5.65638,5.6548,5.65515,10000000.0
2006-12-11 03:23:00,5.65502,5.65656,5.65457,5.65595,12000000.0
2006-12-11 03:24:00,5.6564,5.65804,5.65551,5.6574,13000000.0
2006-12-11 03:25:00,5.65823,5.65883,5.65776,5.65819,11000000.0
2006-12-11 03:26:00,5.65824,5.65973,5.65758,5.65911,13000000.0
2006-12-11 03:27:00,5.65969,5.66038,5.6588,5.65888,14000000.0
2006-12-11 03:28:00,5.66034,5.66162,5.66015,5.66162,18000000.0
2006-12-11 03:29:00,5.66172,5.66192,5.65937,5.65945,15000000.0
2006-12-11 03:30:00,5.65993,5.66061,5.65963,5.66061,10000000.0
2006-12-11 03:31:00,5.66026,5.6606,5.65888,5.65922,13000000.0
2006-12-11 03:32:00,5.65866,5.66123,5.65866,5.66123,16000000.0
2006-12-11 03:33:00,5.66075,5.66164,5.66015,5.66063,13000000.0
2006-12-11 03:34:00,5.66177,5.66177,5.66025,5.66114,16000000.0
2006-12-11 03:35:00,5.65971,5.66085,5.65917,5.66085,10000000.0
2006-12-11 03:36:00,5.66081,5.66108,5.65966,5.66045,11000000.0
2006-12-11 03:37:00,5.66038,5.66085,5.65945,5.66004,13000000.0
2006-12-11 03:38:00,5.65997,5.6605,5.65895,5.66017,13000000.0
2006-12-11 03:39:00,5.65922,5.66043,5.65904,5.66003,13000000.0
2006-12-11 03:40:00,5.66005,5.66076,5.65907,5.65923,12000000.0
2006-12-11 03:41:00,5.65933,5.66048,5.65882,5.66048,16000000.0
2006-12-11 03:42:00,5.6592,5.66076,5.65885,5.65943,21000000.0
2006-12-11 03:43:00,5.66008,5.66085,5.65981,5.66085,18000000.0
2006-12-11 03:44:00,5.66024,5.66045,5.65877,5.66045,15000000.0
2006-12-11 03:45:00,5.65909,5.66077,5.65909,5.65977,9000000.0
2006-12-11 03:46:00,5.66081,5.66112,5.6599,5.6604,8000000.0
2006-12-11 03:47:00,5.66075,5.66141,5.66003,5.66024,11000000.0
2006-12-11 03:48:00,5.66057,5.66177,5.66039,5.66177,9000000.0
2006-12-11 03:49:00,5.66175,5.66248,5.66014,5.66248,16000000.0
2006-12-11 03:50:00,5.66257,5.66257,5.66114,5.66185,19000000.0
2006-12-11 03:51:00,5.66147,5.6626,5.66126,5.66237,9000000.0
2006-12-11 03:52:00,5.66237,5.6628,5.66112,5.66221,19000000.0
2006-12-11 03:53:00,5.66291,5.66524,5.6626,5.66524,10000000.0
2006-12-11 03:54:00,5.66558,5.66597,5.66406,5.66588,17000000.0
2006-12-11 03:55:00,5.66693,5.66693,5.66449,5.66449,16000000.0
2006-12-11 03:56:00,5.66479,5.66695,5.66479,5.66695,7000000.0
2006-12-11 03:57:00,5.66648,5.66692,5.66542,5.66547,11000000.0
2006-12-11 03:58:00,5.66564,5.66655,5.66516,5.66649,12000000.0
2006-12-11 03:59:00,5.66677,5.66723,5.66526,5.66622,17000000.0
2006-12-11 04:00:00,5.66536,5.66649,5.6643,5.66466,12000000.0
2006-12-11 04:01:00,5.66369,5.66549,5.66369,5.66541,16000000.0
2006-12-11 04:02:00,5.66424,5.66585,5.66403,5.66504,14000000.0
2006-12-11 04:03:00,5.6651,5.6651,5.66219,5.66278,12000000.0
2006-12-11 04:04:00,5.66318,5.66355,5.66197,5.66197,16000000.0
2006-12-11 04:05:00,5.66143,5.66245,5.66103,5.66151,13000000.0
2006-12-11 04:06:00,5.66141,5.66312,5.66141,5.66312,16000000.0
2006-12-11 04:07:00,5.66299,5.66366,5.66215,5.66259,13000000.0
2006-12-11 04:08:00,5.66249,5.66434,5.66249,5.66394,14000000.0
2006-12-11 04:09:00,5.66566,5.66808,5.66566,5.66625,10000000.0
2006-12-11 04:10:00,5.66671,5.66742,5.66566,5.66689,12000000.0
2006-12-11 04:11:00,5.66672,5.66724,5.66515,5.66709,14000000.0
2006-12-11 04:12:00,5.66825,5.66919,5.66681,5.66752,19000000.0
2006-12-11 04:13:00,5.66822,5.66919,5.66718,5.66807,20000000.0
2006-12-11 04:14:00,5.66967,5.66967,5.66788,5.66805,12000000.0
2006-12-11 04:15:00,5.66855,5.66893,5.66762,5.66773,8000000.0
2006-12-11 04:16:00,5.66825,5.66905,5.66779,5.66847,13000000.0
2006-12-11 04:17:00,5.66822,5.66947,5.66761,5.66885,15000000.0
2006-12-11 04:18:00,5.67015,5.67015,5.66916,5.66988,9000000.0
2006-12-11 04:19:00,5.6706,5.67212,5.67004,5.67038,12000000.0
2006-12-11 04:20:00,5.671,5.671,5.66943,5.6705,9000000.0
2006-12-11 04:21:00,5.66977,5.67121,5.66949,5.67049,17000000.0
2006-12-11 04:22:00,5.67036,5.67123,5.6693,5.6698,14000000.0
2006-12-11 04:23:00,5.67057,5.67057,5.6684,5.66841,10000000.0
2006-12-11 04:24:00,5.66882,5.67,5.66767,5.66767,12000000.0
2006-12-11 04:25:00,5.66914,5.67004,5.66881,5.67004,10000000.0
2006-12-11 04:26:00,5.66881,5.67037,5.66873,5.67016,7000000.0
2006-12-11 04:27:00,5.67019,5.67053,5.66932,5.66997,15000000.0
2006-12-11 04:28:00,5.67013,5.67078,5.67011,5.6705,7000000.0
2006-12-11 04:29:00,5.66982,5.6704,5.66913,5.66934,14000000.0
2006-12-11 04:30:00,5.66917,5.67044,5.66895,5.66899,11000000.0
2006-12-11 04:31:00,5.66874,5.66987,5.66874,5.66987,15000000.0
2006-12-11 04:32:00,5.67043,5.67043,5.66924,5.66924,17000000.0
2006-12-11 04:33:00,5.66896,5.66899,5.66779,5.66897,14000000.0
2006-12-11 04:34:00,5.66912,5.66938,5.66839,5.669,9000000.0
2006-12-11 04:35:00,5.66799,5.66904,5.6676,5.6676,12000000.0
2006-12-11 04:36:00,5.66813,5.66944,5.66813,5.66944,12000000.0
2006-12-11 04:37:00,5.66955,5.66955,5.66773,5.66773,12000000.0
2006-12-11 04:38:00,5.66791,5.66986,5.66791,5.66986,11000000.0
2006-12-11 04:39:00,5.66848,5.67007,5.6682,5.6682,17000000.0
2006-12-11 04:40:00,5.66856,5.66908,5.66784,5.66792,9000000.0
2006-12-11 04:41:00,5.66793,5.66819,5.66695,5.66818,10000000.0
2006-12-11 04:42:00,5.66814,5.66823,5.66676,5.66676,8000000.0
2006-12-11 04:43:00,5.66736,5.66793,5.66566,5.66674,18000000.0
2006-12-11 04:44:00,5.66572,5.66745,5.66559,5.66745,9000000.0
2006-12-11 04:45:00,5.66762,5.66776,5.66668,5.66668,9000000.0
2006-12-11 04:46:00,5.66791,5.66841,5.66708,5.66746,16000000.0
2006-12-11 04:47:00,5.66862,5.6687,5.66708,5.66772,12000000.0
2006-12-11 04:48:00,5.66747,5.66878,5.66731,5.66874,10000000.0
2006-12-11 04:49:00,5.66736,5.6676,5.66629,5.6676,16000000.0
2006-12-11 04:50:00,5.66807,5.66807,5.66624,5.66717,16000000.0
2006-12-11 04:51:00,5.66675,5.66757,5.66619,5.66627,20000000.0
2006-12-11 04:52:00,5.66633,5.66744,5.66602,5.6669,13000000.0
2006-12-11 04:53:00,5.6672,5.66764,5.66669,5.66691,11000000.0
2006-12-11 04:54:00,5.66713,5.66763,5.66665,5.66744,11000000.0
2006-12-11 04:55:00,5.66718,5.66721,5.66687,5.66717,12000000.0
2006-12-11 04:56:00,5.66714,5.66789,5.6666,5.66708,16000000.0
2006-12-11 04:57:00,5.667,5.66733,5.66641,5.6668,7000000.0
2006-12-11 04:58:00,5.66596,5.6673,5.66596,5.66638,13000000.0
2006-12-11 04:59:00,5.66664,5.66707,5.66572,5.66695,17000000.0
2006-12-11 05:00:00,5.66676,5.66701,5.66614,5.66661,10000000.0
2006-12-11 05:01:00,5.66669,5.66711,5.66581,5.66631,13000000.0
2006-12-11 05:02:00,5.66587,5.66688,5.66584,5.66632,18000000.0
2006-12-11 05:03:00,5.66631,5.66641,5.66608,5.66608,9000000.0
2006-12-11 05:04:00,5.6665,5.66749,5.6654,5.66597,12000000.0
2006-12-11 05:05:00,5.66609,5.66611,5.66571,5.66585,10000000.0
2006-12-11 05:06:00,5.66571,5.66693,5.66554,5.66691,20000000.0
2006-12-11 05:07:00,5.66705,5.66791,5.66617,5.66674,10000000.0
2006-12-11 05:08:00,5.66757,5.66769,5.66607,5.66627,17000000.0
2006-12-11 05:09:00,5.66644,5.66879,5.66644,5.66847,15000000.0
2006-12-11 05:10:00,5.66797,5.66828,5.66722,5.66733,10000000.0
2006-12-11 05:11:00,5.66759,5.66842,5.66662,5.66714,16000000.0
2006-12-11 05:12:00,5.66662,5.66745,5.66624,5.66624,7000000.0
2006-12-11 05:13:00,5.66687,5.66691,5.66625,5.66663,12000000.0
2006-12-11 05:14:00,5.66685,5.66754,5.66642,5.66686,14000000.0
2006-12-11 05:15:00,5.66667,5.66764,5.66613,5.66613,16000000.0
2006-12-11 05:16:00,5.66654,5.66758,5.66597,5.66749,15000000.0
2006-12-11 05:17:00,5.66732,5.66732,5.66668,5.66668,10000000.0
2006-12-11 05:18:00,5.66589,5.66725,5.66589,5.66725,13000000.0
2006-12-11 05:19:00,5.66712,5.66767,5.66615,5.66633,13000000.0
2006-12-11 05:20:00,5.66582,5.66649,5.66572,5.66608,20000000.0
2006-12-11 05:21:00,5.66591,5.6672,5.66581,5.6664,9000000.0
2006-12-11 05:22:00,5.66613,5.66678,5.66576,5.66585,17000000.0
2006-12-11 05:23:00,5.66521,5.66594,5.66418,5.66532,14000000.0
2006-12-11 05:24:00,5.66477,5.6653,5.66403,5.66473,19000000.0
2006-12-11 05:25:00,5.66406,5.66474,5.66322,5.66461,13000000.0
2006-12-11 05:26:00,5.66357,5.66424,5.66228,5.66228,13000000.0
2006-12-11 05:27:00,5.6626,5.66303,5.66181,5.66285,13000000.0
2006-12-11 05:28:00,5.66335,5.66347,5.66272,5.66272,10000000.0
2006-12-11 05:29:00,5.66196,5.66265,5.66133,5.66253,17000000.0
2006-12-11 05:30:00,5.66172,5.66235,5.66102,5.66102,21000000.0
2006-12-11 05:31:00,5.66173,5.66185,5.66065,5.66065,13000000.0
2006-12-11 05:32:00,5.6607,5.66199,5.66052,5.66124,16000000.0
2006-12-11 05:33:00,5.66058,5.6618,5.66043,5.66155,13000000.0
2006-12-11 05:34:00,5.66161,5.66173,5.66039,5.6612,13000000.0
2006-12-11 05:35:00,5.66077,5.66179,5.65952,5.66122,14000000.0
2006-12-11 05:36:00,5.65958,5.66104,5.65927,5.66087,18000000.0
2006-12-11 05:37:00,5.66033,5.66033,5.65846,5.65942,12000000.0
2006-12-11 05:38:00,5.65835,5.65982,5.65805,5.65982,13000000.0
2006-12-11 05:39:00,5.65895,5.65993,5.65855,5.65909,21000000.0
2006-12-11 05:40:00,5.65994,5.66027,5.65883,5.65991,14000000.0
2006-12-11 05:41:00,5.66027,5.66118,5.65974,5.66023,13000000.0
2006-12-11 05:42:00,5.66087,5.66098,5.65972,5.65995,8000000.0
2006-12-11 05:43:00,5.65992,5.66124,5.6595,5.66011,13000000.0
2006-12-11 05:44:00,5.65972,5.66039,5.65893,5.65965,13000000.0
2006-12-11 05:45:00,5.6596,5.65987,5.65956,5.65965,24000000.0
2006-12-11 05:46:00,5.66021,5.66021,5.65886,5.65886,14000000.0
2006-12-11 05:47:00,5.65905,5.66148,5.65905,5.66104,11000000.0
2006-12-11 05:48:00,5.65919,5.66078,5.65917,5.66044,18000000.0
2006-12-11 05:49:00,5.66111,5.66136,5.66013,5.66121,10000000.0
2006-12-11 05:50:00,5.66157,5.66157,5.65979,5.65979,10000000.0
2006-12-11 05:51:00,5.66016,5.66136,5.66016,5.66025,11000000.0
2006-12-11 05:52:00,5.66076,5.66204,5.65981,5.66077,19000000.0
2006-12-11 05:53:00,5.66082,5.66132,5.65971,5.65997,15000000.0
2006-12-11 05:54:00,5.65977,5.65977,5.6588,5.6588,7000000.0
2006-12-11 05:55:00,5.65914,5.66048,5.65914,5.65995,12000000.0
2006-12-11 05:56:00,5.66022,5.66051,5.65915,5.65956,16000000.0
2006-12-11 05:57:00,5.65946,5.66,5.65885,5.6593,11000000.0
2006-12-11 05:58:00,5.65859,5.66067,5.65859,5.6592,22000000.0
2006-12-11 05:59:00,5.6588,5.65898,5.65841,5.65851,9000000.0
2006-12-11 06:00:00,5.65909,5.66026,5.65885,5.65909,17000000.0
2006-12-11 06:01:00,5.65947,5.66028,5.65935,5.6594,18000000.0
2006-12-11 06:02:00,5.65944,5.66037,5.6592,5.65922,18000000.0
2006-12-11 06:03:00,5.65855,5.66019,5.65855,5.65924,16000000.0
2006-12-11 06:04:00,5.6597,5.65979,5.65879,5.65899,8000000.0
2006-12-11 06:05:00,5.6589,5.65969,5.65878,5.65895,10000000.0
2006-12-11 06:06:00,5.65819,5.65891,5.65818,5.65837,27000000.0
2006-12-11 06:07:00,5.65805,5.6599,5.65791,5.6593,17000000.0
2006-12-11 06:08:00,5.65999,5.65999,5.65843,5.6596,14000000.0
2006-12-11 06:09:00,5.65894,5.66055,5.65894,5.66055,13000000.0
2006-12-11 06:10:00,5.65913,5.66007,5.65855,5.659,14000000.0
2006-12-11 06:11:00,5.6591,5.66066,5.65884,5.65935,16000000.0
2006-12-11 06:12:00,5.66069,5.66069,5.65819,5.6588,17000000.0
2006-12-11 06:13:00,5.65768,5.65917,5.65734,5.65881,14000000.0
2006-12-11 06:14:00,5.65851,5.65851,5.65639,5.65747,12000000.0
2006-12-11 06:15:00,5.65773,5.65804,5.656,5.65715,13000000.0
2006-12-11 06:16:00,5.65674,5.65824,5.6562,5.65819,14000000.0
2006-12-11 06:17:00,5.65832,5.65832,5.65676,5.65687,11000000.0
2006-12-11 06:18:00,5.65612,5.65757,5.65612,5.65717,12000000.0
2006-12-11 06:19:00,5.65733,5.65776,5.65646,5.65685,19000000.0
2006-12-11 06:20:00,5.65673,5.65722,5.65627,5.65705,11000000.0
2006-12-11 06:21:00,5.65813,5.65813,5.65689,5.65711,9000000.0
2006-12-11 06:22:00,5.65694,5.65719,5.65557,5.65625,22000000.0
2006-12-11 06:23:00,5.65615,5.65619,5.65571,5.65591,18000000.0
2006-12-11 06:24:00,5.65648,5.65824,5.65638,5.65824,8000000.0
2006-12-11 06:25:00,5.65675,5.6587,5.65671,5.6587,9000000.0
2006-12-11 06:26:00,5.65977,5.65985,5.65801,5.65801,13000000.0
2006-12-11 06:27:00,5.65817,5.65924,5.65817,5.65859,15000000.0
2006-12-11 06:28:00,5.65871,5.65976,5.65754,5.65861,18000000.0
2006-12-11 06:29:00,5.65947,5.65955,5.65821,5.65915,16000000.0
2006-12-11 06:30:00,5.65906,5.66065,5.65856,5.66065,10000000.0
2006-12-11 06:31:00,5.65975,5.65975,5.65846,5.65863,13000000.0
2006-12-11 06:32:00,5.65827,5.65973,5.65827,5.65893,10000000.0
2006-12-11 06:33:00,5.65941,5.66033,5.65941,5.65969,10000000.0
2006-12-11 06:34:00,5.65999,5.66146,5.65978,5.66131,15000000.0
2006-12-11 06:35:00,5.66142,5.6617,5.65984,5.66064,13000000.0
2006-12-11 06:36:00,5.66011,5.66082,5.65904,5.66026,23000000.0
2006-12-11 06:37:00,5.66064,5.66064,5.65882,5.65882,11000000.0
2006-12-11 06:38:00,5.65958,5.65958,5.65903,5.65914,17000000.0
2006-12-11 06:39:00,5.65947,5.66032,5.65947,5.66,8000000.0
2006-12-11 06:40:00,5.6589,5.66091,5.65883,5.65984,15000000.0
2006-12-11 06:41:00,5.65963,5.65985,5.65906,5.65963,15000000.0
2006-12-11 06:42:00,5.65987,5.66077,5.65933,5.65991,16000000.0
2006-12-11 06:43:00,5.65991,5.66051,5.65896,5.65896,12000000.0
2006-12-11 06:44:00,5.65943,5.65983,5.65876,5.65911,13000000.0
2006-12-11 06:45:00,5.65947,5.66006,5.65906,5.65942,14000000.0
2006-12-11 06:46:00,5.66003,5.66003,5.65861,5.65964,12000000.0
2006-12-11 06:47:00,5.65943,5.65967,5.65875,5.65914,11000000.0
2006-12-11 06:48:00,5.65926,5.65989,5.65876,5.65902,15000000.0
2006-12-11 06:49:00,5.65866,5.65893,5.65863,5.65879,17000000.0
2006-12-11 06:50:00,5.65898,5.65995,5.65869,5.65924,13000000.0
2006-12-11 06:51:00,5.65963,5.66018,5.65863,5.65864,8000000.0
2006-12-11 06:52:00,5.65886,5.6589,5.65783,5.6589,14000000.0
2006-12-11 06:53:00,5.65965,5.65978,5.65839,5.65952,13000000.0
2006-12-11 06:54:00,5.65877,5.66108,5.65857,5.66108,8000000.0
2006-12-11 06:55:00,5.66113,5.66211,5.66083,5.66083,10000000.0
2006-12-11 06:56:00,5.66053,5.66176,5.66044,5.66044,11000000.0
2006-12-11 06:57:00,5.66046,5.6621,5.66046,5.66145,17000000.0
2006-12-11 06:58:00,5.66125,5.66238,5.66043,5.66043,12000000.0
2006-12-11 06:59:00,5.66027,5.66191,5.66027,5.6617,14000000.0
2006-12-11 07:00:00,5.66137,5.66137,5.66023,5.66035,11000000.0
2006-12-11 07:01:00,5.66061,5.66267,5.66061,5.66241,10000000.0
2006-12-11 07:02:00,5.66278,5.66379,5.66205,5.66249,14000000.0
2006-12-11 07:03:00,5.66271,5.66294,5.66159,5.66169,7000000.0
2006-12-11 07:04:00,5.66174,5.66246,5.66139,5.66206,16000000.0
2006-12-11 07:05:00,5.66082,5.66307,5.66082,5.66196,15000000.0
2006-12-11 07:06:00,5.66227,5.66285,5.66098,5.66233,16000000.0
2006-12-11 07:07:00,5.66216,5.66345,5.66152,5.66183,12000000.0
2006-12-11 07:08:00,5.66225,5.66319,5.66222,5.66259,8000000.0
2006-12-11 07:09:00,5.66209,5.66227,5.66108,5.66119,8000000.0
2006-12-11 07:10:00,5.66143,5.66143,5.66095,5.66107,16000000.0
2006-12-11 07:11:00,5.66171,5.66203,5.66059,5.6614,17000000.0
2006-12-11 07:12:00,5.66053,5.66216,5.66042,5.66054,20000000.0
2006-12-11 07:13:00,5.66076,5.66164,5.66028,5.66096,18000000.0
2006-12-11 07:14:00,5.66133,5.66204,5.66088,5.66204,11000000.0
2006-12-11 07:15:00,5.6621,5.66277,5.66076,5.66126,18000000.0
2006-12-11 07:16:00,5.66066,5.66173,5.65982,5.6606,18000000.0
2006-12-11 07:17:00,5.66122,5.66124,5.6595,5.66049,12000000.0
2006-12-11 07:18:00,5.66017,5.66111,5.65978,5.66039,18000000.0
2006-12-11 07:19:00,5.6603,5.66064,5.65933,5.66044,14000000.0
2006-12-11 07:20:00,5.66064,5.66081,5.65929,5.66038,18000000.0
2006-12-11 07:21:00,5.6603,5.6611,5.65894,5.6611,13000000.0
2006-12-11 07:22:00,5.66001,5.66058,5.65924,5.65983,14000000.0
2006-12-11 07:23:00,5.66073,5.66165,5.66017,5.66072,15000000.0
2006-12-11 07:24:00,5.66066,5.66114,5.6596,5.6596,16000000.0
2006-12-11 07:25:00,5.65933,5.66132,5.65933,5.66025,15000000.0
2006-12-11 07:26:00,5.66016,5.66048,5.65938,5.66036,13000000.0
2006-12-11 07:27:00,5.66059,5.66141,5.65983,5.65991,12000000.0
2006-12-11 07:28:00,5.65963,5.66102,5.65963,5.66056,22000000.0
2006-12-11 07:29:00,5.66058,5.66116,5.65925,5.66006,16000000.0
2006-12-11 07:30:00,5.65962,5.66077,5.65962,5.66075,14000000.0
2006-12-11 07:31:00,5.66043,5.66059,5.65927,5.65927,13000000.0
2006-12-11 07:32:00,5.66005,5.66062,5.65931,5.65931,9000000.0
2006-12-11 07:33:00,5.65947,5.66038,5.65935,5.65939,7000000.0
2006-12-11 07:34:00,5.65963,5.66073,5.65923,5.65929,18000000.0
2006-12-11 07:35:00,5.66006,5.66085,5.65896,5.65896,9000000.0
2006-12-11 07:36:00,5.66043,5.6606,5.65919,5.65941,13000000.0
2006-12-11 07:37:00,5.65906,5.65941,5.65901,5.65938,11000000.0
2006-12-11 07:38:00,5.65899,5.66047,5.65871,5.66039,11000000.0
2006-12-11 07:39:00,5.66074,5.66121,5.6592,5.66028,19000000.0
2006-12-11 07:40:00,5.66008,5.66029,5.65963,5.66008,11000000.0
2006-12-11 07:41:00,5.66,5.66095,5.65991,5.66016,7000000.0
2006-12-11 07:42:00,5.65995,5.66144,5.65995,5.66063,13000000.0
2006-12-11 07:43:00,5.66019,5.66152,5.66019,5.66028,14000000.0
2006-12-11 07:44:00,5.66011,5.66011,5.65981,5.65983,10000000.0
2006-12-11 07:45:00,5.65986,5.6601,5.65986,5.66,8000000.0
2006-12-11 07:46:00,5.66022,5.66095,5.65961,5.65961,13000000.0
2006-12-11 07:47:00,5.65998,5.6614,5.65947,5.65947,15000000.0
2006-12-11 07:48:00,5.65965,5.66058,5.65939,5.65939,13000000.0
2006-12-11 07:49:00,5.65996,5.66063,5.65958,5.66002,10000000.0
2006-12-11 07:50:00,5.6596,5.66028,5.65954,5.66013,17000000.0
2006-12-11 07:51:00,5.66034,5.66166,5.66013,5.66137,16000000.0
2006-12-11 07:52:00,5.66104,5.66221,5.6604,5.66203,13000000.0
2006-12-11 07:53:00,5.66057,5.66232,5.6601,5.66232,10000000.0
2006-12-11 07:54:00,5.66052,5.66133,5.66043,5.66089,11000000.0
2006-12-11 07:55:00,5.66128,5.66204,5.66029,5.66029,12000000.0
2006-12-11 07:56:00,5.66115,5.66115,5.66041,5.66086,13000000.0
2006-12-11 07:57:00,5.66118,5.66195,5.66077,5.66195,8000000.0
2006-12-11 07:58:00,5.66203,5.66227,5.66086,5.66126,14000000.0
2006-12-11 07:59:00,5.66155,5.66155,5.6603,5.66134,15000000.0
2006-12-11 08:00:00,5.6609,5.66137,5.66017,5.66108,10000000.0
2006-12-11 08:01:00,5.66062,5.66118,5.65976,5.66012,13000000.0
2006-12-11 08:02:00,5.6612,5.66148,5.65946,5.66018,14000000.0
2006-12-11 08:03:00,5.65961,5.66027,5.65882,5.65882,12000000.0
2006-12-11 08:04:00,5.6595,5.66029,5.65915,5.65979,16000000.0
2006-12-11 08:05:00,5.65989,5.66003,5.65856,5.65957,14000000.0
2006-12-11 08:06:00,5.65854,5.65928,5.65767,5.65767,19000000.0
2006-12-11 08:07:00,5.65769,5.65895,5.65769,5.65829,19000000.0
2006-12-11 08:08:00,5.65768,5.65806,5.65722,5.65759,11000000.0
2006-12-11 08:09:00,5.65815,5.6582,5.65692,5.65738,10000000.0
2006-12-11 08:10:00,5.65724,5.65828,5.65699,5.65753,16000000.0
2006-12-11 08:11:00,5.65701,5.65792,5.65674,5.65716,9000000.0
2006-12-11 08:12:00,5.65739,5.65749,5.65491,5.65491,10000000.0
2006-12-11 08:13:00,5.65426,5.65627,5.65426,5.65514,11000000.0
2006-12-11 08:14:00,5.65522,5.65535,5.65329,5.65414,12000000.0
2006-12-11 08:15:00,5.6537,5.65489,5.65333,5.65389,15000000.0
2006-12-11 08:16:00,5.65276,5.65423,5.6525,5.65421,14000000.0
2006-12-11 08:17:00,5.65311,5.65345,5.65204,5.65282,10000000.0
2006-12-11 08:18:00,5.6528,5.65396,5.65246,5.65384,9000000.0
2006-12-11 08:19:00,5.65301,5.65418,5.65301,5.65418,11000000.0
2006-12-11 08:20:00,5.65342,5.65408,5.65277,5.65277,11000000.0
2006-12-11 08:21:00,5.65342,5.65431,5.65256,5.65297,20000000.0
2006-12-11 08:22:00,5.65261,5.65403,5.65261,5.65305,8000000.0
2006-12-11 08:23:00,5.65391,5.65396,5.65238,5.65238,12000000.0
2006-12-11 08:24:00,5.6533,5.6533,5.65201,5.65201,13000000.0
2006-12-11 08:25:00,5.65299,5.65299,5.6508,5.6508,12000000.0
2006-12-11 08:26:00,5.65132,5.65313,5.65121,5.65277,13000000.0
2006-12-11 08:27:00,5.65278,5.65307,5.65164,5.65185,11000000.0
2006-12-11 08:28:00,5.65163,5.65278,5.65131,5.65185,8000000.0
2006-12-11 08:29:00,5.65199,5.65338,5.65194,5.65194,12000000.0
2006-12-11 08:30:00,5.65388,5.65487,5.65284,5.6545,11000000.0
2006-12-11 08:31:00,5.65429,5.65445,5.65359,5.65445,10000000.0
2006-12-11 08:32:00,5.65471,5.65494,5.65328,5.65494,13000000.0
2006-12-11 08:33:00,5.65459,5.655,5.65357,5.65386,11000000.0
2006-12-11 08:34:00,5.65454,5.65534,5.65374,5.6539,17000000.0
2006-12-11 08:35:00,5.65354,5.655,5.6535,5.65406,11000000.0
2006-12-11 08:36:00,5.6551,5.6551,5.65338,5.65453,10000000.0
2006-12-11 08:37:00,5.65577,5.65577,5.65394,5.65535,9000000.0
2006-12-11 08:38:00,5.65461,5.65567,5.65438,5.65451,18000000.0
2006-12-11 08:39:00,5.65437,5.65494,5.65437,5.65452,8000000.0
2006-12-11 08:40:00,5.6544,5.65544,5.65418,5.65482,7000000.0
2006-12-11 08:41:00,5.65522,5.65679,5.65455,5.65482,16000000.0
2006-12-11 08:42:00,5.65576,5.65726,5.65556,5.65631,14000000.0
2006-12-11 08:43:00,5.65619,5.65664,5.65516,5.65546,12000000.0
2006-12-11 08:44:00,5.65593,5.65689,5.65569,5.65642,9000000.0
2006-12-11 08:45:00,5.65689,5.65806,5.65612,5.65734,18000000.0
2006-12-11 08:46:00,5.65749,5.65749,5.65564,5.65613,14000000.0
2006-12-11 08:47:00,5.65734,5.65734,5.65591,5.65648,18000000.0
2006-12-11 08:48:00,5.65767,5.65767,5.65595,5.65668,12000000.0
2006-12-11 08:49:00,5.65593,5.65657,5.65519,5.65534,14000000.0
2006-12-11 08:50:00,5.65514,5.65567,5.65355,5.65495,16000000.0
2006-12-11 08:51:00,5.65536,5.65632,5.6545,5.65632,21000000.0
2006-12-11 08:52:00,5.65613,5.65635,5.65475,5.65483,20000000.0
2006-12-11 08:53:00,5.65654,5.65654,5.65548,5.65608,7000000.0
2006-12-11 08:54:00,5.65552,5.65601,5.65536,5.65557,17000000.0
2006-12-11 08:55:00,5.65539,5.65669,5.65539,5.65669,12000000.0
2006-12-11 08:56:00,5.65706,5.65751,5.65618,5.65682,17000000.0
2006-12-11 08:57:00,5.65653,5.658,5.65631,5.658,16000000.0
2006-12-11 08:58:00,5.65692,5.65843,5.65692,5.65791,12000000.0
2006-12-11 08:59:00,5.65839,5.65944,5.6578,5.65873,13000000.0
2006-12-11 09:00:00,5.65887,5.65985,5.65777,5.65777,17000000.0
2006-12-11 09:01:00,5.6588,5.65986,5.65812,5.65924,13000000.0
2006-12-11 09:02:00,5.6575,5.65882,5.65705,5.65769,8000000.0
2006-12-11 09:03:00,5.65844,5.65856,5.6569,5.65816,16000000.0
2006-12-11 09:04:00,5.65774,5.65844,5.65763,5.65844,8000000.0
2006-12-11 09:05:00,5.65724,5.65884,5.65705,5.65884,11000000.0
2006-12-11 09:06:00,5.65764,5.65854,5.65734,5.65814,10000000.0
2006-12-11 09:07:00,5.65805,5.65817,5.65654,5.65675,10000000.0
2006-12-11 09:08:00,5.65812,5.65818,5.65691,5.65818,19000000.0
2006-12-11 09:09:00,5.6576,5.6576,5.65563,5.65563,16000000.0
2006-12-11 09:10:00,5.65604,5.65659,5.65523,5.65588,8000000.0
2006-12-11 09:11:00,5.65539,5.65539,5.65327,5.65453,11000000.0
2006-12-11 09:12:00,5.65373,5.65436,5.65238,5.65261,16000000.0
2006-12-11 09:13:00,5.65196,5.65267,5.65019,5.65058,15000000.0
2006-12-11 09:14:00,5.64959,5.65101,5.64959,5.6507,17000000.0
2006-12-11 09:15:00,5.65123,5.6518,5.64981,5.65005,12000000.0
2006-12-11 09:16:00,5.65131,5.65131,5.64972,5.6505,14000000.0
2006-12-11 09:17:00,5.65171,5.65211,5.64964,5.64976,14000000.0
2006-12-11 09:18:00,5.65004,5.65192,5.65004,5.65144,18000000.0
2006-12-11 09:19:00,5.65095,5.6525,5.65095,5.65147,14000000.0
2006-12-11 09:20:00,5.65164,5.65246,5.65107,5.6515,18000000.0
2006-12-11 09:21:00,5.65162,5.65253,5.65115,5.65151,17000000.0
2006-12-11 09:22:00,5.65166,5.65224,5.65017,5.65039,13000000.0
2006-12-11 09:23:00,5.65116,5.65116,5.64962,5.65016,12000000.0
2006-12-11 09:24:00,5.65038,5.65053,5.6491,5.64992,14000000.0
2006-12-11 09:25:00,5.64947,5.64993,5.64903,5.64993,9000000.0
2006-12-11 09:26:00,5.64943,5.64972,5.64796,5.6484,13000000.0
2006-12-11 09:27:00,5.64854,5.6491,5.64802,5.64845,13000000.0
2006-12-11 09:28:00,5.64789,5.64838,5.64722,5.6481,19000000.0
2006-12-11 09:29:00,5.64955,5.64955,5.64741,5.64817,14000000.0
2006-12-11 09:30:00,5.64828,5.64883,5.64763,5.64867,15000000.0
2006-12-11 09:31:00,5.64907,5.64907,5.6479,5.64904,11000000.0
2006-12-11 09:32:00,5.64807,5.64908,5.64755,5.64842,16000000.0
2006-12-11 09:33:00,5.64873,5.64882,5.64721,5.64865,9000000.0
2006-12-11 09:34:00,5.64765,5.64863,5.64721,5.6482,18000000.0
2006-12-11 09:35:00,5.64807,5.6498,5.64807,5.64952,14000000.0
2006-12-11 09:36:00,5.64943,5.64989,5.64794,5.64949,16000000.0
2006-12-11 09:37:00,5.65005,5.65039,5.64843,5.65039,20000000.0
2006-12-11 09:38:00,5.64997,5.65062,5.64889,5.64936,19000000.0
2006-12-11 09:39:00,5.65036,5.65036,5.64853,5.64899,16000000.0
2006-12-11 09:40:00,5.64874,5.64964,5.6482,5.64875,12000000.0
2006-12-11 09:41:00,5.64804,5.6484,5.64729,5.64804,18000000.0
2006-12-11 09:42:00,5.64794,5.64794,5.64521,5.64714,16000000.0
2006-12-11 09:43:00,5.64636,5.64636,5.64465,5.64487,15000000.0
2006-12-11 09:44:00,5.64517,5.64697,5.64517,5.64637,13000000.0
2006-12-11 09:45:00,5.6464,5.64663,5.64512,5.64564,13000000.0
2006-12-11 09:46:00,5.64556,5.64556,5.64413,5.64539,17000000.0
2006-12-11 09:47:00,5.64577,5.64577,5.64286,5.64286,13000000.0
2006-12-11 09:48:00,5.64295,5.64295,5.64063,5.64184,16000000.0
2006-12-11 09:49:00,5.64131,5.64246,5.64026,5.64246,17000000.0
2006-12-11 09:50:00,5.64115,5.64157,5.63803,5.63939,12000000.0
2006-12-11 09:51:00,5.63837,5.63886,5.63682,5.6377,16000000.0
2006-12-11 09:52:00,5.63807,5.63886,5.6362,5.6362,16000000.0
2006-12-11 09:53:00,5.63669,5.63783,5.63639,5.6375,15000000.0
2006-12-11 09:54:00,5.63775,5.63896,5.6367,5.63796,15000000.0
2006-12-11 09:55:00,5.63937,5.64016,5.63861,5.64001,15000000.0
2006-12-11 09:56:00,5.64011,5.64044,5.63876,5.63955,17000000.0
2006-12-11 09:57:00,5.63975,5.64105,5.63966,5.63966,12000000.0
2006-12-11 09:58:00,5.64105,5.64142,5.64017,5.64128,14000000.0
2006-12-11 09:59:00,5.64077,5.64122,5.64003,5.64045,10000000.0
2006-12-11 10:00:00,5.64091,5.64148,5.63955,5.64148,11000000.0
2006-12-11 10:01:00,5.64083,5.64295,5.64083,5.64224,24000000.0
2006-12-11 10:02:00,5.6433,5.6433,5.642,5.6422,14000000.0
2006-12-11 10:03:00,5.64303,5.6434,5.64191,5.6434,16000000.0
2006-12-11 10:04:00,5.64278,5.64328,5.64223,5.64298,10000000.0
2006-12-11 10:05:00,5.64155,5.64243,5.64138,5.64152,10000000.0
2006-12-11 10:06:00,5.64179,5.64245,5.64044,5.64044,9000000.0
2006-12-11 10:07:00,5.64121,5.64188,5.64062,5.64188,11000000.0
2006-12-11 10:08:00,5.6419,5.6419,5.6402,5.64026,9000000.0
2006-12-11 10:09:00,5.64015,5.64165,5.63983,5.64134,11000000.0
2006-12-11 10:10:00,5.64098,5.64128,5.64013,5.64097,15000000.0
2006-12-11 10:11:00,5.64065,5.64136,5.63806,5.63917,16000000.0
2006-12-11 10:12:00,5.63859,5.63907,5.63784,5.63891,19000000.0
2006-12-11 10:13:00,5.63818,5.63847,5.63606,5.63624,9000000.0
2006-12-11 10:14:00,5.63667,5.63732,5.63606,5.63732,11000000.0
2006-12-11 10:15:00,5.63688,5.63693,5.63567,5.63589,8000000.0
2006-12-11 10:16:00,5.63533,5.63583,5.63363,5.63525,17000000.0
2006-12-11 10:17:00,5.63531,5.63531,5.63324,5.63453,16000000.0
2006-12-11 10:18:00,5.63461,5.63497,5.63321,5.63332,16000000.0
2006-12-11 10:19:00,5.63493,5.63589,5.63434,5.63583,17000000.0
2006-12-11 10:20:00,5.63606,5.6363,5.63467,5.63525,16000000.0
2006-12-11 10:21:00,5.63554,5.6362,5.63503,5.63619,7000000.0
2006-12-11 10:22:00,5.63652,5.63774,5.63635,5.63774,10000000.0
2006-12-11 10:23:00,5.63811,5.63869,5.63686,5.63869,14000000.0
2006-12-11 10:24:00,5.63854,5.63854,5.63698,5.63698,13000000.0
2006-12-11 10:25:00,5.63696,5.63876,5.63666,5.63876,12000000.0
2006-12-11 10:26:00,5.63808,5.63932,5.63759,5.63932,11000000.0
2006-12-11 10:27:00,5.63843,5.64002,5.63843,5.64002,13000000.0
2006-12-11 10:28:00,5.6393,5.6399,5.63882,5.6399,13000000.0
2006-12-11 10:29:00,5.63996,5.64023,5.63857,5.63918,11000000.0
2006-12-11 10:30:00,5.63728,5.63945,5.63715,5.63841,9000000.0
2006-12-11 10:31:00,5.63863,5.63863,5.63626,5.63721,16000000.0
2006-12-11 10:32:00,5.63752,5.63769,5.63589,5.63604,9000000.0
2006-12-11 10:33:00,5.63639,5.63742,5.6359,5.63742,12000000.0
2006-12-11 10:34:00,5.63691,5.637,5.63561,5.63677,11000000.0
2006-12-11 10:35:00,5.63703,5.6373,5.63594,5.63727,17000000.0
2006-12-11 10:36:00,5.63749,5.63772,5.63643,5.63719,10000000.0
2006-12-11 10:37:00,5.63704,5.63742,5.63467,5.63467,15000000.0
2006-12-11 10:38:00,5.63571,5.63643,5.63484,5.63565,17000000.0
2006-12-11 10:39:00,5.63603,5.63785,5.63603,5.63759,13000000.0
2006-12-11 10:40:00,5.63726,5.63772,5.63667,5.63764,10000000.0
2006-12-11 10:41:00,5.63709,5.63803,5.63609,5.63803,15000000.0
2006-12-11 10:42:00,5.63722,5.63885,5.63586,5.63743,12000000.0
2006-12-11 10:43:00,5.63689,5.6371,5.63589,5.63608,13000000.0
2006-12-11 10:44:00,5.636,5.63784,5.636,5.63776,12000000.0
2006-12-11 10:45:00,5.6375,5.63848,5.6369,5.63754,13000000.0
2006-12-11 10:46:00,5.63679,5.63904,5.63679,5.63901,13000000.0
2006-12-11 10:47:00,5.6393,5.63978,5.63833,5.63917,7000000.0
2006-12-11 10:48:00,5.63926,5.63939,5.63833,5.63889,12000000.0
2006-12-11 10:49:00,5.6391,5.63919,5.63785,5.63872,10000000.0
2006-12-11 10:50:00,5.63805,5.63919,5.63715,5.63874,14000000.0
2006-12-11 10:51:00,5.63945,5.63945,5.63759,5.63847,11000000.0
2006-12-11 10:52:00,5.63826,5.6394,5.637,5.63789,20000000.0
2006-12-11 10:53:00,5.63831,5.63915,5.63745,5.63915,9000000.0
2006-12-11 10:54:00,5.64029,5.64029,5.63866,5.63894,18000000.0
2006-12-11 10:55:00,5.6402,5.64096,5.63959,5.64046,10000000.0
2006-12-11 10:56:00,5.64171,5.64171,5.63993,5.64082,11000000.0
2006-12-11 10:57:00,5.64166,5.64261,5.64146,5.64146,8000000.0
2006-12-11 10:58:00,5.64278,5.64341,5.64158,5.64256,10000000.0
2006-12-11 10:59:00,5.64144,5.64244,5.6413,5.64191,10000000.0
2006-12-11 11:00:00,5.64246,5.64283,5.64067,5.64095,15000000.0
2006-12-11 11:01:00,5.6412,5.64148,5.64014,5.64077,12000000.0
2006-12-11 11:02:00,5.64043,5.64113,5.63986,5.64059,8000000.0
2006-12-11 11:03:00,5.64035,5.64312,5.64035,5.64259,11000000.0
2006-12-11 11:04:00,5.64286,5.64325,5.64179,5.64226,15000000.0
2006-12-11 11:05:00,5.64288,5.6437,5.64233,5.6437,17000000.0
2006-12-11 11:06:00,5.64274,5.64372,5.64208,5.64372,12000000.0
2006-12-11 11:07:00,5.64427,5.64427,5.6414,5.64153,11000000.0
2006-12-11 11:08:00,5.64184,5.64184,5.64034,5.64134,22000000.0
2006-12-11 11:09:00,5.64146,5.64178,5.64018,5.64178,9000000.0
2006-12-11 11:10:00,5.64225,5.64313,5.64145,5.64243,16000000.0
2006-12-11 11:11:00,5.64231,5.64288,5.64198,5.64288,7000000.0
2006-12-11 11:12:00,5.64325,5.64366,5.64175,5.64222,15000000.0
2006-12-11 11:13:00,5.643,5.64347,5.642,5.64342,11000000.0
2006-12-11 11:14:00,5.64343,5.64343,5.64184,5.64242,18000000.0
2006-12-11 11:15:00,5.64181,5.6423,5.6411,5.64204,11000000.0
2006-12-11 11:16:00,5.64202,5.64302,5.64175,5.64234,13000000.0
2006-12-11 11:17:00,5.64192,5.64232,5.64062,5.64203,13000000.0
2006-12-11 11:18:00,5.6414,5.64165,5.64006,5.64053,9000000.0
2006-12-11 11:19:00,5.63991,5.64072,5.63983,5.63995,17000000.0
2006-12-11 11:20:00,5.6399,5.64065,5.63941,5.64048,14000000.0
2006-12-11 11:21:00,5.64073,5.64111,5.63911,5.6403,14000000.0
2006-12-11 11:22:00,5.63949,5.6413,5.63949,5.6413,22000000.0
2006-12-11 11:23:00,5.64117,5.64198,5.64088,5.64198,8000000.0
2006-12-11 11:24:00,5.64152,5.64279,5.64078,5.64111,18000000.0
2006-12-11 11:25:00,5.64171,5.64341,5.64123,5.64341,9000000.0
2006-12-11 11:26:00,5.64285,5.64285,5.64146,5.64263,15000000.0
2006-12-11 11:27:00,5.64219,5.64238,5.64135,5.64191,10000000.0
2006-12-11 11:28:00,5.64228,5.64264,5.64141,5.64241,13000000.0
2006-12-11 11:29:00,5.64233,5.64341,5.64123,5.64298,17000000.0
2006-12-11 11:30:00,5.64291,5.64433,5.64259,5.64405,13000000.0
2006-12-11 11:31:00,5.64352,5.64518,5.64311,5.64502,12000000.0
2006-12-11 11:32:00,5.64439,5.64508,5.64337,5.64475,20000000.0
2006-12-11 11:33:00,5.64469,5.64469,5.64245,5.64451,16000000.0
2006-12-11 11:34:00,5.64513,5.6467,5.64513,5.64646,13000000.0
2006-12-11 11:35:00,5.64665,5.64708,5.64549,5.64629,14000000.0
2006-12-11 11:36:00,5.6466,5.64703,5.64601,5.64601,11000000.0
2006-12-11 11:37:00,5.64732,5.64872,5.64697,5.64791,16000000.0
2006-12-11 11:38:00,5.64785,5.64909,5.64785,5.64882,8000000.0
2006-12-11 11:39:00,5.64884,5.64923,5.64754,5.64861,11000000.0
2006-12-11 11:40:00,5.64843,5.64872,5.64705,5.64832,12000000.0
2006-12-11 11:41:00,5.64795,5.64853,5.64726,5.64826,10000000.0
2006-12-11 11:42:00,5.64848,5.64848,5.6474,5.64847,10000000.0
2006-12-11 11:43:00,5.64854,5.6503,5.64823,5.64934,17000000.0
2006-12-11 11:44:00,5.64957,5.64962,5.64782,5.64867,15000000.0
2006-12-11 11:45:00,5.64837,5.64972,5.64828,5.64866,16000000.0
2006-12-11 11:46:00,5.64994,5.65009,5.64942,5.64971,7000000.0
2006-12-11 11:47:00,5.64824,5.64995,5.64802,5.64863,16000000.0
2006-12-11 11:48:00,5.64989,5.64989,5.64838,5.64904,13000000.0
2006-12-11 11:49:00,5.64733,5.64928,5.6473,5.64822,10000000.0
2006-12-11 11:50:00,5.64921,5.64963,5.64767,5.6491,12000000.0
2006-12-11 11:51:00,5.64873,5.64894,5.64688,5.64763,14000000.0
2006-12-11 11:52:00,5.6474,5.64775,5.6462,5.64628,18000000.0
2006-12-11 11:53:00,5.64619,5.64768,5.64619,5.64632,16000000.0
2006-12-11 11:54:00,5.64608,5.64659,5.64477,5.64477,8000000.0
2006-12-11 11:55:00,5.64465,5.64596,5.64447,5.64596,8000000.0
2006-12-11 11:56:00,5.64535,5.64572,5.6447,5.64572,8000000.0
2006-12-11 11:57:00,5.64514,5.64552,5.64435,5.64477,11000000.0
2006-12-11 11:58:00,5.64503,5.64593,5.64458,5.64593,14000000.0
2006-12-11 11:59:00,5.64539,5.64588,5.64462,5.64548,11000000.0
2006-12-11 12:00:00,5.64496,5.64639,5.64496,5.6462,15000000.0
2006-12-11 12:01:00,5.64496,5.64672,5.64496,5.64639,13000000.0
2006-12-11 12:02:00,5.64661,5.6473,5.64533,5.64584,15000000.0
2006-12-11 12:03:00,5.64747,5.64777,5.6467,5.64777,11000000.0
2006-12-11 12:04:00,5.648,5.64837,5.64684,5.64827,9000000.0
2006-12-11 12:05:00,5.64917,5.64959,5.64815,5.64959,9000000.0
2006-12-11 12:06:00,5.64971,5.64973,5.64796,5.64877,15000000.0
2006-12-11 12:07:00,5.6495,5.6495,5.64814,5.64834,11000000.0
2006-12-11 12:08:00,5.64907,5.6493,5.64825,5.64916,8000000.0
2006-12-11 12:09:00,5.64896,5.64907,5.64823,5.64835,18000000.0
2006-12-11 12:10:00,5.64808,5.64918,5.64779,5.64784,14000000.0
2006-12-11 12:11:00,5.6483,5.65032,5.6483,5.65013,9000000.0
2006-12-11 12:12:00,5.64951,5.65,5.64885,5.64951,18000000.0
2006-12-11 12:13:00,5.64997,5.64997,5.64844,5.64844,12000000.0
2006-12-11 12:14:00,5.64835,5.64963,5.64785,5.64934,10000000.0
2006-12-11 12:15:00,5.64977,5.64982,5.64896,5.64908,8000000.0
2006-12-11 12:16:00,5.65031,5.65031,5.64835,5.64925,14000000.0
2006-12-11 12:17:00,5.64919,5.64919,5.64767,5.64829,13000000.0
2006-12-11 12:18:00,5.6475,5.64878,5.6475,5.64878,10000000.0
2006-12-11 12:19:00,5.64917,5.64917,5.64775,5.64809,11000000.0
2006-12-11 12:20:00,5.64791,5.64852,5.64762,5.64781,8000000.0
2006-12-11 12:21:00,5.64781,5.64911,5.64739,5.64781,20000000.0
2006-12-11 12:22:00,5.64797,5.64831,5.6463,5.64773,14000000.0
2006-12-11 12:23:00,5.64687,5.64775,5.64619,5.64683,11000000.0
2006-12-11 12:24:00,5.6477,5.64784,5.64602,5.64707,17000000.0
2006-12-11 12:25:00,5.64678,5.64747,5.64631,5.64729,12000000.0
2006-12-11 12:26:00,5.64715,5.64799,5.64692,5.64799,7000000.0
2006-12-11 12:27:00,5.64723,5.64861,5.64723,5.64853,7000000.0
2006-12-11 12:28:00,5.64842,5.6492,5.64715,5.64769,19000000.0
2006-12-11 12:29:00,5.64739,5.64809,5.64687,5.64802,12000000.0
2006-12-11 12:30:00,5.64764,5.64764,5.64631,5.64652,10000000.0
2006-12-11 12:31:00,5.64792,5.64792,5.64607,5.64607,12000000.0
2006-12-11 12:32:00,5.64789,5.64812,5.64689,5.64784,12000000.0
2006-12-11 12:33:00,5.64666,5.64752,5.64594,5.64724,15000000.0
2006-12-11 12:34:00,5.64687,5.64737,5.64575,5.64655,12000000.0
2006-12-11 12:35:00,5.64697,5.64733,5.6459,5.64733,12000000.0
2006-12-11 12:36:00,5.64693,5.64714,5.64607,5.64691,15000000.0
2006-12-11 12:37:00,5.64638,5.64638,5.64544,5.64603,8000000.0
2006-12-11 12:38:00,5.64599,5.64631,5.64485,5.64585,15000000.0
2006-12-11 12:39:00,5.64543,5.64608,5.64455,5.64514,14000000.0
2006-12-11 12:40:00,5.64591,5.64591,5.64363,5.64492,18000000.0
2006-12-11 12:41:00,5.64525,5.64525,5.64417,5.64515,11000000.0
2006-12-11 12:42:00,5.64495,5.64521,5.64365,5.64368,17000000.0
2006-12-11 12:43:00,5.64425,5.64506,5.64392,5.64477,11000000.0
2006-12-11 12:44:00,5.64401,5.64462,5.64308,5.64408,13000000.0
2006-12-11 12:45:00,5.64367,5.64427,5.64289,5.64348,10000000.0
2006-12-11 12:46:00,5.64241,5.64405,5.64241,5.64375,20000000.0
2006-12-11 12:47:00,5.64383,5.64388,5.64243,5.6434,10000000.0
2006-12-11 12:48:00,5.64333,5.64388,5.64265,5.64265,10000000.0
2006-12-11 12:49:00,5.64424,5.64551,5.64373,5.64439,15000000.0
2006-12-11 12:50:00,5.64419,5.64421,5.64303,5.64421,14000000.0
2006-12-11 12:51:00,5.64407,5.6444,5.64287,5.6444,14000000.0
2006-12-11 12:52:00,5.64461,5.64497,5.64342,5.64497,9000000.0
2006-12-11 12:53:00,5.64546,5.64551,5.64426,5.64551,9000000.0
2006-12-11 12:54:00,5.64322,5.64515,5.64322,5.64506,20000000.0
2006-12-11 12:55:00,5.64526,5.64526,5.64395,5.64485,12000000.0
2006-12-11 12:56:00,5.64494,5.64517,5.64421,5.64493,7000000.0
2006-12-11 12:57:00,5.64404,5.64567,5.64404,5.64531,13000000.0
2006-12-11 12:58:00,5.64485,5.64544,5.64389,5.64389,16000000.0
2006-12-11 12:59:00,5.64531,5.6454,5.64372,5.64412,14000000.0
2006-12-11 13:00:00,5.64447,5.64562,5.64434,5.64494,12000000.0
2006-12-11 13:01:00,5.64495,5.6457,5.64444,5.64561,17000000.0
2006-12-11 13:02:00,5.64407,5.64567,5.64405,5.64566,10000000.0
2006-12-11 13:03:00,5.64467,5.64542,5.64377,5.64511,22000000.0
2006-12-11 13:04:00,5.64484,5.64493,5.64394,5.64453,20000000.0
2006-12-11 13:05:00,5.64516,5.64516,5.6435,5.6448,14000000.0
2006-12-11 13:06:00,5.64451,5.64545,5.64357,5.64357,17000000.0
2006-12-11 13:07:00,5.64349,5.64519,5.64349,5.64519,22000000.0
2006-12-11 13:08:00,5.64503,5.64544,5.64453,5.64453,12000000.0
2006-12-11 13:09:00,5.64436,5.64542,5.64391,5.64441,12000000.0
2006-12-11 13:10:00,5.64466,5.64605,5.64436,5.64514,20000000.0
2006-12-11 13:11:00,5.6452,5.64551,5.64408,5.6442,12000000.0
2006-12-11 13:12:00,5.64436,5.64574,5.64413,5.64477,16000000.0
2006-12-11 13:13:00,5.64447,5.64539,5.64382,5.64492,14000000.0
2006-12-11 13:14:00,5.64497,5.64544,5.64366,5.64544,17000000.0
2006-12-11 13:15:00,5.64528,5.64545,5.64417,5.64417,7000000.0
2006-12-11 13:16:00,5.64432,5.64554,5.64376,5.64376,9000000.0
2006-12-11 13:17:00,5.64413,5.64543,5.64413,5.64457,15000000.0
2006-12-11 13:18:00,5.64464,5.64583,5.64426,5.64583,17000000.0
2006-12-11 13:19:00,5.645,5.64571,5.64437,5.64571,15000000.0
2006-12-11 13:20:00,5.6453,5.64618,5.64456,5.64618,12000000.0
2006-12-11 13:21:00,5.64552,5.64604,5.64469,5.64521,24000000.0
2006-12-11 13:22:00,5.64501,5.64536,5.64408,5.64522,12000000.0
2006-12-11 13:23:00,5.64519,5.6452,5.64434,5.64434,12000000.0
2006-12-11 13:24:00,5.64551,5.64551,5.64428,5.64451,18000000.0
2006-12-11 13:25:00,5.64438,5.64513,5.6443,5.64453,12000000.0
2006-12-11 13:26:00,5.6451,5.64536,5.64365,5.64365,12000000.0
2006-12-11 13:27:00,5.64382,5.64489,5.64376,5.64488,9000000.0
2006-12-11 13:28:00,5.64499,5.64594,5.64421,5.6451,15000000.0
2006-12-11 13:29:00,5.6451,5.64566,5.6439,5.64531,14000000.0
2006-12-11 13:30:00,5.64452,5.64454,5.64338,5.64338,11000000.0
2006-12-11 13:31:00,5.6446,5.6446,5.64325,5.6442,11000000.0
2006-12-11 13:32:00,5.64465,5.64465,5.64271,5.64271,8000000.0
2006-12-11 13:33:00,5.64393,5.64444,5.64312,5.64415,14000000.0
2006-12-11 13:34:00,5.64414,5.64488,5.64364,5.64414,11000000.0
2006-12-11 13:35:00,5.64388,5.64442,5.64322,5.64359,16000000.0
2006-12-11 13:36:00,5.64354,5.64448,5.64337,5.64448,8000000.0
2006-12-11 13:37:00,5.64493,5.64592,5.64377,5.64592,17000000.0
2006-12-11 13:38:00,5.64545,5.64585,5.644,5.64445,14000000.0
2006-12-11 13:39:00,5.64501,5.64546,5.64467,5.64497,10000000.0
2006-12-11 13:40:00,5.64654,5.64662,5.64449,5.64515,8000000.0
2006-12-11 13:41:00,5.64501,5.64569,5.64427,5.64493,11000000.0
2006-12-11 13:42:00,5.64526,5.64594,5.64439,5.6455,14000000.0
2006-12-11 13:43:00,5.64571,5.64618,5.64531,5.64561,11000000.0
2006-12-11 13:44:00,5.64528,5.64618,5.64494,5.64583,11000000.0
2006-12-11 13:45:00,5.64616,5.64616,5.64437,5.64542,14000000.0
2006-12-11 13:46:00,5.64497,5.64497,5.64364,5.64448,11000000.0
2006-12-11 13:47:00,5.64348,5.64398,5.64267,5.64367,13000000.0
2006-12-11 13:48:00,5.64334,5.64462,5.64281,5.64416,14000000.0
2006-12-11 13:49:00,5.64415,5.64415,5.64261,5.64261,12000000.0
2006-12-11 13:50:00,5.64372,5.64403,5.64278,5.64325,16000000.0
2006-12-11 13:51:00,5.64437,5.64533,5.64335,5.64533,14000000.0
2006-12-11 13:52:00,5.64493,5.6456,5.64437,5.64509,10000000.0
2006-12-11 13:53:00,5.6447,5.64499,5.64394,5.64401,10000000.0
2006-12-11 13:54:00,5.64391,5.6444,5.64377,5.64411,8000000.0
2006-12-11 13:55:00,5.64397,5.64538,5.64361,5.64538,13000000.0
2006-12-11 13:56:00,5.6449,5.64515,5.64393,5.64515,17000000.0
2006-12-11 13:57:00,5.64517,5.64549,5.64456,5.6451,13000000.0
2006-12-11 13:58:00,5.64588,5.64609,5.64518,5.64601,7000000.0
2006-12-11 13:59:00,5.64641,5.64644,5.64495,5.64564,9000000.0
2006-12-11 14:00:00,5.64509,5.64596,5.64462,5.64586,7000000.0
2006-12-11 14:01:00,5.64463,5.6455,5.64438,5.64443,11000000.0
2006-12-11 14:02:00,5.64425,5.6456,5.64418,5.6456,19000000.0
2006-12-11 14:03:00,5.64584,5.64584,5.64345,5.64488,13000000.0
2006-12-11 14:04:00,5.64504,5.64522,5.64399,5.64463,22000000.0
2006-12-11 14:05:00,5.64437,5.64546,5.64352,5.64437,17000000.0
2006-12-11 14:06:00,5.64448,5.64577,5.64412,5.64429,11000000.0
2006-12-11 14:07:00,5.64489,5.64647,5.64489,5.64608,9000000.0
2006-12-11 14:08:00,5.64633,5.6467,5.64519,5.646,11000000.0
2006-12-11 14:09:00,5.64606,5.64678,5.64476,5.64567,12000000.0
2006-12-11 14:10:00,5.64618,5.64736,5.64474,5.64686,13000000.0
2006-12-11 14:11:00,5.64747,5.64783,5.64653,5.64766,14000000.0
2006-12-11 14:12:00,5.64826,5.6483,5.6463,5.64766,11000000.0
2006-12-11 14:13:00,5.64738,5.64849,5.64683,5.64719,11000000.0
2006-12-11 14:14:00,5.64837,5.64922,5.64735,5.64922,7000000.0
2006-12-11 14:15:00,5.64809,5.64904,5.64756,5.64855,14000000.0
2006-12-11 14:16:00,5.64854,5.6489,5.64699,5.64818,13000000.0
2006-12-11 14:17:00,5.64816,5.64869,5.64701,5.64797,22000000.0
2006-12-11 14:18:00,5.64918,5.65003,5.64772,5.65,15000000.0
2006-12-11 14:19:00,5.65026,5.65029,5.6489,5.64997,12000000.0
2006-12-11 14:20:00,5.65032,5.65047,5.64911,5.65008,7000000.0
2006-12-11 14:21:00,5.65,5.65,5.64729,5.64729,13000000.0
2006-12-11 14:22:00,5.64793,5.64926,5.64784,5.64879,8000000.0
2006-12-11 14:23:00,5.64913,5.6501,5.64913,5.64966,11000000.0
2006-12-11 14:24:00,5.65021,5.65021,5.64872,5.64902,13000000.0
2006-12-11 14:25:00,5.65009,5.65009,5.64897,5.64972,15000000.0
2006-12-11 14:26:00,5.64954,5.65133,5.64923,5.65133,8000000.0
2006-12-11 14:27:00,5.65099,5.65127,5.65019,5.65121,10000000.0
2006-12-11 14:28:00,5.64974,5.65025,5.64809,5.64809,11000000.0
2006-12-11 14:29:00,5.64862,5.64931,5.64787,5.64931,21000000.0
2006-12-11 14:30:00,5.64905,5.64925,5.64815,5.64913,11000000.0
2006-12-11 14:31:00,5.6488,5.6491,5.64764,5.64817,17000000.0
2006-12-11 14:32:00,5.64787,5.64821,5.64676,5.6478,15000000.0
2006-12-11 14:33:00,5.648,5.6481,5.64692,5.6481,8000000.0
2006-12-11 14:34:00,5.64892,5.64892,5.64671,5.64777,9000000.0
2006-12-11 14:35:00,5.64701,5.64756,5.64664,5.64753,11000000.0
2006-12-11 14:36:00,5.64726,5.64755,5.6462,5.64685,15000000.0
2006-12-11 14:37:00,5.64814,5.64823,5.6471,5.64823,8000000.0
2006-12-11 14:38:00,5.64778,5.64857,5.64734,5.64812,10000000.0
2006-12-11 14:39:00,5.64861,5.64885,5.64734,5.64825,19000000.0
2006-12-11 14:40:00,5.64807,5.64891,5.64697,5.64866,15000000.0
2006-12-11 14:41:00,5.64747,5.64872,5.64747,5.64776,15000000.0
2006-12-11 14:42:00,5.649,5.64947,5.64792,5.64926,17000000.0
2006-12-11 14:43:00,5.64926,5.6498,5.64805,5.64832,15000000.0
2006-12-11 14:44:00,5.64885,5.64973,5.64798,5.64961,15000000.0
2006-12-11 14:45:00,5.65,5.65,5.64806,5.6488,9000000.0
2006-12-11 14:46:00,5.64859,5.64991,5.64851,5.64977,11000000.0
2006-12-11 14:47:00,5.6497,5.65001,5.6484,5.64879,12000000.0
2006-12-11 14:48:00,5.64936,5.6497,5.6484,5.64915,12000000.0
2006-12-11 14:49:00,5.64904,5.64947,5.64823,5.64858,12000000.0
2006-12-11 14:50:00,5.64852,5.64982,5.64806,5.64979,15000000.0
2006-12-11 14:51:00,5.64955,5.65025,5.6489,5.64909,10000000.0
2006-12-11 14:52:00,5.64982,5.64982,5.64815,5.64903,13000000.0
2006-12-11 14:53:00,5.64942,5.64993,5.64848,5.64943,13000000.0
2006-12-11 14:54:00,5.64936,5.65036,5.64907,5.65036,9000000.0
2006-12-11 14:55:00,5.6507,5.65162,5.64945,5.64958,16000000.0
2006-12-11 14:56:00,5.64961,5.65102,5.64947,5.65102,15000000.0
2006-12-11 14:57:00,5.64997,5.6507,5.64972,5.65061,15000000.0
2006-12-11 14:58:00,5.65034,5.65123,5.64972,5.65084,11000000.0
2006-12-11 14:59:00,5.65155,5.65155,5.65003,5.65131,14000000.0
2006-12-11 15:00:00,5.65122,5.65181,5.65,5.6515,18000000.0
2006-12-11 15:01:00,5.65094,5.65129,5.65014,5.65016,12000000.0
2006-12-11 15:02:00,5.65016,5.65053,5.64934,5.64985,7000000.0
2006-12-11 15:03:00,5.65056,5.65056,5.64915,5.64989,18000000.0
2006-12-11 15:04:00,5.64941,5.65026,5.64815,5.64996,21000000.0
2006-12-11 15:05:00,5.64972,5.65008,5.64841,5.64956,13000000.0
2006-12-11 15:06:00,5.64975,5.64975,5.64823,5.64943,14000000.0
2006-12-11 15:07:00,5.64983,5.64983,5.64858,5.6497,22000000.0
2006-12-11 15:08:00,5.64967,5.64978,5.64829,5.64934,10000000.0
2006-12-11 15:09:00,5.65029,5.65029,5.64824,5.64964,9000000.0
2006-12-11 15:10:00,5.64904,5.64962,5.64825,5.6484,14000000.0
2006-12-11 15:11:00,5.64877,5.6488,5.6479,5.64868,12000000.0
2006-12-11 15:12:00,5.6497,5.6497,5.64857,5.64896,13000000.0
2006-12-11 15:13:00,5.64993,5.65119,5.64885,5.64968,12000000.0
2006-12-11 15:14:00,5.65096,5.65174,5.65036,5.65174,10000000.0
2006-12-11 15:15:00,5.65273,5.65283,5.6513,5.65276,16000000.0
2006-12-11 15:16:00,5.65189,5.65296,5.65159,5.65296,15000000.0
2006-12-11 15:17:00,5.65325,5.65325,5.65111,5.65209,14000000.0
2006-12-11 15:18:00,5.65172,5.65271,5.65124,5.65153,12000000.0
2006-12-11 15:19:00,5.65214,5.65227,5.65091,5.65145,11000000.0
2006-12-11 15:20:00,5.65106,5.65144,5.64934,5.65052,14000000.0
2006-12-11 15:21:00,5.65029,5.651,5.64977,5.65078,14000000.0
2006-12-11 15:22:00,5.64949,5.65027,5.64886,5.64953,10000000.0
2006-12-11 15:23:00,5.65026,5.65091,5.64911,5.64931,11000000.0
2006-12-11 15:24:00,5.64912,5.64971,5.64835,5.64959,10000000.0
2006-12-11 15:25:00,5.64984,5.65036,5.64847,5.65036,16000000.0
2006-12-11 15:26:00,5.65007,5.65017,5.6482,5.64951,15000000.0
2006-12-11 15:27:00,5.64963,5.64965,5.64851,5.64922,10000000.0
2006-12-11 15:28:00,5.64909,5.6496,5.64875,5.64938,11000000.0
2006-12-11 15:29:00,5.64994,5.64994,5.64838,5.64867,19000000.0
2006-12-11 15:30:00,5.64948,5.64998,5.64843,5.64998,10000000.0
2006-12-11 15:31:00,5.64942,5.65018,5.64863,5.64916,14000000.0
2006-12-11 15:32:00,5.64966,5.64991,5.64732,5.64732,12000000.0
2006-12-11 15:33:00,5.64754,5.64754,5.64511,5.64632,20000000.0
2006-12-11 15:34:00,5.6458,5.6458,5.64364,5.64368,12000000.0
2006-12-11 15:35:00,5.64381,5.64421,5.64287,5.64335,12000000.0
2006-12-11 15:36:00,5.64369,5.64417,5.64249,5.64296,10000000.0
2006-12-11 15:37:00,5.64394,5.64487,5.64343,5.64487,10000000.0
2006-12-11 15:38:00,5.6454,5.6454,5.64372,5.64471,13000000.0
2006-12-11 15:39:00,5.64505,5.64552,5.64454,5.64523,7000000.0
2006-12-11 15:40:00,5.64504,5.64528,5.64434,5.64528,10000000.0
2006-12-11 15:41:00,5.64401,5.64481,5.64326,5.64326,9000000.0
2006-12-11 15:42:00,5.64325,5.64462,5.64272,5.64272,13000000.0
2006-12-11 15:43:00,5.64422,5.64498,5.64368,5.64431,16000000.0
2006-12-11 15:44:00,5.6443,5.64454,5.64274,5.64426,14000000.0
2006-12-11 15:45:00,5.64496,5.64496,5.64329,5.64423,15000000.0
2006-12-11 15:46:00,5.64432,5.64472,5.64365,5.64469,13000000.0
2006-12-11 15:47:00,5.6446,5.64474,5.6437,5.64384,9000000.0
2006-12-11 15:48:00,5.644,5.6443,5.64279,5.64408,21000000.0
2006-12-11 15:49:00,5.64385,5.64432,5.64311,5.64327,23000000.0
2006-12-11 15:50:00,5.64389,5.64432,5.64262,5.64262,12000000.0
2006-12-11 15:51:00,5.64298,5.6446,5.64272,5.64458,19000000.0
2006-12-11 15:52:00,5.64532,5.64563,5.64417,5.64529,15000000.0
2006-12-11 15:53:00,5.64468,5.64522,5.64337,5.64451,14000000.0
2006-12-11 15:54:00,5.64534,5.64594,5.64448,5.64484,15000000.0
2006-12-11 15:55:00,5.64496,5.64512,5.64355,5.64512,12000000.0
2006-12-11 15:56:00,5.64417,5.64527,5.64325,5.64524,18000000.0
2006-12-11 15:57:00,5.64468,5.64515,5.64382,5.64495,10000000.0
2006-12-11 15:58:00,5.64409,5.64497,5.64366,5.64483,22000000.0
2006-12-11 15:59:00,5.64439,5.64506,5.6438,5.64473,12000000.0
2006-12-11 16:00:00,5.6449,5.64502,5.64255,5.64332,12000000.0
2006-12-11 16:01:00,5.64306,5.64467,5.64306,5.64448,12000000.0
2006-12-11 16:02:00,5.64497,5.64539,5.64398,5.64539,13000000.0
2006-12-11 16:03:00,5.64571,5.64649,5.64522,5.64587,13000000.0
2006-12-11 16:04:00,5.6459,5.64634,5.64515,5.64629,11000000.0
2006-12-11 16:05:00,5.64616,5.64762,5.64616,5.647,9000000.0
2006-12-11 16:06:00,5.64715,5.64715,5.64591,5.64622,14000000.0
2006-12-11 16:07:00,5.64673,5.64678,5.64509,5.64587,15000000.0
2006-12-11 16:08:00,5.64557,5.64624,5.6446,5.64607,15000000.0
2006-12-11 16:09:00,5.6467,5.64674,5.64424,5.64591,17000000.0
2006-12-11 16:10:00,5.64592,5.64614,5.64451,5.64531,14000000.0
2006-12-11 16:11:00,5.64577,5.64577,5.64479,5.64557,9000000.0
2006-12-11 16:12:00,5.64502,5.64527,5.64382,5.64463,15000000.0
2006-12-11 16:13:00,5.64407,5.64516,5.64373,5.64428,14000000.0
2006-12-11 16:14:00,5.64418,5.64499,5.64318,5.64393,12000000.0
2006-12-11 16:15:00,5.64477,5.64482,5.64324,5.64462,14000000.0
2006-12-11 16:16:00,5.64295,5.64465,5.64295,5.64338,13000000.0
2006-12-11 16:17:00,5.64496,5.6458,5.64462,5.64507,18000000.0
2006-12-11 16:18:00,5.64578,5.64578,5.6437,5.64505,13000000.0
2006-12-11 16:19:00,5.64566,5.64621,5.64416,5.64445,8000000.0
2006-12-11 16:20:00,5.64374,5.6454,5.64374,5.64491,13000000.0
2006-12-11 16:21:00,5.64439,5.6456,5.64433,5.6456,12000000.0
2006-12-11 16:22:00,5.64544,5.64544,5.64431,5.64449,11000000.0
2006-12-11 16:23:00,5.64449,5.64521,5.64313,5.64519,14000000.0
2006-12-11 16:24:00,5.64513,5.64563,5.64385,5.64508,15000000.0
2006-12-11 16:25:00,5.64587,5.64587,5.64423,5.64529,11000000.0
2006-12-11 16:26:00,5.64465,5.64488,5.64392,5.64488,8000000.0
2006-12-11 16:27:00,5.64454,5.64499,5.64372,5.64499,10000000.0
2006-12-11 16:28:00,5.64486,5.64504,5.64329,5.64392,15000000.0
2006-12-11 16:29:00,5.64441,5.64448,5.64349,5.64415,7000000.0
2006-12-11 16:30:00,5.6446,5.6446,5.64328,5.64418,16000000.0
2006-12-11 16:31:00,5.6435,5.6446,5.64337,5.6446,14000000.0
2006-12-11 16:32:00,5.64293,5.64477,5.64273,5.64477,7000000.0
2006-12-11 16:33:00,5.64489,5.64489,5.64319,5.64319,8000000.0
2006-12-11 16:34:00,5.64544,5.64557,5.64356,5.64485,8000000.0
2006-12-11 16:35:00,5.64409,5.6445,5.64316,5.64316,9000000.0
2006-12-11 16:36:00,5.64423,5.64445,5.64348,5.64445,13000000.0
2006-12-11 16:37:00,5.64397,5.64399,5.64227,5.64238,18000000.0
2006-12-11 16:38:00,5.64257,5.64356,5.6422,5.64309,18000000.0
2006-12-11 16:39:00,5.64271,5.64396,5.64244,5.64396,20000000.0
2006-12-11 16:40:00,5.64395,5.64395,5.6425,5.64346,13000000.0
2006-12-11 16:41:00,5.64296,5.64369,5.64232,5.64299,20000000.0
2006-12-11 16:42:00,5.64335,5.64349,5.64213,5.64328,18000000.0
2006-12-11 16:43:00,5.6431,5.6431,5.64153,5.64265,15000000.0
2006-12-11 16:44:00,5.64135,5.64245,5.64048,5.64222,20000000.0
2006-12-11 16:45:00,5.64116,5.64218,5.6408,5.64206,13000000.0
2006-12-11 16:46:00,5.64233,5.643,5.64144,5.64285,15000000.0
2006-12-11 16:47:00,5.64311,5.64337,5.64184,5.64272,8000000.0
2006-12-11 16:48:00,5.6424,5.6432,5.64212,5.6432,11000000.0
2006-12-11 16:49:00,5.6432,5.6438,5.64188,5.64217,12000000.0
2006-12-11 16:50:00,5.64276,5.64399,5.64274,5.6438,15000000.0
2006-12-11 16:51:00,5.64348,5.64348,5.64207,5.64207,18000000.0
2006-12-11 16:52:00,5.64298,5.6438,5.64241,5.64278,14000000.0
2006-12-11 16:53:00,5.64295,5.64295,5.64165,5.64165,8000000.0
2006-12-11 16:54:00,5.64202,5.64274,5.64149,5.64274,11000000.0
2006-12-11 16:55:00,5.64329,5.6438,5.64156,5.64235,12000000.0
2006-12-11 16:56:00,5.64299,5.6432,5.64128,5.64205,10000000.0
2006-12-11 16:57:00,5.64299,5.64332,5.64202,5.64327,8000000.0
2006-12-11 16:58:00,5.64296,5.64321,5.64123,5.64274,9000000.0
2006-12-11 16:59:00,5.64136,5.64227,5.64099,5.64191,13000000.0
2006-12-11 17:00:00,5.64335,5.6442,5.6424,5.6442,11000000.0
2006-12-11 17:01:00,5.64361,5.64361,5.64205,5.6421,12000000.0
2006-12-11 17:02:00,5.64249,5.64313,5.64208,5.64297,10000000.0
2006-12-11 17:03:00,5.64187,5.64353,5.64152,5.64253,16000000.0
2006-12-11 17:04:00,5.64343,5.6443,5.64289,5.64377,13000000.0
2006-12-11 17:05:00,5.64403,5.64436,5.64258,5.64376,16000000.0
2006-12-11 17:06:00,5.64397,5.64421,5.64211,5.6427,12000000.0
2006-12-11 17:07:00,5.64332,5.64384,5.64253,5.6437,8000000.0
2006-12-11 17:08:00,5.6442,5.64566,5.64291,5.64566,21000000.0
2006-12-11 17:09:00,5.64538,5.6466,5.64475,5.6466,16000000.0
2006-12-11 17:10:00,5.64768,5.64796,5.6469,5.64753,11000000.0
2006-12-11 17:11:00,5.64722,5.64741,5.64601,5.64631,11000000.0
2006-12-11 17:12:00,5.64621,5.64718,5.6457,5.64641,9000000.0
2006-12-11 17:13:00,5.64635,5.64729,5.64558,5.64729,9000000.0
2006-12-11 17:14:00,5.64719,5.64771,5.64581,5.64686,17000000.0
2006-12-11 17:15:00,5.64719,5.64719,5.64567,5.64567,11000000.0
2006-12-11 17:16:00,5.64537,5.6461,5.64459,5.64544,15000000.0
2006-12-11 17:17:00,5.64539,5.64554,5.64407,5.64414,13000000.0
2006-12-11 17:18:00,5.64414,5.64433,5.64268,5.64371,15000000.0
2006-12-11 17:19:00,5.6432,5.64381,5.64275,5.64311,17000000.0
2006-12-11 17:20:00,5.64328,5.64328,5.64195,5.64325,12000000.0
2006-12-11 17:21:00,5.64193,5.64267,5.64156,5.6419,7000000.0
2006-12-11 17:22:00,5.64185,5.64239,5.6412,5.64239,14000000.0
2006-12-11 17:23:00,5.64271,5.64271,5.64045,5.64115,13000000.0
2006-12-11 17:24:00,5.6411,5.64126,5.63964,5.63973,9000000.0
2006-12-11 17:25:00,5.63851,5.63994,5.63851,5.63994,11000000.0
2006-12-11 17:26:00,5.64024,5.64078,5.63907,5.64035,16000000.0
2006-12-11 17:27:00,5.63951,5.64019,5.63921,5.63954,9000000.0
2006-12-11 17:28:00,5.63992,5.64084,5.63904,5.64084,15000000.0
2006-12-11 17:29:00,5.64092,5.64113,5.63939,5.63994,11000000.0
2006-12-11 17:30:00,5.63933,5.64067,5.63933,5.63971,19000000.0
2006-12-11 17:31:00,5.64005,5.64005,5.63837,5.63837,11000000.0
2006-12-11 17:32:00,5.63846,5.63908,5.638,5.63885,9000000.0
2006-12-11 17:33:00,5.63714,5.63887,5.6371,5.63887,10000000.0
2006-12-11 17:34:00,5.63942,5.63942,5.63776,5.63819,14000000.0
2006-12-11 17:35:00,5.6383,5.63926,5.63737,5.63834,13000000.0
2006-12-11 17:36:00,5.63848,5.63902,5.63755,5.63872,11000000.0
2006-12-11 17:37:00,5.6383,5.63857,5.63634,5.63733,15000000.0
2006-12-11 17:38:00,5.63687,5.63762,5.63545,5.63627,17000000.0
2006-12-11 17:39:00,5.63713,5.63779,5.63674,5.63674,8000000.0
2006-12-11 17:40:00,5.63678,5.63746,5.63647,5.63691,12000000.0
2006-12-11 17:41:00,5.63702,5.63712,5.63546,5.63582,21000000.0
2006-12-11 17:42:00,5.6351,5.63705,5.6351,5.63705,13000000.0
2006-12-11 17:43:00,5.63747,5.63747,5.63549,5.63644,11000000.0
2006-12-11 17:44:00,5.63567,5.6367,5.63447,5.63575,19000000.0
2006-12-11 17:45:00,5.63553,5.63653,5.63459,5.63653,10000000.0
2006-12-11 17:46:00,5.63656,5.63681,5.63548,5.63595,13000000.0
2006-12-11 17:47:00,5.63661,5.63673,5.63562,5.63562,9000000.0
2006-12-11 17:48:00,5.63626,5.63626,5.63448,5.6352,14000000.0
2006-12-11 17:49:00,5.63542,5.63542,5.63353,5.63493,14000000.0
2006-12-11 17:50:00,5.63468,5.63474,5.63344,5.63445,17000000.0
2006-12-11 17:51:00,5.63433,5.63505,5.63346,5.63393,13000000.0
2006-12-11 17:52:00,5.63481,5.63533,5.63388,5.63468,24000000.0
2006-12-11 17:53:00,5.63431,5.63496,5.63312,5.63393,16000000.0
2006-12-11 17:54:00,5.63438,5.63501,5.63337,5.63423,16000000.0
2006-12-11 17:55:00,5.63452,5.63544,5.63312,5.63506,13000000.0
2006-12-11 17:56:00,5.63535,5.63575,5.63426,5.63558,15000000.0
2006-12-11 17:57:00,5.63636,5.63678,5.63539,5.63669,10000000.0
2006-12-11 17:58:00,5.63701,5.63701,5.63532,5.63566,15000000.0
2006-12-11 17:59:00,5.63526,5.636,5.63497,5.63512,13000000.0
2006-12-11 18:00:00,5.63524,5.63559,5.63378,5.63417,7000000.0
2006-12-11 18:01:00,5.63402,5.63528,5.63355,5.63478,18000000.0
2006-12-11 18:02:00,5.63494,5.63494,5.63342,5.63369,17000000.0
2006-12-11 18:03:00,5.63379,5.63475,5.63338,5.634,16000000.0
2006-12-11 18:04:00,5.63406,5.63406,5.63266,5.63373,14000000.0
2006-12-11 18:05:00,5.63386,5.63418,5.63285,5.63366,13000000.0
2006-12-11 18:06:00,5.63315,5.63353,5.63226,5.63353,18000000.0
2006-12-11 18:07:00,5.63339,5.63384,5.63272,5.6334,12000000.0
2006-12-11 18:08:00,5.63342,5.63357,5.63217,5.63217,18000000.0
2006-12-11 18:09:00,5.63229,5.63335,5.63135,5.63335,12000000.0
2006-12-11 18:10:00,5.63362,5.63378,5.63242,5.63351,13000000.0
2006-12-11 18:11:00,5.63333,5.63393,5.6329,5.63393,10000000.0
2006-12-11 18:12:00,5.63329,5.63361,5.63224,5.63265,11000000.0
2006-12-11 18:13:00,5.63334,5.63458,5.63295,5.63458,14000000.0
2006-12-11 18:14:00,5.63481,5.63486,5.63387,5.63486,10000000.0
2006-12-11 18:15:00,5.63436,5.63494,5.63381,5.63421,10000000.0
2006-12-11 18:16:00,5.63516,5.6352,5.63275,5.63275,9000000.0
2006-12-11 18:17:00,5.6328,5.63476,5.63225,5.6344,18000000.0
2006-12-11 18:18:00,5.63377,5.63413,5.63241,5.63383,14000000.0
2006-12-11 18:19:00,5.63357,5.63397,5.63259,5.63387,10000000.0
2006-12-11 18:20:00,5.63279,5.63383,5.63189,5.63302,15000000.0
2006-12-11 18:21:00,5.63299,5.63427,5.63297,5.63403,18000000.0
2006-12-11 18:22:00,5.6341,5.63476,5.6336,5.63413,14000000.0
2006-12-11 18:23:00,5.6342,5.63446,5.63327,5.63327,7000000.0
2006-12-11 18:24:00,5.63338,5.63514,5.63338,5.63405,9000000.0
2006-12-11 18:25:00,5.63465,5.63611,5.63447,5.6358,13000000.0
2006-12-11 18:26:00,5.6349,5.63579,5.63416,5.63579,16000000.0
2006-12-11 18:27:00,5.63458,5.63533,5.63316,5.63355,14000000.0
2006-12-11 18:28:00,5.63246,5.63355,5.63121,5.63121,13000000.0
2006-12-11 18:29:00,5.6313,5.6313,5.63043,5.63069,11000000.0
2006-12-11 18:30:00,5.63019,5.63144,5.62966,5.62977,16000000.0
2006-12-11 18:31:00,5.63058,5.63128,5.63018,5.63025,12000000.0
2006-12-11 18:32:00,5.62859,5.62878,5.6274,5.62847,11000000.0
2006-12-11 18:33:00,5.62897,5.62958,5.62817,5.62926,13000000.0
2006-12-11 18:34:00,5.6297,5.62972,5.62849,5.62911,13000000.0
2006-12-11 18:35:00,5.62948,5.63037,5.629,5.6299,18000000.0
2006-12-11 18:36:00,5.63068,5.63134,5.62953,5.63026,18000000.0
2006-12-11 18:37:00,5.63038,5.63038,5.6292,5.63003,18000000.0
2006-12-11 18:38:00,5.63062,5.63088,5.62925,5.62925,11000000.0
2006-12-11 18:39:00,5.6309,5.63107,5.63022,5.63107,11000000.0
2006-12-11 18:40:00,5.63101,5.63104,5.62993,5.62997,14000000.0
2006-12-11 18:41:00,5.63006,5.63142,5.63006,5.63036,16000000.0
2006-12-11 18:42:00,5.62957,5.62985,5.62865,5.62877,14000000.0
2006-12-11 18:43:00,5.62957,5.63006,5.62871,5.62966,10000000.0
2006-12-11 18:44:00,5.62889,5.62889,5.62654,5.62843,13000000.0
2006-12-11 18:45:00,5.62686,5.62855,5.62686,5.62855,13000000.0
2006-12-11 18:46:00,5.62856,5.62892,5.62753,5.62892,12000000.0
2006-12-11 18:47:00,5.62957,5.63006,5.62839,5.63006,14000000.0
2006-12-11 18:48:00,5.6304,5.6304,5.62839,5.62845,15000000.0
2006-12-11 18:49:00,5.62955,5.62955,5.62848,5.62926,12000000.0
2006-12-11 18:50:00,5.62959,5.6296,5.62795,5.62851,9000000.0
2006-12-11 18:51:00,5.62884,5.62904,5.62784,5.62876,17000000.0
2006-12-11 18:52:00,5.62888,5.62968,5.62869,5.62921,9000000.0
2006-12-11 18:53:00,5.62945,5.63043,5.62836,5.63041,14000000.0
2006-12-11 18:54:00,5.62979,5.63009,5.62848,5.62985,14000000.0
2006-12-11 18:55:00,5.63022,5.63092,5.62956,5.63009,10000000.0
2006-12-11 18:56:00,5.63083,5.63158,5.62993,5.63,16000000.0
2006-12-11 18:57:00,5.63041,5.63142,5.63014,5.63071,17000000.0
2006-12-11 18:58:00,5.63175,5.63237,5.6312,5.63153,14000000.0
2006-12-11 18:59:00,5.63142,5.6322,5.63031,5.63117,14000000.0
2006-12-11 19:00:00,5.6321,5.6321,5.62934,5.62953,15000000.0
2006-12-11 19:01:00,5.6295,5.6295,5.62399,5.62411,15000000.0
2006-12-11 19:02:00,5.6263,5.6263,5.62205,5.62454,14000000.0
2006-12-11 19:03:00,5.62442,5.62587,5.62368,5.62496,14000000.0
2006-12-11 19:04:00,5.62615,5.62615,5.62387,5.62564,12000000.0
2006-12-11 19:05:00,5.62638,5.62663,5.62514,5.62638,15000000.0
2006-12-11 19:06:00,5.62513,5.62659,5.62441,5.62563,16000000.0
2006-12-11 19:07:00,5.62669,5.62669,5.62461,5.62553,20000000.0
2006-12-11 19:08:00,5.6252,5.62562,5.62445,5.6254,8000000.0
2006-12-11 19:09:00,5.62584,5.62594,5.62361,5.62518,17000000.0
2006-12-11 19:10:00,5.62347,5.62467,5.62282,5.62415,9000000.0
2006-12-11 19:11:00,5.62356,5.62414,5.62249,5.62388,16000000.0
2006-12-11 19:12:00,5.62319,5.62342,5.62134,5.62134,13000000.0
2006-12-11 19:13:00,5.62193,5.62231,5.62102,5.62202,10000000.0
2006-12-11 19:14:00,5.622,5.62241,5.62097,5.62223,20000000.0
2006-12-11 19:15:00,5.62089,5.62191,5.61953,5.62038,12000000.0
2006-12-11 19:16:00,5.61931,5.61956,5.61829,5.61838,8000000.0
2006-12-11 19:17:00,5.61801,5.61917,5.61719,5.61796,18000000.0
2006-12-11 19:18:00,5.61832,5.61961,5.61813,5.61901,11000000.0
2006-12-11 19:19:00,5.619,5.62147,5.619,5.62147,12000000.0
2006-12-11 19:20:00,5.62066,5.62256,5.62066,5.62107,14000000.0
2006-12-11 19:21:00,5.62173,5.62203,5.62046,5.62057,13000000.0
2006-12-11 19:22:00,5.62212,5.62244,5.62106,5.62157,12000000.0
2006-12-11 19:23:00,5.62171,5.62285,5.62144,5.62237,14000000.0
2006-12-11 19:24:00,5.62251,5.62251,5.62018,5.62136,19000000.0
2006-12-11 19:25:00,5.62051,5.62149,5.62022,5.62053,8000000.0
2006-12-11 19:26:00,5.62043,5.62043,5.61906,5.61906,7000000.0
2006-12-11 19:27:00,5.61873,5.62103,5.6184,5.6208,20000000.0
2006-12-11 19:28:00,5.62031,5.62081,5.61855,5.61855,17000000.0
2006-12-11 19:29:00,5.61961,5.62025,5.61907,5.62025,10000000.0
2006-12-11 19:30:00,5.62004,5.62004,5.61787,5.61819,15000000.0
2006-12-11 19:31:00,5.61779,5.61784,5.61468,5.61576,11000000.0
2006-12-11 19:32:00,5.61509,5.61629,5.61489,5.61629,9000000.0
2006-12-11 19:33:00,5.61598,5.61694,5.61466,5.61512,14000000.0
2006-12-11 19:34:00,5.61456,5.61726,5.61456,5.61712,17000000.0
2006-12-11 19:35:00,5.61557,5.6168,5.615,5.6164,8000000.0
2006-12-11 19:36:00,5.61585,5.61683,5.61567,5.61683,15000000.0
2006-12-11 19:37:00,5.61677,5.61691,5.61501,5.61501,8000000.0
2006-12-11 19:38:00,5.61678,5.6176,5.61635,5.61713,15000000.0
2006-12-11 19:39:00,5.6169,5.61719,5.61622,5.61637,17000000.0
2006-12-11 19:40:00,5.61664,5.6178,5.61588,5.61692,16000000.0
2006-12-11 19:41:00,5.61794,5.61794,5.61622,5.61684,11000000.0
2006-12-11 19:42:00,5.61763,5.61765,5.61635,5.61701,15000000.0
2006-12-11 19:43:00,5.61704,5.61746,5.61563,5.61712,14000000.0
2006-12-11 19:44:00,5.6174,5.6174,5.61549,5.61571,14000000.0
2006-12-11 19:45:00,5.61617,5.61757,5.61617,5.61689,15000000.0
2006-12-11 19:46:00,5.61632,5.61781,5.61604,5.6162,15000000.0
2006-12-11 19:47:00,5.61632,5.61712,5.61549,5.61711,16000000.0
2006-12-11 19:48:00,5.61613,5.61726,5.61576,5.61726,16000000.0
2006-12-11 19:49:00,5.61679,5.61781,5.61633,5.6178,8000000.0
2006-12-11 19:50:00,5.61758,5.61758,5.61621,5.61689,9000000.0
2006-12-11 19:51:00,5.61639,5.61745,5.61639,5.61672,19000000.0
2006-12-11 19:52:00,5.61746,5.61786,5.61642,5.61786,11000000.0
2006-12-11 19:53:00,5.61756,5.61756,5.61541,5.61705,14000000.0
2006-12-11 19:54:00,5.61724,5.61751,5.61591,5.61747,18000000.0
2006-12-11 19:55:00,5.61757,5.61763,5.616,5.61671,13000000.0
2006-12-11 19:56:00,5.61679,5.61688,5.61535,5.61655,10000000.0
2006-12-11 19:57:00,5.61668,5.61713,5.61555,5.61655,16000000.0
2006-12-11 19:58:00,5.61677,5.61679,5.61535,5.61594,15000000.0
2006-12-11 19:59:00,5.61694,5.61694,5.61555,5.61647,14000000.0
2006-12-11 20:00:00,5.61679,5.61738,5.6162,5.61737,11000000.0
2006-12-11 20:01:00,5.61722,5.61744,5.61569,5.61744,24000000.0
2006-12-11 20:02:00,5.61716,5.61755,5.61624,5.61755,11000000.0
2006-12-11 20:03:00,5.61739,5.61908,5.61713,5.61878,11000000.0
2006-12-11 20:04:00,5.61865,5.61902,5.61797,5.61816,10000000.0
2006-12-11 20:05:00,5.61937,5.61989,5.61797,5.61844,17000000.0
2006-12-11 20:06:00,5.61802,5.61942,5.61802,5.61941,10000000.0
2006-12-11 20:07:00,5.61954,5.61954,5.6178,5.61794,14000000.0
2006-12-11 20:08:00,5.61891,5.61891,5.61745,5.61748,13000000.0
2006-12-11 20:09:00,5.618,5.61916,5.618,5.61849,11000000.0
2006-12-11 20:10:00,5.61849,5.6189,5.61819,5.61819,11000000.0
2006-12-11 20:11:00,5.61786,5.61931,5.61786,5.61807,9000000.0
2006-12-11 20:12:00,5.61851,5.61964,5.6179,5.61964,16000000.0
2006-12-11 20:13:00,5.62012,5.62034,5.619,5.61991,11000000.0
2006-12-11 20:14:00,5.62065,5.62105,5.61894,5.62105,19000000.0
2006-12-11 20:15:00,5.62108,5.62108,5.61816,5.61816,13000000.0
2006-12-11 20:16:00,5.61844,5.61932,5.61844,5.61864,15000000.0
2006-12-11 20:17:00,5.61881,5.6195,5.61823,5.61823,8000000.0
2006-12-11 20:18:00,5.61844,5.62057,5.61844,5.62057,14000000.0
2006-12-11 20:19:00,5.62058,5.62058,5.61939,5.61964,14000000.0
2006-12-11 20:20:00,5.6192,5.62045,5.61882,5.62045,12000000.0
2006-12-11 20:21:00,5.62042,5.62042,5.61859,5.61917,9000000.0
2006-12-11 20:22:00,5.6194,5.62047,5.61901,5.62019,17000000.0
2006-12-11 20:23:00,5.61976,5.62018,5.61904,5.61904,11000000.0
2006-12-11 20:24:00,5.61861,5.61963,5.61804,5.61939,16000000.0
2006-12-11 20:25:00,5.61909,5.6199,5.61803,5.61803,11000000.0
2006-12-11 20:26:00,5.61926,5.61926,5.61809,5.61809,8000000.0
2006-12-11 20:27:00,5.61914,5.6199,5.61829,5.61976,13000000.0
2006-12-11 20:28:00,5.61922,5.61945,5.61849,5.61921,15000000.0
2006-12-11 20:29:00,5.61953,5.61966,5.61883,5.61896,16000000.0
2006-12-11 20:30:00,5.61873,5.61944,5.61841,5.61944,8000000.0
2006-12-11 20:31:00,5.61979,5.6198,5.61839,5.61927,18000000.0
2006-12-11 20:32:00,5.61938,5.61969,5.61818,5.61818,7000000.0
2006-12-11 20:33:00,5.61972,5.62018,5.6186,5.61976,13000000.0
2006-12-11 20:34:00,5.61875,5.62048,5.61872,5.62018,13000000.0
2006-12-11 20:35:00,5.61986,5.62004,5.61859,5.61934,9000000.0
2006-12-11 20:36:00,5.6199,5.62011,5.61864,5.61942,17000000.0
2006-12-11 20:37:00,5.61974,5.62083,5.61974,5.61994,14000000.0
2006-12-11 20:38:00,5.61904,5.62077,5.61876,5.61946,16000000.0
2006-12-11 20:39:00,5.61995,5.62033,5.61951,5.62033,14000000.0
2006-12-11 20:40:00,5.62045,5.62045,5.6184,5.62002,17000000.0
2006-12-11 20:41:00,5.61936,5.61999,5.61863,5.61965,16000000.0
2006-12-11 20:42:00,5.61895,5.61957,5.6183,5.61846,22000000.0
2006-12-11 20:43:00,5.61894,5.62054,5.61894,5.61991,18000000.0
2006-12-11 20:44:00,5.62046,5.62081,5.61956,5.62081,16000000.0
2006-12-11 20:45:00,5.62014,5.62103,5.61996,5.62067,8000000.0
2006-12-11 20:46:00,5.61982,5.6207,5.61968,5.6207,19000000.0
2006-12-11 20:47:00,5.62095,5.62167,5.6201,5.62078,12000000.0
2006-12-11 20:48:00,5.62145,5.62166,5.62066,5.62158,9000000.0
2006-12-11 20:49:00,5.62092,5.62163,5.61993,5.62074,19000000.0
2006-12-11 20:50:00,5.62053,5.62155,5.62016,5.62016,15000000.0
2006-12-11 20:51:00,5.6215,5.62207,5.62075,5.62207,9000000.0
2006-12-11 20:52:00,5.62178,5.62178,5.62075,5.62075,11000000.0
2006-12-11 20:53:00,5.62052,5.62199,5.62052,5.62055,15000000.0
2006-12-11 20:54:00,5.62089,5.62169,5.62032,5.62147,12000000.0
2006-12-11 20:55:00,5.62016,5.62135,5.62012,5.62135,18000000.0
2006-12-11 20:56:00,5.62127,5.62152,5.62099,5.62126,12000000.0
2006-12-11 20:57:00,5.62174,5.62186,5.61971,5.6218,13000000.0
2006-12-11 20:58:00,5.6219,5.62195,5.62086,5.62104,11000000.0
2006-12-11 20:59:00,5.62195,5.62211,5.62077,5.62077,11000000.0
2006-12-11 21:00:00,5.62075,5.62206,5.62065,5.62169,17000000.0
2006-12-11 21:01:00,5.62139,5.62188,5.62101,5.62188,10000000.0
2006-12-11 21:02:00,5.62207,5.62207,5.62078,5.62078,8000000.0
2006-12-11 21:03:00,5.62064,5.62158,5.61979,5.61979,19000000.0
2006-12-11 21:04:00,5.62159,5.62159,5.61964,5.62046,18000000.0
2006-12-11 21:05:00,5.62016,5.62026,5.61956,5.61956,14000000.0
2006-12-11 21:06:00,5.6196,5.62074,5.6196,5.62066,12000000.0
2006-12-11 21:07:00,5.61969,5.62052,5.61915,5.61999,10000000.0
2006-12-11 21:08:00,5.61952,5.62058,5.61879,5.62023,14000000.0
2006-12-11 21:09:00,5.62005,5.62084,5.61885,5.62084,16000000.0
2006-12-11 21:10:00,5.62087,5.62097,5.61991,5.62036,15000000.0
2006-12-11 21:11:00,5.62034,5.62099,5.61874,5.62052,13000000.0
2006-12-11 21:12:00,5.62027,5.62027,5.61955,5.62024,10000000.0
2006-12-11 21:13:00,5.61853,5.6198,5.61853,5.61856,14000000.0
2006-12-11 21:14:00,5.61888,5.61905,5.61813,5.61878,10000000.0
2006-12-11 21:15:00,5.61885,5.61945,5.61817,5.61925,15000000.0
2006-12-11 21:16:00,5.61937,5.62045,5.61873,5.61984,11000000.0
2006-12-11 21:17:00,5.62042,5.62044,5.61896,5.61899,13000000.0
2006-12-11 21:18:00,5.61927,5.62113,5.61873,5.61873,17000000.0
2006-12-11 21:19:00,5.61886,5.61932,5.6176,5.61887,12000000.0
2006-12-11 21:20:00,5.61825,5.61856,5.61697,5.6175,14000000.0
2006-12-11 21:21:00,5.61745,5.61834,5.61718,5.61754,11000000.0
2006-12-11 21:22:00,5.61718,5.6187,5.61718,5.61822,9000000.0
2006-12-11 21:23:00,5.61826,5.61892,5.61791,5.61799,7000000.0
2006-12-11 21:24:00,5.61759,5.61885,5.61756,5.61772,11000000.0
2006-12-11 21:25:00,5.61793,5.61868,5.61771,5.61804,7000000.0
2006-12-11 21:26:00,5.61861,5.61926,5.61789,5.61809,13000000.0
2006-12-11 21:27:00,5.61795,5.61936,5.61759,5.61759,11000000.0
2006-12-11 21:28:00,5.61793,5.61879,5.61741,5.61741,15000000.0
2006-12-11 21:29:00,5.61865,5.61919,5.61769,5.61769,12000000.0
2006-12-11 21:30:00,5.61889,5.61889,5.61764,5.61788,10000000.0
2006-12-11 21:31:00,5.61771,5.61899,5.61771,5.61854,10000000.0
2006-12-11 21:32:00,5.6182,5.62007,5.6182,5.6186,12000000.0
2006-12-11 21:33:00,5.61906,5.6194,5.61803,5.6194,19000000.0
2006-12-11 21:34:00,5.61965,5.62025,5.61898,5.61985,8000000.0
2006-12-11 21:35:00,5.61969,5.62039,5.61923,5.62039,20000000.0
2006-12-11 21:36:00,5.62024,5.62072,5.61901,5.61942,19000000.0
2006-12-11 21:37:00,5.61954,5.62038,5.61883,5.61885,19000000.0
2006-12-11 21:38:00,5.61887,5.62074,5.61887,5.61974,13000000.0
2006-12-11 21:39:00,5.61977,5.62073,5.61915,5.6193,17000000.0
2006-12-11 21:40:00,5.61973,5.62132,5.61973,5.62087,7000000.0
2006-12-11 21:41:00,5.62009,5.62172,5.62009,5.62126,11000000.0
2006-12-11 21:42:00,5.62022,5.6205,5.61895,5.61895,18000000.0
2006-12-11 21:43:00,5.61982,5.62069,5.61919,5.61919,13000000.0
2006-12-11 21:44:00,5.61925,5.62021,5.61883,5.61944,16000000.0
2006-12-11 21:45:00,5.61956,5.62004,5.61871,5.62004,11000000.0
2006-12-11 21:46:00,5.61988,5.62065,5.61918,5.62011,13000000.0
2006-12-11 21:47:00,5.62029,5.62029,5.61879,5.61958,13000000.0
2006-12-11 21:48:00,5.61988,5.62034,5.61907,5.61979,17000000.0
2006-12-11 21:49:00,5.61988,5.62026,5.61949,5.61949,8000000.0
2006-12-11 21:50:00,5.61921,5.62053,5.61913,5.61968,11000000.0
2006-12-11 21:51:00,5.61977,5.6205,5.6196,5.6205,13000000.0
2006-12-11 21:52:00,5.61965,5.62032,5.61877,5.61974,13000000.0
2006-12-11 21:53:00,5.61936,5.62038,5.61905,5.6198,14000000.0
2006-12-11 21:54:00,5.61975,5.6199,5.61908,5.61962,11000000.0
2006-12-11 21:55:00,5.62016,5.62024,5.61893,5.61917,17000000.0
2006-12-11 21:56:00,5.62002,5.62017,5.61857,5.61857,12000000.0
2006-12-11 21:57:00,5.61843,5.6202,5.61843,5.61987,16000000.0
2006-12-11 21:58:00,5.62044,5.62045,5.61926,5.61935,9000000.0
2006-12-11 21:59:00,5.62028,5.62032,5.6188,5.61905,18000000.0
2006-12-11 22:00:00,5.61998,5.62008,5.61881,5.61886,13000000.0
2006-12-11 22:01:00,5.61887,5.62025,5.61869,5.61988,11000000.0
2006-12-11 22:02:00,5.62015,5.62062,5.61884,5.62024,17000000.0
2006-12-11 22:03:00,5.62078,5.62087,5.61964,5.62055,23000000.0
2006-12-11 22:04:00,5.61929,5.62042,5.61929,5.61983,15000000.0
2006-12-11 22:05:00,5.61962,5.62046,5.61928,5.61942,14000000.0
2006-12-11 22:06:00,5.61956,5.62064,5.6193,5.62051,15000000.0
2006-12-11 22:07:00,5.62083,5.62106,5.61974,5.62033,9000000.0
2006-12-11 22:08:00,5.62044,5.62078,5.61949,5.61987,18000000.0
2006-12-11 22:09:00,5.61932,5.62042,5.61932,5.6195,11000000.0
2006-12-11 22:10:00,5.61876,5.61945,5.61876,5.61886,7000000.0
2006-12-11 22:11:00,5.61992,5.62015,5.61885,5.61952,8000000.0
2006-12-11 22:12:00,5.61956,5.62032,5.61861,5.61932,16000000.0
2006-12-11 22:13:00,5.61913,5.62038,5.61892,5.62038,24000000.0
2006-12-11 22:14:00,5.61968,5.61997,5.61936,5.61969,9000000.0
2006-12-11 22:15:00,5.61882,5.62015,5.61873,5.61889,10000000.0
2006-12-11 22:16:00,5.61921,5.62018,5.61848,5.62015,13000000.0
2006-12-11 22:17:00,5.62001,5.62048,5.61881,5.6203,20000000.0
2006-12-11 22:18:00,5.62025,5.62025,5.61945,5.61986,11000000.0
2006-12-11 22:19:00,5.61986,5.62058,5.61924,5.62056,15000000.0
2006-12-11 22:20:00,5.62043,5.62094,5.62043,5.62094,16000000.0
2006-12-11 22:21:00,5.62117,5.62117,5.61995,5.62019,12000000.0
2006-12-11 22:22:00,5.62078,5.62091,5.61963,5.62028,14000000.0
2006-12-11 22:23:00,5.62027,5.62118,5.6199,5.62118,11000000.0
2006-12-11 22:24:00,5.6211,5.62137,5.61994,5.62057,16000000.0
2006-12-11 22:25:00,5.61991,5.6205,5.61991,5.6205,14000000.0
2006-12-11 22:26:00,5.62078,5.62237,5.62075,5.62237,10000000.0
2006-12-11 22:27:00,5.62212,5.62373,5.62112,5.62304,14000000.0
2006-12-11 22:28:00,5.62228,5.62393,5.62228,5.62364,12000000.0
2006-12-11 22:29:00,5.62363,5.62425,5.62283,5.6242,13000000.0
2006-12-11 22:30:00,5.62435,5.62468,5.62358,5.62468,8000000.0
2006-12-11 22:31:00,5.62347,5.62439,5.62347,5.62438,11000000.0
2006-12-11 22:32:00,5.62367,5.62484,5.6229,5.62361,20000000.0
2006-12-11 22:33:00,5.62358,5.62429,5.62297,5.62429,11000000.0
2006-12-11 22:34:00,5.62485,5.62551,5.6238,5.62473,10000000.0
2006-12-11 22:35:00,5.62456,5.62555,5.62348,5.62397,13000000.0
2006-12-11 22:36:00,5.62412,5.62435,5.62374,5.62395,9000000.0
2006-12-11 22:37:00,5.62421,5.62447,5.62342,5.6236,13000000.0
2006-12-11 22:38:00,5.62366,5.62416,5.62325,5.62337,9000000.0
2006-12-11 22:39:00,5.62371,5.62442,5.62317,5.62317,12000000.0
2006-12-11 22:40:00,5.62335,5.62449,5.62304,5.62449,9000000.0
2006-12-11 22:41:00,5.624,5.62422,5.62322,5.62383,14000000.0
2006-12-11 22:42:00,5.62395,5.62437,5.62323,5.62436,13000000.0
2006-12-11 22:43:00,5.62447,5.62466,5.62331,5.62466,12000000.0
2006-12-11 22:44:00,5.62464,5.62473,5.62352,5.62456,15000000.0
2006-12-11 22:45:00,5.62427,5.62513,5.62342,5.62513,13000000.0
2006-12-11 22:46:00,5.62417,5.6247,5.62362,5.62449,14000000.0
2006-12-11 22:47:00,5.62433,5.62521,5.62349,5.62407,15000000.0
2006-12-11 22:48:00,5.62427,5.62532,5.62421,5.62496,13000000.0
2006-12-11 22:49:00,5.6249,5.6249,5.62338,5.62387,13000000.0
2006-12-11 22:50:00,5.62403,5.62485,5.624,5.62447,15000000.0
2006-12-11 22:51:00,5.62494,5.62494,5.62332,5.6242,14000000.0
2006-12-11 22:52:00,5.62423,5.62463,5.62319,5.62319,9000000.0
2006-12-11 22:53:00,5.6235,5.62503,5.62328,5.62503,15000000.0
2006-12-11 22:54:00,5.62487,5.62495,5.62351,5.62351,17000000.0
2006-12-11 22:55:00,5.6247,5.6251,5.62374,5.62401,16000000.0
2006-12-11 22:56:00,5.62359,5.62521,5.62359,5.62404,13000000.0
2006-12-11 22:57:00,5.62446,5.62502,5.62446,5.62455,8000000.0
2006-12-11 22:58:00,5.62406,5.62559,5.62372,5.62458,8000000.0
2006-12-11 22:59:00,5.62538,5.62576,5.62442,5.62469,19000000.0
2006-12-11 23:00:00,5.62463,5.62533,5.62449,5.62506,10000000.0
2006-12-11 23:01:00,5.6251,5.62537,5.62408,5.62423,7000000.0
2006-12-11 23:02:00,5.62468,5.62556,5.62423,5.62539,15000000.0
2006-12-11 23:03:00,5.62568,5.62569,5.62466,5.62564,17000000.0
2006-12-11 23:04:00,5.62512,5.62512,5.62402,5.62419,19000000.0
2006-12-11 23:05:00,5.62354,5.62486,5.62345,5.62439,9000000.0
2006-12-11 23:06:00,5.62514,5.62514,5.62387,5.62445,12000000.0
2006-12-11 23:07:00,5.62437,5.62462,5.62336,5.6242,14000000.0
2006-12-11 23:08:00,5.62482,5.62482,5.62361,5.62361,16000000.0
2006-12-11 23:09:00,5.62301,5.62475,5.62301,5.62406,9000000.0
2006-12-11 23:10:00,5.62421,5.62564,5.62421,5.62564,12000000.0
2006-12-11 23:11:00,5.62563,5.62575,5.62489,5.62518,14000000.0
2006-12-11 23:12:00,5.62491,5.62578,5.62491,5.62535,7000000.0
2006-12-11 23:13:00,5.62556,5.6259,5.6247,5.6257,14000000.0
2006-12-11 23:14:00,5.62593,5.62612,5.62469,5.6253,19000000.0
2006-12-11 23:15:00,5.62574,5.62647,5.62506,5.62529,13000000.0
2006-12-11 23:16:00,5.62459,5.62547,5.62439,5.62491,15000000.0
2006-12-11 23:17:00,5.6251,5.62629,5.62495,5.62629,11000000.0
2006-12-11 23:18:00,5.62631,5.62646,5.62492,5.62492,12000000.0
2006-12-11 23:19:00,5.62469,5.62621,5.62469,5.62561,14000000.0
2006-12-11 23:20:00,5.62526,5.62552,5.62514,5.62551,19000000.0
2006-12-11 23:21:00,5.62544,5.62601,5.62496,5.62577,7000000.0
2006-12-11 23:22:00,5.62459,5.62612,5.62459,5.6258,15000000.0
2006-12-11 23:23:00,5.62552,5.62607,5.6248,5.62493,11000000.0
2006-12-11 23:24:00,5.62479,5.62612,5.62455,5.62488,14000000.0
2006-12-11 23:25:00,5.62599,5.62599,5.62492,5.62492,11000000.0
2006-12-11 23:26:00,5.62513,5.62591,5.62456,5.62469,14000000.0
2006-12-11 23:27:00,5.62446,5.62558,5.62446,5.62518,11000000.0
2006-12-11 23:28:00,5.62505,5.62583,5.62448,5.62531,12000000.0
2006-12-11 23:29:00,5.62534,5.62606,5.62436,5.62456,16000000.0
2006-12-11 23:30:00,5.62463,5.62583,5.6243,5.62496,20000000.0
2006-12-11 23:31:00,5.62542,5.62603,5.62479,5.62514,11000000.0
2006-12-11 23:32:00,5.62513,5.62562,5.6245,5.62514,16000000.0
2006-12-11 23:33:00,5.62537,5.6265,5.62502,5.62538,12000000.0
2006-12-11 23:34:00,5.62571,5.62744,5.62571,5.62678,13000000.0
2006-12-11 23:35:00,5.62656,5.62729,5.62603,5.62619,9000000.0
2006-12-11 23:36:00,5.6261,5.6265,5.62569,5.62607,9000000.0
2006-12-11 23:37:00,5.6263,5.62678,5.62485,5.62485,14000000.0
2006-12-11 23:38:00,5.62519,5.62655,5.62479,5.62655,13000000.0
2006-12-11 23:39:00,5.6256,5.62618,5.62457,5.62457,17000000.0
2006-12-11 23:40:00,5.62571,5.62639,5.62449,5.62449,12000000.0
2006-12-11 23:41:00,5.62506,5.62565,5.62472,5.62563,17000000.0
2006-12-11 23:42:00,5.62493,5.62518,5.62471,5.62471,22000000.0
2006-12-11 23:43:00,5.6247,5.62563,5.6247,5.62512,15000000.0
2006-12-11 23:44:00,5.62527,5.62582,5.62524,5.62578,14000000.0
2006-12-11 23:45:00,5.62545,5.62564,5.62512,5.62516,20000000.0
2006-12-11 23:46:00,5.6249,5.62603,5.6249,5.62599,14000000.0
2006-12-11 23:47:00,5.626,5.62608,5.62503,5.62592,10000000.0
2006-12-11 23:48:00,5.6258,5.6263,5.62452,5.62518,18000000.0
2006-12-11 23:49:00,5.62433,5.62578,5.62433,5.62577,14000000.0
2006-12-11 23:50:00,5.62581,5.62598,5.62439,5.6248,13000000.0
2006-12-11 23:51:00,5.62492,5.62587,5.62472,5.62501,8000000.0
2006-12-11 23:52:00,5.6252,5.62567,5.62462,5.6247,16000000.0
2006-12-11 23:53:00,5.62536,5.62686,5.62505,5.62521,18000000.0
2006-12-11 23:54:00,5.62615,5.6267,5.62509,5.62652,12000000.0
2006-12-11 23:55:00,5.62621,5.62621,5.6251,5.6251,19000000.0
2006-12-11 23:56:00,5.62525,5.62629,5.62499,5.62613,14000000.0
2006-12-11 23:57:00,5.62452,5.6258,5.62438,5.6258,16000000.0
2006-12-11 23:58:00,5.62505,5.62606,5.62505,5.62595,13000000.0
2006-12-11 23:59:00,5.62567,5.6262,5.62457,5.62502,14000000.0
2006-12-12 00:00:00,5.625,5.62611,5.62478,5.62478,17000000.0
2006-12-12 00:01:00,5.6251,5.6257,5.62464,5.62514,12000000.0
2006-12-12 00:02:00,5.62531,5.62607,5.62461,5.62461,15000000.0
2006-12-12 00:03:00,5.62444,5.6259,5.62444,5.62574,14000000.0
2006-12-12 00:04:00,5.62426,5.62566,5.62423,5.62566,12000000.0
2006-12-12 00:05:00,5.62542,5.62542,5.62393,5.62481,12000000.0
2006-12-12 00:06:00,5.6246,5.62503,5.62336,5.62349,12000000.0
2006-12-12 00:07:00,5.62411,5.62421,5.62319,5.62342,11000000.0
2006-12-12 00:08:00,5.62357,5.62488,5.62357,5.62398,15000000.0
2006-12-12 00:09:00,5.62322,5.62469,5.62322,5.62354,12000000.0
2006-12-12 00:10:00,5.62464,5.62464,5.62231,5.62231,19000000.0
2006-12-12 00:11:00,5.62211,5.62415,5.62211,5.62255,8000000.0
2006-12-12 00:12:00,5.62244,5.62358,5.62244,5.62268,9000000.0
2006-12-12 00:13:00,5.62256,5.62395,5.62256,5.62395,13000000.0
2006-12-12 00:14:00,5.62391,5.62396,5.62302,5.62306,14000000.0
2006-12-12 00:15:00,5.62299,5.62381,5.62282,5.62326,12000000.0
2006-12-12 00:16:00,5.6226,5.6235,5.62203,5.6235,12000000.0
2006-12-12 00:17:00,5.62351,5.62427,5.62281,5.62281,10000000.0
2006-12-12 00:18:00,5.62273,5.62408,5.62229,5.62229,19000000.0
2006-12-12 00:19:00,5.62202,5.6228,5.62157,5.62157,12000000.0
2006-12-12 00:20:00,5.62133,5.6225,5.62104,5.62125,11000000.0
2006-12-12 00:21:00,5.62123,5.62123,5.61945,5.62083,14000000.0
2006-12-12 00:22:00,5.6208,5.62112,5.61966,5.62013,13000000.0
2006-12-12 00:23:00,5.61979,5.62078,5.61814,5.61814,13000000.0
2006-12-12 00:24:00,5.61754,5.62051,5.61754,5.61929,9000000.0
2006-12-12 00:25:00,5.62034,5.62158,5.61987,5.62038,13000000.0
2006-12-12 00:26:00,5.62039,5.62182,5.62039,5.62084,14000000.0
2006-12-12 00:27:00,5.62128,5.62216,5.62085,5.62117,15000000.0
2006-12-12 00:28:00,5.62102,5.62218,5.62067,5.62208,7000000.0
2006-12-12 00:29:00,5.6223,5.6223,5.62158,5.62215,17000000.0
2006-12-12 00:30:00,5.62239,5.6224,5.62141,5.62189,9000000.0
2006-12-12 00:31:00,5.62205,5.62246,5.62124,5.62238,13000000.0
2006-12-12 00:32:00,5.62293,5.62293,5.62033,5.62059,8000000.0
2006-12-12 00:33:00,5.62083,5.6216,5.62021,5.6216,19000000.0
2006-12-12 00:34:00,5.62091,5.62175,5.62047,5.6213,15000000.0
2006-12-12 00:35:00,5.62109,5.62116,5.62012,5.62029,12000000.0
2006-12-12 00:36:00,5.62017,5.62166,5.62011,5.62166,15000000.0
2006-12-12 00:37:00,5.62187,5.62187,5.61995,5.61995,15000000.0
2006-12-12 00:38:00,5.62006,5.62165,5.62004,5.62165,18000000.0
2006-12-12 00:39:00,5.62151,5.62151,5.61974,5.61974,20000000.0
2006-12-12 00:40:00,5.61989,5.62081,5.61989,5.62081,10000000.0
2006-12-12 00:41:00,5.621,5.62102,5.62038,5.62038,9000000.0
2006-12-12 00:42:00,5.6201,5.62211,5.61996,5.62049,16000000.0
2006-12-12 00:43:00,5.61965,5.62081,5.61896,5.61929,16000000.0
2006-12-12 00:44:00,5.61908,5.62001,5.61874,5.6196,10000000.0
2006-12-12 00:45:00,5.62022,5.62048,5.61915,5.61979,16000000.0
2006-12-12 00:46:00,5.61971,5.62063,5.61935,5.62053,12000000.0
2006-12-12 00:47:00,5.62075,5.62094,5.62005,5.62091,8000000.0
2006-12-12 00:48:00,5.62117,5.62122,5.61988,5.61988,16000000.0
2006-12-12 00:49:00,5.61977,5.62031,5.61941,5.62031,11000000.0
2006-12-12 00:50:00,5.62015,5.62076,5.61921,5.61921,9000000.0
2006-12-12 00:51:00,5.61983,5.62068,5.61946,5.61989,9000000.0
2006-12-12 00:52:00,5.62014,5.62038,5.61875,5.61986,18000000.0
2006-12-12 00:53:00,5.62038,5.62047,5.61905,5.6204,12000000.0
2006-12-12 00:54:00,5.62028,5.62085,5.61896,5.61981,12000000.0
2006-12-12 00:55:00,5.62008,5.62072,5.61943,5.62025,11000000.0
2006-12-12 00:56:00,5.62148,5.62148,5.6194,5.61997,14000000.0
2006-12-12 00:57:00,5.61949,5.62137,5.61941,5.6199,15000000.0
2006-12-12 00:58:00,5.61935,5.62024,5.61889,5.62006,9000000.0
2006-12-12 00:59:00,5.62058,5.62058,5.61887,5.61923,17000000.0
2006-12-12 01:00:00,5.61938,5.62112,5.61938,5.62084,12000000.0
2006-12-12 01:01:00,5.62065,5.6209,5.61971,5.61971,15000000.0
2006-12-12 01:02:00,5.62092,5.62139,5.62008,5.62058,10000000.0
2006-12-12 01:03:00,5.6207,5.62207,5.62062,5.62207,13000000.0
2006-12-12 01:04:00,5.62109,5.62145,5.62011,5.62118,13000000.0
2006-12-12 01:05:00,5.62188,5.62188,5.62015,5.62088,13000000.0
2006-12-12 01:06:00,5.62088,5.6215,5.62043,5.62096,12000000.0
2006-12-12 01:07:00,5.62074,5.62127,5.62002,5.62127,13000000.0
2006-12-12 01:08:00,5.62078,5.62097,5.61955,5.6203,15000000.0
2006-12-12 01:09:00,5.61987,5.62125,5.61963,5.61989,17000000.0
2006-12-12 01:10:00,5.6195,5.61965,5.61842,5.61943,10000000.0
2006-12-12 01:11:00,5.61953,5.61953,5.6177,5.61783,11000000.0
2006-12-12 01:12:00,5.61771,5.61853,5.61758,5.61842,10000000.0
2006-12-12 01:13:00,5.61875,5.61902,5.6179,5.61851,11000000.0
2006-12-12 01:14:00,5.61951,5.61951,5.61766,5.61791,13000000.0
2006-12-12 01:15:00,5.61805,5.61875,5.61742,5.61742,9000000.0
2006-12-12 01:16:00,5.61719,5.6185,5.61679,5.61711,12000000.0
2006-12-12 01:17:00,5.617,5.61778,5.61653,5.61688,11000000.0
2006-12-12 01:18:00,5.61687,5.61805,5.61624,5.61799,12000000.0
2006-12-12 01:19:00,5.61686,5.61787,5.61609,5.61619,19000000.0
2006-12-12 01:20:00,5.61702,5.61757,5.61657,5.61757,11000000.0
2006-12-12 01:21:00,5.61786,5.61786,5.61633,5.61732,12000000.0
2006-12-12 01:22:00,5.61699,5.61759,5.61647,5.61709,9000000.0
2006-12-12 01:23:00,5.61719,5.61835,5.61676,5.61697,13000000.0
2006-12-12 01:24:00,5.61704,5.61812,5.61701,5.61812,14000000.0
2006-12-12 01:25:00,5.61811,5.61839,5.61719,5.61778,11000000.0
2006-12-12 01:26:00,5.61756,5.61784,5.61673,5.61706,10000000.0
2006-12-12 01:27:00,5.61713,5.61836,5.61713,5.61769,17000000.0
2006-12-12 01:28:00,5.61722,5.61856,5.61719,5.61756,13000000.0
2006-12-12 01:29:00,5.61776,5.61891,5.61768,5.61781,19000000.0
2006-12-12 01:30:00,5.61826,5.61885,5.61756,5.61756,15000000.0
2006-12-12 01:31:00,5.61766,5.61903,5.61766,5.6181,15000000.0
2006-12-12 01:32:00,5.61789,5.61804,5.61772,5.61795,12000000.0
2006-12-12 01:33:00,5.61825,5.61875,5.61701,5.61701,8000000.0
2006-12-12 01:34:00,5.61736,5.61869,5.61736,5.61869,18000000.0
2006-12-12 01:35:00,5.61834,5.619,5.6174,5.619,12000000.0
2006-12-12 01:36:00,5.61884,5.61884,5.61734,5.61734,16000000.0
2006-12-12 01:37:00,5.61736,5.61875,5.61736,5.61871,15000000.0
2006-12-12 01:38:00,5.61838,5.61918,5.61774,5.61834,18000000.0
2006-12-12 01:39:00,5.61795,5.61869,5.61769,5.61801,10000000.0
2006-12-12 01:40:00,5.61863,5.61883,5.61755,5.61755,11000000.0
2006-12-12 01:41:00,5.61756,5.61823,5.61756,5.61821,16000000.0
2006-12-12 01:42:00,5.61852,5.61939,5.61771,5.61771,14000000.0
2006-12-12 01:43:00,5.61735,5.61856,5.61735,5.61796,16000000.0
2006-12-12 01:44:00,5.61803,5.61872,5.61791,5.61872,15000000.0
2006-12-12 01:45:00,5.61852,5.61934,5.618,5.61828,16000000.0
2006-12-12 01:46:00,5.61801,5.61909,5.61801,5.61858,9000000.0
2006-12-12 01:47:00,5.61864,5.62002,5.61842,5.61918,17000000.0
2006-12-12 01:48:00,5.61916,5.62003,5.61901,5.61998,16000000.0
2006-12-12 01:49:00,5.62015,5.62015,5.61865,5.61963,10000000.0
2006-12-12 01:50:00,5.61952,5.61952,5.61835,5.61853,11000000.0
2006-12-12 01:51:00,5.61873,5.61971,5.61819,5.61867,12000000.0
2006-12-12 01:52:00,5.61929,5.62068,5.61912,5.61997,12000000.0
2006-12-12 01:53:00,5.62037,5.62085,5.61948,5.61995,18000000.0
2006-12-12 01:54:00,5.61988,5.62042,5.61959,5.61959,14000000.0
2006-12-12 01:55:00,5.62037,5.62057,5.61915,5.61987,18000000.0
2006-12-12 01:56:00,5.61954,5.62114,5.61954,5.62059,8000000.0
2006-12-12 01:57:00,5.62005,5.62057,5.61898,5.61956,13000000.0
2006-12-12 01:58:00,5.62028,5.62035,5.61965,5.6202,11000000.0
2006-12-12 01:59:00,5.62056,5.62091,5.61957,5.61995,11000000.0
2006-12-12 02:00:00,5.62039,5.62096,5.61956,5.62096,16000000.0
2006-12-12 02:01:00,5.62054,5.62118,5.61979,5.62003,21000000.0
2006-12-12 02:02:00,5.6204,5.62088,5.61954,5.61954,10000000.0
2006-12-12 02:03:00,5.6205,5.62219,5.6205,5.62119,8000000.0
2006-12-12 02:04:00,5.62181,5.62251,5.62153,5.62197,14000000.0
2006-12-12 02:05:00,5.62226,5.62274,5.62111,5.62175,14000000.0
2006-12-12 02:06:00,5.62257,5.62304,5.62116,5.62116,15000000.0
2006-12-12 02:07:00,5.62081,5.6225,5.62081,5.62245,10000000.0
2006-12-12 02:08:00,5.62197,5.62241,5.62103,5.62141,16000000.0
2006-12-12 02:09:00,5.62098,5.62259,5.62088,5.62188,18000000.0
2006-12-12 02:10:00,5.62184,5.62187,5.61954,5.61969,16000000.0
2006-12-12 02:11:00,5.62089,5.6215,5.61998,5.62008,14000000.0
2006-12-12 02:12:00,5.61988,5.62045,5.61982,5.62025,10000000.0
2006-12-12 02:13:00,5.62076,5.62178,5.61998,5.62056,15000000.0
2006-12-12 02:14:00,5.62162,5.62162,5.6203,5.62083,19000000.0
2006-12-12 02:15:00,5.62088,5.62151,5.62014,5.62027,12000000.0
2006-12-12 02:16:00,5.62007,5.62141,5.62007,5.6212,18000000.0
2006-12-12 02:17:00,5.62149,5.62171,5.62066,5.62103,14000000.0
2006-12-12 02:18:00,5.62143,5.62264,5.62092,5.62218,12000000.0
2006-12-12 02:19:00,5.62182,5.62299,5.62129,5.6225,14000000.0
2006-12-12 02:20:00,5.62121,5.62279,5.62121,5.62178,13000000.0
2006-12-12 02:21:00,5.62155,5.62188,5.62155,5.6217,15000000.0
2006-12-12 02:22:00,5.62176,5.6225,5.62089,5.62133,13000000.0
2006-12-12 02:23:00,5.62076,5.62212,5.6201,5.62178,16000000.0
2006-12-12 02:24:00,5.62027,5.62118,5.62012,5.62012,17000000.0
2006-12-12 02:25:00,5.61968,5.6202,5.61952,5.6199,10000000.0
2006-12-12 02:26:00,5.62002,5.62019,5.61982,5.61996,13000000.0
2006-12-12 02:27:00,5.62035,5.6205,5.61937,5.61975,7000000.0
2006-12-12 02:28:00,5.61973,5.62041,5.61897,5.62041,9000000.0
2006-12-12 02:29:00,5.62016,5.62032,5.61886,5.6195,20000000.0
2006-12-12 02:30:00,5.61946,5.62033,5.61943,5.62006,11000000.0
2006-12-12 02:31:00,5.61925,5.62095,5.61925,5.62029,9000000.0
2006-12-12 02:32:00,5.61976,5.62018,5.61919,5.62006,13000000.0
2006-12-12 02:33:00,5.61947,5.61979,5.61869,5.61959,14000000.0
2006-12-12 02:34:00,5.61932,5.61977,5.61846,5.61919,17000000.0
2006-12-12 02:35:00,5.61902,5.61997,5.61895,5.61942,15000000.0
2006-12-12 02:36:00,5.61953,5.61993,5.6186,5.6186,14000000.0
2006-12-12 02:37:00,5.61826,5.61989,5.61826,5.61914,13000000.0
2006-12-12 02:38:00,5.61921,5.61997,5.61916,5.61997,14000000.0
2006-12-12 02:39:00,5.62002,5.62047,5.61925,5.61969,15000000.0
2006-12-12 02:40:00,5.62009,5.62133,5.62009,5.62133,12000000.0
2006-12-12 02:41:00,5.62033,5.62187,5.62033,5.62072,13000000.0
2006-12-12 02:42:00,5.62074,5.62217,5.62074,5.62183,16000000.0
2006-12-12 02:43:00,5.62157,5.62257,5.6208,5.62162,18000000.0
2006-12-12 02:44:00,5.62188,5.62188,5.62034,5.62069,10000000.0
2006-12-12 02:45:00,5.62073,5.62147,5.62025,5.62117,14000000.0
2006-12-12 02:46:00,5.62067,5.62155,5.61975,5.62083,18000000.0
2006-12-12 02:47:00,5.62053,5.62158,5.62028,5.62086,17000000.0
2006-12-12 02:48:00,5.62117,5.62126,5.62019,5.62099,7000000.0
2006-12-12 02:49:00,5.62036,5.62149,5.61998,5.61998,13000000.0
2006-12-12 02:50:00,5.61989,5.62076,5.61989,5.6207,14000000.0
2006-12-12 02:51:00,5.62075,5.62182,5.62037,5.62105,15000000.0
2006-12-12 02:52:00,5.62191,5.62214,5.62092,5.62153,15000000.0
2006-12-12 02:53:00,5.62129,5.62212,5.62114,5.62132,9000000.0
2006-12-12 02:54:00,5.62109,5.62153,5.61974,5.61974,13000000.0
2006-12-12 02:55:00,5.62116,5.62173,5.62018,5.62173,11000000.0
2006-12-12 02:56:00,5.621,5.62251,5.621,5.62168,18000000.0
2006-12-12 02:57:00,5.62175,5.62175,5.62052,5.62118,13000000.0
2006-12-12 02:58:00,5.62102,5.62144,5.62011,5.62013,9000000.0
2006-12-12 02:59:00,5.62008,5.62073,5.62008,5.6203,14000000.0
2006-12-12 03:00:00,5.61999,5.62172,5.61999,5.6214,11000000.0
2006-12-12 03:01:00,5.62138,5.62138,5.61994,5.61994,11000000.0
2006-12-12 03:02:00,5.62052,5.62066,5.61968,5.62066,11000000.0
2006-12-12 03:03:00,5.62079,5.62091,5.61951,5.61951,23000000.0
2006-12-12 03:04:00,5.61892,5.62027,5.61886,5.61988,11000000.0
2006-12-12 03:05:00,5.61957,5.62117,5.61951,5.62105,17000000.0
2006-12-12 03:06:00,5.61947,5.62118,5.61908,5.62096,9000000.0
2006-12-12 03:07:00,5.6206,5.6208,5.61924,5.61929,15000000.0
2006-12-12 03:08:00,5.62014,5.62129,5.61968,5.62048,12000000.0
2006-12-12 03:09:00,5.6206,5.62143,5.62045,5.62045,15000000.0
2006-12-12 03:10:00,5.62062,5.62132,5.62003,5.62111,19000000.0
2006-12-12 03:11:00,5.62083,5.62149,5.61968,5.61998,15000000.0
2006-12-12 03:12:00,5.62028,5.62188,5.62028,5.62058,18000000.0
2006-12-12 03:13:00,5.62142,5.62175,5.62038,5.62106,18000000.0
2006-12-12 03:14:00,5.62143,5.6224,5.62096,5.62096,10000000.0
2006-12-12 03:15:00,5.62167,5.62218,5.62127,5.6219,7000000.0
2006-12-12 03:16:00,5.62176,5.62176,5.62089,5.6213,8000000.0
2006-12-12 03:17:00,5.62083,5.62153,5.62031,5.62144,10000000.0
2006-12-12 03:18:00,5.62122,5.62122,5.61971,5.62114,15000000.0
2006-12-12 03:19:00,5.6212,5.62147,5.62017,5.62063,10000000.0
2006-12-12 03:20:00,5.62045,5.6216,5.62,5.62052,16000000.0
2006-12-12 03:21:00,5.62115,5.62198,5.62107,5.62109,11000000.0
2006-12-12 03:22:00,5.62127,5.62129,5.62091,5.62095,10000000.0
2006-12-12 03:23:00,5.621,5.62116,5.62089,5.62089,12000000.0
2006-12-12 03:24:00,5.62114,5.62206,5.62058,5.62098,13000000.0
2006-12-12 03:25:00,5.62082,5.6217,5.62044,5.62046,11000000.0
2006-12-12 03:26:00,5.62123,5.62145,5.61991,5.62055,13000000.0
2006-12-12 03:27:00,5.62061,5.62142,5.62005,5.62077,14000000.0
2006-12-12 03:28:00,5.61958,5.62115,5.61958,5.62111,18000000.0
2006-12-12 03:29:00,5.62076,5.62134,5.61973,5.62034,15000000.0
2006-12-12 03:30:00,5.62058,5.62119,5.62046,5.62108,10000000.0
2006-12-12 03:31:00,5.62128,5.62128,5.62014,5.62075,13000000.0
2006-12-12 03:32:00,5.62087,5.62133,5.62001,5.62029,16000000.0
2006-12-12 03:33:00,5.61994,5.62022,5.61991,5.62014,13000000.0
2006-12-12 03:34:00,5.61993,5.62099,5.61906,5.61906,16000000.0
2006-12-12 03:35:00,5.61955,5.62132,5.61955,5.62059,10000000.0
2006-12-12 03:36:00,5.62101,5.62102,5.6194,5.6194,11000000.0
2006-12-12 03:37:00,5.6194,5.62073,5.6194,5.62073,13000000.0
2006-12-12 03:38:00,5.62083,5.62132,5.62004,5.62029,13000000.0
2006-12-12 03:39:00,5.6204,5.6212,5.6204,5.62061,13000000.0
2006-12-12 03:40:00,5.62088,5.62128,5.62015,5.62015,12000000.0
2006-12-12 03:41:00,5.62018,5.62032,5.62005,5.62017,16000000.0
2006-12-12 03:42:00,5.62035,5.62175,5.62035,5.62175,21000000.0
2006-12-12 03:43:00,5.62191,5.62191,5.62015,5.62026,18000000.0
2006-12-12 03:44:00,5.62009,5.62021,5.61995,5.62015,15000000.0
2006-12-12 03:45:00,5.62037,5.62102,5.61968,5.61981,9000000.0
2006-12-12 03:46:00,5.61986,5.62111,5.61979,5.62025,8000000.0
2006-12-12 03:47:00,5.61993,5.62022,5.61986,5.62022,11000000.0
2006-12-12 03:48:00,5.62025,5.62028,5.62007,5.62012,9000000.0
2006-12-12 03:49:00,5.62028,5.62028,5.62009,5.62022,16000000.0
2006-12-12 03:50:00,5.62035,5.62168,5.6201,5.6201,19000000.0
2006-12-12 03:51:00,5.61968,5.62037,5.61968,5.62024,9000000.0
2006-12-12 03:52:00,5.62084,5.62219,5.62084,5.62218,19000000.0
2006-12-12 03:53:00,5.62195,5.62214,5.6212,5.6212,10000000.0
2006-12-12 03:54:00,5.62142,5.62284,5.62111,5.62237,17000000.0
2006-12-12 03:55:00,5.62123,5.62274,5.62101,5.62108,16000000.0
2006-12-12 03:56:00,5.62065,5.62219,5.62065,5.62169,7000000.0
2006-12-12 03:57:00,5.62137,5.62199,5.62098,5.62118,11000000.0
2006-12-12 03:58:00,5.62115,5.62191,5.62059,5.62086,12000000.0
2006-12-12 03:59:00,5.62111,5.62245,5.62111,5.62245,17000000.0
2006-12-12 04:00:00,5.62227,5.62227,5.621,5.621,12000000.0
2006-12-12 04:01:00,5.62116,5.62204,5.62074,5.62166,16000000.0
2006-12-12 04:02:00,5.62096,5.62134,5.62046,5.62066,14000000.0
2006-12-12 04:03:00,5.62082,5.62207,5.62082,5.62126,12000000.0
2006-12-12 04:04:00,5.62096,5.62228,5.62096,5.62228,16000000.0
2006-12-12 04:05:00,5.6217,5.62258,5.62122,5.62258,13000000.0
2006-12-12 04:06:00,5.62167,5.62276,5.62112,5.62213,16000000.0
2006-12-12 04:07:00,5.62231,5.62249,5.62143,5.62146,13000000.0
2006-12-12 04:08:00,5.62132,5.622,5.62069,5.62128,14000000.0
2006-12-12 04:09:00,5.62127,5.62136,5.62102,5.62111,10000000.0
2006-12-12 04:10:00,5.62226,5.62241,5.62135,5.62176,12000000.0
2006-12-12 04:11:00,5.62185,5.62247,5.62072,5.62119,14000000.0
2006-12-12 04:12:00,5.6214,5.62196,5.62032,5.62172,19000000.0
2006-12-12 04:13:00,5.62091,5.62209,5.62048,5.62128,20000000.0
2006-12-12 04:14:00,5.62139,5.62215,5.6202,5.62132,12000000.0
2006-12-12 04:15:00,5.62115,5.62115,5.61998,5.62041,8000000.0
2006-12-12 04:16:00,5.62006,5.62096,5.61981,5.62085,13000000.0
2006-12-12 04:17:00,5.62101,5.62101,5.61923,5.61938,15000000.0
2006-12-12 04:18:00,5.61946,5.62052,5.61914,5.62005,9000000.0
2006-12-12 04:19:00,5.6192,5.61941,5.61853,5.61941,12000000.0
2006-12-12 04:20:00,5.61932,5.6195,5.61845,5.61892,9000000.0
2006-12-12 04:21:00,5.61875,5.61956,5.61821,5.61903,17000000.0
2006-12-12 04:22:00,5.61869,5.61873,5.61748,5.61797,14000000.0
2006-12-12 04:23:00,5.61795,5.61814,5.61716,5.61738,10000000.0
2006-12-12 04:24:00,5.61769,5.61851,5.617,5.61729,12000000.0
2006-12-12 04:25:00,5.61891,5.619,5.61722,5.61807,10000000.0
2006-12-12 04:26:00,5.6181,5.61875,5.61773,5.61828,7000000.0
2006-12-12 04:27:00,5.61803,5.61907,5.61803,5.61829,15000000.0
2006-12-12 04:28:00,5.61769,5.61864,5.61729,5.61822,7000000.0
2006-12-12 04:29:00,5.61796,5.61881,5.61711,5.61823,14000000.0
2006-12-12 04:30:00,5.61819,5.61889,5.61793,5.61826,11000000.0
2006-12-12 04:31:00,5.61825,5.61931,5.61792,5.61858,15000000.0
2006-12-12 04:32:00,5.61879,5.61882,5.61743,5.61882,17000000.0
2006-12-12 04:33:00,5.61908,5.61947,5.61872,5.61901,14000000.0
2006-12-12 04:34:00,5.61892,5.619,5.61862,5.61878,9000000.0
2006-12-12 04:35:00,5.61931,5.61956,5.61862,5.61898,12000000.0
2006-12-12 04:36:00,5.61894,5.61986,5.61841,5.61986,12000000.0
2006-12-12 04:37:00,5.62025,5.62067,5.61929,5.62067,12000000.0
2006-12-12 04:38:00,5.62136,5.62147,5.61982,5.62108,11000000.0
2006-12-12 04:39:00,5.62101,5.62101,5.61957,5.61988,17000000.0
2006-12-12 04:40:00,5.62007,5.62057,5.61983,5.61997,9000000.0
2006-12-12 04:41:00,5.62015,5.62059,5.61952,5.61952,10000000.0
2006-12-12 04:42:00,5.61948,5.62105,5.61948,5.62054,8000000.0
2006-12-12 04:43:00,5.62004,5.62074,5.61955,5.62037,18000000.0
2006-12-12 04:44:00,5.6196,5.61993,5.61944,5.61973,9000000.0
2006-12-12 04:45:00,5.61977,5.62013,5.61907,5.62011,9000000.0
2006-12-12 04:46:00,5.62032,5.62058,5.61906,5.62058,16000000.0
2006-12-12 04:47:00,5.62115,5.62115,5.61969,5.61988,12000000.0
2006-12-12 04:48:00,5.61963,5.62065,5.61957,5.62008,10000000.0
2006-12-12 04:49:00,5.6206,5.62078,5.61871,5.61964,16000000.0
2006-12-12 04:50:00,5.61968,5.62023,5.61957,5.61979,16000000.0
2006-12-12 04:51:00,5.61959,5.62009,5.61818,5.61818,20000000.0
2006-12-12 04:52:00,5.61823,5.61971,5.61823,5.61881,13000000.0
2006-12-12 04:53:00,5.61881,5.61888,5.61795,5.61846,11000000.0
2006-12-12 04:54:00,5.61831,5.61831,5.61681,5.6177,11000000.0
2006-12-12 04:55:00,5.61722,5.61752,5.61652,5.61652,12000000.0
2006-12-12 04:56:00,5.61661,5.61709,5.61579,5.6159,16000000.0
2006-12-12 04:57:00,5.61552,5.61556,5.61444,5.61489,7000000.0
2006-12-12 04:58:00,5.61408,5.61472,5.61313,5.61454,13000000.0
2006-12-12 04:59:00,5.61549,5.61643,5.61421,5.61556,17000000.0
2006-12-12 05:00:00,5.61571,5.61628,5.61508,5.61554,10000000.0
2006-12-12 05:01:00,5.61564,5.61576,5.61445,5.61539,13000000.0
2006-12-12 05:02:00,5.61483,5.61584,5.61382,5.6144,18000000.0
2006-12-12 05:03:00,5.61446,5.61446,5.61257,5.61257,9000000.0
2006-12-12 05:04:00,5.61297,5.61455,5.61297,5.61355,12000000.0
2006-12-12 05:05:00,5.61383,5.61439,5.6136,5.6136,10000000.0
2006-12-12 05:06:00,5.61377,5.61514,5.6136,5.61474,20000000.0
2006-12-12 05:07:00,5.61464,5.61583,5.61426,5.61583,10000000.0
2006-12-12 05:08:00,5.61629,5.61679,5.61528,5.61548,17000000.0
2006-12-12 05:09:00,5.61626,5.61646,5.61491,5.61565,15000000.0
2006-12-12 05:10:00,5.61558,5.61572,5.61446,5.61511,10000000.0
2006-12-12 05:11:00,5.61545,5.61545,5.61423,5.61483,16000000.0
2006-12-12 05:12:00,5.61361,5.61533,5.61361,5.61473,7000000.0
2006-12-12 05:13:00,5.61476,5.61513,5.61329,5.61404,12000000.0
2006-12-12 05:14:00,5.61449,5.61552,5.61409,5.61549,14000000.0
2006-12-12 05:15:00,5.61494,5.61541,5.61404,5.6149,16000000.0
2006-12-12 05:16:00,5.61441,5.61558,5.61405,5.6149,15000000.0
2006-12-12 05:17:00,5.61456,5.61534,5.61422,5.61534,10000000.0
2006-12-12 05:18:00,5.61517,5.61552,5.61445,5.61445,13000000.0
2006-12-12 05:19:00,5.61461,5.61526,5.61413,5.61526,13000000.0
2006-12-12 05:20:00,5.61566,5.61566,5.61367,5.61418,20000000.0
2006-12-12 05:21:00,5.61442,5.61528,5.61442,5.61491,9000000.0
2006-12-12 05:22:00,5.61544,5.61589,5.61451,5.61504,17000000.0
2006-12-12 05:23:00,5.61466,5.61621,5.61454,5.61516,14000000.0
2006-12-12 05:24:00,5.61578,5.61632,5.61472,5.61526,19000000.0
2006-12-12 05:25:00,5.61479,5.6157,5.61451,5.6146,13000000.0
2006-12-12 05:26:00,5.6143,5.61597,5.6143,5.61483,13000000.0
2006-12-12 05:27:00,5.6155,5.616,5.61505,5.61513,13000000.0
2006-12-12 05:28:00,5.61468,5.61545,5.61438,5.61439,10000000.0
2006-12-12 05:29:00,5.61469,5.61579,5.61469,5.61485,17000000.0
2006-12-12 05:30:00,5.61462,5.616,5.61462,5.61498,21000000.0
2006-12-12 05:31:00,5.6153,5.61601,5.6141,5.61417,13000000.0
2006-12-12 05:32:00,5.61413,5.61486,5.61337,5.6137,16000000.0
2006-12-12 05:33:00,5.613,5.6139,5.61269,5.61343,13000000.0
2006-12-12 05:34:00,5.61288,5.61376,5.61214,5.61303,13000000.0
2006-12-12 05:35:00,5.61356,5.61454,5.61335,5.61373,14000000.0
2006-12-12 05:36:00,5.6133,5.61457,5.61248,5.6133,18000000.0
2006-12-12 05:37:00,5.61377,5.61506,5.61338,5.61496,12000000.0
2006-12-12 05:38:00,5.61447,5.61491,5.61343,5.61406,13000000.0
2006-12-12 05:39:00,5.61369,5.61395,5.61367,5.61373,21000000.0
2006-12-12 05:40:00,5.61374,5.6146,5.61343,5.61403,14000000.0
2006-12-12 05:41:00,5.61362,5.6149,5.61346,5.61423,13000000.0
2006-12-12 05:42:00,5.61439,5.61486,5.61369,5.61436,8000000.0
2006-12-12 05:43:00,5.61351,5.61479,5.61346,5.61403,13000000.0
2006-12-12 05:44:00,5.61499,5.61499,5.61339,5.61362,13000000.0
2006-12-12 05:45:00,5.614,5.61519,5.614,5.61514,24000000.0
2006-12-12 05:46:00,5.61401,5.615,5.61361,5.61377,14000000.0
2006-12-12 05:47:00,5.61506,5.61521,5.61399,5.61481,11000000.0
2006-12-12 05:48:00,5.61519,5.61575,5.61346,5.61575,18000000.0
2006-12-12 05:49:00,5.6153,5.61556,5.61443,5.61536,10000000.0
2006-12-12 05:50:00,5.61628,5.61634,5.61435,5.61543,10000000.0
2006-12-12 05:51:00,5.6156,5.61591,5.61509,5.61517,11000000.0
2006-12-12 05:52:00,5.61522,5.61648,5.61494,5.61648,19000000.0
2006-12-12 05:53:00,5.61629,5.61641,5.61473,5.61473,15000000.0
2006-12-12 05:54:00,5.61535,5.61543,5.61504,5.61504,7000000.0
2006-12-12 05:55:00,5.61526,5.61622,5.61464,5.61526,12000000.0
2006-12-12 05:56:00,5.6154,5.61636,5.61522,5.61592,16000000.0
2006-12-12 05:57:00,5.61689,5.61717,5.61574,5.61695,11000000.0
2006-12-12 05:58:00,5.61648,5.61697,5.61574,5.61673,22000000.0
2006-12-12 05:59:00,5.61696,5.61713,5.61515,5.61713,9000000.0
2006-12-12 06:00:00,5.61587,5.61687,5.6148,5.6156,17000000.0
2006-12-12 06:01:00,5.61509,5.61572,5.61454,5.61535,18000000.0
2006-12-12 06:02:00,5.61519,5.61534,5.61464,5.61534,18000000.0
2006-12-12 06:03:00,5.61505,5.61618,5.61422,5.61501,16000000.0
2006-12-12 06:04:00,5.6151,5.61622,5.61501,5.61622,8000000.0
2006-12-12 06:05:00,5.61511,5.61575,5.61443,5.61543,10000000.0
2006-12-12 06:06:00,5.61456,5.61487,5.61389,5.6143,27000000.0
2006-12-12 06:07:00,5.61425,5.61639,5.61425,5.61545,17000000.0
2006-12-12 06:08:00,5.6153,5.61614,5.61502,5.61523,14000000.0
2006-12-12 06:09:00,5.61542,5.61654,5.61514,5.61628,13000000.0
2006-12-12 06:10:00,5.61482,5.61613,5.61476,5.61532,14000000.0
2006-12-12 06:11:00,5.61585,5.61629,5.61472,5.61533,16000000.0
2006-12-12 06:12:00,5.61447,5.61609,5.61446,5.61543,17000000.0
2006-12-12 06:13:00,5.61638,5.61666,5.61446,5.61535,14000000.0
2006-12-12 06:14:00,5.6148,5.61555,5.61436,5.61436,12000000.0
2006-12-12 06:15:00,5.61406,5.61542,5.61372,5.61372,13000000.0
2006-12-12 06:16:00,5.61491,5.61547,5.61383,5.61383,14000000.0
2006-12-12 06:17:00,5.61515,5.61531,5.61362,5.61415,11000000.0
2006-12-12 06:18:00,5.61535,5.61535,5.61341,5.61498,12000000.0
2006-12-12 06:19:00,5.61468,5.61532,5.61407,5.61487,19000000.0
2006-12-12 06:20:00,5.61485,5.61522,5.61391,5.61451,11000000.0
2006-12-12 06:21:00,5.61388,5.61519,5.61388,5.61427,9000000.0
2006-12-12 06:22:00,5.61329,5.61495,5.61321,5.61321,22000000.0
2006-12-12 06:23:00,5.61408,5.61494,5.61338,5.61392,18000000.0
2006-12-12 06:24:00,5.61389,5.61455,5.61372,5.61383,8000000.0
2006-12-12 06:25:00,5.61417,5.61479,5.614,5.61429,9000000.0
2006-12-12 06:26:00,5.61401,5.61477,5.61288,5.61394,13000000.0
2006-12-12 06:27:00,5.61339,5.61461,5.6132,5.61455,15000000.0
2006-12-12 06:28:00,5.61372,5.61412,5.6122,5.61277,18000000.0
2006-12-12 06:29:00,5.61227,5.61374,5.6121,5.6122,16000000.0
2006-12-12 06:30:00,5.61255,5.61516,5.61255,5.61516,10000000.0
2006-12-12 06:31:00,5.61485,5.61517,5.61345,5.61345,13000000.0
2006-12-12 06:32:00,5.61316,5.61341,5.61316,5.61325,10000000.0
2006-12-12 06:33:00,5.6139,5.6147,5.61303,5.61303,10000000.0
2006-12-12 06:34:00,5.6135,5.61392,5.61303,5.61334,15000000.0
2006-12-12 06:35:00,5.61313,5.61463,5.61313,5.61395,13000000.0
2006-12-12 06:36:00,5.61344,5.61515,5.61344,5.61515,23000000.0
2006-12-12 06:37:00,5.61579,5.61579,5.61455,5.61514,11000000.0
2006-12-12 06:38:00,5.61578,5.61625,5.61459,5.61625,17000000.0
2006-12-12 06:39:00,5.61602,5.61679,5.61558,5.61583,8000000.0
2006-12-12 06:40:00,5.61623,5.61693,5.61576,5.6158,15000000.0
2006-12-12 06:41:00,5.61561,5.61719,5.61561,5.61635,15000000.0
2006-12-12 06:42:00,5.61669,5.61759,5.61582,5.61646,16000000.0
2006-12-12 06:43:00,5.61756,5.61769,5.61602,5.61604,12000000.0
2006-12-12 06:44:00,5.61698,5.61763,5.61629,5.61745,13000000.0
2006-12-12 06:45:00,5.61628,5.61771,5.61597,5.61597,14000000.0
2006-12-12 06:46:00,5.61612,5.61738,5.61561,5.6159,12000000.0
2006-12-12 06:47:00,5.61573,5.61814,5.61573,5.61764,11000000.0
2006-12-12 06:48:00,5.61707,5.61837,5.61707,5.61763,15000000.0
2006-12-12 06:49:00,5.61783,5.61856,5.61729,5.618,17000000.0
2006-12-12 06:50:00,5.61842,5.6186,5.61684,5.61773,13000000.0
2006-12-12 06:51:00,5.61743,5.61743,5.61645,5.61654,8000000.0
2006-12-12 06:52:00,5.61629,5.61762,5.61599,5.61612,14000000.0
2006-12-12 06:53:00,5.61589,5.61696,5.61576,5.61696,13000000.0
2006-12-12 06:54:00,5.6166,5.6166,5.61478,5.61561,8000000.0
2006-12-12 06:55:00,5.61638,5.61724,5.6158,5.61688,10000000.0
2006-12-12 06:56:00,5.61578,5.61637,5.61531,5.61637,11000000.0
2006-12-12 06:57:00,5.61573,5.61581,5.61501,5.61515,17000000.0
2006-12-12 06:58:00,5.61548,5.61616,5.61533,5.6161,12000000.0
2006-12-12 06:59:00,5.61605,5.61722,5.61581,5.6172,14000000.0
2006-12-12 07:00:00,5.61682,5.61683,5.61522,5.61585,11000000.0
2006-12-12 07:01:00,5.61561,5.61695,5.61547,5.61589,10000000.0
2006-12-12 07:02:00,5.6158,5.61627,5.61498,5.61575,14000000.0
2006-12-12 07:03:00,5.61577,5.61636,5.61563,5.6158,7000000.0
2006-12-12 07:04:00,5.61544,5.61711,5.6153,5.61711,16000000.0
2006-12-12 07:05:00,5.61633,5.61715,5.6155,5.61662,15000000.0
2006-12-12 07:06:00,5.6165,5.61676,5.61508,5.61608,16000000.0
2006-12-12 07:07:00,5.61531,5.61613,5.61445,5.61477,12000000.0
2006-12-12 07:08:00,5.61519,5.6152,5.6144,5.61484,8000000.0
2006-12-12 07:09:00,5.61467,5.61482,5.61454,5.61457,8000000.0
2006-12-12 07:10:00,5.61471,5.61485,5.61457,5.61458,16000000.0
2006-12-12 07:11:00,5.61514,5.6168,5.61499,5.61545,17000000.0
2006-12-12 07:12:00,5.61566,5.61687,5.6155,5.61618,20000000.0
2006-12-12 07:13:00,5.61567,5.61653,5.61455,5.61602,18000000.0
2006-12-12 07:14:00,5.61667,5.61715,5.61612,5.61673,11000000.0
2006-12-12 07:15:00,5.61725,5.61725,5.61544,5.61632,18000000.0
2006-12-12 07:16:00,5.61663,5.61759,5.61663,5.61687,18000000.0
2006-12-12 07:17:00,5.61542,5.61744,5.61542,5.61744,12000000.0
2006-12-12 07:18:00,5.61662,5.61767,5.61605,5.61721,18000000.0
2006-12-12 07:19:00,5.61645,5.61729,5.61589,5.61634,14000000.0
2006-12-12 07:20:00,5.61659,5.61659,5.6158,5.61586,18000000.0
2006-12-12 07:21:00,5.61602,5.61739,5.61602,5.61634,13000000.0
2006-12-12 07:22:00,5.61608,5.61699,5.61602,5.61602,14000000.0
2006-12-12 07:23:00,5.61624,5.61729,5.61624,5.61699,15000000.0
2006-12-12 07:24:00,5.61674,5.61728,5.61626,5.61684,16000000.0
2006-12-12 07:25:00,5.61668,5.61668,5.61536,5.61536,15000000.0
2006-12-12 07:26:00,5.61685,5.61685,5.61538,5.61598,13000000.0
2006-12-12 07:27:00,5.61584,5.61705,5.61551,5.61556,12000000.0
2006-12-12 07:28:00,5.61707,5.61707,5.61573,5.61681,22000000.0
2006-12-12 07:29:00,5.61669,5.61696,5.61559,5.6165,16000000.0
2006-12-12 07:30:00,5.61632,5.61727,5.61597,5.61683,14000000.0
2006-12-12 07:31:00,5.61659,5.61731,5.61577,5.61672,13000000.0
2006-12-12 07:32:00,5.61733,5.61733,5.61563,5.61601,9000000.0
2006-12-12 07:33:00,5.61565,5.61706,5.61565,5.61706,7000000.0
2006-12-12 07:34:00,5.61652,5.61753,5.61592,5.61648,18000000.0
2006-12-12 07:35:00,5.61727,5.6178,5.61648,5.61648,9000000.0
2006-12-12 07:36:00,5.61614,5.61752,5.61601,5.61601,13000000.0
2006-12-12 07:37:00,5.6169,5.61751,5.6157,5.61651,11000000.0
2006-12-12 07:38:00,5.61681,5.6175,5.61649,5.61652,11000000.0
2006-12-12 07:39:00,5.61595,5.61735,5.61595,5.61678,19000000.0
2006-12-12 07:40:00,5.61614,5.61644,5.61548,5.61593,11000000.0
2006-12-12 07:41:00,5.61593,5.61796,5.61593,5.61776,7000000.0
2006-12-12 07:42:00,5.61714,5.61745,5.61618,5.61634,13000000.0
2006-12-12 07:43:00,5.61642,5.61671,5.61583,5.61667,14000000.0
2006-12-12 07:44:00,5.61673,5.61765,5.61595,5.61665,10000000.0
2006-12-12 07:45:00,5.61691,5.61758,5.61588,5.61634,8000000.0
2006-12-12 07:46:00,5.6167,5.61751,5.61641,5.61707,13000000.0
2006-12-12 07:47:00,5.61618,5.61711,5.61567,5.61568,15000000.0
2006-12-12 07:48:00,5.61591,5.61691,5.61544,5.61605,13000000.0
2006-12-12 07:49:00,5.61543,5.61686,5.61512,5.61682,10000000.0
2006-12-12 07:50:00,5.61572,5.61595,5.61378,5.6157,17000000.0
2006-12-12 07:51:00,5.61606,5.61606,5.61408,5.615,16000000.0
2006-12-12 07:52:00,5.61526,5.61585,5.61467,5.61507,13000000.0
2006-12-12 07:53:00,5.61605,5.61605,5.61481,5.6157,10000000.0
2006-12-12 07:54:00,5.61544,5.61758,5.61544,5.61686,11000000.0
2006-12-12 07:55:00,5.61806,5.6182,5.61629,5.61703,12000000.0
2006-12-12 07:56:00,5.6179,5.61839,5.6167,5.61786,13000000.0
2006-12-12 07:57:00,5.61782,5.6179,5.61641,5.61774,8000000.0
2006-12-12 07:58:00,5.61791,5.61858,5.61759,5.61858,14000000.0
2006-12-12 07:59:00,5.61814,5.61815,5.61659,5.61701,15000000.0
2006-12-12 08:00:00,5.61633,5.61779,5.61633,5.61679,10000000.0
2006-12-12 08:01:00,5.61792,5.61792,5.61731,5.61731,13000000.0
2006-12-12 08:02:00,5.61757,5.61815,5.6165,5.61815,14000000.0
2006-12-12 08:03:00,5.61855,5.61901,5.61816,5.61816,12000000.0
2006-12-12 08:04:00,5.61934,5.61934,5.61779,5.61779,16000000.0
2006-12-12 08:05:00,5.61782,5.61947,5.61782,5.61907,14000000.0
2006-12-12 08:06:00,5.61885,5.61939,5.61741,5.61741,19000000.0
2006-12-12 08:07:00,5.61859,5.61936,5.61798,5.61833,19000000.0
2006-12-12 08:08:00,5.61847,5.61898,5.61778,5.61851,11000000.0
2006-12-12 08:09:00,5.61749,5.61885,5.61712,5.61885,10000000.0
2006-12-12 08:10:00,5.61845,5.61893,5.61776,5.61776,16000000.0
2006-12-12 08:11:00,5.61749,5.61877,5.61749,5.618,9000000.0
2006-12-12 08:12:00,5.61823,5.61869,5.61762,5.61843,10000000.0
2006-12-12 08:13:00,5.61792,5.61879,5.61792,5.61844,11000000.0
2006-12-12 08:14:00,5.61789,5.61965,5.61753,5.6191,12000000.0
2006-12-12 08:15:00,5.61938,5.62025,5.61895,5.61984,15000000.0
2006-12-12 08:16:00,5.61918,5.61965,5.61879,5.61965,14000000.0
2006-12-12 08:17:00,5.6194,5.62085,5.61846,5.62085,10000000.0
2006-12-12 08:18:00,5.62098,5.62098,5.61927,5.6197,9000000.0
2006-12-12 08:19:00,5.61954,5.62058,5.61918,5.61969,11000000.0
2006-12-12 08:20:00,5.62067,5.62067,5.61983,5.62045,11000000.0
2006-12-12 08:21:00,5.61997,5.62128,5.61954,5.62104,20000000.0
2006-12-12 08:22:00,5.61971,5.6211,5.61971,5.6211,8000000.0
2006-12-12 08:23:00,5.62088,5.62088,5.61999,5.62056,12000000.0
2006-12-12 08:24:00,5.62022,5.62022,5.61876,5.61908,13000000.0
2006-12-12 08:25:00,5.62019,5.6205,5.61896,5.61956,12000000.0
2006-12-12 08:26:00,5.61969,5.6202,5.61931,5.61931,13000000.0
2006-12-12 08:27:00,5.61942,5.61962,5.61854,5.61933,11000000.0
2006-12-12 08:28:00,5.61943,5.62002,5.61872,5.61872,8000000.0
2006-12-12 08:29:00,5.6187,5.6208,5.6187,5.62036,12000000.0
2006-12-12 08:30:00,5.61994,5.62064,5.6196,5.62064,11000000.0
2006-12-12 08:31:00,5.62079,5.62079,5.61911,5.61962,10000000.0
2006-12-12 08:32:00,5.61916,5.6211,5.61916,5.62048,13000000.0
2006-12-12 08:33:00,5.62072,5.6209,5.61963,5.62012,11000000.0
2006-12-12 08:34:00,5.62081,5.62081,5.61904,5.61906,17000000.0
2006-12-12 08:35:00,5.61948,5.62037,5.61899,5.6193,11000000.0
2006-12-12 08:36:00,5.61954,5.6204,5.61945,5.61986,10000000.0
2006-12-12 08:37:00,5.6195,5.62049,5.61903,5.61975,9000000.0
2006-12-12 08:38:00,5.61981,5.62073,5.6192,5.6204,18000000.0
2006-12-12 08:39:00,5.61984,5.6205,5.61912,5.61912,8000000.0
2006-12-12 08:40:00,5.62008,5.62072,5.6196,5.6196,7000000.0
2006-12-12 08:41:00,5.61908,5.62029,5.61884,5.61967,16000000.0
2006-12-12 08:42:00,5.61987,5.62107,5.61971,5.62083,14000000.0
2006-12-12 08:43:00,5.62033,5.62115,5.61993,5.62051,12000000.0
2006-12-12 08:44:00,5.62052,5.62073,5.61989,5.62072,9000000.0
2006-12-12 08:45:00,5.62066,5.62156,5.62012,5.6208,18000000.0
2006-12-12 08:46:00,5.621,5.62159,5.62039,5.62039,14000000.0
2006-12-12 08:47:00,5.62193,5.62193,5.61969,5.62015,18000000.0
2006-12-12 08:48:00,5.62128,5.62142,5.61901,5.61969,12000000.0
2006-12-12 08:49:00,5.61961,5.62,5.61881,5.61961,14000000.0
2006-12-12 08:50:00,5.61917,5.61973,5.61817,5.61944,16000000.0
2006-12-12 08:51:00,5.61952,5.61977,5.61836,5.61973,21000000.0
2006-12-12 08:52:00,5.61923,5.61928,5.61812,5.61897,20000000.0
2006-12-12 08:53:00,5.61918,5.61926,5.61799,5.61853,7000000.0
2006-12-12 08:54:00,5.61877,5.61947,5.61769,5.6181,17000000.0
2006-12-12 08:55:00,5.61705,5.61828,5.61705,5.61731,12000000.0
2006-12-12 08:56:00,5.61717,5.61852,5.61717,5.61779,17000000.0
2006-12-12 08:57:00,5.61761,5.61813,5.61657,5.61789,16000000.0
2006-12-12 08:58:00,5.61868,5.6189,5.61734,5.61844,12000000.0
2006-12-12 08:59:00,5.61879,5.61883,5.6173,5.61732,13000000.0
2006-12-12 09:00:00,5.61825,5.61906,5.61737,5.61866,17000000.0
2006-12-12 09:01:00,5.61864,5.6198,5.61841,5.6198,13000000.0
2006-12-12 09:02:00,5.6205,5.6205,5.61878,5.61903,8000000.0
2006-12-12 09:03:00,5.6196,5.62054,5.61918,5.62054,16000000.0
2006-12-12 09:04:00,5.62035,5.62046,5.61961,5.61962,8000000.0
2006-12-12 09:05:00,5.6205,5.62086,5.61982,5.62018,11000000.0
2006-12-12 09:06:00,5.62099,5.62099,5.61943,5.62026,10000000.0
2006-12-12 09:07:00,5.61993,5.62042,5.61932,5.61978,10000000.0
2006-12-12 09:08:00,5.61945,5.61987,5.61827,5.61861,19000000.0
2006-12-12 09:09:00,5.6194,5.62021,5.61881,5.62008,16000000.0
2006-12-12 09:10:00,5.6202,5.6202,5.61883,5.62013,8000000.0
2006-12-12 09:11:00,5.62033,5.62033,5.61906,5.61963,11000000.0
2006-12-12 09:12:00,5.61884,5.61963,5.61797,5.61903,16000000.0
2006-12-12 09:13:00,5.61845,5.61934,5.61725,5.61825,15000000.0
2006-12-12 09:14:00,5.61871,5.61871,5.61709,5.61787,17000000.0
2006-12-12 09:15:00,5.61791,5.61812,5.61658,5.61812,12000000.0
2006-12-12 09:16:00,5.61833,5.61882,5.61766,5.61788,14000000.0
2006-12-12 09:17:00,5.61787,5.61944,5.61782,5.61913,14000000.0
2006-12-12 09:18:00,5.61844,5.62121,5.6181,5.62048,18000000.0
2006-12-12 09:19:00,5.62119,5.62174,5.62079,5.621,14000000.0
2006-12-12 09:20:00,5.62169,5.62169,5.61961,5.62136,18000000.0
2006-12-12 09:21:00,5.62088,5.62154,5.62015,5.62105,17000000.0
2006-12-12 09:22:00,5.6215,5.62243,5.62124,5.62163,13000000.0
2006-12-12 09:23:00,5.62162,5.62201,5.62064,5.62137,12000000.0
2006-12-12 09:24:00,5.62111,5.62172,5.61997,5.62146,14000000.0
2006-12-12 09:25:00,5.62175,5.62208,5.62095,5.62153,9000000.0
2006-12-12 09:26:00,5.62162,5.62215,5.6208,5.62166,13000000.0
2006-12-12 09:27:00,5.62174,5.62222,5.62056,5.62222,13000000.0
2006-12-12 09:28:00,5.62179,5.62252,5.62054,5.62137,19000000.0
2006-12-12 09:29:00,5.6214,5.62254,5.62103,5.6212,14000000.0
2006-12-12 09:30:00,5.62143,5.6223,5.62113,5.62161,15000000.0
2006-12-12 09:31:00,5.62154,5.62182,5.62029,5.62101,11000000.0
2006-12-12 09:32:00,5.62075,5.62143,5.61963,5.62097,16000000.0
2006-12-12 09:33:00,5.62115,5.62173,5.62061,5.62157,9000000.0
2006-12-12 09:34:00,5.62213,5.6233,5.62149,5.62312,18000000.0
2006-12-12 09:35:00,5.62308,5.62308,5.62186,5.62294,14000000.0
2006-12-12 09:36:00,5.62306,5.62333,5.62185,5.62285,16000000.0
2006-12-12 09:37:00,5.62283,5.62293,5.6217,5.62182,20000000.0
2006-12-12 09:38:00,5.62195,5.6229,5.62119,5.6219,19000000.0
2006-12-12 09:39:00,5.62202,5.62315,5.62179,5.62264,16000000.0
2006-12-12 09:40:00,5.62208,5.62272,5.62147,5.62215,12000000.0
2006-12-12 09:41:00,5.62226,5.62306,5.6218,5.6218,18000000.0
2006-12-12 09:42:00,5.62117,5.62269,5.62068,5.62071,16000000.0
2006-12-12 09:43:00,5.62015,5.62218,5.62015,5.62158,15000000.0
2006-12-12 09:44:00,5.621,5.62167,5.61972,5.62013,13000000.0
2006-12-12 09:45:00,5.62064,5.62232,5.62049,5.62105,13000000.0
2006-12-12 09:46:00,5.62235,5.62271,5.62089,5.62271,17000000.0
2006-12-12 09:47:00,5.62265,5.62267,5.62147,5.62262,13000000.0
2006-12-12 09:48:00,5.6235,5.62398,5.62149,5.62227,16000000.0
2006-12-12 09:49:00,5.62272,5.62445,5.62272,5.62386,17000000.0
2006-12-12 09:50:00,5.62452,5.62551,5.62402,5.62551,12000000.0
2006-12-12 09:51:00,5.62565,5.62628,5.62445,5.62628,16000000.0
2006-12-12 09:52:00,5.62617,5.6263,5.62484,5.62629,16000000.0
2006-12-12 09:53:00,5.62594,5.62668,5.62461,5.62628,15000000.0
2006-12-12 09:54:00,5.62628,5.62763,5.62564,5.62732,15000000.0
2006-12-12 09:55:00,5.62702,5.62734,5.62588,5.62687,15000000.0
2006-12-12 09:56:00,5.62692,5.62715,5.62492,5.62492,17000000.0
2006-12-12 09:57:00,5.62595,5.62657,5.62522,5.62647,12000000.0
2006-12-12 09:58:00,5.62666,5.62754,5.62566,5.62688,14000000.0
2006-12-12 09:59:00,5.62572,5.62868,5.62572,5.62754,10000000.0
2006-12-12 10:00:00,5.6285,5.62854,5.62651,5.62765,11000000.0
2006-12-12 10:01:00,5.6275,5.62829,5.62632,5.62829,24000000.0
2006-12-12 10:02:00,5.62804,5.62865,5.62701,5.62831,14000000.0
2006-12-12 10:03:00,5.62893,5.62901,5.62747,5.62868,16000000.0
2006-12-12 10:04:00,5.62831,5.62862,5.62747,5.62862,10000000.0
2006-12-12 10:05:00,5.63004,5.63089,5.62983,5.63089,10000000.0
2006-12-12 10:06:00,5.63025,5.63048,5.62955,5.6304,9000000.0
2006-12-12 10:07:00,5.62958,5.6297,5.62842,5.62842,11000000.0
2006-12-12 10:08:00,5.62796,5.62803,5.62682,5.62796,9000000.0
2006-12-12 10:09:00,5.62857,5.62952,5.62778,5.62952,11000000.0
2006-12-12 10:10:00,5.62922,5.62956,5.62803,5.62956,15000000.0
2006-12-12 10:11:00,5.62936,5.62936,5.62782,5.62884,16000000.0
2006-12-12 10:12:00,5.62836,5.62957,5.62768,5.6288,19000000.0
2006-12-12 10:13:00,5.62816,5.62936,5.62783,5.62878,9000000.0
2006-12-12 10:14:00,5.62885,5.6291,5.62778,5.62863,11000000.0
2006-12-12 10:15:00,5.62842,5.62936,5.62823,5.62875,8000000.0
2006-12-12 10:16:00,5.62898,5.62899,5.6279,5.62825,17000000.0
2006-12-12 10:17:00,5.62798,5.6288,5.62731,5.62827,16000000.0
2006-12-12 10:18:00,5.62724,5.6281,5.62633,5.62783,16000000.0
2006-12-12 10:19:00,5.62786,5.62812,5.62682,5.62692,17000000.0
2006-12-12 10:20:00,5.62677,5.62784,5.62659,5.62729,16000000.0
2006-12-12 10:21:00,5.62672,5.62768,5.62672,5.62732,7000000.0
2006-12-12 10:22:00,5.62708,5.62735,5.62615,5.62641,10000000.0
2006-12-12 10:23:00,5.62607,5.62709,5.62607,5.62666,14000000.0
2006-12-12 10:24:00,5.62644,5.62802,5.62623,5.6277,13000000.0
2006-12-12 10:25:00,5.62743,5.62774,5.62618,5.62774,12000000.0
2006-12-12 10:26:00,5.62655,5.6273,5.62598,5.6273,11000000.0
2006-12-12 10:27:00,5.62716,5.62719,5.62498,5.62634,13000000.0
2006-12-12 10:28:00,5.62694,5.62694,5.62519,5.62616,13000000.0
2006-12-12 10:29:00,5.62559,5.62654,5.62528,5.6261,11000000.0
2006-12-12 10:30:00,5.62616,5.62692,5.6261,5.6261,9000000.0
2006-12-12 10:31:00,5.6261,5.6271,5.62581,5.62668,16000000.0
2006-12-12 10:32:00,5.6258,5.62628,5.62492,5.62628,9000000.0
2006-12-12 10:33:00,5.62539,5.62724,5.62524,5.62724,12000000.0
2006-12-12 10:34:00,5.62668,5.62678,5.62462,5.62468,11000000.0
2006-12-12 10:35:00,5.62535,5.62644,5.62507,5.62538,17000000.0
2006-12-12 10:36:00,5.62561,5.6264,5.62538,5.62592,10000000.0
2006-12-12 10:37:00,5.62578,5.62646,5.62399,5.62399,15000000.0
2006-12-12 10:38:00,5.62425,5.62516,5.62391,5.62516,17000000.0
2006-12-12 10:39:00,5.62497,5.62524,5.6238,5.6238,13000000.0
2006-12-12 10:40:00,5.62552,5.62564,5.62443,5.62564,10000000.0
2006-12-12 10:41:00,5.62557,5.62646,5.62463,5.62646,15000000.0
2006-12-12 10:42:00,5.62598,5.62657,5.62548,5.62578,12000000.0
2006-12-12 10:43:00,5.62522,5.62626,5.62488,5.6249,13000000.0
2006-12-12 10:44:00,5.62629,5.62645,5.62447,5.62643,12000000.0
2006-12-12 10:45:00,5.62593,5.62594,5.62468,5.62594,13000000.0
2006-12-12 10:46:00,5.62584,5.62626,5.62492,5.6255,13000000.0
2006-12-12 10:47:00,5.62638,5.62667,5.62554,5.62623,7000000.0
2006-12-12 10:48:00,5.62638,5.62653,5.62611,5.62612,12000000.0
2006-12-12 10:49:00,5.62604,5.62641,5.62404,5.62404,10000000.0
2006-12-12 10:50:00,5.62379,5.62582,5.62379,5.62582,14000000.0
2006-12-12 10:51:00,5.62553,5.62554,5.62449,5.62522,11000000.0
2006-12-12 10:52:00,5.6263,5.6263,5.62426,5.62524,20000000.0
2006-12-12 10:53:00,5.62488,5.62625,5.62463,5.62625,9000000.0
2006-12-12 10:54:00,5.62638,5.62645,5.62499,5.62632,18000000.0
2006-12-12 10:55:00,5.62596,5.62669,5.62567,5.62669,10000000.0
2006-12-12 10:56:00,5.6274,5.62752,5.62635,5.62752,11000000.0
2006-12-12 10:57:00,5.62699,5.62769,5.62609,5.62756,8000000.0
2006-12-12 10:58:00,5.62703,5.62706,5.62583,5.62649,10000000.0
2006-12-12 10:59:00,5.6263,5.62765,5.6263,5.62765,10000000.0
2006-12-12 11:00:00,5.62772,5.62772,5.6258,5.62638,15000000.0
2006-12-12 11:01:00,5.6278,5.6278,5.62546,5.62546,12000000.0
2006-12-12 11:02:00,5.62632,5.62704,5.62611,5.62648,8000000.0
2006-12-12 11:03:00,5.62664,5.62664,5.62583,5.62599,11000000.0
2006-12-12 11:04:00,5.62589,5.62747,5.62531,5.62728,15000000.0
2006-12-12 11:05:00,5.62722,5.62753,5.626,5.62687,17000000.0
2006-12-12 11:06:00,5.62673,5.62753,5.62546,5.62687,12000000.0
2006-12-12 11:07:00,5.62721,5.62721,5.62625,5.62714,11000000.0
2006-12-12 11:08:00,5.62766,5.62766,5.62587,5.62726,22000000.0
2006-12-12 11:09:00,5.62744,5.62766,5.626,5.62733,9000000.0
2006-12-12 11:10:00,5.62714,5.62768,5.62617,5.62633,16000000.0
2006-12-12 11:11:00,5.62737,5.62737,5.62595,5.62595,7000000.0
2006-12-12 11:12:00,5.62597,5.62772,5.62597,5.62675,15000000.0
2006-12-12 11:13:00,5.62687,5.62749,5.62605,5.62619,11000000.0
2006-12-12 11:14:00,5.62633,5.62817,5.62633,5.62807,18000000.0
2006-12-12 11:15:00,5.62843,5.62854,5.62716,5.62754,11000000.0
2006-12-12 11:16:00,5.6275,5.62873,5.6275,5.62801,13000000.0
2006-12-12 11:17:00,5.62784,5.6287,5.62727,5.62856,13000000.0
2006-12-12 11:18:00,5.62859,5.62914,5.62804,5.62804,9000000.0
2006-12-12 11:19:00,5.62802,5.62887,5.62745,5.62754,17000000.0
2006-12-12 11:20:00,5.62639,5.62813,5.62639,5.62808,14000000.0
2006-12-12 11:21:00,5.62781,5.62798,5.62644,5.62723,14000000.0
2006-12-12 11:22:00,5.62551,5.62683,5.62436,5.62598,22000000.0
2006-12-12 11:23:00,5.62579,5.62606,5.62491,5.62585,8000000.0
2006-12-12 11:24:00,5.62505,5.62548,5.62428,5.62472,18000000.0
2006-12-12 11:25:00,5.62501,5.62536,5.62302,5.62413,9000000.0
2006-12-12 11:26:00,5.6237,5.62487,5.62293,5.62348,15000000.0
2006-12-12 11:27:00,5.62386,5.62403,5.62311,5.62366,10000000.0
2006-12-12 11:28:00,5.62366,5.6238,5.62273,5.62321,13000000.0
2006-12-12 11:29:00,5.62327,5.62424,5.623,5.623,17000000.0
2006-12-12 11:30:00,5.62284,5.62303,5.62039,5.62198,13000000.0
2006-12-12 11:31:00,5.62194,5.62248,5.6211,5.62195,12000000.0
2006-12-12 11:32:00,5.62254,5.62311,5.62151,5.62151,20000000.0
2006-12-12 11:33:00,5.62158,5.62317,5.62129,5.62293,16000000.0
2006-12-12 11:34:00,5.62282,5.62339,5.62185,5.62322,13000000.0
2006-12-12 11:35:00,5.62326,5.62359,5.62205,5.62205,14000000.0
2006-12-12 11:36:00,5.62366,5.62385,5.62258,5.62319,11000000.0
2006-12-12 11:37:00,5.62282,5.62448,5.62258,5.6244,16000000.0
2006-12-12 11:38:00,5.62452,5.62466,5.6228,5.62385,8000000.0
2006-12-12 11:39:00,5.62377,5.62384,5.62251,5.62341,11000000.0
2006-12-12 11:40:00,5.62379,5.62386,5.62252,5.62367,12000000.0
2006-12-12 11:41:00,5.62446,5.62446,5.62287,5.62303,10000000.0
2006-12-12 11:42:00,5.62311,5.62419,5.62289,5.62419,10000000.0
2006-12-12 11:43:00,5.62438,5.62438,5.62298,5.62298,17000000.0
2006-12-12 11:44:00,5.62297,5.62401,5.62297,5.62378,15000000.0
2006-12-12 11:45:00,5.62327,5.62404,5.62274,5.62324,16000000.0
2006-12-12 11:46:00,5.62334,5.6245,5.6227,5.62439,7000000.0
2006-12-12 11:47:00,5.62378,5.6238,5.62237,5.62265,16000000.0
2006-12-12 11:48:00,5.62271,5.62281,5.62126,5.6223,13000000.0
2006-12-12 11:49:00,5.62233,5.62233,5.62029,5.62104,10000000.0
2006-12-12 11:50:00,5.62053,5.62053,5.61866,5.6197,12000000.0
2006-12-12 11:51:00,5.61868,5.61919,5.61754,5.61818,14000000.0
2006-12-12 11:52:00,5.6198,5.6206,5.61844,5.6201,18000000.0
2006-12-12 11:53:00,5.62139,5.62147,5.61953,5.61953,16000000.0
2006-12-12 11:54:00,5.61999,5.62113,5.61999,5.62085,8000000.0
2006-12-12 11:55:00,5.62034,5.62164,5.62013,5.62164,8000000.0
2006-12-12 11:56:00,5.62156,5.62179,5.6207,5.621,8000000.0
2006-12-12 11:57:00,5.62179,5.62208,5.62121,5.62202,11000000.0
2006-12-12 11:58:00,5.62201,5.62201,5.62082,5.62163,14000000.0
2006-12-12 11:59:00,5.62223,5.62223,5.62121,5.62195,11000000.0
2006-12-12 12:00:00,5.62154,5.62154,5.61916,5.62085,15000000.0
2006-12-12 12:01:00,5.62065,5.62132,5.6188,5.61992,13000000.0
2006-12-12 12:02:00,5.62099,5.62103,5.61815,5.6187,15000000.0
2006-12-12 12:03:00,5.61769,5.61851,5.61695,5.61703,11000000.0
2006-12-12 12:04:00,5.61789,5.61795,5.61662,5.61694,9000000.0
2006-12-12 12:05:00,5.61809,5.61834,5.6171,5.61812,9000000.0
2006-12-12 12:06:00,5.61742,5.6182,5.61649,5.61722,15000000.0
2006-12-12 12:07:00,5.61784,5.61813,5.61668,5.61712,11000000.0
2006-12-12 12:08:00,5.61765,5.61804,5.61677,5.61804,8000000.0
2006-12-12 12:09:00,5.6186,5.62062,5.61758,5.62004,18000000.0
2006-12-12 12:10:00,5.61981,5.62023,5.61874,5.62023,14000000.0
2006-12-12 12:11:00,5.61977,5.62058,5.61886,5.62044,9000000.0
2006-12-12 12:12:00,5.61982,5.62065,5.61894,5.6193,18000000.0
2006-12-12 12:13:00,5.61785,5.61992,5.61785,5.61832,12000000.0
2006-12-12 12:14:00,5.61905,5.61975,5.61766,5.61872,10000000.0
2006-12-12 12:15:00,5.61793,5.61902,5.61777,5.61896,8000000.0
2006-12-12 12:16:00,5.61876,5.61876,5.61657,5.61711,14000000.0
2006-12-12 12:17:00,5.61778,5.61917,5.61706,5.61794,13000000.0
2006-12-12 12:18:00,5.61935,5.61935,5.61718,5.61872,10000000.0
2006-12-12 12:19:00,5.61863,5.61893,5.61799,5.61839,11000000.0
2006-12-12 12:20:00,5.6182,5.62018,5.61806,5.62018,8000000.0
2006-12-12 12:21:00,5.61806,5.61929,5.61746,5.61915,20000000.0
2006-12-12 12:22:00,5.61935,5.62187,5.61926,5.62187,14000000.0
2006-12-12 12:23:00,5.62117,5.62117,5.61972,5.62035,11000000.0
2006-12-12 12:24:00,5.62114,5.62119,5.61932,5.62059,17000000.0
2006-12-12 12:25:00,5.62081,5.62106,5.61976,5.62093,12000000.0
2006-12-12 12:26:00,5.62152,5.62178,5.62059,5.62178,7000000.0
2006-12-12 12:27:00,5.62053,5.62163,5.62053,5.62146,7000000.0
2006-12-12 12:28:00,5.62163,5.62196,5.62046,5.62046,19000000.0
2006-12-12 12:29:00,5.6201,5.62148,5.6201,5.62024,12000000.0
2006-12-12 12:30:00,5.62153,5.62153,5.6201,5.62061,10000000.0
2006-12-12 12:31:00,5.62009,5.62139,5.61982,5.62137,12000000.0
2006-12-12 12:32:00,5.62042,5.62185,5.62042,5.62165,12000000.0
2006-12-12 12:33:00,5.62157,5.62175,5.62042,5.62163,15000000.0
2006-12-12 12:34:00,5.62116,5.62154,5.62021,5.62154,12000000.0
2006-12-12 12:35:00,5.62076,5.62204,5.62018,5.62049,12000000.0
2006-12-12 12:36:00,5.62149,5.62176,5.61998,5.62124,15000000.0
2006-12-12 12:37:00,5.62144,5.62144,5.62044,5.62103,8000000.0
2006-12-12 12:38:00,5.62031,5.62166,5.62031,5.62119,15000000.0
2006-12-12 12:39:00,5.62155,5.62165,5.62138,5.62138,14000000.0
2006-12-12 12:40:00,5.62106,5.62148,5.62,5.62148,18000000.0
2006-12-12 12:41:00,5.62009,5.62155,5.61959,5.62155,11000000.0
2006-12-12 12:42:00,5.62161,5.62177,5.62032,5.62032,17000000.0
2006-12-12 12:43:00,5.62014,5.62169,5.62007,5.62117,11000000.0
2006-12-12 12:44:00,5.61925,5.62078,5.61925,5.62012,13000000.0
2006-12-12 12:45:00,5.62007,5.62051,5.61959,5.62051,10000000.0
2006-12-12 12:46:00,5.61868,5.6205,5.61868,5.62024,20000000.0
2006-12-12 12:47:00,5.6202,5.62034,5.61866,5.61903,10000000.0
2006-12-12 12:48:00,5.6192,5.62026,5.6192,5.61984,10000000.0
2006-12-12 12:49:00,5.62049,5.62142,5.61992,5.62142,15000000.0
2006-12-12 12:50:00,5.62138,5.62158,5.61994,5.62091,14000000.0
2006-12-12 12:51:00,5.62087,5.62132,5.61945,5.62132,14000000.0
2006-12-12 12:52:00,5.62128,5.62151,5.62056,5.62119,9000000.0
2006-12-12 12:53:00,5.62085,5.62369,5.62085,5.62357,9000000.0
2006-12-12 12:54:00,5.62302,5.62564,5.62302,5.62536,20000000.0
2006-12-12 12:55:00,5.62602,5.62672,5.62535,5.62624,12000000.0
2006-12-12 12:56:00,5.62726,5.6279,5.62672,5.6279,7000000.0
2006-12-12 12:57:00,5.62826,5.62826,5.62617,5.62691,13000000.0
2006-12-12 12:58:00,5.62601,5.6269,5.62473,5.62483,16000000.0
2006-12-12 12:59:00,5.62555,5.62587,5.62473,5.62473,14000000.0
2006-12-12 13:00:00,5.62453,5.62527,5.62373,5.6244,12000000.0
2006-12-12 13:01:00,5.62426,5.62483,5.62295,5.62447,17000000.0
2006-12-12 13:02:00,5.62514,5.62547,5.62432,5.62528,10000000.0
2006-12-12 13:03:00,5.62502,5.62584,5.62438,5.62584,22000000.0
2006-12-12 13:04:00,5.626,5.62611,5.6246,5.62565,20000000.0
2006-12-12 13:05:00,5.62469,5.62517,5.62334,5.62507,14000000.0
2006-12-12 13:06:00,5.62484,5.62563,5.62354,5.62547,17000000.0
2006-12-12 13:07:00,5.6251,5.6251,5.62341,5.62393,22000000.0
2006-12-12 13:08:00,5.62393,5.62519,5.6239,5.62417,12000000.0
2006-12-12 13:09:00,5.62384,5.6249,5.62384,5.6249,12000000.0
2006-12-12 13:10:00,5.62487,5.62519,5.62327,5.624,20000000.0
2006-12-12 13:11:00,5.62366,5.62366,5.62245,5.62348,12000000.0
2006-12-12 13:12:00,5.62332,5.62352,5.62227,5.62315,16000000.0
2006-12-12 13:13:00,5.62337,5.62416,5.62233,5.62333,14000000.0
2006-12-12 13:14:00,5.62385,5.62392,5.62268,5.62369,17000000.0
2006-12-12 13:15:00,5.62324,5.6235,5.62273,5.62347,7000000.0
2006-12-12 13:16:00,5.62338,5.62338,5.62254,5.62333,9000000.0
2006-12-12 13:17:00,5.62352,5.62467,5.62265,5.62444,15000000.0
2006-12-12 13:18:00,5.62432,5.62616,5.62327,5.62616,17000000.0
2006-12-12 13:19:00,5.6257,5.62573,5.62416,5.62567,15000000.0
2006-12-12 13:20:00,5.62517,5.62558,5.62412,5.625,12000000.0
2006-12-12 13:21:00,5.62499,5.62512,5.62333,5.6249,24000000.0
2006-12-12 13:22:00,5.62489,5.62562,5.62352,5.62415,12000000.0
2006-12-12 13:23:00,5.62493,5.62505,5.62318,5.6243,12000000.0
2006-12-12 13:24:00,5.62482,5.62482,5.62312,5.62424,18000000.0
2006-12-12 13:25:00,5.62471,5.62503,5.62315,5.62409,12000000.0
2006-12-12 13:26:00,5.62426,5.62472,5.62319,5.62359,12000000.0
2006-12-12 13:27:00,5.62388,5.62428,5.62318,5.62362,9000000.0
2006-12-12 13:28:00,5.62332,5.6245,5.62305,5.62421,15000000.0
2006-12-12 13:29:00,5.62381,5.62459,5.62319,5.62421,14000000.0
2006-12-12 13:30:00,5.62452,5.62484,5.62341,5.62381,11000000.0
2006-12-12 13:31:00,5.62461,5.62461,5.62389,5.62457,11000000.0
2006-12-12 13:32:00,5.62495,5.62501,5.62317,5.62428,8000000.0
2006-12-12 13:33:00,5.62427,5.62461,5.62356,5.62433,14000000.0
2006-12-12 13:34:00,5.62382,5.6246,5.62373,5.6241,11000000.0
2006-12-12 13:35:00,5.62377,5.62465,5.62333,5.62438,16000000.0
2006-12-12 13:36:00,5.62381,5.62474,5.62381,5.62382,8000000.0
2006-12-12 13:37:00,5.6245,5.6245,5.62318,5.62431,17000000.0
2006-12-12 13:38:00,5.62498,5.62532,5.62428,5.62428,14000000.0
2006-12-12 13:39:00,5.62516,5.62528,5.62365,5.62463,10000000.0
2006-12-12 13:40:00,5.62482,5.6252,5.62424,5.6252,8000000.0
2006-12-12 13:41:00,5.62522,5.62529,5.62439,5.62472,11000000.0
2006-12-12 13:42:00,5.62443,5.62495,5.6234,5.62495,14000000.0
2006-12-12 13:43:00,5.62385,5.62596,5.62385,5.62467,11000000.0
2006-12-12 13:44:00,5.62512,5.62564,5.62433,5.62462,11000000.0
2006-12-12 13:45:00,5.62483,5.62692,5.62483,5.62689,14000000.0
2006-12-12 13:46:00,5.62643,5.62661,5.62562,5.6258,11000000.0
2006-12-12 13:47:00,5.62564,5.62668,5.62527,5.62542,13000000.0
2006-12-12 13:48:00,5.6265,5.62755,5.62621,5.62621,14000000.0
2006-12-12 13:49:00,5.62602,5.62752,5.62602,5.62751,12000000.0
2006-12-12 13:50:00,5.62586,5.62669,5.62531,5.62627,16000000.0
2006-12-12 13:51:00,5.62485,5.62638,5.62457,5.62457,14000000.0
2006-12-12 13:52:00,5.6253,5.62664,5.62516,5.62656,10000000.0
2006-12-12 13:53:00,5.62671,5.6272,5.62633,5.62661,10000000.0
2006-12-12 13:54:00,5.62639,5.62731,5.62608,5.62702,8000000.0
2006-12-12 13:55:00,5.62662,5.62741,5.62539,5.62631,13000000.0
2006-12-12 13:56:00,5.62735,5.62735,5.62486,5.62662,17000000.0
2006-12-12 13:57:00,5.62488,5.62641,5.62488,5.62641,13000000.0
2006-12-12 13:58:00,5.62629,5.62651,5.6256,5.62651,7000000.0
2006-12-12 13:59:00,5.62649,5.62673,5.62577,5.62666,9000000.0
2006-12-12 14:00:00,5.62698,5.62706,5.62547,5.62648,7000000.0
2006-12-12 14:01:00,5.62718,5.62718,5.62583,5.62672,11000000.0
2006-12-12 14:02:00,5.62674,5.62703,5.62608,5.62673,19000000.0
2006-12-12 14:03:00,5.62686,5.62687,5.62584,5.62667,13000000.0
2006-12-12 14:04:00,5.62739,5.62739,5.62609,5.62693,22000000.0
2006-12-12 14:05:00,5.62731,5.62731,5.62581,5.62689,17000000.0
2006-12-12 14:06:00,5.62639,5.62656,5.62529,5.6254,11000000.0
2006-12-12 14:07:00,5.62562,5.62641,5.62368,5.62641,9000000.0
2006-12-12 14:08:00,5.62513,5.62559,5.62398,5.6253,11000000.0
2006-12-12 14:09:00,5.62487,5.62493,5.62347,5.62464,12000000.0
2006-12-12 14:10:00,5.62365,5.62463,5.62344,5.62372,13000000.0
2006-12-12 14:11:00,5.6241,5.62431,5.62294,5.62306,14000000.0
2006-12-12 14:12:00,5.62333,5.62517,5.62333,5.62426,11000000.0
2006-12-12 14:13:00,5.62498,5.62514,5.62352,5.62424,11000000.0
2006-12-12 14:14:00,5.6238,5.625,5.62358,5.625,7000000.0
2006-12-12 14:15:00,5.62508,5.62508,5.62364,5.62462,14000000.0
2006-12-12 14:16:00,5.62412,5.62564,5.62383,5.62564,13000000.0
2006-12-12 14:17:00,5.62412,5.62512,5.62377,5.62462,22000000.0
2006-12-12 14:18:00,5.62494,5.62552,5.62407,5.62548,15000000.0
2006-12-12 14:19:00,5.62388,5.62492,5.62348,5.62359,12000000.0
2006-12-12 14:20:00,5.62345,5.6251,5.62341,5.6251,7000000.0
2006-12-12 14:21:00,5.62449,5.62474,5.62338,5.62454,13000000.0
2006-12-12 14:22:00,5.62393,5.62577,5.62386,5.62565,8000000.0
2006-12-12 14:23:00,5.62544,5.62583,5.6244,5.62583,11000000.0
2006-12-12 14:24:00,5.62479,5.62526,5.62308,5.62417,13000000.0
2006-12-12 14:25:00,5.62428,5.62428,5.6219,5.62315,15000000.0
2006-12-12 14:26:00,5.62325,5.62403,5.62278,5.62314,8000000.0
2006-12-12 14:27:00,5.6234,5.62386,5.62277,5.62339,10000000.0
2006-12-12 14:28:00,5.62342,5.62376,5.62214,5.623,11000000.0
2006-12-12 14:29:00,5.62292,5.6233,5.62155,5.62315,21000000.0
2006-12-12 14:30:00,5.6234,5.62346,5.62219,5.62346,11000000.0
2006-12-12 14:31:00,5.62296,5.62352,5.62164,5.62331,17000000.0
2006-12-12 14:32:00,5.62314,5.6237,5.62245,5.62245,15000000.0
2006-12-12 14:33:00,5.62409,5.62441,5.62337,5.62441,8000000.0
2006-12-12 14:34:00,5.62449,5.62507,5.62363,5.62379,9000000.0
2006-12-12 14:35:00,5.62313,5.62464,5.62313,5.62464,11000000.0
2006-12-12 14:36:00,5.62481,5.62521,5.62363,5.62467,15000000.0
2006-12-12 14:37:00,5.6232,5.62471,5.62316,5.62394,8000000.0
2006-12-12 14:38:00,5.624,5.62576,5.624,5.62504,10000000.0
2006-12-12 14:39:00,5.62411,5.62542,5.62411,5.62452,19000000.0
2006-12-12 14:40:00,5.62462,5.62512,5.62297,5.62297,15000000.0
2006-12-12 14:41:00,5.62339,5.62507,5.62339,5.62402,15000000.0
2006-12-12 14:42:00,5.62392,5.62533,5.62379,5.62408,17000000.0
2006-12-12 14:43:00,5.62426,5.62474,5.62318,5.62441,15000000.0
2006-12-12 14:44:00,5.62452,5.62452,5.62291,5.62431,15000000.0
2006-12-12 14:45:00,5.6238,5.6238,5.62294,5.62333,9000000.0
2006-12-12 14:46:00,5.62344,5.624,5.62297,5.62375,11000000.0
2006-12-12 14:47:00,5.62432,5.62441,5.62268,5.62441,12000000.0
2006-12-12 14:48:00,5.62373,5.6238,5.62211,5.62271,12000000.0
2006-12-12 14:49:00,5.62287,5.62338,5.62175,5.62228,12000000.0
2006-12-12 14:50:00,5.62177,5.62314,5.62172,5.62274,15000000.0
2006-12-12 14:51:00,5.62124,5.62361,5.62124,5.62136,10000000.0
2006-12-12 14:52:00,5.62322,5.62342,5.62166,5.62325,13000000.0
2006-12-12 14:53:00,5.62333,5.62333,5.62166,5.62217,13000000.0
2006-12-12 14:54:00,5.62159,5.62186,5.61997,5.61997,9000000.0
2006-12-12 14:55:00,5.61976,5.62156,5.61813,5.61879,16000000.0
2006-12-12 14:56:00,5.61987,5.62006,5.61748,5.61889,15000000.0
2006-12-12 14:57:00,5.61906,5.62011,5.61847,5.61861,15000000.0
2006-12-12 14:58:00,5.619,5.62009,5.61899,5.61922,11000000.0
2006-12-12 14:59:00,5.62048,5.62073,5.61933,5.61933,14000000.0
2006-12-12 15:00:00,5.62018,5.6209,5.6194,5.62083,18000000.0
2006-12-12 15:01:00,5.62022,5.6212,5.61962,5.62065,12000000.0
2006-12-12 15:02:00,5.62025,5.62122,5.62025,5.62122,7000000.0
2006-12-12 15:03:00,5.62144,5.62144,5.62027,5.62086,18000000.0
2006-12-12 15:04:00,5.62048,5.62175,5.61991,5.62093,21000000.0
2006-12-12 15:05:00,5.62096,5.6214,5.61976,5.61976,13000000.0
2006-12-12 15:06:00,5.62103,5.62145,5.61968,5.61994,14000000.0
2006-12-12 15:07:00,5.62088,5.62209,5.62071,5.62205,22000000.0
2006-12-12 15:08:00,5.62097,5.62267,5.62055,5.62254,10000000.0
2006-12-12 15:09:00,5.62234,5.62236,5.621,5.62115,9000000.0
2006-12-12 15:10:00,5.62103,5.62193,5.62082,5.62193,14000000.0
2006-12-12 15:11:00,5.62143,5.62206,5.62059,5.62132,12000000.0
2006-12-12 15:12:00,5.62116,5.6224,5.62094,5.6224,13000000.0
2006-12-12 15:13:00,5.62212,5.62291,5.62136,5.6227,12000000.0
2006-12-12 15:14:00,5.62147,5.62293,5.62147,5.62253,10000000.0
2006-12-12 15:15:00,5.62253,5.62395,5.62211,5.62212,16000000.0
2006-12-12 15:16:00,5.62309,5.62352,5.62227,5.62232,15000000.0
2006-12-12 15:17:00,5.62168,5.62327,5.62168,5.62216,14000000.0
2006-12-12 15:18:00,5.62218,5.62276,5.62175,5.62247,12000000.0
2006-12-12 15:19:00,5.62306,5.62323,5.62212,5.62285,11000000.0
2006-12-12 15:20:00,5.62314,5.62386,5.622,5.62386,14000000.0
2006-12-12 15:21:00,5.62379,5.62414,5.62332,5.6239,14000000.0
2006-12-12 15:22:00,5.62431,5.62443,5.62275,5.62312,10000000.0
2006-12-12 15:23:00,5.62312,5.6241,5.62288,5.6238,11000000.0
2006-12-12 15:24:00,5.62426,5.62478,5.62383,5.62478,10000000.0
2006-12-12 15:25:00,5.62465,5.62493,5.62345,5.62455,16000000.0
2006-12-12 15:26:00,5.62483,5.62494,5.62297,5.62494,15000000.0
2006-12-12 15:27:00,5.62446,5.62446,5.62325,5.62409,10000000.0
2006-12-12 15:28:00,5.6232,5.62463,5.62285,5.62405,11000000.0
2006-12-12 15:29:00,5.62473,5.62497,5.62285,5.62395,19000000.0
2006-12-12 15:30:00,5.6271,5.63194,5.6271,5.62982,10000000.0
2006-12-12 15:31:00,5.62923,5.62923,5.62745,5.62852,14000000.0
2006-12-12 15:32:00,5.62897,5.63072,5.62873,5.63038,12000000.0
2006-12-12 15:33:00,5.63002,5.6302,5.62724,5.62796,20000000.0
2006-12-12 15:34:00,5.62842,5.62997,5.62673,5.62676,12000000.0
2006-12-12 15:35:00,5.62721,5.62905,5.62588,5.62905,12000000.0
2006-12-12 15:36:00,5.62886,5.62886,5.62738,5.62839,10000000.0
2006-12-12 15:37:00,5.62667,5.62799,5.62618,5.62709,10000000.0
2006-12-12 15:38:00,5.62701,5.62712,5.62386,5.62472,13000000.0
2006-12-12 15:39:00,5.62494,5.62538,5.62374,5.6241,7000000.0
2006-12-12 15:40:00,5.62478,5.62657,5.62434,5.62657,10000000.0
2006-12-12 15:41:00,5.62524,5.6259,5.62465,5.62465,9000000.0
2006-12-12 15:42:00,5.62582,5.62677,5.62476,5.62675,13000000.0
2006-12-12 15:43:00,5.62566,5.62745,5.62486,5.62739,16000000.0
2006-12-12 15:44:00,5.62658,5.62722,5.62549,5.62704,14000000.0
2006-12-12 15:45:00,5.62666,5.62728,5.62525,5.62525,15000000.0
2006-12-12 15:46:00,5.62674,5.62694,5.6257,5.6266,13000000.0
2006-12-12 15:47:00,5.62696,5.62765,5.62583,5.62704,9000000.0
2006-12-12 15:48:00,5.62688,5.62689,5.62452,5.62595,21000000.0
2006-12-12 15:49:00,5.62477,5.62568,5.62415,5.62542,23000000.0
2006-12-12 15:50:00,5.62446,5.6255,5.62427,5.62493,12000000.0
2006-12-12 15:51:00,5.62485,5.62512,5.62365,5.62365,19000000.0
2006-12-12 15:52:00,5.62384,5.62602,5.62384,5.6241,15000000.0
2006-12-12 15:53:00,5.62476,5.62787,5.62476,5.62787,14000000.0
2006-12-12 15:54:00,5.6269,5.62829,5.62603,5.62809,15000000.0
2006-12-12 15:55:00,5.62848,5.63054,5.6274,5.63054,12000000.0
2006-12-12 15:56:00,5.63235,5.63467,5.63136,5.63362,18000000.0
2006-12-12 15:57:00,5.63371,5.63371,5.63094,5.63104,10000000.0
2006-12-12 15:58:00,5.63059,5.63123,5.62915,5.62937,22000000.0
2006-12-12 15:59:00,5.629,5.63006,5.62814,5.62926,12000000.0
2006-12-12 16:00:00,5.62978,5.63084,5.62857,5.63077,12000000.0
2006-12-12 16:01:00,5.62995,5.63008,5.6287,5.6297,12000000.0
2006-12-12 16:02:00,5.62993,5.63024,5.62862,5.63018,13000000.0
2006-12-12 16:03:00,5.62991,5.63048,5.62852,5.62901,13000000.0
2006-12-12 16:04:00,5.6301,5.63078,5.6295,5.63009,11000000.0
2006-12-12 16:05:00,5.62851,5.62886,5.62712,5.62796,9000000.0
2006-12-12 16:06:00,5.62625,5.62679,5.62506,5.62668,14000000.0
2006-12-12 16:07:00,5.62598,5.62659,5.62487,5.62567,15000000.0
2006-12-12 16:08:00,5.62536,5.62886,5.62536,5.62886,15000000.0
2006-12-12 16:09:00,5.62897,5.62957,5.62777,5.62872,17000000.0
2006-12-12 16:10:00,5.6292,5.6292,5.62738,5.62907,14000000.0
2006-12-12 16:11:00,5.62772,5.62837,5.62625,5.62727,9000000.0
2006-12-12 16:12:00,5.62682,5.6276,5.62521,5.6276,15000000.0
2006-12-12 16:13:00,5.62733,5.62765,5.62544,5.62699,14000000.0
2006-12-12 16:14:00,5.62712,5.62783,5.62648,5.62781,12000000.0
2006-12-12 16:15:00,5.62707,5.62722,5.62593,5.62682,14000000.0
2006-12-12 16:16:00,5.62637,5.62783,5.62598,5.62672,13000000.0
2006-12-12 16:17:00,5.62688,5.6271,5.62566,5.62599,18000000.0
2006-12-12 16:18:00,5.62583,5.62848,5.62583,5.62732,13000000.0
2006-12-12 16:19:00,5.62887,5.62946,5.62761,5.62946,8000000.0
2006-12-12 16:20:00,5.629,5.62991,5.62846,5.6295,13000000.0
2006-12-12 16:21:00,5.6283,5.62934,5.62778,5.6289,12000000.0
2006-12-12 16:22:00,5.62786,5.62991,5.62786,5.62985,11000000.0
2006-12-12 16:23:00,5.63021,5.63023,5.62867,5.63023,14000000.0
2006-12-12 16:24:00,5.62961,5.62989,5.62821,5.62975,15000000.0
2006-12-12 16:25:00,5.62978,5.62978,5.62755,5.62778,11000000.0
2006-12-12 16:26:00,5.62776,5.62795,5.62469,5.62479,8000000.0
2006-12-12 16:27:00,5.62549,5.62682,5.62549,5.62655,10000000.0
2006-12-12 16:28:00,5.62692,5.62739,5.62596,5.62664,15000000.0
2006-12-12 16:29:00,5.62682,5.62911,5.62656,5.62911,7000000.0
2006-12-12 16:30:00,5.62985,5.62985,5.62727,5.62875,16000000.0
2006-12-12 16:31:00,5.62758,5.62823,5.6268,5.6282,14000000.0
2006-12-12 16:32:00,5.62788,5.62873,5.62749,5.62806,7000000.0
2006-12-12 16:33:00,5.62728,5.62809,5.62657,5.62691,8000000.0
2006-12-12 16:34:00,5.62644,5.62684,5.62521,5.62573,8000000.0
2006-12-12 16:35:00,5.62578,5.62601,5.62469,5.62567,9000000.0
2006-12-12 16:36:00,5.62448,5.6246,5.62045,5.62045,13000000.0
2006-12-12 16:37:00,5.6187,5.62038,5.61717,5.61908,18000000.0
2006-12-12 16:38:00,5.61977,5.61977,5.618,5.61962,18000000.0
2006-12-12 16:39:00,5.61987,5.62096,5.61822,5.61858,20000000.0
2006-12-12 16:40:00,5.61835,5.61942,5.617,5.61822,13000000.0
2006-12-12 16:41:00,5.61801,5.61801,5.61566,5.61566,20000000.0
2006-12-12 16:42:00,5.61513,5.61578,5.61357,5.61453,18000000.0
2006-12-12 16:43:00,5.61489,5.61607,5.61445,5.61556,15000000.0
2006-12-12 16:44:00,5.616,5.616,5.61275,5.61275,20000000.0
2006-12-12 16:45:00,5.61335,5.61498,5.61276,5.61485,13000000.0
2006-12-12 16:46:00,5.61539,5.61677,5.61421,5.61639,15000000.0
2006-12-12 16:47:00,5.61737,5.61751,5.61585,5.61751,8000000.0
2006-12-12 16:48:00,5.61736,5.61878,5.61669,5.61878,11000000.0
2006-12-12 16:49:00,5.61914,5.61975,5.61736,5.61879,12000000.0
2006-12-12 16:50:00,5.61789,5.61843,5.61678,5.61815,15000000.0
2006-12-12 16:51:00,5.61829,5.61919,5.61703,5.61817,18000000.0
2006-12-12 16:52:00,5.61873,5.61921,5.61717,5.61868,14000000.0
2006-12-12 16:53:00,5.6189,5.6189,5.61695,5.61802,8000000.0
2006-12-12 16:54:00,5.61864,5.61864,5.61732,5.61827,11000000.0
2006-12-12 16:55:00,5.61901,5.61918,5.61718,5.61832,12000000.0
2006-12-12 16:56:00,5.6185,5.62018,5.61773,5.61948,10000000.0
2006-12-12 16:57:00,5.6208,5.62128,5.62004,5.62107,8000000.0
2006-12-12 16:58:00,5.62166,5.62166,5.62009,5.62144,9000000.0
2006-12-12 16:59:00,5.62171,5.62252,5.62066,5.62118,13000000.0
2006-12-12 17:00:00,5.62165,5.62195,5.621,5.62191,11000000.0
2006-12-12 17:01:00,5.62169,5.62222,5.62081,5.62081,12000000.0
2006-12-12 17:02:00,5.62187,5.62219,5.62094,5.62182,10000000.0
2006-12-12 17:03:00,5.62168,5.62182,5.62047,5.62083,16000000.0
2006-12-12 17:04:00,5.62182,5.62236,5.6209,5.62174,13000000.0
2006-12-12 17:05:00,5.62108,5.62145,5.61945,5.62003,16000000.0
2006-12-12 17:06:00,5.61829,5.6197,5.61767,5.61921,12000000.0
2006-12-12 17:07:00,5.61887,5.61907,5.6178,5.61856,8000000.0
2006-12-12 17:08:00,5.61848,5.6194,5.61787,5.6191,21000000.0
2006-12-12 17:09:00,5.61837,5.62043,5.6183,5.62043,16000000.0
2006-12-12 17:10:00,5.6211,5.62116,5.61959,5.62102,11000000.0
2006-12-12 17:11:00,5.62092,5.6216,5.62029,5.6216,11000000.0
2006-12-12 17:12:00,5.62169,5.62169,5.62028,5.62071,9000000.0
2006-12-12 17:13:00,5.62106,5.62108,5.61982,5.61982,9000000.0
2006-12-12 17:14:00,5.61992,5.62034,5.61898,5.6203,17000000.0
2006-12-12 17:15:00,5.62046,5.62046,5.61936,5.62005,11000000.0
2006-12-12 17:16:00,5.62019,5.62104,5.61977,5.6209,15000000.0
2006-12-12 17:17:00,5.62097,5.62107,5.6198,5.62107,13000000.0
2006-12-12 17:18:00,5.62077,5.62104,5.61959,5.62068,15000000.0
2006-12-12 17:19:00,5.62037,5.6206,5.61934,5.62029,17000000.0
2006-12-12 17:20:00,5.61982,5.61992,5.61823,5.61874,12000000.0
2006-12-12 17:21:00,5.61826,5.61962,5.61825,5.61951,7000000.0
2006-12-12 17:22:00,5.61986,5.61986,5.61792,5.6187,14000000.0
2006-12-12 17:23:00,5.61866,5.61906,5.61742,5.61768,13000000.0
2006-12-12 17:24:00,5.61766,5.61868,5.61687,5.61824,9000000.0
2006-12-12 17:25:00,5.61778,5.6192,5.61759,5.6192,11000000.0
2006-12-12 17:26:00,5.61937,5.61972,5.61843,5.61937,16000000.0
2006-12-12 17:27:00,5.61941,5.6196,5.61848,5.6196,9000000.0
2006-12-12 17:28:00,5.61918,5.61982,5.61856,5.61931,15000000.0
2006-12-12 17:29:00,5.61967,5.62002,5.61907,5.61955,11000000.0
2006-12-12 17:30:00,5.62042,5.62216,5.62012,5.62168,19000000.0
2006-12-12 17:31:00,5.62117,5.62176,5.62062,5.62142,11000000.0
2006-12-12 17:32:00,5.62188,5.62188,5.61997,5.62083,9000000.0
2006-12-12 17:33:00,5.61963,5.62082,5.61922,5.61993,10000000.0
2006-12-12 17:34:00,5.61991,5.62051,5.61905,5.62046,14000000.0
2006-12-12 17:35:00,5.62047,5.62165,5.61966,5.62137,13000000.0
2006-12-12 17:36:00,5.62084,5.62133,5.61968,5.61968,11000000.0
2006-12-12 17:37:00,5.62065,5.62094,5.61903,5.61934,15000000.0
2006-12-12 17:38:00,5.61998,5.6207,5.61896,5.62028,17000000.0
2006-12-12 17:39:00,5.62118,5.62133,5.61978,5.62133,8000000.0
2006-12-12 17:40:00,5.62245,5.62253,5.62113,5.62241,12000000.0
2006-12-12 17:41:00,5.62195,5.62195,5.61991,5.62136,21000000.0
2006-12-12 17:42:00,5.6215,5.62175,5.62028,5.62108,13000000.0
2006-12-12 17:43:00,5.62006,5.62112,5.62006,5.62073,11000000.0
2006-12-12 17:44:00,5.62073,5.62125,5.61992,5.62113,19000000.0
2006-12-12 17:45:00,5.62108,5.62124,5.61953,5.62124,10000000.0
2006-12-12 17:46:00,5.62044,5.62224,5.62044,5.62136,13000000.0
2006-12-12 17:47:00,5.62077,5.62314,5.62068,5.62314,9000000.0
2006-12-12 17:48:00,5.62384,5.62404,5.62221,5.62334,14000000.0
2006-12-12 17:49:00,5.62312,5.62328,5.6217,5.62205,14000000.0
2006-12-12 17:50:00,5.62268,5.62268,5.62075,5.62171,17000000.0
2006-12-12 17:51:00,5.62172,5.62172,5.62021,5.6214,13000000.0
2006-12-12 17:52:00,5.62095,5.62221,5.62057,5.621,24000000.0
2006-12-12 17:53:00,5.62133,5.62269,5.6209,5.62221,16000000.0
2006-12-12 17:54:00,5.62121,5.62267,5.62121,5.62225,16000000.0
2006-12-12 17:55:00,5.62179,5.62244,5.62106,5.62232,13000000.0
2006-12-12 17:56:00,5.62315,5.62315,5.6218,5.62311,15000000.0
2006-12-12 17:57:00,5.62292,5.62469,5.62249,5.62469,10000000.0
2006-12-12 17:58:00,5.62448,5.62516,5.62344,5.62359,15000000.0
2006-12-12 17:59:00,5.62363,5.62441,5.62279,5.62411,13000000.0
2006-12-12 18:00:00,5.62412,5.62423,5.62292,5.62396,7000000.0
2006-12-12 18:01:00,5.62331,5.62411,5.62187,5.62394,18000000.0
2006-12-12 18:02:00,5.62359,5.62378,5.62247,5.62299,17000000.0
2006-12-12 18:03:00,5.62301,5.62363,5.62185,5.62277,16000000.0
2006-12-12 18:04:00,5.62293,5.62381,5.62174,5.62341,14000000.0
2006-12-12 18:05:00,5.62364,5.62452,5.6227,5.62336,13000000.0
2006-12-12 18:06:00,5.62266,5.62455,5.62263,5.62412,18000000.0
2006-12-12 18:07:00,5.62496,5.62529,5.62415,5.62447,12000000.0
2006-12-12 18:08:00,5.62498,5.62521,5.62355,5.62473,18000000.0
2006-12-12 18:09:00,5.62451,5.62506,5.62401,5.625,12000000.0
2006-12-12 18:10:00,5.62452,5.62524,5.62395,5.62524,13000000.0
2006-12-12 18:11:00,5.62443,5.62484,5.62364,5.62436,10000000.0
2006-12-12 18:12:00,5.62435,5.62446,5.62236,5.62326,11000000.0
2006-12-12 18:13:00,5.62335,5.62355,5.6218,5.62325,14000000.0
2006-12-12 18:14:00,5.62259,5.62374,5.62224,5.62374,10000000.0
2006-12-12 18:15:00,5.62374,5.62378,5.62284,5.62348,10000000.0
2006-12-12 18:16:00,5.62307,5.62307,5.62225,5.62225,9000000.0
2006-12-12 18:17:00,5.62267,5.62391,5.62247,5.62325,18000000.0
2006-12-12 18:18:00,5.62434,5.62511,5.62346,5.62346,14000000.0
2006-12-12 18:19:00,5.62439,5.62531,5.62358,5.62358,10000000.0
2006-12-12 18:20:00,5.62333,5.62524,5.62333,5.62454,15000000.0
2006-12-12 18:21:00,5.62477,5.62511,5.62372,5.62462,18000000.0
2006-12-12 18:22:00,5.62546,5.62546,5.6233,5.6247,14000000.0
2006-12-12 18:23:00,5.6244,5.62455,5.6235,5.6238,7000000.0
2006-12-12 18:24:00,5.62319,5.62382,5.62279,5.62379,9000000.0
2006-12-12 18:25:00,5.62319,5.62356,5.6225,5.6229,13000000.0
2006-12-12 18:26:00,5.62265,5.62446,5.62265,5.62398,16000000.0
2006-12-12 18:27:00,5.62297,5.6238,5.62234,5.6238,14000000.0
2006-12-12 18:28:00,5.62393,5.62421,5.62266,5.62396,13000000.0
2006-12-12 18:29:00,5.6248,5.62594,5.6246,5.62585,11000000.0
2006-12-12 18:30:00,5.62548,5.62598,5.62446,5.6257,16000000.0
2006-12-12 18:31:00,5.62635,5.62635,5.62515,5.62607,12000000.0
2006-12-12 18:32:00,5.62574,5.62653,5.62468,5.62653,11000000.0
2006-12-12 18:33:00,5.62627,5.62685,5.62507,5.62685,13000000.0
2006-12-12 18:34:00,5.62731,5.62921,5.62699,5.62842,13000000.0
2006-12-12 18:35:00,5.62798,5.62865,5.62567,5.62596,18000000.0
2006-12-12 18:36:00,5.62694,5.62694,5.62505,5.62594,18000000.0
2006-12-12 18:37:00,5.62594,5.62609,5.62427,5.62605,18000000.0
2006-12-12 18:38:00,5.62631,5.62631,5.62494,5.62556,11000000.0
2006-12-12 18:39:00,5.62699,5.6272,5.62503,5.6272,11000000.0
2006-12-12 18:40:00,5.62695,5.62701,5.6252,5.62592,14000000.0
2006-12-12 18:41:00,5.62652,5.62765,5.62519,5.62628,16000000.0
2006-12-12 18:42:00,5.62661,5.62728,5.62544,5.62693,14000000.0
2006-12-12 18:43:00,5.62756,5.62777,5.6263,5.62716,10000000.0
2006-12-12 18:44:00,5.62712,5.62788,5.62602,5.62788,13000000.0
2006-12-12 18:45:00,5.62732,5.62768,5.62623,5.62639,13000000.0
2006-12-12 18:46:00,5.62605,5.62696,5.62592,5.62626,12000000.0
2006-12-12 18:47:00,5.62467,5.62651,5.62467,5.62513,14000000.0
2006-12-12 18:48:00,5.62522,5.62622,5.62461,5.62522,15000000.0
2006-12-12 18:49:00,5.62527,5.62605,5.62444,5.62553,12000000.0
2006-12-12 18:50:00,5.62625,5.62773,5.62614,5.62773,9000000.0
2006-12-12 18:51:00,5.62817,5.62883,5.62742,5.62836,17000000.0
2006-12-12 18:52:00,5.6288,5.62911,5.62787,5.62911,9000000.0
2006-12-12 18:53:00,5.62912,5.62943,5.6271,5.62747,14000000.0
2006-12-12 18:54:00,5.62711,5.6283,5.62711,5.62757,14000000.0
2006-12-12 18:55:00,5.62694,5.62824,5.62694,5.62782,10000000.0
2006-12-12 18:56:00,5.62789,5.62845,5.62667,5.62667,16000000.0
2006-12-12 18:57:00,5.62717,5.62855,5.62672,5.62737,17000000.0
2006-12-12 18:58:00,5.62791,5.62791,5.62644,5.62644,14000000.0
2006-12-12 18:59:00,5.62729,5.6278,5.62644,5.62668,14000000.0
2006-12-12 19:00:00,5.6277,5.6277,5.62678,5.62722,15000000.0
2006-12-12 19:01:00,5.62752,5.62916,5.62711,5.62864,15000000.0
2006-12-12 19:02:00,5.62903,5.62967,5.62773,5.62964,14000000.0
2006-12-12 19:03:00,5.63041,5.63081,5.62875,5.63031,14000000.0
2006-12-12 19:04:00,5.63013,5.63059,5.62889,5.629,12000000.0
2006-12-12 19:05:00,5.62958,5.63119,5.62894,5.63104,15000000.0
2006-12-12 19:06:00,5.63093,5.63097,5.6298,5.63011,16000000.0
2006-12-12 19:07:00,5.62981,5.6307,5.62936,5.6294,20000000.0
2006-12-12 19:08:00,5.63027,5.63057,5.62965,5.62966,8000000.0
2006-12-12 19:09:00,5.62999,5.63009,5.62808,5.62836,17000000.0
2006-12-12 19:10:00,5.62712,5.62764,5.62635,5.62722,9000000.0
2006-12-12 19:11:00,5.62718,5.62755,5.62633,5.62706,16000000.0
2006-12-12 19:12:00,5.62677,5.62793,5.62611,5.62621,13000000.0
2006-12-12 19:13:00,5.62622,5.62744,5.62622,5.62738,10000000.0
2006-12-12 19:14:00,5.62693,5.62714,5.62557,5.62694,20000000.0
2006-12-12 19:15:00,5.62558,5.62724,5.62558,5.62724,12000000.0
2006-12-12 19:16:00,5.6269,5.62691,5.62563,5.62657,8000000.0
2006-12-12 19:17:00,5.62639,5.62642,5.62498,5.62498,18000000.0
2006-12-12 19:18:00,5.62477,5.6267,5.62477,5.62551,11000000.0
2006-12-12 19:19:00,5.62562,5.62658,5.62536,5.62618,12000000.0
2006-12-12 19:20:00,5.62626,5.62631,5.62503,5.62631,14000000.0
2006-12-12 19:21:00,5.62583,5.62662,5.62519,5.62526,13000000.0
2006-12-12 19:22:00,5.62601,5.62753,5.62556,5.6266,12000000.0
2006-12-12 19:23:00,5.62669,5.62837,5.62649,5.62677,14000000.0
2006-12-12 19:24:00,5.62784,5.62819,5.62649,5.62793,19000000.0
2006-12-12 19:25:00,5.62719,5.6276,5.62518,5.62518,8000000.0
2006-12-12 19:26:00,5.62521,5.62622,5.625,5.62593,7000000.0
2006-12-12 19:27:00,5.62464,5.62672,5.62464,5.62611,20000000.0
2006-12-12 19:28:00,5.62491,5.62613,5.62491,5.62613,17000000.0
2006-12-12 19:29:00,5.62514,5.62685,5.62505,5.62649,10000000.0
2006-12-12 19:30:00,5.62647,5.62647,5.62493,5.62551,15000000.0
2006-12-12 19:31:00,5.62663,5.62688,5.62554,5.62628,11000000.0
2006-12-12 19:32:00,5.6262,5.6263,5.62545,5.62611,9000000.0
2006-12-12 19:33:00,5.62544,5.62567,5.62407,5.6247,14000000.0
2006-12-12 19:34:00,5.62482,5.62547,5.62395,5.62502,17000000.0
2006-12-12 19:35:00,5.62518,5.62518,5.6241,5.62437,8000000.0
2006-12-12 19:36:00,5.62439,5.62552,5.62398,5.62406,15000000.0
2006-12-12 19:37:00,5.6237,5.62524,5.62365,5.62365,8000000.0
2006-12-12 19:38:00,5.62363,5.62506,5.62363,5.62494,15000000.0
2006-12-12 19:39:00,5.62358,5.62532,5.62358,5.62451,17000000.0
2006-12-12 19:40:00,5.62299,5.62518,5.62299,5.62452,16000000.0
2006-12-12 19:41:00,5.62524,5.62526,5.62432,5.62446,11000000.0
2006-12-12 19:42:00,5.62423,5.6254,5.62395,5.62483,15000000.0
2006-12-12 19:43:00,5.62458,5.62563,5.62363,5.62563,14000000.0
2006-12-12 19:44:00,5.62489,5.62525,5.62423,5.62479,14000000.0
2006-12-12 19:45:00,5.62477,5.62547,5.62394,5.62446,15000000.0
2006-12-12 19:46:00,5.62475,5.62604,5.62475,5.62507,15000000.0
2006-12-12 19:47:00,5.62583,5.62632,5.62505,5.62533,16000000.0
2006-12-12 19:48:00,5.62558,5.6263,5.62548,5.62589,16000000.0
2006-12-12 19:49:00,5.62557,5.62603,5.6252,5.6252,8000000.0
2006-12-12 19:50:00,5.62457,5.62633,5.62431,5.62633,9000000.0
2006-12-12 19:51:00,5.62606,5.62623,5.62531,5.62578,19000000.0
2006-12-12 19:52:00,5.62573,5.62602,5.62474,5.62501,11000000.0
2006-12-12 19:53:00,5.62502,5.62541,5.62432,5.62441,14000000.0
2006-12-12 19:54:00,5.62476,5.62532,5.62438,5.62466,18000000.0
2006-12-12 19:55:00,5.62438,5.62588,5.62438,5.62572,13000000.0
2006-12-12 19:56:00,5.62574,5.62574,5.62497,5.62497,10000000.0
2006-12-12 19:57:00,5.62444,5.62576,5.62405,5.62523,16000000.0
2006-12-12 19:58:00,5.6243,5.62563,5.62417,5.62495,15000000.0
2006-12-12 19:59:00,5.6247,5.62507,5.6237,5.62433,14000000.0
2006-12-12 20:00:00,5.62423,5.62493,5.6241,5.62443,11000000.0
2006-12-12 20:01:00,5.62394,5.62513,5.62383,5.6244,24000000.0
2006-12-12 20:02:00,5.62429,5.62467,5.62388,5.62401,11000000.0
2006-12-12 20:03:00,5.62405,5.62454,5.62341,5.62353,11000000.0
2006-12-12 20:04:00,5.62334,5.62397,5.62334,5.62335,10000000.0
2006-12-12 20:05:00,5.62385,5.62438,5.6234,5.62372,17000000.0
2006-12-12 20:06:00,5.62387,5.62471,5.62384,5.62471,10000000.0
2006-12-12 20:07:00,5.62475,5.62516,5.62366,5.62456,14000000.0
2006-12-12 20:08:00,5.62386,5.62453,5.62349,5.62378,13000000.0
2006-12-12 20:09:00,5.62487,5.62506,5.62336,5.62402,11000000.0
2006-12-12 20:10:00,5.62382,5.62401,5.62372,5.62399,11000000.0
2006-12-12 20:11:00,5.62519,5.62528,5.62389,5.62457,9000000.0
2006-12-12 20:12:00,5.62448,5.62521,5.62377,5.62502,16000000.0
2006-12-12 20:13:00,5.62546,5.62546,5.62407,5.62407,11000000.0
2006-12-12 20:14:00,5.62359,5.62472,5.62359,5.62361,19000000.0
2006-12-12 20:15:00,5.62366,5.62429,5.623,5.62365,13000000.0
2006-12-12 20:16:00,5.62396,5.62444,5.62314,5.62359,15000000.0
2006-12-12 20:17:00,5.62354,5.62386,5.6231,5.6231,8000000.0
2006-12-12 20:18:00,5.62326,5.62444,5.62318,5.62376,14000000.0
2006-12-12 20:19:00,5.62366,5.62435,5.62302,5.62355,14000000.0
2006-12-12 20:20:00,5.62366,5.62412,5.6227,5.62412,12000000.0
2006-12-12 20:21:00,5.62365,5.6244,5.62311,5.62315,9000000.0
2006-12-12 20:22:00,5.62401,5.62416,5.62288,5.62383,17000000.0
2006-12-12 20:23:00,5.62361,5.62396,5.62279,5.62396,11000000.0
2006-12-12 20:24:00,5.62422,5.62429,5.62339,5.62341,16000000.0
2006-12-12 20:25:00,5.62361,5.6241,5.62314,5.62314,11000000.0
2006-12-12 20:26:00,5.62267,5.62409,5.62246,5.6229,8000000.0
2006-12-12 20:27:00,5.62314,5.62316,5.62202,5.62309,13000000.0
2006-12-12 20:28:00,5.6219,5.62309,5.62186,5.62309,15000000.0
2006-12-12 20:29:00,5.62286,5.62301,5.62173,5.62296,16000000.0
2006-12-12 20:30:00,5.62295,5.62314,5.62235,5.62289,8000000.0
2006-12-12 20:31:00,5.62349,5.62378,5.6222,5.62262,18000000.0
2006-12-12 20:32:00,5.62283,5.62361,5.62255,5.62342,7000000.0
2006-12-12 20:33:00,5.62342,5.62342,5.62209,5.62209,13000000.0
2006-12-12 20:34:00,5.622,5.62341,5.622,5.62279,13000000.0
2006-12-12 20:35:00,5.62243,5.62331,5.62192,5.62331,9000000.0
2006-12-12 20:36:00,5.62306,5.62434,5.62302,5.62364,17000000.0
2006-12-12 20:37:00,5.6239,5.62533,5.62377,5.62377,14000000.0
2006-12-12 20:38:00,5.62356,5.62404,5.623,5.62404,16000000.0
2006-12-12 20:39:00,5.62388,5.62388,5.62249,5.62256,14000000.0
2006-12-12 20:40:00,5.62344,5.62382,5.62259,5.62294,17000000.0
2006-12-12 20:41:00,5.62276,5.62394,5.62267,5.62267,16000000.0
2006-12-12 20:42:00,5.62386,5.62468,5.62351,5.62459,22000000.0
2006-12-12 20:43:00,5.62456,5.62494,5.62326,5.62494,18000000.0
2006-12-12 20:44:00,5.62456,5.62475,5.6233,5.6233,16000000.0
2006-12-12 20:45:00,5.62349,5.62453,5.62346,5.62453,8000000.0
2006-12-12 20:46:00,5.62415,5.62468,5.62277,5.62468,19000000.0
2006-12-12 20:47:00,5.62476,5.62476,5.62325,5.62336,12000000.0
2006-12-12 20:48:00,5.62359,5.62508,5.62359,5.62508,9000000.0
2006-12-12 20:49:00,5.62525,5.62557,5.62382,5.62432,19000000.0
2006-12-12 20:50:00,5.62434,5.62534,5.62397,5.62534,15000000.0
2006-12-12 20:51:00,5.62555,5.6256,5.62397,5.62492,9000000.0
2006-12-12 20:52:00,5.62578,5.62578,5.62429,5.62538,11000000.0
2006-12-12 20:53:00,5.62559,5.62568,5.6242,5.62442,15000000.0
2006-12-12 20:54:00,5.62473,5.62544,5.62439,5.62514,12000000.0
2006-12-12 20:55:00,5.62553,5.62553,5.62285,5.62285,18000000.0
2006-12-12 20:56:00,5.6226,5.62414,5.62249,5.62291,12000000.0
2006-12-12 20:57:00,5.62291,5.6244,5.62291,5.62339,13000000.0
2006-12-12 20:58:00,5.62357,5.62503,5.62344,5.62419,11000000.0
2006-12-12 20:59:00,5.6249,5.62534,5.62437,5.62487,11000000.0
2006-12-12 21:00:00,5.62494,5.62749,5.62494,5.62718,17000000.0
2006-12-12 21:01:00,5.62814,5.62821,5.62649,5.62694,10000000.0
2006-12-12 21:02:00,5.62636,5.62704,5.62583,5.6268,8000000.0
2006-12-12 21:03:00,5.62706,5.62873,5.62575,5.62729,19000000.0
2006-12-12 21:04:00,5.62718,5.62794,5.62616,5.62703,18000000.0
2006-12-12 21:05:00,5.62649,5.62805,5.62637,5.62651,14000000.0
2006-12-12 21:06:00,5.62721,5.62784,5.62683,5.62763,12000000.0
2006-12-12 21:07:00,5.6287,5.62911,5.62761,5.6279,10000000.0
2006-12-12 21:08:00,5.62916,5.62938,5.62841,5.62842,14000000.0
2006-12-12 21:09:00,5.62843,5.63008,5.62719,5.62964,16000000.0
2006-12-12 21:10:00,5.62931,5.63025,5.62861,5.62861,15000000.0
2006-12-12 21:11:00,5.6293,5.62961,5.62823,5.62865,13000000.0
2006-12-12 21:12:00,5.6291,5.62977,5.62849,5.62849,10000000.0
2006-12-12 21:13:00,5.6291,5.63049,5.62878,5.63018,14000000.0
2006-12-12 21:14:00,5.62693,5.63196,5.62501,5.62501,10000000.0
2006-12-12 21:15:00,5.6238,5.62657,5.62125,5.62657,15000000.0
2006-12-12 21:16:00,5.6272,5.6276,5.62491,5.62567,11000000.0
2006-12-12 21:17:00,5.62467,5.62473,5.62181,5.62181,13000000.0
2006-12-12 21:18:00,5.62135,5.62233,5.61872,5.61901,17000000.0
2006-12-12 21:19:00,5.62,5.62092,5.61884,5.61931,12000000.0
2006-12-12 21:20:00,5.61922,5.61995,5.61694,5.61694,14000000.0
2006-12-12 21:21:00,5.61632,5.61686,5.61223,5.61271,11000000.0
2006-12-12 21:22:00,5.61287,5.61567,5.61244,5.61567,9000000.0
2006-12-12 21:23:00,5.61516,5.61698,5.61442,5.61698,7000000.0
2006-12-12 21:24:00,5.61659,5.61706,5.6153,5.61706,11000000.0
2006-12-12 21:25:00,5.61781,5.61809,5.61591,5.61609,7000000.0
2006-12-12 21:26:00,5.61688,5.61784,5.61536,5.6161,13000000.0
2006-12-12 21:27:00,5.6151,5.61684,5.61446,5.61485,11000000.0
2006-12-12 21:28:00,5.61435,5.61446,5.61087,5.61254,15000000.0
2006-12-12 21:29:00,5.61302,5.61305,5.60946,5.61055,12000000.0
2006-12-12 21:30:00,5.61285,5.61416,5.61198,5.61411,10000000.0
2006-12-12 21:31:00,5.61304,5.61355,5.61131,5.61147,10000000.0
2006-12-12 21:32:00,5.61067,5.61173,5.60619,5.60668,12000000.0
2006-12-12 21:33:00,5.60635,5.60827,5.60358,5.60358,19000000.0
2006-12-12 21:34:00,5.6035,5.60558,5.6035,5.60558,8000000.0
2006-12-12 21:35:00,5.60589,5.60589,5.60248,5.604,20000000.0
2006-12-12 21:36:00,5.60368,5.60509,5.60131,5.6034,19000000.0
2006-12-12 21:37:00,5.6042,5.60527,5.60339,5.60461,19000000.0
2006-12-12 21:38:00,5.60546,5.60871,5.60458,5.60719,13000000.0
2006-12-12 21:39:00,5.6094,5.61062,5.60821,5.60905,17000000.0
2006-12-12 21:40:00,5.60958,5.6099,5.6084,5.60948,7000000.0
2006-12-12 21:41:00,5.60896,5.60959,5.60802,5.60947,11000000.0
2006-12-12 21:42:00,5.60953,5.60964,5.60661,5.60757,18000000.0
2006-12-12 21:43:00,5.6069,5.60816,5.60611,5.60763,13000000.0
2006-12-12 21:44:00,5.60756,5.60921,5.60666,5.60921,16000000.0
2006-12-12 21:45:00,5.60878,5.60926,5.60766,5.60908,11000000.0
2006-12-12 21:46:00,5.60847,5.60847,5.60633,5.60729,13000000.0
2006-12-12 21:47:00,5.60846,5.60846,5.60651,5.60738,13000000.0
2006-12-12 21:48:00,5.60763,5.60763,5.60475,5.60475,17000000.0
2006-12-12 21:49:00,5.60631,5.60648,5.60413,5.60589,8000000.0
2006-12-12 21:50:00,5.60734,5.60747,5.60614,5.60655,11000000.0
2006-12-12 21:51:00,5.60739,5.60962,5.60739,5.60962,13000000.0
2006-12-12 21:52:00,5.60964,5.6102,5.60859,5.60997,13000000.0
2006-12-12 21:53:00,5.60919,5.61129,5.60919,5.61067,14000000.0
2006-12-12 21:54:00,5.61029,5.61048,5.60877,5.60907,11000000.0
2006-12-12 21:55:00,5.60831,5.60962,5.60817,5.6088,17000000.0
2006-12-12 21:56:00,5.609,5.61019,5.60794,5.60969,12000000.0
2006-12-12 21:57:00,5.61034,5.61035,5.60888,5.61022,16000000.0
2006-12-12 21:58:00,5.60978,5.60978,5.60892,5.60952,9000000.0
2006-12-12 21:59:00,5.60992,5.61008,5.60789,5.60789,18000000.0
2006-12-12 22:00:00,5.60886,5.6098,5.60846,5.6087,13000000.0
2006-12-12 22:01:00,5.60948,5.60949,5.60843,5.60843,11000000.0
2006-12-12 22:02:00,5.60818,5.60951,5.60736,5.6076,17000000.0
2006-12-12 22:03:00,5.60787,5.6088,5.60682,5.60721,23000000.0
2006-12-12 22:04:00,5.6073,5.60805,5.60666,5.60666,15000000.0
2006-12-12 22:05:00,5.60796,5.60833,5.60627,5.60723,14000000.0
2006-12-12 22:06:00,5.60703,5.60737,5.60516,5.60692,15000000.0
2006-12-12 22:07:00,5.60721,5.6075,5.60588,5.60652,9000000.0
2006-12-12 22:08:00,5.60627,5.60739,5.60571,5.60658,18000000.0
2006-12-12 22:09:00,5.60638,5.6069,5.60585,5.60613,11000000.0
2006-12-12 22:10:00,5.60524,5.60574,5.60443,5.60443,7000000.0
2006-12-12 22:11:00,5.60338,5.60417,5.60304,5.60417,8000000.0
2006-12-12 22:12:00,5.60439,5.6044,5.60333,5.60361,16000000.0
2006-12-12 22:13:00,5.60367,5.60438,5.60277,5.60403,24000000.0
2006-12-12 22:14:00,5.60298,5.60476,5.6027,5.60461,9000000.0
2006-12-12 22:15:00,5.60444,5.60518,5.6039,5.6048,10000000.0
2006-12-12 22:16:00,5.60385,5.60554,5.60385,5.60446,13000000.0
2006-12-12 22:17:00,5.60458,5.60568,5.60392,5.60524,20000000.0
2006-12-12 22:18:00,5.60444,5.60551,5.60444,5.60465,11000000.0
2006-12-12 22:19:00,5.60398,5.60491,5.60351,5.60397,15000000.0
2006-12-12 22:20:00,5.60348,5.60498,5.60323,5.60419,16000000.0
2006-12-12 22:21:00,5.60357,5.60455,5.60269,5.60448,12000000.0
2006-12-12 22:22:00,5.60487,5.60587,5.60389,5.60432,14000000.0
2006-12-12 22:23:00,5.60425,5.60578,5.60425,5.60578,11000000.0
2006-12-12 22:24:00,5.60691,5.60709,5.60584,5.60651,16000000.0
2006-12-12 22:25:00,5.60671,5.60754,5.6056,5.60723,14000000.0
2006-12-12 22:26:00,5.60755,5.60756,5.60598,5.60598,10000000.0
2006-12-12 22:27:00,5.60636,5.60636,5.6051,5.60514,14000000.0
2006-12-12 22:28:00,5.60604,5.60642,5.60505,5.60541,12000000.0
2006-12-12 22:29:00,5.60536,5.60647,5.60487,5.60647,13000000.0
2006-12-12 22:30:00,5.60669,5.60669,5.60585,5.60594,8000000.0
2006-12-12 22:31:00,5.60602,5.60632,5.60479,5.60545,11000000.0
2006-12-12 22:32:00,5.60609,5.60629,5.6044,5.60495,20000000.0
2006-12-12 22:33:00,5.60584,5.60616,5.60531,5.60563,11000000.0
2006-12-12 22:34:00,5.6053,5.60699,5.6053,5.60699,10000000.0
2006-12-12 22:35:00,5.60719,5.60735,5.60557,5.60678,13000000.0
2006-12-12 22:36:00,5.60748,5.60764,5.60588,5.60707,9000000.0
2006-12-12 22:37:00,5.60584,5.60748,5.60584,5.6073,13000000.0
2006-12-12 22:38:00,5.60679,5.60766,5.60679,5.60766,9000000.0
2006-12-12 22:39:00,5.60728,5.60777,5.606,5.60664,12000000.0
2006-12-12 22:40:00,5.60581,5.60705,5.60577,5.60577,9000000.0
2006-12-12 22:41:00,5.60575,5.60743,5.60575,5.60598,14000000.0
2006-12-12 22:42:00,5.60684,5.60769,5.60626,5.60746,13000000.0
2006-12-12 22:43:00,5.60755,5.60755,5.60667,5.60667,12000000.0
2006-12-12 22:44:00,5.60679,5.60722,5.60543,5.60605,15000000.0
2006-12-12 22:45:00,5.60627,5.60679,5.60548,5.60548,13000000.0
2006-12-12 22:46:00,5.60636,5.60666,5.60492,5.60492,14000000.0
2006-12-12 22:47:00,5.60662,5.60708,5.60574,5.60622,15000000.0
2006-12-12 22:48:00,5.60615,5.60743,5.6059,5.60604,13000000.0
2006-12-12 22:49:00,5.60617,5.60699,5.60556,5.60556,13000000.0
2006-12-12 22:50:00,5.60651,5.60741,5.6064,5.6066,15000000.0
2006-12-12 22:51:00,5.60668,5.60794,5.60663,5.60678,14000000.0
2006-12-12 22:52:00,5.60645,5.60778,5.60613,5.60757,9000000.0
2006-12-12 22:53:00,5.60788,5.60848,5.60684,5.60848,15000000.0
2006-12-12 22:54:00,5.60784,5.60853,5.60667,5.60667,17000000.0
2006-12-12 22:55:00,5.60681,5.60861,5.60681,5.6083,16000000.0
2006-12-12 22:56:00,5.60744,5.60791,5.60637,5.60637,13000000.0
2006-12-12 22:57:00,5.60784,5.60804,5.6071,5.6072,8000000.0
2006-12-12 22:58:00,5.60751,5.60778,5.60595,5.60595,8000000.0
2006-12-12 22:59:00,5.60752,5.60799,5.60636,5.60636,19000000.0
2006-12-12 23:00:00,5.60629,5.60783,5.60629,5.60782,10000000.0
2006-12-12 23:01:00,5.60767,5.60767,5.60665,5.60665,7000000.0
2006-12-12 23:02:00,5.60611,5.6074,5.60576,5.60659,15000000.0
2006-12-12 23:03:00,5.60683,5.60694,5.60559,5.60667,17000000.0
2006-12-12 23:04:00,5.60568,5.60652,5.60554,5.60584,19000000.0
2006-12-12 23:05:00,5.60541,5.60661,5.6054,5.60544,9000000.0
2006-12-12 23:06:00,5.60513,5.60687,5.60513,5.60559,12000000.0
2006-12-12 23:07:00,5.60653,5.60687,5.6055,5.60602,14000000.0
2006-12-12 23:08:00,5.60638,5.60715,5.60566,5.60715,16000000.0
2006-12-12 23:09:00,5.60711,5.60714,5.60605,5.60686,9000000.0
2006-12-12 23:10:00,5.60583,5.60732,5.60583,5.60732,12000000.0
2006-12-12 23:11:00,5.60691,5.60712,5.6059,5.60649,14000000.0
2006-12-12 23:12:00,5.60619,5.60654,5.60532,5.6056,7000000.0
2006-12-12 23:13:00,5.60594,5.60686,5.60594,5.60625,14000000.0
2006-12-12 23:14:00,5.60589,5.60715,5.60539,5.60659,19000000.0
2006-12-12 23:15:00,5.60711,5.60711,5.60556,5.60556,13000000.0
2006-12-12 23:16:00,5.60548,5.60707,5.60548,5.60583,15000000.0
2006-12-12 23:17:00,5.60649,5.60701,5.60602,5.60699,11000000.0
2006-12-12 23:18:00,5.60582,5.60705,5.60564,5.60588,12000000.0
2006-12-12 23:19:00,5.60731,5.60731,5.60562,5.60646,14000000.0
2006-12-12 23:20:00,5.60681,5.60681,5.60493,5.60583,19000000.0
2006-12-12 23:21:00,5.60636,5.60643,5.60566,5.60574,7000000.0
2006-12-12 23:22:00,5.60539,5.60585,5.60507,5.6052,15000000.0
2006-12-12 23:23:00,5.60549,5.60686,5.60549,5.60643,11000000.0
2006-12-12 23:24:00,5.60689,5.60699,5.60535,5.60597,14000000.0
2006-12-12 23:25:00,5.6059,5.60679,5.60564,5.60582,11000000.0
2006-12-12 23:26:00,5.60593,5.60698,5.60527,5.60626,14000000.0
2006-12-12 23:27:00,5.60613,5.60698,5.60564,5.60564,11000000.0
2006-12-12 23:28:00,5.60585,5.60685,5.60581,5.60639,12000000.0
2006-12-12 23:29:00,5.60641,5.60641,5.6054,5.60542,16000000.0
2006-12-12 23:30:00,5.60554,5.6065,5.60522,5.6065,20000000.0
2006-12-12 23:31:00,5.60575,5.60645,5.60575,5.60601,11000000.0
2006-12-12 23:32:00,5.60574,5.60738,5.60574,5.60619,16000000.0
2006-12-12 23:33:00,5.60572,5.60596,5.60546,5.60554,12000000.0
2006-12-12 23:34:00,5.60594,5.60716,5.60594,5.60695,13000000.0
2006-12-12 23:35:00,5.60713,5.60747,5.60655,5.60696,9000000.0
2006-12-12 23:36:00,5.60678,5.60694,5.60593,5.60593,9000000.0
2006-12-12 23:37:00,5.60774,5.60774,5.60609,5.60632,14000000.0
2006-12-12 23:38:00,5.60656,5.60771,5.60592,5.60771,13000000.0
2006-12-12 23:39:00,5.60686,5.60706,5.60589,5.60589,17000000.0
2006-12-12 23:40:00,5.60696,5.60751,5.60655,5.60655,12000000.0
2006-12-12 23:41:00,5.60622,5.60622,5.6055,5.60601,17000000.0
2006-12-12 23:42:00,5.60614,5.60685,5.60585,5.60585,22000000.0
2006-12-12 23:43:00,5.60565,5.60609,5.60548,5.60584,15000000.0
2006-12-12 23:44:00,5.60629,5.60738,5.6059,5.6068,14000000.0
2006-12-12 23:45:00,5.60634,5.60691,5.60519,5.60532,20000000.0
2006-12-12 23:46:00,5.6053,5.60642,5.6053,5.60552,14000000.0
2006-12-12 23:47:00,5.60539,5.606,5.60525,5.60588,10000000.0
2006-12-12 23:48:00,5.60643,5.60686,5.60511,5.60646,18000000.0
2006-12-12 23:49:00,5.60575,5.60671,5.60532,5.60546,14000000.0
2006-12-12 23:50:00,5.60554,5.60655,5.6051,5.60614,13000000.0
2006-12-12 23:51:00,5.60662,5.60662,5.60564,5.6063,8000000.0
2006-12-12 23:52:00,5.60653,5.60653,5.60513,5.60513,16000000.0
2006-12-12 23:53:00,5.60506,5.60544,5.60494,5.6053,18000000.0
2006-12-12 23:54:00,5.60585,5.60621,5.60481,5.60481,12000000.0
2006-12-12 23:55:00,5.60413,5.60596,5.60413,5.60479,19000000.0
2006-12-12 23:56:00,5.60491,5.60622,5.60445,5.60613,14000000.0
2006-12-12 23:57:00,5.60547,5.60549,5.604,5.604,16000000.0
2006-12-12 23:58:00,5.60354,5.6047,5.60354,5.60365,13000000.0
2006-12-12 23:59:00,5.60343,5.60487,5.60343,5.60487,14000000.0
2006-12-13 00:00:00,5.60462,5.60489,5.60343,5.6048,17000000.0
2006-12-13 00:01:00,5.60489,5.60492,5.60339,5.6034,12000000.0
2006-12-13 00:02:00,5.60384,5.60537,5.60384,5.60516,15000000.0
2006-12-13 00:03:00,5.60498,5.60498,5.60394,5.6049,14000000.0
2006-12-13 00:04:00,5.6046,5.6046,5.60332,5.60336,12000000.0
2006-12-13 00:05:00,5.6037,5.60525,5.6037,5.60453,12000000.0
2006-12-13 00:06:00,5.60453,5.60569,5.60423,5.60569,12000000.0
2006-12-13 00:07:00,5.60511,5.60561,5.60428,5.60464,11000000.0
2006-12-13 00:08:00,5.60603,5.60659,5.60525,5.60597,15000000.0
2006-12-13 00:09:00,5.60577,5.6063,5.60511,5.6054,12000000.0
2006-12-13 00:10:00,5.60626,5.60655,5.60507,5.60631,19000000.0
2006-12-13 00:11:00,5.60643,5.60665,5.60509,5.60509,8000000.0
2006-12-13 00:12:00,5.60562,5.60563,5.60501,5.6053,9000000.0
2006-12-13 00:13:00,5.60549,5.60586,5.6047,5.60551,13000000.0
2006-12-13 00:14:00,5.60532,5.60568,5.6053,5.60568,14000000.0
2006-12-13 00:15:00,5.60581,5.60624,5.60505,5.60505,12000000.0
2006-12-13 00:16:00,5.60464,5.60665,5.60463,5.60665,12000000.0
2006-12-13 00:17:00,5.60676,5.60676,5.60471,5.60479,10000000.0
2006-12-13 00:18:00,5.6052,5.60689,5.60512,5.60671,19000000.0
2006-12-13 00:19:00,5.60681,5.60744,5.60581,5.606,12000000.0
2006-12-13 00:20:00,5.60546,5.60665,5.60531,5.60661,11000000.0
2006-12-13 00:21:00,5.60682,5.60683,5.60518,5.60531,14000000.0
2006-12-13 00:22:00,5.60582,5.60671,5.60472,5.60537,13000000.0
2006-12-13 00:23:00,5.60497,5.60604,5.60489,5.60563,13000000.0
2006-12-13 00:24:00,5.60509,5.60585,5.60471,5.60499,9000000.0
2006-12-13 00:25:00,5.6044,5.60465,5.60438,5.60449,13000000.0
2006-12-13 00:26:00,5.60443,5.60537,5.60433,5.60433,14000000.0
2006-12-13 00:27:00,5.60424,5.60498,5.60394,5.60394,15000000.0
2006-12-13 00:28:00,5.60441,5.60561,5.60436,5.60561,7000000.0
2006-12-13 00:29:00,5.60634,5.60668,5.60432,5.60444,17000000.0
2006-12-13 00:30:00,5.60586,5.60586,5.60451,5.6048,9000000.0
2006-12-13 00:31:00,5.60475,5.60563,5.60411,5.60563,13000000.0
2006-12-13 00:32:00,5.60629,5.60629,5.60482,5.60536,8000000.0
2006-12-13 00:33:00,5.6052,5.60612,5.60491,5.6054,19000000.0
2006-12-13 00:34:00,5.60509,5.60619,5.60444,5.60479,15000000.0
2006-12-13 00:35:00,5.60438,5.6049,5.60438,5.6049,12000000.0
2006-12-13 00:36:00,5.60511,5.60552,5.60419,5.60419,15000000.0
2006-12-13 00:37:00,5.60577,5.60612,5.60454,5.60454,15000000.0
2006-12-13 00:38:00,5.60474,5.6052,5.60452,5.60453,18000000.0
2006-12-13 00:39:00,5.6047,5.60563,5.60463,5.6051,20000000.0
2006-12-13 00:40:00,5.60497,5.60497,5.60407,5.60407,10000000.0
2006-12-13 00:41:00,5.60578,5.6061,5.6048,5.60547,9000000.0
2006-12-13 00:42:00,5.60497,5.6053,5.60434,5.60434,16000000.0
2006-12-13 00:43:00,5.60466,5.60614,5.60466,5.60504,16000000.0
2006-12-13 00:44:00,5.60478,5.60579,5.60467,5.60482,10000000.0
2006-12-13 00:45:00,5.60533,5.60666,5.60533,5.6057,16000000.0
2006-12-13 00:46:00,5.60591,5.60664,5.60484,5.60507,12000000.0
2006-12-13 00:47:00,5.60552,5.60604,5.60454,5.60515,8000000.0
2006-12-13 00:48:00,5.60514,5.60648,5.60504,5.60567,16000000.0
2006-12-13 00:49:00,5.60563,5.60605,5.60472,5.60472,11000000.0
2006-12-13 00:50:00,5.60494,5.60578,5.60472,5.60477,9000000.0
2006-12-13 00:51:00,5.60643,5.60663,5.60515,5.60607,9000000.0
2006-12-13 00:52:00,5.60567,5.60587,5.60454,5.60504,18000000.0
2006-12-13 00:53:00,5.60472,5.60554,5.60444,5.60548,12000000.0
2006-12-13 00:54:00,5.60493,5.60563,5.60436,5.60436,12000000.0
2006-12-13 00:55:00,5.60505,5.60571,5.6048,5.6048,11000000.0
2006-12-13 00:56:00,5.60473,5.60575,5.60441,5.60441,14000000.0
2006-12-13 00:57:00,5.60412,5.60518,5.60393,5.60479,15000000.0
2006-12-13 00:58:00,5.60522,5.60522,5.60422,5.60422,9000000.0
2006-12-13 00:59:00,5.6045,5.60573,5.60424,5.60424,17000000.0
2006-12-13 01:00:00,5.60462,5.60512,5.60353,5.60512,12000000.0
2006-12-13 01:01:00,5.6045,5.60539,5.60369,5.60539,15000000.0
2006-12-13 01:02:00,5.60565,5.60565,5.60331,5.60455,10000000.0
2006-12-13 01:03:00,5.60315,5.60347,5.6027,5.6027,13000000.0
2006-12-13 01:04:00,5.60306,5.60449,5.60287,5.60287,13000000.0
2006-12-13 01:05:00,5.60379,5.60422,5.60338,5.60371,13000000.0
2006-12-13 01:06:00,5.60403,5.60445,5.60336,5.6038,12000000.0
2006-12-13 01:07:00,5.60349,5.60434,5.6024,5.6024,13000000.0
2006-12-13 01:08:00,5.60281,5.60401,5.60281,5.60399,15000000.0
2006-12-13 01:09:00,5.60356,5.60406,5.60256,5.60256,17000000.0
2006-12-13 01:10:00,5.60292,5.60495,5.60292,5.60427,10000000.0
2006-12-13 01:11:00,5.6051,5.6051,5.6041,5.60448,11000000.0
2006-12-13 01:12:00,5.60437,5.60487,5.60371,5.60423,10000000.0
2006-12-13 01:13:00,5.60522,5.6054,5.60363,5.60378,11000000.0
2006-12-13 01:14:00,5.60392,5.60514,5.60329,5.60371,13000000.0
2006-12-13 01:15:00,5.60331,5.60533,5.60331,5.60407,9000000.0
2006-12-13 01:16:00,5.60375,5.60566,5.60375,5.60451,12000000.0
2006-12-13 01:17:00,5.60524,5.60572,5.60412,5.60433,11000000.0
2006-12-13 01:18:00,5.60471,5.60551,5.60397,5.60499,12000000.0
2006-12-13 01:19:00,5.60412,5.60609,5.60412,5.60493,19000000.0
2006-12-13 01:20:00,5.6056,5.60577,5.60476,5.60577,11000000.0
2006-12-13 01:21:00,5.60551,5.60585,5.60414,5.60414,12000000.0
2006-12-13 01:22:00,5.60414,5.60588,5.60408,5.60588,9000000.0
2006-12-13 01:23:00,5.60595,5.6061,5.60434,5.60461,13000000.0
2006-12-13 01:24:00,5.60521,5.60652,5.60474,5.60607,14000000.0
2006-12-13 01:25:00,5.60648,5.6069,5.60536,5.60612,11000000.0
2006-12-13 01:26:00,5.60591,5.60656,5.6051,5.60576,10000000.0
2006-12-13 01:27:00,5.60646,5.6067,5.60495,5.60546,17000000.0
2006-12-13 01:28:00,5.60545,5.60664,5.60458,5.60508,13000000.0
2006-12-13 01:29:00,5.60551,5.60711,5.60522,5.60522,19000000.0
2006-12-13 01:30:00,5.60585,5.60659,5.6056,5.60591,15000000.0
2006-12-13 01:31:00,5.60573,5.60753,5.60557,5.60733,15000000.0
2006-12-13 01:32:00,5.60655,5.60732,5.60589,5.60678,12000000.0
2006-12-13 01:33:00,5.60762,5.6083,5.60707,5.60761,8000000.0
2006-12-13 01:34:00,5.6067,5.60826,5.60599,5.60799,18000000.0
2006-12-13 01:35:00,5.6067,5.60772,5.6065,5.60684,12000000.0
2006-12-13 01:36:00,5.607,5.60748,5.60694,5.60694,16000000.0
2006-12-13 01:37:00,5.60669,5.60715,5.60578,5.60657,15000000.0
2006-12-13 01:38:00,5.6059,5.60694,5.60513,5.60513,18000000.0
2006-12-13 01:39:00,5.6053,5.60651,5.60501,5.60651,10000000.0
2006-12-13 01:40:00,5.607,5.607,5.60513,5.6062,11000000.0
2006-12-13 01:41:00,5.60696,5.60708,5.60524,5.60549,16000000.0
2006-12-13 01:42:00,5.60502,5.60519,5.60474,5.60479,14000000.0
2006-12-13 01:43:00,5.60455,5.60544,5.60448,5.60522,16000000.0
2006-12-13 01:44:00,5.60545,5.60686,5.60543,5.60543,15000000.0
2006-12-13 01:45:00,5.60603,5.60632,5.60553,5.60615,16000000.0
2006-12-13 01:46:00,5.60687,5.60735,5.60656,5.60712,9000000.0
2006-12-13 01:47:00,5.6076,5.60818,5.60663,5.60663,17000000.0
2006-12-13 01:48:00,5.60683,5.60809,5.60647,5.60749,16000000.0
2006-12-13 01:49:00,5.60733,5.6086,5.60722,5.60769,10000000.0
2006-12-13 01:50:00,5.60701,5.60832,5.60654,5.60702,11000000.0
2006-12-13 01:51:00,5.60654,5.60777,5.6062,5.6062,12000000.0
2006-12-13 01:52:00,5.60619,5.60708,5.60619,5.60667,12000000.0
2006-12-13 01:53:00,5.60718,5.60815,5.60683,5.60743,18000000.0
2006-12-13 01:54:00,5.6074,5.60804,5.60636,5.60669,14000000.0
2006-12-13 01:55:00,5.60646,5.60727,5.60581,5.60727,18000000.0
2006-12-13 01:56:00,5.60673,5.60688,5.60584,5.60597,8000000.0
2006-12-13 01:57:00,5.60542,5.60588,5.60472,5.60521,13000000.0
2006-12-13 01:58:00,5.60493,5.60588,5.60445,5.60588,11000000.0
2006-12-13 01:59:00,5.60551,5.60633,5.60525,5.60534,11000000.0
2006-12-13 02:00:00,5.60514,5.60595,5.60471,5.60507,16000000.0
2006-12-13 02:01:00,5.60454,5.60581,5.60425,5.60581,21000000.0
2006-12-13 02:02:00,5.60609,5.60648,5.60521,5.60648,10000000.0
2006-12-13 02:03:00,5.60648,5.6072,5.60613,5.60679,8000000.0
2006-12-13 02:04:00,5.60775,5.60825,5.60637,5.60792,14000000.0
2006-12-13 02:05:00,5.60772,5.60836,5.60632,5.60632,14000000.0
2006-12-13 02:06:00,5.60775,5.6078,5.60666,5.60666,15000000.0
2006-12-13 02:07:00,5.60703,5.60799,5.60649,5.60649,10000000.0
2006-12-13 02:08:00,5.60666,5.60835,5.60666,5.60741,16000000.0
2006-12-13 02:09:00,5.60701,5.60787,5.60671,5.60717,18000000.0
2006-12-13 02:10:00,5.60798,5.60805,5.60727,5.60731,16000000.0
2006-12-13 02:11:00,5.60709,5.6072,5.60694,5.60716,14000000.0
2006-12-13 02:12:00,5.60749,5.60835,5.60726,5.60835,10000000.0
2006-12-13 02:13:00,5.60799,5.60845,5.60734,5.60756,15000000.0
2006-12-13 02:14:00,5.60856,5.60882,5.60774,5.60785,19000000.0
2006-12-13 02:15:00,5.60784,5.60825,5.60709,5.60709,12000000.0
2006-12-13 02:16:00,5.60677,5.6069,5.6066,5.60678,18000000.0
2006-12-13 02:17:00,5.60811,5.60881,5.60728,5.60728,14000000.0
2006-12-13 02:18:00,5.60726,5.60881,5.60719,5.60787,12000000.0
2006-12-13 02:19:00,5.60873,5.60919,5.60694,5.60694,14000000.0
2006-12-13 02:20:00,5.60706,5.60859,5.60706,5.60719,13000000.0
2006-12-13 02:21:00,5.60716,5.60866,5.60716,5.60796,15000000.0
2006-12-13 02:22:00,5.60766,5.60851,5.60705,5.60851,13000000.0
2006-12-13 02:23:00,5.60775,5.60818,5.60686,5.60754,16000000.0
2006-12-13 02:24:00,5.60796,5.60853,5.60741,5.60761,17000000.0
2006-12-13 02:25:00,5.6077,5.60803,5.60731,5.60771,10000000.0
2006-12-13 02:26:00,5.60775,5.60835,5.6068,5.6068,13000000.0
2006-12-13 02:27:00,5.60725,5.60852,5.60725,5.60782,7000000.0
2006-12-13 02:28:00,5.60826,5.60844,5.60706,5.60706,9000000.0
2006-12-13 02:29:00,5.60731,5.60827,5.60714,5.60827,20000000.0
2006-12-13 02:30:00,5.60927,5.60927,5.60735,5.60801,11000000.0
2006-12-13 02:31:00,5.60791,5.60859,5.60776,5.60849,9000000.0
2006-12-13 02:32:00,5.60843,5.60913,5.60749,5.60893,13000000.0
2006-12-13 02:33:00,5.6093,5.60968,5.6079,5.6093,14000000.0
2006-12-13 02:34:00,5.60975,5.60975,5.60799,5.60893,17000000.0
2006-12-13 02:35:00,5.60846,5.60989,5.60833,5.60917,15000000.0
2006-12-13 02:36:00,5.60918,5.6095,5.60836,5.60857,14000000.0
2006-12-13 02:37:00,5.60965,5.60967,5.60828,5.60894,13000000.0
2006-12-13 02:38:00,5.60941,5.60978,5.60882,5.60951,14000000.0
2006-12-13 02:39:00,5.60904,5.6101,5.60813,5.60874,15000000.0
2006-12-13 02:40:00,5.60938,5.60938,5.60805,5.6086,12000000.0
2006-12-13 02:41:00,5.60841,5.60958,5.60825,5.60914,13000000.0
2006-12-13 02:42:00,5.60918,5.60967,5.60808,5.60967,16000000.0
2006-12-13 02:43:00,5.60947,5.60947,5.60812,5.60872,18000000.0
2006-12-13 02:44:00,5.6089,5.60947,5.60854,5.60947,10000000.0
2006-12-13 02:45:00,5.60961,5.60961,5.60759,5.60852,14000000.0
2006-12-13 02:46:00,5.60781,5.60873,5.60709,5.60845,18000000.0
2006-12-13 02:47:00,5.60821,5.6092,5.60755,5.60816,17000000.0
2006-12-13 02:48:00,5.608,5.60855,5.60747,5.60828,7000000.0
2006-12-13 02:49:00,5.60871,5.60871,5.60736,5.60792,13000000.0
2006-12-13 02:50:00,5.60805,5.60881,5.60704,5.60805,14000000.0
2006-12-13 02:51:00,5.60774,5.60909,5.60694,5.6079,15000000.0
2006-12-13 02:52:00,5.60768,5.60907,5.60731,5.60889,15000000.0
2006-12-13 02:53:00,5.60903,5.60936,5.60806,5.6086,9000000.0
2006-12-13 02:54:00,5.60907,5.61017,5.6089,5.60922,13000000.0
2006-12-13 02:55:00,5.6102,5.6102,5.60929,5.60997,11000000.0
2006-12-13 02:56:00,5.60865,5.60972,5.60769,5.60769,18000000.0
2006-12-13 02:57:00,5.60862,5.61014,5.60817,5.60894,13000000.0
2006-12-13 02:58:00,5.60978,5.61049,5.60919,5.60967,9000000.0
2006-12-13 02:59:00,5.60951,5.61077,5.60951,5.61019,14000000.0
2006-12-13 03:00:00,5.61026,5.61111,5.60945,5.60973,11000000.0
2006-12-13 03:01:00,5.60917,5.60951,5.60817,5.60896,11000000.0
2006-12-13 03:02:00,5.60713,5.60887,5.60713,5.60856,11000000.0
2006-12-13 03:03:00,5.6087,5.60987,5.60817,5.60899,23000000.0
2006-12-13 03:04:00,5.60923,5.60974,5.60889,5.60905,11000000.0
2006-12-13 03:05:00,5.60935,5.61055,5.60852,5.61034,17000000.0
2006-12-13 03:06:00,5.61036,5.61039,5.6087,5.60924,9000000.0
2006-12-13 03:07:00,5.60887,5.60917,5.60726,5.60803,15000000.0
2006-12-13 03:08:00,5.60885,5.6089,5.60727,5.60836,12000000.0
2006-12-13 03:09:00,5.60846,5.60898,5.60746,5.60819,15000000.0
2006-12-13 03:10:00,5.60822,5.60877,5.60707,5.60707,19000000.0
2006-12-13 03:11:00,5.60744,5.60829,5.60685,5.60713,15000000.0
2006-12-13 03:12:00,5.60708,5.60777,5.6063,5.6063,18000000.0
2006-12-13 03:13:00,5.60619,5.60852,5.60619,5.60711,18000000.0
2006-12-13 03:14:00,5.6077,5.60834,5.60685,5.60685,10000000.0
2006-12-13 03:15:00,5.60794,5.60798,5.60745,5.60775,7000000.0
2006-12-13 03:16:00,5.60728,5.60879,5.60726,5.60844,8000000.0
2006-12-13 03:17:00,5.60838,5.60839,5.60721,5.60751,10000000.0
2006-12-13 03:18:00,5.60861,5.60889,5.60731,5.60822,15000000.0
2006-12-13 03:19:00,5.60822,5.60822,5.60649,5.60649,10000000.0
2006-12-13 03:20:00,5.60626,5.60768,5.60602,5.60718,16000000.0
2006-12-13 03:21:00,5.60717,5.60728,5.60544,5.60544,11000000.0
2006-12-13 03:22:00,5.60554,5.60657,5.60554,5.60657,10000000.0
2006-12-13 03:23:00,5.60686,5.607,5.60596,5.606,12000000.0
2006-12-13 03:24:00,5.60608,5.60727,5.60608,5.60693,13000000.0
2006-12-13 03:25:00,5.60825,5.60829,5.60632,5.60726,11000000.0
2006-12-13 03:26:00,5.6069,5.60788,5.60638,5.60676,13000000.0
2006-12-13 03:27:00,5.60676,5.60763,5.60615,5.60763,14000000.0
2006-12-13 03:28:00,5.60763,5.60764,5.60684,5.60698,18000000.0
2006-12-13 03:29:00,5.60715,5.60756,5.60668,5.60692,15000000.0
2006-12-13 03:30:00,5.60672,5.60826,5.6065,5.60728,10000000.0
2006-12-13 03:31:00,5.60733,5.60733,5.60612,5.60612,13000000.0
2006-12-13 03:32:00,5.60572,5.60701,5.60559,5.60585,16000000.0
2006-12-13 03:33:00,5.60586,5.60668,5.60557,5.60637,13000000.0
2006-12-13 03:34:00,5.60571,5.60619,5.60557,5.60579,16000000.0
2006-12-13 03:35:00,5.60607,5.60619,5.60487,5.60499,10000000.0
2006-12-13 03:36:00,5.60489,5.60606,5.60489,5.60592,11000000.0
2006-12-13 03:37:00,5.60592,5.60668,5.6051,5.6053,13000000.0
2006-12-13 03:38:00,5.60541,5.60751,5.60541,5.6075,13000000.0
2006-12-13 03:39:00,5.60624,5.6076,5.60624,5.60744,13000000.0
2006-12-13 03:40:00,5.60739,5.60739,5.60561,5.60561,12000000.0
2006-12-13 03:41:00,5.60578,5.60658,5.60543,5.60573,16000000.0
2006-12-13 03:42:00,5.60588,5.60744,5.60559,5.60744,21000000.0
2006-12-13 03:43:00,5.60725,5.60725,5.60503,5.60532,18000000.0
2006-12-13 03:44:00,5.60493,5.60728,5.60493,5.6061,15000000.0
2006-12-13 03:45:00,5.60575,5.60682,5.6057,5.60608,9000000.0
2006-12-13 03:46:00,5.60583,5.60666,5.60554,5.60614,8000000.0
2006-12-13 03:47:00,5.60622,5.60682,5.60622,5.60652,11000000.0
2006-12-13 03:48:00,5.60751,5.6084,5.60703,5.6084,9000000.0
2006-12-13 03:49:00,5.60908,5.60908,5.6071,5.6072,16000000.0
2006-12-13 03:50:00,5.60675,5.60852,5.60654,5.60733,19000000.0
2006-12-13 03:51:00,5.60728,5.6076,5.60639,5.60639,9000000.0
2006-12-13 03:52:00,5.60646,5.60746,5.60639,5.607,19000000.0
2006-12-13 03:53:00,5.60654,5.60735,5.60623,5.60626,10000000.0
2006-12-13 03:54:00,5.60774,5.60783,5.60631,5.60716,17000000.0
2006-12-13 03:55:00,5.60659,5.60813,5.60659,5.60813,16000000.0
2006-12-13 03:56:00,5.60835,5.60858,5.60831,5.60833,7000000.0
2006-12-13 03:57:00,5.60827,5.60827,5.60695,5.60697,11000000.0
2006-12-13 03:58:00,5.60777,5.60816,5.60688,5.60803,12000000.0
2006-12-13 03:59:00,5.60833,5.60833,5.60669,5.60669,17000000.0
2006-12-13 04:00:00,5.60633,5.60687,5.60633,5.6068,12000000.0
2006-12-13 04:01:00,5.60702,5.60795,5.60688,5.60701,16000000.0
2006-12-13 04:02:00,5.60686,5.6077,5.60645,5.60707,14000000.0
2006-12-13 04:03:00,5.60716,5.60735,5.60601,5.60625,12000000.0
2006-12-13 04:04:00,5.6058,5.60748,5.6058,5.6065,16000000.0
2006-12-13 04:05:00,5.60614,5.60678,5.60541,5.60647,13000000.0
2006-12-13 04:06:00,5.6065,5.6065,5.60519,5.60519,16000000.0
2006-12-13 04:07:00,5.60528,5.60644,5.60479,5.60506,13000000.0
2006-12-13 04:08:00,5.60482,5.60564,5.60434,5.60518,14000000.0
2006-12-13 04:09:00,5.60568,5.60631,5.60565,5.60578,10000000.0
2006-12-13 04:10:00,5.60565,5.60681,5.6049,5.60681,12000000.0
2006-12-13 04:11:00,5.60644,5.60692,5.6056,5.60587,14000000.0
2006-12-13 04:12:00,5.60556,5.60578,5.60532,5.60566,19000000.0
2006-12-13 04:13:00,5.60604,5.60792,5.60542,5.60699,20000000.0
2006-12-13 04:14:00,5.60747,5.60747,5.60575,5.60622,12000000.0
2006-12-13 04:15:00,5.607,5.607,5.60586,5.60586,8000000.0
2006-12-13 04:16:00,5.60571,5.60676,5.60525,5.60616,13000000.0
2006-12-13 04:17:00,5.60619,5.60704,5.60591,5.60624,15000000.0
2006-12-13 04:18:00,5.60589,5.60624,5.60573,5.6061,9000000.0
2006-12-13 04:19:00,5.6065,5.60708,5.60589,5.60598,12000000.0
2006-12-13 04:20:00,5.60619,5.60728,5.60543,5.60543,9000000.0
2006-12-13 04:21:00,5.60664,5.60664,5.60448,5.60503,17000000.0
2006-12-13 04:22:00,5.6049,5.60547,5.60435,5.60538,14000000.0
2006-12-13 04:23:00,5.60597,5.60685,5.60529,5.60685,10000000.0
2006-12-13 04:24:00,5.6059,5.6067,5.60483,5.60483,12000000.0
2006-12-13 04:25:00,5.60505,5.60622,5.60505,5.6054,10000000.0
2006-12-13 04:26:00,5.60527,5.60581,5.60482,5.60516,7000000.0
2006-12-13 04:27:00,5.60528,5.60647,5.60493,5.60613,15000000.0
2006-12-13 04:28:00,5.60461,5.60531,5.60442,5.60443,7000000.0
2006-12-13 04:29:00,5.60583,5.60629,5.60471,5.60471,14000000.0
2006-12-13 04:30:00,5.60496,5.60601,5.60496,5.60538,11000000.0
2006-12-13 04:31:00,5.60516,5.60559,5.60373,5.60459,15000000.0
2006-12-13 04:32:00,5.60471,5.60591,5.60397,5.60533,17000000.0
2006-12-13 04:33:00,5.60565,5.60567,5.60377,5.60567,14000000.0
2006-12-13 04:34:00,5.60539,5.60584,5.60506,5.60545,9000000.0
2006-12-13 04:35:00,5.60499,5.60499,5.60391,5.60458,12000000.0
2006-12-13 04:36:00,5.60507,5.60555,5.60405,5.60538,12000000.0
2006-12-13 04:37:00,5.60393,5.60499,5.60361,5.60416,12000000.0
2006-12-13 04:38:00,5.60379,5.60468,5.60298,5.60298,11000000.0
2006-12-13 04:39:00,5.60333,5.60496,5.60333,5.60433,17000000.0
2006-12-13 04:40:00,5.60492,5.60514,5.60448,5.60512,9000000.0
2006-12-13 04:41:00,5.60486,5.6051,5.60418,5.6043,10000000.0
2006-12-13 04:42:00,5.60388,5.60433,5.60359,5.60394,8000000.0
2006-12-13 04:43:00,5.604,5.60501,5.60356,5.60438,18000000.0
2006-12-13 04:44:00,5.60419,5.60492,5.60355,5.60492,9000000.0
2006-12-13 04:45:00,5.60418,5.60474,5.6041,5.6042,9000000.0
2006-12-13 04:46:00,5.60391,5.60498,5.60332,5.60408,16000000.0
2006-12-13 04:47:00,5.60545,5.60545,5.60387,5.6039,12000000.0
2006-12-13 04:48:00,5.60384,5.60483,5.60358,5.60358,10000000.0
2006-12-13 04:49:00,5.60435,5.60602,5.6041,5.60427,16000000.0
2006-12-13 04:50:00,5.60546,5.6063,5.6045,5.60542,16000000.0
2006-12-13 04:51:00,5.60649,5.6065,5.60498,5.60498,20000000.0
2006-12-13 04:52:00,5.60597,5.60633,5.60476,5.60482,13000000.0
2006-12-13 04:53:00,5.60491,5.60561,5.60476,5.60481,11000000.0
2006-12-13 04:54:00,5.60437,5.60509,5.60388,5.60464,11000000.0
2006-12-13 04:55:00,5.60468,5.60509,5.60357,5.60357,12000000.0
2006-12-13 04:56:00,5.60343,5.60527,5.60343,5.60527,16000000.0
2006-12-13 04:57:00,5.60445,5.60539,5.60445,5.6046,7000000.0
2006-12-13 04:58:00,5.60425,5.60445,5.60415,5.60415,13000000.0
2006-12-13 04:59:00,5.60404,5.60571,5.60404,5.60444,17000000.0
2006-12-13 05:00:00,5.60481,5.60509,5.60378,5.60426,10000000.0
2006-12-13 05:01:00,5.60393,5.60504,5.60378,5.60422,13000000.0
2006-12-13 05:02:00,5.60436,5.60567,5.60411,5.60567,18000000.0
2006-12-13 05:03:00,5.60538,5.60538,5.60427,5.60466,9000000.0
2006-12-13 05:04:00,5.60456,5.60493,5.60386,5.60386,12000000.0
2006-12-13 05:05:00,5.60416,5.60432,5.60387,5.60422,10000000.0
2006-12-13 05:06:00,5.60458,5.60537,5.60396,5.60397,20000000.0
2006-12-13 05:07:00,5.60426,5.6058,5.60426,5.60557,10000000.0
2006-12-13 05:08:00,5.6052,5.60581,5.60413,5.60478,17000000.0
2006-12-13 05:09:00,5.60482,5.60482,5.60391,5.60393,15000000.0
2006-12-13 05:10:00,5.60393,5.60565,5.60393,5.605,10000000.0
2006-12-13 05:11:00,5.60463,5.60543,5.60412,5.60446,16000000.0
2006-12-13 05:12:00,5.60442,5.60489,5.60382,5.60382,7000000.0
2006-12-13 05:13:00,5.60517,5.60517,5.60299,5.60382,12000000.0
2006-12-13 05:14:00,5.60392,5.60435,5.60322,5.60322,14000000.0
2006-12-13 05:15:00,5.60438,5.60479,5.60376,5.60393,16000000.0
2006-12-13 05:16:00,5.60449,5.60481,5.60324,5.60355,15000000.0
2006-12-13 05:17:00,5.60351,5.60409,5.60285,5.60285,10000000.0
2006-12-13 05:18:00,5.60339,5.60414,5.60286,5.60353,13000000.0
2006-12-13 05:19:00,5.60324,5.60352,5.60289,5.60352,13000000.0
2006-12-13 05:20:00,5.60358,5.60369,5.60342,5.60366,20000000.0
2006-12-13 05:21:00,5.60369,5.60374,5.60346,5.60365,9000000.0
2006-12-13 05:22:00,5.60349,5.60368,5.60336,5.60336,17000000.0
2006-12-13 05:23:00,5.60376,5.60447,5.60339,5.60363,14000000.0
2006-12-13 05:24:00,5.60364,5.60488,5.60299,5.60425,19000000.0
2006-12-13 05:25:00,5.6037,5.60477,5.60323,5.60453,13000000.0
2006-12-13 05:26:00,5.60449,5.60471,5.60313,5.60313,13000000.0
2006-12-13 05:27:00,5.60309,5.60467,5.60309,5.60401,13000000.0
2006-12-13 05:28:00,5.6042,5.60454,5.60392,5.60401,10000000.0
2006-12-13 05:29:00,5.60374,5.60466,5.60315,5.60384,17000000.0
2006-12-13 05:30:00,5.60374,5.60555,5.60358,5.60358,21000000.0
2006-12-13 05:31:00,5.60367,5.60495,5.60367,5.60383,13000000.0
2006-12-13 05:32:00,5.60378,5.60471,5.60378,5.60401,16000000.0
2006-12-13 05:33:00,5.60399,5.60549,5.60399,5.60549,13000000.0
2006-12-13 05:34:00,5.60466,5.60541,5.60368,5.60411,13000000.0
2006-12-13 05:35:00,5.60397,5.60538,5.60397,5.60429,14000000.0
2006-12-13 05:36:00,5.60432,5.60511,5.60351,5.6036,18000000.0
2006-12-13 05:37:00,5.60396,5.60492,5.60396,5.60455,12000000.0
2006-12-13 05:38:00,5.60438,5.60506,5.60375,5.6046,13000000.0
2006-12-13 05:39:00,5.6042,5.6042,5.6037,5.60399,21000000.0
2006-12-13 05:40:00,5.60529,5.60529,5.60363,5.6042,14000000.0
2006-12-13 05:41:00,5.60366,5.60465,5.60312,5.60465,13000000.0
2006-12-13 05:42:00,5.60426,5.60426,5.60289,5.60289,8000000.0
2006-12-13 05:43:00,5.60333,5.60416,5.60307,5.6034,13000000.0
2006-12-13 05:44:00,5.60379,5.60518,5.60355,5.6041,13000000.0
2006-12-13 05:45:00,5.6039,5.6045,5.60387,5.60436,24000000.0
2006-12-13 05:46:00,5.6047,5.6047,5.60378,5.60396,14000000.0
2006-12-13 05:47:00,5.60395,5.60401,5.60377,5.60397,11000000.0
2006-12-13 05:48:00,5.60438,5.60537,5.60432,5.60537,18000000.0
2006-12-13 05:49:00,5.60471,5.60471,5.60404,5.60435,10000000.0
2006-12-13 05:50:00,5.60482,5.60487,5.60344,5.60344,10000000.0
2006-12-13 05:51:00,5.60315,5.6032,5.60297,5.60315,11000000.0
2006-12-13 05:52:00,5.60356,5.60465,5.60321,5.60423,19000000.0
2006-12-13 05:53:00,5.60349,5.60349,5.60288,5.60342,15000000.0
2006-12-13 05:54:00,5.60334,5.60395,5.60305,5.60324,7000000.0
2006-12-13 05:55:00,5.6035,5.60445,5.60299,5.60386,12000000.0
2006-12-13 05:56:00,5.60293,5.60395,5.60276,5.60276,16000000.0
2006-12-13 05:57:00,5.60366,5.60399,5.6032,5.60342,11000000.0
2006-12-13 05:58:00,5.60333,5.60464,5.60294,5.60294,22000000.0
2006-12-13 05:59:00,5.60417,5.60426,5.60365,5.60365,9000000.0
2006-12-13 06:00:00,5.60376,5.605,5.60349,5.6042,17000000.0
2006-12-13 06:01:00,5.60339,5.60362,5.60285,5.60302,18000000.0
2006-12-13 06:02:00,5.60336,5.6049,5.60311,5.60311,18000000.0
2006-12-13 06:03:00,5.60424,5.60424,5.60327,5.60364,16000000.0
2006-12-13 06:04:00,5.60468,5.60468,5.60328,5.6033,8000000.0
2006-12-13 06:05:00,5.60323,5.60543,5.60323,5.60543,10000000.0
2006-12-13 06:06:00,5.60405,5.6049,5.60398,5.6049,27000000.0
2006-12-13 06:07:00,5.60505,5.60509,5.60483,5.60492,17000000.0
2006-12-13 06:08:00,5.60507,5.60512,5.60486,5.60486,14000000.0
2006-12-13 06:09:00,5.60438,5.6044,5.60321,5.60368,13000000.0
2006-12-13 06:10:00,5.60365,5.60395,5.60302,5.60309,14000000.0
2006-12-13 06:11:00,5.60279,5.60467,5.60279,5.60339,16000000.0
2006-12-13 06:12:00,5.60306,5.60407,5.60305,5.60305,17000000.0
2006-12-13 06:13:00,5.60316,5.6044,5.60273,5.6039,14000000.0
2006-12-13 06:14:00,5.60383,5.60433,5.60364,5.60368,12000000.0
2006-12-13 06:15:00,5.6037,5.60498,5.60367,5.60385,13000000.0
2006-12-13 06:16:00,5.60385,5.60405,5.60375,5.60386,14000000.0
2006-12-13 06:17:00,5.60402,5.60506,5.60402,5.60413,11000000.0
2006-12-13 06:18:00,5.60388,5.60388,5.60324,5.60351,12000000.0
2006-12-13 06:19:00,5.60363,5.60462,5.60363,5.60421,19000000.0
2006-12-13 06:20:00,5.60406,5.60424,5.60403,5.60424,11000000.0
2006-12-13 06:21:00,5.60395,5.60426,5.60395,5.60417,9000000.0
2006-12-13 06:22:00,5.60409,5.6043,5.60398,5.60398,22000000.0
2006-12-13 06:23:00,5.60387,5.60509,5.60306,5.60306,18000000.0
2006-12-13 06:24:00,5.60392,5.60503,5.60391,5.60503,8000000.0
2006-12-13 06:25:00,5.60429,5.60517,5.60392,5.6046,9000000.0
2006-12-13 06:26:00,5.60412,5.60524,5.60364,5.60524,13000000.0
2006-12-13 06:27:00,5.60437,5.60514,5.60358,5.60435,15000000.0
2006-12-13 06:28:00,5.60383,5.6042,5.60304,5.60389,18000000.0
2006-12-13 06:29:00,5.60418,5.60456,5.60312,5.60418,16000000.0
2006-12-13 06:30:00,5.60435,5.60473,5.60373,5.60373,10000000.0
2006-12-13 06:31:00,5.60353,5.60486,5.60353,5.6039,13000000.0
2006-12-13 06:32:00,5.60362,5.60362,5.60312,5.60325,10000000.0
2006-12-13 06:33:00,5.60332,5.60466,5.60321,5.60454,10000000.0
2006-12-13 06:34:00,5.60406,5.60478,5.60285,5.60398,15000000.0
2006-12-13 06:35:00,5.60371,5.60457,5.60331,5.60349,13000000.0
2006-12-13 06:36:00,5.60377,5.6051,5.60337,5.60443,23000000.0
2006-12-13 06:37:00,5.60465,5.60465,5.60339,5.60353,11000000.0
2006-12-13 06:38:00,5.60377,5.60442,5.60329,5.60352,17000000.0
2006-12-13 06:39:00,5.60363,5.60476,5.60346,5.60346,8000000.0
2006-12-13 06:40:00,5.60333,5.60477,5.60333,5.60377,15000000.0
2006-12-13 06:41:00,5.60462,5.6053,5.60382,5.6053,15000000.0
2006-12-13 06:42:00,5.60487,5.60525,5.60401,5.60444,16000000.0
2006-12-13 06:43:00,5.60463,5.60513,5.60365,5.60433,12000000.0
2006-12-13 06:44:00,5.60425,5.60536,5.6042,5.6042,13000000.0
2006-12-13 06:45:00,5.60403,5.60554,5.60403,5.60437,14000000.0
2006-12-13 06:46:00,5.60499,5.60584,5.60448,5.60451,12000000.0
2006-12-13 06:47:00,5.6051,5.60582,5.60449,5.60449,11000000.0
2006-12-13 06:48:00,5.60603,5.60626,5.60539,5.60561,15000000.0
2006-12-13 06:49:00,5.60499,5.60659,5.60482,5.60536,17000000.0
2006-12-13 06:50:00,5.60555,5.60609,5.60511,5.60518,13000000.0
2006-12-13 06:51:00,5.60542,5.60605,5.60528,5.60528,8000000.0
2006-12-13 06:52:00,5.60563,5.60571,5.60485,5.60504,14000000.0
2006-12-13 06:53:00,5.60524,5.60625,5.60489,5.60609,13000000.0
2006-12-13 06:54:00,5.60563,5.60563,5.60469,5.60479,8000000.0
2006-12-13 06:55:00,5.60528,5.60587,5.60528,5.60543,10000000.0
2006-12-13 06:56:00,5.60517,5.60517,5.6048,5.60498,11000000.0
2006-12-13 06:57:00,5.60503,5.60506,5.60474,5.60491,17000000.0
2006-12-13 06:58:00,5.6051,5.6062,5.60451,5.60451,12000000.0
2006-12-13 06:59:00,5.60524,5.6054,5.60418,5.60418,14000000.0
2006-12-13 07:00:00,5.60427,5.60612,5.60427,5.60612,11000000.0
2006-12-13 07:01:00,5.60477,5.60498,5.60414,5.60414,10000000.0
2006-12-13 07:02:00,5.60448,5.60523,5.60448,5.6048,14000000.0
2006-12-13 07:03:00,5.60461,5.60551,5.60445,5.60489,7000000.0
2006-12-13 07:04:00,5.60498,5.60578,5.60443,5.60515,16000000.0
2006-12-13 07:05:00,5.6047,5.6047,5.60396,5.60423,15000000.0
2006-12-13 07:06:00,5.60445,5.60588,5.60445,5.6053,16000000.0
2006-12-13 07:07:00,5.60518,5.60549,5.60424,5.60424,12000000.0
2006-12-13 07:08:00,5.6043,5.60489,5.60427,5.60464,8000000.0
2006-12-13 07:09:00,5.60437,5.6054,5.60418,5.6048,8000000.0
2006-12-13 07:10:00,5.60507,5.60584,5.60432,5.60448,16000000.0
2006-12-13 07:11:00,5.60512,5.60562,5.60447,5.60447,17000000.0
2006-12-13 07:12:00,5.60498,5.6059,5.60433,5.60471,20000000.0
2006-12-13 07:13:00,5.60456,5.60513,5.60456,5.60494,18000000.0
2006-12-13 07:14:00,5.6052,5.60584,5.60506,5.60566,11000000.0
2006-12-13 07:15:00,5.60653,5.60653,5.60436,5.60508,18000000.0
2006-12-13 07:16:00,5.60489,5.60522,5.60381,5.6046,18000000.0
2006-12-13 07:17:00,5.60424,5.60519,5.60424,5.60479,12000000.0
2006-12-13 07:18:00,5.60508,5.60571,5.60442,5.60491,18000000.0
2006-12-13 07:19:00,5.60473,5.60477,5.60409,5.60432,14000000.0
2006-12-13 07:20:00,5.60448,5.60462,5.60431,5.60462,18000000.0
2006-12-13 07:21:00,5.60477,5.6053,5.60432,5.60481,13000000.0
2006-12-13 07:22:00,5.60526,5.6054,5.60397,5.6054,14000000.0
2006-12-13 07:23:00,5.60584,5.60584,5.60394,5.60453,15000000.0
2006-12-13 07:24:00,5.60429,5.60435,5.60388,5.6042,16000000.0
2006-12-13 07:25:00,5.60438,5.60534,5.60371,5.60396,15000000.0
2006-12-13 07:26:00,5.60404,5.60555,5.6038,5.6038,13000000.0
2006-12-13 07:27:00,5.60477,5.60593,5.60455,5.60544,12000000.0
2006-12-13 07:28:00,5.60516,5.60528,5.60397,5.60528,22000000.0
2006-12-13 07:29:00,5.60379,5.60571,5.60368,5.60445,16000000.0
2006-12-13 07:30:00,5.60406,5.6056,5.60406,5.60419,14000000.0
2006-12-13 07:31:00,5.60434,5.60553,5.60371,5.6047,13000000.0
2006-12-13 07:32:00,5.60535,5.60641,5.60535,5.60558,9000000.0
2006-12-13 07:33:00,5.60586,5.60664,5.60515,5.60516,7000000.0
2006-12-13 07:34:00,5.60507,5.60592,5.60441,5.60441,18000000.0
2006-12-13 07:35:00,5.60448,5.60601,5.60438,5.60543,9000000.0
2006-12-13 07:36:00,5.60552,5.60585,5.60517,5.60529,13000000.0
2006-12-13 07:37:00,5.60565,5.6064,5.6052,5.6052,11000000.0
2006-12-13 07:38:00,5.6047,5.60613,5.6047,5.60544,11000000.0
2006-12-13 07:39:00,5.60526,5.60604,5.60487,5.60551,19000000.0
2006-12-13 07:40:00,5.60484,5.60597,5.60464,5.60464,11000000.0
2006-12-13 07:41:00,5.60583,5.60616,5.60493,5.60536,7000000.0
2006-12-13 07:42:00,5.60548,5.60582,5.60406,5.60406,13000000.0
2006-12-13 07:43:00,5.6042,5.60607,5.6042,5.60487,14000000.0
2006-12-13 07:44:00,5.60478,5.60563,5.60434,5.60441,10000000.0
2006-12-13 07:45:00,5.60466,5.60555,5.60462,5.60555,8000000.0
2006-12-13 07:46:00,5.60551,5.60587,5.60438,5.60451,13000000.0
2006-12-13 07:47:00,5.60454,5.60506,5.6038,5.60422,15000000.0
2006-12-13 07:48:00,5.60464,5.60564,5.60363,5.60363,13000000.0
2006-12-13 07:49:00,5.60505,5.60637,5.60501,5.60626,10000000.0
2006-12-13 07:50:00,5.60421,5.60635,5.60421,5.60475,17000000.0
2006-12-13 07:51:00,5.6047,5.60571,5.60449,5.60499,16000000.0
2006-12-13 07:52:00,5.60474,5.60534,5.60405,5.60447,13000000.0
2006-12-13 07:53:00,5.60458,5.6046,5.60407,5.60412,10000000.0
2006-12-13 07:54:00,5.6043,5.60571,5.60356,5.60571,11000000.0
2006-12-13 07:55:00,5.60457,5.60547,5.60427,5.60427,12000000.0
2006-12-13 07:56:00,5.60516,5.60516,5.60356,5.60363,13000000.0
2006-12-13 07:57:00,5.60353,5.60441,5.60331,5.6035,8000000.0
2006-12-13 07:58:00,5.60372,5.60461,5.60351,5.60461,14000000.0
2006-12-13 07:59:00,5.60519,5.6053,5.60379,5.60399,15000000.0
2006-12-13 08:00:00,5.60492,5.60503,5.60392,5.60459,10000000.0
2006-12-13 08:01:00,5.60437,5.60521,5.60392,5.60485,13000000.0
2006-12-13 08:02:00,5.60449,5.60543,5.60449,5.60482,14000000.0
2006-12-13 08:03:00,5.60455,5.60558,5.60395,5.60465,12000000.0
2006-12-13 08:04:00,5.60487,5.60583,5.60452,5.6053,16000000.0
2006-12-13 08:05:00,5.60574,5.60591,5.60568,5.60573,14000000.0
2006-12-13 08:06:00,5.60557,5.60557,5.60394,5.60518,19000000.0
2006-12-13 08:07:00,5.604,5.60499,5.60389,5.60493,19000000.0
2006-12-13 08:08:00,5.60527,5.60646,5.60492,5.60586,11000000.0
2006-12-13 08:09:00,5.60604,5.60642,5.60513,5.60513,10000000.0
2006-12-13 08:10:00,5.6048,5.60653,5.6048,5.60624,16000000.0
2006-12-13 08:11:00,5.60622,5.60631,5.60511,5.60552,9000000.0
2006-12-13 08:12:00,5.6064,5.60676,5.60563,5.60644,10000000.0
2006-12-13 08:13:00,5.60664,5.60681,5.60649,5.60673,11000000.0
2006-12-13 08:14:00,5.60649,5.60649,5.60508,5.60508,12000000.0
2006-12-13 08:15:00,5.60575,5.60659,5.60511,5.60586,15000000.0
2006-12-13 08:16:00,5.60612,5.60612,5.60453,5.60546,14000000.0
2006-12-13 08:17:00,5.60519,5.60627,5.60485,5.60627,10000000.0
2006-12-13 08:18:00,5.60511,5.60569,5.60467,5.60566,9000000.0
2006-12-13 08:19:00,5.60518,5.6065,5.6049,5.60638,11000000.0
2006-12-13 08:20:00,5.6065,5.60661,5.6051,5.60545,11000000.0
2006-12-13 08:21:00,5.60568,5.60666,5.6051,5.60666,20000000.0
2006-12-13 08:22:00,5.60585,5.60651,5.60517,5.60598,8000000.0
2006-12-13 08:23:00,5.60492,5.60659,5.60469,5.60539,12000000.0
2006-12-13 08:24:00,5.60572,5.60626,5.60497,5.60619,13000000.0
2006-12-13 08:25:00,5.60635,5.60691,5.60516,5.60677,12000000.0
2006-12-13 08:26:00,5.6071,5.60755,5.60618,5.60755,13000000.0
2006-12-13 08:27:00,5.60741,5.60747,5.6059,5.60643,11000000.0
2006-12-13 08:28:00,5.60641,5.60719,5.60641,5.607,8000000.0
2006-12-13 08:29:00,5.60694,5.60769,5.60646,5.60708,12000000.0
2006-12-13 08:30:00,5.60818,5.60856,5.60666,5.60828,11000000.0
2006-12-13 08:31:00,5.60871,5.60871,5.6067,5.60681,10000000.0
2006-12-13 08:32:00,5.60725,5.60925,5.60724,5.60754,13000000.0
2006-12-13 08:33:00,5.61012,5.61012,5.60827,5.60874,11000000.0
2006-12-13 08:34:00,5.60873,5.60937,5.6082,5.60832,17000000.0
2006-12-13 08:35:00,5.60843,5.60953,5.60822,5.60953,11000000.0
2006-12-13 08:36:00,5.60889,5.60918,5.60833,5.60886,10000000.0
2006-12-13 08:37:00,5.60948,5.60948,5.60805,5.60884,9000000.0
2006-12-13 08:38:00,5.60888,5.60974,5.60819,5.60974,18000000.0
2006-12-13 08:39:00,5.60966,5.60972,5.60824,5.60972,8000000.0
2006-12-13 08:40:00,5.60962,5.61022,5.60864,5.60909,7000000.0
2006-12-13 08:41:00,5.6099,5.6099,5.60802,5.60894,16000000.0
2006-12-13 08:42:00,5.60742,5.60864,5.6073,5.60812,14000000.0
2006-12-13 08:43:00,5.6084,5.60929,5.6084,5.609,12000000.0
2006-12-13 08:44:00,5.60872,5.60883,5.60772,5.60808,9000000.0
2006-12-13 08:45:00,5.60833,5.60909,5.608,5.608,18000000.0
2006-12-13 08:46:00,5.60822,5.60881,5.60751,5.60835,14000000.0
2006-12-13 08:47:00,5.60907,5.60952,5.60799,5.60799,18000000.0
2006-12-13 08:48:00,5.60792,5.60893,5.60789,5.60837,12000000.0
2006-12-13 08:49:00,5.60815,5.60913,5.60815,5.60913,14000000.0
2006-12-13 08:50:00,5.60923,5.60923,5.60824,5.60872,16000000.0
2006-12-13 08:51:00,5.60928,5.6114,5.60726,5.61071,21000000.0
2006-12-13 08:52:00,5.61007,5.61081,5.60826,5.60892,20000000.0
2006-12-13 08:53:00,5.60945,5.60981,5.60816,5.60816,7000000.0
2006-12-13 08:54:00,5.608,5.60926,5.60726,5.60897,17000000.0
2006-12-13 08:55:00,5.60764,5.60864,5.60729,5.60837,12000000.0
2006-12-13 08:56:00,5.60818,5.60971,5.6074,5.60831,17000000.0
2006-12-13 08:57:00,5.60831,5.60955,5.60831,5.60955,16000000.0
2006-12-13 08:58:00,5.60906,5.60936,5.60834,5.60929,12000000.0
2006-12-13 08:59:00,5.60982,5.61064,5.60859,5.61064,13000000.0
2006-12-13 09:00:00,5.60967,5.61061,5.6088,5.6088,17000000.0
2006-12-13 09:01:00,5.60865,5.61045,5.60865,5.6089,13000000.0
2006-12-13 09:02:00,5.60912,5.61046,5.60869,5.60997,8000000.0
2006-12-13 09:03:00,5.60977,5.61034,5.60884,5.61034,16000000.0
2006-12-13 09:04:00,5.60907,5.61028,5.60871,5.6097,8000000.0
2006-12-13 09:05:00,5.6103,5.61228,5.61012,5.61228,11000000.0
2006-12-13 09:06:00,5.61213,5.61296,5.61193,5.61284,10000000.0
2006-12-13 09:07:00,5.61334,5.61334,5.61199,5.61199,10000000.0
2006-12-13 09:08:00,5.61171,5.61225,5.61117,5.6115,19000000.0
2006-12-13 09:09:00,5.61215,5.61231,5.61057,5.61206,16000000.0
2006-12-13 09:10:00,5.61145,5.61215,5.61086,5.61183,8000000.0
2006-12-13 09:11:00,5.61196,5.61262,5.61116,5.61148,11000000.0
2006-12-13 09:12:00,5.61219,5.61246,5.61126,5.61132,16000000.0
2006-12-13 09:13:00,5.61116,5.61249,5.61082,5.61217,15000000.0
2006-12-13 09:14:00,5.61252,5.61253,5.61142,5.61224,17000000.0
2006-12-13 09:15:00,5.61208,5.61241,5.61077,5.6116,12000000.0
2006-12-13 09:16:00,5.61077,5.61117,5.60953,5.61076,14000000.0
2006-12-13 09:17:00,5.61067,5.6107,5.60926,5.61047,14000000.0
2006-12-13 09:18:00,5.60969,5.61032,5.60865,5.60973,18000000.0
2006-12-13 09:19:00,5.60982,5.61055,5.60908,5.61035,14000000.0
2006-12-13 09:20:00,5.60975,5.61057,5.60849,5.61039,18000000.0
2006-12-13 09:21:00,5.61034,5.61042,5.60899,5.61042,17000000.0
2006-12-13 09:22:00,5.6107,5.61093,5.60907,5.60994,13000000.0
2006-12-13 09:23:00,5.6112,5.6112,5.60942,5.60942,12000000.0
2006-12-13 09:24:00,5.61086,5.61126,5.60953,5.61006,14000000.0
2006-12-13 09:25:00,5.61006,5.61067,5.61006,5.6104,9000000.0
2006-12-13 09:26:00,5.61083,5.61189,5.61027,5.61027,13000000.0
2006-12-13 09:27:00,5.60972,5.61091,5.60925,5.61039,13000000.0
2006-12-13 09:28:00,5.60997,5.61028,5.60874,5.60897,19000000.0
2006-12-13 09:29:00,5.60858,5.60914,5.60803,5.60914,14000000.0
2006-12-13 09:30:00,5.6083,5.60998,5.6083,5.60934,15000000.0
2006-12-13 09:31:00,5.60892,5.61011,5.60858,5.61011,11000000.0
2006-12-13 09:32:00,5.60999,5.60999,5.60742,5.60751,16000000.0
2006-12-13 09:33:00,5.60647,5.60722,5.60554,5.60672,9000000.0
2006-12-13 09:34:00,5.607,5.60722,5.60545,5.60716,18000000.0
2006-12-13 09:35:00,5.60683,5.60762,5.60532,5.60718,14000000.0
2006-12-13 09:36:00,5.60704,5.6076,5.60534,5.60534,16000000.0
2006-12-13 09:37:00,5.60646,5.60727,5.60599,5.60711,20000000.0
2006-12-13 09:38:00,5.60679,5.60875,5.60679,5.60875,19000000.0
2006-12-13 09:39:00,5.60866,5.6096,5.60791,5.60932,16000000.0
2006-12-13 09:40:00,5.60946,5.60952,5.60814,5.6087,12000000.0
2006-12-13 09:41:00,5.60888,5.61141,5.60807,5.61132,18000000.0
2006-12-13 09:42:00,5.61179,5.61202,5.60989,5.61202,16000000.0
2006-12-13 09:43:00,5.61101,5.61158,5.6091,5.61008,15000000.0
2006-12-13 09:44:00,5.60956,5.6101,5.60877,5.6098,13000000.0
2006-12-13 09:45:00,5.60971,5.61002,5.60835,5.60939,13000000.0
2006-12-13 09:46:00,5.60962,5.60965,5.60821,5.60895,17000000.0
2006-12-13 09:47:00,5.6093,5.6107,5.60893,5.60989,13000000.0
2006-12-13 09:48:00,5.6107,5.61145,5.60981,5.61053,16000000.0
2006-12-13 09:49:00,5.60943,5.61089,5.60905,5.61053,17000000.0
2006-12-13 09:50:00,5.6106,5.61083,5.60937,5.60991,12000000.0
2006-12-13 09:51:00,5.61,5.61019,5.60839,5.60881,16000000.0
2006-12-13 09:52:00,5.60963,5.60989,5.6082,5.60845,16000000.0
2006-12-13 09:53:00,5.60803,5.60886,5.60686,5.6071,15000000.0
2006-12-13 09:54:00,5.60726,5.60789,5.60649,5.60789,15000000.0
2006-12-13 09:55:00,5.60785,5.6087,5.60691,5.6087,15000000.0
2006-12-13 09:56:00,5.60901,5.60958,5.60828,5.60833,17000000.0
2006-12-13 09:57:00,5.60951,5.60951,5.60814,5.60857,12000000.0
2006-12-13 09:58:00,5.60916,5.60955,5.60801,5.60943,14000000.0
2006-12-13 09:59:00,5.60959,5.61077,5.60901,5.61077,10000000.0
2006-12-13 10:00:00,5.61151,5.61161,5.61061,5.61146,11000000.0
2006-12-13 10:01:00,5.61146,5.61209,5.61025,5.61209,24000000.0
2006-12-13 10:02:00,5.61215,5.61307,5.61107,5.6128,14000000.0
2006-12-13 10:03:00,5.61326,5.61351,5.61168,5.61304,16000000.0
2006-12-13 10:04:00,5.613,5.613,5.61158,5.61254,10000000.0
2006-12-13 10:05:00,5.61191,5.61253,5.61147,5.61224,10000000.0
2006-12-13 10:06:00,5.6115,5.61216,5.61054,5.61054,9000000.0
2006-12-13 10:07:00,5.61166,5.61243,5.61166,5.61224,11000000.0
2006-12-13 10:08:00,5.61241,5.61297,5.61187,5.61297,9000000.0
2006-12-13 10:09:00,5.61297,5.61299,5.61132,5.61177,11000000.0
2006-12-13 10:10:00,5.61149,5.61298,5.61085,5.61298,15000000.0
2006-12-13 10:11:00,5.6126,5.61327,5.61163,5.61327,16000000.0
2006-12-13 10:12:00,5.61256,5.6127,5.61147,5.61168,19000000.0
2006-12-13 10:13:00,5.61189,5.61302,5.61189,5.61283,9000000.0
2006-12-13 10:14:00,5.61399,5.61399,5.61239,5.6129,11000000.0
2006-12-13 10:15:00,5.61373,5.61399,5.61265,5.61398,8000000.0
2006-12-13 10:16:00,5.61436,5.61436,5.61252,5.61306,17000000.0
2006-12-13 10:17:00,5.61371,5.61371,5.61209,5.61344,16000000.0
2006-12-13 10:18:00,5.61199,5.61389,5.61199,5.6138,16000000.0
2006-12-13 10:19:00,5.61396,5.61396,5.61216,5.61339,17000000.0
2006-12-13 10:20:00,5.61318,5.61367,5.61186,5.61186,16000000.0
2006-12-13 10:21:00,5.61181,5.61384,5.61181,5.61384,7000000.0
2006-12-13 10:22:00,5.61351,5.61376,5.61247,5.61355,10000000.0
2006-12-13 10:23:00,5.61347,5.61364,5.612,5.61294,14000000.0
2006-12-13 10:24:00,5.61224,5.61331,5.61183,5.61257,13000000.0
2006-12-13 10:25:00,5.61262,5.61311,5.61174,5.6131,12000000.0
2006-12-13 10:26:00,5.61313,5.61319,5.61207,5.61319,11000000.0
2006-12-13 10:27:00,5.61324,5.61324,5.61187,5.61267,13000000.0
2006-12-13 10:28:00,5.61291,5.61355,5.6119,5.61264,13000000.0
2006-12-13 10:29:00,5.61355,5.61359,5.61231,5.61286,11000000.0
2006-12-13 10:30:00,5.61295,5.61331,5.61251,5.61323,9000000.0
2006-12-13 10:31:00,5.61392,5.61465,5.61338,5.6141,16000000.0
2006-12-13 10:32:00,5.61348,5.61404,5.61314,5.61335,9000000.0
2006-12-13 10:33:00,5.61376,5.6146,5.61335,5.61425,12000000.0
2006-12-13 10:34:00,5.61359,5.61419,5.61315,5.61383,11000000.0
2006-12-13 10:35:00,5.61394,5.61415,5.61266,5.61323,17000000.0
2006-12-13 10:36:00,5.61394,5.61455,5.61295,5.61454,10000000.0
2006-12-13 10:37:00,5.61461,5.61461,5.61292,5.61292,15000000.0
2006-12-13 10:38:00,5.61352,5.6136,5.61217,5.61359,17000000.0
2006-12-13 10:39:00,5.61308,5.61379,5.6123,5.61307,13000000.0
2006-12-13 10:40:00,5.61277,5.61277,5.6113,5.61153,10000000.0
2006-12-13 10:41:00,5.61281,5.61281,5.61163,5.61237,15000000.0
2006-12-13 10:42:00,5.61116,5.61286,5.61016,5.61286,12000000.0
2006-12-13 10:43:00,5.61247,5.61352,5.61188,5.61291,13000000.0
2006-12-13 10:44:00,5.61311,5.61311,5.61213,5.61303,12000000.0
2006-12-13 10:45:00,5.61237,5.61332,5.61171,5.61332,13000000.0
2006-12-13 10:46:00,5.61289,5.61305,5.61155,5.61285,13000000.0
2006-12-13 10:47:00,5.61336,5.61409,5.61314,5.61409,7000000.0
2006-12-13 10:48:00,5.61331,5.61331,5.61146,5.61263,12000000.0
2006-12-13 10:49:00,5.61267,5.61267,5.61138,5.61145,10000000.0
2006-12-13 10:50:00,5.61133,5.61238,5.61133,5.61219,14000000.0
2006-12-13 10:51:00,5.61271,5.61271,5.6113,5.6113,11000000.0
2006-12-13 10:52:00,5.6124,5.61241,5.6111,5.61206,20000000.0
2006-12-13 10:53:00,5.61314,5.61318,5.61165,5.61249,9000000.0
2006-12-13 10:54:00,5.61273,5.61304,5.61139,5.61304,18000000.0
2006-12-13 10:55:00,5.61251,5.61257,5.61129,5.6113,10000000.0
2006-12-13 10:56:00,5.6122,5.61279,5.61152,5.61258,11000000.0
2006-12-13 10:57:00,5.61215,5.61269,5.61182,5.6125,8000000.0
2006-12-13 10:58:00,5.61254,5.61286,5.61176,5.61188,10000000.0
2006-12-13 10:59:00,5.61211,5.61283,5.61123,5.61283,10000000.0
2006-12-13 11:00:00,5.61209,5.6127,5.61099,5.6127,15000000.0
2006-12-13 11:01:00,5.61245,5.61418,5.61172,5.61402,12000000.0
2006-12-13 11:02:00,5.61333,5.6138,5.61263,5.61366,8000000.0
2006-12-13 11:03:00,5.61427,5.61578,5.61393,5.61525,11000000.0
2006-12-13 11:04:00,5.61538,5.61569,5.614,5.61539,15000000.0
2006-12-13 11:05:00,5.61575,5.61597,5.61461,5.61573,17000000.0
2006-12-13 11:06:00,5.61595,5.61713,5.61421,5.61713,12000000.0
2006-12-13 11:07:00,5.61784,5.618,5.61581,5.61581,11000000.0
2006-12-13 11:08:00,5.61731,5.61741,5.61622,5.6171,22000000.0
2006-12-13 11:09:00,5.61695,5.61695,5.61604,5.61686,9000000.0
2006-12-13 11:10:00,5.61621,5.61652,5.6151,5.6152,16000000.0
2006-12-13 11:11:00,5.61559,5.61599,5.61461,5.61461,7000000.0
2006-12-13 11:12:00,5.61472,5.61565,5.61446,5.61468,15000000.0
2006-12-13 11:13:00,5.61556,5.61584,5.6147,5.6147,11000000.0
2006-12-13 11:14:00,5.61566,5.61662,5.61506,5.61609,18000000.0
2006-12-13 11:15:00,5.61542,5.61552,5.61413,5.61463,11000000.0
2006-12-13 11:16:00,5.61489,5.61548,5.61379,5.61459,13000000.0
2006-12-13 11:17:00,5.61454,5.61547,5.61356,5.61546,13000000.0
2006-12-13 11:18:00,5.6156,5.61586,5.61497,5.61535,9000000.0
2006-12-13 11:19:00,5.61661,5.61676,5.61523,5.61542,17000000.0
2006-12-13 11:20:00,5.6159,5.6159,5.61458,5.61581,14000000.0
2006-12-13 11:21:00,5.61563,5.61563,5.61406,5.61493,14000000.0
2006-12-13 11:22:00,5.6145,5.61476,5.61351,5.61449,22000000.0
2006-12-13 11:23:00,5.61316,5.61457,5.61316,5.61368,8000000.0
2006-12-13 11:24:00,5.61467,5.61483,5.6137,5.61433,18000000.0
2006-12-13 11:25:00,5.61448,5.61485,5.61336,5.61478,9000000.0
2006-12-13 11:26:00,5.61405,5.61492,5.61341,5.61341,15000000.0
2006-12-13 11:27:00,5.61275,5.61446,5.61275,5.61322,10000000.0
2006-12-13 11:28:00,5.61433,5.6147,5.61302,5.61439,13000000.0
2006-12-13 11:29:00,5.61435,5.61481,5.6136,5.6136,17000000.0
2006-12-13 11:30:00,5.61334,5.61396,5.61232,5.61314,13000000.0
2006-12-13 11:31:00,5.61322,5.61417,5.61236,5.61358,12000000.0
2006-12-13 11:32:00,5.61348,5.6137,5.61244,5.6135,20000000.0
2006-12-13 11:33:00,5.6137,5.61417,5.61218,5.6124,16000000.0
2006-12-13 11:34:00,5.61375,5.61528,5.61375,5.61463,13000000.0
2006-12-13 11:35:00,5.61359,5.61524,5.61359,5.61478,14000000.0
2006-12-13 11:36:00,5.61494,5.61535,5.61421,5.61508,11000000.0
2006-12-13 11:37:00,5.61524,5.61619,5.61409,5.61432,16000000.0
2006-12-13 11:38:00,5.61561,5.61584,5.61441,5.61584,8000000.0
2006-12-13 11:39:00,5.61589,5.61619,5.61461,5.61555,11000000.0
2006-12-13 11:40:00,5.6146,5.61672,5.61429,5.61643,12000000.0
2006-12-13 11:41:00,5.61731,5.61731,5.61461,5.61596,10000000.0
2006-12-13 11:42:00,5.61479,5.61539,5.61441,5.61451,10000000.0
2006-12-13 11:43:00,5.61471,5.6157,5.61445,5.61479,17000000.0
2006-12-13 11:44:00,5.61487,5.61527,5.61447,5.61456,15000000.0
2006-12-13 11:45:00,5.61466,5.61564,5.61447,5.61462,16000000.0
2006-12-13 11:46:00,5.6142,5.61536,5.61419,5.6152,7000000.0
2006-12-13 11:47:00,5.61502,5.61502,5.61355,5.6144,16000000.0
2006-12-13 11:48:00,5.61427,5.61427,5.61254,5.61362,13000000.0
2006-12-13 11:49:00,5.61359,5.61359,5.61224,5.6135,10000000.0
2006-12-13 11:50:00,5.61316,5.61316,5.61116,5.61268,12000000.0
2006-12-13 11:51:00,5.61158,5.61321,5.6108,5.6108,14000000.0
2006-12-13 11:52:00,5.61231,5.61231,5.61079,5.61173,18000000.0
2006-12-13 11:53:00,5.6108,5.61313,5.6108,5.6128,16000000.0
2006-12-13 11:54:00,5.61237,5.61283,5.61195,5.61259,8000000.0
2006-12-13 11:55:00,5.61248,5.61263,5.6111,5.61224,8000000.0
2006-12-13 11:56:00,5.61179,5.61208,5.61096,5.61138,8000000.0
2006-12-13 11:57:00,5.61109,5.61218,5.61061,5.61218,11000000.0
2006-12-13 11:58:00,5.61153,5.61212,5.61126,5.61201,14000000.0
2006-12-13 11:59:00,5.6112,5.6112,5.60948,5.61049,11000000.0
2006-12-13 12:00:00,5.61053,5.61118,5.60968,5.61118,15000000.0
2006-12-13 12:01:00,5.61108,5.61115,5.60955,5.61036,13000000.0
2006-12-13 12:02:00,5.61108,5.61108,5.60952,5.61055,15000000.0
2006-12-13 12:03:00,5.61045,5.6112,5.60997,5.6112,11000000.0
2006-12-13 12:04:00,5.61122,5.61133,5.60995,5.61133,9000000.0
2006-12-13 12:05:00,5.61072,5.61154,5.60998,5.61154,9000000.0
2006-12-13 12:06:00,5.61132,5.61132,5.60976,5.61061,15000000.0
2006-12-13 12:07:00,5.60974,5.61073,5.60931,5.60985,11000000.0
2006-12-13 12:08:00,5.61006,5.61037,5.60926,5.61031,8000000.0
2006-12-13 12:09:00,5.61043,5.61107,5.61012,5.61083,18000000.0
2006-12-13 12:10:00,5.61096,5.61115,5.61014,5.61115,14000000.0
2006-12-13 12:11:00,5.611,5.61147,5.61071,5.61071,9000000.0
2006-12-13 12:12:00,5.61154,5.61208,5.61047,5.61208,18000000.0
2006-12-13 12:13:00,5.61159,5.61193,5.61017,5.61193,12000000.0
2006-12-13 12:14:00,5.61164,5.61168,5.61028,5.61104,10000000.0
2006-12-13 12:15:00,5.61148,5.61331,5.61148,5.61331,8000000.0
2006-12-13 12:16:00,5.61289,5.61352,5.61137,5.61263,14000000.0
2006-12-13 12:17:00,5.6118,5.61234,5.6111,5.612,13000000.0
2006-12-13 12:18:00,5.61145,5.61175,5.61049,5.61173,10000000.0
2006-12-13 12:19:00,5.61139,5.61153,5.60974,5.61153,11000000.0
2006-12-13 12:20:00,5.60997,5.61101,5.60949,5.61101,8000000.0
2006-12-13 12:21:00,5.61034,5.611,5.60948,5.61079,20000000.0
2006-12-13 12:22:00,5.61021,5.61127,5.6098,5.61082,14000000.0
2006-12-13 12:23:00,5.61126,5.61173,5.61048,5.61146,11000000.0
2006-12-13 12:24:00,5.61154,5.61163,5.61038,5.61162,17000000.0
2006-12-13 12:25:00,5.61095,5.61148,5.60989,5.61117,12000000.0
2006-12-13 12:26:00,5.61127,5.61129,5.61042,5.61042,7000000.0
2006-12-13 12:27:00,5.61112,5.6115,5.61044,5.61089,7000000.0
2006-12-13 12:28:00,5.6119,5.61213,5.61042,5.61153,19000000.0
2006-12-13 12:29:00,5.61189,5.61189,5.611,5.61179,12000000.0
2006-12-13 12:30:00,5.61171,5.61191,5.61112,5.61191,10000000.0
2006-12-13 12:31:00,5.61173,5.61197,5.61117,5.61167,12000000.0
2006-12-13 12:32:00,5.61157,5.61162,5.61018,5.61088,12000000.0
2006-12-13 12:33:00,5.61154,5.61164,5.61021,5.61141,15000000.0
2006-12-13 12:34:00,5.61142,5.61158,5.61004,5.6106,12000000.0
2006-12-13 12:35:00,5.61105,5.61105,5.60917,5.60993,12000000.0
2006-12-13 12:36:00,5.61093,5.61127,5.60979,5.61045,15000000.0
2006-12-13 12:37:00,5.6103,5.6113,5.61009,5.61106,8000000.0
2006-12-13 12:38:00,5.61094,5.61094,5.60916,5.60925,15000000.0
2006-12-13 12:39:00,5.60807,5.60956,5.60783,5.60956,14000000.0
2006-12-13 12:40:00,5.6099,5.61031,5.60868,5.60956,18000000.0
2006-12-13 12:41:00,5.61033,5.61051,5.6089,5.6099,11000000.0
2006-12-13 12:42:00,5.60886,5.61005,5.60886,5.61005,17000000.0
2006-12-13 12:43:00,5.61029,5.61033,5.60946,5.60946,11000000.0
2006-12-13 12:44:00,5.60937,5.6103,5.60866,5.6103,13000000.0
2006-12-13 12:45:00,5.61075,5.61113,5.60984,5.61113,10000000.0
2006-12-13 12:46:00,5.61131,5.61136,5.61021,5.61033,20000000.0
2006-12-13 12:47:00,5.6101,5.61168,5.60992,5.61142,10000000.0
2006-12-13 12:48:00,5.61029,5.61127,5.61025,5.6112,10000000.0
2006-12-13 12:49:00,5.61087,5.61143,5.60973,5.61052,15000000.0
2006-12-13 12:50:00,5.61037,5.61152,5.60945,5.60976,14000000.0
2006-12-13 12:51:00,5.61061,5.61061,5.60856,5.60985,14000000.0
2006-12-13 12:52:00,5.61034,5.61034,5.60896,5.61001,9000000.0
2006-12-13 12:53:00,5.61047,5.61047,5.60876,5.6088,9000000.0
2006-12-13 12:54:00,5.60864,5.61027,5.60864,5.61004,20000000.0
2006-12-13 12:55:00,5.61016,5.61016,5.60859,5.60952,12000000.0
2006-12-13 12:56:00,5.61022,5.61043,5.60885,5.60919,7000000.0
2006-12-13 12:57:00,5.60956,5.6106,5.60875,5.6106,13000000.0
2006-12-13 12:58:00,5.60983,5.61062,5.60907,5.6091,16000000.0
2006-12-13 12:59:00,5.6092,5.61048,5.6092,5.60959,14000000.0
2006-12-13 13:00:00,5.60941,5.61031,5.60829,5.60946,12000000.0
2006-12-13 13:01:00,5.60911,5.61017,5.60852,5.61017,17000000.0
2006-12-13 13:02:00,5.60996,5.61011,5.60923,5.61011,10000000.0
2006-12-13 13:03:00,5.60974,5.61,5.60882,5.60884,22000000.0
2006-12-13 13:04:00,5.60881,5.61014,5.60881,5.61006,20000000.0
2006-12-13 13:05:00,5.61012,5.61053,5.60905,5.60965,14000000.0
2006-12-13 13:06:00,5.60972,5.61075,5.60887,5.60973,17000000.0
2006-12-13 13:07:00,5.61004,5.61106,5.6098,5.61069,22000000.0
2006-12-13 13:08:00,5.61082,5.61106,5.60967,5.60999,12000000.0
2006-12-13 13:09:00,5.61149,5.61152,5.60916,5.61068,12000000.0
2006-12-13 13:10:00,5.60947,5.61087,5.60893,5.60978,20000000.0
2006-12-13 13:11:00,5.61016,5.61086,5.60909,5.60909,12000000.0
2006-12-13 13:12:00,5.60994,5.61009,5.60851,5.60851,16000000.0
2006-12-13 13:13:00,5.60933,5.60988,5.60851,5.60907,14000000.0
2006-12-13 13:14:00,5.6099,5.61017,5.60877,5.6096,17000000.0
2006-12-13 13:15:00,5.60939,5.60939,5.60814,5.60891,7000000.0
2006-12-13 13:16:00,5.60874,5.60924,5.60805,5.60924,9000000.0
2006-12-13 13:17:00,5.6089,5.60996,5.6077,5.60869,15000000.0
2006-12-13 13:18:00,5.60836,5.60918,5.60783,5.60875,17000000.0
2006-12-13 13:19:00,5.6078,5.60925,5.60754,5.60885,15000000.0
2006-12-13 13:20:00,5.60796,5.60998,5.60784,5.60998,12000000.0
2006-12-13 13:21:00,5.61037,5.61037,5.60878,5.60878,24000000.0
2006-12-13 13:22:00,5.61043,5.61094,5.60885,5.60933,12000000.0
2006-12-13 13:23:00,5.60923,5.61047,5.60923,5.6099,12000000.0
2006-12-13 13:24:00,5.61038,5.61058,5.60948,5.61058,18000000.0
2006-12-13 13:25:00,5.61078,5.61121,5.60986,5.6105,12000000.0
2006-12-13 13:26:00,5.61026,5.61097,5.60927,5.60992,12000000.0
2006-12-13 13:27:00,5.6108,5.61095,5.61,5.61095,9000000.0
2006-12-13 13:28:00,5.60934,5.61185,5.60934,5.61119,15000000.0
2006-12-13 13:29:00,5.61115,5.61139,5.60971,5.61139,14000000.0
2006-12-13 13:30:00,5.61055,5.61134,5.61009,5.61134,11000000.0
2006-12-13 13:31:00,5.61031,5.61106,5.61022,5.6108,11000000.0
2006-12-13 13:32:00,5.61075,5.61112,5.60928,5.61112,8000000.0
2006-12-13 13:33:00,5.6114,5.6114,5.60997,5.61026,14000000.0
2006-12-13 13:34:00,5.61065,5.61126,5.60986,5.61055,11000000.0
2006-12-13 13:35:00,5.61053,5.61158,5.60987,5.60992,16000000.0
2006-12-13 13:36:00,5.61002,5.61119,5.61002,5.61107,8000000.0
2006-12-13 13:37:00,5.61174,5.61195,5.61006,5.61195,17000000.0
2006-12-13 13:38:00,5.61133,5.61197,5.61101,5.61101,14000000.0
2006-12-13 13:39:00,5.61106,5.61199,5.61087,5.61087,10000000.0
2006-12-13 13:40:00,5.61179,5.61179,5.61117,5.61117,8000000.0
2006-12-13 13:41:00,5.61124,5.61161,5.61069,5.61145,11000000.0
2006-12-13 13:42:00,5.61115,5.61216,5.61051,5.6113,14000000.0
2006-12-13 13:43:00,5.61233,5.61233,5.61097,5.61187,11000000.0
2006-12-13 13:44:00,5.61095,5.61148,5.61078,5.61096,11000000.0
2006-12-13 13:45:00,5.61145,5.61202,5.61079,5.61102,14000000.0
2006-12-13 13:46:00,5.61118,5.6116,5.6102,5.6116,11000000.0
2006-12-13 13:47:00,5.6124,5.6127,5.61088,5.61175,13000000.0
2006-12-13 13:48:00,5.61212,5.61303,5.61193,5.6125,14000000.0
2006-12-13 13:49:00,5.6125,5.6125,5.61152,5.61183,12000000.0
2006-12-13 13:50:00,5.6119,5.61221,5.61122,5.61151,16000000.0
2006-12-13 13:51:00,5.61138,5.61264,5.61105,5.61211,14000000.0
2006-12-13 13:52:00,5.61161,5.61235,5.6115,5.61192,10000000.0
2006-12-13 13:53:00,5.61215,5.61266,5.61186,5.61186,10000000.0
2006-12-13 13:54:00,5.61173,5.61233,5.61098,5.61175,8000000.0
2006-12-13 13:55:00,5.61235,5.61235,5.61102,5.61213,13000000.0
2006-12-13 13:56:00,5.6109,5.61225,5.6109,5.61225,17000000.0
2006-12-13 13:57:00,5.61131,5.61234,5.61076,5.6121,13000000.0
2006-12-13 13:58:00,5.611,5.61184,5.61084,5.61164,7000000.0
2006-12-13 13:59:00,5.6122,5.6122,5.6098,5.61074,9000000.0
2006-12-13 14:00:00,5.61149,5.61149,5.60935,5.60995,7000000.0
2006-12-13 14:01:00,5.61018,5.61135,5.61015,5.61135,11000000.0
2006-12-13 14:02:00,5.61119,5.61143,5.60982,5.61118,19000000.0
2006-12-13 14:03:00,5.60966,5.61148,5.60966,5.6102,13000000.0
2006-12-13 14:04:00,5.61151,5.61171,5.60996,5.61101,22000000.0
2006-12-13 14:05:00,5.6105,5.61157,5.61022,5.61022,17000000.0
2006-12-13 14:06:00,5.61034,5.61075,5.61018,5.61018,11000000.0
2006-12-13 14:07:00,5.61178,5.61195,5.61103,5.61195,9000000.0
2006-12-13 14:08:00,5.61147,5.61206,5.6106,5.61206,11000000.0
2006-12-13 14:09:00,5.61223,5.61223,5.61074,5.611,12000000.0
2006-12-13 14:10:00,5.61104,5.61175,5.61059,5.61082,13000000.0
2006-12-13 14:11:00,5.61135,5.61249,5.61135,5.6121,14000000.0
2006-12-13 14:12:00,5.61218,5.61237,5.61158,5.61229,11000000.0
2006-12-13 14:13:00,5.612,5.61278,5.61134,5.61278,11000000.0
2006-12-13 14:14:00,5.61206,5.61355,5.61186,5.61355,7000000.0
2006-12-13 14:15:00,5.6137,5.61376,5.61176,5.61191,14000000.0
2006-12-13 14:16:00,5.61182,5.61348,5.61182,5.6119,13000000.0
2006-12-13 14:17:00,5.61197,5.61358,5.61197,5.61286,22000000.0
2006-12-13 14:18:00,5.61379,5.6141,5.61227,5.61381,15000000.0
2006-12-13 14:19:00,5.61402,5.61501,5.61379,5.61471,12000000.0
2006-12-13 14:20:00,5.61533,5.61533,5.61392,5.61477,7000000.0
2006-12-13 14:21:00,5.6143,5.61438,5.61316,5.61396,13000000.0
2006-12-13 14:22:00,5.6138,5.61485,5.61316,5.61448,8000000.0
2006-12-13 14:23:00,5.61423,5.61493,5.61395,5.61479,11000000.0
2006-12-13 14:24:00,5.61488,5.61503,5.61295,5.61295,13000000.0
2006-12-13 14:25:00,5.61442,5.61503,5.61345,5.6142,15000000.0
2006-12-13 14:26:00,5.61433,5.61443,5.61298,5.61298,8000000.0
2006-12-13 14:27:00,5.61345,5.61418,5.6129,5.61418,10000000.0
2006-12-13 14:28:00,5.61353,5.61365,5.61276,5.61337,11000000.0
2006-12-13 14:29:00,5.61309,5.61428,5.6124,5.61428,21000000.0
2006-12-13 14:30:00,5.61447,5.61466,5.61339,5.61445,11000000.0
2006-12-13 14:31:00,5.61423,5.61427,5.61305,5.6134,17000000.0
2006-12-13 14:32:00,5.61438,5.61438,5.61286,5.61287,15000000.0
2006-12-13 14:33:00,5.61325,5.614,5.61276,5.61318,8000000.0
2006-12-13 14:34:00,5.61356,5.61377,5.61263,5.61351,9000000.0
2006-12-13 14:35:00,5.61268,5.61288,5.61119,5.61217,11000000.0
2006-12-13 14:36:00,5.6129,5.61368,5.61171,5.61247,15000000.0
2006-12-13 14:37:00,5.61254,5.61347,5.61211,5.61273,8000000.0
2006-12-13 14:38:00,5.61245,5.6129,5.61208,5.61217,10000000.0
2006-12-13 14:39:00,5.61242,5.61355,5.61144,5.61305,19000000.0
2006-12-13 14:40:00,5.6125,5.61336,5.6118,5.61251,15000000.0
2006-12-13 14:41:00,5.61218,5.61251,5.61103,5.61149,15000000.0
2006-12-13 14:42:00,5.61168,5.61246,5.61024,5.61219,17000000.0
2006-12-13 14:43:00,5.61212,5.61212,5.61091,5.61204,15000000.0
2006-12-13 14:44:00,5.61141,5.61151,5.60993,5.60993,15000000.0
2006-12-13 14:45:00,5.6116,5.6116,5.60906,5.60927,9000000.0
2006-12-13 14:46:00,5.61025,5.61025,5.60882,5.6099,11000000.0
2006-12-13 14:47:00,5.61016,5.61045,5.60899,5.60975,12000000.0
2006-12-13 14:48:00,5.6103,5.61132,5.61014,5.61132,12000000.0
2006-12-13 14:49:00,5.61039,5.61084,5.60943,5.60968,12000000.0
2006-12-13 14:50:00,5.61036,5.61059,5.60882,5.61059,15000000.0
2006-12-13 14:51:00,5.60995,5.61039,5.60909,5.60957,10000000.0
2006-12-13 14:52:00,5.60928,5.61016,5.6091,5.61008,13000000.0
2006-12-13 14:53:00,5.60993,5.61087,5.60889,5.61044,13000000.0
2006-12-13 14:54:00,5.60989,5.6101,5.60905,5.60916,9000000.0
2006-12-13 14:55:00,5.61021,5.61082,5.60904,5.60911,16000000.0
2006-12-13 14:56:00,5.60913,5.60997,5.60839,5.60839,15000000.0
2006-12-13 14:57:00,5.60814,5.61085,5.60814,5.61085,15000000.0
2006-12-13 14:58:00,5.61096,5.61137,5.61011,5.61122,11000000.0
2006-12-13 14:59:00,5.61212,5.61238,5.61079,5.61136,14000000.0
2006-12-13 15:00:00,5.61125,5.61167,5.61067,5.61084,18000000.0
2006-12-13 15:01:00,5.6108,5.61202,5.61067,5.61116,12000000.0
2006-12-13 15:02:00,5.61096,5.61152,5.61068,5.61113,7000000.0
2006-12-13 15:03:00,5.61074,5.61225,5.61032,5.61115,18000000.0
2006-12-13 15:04:00,5.61187,5.61213,5.61006,5.61075,21000000.0
2006-12-13 15:05:00,5.61105,5.61253,5.61105,5.61253,13000000.0
2006-12-13 15:06:00,5.61086,5.61243,5.61086,5.61128,14000000.0
2006-12-13 15:07:00,5.61226,5.61351,5.61115,5.61261,22000000.0
2006-12-13 15:08:00,5.61348,5.61377,5.6128,5.61354,10000000.0
2006-12-13 15:09:00,5.61287,5.61301,5.61203,5.61301,9000000.0
2006-12-13 15:10:00,5.61316,5.61333,5.61217,5.61305,14000000.0
2006-12-13 15:11:00,5.61327,5.61327,5.61148,5.61289,12000000.0
2006-12-13 15:12:00,5.61357,5.61357,5.61246,5.61356,13000000.0
2006-12-13 15:13:00,5.61342,5.61342,5.61175,5.61175,12000000.0
2006-12-13 15:14:00,5.61207,5.61316,5.61155,5.61209,10000000.0
2006-12-13 15:15:00,5.61297,5.61297,5.61162,5.61239,16000000.0
2006-12-13 15:16:00,5.61224,5.61258,5.61087,5.61189,15000000.0
2006-12-13 15:17:00,5.6121,5.61302,5.61109,5.61255,14000000.0
2006-12-13 15:18:00,5.61246,5.61314,5.61246,5.61307,12000000.0
2006-12-13 15:19:00,5.61191,5.61253,5.61116,5.61196,11000000.0
2006-12-13 15:20:00,5.61193,5.61277,5.61138,5.61276,14000000.0
2006-12-13 15:21:00,5.61204,5.61275,5.61102,5.61275,14000000.0
2006-12-13 15:22:00,5.61268,5.61302,5.61222,5.61256,10000000.0
2006-12-13 15:23:00,5.61228,5.61328,5.61195,5.61322,11000000.0
2006-12-13 15:24:00,5.61339,5.61393,5.61183,5.61355,10000000.0
2006-12-13 15:25:00,5.61435,5.61514,5.61359,5.61418,16000000.0
2006-12-13 15:26:00,5.61398,5.61469,5.6129,5.61353,15000000.0
2006-12-13 15:27:00,5.6138,5.61403,5.61281,5.6139,10000000.0
2006-12-13 15:28:00,5.61358,5.61436,5.61279,5.61279,11000000.0
2006-12-13 15:29:00,5.61398,5.61468,5.61352,5.61468,19000000.0
2006-12-13 15:30:00,5.617,5.62135,5.61671,5.62135,10000000.0
2006-12-13 15:31:00,5.62189,5.62401,5.62128,5.62217,14000000.0
2006-12-13 15:32:00,5.62214,5.62214,5.62007,5.622,12000000.0
2006-12-13 15:33:00,5.62108,5.62454,5.62085,5.62316,20000000.0
2006-12-13 15:34:00,5.62536,5.63487,5.62535,5.63487,12000000.0
2006-12-13 15:35:00,5.63651,5.63948,5.63508,5.63908,12000000.0
2006-12-13 15:36:00,5.63974,5.64037,5.63889,5.63889,10000000.0
2006-12-13 15:37:00,5.63729,5.63794,5.63605,5.63786,10000000.0
2006-12-13 15:38:00,5.63834,5.63834,5.63623,5.63634,13000000.0
2006-12-13 15:39:00,5.63657,5.63667,5.63364,5.63364,7000000.0
2006-12-13 15:40:00,5.63304,5.63406,5.63207,5.63245,10000000.0
2006-12-13 15:41:00,5.63152,5.6331,5.63075,5.63087,9000000.0
2006-12-13 15:42:00,5.63066,5.63184,5.63053,5.63166,13000000.0
2006-12-13 15:43:00,5.6323,5.6323,5.63024,5.63056,16000000.0
2006-12-13 15:44:00,5.6311,5.63132,5.62787,5.62999,14000000.0
2006-12-13 15:45:00,5.63004,5.63126,5.62904,5.63126,15000000.0
2006-12-13 15:46:00,5.63101,5.63102,5.62963,5.63094,13000000.0
2006-12-13 15:47:00,5.62992,5.6327,5.62992,5.6327,9000000.0
2006-12-13 15:48:00,5.63176,5.6326,5.63113,5.6326,21000000.0
2006-12-13 15:49:00,5.63317,5.63361,5.63149,5.63298,23000000.0
2006-12-13 15:50:00,5.63255,5.63336,5.63178,5.63269,12000000.0
2006-12-13 15:51:00,5.63212,5.63286,5.63033,5.63221,19000000.0
2006-12-13 15:52:00,5.63186,5.63222,5.63054,5.63193,15000000.0
2006-12-13 15:53:00,5.63037,5.63159,5.62976,5.63045,14000000.0
2006-12-13 15:54:00,5.63015,5.6312,5.62837,5.63103,15000000.0
2006-12-13 15:55:00,5.63178,5.63275,5.63067,5.63158,12000000.0
2006-12-13 15:56:00,5.63118,5.63276,5.63102,5.63259,18000000.0
2006-12-13 15:57:00,5.63229,5.63229,5.63115,5.63147,10000000.0
2006-12-13 15:58:00,5.63202,5.63227,5.63101,5.63203,22000000.0
2006-12-13 15:59:00,5.63211,5.63275,5.63112,5.63172,12000000.0
2006-12-13 16:00:00,5.6317,5.63208,5.63052,5.63177,12000000.0
2006-12-13 16:01:00,5.63183,5.63292,5.63061,5.63292,12000000.0
2006-12-13 16:02:00,5.63328,5.63363,5.63173,5.63357,13000000.0
2006-12-13 16:03:00,5.63381,5.63488,5.6328,5.63316,13000000.0
2006-12-13 16:04:00,5.63186,5.63379,5.63181,5.63379,11000000.0
2006-12-13 16:05:00,5.63344,5.63344,5.6325,5.63343,9000000.0
2006-12-13 16:06:00,5.63157,5.63338,5.63157,5.63283,14000000.0
2006-12-13 16:07:00,5.63285,5.63442,5.63257,5.63436,15000000.0
2006-12-13 16:08:00,5.63422,5.63672,5.63422,5.6353,15000000.0
2006-12-13 16:09:00,5.63563,5.63622,5.63366,5.63616,17000000.0
2006-12-13 16:10:00,5.63688,5.63688,5.63504,5.63592,14000000.0
2006-12-13 16:11:00,5.63592,5.63644,5.63474,5.63644,9000000.0
2006-12-13 16:12:00,5.6359,5.63663,5.63515,5.63612,15000000.0
2006-12-13 16:13:00,5.63627,5.63627,5.63494,5.63565,14000000.0
2006-12-13 16:14:00,5.63546,5.63546,5.63339,5.63482,12000000.0
2006-12-13 16:15:00,5.63481,5.63521,5.63351,5.63431,14000000.0
2006-12-13 16:16:00,5.63463,5.63486,5.63294,5.63422,13000000.0
2006-12-13 16:17:00,5.63376,5.63491,5.63304,5.63454,18000000.0
2006-12-13 16:18:00,5.63436,5.63471,5.6326,5.63379,13000000.0
2006-12-13 16:19:00,5.63446,5.63446,5.633,5.63351,8000000.0
2006-12-13 16:20:00,5.63374,5.63516,5.63343,5.63486,13000000.0
2006-12-13 16:21:00,5.63442,5.63513,5.63354,5.63377,12000000.0
2006-12-13 16:22:00,5.63366,5.63393,5.63253,5.63337,11000000.0
2006-12-13 16:23:00,5.6328,5.63481,5.63222,5.6339,14000000.0
2006-12-13 16:24:00,5.63408,5.63493,5.63297,5.63423,15000000.0
2006-12-13 16:25:00,5.634,5.63469,5.63294,5.63469,11000000.0
2006-12-13 16:26:00,5.63497,5.63553,5.63437,5.63526,8000000.0
2006-12-13 16:27:00,5.63416,5.63531,5.6339,5.63524,10000000.0
2006-12-13 16:28:00,5.63338,5.63573,5.63327,5.63568,15000000.0
2006-12-13 16:29:00,5.63524,5.63581,5.63424,5.63446,7000000.0
2006-12-13 16:30:00,5.63567,5.6363,5.6343,5.6363,16000000.0
2006-12-13 16:31:00,5.63611,5.63795,5.6352,5.63795,14000000.0
2006-12-13 16:32:00,5.63784,5.63784,5.63557,5.63672,7000000.0
2006-12-13 16:33:00,5.63665,5.63685,5.6359,5.63664,8000000.0
2006-12-13 16:34:00,5.636,5.63665,5.63528,5.63647,8000000.0
2006-12-13 16:35:00,5.63608,5.63904,5.63608,5.63904,9000000.0
2006-12-13 16:36:00,5.63997,5.64166,5.6385,5.63978,13000000.0
2006-12-13 16:37:00,5.64053,5.64129,5.63921,5.64078,18000000.0
2006-12-13 16:38:00,5.63944,5.63991,5.63745,5.63859,18000000.0
2006-12-13 16:39:00,5.63826,5.63922,5.63784,5.6382,20000000.0
2006-12-13 16:40:00,5.63817,5.63817,5.63607,5.63706,13000000.0
2006-12-13 16:41:00,5.63726,5.63758,5.63585,5.63758,20000000.0
2006-12-13 16:42:00,5.63705,5.63781,5.63635,5.63781,18000000.0
2006-12-13 16:43:00,5.63765,5.63765,5.63605,5.6361,15000000.0
2006-12-13 16:44:00,5.63773,5.63839,5.63729,5.63839,20000000.0
2006-12-13 16:45:00,5.63779,5.63794,5.63683,5.63683,13000000.0
2006-12-13 16:46:00,5.63735,5.6375,5.63588,5.63642,15000000.0
2006-12-13 16:47:00,5.63777,5.63941,5.6373,5.63941,8000000.0
2006-12-13 16:48:00,5.63923,5.63949,5.63878,5.63925,11000000.0
2006-12-13 16:49:00,5.63968,5.63968,5.63786,5.63843,12000000.0
2006-12-13 16:50:00,5.63809,5.63934,5.63763,5.63858,15000000.0
2006-12-13 16:51:00,5.63919,5.63955,5.63742,5.63906,18000000.0
2006-12-13 16:52:00,5.63808,5.63831,5.63627,5.63792,14000000.0
2006-12-13 16:53:00,5.63732,5.63775,5.63667,5.63766,8000000.0
2006-12-13 16:54:00,5.63734,5.63845,5.63688,5.63845,11000000.0
2006-12-13 16:55:00,5.63748,5.63827,5.63661,5.63827,12000000.0
2006-12-13 16:56:00,5.6393,5.63933,5.63776,5.63856,10000000.0
2006-12-13 16:57:00,5.63888,5.63901,5.63759,5.63887,8000000.0
2006-12-13 16:58:00,5.63912,5.63969,5.63857,5.63922,9000000.0
2006-12-13 16:59:00,5.63999,5.6404,5.63879,5.64012,13000000.0
2006-12-13 17:00:00,5.63998,5.64058,5.63915,5.63967,11000000.0
2006-12-13 17:01:00,5.63867,5.63967,5.63713,5.63911,12000000.0
2006-12-13 17:02:00,5.63848,5.63848,5.63645,5.63749,10000000.0
2006-12-13 17:03:00,5.63682,5.63745,5.63514,5.63679,16000000.0
2006-12-13 17:04:00,5.63658,5.63658,5.63314,5.63385,13000000.0
2006-12-13 17:05:00,5.6318,5.63411,5.63176,5.63317,16000000.0
2006-12-13 17:06:00,5.63332,5.63344,5.63172,5.63269,12000000.0
2006-12-13 17:07:00,5.63341,5.63341,5.63077,5.63191,8000000.0
2006-12-13 17:08:00,5.63203,5.63299,5.63148,5.63292,21000000.0
2006-12-13 17:09:00,5.63345,5.63345,5.63139,5.63238,16000000.0
2006-12-13 17:10:00,5.63226,5.63423,5.63202,5.63415,11000000.0
2006-12-13 17:11:00,5.63328,5.63358,5.63229,5.63344,11000000.0
2006-12-13 17:12:00,5.63324,5.63334,5.63214,5.63294,9000000.0
2006-12-13 17:13:00,5.63314,5.63351,5.63176,5.63308,9000000.0
2006-12-13 17:14:00,5.63375,5.63415,5.6323,5.6328,17000000.0
2006-12-13 17:15:00,5.63432,5.63432,5.6331,5.63396,11000000.0
2006-12-13 17:16:00,5.63366,5.63398,5.63218,5.63374,15000000.0
2006-12-13 17:17:00,5.6327,5.63296,5.63165,5.63296,13000000.0
2006-12-13 17:18:00,5.63272,5.6328,5.63126,5.63166,15000000.0
2006-12-13 17:19:00,5.63194,5.6331,5.63161,5.63299,17000000.0
2006-12-13 17:20:00,5.63231,5.63316,5.63205,5.63305,12000000.0
2006-12-13 17:21:00,5.63108,5.63254,5.63108,5.63254,7000000.0
2006-12-13 17:22:00,5.63217,5.63298,5.63125,5.63206,14000000.0
2006-12-13 17:23:00,5.63131,5.63223,5.63088,5.63223,13000000.0
2006-12-13 17:24:00,5.63206,5.63209,5.63065,5.63065,9000000.0
2006-12-13 17:25:00,5.63178,5.63194,5.63044,5.63194,11000000.0
2006-12-13 17:26:00,5.63203,5.63225,5.63083,5.63187,16000000.0
2006-12-13 17:27:00,5.63164,5.6318,5.63055,5.63055,9000000.0
2006-12-13 17:28:00,5.63039,5.63055,5.6291,5.62928,15000000.0
2006-12-13 17:29:00,5.62977,5.63039,5.62923,5.63039,11000000.0
2006-12-13 17:30:00,5.63122,5.63127,5.62952,5.63029,19000000.0
2006-12-13 17:31:00,5.63069,5.63182,5.63012,5.63012,11000000.0
2006-12-13 17:32:00,5.6316,5.6316,5.62948,5.63109,9000000.0
2006-12-13 17:33:00,5.62978,5.63071,5.6295,5.63071,10000000.0
2006-12-13 17:34:00,5.63161,5.63282,5.631,5.63282,14000000.0
2006-12-13 17:35:00,5.63282,5.63325,5.63133,5.63277,13000000.0
2006-12-13 17:36:00,5.6332,5.63351,5.63226,5.63257,11000000.0
2006-12-13 17:37:00,5.63278,5.633,5.63169,5.63172,15000000.0
2006-12-13 17:38:00,5.63289,5.63363,5.63219,5.63219,17000000.0
2006-12-13 17:39:00,5.6334,5.6334,5.63177,5.63284,8000000.0
2006-12-13 17:40:00,5.63333,5.63365,5.63177,5.63177,12000000.0
2006-12-13 17:41:00,5.63193,5.63354,5.63193,5.6335,21000000.0
2006-12-13 17:42:00,5.63348,5.63348,5.63198,5.63225,13000000.0
2006-12-13 17:43:00,5.63269,5.63333,5.63156,5.63333,11000000.0
2006-12-13 17:44:00,5.63309,5.63324,5.63218,5.63287,19000000.0
2006-12-13 17:45:00,5.63283,5.63283,5.63195,5.63258,10000000.0
2006-12-13 17:46:00,5.63317,5.63317,5.63115,5.63211,13000000.0
2006-12-13 17:47:00,5.63271,5.63271,5.63196,5.63203,9000000.0
2006-12-13 17:48:00,5.63201,5.63284,5.63189,5.63271,14000000.0
2006-12-13 17:49:00,5.63276,5.63337,5.63143,5.63287,14000000.0
2006-12-13 17:50:00,5.63323,5.63359,5.63186,5.63332,17000000.0
2006-12-13 17:51:00,5.63293,5.63318,5.63104,5.63212,13000000.0
2006-12-13 17:52:00,5.63209,5.6328,5.63132,5.6328,24000000.0
2006-12-13 17:53:00,5.63111,5.63262,5.63111,5.63221,16000000.0
2006-12-13 17:54:00,5.63184,5.63188,5.63074,5.63174,16000000.0
2006-12-13 17:55:00,5.63148,5.63219,5.62983,5.62987,13000000.0
2006-12-13 17:56:00,5.62974,5.63104,5.62868,5.62868,15000000.0
2006-12-13 17:57:00,5.62931,5.63096,5.62889,5.63096,10000000.0
2006-12-13 17:58:00,5.63146,5.63205,5.63029,5.63102,15000000.0
2006-12-13 17:59:00,5.63172,5.63172,5.6298,5.63099,13000000.0
2006-12-13 18:00:00,5.62998,5.63161,5.62959,5.63161,7000000.0
2006-12-13 18:01:00,5.63135,5.6321,5.63008,5.6317,18000000.0
2006-12-13 18:02:00,5.63082,5.63184,5.63016,5.63016,17000000.0
2006-12-13 18:03:00,5.63127,5.63158,5.62984,5.63039,16000000.0
2006-12-13 18:04:00,5.6298,5.6298,5.62749,5.62832,14000000.0
2006-12-13 18:05:00,5.62861,5.6288,5.62769,5.62868,13000000.0
2006-12-13 18:06:00,5.6292,5.62922,5.62741,5.6283,18000000.0
2006-12-13 18:07:00,5.62789,5.62791,5.62587,5.62692,12000000.0
2006-12-13 18:08:00,5.6272,5.62722,5.62462,5.62462,18000000.0
2006-12-13 18:09:00,5.62524,5.62664,5.62485,5.6263,12000000.0
2006-12-13 18:10:00,5.62622,5.62647,5.62437,5.62533,13000000.0
2006-12-13 18:11:00,5.62474,5.62521,5.62382,5.62494,10000000.0
2006-12-13 18:12:00,5.62455,5.62455,5.62332,5.62343,11000000.0
2006-12-13 18:13:00,5.62415,5.62456,5.62351,5.62438,14000000.0
2006-12-13 18:14:00,5.62414,5.62596,5.62399,5.62596,10000000.0
2006-12-13 18:15:00,5.62568,5.62642,5.6254,5.62604,10000000.0
2006-12-13 18:16:00,5.62697,5.62732,5.62542,5.62679,9000000.0
2006-12-13 18:17:00,5.62603,5.62753,5.62603,5.62733,18000000.0
2006-12-13 18:18:00,5.62765,5.6279,5.62678,5.62786,14000000.0
2006-12-13 18:19:00,5.62732,5.62776,5.62671,5.6276,10000000.0
2006-12-13 18:20:00,5.62766,5.62906,5.62743,5.6287,15000000.0
2006-12-13 18:21:00,5.62759,5.62903,5.62759,5.62894,18000000.0
2006-12-13 18:22:00,5.62901,5.62982,5.62688,5.62688,14000000.0
2006-12-13 18:23:00,5.62773,5.62901,5.62773,5.62838,7000000.0
2006-12-13 18:24:00,5.62911,5.62994,5.62906,5.62938,9000000.0
2006-12-13 18:25:00,5.6296,5.63006,5.62816,5.6297,13000000.0
2006-12-13 18:26:00,5.62926,5.63015,5.62788,5.62909,16000000.0
2006-12-13 18:27:00,5.62784,5.62865,5.62659,5.62865,14000000.0
2006-12-13 18:28:00,5.62871,5.62893,5.62773,5.62801,13000000.0
2006-12-13 18:29:00,5.62826,5.629,5.62799,5.62824,11000000.0
2006-12-13 18:30:00,5.62835,5.6293,5.62783,5.62923,16000000.0
2006-12-13 18:31:00,5.62841,5.62924,5.62807,5.62807,12000000.0
2006-12-13 18:32:00,5.62951,5.62967,5.62836,5.62896,11000000.0
2006-12-13 18:33:00,5.62927,5.62956,5.62783,5.62956,13000000.0
2006-12-13 18:34:00,5.62979,5.63043,5.62889,5.63006,13000000.0
2006-12-13 18:35:00,5.63075,5.63209,5.62991,5.63149,18000000.0
2006-12-13 18:36:00,5.63053,5.63152,5.62994,5.63152,18000000.0
2006-12-13 18:37:00,5.63097,5.63244,5.63028,5.63244,18000000.0
2006-12-13 18:38:00,5.6315,5.63378,5.63132,5.63317,11000000.0
2006-12-13 18:39:00,5.63399,5.63401,5.63219,5.63356,11000000.0
2006-12-13 18:40:00,5.63297,5.63364,5.63245,5.63278,14000000.0
2006-12-13 18:41:00,5.63394,5.63436,5.63288,5.63381,16000000.0
2006-12-13 18:42:00,5.63416,5.63435,5.63346,5.63365,14000000.0
2006-12-13 18:43:00,5.6333,5.63396,5.63281,5.6332,10000000.0
2006-12-13 18:44:00,5.63296,5.63408,5.63296,5.63407,13000000.0
2006-12-13 18:45:00,5.63442,5.63442,5.63308,5.63421,13000000.0
2006-12-13 18:46:00,5.6339,5.6339,5.63256,5.63378,12000000.0
2006-12-13 18:47:00,5.63316,5.63391,5.63202,5.63391,14000000.0
2006-12-13 18:48:00,5.63412,5.63433,5.6324,5.63411,15000000.0
2006-12-13 18:49:00,5.63406,5.63456,5.63271,5.63387,12000000.0
2006-12-13 18:50:00,5.63459,5.63473,5.63362,5.63422,9000000.0
2006-12-13 18:51:00,5.63378,5.63492,5.63311,5.63492,17000000.0
2006-12-13 18:52:00,5.63499,5.63514,5.63306,5.63337,9000000.0
2006-12-13 18:53:00,5.63432,5.63479,5.63366,5.6346,14000000.0
2006-12-13 18:54:00,5.63418,5.635,5.63403,5.63445,14000000.0
2006-12-13 18:55:00,5.63518,5.63518,5.63332,5.63407,10000000.0
2006-12-13 18:56:00,5.63472,5.63505,5.6332,5.63394,16000000.0
2006-12-13 18:57:00,5.63428,5.63457,5.63336,5.63414,17000000.0
2006-12-13 18:58:00,5.63364,5.63398,5.63288,5.63356,14000000.0
2006-12-13 18:59:00,5.63266,5.63393,5.63251,5.63302,14000000.0
2006-12-13 19:00:00,5.63362,5.63405,5.63251,5.63269,15000000.0
2006-12-13 19:01:00,5.63281,5.63366,5.6324,5.63332,15000000.0
2006-12-13 19:02:00,5.6333,5.6341,5.63249,5.63314,14000000.0
2006-12-13 19:03:00,5.63422,5.63422,5.63259,5.63368,14000000.0
2006-12-13 19:04:00,5.63341,5.63355,5.63243,5.63272,12000000.0
2006-12-13 19:05:00,5.6327,5.63382,5.6327,5.63275,15000000.0
2006-12-13 19:06:00,5.63308,5.63308,5.63083,5.63171,16000000.0
2006-12-13 19:07:00,5.63097,5.63195,5.63068,5.63127,20000000.0
2006-12-13 19:08:00,5.63035,5.63216,5.63035,5.63216,8000000.0
2006-12-13 19:09:00,5.63172,5.63184,5.63059,5.63105,17000000.0
2006-12-13 19:10:00,5.63033,5.6314,5.63015,5.63045,9000000.0
2006-12-13 19:11:00,5.63049,5.63156,5.63017,5.63083,16000000.0
2006-12-13 19:12:00,5.63071,5.63122,5.62954,5.63065,13000000.0
2006-12-13 19:13:00,5.63117,5.63186,5.63048,5.63168,10000000.0
2006-12-13 19:14:00,5.63063,5.63215,5.63063,5.63188,20000000.0
2006-12-13 19:15:00,5.63217,5.63285,5.63096,5.63164,12000000.0
2006-12-13 19:16:00,5.63297,5.63304,5.6316,5.6316,8000000.0
2006-12-13 19:17:00,5.63167,5.63283,5.63043,5.63176,18000000.0
2006-12-13 19:18:00,5.63182,5.63225,5.63078,5.63225,11000000.0
2006-12-13 19:19:00,5.63201,5.63242,5.63075,5.63203,12000000.0
2006-12-13 19:20:00,5.63072,5.63187,5.62998,5.63187,14000000.0
2006-12-13 19:21:00,5.63166,5.63236,5.63114,5.63216,13000000.0
2006-12-13 19:22:00,5.63233,5.63233,5.63066,5.6317,12000000.0
2006-12-13 19:23:00,5.63239,5.63246,5.63082,5.6313,14000000.0
2006-12-13 19:24:00,5.63137,5.63316,5.63137,5.63294,19000000.0
2006-12-13 19:25:00,5.63298,5.63335,5.6312,5.63157,8000000.0
2006-12-13 19:26:00,5.63149,5.63183,5.63125,5.63135,7000000.0
2006-12-13 19:27:00,5.63229,5.63229,5.63108,5.63177,20000000.0
2006-12-13 19:28:00,5.63195,5.63265,5.63119,5.63222,17000000.0
2006-12-13 19:29:00,5.63252,5.633,5.63196,5.63282,10000000.0
2006-12-13 19:30:00,5.63279,5.63345,5.63212,5.63322,15000000.0
2006-12-13 19:31:00,5.63269,5.63324,5.63226,5.63279,11000000.0
2006-12-13 19:32:00,5.63263,5.63343,5.63258,5.63319,9000000.0
2006-12-13 19:33:00,5.63207,5.63334,5.63207,5.63247,14000000.0
2006-12-13 19:34:00,5.63229,5.63434,5.63229,5.63405,17000000.0
2006-12-13 19:35:00,5.63401,5.63543,5.63368,5.63481,8000000.0
2006-12-13 19:36:00,5.63528,5.63581,5.63442,5.63557,15000000.0
2006-12-13 19:37:00,5.63506,5.63524,5.63426,5.63495,8000000.0
2006-12-13 19:38:00,5.63546,5.63551,5.63396,5.63424,15000000.0
2006-12-13 19:39:00,5.6347,5.63597,5.63426,5.6352,17000000.0
2006-12-13 19:40:00,5.6356,5.6356,5.63373,5.63373,16000000.0
2006-12-13 19:41:00,5.6349,5.63536,5.6341,5.63452,11000000.0
2006-12-13 19:42:00,5.63509,5.63565,5.63411,5.63435,15000000.0
2006-12-13 19:43:00,5.63469,5.63576,5.63449,5.63576,14000000.0
2006-12-13 19:44:00,5.63528,5.63567,5.63398,5.63477,14000000.0
2006-12-13 19:45:00,5.63456,5.63535,5.63359,5.63526,15000000.0
2006-12-13 19:46:00,5.6347,5.63556,5.63435,5.63463,15000000.0
2006-12-13 19:47:00,5.6357,5.63626,5.63445,5.63619,16000000.0
2006-12-13 19:48:00,5.63631,5.63747,5.63593,5.63747,16000000.0
2006-12-13 19:49:00,5.63738,5.6375,5.63673,5.63673,8000000.0
2006-12-13 19:50:00,5.63737,5.63737,5.63496,5.63496,9000000.0
2006-12-13 19:51:00,5.63568,5.63643,5.63502,5.63565,19000000.0
2006-12-13 19:52:00,5.63556,5.63652,5.63527,5.63527,11000000.0
2006-12-13 19:53:00,5.63574,5.64011,5.63574,5.64011,14000000.0
2006-12-13 19:54:00,5.64027,5.64047,5.63841,5.63869,18000000.0
2006-12-13 19:55:00,5.63782,5.6389,5.63747,5.6379,13000000.0
2006-12-13 19:56:00,5.63753,5.63861,5.63753,5.63765,10000000.0
2006-12-13 19:57:00,5.63853,5.63922,5.63775,5.63775,16000000.0
2006-12-13 19:58:00,5.63783,5.63853,5.63727,5.63751,15000000.0
2006-12-13 19:59:00,5.63648,5.63817,5.63648,5.63727,14000000.0
2006-12-13 20:00:00,5.63705,5.63786,5.63636,5.63786,11000000.0
2006-12-13 20:01:00,5.63796,5.63828,5.63534,5.63788,24000000.0
2006-12-13 20:02:00,5.63805,5.6395,5.63765,5.63923,11000000.0
2006-12-13 20:03:00,5.63886,5.63966,5.63775,5.63882,11000000.0
2006-12-13 20:04:00,5.64068,5.64179,5.64034,5.64167,10000000.0
2006-12-13 20:05:00,5.64208,5.64335,5.64096,5.64245,17000000.0
2006-12-13 20:06:00,5.64157,5.64239,5.64111,5.64137,10000000.0
2006-12-13 20:07:00,5.64143,5.64168,5.64046,5.64147,14000000.0
2006-12-13 20:08:00,5.64066,5.64183,5.64059,5.64069,13000000.0
2006-12-13 20:09:00,5.6407,5.64117,5.63989,5.64087,11000000.0
2006-12-13 20:10:00,5.63989,5.63993,5.63855,5.63855,11000000.0
2006-12-13 20:11:00,5.63799,5.63848,5.63528,5.63528,9000000.0
2006-12-13 20:12:00,5.63634,5.63634,5.63511,5.63535,16000000.0
2006-12-13 20:13:00,5.63575,5.63639,5.63474,5.63639,11000000.0
2006-12-13 20:14:00,5.63643,5.63661,5.63506,5.6355,19000000.0
2006-12-13 20:15:00,5.63539,5.63678,5.63533,5.63533,13000000.0
2006-12-13 20:16:00,5.63542,5.6378,5.63542,5.63745,15000000.0
2006-12-13 20:17:00,5.63687,5.63708,5.63528,5.63528,8000000.0
2006-12-13 20:18:00,5.63603,5.63733,5.63566,5.63689,14000000.0
2006-12-13 20:19:00,5.63684,5.63778,5.6357,5.63726,14000000.0
2006-12-13 20:20:00,5.63734,5.6375,5.63627,5.6369,12000000.0
2006-12-13 20:21:00,5.63681,5.63761,5.63624,5.63761,9000000.0
2006-12-13 20:22:00,5.63747,5.63799,5.63669,5.6375,17000000.0
2006-12-13 20:23:00,5.6377,5.6377,5.63691,5.63748,11000000.0
2006-12-13 20:24:00,5.63767,5.63778,5.63596,5.63661,16000000.0
2006-12-13 20:25:00,5.63778,5.63778,5.63664,5.63721,11000000.0
2006-12-13 20:26:00,5.63759,5.63819,5.63718,5.63761,8000000.0
2006-12-13 20:27:00,5.63638,5.63768,5.6363,5.63688,13000000.0
2006-12-13 20:28:00,5.63717,5.63759,5.63589,5.63756,15000000.0
2006-12-13 20:29:00,5.6376,5.63842,5.63671,5.637,16000000.0
2006-12-13 20:30:00,5.63645,5.63697,5.63624,5.6366,8000000.0
2006-12-13 20:31:00,5.63715,5.63757,5.63586,5.63586,18000000.0
2006-12-13 20:32:00,5.6356,5.63672,5.63547,5.63547,7000000.0
2006-12-13 20:33:00,5.63575,5.63704,5.63566,5.63673,13000000.0
2006-12-13 20:34:00,5.63682,5.63682,5.63562,5.63654,13000000.0
2006-12-13 20:35:00,5.6368,5.63684,5.63473,5.63473,9000000.0
2006-12-13 20:36:00,5.6362,5.63662,5.63521,5.63561,17000000.0
2006-12-13 20:37:00,5.63571,5.63634,5.63521,5.63578,14000000.0
2006-12-13 20:38:00,5.63615,5.63678,5.63503,5.63652,16000000.0
2006-12-13 20:39:00,5.63658,5.63659,5.63476,5.63629,14000000.0
2006-12-13 20:40:00,5.636,5.63674,5.6355,5.63609,17000000.0
2006-12-13 20:41:00,5.63609,5.63714,5.6352,5.63687,16000000.0
2006-12-13 20:42:00,5.63597,5.63725,5.63589,5.63605,22000000.0
2006-12-13 20:43:00,5.63606,5.63742,5.63557,5.63735,18000000.0
2006-12-13 20:44:00,5.63726,5.6378,5.63607,5.63607,16000000.0
2006-12-13 20:45:00,5.63662,5.6371,5.63619,5.63634,8000000.0
2006-12-13 20:46:00,5.63641,5.63757,5.63575,5.63665,19000000.0
2006-12-13 20:47:00,5.6375,5.63796,5.63622,5.63784,12000000.0
2006-12-13 20:48:00,5.6379,5.63819,5.63698,5.6379,9000000.0
2006-12-13 20:49:00,5.63822,5.63822,5.63661,5.6374,19000000.0
2006-12-13 20:50:00,5.63717,5.63834,5.6365,5.63803,15000000.0
2006-12-13 20:51:00,5.63854,5.63876,5.63812,5.6383,9000000.0
2006-12-13 20:52:00,5.63808,5.63926,5.63725,5.63926,11000000.0
2006-12-13 20:53:00,5.63813,5.63858,5.63712,5.63748,15000000.0
2006-12-13 20:54:00,5.63753,5.6391,5.63753,5.63862,12000000.0
2006-12-13 20:55:00,5.6387,5.63905,5.6374,5.63883,18000000.0
2006-12-13 20:56:00,5.63771,5.63864,5.63765,5.63765,12000000.0
2006-12-13 20:57:00,5.63799,5.63898,5.63785,5.63898,13000000.0
2006-12-13 20:58:00,5.63942,5.63942,5.63752,5.63849,11000000.0
2006-12-13 20:59:00,5.63844,5.63895,5.6383,5.63873,11000000.0
2006-12-13 21:00:00,5.63899,5.64031,5.63821,5.64002,17000000.0
2006-12-13 21:01:00,5.64037,5.64105,5.63949,5.64034,10000000.0
2006-12-13 21:02:00,5.64029,5.64035,5.63955,5.64035,8000000.0
2006-12-13 21:03:00,5.63923,5.64052,5.63879,5.63947,19000000.0
2006-12-13 21:04:00,5.63908,5.64029,5.63908,5.63951,18000000.0
2006-12-13 21:05:00,5.63938,5.63956,5.63904,5.63956,14000000.0
2006-12-13 21:06:00,5.63995,5.6403,5.63882,5.63899,12000000.0
2006-12-13 21:07:00,5.6392,5.63961,5.63842,5.63871,10000000.0
2006-12-13 21:08:00,5.63843,5.63999,5.6382,5.63896,14000000.0
2006-12-13 21:09:00,5.63941,5.64001,5.63792,5.63884,16000000.0
2006-12-13 21:10:00,5.63906,5.63936,5.63804,5.63854,15000000.0
2006-12-13 21:11:00,5.63826,5.63833,5.63648,5.63675,13000000.0
2006-12-13 21:12:00,5.63733,5.63788,5.63674,5.63762,10000000.0
2006-12-13 21:13:00,5.6377,5.63825,5.63665,5.63665,14000000.0
2006-12-13 21:14:00,5.6361,5.63776,5.636,5.63739,10000000.0
2006-12-13 21:15:00,5.63786,5.63786,5.63645,5.63756,15000000.0
2006-12-13 21:16:00,5.6364,5.63775,5.63585,5.63775,11000000.0
2006-12-13 21:17:00,5.63794,5.63797,5.63635,5.63639,13000000.0
2006-12-13 21:18:00,5.63623,5.63792,5.63605,5.63751,17000000.0
2006-12-13 21:19:00,5.63831,5.63871,5.63807,5.63871,12000000.0
2006-12-13 21:20:00,5.63814,5.63874,5.63719,5.63808,14000000.0
2006-12-13 21:21:00,5.63764,5.63869,5.63746,5.63851,11000000.0
2006-12-13 21:22:00,5.63884,5.63884,5.63782,5.63794,9000000.0
2006-12-13 21:23:00,5.6372,5.63781,5.63696,5.63737,7000000.0
2006-12-13 21:24:00,5.63723,5.6383,5.63723,5.63766,11000000.0
2006-12-13 21:25:00,5.63768,5.63787,5.63693,5.63758,7000000.0
2006-12-13 21:26:00,5.63754,5.63754,5.63661,5.637,13000000.0
2006-12-13 21:27:00,5.63682,5.63783,5.63656,5.63684,11000000.0
2006-12-13 21:28:00,5.63698,5.63766,5.63678,5.63686,15000000.0
2006-12-13 21:29:00,5.63806,5.63806,5.63644,5.63662,12000000.0
2006-12-13 21:30:00,5.6366,5.63745,5.6366,5.63724,10000000.0
2006-12-13 21:31:00,5.63629,5.63674,5.63625,5.63645,10000000.0
2006-12-13 21:32:00,5.63625,5.63794,5.63601,5.63743,12000000.0
2006-12-13 21:33:00,5.6374,5.63795,5.63654,5.63795,19000000.0
2006-12-13 21:34:00,5.6377,5.63807,5.63629,5.63729,8000000.0
2006-12-13 21:35:00,5.63748,5.63861,5.63623,5.63623,20000000.0
2006-12-13 21:36:00,5.63704,5.63734,5.63595,5.63624,19000000.0
2006-12-13 21:37:00,5.63611,5.6373,5.63569,5.63596,19000000.0
2006-12-13 21:38:00,5.63624,5.63761,5.63616,5.63676,13000000.0
2006-12-13 21:39:00,5.63744,5.6378,5.63644,5.63644,17000000.0
2006-12-13 21:40:00,5.63673,5.6372,5.63622,5.63694,7000000.0
2006-12-13 21:41:00,5.63721,5.63739,5.63645,5.6366,11000000.0
2006-12-13 21:42:00,5.63705,5.63705,5.63537,5.63597,18000000.0
2006-12-13 21:43:00,5.63585,5.63679,5.63511,5.63665,13000000.0
2006-12-13 21:44:00,5.63665,5.63684,5.63582,5.63676,16000000.0
2006-12-13 21:45:00,5.63654,5.63709,5.6355,5.63627,11000000.0
2006-12-13 21:46:00,5.63641,5.63729,5.6358,5.637,13000000.0
2006-12-13 21:47:00,5.63693,5.63704,5.63599,5.63636,13000000.0
2006-12-13 21:48:00,5.63621,5.63707,5.63526,5.63526,17000000.0
2006-12-13 21:49:00,5.63504,5.63547,5.63504,5.63518,8000000.0
2006-12-13 21:50:00,5.63526,5.63667,5.63516,5.63516,11000000.0
2006-12-13 21:51:00,5.63527,5.63556,5.63525,5.63547,13000000.0
2006-12-13 21:52:00,5.63665,5.6372,5.63581,5.63603,13000000.0
2006-12-13 21:53:00,5.63594,5.6372,5.63582,5.63678,14000000.0
2006-12-13 21:54:00,5.6377,5.63792,5.63655,5.63776,11000000.0
2006-12-13 21:55:00,5.63768,5.63783,5.63637,5.63637,17000000.0
2006-12-13 21:56:00,5.63694,5.63829,5.63694,5.63798,12000000.0
2006-12-13 21:57:00,5.6376,5.63808,5.63664,5.63714,16000000.0
2006-12-13 21:58:00,5.63731,5.63847,5.63717,5.63847,9000000.0
2006-12-13 21:59:00,5.63709,5.6388,5.63709,5.63815,18000000.0
2006-12-13 22:00:00,5.63818,5.63883,5.63743,5.63866,13000000.0
2006-12-13 22:01:00,5.63857,5.63857,5.63695,5.6372,11000000.0
2006-12-13 22:02:00,5.63735,5.63765,5.63629,5.63641,17000000.0
2006-12-13 22:03:00,5.63623,5.63758,5.63605,5.63605,23000000.0
2006-12-13 22:04:00,5.63669,5.63751,5.63619,5.63619,15000000.0
2006-12-13 22:05:00,5.63574,5.63736,5.63564,5.63736,14000000.0
2006-12-13 22:06:00,5.63836,5.63836,5.63706,5.63742,15000000.0
2006-12-13 22:07:00,5.63756,5.63823,5.63692,5.63769,9000000.0
2006-12-13 22:08:00,5.63802,5.63802,5.63671,5.63746,18000000.0
2006-12-13 22:09:00,5.6378,5.6387,5.63741,5.63772,11000000.0
2006-12-13 22:10:00,5.63802,5.63853,5.63779,5.63846,7000000.0
2006-12-13 22:11:00,5.63918,5.63949,5.63808,5.63826,8000000.0
2006-12-13 22:12:00,5.63828,5.63959,5.63783,5.63853,16000000.0
2006-12-13 22:13:00,5.63847,5.63933,5.63772,5.63843,24000000.0
2006-12-13 22:14:00,5.63822,5.63896,5.63789,5.63863,9000000.0
2006-12-13 22:15:00,5.63839,5.63968,5.6383,5.63901,10000000.0
2006-12-13 22:16:00,5.63948,5.64016,5.63876,5.64016,13000000.0
2006-12-13 22:17:00,5.64013,5.64077,5.63869,5.63953,20000000.0
2006-12-13 22:18:00,5.64054,5.64064,5.63974,5.64001,11000000.0
2006-12-13 22:19:00,5.63955,5.6401,5.63848,5.63986,15000000.0
2006-12-13 22:20:00,5.63851,5.63979,5.63807,5.63873,16000000.0
2006-12-13 22:21:00,5.63857,5.63915,5.63781,5.63822,12000000.0
2006-12-13 22:22:00,5.63789,5.63926,5.63738,5.63799,14000000.0
2006-12-13 22:23:00,5.63812,5.6393,5.63795,5.63795,11000000.0
2006-12-13 22:24:00,5.63819,5.63906,5.63772,5.63873,16000000.0
2006-12-13 22:25:00,5.63831,5.6385,5.63778,5.63807,14000000.0
2006-12-13 22:26:00,5.63849,5.63919,5.63803,5.63919,10000000.0
2006-12-13 22:27:00,5.63917,5.63986,5.63835,5.6386,14000000.0
2006-12-13 22:28:00,5.63793,5.63924,5.6378,5.63896,12000000.0
2006-12-13 22:29:00,5.63784,5.63883,5.63765,5.63783,13000000.0
2006-12-13 22:30:00,5.63754,5.63864,5.63735,5.63827,8000000.0
2006-12-13 22:31:00,5.63819,5.63867,5.63762,5.63762,11000000.0
2006-12-13 22:32:00,5.63747,5.63838,5.63708,5.63713,20000000.0
2006-12-13 22:33:00,5.6372,5.63816,5.63704,5.63816,11000000.0
2006-12-13 22:34:00,5.63787,5.63833,5.63713,5.63735,10000000.0
2006-12-13 22:35:00,5.63743,5.63826,5.63727,5.63744,13000000.0
2006-12-13 22:36:00,5.63771,5.63775,5.63609,5.63724,9000000.0
2006-12-13 22:37:00,5.63651,5.63715,5.63601,5.63601,13000000.0
2006-12-13 22:38:00,5.63694,5.6373,5.63641,5.63646,9000000.0
2006-12-13 22:39:00,5.63603,5.63701,5.63554,5.63599,12000000.0
2006-12-13 22:40:00,5.63559,5.63732,5.63559,5.63602,9000000.0
2006-12-13 22:41:00,5.63619,5.63738,5.63611,5.63738,14000000.0
2006-12-13 22:42:00,5.63662,5.63754,5.63629,5.63658,13000000.0
2006-12-13 22:43:00,5.63662,5.63779,5.63599,5.63693,12000000.0
2006-12-13 22:44:00,5.63728,5.63768,5.63618,5.63763,15000000.0
2006-12-13 22:45:00,5.63639,5.63733,5.63614,5.63614,13000000.0
2006-12-13 22:46:00,5.6367,5.63821,5.6367,5.63768,14000000.0
2006-12-13 22:47:00,5.63695,5.63767,5.63679,5.63757,15000000.0
2006-12-13 22:48:00,5.63797,5.63797,5.63595,5.63595,13000000.0
2006-12-13 22:49:00,5.63589,5.63773,5.63589,5.63667,13000000.0
2006-12-13 22:50:00,5.6377,5.63832,5.63622,5.63641,15000000.0
2006-12-13 22:51:00,5.63619,5.63718,5.63576,5.63698,14000000.0
2006-12-13 22:52:00,5.63749,5.63751,5.63614,5.63625,9000000.0
2006-12-13 22:53:00,5.6369,5.63717,5.63539,5.63657,15000000.0
2006-12-13 22:54:00,5.63612,5.63661,5.63517,5.63573,17000000.0
2006-12-13 22:55:00,5.63522,5.63522,5.63379,5.63494,16000000.0
2006-12-13 22:56:00,5.63481,5.63558,5.63408,5.63486,13000000.0
2006-12-13 22:57:00,5.6351,5.63523,5.63419,5.63521,8000000.0
2006-12-13 22:58:00,5.63529,5.63545,5.63459,5.63545,8000000.0
2006-12-13 22:59:00,5.63527,5.63534,5.63348,5.63444,19000000.0
2006-12-13 23:00:00,5.63504,5.63504,5.63377,5.6349,10000000.0
2006-12-13 23:01:00,5.63505,5.63536,5.6341,5.63536,7000000.0
2006-12-13 23:02:00,5.6336,5.63475,5.63289,5.63322,15000000.0
2006-12-13 23:03:00,5.63201,5.63434,5.63201,5.63434,17000000.0
2006-12-13 23:04:00,5.63387,5.63409,5.63223,5.63271,19000000.0
2006-12-13 23:05:00,5.63249,5.63288,5.63212,5.63288,9000000.0
2006-12-13 23:06:00,5.63343,5.63392,5.63203,5.63277,12000000.0
2006-12-13 23:07:00,5.63321,5.63387,5.63273,5.63374,14000000.0
2006-12-13 23:08:00,5.63375,5.63375,5.63244,5.63251,16000000.0
2006-12-13 23:09:00,5.63265,5.6338,5.63265,5.6333,9000000.0
2006-12-13 23:10:00,5.63313,5.63333,5.63232,5.63238,12000000.0
2006-12-13 23:11:00,5.63289,5.63335,5.63195,5.63287,14000000.0
2006-12-13 23:12:00,5.63324,5.63338,5.63195,5.63198,7000000.0
2006-12-13 23:13:00,5.63309,5.63371,5.6322,5.63237,14000000.0
2006-12-13 23:14:00,5.63216,5.63318,5.6321,5.63214,19000000.0
2006-12-13 23:15:00,5.63268,5.63304,5.63185,5.63304,13000000.0
2006-12-13 23:16:00,5.6318,5.6329,5.63149,5.63264,15000000.0
2006-12-13 23:17:00,5.63244,5.63305,5.63191,5.63212,11000000.0
2006-12-13 23:18:00,5.63168,5.63313,5.63166,5.63313,12000000.0
2006-12-13 23:19:00,5.63282,5.63282,5.63171,5.63213,14000000.0
2006-12-13 23:20:00,5.63165,5.63278,5.63123,5.63278,19000000.0
2006-12-13 23:21:00,5.63138,5.63302,5.63138,5.63239,7000000.0
2006-12-13 23:22:00,5.63156,5.63281,5.63118,5.63118,15000000.0
2006-12-13 23:23:00,5.6314,5.63258,5.6314,5.63175,11000000.0
2006-12-13 23:24:00,5.63108,5.63247,5.63108,5.63155,14000000.0
2006-12-13 23:25:00,5.63282,5.63316,5.63228,5.63293,11000000.0
2006-12-13 23:26:00,5.63229,5.63308,5.63177,5.63308,14000000.0
2006-12-13 23:27:00,5.63272,5.63272,5.63136,5.63136,11000000.0
2006-12-13 23:28:00,5.63133,5.63338,5.63133,5.63338,12000000.0
2006-12-13 23:29:00,5.63204,5.63331,5.6316,5.63251,16000000.0
2006-12-13 23:30:00,5.63233,5.63276,5.63179,5.63179,20000000.0
2006-12-13 23:31:00,5.63128,5.63128,5.63007,5.63077,11000000.0
2006-12-13 23:32:00,5.63132,5.63276,5.6306,5.63276,16000000.0
2006-12-13 23:33:00,5.6333,5.63413,5.63246,5.63346,12000000.0
2006-12-13 23:34:00,5.63262,5.634,5.63262,5.63329,13000000.0
2006-12-13 23:35:00,5.63329,5.63367,5.63234,5.63234,9000000.0
2006-12-13 23:36:00,5.63283,5.63376,5.63231,5.63295,9000000.0
2006-12-13 23:37:00,5.63315,5.63371,5.63279,5.63349,14000000.0
2006-12-13 23:38:00,5.63247,5.63362,5.63247,5.63285,13000000.0
2006-12-13 23:39:00,5.63294,5.63388,5.63266,5.63295,17000000.0
2006-12-13 23:40:00,5.63317,5.63494,5.63316,5.6347,12000000.0
2006-12-13 23:41:00,5.6348,5.6348,5.63294,5.63383,17000000.0
2006-12-13 23:42:00,5.63293,5.63409,5.63283,5.63409,22000000.0
2006-12-13 23:43:00,5.63319,5.63399,5.6324,5.63287,15000000.0
2006-12-13 23:44:00,5.63349,5.63349,5.63281,5.63303,14000000.0
2006-12-13 23:45:00,5.63317,5.63446,5.63302,5.63359,20000000.0
2006-12-13 23:46:00,5.63304,5.63346,5.63216,5.63305,14000000.0
2006-12-13 23:47:00,5.63295,5.63314,5.63213,5.63303,10000000.0
2006-12-13 23:48:00,5.63392,5.634,5.63234,5.63303,18000000.0
2006-12-13 23:49:00,5.6328,5.63329,5.63242,5.63314,14000000.0
2006-12-13 23:50:00,5.63339,5.63341,5.63235,5.6329,13000000.0
2006-12-13 23:51:00,5.63188,5.63368,5.63188,5.63297,8000000.0
2006-12-13 23:52:00,5.63388,5.63388,5.63286,5.63286,16000000.0
2006-12-13 23:53:00,5.63323,5.63472,5.6329,5.63368,18000000.0
2006-12-13 23:54:00,5.63345,5.63412,5.63313,5.63336,12000000.0
2006-12-13 23:55:00,5.63413,5.63472,5.63316,5.63472,19000000.0
2006-12-13 23:56:00,5.63459,5.6346,5.63304,5.63357,14000000.0
2006-12-13 23:57:00,5.63364,5.63476,5.63335,5.63354,16000000.0
2006-12-13 23:58:00,5.6335,5.6347,5.6331,5.63382,13000000.0
2006-12-13 23:59:00,5.63343,5.63448,5.63312,5.63418,14000000.0
2006-12-14 00:00:00,5.63355,5.63468,5.63351,5.63367,17000000.0
2006-12-14 00:01:00,5.63436,5.63475,5.6332,5.63475,12000000.0
2006-12-14 00:02:00,5.6346,5.6346,5.63326,5.63326,15000000.0
2006-12-14 00:03:00,5.6337,5.63487,5.63297,5.63487,14000000.0
2006-12-14 00:04:00,5.63497,5.63529,5.63351,5.63374,12000000.0
2006-12-14 00:05:00,5.6338,5.63503,5.63369,5.63414,12000000.0
2006-12-14 00:06:00,5.63376,5.63403,5.63321,5.63393,12000000.0
2006-12-14 00:07:00,5.63418,5.63446,5.63371,5.63371,11000000.0
2006-12-14 00:08:00,5.6339,5.63511,5.63382,5.63415,15000000.0
2006-12-14 00:09:00,5.63422,5.63546,5.6338,5.63394,12000000.0
2006-12-14 00:10:00,5.6349,5.63599,5.63362,5.63435,19000000.0
2006-12-14 00:11:00,5.63413,5.63482,5.6335,5.6335,8000000.0
2006-12-14 00:12:00,5.63384,5.63471,5.63384,5.63389,9000000.0
2006-12-14 00:13:00,5.63423,5.6345,5.63322,5.63322,13000000.0
2006-12-14 00:14:00,5.63343,5.63506,5.63343,5.63398,14000000.0
2006-12-14 00:15:00,5.63396,5.63486,5.63344,5.63376,12000000.0
2006-12-14 00:16:00,5.63403,5.63522,5.63403,5.63421,12000000.0
2006-12-14 00:17:00,5.63409,5.63458,5.63399,5.63452,10000000.0
2006-12-14 00:18:00,5.63466,5.63466,5.63354,5.63451,19000000.0
2006-12-14 00:19:00,5.6346,5.635,5.6338,5.6338,12000000.0
2006-12-14 00:20:00,5.63423,5.6349,5.63418,5.63441,11000000.0
2006-12-14 00:21:00,5.63457,5.63468,5.63371,5.63396,14000000.0
2006-12-14 00:22:00,5.63371,5.63497,5.63339,5.63422,13000000.0
2006-12-14 00:23:00,5.6337,5.63479,5.63354,5.63366,13000000.0
2006-12-14 00:24:00,5.63496,5.63496,5.63374,5.63432,9000000.0
2006-12-14 00:25:00,5.63411,5.63411,5.63322,5.63391,13000000.0
2006-12-14 00:26:00,5.63396,5.63479,5.63329,5.63421,14000000.0
2006-12-14 00:27:00,5.63455,5.63507,5.63381,5.63424,15000000.0
2006-12-14 00:28:00,5.63485,5.63485,5.63362,5.63362,7000000.0
2006-12-14 00:29:00,5.63366,5.63453,5.63366,5.6345,17000000.0
2006-12-14 00:30:00,5.6354,5.63544,5.63398,5.63401,9000000.0
2006-12-14 00:31:00,5.6343,5.63565,5.6343,5.63474,13000000.0
2006-12-14 00:32:00,5.63509,5.63539,5.63468,5.63468,8000000.0
2006-12-14 00:33:00,5.63421,5.63525,5.63421,5.63463,19000000.0
2006-12-14 00:34:00,5.63515,5.63574,5.63433,5.63574,15000000.0
2006-12-14 00:35:00,5.63599,5.6363,5.63483,5.63516,12000000.0
2006-12-14 00:36:00,5.63551,5.63708,5.63468,5.63708,15000000.0
2006-12-14 00:37:00,5.63689,5.6376,5.63628,5.63748,15000000.0
2006-12-14 00:38:00,5.63578,5.63715,5.63578,5.63658,18000000.0
2006-12-14 00:39:00,5.63636,5.63717,5.63585,5.63611,20000000.0
2006-12-14 00:40:00,5.63587,5.63627,5.63537,5.63537,10000000.0
2006-12-14 00:41:00,5.63615,5.63742,5.63594,5.63742,9000000.0
2006-12-14 00:42:00,5.63549,5.63647,5.63536,5.63647,16000000.0
2006-12-14 00:43:00,5.63645,5.63645,5.63545,5.63545,16000000.0
2006-12-14 00:44:00,5.63517,5.63639,5.63468,5.63468,10000000.0
2006-12-14 00:45:00,5.63571,5.63574,5.63397,5.63397,16000000.0
2006-12-14 00:46:00,5.63368,5.6339,5.63364,5.63386,12000000.0
2006-12-14 00:47:00,5.6339,5.6339,5.63353,5.6338,8000000.0
2006-12-14 00:48:00,5.63391,5.63391,5.63359,5.63369,16000000.0
2006-12-14 00:49:00,5.63446,5.63644,5.63446,5.63499,11000000.0
2006-12-14 00:50:00,5.63482,5.63656,5.63477,5.6358,9000000.0
2006-12-14 00:51:00,5.63651,5.63658,5.63574,5.63575,9000000.0
2006-12-14 00:52:00,5.63519,5.63635,5.63483,5.63611,18000000.0
2006-12-14 00:53:00,5.63564,5.63662,5.63502,5.63546,12000000.0
2006-12-14 00:54:00,5.63509,5.63664,5.63509,5.63587,12000000.0
2006-12-14 00:55:00,5.63605,5.63632,5.63539,5.63597,11000000.0
2006-12-14 00:56:00,5.63557,5.63633,5.6351,5.63518,14000000.0
2006-12-14 00:57:00,5.63601,5.63734,5.63579,5.63592,15000000.0
2006-12-14 00:58:00,5.63564,5.63686,5.63537,5.63566,9000000.0
2006-12-14 00:59:00,5.63584,5.63641,5.63533,5.63533,17000000.0
2006-12-14 01:00:00,5.63556,5.63632,5.63522,5.63522,12000000.0
2006-12-14 01:01:00,5.63521,5.63595,5.63521,5.63579,15000000.0
2006-12-14 01:02:00,5.63599,5.63669,5.63559,5.6357,10000000.0
2006-12-14 01:03:00,5.63537,5.63623,5.63467,5.63541,13000000.0
2006-12-14 01:04:00,5.63588,5.63588,5.63405,5.63479,13000000.0
2006-12-14 01:05:00,5.63478,5.63572,5.63428,5.63446,13000000.0
2006-12-14 01:06:00,5.63445,5.63553,5.63368,5.63474,12000000.0
2006-12-14 01:07:00,5.63411,5.63485,5.63358,5.63381,13000000.0
2006-12-14 01:08:00,5.63425,5.63594,5.63412,5.63478,15000000.0
2006-12-14 01:09:00,5.6343,5.63541,5.63427,5.63463,17000000.0
2006-12-14 01:10:00,5.63462,5.63525,5.63377,5.63377,10000000.0
2006-12-14 01:11:00,5.6338,5.63553,5.6338,5.63553,11000000.0
2006-12-14 01:12:00,5.6357,5.6358,5.63417,5.63417,10000000.0
2006-12-14 01:13:00,5.63525,5.63552,5.63435,5.63435,11000000.0
2006-12-14 01:14:00,5.63424,5.63439,5.63371,5.63378,13000000.0
2006-12-14 01:15:00,5.63421,5.63542,5.63414,5.63414,9000000.0
2006-12-14 01:16:00,5.63389,5.63515,5.63373,5.63373,12000000.0
2006-12-14 01:17:00,5.6343,5.63582,5.6343,5.63582,11000000.0
2006-12-14 01:18:00,5.63552,5.6358,5.63415,5.63415,12000000.0
2006-12-14 01:19:00,5.63402,5.635,5.63402,5.635,19000000.0
2006-12-14 01:20:00,5.63486,5.63521,5.63414,5.63414,11000000.0
2006-12-14 01:21:00,5.63529,5.63586,5.63462,5.63493,12000000.0
2006-12-14 01:22:00,5.63474,5.6357,5.63451,5.63457,9000000.0
2006-12-14 01:23:00,5.6344,5.63527,5.63408,5.63447,13000000.0
2006-12-14 01:24:00,5.63409,5.63437,5.63356,5.63356,14000000.0
2006-12-14 01:25:00,5.63385,5.63548,5.63385,5.63512,11000000.0
2006-12-14 01:26:00,5.63444,5.63487,5.63372,5.63449,10000000.0
2006-12-14 01:27:00,5.63415,5.63444,5.63385,5.63407,17000000.0
2006-12-14 01:28:00,5.63391,5.63497,5.63365,5.63408,13000000.0
2006-12-14 01:29:00,5.63533,5.63533,5.63348,5.63348,19000000.0
2006-12-14 01:30:00,5.63351,5.6347,5.63321,5.63409,15000000.0
2006-12-14 01:31:00,5.63377,5.6341,5.63276,5.63276,15000000.0
2006-12-14 01:32:00,5.63287,5.6342,5.63287,5.63313,12000000.0
2006-12-14 01:33:00,5.63299,5.63348,5.63202,5.63202,8000000.0
2006-12-14 01:34:00,5.63338,5.6334,5.63224,5.6334,18000000.0
2006-12-14 01:35:00,5.63296,5.63344,5.63218,5.63218,12000000.0
2006-12-14 01:36:00,5.63208,5.63329,5.63208,5.63325,16000000.0
2006-12-14 01:37:00,5.63259,5.6336,5.63259,5.63294,15000000.0
2006-12-14 01:38:00,5.63299,5.63326,5.63292,5.63316,18000000.0
2006-12-14 01:39:00,5.6338,5.6338,5.63227,5.63299,10000000.0
2006-12-14 01:40:00,5.63353,5.6341,5.63322,5.63359,11000000.0
2006-12-14 01:41:00,5.6335,5.63384,5.63246,5.63298,16000000.0
2006-12-14 01:42:00,5.63258,5.63291,5.6322,5.6322,14000000.0
2006-12-14 01:43:00,5.63215,5.63374,5.63215,5.63231,16000000.0
2006-12-14 01:44:00,5.63248,5.63329,5.63197,5.63197,15000000.0
2006-12-14 01:45:00,5.63221,5.6333,5.63162,5.63229,16000000.0
2006-12-14 01:46:00,5.63123,5.63286,5.63121,5.63166,9000000.0
2006-12-14 01:47:00,5.63206,5.6335,5.63155,5.63181,17000000.0
2006-12-14 01:48:00,5.63155,5.63221,5.63103,5.63179,16000000.0
2006-12-14 01:49:00,5.63143,5.63236,5.63141,5.63226,10000000.0
2006-12-14 01:50:00,5.63249,5.63278,5.63138,5.63173,11000000.0
2006-12-14 01:51:00,5.63183,5.63246,5.63126,5.63184,12000000.0
2006-12-14 01:52:00,5.63217,5.63273,5.63172,5.63223,12000000.0
2006-12-14 01:53:00,5.63177,5.63218,5.6313,5.63143,18000000.0
2006-12-14 01:54:00,5.63168,5.63279,5.63151,5.63267,14000000.0
2006-12-14 01:55:00,5.63245,5.63285,5.63118,5.63133,18000000.0
2006-12-14 01:56:00,5.63168,5.63229,5.6308,5.63093,8000000.0
2006-12-14 01:57:00,5.63172,5.6322,5.63105,5.632,13000000.0
2006-12-14 01:58:00,5.63238,5.63297,5.63158,5.63201,11000000.0
2006-12-14 01:59:00,5.63141,5.63328,5.63136,5.63315,11000000.0
2006-12-14 02:00:00,5.63267,5.63276,5.63216,5.6322,16000000.0
2006-12-14 02:01:00,5.63222,5.63397,5.63167,5.63397,21000000.0
2006-12-14 02:02:00,5.63343,5.63361,5.63283,5.63353,10000000.0
2006-12-14 02:03:00,5.63459,5.63459,5.63296,5.63401,8000000.0
2006-12-14 02:04:00,5.6338,5.63398,5.6322,5.63398,14000000.0
2006-12-14 02:05:00,5.63337,5.63372,5.63277,5.63342,14000000.0
2006-12-14 02:06:00,5.63308,5.63313,5.6328,5.63313,15000000.0
2006-12-14 02:07:00,5.6333,5.63399,5.6332,5.63362,10000000.0
2006-12-14 02:08:00,5.63354,5.63456,5.63224,5.63224,16000000.0
2006-12-14 02:09:00,5.63353,5.63437,5.63283,5.63362,18000000.0
2006-12-14 02:10:00,5.63372,5.63451,5.63301,5.63376,16000000.0
2006-12-14 02:11:00,5.6334,5.63479,5.6332,5.63414,14000000.0
2006-12-14 02:12:00,5.63371,5.6348,5.63314,5.63407,10000000.0
2006-12-14 02:13:00,5.63406,5.63485,5.63366,5.63377,15000000.0
2006-12-14 02:14:00,5.63458,5.63585,5.63422,5.63438,19000000.0
2006-12-14 02:15:00,5.63595,5.63655,5.63489,5.63515,12000000.0
2006-12-14 02:16:00,5.63484,5.63642,5.63442,5.636,18000000.0
2006-12-14 02:17:00,5.63417,5.63504,5.63339,5.63463,14000000.0
2006-12-14 02:18:00,5.63431,5.63487,5.63334,5.63487,12000000.0
2006-12-14 02:19:00,5.6335,5.63523,5.6335,5.63402,14000000.0
2006-12-14 02:20:00,5.63499,5.63508,5.6336,5.63508,13000000.0
2006-12-14 02:21:00,5.63559,5.63565,5.63413,5.63518,15000000.0
2006-12-14 02:22:00,5.63514,5.63539,5.63398,5.63407,13000000.0
2006-12-14 02:23:00,5.63452,5.63513,5.63409,5.63508,16000000.0
2006-12-14 02:24:00,5.63466,5.63466,5.63373,5.63454,17000000.0
2006-12-14 02:25:00,5.63431,5.63434,5.63359,5.63409,10000000.0
2006-12-14 02:26:00,5.63426,5.63449,5.63313,5.6335,13000000.0
2006-12-14 02:27:00,5.63404,5.63463,5.63316,5.63318,7000000.0
2006-12-14 02:28:00,5.63423,5.63474,5.63308,5.63378,9000000.0
2006-12-14 02:29:00,5.63515,5.63521,5.63375,5.63449,20000000.0
2006-12-14 02:30:00,5.63462,5.63524,5.6341,5.63442,11000000.0
2006-12-14 02:31:00,5.63429,5.63486,5.63375,5.63383,9000000.0
2006-12-14 02:32:00,5.63527,5.63535,5.6343,5.63431,13000000.0
2006-12-14 02:33:00,5.63429,5.6355,5.63422,5.63441,14000000.0
2006-12-14 02:34:00,5.6345,5.63515,5.63378,5.63515,17000000.0
2006-12-14 02:35:00,5.63472,5.63564,5.63402,5.63402,15000000.0
2006-12-14 02:36:00,5.63425,5.63578,5.63414,5.63574,14000000.0
2006-12-14 02:37:00,5.63428,5.6356,5.63428,5.63549,13000000.0
2006-12-14 02:38:00,5.63452,5.63559,5.63391,5.63507,14000000.0
2006-12-14 02:39:00,5.63496,5.63531,5.63445,5.63472,15000000.0
2006-12-14 02:40:00,5.63537,5.63589,5.63476,5.63527,12000000.0
2006-12-14 02:41:00,5.63477,5.63556,5.63474,5.6349,13000000.0
2006-12-14 02:42:00,5.63554,5.63558,5.63448,5.63492,16000000.0
2006-12-14 02:43:00,5.63526,5.63541,5.63404,5.63409,18000000.0
2006-12-14 02:44:00,5.63486,5.63591,5.63463,5.63522,10000000.0
2006-12-14 02:45:00,5.63513,5.63598,5.63492,5.63551,14000000.0
2006-12-14 02:46:00,5.63631,5.63634,5.63483,5.6353,18000000.0
2006-12-14 02:47:00,5.63485,5.63553,5.63438,5.63438,17000000.0
2006-12-14 02:48:00,5.63451,5.6357,5.63436,5.63526,7000000.0
2006-12-14 02:49:00,5.63567,5.63589,5.63478,5.63521,13000000.0
2006-12-14 02:50:00,5.63475,5.635,5.63471,5.63471,14000000.0
2006-12-14 02:51:00,5.63484,5.63689,5.63484,5.63567,15000000.0
2006-12-14 02:52:00,5.63523,5.63704,5.63523,5.63564,15000000.0
2006-12-14 02:53:00,5.63565,5.63644,5.63556,5.63613,9000000.0
2006-12-14 02:54:00,5.6362,5.63726,5.63549,5.63635,13000000.0
2006-12-14 02:55:00,5.63736,5.63736,5.63574,5.63712,11000000.0
2006-12-14 02:56:00,5.63661,5.63721,5.63544,5.63544,18000000.0
2006-12-14 02:57:00,5.63692,5.63775,5.63602,5.63638,13000000.0
2006-12-14 02:58:00,5.63578,5.63647,5.6355,5.63551,9000000.0
2006-12-14 02:59:00,5.63587,5.63712,5.63577,5.63577,14000000.0
2006-12-14 03:00:00,5.63541,5.63715,5.63541,5.63689,11000000.0
2006-12-14 03:01:00,5.6368,5.63689,5.63608,5.63689,11000000.0
2006-12-14 03:02:00,5.63678,5.63691,5.63594,5.63622,11000000.0
2006-12-14 03:03:00,5.63606,5.63627,5.63504,5.63616,23000000.0
2006-12-14 03:04:00,5.63644,5.63644,5.63546,5.63546,11000000.0
2006-12-14 03:05:00,5.63551,5.6367,5.63521,5.63612,17000000.0
2006-12-14 03:06:00,5.63663,5.63684,5.63541,5.63653,9000000.0
2006-12-14 03:07:00,5.6367,5.63757,5.63627,5.63643,15000000.0
2006-12-14 03:08:00,5.63679,5.63785,5.63616,5.63708,12000000.0
2006-12-14 03:09:00,5.63699,5.63777,5.63634,5.63661,15000000.0
2006-12-14 03:10:00,5.63632,5.6377,5.63603,5.6377,19000000.0
2006-12-14 03:11:00,5.63768,5.6378,5.63643,5.63654,15000000.0
2006-12-14 03:12:00,5.63681,5.6376,5.63609,5.63703,18000000.0
2006-12-14 03:13:00,5.6375,5.63823,5.63723,5.63763,18000000.0
2006-12-14 03:14:00,5.63778,5.63871,5.63772,5.63777,10000000.0
2006-12-14 03:15:00,5.63753,5.63847,5.63749,5.63774,7000000.0
2006-12-14 03:16:00,5.63829,5.63878,5.63812,5.63859,8000000.0
2006-12-14 03:17:00,5.63845,5.63865,5.63771,5.63787,10000000.0
2006-12-14 03:18:00,5.63773,5.63853,5.63725,5.63772,15000000.0
2006-12-14 03:19:00,5.63729,5.63822,5.63722,5.63766,10000000.0
2006-12-14 03:20:00,5.63724,5.63738,5.63677,5.63718,16000000.0
2006-12-14 03:21:00,5.63703,5.63839,5.6369,5.638,11000000.0
2006-12-14 03:22:00,5.6374,5.6374,5.6364,5.63685,10000000.0
2006-12-14 03:23:00,5.63718,5.63898,5.63718,5.63865,12000000.0
2006-12-14 03:24:00,5.6386,5.6386,5.63715,5.63717,13000000.0
2006-12-14 03:25:00,5.63778,5.63845,5.63717,5.63792,11000000.0
2006-12-14 03:26:00,5.63769,5.63871,5.63704,5.63736,13000000.0
2006-12-14 03:27:00,5.63775,5.63804,5.63618,5.63618,14000000.0
2006-12-14 03:28:00,5.63562,5.637,5.63537,5.63656,18000000.0
2006-12-14 03:29:00,5.63551,5.637,5.63544,5.637,15000000.0
2006-12-14 03:30:00,5.63566,5.63674,5.63542,5.63571,10000000.0
2006-12-14 03:31:00,5.63548,5.63557,5.63529,5.63541,13000000.0
2006-12-14 03:32:00,5.63522,5.63558,5.63522,5.63545,16000000.0
2006-12-14 03:33:00,5.6356,5.6362,5.6356,5.63612,13000000.0
2006-12-14 03:34:00,5.63614,5.63639,5.63544,5.63564,16000000.0
2006-12-14 03:35:00,5.63593,5.63643,5.63563,5.63563,10000000.0
2006-12-14 03:36:00,5.63612,5.63692,5.63599,5.63599,11000000.0
2006-12-14 03:37:00,5.63554,5.63621,5.6347,5.63545,13000000.0
2006-12-14 03:38:00,5.63541,5.63581,5.6342,5.63539,13000000.0
2006-12-14 03:39:00,5.6348,5.63578,5.63455,5.63455,13000000.0
2006-12-14 03:40:00,5.6344,5.63505,5.63388,5.63388,12000000.0
2006-12-14 03:41:00,5.63389,5.63529,5.6338,5.63428,16000000.0
2006-12-14 03:42:00,5.63422,5.6349,5.63362,5.63374,21000000.0
2006-12-14 03:43:00,5.6341,5.6353,5.63372,5.63372,18000000.0
2006-12-14 03:44:00,5.63354,5.63424,5.63354,5.63424,15000000.0
2006-12-14 03:45:00,5.63389,5.63474,5.63356,5.63401,9000000.0
2006-12-14 03:46:00,5.63427,5.63499,5.63351,5.63499,8000000.0
2006-12-14 03:47:00,5.635,5.635,5.63326,5.63412,11000000.0
2006-12-14 03:48:00,5.63329,5.63351,5.63234,5.63234,9000000.0
2006-12-14 03:49:00,5.63241,5.63421,5.63241,5.63263,16000000.0
2006-12-14 03:50:00,5.63288,5.63306,5.63239,5.63291,19000000.0
2006-12-14 03:51:00,5.63323,5.63405,5.63321,5.63398,9000000.0
2006-12-14 03:52:00,5.6338,5.6338,5.63275,5.63294,19000000.0
2006-12-14 03:53:00,5.63281,5.63356,5.63229,5.63229,10000000.0
2006-12-14 03:54:00,5.63227,5.63391,5.63227,5.63252,17000000.0
2006-12-14 03:55:00,5.63264,5.63374,5.63264,5.63304,16000000.0
2006-12-14 03:56:00,5.63314,5.63371,5.63304,5.63304,7000000.0
2006-12-14 03:57:00,5.63282,5.63287,5.63257,5.6327,11000000.0
2006-12-14 03:58:00,5.6329,5.63376,5.63267,5.63318,12000000.0
2006-12-14 03:59:00,5.6335,5.63476,5.6335,5.63381,17000000.0
2006-12-14 04:00:00,5.63341,5.63412,5.63276,5.63358,12000000.0
2006-12-14 04:01:00,5.63347,5.63456,5.63315,5.63456,16000000.0
2006-12-14 04:02:00,5.63453,5.63511,5.63418,5.63418,14000000.0
2006-12-14 04:03:00,5.63368,5.63494,5.63368,5.63442,12000000.0
2006-12-14 04:04:00,5.63437,5.63507,5.63417,5.63434,16000000.0
2006-12-14 04:05:00,5.63435,5.63561,5.63346,5.63427,13000000.0
2006-12-14 04:06:00,5.63403,5.63477,5.63367,5.63427,16000000.0
2006-12-14 04:07:00,5.63464,5.63509,5.63404,5.63404,13000000.0
2006-12-14 04:08:00,5.63446,5.63529,5.63375,5.63375,14000000.0
2006-12-14 04:09:00,5.63339,5.6348,5.63339,5.63428,10000000.0
2006-12-14 04:10:00,5.63474,5.63523,5.63406,5.63418,12000000.0
2006-12-14 04:11:00,5.63428,5.63518,5.63371,5.63371,14000000.0
2006-12-14 04:12:00,5.63377,5.63423,5.63329,5.63363,19000000.0
2006-12-14 04:13:00,5.63383,5.63438,5.63314,5.63398,20000000.0
2006-12-14 04:14:00,5.63402,5.63506,5.63311,5.6333,12000000.0
2006-12-14 04:15:00,5.63475,5.63495,5.63359,5.63391,8000000.0
2006-12-14 04:16:00,5.63428,5.63519,5.63312,5.63312,13000000.0
2006-12-14 04:17:00,5.63294,5.6347,5.63291,5.6337,15000000.0
2006-12-14 04:18:00,5.63371,5.6342,5.63346,5.63384,9000000.0
2006-12-14 04:19:00,5.63425,5.63541,5.63406,5.63518,12000000.0
2006-12-14 04:20:00,5.63538,5.63539,5.63411,5.63411,9000000.0
2006-12-14 04:21:00,5.6343,5.63487,5.63368,5.63395,17000000.0
2006-12-14 04:22:00,5.63401,5.63401,5.63312,5.6332,14000000.0
2006-12-14 04:23:00,5.63341,5.63473,5.63341,5.6337,10000000.0
2006-12-14 04:24:00,5.63373,5.634,5.6336,5.63385,12000000.0
2006-12-14 04:25:00,5.63383,5.63394,5.63371,5.63382,10000000.0
2006-12-14 04:26:00,5.63433,5.63488,5.63388,5.63405,7000000.0
2006-12-14 04:27:00,5.63263,5.63477,5.63263,5.63411,15000000.0
2006-12-14 04:28:00,5.63385,5.6344,5.63335,5.63339,7000000.0
2006-12-14 04:29:00,5.63353,5.63483,5.63334,5.63417,14000000.0
2006-12-14 04:30:00,5.63375,5.63435,5.63329,5.63345,11000000.0
2006-12-14 04:31:00,5.63373,5.63461,5.6333,5.63388,15000000.0
2006-12-14 04:32:00,5.63363,5.63504,5.63279,5.63406,17000000.0
2006-12-14 04:33:00,5.6341,5.63586,5.6341,5.63586,14000000.0
2006-12-14 04:34:00,5.63441,5.63538,5.63441,5.63478,9000000.0
2006-12-14 04:35:00,5.63424,5.6351,5.63367,5.63426,12000000.0
2006-12-14 04:36:00,5.63374,5.63455,5.63288,5.63358,12000000.0
2006-12-14 04:37:00,5.63342,5.63477,5.63325,5.6335,12000000.0
2006-12-14 04:38:00,5.63361,5.63473,5.63319,5.63319,11000000.0
2006-12-14 04:39:00,5.63295,5.63435,5.63295,5.63405,17000000.0
2006-12-14 04:40:00,5.63431,5.63459,5.63372,5.63408,9000000.0
2006-12-14 04:41:00,5.63451,5.63462,5.63341,5.63341,10000000.0
2006-12-14 04:42:00,5.6335,5.63492,5.6335,5.63417,8000000.0
2006-12-14 04:43:00,5.63399,5.63425,5.63298,5.63378,18000000.0
2006-12-14 04:44:00,5.63393,5.63433,5.6331,5.6331,9000000.0
2006-12-14 04:45:00,5.63343,5.63413,5.63338,5.63361,9000000.0
2006-12-14 04:46:00,5.63399,5.6347,5.63341,5.63431,16000000.0
2006-12-14 04:47:00,5.63507,5.63535,5.63331,5.63361,12000000.0
2006-12-14 04:48:00,5.63367,5.63484,5.63367,5.6347,10000000.0
2006-12-14 04:49:00,5.63475,5.63521,5.63378,5.63405,16000000.0
2006-12-14 04:50:00,5.63372,5.63376,5.63323,5.63323,16000000.0
2006-12-14 04:51:00,5.63352,5.63433,5.63286,5.63286,20000000.0
2006-12-14 04:52:00,5.63367,5.63385,5.63272,5.63277,13000000.0
2006-12-14 04:53:00,5.6329,5.63327,5.6329,5.63311,11000000.0
2006-12-14 04:54:00,5.63393,5.63551,5.63393,5.63496,11000000.0
2006-12-14 04:55:00,5.63403,5.63511,5.63317,5.63482,12000000.0
2006-12-14 04:56:00,5.63443,5.63537,5.63389,5.63463,16000000.0
2006-12-14 04:57:00,5.63454,5.63495,5.63392,5.63462,7000000.0
2006-12-14 04:58:00,5.63422,5.63555,5.634,5.6347,13000000.0
2006-12-14 04:59:00,5.63544,5.63692,5.63537,5.63692,17000000.0
2006-12-14 05:00:00,5.63637,5.63648,5.63493,5.63648,10000000.0
2006-12-14 05:01:00,5.6373,5.6373,5.63562,5.6373,13000000.0
2006-12-14 05:02:00,5.63677,5.6369,5.63599,5.63601,18000000.0
2006-12-14 05:03:00,5.6373,5.63772,5.63608,5.63747,9000000.0
2006-12-14 05:04:00,5.63613,5.63736,5.63591,5.63665,12000000.0
2006-12-14 05:05:00,5.63532,5.63613,5.63469,5.63547,10000000.0
2006-12-14 05:06:00,5.63492,5.63605,5.63443,5.63605,20000000.0
2006-12-14 05:07:00,5.63464,5.63571,5.63454,5.63503,10000000.0
2006-12-14 05:08:00,5.63485,5.63547,5.63454,5.63516,17000000.0
2006-12-14 05:09:00,5.63664,5.63683,5.63527,5.63527,15000000.0
2006-12-14 05:10:00,5.63518,5.63685,5.63518,5.63665,10000000.0
2006-12-14 05:11:00,5.63691,5.63728,5.63559,5.6362,16000000.0
2006-12-14 05:12:00,5.63573,5.63619,5.63538,5.63538,7000000.0
2006-12-14 05:13:00,5.63563,5.63666,5.63543,5.63555,12000000.0
2006-12-14 05:14:00,5.63575,5.63709,5.63575,5.63703,14000000.0
2006-12-14 05:15:00,5.63639,5.63682,5.63534,5.63604,16000000.0
2006-12-14 05:16:00,5.636,5.63688,5.63512,5.63591,15000000.0
2006-12-14 05:17:00,5.63638,5.637,5.63586,5.63586,10000000.0
2006-12-14 05:18:00,5.63531,5.63707,5.63531,5.63628,13000000.0
2006-12-14 05:19:00,5.63626,5.63685,5.63526,5.63528,13000000.0
2006-12-14 05:20:00,5.6355,5.63694,5.6351,5.63629,20000000.0
2006-12-14 05:21:00,5.63623,5.63713,5.63574,5.63713,9000000.0
2006-12-14 05:22:00,5.63598,5.6367,5.63482,5.63482,17000000.0
2006-12-14 05:23:00,5.63581,5.63634,5.63523,5.6353,14000000.0
2006-12-14 05:24:00,5.63521,5.6358,5.63505,5.63516,19000000.0
2006-12-14 05:25:00,5.63514,5.63614,5.63513,5.63513,13000000.0
2006-12-14 05:26:00,5.63487,5.63639,5.63487,5.63522,13000000.0
2006-12-14 05:27:00,5.63518,5.63518,5.63463,5.63463,13000000.0
2006-12-14 05:28:00,5.63482,5.63598,5.63468,5.63531,10000000.0
2006-12-14 05:29:00,5.63529,5.63617,5.63478,5.63565,17000000.0
2006-12-14 05:30:00,5.63642,5.63656,5.63517,5.63538,21000000.0
2006-12-14 05:31:00,5.63561,5.63686,5.63524,5.63563,13000000.0
2006-12-14 05:32:00,5.63621,5.63685,5.63542,5.63649,16000000.0
2006-12-14 05:33:00,5.63599,5.63659,5.63496,5.63568,13000000.0
2006-12-14 05:34:00,5.63575,5.63656,5.6355,5.63642,13000000.0
2006-12-14 05:35:00,5.63631,5.63684,5.63521,5.63572,14000000.0
2006-12-14 05:36:00,5.63564,5.63707,5.63532,5.63547,18000000.0
2006-12-14 05:37:00,5.63539,5.63559,5.63529,5.63529,12000000.0
2006-12-14 05:38:00,5.63544,5.63598,5.63544,5.63583,13000000.0
2006-12-14 05:39:00,5.63602,5.63704,5.63505,5.63505,21000000.0
2006-12-14 05:40:00,5.636,5.63675,5.63555,5.6366,14000000.0
2006-12-14 05:41:00,5.63601,5.63601,5.63488,5.63488,13000000.0
2006-12-14 05:42:00,5.63573,5.63573,5.63441,5.63441,8000000.0
2006-12-14 05:43:00,5.63459,5.63594,5.6345,5.63522,13000000.0
2006-12-14 05:44:00,5.63515,5.63517,5.63486,5.63487,13000000.0
2006-12-14 05:45:00,5.63533,5.63632,5.63499,5.63499,24000000.0
2006-12-14 05:46:00,5.63502,5.63618,5.63421,5.63487,14000000.0
2006-12-14 05:47:00,5.63512,5.63524,5.63413,5.63418,11000000.0
2006-12-14 05:48:00,5.63428,5.63578,5.63428,5.63578,18000000.0
2006-12-14 05:49:00,5.6349,5.63505,5.63388,5.63388,10000000.0
2006-12-14 05:50:00,5.63375,5.63394,5.63357,5.63357,10000000.0
2006-12-14 05:51:00,5.63427,5.63525,5.63427,5.63449,11000000.0
2006-12-14 05:52:00,5.63462,5.63576,5.63462,5.63482,19000000.0
2006-12-14 05:53:00,5.63464,5.63598,5.63451,5.63552,15000000.0
2006-12-14 05:54:00,5.63525,5.63668,5.63506,5.6364,7000000.0
2006-12-14 05:55:00,5.63619,5.63666,5.63506,5.63645,12000000.0
2006-12-14 05:56:00,5.63564,5.63656,5.63475,5.63591,16000000.0
2006-12-14 05:57:00,5.63585,5.6361,5.63511,5.63511,11000000.0
2006-12-14 05:58:00,5.6353,5.63655,5.63473,5.63547,22000000.0
2006-12-14 05:59:00,5.63587,5.63642,5.63488,5.63507,9000000.0
2006-12-14 06:00:00,5.63531,5.63648,5.63531,5.63648,17000000.0
2006-12-14 06:01:00,5.63549,5.63705,5.63549,5.6358,18000000.0
2006-12-14 06:02:00,5.63563,5.63669,5.63484,5.63571,18000000.0
2006-12-14 06:03:00,5.63526,5.63603,5.63467,5.63526,16000000.0
2006-12-14 06:04:00,5.63463,5.63641,5.63461,5.63602,8000000.0
2006-12-14 06:05:00,5.63529,5.63618,5.63505,5.6356,10000000.0
2006-12-14 06:06:00,5.63521,5.63628,5.63485,5.63518,27000000.0
2006-12-14 06:07:00,5.63497,5.63497,5.63457,5.63483,17000000.0
2006-12-14 06:08:00,5.63494,5.63593,5.63446,5.63557,14000000.0
2006-12-14 06:09:00,5.63624,5.6365,5.63558,5.63568,13000000.0
2006-12-14 06:10:00,5.63558,5.63711,5.6355,5.63613,14000000.0
2006-12-14 06:11:00,5.6362,5.6362,5.63482,5.6355,16000000.0
2006-12-14 06:12:00,5.63529,5.63616,5.6349,5.63517,17000000.0
2006-12-14 06:13:00,5.63542,5.63656,5.63542,5.6359,14000000.0
2006-12-14 06:14:00,5.63537,5.63694,5.63536,5.63654,12000000.0
2006-12-14 06:15:00,5.63644,5.63662,5.63528,5.63596,13000000.0
2006-12-14 06:16:00,5.6362,5.63647,5.63517,5.63595,14000000.0
2006-12-14 06:17:00,5.63623,5.63623,5.63567,5.6359,11000000.0
2006-12-14 06:18:00,5.63569,5.63581,5.63444,5.63505,12000000.0
2006-12-14 06:19:00,5.63507,5.63587,5.63441,5.63563,19000000.0
2006-12-14 06:20:00,5.63517,5.63517,5.63357,5.63357,11000000.0
2006-12-14 06:21:00,5.63485,5.63529,5.63377,5.63397,9000000.0
2006-12-14 06:22:00,5.63514,5.63514,5.6337,5.63453,22000000.0
2006-12-14 06:23:00,5.63486,5.63509,5.63397,5.63412,18000000.0
2006-12-14 06:24:00,5.63439,5.63494,5.634,5.634,8000000.0
2006-12-14 06:25:00,5.63352,5.63471,5.63337,5.63377,9000000.0
2006-12-14 06:26:00,5.63424,5.63474,5.63354,5.63402,13000000.0
2006-12-14 06:27:00,5.63381,5.63467,5.63366,5.63407,15000000.0
2006-12-14 06:28:00,5.63412,5.63455,5.63336,5.63336,18000000.0
2006-12-14 06:29:00,5.63508,5.63548,5.63357,5.63538,16000000.0
2006-12-14 06:30:00,5.63566,5.63566,5.63427,5.63451,10000000.0
2006-12-14 06:31:00,5.63415,5.63522,5.63398,5.63419,13000000.0
2006-12-14 06:32:00,5.63365,5.63434,5.63365,5.63434,10000000.0
2006-12-14 06:33:00,5.63456,5.63563,5.63453,5.63563,10000000.0
2006-12-14 06:34:00,5.63458,5.63514,5.63381,5.63465,15000000.0
2006-12-14 06:35:00,5.63452,5.63546,5.6338,5.63532,13000000.0
2006-12-14 06:36:00,5.63445,5.63521,5.63359,5.63521,23000000.0
2006-12-14 06:37:00,5.6345,5.63558,5.63408,5.63508,11000000.0
2006-12-14 06:38:00,5.63475,5.63539,5.63373,5.63398,17000000.0
2006-12-14 06:39:00,5.63408,5.63472,5.63316,5.63316,8000000.0
2006-12-14 06:40:00,5.63422,5.63463,5.63378,5.63385,15000000.0
2006-12-14 06:41:00,5.63379,5.63471,5.63377,5.63471,15000000.0
2006-12-14 06:42:00,5.63461,5.63461,5.63361,5.63361,16000000.0
2006-12-14 06:43:00,5.63334,5.63485,5.63334,5.63474,12000000.0
2006-12-14 06:44:00,5.6339,5.63406,5.63257,5.63309,13000000.0
2006-12-14 06:45:00,5.633,5.634,5.633,5.63324,14000000.0
2006-12-14 06:46:00,5.63326,5.63421,5.63277,5.63301,12000000.0
2006-12-14 06:47:00,5.63305,5.63356,5.63235,5.63235,11000000.0
2006-12-14 06:48:00,5.63331,5.63351,5.63236,5.63318,15000000.0
2006-12-14 06:49:00,5.63318,5.63408,5.63293,5.63408,17000000.0
2006-12-14 06:50:00,5.63411,5.63419,5.63255,5.63362,13000000.0
2006-12-14 06:51:00,5.63369,5.63385,5.63218,5.63241,8000000.0
2006-12-14 06:52:00,5.63326,5.6342,5.63226,5.63226,14000000.0
2006-12-14 06:53:00,5.63236,5.63423,5.63236,5.63423,13000000.0
2006-12-14 06:54:00,5.63348,5.63362,5.6322,5.6322,8000000.0
2006-12-14 06:55:00,5.63203,5.63243,5.63203,5.63243,10000000.0
2006-12-14 06:56:00,5.63286,5.63348,5.63254,5.63348,11000000.0
2006-12-14 06:57:00,5.6337,5.63412,5.63224,5.63224,17000000.0
2006-12-14 06:58:00,5.63272,5.63383,5.63235,5.63302,12000000.0
2006-12-14 06:59:00,5.63242,5.63373,5.63203,5.63203,14000000.0
2006-12-14 07:00:00,5.63177,5.632,5.63168,5.632,11000000.0
2006-12-14 07:01:00,5.63387,5.63563,5.63387,5.63563,10000000.0
2006-12-14 07:02:00,5.63624,5.63624,5.63444,5.63444,14000000.0
2006-12-14 07:03:00,5.63396,5.63434,5.63327,5.63371,7000000.0
2006-12-14 07:04:00,5.63369,5.63455,5.63315,5.63363,16000000.0
2006-12-14 07:05:00,5.6335,5.63407,5.63313,5.63389,15000000.0
2006-12-14 07:06:00,5.63344,5.63419,5.63261,5.63261,16000000.0
2006-12-14 07:07:00,5.63236,5.63245,5.63218,5.63229,12000000.0
2006-12-14 07:08:00,5.63258,5.63375,5.63258,5.63346,8000000.0
2006-12-14 07:09:00,5.63223,5.63354,5.63223,5.63263,8000000.0
2006-12-14 07:10:00,5.63309,5.63386,5.63282,5.63323,16000000.0
2006-12-14 07:11:00,5.63299,5.63391,5.6324,5.6324,17000000.0
2006-12-14 07:12:00,5.63237,5.63358,5.63237,5.6331,20000000.0
2006-12-14 07:13:00,5.63315,5.63408,5.63219,5.63408,18000000.0
2006-12-14 07:14:00,5.63352,5.63374,5.63241,5.6337,11000000.0
2006-12-14 07:15:00,5.63272,5.63385,5.63231,5.63301,18000000.0
2006-12-14 07:16:00,5.63284,5.63424,5.63284,5.63315,18000000.0
2006-12-14 07:17:00,5.63278,5.634,5.63233,5.63288,12000000.0
2006-12-14 07:18:00,5.63352,5.63415,5.63269,5.63269,18000000.0
2006-12-14 07:19:00,5.63282,5.63284,5.63257,5.63258,14000000.0
2006-12-14 07:20:00,5.63282,5.63384,5.63276,5.63301,18000000.0
2006-12-14 07:21:00,5.63297,5.6342,5.63205,5.63205,13000000.0
2006-12-14 07:22:00,5.63241,5.63379,5.63231,5.63324,14000000.0
2006-12-14 07:23:00,5.63319,5.63422,5.63289,5.63379,15000000.0
2006-12-14 07:24:00,5.63346,5.63391,5.63275,5.63294,16000000.0
2006-12-14 07:25:00,5.63293,5.63406,5.6328,5.6328,15000000.0
2006-12-14 07:26:00,5.63252,5.63367,5.63218,5.63223,13000000.0
2006-12-14 07:27:00,5.63233,5.63394,5.63233,5.63306,12000000.0
2006-12-14 07:28:00,5.6328,5.6328,5.63219,5.6322,22000000.0
2006-12-14 07:29:00,5.63235,5.63429,5.63235,5.63429,16000000.0
2006-12-14 07:30:00,5.63445,5.6347,5.63443,5.63457,14000000.0
2006-12-14 07:31:00,5.63409,5.63409,5.63225,5.63225,13000000.0
2006-12-14 07:32:00,5.63265,5.63402,5.63265,5.63345,9000000.0
2006-12-14 07:33:00,5.63398,5.63443,5.63313,5.63338,7000000.0
2006-12-14 07:34:00,5.63343,5.63404,5.63269,5.63322,18000000.0
2006-12-14 07:35:00,5.63396,5.63427,5.6333,5.63338,9000000.0
2006-12-14 07:36:00,5.63358,5.63378,5.63261,5.63261,13000000.0
2006-12-14 07:37:00,5.63263,5.63417,5.63263,5.63312,11000000.0
2006-12-14 07:38:00,5.63283,5.63316,5.63283,5.63315,11000000.0
2006-12-14 07:39:00,5.63322,5.63415,5.63312,5.63415,19000000.0
2006-12-14 07:40:00,5.63394,5.63416,5.63275,5.63367,11000000.0
2006-12-14 07:41:00,5.63401,5.63412,5.63282,5.63282,7000000.0
2006-12-14 07:42:00,5.63295,5.634,5.63264,5.63297,13000000.0
2006-12-14 07:43:00,5.63292,5.63325,5.63275,5.63293,14000000.0
2006-12-14 07:44:00,5.63321,5.63373,5.63299,5.63307,10000000.0
2006-12-14 07:45:00,5.63292,5.63374,5.63267,5.63267,8000000.0
2006-12-14 07:46:00,5.63229,5.63284,5.63229,5.63267,13000000.0
2006-12-14 07:47:00,5.63393,5.63401,5.63244,5.63244,15000000.0
2006-12-14 07:48:00,5.63265,5.63403,5.63265,5.63287,13000000.0
2006-12-14 07:49:00,5.63401,5.63401,5.63262,5.63262,10000000.0
2006-12-14 07:50:00,5.63236,5.63371,5.63203,5.63287,17000000.0
2006-12-14 07:51:00,5.63333,5.63426,5.63269,5.63269,16000000.0
2006-12-14 07:52:00,5.63269,5.63353,5.63192,5.63267,13000000.0
2006-12-14 07:53:00,5.63233,5.63384,5.63192,5.63337,10000000.0
2006-12-14 07:54:00,5.63286,5.63366,5.6324,5.63363,11000000.0
2006-12-14 07:55:00,5.63344,5.63402,5.63237,5.63282,12000000.0
2006-12-14 07:56:00,5.63309,5.63369,5.63277,5.63277,13000000.0
2006-12-14 07:57:00,5.63298,5.63363,5.63233,5.63322,8000000.0
2006-12-14 07:58:00,5.63405,5.63405,5.63271,5.63335,14000000.0
2006-12-14 07:59:00,5.63315,5.63391,5.63302,5.63391,15000000.0
2006-12-14 08:00:00,5.63392,5.63392,5.63255,5.63269,10000000.0
2006-12-14 08:01:00,5.63266,5.63406,5.632,5.6328,13000000.0
2006-12-14 08:02:00,5.63259,5.63383,5.63259,5.63281,14000000.0
2006-12-14 08:03:00,5.63282,5.63385,5.6323,5.63268,12000000.0
2006-12-14 08:04:00,5.63399,5.63399,5.63193,5.6338,16000000.0
2006-12-14 08:05:00,5.63402,5.63422,5.63273,5.63273,14000000.0
2006-12-14 08:06:00,5.63267,5.63408,5.63267,5.63281,19000000.0
2006-12-14 08:07:00,5.63393,5.63393,5.63202,5.63331,19000000.0
2006-12-14 08:08:00,5.63263,5.63323,5.63196,5.63323,11000000.0
2006-12-14 08:09:00,5.63357,5.63392,5.63349,5.63392,10000000.0
2006-12-14 08:10:00,5.63339,5.63339,5.63195,5.63291,16000000.0
2006-12-14 08:11:00,5.6327,5.6334,5.63257,5.63257,9000000.0
2006-12-14 08:12:00,5.63264,5.63303,5.63195,5.63251,10000000.0
2006-12-14 08:13:00,5.6322,5.6328,5.63204,5.63279,11000000.0
2006-12-14 08:14:00,5.6318,5.63335,5.6318,5.63314,12000000.0
2006-12-14 08:15:00,5.63344,5.63344,5.632,5.63302,15000000.0
2006-12-14 08:16:00,5.63345,5.63357,5.63323,5.63338,14000000.0
2006-12-14 08:17:00,5.63339,5.63378,5.63244,5.63265,10000000.0
2006-12-14 08:18:00,5.63254,5.63337,5.63216,5.63219,9000000.0
2006-12-14 08:19:00,5.63312,5.63359,5.6324,5.63346,11000000.0
2006-12-14 08:20:00,5.63349,5.63376,5.63251,5.63376,11000000.0
2006-12-14 08:21:00,5.63243,5.63243,5.6322,5.63243,20000000.0
2006-12-14 08:22:00,5.63225,5.63244,5.63218,5.63237,8000000.0
2006-12-14 08:23:00,5.63292,5.63327,5.63182,5.63235,12000000.0
2006-12-14 08:24:00,5.6321,5.63213,5.63185,5.63207,13000000.0
2006-12-14 08:25:00,5.63228,5.63274,5.63135,5.63187,12000000.0
2006-12-14 08:26:00,5.6314,5.63281,5.63133,5.63176,13000000.0
2006-12-14 08:27:00,5.63168,5.63274,5.63112,5.63112,11000000.0
2006-12-14 08:28:00,5.63116,5.63153,5.63048,5.63086,8000000.0
2006-12-14 08:29:00,5.63056,5.63134,5.63037,5.63096,12000000.0
2006-12-14 08:30:00,5.63111,5.63162,5.63076,5.63135,11000000.0
2006-12-14 08:31:00,5.63138,5.63151,5.63019,5.63089,10000000.0
2006-12-14 08:32:00,5.63123,5.63146,5.63003,5.6303,13000000.0
2006-12-14 08:33:00,5.63034,5.63206,5.63034,5.63182,11000000.0
2006-12-14 08:34:00,5.63218,5.63218,5.63065,5.63065,17000000.0
2006-12-14 08:35:00,5.63098,5.63194,5.63098,5.63194,11000000.0
2006-12-14 08:36:00,5.63074,5.6315,5.63015,5.63047,10000000.0
2006-12-14 08:37:00,5.62999,5.63131,5.62957,5.63017,9000000.0
2006-12-14 08:38:00,5.6301,5.63204,5.63009,5.63204,18000000.0
2006-12-14 08:39:00,5.63192,5.63215,5.63098,5.6316,8000000.0
2006-12-14 08:40:00,5.6315,5.6315,5.63058,5.63133,7000000.0
2006-12-14 08:41:00,5.63161,5.63222,5.63083,5.63194,16000000.0
2006-12-14 08:42:00,5.63127,5.63256,5.63079,5.63155,14000000.0
2006-12-14 08:43:00,5.63133,5.63164,5.63043,5.6315,12000000.0
2006-12-14 08:44:00,5.63184,5.63192,5.63047,5.63106,9000000.0
2006-12-14 08:45:00,5.63116,5.63168,5.63069,5.63168,18000000.0
2006-12-14 08:46:00,5.63203,5.63203,5.63106,5.6316,14000000.0
2006-12-14 08:47:00,5.63157,5.63157,5.63005,5.63075,18000000.0
2006-12-14 08:48:00,5.63064,5.63104,5.62956,5.62956,12000000.0
2006-12-14 08:49:00,5.62926,5.63119,5.62902,5.62902,14000000.0
2006-12-14 08:50:00,5.62946,5.63107,5.62915,5.63067,16000000.0
2006-12-14 08:51:00,5.62991,5.63111,5.62988,5.63111,21000000.0
2006-12-14 08:52:00,5.63025,5.63103,5.62997,5.6303,20000000.0
2006-12-14 08:53:00,5.63043,5.63085,5.6297,5.6297,7000000.0
2006-12-14 08:54:00,5.62958,5.63126,5.62958,5.63032,17000000.0
2006-12-14 08:55:00,5.63065,5.6311,5.62992,5.6311,12000000.0
2006-12-14 08:56:00,5.6311,5.63137,5.6299,5.63023,17000000.0
2006-12-14 08:57:00,5.63025,5.63126,5.62999,5.6307,16000000.0
2006-12-14 08:58:00,5.63132,5.63168,5.63059,5.63148,12000000.0
2006-12-14 08:59:00,5.63128,5.63153,5.63025,5.63083,13000000.0
2006-12-14 09:00:00,5.63032,5.63064,5.62946,5.63053,17000000.0
2006-12-14 09:01:00,5.6307,5.63104,5.62982,5.63104,13000000.0
2006-12-14 09:02:00,5.63077,5.63083,5.62982,5.63056,8000000.0
2006-12-14 09:03:00,5.63098,5.63107,5.63013,5.63065,16000000.0
2006-12-14 09:04:00,5.63141,5.63141,5.62946,5.62946,8000000.0
2006-12-14 09:05:00,5.62942,5.63092,5.62942,5.63017,11000000.0
2006-12-14 09:06:00,5.62996,5.63054,5.62931,5.63053,10000000.0
2006-12-14 09:07:00,5.63059,5.63068,5.62981,5.62988,10000000.0
2006-12-14 09:08:00,5.63023,5.63047,5.62933,5.63012,19000000.0
2006-12-14 09:09:00,5.62933,5.62967,5.62773,5.62788,16000000.0
2006-12-14 09:10:00,5.62863,5.62895,5.62804,5.62806,8000000.0
2006-12-14 09:11:00,5.62832,5.62842,5.6272,5.62801,11000000.0
2006-12-14 09:12:00,5.62718,5.6284,5.62713,5.62728,16000000.0
2006-12-14 09:13:00,5.62757,5.62898,5.62716,5.62817,15000000.0
2006-12-14 09:14:00,5.62954,5.63099,5.62792,5.63091,17000000.0
2006-12-14 09:15:00,5.63008,5.63149,5.62957,5.6306,12000000.0
2006-12-14 09:16:00,5.63071,5.63071,5.62935,5.62935,14000000.0
2006-12-14 09:17:00,5.62886,5.62975,5.62798,5.62836,14000000.0
2006-12-14 09:18:00,5.62887,5.62992,5.628,5.62885,18000000.0
2006-12-14 09:19:00,5.62881,5.63067,5.62879,5.63045,14000000.0
2006-12-14 09:20:00,5.62937,5.63058,5.62921,5.63029,18000000.0
2006-12-14 09:21:00,5.63056,5.63066,5.62982,5.63066,17000000.0
2006-12-14 09:22:00,5.6307,5.6307,5.62854,5.62944,13000000.0
2006-12-14 09:23:00,5.62917,5.6301,5.62876,5.62977,12000000.0
2006-12-14 09:24:00,5.62977,5.62981,5.62872,5.62894,14000000.0
2006-12-14 09:25:00,5.62985,5.63026,5.62948,5.62955,9000000.0
2006-12-14 09:26:00,5.62959,5.63038,5.62903,5.62977,13000000.0
2006-12-14 09:27:00,5.62981,5.63028,5.62918,5.63019,13000000.0
2006-12-14 09:28:00,5.63046,5.6307,5.63032,5.63045,19000000.0
2006-12-14 09:29:00,5.63076,5.63199,5.62998,5.63174,14000000.0
2006-12-14 09:30:00,5.63183,5.63323,5.63183,5.63278,15000000.0
2006-12-14 09:31:00,5.63326,5.63326,5.6312,5.63208,11000000.0
2006-12-14 09:32:00,5.63199,5.63229,5.62977,5.63152,16000000.0
2006-12-14 09:33:00,5.6312,5.63195,5.63033,5.63195,9000000.0
2006-12-14 09:34:00,5.63146,5.63155,5.63008,5.63088,18000000.0
2006-12-14 09:35:00,5.63138,5.63145,5.63038,5.63052,14000000.0
2006-12-14 09:36:00,5.63054,5.63146,5.62993,5.63146,16000000.0
2006-12-14 09:37:00,5.63127,5.63147,5.62984,5.63145,20000000.0
2006-12-14 09:38:00,5.63146,5.63146,5.63088,5.63088,19000000.0
2006-12-14 09:39:00,5.63109,5.63195,5.63053,5.63195,16000000.0
2006-12-14 09:40:00,5.63088,5.6317,5.63071,5.6317,12000000.0
2006-12-14 09:41:00,5.63148,5.63148,5.6298,5.63106,18000000.0
2006-12-14 09:42:00,5.63058,5.63079,5.62874,5.63071,16000000.0
2006-12-14 09:43:00,5.62935,5.62984,5.62718,5.62834,15000000.0
2006-12-14 09:44:00,5.62837,5.62837,5.62608,5.62758,13000000.0
2006-12-14 09:45:00,5.62668,5.62724,5.62552,5.62552,13000000.0
2006-12-14 09:46:00,5.62614,5.62774,5.62572,5.62774,17000000.0
2006-12-14 09:47:00,5.6271,5.6279,5.62661,5.6272,13000000.0
2006-12-14 09:48:00,5.62711,5.62711,5.62544,5.62584,16000000.0
2006-12-14 09:49:00,5.62637,5.62713,5.62561,5.62699,17000000.0
2006-12-14 09:50:00,5.62723,5.62763,5.62612,5.62735,12000000.0
2006-12-14 09:51:00,5.62746,5.62774,5.6258,5.6275,16000000.0
2006-12-14 09:52:00,5.62759,5.62825,5.62664,5.62825,16000000.0
2006-12-14 09:53:00,5.62733,5.62733,5.62501,5.62535,15000000.0
2006-12-14 09:54:00,5.6246,5.62618,5.62457,5.62606,15000000.0
2006-12-14 09:55:00,5.62577,5.62616,5.62424,5.62543,15000000.0
2006-12-14 09:56:00,5.62466,5.62557,5.62428,5.62539,17000000.0
2006-12-14 09:57:00,5.62523,5.62541,5.62408,5.62449,12000000.0
2006-12-14 09:58:00,5.62506,5.6259,5.62449,5.62449,14000000.0
2006-12-14 09:59:00,5.62502,5.62609,5.62483,5.62512,10000000.0
2006-12-14 10:00:00,5.62531,5.62582,5.6243,5.62473,11000000.0
2006-12-14 10:01:00,5.62518,5.62518,5.62336,5.62446,24000000.0
2006-12-14 10:02:00,5.62304,5.62363,5.62062,5.62199,14000000.0
2006-12-14 10:03:00,5.62203,5.62339,5.621,5.62185,16000000.0
2006-12-14 10:04:00,5.62149,5.62208,5.62085,5.62208,10000000.0
2006-12-14 10:05:00,5.62209,5.62231,5.62154,5.62178,10000000.0
2006-12-14 10:06:00,5.62046,5.62046,5.61864,5.61908,9000000.0
2006-12-14 10:07:00,5.61958,5.62046,5.61919,5.62046,11000000.0
2006-12-14 10:08:00,5.62052,5.62129,5.61959,5.6208,9000000.0
2006-12-14 10:09:00,5.62065,5.62118,5.62023,5.62023,11000000.0
2006-12-14 10:10:00,5.61972,5.62116,5.61972,5.6207,15000000.0
2006-12-14 10:11:00,5.62108,5.62129,5.61979,5.62074,16000000.0
2006-12-14 10:12:00,5.62008,5.62086,5.61914,5.61983,19000000.0
2006-12-14 10:13:00,5.61979,5.62116,5.61979,5.61999,9000000.0
2006-12-14 10:14:00,5.62068,5.62112,5.6198,5.62112,11000000.0
2006-12-14 10:15:00,5.62156,5.62156,5.62029,5.62154,8000000.0
2006-12-14 10:16:00,5.62164,5.6225,5.62082,5.62164,17000000.0
2006-12-14 10:17:00,5.62178,5.62388,5.62161,5.62355,16000000.0
2006-12-14 10:18:00,5.6228,5.62416,5.6223,5.62395,16000000.0
2006-12-14 10:19:00,5.624,5.6241,5.62236,5.62385,17000000.0
2006-12-14 10:20:00,5.62388,5.62461,5.62282,5.62461,16000000.0
2006-12-14 10:21:00,5.62418,5.62461,5.62319,5.62319,7000000.0
2006-12-14 10:22:00,5.62383,5.62532,5.62383,5.62409,10000000.0
2006-12-14 10:23:00,5.62518,5.62568,5.62385,5.62385,14000000.0
2006-12-14 10:24:00,5.62544,5.62609,5.62421,5.62518,13000000.0
2006-12-14 10:25:00,5.62623,5.6264,5.6252,5.6264,12000000.0
2006-12-14 10:26:00,5.62603,5.62646,5.62556,5.62561,11000000.0
2006-12-14 10:27:00,5.62591,5.62599,5.62486,5.62525,13000000.0
2006-12-14 10:28:00,5.62555,5.62667,5.62555,5.62667,13000000.0
2006-12-14 10:29:00,5.62549,5.62653,5.62491,5.6251,11000000.0
2006-12-14 10:30:00,5.6256,5.6256,5.62401,5.62445,9000000.0
2006-12-14 10:31:00,5.62438,5.62456,5.62304,5.62416,16000000.0
2006-12-14 10:32:00,5.62515,5.62528,5.62394,5.6246,9000000.0
2006-12-14 10:33:00,5.62424,5.62484,5.6232,5.62369,12000000.0
2006-12-14 10:34:00,5.62424,5.62424,5.62266,5.62349,11000000.0
2006-12-14 10:35:00,5.62325,5.62465,5.62324,5.62437,17000000.0
2006-12-14 10:36:00,5.62499,5.62562,5.62412,5.62459,10000000.0
2006-12-14 10:37:00,5.62507,5.62657,5.62482,5.62557,15000000.0
2006-12-14 10:38:00,5.62493,5.62584,5.62416,5.62529,17000000.0
2006-12-14 10:39:00,5.62537,5.62569,5.62337,5.62369,13000000.0
2006-12-14 10:40:00,5.62274,5.62277,5.62155,5.62263,10000000.0
2006-12-14 10:41:00,5.6224,5.62268,5.62092,5.62113,15000000.0
2006-12-14 10:42:00,5.62153,5.62285,5.62153,5.62273,12000000.0
2006-12-14 10:43:00,5.62244,5.62378,5.62235,5.62268,13000000.0
2006-12-14 10:44:00,5.62313,5.62453,5.62305,5.62453,12000000.0
2006-12-14 10:45:00,5.62418,5.62456,5.62335,5.62394,13000000.0
2006-12-14 10:46:00,5.62383,5.62535,5.62383,5.62516,13000000.0
2006-12-14 10:47:00,5.62504,5.62793,5.62461,5.62793,7000000.0
2006-12-14 10:48:00,5.62736,5.62736,5.62542,5.62601,12000000.0
2006-12-14 10:49:00,5.62566,5.62638,5.62481,5.62481,10000000.0
2006-12-14 10:50:00,5.62577,5.62577,5.62378,5.62384,14000000.0
2006-12-14 10:51:00,5.62412,5.62499,5.62365,5.62449,11000000.0
2006-12-14 10:52:00,5.62459,5.62537,5.62348,5.62393,20000000.0
2006-12-14 10:53:00,5.62428,5.6253,5.62378,5.6253,9000000.0
2006-12-14 10:54:00,5.62512,5.6261,5.62499,5.62567,18000000.0
2006-12-14 10:55:00,5.62517,5.62605,5.6247,5.62605,10000000.0
2006-12-14 10:56:00,5.626,5.626,5.62384,5.6242,11000000.0
2006-12-14 10:57:00,5.62459,5.62515,5.62386,5.62497,8000000.0
2006-12-14 10:58:00,5.6234,5.62409,5.62281,5.62409,10000000.0
2006-12-14 10:59:00,5.62356,5.62444,5.62302,5.62375,10000000.0
2006-12-14 11:00:00,5.62481,5.62534,5.62296,5.62345,15000000.0
2006-12-14 11:01:00,5.62502,5.6252,5.62376,5.62398,12000000.0
2006-12-14 11:02:00,5.62533,5.62591,5.62498,5.62591,8000000.0
2006-12-14 11:03:00,5.62647,5.62647,5.62546,5.62557,11000000.0
2006-12-14 11:04:00,5.62555,5.62636,5.62484,5.62539,15000000.0
2006-12-14 11:05:00,5.62616,5.62682,5.62501,5.62569,17000000.0
2006-12-14 11:06:00,5.62594,5.62663,5.62568,5.62635,12000000.0
2006-12-14 11:07:00,5.62658,5.62658,5.62492,5.62538,11000000.0
2006-12-14 11:08:00,5.62528,5.62635,5.62484,5.62617,22000000.0
2006-12-14 11:09:00,5.627,5.62766,5.62572,5.62746,9000000.0
2006-12-14 11:10:00,5.62736,5.62896,5.62728,5.62896,16000000.0
2006-12-14 11:11:00,5.62905,5.62905,5.6267,5.6267,7000000.0
2006-12-14 11:12:00,5.6274,5.62773,5.62631,5.62654,15000000.0
2006-12-14 11:13:00,5.62734,5.62763,5.6255,5.62741,11000000.0
2006-12-14 11:14:00,5.62609,5.62781,5.62602,5.62718,18000000.0
2006-12-14 11:15:00,5.62743,5.62748,5.62566,5.62737,11000000.0
2006-12-14 11:16:00,5.62739,5.62774,5.62634,5.62774,13000000.0
2006-12-14 11:17:00,5.62749,5.62749,5.62616,5.62674,13000000.0
2006-12-14 11:18:00,5.62666,5.62693,5.62604,5.6263,9000000.0
2006-12-14 11:19:00,5.62658,5.62768,5.62613,5.62732,17000000.0
2006-12-14 11:20:00,5.62715,5.62719,5.62574,5.62652,14000000.0
2006-12-14 11:21:00,5.62689,5.62854,5.62661,5.62835,14000000.0
2006-12-14 11:22:00,5.62809,5.62996,5.6276,5.62996,22000000.0
2006-12-14 11:23:00,5.62955,5.62972,5.62859,5.62936,8000000.0
2006-12-14 11:24:00,5.62814,5.62939,5.62814,5.62916,18000000.0
2006-12-14 11:25:00,5.62878,5.62951,5.62824,5.62899,9000000.0
2006-12-14 11:26:00,5.62896,5.62967,5.62812,5.62967,15000000.0
2006-12-14 11:27:00,5.62957,5.62983,5.62796,5.629,10000000.0
2006-12-14 11:28:00,5.6277,5.62899,5.6277,5.62899,13000000.0
2006-12-14 11:29:00,5.62892,5.62979,5.62828,5.62979,17000000.0
2006-12-14 11:30:00,5.6295,5.62996,5.62812,5.62996,13000000.0
2006-12-14 11:31:00,5.62944,5.62999,5.62859,5.62997,12000000.0
2006-12-14 11:32:00,5.62919,5.63014,5.62839,5.62974,20000000.0
2006-12-14 11:33:00,5.62983,5.63006,5.62904,5.63006,16000000.0
2006-12-14 11:34:00,5.62955,5.62955,5.62825,5.62849,13000000.0
2006-12-14 11:35:00,5.62806,5.62918,5.62719,5.62777,14000000.0
2006-12-14 11:36:00,5.62769,5.62874,5.62728,5.62845,11000000.0
2006-12-14 11:37:00,5.62733,5.62764,5.62623,5.62683,16000000.0
2006-12-14 11:38:00,5.62608,5.62666,5.6254,5.62666,8000000.0
2006-12-14 11:39:00,5.62599,5.62741,5.62599,5.62741,11000000.0
2006-12-14 11:40:00,5.62784,5.62812,5.62673,5.62714,12000000.0
2006-12-14 11:41:00,5.62656,5.62756,5.62621,5.62756,10000000.0
2006-12-14 11:42:00,5.62752,5.62752,5.62602,5.6261,10000000.0
2006-12-14 11:43:00,5.62759,5.62782,5.62643,5.62714,17000000.0
2006-12-14 11:44:00,5.62766,5.62789,5.62621,5.62676,15000000.0
2006-12-14 11:45:00,5.62694,5.62759,5.62669,5.62759,16000000.0
2006-12-14 11:46:00,5.62796,5.62811,5.62625,5.62625,7000000.0
2006-12-14 11:47:00,5.62732,5.62791,5.62672,5.6272,16000000.0
2006-12-14 11:48:00,5.62724,5.62819,5.62652,5.62811,13000000.0
2006-12-14 11:49:00,5.6279,5.62852,5.62716,5.62843,10000000.0
2006-12-14 11:50:00,5.62951,5.63079,5.62922,5.63021,12000000.0
2006-12-14 11:51:00,5.63017,5.63053,5.62854,5.62958,14000000.0
2006-12-14 11:52:00,5.62974,5.62974,5.62836,5.62911,18000000.0
2006-12-14 11:53:00,5.62948,5.62996,5.62848,5.62916,16000000.0
2006-12-14 11:54:00,5.62897,5.6303,5.62868,5.62882,8000000.0
2006-12-14 11:55:00,5.62863,5.63033,5.62863,5.62906,8000000.0
2006-12-14 11:56:00,5.62928,5.63158,5.62928,5.63158,8000000.0
2006-12-14 11:57:00,5.63159,5.63161,5.62963,5.63051,11000000.0
2006-12-14 11:58:00,5.6304,5.63096,5.62925,5.63096,14000000.0
2006-12-14 11:59:00,5.63003,5.6309,5.62924,5.6302,11000000.0
2006-12-14 12:00:00,5.63079,5.6313,5.62944,5.63102,15000000.0
2006-12-14 12:01:00,5.63089,5.63182,5.63024,5.63084,13000000.0
2006-12-14 12:02:00,5.63106,5.63173,5.63031,5.63077,15000000.0
2006-12-14 12:03:00,5.63128,5.63151,5.63038,5.63151,11000000.0
2006-12-14 12:04:00,5.63142,5.6315,5.62985,5.6312,9000000.0
2006-12-14 12:05:00,5.63057,5.63172,5.62984,5.63172,9000000.0
2006-12-14 12:06:00,5.63105,5.63134,5.62965,5.63108,15000000.0
2006-12-14 12:07:00,5.63117,5.6316,5.62992,5.6316,11000000.0
2006-12-14 12:08:00,5.63192,5.63192,5.63021,5.63021,8000000.0
2006-12-14 12:09:00,5.62941,5.63084,5.6294,5.63007,18000000.0
2006-12-14 12:10:00,5.62924,5.63077,5.62924,5.63071,14000000.0
2006-12-14 12:11:00,5.63062,5.63062,5.62906,5.62906,9000000.0
2006-12-14 12:12:00,5.62962,5.63212,5.6296,5.63102,18000000.0
2006-12-14 12:13:00,5.63231,5.63343,5.63098,5.63286,12000000.0
2006-12-14 12:14:00,5.63157,5.63256,5.63117,5.63256,10000000.0
2006-12-14 12:15:00,5.63228,5.63228,5.63041,5.63128,8000000.0
2006-12-14 12:16:00,5.63164,5.63188,5.63042,5.63059,14000000.0
2006-12-14 12:17:00,5.63085,5.63178,5.6306,5.63133,13000000.0
2006-12-14 12:18:00,5.63029,5.63057,5.62964,5.62987,10000000.0
2006-12-14 12:19:00,5.63043,5.63148,5.63023,5.63023,11000000.0
2006-12-14 12:20:00,5.63063,5.63063,5.62985,5.63015,8000000.0
2006-12-14 12:21:00,5.63009,5.63167,5.62963,5.63167,20000000.0
2006-12-14 12:22:00,5.63158,5.63171,5.63,5.63,14000000.0
2006-12-14 12:23:00,5.63075,5.63147,5.63036,5.63048,11000000.0
2006-12-14 12:24:00,5.63099,5.63155,5.63018,5.63071,17000000.0
2006-12-14 12:25:00,5.63081,5.63154,5.63009,5.63112,12000000.0
2006-12-14 12:26:00,5.63051,5.63107,5.63051,5.63107,7000000.0
2006-12-14 12:27:00,5.63107,5.63107,5.62974,5.63066,7000000.0
2006-12-14 12:28:00,5.6312,5.63168,5.63006,5.63168,19000000.0
2006-12-14 12:29:00,5.632,5.63237,5.63091,5.63153,12000000.0
2006-12-14 12:30:00,5.63097,5.63145,5.63069,5.63099,10000000.0
2006-12-14 12:31:00,5.63171,5.63171,5.62967,5.63118,12000000.0
2006-12-14 12:32:00,5.63136,5.63181,5.63014,5.63122,12000000.0
2006-12-14 12:33:00,5.63138,5.63151,5.62997,5.63035,15000000.0
2006-12-14 12:34:00,5.63046,5.63182,5.63045,5.6311,12000000.0
2006-12-14 12:35:00,5.63086,5.63138,5.63013,5.63046,12000000.0
2006-12-14 12:36:00,5.63053,5.63183,5.63053,5.63141,15000000.0
2006-12-14 12:37:00,5.63088,5.63088,5.63,5.63034,8000000.0
2006-12-14 12:38:00,5.63058,5.63122,5.6301,5.63117,15000000.0
2006-12-14 12:39:00,5.63095,5.631,5.62997,5.63084,14000000.0
2006-12-14 12:40:00,5.63077,5.63077,5.62942,5.6302,18000000.0
2006-12-14 12:41:00,5.62922,5.63102,5.62922,5.6309,11000000.0
2006-12-14 12:42:00,5.63152,5.63274,5.63043,5.63134,17000000.0
2006-12-14 12:43:00,5.63078,5.63189,5.63049,5.63132,11000000.0
2006-12-14 12:44:00,5.63203,5.63203,5.6306,5.63117,13000000.0
2006-12-14 12:45:00,5.63187,5.63233,5.63104,5.63175,10000000.0
2006-12-14 12:46:00,5.63121,5.63357,5.63112,5.63357,20000000.0
2006-12-14 12:47:00,5.6333,5.63346,5.63215,5.63215,10000000.0
2006-12-14 12:48:00,5.6322,5.63252,5.63154,5.63238,10000000.0
2006-12-14 12:49:00,5.63246,5.63246,5.63083,5.63221,15000000.0
2006-12-14 12:50:00,5.63212,5.63226,5.63116,5.6316,14000000.0
2006-12-14 12:51:00,5.63088,5.63088,5.62943,5.63076,14000000.0
2006-12-14 12:52:00,5.63134,5.63138,5.62969,5.62969,9000000.0
2006-12-14 12:53:00,5.62928,5.63009,5.62928,5.63002,9000000.0
2006-12-14 12:54:00,5.63044,5.63076,5.62925,5.63067,20000000.0
2006-12-14 12:55:00,5.6307,5.6308,5.62931,5.63075,12000000.0
2006-12-14 12:56:00,5.63026,5.63091,5.6301,5.6308,7000000.0
2006-12-14 12:57:00,5.62957,5.63075,5.62952,5.63051,13000000.0
2006-12-14 12:58:00,5.63029,5.63151,5.63014,5.63085,16000000.0
2006-12-14 12:59:00,5.63088,5.63191,5.63037,5.63037,14000000.0
2006-12-14 13:00:00,5.63019,5.63125,5.6295,5.6305,12000000.0
2006-12-14 13:01:00,5.63066,5.63164,5.63047,5.63115,17000000.0
2006-12-14 13:02:00,5.63185,5.63207,5.63106,5.6318,10000000.0
2006-12-14 13:03:00,5.63159,5.63179,5.63021,5.63021,22000000.0
2006-12-14 13:04:00,5.63132,5.63173,5.63004,5.63077,20000000.0
2006-12-14 13:05:00,5.6309,5.63174,5.63021,5.63172,14000000.0
2006-12-14 13:06:00,5.63253,5.63371,5.63105,5.63358,17000000.0
2006-12-14 13:07:00,5.63336,5.63466,5.63233,5.63466,22000000.0
2006-12-14 13:08:00,5.6348,5.63483,5.63305,5.63441,12000000.0
2006-12-14 13:09:00,5.63399,5.63497,5.63264,5.6341,12000000.0
2006-12-14 13:10:00,5.63444,5.63658,5.63422,5.63658,20000000.0
2006-12-14 13:11:00,5.63654,5.6366,5.63478,5.63556,12000000.0
2006-12-14 13:12:00,5.63678,5.63737,5.63487,5.63687,16000000.0
2006-12-14 13:13:00,5.63719,5.63836,5.63644,5.63754,14000000.0
2006-12-14 13:14:00,5.63844,5.63863,5.63728,5.63815,17000000.0
2006-12-14 13:15:00,5.63888,5.63888,5.63747,5.63834,7000000.0
2006-12-14 13:16:00,5.63945,5.63955,5.63752,5.63911,9000000.0
2006-12-14 13:17:00,5.63846,5.63991,5.63773,5.63917,15000000.0
2006-12-14 13:18:00,5.63911,5.63929,5.6374,5.6382,17000000.0
2006-12-14 13:19:00,5.63862,5.63954,5.63774,5.63897,15000000.0
2006-12-14 13:20:00,5.63864,5.63909,5.63711,5.63804,12000000.0
2006-12-14 13:21:00,5.63797,5.63797,5.6365,5.63764,24000000.0
2006-12-14 13:22:00,5.63817,5.63817,5.63695,5.63762,12000000.0
2006-12-14 13:23:00,5.63838,5.63838,5.63647,5.63647,12000000.0
2006-12-14 13:24:00,5.63633,5.63736,5.63514,5.63643,18000000.0
2006-12-14 13:25:00,5.63607,5.63661,5.6354,5.63661,12000000.0
2006-12-14 13:26:00,5.63629,5.63714,5.63542,5.63695,12000000.0
2006-12-14 13:27:00,5.63713,5.63867,5.6369,5.63867,9000000.0
2006-12-14 13:28:00,5.63899,5.63936,5.63789,5.6392,15000000.0
2006-12-14 13:29:00,5.63927,5.63955,5.63783,5.63864,14000000.0
2006-12-14 13:30:00,5.63826,5.64053,5.63826,5.63885,11000000.0
2006-12-14 13:31:00,5.64081,5.64081,5.63945,5.63996,11000000.0
2006-12-14 13:32:00,5.64011,5.64179,5.64011,5.64179,8000000.0
2006-12-14 13:33:00,5.64043,5.64311,5.64043,5.64237,14000000.0
2006-12-14 13:34:00,5.64193,5.64299,5.64122,5.64299,11000000.0
2006-12-14 13:35:00,5.64222,5.64436,5.64222,5.64322,16000000.0
2006-12-14 13:36:00,5.64345,5.64357,5.64187,5.64248,8000000.0
2006-12-14 13:37:00,5.6404,5.64227,5.6404,5.64093,17000000.0
2006-12-14 13:38:00,5.64096,5.64221,5.64096,5.64202,14000000.0
2006-12-14 13:39:00,5.64081,5.64179,5.6403,5.64175,10000000.0
2006-12-14 13:40:00,5.6415,5.64169,5.64075,5.64169,8000000.0
2006-12-14 13:41:00,5.6418,5.64192,5.6406,5.64192,11000000.0
2006-12-14 13:42:00,5.64225,5.64288,5.64106,5.64208,14000000.0
2006-12-14 13:43:00,5.6438,5.6438,5.64162,5.64201,11000000.0
2006-12-14 13:44:00,5.642,5.64248,5.64124,5.64196,11000000.0
2006-12-14 13:45:00,5.64283,5.64289,5.64143,5.64279,14000000.0
2006-12-14 13:46:00,5.64339,5.64416,5.64288,5.64391,11000000.0
2006-12-14 13:47:00,5.64431,5.64448,5.64306,5.64327,13000000.0
2006-12-14 13:48:00,5.64422,5.64701,5.64371,5.6468,14000000.0
2006-12-14 13:49:00,5.6475,5.64848,5.64645,5.64728,12000000.0
2006-12-14 13:50:00,5.64725,5.6483,5.64592,5.64691,16000000.0
2006-12-14 13:51:00,5.64727,5.6483,5.64583,5.6478,14000000.0
2006-12-14 13:52:00,5.64629,5.64873,5.64629,5.6474,10000000.0
2006-12-14 13:53:00,5.64657,5.64708,5.64554,5.64687,10000000.0
2006-12-14 13:54:00,5.64605,5.64635,5.64492,5.64623,8000000.0
2006-12-14 13:55:00,5.64673,5.64673,5.64467,5.64591,13000000.0
2006-12-14 13:56:00,5.64617,5.64668,5.64495,5.64656,17000000.0
2006-12-14 13:57:00,5.6452,5.64775,5.6452,5.64775,13000000.0
2006-12-14 13:58:00,5.64841,5.64883,5.64697,5.64823,7000000.0
2006-12-14 13:59:00,5.64833,5.64833,5.6469,5.64783,9000000.0
2006-12-14 14:00:00,5.64716,5.64716,5.64578,5.64695,7000000.0
2006-12-14 14:01:00,5.64644,5.64761,5.64587,5.64601,11000000.0
2006-12-14 14:02:00,5.64754,5.64785,5.6459,5.64625,19000000.0
2006-12-14 14:03:00,5.64748,5.64748,5.64539,5.64681,13000000.0
2006-12-14 14:04:00,5.64684,5.64747,5.64564,5.64747,22000000.0
2006-12-14 14:05:00,5.64732,5.64732,5.64553,5.6464,17000000.0
2006-12-14 14:06:00,5.64636,5.64686,5.64558,5.64596,11000000.0
2006-12-14 14:07:00,5.64606,5.64628,5.64512,5.64613,9000000.0
2006-12-14 14:08:00,5.64598,5.64651,5.6451,5.64651,11000000.0
2006-12-14 14:09:00,5.64628,5.64628,5.64449,5.64449,12000000.0
2006-12-14 14:10:00,5.64569,5.64622,5.64472,5.64506,13000000.0
2006-12-14 14:11:00,5.64603,5.64603,5.64435,5.64563,14000000.0
2006-12-14 14:12:00,5.64433,5.64589,5.64433,5.64589,11000000.0
2006-12-14 14:13:00,5.64545,5.64545,5.64214,5.64389,11000000.0
2006-12-14 14:14:00,5.64252,5.64337,5.64231,5.64264,7000000.0
2006-12-14 14:15:00,5.64232,5.64332,5.64101,5.64327,14000000.0
2006-12-14 14:16:00,5.64367,5.64421,5.64173,5.64271,13000000.0
2006-12-14 14:17:00,5.64368,5.6441,5.64204,5.64385,22000000.0
2006-12-14 14:18:00,5.64371,5.6443,5.64297,5.64395,15000000.0
2006-12-14 14:19:00,5.64274,5.64395,5.64254,5.64369,12000000.0
2006-12-14 14:20:00,5.64241,5.64353,5.64241,5.64302,7000000.0
2006-12-14 14:21:00,5.64243,5.64332,5.64194,5.64231,13000000.0
2006-12-14 14:22:00,5.64262,5.64331,5.64217,5.64318,8000000.0
2006-12-14 14:23:00,5.64344,5.64388,5.6428,5.6432,11000000.0
2006-12-14 14:24:00,5.64415,5.64415,5.64262,5.64262,13000000.0
2006-12-14 14:25:00,5.64374,5.64375,5.6422,5.64366,15000000.0
2006-12-14 14:26:00,5.64393,5.64393,5.64235,5.64296,8000000.0
2006-12-14 14:27:00,5.64286,5.64354,5.64231,5.64354,10000000.0
2006-12-14 14:28:00,5.64464,5.64506,5.64283,5.64465,11000000.0
2006-12-14 14:29:00,5.64423,5.64482,5.64314,5.64419,21000000.0
2006-12-14 14:30:00,5.64522,5.64623,5.64393,5.64623,11000000.0
2006-12-14 14:31:00,5.64599,5.6461,5.64463,5.6461,17000000.0
2006-12-14 14:32:00,5.6459,5.64611,5.64425,5.64564,15000000.0
2006-12-14 14:33:00,5.64503,5.64587,5.64439,5.64565,8000000.0
2006-12-14 14:34:00,5.6464,5.64708,5.64586,5.64708,9000000.0
2006-12-14 14:35:00,5.64573,5.64679,5.64554,5.64679,11000000.0
2006-12-14 14:36:00,5.64655,5.64714,5.64521,5.64555,15000000.0
2006-12-14 14:37:00,5.64544,5.64544,5.64409,5.64507,8000000.0
2006-12-14 14:38:00,5.64416,5.64659,5.64416,5.64497,10000000.0
2006-12-14 14:39:00,5.64643,5.64665,5.64488,5.64584,19000000.0
2006-12-14 14:40:00,5.64571,5.64613,5.64484,5.64566,15000000.0
2006-12-14 14:41:00,5.64572,5.64572,5.64438,5.64438,15000000.0
2006-12-14 14:42:00,5.64389,5.64555,5.64389,5.64537,17000000.0
2006-12-14 14:43:00,5.64486,5.64561,5.64396,5.64486,15000000.0
2006-12-14 14:44:00,5.6454,5.64632,5.64487,5.64509,15000000.0
2006-12-14 14:45:00,5.6455,5.64663,5.64516,5.64663,9000000.0
2006-12-14 14:46:00,5.64644,5.64665,5.6455,5.64632,11000000.0
2006-12-14 14:47:00,5.64612,5.64612,5.64461,5.64461,12000000.0
2006-12-14 14:48:00,5.64454,5.64573,5.64442,5.64573,12000000.0
2006-12-14 14:49:00,5.64576,5.64585,5.645,5.64585,12000000.0
2006-12-14 14:50:00,5.64589,5.64597,5.64434,5.64597,15000000.0
2006-12-14 14:51:00,5.64497,5.64596,5.6445,5.6445,10000000.0
2006-12-14 14:52:00,5.64435,5.64574,5.64401,5.64447,13000000.0
2006-12-14 14:53:00,5.64563,5.64563,5.64393,5.64526,13000000.0
2006-12-14 14:54:00,5.64487,5.64519,5.64399,5.64496,9000000.0
2006-12-14 14:55:00,5.64404,5.6464,5.644,5.6464,16000000.0
2006-12-14 14:56:00,5.64765,5.64781,5.64608,5.64622,15000000.0
2006-12-14 14:57:00,5.64681,5.64748,5.64592,5.64609,15000000.0
2006-12-14 14:58:00,5.6458,5.64679,5.64517,5.64627,11000000.0
2006-12-14 14:59:00,5.6461,5.64669,5.64507,5.64536,14000000.0
2006-12-14 15:00:00,5.64557,5.64564,5.64451,5.64474,18000000.0
2006-12-14 15:01:00,5.64466,5.64633,5.64459,5.64621,12000000.0
2006-12-14 15:02:00,5.64577,5.64586,5.6444,5.64444,7000000.0
2006-12-14 15:03:00,5.64436,5.64499,5.64376,5.64475,18000000.0
2006-12-14 15:04:00,5.64437,5.64522,5.64338,5.64402,21000000.0
2006-12-14 15:05:00,5.64474,5.64554,5.64378,5.64521,13000000.0
2006-12-14 15:06:00,5.64548,5.6458,5.64336,5.64425,14000000.0
2006-12-14 15:07:00,5.64425,5.64593,5.64399,5.64429,22000000.0
2006-12-14 15:08:00,5.64438,5.64504,5.6439,5.64474,10000000.0
2006-12-14 15:09:00,5.6443,5.64529,5.64389,5.64529,9000000.0
2006-12-14 15:10:00,5.64468,5.64533,5.64354,5.6436,14000000.0
2006-12-14 15:11:00,5.64521,5.64538,5.64371,5.64515,12000000.0
2006-12-14 15:12:00,5.64406,5.64513,5.64332,5.64354,13000000.0
2006-12-14 15:13:00,5.64308,5.64463,5.64294,5.64307,12000000.0
2006-12-14 15:14:00,5.64429,5.6453,5.64341,5.6453,10000000.0
2006-12-14 15:15:00,5.64556,5.64616,5.64422,5.64503,16000000.0
2006-12-14 15:16:00,5.64527,5.64575,5.64433,5.64474,15000000.0
2006-12-14 15:17:00,5.64471,5.64525,5.64388,5.64443,14000000.0
2006-12-14 15:18:00,5.64454,5.64587,5.64446,5.64522,12000000.0
2006-12-14 15:19:00,5.64543,5.64543,5.64444,5.64507,11000000.0
2006-12-14 15:20:00,5.64427,5.64571,5.64427,5.64521,14000000.0
2006-12-14 15:21:00,5.64489,5.64611,5.64489,5.64548,14000000.0
2006-12-14 15:22:00,5.6452,5.64613,5.64481,5.64613,10000000.0
2006-12-14 15:23:00,5.64586,5.64624,5.64497,5.64497,11000000.0
2006-12-14 15:24:00,5.64603,5.64632,5.64519,5.64573,10000000.0
2006-12-14 15:25:00,5.64663,5.64682,5.64553,5.64625,16000000.0
2006-12-14 15:26:00,5.64569,5.64658,5.64513,5.64568,15000000.0
2006-12-14 15:27:00,5.64622,5.64717,5.64545,5.64717,10000000.0
2006-12-14 15:28:00,5.64734,5.64921,5.64683,5.64921,11000000.0
2006-12-14 15:29:00,5.64847,5.64908,5.64722,5.64722,19000000.0
2006-12-14 15:30:00,5.64819,5.65172,5.64802,5.65172,10000000.0
2006-12-14 15:31:00,5.65238,5.6544,5.65165,5.65332,14000000.0
2006-12-14 15:32:00,5.6546,5.6546,5.65239,5.65342,12000000.0
2006-12-14 15:33:00,5.65324,5.65423,5.65216,5.65346,20000000.0
2006-12-14 15:34:00,5.65381,5.65381,5.65176,5.6529,12000000.0
2006-12-14 15:35:00,5.6519,5.65519,5.65179,5.65519,12000000.0
2006-12-14 15:36:00,5.65559,5.65559,5.65292,5.65412,10000000.0
2006-12-14 15:37:00,5.65361,5.65494,5.65292,5.65311,10000000.0
2006-12-14 15:38:00,5.65284,5.65474,5.65176,5.65285,13000000.0
2006-12-14 15:39:00,5.65378,5.65439,5.65297,5.65319,7000000.0
2006-12-14 15:40:00,5.65315,5.65371,5.65125,5.652,10000000.0
2006-12-14 15:41:00,5.65325,5.65325,5.65146,5.65218,9000000.0
2006-12-14 15:42:00,5.65228,5.65281,5.65092,5.65114,13000000.0
2006-12-14 15:43:00,5.65228,5.65377,5.65189,5.65284,16000000.0
2006-12-14 15:44:00,5.65111,5.65359,5.65111,5.65235,14000000.0
2006-12-14 15:45:00,5.65125,5.65258,5.65108,5.6525,15000000.0
2006-12-14 15:46:00,5.65283,5.65283,5.65099,5.65223,13000000.0
2006-12-14 15:47:00,5.65133,5.6521,5.65035,5.65038,9000000.0
2006-12-14 15:48:00,5.64953,5.65087,5.64912,5.6498,21000000.0
2006-12-14 15:49:00,5.65007,5.65082,5.6494,5.6494,23000000.0
2006-12-14 15:50:00,5.64946,5.6508,5.64939,5.64996,12000000.0
2006-12-14 15:51:00,5.65033,5.65118,5.64945,5.6508,19000000.0
2006-12-14 15:52:00,5.64977,5.65086,5.6488,5.64977,15000000.0
2006-12-14 15:53:00,5.6495,5.65042,5.64911,5.65011,14000000.0
2006-12-14 15:54:00,5.64992,5.65064,5.649,5.649,15000000.0
2006-12-14 15:55:00,5.64887,5.65109,5.64887,5.65109,12000000.0
2006-12-14 15:56:00,5.65019,5.65057,5.64911,5.65054,18000000.0
2006-12-14 15:57:00,5.64976,5.65071,5.64931,5.65071,10000000.0
2006-12-14 15:58:00,5.64995,5.65017,5.6479,5.64942,22000000.0
2006-12-14 15:59:00,5.64852,5.64914,5.64603,5.6471,12000000.0
2006-12-14 16:00:00,5.64732,5.64738,5.64539,5.64662,12000000.0
2006-12-14 16:01:00,5.64647,5.64669,5.64539,5.64627,12000000.0
2006-12-14 16:02:00,5.64615,5.64682,5.64445,5.64582,13000000.0
2006-12-14 16:03:00,5.64503,5.64503,5.64337,5.64415,13000000.0
2006-12-14 16:04:00,5.64404,5.64454,5.6434,5.644,11000000.0
2006-12-14 16:05:00,5.64305,5.64322,5.64162,5.6431,9000000.0
2006-12-14 16:06:00,5.64302,5.64464,5.64258,5.64433,14000000.0
2006-12-14 16:07:00,5.64469,5.6449,5.64309,5.64324,15000000.0
2006-12-14 16:08:00,5.64425,5.64425,5.64259,5.64374,15000000.0
2006-12-14 16:09:00,5.64403,5.64467,5.64254,5.64391,17000000.0
2006-12-14 16:10:00,5.64416,5.64451,5.64292,5.64451,14000000.0
2006-12-14 16:11:00,5.64448,5.64448,5.64261,5.64346,9000000.0
2006-12-14 16:12:00,5.64344,5.64375,5.64246,5.64246,15000000.0
2006-12-14 16:13:00,5.64384,5.64459,5.64273,5.64408,14000000.0
2006-12-14 16:14:00,5.64409,5.645,5.64329,5.645,12000000.0
2006-12-14 16:15:00,5.64429,5.6443,5.64272,5.64411,14000000.0
2006-12-14 16:16:00,5.64394,5.64522,5.64359,5.64501,13000000.0
2006-12-14 16:17:00,5.64518,5.64518,5.64329,5.64437,18000000.0
2006-12-14 16:18:00,5.64398,5.645,5.64385,5.6439,13000000.0
2006-12-14 16:19:00,5.64348,5.64367,5.64206,5.64284,8000000.0
2006-12-14 16:20:00,5.64326,5.64435,5.64253,5.6437,13000000.0
2006-12-14 16:21:00,5.64202,5.64399,5.64188,5.64262,12000000.0
2006-12-14 16:22:00,5.64306,5.6432,5.6423,5.64283,11000000.0
2006-12-14 16:23:00,5.6427,5.64351,5.64204,5.6428,14000000.0
2006-12-14 16:24:00,5.64306,5.64368,5.64227,5.64297,15000000.0
2006-12-14 16:25:00,5.6432,5.64369,5.64247,5.64257,11000000.0
2006-12-14 16:26:00,5.64404,5.64442,5.6428,5.64321,8000000.0
2006-12-14 16:27:00,5.64322,5.64365,5.6424,5.64365,10000000.0
2006-12-14 16:28:00,5.64257,5.64408,5.64254,5.64403,15000000.0
2006-12-14 16:29:00,5.64464,5.64568,5.64383,5.64386,7000000.0
2006-12-14 16:30:00,5.64596,5.64657,5.64437,5.64657,16000000.0
2006-12-14 16:31:00,5.6469,5.647,5.64469,5.647,14000000.0
2006-12-14 16:32:00,5.64624,5.64677,5.64546,5.64673,7000000.0
2006-12-14 16:33:00,5.64642,5.64642,5.64555,5.64579,8000000.0
2006-12-14 16:34:00,5.64637,5.64637,5.64544,5.64544,8000000.0
2006-12-14 16:35:00,5.64582,5.64687,5.64562,5.64562,9000000.0
2006-12-14 16:36:00,5.64631,5.64687,5.64547,5.64667,13000000.0
2006-12-14 16:37:00,5.64643,5.64767,5.6456,5.64676,18000000.0
2006-12-14 16:38:00,5.64708,5.64763,5.6457,5.64647,18000000.0
2006-12-14 16:39:00,5.64655,5.64772,5.64589,5.64768,20000000.0
2006-12-14 16:40:00,5.64748,5.64754,5.64608,5.64754,13000000.0
2006-12-14 16:41:00,5.6472,5.64735,5.64583,5.64583,20000000.0
2006-12-14 16:42:00,5.64589,5.64667,5.6453,5.64545,18000000.0
2006-12-14 16:43:00,5.64659,5.64717,5.64575,5.64717,15000000.0
2006-12-14 16:44:00,5.64779,5.64796,5.6462,5.64639,20000000.0
2006-12-14 16:45:00,5.64749,5.64826,5.64673,5.648,13000000.0
2006-12-14 16:46:00,5.64772,5.64971,5.64772,5.64967,15000000.0
2006-12-14 16:47:00,5.64894,5.64975,5.64831,5.64831,8000000.0
2006-12-14 16:48:00,5.6492,5.65007,5.64846,5.64946,11000000.0
2006-12-14 16:49:00,5.64951,5.64976,5.64802,5.64847,12000000.0
2006-12-14 16:50:00,5.64868,5.64903,5.64772,5.64808,15000000.0
2006-12-14 16:51:00,5.64988,5.65067,5.64827,5.64827,18000000.0
2006-12-14 16:52:00,5.6488,5.65163,5.6488,5.65086,14000000.0
2006-12-14 16:53:00,5.65193,5.65193,5.64965,5.65108,8000000.0
2006-12-14 16:54:00,5.65192,5.65192,5.65012,5.65126,11000000.0
2006-12-14 16:55:00,5.65086,5.65175,5.64984,5.65175,12000000.0
2006-12-14 16:56:00,5.65169,5.65171,5.65094,5.65159,10000000.0
2006-12-14 16:57:00,5.65126,5.65163,5.65059,5.65163,8000000.0
2006-12-14 16:58:00,5.65149,5.65149,5.65032,5.65083,9000000.0
2006-12-14 16:59:00,5.65049,5.65175,5.65026,5.6509,13000000.0
2006-12-14 17:00:00,5.65061,5.65139,5.65035,5.65139,11000000.0
2006-12-14 17:01:00,5.6519,5.65296,5.65129,5.65266,12000000.0
2006-12-14 17:02:00,5.6522,5.6523,5.65105,5.6517,10000000.0
2006-12-14 17:03:00,5.65151,5.65188,5.6502,5.65142,16000000.0
2006-12-14 17:04:00,5.65088,5.65299,5.65055,5.65199,13000000.0
2006-12-14 17:05:00,5.65299,5.65304,5.65145,5.65243,16000000.0
2006-12-14 17:06:00,5.65191,5.65329,5.65135,5.65263,12000000.0
2006-12-14 17:07:00,5.65278,5.65297,5.6516,5.65257,8000000.0
2006-12-14 17:08:00,5.65233,5.65308,5.65167,5.6529,21000000.0
2006-12-14 17:09:00,5.65297,5.65326,5.65161,5.6526,16000000.0
2006-12-14 17:10:00,5.65262,5.65262,5.65022,5.65139,11000000.0
2006-12-14 17:11:00,5.6511,5.65166,5.65052,5.65081,11000000.0
2006-12-14 17:12:00,5.65082,5.65118,5.64986,5.65043,9000000.0
2006-12-14 17:13:00,5.65066,5.65075,5.64959,5.65046,9000000.0
2006-12-14 17:14:00,5.64966,5.65034,5.64856,5.65011,17000000.0
2006-12-14 17:15:00,5.65081,5.65081,5.64911,5.65034,11000000.0
2006-12-14 17:16:00,5.65028,5.65084,5.64856,5.64856,15000000.0
2006-12-14 17:17:00,5.64862,5.6505,5.64862,5.64953,13000000.0
2006-12-14 17:18:00,5.65086,5.65086,5.64918,5.64949,15000000.0
2006-12-14 17:19:00,5.64905,5.65054,5.64871,5.65013,17000000.0
2006-12-14 17:20:00,5.65041,5.65119,5.64944,5.64944,12000000.0
2006-12-14 17:21:00,5.65183,5.65267,5.65074,5.65243,7000000.0
2006-12-14 17:22:00,5.65376,5.65419,5.65253,5.65412,14000000.0
2006-12-14 17:23:00,5.65368,5.65368,5.65236,5.65362,13000000.0
2006-12-14 17:24:00,5.65268,5.65385,5.6523,5.65301,9000000.0
2006-12-14 17:25:00,5.6534,5.65428,5.65259,5.65428,11000000.0
2006-12-14 17:26:00,5.65442,5.65774,5.65343,5.65774,16000000.0
2006-12-14 17:27:00,5.65846,5.65988,5.65818,5.65988,9000000.0
2006-12-14 17:28:00,5.66025,5.66077,5.65912,5.66009,15000000.0
2006-12-14 17:29:00,5.66038,5.66096,5.65913,5.66096,11000000.0
2006-12-14 17:30:00,5.66046,5.66333,5.66046,5.66261,19000000.0
2006-12-14 17:31:00,5.66343,5.66383,5.66222,5.66244,11000000.0
2006-12-14 17:32:00,5.66346,5.66458,5.66293,5.66458,9000000.0
2006-12-14 17:33:00,5.66472,5.66472,5.66306,5.66381,10000000.0
2006-12-14 17:34:00,5.66253,5.66258,5.66067,5.66198,14000000.0
2006-12-14 17:35:00,5.66181,5.66181,5.66026,5.66175,13000000.0
2006-12-14 17:36:00,5.66142,5.6618,5.66053,5.6608,11000000.0
2006-12-14 17:37:00,5.66155,5.66173,5.66,5.66055,15000000.0
2006-12-14 17:38:00,5.66239,5.66353,5.66135,5.66192,17000000.0
2006-12-14 17:39:00,5.66346,5.66346,5.6622,5.66316,8000000.0
2006-12-14 17:40:00,5.66213,5.66338,5.66194,5.66338,12000000.0
2006-12-14 17:41:00,5.66347,5.66401,5.66233,5.66293,21000000.0
2006-12-14 17:42:00,5.66315,5.66377,5.66181,5.66286,13000000.0
2006-12-14 17:43:00,5.66198,5.66277,5.66108,5.66151,11000000.0
2006-12-14 17:44:00,5.66097,5.66101,5.65892,5.66101,19000000.0
2006-12-14 17:45:00,5.66109,5.66124,5.6601,5.6601,10000000.0
2006-12-14 17:46:00,5.66049,5.66158,5.65962,5.66125,13000000.0
2006-12-14 17:47:00,5.66177,5.66187,5.6608,5.66167,9000000.0
2006-12-14 17:48:00,5.66191,5.66207,5.66047,5.6613,14000000.0
2006-12-14 17:49:00,5.6615,5.66177,5.66003,5.66104,14000000.0
2006-12-14 17:50:00,5.66093,5.66185,5.65999,5.65999,17000000.0
2006-12-14 17:51:00,5.65985,5.66113,5.65933,5.65969,13000000.0
2006-12-14 17:52:00,5.65859,5.6598,5.6572,5.65776,24000000.0
2006-12-14 17:53:00,5.65715,5.65715,5.65583,5.65643,16000000.0
2006-12-14 17:54:00,5.65726,5.65764,5.65615,5.65626,16000000.0
2006-12-14 17:55:00,5.65608,5.6565,5.65481,5.65608,13000000.0
2006-12-14 17:56:00,5.6561,5.65703,5.65478,5.65478,15000000.0
2006-12-14 17:57:00,5.65494,5.65542,5.65408,5.65456,10000000.0
2006-12-14 17:58:00,5.65519,5.65654,5.65449,5.65625,15000000.0
2006-12-14 17:59:00,5.65674,5.65674,5.65434,5.65536,13000000.0
2006-12-14 18:00:00,5.65389,5.6539,5.65236,5.6539,7000000.0
2006-12-14 18:01:00,5.65326,5.65488,5.65223,5.65488,18000000.0
2006-12-14 18:02:00,5.65479,5.6551,5.65119,5.65244,17000000.0
2006-12-14 18:03:00,5.65252,5.65252,5.65117,5.65237,16000000.0
2006-12-14 18:04:00,5.65245,5.65337,5.6516,5.65306,14000000.0
2006-12-14 18:05:00,5.6532,5.6549,5.65273,5.6549,13000000.0
2006-12-14 18:06:00,5.6541,5.65562,5.6541,5.65514,18000000.0
2006-12-14 18:07:00,5.65482,5.65531,5.65404,5.65526,12000000.0
2006-12-14 18:08:00,5.65467,5.65557,5.65384,5.65504,18000000.0
2006-12-14 18:09:00,5.65363,5.65539,5.6535,5.65522,12000000.0
2006-12-14 18:10:00,5.65529,5.65529,5.65371,5.65506,13000000.0
2006-12-14 18:11:00,5.65527,5.65536,5.65417,5.65484,10000000.0
2006-12-14 18:12:00,5.65365,5.65388,5.65238,5.65339,11000000.0
2006-12-14 18:13:00,5.6542,5.65441,5.65291,5.65441,14000000.0
2006-12-14 18:14:00,5.65495,5.65495,5.65337,5.65478,10000000.0
2006-12-14 18:15:00,5.65465,5.65559,5.65423,5.65543,10000000.0
2006-12-14 18:16:00,5.65589,5.65602,5.65447,5.65547,9000000.0
2006-12-14 18:17:00,5.65534,5.65596,5.65435,5.6549,18000000.0
2006-12-14 18:18:00,5.65544,5.65602,5.654,5.6556,14000000.0
2006-12-14 18:19:00,5.65551,5.65551,5.65386,5.65386,10000000.0
2006-12-14 18:20:00,5.6558,5.6563,5.65472,5.65541,15000000.0
2006-12-14 18:21:00,5.65717,5.6589,5.6562,5.65813,18000000.0
2006-12-14 18:22:00,5.65858,5.65993,5.65769,5.65928,14000000.0
2006-12-14 18:23:00,5.6592,5.66,5.65854,5.65871,7000000.0
2006-12-14 18:24:00,5.65899,5.65982,5.65887,5.65897,9000000.0
2006-12-14 18:25:00,5.66002,5.66187,5.65959,5.66187,13000000.0
2006-12-14 18:26:00,5.66193,5.66271,5.66082,5.66148,16000000.0
2006-12-14 18:27:00,5.66017,5.66078,5.65866,5.65866,14000000.0
2006-12-14 18:28:00,5.65837,5.6588,5.65666,5.65822,13000000.0
2006-12-14 18:29:00,5.65682,5.65775,5.65607,5.65775,11000000.0
2006-12-14 18:30:00,5.6583,5.65854,5.65629,5.65831,16000000.0
2006-12-14 18:31:00,5.65809,5.65894,5.65752,5.65879,12000000.0
2006-12-14 18:32:00,5.65908,5.6596,5.6586,5.6596,11000000.0
2006-12-14 18:33:00,5.65887,5.65887,5.65708,5.6579,13000000.0
2006-12-14 18:34:00,5.65836,5.65927,5.65705,5.65891,13000000.0
2006-12-14 18:35:00,5.65912,5.65912,5.65777,5.65848,18000000.0
2006-12-14 18:36:00,5.6583,5.66009,5.65762,5.66009,18000000.0
2006-12-14 18:37:00,5.65956,5.66171,5.65953,5.65955,18000000.0
2006-12-14 18:38:00,5.66089,5.66089,5.65934,5.66051,11000000.0
2006-12-14 18:39:00,5.66018,5.66018,5.65932,5.65992,11000000.0
2006-12-14 18:40:00,5.66008,5.66087,5.65927,5.65945,14000000.0
2006-12-14 18:41:00,5.66044,5.66105,5.65911,5.66046,16000000.0
2006-12-14 18:42:00,5.66013,5.66013,5.65871,5.65895,14000000.0
2006-12-14 18:43:00,5.66015,5.66015,5.65818,5.65818,10000000.0
2006-12-14 18:44:00,5.65739,5.65948,5.65739,5.65882,13000000.0
2006-12-14 18:45:00,5.65848,5.65851,5.65707,5.6581,13000000.0
2006-12-14 18:46:00,5.65758,5.65758,5.65555,5.65588,12000000.0
2006-12-14 18:47:00,5.65612,5.65655,5.65457,5.65504,14000000.0
2006-12-14 18:48:00,5.65699,5.65711,5.65599,5.6563,15000000.0
2006-12-14 18:49:00,5.65735,5.65762,5.65639,5.65639,12000000.0
2006-12-14 18:50:00,5.65641,5.65732,5.65595,5.65683,9000000.0
2006-12-14 18:51:00,5.65552,5.65635,5.65417,5.65487,17000000.0
2006-12-14 18:52:00,5.65456,5.65512,5.65416,5.6543,9000000.0
2006-12-14 18:53:00,5.65522,5.65553,5.65425,5.65543,14000000.0
2006-12-14 18:54:00,5.65491,5.65538,5.65387,5.65507,14000000.0
2006-12-14 18:55:00,5.65492,5.6557,5.65454,5.65545,10000000.0
2006-12-14 18:56:00,5.65494,5.65495,5.65332,5.65332,16000000.0
2006-12-14 18:57:00,5.65355,5.6549,5.65355,5.65446,17000000.0
2006-12-14 18:58:00,5.6548,5.6548,5.65343,5.65343,14000000.0
2006-12-14 18:59:00,5.65339,5.65383,5.65224,5.65301,14000000.0
2006-12-14 19:00:00,5.6532,5.6532,5.65109,5.65221,15000000.0
2006-12-14 19:01:00,5.65291,5.65327,5.65207,5.65287,15000000.0
2006-12-14 19:02:00,5.65305,5.65349,5.6518,5.65268,14000000.0
2006-12-14 19:03:00,5.65458,5.65486,5.65313,5.65313,14000000.0
2006-12-14 19:04:00,5.65356,5.65517,5.65303,5.65463,12000000.0
2006-12-14 19:05:00,5.65432,5.65468,5.65319,5.6541,15000000.0
2006-12-14 19:06:00,5.65406,5.65582,5.65406,5.65582,16000000.0
2006-12-14 19:07:00,5.65595,5.65638,5.65517,5.6562,20000000.0
2006-12-14 19:08:00,5.65593,5.65593,5.65426,5.65537,8000000.0
2006-12-14 19:09:00,5.65484,5.65604,5.65423,5.65493,17000000.0
2006-12-14 19:10:00,5.65461,5.65496,5.65352,5.65428,9000000.0
2006-12-14 19:11:00,5.65378,5.654,5.65245,5.65297,16000000.0
2006-12-14 19:12:00,5.65323,5.65412,5.65275,5.65394,13000000.0
2006-12-14 19:13:00,5.65418,5.65424,5.65253,5.65253,10000000.0
2006-12-14 19:14:00,5.65218,5.65376,5.65194,5.653,20000000.0
2006-12-14 19:15:00,5.65364,5.65405,5.65268,5.65405,12000000.0
2006-12-14 19:16:00,5.65428,5.65428,5.65203,5.65256,8000000.0
2006-12-14 19:17:00,5.65309,5.65338,5.65149,5.65223,18000000.0
2006-12-14 19:18:00,5.6523,5.65282,5.65167,5.65168,11000000.0
2006-12-14 19:19:00,5.6517,5.65253,5.65073,5.65178,12000000.0
2006-12-14 19:20:00,5.65158,5.65158,5.64973,5.64981,14000000.0
2006-12-14 19:21:00,5.65169,5.65219,5.6501,5.65134,13000000.0
2006-12-14 19:22:00,5.65215,5.65339,5.65199,5.65302,12000000.0
2006-12-14 19:23:00,5.65341,5.65355,5.65169,5.65179,14000000.0
2006-12-14 19:24:00,5.65241,5.65268,5.6517,5.65179,19000000.0
2006-12-14 19:25:00,5.65284,5.65304,5.65153,5.65153,8000000.0
2006-12-14 19:26:00,5.65335,5.65335,5.65137,5.65137,7000000.0
2006-12-14 19:27:00,5.65132,5.65366,5.65131,5.65292,20000000.0
2006-12-14 19:28:00,5.65275,5.65502,5.6527,5.65456,17000000.0
2006-12-14 19:29:00,5.65417,5.65623,5.65412,5.65463,10000000.0
2006-12-14 19:30:00,5.65645,5.65649,5.6552,5.65614,15000000.0
2006-12-14 19:31:00,5.65584,5.65611,5.65488,5.65605,11000000.0
2006-12-14 19:32:00,5.65493,5.65539,5.65387,5.65387,9000000.0
2006-12-14 19:33:00,5.65508,5.65549,5.65439,5.65483,14000000.0
2006-12-14 19:34:00,5.65497,5.65578,5.6543,5.65449,17000000.0
2006-12-14 19:35:00,5.6565,5.6565,5.6551,5.65598,8000000.0
2006-12-14 19:36:00,5.65521,5.6557,5.65418,5.65504,15000000.0
2006-12-14 19:37:00,5.65478,5.65478,5.65438,5.65442,8000000.0
2006-12-14 19:38:00,5.65486,5.65639,5.65461,5.65623,15000000.0
2006-12-14 19:39:00,5.65544,5.65601,5.65445,5.65601,17000000.0
2006-12-14 19:40:00,5.65632,5.65667,5.65441,5.65527,16000000.0
2006-12-14 19:41:00,5.65492,5.65572,5.65484,5.65562,11000000.0
2006-12-14 19:42:00,5.65609,5.65636,5.65542,5.65593,15000000.0
2006-12-14 19:43:00,5.65635,5.65776,5.65593,5.65756,14000000.0
2006-12-14 19:44:00,5.65776,5.65838,5.6566,5.6566,14000000.0
2006-12-14 19:45:00,5.65786,5.65845,5.65678,5.65845,15000000.0
2006-12-14 19:46:00,5.65788,5.6588,5.65722,5.65804,15000000.0
2006-12-14 19:47:00,5.65868,5.65943,5.65763,5.65943,16000000.0
2006-12-14 19:48:00,5.65941,5.66027,5.65842,5.65974,16000000.0
2006-12-14 19:49:00,5.66076,5.66147,5.65897,5.65994,8000000.0
2006-12-14 19:50:00,5.66055,5.66055,5.65947,5.66033,9000000.0
2006-12-14 19:51:00,5.65948,5.66013,5.65869,5.66001,19000000.0
2006-12-14 19:52:00,5.6597,5.6603,5.65929,5.65957,11000000.0
2006-12-14 19:53:00,5.65992,5.66039,5.65908,5.66039,14000000.0
2006-12-14 19:54:00,5.66026,5.66063,5.65942,5.65951,18000000.0
2006-12-14 19:55:00,5.65925,5.66014,5.65859,5.6592,13000000.0
2006-12-14 19:56:00,5.65943,5.65994,5.65915,5.65978,10000000.0
2006-12-14 19:57:00,5.65959,5.66079,5.65937,5.65995,16000000.0
2006-12-14 19:58:00,5.66001,5.66102,5.65901,5.66102,15000000.0
2006-12-14 19:59:00,5.66059,5.66085,5.65981,5.66071,14000000.0
2006-12-14 20:00:00,5.66031,5.66031,5.65944,5.66003,11000000.0
2006-12-14 20:01:00,5.65983,5.66025,5.65872,5.6599,24000000.0
2006-12-14 20:02:00,5.65998,5.66034,5.65882,5.65882,11000000.0
2006-12-14 20:03:00,5.65912,5.65955,5.65848,5.65915,11000000.0
2006-12-14 20:04:00,5.65915,5.6592,5.65797,5.65912,10000000.0
2006-12-14 20:05:00,5.65962,5.65962,5.65808,5.65902,17000000.0
2006-12-14 20:06:00,5.6597,5.6597,5.65827,5.65841,10000000.0
2006-12-14 20:07:00,5.65871,5.65944,5.65811,5.65885,14000000.0
2006-12-14 20:08:00,5.65803,5.65962,5.65803,5.6594,13000000.0
2006-12-14 20:09:00,5.65884,5.65942,5.65831,5.65942,11000000.0
2006-12-14 20:10:00,5.65963,5.65963,5.65841,5.65943,11000000.0
2006-12-14 20:11:00,5.65911,5.6595,5.65822,5.65822,9000000.0
2006-12-14 20:12:00,5.6591,5.6591,5.65784,5.659,16000000.0
2006-12-14 20:13:00,5.65853,5.65897,5.65796,5.65842,11000000.0
2006-12-14 20:14:00,5.65941,5.65972,5.65937,5.65945,19000000.0
2006-12-14 20:15:00,5.65967,5.66004,5.65858,5.65905,13000000.0
2006-12-14 20:16:00,5.6591,5.66003,5.65852,5.65889,15000000.0
2006-12-14 20:17:00,5.65921,5.65965,5.65836,5.65864,8000000.0
2006-12-14 20:18:00,5.65964,5.66115,5.65964,5.66111,14000000.0
2006-12-14 20:19:00,5.66046,5.66165,5.65995,5.66036,14000000.0
2006-12-14 20:20:00,5.66049,5.66185,5.66009,5.66185,12000000.0
2006-12-14 20:21:00,5.66173,5.66173,5.66024,5.66133,9000000.0
2006-12-14 20:22:00,5.66131,5.66159,5.66027,5.66027,17000000.0
2006-12-14 20:23:00,5.66028,5.66151,5.65976,5.66151,11000000.0
2006-12-14 20:24:00,5.66189,5.66189,5.65984,5.66147,16000000.0
2006-12-14 20:25:00,5.66124,5.6619,5.66063,5.66146,11000000.0
2006-12-14 20:26:00,5.66034,5.66126,5.65953,5.65975,8000000.0
2006-12-14 20:27:00,5.65921,5.66025,5.65874,5.65874,13000000.0
2006-12-14 20:28:00,5.65954,5.66005,5.65901,5.66005,15000000.0
2006-12-14 20:29:00,5.6593,5.6593,5.6577,5.6577,16000000.0
2006-12-14 20:30:00,5.6581,5.65864,5.6577,5.65821,8000000.0
2006-12-14 20:31:00,5.65804,5.66084,5.6579,5.66046,18000000.0
2006-12-14 20:32:00,5.66055,5.66071,5.65966,5.65999,7000000.0
2006-12-14 20:33:00,5.65948,5.66068,5.65948,5.66061,13000000.0
2006-12-14 20:34:00,5.66025,5.66111,5.65975,5.6602,13000000.0
2006-12-14 20:35:00,5.661,5.66107,5.65997,5.66023,9000000.0
2006-12-14 20:36:00,5.66035,5.66211,5.66035,5.66185,17000000.0
2006-12-14 20:37:00,5.66165,5.66183,5.66052,5.66068,14000000.0
2006-12-14 20:38:00,5.66109,5.66463,5.66083,5.662,16000000.0
2006-12-14 20:39:00,5.6623,5.66415,5.66177,5.66399,14000000.0
2006-12-14 20:40:00,5.66501,5.66586,5.66399,5.66451,17000000.0
2006-12-14 20:41:00,5.66486,5.66486,5.66337,5.66349,16000000.0
2006-12-14 20:42:00,5.66457,5.66477,5.66295,5.66366,22000000.0
2006-12-14 20:43:00,5.66274,5.66467,5.66274,5.66424,18000000.0
2006-12-14 20:44:00,5.6636,5.66409,5.66271,5.66375,16000000.0
2006-12-14 20:45:00,5.66307,5.66368,5.66291,5.66325,8000000.0
2006-12-14 20:46:00,5.66388,5.66392,5.66218,5.66323,19000000.0
2006-12-14 20:47:00,5.66311,5.66391,5.66291,5.66368,12000000.0
2006-12-14 20:48:00,5.66371,5.66371,5.66231,5.6628,9000000.0
2006-12-14 20:49:00,5.66309,5.66438,5.66247,5.66375,19000000.0
2006-12-14 20:50:00,5.6642,5.66514,5.66332,5.66414,15000000.0
2006-12-14 20:51:00,5.66447,5.66472,5.66366,5.66374,9000000.0
2006-12-14 20:52:00,5.6636,5.66441,5.66355,5.66378,11000000.0
2006-12-14 20:53:00,5.66393,5.6651,5.66348,5.66358,15000000.0
2006-12-14 20:54:00,5.66384,5.66439,5.66307,5.66377,12000000.0
2006-12-14 20:55:00,5.66365,5.66463,5.66316,5.66398,18000000.0
2006-12-14 20:56:00,5.66413,5.66413,5.66215,5.66268,12000000.0
2006-12-14 20:57:00,5.66348,5.66447,5.66263,5.66427,13000000.0
2006-12-14 20:58:00,5.66382,5.66433,5.66336,5.66427,11000000.0
2006-12-14 20:59:00,5.6631,5.66483,5.6629,5.66324,11000000.0
2006-12-14 21:00:00,5.66469,5.66485,5.66358,5.66393,17000000.0
2006-12-14 21:01:00,5.66464,5.66516,5.66374,5.66516,10000000.0
2006-12-14 21:02:00,5.6645,5.66481,5.66393,5.66405,8000000.0
2006-12-14 21:03:00,5.66441,5.66529,5.66354,5.66447,19000000.0
2006-12-14 21:04:00,5.66455,5.665,5.66322,5.66349,18000000.0
2006-12-14 21:05:00,5.66479,5.66479,5.66298,5.66306,14000000.0
2006-12-14 21:06:00,5.66339,5.66447,5.66297,5.66297,12000000.0
2006-12-14 21:07:00,5.66313,5.66341,5.66255,5.66339,10000000.0
2006-12-14 21:08:00,5.66407,5.66407,5.66238,5.66238,14000000.0
2006-12-14 21:09:00,5.66189,5.66406,5.66179,5.66379,16000000.0
2006-12-14 21:10:00,5.66206,5.66366,5.66206,5.66258,15000000.0
2006-12-14 21:11:00,5.66389,5.66406,5.66287,5.66288,13000000.0
2006-12-14 21:12:00,5.66321,5.66358,5.66239,5.66255,10000000.0
2006-12-14 21:13:00,5.6617,5.66236,5.65777,5.65828,14000000.0
2006-12-14 21:14:00,5.65617,5.65956,5.65588,5.65903,10000000.0
2006-12-14 21:15:00,5.66026,5.66028,5.65854,5.65918,15000000.0
2006-12-14 21:16:00,5.65914,5.65996,5.65875,5.65982,11000000.0
2006-12-14 21:17:00,5.66014,5.66089,5.65919,5.65919,13000000.0
2006-12-14 21:18:00,5.6594,5.66035,5.65921,5.65943,17000000.0
2006-12-14 21:19:00,5.65814,5.66,5.65814,5.65861,12000000.0
2006-12-14 21:20:00,5.65957,5.66018,5.65853,5.66018,14000000.0
2006-12-14 21:21:00,5.65893,5.66002,5.65868,5.66002,11000000.0
2006-12-14 21:22:00,5.65953,5.66009,5.65826,5.65839,9000000.0
2006-12-14 21:23:00,5.65744,5.65879,5.65701,5.65879,7000000.0
2006-12-14 21:24:00,5.65939,5.65939,5.65842,5.65842,11000000.0
2006-12-14 21:25:00,5.65883,5.66023,5.65883,5.66023,7000000.0
2006-12-14 21:26:00,5.66098,5.66098,5.65953,5.66071,13000000.0
2006-12-14 21:27:00,5.66043,5.66043,5.65888,5.65988,11000000.0
2006-12-14 21:28:00,5.65974,5.66045,5.65859,5.65861,15000000.0
2006-12-14 21:29:00,5.65829,5.65928,5.65792,5.65792,12000000.0
2006-12-14 21:30:00,5.65862,5.65914,5.65825,5.65873,10000000.0
2006-12-14 21:31:00,5.65815,5.65875,5.65749,5.65769,10000000.0
2006-12-14 21:32:00,5.65793,5.65946,5.65793,5.65896,12000000.0
2006-12-14 21:33:00,5.65858,5.65919,5.65804,5.65804,19000000.0
2006-12-14 21:34:00,5.65789,5.65896,5.65754,5.65892,8000000.0
2006-12-14 21:35:00,5.6582,5.65888,5.65754,5.65775,20000000.0
2006-12-14 21:36:00,5.65915,5.65915,5.65699,5.65699,19000000.0
2006-12-14 21:37:00,5.65719,5.65827,5.65719,5.65729,19000000.0
2006-12-14 21:38:00,5.6574,5.66053,5.6574,5.65909,13000000.0
2006-12-14 21:39:00,5.66101,5.66212,5.66047,5.66072,17000000.0
2006-12-14 21:40:00,5.66126,5.66182,5.66022,5.66047,7000000.0
2006-12-14 21:41:00,5.66111,5.66129,5.65972,5.66006,11000000.0
2006-12-14 21:42:00,5.66104,5.66255,5.66039,5.66156,18000000.0
2006-12-14 21:43:00,5.66237,5.66405,5.66167,5.66387,13000000.0
2006-12-14 21:44:00,5.66325,5.66511,5.66265,5.66397,16000000.0
2006-12-14 21:45:00,5.66491,5.66516,5.66414,5.66516,11000000.0
2006-12-14 21:46:00,5.6652,5.6659,5.66435,5.6653,13000000.0
2006-12-14 21:47:00,5.6653,5.66584,5.66377,5.6645,13000000.0
2006-12-14 21:48:00,5.66422,5.66452,5.66357,5.66425,17000000.0
2006-12-14 21:49:00,5.66285,5.66391,5.66201,5.66201,8000000.0
2006-12-14 21:50:00,5.66367,5.66372,5.66099,5.66099,11000000.0
2006-12-14 21:51:00,5.65969,5.66182,5.65969,5.66182,13000000.0
2006-12-14 21:52:00,5.66084,5.66113,5.65955,5.65955,13000000.0
2006-12-14 21:53:00,5.66008,5.66249,5.66006,5.66107,14000000.0
2006-12-14 21:54:00,5.66098,5.66157,5.66037,5.66089,11000000.0
2006-12-14 21:55:00,5.66102,5.66172,5.66002,5.66023,17000000.0
2006-12-14 21:56:00,5.66019,5.66143,5.6595,5.65993,12000000.0
2006-12-14 21:57:00,5.65988,5.66151,5.65988,5.66053,16000000.0
2006-12-14 21:58:00,5.66024,5.66082,5.65946,5.65946,9000000.0
2006-12-14 21:59:00,5.66085,5.66088,5.65964,5.66088,18000000.0
2006-12-14 22:00:00,5.66117,5.6617,5.6602,5.66078,13000000.0
2006-12-14 22:01:00,5.66057,5.66099,5.6595,5.66076,11000000.0
2006-12-14 22:02:00,5.66074,5.66074,5.65907,5.65954,17000000.0
2006-12-14 22:03:00,5.66002,5.66018,5.65884,5.65884,23000000.0
2006-12-14 22:04:00,5.65907,5.66053,5.65896,5.6604,15000000.0
2006-12-14 22:05:00,5.66023,5.66124,5.65944,5.65944,14000000.0
2006-12-14 22:06:00,5.65961,5.66077,5.65894,5.65894,15000000.0
2006-12-14 22:07:00,5.65862,5.66079,5.65862,5.65994,9000000.0
2006-12-14 22:08:00,5.65906,5.66116,5.65906,5.66116,18000000.0
2006-12-14 22:09:00,5.66101,5.66155,5.66026,5.66155,11000000.0
2006-12-14 22:10:00,5.66101,5.66101,5.66011,5.66028,7000000.0
2006-12-14 22:11:00,5.66041,5.6613,5.65967,5.6613,8000000.0
2006-12-14 22:12:00,5.66115,5.66163,5.66056,5.66065,16000000.0
2006-12-14 22:13:00,5.66027,5.66155,5.6601,5.66019,24000000.0
2006-12-14 22:14:00,5.66052,5.66127,5.66026,5.66026,9000000.0
2006-12-14 22:15:00,5.66064,5.66374,5.66064,5.66203,10000000.0
2006-12-14 22:16:00,5.66395,5.6641,5.66233,5.66295,13000000.0
2006-12-14 22:17:00,5.66294,5.66374,5.66259,5.66334,20000000.0
2006-12-14 22:18:00,5.664,5.664,5.66213,5.66213,11000000.0
2006-12-14 22:19:00,5.66272,5.66423,5.66272,5.66399,15000000.0
2006-12-14 22:20:00,5.66465,5.66499,5.66349,5.66467,16000000.0
2006-12-14 22:21:00,5.66397,5.66544,5.66344,5.66456,12000000.0
2006-12-14 22:22:00,5.66464,5.66487,5.6635,5.66408,14000000.0
2006-12-14 22:23:00,5.66379,5.66471,5.66322,5.66437,11000000.0
2006-12-14 22:24:00,5.66417,5.66452,5.66322,5.66368,16000000.0
2006-12-14 22:25:00,5.66347,5.66489,5.66331,5.66489,14000000.0
2006-12-14 22:26:00,5.66477,5.66477,5.66266,5.66333,10000000.0
2006-12-14 22:27:00,5.66325,5.66337,5.6619,5.66274,14000000.0
2006-12-14 22:28:00,5.66218,5.66295,5.66155,5.66206,12000000.0
2006-12-14 22:29:00,5.66177,5.66282,5.66145,5.66207,13000000.0
2006-12-14 22:30:00,5.66165,5.66276,5.66165,5.6619,8000000.0
2006-12-14 22:31:00,5.66205,5.66278,5.66205,5.66266,11000000.0
2006-12-14 22:32:00,5.66254,5.66288,5.66148,5.66235,20000000.0
2006-12-14 22:33:00,5.6627,5.66296,5.6615,5.66296,11000000.0
2006-12-14 22:34:00,5.66299,5.66317,5.66096,5.66096,10000000.0
2006-12-14 22:35:00,5.66079,5.66214,5.66071,5.66112,13000000.0
2006-12-14 22:36:00,5.66238,5.66277,5.66132,5.66221,9000000.0
2006-12-14 22:37:00,5.662,5.66204,5.66114,5.6615,13000000.0
2006-12-14 22:38:00,5.66116,5.66259,5.66116,5.66224,9000000.0
2006-12-14 22:39:00,5.66138,5.66303,5.66137,5.66149,12000000.0
2006-12-14 22:40:00,5.66166,5.66274,5.66166,5.66187,9000000.0
2006-12-14 22:41:00,5.66193,5.66292,5.66193,5.66286,14000000.0
2006-12-14 22:42:00,5.66283,5.6638,5.66219,5.66222,13000000.0
2006-12-14 22:43:00,5.662,5.66331,5.66181,5.66305,12000000.0
2006-12-14 22:44:00,5.66343,5.66343,5.66252,5.66282,15000000.0
2006-12-14 22:45:00,5.66262,5.66273,5.66237,5.66261,13000000.0
2006-12-14 22:46:00,5.66275,5.66373,5.66243,5.66354,14000000.0
2006-12-14 22:47:00,5.66382,5.66425,5.66318,5.66318,15000000.0
2006-12-14 22:48:00,5.6633,5.66449,5.66306,5.66449,13000000.0
2006-12-14 22:49:00,5.66389,5.66423,5.66323,5.66345,13000000.0
2006-12-14 22:50:00,5.66393,5.66433,5.66244,5.66347,15000000.0
2006-12-14 22:51:00,5.66461,5.66461,5.66308,5.66327,14000000.0
2006-12-14 22:52:00,5.66264,5.66386,5.66218,5.66344,9000000.0
2006-12-14 22:53:00,5.66229,5.66263,5.66105,5.66222,15000000.0
2006-12-14 22:54:00,5.66172,5.66252,5.66136,5.66217,17000000.0
2006-12-14 22:55:00,5.66076,5.66302,5.66076,5.6627,16000000.0
2006-12-14 22:56:00,5.66215,5.66322,5.66173,5.66215,13000000.0
2006-12-14 22:57:00,5.66216,5.66248,5.6619,5.66193,8000000.0
2006-12-14 22:58:00,5.66234,5.66274,5.66173,5.66173,8000000.0
2006-12-14 22:59:00,5.66195,5.66291,5.66164,5.66219,19000000.0
2006-12-14 23:00:00,5.66321,5.66321,5.66177,5.6623,10000000.0
2006-12-14 23:01:00,5.66191,5.6634,5.66178,5.6634,7000000.0
2006-12-14 23:02:00,5.66277,5.66277,5.66151,5.66151,15000000.0
2006-12-14 23:03:00,5.66174,5.6628,5.66159,5.6628,17000000.0
2006-12-14 23:04:00,5.66278,5.66324,5.66195,5.6629,19000000.0
2006-12-14 23:05:00,5.66335,5.66362,5.66225,5.66235,9000000.0
2006-12-14 23:06:00,5.66254,5.66355,5.66176,5.66355,12000000.0
2006-12-14 23:07:00,5.66342,5.66342,5.66211,5.66221,14000000.0
2006-12-14 23:08:00,5.66231,5.66376,5.66231,5.66376,16000000.0
2006-12-14 23:09:00,5.66348,5.66509,5.66348,5.66411,9000000.0
2006-12-14 23:10:00,5.66366,5.6651,5.66302,5.6651,12000000.0
2006-12-14 23:11:00,5.66411,5.66498,5.66336,5.66336,14000000.0
2006-12-14 23:12:00,5.66327,5.66327,5.66244,5.66272,7000000.0
2006-12-14 23:13:00,5.66344,5.66512,5.66344,5.66499,14000000.0
2006-12-14 23:14:00,5.66388,5.6647,5.66315,5.66315,19000000.0
2006-12-14 23:15:00,5.66313,5.66406,5.66313,5.66393,13000000.0
2006-12-14 23:16:00,5.66336,5.66456,5.66227,5.66304,15000000.0
2006-12-14 23:17:00,5.66271,5.6633,5.66214,5.6633,11000000.0
2006-12-14 23:18:00,5.66268,5.66389,5.66211,5.66233,12000000.0
2006-12-14 23:19:00,5.66337,5.66344,5.6619,5.66315,14000000.0
2006-12-14 23:20:00,5.66342,5.66342,5.66215,5.66215,19000000.0
2006-12-14 23:21:00,5.66266,5.6636,5.66247,5.66266,7000000.0
2006-12-14 23:22:00,5.66307,5.6637,5.66247,5.66306,15000000.0
2006-12-14 23:23:00,5.6636,5.66412,5.66262,5.6629,11000000.0
2006-12-14 23:24:00,5.6624,5.66406,5.6624,5.66332,14000000.0
2006-12-14 23:25:00,5.66314,5.6636,5.6626,5.6626,11000000.0
2006-12-14 23:26:00,5.66413,5.6644,5.66291,5.66325,14000000.0
2006-12-14 23:27:00,5.6634,5.66433,5.66274,5.66356,11000000.0
2006-12-14 23:28:00,5.66306,5.66391,5.66239,5.66391,12000000.0
2006-12-14 23:29:00,5.6638,5.6639,5.66274,5.66274,16000000.0
2006-12-14 23:30:00,5.66311,5.66424,5.66298,5.66343,20000000.0
2006-12-14 23:31:00,5.66466,5.66474,5.66351,5.66449,11000000.0
2006-12-14 23:32:00,5.66293,5.66408,5.66293,5.66349,16000000.0
2006-12-14 23:33:00,5.66376,5.66464,5.6635,5.66421,12000000.0
2006-12-14 23:34:00,5.66338,5.66568,5.66338,5.6645,13000000.0
2006-12-14 23:35:00,5.66528,5.66585,5.66464,5.66496,9000000.0
2006-12-14 23:36:00,5.66548,5.66588,5.66478,5.66535,9000000.0
2006-12-14 23:37:00,5.66627,5.66627,5.66506,5.66621,14000000.0
2006-12-14 23:38:00,5.66568,5.66623,5.665,5.66517,13000000.0
2006-12-14 23:39:00,5.66535,5.66597,5.66481,5.66481,17000000.0
2006-12-14 23:40:00,5.66446,5.66604,5.66422,5.66422,12000000.0
2006-12-14 23:41:00,5.66456,5.6657,5.66456,5.665,17000000.0
2006-12-14 23:42:00,5.66487,5.6664,5.66481,5.66511,22000000.0
2006-12-14 23:43:00,5.66569,5.66592,5.66464,5.66557,15000000.0
2006-12-14 23:44:00,5.66564,5.66588,5.66471,5.66588,14000000.0
2006-12-14 23:45:00,5.66561,5.66564,5.66431,5.66552,20000000.0
2006-12-14 23:46:00,5.6655,5.6655,5.6642,5.66473,14000000.0
2006-12-14 23:47:00,5.66457,5.66457,5.66434,5.66435,10000000.0
2006-12-14 23:48:00,5.66428,5.66575,5.66423,5.66575,18000000.0
2006-12-14 23:49:00,5.66498,5.66542,5.66396,5.66434,14000000.0
2006-12-14 23:50:00,5.66546,5.66546,5.66366,5.66393,13000000.0
2006-12-14 23:51:00,5.66366,5.66484,5.66366,5.66484,8000000.0
2006-12-14 23:52:00,5.66485,5.66509,5.66402,5.66418,16000000.0
2006-12-14 23:53:00,5.66453,5.66515,5.66377,5.66395,18000000.0
2006-12-14 23:54:00,5.66377,5.66458,5.66376,5.66395,12000000.0
2006-12-14 23:55:00,5.66413,5.66487,5.66316,5.66324,19000000.0
2006-12-14 23:56:00,5.66378,5.66518,5.66317,5.66317,14000000.0
2006-12-14 23:57:00,5.66348,5.66509,5.66322,5.6641,16000000.0
2006-12-14 23:58:00,5.66408,5.6655,5.66408,5.6647,13000000.0
2006-12-14 23:59:00,5.66506,5.66527,5.66436,5.66508,14000000.0
2006-12-15 00:00:00,5.66505,5.66505,5.66386,5.66403,17000000.0
2006-12-15 00:01:00,5.66389,5.66448,5.66345,5.66356,12000000.0
2006-12-15 00:02:00,5.66353,5.66476,5.6634,5.6634,15000000.0
2006-12-15 00:03:00,5.6636,5.66509,5.66283,5.66404,14000000.0
2006-12-15 00:04:00,5.66394,5.66437,5.66302,5.66353,12000000.0
2006-12-15 00:05:00,5.66192,5.66321,5.66158,5.66198,12000000.0
2006-12-15 00:06:00,5.66189,5.66316,5.66138,5.66144,12000000.0
2006-12-15 00:07:00,5.66199,5.66256,5.6612,5.6612,11000000.0
2006-12-15 00:08:00,5.66205,5.66236,5.66123,5.66191,15000000.0
2006-12-15 00:09:00,5.66053,5.66247,5.66053,5.66247,12000000.0
2006-12-15 00:10:00,5.66176,5.66283,5.66133,5.66133,19000000.0
2006-12-15 00:11:00,5.66091,5.66237,5.66091,5.66178,8000000.0
2006-12-15 00:12:00,5.66116,5.66241,5.6609,5.6623,9000000.0
2006-12-15 00:13:00,5.66264,5.66267,5.66054,5.66054,13000000.0
2006-12-15 00:14:00,5.66074,5.66209,5.66074,5.66202,14000000.0
2006-12-15 00:15:00,5.66191,5.66291,5.66111,5.66197,12000000.0
2006-12-15 00:16:00,5.66162,5.66274,5.6613,5.66154,12000000.0
2006-12-15 00:17:00,5.66139,5.66158,5.66056,5.66093,10000000.0
2006-12-15 00:18:00,5.66088,5.66235,5.66088,5.66183,19000000.0
2006-12-15 00:19:00,5.66107,5.66278,5.66107,5.66183,12000000.0
2006-12-15 00:20:00,5.66264,5.66264,5.66106,5.66106,11000000.0
2006-12-15 00:21:00,5.66213,5.66315,5.66069,5.66072,14000000.0
2006-12-15 00:22:00,5.66098,5.66235,5.66011,5.66199,13000000.0
2006-12-15 00:23:00,5.66059,5.66166,5.65981,5.66074,13000000.0
2006-12-15 00:24:00,5.66102,5.66176,5.6606,5.66176,9000000.0
2006-12-15 00:25:00,5.66144,5.6618,5.66023,5.66033,13000000.0
2006-12-15 00:26:00,5.66051,5.6625,5.66042,5.6614,14000000.0
2006-12-15 00:27:00,5.66135,5.66135,5.65955,5.66066,15000000.0
2006-12-15 00:28:00,5.6605,5.66051,5.65914,5.65917,7000000.0
2006-12-15 00:29:00,5.66044,5.66083,5.65932,5.66043,17000000.0
2006-12-15 00:30:00,5.66098,5.66098,5.65943,5.65943,9000000.0
2006-12-15 00:31:00,5.65952,5.66119,5.65925,5.65925,13000000.0
2006-12-15 00:32:00,5.66077,5.66084,5.66,5.66,8000000.0
2006-12-15 00:33:00,5.66005,5.6618,5.66005,5.66139,19000000.0
2006-12-15 00:34:00,5.66103,5.66103,5.65983,5.65983,15000000.0
2006-12-15 00:35:00,5.66085,5.6613,5.65994,5.6611,12000000.0
2006-12-15 00:36:00,5.65947,5.66102,5.65866,5.65961,15000000.0
2006-12-15 00:37:00,5.66024,5.66061,5.65866,5.66036,15000000.0
2006-12-15 00:38:00,5.66034,5.66061,5.65886,5.65948,18000000.0
2006-12-15 00:39:00,5.65931,5.66011,5.65836,5.65861,20000000.0
2006-12-15 00:40:00,5.65884,5.66028,5.65844,5.6589,10000000.0
2006-12-15 00:41:00,5.65856,5.65968,5.65835,5.65968,9000000.0
2006-12-15 00:42:00,5.6596,5.6596,5.65806,5.65882,16000000.0
2006-12-15 00:43:00,5.6586,5.65894,5.65798,5.65849,16000000.0
2006-12-15 00:44:00,5.65795,5.66028,5.65795,5.65918,10000000.0
2006-12-15 00:45:00,5.66044,5.66044,5.65923,5.65961,16000000.0
2006-12-15 00:46:00,5.65919,5.65947,5.65864,5.65924,12000000.0
2006-12-15 00:47:00,5.6584,5.65913,5.6584,5.65885,8000000.0
2006-12-15 00:48:00,5.65923,5.65989,5.65886,5.65913,16000000.0
2006-12-15 00:49:00,5.65927,5.66011,5.65919,5.65919,11000000.0
2006-12-15 00:50:00,5.65877,5.65889,5.65865,5.65865,9000000.0
2006-12-15 00:51:00,5.65877,5.65883,5.65867,5.65883,9000000.0
2006-12-15 00:52:00,5.65934,5.66074,5.65934,5.66011,18000000.0
2006-12-15 00:53:00,5.66026,5.66126,5.6586,5.6586,12000000.0
2006-12-15 00:54:00,5.65887,5.66113,5.65887,5.65911,12000000.0
2006-12-15 00:55:00,5.65982,5.6609,5.65982,5.66003,11000000.0
2006-12-15 00:56:00,5.65965,5.66092,5.65921,5.65984,14000000.0
2006-12-15 00:57:00,5.66013,5.66057,5.65969,5.65973,15000000.0
2006-12-15 00:58:00,5.66058,5.66084,5.6599,5.6599,9000000.0
2006-12-15 00:59:00,5.66007,5.66033,5.65935,5.65935,17000000.0
2006-12-15 01:00:00,5.65968,5.66098,5.65934,5.66014,12000000.0
2006-12-15 01:01:00,5.66025,5.66098,5.65978,5.66036,15000000.0
2006-12-15 01:02:00,5.66032,5.66097,5.66,5.66063,10000000.0
2006-12-15 01:03:00,5.66047,5.66167,5.66005,5.66085,13000000.0
2006-12-15 01:04:00,5.66061,5.66067,5.65964,5.66008,13000000.0
2006-12-15 01:05:00,5.66015,5.66023,5.65943,5.65943,13000000.0
2006-12-15 01:06:00,5.65962,5.66139,5.65962,5.66044,12000000.0
2006-12-15 01:07:00,5.66015,5.66036,5.66015,5.66036,13000000.0
2006-12-15 01:08:00,5.66036,5.66041,5.66016,5.6603,15000000.0
2006-12-15 01:09:00,5.66025,5.66159,5.65977,5.65977,17000000.0
2006-12-15 01:10:00,5.66045,5.66045,5.65965,5.65992,10000000.0
2006-12-15 01:11:00,5.66026,5.66077,5.66001,5.66001,11000000.0
2006-12-15 01:12:00,5.65994,5.66055,5.65994,5.66041,10000000.0
2006-12-15 01:13:00,5.66076,5.66168,5.66076,5.66148,11000000.0
2006-12-15 01:14:00,5.66148,5.66148,5.66013,5.66052,13000000.0
2006-12-15 01:15:00,5.66039,5.66104,5.6602,5.66039,9000000.0
2006-12-15 01:16:00,5.66043,5.66115,5.66002,5.66002,12000000.0
2006-12-15 01:17:00,5.66016,5.66076,5.6599,5.6599,11000000.0
2006-12-15 01:18:00,5.65972,5.66087,5.65972,5.66029,12000000.0
2006-12-15 01:19:00,5.6605,5.66127,5.65966,5.66007,19000000.0
2006-12-15 01:20:00,5.65905,5.66023,5.65891,5.66023,11000000.0
2006-12-15 01:21:00,5.65948,5.66096,5.65948,5.6596,12000000.0
2006-12-15 01:22:00,5.65925,5.66064,5.65925,5.6601,9000000.0
2006-12-15 01:23:00,5.66002,5.66109,5.65972,5.66054,13000000.0
2006-12-15 01:24:00,5.66089,5.66126,5.66015,5.6604,14000000.0
2006-12-15 01:25:00,5.66038,5.66062,5.65981,5.66014,11000000.0
2006-12-15 01:26:00,5.66027,5.66066,5.65933,5.65986,10000000.0
2006-12-15 01:27:00,5.65995,5.66062,5.65914,5.65998,17000000.0
2006-12-15 01:28:00,5.6597,5.66055,5.65965,5.66035,13000000.0
2006-12-15 01:29:00,5.66068,5.66104,5.6596,5.65993,19000000.0
2006-12-15 01:30:00,5.65986,5.66023,5.65862,5.66018,15000000.0
2006-12-15 01:31:00,5.66043,5.66043,5.65915,5.65953,15000000.0
2006-12-15 01:32:00,5.65926,5.65985,5.65837,5.65985,12000000.0
2006-12-15 01:33:00,5.65911,5.65966,5.65809,5.65809,8000000.0
2006-12-15 01:34:00,5.6584,5.66,5.6584,5.65966,18000000.0
2006-12-15 01:35:00,5.65885,5.66043,5.65874,5.65945,12000000.0
2006-12-15 01:36:00,5.65915,5.65971,5.65787,5.6593,16000000.0
2006-12-15 01:37:00,5.65874,5.65952,5.65784,5.65878,15000000.0
2006-12-15 01:38:00,5.65834,5.65926,5.65755,5.65817,18000000.0
2006-12-15 01:39:00,5.65778,5.65904,5.65777,5.65777,10000000.0
2006-12-15 01:40:00,5.65865,5.65951,5.65805,5.65821,11000000.0
2006-12-15 01:41:00,5.65888,5.65888,5.65773,5.65844,16000000.0
2006-12-15 01:42:00,5.65858,5.65888,5.6576,5.65802,14000000.0
2006-12-15 01:43:00,5.65863,5.65909,5.65769,5.65769,16000000.0
2006-12-15 01:44:00,5.65838,5.65905,5.65762,5.65775,15000000.0
2006-12-15 01:45:00,5.65777,5.65857,5.65732,5.65758,16000000.0
2006-12-15 01:46:00,5.65879,5.65919,5.65823,5.65843,9000000.0
2006-12-15 01:47:00,5.65823,5.65887,5.65756,5.65756,17000000.0
2006-12-15 01:48:00,5.65798,5.65907,5.65788,5.65788,16000000.0
2006-12-15 01:49:00,5.65752,5.65884,5.65747,5.65884,10000000.0
2006-12-15 01:50:00,5.65777,5.65982,5.65777,5.65883,11000000.0
2006-12-15 01:51:00,5.65995,5.66057,5.65816,5.65816,12000000.0
2006-12-15 01:52:00,5.65799,5.65799,5.65725,5.65744,12000000.0
2006-12-15 01:53:00,5.65735,5.65891,5.65713,5.65753,18000000.0
2006-12-15 01:54:00,5.65794,5.65935,5.65753,5.65831,14000000.0
2006-12-15 01:55:00,5.65868,5.6597,5.65752,5.65851,18000000.0
2006-12-15 01:56:00,5.65877,5.65933,5.65843,5.65882,8000000.0
2006-12-15 01:57:00,5.65846,5.66003,5.65804,5.66003,13000000.0
2006-12-15 01:58:00,5.65988,5.65988,5.65823,5.65838,11000000.0
2006-12-15 01:59:00,5.65979,5.66137,5.65958,5.66137,11000000.0
2006-12-15 02:00:00,5.6614,5.66177,5.65988,5.66177,16000000.0
2006-12-15 02:01:00,5.66171,5.66226,5.66056,5.66135,21000000.0
2006-12-15 02:02:00,5.66095,5.66149,5.66011,5.66149,10000000.0
2006-12-15 02:03:00,5.66121,5.66147,5.66044,5.66115,8000000.0
2006-12-15 02:04:00,5.65974,5.66139,5.65862,5.65958,14000000.0
2006-12-15 02:05:00,5.65979,5.65979,5.65762,5.65783,14000000.0
2006-12-15 02:06:00,5.65968,5.66074,5.65904,5.66016,15000000.0
2006-12-15 02:07:00,5.65961,5.66092,5.65869,5.66092,10000000.0
2006-12-15 02:08:00,5.65981,5.66092,5.65981,5.66011,16000000.0
2006-12-15 02:09:00,5.66036,5.66103,5.66015,5.66054,18000000.0
2006-12-15 02:10:00,5.66056,5.66162,5.65923,5.65967,16000000.0
2006-12-15 02:11:00,5.65945,5.66065,5.65825,5.66065,14000000.0
2006-12-15 02:12:00,5.66189,5.66281,5.66078,5.66223,10000000.0
2006-12-15 02:13:00,5.6624,5.66273,5.66075,5.66098,15000000.0
2006-12-15 02:14:00,5.66164,5.66291,5.66088,5.66171,19000000.0
2006-12-15 02:15:00,5.66192,5.66317,5.66192,5.66314,12000000.0
2006-12-15 02:16:00,5.66283,5.66283,5.66096,5.66153,18000000.0
2006-12-15 02:17:00,5.6615,5.66284,5.66113,5.66165,14000000.0
2006-12-15 02:18:00,5.66256,5.66309,5.66109,5.66212,12000000.0
2006-12-15 02:19:00,5.66231,5.66306,5.66136,5.66136,14000000.0
2006-12-15 02:20:00,5.66134,5.6633,5.66134,5.66272,13000000.0
2006-12-15 02:21:00,5.663,5.66376,5.66238,5.66358,15000000.0
2006-12-15 02:22:00,5.66297,5.66413,5.66293,5.66354,13000000.0
2006-12-15 02:23:00,5.66371,5.66528,5.66309,5.66496,16000000.0
2006-12-15 02:24:00,5.66416,5.66566,5.66326,5.66503,17000000.0
2006-12-15 02:25:00,5.66424,5.66499,5.66361,5.66365,10000000.0
2006-12-15 02:26:00,5.66345,5.66468,5.66286,5.66407,13000000.0
2006-12-15 02:27:00,5.66427,5.66571,5.66351,5.66571,7000000.0
2006-12-15 02:28:00,5.66597,5.66622,5.66531,5.66567,9000000.0
2006-12-15 02:29:00,5.66567,5.66625,5.66414,5.66508,20000000.0
2006-12-15 02:30:00,5.66475,5.66607,5.66451,5.66508,11000000.0
2006-12-15 02:31:00,5.66459,5.66646,5.66396,5.66646,9000000.0
2006-12-15 02:32:00,5.66541,5.66541,5.66318,5.66407,13000000.0
2006-12-15 02:33:00,5.66354,5.6647,5.66291,5.66349,14000000.0
2006-12-15 02:34:00,5.6637,5.66486,5.6628,5.66351,17000000.0
2006-12-15 02:35:00,5.66344,5.66442,5.66271,5.66297,15000000.0
2006-12-15 02:36:00,5.6629,5.66424,5.6629,5.66407,14000000.0
2006-12-15 02:37:00,5.66303,5.66493,5.66303,5.66417,13000000.0
2006-12-15 02:38:00,5.66491,5.66491,5.66278,5.66318,14000000.0
2006-12-15 02:39:00,5.66313,5.66433,5.66218,5.66292,15000000.0
2006-12-15 02:40:00,5.66228,5.663,5.66186,5.66221,12000000.0
2006-12-15 02:41:00,5.66248,5.66341,5.66227,5.66287,13000000.0
2006-12-15 02:42:00,5.66302,5.66302,5.66191,5.66191,16000000.0
2006-12-15 02:43:00,5.66192,5.6636,5.66191,5.66274,18000000.0
2006-12-15 02:44:00,5.6628,5.66312,5.66185,5.66224,10000000.0
2006-12-15 02:45:00,5.66226,5.66226,5.66173,5.66192,14000000.0
2006-12-15 02:46:00,5.6619,5.66393,5.6619,5.66203,18000000.0
2006-12-15 02:47:00,5.66228,5.66298,5.66147,5.6624,17000000.0
2006-12-15 02:48:00,5.66215,5.66293,5.66181,5.66205,7000000.0
2006-12-15 02:49:00,5.662,5.66273,5.66192,5.66192,13000000.0
2006-12-15 02:50:00,5.66209,5.66343,5.66209,5.66295,14000000.0
2006-12-15 02:51:00,5.66293,5.66322,5.662,5.66287,15000000.0
2006-12-15 02:52:00,5.66301,5.66338,5.66203,5.66295,15000000.0
2006-12-15 02:53:00,5.66354,5.66415,5.66208,5.66368,9000000.0
2006-12-15 02:54:00,5.66376,5.66468,5.66367,5.66441,13000000.0
2006-12-15 02:55:00,5.66527,5.66557,5.66283,5.66557,11000000.0
2006-12-15 02:56:00,5.66398,5.66566,5.66387,5.66394,18000000.0
2006-12-15 02:57:00,5.66566,5.66639,5.66409,5.66569,13000000.0
2006-12-15 02:58:00,5.66529,5.66601,5.66453,5.66601,9000000.0
2006-12-15 02:59:00,5.66613,5.66638,5.66375,5.66403,14000000.0
2006-12-15 03:00:00,5.6646,5.66506,5.66349,5.66349,11000000.0
2006-12-15 03:01:00,5.66454,5.6647,5.66375,5.66405,11000000.0
2006-12-15 03:02:00,5.66371,5.66423,5.66353,5.66401,11000000.0
2006-12-15 03:03:00,5.66424,5.66424,5.66248,5.66248,23000000.0
2006-12-15 03:04:00,5.66213,5.66448,5.66205,5.66448,11000000.0
2006-12-15 03:05:00,5.66374,5.66401,5.66269,5.66358,17000000.0
2006-12-15 03:06:00,5.66316,5.66433,5.66278,5.66336,9000000.0
2006-12-15 03:07:00,5.66326,5.66423,5.66298,5.66406,15000000.0
2006-12-15 03:08:00,5.66344,5.66348,5.66239,5.66309,12000000.0
2006-12-15 03:09:00,5.66354,5.66408,5.66224,5.66224,15000000.0
2006-12-15 03:10:00,5.66218,5.66414,5.66218,5.66277,19000000.0
2006-12-15 03:11:00,5.66299,5.66351,5.66234,5.66234,15000000.0
2006-12-15 03:12:00,5.6624,5.66408,5.66224,5.66408,18000000.0
2006-12-15 03:13:00,5.66417,5.66417,5.66245,5.66335,18000000.0
2006-12-15 03:14:00,5.66278,5.66353,5.66256,5.66303,10000000.0
2006-12-15 03:15:00,5.66232,5.66377,5.66232,5.66333,7000000.0
2006-12-15 03:16:00,5.6632,5.66417,5.66296,5.66328,8000000.0
2006-12-15 03:17:00,5.66319,5.66362,5.66234,5.66362,10000000.0
2006-12-15 03:18:00,5.66328,5.66375,5.66236,5.6624,15000000.0
2006-12-15 03:19:00,5.662,5.66207,5.66173,5.66193,10000000.0
2006-12-15 03:20:00,5.66186,5.66206,5.66176,5.66195,16000000.0
2006-12-15 03:21:00,5.66193,5.66193,5.66168,5.66184,11000000.0
2006-12-15 03:22:00,5.66189,5.66198,5.66174,5.66174,10000000.0
2006-12-15 03:23:00,5.66196,5.66404,5.66196,5.66296,12000000.0
2006-12-15 03:24:00,5.66281,5.66358,5.66225,5.66291,13000000.0
2006-12-15 03:25:00,5.66323,5.66369,5.66256,5.66369,11000000.0
2006-12-15 03:26:00,5.66341,5.66341,5.66166,5.66223,13000000.0
2006-12-15 03:27:00,5.66282,5.66356,5.66234,5.6625,14000000.0
2006-12-15 03:28:00,5.66226,5.66241,5.66177,5.66235,18000000.0
2006-12-15 03:29:00,5.66233,5.6625,5.66208,5.66208,15000000.0
2006-12-15 03:30:00,5.66284,5.6641,5.66284,5.66351,10000000.0
2006-12-15 03:31:00,5.66317,5.66435,5.6631,5.66368,13000000.0
2006-12-15 03:32:00,5.66379,5.66406,5.66267,5.66267,16000000.0
2006-12-15 03:33:00,5.66237,5.66441,5.66237,5.66428,13000000.0
2006-12-15 03:34:00,5.66311,5.66455,5.66311,5.66379,16000000.0
2006-12-15 03:35:00,5.66363,5.6642,5.66326,5.66392,10000000.0
2006-12-15 03:36:00,5.66347,5.6646,5.66336,5.66369,11000000.0
2006-12-15 03:37:00,5.66405,5.66529,5.66327,5.66347,13000000.0
2006-12-15 03:38:00,5.6631,5.66485,5.66309,5.66309,13000000.0
2006-12-15 03:39:00,5.66439,5.66486,5.66309,5.66486,13000000.0
2006-12-15 03:40:00,5.66408,5.66441,5.66305,5.66384,12000000.0
2006-12-15 03:41:00,5.66421,5.66449,5.66284,5.66316,16000000.0
2006-12-15 03:42:00,5.66309,5.66364,5.66259,5.66336,21000000.0
2006-12-15 03:43:00,5.66387,5.66429,5.66301,5.66301,18000000.0
2006-12-15 03:44:00,5.66415,5.66438,5.66223,5.66332,15000000.0
2006-12-15 03:45:00,5.66317,5.66334,5.66257,5.66257,9000000.0
2006-12-15 03:46:00,5.6628,5.66383,5.6628,5.66315,8000000.0
2006-12-15 03:47:00,5.66387,5.66453,5.66374,5.66374,11000000.0
2006-12-15 03:48:00,5.6632,5.664,5.66252,5.66252,9000000.0
2006-12-15 03:49:00,5.66279,5.66468,5.66276,5.66297,16000000.0
2006-12-15 03:50:00,5.66222,5.66366,5.66222,5.66309,19000000.0
2006-12-15 03:51:00,5.66366,5.66424,5.6633,5.66343,9000000.0
2006-12-15 03:52:00,5.66378,5.66483,5.6632,5.66407,19000000.0
2006-12-15 03:53:00,5.66453,5.66489,5.664,5.66409,10000000.0
2006-12-15 03:54:00,5.66402,5.66445,5.66399,5.66419,17000000.0
2006-12-15 03:55:00,5.66437,5.66554,5.6643,5.6643,16000000.0
2006-12-15 03:56:00,5.66409,5.66463,5.66391,5.66427,7000000.0
2006-12-15 03:57:00,5.66433,5.66435,5.66328,5.66368,11000000.0
2006-12-15 03:58:00,5.66418,5.6645,5.66354,5.66429,12000000.0
2006-12-15 03:59:00,5.6649,5.66525,5.66373,5.66469,17000000.0
2006-12-15 04:00:00,5.66441,5.66441,5.66334,5.66344,12000000.0
2006-12-15 04:01:00,5.66307,5.66334,5.66304,5.66326,16000000.0
2006-12-15 04:02:00,5.66309,5.66482,5.66309,5.66377,14000000.0
2006-12-15 04:03:00,5.66422,5.66544,5.66367,5.66536,12000000.0
2006-12-15 04:04:00,5.66516,5.66543,5.66418,5.66432,16000000.0
2006-12-15 04:05:00,5.6644,5.66487,5.66348,5.66487,13000000.0
2006-12-15 04:06:00,5.6645,5.66461,5.66344,5.66437,16000000.0
2006-12-15 04:07:00,5.66468,5.6659,5.66365,5.66464,13000000.0
2006-12-15 04:08:00,5.66406,5.66485,5.66406,5.66446,14000000.0
2006-12-15 04:09:00,5.66464,5.66586,5.66454,5.66569,10000000.0
2006-12-15 04:10:00,5.66453,5.6655,5.66365,5.66462,12000000.0
2006-12-15 04:11:00,5.66579,5.66587,5.66424,5.66488,14000000.0
2006-12-15 04:12:00,5.66538,5.66611,5.66414,5.66575,19000000.0
2006-12-15 04:13:00,5.66508,5.66543,5.66372,5.6652,20000000.0
2006-12-15 04:14:00,5.66488,5.66531,5.66336,5.66411,12000000.0
2006-12-15 04:15:00,5.66452,5.66515,5.66384,5.66476,8000000.0
2006-12-15 04:16:00,5.66426,5.66521,5.66389,5.66493,13000000.0
2006-12-15 04:17:00,5.66414,5.66469,5.66323,5.66409,15000000.0
2006-12-15 04:18:00,5.66407,5.66464,5.66339,5.66383,9000000.0
2006-12-15 04:19:00,5.66432,5.66461,5.66319,5.66413,12000000.0
2006-12-15 04:20:00,5.664,5.66407,5.66241,5.66241,9000000.0
2006-12-15 04:21:00,5.66228,5.66367,5.66228,5.66367,17000000.0
2006-12-15 04:22:00,5.66334,5.66341,5.6618,5.66245,14000000.0
2006-12-15 04:23:00,5.66285,5.66298,5.66129,5.66203,10000000.0
2006-12-15 04:24:00,5.6616,5.66324,5.66125,5.66125,12000000.0
2006-12-15 04:25:00,5.66206,5.66243,5.66043,5.66213,10000000.0
2006-12-15 04:26:00,5.66136,5.66216,5.66073,5.66207,7000000.0
2006-12-15 04:27:00,5.6612,5.66236,5.66034,5.66156,15000000.0
2006-12-15 04:28:00,5.66115,5.66207,5.66081,5.6617,7000000.0
2006-12-15 04:29:00,5.66154,5.66209,5.66046,5.66209,14000000.0
2006-12-15 04:30:00,5.66182,5.66221,5.66105,5.6613,11000000.0
2006-12-15 04:31:00,5.66119,5.66129,5.65993,5.66045,15000000.0
2006-12-15 04:32:00,5.65992,5.66056,5.65891,5.65933,17000000.0
2006-12-15 04:33:00,5.65935,5.6605,5.65873,5.65887,14000000.0
2006-12-15 04:34:00,5.65901,5.66053,5.65901,5.65949,9000000.0
2006-12-15 04:35:00,5.65879,5.66047,5.65844,5.6599,12000000.0
2006-12-15 04:36:00,5.65999,5.66086,5.65977,5.66086,12000000.0
2006-12-15 04:37:00,5.66005,5.66012,5.65906,5.65906,12000000.0
2006-12-15 04:38:00,5.65925,5.6602,5.65916,5.65999,11000000.0
2006-12-15 04:39:00,5.66015,5.66086,5.65928,5.65968,17000000.0
2006-12-15 04:40:00,5.66001,5.66024,5.65874,5.65874,9000000.0
2006-12-15 04:41:00,5.65866,5.66032,5.6586,5.65919,10000000.0
2006-12-15 04:42:00,5.65856,5.65906,5.658,5.65837,8000000.0
2006-12-15 04:43:00,5.65932,5.65934,5.65795,5.65887,18000000.0
2006-12-15 04:44:00,5.65889,5.65953,5.6585,5.65953,9000000.0
2006-12-15 04:45:00,5.65856,5.66005,5.65838,5.65964,9000000.0
2006-12-15 04:46:00,5.6594,5.6606,5.6588,5.66034,16000000.0
2006-12-15 04:47:00,5.65984,5.66075,5.65869,5.65947,12000000.0
2006-12-15 04:48:00,5.65883,5.65953,5.65879,5.65947,10000000.0
2006-12-15 04:49:00,5.65943,5.66075,5.65884,5.66071,16000000.0
2006-12-15 04:50:00,5.65898,5.66021,5.65891,5.65944,16000000.0
2006-12-15 04:51:00,5.6597,5.66031,5.65931,5.65957,20000000.0
2006-12-15 04:52:00,5.66011,5.66047,5.65915,5.65965,13000000.0
2006-12-15 04:53:00,5.66072,5.66072,5.65912,5.65943,11000000.0
2006-12-15 04:54:00,5.6598,5.66048,5.65926,5.65984,11000000.0
2006-12-15 04:55:00,5.65958,5.66077,5.65927,5.65992,12000000.0
2006-12-15 04:56:00,5.65996,5.66065,5.65972,5.65983,16000000.0
2006-12-15 04:57:00,5.66082,5.66082,5.65939,5.65945,7000000.0
2006-12-15 04:58:00,5.65948,5.65955,5.65884,5.65884,13000000.0
2006-12-15 04:59:00,5.65911,5.66106,5.65911,5.66013,17000000.0
2006-12-15 05:00:00,5.65982,5.66013,5.65958,5.66013,10000000.0
2006-12-15 05:01:00,5.66037,5.66152,5.65942,5.66149,13000000.0
2006-12-15 05:02:00,5.66034,5.66126,5.65991,5.66013,18000000.0
2006-12-15 05:03:00,5.65996,5.66126,5.65959,5.65959,9000000.0
2006-12-15 05:04:00,5.66034,5.66121,5.66019,5.66073,12000000.0
2006-12-15 05:05:00,5.661,5.66187,5.66074,5.66123,10000000.0
2006-12-15 05:06:00,5.66232,5.66297,5.66129,5.66297,20000000.0
2006-12-15 05:07:00,5.66203,5.66252,5.66099,5.66235,10000000.0
2006-12-15 05:08:00,5.66066,5.66195,5.6606,5.66079,17000000.0
2006-12-15 05:09:00,5.66054,5.66127,5.6601,5.66032,15000000.0
2006-12-15 05:10:00,5.66031,5.66109,5.65986,5.6606,10000000.0
2006-12-15 05:11:00,5.66056,5.661,5.65966,5.66067,16000000.0
2006-12-15 05:12:00,5.65963,5.6609,5.65963,5.66028,7000000.0
2006-12-15 05:13:00,5.66047,5.66067,5.6597,5.65992,12000000.0
2006-12-15 05:14:00,5.65962,5.66105,5.65956,5.66071,14000000.0
2006-12-15 05:15:00,5.66098,5.66118,5.65954,5.65997,16000000.0
2006-12-15 05:16:00,5.66015,5.6615,5.65992,5.6612,15000000.0
2006-12-15 05:17:00,5.66159,5.6617,5.66037,5.66105,10000000.0
2006-12-15 05:18:00,5.6603,5.66216,5.6603,5.66101,13000000.0
2006-12-15 05:19:00,5.66244,5.6629,5.66162,5.66252,13000000.0
2006-12-15 05:20:00,5.66133,5.66272,5.66105,5.66226,20000000.0
2006-12-15 05:21:00,5.66226,5.6629,5.66185,5.66254,9000000.0
2006-12-15 05:22:00,5.66273,5.66314,5.6617,5.66243,17000000.0
2006-12-15 05:23:00,5.66241,5.66259,5.66164,5.66164,14000000.0
2006-12-15 05:24:00,5.66176,5.66361,5.66176,5.66224,19000000.0
2006-12-15 05:25:00,5.6622,5.66308,5.6618,5.66219,13000000.0
2006-12-15 05:26:00,5.66227,5.66357,5.66203,5.66267,13000000.0
2006-12-15 05:27:00,5.66322,5.66322,5.66157,5.66157,13000000.0
2006-12-15 05:28:00,5.6616,5.66196,5.66133,5.66196,10000000.0
2006-12-15 05:29:00,5.66253,5.66305,5.66191,5.66191,17000000.0
2006-12-15 05:30:00,5.66235,5.66345,5.66235,5.6626,21000000.0
2006-12-15 05:31:00,5.6623,5.66314,5.66147,5.66172,13000000.0
2006-12-15 05:32:00,5.66236,5.66282,5.66201,5.66224,16000000.0
2006-12-15 05:33:00,5.66238,5.66313,5.6615,5.66229,13000000.0
2006-12-15 05:34:00,5.66218,5.66321,5.66131,5.66321,13000000.0
2006-12-15 05:35:00,5.66206,5.66359,5.66197,5.66243,14000000.0
2006-12-15 05:36:00,5.66214,5.6641,5.66192,5.66313,18000000.0
2006-12-15 05:37:00,5.6631,5.66404,5.66211,5.66211,12000000.0
2006-12-15 05:38:00,5.6623,5.66381,5.6623,5.66273,13000000.0
2006-12-15 05:39:00,5.66263,5.66324,5.6618,5.66261,21000000.0
2006-12-15 05:40:00,5.66311,5.66334,5.662,5.662,14000000.0
2006-12-15 05:41:00,5.66172,5.66351,5.66157,5.66157,13000000.0
2006-12-15 05:42:00,5.66169,5.66329,5.66169,5.66229,8000000.0
2006-12-15 05:43:00,5.66249,5.66305,5.66209,5.66246,13000000.0
2006-12-15 05:44:00,5.66257,5.6639,5.66236,5.66236,13000000.0
2006-12-15 05:45:00,5.66214,5.66365,5.66205,5.66293,24000000.0
2006-12-15 05:46:00,5.66252,5.66332,5.66191,5.66292,14000000.0
2006-12-15 05:47:00,5.66284,5.66357,5.66176,5.66357,11000000.0
2006-12-15 05:48:00,5.66269,5.66371,5.66239,5.66286,18000000.0
2006-12-15 05:49:00,5.66283,5.66339,5.66225,5.6626,10000000.0
2006-12-15 05:50:00,5.66309,5.66309,5.66217,5.66259,10000000.0
2006-12-15 05:51:00,5.66261,5.66302,5.662,5.66266,11000000.0
2006-12-15 05:52:00,5.66172,5.66315,5.6616,5.66228,19000000.0
2006-12-15 05:53:00,5.66194,5.66274,5.66146,5.66225,15000000.0
2006-12-15 05:54:00,5.66232,5.66284,5.66186,5.66187,7000000.0
2006-12-15 05:55:00,5.66199,5.66218,5.66175,5.6618,12000000.0
2006-12-15 05:56:00,5.66176,5.66197,5.66164,5.66182,16000000.0
2006-12-15 05:57:00,5.66269,5.6631,5.66208,5.6624,11000000.0
2006-12-15 05:58:00,5.66216,5.66241,5.66186,5.66201,22000000.0
2006-12-15 05:59:00,5.66198,5.6625,5.66144,5.66247,9000000.0
2006-12-15 06:00:00,5.66241,5.6627,5.66131,5.66246,17000000.0
2006-12-15 06:01:00,5.66215,5.66255,5.66142,5.66199,18000000.0
2006-12-15 06:02:00,5.66187,5.66283,5.66159,5.66205,18000000.0
2006-12-15 06:03:00,5.66203,5.66287,5.66178,5.66239,16000000.0
2006-12-15 06:04:00,5.6624,5.66258,5.6613,5.6613,8000000.0
2006-12-15 06:05:00,5.66097,5.66261,5.66097,5.66188,10000000.0
2006-12-15 06:06:00,5.66151,5.66264,5.66151,5.66264,27000000.0
2006-12-15 06:07:00,5.66213,5.66351,5.66161,5.66218,17000000.0
2006-12-15 06:08:00,5.6628,5.66388,5.66244,5.66356,14000000.0
2006-12-15 06:09:00,5.66347,5.6635,5.66237,5.6634,13000000.0
2006-12-15 06:10:00,5.66281,5.66339,5.66173,5.66173,14000000.0
2006-12-15 06:11:00,5.66191,5.66362,5.66157,5.6618,16000000.0
2006-12-15 06:12:00,5.66206,5.66257,5.6611,5.66172,17000000.0
2006-12-15 06:13:00,5.66213,5.66376,5.6619,5.66232,14000000.0
2006-12-15 06:14:00,5.66184,5.66249,5.66124,5.66212,12000000.0
2006-12-15 06:15:00,5.66133,5.66285,5.6613,5.66283,13000000.0
2006-12-15 06:16:00,5.66172,5.66279,5.66071,5.66162,14000000.0
2006-12-15 06:17:00,5.66016,5.66171,5.66016,5.66068,11000000.0
2006-12-15 06:18:00,5.66064,5.66236,5.66064,5.66195,12000000.0
2006-12-15 06:19:00,5.66199,5.66252,5.6608,5.66159,19000000.0
2006-12-15 06:20:00,5.66111,5.66146,5.66084,5.66123,11000000.0
2006-12-15 06:21:00,5.66107,5.6618,5.66085,5.66132,9000000.0
2006-12-15 06:22:00,5.66175,5.66216,5.661,5.66148,22000000.0
2006-12-15 06:23:00,5.66218,5.66322,5.66177,5.66235,18000000.0
2006-12-15 06:24:00,5.66311,5.66311,5.66216,5.66252,8000000.0
2006-12-15 06:25:00,5.66242,5.66292,5.66221,5.66248,9000000.0
2006-12-15 06:26:00,5.66262,5.66318,5.66182,5.66218,13000000.0
2006-12-15 06:27:00,5.66189,5.66366,5.66147,5.6623,15000000.0
2006-12-15 06:28:00,5.66235,5.66329,5.66193,5.66227,18000000.0
2006-12-15 06:29:00,5.66233,5.66377,5.66214,5.66302,16000000.0
2006-12-15 06:30:00,5.66346,5.66354,5.6625,5.66253,10000000.0
2006-12-15 06:31:00,5.66233,5.66341,5.66221,5.66341,13000000.0
2006-12-15 06:32:00,5.66394,5.66426,5.66394,5.66426,10000000.0
2006-12-15 06:33:00,5.6635,5.66389,5.66211,5.66267,10000000.0
2006-12-15 06:34:00,5.66262,5.66283,5.66189,5.66189,15000000.0
2006-12-15 06:35:00,5.66166,5.66333,5.66166,5.66293,13000000.0
2006-12-15 06:36:00,5.66314,5.66343,5.6621,5.66283,23000000.0
2006-12-15 06:37:00,5.66263,5.66351,5.6622,5.66243,11000000.0
2006-12-15 06:38:00,5.66264,5.66332,5.66247,5.6631,17000000.0
2006-12-15 06:39:00,5.66227,5.66306,5.66216,5.66257,8000000.0
2006-12-15 06:40:00,5.66271,5.6636,5.66219,5.66324,15000000.0
2006-12-15 06:41:00,5.66315,5.66315,5.66156,5.66197,15000000.0
2006-12-15 06:42:00,5.66332,5.66356,5.66232,5.66314,16000000.0
2006-12-15 06:43:00,5.66282,5.66316,5.66176,5.66176,12000000.0
2006-12-15 06:44:00,5.66168,5.66173,5.66142,5.66167,13000000.0
2006-12-15 06:45:00,5.66166,5.66269,5.66166,5.66189,14000000.0
2006-12-15 06:46:00,5.66202,5.66261,5.66169,5.66169,12000000.0
2006-12-15 06:47:00,5.66154,5.66297,5.66154,5.66234,11000000.0
2006-12-15 06:48:00,5.662,5.662,5.66167,5.66179,15000000.0
2006-12-15 06:49:00,5.66194,5.66314,5.66194,5.66212,17000000.0
2006-12-15 06:50:00,5.66191,5.66243,5.66141,5.66173,13000000.0
2006-12-15 06:51:00,5.66151,5.66313,5.66143,5.66191,8000000.0
2006-12-15 06:52:00,5.66205,5.66344,5.66136,5.66286,14000000.0
2006-12-15 06:53:00,5.66287,5.66324,5.66193,5.66313,13000000.0
2006-12-15 06:54:00,5.66289,5.66329,5.66213,5.66283,8000000.0
2006-12-15 06:55:00,5.66302,5.66342,5.66195,5.66285,10000000.0
2006-12-15 06:56:00,5.66257,5.66317,5.66196,5.66234,11000000.0
2006-12-15 06:57:00,5.66202,5.66293,5.66165,5.66165,17000000.0
2006-12-15 06:58:00,5.66174,5.66285,5.66174,5.66238,12000000.0
2006-12-15 06:59:00,5.66162,5.6622,5.66137,5.6618,14000000.0
2006-12-15 07:00:00,5.66212,5.6631,5.66212,5.6631,11000000.0
2006-12-15 07:01:00,5.66304,5.66335,5.66241,5.66241,10000000.0
2006-12-15 07:02:00,5.66217,5.66224,5.66167,5.66167,14000000.0
2006-12-15 07:03:00,5.66216,5.66355,5.66216,5.66355,7000000.0
2006-12-15 07:04:00,5.66392,5.66406,5.66241,5.66316,16000000.0
2006-12-15 07:05:00,5.66305,5.66401,5.66258,5.66258,15000000.0
2006-12-15 07:06:00,5.66231,5.66344,5.66228,5.66228,16000000.0
2006-12-15 07:07:00,5.66234,5.66438,5.66234,5.66315,12000000.0
2006-12-15 07:08:00,5.66326,5.66383,5.66302,5.66339,8000000.0
2006-12-15 07:09:00,5.66327,5.66418,5.66327,5.66384,8000000.0
2006-12-15 07:10:00,5.66354,5.66478,5.66335,5.66339,16000000.0
2006-12-15 07:11:00,5.66347,5.66436,5.66294,5.66436,17000000.0
2006-12-15 07:12:00,5.66429,5.66429,5.66253,5.66295,20000000.0
2006-12-15 07:13:00,5.6642,5.66453,5.6628,5.66362,18000000.0
2006-12-15 07:14:00,5.66404,5.66446,5.66312,5.66312,11000000.0
2006-12-15 07:15:00,5.66308,5.66434,5.66287,5.66415,18000000.0
2006-12-15 07:16:00,5.66325,5.66424,5.66264,5.66424,18000000.0
2006-12-15 07:17:00,5.66328,5.66431,5.66311,5.66422,12000000.0
2006-12-15 07:18:00,5.66437,5.66454,5.66317,5.66454,18000000.0
2006-12-15 07:19:00,5.66424,5.66424,5.66325,5.66338,14000000.0
2006-12-15 07:20:00,5.66363,5.66389,5.6629,5.6632,18000000.0
2006-12-15 07:21:00,5.66267,5.66271,5.6621,5.66254,13000000.0
2006-12-15 07:22:00,5.66323,5.66353,5.66212,5.66273,14000000.0
2006-12-15 07:23:00,5.66272,5.66375,5.66218,5.66341,15000000.0
2006-12-15 07:24:00,5.66288,5.66288,5.66189,5.66224,16000000.0
2006-12-15 07:25:00,5.66251,5.66325,5.66184,5.66265,15000000.0
2006-12-15 07:26:00,5.66275,5.66278,5.66155,5.66273,13000000.0
2006-12-15 07:27:00,5.66269,5.6628,5.6611,5.66148,12000000.0
2006-12-15 07:28:00,5.66161,5.66252,5.66117,5.66117,22000000.0
2006-12-15 07:29:00,5.66118,5.66301,5.66118,5.66188,16000000.0
2006-12-15 07:30:00,5.66202,5.66333,5.66182,5.66182,14000000.0
2006-12-15 07:31:00,5.66177,5.66306,5.66177,5.66215,13000000.0
2006-12-15 07:32:00,5.66202,5.66218,5.66176,5.66195,9000000.0
2006-12-15 07:33:00,5.66158,5.66297,5.66158,5.66273,7000000.0
2006-12-15 07:34:00,5.6628,5.6634,5.66163,5.66218,18000000.0
2006-12-15 07:35:00,5.66278,5.66309,5.66198,5.66224,9000000.0
2006-12-15 07:36:00,5.66246,5.66304,5.6623,5.66284,13000000.0
2006-12-15 07:37:00,5.66289,5.66412,5.66289,5.66412,11000000.0
2006-12-15 07:38:00,5.66383,5.66459,5.66353,5.66354,11000000.0
2006-12-15 07:39:00,5.6646,5.66499,5.66355,5.66499,19000000.0
2006-12-15 07:40:00,5.66493,5.66508,5.6633,5.6633,11000000.0
2006-12-15 07:41:00,5.66359,5.66528,5.66359,5.66514,7000000.0
2006-12-15 07:42:00,5.66505,5.66508,5.66364,5.66364,13000000.0
2006-12-15 07:43:00,5.66395,5.66521,5.66374,5.6645,14000000.0
2006-12-15 07:44:00,5.66392,5.6648,5.66362,5.66363,10000000.0
2006-12-15 07:45:00,5.66392,5.66481,5.66359,5.66437,8000000.0
2006-12-15 07:46:00,5.66481,5.66588,5.66367,5.66532,13000000.0
2006-12-15 07:47:00,5.66602,5.66615,5.66459,5.66488,15000000.0
2006-12-15 07:48:00,5.6647,5.66559,5.66422,5.66455,13000000.0
2006-12-15 07:49:00,5.66472,5.66493,5.66319,5.66357,10000000.0
2006-12-15 07:50:00,5.66347,5.66424,5.66231,5.66351,17000000.0
2006-12-15 07:51:00,5.66328,5.66356,5.66209,5.66249,16000000.0
2006-12-15 07:52:00,5.66314,5.664,5.66248,5.66319,13000000.0
2006-12-15 07:53:00,5.66329,5.6635,5.66268,5.66316,10000000.0
2006-12-15 07:54:00,5.66363,5.66481,5.66293,5.66481,11000000.0
2006-12-15 07:55:00,5.66485,5.6649,5.66374,5.66374,12000000.0
2006-12-15 07:56:00,5.66368,5.66535,5.66345,5.66496,13000000.0
2006-12-15 07:57:00,5.66447,5.66488,5.66415,5.66488,8000000.0
2006-12-15 07:58:00,5.66536,5.66536,5.66375,5.66381,14000000.0
2006-12-15 07:59:00,5.66314,5.6644,5.66252,5.66307,15000000.0
2006-12-15 08:00:00,5.66305,5.66359,5.66258,5.66276,10000000.0
2006-12-15 08:01:00,5.66357,5.66394,5.66237,5.66367,13000000.0
2006-12-15 08:02:00,5.66269,5.66344,5.66205,5.66344,14000000.0
2006-12-15 08:03:00,5.66322,5.664,5.66273,5.6637,12000000.0
2006-12-15 08:04:00,5.66479,5.66559,5.66375,5.66543,16000000.0
2006-12-15 08:05:00,5.66607,5.66631,5.66363,5.66433,14000000.0
2006-12-15 08:06:00,5.66404,5.66486,5.66338,5.66473,19000000.0
2006-12-15 08:07:00,5.66445,5.66527,5.66409,5.66527,19000000.0
2006-12-15 08:08:00,5.66516,5.66516,5.66393,5.66407,11000000.0
2006-12-15 08:09:00,5.6642,5.66431,5.66324,5.66411,10000000.0
2006-12-15 08:10:00,5.66364,5.66376,5.66259,5.66359,16000000.0
2006-12-15 08:11:00,5.66337,5.66376,5.66227,5.66287,9000000.0
2006-12-15 08:12:00,5.66346,5.66385,5.66248,5.66379,10000000.0
2006-12-15 08:13:00,5.66393,5.66488,5.66307,5.66408,11000000.0
2006-12-15 08:14:00,5.66394,5.66535,5.66387,5.66408,12000000.0
2006-12-15 08:15:00,5.66462,5.66526,5.66395,5.66472,15000000.0
2006-12-15 08:16:00,5.66496,5.66581,5.66426,5.66426,14000000.0
2006-12-15 08:17:00,5.66414,5.66526,5.66401,5.66526,10000000.0
2006-12-15 08:18:00,5.66462,5.66473,5.66353,5.66353,9000000.0
2006-12-15 08:19:00,5.66427,5.66512,5.66404,5.66439,11000000.0
2006-12-15 08:20:00,5.66374,5.66448,5.66323,5.66428,11000000.0
2006-12-15 08:21:00,5.66404,5.66465,5.66312,5.66403,20000000.0
2006-12-15 08:22:00,5.66355,5.66395,5.66309,5.66384,8000000.0
2006-12-15 08:23:00,5.66278,5.66442,5.66278,5.66442,12000000.0
2006-12-15 08:24:00,5.66408,5.66434,5.66307,5.66418,13000000.0
2006-12-15 08:25:00,5.66401,5.66445,5.66245,5.66445,12000000.0
2006-12-15 08:26:00,5.66425,5.66504,5.66368,5.66498,13000000.0
2006-12-15 08:27:00,5.66398,5.66603,5.66377,5.66603,11000000.0
2006-12-15 08:28:00,5.66517,5.66594,5.66517,5.66566,8000000.0
2006-12-15 08:29:00,5.66548,5.66561,5.66451,5.66451,12000000.0
2006-12-15 08:30:00,5.66551,5.66551,5.66451,5.66472,11000000.0
2006-12-15 08:31:00,5.66438,5.66491,5.664,5.66491,10000000.0
2006-12-15 08:32:00,5.66432,5.66537,5.66381,5.66415,13000000.0
2006-12-15 08:33:00,5.66417,5.66547,5.66398,5.66446,11000000.0
2006-12-15 08:34:00,5.6648,5.66553,5.66427,5.66529,17000000.0
2006-12-15 08:35:00,5.66607,5.66644,5.66563,5.66643,11000000.0
2006-12-15 08:36:00,5.66456,5.66686,5.66456,5.66581,10000000.0
2006-12-15 08:37:00,5.66594,5.66638,5.66498,5.66638,9000000.0
2006-12-15 08:38:00,5.66492,5.66572,5.66482,5.66522,18000000.0
2006-12-15 08:39:00,5.66503,5.66539,5.66457,5.66459,8000000.0
2006-12-15 08:40:00,5.66501,5.66645,5.66497,5.66645,7000000.0
2006-12-15 08:41:00,5.66591,5.66649,5.66434,5.66613,16000000.0
2006-12-15 08:42:00,5.66635,5.66649,5.66518,5.66518,14000000.0
2006-12-15 08:43:00,5.66496,5.667,5.66482,5.66679,12000000.0
2006-12-15 08:44:00,5.66644,5.66644,5.66475,5.66509,9000000.0
2006-12-15 08:45:00,5.66576,5.66641,5.66448,5.66571,18000000.0
2006-12-15 08:46:00,5.66474,5.66573,5.6639,5.66517,14000000.0
2006-12-15 08:47:00,5.66535,5.66563,5.66413,5.66562,18000000.0
2006-12-15 08:48:00,5.66496,5.66596,5.66435,5.66565,12000000.0
2006-12-15 08:49:00,5.66585,5.66622,5.66475,5.66475,14000000.0
2006-12-15 08:50:00,5.66519,5.66575,5.66412,5.6648,16000000.0
2006-12-15 08:51:00,5.66521,5.66534,5.66353,5.665,21000000.0
2006-12-15 08:52:00,5.66397,5.66547,5.66367,5.66537,20000000.0
2006-12-15 08:53:00,5.66439,5.66508,5.66391,5.66506,7000000.0
2006-12-15 08:54:00,5.6643,5.66537,5.6639,5.66433,17000000.0
2006-12-15 08:55:00,5.66528,5.66552,5.66468,5.66469,12000000.0
2006-12-15 08:56:00,5.66494,5.66522,5.66353,5.66371,17000000.0
2006-12-15 08:57:00,5.66385,5.66488,5.66375,5.66375,16000000.0
2006-12-15 08:58:00,5.66324,5.66519,5.66324,5.66386,12000000.0
2006-12-15 08:59:00,5.66497,5.66525,5.66342,5.66371,13000000.0
2006-12-15 09:00:00,5.66398,5.66421,5.66304,5.66364,17000000.0
2006-12-15 09:01:00,5.66331,5.66388,5.66247,5.6627,13000000.0
2006-12-15 09:02:00,5.66275,5.66279,5.66132,5.66169,8000000.0
2006-12-15 09:03:00,5.6619,5.66257,5.6608,5.66237,16000000.0
2006-12-15 09:04:00,5.66195,5.66283,5.66141,5.66283,8000000.0
2006-12-15 09:05:00,5.66177,5.66319,5.66137,5.66319,11000000.0
2006-12-15 09:06:00,5.66328,5.66328,5.66155,5.66176,10000000.0
2006-12-15 09:07:00,5.66218,5.6624,5.65996,5.65996,10000000.0
2006-12-15 09:08:00,5.65936,5.66005,5.65825,5.65972,19000000.0
2006-12-15 09:09:00,5.65924,5.66015,5.65811,5.65825,16000000.0
2006-12-15 09:10:00,5.6589,5.66006,5.65811,5.65811,8000000.0
2006-12-15 09:11:00,5.65867,5.65914,5.65763,5.65897,11000000.0
2006-12-15 09:12:00,5.65842,5.65859,5.65756,5.65781,16000000.0
2006-12-15 09:13:00,5.65775,5.65902,5.65746,5.65902,15000000.0
2006-12-15 09:14:00,5.65859,5.65941,5.65783,5.65783,17000000.0
2006-12-15 09:15:00,5.65864,5.65993,5.65864,5.65967,12000000.0
2006-12-15 09:16:00,5.65997,5.66041,5.65891,5.66041,14000000.0
2006-12-15 09:17:00,5.66051,5.66068,5.65968,5.6601,14000000.0
2006-12-15 09:18:00,5.66025,5.66051,5.65895,5.66049,18000000.0
2006-12-15 09:19:00,5.66012,5.66052,5.65913,5.66028,14000000.0
2006-12-15 09:20:00,5.66056,5.66169,5.66056,5.66169,18000000.0
2006-12-15 09:21:00,5.66149,5.66149,5.65904,5.65904,17000000.0
2006-12-15 09:22:00,5.65873,5.66035,5.65849,5.66035,13000000.0
2006-12-15 09:23:00,5.66016,5.66016,5.65857,5.65866,12000000.0
2006-12-15 09:24:00,5.65906,5.65978,5.65837,5.65912,14000000.0
2006-12-15 09:25:00,5.65932,5.65951,5.65834,5.659,9000000.0
2006-12-15 09:26:00,5.65867,5.6592,5.65757,5.65775,13000000.0
2006-12-15 09:27:00,5.6577,5.65919,5.6573,5.65898,13000000.0
2006-12-15 09:28:00,5.65906,5.65906,5.65665,5.65811,19000000.0
2006-12-15 09:29:00,5.65837,5.65897,5.65782,5.65861,14000000.0
2006-12-15 09:30:00,5.65847,5.65869,5.65751,5.65841,15000000.0
2006-12-15 09:31:00,5.65694,5.65866,5.65672,5.65866,11000000.0
2006-12-15 09:32:00,5.65835,5.65915,5.65774,5.65789,16000000.0
2006-12-15 09:33:00,5.65855,5.65921,5.65822,5.65901,9000000.0
2006-12-15 09:34:00,5.65925,5.65939,5.65767,5.65888,18000000.0
2006-12-15 09:35:00,5.65913,5.6596,5.65842,5.6596,14000000.0
2006-12-15 09:36:00,5.65959,5.65996,5.65858,5.6594,16000000.0
2006-12-15 09:37:00,5.65907,5.65965,5.65839,5.65888,20000000.0
2006-12-15 09:38:00,5.65909,5.65993,5.65813,5.65959,19000000.0
2006-12-15 09:39:00,5.65987,5.66011,5.658,5.65908,16000000.0
2006-12-15 09:40:00,5.65859,5.65968,5.65784,5.65968,12000000.0
2006-12-15 09:41:00,5.65952,5.65999,5.65884,5.65884,18000000.0
2006-12-15 09:42:00,5.6586,5.66014,5.65828,5.65888,16000000.0
2006-12-15 09:43:00,5.65844,5.65939,5.65802,5.65897,15000000.0
2006-12-15 09:44:00,5.65916,5.65916,5.65797,5.65884,13000000.0
2006-12-15 09:45:00,5.65962,5.65962,5.65749,5.65749,13000000.0
2006-12-15 09:46:00,5.65676,5.65777,5.65435,5.65625,17000000.0
2006-12-15 09:47:00,5.65504,5.65504,5.65298,5.65439,13000000.0
2006-12-15 09:48:00,5.65445,5.65507,5.65273,5.65427,16000000.0
2006-12-15 09:49:00,5.65361,5.65459,5.65297,5.65427,17000000.0
2006-12-15 09:50:00,5.65439,5.65457,5.65308,5.65407,12000000.0
2006-12-15 09:51:00,5.65395,5.65433,5.65264,5.65331,16000000.0
2006-12-15 09:52:00,5.6535,5.65389,5.65198,5.65296,16000000.0
2006-12-15 09:53:00,5.65452,5.6552,5.65401,5.65416,15000000.0
2006-12-15 09:54:00,5.65459,5.6555,5.65378,5.65482,15000000.0
2006-12-15 09:55:00,5.65498,5.65534,5.6542,5.65521,15000000.0
2006-12-15 09:56:00,5.65548,5.65588,5.65473,5.65499,17000000.0
2006-12-15 09:57:00,5.65524,5.65608,5.65504,5.65523,12000000.0
2006-12-15 09:58:00,5.65523,5.65583,5.65444,5.65583,14000000.0
2006-12-15 09:59:00,5.65619,5.65765,5.65567,5.65716,10000000.0
2006-12-15 10:00:00,5.65742,5.65753,5.65601,5.65642,11000000.0
2006-12-15 10:01:00,5.65644,5.65687,5.65464,5.65502,24000000.0
2006-12-15 10:02:00,5.65535,5.6564,5.65467,5.65467,14000000.0
2006-12-15 10:03:00,5.65571,5.65646,5.65471,5.65641,16000000.0
2006-12-15 10:04:00,5.6564,5.6564,5.65472,5.65576,10000000.0
2006-12-15 10:05:00,5.6556,5.65566,5.65429,5.65539,10000000.0
2006-12-15 10:06:00,5.65483,5.65515,5.6542,5.65515,9000000.0
2006-12-15 10:07:00,5.65489,5.65489,5.6538,5.65413,11000000.0
2006-12-15 10:08:00,5.65482,5.655,5.65363,5.65483,9000000.0
2006-12-15 10:09:00,5.65456,5.65477,5.65396,5.65438,11000000.0
2006-12-15 10:10:00,5.65454,5.65508,5.65389,5.65505,15000000.0
2006-12-15 10:11:00,5.65396,5.65533,5.65378,5.6552,16000000.0
2006-12-15 10:12:00,5.65489,5.6555,5.65388,5.65481,19000000.0
2006-12-15 10:13:00,5.65485,5.65499,5.65345,5.65345,9000000.0
2006-12-15 10:14:00,5.65385,5.65487,5.65373,5.65487,11000000.0
2006-12-15 10:15:00,5.65498,5.65514,5.65408,5.65514,8000000.0
2006-12-15 10:16:00,5.65539,5.65606,5.65476,5.65533,17000000.0
2006-12-15 10:17:00,5.65544,5.6561,5.65514,5.6561,16000000.0
2006-12-15 10:18:00,5.65595,5.65595,5.65478,5.65488,16000000.0
2006-12-15 10:19:00,5.65503,5.65712,5.65503,5.65599,17000000.0
2006-12-15 10:20:00,5.65639,5.65689,5.6555,5.65597,16000000.0
2006-12-15 10:21:00,5.6559,5.65685,5.6559,5.65685,7000000.0
2006-12-15 10:22:00,5.65667,5.65716,5.65594,5.65622,10000000.0
2006-12-15 10:23:00,5.65727,5.65735,5.6561,5.65693,14000000.0
2006-12-15 10:24:00,5.65609,5.65635,5.65484,5.65574,13000000.0
2006-12-15 10:25:00,5.65514,5.65603,5.65407,5.65511,12000000.0
2006-12-15 10:26:00,5.65545,5.65593,5.65393,5.65593,11000000.0
2006-12-15 10:27:00,5.65528,5.65672,5.65528,5.65648,13000000.0
2006-12-15 10:28:00,5.65626,5.65663,5.65539,5.65638,13000000.0
2006-12-15 10:29:00,5.6563,5.6563,5.65464,5.6557,11000000.0
2006-12-15 10:30:00,5.6565,5.6565,5.6554,5.65582,9000000.0
2006-12-15 10:31:00,5.65648,5.65648,5.65564,5.656,16000000.0
2006-12-15 10:32:00,5.65583,5.65597,5.65448,5.65509,9000000.0
2006-12-15 10:33:00,5.65554,5.65579,5.6541,5.65482,12000000.0
2006-12-15 10:34:00,5.65554,5.65554,5.65294,5.65295,11000000.0
2006-12-15 10:35:00,5.65271,5.65354,5.65241,5.6533,17000000.0
2006-12-15 10:36:00,5.65416,5.65416,5.65197,5.65312,10000000.0
2006-12-15 10:37:00,5.65321,5.65417,5.65281,5.65372,15000000.0
2006-12-15 10:38:00,5.65391,5.65484,5.65289,5.65464,17000000.0
2006-12-15 10:39:00,5.65412,5.65483,5.65321,5.65436,13000000.0
2006-12-15 10:40:00,5.65462,5.65563,5.65398,5.65472,10000000.0
2006-12-15 10:41:00,5.65472,5.65521,5.65374,5.65426,15000000.0
2006-12-15 10:42:00,5.6544,5.65499,5.65403,5.65403,12000000.0
2006-12-15 10:43:00,5.654,5.65593,5.65376,5.65593,13000000.0
2006-12-15 10:44:00,5.65627,5.6564,5.65466,5.65538,12000000.0
2006-12-15 10:45:00,5.65466,5.65559,5.65387,5.65387,13000000.0
2006-12-15 10:46:00,5.65416,5.65544,5.65416,5.65531,13000000.0
2006-12-15 10:47:00,5.65534,5.6558,5.65466,5.65483,7000000.0
2006-12-15 10:48:00,5.65469,5.65579,5.65419,5.65538,12000000.0
2006-12-15 10:49:00,5.65494,5.65528,5.65402,5.65528,10000000.0
2006-12-15 10:50:00,5.65456,5.65599,5.65456,5.65575,14000000.0
2006-12-15 10:51:00,5.65526,5.65614,5.65513,5.65614,11000000.0
2006-12-15 10:52:00,5.6564,5.65641,5.65507,5.65615,20000000.0
2006-12-15 10:53:00,5.65609,5.65631,5.65523,5.65627,9000000.0
2006-12-15 10:54:00,5.65611,5.65633,5.65456,5.6556,18000000.0
2006-12-15 10:55:00,5.65451,5.65605,5.65426,5.65602,10000000.0
2006-12-15 10:56:00,5.65545,5.65614,5.6545,5.65614,11000000.0
2006-12-15 10:57:00,5.65587,5.65661,5.65541,5.65661,8000000.0
2006-12-15 10:58:00,5.65648,5.65828,5.65546,5.65828,10000000.0
2006-12-15 10:59:00,5.65784,5.65846,5.6571,5.65741,10000000.0
2006-12-15 11:00:00,5.65819,5.65977,5.65819,5.65967,15000000.0
2006-12-15 11:01:00,5.66079,5.66146,5.66028,5.66131,12000000.0
2006-12-15 11:02:00,5.6614,5.6614,5.66007,5.66009,8000000.0
2006-12-15 11:03:00,5.65851,5.66003,5.65846,5.65991,11000000.0
2006-12-15 11:04:00,5.66016,5.66074,5.65858,5.65898,15000000.0
2006-12-15 11:05:00,5.66006,5.66024,5.65869,5.66007,17000000.0
2006-12-15 11:06:00,5.66014,5.6604,5.65903,5.66006,12000000.0
2006-12-15 11:07:00,5.65954,5.66119,5.65954,5.66012,11000000.0
2006-12-15 11:08:00,5.66134,5.66172,5.65981,5.66172,22000000.0
2006-12-15 11:09:00,5.66133,5.66218,5.66075,5.66146,9000000.0
2006-12-15 11:10:00,5.66241,5.66271,5.66117,5.66207,16000000.0
2006-12-15 11:11:00,5.66203,5.66238,5.66163,5.66238,7000000.0
2006-12-15 11:12:00,5.66264,5.66345,5.66154,5.66345,15000000.0
2006-12-15 11:13:00,5.66436,5.66445,5.6624,5.66341,11000000.0
2006-12-15 11:14:00,5.66366,5.66425,5.66266,5.66425,18000000.0
2006-12-15 11:15:00,5.66432,5.66432,5.66234,5.66339,11000000.0
2006-12-15 11:16:00,5.66343,5.6636,5.66205,5.66329,13000000.0
2006-12-15 11:17:00,5.66387,5.66387,5.66146,5.66146,13000000.0
2006-12-15 11:18:00,5.66194,5.66328,5.66192,5.66328,9000000.0
2006-12-15 11:19:00,5.66406,5.66513,5.66357,5.66513,17000000.0
2006-12-15 11:20:00,5.66508,5.66589,5.6648,5.66574,14000000.0
2006-12-15 11:21:00,5.66468,5.66551,5.66377,5.66455,14000000.0
2006-12-15 11:22:00,5.66418,5.66446,5.66303,5.66352,22000000.0
2006-12-15 11:23:00,5.66485,5.66516,5.66338,5.66458,8000000.0
2006-12-15 11:24:00,5.66482,5.66482,5.66288,5.66443,18000000.0
2006-12-15 11:25:00,5.6642,5.6648,5.66352,5.66443,9000000.0
2006-12-15 11:26:00,5.66554,5.66625,5.66387,5.66566,15000000.0
2006-12-15 11:27:00,5.66626,5.66723,5.66545,5.66723,10000000.0
2006-12-15 11:28:00,5.66792,5.66873,5.66681,5.66873,13000000.0
2006-12-15 11:29:00,5.66967,5.67773,5.66967,5.67624,17000000.0
2006-12-15 11:30:00,5.67835,5.68129,5.67803,5.68129,13000000.0
2006-12-15 11:31:00,5.6819,5.68251,5.67999,5.68058,12000000.0
2006-12-15 11:32:00,5.68069,5.68156,5.67821,5.67895,20000000.0
2006-12-15 11:33:00,5.6789,5.67908,5.67765,5.67907,16000000.0
2006-12-15 11:34:00,5.67871,5.67907,5.67761,5.67882,13000000.0
2006-12-15 11:35:00,5.67805,5.67805,5.6763,5.67729,14000000.0
2006-12-15 11:36:00,5.67822,5.67869,5.67749,5.67829,11000000.0
2006-12-15 11:37:00,5.67891,5.67923,5.6777,5.67894,16000000.0
2006-12-15 11:38:00,5.67879,5.67879,5.67748,5.67832,8000000.0
2006-12-15 11:39:00,5.67787,5.67815,5.67671,5.67754,11000000.0
2006-12-15 11:40:00,5.67689,5.67771,5.67624,5.67704,12000000.0
2006-12-15 11:41:00,5.67766,5.67808,5.67688,5.67695,10000000.0
2006-12-15 11:42:00,5.67691,5.67721,5.67617,5.67633,10000000.0
2006-12-15 11:43:00,5.67553,5.6768,5.67543,5.67655,17000000.0
2006-12-15 11:44:00,5.67729,5.67729,5.67589,5.67692,15000000.0
2006-12-15 11:45:00,5.67563,5.67672,5.67479,5.67619,16000000.0
2006-12-15 11:46:00,5.67692,5.67692,5.67625,5.67625,7000000.0
2006-12-15 11:47:00,5.67568,5.67813,5.67499,5.67813,16000000.0
2006-12-15 11:48:00,5.67902,5.68196,5.67787,5.68196,13000000.0
2006-12-15 11:49:00,5.68286,5.68336,5.68151,5.68325,10000000.0
2006-12-15 11:50:00,5.68223,5.68352,5.68183,5.68352,12000000.0
2006-12-15 11:51:00,5.68353,5.68433,5.68257,5.68433,14000000.0
2006-12-15 11:52:00,5.68277,5.68442,5.68277,5.68442,18000000.0
2006-12-15 11:53:00,5.6837,5.68484,5.68282,5.68462,16000000.0
2006-12-15 11:54:00,5.68427,5.68427,5.68335,5.68423,8000000.0
2006-12-15 11:55:00,5.68319,5.68377,5.68222,5.68222,8000000.0
2006-12-15 11:56:00,5.68344,5.68344,5.68199,5.68308,8000000.0
2006-12-15 11:57:00,5.68196,5.68384,5.68196,5.68336,11000000.0
2006-12-15 11:58:00,5.68306,5.68376,5.68219,5.68376,14000000.0
2006-12-15 11:59:00,5.68374,5.68374,5.68229,5.68331,11000000.0
2006-12-15 12:00:00,5.68233,5.6846,5.68229,5.68389,15000000.0
2006-12-15 12:01:00,5.68382,5.68382,5.68223,5.68288,13000000.0
2006-12-15 12:02:00,5.68205,5.68309,5.68094,5.68213,15000000.0
2006-12-15 12:03:00,5.68181,5.68183,5.68082,5.68113,11000000.0
2006-12-15 12:04:00,5.68129,5.68171,5.68,5.68049,9000000.0
2006-12-15 12:05:00,5.68133,5.68156,5.67997,5.6806,9000000.0
2006-12-15 12:06:00,5.68054,5.68059,5.6786,5.67948,15000000.0
2006-12-15 12:07:00,5.67909,5.67959,5.67818,5.67958,11000000.0
2006-12-15 12:08:00,5.6793,5.6793,5.67784,5.67868,8000000.0
2006-12-15 12:09:00,5.67853,5.67964,5.6773,5.67964,18000000.0
2006-12-15 12:10:00,5.67818,5.67881,5.6777,5.67874,14000000.0
2006-12-15 12:11:00,5.6779,5.67912,5.67775,5.67818,9000000.0
2006-12-15 12:12:00,5.67806,5.67955,5.67764,5.67909,18000000.0
2006-12-15 12:13:00,5.67927,5.67962,5.67852,5.67962,12000000.0
2006-12-15 12:14:00,5.67966,5.68074,5.67833,5.67889,10000000.0
2006-12-15 12:15:00,5.68128,5.68164,5.68041,5.68156,8000000.0
2006-12-15 12:16:00,5.68033,5.68223,5.67947,5.68155,14000000.0
2006-12-15 12:17:00,5.68077,5.68218,5.67953,5.68218,13000000.0
2006-12-15 12:18:00,5.68214,5.68214,5.68023,5.68189,10000000.0
2006-12-15 12:19:00,5.68169,5.68169,5.68012,5.68091,11000000.0
2006-12-15 12:20:00,5.68019,5.68101,5.67976,5.67993,8000000.0
2006-12-15 12:21:00,5.68061,5.68189,5.67947,5.68006,20000000.0
2006-12-15 12:22:00,5.68009,5.6803,5.67871,5.6803,14000000.0
2006-12-15 12:23:00,5.67961,5.68035,5.67911,5.67943,11000000.0
2006-12-15 12:24:00,5.67945,5.67976,5.67748,5.67853,17000000.0
2006-12-15 12:25:00,5.67887,5.6789,5.67767,5.67795,12000000.0
2006-12-15 12:26:00,5.67741,5.67904,5.6773,5.67868,7000000.0
2006-12-15 12:27:00,5.67794,5.67964,5.67776,5.67954,7000000.0
2006-12-15 12:28:00,5.67925,5.67933,5.67783,5.67933,19000000.0
2006-12-15 12:29:00,5.67921,5.67979,5.67766,5.67789,12000000.0
2006-12-15 12:30:00,5.67836,5.67944,5.67804,5.67916,10000000.0
2006-12-15 12:31:00,5.67889,5.6802,5.67849,5.67981,12000000.0
2006-12-15 12:32:00,5.68013,5.68017,5.67924,5.67966,12000000.0
2006-12-15 12:33:00,5.68006,5.68047,5.67872,5.6801,15000000.0
2006-12-15 12:34:00,5.6801,5.68137,5.67938,5.68137,12000000.0
2006-12-15 12:35:00,5.68113,5.68218,5.68017,5.68094,12000000.0
2006-12-15 12:36:00,5.6809,5.68147,5.68023,5.68133,15000000.0
2006-12-15 12:37:00,5.6811,5.68167,5.68028,5.68167,8000000.0
2006-12-15 12:38:00,5.6813,5.6813,5.67967,5.68019,15000000.0
2006-12-15 12:39:00,5.68121,5.68136,5.67985,5.6809,14000000.0
2006-12-15 12:40:00,5.68077,5.68114,5.6798,5.68114,18000000.0
2006-12-15 12:41:00,5.68041,5.6813,5.67977,5.6813,11000000.0
2006-12-15 12:42:00,5.68132,5.68146,5.67954,5.68055,17000000.0
2006-12-15 12:43:00,5.67865,5.6802,5.67843,5.67943,11000000.0
2006-12-15 12:44:00,5.68025,5.68025,5.67826,5.67857,13000000.0
2006-12-15 12:45:00,5.67861,5.67935,5.67861,5.67935,10000000.0
2006-12-15 12:46:00,5.67898,5.67967,5.67845,5.67955,20000000.0
2006-12-15 12:47:00,5.68003,5.68026,5.67928,5.67948,10000000.0
2006-12-15 12:48:00,5.67926,5.67991,5.6787,5.67953,10000000.0
2006-12-15 12:49:00,5.67938,5.67938,5.67709,5.67731,15000000.0
2006-12-15 12:50:00,5.6777,5.67901,5.67712,5.67827,14000000.0
2006-12-15 12:51:00,5.67909,5.67909,5.67696,5.67781,14000000.0
2006-12-15 12:52:00,5.67582,5.67601,5.67394,5.67488,9000000.0
2006-12-15 12:53:00,5.67622,5.67724,5.67597,5.67724,9000000.0
2006-12-15 12:54:00,5.67666,5.67762,5.6761,5.67753,20000000.0
2006-12-15 12:55:00,5.67746,5.67783,5.67678,5.67783,12000000.0
2006-12-15 12:56:00,5.67776,5.67789,5.6757,5.67614,7000000.0
2006-12-15 12:57:00,5.6774,5.67773,5.67615,5.67718,13000000.0
2006-12-15 12:58:00,5.67767,5.67818,5.67682,5.67796,16000000.0
2006-12-15 12:59:00,5.67665,5.67844,5.67627,5.67779,14000000.0
2006-12-15 13:00:00,5.6781,5.67817,5.67607,5.67769,12000000.0
2006-12-15 13:01:00,5.67756,5.67873,5.67672,5.67696,17000000.0
2006-12-15 13:02:00,5.67772,5.67816,5.67672,5.67736,10000000.0
2006-12-15 13:03:00,5.67601,5.67756,5.67598,5.67668,22000000.0
2006-12-15 13:04:00,5.6776,5.67825,5.67642,5.67699,20000000.0
2006-12-15 13:05:00,5.67759,5.67835,5.67694,5.678,14000000.0
2006-12-15 13:06:00,5.67844,5.67859,5.67696,5.67859,17000000.0
2006-12-15 13:07:00,5.67861,5.67938,5.67792,5.67938,22000000.0
2006-12-15 13:08:00,5.67763,5.67953,5.67747,5.67838,12000000.0
2006-12-15 13:09:00,5.67802,5.67862,5.67685,5.67794,12000000.0
2006-12-15 13:10:00,5.67754,5.67885,5.67705,5.67794,20000000.0
2006-12-15 13:11:00,5.67834,5.67834,5.67659,5.67685,12000000.0
2006-12-15 13:12:00,5.67796,5.67796,5.67647,5.67746,16000000.0
2006-12-15 13:13:00,5.6771,5.67874,5.67661,5.67792,14000000.0
2006-12-15 13:14:00,5.67838,5.67878,5.67696,5.67819,17000000.0
2006-12-15 13:15:00,5.67782,5.67823,5.6775,5.67792,7000000.0
2006-12-15 13:16:00,5.67825,5.67976,5.67775,5.67976,9000000.0
2006-12-15 13:17:00,5.67835,5.67966,5.67822,5.67932,15000000.0
2006-12-15 13:18:00,5.67914,5.67953,5.67752,5.67877,17000000.0
2006-12-15 13:19:00,5.67933,5.67967,5.67801,5.67819,15000000.0
2006-12-15 13:20:00,5.67886,5.67886,5.67674,5.67771,12000000.0
2006-12-15 13:21:00,5.67753,5.67772,5.6765,5.67721,24000000.0
2006-12-15 13:22:00,5.67793,5.67809,5.67638,5.67765,12000000.0
2006-12-15 13:23:00,5.67763,5.67836,5.67649,5.67649,12000000.0
2006-12-15 13:24:00,5.67652,5.67732,5.67607,5.67711,18000000.0
2006-12-15 13:25:00,5.67719,5.67763,5.67609,5.67695,12000000.0
2006-12-15 13:26:00,5.67559,5.67707,5.67524,5.67635,12000000.0
2006-12-15 13:27:00,5.67546,5.67681,5.67546,5.67616,9000000.0
2006-12-15 13:28:00,5.67698,5.67698,5.67562,5.67629,15000000.0
2006-12-15 13:29:00,5.67666,5.67742,5.67541,5.67717,14000000.0
2006-12-15 13:30:00,5.67656,5.67734,5.67636,5.67702,11000000.0
2006-12-15 13:31:00,5.67692,5.67757,5.67671,5.67757,11000000.0
2006-12-15 13:32:00,5.67776,5.67792,5.67667,5.67792,8000000.0
2006-12-15 13:33:00,5.67701,5.67882,5.67701,5.67793,14000000.0
2006-12-15 13:34:00,5.67691,5.67827,5.67691,5.67801,11000000.0
2006-12-15 13:35:00,5.67739,5.67853,5.67709,5.67785,16000000.0
2006-12-15 13:36:00,5.6786,5.67886,5.67721,5.67797,8000000.0
2006-12-15 13:37:00,5.67822,5.67822,5.67723,5.67757,17000000.0
2006-12-15 13:38:00,5.67747,5.67853,5.67677,5.67776,14000000.0
2006-12-15 13:39:00,5.67841,5.67855,5.67689,5.67855,10000000.0
2006-12-15 13:40:00,5.67857,5.67901,5.67788,5.67901,8000000.0
2006-12-15 13:41:00,5.6782,5.67896,5.67767,5.67882,11000000.0
2006-12-15 13:42:00,5.67898,5.68078,5.67896,5.6806,14000000.0
2006-12-15 13:43:00,5.68036,5.6806,5.67949,5.68006,11000000.0
2006-12-15 13:44:00,5.67966,5.68073,5.6793,5.68049,11000000.0
2006-12-15 13:45:00,5.67998,5.68075,5.67937,5.68022,14000000.0
2006-12-15 13:46:00,5.68019,5.6806,5.67951,5.68034,11000000.0
2006-12-15 13:47:00,5.68046,5.68103,5.67962,5.68103,13000000.0
2006-12-15 13:48:00,5.68214,5.68214,5.68032,5.68129,14000000.0
2006-12-15 13:49:00,5.68163,5.68315,5.68136,5.68315,12000000.0
2006-12-15 13:50:00,5.68342,5.68342,5.6802,5.68071,16000000.0
2006-12-15 13:51:00,5.68074,5.68146,5.6794,5.68052,14000000.0
2006-12-15 13:52:00,5.67965,5.67999,5.67903,5.67905,10000000.0
2006-12-15 13:53:00,5.67883,5.67919,5.67767,5.67886,10000000.0
2006-12-15 13:54:00,5.67937,5.6798,5.67837,5.6785,8000000.0
2006-12-15 13:55:00,5.67918,5.6798,5.6783,5.67975,13000000.0
2006-12-15 13:56:00,5.67935,5.67938,5.67808,5.67879,17000000.0
2006-12-15 13:57:00,5.67958,5.67982,5.67821,5.67933,13000000.0
2006-12-15 13:58:00,5.67924,5.67938,5.67817,5.67925,7000000.0
2006-12-15 13:59:00,5.68003,5.68015,5.67832,5.67904,9000000.0
2006-12-15 14:00:00,5.6802,5.6802,5.67855,5.6786,7000000.0
2006-12-15 14:01:00,5.67988,5.67988,5.67791,5.67842,11000000.0
2006-12-15 14:02:00,5.67885,5.67894,5.67747,5.67773,19000000.0
2006-12-15 14:03:00,5.67905,5.67952,5.67775,5.67775,13000000.0
2006-12-15 14:04:00,5.67757,5.67974,5.67757,5.67791,22000000.0
2006-12-15 14:05:00,5.67857,5.67873,5.6765,5.67832,17000000.0
2006-12-15 14:06:00,5.67817,5.67821,5.6769,5.67821,11000000.0
2006-12-15 14:07:00,5.67787,5.67787,5.67647,5.67698,9000000.0
2006-12-15 14:08:00,5.6756,5.67598,5.67478,5.67496,11000000.0
2006-12-15 14:09:00,5.67595,5.67648,5.67476,5.67578,12000000.0
2006-12-15 14:10:00,5.67608,5.67679,5.67502,5.67679,13000000.0
2006-12-15 14:11:00,5.67708,5.67764,5.67607,5.67688,14000000.0
2006-12-15 14:12:00,5.67626,5.67701,5.67592,5.67701,11000000.0
2006-12-15 14:13:00,5.67624,5.67709,5.67549,5.67709,11000000.0
2006-12-15 14:14:00,5.67663,5.6769,5.67607,5.6769,7000000.0
2006-12-15 14:15:00,5.67582,5.67715,5.67565,5.67651,14000000.0
2006-12-15 14:16:00,5.67665,5.67717,5.67602,5.67607,13000000.0
2006-12-15 14:17:00,5.6761,5.67776,5.67603,5.67776,22000000.0
2006-12-15 14:18:00,5.67781,5.67781,5.67608,5.67666,15000000.0
2006-12-15 14:19:00,5.67688,5.67743,5.67617,5.67676,12000000.0
2006-12-15 14:20:00,5.67722,5.67777,5.67645,5.6773,7000000.0
2006-12-15 14:21:00,5.67782,5.67787,5.67625,5.67668,13000000.0
2006-12-15 14:22:00,5.67698,5.67706,5.6757,5.67638,8000000.0
2006-12-15 14:23:00,5.67666,5.67704,5.67586,5.67643,11000000.0
2006-12-15 14:24:00,5.6771,5.6773,5.6759,5.6773,13000000.0
2006-12-15 14:25:00,5.67671,5.67693,5.67505,5.67662,15000000.0
2006-12-15 14:26:00,5.67703,5.67741,5.67619,5.67619,8000000.0
2006-12-15 14:27:00,5.67786,5.67825,5.67652,5.67805,10000000.0
2006-12-15 14:28:00,5.67769,5.6787,5.67735,5.67791,11000000.0
2006-12-15 14:29:00,5.67797,5.67808,5.67578,5.67578,21000000.0
2006-12-15 14:30:00,5.67655,5.67788,5.67624,5.6764,11000000.0
2006-12-15 14:31:00,5.6777,5.67789,5.6767,5.67705,17000000.0
2006-12-15 14:32:00,5.67631,5.67766,5.67596,5.67665,15000000.0
2006-12-15 14:33:00,5.67716,5.67738,5.67647,5.67707,8000000.0
2006-12-15 14:34:00,5.6768,5.67783,5.67646,5.6775,9000000.0
2006-12-15 14:35:00,5.67742,5.67789,5.67657,5.67766,11000000.0
2006-12-15 14:36:00,5.67706,5.67845,5.67683,5.67811,15000000.0
2006-12-15 14:37:00,5.67835,5.67835,5.67679,5.67692,8000000.0
2006-12-15 14:38:00,5.67734,5.67802,5.67703,5.67802,10000000.0
2006-12-15 14:39:00,5.67733,5.67804,5.67694,5.67699,19000000.0
2006-12-15 14:40:00,5.67727,5.6781,5.67672,5.67672,15000000.0
2006-12-15 14:41:00,5.6775,5.67841,5.67631,5.67708,15000000.0
2006-12-15 14:42:00,5.67765,5.6779,5.67664,5.6777,17000000.0
2006-12-15 14:43:00,5.67738,5.67824,5.67657,5.67824,15000000.0
2006-12-15 14:44:00,5.67788,5.6783,5.67686,5.6783,15000000.0
2006-12-15 14:45:00,5.67814,5.67814,5.67712,5.67799,9000000.0
2006-12-15 14:46:00,5.67796,5.67853,5.67733,5.6784,11000000.0
2006-12-15 14:47:00,5.67833,5.67908,5.67729,5.67843,12000000.0
2006-12-15 14:48:00,5.67825,5.6795,5.67787,5.67926,12000000.0
2006-12-15 14:49:00,5.67897,5.67897,5.67744,5.6784,12000000.0
2006-12-15 14:50:00,5.67836,5.67936,5.67798,5.67908,15000000.0
2006-12-15 14:51:00,5.67908,5.67923,5.67836,5.67898,10000000.0
2006-12-15 14:52:00,5.67855,5.67961,5.67772,5.67832,13000000.0
2006-12-15 14:53:00,5.67784,5.67962,5.67724,5.67962,13000000.0
2006-12-15 14:54:00,5.68019,5.68055,5.67844,5.67917,9000000.0
2006-12-15 14:55:00,5.67987,5.68055,5.67902,5.68013,16000000.0
2006-12-15 14:56:00,5.68028,5.68028,5.67888,5.67946,15000000.0
2006-12-15 14:57:00,5.67889,5.67977,5.678,5.67936,15000000.0
2006-12-15 14:58:00,5.67884,5.67973,5.67883,5.6795,11000000.0
2006-12-15 14:59:00,5.67983,5.68109,5.67894,5.68109,14000000.0
2006-12-15 15:00:00,5.68102,5.68113,5.67935,5.68019,18000000.0
2006-12-15 15:01:00,5.68019,5.6816,5.67998,5.68156,12000000.0
2006-12-15 15:02:00,5.68043,5.68092,5.67989,5.68092,7000000.0
2006-12-15 15:03:00,5.6818,5.6818,5.67964,5.68162,18000000.0
2006-12-15 15:04:00,5.68154,5.68156,5.68016,5.68018,21000000.0
2006-12-15 15:05:00,5.68027,5.68131,5.67918,5.67918,13000000.0
2006-12-15 15:06:00,5.67995,5.68136,5.67977,5.68098,14000000.0
2006-12-15 15:07:00,5.68088,5.68088,5.6793,5.67986,22000000.0
2006-12-15 15:08:00,5.67976,5.68116,5.67958,5.68075,10000000.0
2006-12-15 15:09:00,5.68055,5.6809,5.68003,5.6804,9000000.0
2006-12-15 15:10:00,5.68052,5.68142,5.68005,5.68142,14000000.0
2006-12-15 15:11:00,5.68105,5.68105,5.67981,5.68083,12000000.0
2006-12-15 15:12:00,5.68115,5.68142,5.67995,5.68134,13000000.0
2006-12-15 15:13:00,5.68144,5.68216,5.68047,5.68072,12000000.0
2006-12-15 15:14:00,5.68227,5.68308,5.68176,5.68176,10000000.0
2006-12-15 15:15:00,5.68115,5.68212,5.6803,5.68178,16000000.0
2006-12-15 15:16:00,5.68111,5.68143,5.68027,5.6805,15000000.0
2006-12-15 15:17:00,5.68085,5.68216,5.68036,5.68216,14000000.0
2006-12-15 15:18:00,5.68143,5.68225,5.68062,5.6809,12000000.0
2006-12-15 15:19:00,5.68125,5.68318,5.68108,5.6831,11000000.0
2006-12-15 15:20:00,5.68228,5.6838,5.68145,5.68366,14000000.0
2006-12-15 15:21:00,5.68195,5.68228,5.68108,5.68228,14000000.0
2006-12-15 15:22:00,5.68152,5.68275,5.68089,5.68275,10000000.0
2006-12-15 15:23:00,5.68324,5.68328,5.68206,5.68214,11000000.0
2006-12-15 15:24:00,5.68152,5.68152,5.67818,5.67877,10000000.0
2006-12-15 15:25:00,5.67731,5.67773,5.67411,5.67476,16000000.0
2006-12-15 15:26:00,5.67344,5.67344,5.66909,5.67204,15000000.0
2006-12-15 15:27:00,5.67311,5.67311,5.67123,5.67166,10000000.0
2006-12-15 15:28:00,5.67158,5.67158,5.66916,5.66953,11000000.0
2006-12-15 15:29:00,5.66966,5.6719,5.66939,5.67134,19000000.0
2006-12-15 15:30:00,5.66492,5.66559,5.65364,5.65364,10000000.0
2006-12-15 15:31:00,5.65092,5.65133,5.64813,5.65113,14000000.0
2006-12-15 15:32:00,5.6526,5.65374,5.64972,5.65189,12000000.0
2006-12-15 15:33:00,5.65342,5.65407,5.65227,5.65292,20000000.0
2006-12-15 15:34:00,5.65262,5.6536,5.65105,5.65166,12000000.0
2006-12-15 15:35:00,5.6528,5.65605,5.6528,5.65545,12000000.0
2006-12-15 15:36:00,5.65538,5.65607,5.65385,5.65514,10000000.0
2006-12-15 15:37:00,5.6532,5.65389,5.65268,5.65309,10000000.0
2006-12-15 15:38:00,5.65317,5.65489,5.65142,5.65249,13000000.0
2006-12-15 15:39:00,5.65284,5.65372,5.65114,5.65114,7000000.0
2006-12-15 15:40:00,5.65139,5.65281,5.65096,5.65281,10000000.0
2006-12-15 15:41:00,5.65193,5.65308,5.65088,5.65259,9000000.0
2006-12-15 15:42:00,5.65354,5.65384,5.65232,5.65375,13000000.0
2006-12-15 15:43:00,5.6534,5.65425,5.6517,5.65303,16000000.0
2006-12-15 15:44:00,5.65301,5.65369,5.65165,5.6533,14000000.0
2006-12-15 15:45:00,5.65223,5.65294,5.64986,5.65119,15000000.0
2006-12-15 15:46:00,5.65006,5.65201,5.64966,5.65048,13000000.0
2006-12-15 15:47:00,5.65118,5.65191,5.65004,5.65004,9000000.0
2006-12-15 15:48:00,5.65178,5.65483,5.65168,5.6533,21000000.0
2006-12-15 15:49:00,5.65562,5.65562,5.65219,5.65372,23000000.0
2006-12-15 15:50:00,5.65269,5.65312,5.65059,5.65198,12000000.0
2006-12-15 15:51:00,5.65285,5.65354,5.65158,5.65305,19000000.0
2006-12-15 15:52:00,5.65377,5.65393,5.65211,5.65315,15000000.0
2006-12-15 15:53:00,5.65379,5.65379,5.65163,5.65266,14000000.0
2006-12-15 15:54:00,5.65334,5.65334,5.65059,5.65173,15000000.0
2006-12-15 15:55:00,5.65133,5.65193,5.65067,5.65115,12000000.0
2006-12-15 15:56:00,5.65094,5.65139,5.64997,5.65104,18000000.0
2006-12-15 15:57:00,5.65165,5.65193,5.6508,5.65168,10000000.0
2006-12-15 15:58:00,5.65114,5.65114,5.64926,5.64934,22000000.0
2006-12-15 15:59:00,5.64956,5.65056,5.64928,5.64976,12000000.0
2006-12-15 16:00:00,5.65009,5.65145,5.64943,5.64992,12000000.0
2006-12-15 16:01:00,5.65004,5.65149,5.64862,5.65017,12000000.0
2006-12-15 16:02:00,5.65102,5.65247,5.64924,5.6512,13000000.0
2006-12-15 16:03:00,5.65118,5.65303,5.64987,5.65283,13000000.0
2006-12-15 16:04:00,5.65344,5.65374,5.65185,5.65374,11000000.0
2006-12-15 16:05:00,5.65233,5.65308,5.65118,5.65203,9000000.0
2006-12-15 16:06:00,5.65216,5.65244,5.65037,5.65244,14000000.0
2006-12-15 16:07:00,5.65271,5.65365,5.65182,5.65365,15000000.0
2006-12-15 16:08:00,5.65369,5.65369,5.65111,5.65297,15000000.0
2006-12-15 16:09:00,5.65191,5.65223,5.65068,5.65084,17000000.0
2006-12-15 16:10:00,5.65198,5.65229,5.65052,5.65159,14000000.0
2006-12-15 16:11:00,5.65308,5.65345,5.65187,5.65316,9000000.0
2006-12-15 16:12:00,5.65296,5.65331,5.65208,5.65306,15000000.0
2006-12-15 16:13:00,5.65262,5.65374,5.65222,5.65374,14000000.0
2006-12-15 16:14:00,5.65334,5.65363,5.65224,5.65291,12000000.0
2006-12-15 16:15:00,5.65424,5.65465,5.65193,5.65385,14000000.0
2006-12-15 16:16:00,5.6545,5.65653,5.65357,5.65653,13000000.0
2006-12-15 16:17:00,5.6574,5.65861,5.65486,5.65852,18000000.0
2006-12-15 16:18:00,5.65989,5.66207,5.65989,5.66073,13000000.0
2006-12-15 16:19:00,5.66221,5.66243,5.66012,5.66181,8000000.0
2006-12-15 16:20:00,5.66076,5.66154,5.65972,5.66084,13000000.0
2006-12-15 16:21:00,5.66065,5.66257,5.66065,5.66147,12000000.0
2006-12-15 16:22:00,5.66012,5.66131,5.6589,5.6589,11000000.0
2006-12-15 16:23:00,5.65927,5.66193,5.65788,5.65847,14000000.0
2006-12-15 16:24:00,5.65882,5.6594,5.65582,5.65599,15000000.0
2006-12-15 16:25:00,5.65459,5.65648,5.65391,5.65433,11000000.0
2006-12-15 16:26:00,5.6546,5.65477,5.65398,5.65476,8000000.0
2006-12-15 16:27:00,5.65475,5.65475,5.65373,5.65456,10000000.0
2006-12-15 16:28:00,5.65505,5.65543,5.65371,5.65484,15000000.0
2006-12-15 16:29:00,5.65558,5.65656,5.65544,5.65655,7000000.0
2006-12-15 16:30:00,5.65736,5.65778,5.65659,5.65764,16000000.0
2006-12-15 16:31:00,5.6564,5.65752,5.65605,5.65748,14000000.0
2006-12-15 16:32:00,5.65861,5.65964,5.65723,5.65941,7000000.0
2006-12-15 16:33:00,5.6611,5.6611,5.65989,5.66028,8000000.0
2006-12-15 16:34:00,5.66126,5.66126,5.65899,5.65938,8000000.0
2006-12-15 16:35:00,5.65965,5.66149,5.65965,5.66149,9000000.0
2006-12-15 16:36:00,5.66119,5.66557,5.66098,5.66557,13000000.0
2006-12-15 16:37:00,5.66757,5.67021,5.66744,5.66966,18000000.0
2006-12-15 16:38:00,5.66846,5.67034,5.6677,5.66994,18000000.0
2006-12-15 16:39:00,5.66912,5.66912,5.66664,5.66737,20000000.0
2006-12-15 16:40:00,5.66751,5.66856,5.66542,5.66597,13000000.0
2006-12-15 16:41:00,5.66584,5.66631,5.66443,5.66597,20000000.0
2006-12-15 16:42:00,5.66535,5.66587,5.66376,5.66518,18000000.0
2006-12-15 16:43:00,5.66512,5.66512,5.66352,5.66432,15000000.0
2006-12-15 16:44:00,5.66429,5.66522,5.66402,5.66466,20000000.0
2006-12-15 16:45:00,5.66472,5.66594,5.66394,5.66584,13000000.0
2006-12-15 16:46:00,5.66535,5.66552,5.66386,5.66453,15000000.0
2006-12-15 16:47:00,5.66441,5.66507,5.66398,5.66478,8000000.0
2006-12-15 16:48:00,5.66462,5.66557,5.66392,5.66505,11000000.0
2006-12-15 16:49:00,5.66563,5.66565,5.66376,5.66503,12000000.0
2006-12-15 16:50:00,5.66533,5.66537,5.66412,5.66532,15000000.0
2006-12-15 16:51:00,5.66554,5.6686,5.66488,5.6686,18000000.0
2006-12-15 16:52:00,5.6692,5.6724,5.66853,5.67207,14000000.0
2006-12-15 16:53:00,5.67299,5.67383,5.67238,5.67337,8000000.0
2006-12-15 16:54:00,5.67255,5.67358,5.67178,5.67266,11000000.0
2006-12-15 16:55:00,5.67265,5.67321,5.67152,5.67223,12000000.0
2006-12-15 16:56:00,5.67098,5.67125,5.67017,5.67065,10000000.0
2006-12-15 16:57:00,5.67135,5.67139,5.66927,5.6705,8000000.0
2006-12-15 16:58:00,5.67095,5.67304,5.66993,5.67304,9000000.0
2006-12-15 16:59:00,5.67367,5.67501,5.67199,5.67423,13000000.0
2006-12-15 17:00:00,5.6757,5.67626,5.67404,5.67601,11000000.0
2006-12-15 17:01:00,5.67581,5.67926,5.67581,5.67889,12000000.0
2006-12-15 17:02:00,5.67818,5.68139,5.67742,5.68131,10000000.0
2006-12-15 17:03:00,5.68196,5.68297,5.68112,5.68245,16000000.0
2006-12-15 17:04:00,5.68278,5.68482,5.68278,5.68466,13000000.0
2006-12-15 17:05:00,5.6852,5.68871,5.68447,5.68871,16000000.0
2006-12-15 17:06:00,5.68989,5.69142,5.68814,5.69009,12000000.0
2006-12-15 17:07:00,5.6917,5.69257,5.69102,5.69257,8000000.0
2006-12-15 17:08:00,5.69215,5.694,5.69185,5.69321,21000000.0
2006-12-15 17:09:00,5.69268,5.69268,5.68965,5.69088,16000000.0
2006-12-15 17:10:00,5.69245,5.69286,5.68927,5.69014,11000000.0
2006-12-15 17:11:00,5.68908,5.68989,5.68751,5.6895,11000000.0
2006-12-15 17:12:00,5.68808,5.68834,5.68715,5.68759,9000000.0
2006-12-15 17:13:00,5.68688,5.68782,5.68564,5.68564,9000000.0
2006-12-15 17:14:00,5.68697,5.68723,5.68616,5.68723,17000000.0
2006-12-15 17:15:00,5.6881,5.689,5.68715,5.68741,11000000.0
2006-12-15 17:16:00,5.68866,5.69069,5.68816,5.6905,15000000.0
2006-12-15 17:17:00,5.68996,5.69132,5.68788,5.68788,13000000.0
2006-12-15 17:18:00,5.68869,5.69056,5.68662,5.68662,15000000.0
2006-12-15 17:19:00,5.68664,5.68859,5.68664,5.68856,17000000.0
2006-12-15 17:20:00,5.68819,5.68924,5.68771,5.68879,12000000.0
2006-12-15 17:21:00,5.68826,5.6883,5.68592,5.68723,7000000.0
2006-12-15 17:22:00,5.68642,5.68642,5.68513,5.68593,14000000.0
2006-12-15 17:23:00,5.68728,5.68782,5.68616,5.68733,13000000.0
2006-12-15 17:24:00,5.68688,5.68796,5.68646,5.68751,9000000.0
2006-12-15 17:25:00,5.6876,5.68847,5.68726,5.68847,11000000.0
2006-12-15 17:26:00,5.68836,5.68836,5.68677,5.6873,16000000.0
2006-12-15 17:27:00,5.68606,5.68727,5.68606,5.68727,9000000.0
2006-12-15 17:28:00,5.6873,5.68775,5.68601,5.68601,15000000.0
2006-12-15 17:29:00,5.68706,5.68865,5.68554,5.68865,11000000.0
2006-12-15 17:30:00,5.688,5.68903,5.6877,5.68798,19000000.0
2006-12-15 17:31:00,5.68789,5.68863,5.68766,5.68838,11000000.0
2006-12-15 17:32:00,5.68877,5.68985,5.68825,5.68984,9000000.0
2006-12-15 17:33:00,5.6898,5.69092,5.68957,5.68957,10000000.0
2006-12-15 17:34:00,5.68915,5.69241,5.68915,5.69241,14000000.0
2006-12-15 17:35:00,5.69302,5.69446,5.69237,5.6939,13000000.0
2006-12-15 17:36:00,5.69442,5.69442,5.69186,5.69203,11000000.0
2006-12-15 17:37:00,5.69175,5.6924,5.68999,5.69198,15000000.0
2006-12-15 17:38:00,5.69261,5.69277,5.6912,5.69159,17000000.0
2006-12-15 17:39:00,5.69146,5.69146,5.69018,5.69073,8000000.0
2006-12-15 17:40:00,5.69026,5.69026,5.68809,5.68846,12000000.0
2006-12-15 17:41:00,5.68802,5.6885,5.68731,5.68844,21000000.0
2006-12-15 17:42:00,5.68778,5.68805,5.68668,5.68692,13000000.0
2006-12-15 17:43:00,5.68728,5.68728,5.685,5.68631,11000000.0
2006-12-15 17:44:00,5.68526,5.68716,5.68427,5.68716,19000000.0
2006-12-15 17:45:00,5.68745,5.68773,5.68552,5.68764,10000000.0
2006-12-15 17:46:00,5.68781,5.68809,5.68641,5.68716,13000000.0
2006-12-15 17:47:00,5.68724,5.68758,5.68655,5.68758,9000000.0
2006-12-15 17:48:00,5.68854,5.68932,5.68777,5.68901,14000000.0
2006-12-15 17:49:00,5.68988,5.69084,5.68949,5.69065,14000000.0
2006-12-15 17:50:00,5.68895,5.69058,5.68771,5.69032,17000000.0
2006-12-15 17:51:00,5.68838,5.68944,5.68838,5.68847,13000000.0
2006-12-15 17:52:00,5.68803,5.68841,5.68711,5.68788,24000000.0
2006-12-15 17:53:00,5.68752,5.68942,5.68752,5.68913,16000000.0
2006-12-15 17:54:00,5.68979,5.6899,5.68805,5.68859,16000000.0
2006-12-15 17:55:00,5.6876,5.68826,5.68564,5.68717,13000000.0
2006-12-15 17:56:00,5.688,5.68866,5.68664,5.68752,15000000.0
2006-12-15 17:57:00,5.68752,5.68848,5.68697,5.68789,10000000.0
2006-12-15 17:58:00,5.68782,5.68868,5.68638,5.68868,15000000.0
2006-12-15 17:59:00,5.68837,5.69,5.68775,5.68877,13000000.0
2006-12-15 18:00:00,5.68895,5.68955,5.68738,5.68825,7000000.0
2006-12-15 18:01:00,5.68722,5.68829,5.68587,5.68761,18000000.0
2006-12-15 18:02:00,5.68721,5.68807,5.68636,5.68721,17000000.0
2006-12-15 18:03:00,5.68832,5.68848,5.6874,5.6879,16000000.0
2006-12-15 18:04:00,5.68795,5.68843,5.68684,5.68695,14000000.0
2006-12-15 18:05:00,5.68693,5.68774,5.68621,5.68734,13000000.0
2006-12-15 18:06:00,5.68673,5.6887,5.68644,5.6887,18000000.0
2006-12-15 18:07:00,5.68845,5.69004,5.68803,5.68943,12000000.0
2006-12-15 18:08:00,5.68895,5.69022,5.68878,5.68948,18000000.0
2006-12-15 18:09:00,5.68958,5.68958,5.6876,5.68776,12000000.0
2006-12-15 18:10:00,5.68785,5.68882,5.68681,5.68792,13000000.0
2006-12-15 18:11:00,5.68764,5.68804,5.68666,5.68748,10000000.0
2006-12-15 18:12:00,5.68809,5.68875,5.68746,5.68779,11000000.0
2006-12-15 18:13:00,5.68809,5.68864,5.68717,5.68844,14000000.0
2006-12-15 18:14:00,5.68919,5.68919,5.68762,5.68894,10000000.0
2006-12-15 18:15:00,5.68874,5.68943,5.6882,5.68897,10000000.0
2006-12-15 18:16:00,5.68886,5.68897,5.68737,5.68845,9000000.0
2006-12-15 18:17:00,5.68803,5.68857,5.68649,5.68772,18000000.0
2006-12-15 18:18:00,5.68849,5.68903,5.68682,5.68842,14000000.0
2006-12-15 18:19:00,5.68905,5.68947,5.68685,5.68743,10000000.0
2006-12-15 18:20:00,5.68807,5.68807,5.68672,5.68739,15000000.0
2006-12-15 18:21:00,5.688,5.68849,5.68627,5.68817,18000000.0
2006-12-15 18:22:00,5.6882,5.6882,5.68626,5.68706,14000000.0
2006-12-15 18:23:00,5.68686,5.68751,5.68643,5.68667,7000000.0
2006-12-15 18:24:00,5.68805,5.68822,5.68676,5.68774,9000000.0
2006-12-15 18:25:00,5.68781,5.68818,5.68653,5.6869,13000000.0
2006-12-15 18:26:00,5.68824,5.68834,5.68683,5.68813,16000000.0
2006-12-15 18:27:00,5.68911,5.68985,5.68796,5.68918,14000000.0
2006-12-15 18:28:00,5.69057,5.69058,5.68865,5.68943,13000000.0
2006-12-15 18:29:00,5.68906,5.68998,5.68816,5.68916,11000000.0
2006-12-15 18:30:00,5.68769,5.68935,5.68769,5.68863,16000000.0
2006-12-15 18:31:00,5.68865,5.6891,5.68755,5.68807,12000000.0
2006-12-15 18:32:00,5.68875,5.68946,5.68747,5.68946,11000000.0
2006-12-15 18:33:00,5.6885,5.68957,5.68834,5.68889,13000000.0
2006-12-15 18:34:00,5.6881,5.68847,5.68654,5.68705,13000000.0
2006-12-15 18:35:00,5.68843,5.68843,5.68684,5.68721,18000000.0
2006-12-15 18:36:00,5.68707,5.68707,5.68534,5.687,18000000.0
2006-12-15 18:37:00,5.68737,5.68806,5.68659,5.68756,18000000.0
2006-12-15 18:38:00,5.68766,5.68766,5.6855,5.6855,11000000.0
2006-12-15 18:39:00,5.68493,5.68692,5.68493,5.68678,11000000.0
2006-12-15 18:40:00,5.68607,5.687,5.68575,5.68645,14000000.0
2006-12-15 18:41:00,5.68431,5.68638,5.68414,5.68499,16000000.0
2006-12-15 18:42:00,5.68562,5.6866,5.68515,5.68624,14000000.0
2006-12-15 18:43:00,5.68643,5.68698,5.68563,5.68698,10000000.0
2006-12-15 18:44:00,5.6864,5.68677,5.68553,5.68553,13000000.0
2006-12-15 18:45:00,5.68588,5.68746,5.68576,5.68628,13000000.0
2006-12-15 18:46:00,5.68629,5.68705,5.68536,5.68652,12000000.0
2006-12-15 18:47:00,5.68733,5.68784,5.68608,5.68776,14000000.0
2006-12-15 18:48:00,5.68774,5.6882,5.68634,5.68773,15000000.0
2006-12-15 18:49:00,5.68779,5.68834,5.68693,5.68798,12000000.0
2006-12-15 18:50:00,5.68883,5.68888,5.68698,5.6882,9000000.0
2006-12-15 18:51:00,5.68782,5.68855,5.68646,5.68646,17000000.0
2006-12-15 18:52:00,5.68736,5.68826,5.68618,5.68826,9000000.0
2006-12-15 18:53:00,5.68826,5.68826,5.68704,5.6873,14000000.0
2006-12-15 18:54:00,5.68717,5.68717,5.68548,5.68625,14000000.0
2006-12-15 18:55:00,5.68621,5.68632,5.68492,5.6854,10000000.0
2006-12-15 18:56:00,5.6855,5.68595,5.68477,5.68568,16000000.0
2006-12-15 18:57:00,5.68638,5.68644,5.68497,5.68595,17000000.0
2006-12-15 18:58:00,5.68627,5.68637,5.68493,5.68598,14000000.0
2006-12-15 18:59:00,5.68628,5.68628,5.68499,5.6862,14000000.0
2006-12-15 19:00:00,5.68583,5.68689,5.68573,5.68653,15000000.0
2006-12-15 19:01:00,5.68744,5.68873,5.68744,5.68842,15000000.0
2006-12-15 19:02:00,5.688,5.68922,5.68699,5.68922,14000000.0
2006-12-15 19:03:00,5.6899,5.69085,5.68966,5.69011,14000000.0
2006-12-15 19:04:00,5.69013,5.69093,5.69005,5.69093,12000000.0
2006-12-15 19:05:00,5.69101,5.69123,5.68925,5.69123,15000000.0
2006-12-15 19:06:00,5.69128,5.69242,5.69035,5.69242,16000000.0
2006-12-15 19:07:00,5.69089,5.69145,5.6898,5.68994,20000000.0
2006-12-15 19:08:00,5.68976,5.69127,5.68972,5.69106,8000000.0
2006-12-15 19:09:00,5.69061,5.69256,5.69061,5.69256,17000000.0
2006-12-15 19:10:00,5.69274,5.69278,5.69083,5.6918,9000000.0
2006-12-15 19:11:00,5.69162,5.69162,5.69033,5.69076,16000000.0
2006-12-15 19:12:00,5.69016,5.69097,5.68929,5.69046,13000000.0
2006-12-15 19:13:00,5.6905,5.69277,5.69015,5.69277,10000000.0
2006-12-15 19:14:00,5.69306,5.69306,5.69113,5.69222,20000000.0
2006-12-15 19:15:00,5.69172,5.69186,5.69056,5.69125,12000000.0
2006-12-15 19:16:00,5.69163,5.69187,5.69036,5.69077,8000000.0
2006-12-15 19:17:00,5.69136,5.69161,5.68994,5.69115,18000000.0
2006-12-15 19:18:00,5.69077,5.6912,5.6902,5.691,11000000.0
2006-12-15 19:19:00,5.69003,5.69088,5.68949,5.69038,12000000.0
2006-12-15 19:20:00,5.69046,5.69046,5.6884,5.69038,14000000.0
2006-12-15 19:21:00,5.6894,5.68995,5.68869,5.6892,13000000.0
2006-12-15 19:22:00,5.69042,5.69052,5.68922,5.6905,12000000.0
2006-12-15 19:23:00,5.69047,5.69079,5.68972,5.68987,14000000.0
2006-12-15 19:24:00,5.68995,5.69069,5.68939,5.69047,19000000.0
2006-12-15 19:25:00,5.69004,5.69172,5.68976,5.69172,8000000.0
2006-12-15 19:26:00,5.69248,5.69278,5.69083,5.6918,7000000.0
2006-12-15 19:27:00,5.69232,5.6925,5.69128,5.69221,20000000.0
2006-12-15 19:28:00,5.6924,5.69263,5.69112,5.69189,17000000.0
2006-12-15 19:29:00,5.69168,5.69314,5.69166,5.69226,10000000.0
2006-12-15 19:30:00,5.69407,5.69523,5.69315,5.69506,15000000.0
2006-12-15 19:31:00,5.69569,5.69638,5.6954,5.69638,11000000.0
2006-12-15 19:32:00,5.6965,5.6983,5.69646,5.69812,9000000.0
2006-12-15 19:33:00,5.69795,5.69826,5.69682,5.69733,14000000.0
2006-12-15 19:34:00,5.69733,5.6976,5.69647,5.697,17000000.0
2006-12-15 19:35:00,5.69779,5.6978,5.69571,5.69713,8000000.0
2006-12-15 19:36:00,5.69814,5.69814,5.69652,5.697,15000000.0
2006-12-15 19:37:00,5.69746,5.69773,5.69665,5.69701,8000000.0
2006-12-15 19:38:00,5.69664,5.69752,5.69592,5.69752,15000000.0
2006-12-15 19:39:00,5.69592,5.69682,5.6954,5.6954,17000000.0
2006-12-15 19:40:00,5.69475,5.69487,5.69215,5.69215,16000000.0
2006-12-15 19:41:00,5.69334,5.6947,5.69259,5.6947,11000000.0
2006-12-15 19:42:00,5.69507,5.69635,5.69434,5.69538,15000000.0
2006-12-15 19:43:00,5.69553,5.69677,5.69514,5.69587,14000000.0
2006-12-15 19:44:00,5.69657,5.69759,5.69614,5.69634,14000000.0
2006-12-15 19:45:00,5.69601,5.69737,5.69601,5.69737,15000000.0
2006-12-15 19:46:00,5.6975,5.6975,5.69554,5.69672,15000000.0
2006-12-15 19:47:00,5.69751,5.69805,5.69603,5.6976,16000000.0
2006-12-15 19:48:00,5.69804,5.69804,5.69638,5.69758,16000000.0
2006-12-15 19:49:00,5.69774,5.69774,5.69714,5.69714,8000000.0
2006-12-15 19:50:00,5.69663,5.69691,5.6959,5.69676,9000000.0
2006-12-15 19:51:00,5.69618,5.69719,5.69561,5.6961,19000000.0
2006-12-15 19:52:00,5.69661,5.69663,5.69565,5.69661,11000000.0
2006-12-15 19:53:00,5.69673,5.69691,5.69561,5.69691,14000000.0
2006-12-15 19:54:00,5.69641,5.69739,5.69522,5.69607,18000000.0
2006-12-15 19:55:00,5.69549,5.6959,5.6944,5.69444,13000000.0
2006-12-15 19:56:00,5.69387,5.69435,5.69329,5.69329,10000000.0
2006-12-15 19:57:00,5.69297,5.69349,5.69179,5.69347,16000000.0
2006-12-15 19:58:00,5.69398,5.69445,5.69307,5.69362,15000000.0
2006-12-15 19:59:00,5.69412,5.695,5.69338,5.69407,14000000.0
2006-12-15 20:00:00,5.69377,5.69377,5.69288,5.69333,11000000.0
2006-12-15 20:01:00,5.69273,5.69333,5.69184,5.69246,24000000.0
2006-12-15 20:02:00,5.69337,5.69371,5.69242,5.69342,11000000.0
2006-12-15 20:03:00,5.69402,5.69441,5.69278,5.69414,11000000.0
2006-12-15 20:04:00,5.69417,5.69562,5.69374,5.69562,10000000.0
2006-12-15 20:05:00,5.69525,5.6955,5.69387,5.69512,17000000.0
2006-12-15 20:06:00,5.69525,5.69561,5.69424,5.69561,10000000.0
2006-12-15 20:07:00,5.69516,5.69522,5.69393,5.69477,14000000.0
2006-12-15 20:08:00,5.69512,5.69589,5.69439,5.69483,13000000.0
2006-12-15 20:09:00,5.69521,5.69691,5.69484,5.69683,11000000.0
2006-12-15 20:10:00,5.69634,5.69702,5.69534,5.69636,11000000.0
2006-12-15 20:11:00,5.69566,5.69694,5.69557,5.69659,9000000.0
2006-12-15 20:12:00,5.69665,5.69754,5.69639,5.69701,16000000.0
2006-12-15 20:13:00,5.69775,5.69806,5.69632,5.69703,11000000.0
2006-12-15 20:14:00,5.69654,5.69691,5.69512,5.69585,19000000.0
2006-12-15 20:15:00,5.6955,5.69588,5.69399,5.69466,13000000.0
2006-12-15 20:16:00,5.69426,5.6948,5.69376,5.69457,15000000.0
2006-12-15 20:17:00,5.6935,5.69558,5.69344,5.69558,8000000.0
2006-12-15 20:18:00,5.6957,5.69574,5.69437,5.6955,14000000.0
2006-12-15 20:19:00,5.6953,5.69551,5.6944,5.69546,14000000.0
2006-12-15 20:20:00,5.69443,5.69592,5.69443,5.69576,12000000.0
2006-12-15 20:21:00,5.696,5.69703,5.69545,5.69627,9000000.0
2006-12-15 20:22:00,5.69657,5.69792,5.69593,5.69792,17000000.0
2006-12-15 20:23:00,5.69795,5.69885,5.69745,5.69862,11000000.0
2006-12-15 20:24:00,5.69816,5.7007,5.69803,5.7007,16000000.0
2006-12-15 20:25:00,5.70016,5.70077,5.69997,5.70002,11000000.0
2006-12-15 20:26:00,5.69943,5.70007,5.69874,5.69937,8000000.0
2006-12-15 20:27:00,5.70062,5.70108,5.69941,5.70013,13000000.0
2006-12-15 20:28:00,5.70006,5.70006,5.69804,5.69804,15000000.0
2006-12-15 20:29:00,5.69888,5.6994,5.69765,5.69803,16000000.0
2006-12-15 20:30:00,5.69748,5.69816,5.69663,5.6977,8000000.0
2006-12-15 20:31:00,5.697,5.69728,5.69555,5.69557,18000000.0
2006-12-15 20:32:00,5.6958,5.69594,5.69317,5.69317,7000000.0
2006-12-15 20:33:00,5.69405,5.69432,5.6919,5.69301,13000000.0
2006-12-15 20:34:00,5.6937,5.69386,5.69246,5.69325,13000000.0
2006-12-15 20:35:00,5.69473,5.69473,5.69305,5.69442,9000000.0
2006-12-15 20:36:00,5.69344,5.6947,5.69344,5.6947,17000000.0
2006-12-15 20:37:00,5.6948,5.69497,5.69368,5.69481,14000000.0
2006-12-15 20:38:00,5.69472,5.69544,5.69352,5.69352,16000000.0
2006-12-15 20:39:00,5.6943,5.69468,5.69334,5.69406,14000000.0
2006-12-15 20:40:00,5.69343,5.69434,5.69268,5.69431,17000000.0
2006-12-15 20:41:00,5.69401,5.69412,5.69305,5.69311,16000000.0
2006-12-15 20:42:00,5.69293,5.694,5.69275,5.69372,22000000.0
2006-12-15 20:43:00,5.69385,5.69387,5.69244,5.69265,18000000.0
2006-12-15 20:44:00,5.69264,5.69399,5.69254,5.69317,16000000.0
2006-12-15 20:45:00,5.69312,5.69377,5.69284,5.6936,8000000.0
2006-12-15 20:46:00,5.69441,5.69441,5.69291,5.69319,19000000.0
2006-12-15 20:47:00,5.69338,5.69395,5.69251,5.69324,12000000.0
2006-12-15 20:48:00,5.69358,5.69449,5.69319,5.69382,9000000.0
2006-12-15 20:49:00,5.69353,5.69448,5.69311,5.69362,19000000.0
2006-12-15 20:50:00,5.6935,5.69461,5.69302,5.69402,15000000.0
2006-12-15 20:51:00,5.69454,5.69454,5.69335,5.69354,9000000.0
2006-12-15 20:52:00,5.69314,5.69416,5.693,5.69344,11000000.0
2006-12-15 20:53:00,5.69337,5.69392,5.6928,5.69282,15000000.0
2006-12-15 20:54:00,5.69416,5.69437,5.6929,5.69326,12000000.0
2006-12-15 20:55:00,5.6945,5.69463,5.69298,5.69356,18000000.0
2006-12-15 20:56:00,5.69314,5.69403,5.69304,5.69304,12000000.0
2006-12-15 20:57:00,5.69289,5.69433,5.69289,5.69407,13000000.0
2006-12-15 20:58:00,5.69355,5.69373,5.69266,5.69373,11000000.0
2006-12-15 20:59:00,5.69423,5.69449,5.69288,5.69288,11000000.0
2006-12-15 21:00:00,5.69271,5.69429,5.69261,5.69338,17000000.0
2006-12-15 21:01:00,5.69382,5.69426,5.693,5.6942,10000000.0
2006-12-15 21:02:00,5.69382,5.69487,5.6935,5.69405,8000000.0
2006-12-15 21:03:00,5.69418,5.69527,5.69371,5.69425,19000000.0
2006-12-15 21:04:00,5.69505,5.69517,5.69342,5.69342,18000000.0
2006-12-15 21:05:00,5.69521,5.6961,5.69467,5.6961,14000000.0
2006-12-15 21:06:00,5.69592,5.69647,5.6948,5.6948,12000000.0
2006-12-15 21:07:00,5.6949,5.69537,5.69482,5.69534,10000000.0
2006-12-15 21:08:00,5.69567,5.69631,5.69525,5.69526,14000000.0
2006-12-15 21:09:00,5.69582,5.69628,5.69443,5.69527,16000000.0
2006-12-15 21:10:00,5.69623,5.69629,5.69523,5.69529,15000000.0
2006-12-15 21:11:00,5.69542,5.69612,5.69481,5.69481,13000000.0
2006-12-15 21:12:00,5.69476,5.69601,5.69452,5.69553,10000000.0
2006-12-15 21:13:00,5.69529,5.69529,5.69424,5.69482,14000000.0
2006-12-15 21:14:00,5.69449,5.69483,5.69406,5.69448,10000000.0
2006-12-15 21:15:00,5.6948,5.6953,5.69384,5.69384,15000000.0
2006-12-15 21:16:00,5.6952,5.6952,5.69279,5.69279,11000000.0
2006-12-15 21:17:00,5.69348,5.69426,5.69243,5.69412,13000000.0
2006-12-15 21:18:00,5.69297,5.69411,5.69222,5.69315,17000000.0
2006-12-15 21:19:00,5.6938,5.69639,5.6938,5.69573,12000000.0
2006-12-15 21:20:00,5.69549,5.69666,5.69469,5.69552,14000000.0
2006-12-15 21:21:00,5.6954,5.6954,5.69399,5.69399,11000000.0
2006-12-15 21:22:00,5.69561,5.69562,5.69474,5.69474,9000000.0
2006-12-15 21:23:00,5.695,5.69577,5.69462,5.69551,7000000.0
2006-12-15 21:24:00,5.69618,5.6964,5.69465,5.69465,11000000.0
2006-12-15 21:25:00,5.69607,5.6965,5.69562,5.69595,7000000.0
2006-12-15 21:26:00,5.69551,5.69605,5.69489,5.69539,13000000.0
2006-12-15 21:27:00,5.69568,5.69568,5.69415,5.69497,11000000.0
2006-12-15 21:28:00,5.6946,5.6946,5.69365,5.69367,15000000.0
2006-12-15 21:29:00,5.6939,5.6954,5.69389,5.69425,12000000.0
2006-12-15 21:30:00,5.69474,5.69552,5.69411,5.69479,10000000.0
2006-12-15 21:31:00,5.69431,5.69508,5.69408,5.69458,10000000.0
2006-12-15 21:32:00,5.69452,5.6949,5.69346,5.69398,12000000.0
2006-12-15 21:33:00,5.69434,5.69438,5.69322,5.69434,19000000.0
2006-12-15 21:34:00,5.69399,5.69421,5.69319,5.6939,8000000.0
2006-12-15 21:35:00,5.69485,5.69485,5.69305,5.6936,20000000.0
2006-12-15 21:36:00,5.69369,5.69427,5.69275,5.69413,19000000.0
2006-12-15 21:37:00,5.6945,5.6945,5.69337,5.69399,19000000.0
2006-12-15 21:38:00,5.6939,5.6939,5.6934,5.69385,13000000.0
2006-12-15 21:39:00,5.69365,5.69434,5.69287,5.69433,17000000.0
2006-12-15 21:40:00,5.6941,5.69421,5.69348,5.69415,7000000.0
2006-12-15 21:41:00,5.69302,5.69425,5.69282,5.69393,11000000.0
2006-12-15 21:42:00,5.69358,5.69434,5.69289,5.69399,18000000.0
2006-12-15 21:43:00,5.69376,5.69454,5.69292,5.69332,13000000.0
2006-12-15 21:44:00,5.69316,5.69402,5.69197,5.69338,16000000.0
2006-12-15 21:45:00,5.6933,5.69372,5.69259,5.69268,11000000.0
2006-12-15 21:46:00,5.69243,5.69243,5.69097,5.69216,13000000.0
2006-12-15 21:47:00,5.69172,5.69229,5.69079,5.69079,13000000.0
2006-12-15 21:48:00,5.69065,5.69172,5.6904,5.69144,17000000.0
2006-12-15 21:49:00,5.69156,5.6918,5.69065,5.69168,8000000.0
2006-12-15 21:50:00,5.69187,5.69211,5.69138,5.69187,11000000.0
2006-12-15 21:51:00,5.69262,5.69306,5.69117,5.69243,13000000.0
2006-12-15 21:52:00,5.69243,5.69243,5.69115,5.69115,13000000.0
2006-12-15 21:53:00,5.69081,5.69228,5.69081,5.69228,14000000.0
2006-12-15 21:54:00,5.69147,5.69179,5.6907,5.69072,11000000.0
2006-12-15 21:55:00,5.69153,5.69153,5.68988,5.69039,17000000.0
2006-12-15 21:56:00,5.69067,5.69151,5.69036,5.69115,12000000.0
2006-12-15 21:57:00,5.69112,5.69212,5.69091,5.69164,16000000.0
2006-12-15 21:58:00,5.69163,5.69209,5.69113,5.69182,9000000.0
2006-12-15 21:59:00,5.6916,5.6927,5.69078,5.69221,18000000.0
2006-12-15 22:00:00,5.69244,5.69252,5.69132,5.69216,13000000.0
2006-12-15 22:01:00,5.69332,5.69332,5.69203,5.69314,11000000.0
2006-12-15 22:02:00,5.69252,5.69377,5.69213,5.69361,17000000.0
2006-12-15 22:03:00,5.69252,5.6941,5.69243,5.69287,23000000.0
2006-12-15 22:04:00,5.69335,5.69376,5.69204,5.69204,15000000.0
2006-12-15 22:05:00,5.69176,5.69348,5.69176,5.69333,14000000.0
2006-12-15 22:06:00,5.69225,5.69375,5.69217,5.69247,15000000.0
2006-12-15 22:07:00,5.69208,5.6921,5.69096,5.69146,9000000.0
2006-12-15 22:08:00,5.69116,5.69185,5.69048,5.69121,18000000.0
2006-12-15 22:09:00,5.69148,5.69198,5.69075,5.69085,11000000.0
2006-12-15 22:10:00,5.69067,5.69067,5.68979,5.68979,7000000.0
2006-12-15 22:11:00,5.69153,5.69183,5.69051,5.69122,8000000.0
2006-12-15 22:12:00,5.69131,5.69179,5.69016,5.69097,16000000.0
2006-12-15 22:13:00,5.69132,5.69173,5.69021,5.69059,24000000.0
2006-12-15 22:14:00,5.69165,5.69177,5.69016,5.69016,9000000.0
2006-12-15 22:15:00,5.69217,5.69232,5.69075,5.69096,10000000.0
2006-12-15 22:16:00,5.69104,5.69137,5.69014,5.69078,13000000.0
2006-12-15 22:17:00,5.69076,5.691,5.68991,5.68991,20000000.0
2006-12-15 22:18:00,5.69039,5.69115,5.69039,5.69082,11000000.0
2006-12-15 22:19:00,5.69136,5.69153,5.68999,5.6904,15000000.0
2006-12-15 22:20:00,5.69191,5.69226,5.69074,5.69135,16000000.0
2006-12-15 22:21:00,5.69217,5.69343,5.69147,5.69343,12000000.0
2006-12-15 22:22:00,5.69258,5.69321,5.69131,5.69179,14000000.0
2006-12-15 22:23:00,5.69232,5.69264,5.69184,5.69217,11000000.0
2006-12-15 22:24:00,5.69201,5.69319,5.69142,5.69228,16000000.0
2006-12-15 22:25:00,5.69202,5.69266,5.69152,5.6918,14000000.0
2006-12-15 22:26:00,5.69139,5.69204,5.69098,5.69132,10000000.0
2006-12-15 22:27:00,5.69213,5.69282,5.69162,5.69219,14000000.0
2006-12-15 22:28:00,5.69164,5.69272,5.69127,5.69221,12000000.0
2006-12-15 22:29:00,5.69277,5.69289,5.69155,5.6926,13000000.0
2006-12-15 22:30:00,5.69172,5.69242,5.69171,5.69183,8000000.0
2006-12-15 22:31:00,5.69175,5.6927,5.69175,5.6927,11000000.0
2006-12-15 22:32:00,5.69237,5.69237,5.69113,5.69173,20000000.0
2006-12-15 22:33:00,5.69119,5.69257,5.69119,5.6919,11000000.0
2006-12-15 22:34:00,5.69129,5.69293,5.69129,5.69286,10000000.0
2006-12-15 22:35:00,5.69276,5.69286,5.69186,5.69247,13000000.0
2006-12-15 22:36:00,5.69251,5.69288,5.69229,5.69241,9000000.0
2006-12-15 22:37:00,5.69215,5.69343,5.69157,5.69343,13000000.0
2006-12-15 22:38:00,5.69296,5.69365,5.69199,5.69365,9000000.0
2006-12-15 22:39:00,5.69331,5.69395,5.69221,5.69278,12000000.0
2006-12-15 22:40:00,5.69231,5.6936,5.69165,5.69165,9000000.0
2006-12-15 22:41:00,5.69274,5.6934,5.69154,5.6934,14000000.0
2006-12-15 22:42:00,5.69231,5.69363,5.69203,5.69327,13000000.0
2006-12-15 22:43:00,5.69363,5.69377,5.69255,5.69255,12000000.0
2006-12-15 22:44:00,5.69238,5.69388,5.69179,5.69254,15000000.0
2006-12-15 22:45:00,5.69266,5.69316,5.69192,5.692,13000000.0
2006-12-15 22:46:00,5.69216,5.69294,5.69138,5.69138,14000000.0
2006-12-15 22:47:00,5.6913,5.6928,5.6906,5.6906,15000000.0
2006-12-15 22:48:00,5.69101,5.6913,5.68999,5.6911,13000000.0
2006-12-15 22:49:00,5.69009,5.69164,5.68993,5.69161,13000000.0
2006-12-15 22:50:00,5.69138,5.69208,5.69037,5.69153,15000000.0
2006-12-15 22:51:00,5.69064,5.69201,5.69064,5.69148,14000000.0
2006-12-15 22:52:00,5.69129,5.69208,5.69088,5.69088,9000000.0
2006-12-15 22:53:00,5.69175,5.69201,5.69091,5.69116,15000000.0
2006-12-15 22:54:00,5.69109,5.69179,5.69109,5.69171,17000000.0
2006-12-15 22:55:00,5.69194,5.69206,5.6903,5.6903,16000000.0
2006-12-15 22:56:00,5.69015,5.69099,5.68962,5.69088,13000000.0
2006-12-15 22:57:00,5.68928,5.69081,5.68928,5.69076,8000000.0
2006-12-15 22:58:00,5.6907,5.69084,5.68981,5.68981,8000000.0
2006-12-15 22:59:00,5.68977,5.69063,5.68972,5.69037,19000000.0
2006-12-15 23:00:00,5.69066,5.69106,5.68962,5.69011,10000000.0
2006-12-15 23:01:00,5.69052,5.69177,5.69019,5.69177,7000000.0
2006-12-15 23:02:00,5.69168,5.69168,5.69026,5.69062,15000000.0
2006-12-15 23:03:00,5.69052,5.69104,5.68961,5.69006,17000000.0
2006-12-15 23:04:00,5.69032,5.69093,5.68971,5.69027,19000000.0
2006-12-15 23:05:00,5.69054,5.69214,5.69054,5.6918,9000000.0
2006-12-15 23:06:00,5.69195,5.6923,5.69089,5.69163,12000000.0
2006-12-15 23:07:00,5.69077,5.69251,5.69077,5.69162,14000000.0
2006-12-15 23:08:00,5.69204,5.69312,5.69094,5.69129,16000000.0
2006-12-15 23:09:00,5.69135,5.69181,5.69087,5.691,9000000.0
2006-12-15 23:10:00,5.69113,5.69199,5.69107,5.69174,12000000.0
2006-12-15 23:11:00,5.69064,5.69136,5.69032,5.69035,14000000.0
2006-12-15 23:12:00,5.69032,5.69113,5.69005,5.69005,7000000.0
2006-12-15 23:13:00,5.68993,5.69059,5.68981,5.69001,14000000.0
2006-12-15 23:14:00,5.69147,5.69179,5.68997,5.69115,19000000.0
2006-12-15 23:15:00,5.69137,5.69137,5.68991,5.68991,13000000.0
2006-12-15 23:16:00,5.68941,5.69113,5.68941,5.69075,15000000.0
2006-12-15 23:17:00,5.68965,5.69066,5.68938,5.68975,11000000.0
2006-12-15 23:18:00,5.68981,5.69071,5.68896,5.69036,12000000.0
2006-12-15 23:19:00,5.69031,5.69031,5.68897,5.68969,14000000.0
2006-12-15 23:20:00,5.6901,5.69091,5.68952,5.68952,19000000.0
2006-12-15 23:21:00,5.68948,5.69091,5.68948,5.69053,7000000.0
2006-12-15 23:22:00,5.69054,5.69061,5.68977,5.68978,15000000.0
2006-12-15 23:23:00,5.69082,5.69115,5.68974,5.6906,11000000.0
2006-12-15 23:24:00,5.69058,5.6913,5.69015,5.6913,14000000.0
2006-12-15 23:25:00,5.6912,5.6912,5.6897,5.6897,11000000.0
2006-12-15 23:26:00,5.68971,5.69004,5.68962,5.69002,14000000.0
2006-12-15 23:27:00,5.69026,5.6914,5.69026,5.69029,11000000.0
2006-12-15 23:28:00,5.69018,5.69146,5.6895,5.68967,12000000.0
2006-12-15 23:29:00,5.69089,5.69145,5.69016,5.69034,16000000.0
2006-12-15 23:30:00,5.69043,5.69119,5.69024,5.69024,20000000.0
2006-12-15 23:31:00,5.69018,5.69034,5.68988,5.69034,11000000.0
2006-12-15 23:32:00,5.69047,5.69055,5.6903,5.69047,16000000.0
2006-12-15 23:33:00,5.69089,5.69187,5.69066,5.69081,12000000.0
2006-12-15 23:34:00,5.69084,5.69133,5.69011,5.69021,13000000.0
2006-12-15 23:35:00,5.69047,5.69139,5.69041,5.69065,9000000.0
2006-12-15 23:36:00,5.69086,5.69163,5.69041,5.69097,9000000.0
2006-12-15 23:37:00,5.69078,5.69179,5.69033,5.69066,14000000.0
2006-12-15 23:38:00,5.69025,5.69145,5.69025,5.69145,13000000.0
2006-12-15 23:39:00,5.69172,5.69188,5.69161,5.69178,17000000.0
2006-12-15 23:40:00,5.69187,5.69187,5.69155,5.69155,12000000.0
2006-12-15 23:41:00,5.69165,5.69173,5.69042,5.69173,17000000.0
2006-12-15 23:42:00,5.69088,5.69135,5.69056,5.69082,22000000.0
2006-12-15 23:43:00,5.691,5.6919,5.69066,5.69091,15000000.0
2006-12-15 23:44:00,5.69087,5.6914,5.68996,5.69077,14000000.0
2006-12-15 23:45:00,5.6908,5.69109,5.68991,5.69003,20000000.0
2006-12-15 23:46:00,5.69013,5.6913,5.69013,5.69062,14000000.0
2006-12-15 23:47:00,5.69113,5.69181,5.69094,5.69111,10000000.0
2006-12-15 23:48:00,5.69089,5.69109,5.69036,5.69036,18000000.0
2006-12-15 23:49:00,5.69038,5.69203,5.69026,5.69129,14000000.0
2006-12-15 23:50:00,5.69137,5.69183,5.69091,5.69105,13000000.0
2006-12-15 23:51:00,5.69112,5.69135,5.6904,5.69095,8000000.0
2006-12-15 23:52:00,5.69148,5.69181,5.69053,5.69053,16000000.0
2006-12-15 23:53:00,5.69095,5.69229,5.69055,5.69142,18000000.0
2006-12-15 23:54:00,5.69071,5.69262,5.6902,5.69253,12000000.0
2006-12-15 23:55:00,5.6924,5.69284,5.69093,5.69256,19000000.0
2006-12-15 23:56:00,5.69247,5.69281,5.69195,5.69281,14000000.0
2006-12-15 23:57:00,5.69189,5.69259,5.6912,5.69259,16000000.0
2006-12-15 23:58:00,5.69222,5.69231,5.69117,5.69117,13000000.0
2006-12-15 23:59:00,5.69105,5.69185,5.69104,5.69122,14000000.0
2006-12-18 02:00:00,5.68983,5.69094,5.68961,5.69015,16000000.0
2006-12-18 02:01:00,5.69087,5.69095,5.68974,5.68974,21000000.0
2006-12-18 02:02:00,5.68997,5.691,5.68962,5.68962,10000000.0
2006-12-18 02:03:00,5.68931,5.6901,5.68905,5.6901,8000000.0
2006-12-18 02:04:00,5.69045,5.69045,5.68931,5.68978,14000000.0
2006-12-18 02:05:00,5.68987,5.69105,5.6895,5.68968,14000000.0
2006-12-18 02:06:00,5.68976,5.69087,5.68923,5.68995,15000000.0
2006-12-18 02:07:00,5.68992,5.69044,5.68911,5.68918,10000000.0
2006-12-18 02:08:00,5.68963,5.69048,5.68948,5.6898,16000000.0
2006-12-18 02:09:00,5.69001,5.69072,5.68946,5.69018,18000000.0
2006-12-18 02:10:00,5.68976,5.69065,5.68971,5.6905,16000000.0
2006-12-18 02:11:00,5.69032,5.6907,5.68948,5.68968,14000000.0
2006-12-18 02:12:00,5.68965,5.69015,5.68835,5.68922,10000000.0
2006-12-18 02:13:00,5.68944,5.68944,5.68844,5.6887,15000000.0
2006-12-18 02:14:00,5.68885,5.68943,5.68834,5.68875,19000000.0
2006-12-18 02:15:00,5.68881,5.68942,5.68844,5.68844,12000000.0
2006-12-18 02:16:00,5.68958,5.68958,5.68818,5.68818,18000000.0
2006-12-18 02:17:00,5.6892,5.68921,5.6876,5.68776,14000000.0
2006-12-18 02:18:00,5.68788,5.68898,5.68788,5.68833,12000000.0
2006-12-18 02:19:00,5.6882,5.68928,5.68806,5.68839,14000000.0
2006-12-18 02:20:00,5.6889,5.68914,5.6878,5.68815,13000000.0
2006-12-18 02:21:00,5.6878,5.68895,5.68779,5.68895,15000000.0
2006-12-18 02:22:00,5.68825,5.68871,5.68774,5.68774,13000000.0
2006-12-18 02:23:00,5.68759,5.68778,5.68748,5.68778,16000000.0
2006-12-18 02:24:00,5.68795,5.68926,5.68791,5.68911,17000000.0
2006-12-18 02:25:00,5.68769,5.68925,5.68762,5.68827,10000000.0
2006-12-18 02:26:00,5.68892,5.68911,5.6879,5.6879,13000000.0
2006-12-18 02:27:00,5.68771,5.6885,5.68748,5.68821,7000000.0
2006-12-18 02:28:00,5.68795,5.68795,5.6874,5.6874,9000000.0
2006-12-18 02:29:00,5.68783,5.68891,5.68748,5.68845,20000000.0
2006-12-18 02:30:00,5.68798,5.68805,5.68785,5.68805,11000000.0
2006-12-18 02:31:00,5.68813,5.68873,5.68789,5.68852,9000000.0
2006-12-18 02:32:00,5.68794,5.68872,5.68749,5.68822,13000000.0
2006-12-18 02:33:00,5.68827,5.68849,5.68758,5.68772,14000000.0
2006-12-18 02:34:00,5.68758,5.68813,5.68758,5.68783,17000000.0
2006-12-18 02:35:00,5.6873,5.68819,5.68673,5.68673,15000000.0
2006-12-18 02:36:00,5.68696,5.68851,5.68696,5.68829,14000000.0
2006-12-18 02:37:00,5.68765,5.68867,5.68712,5.68867,13000000.0
2006-12-18 02:38:00,5.68793,5.68803,5.68775,5.68784,14000000.0
2006-12-18 02:39:00,5.68753,5.68851,5.68735,5.68768,15000000.0
2006-12-18 02:40:00,5.68749,5.68756,5.68731,5.68755,12000000.0
2006-12-18 02:41:00,5.6877,5.6886,5.68762,5.68769,13000000.0
2006-12-18 02:42:00,5.6875,5.68865,5.68712,5.68817,16000000.0
2006-12-18 02:43:00,5.68833,5.68852,5.68693,5.68744,18000000.0
2006-12-18 02:44:00,5.68787,5.68812,5.68708,5.68708,10000000.0
2006-12-18 02:45:00,5.68728,5.68875,5.68705,5.68705,14000000.0
2006-12-18 02:46:00,5.68719,5.68778,5.68696,5.68696,18000000.0
2006-12-18 02:47:00,5.68728,5.68845,5.68711,5.68714,17000000.0
2006-12-18 02:48:00,5.68724,5.6883,5.6871,5.68807,7000000.0
2006-12-18 02:49:00,5.68775,5.68837,5.68753,5.68763,13000000.0
2006-12-18 02:50:00,5.68776,5.68816,5.68741,5.68803,14000000.0
2006-12-18 02:51:00,5.68794,5.68838,5.68718,5.68814,15000000.0
2006-12-18 02:52:00,5.68745,5.68817,5.68667,5.68767,15000000.0
2006-12-18 02:53:00,5.68654,5.68731,5.68617,5.68647,9000000.0
2006-12-18 02:54:00,5.68563,5.68675,5.68497,5.68573,13000000.0
2006-12-18 02:55:00,5.686,5.68603,5.68495,5.68525,11000000.0
2006-12-18 02:56:00,5.68547,5.68649,5.68497,5.68497,18000000.0
2006-12-18 02:57:00,5.68579,5.68645,5.68522,5.68565,13000000.0
2006-12-18 02:58:00,5.68612,5.68618,5.68535,5.68551,9000000.0
2006-12-18 02:59:00,5.68511,5.68615,5.6851,5.68592,14000000.0
2006-12-18 03:00:00,5.68616,5.68641,5.68564,5.68627,11000000.0
2006-12-18 03:01:00,5.68549,5.68582,5.68489,5.68489,11000000.0
2006-12-18 03:02:00,5.68493,5.68535,5.68456,5.68486,11000000.0
2006-12-18 03:03:00,5.6853,5.68599,5.68512,5.68548,23000000.0
2006-12-18 03:04:00,5.68499,5.68578,5.6846,5.6846,11000000.0
2006-12-18 03:05:00,5.68447,5.68563,5.68414,5.68456,17000000.0
2006-12-18 03:06:00,5.68565,5.68565,5.68458,5.6851,9000000.0
2006-12-18 03:07:00,5.68507,5.68662,5.68507,5.68636,15000000.0
2006-12-18 03:08:00,5.68514,5.68717,5.68514,5.68717,12000000.0
2006-12-18 03:09:00,5.68647,5.6866,5.68587,5.68628,15000000.0
2006-12-18 03:10:00,5.6865,5.68687,5.68558,5.68558,19000000.0
2006-12-18 03:11:00,5.68568,5.68708,5.68568,5.68658,15000000.0
2006-12-18 03:12:00,5.68683,5.68797,5.6863,5.6863,18000000.0
2006-12-18 03:13:00,5.68637,5.6875,5.68601,5.68605,18000000.0
2006-12-18 03:14:00,5.68688,5.68816,5.68688,5.68744,10000000.0
2006-12-18 03:15:00,5.68707,5.68773,5.68691,5.68766,7000000.0
2006-12-18 03:16:00,5.68685,5.68731,5.68634,5.68731,8000000.0
2006-12-18 03:17:00,5.68769,5.68786,5.68636,5.68721,10000000.0
2006-12-18 03:18:00,5.68752,5.68752,5.68613,5.68635,15000000.0
2006-12-18 03:19:00,5.68683,5.68741,5.68683,5.68736,10000000.0
2006-12-18 03:20:00,5.68687,5.68766,5.68652,5.68766,16000000.0
2006-12-18 03:21:00,5.68749,5.68754,5.68668,5.68668,11000000.0
2006-12-18 03:22:00,5.68676,5.68692,5.68638,5.68667,10000000.0
2006-12-18 03:23:00,5.68666,5.68689,5.68665,5.68666,12000000.0
2006-12-18 03:24:00,5.68674,5.6868,5.68646,5.68659,13000000.0
2006-12-18 03:25:00,5.68681,5.68719,5.68606,5.68719,11000000.0
2006-12-18 03:26:00,5.68717,5.68717,5.68528,5.68528,13000000.0
2006-12-18 03:27:00,5.68564,5.68679,5.68564,5.6867,14000000.0
2006-12-18 03:28:00,5.68677,5.68685,5.68597,5.68597,18000000.0
2006-12-18 03:29:00,5.68616,5.6865,5.68552,5.68552,15000000.0
2006-12-18 03:30:00,5.68494,5.68627,5.68465,5.6855,10000000.0
2006-12-18 03:31:00,5.68527,5.68556,5.68482,5.68488,13000000.0
2006-12-18 03:32:00,5.68483,5.68574,5.68483,5.68545,16000000.0
2006-12-18 03:33:00,5.6853,5.68601,5.68507,5.68573,13000000.0
2006-12-18 03:34:00,5.68573,5.68613,5.68509,5.68549,16000000.0
2006-12-18 03:35:00,5.68543,5.6857,5.68492,5.6857,10000000.0
2006-12-18 03:36:00,5.68587,5.68601,5.68473,5.68477,11000000.0
2006-12-18 03:37:00,5.68477,5.68587,5.68466,5.68505,13000000.0
2006-12-18 03:38:00,5.68523,5.68553,5.68523,5.6854,13000000.0
2006-12-18 03:39:00,5.68555,5.68621,5.68529,5.68577,13000000.0
2006-12-18 03:40:00,5.68581,5.68647,5.68513,5.68627,12000000.0
2006-12-18 03:41:00,5.68662,5.68662,5.68536,5.68658,16000000.0
2006-12-18 03:42:00,5.68544,5.68626,5.68534,5.68545,21000000.0
2006-12-18 03:43:00,5.68667,5.68667,5.68499,5.68529,18000000.0
2006-12-18 03:44:00,5.6858,5.68659,5.68525,5.68579,15000000.0
2006-12-18 03:45:00,5.68572,5.68632,5.68572,5.68575,9000000.0
2006-12-18 03:46:00,5.68684,5.68684,5.68539,5.68586,8000000.0
2006-12-18 03:47:00,5.68574,5.68628,5.68531,5.68628,11000000.0
2006-12-18 03:48:00,5.68624,5.68624,5.68563,5.68589,9000000.0
2006-12-18 03:49:00,5.68589,5.68589,5.68515,5.68574,16000000.0
2006-12-18 03:50:00,5.68607,5.68689,5.68563,5.68656,19000000.0
2006-12-18 03:51:00,5.68583,5.68688,5.68573,5.68688,9000000.0
2006-12-18 03:52:00,5.68737,5.68737,5.68624,5.68674,19000000.0
2006-12-18 03:53:00,5.68674,5.68676,5.68653,5.68656,10000000.0
2006-12-18 03:54:00,5.68673,5.68734,5.68623,5.68623,17000000.0
2006-12-18 03:55:00,5.68596,5.68711,5.68575,5.68575,16000000.0
2006-12-18 03:56:00,5.68583,5.68667,5.68555,5.68555,7000000.0
2006-12-18 03:57:00,5.68677,5.68681,5.68568,5.68645,11000000.0
2006-12-18 03:58:00,5.68685,5.68685,5.68563,5.68605,12000000.0
2006-12-18 03:59:00,5.68622,5.68686,5.68551,5.68613,17000000.0
2006-12-18 04:00:00,5.68656,5.68674,5.68536,5.68621,12000000.0
2006-12-18 04:01:00,5.68603,5.68636,5.6857,5.68588,16000000.0
2006-12-18 04:02:00,5.6857,5.68688,5.68552,5.68634,14000000.0
2006-12-18 04:03:00,5.68695,5.68774,5.68628,5.68712,12000000.0
2006-12-18 04:04:00,5.6873,5.68794,5.68697,5.68697,16000000.0
2006-12-18 04:05:00,5.68704,5.68831,5.68662,5.68687,13000000.0
2006-12-18 04:06:00,5.68759,5.6883,5.68668,5.68699,16000000.0
2006-12-18 04:07:00,5.68709,5.68862,5.68709,5.68788,13000000.0
2006-12-18 04:08:00,5.68838,5.68912,5.68797,5.68897,14000000.0
2006-12-18 04:09:00,5.68877,5.68911,5.68767,5.68767,10000000.0
2006-12-18 04:10:00,5.68701,5.68788,5.68701,5.6875,12000000.0
2006-12-18 04:11:00,5.68778,5.68886,5.68762,5.68775,14000000.0
2006-12-18 04:12:00,5.68788,5.68882,5.68762,5.68833,19000000.0
2006-12-18 04:13:00,5.68774,5.68911,5.68774,5.68845,20000000.0
2006-12-18 04:14:00,5.68835,5.68851,5.68749,5.68823,12000000.0
2006-12-18 04:15:00,5.68807,5.68807,5.68765,5.68804,8000000.0
2006-12-18 04:16:00,5.68829,5.68877,5.6879,5.68834,13000000.0
2006-12-18 04:17:00,5.68831,5.68859,5.68717,5.68772,15000000.0
2006-12-18 04:18:00,5.68726,5.68842,5.68726,5.68842,9000000.0
2006-12-18 04:19:00,5.68864,5.68864,5.68733,5.68778,12000000.0
2006-12-18 04:20:00,5.68836,5.6889,5.68753,5.68822,9000000.0
2006-12-18 04:21:00,5.68824,5.68824,5.68762,5.68782,17000000.0
2006-12-18 04:22:00,5.68796,5.68839,5.68703,5.68783,14000000.0
2006-12-18 04:23:00,5.68851,5.68866,5.68745,5.68745,10000000.0
2006-12-18 04:24:00,5.68753,5.68859,5.68753,5.68763,12000000.0
2006-12-18 04:25:00,5.68782,5.68891,5.68782,5.68868,10000000.0
2006-12-18 04:26:00,5.68831,5.689,5.6879,5.68866,7000000.0
2006-12-18 04:27:00,5.68846,5.68916,5.68817,5.68841,15000000.0
2006-12-18 04:28:00,5.68843,5.68885,5.68843,5.68885,7000000.0
2006-12-18 04:29:00,5.68877,5.68877,5.68742,5.68797,14000000.0
2006-12-18 04:30:00,5.68787,5.68787,5.68761,5.68766,11000000.0
2006-12-18 04:31:00,5.68762,5.68775,5.68742,5.68742,15000000.0
2006-12-18 04:32:00,5.68762,5.6885,5.68663,5.68688,17000000.0
2006-12-18 04:33:00,5.68731,5.68795,5.68595,5.68595,14000000.0
2006-12-18 04:34:00,5.68725,5.68735,5.68556,5.68577,9000000.0
2006-12-18 04:35:00,5.68614,5.68657,5.68521,5.68521,12000000.0
2006-12-18 04:36:00,5.68589,5.68701,5.68528,5.6861,12000000.0
2006-12-18 04:37:00,5.68669,5.6869,5.68629,5.68637,12000000.0
2006-12-18 04:38:00,5.68648,5.68689,5.68585,5.68659,11000000.0
2006-12-18 04:39:00,5.68694,5.68694,5.68622,5.68659,17000000.0
2006-12-18 04:40:00,5.6866,5.68709,5.68603,5.68623,9000000.0
2006-12-18 04:41:00,5.68623,5.68716,5.68601,5.6866,10000000.0
2006-12-18 04:42:00,5.68668,5.68681,5.68616,5.68633,8000000.0
2006-12-18 04:43:00,5.6863,5.68717,5.68583,5.68617,18000000.0
2006-12-18 04:44:00,5.68603,5.68672,5.68568,5.68616,9000000.0
2006-12-18 04:45:00,5.68637,5.68711,5.68612,5.68666,9000000.0
2006-12-18 04:46:00,5.68672,5.68695,5.68638,5.6864,16000000.0
2006-12-18 04:47:00,5.6863,5.68664,5.68628,5.68649,12000000.0
2006-12-18 04:48:00,5.687,5.68858,5.687,5.68758,10000000.0
2006-12-18 04:49:00,5.68755,5.68786,5.6875,5.68762,16000000.0
2006-12-18 04:50:00,5.68816,5.68851,5.68804,5.68822,16000000.0
2006-12-18 04:51:00,5.68827,5.68827,5.68652,5.68652,20000000.0
2006-12-18 04:52:00,5.6869,5.6886,5.68662,5.68674,13000000.0
2006-12-18 04:53:00,5.68714,5.68732,5.68598,5.68715,11000000.0
2006-12-18 04:54:00,5.68716,5.68735,5.68607,5.68607,11000000.0
2006-12-18 04:55:00,5.6868,5.6875,5.68621,5.68724,12000000.0
2006-12-18 04:56:00,5.68741,5.68741,5.68623,5.68627,16000000.0
2006-12-18 04:57:00,5.68605,5.68639,5.68568,5.68607,7000000.0
2006-12-18 04:58:00,5.68673,5.68711,5.68565,5.68639,13000000.0
2006-12-18 04:59:00,5.68722,5.68756,5.68569,5.68674,17000000.0
2006-12-18 05:00:00,5.68554,5.6861,5.68522,5.6861,10000000.0
2006-12-18 05:01:00,5.68651,5.68701,5.68528,5.68701,13000000.0
2006-12-18 05:02:00,5.68592,5.68769,5.68592,5.68769,18000000.0
2006-12-18 05:03:00,5.68759,5.68759,5.68546,5.68605,9000000.0
2006-12-18 05:04:00,5.68631,5.68651,5.68513,5.6863,12000000.0
2006-12-18 05:05:00,5.68532,5.68667,5.68529,5.68651,10000000.0
2006-12-18 05:06:00,5.68677,5.68716,5.68542,5.68567,20000000.0
2006-12-18 05:07:00,5.68534,5.68638,5.68534,5.68629,10000000.0
2006-12-18 05:08:00,5.68623,5.68693,5.68613,5.68648,17000000.0
2006-12-18 05:09:00,5.68633,5.68695,5.68532,5.68671,15000000.0
2006-12-18 05:10:00,5.6866,5.6866,5.68576,5.68576,10000000.0
2006-12-18 05:11:00,5.68556,5.68562,5.68527,5.68527,16000000.0
2006-12-18 05:12:00,5.68565,5.68617,5.68565,5.68577,7000000.0
2006-12-18 05:13:00,5.68607,5.68621,5.68598,5.68603,12000000.0
2006-12-18 05:14:00,5.68596,5.68632,5.68588,5.6861,14000000.0
2006-12-18 05:15:00,5.68604,5.68617,5.68594,5.68603,16000000.0
2006-12-18 05:16:00,5.68614,5.68702,5.68594,5.68622,15000000.0
2006-12-18 05:17:00,5.6862,5.68623,5.68605,5.68618,10000000.0
2006-12-18 05:18:00,5.68605,5.68619,5.68596,5.68615,13000000.0
2006-12-18 05:19:00,5.68609,5.68639,5.68584,5.68623,13000000.0
2006-12-18 05:20:00,5.68635,5.68745,5.6861,5.68691,20000000.0
2006-12-18 05:21:00,5.68676,5.68679,5.68643,5.68676,9000000.0
2006-12-18 05:22:00,5.68678,5.68729,5.68587,5.68672,17000000.0
2006-12-18 05:23:00,5.68678,5.68693,5.68585,5.68585,14000000.0
2006-12-18 05:24:00,5.68564,5.68565,5.68538,5.68556,19000000.0
2006-12-18 05:25:00,5.68578,5.68664,5.68578,5.6863,13000000.0
2006-12-18 05:26:00,5.68627,5.68704,5.68547,5.68601,13000000.0
2006-12-18 05:27:00,5.68602,5.68678,5.68524,5.68567,13000000.0
2006-12-18 05:28:00,5.68614,5.6866,5.68606,5.68617,10000000.0
2006-12-18 05:29:00,5.68614,5.68621,5.68556,5.68556,17000000.0
2006-12-18 05:30:00,5.68564,5.68629,5.68564,5.68596,21000000.0
2006-12-18 05:31:00,5.68644,5.68711,5.6855,5.68594,13000000.0
2006-12-18 05:32:00,5.68586,5.68586,5.68536,5.68555,16000000.0
2006-12-18 05:33:00,5.68526,5.68552,5.68526,5.68552,13000000.0
2006-12-18 05:34:00,5.68575,5.6866,5.68506,5.68533,13000000.0
2006-12-18 05:35:00,5.68546,5.68627,5.68515,5.68621,14000000.0
2006-12-18 05:36:00,5.68581,5.68581,5.68518,5.68524,18000000.0
2006-12-18 05:37:00,5.68551,5.68597,5.6855,5.6855,12000000.0
2006-12-18 05:38:00,5.68535,5.68564,5.68533,5.68548,13000000.0
2006-12-18 05:39:00,5.68531,5.68568,5.68522,5.68527,21000000.0
2006-12-18 05:40:00,5.68539,5.68597,5.68536,5.6856,14000000.0
2006-12-18 05:41:00,5.68537,5.68567,5.68537,5.68567,13000000.0
2006-12-18 05:42:00,5.68558,5.68634,5.68557,5.68561,8000000.0
2006-12-18 05:43:00,5.68582,5.68602,5.6852,5.68596,13000000.0
2006-12-18 05:44:00,5.68615,5.68615,5.68565,5.68565,13000000.0
2006-12-18 05:45:00,5.68547,5.68633,5.685,5.68547,24000000.0
2006-12-18 05:46:00,5.68592,5.68615,5.68494,5.68553,14000000.0
2006-12-18 05:47:00,5.68607,5.68689,5.68546,5.68689,11000000.0
2006-12-18 05:48:00,5.6866,5.6866,5.68546,5.686,18000000.0
2006-12-18 05:49:00,5.68545,5.68608,5.68522,5.68572,10000000.0
2006-12-18 05:50:00,5.68575,5.68586,5.68555,5.68555,10000000.0
2006-12-18 05:51:00,5.68569,5.68582,5.68559,5.68577,11000000.0
2006-12-18 05:52:00,5.68637,5.68642,5.68507,5.68606,19000000.0
2006-12-18 05:53:00,5.68645,5.68695,5.6856,5.6869,15000000.0
2006-12-18 05:54:00,5.68605,5.68713,5.68592,5.68713,7000000.0
2006-12-18 05:55:00,5.68673,5.6874,5.68634,5.68634,12000000.0
2006-12-18 05:56:00,5.68661,5.68751,5.68575,5.68659,16000000.0
2006-12-18 05:57:00,5.68605,5.68705,5.68598,5.68647,11000000.0
2006-12-18 05:58:00,5.68657,5.68802,5.68657,5.68684,22000000.0
2006-12-18 05:59:00,5.68691,5.68731,5.68643,5.68705,9000000.0
2006-12-18 06:00:00,5.68686,5.68686,5.68634,5.68634,17000000.0
2006-12-18 06:01:00,5.68624,5.68624,5.68592,5.68593,18000000.0
2006-12-18 06:02:00,5.68681,5.68724,5.68616,5.68675,18000000.0
2006-12-18 06:03:00,5.68702,5.68804,5.68688,5.6878,16000000.0
2006-12-18 06:04:00,5.68743,5.68786,5.68713,5.68767,8000000.0
2006-12-18 06:05:00,5.68706,5.68773,5.68706,5.68725,10000000.0
2006-12-18 06:06:00,5.68724,5.68767,5.68645,5.68742,27000000.0
2006-12-18 06:07:00,5.68646,5.68768,5.68609,5.68768,17000000.0
2006-12-18 06:08:00,5.68771,5.68784,5.68677,5.68696,14000000.0
2006-12-18 06:09:00,5.68713,5.68825,5.68685,5.68797,13000000.0
2006-12-18 06:10:00,5.68729,5.68763,5.68673,5.68729,14000000.0
2006-12-18 06:11:00,5.68745,5.68776,5.68693,5.68705,16000000.0
2006-12-18 06:12:00,5.68697,5.68697,5.68647,5.68662,17000000.0
2006-12-18 06:13:00,5.68678,5.68765,5.68636,5.68636,14000000.0
2006-12-18 06:14:00,5.68619,5.68746,5.68619,5.68633,12000000.0
2006-12-18 06:15:00,5.68603,5.68654,5.68602,5.68602,13000000.0
2006-12-18 06:16:00,5.68596,5.68711,5.68596,5.68681,14000000.0
2006-12-18 06:17:00,5.6869,5.68728,5.68605,5.68693,11000000.0
2006-12-18 06:18:00,5.68666,5.68734,5.68609,5.68627,12000000.0
2006-12-18 06:19:00,5.68608,5.68621,5.6859,5.68621,19000000.0
2006-12-18 06:20:00,5.68603,5.68622,5.68594,5.68615,11000000.0
2006-12-18 06:21:00,5.68644,5.68784,5.68644,5.68764,9000000.0
2006-12-18 06:22:00,5.688,5.688,5.68675,5.68739,22000000.0
2006-12-18 06:23:00,5.68781,5.68816,5.68707,5.68802,18000000.0
2006-12-18 06:24:00,5.68807,5.68814,5.68764,5.68792,8000000.0
2006-12-18 06:25:00,5.68798,5.68804,5.68776,5.68802,9000000.0
2006-12-18 06:26:00,5.68816,5.68835,5.68709,5.6872,13000000.0
2006-12-18 06:27:00,5.68724,5.68814,5.68686,5.68814,15000000.0
2006-12-18 06:28:00,5.68663,5.68759,5.68646,5.68684,18000000.0
2006-12-18 06:29:00,5.68624,5.6869,5.68526,5.6869,16000000.0
2006-12-18 06:30:00,5.68662,5.68717,5.68617,5.68647,10000000.0
2006-12-18 06:31:00,5.68622,5.68654,5.68532,5.68532,13000000.0
2006-12-18 06:32:00,5.68568,5.68661,5.68568,5.68608,10000000.0
2006-12-18 06:33:00,5.68594,5.68623,5.68574,5.6862,10000000.0
2006-12-18 06:34:00,5.68577,5.68654,5.68529,5.68654,15000000.0
2006-12-18 06:35:00,5.68623,5.68636,5.68594,5.68636,13000000.0
2006-12-18 06:36:00,5.6865,5.6865,5.68617,5.68635,23000000.0
2006-12-18 06:37:00,5.68645,5.68652,5.68623,5.68625,11000000.0
2006-12-18 06:38:00,5.68669,5.68674,5.68554,5.68636,17000000.0
2006-12-18 06:39:00,5.68655,5.68655,5.68545,5.68545,8000000.0
2006-12-18 06:40:00,5.68549,5.68681,5.68528,5.68595,15000000.0
2006-12-18 06:41:00,5.68606,5.68676,5.68584,5.68599,15000000.0
2006-12-18 06:42:00,5.6861,5.68631,5.68523,5.68591,16000000.0
2006-12-18 06:43:00,5.6859,5.68662,5.68585,5.68648,12000000.0
2006-12-18 06:44:00,5.68715,5.68715,5.68608,5.68636,13000000.0
2006-12-18 06:45:00,5.68617,5.68699,5.68587,5.68588,14000000.0
2006-12-18 06:46:00,5.68615,5.68631,5.68535,5.68552,12000000.0
2006-12-18 06:47:00,5.68563,5.68597,5.6855,5.68597,11000000.0
2006-12-18 06:48:00,5.68611,5.68611,5.68579,5.68603,15000000.0
2006-12-18 06:49:00,5.68572,5.6864,5.68504,5.6864,17000000.0
2006-12-18 06:50:00,5.68555,5.68642,5.68483,5.6852,13000000.0
2006-12-18 06:51:00,5.68549,5.6866,5.68549,5.68588,8000000.0
2006-12-18 06:52:00,5.6863,5.68665,5.68535,5.68599,14000000.0
2006-12-18 06:53:00,5.6861,5.68665,5.68553,5.68583,13000000.0
2006-12-18 06:54:00,5.68634,5.68694,5.68551,5.68668,8000000.0
2006-12-18 06:55:00,5.68648,5.68712,5.68589,5.68626,10000000.0
2006-12-18 06:56:00,5.6863,5.68713,5.68588,5.68626,11000000.0
2006-12-18 06:57:00,5.68606,5.68731,5.68577,5.68645,17000000.0
2006-12-18 06:58:00,5.68677,5.68677,5.68565,5.68565,12000000.0
2006-12-18 06:59:00,5.68628,5.68705,5.686,5.68639,14000000.0
2006-12-18 07:00:00,5.68672,5.68708,5.68593,5.68692,11000000.0
2006-12-18 07:01:00,5.68711,5.68718,5.68614,5.68627,10000000.0
2006-12-18 07:02:00,5.68658,5.68701,5.68579,5.68579,14000000.0
2006-12-18 07:03:00,5.68597,5.68678,5.68597,5.68615,7000000.0
2006-12-18 07:04:00,5.68663,5.68714,5.68623,5.6865,16000000.0
2006-12-18 07:05:00,5.68642,5.68688,5.686,5.68648,15000000.0
2006-12-18 07:06:00,5.68606,5.68606,5.68564,5.68564,16000000.0
2006-12-18 07:07:00,5.68604,5.68707,5.68582,5.68619,12000000.0
2006-12-18 07:08:00,5.68624,5.68647,5.68568,5.68568,8000000.0
2006-12-18 07:09:00,5.68549,5.6866,5.6854,5.68584,8000000.0
2006-12-18 07:10:00,5.68577,5.68577,5.68518,5.68518,16000000.0
2006-12-18 07:11:00,5.68556,5.68661,5.68545,5.68545,17000000.0
2006-12-18 07:12:00,5.68653,5.68667,5.68524,5.68524,20000000.0
2006-12-18 07:13:00,5.68525,5.68603,5.68525,5.68555,18000000.0
2006-12-18 07:14:00,5.6856,5.68602,5.68518,5.68586,11000000.0
2006-12-18 07:15:00,5.68584,5.68638,5.68512,5.68635,18000000.0
2006-12-18 07:16:00,5.68578,5.68654,5.68549,5.68571,18000000.0
2006-12-18 07:17:00,5.68564,5.68585,5.6854,5.6855,12000000.0
2006-12-18 07:18:00,5.68565,5.68668,5.68534,5.68543,18000000.0
2006-12-18 07:19:00,5.68558,5.68648,5.68525,5.68577,14000000.0
2006-12-18 07:20:00,5.68562,5.68622,5.68483,5.68599,18000000.0
2006-12-18 07:21:00,5.68589,5.68642,5.68527,5.68642,13000000.0
2006-12-18 07:22:00,5.68593,5.68593,5.6848,5.68483,14000000.0
2006-12-18 07:23:00,5.68531,5.68665,5.68525,5.68605,15000000.0
2006-12-18 07:24:00,5.68547,5.68627,5.68502,5.68545,16000000.0
2006-12-18 07:25:00,5.68563,5.68624,5.68502,5.68502,15000000.0
2006-12-18 07:26:00,5.68519,5.6853,5.68483,5.68489,13000000.0
2006-12-18 07:27:00,5.68485,5.68582,5.68465,5.68517,12000000.0
2006-12-18 07:28:00,5.68503,5.68581,5.68415,5.68419,22000000.0
2006-12-18 07:29:00,5.68458,5.68551,5.68433,5.68436,16000000.0
2006-12-18 07:30:00,5.68438,5.68552,5.68438,5.68496,14000000.0
2006-12-18 07:31:00,5.68494,5.68562,5.6846,5.68499,13000000.0
2006-12-18 07:32:00,5.68509,5.68533,5.68426,5.6853,9000000.0
2006-12-18 07:33:00,5.68495,5.68575,5.68457,5.68535,7000000.0
2006-12-18 07:34:00,5.68626,5.68634,5.68503,5.68581,18000000.0
2006-12-18 07:35:00,5.68608,5.68673,5.6858,5.68596,9000000.0
2006-12-18 07:36:00,5.68716,5.68716,5.68525,5.68606,13000000.0
2006-12-18 07:37:00,5.68614,5.68671,5.68536,5.68562,11000000.0
2006-12-18 07:38:00,5.68512,5.68553,5.68468,5.68536,11000000.0
2006-12-18 07:39:00,5.68421,5.68448,5.68323,5.68448,19000000.0
2006-12-18 07:40:00,5.68244,5.68347,5.68231,5.68344,11000000.0
2006-12-18 07:41:00,5.68327,5.68361,5.68229,5.68229,7000000.0
2006-12-18 07:42:00,5.68212,5.68324,5.68212,5.68223,13000000.0
2006-12-18 07:43:00,5.68234,5.68426,5.68233,5.68419,14000000.0
2006-12-18 07:44:00,5.68367,5.68385,5.6832,5.68333,10000000.0
2006-12-18 07:45:00,5.6837,5.68436,5.68355,5.68413,8000000.0
2006-12-18 07:46:00,5.684,5.684,5.68314,5.68332,13000000.0
2006-12-18 07:47:00,5.68358,5.6837,5.68337,5.68343,15000000.0
2006-12-18 07:48:00,5.68382,5.68483,5.68379,5.68477,13000000.0
2006-12-18 07:49:00,5.68402,5.68475,5.68338,5.684,10000000.0
2006-12-18 07:50:00,5.68254,5.68377,5.68183,5.68246,17000000.0
2006-12-18 07:51:00,5.68255,5.68289,5.68155,5.68243,16000000.0
2006-12-18 07:52:00,5.68228,5.68261,5.68153,5.68203,13000000.0
2006-12-18 07:53:00,5.68161,5.68226,5.6811,5.68218,10000000.0
2006-12-18 07:54:00,5.68193,5.68193,5.68079,5.68079,11000000.0
2006-12-18 07:55:00,5.68107,5.68143,5.68076,5.68126,12000000.0
2006-12-18 07:56:00,5.68208,5.68208,5.68085,5.68111,13000000.0
2006-12-18 07:57:00,5.68167,5.68176,5.68051,5.68085,8000000.0
2006-12-18 07:58:00,5.68083,5.68143,5.67996,5.68056,14000000.0
2006-12-18 07:59:00,5.68053,5.68152,5.6798,5.68007,15000000.0
2006-12-18 08:00:00,5.68115,5.68128,5.68073,5.68125,10000000.0
2006-12-18 08:01:00,5.68119,5.68119,5.67988,5.6807,13000000.0
2006-12-18 08:02:00,5.68006,5.68067,5.67963,5.67996,14000000.0
2006-12-18 08:03:00,5.68041,5.68106,5.67917,5.67969,12000000.0
2006-12-18 08:04:00,5.67977,5.68093,5.67943,5.68061,16000000.0
2006-12-18 08:05:00,5.68069,5.68092,5.68,5.68011,14000000.0
2006-12-18 08:06:00,5.68006,5.6807,5.67995,5.67995,19000000.0
2006-12-18 08:07:00,5.68098,5.68136,5.68,5.68022,19000000.0
2006-12-18 08:08:00,5.68003,5.68124,5.67973,5.68124,11000000.0
2006-12-18 08:09:00,5.68144,5.68144,5.68003,5.68119,10000000.0
2006-12-18 08:10:00,5.68124,5.68127,5.68006,5.68031,16000000.0
2006-12-18 08:11:00,5.68029,5.68099,5.68012,5.68099,9000000.0
2006-12-18 08:12:00,5.68123,5.6814,5.67969,5.6814,10000000.0
2006-12-18 08:13:00,5.68021,5.68192,5.68021,5.68141,11000000.0
2006-12-18 08:14:00,5.68183,5.68256,5.68091,5.68248,12000000.0
2006-12-18 08:15:00,5.68185,5.68257,5.68136,5.68206,15000000.0
2006-12-18 08:16:00,5.68108,5.68236,5.6806,5.68117,14000000.0
2006-12-18 08:17:00,5.68061,5.68104,5.6804,5.68051,10000000.0
2006-12-18 08:18:00,5.68061,5.68137,5.68047,5.68092,9000000.0
2006-12-18 08:19:00,5.68107,5.68129,5.68015,5.6803,11000000.0
2006-12-18 08:20:00,5.67957,5.68034,5.67939,5.67991,11000000.0
2006-12-18 08:21:00,5.67973,5.68021,5.67943,5.68009,20000000.0
2006-12-18 08:22:00,5.67977,5.68088,5.67965,5.6799,8000000.0
2006-12-18 08:23:00,5.68043,5.68149,5.67984,5.68149,12000000.0
2006-12-18 08:24:00,5.68119,5.68119,5.67969,5.68032,13000000.0
2006-12-18 08:25:00,5.68143,5.6824,5.68081,5.6818,12000000.0
2006-12-18 08:26:00,5.68144,5.68369,5.6814,5.68369,13000000.0
2006-12-18 08:27:00,5.68368,5.68368,5.68133,5.6817,11000000.0
2006-12-18 08:28:00,5.68134,5.68166,5.68096,5.68117,8000000.0
2006-12-18 08:29:00,5.68108,5.68193,5.68046,5.6809,12000000.0
2006-12-18 08:30:00,5.68048,5.68148,5.68048,5.68077,11000000.0
2006-12-18 08:31:00,5.68074,5.68139,5.68053,5.68097,10000000.0
2006-12-18 08:32:00,5.6811,5.68156,5.68049,5.68096,13000000.0
2006-12-18 08:33:00,5.68121,5.68138,5.68045,5.68045,11000000.0
2006-12-18 08:34:00,5.68108,5.68163,5.68018,5.68081,17000000.0
2006-12-18 08:35:00,5.68088,5.68169,5.6807,5.68168,11000000.0
2006-12-18 08:36:00,5.68171,5.68171,5.67979,5.68062,10000000.0
2006-12-18 08:37:00,5.68121,5.68122,5.68059,5.68097,9000000.0
2006-12-18 08:38:00,5.68101,5.68101,5.67963,5.67965,18000000.0
2006-12-18 08:39:00,5.68015,5.6803,5.67926,5.67926,8000000.0
2006-12-18 08:40:00,5.67931,5.68003,5.67904,5.68003,7000000.0
2006-12-18 08:41:00,5.67918,5.68037,5.67911,5.67947,16000000.0
2006-12-18 08:42:00,5.67952,5.68002,5.67809,5.67831,14000000.0
2006-12-18 08:43:00,5.67978,5.67991,5.67812,5.67929,12000000.0
2006-12-18 08:44:00,5.67817,5.67889,5.678,5.67859,9000000.0
2006-12-18 08:45:00,5.67852,5.67887,5.67776,5.67884,18000000.0
2006-12-18 08:46:00,5.67884,5.67956,5.67852,5.67859,14000000.0
2006-12-18 08:47:00,5.67903,5.68069,5.67903,5.68069,18000000.0
2006-12-18 08:48:00,5.68083,5.68092,5.67989,5.68035,12000000.0
2006-12-18 08:49:00,5.68062,5.68127,5.68019,5.68089,14000000.0
2006-12-18 08:50:00,5.68043,5.68107,5.6798,5.68008,16000000.0
2006-12-18 08:51:00,5.68034,5.68103,5.67976,5.68088,21000000.0
2006-12-18 08:52:00,5.68065,5.68148,5.68053,5.68098,20000000.0
2006-12-18 08:53:00,5.68093,5.68099,5.68023,5.68064,7000000.0
2006-12-18 08:54:00,5.6809,5.68206,5.68069,5.68156,17000000.0
2006-12-18 08:55:00,5.68145,5.6833,5.68137,5.6833,12000000.0
2006-12-18 08:56:00,5.68301,5.68352,5.68208,5.68307,17000000.0
2006-12-18 08:57:00,5.68247,5.68574,5.68247,5.68574,16000000.0
2006-12-18 08:58:00,5.68489,5.68715,5.68453,5.68545,12000000.0
2006-12-18 08:59:00,5.68525,5.68572,5.68468,5.68527,13000000.0
2006-12-18 09:00:00,5.68527,5.68701,5.68527,5.68701,17000000.0
2006-12-18 09:01:00,5.68589,5.68633,5.68498,5.68609,13000000.0
2006-12-18 09:02:00,5.68548,5.68617,5.68497,5.68573,8000000.0
2006-12-18 09:03:00,5.68621,5.68678,5.68599,5.68678,16000000.0
2006-12-18 09:04:00,5.68653,5.68655,5.6856,5.68651,8000000.0
2006-12-18 09:05:00,5.68598,5.68608,5.68503,5.686,11000000.0
2006-12-18 09:06:00,5.68545,5.68653,5.6853,5.68559,10000000.0
2006-12-18 09:07:00,5.68673,5.68674,5.68502,5.68546,10000000.0
2006-12-18 09:08:00,5.68581,5.68674,5.68532,5.68608,19000000.0
2006-12-18 09:09:00,5.68442,5.6863,5.68442,5.68527,16000000.0
2006-12-18 09:10:00,5.68499,5.68584,5.68479,5.68584,8000000.0
2006-12-18 09:11:00,5.68661,5.68669,5.68523,5.68589,11000000.0
2006-12-18 09:12:00,5.68585,5.68617,5.68476,5.68549,16000000.0
2006-12-18 09:13:00,5.68471,5.68582,5.68389,5.68479,15000000.0
2006-12-18 09:14:00,5.68528,5.68528,5.68207,5.68236,17000000.0
2006-12-18 09:15:00,5.68244,5.6828,5.68154,5.68259,12000000.0
2006-12-18 09:16:00,5.68248,5.68248,5.68091,5.68234,14000000.0
2006-12-18 09:17:00,5.68235,5.68235,5.68047,5.68127,14000000.0
2006-12-18 09:18:00,5.68112,5.6822,5.68031,5.68062,18000000.0
2006-12-18 09:19:00,5.6815,5.68221,5.68073,5.68217,14000000.0
2006-12-18 09:20:00,5.68248,5.68248,5.68115,5.68158,18000000.0
2006-12-18 09:21:00,5.68224,5.68276,5.68111,5.68202,17000000.0
2006-12-18 09:22:00,5.68152,5.68257,5.68106,5.68179,13000000.0
2006-12-18 09:23:00,5.68114,5.68219,5.68052,5.6812,12000000.0
2006-12-18 09:24:00,5.68185,5.68238,5.6806,5.682,14000000.0
2006-12-18 09:25:00,5.68249,5.68249,5.68096,5.68096,9000000.0
2006-12-18 09:26:00,5.68109,5.68258,5.68099,5.68221,13000000.0
2006-12-18 09:27:00,5.68247,5.68247,5.67964,5.67967,13000000.0
2006-12-18 09:28:00,5.68117,5.68117,5.67849,5.67908,19000000.0
2006-12-18 09:29:00,5.68001,5.68055,5.67875,5.67956,14000000.0
2006-12-18 09:30:00,5.68,5.68038,5.67872,5.67935,15000000.0
2006-12-18 09:31:00,5.68043,5.68112,5.67992,5.68048,11000000.0
2006-12-18 09:32:00,5.68085,5.68198,5.68062,5.68073,16000000.0
2006-12-18 09:33:00,5.68099,5.68123,5.6799,5.68123,9000000.0
2006-12-18 09:34:00,5.68064,5.68127,5.67933,5.67999,18000000.0
2006-12-18 09:35:00,5.68006,5.68008,5.67896,5.6794,14000000.0
2006-12-18 09:36:00,5.67972,5.68144,5.67932,5.67985,16000000.0
2006-12-18 09:37:00,5.68055,5.68208,5.68039,5.68208,20000000.0
2006-12-18 09:38:00,5.68136,5.68136,5.67975,5.67975,19000000.0
2006-12-18 09:39:00,5.68065,5.6815,5.67984,5.6815,16000000.0
2006-12-18 09:40:00,5.68106,5.68125,5.67991,5.68092,12000000.0
2006-12-18 09:41:00,5.68096,5.68135,5.6803,5.68107,18000000.0
2006-12-18 09:42:00,5.68093,5.68117,5.67989,5.68117,16000000.0
2006-12-18 09:43:00,5.68145,5.68168,5.6795,5.68102,15000000.0
2006-12-18 09:44:00,5.68016,5.68103,5.6775,5.67907,13000000.0
2006-12-18 09:45:00,5.67842,5.67866,5.67682,5.678,13000000.0
2006-12-18 09:46:00,5.67653,5.67803,5.67629,5.67768,17000000.0
2006-12-18 09:47:00,5.67752,5.67779,5.67658,5.67711,13000000.0
2006-12-18 09:48:00,5.67777,5.67871,5.67706,5.67807,16000000.0
2006-12-18 09:49:00,5.67899,5.67955,5.67771,5.67932,17000000.0
2006-12-18 09:50:00,5.67993,5.68024,5.67887,5.68009,12000000.0
2006-12-18 09:51:00,5.67976,5.67978,5.67832,5.67955,16000000.0
2006-12-18 09:52:00,5.67969,5.68183,5.67909,5.68119,16000000.0
2006-12-18 09:53:00,5.68212,5.68286,5.68177,5.68259,15000000.0
2006-12-18 09:54:00,5.68314,5.6839,5.68247,5.68319,15000000.0
2006-12-18 09:55:00,5.68372,5.68372,5.68228,5.68243,15000000.0
2006-12-18 09:56:00,5.68279,5.6833,5.68156,5.6823,17000000.0
2006-12-18 09:57:00,5.68172,5.6833,5.68172,5.68233,12000000.0
2006-12-18 09:58:00,5.68274,5.6834,5.68228,5.68289,14000000.0
2006-12-18 09:59:00,5.68363,5.68419,5.68319,5.68406,10000000.0
2006-12-18 10:00:00,5.68556,5.68628,5.68465,5.68474,11000000.0
2006-12-18 10:01:00,5.68634,5.68634,5.68455,5.6858,24000000.0
2006-12-18 10:02:00,5.6854,5.68554,5.68388,5.68528,14000000.0
2006-12-18 10:03:00,5.68527,5.68545,5.6839,5.68462,16000000.0
2006-12-18 10:04:00,5.68477,5.68505,5.68385,5.68505,10000000.0
2006-12-18 10:05:00,5.68399,5.68502,5.68347,5.68451,10000000.0
2006-12-18 10:06:00,5.68381,5.68505,5.68371,5.68505,9000000.0
2006-12-18 10:07:00,5.68529,5.68552,5.68442,5.68537,11000000.0
2006-12-18 10:08:00,5.68499,5.68499,5.68397,5.68397,9000000.0
2006-12-18 10:09:00,5.68553,5.68556,5.68448,5.68499,11000000.0
2006-12-18 10:10:00,5.68482,5.68654,5.68468,5.68496,15000000.0
2006-12-18 10:11:00,5.68633,5.68772,5.68576,5.68714,16000000.0
2006-12-18 10:12:00,5.68735,5.68822,5.6866,5.6874,19000000.0
2006-12-18 10:13:00,5.68749,5.68774,5.6861,5.6861,9000000.0
2006-12-18 10:14:00,5.68569,5.68748,5.68549,5.68725,11000000.0
2006-12-18 10:15:00,5.68674,5.68682,5.68551,5.68649,8000000.0
2006-12-18 10:16:00,5.68659,5.68681,5.68544,5.68681,17000000.0
2006-12-18 10:17:00,5.68621,5.68621,5.684,5.68468,16000000.0
2006-12-18 10:18:00,5.68434,5.68494,5.68384,5.68442,16000000.0
2006-12-18 10:19:00,5.68537,5.68537,5.68363,5.68487,17000000.0
2006-12-18 10:20:00,5.68409,5.68431,5.68256,5.68356,16000000.0
2006-12-18 10:21:00,5.68358,5.68454,5.68289,5.68452,7000000.0
2006-12-18 10:22:00,5.68429,5.68429,5.68227,5.68344,10000000.0
2006-12-18 10:23:00,5.68397,5.68475,5.68278,5.68407,14000000.0
2006-12-18 10:24:00,5.68362,5.68452,5.68325,5.68431,13000000.0
2006-12-18 10:25:00,5.68464,5.68614,5.68367,5.68614,12000000.0
2006-12-18 10:26:00,5.68495,5.68572,5.68458,5.68572,11000000.0
2006-12-18 10:27:00,5.68453,5.68585,5.68408,5.68433,13000000.0
2006-12-18 10:28:00,5.68522,5.68525,5.68332,5.68376,13000000.0
2006-12-18 10:29:00,5.68371,5.6844,5.68358,5.68424,11000000.0
2006-12-18 10:30:00,5.68403,5.68403,5.68292,5.68387,9000000.0
2006-12-18 10:31:00,5.68404,5.68428,5.68276,5.68297,16000000.0
2006-12-18 10:32:00,5.68323,5.68452,5.68323,5.68449,9000000.0
2006-12-18 10:33:00,5.68407,5.68513,5.68352,5.68513,12000000.0
2006-12-18 10:34:00,5.68419,5.68475,5.68383,5.68475,11000000.0
2006-12-18 10:35:00,5.68443,5.68443,5.68321,5.68334,17000000.0
2006-12-18 10:36:00,5.68346,5.68435,5.6824,5.6824,10000000.0
2006-12-18 10:37:00,5.68282,5.68358,5.68147,5.68185,15000000.0
2006-12-18 10:38:00,5.68071,5.68195,5.6804,5.68195,17000000.0
2006-12-18 10:39:00,5.68167,5.68287,5.68061,5.68239,13000000.0
2006-12-18 10:40:00,5.68125,5.68128,5.6788,5.6788,10000000.0
2006-12-18 10:41:00,5.68023,5.68122,5.67838,5.67838,15000000.0
2006-12-18 10:42:00,5.67936,5.67995,5.67794,5.67957,12000000.0
2006-12-18 10:43:00,5.67988,5.6812,5.6793,5.6811,13000000.0
2006-12-18 10:44:00,5.68112,5.68266,5.68076,5.68246,12000000.0
2006-12-18 10:45:00,5.68187,5.68286,5.68142,5.68192,13000000.0
2006-12-18 10:46:00,5.68196,5.68305,5.68143,5.6819,13000000.0
2006-12-18 10:47:00,5.68184,5.68205,5.68085,5.68085,7000000.0
2006-12-18 10:48:00,5.68106,5.68106,5.67927,5.67965,12000000.0
2006-12-18 10:49:00,5.67968,5.68025,5.67935,5.67997,10000000.0
2006-12-18 10:50:00,5.67997,5.68074,5.67922,5.68074,14000000.0
2006-12-18 10:51:00,5.68072,5.68072,5.67951,5.68012,11000000.0
2006-12-18 10:52:00,5.6795,5.68087,5.6795,5.68014,20000000.0
2006-12-18 10:53:00,5.67879,5.68102,5.67879,5.68089,9000000.0
2006-12-18 10:54:00,5.68082,5.68164,5.67992,5.67998,18000000.0
2006-12-18 10:55:00,5.68197,5.68212,5.68075,5.68178,10000000.0
2006-12-18 10:56:00,5.68184,5.68184,5.68038,5.68053,11000000.0
2006-12-18 10:57:00,5.68088,5.68163,5.68088,5.68157,8000000.0
2006-12-18 10:58:00,5.68132,5.68132,5.68006,5.68098,10000000.0
2006-12-18 10:59:00,5.68144,5.68191,5.6798,5.68191,10000000.0
2006-12-18 11:00:00,5.68117,5.68209,5.6807,5.68107,15000000.0
2006-12-18 11:01:00,5.68133,5.68222,5.68098,5.68222,12000000.0
2006-12-18 11:02:00,5.68236,5.68236,5.68107,5.68226,8000000.0
2006-12-18 11:03:00,5.68221,5.68221,5.68051,5.68151,11000000.0
2006-12-18 11:04:00,5.68141,5.68179,5.67985,5.68155,15000000.0
2006-12-18 11:05:00,5.68219,5.68219,5.68061,5.68132,17000000.0
2006-12-18 11:06:00,5.68253,5.68253,5.68099,5.68223,12000000.0
2006-12-18 11:07:00,5.68258,5.68436,5.68212,5.68436,11000000.0
2006-12-18 11:08:00,5.68375,5.68439,5.68307,5.68363,22000000.0
2006-12-18 11:09:00,5.68311,5.68433,5.68306,5.68433,9000000.0
2006-12-18 11:10:00,5.68378,5.68416,5.68303,5.6841,16000000.0
2006-12-18 11:11:00,5.6845,5.68471,5.68403,5.68468,7000000.0
2006-12-18 11:12:00,5.68445,5.68465,5.68304,5.68321,15000000.0
2006-12-18 11:13:00,5.68458,5.68462,5.68244,5.68387,11000000.0
2006-12-18 11:14:00,5.68406,5.6845,5.68224,5.6845,18000000.0
2006-12-18 11:15:00,5.68448,5.68543,5.68372,5.68543,11000000.0
2006-12-18 11:16:00,5.68466,5.68568,5.68413,5.68558,13000000.0
2006-12-18 11:17:00,5.68562,5.6859,5.68387,5.68578,13000000.0
2006-12-18 11:18:00,5.68537,5.68537,5.6837,5.6837,9000000.0
2006-12-18 11:19:00,5.68365,5.68465,5.68283,5.68459,17000000.0
2006-12-18 11:20:00,5.6838,5.68487,5.6834,5.68426,14000000.0
2006-12-18 11:21:00,5.68408,5.68571,5.68408,5.68512,14000000.0
2006-12-18 11:22:00,5.68542,5.68581,5.684,5.68581,22000000.0
2006-12-18 11:23:00,5.68516,5.68516,5.68371,5.6839,8000000.0
2006-12-18 11:24:00,5.68388,5.6857,5.68368,5.68514,18000000.0
2006-12-18 11:25:00,5.68491,5.68499,5.68433,5.68433,9000000.0
2006-12-18 11:26:00,5.684,5.68553,5.684,5.68431,15000000.0
2006-12-18 11:27:00,5.68372,5.68512,5.68372,5.68487,10000000.0
2006-12-18 11:28:00,5.68474,5.68498,5.68348,5.68498,13000000.0
2006-12-18 11:29:00,5.68377,5.68559,5.68377,5.68489,17000000.0
2006-12-18 11:30:00,5.68475,5.68595,5.68398,5.68405,13000000.0
2006-12-18 11:31:00,5.68481,5.68538,5.68442,5.68491,12000000.0
2006-12-18 11:32:00,5.68475,5.68575,5.68427,5.68466,20000000.0
2006-12-18 11:33:00,5.68483,5.68554,5.68402,5.68543,16000000.0
2006-12-18 11:34:00,5.68521,5.68561,5.68412,5.6852,13000000.0
2006-12-18 11:35:00,5.68504,5.68542,5.68379,5.68431,14000000.0
2006-12-18 11:36:00,5.68397,5.68397,5.68295,5.68325,11000000.0
2006-12-18 11:37:00,5.68304,5.68514,5.68281,5.68513,16000000.0
2006-12-18 11:38:00,5.6856,5.68573,5.68414,5.68528,8000000.0
2006-12-18 11:39:00,5.68507,5.68531,5.68336,5.6844,11000000.0
2006-12-18 11:40:00,5.68375,5.68468,5.68323,5.68462,12000000.0
2006-12-18 11:41:00,5.68464,5.68481,5.68292,5.68377,10000000.0
2006-12-18 11:42:00,5.6837,5.68454,5.68331,5.68444,10000000.0
2006-12-18 11:43:00,5.68463,5.68472,5.68375,5.68375,17000000.0
2006-12-18 11:44:00,5.68381,5.68495,5.68307,5.68434,15000000.0
2006-12-18 11:45:00,5.6842,5.68525,5.6842,5.68499,16000000.0
2006-12-18 11:46:00,5.68503,5.68506,5.68337,5.6843,7000000.0
2006-12-18 11:47:00,5.68432,5.68432,5.68242,5.68242,16000000.0
2006-12-18 11:48:00,5.68286,5.68448,5.6827,5.68308,13000000.0
2006-12-18 11:49:00,5.68393,5.68486,5.68313,5.68484,10000000.0
2006-12-18 11:50:00,5.68378,5.68525,5.68378,5.68525,12000000.0
2006-12-18 11:51:00,5.6847,5.6847,5.68326,5.68364,14000000.0
2006-12-18 11:52:00,5.68526,5.6856,5.68375,5.6845,18000000.0
2006-12-18 11:53:00,5.68412,5.68412,5.6818,5.68256,16000000.0
2006-12-18 11:54:00,5.68288,5.68288,5.68143,5.68143,8000000.0
2006-12-18 11:55:00,5.68176,5.68191,5.68055,5.68144,8000000.0
2006-12-18 11:56:00,5.68153,5.68166,5.68067,5.68166,8000000.0
2006-12-18 11:57:00,5.68116,5.68165,5.68031,5.68165,11000000.0
2006-12-18 11:58:00,5.68145,5.68269,5.68056,5.68157,14000000.0
2006-12-18 11:59:00,5.68304,5.68343,5.68153,5.68288,11000000.0
2006-12-18 12:00:00,5.684,5.684,5.6822,5.68319,15000000.0
2006-12-18 12:01:00,5.68222,5.68328,5.68178,5.68211,13000000.0
2006-12-18 12:02:00,5.68224,5.68301,5.68167,5.68286,15000000.0
2006-12-18 12:03:00,5.68313,5.68356,5.68232,5.68256,11000000.0
2006-12-18 12:04:00,5.68178,5.68338,5.68172,5.68338,9000000.0
2006-12-18 12:05:00,5.68298,5.68336,5.68226,5.68263,9000000.0
2006-12-18 12:06:00,5.68258,5.68378,5.68258,5.68378,15000000.0
2006-12-18 12:07:00,5.6841,5.68462,5.68406,5.68462,11000000.0
2006-12-18 12:08:00,5.68436,5.68436,5.68251,5.68328,8000000.0
2006-12-18 12:09:00,5.68316,5.68385,5.68275,5.68345,18000000.0
2006-12-18 12:10:00,5.68423,5.68427,5.68359,5.68427,14000000.0
2006-12-18 12:11:00,5.68378,5.68378,5.68281,5.68303,9000000.0
2006-12-18 12:12:00,5.68287,5.68334,5.68143,5.68143,18000000.0
2006-12-18 12:13:00,5.68247,5.68283,5.68145,5.68251,12000000.0
2006-12-18 12:14:00,5.6825,5.68252,5.68159,5.68252,10000000.0
2006-12-18 12:15:00,5.68286,5.68286,5.68127,5.68136,8000000.0
2006-12-18 12:16:00,5.68154,5.68219,5.6813,5.68219,14000000.0
2006-12-18 12:17:00,5.68187,5.68203,5.68051,5.68094,13000000.0
2006-12-18 12:18:00,5.68151,5.68151,5.68087,5.68147,10000000.0
2006-12-18 12:19:00,5.68137,5.68183,5.68071,5.68161,11000000.0
2006-12-18 12:20:00,5.68084,5.68224,5.68073,5.68186,8000000.0
2006-12-18 12:21:00,5.68137,5.68191,5.68073,5.68173,20000000.0
2006-12-18 12:22:00,5.68199,5.68199,5.68059,5.68199,14000000.0
2006-12-18 12:23:00,5.6818,5.6818,5.68039,5.68173,11000000.0
2006-12-18 12:24:00,5.6818,5.68188,5.6805,5.6805,17000000.0
2006-12-18 12:25:00,5.68131,5.68251,5.68113,5.68209,12000000.0
2006-12-18 12:26:00,5.68152,5.68199,5.68078,5.68199,7000000.0
2006-12-18 12:27:00,5.68206,5.68225,5.68143,5.68225,7000000.0
2006-12-18 12:28:00,5.68103,5.682,5.68052,5.68192,19000000.0
2006-12-18 12:29:00,5.68166,5.68223,5.68071,5.68221,12000000.0
2006-12-18 12:30:00,5.68149,5.68189,5.68026,5.68169,10000000.0
2006-12-18 12:31:00,5.68136,5.68225,5.68091,5.68225,12000000.0
2006-12-18 12:32:00,5.68254,5.68446,5.68254,5.68383,12000000.0
2006-12-18 12:33:00,5.68427,5.68442,5.68284,5.68429,15000000.0
2006-12-18 12:34:00,5.68407,5.68425,5.68253,5.68376,12000000.0
2006-12-18 12:35:00,5.68439,5.68439,5.68301,5.68342,12000000.0
2006-12-18 12:36:00,5.68348,5.68449,5.68308,5.6844,15000000.0
2006-12-18 12:37:00,5.68395,5.68421,5.68308,5.68421,8000000.0
2006-12-18 12:38:00,5.6842,5.6843,5.68262,5.68367,15000000.0
2006-12-18 12:39:00,5.68424,5.68565,5.6835,5.68565,14000000.0
2006-12-18 12:40:00,5.68536,5.68695,5.68503,5.68679,18000000.0
2006-12-18 12:41:00,5.68647,5.68659,5.68435,5.6865,11000000.0
2006-12-18 12:42:00,5.68456,5.68556,5.68432,5.6845,17000000.0
2006-12-18 12:43:00,5.68561,5.68596,5.68415,5.6856,11000000.0
2006-12-18 12:44:00,5.68517,5.68624,5.68495,5.68611,13000000.0
2006-12-18 12:45:00,5.68656,5.68757,5.6856,5.68757,10000000.0
2006-12-18 12:46:00,5.68721,5.68723,5.68576,5.68576,20000000.0
2006-12-18 12:47:00,5.6863,5.68769,5.68575,5.6868,10000000.0
2006-12-18 12:48:00,5.68604,5.68684,5.68604,5.68654,10000000.0
2006-12-18 12:49:00,5.68614,5.68734,5.68584,5.68729,15000000.0
2006-12-18 12:50:00,5.68768,5.6877,5.68627,5.68739,14000000.0
2006-12-18 12:51:00,5.68666,5.68771,5.68576,5.6868,14000000.0
2006-12-18 12:52:00,5.68618,5.68718,5.68592,5.68599,9000000.0
2006-12-18 12:53:00,5.68599,5.68691,5.68583,5.68662,9000000.0
2006-12-18 12:54:00,5.68601,5.68662,5.68509,5.68617,20000000.0
2006-12-18 12:55:00,5.68634,5.68634,5.68456,5.68544,12000000.0
2006-12-18 12:56:00,5.68569,5.68577,5.68481,5.68481,7000000.0
2006-12-18 12:57:00,5.68658,5.68658,5.68478,5.68556,13000000.0
2006-12-18 12:58:00,5.68504,5.68579,5.68373,5.68562,16000000.0
2006-12-18 12:59:00,5.68537,5.68537,5.68328,5.68413,14000000.0
2006-12-18 13:00:00,5.68429,5.68429,5.68251,5.68403,12000000.0
2006-12-18 13:01:00,5.68462,5.68548,5.68405,5.68505,17000000.0
2006-12-18 13:02:00,5.68362,5.68502,5.68357,5.6837,10000000.0
2006-12-18 13:03:00,5.68499,5.68557,5.68422,5.68545,22000000.0
2006-12-18 13:04:00,5.68537,5.68568,5.68403,5.68539,20000000.0
2006-12-18 13:05:00,5.68546,5.68651,5.68407,5.685,14000000.0
2006-12-18 13:06:00,5.68538,5.6872,5.685,5.6872,17000000.0
2006-12-18 13:07:00,5.6866,5.68695,5.68523,5.68606,22000000.0
2006-12-18 13:08:00,5.68726,5.68763,5.68594,5.68722,12000000.0
2006-12-18 13:09:00,5.68771,5.68771,5.68474,5.68597,12000000.0
2006-12-18 13:10:00,5.68573,5.68602,5.68452,5.68566,20000000.0
2006-12-18 13:11:00,5.68531,5.68599,5.6844,5.68566,12000000.0
2006-12-18 13:12:00,5.68596,5.68596,5.68479,5.68515,16000000.0
2006-12-18 13:13:00,5.68504,5.68592,5.68498,5.68592,14000000.0
2006-12-18 13:14:00,5.68597,5.68597,5.68398,5.68548,17000000.0
2006-12-18 13:15:00,5.68546,5.68585,5.68472,5.68566,7000000.0
2006-12-18 13:16:00,5.68523,5.68523,5.68389,5.68405,9000000.0
2006-12-18 13:17:00,5.68449,5.68449,5.68336,5.68426,15000000.0
2006-12-18 13:18:00,5.68351,5.68487,5.68308,5.68336,17000000.0
2006-12-18 13:19:00,5.68468,5.68544,5.68386,5.68452,15000000.0
2006-12-18 13:20:00,5.68447,5.68493,5.68375,5.68492,12000000.0
2006-12-18 13:21:00,5.68528,5.68586,5.68416,5.68421,24000000.0
2006-12-18 13:22:00,5.68529,5.68569,5.6841,5.68467,12000000.0
2006-12-18 13:23:00,5.68462,5.68518,5.68369,5.68518,12000000.0
2006-12-18 13:24:00,5.68566,5.68691,5.6847,5.68594,18000000.0
2006-12-18 13:25:00,5.68611,5.68635,5.68493,5.68599,12000000.0
2006-12-18 13:26:00,5.68589,5.68589,5.68455,5.68512,12000000.0
2006-12-18 13:27:00,5.68582,5.68603,5.68463,5.68521,9000000.0
2006-12-18 13:28:00,5.68579,5.68661,5.68512,5.68619,15000000.0
2006-12-18 13:29:00,5.68544,5.68581,5.68472,5.68519,14000000.0
2006-12-18 13:30:00,5.68509,5.68561,5.6842,5.6842,11000000.0
2006-12-18 13:31:00,5.68495,5.68529,5.68406,5.68529,11000000.0
2006-12-18 13:32:00,5.68417,5.68517,5.68363,5.68517,8000000.0
2006-12-18 13:33:00,5.68493,5.68586,5.68472,5.68586,14000000.0
2006-12-18 13:34:00,5.68546,5.68548,5.68426,5.68502,11000000.0
2006-12-18 13:35:00,5.68499,5.68543,5.68414,5.68502,16000000.0
2006-12-18 13:36:00,5.68453,5.68573,5.68428,5.68547,8000000.0
2006-12-18 13:37:00,5.68536,5.68674,5.68529,5.68674,17000000.0
2006-12-18 13:38:00,5.68628,5.68738,5.68565,5.68669,14000000.0
2006-12-18 13:39:00,5.68607,5.68633,5.68577,5.68578,10000000.0
2006-12-18 13:40:00,5.68451,5.68738,5.68451,5.68738,8000000.0
2006-12-18 13:41:00,5.68681,5.68681,5.68581,5.68599,11000000.0
2006-12-18 13:42:00,5.68654,5.68667,5.68488,5.6857,14000000.0
2006-12-18 13:43:00,5.68708,5.68714,5.68594,5.68652,11000000.0
2006-12-18 13:44:00,5.68673,5.68673,5.68572,5.6863,11000000.0
2006-12-18 13:45:00,5.68661,5.68729,5.6857,5.68664,14000000.0
2006-12-18 13:46:00,5.68612,5.68636,5.68525,5.68603,11000000.0
2006-12-18 13:47:00,5.68602,5.68631,5.68501,5.68551,13000000.0
2006-12-18 13:48:00,5.68549,5.6861,5.68485,5.68539,14000000.0
2006-12-18 13:49:00,5.68562,5.68704,5.68519,5.68552,12000000.0
2006-12-18 13:50:00,5.68534,5.68675,5.68501,5.68648,16000000.0
2006-12-18 13:51:00,5.68579,5.68682,5.68543,5.68587,14000000.0
2006-12-18 13:52:00,5.68585,5.68627,5.68531,5.68627,10000000.0
2006-12-18 13:53:00,5.68589,5.68637,5.6855,5.68604,10000000.0
2006-12-18 13:54:00,5.68644,5.6867,5.68501,5.68501,8000000.0
2006-12-18 13:55:00,5.68626,5.68671,5.68522,5.68671,13000000.0
2006-12-18 13:56:00,5.68592,5.6869,5.68521,5.68531,17000000.0
2006-12-18 13:57:00,5.68625,5.68625,5.68465,5.68465,13000000.0
2006-12-18 13:58:00,5.6866,5.6866,5.6848,5.68588,7000000.0
2006-12-18 13:59:00,5.68544,5.68723,5.68535,5.68723,9000000.0
2006-12-18 14:00:00,5.68653,5.68737,5.68613,5.68737,7000000.0
2006-12-18 14:01:00,5.68704,5.68756,5.68613,5.68756,11000000.0
2006-12-18 14:02:00,5.6871,5.6876,5.68589,5.6872,19000000.0
2006-12-18 14:03:00,5.68674,5.68687,5.68556,5.68624,13000000.0
2006-12-18 14:04:00,5.68594,5.68664,5.68547,5.68661,22000000.0
2006-12-18 14:05:00,5.68678,5.68722,5.68564,5.6868,17000000.0
2006-12-18 14:06:00,5.68643,5.68649,5.686,5.68646,11000000.0
2006-12-18 14:07:00,5.68703,5.68703,5.68612,5.68695,9000000.0
2006-12-18 14:08:00,5.68678,5.68678,5.68555,5.68555,11000000.0
2006-12-18 14:09:00,5.68567,5.68683,5.68529,5.68638,12000000.0
2006-12-18 14:10:00,5.68567,5.6871,5.68512,5.68512,13000000.0
2006-12-18 14:11:00,5.68641,5.68641,5.68506,5.68593,14000000.0
2006-12-18 14:12:00,5.68614,5.68653,5.68477,5.68561,11000000.0
2006-12-18 14:13:00,5.68632,5.68632,5.68526,5.68555,11000000.0
2006-12-18 14:14:00,5.68673,5.68673,5.68541,5.68579,7000000.0
2006-12-18 14:15:00,5.68669,5.68669,5.68542,5.68657,14000000.0
2006-12-18 14:16:00,5.68611,5.68661,5.68463,5.68589,13000000.0
2006-12-18 14:17:00,5.68545,5.68669,5.68495,5.68562,22000000.0
2006-12-18 14:18:00,5.68544,5.6864,5.68516,5.68516,15000000.0
2006-12-18 14:19:00,5.685,5.68602,5.6849,5.68555,12000000.0
2006-12-18 14:20:00,5.6857,5.6857,5.68487,5.68543,7000000.0
2006-12-18 14:21:00,5.68563,5.68576,5.68389,5.68536,13000000.0
2006-12-18 14:22:00,5.68601,5.68601,5.68406,5.68484,8000000.0
2006-12-18 14:23:00,5.68459,5.68476,5.68374,5.68462,11000000.0
2006-12-18 14:24:00,5.68544,5.68544,5.68364,5.68396,13000000.0
2006-12-18 14:25:00,5.6848,5.6858,5.68421,5.6858,15000000.0
2006-12-18 14:26:00,5.68402,5.68496,5.68382,5.68496,8000000.0
2006-12-18 14:27:00,5.68516,5.68541,5.68444,5.68497,10000000.0
2006-12-18 14:28:00,5.68504,5.68543,5.68435,5.68447,11000000.0
2006-12-18 14:29:00,5.6844,5.68537,5.68397,5.68532,21000000.0
2006-12-18 14:30:00,5.685,5.68556,5.68391,5.68428,11000000.0
2006-12-18 14:31:00,5.68405,5.68461,5.68298,5.68317,17000000.0
2006-12-18 14:32:00,5.68298,5.68362,5.68192,5.68253,15000000.0
2006-12-18 14:33:00,5.68287,5.68356,5.68219,5.68336,8000000.0
2006-12-18 14:34:00,5.68254,5.68309,5.68183,5.68309,9000000.0
2006-12-18 14:35:00,5.68288,5.68323,5.68187,5.6829,11000000.0
2006-12-18 14:36:00,5.68209,5.68326,5.68159,5.68316,15000000.0
2006-12-18 14:37:00,5.68138,5.68362,5.68136,5.68343,8000000.0
2006-12-18 14:38:00,5.68463,5.68586,5.68441,5.68558,10000000.0
2006-12-18 14:39:00,5.68621,5.68621,5.68385,5.68503,19000000.0
2006-12-18 14:40:00,5.6837,5.68518,5.6837,5.6841,15000000.0
2006-12-18 14:41:00,5.68393,5.68521,5.68361,5.68428,15000000.0
2006-12-18 14:42:00,5.684,5.68562,5.68381,5.68504,17000000.0
2006-12-18 14:43:00,5.68415,5.68519,5.68358,5.68498,15000000.0
2006-12-18 14:44:00,5.68556,5.68556,5.68411,5.68492,15000000.0
2006-12-18 14:45:00,5.68435,5.68488,5.68404,5.68475,9000000.0
2006-12-18 14:46:00,5.68482,5.68492,5.68408,5.68436,11000000.0
2006-12-18 14:47:00,5.68461,5.68571,5.68461,5.68487,12000000.0
2006-12-18 14:48:00,5.68426,5.68486,5.68346,5.68438,12000000.0
2006-12-18 14:49:00,5.68541,5.68541,5.68413,5.6852,12000000.0
2006-12-18 14:50:00,5.68469,5.6857,5.68391,5.68461,15000000.0
2006-12-18 14:51:00,5.68347,5.68529,5.68347,5.68529,10000000.0
2006-12-18 14:52:00,5.68517,5.68595,5.68451,5.68547,13000000.0
2006-12-18 14:53:00,5.6842,5.68574,5.6842,5.68574,13000000.0
2006-12-18 14:54:00,5.68601,5.68617,5.68439,5.68497,9000000.0
2006-12-18 14:55:00,5.68534,5.68609,5.6848,5.6848,16000000.0
2006-12-18 14:56:00,5.68455,5.68601,5.68448,5.68592,15000000.0
2006-12-18 14:57:00,5.68586,5.686,5.6845,5.68596,15000000.0
2006-12-18 14:58:00,5.6861,5.68629,5.68453,5.68453,11000000.0
2006-12-18 14:59:00,5.68465,5.68532,5.68416,5.68417,14000000.0
2006-12-18 15:00:00,5.68408,5.68517,5.68403,5.68454,18000000.0
2006-12-18 15:01:00,5.68458,5.68585,5.6842,5.68585,12000000.0
2006-12-18 15:02:00,5.68371,5.68529,5.68371,5.68517,7000000.0
2006-12-18 15:03:00,5.68582,5.686,5.68426,5.68535,18000000.0
2006-12-18 15:04:00,5.68504,5.68567,5.68393,5.68445,21000000.0
2006-12-18 15:05:00,5.68541,5.68557,5.68386,5.68472,13000000.0
2006-12-18 15:06:00,5.68438,5.68547,5.68402,5.68425,14000000.0
2006-12-18 15:07:00,5.68482,5.6857,5.68361,5.68361,22000000.0
2006-12-18 15:08:00,5.68396,5.68562,5.68396,5.68504,10000000.0
2006-12-18 15:09:00,5.68516,5.68516,5.68421,5.68457,9000000.0
2006-12-18 15:10:00,5.68414,5.68643,5.68414,5.68583,14000000.0
2006-12-18 15:11:00,5.68656,5.68658,5.68515,5.68552,12000000.0
2006-12-18 15:12:00,5.68559,5.68617,5.6851,5.68578,13000000.0
2006-12-18 15:13:00,5.68679,5.68679,5.68542,5.68564,12000000.0
2006-12-18 15:14:00,5.68537,5.68691,5.68501,5.68575,10000000.0
2006-12-18 15:15:00,5.68664,5.68718,5.68578,5.68718,16000000.0
2006-12-18 15:16:00,5.68667,5.6871,5.68535,5.68665,15000000.0
2006-12-18 15:17:00,5.68682,5.68726,5.68589,5.68619,14000000.0
2006-12-18 15:18:00,5.68636,5.68727,5.68577,5.68626,12000000.0
2006-12-18 15:19:00,5.68602,5.68655,5.68539,5.68575,11000000.0
2006-12-18 15:20:00,5.68654,5.68711,5.68518,5.68711,14000000.0
2006-12-18 15:21:00,5.68654,5.68654,5.68476,5.68641,14000000.0
2006-12-18 15:22:00,5.68607,5.68627,5.68525,5.68584,10000000.0
2006-12-18 15:23:00,5.68518,5.68596,5.68446,5.6852,11000000.0
2006-12-18 15:24:00,5.68523,5.68571,5.68427,5.6856,10000000.0
2006-12-18 15:25:00,5.68603,5.68603,5.68493,5.68538,16000000.0
2006-12-18 15:26:00,5.68532,5.68585,5.68467,5.68585,15000000.0
2006-12-18 15:27:00,5.68485,5.68589,5.68441,5.68482,10000000.0
2006-12-18 15:28:00,5.68595,5.68595,5.68504,5.68558,11000000.0
2006-12-18 15:29:00,5.68554,5.68555,5.68408,5.68408,19000000.0
2006-12-18 15:30:00,5.68488,5.68609,5.68428,5.68609,10000000.0
2006-12-18 15:31:00,5.68637,5.68665,5.68434,5.68434,14000000.0
2006-12-18 15:32:00,5.68458,5.68494,5.68271,5.68414,12000000.0
2006-12-18 15:33:00,5.68348,5.68403,5.68164,5.68346,20000000.0
2006-12-18 15:34:00,5.68279,5.68279,5.68159,5.68164,12000000.0
2006-12-18 15:35:00,5.6805,5.68125,5.67779,5.68022,12000000.0
2006-12-18 15:36:00,5.67928,5.67953,5.67809,5.6785,10000000.0
2006-12-18 15:37:00,5.67854,5.67854,5.6769,5.67775,10000000.0
2006-12-18 15:38:00,5.67639,5.67669,5.67548,5.67619,13000000.0
2006-12-18 15:39:00,5.67724,5.67752,5.67654,5.67731,7000000.0
2006-12-18 15:40:00,5.6784,5.67877,5.67691,5.67829,10000000.0
2006-12-18 15:41:00,5.67782,5.67854,5.67716,5.67837,9000000.0
2006-12-18 15:42:00,5.67855,5.67969,5.67713,5.67722,13000000.0
2006-12-18 15:43:00,5.67901,5.67956,5.67819,5.67956,16000000.0
2006-12-18 15:44:00,5.67949,5.67985,5.67822,5.67822,14000000.0
2006-12-18 15:45:00,5.67856,5.67909,5.67813,5.67867,15000000.0
2006-12-18 15:46:00,5.67895,5.67914,5.67788,5.6786,13000000.0
2006-12-18 15:47:00,5.67832,5.67931,5.67798,5.67833,9000000.0
2006-12-18 15:48:00,5.67843,5.67933,5.67798,5.67848,21000000.0
2006-12-18 15:49:00,5.67959,5.67973,5.6782,5.67973,23000000.0
2006-12-18 15:50:00,5.68031,5.6815,5.6795,5.68102,12000000.0
2006-12-18 15:51:00,5.68105,5.68276,5.68093,5.68276,19000000.0
2006-12-18 15:52:00,5.68323,5.68487,5.68259,5.68454,15000000.0
2006-12-18 15:53:00,5.68438,5.68596,5.68363,5.68596,14000000.0
2006-12-18 15:54:00,5.68585,5.68586,5.6846,5.68519,15000000.0
2006-12-18 15:55:00,5.68414,5.68546,5.68369,5.68506,12000000.0
2006-12-18 15:56:00,5.68467,5.68651,5.68424,5.68651,18000000.0
2006-12-18 15:57:00,5.68689,5.68689,5.68489,5.68591,10000000.0
2006-12-18 15:58:00,5.6862,5.68691,5.68522,5.68691,22000000.0
2006-12-18 15:59:00,5.68636,5.68643,5.68521,5.68627,12000000.0
2006-12-18 16:00:00,5.68565,5.68571,5.68454,5.6851,12000000.0
2006-12-18 16:01:00,5.68551,5.68599,5.68415,5.68537,12000000.0
2006-12-18 16:02:00,5.68522,5.68522,5.68401,5.68401,13000000.0
2006-12-18 16:03:00,5.68524,5.68544,5.68392,5.68447,13000000.0
2006-12-18 16:04:00,5.68446,5.68559,5.68417,5.68481,11000000.0
2006-12-18 16:05:00,5.68466,5.68539,5.68449,5.6849,9000000.0
2006-12-18 16:06:00,5.68584,5.68584,5.68372,5.68412,14000000.0
2006-12-18 16:07:00,5.6847,5.68554,5.68403,5.68497,15000000.0
2006-12-18 16:08:00,5.68422,5.6854,5.68349,5.68475,15000000.0
2006-12-18 16:09:00,5.68455,5.68576,5.68382,5.68382,17000000.0
2006-12-18 16:10:00,5.68385,5.68502,5.6836,5.68465,14000000.0
2006-12-18 16:11:00,5.68484,5.68515,5.68402,5.68513,9000000.0
2006-12-18 16:12:00,5.68485,5.68553,5.68328,5.68552,15000000.0
2006-12-18 16:13:00,5.68485,5.68495,5.68302,5.6848,14000000.0
2006-12-18 16:14:00,5.68452,5.6848,5.68344,5.6848,12000000.0
2006-12-18 16:15:00,5.68471,5.68502,5.68377,5.68423,14000000.0
2006-12-18 16:16:00,5.68329,5.6844,5.68307,5.68355,13000000.0
2006-12-18 16:17:00,5.68442,5.68532,5.68369,5.68506,18000000.0
2006-12-18 16:18:00,5.68432,5.68474,5.68326,5.68429,13000000.0
2006-12-18 16:19:00,5.68392,5.68486,5.6836,5.68484,8000000.0
2006-12-18 16:20:00,5.68374,5.68557,5.68374,5.68557,13000000.0
2006-12-18 16:21:00,5.68363,5.68587,5.68339,5.684,12000000.0
2006-12-18 16:22:00,5.68396,5.68433,5.68321,5.68325,11000000.0
2006-12-18 16:23:00,5.68402,5.6857,5.68402,5.68431,14000000.0
2006-12-18 16:24:00,5.68562,5.68565,5.68406,5.68457,15000000.0
2006-12-18 16:25:00,5.68461,5.68498,5.68409,5.68419,11000000.0
2006-12-18 16:26:00,5.68405,5.68549,5.68405,5.68549,8000000.0
2006-12-18 16:27:00,5.6844,5.68586,5.68426,5.68507,10000000.0
2006-12-18 16:28:00,5.6847,5.68661,5.6847,5.68661,15000000.0
2006-12-18 16:29:00,5.68662,5.68665,5.68511,5.68544,7000000.0
2006-12-18 16:30:00,5.68551,5.68622,5.68432,5.68578,16000000.0
2006-12-18 16:31:00,5.68552,5.68636,5.68471,5.68474,14000000.0
2006-12-18 16:32:00,5.6854,5.6859,5.68468,5.68511,7000000.0
2006-12-18 16:33:00,5.68451,5.68483,5.68294,5.68425,8000000.0
2006-12-18 16:34:00,5.68266,5.68412,5.68252,5.68359,8000000.0
2006-12-18 16:35:00,5.68453,5.68472,5.68363,5.68363,9000000.0
2006-12-18 16:36:00,5.68395,5.68521,5.68389,5.68504,13000000.0
2006-12-18 16:37:00,5.68521,5.68521,5.68348,5.68441,18000000.0
2006-12-18 16:38:00,5.68462,5.68541,5.68386,5.68522,18000000.0
2006-12-18 16:39:00,5.68454,5.68528,5.68368,5.68528,20000000.0
2006-12-18 16:40:00,5.68514,5.68514,5.68423,5.68471,13000000.0
2006-12-18 16:41:00,5.68498,5.68557,5.6833,5.68472,20000000.0
2006-12-18 16:42:00,5.68439,5.68551,5.68439,5.68511,18000000.0
2006-12-18 16:43:00,5.68537,5.68559,5.68431,5.68559,15000000.0
2006-12-18 16:44:00,5.6854,5.6854,5.68392,5.68508,20000000.0
2006-12-18 16:45:00,5.68522,5.68589,5.68442,5.68442,13000000.0
2006-12-18 16:46:00,5.6842,5.68518,5.68354,5.68361,15000000.0
2006-12-18 16:47:00,5.68345,5.68375,5.68305,5.68305,8000000.0
2006-12-18 16:48:00,5.68421,5.68637,5.68353,5.68637,11000000.0
2006-12-18 16:49:00,5.68633,5.68915,5.68631,5.68855,12000000.0
2006-12-18 16:50:00,5.68921,5.69042,5.6888,5.68998,15000000.0
2006-12-18 16:51:00,5.69008,5.69069,5.68919,5.68956,18000000.0
2006-12-18 16:52:00,5.69021,5.69053,5.68918,5.68984,14000000.0
2006-12-18 16:53:00,5.69003,5.69026,5.68897,5.68958,8000000.0
2006-12-18 16:54:00,5.69054,5.6906,5.68919,5.68919,11000000.0
2006-12-18 16:55:00,5.69103,5.69211,5.69019,5.69211,12000000.0
2006-12-18 16:56:00,5.69142,5.69217,5.6902,5.69151,10000000.0
2006-12-18 16:57:00,5.69202,5.69256,5.69114,5.69168,8000000.0
2006-12-18 16:58:00,5.69285,5.69389,5.69224,5.69389,9000000.0
2006-12-18 16:59:00,5.69387,5.69417,5.69243,5.69417,13000000.0
2006-12-18 17:00:00,5.69507,5.69653,5.69443,5.69653,11000000.0
2006-12-18 17:01:00,5.69478,5.69621,5.69478,5.69617,12000000.0
2006-12-18 17:02:00,5.69586,5.69596,5.69362,5.69474,10000000.0
2006-12-18 17:03:00,5.69492,5.69607,5.69389,5.69559,16000000.0
2006-12-18 17:04:00,5.69553,5.69746,5.69553,5.69727,13000000.0
2006-12-18 17:05:00,5.6968,5.69882,5.69656,5.69753,16000000.0
2006-12-18 17:06:00,5.69886,5.70036,5.69814,5.69937,12000000.0
2006-12-18 17:07:00,5.69981,5.70262,5.69941,5.70252,8000000.0
2006-12-18 17:08:00,5.70191,5.70191,5.69948,5.69953,21000000.0
2006-12-18 17:09:00,5.69968,5.69968,5.69694,5.69886,16000000.0
2006-12-18 17:10:00,5.69841,5.69897,5.69772,5.69862,11000000.0
2006-12-18 17:11:00,5.69931,5.69952,5.69763,5.69908,11000000.0
2006-12-18 17:12:00,5.69903,5.70037,5.69869,5.70021,9000000.0
2006-12-18 17:13:00,5.70021,5.70024,5.69848,5.69848,9000000.0
2006-12-18 17:14:00,5.6992,5.70115,5.69811,5.70115,17000000.0
2006-12-18 17:15:00,5.70112,5.70218,5.70052,5.70218,11000000.0
2006-12-18 17:16:00,5.70323,5.7041,5.70203,5.70331,15000000.0
2006-12-18 17:17:00,5.70294,5.70294,5.7001,5.70186,13000000.0
2006-12-18 17:18:00,5.70136,5.70164,5.69947,5.7,15000000.0
2006-12-18 17:19:00,5.70031,5.70058,5.69923,5.69995,17000000.0
2006-12-18 17:20:00,5.69964,5.70024,5.69906,5.69941,12000000.0
2006-12-18 17:21:00,5.69906,5.70042,5.69906,5.70024,7000000.0
2006-12-18 17:22:00,5.70007,5.70007,5.69836,5.69891,14000000.0
2006-12-18 17:23:00,5.69952,5.69952,5.6979,5.6985,13000000.0
2006-12-18 17:24:00,5.69919,5.69961,5.69821,5.69924,9000000.0
2006-12-18 17:25:00,5.69926,5.69966,5.69844,5.69958,11000000.0
2006-12-18 17:26:00,5.69934,5.69963,5.69836,5.69935,16000000.0
2006-12-18 17:27:00,5.69933,5.70168,5.69883,5.70168,9000000.0
2006-12-18 17:28:00,5.70162,5.70409,5.70139,5.70391,15000000.0
2006-12-18 17:29:00,5.7033,5.70336,5.70202,5.70208,11000000.0
2006-12-18 17:30:00,5.7026,5.70324,5.70127,5.70324,19000000.0
2006-12-18 17:31:00,5.70298,5.70298,5.70187,5.70197,11000000.0
2006-12-18 17:32:00,5.70177,5.70242,5.70048,5.70228,9000000.0
2006-12-18 17:33:00,5.70191,5.70191,5.70068,5.70182,10000000.0
2006-12-18 17:34:00,5.70117,5.70117,5.69876,5.70042,14000000.0
2006-12-18 17:35:00,5.69986,5.70035,5.69834,5.70005,13000000.0
2006-12-18 17:36:00,5.69978,5.69991,5.69838,5.69885,11000000.0
2006-12-18 17:37:00,5.69827,5.69884,5.69625,5.69738,15000000.0
2006-12-18 17:38:00,5.69796,5.69796,5.69648,5.69748,17000000.0
2006-12-18 17:39:00,5.69763,5.69793,5.69658,5.69744,8000000.0
2006-12-18 17:40:00,5.69771,5.69771,5.69635,5.69682,12000000.0
2006-12-18 17:41:00,5.69836,5.69862,5.69692,5.69862,21000000.0
2006-12-18 17:42:00,5.69831,5.69865,5.69707,5.69784,13000000.0
2006-12-18 17:43:00,5.69798,5.69799,5.69661,5.69678,11000000.0
2006-12-18 17:44:00,5.69651,5.69829,5.69651,5.69829,19000000.0
2006-12-18 17:45:00,5.69791,5.69883,5.69727,5.69883,10000000.0
2006-12-18 17:46:00,5.69863,5.69938,5.69752,5.69752,13000000.0
2006-12-18 17:47:00,5.6979,5.69844,5.69698,5.69698,9000000.0
2006-12-18 17:48:00,5.69906,5.6993,5.69797,5.69818,14000000.0
2006-12-18 17:49:00,5.69786,5.69894,5.69773,5.69844,14000000.0
2006-12-18 17:50:00,5.69814,5.6992,5.69772,5.69849,17000000.0
2006-12-18 17:51:00,5.69848,5.70047,5.69848,5.70044,13000000.0
2006-12-18 17:52:00,5.70056,5.70136,5.6994,5.70103,24000000.0
2006-12-18 17:53:00,5.70162,5.702,5.70051,5.70182,16000000.0
2006-12-18 17:54:00,5.70196,5.70196,5.69998,5.70089,16000000.0
2006-12-18 17:55:00,5.69903,5.69984,5.69837,5.69902,13000000.0
2006-12-18 17:56:00,5.699,5.69968,5.69784,5.69951,15000000.0
2006-12-18 17:57:00,5.70004,5.70011,5.69842,5.69937,10000000.0
2006-12-18 17:58:00,5.69867,5.69915,5.69722,5.6988,15000000.0
2006-12-18 17:59:00,5.69886,5.69916,5.69734,5.69766,13000000.0
2006-12-18 18:00:00,5.69804,5.69916,5.69804,5.69916,7000000.0
2006-12-18 18:01:00,5.69933,5.69945,5.69787,5.69916,18000000.0
2006-12-18 18:02:00,5.6987,5.69929,5.69772,5.69864,17000000.0
2006-12-18 18:03:00,5.69889,5.69918,5.69766,5.6979,16000000.0
2006-12-18 18:04:00,5.6983,5.69931,5.69717,5.69838,14000000.0
2006-12-18 18:05:00,5.69792,5.69881,5.69733,5.69788,13000000.0
2006-12-18 18:06:00,5.69813,5.69974,5.69802,5.69974,18000000.0
2006-12-18 18:07:00,5.69894,5.70032,5.69841,5.6997,12000000.0
2006-12-18 18:08:00,5.69912,5.7016,5.69912,5.70108,18000000.0
2006-12-18 18:09:00,5.70179,5.70179,5.6992,5.69992,12000000.0
2006-12-18 18:10:00,5.69986,5.70007,5.69824,5.69987,13000000.0
2006-12-18 18:11:00,5.69845,5.69897,5.69778,5.69853,10000000.0
2006-12-18 18:12:00,5.69876,5.699,5.69694,5.69765,11000000.0
2006-12-18 18:13:00,5.69793,5.69905,5.69721,5.69777,14000000.0
2006-12-18 18:14:00,5.69881,5.69988,5.69754,5.6991,10000000.0
2006-12-18 18:15:00,5.6996,5.70041,5.69924,5.70041,10000000.0
2006-12-18 18:16:00,5.69963,5.69977,5.69845,5.69943,9000000.0
2006-12-18 18:17:00,5.69976,5.70034,5.69808,5.69915,18000000.0
2006-12-18 18:18:00,5.69885,5.69938,5.69708,5.69938,14000000.0
2006-12-18 18:19:00,5.69909,5.69909,5.69772,5.69782,10000000.0
2006-12-18 18:20:00,5.69872,5.69881,5.69733,5.69803,15000000.0
2006-12-18 18:21:00,5.69796,5.69915,5.69676,5.69869,18000000.0
2006-12-18 18:22:00,5.6988,5.69881,5.69719,5.69776,14000000.0
2006-12-18 18:23:00,5.69578,5.69651,5.6946,5.69624,7000000.0
2006-12-18 18:24:00,5.69619,5.69675,5.69466,5.69466,9000000.0
2006-12-18 18:25:00,5.69526,5.69621,5.69498,5.69518,13000000.0
2006-12-18 18:26:00,5.69548,5.69598,5.69414,5.69588,16000000.0
2006-12-18 18:27:00,5.69571,5.69619,5.69392,5.69619,14000000.0
2006-12-18 18:28:00,5.69563,5.6959,5.694,5.69404,13000000.0
2006-12-18 18:29:00,5.69546,5.6959,5.69477,5.69477,11000000.0
2006-12-18 18:30:00,5.69519,5.6966,5.69472,5.69656,16000000.0
2006-12-18 18:31:00,5.69603,5.69603,5.69431,5.69557,12000000.0
2006-12-18 18:32:00,5.69561,5.69561,5.6947,5.6954,11000000.0
2006-12-18 18:33:00,5.6948,5.69666,5.6948,5.69622,13000000.0
2006-12-18 18:34:00,5.69675,5.69748,5.69593,5.69713,13000000.0
2006-12-18 18:35:00,5.69779,5.69836,5.69644,5.69675,18000000.0
2006-12-18 18:36:00,5.69757,5.6983,5.69663,5.69821,18000000.0
2006-12-18 18:37:00,5.69784,5.69798,5.69617,5.69735,18000000.0
2006-12-18 18:38:00,5.69643,5.69826,5.69643,5.69826,11000000.0
2006-12-18 18:39:00,5.69776,5.69776,5.6966,5.69761,11000000.0
2006-12-18 18:40:00,5.69717,5.69737,5.69562,5.69625,14000000.0
2006-12-18 18:41:00,5.6969,5.6969,5.69528,5.69591,16000000.0
2006-12-18 18:42:00,5.69646,5.69718,5.69578,5.69648,14000000.0
2006-12-18 18:43:00,5.69705,5.69716,5.69578,5.696,10000000.0
2006-12-18 18:44:00,5.69564,5.69717,5.69509,5.69662,13000000.0
2006-12-18 18:45:00,5.69584,5.69623,5.69482,5.69608,13000000.0
2006-12-18 18:46:00,5.69546,5.69583,5.69443,5.69507,12000000.0
2006-12-18 18:47:00,5.69427,5.69466,5.6936,5.69389,14000000.0
2006-12-18 18:48:00,5.69461,5.69581,5.69412,5.69452,15000000.0
2006-12-18 18:49:00,5.69502,5.69604,5.69494,5.69551,12000000.0
2006-12-18 18:50:00,5.69511,5.69594,5.6945,5.69506,9000000.0
2006-12-18 18:51:00,5.69357,5.69562,5.69357,5.69445,17000000.0
2006-12-18 18:52:00,5.69484,5.69545,5.69408,5.69482,9000000.0
2006-12-18 18:53:00,5.69611,5.69649,5.69462,5.69574,14000000.0
2006-12-18 18:54:00,5.69629,5.69643,5.69532,5.69595,14000000.0
2006-12-18 18:55:00,5.69561,5.69681,5.69532,5.69681,10000000.0
2006-12-18 18:56:00,5.69616,5.6962,5.69401,5.69401,16000000.0
2006-12-18 18:57:00,5.69571,5.69597,5.6946,5.69515,17000000.0
2006-12-18 18:58:00,5.69531,5.69641,5.69388,5.69431,14000000.0
2006-12-18 18:59:00,5.69447,5.69565,5.69447,5.69552,14000000.0
2006-12-18 19:00:00,5.69562,5.69576,5.69439,5.69539,15000000.0
2006-12-18 19:01:00,5.69554,5.69554,5.69458,5.69544,15000000.0
2006-12-18 19:02:00,5.6949,5.69606,5.69484,5.69538,14000000.0
2006-12-18 19:03:00,5.696,5.69633,5.69498,5.69572,14000000.0
2006-12-18 19:04:00,5.69554,5.69591,5.69477,5.69513,12000000.0
2006-12-18 19:05:00,5.69513,5.69609,5.69431,5.69555,15000000.0
2006-12-18 19:06:00,5.69531,5.69714,5.69522,5.69681,16000000.0
2006-12-18 19:07:00,5.69561,5.69656,5.69526,5.69543,20000000.0
2006-12-18 19:08:00,5.69506,5.69612,5.69478,5.69504,8000000.0
2006-12-18 19:09:00,5.69565,5.69694,5.69558,5.69562,17000000.0
2006-12-18 19:10:00,5.69553,5.6959,5.69475,5.69559,9000000.0
2006-12-18 19:11:00,5.69556,5.69591,5.6942,5.6942,16000000.0
2006-12-18 19:12:00,5.69447,5.69655,5.69447,5.69605,13000000.0
2006-12-18 19:13:00,5.69564,5.69686,5.69528,5.6968,10000000.0
2006-12-18 19:14:00,5.69639,5.69759,5.69568,5.69685,20000000.0
2006-12-18 19:15:00,5.69704,5.69767,5.69612,5.69651,12000000.0
2006-12-18 19:16:00,5.69618,5.69704,5.69593,5.69691,8000000.0
2006-12-18 19:17:00,5.69704,5.69718,5.69606,5.69672,18000000.0
2006-12-18 19:18:00,5.69704,5.69729,5.69532,5.69669,11000000.0
2006-12-18 19:19:00,5.69618,5.69675,5.69516,5.69675,12000000.0
2006-12-18 19:20:00,5.69677,5.69677,5.69507,5.69595,14000000.0
2006-12-18 19:21:00,5.69536,5.69619,5.69468,5.69601,13000000.0
2006-12-18 19:22:00,5.69488,5.69567,5.6947,5.69527,12000000.0
2006-12-18 19:23:00,5.69485,5.69573,5.69442,5.69488,14000000.0
2006-12-18 19:24:00,5.69454,5.69648,5.69454,5.69564,19000000.0
2006-12-18 19:25:00,5.69557,5.69584,5.69476,5.69477,8000000.0
2006-12-18 19:26:00,5.69489,5.69539,5.69427,5.69464,7000000.0
2006-12-18 19:27:00,5.69557,5.69568,5.69408,5.69408,20000000.0
2006-12-18 19:28:00,5.69436,5.69556,5.69436,5.69463,17000000.0
2006-12-18 19:29:00,5.69417,5.69547,5.69417,5.69546,10000000.0
2006-12-18 19:30:00,5.69585,5.69588,5.69426,5.69469,15000000.0
2006-12-18 19:31:00,5.69416,5.69543,5.69416,5.69494,11000000.0
2006-12-18 19:32:00,5.69442,5.6947,5.6938,5.69389,9000000.0
2006-12-18 19:33:00,5.69271,5.69398,5.69245,5.69365,14000000.0
2006-12-18 19:34:00,5.69283,5.69389,5.69253,5.69385,17000000.0
2006-12-18 19:35:00,5.69403,5.69405,5.69296,5.69296,8000000.0
2006-12-18 19:36:00,5.69275,5.69399,5.69257,5.6929,15000000.0
2006-12-18 19:37:00,5.69265,5.69265,5.69177,5.69216,8000000.0
2006-12-18 19:38:00,5.69292,5.6943,5.69277,5.69335,15000000.0
2006-12-18 19:39:00,5.69359,5.69463,5.69359,5.69458,17000000.0
2006-12-18 19:40:00,5.69498,5.69498,5.69354,5.69364,16000000.0
2006-12-18 19:41:00,5.69397,5.69459,5.69339,5.69376,11000000.0
2006-12-18 19:42:00,5.69368,5.69542,5.6936,5.69465,15000000.0
2006-12-18 19:43:00,5.6952,5.6952,5.69332,5.69332,14000000.0
2006-12-18 19:44:00,5.69473,5.69473,5.69329,5.69334,14000000.0
2006-12-18 19:45:00,5.69337,5.69421,5.6925,5.6925,15000000.0
2006-12-18 19:46:00,5.69251,5.69393,5.69251,5.69287,15000000.0
2006-12-18 19:47:00,5.69353,5.69423,5.69274,5.69325,16000000.0
2006-12-18 19:48:00,5.69186,5.69394,5.69186,5.69394,16000000.0
2006-12-18 19:49:00,5.69412,5.69412,5.69339,5.69369,8000000.0
2006-12-18 19:50:00,5.69242,5.69504,5.69242,5.69425,9000000.0
2006-12-18 19:51:00,5.69383,5.69521,5.69383,5.69514,19000000.0
2006-12-18 19:52:00,5.69491,5.69531,5.69442,5.69474,11000000.0
2006-12-18 19:53:00,5.69475,5.6955,5.69396,5.6955,14000000.0
2006-12-18 19:54:00,5.69539,5.69598,5.69466,5.69466,18000000.0
2006-12-18 19:55:00,5.69434,5.69548,5.69413,5.69413,13000000.0
2006-12-18 19:56:00,5.69562,5.69593,5.69436,5.69593,10000000.0
2006-12-18 19:57:00,5.69573,5.69655,5.69475,5.69502,16000000.0
2006-12-18 19:58:00,5.69595,5.69624,5.69453,5.69624,15000000.0
2006-12-18 19:59:00,5.69564,5.69606,5.6945,5.69472,14000000.0
2006-12-18 20:00:00,5.69556,5.69556,5.6925,5.6925,11000000.0
2006-12-18 20:01:00,5.69322,5.69438,5.69253,5.69438,24000000.0
2006-12-18 20:02:00,5.69318,5.69468,5.69313,5.69429,11000000.0
2006-12-18 20:03:00,5.69448,5.69451,5.69315,5.69379,11000000.0
2006-12-18 20:04:00,5.69385,5.69536,5.6935,5.69536,10000000.0
2006-12-18 20:05:00,5.69508,5.69599,5.69434,5.69439,17000000.0
2006-12-18 20:06:00,5.69395,5.69562,5.69354,5.69481,10000000.0
2006-12-18 20:07:00,5.69442,5.69458,5.69306,5.6932,14000000.0
2006-12-18 20:08:00,5.69333,5.69484,5.69333,5.69406,13000000.0
2006-12-18 20:09:00,5.69325,5.69365,5.6923,5.6923,11000000.0
2006-12-18 20:10:00,5.6936,5.69468,5.69306,5.69351,11000000.0
2006-12-18 20:11:00,5.69429,5.69429,5.69299,5.69334,9000000.0
2006-12-18 20:12:00,5.6935,5.69459,5.69253,5.69253,16000000.0
2006-12-18 20:13:00,5.6934,5.6941,5.69336,5.69401,11000000.0
2006-12-18 20:14:00,5.69379,5.69414,5.6921,5.6926,19000000.0
2006-12-18 20:15:00,5.69294,5.69321,5.69157,5.69203,13000000.0
2006-12-18 20:16:00,5.69162,5.69183,5.69051,5.69095,15000000.0
2006-12-18 20:17:00,5.69078,5.69113,5.68988,5.69113,8000000.0
2006-12-18 20:18:00,5.69145,5.69236,5.69001,5.69001,14000000.0
2006-12-18 20:19:00,5.69046,5.69176,5.69044,5.69115,14000000.0
2006-12-18 20:20:00,5.69115,5.69241,5.69045,5.69241,12000000.0
2006-12-18 20:21:00,5.6914,5.69171,5.69062,5.69114,9000000.0
2006-12-18 20:22:00,5.68992,5.69134,5.68976,5.69038,17000000.0
2006-12-18 20:23:00,5.69041,5.69083,5.68937,5.68956,11000000.0
2006-12-18 20:24:00,5.69045,5.69106,5.68974,5.69037,16000000.0
2006-12-18 20:25:00,5.69012,5.69095,5.68956,5.68994,11000000.0
2006-12-18 20:26:00,5.69073,5.69082,5.6897,5.69067,8000000.0
2006-12-18 20:27:00,5.68979,5.6901,5.68842,5.68958,13000000.0
2006-12-18 20:28:00,5.69001,5.6905,5.68878,5.68951,15000000.0
2006-12-18 20:29:00,5.68996,5.68996,5.68828,5.68948,16000000.0
2006-12-18 20:30:00,5.6897,5.69016,5.68884,5.68963,8000000.0
2006-12-18 20:31:00,5.69025,5.69044,5.68874,5.68984,18000000.0
2006-12-18 20:32:00,5.69007,5.69086,5.68933,5.69072,7000000.0
2006-12-18 20:33:00,5.6909,5.6909,5.68952,5.69013,13000000.0
2006-12-18 20:34:00,5.69028,5.69143,5.69007,5.69043,13000000.0
2006-12-18 20:35:00,5.69059,5.69126,5.69011,5.69084,9000000.0
2006-12-18 20:36:00,5.69087,5.69094,5.68983,5.69034,17000000.0
2006-12-18 20:37:00,5.69099,5.69136,5.68983,5.69101,14000000.0
2006-12-18 20:38:00,5.69082,5.69107,5.6895,5.69032,16000000.0
2006-12-18 20:39:00,5.69061,5.69109,5.68974,5.69027,14000000.0
2006-12-18 20:40:00,5.69033,5.69147,5.69002,5.69027,17000000.0
2006-12-18 20:41:00,5.68981,5.69106,5.6896,5.69096,16000000.0
2006-12-18 20:42:00,5.69085,5.69148,5.68941,5.69041,22000000.0
2006-12-18 20:43:00,5.69061,5.69139,5.69035,5.69132,18000000.0
2006-12-18 20:44:00,5.69112,5.69112,5.68989,5.69098,16000000.0
2006-12-18 20:45:00,5.69119,5.69129,5.69049,5.69112,8000000.0
2006-12-18 20:46:00,5.69026,5.69103,5.68917,5.68968,19000000.0
2006-12-18 20:47:00,5.68982,5.69074,5.68942,5.68994,12000000.0
2006-12-18 20:48:00,5.68997,5.69062,5.68938,5.69062,9000000.0
2006-12-18 20:49:00,5.69049,5.69063,5.68958,5.68979,19000000.0
2006-12-18 20:50:00,5.68949,5.69033,5.68931,5.68968,15000000.0
2006-12-18 20:51:00,5.68976,5.68986,5.68915,5.68986,9000000.0
2006-12-18 20:52:00,5.68981,5.69059,5.68942,5.69059,11000000.0
2006-12-18 20:53:00,5.68926,5.69023,5.68878,5.68878,15000000.0
2006-12-18 20:54:00,5.68906,5.69031,5.68826,5.68834,12000000.0
2006-12-18 20:55:00,5.6895,5.69017,5.68884,5.68884,18000000.0
2006-12-18 20:56:00,5.68874,5.69035,5.6887,5.69003,12000000.0
2006-12-18 20:57:00,5.68972,5.68988,5.6885,5.68863,13000000.0
2006-12-18 20:58:00,5.68874,5.68946,5.68847,5.68849,11000000.0
2006-12-18 20:59:00,5.6884,5.6896,5.68834,5.68906,11000000.0
2006-12-18 21:00:00,5.68889,5.69009,5.68844,5.68978,17000000.0
2006-12-18 21:01:00,5.68912,5.68998,5.68901,5.68998,10000000.0
2006-12-18 21:02:00,5.68822,5.69007,5.68822,5.68952,8000000.0
2006-12-18 21:03:00,5.68928,5.69007,5.68843,5.68881,19000000.0
2006-12-18 21:04:00,5.68926,5.68939,5.68906,5.68918,18000000.0
2006-12-18 21:05:00,5.6893,5.68983,5.68874,5.68881,14000000.0
2006-12-18 21:06:00,5.6884,5.68997,5.6884,5.68957,12000000.0
2006-12-18 21:07:00,5.68871,5.68994,5.68837,5.68839,10000000.0
2006-12-18 21:08:00,5.68813,5.68884,5.68813,5.68884,14000000.0
2006-12-18 21:09:00,5.68892,5.6898,5.68867,5.68883,16000000.0
2006-12-18 21:10:00,5.6888,5.68992,5.68863,5.68949,15000000.0
2006-12-18 21:11:00,5.68905,5.68991,5.68844,5.68919,13000000.0
2006-12-18 21:12:00,5.68919,5.68989,5.68874,5.68989,10000000.0
2006-12-18 21:13:00,5.68855,5.68953,5.68817,5.68817,14000000.0
2006-12-18 21:14:00,5.68808,5.68881,5.68779,5.68825,10000000.0
2006-12-18 21:15:00,5.68814,5.68865,5.6873,5.68782,15000000.0
2006-12-18 21:16:00,5.68726,5.68828,5.68685,5.68732,11000000.0
2006-12-18 21:17:00,5.68749,5.68808,5.68657,5.68767,13000000.0
2006-12-18 21:18:00,5.68712,5.68795,5.686,5.68707,17000000.0
2006-12-18 21:19:00,5.68799,5.68895,5.68721,5.68895,12000000.0
2006-12-18 21:20:00,5.68783,5.68954,5.68783,5.68954,14000000.0
2006-12-18 21:21:00,5.6895,5.68981,5.68835,5.68876,11000000.0
2006-12-18 21:22:00,5.68908,5.68908,5.68816,5.68875,9000000.0
2006-12-18 21:23:00,5.68887,5.68909,5.68776,5.68776,7000000.0
2006-12-18 21:24:00,5.6882,5.68891,5.68779,5.68779,11000000.0
2006-12-18 21:25:00,5.68864,5.68953,5.68854,5.68854,7000000.0
2006-12-18 21:26:00,5.68967,5.68967,5.68834,5.68888,13000000.0
2006-12-18 21:27:00,5.68953,5.68959,5.68853,5.68872,11000000.0
2006-12-18 21:28:00,5.68895,5.6897,5.68814,5.6891,15000000.0
2006-12-18 21:29:00,5.68954,5.68954,5.68823,5.68907,12000000.0
2006-12-18 21:30:00,5.68896,5.68963,5.68854,5.68914,10000000.0
2006-12-18 21:31:00,5.68762,5.68943,5.68762,5.68881,10000000.0
2006-12-18 21:32:00,5.68888,5.68975,5.68822,5.68822,12000000.0
2006-12-18 21:33:00,5.68794,5.68908,5.68761,5.688,19000000.0
2006-12-18 21:34:00,5.68797,5.68826,5.68736,5.68789,8000000.0
2006-12-18 21:35:00,5.68801,5.68855,5.68756,5.68811,20000000.0
2006-12-18 21:36:00,5.68807,5.68856,5.68713,5.68832,19000000.0
2006-12-18 21:37:00,5.68855,5.68859,5.68745,5.68803,19000000.0
2006-12-18 21:38:00,5.68761,5.68846,5.68689,5.68772,13000000.0
2006-12-18 21:39:00,5.68874,5.68931,5.68707,5.6881,17000000.0
2006-12-18 21:40:00,5.68734,5.68819,5.68709,5.68769,7000000.0
2006-12-18 21:41:00,5.68755,5.68805,5.68708,5.68712,11000000.0
2006-12-18 21:42:00,5.68778,5.68831,5.6865,5.68751,18000000.0
2006-12-18 21:43:00,5.6873,5.68822,5.68668,5.68812,13000000.0
2006-12-18 21:44:00,5.68753,5.68836,5.68697,5.68723,16000000.0
2006-12-18 21:45:00,5.68726,5.68802,5.68725,5.68772,11000000.0
2006-12-18 21:46:00,5.68726,5.68827,5.68641,5.68642,13000000.0
2006-12-18 21:47:00,5.68665,5.68829,5.68665,5.68804,13000000.0
2006-12-18 21:48:00,5.68759,5.68759,5.68603,5.68728,17000000.0
2006-12-18 21:49:00,5.68723,5.68723,5.68618,5.68618,8000000.0
2006-12-18 21:50:00,5.68575,5.68586,5.68559,5.68561,11000000.0
2006-12-18 21:51:00,5.68596,5.68686,5.68571,5.68596,13000000.0
2006-12-18 21:52:00,5.68586,5.68683,5.68557,5.68683,13000000.0
2006-12-18 21:53:00,5.68685,5.687,5.68558,5.68678,14000000.0
2006-12-18 21:54:00,5.68643,5.68655,5.68536,5.68655,11000000.0
2006-12-18 21:55:00,5.68602,5.68611,5.68403,5.68535,17000000.0
2006-12-18 21:56:00,5.68485,5.68507,5.68268,5.68501,12000000.0
2006-12-18 21:57:00,5.68483,5.68515,5.68395,5.68515,16000000.0
2006-12-18 21:58:00,5.68479,5.68479,5.68397,5.6841,9000000.0
2006-12-18 21:59:00,5.68421,5.68502,5.68293,5.68452,18000000.0
2006-12-18 22:00:00,5.68395,5.68539,5.68347,5.68448,13000000.0
2006-12-18 22:01:00,5.68445,5.68517,5.68374,5.68374,11000000.0
2006-12-18 22:02:00,5.68429,5.68542,5.68355,5.68466,17000000.0
2006-12-18 22:03:00,5.68396,5.68469,5.68356,5.68392,23000000.0
2006-12-18 22:04:00,5.68407,5.68512,5.68381,5.68512,15000000.0
2006-12-18 22:05:00,5.68463,5.68599,5.68446,5.68447,14000000.0
2006-12-18 22:06:00,5.68405,5.68539,5.6834,5.68539,15000000.0
2006-12-18 22:07:00,5.68399,5.68455,5.68282,5.68367,9000000.0
2006-12-18 22:08:00,5.68383,5.68383,5.68223,5.68272,18000000.0
2006-12-18 22:09:00,5.68286,5.68406,5.68252,5.68406,11000000.0
2006-12-18 22:10:00,5.68411,5.68419,5.68269,5.68285,7000000.0
2006-12-18 22:11:00,5.68348,5.68348,5.68212,5.68242,8000000.0
2006-12-18 22:12:00,5.68219,5.68295,5.68126,5.68193,16000000.0
2006-12-18 22:13:00,5.68218,5.68319,5.68131,5.68131,24000000.0
2006-12-18 22:14:00,5.68219,5.68232,5.68148,5.68213,9000000.0
2006-12-18 22:15:00,5.68308,5.68308,5.68138,5.68138,10000000.0
2006-12-18 22:16:00,5.68137,5.68272,5.68117,5.68145,13000000.0
2006-12-18 22:17:00,5.68285,5.6831,5.68104,5.6831,20000000.0
2006-12-18 22:18:00,5.68215,5.68215,5.68082,5.68098,11000000.0
2006-12-18 22:19:00,5.68109,5.68171,5.68056,5.68056,15000000.0
2006-12-18 22:20:00,5.68119,5.68249,5.68098,5.68249,16000000.0
2006-12-18 22:21:00,5.6824,5.68266,5.68129,5.6818,12000000.0
2006-12-18 22:22:00,5.68126,5.68297,5.68098,5.68188,14000000.0
2006-12-18 22:23:00,5.68228,5.6826,5.6811,5.68211,11000000.0
2006-12-18 22:24:00,5.68154,5.6825,5.68114,5.6825,16000000.0
2006-12-18 22:25:00,5.68222,5.68264,5.68117,5.68168,14000000.0
2006-12-18 22:26:00,5.68178,5.68257,5.68109,5.68109,10000000.0
2006-12-18 22:27:00,5.68095,5.6822,5.68095,5.68188,14000000.0
2006-12-18 22:28:00,5.68186,5.68221,5.68065,5.68096,12000000.0
2006-12-18 22:29:00,5.68026,5.68075,5.68026,5.68066,13000000.0
2006-12-18 22:30:00,5.68082,5.6822,5.68082,5.6822,8000000.0
2006-12-18 22:31:00,5.68209,5.6821,5.68128,5.68128,11000000.0
2006-12-18 22:32:00,5.6812,5.68218,5.68059,5.68147,20000000.0
2006-12-18 22:33:00,5.68225,5.68225,5.68138,5.68207,11000000.0
2006-12-18 22:34:00,5.682,5.68307,5.68147,5.68248,10000000.0
2006-12-18 22:35:00,5.68216,5.68216,5.68175,5.68208,13000000.0
2006-12-18 22:36:00,5.68227,5.68349,5.68217,5.68349,9000000.0
2006-12-18 22:37:00,5.68306,5.68306,5.68204,5.68234,13000000.0
2006-12-18 22:38:00,5.68275,5.68335,5.68248,5.68254,9000000.0
2006-12-18 22:39:00,5.682,5.68308,5.68146,5.68146,12000000.0
2006-12-18 22:40:00,5.68193,5.6832,5.68142,5.68142,9000000.0
2006-12-18 22:41:00,5.68189,5.6829,5.68172,5.68289,14000000.0
2006-12-18 22:42:00,5.68273,5.6833,5.68221,5.68252,13000000.0
2006-12-18 22:43:00,5.68203,5.68347,5.6816,5.68271,12000000.0
2006-12-18 22:44:00,5.68224,5.6833,5.68183,5.68287,15000000.0
2006-12-18 22:45:00,5.6825,5.68322,5.68185,5.68189,13000000.0
2006-12-18 22:46:00,5.68235,5.68344,5.68224,5.68224,14000000.0
2006-12-18 22:47:00,5.6827,5.68378,5.68225,5.68265,15000000.0
2006-12-18 22:48:00,5.68268,5.68331,5.68186,5.68312,13000000.0
2006-12-18 22:49:00,5.68291,5.68318,5.68195,5.68198,13000000.0
2006-12-18 22:50:00,5.68379,5.68434,5.68195,5.68309,15000000.0
2006-12-18 22:51:00,5.68367,5.68409,5.68291,5.68313,14000000.0
2006-12-18 22:52:00,5.68326,5.68406,5.68275,5.68343,9000000.0
2006-12-18 22:53:00,5.68288,5.6834,5.68199,5.68272,15000000.0
2006-12-18 22:54:00,5.68252,5.68389,5.68241,5.68363,17000000.0
2006-12-18 22:55:00,5.68409,5.68409,5.68247,5.68247,16000000.0
2006-12-18 22:56:00,5.68265,5.68342,5.68212,5.68212,13000000.0
2006-12-18 22:57:00,5.68229,5.68298,5.68215,5.68298,8000000.0
2006-12-18 22:58:00,5.68322,5.68322,5.68217,5.68217,8000000.0
2006-12-18 22:59:00,5.68222,5.68331,5.68192,5.68202,19000000.0
2006-12-18 23:00:00,5.6817,5.68295,5.6817,5.68269,10000000.0
2006-12-18 23:01:00,5.68251,5.68319,5.68243,5.68264,7000000.0
2006-12-18 23:02:00,5.68264,5.68342,5.68222,5.68222,15000000.0
2006-12-18 23:03:00,5.68302,5.68312,5.68152,5.68226,17000000.0
2006-12-18 23:04:00,5.6826,5.68307,5.68215,5.68263,19000000.0
2006-12-18 23:05:00,5.68233,5.68275,5.68129,5.68129,9000000.0
2006-12-18 23:06:00,5.68209,5.68317,5.68163,5.68299,12000000.0
2006-12-18 23:07:00,5.68292,5.68341,5.6823,5.68297,14000000.0
2006-12-18 23:08:00,5.68186,5.68344,5.68186,5.68242,16000000.0
2006-12-18 23:09:00,5.68248,5.68366,5.68211,5.68366,9000000.0
2006-12-18 23:10:00,5.68199,5.68367,5.68199,5.68364,12000000.0
2006-12-18 23:11:00,5.68291,5.6839,5.68278,5.68305,14000000.0
2006-12-18 23:12:00,5.68331,5.68355,5.68243,5.68243,7000000.0
2006-12-18 23:13:00,5.68221,5.68221,5.6812,5.68203,14000000.0
2006-12-18 23:14:00,5.68309,5.68368,5.68177,5.68338,19000000.0
2006-12-18 23:15:00,5.68298,5.68397,5.6827,5.6827,13000000.0
2006-12-18 23:16:00,5.68232,5.68388,5.68198,5.68338,15000000.0
2006-12-18 23:17:00,5.6835,5.68372,5.68292,5.68372,11000000.0
2006-12-18 23:18:00,5.68405,5.68405,5.68281,5.68324,12000000.0
2006-12-18 23:19:00,5.68381,5.68381,5.68237,5.68267,14000000.0
2006-12-18 23:20:00,5.68258,5.68456,5.68258,5.68392,19000000.0
2006-12-18 23:21:00,5.68293,5.68352,5.68263,5.68284,7000000.0
2006-12-18 23:22:00,5.68274,5.68279,5.6821,5.6821,15000000.0
2006-12-18 23:23:00,5.68371,5.68387,5.68259,5.68269,11000000.0
2006-12-18 23:24:00,5.68246,5.68418,5.68246,5.68256,14000000.0
2006-12-18 23:25:00,5.68266,5.68368,5.68255,5.68255,11000000.0
2006-12-18 23:26:00,5.68224,5.68226,5.68171,5.68215,14000000.0
2006-12-18 23:27:00,5.68246,5.68365,5.68246,5.683,11000000.0
2006-12-18 23:28:00,5.68293,5.68386,5.68291,5.68291,12000000.0
2006-12-18 23:29:00,5.68248,5.68361,5.68186,5.6825,16000000.0
2006-12-18 23:30:00,5.68266,5.68317,5.68184,5.68257,20000000.0
2006-12-18 23:31:00,5.68234,5.68303,5.6817,5.68244,11000000.0
2006-12-18 23:32:00,5.68257,5.68318,5.68159,5.68221,16000000.0
2006-12-18 23:33:00,5.68187,5.68268,5.68131,5.68213,12000000.0
2006-12-18 23:34:00,5.68204,5.68301,5.68128,5.68128,13000000.0
2006-12-18 23:35:00,5.68124,5.68222,5.68096,5.681,9000000.0
2006-12-18 23:36:00,5.68111,5.68216,5.68099,5.6818,9000000.0
2006-12-18 23:37:00,5.68218,5.68219,5.68052,5.68219,14000000.0
2006-12-18 23:38:00,5.68089,5.68227,5.68072,5.68072,13000000.0
2006-12-18 23:39:00,5.68158,5.68234,5.68105,5.68234,17000000.0
2006-12-18 23:40:00,5.68237,5.68237,5.68056,5.68056,12000000.0
2006-12-18 23:41:00,5.68209,5.6827,5.68105,5.68181,17000000.0
2006-12-18 23:42:00,5.68172,5.68199,5.68096,5.68136,22000000.0
2006-12-18 23:43:00,5.68147,5.68255,5.6814,5.6814,15000000.0
2006-12-18 23:44:00,5.68198,5.68282,5.6815,5.68242,14000000.0
2006-12-18 23:45:00,5.68235,5.68346,5.68216,5.68254,20000000.0
2006-12-18 23:46:00,5.68227,5.68322,5.68206,5.6826,14000000.0
2006-12-18 23:47:00,5.68253,5.68293,5.68192,5.6824,10000000.0
2006-12-18 23:48:00,5.68241,5.68343,5.68215,5.68312,18000000.0
2006-12-18 23:49:00,5.68243,5.68299,5.68214,5.68265,14000000.0
2006-12-18 23:50:00,5.68219,5.68328,5.68186,5.68186,13000000.0
2006-12-18 23:51:00,5.68208,5.68327,5.68208,5.68274,8000000.0
2006-12-18 23:52:00,5.68285,5.68422,5.68263,5.68392,16000000.0
2006-12-18 23:53:00,5.68424,5.68424,5.68231,5.68231,18000000.0
2006-12-18 23:54:00,5.68244,5.68393,5.68244,5.68283,12000000.0
2006-12-18 23:55:00,5.68296,5.68414,5.68263,5.6834,19000000.0
2006-12-18 23:56:00,5.68365,5.68445,5.68347,5.68443,14000000.0
2006-12-18 23:57:00,5.68442,5.68486,5.6836,5.6836,16000000.0
2006-12-18 23:58:00,5.68319,5.68451,5.68313,5.68451,13000000.0
2006-12-18 23:59:00,5.6836,5.68456,5.68304,5.68304,14000000.0
2006-12-19 00:00:00,5.68393,5.6856,5.68382,5.68483,17000000.0
2006-12-19 00:01:00,5.68461,5.68543,5.68406,5.68445,12000000.0
2006-12-19 00:02:00,5.68413,5.68532,5.68412,5.68481,15000000.0
2006-12-19 00:03:00,5.68465,5.68494,5.68373,5.68373,14000000.0
2006-12-19 00:04:00,5.68374,5.68498,5.68374,5.68423,12000000.0
2006-12-19 00:05:00,5.68415,5.68454,5.68352,5.68352,12000000.0
2006-12-19 00:06:00,5.6835,5.68515,5.6835,5.68515,12000000.0
2006-12-19 00:07:00,5.68517,5.68517,5.68419,5.68419,11000000.0
2006-12-19 00:08:00,5.68393,5.68466,5.68294,5.68294,15000000.0
2006-12-19 00:09:00,5.68271,5.68436,5.68271,5.68436,12000000.0
2006-12-19 00:10:00,5.68406,5.68476,5.68364,5.68437,19000000.0
2006-12-19 00:11:00,5.68388,5.68476,5.68373,5.68397,8000000.0
2006-12-19 00:12:00,5.68404,5.68481,5.68372,5.68372,9000000.0
2006-12-19 00:13:00,5.68357,5.68558,5.68357,5.68558,13000000.0
2006-12-19 00:14:00,5.68562,5.68562,5.68403,5.6845,14000000.0
2006-12-19 00:15:00,5.68561,5.68634,5.68439,5.68439,12000000.0
2006-12-19 00:16:00,5.68403,5.68536,5.68358,5.68432,12000000.0
2006-12-19 00:17:00,5.68428,5.68464,5.6838,5.6838,10000000.0
2006-12-19 00:18:00,5.68359,5.68484,5.68359,5.68478,19000000.0
2006-12-19 00:19:00,5.6847,5.6847,5.68309,5.68317,12000000.0
2006-12-19 00:20:00,5.68356,5.68417,5.68355,5.6838,11000000.0
2006-12-19 00:21:00,5.68292,5.68411,5.68284,5.68286,14000000.0
2006-12-19 00:22:00,5.68402,5.68402,5.68271,5.68299,13000000.0
2006-12-19 00:23:00,5.68206,5.68319,5.68153,5.68221,13000000.0
2006-12-19 00:24:00,5.68188,5.6826,5.6817,5.6826,9000000.0
2006-12-19 00:25:00,5.68247,5.68247,5.68124,5.68124,13000000.0
2006-12-19 00:26:00,5.68121,5.68222,5.68105,5.68124,14000000.0
2006-12-19 00:27:00,5.6814,5.68256,5.68112,5.68112,15000000.0
2006-12-19 00:28:00,5.68093,5.68236,5.68088,5.68162,7000000.0
2006-12-19 00:29:00,5.68149,5.68209,5.68102,5.68126,17000000.0
2006-12-19 00:30:00,5.68178,5.683,5.68139,5.68139,9000000.0
2006-12-19 00:31:00,5.68123,5.68136,5.68106,5.68125,13000000.0
2006-12-19 00:32:00,5.68154,5.68187,5.68145,5.68187,8000000.0
2006-12-19 00:33:00,5.6824,5.68391,5.68203,5.68245,19000000.0
2006-12-19 00:34:00,5.68242,5.68349,5.68238,5.68316,15000000.0
2006-12-19 00:35:00,5.68283,5.68283,5.68172,5.68189,12000000.0
2006-12-19 00:36:00,5.68188,5.68348,5.6817,5.68348,15000000.0
2006-12-19 00:37:00,5.68402,5.68402,5.68205,5.68273,15000000.0
2006-12-19 00:38:00,5.68234,5.68264,5.68233,5.68259,18000000.0
2006-12-19 00:39:00,5.6827,5.6837,5.68245,5.68245,20000000.0
2006-12-19 00:40:00,5.68296,5.68398,5.68296,5.68386,10000000.0
2006-12-19 00:41:00,5.68382,5.68422,5.68289,5.6839,9000000.0
2006-12-19 00:42:00,5.68371,5.68396,5.68273,5.68291,16000000.0
2006-12-19 00:43:00,5.68307,5.68399,5.68271,5.683,16000000.0
2006-12-19 00:44:00,5.68261,5.6837,5.68261,5.68342,10000000.0
2006-12-19 00:45:00,5.68342,5.68411,5.68307,5.68411,16000000.0
2006-12-19 00:46:00,5.68404,5.68404,5.68277,5.68286,12000000.0
2006-12-19 00:47:00,5.68268,5.68272,5.68218,5.68235,8000000.0
2006-12-19 00:48:00,5.68229,5.6835,5.68226,5.68237,16000000.0
2006-12-19 00:49:00,5.68252,5.68483,5.68252,5.6832,11000000.0
2006-12-19 00:50:00,5.68379,5.68459,5.68353,5.68358,9000000.0
2006-12-19 00:51:00,5.68357,5.68527,5.68357,5.68378,9000000.0
2006-12-19 00:52:00,5.68416,5.68465,5.68311,5.6836,18000000.0
2006-12-19 00:53:00,5.68305,5.68406,5.68305,5.684,12000000.0
2006-12-19 00:54:00,5.68359,5.68359,5.68299,5.68299,12000000.0
2006-12-19 00:55:00,5.68357,5.68406,5.68324,5.68324,11000000.0
2006-12-19 00:56:00,5.683,5.68305,5.68277,5.68301,14000000.0
2006-12-19 00:57:00,5.68292,5.68314,5.68286,5.68299,15000000.0
2006-12-19 00:58:00,5.68301,5.68411,5.68269,5.68299,9000000.0
2006-12-19 00:59:00,5.68282,5.68369,5.68206,5.68267,17000000.0
2006-12-19 01:00:00,5.68294,5.68415,5.6822,5.6822,12000000.0
2006-12-19 01:01:00,5.68195,5.68221,5.68195,5.68216,15000000.0
2006-12-19 01:02:00,5.6834,5.68373,5.68239,5.68339,10000000.0
2006-12-19 01:03:00,5.68298,5.68397,5.68264,5.68304,13000000.0
2006-12-19 01:04:00,5.68315,5.68407,5.68267,5.68311,13000000.0
2006-12-19 01:05:00,5.68311,5.68444,5.68274,5.68306,13000000.0
2006-12-19 01:06:00,5.68276,5.68346,5.68239,5.68263,12000000.0
2006-12-19 01:07:00,5.68275,5.68354,5.68275,5.68315,13000000.0
2006-12-19 01:08:00,5.68283,5.68413,5.68254,5.68349,15000000.0
2006-12-19 01:09:00,5.68308,5.68409,5.68304,5.68321,17000000.0
2006-12-19 01:10:00,5.683,5.68368,5.68239,5.68239,10000000.0
2006-12-19 01:11:00,5.68325,5.68356,5.68264,5.68264,11000000.0
2006-12-19 01:12:00,5.68225,5.68231,5.68207,5.68209,10000000.0
2006-12-19 01:13:00,5.68222,5.68224,5.682,5.68204,11000000.0
2006-12-19 01:14:00,5.68228,5.68324,5.68228,5.68324,13000000.0
2006-12-19 01:15:00,5.68332,5.68338,5.68252,5.6827,9000000.0
2006-12-19 01:16:00,5.68285,5.68411,5.68265,5.68265,12000000.0
2006-12-19 01:17:00,5.68274,5.68277,5.68255,5.68267,11000000.0
2006-12-19 01:18:00,5.68299,5.68404,5.68299,5.6831,12000000.0
2006-12-19 01:19:00,5.68319,5.6841,5.68319,5.68324,19000000.0
2006-12-19 01:20:00,5.68296,5.68332,5.68195,5.68195,11000000.0
2006-12-19 01:21:00,5.68246,5.6834,5.68198,5.68263,12000000.0
2006-12-19 01:22:00,5.68285,5.68379,5.68272,5.68322,9000000.0
2006-12-19 01:23:00,5.68318,5.68402,5.68229,5.68402,13000000.0
2006-12-19 01:24:00,5.68293,5.68398,5.68262,5.68375,14000000.0
2006-12-19 01:25:00,5.68355,5.68384,5.68315,5.68318,11000000.0
2006-12-19 01:26:00,5.68319,5.68367,5.68239,5.68256,10000000.0
2006-12-19 01:27:00,5.68222,5.68338,5.68206,5.68287,17000000.0
2006-12-19 01:28:00,5.68313,5.68327,5.68177,5.68275,13000000.0
2006-12-19 01:29:00,5.68337,5.68337,5.68124,5.68174,19000000.0
2006-12-19 01:30:00,5.68164,5.68248,5.68149,5.68177,15000000.0
2006-12-19 01:31:00,5.68178,5.6824,5.68114,5.68163,15000000.0
2006-12-19 01:32:00,5.68113,5.68285,5.68113,5.6818,12000000.0
2006-12-19 01:33:00,5.68135,5.68257,5.68089,5.68089,8000000.0
2006-12-19 01:34:00,5.68152,5.68323,5.68098,5.6831,18000000.0
2006-12-19 01:35:00,5.68168,5.68319,5.68168,5.68198,12000000.0
2006-12-19 01:36:00,5.68175,5.68323,5.68144,5.68197,16000000.0
2006-12-19 01:37:00,5.68196,5.68257,5.68151,5.68257,15000000.0
2006-12-19 01:38:00,5.68228,5.68245,5.68116,5.6819,18000000.0
2006-12-19 01:39:00,5.68163,5.68281,5.68121,5.68281,10000000.0
2006-12-19 01:40:00,5.68226,5.68293,5.68147,5.68182,11000000.0
2006-12-19 01:41:00,5.68169,5.68265,5.68169,5.68193,16000000.0
2006-12-19 01:42:00,5.68183,5.68293,5.68183,5.68232,14000000.0
2006-12-19 01:43:00,5.68195,5.68224,5.68195,5.68203,16000000.0
2006-12-19 01:44:00,5.68203,5.68281,5.68156,5.68265,15000000.0
2006-12-19 01:45:00,5.68285,5.68304,5.68175,5.68175,16000000.0
2006-12-19 01:46:00,5.68098,5.68301,5.68098,5.68174,9000000.0
2006-12-19 01:47:00,5.68188,5.68263,5.6811,5.68186,17000000.0
2006-12-19 01:48:00,5.6818,5.68208,5.68105,5.68132,16000000.0
2006-12-19 01:49:00,5.68159,5.68222,5.68099,5.68099,10000000.0
2006-12-19 01:50:00,5.6806,5.68183,5.6806,5.68139,11000000.0
2006-12-19 01:51:00,5.68139,5.68271,5.68139,5.68271,12000000.0
2006-12-19 01:52:00,5.68216,5.68259,5.68058,5.68083,12000000.0
2006-12-19 01:53:00,5.68043,5.68165,5.68043,5.68119,18000000.0
2006-12-19 01:54:00,5.68124,5.68218,5.68047,5.68047,14000000.0
2006-12-19 01:55:00,5.68055,5.68177,5.68055,5.68071,18000000.0
2006-12-19 01:56:00,5.68056,5.68118,5.6805,5.68086,8000000.0
2006-12-19 01:57:00,5.6822,5.68296,5.68125,5.68125,13000000.0
2006-12-19 01:58:00,5.68264,5.68264,5.68126,5.68223,11000000.0
2006-12-19 01:59:00,5.68197,5.68241,5.68094,5.68094,11000000.0
2006-12-19 02:00:00,5.68206,5.68286,5.68153,5.68163,16000000.0
2006-12-19 02:01:00,5.68145,5.68156,5.68102,5.68102,21000000.0
2006-12-19 02:02:00,5.68188,5.68335,5.68188,5.68287,10000000.0
2006-12-19 02:03:00,5.68328,5.68328,5.68214,5.68303,8000000.0
2006-12-19 02:04:00,5.68172,5.68172,5.68096,5.68106,14000000.0
2006-12-19 02:05:00,5.68092,5.68191,5.68058,5.68182,14000000.0
2006-12-19 02:06:00,5.68216,5.68267,5.68134,5.68263,15000000.0
2006-12-19 02:07:00,5.6811,5.68216,5.6811,5.68149,10000000.0
2006-12-19 02:08:00,5.68113,5.68129,5.6808,5.6809,16000000.0
2006-12-19 02:09:00,5.68139,5.68265,5.68114,5.68173,18000000.0
2006-12-19 02:10:00,5.68187,5.68301,5.68174,5.68187,16000000.0
2006-12-19 02:11:00,5.68136,5.68222,5.68093,5.68174,14000000.0
2006-12-19 02:12:00,5.68184,5.68194,5.68159,5.68178,10000000.0
2006-12-19 02:13:00,5.6823,5.68281,5.68181,5.68188,15000000.0
2006-12-19 02:14:00,5.68187,5.6824,5.6813,5.6813,19000000.0
2006-12-19 02:15:00,5.68155,5.68227,5.68115,5.6814,12000000.0
2006-12-19 02:16:00,5.68123,5.68271,5.68119,5.68178,18000000.0
2006-12-19 02:17:00,5.68205,5.68281,5.68125,5.68165,14000000.0
2006-12-19 02:18:00,5.6817,5.68292,5.68149,5.68212,12000000.0
2006-12-19 02:19:00,5.68234,5.68287,5.68222,5.68242,14000000.0
2006-12-19 02:20:00,5.68233,5.68244,5.68142,5.68196,13000000.0
2006-12-19 02:21:00,5.68194,5.68315,5.68191,5.68203,15000000.0
2006-12-19 02:22:00,5.68191,5.68285,5.6816,5.68203,13000000.0
2006-12-19 02:23:00,5.68258,5.68261,5.68151,5.68193,16000000.0
2006-12-19 02:24:00,5.68214,5.68287,5.68127,5.68156,17000000.0
2006-12-19 02:25:00,5.68156,5.68252,5.68148,5.68252,10000000.0
2006-12-19 02:26:00,5.68201,5.68373,5.68184,5.68347,13000000.0
2006-12-19 02:27:00,5.68267,5.68351,5.68188,5.68188,7000000.0
2006-12-19 02:28:00,5.68204,5.68343,5.68204,5.68332,9000000.0
2006-12-19 02:29:00,5.68344,5.68344,5.68212,5.68238,20000000.0
2006-12-19 02:30:00,5.68264,5.68302,5.68221,5.68249,11000000.0
2006-12-19 02:31:00,5.68182,5.68289,5.68157,5.68289,9000000.0
2006-12-19 02:32:00,5.68161,5.68215,5.68134,5.68134,13000000.0
2006-12-19 02:33:00,5.68125,5.68208,5.68125,5.68166,14000000.0
2006-12-19 02:34:00,5.68226,5.68341,5.68226,5.68243,17000000.0
2006-12-19 02:35:00,5.68243,5.68366,5.68191,5.68233,15000000.0
2006-12-19 02:36:00,5.68206,5.68268,5.68206,5.68268,14000000.0
2006-12-19 02:37:00,5.68268,5.6829,5.68267,5.68285,13000000.0
2006-12-19 02:38:00,5.68301,5.68361,5.68251,5.68275,14000000.0
2006-12-19 02:39:00,5.68266,5.6835,5.68195,5.68213,15000000.0
2006-12-19 02:40:00,5.68166,5.68287,5.68134,5.68211,12000000.0
2006-12-19 02:41:00,5.68186,5.68299,5.6818,5.6827,13000000.0
2006-12-19 02:42:00,5.68164,5.68345,5.68158,5.68158,16000000.0
2006-12-19 02:43:00,5.68183,5.68306,5.68157,5.6816,18000000.0
2006-12-19 02:44:00,5.68182,5.68182,5.68121,5.68134,10000000.0
2006-12-19 02:45:00,5.68149,5.68149,5.68116,5.68134,14000000.0
2006-12-19 02:46:00,5.68161,5.68226,5.6815,5.68181,18000000.0
2006-12-19 02:47:00,5.68311,5.68371,5.68117,5.68151,17000000.0
2006-12-19 02:48:00,5.68217,5.68244,5.68131,5.68174,7000000.0
2006-12-19 02:49:00,5.68186,5.68242,5.68143,5.68169,13000000.0
2006-12-19 02:50:00,5.68165,5.68314,5.68102,5.68246,14000000.0
2006-12-19 02:51:00,5.6819,5.68229,5.6811,5.68214,15000000.0
2006-12-19 02:52:00,5.68211,5.68309,5.68207,5.68207,15000000.0
2006-12-19 02:53:00,5.68221,5.6831,5.68201,5.6831,9000000.0
2006-12-19 02:54:00,5.68224,5.68339,5.68199,5.68339,13000000.0
2006-12-19 02:55:00,5.68315,5.68324,5.68174,5.68263,11000000.0
2006-12-19 02:56:00,5.68231,5.68299,5.68139,5.68194,18000000.0
2006-12-19 02:57:00,5.68218,5.6825,5.68137,5.68235,13000000.0
2006-12-19 02:58:00,5.68192,5.68228,5.6813,5.68228,9000000.0
2006-12-19 02:59:00,5.68254,5.68255,5.68156,5.68209,14000000.0
2006-12-19 03:00:00,5.68036,5.68197,5.68036,5.68127,11000000.0
2006-12-19 03:01:00,5.68137,5.68244,5.68137,5.68152,11000000.0
2006-12-19 03:02:00,5.68236,5.6826,5.68127,5.68127,11000000.0
2006-12-19 03:03:00,5.68109,5.68267,5.68109,5.68116,23000000.0
2006-12-19 03:04:00,5.68079,5.68227,5.68055,5.68067,11000000.0
2006-12-19 03:05:00,5.68187,5.68223,5.68023,5.68074,17000000.0
2006-12-19 03:06:00,5.68121,5.68167,5.68098,5.68152,9000000.0
2006-12-19 03:07:00,5.68062,5.68212,5.68018,5.68036,15000000.0
2006-12-19 03:08:00,5.68132,5.68243,5.68081,5.68181,12000000.0
2006-12-19 03:09:00,5.68109,5.68179,5.68024,5.68092,15000000.0
2006-12-19 03:10:00,5.68199,5.68228,5.68095,5.68095,19000000.0
2006-12-19 03:11:00,5.68196,5.68249,5.68121,5.68146,15000000.0
2006-12-19 03:12:00,5.6822,5.6824,5.68091,5.68209,18000000.0
2006-12-19 03:13:00,5.68209,5.68313,5.68197,5.68278,18000000.0
2006-12-19 03:14:00,5.68259,5.68308,5.68163,5.68163,10000000.0
2006-12-19 03:15:00,5.68128,5.68196,5.68087,5.68156,7000000.0
2006-12-19 03:16:00,5.68181,5.68242,5.68104,5.68117,8000000.0
2006-12-19 03:17:00,5.68045,5.682,5.68035,5.682,10000000.0
2006-12-19 03:18:00,5.68188,5.68225,5.68079,5.68081,15000000.0
2006-12-19 03:19:00,5.68118,5.68186,5.68099,5.68114,10000000.0
2006-12-19 03:20:00,5.68124,5.68191,5.68088,5.68088,16000000.0
2006-12-19 03:21:00,5.68092,5.68179,5.68092,5.6814,11000000.0
2006-12-19 03:22:00,5.68121,5.68121,5.68071,5.68071,10000000.0
2006-12-19 03:23:00,5.68089,5.68174,5.68065,5.68142,12000000.0
2006-12-19 03:24:00,5.68071,5.68189,5.68071,5.68131,13000000.0
2006-12-19 03:25:00,5.68124,5.68208,5.68078,5.68078,11000000.0
2006-12-19 03:26:00,5.68074,5.68224,5.68074,5.68076,13000000.0
2006-12-19 03:27:00,5.68064,5.68129,5.68064,5.68103,14000000.0
2006-12-19 03:28:00,5.68096,5.68125,5.68092,5.68111,18000000.0
2006-12-19 03:29:00,5.68134,5.68217,5.68092,5.68133,15000000.0
2006-12-19 03:30:00,5.68118,5.68216,5.68118,5.68176,10000000.0
2006-12-19 03:31:00,5.68143,5.68143,5.68066,5.68078,13000000.0
2006-12-19 03:32:00,5.68104,5.6822,5.68104,5.68105,16000000.0
2006-12-19 03:33:00,5.68058,5.68155,5.68026,5.68044,13000000.0
2006-12-19 03:34:00,5.68049,5.68179,5.68015,5.68108,16000000.0
2006-12-19 03:35:00,5.68098,5.68098,5.68027,5.68085,10000000.0
2006-12-19 03:36:00,5.68082,5.68162,5.68082,5.68113,11000000.0
2006-12-19 03:37:00,5.68094,5.68191,5.68094,5.68191,13000000.0
2006-12-19 03:38:00,5.68184,5.68196,5.68084,5.68084,13000000.0
2006-12-19 03:39:00,5.68076,5.68197,5.68066,5.68197,13000000.0
2006-12-19 03:40:00,5.68195,5.68197,5.68015,5.68015,12000000.0
2006-12-19 03:41:00,5.68047,5.68155,5.68011,5.68129,16000000.0
2006-12-19 03:42:00,5.68089,5.68089,5.67996,5.68041,21000000.0
2006-12-19 03:43:00,5.68077,5.68198,5.6807,5.6807,18000000.0
2006-12-19 03:44:00,5.68069,5.6817,5.68069,5.68124,15000000.0
2006-12-19 03:45:00,5.68091,5.68112,5.68075,5.68112,9000000.0
2006-12-19 03:46:00,5.68134,5.68181,5.68112,5.68129,8000000.0
2006-12-19 03:47:00,5.68067,5.68161,5.68032,5.68099,11000000.0
2006-12-19 03:48:00,5.68114,5.68257,5.68114,5.68257,9000000.0
2006-12-19 03:49:00,5.68265,5.68265,5.68096,5.68119,16000000.0
2006-12-19 03:50:00,5.6809,5.68229,5.68053,5.68053,19000000.0
2006-12-19 03:51:00,5.68065,5.68179,5.68065,5.68179,9000000.0
2006-12-19 03:52:00,5.6823,5.68295,5.68183,5.68183,19000000.0
2006-12-19 03:53:00,5.68151,5.6822,5.68126,5.68126,10000000.0
2006-12-19 03:54:00,5.68148,5.68266,5.68143,5.68152,17000000.0
2006-12-19 03:55:00,5.68101,5.68228,5.68081,5.68081,16000000.0
2006-12-19 03:56:00,5.68039,5.68166,5.68039,5.68039,7000000.0
2006-12-19 03:57:00,5.68137,5.68146,5.68028,5.68028,11000000.0
2006-12-19 03:58:00,5.68075,5.6821,5.68061,5.68086,12000000.0
2006-12-19 03:59:00,5.68135,5.68242,5.68103,5.68108,17000000.0
2006-12-19 04:00:00,5.6807,5.68199,5.6807,5.68168,12000000.0
2006-12-19 04:01:00,5.68144,5.68171,5.6805,5.68171,16000000.0
2006-12-19 04:02:00,5.68152,5.68152,5.68045,5.68046,14000000.0
2006-12-19 04:03:00,5.68038,5.68075,5.68034,5.68075,12000000.0
2006-12-19 04:04:00,5.68072,5.68092,5.68067,5.68076,16000000.0
2006-12-19 04:05:00,5.68118,5.68235,5.68109,5.68235,13000000.0
2006-12-19 04:06:00,5.68241,5.68258,5.68074,5.68074,16000000.0
2006-12-19 04:07:00,5.6809,5.68202,5.68063,5.6819,13000000.0
2006-12-19 04:08:00,5.68191,5.68191,5.68055,5.68055,14000000.0
2006-12-19 04:09:00,5.681,5.68165,5.6807,5.68075,10000000.0
2006-12-19 04:10:00,5.68096,5.68227,5.68096,5.68127,12000000.0
2006-12-19 04:11:00,5.6811,5.68217,5.68071,5.682,14000000.0
2006-12-19 04:12:00,5.68094,5.68215,5.68062,5.681,19000000.0
2006-12-19 04:13:00,5.68066,5.68087,5.68034,5.6808,20000000.0
2006-12-19 04:14:00,5.68214,5.68214,5.68057,5.68096,12000000.0
2006-12-19 04:15:00,5.68123,5.68171,5.68093,5.68131,8000000.0
2006-12-19 04:16:00,5.68201,5.68212,5.6804,5.68117,13000000.0
2006-12-19 04:17:00,5.68069,5.6808,5.68031,5.68072,15000000.0
2006-12-19 04:18:00,5.68098,5.68184,5.68091,5.68184,9000000.0
2006-12-19 04:19:00,5.6821,5.68243,5.68141,5.68194,12000000.0
2006-12-19 04:20:00,5.68137,5.68236,5.68105,5.68215,9000000.0
2006-12-19 04:21:00,5.6819,5.6823,5.68069,5.68069,17000000.0
2006-12-19 04:22:00,5.68083,5.68264,5.68083,5.68213,14000000.0
2006-12-19 04:23:00,5.68262,5.68287,5.68203,5.68204,10000000.0
2006-12-19 04:24:00,5.68215,5.68273,5.68163,5.68228,12000000.0
2006-12-19 04:25:00,5.68241,5.68265,5.68149,5.68265,10000000.0
2006-12-19 04:26:00,5.68077,5.68233,5.68067,5.68151,7000000.0
2006-12-19 04:27:00,5.68118,5.6828,5.68118,5.68234,15000000.0
2006-12-19 04:28:00,5.68232,5.68274,5.68127,5.68175,7000000.0
2006-12-19 04:29:00,5.68222,5.68252,5.68155,5.68197,14000000.0
2006-12-19 04:30:00,5.68195,5.68263,5.68083,5.68083,11000000.0
2006-12-19 04:31:00,5.68181,5.68244,5.68158,5.68208,15000000.0
2006-12-19 04:32:00,5.68163,5.68253,5.68091,5.68224,17000000.0
2006-12-19 04:33:00,5.68069,5.68191,5.68069,5.68191,14000000.0
2006-12-19 04:34:00,5.68177,5.682,5.68095,5.682,9000000.0
2006-12-19 04:35:00,5.68127,5.68218,5.68123,5.68123,12000000.0
2006-12-19 04:36:00,5.6814,5.68254,5.68094,5.68254,12000000.0
2006-12-19 04:37:00,5.68238,5.68259,5.68078,5.68078,12000000.0
2006-12-19 04:38:00,5.68213,5.68247,5.68169,5.68193,11000000.0
2006-12-19 04:39:00,5.68219,5.68232,5.68097,5.68119,17000000.0
2006-12-19 04:40:00,5.68141,5.68257,5.68131,5.68222,9000000.0
2006-12-19 04:41:00,5.68231,5.68286,5.68206,5.68286,10000000.0
2006-12-19 04:42:00,5.683,5.683,5.68203,5.68203,8000000.0
2006-12-19 04:43:00,5.68206,5.68365,5.68206,5.68365,18000000.0
2006-12-19 04:44:00,5.68356,5.68364,5.68186,5.68271,9000000.0
2006-12-19 04:45:00,5.68257,5.68341,5.68202,5.68202,9000000.0
2006-12-19 04:46:00,5.68228,5.6839,5.68228,5.68386,16000000.0
2006-12-19 04:47:00,5.68405,5.68465,5.68326,5.68455,12000000.0
2006-12-19 04:48:00,5.68454,5.68454,5.68349,5.68404,10000000.0
2006-12-19 04:49:00,5.6838,5.68418,5.6824,5.6824,16000000.0
2006-12-19 04:50:00,5.6825,5.68329,5.68195,5.68195,16000000.0
2006-12-19 04:51:00,5.68216,5.68384,5.68216,5.68273,20000000.0
2006-12-19 04:52:00,5.68255,5.68353,5.68255,5.68353,13000000.0
2006-12-19 04:53:00,5.68381,5.68381,5.68264,5.68264,11000000.0
2006-12-19 04:54:00,5.68327,5.6834,5.68171,5.68245,11000000.0
2006-12-19 04:55:00,5.68197,5.68283,5.68197,5.68228,12000000.0
2006-12-19 04:56:00,5.68267,5.68379,5.68259,5.6832,16000000.0
2006-12-19 04:57:00,5.68241,5.68336,5.68241,5.68336,7000000.0
2006-12-19 04:58:00,5.68307,5.684,5.68255,5.68345,13000000.0
2006-12-19 04:59:00,5.68258,5.68344,5.68227,5.68237,17000000.0
2006-12-19 05:00:00,5.68197,5.68307,5.68188,5.68307,10000000.0
2006-12-19 05:01:00,5.6833,5.68359,5.68256,5.68335,13000000.0
2006-12-19 05:02:00,5.68314,5.68403,5.68216,5.68325,18000000.0
2006-12-19 05:03:00,5.68309,5.68337,5.6824,5.6824,9000000.0
2006-12-19 05:04:00,5.68234,5.68346,5.68222,5.68246,12000000.0
2006-12-19 05:05:00,5.68278,5.68365,5.68245,5.68365,10000000.0
2006-12-19 05:06:00,5.68315,5.6833,5.68233,5.68248,20000000.0
2006-12-19 05:07:00,5.68227,5.68346,5.68225,5.68346,10000000.0
2006-12-19 05:08:00,5.68332,5.68332,5.68255,5.68268,17000000.0
2006-12-19 05:09:00,5.6837,5.68403,5.68272,5.6839,15000000.0
2006-12-19 05:10:00,5.68364,5.68422,5.68277,5.683,10000000.0
2006-12-19 05:11:00,5.68335,5.68435,5.68276,5.68352,16000000.0
2006-12-19 05:12:00,5.68394,5.68425,5.68286,5.68346,7000000.0
2006-12-19 05:13:00,5.6828,5.68389,5.68234,5.68262,12000000.0
2006-12-19 05:14:00,5.68369,5.6842,5.68299,5.68314,14000000.0
2006-12-19 05:15:00,5.68272,5.68282,5.68211,5.68211,16000000.0
2006-12-19 05:16:00,5.68216,5.68345,5.68216,5.68345,15000000.0
2006-12-19 05:17:00,5.68358,5.68372,5.68341,5.68351,10000000.0
2006-12-19 05:18:00,5.68347,5.68391,5.68343,5.68391,13000000.0
2006-12-19 05:19:00,5.68389,5.68413,5.68274,5.68333,13000000.0
2006-12-19 05:20:00,5.68302,5.68447,5.68235,5.68333,20000000.0
2006-12-19 05:21:00,5.68318,5.68405,5.68318,5.68319,9000000.0
2006-12-19 05:22:00,5.68335,5.68437,5.68307,5.68437,17000000.0
2006-12-19 05:23:00,5.68447,5.68452,5.68339,5.68382,14000000.0
2006-12-19 05:24:00,5.6836,5.68547,5.6836,5.6844,19000000.0
2006-12-19 05:25:00,5.68396,5.68522,5.68386,5.68522,13000000.0
2006-12-19 05:26:00,5.685,5.68547,5.68437,5.68541,13000000.0
2006-12-19 05:27:00,5.68571,5.68571,5.68458,5.6857,13000000.0
2006-12-19 05:28:00,5.68534,5.68596,5.68441,5.68499,10000000.0
2006-12-19 05:29:00,5.68572,5.68599,5.68442,5.68447,17000000.0
2006-12-19 05:30:00,5.68438,5.68529,5.68352,5.68363,21000000.0
2006-12-19 05:31:00,5.68345,5.68514,5.68345,5.68445,13000000.0
2006-12-19 05:32:00,5.68466,5.68503,5.68376,5.68392,16000000.0
2006-12-19 05:33:00,5.68377,5.68479,5.683,5.68383,13000000.0
2006-12-19 05:34:00,5.68389,5.68506,5.68389,5.68428,13000000.0
2006-12-19 05:35:00,5.68395,5.68562,5.68388,5.68436,14000000.0
2006-12-19 05:36:00,5.68594,5.68634,5.68508,5.68564,18000000.0
2006-12-19 05:37:00,5.68548,5.68625,5.68502,5.68517,12000000.0
2006-12-19 05:38:00,5.68558,5.68862,5.68558,5.68862,13000000.0
2006-12-19 05:39:00,5.68786,5.68899,5.68727,5.68874,21000000.0
2006-12-19 05:40:00,5.6888,5.68899,5.68791,5.68868,14000000.0
2006-12-19 05:41:00,5.68854,5.68956,5.68853,5.68956,13000000.0
2006-12-19 05:42:00,5.6882,5.6884,5.68765,5.68765,8000000.0
2006-12-19 05:43:00,5.68849,5.68855,5.68698,5.68805,13000000.0
2006-12-19 05:44:00,5.68867,5.68884,5.68752,5.68825,13000000.0
2006-12-19 05:45:00,5.68833,5.68936,5.68727,5.68727,24000000.0
2006-12-19 05:46:00,5.6879,5.6887,5.68742,5.68806,14000000.0
2006-12-19 05:47:00,5.68888,5.68902,5.68738,5.68793,11000000.0
2006-12-19 05:48:00,5.68803,5.68818,5.6871,5.68735,18000000.0
2006-12-19 05:49:00,5.68739,5.68768,5.68592,5.68592,10000000.0
2006-12-19 05:50:00,5.68619,5.68801,5.68619,5.68721,10000000.0
2006-12-19 05:51:00,5.68664,5.6881,5.68664,5.68697,11000000.0
2006-12-19 05:52:00,5.68722,5.68807,5.6869,5.68799,19000000.0
2006-12-19 05:53:00,5.68716,5.68817,5.6869,5.68733,15000000.0
2006-12-19 05:54:00,5.68749,5.68806,5.68734,5.68734,7000000.0
2006-12-19 05:55:00,5.68756,5.68799,5.68716,5.68722,12000000.0
2006-12-19 05:56:00,5.68727,5.68814,5.68651,5.68715,16000000.0
2006-12-19 05:57:00,5.6866,5.68707,5.68603,5.68626,11000000.0
2006-12-19 05:58:00,5.68632,5.68707,5.6857,5.68596,22000000.0
2006-12-19 05:59:00,5.68567,5.68679,5.68567,5.6867,9000000.0
2006-12-19 06:00:00,5.68678,5.68714,5.68618,5.68628,17000000.0
2006-12-19 06:01:00,5.686,5.6869,5.68521,5.68668,18000000.0
2006-12-19 06:02:00,5.68668,5.68704,5.68527,5.68672,18000000.0
2006-12-19 06:03:00,5.68606,5.68697,5.68529,5.68601,16000000.0
2006-12-19 06:04:00,5.68663,5.68665,5.68523,5.68544,8000000.0
2006-12-19 06:05:00,5.68569,5.68664,5.68569,5.68585,10000000.0
2006-12-19 06:06:00,5.68648,5.68734,5.68549,5.68577,27000000.0
2006-12-19 06:07:00,5.6867,5.68799,5.68653,5.68705,17000000.0
2006-12-19 06:08:00,5.68707,5.68708,5.68619,5.68647,14000000.0
2006-12-19 06:09:00,5.68605,5.68714,5.68582,5.68623,13000000.0
2006-12-19 06:10:00,5.68624,5.6869,5.68594,5.68667,14000000.0
2006-12-19 06:11:00,5.68594,5.68672,5.68561,5.68621,16000000.0
2006-12-19 06:12:00,5.68644,5.68678,5.68536,5.68545,17000000.0
2006-12-19 06:13:00,5.68581,5.68708,5.68561,5.68654,14000000.0
2006-12-19 06:14:00,5.68634,5.6865,5.68547,5.68568,12000000.0
2006-12-19 06:15:00,5.68554,5.68703,5.68554,5.68594,13000000.0
2006-12-19 06:16:00,5.68549,5.68655,5.6854,5.68541,14000000.0
2006-12-19 06:17:00,5.68512,5.68733,5.68512,5.68647,11000000.0
2006-12-19 06:18:00,5.68637,5.68637,5.68527,5.68583,12000000.0
2006-12-19 06:19:00,5.68636,5.68723,5.68567,5.68648,19000000.0
2006-12-19 06:20:00,5.68626,5.68698,5.68599,5.6863,11000000.0
2006-12-19 06:21:00,5.68568,5.68755,5.68568,5.68755,9000000.0
2006-12-19 06:22:00,5.68689,5.68759,5.68612,5.68612,22000000.0
2006-12-19 06:23:00,5.68622,5.68726,5.68622,5.68636,18000000.0
2006-12-19 06:24:00,5.68657,5.68769,5.68646,5.68706,8000000.0
2006-12-19 06:25:00,5.68662,5.6878,5.68662,5.68702,9000000.0
2006-12-19 06:26:00,5.68653,5.68793,5.68653,5.68668,13000000.0
2006-12-19 06:27:00,5.68651,5.68881,5.68632,5.6878,15000000.0
2006-12-19 06:28:00,5.68747,5.68929,5.68747,5.68795,18000000.0
2006-12-19 06:29:00,5.68739,5.68905,5.68702,5.68702,16000000.0
2006-12-19 06:30:00,5.68786,5.68841,5.68724,5.68724,10000000.0
2006-12-19 06:31:00,5.68691,5.68803,5.68644,5.68644,13000000.0
2006-12-19 06:32:00,5.68714,5.68798,5.68693,5.68707,10000000.0
2006-12-19 06:33:00,5.68713,5.68718,5.68664,5.68703,10000000.0
2006-12-19 06:34:00,5.68717,5.68799,5.68663,5.68727,15000000.0
2006-12-19 06:35:00,5.68674,5.6872,5.68664,5.68714,13000000.0
2006-12-19 06:36:00,5.68713,5.68839,5.68696,5.68728,23000000.0
2006-12-19 06:37:00,5.68693,5.68697,5.68641,5.68675,11000000.0
2006-12-19 06:38:00,5.68761,5.68865,5.68687,5.68717,17000000.0
2006-12-19 06:39:00,5.68677,5.68811,5.68659,5.68808,8000000.0
2006-12-19 06:40:00,5.68776,5.68843,5.68669,5.68701,15000000.0
2006-12-19 06:41:00,5.6871,5.68734,5.68678,5.68725,15000000.0
2006-12-19 06:42:00,5.68752,5.68752,5.68727,5.68738,16000000.0
2006-12-19 06:43:00,5.68734,5.68753,5.68714,5.68714,12000000.0
2006-12-19 06:44:00,5.68768,5.68926,5.68763,5.68765,13000000.0
2006-12-19 06:45:00,5.68804,5.6894,5.68787,5.68851,14000000.0
2006-12-19 06:46:00,5.68932,5.68966,5.68829,5.6893,12000000.0
2006-12-19 06:47:00,5.68973,5.69007,5.68909,5.68929,11000000.0
2006-12-19 06:48:00,5.68952,5.68998,5.68827,5.68935,15000000.0
2006-12-19 06:49:00,5.68881,5.68911,5.68823,5.68831,17000000.0
2006-12-19 06:50:00,5.68876,5.69005,5.68834,5.68912,13000000.0
2006-12-19 06:51:00,5.68878,5.68925,5.68817,5.68817,8000000.0
2006-12-19 06:52:00,5.68802,5.68893,5.68756,5.68756,14000000.0
2006-12-19 06:53:00,5.68799,5.6883,5.68644,5.68715,13000000.0
2006-12-19 06:54:00,5.68714,5.68799,5.68714,5.68799,8000000.0
2006-12-19 06:55:00,5.68816,5.6886,5.68727,5.68727,10000000.0
2006-12-19 06:56:00,5.68695,5.68863,5.68695,5.68829,11000000.0
2006-12-19 06:57:00,5.68767,5.68895,5.68745,5.68832,17000000.0
2006-12-19 06:58:00,5.68814,5.6882,5.68783,5.68812,12000000.0
2006-12-19 06:59:00,5.68812,5.68832,5.68803,5.68826,14000000.0
2006-12-19 07:00:00,5.68808,5.68857,5.68749,5.68754,11000000.0
2006-12-19 07:01:00,5.68784,5.68856,5.68741,5.68848,10000000.0
2006-12-19 07:02:00,5.68825,5.68889,5.68736,5.68752,14000000.0
2006-12-19 07:03:00,5.68785,5.68848,5.68785,5.68843,7000000.0
2006-12-19 07:04:00,5.68839,5.68839,5.6876,5.6879,16000000.0
2006-12-19 07:05:00,5.68836,5.68913,5.68816,5.68849,15000000.0
2006-12-19 07:06:00,5.68803,5.68818,5.68793,5.68802,16000000.0
2006-12-19 07:07:00,5.68928,5.68945,5.68832,5.68832,12000000.0
2006-12-19 07:08:00,5.68835,5.68977,5.68835,5.68977,8000000.0
2006-12-19 07:09:00,5.68943,5.68943,5.68749,5.68749,8000000.0
2006-12-19 07:10:00,5.68838,5.68907,5.68756,5.6877,16000000.0
2006-12-19 07:11:00,5.68795,5.68934,5.68773,5.6885,17000000.0
2006-12-19 07:12:00,5.68794,5.68926,5.68756,5.68831,20000000.0
2006-12-19 07:13:00,5.68788,5.6886,5.68761,5.68815,18000000.0
2006-12-19 07:14:00,5.68756,5.68897,5.6874,5.68897,11000000.0
2006-12-19 07:15:00,5.68855,5.68928,5.68761,5.68927,18000000.0
2006-12-19 07:16:00,5.68905,5.6898,5.68834,5.68914,18000000.0
2006-12-19 07:17:00,5.68847,5.68928,5.68786,5.68811,12000000.0
2006-12-19 07:18:00,5.68835,5.69011,5.68835,5.68938,18000000.0
2006-12-19 07:19:00,5.68817,5.6895,5.68813,5.68882,14000000.0
2006-12-19 07:20:00,5.68873,5.69013,5.68866,5.69013,18000000.0
2006-12-19 07:21:00,5.68891,5.69012,5.68829,5.68898,13000000.0
2006-12-19 07:22:00,5.68878,5.69014,5.68841,5.6892,14000000.0
2006-12-19 07:23:00,5.69009,5.69058,5.6887,5.68998,15000000.0
2006-12-19 07:24:00,5.68936,5.69048,5.68856,5.68889,16000000.0
2006-12-19 07:25:00,5.68927,5.68944,5.68915,5.68915,15000000.0
2006-12-19 07:26:00,5.69041,5.69041,5.68826,5.68877,13000000.0
2006-12-19 07:27:00,5.68832,5.68835,5.68765,5.68781,12000000.0
2006-12-19 07:28:00,5.68769,5.68784,5.68759,5.68759,22000000.0
2006-12-19 07:29:00,5.68752,5.68939,5.68752,5.6881,16000000.0
2006-12-19 07:30:00,5.68806,5.68941,5.68801,5.68879,14000000.0
2006-12-19 07:31:00,5.6889,5.68979,5.68836,5.68836,13000000.0
2006-12-19 07:32:00,5.68785,5.68785,5.68764,5.6878,9000000.0
2006-12-19 07:33:00,5.68762,5.68942,5.68762,5.68942,7000000.0
2006-12-19 07:34:00,5.68847,5.69005,5.68806,5.68806,18000000.0
2006-12-19 07:35:00,5.68817,5.68952,5.68817,5.6889,9000000.0
2006-12-19 07:36:00,5.689,5.69021,5.68869,5.68902,13000000.0
2006-12-19 07:37:00,5.68899,5.68973,5.68885,5.68927,11000000.0
2006-12-19 07:38:00,5.68969,5.69015,5.6892,5.68951,11000000.0
2006-12-19 07:39:00,5.68939,5.69023,5.68884,5.68953,19000000.0
2006-12-19 07:40:00,5.68925,5.69013,5.68878,5.68878,11000000.0
2006-12-19 07:41:00,5.6891,5.68978,5.6891,5.68977,7000000.0
2006-12-19 07:42:00,5.69008,5.6902,5.68918,5.6902,13000000.0
2006-12-19 07:43:00,5.68948,5.69005,5.68867,5.68867,14000000.0
2006-12-19 07:44:00,5.689,5.68957,5.68896,5.68896,10000000.0
2006-12-19 07:45:00,5.68935,5.68965,5.68904,5.68926,8000000.0
2006-12-19 07:46:00,5.68941,5.69028,5.68941,5.6902,13000000.0
2006-12-19 07:47:00,5.68894,5.68986,5.68894,5.68904,15000000.0
2006-12-19 07:48:00,5.68908,5.69031,5.68908,5.69009,13000000.0
2006-12-19 07:49:00,5.69043,5.69043,5.68908,5.68991,10000000.0
2006-12-19 07:50:00,5.6899,5.6903,5.68827,5.68924,17000000.0
2006-12-19 07:51:00,5.68954,5.69048,5.68929,5.68929,16000000.0
2006-12-19 07:52:00,5.68952,5.69035,5.68907,5.68992,13000000.0
2006-12-19 07:53:00,5.68989,5.69082,5.68972,5.69016,10000000.0
2006-12-19 07:54:00,5.68994,5.69038,5.68958,5.68964,11000000.0
2006-12-19 07:55:00,5.6894,5.69044,5.68882,5.68969,12000000.0
2006-12-19 07:56:00,5.6901,5.69042,5.68863,5.69017,13000000.0
2006-12-19 07:57:00,5.68981,5.69031,5.68937,5.69009,8000000.0
2006-12-19 07:58:00,5.69046,5.69062,5.68907,5.69036,14000000.0
2006-12-19 07:59:00,5.69097,5.69097,5.68953,5.68976,15000000.0
2006-12-19 08:00:00,5.68989,5.69051,5.68906,5.68906,10000000.0
2006-12-19 08:01:00,5.69029,5.69127,5.68926,5.6908,13000000.0
2006-12-19 08:02:00,5.68909,5.69024,5.68909,5.68961,14000000.0
2006-12-19 08:03:00,5.68921,5.69021,5.689,5.69021,12000000.0
2006-12-19 08:04:00,5.68971,5.6898,5.68831,5.68979,16000000.0
2006-12-19 08:05:00,5.68905,5.68961,5.68844,5.68902,14000000.0
2006-12-19 08:06:00,5.68914,5.69037,5.68914,5.68996,19000000.0
2006-12-19 08:07:00,5.68989,5.69006,5.68922,5.68931,19000000.0
2006-12-19 08:08:00,5.68849,5.68944,5.68849,5.68929,11000000.0
2006-12-19 08:09:00,5.68822,5.68953,5.68804,5.68898,10000000.0
2006-12-19 08:10:00,5.68912,5.68949,5.68743,5.6886,16000000.0
2006-12-19 08:11:00,5.6886,5.68865,5.68696,5.687,9000000.0
2006-12-19 08:12:00,5.68904,5.68904,5.68698,5.68831,10000000.0
2006-12-19 08:13:00,5.68709,5.68834,5.68709,5.68834,11000000.0
2006-12-19 08:14:00,5.68672,5.68861,5.68619,5.68619,12000000.0
2006-12-19 08:15:00,5.6865,5.68707,5.68557,5.68577,15000000.0
2006-12-19 08:16:00,5.68597,5.68769,5.68554,5.68769,14000000.0
2006-12-19 08:17:00,5.68658,5.68697,5.68554,5.68649,10000000.0
2006-12-19 08:18:00,5.68607,5.68684,5.68541,5.68684,9000000.0
2006-12-19 08:19:00,5.68549,5.68634,5.68536,5.68543,11000000.0
2006-12-19 08:20:00,5.68676,5.68676,5.68499,5.68526,11000000.0
2006-12-19 08:21:00,5.68561,5.68655,5.6853,5.6856,20000000.0
2006-12-19 08:22:00,5.68509,5.68588,5.68461,5.68575,8000000.0
2006-12-19 08:23:00,5.68536,5.68605,5.68474,5.68511,12000000.0
2006-12-19 08:24:00,5.68536,5.68566,5.68459,5.68566,13000000.0
2006-12-19 08:25:00,5.68581,5.68627,5.68423,5.68627,12000000.0
2006-12-19 08:26:00,5.68532,5.68623,5.68434,5.6853,13000000.0
2006-12-19 08:27:00,5.68551,5.68623,5.68539,5.68539,11000000.0
2006-12-19 08:28:00,5.68536,5.68614,5.68528,5.68528,8000000.0
2006-12-19 08:29:00,5.68638,5.6865,5.68584,5.6865,12000000.0
2006-12-19 08:30:00,5.68685,5.68697,5.68498,5.68628,11000000.0
2006-12-19 08:31:00,5.68721,5.68746,5.68584,5.68639,10000000.0
2006-12-19 08:32:00,5.68639,5.68772,5.68639,5.68758,13000000.0
2006-12-19 08:33:00,5.68826,5.68976,5.68817,5.68971,11000000.0
2006-12-19 08:34:00,5.68909,5.68983,5.68824,5.68918,17000000.0
2006-12-19 08:35:00,5.68961,5.68977,5.68796,5.68805,11000000.0
2006-12-19 08:36:00,5.68808,5.68897,5.68808,5.68818,10000000.0
2006-12-19 08:37:00,5.6889,5.68894,5.68781,5.68787,9000000.0
2006-12-19 08:38:00,5.68752,5.68837,5.68706,5.68792,18000000.0
2006-12-19 08:39:00,5.68878,5.68878,5.68658,5.68658,8000000.0
2006-12-19 08:40:00,5.68715,5.68827,5.68715,5.68791,7000000.0
2006-12-19 08:41:00,5.68796,5.68922,5.68767,5.68828,16000000.0
2006-12-19 08:42:00,5.6878,5.6879,5.68763,5.6878,14000000.0
2006-12-19 08:43:00,5.68789,5.68866,5.68706,5.68777,12000000.0
2006-12-19 08:44:00,5.689,5.69005,5.68698,5.68698,9000000.0
2006-12-19 08:45:00,5.68719,5.68756,5.68661,5.68678,18000000.0
2006-12-19 08:46:00,5.68747,5.68747,5.68583,5.68659,14000000.0
2006-12-19 08:47:00,5.68744,5.68824,5.68655,5.68739,18000000.0
2006-12-19 08:48:00,5.68705,5.68708,5.6847,5.6847,12000000.0
2006-12-19 08:49:00,5.68585,5.68642,5.68469,5.68594,14000000.0
2006-12-19 08:50:00,5.6864,5.68645,5.68454,5.68454,16000000.0
2006-12-19 08:51:00,5.68504,5.68604,5.68479,5.68546,21000000.0
2006-12-19 08:52:00,5.68517,5.68618,5.68517,5.686,20000000.0
2006-12-19 08:53:00,5.6863,5.68683,5.68489,5.68489,7000000.0
2006-12-19 08:54:00,5.68479,5.68684,5.68479,5.68625,17000000.0
2006-12-19 08:55:00,5.68633,5.68657,5.68622,5.68657,12000000.0
2006-12-19 08:56:00,5.68682,5.68728,5.68525,5.68695,17000000.0
2006-12-19 08:57:00,5.68496,5.68627,5.68475,5.68626,16000000.0
2006-12-19 08:58:00,5.68577,5.68607,5.68462,5.68513,12000000.0
2006-12-19 08:59:00,5.6849,5.68569,5.68437,5.68437,13000000.0
2006-12-19 09:00:00,5.68417,5.68521,5.68401,5.68433,17000000.0
2006-12-19 09:01:00,5.68381,5.68497,5.68379,5.68466,13000000.0
2006-12-19 09:02:00,5.68476,5.68594,5.68425,5.68514,8000000.0
2006-12-19 09:03:00,5.6846,5.68482,5.68355,5.68441,16000000.0
2006-12-19 09:04:00,5.68368,5.68538,5.68368,5.68538,8000000.0
2006-12-19 09:05:00,5.68538,5.68571,5.6841,5.68571,11000000.0
2006-12-19 09:06:00,5.68556,5.68559,5.68421,5.68462,10000000.0
2006-12-19 09:07:00,5.68524,5.68548,5.68442,5.68463,10000000.0
2006-12-19 09:08:00,5.68473,5.68591,5.68438,5.68542,19000000.0
2006-12-19 09:09:00,5.68562,5.68637,5.68562,5.68604,16000000.0
2006-12-19 09:10:00,5.686,5.68603,5.68394,5.68426,8000000.0
2006-12-19 09:11:00,5.68473,5.68487,5.68465,5.68465,11000000.0
2006-12-19 09:12:00,5.6846,5.68496,5.6846,5.68476,16000000.0
2006-12-19 09:13:00,5.68486,5.68586,5.68416,5.68576,15000000.0
2006-12-19 09:14:00,5.6856,5.6856,5.68465,5.68502,17000000.0
2006-12-19 09:15:00,5.68525,5.68525,5.68372,5.68493,12000000.0
2006-12-19 09:16:00,5.68489,5.68733,5.68489,5.68631,14000000.0
2006-12-19 09:17:00,5.68558,5.6872,5.68531,5.68683,14000000.0
2006-12-19 09:18:00,5.68659,5.68713,5.68531,5.68713,18000000.0
2006-12-19 09:19:00,5.68607,5.687,5.68558,5.68647,14000000.0
2006-12-19 09:20:00,5.68518,5.68653,5.68505,5.68602,18000000.0
2006-12-19 09:21:00,5.68558,5.68578,5.68399,5.68578,17000000.0
2006-12-19 09:22:00,5.68553,5.68598,5.68454,5.68575,13000000.0
2006-12-19 09:23:00,5.68588,5.68613,5.68464,5.68599,12000000.0
2006-12-19 09:24:00,5.68603,5.68606,5.6845,5.68555,14000000.0
2006-12-19 09:25:00,5.6854,5.68627,5.68536,5.68627,9000000.0
2006-12-19 09:26:00,5.68601,5.68601,5.68413,5.68535,13000000.0
2006-12-19 09:27:00,5.68528,5.68579,5.68425,5.68505,13000000.0
2006-12-19 09:28:00,5.6845,5.68528,5.68362,5.68417,19000000.0
2006-12-19 09:29:00,5.6844,5.68507,5.68357,5.68424,14000000.0
2006-12-19 09:30:00,5.68379,5.68493,5.68319,5.68493,15000000.0
2006-12-19 09:31:00,5.68454,5.68532,5.68352,5.68497,11000000.0
2006-12-19 09:32:00,5.68394,5.68516,5.68375,5.68452,16000000.0
2006-12-19 09:33:00,5.6844,5.68463,5.68307,5.68384,9000000.0
2006-12-19 09:34:00,5.68388,5.684,5.68227,5.68255,18000000.0
2006-12-19 09:35:00,5.6825,5.68339,5.68097,5.68339,14000000.0
2006-12-19 09:36:00,5.6824,5.6824,5.68007,5.68174,16000000.0
2006-12-19 09:37:00,5.68034,5.68086,5.67967,5.67983,20000000.0
2006-12-19 09:38:00,5.67942,5.68067,5.67877,5.67929,19000000.0
2006-12-19 09:39:00,5.67983,5.68074,5.67937,5.68022,16000000.0
2006-12-19 09:40:00,5.67905,5.68009,5.67867,5.68001,12000000.0
2006-12-19 09:41:00,5.67968,5.67969,5.67806,5.6794,18000000.0
2006-12-19 09:42:00,5.67948,5.67975,5.67853,5.67899,16000000.0
2006-12-19 09:43:00,5.68038,5.68105,5.67953,5.68017,15000000.0
2006-12-19 09:44:00,5.68095,5.68095,5.67967,5.68028,13000000.0
2006-12-19 09:45:00,5.68103,5.68103,5.67963,5.68073,13000000.0
2006-12-19 09:46:00,5.68152,5.68195,5.67987,5.68195,17000000.0
2006-12-19 09:47:00,5.68177,5.68177,5.67992,5.68151,13000000.0
2006-12-19 09:48:00,5.68176,5.68176,5.6803,5.68142,16000000.0
2006-12-19 09:49:00,5.68142,5.68142,5.67996,5.68109,17000000.0
2006-12-19 09:50:00,5.6803,5.68032,5.67844,5.6788,12000000.0
2006-12-19 09:51:00,5.67784,5.67896,5.6771,5.6781,16000000.0
2006-12-19 09:52:00,5.67939,5.67939,5.67726,5.67852,16000000.0
2006-12-19 09:53:00,5.67798,5.67798,5.67659,5.67663,15000000.0
2006-12-19 09:54:00,5.67639,5.67669,5.67499,5.67499,15000000.0
2006-12-19 09:55:00,5.6762,5.67719,5.67613,5.67709,15000000.0
2006-12-19 09:56:00,5.67686,5.67721,5.67545,5.67711,17000000.0
2006-12-19 09:57:00,5.67658,5.67658,5.67473,5.67533,12000000.0
2006-12-19 09:58:00,5.67472,5.67516,5.67291,5.67397,14000000.0
2006-12-19 09:59:00,5.67411,5.67491,5.67374,5.67491,10000000.0
2006-12-19 10:00:00,5.67469,5.6747,5.67389,5.67467,11000000.0
2006-12-19 10:01:00,5.67559,5.67691,5.67507,5.67691,24000000.0
2006-12-19 10:02:00,5.67681,5.67681,5.67427,5.67559,14000000.0
2006-12-19 10:03:00,5.67624,5.67698,5.67521,5.67611,16000000.0
2006-12-19 10:04:00,5.67565,5.67644,5.67514,5.67622,10000000.0
2006-12-19 10:05:00,5.6757,5.6757,5.6723,5.67317,10000000.0
2006-12-19 10:06:00,5.67267,5.67343,5.67234,5.67343,9000000.0
2006-12-19 10:07:00,5.67306,5.67349,5.67226,5.67305,11000000.0
2006-12-19 10:08:00,5.67271,5.67271,5.66893,5.66908,9000000.0
2006-12-19 10:09:00,5.66996,5.66996,5.66742,5.6696,11000000.0
2006-12-19 10:10:00,5.66831,5.66953,5.66756,5.66769,15000000.0
2006-12-19 10:11:00,5.66885,5.66906,5.6664,5.66811,16000000.0
2006-12-19 10:12:00,5.66831,5.66848,5.66677,5.66848,19000000.0
2006-12-19 10:13:00,5.6683,5.67052,5.66824,5.67034,9000000.0
2006-12-19 10:14:00,5.67036,5.67046,5.66921,5.67038,11000000.0
2006-12-19 10:15:00,5.67075,5.67088,5.66991,5.66995,8000000.0
2006-12-19 10:16:00,5.66939,5.66949,5.66834,5.66949,17000000.0
2006-12-19 10:17:00,5.66982,5.66996,5.66784,5.66923,16000000.0
2006-12-19 10:18:00,5.66949,5.67056,5.66864,5.66991,16000000.0
2006-12-19 10:19:00,5.66912,5.66962,5.66772,5.66957,17000000.0
2006-12-19 10:20:00,5.66855,5.67028,5.66855,5.67026,16000000.0
2006-12-19 10:21:00,5.67089,5.67091,5.66962,5.67061,7000000.0
2006-12-19 10:22:00,5.66955,5.67123,5.66955,5.67055,10000000.0
2006-12-19 10:23:00,5.67148,5.6717,5.6696,5.6696,14000000.0
2006-12-19 10:24:00,5.66857,5.67046,5.66857,5.6698,13000000.0
2006-12-19 10:25:00,5.67082,5.67238,5.67063,5.67093,12000000.0
2006-12-19 10:26:00,5.6708,5.67115,5.66939,5.67005,11000000.0
2006-12-19 10:27:00,5.66956,5.67076,5.66927,5.67075,13000000.0
2006-12-19 10:28:00,5.67002,5.6704,5.66861,5.67,13000000.0
2006-12-19 10:29:00,5.66991,5.67086,5.66962,5.6705,11000000.0
2006-12-19 10:30:00,5.67088,5.67088,5.66884,5.6701,9000000.0
2006-12-19 10:31:00,5.66996,5.67069,5.6687,5.66961,16000000.0
2006-12-19 10:32:00,5.66902,5.66943,5.668,5.66896,9000000.0
2006-12-19 10:33:00,5.66914,5.66981,5.66858,5.66931,12000000.0
2006-12-19 10:34:00,5.66991,5.67043,5.66922,5.66995,11000000.0
2006-12-19 10:35:00,5.66959,5.66969,5.66818,5.66969,17000000.0
2006-12-19 10:36:00,5.66852,5.66986,5.66841,5.66887,10000000.0
2006-12-19 10:37:00,5.66846,5.66872,5.66727,5.66747,15000000.0
2006-12-19 10:38:00,5.66891,5.67036,5.66793,5.67036,17000000.0
2006-12-19 10:39:00,5.67006,5.67095,5.66879,5.66979,13000000.0
2006-12-19 10:40:00,5.6695,5.6706,5.66868,5.6706,10000000.0
2006-12-19 10:41:00,5.67096,5.6714,5.6696,5.67069,15000000.0
2006-12-19 10:42:00,5.67128,5.6713,5.66979,5.67033,12000000.0
2006-12-19 10:43:00,5.67196,5.67206,5.67054,5.67166,13000000.0
2006-12-19 10:44:00,5.67096,5.67185,5.67003,5.67173,12000000.0
2006-12-19 10:45:00,5.67082,5.6709,5.66956,5.66995,13000000.0
2006-12-19 10:46:00,5.67106,5.67146,5.66966,5.67053,13000000.0
2006-12-19 10:47:00,5.67033,5.67063,5.66937,5.66982,7000000.0
2006-12-19 10:48:00,5.66867,5.66986,5.66818,5.66888,12000000.0
2006-12-19 10:49:00,5.66702,5.66902,5.66702,5.6689,10000000.0
2006-12-19 10:50:00,5.66888,5.669,5.66695,5.6679,14000000.0
2006-12-19 10:51:00,5.66769,5.66772,5.66626,5.66626,11000000.0
2006-12-19 10:52:00,5.66639,5.66755,5.66555,5.66659,20000000.0
2006-12-19 10:53:00,5.66637,5.66659,5.6647,5.6655,9000000.0
2006-12-19 10:54:00,5.66541,5.66582,5.66388,5.66468,18000000.0
2006-12-19 10:55:00,5.66539,5.66552,5.6643,5.6647,10000000.0
2006-12-19 10:56:00,5.66465,5.6649,5.66365,5.66409,11000000.0
2006-12-19 10:57:00,5.66408,5.66464,5.66303,5.66438,8000000.0
2006-12-19 10:58:00,5.66465,5.66483,5.66309,5.66399,10000000.0
2006-12-19 10:59:00,5.66326,5.66439,5.66281,5.66387,10000000.0
2006-12-19 11:00:00,5.66313,5.66347,5.6583,5.65838,15000000.0
2006-12-19 11:01:00,5.65808,5.65833,5.65498,5.65678,12000000.0
2006-12-19 11:02:00,5.65537,5.65632,5.65474,5.65571,8000000.0
2006-12-19 11:03:00,5.65634,5.657,5.65519,5.65618,11000000.0
2006-12-19 11:04:00,5.65645,5.65705,5.65575,5.65704,15000000.0
2006-12-19 11:05:00,5.65643,5.65712,5.65514,5.65525,17000000.0
2006-12-19 11:06:00,5.65596,5.65614,5.65428,5.65614,12000000.0
2006-12-19 11:07:00,5.65659,5.65687,5.65524,5.65608,11000000.0
2006-12-19 11:08:00,5.65598,5.65721,5.65493,5.65647,22000000.0
2006-12-19 11:09:00,5.65716,5.65749,5.65589,5.65645,9000000.0
2006-12-19 11:10:00,5.65618,5.65731,5.65509,5.65611,16000000.0
2006-12-19 11:11:00,5.65587,5.65653,5.65483,5.65568,7000000.0
2006-12-19 11:12:00,5.65523,5.65523,5.65301,5.65469,15000000.0
2006-12-19 11:13:00,5.65439,5.65472,5.65309,5.65464,11000000.0
2006-12-19 11:14:00,5.65403,5.65403,5.65073,5.65206,18000000.0
2006-12-19 11:15:00,5.65141,5.65235,5.65069,5.65235,11000000.0
2006-12-19 11:16:00,5.65326,5.65367,5.65203,5.65317,13000000.0
2006-12-19 11:17:00,5.6529,5.65307,5.65106,5.65168,13000000.0
2006-12-19 11:18:00,5.65269,5.65335,5.65189,5.65335,9000000.0
2006-12-19 11:19:00,5.65316,5.65325,5.65147,5.65282,17000000.0
2006-12-19 11:20:00,5.65239,5.65307,5.65155,5.65307,14000000.0
2006-12-19 11:21:00,5.65378,5.65587,5.6526,5.65551,14000000.0
2006-12-19 11:22:00,5.65591,5.65658,5.65447,5.65515,22000000.0
2006-12-19 11:23:00,5.65468,5.65559,5.65438,5.65489,8000000.0
2006-12-19 11:24:00,5.65366,5.65575,5.65364,5.65532,18000000.0
2006-12-19 11:25:00,5.65451,5.65613,5.65415,5.65613,9000000.0
2006-12-19 11:26:00,5.65593,5.65676,5.65462,5.65462,15000000.0
2006-12-19 11:27:00,5.65428,5.65655,5.65428,5.65647,10000000.0
2006-12-19 11:28:00,5.65553,5.65591,5.65427,5.65427,13000000.0
2006-12-19 11:29:00,5.65504,5.65513,5.65363,5.65431,17000000.0
2006-12-19 11:30:00,5.65458,5.65458,5.6527,5.6542,13000000.0
2006-12-19 11:31:00,5.65411,5.65456,5.6531,5.65445,12000000.0
2006-12-19 11:32:00,5.6538,5.65444,5.65262,5.65326,20000000.0
2006-12-19 11:33:00,5.65379,5.65424,5.65255,5.65325,16000000.0
2006-12-19 11:34:00,5.65346,5.65371,5.65159,5.65282,13000000.0
2006-12-19 11:35:00,5.65429,5.65483,5.6531,5.65315,14000000.0
2006-12-19 11:36:00,5.65354,5.65379,5.65233,5.65233,11000000.0
2006-12-19 11:37:00,5.65269,5.65342,5.65219,5.65316,16000000.0
2006-12-19 11:38:00,5.65381,5.65414,5.65218,5.65246,8000000.0
2006-12-19 11:39:00,5.65357,5.65445,5.65305,5.65414,11000000.0
2006-12-19 11:40:00,5.65502,5.6558,5.654,5.654,12000000.0
2006-12-19 11:41:00,5.65379,5.65549,5.65379,5.65523,10000000.0
2006-12-19 11:42:00,5.65621,5.65621,5.65475,5.65506,10000000.0
2006-12-19 11:43:00,5.65547,5.65603,5.65464,5.6559,17000000.0
2006-12-19 11:44:00,5.65677,5.65686,5.65539,5.65646,15000000.0
2006-12-19 11:45:00,5.65704,5.65729,5.65582,5.65729,16000000.0
2006-12-19 11:46:00,5.65702,5.6575,5.65641,5.65732,7000000.0
2006-12-19 11:47:00,5.65767,5.65825,5.65666,5.65793,16000000.0
2006-12-19 11:48:00,5.65718,5.65806,5.65609,5.65806,13000000.0
2006-12-19 11:49:00,5.65857,5.65862,5.65746,5.65821,10000000.0
2006-12-19 11:50:00,5.65814,5.65848,5.65671,5.65802,12000000.0
2006-12-19 11:51:00,5.65819,5.65869,5.657,5.65795,14000000.0
2006-12-19 11:52:00,5.65894,5.65894,5.6578,5.65808,18000000.0
2006-12-19 11:53:00,5.65866,5.65902,5.6575,5.65807,16000000.0
2006-12-19 11:54:00,5.6574,5.65826,5.65734,5.65773,8000000.0
2006-12-19 11:55:00,5.65725,5.65756,5.65725,5.65748,8000000.0
2006-12-19 11:56:00,5.65703,5.65844,5.6565,5.65844,8000000.0
2006-12-19 11:57:00,5.65832,5.65843,5.65658,5.65665,11000000.0
2006-12-19 11:58:00,5.65762,5.65768,5.65605,5.65697,14000000.0
2006-12-19 11:59:00,5.65717,5.65735,5.65579,5.65735,11000000.0
2006-12-19 12:00:00,5.65787,5.65813,5.65662,5.65783,15000000.0
2006-12-19 12:01:00,5.65754,5.6576,5.65651,5.6573,13000000.0
2006-12-19 12:02:00,5.65744,5.65785,5.65663,5.65785,15000000.0
2006-12-19 12:03:00,5.65799,5.65865,5.65741,5.65826,11000000.0
2006-12-19 12:04:00,5.65727,5.65765,5.65578,5.65629,9000000.0
2006-12-19 12:05:00,5.65642,5.65675,5.6554,5.65597,9000000.0
2006-12-19 12:06:00,5.65502,5.65642,5.65485,5.65586,15000000.0
2006-12-19 12:07:00,5.65694,5.65776,5.6563,5.65695,11000000.0
2006-12-19 12:08:00,5.65677,5.65677,5.65526,5.65602,8000000.0
2006-12-19 12:09:00,5.656,5.65697,5.65546,5.65697,18000000.0
2006-12-19 12:10:00,5.65629,5.65777,5.65578,5.65583,14000000.0
2006-12-19 12:11:00,5.65636,5.65724,5.65604,5.65713,9000000.0
2006-12-19 12:12:00,5.65632,5.65827,5.65632,5.65827,18000000.0
2006-12-19 12:13:00,5.65722,5.65841,5.65684,5.65755,12000000.0
2006-12-19 12:14:00,5.65819,5.65832,5.6568,5.65794,10000000.0
2006-12-19 12:15:00,5.65715,5.65747,5.65616,5.65696,8000000.0
2006-12-19 12:16:00,5.65704,5.65788,5.65606,5.6572,14000000.0
2006-12-19 12:17:00,5.65772,5.65869,5.65689,5.65831,13000000.0
2006-12-19 12:18:00,5.65818,5.6587,5.65715,5.65849,10000000.0
2006-12-19 12:19:00,5.65782,5.65813,5.65643,5.65644,11000000.0
2006-12-19 12:20:00,5.65563,5.65734,5.65516,5.6554,8000000.0
2006-12-19 12:21:00,5.65528,5.65658,5.65505,5.65603,20000000.0
2006-12-19 12:22:00,5.65642,5.65646,5.65514,5.65646,14000000.0
2006-12-19 12:23:00,5.65626,5.65649,5.65525,5.65549,11000000.0
2006-12-19 12:24:00,5.65557,5.65699,5.6547,5.65699,17000000.0
2006-12-19 12:25:00,5.65665,5.6568,5.65538,5.65665,12000000.0
2006-12-19 12:26:00,5.65699,5.65702,5.6553,5.65603,7000000.0
2006-12-19 12:27:00,5.65515,5.65572,5.65465,5.65526,7000000.0
2006-12-19 12:28:00,5.65547,5.65601,5.65492,5.65596,19000000.0
2006-12-19 12:29:00,5.6545,5.65581,5.65425,5.65425,12000000.0
2006-12-19 12:30:00,5.65413,5.65587,5.65413,5.65474,10000000.0
2006-12-19 12:31:00,5.656,5.65612,5.65519,5.65529,12000000.0
2006-12-19 12:32:00,5.65567,5.65649,5.65542,5.65645,12000000.0
2006-12-19 12:33:00,5.65637,5.65682,5.65484,5.65657,15000000.0
2006-12-19 12:34:00,5.65696,5.65764,5.65585,5.65722,12000000.0
2006-12-19 12:35:00,5.65674,5.65755,5.65554,5.65752,12000000.0
2006-12-19 12:36:00,5.65684,5.65749,5.65604,5.6566,15000000.0
2006-12-19 12:37:00,5.6564,5.65743,5.65608,5.65676,8000000.0
2006-12-19 12:38:00,5.65675,5.65696,5.65535,5.65535,15000000.0
2006-12-19 12:39:00,5.65518,5.65668,5.65518,5.6554,14000000.0
2006-12-19 12:40:00,5.65694,5.65726,5.65576,5.65576,18000000.0
2006-12-19 12:41:00,5.65544,5.65585,5.65457,5.65525,11000000.0
2006-12-19 12:42:00,5.65613,5.65613,5.65468,5.65562,17000000.0
2006-12-19 12:43:00,5.65463,5.65577,5.65461,5.65577,11000000.0
2006-12-19 12:44:00,5.65561,5.65562,5.65392,5.65392,13000000.0
2006-12-19 12:45:00,5.65546,5.65573,5.65394,5.65437,10000000.0
2006-12-19 12:46:00,5.65594,5.65594,5.65408,5.65455,20000000.0
2006-12-19 12:47:00,5.65425,5.6548,5.65362,5.6548,10000000.0
2006-12-19 12:48:00,5.65409,5.65505,5.65409,5.65505,10000000.0
2006-12-19 12:49:00,5.65463,5.65516,5.65368,5.65412,15000000.0
2006-12-19 12:50:00,5.65349,5.65425,5.65296,5.65345,14000000.0
2006-12-19 12:51:00,5.65347,5.65347,5.65236,5.65299,14000000.0
2006-12-19 12:52:00,5.65306,5.65356,5.65225,5.65356,9000000.0
2006-12-19 12:53:00,5.65418,5.65425,5.65279,5.65366,9000000.0
2006-12-19 12:54:00,5.65339,5.65514,5.65268,5.65477,20000000.0
2006-12-19 12:55:00,5.65528,5.65545,5.65391,5.65545,12000000.0
2006-12-19 12:56:00,5.65425,5.65529,5.65391,5.65391,7000000.0
2006-12-19 12:57:00,5.65453,5.65547,5.65421,5.65505,13000000.0
2006-12-19 12:58:00,5.65384,5.65507,5.65384,5.65497,16000000.0
2006-12-19 12:59:00,5.65346,5.65499,5.65346,5.65368,14000000.0
2006-12-19 13:00:00,5.65462,5.65489,5.65381,5.65427,12000000.0
2006-12-19 13:01:00,5.65426,5.65523,5.654,5.65456,17000000.0
2006-12-19 13:02:00,5.65483,5.65491,5.65393,5.65487,10000000.0
2006-12-19 13:03:00,5.65473,5.65547,5.65407,5.65538,22000000.0
2006-12-19 13:04:00,5.65566,5.65578,5.65444,5.65559,20000000.0
2006-12-19 13:05:00,5.65521,5.65577,5.65459,5.65502,14000000.0
2006-12-19 13:06:00,5.65486,5.65593,5.65448,5.65499,17000000.0
2006-12-19 13:07:00,5.65594,5.65653,5.65459,5.65593,22000000.0
2006-12-19 13:08:00,5.65573,5.65646,5.6553,5.65557,12000000.0
2006-12-19 13:09:00,5.65498,5.65594,5.65457,5.65506,12000000.0
2006-12-19 13:10:00,5.65645,5.65645,5.65488,5.65522,20000000.0
2006-12-19 13:11:00,5.65502,5.65602,5.65466,5.65567,12000000.0
2006-12-19 13:12:00,5.65576,5.65679,5.65455,5.65598,16000000.0
2006-12-19 13:13:00,5.65641,5.65721,5.65543,5.65612,14000000.0
2006-12-19 13:14:00,5.65649,5.65683,5.65482,5.65593,17000000.0
2006-12-19 13:15:00,5.6558,5.65748,5.65561,5.65724,7000000.0
2006-12-19 13:16:00,5.65778,5.65787,5.6563,5.65747,9000000.0
2006-12-19 13:17:00,5.65723,5.65752,5.65559,5.6564,15000000.0
2006-12-19 13:18:00,5.65678,5.65733,5.6558,5.65652,17000000.0
2006-12-19 13:19:00,5.65715,5.65789,5.65576,5.65676,15000000.0
2006-12-19 13:20:00,5.65588,5.65693,5.6552,5.65568,12000000.0
2006-12-19 13:21:00,5.65469,5.6555,5.65434,5.65483,24000000.0
2006-12-19 13:22:00,5.65551,5.65563,5.65406,5.65482,12000000.0
2006-12-19 13:23:00,5.65427,5.65501,5.65285,5.65427,12000000.0
2006-12-19 13:24:00,5.65478,5.65514,5.653,5.65435,18000000.0
2006-12-19 13:25:00,5.65475,5.65475,5.65356,5.65451,12000000.0
2006-12-19 13:26:00,5.65449,5.65449,5.6524,5.65265,12000000.0
2006-12-19 13:27:00,5.65427,5.65486,5.6531,5.65486,9000000.0
2006-12-19 13:28:00,5.6544,5.65601,5.65366,5.65598,15000000.0
2006-12-19 13:29:00,5.65632,5.65706,5.65525,5.65615,14000000.0
2006-12-19 13:30:00,5.65486,5.65536,5.6538,5.65482,11000000.0
2006-12-19 13:31:00,5.65422,5.65449,5.6531,5.65427,11000000.0
2006-12-19 13:32:00,5.65404,5.65455,5.65314,5.65455,8000000.0
2006-12-19 13:33:00,5.65426,5.6548,5.6537,5.65429,14000000.0
2006-12-19 13:34:00,5.65349,5.65415,5.65319,5.65383,11000000.0
2006-12-19 13:35:00,5.65391,5.65464,5.65284,5.65367,16000000.0
2006-12-19 13:36:00,5.65492,5.65508,5.65377,5.65377,8000000.0
2006-12-19 13:37:00,5.6538,5.65447,5.65301,5.65439,17000000.0
2006-12-19 13:38:00,5.6543,5.65472,5.65328,5.6538,14000000.0
2006-12-19 13:39:00,5.65432,5.65475,5.65339,5.654,10000000.0
2006-12-19 13:40:00,5.65459,5.65459,5.65352,5.65381,8000000.0
2006-12-19 13:41:00,5.65422,5.65524,5.65408,5.65524,11000000.0
2006-12-19 13:42:00,5.6545,5.65477,5.65346,5.6545,14000000.0
2006-12-19 13:43:00,5.65568,5.65568,5.6535,5.65402,11000000.0
2006-12-19 13:44:00,5.6535,5.65488,5.65312,5.6544,11000000.0
2006-12-19 13:45:00,5.6546,5.65512,5.65356,5.65433,14000000.0
2006-12-19 13:46:00,5.65473,5.65537,5.65386,5.65386,11000000.0
2006-12-19 13:47:00,5.65377,5.65507,5.65377,5.65431,13000000.0
2006-12-19 13:48:00,5.65423,5.65528,5.65387,5.65516,14000000.0
2006-12-19 13:49:00,5.65442,5.65597,5.6544,5.65489,12000000.0
2006-12-19 13:50:00,5.65583,5.65583,5.65442,5.65523,16000000.0
2006-12-19 13:51:00,5.65518,5.65661,5.6547,5.65548,14000000.0
2006-12-19 13:52:00,5.65578,5.65649,5.65557,5.65604,10000000.0
2006-12-19 13:53:00,5.65611,5.65685,5.65586,5.65639,10000000.0
2006-12-19 13:54:00,5.65536,5.65573,5.65476,5.65552,8000000.0
2006-12-19 13:55:00,5.65544,5.65544,5.65401,5.65463,13000000.0
2006-12-19 13:56:00,5.65589,5.65643,5.65438,5.6545,17000000.0
2006-12-19 13:57:00,5.65433,5.65519,5.65392,5.65519,13000000.0
2006-12-19 13:58:00,5.65579,5.65587,5.65384,5.65384,7000000.0
2006-12-19 13:59:00,5.65369,5.65571,5.65369,5.6556,9000000.0
2006-12-19 14:00:00,5.65416,5.6549,5.65386,5.6549,7000000.0
2006-12-19 14:01:00,5.65529,5.65529,5.65366,5.65456,11000000.0
2006-12-19 14:02:00,5.65424,5.65546,5.65373,5.65524,19000000.0
2006-12-19 14:03:00,5.65534,5.65534,5.65373,5.65373,13000000.0
2006-12-19 14:04:00,5.65494,5.65545,5.65396,5.65396,22000000.0
2006-12-19 14:05:00,5.65432,5.65569,5.65432,5.65507,17000000.0
2006-12-19 14:06:00,5.65581,5.65599,5.65461,5.65555,11000000.0
2006-12-19 14:07:00,5.65643,5.65643,5.65512,5.65548,9000000.0
2006-12-19 14:08:00,5.65563,5.65634,5.65431,5.65555,11000000.0
2006-12-19 14:09:00,5.65634,5.6565,5.65495,5.65552,12000000.0
2006-12-19 14:10:00,5.65488,5.65614,5.65458,5.65565,13000000.0
2006-12-19 14:11:00,5.65519,5.65615,5.65418,5.6543,14000000.0
2006-12-19 14:12:00,5.65533,5.65533,5.65436,5.65469,11000000.0
2006-12-19 14:13:00,5.65475,5.65519,5.65393,5.65519,11000000.0
2006-12-19 14:14:00,5.65516,5.65516,5.6535,5.65355,7000000.0
2006-12-19 14:15:00,5.65407,5.65468,5.65304,5.65337,14000000.0
2006-12-19 14:16:00,5.65386,5.65386,5.65237,5.65353,13000000.0
2006-12-19 14:17:00,5.65218,5.65396,5.65218,5.65348,22000000.0
2006-12-19 14:18:00,5.65325,5.65435,5.65297,5.6542,15000000.0
2006-12-19 14:19:00,5.65371,5.65427,5.65339,5.65363,12000000.0
2006-12-19 14:20:00,5.65343,5.65489,5.65318,5.65489,7000000.0
2006-12-19 14:21:00,5.65441,5.65475,5.65334,5.65472,13000000.0
2006-12-19 14:22:00,5.65465,5.65465,5.65309,5.65384,8000000.0
2006-12-19 14:23:00,5.65379,5.65537,5.65372,5.65498,11000000.0
2006-12-19 14:24:00,5.65469,5.65521,5.65391,5.65521,13000000.0
2006-12-19 14:25:00,5.65508,5.65611,5.65396,5.65611,15000000.0
2006-12-19 14:26:00,5.65499,5.65545,5.65413,5.65516,8000000.0
2006-12-19 14:27:00,5.6552,5.65692,5.6547,5.65687,10000000.0
2006-12-19 14:28:00,5.65668,5.65673,5.65564,5.65673,11000000.0
2006-12-19 14:29:00,5.65708,5.65751,5.65623,5.65751,21000000.0
2006-12-19 14:30:00,5.65723,5.65723,5.65589,5.65635,11000000.0
2006-12-19 14:31:00,5.65654,5.65664,5.65537,5.6566,17000000.0
2006-12-19 14:32:00,5.65654,5.65663,5.65517,5.65569,15000000.0
2006-12-19 14:33:00,5.6547,5.6559,5.65408,5.6559,8000000.0
2006-12-19 14:34:00,5.65565,5.65596,5.65387,5.65387,9000000.0
2006-12-19 14:35:00,5.65438,5.65517,5.65409,5.65517,11000000.0
2006-12-19 14:36:00,5.65453,5.6557,5.65414,5.6553,15000000.0
2006-12-19 14:37:00,5.65487,5.65487,5.6535,5.65439,8000000.0
2006-12-19 14:38:00,5.65397,5.65491,5.6535,5.65459,10000000.0
2006-12-19 14:39:00,5.65442,5.65442,5.65281,5.65281,19000000.0
2006-12-19 14:40:00,5.65332,5.65406,5.65264,5.65321,15000000.0
2006-12-19 14:41:00,5.65338,5.65391,5.65296,5.65296,15000000.0
2006-12-19 14:42:00,5.65326,5.65495,5.65313,5.65386,17000000.0
2006-12-19 14:43:00,5.65491,5.65491,5.65317,5.65447,15000000.0
2006-12-19 14:44:00,5.65465,5.65465,5.65283,5.65336,15000000.0
2006-12-19 14:45:00,5.65457,5.65475,5.65408,5.65451,9000000.0
2006-12-19 14:46:00,5.65415,5.65506,5.65353,5.65469,11000000.0
2006-12-19 14:47:00,5.6555,5.65592,5.65459,5.65517,12000000.0
2006-12-19 14:48:00,5.65546,5.65546,5.65419,5.65493,12000000.0
2006-12-19 14:49:00,5.65486,5.65602,5.65454,5.6551,12000000.0
2006-12-19 14:50:00,5.65433,5.6561,5.65427,5.6561,15000000.0
2006-12-19 14:51:00,5.65572,5.65625,5.65514,5.65587,10000000.0
2006-12-19 14:52:00,5.65591,5.65598,5.65447,5.65447,13000000.0
2006-12-19 14:53:00,5.65473,5.65633,5.65473,5.65544,13000000.0
2006-12-19 14:54:00,5.65503,5.65614,5.65472,5.65475,9000000.0
2006-12-19 14:55:00,5.65535,5.65706,5.6552,5.65685,16000000.0
2006-12-19 14:56:00,5.65753,5.65753,5.65619,5.6565,15000000.0
2006-12-19 14:57:00,5.65752,5.65761,5.65606,5.65674,15000000.0
2006-12-19 14:58:00,5.65561,5.65694,5.65525,5.65694,11000000.0
2006-12-19 14:59:00,5.65732,5.65732,5.65539,5.65596,14000000.0
2006-12-19 15:00:00,5.65646,5.65646,5.65505,5.65513,18000000.0
2006-12-19 15:01:00,5.65469,5.65568,5.65428,5.655,12000000.0
2006-12-19 15:02:00,5.65604,5.65604,5.65452,5.65548,7000000.0
2006-12-19 15:03:00,5.6558,5.65607,5.65472,5.65575,18000000.0
2006-12-19 15:04:00,5.65551,5.65582,5.65428,5.65428,21000000.0
2006-12-19 15:05:00,5.65614,5.65643,5.65483,5.65618,13000000.0
2006-12-19 15:06:00,5.65583,5.65655,5.65526,5.65655,14000000.0
2006-12-19 15:07:00,5.65552,5.65744,5.65537,5.65539,22000000.0
2006-12-19 15:08:00,5.65665,5.65715,5.65584,5.65709,10000000.0
2006-12-19 15:09:00,5.65721,5.65801,5.6568,5.65771,9000000.0
2006-12-19 15:10:00,5.65764,5.65848,5.6568,5.65811,14000000.0
2006-12-19 15:11:00,5.65785,5.65912,5.65771,5.65912,12000000.0
2006-12-19 15:12:00,5.6588,5.66005,5.65766,5.65977,13000000.0
2006-12-19 15:13:00,5.65969,5.66009,5.65855,5.65883,12000000.0
2006-12-19 15:14:00,5.66047,5.66047,5.65912,5.65917,10000000.0
2006-12-19 15:15:00,5.65956,5.66006,5.65818,5.65948,16000000.0
2006-12-19 15:16:00,5.65913,5.65964,5.6581,5.65937,15000000.0
2006-12-19 15:17:00,5.65861,5.65861,5.65706,5.65805,14000000.0
2006-12-19 15:18:00,5.65871,5.65878,5.65734,5.65873,12000000.0
2006-12-19 15:19:00,5.65937,5.65993,5.65889,5.65955,11000000.0
2006-12-19 15:20:00,5.65949,5.66015,5.65885,5.65889,14000000.0
2006-12-19 15:21:00,5.65958,5.66003,5.6582,5.65875,14000000.0
2006-12-19 15:22:00,5.66023,5.6604,5.65894,5.65906,10000000.0
2006-12-19 15:23:00,5.65954,5.66008,5.65872,5.6595,11000000.0
2006-12-19 15:24:00,5.65896,5.65919,5.65806,5.65909,10000000.0
2006-12-19 15:25:00,5.65815,5.65871,5.65706,5.65783,16000000.0
2006-12-19 15:26:00,5.65858,5.65858,5.65604,5.65809,15000000.0
2006-12-19 15:27:00,5.65823,5.65954,5.65792,5.65954,10000000.0
2006-12-19 15:28:00,5.65944,5.65944,5.65814,5.6589,11000000.0
2006-12-19 15:29:00,5.65892,5.65903,5.65558,5.65568,19000000.0
2006-12-19 15:30:00,5.65804,5.66652,5.65804,5.66652,10000000.0
2006-12-19 15:31:00,5.6686,5.67092,5.6686,5.67002,14000000.0
2006-12-19 15:32:00,5.66923,5.66923,5.6639,5.66634,12000000.0
2006-12-19 15:33:00,5.66452,5.66552,5.66209,5.66303,20000000.0
2006-12-19 15:34:00,5.66357,5.66537,5.66218,5.66427,12000000.0
2006-12-19 15:35:00,5.66367,5.66393,5.66123,5.66123,12000000.0
2006-12-19 15:36:00,5.6605,5.66096,5.65867,5.66063,10000000.0
2006-12-19 15:37:00,5.66108,5.66199,5.65926,5.66151,10000000.0
2006-12-19 15:38:00,5.66207,5.66316,5.66085,5.66316,13000000.0
2006-12-19 15:39:00,5.66254,5.66558,5.66211,5.66558,7000000.0
2006-12-19 15:40:00,5.66498,5.66706,5.66416,5.66652,10000000.0
2006-12-19 15:41:00,5.66374,5.66627,5.66349,5.66615,9000000.0
2006-12-19 15:42:00,5.66523,5.66574,5.66241,5.66388,13000000.0
2006-12-19 15:43:00,5.66311,5.66409,5.66185,5.66338,16000000.0
2006-12-19 15:44:00,5.66276,5.66367,5.66147,5.66338,14000000.0
2006-12-19 15:45:00,5.66284,5.66284,5.66102,5.66244,15000000.0
2006-12-19 15:46:00,5.66187,5.66265,5.66102,5.66229,13000000.0
2006-12-19 15:47:00,5.66307,5.66338,5.66149,5.66149,9000000.0
2006-12-19 15:48:00,5.66273,5.6637,5.66236,5.6637,21000000.0
2006-12-19 15:49:00,5.66348,5.66671,5.66344,5.6664,23000000.0
2006-12-19 15:50:00,5.66651,5.6667,5.66352,5.66429,12000000.0
2006-12-19 15:51:00,5.66398,5.66452,5.66195,5.66389,19000000.0
2006-12-19 15:52:00,5.66412,5.66629,5.66262,5.66316,15000000.0
2006-12-19 15:53:00,5.6638,5.6638,5.66086,5.66258,14000000.0
2006-12-19 15:54:00,5.66144,5.66168,5.65909,5.65909,15000000.0
2006-12-19 15:55:00,5.65912,5.66001,5.65858,5.65968,12000000.0
2006-12-19 15:56:00,5.65958,5.66134,5.65878,5.66083,18000000.0
2006-12-19 15:57:00,5.66071,5.66315,5.66024,5.66119,10000000.0
2006-12-19 15:58:00,5.66126,5.66197,5.66022,5.66089,22000000.0
2006-12-19 15:59:00,5.66134,5.66321,5.66001,5.66001,12000000.0
2006-12-19 16:00:00,5.65948,5.66108,5.65932,5.66057,12000000.0
2006-12-19 16:01:00,5.66152,5.66265,5.65993,5.66152,12000000.0
2006-12-19 16:02:00,5.66144,5.66383,5.66144,5.66203,13000000.0
2006-12-19 16:03:00,5.66043,5.6607,5.65933,5.66059,13000000.0
2006-12-19 16:04:00,5.66005,5.66005,5.65881,5.65899,11000000.0
2006-12-19 16:05:00,5.65936,5.65963,5.65731,5.65918,9000000.0
2006-12-19 16:06:00,5.65777,5.65969,5.6569,5.6569,14000000.0
2006-12-19 16:07:00,5.65787,5.65956,5.65672,5.65682,15000000.0
2006-12-19 16:08:00,5.65817,5.6599,5.65626,5.65677,15000000.0
2006-12-19 16:09:00,5.65651,5.65659,5.65464,5.65625,17000000.0
2006-12-19 16:10:00,5.65645,5.65645,5.65392,5.65525,14000000.0
2006-12-19 16:11:00,5.65528,5.65586,5.65472,5.65566,9000000.0
2006-12-19 16:12:00,5.65497,5.65706,5.65475,5.65638,15000000.0
2006-12-19 16:13:00,5.65678,5.65693,5.6556,5.65666,14000000.0
2006-12-19 16:14:00,5.65588,5.65635,5.65475,5.6557,12000000.0
2006-12-19 16:15:00,5.65603,5.6564,5.65479,5.65607,14000000.0
2006-12-19 16:16:00,5.65676,5.65676,5.65463,5.65523,13000000.0
2006-12-19 16:17:00,5.65544,5.65624,5.65464,5.65464,18000000.0
2006-12-19 16:18:00,5.65509,5.65637,5.65497,5.65613,13000000.0
2006-12-19 16:19:00,5.65624,5.65668,5.65547,5.6563,8000000.0
2006-12-19 16:20:00,5.65552,5.65755,5.65522,5.65522,13000000.0
2006-12-19 16:21:00,5.65529,5.65689,5.65529,5.65684,12000000.0
2006-12-19 16:22:00,5.65754,5.65754,5.65556,5.65703,11000000.0
2006-12-19 16:23:00,5.65623,5.65727,5.65591,5.65667,14000000.0
2006-12-19 16:24:00,5.65764,5.65873,5.6568,5.65873,15000000.0
2006-12-19 16:25:00,5.65928,5.65928,5.65758,5.65758,11000000.0
2006-12-19 16:26:00,5.65779,5.65915,5.65779,5.65877,8000000.0
2006-12-19 16:27:00,5.65987,5.66139,5.65917,5.66139,10000000.0
2006-12-19 16:28:00,5.66189,5.66232,5.66157,5.6623,15000000.0
2006-12-19 16:29:00,5.66205,5.66205,5.6607,5.66122,7000000.0
2006-12-19 16:30:00,5.66202,5.66408,5.66154,5.66408,16000000.0
2006-12-19 16:31:00,5.6637,5.66383,5.66165,5.66186,14000000.0
2006-12-19 16:32:00,5.66265,5.66341,5.66203,5.66216,7000000.0
2006-12-19 16:33:00,5.662,5.662,5.66009,5.66053,8000000.0
2006-12-19 16:34:00,5.66111,5.66111,5.65588,5.65588,8000000.0
2006-12-19 16:35:00,5.6555,5.65703,5.65543,5.65663,9000000.0
2006-12-19 16:36:00,5.65521,5.65781,5.65521,5.65737,13000000.0
2006-12-19 16:37:00,5.65793,5.65793,5.6563,5.65697,18000000.0
2006-12-19 16:38:00,5.65725,5.65725,5.65447,5.65522,18000000.0
2006-12-19 16:39:00,5.65581,5.65581,5.65279,5.65285,20000000.0
2006-12-19 16:40:00,5.65397,5.65437,5.65244,5.65244,13000000.0
2006-12-19 16:41:00,5.65235,5.65484,5.65235,5.65482,20000000.0
2006-12-19 16:42:00,5.65441,5.65458,5.65227,5.65305,18000000.0
2006-12-19 16:43:00,5.65258,5.65277,5.65054,5.65054,15000000.0
2006-12-19 16:44:00,5.65137,5.65137,5.6492,5.64926,20000000.0
2006-12-19 16:45:00,5.64993,5.65027,5.64874,5.64946,13000000.0
2006-12-19 16:46:00,5.64971,5.65052,5.64788,5.65052,15000000.0
2006-12-19 16:47:00,5.65143,5.65144,5.64947,5.65032,8000000.0
2006-12-19 16:48:00,5.65104,5.65252,5.65073,5.65252,11000000.0
2006-12-19 16:49:00,5.65202,5.65224,5.65091,5.65091,12000000.0
2006-12-19 16:50:00,5.6512,5.65168,5.65045,5.65155,15000000.0
2006-12-19 16:51:00,5.65193,5.65303,5.64994,5.65293,18000000.0
2006-12-19 16:52:00,5.6533,5.6533,5.65177,5.65224,14000000.0
2006-12-19 16:53:00,5.65149,5.652,5.65024,5.65138,8000000.0
2006-12-19 16:54:00,5.65197,5.65197,5.65052,5.65105,11000000.0
2006-12-19 16:55:00,5.65175,5.65175,5.65021,5.65055,12000000.0
2006-12-19 16:56:00,5.65172,5.65172,5.65061,5.65168,10000000.0
2006-12-19 16:57:00,5.65072,5.65195,5.65044,5.65113,8000000.0
2006-12-19 16:58:00,5.651,5.65134,5.6496,5.65092,9000000.0
2006-12-19 16:59:00,5.65139,5.65204,5.65068,5.6516,13000000.0
2006-12-19 17:00:00,5.65144,5.65334,5.6513,5.65334,11000000.0
2006-12-19 17:01:00,5.65317,5.65399,5.65148,5.65399,12000000.0
2006-12-19 17:02:00,5.65518,5.65604,5.65414,5.65604,10000000.0
2006-12-19 17:03:00,5.6558,5.6576,5.65541,5.6576,16000000.0
2006-12-19 17:04:00,5.65518,5.65693,5.65499,5.65499,13000000.0
2006-12-19 17:05:00,5.65647,5.65727,5.65467,5.65618,16000000.0
2006-12-19 17:06:00,5.65741,5.65798,5.65489,5.65672,12000000.0
2006-12-19 17:07:00,5.65829,5.6585,5.65615,5.65758,8000000.0
2006-12-19 17:08:00,5.65731,5.65807,5.65576,5.65675,21000000.0
2006-12-19 17:09:00,5.65644,5.65729,5.6556,5.65687,16000000.0
2006-12-19 17:10:00,5.65796,5.65796,5.65675,5.65675,11000000.0
2006-12-19 17:11:00,5.65843,5.65845,5.65585,5.65639,11000000.0
2006-12-19 17:12:00,5.6568,5.65745,5.65638,5.65684,9000000.0
2006-12-19 17:13:00,5.65722,5.6576,5.65605,5.65743,9000000.0
2006-12-19 17:14:00,5.65773,5.65787,5.65614,5.6573,17000000.0
2006-12-19 17:15:00,5.65739,5.6579,5.65685,5.6578,11000000.0
2006-12-19 17:16:00,5.65727,5.65891,5.65721,5.65891,15000000.0
2006-12-19 17:17:00,5.65964,5.65976,5.65789,5.65907,13000000.0
2006-12-19 17:18:00,5.65871,5.65945,5.65804,5.65804,15000000.0
2006-12-19 17:19:00,5.65787,5.65855,5.65728,5.65843,17000000.0
2006-12-19 17:20:00,5.65806,5.65821,5.65662,5.65767,12000000.0
2006-12-19 17:21:00,5.65703,5.65722,5.65603,5.65709,7000000.0
2006-12-19 17:22:00,5.65593,5.65672,5.65544,5.65642,14000000.0
2006-12-19 17:23:00,5.65688,5.65784,5.65646,5.65765,13000000.0
2006-12-19 17:24:00,5.65701,5.65815,5.65613,5.65808,9000000.0
2006-12-19 17:25:00,5.65727,5.65733,5.65632,5.65706,11000000.0
2006-12-19 17:26:00,5.65646,5.65695,5.65553,5.65631,16000000.0
2006-12-19 17:27:00,5.65709,5.65709,5.65529,5.65629,9000000.0
2006-12-19 17:28:00,5.65614,5.65658,5.6545,5.65617,15000000.0
2006-12-19 17:29:00,5.6561,5.65648,5.65488,5.65548,11000000.0
2006-12-19 17:30:00,5.65498,5.65498,5.65275,5.65275,19000000.0
2006-12-19 17:31:00,5.65292,5.65418,5.65267,5.65412,11000000.0
2006-12-19 17:32:00,5.65296,5.6543,5.6524,5.65395,9000000.0
2006-12-19 17:33:00,5.65416,5.65528,5.65354,5.65528,10000000.0
2006-12-19 17:34:00,5.65505,5.65564,5.65389,5.65446,14000000.0
2006-12-19 17:35:00,5.6555,5.65602,5.65417,5.65602,13000000.0
2006-12-19 17:36:00,5.65566,5.65566,5.65392,5.65423,11000000.0
2006-12-19 17:37:00,5.65491,5.65491,5.65334,5.65455,15000000.0
2006-12-19 17:38:00,5.65336,5.65475,5.65319,5.65442,17000000.0
2006-12-19 17:39:00,5.65493,5.65493,5.65312,5.6537,8000000.0
2006-12-19 17:40:00,5.65474,5.65474,5.65277,5.65381,12000000.0
2006-12-19 17:41:00,5.65437,5.65492,5.6527,5.65483,21000000.0
2006-12-19 17:42:00,5.65359,5.65532,5.65359,5.65476,13000000.0
2006-12-19 17:43:00,5.65439,5.65499,5.6535,5.65361,11000000.0
2006-12-19 17:44:00,5.65401,5.65629,5.65381,5.6545,19000000.0
2006-12-19 17:45:00,5.6548,5.65499,5.65392,5.65423,10000000.0
2006-12-19 17:46:00,5.65465,5.65526,5.65312,5.6551,13000000.0
2006-12-19 17:47:00,5.65502,5.65502,5.65368,5.65419,9000000.0
2006-12-19 17:48:00,5.65412,5.65492,5.65357,5.65357,14000000.0
2006-12-19 17:49:00,5.65303,5.65431,5.65303,5.65355,14000000.0
2006-12-19 17:50:00,5.65363,5.65363,5.65153,5.65197,17000000.0
2006-12-19 17:51:00,5.65215,5.65343,5.65175,5.65333,13000000.0
2006-12-19 17:52:00,5.65257,5.65382,5.65232,5.65345,24000000.0
2006-12-19 17:53:00,5.65349,5.65377,5.65241,5.65338,16000000.0
2006-12-19 17:54:00,5.65353,5.65389,5.65256,5.65389,16000000.0
2006-12-19 17:55:00,5.65315,5.65372,5.65188,5.65274,13000000.0
2006-12-19 17:56:00,5.653,5.65322,5.65162,5.65202,15000000.0
2006-12-19 17:57:00,5.65278,5.65287,5.65192,5.65284,10000000.0
2006-12-19 17:58:00,5.6527,5.653,5.65099,5.65191,15000000.0
2006-12-19 17:59:00,5.65188,5.65368,5.65138,5.65368,13000000.0
2006-12-19 18:00:00,5.65307,5.65373,5.65186,5.65209,7000000.0
2006-12-19 18:01:00,5.65353,5.65547,5.65292,5.65547,18000000.0
2006-12-19 18:02:00,5.65535,5.6555,5.65317,5.65466,17000000.0
2006-12-19 18:03:00,5.65453,5.65453,5.65252,5.65412,16000000.0
2006-12-19 18:04:00,5.6537,5.65455,5.65304,5.65361,14000000.0
2006-12-19 18:05:00,5.65398,5.65398,5.65268,5.65327,13000000.0
2006-12-19 18:06:00,5.65272,5.65414,5.65179,5.65414,18000000.0
2006-12-19 18:07:00,5.65396,5.6547,5.65339,5.65465,12000000.0
2006-12-19 18:08:00,5.65437,5.65458,5.65284,5.65458,18000000.0
2006-12-19 18:09:00,5.65406,5.65473,5.65299,5.65421,12000000.0
2006-12-19 18:10:00,5.65413,5.65446,5.6533,5.65388,13000000.0
2006-12-19 18:11:00,5.65276,5.65333,5.65215,5.65299,10000000.0
2006-12-19 18:12:00,5.65253,5.65283,5.65195,5.65229,11000000.0
2006-12-19 18:13:00,5.65188,5.65257,5.65028,5.65152,14000000.0
2006-12-19 18:14:00,5.65166,5.65213,5.65096,5.65204,10000000.0
2006-12-19 18:15:00,5.65127,5.65194,5.65064,5.65149,10000000.0
2006-12-19 18:16:00,5.6521,5.65234,5.65127,5.65127,9000000.0
2006-12-19 18:17:00,5.6517,5.6517,5.65015,5.65101,18000000.0
2006-12-19 18:18:00,5.65254,5.65296,5.65103,5.65281,14000000.0
2006-12-19 18:19:00,5.65307,5.6534,5.65155,5.65256,10000000.0
2006-12-19 18:20:00,5.65276,5.6538,5.65201,5.65363,15000000.0
2006-12-19 18:21:00,5.65334,5.65355,5.65201,5.6531,18000000.0
2006-12-19 18:22:00,5.65355,5.65406,5.65173,5.65209,14000000.0
2006-12-19 18:23:00,5.65263,5.65401,5.65259,5.65401,7000000.0
2006-12-19 18:24:00,5.65326,5.65555,5.65326,5.65555,9000000.0
2006-12-19 18:25:00,5.65613,5.65613,5.65446,5.65521,13000000.0
2006-12-19 18:26:00,5.65478,5.65546,5.65382,5.65382,16000000.0
2006-12-19 18:27:00,5.65492,5.65519,5.65371,5.65448,14000000.0
2006-12-19 18:28:00,5.65358,5.65436,5.65278,5.65436,13000000.0
2006-12-19 18:29:00,5.65425,5.65425,5.65309,5.65368,11000000.0
2006-12-19 18:30:00,5.65424,5.65424,5.65257,5.65373,16000000.0
2006-12-19 18:31:00,5.65336,5.65422,5.65253,5.65345,12000000.0
2006-12-19 18:32:00,5.65363,5.65427,5.6528,5.6528,11000000.0
2006-12-19 18:33:00,5.65268,5.65377,5.6522,5.65223,13000000.0
2006-12-19 18:34:00,5.65219,5.65328,5.65205,5.65285,13000000.0
2006-12-19 18:35:00,5.65304,5.65305,5.65181,5.65197,18000000.0
2006-12-19 18:36:00,5.65115,5.65161,5.64972,5.65161,18000000.0
2006-12-19 18:37:00,5.65145,5.65157,5.65018,5.65085,18000000.0
2006-12-19 18:38:00,5.65096,5.65113,5.65003,5.65109,11000000.0
2006-12-19 18:39:00,5.65042,5.65145,5.65013,5.65145,11000000.0
2006-12-19 18:40:00,5.65148,5.65148,5.64858,5.64858,14000000.0
2006-12-19 18:41:00,5.64816,5.64979,5.64795,5.64949,16000000.0
2006-12-19 18:42:00,5.64869,5.64905,5.64684,5.64823,14000000.0
2006-12-19 18:43:00,5.64908,5.64933,5.64795,5.64929,10000000.0
2006-12-19 18:44:00,5.6494,5.64976,5.64765,5.64822,13000000.0
2006-12-19 18:45:00,5.64896,5.65021,5.64825,5.65021,13000000.0
2006-12-19 18:46:00,5.65001,5.65122,5.64977,5.65069,12000000.0
2006-12-19 18:47:00,5.6518,5.6518,5.6494,5.65072,14000000.0
2006-12-19 18:48:00,5.64932,5.65011,5.64767,5.64805,15000000.0
2006-12-19 18:49:00,5.64925,5.64965,5.64799,5.64879,12000000.0
2006-12-19 18:50:00,5.64847,5.64894,5.64758,5.64783,9000000.0
2006-12-19 18:51:00,5.64689,5.64714,5.64564,5.64617,17000000.0
2006-12-19 18:52:00,5.64613,5.64613,5.64448,5.64557,9000000.0
2006-12-19 18:53:00,5.64486,5.64542,5.64351,5.64463,14000000.0
2006-12-19 18:54:00,5.6447,5.64475,5.64345,5.64475,14000000.0
2006-12-19 18:55:00,5.6436,5.64482,5.64337,5.64364,10000000.0
2006-12-19 18:56:00,5.64355,5.64375,5.64186,5.64193,16000000.0
2006-12-19 18:57:00,5.64201,5.64222,5.64096,5.64162,17000000.0
2006-12-19 18:58:00,5.64236,5.64271,5.64163,5.64271,14000000.0
2006-12-19 18:59:00,5.64317,5.64319,5.64188,5.64203,14000000.0
2006-12-19 19:00:00,5.6436,5.64449,5.64266,5.64449,15000000.0
2006-12-19 19:01:00,5.64466,5.64477,5.6431,5.6431,15000000.0
2006-12-19 19:02:00,5.64375,5.64479,5.64339,5.64472,14000000.0
2006-12-19 19:03:00,5.64443,5.6454,5.64393,5.64437,14000000.0
2006-12-19 19:04:00,5.64444,5.64557,5.64416,5.64507,12000000.0
2006-12-19 19:05:00,5.64549,5.6462,5.6443,5.64551,15000000.0
2006-12-19 19:06:00,5.64622,5.64622,5.64489,5.64515,16000000.0
2006-12-19 19:07:00,5.64601,5.64666,5.64457,5.64625,20000000.0
2006-12-19 19:08:00,5.64601,5.64609,5.64494,5.64555,8000000.0
2006-12-19 19:09:00,5.64545,5.646,5.64464,5.646,17000000.0
2006-12-19 19:10:00,5.64616,5.64625,5.64464,5.64557,9000000.0
2006-12-19 19:11:00,5.64525,5.64525,5.64317,5.64394,16000000.0
2006-12-19 19:12:00,5.64413,5.64519,5.64345,5.64404,13000000.0
2006-12-19 19:13:00,5.64402,5.64511,5.6437,5.64435,10000000.0
2006-12-19 19:14:00,5.64372,5.64487,5.64317,5.64441,20000000.0
2006-12-19 19:15:00,5.64418,5.64443,5.64301,5.64404,12000000.0
2006-12-19 19:16:00,5.64319,5.64434,5.64301,5.64434,8000000.0
2006-12-19 19:17:00,5.64472,5.64472,5.6437,5.64411,18000000.0
2006-12-19 19:18:00,5.64366,5.64424,5.64319,5.6438,11000000.0
2006-12-19 19:19:00,5.64356,5.64407,5.64248,5.64281,12000000.0
2006-12-19 19:20:00,5.64232,5.643,5.64126,5.6427,14000000.0
2006-12-19 19:21:00,5.64164,5.64218,5.63971,5.63971,13000000.0
2006-12-19 19:22:00,5.63946,5.6406,5.63866,5.63978,12000000.0
2006-12-19 19:23:00,5.64012,5.64027,5.63796,5.63796,14000000.0
2006-12-19 19:24:00,5.63992,5.64125,5.63935,5.6411,19000000.0
2006-12-19 19:25:00,5.64092,5.64125,5.63995,5.64125,8000000.0
2006-12-19 19:26:00,5.64088,5.64299,5.64085,5.64299,7000000.0
2006-12-19 19:27:00,5.64285,5.64514,5.64285,5.64398,20000000.0
2006-12-19 19:28:00,5.64376,5.64431,5.64299,5.64339,17000000.0
2006-12-19 19:29:00,5.64306,5.64437,5.64306,5.64432,10000000.0
2006-12-19 19:30:00,5.64435,5.64448,5.64283,5.64377,15000000.0
2006-12-19 19:31:00,5.64343,5.64425,5.64255,5.64425,11000000.0
2006-12-19 19:32:00,5.64326,5.64376,5.64256,5.64306,9000000.0
2006-12-19 19:33:00,5.64285,5.64354,5.6417,5.6417,14000000.0
2006-12-19 19:34:00,5.64256,5.644,5.64212,5.64296,17000000.0
2006-12-19 19:35:00,5.64384,5.64384,5.64249,5.64256,8000000.0
2006-12-19 19:36:00,5.64181,5.64309,5.64154,5.64234,15000000.0
2006-12-19 19:37:00,5.64249,5.64335,5.64177,5.64208,8000000.0
2006-12-19 19:38:00,5.64181,5.64219,5.6402,5.64111,15000000.0
2006-12-19 19:39:00,5.64097,5.64181,5.6406,5.64063,17000000.0
2006-12-19 19:40:00,5.64132,5.6419,5.64068,5.64116,16000000.0
2006-12-19 19:41:00,5.64139,5.64186,5.64094,5.64128,11000000.0
2006-12-19 19:42:00,5.64271,5.64272,5.64111,5.64157,15000000.0
2006-12-19 19:43:00,5.64141,5.64227,5.64141,5.64227,14000000.0
2006-12-19 19:44:00,5.64234,5.64273,5.64135,5.6427,14000000.0
2006-12-19 19:45:00,5.64238,5.64366,5.64169,5.64259,15000000.0
2006-12-19 19:46:00,5.64237,5.6428,5.64102,5.64209,15000000.0
2006-12-19 19:47:00,5.64237,5.64266,5.64112,5.64151,16000000.0
2006-12-19 19:48:00,5.64215,5.64288,5.64177,5.64215,16000000.0
2006-12-19 19:49:00,5.64156,5.64249,5.64117,5.64171,8000000.0
2006-12-19 19:50:00,5.64191,5.64248,5.6408,5.64091,9000000.0
2006-12-19 19:51:00,5.6419,5.64214,5.64067,5.64114,19000000.0
2006-12-19 19:52:00,5.64081,5.6421,5.64077,5.64187,11000000.0
2006-12-19 19:53:00,5.64236,5.64236,5.64089,5.64096,14000000.0
2006-12-19 19:54:00,5.64202,5.64215,5.641,5.64213,18000000.0
2006-12-19 19:55:00,5.64187,5.64187,5.63985,5.64107,13000000.0
2006-12-19 19:56:00,5.64042,5.64062,5.63902,5.63902,10000000.0
2006-12-19 19:57:00,5.63908,5.64047,5.63905,5.64019,16000000.0
2006-12-19 19:58:00,5.64102,5.64147,5.64013,5.64147,15000000.0
2006-12-19 19:59:00,5.64196,5.64196,5.6404,5.6418,14000000.0
2006-12-19 20:00:00,5.64147,5.64175,5.64051,5.6412,11000000.0
2006-12-19 20:01:00,5.64117,5.64175,5.64089,5.64117,24000000.0
2006-12-19 20:02:00,5.64106,5.64208,5.64091,5.642,11000000.0
2006-12-19 20:03:00,5.64153,5.64215,5.64085,5.64215,11000000.0
2006-12-19 20:04:00,5.64214,5.64214,5.64135,5.64182,10000000.0
2006-12-19 20:05:00,5.64135,5.64296,5.64033,5.64083,17000000.0
2006-12-19 20:06:00,5.64083,5.64084,5.63928,5.6394,10000000.0
2006-12-19 20:07:00,5.64034,5.64056,5.6391,5.6397,14000000.0
2006-12-19 20:08:00,5.63945,5.64056,5.63925,5.6399,13000000.0
2006-12-19 20:09:00,5.64006,5.64097,5.63865,5.63898,11000000.0
2006-12-19 20:10:00,5.63975,5.6402,5.63948,5.64015,11000000.0
2006-12-19 20:11:00,5.64033,5.64112,5.6398,5.64089,9000000.0
2006-12-19 20:12:00,5.64102,5.64102,5.63945,5.64037,16000000.0
2006-12-19 20:13:00,5.64033,5.64066,5.63939,5.63997,11000000.0
2006-12-19 20:14:00,5.63985,5.641,5.63896,5.63959,19000000.0
2006-12-19 20:15:00,5.63996,5.64066,5.63921,5.63999,13000000.0
2006-12-19 20:16:00,5.63908,5.64058,5.6389,5.64058,15000000.0
2006-12-19 20:17:00,5.64038,5.64038,5.63909,5.63917,8000000.0
2006-12-19 20:18:00,5.63942,5.6402,5.63911,5.63988,14000000.0
2006-12-19 20:19:00,5.63983,5.64008,5.63899,5.63899,14000000.0
2006-12-19 20:20:00,5.63835,5.63933,5.63835,5.63865,12000000.0
2006-12-19 20:21:00,5.63833,5.64001,5.63833,5.63895,9000000.0
2006-12-19 20:22:00,5.63882,5.63994,5.6386,5.63939,17000000.0
2006-12-19 20:23:00,5.6395,5.63987,5.63884,5.63947,11000000.0
2006-12-19 20:24:00,5.6391,5.64012,5.63843,5.63928,16000000.0
2006-12-19 20:25:00,5.63946,5.63988,5.63896,5.63988,11000000.0
2006-12-19 20:26:00,5.64025,5.64123,5.64008,5.64011,8000000.0
2006-12-19 20:27:00,5.64035,5.64111,5.63911,5.64078,13000000.0
2006-12-19 20:28:00,5.64032,5.6408,5.63976,5.63986,15000000.0
2006-12-19 20:29:00,5.63964,5.6408,5.63921,5.64032,16000000.0
2006-12-19 20:30:00,5.64063,5.64078,5.63909,5.63929,8000000.0
2006-12-19 20:31:00,5.64003,5.64003,5.63731,5.63776,18000000.0
2006-12-19 20:32:00,5.63711,5.63728,5.63631,5.63713,7000000.0
2006-12-19 20:33:00,5.63601,5.63649,5.63442,5.63622,13000000.0
2006-12-19 20:34:00,5.63592,5.6373,5.63527,5.6373,13000000.0
2006-12-19 20:35:00,5.63724,5.63724,5.63617,5.63675,9000000.0
2006-12-19 20:36:00,5.63686,5.63686,5.63565,5.63641,17000000.0
2006-12-19 20:37:00,5.63651,5.63683,5.63589,5.63643,14000000.0
2006-12-19 20:38:00,5.63584,5.63584,5.63397,5.6355,16000000.0
2006-12-19 20:39:00,5.63511,5.63625,5.63464,5.63612,14000000.0
2006-12-19 20:40:00,5.63644,5.63646,5.63512,5.63512,17000000.0
2006-12-19 20:41:00,5.63592,5.63723,5.63497,5.636,16000000.0
2006-12-19 20:42:00,5.63605,5.63692,5.63552,5.63608,22000000.0
2006-12-19 20:43:00,5.63578,5.63643,5.63402,5.63478,18000000.0
2006-12-19 20:44:00,5.63452,5.63558,5.634,5.63486,16000000.0
2006-12-19 20:45:00,5.63432,5.6356,5.63432,5.6353,8000000.0
2006-12-19 20:46:00,5.63553,5.63565,5.63426,5.63557,19000000.0
2006-12-19 20:47:00,5.63573,5.63626,5.63475,5.63524,12000000.0
2006-12-19 20:48:00,5.63643,5.63643,5.63508,5.63517,9000000.0
2006-12-19 20:49:00,5.63507,5.63602,5.63453,5.63584,19000000.0
2006-12-19 20:50:00,5.63563,5.63567,5.63442,5.63495,15000000.0
2006-12-19 20:51:00,5.63525,5.63558,5.63479,5.63521,9000000.0
2006-12-19 20:52:00,5.63485,5.63514,5.63396,5.63434,11000000.0
2006-12-19 20:53:00,5.63541,5.63541,5.63361,5.63463,15000000.0
2006-12-19 20:54:00,5.63443,5.63488,5.63361,5.63488,12000000.0
2006-12-19 20:55:00,5.63469,5.63481,5.63321,5.6345,18000000.0
2006-12-19 20:56:00,5.63372,5.63448,5.6333,5.63417,12000000.0
2006-12-19 20:57:00,5.63452,5.635,5.63354,5.63408,13000000.0
2006-12-19 20:58:00,5.63453,5.63506,5.6336,5.63442,11000000.0
2006-12-19 20:59:00,5.63444,5.63477,5.63351,5.63389,11000000.0
2006-12-19 21:00:00,5.63467,5.63487,5.63335,5.63465,17000000.0
2006-12-19 21:01:00,5.63492,5.63492,5.63338,5.63462,10000000.0
2006-12-19 21:02:00,5.6345,5.63569,5.6344,5.63536,8000000.0
2006-12-19 21:03:00,5.63574,5.63593,5.63436,5.63511,19000000.0
2006-12-19 21:04:00,5.63566,5.63636,5.63484,5.63556,18000000.0
2006-12-19 21:05:00,5.63593,5.63593,5.63474,5.63551,14000000.0
2006-12-19 21:06:00,5.63525,5.63626,5.63493,5.63545,12000000.0
2006-12-19 21:07:00,5.63534,5.6356,5.63453,5.63453,10000000.0
2006-12-19 21:08:00,5.63478,5.63577,5.63478,5.63482,14000000.0
2006-12-19 21:09:00,5.63556,5.63626,5.63488,5.63613,16000000.0
2006-12-19 21:10:00,5.63603,5.63603,5.63438,5.63495,15000000.0
2006-12-19 21:11:00,5.63451,5.63547,5.63426,5.63537,13000000.0
2006-12-19 21:12:00,5.63476,5.63579,5.63449,5.63475,10000000.0
2006-12-19 21:13:00,5.63499,5.63575,5.63429,5.63543,14000000.0
2006-12-19 21:14:00,5.63592,5.63607,5.63422,5.63512,10000000.0
2006-12-19 21:15:00,5.63654,5.63691,5.63557,5.63638,15000000.0
2006-12-19 21:16:00,5.63601,5.63629,5.63532,5.63592,11000000.0
2006-12-19 21:17:00,5.63718,5.63761,5.63609,5.63652,13000000.0
2006-12-19 21:18:00,5.63697,5.63828,5.63674,5.63769,17000000.0
2006-12-19 21:19:00,5.63793,5.63819,5.63647,5.63819,12000000.0
2006-12-19 21:20:00,5.63813,5.6385,5.63636,5.63784,14000000.0
2006-12-19 21:21:00,5.63845,5.63845,5.63712,5.63801,11000000.0
2006-12-19 21:22:00,5.63804,5.63826,5.637,5.63825,9000000.0
2006-12-19 21:23:00,5.63634,5.63751,5.63634,5.63725,7000000.0
2006-12-19 21:24:00,5.63739,5.63815,5.63611,5.63611,11000000.0
2006-12-19 21:25:00,5.63581,5.63763,5.63573,5.63688,7000000.0
2006-12-19 21:26:00,5.63693,5.63902,5.63679,5.63902,13000000.0
2006-12-19 21:27:00,5.63887,5.63913,5.63785,5.6389,11000000.0
2006-12-19 21:28:00,5.63855,5.6394,5.63791,5.63834,15000000.0
2006-12-19 21:29:00,5.63867,5.63875,5.63752,5.63802,12000000.0
2006-12-19 21:30:00,5.63811,5.63905,5.63811,5.63843,10000000.0
2006-12-19 21:31:00,5.63827,5.64135,5.63827,5.64135,10000000.0
2006-12-19 21:32:00,5.6409,5.64134,5.64,5.64059,12000000.0
2006-12-19 21:33:00,5.64,5.64016,5.63885,5.63885,19000000.0
2006-12-19 21:34:00,5.63911,5.64084,5.63911,5.64084,8000000.0
2006-12-19 21:35:00,5.63982,5.64089,5.63966,5.63966,20000000.0
2006-12-19 21:36:00,5.6394,5.64095,5.63933,5.64093,19000000.0
2006-12-19 21:37:00,5.64016,5.64129,5.64,5.64095,19000000.0
2006-12-19 21:38:00,5.64052,5.64141,5.63977,5.63994,13000000.0
2006-12-19 21:39:00,5.64058,5.64145,5.63982,5.63982,17000000.0
2006-12-19 21:40:00,5.64154,5.64231,5.64113,5.64129,7000000.0
2006-12-19 21:41:00,5.64133,5.64241,5.64133,5.64182,11000000.0
2006-12-19 21:42:00,5.64116,5.64192,5.64081,5.64123,18000000.0
2006-12-19 21:43:00,5.64163,5.64226,5.64028,5.64147,13000000.0
2006-12-19 21:44:00,5.64038,5.64154,5.64034,5.64057,16000000.0
2006-12-19 21:45:00,5.64042,5.64126,5.63924,5.64042,11000000.0
2006-12-19 21:46:00,5.64092,5.64205,5.64054,5.64099,13000000.0
2006-12-19 21:47:00,5.64123,5.64245,5.6406,5.64204,13000000.0
2006-12-19 21:48:00,5.64265,5.64367,5.64119,5.64141,17000000.0
2006-12-19 21:49:00,5.64168,5.64235,5.64162,5.64207,8000000.0
2006-12-19 21:50:00,5.64288,5.64416,5.64227,5.64387,11000000.0
2006-12-19 21:51:00,5.64384,5.6443,5.64259,5.64377,13000000.0
2006-12-19 21:52:00,5.64339,5.64539,5.64287,5.64505,13000000.0
2006-12-19 21:53:00,5.64487,5.64487,5.64345,5.64348,14000000.0
2006-12-19 21:54:00,5.64429,5.64463,5.64365,5.64385,11000000.0
2006-12-19 21:55:00,5.64527,5.64527,5.64311,5.64406,17000000.0
2006-12-19 21:56:00,5.64408,5.64447,5.64274,5.64429,12000000.0
2006-12-19 21:57:00,5.64407,5.64407,5.64238,5.64381,16000000.0
2006-12-19 21:58:00,5.64336,5.64336,5.64245,5.64322,9000000.0
2006-12-19 21:59:00,5.64422,5.6444,5.64301,5.64391,18000000.0
2006-12-19 22:00:00,5.64363,5.6448,5.64308,5.64405,13000000.0
2006-12-19 22:01:00,5.64331,5.64452,5.64305,5.64432,11000000.0
2006-12-19 22:02:00,5.64428,5.64453,5.64251,5.64291,17000000.0
2006-12-19 22:03:00,5.64428,5.64441,5.64216,5.64362,23000000.0
2006-12-19 22:04:00,5.64423,5.6449,5.64324,5.64346,15000000.0
2006-12-19 22:05:00,5.6435,5.64473,5.64313,5.64435,14000000.0
2006-12-19 22:06:00,5.64413,5.64416,5.64254,5.64338,15000000.0
2006-12-19 22:07:00,5.64398,5.6444,5.64277,5.64389,9000000.0
2006-12-19 22:08:00,5.64361,5.64402,5.64245,5.64269,18000000.0
2006-12-19 22:09:00,5.64359,5.64387,5.64304,5.64382,11000000.0
2006-12-19 22:10:00,5.64399,5.64415,5.64316,5.64336,7000000.0
2006-12-19 22:11:00,5.64341,5.64414,5.64287,5.64414,8000000.0
2006-12-19 22:12:00,5.64408,5.64408,5.64276,5.64366,16000000.0
2006-12-19 22:13:00,5.64357,5.64413,5.64233,5.64413,24000000.0
2006-12-19 22:14:00,5.64335,5.64357,5.64267,5.64299,9000000.0
2006-12-19 22:15:00,5.64384,5.64395,5.6423,5.6423,10000000.0
2006-12-19 22:16:00,5.64346,5.64356,5.64202,5.6427,13000000.0
2006-12-19 22:17:00,5.64262,5.64388,5.64195,5.64195,20000000.0
2006-12-19 22:18:00,5.64222,5.64321,5.64222,5.64226,11000000.0
2006-12-19 22:19:00,5.64236,5.64311,5.64196,5.64237,15000000.0
2006-12-19 22:20:00,5.64273,5.64342,5.64186,5.64318,16000000.0
2006-12-19 22:21:00,5.6426,5.64262,5.64099,5.64259,12000000.0
2006-12-19 22:22:00,5.64129,5.64264,5.64085,5.64251,14000000.0
2006-12-19 22:23:00,5.6429,5.6429,5.64162,5.64253,11000000.0
2006-12-19 22:24:00,5.64242,5.64316,5.64126,5.6426,16000000.0
2006-12-19 22:25:00,5.642,5.64267,5.64135,5.64203,14000000.0
2006-12-19 22:26:00,5.64227,5.64276,5.64161,5.64247,10000000.0
2006-12-19 22:27:00,5.64219,5.64276,5.64144,5.64188,14000000.0
2006-12-19 22:28:00,5.64187,5.64249,5.64155,5.64205,12000000.0
2006-12-19 22:29:00,5.64213,5.64342,5.6416,5.64225,13000000.0
2006-12-19 22:30:00,5.64328,5.64328,5.64225,5.64226,8000000.0
2006-12-19 22:31:00,5.64214,5.64374,5.64211,5.64291,11000000.0
2006-12-19 22:32:00,5.64399,5.64439,5.64271,5.64439,20000000.0
2006-12-19 22:33:00,5.64421,5.64437,5.64291,5.64358,11000000.0
2006-12-19 22:34:00,5.64378,5.64386,5.64261,5.64301,10000000.0
2006-12-19 22:35:00,5.64294,5.64362,5.64238,5.64318,13000000.0
2006-12-19 22:36:00,5.64314,5.64344,5.64243,5.64243,9000000.0
2006-12-19 22:37:00,5.64237,5.64339,5.64208,5.64223,13000000.0
2006-12-19 22:38:00,5.64276,5.64342,5.64238,5.64252,9000000.0
2006-12-19 22:39:00,5.64201,5.64376,5.64201,5.64376,12000000.0
2006-12-19 22:40:00,5.64264,5.64387,5.64252,5.64332,9000000.0
2006-12-19 22:41:00,5.64271,5.64271,5.64141,5.64141,14000000.0
2006-12-19 22:42:00,5.64159,5.64362,5.64159,5.64162,13000000.0
2006-12-19 22:43:00,5.64301,5.64353,5.64209,5.64353,12000000.0
2006-12-19 22:44:00,5.64359,5.64451,5.64294,5.64348,15000000.0
2006-12-19 22:45:00,5.64315,5.64419,5.64284,5.6437,13000000.0
2006-12-19 22:46:00,5.64405,5.64523,5.64405,5.64497,14000000.0
2006-12-19 22:47:00,5.64469,5.6451,5.64414,5.64418,15000000.0
2006-12-19 22:48:00,5.64395,5.64491,5.64334,5.64444,13000000.0
2006-12-19 22:49:00,5.64329,5.6438,5.64226,5.64226,13000000.0
2006-12-19 22:50:00,5.64255,5.64397,5.64252,5.64376,15000000.0
2006-12-19 22:51:00,5.64387,5.64458,5.64304,5.64339,14000000.0
2006-12-19 22:52:00,5.64421,5.64421,5.64298,5.64355,9000000.0
2006-12-19 22:53:00,5.64362,5.64466,5.64315,5.64372,15000000.0
2006-12-19 22:54:00,5.64373,5.64433,5.64251,5.64377,17000000.0
2006-12-19 22:55:00,5.64429,5.64429,5.64238,5.64238,16000000.0
2006-12-19 22:56:00,5.64175,5.64354,5.64175,5.64321,13000000.0
2006-12-19 22:57:00,5.64395,5.64407,5.64241,5.64241,8000000.0
2006-12-19 22:58:00,5.64381,5.64392,5.6431,5.64359,8000000.0
2006-12-19 22:59:00,5.6436,5.64417,5.64304,5.64408,19000000.0
2006-12-19 23:00:00,5.64355,5.64438,5.64302,5.64351,10000000.0
2006-12-19 23:01:00,5.64374,5.64428,5.64318,5.64391,7000000.0
2006-12-19 23:02:00,5.64414,5.64424,5.6426,5.64412,15000000.0
2006-12-19 23:03:00,5.64368,5.64368,5.64231,5.64268,17000000.0
2006-12-19 23:04:00,5.64211,5.64275,5.64137,5.6415,19000000.0
2006-12-19 23:05:00,5.64171,5.64212,5.64133,5.64139,9000000.0
2006-12-19 23:06:00,5.6415,5.6436,5.6414,5.64208,12000000.0
2006-12-19 23:07:00,5.64252,5.64359,5.64154,5.64321,14000000.0
2006-12-19 23:08:00,5.64327,5.64348,5.64181,5.64339,16000000.0
2006-12-19 23:09:00,5.64328,5.64427,5.64287,5.6433,9000000.0
2006-12-19 23:10:00,5.64376,5.64396,5.64274,5.64396,12000000.0
2006-12-19 23:11:00,5.64367,5.64414,5.64319,5.6439,14000000.0
2006-12-19 23:12:00,5.6442,5.64424,5.64245,5.64245,7000000.0
2006-12-19 23:13:00,5.64431,5.64431,5.64241,5.64335,14000000.0
2006-12-19 23:14:00,5.64273,5.64359,5.64231,5.64276,19000000.0
2006-12-19 23:15:00,5.64296,5.64296,5.64207,5.64226,13000000.0
2006-12-19 23:16:00,5.6418,5.64362,5.64165,5.64256,15000000.0
2006-12-19 23:17:00,5.64377,5.64401,5.64316,5.64368,11000000.0
2006-12-19 23:18:00,5.6437,5.64408,5.64242,5.64302,12000000.0
2006-12-19 23:19:00,5.64255,5.64355,5.64169,5.64355,14000000.0
2006-12-19 23:20:00,5.64233,5.64346,5.6422,5.64346,19000000.0
2006-12-19 23:21:00,5.64217,5.64362,5.64217,5.64362,7000000.0
2006-12-19 23:22:00,5.64336,5.64336,5.64206,5.64293,15000000.0
2006-12-19 23:23:00,5.64298,5.64374,5.64202,5.64202,11000000.0
2006-12-19 23:24:00,5.64206,5.64327,5.64147,5.64184,14000000.0
2006-12-19 23:25:00,5.6418,5.6428,5.6418,5.64201,11000000.0
2006-12-19 23:26:00,5.64214,5.64273,5.64129,5.64208,14000000.0
2006-12-19 23:27:00,5.64198,5.64283,5.64166,5.64166,11000000.0
2006-12-19 23:28:00,5.64205,5.64281,5.64147,5.64152,12000000.0
2006-12-19 23:29:00,5.64175,5.64294,5.64055,5.64055,16000000.0
2006-12-19 23:30:00,5.64244,5.64277,5.64174,5.64191,20000000.0
2006-12-19 23:31:00,5.64225,5.64256,5.64163,5.64205,11000000.0
2006-12-19 23:32:00,5.64247,5.64247,5.64101,5.64175,16000000.0
2006-12-19 23:33:00,5.64171,5.64278,5.64171,5.64269,12000000.0
2006-12-19 23:34:00,5.64283,5.64283,5.64132,5.64132,13000000.0
2006-12-19 23:35:00,5.64147,5.64297,5.64147,5.64297,9000000.0
2006-12-19 23:36:00,5.64192,5.64348,5.64192,5.64324,9000000.0
2006-12-19 23:37:00,5.64343,5.64363,5.64227,5.64255,14000000.0
2006-12-19 23:38:00,5.64276,5.64343,5.6421,5.6429,13000000.0
2006-12-19 23:39:00,5.64261,5.64412,5.64211,5.64223,17000000.0
2006-12-19 23:40:00,5.64248,5.64385,5.64248,5.64375,12000000.0
2006-12-19 23:41:00,5.6439,5.6439,5.64238,5.6435,17000000.0
2006-12-19 23:42:00,5.64334,5.64378,5.64306,5.64306,22000000.0
2006-12-19 23:43:00,5.643,5.64386,5.64282,5.64355,15000000.0
2006-12-19 23:44:00,5.64381,5.64383,5.64278,5.64312,14000000.0
2006-12-19 23:45:00,5.64316,5.64408,5.64242,5.64338,20000000.0
2006-12-19 23:46:00,5.64331,5.64393,5.64275,5.64374,14000000.0
2006-12-19 23:47:00,5.6433,5.6433,5.64226,5.6423,10000000.0
2006-12-19 23:48:00,5.64241,5.64453,5.64241,5.64408,18000000.0
2006-12-19 23:49:00,5.6445,5.6445,5.64283,5.64323,14000000.0
2006-12-19 23:50:00,5.64397,5.64421,5.64267,5.64361,13000000.0
2006-12-19 23:51:00,5.64365,5.64396,5.64273,5.64273,8000000.0
2006-12-19 23:52:00,5.64292,5.6437,5.64232,5.64273,16000000.0
2006-12-19 23:53:00,5.64284,5.64354,5.64239,5.64354,18000000.0
2006-12-19 23:54:00,5.64366,5.64366,5.64237,5.64298,12000000.0
2006-12-19 23:55:00,5.64295,5.64347,5.64194,5.64194,19000000.0
2006-12-19 23:56:00,5.64271,5.64302,5.64137,5.64235,14000000.0
2006-12-19 23:57:00,5.64206,5.64215,5.64106,5.64208,16000000.0
2006-12-19 23:58:00,5.64186,5.64204,5.64112,5.6412,13000000.0
2006-12-19 23:59:00,5.64099,5.643,5.64084,5.64168,14000000.0
2006-12-20 00:00:00,5.64128,5.64128,5.63968,5.63968,17000000.0
2006-12-20 00:01:00,5.6394,5.64066,5.63913,5.64041,12000000.0
2006-12-20 00:02:00,5.64103,5.64129,5.63978,5.64077,15000000.0
2006-12-20 00:03:00,5.64065,5.64118,5.64035,5.64043,14000000.0
2006-12-20 00:04:00,5.64047,5.64193,5.64047,5.64089,12000000.0
2006-12-20 00:05:00,5.64076,5.64171,5.64076,5.64079,12000000.0
2006-12-20 00:06:00,5.64034,5.64123,5.63981,5.64054,12000000.0
2006-12-20 00:07:00,5.64095,5.64111,5.63995,5.64037,11000000.0
2006-12-20 00:08:00,5.64041,5.64184,5.63994,5.63994,15000000.0
2006-12-20 00:09:00,5.64016,5.64135,5.64008,5.64049,12000000.0
2006-12-20 00:10:00,5.64128,5.64176,5.64009,5.64095,19000000.0
2006-12-20 00:11:00,5.64054,5.64175,5.64052,5.64094,8000000.0
2006-12-20 00:12:00,5.64102,5.64151,5.64057,5.64149,9000000.0
2006-12-20 00:13:00,5.64059,5.64168,5.64025,5.64086,13000000.0
2006-12-20 00:14:00,5.64152,5.64169,5.64074,5.64096,14000000.0
2006-12-20 00:15:00,5.64058,5.64136,5.63986,5.64136,12000000.0
2006-12-20 00:16:00,5.64073,5.641,5.63962,5.64042,12000000.0
2006-12-20 00:17:00,5.6399,5.64031,5.63986,5.63987,10000000.0
2006-12-20 00:18:00,5.64017,5.64129,5.63987,5.64076,19000000.0
2006-12-20 00:19:00,5.64014,5.6412,5.63956,5.63967,12000000.0
2006-12-20 00:20:00,5.63929,5.64037,5.63928,5.63967,11000000.0
2006-12-20 00:21:00,5.64019,5.64115,5.64016,5.64065,14000000.0
2006-12-20 00:22:00,5.64067,5.64097,5.64011,5.64039,13000000.0
2006-12-20 00:23:00,5.63987,5.64097,5.63984,5.64024,13000000.0
2006-12-20 00:24:00,5.63996,5.64046,5.63952,5.64046,9000000.0
2006-12-20 00:25:00,5.64033,5.6407,5.63934,5.63969,13000000.0
2006-12-20 00:26:00,5.63964,5.64081,5.63932,5.63944,14000000.0
2006-12-20 00:27:00,5.6392,5.64015,5.63892,5.63912,15000000.0
2006-12-20 00:28:00,5.63928,5.64043,5.63909,5.63976,7000000.0
2006-12-20 00:29:00,5.64012,5.64116,5.64012,5.64089,17000000.0
2006-12-20 00:30:00,5.63969,5.64116,5.63957,5.64109,9000000.0
2006-12-20 00:31:00,5.64106,5.64234,5.64059,5.6419,13000000.0
2006-12-20 00:32:00,5.6407,5.64196,5.64045,5.6408,8000000.0
2006-12-20 00:33:00,5.64034,5.6406,5.64028,5.64056,19000000.0
2006-12-20 00:34:00,5.64072,5.64189,5.64039,5.64066,15000000.0
2006-12-20 00:35:00,5.64066,5.64083,5.64032,5.64049,12000000.0
2006-12-20 00:36:00,5.64104,5.64151,5.64033,5.6409,15000000.0
2006-12-20 00:37:00,5.63993,5.63993,5.63853,5.6391,15000000.0
2006-12-20 00:38:00,5.63876,5.63987,5.63824,5.63884,18000000.0
2006-12-20 00:39:00,5.63873,5.63995,5.6385,5.6385,20000000.0
2006-12-20 00:40:00,5.63898,5.63925,5.63859,5.63868,10000000.0
2006-12-20 00:41:00,5.63907,5.63969,5.6387,5.63897,9000000.0
2006-12-20 00:42:00,5.63861,5.6399,5.63861,5.6393,16000000.0
2006-12-20 00:43:00,5.63928,5.63928,5.63785,5.63847,16000000.0
2006-12-20 00:44:00,5.63857,5.63857,5.63761,5.63797,10000000.0
2006-12-20 00:45:00,5.63817,5.63817,5.63729,5.6373,16000000.0
2006-12-20 00:46:00,5.63793,5.63849,5.63707,5.63707,12000000.0
2006-12-20 00:47:00,5.63726,5.63785,5.63714,5.63714,8000000.0
2006-12-20 00:48:00,5.63771,5.63858,5.63765,5.63812,16000000.0
2006-12-20 00:49:00,5.63783,5.6386,5.63757,5.6386,11000000.0
2006-12-20 00:50:00,5.63853,5.63853,5.63717,5.63717,9000000.0
2006-12-20 00:51:00,5.63863,5.6393,5.63779,5.63927,9000000.0
2006-12-20 00:52:00,5.63889,5.6396,5.63843,5.63843,18000000.0
2006-12-20 00:53:00,5.63877,5.63962,5.63863,5.63882,12000000.0
2006-12-20 00:54:00,5.63927,5.63964,5.63812,5.63812,12000000.0
2006-12-20 00:55:00,5.6391,5.63967,5.63885,5.63885,11000000.0
2006-12-20 00:56:00,5.63923,5.64118,5.63923,5.64014,14000000.0
2006-12-20 00:57:00,5.63964,5.64088,5.63964,5.64088,15000000.0
2006-12-20 00:58:00,5.6413,5.64133,5.63996,5.64057,9000000.0
2006-12-20 00:59:00,5.64098,5.64138,5.64021,5.64021,17000000.0
2006-12-20 01:00:00,5.63994,5.64004,5.63978,5.63978,12000000.0
2006-12-20 01:01:00,5.63968,5.64132,5.63965,5.64118,15000000.0
2006-12-20 01:02:00,5.64186,5.64211,5.64009,5.64009,10000000.0
2006-12-20 01:03:00,5.64143,5.64157,5.64028,5.64056,13000000.0
2006-12-20 01:04:00,5.6402,5.64117,5.63956,5.64048,13000000.0
2006-12-20 01:05:00,5.64158,5.64158,5.64018,5.64036,13000000.0
2006-12-20 01:06:00,5.64,5.64,5.63784,5.63784,12000000.0
2006-12-20 01:07:00,5.63897,5.6395,5.63779,5.63931,13000000.0
2006-12-20 01:08:00,5.63937,5.63977,5.63778,5.63901,15000000.0
2006-12-20 01:09:00,5.63802,5.63887,5.63788,5.63819,17000000.0
2006-12-20 01:10:00,5.6383,5.63862,5.63794,5.63835,10000000.0
2006-12-20 01:11:00,5.63944,5.63949,5.63752,5.63806,11000000.0
2006-12-20 01:12:00,5.63891,5.63899,5.63773,5.63877,10000000.0
2006-12-20 01:13:00,5.63909,5.63909,5.63754,5.63766,11000000.0
2006-12-20 01:14:00,5.63784,5.63825,5.63758,5.63768,13000000.0
2006-12-20 01:15:00,5.63807,5.63903,5.63807,5.63897,9000000.0
2006-12-20 01:16:00,5.639,5.63902,5.63808,5.63808,12000000.0
2006-12-20 01:17:00,5.63786,5.63894,5.6375,5.6375,11000000.0
2006-12-20 01:18:00,5.63737,5.63835,5.63709,5.63718,12000000.0
2006-12-20 01:19:00,5.63748,5.63866,5.63624,5.638,19000000.0
2006-12-20 01:20:00,5.63806,5.63847,5.63754,5.63847,11000000.0
2006-12-20 01:21:00,5.63831,5.63878,5.63697,5.6381,12000000.0
2006-12-20 01:22:00,5.63754,5.63803,5.63689,5.63695,9000000.0
2006-12-20 01:23:00,5.63701,5.63804,5.63663,5.6378,13000000.0
2006-12-20 01:24:00,5.63807,5.63807,5.63649,5.63726,14000000.0
2006-12-20 01:25:00,5.63728,5.63805,5.63677,5.63677,11000000.0
2006-12-20 01:26:00,5.63805,5.63811,5.63607,5.63666,10000000.0
2006-12-20 01:27:00,5.63694,5.63715,5.63584,5.6368,17000000.0
2006-12-20 01:28:00,5.6364,5.63736,5.63599,5.63622,13000000.0
2006-12-20 01:29:00,5.63555,5.63727,5.63548,5.6361,19000000.0
2006-12-20 01:30:00,5.63704,5.63704,5.6354,5.63635,15000000.0
2006-12-20 01:31:00,5.63662,5.63682,5.63543,5.63661,15000000.0
2006-12-20 01:32:00,5.63636,5.63646,5.6344,5.6344,12000000.0
2006-12-20 01:33:00,5.63515,5.63644,5.63494,5.63638,8000000.0
2006-12-20 01:34:00,5.63567,5.63743,5.63567,5.63727,18000000.0
2006-12-20 01:35:00,5.63791,5.63827,5.63656,5.63712,12000000.0
2006-12-20 01:36:00,5.63837,5.63837,5.63647,5.63647,16000000.0
2006-12-20 01:37:00,5.63656,5.63694,5.6359,5.63672,15000000.0
2006-12-20 01:38:00,5.63683,5.63694,5.63518,5.63607,18000000.0
2006-12-20 01:39:00,5.63621,5.63626,5.63452,5.63534,10000000.0
2006-12-20 01:40:00,5.63628,5.63636,5.63488,5.63488,11000000.0
2006-12-20 01:41:00,5.63509,5.6362,5.6349,5.6354,16000000.0
2006-12-20 01:42:00,5.63458,5.63485,5.63418,5.63418,14000000.0
2006-12-20 01:43:00,5.63385,5.63415,5.63385,5.63405,16000000.0
2006-12-20 01:44:00,5.63416,5.63417,5.63385,5.63385,15000000.0
2006-12-20 01:45:00,5.63404,5.63418,5.6339,5.63414,16000000.0
2006-12-20 01:46:00,5.63433,5.63606,5.63433,5.63478,9000000.0
2006-12-20 01:47:00,5.6346,5.63632,5.63452,5.63557,17000000.0
2006-12-20 01:48:00,5.63493,5.63589,5.63493,5.63537,16000000.0
2006-12-20 01:49:00,5.635,5.63607,5.63498,5.63503,10000000.0
2006-12-20 01:50:00,5.63642,5.63664,5.63536,5.63664,11000000.0
2006-12-20 01:51:00,5.63726,5.63822,5.637,5.6381,12000000.0
2006-12-20 01:52:00,5.63731,5.63818,5.63681,5.63691,12000000.0
2006-12-20 01:53:00,5.63683,5.63815,5.63683,5.63806,18000000.0
2006-12-20 01:54:00,5.63836,5.63836,5.63719,5.63719,14000000.0
2006-12-20 01:55:00,5.63688,5.63758,5.63634,5.63723,18000000.0
2006-12-20 01:56:00,5.63742,5.63783,5.63684,5.63783,8000000.0
2006-12-20 01:57:00,5.63777,5.63777,5.6357,5.63597,13000000.0
2006-12-20 01:58:00,5.63631,5.63815,5.63631,5.63697,11000000.0
2006-12-20 01:59:00,5.63807,5.63809,5.63679,5.63707,11000000.0
2006-12-20 02:00:00,5.63719,5.63823,5.63645,5.63758,16000000.0
2006-12-20 02:01:00,5.63741,5.63746,5.63568,5.63608,21000000.0
2006-12-20 02:02:00,5.63602,5.63766,5.63593,5.63766,10000000.0
2006-12-20 02:03:00,5.63715,5.63771,5.6368,5.63702,8000000.0
2006-12-20 02:04:00,5.63638,5.63755,5.636,5.63708,14000000.0
2006-12-20 02:05:00,5.63718,5.63746,5.63592,5.63709,14000000.0
2006-12-20 02:06:00,5.63748,5.63748,5.63553,5.63657,15000000.0
2006-12-20 02:07:00,5.63569,5.6359,5.63514,5.63514,10000000.0
2006-12-20 02:08:00,5.63599,5.63637,5.63522,5.63572,16000000.0
2006-12-20 02:09:00,5.63596,5.63715,5.6358,5.63715,18000000.0
2006-12-20 02:10:00,5.63663,5.63735,5.63594,5.6368,16000000.0
2006-12-20 02:11:00,5.63716,5.63719,5.63591,5.63612,14000000.0
2006-12-20 02:12:00,5.63587,5.63648,5.63521,5.63521,10000000.0
2006-12-20 02:13:00,5.63529,5.63652,5.63494,5.6363,15000000.0
2006-12-20 02:14:00,5.63648,5.63656,5.63504,5.63604,19000000.0
2006-12-20 02:15:00,5.63619,5.63678,5.6353,5.63608,12000000.0
2006-12-20 02:16:00,5.63594,5.63719,5.63533,5.63646,18000000.0
2006-12-20 02:17:00,5.6369,5.63723,5.63631,5.63631,14000000.0
2006-12-20 02:18:00,5.63585,5.63692,5.63526,5.63612,12000000.0
2006-12-20 02:19:00,5.63627,5.63655,5.63546,5.63568,14000000.0
2006-12-20 02:20:00,5.63562,5.63681,5.63544,5.63544,13000000.0
2006-12-20 02:21:00,5.63631,5.63672,5.63578,5.63578,15000000.0
2006-12-20 02:22:00,5.63612,5.63705,5.63601,5.63664,13000000.0
2006-12-20 02:23:00,5.63571,5.63677,5.63566,5.63617,16000000.0
2006-12-20 02:24:00,5.63593,5.63692,5.63593,5.63623,17000000.0
2006-12-20 02:25:00,5.63741,5.63792,5.63693,5.63745,10000000.0
2006-12-20 02:26:00,5.63723,5.63738,5.63609,5.63665,13000000.0
2006-12-20 02:27:00,5.6367,5.63671,5.63624,5.63633,7000000.0
2006-12-20 02:28:00,5.63631,5.63815,5.63617,5.63815,9000000.0
2006-12-20 02:29:00,5.63793,5.6383,5.63659,5.6383,20000000.0
2006-12-20 02:30:00,5.63804,5.63804,5.63685,5.63777,11000000.0
2006-12-20 02:31:00,5.63755,5.63763,5.63634,5.63763,9000000.0
2006-12-20 02:32:00,5.63759,5.63798,5.63687,5.6371,13000000.0
2006-12-20 02:33:00,5.63716,5.63795,5.63716,5.6374,14000000.0
2006-12-20 02:34:00,5.63703,5.63771,5.63662,5.63705,17000000.0
2006-12-20 02:35:00,5.63665,5.6373,5.63647,5.63686,15000000.0
2006-12-20 02:36:00,5.63706,5.63754,5.63638,5.63642,14000000.0
2006-12-20 02:37:00,5.63681,5.63744,5.63645,5.63645,13000000.0
2006-12-20 02:38:00,5.63714,5.6382,5.63679,5.6382,14000000.0
2006-12-20 02:39:00,5.63808,5.63808,5.63721,5.63721,15000000.0
2006-12-20 02:40:00,5.63693,5.63824,5.63693,5.63783,12000000.0
2006-12-20 02:41:00,5.63749,5.6383,5.63692,5.63724,13000000.0
2006-12-20 02:42:00,5.63706,5.63802,5.63662,5.63701,16000000.0
2006-12-20 02:43:00,5.63698,5.63758,5.63621,5.63688,18000000.0
2006-12-20 02:44:00,5.6373,5.6373,5.63607,5.63617,10000000.0
2006-12-20 02:45:00,5.6361,5.63753,5.6361,5.63631,14000000.0
2006-12-20 02:46:00,5.63572,5.63695,5.63487,5.63513,18000000.0
2006-12-20 02:47:00,5.6352,5.63684,5.6352,5.63559,17000000.0
2006-12-20 02:48:00,5.63654,5.63663,5.63481,5.63481,7000000.0
2006-12-20 02:49:00,5.63508,5.63607,5.63474,5.63474,13000000.0
2006-12-20 02:50:00,5.63475,5.63567,5.63426,5.63544,14000000.0
2006-12-20 02:51:00,5.63507,5.63532,5.63373,5.63502,15000000.0
2006-12-20 02:52:00,5.63365,5.63506,5.63309,5.63309,15000000.0
2006-12-20 02:53:00,5.63391,5.63429,5.63319,5.63386,9000000.0
2006-12-20 02:54:00,5.63353,5.63387,5.63251,5.63296,13000000.0
2006-12-20 02:55:00,5.63261,5.63266,5.63133,5.63262,11000000.0
2006-12-20 02:56:00,5.63333,5.63333,5.63217,5.63242,18000000.0
2006-12-20 02:57:00,5.63377,5.63377,5.63193,5.63311,13000000.0
2006-12-20 02:58:00,5.63263,5.63263,5.63076,5.63085,9000000.0
2006-12-20 02:59:00,5.63084,5.63084,5.62922,5.63027,14000000.0
2006-12-20 03:00:00,5.62973,5.6303,5.62919,5.62954,11000000.0
2006-12-20 03:01:00,5.6302,5.6302,5.62902,5.62978,11000000.0
2006-12-20 03:02:00,5.62969,5.6301,5.62887,5.6301,11000000.0
2006-12-20 03:03:00,5.62971,5.6302,5.62855,5.62855,23000000.0
2006-12-20 03:04:00,5.62839,5.62915,5.62813,5.62905,11000000.0
2006-12-20 03:05:00,5.62821,5.62974,5.62821,5.62912,17000000.0
2006-12-20 03:06:00,5.62889,5.63011,5.62873,5.62997,9000000.0
2006-12-20 03:07:00,5.63122,5.63122,5.62948,5.6299,15000000.0
2006-12-20 03:08:00,5.63026,5.63026,5.62878,5.62878,12000000.0
2006-12-20 03:09:00,5.62975,5.63026,5.62901,5.62968,15000000.0
2006-12-20 03:10:00,5.62955,5.63049,5.62923,5.63039,19000000.0
2006-12-20 03:11:00,5.62999,5.6307,5.62939,5.62965,15000000.0
2006-12-20 03:12:00,5.63044,5.63183,5.63044,5.63149,18000000.0
2006-12-20 03:13:00,5.63114,5.63163,5.62985,5.63044,18000000.0
2006-12-20 03:14:00,5.62992,5.63189,5.62992,5.63164,10000000.0
2006-12-20 03:15:00,5.6317,5.6317,5.63085,5.63118,7000000.0
2006-12-20 03:16:00,5.63134,5.63215,5.631,5.63215,8000000.0
2006-12-20 03:17:00,5.63111,5.63174,5.63052,5.63073,10000000.0
2006-12-20 03:18:00,5.63082,5.63189,5.63054,5.63167,15000000.0
2006-12-20 03:19:00,5.63163,5.63205,5.63049,5.63137,10000000.0
2006-12-20 03:20:00,5.62997,5.63139,5.62997,5.63006,16000000.0
2006-12-20 03:21:00,5.63017,5.63168,5.63017,5.63112,11000000.0
2006-12-20 03:22:00,5.63075,5.63075,5.62956,5.6304,10000000.0
2006-12-20 03:23:00,5.63035,5.63064,5.62824,5.62925,12000000.0
2006-12-20 03:24:00,5.62906,5.62906,5.62726,5.62726,13000000.0
2006-12-20 03:25:00,5.62887,5.62943,5.62823,5.62882,11000000.0
2006-12-20 03:26:00,5.6292,5.63051,5.62812,5.62812,13000000.0
2006-12-20 03:27:00,5.62804,5.62936,5.62804,5.6281,14000000.0
2006-12-20 03:28:00,5.62922,5.63016,5.62846,5.62883,18000000.0
2006-12-20 03:29:00,5.62931,5.62945,5.6281,5.6282,15000000.0
2006-12-20 03:30:00,5.62905,5.62969,5.62877,5.62878,10000000.0
2006-12-20 03:31:00,5.62852,5.62937,5.6284,5.62937,13000000.0
2006-12-20 03:32:00,5.62966,5.63019,5.62882,5.62889,16000000.0
2006-12-20 03:33:00,5.62875,5.62902,5.62872,5.62896,13000000.0
2006-12-20 03:34:00,5.62919,5.63002,5.62863,5.62903,16000000.0
2006-12-20 03:35:00,5.62886,5.62905,5.62872,5.62886,10000000.0
2006-12-20 03:36:00,5.62883,5.63012,5.62883,5.62927,11000000.0
2006-12-20 03:37:00,5.62999,5.63025,5.6289,5.63001,13000000.0
2006-12-20 03:38:00,5.62999,5.63063,5.62904,5.63006,13000000.0
2006-12-20 03:39:00,5.62975,5.62988,5.62891,5.62972,13000000.0
2006-12-20 03:40:00,5.62936,5.63025,5.62846,5.62989,12000000.0
2006-12-20 03:41:00,5.62869,5.6293,5.62793,5.62865,16000000.0
2006-12-20 03:42:00,5.62728,5.62866,5.62728,5.6284,21000000.0
2006-12-20 03:43:00,5.62799,5.62854,5.62699,5.62797,18000000.0
2006-12-20 03:44:00,5.62796,5.62796,5.62661,5.62794,15000000.0
2006-12-20 03:45:00,5.62697,5.62706,5.62636,5.62662,9000000.0
2006-12-20 03:46:00,5.62622,5.62665,5.62567,5.62618,8000000.0
2006-12-20 03:47:00,5.62633,5.62712,5.62624,5.62665,11000000.0
2006-12-20 03:48:00,5.62636,5.62733,5.62575,5.62575,9000000.0
2006-12-20 03:49:00,5.62639,5.62769,5.62606,5.62711,16000000.0
2006-12-20 03:50:00,5.6273,5.62837,5.62621,5.6276,19000000.0
2006-12-20 03:51:00,5.62669,5.62691,5.62594,5.62641,9000000.0
2006-12-20 03:52:00,5.6261,5.62718,5.62581,5.62695,19000000.0
2006-12-20 03:53:00,5.62649,5.62781,5.6262,5.62693,10000000.0
2006-12-20 03:54:00,5.62754,5.6285,5.62717,5.62821,17000000.0
2006-12-20 03:55:00,5.62778,5.62879,5.62707,5.62755,16000000.0
2006-12-20 03:56:00,5.62791,5.629,5.62791,5.62872,7000000.0
2006-12-20 03:57:00,5.62889,5.62927,5.62761,5.62761,11000000.0
2006-12-20 03:58:00,5.62753,5.62777,5.62744,5.6277,12000000.0
2006-12-20 03:59:00,5.62814,5.6287,5.6278,5.6281,17000000.0
2006-12-20 04:00:00,5.62781,5.62939,5.62781,5.62907,12000000.0
2006-12-20 04:01:00,5.62866,5.62942,5.62772,5.62783,16000000.0
2006-12-20 04:02:00,5.62905,5.62905,5.62795,5.62815,14000000.0
2006-12-20 04:03:00,5.62856,5.629,5.62772,5.6285,12000000.0
2006-12-20 04:04:00,5.62821,5.62901,5.62789,5.62874,16000000.0
2006-12-20 04:05:00,5.6286,5.62913,5.6281,5.62913,13000000.0
2006-12-20 04:06:00,5.62792,5.6289,5.62792,5.628,16000000.0
2006-12-20 04:07:00,5.62923,5.62923,5.62799,5.62821,13000000.0
2006-12-20 04:08:00,5.62847,5.62916,5.62789,5.62859,14000000.0
2006-12-20 04:09:00,5.62845,5.62899,5.62765,5.62796,10000000.0
2006-12-20 04:10:00,5.62763,5.62799,5.62734,5.62757,12000000.0
2006-12-20 04:11:00,5.6276,5.62876,5.6276,5.62809,14000000.0
2006-12-20 04:12:00,5.62817,5.62937,5.62795,5.62806,19000000.0
2006-12-20 04:13:00,5.62841,5.62943,5.62808,5.62858,20000000.0
2006-12-20 04:14:00,5.62851,5.62986,5.62799,5.62884,12000000.0
2006-12-20 04:15:00,5.62828,5.62904,5.62786,5.62904,8000000.0
2006-12-20 04:16:00,5.62831,5.62868,5.62744,5.62801,13000000.0
2006-12-20 04:17:00,5.62896,5.62903,5.62751,5.62761,15000000.0
2006-12-20 04:18:00,5.62764,5.62797,5.6267,5.6271,9000000.0
2006-12-20 04:19:00,5.62689,5.62724,5.62646,5.62695,12000000.0
2006-12-20 04:20:00,5.627,5.62721,5.62681,5.62685,9000000.0
2006-12-20 04:21:00,5.62727,5.62794,5.62682,5.62715,17000000.0
2006-12-20 04:22:00,5.6272,5.62839,5.62674,5.62674,14000000.0
2006-12-20 04:23:00,5.62635,5.62785,5.62622,5.62679,10000000.0
2006-12-20 04:24:00,5.62682,5.62794,5.62617,5.62681,12000000.0
2006-12-20 04:25:00,5.6272,5.62752,5.62671,5.62705,10000000.0
2006-12-20 04:26:00,5.62716,5.6274,5.62662,5.62662,7000000.0
2006-12-20 04:27:00,5.62644,5.62759,5.62644,5.62708,15000000.0
2006-12-20 04:28:00,5.62739,5.62804,5.62667,5.62667,7000000.0
2006-12-20 04:29:00,5.62687,5.62835,5.62687,5.6273,14000000.0
2006-12-20 04:30:00,5.62729,5.62734,5.62682,5.62696,11000000.0
2006-12-20 04:31:00,5.62697,5.6272,5.62689,5.62702,15000000.0
2006-12-20 04:32:00,5.62723,5.62726,5.62697,5.62726,17000000.0
2006-12-20 04:33:00,5.62702,5.62726,5.62696,5.62715,14000000.0
2006-12-20 04:34:00,5.62764,5.6282,5.62698,5.6274,9000000.0
2006-12-20 04:35:00,5.62751,5.62788,5.6271,5.6271,12000000.0
2006-12-20 04:36:00,5.62723,5.62728,5.62701,5.62711,12000000.0
2006-12-20 04:37:00,5.62757,5.62804,5.62621,5.62621,12000000.0
2006-12-20 04:38:00,5.62798,5.62823,5.62709,5.6273,11000000.0
2006-12-20 04:39:00,5.62731,5.6285,5.62711,5.62835,17000000.0
2006-12-20 04:40:00,5.62832,5.62854,5.62732,5.62732,9000000.0
2006-12-20 04:41:00,5.62707,5.62848,5.62682,5.62732,10000000.0
2006-12-20 04:42:00,5.62778,5.62833,5.62716,5.62716,8000000.0
2006-12-20 04:43:00,5.62646,5.62761,5.62646,5.62735,18000000.0
2006-12-20 04:44:00,5.6271,5.62778,5.62631,5.6269,9000000.0
2006-12-20 04:45:00,5.62678,5.62723,5.62529,5.62723,9000000.0
2006-12-20 04:46:00,5.62686,5.62686,5.62543,5.62611,16000000.0
2006-12-20 04:47:00,5.6259,5.6266,5.6255,5.6255,12000000.0
2006-12-20 04:48:00,5.62636,5.62742,5.62624,5.62666,10000000.0
2006-12-20 04:49:00,5.62647,5.62699,5.62567,5.62648,16000000.0
2006-12-20 04:50:00,5.62625,5.62709,5.6257,5.62616,16000000.0
2006-12-20 04:51:00,5.6263,5.62731,5.62585,5.62614,20000000.0
2006-12-20 04:52:00,5.62619,5.62674,5.62544,5.62674,13000000.0
2006-12-20 04:53:00,5.62667,5.62687,5.62568,5.62588,11000000.0
2006-12-20 04:54:00,5.62572,5.62665,5.62536,5.62619,11000000.0
2006-12-20 04:55:00,5.6254,5.62616,5.62473,5.62507,12000000.0
2006-12-20 04:56:00,5.62584,5.62596,5.62418,5.62418,16000000.0
2006-12-20 04:57:00,5.6245,5.62622,5.6245,5.62622,7000000.0
2006-12-20 04:58:00,5.62469,5.6265,5.62469,5.62539,13000000.0
2006-12-20 04:59:00,5.62518,5.62613,5.62462,5.62482,17000000.0
2006-12-20 05:00:00,5.62544,5.62589,5.62443,5.6257,10000000.0
2006-12-20 05:01:00,5.62569,5.62613,5.62474,5.62489,13000000.0
2006-12-20 05:02:00,5.62455,5.62558,5.62299,5.62433,18000000.0
2006-12-20 05:03:00,5.62396,5.6245,5.62355,5.62391,9000000.0
2006-12-20 05:04:00,5.62425,5.62499,5.62353,5.62414,12000000.0
2006-12-20 05:05:00,5.6245,5.62496,5.62395,5.62474,10000000.0
2006-12-20 05:06:00,5.62467,5.62527,5.62381,5.62487,20000000.0
2006-12-20 05:07:00,5.62492,5.62532,5.62429,5.6248,10000000.0
2006-12-20 05:08:00,5.62436,5.62577,5.62415,5.62577,17000000.0
2006-12-20 05:09:00,5.62525,5.62573,5.62466,5.62476,15000000.0
2006-12-20 05:10:00,5.62621,5.62621,5.62514,5.62559,10000000.0
2006-12-20 05:11:00,5.62505,5.62621,5.62505,5.62516,16000000.0
2006-12-20 05:12:00,5.62522,5.62574,5.62439,5.62439,7000000.0
2006-12-20 05:13:00,5.62426,5.62508,5.62413,5.62445,12000000.0
2006-12-20 05:14:00,5.62481,5.6256,5.62425,5.62425,14000000.0
2006-12-20 05:15:00,5.62431,5.6259,5.62431,5.62513,16000000.0
2006-12-20 05:16:00,5.62478,5.62581,5.6243,5.62483,15000000.0
2006-12-20 05:17:00,5.62476,5.62494,5.62444,5.62444,10000000.0
2006-12-20 05:18:00,5.62461,5.62618,5.62449,5.62618,13000000.0
2006-12-20 05:19:00,5.62434,5.62624,5.62434,5.62607,13000000.0
2006-12-20 05:20:00,5.62461,5.625,5.62428,5.62452,20000000.0
2006-12-20 05:21:00,5.62443,5.6247,5.62443,5.6247,9000000.0
2006-12-20 05:22:00,5.62472,5.62472,5.62447,5.62448,17000000.0
2006-12-20 05:23:00,5.6248,5.62669,5.6248,5.62669,14000000.0
2006-12-20 05:24:00,5.62614,5.62628,5.62491,5.6256,19000000.0
2006-12-20 05:25:00,5.62574,5.62675,5.62574,5.62579,13000000.0
2006-12-20 05:26:00,5.62625,5.62654,5.62549,5.62575,13000000.0
2006-12-20 05:27:00,5.62651,5.62651,5.6252,5.6259,13000000.0
2006-12-20 05:28:00,5.62611,5.62611,5.62504,5.62526,10000000.0
2006-12-20 05:29:00,5.62578,5.62635,5.62428,5.62428,17000000.0
2006-12-20 05:30:00,5.6256,5.6262,5.62502,5.62509,21000000.0
2006-12-20 05:31:00,5.62539,5.62584,5.6246,5.6246,13000000.0
2006-12-20 05:32:00,5.62535,5.62635,5.6248,5.62552,16000000.0
2006-12-20 05:33:00,5.62507,5.62584,5.6248,5.62513,13000000.0
2006-12-20 05:34:00,5.62486,5.62582,5.62429,5.62448,13000000.0
2006-12-20 05:35:00,5.62452,5.62502,5.62419,5.62431,14000000.0
2006-12-20 05:36:00,5.62386,5.62474,5.62333,5.62474,18000000.0
2006-12-20 05:37:00,5.62444,5.62475,5.62322,5.62322,12000000.0
2006-12-20 05:38:00,5.62302,5.6248,5.62302,5.62423,13000000.0
2006-12-20 05:39:00,5.6252,5.62527,5.62394,5.62436,21000000.0
2006-12-20 05:40:00,5.6237,5.62411,5.62277,5.62333,14000000.0
2006-12-20 05:41:00,5.62296,5.62412,5.62239,5.6232,13000000.0
2006-12-20 05:42:00,5.62248,5.62341,5.62245,5.62245,8000000.0
2006-12-20 05:43:00,5.62311,5.62381,5.62222,5.62245,13000000.0
2006-12-20 05:44:00,5.62232,5.62402,5.62225,5.62352,13000000.0
2006-12-20 05:45:00,5.62344,5.62403,5.623,5.62367,24000000.0
2006-12-20 05:46:00,5.62412,5.62422,5.62283,5.62339,14000000.0
2006-12-20 05:47:00,5.62353,5.62449,5.62348,5.62449,11000000.0
2006-12-20 05:48:00,5.62451,5.62451,5.62308,5.62381,18000000.0
2006-12-20 05:49:00,5.62372,5.62437,5.62308,5.62308,10000000.0
2006-12-20 05:50:00,5.62396,5.62436,5.62326,5.62367,10000000.0
2006-12-20 05:51:00,5.62391,5.62429,5.62323,5.62332,11000000.0
2006-12-20 05:52:00,5.62359,5.62409,5.62305,5.62409,19000000.0
2006-12-20 05:53:00,5.62365,5.62369,5.6219,5.62255,15000000.0
2006-12-20 05:54:00,5.62163,5.6227,5.62161,5.62161,7000000.0
2006-12-20 05:55:00,5.62186,5.6222,5.62186,5.62206,12000000.0
2006-12-20 05:56:00,5.6222,5.62327,5.62171,5.62327,16000000.0
2006-12-20 05:57:00,5.62356,5.62356,5.62192,5.62192,11000000.0
2006-12-20 05:58:00,5.62173,5.62287,5.62142,5.62204,22000000.0
2006-12-20 05:59:00,5.62279,5.62312,5.62164,5.62233,9000000.0
2006-12-20 06:00:00,5.62252,5.62327,5.62166,5.62241,17000000.0
2006-12-20 06:01:00,5.62341,5.62341,5.6217,5.62178,18000000.0
2006-12-20 06:02:00,5.62179,5.6227,5.62149,5.62219,18000000.0
2006-12-20 06:03:00,5.62288,5.6233,5.62206,5.62239,16000000.0
2006-12-20 06:04:00,5.62277,5.62318,5.62186,5.62318,8000000.0
2006-12-20 06:05:00,5.62304,5.62361,5.62257,5.62337,10000000.0
2006-12-20 06:06:00,5.62322,5.62333,5.62242,5.62333,27000000.0
2006-12-20 06:07:00,5.62386,5.62409,5.62244,5.62312,17000000.0
2006-12-20 06:08:00,5.6243,5.6243,5.62274,5.62338,14000000.0
2006-12-20 06:09:00,5.62394,5.62508,5.62339,5.62382,13000000.0
2006-12-20 06:10:00,5.62228,5.62421,5.62228,5.62379,14000000.0
2006-12-20 06:11:00,5.62372,5.62433,5.62252,5.62266,16000000.0
2006-12-20 06:12:00,5.62423,5.62443,5.62305,5.62409,17000000.0
2006-12-20 06:13:00,5.62463,5.62463,5.6227,5.62321,14000000.0
2006-12-20 06:14:00,5.62288,5.62462,5.62288,5.62398,12000000.0
2006-12-20 06:15:00,5.6239,5.62451,5.62329,5.62397,13000000.0
2006-12-20 06:16:00,5.62387,5.62486,5.62302,5.62396,14000000.0
2006-12-20 06:17:00,5.62375,5.62452,5.62341,5.62373,11000000.0
2006-12-20 06:18:00,5.62402,5.62513,5.62363,5.62425,12000000.0
2006-12-20 06:19:00,5.62374,5.62458,5.62372,5.62408,19000000.0
2006-12-20 06:20:00,5.62374,5.6243,5.62343,5.62408,11000000.0
2006-12-20 06:21:00,5.6241,5.62464,5.6234,5.62464,9000000.0
2006-12-20 06:22:00,5.62407,5.62538,5.62355,5.62538,22000000.0
2006-12-20 06:23:00,5.62607,5.62607,5.62403,5.62505,18000000.0
2006-12-20 06:24:00,5.62546,5.62559,5.62473,5.62552,8000000.0
2006-12-20 06:25:00,5.62562,5.62589,5.62517,5.62544,9000000.0
2006-12-20 06:26:00,5.62493,5.62536,5.62408,5.62519,13000000.0
2006-12-20 06:27:00,5.6246,5.62516,5.62353,5.62386,15000000.0
2006-12-20 06:28:00,5.62388,5.62542,5.62372,5.6244,18000000.0
2006-12-20 06:29:00,5.62424,5.62503,5.62398,5.62441,16000000.0
2006-12-20 06:30:00,5.62457,5.62462,5.62404,5.62443,10000000.0
2006-12-20 06:31:00,5.62467,5.62674,5.62467,5.62576,13000000.0
2006-12-20 06:32:00,5.62721,5.62721,5.6261,5.62683,10000000.0
2006-12-20 06:33:00,5.62719,5.62764,5.62647,5.62657,10000000.0
2006-12-20 06:34:00,5.62721,5.62725,5.62633,5.62678,15000000.0
2006-12-20 06:35:00,5.62637,5.62781,5.62636,5.62781,13000000.0
2006-12-20 06:36:00,5.6274,5.62799,5.62673,5.62695,23000000.0
2006-12-20 06:37:00,5.62737,5.62777,5.62644,5.62713,11000000.0
2006-12-20 06:38:00,5.62716,5.62716,5.62658,5.62666,17000000.0
2006-12-20 06:39:00,5.62677,5.62731,5.62575,5.62575,8000000.0
2006-12-20 06:40:00,5.62653,5.6278,5.62641,5.62695,15000000.0
2006-12-20 06:41:00,5.62656,5.62784,5.62633,5.62693,15000000.0
2006-12-20 06:42:00,5.62727,5.62817,5.62704,5.62717,16000000.0
2006-12-20 06:43:00,5.62711,5.62783,5.62679,5.62679,12000000.0
2006-12-20 06:44:00,5.62696,5.62837,5.62696,5.62837,13000000.0
2006-12-20 06:45:00,5.62772,5.62886,5.62764,5.62807,14000000.0
2006-12-20 06:46:00,5.62799,5.62901,5.62754,5.62807,12000000.0
2006-12-20 06:47:00,5.62775,5.62969,5.62773,5.62917,11000000.0
2006-12-20 06:48:00,5.62952,5.62981,5.62798,5.62798,15000000.0
2006-12-20 06:49:00,5.62834,5.62938,5.62814,5.62893,17000000.0
2006-12-20 06:50:00,5.62804,5.62977,5.62804,5.62969,13000000.0
2006-12-20 06:51:00,5.62961,5.62961,5.6285,5.62887,8000000.0
2006-12-20 06:52:00,5.6287,5.6292,5.6276,5.6276,14000000.0
2006-12-20 06:53:00,5.62781,5.62975,5.62781,5.62857,13000000.0
2006-12-20 06:54:00,5.62842,5.62878,5.62804,5.62878,8000000.0
2006-12-20 06:55:00,5.62884,5.62894,5.62815,5.62854,10000000.0
2006-12-20 06:56:00,5.62899,5.62996,5.62883,5.62996,11000000.0
2006-12-20 06:57:00,5.63063,5.63063,5.62872,5.62872,17000000.0
2006-12-20 06:58:00,5.6287,5.62995,5.62846,5.62901,12000000.0
2006-12-20 06:59:00,5.62871,5.6288,5.62824,5.6288,14000000.0
2006-12-20 07:00:00,5.6293,5.62972,5.62794,5.62794,11000000.0
2006-12-20 07:01:00,5.6279,5.62976,5.6279,5.62827,10000000.0
2006-12-20 07:02:00,5.62823,5.62908,5.62805,5.62882,14000000.0
2006-12-20 07:03:00,5.62745,5.62877,5.62745,5.62834,7000000.0
2006-12-20 07:04:00,5.62813,5.62867,5.62794,5.62819,16000000.0
2006-12-20 07:05:00,5.62816,5.62934,5.62811,5.62845,15000000.0
2006-12-20 07:06:00,5.62826,5.62888,5.62763,5.62795,16000000.0
2006-12-20 07:07:00,5.62833,5.62923,5.6271,5.62803,12000000.0
2006-12-20 07:08:00,5.62842,5.62907,5.62775,5.62798,8000000.0
2006-12-20 07:09:00,5.62775,5.62976,5.62775,5.62976,8000000.0
2006-12-20 07:10:00,5.62877,5.62938,5.62851,5.62932,16000000.0
2006-12-20 07:11:00,5.62899,5.62917,5.62799,5.62892,17000000.0
2006-12-20 07:12:00,5.62878,5.6298,5.62849,5.62949,20000000.0
2006-12-20 07:13:00,5.62999,5.62999,5.62823,5.62826,18000000.0
2006-12-20 07:14:00,5.62852,5.63013,5.62852,5.62976,11000000.0
2006-12-20 07:15:00,5.62968,5.63,5.62893,5.62912,18000000.0
2006-12-20 07:16:00,5.62873,5.63003,5.62809,5.62819,18000000.0
2006-12-20 07:17:00,5.62868,5.63032,5.62868,5.63032,12000000.0
2006-12-20 07:18:00,5.63048,5.63095,5.62953,5.6299,18000000.0
2006-12-20 07:19:00,5.62936,5.63053,5.6291,5.62939,14000000.0
2006-12-20 07:20:00,5.62927,5.6293,5.62881,5.62912,18000000.0
2006-12-20 07:21:00,5.62954,5.63091,5.62954,5.63005,13000000.0
2006-12-20 07:22:00,5.62972,5.63117,5.62945,5.63076,14000000.0
2006-12-20 07:23:00,5.63062,5.63174,5.62956,5.63068,15000000.0
2006-12-20 07:24:00,5.63079,5.63079,5.62979,5.62979,16000000.0
2006-12-20 07:25:00,5.63029,5.63143,5.6299,5.63106,15000000.0
2006-12-20 07:26:00,5.63142,5.63142,5.63034,5.6306,13000000.0
2006-12-20 07:27:00,5.63069,5.6311,5.63042,5.631,12000000.0
2006-12-20 07:28:00,5.63137,5.63137,5.63075,5.63109,22000000.0
2006-12-20 07:29:00,5.63019,5.63131,5.62977,5.63007,16000000.0
2006-12-20 07:30:00,5.62985,5.63131,5.62951,5.63066,14000000.0
2006-12-20 07:31:00,5.63096,5.63158,5.63019,5.63138,13000000.0
2006-12-20 07:32:00,5.63097,5.63207,5.6307,5.63207,9000000.0
2006-12-20 07:33:00,5.63067,5.63149,5.63061,5.63104,7000000.0
2006-12-20 07:34:00,5.63111,5.63206,5.63056,5.63171,18000000.0
2006-12-20 07:35:00,5.632,5.632,5.63032,5.63032,9000000.0
2006-12-20 07:36:00,5.6304,5.63179,5.6304,5.63157,13000000.0
2006-12-20 07:37:00,5.6306,5.63141,5.63046,5.63117,11000000.0
2006-12-20 07:38:00,5.63139,5.63166,5.63059,5.63093,11000000.0
2006-12-20 07:39:00,5.63093,5.63191,5.63009,5.63077,19000000.0
2006-12-20 07:40:00,5.63036,5.63101,5.63003,5.63022,11000000.0
2006-12-20 07:41:00,5.63,5.63039,5.62992,5.63,7000000.0
2006-12-20 07:42:00,5.62956,5.63103,5.62908,5.6295,13000000.0
2006-12-20 07:43:00,5.62918,5.62973,5.62766,5.62847,14000000.0
2006-12-20 07:44:00,5.62999,5.62999,5.62807,5.62901,10000000.0
2006-12-20 07:45:00,5.62793,5.63038,5.62793,5.62973,8000000.0
2006-12-20 07:46:00,5.62887,5.63066,5.62887,5.62976,13000000.0
2006-12-20 07:47:00,5.62951,5.63065,5.6292,5.62923,15000000.0
2006-12-20 07:48:00,5.62959,5.63006,5.62893,5.62893,13000000.0
2006-12-20 07:49:00,5.62948,5.63005,5.62936,5.6298,10000000.0
2006-12-20 07:50:00,5.63024,5.63037,5.62892,5.62964,17000000.0
2006-12-20 07:51:00,5.63043,5.63088,5.62954,5.62965,16000000.0
2006-12-20 07:52:00,5.63055,5.63055,5.62958,5.62988,13000000.0
2006-12-20 07:53:00,5.62968,5.63163,5.62945,5.63062,10000000.0
2006-12-20 07:54:00,5.62958,5.63038,5.62953,5.62996,11000000.0
2006-12-20 07:55:00,5.63003,5.63019,5.62935,5.62979,12000000.0
2006-12-20 07:56:00,5.63027,5.63101,5.62975,5.63001,13000000.0
2006-12-20 07:57:00,5.62971,5.631,5.62957,5.63019,8000000.0
2006-12-20 07:58:00,5.63022,5.63026,5.62911,5.62982,14000000.0
2006-12-20 07:59:00,5.62976,5.63027,5.62939,5.62961,15000000.0
2006-12-20 08:00:00,5.62967,5.63028,5.62967,5.62999,10000000.0
2006-12-20 08:01:00,5.63008,5.631,5.62949,5.62953,13000000.0
2006-12-20 08:02:00,5.6292,5.63059,5.62913,5.62913,14000000.0
2006-12-20 08:03:00,5.62934,5.63043,5.62908,5.6295,12000000.0
2006-12-20 08:04:00,5.62971,5.63076,5.62915,5.6304,16000000.0
2006-12-20 08:05:00,5.62996,5.63011,5.62876,5.62999,14000000.0
2006-12-20 08:06:00,5.62944,5.62985,5.62918,5.62926,19000000.0
2006-12-20 08:07:00,5.62887,5.62963,5.62847,5.62935,19000000.0
2006-12-20 08:08:00,5.62941,5.63007,5.62899,5.62939,11000000.0
2006-12-20 08:09:00,5.62924,5.62937,5.62873,5.62886,10000000.0
2006-12-20 08:10:00,5.62889,5.63019,5.62862,5.62911,16000000.0
2006-12-20 08:11:00,5.62868,5.62958,5.62845,5.62881,9000000.0
2006-12-20 08:12:00,5.62892,5.62973,5.62803,5.62887,10000000.0
2006-12-20 08:13:00,5.62912,5.62977,5.62884,5.6294,11000000.0
2006-12-20 08:14:00,5.62937,5.63007,5.62879,5.62897,12000000.0
2006-12-20 08:15:00,5.62879,5.6301,5.62829,5.62829,15000000.0
2006-12-20 08:16:00,5.62822,5.62966,5.62784,5.6294,14000000.0
2006-12-20 08:17:00,5.62839,5.62919,5.62777,5.62777,10000000.0
2006-12-20 08:18:00,5.62749,5.62911,5.6274,5.62809,9000000.0
2006-12-20 08:19:00,5.62773,5.62794,5.62772,5.6278,11000000.0
2006-12-20 08:20:00,5.62817,5.62922,5.62783,5.62922,11000000.0
2006-12-20 08:21:00,5.62818,5.6291,5.62818,5.62854,20000000.0
2006-12-20 08:22:00,5.62811,5.62931,5.62811,5.62846,8000000.0
2006-12-20 08:23:00,5.62786,5.62809,5.62786,5.62799,12000000.0
2006-12-20 08:24:00,5.62874,5.62915,5.62766,5.62806,13000000.0
2006-12-20 08:25:00,5.62835,5.62907,5.62775,5.62839,12000000.0
2006-12-20 08:26:00,5.6285,5.62939,5.62795,5.62911,13000000.0
2006-12-20 08:27:00,5.62894,5.62954,5.62839,5.62917,11000000.0
2006-12-20 08:28:00,5.62917,5.6299,5.62886,5.62886,8000000.0
2006-12-20 08:29:00,5.62856,5.6292,5.6282,5.62873,12000000.0
2006-12-20 08:30:00,5.62842,5.6291,5.6265,5.6265,11000000.0
2006-12-20 08:31:00,5.62743,5.62771,5.62388,5.62496,10000000.0
2006-12-20 08:32:00,5.62365,5.62472,5.6226,5.62271,13000000.0
2006-12-20 08:33:00,5.62303,5.62468,5.62303,5.62361,11000000.0
2006-12-20 08:34:00,5.623,5.62486,5.623,5.62422,17000000.0
2006-12-20 08:35:00,5.62482,5.62505,5.6238,5.62423,11000000.0
2006-12-20 08:36:00,5.62397,5.62441,5.62353,5.62361,10000000.0
2006-12-20 08:37:00,5.62302,5.62302,5.62117,5.6212,9000000.0
2006-12-20 08:38:00,5.62093,5.62231,5.62093,5.62231,18000000.0
2006-12-20 08:39:00,5.62177,5.62264,5.62132,5.62191,8000000.0
2006-12-20 08:40:00,5.62235,5.62264,5.62146,5.62264,7000000.0
2006-12-20 08:41:00,5.62296,5.62396,5.62201,5.62387,16000000.0
2006-12-20 08:42:00,5.62379,5.62419,5.62313,5.62398,14000000.0
2006-12-20 08:43:00,5.6234,5.62472,5.62325,5.62466,12000000.0
2006-12-20 08:44:00,5.6251,5.62519,5.6244,5.62473,9000000.0
2006-12-20 08:45:00,5.62468,5.62525,5.62407,5.62457,18000000.0
2006-12-20 08:46:00,5.62495,5.62495,5.62321,5.62321,14000000.0
2006-12-20 08:47:00,5.62373,5.62584,5.62373,5.62446,18000000.0
2006-12-20 08:48:00,5.62456,5.62563,5.62448,5.62499,12000000.0
2006-12-20 08:49:00,5.62549,5.62628,5.62513,5.62628,14000000.0
2006-12-20 08:50:00,5.6267,5.62697,5.62537,5.62608,16000000.0
2006-12-20 08:51:00,5.62621,5.62706,5.62522,5.62531,21000000.0
2006-12-20 08:52:00,5.62607,5.62638,5.62532,5.62535,20000000.0
2006-12-20 08:53:00,5.62493,5.6258,5.62436,5.6258,7000000.0
2006-12-20 08:54:00,5.6264,5.6264,5.62449,5.62529,17000000.0
2006-12-20 08:55:00,5.62478,5.62581,5.62425,5.62507,12000000.0
2006-12-20 08:56:00,5.62519,5.62621,5.62442,5.62621,17000000.0
2006-12-20 08:57:00,5.62557,5.62606,5.6245,5.62496,16000000.0
2006-12-20 08:58:00,5.62506,5.62589,5.62436,5.6251,12000000.0
2006-12-20 08:59:00,5.62632,5.62632,5.62474,5.62551,13000000.0
2006-12-20 09:00:00,5.62572,5.62613,5.62561,5.62597,17000000.0
2006-12-20 09:01:00,5.62543,5.62635,5.62461,5.62635,13000000.0
2006-12-20 09:02:00,5.6261,5.6261,5.62497,5.62543,8000000.0
2006-12-20 09:03:00,5.62574,5.62642,5.62491,5.62642,16000000.0
2006-12-20 09:04:00,5.62523,5.6261,5.62523,5.6261,8000000.0
2006-12-20 09:05:00,5.62558,5.62574,5.62458,5.62555,11000000.0
2006-12-20 09:06:00,5.6256,5.62579,5.62455,5.62503,10000000.0
2006-12-20 09:07:00,5.62626,5.62637,5.62477,5.62545,10000000.0
2006-12-20 09:08:00,5.62491,5.62596,5.62454,5.62567,19000000.0
2006-12-20 09:09:00,5.62519,5.62632,5.62478,5.62478,16000000.0
2006-12-20 09:10:00,5.62439,5.62647,5.62439,5.62625,8000000.0
2006-12-20 09:11:00,5.62747,5.62747,5.62581,5.62706,11000000.0
2006-12-20 09:12:00,5.62571,5.62867,5.62571,5.62867,16000000.0
2006-12-20 09:13:00,5.62906,5.62947,5.62806,5.62906,15000000.0
2006-12-20 09:14:00,5.63002,5.63008,5.62855,5.62855,17000000.0
2006-12-20 09:15:00,5.62888,5.63109,5.62888,5.62992,12000000.0
2006-12-20 09:16:00,5.63098,5.63143,5.62998,5.63036,14000000.0
2006-12-20 09:17:00,5.63019,5.63019,5.62897,5.62922,14000000.0
2006-12-20 09:18:00,5.62966,5.63019,5.62909,5.62973,18000000.0
2006-12-20 09:19:00,5.63009,5.63017,5.62863,5.62896,14000000.0
2006-12-20 09:20:00,5.6296,5.63028,5.62864,5.63007,18000000.0
2006-12-20 09:21:00,5.63029,5.63029,5.62891,5.62997,17000000.0
2006-12-20 09:22:00,5.62996,5.63047,5.62865,5.62941,13000000.0
2006-12-20 09:23:00,5.62909,5.62939,5.62757,5.62807,12000000.0
2006-12-20 09:24:00,5.6279,5.62856,5.62661,5.62752,14000000.0
2006-12-20 09:25:00,5.62788,5.62801,5.62668,5.62668,9000000.0
2006-12-20 09:26:00,5.62668,5.62791,5.6261,5.62791,13000000.0
2006-12-20 09:27:00,5.62848,5.62917,5.62755,5.62755,13000000.0
2006-12-20 09:28:00,5.62791,5.62969,5.62766,5.62774,19000000.0
2006-12-20 09:29:00,5.62861,5.62866,5.6275,5.6275,14000000.0
2006-12-20 09:30:00,5.62892,5.62975,5.6283,5.62936,15000000.0
2006-12-20 09:31:00,5.62965,5.62974,5.62797,5.62921,11000000.0
2006-12-20 09:32:00,5.62958,5.62979,5.62826,5.62826,16000000.0
2006-12-20 09:33:00,5.62894,5.62901,5.6277,5.62831,9000000.0
2006-12-20 09:34:00,5.62926,5.63136,5.62856,5.63136,18000000.0
2006-12-20 09:35:00,5.63121,5.63124,5.62997,5.6311,14000000.0
2006-12-20 09:36:00,5.62974,5.63201,5.62948,5.63201,16000000.0
2006-12-20 09:37:00,5.63239,5.63256,5.63132,5.6321,20000000.0
2006-12-20 09:38:00,5.63266,5.63266,5.63105,5.63161,19000000.0
2006-12-20 09:39:00,5.6319,5.63271,5.6312,5.63271,16000000.0
2006-12-20 09:40:00,5.63168,5.63298,5.63082,5.63187,12000000.0
2006-12-20 09:41:00,5.63206,5.6321,5.63088,5.63105,18000000.0
2006-12-20 09:42:00,5.63112,5.63173,5.63063,5.63159,16000000.0
2006-12-20 09:43:00,5.63209,5.6331,5.63153,5.63275,15000000.0
2006-12-20 09:44:00,5.63199,5.63287,5.63121,5.63154,13000000.0
2006-12-20 09:45:00,5.63188,5.63243,5.63048,5.63185,13000000.0
2006-12-20 09:46:00,5.63122,5.63161,5.63008,5.63158,17000000.0
2006-12-20 09:47:00,5.63185,5.63224,5.63056,5.63189,13000000.0
2006-12-20 09:48:00,5.6314,5.63257,5.6314,5.63177,16000000.0
2006-12-20 09:49:00,5.63232,5.63439,5.63218,5.63403,17000000.0
2006-12-20 09:50:00,5.63452,5.63571,5.63359,5.63467,12000000.0
2006-12-20 09:51:00,5.63428,5.6346,5.63282,5.63339,16000000.0
2006-12-20 09:52:00,5.63377,5.63571,5.63372,5.63559,16000000.0
2006-12-20 09:53:00,5.63545,5.63582,5.634,5.63495,15000000.0
2006-12-20 09:54:00,5.63497,5.63497,5.63249,5.63341,15000000.0
2006-12-20 09:55:00,5.63381,5.63463,5.6325,5.6325,15000000.0
2006-12-20 09:56:00,5.63345,5.63452,5.63287,5.6331,17000000.0
2006-12-20 09:57:00,5.63347,5.63496,5.63307,5.63423,12000000.0
2006-12-20 09:58:00,5.63456,5.63606,5.63407,5.63552,14000000.0
2006-12-20 09:59:00,5.63692,5.63718,5.63628,5.6371,10000000.0
2006-12-20 10:00:00,5.63692,5.63729,5.6349,5.63657,11000000.0
2006-12-20 10:01:00,5.63655,5.63717,5.63533,5.63708,24000000.0
2006-12-20 10:02:00,5.63649,5.63765,5.63585,5.63681,14000000.0
2006-12-20 10:03:00,5.63707,5.63746,5.63577,5.63696,16000000.0
2006-12-20 10:04:00,5.63748,5.63748,5.63503,5.63596,10000000.0
2006-12-20 10:05:00,5.63661,5.63705,5.6357,5.63662,10000000.0
2006-12-20 10:06:00,5.63693,5.63716,5.63579,5.63662,9000000.0
2006-12-20 10:07:00,5.63654,5.63654,5.63438,5.63438,11000000.0
2006-12-20 10:08:00,5.63519,5.63551,5.63429,5.63551,9000000.0
2006-12-20 10:09:00,5.63508,5.63508,5.63327,5.63391,11000000.0
2006-12-20 10:10:00,5.63486,5.63538,5.63343,5.63511,15000000.0
2006-12-20 10:11:00,5.63466,5.63496,5.63343,5.63465,16000000.0
2006-12-20 10:12:00,5.63521,5.63528,5.63295,5.63381,19000000.0
2006-12-20 10:13:00,5.63436,5.63469,5.63269,5.63269,9000000.0
2006-12-20 10:14:00,5.63375,5.63375,5.63259,5.63333,11000000.0
2006-12-20 10:15:00,5.6337,5.63411,5.63207,5.63207,8000000.0
2006-12-20 10:16:00,5.63296,5.63372,5.63242,5.6337,17000000.0
2006-12-20 10:17:00,5.6331,5.6335,5.63192,5.63307,16000000.0
2006-12-20 10:18:00,5.63221,5.63339,5.63118,5.63178,16000000.0
2006-12-20 10:19:00,5.63146,5.63173,5.63032,5.6305,17000000.0
2006-12-20 10:20:00,5.62917,5.62969,5.62732,5.62766,16000000.0
2006-12-20 10:21:00,5.62809,5.62828,5.6272,5.62797,7000000.0
2006-12-20 10:22:00,5.62853,5.62853,5.6271,5.62832,10000000.0
2006-12-20 10:23:00,5.62807,5.62994,5.62754,5.62961,14000000.0
2006-12-20 10:24:00,5.62952,5.63003,5.62834,5.62834,13000000.0
2006-12-20 10:25:00,5.62813,5.62948,5.62727,5.62868,12000000.0
2006-12-20 10:26:00,5.62894,5.62919,5.62812,5.62903,11000000.0
2006-12-20 10:27:00,5.62911,5.62911,5.6276,5.62868,13000000.0
2006-12-20 10:28:00,5.62947,5.63024,5.62835,5.62874,13000000.0
2006-12-20 10:29:00,5.62935,5.62937,5.62835,5.62844,11000000.0
2006-12-20 10:30:00,5.6284,5.62919,5.62783,5.62919,9000000.0
2006-12-20 10:31:00,5.62949,5.6303,5.62865,5.62928,16000000.0
2006-12-20 10:32:00,5.62985,5.63029,5.6289,5.63029,9000000.0
2006-12-20 10:33:00,5.62978,5.63018,5.62875,5.62929,12000000.0
2006-12-20 10:34:00,5.631,5.631,5.62931,5.63027,11000000.0
2006-12-20 10:35:00,5.63069,5.63085,5.62962,5.62964,17000000.0
2006-12-20 10:36:00,5.63063,5.63251,5.63063,5.63192,10000000.0
2006-12-20 10:37:00,5.63132,5.63332,5.63084,5.63215,15000000.0
2006-12-20 10:38:00,5.63318,5.63497,5.63202,5.63432,17000000.0
2006-12-20 10:39:00,5.63399,5.63433,5.63225,5.63319,13000000.0
2006-12-20 10:40:00,5.6341,5.63438,5.63311,5.63366,10000000.0
2006-12-20 10:41:00,5.63343,5.63401,5.63249,5.63253,15000000.0
2006-12-20 10:42:00,5.63363,5.63385,5.63246,5.63379,12000000.0
2006-12-20 10:43:00,5.63274,5.63312,5.6313,5.6326,13000000.0
2006-12-20 10:44:00,5.63236,5.63236,5.62971,5.63143,12000000.0
2006-12-20 10:45:00,5.63158,5.6316,5.62981,5.63124,13000000.0
2006-12-20 10:46:00,5.63154,5.63281,5.63039,5.6326,13000000.0
2006-12-20 10:47:00,5.63222,5.63222,5.63083,5.63165,7000000.0
2006-12-20 10:48:00,5.6311,5.63161,5.63037,5.6315,12000000.0
2006-12-20 10:49:00,5.63196,5.63198,5.63052,5.63056,10000000.0
2006-12-20 10:50:00,5.6297,5.63079,5.62934,5.62988,14000000.0
2006-12-20 10:51:00,5.63109,5.63125,5.62999,5.63091,11000000.0
2006-12-20 10:52:00,5.63059,5.63152,5.63045,5.63114,20000000.0
2006-12-20 10:53:00,5.63027,5.63081,5.62959,5.62986,9000000.0
2006-12-20 10:54:00,5.62982,5.63104,5.62971,5.62985,18000000.0
2006-12-20 10:55:00,5.62922,5.63035,5.62882,5.63016,10000000.0
2006-12-20 10:56:00,5.63034,5.63034,5.62914,5.63012,11000000.0
2006-12-20 10:57:00,5.63012,5.63013,5.62877,5.62929,8000000.0
2006-12-20 10:58:00,5.62978,5.63021,5.62919,5.62947,10000000.0
2006-12-20 10:59:00,5.62954,5.631,5.62928,5.631,10000000.0
2006-12-20 11:00:00,5.63083,5.63128,5.62982,5.62987,15000000.0
2006-12-20 11:01:00,5.629,5.63083,5.629,5.63004,12000000.0
2006-12-20 11:02:00,5.62997,5.63077,5.62958,5.63077,8000000.0
2006-12-20 11:03:00,5.63057,5.63077,5.62966,5.63026,11000000.0
2006-12-20 11:04:00,5.63099,5.63099,5.62886,5.62886,15000000.0
2006-12-20 11:05:00,5.62876,5.62881,5.62711,5.62829,17000000.0
2006-12-20 11:06:00,5.62789,5.62888,5.62652,5.62794,12000000.0
2006-12-20 11:07:00,5.62814,5.62851,5.62716,5.6276,11000000.0
2006-12-20 11:08:00,5.62783,5.62937,5.62783,5.62847,22000000.0
2006-12-20 11:09:00,5.62862,5.62886,5.62705,5.62708,9000000.0
2006-12-20 11:10:00,5.62702,5.62839,5.62702,5.6277,16000000.0
2006-12-20 11:11:00,5.62807,5.62827,5.62715,5.62774,7000000.0
2006-12-20 11:12:00,5.62806,5.62806,5.62582,5.6273,15000000.0
2006-12-20 11:13:00,5.62654,5.62745,5.6255,5.62745,11000000.0
2006-12-20 11:14:00,5.62701,5.62768,5.62597,5.62661,18000000.0
2006-12-20 11:15:00,5.62614,5.62698,5.62541,5.62698,11000000.0
2006-12-20 11:16:00,5.62692,5.62692,5.6254,5.6254,13000000.0
2006-12-20 11:17:00,5.6271,5.62763,5.62603,5.62695,13000000.0
2006-12-20 11:18:00,5.62739,5.62756,5.62654,5.62756,9000000.0
2006-12-20 11:19:00,5.62738,5.6295,5.62738,5.62871,17000000.0
2006-12-20 11:20:00,5.62849,5.62853,5.62693,5.62852,14000000.0
2006-12-20 11:21:00,5.62822,5.62823,5.62685,5.628,14000000.0
2006-12-20 11:22:00,5.62807,5.62825,5.62659,5.62784,22000000.0
2006-12-20 11:23:00,5.62759,5.62858,5.62749,5.62839,8000000.0
2006-12-20 11:24:00,5.62857,5.62861,5.62708,5.62857,18000000.0
2006-12-20 11:25:00,5.62724,5.62831,5.62716,5.62831,9000000.0
2006-12-20 11:26:00,5.62756,5.62857,5.62749,5.62782,15000000.0
2006-12-20 11:27:00,5.62775,5.62843,5.62749,5.62843,10000000.0
2006-12-20 11:28:00,5.62881,5.62913,5.62774,5.62913,13000000.0
2006-12-20 11:29:00,5.62904,5.62904,5.62772,5.62842,17000000.0
2006-12-20 11:30:00,5.62835,5.62858,5.62641,5.62794,13000000.0
2006-12-20 11:31:00,5.62705,5.62878,5.62702,5.62765,12000000.0
2006-12-20 11:32:00,5.62783,5.62883,5.62707,5.62744,20000000.0
2006-12-20 11:33:00,5.62981,5.63212,5.62976,5.63185,16000000.0
2006-12-20 11:34:00,5.63166,5.63166,5.62999,5.63031,13000000.0
2006-12-20 11:35:00,5.63062,5.63107,5.62933,5.63091,14000000.0
2006-12-20 11:36:00,5.63095,5.63136,5.63014,5.63014,11000000.0
2006-12-20 11:37:00,5.63105,5.63179,5.63021,5.63033,16000000.0
2006-12-20 11:38:00,5.63007,5.63141,5.63007,5.63141,8000000.0
2006-12-20 11:39:00,5.63162,5.63229,5.63098,5.63229,11000000.0
2006-12-20 11:40:00,5.63153,5.63183,5.63035,5.63161,12000000.0
2006-12-20 11:41:00,5.63113,5.63118,5.63014,5.63118,10000000.0
2006-12-20 11:42:00,5.63028,5.63099,5.62972,5.63049,10000000.0
2006-12-20 11:43:00,5.62971,5.6306,5.62838,5.6306,17000000.0
2006-12-20 11:44:00,5.6306,5.63192,5.62972,5.63112,15000000.0
2006-12-20 11:45:00,5.63027,5.63068,5.62921,5.63042,16000000.0
2006-12-20 11:46:00,5.63035,5.63035,5.6273,5.62756,7000000.0
2006-12-20 11:47:00,5.62841,5.63013,5.6284,5.62932,16000000.0
2006-12-20 11:48:00,5.62956,5.62959,5.6278,5.62959,13000000.0
2006-12-20 11:49:00,5.63008,5.6311,5.62951,5.6311,10000000.0
2006-12-20 11:50:00,5.62986,5.63134,5.62959,5.63064,12000000.0
2006-12-20 11:51:00,5.63028,5.6304,5.62912,5.63036,14000000.0
2006-12-20 11:52:00,5.63004,5.6313,5.62923,5.6313,18000000.0
2006-12-20 11:53:00,5.63112,5.63112,5.62945,5.63037,16000000.0
2006-12-20 11:54:00,5.63009,5.63132,5.62961,5.63128,8000000.0
2006-12-20 11:55:00,5.6309,5.63094,5.62886,5.62886,8000000.0
2006-12-20 11:56:00,5.63096,5.63198,5.63015,5.63198,8000000.0
2006-12-20 11:57:00,5.63077,5.63121,5.62968,5.63048,11000000.0
2006-12-20 11:58:00,5.63046,5.63195,5.63021,5.63114,14000000.0
2006-12-20 11:59:00,5.63043,5.63183,5.6301,5.63183,11000000.0
2006-12-20 12:00:00,5.63217,5.63257,5.6311,5.63179,15000000.0
2006-12-20 12:01:00,5.62968,5.63138,5.62954,5.63123,13000000.0
2006-12-20 12:02:00,5.63096,5.63096,5.62865,5.62922,15000000.0
2006-12-20 12:03:00,5.62834,5.63067,5.62834,5.62969,11000000.0
2006-12-20 12:04:00,5.63105,5.63123,5.63025,5.63123,9000000.0
2006-12-20 12:05:00,5.63124,5.63138,5.63,5.63054,9000000.0
2006-12-20 12:06:00,5.62997,5.63073,5.62863,5.62976,15000000.0
2006-12-20 12:07:00,5.62969,5.63013,5.62907,5.62985,11000000.0
2006-12-20 12:08:00,5.63081,5.63136,5.63005,5.63036,8000000.0
2006-12-20 12:09:00,5.63037,5.63168,5.62971,5.6303,18000000.0
2006-12-20 12:10:00,5.62976,5.63046,5.62944,5.62954,14000000.0
2006-12-20 12:11:00,5.62926,5.62937,5.62913,5.62919,9000000.0
2006-12-20 12:12:00,5.62944,5.63147,5.62944,5.63104,18000000.0
2006-12-20 12:13:00,5.63156,5.63183,5.63,5.6311,12000000.0
2006-12-20 12:14:00,5.63162,5.63198,5.63045,5.63083,10000000.0
2006-12-20 12:15:00,5.63063,5.63169,5.63047,5.63072,8000000.0
2006-12-20 12:16:00,5.63062,5.63152,5.62953,5.63116,14000000.0
2006-12-20 12:17:00,5.63043,5.63111,5.62925,5.63023,13000000.0
2006-12-20 12:18:00,5.63095,5.63183,5.63074,5.63126,10000000.0
2006-12-20 12:19:00,5.63082,5.63161,5.63045,5.63161,11000000.0
2006-12-20 12:20:00,5.63202,5.63228,5.63196,5.63228,8000000.0
2006-12-20 12:21:00,5.63177,5.63177,5.62918,5.63077,20000000.0
2006-12-20 12:22:00,5.63031,5.63223,5.63031,5.63111,14000000.0
2006-12-20 12:23:00,5.63231,5.63231,5.62864,5.62914,11000000.0
2006-12-20 12:24:00,5.62903,5.63095,5.62873,5.62973,17000000.0
2006-12-20 12:25:00,5.62968,5.63037,5.62911,5.62936,12000000.0
2006-12-20 12:26:00,5.6291,5.63069,5.6291,5.63016,7000000.0
2006-12-20 12:27:00,5.63,5.63049,5.62955,5.63018,7000000.0
2006-12-20 12:28:00,5.63052,5.63052,5.62916,5.63048,19000000.0
2006-12-20 12:29:00,5.6297,5.63053,5.62901,5.62902,12000000.0
2006-12-20 12:30:00,5.63051,5.63095,5.63008,5.63072,10000000.0
2006-12-20 12:31:00,5.63052,5.63057,5.62961,5.63054,12000000.0
2006-12-20 12:32:00,5.63039,5.63059,5.6291,5.63015,12000000.0
2006-12-20 12:33:00,5.63055,5.63055,5.629,5.62978,15000000.0
2006-12-20 12:34:00,5.62967,5.63061,5.62954,5.63061,12000000.0
2006-12-20 12:35:00,5.63041,5.63043,5.62916,5.62996,12000000.0
2006-12-20 12:36:00,5.62952,5.63073,5.62902,5.63048,15000000.0
2006-12-20 12:37:00,5.62999,5.63024,5.62889,5.63024,8000000.0
2006-12-20 12:38:00,5.63035,5.63088,5.62956,5.63054,15000000.0
2006-12-20 12:39:00,5.63086,5.63093,5.6299,5.63072,14000000.0
2006-12-20 12:40:00,5.63004,5.63004,5.62857,5.62989,18000000.0
2006-12-20 12:41:00,5.62981,5.63004,5.6288,5.62916,11000000.0
2006-12-20 12:42:00,5.62826,5.62962,5.62754,5.62802,17000000.0
2006-12-20 12:43:00,5.62934,5.62947,5.62779,5.62855,11000000.0
2006-12-20 12:44:00,5.62815,5.62875,5.62751,5.62807,13000000.0
2006-12-20 12:45:00,5.62838,5.629,5.62745,5.62823,10000000.0
2006-12-20 12:46:00,5.6278,5.62867,5.62684,5.62867,20000000.0
2006-12-20 12:47:00,5.62731,5.62823,5.62705,5.62821,10000000.0
2006-12-20 12:48:00,5.62819,5.62819,5.62722,5.62765,10000000.0
2006-12-20 12:49:00,5.6288,5.6288,5.62669,5.62669,15000000.0
2006-12-20 12:50:00,5.62715,5.6296,5.62715,5.62881,14000000.0
2006-12-20 12:51:00,5.62922,5.62995,5.62837,5.62921,14000000.0
2006-12-20 12:52:00,5.62852,5.62939,5.62795,5.62939,9000000.0
2006-12-20 12:53:00,5.62892,5.62925,5.62819,5.62925,9000000.0
2006-12-20 12:54:00,5.62875,5.62956,5.62765,5.62956,20000000.0
2006-12-20 12:55:00,5.62943,5.62987,5.62787,5.62987,12000000.0
2006-12-20 12:56:00,5.62865,5.62905,5.62823,5.62846,7000000.0
2006-12-20 12:57:00,5.6285,5.62891,5.62763,5.62808,13000000.0
2006-12-20 12:58:00,5.62788,5.62858,5.62691,5.62753,16000000.0
2006-12-20 12:59:00,5.62849,5.62849,5.62672,5.62791,14000000.0
2006-12-20 13:00:00,5.62882,5.62882,5.62668,5.62774,12000000.0
2006-12-20 13:01:00,5.62809,5.62819,5.62703,5.62804,17000000.0
2006-12-20 13:02:00,5.62712,5.62977,5.62712,5.62977,10000000.0
2006-12-20 13:03:00,5.62946,5.63027,5.62824,5.63,22000000.0
2006-12-20 13:04:00,5.62868,5.63065,5.62868,5.63065,20000000.0
2006-12-20 13:05:00,5.6302,5.63042,5.62899,5.63031,14000000.0
2006-12-20 13:06:00,5.6295,5.63087,5.6295,5.63078,17000000.0
2006-12-20 13:07:00,5.63071,5.63078,5.6293,5.63034,22000000.0
2006-12-20 13:08:00,5.62935,5.63044,5.62935,5.62978,12000000.0
2006-12-20 13:09:00,5.63028,5.63028,5.62878,5.62968,12000000.0
2006-12-20 13:10:00,5.63024,5.6304,5.62891,5.62913,20000000.0
2006-12-20 13:11:00,5.62949,5.63024,5.62875,5.63011,12000000.0
2006-12-20 13:12:00,5.63059,5.63059,5.62898,5.63027,16000000.0
2006-12-20 13:13:00,5.62988,5.63014,5.62918,5.62998,14000000.0
2006-12-20 13:14:00,5.6299,5.6299,5.62816,5.62963,17000000.0
2006-12-20 13:15:00,5.62905,5.62905,5.62807,5.62807,7000000.0
2006-12-20 13:16:00,5.62918,5.62918,5.62796,5.62796,9000000.0
2006-12-20 13:17:00,5.629,5.62952,5.62775,5.62869,15000000.0
2006-12-20 13:18:00,5.62801,5.62871,5.62729,5.62804,17000000.0
2006-12-20 13:19:00,5.628,5.628,5.6268,5.62786,15000000.0
2006-12-20 13:20:00,5.6277,5.62791,5.62673,5.62727,12000000.0
2006-12-20 13:21:00,5.62748,5.62797,5.62666,5.62751,24000000.0
2006-12-20 13:22:00,5.62761,5.62761,5.62569,5.62574,12000000.0
2006-12-20 13:23:00,5.62717,5.62761,5.62641,5.62696,12000000.0
2006-12-20 13:24:00,5.62645,5.62758,5.62624,5.62664,18000000.0
2006-12-20 13:25:00,5.62688,5.62804,5.62687,5.62697,12000000.0
2006-12-20 13:26:00,5.62665,5.62825,5.62665,5.62823,12000000.0
2006-12-20 13:27:00,5.62835,5.62883,5.62781,5.62837,9000000.0
2006-12-20 13:28:00,5.62802,5.62926,5.62772,5.62788,15000000.0
2006-12-20 13:29:00,5.62885,5.629,5.6269,5.62789,14000000.0
2006-12-20 13:30:00,5.62861,5.62883,5.62739,5.62806,11000000.0
2006-12-20 13:31:00,5.62807,5.62863,5.62751,5.62863,11000000.0
2006-12-20 13:32:00,5.62807,5.62877,5.6275,5.62783,8000000.0
2006-12-20 13:33:00,5.62779,5.62892,5.62768,5.62801,14000000.0
2006-12-20 13:34:00,5.62876,5.62876,5.62764,5.62764,11000000.0
2006-12-20 13:35:00,5.62763,5.62878,5.62763,5.62834,16000000.0
2006-12-20 13:36:00,5.62801,5.62819,5.62787,5.62791,8000000.0
2006-12-20 13:37:00,5.62829,5.62953,5.62779,5.62888,17000000.0
2006-12-20 13:38:00,5.62885,5.62943,5.62791,5.62791,14000000.0
2006-12-20 13:39:00,5.62921,5.62999,5.62884,5.62884,10000000.0
2006-12-20 13:40:00,5.63016,5.63028,5.629,5.62951,8000000.0
2006-12-20 13:41:00,5.62947,5.63076,5.62899,5.6305,11000000.0
2006-12-20 13:42:00,5.6299,5.63039,5.6291,5.62979,14000000.0
2006-12-20 13:43:00,5.6296,5.6296,5.62902,5.62902,11000000.0
2006-12-20 13:44:00,5.6293,5.63022,5.62904,5.62967,11000000.0
2006-12-20 13:45:00,5.62943,5.62991,5.62856,5.62945,14000000.0
2006-12-20 13:46:00,5.62896,5.63038,5.62851,5.63024,11000000.0
2006-12-20 13:47:00,5.62998,5.63009,5.62896,5.62896,13000000.0
2006-12-20 13:48:00,5.62921,5.63033,5.62896,5.63032,14000000.0
2006-12-20 13:49:00,5.62881,5.63027,5.62843,5.62955,12000000.0
2006-12-20 13:50:00,5.62941,5.63004,5.62878,5.6293,16000000.0
2006-12-20 13:51:00,5.62966,5.63037,5.62919,5.63037,14000000.0
2006-12-20 13:52:00,5.63031,5.63105,5.62978,5.63105,10000000.0
2006-12-20 13:53:00,5.62989,5.63111,5.62975,5.62975,10000000.0
2006-12-20 13:54:00,5.63019,5.63128,5.63019,5.63128,8000000.0
2006-12-20 13:55:00,5.63096,5.63144,5.63004,5.63029,13000000.0
2006-12-20 13:56:00,5.63153,5.632,5.63013,5.63074,17000000.0
2006-12-20 13:57:00,5.63114,5.63242,5.63063,5.63241,13000000.0
2006-12-20 13:58:00,5.63203,5.6322,5.63125,5.63125,7000000.0
2006-12-20 13:59:00,5.63219,5.63219,5.63076,5.63117,9000000.0
2006-12-20 14:00:00,5.63156,5.63243,5.6314,5.63224,7000000.0
2006-12-20 14:01:00,5.63199,5.63246,5.63087,5.63087,11000000.0
2006-12-20 14:02:00,5.63204,5.63246,5.63069,5.63182,19000000.0
2006-12-20 14:03:00,5.63067,5.6321,5.63067,5.63117,13000000.0
2006-12-20 14:04:00,5.63121,5.63233,5.63071,5.63233,22000000.0
2006-12-20 14:05:00,5.63251,5.63358,5.63144,5.63354,17000000.0
2006-12-20 14:06:00,5.63333,5.63333,5.63196,5.63231,11000000.0
2006-12-20 14:07:00,5.63202,5.6329,5.63155,5.6329,9000000.0
2006-12-20 14:08:00,5.63159,5.63311,5.63152,5.6323,11000000.0
2006-12-20 14:09:00,5.63279,5.63329,5.63169,5.63188,12000000.0
2006-12-20 14:10:00,5.63222,5.63286,5.63145,5.6323,13000000.0
2006-12-20 14:11:00,5.63307,5.63307,5.6319,5.6319,14000000.0
2006-12-20 14:12:00,5.6318,5.63235,5.63137,5.63163,11000000.0
2006-12-20 14:13:00,5.63139,5.63242,5.63107,5.63171,11000000.0
2006-12-20 14:14:00,5.63265,5.63335,5.63189,5.63335,7000000.0
2006-12-20 14:15:00,5.63334,5.63547,5.63321,5.63447,14000000.0
2006-12-20 14:16:00,5.63459,5.6349,5.63376,5.63479,13000000.0
2006-12-20 14:17:00,5.6351,5.6351,5.63304,5.63349,22000000.0
2006-12-20 14:18:00,5.63369,5.63516,5.63369,5.63462,15000000.0
2006-12-20 14:19:00,5.63482,5.63543,5.63347,5.635,12000000.0
2006-12-20 14:20:00,5.6347,5.6352,5.63427,5.6352,7000000.0
2006-12-20 14:21:00,5.63472,5.63492,5.63378,5.63427,13000000.0
2006-12-20 14:22:00,5.63432,5.63432,5.63334,5.63334,8000000.0
2006-12-20 14:23:00,5.63345,5.63412,5.63191,5.63202,11000000.0
2006-12-20 14:24:00,5.63275,5.63302,5.63144,5.63247,13000000.0
2006-12-20 14:25:00,5.63204,5.63265,5.6314,5.63265,15000000.0
2006-12-20 14:26:00,5.6324,5.6324,5.63135,5.63136,8000000.0
2006-12-20 14:27:00,5.63261,5.63278,5.63152,5.63161,10000000.0
2006-12-20 14:28:00,5.63134,5.63273,5.63134,5.63267,11000000.0
2006-12-20 14:29:00,5.63255,5.63316,5.63167,5.63249,21000000.0
2006-12-20 14:30:00,5.6331,5.63343,5.632,5.63337,11000000.0
2006-12-20 14:31:00,5.63359,5.63359,5.63223,5.63344,17000000.0
2006-12-20 14:32:00,5.63326,5.63343,5.63205,5.63287,15000000.0
2006-12-20 14:33:00,5.63341,5.63358,5.63257,5.63257,8000000.0
2006-12-20 14:34:00,5.63282,5.6335,5.63255,5.63317,9000000.0
2006-12-20 14:35:00,5.63334,5.63392,5.63237,5.6326,11000000.0
2006-12-20 14:36:00,5.63362,5.63384,5.63245,5.63376,15000000.0
2006-12-20 14:37:00,5.63364,5.63364,5.63163,5.63163,8000000.0
2006-12-20 14:38:00,5.63239,5.63275,5.63177,5.63264,10000000.0
2006-12-20 14:39:00,5.63248,5.6327,5.63156,5.63227,19000000.0
2006-12-20 14:40:00,5.63119,5.63263,5.63095,5.63203,15000000.0
2006-12-20 14:41:00,5.63159,5.63205,5.63023,5.63131,15000000.0
2006-12-20 14:42:00,5.63221,5.63257,5.63085,5.63225,17000000.0
2006-12-20 14:43:00,5.6315,5.63165,5.62991,5.63134,15000000.0
2006-12-20 14:44:00,5.63122,5.63206,5.63025,5.63206,15000000.0
2006-12-20 14:45:00,5.63158,5.63158,5.62995,5.63126,9000000.0
2006-12-20 14:46:00,5.63111,5.63119,5.63022,5.63119,11000000.0
2006-12-20 14:47:00,5.63127,5.63204,5.63029,5.63204,12000000.0
2006-12-20 14:48:00,5.63206,5.63258,5.63087,5.63258,12000000.0
2006-12-20 14:49:00,5.63188,5.63275,5.6312,5.63241,12000000.0
2006-12-20 14:50:00,5.63265,5.63322,5.63132,5.63149,15000000.0
2006-12-20 14:51:00,5.63074,5.63238,5.63068,5.6321,10000000.0
2006-12-20 14:52:00,5.63237,5.63264,5.6313,5.63264,13000000.0
2006-12-20 14:53:00,5.63257,5.63333,5.63143,5.63159,13000000.0
2006-12-20 14:54:00,5.63226,5.63286,5.63176,5.63277,9000000.0
2006-12-20 14:55:00,5.6326,5.63335,5.63191,5.63335,16000000.0
2006-12-20 14:56:00,5.63341,5.63357,5.63149,5.63332,15000000.0
2006-12-20 14:57:00,5.63284,5.63342,5.63219,5.63219,15000000.0
2006-12-20 14:58:00,5.63281,5.63303,5.63163,5.63303,11000000.0
2006-12-20 14:59:00,5.6318,5.63303,5.63175,5.63269,14000000.0
2006-12-20 15:00:00,5.63283,5.63309,5.63135,5.63202,18000000.0
2006-12-20 15:01:00,5.63199,5.63245,5.63181,5.63214,12000000.0
2006-12-20 15:02:00,5.63212,5.63236,5.63129,5.63219,7000000.0
2006-12-20 15:03:00,5.63161,5.63335,5.63161,5.63255,18000000.0
2006-12-20 15:04:00,5.63225,5.63339,5.63208,5.63333,21000000.0
2006-12-20 15:05:00,5.6331,5.63478,5.63303,5.63478,13000000.0
2006-12-20 15:06:00,5.63487,5.63492,5.63387,5.63484,14000000.0
2006-12-20 15:07:00,5.63455,5.63534,5.63379,5.63493,22000000.0
2006-12-20 15:08:00,5.63483,5.63804,5.63451,5.63677,10000000.0
2006-12-20 15:09:00,5.6371,5.63832,5.63598,5.63658,9000000.0
2006-12-20 15:10:00,5.63691,5.63764,5.63577,5.63669,14000000.0
2006-12-20 15:11:00,5.63633,5.63713,5.63583,5.63713,12000000.0
2006-12-20 15:12:00,5.63736,5.6375,5.63591,5.63748,13000000.0
2006-12-20 15:13:00,5.63785,5.63785,5.63612,5.63727,12000000.0
2006-12-20 15:14:00,5.63796,5.63921,5.63699,5.63921,10000000.0
2006-12-20 15:15:00,5.6392,5.6392,5.63621,5.63714,16000000.0
2006-12-20 15:16:00,5.63694,5.63718,5.63593,5.63718,15000000.0
2006-12-20 15:17:00,5.63657,5.63734,5.63514,5.63673,14000000.0
2006-12-20 15:18:00,5.63747,5.63747,5.6356,5.63629,12000000.0
2006-12-20 15:19:00,5.63646,5.63648,5.63503,5.63575,11000000.0
2006-12-20 15:20:00,5.63528,5.63715,5.63519,5.63715,14000000.0
2006-12-20 15:21:00,5.63722,5.63751,5.63574,5.63574,14000000.0
2006-12-20 15:22:00,5.63575,5.63698,5.63573,5.63698,10000000.0
2006-12-20 15:23:00,5.63657,5.63725,5.63573,5.63725,11000000.0
2006-12-20 15:24:00,5.63694,5.63878,5.63681,5.63878,10000000.0
2006-12-20 15:25:00,5.63855,5.63881,5.63659,5.63719,16000000.0
2006-12-20 15:26:00,5.63822,5.63822,5.63625,5.63761,15000000.0
2006-12-20 15:27:00,5.63742,5.63797,5.63661,5.63708,10000000.0
2006-12-20 15:28:00,5.63623,5.63743,5.63594,5.63594,11000000.0
2006-12-20 15:29:00,5.63599,5.6367,5.63442,5.6358,19000000.0
2006-12-20 15:30:00,5.63524,5.63566,5.63384,5.63491,10000000.0
2006-12-20 15:31:00,5.63578,5.63592,5.63429,5.63532,14000000.0
2006-12-20 15:32:00,5.6358,5.63586,5.63363,5.63514,12000000.0
2006-12-20 15:33:00,5.63566,5.6366,5.63442,5.63627,20000000.0
2006-12-20 15:34:00,5.63681,5.63796,5.63643,5.63731,12000000.0
2006-12-20 15:35:00,5.63716,5.63747,5.63561,5.63673,12000000.0
2006-12-20 15:36:00,5.63716,5.6383,5.63673,5.6383,10000000.0
2006-12-20 15:37:00,5.63889,5.63936,5.63733,5.63908,10000000.0
2006-12-20 15:38:00,5.63946,5.63946,5.63737,5.63834,13000000.0
2006-12-20 15:39:00,5.63812,5.63853,5.63743,5.63828,7000000.0
2006-12-20 15:40:00,5.63667,5.63797,5.63641,5.63797,10000000.0
2006-12-20 15:41:00,5.63642,5.63765,5.63625,5.63625,9000000.0
2006-12-20 15:42:00,5.63748,5.63748,5.63614,5.63692,13000000.0
2006-12-20 15:43:00,5.63704,5.63813,5.6363,5.63722,16000000.0
2006-12-20 15:44:00,5.63683,5.63766,5.6359,5.63659,14000000.0
2006-12-20 15:45:00,5.63611,5.63666,5.63454,5.63483,15000000.0
2006-12-20 15:46:00,5.63439,5.63632,5.63429,5.63562,13000000.0
2006-12-20 15:47:00,5.63597,5.63751,5.63584,5.63746,9000000.0
2006-12-20 15:48:00,5.63724,5.63733,5.6355,5.63704,21000000.0
2006-12-20 15:49:00,5.63648,5.63723,5.63563,5.63716,23000000.0
2006-12-20 15:50:00,5.63709,5.63745,5.63559,5.63559,12000000.0
2006-12-20 15:51:00,5.63562,5.63674,5.63562,5.63674,19000000.0
2006-12-20 15:52:00,5.63721,5.63821,5.63602,5.63699,15000000.0
2006-12-20 15:53:00,5.63727,5.63787,5.63583,5.63759,14000000.0
2006-12-20 15:54:00,5.63835,5.63835,5.63632,5.63679,15000000.0
2006-12-20 15:55:00,5.63678,5.63678,5.63513,5.63578,12000000.0
2006-12-20 15:56:00,5.63593,5.63791,5.63593,5.63734,18000000.0
2006-12-20 15:57:00,5.63744,5.63744,5.63602,5.63729,10000000.0
2006-12-20 15:58:00,5.63602,5.63732,5.63552,5.63675,22000000.0
2006-12-20 15:59:00,5.63626,5.63678,5.63456,5.6366,12000000.0
2006-12-20 16:00:00,5.63654,5.63672,5.63507,5.63617,12000000.0
2006-12-20 16:01:00,5.63539,5.63679,5.63506,5.63613,12000000.0
2006-12-20 16:02:00,5.63639,5.63682,5.63531,5.63581,13000000.0
2006-12-20 16:03:00,5.63731,5.63731,5.63519,5.63583,13000000.0
2006-12-20 16:04:00,5.63675,5.63693,5.63542,5.63542,11000000.0
2006-12-20 16:05:00,5.63554,5.6365,5.63549,5.63573,9000000.0
2006-12-20 16:06:00,5.63637,5.63689,5.63555,5.63613,14000000.0
2006-12-20 16:07:00,5.63681,5.63681,5.63474,5.63474,15000000.0
2006-12-20 16:08:00,5.63601,5.63643,5.6345,5.63643,15000000.0
2006-12-20 16:09:00,5.63648,5.63648,5.63497,5.6359,17000000.0
2006-12-20 16:10:00,5.63683,5.63703,5.63563,5.63626,14000000.0
2006-12-20 16:11:00,5.63579,5.63713,5.63555,5.6367,9000000.0
2006-12-20 16:12:00,5.63683,5.63811,5.6364,5.63804,15000000.0
2006-12-20 16:13:00,5.6379,5.63796,5.63609,5.63733,14000000.0
2006-12-20 16:14:00,5.63778,5.63783,5.63639,5.63703,12000000.0
2006-12-20 16:15:00,5.63833,5.63833,5.63628,5.63732,14000000.0
2006-12-20 16:16:00,5.63724,5.63724,5.63588,5.63679,13000000.0
2006-12-20 16:17:00,5.63649,5.63728,5.63561,5.63653,18000000.0
2006-12-20 16:18:00,5.63705,5.63792,5.6361,5.63767,13000000.0
2006-12-20 16:19:00,5.63786,5.63809,5.63665,5.63682,8000000.0
2006-12-20 16:20:00,5.6376,5.6376,5.63599,5.63707,13000000.0
2006-12-20 16:21:00,5.6373,5.6373,5.6363,5.63663,12000000.0
2006-12-20 16:22:00,5.63763,5.63763,5.63635,5.63635,11000000.0
2006-12-20 16:23:00,5.637,5.63747,5.63604,5.63721,14000000.0
2006-12-20 16:24:00,5.63753,5.63758,5.63573,5.63677,15000000.0
2006-12-20 16:25:00,5.63664,5.63708,5.63593,5.63703,11000000.0
2006-12-20 16:26:00,5.6372,5.63742,5.6361,5.6361,8000000.0
2006-12-20 16:27:00,5.63724,5.6373,5.63575,5.63702,10000000.0
2006-12-20 16:28:00,5.63735,5.63777,5.63628,5.63777,15000000.0
2006-12-20 16:29:00,5.63773,5.63773,5.63698,5.63772,7000000.0
2006-12-20 16:30:00,5.63706,5.63753,5.63561,5.63657,16000000.0
2006-12-20 16:31:00,5.63678,5.6374,5.6361,5.63687,14000000.0
2006-12-20 16:32:00,5.63663,5.63777,5.63615,5.63761,7000000.0
2006-12-20 16:33:00,5.637,5.63802,5.63682,5.63802,8000000.0
2006-12-20 16:34:00,5.63817,5.63818,5.63708,5.63818,8000000.0
2006-12-20 16:35:00,5.63795,5.63829,5.63717,5.63805,9000000.0
2006-12-20 16:36:00,5.63813,5.63813,5.63654,5.6378,13000000.0
2006-12-20 16:37:00,5.63827,5.63846,5.6371,5.63743,18000000.0
2006-12-20 16:38:00,5.63752,5.63835,5.63648,5.63767,18000000.0
2006-12-20 16:39:00,5.63816,5.63816,5.63707,5.6379,20000000.0
2006-12-20 16:40:00,5.63743,5.63779,5.63669,5.63738,13000000.0
2006-12-20 16:41:00,5.63681,5.63852,5.63633,5.63817,20000000.0
2006-12-20 16:42:00,5.63818,5.63841,5.63711,5.6383,18000000.0
2006-12-20 16:43:00,5.63909,5.63909,5.63746,5.63755,15000000.0
2006-12-20 16:44:00,5.63733,5.63861,5.63709,5.63861,20000000.0
2006-12-20 16:45:00,5.63792,5.63806,5.63714,5.63801,13000000.0
2006-12-20 16:46:00,5.63849,5.63849,5.63699,5.638,15000000.0
2006-12-20 16:47:00,5.6391,5.6392,5.63765,5.63852,8000000.0
2006-12-20 16:48:00,5.63873,5.63873,5.63722,5.63845,11000000.0
2006-12-20 16:49:00,5.63875,5.63892,5.63736,5.63797,12000000.0
2006-12-20 16:50:00,5.63761,5.63839,5.63698,5.63706,15000000.0
2006-12-20 16:51:00,5.63706,5.63854,5.63696,5.63775,18000000.0
2006-12-20 16:52:00,5.6384,5.6384,5.63727,5.63758,14000000.0
2006-12-20 16:53:00,5.63832,5.63883,5.63732,5.63849,8000000.0
2006-12-20 16:54:00,5.63877,5.63909,5.63745,5.6381,11000000.0
2006-12-20 16:55:00,5.63828,5.63852,5.6369,5.63738,12000000.0
2006-12-20 16:56:00,5.63694,5.63787,5.63646,5.63787,10000000.0
2006-12-20 16:57:00,5.63713,5.6378,5.63695,5.63703,8000000.0
2006-12-20 16:58:00,5.63705,5.63894,5.63675,5.63894,9000000.0
2006-12-20 16:59:00,5.64006,5.64145,5.63759,5.64138,13000000.0
2006-12-20 17:00:00,5.6424,5.64252,5.64067,5.641,11000000.0
2006-12-20 17:01:00,5.64095,5.64173,5.64013,5.64071,12000000.0
2006-12-20 17:02:00,5.64109,5.64147,5.64018,5.64084,10000000.0
2006-12-20 17:03:00,5.64104,5.64185,5.63974,5.64049,16000000.0
2006-12-20 17:04:00,5.64003,5.6412,5.63914,5.64062,13000000.0
2006-12-20 17:05:00,5.63998,5.64082,5.63915,5.64082,16000000.0
2006-12-20 17:06:00,5.6408,5.6408,5.63877,5.64017,12000000.0
2006-12-20 17:07:00,5.63914,5.63959,5.63852,5.63959,8000000.0
2006-12-20 17:08:00,5.63934,5.6395,5.63815,5.63915,21000000.0
2006-12-20 17:09:00,5.63886,5.63902,5.6371,5.63717,16000000.0
2006-12-20 17:10:00,5.63691,5.63896,5.63687,5.63779,11000000.0
2006-12-20 17:11:00,5.63863,5.63863,5.63753,5.63754,11000000.0
2006-12-20 17:12:00,5.63831,5.63894,5.63712,5.63836,9000000.0
2006-12-20 17:13:00,5.63751,5.63787,5.63662,5.63752,9000000.0
2006-12-20 17:14:00,5.63754,5.63792,5.63593,5.63755,17000000.0
2006-12-20 17:15:00,5.63692,5.63765,5.63672,5.63765,11000000.0
2006-12-20 17:16:00,5.63723,5.63734,5.63535,5.63689,15000000.0
2006-12-20 17:17:00,5.63675,5.63675,5.63473,5.63473,13000000.0
2006-12-20 17:18:00,5.63489,5.63596,5.63398,5.63596,15000000.0
2006-12-20 17:19:00,5.6357,5.63592,5.63418,5.6354,17000000.0
2006-12-20 17:20:00,5.63456,5.635,5.63354,5.63383,12000000.0
2006-12-20 17:21:00,5.63328,5.63447,5.63316,5.63421,7000000.0
2006-12-20 17:22:00,5.63398,5.63412,5.63276,5.63337,14000000.0
2006-12-20 17:23:00,5.63511,5.63515,5.63344,5.63344,13000000.0
2006-12-20 17:24:00,5.6331,5.63379,5.63295,5.63365,9000000.0
2006-12-20 17:25:00,5.63429,5.63429,5.63279,5.63402,11000000.0
2006-12-20 17:26:00,5.6328,5.63424,5.63255,5.63424,16000000.0
2006-12-20 17:27:00,5.63293,5.63413,5.63254,5.63322,9000000.0
2006-12-20 17:28:00,5.6336,5.63438,5.63266,5.63375,15000000.0
2006-12-20 17:29:00,5.63402,5.63421,5.6326,5.63266,11000000.0
2006-12-20 17:30:00,5.63237,5.63433,5.63237,5.63263,19000000.0
2006-12-20 17:31:00,5.63294,5.63444,5.63264,5.6342,11000000.0
2006-12-20 17:32:00,5.63511,5.63607,5.63429,5.63607,9000000.0
2006-12-20 17:33:00,5.63638,5.63792,5.63534,5.63792,10000000.0
2006-12-20 17:34:00,5.63876,5.63884,5.63751,5.6383,14000000.0
2006-12-20 17:35:00,5.63853,5.64021,5.63832,5.63971,13000000.0
2006-12-20 17:36:00,5.64095,5.64131,5.63977,5.6411,11000000.0
2006-12-20 17:37:00,5.64228,5.64628,5.64228,5.6455,15000000.0
2006-12-20 17:38:00,5.64509,5.64656,5.64459,5.64568,17000000.0
2006-12-20 17:39:00,5.64545,5.64545,5.6438,5.64464,8000000.0
2006-12-20 17:40:00,5.64432,5.64433,5.64339,5.64339,12000000.0
2006-12-20 17:41:00,5.64379,5.64397,5.64241,5.64397,21000000.0
2006-12-20 17:42:00,5.64399,5.64429,5.64274,5.64367,13000000.0
2006-12-20 17:43:00,5.64436,5.64588,5.64382,5.64588,11000000.0
2006-12-20 17:44:00,5.64431,5.64596,5.64399,5.64507,19000000.0
2006-12-20 17:45:00,5.6446,5.64528,5.64345,5.64516,10000000.0
2006-12-20 17:46:00,5.64535,5.64549,5.64328,5.64511,13000000.0
2006-12-20 17:47:00,5.64466,5.64487,5.64332,5.64332,9000000.0
2006-12-20 17:48:00,5.64433,5.64433,5.64194,5.6437,14000000.0
2006-12-20 17:49:00,5.64296,5.64336,5.64179,5.64336,14000000.0
2006-12-20 17:50:00,5.64351,5.64542,5.64304,5.64525,17000000.0
2006-12-20 17:51:00,5.64484,5.64679,5.64367,5.64679,13000000.0
2006-12-20 17:52:00,5.64726,5.64775,5.64578,5.6476,24000000.0
2006-12-20 17:53:00,5.64804,5.64934,5.64683,5.64786,16000000.0
2006-12-20 17:54:00,5.64865,5.64868,5.64616,5.64692,16000000.0
2006-12-20 17:55:00,5.64717,5.648,5.64544,5.64552,13000000.0
2006-12-20 17:56:00,5.64578,5.64705,5.64418,5.64705,15000000.0
2006-12-20 17:57:00,5.64763,5.64763,5.64509,5.64677,10000000.0
2006-12-20 17:58:00,5.64586,5.64706,5.6454,5.64706,15000000.0
2006-12-20 17:59:00,5.64671,5.64809,5.646,5.64809,13000000.0
2006-12-20 18:00:00,5.64758,5.64835,5.64692,5.6474,7000000.0
2006-12-20 18:01:00,5.64801,5.64801,5.64605,5.64763,18000000.0
2006-12-20 18:02:00,5.64774,5.64786,5.64637,5.64786,17000000.0
2006-12-20 18:03:00,5.64773,5.64773,5.6451,5.64658,16000000.0
2006-12-20 18:04:00,5.64515,5.64659,5.64396,5.64396,14000000.0
2006-12-20 18:05:00,5.64553,5.64664,5.64463,5.64642,13000000.0
2006-12-20 18:06:00,5.64564,5.64596,5.64435,5.64508,18000000.0
2006-12-20 18:07:00,5.64488,5.64578,5.64358,5.64493,12000000.0
2006-12-20 18:08:00,5.64425,5.64531,5.6436,5.64462,18000000.0
2006-12-20 18:09:00,5.64439,5.64494,5.64284,5.64494,12000000.0
2006-12-20 18:10:00,5.64537,5.64537,5.64364,5.64441,13000000.0
2006-12-20 18:11:00,5.64504,5.6455,5.64431,5.64453,10000000.0
2006-12-20 18:12:00,5.6441,5.64535,5.64381,5.64381,11000000.0
2006-12-20 18:13:00,5.64383,5.6448,5.64374,5.64404,14000000.0
2006-12-20 18:14:00,5.64454,5.64473,5.64311,5.64441,10000000.0
2006-12-20 18:15:00,5.64414,5.64421,5.64231,5.6441,10000000.0
2006-12-20 18:16:00,5.64455,5.64502,5.644,5.64502,9000000.0
2006-12-20 18:17:00,5.64493,5.64543,5.64322,5.64448,18000000.0
2006-12-20 18:18:00,5.64379,5.64462,5.64359,5.64439,14000000.0
2006-12-20 18:19:00,5.64465,5.64518,5.64377,5.64386,10000000.0
2006-12-20 18:20:00,5.64341,5.64475,5.64298,5.64375,15000000.0
2006-12-20 18:21:00,5.64397,5.64421,5.64262,5.64315,18000000.0
2006-12-20 18:22:00,5.64405,5.64474,5.64311,5.64438,14000000.0
2006-12-20 18:23:00,5.6454,5.64581,5.64422,5.64581,7000000.0
2006-12-20 18:24:00,5.64646,5.64746,5.64582,5.64651,9000000.0
2006-12-20 18:25:00,5.64614,5.64639,5.64508,5.64551,13000000.0
2006-12-20 18:26:00,5.64582,5.64599,5.64462,5.64545,16000000.0
2006-12-20 18:27:00,5.64609,5.64712,5.64486,5.64703,14000000.0
2006-12-20 18:28:00,5.64697,5.64744,5.64521,5.64613,13000000.0
2006-12-20 18:29:00,5.64628,5.64644,5.64539,5.64607,11000000.0
2006-12-20 18:30:00,5.64527,5.64601,5.64457,5.64572,16000000.0
2006-12-20 18:31:00,5.64483,5.64546,5.64436,5.64546,12000000.0
2006-12-20 18:32:00,5.64502,5.64502,5.64394,5.64431,11000000.0
2006-12-20 18:33:00,5.64526,5.64601,5.64488,5.64522,13000000.0
2006-12-20 18:34:00,5.64667,5.6469,5.6454,5.64612,13000000.0
2006-12-20 18:35:00,5.64673,5.64673,5.64529,5.64604,18000000.0
2006-12-20 18:36:00,5.64626,5.64659,5.64472,5.64517,18000000.0
2006-12-20 18:37:00,5.64507,5.64664,5.64507,5.64602,18000000.0
2006-12-20 18:38:00,5.64653,5.64704,5.64538,5.64623,11000000.0
2006-12-20 18:39:00,5.64681,5.64732,5.64632,5.64682,11000000.0
2006-12-20 18:40:00,5.64712,5.64755,5.64635,5.6467,14000000.0
2006-12-20 18:41:00,5.64634,5.64803,5.64623,5.64715,16000000.0
2006-12-20 18:42:00,5.64712,5.64813,5.64655,5.64809,14000000.0
2006-12-20 18:43:00,5.64761,5.64809,5.64657,5.64783,10000000.0
2006-12-20 18:44:00,5.64791,5.64833,5.64632,5.64793,13000000.0
2006-12-20 18:45:00,5.64702,5.6482,5.64642,5.64816,13000000.0
2006-12-20 18:46:00,5.64822,5.64865,5.64695,5.64865,12000000.0
2006-12-20 18:47:00,5.64849,5.6486,5.64708,5.64859,14000000.0
2006-12-20 18:48:00,5.64808,5.64897,5.64756,5.64897,15000000.0
2006-12-20 18:49:00,5.64832,5.64854,5.64761,5.6483,12000000.0
2006-12-20 18:50:00,5.64954,5.65064,5.649,5.65064,9000000.0
2006-12-20 18:51:00,5.65056,5.65107,5.64993,5.65099,17000000.0
2006-12-20 18:52:00,5.65109,5.65137,5.64984,5.65135,9000000.0
2006-12-20 18:53:00,5.65058,5.65077,5.64929,5.65073,14000000.0
2006-12-20 18:54:00,5.64989,5.64989,5.64817,5.64912,14000000.0
2006-12-20 18:55:00,5.64914,5.64917,5.6479,5.64888,10000000.0
2006-12-20 18:56:00,5.64809,5.64872,5.64724,5.64842,16000000.0
2006-12-20 18:57:00,5.64854,5.64854,5.64688,5.64712,17000000.0
2006-12-20 18:58:00,5.64743,5.64877,5.64717,5.64834,14000000.0
2006-12-20 18:59:00,5.64853,5.64907,5.64712,5.64789,14000000.0
2006-12-20 19:00:00,5.6479,5.64864,5.64708,5.64841,15000000.0
2006-12-20 19:01:00,5.64821,5.6489,5.6472,5.6489,15000000.0
2006-12-20 19:02:00,5.64898,5.64916,5.64781,5.64907,14000000.0
2006-12-20 19:03:00,5.64877,5.64877,5.64713,5.64849,14000000.0
2006-12-20 19:04:00,5.64868,5.64875,5.64731,5.64772,12000000.0
2006-12-20 19:05:00,5.64719,5.64827,5.64644,5.64779,15000000.0
2006-12-20 19:06:00,5.64788,5.64795,5.64603,5.64764,16000000.0
2006-12-20 19:07:00,5.64779,5.64779,5.64662,5.64742,20000000.0
2006-12-20 19:08:00,5.64804,5.64804,5.64672,5.64672,8000000.0
2006-12-20 19:09:00,5.64794,5.64826,5.64639,5.64695,17000000.0
2006-12-20 19:10:00,5.64722,5.64837,5.64722,5.64837,9000000.0
2006-12-20 19:11:00,5.64797,5.64797,5.64661,5.64661,16000000.0
2006-12-20 19:12:00,5.64706,5.64865,5.64695,5.64865,13000000.0
2006-12-20 19:13:00,5.64878,5.64898,5.64787,5.64854,10000000.0
2006-12-20 19:14:00,5.64802,5.64875,5.64707,5.64707,20000000.0
2006-12-20 19:15:00,5.64694,5.64797,5.64646,5.64685,12000000.0
2006-12-20 19:16:00,5.64734,5.64797,5.64681,5.6471,8000000.0
2006-12-20 19:17:00,5.64774,5.64774,5.64609,5.64625,18000000.0
2006-12-20 19:18:00,5.64589,5.6481,5.64589,5.64779,11000000.0
2006-12-20 19:19:00,5.64875,5.64964,5.64815,5.64952,12000000.0
2006-12-20 19:20:00,5.64979,5.65024,5.64869,5.65024,14000000.0
2006-12-20 19:21:00,5.65046,5.65078,5.64874,5.64874,13000000.0
2006-12-20 19:22:00,5.64982,5.64989,5.64857,5.64965,12000000.0
2006-12-20 19:23:00,5.64963,5.65047,5.64893,5.65047,14000000.0
2006-12-20 19:24:00,5.64986,5.64992,5.64888,5.64928,19000000.0
2006-12-20 19:25:00,5.64862,5.65041,5.6483,5.65041,8000000.0
2006-12-20 19:26:00,5.64947,5.65081,5.64897,5.65078,7000000.0
2006-12-20 19:27:00,5.65007,5.65052,5.64924,5.6501,20000000.0
2006-12-20 19:28:00,5.65074,5.65205,5.65067,5.65201,17000000.0
2006-12-20 19:29:00,5.6534,5.65609,5.65284,5.65609,10000000.0
2006-12-20 19:30:00,5.65532,5.65532,5.65411,5.65459,15000000.0
2006-12-20 19:31:00,5.65355,5.65409,5.65325,5.65334,11000000.0
2006-12-20 19:32:00,5.65275,5.65422,5.65266,5.65422,9000000.0
2006-12-20 19:33:00,5.6543,5.6543,5.65283,5.65394,14000000.0
2006-12-20 19:34:00,5.65362,5.65394,5.65234,5.65342,17000000.0
2006-12-20 19:35:00,5.65417,5.65445,5.65312,5.65413,8000000.0
2006-12-20 19:36:00,5.65401,5.65533,5.65238,5.65533,15000000.0
2006-12-20 19:37:00,5.65541,5.65541,5.65445,5.65457,8000000.0
2006-12-20 19:38:00,5.65522,5.6557,5.65433,5.6556,15000000.0
2006-12-20 19:39:00,5.65509,5.65601,5.65483,5.65572,17000000.0
2006-12-20 19:40:00,5.65533,5.65557,5.65377,5.65425,16000000.0
2006-12-20 19:41:00,5.65406,5.6549,5.65383,5.65455,11000000.0
2006-12-20 19:42:00,5.65377,5.65512,5.65345,5.65509,15000000.0
2006-12-20 19:43:00,5.65472,5.65498,5.65374,5.6542,14000000.0
2006-12-20 19:44:00,5.65334,5.65393,5.65257,5.65343,14000000.0
2006-12-20 19:45:00,5.65387,5.65544,5.65324,5.65542,15000000.0
2006-12-20 19:46:00,5.65461,5.65545,5.65375,5.65523,15000000.0
2006-12-20 19:47:00,5.65565,5.65669,5.65454,5.65612,16000000.0
2006-12-20 19:48:00,5.65583,5.65756,5.65559,5.65654,16000000.0
2006-12-20 19:49:00,5.65676,5.65676,5.65482,5.65503,8000000.0
2006-12-20 19:50:00,5.65526,5.65643,5.65521,5.65633,9000000.0
2006-12-20 19:51:00,5.65609,5.6567,5.65502,5.65502,19000000.0
2006-12-20 19:52:00,5.65616,5.65626,5.65497,5.65497,11000000.0
2006-12-20 19:53:00,5.65678,5.65782,5.65592,5.65782,14000000.0
2006-12-20 19:54:00,5.65802,5.65843,5.65696,5.65753,18000000.0
2006-12-20 19:55:00,5.65653,5.65706,5.6551,5.65613,13000000.0
2006-12-20 19:56:00,5.65601,5.65628,5.65444,5.65494,10000000.0
2006-12-20 19:57:00,5.65588,5.65588,5.65439,5.65564,16000000.0
2006-12-20 19:58:00,5.65614,5.65624,5.65501,5.65624,15000000.0
2006-12-20 19:59:00,5.65624,5.65652,5.6546,5.6564,14000000.0
2006-12-20 20:00:00,5.65654,5.65654,5.65558,5.65617,11000000.0
2006-12-20 20:01:00,5.65566,5.65655,5.65479,5.65479,24000000.0
2006-12-20 20:02:00,5.65612,5.65622,5.6542,5.6556,11000000.0
2006-12-20 20:03:00,5.65573,5.65573,5.65435,5.65524,11000000.0
2006-12-20 20:04:00,5.65398,5.6562,5.65398,5.65571,10000000.0
2006-12-20 20:05:00,5.65605,5.65618,5.65481,5.65565,17000000.0
2006-12-20 20:06:00,5.65573,5.65592,5.65481,5.65483,10000000.0
2006-12-20 20:07:00,5.6549,5.65697,5.65453,5.65632,14000000.0
2006-12-20 20:08:00,5.65654,5.65808,5.6564,5.65743,13000000.0
2006-12-20 20:09:00,5.65739,5.65758,5.6567,5.65758,11000000.0
2006-12-20 20:10:00,5.65711,5.65742,5.65618,5.65689,11000000.0
2006-12-20 20:11:00,5.65616,5.65708,5.65599,5.65708,9000000.0
2006-12-20 20:12:00,5.65672,5.6568,5.65565,5.6568,16000000.0
2006-12-20 20:13:00,5.65648,5.65648,5.65518,5.6557,11000000.0
2006-12-20 20:14:00,5.6551,5.65619,5.65392,5.65469,19000000.0
2006-12-20 20:15:00,5.65466,5.65603,5.65403,5.65532,13000000.0
2006-12-20 20:16:00,5.65505,5.65513,5.65391,5.65453,15000000.0
2006-12-20 20:17:00,5.6532,5.65439,5.6532,5.65439,8000000.0
2006-12-20 20:18:00,5.65514,5.65553,5.65359,5.65553,14000000.0
2006-12-20 20:19:00,5.65515,5.65554,5.65398,5.65554,14000000.0
2006-12-20 20:20:00,5.65518,5.65534,5.65294,5.65401,12000000.0
2006-12-20 20:21:00,5.65513,5.65519,5.65399,5.65475,9000000.0
2006-12-20 20:22:00,5.65457,5.65536,5.65392,5.65392,17000000.0
2006-12-20 20:23:00,5.65413,5.65531,5.65413,5.65512,11000000.0
2006-12-20 20:24:00,5.65566,5.65566,5.65414,5.65495,16000000.0
2006-12-20 20:25:00,5.65426,5.65462,5.65327,5.65327,11000000.0
2006-12-20 20:26:00,5.6536,5.65407,5.65293,5.65309,8000000.0
2006-12-20 20:27:00,5.65321,5.6542,5.65242,5.6531,13000000.0
2006-12-20 20:28:00,5.65283,5.65388,5.6526,5.65346,15000000.0
2006-12-20 20:29:00,5.65401,5.65401,5.65151,5.6523,16000000.0
2006-12-20 20:30:00,5.65216,5.65292,5.65151,5.65292,8000000.0
2006-12-20 20:31:00,5.65305,5.65305,5.65091,5.65245,18000000.0
2006-12-20 20:32:00,5.6513,5.65269,5.6513,5.65205,7000000.0
2006-12-20 20:33:00,5.65185,5.65265,5.65114,5.65221,13000000.0
2006-12-20 20:34:00,5.65139,5.65266,5.65117,5.65176,13000000.0
2006-12-20 20:35:00,5.65268,5.65282,5.65147,5.65173,9000000.0
2006-12-20 20:36:00,5.65309,5.65342,5.65158,5.65237,17000000.0
2006-12-20 20:37:00,5.65303,5.65363,5.65194,5.65363,14000000.0
2006-12-20 20:38:00,5.65183,5.65313,5.6515,5.65312,16000000.0
2006-12-20 20:39:00,5.65321,5.65321,5.65161,5.65178,14000000.0
2006-12-20 20:40:00,5.65233,5.6533,5.65182,5.65292,17000000.0
2006-12-20 20:41:00,5.65261,5.65294,5.65166,5.65218,16000000.0
2006-12-20 20:42:00,5.65219,5.65362,5.65156,5.65236,22000000.0
2006-12-20 20:43:00,5.65341,5.65341,5.65114,5.65258,18000000.0
2006-12-20 20:44:00,5.6522,5.65293,5.65129,5.6518,16000000.0
2006-12-20 20:45:00,5.65161,5.65237,5.6514,5.65148,8000000.0
2006-12-20 20:46:00,5.65212,5.65213,5.65061,5.65064,19000000.0
2006-12-20 20:47:00,5.65234,5.65357,5.65201,5.65302,12000000.0
2006-12-20 20:48:00,5.65302,5.65361,5.6525,5.65352,9000000.0
2006-12-20 20:49:00,5.65311,5.65335,5.65185,5.65335,19000000.0
2006-12-20 20:50:00,5.65306,5.65306,5.65117,5.65194,15000000.0
2006-12-20 20:51:00,5.6518,5.65237,5.65117,5.65117,9000000.0
2006-12-20 20:52:00,5.65094,5.65166,5.6506,5.65115,11000000.0
2006-12-20 20:53:00,5.65081,5.65207,5.65078,5.65113,15000000.0
2006-12-20 20:54:00,5.65167,5.65258,5.65111,5.65111,12000000.0
2006-12-20 20:55:00,5.65228,5.65297,5.65134,5.65148,18000000.0
2006-12-20 20:56:00,5.65151,5.65249,5.65126,5.65126,12000000.0
2006-12-20 20:57:00,5.65123,5.65304,5.65123,5.65164,13000000.0
2006-12-20 20:58:00,5.65207,5.65294,5.65147,5.65294,11000000.0
2006-12-20 20:59:00,5.6536,5.65396,5.65265,5.65396,11000000.0
2006-12-20 21:00:00,5.65343,5.65407,5.65259,5.65302,17000000.0
2006-12-20 21:01:00,5.65302,5.65411,5.65248,5.65411,10000000.0
2006-12-20 21:02:00,5.65403,5.65403,5.65302,5.65325,8000000.0
2006-12-20 21:03:00,5.65247,5.6539,5.65216,5.65301,19000000.0
2006-12-20 21:04:00,5.65297,5.65414,5.65217,5.65348,18000000.0
2006-12-20 21:05:00,5.65241,5.65409,5.65241,5.65331,14000000.0
2006-12-20 21:06:00,5.65357,5.65405,5.65265,5.65345,12000000.0
2006-12-20 21:07:00,5.65335,5.65456,5.65299,5.65452,10000000.0
2006-12-20 21:08:00,5.65448,5.65448,5.65292,5.65425,14000000.0
2006-12-20 21:09:00,5.65272,5.6541,5.65235,5.65379,16000000.0
2006-12-20 21:10:00,5.65442,5.6547,5.653,5.6531,15000000.0
2006-12-20 21:11:00,5.65287,5.65434,5.65287,5.65298,13000000.0
2006-12-20 21:12:00,5.65281,5.65387,5.65264,5.65385,10000000.0
2006-12-20 21:13:00,5.65239,5.65332,5.65114,5.65244,14000000.0
2006-12-20 21:14:00,5.65136,5.65261,5.65136,5.65261,10000000.0
2006-12-20 21:15:00,5.65276,5.65276,5.65105,5.65204,15000000.0
2006-12-20 21:16:00,5.65244,5.65293,5.65155,5.65195,11000000.0
2006-12-20 21:17:00,5.65234,5.65409,5.65234,5.65265,13000000.0
2006-12-20 21:18:00,5.65414,5.65447,5.65258,5.65339,17000000.0
2006-12-20 21:19:00,5.65345,5.65431,5.65274,5.65377,12000000.0
2006-12-20 21:20:00,5.65297,5.65427,5.65279,5.65298,14000000.0
2006-12-20 21:21:00,5.6526,5.6535,5.65212,5.65212,11000000.0
2006-12-20 21:22:00,5.65226,5.65243,5.65171,5.65181,9000000.0
2006-12-20 21:23:00,5.65229,5.65295,5.65136,5.65136,7000000.0
2006-12-20 21:24:00,5.65211,5.65245,5.6519,5.65224,11000000.0
2006-12-20 21:25:00,5.65227,5.65295,5.65174,5.65208,7000000.0
2006-12-20 21:26:00,5.65175,5.65244,5.65149,5.6523,13000000.0
2006-12-20 21:27:00,5.65173,5.6526,5.65139,5.65139,11000000.0
2006-12-20 21:28:00,5.65125,5.65249,5.65125,5.65157,15000000.0
2006-12-20 21:29:00,5.65163,5.65276,5.651,5.65139,12000000.0
2006-12-20 21:30:00,5.65234,5.65293,5.65118,5.65118,10000000.0
2006-12-20 21:31:00,5.65218,5.65248,5.65156,5.6516,10000000.0
2006-12-20 21:32:00,5.65167,5.65253,5.65052,5.65156,12000000.0
2006-12-20 21:33:00,5.6519,5.6519,5.65065,5.65102,19000000.0
2006-12-20 21:34:00,5.65095,5.65191,5.65095,5.65134,8000000.0
2006-12-20 21:35:00,5.65227,5.65227,5.65078,5.65091,20000000.0
2006-12-20 21:36:00,5.6505,5.65181,5.65008,5.65013,19000000.0
2006-12-20 21:37:00,5.6504,5.65179,5.65009,5.65122,19000000.0
2006-12-20 21:38:00,5.65131,5.65147,5.64986,5.64986,13000000.0
2006-12-20 21:39:00,5.64985,5.65152,5.64985,5.65123,17000000.0
2006-12-20 21:40:00,5.65079,5.65085,5.64928,5.64928,7000000.0
2006-12-20 21:41:00,5.65029,5.65052,5.64872,5.64976,11000000.0
2006-12-20 21:42:00,5.64923,5.65048,5.64907,5.64919,18000000.0
2006-12-20 21:43:00,5.64913,5.65057,5.64857,5.64879,13000000.0
2006-12-20 21:44:00,5.64867,5.65044,5.64867,5.64972,16000000.0
2006-12-20 21:45:00,5.64931,5.65052,5.64905,5.64905,11000000.0
2006-12-20 21:46:00,5.65029,5.65094,5.64943,5.65055,13000000.0
2006-12-20 21:47:00,5.65031,5.65031,5.64933,5.64937,13000000.0
2006-12-20 21:48:00,5.64909,5.65067,5.64909,5.65012,17000000.0
2006-12-20 21:49:00,5.65054,5.6509,5.64947,5.64993,8000000.0
2006-12-20 21:50:00,5.64989,5.65096,5.64948,5.65079,11000000.0
2006-12-20 21:51:00,5.64953,5.6511,5.6495,5.65093,13000000.0
2006-12-20 21:52:00,5.65001,5.65089,5.64942,5.6502,13000000.0
2006-12-20 21:53:00,5.65079,5.65121,5.64973,5.64992,14000000.0
2006-12-20 21:54:00,5.65117,5.65117,5.64947,5.64947,11000000.0
2006-12-20 21:55:00,5.64987,5.65045,5.64964,5.64964,17000000.0
2006-12-20 21:56:00,5.65086,5.65198,5.65044,5.65065,12000000.0
2006-12-20 21:57:00,5.65047,5.65119,5.64963,5.65119,16000000.0
2006-12-20 21:58:00,5.65122,5.65122,5.64984,5.65022,9000000.0
2006-12-20 21:59:00,5.65052,5.65134,5.64978,5.65017,18000000.0
2006-12-20 22:00:00,5.65088,5.65091,5.64992,5.65035,13000000.0
2006-12-20 22:01:00,5.65029,5.6514,5.65002,5.65071,11000000.0
2006-12-20 22:02:00,5.65095,5.65144,5.6504,5.65107,17000000.0
2006-12-20 22:03:00,5.65136,5.65136,5.65009,5.65013,23000000.0
2006-12-20 22:04:00,5.65016,5.65135,5.65016,5.65123,15000000.0
2006-12-20 22:05:00,5.6506,5.65126,5.64973,5.65043,14000000.0
2006-12-20 22:06:00,5.65062,5.65138,5.64999,5.65107,15000000.0
2006-12-20 22:07:00,5.65131,5.65167,5.64997,5.65112,9000000.0
2006-12-20 22:08:00,5.65078,5.65179,5.64999,5.65089,18000000.0
2006-12-20 22:09:00,5.65116,5.65178,5.65089,5.65089,11000000.0
2006-12-20 22:10:00,5.6505,5.65137,5.65016,5.65083,7000000.0
2006-12-20 22:11:00,5.65092,5.65144,5.65025,5.65025,8000000.0
2006-12-20 22:12:00,5.64994,5.65123,5.64994,5.65123,16000000.0
2006-12-20 22:13:00,5.65058,5.65198,5.65058,5.65177,24000000.0
2006-12-20 22:14:00,5.65142,5.65142,5.65065,5.65137,9000000.0
2006-12-20 22:15:00,5.65175,5.65176,5.65062,5.65062,10000000.0
2006-12-20 22:16:00,5.65032,5.65158,5.65029,5.65037,13000000.0
2006-12-20 22:17:00,5.65201,5.65277,5.65047,5.65047,20000000.0
2006-12-20 22:18:00,5.65173,5.65196,5.65055,5.65124,11000000.0
2006-12-20 22:19:00,5.65122,5.65208,5.65104,5.65153,15000000.0
2006-12-20 22:20:00,5.65198,5.65198,5.65079,5.65079,16000000.0
2006-12-20 22:21:00,5.65064,5.65243,5.65064,5.65161,12000000.0
2006-12-20 22:22:00,5.65095,5.65172,5.65056,5.65169,14000000.0
2006-12-20 22:23:00,5.65144,5.65167,5.65023,5.65023,11000000.0
2006-12-20 22:24:00,5.65077,5.65231,5.65077,5.65205,16000000.0
2006-12-20 22:25:00,5.65125,5.6523,5.65059,5.65178,14000000.0
2006-12-20 22:26:00,5.65168,5.65223,5.65074,5.65223,10000000.0
2006-12-20 22:27:00,5.6526,5.65287,5.65162,5.65179,14000000.0
2006-12-20 22:28:00,5.65171,5.65248,5.65111,5.65115,12000000.0
2006-12-20 22:29:00,5.65107,5.65199,5.65105,5.6516,13000000.0
2006-12-20 22:30:00,5.65161,5.6525,5.65118,5.6525,8000000.0
2006-12-20 22:31:00,5.65272,5.65285,5.65134,5.65219,11000000.0
2006-12-20 22:32:00,5.65299,5.65307,5.65159,5.65159,20000000.0
2006-12-20 22:33:00,5.65285,5.65285,5.65121,5.65271,11000000.0
2006-12-20 22:34:00,5.65232,5.65241,5.65174,5.65174,10000000.0
2006-12-20 22:35:00,5.65163,5.65242,5.65066,5.65116,13000000.0
2006-12-20 22:36:00,5.65097,5.65193,5.65068,5.65193,9000000.0
2006-12-20 22:37:00,5.65133,5.65265,5.65093,5.65265,13000000.0
2006-12-20 22:38:00,5.65138,5.65208,5.65138,5.65163,9000000.0
2006-12-20 22:39:00,5.65104,5.65127,5.65081,5.65112,12000000.0
2006-12-20 22:40:00,5.65177,5.65306,5.65159,5.65159,9000000.0
2006-12-20 22:41:00,5.65164,5.65356,5.65164,5.65239,14000000.0
2006-12-20 22:42:00,5.65265,5.65337,5.65176,5.65176,13000000.0
2006-12-20 22:43:00,5.65209,5.65359,5.65209,5.6528,12000000.0
2006-12-20 22:44:00,5.65276,5.65403,5.65276,5.65313,15000000.0
2006-12-20 22:45:00,5.65262,5.65397,5.6524,5.65269,13000000.0
2006-12-20 22:46:00,5.65373,5.65375,5.65256,5.65335,14000000.0
2006-12-20 22:47:00,5.65236,5.65351,5.6523,5.65302,15000000.0
2006-12-20 22:48:00,5.65306,5.65315,5.65171,5.65244,13000000.0
2006-12-20 22:49:00,5.65181,5.65272,5.65107,5.65224,13000000.0
2006-12-20 22:50:00,5.65302,5.65319,5.65171,5.65205,15000000.0
2006-12-20 22:51:00,5.65361,5.65361,5.65215,5.65238,14000000.0
2006-12-20 22:52:00,5.65277,5.65343,5.65228,5.65269,9000000.0
2006-12-20 22:53:00,5.65276,5.65403,5.65267,5.65268,15000000.0
2006-12-20 22:54:00,5.65257,5.65419,5.65206,5.65307,17000000.0
2006-12-20 22:55:00,5.65285,5.65342,5.65241,5.65322,16000000.0
2006-12-20 22:56:00,5.65242,5.65257,5.6518,5.6518,13000000.0
2006-12-20 22:57:00,5.65369,5.65388,5.65232,5.65306,8000000.0
2006-12-20 22:58:00,5.6537,5.65379,5.65199,5.65256,8000000.0
2006-12-20 22:59:00,5.65271,5.65372,5.65212,5.65307,19000000.0
2006-12-20 23:00:00,5.65232,5.65318,5.65217,5.65264,10000000.0
2006-12-20 23:01:00,5.65251,5.65332,5.65248,5.65282,7000000.0
2006-12-20 23:02:00,5.65246,5.65335,5.65115,5.65115,15000000.0
2006-12-20 23:03:00,5.65096,5.65121,5.65089,5.65115,17000000.0
2006-12-20 23:04:00,5.6514,5.65262,5.65122,5.65127,19000000.0
2006-12-20 23:05:00,5.65111,5.65204,5.65111,5.6513,9000000.0
2006-12-20 23:06:00,5.65176,5.65284,5.65146,5.65162,12000000.0
2006-12-20 23:07:00,5.65162,5.65245,5.65112,5.65112,14000000.0
2006-12-20 23:08:00,5.6512,5.65228,5.6512,5.65154,16000000.0
2006-12-20 23:09:00,5.65136,5.65253,5.65128,5.65253,9000000.0
2006-12-20 23:10:00,5.6525,5.6525,5.65119,5.65119,12000000.0
2006-12-20 23:11:00,5.6514,5.65244,5.65117,5.65188,14000000.0
2006-12-20 23:12:00,5.65269,5.65269,5.6518,5.65203,7000000.0
2006-12-20 23:13:00,5.65145,5.65243,5.65061,5.65147,14000000.0
2006-12-20 23:14:00,5.65076,5.65076,5.65004,5.6504,19000000.0
2006-12-20 23:15:00,5.65105,5.6516,5.65021,5.65021,13000000.0
2006-12-20 23:16:00,5.65032,5.65122,5.64979,5.6499,15000000.0
2006-12-20 23:17:00,5.64964,5.65081,5.64951,5.65024,11000000.0
2006-12-20 23:18:00,5.65018,5.65086,5.64939,5.64972,12000000.0
2006-12-20 23:19:00,5.64963,5.65042,5.6496,5.64998,14000000.0
2006-12-20 23:20:00,5.64996,5.65058,5.64919,5.65058,19000000.0
2006-12-20 23:21:00,5.64948,5.6502,5.64926,5.64926,7000000.0
2006-12-20 23:22:00,5.64989,5.65059,5.64943,5.64958,15000000.0
2006-12-20 23:23:00,5.64934,5.65093,5.64934,5.65042,11000000.0
2006-12-20 23:24:00,5.65018,5.65127,5.65018,5.65039,14000000.0
2006-12-20 23:25:00,5.65055,5.6509,5.64962,5.64962,11000000.0
2006-12-20 23:26:00,5.64961,5.65099,5.64935,5.65003,14000000.0
2006-12-20 23:27:00,5.65046,5.65093,5.65018,5.65018,11000000.0
2006-12-20 23:28:00,5.6502,5.65099,5.64961,5.65021,12000000.0
2006-12-20 23:29:00,5.65008,5.65065,5.64961,5.64962,16000000.0
2006-12-20 23:30:00,5.6495,5.64967,5.64928,5.6496,20000000.0
2006-12-20 23:31:00,5.65025,5.6519,5.65025,5.6519,11000000.0
2006-12-20 23:32:00,5.65166,5.65174,5.65043,5.65043,16000000.0
2006-12-20 23:33:00,5.65034,5.65064,5.65027,5.65027,12000000.0
2006-12-20 23:34:00,5.65052,5.65137,5.65009,5.65137,13000000.0
2006-12-20 23:35:00,5.65142,5.65169,5.6507,5.65102,9000000.0
2006-12-20 23:36:00,5.65066,5.65132,5.65038,5.65103,9000000.0
2006-12-20 23:37:00,5.65133,5.65215,5.65097,5.6514,14000000.0
2006-12-20 23:38:00,5.6512,5.65225,5.65088,5.65091,13000000.0
2006-12-20 23:39:00,5.6509,5.65249,5.65084,5.65249,17000000.0
2006-12-20 23:40:00,5.65225,5.65243,5.65109,5.65182,12000000.0
2006-12-20 23:41:00,5.6521,5.65242,5.65122,5.65242,17000000.0
2006-12-20 23:42:00,5.65139,5.65242,5.65088,5.6513,22000000.0
2006-12-20 23:43:00,5.65121,5.65278,5.65095,5.65127,15000000.0
2006-12-20 23:44:00,5.65259,5.65289,5.6514,5.65289,14000000.0
2006-12-20 23:45:00,5.65281,5.65281,5.6511,5.65116,20000000.0
2006-12-20 23:46:00,5.65107,5.65237,5.65107,5.65231,14000000.0
2006-12-20 23:47:00,5.65193,5.65193,5.65099,5.6517,10000000.0
2006-12-20 23:48:00,5.652,5.65318,5.652,5.6523,18000000.0
2006-12-20 23:49:00,5.65234,5.65278,5.65193,5.65209,14000000.0
2006-12-20 23:50:00,5.65224,5.6524,5.65104,5.65104,13000000.0
2006-12-20 23:51:00,5.65104,5.65197,5.65104,5.65114,8000000.0
2006-12-20 23:52:00,5.65146,5.65226,5.65115,5.65115,16000000.0
2006-12-20 23:53:00,5.65266,5.6539,5.65145,5.6539,18000000.0
2006-12-20 23:54:00,5.65367,5.65367,5.65224,5.65255,12000000.0
2006-12-20 23:55:00,5.65193,5.65204,5.65117,5.65117,19000000.0
2006-12-20 23:56:00,5.65131,5.65328,5.65131,5.65257,14000000.0
2006-12-20 23:57:00,5.652,5.65256,5.65135,5.65209,16000000.0
2006-12-20 23:58:00,5.65031,5.65196,5.65031,5.65138,13000000.0
2006-12-20 23:59:00,5.65047,5.65341,5.65047,5.65125,14000000.0
2006-12-21 00:00:00,5.65327,5.65363,5.6519,5.6519,17000000.0
2006-12-21 00:01:00,5.652,5.65264,5.65137,5.65137,12000000.0
2006-12-21 00:02:00,5.65151,5.65269,5.65102,5.65139,15000000.0
2006-12-21 00:03:00,5.65133,5.65227,5.65097,5.65126,14000000.0
2006-12-21 00:04:00,5.6514,5.65242,5.65118,5.65242,12000000.0
2006-12-21 00:05:00,5.65137,5.65262,5.65137,5.65158,12000000.0
2006-12-21 00:06:00,5.6525,5.65371,5.65162,5.65371,12000000.0
2006-12-21 00:07:00,5.65327,5.65399,5.65279,5.65325,11000000.0
2006-12-21 00:08:00,5.65352,5.65395,5.65264,5.65314,15000000.0
2006-12-21 00:09:00,5.65258,5.65351,5.65233,5.65233,12000000.0
2006-12-21 00:10:00,5.65231,5.65339,5.65217,5.65219,19000000.0
2006-12-21 00:11:00,5.65273,5.65305,5.65232,5.65271,8000000.0
2006-12-21 00:12:00,5.65331,5.65377,5.6525,5.65306,9000000.0
2006-12-21 00:13:00,5.65263,5.65368,5.65169,5.65301,13000000.0
2006-12-21 00:14:00,5.65144,5.65298,5.65144,5.65169,14000000.0
2006-12-21 00:15:00,5.65278,5.65308,5.65145,5.65276,12000000.0
2006-12-21 00:16:00,5.65253,5.65253,5.65174,5.65189,12000000.0
2006-12-21 00:17:00,5.6516,5.65297,5.65146,5.65297,10000000.0
2006-12-21 00:18:00,5.65288,5.65288,5.6514,5.65148,19000000.0
2006-12-21 00:19:00,5.65195,5.65377,5.65137,5.65137,12000000.0
2006-12-21 00:20:00,5.65268,5.65302,5.65115,5.65203,11000000.0
2006-12-21 00:21:00,5.65163,5.65275,5.65163,5.65188,14000000.0
2006-12-21 00:22:00,5.65128,5.65185,5.65078,5.65131,13000000.0
2006-12-21 00:23:00,5.65099,5.65187,5.65041,5.65149,13000000.0
2006-12-21 00:24:00,5.65104,5.65157,5.65078,5.65084,9000000.0
2006-12-21 00:25:00,5.65076,5.65109,5.64996,5.64996,13000000.0
2006-12-21 00:26:00,5.65007,5.65124,5.65007,5.6512,14000000.0
2006-12-21 00:27:00,5.65132,5.65155,5.64995,5.64995,15000000.0
2006-12-21 00:28:00,5.65053,5.65138,5.65043,5.65049,7000000.0
2006-12-21 00:29:00,5.65096,5.65183,5.65058,5.65066,17000000.0
2006-12-21 00:30:00,5.65051,5.65154,5.65034,5.65085,9000000.0
2006-12-21 00:31:00,5.65103,5.65114,5.64997,5.65109,13000000.0
2006-12-21 00:32:00,5.6513,5.65186,5.65042,5.65042,8000000.0
2006-12-21 00:33:00,5.6501,5.65157,5.6501,5.65133,19000000.0
2006-12-21 00:34:00,5.65135,5.65168,5.6507,5.6507,15000000.0
2006-12-21 00:35:00,5.65068,5.65149,5.65005,5.65149,12000000.0
2006-12-21 00:36:00,5.65122,5.65189,5.65074,5.6514,15000000.0
2006-12-21 00:37:00,5.65093,5.652,5.65042,5.65108,15000000.0
2006-12-21 00:38:00,5.6505,5.65149,5.6505,5.65149,18000000.0
2006-12-21 00:39:00,5.65057,5.6518,5.65026,5.65163,20000000.0
2006-12-21 00:40:00,5.65197,5.65205,5.65074,5.65104,10000000.0
2006-12-21 00:41:00,5.65098,5.65103,5.65029,5.65029,9000000.0
2006-12-21 00:42:00,5.65,5.65018,5.64991,5.65006,16000000.0
2006-12-21 00:43:00,5.65001,5.65018,5.64991,5.64996,16000000.0
2006-12-21 00:44:00,5.65001,5.65195,5.65001,5.65055,10000000.0
2006-12-21 00:45:00,5.65068,5.65144,5.65039,5.65132,16000000.0
2006-12-21 00:46:00,5.65113,5.65116,5.64921,5.65076,12000000.0
2006-12-21 00:47:00,5.6506,5.65065,5.64977,5.64988,8000000.0
2006-12-21 00:48:00,5.64982,5.651,5.64971,5.65013,16000000.0
2006-12-21 00:49:00,5.64999,5.65057,5.64967,5.64967,11000000.0
2006-12-21 00:50:00,5.64946,5.64946,5.64924,5.64925,9000000.0
2006-12-21 00:51:00,5.64989,5.6507,5.64956,5.64991,9000000.0
2006-12-21 00:52:00,5.65057,5.65064,5.64998,5.65033,18000000.0
2006-12-21 00:53:00,5.64972,5.65048,5.64843,5.64875,12000000.0
2006-12-21 00:54:00,5.64858,5.64974,5.64835,5.64961,12000000.0
2006-12-21 00:55:00,5.64972,5.64972,5.64857,5.64911,11000000.0
2006-12-21 00:56:00,5.64862,5.64991,5.64848,5.64991,14000000.0
2006-12-21 00:57:00,5.64988,5.65046,5.64839,5.64974,15000000.0
2006-12-21 00:58:00,5.65012,5.65159,5.65012,5.65113,9000000.0
2006-12-21 00:59:00,5.6503,5.65203,5.6503,5.65163,17000000.0
2006-12-21 01:00:00,5.65003,5.65189,5.65003,5.65172,12000000.0
2006-12-21 01:01:00,5.65119,5.65119,5.6499,5.65019,15000000.0
2006-12-21 01:02:00,5.65073,5.65073,5.6495,5.64993,10000000.0
2006-12-21 01:03:00,5.64987,5.65042,5.64906,5.64906,13000000.0
2006-12-21 01:04:00,5.64909,5.65051,5.64873,5.6489,13000000.0
2006-12-21 01:05:00,5.64959,5.6509,5.64904,5.64955,13000000.0
2006-12-21 01:06:00,5.64966,5.64968,5.64846,5.64871,12000000.0
2006-12-21 01:07:00,5.64879,5.64933,5.64829,5.64908,13000000.0
2006-12-21 01:08:00,5.64909,5.64909,5.64831,5.64838,15000000.0
2006-12-21 01:09:00,5.64848,5.64972,5.64844,5.64874,17000000.0
2006-12-21 01:10:00,5.64882,5.6492,5.64834,5.64895,10000000.0
2006-12-21 01:11:00,5.64859,5.64911,5.64823,5.64834,11000000.0
2006-12-21 01:12:00,5.64916,5.64981,5.64853,5.64853,10000000.0
2006-12-21 01:13:00,5.64882,5.64919,5.64803,5.64814,11000000.0
2006-12-21 01:14:00,5.64824,5.64859,5.6475,5.64855,13000000.0
2006-12-21 01:15:00,5.64772,5.64895,5.64772,5.64885,9000000.0
2006-12-21 01:16:00,5.64862,5.64877,5.64722,5.64852,12000000.0
2006-12-21 01:17:00,5.6486,5.64872,5.64741,5.64822,11000000.0
2006-12-21 01:18:00,5.64781,5.64872,5.64684,5.64781,12000000.0
2006-12-21 01:19:00,5.64611,5.64778,5.64611,5.64654,19000000.0
2006-12-21 01:20:00,5.64606,5.64718,5.64606,5.64658,11000000.0
2006-12-21 01:21:00,5.64704,5.64833,5.6465,5.64701,12000000.0
2006-12-21 01:22:00,5.647,5.64774,5.64658,5.64774,9000000.0
2006-12-21 01:23:00,5.64807,5.64807,5.64632,5.64763,13000000.0
2006-12-21 01:24:00,5.64806,5.64821,5.64703,5.64703,14000000.0
2006-12-21 01:25:00,5.64693,5.64778,5.64599,5.64599,11000000.0
2006-12-21 01:26:00,5.64602,5.64684,5.64602,5.64615,10000000.0
2006-12-21 01:27:00,5.64634,5.64773,5.64634,5.64713,17000000.0
2006-12-21 01:28:00,5.64695,5.64735,5.64653,5.64726,13000000.0
2006-12-21 01:29:00,5.64753,5.64811,5.64646,5.64729,19000000.0
2006-12-21 01:30:00,5.64754,5.64834,5.64715,5.64761,15000000.0
2006-12-21 01:31:00,5.64775,5.64781,5.64728,5.64777,15000000.0
2006-12-21 01:32:00,5.64828,5.64873,5.64762,5.64762,12000000.0
2006-12-21 01:33:00,5.6474,5.64874,5.6474,5.64763,8000000.0
2006-12-21 01:34:00,5.6476,5.64851,5.64742,5.64767,18000000.0
2006-12-21 01:35:00,5.64751,5.64858,5.6475,5.64796,12000000.0
2006-12-21 01:36:00,5.64776,5.64892,5.64751,5.64775,16000000.0
2006-12-21 01:37:00,5.64771,5.64871,5.64771,5.64792,15000000.0
2006-12-21 01:38:00,5.64779,5.64884,5.64723,5.64805,18000000.0
2006-12-21 01:39:00,5.64757,5.64888,5.64729,5.64888,10000000.0
2006-12-21 01:40:00,5.64892,5.64921,5.64828,5.6488,11000000.0
2006-12-21 01:41:00,5.64861,5.64961,5.64802,5.64867,16000000.0
2006-12-21 01:42:00,5.64797,5.64985,5.64797,5.64901,14000000.0
2006-12-21 01:43:00,5.64928,5.64982,5.64777,5.64868,16000000.0
2006-12-21 01:44:00,5.64883,5.64888,5.64854,5.64856,15000000.0
2006-12-21 01:45:00,5.64899,5.65016,5.64899,5.65016,16000000.0
2006-12-21 01:46:00,5.64867,5.64867,5.648,5.64838,9000000.0
2006-12-21 01:47:00,5.64817,5.64945,5.64817,5.64919,17000000.0
2006-12-21 01:48:00,5.64913,5.64913,5.64731,5.64835,16000000.0
2006-12-21 01:49:00,5.64749,5.64852,5.6472,5.6472,10000000.0
2006-12-21 01:50:00,5.64783,5.64886,5.64733,5.64876,11000000.0
2006-12-21 01:51:00,5.64791,5.64797,5.64648,5.6469,12000000.0
2006-12-21 01:52:00,5.64677,5.64749,5.6463,5.6463,12000000.0
2006-12-21 01:53:00,5.64655,5.648,5.6462,5.64701,18000000.0
2006-12-21 01:54:00,5.64675,5.64838,5.64662,5.64792,14000000.0
2006-12-21 01:55:00,5.64666,5.6484,5.64666,5.64696,18000000.0
2006-12-21 01:56:00,5.64687,5.64691,5.64638,5.64642,8000000.0
2006-12-21 01:57:00,5.64651,5.64779,5.64651,5.64765,13000000.0
2006-12-21 01:58:00,5.64634,5.64835,5.64634,5.64835,11000000.0
2006-12-21 01:59:00,5.64761,5.64776,5.64647,5.64647,11000000.0
2006-12-21 02:00:00,5.64648,5.64743,5.64635,5.64635,16000000.0
2006-12-21 02:01:00,5.64623,5.64668,5.64605,5.64631,21000000.0
2006-12-21 02:02:00,5.64699,5.64765,5.64686,5.64705,10000000.0
2006-12-21 02:03:00,5.64681,5.64681,5.64651,5.64666,8000000.0
2006-12-21 02:04:00,5.64679,5.64778,5.64634,5.64721,14000000.0
2006-12-21 02:05:00,5.64681,5.64812,5.64672,5.6477,14000000.0
2006-12-21 02:06:00,5.6484,5.6484,5.64707,5.64791,15000000.0
2006-12-21 02:07:00,5.64761,5.64784,5.64645,5.64645,10000000.0
2006-12-21 02:08:00,5.64643,5.64773,5.64642,5.64764,16000000.0
2006-12-21 02:09:00,5.64667,5.64777,5.64632,5.64632,18000000.0
2006-12-21 02:10:00,5.6462,5.64803,5.6462,5.64803,16000000.0
2006-12-21 02:11:00,5.64687,5.64835,5.6466,5.64708,14000000.0
2006-12-21 02:12:00,5.64679,5.64808,5.64647,5.64703,10000000.0
2006-12-21 02:13:00,5.64642,5.64851,5.64642,5.64838,15000000.0
2006-12-21 02:14:00,5.64954,5.64957,5.64829,5.64829,19000000.0
2006-12-21 02:15:00,5.64921,5.64981,5.64825,5.64892,12000000.0
2006-12-21 02:16:00,5.64963,5.64963,5.64772,5.6482,18000000.0
2006-12-21 02:17:00,5.6482,5.649,5.64775,5.64853,14000000.0
2006-12-21 02:18:00,5.64835,5.64941,5.6481,5.64941,12000000.0
2006-12-21 02:19:00,5.64895,5.64895,5.64744,5.64786,14000000.0
2006-12-21 02:20:00,5.6475,5.64834,5.64702,5.64827,13000000.0
2006-12-21 02:21:00,5.64718,5.64837,5.64643,5.64754,15000000.0
2006-12-21 02:22:00,5.64716,5.64734,5.64684,5.64684,13000000.0
2006-12-21 02:23:00,5.64684,5.64851,5.6465,5.64788,16000000.0
2006-12-21 02:24:00,5.64862,5.64862,5.64655,5.64807,17000000.0
2006-12-21 02:25:00,5.64826,5.64836,5.64774,5.64785,10000000.0
2006-12-21 02:26:00,5.64733,5.64887,5.64708,5.64748,13000000.0
2006-12-21 02:27:00,5.64827,5.64914,5.64807,5.64864,7000000.0
2006-12-21 02:28:00,5.64817,5.64817,5.64715,5.64715,9000000.0
2006-12-21 02:29:00,5.64775,5.6492,5.64775,5.64822,20000000.0
2006-12-21 02:30:00,5.64837,5.64888,5.6481,5.64854,11000000.0
2006-12-21 02:31:00,5.64846,5.64984,5.64846,5.64869,9000000.0
2006-12-21 02:32:00,5.64848,5.64965,5.64848,5.64885,13000000.0
2006-12-21 02:33:00,5.64859,5.65003,5.64835,5.64886,14000000.0
2006-12-21 02:34:00,5.64891,5.64897,5.64821,5.64854,17000000.0
2006-12-21 02:35:00,5.64869,5.65039,5.64855,5.64855,15000000.0
2006-12-21 02:36:00,5.64862,5.64931,5.64815,5.64886,14000000.0
2006-12-21 02:37:00,5.64878,5.64878,5.64788,5.64818,13000000.0
2006-12-21 02:38:00,5.64822,5.64936,5.64822,5.64884,14000000.0
2006-12-21 02:39:00,5.64906,5.64962,5.64873,5.64873,15000000.0
2006-12-21 02:40:00,5.64888,5.64996,5.64823,5.64823,12000000.0
2006-12-21 02:41:00,5.64814,5.64938,5.64805,5.64805,13000000.0
2006-12-21 02:42:00,5.64798,5.64833,5.64782,5.64808,16000000.0
2006-12-21 02:43:00,5.64845,5.64912,5.64769,5.64859,18000000.0
2006-12-21 02:44:00,5.64754,5.64843,5.64728,5.64843,10000000.0
2006-12-21 02:45:00,5.64868,5.64899,5.64804,5.64825,14000000.0
2006-12-21 02:46:00,5.64794,5.64927,5.64756,5.64756,18000000.0
2006-12-21 02:47:00,5.64749,5.64926,5.64741,5.64802,17000000.0
2006-12-21 02:48:00,5.64778,5.64896,5.64736,5.64856,7000000.0
2006-12-21 02:49:00,5.64891,5.64891,5.64697,5.64728,13000000.0
2006-12-21 02:50:00,5.64728,5.64868,5.64728,5.64757,14000000.0
2006-12-21 02:51:00,5.64732,5.64871,5.64732,5.64771,15000000.0
2006-12-21 02:52:00,5.6469,5.64692,5.64664,5.64684,15000000.0
2006-12-21 02:53:00,5.64712,5.64863,5.64712,5.64863,9000000.0
2006-12-21 02:54:00,5.64885,5.64889,5.64709,5.64871,13000000.0
2006-12-21 02:55:00,5.64866,5.64879,5.64754,5.64839,11000000.0
2006-12-21 02:56:00,5.64789,5.64837,5.64698,5.6481,18000000.0
2006-12-21 02:57:00,5.64837,5.64912,5.64704,5.64704,13000000.0
2006-12-21 02:58:00,5.64751,5.6482,5.64751,5.64778,9000000.0
2006-12-21 02:59:00,5.64807,5.64831,5.64722,5.64747,14000000.0
2006-12-21 03:00:00,5.64675,5.64815,5.64659,5.64755,11000000.0
2006-12-21 03:01:00,5.64678,5.64836,5.64666,5.64836,11000000.0
2006-12-21 03:02:00,5.64667,5.64716,5.64621,5.64653,11000000.0
2006-12-21 03:03:00,5.64568,5.64673,5.64511,5.64541,23000000.0
2006-12-21 03:04:00,5.64505,5.64604,5.64472,5.6456,11000000.0
2006-12-21 03:05:00,5.645,5.64565,5.64443,5.64482,17000000.0
2006-12-21 03:06:00,5.64596,5.64612,5.64471,5.6459,9000000.0
2006-12-21 03:07:00,5.64528,5.64762,5.64528,5.64664,15000000.0
2006-12-21 03:08:00,5.64739,5.64897,5.64696,5.64757,12000000.0
2006-12-21 03:09:00,5.64766,5.64838,5.64722,5.64722,15000000.0
2006-12-21 03:10:00,5.64724,5.64754,5.64711,5.6473,19000000.0
2006-12-21 03:11:00,5.64762,5.64762,5.64731,5.64736,15000000.0
2006-12-21 03:12:00,5.64769,5.6483,5.64679,5.64732,18000000.0
2006-12-21 03:13:00,5.64724,5.64732,5.64653,5.64657,18000000.0
2006-12-21 03:14:00,5.64621,5.64705,5.64621,5.64705,10000000.0
2006-12-21 03:15:00,5.64696,5.64715,5.64696,5.64698,7000000.0
2006-12-21 03:16:00,5.64718,5.64718,5.64696,5.64716,8000000.0
2006-12-21 03:17:00,5.64717,5.64743,5.64623,5.64743,10000000.0
2006-12-21 03:18:00,5.64769,5.64812,5.64697,5.64795,15000000.0
2006-12-21 03:19:00,5.6476,5.64794,5.64668,5.64689,10000000.0
2006-12-21 03:20:00,5.64699,5.64835,5.64699,5.64754,16000000.0
2006-12-21 03:21:00,5.64712,5.64751,5.64664,5.64716,11000000.0
2006-12-21 03:22:00,5.64771,5.64873,5.647,5.64868,10000000.0
2006-12-21 03:23:00,5.64878,5.64961,5.64776,5.6489,12000000.0
2006-12-21 03:24:00,5.64933,5.64973,5.64797,5.64828,13000000.0
2006-12-21 03:25:00,5.64864,5.64979,5.64863,5.64902,11000000.0
2006-12-21 03:26:00,5.64918,5.64959,5.64799,5.64901,13000000.0
2006-12-21 03:27:00,5.6487,5.64882,5.64829,5.64878,14000000.0
2006-12-21 03:28:00,5.64873,5.65031,5.64873,5.64922,18000000.0
2006-12-21 03:29:00,5.64911,5.64996,5.64865,5.64871,15000000.0
2006-12-21 03:30:00,5.64921,5.64967,5.64904,5.64966,10000000.0
2006-12-21 03:31:00,5.64966,5.64993,5.64877,5.64916,13000000.0
2006-12-21 03:32:00,5.64931,5.65011,5.64889,5.64966,16000000.0
2006-12-21 03:33:00,5.64845,5.64971,5.64798,5.64798,13000000.0
2006-12-21 03:34:00,5.64816,5.64998,5.64816,5.64917,16000000.0
2006-12-21 03:35:00,5.64957,5.64983,5.64886,5.64886,10000000.0
2006-12-21 03:36:00,5.6484,5.64858,5.64786,5.64786,11000000.0
2006-12-21 03:37:00,5.64809,5.65032,5.64809,5.6487,13000000.0
2006-12-21 03:38:00,5.6489,5.64981,5.64862,5.64906,13000000.0
2006-12-21 03:39:00,5.64913,5.64924,5.64774,5.64863,13000000.0
2006-12-21 03:40:00,5.64794,5.64879,5.64757,5.64799,12000000.0
2006-12-21 03:41:00,5.64854,5.64891,5.64814,5.64822,16000000.0
2006-12-21 03:42:00,5.6478,5.64793,5.64757,5.64768,21000000.0
2006-12-21 03:43:00,5.64895,5.64924,5.64729,5.64924,18000000.0
2006-12-21 03:44:00,5.64956,5.64956,5.64781,5.64793,15000000.0
2006-12-21 03:45:00,5.64803,5.64889,5.6476,5.64889,9000000.0
2006-12-21 03:46:00,5.64785,5.64787,5.64691,5.64721,8000000.0
2006-12-21 03:47:00,5.64758,5.6476,5.64649,5.6468,11000000.0
2006-12-21 03:48:00,5.64834,5.64834,5.64625,5.64625,9000000.0
2006-12-21 03:49:00,5.64593,5.64722,5.6454,5.6464,16000000.0
2006-12-21 03:50:00,5.64647,5.64699,5.64593,5.64597,19000000.0
2006-12-21 03:51:00,5.64568,5.64685,5.6456,5.6456,9000000.0
2006-12-21 03:52:00,5.64733,5.64733,5.64627,5.6463,19000000.0
2006-12-21 03:53:00,5.64591,5.64667,5.64587,5.64602,10000000.0
2006-12-21 03:54:00,5.64641,5.64742,5.64625,5.64639,17000000.0
2006-12-21 03:55:00,5.64704,5.64753,5.64578,5.64578,16000000.0
2006-12-21 03:56:00,5.64535,5.64713,5.64535,5.64624,7000000.0
2006-12-21 03:57:00,5.64614,5.64685,5.64554,5.64605,11000000.0
2006-12-21 03:58:00,5.64595,5.64645,5.64522,5.64584,12000000.0
2006-12-21 03:59:00,5.64565,5.64693,5.64554,5.64606,17000000.0
2006-12-21 04:00:00,5.64604,5.64703,5.64576,5.6461,12000000.0
2006-12-21 04:01:00,5.64609,5.64756,5.64602,5.64748,16000000.0
2006-12-21 04:02:00,5.64677,5.6468,5.6457,5.64625,14000000.0
2006-12-21 04:03:00,5.64727,5.64751,5.64595,5.64682,12000000.0
2006-12-21 04:04:00,5.64689,5.64766,5.64653,5.6473,16000000.0
2006-12-21 04:05:00,5.64738,5.64744,5.64622,5.64671,13000000.0
2006-12-21 04:06:00,5.64676,5.64732,5.64599,5.64599,16000000.0
2006-12-21 04:07:00,5.64681,5.64814,5.64588,5.64754,13000000.0
2006-12-21 04:08:00,5.64639,5.64791,5.64627,5.64729,14000000.0
2006-12-21 04:09:00,5.64741,5.64784,5.6467,5.6467,10000000.0
2006-12-21 04:10:00,5.6466,5.64764,5.64657,5.64735,12000000.0
2006-12-21 04:11:00,5.64757,5.64796,5.64693,5.64753,14000000.0
2006-12-21 04:12:00,5.64766,5.64859,5.6469,5.6472,19000000.0
2006-12-21 04:13:00,5.64727,5.64808,5.64711,5.64765,20000000.0
2006-12-21 04:14:00,5.6473,5.64796,5.64663,5.64696,12000000.0
2006-12-21 04:15:00,5.64715,5.6477,5.64664,5.64665,8000000.0
2006-12-21 04:16:00,5.64782,5.64823,5.64644,5.64794,13000000.0
2006-12-21 04:17:00,5.64683,5.6485,5.64663,5.64663,15000000.0
2006-12-21 04:18:00,5.64618,5.64756,5.64608,5.64648,9000000.0
2006-12-21 04:19:00,5.64656,5.64738,5.64612,5.64627,12000000.0
2006-12-21 04:20:00,5.64607,5.64722,5.64607,5.64657,9000000.0
2006-12-21 04:21:00,5.64612,5.64765,5.64561,5.64606,17000000.0
2006-12-21 04:22:00,5.64695,5.64725,5.64562,5.64602,14000000.0
2006-12-21 04:23:00,5.64583,5.64583,5.64465,5.64465,10000000.0
2006-12-21 04:24:00,5.64498,5.64685,5.64498,5.64526,12000000.0
2006-12-21 04:25:00,5.64555,5.64654,5.6453,5.6461,10000000.0
2006-12-21 04:26:00,5.64595,5.64649,5.64571,5.64612,7000000.0
2006-12-21 04:27:00,5.64614,5.64628,5.64587,5.646,15000000.0
2006-12-21 04:28:00,5.64583,5.6465,5.64567,5.64592,7000000.0
2006-12-21 04:29:00,5.64584,5.6469,5.64528,5.64575,14000000.0
2006-12-21 04:30:00,5.64613,5.6465,5.64569,5.6463,11000000.0
2006-12-21 04:31:00,5.6459,5.64671,5.64512,5.64512,15000000.0
2006-12-21 04:32:00,5.64581,5.64623,5.64495,5.64495,17000000.0
2006-12-21 04:33:00,5.64482,5.64667,5.64482,5.64608,14000000.0
2006-12-21 04:34:00,5.6462,5.64646,5.64546,5.6463,9000000.0
2006-12-21 04:35:00,5.64596,5.64651,5.64487,5.64528,12000000.0
2006-12-21 04:36:00,5.64584,5.64699,5.64584,5.64656,12000000.0
2006-12-21 04:37:00,5.64599,5.64683,5.6451,5.6451,12000000.0
2006-12-21 04:38:00,5.64484,5.64508,5.64475,5.64475,11000000.0
2006-12-21 04:39:00,5.64511,5.64641,5.64505,5.64567,17000000.0
2006-12-21 04:40:00,5.64579,5.64654,5.64558,5.64654,9000000.0
2006-12-21 04:41:00,5.6463,5.64635,5.64549,5.64579,10000000.0
2006-12-21 04:42:00,5.64555,5.64728,5.64555,5.64639,8000000.0
2006-12-21 04:43:00,5.64571,5.64701,5.6454,5.64578,18000000.0
2006-12-21 04:44:00,5.64498,5.64628,5.64498,5.64548,9000000.0
2006-12-21 04:45:00,5.64575,5.64732,5.64575,5.6462,9000000.0
2006-12-21 04:46:00,5.64632,5.64703,5.64609,5.6462,16000000.0
2006-12-21 04:47:00,5.64613,5.64675,5.64575,5.64613,12000000.0
2006-12-21 04:48:00,5.6462,5.64674,5.64569,5.64569,10000000.0
2006-12-21 04:49:00,5.64597,5.64738,5.64597,5.6469,16000000.0
2006-12-21 04:50:00,5.64656,5.64714,5.64596,5.64626,16000000.0
2006-12-21 04:51:00,5.64606,5.64699,5.64547,5.64547,20000000.0
2006-12-21 04:52:00,5.6456,5.64718,5.64512,5.64558,13000000.0
2006-12-21 04:53:00,5.64612,5.64666,5.64541,5.64625,11000000.0
2006-12-21 04:54:00,5.64616,5.64627,5.64537,5.64539,11000000.0
2006-12-21 04:55:00,5.64652,5.64652,5.64454,5.64615,12000000.0
2006-12-21 04:56:00,5.64492,5.64628,5.64435,5.64513,16000000.0
2006-12-21 04:57:00,5.64498,5.64542,5.64469,5.64531,7000000.0
2006-12-21 04:58:00,5.64598,5.64598,5.64486,5.64507,13000000.0
2006-12-21 04:59:00,5.64544,5.64544,5.64355,5.64407,17000000.0
2006-12-21 05:00:00,5.64484,5.64516,5.64402,5.64516,10000000.0
2006-12-21 05:01:00,5.645,5.6456,5.64382,5.6456,13000000.0
2006-12-21 05:02:00,5.64443,5.64607,5.64433,5.64607,18000000.0
2006-12-21 05:03:00,5.64662,5.64662,5.64535,5.64555,9000000.0
2006-12-21 05:04:00,5.64539,5.64608,5.64456,5.64507,12000000.0
2006-12-21 05:05:00,5.64569,5.64599,5.64431,5.64431,10000000.0
2006-12-21 05:06:00,5.64394,5.6442,5.64379,5.64404,20000000.0
2006-12-21 05:07:00,5.64499,5.64513,5.64425,5.64503,10000000.0
2006-12-21 05:08:00,5.64498,5.6451,5.64472,5.64505,17000000.0
2006-12-21 05:09:00,5.6453,5.64576,5.64493,5.64524,15000000.0
2006-12-21 05:10:00,5.64505,5.64546,5.64457,5.64457,10000000.0
2006-12-21 05:11:00,5.64413,5.64413,5.64382,5.64385,16000000.0
2006-12-21 05:12:00,5.64411,5.64543,5.64411,5.64518,7000000.0
2006-12-21 05:13:00,5.64552,5.64618,5.64414,5.64414,12000000.0
2006-12-21 05:14:00,5.64419,5.6454,5.64419,5.64434,14000000.0
2006-12-21 05:15:00,5.64446,5.64641,5.64446,5.64641,16000000.0
2006-12-21 05:16:00,5.64451,5.64625,5.64451,5.64543,15000000.0
2006-12-21 05:17:00,5.6451,5.64527,5.64463,5.64463,10000000.0
2006-12-21 05:18:00,5.64453,5.64618,5.64453,5.64511,13000000.0
2006-12-21 05:19:00,5.64445,5.64473,5.64442,5.64472,13000000.0
2006-12-21 05:20:00,5.64496,5.64622,5.64461,5.64534,20000000.0
2006-12-21 05:21:00,5.64576,5.64628,5.64491,5.64491,9000000.0
2006-12-21 05:22:00,5.6453,5.64627,5.64482,5.64482,17000000.0
2006-12-21 05:23:00,5.64479,5.64599,5.64479,5.64563,14000000.0
2006-12-21 05:24:00,5.64665,5.64677,5.64526,5.64526,19000000.0
2006-12-21 05:25:00,5.64612,5.64612,5.6451,5.6456,13000000.0
2006-12-21 05:26:00,5.64471,5.6449,5.64422,5.64422,13000000.0
2006-12-21 05:27:00,5.6445,5.64639,5.6445,5.646,13000000.0
2006-12-21 05:28:00,5.64593,5.64643,5.64512,5.64544,10000000.0
2006-12-21 05:29:00,5.64542,5.64593,5.6447,5.64504,17000000.0
2006-12-21 05:30:00,5.645,5.64617,5.645,5.64616,21000000.0
2006-12-21 05:31:00,5.64644,5.64644,5.64488,5.64488,13000000.0
2006-12-21 05:32:00,5.64579,5.64621,5.64464,5.64519,16000000.0
2006-12-21 05:33:00,5.64499,5.64506,5.64428,5.64506,13000000.0
2006-12-21 05:34:00,5.64516,5.64571,5.64372,5.64372,13000000.0
2006-12-21 05:35:00,5.6438,5.64548,5.6438,5.64485,14000000.0
2006-12-21 05:36:00,5.64488,5.64594,5.64474,5.6451,18000000.0
2006-12-21 05:37:00,5.64531,5.64632,5.64491,5.64491,12000000.0
2006-12-21 05:38:00,5.6446,5.64543,5.6446,5.64481,13000000.0
2006-12-21 05:39:00,5.64481,5.64574,5.64472,5.64472,21000000.0
2006-12-21 05:40:00,5.64472,5.6456,5.64472,5.64557,14000000.0
2006-12-21 05:41:00,5.64585,5.64593,5.6448,5.64535,13000000.0
2006-12-21 05:42:00,5.64537,5.64591,5.64493,5.64493,8000000.0
2006-12-21 05:43:00,5.64478,5.64555,5.64428,5.64542,13000000.0
2006-12-21 05:44:00,5.64597,5.64662,5.6452,5.64573,13000000.0
2006-12-21 05:45:00,5.64566,5.64589,5.64459,5.6446,24000000.0
2006-12-21 05:46:00,5.64561,5.64637,5.64477,5.64504,14000000.0
2006-12-21 05:47:00,5.64497,5.64497,5.64445,5.64467,11000000.0
2006-12-21 05:48:00,5.64508,5.64614,5.64452,5.64547,18000000.0
2006-12-21 05:49:00,5.64369,5.64468,5.64342,5.64347,10000000.0
2006-12-21 05:50:00,5.64332,5.64516,5.64332,5.64464,10000000.0
2006-12-21 05:51:00,5.64476,5.64481,5.64456,5.64476,11000000.0
2006-12-21 05:52:00,5.64483,5.64483,5.64406,5.64414,19000000.0
2006-12-21 05:53:00,5.64419,5.64548,5.64415,5.64448,15000000.0
2006-12-21 05:54:00,5.64444,5.64465,5.64411,5.64465,7000000.0
2006-12-21 05:55:00,5.64449,5.64479,5.64315,5.64315,12000000.0
2006-12-21 05:56:00,5.64296,5.6443,5.64294,5.6441,16000000.0
2006-12-21 05:57:00,5.64412,5.64412,5.64378,5.64383,11000000.0
2006-12-21 05:58:00,5.64409,5.64458,5.64401,5.64401,22000000.0
2006-12-21 05:59:00,5.64362,5.64489,5.64361,5.64365,9000000.0
2006-12-21 06:00:00,5.64371,5.64524,5.64371,5.64445,17000000.0
2006-12-21 06:01:00,5.64396,5.64406,5.64327,5.6438,18000000.0
2006-12-21 06:02:00,5.64474,5.64531,5.64381,5.64494,18000000.0
2006-12-21 06:03:00,5.64431,5.64534,5.6441,5.64455,16000000.0
2006-12-21 06:04:00,5.64457,5.64525,5.64448,5.64478,8000000.0
2006-12-21 06:05:00,5.64455,5.64564,5.64455,5.64467,10000000.0
2006-12-21 06:06:00,5.64495,5.64641,5.64495,5.64495,27000000.0
2006-12-21 06:07:00,5.64475,5.64641,5.64457,5.6455,17000000.0
2006-12-21 06:08:00,5.64527,5.64618,5.64446,5.64466,14000000.0
2006-12-21 06:09:00,5.6447,5.64648,5.6447,5.64648,13000000.0
2006-12-21 06:10:00,5.64605,5.64605,5.64444,5.64467,14000000.0
2006-12-21 06:11:00,5.6458,5.6461,5.64452,5.64456,16000000.0
2006-12-21 06:12:00,5.64514,5.64675,5.64475,5.64484,17000000.0
2006-12-21 06:13:00,5.64513,5.64625,5.64493,5.64549,14000000.0
2006-12-21 06:14:00,5.64516,5.64636,5.64516,5.64574,12000000.0
2006-12-21 06:15:00,5.64544,5.64604,5.64446,5.64535,13000000.0
2006-12-21 06:16:00,5.64494,5.64595,5.64484,5.64496,14000000.0
2006-12-21 06:17:00,5.6448,5.64581,5.6448,5.64581,11000000.0
2006-12-21 06:18:00,5.64471,5.64571,5.64388,5.64535,12000000.0
2006-12-21 06:19:00,5.64514,5.64587,5.64454,5.64534,19000000.0
2006-12-21 06:20:00,5.64459,5.64556,5.64449,5.64556,11000000.0
2006-12-21 06:21:00,5.64526,5.64571,5.64406,5.64437,9000000.0
2006-12-21 06:22:00,5.64422,5.64515,5.64376,5.64376,22000000.0
2006-12-21 06:23:00,5.6439,5.64519,5.64335,5.64519,18000000.0
2006-12-21 06:24:00,5.64546,5.64546,5.64452,5.64502,8000000.0
2006-12-21 06:25:00,5.64507,5.64525,5.6438,5.64521,9000000.0
2006-12-21 06:26:00,5.64487,5.64496,5.64352,5.64385,13000000.0
2006-12-21 06:27:00,5.64405,5.64496,5.64343,5.64416,15000000.0
2006-12-21 06:28:00,5.64434,5.64607,5.64395,5.64593,18000000.0
2006-12-21 06:29:00,5.64482,5.64621,5.64469,5.64562,16000000.0
2006-12-21 06:30:00,5.64572,5.64577,5.64502,5.64523,10000000.0
2006-12-21 06:31:00,5.64469,5.64586,5.64469,5.64494,13000000.0
2006-12-21 06:32:00,5.64473,5.64485,5.64467,5.64481,10000000.0
2006-12-21 06:33:00,5.64507,5.64557,5.64484,5.64508,10000000.0
2006-12-21 06:34:00,5.64579,5.64606,5.64468,5.64468,15000000.0
2006-12-21 06:35:00,5.64553,5.64619,5.64441,5.64619,13000000.0
2006-12-21 06:36:00,5.64468,5.64528,5.64412,5.64412,23000000.0
2006-12-21 06:37:00,5.64445,5.64533,5.64444,5.64516,11000000.0
2006-12-21 06:38:00,5.6442,5.64546,5.6442,5.64523,17000000.0
2006-12-21 06:39:00,5.64462,5.64552,5.64383,5.64383,8000000.0
2006-12-21 06:40:00,5.6445,5.64556,5.64443,5.64478,15000000.0
2006-12-21 06:41:00,5.64592,5.64615,5.64451,5.64482,15000000.0
2006-12-21 06:42:00,5.64477,5.64602,5.64475,5.64555,16000000.0
2006-12-21 06:43:00,5.64503,5.64622,5.64461,5.64516,12000000.0
2006-12-21 06:44:00,5.64485,5.64621,5.64452,5.64584,13000000.0
2006-12-21 06:45:00,5.64569,5.64629,5.64444,5.6448,14000000.0
2006-12-21 06:46:00,5.64552,5.64621,5.64501,5.64501,12000000.0
2006-12-21 06:47:00,5.64518,5.64574,5.64441,5.64469,11000000.0
2006-12-21 06:48:00,5.64491,5.64491,5.6444,5.64449,15000000.0
2006-12-21 06:49:00,5.64427,5.64596,5.64414,5.64573,17000000.0
2006-12-21 06:50:00,5.64521,5.64575,5.64432,5.64526,13000000.0
2006-12-21 06:51:00,5.64588,5.64589,5.64453,5.64542,8000000.0
2006-12-21 06:52:00,5.64516,5.64573,5.64379,5.64422,14000000.0
2006-12-21 06:53:00,5.64467,5.64595,5.64467,5.64471,13000000.0
2006-12-21 06:54:00,5.64385,5.64599,5.64349,5.64578,8000000.0
2006-12-21 06:55:00,5.64539,5.64539,5.6436,5.64371,10000000.0
2006-12-21 06:56:00,5.6454,5.64571,5.6443,5.64571,11000000.0
2006-12-21 06:57:00,5.64509,5.64554,5.64367,5.6451,17000000.0
2006-12-21 06:58:00,5.64474,5.64602,5.64429,5.64477,12000000.0
2006-12-21 06:59:00,5.64457,5.64611,5.64453,5.64586,14000000.0
2006-12-21 07:00:00,5.64557,5.64575,5.64373,5.64432,11000000.0
2006-12-21 07:01:00,5.6436,5.6444,5.64343,5.6444,10000000.0
2006-12-21 07:02:00,5.64428,5.64503,5.6442,5.64503,14000000.0
2006-12-21 07:03:00,5.64505,5.64548,5.64443,5.64443,7000000.0
2006-12-21 07:04:00,5.64585,5.64585,5.64404,5.6445,16000000.0
2006-12-21 07:05:00,5.64436,5.64535,5.64383,5.64462,15000000.0
2006-12-21 07:06:00,5.64461,5.64558,5.64354,5.64354,16000000.0
2006-12-21 07:07:00,5.64349,5.64545,5.64349,5.64545,12000000.0
2006-12-21 07:08:00,5.64463,5.64556,5.64453,5.64477,8000000.0
2006-12-21 07:09:00,5.64419,5.64502,5.64392,5.64404,8000000.0
2006-12-21 07:10:00,5.64389,5.64396,5.64359,5.64359,16000000.0
2006-12-21 07:11:00,5.64448,5.64572,5.6442,5.6442,17000000.0
2006-12-21 07:12:00,5.64374,5.64402,5.64344,5.64385,20000000.0
2006-12-21 07:13:00,5.64391,5.64509,5.64388,5.64443,18000000.0
2006-12-21 07:14:00,5.64522,5.64555,5.64442,5.64469,11000000.0
2006-12-21 07:15:00,5.64446,5.64453,5.64427,5.6444,18000000.0
2006-12-21 07:16:00,5.64434,5.64549,5.64429,5.64429,18000000.0
2006-12-21 07:17:00,5.64418,5.64439,5.64413,5.64425,12000000.0
2006-12-21 07:18:00,5.64425,5.64464,5.64367,5.64367,18000000.0
2006-12-21 07:19:00,5.64381,5.64468,5.64381,5.64405,14000000.0
2006-12-21 07:20:00,5.645,5.646,5.64498,5.64542,18000000.0
2006-12-21 07:21:00,5.64537,5.64589,5.64456,5.64501,13000000.0
2006-12-21 07:22:00,5.64474,5.64577,5.64383,5.64383,14000000.0
2006-12-21 07:23:00,5.64514,5.64514,5.64373,5.64373,15000000.0
2006-12-21 07:24:00,5.64421,5.64502,5.64421,5.64429,16000000.0
2006-12-21 07:25:00,5.6447,5.64641,5.64457,5.64457,15000000.0
2006-12-21 07:26:00,5.64445,5.64449,5.64419,5.6443,13000000.0
2006-12-21 07:27:00,5.64587,5.64617,5.645,5.64518,12000000.0
2006-12-21 07:28:00,5.64539,5.64623,5.64501,5.64557,22000000.0
2006-12-21 07:29:00,5.64536,5.64554,5.64505,5.6452,16000000.0
2006-12-21 07:30:00,5.64539,5.64603,5.64502,5.64549,14000000.0
2006-12-21 07:31:00,5.64556,5.64634,5.64524,5.64543,13000000.0
2006-12-21 07:32:00,5.64666,5.64666,5.64559,5.64585,9000000.0
2006-12-21 07:33:00,5.6457,5.64619,5.64539,5.64552,7000000.0
2006-12-21 07:34:00,5.64554,5.64598,5.64479,5.64515,18000000.0
2006-12-21 07:35:00,5.64528,5.64528,5.64465,5.64478,9000000.0
2006-12-21 07:36:00,5.6448,5.64481,5.64444,5.64481,13000000.0
2006-12-21 07:37:00,5.64506,5.64623,5.64506,5.64621,11000000.0
2006-12-21 07:38:00,5.64528,5.6464,5.64528,5.6464,11000000.0
2006-12-21 07:39:00,5.645,5.64584,5.64472,5.64561,19000000.0
2006-12-21 07:40:00,5.64606,5.64681,5.64558,5.64681,11000000.0
2006-12-21 07:41:00,5.64529,5.64593,5.64529,5.64578,7000000.0
2006-12-21 07:42:00,5.64578,5.64586,5.64492,5.64568,13000000.0
2006-12-21 07:43:00,5.64583,5.64608,5.6449,5.64592,14000000.0
2006-12-21 07:44:00,5.64489,5.646,5.64475,5.64561,10000000.0
2006-12-21 07:45:00,5.64585,5.64616,5.64507,5.64526,8000000.0
2006-12-21 07:46:00,5.64571,5.64658,5.64503,5.64551,13000000.0
2006-12-21 07:47:00,5.64586,5.64656,5.64481,5.64481,15000000.0
2006-12-21 07:48:00,5.64484,5.64684,5.64484,5.64543,13000000.0
2006-12-21 07:49:00,5.64523,5.64619,5.64482,5.64619,10000000.0
2006-12-21 07:50:00,5.64595,5.64595,5.64462,5.64474,17000000.0
2006-12-21 07:51:00,5.64446,5.64526,5.64437,5.64465,16000000.0
2006-12-21 07:52:00,5.64527,5.64564,5.64456,5.64558,13000000.0
2006-12-21 07:53:00,5.64569,5.64598,5.64485,5.64485,10000000.0
2006-12-21 07:54:00,5.64449,5.64553,5.64449,5.64517,11000000.0
2006-12-21 07:55:00,5.64501,5.64597,5.64445,5.64445,12000000.0
2006-12-21 07:56:00,5.64489,5.64623,5.64473,5.64485,13000000.0
2006-12-21 07:57:00,5.64423,5.64513,5.64423,5.64513,8000000.0
2006-12-21 07:58:00,5.64648,5.64648,5.64493,5.64497,14000000.0
2006-12-21 07:59:00,5.64503,5.64625,5.64499,5.64569,15000000.0
2006-12-21 08:00:00,5.64589,5.64637,5.6452,5.64525,10000000.0
2006-12-21 08:01:00,5.64514,5.64577,5.64466,5.64472,13000000.0
2006-12-21 08:02:00,5.64427,5.64582,5.64427,5.64582,14000000.0
2006-12-21 08:03:00,5.64563,5.64573,5.64409,5.64445,12000000.0
2006-12-21 08:04:00,5.64438,5.6457,5.64389,5.64419,16000000.0
2006-12-21 08:05:00,5.64389,5.64491,5.64372,5.64473,14000000.0
2006-12-21 08:06:00,5.64512,5.64536,5.64399,5.6444,19000000.0
2006-12-21 08:07:00,5.6439,5.64532,5.64347,5.64403,19000000.0
2006-12-21 08:08:00,5.64568,5.64568,5.64448,5.64526,11000000.0
2006-12-21 08:09:00,5.64525,5.64594,5.6449,5.6449,10000000.0
2006-12-21 08:10:00,5.64446,5.64492,5.64378,5.64434,16000000.0
2006-12-21 08:11:00,5.64376,5.64544,5.64373,5.64486,9000000.0
2006-12-21 08:12:00,5.64543,5.64543,5.64463,5.6449,10000000.0
2006-12-21 08:13:00,5.64542,5.64553,5.64473,5.64473,11000000.0
2006-12-21 08:14:00,5.64489,5.64599,5.6447,5.6453,12000000.0
2006-12-21 08:15:00,5.64523,5.64569,5.64446,5.64525,15000000.0
2006-12-21 08:16:00,5.64542,5.64568,5.64432,5.64456,14000000.0
2006-12-21 08:17:00,5.64402,5.64616,5.64402,5.64616,10000000.0
2006-12-21 08:18:00,5.64605,5.64605,5.64354,5.64365,9000000.0
2006-12-21 08:19:00,5.64388,5.64504,5.64378,5.64504,11000000.0
2006-12-21 08:20:00,5.64434,5.64488,5.64347,5.64393,11000000.0
2006-12-21 08:21:00,5.64364,5.64492,5.64341,5.64492,20000000.0
2006-12-21 08:22:00,5.64458,5.64458,5.64363,5.64363,8000000.0
2006-12-21 08:23:00,5.6437,5.64503,5.64343,5.644,12000000.0
2006-12-21 08:24:00,5.64477,5.64477,5.64307,5.64307,13000000.0
2006-12-21 08:25:00,5.6432,5.64423,5.64318,5.64423,12000000.0
2006-12-21 08:26:00,5.64437,5.64446,5.64421,5.64431,13000000.0
2006-12-21 08:27:00,5.6443,5.64463,5.64341,5.64365,11000000.0
2006-12-21 08:28:00,5.64345,5.64456,5.64345,5.64351,8000000.0
2006-12-21 08:29:00,5.64302,5.64498,5.64287,5.64491,12000000.0
2006-12-21 08:30:00,5.64513,5.64513,5.64291,5.64379,11000000.0
2006-12-21 08:31:00,5.64387,5.64446,5.64316,5.64446,10000000.0
2006-12-21 08:32:00,5.64416,5.64438,5.64325,5.6442,13000000.0
2006-12-21 08:33:00,5.64422,5.64456,5.64358,5.64456,11000000.0
2006-12-21 08:34:00,5.64443,5.64446,5.64319,5.64319,17000000.0
2006-12-21 08:35:00,5.6448,5.6448,5.64302,5.64302,11000000.0
2006-12-21 08:36:00,5.64309,5.64499,5.64309,5.64499,10000000.0
2006-12-21 08:37:00,5.64509,5.64509,5.64375,5.64375,9000000.0
2006-12-21 08:38:00,5.64389,5.64521,5.64389,5.6448,18000000.0
2006-12-21 08:39:00,5.64467,5.64472,5.64403,5.6446,8000000.0
2006-12-21 08:40:00,5.64494,5.6454,5.64446,5.64474,7000000.0
2006-12-21 08:41:00,5.6452,5.64521,5.64378,5.64444,16000000.0
2006-12-21 08:42:00,5.64475,5.64585,5.64475,5.64585,14000000.0
2006-12-21 08:43:00,5.64493,5.64493,5.64392,5.64392,12000000.0
2006-12-21 08:44:00,5.6442,5.64562,5.6442,5.64438,9000000.0
2006-12-21 08:45:00,5.64434,5.64557,5.64434,5.64528,18000000.0
2006-12-21 08:46:00,5.64612,5.64612,5.64423,5.64423,14000000.0
2006-12-21 08:47:00,5.64472,5.64549,5.64438,5.64453,18000000.0
2006-12-21 08:48:00,5.64515,5.64563,5.64424,5.64478,12000000.0
2006-12-21 08:49:00,5.64462,5.64537,5.6444,5.64537,14000000.0
2006-12-21 08:50:00,5.64582,5.64582,5.64452,5.64452,16000000.0
2006-12-21 08:51:00,5.64474,5.64608,5.64468,5.64608,21000000.0
2006-12-21 08:52:00,5.64643,5.64826,5.64611,5.64639,20000000.0
2006-12-21 08:53:00,5.64873,5.64873,5.64614,5.64681,7000000.0
2006-12-21 08:54:00,5.64717,5.64721,5.64525,5.64615,17000000.0
2006-12-21 08:55:00,5.64593,5.64788,5.64589,5.64788,12000000.0
2006-12-21 08:56:00,5.64778,5.64781,5.64611,5.64733,17000000.0
2006-12-21 08:57:00,5.64705,5.64772,5.64625,5.64661,16000000.0
2006-12-21 08:58:00,5.64651,5.64773,5.64629,5.64635,12000000.0
2006-12-21 08:59:00,5.64777,5.64781,5.64619,5.64619,13000000.0
2006-12-21 09:00:00,5.64561,5.64736,5.64547,5.64654,17000000.0
2006-12-21 09:01:00,5.64647,5.64736,5.64582,5.64691,13000000.0
2006-12-21 09:02:00,5.64665,5.64665,5.64543,5.64609,8000000.0
2006-12-21 09:03:00,5.64571,5.64626,5.64431,5.64566,16000000.0
2006-12-21 09:04:00,5.64572,5.64634,5.64506,5.64632,8000000.0
2006-12-21 09:05:00,5.64623,5.64652,5.64586,5.64634,11000000.0
2006-12-21 09:06:00,5.64572,5.64628,5.64437,5.64437,10000000.0
2006-12-21 09:07:00,5.64487,5.64583,5.64487,5.64558,10000000.0
2006-12-21 09:08:00,5.64609,5.6467,5.64492,5.64595,19000000.0
2006-12-21 09:09:00,5.64601,5.64645,5.64452,5.64528,16000000.0
2006-12-21 09:10:00,5.64518,5.64628,5.64513,5.64513,8000000.0
2006-12-21 09:11:00,5.64484,5.64657,5.64484,5.64646,11000000.0
2006-12-21 09:12:00,5.64625,5.64625,5.64458,5.64588,16000000.0
2006-12-21 09:13:00,5.64572,5.64641,5.64498,5.64595,15000000.0
2006-12-21 09:14:00,5.6458,5.64672,5.64532,5.64612,17000000.0
2006-12-21 09:15:00,5.64567,5.64608,5.64459,5.64593,12000000.0
2006-12-21 09:16:00,5.64514,5.64514,5.64275,5.64339,14000000.0
2006-12-21 09:17:00,5.64318,5.64458,5.64318,5.64325,14000000.0
2006-12-21 09:18:00,5.64303,5.64421,5.64293,5.64408,18000000.0
2006-12-21 09:19:00,5.64442,5.64453,5.64428,5.64429,14000000.0
2006-12-21 09:20:00,5.6446,5.64484,5.64377,5.6441,18000000.0
2006-12-21 09:21:00,5.6443,5.6443,5.64346,5.64372,17000000.0
2006-12-21 09:22:00,5.64386,5.6447,5.64236,5.64236,13000000.0
2006-12-21 09:23:00,5.64279,5.64585,5.64279,5.64536,12000000.0
2006-12-21 09:24:00,5.64478,5.64503,5.6436,5.64492,14000000.0
2006-12-21 09:25:00,5.64429,5.64539,5.64407,5.64539,9000000.0
2006-12-21 09:26:00,5.64465,5.64562,5.64365,5.64476,13000000.0
2006-12-21 09:27:00,5.64501,5.64509,5.64378,5.64509,13000000.0
2006-12-21 09:28:00,5.64528,5.64528,5.64364,5.64493,19000000.0
2006-12-21 09:29:00,5.64476,5.64481,5.64379,5.64416,14000000.0
2006-12-21 09:30:00,5.64478,5.64487,5.64379,5.64397,15000000.0
2006-12-21 09:31:00,5.64417,5.64547,5.64417,5.64547,11000000.0
2006-12-21 09:32:00,5.6452,5.64541,5.64425,5.64529,16000000.0
2006-12-21 09:33:00,5.64497,5.6458,5.6445,5.64525,9000000.0
2006-12-21 09:34:00,5.64526,5.64591,5.6442,5.64486,18000000.0
2006-12-21 09:35:00,5.64468,5.6461,5.6435,5.64481,14000000.0
2006-12-21 09:36:00,5.64384,5.6449,5.64205,5.64317,16000000.0
2006-12-21 09:37:00,5.64222,5.64283,5.6413,5.64224,20000000.0
2006-12-21 09:38:00,5.64304,5.64372,5.64222,5.64283,19000000.0
2006-12-21 09:39:00,5.64282,5.6431,5.64195,5.64279,16000000.0
2006-12-21 09:40:00,5.64066,5.64218,5.64046,5.64136,12000000.0
2006-12-21 09:41:00,5.64161,5.64161,5.63972,5.64092,18000000.0
2006-12-21 09:42:00,5.64056,5.64065,5.63939,5.64025,16000000.0
2006-12-21 09:43:00,5.63997,5.64057,5.63871,5.64019,15000000.0
2006-12-21 09:44:00,5.63832,5.63952,5.63738,5.63849,13000000.0
2006-12-21 09:45:00,5.63842,5.63842,5.637,5.63781,13000000.0
2006-12-21 09:46:00,5.63752,5.6383,5.63646,5.63782,17000000.0
2006-12-21 09:47:00,5.63813,5.63833,5.63577,5.63577,13000000.0
2006-12-21 09:48:00,5.63589,5.6369,5.63551,5.63677,16000000.0
2006-12-21 09:49:00,5.63738,5.63746,5.63583,5.63667,17000000.0
2006-12-21 09:50:00,5.63675,5.63815,5.63643,5.63815,12000000.0
2006-12-21 09:51:00,5.6381,5.6381,5.6366,5.63709,16000000.0
2006-12-21 09:52:00,5.63638,5.63726,5.63572,5.63726,16000000.0
2006-12-21 09:53:00,5.6367,5.63758,5.63604,5.63728,15000000.0
2006-12-21 09:54:00,5.63733,5.63744,5.63528,5.63744,15000000.0
2006-12-21 09:55:00,5.6362,5.6369,5.63566,5.63592,15000000.0
2006-12-21 09:56:00,5.63648,5.63731,5.63618,5.63717,17000000.0
2006-12-21 09:57:00,5.63744,5.63906,5.63697,5.63906,12000000.0
2006-12-21 09:58:00,5.63887,5.63907,5.63721,5.63837,14000000.0
2006-12-21 09:59:00,5.63897,5.63976,5.63834,5.63953,10000000.0
2006-12-21 10:00:00,5.63943,5.63986,5.63848,5.63953,11000000.0
2006-12-21 10:01:00,5.63913,5.63983,5.63842,5.63975,24000000.0
2006-12-21 10:02:00,5.63942,5.63982,5.63792,5.63792,14000000.0
2006-12-21 10:03:00,5.63954,5.64025,5.63801,5.64025,16000000.0
2006-12-21 10:04:00,5.63951,5.64016,5.63887,5.64016,10000000.0
2006-12-21 10:05:00,5.64089,5.64105,5.63968,5.64082,10000000.0
2006-12-21 10:06:00,5.63849,5.64012,5.63838,5.63978,9000000.0
2006-12-21 10:07:00,5.63944,5.64031,5.63906,5.63923,11000000.0
2006-12-21 10:08:00,5.63957,5.64048,5.63921,5.63921,9000000.0
2006-12-21 10:09:00,5.6391,5.64019,5.63901,5.63991,11000000.0
2006-12-21 10:10:00,5.64032,5.64131,5.6398,5.64098,15000000.0
2006-12-21 10:11:00,5.64094,5.64172,5.6399,5.6401,16000000.0
2006-12-21 10:12:00,5.64018,5.64166,5.63992,5.64028,19000000.0
2006-12-21 10:13:00,5.64133,5.64136,5.64069,5.64133,9000000.0
2006-12-21 10:14:00,5.64185,5.64185,5.64024,5.64094,11000000.0
2006-12-21 10:15:00,5.64082,5.64385,5.64082,5.64385,8000000.0
2006-12-21 10:16:00,5.6436,5.6439,5.64185,5.64362,17000000.0
2006-12-21 10:17:00,5.64355,5.64355,5.64185,5.64229,16000000.0
2006-12-21 10:18:00,5.64302,5.64314,5.64136,5.6419,16000000.0
2006-12-21 10:19:00,5.64207,5.64217,5.64104,5.6412,17000000.0
2006-12-21 10:20:00,5.64107,5.64203,5.64014,5.64093,16000000.0
2006-12-21 10:21:00,5.63932,5.64101,5.63932,5.64101,7000000.0
2006-12-21 10:22:00,5.64115,5.64115,5.64029,5.64057,10000000.0
2006-12-21 10:23:00,5.63856,5.63973,5.6385,5.63954,14000000.0
2006-12-21 10:24:00,5.63801,5.63937,5.63769,5.63892,13000000.0
2006-12-21 10:25:00,5.63835,5.64016,5.63769,5.63978,12000000.0
2006-12-21 10:26:00,5.63914,5.63925,5.63726,5.63726,11000000.0
2006-12-21 10:27:00,5.63816,5.63855,5.63656,5.63855,13000000.0
2006-12-21 10:28:00,5.63823,5.63841,5.63658,5.63696,13000000.0
2006-12-21 10:29:00,5.63819,5.63829,5.63695,5.63767,11000000.0
2006-12-21 10:30:00,5.63774,5.639,5.63774,5.639,9000000.0
2006-12-21 10:31:00,5.63951,5.63959,5.63865,5.63887,16000000.0
2006-12-21 10:32:00,5.63871,5.63954,5.63854,5.63854,9000000.0
2006-12-21 10:33:00,5.63844,5.63923,5.63773,5.63923,12000000.0
2006-12-21 10:34:00,5.63729,5.63939,5.6372,5.63814,11000000.0
2006-12-21 10:35:00,5.63787,5.63863,5.63745,5.63745,17000000.0
2006-12-21 10:36:00,5.63737,5.6387,5.63727,5.63804,10000000.0
2006-12-21 10:37:00,5.63851,5.63874,5.63755,5.63874,15000000.0
2006-12-21 10:38:00,5.63823,5.63852,5.63738,5.63831,17000000.0
2006-12-21 10:39:00,5.63877,5.63978,5.63877,5.63978,13000000.0
2006-12-21 10:40:00,5.63993,5.64036,5.639,5.64036,10000000.0
2006-12-21 10:41:00,5.63985,5.64025,5.63886,5.63972,15000000.0
2006-12-21 10:42:00,5.63992,5.64038,5.63911,5.63929,12000000.0
2006-12-21 10:43:00,5.64036,5.64068,5.63878,5.63909,13000000.0
2006-12-21 10:44:00,5.63939,5.64081,5.63862,5.64081,12000000.0
2006-12-21 10:45:00,5.63991,5.64072,5.63886,5.63948,13000000.0
2006-12-21 10:46:00,5.64045,5.64127,5.63924,5.64098,13000000.0
2006-12-21 10:47:00,5.64139,5.64139,5.63998,5.64044,7000000.0
2006-12-21 10:48:00,5.64038,5.64038,5.63911,5.64002,12000000.0
2006-12-21 10:49:00,5.63986,5.64065,5.63932,5.64036,10000000.0
2006-12-21 10:50:00,5.6407,5.64111,5.63966,5.64043,14000000.0
2006-12-21 10:51:00,5.64008,5.6412,5.63969,5.64078,11000000.0
2006-12-21 10:52:00,5.64102,5.64102,5.63951,5.64037,20000000.0
2006-12-21 10:53:00,5.63986,5.64055,5.63945,5.6396,9000000.0
2006-12-21 10:54:00,5.63956,5.64033,5.63895,5.63895,18000000.0
2006-12-21 10:55:00,5.64056,5.64113,5.63995,5.64102,10000000.0
2006-12-21 10:56:00,5.64073,5.64073,5.63955,5.64047,11000000.0
2006-12-21 10:57:00,5.63948,5.6398,5.63901,5.63935,8000000.0
2006-12-21 10:58:00,5.63962,5.63962,5.63864,5.63924,10000000.0
2006-12-21 10:59:00,5.6387,5.6391,5.63733,5.6388,10000000.0
2006-12-21 11:00:00,5.63895,5.63928,5.63743,5.63896,15000000.0
2006-12-21 11:01:00,5.63821,5.63859,5.63764,5.63766,12000000.0
2006-12-21 11:02:00,5.63759,5.6389,5.63759,5.6389,8000000.0
2006-12-21 11:03:00,5.63931,5.63931,5.63793,5.63899,11000000.0
2006-12-21 11:04:00,5.6391,5.63972,5.63789,5.63943,15000000.0
2006-12-21 11:05:00,5.63891,5.63989,5.63795,5.63973,17000000.0
2006-12-21 11:06:00,5.63909,5.63981,5.6383,5.63898,12000000.0
2006-12-21 11:07:00,5.63918,5.63988,5.6388,5.63988,11000000.0
2006-12-21 11:08:00,5.63977,5.64052,5.63969,5.6404,22000000.0
2006-12-21 11:09:00,5.63989,5.63999,5.63942,5.63944,9000000.0
2006-12-21 11:10:00,5.63928,5.64047,5.63863,5.63973,16000000.0
2006-12-21 11:11:00,5.63944,5.63991,5.63881,5.63988,7000000.0
2006-12-21 11:12:00,5.63951,5.63995,5.63861,5.63861,15000000.0
2006-12-21 11:13:00,5.63953,5.63968,5.63887,5.63963,11000000.0
2006-12-21 11:14:00,5.63847,5.6393,5.63775,5.63869,18000000.0
2006-12-21 11:15:00,5.63944,5.63958,5.63848,5.63956,11000000.0
2006-12-21 11:16:00,5.63913,5.63954,5.63758,5.63892,13000000.0
2006-12-21 11:17:00,5.63831,5.63904,5.63764,5.63764,13000000.0
2006-12-21 11:18:00,5.6392,5.63922,5.63818,5.63886,9000000.0
2006-12-21 11:19:00,5.63953,5.63962,5.63789,5.63962,17000000.0
2006-12-21 11:20:00,5.64007,5.64045,5.63869,5.63869,14000000.0
2006-12-21 11:21:00,5.63875,5.64053,5.63875,5.64039,14000000.0
2006-12-21 11:22:00,5.64037,5.64037,5.6388,5.63928,22000000.0
2006-12-21 11:23:00,5.63965,5.64115,5.63933,5.64115,8000000.0
2006-12-21 11:24:00,5.64088,5.64181,5.63976,5.64157,18000000.0
2006-12-21 11:25:00,5.64124,5.64142,5.64065,5.64125,9000000.0
2006-12-21 11:26:00,5.64225,5.64271,5.64058,5.64271,15000000.0
2006-12-21 11:27:00,5.64037,5.64183,5.64017,5.64069,10000000.0
2006-12-21 11:28:00,5.64127,5.64181,5.64035,5.64112,13000000.0
2006-12-21 11:29:00,5.641,5.6421,5.63943,5.64205,17000000.0
2006-12-21 11:30:00,5.64269,5.64315,5.6415,5.6423,13000000.0
2006-12-21 11:31:00,5.64134,5.64216,5.64063,5.64063,12000000.0
2006-12-21 11:32:00,5.64166,5.64179,5.63989,5.64054,20000000.0
2006-12-21 11:33:00,5.64061,5.64134,5.64001,5.64086,16000000.0
2006-12-21 11:34:00,5.63928,5.64021,5.63871,5.63969,13000000.0
2006-12-21 11:35:00,5.64008,5.64059,5.6392,5.63998,14000000.0
2006-12-21 11:36:00,5.64102,5.64166,5.64061,5.64132,11000000.0
2006-12-21 11:37:00,5.64054,5.64271,5.63989,5.6422,16000000.0
2006-12-21 11:38:00,5.64196,5.64258,5.64045,5.6416,8000000.0
2006-12-21 11:39:00,5.64134,5.64188,5.64072,5.64186,11000000.0
2006-12-21 11:40:00,5.64262,5.64321,5.64114,5.6421,12000000.0
2006-12-21 11:41:00,5.64197,5.64342,5.64197,5.6433,10000000.0
2006-12-21 11:42:00,5.64339,5.6434,5.64206,5.64215,10000000.0
2006-12-21 11:43:00,5.64324,5.6434,5.64138,5.64199,17000000.0
2006-12-21 11:44:00,5.6431,5.64319,5.64025,5.64113,15000000.0
2006-12-21 11:45:00,5.64087,5.64358,5.64087,5.64339,16000000.0
2006-12-21 11:46:00,5.6437,5.64397,5.64284,5.6432,7000000.0
2006-12-21 11:47:00,5.64194,5.6438,5.64194,5.64359,16000000.0
2006-12-21 11:48:00,5.64319,5.64385,5.64236,5.64236,13000000.0
2006-12-21 11:49:00,5.64174,5.64269,5.6414,5.64211,10000000.0
2006-12-21 11:50:00,5.64256,5.64301,5.64113,5.64269,12000000.0
2006-12-21 11:51:00,5.64139,5.64324,5.64118,5.64298,14000000.0
2006-12-21 11:52:00,5.64194,5.64348,5.64115,5.64272,18000000.0
2006-12-21 11:53:00,5.64302,5.64384,5.64235,5.64348,16000000.0
2006-12-21 11:54:00,5.64334,5.64336,5.64159,5.64159,8000000.0
2006-12-21 11:55:00,5.64279,5.6435,5.6423,5.6423,8000000.0
2006-12-21 11:56:00,5.64266,5.64376,5.64211,5.64376,8000000.0
2006-12-21 11:57:00,5.64274,5.64339,5.64156,5.64156,11000000.0
2006-12-21 11:58:00,5.64182,5.64205,5.64094,5.64117,14000000.0
2006-12-21 11:59:00,5.6409,5.64305,5.64089,5.64301,11000000.0
2006-12-21 12:00:00,5.64368,5.64459,5.64309,5.64414,15000000.0
2006-12-21 12:01:00,5.6444,5.64639,5.6444,5.64639,13000000.0
2006-12-21 12:02:00,5.646,5.646,5.64374,5.64543,15000000.0
2006-12-21 12:03:00,5.64445,5.64505,5.64326,5.64407,11000000.0
2006-12-21 12:04:00,5.64393,5.64518,5.6435,5.64501,9000000.0
2006-12-21 12:05:00,5.64533,5.64577,5.6443,5.64552,9000000.0
2006-12-21 12:06:00,5.64507,5.64619,5.64431,5.64477,15000000.0
2006-12-21 12:07:00,5.64591,5.6461,5.64422,5.64422,11000000.0
2006-12-21 12:08:00,5.64469,5.64564,5.64453,5.64526,8000000.0
2006-12-21 12:09:00,5.64576,5.64579,5.64407,5.64412,18000000.0
2006-12-21 12:10:00,5.64421,5.6455,5.64419,5.64549,14000000.0
2006-12-21 12:11:00,5.64405,5.64512,5.64374,5.64501,9000000.0
2006-12-21 12:12:00,5.6446,5.64479,5.64303,5.64308,18000000.0
2006-12-21 12:13:00,5.64337,5.64405,5.64293,5.64373,12000000.0
2006-12-21 12:14:00,5.64421,5.64434,5.64298,5.64384,10000000.0
2006-12-21 12:15:00,5.64373,5.64472,5.643,5.64472,8000000.0
2006-12-21 12:16:00,5.64484,5.64484,5.64363,5.64476,14000000.0
2006-12-21 12:17:00,5.6444,5.64548,5.64387,5.64546,13000000.0
2006-12-21 12:18:00,5.6452,5.64562,5.64456,5.64562,10000000.0
2006-12-21 12:19:00,5.64532,5.64532,5.64412,5.64424,11000000.0
2006-12-21 12:20:00,5.6443,5.6457,5.6443,5.64554,8000000.0
2006-12-21 12:21:00,5.6451,5.64629,5.64472,5.64502,20000000.0
2006-12-21 12:22:00,5.6449,5.64573,5.64382,5.64382,14000000.0
2006-12-21 12:23:00,5.64472,5.64595,5.64434,5.64448,11000000.0
2006-12-21 12:24:00,5.64504,5.64504,5.64376,5.6446,17000000.0
2006-12-21 12:25:00,5.64444,5.64557,5.64428,5.64455,12000000.0
2006-12-21 12:26:00,5.6445,5.64564,5.64449,5.64483,7000000.0
2006-12-21 12:27:00,5.64469,5.64609,5.64441,5.64595,7000000.0
2006-12-21 12:28:00,5.64501,5.64559,5.64423,5.64476,19000000.0
2006-12-21 12:29:00,5.64535,5.64553,5.64405,5.64468,12000000.0
2006-12-21 12:30:00,5.64515,5.64586,5.64441,5.64586,10000000.0
2006-12-21 12:31:00,5.64573,5.64573,5.64438,5.64515,12000000.0
2006-12-21 12:32:00,5.64489,5.64565,5.64404,5.64547,12000000.0
2006-12-21 12:33:00,5.64422,5.6453,5.64399,5.64526,15000000.0
2006-12-21 12:34:00,5.64454,5.64562,5.64421,5.64562,12000000.0
2006-12-21 12:35:00,5.64575,5.64578,5.64382,5.6446,12000000.0
2006-12-21 12:36:00,5.64471,5.64472,5.64344,5.64472,15000000.0
2006-12-21 12:37:00,5.64534,5.64593,5.64455,5.64593,8000000.0
2006-12-21 12:38:00,5.64701,5.65005,5.64643,5.65005,15000000.0
2006-12-21 12:39:00,5.65074,5.65126,5.64962,5.65059,14000000.0
2006-12-21 12:40:00,5.65153,5.6528,5.65103,5.65165,18000000.0
2006-12-21 12:41:00,5.65139,5.65296,5.65139,5.65229,11000000.0
2006-12-21 12:42:00,5.65189,5.6528,5.65076,5.65178,17000000.0
2006-12-21 12:43:00,5.65163,5.65435,5.65161,5.65435,11000000.0
2006-12-21 12:44:00,5.65427,5.6543,5.65312,5.6534,13000000.0
2006-12-21 12:45:00,5.6537,5.65613,5.65321,5.65612,10000000.0
2006-12-21 12:46:00,5.65478,5.65594,5.65325,5.65467,20000000.0
2006-12-21 12:47:00,5.65483,5.65491,5.65309,5.65468,10000000.0
2006-12-21 12:48:00,5.65374,5.65443,5.65344,5.65429,10000000.0
2006-12-21 12:49:00,5.65463,5.65468,5.65301,5.65302,15000000.0
2006-12-21 12:50:00,5.65453,5.65514,5.6533,5.65404,14000000.0
2006-12-21 12:51:00,5.65471,5.65641,5.65347,5.65347,14000000.0
2006-12-21 12:52:00,5.65197,5.65412,5.65189,5.65302,9000000.0
2006-12-21 12:53:00,5.65216,5.65264,5.65144,5.6516,9000000.0
2006-12-21 12:54:00,5.65008,5.65116,5.64884,5.64884,20000000.0
2006-12-21 12:55:00,5.65007,5.65053,5.64915,5.65053,12000000.0
2006-12-21 12:56:00,5.65048,5.65146,5.65023,5.6508,7000000.0
2006-12-21 12:57:00,5.65109,5.6512,5.64996,5.6505,13000000.0
2006-12-21 12:58:00,5.65014,5.65102,5.64948,5.64976,16000000.0
2006-12-21 12:59:00,5.65037,5.65122,5.64959,5.65122,14000000.0
2006-12-21 13:00:00,5.65139,5.65139,5.64983,5.65014,12000000.0
2006-12-21 13:01:00,5.65029,5.65137,5.64957,5.65047,17000000.0
2006-12-21 13:02:00,5.65001,5.65074,5.64971,5.65006,10000000.0
2006-12-21 13:03:00,5.64979,5.65089,5.64972,5.65008,22000000.0
2006-12-21 13:04:00,5.64993,5.65092,5.64937,5.64983,20000000.0
2006-12-21 13:05:00,5.64972,5.65079,5.6495,5.6501,14000000.0
2006-12-21 13:06:00,5.65093,5.65096,5.64923,5.65087,17000000.0
2006-12-21 13:07:00,5.65054,5.65075,5.64939,5.64995,22000000.0
2006-12-21 13:08:00,5.64981,5.65017,5.64837,5.64852,12000000.0
2006-12-21 13:09:00,5.64959,5.65012,5.64844,5.64983,12000000.0
2006-12-21 13:10:00,5.64911,5.64981,5.648,5.64907,20000000.0
2006-12-21 13:11:00,5.64888,5.64974,5.64841,5.64911,12000000.0
2006-12-21 13:12:00,5.64946,5.65026,5.64872,5.65022,16000000.0
2006-12-21 13:13:00,5.64957,5.64982,5.64838,5.64838,14000000.0
2006-12-21 13:14:00,5.64854,5.65038,5.64854,5.65021,17000000.0
2006-12-21 13:15:00,5.64999,5.64999,5.64832,5.64873,7000000.0
2006-12-21 13:16:00,5.64839,5.64887,5.64726,5.64726,9000000.0
2006-12-21 13:17:00,5.64811,5.64903,5.64701,5.64903,15000000.0
2006-12-21 13:18:00,5.64946,5.64965,5.64858,5.64944,17000000.0
2006-12-21 13:19:00,5.64969,5.65144,5.64933,5.65144,15000000.0
2006-12-21 13:20:00,5.6516,5.65162,5.64959,5.65048,12000000.0
2006-12-21 13:21:00,5.65053,5.65067,5.64919,5.64978,24000000.0
2006-12-21 13:22:00,5.6501,5.65106,5.64921,5.65081,12000000.0
2006-12-21 13:23:00,5.64981,5.65012,5.64927,5.64986,12000000.0
2006-12-21 13:24:00,5.65038,5.65126,5.6498,5.65101,18000000.0
2006-12-21 13:25:00,5.65074,5.65202,5.65027,5.65085,12000000.0
2006-12-21 13:26:00,5.65128,5.65139,5.64984,5.65025,12000000.0
2006-12-21 13:27:00,5.65065,5.6508,5.64909,5.64927,9000000.0
2006-12-21 13:28:00,5.65009,5.65051,5.64915,5.65019,15000000.0
2006-12-21 13:29:00,5.65037,5.65113,5.64956,5.65031,14000000.0
2006-12-21 13:30:00,5.65022,5.65082,5.64976,5.65003,11000000.0
2006-12-21 13:31:00,5.65005,5.65091,5.64973,5.65091,11000000.0
2006-12-21 13:32:00,5.65044,5.65051,5.64915,5.6499,8000000.0
2006-12-21 13:33:00,5.64964,5.64989,5.64855,5.64989,14000000.0
2006-12-21 13:34:00,5.65042,5.65071,5.64933,5.65022,11000000.0
2006-12-21 13:35:00,5.64938,5.65042,5.6487,5.64943,16000000.0
2006-12-21 13:36:00,5.64977,5.65024,5.64906,5.64987,8000000.0
2006-12-21 13:37:00,5.64971,5.65152,5.64959,5.65152,17000000.0
2006-12-21 13:38:00,5.65168,5.65168,5.6505,5.6505,14000000.0
2006-12-21 13:39:00,5.65089,5.65157,5.65079,5.65156,10000000.0
2006-12-21 13:40:00,5.65253,5.65322,5.65175,5.65322,8000000.0
2006-12-21 13:41:00,5.65201,5.65303,5.65152,5.65303,11000000.0
2006-12-21 13:42:00,5.65118,5.65292,5.65118,5.65292,14000000.0
2006-12-21 13:43:00,5.65313,5.65318,5.65186,5.65197,11000000.0
2006-12-21 13:44:00,5.65207,5.65336,5.65198,5.65336,11000000.0
2006-12-21 13:45:00,5.65388,5.6548,5.65286,5.65474,14000000.0
2006-12-21 13:46:00,5.65392,5.65397,5.65269,5.65269,11000000.0
2006-12-21 13:47:00,5.65247,5.65411,5.65247,5.65348,13000000.0
2006-12-21 13:48:00,5.65379,5.65379,5.65236,5.65273,14000000.0
2006-12-21 13:49:00,5.65263,5.65313,5.65142,5.65308,12000000.0
2006-12-21 13:50:00,5.65291,5.65311,5.65137,5.65137,16000000.0
2006-12-21 13:51:00,5.65146,5.65169,5.65007,5.65162,14000000.0
2006-12-21 13:52:00,5.65116,5.652,5.65059,5.65059,10000000.0
2006-12-21 13:53:00,5.65143,5.65208,5.65081,5.65081,10000000.0
2006-12-21 13:54:00,5.65064,5.65166,5.65034,5.6516,8000000.0
2006-12-21 13:55:00,5.65079,5.65194,5.65034,5.65132,13000000.0
2006-12-21 13:56:00,5.65157,5.65185,5.65041,5.65077,17000000.0
2006-12-21 13:57:00,5.65072,5.65204,5.65072,5.6517,13000000.0
2006-12-21 13:58:00,5.65103,5.65208,5.6508,5.65113,7000000.0
2006-12-21 13:59:00,5.65039,5.65204,5.65039,5.6513,9000000.0
2006-12-21 14:00:00,5.65157,5.65159,5.64984,5.65042,7000000.0
2006-12-21 14:01:00,5.65082,5.65143,5.65005,5.65048,11000000.0
2006-12-21 14:02:00,5.65076,5.65135,5.65001,5.65001,19000000.0
2006-12-21 14:03:00,5.65063,5.65125,5.64913,5.65082,13000000.0
2006-12-21 14:04:00,5.65023,5.65072,5.64923,5.64947,22000000.0
2006-12-21 14:05:00,5.64914,5.65078,5.64914,5.65071,17000000.0
2006-12-21 14:06:00,5.65099,5.65099,5.64983,5.65044,11000000.0
2006-12-21 14:07:00,5.65066,5.65072,5.6499,5.6506,9000000.0
2006-12-21 14:08:00,5.65054,5.65066,5.65027,5.65066,11000000.0
2006-12-21 14:09:00,5.65035,5.65046,5.6487,5.64982,12000000.0
2006-12-21 14:10:00,5.64973,5.65009,5.64853,5.64878,13000000.0
2006-12-21 14:11:00,5.65088,5.651,5.64984,5.65008,14000000.0
2006-12-21 14:12:00,5.64987,5.65109,5.64975,5.6507,11000000.0
2006-12-21 14:13:00,5.64996,5.65102,5.64996,5.6504,11000000.0
2006-12-21 14:14:00,5.65033,5.65064,5.64916,5.64938,7000000.0
2006-12-21 14:15:00,5.65038,5.6513,5.6498,5.65116,14000000.0
2006-12-21 14:16:00,5.65199,5.65212,5.65031,5.65031,13000000.0
2006-12-21 14:17:00,5.65166,5.65212,5.65054,5.65054,22000000.0
2006-12-21 14:18:00,5.65005,5.65203,5.65005,5.652,15000000.0
2006-12-21 14:19:00,5.65206,5.65225,5.65049,5.65148,12000000.0
2006-12-21 14:20:00,5.65025,5.65071,5.64966,5.64969,7000000.0
2006-12-21 14:21:00,5.65041,5.65109,5.6493,5.65086,13000000.0
2006-12-21 14:22:00,5.65136,5.65136,5.64933,5.64994,8000000.0
2006-12-21 14:23:00,5.64963,5.64985,5.64852,5.64901,11000000.0
2006-12-21 14:24:00,5.64927,5.64963,5.64791,5.64956,13000000.0
2006-12-21 14:25:00,5.64839,5.64941,5.64823,5.64841,15000000.0
2006-12-21 14:26:00,5.6486,5.64912,5.64843,5.64907,8000000.0
2006-12-21 14:27:00,5.64898,5.64995,5.64874,5.64946,10000000.0
2006-12-21 14:28:00,5.64967,5.65073,5.64902,5.65073,11000000.0
2006-12-21 14:29:00,5.65089,5.65124,5.64947,5.64999,21000000.0
2006-12-21 14:30:00,5.64992,5.65205,5.64992,5.65205,11000000.0
2006-12-21 14:31:00,5.65186,5.65236,5.65044,5.65154,17000000.0
2006-12-21 14:32:00,5.65136,5.65157,5.64976,5.65116,15000000.0
2006-12-21 14:33:00,5.65135,5.6516,5.6504,5.65091,8000000.0
2006-12-21 14:34:00,5.65086,5.65144,5.65038,5.65038,9000000.0
2006-12-21 14:35:00,5.65018,5.65187,5.65018,5.65179,11000000.0
2006-12-21 14:36:00,5.65211,5.65261,5.65095,5.65116,15000000.0
2006-12-21 14:37:00,5.65201,5.65201,5.65096,5.65194,8000000.0
2006-12-21 14:38:00,5.6516,5.65209,5.65086,5.65151,10000000.0
2006-12-21 14:39:00,5.65198,5.65236,5.65069,5.65202,19000000.0
2006-12-21 14:40:00,5.65213,5.65223,5.65069,5.65071,15000000.0
2006-12-21 14:41:00,5.6509,5.65175,5.65062,5.65171,15000000.0
2006-12-21 14:42:00,5.65127,5.65148,5.65016,5.65125,17000000.0
2006-12-21 14:43:00,5.65102,5.65148,5.65004,5.65145,15000000.0
2006-12-21 14:44:00,5.65154,5.65154,5.64964,5.65011,15000000.0
2006-12-21 14:45:00,5.65022,5.65065,5.6499,5.65011,9000000.0
2006-12-21 14:46:00,5.64996,5.65054,5.64939,5.6502,11000000.0
2006-12-21 14:47:00,5.64914,5.65054,5.6487,5.65054,12000000.0
2006-12-21 14:48:00,5.64995,5.65041,5.64863,5.64987,12000000.0
2006-12-21 14:49:00,5.64973,5.64975,5.64857,5.64857,12000000.0
2006-12-21 14:50:00,5.64944,5.65017,5.6484,5.65002,15000000.0
2006-12-21 14:51:00,5.64797,5.64954,5.64797,5.64916,10000000.0
2006-12-21 14:52:00,5.64883,5.64947,5.64814,5.64947,13000000.0
2006-12-21 14:53:00,5.64936,5.64951,5.64876,5.64876,13000000.0
2006-12-21 14:54:00,5.64819,5.649,5.64808,5.64837,9000000.0
2006-12-21 14:55:00,5.6482,5.64952,5.64802,5.64807,16000000.0
2006-12-21 14:56:00,5.64836,5.65047,5.64836,5.65047,15000000.0
2006-12-21 14:57:00,5.64961,5.651,5.64949,5.65014,15000000.0
2006-12-21 14:58:00,5.6498,5.6506,5.6491,5.65048,11000000.0
2006-12-21 14:59:00,5.64945,5.65104,5.64928,5.65071,14000000.0
2006-12-21 15:00:00,5.64958,5.6513,5.64958,5.65039,18000000.0
2006-12-21 15:01:00,5.6508,5.65164,5.6503,5.65094,12000000.0
2006-12-21 15:02:00,5.65102,5.65147,5.6505,5.65147,7000000.0
2006-12-21 15:03:00,5.65133,5.65133,5.6497,5.65088,18000000.0
2006-12-21 15:04:00,5.65091,5.65136,5.65004,5.65059,21000000.0
2006-12-21 15:05:00,5.65032,5.65105,5.64934,5.64981,13000000.0
2006-12-21 15:06:00,5.64955,5.65,5.649,5.64941,14000000.0
2006-12-21 15:07:00,5.64997,5.64997,5.64778,5.64882,22000000.0
2006-12-21 15:08:00,5.64878,5.65,5.64813,5.64911,10000000.0
2006-12-21 15:09:00,5.64786,5.64907,5.64773,5.64907,9000000.0
2006-12-21 15:10:00,5.64951,5.65017,5.64811,5.64936,14000000.0
2006-12-21 15:11:00,5.64951,5.65041,5.64911,5.64914,12000000.0
2006-12-21 15:12:00,5.64888,5.65081,5.64872,5.65044,13000000.0
2006-12-21 15:13:00,5.65106,5.6511,5.64952,5.65018,12000000.0
2006-12-21 15:14:00,5.6492,5.65093,5.64914,5.65093,10000000.0
2006-12-21 15:15:00,5.65048,5.65166,5.64991,5.6514,16000000.0
2006-12-21 15:16:00,5.65261,5.65476,5.6518,5.65467,15000000.0
2006-12-21 15:17:00,5.65463,5.65559,5.65408,5.65478,14000000.0
2006-12-21 15:18:00,5.65479,5.6558,5.65374,5.65458,12000000.0
2006-12-21 15:19:00,5.65487,5.65537,5.65409,5.65449,11000000.0
2006-12-21 15:20:00,5.65492,5.65739,5.65438,5.65739,14000000.0
2006-12-21 15:21:00,5.65545,5.65712,5.65545,5.65621,14000000.0
2006-12-21 15:22:00,5.65657,5.6567,5.65453,5.65467,10000000.0
2006-12-21 15:23:00,5.65368,5.65531,5.65368,5.65529,11000000.0
2006-12-21 15:24:00,5.65401,5.65624,5.65365,5.65569,10000000.0
2006-12-21 15:25:00,5.65637,5.65638,5.65412,5.65609,16000000.0
2006-12-21 15:26:00,5.65472,5.65566,5.65424,5.65552,15000000.0
2006-12-21 15:27:00,5.65502,5.65711,5.65473,5.65611,10000000.0
2006-12-21 15:28:00,5.65655,5.65655,5.65517,5.65627,11000000.0
2006-12-21 15:29:00,5.65627,5.65627,5.65464,5.65574,19000000.0
2006-12-21 15:30:00,5.65444,5.65459,5.65167,5.65416,10000000.0
2006-12-21 15:31:00,5.6553,5.6553,5.65332,5.65496,14000000.0
2006-12-21 15:32:00,5.65441,5.65556,5.65181,5.65338,12000000.0
2006-12-21 15:33:00,5.65341,5.65502,5.65195,5.65455,20000000.0
2006-12-21 15:34:00,5.65448,5.65561,5.65365,5.65501,12000000.0
2006-12-21 15:35:00,5.65515,5.65647,5.65448,5.65647,12000000.0
2006-12-21 15:36:00,5.65738,5.6586,5.65607,5.65768,10000000.0
2006-12-21 15:37:00,5.65858,5.66156,5.65763,5.66156,10000000.0
2006-12-21 15:38:00,5.6605,5.66094,5.65889,5.66069,13000000.0
2006-12-21 15:39:00,5.66178,5.66188,5.65903,5.65935,7000000.0
2006-12-21 15:40:00,5.65956,5.66002,5.65874,5.66002,10000000.0
2006-12-21 15:41:00,5.65754,5.65935,5.65702,5.65775,9000000.0
2006-12-21 15:42:00,5.65706,5.65778,5.65583,5.65746,13000000.0
2006-12-21 15:43:00,5.65605,5.65703,5.65542,5.65671,16000000.0
2006-12-21 15:44:00,5.65724,5.6574,5.6555,5.65732,14000000.0
2006-12-21 15:45:00,5.65652,5.65669,5.65553,5.65668,15000000.0
2006-12-21 15:46:00,5.65515,5.65607,5.65423,5.65529,13000000.0
2006-12-21 15:47:00,5.65363,5.65546,5.65315,5.65452,9000000.0
2006-12-21 15:48:00,5.65442,5.65502,5.65382,5.65428,21000000.0
2006-12-21 15:49:00,5.65471,5.65581,5.65261,5.65551,23000000.0
2006-12-21 15:50:00,5.65537,5.65537,5.65387,5.65482,12000000.0
2006-12-21 15:51:00,5.65543,5.65548,5.65399,5.65534,19000000.0
2006-12-21 15:52:00,5.65402,5.65539,5.65399,5.65468,15000000.0
2006-12-21 15:53:00,5.65517,5.65517,5.65396,5.65511,14000000.0
2006-12-21 15:54:00,5.65485,5.65543,5.65433,5.65461,15000000.0
2006-12-21 15:55:00,5.65403,5.65509,5.65327,5.65491,12000000.0
2006-12-21 15:56:00,5.65469,5.65521,5.65344,5.65403,18000000.0
2006-12-21 15:57:00,5.65455,5.65515,5.65412,5.65515,10000000.0
2006-12-21 15:58:00,5.6542,5.65539,5.65379,5.65539,22000000.0
2006-12-21 15:59:00,5.65458,5.65571,5.65418,5.65571,12000000.0
2006-12-21 16:00:00,5.65509,5.65545,5.65386,5.65521,12000000.0
2006-12-21 16:01:00,5.65494,5.65572,5.65416,5.65558,12000000.0
2006-12-21 16:02:00,5.65491,5.65576,5.65325,5.65325,13000000.0
2006-12-21 16:03:00,5.65378,5.6561,5.65378,5.65489,13000000.0
2006-12-21 16:04:00,5.65533,5.65621,5.65471,5.65621,11000000.0
2006-12-21 16:05:00,5.65537,5.65566,5.65452,5.65504,9000000.0
2006-12-21 16:06:00,5.65449,5.65554,5.65421,5.65527,14000000.0
2006-12-21 16:07:00,5.65425,5.65549,5.65397,5.65496,15000000.0
2006-12-21 16:08:00,5.65542,5.6561,5.65361,5.65572,15000000.0
2006-12-21 16:09:00,5.65537,5.65591,5.65378,5.65587,17000000.0
2006-12-21 16:10:00,5.65486,5.65634,5.65483,5.65483,14000000.0
2006-12-21 16:11:00,5.65498,5.65656,5.65491,5.65491,9000000.0
2006-12-21 16:12:00,5.65614,5.65614,5.65461,5.65605,15000000.0
2006-12-21 16:13:00,5.65469,5.65721,5.65469,5.65691,14000000.0
2006-12-21 16:14:00,5.65614,5.65685,5.65564,5.65685,12000000.0
2006-12-21 16:15:00,5.65635,5.65635,5.65438,5.65508,14000000.0
2006-12-21 16:16:00,5.65611,5.65624,5.65472,5.6554,13000000.0
2006-12-21 16:17:00,5.65521,5.65604,5.65461,5.65574,18000000.0
2006-12-21 16:18:00,5.654,5.65615,5.654,5.65534,13000000.0
2006-12-21 16:19:00,5.65555,5.65594,5.65481,5.65593,8000000.0
2006-12-21 16:20:00,5.65509,5.65587,5.65458,5.65515,13000000.0
2006-12-21 16:21:00,5.65455,5.65516,5.65403,5.65488,12000000.0
2006-12-21 16:22:00,5.65486,5.65659,5.65443,5.65513,11000000.0
2006-12-21 16:23:00,5.65558,5.65642,5.65527,5.65624,14000000.0
2006-12-21 16:24:00,5.65654,5.65654,5.6551,5.65558,15000000.0
2006-12-21 16:25:00,5.65613,5.65736,5.65544,5.65736,11000000.0
2006-12-21 16:26:00,5.65545,5.65678,5.65526,5.65678,8000000.0
2006-12-21 16:27:00,5.65663,5.65698,5.65561,5.65665,10000000.0
2006-12-21 16:28:00,5.65903,5.65985,5.65713,5.65913,15000000.0
2006-12-21 16:29:00,5.65825,5.65992,5.65825,5.65992,7000000.0
2006-12-21 16:30:00,5.65938,5.65972,5.65767,5.65907,16000000.0
2006-12-21 16:31:00,5.65931,5.66001,5.65822,5.6594,14000000.0
2006-12-21 16:32:00,5.6587,5.66203,5.65851,5.66203,7000000.0
2006-12-21 16:33:00,5.66145,5.66383,5.6606,5.66383,8000000.0
2006-12-21 16:34:00,5.66345,5.66413,5.6629,5.66413,8000000.0
2006-12-21 16:35:00,5.66459,5.66468,5.66342,5.66397,9000000.0
2006-12-21 16:36:00,5.66352,5.6638,5.66222,5.66353,13000000.0
2006-12-21 16:37:00,5.66358,5.66378,5.66234,5.66378,18000000.0
2006-12-21 16:38:00,5.6634,5.66714,5.6634,5.66667,18000000.0
2006-12-21 16:39:00,5.66658,5.66658,5.66391,5.66617,20000000.0
2006-12-21 16:40:00,5.66564,5.66582,5.66422,5.66523,13000000.0
2006-12-21 16:41:00,5.66498,5.66498,5.66327,5.66484,20000000.0
2006-12-21 16:42:00,5.66365,5.66504,5.66358,5.66429,18000000.0
2006-12-21 16:43:00,5.66453,5.66494,5.66322,5.66443,15000000.0
2006-12-21 16:44:00,5.66417,5.66444,5.66273,5.66284,20000000.0
2006-12-21 16:45:00,5.66347,5.66406,5.6626,5.66401,13000000.0
2006-12-21 16:46:00,5.66356,5.66356,5.66115,5.6621,15000000.0
2006-12-21 16:47:00,5.66295,5.66307,5.66128,5.6615,8000000.0
2006-12-21 16:48:00,5.66227,5.66292,5.66165,5.66196,11000000.0
2006-12-21 16:49:00,5.66188,5.66319,5.66134,5.66319,12000000.0
2006-12-21 16:50:00,5.66138,5.66308,5.66057,5.66308,15000000.0
2006-12-21 16:51:00,5.66275,5.6645,5.66275,5.66402,18000000.0
2006-12-21 16:52:00,5.66424,5.6647,5.66328,5.66443,14000000.0
2006-12-21 16:53:00,5.66447,5.66459,5.66358,5.66414,8000000.0
2006-12-21 16:54:00,5.6637,5.66394,5.6624,5.6636,11000000.0
2006-12-21 16:55:00,5.66407,5.66407,5.6621,5.66359,12000000.0
2006-12-21 16:56:00,5.66415,5.66428,5.6623,5.66285,10000000.0
2006-12-21 16:57:00,5.66177,5.66257,5.66146,5.66248,8000000.0
2006-12-21 16:58:00,5.66152,5.66278,5.66127,5.66278,9000000.0
2006-12-21 16:59:00,5.66336,5.66413,5.66198,5.66244,13000000.0
2006-12-21 17:00:00,5.66367,5.66386,5.6622,5.66277,11000000.0
2006-12-21 17:01:00,5.66257,5.66394,5.66184,5.66312,12000000.0
2006-12-21 17:02:00,5.66394,5.66399,5.66154,5.66192,10000000.0
2006-12-21 17:03:00,5.66235,5.66343,5.661,5.66343,16000000.0
2006-12-21 17:04:00,5.66295,5.66346,5.66142,5.66307,13000000.0
2006-12-21 17:05:00,5.66361,5.6642,5.66217,5.66284,16000000.0
2006-12-21 17:06:00,5.66271,5.6628,5.66132,5.66254,12000000.0
2006-12-21 17:07:00,5.66301,5.66301,5.66078,5.66168,8000000.0
2006-12-21 17:08:00,5.66062,5.66218,5.6603,5.6609,21000000.0
2006-12-21 17:09:00,5.6614,5.66142,5.66019,5.66102,16000000.0
2006-12-21 17:10:00,5.66012,5.66102,5.65997,5.66102,11000000.0
2006-12-21 17:11:00,5.66154,5.66196,5.6606,5.66119,11000000.0
2006-12-21 17:12:00,5.66091,5.66155,5.66054,5.66104,9000000.0
2006-12-21 17:13:00,5.66193,5.66217,5.66018,5.66217,9000000.0
2006-12-21 17:14:00,5.66021,5.66161,5.66021,5.66058,17000000.0
2006-12-21 17:15:00,5.66026,5.6626,5.66014,5.6626,11000000.0
2006-12-21 17:16:00,5.66146,5.66171,5.66018,5.66018,15000000.0
2006-12-21 17:17:00,5.66207,5.66231,5.66033,5.66136,13000000.0
2006-12-21 17:18:00,5.6614,5.66246,5.66077,5.66227,15000000.0
2006-12-21 17:19:00,5.6627,5.6627,5.66128,5.66146,17000000.0
2006-12-21 17:20:00,5.66122,5.66238,5.6609,5.66118,12000000.0
2006-12-21 17:21:00,5.66078,5.66302,5.66078,5.66302,7000000.0
2006-12-21 17:22:00,5.66252,5.663,5.66157,5.66268,14000000.0
2006-12-21 17:23:00,5.66312,5.66323,5.66216,5.66243,13000000.0
2006-12-21 17:24:00,5.66209,5.66273,5.66164,5.66192,9000000.0
2006-12-21 17:25:00,5.66267,5.66309,5.66194,5.66304,11000000.0
2006-12-21 17:26:00,5.66286,5.66327,5.66217,5.66241,16000000.0
2006-12-21 17:27:00,5.66245,5.6625,5.6616,5.6625,9000000.0
2006-12-21 17:28:00,5.66288,5.66288,5.66144,5.66219,15000000.0
2006-12-21 17:29:00,5.66275,5.66302,5.66116,5.66227,11000000.0
2006-12-21 17:30:00,5.66227,5.66264,5.66128,5.66264,19000000.0
2006-12-21 17:31:00,5.66173,5.66235,5.66134,5.6618,11000000.0
2006-12-21 17:32:00,5.66256,5.66256,5.66142,5.66254,9000000.0
2006-12-21 17:33:00,5.66233,5.66242,5.66119,5.6615,10000000.0
2006-12-21 17:34:00,5.66176,5.66242,5.66095,5.66236,14000000.0
2006-12-21 17:35:00,5.66278,5.66289,5.662,5.66279,13000000.0
2006-12-21 17:36:00,5.66248,5.66248,5.66084,5.66144,11000000.0
2006-12-21 17:37:00,5.66031,5.66058,5.65928,5.66018,15000000.0
2006-12-21 17:38:00,5.66005,5.66135,5.65885,5.66032,17000000.0
2006-12-21 17:39:00,5.65987,5.66039,5.65941,5.66039,8000000.0
2006-12-21 17:40:00,5.66028,5.66028,5.65786,5.659,12000000.0
2006-12-21 17:41:00,5.65805,5.65948,5.65757,5.65879,21000000.0
2006-12-21 17:42:00,5.6587,5.65897,5.65766,5.65865,13000000.0
2006-12-21 17:43:00,5.65854,5.65919,5.65764,5.65918,11000000.0
2006-12-21 17:44:00,5.65887,5.65901,5.65801,5.65874,19000000.0
2006-12-21 17:45:00,5.65954,5.65971,5.65813,5.65971,10000000.0
2006-12-21 17:46:00,5.65864,5.65973,5.65798,5.65826,13000000.0
2006-12-21 17:47:00,5.65793,5.65897,5.65741,5.65897,9000000.0
2006-12-21 17:48:00,5.65915,5.65915,5.6575,5.65809,14000000.0
2006-12-21 17:49:00,5.6581,5.65877,5.65748,5.65877,14000000.0
2006-12-21 17:50:00,5.65861,5.65942,5.6574,5.6577,17000000.0
2006-12-21 17:51:00,5.65752,5.65907,5.65727,5.65772,13000000.0
2006-12-21 17:52:00,5.65767,5.65968,5.65744,5.65903,24000000.0
2006-12-21 17:53:00,5.65878,5.65878,5.65744,5.65835,16000000.0
2006-12-21 17:54:00,5.6589,5.65917,5.65802,5.65896,16000000.0
2006-12-21 17:55:00,5.65874,5.65874,5.65611,5.65655,13000000.0
2006-12-21 17:56:00,5.6558,5.65637,5.65509,5.65637,15000000.0
2006-12-21 17:57:00,5.65557,5.65647,5.65496,5.6559,10000000.0
2006-12-21 17:58:00,5.65727,5.6578,5.65516,5.65769,15000000.0
2006-12-21 17:59:00,5.65713,5.65764,5.65577,5.65728,13000000.0
2006-12-21 18:00:00,5.6568,5.65706,5.65614,5.6568,7000000.0
2006-12-21 18:01:00,5.65638,5.65686,5.65473,5.65584,18000000.0
2006-12-21 18:02:00,5.65609,5.65642,5.65465,5.6561,17000000.0
2006-12-21 18:03:00,5.65666,5.65707,5.65542,5.65658,16000000.0
2006-12-21 18:04:00,5.65632,5.65708,5.65541,5.65577,14000000.0
2006-12-21 18:05:00,5.65587,5.65649,5.65447,5.65526,13000000.0
2006-12-21 18:06:00,5.65495,5.65574,5.65417,5.655,18000000.0
2006-12-21 18:07:00,5.65569,5.65645,5.65448,5.65556,12000000.0
2006-12-21 18:08:00,5.65543,5.65727,5.65543,5.65691,18000000.0
2006-12-21 18:09:00,5.65705,5.65748,5.65597,5.65664,12000000.0
2006-12-21 18:10:00,5.65711,5.65711,5.65499,5.6565,13000000.0
2006-12-21 18:11:00,5.65667,5.6567,5.65512,5.65636,10000000.0
2006-12-21 18:12:00,5.65622,5.6575,5.65605,5.65706,11000000.0
2006-12-21 18:13:00,5.65658,5.6579,5.65658,5.65789,14000000.0
2006-12-21 18:14:00,5.65751,5.65885,5.65733,5.6586,10000000.0
2006-12-21 18:15:00,5.65926,5.65946,5.65828,5.65914,10000000.0
2006-12-21 18:16:00,5.65757,5.65794,5.65646,5.65773,9000000.0
2006-12-21 18:17:00,5.65744,5.65745,5.65523,5.65681,18000000.0
2006-12-21 18:18:00,5.65663,5.65739,5.65553,5.65578,14000000.0
2006-12-21 18:19:00,5.65503,5.65645,5.65472,5.65629,10000000.0
2006-12-21 18:20:00,5.65567,5.65673,5.65449,5.65554,15000000.0
2006-12-21 18:21:00,5.65502,5.65715,5.65477,5.65705,18000000.0
2006-12-21 18:22:00,5.65694,5.65781,5.65637,5.65707,14000000.0
2006-12-21 18:23:00,5.65755,5.65755,5.65597,5.65626,7000000.0
2006-12-21 18:24:00,5.65631,5.65699,5.65606,5.65634,9000000.0
2006-12-21 18:25:00,5.65679,5.65775,5.65643,5.65648,13000000.0
2006-12-21 18:26:00,5.65672,5.65776,5.65636,5.65741,16000000.0
2006-12-21 18:27:00,5.65709,5.65733,5.65579,5.65579,14000000.0
2006-12-21 18:28:00,5.65502,5.65628,5.65419,5.65609,13000000.0
2006-12-21 18:29:00,5.65547,5.6556,5.65488,5.6556,11000000.0
2006-12-21 18:30:00,5.65574,5.65576,5.65458,5.65507,16000000.0
2006-12-21 18:31:00,5.65605,5.65605,5.65418,5.65542,12000000.0
2006-12-21 18:32:00,5.65551,5.65551,5.65476,5.65522,11000000.0
2006-12-21 18:33:00,5.65511,5.65633,5.65486,5.65587,13000000.0
2006-12-21 18:34:00,5.6557,5.65629,5.65498,5.65598,13000000.0
2006-12-21 18:35:00,5.65615,5.65617,5.65461,5.6556,18000000.0
2006-12-21 18:36:00,5.65562,5.65628,5.65496,5.65551,18000000.0
2006-12-21 18:37:00,5.65575,5.65649,5.65473,5.65539,18000000.0
2006-12-21 18:38:00,5.65563,5.65589,5.655,5.65577,11000000.0
2006-12-21 18:39:00,5.65604,5.65604,5.65345,5.65428,11000000.0
2006-12-21 18:40:00,5.65503,5.65503,5.65318,5.65464,14000000.0
2006-12-21 18:41:00,5.65345,5.65517,5.65322,5.65401,16000000.0
2006-12-21 18:42:00,5.65509,5.6551,5.65293,5.65405,14000000.0
2006-12-21 18:43:00,5.65465,5.65497,5.65382,5.65497,10000000.0
2006-12-21 18:44:00,5.65462,5.65462,5.65314,5.65394,13000000.0
2006-12-21 18:45:00,5.65435,5.65435,5.65313,5.65418,13000000.0
2006-12-21 18:46:00,5.65417,5.65417,5.6527,5.6536,12000000.0
2006-12-21 18:47:00,5.65373,5.65403,5.65275,5.65402,14000000.0
2006-12-21 18:48:00,5.65243,5.65375,5.65243,5.65375,15000000.0
2006-12-21 18:49:00,5.65415,5.65443,5.65333,5.65411,12000000.0
2006-12-21 18:50:00,5.65297,5.65412,5.65265,5.65335,9000000.0
2006-12-21 18:51:00,5.65389,5.65389,5.65256,5.65284,17000000.0
2006-12-21 18:52:00,5.65306,5.65355,5.65266,5.65294,9000000.0
2006-12-21 18:53:00,5.65271,5.653,5.65149,5.65227,14000000.0
2006-12-21 18:54:00,5.65165,5.65227,5.65011,5.65084,14000000.0
2006-12-21 18:55:00,5.65083,5.65191,5.65059,5.65145,10000000.0
2006-12-21 18:56:00,5.6517,5.65258,5.65157,5.65222,16000000.0
2006-12-21 18:57:00,5.65261,5.65261,5.65127,5.65217,17000000.0
2006-12-21 18:58:00,5.65256,5.65258,5.65103,5.6516,14000000.0
2006-12-21 18:59:00,5.65149,5.65335,5.65132,5.65335,14000000.0
2006-12-21 19:00:00,5.65208,5.65221,5.64804,5.6499,15000000.0
2006-12-21 19:01:00,5.65109,5.65167,5.64989,5.65167,15000000.0
2006-12-21 19:02:00,5.65196,5.65256,5.65041,5.65152,14000000.0
2006-12-21 19:03:00,5.65122,5.65168,5.6499,5.65063,14000000.0
2006-12-21 19:04:00,5.65097,5.65097,5.64975,5.64995,12000000.0
2006-12-21 19:05:00,5.65045,5.6515,5.64997,5.65149,15000000.0
2006-12-21 19:06:00,5.65105,5.65205,5.64944,5.65205,16000000.0
2006-12-21 19:07:00,5.65234,5.65254,5.65067,5.65067,20000000.0
2006-12-21 19:08:00,5.65154,5.65379,5.65154,5.65379,8000000.0
2006-12-21 19:09:00,5.65264,5.65342,5.65152,5.65342,17000000.0
2006-12-21 19:10:00,5.65226,5.65343,5.65175,5.65343,9000000.0
2006-12-21 19:11:00,5.65342,5.65353,5.6521,5.65323,16000000.0
2006-12-21 19:12:00,5.65341,5.6536,5.65229,5.6536,13000000.0
2006-12-21 19:13:00,5.65325,5.65333,5.65187,5.65187,10000000.0
2006-12-21 19:14:00,5.65288,5.6537,5.65205,5.6537,20000000.0
2006-12-21 19:15:00,5.65268,5.65339,5.65176,5.65261,12000000.0
2006-12-21 19:16:00,5.65219,5.65265,5.65191,5.65208,8000000.0
2006-12-21 19:17:00,5.65307,5.65307,5.65119,5.652,18000000.0
2006-12-21 19:18:00,5.65124,5.65205,5.6507,5.65205,11000000.0
2006-12-21 19:19:00,5.65204,5.65253,5.65105,5.65179,12000000.0
2006-12-21 19:20:00,5.65213,5.65217,5.65111,5.65175,14000000.0
2006-12-21 19:21:00,5.6519,5.6522,5.65073,5.6511,13000000.0
2006-12-21 19:22:00,5.65151,5.65249,5.65081,5.65158,12000000.0
2006-12-21 19:23:00,5.6514,5.65259,5.6513,5.65251,14000000.0
2006-12-21 19:24:00,5.65242,5.65306,5.65142,5.65306,19000000.0
2006-12-21 19:25:00,5.65327,5.6538,5.65257,5.65351,8000000.0
2006-12-21 19:26:00,5.65414,5.65463,5.65337,5.65434,7000000.0
2006-12-21 19:27:00,5.6555,5.6555,5.65378,5.6539,20000000.0
2006-12-21 19:28:00,5.65519,5.65551,5.65401,5.65511,17000000.0
2006-12-21 19:29:00,5.65534,5.65557,5.65408,5.65492,10000000.0
2006-12-21 19:30:00,5.65381,5.65666,5.65373,5.65481,15000000.0
2006-12-21 19:31:00,5.65522,5.6569,5.65522,5.6569,11000000.0
2006-12-21 19:32:00,5.65639,5.65994,5.65639,5.65866,9000000.0
2006-12-21 19:33:00,5.6585,5.6589,5.65719,5.65804,14000000.0
2006-12-21 19:34:00,5.65778,5.65889,5.65734,5.65795,17000000.0
2006-12-21 19:35:00,5.65779,5.6584,5.65717,5.6584,8000000.0
2006-12-21 19:36:00,5.65849,5.65877,5.65741,5.65826,15000000.0
2006-12-21 19:37:00,5.65915,5.65984,5.65879,5.65964,8000000.0
2006-12-21 19:38:00,5.65959,5.66063,5.65931,5.66051,15000000.0
2006-12-21 19:39:00,5.66032,5.66035,5.65911,5.66027,17000000.0
2006-12-21 19:40:00,5.66037,5.66073,5.65901,5.65989,16000000.0
2006-12-21 19:41:00,5.66053,5.66053,5.65878,5.65878,11000000.0
2006-12-21 19:42:00,5.66025,5.66025,5.65908,5.65978,15000000.0
2006-12-21 19:43:00,5.65935,5.66,5.65858,5.65893,14000000.0
2006-12-21 19:44:00,5.65874,5.66039,5.65833,5.65999,14000000.0
2006-12-21 19:45:00,5.65857,5.6598,5.65857,5.65939,15000000.0
2006-12-21 19:46:00,5.65965,5.66014,5.65884,5.66014,15000000.0
2006-12-21 19:47:00,5.65922,5.6597,5.65798,5.65798,16000000.0
2006-12-21 19:48:00,5.65959,5.65961,5.65739,5.65781,16000000.0
2006-12-21 19:49:00,5.65758,5.65916,5.65758,5.65847,8000000.0
2006-12-21 19:50:00,5.65836,5.65983,5.65836,5.65983,9000000.0
2006-12-21 19:51:00,5.65849,5.65943,5.65733,5.65733,19000000.0
2006-12-21 19:52:00,5.65721,5.65858,5.65721,5.65858,11000000.0
2006-12-21 19:53:00,5.65833,5.65901,5.65748,5.65768,14000000.0
2006-12-21 19:54:00,5.65893,5.65984,5.65789,5.65897,18000000.0
2006-12-21 19:55:00,5.65917,5.65956,5.65816,5.65816,13000000.0
2006-12-21 19:56:00,5.65845,5.66003,5.65845,5.65958,10000000.0
2006-12-21 19:57:00,5.65926,5.65989,5.6581,5.65849,16000000.0
2006-12-21 19:58:00,5.65869,5.66022,5.65869,5.65941,15000000.0
2006-12-21 19:59:00,5.66049,5.66061,5.6587,5.65889,14000000.0
2006-12-21 20:00:00,5.65851,5.65938,5.65771,5.65834,11000000.0
2006-12-21 20:01:00,5.65743,5.65822,5.65662,5.65812,24000000.0
2006-12-21 20:02:00,5.65788,5.65788,5.65584,5.65584,11000000.0
2006-12-21 20:03:00,5.65727,5.6575,5.65576,5.65691,11000000.0
2006-12-21 20:04:00,5.65689,5.6573,5.65636,5.65715,10000000.0
2006-12-21 20:05:00,5.65637,5.65743,5.65547,5.65602,17000000.0
2006-12-21 20:06:00,5.65604,5.65749,5.65589,5.65697,10000000.0
2006-12-21 20:07:00,5.65717,5.65786,5.65644,5.6571,14000000.0
2006-12-21 20:08:00,5.65658,5.65753,5.65547,5.65606,13000000.0
2006-12-21 20:09:00,5.65552,5.6563,5.65552,5.6557,11000000.0
2006-12-21 20:10:00,5.65544,5.65606,5.65523,5.65594,11000000.0
2006-12-21 20:11:00,5.65517,5.65517,5.65416,5.65444,9000000.0
2006-12-21 20:12:00,5.65517,5.65517,5.65293,5.65293,16000000.0
2006-12-21 20:13:00,5.65375,5.65375,5.65261,5.65302,11000000.0
2006-12-21 20:14:00,5.65385,5.65429,5.65304,5.65327,19000000.0
2006-12-21 20:15:00,5.65396,5.6543,5.65263,5.65421,13000000.0
2006-12-21 20:16:00,5.65359,5.65459,5.65346,5.65459,15000000.0
2006-12-21 20:17:00,5.65465,5.65465,5.65257,5.65296,8000000.0
2006-12-21 20:18:00,5.65379,5.65386,5.65237,5.65335,14000000.0
2006-12-21 20:19:00,5.65283,5.65349,5.65145,5.65233,14000000.0
2006-12-21 20:20:00,5.65274,5.65327,5.65086,5.65249,12000000.0
2006-12-21 20:21:00,5.6511,5.65215,5.65079,5.65198,9000000.0
2006-12-21 20:22:00,5.65188,5.65322,5.65162,5.65255,17000000.0
2006-12-21 20:23:00,5.65232,5.65251,5.65125,5.65125,11000000.0
2006-12-21 20:24:00,5.65239,5.65267,5.65194,5.65258,16000000.0
2006-12-21 20:25:00,5.65171,5.65251,5.65128,5.65145,11000000.0
2006-12-21 20:26:00,5.6509,5.65245,5.6509,5.65175,8000000.0
2006-12-21 20:27:00,5.65212,5.65323,5.65178,5.65195,13000000.0
2006-12-21 20:28:00,5.6515,5.65308,5.6515,5.65165,15000000.0
2006-12-21 20:29:00,5.65236,5.65321,5.65193,5.65193,16000000.0
2006-12-21 20:30:00,5.65299,5.65314,5.65206,5.65245,8000000.0
2006-12-21 20:31:00,5.65213,5.65266,5.65124,5.65142,18000000.0
2006-12-21 20:32:00,5.65167,5.65215,5.65158,5.65205,7000000.0
2006-12-21 20:33:00,5.65221,5.65225,5.65125,5.65154,13000000.0
2006-12-21 20:34:00,5.65211,5.65211,5.65073,5.65163,13000000.0
2006-12-21 20:35:00,5.65111,5.65178,5.65086,5.65151,9000000.0
2006-12-21 20:36:00,5.65184,5.65184,5.65022,5.65132,17000000.0
2006-12-21 20:37:00,5.65002,5.65133,5.64942,5.65048,14000000.0
2006-12-21 20:38:00,5.65101,5.65191,5.64985,5.65122,16000000.0
2006-12-21 20:39:00,5.65103,5.65194,5.65058,5.65194,14000000.0
2006-12-21 20:40:00,5.65183,5.65183,5.65052,5.65151,17000000.0
2006-12-21 20:41:00,5.65134,5.65164,5.65029,5.65077,16000000.0
2006-12-21 20:42:00,5.65083,5.65172,5.64968,5.65172,22000000.0
2006-12-21 20:43:00,5.65202,5.65208,5.65009,5.65009,18000000.0
2006-12-21 20:44:00,5.65137,5.65221,5.6509,5.65198,16000000.0
2006-12-21 20:45:00,5.65107,5.65236,5.65099,5.65122,8000000.0
2006-12-21 20:46:00,5.6518,5.65275,5.65168,5.65198,19000000.0
2006-12-21 20:47:00,5.65214,5.65462,5.65214,5.65374,12000000.0
2006-12-21 20:48:00,5.65344,5.65418,5.6527,5.65412,9000000.0
2006-12-21 20:49:00,5.65425,5.65425,5.6526,5.65355,19000000.0
2006-12-21 20:50:00,5.65346,5.65403,5.65301,5.65366,15000000.0
2006-12-21 20:51:00,5.65315,5.65391,5.65264,5.65391,9000000.0
2006-12-21 20:52:00,5.6526,5.65361,5.65213,5.65251,11000000.0
2006-12-21 20:53:00,5.65208,5.65386,5.65208,5.6534,15000000.0
2006-12-21 20:54:00,5.65303,5.65303,5.65217,5.65224,12000000.0
2006-12-21 20:55:00,5.65303,5.65323,5.65198,5.6527,18000000.0
2006-12-21 20:56:00,5.65217,5.65249,5.65159,5.65232,12000000.0
2006-12-21 20:57:00,5.65321,5.65321,5.65155,5.65218,13000000.0
2006-12-21 20:58:00,5.65179,5.65328,5.65166,5.65328,11000000.0
2006-12-21 20:59:00,5.65314,5.65333,5.65295,5.65332,11000000.0
2006-12-21 21:00:00,5.65334,5.65363,5.65312,5.65314,17000000.0
2006-12-21 21:01:00,5.65328,5.65452,5.65299,5.65452,10000000.0
2006-12-21 21:02:00,5.65465,5.65465,5.65344,5.65434,8000000.0
2006-12-21 21:03:00,5.6529,5.65414,5.6519,5.65316,19000000.0
2006-12-21 21:04:00,5.65235,5.65395,5.65227,5.65227,18000000.0
2006-12-21 21:05:00,5.652,5.65328,5.65199,5.65236,14000000.0
2006-12-21 21:06:00,5.65221,5.65306,5.65124,5.65124,12000000.0
2006-12-21 21:07:00,5.65175,5.65194,5.65175,5.65188,10000000.0
2006-12-21 21:08:00,5.65251,5.6534,5.65145,5.65201,14000000.0
2006-12-21 21:09:00,5.65308,5.65314,5.65208,5.65208,16000000.0
2006-12-21 21:10:00,5.65202,5.65219,5.65177,5.65183,15000000.0
2006-12-21 21:11:00,5.65222,5.6532,5.65199,5.6524,13000000.0
2006-12-21 21:12:00,5.65262,5.65295,5.65189,5.65228,10000000.0
2006-12-21 21:13:00,5.65243,5.65306,5.65199,5.65218,14000000.0
2006-12-21 21:14:00,5.65219,5.65312,5.65201,5.653,10000000.0
2006-12-21 21:15:00,5.65235,5.6534,5.65235,5.65263,15000000.0
2006-12-21 21:16:00,5.6524,5.65299,5.6518,5.65279,11000000.0
2006-12-21 21:17:00,5.65322,5.65359,5.65188,5.65343,13000000.0
2006-12-21 21:18:00,5.65371,5.65391,5.65214,5.65353,17000000.0
2006-12-21 21:19:00,5.65357,5.65367,5.65204,5.6526,12000000.0
2006-12-21 21:20:00,5.65219,5.6526,5.65167,5.65192,14000000.0
2006-12-21 21:21:00,5.6522,5.65293,5.65212,5.65212,11000000.0
2006-12-21 21:22:00,5.65256,5.65316,5.65205,5.6526,9000000.0
2006-12-21 21:23:00,5.65197,5.65323,5.65197,5.65255,7000000.0
2006-12-21 21:24:00,5.65318,5.65318,5.65201,5.65286,11000000.0
2006-12-21 21:25:00,5.6526,5.65359,5.65235,5.65356,7000000.0
2006-12-21 21:26:00,5.65321,5.65377,5.65239,5.65355,13000000.0
2006-12-21 21:27:00,5.65317,5.65412,5.65277,5.6529,11000000.0
2006-12-21 21:28:00,5.65325,5.65417,5.653,5.653,15000000.0
2006-12-21 21:29:00,5.65312,5.65353,5.65238,5.65316,12000000.0
2006-12-21 21:30:00,5.65284,5.65398,5.65237,5.65237,10000000.0
2006-12-21 21:31:00,5.65195,5.65338,5.65195,5.65285,10000000.0
2006-12-21 21:32:00,5.6526,5.65362,5.65249,5.65271,12000000.0
2006-12-21 21:33:00,5.65249,5.6538,5.65249,5.65287,19000000.0
2006-12-21 21:34:00,5.6528,5.65362,5.65265,5.65312,8000000.0
2006-12-21 21:35:00,5.65341,5.65408,5.65298,5.65298,20000000.0
2006-12-21 21:36:00,5.65395,5.65395,5.65259,5.65259,19000000.0
2006-12-21 21:37:00,5.6536,5.65469,5.65283,5.6539,19000000.0
2006-12-21 21:38:00,5.65429,5.65487,5.65401,5.65425,13000000.0
2006-12-21 21:39:00,5.65452,5.65633,5.65452,5.65617,17000000.0
2006-12-21 21:40:00,5.65612,5.6566,5.6558,5.6565,7000000.0
2006-12-21 21:41:00,5.65567,5.65633,5.65538,5.65567,11000000.0
2006-12-21 21:42:00,5.65541,5.65608,5.65425,5.65433,18000000.0
2006-12-21 21:43:00,5.6529,5.6535,5.65244,5.6535,13000000.0
2006-12-21 21:44:00,5.6528,5.65331,5.65239,5.6527,16000000.0
2006-12-21 21:45:00,5.65227,5.65335,5.65202,5.65202,11000000.0
2006-12-21 21:46:00,5.65271,5.65368,5.65126,5.65286,13000000.0
2006-12-21 21:47:00,5.65308,5.65372,5.65164,5.65303,13000000.0
2006-12-21 21:48:00,5.653,5.65316,5.65194,5.6525,17000000.0
2006-12-21 21:49:00,5.65213,5.653,5.65172,5.653,8000000.0
2006-12-21 21:50:00,5.65319,5.65319,5.65166,5.65166,11000000.0
2006-12-21 21:51:00,5.65199,5.65352,5.65199,5.65299,13000000.0
2006-12-21 21:52:00,5.65257,5.65354,5.65228,5.65268,13000000.0
2006-12-21 21:53:00,5.65235,5.65305,5.65143,5.65184,14000000.0
2006-12-21 21:54:00,5.6517,5.6525,5.6513,5.65178,11000000.0
2006-12-21 21:55:00,5.65166,5.65285,5.65145,5.65285,17000000.0
2006-12-21 21:56:00,5.65191,5.65245,5.65058,5.65245,12000000.0
2006-12-21 21:57:00,5.65256,5.65256,5.65106,5.65115,16000000.0
2006-12-21 21:58:00,5.65122,5.6518,5.65036,5.65036,9000000.0
2006-12-21 21:59:00,5.65147,5.65178,5.65048,5.65178,18000000.0
2006-12-21 22:00:00,5.65139,5.65175,5.6506,5.65091,13000000.0
2006-12-21 22:01:00,5.65201,5.65219,5.65125,5.65219,11000000.0
2006-12-21 22:02:00,5.65234,5.65241,5.6513,5.65137,17000000.0
2006-12-21 22:03:00,5.65124,5.65286,5.65124,5.65268,23000000.0
2006-12-21 22:04:00,5.65303,5.65303,5.65113,5.65257,15000000.0
2006-12-21 22:05:00,5.65198,5.65271,5.65123,5.65123,14000000.0
2006-12-21 22:06:00,5.65142,5.65343,5.65129,5.65241,15000000.0
2006-12-21 22:07:00,5.65117,5.65298,5.65117,5.65298,9000000.0
2006-12-21 22:08:00,5.65323,5.65323,5.65181,5.65213,18000000.0
2006-12-21 22:09:00,5.65267,5.65365,5.65255,5.65291,11000000.0
2006-12-21 22:10:00,5.65337,5.65354,5.6526,5.65353,7000000.0
2006-12-21 22:11:00,5.65342,5.65342,5.65153,5.65277,8000000.0
2006-12-21 22:12:00,5.65326,5.65329,5.65144,5.65281,16000000.0
2006-12-21 22:13:00,5.65121,5.65393,5.65121,5.65165,24000000.0
2006-12-21 22:14:00,5.65218,5.65338,5.65171,5.65231,9000000.0
2006-12-21 22:15:00,5.65273,5.6531,5.65212,5.65212,10000000.0
2006-12-21 22:16:00,5.65328,5.65353,5.65235,5.65271,13000000.0
2006-12-21 22:17:00,5.65249,5.65389,5.6523,5.65256,20000000.0
2006-12-21 22:18:00,5.65318,5.65421,5.65264,5.65415,11000000.0
2006-12-21 22:19:00,5.65297,5.65414,5.65286,5.65306,15000000.0
2006-12-21 22:20:00,5.65326,5.65446,5.65309,5.65346,16000000.0
2006-12-21 22:21:00,5.65473,5.65473,5.65299,5.65444,12000000.0
2006-12-21 22:22:00,5.65374,5.65496,5.65353,5.65439,14000000.0
2006-12-21 22:23:00,5.65452,5.65452,5.65324,5.65412,11000000.0
2006-12-21 22:24:00,5.65443,5.65561,5.65357,5.65387,16000000.0
2006-12-21 22:25:00,5.65392,5.65513,5.65392,5.65424,14000000.0
2006-12-21 22:26:00,5.65433,5.65488,5.6542,5.65429,10000000.0
2006-12-21 22:27:00,5.65435,5.65568,5.65424,5.6544,14000000.0
2006-12-21 22:28:00,5.65442,5.65554,5.65415,5.65521,12000000.0
2006-12-21 22:29:00,5.65521,5.65558,5.65441,5.65558,13000000.0
2006-12-21 22:30:00,5.65567,5.65592,5.65454,5.65454,8000000.0
2006-12-21 22:31:00,5.65457,5.65585,5.65457,5.65554,11000000.0
2006-12-21 22:32:00,5.65676,5.65696,5.655,5.65585,20000000.0
2006-12-21 22:33:00,5.65516,5.65592,5.65466,5.65504,11000000.0
2006-12-21 22:34:00,5.65508,5.65582,5.65461,5.65529,10000000.0
2006-12-21 22:35:00,5.65491,5.65515,5.65451,5.65508,13000000.0
2006-12-21 22:36:00,5.65543,5.65638,5.65543,5.65638,9000000.0
2006-12-21 22:37:00,5.65668,5.65668,5.65533,5.65649,13000000.0
2006-12-21 22:38:00,5.65641,5.65672,5.65546,5.65595,9000000.0
2006-12-21 22:39:00,5.65639,5.65706,5.65547,5.65606,12000000.0
2006-12-21 22:40:00,5.65637,5.65684,5.65507,5.65507,9000000.0
2006-12-21 22:41:00,5.65478,5.65621,5.65464,5.65471,14000000.0
2006-12-21 22:42:00,5.65491,5.65642,5.65465,5.65618,13000000.0
2006-12-21 22:43:00,5.6552,5.65627,5.65497,5.65627,12000000.0
2006-12-21 22:44:00,5.65616,5.65616,5.65531,5.65539,15000000.0
2006-12-21 22:45:00,5.65432,5.65603,5.65432,5.65481,13000000.0
2006-12-21 22:46:00,5.65449,5.65568,5.6542,5.65436,14000000.0
2006-12-21 22:47:00,5.65454,5.65606,5.65454,5.6547,15000000.0
2006-12-21 22:48:00,5.65449,5.65613,5.65449,5.65489,13000000.0
2006-12-21 22:49:00,5.65514,5.65604,5.65463,5.65463,13000000.0
2006-12-21 22:50:00,5.65576,5.65576,5.65482,5.65493,15000000.0
2006-12-21 22:51:00,5.65523,5.65631,5.65503,5.65503,14000000.0
2006-12-21 22:52:00,5.6551,5.65697,5.6551,5.65642,9000000.0
2006-12-21 22:53:00,5.65641,5.65641,5.65503,5.65615,15000000.0
2006-12-21 22:54:00,5.65544,5.65593,5.65483,5.65483,17000000.0
2006-12-21 22:55:00,5.65534,5.65621,5.65493,5.65594,16000000.0
2006-12-21 22:56:00,5.6551,5.65615,5.65507,5.65507,13000000.0
2006-12-21 22:57:00,5.65559,5.65785,5.65559,5.65785,8000000.0
2006-12-21 22:58:00,5.65749,5.65749,5.65612,5.65715,8000000.0
2006-12-21 22:59:00,5.65749,5.65749,5.65472,5.65628,19000000.0
2006-12-21 23:00:00,5.65562,5.65632,5.6549,5.65541,10000000.0
2006-12-21 23:01:00,5.65532,5.65584,5.65478,5.65584,7000000.0
2006-12-21 23:02:00,5.65494,5.6557,5.65465,5.65465,15000000.0
2006-12-21 23:03:00,5.65403,5.65493,5.65266,5.65408,17000000.0
2006-12-21 23:04:00,5.65429,5.65431,5.65297,5.65367,19000000.0
2006-12-21 23:05:00,5.65341,5.65341,5.65223,5.65282,9000000.0
2006-12-21 23:06:00,5.65326,5.65366,5.65239,5.65271,12000000.0
2006-12-21 23:07:00,5.65216,5.65392,5.65208,5.653,14000000.0
2006-12-21 23:08:00,5.65266,5.65274,5.65201,5.6527,16000000.0
2006-12-21 23:09:00,5.65254,5.65406,5.65254,5.65326,9000000.0
2006-12-21 23:10:00,5.6529,5.65379,5.65252,5.65368,12000000.0
2006-12-21 23:11:00,5.65365,5.65365,5.65187,5.65261,14000000.0
2006-12-21 23:12:00,5.65258,5.65349,5.65247,5.65269,7000000.0
2006-12-21 23:13:00,5.65254,5.65366,5.65233,5.65285,14000000.0
2006-12-21 23:14:00,5.65333,5.65363,5.65233,5.65239,19000000.0
2006-12-21 23:15:00,5.65302,5.65306,5.65147,5.65249,13000000.0
2006-12-21 23:16:00,5.65407,5.65407,5.65298,5.65376,15000000.0
2006-12-21 23:17:00,5.65272,5.65309,5.65199,5.65234,11000000.0
2006-12-21 23:18:00,5.65281,5.65382,5.65259,5.65349,12000000.0
2006-12-21 23:19:00,5.65286,5.65428,5.65274,5.65322,14000000.0
2006-12-21 23:20:00,5.6528,5.65376,5.6522,5.65358,19000000.0
2006-12-21 23:21:00,5.65319,5.65385,5.6528,5.6528,7000000.0
2006-12-21 23:22:00,5.65296,5.65369,5.65207,5.65207,15000000.0
2006-12-21 23:23:00,5.65258,5.65372,5.65246,5.65246,11000000.0
2006-12-21 23:24:00,5.65284,5.65336,5.65154,5.6521,14000000.0
2006-12-21 23:25:00,5.65233,5.65275,5.65221,5.65222,11000000.0
2006-12-21 23:26:00,5.6527,5.65337,5.65242,5.65326,14000000.0
2006-12-21 23:27:00,5.65196,5.65354,5.65196,5.65243,11000000.0
2006-12-21 23:28:00,5.65294,5.65379,5.65228,5.65234,12000000.0
2006-12-21 23:29:00,5.65252,5.65365,5.65226,5.65236,16000000.0
2006-12-21 23:30:00,5.65242,5.65319,5.65162,5.65236,20000000.0
2006-12-21 23:31:00,5.65188,5.65327,5.65163,5.65286,11000000.0
2006-12-21 23:32:00,5.6526,5.65369,5.65259,5.65259,16000000.0
2006-12-21 23:33:00,5.65229,5.65257,5.65217,5.65241,12000000.0
2006-12-21 23:34:00,5.65257,5.65289,5.65257,5.65264,13000000.0
2006-12-21 23:35:00,5.65286,5.65354,5.65263,5.65263,9000000.0
2006-12-21 23:36:00,5.6536,5.6536,5.65255,5.6528,9000000.0
2006-12-21 23:37:00,5.65285,5.65288,5.6516,5.65269,14000000.0
2006-12-21 23:38:00,5.652,5.65304,5.65144,5.65221,13000000.0
2006-12-21 23:39:00,5.6516,5.65281,5.65145,5.65145,17000000.0
2006-12-21 23:40:00,5.65177,5.65249,5.65173,5.65181,12000000.0
2006-12-21 23:41:00,5.65208,5.65292,5.65207,5.65292,17000000.0
2006-12-21 23:42:00,5.65197,5.65319,5.6519,5.65275,22000000.0
2006-12-21 23:43:00,5.65216,5.65318,5.65174,5.65231,15000000.0
2006-12-21 23:44:00,5.65254,5.65391,5.65222,5.65356,14000000.0
2006-12-21 23:45:00,5.65302,5.65341,5.6518,5.6518,20000000.0
2006-12-21 23:46:00,5.65171,5.65371,5.65171,5.6523,14000000.0
2006-12-21 23:47:00,5.65337,5.65337,5.6518,5.6518,10000000.0
2006-12-21 23:48:00,5.65171,5.65216,5.65155,5.65165,18000000.0
2006-12-21 23:49:00,5.65175,5.65213,5.65163,5.65213,14000000.0
2006-12-21 23:50:00,5.6523,5.65274,5.65183,5.65263,13000000.0
2006-12-21 23:51:00,5.65338,5.65357,5.65242,5.65259,8000000.0
2006-12-21 23:52:00,5.65309,5.65341,5.65217,5.65317,16000000.0
2006-12-21 23:53:00,5.65315,5.65362,5.65238,5.65244,18000000.0
2006-12-21 23:54:00,5.65221,5.65379,5.65221,5.6527,12000000.0
2006-12-21 23:55:00,5.65208,5.65376,5.65208,5.65245,19000000.0
2006-12-21 23:56:00,5.65341,5.65377,5.65236,5.65328,14000000.0
2006-12-21 23:57:00,5.65313,5.65313,5.65204,5.65204,16000000.0
2006-12-21 23:58:00,5.65151,5.65287,5.65139,5.65205,13000000.0
2006-12-21 23:59:00,5.65168,5.6526,5.65072,5.65139,14000000.0
2006-12-22 00:00:00,5.65112,5.65232,5.65067,5.65161,17000000.0
2006-12-22 00:01:00,5.65148,5.65203,5.65092,5.65189,12000000.0
2006-12-22 00:02:00,5.652,5.65228,5.6513,5.65219,15000000.0
2006-12-22 00:03:00,5.65229,5.65322,5.65172,5.65253,14000000.0
2006-12-22 00:04:00,5.65264,5.65362,5.65215,5.65283,12000000.0
2006-12-22 00:05:00,5.65248,5.65389,5.65204,5.65321,12000000.0
2006-12-22 00:06:00,5.65321,5.65412,5.65279,5.65328,12000000.0
2006-12-22 00:07:00,5.65328,5.65354,5.65238,5.65238,11000000.0
2006-12-22 00:08:00,5.65213,5.65304,5.65209,5.65215,15000000.0
2006-12-22 00:09:00,5.65241,5.65387,5.65241,5.65263,12000000.0
2006-12-22 00:10:00,5.65176,5.65284,5.65124,5.65133,19000000.0
2006-12-22 00:11:00,5.65086,5.65301,5.65086,5.65171,8000000.0
2006-12-22 00:12:00,5.65113,5.65137,5.64972,5.65056,9000000.0
2006-12-22 00:13:00,5.64972,5.6524,5.64972,5.64979,13000000.0
2006-12-22 00:14:00,5.64938,5.65163,5.64914,5.65011,14000000.0
2006-12-22 00:15:00,5.65033,5.65163,5.64798,5.64942,12000000.0
2006-12-22 00:16:00,5.64993,5.65134,5.64866,5.65044,12000000.0
2006-12-22 00:17:00,5.64905,5.65,5.64745,5.649,10000000.0
2006-12-22 00:18:00,5.64901,5.65078,5.64868,5.65003,19000000.0
2006-12-22 00:19:00,5.6508,5.65098,5.64885,5.64885,12000000.0
2006-12-22 00:20:00,5.64858,5.65131,5.64858,5.65002,11000000.0
2006-12-22 00:21:00,5.6503,5.65125,5.64897,5.64897,14000000.0
2006-12-22 00:22:00,5.65045,5.65214,5.64904,5.65055,13000000.0
2006-12-22 00:23:00,5.64951,5.65136,5.64881,5.65027,13000000.0
2006-12-22 00:24:00,5.6506,5.65185,5.65057,5.65185,9000000.0
2006-12-22 00:25:00,5.64962,5.65121,5.64928,5.65088,13000000.0
2006-12-22 00:26:00,5.65098,5.6511,5.64986,5.65022,14000000.0
2006-12-22 00:27:00,5.65079,5.65113,5.64996,5.65003,15000000.0
2006-12-22 00:28:00,5.64949,5.64971,5.64889,5.64889,7000000.0
2006-12-22 00:29:00,5.64952,5.65107,5.64952,5.65044,17000000.0
2006-12-22 00:30:00,5.65029,5.65107,5.65,5.65076,9000000.0
2006-12-22 00:31:00,5.65106,5.65119,5.65042,5.65088,13000000.0
2006-12-22 00:32:00,5.65175,5.65175,5.65069,5.65137,8000000.0
2006-12-22 00:33:00,5.65124,5.65124,5.64963,5.64994,19000000.0
2006-12-22 00:34:00,5.64922,5.64942,5.64908,5.64942,15000000.0
2006-12-22 00:35:00,5.64969,5.65191,5.64963,5.65072,12000000.0
2006-12-22 00:36:00,5.65098,5.65173,5.65042,5.65082,15000000.0
2006-12-22 00:37:00,5.65049,5.6516,5.65009,5.65114,15000000.0
2006-12-22 00:38:00,5.65105,5.6513,5.651,5.6513,18000000.0
2006-12-22 00:39:00,5.65102,5.65184,5.65069,5.65184,20000000.0
2006-12-22 00:40:00,5.65141,5.65204,5.65096,5.65173,10000000.0
2006-12-22 00:41:00,5.65096,5.65185,5.65092,5.65185,9000000.0
2006-12-22 00:42:00,5.65209,5.65209,5.65072,5.65113,16000000.0
2006-12-22 00:43:00,5.65103,5.65219,5.65071,5.65071,16000000.0
2006-12-22 00:44:00,5.65047,5.65168,5.6502,5.6505,10000000.0
2006-12-22 00:45:00,5.65082,5.65082,5.6496,5.65074,16000000.0
2006-12-22 00:46:00,5.64927,5.64989,5.64813,5.64839,12000000.0
2006-12-22 00:47:00,5.64835,5.64961,5.64834,5.64874,8000000.0
2006-12-22 00:48:00,5.64975,5.64975,5.64787,5.64797,16000000.0
2006-12-22 00:49:00,5.64829,5.64918,5.64763,5.64838,11000000.0
2006-12-22 00:50:00,5.64812,5.64928,5.64796,5.64796,9000000.0
2006-12-22 00:51:00,5.64796,5.64871,5.6478,5.64786,9000000.0
2006-12-22 00:52:00,5.64798,5.64937,5.64778,5.64787,18000000.0
2006-12-22 00:53:00,5.64813,5.64969,5.64803,5.64835,12000000.0
2006-12-22 00:54:00,5.64836,5.64973,5.64833,5.64894,12000000.0
2006-12-22 00:55:00,5.64897,5.64909,5.6488,5.64885,11000000.0
2006-12-22 00:56:00,5.64889,5.64993,5.64855,5.64866,14000000.0
2006-12-22 00:57:00,5.64816,5.64975,5.64816,5.64858,15000000.0
2006-12-22 00:58:00,5.64852,5.64909,5.64828,5.64851,9000000.0
2006-12-22 00:59:00,5.64868,5.64984,5.64803,5.64974,17000000.0
2006-12-22 01:00:00,5.6496,5.65,5.64753,5.64849,12000000.0
2006-12-22 01:01:00,5.64914,5.65044,5.64914,5.64977,15000000.0
2006-12-22 01:02:00,5.6496,5.6496,5.64927,5.6495,10000000.0
2006-12-22 01:03:00,5.65043,5.65045,5.64952,5.64952,13000000.0
2006-12-22 01:04:00,5.64956,5.6507,5.64956,5.65005,13000000.0
2006-12-22 01:05:00,5.64975,5.64975,5.64896,5.64901,13000000.0
2006-12-22 01:06:00,5.64959,5.65095,5.64959,5.64971,12000000.0
2006-12-22 01:07:00,5.64979,5.64989,5.64875,5.64875,13000000.0
2006-12-22 01:08:00,5.64909,5.6509,5.64909,5.64982,15000000.0
2006-12-22 01:09:00,5.64989,5.65037,5.64901,5.64956,17000000.0
2006-12-22 01:10:00,5.65003,5.65022,5.64928,5.64932,10000000.0
2006-12-22 01:11:00,5.64954,5.65083,5.64954,5.65067,11000000.0
2006-12-22 01:12:00,5.64988,5.64988,5.64883,5.64883,10000000.0
2006-12-22 01:13:00,5.64867,5.64982,5.64867,5.64913,11000000.0
2006-12-22 01:14:00,5.64896,5.65069,5.64896,5.65069,13000000.0
2006-12-22 01:15:00,5.65091,5.65095,5.64959,5.64959,9000000.0
2006-12-22 01:16:00,5.6493,5.65028,5.6493,5.64934,12000000.0
2006-12-22 01:17:00,5.64966,5.65004,5.64906,5.64972,11000000.0
2006-12-22 01:18:00,5.65009,5.65009,5.64758,5.64758,12000000.0
2006-12-22 01:19:00,5.64802,5.64945,5.64802,5.64915,19000000.0
2006-12-22 01:20:00,5.64881,5.649,5.64761,5.64825,11000000.0
2006-12-22 01:21:00,5.64875,5.64934,5.64816,5.64926,12000000.0
2006-12-22 01:22:00,5.64931,5.64936,5.64921,5.64936,9000000.0
2006-12-22 01:23:00,5.64869,5.6496,5.64774,5.64799,13000000.0
2006-12-22 01:24:00,5.64767,5.64849,5.64734,5.64734,14000000.0
2006-12-22 01:25:00,5.64717,5.64744,5.64714,5.64736,11000000.0
2006-12-22 01:26:00,5.64746,5.64936,5.64746,5.64783,10000000.0
2006-12-22 01:27:00,5.64705,5.64965,5.64705,5.64965,17000000.0
2006-12-22 01:28:00,5.6494,5.6494,5.64787,5.64867,13000000.0
2006-12-22 01:29:00,5.64888,5.65004,5.64826,5.64864,19000000.0
2006-12-22 01:30:00,5.64893,5.64973,5.64824,5.64916,15000000.0
2006-12-22 01:31:00,5.64889,5.64936,5.64764,5.64764,15000000.0
2006-12-22 01:32:00,5.64891,5.64934,5.64824,5.64861,12000000.0
2006-12-22 01:33:00,5.64857,5.64979,5.64857,5.64947,8000000.0
2006-12-22 01:34:00,5.64975,5.651,5.64898,5.65006,18000000.0
2006-12-22 01:35:00,5.64909,5.65015,5.64872,5.64993,12000000.0
2006-12-22 01:36:00,5.65025,5.65099,5.6491,5.64926,16000000.0
2006-12-22 01:37:00,5.64869,5.64949,5.64822,5.64949,15000000.0
2006-12-22 01:38:00,5.65005,5.65005,5.64865,5.64881,18000000.0
2006-12-22 01:39:00,5.64926,5.64968,5.64888,5.64892,10000000.0
2006-12-22 01:40:00,5.64893,5.65063,5.64893,5.64963,11000000.0
2006-12-22 01:41:00,5.64975,5.6509,5.64961,5.6497,16000000.0
2006-12-22 01:42:00,5.6496,5.65056,5.64933,5.65056,14000000.0
2006-12-22 01:43:00,5.65021,5.65021,5.64867,5.64894,16000000.0
2006-12-22 01:44:00,5.64931,5.65034,5.64909,5.64977,15000000.0
2006-12-22 01:45:00,5.64983,5.64983,5.64868,5.64895,16000000.0
2006-12-22 01:46:00,5.649,5.64974,5.6482,5.6482,9000000.0
2006-12-22 01:47:00,5.64856,5.64972,5.64787,5.64815,17000000.0
2006-12-22 01:48:00,5.64805,5.64918,5.64795,5.64795,16000000.0
2006-12-22 01:49:00,5.64789,5.64907,5.64789,5.64794,10000000.0
2006-12-22 01:50:00,5.64789,5.64934,5.64789,5.64844,11000000.0
2006-12-22 01:51:00,5.64849,5.64991,5.64832,5.64832,12000000.0
2006-12-22 01:52:00,5.64826,5.64944,5.64826,5.64944,12000000.0
2006-12-22 01:53:00,5.64952,5.64952,5.64833,5.64855,18000000.0
2006-12-22 01:54:00,5.64842,5.64944,5.64819,5.64819,14000000.0
2006-12-22 01:55:00,5.64801,5.6489,5.64788,5.64879,18000000.0
2006-12-22 01:56:00,5.64858,5.64971,5.64848,5.64971,8000000.0
2006-12-22 01:57:00,5.64846,5.64934,5.64753,5.64934,13000000.0
2006-12-22 01:58:00,5.64953,5.64953,5.6483,5.64917,11000000.0
2006-12-22 01:59:00,5.64874,5.6495,5.64828,5.64864,11000000.0
2006-12-22 02:00:00,5.64918,5.65036,5.64876,5.64926,16000000.0
2006-12-22 02:01:00,5.64812,5.64939,5.64803,5.64841,21000000.0
2006-12-22 02:02:00,5.64808,5.64809,5.64784,5.64792,10000000.0
2006-12-22 02:03:00,5.64811,5.64956,5.64811,5.64956,8000000.0
2006-12-22 02:04:00,5.64951,5.64986,5.64884,5.64895,14000000.0
2006-12-22 02:05:00,5.64861,5.64931,5.64842,5.64842,14000000.0
2006-12-22 02:06:00,5.64878,5.65006,5.64872,5.65006,15000000.0
2006-12-22 02:07:00,5.64978,5.6499,5.64932,5.64962,10000000.0
2006-12-22 02:08:00,5.64933,5.6497,5.64841,5.64933,16000000.0
2006-12-22 02:09:00,5.64945,5.64988,5.64945,5.64984,18000000.0
2006-12-22 02:10:00,5.64953,5.64953,5.64824,5.64831,16000000.0
2006-12-22 02:11:00,5.64842,5.64955,5.64842,5.64882,14000000.0
2006-12-22 02:12:00,5.64903,5.64959,5.64876,5.64876,10000000.0
2006-12-22 02:13:00,5.64842,5.64875,5.64842,5.64873,15000000.0
2006-12-22 02:14:00,5.64922,5.64962,5.64824,5.64824,19000000.0
2006-12-22 02:15:00,5.64889,5.64935,5.64824,5.64867,12000000.0
2006-12-22 02:16:00,5.64851,5.64899,5.64704,5.64704,18000000.0
2006-12-22 02:17:00,5.64699,5.64806,5.64636,5.64638,14000000.0
2006-12-22 02:18:00,5.64643,5.64747,5.64628,5.6468,12000000.0
2006-12-22 02:19:00,5.64663,5.64811,5.64655,5.64726,14000000.0
2006-12-22 02:20:00,5.64758,5.64776,5.64648,5.64731,13000000.0
2006-12-22 02:21:00,5.64744,5.64744,5.64562,5.64696,15000000.0
2006-12-22 02:22:00,5.64616,5.64637,5.64514,5.64529,13000000.0
2006-12-22 02:23:00,5.64585,5.64663,5.64541,5.64602,16000000.0
2006-12-22 02:24:00,5.64659,5.64764,5.64609,5.64609,17000000.0
2006-12-22 02:25:00,5.64768,5.64782,5.64619,5.64619,10000000.0
2006-12-22 02:26:00,5.64615,5.64711,5.64604,5.64604,13000000.0
2006-12-22 02:27:00,5.64605,5.64705,5.64586,5.6463,7000000.0
2006-12-22 02:28:00,5.64615,5.64746,5.64615,5.6471,9000000.0
2006-12-22 02:29:00,5.64761,5.64766,5.6465,5.64723,20000000.0
2006-12-22 02:30:00,5.64736,5.64788,5.64668,5.64732,11000000.0
2006-12-22 02:31:00,5.64614,5.64729,5.64611,5.64726,9000000.0
2006-12-22 02:32:00,5.64721,5.64768,5.64609,5.64676,13000000.0
2006-12-22 02:33:00,5.64662,5.64782,5.64647,5.64749,14000000.0
2006-12-22 02:34:00,5.64745,5.64772,5.64588,5.64701,17000000.0
2006-12-22 02:35:00,5.64711,5.6472,5.64627,5.64667,15000000.0
2006-12-22 02:36:00,5.64703,5.64748,5.6461,5.64622,14000000.0
2006-12-22 02:37:00,5.64612,5.64702,5.64581,5.64684,13000000.0
2006-12-22 02:38:00,5.64662,5.64737,5.64618,5.64642,14000000.0
2006-12-22 02:39:00,5.64645,5.64733,5.64631,5.64633,15000000.0
2006-12-22 02:40:00,5.64626,5.64757,5.64626,5.64674,12000000.0
2006-12-22 02:41:00,5.64666,5.64834,5.64666,5.64684,13000000.0
2006-12-22 02:42:00,5.64684,5.64804,5.64633,5.6476,16000000.0
2006-12-22 02:43:00,5.6468,5.64732,5.64675,5.64676,18000000.0
2006-12-22 02:44:00,5.6473,5.64799,5.64706,5.64739,10000000.0
2006-12-22 02:45:00,5.64795,5.64844,5.64697,5.64808,14000000.0
2006-12-22 02:46:00,5.64805,5.64867,5.64733,5.64733,18000000.0
2006-12-22 02:47:00,5.64676,5.64846,5.64676,5.64723,17000000.0
2006-12-22 02:48:00,5.64863,5.64863,5.64713,5.64713,7000000.0
2006-12-22 02:49:00,5.6472,5.64833,5.64706,5.64714,13000000.0
2006-12-22 02:50:00,5.64666,5.64786,5.64666,5.64786,14000000.0
2006-12-22 02:51:00,5.64757,5.64773,5.64698,5.6477,15000000.0
2006-12-22 02:52:00,5.64739,5.64802,5.64688,5.64801,15000000.0
2006-12-22 02:53:00,5.64805,5.64823,5.64718,5.64718,9000000.0
2006-12-22 02:54:00,5.6475,5.64778,5.64624,5.64738,13000000.0
2006-12-22 02:55:00,5.64716,5.64729,5.64601,5.64729,11000000.0
2006-12-22 02:56:00,5.64727,5.6476,5.64638,5.64681,18000000.0
2006-12-22 02:57:00,5.64668,5.64727,5.64614,5.64706,13000000.0
2006-12-22 02:58:00,5.64598,5.6464,5.6456,5.64573,9000000.0
2006-12-22 02:59:00,5.64589,5.64713,5.64565,5.64565,14000000.0
2006-12-22 03:00:00,5.64592,5.64678,5.64592,5.64649,11000000.0
2006-12-22 03:01:00,5.64709,5.64715,5.64625,5.64625,11000000.0
2006-12-22 03:02:00,5.64641,5.64745,5.64627,5.64745,11000000.0
2006-12-22 03:03:00,5.6474,5.6474,5.64611,5.64616,23000000.0
2006-12-22 03:04:00,5.64619,5.64755,5.64619,5.64646,11000000.0
2006-12-22 03:05:00,5.64672,5.64727,5.64603,5.64603,17000000.0
2006-12-22 03:06:00,5.6472,5.6472,5.64593,5.64593,9000000.0
2006-12-22 03:07:00,5.64586,5.64729,5.64586,5.64601,15000000.0
2006-12-22 03:08:00,5.64586,5.64684,5.64562,5.64684,12000000.0
2006-12-22 03:09:00,5.64653,5.64678,5.64607,5.64647,15000000.0
2006-12-22 03:10:00,5.64564,5.64697,5.64564,5.64674,19000000.0
2006-12-22 03:11:00,5.64687,5.64705,5.64618,5.64696,15000000.0
2006-12-22 03:12:00,5.64697,5.64697,5.64613,5.64613,18000000.0
2006-12-22 03:13:00,5.64583,5.64642,5.64569,5.64642,18000000.0
2006-12-22 03:14:00,5.64614,5.64731,5.64607,5.64731,10000000.0
2006-12-22 03:15:00,5.64655,5.64763,5.64645,5.64744,7000000.0
2006-12-22 03:16:00,5.64687,5.64691,5.64613,5.64659,8000000.0
2006-12-22 03:17:00,5.64655,5.64655,5.64596,5.64598,10000000.0
2006-12-22 03:18:00,5.64594,5.64637,5.64594,5.64614,15000000.0
2006-12-22 03:19:00,5.64682,5.64753,5.64672,5.64708,10000000.0
2006-12-22 03:20:00,5.64763,5.64808,5.6468,5.64728,16000000.0
2006-12-22 03:21:00,5.64671,5.64724,5.64646,5.64668,11000000.0
2006-12-22 03:22:00,5.64667,5.6478,5.64639,5.6478,10000000.0
2006-12-22 03:23:00,5.64746,5.64768,5.64602,5.64616,12000000.0
2006-12-22 03:24:00,5.64688,5.64806,5.64634,5.64634,13000000.0
2006-12-22 03:25:00,5.64674,5.64715,5.6463,5.64633,11000000.0
2006-12-22 03:26:00,5.64624,5.64719,5.64618,5.64632,13000000.0
2006-12-22 03:27:00,5.64638,5.6473,5.64621,5.64642,14000000.0
2006-12-22 03:28:00,5.64601,5.64695,5.64581,5.64619,18000000.0
2006-12-22 03:29:00,5.64625,5.6464,5.64601,5.64601,15000000.0
2006-12-22 03:30:00,5.64648,5.64749,5.64616,5.64616,10000000.0
2006-12-22 03:31:00,5.64616,5.64676,5.6455,5.64647,13000000.0
2006-12-22 03:32:00,5.646,5.64618,5.64517,5.64536,16000000.0
2006-12-22 03:33:00,5.64536,5.64677,5.64536,5.64654,13000000.0
2006-12-22 03:34:00,5.64642,5.64707,5.64531,5.64624,16000000.0
2006-12-22 03:35:00,5.64646,5.64695,5.64618,5.64668,10000000.0
2006-12-22 03:36:00,5.64632,5.64632,5.64556,5.64592,11000000.0
2006-12-22 03:37:00,5.64588,5.64616,5.64583,5.64585,13000000.0
2006-12-22 03:38:00,5.64585,5.64689,5.64585,5.64674,13000000.0
2006-12-22 03:39:00,5.64662,5.64667,5.6461,5.64642,13000000.0
2006-12-22 03:40:00,5.64659,5.64755,5.64618,5.64618,12000000.0
2006-12-22 03:41:00,5.64648,5.6469,5.64623,5.64649,16000000.0
2006-12-22 03:42:00,5.64661,5.64766,5.64643,5.64663,21000000.0
2006-12-22 03:43:00,5.64642,5.64696,5.64525,5.64544,18000000.0
2006-12-22 03:44:00,5.64565,5.64668,5.64545,5.64624,15000000.0
2006-12-22 03:45:00,5.64586,5.64611,5.64547,5.64568,9000000.0
2006-12-22 03:46:00,5.64541,5.6463,5.64505,5.64598,8000000.0
2006-12-22 03:47:00,5.64585,5.64591,5.64568,5.64583,11000000.0
2006-12-22 03:48:00,5.64563,5.64646,5.64525,5.64535,9000000.0
2006-12-22 03:49:00,5.64573,5.64697,5.64573,5.64647,16000000.0
2006-12-22 03:50:00,5.6468,5.6473,5.64593,5.64593,19000000.0
2006-12-22 03:51:00,5.64711,5.64711,5.646,5.64625,9000000.0
2006-12-22 03:52:00,5.64667,5.64716,5.64572,5.64623,19000000.0
2006-12-22 03:53:00,5.64638,5.6468,5.64605,5.6465,10000000.0
2006-12-22 03:54:00,5.64677,5.64677,5.6459,5.64619,17000000.0
2006-12-22 03:55:00,5.64649,5.6477,5.64649,5.64745,16000000.0
2006-12-22 03:56:00,5.64603,5.64698,5.64599,5.64636,7000000.0
2006-12-22 03:57:00,5.6465,5.64688,5.64554,5.64554,11000000.0
2006-12-22 03:58:00,5.64593,5.64722,5.64593,5.6466,12000000.0
2006-12-22 03:59:00,5.64631,5.64701,5.64559,5.64597,17000000.0
2006-12-22 04:00:00,5.64617,5.64707,5.64595,5.64613,12000000.0
2006-12-22 04:01:00,5.64558,5.64588,5.64558,5.64578,16000000.0
2006-12-22 04:02:00,5.64557,5.64749,5.64557,5.6463,14000000.0
2006-12-22 04:03:00,5.64626,5.6471,5.64619,5.64699,12000000.0
2006-12-22 04:04:00,5.6467,5.64729,5.64589,5.64632,16000000.0
2006-12-22 04:05:00,5.64653,5.64726,5.64569,5.64704,13000000.0
2006-12-22 04:06:00,5.64735,5.64735,5.64643,5.6467,16000000.0
2006-12-22 04:07:00,5.64707,5.64762,5.64639,5.64697,13000000.0
2006-12-22 04:08:00,5.64697,5.64697,5.64616,5.64629,14000000.0
2006-12-22 04:09:00,5.64648,5.64709,5.64639,5.64675,10000000.0
2006-12-22 04:10:00,5.64668,5.64801,5.64651,5.64783,12000000.0
2006-12-22 04:11:00,5.64728,5.64792,5.64647,5.64647,14000000.0
2006-12-22 04:12:00,5.6464,5.64792,5.6462,5.64633,19000000.0
2006-12-22 04:13:00,5.64614,5.64763,5.64614,5.64689,20000000.0
2006-12-22 04:14:00,5.64693,5.64717,5.6468,5.64705,12000000.0
2006-12-22 04:15:00,5.64714,5.64759,5.6468,5.64721,8000000.0
2006-12-22 04:16:00,5.6476,5.64848,5.64703,5.64772,13000000.0
2006-12-22 04:17:00,5.64815,5.64816,5.64689,5.64705,15000000.0
2006-12-22 04:18:00,5.64688,5.64757,5.64688,5.64689,9000000.0
2006-12-22 04:19:00,5.64714,5.64856,5.64714,5.64793,12000000.0
2006-12-22 04:20:00,5.64798,5.64817,5.64735,5.64735,9000000.0
2006-12-22 04:21:00,5.64733,5.64813,5.64697,5.64753,17000000.0
2006-12-22 04:22:00,5.64855,5.64872,5.6471,5.64799,14000000.0
2006-12-22 04:23:00,5.64825,5.64861,5.64677,5.64677,10000000.0
2006-12-22 04:24:00,5.64682,5.64888,5.64682,5.64808,12000000.0
2006-12-22 04:25:00,5.64697,5.64852,5.64697,5.64816,10000000.0
2006-12-22 04:26:00,5.64773,5.64801,5.64675,5.64801,7000000.0
2006-12-22 04:27:00,5.64762,5.64778,5.64676,5.64757,15000000.0
2006-12-22 04:28:00,5.64724,5.64778,5.64692,5.64717,7000000.0
2006-12-22 04:29:00,5.64727,5.64809,5.64727,5.64794,14000000.0
2006-12-22 04:30:00,5.64809,5.64809,5.64667,5.64733,11000000.0
2006-12-22 04:31:00,5.6474,5.64854,5.64659,5.64854,15000000.0
2006-12-22 04:32:00,5.64779,5.64787,5.64694,5.64771,17000000.0
2006-12-22 04:33:00,5.64789,5.64875,5.64767,5.64767,14000000.0
2006-12-22 04:34:00,5.64729,5.64843,5.64729,5.64843,9000000.0
2006-12-22 04:35:00,5.64875,5.64875,5.64755,5.64755,12000000.0
2006-12-22 04:36:00,5.64754,5.64769,5.64712,5.6476,12000000.0
2006-12-22 04:37:00,5.6477,5.64816,5.64686,5.64692,12000000.0
2006-12-22 04:38:00,5.64691,5.64799,5.64691,5.64708,11000000.0
2006-12-22 04:39:00,5.64904,5.64904,5.64713,5.64713,17000000.0
2006-12-22 04:40:00,5.64724,5.64795,5.64671,5.64671,9000000.0
2006-12-22 04:41:00,5.64723,5.64768,5.64705,5.64718,10000000.0
2006-12-22 04:42:00,5.64678,5.64754,5.64648,5.64648,8000000.0
2006-12-22 04:43:00,5.64639,5.64762,5.64639,5.64692,18000000.0
2006-12-22 04:44:00,5.64736,5.64753,5.64637,5.64698,9000000.0
2006-12-22 04:45:00,5.6474,5.64754,5.6468,5.6468,9000000.0
2006-12-22 04:46:00,5.64719,5.64811,5.64713,5.64811,16000000.0
2006-12-22 04:47:00,5.64827,5.64827,5.64694,5.64799,12000000.0
2006-12-22 04:48:00,5.64836,5.64868,5.64836,5.64841,10000000.0
2006-12-22 04:49:00,5.64802,5.64802,5.64659,5.64726,16000000.0
2006-12-22 04:50:00,5.64649,5.6473,5.64566,5.6461,16000000.0
2006-12-22 04:51:00,5.64633,5.6476,5.64633,5.64645,20000000.0
2006-12-22 04:52:00,5.6465,5.64794,5.6465,5.64787,13000000.0
2006-12-22 04:53:00,5.64817,5.64817,5.64639,5.64664,11000000.0
2006-12-22 04:54:00,5.6469,5.64696,5.6464,5.64666,11000000.0
2006-12-22 04:55:00,5.64666,5.64761,5.64666,5.64725,12000000.0
2006-12-22 04:56:00,5.64737,5.64823,5.64705,5.64823,16000000.0
2006-12-22 04:57:00,5.64737,5.64779,5.64685,5.64685,7000000.0
2006-12-22 04:58:00,5.6467,5.64846,5.6467,5.64716,13000000.0
2006-12-22 04:59:00,5.64659,5.64695,5.64622,5.64668,17000000.0
2006-12-22 05:00:00,5.64666,5.64756,5.64666,5.64679,10000000.0
2006-12-22 05:01:00,5.64827,5.64827,5.64649,5.64783,13000000.0
2006-12-22 05:02:00,5.64659,5.64819,5.64614,5.6472,18000000.0
2006-12-22 05:03:00,5.64712,5.64798,5.6468,5.6468,9000000.0
2006-12-22 05:04:00,5.64686,5.64796,5.6464,5.64718,12000000.0
2006-12-22 05:05:00,5.64682,5.64705,5.64677,5.6469,10000000.0
2006-12-22 05:06:00,5.64695,5.6472,5.64695,5.64715,20000000.0
2006-12-22 05:07:00,5.64714,5.64727,5.64697,5.64712,10000000.0
2006-12-22 05:08:00,5.64725,5.64836,5.64725,5.6473,17000000.0
2006-12-22 05:09:00,5.64712,5.64793,5.64698,5.64698,15000000.0
2006-12-22 05:10:00,5.64672,5.64676,5.64656,5.64669,10000000.0
2006-12-22 05:11:00,5.64723,5.64828,5.64719,5.64729,16000000.0
2006-12-22 05:12:00,5.64718,5.64721,5.64636,5.64636,7000000.0
2006-12-22 05:13:00,5.64657,5.64768,5.64657,5.64665,12000000.0
2006-12-22 05:14:00,5.64684,5.64798,5.64684,5.64728,14000000.0
2006-12-22 05:15:00,5.64706,5.64707,5.6468,5.64695,16000000.0
2006-12-22 05:16:00,5.6468,5.6481,5.6468,5.64734,15000000.0
2006-12-22 05:17:00,5.64717,5.64765,5.64674,5.64683,10000000.0
2006-12-22 05:18:00,5.64648,5.64664,5.64639,5.6466,13000000.0
2006-12-22 05:19:00,5.64678,5.6481,5.64678,5.6481,13000000.0
2006-12-22 05:20:00,5.64788,5.64788,5.64672,5.64687,20000000.0
2006-12-22 05:21:00,5.64685,5.64688,5.64667,5.64686,9000000.0
2006-12-22 05:22:00,5.64826,5.64826,5.64676,5.64676,17000000.0
2006-12-22 05:23:00,5.64671,5.64758,5.6467,5.6468,14000000.0
2006-12-22 05:24:00,5.64681,5.6479,5.64623,5.64625,19000000.0
2006-12-22 05:25:00,5.6475,5.64752,5.64657,5.6466,13000000.0
2006-12-22 05:26:00,5.64648,5.64788,5.64648,5.64691,13000000.0
2006-12-22 05:27:00,5.64698,5.64806,5.64678,5.64725,13000000.0
2006-12-22 05:28:00,5.64727,5.64743,5.64672,5.64731,10000000.0
2006-12-22 05:29:00,5.64656,5.64763,5.6465,5.64678,17000000.0
2006-12-22 05:30:00,5.64675,5.64772,5.64631,5.64696,21000000.0
2006-12-22 05:31:00,5.64717,5.64826,5.64707,5.64826,13000000.0
2006-12-22 05:32:00,5.64702,5.64802,5.64633,5.64679,16000000.0
2006-12-22 05:33:00,5.6467,5.64715,5.64592,5.64633,13000000.0
2006-12-22 05:34:00,5.64606,5.64732,5.64606,5.64631,13000000.0
2006-12-22 05:35:00,5.64618,5.6465,5.64612,5.6465,14000000.0
2006-12-22 05:36:00,5.64657,5.64736,5.646,5.64706,18000000.0
2006-12-22 05:37:00,5.647,5.647,5.64592,5.64592,12000000.0
2006-12-22 05:38:00,5.64573,5.64711,5.6457,5.6462,13000000.0
2006-12-22 05:39:00,5.6463,5.64763,5.6463,5.6469,21000000.0
2006-12-22 05:40:00,5.64669,5.64803,5.64646,5.64803,14000000.0
2006-12-22 05:41:00,5.64811,5.64839,5.64804,5.64839,13000000.0
2006-12-22 05:42:00,5.648,5.648,5.64624,5.64624,8000000.0
2006-12-22 05:43:00,5.64648,5.64669,5.64633,5.64669,13000000.0
2006-12-22 05:44:00,5.64687,5.64774,5.64683,5.64683,13000000.0
2006-12-22 05:45:00,5.64696,5.64779,5.64692,5.64775,24000000.0
2006-12-22 05:46:00,5.64603,5.64673,5.64582,5.64654,14000000.0
2006-12-22 05:47:00,5.64696,5.64729,5.64663,5.64689,11000000.0
2006-12-22 05:48:00,5.64626,5.64699,5.646,5.64634,18000000.0
2006-12-22 05:49:00,5.64643,5.64695,5.6461,5.64688,10000000.0
2006-12-22 05:50:00,5.6473,5.64757,5.64654,5.64654,10000000.0
2006-12-22 05:51:00,5.64691,5.64724,5.64593,5.64593,11000000.0
2006-12-22 05:52:00,5.64574,5.64718,5.64574,5.64718,19000000.0
2006-12-22 05:53:00,5.64602,5.64623,5.64554,5.64572,15000000.0
2006-12-22 05:54:00,5.64586,5.64653,5.64573,5.64573,7000000.0
2006-12-22 05:55:00,5.64598,5.64702,5.64592,5.64634,12000000.0
2006-12-22 05:56:00,5.64633,5.64748,5.64601,5.64682,16000000.0
2006-12-22 05:57:00,5.64696,5.64696,5.64563,5.64563,11000000.0
2006-12-22 05:58:00,5.64527,5.64584,5.64525,5.64559,22000000.0
2006-12-22 05:59:00,5.64609,5.64728,5.64609,5.64674,9000000.0
2006-12-22 06:00:00,5.64681,5.64721,5.64535,5.64721,17000000.0
2006-12-22 06:01:00,5.64688,5.64709,5.64581,5.6461,18000000.0
2006-12-22 06:02:00,5.64632,5.64665,5.64618,5.6466,18000000.0
2006-12-22 06:03:00,5.6467,5.64733,5.64559,5.64559,16000000.0
2006-12-22 06:04:00,5.64617,5.64621,5.64519,5.64608,8000000.0
2006-12-22 06:05:00,5.64577,5.64608,5.64474,5.64608,10000000.0
2006-12-22 06:06:00,5.64543,5.64603,5.64434,5.64563,27000000.0
2006-12-22 06:07:00,5.64603,5.64683,5.64528,5.64607,17000000.0
2006-12-22 06:08:00,5.64579,5.64741,5.64517,5.64572,14000000.0
2006-12-22 06:09:00,5.64736,5.64793,5.64575,5.64631,13000000.0
2006-12-22 06:10:00,5.64629,5.64711,5.6452,5.64634,14000000.0
2006-12-22 06:11:00,5.64599,5.64636,5.64477,5.64477,16000000.0
2006-12-22 06:12:00,5.6447,5.64603,5.6447,5.64513,17000000.0
2006-12-22 06:13:00,5.64504,5.64627,5.64451,5.64451,14000000.0
2006-12-22 06:14:00,5.64402,5.64462,5.64402,5.64447,12000000.0
2006-12-22 06:15:00,5.6461,5.6464,5.64469,5.64569,13000000.0
2006-12-22 06:16:00,5.6459,5.6468,5.64521,5.64553,14000000.0
2006-12-22 06:17:00,5.64545,5.64617,5.6452,5.64531,11000000.0
2006-12-22 06:18:00,5.6456,5.64618,5.64525,5.64614,12000000.0
2006-12-22 06:19:00,5.64697,5.64697,5.64536,5.64551,19000000.0
2006-12-22 06:20:00,5.64512,5.64626,5.64512,5.6458,11000000.0
2006-12-22 06:21:00,5.64573,5.64579,5.64547,5.64559,9000000.0
2006-12-22 06:22:00,5.64562,5.64665,5.6456,5.64587,22000000.0
2006-12-22 06:23:00,5.64616,5.64616,5.64463,5.64503,18000000.0
2006-12-22 06:24:00,5.64477,5.64594,5.64442,5.64559,8000000.0
2006-12-22 06:25:00,5.64495,5.64531,5.6445,5.64524,9000000.0
2006-12-22 06:26:00,5.64521,5.64521,5.64436,5.64497,13000000.0
2006-12-22 06:27:00,5.64403,5.64522,5.64403,5.6441,15000000.0
2006-12-22 06:28:00,5.64451,5.64561,5.64386,5.64412,18000000.0
2006-12-22 06:29:00,5.6441,5.64528,5.64382,5.64405,16000000.0
2006-12-22 06:30:00,5.6438,5.6438,5.64335,5.64371,10000000.0
2006-12-22 06:31:00,5.64378,5.64458,5.64326,5.64416,13000000.0
2006-12-22 06:32:00,5.64499,5.64499,5.64371,5.64427,10000000.0
2006-12-22 06:33:00,5.64403,5.64473,5.64334,5.64334,10000000.0
2006-12-22 06:34:00,5.64294,5.64297,5.64262,5.64297,15000000.0
2006-12-22 06:35:00,5.64354,5.6451,5.64336,5.64404,13000000.0
2006-12-22 06:36:00,5.64407,5.64414,5.64384,5.64406,23000000.0
2006-12-22 06:37:00,5.64429,5.6451,5.64406,5.6451,11000000.0
2006-12-22 06:38:00,5.64436,5.64507,5.64377,5.64386,17000000.0
2006-12-22 06:39:00,5.64381,5.64406,5.64363,5.6438,8000000.0
2006-12-22 06:40:00,5.64439,5.64509,5.64375,5.64375,15000000.0
2006-12-22 06:41:00,5.64341,5.64497,5.64341,5.64492,15000000.0
2006-12-22 06:42:00,5.6442,5.64493,5.64386,5.64415,16000000.0
2006-12-22 06:43:00,5.64408,5.64526,5.64404,5.64419,12000000.0
2006-12-22 06:44:00,5.6444,5.64515,5.64343,5.64343,13000000.0
2006-12-22 06:45:00,5.64464,5.64627,5.64417,5.64444,14000000.0
2006-12-22 06:46:00,5.64404,5.64572,5.64401,5.64447,12000000.0
2006-12-22 06:47:00,5.64402,5.64502,5.64402,5.64502,11000000.0
2006-12-22 06:48:00,5.64418,5.64456,5.64379,5.64418,15000000.0
2006-12-22 06:49:00,5.64386,5.64499,5.64373,5.64432,17000000.0
2006-12-22 06:50:00,5.64475,5.64487,5.6435,5.6435,13000000.0
2006-12-22 06:51:00,5.64331,5.645,5.64331,5.64372,8000000.0
2006-12-22 06:52:00,5.64442,5.64479,5.64371,5.64372,14000000.0
2006-12-22 06:53:00,5.64376,5.64449,5.64299,5.64443,13000000.0
2006-12-22 06:54:00,5.64403,5.64406,5.64295,5.64295,8000000.0
2006-12-22 06:55:00,5.64343,5.64461,5.64274,5.64449,10000000.0
2006-12-22 06:56:00,5.64422,5.64446,5.64377,5.64399,11000000.0
2006-12-22 06:57:00,5.64419,5.64501,5.64337,5.64433,17000000.0
2006-12-22 06:58:00,5.64424,5.64443,5.64276,5.64384,12000000.0
2006-12-22 06:59:00,5.64302,5.64334,5.64293,5.64333,14000000.0
2006-12-22 07:00:00,5.64347,5.64457,5.6427,5.6427,11000000.0
2006-12-22 07:01:00,5.64255,5.64322,5.64254,5.6426,10000000.0
2006-12-22 07:02:00,5.64275,5.64386,5.64268,5.64331,14000000.0
2006-12-22 07:03:00,5.64353,5.64463,5.64327,5.64439,7000000.0
2006-12-22 07:04:00,5.64411,5.64452,5.643,5.64327,16000000.0
2006-12-22 07:05:00,5.64322,5.64344,5.64296,5.64344,15000000.0
2006-12-22 07:06:00,5.64362,5.64442,5.64354,5.64439,16000000.0
2006-12-22 07:07:00,5.64302,5.64442,5.64302,5.64367,12000000.0
2006-12-22 07:08:00,5.6438,5.6438,5.64359,5.64364,8000000.0
2006-12-22 07:09:00,5.6435,5.64398,5.64303,5.64344,8000000.0
2006-12-22 07:10:00,5.64373,5.64447,5.64339,5.64425,16000000.0
2006-12-22 07:11:00,5.64429,5.64475,5.64373,5.64373,17000000.0
2006-12-22 07:12:00,5.64344,5.64398,5.64301,5.64301,20000000.0
2006-12-22 07:13:00,5.64352,5.6445,5.64308,5.64371,18000000.0
2006-12-22 07:14:00,5.6437,5.6447,5.6437,5.64441,11000000.0
2006-12-22 07:15:00,5.64321,5.64422,5.64309,5.6434,18000000.0
2006-12-22 07:16:00,5.64334,5.64442,5.64289,5.64361,18000000.0
2006-12-22 07:17:00,5.64319,5.64387,5.64285,5.64329,12000000.0
2006-12-22 07:18:00,5.64339,5.6435,5.64313,5.64313,18000000.0
2006-12-22 07:19:00,5.64342,5.6446,5.64308,5.64364,14000000.0
2006-12-22 07:20:00,5.64432,5.6447,5.64391,5.64401,18000000.0
2006-12-22 07:21:00,5.64391,5.64426,5.64309,5.64309,13000000.0
2006-12-22 07:22:00,5.6434,5.64455,5.64296,5.64367,14000000.0
2006-12-22 07:23:00,5.64421,5.64489,5.64338,5.64338,15000000.0
2006-12-22 07:24:00,5.64367,5.64405,5.64332,5.6435,16000000.0
2006-12-22 07:25:00,5.64382,5.6444,5.64317,5.64355,15000000.0
2006-12-22 07:26:00,5.64373,5.64458,5.6434,5.6434,13000000.0
2006-12-22 07:27:00,5.64322,5.64483,5.64322,5.64404,12000000.0
2006-12-22 07:28:00,5.64387,5.64428,5.64314,5.64399,22000000.0
2006-12-22 07:29:00,5.64479,5.64512,5.64294,5.64394,16000000.0
2006-12-22 07:30:00,5.64427,5.64532,5.644,5.64445,14000000.0
2006-12-22 07:31:00,5.64433,5.64569,5.64433,5.64569,13000000.0
2006-12-22 07:32:00,5.64579,5.64579,5.64454,5.64515,9000000.0
2006-12-22 07:33:00,5.64423,5.64535,5.64423,5.64486,7000000.0
2006-12-22 07:34:00,5.64498,5.64582,5.6441,5.64466,18000000.0
2006-12-22 07:35:00,5.64467,5.64467,5.64395,5.64418,9000000.0
2006-12-22 07:36:00,5.64459,5.64564,5.64432,5.64474,13000000.0
2006-12-22 07:37:00,5.64465,5.64569,5.64457,5.64524,11000000.0
2006-12-22 07:38:00,5.64437,5.64569,5.64428,5.64559,11000000.0
2006-12-22 07:39:00,5.64446,5.64521,5.64372,5.64495,19000000.0
2006-12-22 07:40:00,5.64384,5.64449,5.64352,5.64396,11000000.0
2006-12-22 07:41:00,5.64375,5.64442,5.64344,5.64376,7000000.0
2006-12-22 07:42:00,5.64376,5.6438,5.64313,5.64313,13000000.0
2006-12-22 07:43:00,5.64317,5.64381,5.64317,5.64356,14000000.0
2006-12-22 07:44:00,5.64392,5.64481,5.64379,5.64379,10000000.0
2006-12-22 07:45:00,5.64372,5.64426,5.64264,5.64267,8000000.0
2006-12-22 07:46:00,5.64302,5.64433,5.64302,5.6434,13000000.0
2006-12-22 07:47:00,5.64372,5.64417,5.6437,5.64397,15000000.0
2006-12-22 07:48:00,5.64397,5.64445,5.64255,5.64293,13000000.0
2006-12-22 07:49:00,5.64301,5.6439,5.64293,5.64368,10000000.0
2006-12-22 07:50:00,5.64451,5.64451,5.64265,5.64336,17000000.0
2006-12-22 07:51:00,5.64311,5.64428,5.64311,5.64356,16000000.0
2006-12-22 07:52:00,5.64343,5.64343,5.64281,5.64314,13000000.0
2006-12-22 07:53:00,5.64331,5.64444,5.64327,5.64444,10000000.0
2006-12-22 07:54:00,5.64438,5.64438,5.64303,5.64303,11000000.0
2006-12-22 07:55:00,5.64248,5.64277,5.64248,5.64254,12000000.0
2006-12-22 07:56:00,5.643,5.64403,5.64286,5.64286,13000000.0
2006-12-22 07:57:00,5.64285,5.64441,5.64285,5.64437,8000000.0
2006-12-22 07:58:00,5.64433,5.6455,5.64386,5.64484,14000000.0
2006-12-22 07:59:00,5.64448,5.6455,5.64394,5.64447,15000000.0
2006-12-22 08:00:00,5.64441,5.64488,5.64387,5.64464,10000000.0
2006-12-22 08:01:00,5.64477,5.64507,5.64424,5.64495,13000000.0
2006-12-22 08:02:00,5.64515,5.64515,5.64339,5.64422,14000000.0
2006-12-22 08:03:00,5.64346,5.64447,5.64307,5.64447,12000000.0
2006-12-22 08:04:00,5.6441,5.64469,5.64334,5.64334,16000000.0
2006-12-22 08:05:00,5.6433,5.64479,5.64312,5.64405,14000000.0
2006-12-22 08:06:00,5.64458,5.64516,5.64368,5.64516,19000000.0
2006-12-22 08:07:00,5.64489,5.64489,5.64375,5.64419,19000000.0
2006-12-22 08:08:00,5.64378,5.64498,5.64346,5.64416,11000000.0
2006-12-22 08:09:00,5.64489,5.645,5.64378,5.64418,10000000.0
2006-12-22 08:10:00,5.64438,5.64464,5.64311,5.6442,16000000.0
2006-12-22 08:11:00,5.64385,5.64487,5.64357,5.64478,9000000.0
2006-12-22 08:12:00,5.64352,5.64474,5.64334,5.64397,10000000.0
2006-12-22 08:13:00,5.64349,5.64405,5.64283,5.64382,11000000.0
2006-12-22 08:14:00,5.64343,5.64431,5.64334,5.64431,12000000.0
2006-12-22 08:15:00,5.64464,5.64558,5.64423,5.64431,15000000.0
2006-12-22 08:16:00,5.64406,5.64442,5.64308,5.64404,14000000.0
2006-12-22 08:17:00,5.64374,5.6439,5.64306,5.6438,10000000.0
2006-12-22 08:18:00,5.64389,5.64415,5.64278,5.64331,9000000.0
2006-12-22 08:19:00,5.64382,5.64436,5.64329,5.64355,11000000.0
2006-12-22 08:20:00,5.6432,5.64412,5.64292,5.6433,11000000.0
2006-12-22 08:21:00,5.64413,5.64413,5.64284,5.64383,20000000.0
2006-12-22 08:22:00,5.64383,5.64406,5.64278,5.64395,8000000.0
2006-12-22 08:23:00,5.64286,5.64383,5.64258,5.64377,12000000.0
2006-12-22 08:24:00,5.64253,5.64369,5.64253,5.64287,13000000.0
2006-12-22 08:25:00,5.64338,5.64373,5.64256,5.64373,12000000.0
2006-12-22 08:26:00,5.64401,5.64468,5.64264,5.64468,13000000.0
2006-12-22 08:27:00,5.64444,5.64453,5.64362,5.64416,11000000.0
2006-12-22 08:28:00,5.64347,5.64479,5.64347,5.64479,8000000.0
2006-12-22 08:29:00,5.64517,5.64523,5.64357,5.64357,12000000.0
2006-12-22 08:30:00,5.64431,5.64483,5.64373,5.64428,11000000.0
2006-12-22 08:31:00,5.64467,5.64477,5.64339,5.64446,10000000.0
2006-12-22 08:32:00,5.64418,5.64466,5.64386,5.64437,13000000.0
2006-12-22 08:33:00,5.64463,5.64473,5.64436,5.64443,11000000.0
2006-12-22 08:34:00,5.6447,5.64515,5.64465,5.645,17000000.0
2006-12-22 08:35:00,5.6451,5.64597,5.64457,5.64457,11000000.0
2006-12-22 08:36:00,5.64492,5.64518,5.64368,5.64371,10000000.0
2006-12-22 08:37:00,5.64415,5.64539,5.64415,5.64424,9000000.0
2006-12-22 08:38:00,5.6438,5.64543,5.64369,5.64543,18000000.0
2006-12-22 08:39:00,5.64435,5.64462,5.64376,5.64407,8000000.0
2006-12-22 08:40:00,5.64386,5.64403,5.64299,5.64299,7000000.0
2006-12-22 08:41:00,5.64351,5.64439,5.643,5.64368,16000000.0
2006-12-22 08:42:00,5.64341,5.64385,5.64281,5.64379,14000000.0
2006-12-22 08:43:00,5.64344,5.64416,5.64258,5.64272,12000000.0
2006-12-22 08:44:00,5.64358,5.64436,5.64276,5.64308,9000000.0
2006-12-22 08:45:00,5.6427,5.6441,5.64248,5.64248,18000000.0
2006-12-22 08:46:00,5.64359,5.6442,5.64219,5.64334,14000000.0
2006-12-22 08:47:00,5.64289,5.64457,5.6428,5.64457,18000000.0
2006-12-22 08:48:00,5.6442,5.64446,5.64324,5.64376,12000000.0
2006-12-22 08:49:00,5.64314,5.64404,5.6428,5.64381,14000000.0
2006-12-22 08:50:00,5.64403,5.64422,5.64288,5.6431,16000000.0
2006-12-22 08:51:00,5.64282,5.64414,5.6425,5.64307,21000000.0
2006-12-22 08:52:00,5.64332,5.64384,5.64297,5.64305,20000000.0
2006-12-22 08:53:00,5.64216,5.64337,5.64203,5.64337,7000000.0
2006-12-22 08:54:00,5.6435,5.64383,5.6435,5.64371,17000000.0
2006-12-22 08:55:00,5.64308,5.64343,5.64175,5.64226,12000000.0
2006-12-22 08:56:00,5.64251,5.64356,5.64241,5.64288,17000000.0
2006-12-22 08:57:00,5.64316,5.644,5.64312,5.644,16000000.0
2006-12-22 08:58:00,5.64386,5.64399,5.64237,5.64237,12000000.0
2006-12-22 08:59:00,5.64218,5.64363,5.6419,5.6419,13000000.0
2006-12-22 09:00:00,5.64217,5.64422,5.64217,5.64231,17000000.0
2006-12-22 09:01:00,5.64228,5.6433,5.64228,5.64275,13000000.0
2006-12-22 09:02:00,5.64229,5.64391,5.64221,5.6433,8000000.0
2006-12-22 09:03:00,5.6434,5.64364,5.64251,5.64364,16000000.0
2006-12-22 09:04:00,5.64444,5.64444,5.64314,5.64319,8000000.0
2006-12-22 09:05:00,5.64368,5.64465,5.64368,5.64465,11000000.0
2006-12-22 09:06:00,5.64345,5.64405,5.64289,5.64289,10000000.0
2006-12-22 09:07:00,5.64384,5.64384,5.64291,5.64295,10000000.0
2006-12-22 09:08:00,5.64291,5.64375,5.6426,5.64362,19000000.0
2006-12-22 09:09:00,5.64402,5.64402,5.64245,5.64299,16000000.0
2006-12-22 09:10:00,5.6432,5.64432,5.6432,5.64405,8000000.0
2006-12-22 09:11:00,5.6438,5.6438,5.64269,5.64311,11000000.0
2006-12-22 09:12:00,5.64317,5.64425,5.64291,5.64295,16000000.0
2006-12-22 09:13:00,5.64289,5.6436,5.64209,5.64209,15000000.0
2006-12-22 09:14:00,5.64344,5.64397,5.64217,5.64251,17000000.0
2006-12-22 09:15:00,5.64247,5.64393,5.64247,5.64287,12000000.0
2006-12-22 09:16:00,5.64249,5.64289,5.64163,5.6428,14000000.0
2006-12-22 09:17:00,5.64201,5.6429,5.64108,5.64218,14000000.0
2006-12-22 09:18:00,5.64247,5.64247,5.64062,5.64168,18000000.0
2006-12-22 09:19:00,5.64207,5.64225,5.64087,5.64123,14000000.0
2006-12-22 09:20:00,5.64182,5.64205,5.6404,5.64164,18000000.0
2006-12-22 09:21:00,5.64157,5.64157,5.63988,5.64065,17000000.0
2006-12-22 09:22:00,5.64099,5.6411,5.64018,5.64067,13000000.0
2006-12-22 09:23:00,5.64072,5.64153,5.64004,5.64004,12000000.0
2006-12-22 09:24:00,5.63973,5.64153,5.63954,5.64097,14000000.0
2006-12-22 09:25:00,5.64091,5.64092,5.63987,5.64092,9000000.0
2006-12-22 09:26:00,5.64072,5.64179,5.64001,5.64008,13000000.0
2006-12-22 09:27:00,5.64043,5.64064,5.63962,5.64043,13000000.0
2006-12-22 09:28:00,5.6413,5.64143,5.63971,5.64125,19000000.0
2006-12-22 09:29:00,5.64125,5.64125,5.63955,5.64077,14000000.0
2006-12-22 09:30:00,5.64051,5.64142,5.6391,5.63962,15000000.0
2006-12-22 09:31:00,5.63932,5.63946,5.63839,5.6384,11000000.0
2006-12-22 09:32:00,5.63842,5.63942,5.63792,5.63792,16000000.0
2006-12-22 09:33:00,5.63801,5.63878,5.6375,5.63851,9000000.0
2006-12-22 09:34:00,5.63902,5.63914,5.63718,5.63852,18000000.0
2006-12-22 09:35:00,5.63897,5.63897,5.63726,5.63863,14000000.0
2006-12-22 09:36:00,5.63934,5.63968,5.63829,5.63931,16000000.0
2006-12-22 09:37:00,5.63898,5.63903,5.63753,5.63825,20000000.0
2006-12-22 09:38:00,5.63933,5.63982,5.63862,5.63913,19000000.0
2006-12-22 09:39:00,5.6389,5.63942,5.63818,5.63924,16000000.0
2006-12-22 09:40:00,5.63961,5.63963,5.63824,5.63916,12000000.0
2006-12-22 09:41:00,5.63926,5.63926,5.63759,5.63841,18000000.0
2006-12-22 09:42:00,5.63845,5.63904,5.63805,5.63904,16000000.0
2006-12-22 09:43:00,5.63897,5.63961,5.63786,5.63879,15000000.0
2006-12-22 09:44:00,5.63936,5.63946,5.6383,5.6383,13000000.0
2006-12-22 09:45:00,5.63939,5.63939,5.63753,5.63841,13000000.0
2006-12-22 09:46:00,5.6388,5.63942,5.63818,5.63824,17000000.0
2006-12-22 09:47:00,5.63795,5.6393,5.63779,5.63863,13000000.0
2006-12-22 09:48:00,5.63838,5.63968,5.63838,5.6393,16000000.0
2006-12-22 09:49:00,5.63932,5.6397,5.63868,5.63935,17000000.0
2006-12-22 09:50:00,5.63918,5.63962,5.63877,5.6393,12000000.0
2006-12-22 09:51:00,5.63973,5.63998,5.63866,5.6395,16000000.0
2006-12-22 09:52:00,5.63965,5.63993,5.63815,5.63863,16000000.0
2006-12-22 09:53:00,5.63901,5.64012,5.63867,5.63912,15000000.0
2006-12-22 09:54:00,5.63901,5.63964,5.63836,5.6395,15000000.0
2006-12-22 09:55:00,5.64005,5.64028,5.63895,5.63914,15000000.0
2006-12-22 09:56:00,5.63921,5.64033,5.63833,5.64004,17000000.0
2006-12-22 09:57:00,5.6399,5.64007,5.63854,5.63985,12000000.0
2006-12-22 09:58:00,5.64044,5.64115,5.63925,5.63925,14000000.0
2006-12-22 09:59:00,5.64011,5.64056,5.63941,5.64029,10000000.0
2006-12-22 10:00:00,5.63949,5.64025,5.63872,5.63939,11000000.0
2006-12-22 10:01:00,5.63882,5.64072,5.63882,5.64072,24000000.0
2006-12-22 10:02:00,5.64088,5.64133,5.63969,5.64044,14000000.0
2006-12-22 10:03:00,5.64021,5.64229,5.64018,5.64143,16000000.0
2006-12-22 10:04:00,5.64113,5.6417,5.64013,5.6417,10000000.0
2006-12-22 10:05:00,5.64207,5.64328,5.64115,5.64328,10000000.0
2006-12-22 10:06:00,5.64394,5.64409,5.64262,5.64314,9000000.0
2006-12-22 10:07:00,5.64284,5.64394,5.64214,5.64317,11000000.0
2006-12-22 10:08:00,5.64337,5.64412,5.64297,5.64389,9000000.0
2006-12-22 10:09:00,5.64468,5.64637,5.6446,5.64604,11000000.0
2006-12-22 10:10:00,5.64603,5.64639,5.64509,5.64632,15000000.0
2006-12-22 10:11:00,5.64651,5.64667,5.64488,5.64601,16000000.0
2006-12-22 10:12:00,5.6461,5.64636,5.64601,5.64603,19000000.0
2006-12-22 10:13:00,5.64566,5.64566,5.64438,5.64438,9000000.0
2006-12-22 10:14:00,5.64476,5.6459,5.64476,5.6459,11000000.0
2006-12-22 10:15:00,5.64521,5.64573,5.64437,5.64536,8000000.0
2006-12-22 10:16:00,5.64453,5.64492,5.64386,5.64443,17000000.0
2006-12-22 10:17:00,5.64423,5.64518,5.64353,5.64478,16000000.0
2006-12-22 10:18:00,5.64424,5.64499,5.64304,5.64445,16000000.0
2006-12-22 10:19:00,5.64504,5.64504,5.64306,5.64337,17000000.0
2006-12-22 10:20:00,5.6421,5.64435,5.6421,5.64435,16000000.0
2006-12-22 10:21:00,5.6449,5.6449,5.64296,5.64311,7000000.0
2006-12-22 10:22:00,5.64284,5.64286,5.64081,5.64224,10000000.0
2006-12-22 10:23:00,5.64165,5.64246,5.64061,5.64112,14000000.0
2006-12-22 10:24:00,5.64062,5.64171,5.64048,5.64127,13000000.0
2006-12-22 10:25:00,5.64254,5.64254,5.64103,5.64104,12000000.0
2006-12-22 10:26:00,5.64204,5.64211,5.64112,5.64152,11000000.0
2006-12-22 10:27:00,5.64176,5.64263,5.64139,5.64263,13000000.0
2006-12-22 10:28:00,5.64109,5.64235,5.64095,5.64222,13000000.0
2006-12-22 10:29:00,5.64202,5.64216,5.64142,5.64208,11000000.0
2006-12-22 10:30:00,5.64235,5.64235,5.64049,5.64049,9000000.0
2006-12-22 10:31:00,5.64106,5.64338,5.64106,5.64283,16000000.0
2006-12-22 10:32:00,5.64346,5.64362,5.64188,5.64259,9000000.0
2006-12-22 10:33:00,5.64276,5.64325,5.64246,5.64295,12000000.0
2006-12-22 10:34:00,5.64335,5.64337,5.64176,5.64222,11000000.0
2006-12-22 10:35:00,5.6425,5.6425,5.64088,5.64198,17000000.0
2006-12-22 10:36:00,5.6426,5.64264,5.64134,5.64255,10000000.0
2006-12-22 10:37:00,5.64126,5.64137,5.63948,5.63992,15000000.0
2006-12-22 10:38:00,5.64076,5.64144,5.63964,5.64144,17000000.0
2006-12-22 10:39:00,5.64134,5.64196,5.63996,5.64112,13000000.0
2006-12-22 10:40:00,5.64143,5.64179,5.64019,5.64051,10000000.0
2006-12-22 10:41:00,5.641,5.64236,5.64069,5.64155,15000000.0
2006-12-22 10:42:00,5.64153,5.64184,5.64056,5.6414,12000000.0
2006-12-22 10:43:00,5.64114,5.64229,5.64112,5.64205,13000000.0
2006-12-22 10:44:00,5.64048,5.64209,5.64048,5.64086,12000000.0
2006-12-22 10:45:00,5.64101,5.64215,5.64026,5.64169,13000000.0
2006-12-22 10:46:00,5.64183,5.64183,5.6407,5.64094,13000000.0
2006-12-22 10:47:00,5.64094,5.64213,5.64074,5.64213,7000000.0
2006-12-22 10:48:00,5.64096,5.64243,5.64023,5.64023,12000000.0
2006-12-22 10:49:00,5.64067,5.6411,5.64001,5.64096,10000000.0
2006-12-22 10:50:00,5.64139,5.64167,5.63987,5.63987,14000000.0
2006-12-22 10:51:00,5.64091,5.64104,5.63904,5.63904,11000000.0
2006-12-22 10:52:00,5.64031,5.64076,5.63876,5.63953,20000000.0
2006-12-22 10:53:00,5.63912,5.63964,5.63848,5.63964,9000000.0
2006-12-22 10:54:00,5.63952,5.63952,5.63782,5.63862,18000000.0
2006-12-22 10:55:00,5.63839,5.63883,5.6377,5.63883,10000000.0
2006-12-22 10:56:00,5.63904,5.6391,5.6373,5.63787,11000000.0
2006-12-22 10:57:00,5.6386,5.6386,5.63766,5.63849,8000000.0
2006-12-22 10:58:00,5.63821,5.63856,5.63754,5.63813,10000000.0
2006-12-22 10:59:00,5.63808,5.63901,5.63798,5.63873,10000000.0
2006-12-22 11:00:00,5.63877,5.6395,5.63789,5.63848,15000000.0
2006-12-22 11:01:00,5.63848,5.63909,5.63746,5.63897,12000000.0
2006-12-22 11:02:00,5.63858,5.63949,5.63817,5.63949,8000000.0
2006-12-22 11:03:00,5.64026,5.64161,5.63987,5.63987,11000000.0
2006-12-22 11:04:00,5.63955,5.64024,5.63778,5.64014,15000000.0
2006-12-22 11:05:00,5.6396,5.64015,5.63863,5.63948,17000000.0
2006-12-22 11:06:00,5.63949,5.63959,5.63833,5.63954,12000000.0
2006-12-22 11:07:00,5.63955,5.6397,5.63811,5.63928,11000000.0
2006-12-22 11:08:00,5.63817,5.6388,5.63749,5.63823,22000000.0
2006-12-22 11:09:00,5.63852,5.63892,5.63767,5.63892,9000000.0
2006-12-22 11:10:00,5.63888,5.63894,5.63733,5.63857,16000000.0
2006-12-22 11:11:00,5.63921,5.63927,5.63902,5.63918,7000000.0
2006-12-22 11:12:00,5.639,5.63905,5.63742,5.63905,15000000.0
2006-12-22 11:13:00,5.63903,5.63903,5.63745,5.63837,11000000.0
2006-12-22 11:14:00,5.63837,5.63864,5.6373,5.63801,18000000.0
2006-12-22 11:15:00,5.63895,5.63895,5.6378,5.63794,11000000.0
2006-12-22 11:16:00,5.63777,5.63899,5.63763,5.63763,13000000.0
2006-12-22 11:17:00,5.63884,5.63905,5.63761,5.63845,13000000.0
2006-12-22 11:18:00,5.63852,5.63882,5.63764,5.63764,9000000.0
2006-12-22 11:19:00,5.63733,5.63863,5.63726,5.63808,17000000.0
2006-12-22 11:20:00,5.63839,5.63865,5.63696,5.63824,14000000.0
2006-12-22 11:21:00,5.63827,5.63842,5.63718,5.63837,14000000.0
2006-12-22 11:22:00,5.6374,5.6384,5.63674,5.63721,22000000.0
2006-12-22 11:23:00,5.63711,5.63792,5.63688,5.63792,8000000.0
2006-12-22 11:24:00,5.63657,5.63809,5.63657,5.63787,18000000.0
2006-12-22 11:25:00,5.63758,5.63803,5.63697,5.63803,9000000.0
2006-12-22 11:26:00,5.63859,5.63923,5.63732,5.63835,15000000.0
2006-12-22 11:27:00,5.63822,5.63943,5.63804,5.63911,10000000.0
2006-12-22 11:28:00,5.63908,5.63971,5.63794,5.63971,13000000.0
2006-12-22 11:29:00,5.63925,5.64005,5.63773,5.63821,17000000.0
2006-12-22 11:30:00,5.63802,5.63878,5.63746,5.63803,13000000.0
2006-12-22 11:31:00,5.63758,5.63893,5.63758,5.63858,12000000.0
2006-12-22 11:32:00,5.63777,5.63902,5.63754,5.63803,20000000.0
2006-12-22 11:33:00,5.63794,5.63927,5.63724,5.63859,16000000.0
2006-12-22 11:34:00,5.63807,5.6389,5.63727,5.63767,13000000.0
2006-12-22 11:35:00,5.63923,5.63924,5.63767,5.63924,14000000.0
2006-12-22 11:36:00,5.63895,5.63936,5.63807,5.63909,11000000.0
2006-12-22 11:37:00,5.63931,5.63956,5.63777,5.63879,16000000.0
2006-12-22 11:38:00,5.63861,5.6391,5.63811,5.63857,8000000.0
2006-12-22 11:39:00,5.6383,5.63909,5.63778,5.63902,11000000.0
2006-12-22 11:40:00,5.63897,5.63992,5.63823,5.63911,12000000.0
2006-12-22 11:41:00,5.63839,5.63911,5.63839,5.63911,10000000.0
2006-12-22 11:42:00,5.63933,5.63933,5.63833,5.63933,10000000.0
2006-12-22 11:43:00,5.63895,5.63895,5.63743,5.63839,17000000.0
2006-12-22 11:44:00,5.63929,5.63941,5.6373,5.63796,15000000.0
2006-12-22 11:45:00,5.63886,5.63893,5.63772,5.63772,16000000.0
2006-12-22 11:46:00,5.63893,5.63936,5.63828,5.63928,7000000.0
2006-12-22 11:47:00,5.63903,5.63928,5.63896,5.63925,16000000.0
2006-12-22 11:48:00,5.63943,5.63947,5.63922,5.63933,13000000.0
2006-12-22 11:49:00,5.6395,5.63953,5.63784,5.63927,10000000.0
2006-12-22 11:50:00,5.63923,5.63954,5.63818,5.63861,12000000.0
2006-12-22 11:51:00,5.63932,5.63959,5.63793,5.63793,14000000.0
2006-12-22 11:52:00,5.63782,5.63918,5.63782,5.63888,18000000.0
2006-12-22 11:53:00,5.6389,5.63952,5.63777,5.63931,16000000.0
2006-12-22 11:54:00,5.63907,5.63999,5.63867,5.63977,8000000.0
2006-12-22 11:55:00,5.63925,5.64004,5.63878,5.63914,8000000.0
2006-12-22 11:56:00,5.63952,5.64029,5.6392,5.63999,8000000.0
2006-12-22 11:57:00,5.63922,5.63988,5.63879,5.63965,11000000.0
2006-12-22 11:58:00,5.63998,5.64005,5.63602,5.63602,14000000.0
2006-12-22 11:59:00,5.63665,5.63865,5.63654,5.63832,11000000.0
2006-12-22 12:00:00,5.63875,5.63875,5.63683,5.63819,15000000.0
2006-12-22 12:01:00,5.63784,5.638,5.63604,5.63604,13000000.0
2006-12-22 12:02:00,5.63705,5.63809,5.63679,5.63792,15000000.0
2006-12-22 12:03:00,5.63609,5.63857,5.63609,5.63857,11000000.0
2006-12-22 12:04:00,5.63797,5.63797,5.63623,5.63786,9000000.0
2006-12-22 12:05:00,5.63681,5.63765,5.63639,5.63743,9000000.0
2006-12-22 12:06:00,5.63719,5.63828,5.63675,5.63675,15000000.0
2006-12-22 12:07:00,5.63672,5.6378,5.63657,5.63747,11000000.0
2006-12-22 12:08:00,5.63735,5.63927,5.63683,5.63914,8000000.0
2006-12-22 12:09:00,5.63936,5.63936,5.6369,5.63863,18000000.0
2006-12-22 12:10:00,5.63935,5.63935,5.63768,5.63769,14000000.0
2006-12-22 12:11:00,5.6383,5.6385,5.63718,5.63748,9000000.0
2006-12-22 12:12:00,5.6378,5.63903,5.63765,5.63854,18000000.0
2006-12-22 12:13:00,5.63831,5.63906,5.63741,5.63821,12000000.0
2006-12-22 12:14:00,5.63807,5.63853,5.63687,5.63687,10000000.0
2006-12-22 12:15:00,5.63724,5.63805,5.63687,5.63687,8000000.0
2006-12-22 12:16:00,5.63716,5.63881,5.63676,5.63881,14000000.0
2006-12-22 12:17:00,5.63785,5.639,5.63643,5.639,13000000.0
2006-12-22 12:18:00,5.63815,5.63819,5.6375,5.63819,10000000.0
2006-12-22 12:19:00,5.63792,5.63792,5.63708,5.63759,11000000.0
2006-12-22 12:20:00,5.63744,5.63822,5.63711,5.63746,8000000.0
2006-12-22 12:21:00,5.63754,5.638,5.63707,5.6372,20000000.0
2006-12-22 12:22:00,5.63813,5.63813,5.63684,5.63759,14000000.0
2006-12-22 12:23:00,5.63649,5.63782,5.63649,5.63675,11000000.0
2006-12-22 12:24:00,5.6365,5.63832,5.6365,5.63812,17000000.0
2006-12-22 12:25:00,5.63843,5.63843,5.63745,5.63794,12000000.0
2006-12-22 12:26:00,5.63825,5.63842,5.63667,5.63669,7000000.0
2006-12-22 12:27:00,5.6381,5.63883,5.63783,5.63851,7000000.0
2006-12-22 12:28:00,5.63887,5.63911,5.63816,5.63911,19000000.0
2006-12-22 12:29:00,5.63823,5.63909,5.63755,5.6379,12000000.0
2006-12-22 12:30:00,5.63797,5.63898,5.63731,5.63731,10000000.0
2006-12-22 12:31:00,5.63822,5.63824,5.63741,5.6382,12000000.0
2006-12-22 12:32:00,5.63817,5.63895,5.63737,5.63826,12000000.0
2006-12-22 12:33:00,5.6387,5.6387,5.63729,5.63801,15000000.0
2006-12-22 12:34:00,5.63732,5.63774,5.63613,5.63733,12000000.0
2006-12-22 12:35:00,5.63759,5.63771,5.63622,5.63652,12000000.0
2006-12-22 12:36:00,5.63615,5.63736,5.63579,5.63642,15000000.0
2006-12-22 12:37:00,5.63765,5.63765,5.63578,5.63617,8000000.0
2006-12-22 12:38:00,5.63642,5.63795,5.63606,5.63673,15000000.0
2006-12-22 12:39:00,5.6368,5.63693,5.63588,5.63659,14000000.0
2006-12-22 12:40:00,5.6365,5.63751,5.63608,5.63751,18000000.0
2006-12-22 12:41:00,5.63705,5.63718,5.63597,5.63638,11000000.0
2006-12-22 12:42:00,5.63628,5.63757,5.63609,5.637,17000000.0
2006-12-22 12:43:00,5.63761,5.63783,5.63622,5.63688,11000000.0
2006-12-22 12:44:00,5.63725,5.63727,5.63596,5.63651,13000000.0
2006-12-22 12:45:00,5.63687,5.63698,5.63536,5.6354,10000000.0
2006-12-22 12:46:00,5.63642,5.63642,5.63455,5.63603,20000000.0
2006-12-22 12:47:00,5.63438,5.63549,5.63438,5.63439,10000000.0
2006-12-22 12:48:00,5.63417,5.63616,5.63417,5.63616,10000000.0
2006-12-22 12:49:00,5.63596,5.63675,5.63512,5.63576,15000000.0
2006-12-22 12:50:00,5.63609,5.63708,5.63538,5.63579,14000000.0
2006-12-22 12:51:00,5.63696,5.63755,5.63584,5.63624,14000000.0
2006-12-22 12:52:00,5.63653,5.63671,5.63474,5.63671,9000000.0
2006-12-22 12:53:00,5.63722,5.63766,5.63658,5.63722,9000000.0
2006-12-22 12:54:00,5.63628,5.63807,5.63597,5.6376,20000000.0
2006-12-22 12:55:00,5.63776,5.63829,5.63713,5.63802,12000000.0
2006-12-22 12:56:00,5.63786,5.63899,5.63768,5.63875,7000000.0
2006-12-22 12:57:00,5.63986,5.64026,5.63917,5.64024,13000000.0
2006-12-22 12:58:00,5.63971,5.64015,5.6386,5.63943,16000000.0
2006-12-22 12:59:00,5.63952,5.63958,5.63809,5.63876,14000000.0
2006-12-22 13:00:00,5.63895,5.63974,5.6382,5.63897,12000000.0
2006-12-22 13:01:00,5.63908,5.64013,5.63833,5.63833,17000000.0
2006-12-22 13:02:00,5.63988,5.63988,5.63803,5.63957,10000000.0
2006-12-22 13:03:00,5.63951,5.63974,5.63796,5.63961,22000000.0
2006-12-22 13:04:00,5.63915,5.64016,5.63851,5.63914,20000000.0
2006-12-22 13:05:00,5.63937,5.64044,5.63849,5.63942,14000000.0
2006-12-22 13:06:00,5.63933,5.64032,5.6391,5.64021,17000000.0
2006-12-22 13:07:00,5.64101,5.64239,5.63966,5.64076,22000000.0
2006-12-22 13:08:00,5.63992,5.64065,5.63895,5.63992,12000000.0
2006-12-22 13:09:00,5.64065,5.64084,5.63859,5.63859,12000000.0
2006-12-22 13:10:00,5.64026,5.64117,5.63942,5.64065,20000000.0
2006-12-22 13:11:00,5.64152,5.64258,5.64065,5.64189,12000000.0
2006-12-22 13:12:00,5.64137,5.64255,5.64063,5.64069,16000000.0
2006-12-22 13:13:00,5.64146,5.64294,5.64124,5.64294,14000000.0
2006-12-22 13:14:00,5.64339,5.64339,5.64206,5.64296,17000000.0
2006-12-22 13:15:00,5.64277,5.64277,5.64192,5.64206,7000000.0
2006-12-22 13:16:00,5.64234,5.64268,5.64175,5.64207,9000000.0
2006-12-22 13:17:00,5.64165,5.64255,5.64109,5.64208,15000000.0
2006-12-22 13:18:00,5.64207,5.6421,5.63955,5.64053,17000000.0
2006-12-22 13:19:00,5.64031,5.64081,5.63928,5.64052,15000000.0
2006-12-22 13:20:00,5.64107,5.64107,5.63935,5.64075,12000000.0
2006-12-22 13:21:00,5.64027,5.64134,5.6397,5.64083,24000000.0
2006-12-22 13:22:00,5.64083,5.64113,5.63965,5.64113,12000000.0
2006-12-22 13:23:00,5.64127,5.64127,5.64009,5.64009,12000000.0
2006-12-22 13:24:00,5.64049,5.64169,5.64003,5.64112,18000000.0
2006-12-22 13:25:00,5.64108,5.64154,5.64054,5.64137,12000000.0
2006-12-22 13:26:00,5.64128,5.64149,5.63993,5.63993,12000000.0
2006-12-22 13:27:00,5.64161,5.64179,5.64028,5.64038,9000000.0
2006-12-22 13:28:00,5.64075,5.64205,5.64056,5.64082,15000000.0
2006-12-22 13:29:00,5.64131,5.64279,5.64115,5.64177,14000000.0
2006-12-22 13:30:00,5.64197,5.64222,5.64047,5.64062,11000000.0
2006-12-22 13:31:00,5.64198,5.64203,5.64073,5.64153,11000000.0
2006-12-22 13:32:00,5.64242,5.64297,5.64087,5.64192,8000000.0
2006-12-22 13:33:00,5.64269,5.6431,5.64175,5.64304,14000000.0
2006-12-22 13:34:00,5.64288,5.64311,5.6414,5.64209,11000000.0
2006-12-22 13:35:00,5.64237,5.6431,5.64128,5.64287,16000000.0
2006-12-22 13:36:00,5.64245,5.64256,5.64147,5.64147,8000000.0
2006-12-22 13:37:00,5.64193,5.64193,5.63961,5.64061,17000000.0
2006-12-22 13:38:00,5.64003,5.64147,5.63962,5.64083,14000000.0
2006-12-22 13:39:00,5.64016,5.64156,5.63981,5.63995,10000000.0
2006-12-22 13:40:00,5.64086,5.64086,5.63972,5.64004,8000000.0
2006-12-22 13:41:00,5.63974,5.63974,5.63885,5.63916,11000000.0
2006-12-22 13:42:00,5.63933,5.63953,5.63831,5.63891,14000000.0
2006-12-22 13:43:00,5.63915,5.63982,5.63908,5.63977,11000000.0
2006-12-22 13:44:00,5.64021,5.64098,5.63917,5.64098,11000000.0
2006-12-22 13:45:00,5.64046,5.64139,5.63961,5.64068,14000000.0
2006-12-22 13:46:00,5.64046,5.64145,5.64046,5.64144,11000000.0
2006-12-22 13:47:00,5.64105,5.64119,5.63971,5.64079,13000000.0
2006-12-22 13:48:00,5.64067,5.6415,5.63989,5.64066,14000000.0
2006-12-22 13:49:00,5.64007,5.64131,5.64007,5.64041,12000000.0
2006-12-22 13:50:00,5.64059,5.64136,5.64035,5.64042,16000000.0
2006-12-22 13:51:00,5.64044,5.64172,5.64037,5.64172,14000000.0
2006-12-22 13:52:00,5.64119,5.64204,5.64062,5.64203,10000000.0
2006-12-22 13:53:00,5.64204,5.6423,5.64094,5.64094,10000000.0
2006-12-22 13:54:00,5.64093,5.64233,5.64093,5.64233,8000000.0
2006-12-22 13:55:00,5.64117,5.64187,5.6408,5.64131,13000000.0
2006-12-22 13:56:00,5.6412,5.64259,5.64071,5.64198,17000000.0
2006-12-22 13:57:00,5.64184,5.64228,5.64073,5.64148,13000000.0
2006-12-22 13:58:00,5.64156,5.64237,5.64156,5.64209,7000000.0
2006-12-22 13:59:00,5.64202,5.64243,5.64131,5.64214,9000000.0
2006-12-22 14:00:00,5.64169,5.64255,5.64093,5.64255,7000000.0
2006-12-22 14:01:00,5.64218,5.64218,5.64094,5.64167,11000000.0
2006-12-22 14:02:00,5.64152,5.642,5.64063,5.64072,19000000.0
2006-12-22 14:03:00,5.64194,5.64242,5.64095,5.64187,13000000.0
2006-12-22 14:04:00,5.64187,5.64218,5.64082,5.64124,22000000.0
2006-12-22 14:05:00,5.64114,5.64176,5.63969,5.6398,17000000.0
2006-12-22 14:06:00,5.64023,5.64127,5.63966,5.64034,11000000.0
2006-12-22 14:07:00,5.64045,5.64116,5.64009,5.64116,9000000.0
2006-12-22 14:08:00,5.64163,5.64163,5.64008,5.64137,11000000.0
2006-12-22 14:09:00,5.6415,5.6415,5.63944,5.63944,12000000.0
2006-12-22 14:10:00,5.63978,5.64094,5.63957,5.64013,13000000.0
2006-12-22 14:11:00,5.6403,5.64096,5.63954,5.64006,14000000.0
2006-12-22 14:12:00,5.63975,5.64069,5.63945,5.64056,11000000.0
2006-12-22 14:13:00,5.64035,5.6407,5.63948,5.63959,11000000.0
2006-12-22 14:14:00,5.63941,5.64035,5.63936,5.63955,7000000.0
2006-12-22 14:15:00,5.63959,5.64076,5.63959,5.64076,14000000.0
2006-12-22 14:16:00,5.64064,5.64113,5.63986,5.64054,13000000.0
2006-12-22 14:17:00,5.64003,5.64037,5.63949,5.63994,22000000.0
2006-12-22 14:18:00,5.63988,5.64136,5.63947,5.64016,15000000.0
2006-12-22 14:19:00,5.64034,5.64155,5.63955,5.64059,12000000.0
2006-12-22 14:20:00,5.64112,5.64112,5.64011,5.64104,7000000.0
2006-12-22 14:21:00,5.64091,5.64189,5.64,5.64073,13000000.0
2006-12-22 14:22:00,5.64133,5.64234,5.64058,5.64225,8000000.0
2006-12-22 14:23:00,5.64239,5.64247,5.64091,5.64182,11000000.0
2006-12-22 14:24:00,5.6417,5.64189,5.64066,5.64122,13000000.0
2006-12-22 14:25:00,5.64224,5.64224,5.64059,5.64059,15000000.0
2006-12-22 14:26:00,5.64076,5.642,5.64055,5.642,8000000.0
2006-12-22 14:27:00,5.64221,5.64231,5.64077,5.64077,10000000.0
2006-12-22 14:28:00,5.64202,5.64334,5.64143,5.64334,11000000.0
2006-12-22 14:29:00,5.64236,5.64376,5.64189,5.64223,21000000.0
2006-12-22 14:30:00,5.64309,5.64398,5.64244,5.6435,11000000.0
2006-12-22 14:31:00,5.64364,5.64364,5.64147,5.64285,17000000.0
2006-12-22 14:32:00,5.64264,5.64285,5.64124,5.64214,15000000.0
2006-12-22 14:33:00,5.64304,5.64309,5.64161,5.64192,8000000.0
2006-12-22 14:34:00,5.64227,5.64396,5.64217,5.64396,9000000.0
2006-12-22 14:35:00,5.64414,5.64419,5.64285,5.64285,11000000.0
2006-12-22 14:36:00,5.64391,5.64428,5.64271,5.64342,15000000.0
2006-12-22 14:37:00,5.6442,5.64425,5.64332,5.644,8000000.0
2006-12-22 14:38:00,5.64385,5.64418,5.64317,5.64418,10000000.0
2006-12-22 14:39:00,5.64463,5.64463,5.64286,5.64305,19000000.0
2006-12-22 14:40:00,5.64379,5.64486,5.64354,5.64477,15000000.0
2006-12-22 14:41:00,5.64423,5.64484,5.64352,5.64438,15000000.0
2006-12-22 14:42:00,5.64436,5.64575,5.64402,5.6447,17000000.0
2006-12-22 14:43:00,5.645,5.64564,5.64334,5.64334,15000000.0
2006-12-22 14:44:00,5.64329,5.64582,5.64329,5.64521,15000000.0
2006-12-22 14:45:00,5.64529,5.64529,5.64329,5.64329,9000000.0
2006-12-22 14:46:00,5.64295,5.64397,5.64278,5.64315,11000000.0
2006-12-22 14:47:00,5.64294,5.64442,5.64294,5.64366,12000000.0
2006-12-22 14:48:00,5.64462,5.64463,5.64345,5.64433,12000000.0
2006-12-22 14:49:00,5.64349,5.64422,5.64334,5.64415,12000000.0
2006-12-22 14:50:00,5.64376,5.64425,5.64235,5.64425,15000000.0
2006-12-22 14:51:00,5.64258,5.64335,5.64163,5.64163,10000000.0
2006-12-22 14:52:00,5.642,5.64322,5.64177,5.64177,13000000.0
2006-12-22 14:53:00,5.64277,5.64303,5.64169,5.64303,13000000.0
2006-12-22 14:54:00,5.64284,5.64331,5.64232,5.64331,9000000.0
2006-12-22 14:55:00,5.64321,5.64427,5.64232,5.64232,16000000.0
2006-12-22 14:56:00,5.64233,5.64399,5.64231,5.64251,15000000.0
2006-12-22 14:57:00,5.64196,5.64359,5.64192,5.64265,15000000.0
2006-12-22 14:58:00,5.64276,5.64384,5.64272,5.64374,11000000.0
2006-12-22 14:59:00,5.64351,5.64374,5.64254,5.64363,14000000.0
2006-12-22 15:00:00,5.64346,5.6447,5.64264,5.64318,18000000.0
2006-12-22 15:01:00,5.64311,5.64447,5.64286,5.64447,12000000.0
2006-12-22 15:02:00,5.64466,5.64466,5.64201,5.64202,7000000.0
2006-12-22 15:03:00,5.64239,5.64387,5.64224,5.64335,18000000.0
2006-12-22 15:04:00,5.64305,5.64439,5.6426,5.643,21000000.0
2006-12-22 15:05:00,5.64351,5.64455,5.64256,5.64443,13000000.0
2006-12-22 15:06:00,5.64453,5.64453,5.64297,5.64408,14000000.0
2006-12-22 15:07:00,5.64326,5.64502,5.64277,5.64442,22000000.0
2006-12-22 15:08:00,5.64445,5.64445,5.64306,5.64343,10000000.0
2006-12-22 15:09:00,5.64254,5.64417,5.64254,5.64417,9000000.0
2006-12-22 15:10:00,5.64423,5.64515,5.64371,5.64457,14000000.0
2006-12-22 15:11:00,5.64309,5.64473,5.64309,5.64398,12000000.0
2006-12-22 15:12:00,5.64297,5.64558,5.64297,5.64435,13000000.0
2006-12-22 15:13:00,5.64482,5.64482,5.64359,5.64439,12000000.0
2006-12-22 15:14:00,5.64416,5.64431,5.64264,5.64427,10000000.0
2006-12-22 15:15:00,5.64312,5.64423,5.64242,5.64423,16000000.0
2006-12-22 15:16:00,5.6444,5.64507,5.64373,5.64465,15000000.0
2006-12-22 15:17:00,5.64362,5.64441,5.64269,5.64351,14000000.0
2006-12-22 15:18:00,5.64355,5.64355,5.64224,5.64234,12000000.0
2006-12-22 15:19:00,5.64262,5.64279,5.6418,5.64236,11000000.0
2006-12-22 15:20:00,5.64333,5.64388,5.64227,5.64328,14000000.0
2006-12-22 15:21:00,5.64268,5.64361,5.64221,5.6429,14000000.0
2006-12-22 15:22:00,5.64321,5.64367,5.64233,5.64363,10000000.0
2006-12-22 15:23:00,5.64298,5.64365,5.64257,5.64338,11000000.0
2006-12-22 15:24:00,5.64392,5.64392,5.64281,5.64347,10000000.0
2006-12-22 15:25:00,5.64281,5.64305,5.64153,5.64195,16000000.0
2006-12-22 15:26:00,5.64236,5.64381,5.64236,5.64245,15000000.0
2006-12-22 15:27:00,5.6437,5.64394,5.64326,5.64346,10000000.0
2006-12-22 15:28:00,5.6438,5.64382,5.64215,5.64215,11000000.0
2006-12-22 15:29:00,5.64388,5.64651,5.64299,5.645,19000000.0
2006-12-22 15:30:00,5.64538,5.64558,5.64015,5.64062,10000000.0
2006-12-22 15:31:00,5.64031,5.64352,5.6401,5.64228,14000000.0
2006-12-22 15:32:00,5.64161,5.64304,5.64119,5.64304,12000000.0
2006-12-22 15:33:00,5.64509,5.64525,5.64316,5.64484,20000000.0
2006-12-22 15:34:00,5.64441,5.64559,5.64338,5.64417,12000000.0
2006-12-22 15:35:00,5.64436,5.64501,5.64321,5.64387,12000000.0
2006-12-22 15:36:00,5.64438,5.64438,5.64285,5.64325,10000000.0
2006-12-22 15:37:00,5.6419,5.64257,5.64143,5.64256,10000000.0
2006-12-22 15:38:00,5.64252,5.64252,5.64043,5.64118,13000000.0
2006-12-22 15:39:00,5.64103,5.64197,5.64033,5.64076,7000000.0
2006-12-22 15:40:00,5.64047,5.64126,5.63952,5.6398,10000000.0
2006-12-22 15:41:00,5.64,5.6404,5.63893,5.64014,9000000.0
2006-12-22 15:42:00,5.63887,5.63887,5.6355,5.63797,13000000.0
2006-12-22 15:43:00,5.63804,5.63863,5.63638,5.63798,16000000.0
2006-12-22 15:44:00,5.63764,5.6378,5.636,5.63724,14000000.0
2006-12-22 15:45:00,5.63624,5.63753,5.63615,5.63753,15000000.0
2006-12-22 15:46:00,5.63779,5.63786,5.6367,5.63786,13000000.0
2006-12-22 15:47:00,5.63791,5.6391,5.63787,5.63878,9000000.0
2006-12-22 15:48:00,5.63876,5.63975,5.63794,5.6396,21000000.0
2006-12-22 15:49:00,5.63945,5.63945,5.63736,5.63837,23000000.0
2006-12-22 15:50:00,5.63732,5.63928,5.63732,5.63852,12000000.0
2006-12-22 15:51:00,5.63893,5.63994,5.638,5.63975,19000000.0
2006-12-22 15:52:00,5.64,5.64072,5.6381,5.63919,15000000.0
2006-12-22 15:53:00,5.63909,5.63981,5.63778,5.63974,14000000.0
2006-12-22 15:54:00,5.64059,5.64247,5.63925,5.64247,15000000.0
2006-12-22 15:55:00,5.64306,5.64362,5.64177,5.64287,12000000.0
2006-12-22 15:56:00,5.64138,5.6432,5.64138,5.6432,18000000.0
2006-12-22 15:57:00,5.64282,5.64327,5.64184,5.64311,10000000.0
2006-12-22 15:58:00,5.64313,5.64498,5.64264,5.64434,22000000.0
2006-12-22 15:59:00,5.64431,5.64431,5.6428,5.64381,12000000.0
2006-12-22 16:00:00,5.64347,5.64434,5.64245,5.6435,12000000.0
2006-12-22 16:01:00,5.64349,5.64349,5.64164,5.64181,12000000.0
2006-12-22 16:02:00,5.6422,5.64431,5.6422,5.64413,13000000.0
2006-12-22 16:03:00,5.64336,5.64393,5.64237,5.64393,13000000.0
2006-12-22 16:04:00,5.64372,5.64429,5.64308,5.64429,11000000.0
2006-12-22 16:05:00,5.64453,5.6449,5.64298,5.64374,9000000.0
2006-12-22 16:06:00,5.64375,5.64459,5.64327,5.6435,14000000.0
2006-12-22 16:07:00,5.64404,5.64473,5.64325,5.64424,15000000.0
2006-12-22 16:08:00,5.64488,5.64503,5.64356,5.64496,15000000.0
2006-12-22 16:09:00,5.64553,5.64553,5.64379,5.64484,17000000.0
2006-12-22 16:10:00,5.64477,5.64477,5.64332,5.64419,14000000.0
2006-12-22 16:11:00,5.64376,5.6439,5.64282,5.64377,9000000.0
2006-12-22 16:12:00,5.64352,5.64388,5.64276,5.64351,15000000.0
2006-12-22 16:13:00,5.64414,5.64443,5.64268,5.64407,14000000.0
2006-12-22 16:14:00,5.64193,5.64404,5.64193,5.64384,12000000.0
2006-12-22 16:15:00,5.64373,5.64419,5.64241,5.64419,14000000.0
2006-12-22 16:16:00,5.64489,5.6449,5.6434,5.644,13000000.0
2006-12-22 16:17:00,5.64591,5.64719,5.64478,5.64719,18000000.0
2006-12-22 16:18:00,5.64741,5.64801,5.64642,5.64728,13000000.0
2006-12-22 16:19:00,5.64714,5.6472,5.64585,5.64686,8000000.0
2006-12-22 16:20:00,5.64737,5.64983,5.64649,5.64983,13000000.0
2006-12-22 16:21:00,5.64956,5.64959,5.64822,5.64822,12000000.0
2006-12-22 16:22:00,5.64837,5.64845,5.6474,5.64769,11000000.0
2006-12-22 16:23:00,5.64857,5.64909,5.64716,5.64909,14000000.0
2006-12-22 16:24:00,5.64931,5.65,5.64848,5.64863,15000000.0
2006-12-22 16:25:00,5.65094,5.65226,5.64936,5.65226,11000000.0
2006-12-22 16:26:00,5.65181,5.65181,5.65008,5.65008,8000000.0
2006-12-22 16:27:00,5.64962,5.65,5.64856,5.64996,10000000.0
2006-12-22 16:28:00,5.65031,5.65104,5.64888,5.65104,15000000.0
2006-12-22 16:29:00,5.65072,5.65072,5.64922,5.64934,7000000.0
2006-12-22 16:30:00,5.64999,5.6504,5.64868,5.64999,16000000.0
2006-12-22 16:31:00,5.6489,5.64974,5.6489,5.64929,14000000.0
2006-12-22 16:32:00,5.65006,5.65036,5.64917,5.64987,7000000.0
2006-12-22 16:33:00,5.65017,5.65084,5.64945,5.65058,8000000.0
2006-12-22 16:34:00,5.64972,5.65037,5.64915,5.64979,8000000.0
2006-12-22 16:35:00,5.64932,5.64943,5.64859,5.64894,9000000.0
2006-12-22 16:36:00,5.64958,5.64964,5.64834,5.64931,13000000.0
2006-12-22 16:37:00,5.64965,5.64973,5.64835,5.64845,18000000.0
2006-12-22 16:38:00,5.64812,5.64894,5.64673,5.6478,18000000.0
2006-12-22 16:39:00,5.64876,5.64931,5.64744,5.64826,20000000.0
2006-12-22 16:40:00,5.6482,5.6485,5.64729,5.64832,13000000.0
2006-12-22 16:41:00,5.64728,5.64882,5.64684,5.6473,20000000.0
2006-12-22 16:42:00,5.64739,5.64815,5.64693,5.64785,18000000.0
2006-12-22 16:43:00,5.64832,5.64918,5.64752,5.6482,15000000.0
2006-12-22 16:44:00,5.64903,5.64912,5.64763,5.64774,20000000.0
2006-12-22 16:45:00,5.64772,5.64934,5.64772,5.64904,13000000.0
2006-12-22 16:46:00,5.64982,5.65006,5.648,5.6497,15000000.0
2006-12-22 16:47:00,5.65016,5.65047,5.64916,5.65014,8000000.0
2006-12-22 16:48:00,5.64984,5.64984,5.64889,5.649,11000000.0
2006-12-22 16:49:00,5.64991,5.65016,5.64876,5.64983,12000000.0
2006-12-22 16:50:00,5.65023,5.65077,5.6485,5.65077,15000000.0
2006-12-22 16:51:00,5.65136,5.65136,5.64951,5.64984,18000000.0
2006-12-22 16:52:00,5.64968,5.65105,5.64968,5.64979,14000000.0
2006-12-22 16:53:00,5.6503,5.65091,5.64986,5.65077,8000000.0
2006-12-22 16:54:00,5.65078,5.65099,5.64984,5.64984,11000000.0
2006-12-22 16:55:00,5.64962,5.65129,5.64944,5.65129,12000000.0
2006-12-22 16:56:00,5.65202,5.653,5.65164,5.65211,10000000.0
2006-12-22 16:57:00,5.65386,5.65442,5.65226,5.6537,8000000.0
2006-12-22 16:58:00,5.65414,5.65505,5.65395,5.65467,9000000.0
2006-12-22 16:59:00,5.65512,5.65512,5.65279,5.65325,13000000.0
2006-12-22 17:00:00,5.65347,5.65641,5.65324,5.65641,11000000.0
2006-12-22 17:01:00,5.65704,5.65793,5.65564,5.65782,12000000.0
2006-12-22 17:02:00,5.65809,5.65825,5.65612,5.65744,10000000.0
2006-12-22 17:03:00,5.65842,5.65988,5.65807,5.6586,16000000.0
2006-12-22 17:04:00,5.65731,5.65982,5.65731,5.65861,13000000.0
2006-12-22 17:05:00,5.65806,5.65903,5.6568,5.65875,16000000.0
2006-12-22 17:06:00,5.65785,5.65797,5.65565,5.657,12000000.0
2006-12-22 17:07:00,5.65754,5.65754,5.65573,5.65703,8000000.0
2006-12-22 17:08:00,5.65751,5.65792,5.65619,5.65755,21000000.0
2006-12-22 17:09:00,5.6577,5.65811,5.65679,5.65745,16000000.0
2006-12-22 17:10:00,5.65729,5.65802,5.6568,5.65695,11000000.0
2006-12-22 17:11:00,5.65712,5.65712,5.65627,5.65648,11000000.0
2006-12-22 17:12:00,5.65623,5.65752,5.65606,5.65638,9000000.0
2006-12-22 17:13:00,5.65671,5.65685,5.65442,5.65578,9000000.0
2006-12-22 17:14:00,5.65745,5.65752,5.65565,5.65682,17000000.0
2006-12-22 17:15:00,5.65556,5.65697,5.65545,5.65682,11000000.0
2006-12-22 17:16:00,5.65544,5.65629,5.65402,5.65533,15000000.0
2006-12-22 17:17:00,5.65495,5.65588,5.65438,5.65461,13000000.0
2006-12-22 17:18:00,5.65528,5.6554,5.6539,5.65509,15000000.0
2006-12-22 17:19:00,5.65539,5.65601,5.65411,5.65531,17000000.0
2006-12-22 17:20:00,5.6556,5.65684,5.65553,5.65642,12000000.0
2006-12-22 17:21:00,5.65653,5.65816,5.65653,5.65816,7000000.0
2006-12-22 17:22:00,5.65704,5.65802,5.65643,5.65746,14000000.0
2006-12-22 17:23:00,5.65731,5.65895,5.6569,5.65895,13000000.0
2006-12-22 17:24:00,5.65914,5.65979,5.65856,5.65918,9000000.0
2006-12-22 17:25:00,5.65981,5.66041,5.65857,5.66041,11000000.0
2006-12-22 17:26:00,5.66011,5.66219,5.65948,5.6612,16000000.0
2006-12-22 17:27:00,5.66102,5.66159,5.66019,5.66159,9000000.0
2006-12-22 17:28:00,5.66099,5.66099,5.65894,5.66088,15000000.0
2006-12-22 17:29:00,5.65939,5.65964,5.65824,5.65951,11000000.0
2006-12-22 17:30:00,5.65962,5.66032,5.65845,5.65885,19000000.0
2006-12-22 17:31:00,5.65889,5.66018,5.65883,5.65883,11000000.0
2006-12-22 17:32:00,5.65938,5.65938,5.65749,5.65818,9000000.0
2006-12-22 17:33:00,5.65833,5.65887,5.65791,5.65885,10000000.0
2006-12-22 17:34:00,5.65923,5.65923,5.65657,5.65756,14000000.0
2006-12-22 17:35:00,5.6564,5.6573,5.65632,5.65698,13000000.0
2006-12-22 17:36:00,5.65745,5.65792,5.65648,5.65738,11000000.0
2006-12-22 17:37:00,5.65737,5.65883,5.65647,5.65647,15000000.0
2006-12-22 17:38:00,5.65768,5.65823,5.65679,5.65809,17000000.0
2006-12-22 17:39:00,5.65799,5.65801,5.65689,5.6579,8000000.0
2006-12-22 17:40:00,5.65808,5.65884,5.65703,5.65877,12000000.0
2006-12-22 17:41:00,5.65772,5.65871,5.65681,5.65844,21000000.0
2006-12-22 17:42:00,5.6592,5.65968,5.65785,5.65833,13000000.0
2006-12-22 17:43:00,5.65898,5.65981,5.65836,5.65878,11000000.0
2006-12-22 17:44:00,5.65853,5.65948,5.65803,5.65805,19000000.0
2006-12-22 17:45:00,5.65985,5.65985,5.65796,5.65882,10000000.0
2006-12-22 17:46:00,5.65941,5.65978,5.65751,5.6582,13000000.0
2006-12-22 17:47:00,5.65928,5.66013,5.65878,5.66013,9000000.0
2006-12-22 17:48:00,5.66006,5.66065,5.65888,5.6603,14000000.0
2006-12-22 17:49:00,5.66076,5.66182,5.65976,5.66117,14000000.0
2006-12-22 17:50:00,5.6608,5.66123,5.65964,5.66054,17000000.0
2006-12-22 17:51:00,5.66048,5.66154,5.65999,5.66154,13000000.0
2006-12-22 17:52:00,5.66084,5.6611,5.65967,5.6604,24000000.0
2006-12-22 17:53:00,5.65979,5.66111,5.65912,5.65972,16000000.0
2006-12-22 17:54:00,5.65996,5.66092,5.65934,5.66071,16000000.0
2006-12-22 17:55:00,5.66154,5.66263,5.66064,5.66244,13000000.0
2006-12-22 17:56:00,5.66238,5.66238,5.66004,5.66057,15000000.0
2006-12-22 17:57:00,5.66192,5.66201,5.66011,5.66146,10000000.0
2006-12-22 17:58:00,5.66105,5.66199,5.66045,5.66052,15000000.0
2006-12-22 17:59:00,5.66034,5.66069,5.65945,5.66024,13000000.0
2006-12-22 18:00:00,5.65982,5.66124,5.65982,5.66124,7000000.0
2006-12-22 18:01:00,5.66075,5.66086,5.65902,5.65994,18000000.0
2006-12-22 18:02:00,5.65993,5.65997,5.65862,5.65997,17000000.0
2006-12-22 18:03:00,5.65889,5.65897,5.6577,5.65861,16000000.0
2006-12-22 18:04:00,5.65804,5.65853,5.65692,5.65692,14000000.0
2006-12-22 18:05:00,5.65835,5.65856,5.65677,5.657,13000000.0
2006-12-22 18:06:00,5.65639,5.65774,5.65639,5.65752,18000000.0
2006-12-22 18:07:00,5.65731,5.65841,5.65654,5.65841,12000000.0
2006-12-22 18:08:00,5.65803,5.65901,5.65745,5.65798,18000000.0
2006-12-22 18:09:00,5.65917,5.65931,5.65715,5.65715,12000000.0
2006-12-22 18:10:00,5.65795,5.6588,5.65704,5.65823,13000000.0
2006-12-22 18:11:00,5.65817,5.65836,5.65698,5.65737,10000000.0
2006-12-22 18:12:00,5.65836,5.65868,5.6573,5.65788,11000000.0
2006-12-22 18:13:00,5.65801,5.65885,5.65801,5.6581,14000000.0
2006-12-22 18:14:00,5.65731,5.65831,5.65674,5.65814,10000000.0
2006-12-22 18:15:00,5.65866,5.65866,5.65716,5.65818,10000000.0
2006-12-22 18:16:00,5.65786,5.65845,5.65704,5.65704,9000000.0
2006-12-22 18:17:00,5.6572,5.65874,5.6572,5.65727,18000000.0
2006-12-22 18:18:00,5.65846,5.65893,5.65694,5.65747,14000000.0
2006-12-22 18:19:00,5.65603,5.657,5.65572,5.65697,10000000.0
2006-12-22 18:20:00,5.65722,5.65825,5.65634,5.65816,15000000.0
2006-12-22 18:21:00,5.65881,5.65881,5.65754,5.65834,18000000.0
2006-12-22 18:22:00,5.65804,5.65943,5.65771,5.65943,14000000.0
2006-12-22 18:23:00,5.66006,5.66006,5.65891,5.65909,7000000.0
2006-12-22 18:24:00,5.66031,5.66125,5.65985,5.65999,9000000.0
2006-12-22 18:25:00,5.66098,5.66186,5.66012,5.66183,13000000.0
2006-12-22 18:26:00,5.66122,5.66179,5.65983,5.65983,16000000.0
2006-12-22 18:27:00,5.65995,5.65995,5.65847,5.659,14000000.0
2006-12-22 18:28:00,5.65979,5.66053,5.65905,5.66053,13000000.0
2006-12-22 18:29:00,5.6607,5.6607,5.65938,5.65997,11000000.0
2006-12-22 18:30:00,5.66033,5.66095,5.65933,5.66095,16000000.0
2006-12-22 18:31:00,5.66107,5.66148,5.66026,5.66051,12000000.0
2006-12-22 18:32:00,5.66127,5.66132,5.65978,5.66065,11000000.0
2006-12-22 18:33:00,5.66163,5.66163,5.66064,5.661,13000000.0
2006-12-22 18:34:00,5.66191,5.66263,5.66111,5.66164,13000000.0
2006-12-22 18:35:00,5.66234,5.66444,5.66234,5.66365,18000000.0
2006-12-22 18:36:00,5.6643,5.6643,5.66273,5.66421,18000000.0
2006-12-22 18:37:00,5.66464,5.66587,5.6636,5.66587,18000000.0
2006-12-22 18:38:00,5.66563,5.66629,5.66499,5.66584,11000000.0
2006-12-22 18:39:00,5.66586,5.66731,5.66531,5.66731,11000000.0
2006-12-22 18:40:00,5.66622,5.6683,5.66622,5.66785,14000000.0
2006-12-22 18:41:00,5.66764,5.66794,5.6659,5.66634,16000000.0
2006-12-22 18:42:00,5.66508,5.66699,5.66508,5.66678,14000000.0
2006-12-22 18:43:00,5.66751,5.66832,5.66747,5.66832,10000000.0
2006-12-22 18:44:00,5.66803,5.66873,5.66724,5.66724,13000000.0
2006-12-22 18:45:00,5.66804,5.66885,5.66733,5.66885,13000000.0
2006-12-22 18:46:00,5.66915,5.66915,5.6671,5.66865,12000000.0
2006-12-22 18:47:00,5.66839,5.66909,5.6676,5.66906,14000000.0
2006-12-22 18:48:00,5.66757,5.6707,5.66757,5.66995,15000000.0
2006-12-22 18:49:00,5.67021,5.67147,5.66947,5.66947,12000000.0
2006-12-22 18:50:00,5.67107,5.67123,5.6694,5.67074,9000000.0
2006-12-22 18:51:00,5.67049,5.67101,5.66918,5.66997,17000000.0
2006-12-22 18:52:00,5.67029,5.67074,5.66869,5.67068,9000000.0
2006-12-22 18:53:00,5.67038,5.67045,5.66838,5.66856,14000000.0
2006-12-22 18:54:00,5.6696,5.66966,5.66768,5.66814,14000000.0
2006-12-22 18:55:00,5.66845,5.66969,5.66845,5.66942,10000000.0
2006-12-22 18:56:00,5.66945,5.67054,5.66879,5.66879,16000000.0
2006-12-22 18:57:00,5.66817,5.67002,5.66817,5.66895,17000000.0
2006-12-22 18:58:00,5.66944,5.67136,5.66944,5.67136,14000000.0
2006-12-22 18:59:00,5.67087,5.67116,5.66967,5.67092,14000000.0
2006-12-22 19:00:00,5.67223,5.67394,5.67103,5.67353,15000000.0
2006-12-22 19:01:00,5.67509,5.67781,5.67509,5.67746,15000000.0
2006-12-22 19:02:00,5.6785,5.68005,5.6782,5.67976,14000000.0
2006-12-22 19:03:00,5.67955,5.6797,5.67843,5.67897,14000000.0
2006-12-22 19:04:00,5.67819,5.67858,5.67641,5.67739,12000000.0
2006-12-22 19:05:00,5.67705,5.67705,5.67564,5.67632,15000000.0
2006-12-22 19:06:00,5.67645,5.67677,5.67545,5.67618,16000000.0
2006-12-22 19:07:00,5.67484,5.67645,5.67359,5.67453,20000000.0
2006-12-22 19:08:00,5.67375,5.675,5.67375,5.67467,8000000.0
2006-12-22 19:09:00,5.67601,5.67785,5.6749,5.67688,17000000.0
2006-12-22 19:10:00,5.67594,5.67633,5.67516,5.67624,9000000.0
2006-12-22 19:11:00,5.67593,5.67724,5.67537,5.676,16000000.0
2006-12-22 19:12:00,5.67715,5.67715,5.67547,5.67668,13000000.0
2006-12-22 19:13:00,5.67678,5.67754,5.67632,5.67719,10000000.0
2006-12-22 19:14:00,5.67759,5.67759,5.67565,5.6766,20000000.0
2006-12-22 19:15:00,5.67494,5.67664,5.67406,5.6759,12000000.0
2006-12-22 19:16:00,5.67471,5.67563,5.67446,5.67446,8000000.0
2006-12-22 19:17:00,5.67473,5.67594,5.67473,5.67507,18000000.0
2006-12-22 19:18:00,5.67468,5.67596,5.67464,5.67517,11000000.0
2006-12-22 19:19:00,5.67565,5.67637,5.67499,5.67624,12000000.0
2006-12-22 19:20:00,5.67635,5.67635,5.67411,5.67426,14000000.0
2006-12-22 19:21:00,5.67462,5.67641,5.67462,5.67545,13000000.0
2006-12-22 19:22:00,5.67616,5.67629,5.67458,5.67496,12000000.0
2006-12-22 19:23:00,5.67483,5.67589,5.67366,5.67433,14000000.0
2006-12-22 19:24:00,5.67439,5.6753,5.67356,5.67414,19000000.0
2006-12-22 19:25:00,5.67438,5.67559,5.67438,5.67559,8000000.0
2006-12-22 19:26:00,5.67653,5.67674,5.67594,5.67608,7000000.0
2006-12-22 19:27:00,5.67552,5.67627,5.67446,5.67554,20000000.0
2006-12-22 19:28:00,5.67642,5.67642,5.67517,5.67561,17000000.0
2006-12-22 19:29:00,5.67547,5.67605,5.67448,5.67531,10000000.0
2006-12-22 19:30:00,5.6756,5.67656,5.67482,5.6753,15000000.0
2006-12-22 19:31:00,5.67532,5.67588,5.67469,5.67545,11000000.0
2006-12-22 19:32:00,5.67553,5.67601,5.6753,5.67557,9000000.0
2006-12-22 19:33:00,5.67529,5.67598,5.67498,5.67598,14000000.0
2006-12-22 19:34:00,5.67544,5.67589,5.67447,5.67522,17000000.0
2006-12-22 19:35:00,5.67516,5.67585,5.67481,5.67523,8000000.0
2006-12-22 19:36:00,5.67606,5.67648,5.67453,5.67625,15000000.0
2006-12-22 19:37:00,5.676,5.67607,5.67549,5.67578,8000000.0
2006-12-22 19:38:00,5.67669,5.67752,5.67573,5.67752,15000000.0
2006-12-22 19:39:00,5.67706,5.67828,5.67663,5.67759,17000000.0
2006-12-22 19:40:00,5.67772,5.67772,5.67618,5.67693,16000000.0
2006-12-22 19:41:00,5.6776,5.67829,5.67681,5.6778,11000000.0
2006-12-22 19:42:00,5.67744,5.67827,5.67676,5.67827,15000000.0
2006-12-22 19:43:00,5.67802,5.67802,5.67584,5.67649,14000000.0
2006-12-22 19:44:00,5.67593,5.67642,5.6751,5.67561,14000000.0
2006-12-22 19:45:00,5.67521,5.67545,5.67392,5.67486,15000000.0
2006-12-22 19:46:00,5.67439,5.67542,5.67403,5.67494,15000000.0
2006-12-22 19:47:00,5.67525,5.67541,5.67357,5.67533,16000000.0
2006-12-22 19:48:00,5.67526,5.67719,5.67462,5.67719,16000000.0
2006-12-22 19:49:00,5.67611,5.67673,5.67574,5.67673,8000000.0
2006-12-22 19:50:00,5.67567,5.67624,5.67537,5.67606,9000000.0
2006-12-22 19:51:00,5.67563,5.67622,5.67488,5.67575,19000000.0
2006-12-22 19:52:00,5.67617,5.67689,5.67585,5.67596,11000000.0
2006-12-22 19:53:00,5.67518,5.67624,5.67485,5.67551,14000000.0
2006-12-22 19:54:00,5.67599,5.67706,5.67496,5.67573,18000000.0
2006-12-22 19:55:00,5.67536,5.67587,5.67455,5.67455,13000000.0
2006-12-22 19:56:00,5.67583,5.67598,5.67452,5.67452,10000000.0
2006-12-22 19:57:00,5.67433,5.67715,5.67433,5.67676,16000000.0
2006-12-22 19:58:00,5.67715,5.67715,5.67566,5.67648,15000000.0
2006-12-22 19:59:00,5.67691,5.67691,5.67514,5.67651,14000000.0
2006-12-22 20:00:00,5.67659,5.67739,5.6757,5.67675,11000000.0
2006-12-22 20:01:00,5.67675,5.67871,5.67675,5.67825,24000000.0
2006-12-22 20:02:00,5.67735,5.6783,5.67735,5.67785,11000000.0
2006-12-22 20:03:00,5.67795,5.67842,5.67695,5.67757,11000000.0
2006-12-22 20:04:00,5.67717,5.67809,5.67651,5.67809,10000000.0
2006-12-22 20:05:00,5.67656,5.67727,5.67597,5.67668,17000000.0
2006-12-22 20:06:00,5.67724,5.67905,5.67713,5.6779,10000000.0
2006-12-22 20:07:00,5.67678,5.67727,5.67624,5.67651,14000000.0
2006-12-22 20:08:00,5.67687,5.67839,5.67687,5.67696,13000000.0
2006-12-22 20:09:00,5.67722,5.67779,5.67582,5.67582,11000000.0
2006-12-22 20:10:00,5.67628,5.67787,5.67628,5.67667,11000000.0
2006-12-22 20:11:00,5.67657,5.67727,5.67657,5.67658,9000000.0
2006-12-22 20:12:00,5.67789,5.67827,5.67656,5.67656,16000000.0
2006-12-22 20:13:00,5.67686,5.6779,5.67678,5.67702,11000000.0
2006-12-22 20:14:00,5.67638,5.67745,5.67582,5.67582,19000000.0
2006-12-22 20:15:00,5.67627,5.67809,5.67627,5.67752,13000000.0
2006-12-22 20:16:00,5.67776,5.67787,5.67667,5.67726,15000000.0
2006-12-22 20:17:00,5.67648,5.67714,5.67607,5.67607,8000000.0
2006-12-22 20:18:00,5.67601,5.67688,5.67601,5.67683,14000000.0
2006-12-22 20:19:00,5.67724,5.67792,5.67685,5.67685,14000000.0
2006-12-22 20:20:00,5.67686,5.67747,5.67655,5.67703,12000000.0
2006-12-22 20:21:00,5.67696,5.67776,5.67674,5.67674,9000000.0
2006-12-22 20:22:00,5.6767,5.67781,5.67655,5.67655,17000000.0
2006-12-22 20:23:00,5.6762,5.67782,5.67613,5.67686,11000000.0
2006-12-22 20:24:00,5.6756,5.67709,5.67558,5.67692,16000000.0
2006-12-22 20:25:00,5.67622,5.67657,5.67507,5.67507,11000000.0
2006-12-22 20:26:00,5.67503,5.67629,5.67489,5.67526,8000000.0
2006-12-22 20:27:00,5.67494,5.6765,5.67433,5.67546,13000000.0
2006-12-22 20:28:00,5.67522,5.67635,5.67476,5.67635,15000000.0
2006-12-22 20:29:00,5.67462,5.67616,5.67456,5.67525,16000000.0
2006-12-22 20:30:00,5.67516,5.67585,5.67504,5.67536,8000000.0
2006-12-22 20:31:00,5.67513,5.67594,5.67495,5.67553,18000000.0
2006-12-22 20:32:00,5.67571,5.67615,5.67508,5.67549,7000000.0
2006-12-22 20:33:00,5.67556,5.67652,5.67519,5.67554,13000000.0
2006-12-22 20:34:00,5.6762,5.67665,5.67537,5.67593,13000000.0
2006-12-22 20:35:00,5.67617,5.67617,5.67512,5.67512,9000000.0
2006-12-22 20:36:00,5.6749,5.67583,5.67361,5.67361,17000000.0
2006-12-22 20:37:00,5.6733,5.675,5.6733,5.6746,14000000.0
2006-12-22 20:38:00,5.67447,5.67587,5.6744,5.67466,16000000.0
2006-12-22 20:39:00,5.67442,5.67526,5.67412,5.67508,14000000.0
2006-12-22 20:40:00,5.67501,5.67538,5.67392,5.67481,17000000.0
2006-12-22 20:41:00,5.67442,5.67501,5.67357,5.6739,16000000.0
2006-12-22 20:42:00,5.67451,5.67543,5.67386,5.67478,22000000.0
2006-12-22 20:43:00,5.67462,5.67504,5.67387,5.67436,18000000.0
2006-12-22 20:44:00,5.67392,5.6748,5.6739,5.67437,16000000.0
2006-12-22 20:45:00,5.67554,5.67554,5.67413,5.67515,8000000.0
2006-12-22 20:46:00,5.67434,5.67536,5.67359,5.67359,19000000.0
2006-12-22 20:47:00,5.67377,5.67515,5.67377,5.67388,12000000.0
2006-12-22 20:48:00,5.67347,5.67444,5.6734,5.6739,9000000.0
2006-12-22 20:49:00,5.67368,5.67484,5.67368,5.67398,19000000.0
2006-12-22 20:50:00,5.67412,5.67431,5.67173,5.67256,15000000.0
2006-12-22 20:51:00,5.67218,5.67266,5.67153,5.6722,9000000.0
2006-12-22 20:52:00,5.67193,5.67232,5.67126,5.67177,11000000.0
2006-12-22 20:53:00,5.67216,5.67238,5.67117,5.67158,15000000.0
2006-12-22 20:54:00,5.672,5.67339,5.67154,5.67254,12000000.0
2006-12-22 20:55:00,5.67243,5.67243,5.67093,5.67169,18000000.0
2006-12-22 20:56:00,5.67079,5.67256,5.67042,5.67157,12000000.0
2006-12-22 20:57:00,5.67114,5.67231,5.67092,5.67171,13000000.0
2006-12-22 20:58:00,5.67187,5.6721,5.67064,5.67064,11000000.0
2006-12-22 20:59:00,5.67055,5.67093,5.67017,5.67083,11000000.0
2006-12-22 21:00:00,5.67059,5.67104,5.66893,5.66893,17000000.0
2006-12-22 21:01:00,5.66804,5.6699,5.66782,5.66888,10000000.0
2006-12-22 21:02:00,5.66789,5.66994,5.66789,5.66884,8000000.0
2006-12-22 21:03:00,5.66872,5.67086,5.66872,5.66972,19000000.0
2006-12-22 21:04:00,5.67074,5.67074,5.6694,5.66978,18000000.0
2006-12-22 21:05:00,5.6695,5.67021,5.6695,5.66986,14000000.0
2006-12-22 21:06:00,5.66948,5.67003,5.66907,5.66915,12000000.0
2006-12-22 21:07:00,5.66903,5.66968,5.66875,5.66896,10000000.0
2006-12-22 21:08:00,5.66915,5.6704,5.66903,5.67022,14000000.0
2006-12-22 21:09:00,5.67032,5.67043,5.66881,5.66881,16000000.0
2006-12-22 21:10:00,5.66923,5.66956,5.66815,5.66836,15000000.0
2006-12-22 21:11:00,5.6692,5.6696,5.66839,5.6696,13000000.0
2006-12-22 21:12:00,5.6692,5.67077,5.6692,5.66959,10000000.0
2006-12-22 21:13:00,5.67001,5.67139,5.67001,5.67108,14000000.0
2006-12-22 21:14:00,5.67109,5.67113,5.66922,5.6696,10000000.0
2006-12-22 21:15:00,5.66982,5.67072,5.66867,5.66941,15000000.0
2006-12-22 21:16:00,5.66775,5.66856,5.66736,5.6683,11000000.0
2006-12-22 21:17:00,5.66876,5.66889,5.66754,5.66754,13000000.0
2006-12-22 21:18:00,5.66758,5.6705,5.66747,5.6705,17000000.0
2006-12-22 21:19:00,5.66977,5.67056,5.66894,5.66997,12000000.0
2006-12-22 21:20:00,5.6701,5.67012,5.66865,5.66941,14000000.0
2006-12-22 21:21:00,5.66811,5.66905,5.66798,5.66887,11000000.0
2006-12-22 21:22:00,5.66926,5.66981,5.66904,5.66963,9000000.0
2006-12-22 21:23:00,5.66939,5.66978,5.66919,5.66936,7000000.0
2006-12-22 21:24:00,5.66862,5.67027,5.66826,5.66904,11000000.0
2006-12-22 21:25:00,5.66984,5.66984,5.66794,5.66794,7000000.0
2006-12-22 21:26:00,5.66772,5.66932,5.66772,5.6691,13000000.0
2006-12-22 21:27:00,5.66913,5.6701,5.66826,5.66826,11000000.0
2006-12-22 21:28:00,5.66797,5.66899,5.66772,5.66848,15000000.0
2006-12-22 21:29:00,5.66849,5.66881,5.66752,5.6679,12000000.0
2006-12-22 21:30:00,5.66825,5.66846,5.66776,5.66776,10000000.0
2006-12-22 21:31:00,5.66741,5.6683,5.66741,5.6683,10000000.0
2006-12-22 21:32:00,5.66854,5.66886,5.6679,5.66886,12000000.0
2006-12-22 21:33:00,5.66855,5.66885,5.66734,5.66734,19000000.0
2006-12-22 21:34:00,5.66846,5.66863,5.66737,5.6677,8000000.0
2006-12-22 21:35:00,5.66725,5.66803,5.66656,5.66803,20000000.0
2006-12-22 21:36:00,5.66712,5.66871,5.66689,5.6672,19000000.0
2006-12-22 21:37:00,5.66775,5.66878,5.66729,5.66729,19000000.0
2006-12-22 21:38:00,5.66723,5.66755,5.66712,5.66755,13000000.0
2006-12-22 21:39:00,5.66789,5.66904,5.66789,5.66839,17000000.0
2006-12-22 21:40:00,5.66813,5.66813,5.66719,5.66767,7000000.0
2006-12-22 21:41:00,5.66857,5.66927,5.66785,5.66795,11000000.0
2006-12-22 21:42:00,5.66797,5.6685,5.66759,5.66788,18000000.0
2006-12-22 21:43:00,5.66737,5.66811,5.66714,5.66726,13000000.0
2006-12-22 21:44:00,5.66683,5.66868,5.66683,5.66829,16000000.0
2006-12-22 21:45:00,5.66793,5.66865,5.6678,5.66807,11000000.0
2006-12-22 21:46:00,5.66793,5.6689,5.66722,5.66803,13000000.0
2006-12-22 21:47:00,5.6679,5.66859,5.66739,5.66825,13000000.0
2006-12-22 21:48:00,5.66816,5.66897,5.66729,5.66783,17000000.0
2006-12-22 21:49:00,5.66842,5.6689,5.66704,5.66713,8000000.0
2006-12-22 21:50:00,5.66821,5.66821,5.66716,5.66772,11000000.0
2006-12-22 21:51:00,5.66751,5.66876,5.66741,5.66849,13000000.0
2006-12-22 21:52:00,5.66727,5.66834,5.66705,5.6674,13000000.0
2006-12-22 21:53:00,5.66721,5.66802,5.6668,5.66691,14000000.0
2006-12-22 21:54:00,5.66711,5.66752,5.66673,5.66702,11000000.0
2006-12-22 21:55:00,5.66668,5.6674,5.66556,5.66703,17000000.0
2006-12-22 21:56:00,5.66637,5.667,5.66551,5.66562,12000000.0
2006-12-22 21:57:00,5.66512,5.66646,5.66498,5.66498,16000000.0
2006-12-22 21:58:00,5.66467,5.66578,5.6645,5.66548,9000000.0
2006-12-22 21:59:00,5.66516,5.6656,5.66411,5.6656,18000000.0
2006-12-22 22:00:00,5.66459,5.66602,5.66459,5.66505,13000000.0
2006-12-22 22:01:00,5.6652,5.66569,5.66355,5.66413,11000000.0
2006-12-22 22:02:00,5.6637,5.66479,5.66324,5.66324,17000000.0
2006-12-22 22:03:00,5.66409,5.66472,5.66356,5.66414,23000000.0
2006-12-22 22:04:00,5.66387,5.66441,5.66317,5.66325,15000000.0
2006-12-22 22:05:00,5.66321,5.66506,5.66321,5.66461,14000000.0
2006-12-22 22:06:00,5.66483,5.66582,5.66424,5.6645,15000000.0
2006-12-22 22:07:00,5.66496,5.66572,5.66443,5.66447,9000000.0
2006-12-22 22:08:00,5.66424,5.66562,5.66424,5.66542,18000000.0
2006-12-22 22:09:00,5.66484,5.66621,5.66466,5.6656,11000000.0
2006-12-22 22:10:00,5.66477,5.66549,5.66477,5.66528,7000000.0
2006-12-22 22:11:00,5.66516,5.66521,5.66452,5.66495,8000000.0
2006-12-22 22:12:00,5.6648,5.66627,5.6648,5.66531,16000000.0
2006-12-22 22:13:00,5.66477,5.66644,5.6644,5.66585,24000000.0
2006-12-22 22:14:00,5.66445,5.66557,5.66417,5.66448,9000000.0
2006-12-22 22:15:00,5.66465,5.66572,5.66424,5.66527,10000000.0
2006-12-22 22:16:00,5.66556,5.66556,5.66394,5.66511,13000000.0
2006-12-22 22:17:00,5.66522,5.66646,5.66522,5.66537,20000000.0
2006-12-22 22:18:00,5.66541,5.66604,5.66482,5.6656,11000000.0
2006-12-22 22:19:00,5.66577,5.66699,5.66562,5.66699,15000000.0
2006-12-22 22:20:00,5.66699,5.66699,5.66453,5.66577,16000000.0
2006-12-22 22:21:00,5.66562,5.66575,5.66423,5.66443,12000000.0
2006-12-22 22:22:00,5.66487,5.66584,5.66447,5.6654,14000000.0
2006-12-22 22:23:00,5.66557,5.66623,5.66479,5.66479,11000000.0
2006-12-22 22:24:00,5.66443,5.66607,5.66432,5.66555,16000000.0
2006-12-22 22:25:00,5.66506,5.66623,5.66497,5.6652,14000000.0
2006-12-22 22:26:00,5.66488,5.66544,5.66467,5.66529,10000000.0
2006-12-22 22:27:00,5.66546,5.66649,5.6652,5.6652,14000000.0
2006-12-22 22:28:00,5.6651,5.66576,5.66408,5.66408,12000000.0
2006-12-22 22:29:00,5.66402,5.66486,5.66402,5.66486,13000000.0
2006-12-22 22:30:00,5.66513,5.66584,5.66461,5.66478,8000000.0
2006-12-22 22:31:00,5.66513,5.66622,5.66513,5.66564,11000000.0
2006-12-22 22:32:00,5.66543,5.66705,5.6654,5.66631,20000000.0
2006-12-22 22:33:00,5.66623,5.66661,5.66577,5.66661,11000000.0
2006-12-22 22:34:00,5.66662,5.66811,5.66642,5.66809,10000000.0
2006-12-22 22:35:00,5.66816,5.66842,5.66665,5.66842,13000000.0
2006-12-22 22:36:00,5.6669,5.66831,5.66672,5.66831,9000000.0
2006-12-22 22:37:00,5.66779,5.6685,5.66715,5.6677,13000000.0
2006-12-22 22:38:00,5.66783,5.66823,5.6672,5.66753,9000000.0
2006-12-22 22:39:00,5.6672,5.66886,5.6672,5.66737,12000000.0
2006-12-22 22:40:00,5.66716,5.66778,5.66715,5.66715,9000000.0
2006-12-22 22:41:00,5.66719,5.66795,5.66635,5.6666,14000000.0
2006-12-22 22:42:00,5.6666,5.66768,5.66656,5.66656,13000000.0
2006-12-22 22:43:00,5.66649,5.66649,5.66615,5.66642,12000000.0
2006-12-22 22:44:00,5.66647,5.66784,5.66637,5.66784,15000000.0
2006-12-22 22:45:00,5.66768,5.66771,5.66646,5.66668,13000000.0
2006-12-22 22:46:00,5.66673,5.66805,5.6665,5.66731,14000000.0
2006-12-22 22:47:00,5.66785,5.66785,5.66613,5.66631,15000000.0
2006-12-22 22:48:00,5.66616,5.66727,5.66568,5.66568,13000000.0
2006-12-22 22:49:00,5.66648,5.6678,5.66586,5.66586,13000000.0
2006-12-22 22:50:00,5.6658,5.6669,5.66563,5.66563,15000000.0
2006-12-22 22:51:00,5.66595,5.66691,5.6658,5.66649,14000000.0
2006-12-22 22:52:00,5.66575,5.66749,5.66571,5.66678,9000000.0
2006-12-22 22:53:00,5.66697,5.66836,5.66691,5.6674,15000000.0
2006-12-22 22:54:00,5.66758,5.66764,5.66626,5.6672,17000000.0
2006-12-22 22:55:00,5.66685,5.66737,5.66603,5.66658,16000000.0
2006-12-22 22:56:00,5.66615,5.66665,5.66545,5.66545,13000000.0
2006-12-22 22:57:00,5.66513,5.6662,5.66513,5.66537,8000000.0
2006-12-22 22:58:00,5.66567,5.66756,5.66567,5.66756,8000000.0
2006-12-22 22:59:00,5.66743,5.66759,5.66594,5.66664,19000000.0
2006-12-22 23:00:00,5.66666,5.6668,5.66568,5.66594,10000000.0
2006-12-22 23:01:00,5.66605,5.66696,5.66601,5.66628,7000000.0
2006-12-22 23:02:00,5.66617,5.66628,5.66484,5.66484,15000000.0
2006-12-22 23:03:00,5.6648,5.66607,5.6648,5.66607,17000000.0
2006-12-22 23:04:00,5.66658,5.66695,5.66624,5.66663,19000000.0
2006-12-22 23:05:00,5.66555,5.66707,5.66544,5.66544,9000000.0
2006-12-22 23:06:00,5.66543,5.66683,5.66532,5.66545,12000000.0
2006-12-22 23:07:00,5.66584,5.66734,5.66555,5.66666,14000000.0
2006-12-22 23:08:00,5.66675,5.66804,5.66675,5.6672,16000000.0
2006-12-22 23:09:00,5.66718,5.66786,5.66672,5.66686,9000000.0
2006-12-22 23:10:00,5.6663,5.66716,5.66595,5.66689,12000000.0
2006-12-22 23:11:00,5.66704,5.66833,5.66638,5.66638,14000000.0
2006-12-22 23:12:00,5.66662,5.66857,5.66662,5.66766,7000000.0
2006-12-22 23:13:00,5.66877,5.6692,5.66795,5.66822,14000000.0
2006-12-22 23:14:00,5.66833,5.66959,5.66757,5.66757,19000000.0
2006-12-22 23:15:00,5.66856,5.6687,5.66756,5.66756,13000000.0
2006-12-22 23:16:00,5.66716,5.66726,5.66667,5.66726,15000000.0
2006-12-22 23:17:00,5.66729,5.66734,5.66583,5.66583,11000000.0
2006-12-22 23:18:00,5.66646,5.66728,5.66527,5.66675,12000000.0
2006-12-22 23:19:00,5.66632,5.66715,5.6657,5.66695,14000000.0
2006-12-22 23:20:00,5.66657,5.66657,5.6646,5.66508,19000000.0
2006-12-22 23:21:00,5.66486,5.66613,5.66474,5.66609,7000000.0
2006-12-22 23:22:00,5.6668,5.6668,5.66356,5.66434,15000000.0
2006-12-22 23:23:00,5.66477,5.66557,5.66414,5.66414,11000000.0
2006-12-22 23:24:00,5.66375,5.66545,5.66375,5.66478,14000000.0
2006-12-22 23:25:00,5.665,5.665,5.66464,5.66464,11000000.0
2006-12-22 23:26:00,5.66537,5.66633,5.66502,5.66589,14000000.0
2006-12-22 23:27:00,5.66598,5.66642,5.66416,5.66552,11000000.0
2006-12-22 23:28:00,5.66518,5.66631,5.66493,5.66607,12000000.0
2006-12-22 23:29:00,5.66615,5.66677,5.66489,5.66606,16000000.0
2006-12-22 23:30:00,5.66621,5.66854,5.66584,5.66781,20000000.0
2006-12-22 23:31:00,5.66695,5.66756,5.66586,5.66586,11000000.0
2006-12-22 23:32:00,5.66583,5.66759,5.66583,5.66668,16000000.0
2006-12-22 23:33:00,5.66682,5.66682,5.66515,5.66546,12000000.0
2006-12-22 23:34:00,5.66564,5.6663,5.66509,5.66587,13000000.0
2006-12-22 23:35:00,5.66565,5.66741,5.66565,5.66575,9000000.0
2006-12-22 23:36:00,5.66691,5.66691,5.66518,5.6661,9000000.0
2006-12-22 23:37:00,5.66562,5.66704,5.66544,5.66617,14000000.0
2006-12-22 23:38:00,5.66589,5.66709,5.66572,5.6663,13000000.0
2006-12-22 23:39:00,5.66594,5.66646,5.66582,5.66646,17000000.0
2006-12-22 23:40:00,5.66676,5.66751,5.66624,5.66624,12000000.0
2006-12-22 23:41:00,5.66624,5.66718,5.66575,5.66592,17000000.0
2006-12-22 23:42:00,5.66557,5.66656,5.66518,5.66611,22000000.0
2006-12-22 23:43:00,5.66611,5.66686,5.66551,5.66551,15000000.0
2006-12-22 23:44:00,5.66545,5.66866,5.6654,5.66767,14000000.0
2006-12-22 23:45:00,5.6675,5.66791,5.66673,5.66673,20000000.0
2006-12-22 23:46:00,5.66815,5.66841,5.66728,5.66728,14000000.0
2006-12-22 23:47:00,5.66696,5.66919,5.66696,5.66707,10000000.0
2006-12-22 23:48:00,5.66795,5.66894,5.66795,5.66832,18000000.0
2006-12-22 23:49:00,5.66907,5.66907,5.66765,5.66765,14000000.0
2006-12-22 23:50:00,5.66765,5.66887,5.66755,5.66755,13000000.0
2006-12-22 23:51:00,5.66759,5.66873,5.66759,5.6681,8000000.0
2006-12-22 23:52:00,5.66818,5.66873,5.66714,5.66816,16000000.0
2006-12-22 23:53:00,5.66754,5.66885,5.66717,5.66717,18000000.0
2006-12-22 23:54:00,5.66674,5.66848,5.66674,5.66743,12000000.0
2006-12-22 23:55:00,5.66694,5.66751,5.66641,5.6665,19000000.0
2006-12-22 23:56:00,5.66657,5.66793,5.66657,5.66707,14000000.0
2006-12-22 23:57:00,5.66779,5.67038,5.66726,5.66975,16000000.0
2006-12-22 23:58:00,5.67123,5.67268,5.67075,5.67165,13000000.0
2006-12-22 23:59:00,5.67174,5.67302,5.67149,5.67155,14000000.0
2006-12-25 02:00:00,5.66895,5.67015,5.66823,5.66823,16000000.0
2006-12-25 02:01:00,5.66845,5.6693,5.66808,5.66808,21000000.0
2006-12-25 02:02:00,5.66829,5.66926,5.66828,5.66926,10000000.0
2006-12-25 02:03:00,5.66928,5.67143,5.66901,5.67094,8000000.0
2006-12-25 02:04:00,5.67233,5.67233,5.6698,5.67079,14000000.0
2006-12-25 02:05:00,5.67091,5.67281,5.66993,5.66993,14000000.0
2006-12-25 02:06:00,5.66858,5.67259,5.66858,5.67259,15000000.0
2006-12-25 02:07:00,5.67274,5.6728,5.67188,5.67188,10000000.0
2006-12-25 02:08:00,5.67205,5.6743,5.67205,5.67402,16000000.0
2006-12-25 02:09:00,5.67395,5.67401,5.67272,5.67362,18000000.0
2006-12-25 02:10:00,5.67308,5.67371,5.67246,5.67318,16000000.0
2006-12-25 02:11:00,5.67298,5.67298,5.67252,5.6727,14000000.0
2006-12-25 02:12:00,5.67276,5.67435,5.67264,5.67311,10000000.0
2006-12-25 02:13:00,5.67339,5.67539,5.67339,5.67487,15000000.0
2006-12-25 02:14:00,5.67481,5.67481,5.67357,5.67451,19000000.0
2006-12-25 02:15:00,5.6753,5.67593,5.67516,5.67593,12000000.0
2006-12-25 02:16:00,5.67571,5.67571,5.67355,5.6748,18000000.0
2006-12-25 02:17:00,5.67481,5.67489,5.67368,5.67445,14000000.0
2006-12-25 02:18:00,5.67452,5.67467,5.6737,5.6737,12000000.0
2006-12-25 02:19:00,5.67467,5.67467,5.67313,5.67399,14000000.0
2006-12-25 02:20:00,5.67417,5.67506,5.67362,5.67405,13000000.0
2006-12-25 02:21:00,5.6736,5.6748,5.6736,5.67428,15000000.0
2006-12-25 02:22:00,5.67335,5.67421,5.6726,5.67308,13000000.0
2006-12-25 02:23:00,5.67288,5.6743,5.67288,5.67291,16000000.0
2006-12-25 02:24:00,5.67316,5.67336,5.67302,5.67313,17000000.0
2006-12-25 02:25:00,5.67338,5.67432,5.67317,5.67432,10000000.0
2006-12-25 02:26:00,5.67334,5.67408,5.67265,5.67265,13000000.0
2006-12-25 02:27:00,5.67363,5.67363,5.67288,5.67318,7000000.0
2006-12-25 02:28:00,5.6731,5.67428,5.6731,5.67374,9000000.0
2006-12-25 02:29:00,5.67343,5.67463,5.67302,5.67332,20000000.0
2006-12-25 02:30:00,5.67298,5.6737,5.67278,5.6737,11000000.0
2006-12-25 02:31:00,5.67329,5.67333,5.67249,5.67272,9000000.0
2006-12-25 02:32:00,5.67313,5.67492,5.67313,5.67407,13000000.0
2006-12-25 02:33:00,5.67318,5.67429,5.67318,5.67415,14000000.0
2006-12-25 02:34:00,5.67433,5.67479,5.67302,5.67459,17000000.0
2006-12-25 02:35:00,5.67253,5.67264,5.67228,5.67228,15000000.0
2006-12-25 02:36:00,5.6729,5.67388,5.6729,5.67321,14000000.0
2006-12-25 02:37:00,5.67357,5.67463,5.67279,5.67313,13000000.0
2006-12-25 02:38:00,5.67321,5.67432,5.67311,5.6743,14000000.0
2006-12-25 02:39:00,5.67423,5.67535,5.6738,5.67406,15000000.0
2006-12-25 02:40:00,5.67321,5.67478,5.67306,5.67356,12000000.0
2006-12-25 02:41:00,5.67302,5.67442,5.6729,5.67439,13000000.0
2006-12-25 02:42:00,5.67445,5.67445,5.67317,5.67317,16000000.0
2006-12-25 02:43:00,5.673,5.67437,5.673,5.67327,18000000.0
2006-12-25 02:44:00,5.67371,5.67424,5.67367,5.67378,10000000.0
2006-12-25 02:45:00,5.67417,5.67517,5.67233,5.67233,14000000.0
2006-12-25 02:46:00,5.67253,5.67419,5.67253,5.67301,18000000.0
2006-12-25 02:47:00,5.67329,5.67414,5.67266,5.67345,17000000.0
2006-12-25 02:48:00,5.67342,5.67417,5.6731,5.67341,7000000.0
2006-12-25 02:49:00,5.67344,5.67382,5.67277,5.67353,13000000.0
2006-12-25 02:50:00,5.67346,5.67447,5.67328,5.67346,14000000.0
2006-12-25 02:51:00,5.67312,5.67406,5.67301,5.67334,15000000.0
2006-12-25 02:52:00,5.67312,5.67332,5.67306,5.6731,15000000.0
2006-12-25 02:53:00,5.67306,5.67386,5.67254,5.67321,9000000.0
2006-12-25 02:54:00,5.67385,5.67413,5.67258,5.6737,13000000.0
2006-12-25 02:55:00,5.67431,5.67431,5.67263,5.67311,11000000.0
2006-12-25 02:56:00,5.67309,5.6745,5.67305,5.67399,18000000.0
2006-12-25 02:57:00,5.67413,5.67413,5.67329,5.67364,13000000.0
2006-12-25 02:58:00,5.67366,5.6742,5.67254,5.67254,9000000.0
2006-12-25 02:59:00,5.67366,5.67404,5.67267,5.67349,14000000.0
2006-12-25 03:00:00,5.67352,5.67393,5.6729,5.67383,11000000.0
2006-12-25 03:01:00,5.67324,5.67324,5.67236,5.67256,11000000.0
2006-12-25 03:02:00,5.6724,5.67372,5.6724,5.67297,11000000.0
2006-12-25 03:03:00,5.67275,5.6728,5.67254,5.67268,23000000.0
2006-12-25 03:04:00,5.67245,5.67278,5.67245,5.67251,11000000.0
2006-12-25 03:05:00,5.67308,5.67427,5.67282,5.6732,17000000.0
2006-12-25 03:06:00,5.67296,5.67296,5.67255,5.67296,9000000.0
2006-12-25 03:07:00,5.67323,5.67384,5.6728,5.6728,15000000.0
2006-12-25 03:08:00,5.67324,5.67431,5.6731,5.67405,12000000.0
2006-12-25 03:09:00,5.67451,5.67478,5.67322,5.67372,15000000.0
2006-12-25 03:10:00,5.67408,5.67437,5.6724,5.67297,19000000.0
2006-12-25 03:11:00,5.67304,5.67429,5.67261,5.67286,15000000.0
2006-12-25 03:12:00,5.67321,5.6743,5.67287,5.6729,18000000.0
2006-12-25 03:13:00,5.67284,5.67394,5.6728,5.6728,18000000.0
2006-12-25 03:14:00,5.67422,5.67457,5.67331,5.67332,10000000.0
2006-12-25 03:15:00,5.67286,5.67313,5.67286,5.67293,7000000.0
2006-12-25 03:16:00,5.67315,5.67497,5.67305,5.67415,8000000.0
2006-12-25 03:17:00,5.67417,5.67455,5.67318,5.67382,10000000.0
2006-12-25 03:18:00,5.67395,5.67429,5.67271,5.67271,15000000.0
2006-12-25 03:19:00,5.67246,5.67306,5.67246,5.67306,10000000.0
2006-12-25 03:20:00,5.6733,5.67438,5.6733,5.67342,16000000.0
2006-12-25 03:21:00,5.67341,5.6743,5.67325,5.67325,11000000.0
2006-12-25 03:22:00,5.67315,5.67346,5.67283,5.67284,10000000.0
2006-12-25 03:23:00,5.67245,5.67506,5.67245,5.67506,12000000.0
2006-12-25 03:24:00,5.67554,5.67566,5.67333,5.67333,13000000.0
2006-12-25 03:25:00,5.67337,5.67565,5.67337,5.67529,11000000.0
2006-12-25 03:26:00,5.67503,5.67587,5.67368,5.67403,13000000.0
2006-12-25 03:27:00,5.67372,5.67449,5.6734,5.67403,14000000.0
2006-12-25 03:28:00,5.6743,5.67571,5.67412,5.6745,18000000.0
2006-12-25 03:29:00,5.67587,5.67593,5.67439,5.67448,15000000.0
2006-12-25 03:30:00,5.67451,5.67588,5.67401,5.67524,10000000.0
2006-12-25 03:31:00,5.6758,5.67598,5.67485,5.67509,13000000.0
2006-12-25 03:32:00,5.67494,5.67494,5.67387,5.67468,16000000.0
2006-12-25 03:33:00,5.67495,5.67527,5.67368,5.67527,13000000.0
2006-12-25 03:34:00,5.67512,5.67514,5.67409,5.67409,16000000.0
2006-12-25 03:35:00,5.67429,5.6748,5.67387,5.67461,10000000.0
2006-12-25 03:36:00,5.67421,5.67581,5.67421,5.67457,11000000.0
2006-12-25 03:37:00,5.67404,5.67568,5.67404,5.67568,13000000.0
2006-12-25 03:38:00,5.67553,5.67553,5.67397,5.67442,13000000.0
2006-12-25 03:39:00,5.67407,5.67556,5.67387,5.67387,13000000.0
2006-12-25 03:40:00,5.67357,5.67454,5.67323,5.67339,12000000.0
2006-12-25 03:41:00,5.67318,5.67451,5.67318,5.67349,16000000.0
2006-12-25 03:42:00,5.67306,5.67469,5.67258,5.67433,21000000.0
2006-12-25 03:43:00,5.67417,5.67547,5.67405,5.67425,18000000.0
2006-12-25 03:44:00,5.67422,5.67565,5.67412,5.67462,15000000.0
2006-12-25 03:45:00,5.67482,5.67553,5.67453,5.67506,9000000.0
2006-12-25 03:46:00,5.67506,5.6758,5.67467,5.67565,8000000.0
2006-12-25 03:47:00,5.67569,5.67569,5.67394,5.67394,11000000.0
2006-12-25 03:48:00,5.67603,5.67603,5.6739,5.6739,9000000.0
2006-12-25 03:49:00,5.6742,5.67515,5.67359,5.67362,16000000.0
2006-12-25 03:50:00,5.67352,5.67573,5.67352,5.67514,19000000.0
2006-12-25 03:51:00,5.67539,5.67571,5.67433,5.67565,9000000.0
2006-12-25 03:52:00,5.67589,5.67606,5.67455,5.67504,19000000.0
2006-12-25 03:53:00,5.67515,5.67574,5.67472,5.67484,10000000.0
2006-12-25 03:54:00,5.67539,5.67593,5.67472,5.67504,17000000.0
2006-12-25 03:55:00,5.67461,5.67545,5.67448,5.67482,16000000.0
2006-12-25 03:56:00,5.67488,5.67569,5.67484,5.6754,7000000.0
2006-12-25 03:57:00,5.67532,5.67549,5.67413,5.67413,11000000.0
2006-12-25 03:58:00,5.67421,5.67529,5.67421,5.67443,12000000.0
2006-12-25 03:59:00,5.67465,5.67582,5.67465,5.67582,17000000.0
2006-12-25 04:00:00,5.67559,5.67559,5.67465,5.67499,12000000.0
2006-12-25 04:01:00,5.67437,5.67527,5.67388,5.67429,16000000.0
2006-12-25 04:02:00,5.67443,5.67644,5.67443,5.67644,14000000.0
2006-12-25 04:03:00,5.67734,5.67738,5.67567,5.67587,12000000.0
2006-12-25 04:04:00,5.67598,5.67806,5.67574,5.67767,16000000.0
2006-12-25 04:05:00,5.67691,5.67691,5.67542,5.67641,13000000.0
2006-12-25 04:06:00,5.67578,5.67627,5.67448,5.67569,16000000.0
2006-12-25 04:07:00,5.67593,5.67748,5.6754,5.6754,13000000.0
2006-12-25 04:08:00,5.67699,5.67699,5.67551,5.67577,14000000.0
2006-12-25 04:09:00,5.67595,5.67682,5.67584,5.67584,10000000.0
2006-12-25 04:10:00,5.67511,5.67532,5.67482,5.67482,12000000.0
2006-12-25 04:11:00,5.67516,5.67696,5.67516,5.6765,14000000.0
2006-12-25 04:12:00,5.67662,5.67698,5.67586,5.67593,19000000.0
2006-12-25 04:13:00,5.67674,5.67756,5.67637,5.67651,20000000.0
2006-12-25 04:14:00,5.67655,5.67732,5.67596,5.67596,12000000.0
2006-12-25 04:15:00,5.67602,5.67745,5.67602,5.67636,8000000.0
2006-12-25 04:16:00,5.67582,5.67681,5.67582,5.67672,13000000.0
2006-12-25 04:17:00,5.67711,5.67778,5.6765,5.67778,15000000.0
2006-12-25 04:18:00,5.67789,5.67792,5.67694,5.67724,9000000.0
2006-12-25 04:19:00,5.67734,5.67749,5.67566,5.67579,12000000.0
2006-12-25 04:20:00,5.67717,5.67743,5.67662,5.67712,9000000.0
2006-12-25 04:21:00,5.67734,5.67789,5.67606,5.677,17000000.0
2006-12-25 04:22:00,5.677,5.677,5.67554,5.67597,14000000.0
2006-12-25 04:23:00,5.67666,5.67666,5.67548,5.67548,10000000.0
2006-12-25 04:24:00,5.67564,5.67687,5.67564,5.67659,12000000.0
2006-12-25 04:25:00,5.67688,5.67705,5.67544,5.67544,10000000.0
2006-12-25 04:26:00,5.67539,5.67742,5.67535,5.67742,7000000.0
2006-12-25 04:27:00,5.677,5.67788,5.67578,5.67578,15000000.0
2006-12-25 04:28:00,5.67729,5.67789,5.67661,5.67692,7000000.0
2006-12-25 04:29:00,5.67669,5.67822,5.676,5.67721,14000000.0
2006-12-25 04:30:00,5.67705,5.67769,5.67702,5.67764,11000000.0
2006-12-25 04:31:00,5.67771,5.67771,5.67626,5.67628,15000000.0
2006-12-25 04:32:00,5.67618,5.67752,5.67612,5.67669,17000000.0
2006-12-25 04:33:00,5.67651,5.67661,5.67568,5.6757,14000000.0
2006-12-25 04:34:00,5.67561,5.67571,5.67532,5.67548,9000000.0
2006-12-25 04:35:00,5.67545,5.67546,5.67519,5.67533,12000000.0
2006-12-25 04:36:00,5.67593,5.67692,5.67528,5.67531,12000000.0
2006-12-25 04:37:00,5.67674,5.67761,5.67599,5.67666,12000000.0
2006-12-25 04:38:00,5.67644,5.67741,5.6761,5.67731,11000000.0
2006-12-25 04:39:00,5.6768,5.6768,5.6764,5.6764,17000000.0
2006-12-25 04:40:00,5.67651,5.67714,5.67587,5.67587,9000000.0
2006-12-25 04:41:00,5.67589,5.67608,5.67579,5.67582,10000000.0
2006-12-25 04:42:00,5.67637,5.67776,5.67637,5.67704,8000000.0
2006-12-25 04:43:00,5.67754,5.67881,5.67739,5.67848,18000000.0
2006-12-25 04:44:00,5.67687,5.67777,5.6768,5.67705,9000000.0
2006-12-25 04:45:00,5.67742,5.6778,5.6768,5.67708,9000000.0
2006-12-25 04:46:00,5.6769,5.67771,5.67674,5.67755,16000000.0
2006-12-25 04:47:00,5.67767,5.67815,5.6766,5.6766,12000000.0
2006-12-25 04:48:00,5.67733,5.67848,5.67709,5.67839,10000000.0
2006-12-25 04:49:00,5.67829,5.6788,5.67708,5.67776,16000000.0
2006-12-25 04:50:00,5.67776,5.67855,5.67659,5.67683,16000000.0
2006-12-25 04:51:00,5.67682,5.67824,5.67682,5.67725,20000000.0
2006-12-25 04:52:00,5.67718,5.67789,5.67659,5.67695,13000000.0
2006-12-25 04:53:00,5.67691,5.67825,5.67567,5.67825,11000000.0
2006-12-25 04:54:00,5.67915,5.67915,5.67779,5.67779,11000000.0
2006-12-25 04:55:00,5.67694,5.67718,5.67659,5.67659,12000000.0
2006-12-25 04:56:00,5.67657,5.67812,5.67626,5.67626,16000000.0
2006-12-25 04:57:00,5.67674,5.67737,5.67551,5.67618,7000000.0
2006-12-25 04:58:00,5.67682,5.67745,5.6766,5.6767,13000000.0
2006-12-25 04:59:00,5.67667,5.67684,5.67632,5.67647,17000000.0
2006-12-25 05:00:00,5.67642,5.6777,5.67639,5.67761,10000000.0
2006-12-25 05:01:00,5.67708,5.67806,5.67694,5.67694,13000000.0
2006-12-25 05:02:00,5.67659,5.67831,5.67659,5.67713,18000000.0
2006-12-25 05:03:00,5.67697,5.67797,5.67697,5.67797,9000000.0
2006-12-25 05:04:00,5.67797,5.67849,5.67741,5.67789,12000000.0
2006-12-25 05:05:00,5.67741,5.67891,5.67709,5.67886,10000000.0
2006-12-25 05:06:00,5.67777,5.67933,5.67693,5.6772,20000000.0
2006-12-25 05:07:00,5.67644,5.67942,5.6764,5.67942,10000000.0
2006-12-25 05:08:00,5.67948,5.67948,5.67778,5.67838,17000000.0
2006-12-25 05:09:00,5.67857,5.68017,5.67857,5.67876,15000000.0
2006-12-25 05:10:00,5.67837,5.67889,5.67797,5.67832,10000000.0
2006-12-25 05:11:00,5.67863,5.67933,5.67818,5.67818,16000000.0
2006-12-25 05:12:00,5.67977,5.67977,5.67733,5.67733,7000000.0
2006-12-25 05:13:00,5.67802,5.67934,5.67787,5.6782,12000000.0
2006-12-25 05:14:00,5.67794,5.67799,5.67707,5.67707,14000000.0
2006-12-25 05:15:00,5.67761,5.67933,5.67761,5.67814,16000000.0
2006-12-25 05:16:00,5.67938,5.67947,5.67822,5.67866,15000000.0
2006-12-25 05:17:00,5.67809,5.67901,5.67788,5.67815,10000000.0
2006-12-25 05:18:00,5.67742,5.67763,5.67678,5.67684,13000000.0
2006-12-25 05:19:00,5.67653,5.67677,5.67589,5.67669,13000000.0
2006-12-25 05:20:00,5.6772,5.67847,5.6772,5.67766,20000000.0
2006-12-25 05:21:00,5.67756,5.67863,5.67756,5.67859,9000000.0
2006-12-25 05:22:00,5.67658,5.67658,5.67583,5.67583,17000000.0
2006-12-25 05:23:00,5.67583,5.67737,5.67583,5.67644,14000000.0
2006-12-25 05:24:00,5.67643,5.67649,5.67623,5.6763,19000000.0
2006-12-25 05:25:00,5.67614,5.6765,5.67614,5.67639,13000000.0
2006-12-25 05:26:00,5.67625,5.67654,5.67625,5.67635,13000000.0
2006-12-25 05:27:00,5.67693,5.6777,5.67663,5.6771,13000000.0
2006-12-25 05:28:00,5.67758,5.67847,5.67732,5.67739,10000000.0
2006-12-25 05:29:00,5.67724,5.67756,5.67617,5.67617,17000000.0
2006-12-25 05:30:00,5.67543,5.67556,5.67498,5.6753,21000000.0
2006-12-25 05:31:00,5.67592,5.67768,5.67512,5.67512,13000000.0
2006-12-25 05:32:00,5.67558,5.6782,5.67558,5.67647,16000000.0
2006-12-25 05:33:00,5.67633,5.6786,5.67579,5.67851,13000000.0
2006-12-25 05:34:00,5.67723,5.67807,5.67685,5.67807,13000000.0
2006-12-25 05:35:00,5.67812,5.67943,5.6778,5.67926,14000000.0
2006-12-25 05:36:00,5.67821,5.67911,5.67726,5.6783,18000000.0
2006-12-25 05:37:00,5.67688,5.67829,5.67688,5.67818,12000000.0
2006-12-25 05:38:00,5.67834,5.67834,5.67699,5.67706,13000000.0
2006-12-25 05:39:00,5.67671,5.67859,5.67668,5.6772,21000000.0
2006-12-25 05:40:00,5.67782,5.67846,5.67655,5.67706,14000000.0
2006-12-25 05:41:00,5.67739,5.6777,5.6759,5.67705,13000000.0
2006-12-25 05:42:00,5.67696,5.67703,5.67609,5.67609,8000000.0
2006-12-25 05:43:00,5.67767,5.67767,5.67591,5.676,13000000.0
2006-12-25 05:44:00,5.67556,5.6779,5.67556,5.67711,13000000.0
2006-12-25 05:45:00,5.67702,5.67838,5.67587,5.67671,24000000.0
2006-12-25 05:46:00,5.67636,5.67636,5.67554,5.67568,14000000.0
2006-12-25 05:47:00,5.67563,5.67711,5.67563,5.67669,11000000.0
2006-12-25 05:48:00,5.67726,5.67814,5.67703,5.67729,18000000.0
2006-12-25 05:49:00,5.67751,5.67765,5.67536,5.67536,10000000.0
2006-12-25 05:50:00,5.67558,5.67693,5.67558,5.67659,10000000.0
2006-12-25 05:51:00,5.67694,5.67697,5.67653,5.67662,11000000.0
2006-12-25 05:52:00,5.67679,5.67783,5.67677,5.67687,19000000.0
2006-12-25 05:53:00,5.67686,5.67752,5.67639,5.67728,15000000.0
2006-12-25 05:54:00,5.67712,5.67718,5.67662,5.67662,7000000.0
2006-12-25 05:55:00,5.6764,5.67735,5.67619,5.67619,12000000.0
2006-12-25 05:56:00,5.67674,5.67812,5.6765,5.67702,16000000.0
2006-12-25 05:57:00,5.67658,5.67674,5.67641,5.67641,11000000.0
2006-12-25 05:58:00,5.67684,5.67795,5.67684,5.67698,22000000.0
2006-12-25 05:59:00,5.67647,5.67666,5.67644,5.67663,9000000.0
2006-12-25 06:00:00,5.67698,5.67833,5.67674,5.67707,17000000.0
2006-12-25 06:01:00,5.67699,5.6771,5.67684,5.67685,18000000.0
2006-12-25 06:02:00,5.67699,5.67711,5.67683,5.67692,18000000.0
2006-12-25 06:03:00,5.67677,5.67722,5.67677,5.67705,16000000.0
2006-12-25 06:04:00,5.67734,5.67751,5.67666,5.67678,8000000.0
2006-12-25 06:05:00,5.67673,5.67764,5.67673,5.67683,10000000.0
2006-12-25 06:06:00,5.67628,5.67828,5.67628,5.67785,27000000.0
2006-12-25 06:07:00,5.67724,5.67772,5.67626,5.67626,17000000.0
2006-12-25 06:08:00,5.67621,5.67754,5.67618,5.67681,14000000.0
2006-12-25 06:09:00,5.67715,5.67788,5.6766,5.67687,13000000.0
2006-12-25 06:10:00,5.67639,5.67728,5.67639,5.67728,14000000.0
2006-12-25 06:11:00,5.67718,5.67851,5.67649,5.67649,16000000.0
2006-12-25 06:12:00,5.67657,5.67856,5.67657,5.67755,17000000.0
2006-12-25 06:13:00,5.67738,5.67808,5.67738,5.67739,14000000.0
2006-12-25 06:14:00,5.67723,5.67871,5.67723,5.67871,12000000.0
2006-12-25 06:15:00,5.67736,5.67839,5.67719,5.67719,13000000.0
2006-12-25 06:16:00,5.6768,5.678,5.6768,5.6779,14000000.0
2006-12-25 06:17:00,5.67783,5.67889,5.67783,5.67786,11000000.0
2006-12-25 06:18:00,5.67793,5.6789,5.67777,5.67867,12000000.0
2006-12-25 06:19:00,5.67828,5.67837,5.67812,5.67837,19000000.0
2006-12-25 06:20:00,5.67804,5.67833,5.67804,5.67832,11000000.0
2006-12-25 06:21:00,5.67881,5.67955,5.67871,5.67931,9000000.0
2006-12-25 06:22:00,5.67853,5.6786,5.67755,5.67755,22000000.0
2006-12-25 06:23:00,5.67825,5.67951,5.6782,5.6782,18000000.0
2006-12-25 06:24:00,5.67841,5.68029,5.67841,5.67945,8000000.0
2006-12-25 06:25:00,5.67955,5.68023,5.67925,5.67925,9000000.0
2006-12-25 06:26:00,5.67914,5.68013,5.67881,5.67886,13000000.0
2006-12-25 06:27:00,5.67903,5.68,5.67863,5.67903,15000000.0
2006-12-25 06:28:00,5.6791,5.67989,5.67755,5.67873,18000000.0
2006-12-25 06:29:00,5.67848,5.6798,5.67848,5.67953,16000000.0
2006-12-25 06:30:00,5.67992,5.67996,5.67836,5.67836,10000000.0
2006-12-25 06:31:00,5.67797,5.67982,5.67797,5.6793,13000000.0
2006-12-25 06:32:00,5.67998,5.6804,5.67935,5.68026,10000000.0
2006-12-25 06:33:00,5.6796,5.67994,5.67911,5.67925,10000000.0
2006-12-25 06:34:00,5.67937,5.67998,5.67897,5.67924,15000000.0
2006-12-25 06:35:00,5.67887,5.67965,5.67887,5.67965,13000000.0
2006-12-25 06:36:00,5.67968,5.68074,5.6793,5.67947,23000000.0
2006-12-25 06:37:00,5.67909,5.67909,5.67876,5.67888,11000000.0
2006-12-25 06:38:00,5.67952,5.67993,5.67905,5.67911,17000000.0
2006-12-25 06:39:00,5.67885,5.67978,5.67856,5.67957,8000000.0
2006-12-25 06:40:00,5.67884,5.67884,5.67831,5.67831,15000000.0
2006-12-25 06:41:00,5.67796,5.67827,5.67796,5.67815,15000000.0
2006-12-25 06:42:00,5.67864,5.67971,5.67858,5.67862,16000000.0
2006-12-25 06:43:00,5.67865,5.67991,5.67807,5.67849,12000000.0
2006-12-25 06:44:00,5.67932,5.68021,5.67932,5.67944,13000000.0
2006-12-25 06:45:00,5.6789,5.6789,5.67815,5.67815,14000000.0
2006-12-25 06:46:00,5.67816,5.67816,5.67791,5.67794,12000000.0
2006-12-25 06:47:00,5.67826,5.67984,5.67785,5.67785,11000000.0
2006-12-25 06:48:00,5.67903,5.67974,5.67777,5.67935,15000000.0
2006-12-25 06:49:00,5.68004,5.68039,5.67904,5.67904,17000000.0
2006-12-25 06:50:00,5.67919,5.67932,5.67669,5.67901,13000000.0
2006-12-25 06:51:00,5.67967,5.67967,5.67834,5.67834,8000000.0
2006-12-25 06:52:00,5.67871,5.67964,5.67804,5.67935,14000000.0
2006-12-25 06:53:00,5.67958,5.68012,5.67859,5.67859,13000000.0
2006-12-25 06:54:00,5.67833,5.67959,5.67833,5.67939,8000000.0
2006-12-25 06:55:00,5.67948,5.68045,5.67948,5.68045,10000000.0
2006-12-25 06:56:00,5.67969,5.68006,5.6786,5.67976,11000000.0
2006-12-25 06:57:00,5.678,5.68023,5.678,5.67973,17000000.0
2006-12-25 06:58:00,5.6802,5.68048,5.67926,5.68048,12000000.0
2006-12-25 06:59:00,5.67904,5.67966,5.67881,5.67881,14000000.0
2006-12-25 07:00:00,5.67855,5.68025,5.67855,5.67997,11000000.0
2006-12-25 07:01:00,5.68038,5.68124,5.68014,5.68014,10000000.0
2006-12-25 07:02:00,5.67989,5.68077,5.67928,5.68001,14000000.0
2006-12-25 07:03:00,5.67902,5.67992,5.67832,5.67936,7000000.0
2006-12-25 07:04:00,5.67901,5.67901,5.67735,5.67826,16000000.0
2006-12-25 07:05:00,5.67802,5.67997,5.67718,5.67887,15000000.0
2006-12-25 07:06:00,5.67895,5.67976,5.67856,5.67901,16000000.0
2006-12-25 07:07:00,5.67926,5.68004,5.67874,5.68004,12000000.0
2006-12-25 07:08:00,5.67942,5.68016,5.67932,5.67994,8000000.0
2006-12-25 07:09:00,5.67902,5.68065,5.6788,5.68065,8000000.0
2006-12-25 07:10:00,5.68195,5.6822,5.68,5.68081,16000000.0
2006-12-25 07:11:00,5.68124,5.68144,5.6797,5.67997,17000000.0
2006-12-25 07:12:00,5.67946,5.68102,5.67924,5.67994,20000000.0
2006-12-25 07:13:00,5.67972,5.6811,5.67972,5.67997,18000000.0
2006-12-25 07:14:00,5.68009,5.68223,5.68009,5.68098,11000000.0
2006-12-25 07:15:00,5.68103,5.68196,5.67957,5.68136,18000000.0
2006-12-25 07:16:00,5.68087,5.68174,5.68016,5.68016,18000000.0
2006-12-25 07:17:00,5.68033,5.681,5.67969,5.67969,12000000.0
2006-12-25 07:18:00,5.67955,5.68071,5.67946,5.67959,18000000.0
2006-12-25 07:19:00,5.68015,5.6809,5.67938,5.67989,14000000.0
2006-12-25 07:20:00,5.68031,5.68123,5.6797,5.68086,18000000.0
2006-12-25 07:21:00,5.67926,5.68085,5.67917,5.67941,13000000.0
2006-12-25 07:22:00,5.67933,5.6803,5.67858,5.6803,14000000.0
2006-12-25 07:23:00,5.68002,5.68077,5.67889,5.67889,15000000.0
2006-12-25 07:24:00,5.67889,5.68,5.67858,5.67926,16000000.0
2006-12-25 07:25:00,5.6796,5.6806,5.67953,5.67953,15000000.0
2006-12-25 07:26:00,5.67927,5.67934,5.67906,5.67919,13000000.0
2006-12-25 07:27:00,5.67937,5.68042,5.67877,5.67877,12000000.0
2006-12-25 07:28:00,5.67869,5.68009,5.67869,5.67931,22000000.0
2006-12-25 07:29:00,5.67903,5.68043,5.67903,5.68005,16000000.0
2006-12-25 07:30:00,5.67961,5.68007,5.67926,5.67966,14000000.0
2006-12-25 07:31:00,5.67945,5.67966,5.67909,5.67947,13000000.0
2006-12-25 07:32:00,5.67922,5.67986,5.67879,5.67983,9000000.0
2006-12-25 07:33:00,5.67977,5.67994,5.679,5.67946,7000000.0
2006-12-25 07:34:00,5.67967,5.68017,5.67925,5.67925,18000000.0
2006-12-25 07:35:00,5.67917,5.67934,5.67771,5.67771,9000000.0
2006-12-25 07:36:00,5.67743,5.67863,5.67725,5.67863,13000000.0
2006-12-25 07:37:00,5.6788,5.67938,5.67827,5.6783,11000000.0
2006-12-25 07:38:00,5.67869,5.67973,5.67838,5.67838,11000000.0
2006-12-25 07:39:00,5.67839,5.6796,5.67792,5.67834,19000000.0
2006-12-25 07:40:00,5.67873,5.67998,5.67853,5.67905,11000000.0
2006-12-25 07:41:00,5.67835,5.6799,5.6783,5.67965,7000000.0
2006-12-25 07:42:00,5.67926,5.67982,5.6783,5.67932,13000000.0
2006-12-25 07:43:00,5.67975,5.68013,5.6788,5.67918,14000000.0
2006-12-25 07:44:00,5.67978,5.68007,5.67827,5.67827,10000000.0
2006-12-25 07:45:00,5.67819,5.67937,5.67819,5.67891,8000000.0
2006-12-25 07:46:00,5.67904,5.67921,5.67895,5.67898,13000000.0
2006-12-25 07:47:00,5.6796,5.68018,5.67945,5.67951,15000000.0
2006-12-25 07:48:00,5.67933,5.67945,5.67894,5.67894,13000000.0
2006-12-25 07:49:00,5.67898,5.68035,5.67895,5.67935,10000000.0
2006-12-25 07:50:00,5.67944,5.68029,5.67875,5.67875,17000000.0
2006-12-25 07:51:00,5.6792,5.68089,5.6792,5.68047,16000000.0
2006-12-25 07:52:00,5.68015,5.68052,5.67867,5.67958,13000000.0
2006-12-25 07:53:00,5.6798,5.6801,5.67873,5.6801,10000000.0
2006-12-25 07:54:00,5.68059,5.68073,5.67921,5.67924,11000000.0
2006-12-25 07:55:00,5.67938,5.68012,5.67901,5.68007,12000000.0
2006-12-25 07:56:00,5.6803,5.6803,5.67884,5.68007,13000000.0
2006-12-25 07:57:00,5.67982,5.68027,5.67877,5.67877,8000000.0
2006-12-25 07:58:00,5.67907,5.68025,5.67887,5.67887,14000000.0
2006-12-25 07:59:00,5.67902,5.68044,5.67902,5.67993,15000000.0
2006-12-25 08:00:00,5.67889,5.68083,5.67889,5.67951,10000000.0
2006-12-25 08:01:00,5.67966,5.68051,5.67888,5.67894,13000000.0
2006-12-25 08:02:00,5.67883,5.67973,5.67809,5.67816,14000000.0
2006-12-25 08:03:00,5.67882,5.67985,5.67793,5.67866,12000000.0
2006-12-25 08:04:00,5.67846,5.6787,5.67798,5.6787,16000000.0
2006-12-25 08:05:00,5.67781,5.67926,5.6772,5.6772,14000000.0
2006-12-25 08:06:00,5.67706,5.67925,5.67706,5.67819,19000000.0
2006-12-25 08:07:00,5.67897,5.67897,5.67748,5.67801,19000000.0
2006-12-25 08:08:00,5.67801,5.6781,5.67572,5.6765,11000000.0
2006-12-25 08:09:00,5.67621,5.67727,5.67621,5.67727,10000000.0
2006-12-25 08:10:00,5.67621,5.67764,5.67525,5.67629,16000000.0
2006-12-25 08:11:00,5.67621,5.67686,5.67589,5.67664,9000000.0
2006-12-25 08:12:00,5.67721,5.67721,5.67545,5.67551,10000000.0
2006-12-25 08:13:00,5.67478,5.67652,5.67478,5.67532,11000000.0
2006-12-25 08:14:00,5.67513,5.67595,5.67443,5.67592,12000000.0
2006-12-25 08:15:00,5.67514,5.67615,5.67484,5.67509,15000000.0
2006-12-25 08:16:00,5.67527,5.67618,5.67511,5.67511,14000000.0
2006-12-25 08:17:00,5.6749,5.6764,5.6749,5.6764,10000000.0
2006-12-25 08:18:00,5.67649,5.67649,5.67473,5.67473,9000000.0
2006-12-25 08:19:00,5.67458,5.67606,5.67458,5.67606,11000000.0
2006-12-25 08:20:00,5.67653,5.67721,5.67636,5.67687,11000000.0
2006-12-25 08:21:00,5.67562,5.67655,5.67542,5.67543,20000000.0
2006-12-25 08:22:00,5.67519,5.67593,5.67494,5.67494,8000000.0
2006-12-25 08:23:00,5.67492,5.67664,5.67492,5.67513,12000000.0
2006-12-25 08:24:00,5.67503,5.67593,5.67435,5.67455,13000000.0
2006-12-25 08:25:00,5.67564,5.67564,5.67438,5.67463,12000000.0
2006-12-25 08:26:00,5.67476,5.67563,5.67254,5.67399,13000000.0
2006-12-25 08:27:00,5.67355,5.67442,5.67355,5.67441,11000000.0
2006-12-25 08:28:00,5.67304,5.67368,5.67258,5.67368,8000000.0
2006-12-25 08:29:00,5.67322,5.67369,5.67205,5.67243,12000000.0
2006-12-25 08:30:00,5.67258,5.67294,5.67141,5.67229,11000000.0
2006-12-25 08:31:00,5.67208,5.6726,5.67182,5.67213,10000000.0
2006-12-25 08:32:00,5.6717,5.67285,5.67166,5.67279,13000000.0
2006-12-25 08:33:00,5.67227,5.67365,5.67199,5.67216,11000000.0
2006-12-25 08:34:00,5.6727,5.67296,5.67175,5.67296,17000000.0
2006-12-25 08:35:00,5.67305,5.67305,5.6716,5.67267,11000000.0
2006-12-25 08:36:00,5.67287,5.67346,5.67154,5.67346,10000000.0
2006-12-25 08:37:00,5.67398,5.67431,5.67335,5.67431,9000000.0
2006-12-25 08:38:00,5.67322,5.67344,5.67243,5.67264,18000000.0
2006-12-25 08:39:00,5.6728,5.67366,5.67229,5.67229,8000000.0
2006-12-25 08:40:00,5.67244,5.67365,5.67244,5.67365,7000000.0
2006-12-25 08:41:00,5.67363,5.67363,5.6725,5.67342,16000000.0
2006-12-25 08:42:00,5.67373,5.67436,5.67326,5.67427,14000000.0
2006-12-25 08:43:00,5.67462,5.67466,5.67432,5.67433,12000000.0
2006-12-25 08:44:00,5.67429,5.67429,5.67315,5.67315,9000000.0
2006-12-25 08:45:00,5.67312,5.6742,5.67284,5.6742,18000000.0
2006-12-25 08:46:00,5.6742,5.6742,5.67383,5.6739,14000000.0
2006-12-25 08:47:00,5.67394,5.67394,5.67272,5.67388,18000000.0
2006-12-25 08:48:00,5.67274,5.67357,5.67258,5.67258,12000000.0
2006-12-25 08:49:00,5.67241,5.67385,5.67241,5.67301,14000000.0
2006-12-25 08:50:00,5.67295,5.67385,5.67279,5.67362,16000000.0
2006-12-25 08:51:00,5.67463,5.67515,5.67408,5.67515,21000000.0
2006-12-25 08:52:00,5.67481,5.67481,5.67327,5.67327,20000000.0
2006-12-25 08:53:00,5.67298,5.6743,5.67273,5.6743,7000000.0
2006-12-25 08:54:00,5.67425,5.67425,5.67281,5.67371,17000000.0
2006-12-25 08:55:00,5.67332,5.67398,5.67293,5.67398,12000000.0
2006-12-25 08:56:00,5.67417,5.67417,5.67294,5.67351,17000000.0
2006-12-25 08:57:00,5.67306,5.67428,5.67192,5.67192,16000000.0
2006-12-25 08:58:00,5.67251,5.67396,5.67201,5.67201,12000000.0
2006-12-25 08:59:00,5.67226,5.67333,5.67197,5.67202,13000000.0
2006-12-25 09:00:00,5.67197,5.67324,5.67197,5.67323,17000000.0
2006-12-25 09:01:00,5.67327,5.67399,5.67281,5.67281,13000000.0
2006-12-25 09:02:00,5.67238,5.67284,5.67215,5.67252,8000000.0
2006-12-25 09:03:00,5.67301,5.67385,5.67285,5.67285,16000000.0
2006-12-25 09:04:00,5.67257,5.67393,5.67257,5.67393,8000000.0
2006-12-25 09:05:00,5.67419,5.67419,5.67296,5.67296,11000000.0
2006-12-25 09:06:00,5.67248,5.6738,5.67244,5.67351,10000000.0
2006-12-25 09:07:00,5.67421,5.67421,5.67288,5.67369,10000000.0
2006-12-25 09:08:00,5.67367,5.67385,5.6726,5.67385,19000000.0
2006-12-25 09:09:00,5.67341,5.67392,5.67296,5.67296,16000000.0
2006-12-25 09:10:00,5.67236,5.67302,5.67185,5.67185,8000000.0
2006-12-25 09:11:00,5.67232,5.67382,5.672,5.67382,11000000.0
2006-12-25 09:12:00,5.67322,5.67322,5.67147,5.67224,16000000.0
2006-12-25 09:13:00,5.67354,5.67354,5.67239,5.67239,15000000.0
2006-12-25 09:14:00,5.67205,5.67315,5.67158,5.67175,17000000.0
2006-12-25 09:15:00,5.67321,5.67321,5.6714,5.67165,12000000.0
2006-12-25 09:16:00,5.67081,5.67209,5.66921,5.67127,14000000.0
2006-12-25 09:17:00,5.67088,5.67269,5.67077,5.6726,14000000.0
2006-12-25 09:18:00,5.67208,5.67208,5.67039,5.67055,18000000.0
2006-12-25 09:19:00,5.67069,5.67193,5.67029,5.67029,14000000.0
2006-12-25 09:20:00,5.67022,5.67149,5.6694,5.6694,18000000.0
2006-12-25 09:21:00,5.66982,5.67103,5.66982,5.6705,17000000.0
2006-12-25 09:22:00,5.6697,5.6697,5.66822,5.66916,13000000.0
2006-12-25 09:23:00,5.66911,5.67008,5.6685,5.66947,12000000.0
2006-12-25 09:24:00,5.66935,5.67003,5.66867,5.67003,14000000.0
2006-12-25 09:25:00,5.67014,5.67064,5.66907,5.67064,9000000.0
2006-12-25 09:26:00,5.66995,5.67086,5.66872,5.66872,13000000.0
2006-12-25 09:27:00,5.66968,5.67015,5.66897,5.66976,13000000.0
2006-12-25 09:28:00,5.66887,5.66999,5.66862,5.66862,19000000.0
2006-12-25 09:29:00,5.6681,5.66983,5.66721,5.66721,14000000.0
2006-12-25 09:30:00,5.66697,5.66998,5.66697,5.6684,15000000.0
2006-12-25 09:31:00,5.6686,5.66926,5.66805,5.66839,11000000.0
2006-12-25 09:32:00,5.6682,5.66978,5.6682,5.66874,16000000.0
2006-12-25 09:33:00,5.66876,5.66922,5.66828,5.66858,9000000.0
2006-12-25 09:34:00,5.66896,5.67063,5.66896,5.67063,18000000.0
2006-12-25 09:35:00,5.67027,5.67047,5.66902,5.67003,14000000.0
2006-12-25 09:36:00,5.66865,5.67009,5.66797,5.66963,16000000.0
2006-12-25 09:37:00,5.66969,5.67009,5.66949,5.66974,20000000.0
2006-12-25 09:38:00,5.66994,5.67048,5.66828,5.66921,19000000.0
2006-12-25 09:39:00,5.67011,5.67095,5.66946,5.67076,16000000.0
2006-12-25 09:40:00,5.67073,5.67117,5.67063,5.67106,12000000.0
2006-12-25 09:41:00,5.67127,5.67144,5.67113,5.67113,18000000.0
2006-12-25 09:42:00,5.67098,5.67098,5.6694,5.6694,16000000.0
2006-12-25 09:43:00,5.66895,5.66921,5.66893,5.66893,15000000.0
2006-12-25 09:44:00,5.66912,5.67044,5.66905,5.66935,13000000.0
2006-12-25 09:45:00,5.66949,5.67003,5.66888,5.66968,13000000.0
2006-12-25 09:46:00,5.66939,5.67103,5.66931,5.67087,17000000.0
2006-12-25 09:47:00,5.67094,5.67116,5.6696,5.67086,13000000.0
2006-12-25 09:48:00,5.67148,5.67174,5.6714,5.67158,16000000.0
2006-12-25 09:49:00,5.67147,5.6717,5.67138,5.6717,17000000.0
2006-12-25 09:50:00,5.67126,5.67126,5.66979,5.66979,12000000.0
2006-12-25 09:51:00,5.66968,5.67092,5.6692,5.67052,16000000.0
2006-12-25 09:52:00,5.67006,5.67102,5.66937,5.67051,16000000.0
2006-12-25 09:53:00,5.66993,5.67063,5.66937,5.67033,15000000.0
2006-12-25 09:54:00,5.67055,5.67055,5.6686,5.6691,15000000.0
2006-12-25 09:55:00,5.67062,5.67062,5.67031,5.67031,15000000.0
2006-12-25 09:56:00,5.66996,5.66996,5.66787,5.66787,17000000.0
2006-12-25 09:57:00,5.66801,5.66848,5.66747,5.66843,12000000.0
2006-12-25 09:58:00,5.66925,5.66973,5.66861,5.66861,14000000.0
2006-12-25 09:59:00,5.66899,5.66932,5.66824,5.66824,10000000.0
2006-12-25 10:00:00,5.66895,5.66977,5.6679,5.6679,11000000.0
2006-12-25 10:01:00,5.66867,5.67023,5.6673,5.67023,24000000.0
2006-12-25 10:02:00,5.67007,5.67007,5.66469,5.66908,14000000.0
2006-12-25 10:03:00,5.66894,5.66894,5.66629,5.66629,16000000.0
2006-12-25 10:04:00,5.66539,5.66617,5.66503,5.66594,10000000.0
2006-12-25 10:05:00,5.66605,5.66642,5.66501,5.66628,10000000.0
2006-12-25 10:06:00,5.66595,5.666,5.66498,5.66501,9000000.0
2006-12-25 10:07:00,5.66528,5.66741,5.66528,5.66656,11000000.0
2006-12-25 10:08:00,5.66727,5.66769,5.66644,5.66722,9000000.0
2006-12-25 10:09:00,5.66683,5.66944,5.66663,5.66862,11000000.0
2006-12-25 10:10:00,5.66742,5.66742,5.66572,5.66601,15000000.0
2006-12-25 10:11:00,5.66735,5.6683,5.66595,5.66758,16000000.0
2006-12-25 10:12:00,5.6658,5.66823,5.6651,5.6651,19000000.0
2006-12-25 10:13:00,5.66641,5.6674,5.66583,5.66583,9000000.0
2006-12-25 10:14:00,5.6668,5.66782,5.6662,5.66782,11000000.0
2006-12-25 10:15:00,5.66768,5.66847,5.66683,5.66758,8000000.0
2006-12-25 10:16:00,5.66675,5.66772,5.66632,5.66704,17000000.0
2006-12-25 10:17:00,5.6666,5.66835,5.66506,5.66731,16000000.0
2006-12-25 10:18:00,5.66579,5.66706,5.66529,5.66706,16000000.0
2006-12-25 10:19:00,5.66745,5.66823,5.66585,5.66683,17000000.0
2006-12-25 10:20:00,5.66639,5.66825,5.66566,5.66774,16000000.0
2006-12-25 10:21:00,5.66716,5.66721,5.66619,5.66619,7000000.0
2006-12-25 10:22:00,5.66508,5.66717,5.66471,5.66655,10000000.0
2006-12-25 10:23:00,5.66616,5.66681,5.66592,5.66593,14000000.0
2006-12-25 10:24:00,5.66528,5.66671,5.66528,5.66624,13000000.0
2006-12-25 10:25:00,5.66604,5.66896,5.66604,5.66896,12000000.0
2006-12-25 10:26:00,5.66834,5.6701,5.66723,5.66723,11000000.0
2006-12-25 10:27:00,5.66765,5.66936,5.66633,5.66936,13000000.0
2006-12-25 10:28:00,5.66945,5.66964,5.66817,5.66964,13000000.0
2006-12-25 10:29:00,5.66865,5.66973,5.66865,5.6691,11000000.0
2006-12-25 10:30:00,5.66888,5.66888,5.66661,5.66661,9000000.0
2006-12-25 10:31:00,5.66721,5.66947,5.66694,5.66715,16000000.0
2006-12-25 10:32:00,5.66704,5.66878,5.66649,5.66721,9000000.0
2006-12-25 10:33:00,5.66765,5.66803,5.66683,5.66743,12000000.0
2006-12-25 10:34:00,5.66805,5.66899,5.66777,5.66897,11000000.0
2006-12-25 10:35:00,5.66882,5.66882,5.66737,5.66831,17000000.0
2006-12-25 10:36:00,5.66842,5.6686,5.66748,5.66748,10000000.0
2006-12-25 10:37:00,5.66843,5.66848,5.66679,5.66713,15000000.0
2006-12-25 10:38:00,5.66746,5.6692,5.6671,5.66821,17000000.0
2006-12-25 10:39:00,5.66748,5.66999,5.66668,5.66668,13000000.0
2006-12-25 10:40:00,5.6668,5.66754,5.6666,5.66679,10000000.0
2006-12-25 10:41:00,5.6667,5.66733,5.66633,5.66633,15000000.0
2006-12-25 10:42:00,5.66655,5.66761,5.66555,5.66697,12000000.0
2006-12-25 10:43:00,5.66605,5.66774,5.66605,5.66673,13000000.0
2006-12-25 10:44:00,5.66654,5.66728,5.66607,5.66651,12000000.0
2006-12-25 10:45:00,5.66627,5.6678,5.66615,5.66615,13000000.0
2006-12-25 10:46:00,5.66619,5.66804,5.66619,5.66688,13000000.0
2006-12-25 10:47:00,5.66705,5.66756,5.66611,5.66623,7000000.0
2006-12-25 10:48:00,5.66625,5.66771,5.66625,5.66651,12000000.0
2006-12-25 10:49:00,5.66615,5.66763,5.66581,5.66662,10000000.0
2006-12-25 10:50:00,5.66706,5.66776,5.66649,5.66649,14000000.0
2006-12-25 10:51:00,5.66667,5.66778,5.66638,5.66683,11000000.0
2006-12-25 10:52:00,5.66735,5.66869,5.66628,5.66628,20000000.0
2006-12-25 10:53:00,5.66764,5.66785,5.66635,5.66782,9000000.0
2006-12-25 10:54:00,5.66791,5.66861,5.66666,5.66731,18000000.0
2006-12-25 10:55:00,5.6667,5.66779,5.66655,5.66729,10000000.0
2006-12-25 10:56:00,5.6674,5.66868,5.66707,5.66868,11000000.0
2006-12-25 10:57:00,5.66736,5.66835,5.66633,5.66635,8000000.0
2006-12-25 10:58:00,5.66658,5.6687,5.66658,5.66751,10000000.0
2006-12-25 10:59:00,5.66811,5.67125,5.66811,5.67025,10000000.0
2006-12-25 11:00:00,5.67024,5.67175,5.67024,5.67175,15000000.0
2006-12-25 11:01:00,5.67182,5.672,5.67076,5.67089,12000000.0
2006-12-25 11:02:00,5.67145,5.67216,5.67064,5.6718,8000000.0
2006-12-25 11:03:00,5.67179,5.67179,5.66778,5.66824,11000000.0
2006-12-25 11:04:00,5.6684,5.67058,5.6676,5.67015,15000000.0
2006-12-25 11:05:00,5.66713,5.66734,5.6655,5.6655,17000000.0
2006-12-25 11:06:00,5.66658,5.66681,5.66504,5.66504,12000000.0
2006-12-25 11:07:00,5.66477,5.66606,5.66477,5.66604,11000000.0
2006-12-25 11:08:00,5.66638,5.66765,5.666,5.666,22000000.0
2006-12-25 11:09:00,5.66604,5.66813,5.66578,5.66813,9000000.0
2006-12-25 11:10:00,5.66712,5.67008,5.66602,5.67008,16000000.0
2006-12-25 11:11:00,5.67022,5.67022,5.66697,5.66697,7000000.0
2006-12-25 11:12:00,5.66754,5.669,5.66741,5.66872,15000000.0
2006-12-25 11:13:00,5.66872,5.66872,5.6671,5.66862,11000000.0
2006-12-25 11:14:00,5.66859,5.67089,5.66831,5.67089,18000000.0
2006-12-25 11:15:00,5.6717,5.67197,5.67091,5.67152,11000000.0
2006-12-25 11:16:00,5.6714,5.6714,5.66956,5.67105,13000000.0
2006-12-25 11:17:00,5.6709,5.67202,5.67034,5.67202,13000000.0
2006-12-25 11:18:00,5.67267,5.67267,5.67031,5.67031,9000000.0
2006-12-25 11:19:00,5.67076,5.67261,5.67076,5.67234,17000000.0
2006-12-25 11:20:00,5.67171,5.67171,5.66965,5.67039,14000000.0
2006-12-25 11:21:00,5.67138,5.67192,5.67111,5.67111,14000000.0
2006-12-25 11:22:00,5.6712,5.672,5.67062,5.6714,22000000.0
2006-12-25 11:23:00,5.67137,5.67208,5.67057,5.67057,8000000.0
2006-12-25 11:24:00,5.6701,5.67207,5.6701,5.67111,18000000.0
2006-12-25 11:25:00,5.6702,5.67176,5.6698,5.67176,9000000.0
2006-12-25 11:26:00,5.6707,5.67094,5.67067,5.67088,15000000.0
2006-12-25 11:27:00,5.67066,5.67092,5.67066,5.67068,10000000.0
2006-12-25 11:28:00,5.67079,5.67091,5.67063,5.67079,13000000.0
2006-12-25 11:29:00,5.67041,5.67041,5.66712,5.67013,17000000.0
2006-12-25 11:30:00,5.6708,5.6711,5.67003,5.67017,13000000.0
2006-12-25 11:31:00,5.67063,5.67198,5.66908,5.67198,12000000.0
2006-12-25 11:32:00,5.67215,5.67231,5.67076,5.6721,20000000.0
2006-12-25 11:33:00,5.67188,5.67221,5.67079,5.67095,16000000.0
2006-12-25 11:34:00,5.67084,5.67197,5.6703,5.67064,13000000.0
2006-12-25 11:35:00,5.67092,5.67306,5.67092,5.67172,14000000.0
2006-12-25 11:36:00,5.66977,5.6752,5.66977,5.67423,11000000.0
2006-12-25 11:37:00,5.67598,5.67694,5.67565,5.67671,16000000.0
2006-12-25 11:38:00,5.67648,5.67727,5.67438,5.67438,8000000.0
2006-12-25 11:39:00,5.67442,5.67576,5.67343,5.67377,11000000.0
2006-12-25 11:40:00,5.67253,5.67607,5.67253,5.67561,12000000.0
2006-12-25 11:41:00,5.67482,5.6764,5.67474,5.67636,10000000.0
2006-12-25 11:42:00,5.67685,5.677,5.67403,5.6752,10000000.0
2006-12-25 11:43:00,5.67486,5.67553,5.67197,5.67197,17000000.0
2006-12-25 11:44:00,5.67174,5.67294,5.6714,5.6714,15000000.0
2006-12-25 11:45:00,5.67102,5.67221,5.6704,5.67201,16000000.0
2006-12-25 11:46:00,5.67231,5.67268,5.67129,5.67201,7000000.0
2006-12-25 11:47:00,5.67257,5.67299,5.67127,5.67157,16000000.0
2006-12-25 11:48:00,5.67142,5.67257,5.67084,5.67151,13000000.0
2006-12-25 11:49:00,5.66974,5.67233,5.66948,5.67158,10000000.0
2006-12-25 11:50:00,5.67287,5.67411,5.67272,5.67379,12000000.0
2006-12-25 11:51:00,5.67347,5.67485,5.67064,5.67463,14000000.0
2006-12-25 11:52:00,5.67291,5.67291,5.6671,5.6681,18000000.0
2006-12-25 11:53:00,5.66949,5.67087,5.66937,5.67034,16000000.0
2006-12-25 11:54:00,5.67026,5.67228,5.67007,5.67228,8000000.0
2006-12-25 11:55:00,5.67243,5.67243,5.67087,5.67087,8000000.0
2006-12-25 11:56:00,5.67151,5.67288,5.67055,5.67074,8000000.0
2006-12-25 11:57:00,5.67136,5.67291,5.67136,5.67291,11000000.0
2006-12-25 11:58:00,5.67425,5.67447,5.67306,5.67447,14000000.0
2006-12-25 11:59:00,5.67431,5.67431,5.67308,5.6741,11000000.0
2006-12-25 12:00:00,5.67225,5.67356,5.67002,5.67243,15000000.0
2006-12-25 12:01:00,5.67289,5.6739,5.67248,5.67302,13000000.0
2006-12-25 12:02:00,5.67342,5.67435,5.67318,5.67416,15000000.0
2006-12-25 12:03:00,5.6732,5.6732,5.66902,5.66902,11000000.0
2006-12-25 12:04:00,5.66598,5.66989,5.66598,5.66984,9000000.0
2006-12-25 12:05:00,5.67056,5.67077,5.66971,5.67005,9000000.0
2006-12-25 12:06:00,5.67136,5.67161,5.66939,5.66939,15000000.0
2006-12-25 12:07:00,5.66815,5.66932,5.66709,5.66848,11000000.0
2006-12-25 12:08:00,5.66826,5.66889,5.66598,5.66889,8000000.0
2006-12-25 12:09:00,5.66927,5.66942,5.66492,5.6659,18000000.0
2006-12-25 12:10:00,5.66684,5.67114,5.66684,5.66988,14000000.0
2006-12-25 12:11:00,5.67001,5.67097,5.67,5.67,9000000.0
2006-12-25 12:12:00,5.66988,5.6701,5.6698,5.66985,18000000.0
2006-12-25 12:13:00,5.66919,5.66919,5.66616,5.66653,12000000.0
2006-12-25 12:14:00,5.66583,5.67573,5.66581,5.67573,10000000.0
2006-12-25 12:15:00,5.67545,5.67644,5.67339,5.67339,8000000.0
2006-12-25 12:16:00,5.67466,5.67466,5.673,5.67461,14000000.0
2006-12-25 12:17:00,5.67469,5.67483,5.6735,5.6735,13000000.0
2006-12-25 12:18:00,5.67301,5.67504,5.67301,5.67381,10000000.0
2006-12-25 12:19:00,5.67506,5.67508,5.67413,5.67508,11000000.0
2006-12-25 12:20:00,5.67382,5.67484,5.6737,5.67382,8000000.0
2006-12-25 12:21:00,5.67384,5.67514,5.67338,5.67403,20000000.0
2006-12-25 12:22:00,5.67397,5.6761,5.67299,5.67299,14000000.0
2006-12-25 12:23:00,5.6728,5.67551,5.67257,5.67452,11000000.0
2006-12-25 12:24:00,5.67535,5.67535,5.67061,5.67319,17000000.0
2006-12-25 12:25:00,5.67271,5.67464,5.67142,5.67181,12000000.0
2006-12-25 12:26:00,5.67135,5.67245,5.66885,5.66885,7000000.0
2006-12-25 12:27:00,5.66881,5.6704,5.66866,5.6703,7000000.0
2006-12-25 12:28:00,5.67208,5.67237,5.67063,5.67173,19000000.0
2006-12-25 12:29:00,5.67069,5.67169,5.66969,5.66969,12000000.0
2006-12-25 12:30:00,5.66972,5.67095,5.66972,5.6702,10000000.0
2006-12-25 12:31:00,5.66929,5.66929,5.66543,5.66605,12000000.0
2006-12-25 12:32:00,5.66584,5.66829,5.66526,5.66526,12000000.0
2006-12-25 12:33:00,5.66548,5.66636,5.66485,5.66599,15000000.0
2006-12-25 12:34:00,5.66668,5.66685,5.66537,5.66646,12000000.0
2006-12-25 12:35:00,5.66598,5.66892,5.66388,5.66892,12000000.0
2006-12-25 12:36:00,5.66924,5.66924,5.66609,5.66708,15000000.0
2006-12-25 12:37:00,5.66616,5.6663,5.6657,5.66606,8000000.0
2006-12-25 12:38:00,5.66573,5.66595,5.66559,5.66575,15000000.0
2006-12-25 12:39:00,5.66644,5.67007,5.66639,5.67007,14000000.0
2006-12-25 12:40:00,5.66967,5.67232,5.66897,5.67232,18000000.0
2006-12-25 12:41:00,5.67062,5.67062,5.66674,5.66674,11000000.0
2006-12-25 12:42:00,5.66823,5.67069,5.66823,5.66977,17000000.0
2006-12-25 12:43:00,5.67002,5.6711,5.66992,5.6711,11000000.0
2006-12-25 12:44:00,5.67047,5.67047,5.66683,5.66683,13000000.0
2006-12-25 12:45:00,5.66712,5.66881,5.66609,5.66766,10000000.0
2006-12-25 12:46:00,5.66782,5.66882,5.6655,5.66737,20000000.0
2006-12-25 12:47:00,5.6686,5.67029,5.66853,5.66853,10000000.0
2006-12-25 12:48:00,5.66824,5.6696,5.66824,5.66835,10000000.0
2006-12-25 12:49:00,5.66807,5.6716,5.66807,5.6716,15000000.0
2006-12-25 12:50:00,5.67253,5.67343,5.669,5.67297,14000000.0
2006-12-25 12:51:00,5.67288,5.67379,5.67226,5.67362,14000000.0
2006-12-25 12:52:00,5.67333,5.67399,5.67266,5.67326,9000000.0
2006-12-25 12:53:00,5.6724,5.67309,5.67168,5.67168,9000000.0
2006-12-25 12:54:00,5.67173,5.67421,5.67173,5.67293,20000000.0
2006-12-25 12:55:00,5.67258,5.67327,5.67161,5.67324,12000000.0
2006-12-25 12:56:00,5.67288,5.67316,5.67183,5.67183,7000000.0
2006-12-25 12:57:00,5.67141,5.67359,5.67141,5.67335,13000000.0
2006-12-25 12:58:00,5.67384,5.67431,5.67284,5.67312,16000000.0
2006-12-25 12:59:00,5.67311,5.6741,5.67282,5.67299,14000000.0
2006-12-25 13:00:00,5.67297,5.67393,5.6729,5.67393,12000000.0
2006-12-25 13:01:00,5.67428,5.67438,5.67414,5.67415,17000000.0
2006-12-25 13:02:00,5.67437,5.67442,5.67412,5.67442,10000000.0
2006-12-25 13:03:00,5.67415,5.67439,5.67414,5.67428,22000000.0
2006-12-25 13:04:00,5.67418,5.67441,5.67409,5.67441,20000000.0
2006-12-25 13:05:00,5.67443,5.67443,5.67416,5.6742,14000000.0
2006-12-25 13:06:00,5.6744,5.67441,5.67411,5.67431,17000000.0
2006-12-25 13:07:00,5.67411,5.67435,5.674,5.67433,22000000.0
2006-12-25 13:08:00,5.67417,5.67441,5.67414,5.67431,12000000.0
2006-12-25 13:09:00,5.67419,5.67439,5.67409,5.67414,12000000.0
2006-12-25 13:10:00,5.67425,5.67442,5.67407,5.67407,20000000.0
2006-12-25 13:11:00,5.67341,5.67341,5.66994,5.67133,12000000.0
2006-12-25 13:12:00,5.67117,5.67314,5.67117,5.67266,16000000.0
2006-12-25 13:13:00,5.6712,5.67222,5.66896,5.66896,14000000.0
2006-12-25 13:14:00,5.66811,5.66815,5.66692,5.66793,17000000.0
2006-12-25 13:15:00,5.66797,5.6757,5.66789,5.6757,7000000.0
2006-12-25 13:16:00,5.67884,5.67884,5.67737,5.67737,9000000.0
2006-12-25 13:17:00,5.67751,5.67912,5.67751,5.67841,15000000.0
2006-12-25 13:18:00,5.67861,5.67861,5.67833,5.67855,17000000.0
2006-12-25 13:19:00,5.6785,5.67861,5.67834,5.67837,15000000.0
2006-12-25 13:20:00,5.67842,5.67865,5.67836,5.67865,12000000.0
2006-12-25 13:21:00,5.67847,5.67859,5.67828,5.67833,24000000.0
2006-12-25 13:22:00,5.67849,5.67853,5.67822,5.67843,12000000.0
2006-12-25 13:23:00,5.67844,5.6786,5.67825,5.6783,12000000.0
2006-12-25 13:24:00,5.67856,5.6786,5.67834,5.67848,18000000.0
2006-12-25 13:25:00,5.67835,5.67859,5.67834,5.67849,12000000.0
2006-12-25 13:26:00,5.67848,5.67858,5.67826,5.67826,12000000.0
2006-12-25 13:27:00,5.67845,5.67856,5.67826,5.67826,9000000.0
2006-12-25 13:28:00,5.67827,5.67867,5.67826,5.67856,15000000.0
2006-12-25 13:29:00,5.67837,5.67862,5.67837,5.67849,14000000.0
2006-12-25 13:30:00,5.67841,5.67868,5.67841,5.6785,11000000.0
2006-12-25 13:31:00,5.6785,5.67863,5.67841,5.67857,11000000.0
2006-12-25 13:32:00,5.67855,5.67857,5.67826,5.67857,8000000.0
2006-12-25 13:33:00,5.6774,5.6774,5.67213,5.67219,14000000.0
2006-12-25 13:34:00,5.67219,5.67337,5.67001,5.67233,11000000.0
2006-12-25 13:35:00,5.67199,5.67242,5.66854,5.66944,16000000.0
2006-12-25 13:36:00,5.66719,5.67254,5.66719,5.66986,8000000.0
2006-12-25 13:37:00,5.66964,5.67332,5.66964,5.67295,17000000.0
2006-12-25 13:38:00,5.67324,5.67454,5.67324,5.67454,14000000.0
2006-12-25 13:39:00,5.6731,5.6731,5.66795,5.66795,10000000.0
2006-12-25 13:40:00,5.66662,5.66745,5.66432,5.66745,8000000.0
2006-12-25 13:41:00,5.66804,5.66804,5.66642,5.66757,11000000.0
2006-12-25 13:42:00,5.66661,5.66725,5.66492,5.66673,14000000.0
2006-12-25 13:43:00,5.66625,5.66753,5.66513,5.667,11000000.0
2006-12-25 13:44:00,5.66698,5.66779,5.66675,5.66774,11000000.0
2006-12-25 13:45:00,5.66753,5.66753,5.66496,5.66496,14000000.0
2006-12-25 13:46:00,5.66564,5.66725,5.66498,5.66565,11000000.0
2006-12-25 13:47:00,5.66493,5.66887,5.66493,5.66814,13000000.0
2006-12-25 13:48:00,5.66759,5.66847,5.66534,5.66796,14000000.0
2006-12-25 13:49:00,5.66549,5.66701,5.66463,5.6661,12000000.0
2006-12-25 13:50:00,5.66511,5.66739,5.66511,5.66574,16000000.0
2006-12-25 13:51:00,5.66614,5.66744,5.66614,5.66646,14000000.0
2006-12-25 13:52:00,5.66611,5.66632,5.666,5.66605,10000000.0
2006-12-25 13:53:00,5.66544,5.66544,5.66463,5.66463,10000000.0
2006-12-25 13:54:00,5.66466,5.66466,5.66447,5.66457,8000000.0
2006-12-25 13:55:00,5.66478,5.66614,5.66459,5.6661,13000000.0
2006-12-25 13:56:00,5.66461,5.66646,5.66422,5.66646,17000000.0
2006-12-25 13:57:00,5.66699,5.66777,5.66501,5.66777,13000000.0
2006-12-25 13:58:00,5.66856,5.66856,5.6679,5.66842,7000000.0
2006-12-25 13:59:00,5.66881,5.6698,5.66881,5.6698,9000000.0
2006-12-25 14:00:00,5.67004,5.67006,5.66988,5.67006,7000000.0
2006-12-25 14:01:00,5.67005,5.67006,5.66983,5.67,11000000.0
2006-12-25 14:02:00,5.66985,5.6701,5.66981,5.67005,19000000.0
2006-12-25 14:03:00,5.66999,5.67016,5.66986,5.67006,13000000.0
2006-12-25 14:04:00,5.66999,5.67009,5.66982,5.67005,22000000.0
2006-12-25 14:05:00,5.66848,5.66887,5.66508,5.66629,17000000.0
2006-12-25 14:06:00,5.66544,5.66748,5.6649,5.66748,11000000.0
2006-12-25 14:07:00,5.66771,5.66805,5.6675,5.66776,9000000.0
2006-12-25 14:08:00,5.66773,5.66921,5.66761,5.66902,11000000.0
2006-12-25 14:09:00,5.66915,5.66915,5.66888,5.669,12000000.0
2006-12-25 14:10:00,5.669,5.66919,5.66892,5.66897,13000000.0
2006-12-25 14:11:00,5.66908,5.66916,5.66894,5.66908,14000000.0
2006-12-25 14:12:00,5.66824,5.66824,5.66633,5.66633,11000000.0
2006-12-25 14:13:00,5.66601,5.66729,5.66446,5.66508,11000000.0
2006-12-25 14:14:00,5.66517,5.66588,5.66508,5.66556,7000000.0
2006-12-25 14:15:00,5.66547,5.66571,5.66444,5.6648,14000000.0
2006-12-25 14:16:00,5.66444,5.66597,5.66392,5.66584,13000000.0
2006-12-25 14:17:00,5.66604,5.66748,5.66461,5.66603,22000000.0
2006-12-25 14:18:00,5.66547,5.67614,5.66547,5.67304,15000000.0
2006-12-25 14:19:00,5.67376,5.67654,5.67346,5.67591,12000000.0
2006-12-25 14:20:00,5.67439,5.67513,5.67373,5.67484,7000000.0
2006-12-25 14:21:00,5.67571,5.67571,5.67219,5.67428,13000000.0
2006-12-25 14:22:00,5.67432,5.67585,5.67331,5.67337,8000000.0
2006-12-25 14:23:00,5.67308,5.67642,5.67308,5.6749,11000000.0
2006-12-25 14:24:00,5.67534,5.67686,5.67534,5.67578,13000000.0
2006-12-25 14:25:00,5.67555,5.67688,5.6729,5.6729,15000000.0
2006-12-25 14:26:00,5.67374,5.67593,5.67367,5.67593,8000000.0
2006-12-25 14:27:00,5.67555,5.67607,5.67352,5.67472,10000000.0
2006-12-25 14:28:00,5.67455,5.67485,5.67101,5.67149,11000000.0
2006-12-25 14:29:00,5.67317,5.67539,5.67085,5.67113,21000000.0
2006-12-25 14:30:00,5.67177,5.67504,5.67177,5.67487,11000000.0
2006-12-25 14:31:00,5.67581,5.67581,5.67457,5.67457,17000000.0
2006-12-25 14:32:00,5.6735,5.6735,5.66937,5.66937,15000000.0
2006-12-25 14:33:00,5.67032,5.67032,5.66761,5.66761,8000000.0
2006-12-25 14:34:00,5.66846,5.66997,5.66686,5.66686,9000000.0
2006-12-25 14:35:00,5.66625,5.66729,5.66612,5.66612,11000000.0
2006-12-25 14:36:00,5.66677,5.66685,5.66513,5.66648,15000000.0
2006-12-25 14:37:00,5.66669,5.66709,5.66657,5.66696,8000000.0
2006-12-25 14:38:00,5.66648,5.66743,5.66575,5.66743,10000000.0
2006-12-25 14:39:00,5.66833,5.66923,5.66729,5.66804,19000000.0
2006-12-25 14:40:00,5.66815,5.66928,5.66688,5.66758,15000000.0
2006-12-25 14:41:00,5.66585,5.66651,5.66575,5.66607,15000000.0
2006-12-25 14:42:00,5.66618,5.66722,5.66564,5.66597,17000000.0
2006-12-25 14:43:00,5.66549,5.66711,5.66485,5.66637,15000000.0
2006-12-25 14:44:00,5.66675,5.66675,5.6649,5.66577,15000000.0
2006-12-25 14:45:00,5.66638,5.6667,5.66609,5.66635,9000000.0
2006-12-25 14:46:00,5.66648,5.66788,5.66648,5.66786,11000000.0
2006-12-25 14:47:00,5.67064,5.67409,5.67045,5.67121,12000000.0
2006-12-25 14:48:00,5.67226,5.67483,5.67134,5.67479,12000000.0
2006-12-25 14:49:00,5.67513,5.67576,5.67436,5.67461,12000000.0
2006-12-25 14:50:00,5.67507,5.67601,5.67454,5.67466,15000000.0
2006-12-25 14:51:00,5.67429,5.67579,5.67429,5.67507,10000000.0
2006-12-25 14:52:00,5.67384,5.67413,5.67009,5.67383,13000000.0
2006-12-25 14:53:00,5.67335,5.67454,5.67054,5.67054,13000000.0
2006-12-25 14:54:00,5.66857,5.66988,5.66644,5.66644,9000000.0
2006-12-25 14:55:00,5.6657,5.67041,5.6657,5.66992,16000000.0
2006-12-25 14:56:00,5.67016,5.67067,5.67005,5.67059,15000000.0
2006-12-25 14:57:00,5.67106,5.67204,5.67106,5.67121,15000000.0
2006-12-25 14:58:00,5.67099,5.6715,5.66672,5.66873,11000000.0
2006-12-25 14:59:00,5.66948,5.67128,5.66811,5.66933,14000000.0
2006-12-25 15:00:00,5.66864,5.66895,5.66605,5.66765,18000000.0
2006-12-25 15:01:00,5.66871,5.66904,5.66786,5.66796,12000000.0
2006-12-25 15:02:00,5.66771,5.66985,5.66761,5.66864,7000000.0
2006-12-25 15:03:00,5.66796,5.66927,5.6661,5.66787,18000000.0
2006-12-25 15:04:00,5.6665,5.66975,5.6665,5.66849,21000000.0
2006-12-25 15:05:00,5.66861,5.66861,5.66759,5.66861,13000000.0
2006-12-25 15:06:00,5.66886,5.66907,5.66879,5.66884,14000000.0
2006-12-25 15:07:00,5.66888,5.66902,5.66874,5.66884,22000000.0
2006-12-25 15:08:00,5.66803,5.66812,5.6664,5.6664,10000000.0
2006-12-25 15:09:00,5.66573,5.66653,5.66523,5.66523,9000000.0
2006-12-25 15:10:00,5.66546,5.66635,5.66546,5.66635,14000000.0
2006-12-25 15:11:00,5.66665,5.66665,5.66642,5.6666,12000000.0
2006-12-25 15:12:00,5.66668,5.66668,5.66632,5.66662,13000000.0
2006-12-25 15:13:00,5.66659,5.66666,5.66636,5.66636,12000000.0
2006-12-25 15:14:00,5.66667,5.66806,5.66667,5.66806,10000000.0
2006-12-25 15:15:00,5.66826,5.66836,5.66801,5.66836,16000000.0
2006-12-25 15:16:00,5.66827,5.66842,5.66811,5.66842,15000000.0
2006-12-25 15:17:00,5.66811,5.66831,5.66805,5.66831,14000000.0
2006-12-25 15:18:00,5.6684,5.6684,5.66805,5.66805,12000000.0
2006-12-25 15:19:00,5.66828,5.66841,5.66812,5.66815,11000000.0
2006-12-25 15:20:00,5.66838,5.66838,5.6682,5.6683,14000000.0
2006-12-25 15:21:00,5.66806,5.66833,5.66806,5.66832,14000000.0
2006-12-25 15:22:00,5.66826,5.66843,5.66818,5.6683,10000000.0
2006-12-25 15:23:00,5.66821,5.6684,5.66813,5.66815,11000000.0
2006-12-25 15:24:00,5.66823,5.66844,5.66816,5.66838,10000000.0
2006-12-25 15:25:00,5.66827,5.66839,5.66816,5.66835,16000000.0
2006-12-25 15:26:00,5.66828,5.66838,5.66813,5.66829,15000000.0
2006-12-25 15:27:00,5.66828,5.66838,5.66817,5.66828,10000000.0
2006-12-25 15:28:00,5.66836,5.66836,5.66814,5.66816,11000000.0
2006-12-25 15:29:00,5.66798,5.66798,5.66621,5.66624,19000000.0
2006-12-25 15:30:00,5.66601,5.66643,5.66508,5.66547,10000000.0
2006-12-25 15:31:00,5.66572,5.66663,5.66519,5.66519,14000000.0
2006-12-25 15:32:00,5.66543,5.66608,5.66514,5.66533,12000000.0
2006-12-25 15:33:00,5.66594,5.67143,5.66594,5.67122,20000000.0
2006-12-25 15:34:00,5.67116,5.67276,5.6693,5.67276,12000000.0
2006-12-25 15:35:00,5.67396,5.67413,5.67031,5.67056,12000000.0
2006-12-25 15:36:00,5.67116,5.67549,5.67116,5.6748,10000000.0
2006-12-25 15:37:00,5.67502,5.67707,5.67468,5.67707,10000000.0
2006-12-25 15:38:00,5.67744,5.67793,5.67601,5.67601,13000000.0
2006-12-25 15:39:00,5.67627,5.67679,5.67462,5.67577,7000000.0
2006-12-25 15:40:00,5.67556,5.67826,5.67556,5.67826,10000000.0
2006-12-25 15:41:00,5.67768,5.67878,5.67744,5.67844,9000000.0
2006-12-25 15:42:00,5.67892,5.68041,5.67841,5.67924,13000000.0
2006-12-25 15:43:00,5.68146,5.68265,5.68144,5.68194,16000000.0
2006-12-25 15:44:00,5.68148,5.68221,5.68126,5.68179,14000000.0
2006-12-25 15:45:00,5.68225,5.68265,5.6815,5.6819,15000000.0
2006-12-25 15:46:00,5.68139,5.68239,5.67856,5.67909,13000000.0
2006-12-25 15:47:00,5.67751,5.67803,5.67692,5.67692,9000000.0
2006-12-25 15:48:00,5.67699,5.67838,5.67699,5.67809,21000000.0
2006-12-25 15:49:00,5.67762,5.67867,5.67615,5.67827,23000000.0
2006-12-25 15:50:00,5.67823,5.67825,5.67744,5.67744,12000000.0
2006-12-25 15:51:00,5.67719,5.67738,5.67712,5.67715,19000000.0
2006-12-25 15:52:00,5.67771,5.67846,5.67771,5.67822,15000000.0
2006-12-25 15:53:00,5.67871,5.67871,5.67841,5.67863,14000000.0
2006-12-25 15:54:00,5.6785,5.67866,5.67841,5.67862,15000000.0
2006-12-25 15:55:00,5.67867,5.67874,5.67849,5.67867,12000000.0
2006-12-25 15:56:00,5.67849,5.67868,5.67838,5.67864,18000000.0
2006-12-25 15:57:00,5.67865,5.67872,5.67844,5.67872,10000000.0
2006-12-25 15:58:00,5.67802,5.67802,5.6755,5.6755,22000000.0
2006-12-25 15:59:00,5.67392,5.6751,5.67176,5.67313,12000000.0
2006-12-25 16:00:00,5.67662,5.6818,5.67662,5.6818,12000000.0
2006-12-25 16:01:00,5.6825,5.68311,5.682,5.68311,12000000.0
2006-12-25 16:02:00,5.68295,5.68295,5.68142,5.68142,13000000.0
2006-12-25 16:03:00,5.6814,5.68211,5.68117,5.68211,13000000.0
2006-12-25 16:04:00,5.68257,5.68295,5.6819,5.68203,11000000.0
2006-12-25 16:05:00,5.68232,5.68278,5.68121,5.68196,9000000.0
2006-12-25 16:06:00,5.68207,5.68269,5.68136,5.68269,14000000.0
2006-12-25 16:07:00,5.68319,5.68319,5.68143,5.68186,15000000.0
2006-12-25 16:08:00,5.68231,5.68276,5.68179,5.68265,15000000.0
2006-12-25 16:09:00,5.68223,5.68223,5.68104,5.68104,17000000.0
2006-12-25 16:10:00,5.6811,5.6828,5.68101,5.6815,14000000.0
2006-12-25 16:11:00,5.68182,5.68182,5.68153,5.68168,9000000.0
2006-12-25 16:12:00,5.68151,5.68171,5.68143,5.68162,15000000.0
2006-12-25 16:13:00,5.68152,5.68182,5.68148,5.68182,14000000.0
2006-12-25 16:14:00,5.68164,5.68184,5.68161,5.68184,12000000.0
2006-12-25 16:15:00,5.68149,5.68174,5.68145,5.68145,14000000.0
2006-12-25 16:16:00,5.6815,5.68179,5.68148,5.68148,13000000.0
2006-12-25 16:17:00,5.68167,5.68174,5.68146,5.68164,18000000.0
2006-12-25 16:18:00,5.68144,5.68175,5.68144,5.68153,13000000.0
2006-12-25 16:19:00,5.68173,5.68175,5.68149,5.68153,8000000.0
2006-12-25 16:20:00,5.68155,5.68182,5.68155,5.6817,13000000.0
2006-12-25 16:21:00,5.68151,5.68176,5.68142,5.68146,12000000.0
2006-12-25 16:22:00,5.68175,5.68178,5.68149,5.68162,11000000.0
2006-12-25 16:23:00,5.6818,5.68188,5.68155,5.6817,14000000.0
2006-12-25 16:24:00,5.6816,5.68179,5.68153,5.68168,15000000.0
2006-12-25 16:25:00,5.6818,5.68189,5.68164,5.68171,11000000.0
2006-12-25 16:26:00,5.68147,5.68176,5.68147,5.68162,8000000.0
2006-12-25 16:27:00,5.68165,5.68175,5.68155,5.68162,10000000.0
2006-12-25 16:28:00,5.68168,5.68182,5.68154,5.68182,15000000.0
2006-12-25 16:29:00,5.6818,5.6818,5.68156,5.68156,7000000.0
2006-12-25 16:30:00,5.68169,5.68184,5.68157,5.68169,16000000.0
2006-12-25 16:31:00,5.68145,5.6818,5.6814,5.6818,14000000.0
2006-12-25 16:32:00,5.68175,5.68176,5.68145,5.68145,7000000.0
2006-12-25 16:33:00,5.68163,5.68182,5.68156,5.68175,8000000.0
2006-12-25 16:34:00,5.68173,5.68177,5.68144,5.68177,8000000.0
2006-12-25 16:35:00,5.68164,5.6817,5.68146,5.6817,9000000.0
2006-12-25 16:36:00,5.68177,5.68177,5.68142,5.68171,13000000.0
2006-12-25 16:37:00,5.68174,5.68191,5.68153,5.6816,18000000.0
2006-12-25 16:38:00,5.68172,5.6819,5.68159,5.68172,18000000.0
2006-12-25 16:39:00,5.68169,5.68189,5.68153,5.6817,20000000.0
2006-12-25 16:40:00,5.68176,5.68183,5.68157,5.68183,13000000.0
2006-12-25 16:41:00,5.68176,5.68177,5.68153,5.68168,20000000.0
2006-12-25 16:42:00,5.68172,5.68183,5.68151,5.68151,18000000.0
2006-12-25 16:43:00,5.68168,5.68182,5.68152,5.68182,15000000.0
2006-12-25 16:44:00,5.68179,5.68179,5.68144,5.6817,20000000.0
2006-12-25 16:45:00,5.68159,5.68184,5.68155,5.68155,13000000.0
2006-12-25 16:46:00,5.68168,5.68179,5.68155,5.68155,15000000.0
2006-12-25 16:47:00,5.68176,5.68182,5.68155,5.68155,8000000.0
2006-12-25 16:48:00,5.68173,5.68178,5.68144,5.68173,11000000.0
2006-12-25 16:49:00,5.68164,5.68177,5.68153,5.68175,12000000.0
2006-12-25 16:50:00,5.68155,5.68176,5.68151,5.68175,15000000.0
2006-12-25 16:51:00,5.68177,5.68182,5.68152,5.68155,18000000.0
2006-12-25 16:52:00,5.68179,5.6819,5.68144,5.68167,14000000.0
2006-12-25 16:53:00,5.68182,5.68185,5.68153,5.68155,8000000.0
2006-12-25 16:54:00,5.68182,5.68182,5.68153,5.68175,11000000.0
2006-12-25 16:55:00,5.68172,5.68175,5.68147,5.68153,12000000.0
2006-12-25 16:56:00,5.68162,5.68181,5.68154,5.68155,10000000.0
2006-12-25 16:57:00,5.68156,5.68181,5.68156,5.68181,8000000.0
2006-12-25 16:58:00,5.68161,5.68183,5.68152,5.68171,9000000.0
2006-12-25 16:59:00,5.68168,5.68178,5.68152,5.68155,13000000.0
2006-12-25 17:00:00,5.68175,5.68175,5.6815,5.68174,11000000.0
2006-12-25 17:01:00,5.68162,5.6818,5.68152,5.68174,12000000.0
2006-12-25 17:02:00,5.68174,5.68176,5.68145,5.68146,10000000.0
2006-12-25 17:03:00,5.6817,5.68179,5.68154,5.68175,16000000.0
2006-12-25 17:04:00,5.68156,5.68176,5.68142,5.6815,13000000.0
2006-12-25 17:05:00,5.68147,5.68177,5.68141,5.68177,16000000.0
2006-12-25 17:06:00,5.68175,5.68177,5.6815,5.6815,12000000.0
2006-12-25 17:07:00,5.68168,5.68182,5.68152,5.68182,8000000.0
2006-12-25 17:08:00,5.68155,5.6818,5.6815,5.6818,21000000.0
2006-12-25 17:09:00,5.6818,5.6818,5.68152,5.68168,16000000.0
2006-12-25 17:10:00,5.6817,5.68179,5.68158,5.68168,11000000.0
2006-12-25 17:11:00,5.68166,5.68176,5.68154,5.68176,11000000.0
2006-12-25 17:12:00,5.68175,5.68175,5.68155,5.68155,9000000.0
2006-12-25 17:13:00,5.68176,5.68176,5.68149,5.68153,9000000.0
2006-12-25 17:14:00,5.68161,5.68178,5.6815,5.68175,17000000.0
2006-12-25 17:15:00,5.68164,5.68179,5.6814,5.68179,11000000.0
2006-12-25 17:16:00,5.68154,5.68176,5.68152,5.68155,15000000.0
2006-12-25 17:17:00,5.68174,5.68178,5.68149,5.68168,13000000.0
2006-12-25 17:18:00,5.68173,5.68173,5.68146,5.68146,15000000.0
2006-12-25 17:19:00,5.68151,5.68176,5.68151,5.68165,17000000.0
2006-12-25 17:20:00,5.68154,5.68176,5.68153,5.68161,12000000.0
2006-12-25 17:21:00,5.68148,5.68171,5.68148,5.6817,7000000.0
2006-12-25 17:22:00,5.6817,5.68173,5.68144,5.68146,14000000.0
2006-12-25 17:23:00,5.68161,5.6818,5.68156,5.68175,13000000.0
2006-12-25 17:24:00,5.68144,5.68177,5.68144,5.68149,9000000.0
2006-12-25 17:25:00,5.6817,5.68181,5.68161,5.68171,11000000.0
2006-12-25 17:26:00,5.68162,5.68182,5.68157,5.68171,16000000.0
2006-12-25 17:27:00,5.68181,5.68181,5.68163,5.6818,9000000.0
2006-12-25 17:28:00,5.68156,5.68176,5.68152,5.68167,15000000.0
2006-12-25 17:29:00,5.68157,5.68174,5.68153,5.68174,11000000.0
2006-12-25 17:30:00,5.68168,5.68178,5.68156,5.68175,19000000.0
2006-12-25 17:31:00,5.68157,5.68177,5.68155,5.68155,11000000.0
2006-12-25 17:32:00,5.68163,5.68182,5.68157,5.68178,9000000.0
2006-12-25 17:33:00,5.68174,5.6818,5.6816,5.68172,10000000.0
2006-12-25 17:34:00,5.68182,5.68182,5.68152,5.68155,14000000.0
2006-12-25 17:35:00,5.68167,5.68187,5.68159,5.6817,13000000.0
2006-12-25 17:36:00,5.68156,5.68169,5.68147,5.68162,11000000.0
2006-12-25 17:37:00,5.68162,5.68175,5.6815,5.6815,15000000.0
2006-12-25 17:38:00,5.68169,5.68189,5.68154,5.68154,17000000.0
2006-12-25 17:39:00,5.68179,5.68179,5.68148,5.68153,8000000.0
2006-12-25 17:40:00,5.68174,5.68179,5.68148,5.68159,12000000.0
2006-12-25 17:41:00,5.68167,5.68179,5.68152,5.68155,21000000.0
2006-12-25 17:42:00,5.68176,5.68179,5.6815,5.68175,13000000.0
2006-12-25 17:43:00,5.68155,5.68185,5.68154,5.68174,11000000.0
2006-12-25 17:44:00,5.6815,5.68177,5.68146,5.68152,19000000.0
2006-12-25 17:45:00,5.68163,5.68172,5.68148,5.68172,10000000.0
2006-12-25 17:46:00,5.68176,5.68181,5.68154,5.68173,13000000.0
2006-12-25 17:47:00,5.68178,5.68178,5.68147,5.68163,9000000.0
2006-12-25 17:48:00,5.68175,5.68175,5.68158,5.68168,14000000.0
2006-12-25 17:49:00,5.68165,5.68188,5.68162,5.68177,14000000.0
2006-12-25 17:50:00,5.68183,5.68183,5.68156,5.68167,17000000.0
2006-12-25 17:51:00,5.6817,5.68177,5.68141,5.68174,13000000.0
2006-12-25 17:52:00,5.68164,5.68188,5.68163,5.68176,24000000.0
2006-12-25 17:53:00,5.68156,5.68187,5.68156,5.68158,16000000.0
2006-12-25 17:54:00,5.68174,5.68182,5.68156,5.68164,16000000.0
2006-12-25 17:55:00,5.68146,5.6818,5.68146,5.68161,13000000.0
2006-12-25 17:56:00,5.68159,5.68179,5.68149,5.68153,15000000.0
2006-12-25 17:57:00,5.68176,5.68178,5.6815,5.68172,10000000.0
2006-12-25 17:58:00,5.68172,5.68178,5.68152,5.68175,15000000.0
2006-12-25 17:59:00,5.68169,5.68181,5.68168,5.68168,13000000.0
2006-12-25 18:00:00,5.68146,5.68179,5.68144,5.68179,7000000.0
2006-12-25 18:01:00,5.68175,5.68176,5.68155,5.68176,18000000.0
2006-12-25 18:02:00,5.68168,5.68179,5.68152,5.68168,17000000.0
2006-12-25 18:03:00,5.6818,5.6818,5.68151,5.68174,16000000.0
2006-12-25 18:04:00,5.68164,5.68187,5.68152,5.68157,14000000.0
2006-12-25 18:05:00,5.68176,5.68181,5.68159,5.68164,13000000.0
2006-12-25 18:06:00,5.68168,5.68178,5.6815,5.68174,18000000.0
2006-12-25 18:07:00,5.68163,5.68183,5.68163,5.68175,12000000.0
2006-12-25 18:08:00,5.68149,5.68175,5.68145,5.68173,18000000.0
2006-12-25 18:09:00,5.68181,5.68181,5.68145,5.68151,12000000.0
2006-12-25 18:10:00,5.68169,5.68178,5.68153,5.68168,13000000.0
2006-12-25 18:11:00,5.68155,5.68182,5.68153,5.68182,10000000.0
2006-12-25 18:12:00,5.68168,5.68188,5.68158,5.68158,11000000.0
2006-12-25 18:13:00,5.68164,5.68185,5.68149,5.68149,14000000.0
2006-12-25 18:14:00,5.68169,5.6818,5.68154,5.68175,10000000.0
2006-12-25 18:15:00,5.68168,5.68181,5.68152,5.6817,10000000.0
2006-12-25 18:16:00,5.68155,5.6819,5.68152,5.6816,9000000.0
2006-12-25 18:17:00,5.68174,5.6818,5.68152,5.68156,18000000.0
2006-12-25 18:18:00,5.6817,5.68183,5.68152,5.68156,14000000.0
2006-12-25 18:19:00,5.68145,5.68173,5.68145,5.68166,10000000.0
2006-12-25 18:20:00,5.68161,5.68183,5.68153,5.68165,15000000.0
2006-12-25 18:21:00,5.68167,5.6818,5.68149,5.68168,18000000.0
2006-12-25 18:22:00,5.68164,5.68184,5.68148,5.68148,14000000.0
2006-12-25 18:23:00,5.68176,5.68176,5.68149,5.68157,7000000.0
2006-12-25 18:24:00,5.68165,5.68177,5.68145,5.68145,9000000.0
2006-12-25 18:25:00,5.68168,5.68178,5.68151,5.68161,13000000.0
2006-12-25 18:26:00,5.68145,5.68176,5.68145,5.68166,16000000.0
2006-12-25 18:27:00,5.68164,5.68184,5.68159,5.68166,14000000.0
2006-12-25 18:28:00,5.68168,5.68179,5.68156,5.68174,13000000.0
2006-12-25 18:29:00,5.68163,5.6818,5.68158,5.68158,11000000.0
2006-12-25 18:30:00,5.68167,5.68177,5.68153,5.68173,16000000.0
2006-12-25 18:31:00,5.68172,5.68175,5.68149,5.68174,12000000.0
2006-12-25 18:32:00,5.68154,5.68178,5.6815,5.6816,11000000.0
2006-12-25 18:33:00,5.68164,5.68189,5.68164,5.6817,13000000.0
2006-12-25 18:34:00,5.6817,5.6817,5.68147,5.68158,13000000.0
2006-12-25 18:35:00,5.68171,5.6818,5.68146,5.68151,18000000.0
2006-12-25 18:36:00,5.68167,5.68182,5.6815,5.6817,18000000.0
2006-12-25 18:37:00,5.68153,5.68175,5.68143,5.68172,18000000.0
2006-12-25 18:38:00,5.68173,5.68173,5.6815,5.68165,11000000.0
2006-12-25 18:39:00,5.68172,5.68173,5.68143,5.68163,11000000.0
2006-12-25 18:40:00,5.68148,5.68183,5.68148,5.68159,14000000.0
2006-12-25 18:41:00,5.68151,5.68173,5.68141,5.68144,16000000.0
2006-12-25 18:42:00,5.68168,5.68176,5.68154,5.68155,14000000.0
2006-12-25 18:43:00,5.68168,5.68179,5.68155,5.68175,10000000.0
2006-12-25 18:44:00,5.68162,5.68177,5.68155,5.68158,13000000.0
2006-12-25 18:45:00,5.68162,5.6818,5.68152,5.6818,13000000.0
2006-12-25 18:46:00,5.6818,5.6818,5.68151,5.68174,12000000.0
2006-12-25 18:47:00,5.68156,5.68187,5.68156,5.68181,14000000.0
2006-12-25 18:48:00,5.68175,5.68178,5.68147,5.68165,15000000.0
2006-12-25 18:49:00,5.68175,5.68181,5.68152,5.68163,12000000.0
2006-12-25 18:50:00,5.68154,5.68178,5.68146,5.68146,9000000.0
2006-12-25 18:51:00,5.68149,5.68183,5.68149,5.68173,17000000.0
2006-12-25 18:52:00,5.68159,5.68179,5.68159,5.68177,9000000.0
2006-12-25 18:53:00,5.68169,5.6818,5.68153,5.68166,14000000.0
2006-12-25 18:54:00,5.68153,5.68178,5.68153,5.68157,14000000.0
2006-12-25 18:55:00,5.68175,5.6818,5.68153,5.68168,10000000.0
2006-12-25 18:56:00,5.68165,5.68184,5.68158,5.68164,16000000.0
2006-12-25 18:57:00,5.68172,5.68184,5.68152,5.68155,17000000.0
2006-12-25 18:58:00,5.68173,5.68177,5.68152,5.68156,14000000.0
2006-12-25 18:59:00,5.6816,5.68187,5.68156,5.68157,14000000.0
2006-12-25 19:00:00,5.68175,5.68176,5.68152,5.68165,15000000.0
2006-12-25 19:01:00,5.68177,5.68183,5.68154,5.68175,15000000.0
2006-12-25 19:02:00,5.68164,5.68181,5.68161,5.68161,14000000.0
2006-12-25 19:03:00,5.68175,5.68182,5.68158,5.68182,14000000.0
2006-12-25 19:04:00,5.68171,5.68176,5.68159,5.68165,12000000.0
2006-12-25 19:05:00,5.68175,5.68175,5.68142,5.68169,15000000.0
2006-12-25 19:06:00,5.68162,5.68179,5.68152,5.68168,16000000.0
2006-12-25 19:07:00,5.68153,5.68187,5.68153,5.68162,20000000.0
2006-12-25 19:08:00,5.68161,5.68172,5.68156,5.68161,8000000.0
2006-12-25 19:09:00,5.68148,5.68174,5.68148,5.68163,17000000.0
2006-12-25 19:10:00,5.68176,5.6818,5.68151,5.68169,9000000.0
2006-12-25 19:11:00,5.68174,5.68178,5.6815,5.68154,16000000.0
2006-12-25 19:12:00,5.68174,5.68178,5.68149,5.68171,13000000.0
2006-12-25 19:13:00,5.68176,5.68183,5.68155,5.68176,10000000.0
2006-12-25 19:14:00,5.68174,5.6818,5.68142,5.6818,20000000.0
2006-12-25 19:15:00,5.68162,5.68182,5.68156,5.68173,12000000.0
2006-12-25 19:16:00,5.6818,5.6818,5.6816,5.6816,8000000.0
2006-12-25 19:17:00,5.68183,5.68183,5.68152,5.68155,18000000.0
2006-12-25 19:18:00,5.68151,5.68176,5.68151,5.68176,11000000.0
2006-12-25 19:19:00,5.68165,5.68176,5.68147,5.68174,12000000.0
2006-12-25 19:20:00,5.68175,5.68179,5.68152,5.68176,14000000.0
2006-12-25 19:21:00,5.6816,5.68177,5.68149,5.68149,13000000.0
2006-12-25 19:22:00,5.68168,5.68184,5.68161,5.6817,12000000.0
2006-12-25 19:23:00,5.68146,5.68174,5.68146,5.68147,14000000.0
2006-12-25 19:24:00,5.6817,5.68193,5.68159,5.68183,19000000.0
2006-12-25 19:25:00,5.68158,5.68187,5.68155,5.68163,8000000.0
2006-12-25 19:26:00,5.68162,5.68177,5.68151,5.68165,7000000.0
2006-12-25 19:27:00,5.68162,5.68188,5.68148,5.68148,20000000.0
2006-12-25 19:28:00,5.68177,5.68189,5.68165,5.68167,17000000.0
2006-12-25 19:29:00,5.68156,5.68177,5.6815,5.68172,10000000.0
2006-12-25 19:30:00,5.68161,5.68181,5.68152,5.68175,15000000.0
2006-12-25 19:31:00,5.68157,5.68182,5.68157,5.68169,11000000.0
2006-12-25 19:32:00,5.68156,5.6818,5.68151,5.68168,9000000.0
2006-12-25 19:33:00,5.68162,5.68184,5.68157,5.68162,14000000.0
2006-12-25 19:34:00,5.68154,5.68179,5.68141,5.68149,17000000.0
2006-12-25 19:35:00,5.6817,5.68181,5.68154,5.68176,8000000.0
2006-12-25 19:36:00,5.68183,5.68183,5.68153,5.68168,15000000.0
2006-12-25 19:37:00,5.68152,5.68173,5.68145,5.68145,8000000.0
2006-12-25 19:38:00,5.6816,5.68176,5.68148,5.68175,15000000.0
2006-12-25 19:39:00,5.68176,5.68179,5.68152,5.68176,17000000.0
2006-12-25 19:40:00,5.68182,5.68182,5.68141,5.6815,16000000.0
2006-12-25 19:41:00,5.68176,5.68176,5.68152,5.68167,11000000.0
2006-12-25 19:42:00,5.68183,5.68183,5.68155,5.68169,15000000.0
2006-12-25 19:43:00,5.68171,5.68182,5.68157,5.68177,14000000.0
2006-12-25 19:44:00,5.68163,5.68185,5.6816,5.68181,14000000.0
2006-12-25 19:45:00,5.68155,5.6818,5.68155,5.68167,15000000.0
2006-12-25 19:46:00,5.68164,5.68194,5.68156,5.68176,15000000.0
2006-12-25 19:47:00,5.68178,5.68184,5.68153,5.68159,16000000.0
2006-12-25 19:48:00,5.68174,5.68178,5.6815,5.68168,16000000.0
2006-12-25 19:49:00,5.68156,5.68175,5.68151,5.68153,8000000.0
2006-12-25 19:50:00,5.68155,5.68181,5.68152,5.68177,9000000.0
2006-12-25 19:51:00,5.68145,5.68175,5.68145,5.68152,19000000.0
2006-12-25 19:52:00,5.68166,5.6818,5.68158,5.68169,11000000.0
2006-12-25 19:53:00,5.68168,5.68179,5.68156,5.68167,14000000.0
2006-12-25 19:54:00,5.68168,5.68183,5.68156,5.68175,18000000.0
2006-12-25 19:55:00,5.68155,5.68182,5.68154,5.68167,13000000.0
2006-12-25 19:56:00,5.68152,5.68188,5.68151,5.68167,10000000.0
2006-12-25 19:57:00,5.68153,5.68179,5.68146,5.68174,16000000.0
2006-12-25 19:58:00,5.68176,5.68177,5.68153,5.68174,15000000.0
2006-12-25 19:59:00,5.68167,5.68179,5.68156,5.68168,14000000.0
2006-12-25 20:00:00,5.68169,5.68179,5.68153,5.68175,11000000.0
2006-12-25 20:01:00,5.68166,5.68191,5.68163,5.68173,24000000.0
2006-12-25 20:02:00,5.68166,5.68179,5.68157,5.68157,11000000.0
2006-12-25 20:03:00,5.68155,5.68173,5.68154,5.68168,11000000.0
2006-12-25 20:04:00,5.68148,5.68166,5.68148,5.68148,10000000.0
2006-12-25 20:05:00,5.68169,5.6818,5.68153,5.68163,17000000.0
2006-12-25 20:06:00,5.68176,5.68183,5.68164,5.68177,10000000.0
2006-12-25 20:07:00,5.68168,5.68182,5.68153,5.68182,14000000.0
2006-12-25 20:08:00,5.68168,5.6818,5.68154,5.68155,13000000.0
2006-12-25 20:09:00,5.68165,5.68185,5.68149,5.68173,11000000.0
2006-12-25 20:10:00,5.68179,5.68179,5.68145,5.68177,11000000.0
2006-12-25 20:11:00,5.68161,5.68179,5.68151,5.68168,9000000.0
2006-12-25 20:12:00,5.68172,5.68172,5.68142,5.68169,16000000.0
2006-12-25 20:13:00,5.68164,5.68183,5.68149,5.68149,11000000.0
2006-12-25 20:14:00,5.6815,5.68185,5.6815,5.68155,19000000.0
2006-12-25 20:15:00,5.68162,5.68176,5.68144,5.6815,13000000.0
2006-12-25 20:16:00,5.6816,5.68178,5.6815,5.68167,15000000.0
2006-12-25 20:17:00,5.68161,5.68172,5.68153,5.68162,8000000.0
2006-12-25 20:18:00,5.68175,5.68182,5.68154,5.68182,14000000.0
2006-12-25 20:19:00,5.68156,5.68177,5.6815,5.68176,14000000.0
2006-12-25 20:20:00,5.68169,5.68185,5.68159,5.68174,12000000.0
2006-12-25 20:21:00,5.68161,5.68177,5.68157,5.68169,9000000.0
2006-12-25 20:22:00,5.68169,5.68179,5.68149,5.68149,17000000.0
2006-12-25 20:23:00,5.68145,5.68177,5.68145,5.68153,11000000.0
2006-12-25 20:24:00,5.68163,5.68188,5.68158,5.6818,16000000.0
2006-12-25 20:25:00,5.68179,5.68181,5.68165,5.68165,11000000.0
2006-12-25 20:26:00,5.68165,5.68187,5.68163,5.68166,8000000.0
2006-12-25 20:27:00,5.68175,5.68181,5.68157,5.68168,13000000.0
2006-12-25 20:28:00,5.68177,5.68182,5.68153,5.68177,15000000.0
2006-12-25 20:29:00,5.68173,5.68187,5.68158,5.68179,16000000.0
2006-12-25 20:30:00,5.68151,5.68177,5.68142,5.68177,8000000.0
2006-12-25 20:31:00,5.68176,5.68176,5.68146,5.68165,18000000.0
2006-12-25 20:32:00,5.68172,5.68179,5.68148,5.68148,7000000.0
2006-12-25 20:33:00,5.6817,5.68181,5.68157,5.6817,13000000.0
2006-12-25 20:34:00,5.6817,5.68185,5.68156,5.68168,13000000.0
2006-12-25 20:35:00,5.68176,5.68181,5.68159,5.68172,9000000.0
2006-12-25 20:36:00,5.68177,5.68178,5.68151,5.68168,17000000.0
2006-12-25 20:37:00,5.6816,5.6818,5.68151,5.6818,14000000.0
2006-12-25 20:38:00,5.68179,5.68184,5.6816,5.68164,16000000.0
2006-12-25 20:39:00,5.68166,5.68175,5.68145,5.68146,14000000.0
2006-12-25 20:40:00,5.68166,5.68183,5.68152,5.68183,17000000.0
2006-12-25 20:41:00,5.68156,5.68185,5.68146,5.68158,16000000.0
2006-12-25 20:42:00,5.68159,5.68188,5.68142,5.68143,22000000.0
2006-12-25 20:43:00,5.68164,5.68179,5.68158,5.68167,18000000.0
2006-12-25 20:44:00,5.68158,5.6818,5.68155,5.68161,16000000.0
2006-12-25 20:45:00,5.6816,5.68184,5.6815,5.6815,8000000.0
2006-12-25 20:46:00,5.68168,5.68182,5.68154,5.68182,19000000.0
2006-12-25 20:47:00,5.68171,5.68182,5.68156,5.68157,12000000.0
2006-12-25 20:48:00,5.6816,5.68187,5.68157,5.68178,9000000.0
2006-12-25 20:49:00,5.6816,5.68182,5.68152,5.68167,19000000.0
2006-12-25 20:50:00,5.68153,5.68171,5.68143,5.68143,15000000.0
2006-12-25 20:51:00,5.68174,5.68175,5.68146,5.6817,9000000.0
2006-12-25 20:52:00,5.6817,5.68174,5.68152,5.68174,11000000.0
2006-12-25 20:53:00,5.68171,5.68183,5.68159,5.68166,15000000.0
2006-12-25 20:54:00,5.68168,5.68178,5.68152,5.68168,12000000.0
2006-12-25 20:55:00,5.68154,5.68176,5.68142,5.68166,18000000.0
2006-12-25 20:56:00,5.68162,5.6819,5.68153,5.68155,12000000.0
2006-12-25 20:57:00,5.68169,5.68188,5.68148,5.68148,13000000.0
2006-12-25 20:58:00,5.68159,5.68179,5.68154,5.68175,11000000.0
2006-12-25 20:59:00,5.68182,5.68182,5.68152,5.68161,11000000.0
2006-12-25 21:00:00,5.68168,5.6818,5.68152,5.68168,17000000.0
2006-12-25 21:01:00,5.68175,5.68176,5.68166,5.68169,10000000.0
2006-12-25 21:02:00,5.6816,5.68168,5.6816,5.68166,8000000.0
2006-12-25 21:03:00,5.68177,5.68187,5.68161,5.68164,19000000.0
2006-12-25 21:04:00,5.68179,5.68179,5.6815,5.68154,18000000.0
2006-12-25 21:05:00,5.68164,5.68182,5.68152,5.68177,14000000.0
2006-12-25 21:06:00,5.68167,5.6818,5.68153,5.68163,12000000.0
2006-12-25 21:07:00,5.68175,5.68178,5.68155,5.68176,10000000.0
2006-12-25 21:08:00,5.68168,5.68182,5.68155,5.68182,14000000.0
2006-12-25 21:09:00,5.68177,5.68184,5.68161,5.68164,16000000.0
2006-12-25 21:10:00,5.68154,5.68179,5.68147,5.68172,15000000.0
2006-12-25 21:11:00,5.68182,5.68182,5.68151,5.68155,13000000.0
2006-12-25 21:12:00,5.68165,5.68181,5.68158,5.68169,10000000.0
2006-12-25 21:13:00,5.68173,5.68175,5.68145,5.68146,14000000.0
2006-12-25 21:14:00,5.68158,5.68175,5.68158,5.68165,10000000.0
2006-12-25 21:15:00,5.68181,5.68181,5.68152,5.68167,15000000.0
2006-12-25 21:16:00,5.68169,5.68178,5.68152,5.68175,11000000.0
2006-12-25 21:17:00,5.68179,5.68179,5.68149,5.6816,13000000.0
2006-12-25 21:18:00,5.68174,5.68178,5.68146,5.68172,17000000.0
2006-12-25 21:19:00,5.68177,5.68185,5.68153,5.6817,12000000.0
2006-12-25 21:20:00,5.68155,5.6818,5.6815,5.68175,14000000.0
2006-12-25 21:21:00,5.68175,5.68175,5.68145,5.68145,11000000.0
2006-12-25 21:22:00,5.68171,5.68181,5.68161,5.68177,9000000.0
2006-12-25 21:23:00,5.68157,5.68179,5.68149,5.68175,7000000.0
2006-12-25 21:24:00,5.68154,5.68183,5.68145,5.68145,11000000.0
2006-12-25 21:25:00,5.68162,5.68177,5.68153,5.68154,7000000.0
2006-12-25 21:26:00,5.68154,5.68181,5.6815,5.68167,13000000.0
2006-12-25 21:27:00,5.68174,5.68178,5.68159,5.68169,11000000.0
2006-12-25 21:28:00,5.68169,5.68179,5.68149,5.68149,15000000.0
2006-12-25 21:29:00,5.68172,5.68186,5.68162,5.68162,12000000.0
2006-12-25 21:30:00,5.68157,5.68181,5.68157,5.68176,10000000.0
2006-12-25 21:31:00,5.68166,5.68185,5.68157,5.68164,10000000.0
2006-12-25 21:32:00,5.68155,5.68176,5.68152,5.68168,12000000.0
2006-12-25 21:33:00,5.68153,5.68178,5.68151,5.68163,19000000.0
2006-12-25 21:34:00,5.68154,5.68175,5.68149,5.68159,8000000.0
2006-12-25 21:35:00,5.68162,5.68185,5.68148,5.68183,20000000.0
2006-12-25 21:36:00,5.68174,5.68179,5.68144,5.68144,19000000.0
2006-12-25 21:37:00,5.68172,5.68189,5.68164,5.68178,19000000.0
2006-12-25 21:38:00,5.68173,5.68175,5.68145,5.68175,13000000.0
2006-12-25 21:39:00,5.68178,5.68179,5.68146,5.68164,17000000.0
2006-12-25 21:40:00,5.68167,5.68181,5.68152,5.68178,7000000.0
2006-12-25 21:41:00,5.68158,5.68177,5.68155,5.68177,11000000.0
2006-12-25 21:42:00,5.6818,5.6818,5.6815,5.6816,18000000.0
2006-12-25 21:43:00,5.68147,5.68181,5.68147,5.68175,13000000.0
2006-12-25 21:44:00,5.68164,5.6819,5.68158,5.68169,16000000.0
2006-12-25 21:45:00,5.68147,5.68178,5.68147,5.6816,11000000.0
2006-12-25 21:46:00,5.68175,5.68176,5.68153,5.68153,13000000.0
2006-12-25 21:47:00,5.68175,5.68178,5.68151,5.68175,13000000.0
2006-12-25 21:48:00,5.68175,5.68179,5.68155,5.68162,17000000.0
2006-12-25 21:49:00,5.68171,5.68184,5.68147,5.68147,8000000.0
2006-12-25 21:50:00,5.68178,5.68188,5.68157,5.68157,11000000.0
2006-12-25 21:51:00,5.68182,5.68182,5.68153,5.68168,13000000.0
2006-12-25 21:52:00,5.68145,5.68169,5.68139,5.68169,13000000.0
2006-12-25 21:53:00,5.68174,5.68177,5.68153,5.68166,14000000.0
2006-12-25 21:54:00,5.68175,5.68181,5.68157,5.68169,11000000.0
2006-12-25 21:55:00,5.68171,5.6819,5.68161,5.68178,17000000.0
2006-12-25 21:56:00,5.68168,5.68182,5.68151,5.68182,12000000.0
2006-12-25 21:57:00,5.68165,5.68176,5.68144,5.68161,16000000.0
2006-12-25 21:58:00,5.68168,5.68168,5.68146,5.68148,9000000.0
2006-12-25 21:59:00,5.68169,5.68181,5.68153,5.68169,18000000.0
2006-12-25 22:00:00,5.68158,5.68183,5.68156,5.68156,13000000.0
2006-12-25 22:01:00,5.68181,5.68181,5.68152,5.68155,11000000.0
2006-12-25 22:02:00,5.6818,5.6818,5.68142,5.68143,17000000.0
2006-12-25 22:03:00,5.68165,5.6818,5.68154,5.68157,23000000.0
2006-12-25 22:04:00,5.68165,5.68174,5.68146,5.68165,15000000.0
2006-12-25 22:05:00,5.68153,5.68173,5.68146,5.68152,14000000.0
2006-12-25 22:06:00,5.68176,5.68176,5.68153,5.6816,15000000.0
2006-12-25 22:07:00,5.68145,5.68173,5.68145,5.68167,9000000.0
2006-12-25 22:08:00,5.68174,5.68182,5.68156,5.6817,18000000.0
2006-12-25 22:09:00,5.68165,5.6818,5.68155,5.68168,11000000.0
2006-12-25 22:10:00,5.68152,5.68173,5.68149,5.68173,7000000.0
2006-12-25 22:11:00,5.68173,5.68182,5.68156,5.68176,8000000.0
2006-12-25 22:12:00,5.68161,5.68177,5.68147,5.68176,16000000.0
2006-12-25 22:13:00,5.68176,5.68182,5.68149,5.68182,24000000.0
2006-12-25 22:14:00,5.68175,5.68182,5.68154,5.68155,9000000.0
2006-12-25 22:15:00,5.68166,5.68173,5.68147,5.68171,10000000.0
2006-12-25 22:16:00,5.68182,5.68182,5.6815,5.68182,13000000.0
2006-12-25 22:17:00,5.68168,5.68188,5.68155,5.68161,20000000.0
2006-12-25 22:18:00,5.68176,5.68177,5.68159,5.6817,11000000.0
2006-12-25 22:19:00,5.68177,5.68184,5.68153,5.68178,15000000.0
2006-12-25 22:20:00,5.68183,5.68183,5.68154,5.68176,16000000.0
2006-12-25 22:21:00,5.6818,5.6818,5.68155,5.68169,12000000.0
2006-12-25 22:22:00,5.68149,5.68175,5.68149,5.68167,14000000.0
2006-12-25 22:23:00,5.68175,5.68175,5.68159,5.68162,11000000.0
2006-12-25 22:24:00,5.68142,5.68211,5.6803,5.68211,16000000.0
2006-12-25 22:25:00,5.68214,5.68235,5.68208,5.68235,14000000.0
2006-12-25 22:26:00,5.68231,5.68234,5.68208,5.68212,10000000.0
2006-12-25 22:27:00,5.68194,5.68194,5.68111,5.68135,14000000.0
2006-12-25 22:28:00,5.68076,5.68104,5.68076,5.68083,12000000.0
2006-12-25 22:29:00,5.68085,5.68108,5.68085,5.68098,13000000.0
2006-12-25 22:30:00,5.68077,5.68106,5.68077,5.68095,8000000.0
2006-12-25 22:31:00,5.68105,5.68107,5.68081,5.68102,11000000.0
2006-12-25 22:32:00,5.68106,5.68115,5.68092,5.68105,20000000.0
2006-12-25 22:33:00,5.68088,5.68111,5.68077,5.68111,11000000.0
2006-12-25 22:34:00,5.68093,5.68109,5.68082,5.68109,10000000.0
2006-12-25 22:35:00,5.68112,5.68112,5.6808,5.68103,13000000.0
2006-12-25 22:36:00,5.68107,5.68109,5.68075,5.681,9000000.0
2006-12-25 22:37:00,5.6809,5.68109,5.68082,5.68104,13000000.0
2006-12-25 22:38:00,5.68108,5.6811,5.68083,5.68093,9000000.0
2006-12-25 22:39:00,5.6808,5.68107,5.68075,5.6809,12000000.0
2006-12-25 22:40:00,5.68083,5.68104,5.68079,5.68079,9000000.0
2006-12-25 22:41:00,5.68084,5.68107,5.68081,5.68097,14000000.0
2006-12-25 22:42:00,5.68084,5.68108,5.68083,5.6809,13000000.0
2006-12-25 22:43:00,5.68107,5.68116,5.68081,5.68105,12000000.0
2006-12-25 22:44:00,5.68098,5.6811,5.68084,5.68105,15000000.0
2006-12-25 22:45:00,5.68084,5.68108,5.68073,5.68101,13000000.0
2006-12-25 22:46:00,5.68094,5.68106,5.68075,5.68075,14000000.0
2006-12-25 22:47:00,5.68107,5.6811,5.68085,5.68099,15000000.0
2006-12-25 22:48:00,5.68111,5.68111,5.68074,5.68074,13000000.0
2006-12-25 22:49:00,5.68092,5.68108,5.68084,5.68105,13000000.0
2006-12-25 22:50:00,5.68091,5.68114,5.68075,5.68075,15000000.0
2006-12-25 22:51:00,5.68103,5.68112,5.68084,5.68089,14000000.0
2006-12-25 22:52:00,5.68106,5.68106,5.68082,5.681,9000000.0
2006-12-25 22:53:00,5.68096,5.68106,5.68079,5.68103,15000000.0
2006-12-25 22:54:00,5.68094,5.68116,5.68088,5.68093,17000000.0
2006-12-25 22:55:00,5.68104,5.68111,5.68085,5.68085,16000000.0
2006-12-25 22:56:00,5.68108,5.68108,5.68075,5.68081,13000000.0
2006-12-25 22:57:00,5.68106,5.68112,5.68086,5.68099,8000000.0
2006-12-25 22:58:00,5.68105,5.68105,5.68081,5.68103,8000000.0
2006-12-25 22:59:00,5.68103,5.68103,5.68075,5.68096,19000000.0
2006-12-25 23:00:00,5.68103,5.68114,5.68089,5.6811,10000000.0
2006-12-25 23:01:00,5.68098,5.68111,5.68095,5.68111,7000000.0
2006-12-25 23:02:00,5.68112,5.68112,5.68087,5.68091,15000000.0
2006-12-25 23:03:00,5.68094,5.68118,5.68081,5.68105,17000000.0
2006-12-25 23:04:00,5.68112,5.68112,5.68082,5.68105,19000000.0
2006-12-25 23:05:00,5.68085,5.68108,5.68084,5.68084,9000000.0
2006-12-25 23:06:00,5.68108,5.68112,5.68088,5.68088,12000000.0
2006-12-25 23:07:00,5.68091,5.68108,5.68079,5.68079,14000000.0
2006-12-25 23:08:00,5.68093,5.68111,5.68085,5.68108,16000000.0
2006-12-25 23:09:00,5.68108,5.68113,5.68084,5.68101,9000000.0
2006-12-25 23:10:00,5.68084,5.68106,5.68084,5.68093,12000000.0
2006-12-25 23:11:00,5.68085,5.68108,5.68085,5.68098,14000000.0
2006-12-25 23:12:00,5.68099,5.68111,5.68094,5.68097,7000000.0
2006-12-25 23:13:00,5.68099,5.68114,5.68082,5.68107,14000000.0
2006-12-25 23:14:00,5.68111,5.68111,5.68073,5.68074,19000000.0
2006-12-25 23:15:00,5.68098,5.68112,5.68083,5.68112,13000000.0
2006-12-25 23:16:00,5.68098,5.68104,5.68078,5.68102,15000000.0
2006-12-25 23:17:00,5.6811,5.6811,5.68082,5.6811,11000000.0
2006-12-25 23:18:00,5.68094,5.6811,5.68081,5.6811,12000000.0
2006-12-25 23:19:00,5.68084,5.68111,5.6808,5.68111,14000000.0
2006-12-25 23:20:00,5.68101,5.68102,5.68072,5.68102,19000000.0
2006-12-25 23:21:00,5.68093,5.68103,5.68085,5.68103,7000000.0
2006-12-25 23:22:00,5.6811,5.68111,5.68088,5.68088,15000000.0
2006-12-25 23:23:00,5.68075,5.68108,5.68073,5.68108,11000000.0
2006-12-25 23:24:00,5.68085,5.68107,5.68074,5.68107,14000000.0
2006-12-25 23:25:00,5.68111,5.68111,5.68085,5.68085,11000000.0
2006-12-25 23:26:00,5.68111,5.68111,5.68084,5.68098,14000000.0
2006-12-25 23:27:00,5.68094,5.68124,5.68094,5.68105,11000000.0
2006-12-25 23:28:00,5.68081,5.68104,5.68076,5.68082,12000000.0
2006-12-25 23:29:00,5.68109,5.68109,5.68079,5.68084,16000000.0
2006-12-25 23:30:00,5.68105,5.68112,5.68084,5.68112,20000000.0
2006-12-25 23:31:00,5.68112,5.68112,5.68081,5.68098,11000000.0
2006-12-25 23:32:00,5.68095,5.68104,5.68073,5.68101,16000000.0
2006-12-25 23:33:00,5.68102,5.68106,5.68072,5.68074,12000000.0
2006-12-25 23:34:00,5.68047,5.68059,5.67926,5.67926,13000000.0
2006-12-25 23:35:00,5.67737,5.67764,5.67736,5.67736,9000000.0
2006-12-25 23:36:00,5.67761,5.67766,5.6775,5.67759,9000000.0
2006-12-25 23:37:00,5.67762,5.67766,5.67738,5.67754,14000000.0
2006-12-25 23:38:00,5.67688,5.67729,5.67599,5.676,13000000.0
2006-12-25 23:39:00,5.67555,5.67571,5.6754,5.67564,17000000.0
2006-12-25 23:40:00,5.67563,5.67563,5.67537,5.67537,12000000.0
2006-12-25 23:41:00,5.67561,5.6758,5.67551,5.6756,17000000.0
2006-12-25 23:42:00,5.67537,5.67567,5.67535,5.67547,22000000.0
2006-12-25 23:43:00,5.67535,5.67572,5.67535,5.67563,15000000.0
2006-12-25 23:44:00,5.6756,5.67574,5.67548,5.67562,14000000.0
2006-12-25 23:45:00,5.67546,5.67573,5.67544,5.67566,20000000.0
2006-12-25 23:46:00,5.67558,5.6757,5.67545,5.67557,14000000.0
2006-12-25 23:47:00,5.67566,5.67566,5.6754,5.6754,10000000.0
2006-12-25 23:48:00,5.67545,5.6757,5.67543,5.67558,18000000.0
2006-12-25 23:49:00,5.67553,5.67572,5.6755,5.67567,14000000.0
2006-12-25 23:50:00,5.67548,5.67566,5.6754,5.67543,13000000.0
2006-12-25 23:51:00,5.67547,5.6756,5.67536,5.67536,8000000.0
2006-12-25 23:52:00,5.67551,5.67564,5.67531,5.67535,16000000.0
2006-12-25 23:53:00,5.67564,5.67569,5.67542,5.67557,18000000.0
2006-12-25 23:54:00,5.67547,5.67574,5.67547,5.67561,12000000.0
2006-12-25 23:55:00,5.67578,5.67703,5.67578,5.67703,19000000.0
2006-12-25 23:56:00,5.67571,5.67618,5.67493,5.67607,14000000.0
2006-12-25 23:57:00,5.67605,5.67605,5.67479,5.67498,16000000.0
2006-12-25 23:58:00,5.67444,5.67462,5.67438,5.67447,13000000.0
2006-12-25 23:59:00,5.67398,5.67412,5.67173,5.67173,14000000.0
2006-12-26 00:00:00,5.6712,5.6712,5.67088,5.67106,17000000.0
2006-12-26 00:01:00,5.67159,5.6726,5.67139,5.6726,12000000.0
2006-12-26 00:02:00,5.67266,5.67307,5.67209,5.67209,15000000.0
2006-12-26 00:03:00,5.67165,5.67176,5.67101,5.67127,14000000.0
2006-12-26 00:04:00,5.67113,5.67131,5.67101,5.67124,12000000.0
2006-12-26 00:05:00,5.67125,5.67143,5.67114,5.6713,12000000.0
2006-12-26 00:06:00,5.67119,5.67141,5.67109,5.67141,12000000.0
2006-12-26 00:07:00,5.67141,5.67146,5.67118,5.67118,11000000.0
2006-12-26 00:08:00,5.67093,5.67095,5.67021,5.67054,15000000.0
2006-12-26 00:09:00,5.67066,5.67092,5.67043,5.67092,12000000.0
2006-12-26 00:10:00,5.67005,5.67195,5.66924,5.67195,19000000.0
2006-12-26 00:11:00,5.67197,5.67256,5.66951,5.67041,8000000.0
2006-12-26 00:12:00,5.67091,5.67091,5.66855,5.66988,9000000.0
2006-12-26 00:13:00,5.66961,5.67103,5.66929,5.66929,13000000.0
2006-12-26 00:14:00,5.66938,5.67046,5.66872,5.66872,14000000.0
2006-12-26 00:15:00,5.66879,5.66996,5.66879,5.66995,12000000.0
2006-12-26 00:16:00,5.67057,5.67181,5.6693,5.6693,12000000.0
2006-12-26 00:17:00,5.66906,5.66918,5.6689,5.66895,10000000.0
2006-12-26 00:18:00,5.66901,5.66931,5.66832,5.66832,19000000.0
2006-12-26 00:19:00,5.66831,5.66903,5.66824,5.6686,12000000.0
2006-12-26 00:20:00,5.66864,5.67002,5.66833,5.66833,11000000.0
2006-12-26 00:21:00,5.66842,5.66842,5.66812,5.66828,14000000.0
2006-12-26 00:22:00,5.66832,5.66889,5.66824,5.66889,13000000.0
2006-12-26 00:23:00,5.66915,5.67006,5.669,5.669,13000000.0
2006-12-26 00:24:00,5.66799,5.66803,5.6643,5.6643,9000000.0
2006-12-26 00:25:00,5.66335,5.66352,5.66332,5.66348,13000000.0
2006-12-26 00:26:00,5.66335,5.66351,5.66324,5.66333,14000000.0
2006-12-26 00:27:00,5.66438,5.66819,5.66432,5.66819,15000000.0
2006-12-26 00:28:00,5.6689,5.6689,5.66824,5.66824,7000000.0
2006-12-26 00:29:00,5.66842,5.66847,5.66823,5.66844,17000000.0
2006-12-26 00:30:00,5.6685,5.6685,5.66819,5.66823,9000000.0
2006-12-26 00:31:00,5.66827,5.66848,5.66819,5.66829,13000000.0
2006-12-26 00:32:00,5.66882,5.66996,5.66882,5.66887,8000000.0
2006-12-26 00:33:00,5.66883,5.67018,5.66868,5.66868,19000000.0
2006-12-26 00:34:00,5.66883,5.67123,5.66883,5.67123,15000000.0
2006-12-26 00:35:00,5.6701,5.67027,5.66977,5.67027,12000000.0
2006-12-26 00:36:00,5.67088,5.67145,5.66989,5.6711,15000000.0
2006-12-26 00:37:00,5.67073,5.67073,5.66926,5.66965,15000000.0
2006-12-26 00:38:00,5.66912,5.66971,5.66912,5.66971,18000000.0
2006-12-26 00:39:00,5.66957,5.67006,5.66878,5.66878,20000000.0
2006-12-26 00:40:00,5.67031,5.67031,5.66892,5.66892,10000000.0
2006-12-26 00:41:00,5.66878,5.66898,5.66878,5.66891,9000000.0
2006-12-26 00:42:00,5.66918,5.66979,5.66891,5.66891,16000000.0
2006-12-26 00:43:00,5.66857,5.66864,5.66836,5.66836,16000000.0
2006-12-26 00:44:00,5.66843,5.66858,5.66838,5.66838,10000000.0
2006-12-26 00:45:00,5.66861,5.66861,5.66831,5.6684,16000000.0
2006-12-26 00:46:00,5.66895,5.67092,5.66895,5.66996,12000000.0
2006-12-26 00:47:00,5.67088,5.67088,5.66807,5.66807,8000000.0
2006-12-26 00:48:00,5.66797,5.66813,5.6665,5.66712,16000000.0
2006-12-26 00:49:00,5.66729,5.66843,5.66727,5.66727,11000000.0
2006-12-26 00:50:00,5.6676,5.66912,5.66695,5.66699,9000000.0
2006-12-26 00:51:00,5.66721,5.66731,5.66703,5.66717,9000000.0
2006-12-26 00:52:00,5.6676,5.66773,5.66564,5.66618,18000000.0
2006-12-26 00:53:00,5.66676,5.66784,5.66666,5.6668,12000000.0
2006-12-26 00:54:00,5.66803,5.66803,5.6667,5.6667,12000000.0
2006-12-26 00:55:00,5.66654,5.66714,5.66602,5.66629,11000000.0
2006-12-26 00:56:00,5.66608,5.66619,5.66576,5.66601,14000000.0
2006-12-26 00:57:00,5.66616,5.66739,5.66604,5.66644,15000000.0
2006-12-26 00:58:00,5.66609,5.66713,5.66582,5.66702,9000000.0
2006-12-26 00:59:00,5.66756,5.66777,5.66644,5.66716,17000000.0
2006-12-26 01:00:00,5.66666,5.6689,5.66604,5.66688,12000000.0
2006-12-26 01:01:00,5.66611,5.66767,5.66611,5.6666,15000000.0
2006-12-26 01:02:00,5.66598,5.66747,5.66553,5.66644,10000000.0
2006-12-26 01:03:00,5.66637,5.66673,5.66574,5.66598,13000000.0
2006-12-26 01:04:00,5.66628,5.66711,5.66628,5.66678,13000000.0
2006-12-26 01:05:00,5.66792,5.66797,5.66647,5.66742,13000000.0
2006-12-26 01:06:00,5.66617,5.66739,5.66617,5.66645,12000000.0
2006-12-26 01:07:00,5.66785,5.66843,5.66678,5.66843,13000000.0
2006-12-26 01:08:00,5.66774,5.6701,5.66736,5.66938,15000000.0
2006-12-26 01:09:00,5.6697,5.66993,5.66779,5.66799,17000000.0
2006-12-26 01:10:00,5.66797,5.66848,5.66647,5.66647,10000000.0
2006-12-26 01:11:00,5.66743,5.66747,5.6669,5.66708,11000000.0
2006-12-26 01:12:00,5.66732,5.66808,5.66672,5.66672,10000000.0
2006-12-26 01:13:00,5.66665,5.66698,5.66644,5.66686,11000000.0
2006-12-26 01:14:00,5.66748,5.66896,5.66748,5.668,13000000.0
2006-12-26 01:15:00,5.6677,5.6683,5.66748,5.66829,9000000.0
2006-12-26 01:16:00,5.669,5.66965,5.66801,5.66865,12000000.0
2006-12-26 01:17:00,5.66897,5.66967,5.66863,5.66863,11000000.0
2006-12-26 01:18:00,5.66866,5.66908,5.66831,5.66831,12000000.0
2006-12-26 01:19:00,5.66856,5.66856,5.66718,5.6683,19000000.0
2006-12-26 01:20:00,5.66808,5.66825,5.66805,5.66805,11000000.0
2006-12-26 01:21:00,5.66811,5.66904,5.66811,5.66838,12000000.0
2006-12-26 01:22:00,5.66806,5.66815,5.66789,5.66815,9000000.0
2006-12-26 01:23:00,5.6685,5.66917,5.6685,5.66877,13000000.0
2006-12-26 01:24:00,5.66917,5.67024,5.66836,5.66899,14000000.0
2006-12-26 01:25:00,5.66874,5.66899,5.66873,5.66881,11000000.0
2006-12-26 01:26:00,5.6688,5.66968,5.66857,5.6694,10000000.0
2006-12-26 01:27:00,5.66918,5.67088,5.66865,5.66902,17000000.0
2006-12-26 01:28:00,5.66804,5.66956,5.66804,5.66897,13000000.0
2006-12-26 01:29:00,5.66874,5.66991,5.66869,5.66991,19000000.0
2006-12-26 01:30:00,5.67012,5.67025,5.66779,5.66853,15000000.0
2006-12-26 01:31:00,5.66848,5.67003,5.66817,5.67003,15000000.0
2006-12-26 01:32:00,5.66916,5.67016,5.66742,5.66742,12000000.0
2006-12-26 01:33:00,5.66753,5.66899,5.66736,5.6681,8000000.0
2006-12-26 01:34:00,5.66907,5.67101,5.66907,5.66917,18000000.0
2006-12-26 01:35:00,5.66835,5.66934,5.66774,5.66884,12000000.0
2006-12-26 01:36:00,5.66978,5.66978,5.66869,5.66869,16000000.0
2006-12-26 01:37:00,5.66873,5.66998,5.66873,5.66979,15000000.0
2006-12-26 01:38:00,5.66985,5.67027,5.66862,5.66939,18000000.0
2006-12-26 01:39:00,5.66899,5.66993,5.66899,5.66927,10000000.0
2006-12-26 01:40:00,5.66989,5.67049,5.66923,5.66923,11000000.0
2006-12-26 01:41:00,5.66898,5.67001,5.66867,5.66881,16000000.0
2006-12-26 01:42:00,5.6689,5.66986,5.66851,5.66962,14000000.0
2006-12-26 01:43:00,5.66834,5.66905,5.66759,5.66863,16000000.0
2006-12-26 01:44:00,5.6694,5.6694,5.66767,5.66847,15000000.0
2006-12-26 01:45:00,5.6674,5.66867,5.66711,5.66743,16000000.0
2006-12-26 01:46:00,5.66714,5.66778,5.66714,5.66759,9000000.0
2006-12-26 01:47:00,5.66799,5.66903,5.66778,5.66788,17000000.0
2006-12-26 01:48:00,5.66772,5.66772,5.66741,5.66759,16000000.0
2006-12-26 01:49:00,5.66755,5.66841,5.66745,5.66832,10000000.0
2006-12-26 01:50:00,5.66971,5.66971,5.66782,5.66782,11000000.0
2006-12-26 01:51:00,5.66956,5.66998,5.66834,5.6694,12000000.0
2006-12-26 01:52:00,5.66956,5.67053,5.6686,5.66884,12000000.0
2006-12-26 01:53:00,5.66909,5.6698,5.66848,5.66886,18000000.0
2006-12-26 01:54:00,5.66993,5.66993,5.66832,5.66901,14000000.0
2006-12-26 01:55:00,5.66903,5.66928,5.66903,5.66904,18000000.0
2006-12-26 01:56:00,5.66904,5.66996,5.66903,5.66922,8000000.0
2006-12-26 01:57:00,5.66894,5.66908,5.66871,5.66896,13000000.0
2006-12-26 01:58:00,5.66898,5.66903,5.66874,5.66884,11000000.0
2006-12-26 01:59:00,5.66878,5.67012,5.66878,5.66913,11000000.0
2006-12-26 02:00:00,5.66908,5.66991,5.66879,5.66991,16000000.0
2006-12-26 02:01:00,5.66913,5.66973,5.66886,5.66903,21000000.0
2006-12-26 02:02:00,5.66786,5.66921,5.66761,5.66789,10000000.0
2006-12-26 02:03:00,5.66756,5.66854,5.66727,5.66763,8000000.0
2006-12-26 02:04:00,5.66852,5.66903,5.66728,5.66796,14000000.0
2006-12-26 02:05:00,5.66816,5.6689,5.66798,5.66798,14000000.0
2006-12-26 02:06:00,5.66815,5.66903,5.66793,5.66793,15000000.0
2006-12-26 02:07:00,5.66727,5.66756,5.66725,5.66732,10000000.0
2006-12-26 02:08:00,5.66901,5.66907,5.66797,5.66797,16000000.0
2006-12-26 02:09:00,5.66835,5.66893,5.66813,5.66826,18000000.0
2006-12-26 02:10:00,5.66955,5.66975,5.66851,5.6686,16000000.0
2006-12-26 02:11:00,5.6686,5.66936,5.66832,5.66865,14000000.0
2006-12-26 02:12:00,5.66838,5.66927,5.66757,5.66757,10000000.0
2006-12-26 02:13:00,5.66865,5.66943,5.66807,5.6683,15000000.0
2006-12-26 02:14:00,5.66802,5.6691,5.66766,5.66828,19000000.0
2006-12-26 02:15:00,5.66937,5.66937,5.6674,5.66775,12000000.0
2006-12-26 02:16:00,5.66792,5.66869,5.66731,5.66758,18000000.0
2006-12-26 02:17:00,5.66749,5.66826,5.66708,5.66736,14000000.0
2006-12-26 02:18:00,5.66759,5.6685,5.66716,5.66773,12000000.0
2006-12-26 02:19:00,5.66927,5.66943,5.66749,5.66908,14000000.0
2006-12-26 02:20:00,5.66867,5.66888,5.66796,5.66813,13000000.0
2006-12-26 02:21:00,5.66933,5.66933,5.66747,5.66806,15000000.0
2006-12-26 02:22:00,5.66785,5.66858,5.66684,5.66684,13000000.0
2006-12-26 02:23:00,5.66679,5.66693,5.66667,5.66671,16000000.0
2006-12-26 02:24:00,5.66711,5.6683,5.66705,5.66785,17000000.0
2006-12-26 02:25:00,5.66822,5.66822,5.66638,5.66752,10000000.0
2006-12-26 02:26:00,5.66738,5.66847,5.66729,5.66744,13000000.0
2006-12-26 02:27:00,5.66688,5.66836,5.66674,5.6679,7000000.0
2006-12-26 02:28:00,5.66803,5.66864,5.66735,5.66735,9000000.0
2006-12-26 02:29:00,5.66763,5.66763,5.66691,5.66735,20000000.0
2006-12-26 02:30:00,5.66795,5.66905,5.66789,5.66905,11000000.0
2006-12-26 02:31:00,5.668,5.66837,5.66741,5.66741,9000000.0
2006-12-26 02:32:00,5.66705,5.66777,5.66688,5.6671,13000000.0
2006-12-26 02:33:00,5.66686,5.66837,5.66669,5.66742,14000000.0
2006-12-26 02:34:00,5.66712,5.66821,5.66712,5.66737,17000000.0
2006-12-26 02:35:00,5.66729,5.6688,5.66717,5.66863,15000000.0
2006-12-26 02:36:00,5.6674,5.66847,5.66739,5.66739,14000000.0
2006-12-26 02:37:00,5.66725,5.6673,5.6671,5.66725,13000000.0
2006-12-26 02:38:00,5.66767,5.66879,5.66713,5.66843,14000000.0
2006-12-26 02:39:00,5.66798,5.66862,5.6674,5.66742,15000000.0
2006-12-26 02:40:00,5.66726,5.66731,5.66693,5.66731,12000000.0
2006-12-26 02:41:00,5.66745,5.66847,5.66745,5.66769,13000000.0
2006-12-26 02:42:00,5.66736,5.6685,5.66736,5.6685,16000000.0
2006-12-26 02:43:00,5.66845,5.66888,5.66743,5.66748,18000000.0
2006-12-26 02:44:00,5.66784,5.66889,5.66777,5.66889,10000000.0
2006-12-26 02:45:00,5.66896,5.66896,5.66774,5.66792,14000000.0
2006-12-26 02:46:00,5.66751,5.66879,5.66751,5.66878,18000000.0
2006-12-26 02:47:00,5.66885,5.66885,5.66736,5.66761,17000000.0
2006-12-26 02:48:00,5.66829,5.66904,5.66786,5.66793,7000000.0
2006-12-26 02:49:00,5.66825,5.66839,5.66804,5.66809,13000000.0
2006-12-26 02:50:00,5.66863,5.66955,5.66863,5.66955,14000000.0
2006-12-26 02:51:00,5.66952,5.6696,5.66845,5.66845,15000000.0
2006-12-26 02:52:00,5.66801,5.66894,5.66769,5.66782,15000000.0
2006-12-26 02:53:00,5.66764,5.66838,5.6671,5.66755,9000000.0
2006-12-26 02:54:00,5.66811,5.66919,5.66799,5.66799,13000000.0
2006-12-26 02:55:00,5.66886,5.66891,5.6673,5.66804,11000000.0
2006-12-26 02:56:00,5.66801,5.66911,5.66767,5.6679,18000000.0
2006-12-26 02:57:00,5.66796,5.66871,5.66713,5.66713,13000000.0
2006-12-26 02:58:00,5.66742,5.66809,5.66742,5.66809,9000000.0
2006-12-26 02:59:00,5.6677,5.66782,5.66756,5.66769,14000000.0
2006-12-26 03:00:00,5.66921,5.66921,5.66701,5.66794,11000000.0
2006-12-26 03:01:00,5.66849,5.6691,5.66784,5.66784,11000000.0
2006-12-26 03:02:00,5.6674,5.66848,5.66728,5.66806,11000000.0
2006-12-26 03:03:00,5.66806,5.66813,5.66724,5.66724,23000000.0
2006-12-26 03:04:00,5.66789,5.66976,5.66789,5.6679,11000000.0
2006-12-26 03:05:00,5.6682,5.67061,5.66805,5.66832,17000000.0
2006-12-26 03:06:00,5.66868,5.66946,5.66849,5.66869,9000000.0
2006-12-26 03:07:00,5.66835,5.66881,5.66747,5.66811,15000000.0
2006-12-26 03:08:00,5.66776,5.66911,5.66719,5.66804,12000000.0
2006-12-26 03:09:00,5.66771,5.66883,5.66762,5.66801,15000000.0
2006-12-26 03:10:00,5.66841,5.66871,5.66714,5.66819,19000000.0
2006-12-26 03:11:00,5.66768,5.66768,5.66677,5.66677,15000000.0
2006-12-26 03:12:00,5.66751,5.66885,5.6674,5.66882,18000000.0
2006-12-26 03:13:00,5.66801,5.66876,5.66695,5.66771,18000000.0
2006-12-26 03:14:00,5.66816,5.66888,5.66718,5.66718,10000000.0
2006-12-26 03:15:00,5.66631,5.66642,5.66553,5.66553,7000000.0
2006-12-26 03:16:00,5.66714,5.66887,5.66698,5.66887,8000000.0
2006-12-26 03:17:00,5.6673,5.66812,5.66685,5.66685,10000000.0
2006-12-26 03:18:00,5.66692,5.66759,5.66688,5.6669,15000000.0
2006-12-26 03:19:00,5.66742,5.66806,5.66742,5.66745,10000000.0
2006-12-26 03:20:00,5.66736,5.66859,5.66733,5.66744,16000000.0
2006-12-26 03:21:00,5.66744,5.66905,5.66743,5.66743,11000000.0
2006-12-26 03:22:00,5.66772,5.6696,5.66772,5.66777,10000000.0
2006-12-26 03:23:00,5.66811,5.66919,5.66788,5.66859,12000000.0
2006-12-26 03:24:00,5.66871,5.66883,5.66679,5.66679,13000000.0
2006-12-26 03:25:00,5.66661,5.66731,5.66661,5.66703,11000000.0
2006-12-26 03:26:00,5.66764,5.66972,5.66737,5.66737,13000000.0
2006-12-26 03:27:00,5.66752,5.66997,5.66752,5.6685,14000000.0
2006-12-26 03:28:00,5.66838,5.66929,5.66789,5.66844,18000000.0
2006-12-26 03:29:00,5.66834,5.66901,5.66783,5.66808,15000000.0
2006-12-26 03:30:00,5.66718,5.66839,5.667,5.66793,10000000.0
2006-12-26 03:31:00,5.66687,5.66781,5.66687,5.66769,13000000.0
2006-12-26 03:32:00,5.66748,5.66992,5.66748,5.66862,16000000.0
2006-12-26 03:33:00,5.66836,5.66965,5.66835,5.66965,13000000.0
2006-12-26 03:34:00,5.66835,5.66947,5.66768,5.66775,16000000.0
2006-12-26 03:35:00,5.66772,5.66906,5.66766,5.66906,10000000.0
2006-12-26 03:36:00,5.66901,5.66911,5.66798,5.66813,11000000.0
2006-12-26 03:37:00,5.66827,5.6693,5.66796,5.66847,13000000.0
2006-12-26 03:38:00,5.66813,5.66856,5.6681,5.66853,13000000.0
2006-12-26 03:39:00,5.66843,5.66962,5.66756,5.66756,13000000.0
2006-12-26 03:40:00,5.66736,5.66737,5.66715,5.66715,12000000.0
2006-12-26 03:41:00,5.66755,5.6695,5.66755,5.66824,16000000.0
2006-12-26 03:42:00,5.66757,5.67008,5.66757,5.66851,21000000.0
2006-12-26 03:43:00,5.669,5.67032,5.66843,5.66873,18000000.0
2006-12-26 03:44:00,5.6685,5.66959,5.66823,5.66874,15000000.0
2006-12-26 03:45:00,5.66863,5.67014,5.66863,5.6688,9000000.0
2006-12-26 03:46:00,5.66797,5.6692,5.66788,5.66908,8000000.0
2006-12-26 03:47:00,5.66889,5.66956,5.66848,5.66859,11000000.0
2006-12-26 03:48:00,5.66812,5.66859,5.66738,5.66738,9000000.0
2006-12-26 03:49:00,5.6688,5.66954,5.66724,5.66846,16000000.0
2006-12-26 03:50:00,5.66963,5.66965,5.66769,5.66769,19000000.0
2006-12-26 03:51:00,5.66781,5.66882,5.66781,5.66847,9000000.0
2006-12-26 03:52:00,5.66859,5.669,5.66795,5.66818,19000000.0
2006-12-26 03:53:00,5.66913,5.66923,5.66857,5.66867,10000000.0
2006-12-26 03:54:00,5.6684,5.66971,5.66812,5.66904,17000000.0
2006-12-26 03:55:00,5.6693,5.67022,5.6681,5.6681,16000000.0
2006-12-26 03:56:00,5.66808,5.66919,5.66808,5.66845,7000000.0
2006-12-26 03:57:00,5.66839,5.6685,5.66811,5.66821,11000000.0
2006-12-26 03:58:00,5.66864,5.66948,5.66851,5.66897,12000000.0
2006-12-26 03:59:00,5.66884,5.67008,5.66857,5.6695,17000000.0
2006-12-26 04:00:00,5.66902,5.66991,5.66816,5.66851,12000000.0
2006-12-26 04:01:00,5.6682,5.66858,5.66817,5.66858,16000000.0
2006-12-26 04:02:00,5.66845,5.66877,5.66843,5.66845,14000000.0
2006-12-26 04:03:00,5.66872,5.67,5.66857,5.66857,12000000.0
2006-12-26 04:04:00,5.6682,5.66829,5.66797,5.668,16000000.0
2006-12-26 04:05:00,5.66857,5.6697,5.66842,5.66909,13000000.0
2006-12-26 04:06:00,5.66945,5.66984,5.66893,5.66893,16000000.0
2006-12-26 04:07:00,5.66878,5.66938,5.66805,5.66805,13000000.0
2006-12-26 04:08:00,5.66784,5.66962,5.66784,5.66831,14000000.0
2006-12-26 04:09:00,5.66861,5.66964,5.6682,5.6688,10000000.0
2006-12-26 04:10:00,5.6686,5.66932,5.66847,5.66847,12000000.0
2006-12-26 04:11:00,5.6684,5.6684,5.66815,5.66815,14000000.0
2006-12-26 04:12:00,5.66855,5.66978,5.66788,5.66788,19000000.0
2006-12-26 04:13:00,5.66723,5.66723,5.66612,5.66612,20000000.0
2006-12-26 04:14:00,5.66591,5.66591,5.6655,5.6655,12000000.0
2006-12-26 04:15:00,5.66645,5.66952,5.66645,5.6688,8000000.0
2006-12-26 04:16:00,5.66888,5.66967,5.66847,5.66967,13000000.0
2006-12-26 04:17:00,5.66836,5.67047,5.66824,5.66871,15000000.0
2006-12-26 04:18:00,5.66889,5.66964,5.66851,5.6693,9000000.0
2006-12-26 04:19:00,5.6694,5.66991,5.66862,5.66877,12000000.0
2006-12-26 04:20:00,5.66898,5.66964,5.66788,5.66788,9000000.0
2006-12-26 04:21:00,5.66782,5.67002,5.66782,5.66906,17000000.0
2006-12-26 04:22:00,5.66921,5.66976,5.66851,5.66906,14000000.0
2006-12-26 04:23:00,5.66888,5.66888,5.66809,5.66809,10000000.0
2006-12-26 04:24:00,5.66804,5.66987,5.66804,5.66905,12000000.0
2006-12-26 04:25:00,5.66874,5.66874,5.66745,5.66745,10000000.0
2006-12-26 04:26:00,5.66764,5.66968,5.66764,5.66922,7000000.0
2006-12-26 04:27:00,5.66863,5.66863,5.66742,5.66822,15000000.0
2006-12-26 04:28:00,5.66863,5.66946,5.66863,5.66892,7000000.0
2006-12-26 04:29:00,5.66902,5.67004,5.66826,5.67004,14000000.0
2006-12-26 04:30:00,5.67001,5.67008,5.66875,5.66875,11000000.0
2006-12-26 04:31:00,5.66831,5.66845,5.66783,5.66818,15000000.0
2006-12-26 04:32:00,5.66798,5.6689,5.66798,5.66812,17000000.0
2006-12-26 04:33:00,5.66782,5.66801,5.66768,5.66785,14000000.0
2006-12-26 04:34:00,5.66779,5.668,5.66772,5.668,9000000.0
2006-12-26 04:35:00,5.66817,5.66943,5.66801,5.66864,12000000.0
2006-12-26 04:36:00,5.6685,5.66858,5.66833,5.66855,12000000.0
2006-12-26 04:37:00,5.66863,5.66971,5.66758,5.66758,12000000.0
2006-12-26 04:38:00,5.66788,5.66928,5.66779,5.66864,11000000.0
2006-12-26 04:39:00,5.66871,5.66938,5.66733,5.66733,17000000.0
2006-12-26 04:40:00,5.66703,5.66725,5.66698,5.66698,9000000.0
2006-12-26 04:41:00,5.66707,5.66893,5.66696,5.66874,10000000.0
2006-12-26 04:42:00,5.66928,5.66942,5.6679,5.66796,8000000.0
2006-12-26 04:43:00,5.66802,5.66891,5.66785,5.66839,18000000.0
2006-12-26 04:44:00,5.66825,5.66836,5.66816,5.66832,9000000.0
2006-12-26 04:45:00,5.66857,5.66898,5.66824,5.66898,9000000.0
2006-12-26 04:46:00,5.66907,5.66948,5.66811,5.66816,16000000.0
2006-12-26 04:47:00,5.66803,5.6691,5.66803,5.66904,12000000.0
2006-12-26 04:48:00,5.6687,5.67005,5.66863,5.66877,10000000.0
2006-12-26 04:49:00,5.66868,5.67017,5.66868,5.66902,16000000.0
2006-12-26 04:50:00,5.66937,5.67046,5.66928,5.66933,16000000.0
2006-12-26 04:51:00,5.66909,5.66986,5.66843,5.66875,20000000.0
2006-12-26 04:52:00,5.66879,5.66888,5.66816,5.66819,13000000.0
2006-12-26 04:53:00,5.66856,5.66994,5.66856,5.66913,11000000.0
2006-12-26 04:54:00,5.66954,5.6699,5.66871,5.66886,11000000.0
2006-12-26 04:55:00,5.66886,5.66987,5.66874,5.66927,12000000.0
2006-12-26 04:56:00,5.66976,5.66976,5.66893,5.66898,16000000.0
2006-12-26 04:57:00,5.66913,5.66955,5.66854,5.66947,7000000.0
2006-12-26 04:58:00,5.66855,5.67032,5.66855,5.66934,13000000.0
2006-12-26 04:59:00,5.66908,5.6693,5.66904,5.66911,17000000.0
2006-12-26 05:00:00,5.6704,5.6704,5.66923,5.66923,10000000.0
2006-12-26 05:01:00,5.66899,5.66955,5.66858,5.6688,13000000.0
2006-12-26 05:02:00,5.66872,5.66978,5.66859,5.66965,18000000.0
2006-12-26 05:03:00,5.6693,5.6693,5.66877,5.66884,9000000.0
2006-12-26 05:04:00,5.66911,5.67005,5.66911,5.66924,12000000.0
2006-12-26 05:05:00,5.66951,5.67042,5.66932,5.66932,10000000.0
2006-12-26 05:06:00,5.66886,5.67075,5.66886,5.66958,20000000.0
2006-12-26 05:07:00,5.66957,5.66975,5.66931,5.66974,10000000.0
2006-12-26 05:08:00,5.66936,5.66938,5.66845,5.66864,17000000.0
2006-12-26 05:09:00,5.66856,5.67089,5.66856,5.67026,15000000.0
2006-12-26 05:10:00,5.67064,5.67074,5.66968,5.66968,10000000.0
2006-12-26 05:11:00,5.66954,5.67,5.66941,5.66944,16000000.0
2006-12-26 05:12:00,5.66989,5.67074,5.66952,5.66952,7000000.0
2006-12-26 05:13:00,5.66961,5.67096,5.66917,5.6709,12000000.0
2006-12-26 05:14:00,5.66959,5.67018,5.6694,5.67018,14000000.0
2006-12-26 05:15:00,5.6702,5.6703,5.67004,5.67018,16000000.0
2006-12-26 05:16:00,5.67008,5.67103,5.66925,5.66961,15000000.0
2006-12-26 05:17:00,5.66936,5.66939,5.6692,5.66936,10000000.0
2006-12-26 05:18:00,5.66942,5.67125,5.66942,5.66994,13000000.0
2006-12-26 05:19:00,5.66976,5.6701,5.66974,5.66986,13000000.0
2006-12-26 05:20:00,5.66996,5.67109,5.66969,5.67015,20000000.0
2006-12-26 05:21:00,5.6704,5.67098,5.6704,5.67098,9000000.0
2006-12-26 05:22:00,5.67072,5.67072,5.66949,5.66949,17000000.0
2006-12-26 05:23:00,5.66957,5.67066,5.66957,5.67066,14000000.0
2006-12-26 05:24:00,5.66994,5.67081,5.66929,5.67081,19000000.0
2006-12-26 05:25:00,5.67064,5.67072,5.66952,5.66957,13000000.0
2006-12-26 05:26:00,5.66911,5.6694,5.66905,5.66905,13000000.0
2006-12-26 05:27:00,5.66931,5.67035,5.66915,5.66951,13000000.0
2006-12-26 05:28:00,5.67097,5.67097,5.6695,5.66952,10000000.0
2006-12-26 05:29:00,5.66975,5.67061,5.66963,5.67023,17000000.0
2006-12-26 05:30:00,5.67053,5.67053,5.66903,5.66912,21000000.0
2006-12-26 05:31:00,5.66964,5.67061,5.66947,5.67035,13000000.0
2006-12-26 05:32:00,5.67091,5.67107,5.66987,5.67009,16000000.0
2006-12-26 05:33:00,5.67112,5.67129,5.67008,5.67024,13000000.0
2006-12-26 05:34:00,5.67147,5.67263,5.67031,5.6717,13000000.0
2006-12-26 05:35:00,5.67196,5.67286,5.6716,5.67165,14000000.0
2006-12-26 05:36:00,5.67251,5.67278,5.67062,5.67129,18000000.0
2006-12-26 05:37:00,5.67119,5.67201,5.6702,5.67027,12000000.0
2006-12-26 05:38:00,5.67012,5.67104,5.66996,5.67031,13000000.0
2006-12-26 05:39:00,5.67048,5.6714,5.66993,5.6702,21000000.0
2006-12-26 05:40:00,5.67035,5.67156,5.67002,5.67002,14000000.0
2006-12-26 05:41:00,5.66999,5.67158,5.66964,5.67158,13000000.0
2006-12-26 05:42:00,5.67128,5.67128,5.67026,5.67026,8000000.0
2006-12-26 05:43:00,5.67045,5.67156,5.67045,5.67062,13000000.0
2006-12-26 05:44:00,5.67055,5.67168,5.67048,5.67048,13000000.0
2006-12-26 05:45:00,5.67047,5.67061,5.67029,5.67038,24000000.0
2006-12-26 05:46:00,5.671,5.67234,5.67077,5.67097,14000000.0
2006-12-26 05:47:00,5.67083,5.67217,5.67083,5.67172,11000000.0
2006-12-26 05:48:00,5.67083,5.6718,5.6705,5.67087,18000000.0
2006-12-26 05:49:00,5.67109,5.67217,5.66981,5.66981,10000000.0
2006-12-26 05:50:00,5.66985,5.67126,5.66985,5.67021,10000000.0
2006-12-26 05:51:00,5.66971,5.66971,5.66838,5.66838,11000000.0
2006-12-26 05:52:00,5.6687,5.67074,5.6687,5.67049,19000000.0
2006-12-26 05:53:00,5.67069,5.67094,5.66996,5.67026,15000000.0
2006-12-26 05:54:00,5.67021,5.67071,5.66933,5.66933,7000000.0
2006-12-26 05:55:00,5.66938,5.66958,5.6693,5.66936,12000000.0
2006-12-26 05:56:00,5.66977,5.67089,5.66896,5.6699,16000000.0
2006-12-26 05:57:00,5.66977,5.67102,5.66969,5.67078,11000000.0
2006-12-26 05:58:00,5.66978,5.67053,5.66924,5.66925,22000000.0
2006-12-26 05:59:00,5.66934,5.67103,5.66934,5.67103,9000000.0
2006-12-26 06:00:00,5.66975,5.67066,5.66917,5.66931,17000000.0
2006-12-26 06:01:00,5.66971,5.67049,5.66933,5.66979,18000000.0
2006-12-26 06:02:00,5.66982,5.67045,5.66908,5.66954,18000000.0
2006-12-26 06:03:00,5.6694,5.67093,5.66898,5.66996,16000000.0
2006-12-26 06:04:00,5.66936,5.66936,5.66899,5.6693,8000000.0
2006-12-26 06:05:00,5.66894,5.66951,5.6685,5.66951,10000000.0
2006-12-26 06:06:00,5.66973,5.67115,5.66965,5.66965,27000000.0
2006-12-26 06:07:00,5.66883,5.66883,5.66592,5.66701,17000000.0
2006-12-26 06:08:00,5.66745,5.67142,5.66745,5.66981,14000000.0
2006-12-26 06:09:00,5.67013,5.67119,5.66995,5.67005,13000000.0
2006-12-26 06:10:00,5.67116,5.67116,5.66978,5.67106,14000000.0
2006-12-26 06:11:00,5.6699,5.671,5.66961,5.67005,16000000.0
2006-12-26 06:12:00,5.6709,5.67091,5.66963,5.67047,17000000.0
2006-12-26 06:13:00,5.6703,5.6703,5.6688,5.6688,14000000.0
2006-12-26 06:14:00,5.66897,5.67014,5.66879,5.66956,12000000.0
2006-12-26 06:15:00,5.66984,5.67096,5.66984,5.66988,13000000.0
2006-12-26 06:16:00,5.66933,5.67033,5.66932,5.67017,14000000.0
2006-12-26 06:17:00,5.67003,5.67062,5.66982,5.66998,11000000.0
2006-12-26 06:18:00,5.67003,5.67013,5.66989,5.66991,12000000.0
2006-12-26 06:19:00,5.66954,5.66954,5.6681,5.66833,19000000.0
2006-12-26 06:20:00,5.66788,5.66814,5.66786,5.66801,11000000.0
2006-12-26 06:21:00,5.66815,5.67057,5.66815,5.67046,9000000.0
2006-12-26 06:22:00,5.67022,5.67131,5.67012,5.67105,22000000.0
2006-12-26 06:23:00,5.67187,5.67195,5.67037,5.67082,18000000.0
2006-12-26 06:24:00,5.67121,5.67165,5.67074,5.67165,8000000.0
2006-12-26 06:25:00,5.6717,5.67187,5.67056,5.67187,9000000.0
2006-12-26 06:26:00,5.67116,5.67271,5.67063,5.67063,13000000.0
2006-12-26 06:27:00,5.66987,5.66987,5.66861,5.66861,15000000.0
2006-12-26 06:28:00,5.66801,5.66818,5.66786,5.668,18000000.0
2006-12-26 06:29:00,5.66835,5.67269,5.66835,5.67156,16000000.0
2006-12-26 06:30:00,5.67228,5.67272,5.6716,5.67181,10000000.0
2006-12-26 06:31:00,5.67195,5.67282,5.67149,5.67153,13000000.0
2006-12-26 06:32:00,5.67164,5.67261,5.67144,5.67171,10000000.0
2006-12-26 06:33:00,5.67116,5.67287,5.67116,5.67214,10000000.0
2006-12-26 06:34:00,5.67278,5.673,5.67099,5.67191,15000000.0
2006-12-26 06:35:00,5.67165,5.67232,5.67108,5.67171,13000000.0
2006-12-26 06:36:00,5.67209,5.67209,5.67027,5.67075,23000000.0
2006-12-26 06:37:00,5.67249,5.67249,5.67066,5.67082,11000000.0
2006-12-26 06:38:00,5.67161,5.67174,5.66962,5.66962,17000000.0
2006-12-26 06:39:00,5.66862,5.66862,5.66834,5.66842,8000000.0
2006-12-26 06:40:00,5.66866,5.67072,5.66866,5.67027,15000000.0
2006-12-26 06:41:00,5.67082,5.67246,5.67082,5.67099,15000000.0
2006-12-26 06:42:00,5.67141,5.6722,5.67089,5.67153,16000000.0
2006-12-26 06:43:00,5.67163,5.67268,5.67136,5.67136,12000000.0
2006-12-26 06:44:00,5.67126,5.67167,5.67126,5.67161,13000000.0
2006-12-26 06:45:00,5.67154,5.6718,5.67144,5.67144,14000000.0
2006-12-26 06:46:00,5.67174,5.67247,5.669,5.67075,12000000.0
2006-12-26 06:47:00,5.67161,5.67281,5.67161,5.6722,11000000.0
2006-12-26 06:48:00,5.6722,5.67283,5.67197,5.67199,15000000.0
2006-12-26 06:49:00,5.67186,5.67294,5.67104,5.67209,17000000.0
2006-12-26 06:50:00,5.67215,5.67287,5.67147,5.67147,13000000.0
2006-12-26 06:51:00,5.67128,5.67141,5.67056,5.67106,8000000.0
2006-12-26 06:52:00,5.67176,5.67236,5.67114,5.67114,14000000.0
2006-12-26 06:53:00,5.67131,5.67248,5.67117,5.67117,13000000.0
2006-12-26 06:54:00,5.67111,5.67213,5.67111,5.67183,8000000.0
2006-12-26 06:55:00,5.67119,5.67167,5.67117,5.67127,10000000.0
2006-12-26 06:56:00,5.67152,5.67236,5.67076,5.67184,11000000.0
2006-12-26 06:57:00,5.67191,5.67222,5.67092,5.67112,17000000.0
2006-12-26 06:58:00,5.67129,5.67145,5.67114,5.67137,12000000.0
2006-12-26 06:59:00,5.67157,5.67325,5.67157,5.67316,14000000.0
2006-12-26 07:00:00,5.67147,5.67333,5.67147,5.67333,11000000.0
2006-12-26 07:01:00,5.67352,5.67369,5.67218,5.67273,10000000.0
2006-12-26 07:02:00,5.67361,5.67476,5.67248,5.67476,14000000.0
2006-12-26 07:03:00,5.67518,5.67518,5.67378,5.67452,7000000.0
2006-12-26 07:04:00,5.67523,5.67523,5.67351,5.67351,16000000.0
2006-12-26 07:05:00,5.67327,5.67524,5.67327,5.67376,15000000.0
2006-12-26 07:06:00,5.6738,5.67485,5.67358,5.67378,16000000.0
2006-12-26 07:07:00,5.67345,5.67386,5.6731,5.67378,12000000.0
2006-12-26 07:08:00,5.67364,5.67377,5.67264,5.67377,8000000.0
2006-12-26 07:09:00,5.67348,5.67383,5.67271,5.67302,8000000.0
2006-12-26 07:10:00,5.67293,5.67293,5.67246,5.67246,16000000.0
2006-12-26 07:11:00,5.67305,5.67425,5.67221,5.67221,17000000.0
2006-12-26 07:12:00,5.67243,5.67435,5.67243,5.67357,20000000.0
2006-12-26 07:13:00,5.67399,5.67418,5.67259,5.67331,18000000.0
2006-12-26 07:14:00,5.67332,5.67337,5.67317,5.67334,11000000.0
2006-12-26 07:15:00,5.67254,5.67254,5.66875,5.66875,18000000.0
2006-12-26 07:16:00,5.66849,5.6722,5.66849,5.67099,18000000.0
2006-12-26 07:17:00,5.67324,5.67408,5.6726,5.67281,12000000.0
2006-12-26 07:18:00,5.67406,5.67406,5.67193,5.67209,18000000.0
2006-12-26 07:19:00,5.67215,5.67319,5.67215,5.67319,14000000.0
2006-12-26 07:20:00,5.67367,5.67467,5.6726,5.67341,18000000.0
2006-12-26 07:21:00,5.67304,5.67304,5.67242,5.67244,13000000.0
2006-12-26 07:22:00,5.67218,5.67335,5.67044,5.67212,14000000.0
2006-12-26 07:23:00,5.67297,5.67299,5.67213,5.67297,15000000.0
2006-12-26 07:24:00,5.67235,5.67235,5.6691,5.67009,16000000.0
2006-12-26 07:25:00,5.66995,5.67091,5.66995,5.67091,15000000.0
2006-12-26 07:26:00,5.67199,5.67357,5.67199,5.67346,13000000.0
2006-12-26 07:27:00,5.67403,5.67443,5.67302,5.67302,12000000.0
2006-12-26 07:28:00,5.67285,5.6732,5.67281,5.67288,22000000.0
2006-12-26 07:29:00,5.6733,5.67434,5.67263,5.67344,16000000.0
2006-12-26 07:30:00,5.67363,5.67387,5.67238,5.67265,14000000.0
2006-12-26 07:31:00,5.67244,5.67354,5.67196,5.673,13000000.0
2006-12-26 07:32:00,5.67304,5.67304,5.67189,5.67213,9000000.0
2006-12-26 07:33:00,5.67215,5.67259,5.67215,5.67259,7000000.0
2006-12-26 07:34:00,5.67252,5.67331,5.67208,5.67248,18000000.0
2006-12-26 07:35:00,5.67285,5.67325,5.67243,5.67274,9000000.0
2006-12-26 07:36:00,5.67281,5.67449,5.67281,5.67391,13000000.0
2006-12-26 07:37:00,5.67343,5.6755,5.67343,5.6755,11000000.0
2006-12-26 07:38:00,5.67422,5.67572,5.67422,5.67481,11000000.0
2006-12-26 07:39:00,5.67425,5.67518,5.6742,5.67484,19000000.0
2006-12-26 07:40:00,5.67409,5.67462,5.67384,5.67401,11000000.0
2006-12-26 07:41:00,5.67372,5.67408,5.67366,5.67394,7000000.0
2006-12-26 07:42:00,5.67441,5.67579,5.67311,5.67311,13000000.0
2006-12-26 07:43:00,5.67198,5.67205,5.66898,5.66898,14000000.0
2006-12-26 07:44:00,5.6681,5.66832,5.66797,5.66807,10000000.0
2006-12-26 07:45:00,5.67005,5.67359,5.67005,5.67359,8000000.0
2006-12-26 07:46:00,5.67375,5.67375,5.67289,5.67289,13000000.0
2006-12-26 07:47:00,5.67222,5.6735,5.66913,5.6735,15000000.0
2006-12-26 07:48:00,5.67463,5.67565,5.67432,5.67445,13000000.0
2006-12-26 07:49:00,5.67495,5.67528,5.67415,5.67479,10000000.0
2006-12-26 07:50:00,5.67449,5.67504,5.67375,5.67379,17000000.0
2006-12-26 07:51:00,5.67384,5.67466,5.67352,5.67352,16000000.0
2006-12-26 07:52:00,5.67355,5.67492,5.6731,5.67462,13000000.0
2006-12-26 07:53:00,5.67481,5.67481,5.67335,5.67335,10000000.0
2006-12-26 07:54:00,5.67381,5.67436,5.6724,5.67333,11000000.0
2006-12-26 07:55:00,5.67218,5.67426,5.67218,5.6731,12000000.0
2006-12-26 07:56:00,5.67288,5.67309,5.67269,5.67287,13000000.0
2006-12-26 07:57:00,5.6732,5.67412,5.67318,5.6738,8000000.0
2006-12-26 07:58:00,5.67481,5.67481,5.67299,5.67341,14000000.0
2006-12-26 07:59:00,5.67322,5.67441,5.67288,5.67329,15000000.0
2006-12-26 08:00:00,5.67328,5.67417,5.67311,5.67321,10000000.0
2006-12-26 08:01:00,5.67297,5.67407,5.6723,5.67407,13000000.0
2006-12-26 08:02:00,5.67396,5.67444,5.67223,5.67223,14000000.0
2006-12-26 08:03:00,5.67218,5.67417,5.67216,5.67417,12000000.0
2006-12-26 08:04:00,5.67482,5.67495,5.67344,5.67344,16000000.0
2006-12-26 08:05:00,5.67336,5.67456,5.67276,5.67312,14000000.0
2006-12-26 08:06:00,5.67359,5.67521,5.67359,5.67462,19000000.0
2006-12-26 08:07:00,5.67315,5.67418,5.67236,5.67391,19000000.0
2006-12-26 08:08:00,5.67425,5.6748,5.67336,5.67393,11000000.0
2006-12-26 08:09:00,5.67355,5.67397,5.67307,5.67359,10000000.0
2006-12-26 08:10:00,5.67301,5.67415,5.67263,5.67404,16000000.0
2006-12-26 08:11:00,5.67348,5.67375,5.6723,5.67364,9000000.0
2006-12-26 08:12:00,5.67365,5.67365,5.66977,5.66977,10000000.0
2006-12-26 08:13:00,5.66918,5.67292,5.66918,5.67291,11000000.0
2006-12-26 08:14:00,5.67209,5.67389,5.67209,5.67389,12000000.0
2006-12-26 08:15:00,5.6736,5.6736,5.66978,5.67038,15000000.0
2006-12-26 08:16:00,5.67094,5.67494,5.67094,5.6731,14000000.0
2006-12-26 08:17:00,5.67369,5.67438,5.67308,5.67358,10000000.0
2006-12-26 08:18:00,5.6736,5.67378,5.67256,5.67378,9000000.0
2006-12-26 08:19:00,5.67403,5.67445,5.67328,5.67328,11000000.0
2006-12-26 08:20:00,5.67316,5.67434,5.6729,5.67354,11000000.0
2006-12-26 08:21:00,5.67518,5.67518,5.67316,5.67366,20000000.0
2006-12-26 08:22:00,5.67354,5.67402,5.67313,5.67402,8000000.0
2006-12-26 08:23:00,5.67437,5.67456,5.67296,5.67333,12000000.0
2006-12-26 08:24:00,5.67305,5.67377,5.67253,5.67337,13000000.0
2006-12-26 08:25:00,5.67338,5.67401,5.67299,5.67308,12000000.0
2006-12-26 08:26:00,5.67274,5.6742,5.67255,5.67255,13000000.0
2006-12-26 08:27:00,5.67235,5.67305,5.67209,5.6721,11000000.0
2006-12-26 08:28:00,5.67187,5.67302,5.67187,5.67209,8000000.0
2006-12-26 08:29:00,5.67227,5.67365,5.67214,5.67219,12000000.0
2006-12-26 08:30:00,5.6719,5.6732,5.67186,5.6724,11000000.0
2006-12-26 08:31:00,5.67266,5.67421,5.67266,5.67421,10000000.0
2006-12-26 08:32:00,5.67443,5.67506,5.67382,5.67506,13000000.0
2006-12-26 08:33:00,5.67499,5.67524,5.67415,5.67429,11000000.0
2006-12-26 08:34:00,5.67443,5.67639,5.67439,5.67523,17000000.0
2006-12-26 08:35:00,5.6749,5.67552,5.67479,5.67496,11000000.0
2006-12-26 08:36:00,5.6745,5.67609,5.67414,5.67459,10000000.0
2006-12-26 08:37:00,5.674,5.67484,5.67352,5.67392,9000000.0
2006-12-26 08:38:00,5.67439,5.67501,5.67362,5.67409,18000000.0
2006-12-26 08:39:00,5.67408,5.67488,5.67344,5.67488,8000000.0
2006-12-26 08:40:00,5.67394,5.6747,5.67334,5.6747,7000000.0
2006-12-26 08:41:00,5.67495,5.67504,5.67364,5.67487,16000000.0
2006-12-26 08:42:00,5.67371,5.67449,5.67328,5.6738,14000000.0
2006-12-26 08:43:00,5.67552,5.67572,5.67527,5.67557,12000000.0
2006-12-26 08:44:00,5.67529,5.67529,5.67379,5.67379,9000000.0
2006-12-26 08:45:00,5.67351,5.67453,5.67324,5.67367,18000000.0
2006-12-26 08:46:00,5.67304,5.67357,5.6719,5.67246,14000000.0
2006-12-26 08:47:00,5.67386,5.6741,5.67282,5.67361,18000000.0
2006-12-26 08:48:00,5.6739,5.67398,5.67275,5.67384,12000000.0
2006-12-26 08:49:00,5.67381,5.67469,5.67345,5.67345,14000000.0
2006-12-26 08:50:00,5.67338,5.67486,5.67338,5.67473,16000000.0
2006-12-26 08:51:00,5.67441,5.67456,5.6732,5.67402,21000000.0
2006-12-26 08:52:00,5.67406,5.67434,5.67292,5.67418,20000000.0
2006-12-26 08:53:00,5.67342,5.674,5.67339,5.67397,7000000.0
2006-12-26 08:54:00,5.67411,5.67482,5.67265,5.67426,17000000.0
2006-12-26 08:55:00,5.67534,5.67534,5.67335,5.6737,12000000.0
2006-12-26 08:56:00,5.67429,5.67472,5.67331,5.67358,17000000.0
2006-12-26 08:57:00,5.67389,5.67425,5.67304,5.67425,16000000.0
2006-12-26 08:58:00,5.67447,5.67447,5.67341,5.67424,12000000.0
2006-12-26 08:59:00,5.67397,5.67397,5.67207,5.67237,13000000.0
2006-12-26 09:00:00,5.67229,5.67389,5.67213,5.67389,17000000.0
2006-12-26 09:01:00,5.67358,5.67377,5.6727,5.67286,13000000.0
2006-12-26 09:02:00,5.67305,5.67314,5.67145,5.67145,8000000.0
2006-12-26 09:03:00,5.67181,5.67313,5.67065,5.67313,16000000.0
2006-12-26 09:04:00,5.67281,5.67288,5.67038,5.67038,8000000.0
2006-12-26 09:05:00,5.67212,5.67321,5.67169,5.6732,11000000.0
2006-12-26 09:06:00,5.67302,5.67362,5.67229,5.67229,10000000.0
2006-12-26 09:07:00,5.67212,5.67295,5.67201,5.67272,10000000.0
2006-12-26 09:08:00,5.67304,5.67354,5.67304,5.6735,19000000.0
2006-12-26 09:09:00,5.67296,5.67326,5.67191,5.67202,16000000.0
2006-12-26 09:10:00,5.67167,5.67267,5.67167,5.67178,8000000.0
2006-12-26 09:11:00,5.67229,5.67342,5.67211,5.6734,11000000.0
2006-12-26 09:12:00,5.67366,5.6742,5.67366,5.67406,16000000.0
2006-12-26 09:13:00,5.67284,5.67319,5.67234,5.67234,15000000.0
2006-12-26 09:14:00,5.67173,5.67194,5.67165,5.67165,17000000.0
2006-12-26 09:15:00,5.67216,5.67326,5.67216,5.67233,12000000.0
2006-12-26 09:16:00,5.67215,5.67221,5.67196,5.67197,14000000.0
2006-12-26 09:17:00,5.67218,5.67224,5.67195,5.67195,14000000.0
2006-12-26 09:18:00,5.67233,5.67391,5.67233,5.67391,18000000.0
2006-12-26 09:19:00,5.67349,5.67398,5.67263,5.67267,14000000.0
2006-12-26 09:20:00,5.6726,5.6733,5.67255,5.67321,18000000.0
2006-12-26 09:21:00,5.67321,5.67386,5.67213,5.67213,17000000.0
2006-12-26 09:22:00,5.67321,5.67488,5.67305,5.67381,13000000.0
2006-12-26 09:23:00,5.67443,5.67469,5.67354,5.67423,12000000.0
2006-12-26 09:24:00,5.67384,5.67414,5.67271,5.6738,14000000.0
2006-12-26 09:25:00,5.67325,5.67394,5.67287,5.67287,9000000.0
2006-12-26 09:26:00,5.67284,5.6739,5.67273,5.6739,13000000.0
2006-12-26 09:27:00,5.67415,5.67415,5.67256,5.67377,13000000.0
2006-12-26 09:28:00,5.67391,5.67463,5.67365,5.67365,19000000.0
2006-12-26 09:29:00,5.67333,5.67382,5.67264,5.67264,14000000.0
2006-12-26 09:30:00,5.67256,5.67303,5.67241,5.67266,15000000.0
2006-12-26 09:31:00,5.67429,5.67429,5.67254,5.67273,11000000.0
2006-12-26 09:32:00,5.67227,5.67363,5.67227,5.67363,16000000.0
2006-12-26 09:33:00,5.67411,5.67411,5.6738,5.67395,9000000.0
2006-12-26 09:34:00,5.67376,5.6741,5.67218,5.67218,18000000.0
2006-12-26 09:35:00,5.67228,5.67433,5.6722,5.67433,14000000.0
2006-12-26 09:36:00,5.67446,5.67446,5.67293,5.67314,16000000.0
2006-12-26 09:37:00,5.67305,5.67411,5.67275,5.67411,20000000.0
2006-12-26 09:38:00,5.67404,5.67417,5.67245,5.67245,19000000.0
2006-12-26 09:39:00,5.67251,5.6736,5.67242,5.67242,16000000.0
2006-12-26 09:40:00,5.67245,5.6738,5.6724,5.67296,12000000.0
2006-12-26 09:41:00,5.67292,5.67387,5.67279,5.67279,18000000.0
2006-12-26 09:42:00,5.67292,5.67379,5.67264,5.67321,16000000.0
2006-12-26 09:43:00,5.67321,5.67408,5.6728,5.67308,15000000.0
2006-12-26 09:44:00,5.67307,5.67411,5.67251,5.67411,13000000.0
2006-12-26 09:45:00,5.67345,5.6742,5.67256,5.67312,13000000.0
2006-12-26 09:46:00,5.67273,5.67375,5.67239,5.67285,17000000.0
2006-12-26 09:47:00,5.67416,5.67416,5.67209,5.67209,13000000.0
2006-12-26 09:48:00,5.67229,5.67353,5.67207,5.67321,16000000.0
2006-12-26 09:49:00,5.67324,5.67324,5.67156,5.67221,17000000.0
2006-12-26 09:50:00,5.67293,5.67321,5.67161,5.6726,12000000.0
2006-12-26 09:51:00,5.67225,5.67274,5.67109,5.67223,16000000.0
2006-12-26 09:52:00,5.67274,5.67274,5.67093,5.67219,16000000.0
2006-12-26 09:53:00,5.67079,5.67233,5.67079,5.67226,15000000.0
2006-12-26 09:54:00,5.67262,5.67262,5.67124,5.67217,15000000.0
2006-12-26 09:55:00,5.67232,5.67259,5.67101,5.67229,15000000.0
2006-12-26 09:56:00,5.67239,5.6726,5.67081,5.67166,17000000.0
2006-12-26 09:57:00,5.67161,5.67212,5.67059,5.67193,12000000.0
2006-12-26 09:58:00,5.67211,5.67258,5.67052,5.67123,14000000.0
2006-12-26 09:59:00,5.67109,5.67202,5.67105,5.67194,10000000.0
2006-12-26 10:00:00,5.67168,5.6726,5.67131,5.67243,11000000.0
2006-12-26 10:01:00,5.67236,5.67271,5.67137,5.67199,24000000.0
2006-12-26 10:02:00,5.67249,5.67251,5.67146,5.67183,14000000.0
2006-12-26 10:03:00,5.67265,5.67265,5.67121,5.6717,16000000.0
2006-12-26 10:04:00,5.67228,5.67282,5.67179,5.67179,10000000.0
2006-12-26 10:05:00,5.67143,5.67259,5.67135,5.67259,10000000.0
2006-12-26 10:06:00,5.67273,5.6729,5.67062,5.67116,9000000.0
2006-12-26 10:07:00,5.67142,5.67163,5.67086,5.67145,11000000.0
2006-12-26 10:08:00,5.67205,5.6723,5.67097,5.6723,9000000.0
2006-12-26 10:09:00,5.67244,5.67244,5.67062,5.67243,11000000.0
2006-12-26 10:10:00,5.672,5.67255,5.67151,5.67255,15000000.0
2006-12-26 10:11:00,5.67265,5.67295,5.67129,5.67151,16000000.0
2006-12-26 10:12:00,5.67123,5.67205,5.67076,5.67085,19000000.0
2006-12-26 10:13:00,5.67047,5.67212,5.67047,5.67112,9000000.0
2006-12-26 10:14:00,5.6712,5.67228,5.67106,5.6714,11000000.0
2006-12-26 10:15:00,5.67109,5.67178,5.67051,5.67095,8000000.0
2006-12-26 10:16:00,5.67094,5.6721,5.67037,5.6708,17000000.0
2006-12-26 10:17:00,5.67055,5.67172,5.67041,5.67139,16000000.0
2006-12-26 10:18:00,5.67154,5.67251,5.67063,5.67251,16000000.0
2006-12-26 10:19:00,5.67207,5.6721,5.6705,5.67199,17000000.0
2006-12-26 10:20:00,5.67105,5.67193,5.67105,5.67137,16000000.0
2006-12-26 10:21:00,5.6719,5.67205,5.67058,5.67205,7000000.0
2006-12-26 10:22:00,5.67183,5.67183,5.67046,5.67046,10000000.0
2006-12-26 10:23:00,5.67135,5.67146,5.6705,5.6705,14000000.0
2006-12-26 10:24:00,5.67055,5.67168,5.6701,5.671,13000000.0
2006-12-26 10:25:00,5.67073,5.6719,5.67073,5.671,12000000.0
2006-12-26 10:26:00,5.67148,5.67168,5.67071,5.67168,11000000.0
2006-12-26 10:27:00,5.67169,5.67169,5.66972,5.6708,13000000.0
2006-12-26 10:28:00,5.67121,5.67198,5.67036,5.67063,13000000.0
2006-12-26 10:29:00,5.67077,5.67142,5.66996,5.67075,11000000.0
2006-12-26 10:30:00,5.66972,5.67155,5.66968,5.67129,9000000.0
2006-12-26 10:31:00,5.67038,5.67203,5.67038,5.67114,16000000.0
2006-12-26 10:32:00,5.67066,5.67198,5.67056,5.67198,9000000.0
2006-12-26 10:33:00,5.67158,5.67204,5.67048,5.67166,12000000.0
2006-12-26 10:34:00,5.67168,5.67171,5.67038,5.67038,11000000.0
2006-12-26 10:35:00,5.67048,5.67234,5.67048,5.67094,17000000.0
2006-12-26 10:36:00,5.67043,5.67222,5.67032,5.67222,10000000.0
2006-12-26 10:37:00,5.67223,5.67223,5.67041,5.67065,15000000.0
2006-12-26 10:38:00,5.67048,5.67153,5.66998,5.66999,17000000.0
2006-12-26 10:39:00,5.67029,5.67199,5.67029,5.67056,13000000.0
2006-12-26 10:40:00,5.67046,5.67216,5.67033,5.67081,10000000.0
2006-12-26 10:41:00,5.67061,5.67286,5.67061,5.6722,15000000.0
2006-12-26 10:42:00,5.6719,5.67223,5.67063,5.67198,12000000.0
2006-12-26 10:43:00,5.67195,5.67239,5.67162,5.6717,13000000.0
2006-12-26 10:44:00,5.67172,5.67235,5.67172,5.67233,12000000.0
2006-12-26 10:45:00,5.67213,5.67272,5.67098,5.67098,13000000.0
2006-12-26 10:46:00,5.67122,5.67209,5.67064,5.67153,13000000.0
2006-12-26 10:47:00,5.67212,5.67235,5.67154,5.67228,7000000.0
2006-12-26 10:48:00,5.67166,5.67199,5.67126,5.67199,12000000.0
2006-12-26 10:49:00,5.67227,5.67283,5.67227,5.67283,10000000.0
2006-12-26 10:50:00,5.67213,5.67213,5.67088,5.6721,14000000.0
2006-12-26 10:51:00,5.67183,5.67183,5.67067,5.67171,11000000.0
2006-12-26 10:52:00,5.67171,5.67174,5.66942,5.66942,20000000.0
2006-12-26 10:53:00,5.66984,5.6715,5.66984,5.67076,9000000.0
2006-12-26 10:54:00,5.67046,5.67165,5.67046,5.67164,18000000.0
2006-12-26 10:55:00,5.67184,5.67223,5.67097,5.67097,10000000.0
2006-12-26 10:56:00,5.67045,5.67198,5.67032,5.67191,11000000.0
2006-12-26 10:57:00,5.67182,5.67189,5.67066,5.67066,8000000.0
2006-12-26 10:58:00,5.67026,5.67159,5.67026,5.67083,10000000.0
2006-12-26 10:59:00,5.67036,5.67143,5.67035,5.67047,10000000.0
2006-12-26 11:00:00,5.67037,5.67189,5.67037,5.6716,15000000.0
2006-12-26 11:01:00,5.6721,5.6721,5.66999,5.66999,12000000.0
2006-12-26 11:02:00,5.67026,5.67096,5.66946,5.66946,8000000.0
2006-12-26 11:03:00,5.67013,5.67153,5.67013,5.67107,11000000.0
2006-12-26 11:04:00,5.67122,5.67162,5.67034,5.67122,15000000.0
2006-12-26 11:05:00,5.67159,5.67171,5.67048,5.67168,17000000.0
2006-12-26 11:06:00,5.67168,5.67218,5.671,5.67203,12000000.0
2006-12-26 11:07:00,5.67194,5.67194,5.66995,5.67047,11000000.0
2006-12-26 11:08:00,5.67075,5.67185,5.66983,5.6715,22000000.0
2006-12-26 11:09:00,5.67088,5.67122,5.66994,5.67019,9000000.0
2006-12-26 11:10:00,5.67124,5.67143,5.66984,5.67143,16000000.0
2006-12-26 11:11:00,5.67088,5.67109,5.6698,5.6698,7000000.0
2006-12-26 11:12:00,5.6699,5.67111,5.66945,5.66959,15000000.0
2006-12-26 11:13:00,5.66983,5.67102,5.66983,5.67003,11000000.0
2006-12-26 11:14:00,5.67049,5.6717,5.67002,5.67069,18000000.0
2006-12-26 11:15:00,5.67126,5.67195,5.67126,5.67182,11000000.0
2006-12-26 11:16:00,5.67143,5.67143,5.67011,5.6713,13000000.0
2006-12-26 11:17:00,5.6708,5.67121,5.66974,5.67121,13000000.0
2006-12-26 11:18:00,5.6717,5.6717,5.67127,5.6713,9000000.0
2006-12-26 11:19:00,5.67021,5.67142,5.67021,5.67142,17000000.0
2006-12-26 11:20:00,5.67192,5.67192,5.67052,5.67081,14000000.0
2006-12-26 11:21:00,5.67037,5.67066,5.67037,5.67063,14000000.0
2006-12-26 11:22:00,5.67048,5.67127,5.66983,5.6708,22000000.0
2006-12-26 11:23:00,5.67101,5.67131,5.66973,5.67017,8000000.0
2006-12-26 11:24:00,5.67046,5.67126,5.67003,5.67003,18000000.0
2006-12-26 11:25:00,5.67006,5.67116,5.67006,5.67074,9000000.0
2006-12-26 11:26:00,5.66999,5.67128,5.66994,5.67128,15000000.0
2006-12-26 11:27:00,5.6715,5.67159,5.67109,5.67109,10000000.0
2006-12-26 11:28:00,5.67102,5.67173,5.67098,5.67142,13000000.0
2006-12-26 11:29:00,5.67124,5.67124,5.66988,5.67005,17000000.0
2006-12-26 11:30:00,5.67011,5.67067,5.66963,5.67023,13000000.0
2006-12-26 11:31:00,5.66957,5.67112,5.66957,5.67078,12000000.0
2006-12-26 11:32:00,5.67078,5.671,5.67033,5.67094,20000000.0
2006-12-26 11:33:00,5.67065,5.67065,5.66853,5.67038,16000000.0
2006-12-26 11:34:00,5.67078,5.67095,5.66934,5.67028,13000000.0
2006-12-26 11:35:00,5.67025,5.67086,5.66954,5.67083,14000000.0
2006-12-26 11:36:00,5.67062,5.67075,5.66987,5.66997,11000000.0
2006-12-26 11:37:00,5.67005,5.67137,5.66962,5.66962,16000000.0
2006-12-26 11:38:00,5.66955,5.67062,5.66917,5.66917,8000000.0
2006-12-26 11:39:00,5.66896,5.67022,5.66896,5.6698,11000000.0
2006-12-26 11:40:00,5.67001,5.67107,5.66982,5.67107,12000000.0
2006-12-26 11:41:00,5.67095,5.67102,5.66986,5.66986,10000000.0
2006-12-26 11:42:00,5.66988,5.67084,5.66963,5.67071,10000000.0
2006-12-26 11:43:00,5.6709,5.67115,5.67074,5.67083,17000000.0
2006-12-26 11:44:00,5.67064,5.67124,5.669,5.669,15000000.0
2006-12-26 11:45:00,5.66918,5.67098,5.66918,5.66947,16000000.0
2006-12-26 11:46:00,5.66952,5.67021,5.66943,5.67021,7000000.0
2006-12-26 11:47:00,5.67001,5.67012,5.66865,5.66881,16000000.0
2006-12-26 11:48:00,5.66903,5.67016,5.66899,5.67016,13000000.0
2006-12-26 11:49:00,5.67079,5.67089,5.67062,5.67088,10000000.0
2006-12-26 11:50:00,5.6708,5.6708,5.67039,5.67057,12000000.0
2006-12-26 11:51:00,5.6701,5.6703,5.66908,5.66908,14000000.0
2006-12-26 11:52:00,5.66934,5.67057,5.66934,5.6696,18000000.0
2006-12-26 11:53:00,5.67068,5.67103,5.6695,5.66999,16000000.0
2006-12-26 11:54:00,5.66967,5.67015,5.66931,5.66932,8000000.0
2006-12-26 11:55:00,5.66972,5.6707,5.66962,5.6707,8000000.0
2006-12-26 11:56:00,5.67051,5.67107,5.66988,5.66988,8000000.0
2006-12-26 11:57:00,5.66945,5.66965,5.66934,5.66943,11000000.0
2006-12-26 11:58:00,5.66929,5.67082,5.66872,5.67082,14000000.0
2006-12-26 11:59:00,5.67013,5.67013,5.66889,5.66955,11000000.0
2006-12-26 12:00:00,5.66907,5.67081,5.66907,5.67029,15000000.0
2006-12-26 12:01:00,5.67076,5.67087,5.67054,5.67062,13000000.0
2006-12-26 12:02:00,5.66969,5.67064,5.66889,5.67064,15000000.0
2006-12-26 12:03:00,5.67076,5.67093,5.66917,5.66917,11000000.0
2006-12-26 12:04:00,5.66954,5.67021,5.66932,5.66939,9000000.0
2006-12-26 12:05:00,5.66893,5.67056,5.66855,5.66871,9000000.0
2006-12-26 12:06:00,5.66867,5.66991,5.66832,5.66832,15000000.0
2006-12-26 12:07:00,5.66803,5.66803,5.66733,5.66737,11000000.0
2006-12-26 12:08:00,5.66898,5.66973,5.66848,5.66973,8000000.0
2006-12-26 12:09:00,5.66968,5.66991,5.66868,5.66974,18000000.0
2006-12-26 12:10:00,5.66903,5.66959,5.66833,5.66842,14000000.0
2006-12-26 12:11:00,5.66818,5.66973,5.66817,5.66859,9000000.0
2006-12-26 12:12:00,5.66808,5.6699,5.66797,5.6699,18000000.0
2006-12-26 12:13:00,5.66984,5.67009,5.66898,5.66898,12000000.0
2006-12-26 12:14:00,5.66899,5.66983,5.66853,5.66853,10000000.0
2006-12-26 12:15:00,5.66922,5.67052,5.66909,5.66909,8000000.0
2006-12-26 12:16:00,5.66928,5.67111,5.66928,5.67051,14000000.0
2006-12-26 12:17:00,5.67076,5.67173,5.66964,5.66964,13000000.0
2006-12-26 12:18:00,5.66891,5.66964,5.66847,5.66858,10000000.0
2006-12-26 12:19:00,5.66877,5.66925,5.66805,5.6686,11000000.0
2006-12-26 12:20:00,5.6687,5.66935,5.66862,5.6687,8000000.0
2006-12-26 12:21:00,5.66816,5.6698,5.66816,5.66976,20000000.0
2006-12-26 12:22:00,5.67038,5.67142,5.67001,5.67001,14000000.0
2006-12-26 12:23:00,5.66967,5.66967,5.66825,5.66825,11000000.0
2006-12-26 12:24:00,5.66825,5.66939,5.66825,5.66939,17000000.0
2006-12-26 12:25:00,5.66948,5.66974,5.66826,5.66836,12000000.0
2006-12-26 12:26:00,5.66828,5.67016,5.66828,5.66831,7000000.0
2006-12-26 12:27:00,5.66788,5.66994,5.66783,5.66963,7000000.0
2006-12-26 12:28:00,5.66957,5.67045,5.66945,5.66979,19000000.0
2006-12-26 12:29:00,5.66976,5.67087,5.66976,5.67087,12000000.0
2006-12-26 12:30:00,5.67055,5.67055,5.66892,5.66969,10000000.0
2006-12-26 12:31:00,5.66977,5.67069,5.66947,5.66947,12000000.0
2006-12-26 12:32:00,5.66909,5.66944,5.66904,5.6691,12000000.0
2006-12-26 12:33:00,5.6687,5.66913,5.66727,5.6687,15000000.0
2006-12-26 12:34:00,5.67066,5.67066,5.66817,5.66839,12000000.0
2006-12-26 12:35:00,5.66995,5.67011,5.66896,5.67011,12000000.0
2006-12-26 12:36:00,5.6697,5.67001,5.66839,5.66839,15000000.0
2006-12-26 12:37:00,5.66837,5.66905,5.66837,5.66868,8000000.0
2006-12-26 12:38:00,5.66848,5.66899,5.66733,5.66767,15000000.0
2006-12-26 12:39:00,5.66731,5.66731,5.66644,5.66644,14000000.0
2006-12-26 12:40:00,5.66682,5.66912,5.66682,5.66912,18000000.0
2006-12-26 12:41:00,5.66897,5.66897,5.66809,5.66896,11000000.0
2006-12-26 12:42:00,5.66904,5.66927,5.66895,5.66896,17000000.0
2006-12-26 12:43:00,5.66765,5.66834,5.66765,5.66776,11000000.0
2006-12-26 12:44:00,5.66744,5.66751,5.66725,5.66725,13000000.0
2006-12-26 12:45:00,5.66817,5.66987,5.6677,5.6694,10000000.0
2006-12-26 12:46:00,5.66867,5.67013,5.66688,5.66929,20000000.0
2006-12-26 12:47:00,5.66984,5.67048,5.66926,5.67048,10000000.0
2006-12-26 12:48:00,5.67118,5.6713,5.66909,5.66909,10000000.0
2006-12-26 12:49:00,5.67003,5.67003,5.66929,5.66929,15000000.0
2006-12-26 12:50:00,5.66956,5.66956,5.66787,5.66804,14000000.0
2006-12-26 12:51:00,5.66835,5.67044,5.66814,5.67044,14000000.0
2006-12-26 12:52:00,5.66889,5.6698,5.6681,5.66846,9000000.0
2006-12-26 12:53:00,5.66836,5.67026,5.66836,5.66968,9000000.0
2006-12-26 12:54:00,5.66926,5.66926,5.66832,5.66853,20000000.0
2006-12-26 12:55:00,5.66865,5.66865,5.66708,5.66778,12000000.0
2006-12-26 12:56:00,5.66779,5.67031,5.66779,5.67031,7000000.0
2006-12-26 12:57:00,5.67064,5.67137,5.6691,5.6691,13000000.0
2006-12-26 12:58:00,5.6682,5.66852,5.66693,5.66693,16000000.0
2006-12-26 12:59:00,5.66642,5.66845,5.66642,5.66737,14000000.0
2006-12-26 13:00:00,5.66775,5.66869,5.66755,5.66755,12000000.0
2006-12-26 13:01:00,5.66752,5.66929,5.66752,5.66789,17000000.0
2006-12-26 13:02:00,5.66796,5.66877,5.66796,5.66877,10000000.0
2006-12-26 13:03:00,5.66801,5.66888,5.66662,5.6675,22000000.0
2006-12-26 13:04:00,5.66775,5.66872,5.66775,5.66776,20000000.0
2006-12-26 13:05:00,5.66751,5.66821,5.66697,5.66756,14000000.0
2006-12-26 13:06:00,5.66782,5.66813,5.66661,5.66716,17000000.0
2006-12-26 13:07:00,5.66687,5.66794,5.66583,5.66793,22000000.0
2006-12-26 13:08:00,5.66821,5.66859,5.66821,5.66838,12000000.0
2006-12-26 13:09:00,5.66831,5.66831,5.66635,5.66732,12000000.0
2006-12-26 13:10:00,5.66758,5.66758,5.6658,5.6658,20000000.0
2006-12-26 13:11:00,5.66609,5.66883,5.66609,5.66756,12000000.0
2006-12-26 13:12:00,5.66802,5.66894,5.66716,5.66839,16000000.0
2006-12-26 13:13:00,5.66832,5.66948,5.66811,5.66811,14000000.0
2006-12-26 13:14:00,5.66801,5.66873,5.66783,5.66783,17000000.0
2006-12-26 13:15:00,5.66746,5.66816,5.66707,5.66727,7000000.0
2006-12-26 13:16:00,5.66697,5.66753,5.66603,5.66753,9000000.0
2006-12-26 13:17:00,5.66737,5.66737,5.66601,5.66601,15000000.0
2006-12-26 13:18:00,5.66643,5.66785,5.66643,5.66709,17000000.0
2006-12-26 13:19:00,5.66683,5.6669,5.66644,5.66644,15000000.0
2006-12-26 13:20:00,5.66667,5.66817,5.66667,5.66767,12000000.0
2006-12-26 13:21:00,5.66775,5.66812,5.66593,5.66733,24000000.0
2006-12-26 13:22:00,5.66805,5.66822,5.66612,5.66612,12000000.0
2006-12-26 13:23:00,5.6663,5.66751,5.66598,5.66671,12000000.0
2006-12-26 13:24:00,5.66576,5.66764,5.66576,5.66764,18000000.0
2006-12-26 13:25:00,5.66761,5.66809,5.66623,5.66623,12000000.0
2006-12-26 13:26:00,5.66618,5.66745,5.66618,5.66745,12000000.0
2006-12-26 13:27:00,5.66854,5.66854,5.66623,5.66623,9000000.0
2006-12-26 13:28:00,5.66656,5.66854,5.6664,5.6681,15000000.0
2006-12-26 13:29:00,5.66705,5.66803,5.66705,5.66803,14000000.0
2006-12-26 13:30:00,5.66758,5.66845,5.66699,5.66699,11000000.0
2006-12-26 13:31:00,5.6681,5.66891,5.66712,5.66712,11000000.0
2006-12-26 13:32:00,5.66745,5.6685,5.66745,5.66786,8000000.0
2006-12-26 13:33:00,5.66767,5.66854,5.66767,5.66831,14000000.0
2006-12-26 13:34:00,5.66785,5.66859,5.66744,5.66751,11000000.0
2006-12-26 13:35:00,5.66735,5.66877,5.66654,5.66819,16000000.0
2006-12-26 13:36:00,5.66745,5.66786,5.66631,5.66631,8000000.0
2006-12-26 13:37:00,5.66626,5.6676,5.66626,5.6676,17000000.0
2006-12-26 13:38:00,5.66793,5.66879,5.66687,5.66803,14000000.0
2006-12-26 13:39:00,5.66819,5.66829,5.66767,5.66829,10000000.0
2006-12-26 13:40:00,5.6687,5.6687,5.66833,5.66853,8000000.0
2006-12-26 13:41:00,5.66819,5.66823,5.66709,5.66823,11000000.0
2006-12-26 13:42:00,5.66847,5.6687,5.66847,5.66859,14000000.0
2006-12-26 13:43:00,5.66848,5.66848,5.66707,5.66758,11000000.0
2006-12-26 13:44:00,5.6674,5.66911,5.66713,5.6683,11000000.0
2006-12-26 13:45:00,5.66787,5.66873,5.66757,5.66757,14000000.0
2006-12-26 13:46:00,5.66744,5.66865,5.66744,5.66788,11000000.0
2006-12-26 13:47:00,5.66784,5.66874,5.66745,5.66772,13000000.0
2006-12-26 13:48:00,5.66783,5.66885,5.66783,5.66806,14000000.0
2006-12-26 13:49:00,5.66798,5.6686,5.66793,5.6684,12000000.0
2006-12-26 13:50:00,5.66868,5.66876,5.66788,5.6685,16000000.0
2006-12-26 13:51:00,5.66828,5.66898,5.66738,5.66745,14000000.0
2006-12-26 13:52:00,5.66753,5.66813,5.66722,5.66802,10000000.0
2006-12-26 13:53:00,5.66751,5.66842,5.66716,5.66842,10000000.0
2006-12-26 13:54:00,5.6687,5.6687,5.66771,5.6683,8000000.0
2006-12-26 13:55:00,5.66841,5.66905,5.66788,5.66788,13000000.0
2006-12-26 13:56:00,5.66889,5.66889,5.66745,5.66873,17000000.0
2006-12-26 13:57:00,5.66892,5.66892,5.66864,5.66884,13000000.0
2006-12-26 13:58:00,5.66887,5.66887,5.66862,5.66867,7000000.0
2006-12-26 13:59:00,5.66833,5.66833,5.66711,5.66728,9000000.0
2006-12-26 14:00:00,5.66721,5.66721,5.66694,5.66708,7000000.0
2006-12-26 14:01:00,5.66782,5.66846,5.66721,5.66722,11000000.0
2006-12-26 14:02:00,5.66683,5.66861,5.66683,5.66861,19000000.0
2006-12-26 14:03:00,5.66893,5.66982,5.66836,5.66836,13000000.0
2006-12-26 14:04:00,5.66793,5.66938,5.66793,5.66798,22000000.0
2006-12-26 14:05:00,5.6681,5.66913,5.66782,5.66891,17000000.0
2006-12-26 14:06:00,5.6691,5.6691,5.66828,5.66894,11000000.0
2006-12-26 14:07:00,5.66934,5.66934,5.6689,5.66917,9000000.0
2006-12-26 14:08:00,5.66884,5.66884,5.66774,5.66775,11000000.0
2006-12-26 14:09:00,5.66796,5.66879,5.66783,5.66818,12000000.0
2006-12-26 14:10:00,5.6683,5.66894,5.66775,5.66877,13000000.0
2006-12-26 14:11:00,5.66878,5.66878,5.66735,5.66805,14000000.0
2006-12-26 14:12:00,5.66806,5.66859,5.66773,5.66806,11000000.0
2006-12-26 14:13:00,5.66819,5.66905,5.66793,5.66905,11000000.0
2006-12-26 14:14:00,5.66933,5.67001,5.66914,5.67001,7000000.0
2006-12-26 14:15:00,5.67002,5.67002,5.66793,5.66793,14000000.0
2006-12-26 14:16:00,5.66899,5.66921,5.66886,5.66907,13000000.0
2006-12-26 14:17:00,5.66964,5.66964,5.66827,5.66931,22000000.0
2006-12-26 14:18:00,5.66917,5.66952,5.66818,5.66842,15000000.0
2006-12-26 14:19:00,5.66866,5.66915,5.6677,5.66846,12000000.0
2006-12-26 14:20:00,5.66824,5.6692,5.66824,5.66881,7000000.0
2006-12-26 14:21:00,5.6681,5.66888,5.66737,5.66864,13000000.0
2006-12-26 14:22:00,5.66857,5.66901,5.66785,5.66901,8000000.0
2006-12-26 14:23:00,5.6687,5.66883,5.66796,5.66861,11000000.0
2006-12-26 14:24:00,5.66884,5.66884,5.66733,5.66849,13000000.0
2006-12-26 14:25:00,5.6684,5.6684,5.66747,5.66803,15000000.0
2006-12-26 14:26:00,5.66766,5.66862,5.66704,5.66862,8000000.0
2006-12-26 14:27:00,5.66873,5.66881,5.66764,5.66764,10000000.0
2006-12-26 14:28:00,5.66757,5.66841,5.66743,5.66759,11000000.0
2006-12-26 14:29:00,5.66806,5.66841,5.66655,5.66679,21000000.0
2006-12-26 14:30:00,5.66689,5.66772,5.66674,5.66718,11000000.0
2006-12-26 14:31:00,5.66689,5.66798,5.66652,5.66652,17000000.0
2006-12-26 14:32:00,5.66697,5.66797,5.66684,5.66751,15000000.0
2006-12-26 14:33:00,5.66785,5.66824,5.66785,5.66813,8000000.0
2006-12-26 14:34:00,5.66835,5.66835,5.6672,5.66822,9000000.0
2006-12-26 14:35:00,5.66808,5.66844,5.6672,5.66741,11000000.0
2006-12-26 14:36:00,5.66732,5.66802,5.66629,5.66629,15000000.0
2006-12-26 14:37:00,5.66614,5.66787,5.66614,5.66721,8000000.0
2006-12-26 14:38:00,5.66678,5.66747,5.66666,5.66666,10000000.0
2006-12-26 14:39:00,5.66708,5.6686,5.66708,5.66837,19000000.0
2006-12-26 14:40:00,5.66796,5.66825,5.66676,5.66736,15000000.0
2006-12-26 14:41:00,5.66762,5.66765,5.66602,5.66662,15000000.0
2006-12-26 14:42:00,5.66696,5.66891,5.66671,5.66734,17000000.0
2006-12-26 14:43:00,5.66729,5.6686,5.66663,5.66741,15000000.0
2006-12-26 14:44:00,5.66746,5.66858,5.66734,5.66744,15000000.0
2006-12-26 14:45:00,5.66787,5.66867,5.66787,5.66816,9000000.0
2006-12-26 14:46:00,5.66758,5.6688,5.6674,5.66863,11000000.0
2006-12-26 14:47:00,5.66842,5.6687,5.66744,5.66813,12000000.0
2006-12-26 14:48:00,5.66776,5.66802,5.66688,5.66771,12000000.0
2006-12-26 14:49:00,5.66781,5.66877,5.66765,5.66844,12000000.0
2006-12-26 14:50:00,5.66839,5.66912,5.66819,5.66828,15000000.0
2006-12-26 14:51:00,5.66909,5.66958,5.66769,5.66769,10000000.0
2006-12-26 14:52:00,5.66732,5.66863,5.66702,5.6671,13000000.0
2006-12-26 14:53:00,5.66748,5.66861,5.66644,5.66648,13000000.0
2006-12-26 14:54:00,5.66618,5.66734,5.66618,5.66731,9000000.0
2006-12-26 14:55:00,5.66808,5.6692,5.66775,5.66852,16000000.0
2006-12-26 14:56:00,5.66844,5.66866,5.66755,5.66781,15000000.0
2006-12-26 14:57:00,5.6677,5.66935,5.6677,5.66839,15000000.0
2006-12-26 14:58:00,5.66843,5.66866,5.66721,5.66846,11000000.0
2006-12-26 14:59:00,5.66893,5.66939,5.66827,5.66836,14000000.0
2006-12-26 15:00:00,5.66846,5.66904,5.66725,5.66904,18000000.0
2006-12-26 15:01:00,5.66889,5.67009,5.66873,5.66934,12000000.0
2006-12-26 15:02:00,5.66947,5.66978,5.66855,5.66863,7000000.0
2006-12-26 15:03:00,5.669,5.66995,5.66893,5.66917,18000000.0
2006-12-26 15:04:00,5.66921,5.66984,5.6685,5.66854,21000000.0
2006-12-26 15:05:00,5.66982,5.66982,5.66857,5.66857,13000000.0
2006-12-26 15:06:00,5.66829,5.66847,5.66822,5.66823,14000000.0
2006-12-26 15:07:00,5.66855,5.66961,5.66855,5.66954,22000000.0
2006-12-26 15:08:00,5.66995,5.67013,5.66862,5.66862,10000000.0
2006-12-26 15:09:00,5.66863,5.6697,5.66863,5.66883,9000000.0
2006-12-26 15:10:00,5.66932,5.66968,5.66823,5.66891,14000000.0
2006-12-26 15:11:00,5.66921,5.66941,5.66816,5.66875,12000000.0
2006-12-26 15:12:00,5.66877,5.66953,5.66823,5.66953,13000000.0
2006-12-26 15:13:00,5.66931,5.66931,5.66799,5.66799,12000000.0
2006-12-26 15:14:00,5.66929,5.66965,5.66874,5.66878,10000000.0
2006-12-26 15:15:00,5.66889,5.66936,5.66835,5.66868,16000000.0
2006-12-26 15:16:00,5.66827,5.66928,5.66764,5.66862,15000000.0
2006-12-26 15:17:00,5.66888,5.66957,5.66847,5.66957,14000000.0
2006-12-26 15:18:00,5.66839,5.66952,5.66803,5.66803,12000000.0
2006-12-26 15:19:00,5.66811,5.66922,5.66774,5.66806,11000000.0
2006-12-26 15:20:00,5.6677,5.66947,5.6677,5.66824,14000000.0
2006-12-26 15:21:00,5.66743,5.66902,5.66743,5.66902,14000000.0
2006-12-26 15:22:00,5.66742,5.6687,5.66727,5.66854,10000000.0
2006-12-26 15:23:00,5.66849,5.66882,5.66795,5.66855,11000000.0
2006-12-26 15:24:00,5.66836,5.66904,5.66787,5.66828,10000000.0
2006-12-26 15:25:00,5.66859,5.66972,5.6684,5.66972,16000000.0
2006-12-26 15:26:00,5.67009,5.67032,5.66865,5.66901,15000000.0
2006-12-26 15:27:00,5.66974,5.66999,5.66902,5.66943,10000000.0
2006-12-26 15:28:00,5.66918,5.66972,5.66836,5.66972,11000000.0
2006-12-26 15:29:00,5.66951,5.66962,5.66843,5.66843,19000000.0
2006-12-26 15:30:00,5.66834,5.66965,5.66834,5.66937,10000000.0
2006-12-26 15:31:00,5.6692,5.66993,5.66847,5.66874,14000000.0
2006-12-26 15:32:00,5.66891,5.66941,5.66847,5.66941,12000000.0
2006-12-26 15:33:00,5.66904,5.66947,5.668,5.66878,20000000.0
2006-12-26 15:34:00,5.66904,5.66979,5.66831,5.66937,12000000.0
2006-12-26 15:35:00,5.66887,5.66887,5.66769,5.66804,12000000.0
2006-12-26 15:36:00,5.66809,5.66871,5.66747,5.6677,10000000.0
2006-12-26 15:37:00,5.66856,5.66874,5.66811,5.6685,10000000.0
2006-12-26 15:38:00,5.66874,5.66895,5.66779,5.66867,13000000.0
2006-12-26 15:39:00,5.6688,5.66924,5.66824,5.66839,7000000.0
2006-12-26 15:40:00,5.66827,5.66935,5.66827,5.66896,10000000.0
2006-12-26 15:41:00,5.66819,5.66964,5.66789,5.66939,9000000.0
2006-12-26 15:42:00,5.66908,5.66979,5.6679,5.6679,13000000.0
2006-12-26 15:43:00,5.66752,5.66955,5.66752,5.66797,16000000.0
2006-12-26 15:44:00,5.66843,5.66982,5.66843,5.66901,14000000.0
2006-12-26 15:45:00,5.66827,5.6696,5.66799,5.66841,15000000.0
2006-12-26 15:46:00,5.66915,5.66923,5.66816,5.66902,13000000.0
2006-12-26 15:47:00,5.66838,5.66921,5.66838,5.66841,9000000.0
2006-12-26 15:48:00,5.6687,5.66971,5.66834,5.66847,21000000.0
2006-12-26 15:49:00,5.66894,5.6701,5.66804,5.66804,23000000.0
2006-12-26 15:50:00,5.66957,5.67042,5.66863,5.66929,12000000.0
2006-12-26 15:51:00,5.67019,5.67078,5.66932,5.66933,19000000.0
2006-12-26 15:52:00,5.66877,5.67039,5.66877,5.66969,15000000.0
2006-12-26 15:53:00,5.67158,5.67158,5.66933,5.67007,14000000.0
2006-12-26 15:54:00,5.6694,5.6694,5.66881,5.66881,15000000.0
2006-12-26 15:55:00,5.66914,5.67024,5.66914,5.67003,12000000.0
2006-12-26 15:56:00,5.67073,5.67129,5.66913,5.67093,18000000.0
2006-12-26 15:57:00,5.67148,5.67154,5.66979,5.67017,10000000.0
2006-12-26 15:58:00,5.67084,5.67237,5.67015,5.67201,22000000.0
2006-12-26 15:59:00,5.67228,5.67251,5.66996,5.67016,12000000.0
2006-12-26 16:00:00,5.67072,5.67179,5.6696,5.67064,12000000.0
2006-12-26 16:01:00,5.6704,5.67124,5.66938,5.67068,12000000.0
2006-12-26 16:02:00,5.67096,5.67108,5.66956,5.67,13000000.0
2006-12-26 16:03:00,5.67025,5.67053,5.66988,5.67042,13000000.0
2006-12-26 16:04:00,5.67053,5.67053,5.6691,5.66952,11000000.0
2006-12-26 16:05:00,5.66901,5.67019,5.669,5.66968,9000000.0
2006-12-26 16:06:00,5.6692,5.67081,5.66727,5.66727,14000000.0
2006-12-26 16:07:00,5.66758,5.66928,5.66758,5.66885,15000000.0
2006-12-26 16:08:00,5.66928,5.66928,5.66806,5.66877,15000000.0
2006-12-26 16:09:00,5.66859,5.66924,5.66821,5.66924,17000000.0
2006-12-26 16:10:00,5.66906,5.66906,5.66794,5.66862,14000000.0
2006-12-26 16:11:00,5.66803,5.66823,5.66744,5.66823,9000000.0
2006-12-26 16:12:00,5.6683,5.66919,5.66759,5.66793,15000000.0
2006-12-26 16:13:00,5.66878,5.66913,5.66753,5.66822,14000000.0
2006-12-26 16:14:00,5.66891,5.66962,5.66832,5.66962,12000000.0
2006-12-26 16:15:00,5.6693,5.66963,5.6681,5.66957,14000000.0
2006-12-26 16:16:00,5.66932,5.66958,5.66806,5.66917,13000000.0
2006-12-26 16:17:00,5.6683,5.66931,5.66746,5.66746,18000000.0
2006-12-26 16:18:00,5.66826,5.66844,5.66755,5.66797,13000000.0
2006-12-26 16:19:00,5.66799,5.66799,5.66676,5.66676,8000000.0
2006-12-26 16:20:00,5.66778,5.66822,5.6666,5.66822,13000000.0
2006-12-26 16:21:00,5.66766,5.6681,5.66668,5.66798,12000000.0
2006-12-26 16:22:00,5.66839,5.66851,5.66703,5.66788,11000000.0
2006-12-26 16:23:00,5.66782,5.66909,5.66752,5.66835,14000000.0
2006-12-26 16:24:00,5.66763,5.6691,5.66744,5.6691,15000000.0
2006-12-26 16:25:00,5.66872,5.66872,5.66779,5.66779,11000000.0
2006-12-26 16:26:00,5.66753,5.66863,5.66753,5.66797,8000000.0
2006-12-26 16:27:00,5.66747,5.66923,5.66747,5.66798,10000000.0
2006-12-26 16:28:00,5.66767,5.6691,5.66767,5.66785,15000000.0
2006-12-26 16:29:00,5.66782,5.66904,5.66781,5.66804,7000000.0
2006-12-26 16:30:00,5.66915,5.66951,5.66814,5.66951,16000000.0
2006-12-26 16:31:00,5.66956,5.67054,5.66809,5.67054,14000000.0
2006-12-26 16:32:00,5.66958,5.6699,5.66887,5.66966,7000000.0
2006-12-26 16:33:00,5.66985,5.67022,5.66905,5.66957,8000000.0
2006-12-26 16:34:00,5.66957,5.66994,5.66925,5.66978,8000000.0
2006-12-26 16:35:00,5.67002,5.67078,5.66926,5.67078,9000000.0
2006-12-26 16:36:00,5.67108,5.67131,5.66981,5.67011,13000000.0
2006-12-26 16:37:00,5.67,5.67075,5.66928,5.66928,18000000.0
2006-12-26 16:38:00,5.67083,5.67083,5.66939,5.66961,18000000.0
2006-12-26 16:39:00,5.66937,5.67049,5.66893,5.66904,20000000.0
2006-12-26 16:40:00,5.66903,5.67042,5.66896,5.67042,13000000.0
2006-12-26 16:41:00,5.66895,5.67074,5.66895,5.66938,20000000.0
2006-12-26 16:42:00,5.6694,5.6707,5.66924,5.67036,18000000.0
2006-12-26 16:43:00,5.67052,5.67074,5.66916,5.6693,15000000.0
2006-12-26 16:44:00,5.66976,5.6705,5.66852,5.67022,20000000.0
2006-12-26 16:45:00,5.66977,5.67013,5.66874,5.66955,13000000.0
2006-12-26 16:46:00,5.67052,5.67052,5.66906,5.67009,15000000.0
2006-12-26 16:47:00,5.66983,5.67019,5.66918,5.66918,8000000.0
2006-12-26 16:48:00,5.6692,5.67017,5.66901,5.6693,11000000.0
2006-12-26 16:49:00,5.66909,5.6702,5.66894,5.67002,12000000.0
2006-12-26 16:50:00,5.6696,5.67019,5.66865,5.67011,15000000.0
2006-12-26 16:51:00,5.66984,5.66984,5.66821,5.6693,18000000.0
2006-12-26 16:52:00,5.66948,5.67016,5.66906,5.66989,14000000.0
2006-12-26 16:53:00,5.67027,5.67035,5.6691,5.6691,8000000.0
2006-12-26 16:54:00,5.6693,5.67042,5.66898,5.66926,11000000.0
2006-12-26 16:55:00,5.67014,5.67014,5.66928,5.66997,12000000.0
2006-12-26 16:56:00,5.67004,5.67037,5.66901,5.66901,10000000.0
2006-12-26 16:57:00,5.66879,5.67023,5.66879,5.67023,8000000.0
2006-12-26 16:58:00,5.67016,5.67033,5.66905,5.66905,9000000.0
2006-12-26 16:59:00,5.66985,5.67051,5.66912,5.66954,13000000.0
2006-12-26 17:00:00,5.66959,5.66983,5.6689,5.6694,11000000.0
2006-12-26 17:01:00,5.66842,5.66981,5.6683,5.66837,12000000.0
2006-12-26 17:02:00,5.66786,5.66888,5.66763,5.66783,10000000.0
2006-12-26 17:03:00,5.6676,5.66858,5.66692,5.66801,16000000.0
2006-12-26 17:04:00,5.66707,5.66833,5.66696,5.66796,13000000.0
2006-12-26 17:05:00,5.66789,5.66882,5.66686,5.66719,16000000.0
2006-12-26 17:06:00,5.66723,5.66772,5.6666,5.6667,12000000.0
2006-12-26 17:07:00,5.66758,5.66795,5.66636,5.6666,8000000.0
2006-12-26 17:08:00,5.66676,5.66837,5.66654,5.66837,21000000.0
2006-12-26 17:09:00,5.66793,5.66813,5.6667,5.66753,16000000.0
2006-12-26 17:10:00,5.66755,5.66849,5.66703,5.66791,11000000.0
2006-12-26 17:11:00,5.66793,5.66834,5.66709,5.66834,11000000.0
2006-12-26 17:12:00,5.66793,5.6681,5.66709,5.66743,9000000.0
2006-12-26 17:13:00,5.66805,5.66924,5.66777,5.66924,9000000.0
2006-12-26 17:14:00,5.66948,5.66948,5.66761,5.66761,17000000.0
2006-12-26 17:15:00,5.66749,5.66904,5.66749,5.66872,11000000.0
2006-12-26 17:16:00,5.66843,5.66915,5.66767,5.66845,15000000.0
2006-12-26 17:17:00,5.6686,5.66916,5.66782,5.66916,13000000.0
2006-12-26 17:18:00,5.6681,5.6688,5.66757,5.66863,15000000.0
2006-12-26 17:19:00,5.66904,5.66904,5.66804,5.66855,17000000.0
2006-12-26 17:20:00,5.66795,5.66873,5.66758,5.66791,12000000.0
2006-12-26 17:21:00,5.66724,5.66877,5.66722,5.66877,7000000.0
2006-12-26 17:22:00,5.66745,5.66823,5.66685,5.66685,14000000.0
2006-12-26 17:23:00,5.6682,5.66852,5.66756,5.66756,13000000.0
2006-12-26 17:24:00,5.66863,5.66885,5.66782,5.66856,9000000.0
2006-12-26 17:25:00,5.66895,5.66895,5.66711,5.6675,11000000.0
2006-12-26 17:26:00,5.66728,5.66891,5.66728,5.66876,16000000.0
2006-12-26 17:27:00,5.66904,5.66904,5.66852,5.66852,9000000.0
2006-12-26 17:28:00,5.66817,5.66866,5.66737,5.66853,15000000.0
2006-12-26 17:29:00,5.6675,5.6682,5.66726,5.66736,11000000.0
2006-12-26 17:30:00,5.66732,5.6683,5.66698,5.66807,19000000.0
2006-12-26 17:31:00,5.66785,5.66785,5.66658,5.66658,11000000.0
2006-12-26 17:32:00,5.66705,5.66721,5.66612,5.66721,9000000.0
2006-12-26 17:33:00,5.6669,5.6673,5.66609,5.66617,10000000.0
2006-12-26 17:34:00,5.66627,5.66743,5.66621,5.66636,14000000.0
2006-12-26 17:35:00,5.66628,5.66776,5.66628,5.66699,13000000.0
2006-12-26 17:36:00,5.66764,5.66764,5.66588,5.66655,11000000.0
2006-12-26 17:37:00,5.66737,5.66789,5.66618,5.66741,15000000.0
2006-12-26 17:38:00,5.66739,5.66739,5.66642,5.66657,17000000.0
2006-12-26 17:39:00,5.66777,5.66783,5.66628,5.66649,8000000.0
2006-12-26 17:40:00,5.66718,5.66718,5.66629,5.66657,12000000.0
2006-12-26 17:41:00,5.66627,5.66797,5.66627,5.66756,21000000.0
2006-12-26 17:42:00,5.66614,5.66728,5.66614,5.66626,13000000.0
2006-12-26 17:43:00,5.66646,5.66746,5.66646,5.66653,11000000.0
2006-12-26 17:44:00,5.66638,5.66756,5.66638,5.66752,19000000.0
2006-12-26 17:45:00,5.66704,5.66802,5.66704,5.66726,10000000.0
2006-12-26 17:46:00,5.66726,5.66819,5.66695,5.66816,13000000.0
2006-12-26 17:47:00,5.66813,5.66871,5.66745,5.66745,9000000.0
2006-12-26 17:48:00,5.66708,5.66879,5.66708,5.66878,14000000.0
2006-12-26 17:49:00,5.66857,5.66957,5.66806,5.66806,14000000.0
2006-12-26 17:50:00,5.66729,5.669,5.66729,5.669,17000000.0
2006-12-26 17:51:00,5.66834,5.66898,5.6676,5.66804,13000000.0
2006-12-26 17:52:00,5.66772,5.66911,5.66772,5.66888,24000000.0
2006-12-26 17:53:00,5.66868,5.66926,5.66783,5.66856,16000000.0
2006-12-26 17:54:00,5.66805,5.66923,5.66747,5.66747,16000000.0
2006-12-26 17:55:00,5.66747,5.66911,5.66747,5.66911,13000000.0
2006-12-26 17:56:00,5.66806,5.66924,5.66806,5.66924,15000000.0
2006-12-26 17:57:00,5.66933,5.66933,5.66825,5.66848,10000000.0
2006-12-26 17:58:00,5.66843,5.66944,5.66838,5.66854,15000000.0
2006-12-26 17:59:00,5.66925,5.66984,5.66844,5.66888,13000000.0
2006-12-26 18:00:00,5.66893,5.66939,5.66816,5.66894,7000000.0
2006-12-26 18:01:00,5.66789,5.67026,5.66789,5.67012,18000000.0
2006-12-26 18:02:00,5.67008,5.67008,5.66861,5.66937,17000000.0
2006-12-26 18:03:00,5.67004,5.6703,5.66856,5.6688,16000000.0
2006-12-26 18:04:00,5.66842,5.67024,5.66838,5.66913,14000000.0
2006-12-26 18:05:00,5.66892,5.66987,5.66819,5.66987,13000000.0
2006-12-26 18:06:00,5.66961,5.66989,5.66875,5.66883,18000000.0
2006-12-26 18:07:00,5.66857,5.67023,5.66857,5.66931,12000000.0
2006-12-26 18:08:00,5.6685,5.67049,5.6685,5.6703,18000000.0
2006-12-26 18:09:00,5.67065,5.67089,5.66942,5.67032,12000000.0
2006-12-26 18:10:00,5.67044,5.67088,5.6697,5.66991,13000000.0
2006-12-26 18:11:00,5.67073,5.67119,5.67017,5.67036,10000000.0
2006-12-26 18:12:00,5.67046,5.67134,5.67039,5.67107,11000000.0
2006-12-26 18:13:00,5.67092,5.67141,5.67078,5.67118,14000000.0
2006-12-26 18:14:00,5.6715,5.67165,5.67046,5.67065,10000000.0
2006-12-26 18:15:00,5.67102,5.67115,5.6703,5.67041,10000000.0
2006-12-26 18:16:00,5.66982,5.6707,5.66961,5.66984,9000000.0
2006-12-26 18:17:00,5.66993,5.67105,5.66979,5.67084,18000000.0
2006-12-26 18:18:00,5.67079,5.6713,5.66976,5.671,14000000.0
2006-12-26 18:19:00,5.67099,5.67139,5.67051,5.67108,10000000.0
2006-12-26 18:20:00,5.67153,5.67153,5.66996,5.66996,15000000.0
2006-12-26 18:21:00,5.67005,5.67132,5.67005,5.67083,18000000.0
2006-12-26 18:22:00,5.67185,5.67192,5.67029,5.67043,14000000.0
2006-12-26 18:23:00,5.67097,5.6714,5.67056,5.67066,7000000.0
2006-12-26 18:24:00,5.67039,5.67039,5.6693,5.66998,9000000.0
2006-12-26 18:25:00,5.67087,5.67188,5.67054,5.67133,13000000.0
2006-12-26 18:26:00,5.67144,5.67176,5.6705,5.67165,16000000.0
2006-12-26 18:27:00,5.67161,5.67161,5.67035,5.67046,14000000.0
2006-12-26 18:28:00,5.67172,5.67172,5.67,5.67082,13000000.0
2006-12-26 18:29:00,5.6698,5.67111,5.6698,5.67111,11000000.0
2006-12-26 18:30:00,5.67038,5.67152,5.67008,5.67116,16000000.0
2006-12-26 18:31:00,5.67105,5.67157,5.67039,5.6713,12000000.0
2006-12-26 18:32:00,5.67062,5.67105,5.67031,5.67045,11000000.0
2006-12-26 18:33:00,5.67032,5.67141,5.66983,5.67036,13000000.0
2006-12-26 18:34:00,5.67059,5.67121,5.66982,5.67093,13000000.0
2006-12-26 18:35:00,5.67149,5.67149,5.67025,5.67042,18000000.0
2006-12-26 18:36:00,5.66933,5.67058,5.66933,5.66977,18000000.0
2006-12-26 18:37:00,5.66951,5.67074,5.66938,5.66971,18000000.0
2006-12-26 18:38:00,5.66935,5.67067,5.66927,5.66997,11000000.0
2006-12-26 18:39:00,5.67067,5.67088,5.66939,5.67073,11000000.0
2006-12-26 18:40:00,5.67121,5.67149,5.66946,5.66946,14000000.0
2006-12-26 18:41:00,5.66925,5.6709,5.66925,5.6693,16000000.0
2006-12-26 18:42:00,5.6704,5.67119,5.6703,5.67049,14000000.0
2006-12-26 18:43:00,5.67106,5.67127,5.66997,5.67028,10000000.0
2006-12-26 18:44:00,5.66995,5.67138,5.66989,5.66995,13000000.0
2006-12-26 18:45:00,5.67047,5.67107,5.67047,5.67098,13000000.0
2006-12-26 18:46:00,5.67079,5.67146,5.66966,5.67019,12000000.0
2006-12-26 18:47:00,5.67003,5.67178,5.67003,5.67178,14000000.0
2006-12-26 18:48:00,5.67086,5.67166,5.66981,5.67074,15000000.0
2006-12-26 18:49:00,5.67105,5.67152,5.66983,5.67003,12000000.0
2006-12-26 18:50:00,5.67075,5.67136,5.6699,5.6699,9000000.0
2006-12-26 18:51:00,5.66965,5.67146,5.66949,5.67041,17000000.0
2006-12-26 18:52:00,5.66993,5.66993,5.66869,5.66926,9000000.0
2006-12-26 18:53:00,5.66964,5.67023,5.66858,5.67023,14000000.0
2006-12-26 18:54:00,5.67091,5.67096,5.66981,5.66981,14000000.0
2006-12-26 18:55:00,5.66971,5.67065,5.66923,5.66923,10000000.0
2006-12-26 18:56:00,5.66901,5.66929,5.66821,5.66929,16000000.0
2006-12-26 18:57:00,5.66957,5.66957,5.66926,5.66937,17000000.0
2006-12-26 18:58:00,5.66954,5.67093,5.66946,5.66985,14000000.0
2006-12-26 18:59:00,5.66923,5.67145,5.66923,5.66987,14000000.0
2006-12-26 19:00:00,5.6703,5.67223,5.6703,5.67097,15000000.0
2006-12-26 19:01:00,5.67109,5.67213,5.67031,5.67105,15000000.0
2006-12-26 19:02:00,5.67228,5.67315,5.67103,5.6717,14000000.0
2006-12-26 19:03:00,5.67246,5.67246,5.67089,5.67183,14000000.0
2006-12-26 19:04:00,5.67143,5.67212,5.67101,5.67106,12000000.0
2006-12-26 19:05:00,5.67244,5.67353,5.6715,5.67353,15000000.0
2006-12-26 19:06:00,5.67252,5.67325,5.67168,5.67241,16000000.0
2006-12-26 19:07:00,5.67234,5.67284,5.6716,5.67275,20000000.0
2006-12-26 19:08:00,5.67295,5.67295,5.67165,5.67165,8000000.0
2006-12-26 19:09:00,5.67135,5.67289,5.67118,5.67227,17000000.0
2006-12-26 19:10:00,5.67338,5.67345,5.6719,5.672,9000000.0
2006-12-26 19:11:00,5.67234,5.67336,5.67196,5.67255,16000000.0
2006-12-26 19:12:00,5.67308,5.67347,5.67194,5.67347,13000000.0
2006-12-26 19:13:00,5.67348,5.67405,5.67278,5.67278,10000000.0
2006-12-26 19:14:00,5.67239,5.6734,5.67182,5.67275,20000000.0
2006-12-26 19:15:00,5.67329,5.67355,5.67214,5.67236,12000000.0
2006-12-26 19:16:00,5.67238,5.67302,5.67206,5.67302,8000000.0
2006-12-26 19:17:00,5.67241,5.67324,5.67218,5.67302,18000000.0
2006-12-26 19:18:00,5.67322,5.67322,5.67173,5.67285,11000000.0
2006-12-26 19:19:00,5.67255,5.67273,5.67134,5.67143,12000000.0
2006-12-26 19:20:00,5.6713,5.6727,5.6713,5.6725,14000000.0
2006-12-26 19:21:00,5.67264,5.67366,5.67221,5.67221,13000000.0
2006-12-26 19:22:00,5.67271,5.67351,5.67238,5.67315,12000000.0
2006-12-26 19:23:00,5.67334,5.67358,5.67248,5.67273,14000000.0
2006-12-26 19:24:00,5.6726,5.6737,5.67232,5.67269,19000000.0
2006-12-26 19:25:00,5.67231,5.67418,5.67231,5.67418,8000000.0
2006-12-26 19:26:00,5.67274,5.67336,5.67251,5.67312,7000000.0
2006-12-26 19:27:00,5.67266,5.67355,5.67215,5.67246,20000000.0
2006-12-26 19:28:00,5.67396,5.67445,5.67306,5.67339,17000000.0
2006-12-26 19:29:00,5.67436,5.67629,5.67376,5.67629,10000000.0
2006-12-26 19:30:00,5.67583,5.67706,5.67539,5.67669,15000000.0
2006-12-26 19:31:00,5.67472,5.67658,5.67472,5.67617,11000000.0
2006-12-26 19:32:00,5.67593,5.67664,5.67577,5.67651,9000000.0
2006-12-26 19:33:00,5.67651,5.6771,5.67584,5.67652,14000000.0
2006-12-26 19:34:00,5.67601,5.67814,5.67584,5.67814,17000000.0
2006-12-26 19:35:00,5.67744,5.67881,5.6771,5.67881,8000000.0
2006-12-26 19:36:00,5.67831,5.67888,5.67758,5.67883,15000000.0
2006-12-26 19:37:00,5.67724,5.67844,5.6768,5.67818,8000000.0
2006-12-26 19:38:00,5.67838,5.67906,5.67773,5.67807,15000000.0
2006-12-26 19:39:00,5.67911,5.67911,5.67799,5.678,17000000.0
2006-12-26 19:40:00,5.67776,5.67851,5.677,5.67796,16000000.0
2006-12-26 19:41:00,5.67818,5.67866,5.67732,5.67823,11000000.0
2006-12-26 19:42:00,5.67812,5.67897,5.67795,5.6783,15000000.0
2006-12-26 19:43:00,5.67824,5.67908,5.67772,5.67853,14000000.0
2006-12-26 19:44:00,5.67817,5.67866,5.67727,5.67804,14000000.0
2006-12-26 19:45:00,5.67736,5.67845,5.67724,5.67725,15000000.0
2006-12-26 19:46:00,5.67726,5.67807,5.67686,5.67686,15000000.0
2006-12-26 19:47:00,5.67705,5.67844,5.67705,5.67835,16000000.0
2006-12-26 19:48:00,5.67766,5.67774,5.67721,5.67721,16000000.0
2006-12-26 19:49:00,5.6771,5.6781,5.6771,5.67724,8000000.0
2006-12-26 19:50:00,5.67706,5.67863,5.67706,5.67836,9000000.0
2006-12-26 19:51:00,5.67827,5.67966,5.67787,5.67872,19000000.0
2006-12-26 19:52:00,5.6788,5.68136,5.67878,5.68015,11000000.0
2006-12-26 19:53:00,5.681,5.68378,5.681,5.68378,14000000.0
2006-12-26 19:54:00,5.68366,5.68383,5.68227,5.68356,18000000.0
2006-12-26 19:55:00,5.68431,5.68603,5.68431,5.68576,13000000.0
2006-12-26 19:56:00,5.68518,5.68792,5.68498,5.68792,10000000.0
2006-12-26 19:57:00,5.68845,5.68845,5.68718,5.68822,16000000.0
2006-12-26 19:58:00,5.6882,5.68826,5.68615,5.68648,15000000.0
2006-12-26 19:59:00,5.68657,5.68779,5.68632,5.68755,14000000.0
2006-12-26 20:00:00,5.68717,5.68727,5.68562,5.68642,11000000.0
2006-12-26 20:01:00,5.68625,5.68781,5.68616,5.68781,24000000.0
2006-12-26 20:02:00,5.68722,5.68797,5.68647,5.68647,11000000.0
2006-12-26 20:03:00,5.68796,5.68816,5.68581,5.68679,11000000.0
2006-12-26 20:04:00,5.68602,5.68741,5.68602,5.68685,10000000.0
2006-12-26 20:05:00,5.68702,5.68754,5.68634,5.68667,17000000.0
2006-12-26 20:06:00,5.68712,5.68712,5.6858,5.68672,10000000.0
2006-12-26 20:07:00,5.68705,5.68705,5.68564,5.68564,14000000.0
2006-12-26 20:08:00,5.68575,5.68676,5.6846,5.6849,13000000.0
2006-12-26 20:09:00,5.68526,5.68631,5.68525,5.68537,11000000.0
2006-12-26 20:10:00,5.68581,5.68707,5.68548,5.68707,11000000.0
2006-12-26 20:11:00,5.68699,5.68699,5.68511,5.68511,9000000.0
2006-12-26 20:12:00,5.68632,5.68678,5.68565,5.68678,16000000.0
2006-12-26 20:13:00,5.68619,5.68619,5.68452,5.68452,11000000.0
2006-12-26 20:14:00,5.68599,5.68645,5.68516,5.6853,19000000.0
2006-12-26 20:15:00,5.68481,5.68623,5.68431,5.685,13000000.0
2006-12-26 20:16:00,5.68543,5.68563,5.68422,5.68442,15000000.0
2006-12-26 20:17:00,5.68445,5.68534,5.6844,5.6846,8000000.0
2006-12-26 20:18:00,5.68501,5.68654,5.68475,5.68646,14000000.0
2006-12-26 20:19:00,5.68683,5.68683,5.68574,5.6864,14000000.0
2006-12-26 20:20:00,5.68702,5.6877,5.68566,5.68651,12000000.0
2006-12-26 20:21:00,5.68696,5.68799,5.68653,5.68799,9000000.0
2006-12-26 20:22:00,5.68814,5.68814,5.68644,5.68682,17000000.0
2006-12-26 20:23:00,5.68703,5.68703,5.68581,5.6869,11000000.0
2006-12-26 20:24:00,5.68591,5.68759,5.68591,5.68759,16000000.0
2006-12-26 20:25:00,5.68696,5.6881,5.68609,5.68609,11000000.0
2006-12-26 20:26:00,5.68668,5.68745,5.68616,5.68718,8000000.0
2006-12-26 20:27:00,5.68749,5.68891,5.68698,5.68739,13000000.0
2006-12-26 20:28:00,5.6871,5.68738,5.6862,5.68659,15000000.0
2006-12-26 20:29:00,5.68689,5.68796,5.68663,5.68735,16000000.0
2006-12-26 20:30:00,5.68727,5.68813,5.68695,5.68813,8000000.0
2006-12-26 20:31:00,5.68788,5.68788,5.68638,5.68757,18000000.0
2006-12-26 20:32:00,5.68654,5.68693,5.68452,5.68452,7000000.0
2006-12-26 20:33:00,5.68455,5.68488,5.68321,5.68327,13000000.0
2006-12-26 20:34:00,5.68399,5.68399,5.68167,5.68167,13000000.0
2006-12-26 20:35:00,5.68183,5.68193,5.68077,5.68135,9000000.0
2006-12-26 20:36:00,5.68137,5.68193,5.68045,5.68112,17000000.0
2006-12-26 20:37:00,5.68152,5.68226,5.6803,5.682,14000000.0
2006-12-26 20:38:00,5.68032,5.6818,5.67991,5.68087,16000000.0
2006-12-26 20:39:00,5.68129,5.68184,5.68028,5.68125,14000000.0
2006-12-26 20:40:00,5.68146,5.68206,5.68023,5.68082,17000000.0
2006-12-26 20:41:00,5.68064,5.68149,5.68041,5.68101,16000000.0
2006-12-26 20:42:00,5.68094,5.68169,5.68073,5.68082,22000000.0
2006-12-26 20:43:00,5.68057,5.68062,5.68026,5.68032,18000000.0
2006-12-26 20:44:00,5.68028,5.68134,5.67995,5.68134,16000000.0
2006-12-26 20:45:00,5.68024,5.68144,5.68024,5.68093,8000000.0
2006-12-26 20:46:00,5.68098,5.68111,5.67984,5.68065,19000000.0
2006-12-26 20:47:00,5.68197,5.68197,5.68032,5.68131,12000000.0
2006-12-26 20:48:00,5.68227,5.68349,5.68128,5.68349,9000000.0
2006-12-26 20:49:00,5.68396,5.68396,5.68229,5.68305,19000000.0
2006-12-26 20:50:00,5.68357,5.68466,5.68277,5.68422,15000000.0
2006-12-26 20:51:00,5.68437,5.68471,5.68318,5.68399,9000000.0
2006-12-26 20:52:00,5.68398,5.68437,5.68297,5.68373,11000000.0
2006-12-26 20:53:00,5.68329,5.68395,5.68297,5.68384,15000000.0
2006-12-26 20:54:00,5.68387,5.68471,5.68278,5.68373,12000000.0
2006-12-26 20:55:00,5.68318,5.68412,5.68307,5.68327,18000000.0
2006-12-26 20:56:00,5.68288,5.68489,5.68288,5.68384,12000000.0
2006-12-26 20:57:00,5.68425,5.68505,5.68341,5.68341,13000000.0
2006-12-26 20:58:00,5.68346,5.68408,5.68346,5.68372,11000000.0
2006-12-26 20:59:00,5.68233,5.68361,5.68222,5.68361,11000000.0
2006-12-26 21:00:00,5.68248,5.68416,5.68211,5.68211,17000000.0
2006-12-26 21:01:00,5.68207,5.68392,5.68207,5.68353,10000000.0
2006-12-26 21:02:00,5.68413,5.68482,5.6839,5.68445,8000000.0
2006-12-26 21:03:00,5.68441,5.68463,5.68298,5.68298,19000000.0
2006-12-26 21:04:00,5.68452,5.68489,5.68361,5.68366,18000000.0
2006-12-26 21:05:00,5.68406,5.68548,5.68406,5.6852,14000000.0
2006-12-26 21:06:00,5.68453,5.68497,5.68373,5.68407,12000000.0
2006-12-26 21:07:00,5.68376,5.68509,5.68345,5.68402,10000000.0
2006-12-26 21:08:00,5.68359,5.68359,5.6831,5.68312,14000000.0
2006-12-26 21:09:00,5.6847,5.68524,5.68404,5.68404,16000000.0
2006-12-26 21:10:00,5.6831,5.68439,5.68304,5.68439,15000000.0
2006-12-26 21:11:00,5.68425,5.68433,5.68314,5.68433,13000000.0
2006-12-26 21:12:00,5.68381,5.68421,5.68332,5.6837,10000000.0
2006-12-26 21:13:00,5.6834,5.68417,5.68334,5.68389,14000000.0
2006-12-26 21:14:00,5.68414,5.68448,5.68356,5.68421,10000000.0
2006-12-26 21:15:00,5.68466,5.68466,5.68373,5.68392,15000000.0
2006-12-26 21:16:00,5.68444,5.68455,5.68295,5.68314,11000000.0
2006-12-26 21:17:00,5.68358,5.68526,5.68358,5.6843,13000000.0
2006-12-26 21:18:00,5.6841,5.68487,5.68348,5.68442,17000000.0
2006-12-26 21:19:00,5.68398,5.68416,5.68282,5.68333,12000000.0
2006-12-26 21:20:00,5.68302,5.68353,5.68236,5.68258,14000000.0
2006-12-26 21:21:00,5.68271,5.68363,5.68271,5.68296,11000000.0
2006-12-26 21:22:00,5.68319,5.68339,5.68273,5.68334,9000000.0
2006-12-26 21:23:00,5.68306,5.68336,5.68257,5.68257,7000000.0
2006-12-26 21:24:00,5.68245,5.68344,5.68237,5.68298,11000000.0
2006-12-26 21:25:00,5.68288,5.68342,5.68232,5.68272,7000000.0
2006-12-26 21:26:00,5.68215,5.68266,5.68125,5.68259,13000000.0
2006-12-26 21:27:00,5.68263,5.68278,5.68161,5.68183,11000000.0
2006-12-26 21:28:00,5.68174,5.68259,5.68107,5.68107,15000000.0
2006-12-26 21:29:00,5.68242,5.68242,5.68144,5.68144,12000000.0
2006-12-26 21:30:00,5.6815,5.68208,5.68074,5.68116,10000000.0
2006-12-26 21:31:00,5.68132,5.68203,5.68129,5.68161,10000000.0
2006-12-26 21:32:00,5.68114,5.68151,5.68078,5.68108,12000000.0
2006-12-26 21:33:00,5.68097,5.68197,5.68084,5.68084,19000000.0
2006-12-26 21:34:00,5.68066,5.68157,5.68066,5.68155,8000000.0
2006-12-26 21:35:00,5.68192,5.68234,5.68134,5.68173,20000000.0
2006-12-26 21:36:00,5.6813,5.68167,5.68044,5.68136,19000000.0
2006-12-26 21:37:00,5.68123,5.68235,5.68084,5.68183,19000000.0
2006-12-26 21:38:00,5.68201,5.6825,5.68077,5.68222,13000000.0
2006-12-26 21:39:00,5.68234,5.68317,5.68143,5.68196,17000000.0
2006-12-26 21:40:00,5.68245,5.68245,5.68073,5.68073,7000000.0
2006-12-26 21:41:00,5.6807,5.68216,5.6807,5.68172,11000000.0
2006-12-26 21:42:00,5.68162,5.68226,5.6803,5.68151,18000000.0
2006-12-26 21:43:00,5.68138,5.682,5.68109,5.68119,13000000.0
2006-12-26 21:44:00,5.68119,5.68203,5.68095,5.68104,16000000.0
2006-12-26 21:45:00,5.68118,5.68191,5.68026,5.68141,11000000.0
2006-12-26 21:46:00,5.68179,5.6827,5.68098,5.68147,13000000.0
2006-12-26 21:47:00,5.68321,5.68381,5.68252,5.68253,13000000.0
2006-12-26 21:48:00,5.68228,5.68311,5.68221,5.68281,17000000.0
2006-12-26 21:49:00,5.68258,5.68312,5.6822,5.68247,8000000.0
2006-12-26 21:50:00,5.6822,5.68304,5.68169,5.68235,11000000.0
2006-12-26 21:51:00,5.68284,5.68326,5.68187,5.68207,13000000.0
2006-12-26 21:52:00,5.68163,5.68277,5.68155,5.68155,13000000.0
2006-12-26 21:53:00,5.68179,5.68412,5.68179,5.68305,14000000.0
2006-12-26 21:54:00,5.68312,5.68392,5.68247,5.68392,11000000.0
2006-12-26 21:55:00,5.68407,5.68407,5.6824,5.68377,17000000.0
2006-12-26 21:56:00,5.68255,5.68278,5.68196,5.682,12000000.0
2006-12-26 21:57:00,5.68191,5.68323,5.68187,5.68239,16000000.0
2006-12-26 21:58:00,5.68291,5.68402,5.68278,5.68402,9000000.0
2006-12-26 21:59:00,5.68385,5.68522,5.68311,5.68388,18000000.0
2006-12-26 22:00:00,5.6858,5.68626,5.68389,5.68462,13000000.0
2006-12-26 22:01:00,5.686,5.68701,5.68549,5.68634,11000000.0
2006-12-26 22:02:00,5.68651,5.68679,5.68545,5.68661,17000000.0
2006-12-26 22:03:00,5.68652,5.68682,5.68534,5.68541,23000000.0
2006-12-26 22:04:00,5.68517,5.68517,5.68443,5.68481,15000000.0
2006-12-26 22:05:00,5.68505,5.6864,5.68447,5.68498,14000000.0
2006-12-26 22:06:00,5.68468,5.68567,5.68427,5.68481,15000000.0
2006-12-26 22:07:00,5.6861,5.68638,5.68478,5.68535,9000000.0
2006-12-26 22:08:00,5.68475,5.68502,5.68381,5.68502,18000000.0
2006-12-26 22:09:00,5.68477,5.68549,5.6843,5.68458,11000000.0
2006-12-26 22:10:00,5.68415,5.68585,5.68415,5.68528,7000000.0
2006-12-26 22:11:00,5.68475,5.68599,5.68467,5.68599,8000000.0
2006-12-26 22:12:00,5.68607,5.68635,5.68591,5.6863,16000000.0
2006-12-26 22:13:00,5.68633,5.68633,5.68462,5.6849,24000000.0
2006-12-26 22:14:00,5.68467,5.68642,5.68447,5.6864,9000000.0
2006-12-26 22:15:00,5.68557,5.68618,5.68547,5.68555,10000000.0
2006-12-26 22:16:00,5.68512,5.68544,5.684,5.68544,13000000.0
2006-12-26 22:17:00,5.68543,5.68591,5.6838,5.6838,20000000.0
2006-12-26 22:18:00,5.68428,5.68498,5.68386,5.68498,11000000.0
2006-12-26 22:19:00,5.68576,5.68625,5.68476,5.68599,15000000.0
2006-12-26 22:20:00,5.68574,5.68578,5.68495,5.68539,16000000.0
2006-12-26 22:21:00,5.68576,5.68642,5.68533,5.68569,12000000.0
2006-12-26 22:22:00,5.68594,5.68692,5.68538,5.68538,14000000.0
2006-12-26 22:23:00,5.68481,5.68594,5.68446,5.68446,11000000.0
2006-12-26 22:24:00,5.68494,5.68596,5.68463,5.68478,16000000.0
2006-12-26 22:25:00,5.68449,5.68572,5.68449,5.68511,14000000.0
2006-12-26 22:26:00,5.68418,5.6851,5.68381,5.68464,10000000.0
2006-12-26 22:27:00,5.6839,5.68545,5.68384,5.68545,14000000.0
2006-12-26 22:28:00,5.68509,5.68529,5.68392,5.68392,12000000.0
2006-12-26 22:29:00,5.68502,5.68567,5.68365,5.68434,13000000.0
2006-12-26 22:30:00,5.68448,5.68472,5.68339,5.68339,8000000.0
2006-12-26 22:31:00,5.68331,5.68488,5.68331,5.68429,11000000.0
2006-12-26 22:32:00,5.68461,5.68468,5.6836,5.6836,20000000.0
2006-12-26 22:33:00,5.68414,5.68432,5.68309,5.68309,11000000.0
2006-12-26 22:34:00,5.68266,5.68328,5.68266,5.68328,10000000.0
2006-12-26 22:35:00,5.68335,5.6834,5.68315,5.68328,13000000.0
2006-12-26 22:36:00,5.68335,5.68474,5.68334,5.68474,9000000.0
2006-12-26 22:37:00,5.68484,5.68494,5.68469,5.68494,13000000.0
2006-12-26 22:38:00,5.68505,5.68512,5.68358,5.68358,9000000.0
2006-12-26 22:39:00,5.68378,5.68492,5.68378,5.68492,12000000.0
2006-12-26 22:40:00,5.68389,5.68424,5.68324,5.68348,9000000.0
2006-12-26 22:41:00,5.68337,5.68337,5.68255,5.68296,14000000.0
2006-12-26 22:42:00,5.68228,5.68409,5.68228,5.68285,13000000.0
2006-12-26 22:43:00,5.68333,5.68416,5.68281,5.68394,12000000.0
2006-12-26 22:44:00,5.68411,5.68411,5.68381,5.68409,15000000.0
2006-12-26 22:45:00,5.6838,5.68478,5.68298,5.68298,13000000.0
2006-12-26 22:46:00,5.68272,5.68292,5.68254,5.68254,14000000.0
2006-12-26 22:47:00,5.68281,5.68452,5.68236,5.68447,15000000.0
2006-12-26 22:48:00,5.68324,5.68466,5.68292,5.68292,13000000.0
2006-12-26 22:49:00,5.68413,5.68457,5.68356,5.68433,13000000.0
2006-12-26 22:50:00,5.68405,5.68405,5.68262,5.684,15000000.0
2006-12-26 22:51:00,5.6842,5.6842,5.68332,5.68332,14000000.0
2006-12-26 22:52:00,5.68347,5.68459,5.68342,5.68421,9000000.0
2006-12-26 22:53:00,5.68417,5.68493,5.68376,5.6839,15000000.0
2006-12-26 22:54:00,5.6832,5.68492,5.6832,5.68483,17000000.0
2006-12-26 22:55:00,5.68489,5.68571,5.68459,5.68498,16000000.0
2006-12-26 22:56:00,5.68498,5.68591,5.68429,5.68576,13000000.0
2006-12-26 22:57:00,5.68464,5.68633,5.68464,5.68623,8000000.0
2006-12-26 22:58:00,5.68575,5.68632,5.68521,5.68627,8000000.0
2006-12-26 22:59:00,5.68606,5.68668,5.68514,5.68668,19000000.0
2006-12-26 23:00:00,5.68493,5.68678,5.68482,5.68633,10000000.0
2006-12-26 23:01:00,5.68636,5.68656,5.68521,5.68552,7000000.0
2006-12-26 23:02:00,5.68544,5.68544,5.68391,5.68391,15000000.0
2006-12-26 23:03:00,5.68358,5.68551,5.68358,5.68422,17000000.0
2006-12-26 23:04:00,5.684,5.68467,5.68308,5.68467,19000000.0
2006-12-26 23:05:00,5.68474,5.68522,5.68428,5.68497,9000000.0
2006-12-26 23:06:00,5.68468,5.68468,5.6835,5.68428,12000000.0
2006-12-26 23:07:00,5.68411,5.68499,5.68308,5.68321,14000000.0
2006-12-26 23:08:00,5.68309,5.68399,5.68276,5.68365,16000000.0
2006-12-26 23:09:00,5.68385,5.68385,5.68257,5.68257,9000000.0
2006-12-26 23:10:00,5.68252,5.6839,5.68252,5.68366,12000000.0
2006-12-26 23:11:00,5.68366,5.68381,5.68259,5.68259,14000000.0
2006-12-26 23:12:00,5.68359,5.68359,5.68259,5.68259,7000000.0
2006-12-26 23:13:00,5.68266,5.68391,5.68243,5.6832,14000000.0
2006-12-26 23:14:00,5.68333,5.68348,5.68313,5.68325,19000000.0
2006-12-26 23:15:00,5.6834,5.68376,5.68253,5.6832,13000000.0
2006-12-26 23:16:00,5.68354,5.68433,5.68349,5.68433,15000000.0
2006-12-26 23:17:00,5.68283,5.68283,5.68231,5.6824,11000000.0
2006-12-26 23:18:00,5.68238,5.68349,5.68238,5.68252,12000000.0
2006-12-26 23:19:00,5.68216,5.68361,5.68216,5.68308,14000000.0
2006-12-26 23:20:00,5.68172,5.68284,5.68149,5.68175,19000000.0
2006-12-26 23:21:00,5.68136,5.68173,5.6812,5.68173,7000000.0
2006-12-26 23:22:00,5.68197,5.68197,5.68165,5.68167,15000000.0
2006-12-26 23:23:00,5.6821,5.68305,5.6821,5.68259,11000000.0
2006-12-26 23:24:00,5.68235,5.68337,5.68235,5.68337,14000000.0
2006-12-26 23:25:00,5.68349,5.68355,5.6826,5.68305,11000000.0
2006-12-26 23:26:00,5.68305,5.6844,5.68272,5.6844,14000000.0
2006-12-26 23:27:00,5.68364,5.68403,5.68295,5.68385,11000000.0
2006-12-26 23:28:00,5.68362,5.68362,5.68211,5.68284,12000000.0
2006-12-26 23:29:00,5.68331,5.68427,5.68261,5.68261,16000000.0
2006-12-26 23:30:00,5.68399,5.68433,5.68379,5.6841,20000000.0
2006-12-26 23:31:00,5.6839,5.68483,5.68354,5.68369,11000000.0
2006-12-26 23:32:00,5.68346,5.68447,5.6828,5.68317,16000000.0
2006-12-26 23:33:00,5.6839,5.68422,5.68303,5.68329,12000000.0
2006-12-26 23:34:00,5.68357,5.68456,5.68294,5.68398,13000000.0
2006-12-26 23:35:00,5.68378,5.68563,5.68378,5.68471,9000000.0
2006-12-26 23:36:00,5.68574,5.68682,5.6854,5.68682,9000000.0
2006-12-26 23:37:00,5.68714,5.68772,5.68575,5.68627,14000000.0
2006-12-26 23:38:00,5.68537,5.68605,5.68469,5.68491,13000000.0
2006-12-26 23:39:00,5.68546,5.68556,5.68437,5.68464,17000000.0
2006-12-26 23:40:00,5.68467,5.68467,5.6838,5.6838,12000000.0
2006-12-26 23:41:00,5.68439,5.68539,5.68439,5.68495,17000000.0
2006-12-26 23:42:00,5.68465,5.68613,5.68465,5.6848,22000000.0
2006-12-26 23:43:00,5.68465,5.68532,5.68439,5.68445,15000000.0
2006-12-26 23:44:00,5.68434,5.68598,5.68434,5.68525,14000000.0
2006-12-26 23:45:00,5.6849,5.68627,5.6849,5.6855,20000000.0
2006-12-26 23:46:00,5.68486,5.68624,5.68458,5.68579,14000000.0
2006-12-26 23:47:00,5.68603,5.68603,5.68445,5.68445,10000000.0
2006-12-26 23:48:00,5.68426,5.68499,5.68399,5.68405,18000000.0
2006-12-26 23:49:00,5.68404,5.68508,5.68385,5.68508,14000000.0
2006-12-26 23:50:00,5.68487,5.6849,5.68395,5.68398,13000000.0
2006-12-26 23:51:00,5.68394,5.6854,5.68394,5.68398,8000000.0
2006-12-26 23:52:00,5.68357,5.68368,5.68339,5.68344,16000000.0
2006-12-26 23:53:00,5.68432,5.68546,5.68412,5.68412,18000000.0
2006-12-26 23:54:00,5.68391,5.68539,5.68391,5.68504,12000000.0
2006-12-26 23:55:00,5.68505,5.68562,5.68435,5.68467,19000000.0
2006-12-26 23:56:00,5.68499,5.68499,5.68387,5.68462,14000000.0
2006-12-26 23:57:00,5.68442,5.68456,5.68382,5.68382,16000000.0
2006-12-26 23:58:00,5.68416,5.68603,5.68416,5.68603,13000000.0
2006-12-26 23:59:00,5.6858,5.68604,5.68443,5.68443,14000000.0
2006-12-27 00:00:00,5.68463,5.68515,5.68462,5.68482,17000000.0
2006-12-27 00:01:00,5.68525,5.68615,5.68487,5.68595,12000000.0
2006-12-27 00:02:00,5.68493,5.68582,5.6843,5.6843,15000000.0
2006-12-27 00:03:00,5.68426,5.68505,5.68426,5.68492,14000000.0
2006-12-27 00:04:00,5.68498,5.68634,5.6848,5.68504,12000000.0
2006-12-27 00:05:00,5.68494,5.68583,5.68438,5.68479,12000000.0
2006-12-27 00:06:00,5.68448,5.68564,5.68368,5.68368,12000000.0
2006-12-27 00:07:00,5.68357,5.68447,5.68349,5.68349,11000000.0
2006-12-27 00:08:00,5.6835,5.68421,5.68333,5.68348,15000000.0
2006-12-27 00:09:00,5.68378,5.68439,5.68216,5.68327,12000000.0
2006-12-27 00:10:00,5.68208,5.68325,5.68145,5.68273,19000000.0
2006-12-27 00:11:00,5.68263,5.68314,5.6825,5.68251,8000000.0
2006-12-27 00:12:00,5.68253,5.68253,5.68098,5.68098,9000000.0
2006-12-27 00:13:00,5.68096,5.68277,5.68096,5.68256,13000000.0
2006-12-27 00:14:00,5.68174,5.68306,5.68174,5.68278,14000000.0
2006-12-27 00:15:00,5.68288,5.68398,5.68278,5.68398,12000000.0
2006-12-27 00:16:00,5.68413,5.6844,5.68413,5.68437,12000000.0
2006-12-27 00:17:00,5.68413,5.68413,5.68256,5.68256,10000000.0
2006-12-27 00:18:00,5.68212,5.68242,5.68207,5.68207,19000000.0
2006-12-27 00:19:00,5.68207,5.68235,5.68204,5.68213,12000000.0
2006-12-27 00:20:00,5.68246,5.68382,5.68218,5.68218,11000000.0
2006-12-27 00:21:00,5.68229,5.68229,5.68169,5.68169,14000000.0
2006-12-27 00:22:00,5.68148,5.68336,5.68148,5.68336,13000000.0
2006-12-27 00:23:00,5.68318,5.68318,5.68186,5.68246,13000000.0
2006-12-27 00:24:00,5.68269,5.6828,5.68141,5.68226,9000000.0
2006-12-27 00:25:00,5.68249,5.68308,5.68173,5.68268,13000000.0
2006-12-27 00:26:00,5.68165,5.68168,5.681,5.68107,14000000.0
2006-12-27 00:27:00,5.68139,5.68264,5.68139,5.68187,15000000.0
2006-12-27 00:28:00,5.68198,5.68251,5.68198,5.6822,7000000.0
2006-12-27 00:29:00,5.68269,5.68358,5.68236,5.68238,17000000.0
2006-12-27 00:30:00,5.68218,5.68239,5.68175,5.68183,9000000.0
2006-12-27 00:31:00,5.68182,5.68287,5.68139,5.68257,13000000.0
2006-12-27 00:32:00,5.68255,5.68297,5.68206,5.68206,8000000.0
2006-12-27 00:33:00,5.67883,5.6826,5.67883,5.68199,19000000.0
2006-12-27 00:34:00,5.68202,5.6824,5.68154,5.68164,15000000.0
2006-12-27 00:35:00,5.68146,5.68266,5.68146,5.68253,12000000.0
2006-12-27 00:36:00,5.68215,5.68242,5.68074,5.68216,15000000.0
2006-12-27 00:37:00,5.68245,5.68292,5.68154,5.682,15000000.0
2006-12-27 00:38:00,5.68193,5.6831,5.68155,5.68208,18000000.0
2006-12-27 00:39:00,5.68152,5.68152,5.68024,5.68024,20000000.0
2006-12-27 00:40:00,5.67933,5.67933,5.67815,5.67883,10000000.0
2006-12-27 00:41:00,5.68267,5.6833,5.68052,5.68325,9000000.0
2006-12-27 00:42:00,5.6834,5.6834,5.68228,5.68315,16000000.0
2006-12-27 00:43:00,5.68284,5.68343,5.68237,5.68285,16000000.0
2006-12-27 00:44:00,5.68247,5.68269,5.68145,5.68145,10000000.0
2006-12-27 00:45:00,5.68148,5.68322,5.68137,5.68289,16000000.0
2006-12-27 00:46:00,5.68315,5.68448,5.68315,5.68448,12000000.0
2006-12-27 00:47:00,5.68329,5.68364,5.68269,5.68269,8000000.0
2006-12-27 00:48:00,5.68274,5.68355,5.68241,5.68299,16000000.0
2006-12-27 00:49:00,5.68302,5.68311,5.68243,5.68277,11000000.0
2006-12-27 00:50:00,5.68274,5.68274,5.68178,5.68178,9000000.0
2006-12-27 00:51:00,5.68212,5.68269,5.68211,5.6825,9000000.0
2006-12-27 00:52:00,5.68207,5.68207,5.67814,5.67814,18000000.0
2006-12-27 00:53:00,5.67769,5.67788,5.67757,5.67766,12000000.0
2006-12-27 00:54:00,5.67771,5.67777,5.67751,5.67759,12000000.0
2006-12-27 00:55:00,5.67774,5.67774,5.67747,5.67747,11000000.0
2006-12-27 00:56:00,5.67972,5.68339,5.67972,5.68278,14000000.0
2006-12-27 00:57:00,5.68281,5.68289,5.68158,5.68201,15000000.0
2006-12-27 00:58:00,5.68207,5.68301,5.68169,5.68169,9000000.0
2006-12-27 00:59:00,5.68112,5.68112,5.67957,5.67957,17000000.0
2006-12-27 01:00:00,5.67895,5.67895,5.67686,5.67686,12000000.0
2006-12-27 01:01:00,5.67697,5.68146,5.67697,5.68146,15000000.0
2006-12-27 01:02:00,5.68254,5.6832,5.68213,5.68213,10000000.0
2006-12-27 01:03:00,5.68202,5.68202,5.68169,5.68188,13000000.0
2006-12-27 01:04:00,5.68198,5.68267,5.68103,5.68152,13000000.0
2006-12-27 01:05:00,5.68199,5.68202,5.68176,5.68196,13000000.0
2006-12-27 01:06:00,5.68245,5.68337,5.68216,5.68216,12000000.0
2006-12-27 01:07:00,5.68179,5.68291,5.68156,5.68229,13000000.0
2006-12-27 01:08:00,5.68121,5.68157,5.68112,5.68155,15000000.0
2006-12-27 01:09:00,5.68156,5.68156,5.68135,5.68135,17000000.0
2006-12-27 01:10:00,5.6817,5.6826,5.6817,5.68177,10000000.0
2006-12-27 01:11:00,5.68164,5.68176,5.68143,5.68163,11000000.0
2006-12-27 01:12:00,5.68171,5.68202,5.68059,5.68165,10000000.0
2006-12-27 01:13:00,5.68139,5.68168,5.68079,5.68115,11000000.0
2006-12-27 01:14:00,5.68175,5.68346,5.68061,5.68159,13000000.0
2006-12-27 01:15:00,5.68225,5.68225,5.68101,5.68101,9000000.0
2006-12-27 01:16:00,5.67996,5.68026,5.67793,5.67793,12000000.0
2006-12-27 01:17:00,5.67858,5.68147,5.67858,5.68147,11000000.0
2006-12-27 01:18:00,5.68243,5.68243,5.6809,5.6809,12000000.0
2006-12-27 01:19:00,5.68061,5.68061,5.67826,5.67826,19000000.0
2006-12-27 01:20:00,5.67923,5.68184,5.67923,5.68143,11000000.0
2006-12-27 01:21:00,5.68356,5.68404,5.68241,5.68338,12000000.0
2006-12-27 01:22:00,5.68382,5.68468,5.6836,5.68389,9000000.0
2006-12-27 01:23:00,5.68415,5.68464,5.68353,5.68401,13000000.0
2006-12-27 01:24:00,5.68415,5.68456,5.68348,5.68348,14000000.0
2006-12-27 01:25:00,5.68358,5.68505,5.68358,5.68396,11000000.0
2006-12-27 01:26:00,5.68381,5.68439,5.68317,5.68345,10000000.0
2006-12-27 01:27:00,5.68325,5.68351,5.68322,5.68345,17000000.0
2006-12-27 01:28:00,5.68265,5.68265,5.67946,5.68147,13000000.0
2006-12-27 01:29:00,5.68363,5.68563,5.68363,5.68525,19000000.0
2006-12-27 01:30:00,5.68537,5.68616,5.68431,5.68516,15000000.0
2006-12-27 01:31:00,5.68523,5.68569,5.68354,5.68488,15000000.0
2006-12-27 01:32:00,5.68471,5.68497,5.68343,5.68343,12000000.0
2006-12-27 01:33:00,5.68143,5.68143,5.67858,5.67858,8000000.0
2006-12-27 01:34:00,5.67909,5.68393,5.67903,5.68393,18000000.0
2006-12-27 01:35:00,5.68474,5.68474,5.68341,5.68392,12000000.0
2006-12-27 01:36:00,5.68505,5.68532,5.68369,5.68395,16000000.0
2006-12-27 01:37:00,5.68373,5.6844,5.6828,5.68304,15000000.0
2006-12-27 01:38:00,5.68312,5.68406,5.68166,5.68406,18000000.0
2006-12-27 01:39:00,5.68388,5.68388,5.68247,5.68309,10000000.0
2006-12-27 01:40:00,5.68308,5.68348,5.68228,5.68228,11000000.0
2006-12-27 01:41:00,5.68282,5.68282,5.68145,5.68223,16000000.0
2006-12-27 01:42:00,5.68221,5.68369,5.68197,5.68266,14000000.0
2006-12-27 01:43:00,5.68221,5.68303,5.6822,5.6822,16000000.0
2006-12-27 01:44:00,5.68251,5.68307,5.68133,5.68214,15000000.0
2006-12-27 01:45:00,5.68282,5.68309,5.68155,5.68191,16000000.0
2006-12-27 01:46:00,5.6821,5.68267,5.68163,5.68189,9000000.0
2006-12-27 01:47:00,5.6828,5.68295,5.68149,5.68193,17000000.0
2006-12-27 01:48:00,5.68135,5.68135,5.67914,5.67941,16000000.0
2006-12-27 01:49:00,5.67983,5.68162,5.67983,5.68162,10000000.0
2006-12-27 01:50:00,5.68208,5.68236,5.68148,5.68148,11000000.0
2006-12-27 01:51:00,5.68208,5.6826,5.68116,5.68116,12000000.0
2006-12-27 01:52:00,5.68157,5.68164,5.6814,5.68158,12000000.0
2006-12-27 01:53:00,5.68116,5.68116,5.67786,5.67791,18000000.0
2006-12-27 01:54:00,5.67754,5.68139,5.67754,5.68077,14000000.0
2006-12-27 01:55:00,5.6814,5.68252,5.68113,5.68119,18000000.0
2006-12-27 01:56:00,5.68118,5.68148,5.68037,5.68037,8000000.0
2006-12-27 01:57:00,5.68012,5.68059,5.67929,5.68026,13000000.0
2006-12-27 01:58:00,5.68043,5.68107,5.68036,5.68066,11000000.0
2006-12-27 01:59:00,5.67999,5.68076,5.6796,5.68044,11000000.0
2006-12-27 02:00:00,5.67992,5.6805,5.67881,5.67952,16000000.0
2006-12-27 02:01:00,5.67968,5.68032,5.67839,5.67851,21000000.0
2006-12-27 02:02:00,5.68018,5.68044,5.67896,5.67977,10000000.0
2006-12-27 02:03:00,5.67983,5.68066,5.67964,5.68066,8000000.0
2006-12-27 02:04:00,5.68093,5.68166,5.67937,5.68022,14000000.0
2006-12-27 02:05:00,5.67965,5.68098,5.67934,5.67934,14000000.0
2006-12-27 02:06:00,5.67997,5.68138,5.67917,5.68138,15000000.0
2006-12-27 02:07:00,5.68062,5.68073,5.67976,5.68044,10000000.0
2006-12-27 02:08:00,5.67911,5.68058,5.67911,5.67991,16000000.0
2006-12-27 02:09:00,5.68116,5.68235,5.68054,5.68102,18000000.0
2006-12-27 02:10:00,5.68141,5.68214,5.6812,5.68182,16000000.0
2006-12-27 02:11:00,5.68189,5.68332,5.68165,5.68332,14000000.0
2006-12-27 02:12:00,5.68372,5.68372,5.68231,5.68231,10000000.0
2006-12-27 02:13:00,5.68301,5.68348,5.68219,5.68219,15000000.0
2006-12-27 02:14:00,5.68188,5.68359,5.68148,5.68197,19000000.0
2006-12-27 02:15:00,5.68359,5.68416,5.68195,5.6825,12000000.0
2006-12-27 02:16:00,5.68267,5.68338,5.6824,5.68329,18000000.0
2006-12-27 02:17:00,5.68245,5.68384,5.68239,5.68371,14000000.0
2006-12-27 02:18:00,5.68228,5.68351,5.68225,5.68336,12000000.0
2006-12-27 02:19:00,5.68357,5.68427,5.68357,5.6838,14000000.0
2006-12-27 02:20:00,5.682,5.68326,5.682,5.68208,13000000.0
2006-12-27 02:21:00,5.68225,5.6833,5.68182,5.6828,15000000.0
2006-12-27 02:22:00,5.68321,5.6837,5.68212,5.68229,13000000.0
2006-12-27 02:23:00,5.68189,5.68189,5.68089,5.68089,16000000.0
2006-12-27 02:24:00,5.68126,5.68322,5.68126,5.68204,17000000.0
2006-12-27 02:25:00,5.68207,5.68305,5.68182,5.68305,10000000.0
2006-12-27 02:26:00,5.68255,5.68276,5.68154,5.68261,13000000.0
2006-12-27 02:27:00,5.68257,5.68257,5.68185,5.68185,7000000.0
2006-12-27 02:28:00,5.68133,5.68252,5.68105,5.68191,9000000.0
2006-12-27 02:29:00,5.68184,5.68236,5.6815,5.6815,20000000.0
2006-12-27 02:30:00,5.68112,5.68208,5.68095,5.68196,11000000.0
2006-12-27 02:31:00,5.68044,5.68152,5.67988,5.67988,9000000.0
2006-12-27 02:32:00,5.68051,5.68056,5.67936,5.67947,13000000.0
2006-12-27 02:33:00,5.68014,5.68032,5.67956,5.67986,14000000.0
2006-12-27 02:34:00,5.67926,5.68166,5.67926,5.68093,17000000.0
2006-12-27 02:35:00,5.68038,5.68113,5.67995,5.67995,15000000.0
2006-12-27 02:36:00,5.68124,5.68124,5.67921,5.67922,14000000.0
2006-12-27 02:37:00,5.68037,5.68038,5.67888,5.67888,13000000.0
2006-12-27 02:38:00,5.67956,5.68106,5.67956,5.68076,14000000.0
2006-12-27 02:39:00,5.68061,5.68138,5.68032,5.68037,15000000.0
2006-12-27 02:40:00,5.68024,5.68078,5.67932,5.68007,12000000.0
2006-12-27 02:41:00,5.68022,5.68068,5.67979,5.67989,13000000.0
2006-12-27 02:42:00,5.67996,5.6807,5.67922,5.67995,16000000.0
2006-12-27 02:43:00,5.67967,5.68065,5.67914,5.67975,18000000.0
2006-12-27 02:44:00,5.68021,5.68126,5.68018,5.68126,10000000.0
2006-12-27 02:45:00,5.68099,5.68124,5.67962,5.67991,14000000.0
2006-12-27 02:46:00,5.68014,5.6813,5.67955,5.6813,18000000.0
2006-12-27 02:47:00,5.68105,5.68108,5.67978,5.68009,17000000.0
2006-12-27 02:48:00,5.67964,5.67993,5.67914,5.67936,7000000.0
2006-12-27 02:49:00,5.67924,5.68043,5.67914,5.68004,13000000.0
2006-12-27 02:50:00,5.67974,5.67974,5.67869,5.67896,14000000.0
2006-12-27 02:51:00,5.67849,5.67929,5.67817,5.67929,15000000.0
2006-12-27 02:52:00,5.67839,5.67993,5.67839,5.67895,15000000.0
2006-12-27 02:53:00,5.67894,5.68009,5.67863,5.68009,9000000.0
2006-12-27 02:54:00,5.67942,5.67986,5.67817,5.67974,13000000.0
2006-12-27 02:55:00,5.67948,5.67948,5.67752,5.67885,11000000.0
2006-12-27 02:56:00,5.67851,5.67906,5.67799,5.67799,18000000.0
2006-12-27 02:57:00,5.67755,5.6792,5.67722,5.6792,13000000.0
2006-12-27 02:58:00,5.67783,5.67853,5.67726,5.67755,9000000.0
2006-12-27 02:59:00,5.67732,5.67861,5.67671,5.67861,14000000.0
2006-12-27 03:00:00,5.67758,5.67849,5.67699,5.67703,11000000.0
2006-12-27 03:01:00,5.67722,5.67816,5.67722,5.67785,11000000.0
2006-12-27 03:02:00,5.67656,5.67834,5.67656,5.67745,11000000.0
2006-12-27 03:03:00,5.67745,5.67774,5.67599,5.67644,23000000.0
2006-12-27 03:04:00,5.67635,5.67663,5.67508,5.67508,11000000.0
2006-12-27 03:05:00,5.67621,5.67643,5.67464,5.67643,17000000.0
2006-12-27 03:06:00,5.67516,5.6772,5.67509,5.6772,9000000.0
2006-12-27 03:07:00,5.6759,5.67655,5.67515,5.67611,15000000.0
2006-12-27 03:08:00,5.67631,5.67715,5.67562,5.67715,12000000.0
2006-12-27 03:09:00,5.6768,5.67745,5.6759,5.67654,15000000.0
2006-12-27 03:10:00,5.67673,5.67747,5.6763,5.67719,19000000.0
2006-12-27 03:11:00,5.67709,5.6771,5.67516,5.67625,15000000.0
2006-12-27 03:12:00,5.67667,5.67687,5.67573,5.67576,18000000.0
2006-12-27 03:13:00,5.67673,5.67707,5.6753,5.67669,18000000.0
2006-12-27 03:14:00,5.67551,5.67656,5.67545,5.67656,10000000.0
2006-12-27 03:15:00,5.67672,5.67712,5.67619,5.6767,7000000.0
2006-12-27 03:16:00,5.67616,5.6762,5.67557,5.67562,8000000.0
2006-12-27 03:17:00,5.67539,5.67555,5.67531,5.67548,10000000.0
2006-12-27 03:18:00,5.67559,5.67733,5.67559,5.67644,15000000.0
2006-12-27 03:19:00,5.67666,5.67745,5.67648,5.6767,10000000.0
2006-12-27 03:20:00,5.67826,5.67889,5.67704,5.67862,16000000.0
2006-12-27 03:21:00,5.67699,5.67818,5.67691,5.6776,11000000.0
2006-12-27 03:22:00,5.6775,5.67768,5.67669,5.67681,10000000.0
2006-12-27 03:23:00,5.67693,5.67831,5.67693,5.67793,12000000.0
2006-12-27 03:24:00,5.67784,5.67807,5.67695,5.67706,13000000.0
2006-12-27 03:25:00,5.67639,5.67639,5.67327,5.67327,11000000.0
2006-12-27 03:26:00,5.67274,5.67379,5.67274,5.67379,13000000.0
2006-12-27 03:27:00,5.67456,5.67709,5.67456,5.67635,14000000.0
2006-12-27 03:28:00,5.67711,5.67811,5.6755,5.6755,18000000.0
2006-12-27 03:29:00,5.67592,5.67731,5.67561,5.67731,15000000.0
2006-12-27 03:30:00,5.67762,5.67776,5.67651,5.67776,10000000.0
2006-12-27 03:31:00,5.67753,5.67787,5.67679,5.67679,13000000.0
2006-12-27 03:32:00,5.67637,5.67768,5.67612,5.67645,16000000.0
2006-12-27 03:33:00,5.67598,5.67727,5.67598,5.67599,13000000.0
2006-12-27 03:34:00,5.67586,5.67597,5.67557,5.67557,16000000.0
2006-12-27 03:35:00,5.67476,5.67628,5.67375,5.67587,10000000.0
2006-12-27 03:36:00,5.67628,5.67728,5.67602,5.67698,11000000.0
2006-12-27 03:37:00,5.67673,5.67718,5.67605,5.67635,13000000.0
2006-12-27 03:38:00,5.67653,5.67702,5.6761,5.67668,13000000.0
2006-12-27 03:39:00,5.67667,5.67734,5.67597,5.67734,13000000.0
2006-12-27 03:40:00,5.67734,5.67746,5.67595,5.67686,12000000.0
2006-12-27 03:41:00,5.67741,5.67741,5.67621,5.67738,16000000.0
2006-12-27 03:42:00,5.67719,5.67763,5.67588,5.67675,21000000.0
2006-12-27 03:43:00,5.67617,5.6781,5.67617,5.67739,18000000.0
2006-12-27 03:44:00,5.6774,5.67793,5.67675,5.67736,15000000.0
2006-12-27 03:45:00,5.67738,5.67817,5.67661,5.67661,9000000.0
2006-12-27 03:46:00,5.67663,5.6773,5.67619,5.67633,8000000.0
2006-12-27 03:47:00,5.67648,5.67688,5.67571,5.67582,11000000.0
2006-12-27 03:48:00,5.67602,5.67697,5.67572,5.67608,9000000.0
2006-12-27 03:49:00,5.67567,5.67657,5.67499,5.67499,16000000.0
2006-12-27 03:50:00,5.67666,5.67693,5.67504,5.67569,19000000.0
2006-12-27 03:51:00,5.67591,5.67612,5.67476,5.67476,9000000.0
2006-12-27 03:52:00,5.67519,5.67665,5.67519,5.67665,19000000.0
2006-12-27 03:53:00,5.67659,5.67679,5.67538,5.67561,10000000.0
2006-12-27 03:54:00,5.67561,5.67662,5.67549,5.67594,17000000.0
2006-12-27 03:55:00,5.67578,5.67668,5.67498,5.67552,16000000.0
2006-12-27 03:56:00,5.67685,5.67694,5.67547,5.67564,7000000.0
2006-12-27 03:57:00,5.67635,5.67668,5.67532,5.676,11000000.0
2006-12-27 03:58:00,5.67463,5.67655,5.67463,5.67567,12000000.0
2006-12-27 03:59:00,5.67578,5.67719,5.67558,5.67719,17000000.0
2006-12-27 04:00:00,5.67568,5.67675,5.67525,5.67645,12000000.0
2006-12-27 04:01:00,5.67432,5.67589,5.67432,5.67561,16000000.0
2006-12-27 04:02:00,5.67526,5.67526,5.6737,5.6737,14000000.0
2006-12-27 04:03:00,5.67455,5.67541,5.67353,5.67541,12000000.0
2006-12-27 04:04:00,5.67431,5.67586,5.67431,5.675,16000000.0
2006-12-27 04:05:00,5.67505,5.67513,5.67478,5.67493,13000000.0
2006-12-27 04:06:00,5.67443,5.67514,5.67365,5.67416,16000000.0
2006-12-27 04:07:00,5.67437,5.67474,5.67317,5.67317,13000000.0
2006-12-27 04:08:00,5.67334,5.67361,5.67331,5.67342,14000000.0
2006-12-27 04:09:00,5.67311,5.67533,5.67308,5.67429,10000000.0
2006-12-27 04:10:00,5.67454,5.67468,5.67399,5.67405,12000000.0
2006-12-27 04:11:00,5.6742,5.67531,5.67374,5.67386,14000000.0
2006-12-27 04:12:00,5.67397,5.67518,5.67397,5.6744,19000000.0
2006-12-27 04:13:00,5.67485,5.67559,5.67374,5.6742,20000000.0
2006-12-27 04:14:00,5.67408,5.67451,5.67344,5.67358,12000000.0
2006-12-27 04:15:00,5.67364,5.67411,5.67319,5.67319,8000000.0
2006-12-27 04:16:00,5.6739,5.67498,5.6736,5.67399,13000000.0
2006-12-27 04:17:00,5.67431,5.67456,5.67305,5.67362,15000000.0
2006-12-27 04:18:00,5.67326,5.67384,5.67301,5.6733,9000000.0
2006-12-27 04:19:00,5.67406,5.67461,5.67303,5.67384,12000000.0
2006-12-27 04:20:00,5.67329,5.67332,5.67227,5.67227,9000000.0
2006-12-27 04:21:00,5.67259,5.67383,5.67192,5.67227,17000000.0
2006-12-27 04:22:00,5.67333,5.67333,5.67157,5.67174,14000000.0
2006-12-27 04:23:00,5.67252,5.67323,5.6724,5.67323,10000000.0
2006-12-27 04:24:00,5.67242,5.67382,5.67242,5.67382,12000000.0
2006-12-27 04:25:00,5.67364,5.6737,5.67182,5.67331,10000000.0
2006-12-27 04:26:00,5.67287,5.6731,5.67217,5.67246,7000000.0
2006-12-27 04:27:00,5.6723,5.67303,5.67177,5.67177,15000000.0
2006-12-27 04:28:00,5.67258,5.67296,5.67202,5.67293,7000000.0
2006-12-27 04:29:00,5.67252,5.67296,5.67144,5.67198,14000000.0
2006-12-27 04:30:00,5.67242,5.67282,5.67173,5.67189,11000000.0
2006-12-27 04:31:00,5.67211,5.67296,5.67163,5.67163,15000000.0
2006-12-27 04:32:00,5.67151,5.67262,5.67081,5.67262,17000000.0
2006-12-27 04:33:00,5.67238,5.67248,5.67083,5.67121,14000000.0
2006-12-27 04:34:00,5.67119,5.67173,5.67075,5.67093,9000000.0
2006-12-27 04:35:00,5.67022,5.67069,5.66953,5.67058,12000000.0
2006-12-27 04:36:00,5.66968,5.67052,5.66939,5.66941,12000000.0
2006-12-27 04:37:00,5.66935,5.67085,5.66918,5.66965,12000000.0
2006-12-27 04:38:00,5.66921,5.6695,5.668,5.668,11000000.0
2006-12-27 04:39:00,5.66891,5.66971,5.66777,5.66864,17000000.0
2006-12-27 04:40:00,5.66905,5.66979,5.66858,5.66979,9000000.0
2006-12-27 04:41:00,5.67066,5.67066,5.66876,5.66919,10000000.0
2006-12-27 04:42:00,5.66961,5.67061,5.66956,5.67061,8000000.0
2006-12-27 04:43:00,5.67039,5.67131,5.66972,5.66972,18000000.0
2006-12-27 04:44:00,5.67085,5.67116,5.67005,5.67022,9000000.0
2006-12-27 04:45:00,5.67033,5.67154,5.67013,5.67097,9000000.0
2006-12-27 04:46:00,5.67122,5.67188,5.66972,5.67063,16000000.0
2006-12-27 04:47:00,5.67023,5.6711,5.66946,5.66946,12000000.0
2006-12-27 04:48:00,5.67026,5.67093,5.66985,5.66985,10000000.0
2006-12-27 04:49:00,5.66983,5.67033,5.66983,5.67012,16000000.0
2006-12-27 04:50:00,5.66998,5.67068,5.66959,5.67061,16000000.0
2006-12-27 04:51:00,5.66982,5.67089,5.66883,5.67085,20000000.0
2006-12-27 04:52:00,5.67097,5.67101,5.66869,5.66991,13000000.0
2006-12-27 04:53:00,5.67042,5.67051,5.66906,5.67013,11000000.0
2006-12-27 04:54:00,5.67073,5.67101,5.66983,5.67037,11000000.0
2006-12-27 04:55:00,5.67077,5.67189,5.67019,5.67081,12000000.0
2006-12-27 04:56:00,5.6707,5.6707,5.66994,5.67029,16000000.0
2006-12-27 04:57:00,5.67078,5.67104,5.67014,5.67014,7000000.0
2006-12-27 04:58:00,5.67001,5.6712,5.67001,5.6703,13000000.0
2006-12-27 04:59:00,5.67028,5.67185,5.67028,5.67078,17000000.0
2006-12-27 05:00:00,5.67121,5.67121,5.6697,5.67036,10000000.0
2006-12-27 05:01:00,5.67091,5.6712,5.67001,5.67078,13000000.0
2006-12-27 05:02:00,5.67039,5.67151,5.66952,5.66973,18000000.0
2006-12-27 05:03:00,5.67017,5.67075,5.66916,5.66916,9000000.0
2006-12-27 05:04:00,5.67012,5.6711,5.66939,5.67021,12000000.0
2006-12-27 05:05:00,5.66958,5.67012,5.6691,5.66935,10000000.0
2006-12-27 05:06:00,5.66985,5.67081,5.66954,5.6701,20000000.0
2006-12-27 05:07:00,5.66921,5.67085,5.66921,5.66988,10000000.0
2006-12-27 05:08:00,5.66968,5.67109,5.66968,5.67106,17000000.0
2006-12-27 05:09:00,5.67016,5.67115,5.66936,5.67033,15000000.0
2006-12-27 05:10:00,5.67038,5.67055,5.66977,5.66987,10000000.0
2006-12-27 05:11:00,5.67023,5.67075,5.66951,5.66995,16000000.0
2006-12-27 05:12:00,5.6699,5.67068,5.6697,5.6703,7000000.0
2006-12-27 05:13:00,5.67029,5.67184,5.66967,5.66967,12000000.0
2006-12-27 05:14:00,5.66962,5.67095,5.66962,5.67061,14000000.0
2006-12-27 05:15:00,5.67047,5.67171,5.67007,5.67152,16000000.0
2006-12-27 05:16:00,5.67158,5.67198,5.67048,5.67126,15000000.0
2006-12-27 05:17:00,5.67105,5.67175,5.67073,5.67086,10000000.0
2006-12-27 05:18:00,5.67104,5.67204,5.67093,5.67195,13000000.0
2006-12-27 05:19:00,5.67116,5.67208,5.67115,5.67138,13000000.0
2006-12-27 05:20:00,5.67128,5.67291,5.67128,5.6717,20000000.0
2006-12-27 05:21:00,5.67132,5.67152,5.67125,5.67152,9000000.0
2006-12-27 05:22:00,5.67188,5.6719,5.67038,5.67138,17000000.0
2006-12-27 05:23:00,5.67153,5.67285,5.67097,5.67141,14000000.0
2006-12-27 05:24:00,5.67097,5.67178,5.67032,5.67067,19000000.0
2006-12-27 05:25:00,5.67048,5.67194,5.67048,5.67075,13000000.0
2006-12-27 05:26:00,5.67028,5.67146,5.67001,5.67047,13000000.0
2006-12-27 05:27:00,5.67051,5.67055,5.6694,5.6694,13000000.0
2006-12-27 05:28:00,5.66983,5.67108,5.6698,5.67075,10000000.0
2006-12-27 05:29:00,5.6708,5.67225,5.67038,5.67162,17000000.0
2006-12-27 05:30:00,5.67154,5.67176,5.67083,5.67092,21000000.0
2006-12-27 05:31:00,5.67111,5.67259,5.67109,5.67122,13000000.0
2006-12-27 05:32:00,5.67088,5.67093,5.67032,5.67062,16000000.0
2006-12-27 05:33:00,5.6706,5.67204,5.6706,5.67171,13000000.0
2006-12-27 05:34:00,5.67168,5.67302,5.67165,5.67165,13000000.0
2006-12-27 05:35:00,5.67182,5.67238,5.67078,5.67157,14000000.0
2006-12-27 05:36:00,5.67081,5.67161,5.67079,5.67161,18000000.0
2006-12-27 05:37:00,5.67187,5.67213,5.67069,5.67133,12000000.0
2006-12-27 05:38:00,5.67176,5.67208,5.67082,5.67143,13000000.0
2006-12-27 05:39:00,5.6708,5.67114,5.67054,5.67082,21000000.0
2006-12-27 05:40:00,5.67078,5.67148,5.67056,5.67123,14000000.0
2006-12-27 05:41:00,5.6708,5.67101,5.6707,5.67101,13000000.0
2006-12-27 05:42:00,5.67171,5.67171,5.67025,5.6703,8000000.0
2006-12-27 05:43:00,5.67056,5.67138,5.66968,5.67131,13000000.0
2006-12-27 05:44:00,5.67103,5.6713,5.67037,5.67068,13000000.0
2006-12-27 05:45:00,5.67056,5.67116,5.66936,5.66936,24000000.0
2006-12-27 05:46:00,5.66981,5.67144,5.66981,5.67102,14000000.0
2006-12-27 05:47:00,5.67061,5.67116,5.66993,5.67029,11000000.0
2006-12-27 05:48:00,5.67026,5.67121,5.67003,5.67025,18000000.0
2006-12-27 05:49:00,5.67,5.67068,5.66983,5.66985,10000000.0
2006-12-27 05:50:00,5.67041,5.67096,5.66939,5.66939,10000000.0
2006-12-27 05:51:00,5.67021,5.67155,5.67002,5.67088,11000000.0
2006-12-27 05:52:00,5.67103,5.67128,5.67078,5.67113,19000000.0
2006-12-27 05:53:00,5.67167,5.67242,5.67057,5.67057,15000000.0
2006-12-27 05:54:00,5.67063,5.67186,5.67063,5.6718,7000000.0
2006-12-27 05:55:00,5.67173,5.67173,5.67077,5.67112,12000000.0
2006-12-27 05:56:00,5.67142,5.67243,5.67086,5.67191,16000000.0
2006-12-27 05:57:00,5.67243,5.67277,5.67155,5.6717,11000000.0
2006-12-27 05:58:00,5.67148,5.67218,5.67076,5.67153,22000000.0
2006-12-27 05:59:00,5.67079,5.67192,5.67048,5.67064,9000000.0
2006-12-27 06:00:00,5.67084,5.67203,5.67084,5.67122,17000000.0
2006-12-27 06:01:00,5.67153,5.67263,5.67073,5.67073,18000000.0
2006-12-27 06:02:00,5.6707,5.67169,5.67057,5.67103,18000000.0
2006-12-27 06:03:00,5.67075,5.67098,5.67039,5.67039,16000000.0
2006-12-27 06:04:00,5.67025,5.67032,5.67,5.67032,8000000.0
2006-12-27 06:05:00,5.67024,5.67028,5.67005,5.67025,10000000.0
2006-12-27 06:06:00,5.67,5.67026,5.66993,5.67026,27000000.0
2006-12-27 06:07:00,5.67062,5.67145,5.67062,5.67121,17000000.0
2006-12-27 06:08:00,5.6706,5.67196,5.6706,5.67155,14000000.0
2006-12-27 06:09:00,5.67144,5.67164,5.6703,5.6703,13000000.0
2006-12-27 06:10:00,5.67018,5.67183,5.67018,5.67074,14000000.0
2006-12-27 06:11:00,5.67112,5.67268,5.67103,5.67201,16000000.0
2006-12-27 06:12:00,5.67231,5.67231,5.67161,5.67183,17000000.0
2006-12-27 06:13:00,5.67161,5.67249,5.67133,5.67133,14000000.0
2006-12-27 06:14:00,5.67114,5.67273,5.67114,5.67238,12000000.0
2006-12-27 06:15:00,5.67129,5.67178,5.67037,5.67037,13000000.0
2006-12-27 06:16:00,5.67026,5.67182,5.67026,5.67115,14000000.0
2006-12-27 06:17:00,5.6707,5.67217,5.6706,5.6706,11000000.0
2006-12-27 06:18:00,5.67154,5.67264,5.67108,5.67173,12000000.0
2006-12-27 06:19:00,5.67131,5.67218,5.67102,5.67163,19000000.0
2006-12-27 06:20:00,5.67244,5.6726,5.67142,5.67155,11000000.0
2006-12-27 06:21:00,5.67135,5.6719,5.67135,5.67165,9000000.0
2006-12-27 06:22:00,5.6719,5.67253,5.67135,5.67203,22000000.0
2006-12-27 06:23:00,5.67121,5.67151,5.67032,5.67032,18000000.0
2006-12-27 06:24:00,5.67044,5.67116,5.67043,5.67089,8000000.0
2006-12-27 06:25:00,5.67103,5.67106,5.67084,5.67092,9000000.0
2006-12-27 06:26:00,5.67185,5.6721,5.67053,5.6707,13000000.0
2006-12-27 06:27:00,5.67111,5.67199,5.67075,5.67109,15000000.0
2006-12-27 06:28:00,5.6711,5.6719,5.67035,5.6719,18000000.0
2006-12-27 06:29:00,5.67202,5.67202,5.67041,5.67041,16000000.0
2006-12-27 06:30:00,5.67146,5.67146,5.67038,5.67143,10000000.0
2006-12-27 06:31:00,5.67017,5.67102,5.67004,5.67005,13000000.0
2006-12-27 06:32:00,5.67047,5.67102,5.66967,5.66967,10000000.0
2006-12-27 06:33:00,5.6699,5.67005,5.66943,5.6696,10000000.0
2006-12-27 06:34:00,5.67004,5.67132,5.67004,5.67044,15000000.0
2006-12-27 06:35:00,5.67069,5.67091,5.66939,5.66984,13000000.0
2006-12-27 06:36:00,5.66982,5.67119,5.66945,5.6703,23000000.0
2006-12-27 06:37:00,5.66984,5.66984,5.66894,5.66931,11000000.0
2006-12-27 06:38:00,5.66952,5.67051,5.66887,5.66949,17000000.0
2006-12-27 06:39:00,5.66982,5.67007,5.66907,5.66907,8000000.0
2006-12-27 06:40:00,5.67008,5.67079,5.66968,5.66968,15000000.0
2006-12-27 06:41:00,5.66938,5.66978,5.66914,5.66949,15000000.0
2006-12-27 06:42:00,5.66947,5.66972,5.66901,5.66946,16000000.0
2006-12-27 06:43:00,5.66956,5.67049,5.66947,5.66947,12000000.0
2006-12-27 06:44:00,5.66948,5.67036,5.66933,5.66933,13000000.0
2006-12-27 06:45:00,5.66994,5.67062,5.66954,5.67061,14000000.0
2006-12-27 06:46:00,5.6701,5.67039,5.66928,5.6701,12000000.0
2006-12-27 06:47:00,5.66983,5.67072,5.66952,5.66988,11000000.0
2006-12-27 06:48:00,5.66997,5.67042,5.66941,5.66941,15000000.0
2006-12-27 06:49:00,5.66899,5.67086,5.66899,5.66935,17000000.0
2006-12-27 06:50:00,5.66977,5.66997,5.66859,5.6693,13000000.0
2006-12-27 06:51:00,5.6688,5.67048,5.66879,5.67018,8000000.0
2006-12-27 06:52:00,5.66973,5.66989,5.66883,5.66883,14000000.0
2006-12-27 06:53:00,5.66869,5.66881,5.66793,5.66797,13000000.0
2006-12-27 06:54:00,5.66789,5.66857,5.66789,5.66853,8000000.0
2006-12-27 06:55:00,5.66847,5.6687,5.66844,5.6686,10000000.0
2006-12-27 06:56:00,5.66889,5.67016,5.66889,5.6694,11000000.0
2006-12-27 06:57:00,5.66953,5.67016,5.66924,5.6693,17000000.0
2006-12-27 06:58:00,5.66936,5.66941,5.66917,5.66936,12000000.0
2006-12-27 06:59:00,5.66961,5.67079,5.66961,5.67063,14000000.0
2006-12-27 07:00:00,5.671,5.671,5.66961,5.66961,11000000.0
2006-12-27 07:01:00,5.6694,5.66945,5.66925,5.66925,10000000.0
2006-12-27 07:02:00,5.6694,5.66946,5.66917,5.66925,14000000.0
2006-12-27 07:03:00,5.66914,5.66996,5.66897,5.66921,7000000.0
2006-12-27 07:04:00,5.66892,5.66892,5.66857,5.66869,16000000.0
2006-12-27 07:05:00,5.66865,5.66889,5.66863,5.66885,15000000.0
2006-12-27 07:06:00,5.66913,5.66987,5.66898,5.66934,16000000.0
2006-12-27 07:07:00,5.66927,5.6694,5.66911,5.6693,12000000.0
2006-12-27 07:08:00,5.66969,5.67054,5.66967,5.6698,8000000.0
2006-12-27 07:09:00,5.66997,5.67048,5.66923,5.66923,8000000.0
2006-12-27 07:10:00,5.66907,5.66938,5.66771,5.66848,16000000.0
2006-12-27 07:11:00,5.66951,5.66951,5.66724,5.66744,17000000.0
2006-12-27 07:12:00,5.66791,5.66904,5.66696,5.66873,20000000.0
2006-12-27 07:13:00,5.66931,5.66931,5.66736,5.66861,18000000.0
2006-12-27 07:14:00,5.66736,5.66874,5.66709,5.6671,11000000.0
2006-12-27 07:15:00,5.66832,5.66874,5.66694,5.66788,18000000.0
2006-12-27 07:16:00,5.6674,5.66932,5.6674,5.66883,18000000.0
2006-12-27 07:17:00,5.66964,5.66994,5.66788,5.66788,12000000.0
2006-12-27 07:18:00,5.66796,5.6693,5.66787,5.66821,18000000.0
2006-12-27 07:19:00,5.6674,5.66917,5.6674,5.66814,14000000.0
2006-12-27 07:20:00,5.6677,5.66835,5.66736,5.66825,18000000.0
2006-12-27 07:21:00,5.66881,5.6697,5.66763,5.66804,13000000.0
2006-12-27 07:22:00,5.66837,5.66954,5.66801,5.66801,14000000.0
2006-12-27 07:23:00,5.66815,5.66936,5.6679,5.66852,15000000.0
2006-12-27 07:24:00,5.66883,5.66965,5.66777,5.66881,16000000.0
2006-12-27 07:25:00,5.66912,5.66949,5.66832,5.66886,15000000.0
2006-12-27 07:26:00,5.66928,5.66976,5.6683,5.66853,13000000.0
2006-12-27 07:27:00,5.66863,5.67051,5.66863,5.66884,12000000.0
2006-12-27 07:28:00,5.66891,5.67046,5.6689,5.66984,22000000.0
2006-12-27 07:29:00,5.66934,5.67021,5.66895,5.67021,16000000.0
2006-12-27 07:30:00,5.66875,5.67044,5.66875,5.66928,14000000.0
2006-12-27 07:31:00,5.66932,5.67046,5.66932,5.66948,13000000.0
2006-12-27 07:32:00,5.66997,5.67062,5.66946,5.66946,9000000.0
2006-12-27 07:33:00,5.66918,5.67022,5.66918,5.66945,7000000.0
2006-12-27 07:34:00,5.66964,5.67108,5.66943,5.67,18000000.0
2006-12-27 07:35:00,5.67003,5.67111,5.66982,5.67111,9000000.0
2006-12-27 07:36:00,5.67084,5.67084,5.66993,5.67002,13000000.0
2006-12-27 07:37:00,5.66947,5.6697,5.66939,5.66964,11000000.0
2006-12-27 07:38:00,5.66944,5.6697,5.66936,5.6697,11000000.0
2006-12-27 07:39:00,5.67037,5.67135,5.67032,5.67033,19000000.0
2006-12-27 07:40:00,5.67023,5.6705,5.6697,5.66983,11000000.0
2006-12-27 07:41:00,5.67028,5.67048,5.67003,5.67009,7000000.0
2006-12-27 07:42:00,5.67072,5.67098,5.66874,5.66938,13000000.0
2006-12-27 07:43:00,5.66887,5.67058,5.66797,5.66972,14000000.0
2006-12-27 07:44:00,5.67004,5.67048,5.66895,5.6691,10000000.0
2006-12-27 07:45:00,5.66924,5.66947,5.66831,5.66831,8000000.0
2006-12-27 07:46:00,5.66798,5.6687,5.66699,5.66699,13000000.0
2006-12-27 07:47:00,5.66804,5.66921,5.66718,5.66833,15000000.0
2006-12-27 07:48:00,5.6677,5.6691,5.66746,5.6686,13000000.0
2006-12-27 07:49:00,5.66771,5.66771,5.6647,5.66475,10000000.0
2006-12-27 07:50:00,5.66439,5.66529,5.6637,5.66483,17000000.0
2006-12-27 07:51:00,5.6654,5.6654,5.66377,5.66401,16000000.0
2006-12-27 07:52:00,5.66451,5.66526,5.66305,5.6633,13000000.0
2006-12-27 07:53:00,5.6638,5.66557,5.66295,5.6639,10000000.0
2006-12-27 07:54:00,5.66393,5.66437,5.66267,5.66416,11000000.0
2006-12-27 07:55:00,5.66561,5.66561,5.66354,5.66403,12000000.0
2006-12-27 07:56:00,5.66388,5.6649,5.66325,5.6641,13000000.0
2006-12-27 07:57:00,5.66344,5.66489,5.66344,5.66369,8000000.0
2006-12-27 07:58:00,5.66539,5.6664,5.66456,5.6664,14000000.0
2006-12-27 07:59:00,5.66513,5.66588,5.66433,5.66477,15000000.0
2006-12-27 08:00:00,5.66535,5.66571,5.66422,5.66529,10000000.0
2006-12-27 08:01:00,5.66475,5.66526,5.66384,5.66488,13000000.0
2006-12-27 08:02:00,5.66386,5.66428,5.66327,5.6639,14000000.0
2006-12-27 08:03:00,5.66433,5.66486,5.66366,5.66373,12000000.0
2006-12-27 08:04:00,5.6648,5.66508,5.66319,5.66483,16000000.0
2006-12-27 08:05:00,5.66328,5.66413,5.66266,5.66309,14000000.0
2006-12-27 08:06:00,5.6643,5.6643,5.66256,5.66401,19000000.0
2006-12-27 08:07:00,5.66366,5.66468,5.66265,5.66368,19000000.0
2006-12-27 08:08:00,5.66307,5.66363,5.66254,5.66322,11000000.0
2006-12-27 08:09:00,5.6627,5.66445,5.6627,5.66344,10000000.0
2006-12-27 08:10:00,5.6622,5.66371,5.66203,5.663,16000000.0
2006-12-27 08:11:00,5.66303,5.66322,5.66022,5.66022,9000000.0
2006-12-27 08:12:00,5.66112,5.66112,5.65954,5.66015,10000000.0
2006-12-27 08:13:00,5.65977,5.66019,5.65932,5.65942,11000000.0
2006-12-27 08:14:00,5.65926,5.66107,5.65886,5.65928,12000000.0
2006-12-27 08:15:00,5.66029,5.66115,5.66019,5.66021,15000000.0
2006-12-27 08:16:00,5.65927,5.66012,5.65855,5.65891,14000000.0
2006-12-27 08:17:00,5.65956,5.66022,5.6591,5.6591,10000000.0
2006-12-27 08:18:00,5.66011,5.6614,5.65969,5.6614,9000000.0
2006-12-27 08:19:00,5.66124,5.66172,5.66042,5.66042,11000000.0
2006-12-27 08:20:00,5.66023,5.66111,5.65979,5.65979,11000000.0
2006-12-27 08:21:00,5.66,5.66088,5.65923,5.66012,20000000.0
2006-12-27 08:22:00,5.65943,5.6598,5.65816,5.65819,8000000.0
2006-12-27 08:23:00,5.65801,5.65911,5.65733,5.65825,12000000.0
2006-12-27 08:24:00,5.65911,5.65913,5.65726,5.65892,13000000.0
2006-12-27 08:25:00,5.65937,5.65937,5.6583,5.65902,12000000.0
2006-12-27 08:26:00,5.65777,5.65907,5.65717,5.65784,13000000.0
2006-12-27 08:27:00,5.6573,5.65924,5.6573,5.65915,11000000.0
2006-12-27 08:28:00,5.65822,5.65892,5.65766,5.65892,8000000.0
2006-12-27 08:29:00,5.65862,5.65911,5.65807,5.65814,12000000.0
2006-12-27 08:30:00,5.65819,5.65928,5.65819,5.6583,11000000.0
2006-12-27 08:31:00,5.65821,5.65873,5.65718,5.6586,10000000.0
2006-12-27 08:32:00,5.65867,5.65961,5.65783,5.65805,13000000.0
2006-12-27 08:33:00,5.65803,5.65913,5.65767,5.65775,11000000.0
2006-12-27 08:34:00,5.65844,5.65948,5.65698,5.65822,17000000.0
2006-12-27 08:35:00,5.65631,5.65749,5.65587,5.65726,11000000.0
2006-12-27 08:36:00,5.65571,5.65683,5.65538,5.65633,10000000.0
2006-12-27 08:37:00,5.65511,5.65557,5.65386,5.65557,9000000.0
2006-12-27 08:38:00,5.65505,5.65556,5.65412,5.65489,18000000.0
2006-12-27 08:39:00,5.65602,5.65636,5.65504,5.65518,8000000.0
2006-12-27 08:40:00,5.65543,5.6568,5.65542,5.65581,7000000.0
2006-12-27 08:41:00,5.65666,5.65784,5.65582,5.65723,16000000.0
2006-12-27 08:42:00,5.65842,5.65882,5.65741,5.65746,14000000.0
2006-12-27 08:43:00,5.65813,5.6596,5.65753,5.65771,12000000.0
2006-12-27 08:44:00,5.65765,5.65842,5.65736,5.65817,9000000.0
2006-12-27 08:45:00,5.65813,5.65978,5.65783,5.65875,18000000.0
2006-12-27 08:46:00,5.65951,5.66023,5.65846,5.65956,14000000.0
2006-12-27 08:47:00,5.66052,5.66132,5.6593,5.66111,18000000.0
2006-12-27 08:48:00,5.66161,5.66193,5.6605,5.66143,12000000.0
2006-12-27 08:49:00,5.66,5.66165,5.66,5.6607,14000000.0
2006-12-27 08:50:00,5.66057,5.66175,5.66048,5.66122,16000000.0
2006-12-27 08:51:00,5.6607,5.66154,5.66044,5.66154,21000000.0
2006-12-27 08:52:00,5.65986,5.66081,5.65851,5.65975,20000000.0
2006-12-27 08:53:00,5.66043,5.66043,5.65875,5.65957,7000000.0
2006-12-27 08:54:00,5.6582,5.65947,5.65792,5.65893,17000000.0
2006-12-27 08:55:00,5.65748,5.65822,5.65576,5.6575,12000000.0
2006-12-27 08:56:00,5.6582,5.65854,5.65718,5.65845,17000000.0
2006-12-27 08:57:00,5.65846,5.65846,5.65702,5.65841,16000000.0
2006-12-27 08:58:00,5.65776,5.65898,5.65731,5.65896,12000000.0
2006-12-27 08:59:00,5.65963,5.66022,5.65882,5.65991,13000000.0
2006-12-27 09:00:00,5.65928,5.66037,5.65908,5.66002,17000000.0
2006-12-27 09:01:00,5.66014,5.66061,5.65887,5.66054,13000000.0
2006-12-27 09:02:00,5.65933,5.66066,5.65895,5.65981,8000000.0
2006-12-27 09:03:00,5.6599,5.66028,5.65912,5.65912,16000000.0
2006-12-27 09:04:00,5.65925,5.66008,5.65923,5.65994,8000000.0
2006-12-27 09:05:00,5.65962,5.65998,5.65903,5.65986,11000000.0
2006-12-27 09:06:00,5.65968,5.66084,5.65929,5.65929,10000000.0
2006-12-27 09:07:00,5.66031,5.66125,5.65988,5.66069,10000000.0
2006-12-27 09:08:00,5.66051,5.66096,5.6598,5.66096,19000000.0
2006-12-27 09:09:00,5.6604,5.66107,5.65915,5.66051,16000000.0
2006-12-27 09:10:00,5.66052,5.66052,5.65807,5.65884,8000000.0
2006-12-27 09:11:00,5.65884,5.65914,5.65795,5.65827,11000000.0
2006-12-27 09:12:00,5.65833,5.65892,5.65688,5.65865,16000000.0
2006-12-27 09:13:00,5.65697,5.65831,5.65638,5.65745,15000000.0
2006-12-27 09:14:00,5.65747,5.65747,5.6549,5.65626,17000000.0
2006-12-27 09:15:00,5.65512,5.65665,5.65498,5.65665,12000000.0
2006-12-27 09:16:00,5.65573,5.65673,5.65551,5.65664,14000000.0
2006-12-27 09:17:00,5.65687,5.6572,5.65567,5.65706,14000000.0
2006-12-27 09:18:00,5.65674,5.65765,5.65579,5.65614,18000000.0
2006-12-27 09:19:00,5.65573,5.65698,5.6556,5.65567,14000000.0
2006-12-27 09:20:00,5.65594,5.65676,5.65503,5.65503,18000000.0
2006-12-27 09:21:00,5.65589,5.65695,5.65503,5.65615,17000000.0
2006-12-27 09:22:00,5.65525,5.6574,5.65525,5.6565,13000000.0
2006-12-27 09:23:00,5.65651,5.65717,5.65582,5.65635,12000000.0
2006-12-27 09:24:00,5.65703,5.65844,5.65641,5.65844,14000000.0
2006-12-27 09:25:00,5.65813,5.65829,5.65629,5.65652,9000000.0
2006-12-27 09:26:00,5.65659,5.65754,5.65659,5.65669,13000000.0
2006-12-27 09:27:00,5.65689,5.65749,5.65584,5.65744,13000000.0
2006-12-27 09:28:00,5.65728,5.65736,5.65619,5.65619,19000000.0
2006-12-27 09:29:00,5.65657,5.65811,5.65657,5.65811,14000000.0
2006-12-27 09:30:00,5.65743,5.65818,5.65706,5.6578,15000000.0
2006-12-27 09:31:00,5.65719,5.65893,5.65704,5.6576,11000000.0
2006-12-27 09:32:00,5.65691,5.6587,5.65676,5.65676,16000000.0
2006-12-27 09:33:00,5.65742,5.65918,5.65742,5.65825,9000000.0
2006-12-27 09:34:00,5.65766,5.65864,5.65726,5.65795,18000000.0
2006-12-27 09:35:00,5.65854,5.65896,5.65774,5.65886,14000000.0
2006-12-27 09:36:00,5.65744,5.65876,5.65744,5.65795,16000000.0
2006-12-27 09:37:00,5.65923,5.66047,5.65865,5.65989,20000000.0
2006-12-27 09:38:00,5.66109,5.66109,5.65863,5.66018,19000000.0
2006-12-27 09:39:00,5.65936,5.65975,5.65811,5.65924,16000000.0
2006-12-27 09:40:00,5.65923,5.65957,5.65807,5.65894,12000000.0
2006-12-27 09:41:00,5.65794,5.65876,5.6567,5.6583,18000000.0
2006-12-27 09:42:00,5.65822,5.6584,5.65704,5.65749,16000000.0
2006-12-27 09:43:00,5.65738,5.65893,5.65738,5.65866,15000000.0
2006-12-27 09:44:00,5.65806,5.65888,5.65768,5.65778,13000000.0
2006-12-27 09:45:00,5.65891,5.659,5.65752,5.65829,13000000.0
2006-12-27 09:46:00,5.65832,5.65832,5.65727,5.65782,17000000.0
2006-12-27 09:47:00,5.6577,5.65822,5.65653,5.65724,13000000.0
2006-12-27 09:48:00,5.65773,5.65909,5.65725,5.65848,16000000.0
2006-12-27 09:49:00,5.65762,5.65915,5.65722,5.65782,17000000.0
2006-12-27 09:50:00,5.65775,5.65796,5.6569,5.65757,12000000.0
2006-12-27 09:51:00,5.65733,5.65794,5.65665,5.65707,16000000.0
2006-12-27 09:52:00,5.65701,5.65767,5.6565,5.6569,16000000.0
2006-12-27 09:53:00,5.65807,5.65927,5.6577,5.65773,15000000.0
2006-12-27 09:54:00,5.65795,5.65862,5.65726,5.65862,15000000.0
2006-12-27 09:55:00,5.65855,5.65879,5.65744,5.65854,15000000.0
2006-12-27 09:56:00,5.65893,5.65945,5.65802,5.65931,17000000.0
2006-12-27 09:57:00,5.65966,5.65984,5.65807,5.65857,12000000.0
2006-12-27 09:58:00,5.65779,5.65963,5.65779,5.65871,14000000.0
2006-12-27 09:59:00,5.65893,5.65964,5.65867,5.65903,10000000.0
2006-12-27 10:00:00,5.66035,5.6607,5.65976,5.66002,11000000.0
2006-12-27 10:01:00,5.65992,5.66129,5.65941,5.65941,24000000.0
2006-12-27 10:02:00,5.66056,5.66089,5.65922,5.6602,14000000.0
2006-12-27 10:03:00,5.66049,5.66093,5.65966,5.66031,16000000.0
2006-12-27 10:04:00,5.65982,5.66016,5.65919,5.66016,10000000.0
2006-12-27 10:05:00,5.6602,5.66123,5.65971,5.66029,10000000.0
2006-12-27 10:06:00,5.66002,5.66122,5.65941,5.66122,9000000.0
2006-12-27 10:07:00,5.66058,5.66093,5.65994,5.66074,11000000.0
2006-12-27 10:08:00,5.66189,5.66189,5.66037,5.66058,9000000.0
2006-12-27 10:09:00,5.66063,5.66166,5.66042,5.66166,11000000.0
2006-12-27 10:10:00,5.66105,5.66149,5.66031,5.66055,15000000.0
2006-12-27 10:11:00,5.66038,5.66097,5.65968,5.65983,16000000.0
2006-12-27 10:12:00,5.66082,5.66165,5.65999,5.66006,19000000.0
2006-12-27 10:13:00,5.66021,5.66138,5.66021,5.66081,9000000.0
2006-12-27 10:14:00,5.66073,5.6624,5.66045,5.66211,11000000.0
2006-12-27 10:15:00,5.66132,5.6621,5.66089,5.6621,8000000.0
2006-12-27 10:16:00,5.66084,5.66232,5.66074,5.66232,17000000.0
2006-12-27 10:17:00,5.66221,5.66248,5.66093,5.66094,16000000.0
2006-12-27 10:18:00,5.66217,5.6629,5.6615,5.66217,16000000.0
2006-12-27 10:19:00,5.66155,5.66251,5.66087,5.66087,17000000.0
2006-12-27 10:20:00,5.66193,5.66232,5.66084,5.6619,16000000.0
2006-12-27 10:21:00,5.6617,5.66184,5.66057,5.66088,7000000.0
2006-12-27 10:22:00,5.66117,5.66217,5.66086,5.66217,10000000.0
2006-12-27 10:23:00,5.66186,5.66264,5.66101,5.6616,14000000.0
2006-12-27 10:24:00,5.66158,5.66555,5.66158,5.66555,13000000.0
2006-12-27 10:25:00,5.66583,5.666,5.66435,5.66547,12000000.0
2006-12-27 10:26:00,5.66512,5.66567,5.66382,5.66528,11000000.0
2006-12-27 10:27:00,5.66488,5.66553,5.66435,5.66512,13000000.0
2006-12-27 10:28:00,5.66531,5.66582,5.66439,5.66532,13000000.0
2006-12-27 10:29:00,5.66342,5.66446,5.66321,5.66392,11000000.0
2006-12-27 10:30:00,5.66392,5.66403,5.66323,5.66365,9000000.0
2006-12-27 10:31:00,5.66432,5.66507,5.66361,5.66499,16000000.0
2006-12-27 10:32:00,5.66476,5.66521,5.66395,5.66406,9000000.0
2006-12-27 10:33:00,5.66408,5.66417,5.66299,5.66402,12000000.0
2006-12-27 10:34:00,5.66345,5.66345,5.66146,5.66254,11000000.0
2006-12-27 10:35:00,5.66276,5.66306,5.66162,5.66162,17000000.0
2006-12-27 10:36:00,5.66268,5.66314,5.66237,5.66302,10000000.0
2006-12-27 10:37:00,5.66328,5.66338,5.6622,5.66256,15000000.0
2006-12-27 10:38:00,5.6624,5.6629,5.66162,5.66228,17000000.0
2006-12-27 10:39:00,5.66134,5.66158,5.65949,5.66158,13000000.0
2006-12-27 10:40:00,5.66115,5.66125,5.6601,5.66082,10000000.0
2006-12-27 10:41:00,5.66151,5.66151,5.65996,5.66096,15000000.0
2006-12-27 10:42:00,5.66052,5.66117,5.65945,5.65981,12000000.0
2006-12-27 10:43:00,5.6607,5.66091,5.65966,5.66036,13000000.0
2006-12-27 10:44:00,5.66058,5.66104,5.65946,5.66024,12000000.0
2006-12-27 10:45:00,5.66019,5.66084,5.65972,5.66063,13000000.0
2006-12-27 10:46:00,5.65972,5.6611,5.6597,5.66004,13000000.0
2006-12-27 10:47:00,5.6612,5.66143,5.66053,5.66143,7000000.0
2006-12-27 10:48:00,5.66008,5.66102,5.65922,5.65922,12000000.0
2006-12-27 10:49:00,5.65917,5.66077,5.65917,5.66052,10000000.0
2006-12-27 10:50:00,5.66033,5.6614,5.65953,5.66101,14000000.0
2006-12-27 10:51:00,5.66108,5.66118,5.66034,5.66082,11000000.0
2006-12-27 10:52:00,5.66106,5.66125,5.65956,5.6609,20000000.0
2006-12-27 10:53:00,5.66118,5.66128,5.65937,5.65975,9000000.0
2006-12-27 10:54:00,5.66061,5.66115,5.65994,5.66045,18000000.0
2006-12-27 10:55:00,5.66059,5.66151,5.6605,5.66148,10000000.0
2006-12-27 10:56:00,5.66104,5.66247,5.6608,5.66247,11000000.0
2006-12-27 10:57:00,5.66237,5.66283,5.66158,5.66283,8000000.0
2006-12-27 10:58:00,5.66378,5.66386,5.66241,5.66282,10000000.0
2006-12-27 10:59:00,5.66243,5.66333,5.662,5.66333,10000000.0
2006-12-27 11:00:00,5.6623,5.66307,5.66188,5.66307,15000000.0
2006-12-27 11:01:00,5.66291,5.66291,5.66178,5.66276,12000000.0
2006-12-27 11:02:00,5.66266,5.66266,5.66155,5.66201,8000000.0
2006-12-27 11:03:00,5.66185,5.66285,5.66139,5.66256,11000000.0
2006-12-27 11:04:00,5.6628,5.66476,5.6628,5.66321,15000000.0
2006-12-27 11:05:00,5.66398,5.66455,5.6635,5.66419,17000000.0
2006-12-27 11:06:00,5.6637,5.66478,5.66348,5.66423,12000000.0
2006-12-27 11:07:00,5.66394,5.66476,5.66329,5.66329,11000000.0
2006-12-27 11:08:00,5.66435,5.66452,5.66273,5.66328,22000000.0
2006-12-27 11:09:00,5.66373,5.6647,5.66315,5.6647,9000000.0
2006-12-27 11:10:00,5.66505,5.66536,5.66425,5.66457,16000000.0
2006-12-27 11:11:00,5.6637,5.66395,5.66294,5.66326,7000000.0
2006-12-27 11:12:00,5.66298,5.66348,5.66214,5.66263,15000000.0
2006-12-27 11:13:00,5.66232,5.66238,5.66165,5.66185,11000000.0
2006-12-27 11:14:00,5.66238,5.66343,5.66163,5.6633,18000000.0
2006-12-27 11:15:00,5.66363,5.66375,5.66235,5.66375,11000000.0
2006-12-27 11:16:00,5.66226,5.66397,5.66202,5.6637,13000000.0
2006-12-27 11:17:00,5.66411,5.66411,5.6624,5.66302,13000000.0
2006-12-27 11:18:00,5.6627,5.6635,5.66243,5.66326,9000000.0
2006-12-27 11:19:00,5.66276,5.66352,5.66203,5.66345,17000000.0
2006-12-27 11:20:00,5.66326,5.66356,5.66211,5.66283,14000000.0
2006-12-27 11:21:00,5.66261,5.66365,5.66221,5.66341,14000000.0
2006-12-27 11:22:00,5.6635,5.6635,5.66239,5.66306,22000000.0
2006-12-27 11:23:00,5.66263,5.66357,5.66263,5.66284,8000000.0
2006-12-27 11:24:00,5.66392,5.66421,5.66248,5.66352,18000000.0
2006-12-27 11:25:00,5.66356,5.66356,5.66204,5.6628,9000000.0
2006-12-27 11:26:00,5.66311,5.6636,5.66217,5.6624,15000000.0
2006-12-27 11:27:00,5.6627,5.66331,5.6627,5.66331,10000000.0
2006-12-27 11:28:00,5.66268,5.66343,5.66214,5.66316,13000000.0
2006-12-27 11:29:00,5.6616,5.66314,5.6616,5.6616,17000000.0
2006-12-27 11:30:00,5.66168,5.6629,5.66137,5.66179,13000000.0
2006-12-27 11:31:00,5.66153,5.66212,5.6607,5.66212,12000000.0
2006-12-27 11:32:00,5.66171,5.66254,5.66119,5.66156,20000000.0
2006-12-27 11:33:00,5.6618,5.66259,5.66095,5.66104,16000000.0
2006-12-27 11:34:00,5.6612,5.66221,5.66063,5.66163,13000000.0
2006-12-27 11:35:00,5.66185,5.66259,5.66112,5.66189,14000000.0
2006-12-27 11:36:00,5.66241,5.66272,5.66116,5.66162,11000000.0
2006-12-27 11:37:00,5.66175,5.66226,5.66134,5.66167,16000000.0
2006-12-27 11:38:00,5.66125,5.66171,5.6603,5.66171,8000000.0
2006-12-27 11:39:00,5.66162,5.66291,5.66141,5.66197,11000000.0
2006-12-27 11:40:00,5.66164,5.66273,5.66116,5.66241,12000000.0
2006-12-27 11:41:00,5.66207,5.66311,5.66166,5.66215,10000000.0
2006-12-27 11:42:00,5.66143,5.66264,5.66131,5.66207,10000000.0
2006-12-27 11:43:00,5.6621,5.66323,5.66149,5.66315,17000000.0
2006-12-27 11:44:00,5.66277,5.66316,5.66162,5.66305,15000000.0
2006-12-27 11:45:00,5.66349,5.66441,5.66168,5.66441,16000000.0
2006-12-27 11:46:00,5.66367,5.66391,5.66302,5.66385,7000000.0
2006-12-27 11:47:00,5.66427,5.6648,5.66319,5.66333,16000000.0
2006-12-27 11:48:00,5.66341,5.66396,5.66288,5.66376,13000000.0
2006-12-27 11:49:00,5.66381,5.66394,5.66255,5.66255,10000000.0
2006-12-27 11:50:00,5.66356,5.66356,5.66195,5.6626,12000000.0
2006-12-27 11:51:00,5.66186,5.66228,5.66109,5.66212,14000000.0
2006-12-27 11:52:00,5.66095,5.66139,5.66069,5.66126,18000000.0
2006-12-27 11:53:00,5.66089,5.66187,5.66037,5.66173,16000000.0
2006-12-27 11:54:00,5.66209,5.66213,5.66105,5.6612,8000000.0
2006-12-27 11:55:00,5.66047,5.66119,5.65985,5.66119,8000000.0
2006-12-27 11:56:00,5.66139,5.66139,5.66004,5.66089,8000000.0
2006-12-27 11:57:00,5.66125,5.66222,5.66086,5.66222,11000000.0
2006-12-27 11:58:00,5.66226,5.66226,5.66072,5.66202,14000000.0
2006-12-27 11:59:00,5.66168,5.66214,5.66087,5.66214,11000000.0
2006-12-27 12:00:00,5.66238,5.66268,5.66115,5.66191,15000000.0
2006-12-27 12:01:00,5.66249,5.66249,5.66131,5.66167,13000000.0
2006-12-27 12:02:00,5.66195,5.6623,5.66055,5.66055,15000000.0
2006-12-27 12:03:00,5.66103,5.66199,5.66075,5.66199,11000000.0
2006-12-27 12:04:00,5.6621,5.6623,5.66119,5.66224,9000000.0
2006-12-27 12:05:00,5.6613,5.66222,5.66091,5.66218,9000000.0
2006-12-27 12:06:00,5.6616,5.66191,5.66095,5.6619,15000000.0
2006-12-27 12:07:00,5.66192,5.66192,5.66073,5.66114,11000000.0
2006-12-27 12:08:00,5.66212,5.66246,5.66135,5.66136,8000000.0
2006-12-27 12:09:00,5.66203,5.6625,5.66054,5.66243,18000000.0
2006-12-27 12:10:00,5.6609,5.66202,5.66042,5.66102,14000000.0
2006-12-27 12:11:00,5.65989,5.66065,5.65937,5.66003,9000000.0
2006-12-27 12:12:00,5.66009,5.66009,5.65827,5.6588,18000000.0
2006-12-27 12:13:00,5.65918,5.66016,5.65828,5.6593,12000000.0
2006-12-27 12:14:00,5.65926,5.65949,5.65881,5.65904,10000000.0
2006-12-27 12:15:00,5.66017,5.66017,5.65763,5.65802,8000000.0
2006-12-27 12:16:00,5.6582,5.65988,5.65773,5.65926,14000000.0
2006-12-27 12:17:00,5.65961,5.65974,5.65847,5.65933,13000000.0
2006-12-27 12:18:00,5.65919,5.65958,5.6587,5.65926,10000000.0
2006-12-27 12:19:00,5.65992,5.66017,5.65878,5.66005,11000000.0
2006-12-27 12:20:00,5.65934,5.66048,5.65932,5.65992,8000000.0
2006-12-27 12:21:00,5.66038,5.66066,5.65901,5.66052,20000000.0
2006-12-27 12:22:00,5.65968,5.66058,5.65894,5.65894,14000000.0
2006-12-27 12:23:00,5.65904,5.6603,5.65902,5.6603,11000000.0
2006-12-27 12:24:00,5.66027,5.66076,5.65856,5.65858,17000000.0
2006-12-27 12:25:00,5.65861,5.65989,5.65839,5.65976,12000000.0
2006-12-27 12:26:00,5.65994,5.66024,5.65958,5.66023,7000000.0
2006-12-27 12:27:00,5.66029,5.6607,5.66005,5.66064,7000000.0
2006-12-27 12:28:00,5.6594,5.66023,5.65857,5.65857,19000000.0
2006-12-27 12:29:00,5.65859,5.65955,5.65829,5.65953,12000000.0
2006-12-27 12:30:00,5.65963,5.65973,5.6585,5.65884,10000000.0
2006-12-27 12:31:00,5.65923,5.65963,5.65838,5.65895,12000000.0
2006-12-27 12:32:00,5.65923,5.65972,5.65771,5.65905,12000000.0
2006-12-27 12:33:00,5.65905,5.65927,5.65781,5.65851,15000000.0
2006-12-27 12:34:00,5.65882,5.65915,5.65797,5.65915,12000000.0
2006-12-27 12:35:00,5.65941,5.65995,5.65819,5.65995,12000000.0
2006-12-27 12:36:00,5.65878,5.66004,5.65818,5.65982,15000000.0
2006-12-27 12:37:00,5.65875,5.65946,5.65803,5.65946,8000000.0
2006-12-27 12:38:00,5.65787,5.65959,5.65787,5.65876,15000000.0
2006-12-27 12:39:00,5.65853,5.66002,5.65853,5.65936,14000000.0
2006-12-27 12:40:00,5.6601,5.6605,5.65918,5.65998,18000000.0
2006-12-27 12:41:00,5.65996,5.65996,5.65864,5.65926,11000000.0
2006-12-27 12:42:00,5.65857,5.66004,5.65837,5.65901,17000000.0
2006-12-27 12:43:00,5.65954,5.65977,5.65856,5.65977,11000000.0
2006-12-27 12:44:00,5.65937,5.66016,5.65884,5.65994,13000000.0
2006-12-27 12:45:00,5.65981,5.65981,5.6585,5.65974,10000000.0
2006-12-27 12:46:00,5.65948,5.65973,5.65835,5.65966,20000000.0
2006-12-27 12:47:00,5.65974,5.65999,5.65852,5.65957,10000000.0
2006-12-27 12:48:00,5.65969,5.66004,5.65877,5.65908,10000000.0
2006-12-27 12:49:00,5.65938,5.66008,5.65842,5.65901,15000000.0
2006-12-27 12:50:00,5.65889,5.66034,5.65865,5.66034,14000000.0
2006-12-27 12:51:00,5.66082,5.66151,5.65934,5.6606,14000000.0
2006-12-27 12:52:00,5.65896,5.65961,5.65872,5.65935,9000000.0
2006-12-27 12:53:00,5.65981,5.6601,5.65903,5.65937,9000000.0
2006-12-27 12:54:00,5.65906,5.65967,5.65859,5.65904,20000000.0
2006-12-27 12:55:00,5.65936,5.66025,5.65862,5.66025,12000000.0
2006-12-27 12:56:00,5.66104,5.66125,5.66053,5.66053,7000000.0
2006-12-27 12:57:00,5.66051,5.66098,5.65966,5.66098,13000000.0
2006-12-27 12:58:00,5.6599,5.66039,5.65924,5.65937,16000000.0
2006-12-27 12:59:00,5.6594,5.66054,5.65937,5.65995,14000000.0
2006-12-27 13:00:00,5.65993,5.66082,5.65921,5.6608,12000000.0
2006-12-27 13:01:00,5.66035,5.66067,5.65892,5.65938,17000000.0
2006-12-27 13:02:00,5.6595,5.66025,5.65891,5.66012,10000000.0
2006-12-27 13:03:00,5.6591,5.66049,5.65896,5.66049,22000000.0
2006-12-27 13:04:00,5.66002,5.66066,5.65933,5.66062,20000000.0
2006-12-27 13:05:00,5.66076,5.66112,5.6599,5.66084,14000000.0
2006-12-27 13:06:00,5.66132,5.66175,5.6592,5.6613,17000000.0
2006-12-27 13:07:00,5.66037,5.66085,5.65933,5.65993,22000000.0
2006-12-27 13:08:00,5.6602,5.66131,5.65991,5.66131,12000000.0
2006-12-27 13:09:00,5.66097,5.66097,5.65899,5.6601,12000000.0
2006-12-27 13:10:00,5.66017,5.66053,5.65937,5.65978,20000000.0
2006-12-27 13:11:00,5.65938,5.66099,5.65912,5.65959,12000000.0
2006-12-27 13:12:00,5.65965,5.6612,5.65918,5.6612,16000000.0
2006-12-27 13:13:00,5.66044,5.66096,5.65941,5.66075,14000000.0
2006-12-27 13:14:00,5.65999,5.66134,5.65944,5.66117,17000000.0
2006-12-27 13:15:00,5.66068,5.66068,5.6591,5.65927,7000000.0
2006-12-27 13:16:00,5.66005,5.66046,5.65946,5.66045,9000000.0
2006-12-27 13:17:00,5.66026,5.66026,5.65868,5.65939,15000000.0
2006-12-27 13:18:00,5.6597,5.66027,5.65908,5.66027,17000000.0
2006-12-27 13:19:00,5.66034,5.66062,5.65909,5.66036,15000000.0
2006-12-27 13:20:00,5.65961,5.66019,5.65928,5.65952,12000000.0
2006-12-27 13:21:00,5.65946,5.66026,5.65885,5.66006,24000000.0
2006-12-27 13:22:00,5.65972,5.6605,5.65929,5.66019,12000000.0
2006-12-27 13:23:00,5.66036,5.66082,5.65913,5.6602,12000000.0
2006-12-27 13:24:00,5.66044,5.66063,5.65965,5.66038,18000000.0
2006-12-27 13:25:00,5.66002,5.66048,5.65916,5.65985,12000000.0
2006-12-27 13:26:00,5.66001,5.66072,5.659,5.65993,12000000.0
2006-12-27 13:27:00,5.66049,5.66054,5.6593,5.6602,9000000.0
2006-12-27 13:28:00,5.6606,5.66093,5.65926,5.65926,15000000.0
2006-12-27 13:29:00,5.65911,5.66056,5.65911,5.66047,14000000.0
2006-12-27 13:30:00,5.66097,5.66109,5.659,5.66014,11000000.0
2006-12-27 13:31:00,5.66049,5.66061,5.65896,5.65984,11000000.0
2006-12-27 13:32:00,5.65975,5.66039,5.65946,5.66036,8000000.0
2006-12-27 13:33:00,5.6608,5.6608,5.6595,5.66033,14000000.0
2006-12-27 13:34:00,5.65946,5.65979,5.6589,5.6589,11000000.0
2006-12-27 13:35:00,5.65957,5.66007,5.65873,5.65999,16000000.0
2006-12-27 13:36:00,5.66064,5.66079,5.65928,5.65929,8000000.0
2006-12-27 13:37:00,5.66006,5.66046,5.6591,5.66013,17000000.0
2006-12-27 13:38:00,5.66035,5.6605,5.65917,5.66006,14000000.0
2006-12-27 13:39:00,5.65992,5.66034,5.65901,5.66034,10000000.0
2006-12-27 13:40:00,5.66015,5.66028,5.65944,5.65946,8000000.0
2006-12-27 13:41:00,5.65947,5.66024,5.65908,5.66024,11000000.0
2006-12-27 13:42:00,5.66032,5.66032,5.65887,5.6598,14000000.0
2006-12-27 13:43:00,5.65999,5.66032,5.65945,5.65945,11000000.0
2006-12-27 13:44:00,5.65967,5.66049,5.65904,5.66049,11000000.0
2006-12-27 13:45:00,5.65979,5.66032,5.65903,5.66011,14000000.0
2006-12-27 13:46:00,5.66027,5.66045,5.65948,5.65959,11000000.0
2006-12-27 13:47:00,5.65953,5.6597,5.65845,5.65946,13000000.0
2006-12-27 13:48:00,5.65954,5.65954,5.65823,5.65935,14000000.0
2006-12-27 13:49:00,5.65943,5.65978,5.65846,5.65914,12000000.0
2006-12-27 13:50:00,5.65911,5.65976,5.65772,5.65976,16000000.0
2006-12-27 13:51:00,5.65968,5.65968,5.65817,5.65956,14000000.0
2006-12-27 13:52:00,5.6595,5.65975,5.65886,5.65926,10000000.0
2006-12-27 13:53:00,5.65914,5.65943,5.65829,5.65905,10000000.0
2006-12-27 13:54:00,5.65817,5.65959,5.65817,5.65947,8000000.0
2006-12-27 13:55:00,5.65904,5.65928,5.65799,5.65828,13000000.0
2006-12-27 13:56:00,5.65823,5.65907,5.65749,5.65856,17000000.0
2006-12-27 13:57:00,5.65888,5.65906,5.6576,5.65906,13000000.0
2006-12-27 13:58:00,5.65904,5.65911,5.65744,5.65841,7000000.0
2006-12-27 13:59:00,5.65874,5.65874,5.65753,5.65753,9000000.0
2006-12-27 14:00:00,5.65749,5.65904,5.65749,5.65901,7000000.0
2006-12-27 14:01:00,5.65861,5.65924,5.65758,5.65796,11000000.0
2006-12-27 14:02:00,5.65851,5.66038,5.65851,5.65978,19000000.0
2006-12-27 14:03:00,5.6595,5.65973,5.6582,5.65955,13000000.0
2006-12-27 14:04:00,5.659,5.65992,5.65778,5.65848,22000000.0
2006-12-27 14:05:00,5.65792,5.65898,5.6566,5.6566,17000000.0
2006-12-27 14:06:00,5.65718,5.65897,5.65706,5.65771,11000000.0
2006-12-27 14:07:00,5.65847,5.65904,5.6576,5.65878,9000000.0
2006-12-27 14:08:00,5.65961,5.65961,5.65861,5.65936,11000000.0
2006-12-27 14:09:00,5.65972,5.65972,5.65833,5.65917,12000000.0
2006-12-27 14:10:00,5.65969,5.65996,5.65841,5.65947,13000000.0
2006-12-27 14:11:00,5.66012,5.66012,5.65792,5.65984,14000000.0
2006-12-27 14:12:00,5.65952,5.65992,5.65885,5.65992,11000000.0
2006-12-27 14:13:00,5.65987,5.65987,5.65853,5.65885,11000000.0
2006-12-27 14:14:00,5.65853,5.65978,5.65812,5.65978,7000000.0
2006-12-27 14:15:00,5.65908,5.65947,5.65767,5.65874,14000000.0
2006-12-27 14:16:00,5.65891,5.65942,5.65849,5.65889,13000000.0
2006-12-27 14:17:00,5.6599,5.66003,5.65806,5.65851,22000000.0
2006-12-27 14:18:00,5.6592,5.65978,5.6582,5.65935,15000000.0
2006-12-27 14:19:00,5.65788,5.65931,5.65788,5.65918,12000000.0
2006-12-27 14:20:00,5.65869,5.65933,5.65869,5.65914,7000000.0
2006-12-27 14:21:00,5.65913,5.65919,5.65833,5.65919,13000000.0
2006-12-27 14:22:00,5.65977,5.65983,5.65884,5.65898,8000000.0
2006-12-27 14:23:00,5.65886,5.65924,5.65847,5.65879,11000000.0
2006-12-27 14:24:00,5.65826,5.65897,5.65791,5.65871,13000000.0
2006-12-27 14:25:00,5.65869,5.65914,5.65767,5.65911,15000000.0
2006-12-27 14:26:00,5.65833,5.65909,5.65762,5.65903,8000000.0
2006-12-27 14:27:00,5.65876,5.65878,5.65767,5.65859,10000000.0
2006-12-27 14:28:00,5.65828,5.65865,5.65701,5.658,11000000.0
2006-12-27 14:29:00,5.65899,5.66011,5.65785,5.66011,21000000.0
2006-12-27 14:30:00,5.65897,5.65994,5.65862,5.65905,11000000.0
2006-12-27 14:31:00,5.65911,5.65993,5.65852,5.65984,17000000.0
2006-12-27 14:32:00,5.65924,5.66002,5.65866,5.65932,15000000.0
2006-12-27 14:33:00,5.65935,5.65947,5.65819,5.65924,8000000.0
2006-12-27 14:34:00,5.65907,5.66004,5.65865,5.66004,9000000.0
2006-12-27 14:35:00,5.65952,5.65959,5.65793,5.6582,11000000.0
2006-12-27 14:36:00,5.65838,5.65966,5.65838,5.65876,15000000.0
2006-12-27 14:37:00,5.65882,5.65916,5.65822,5.65916,8000000.0
2006-12-27 14:38:00,5.6594,5.65959,5.65862,5.65862,10000000.0
2006-12-27 14:39:00,5.65994,5.65994,5.65841,5.65841,19000000.0
2006-12-27 14:40:00,5.65894,5.65988,5.65894,5.65913,15000000.0
2006-12-27 14:41:00,5.6597,5.66026,5.6593,5.66026,15000000.0
2006-12-27 14:42:00,5.65973,5.65973,5.6581,5.65848,17000000.0
2006-12-27 14:43:00,5.65856,5.65945,5.65768,5.65884,15000000.0
2006-12-27 14:44:00,5.65882,5.65977,5.65823,5.65864,15000000.0
2006-12-27 14:45:00,5.65844,5.65973,5.65815,5.65973,9000000.0
2006-12-27 14:46:00,5.65862,5.65943,5.6581,5.65887,11000000.0
2006-12-27 14:47:00,5.65917,5.65974,5.65842,5.65954,12000000.0
2006-12-27 14:48:00,5.6596,5.6602,5.65911,5.66016,12000000.0
2006-12-27 14:49:00,5.65995,5.6603,5.65878,5.6599,12000000.0
2006-12-27 14:50:00,5.65975,5.6601,5.65889,5.66006,15000000.0
2006-12-27 14:51:00,5.65871,5.65966,5.65809,5.65809,10000000.0
2006-12-27 14:52:00,5.65741,5.65784,5.65501,5.6569,13000000.0
2006-12-27 14:53:00,5.65596,5.65638,5.65458,5.65492,13000000.0
2006-12-27 14:54:00,5.6539,5.6539,5.65148,5.65161,9000000.0
2006-12-27 14:55:00,5.6515,5.65213,5.65081,5.65213,16000000.0
2006-12-27 14:56:00,5.65182,5.6534,5.65125,5.65223,15000000.0
2006-12-27 14:57:00,5.65363,5.65385,5.6525,5.65258,15000000.0
2006-12-27 14:58:00,5.65264,5.65315,5.65113,5.65144,11000000.0
2006-12-27 14:59:00,5.65211,5.6528,5.65098,5.6517,14000000.0
2006-12-27 15:00:00,5.65126,5.65199,5.65022,5.65118,18000000.0
2006-12-27 15:01:00,5.65063,5.65204,5.65009,5.652,12000000.0
2006-12-27 15:02:00,5.65181,5.6519,5.65061,5.65149,7000000.0
2006-12-27 15:03:00,5.65191,5.65329,5.65126,5.65256,18000000.0
2006-12-27 15:04:00,5.65212,5.65439,5.65212,5.65439,21000000.0
2006-12-27 15:05:00,5.65394,5.6545,5.65276,5.6545,13000000.0
2006-12-27 15:06:00,5.65504,5.65579,5.65343,5.65532,14000000.0
2006-12-27 15:07:00,5.65553,5.65587,5.65495,5.6552,22000000.0
2006-12-27 15:08:00,5.65641,5.65665,5.6553,5.6565,10000000.0
2006-12-27 15:09:00,5.65618,5.65762,5.65603,5.65762,9000000.0
2006-12-27 15:10:00,5.65832,5.65832,5.65683,5.65734,14000000.0
2006-12-27 15:11:00,5.65721,5.65927,5.65686,5.65822,12000000.0
2006-12-27 15:12:00,5.65913,5.65913,5.65749,5.65864,13000000.0
2006-12-27 15:13:00,5.65857,5.65917,5.6575,5.65825,12000000.0
2006-12-27 15:14:00,5.65804,5.66,5.65777,5.66,10000000.0
2006-12-27 15:15:00,5.65916,5.65943,5.65751,5.65843,16000000.0
2006-12-27 15:16:00,5.65902,5.65964,5.65822,5.6595,15000000.0
2006-12-27 15:17:00,5.66009,5.66041,5.65871,5.66041,14000000.0
2006-12-27 15:18:00,5.66088,5.66088,5.65842,5.65971,12000000.0
2006-12-27 15:19:00,5.66078,5.66078,5.65954,5.65987,11000000.0
2006-12-27 15:20:00,5.66034,5.6611,5.65985,5.66089,14000000.0
2006-12-27 15:21:00,5.66013,5.66095,5.659,5.66023,14000000.0
2006-12-27 15:22:00,5.65841,5.66092,5.65841,5.66052,10000000.0
2006-12-27 15:23:00,5.66082,5.66085,5.65934,5.65952,11000000.0
2006-12-27 15:24:00,5.66039,5.66043,5.65907,5.65983,10000000.0
2006-12-27 15:25:00,5.65945,5.66091,5.65913,5.66023,16000000.0
2006-12-27 15:26:00,5.6608,5.6608,5.65867,5.65894,15000000.0
2006-12-27 15:27:00,5.6587,5.65964,5.65846,5.65955,10000000.0
2006-12-27 15:28:00,5.65912,5.6597,5.65836,5.6597,11000000.0
2006-12-27 15:29:00,5.65926,5.65955,5.65749,5.65749,19000000.0
2006-12-27 15:30:00,5.65799,5.65845,5.65748,5.65799,10000000.0
2006-12-27 15:31:00,5.65829,5.65884,5.65744,5.6583,14000000.0
2006-12-27 15:32:00,5.65915,5.66018,5.65833,5.66003,12000000.0
2006-12-27 15:33:00,5.66009,5.66017,5.65853,5.65929,20000000.0
2006-12-27 15:34:00,5.65976,5.66005,5.65903,5.65958,12000000.0
2006-12-27 15:35:00,5.65967,5.66023,5.65871,5.66012,12000000.0
2006-12-27 15:36:00,5.66027,5.6603,5.659,5.6603,10000000.0
2006-12-27 15:37:00,5.65955,5.65999,5.6588,5.65944,10000000.0
2006-12-27 15:38:00,5.66044,5.6605,5.65852,5.65918,13000000.0
2006-12-27 15:39:00,5.66031,5.66062,5.65877,5.65877,7000000.0
2006-12-27 15:40:00,5.65884,5.66066,5.6588,5.66066,10000000.0
2006-12-27 15:41:00,5.66017,5.66073,5.65968,5.66066,9000000.0
2006-12-27 15:42:00,5.66033,5.66111,5.65935,5.66065,13000000.0
2006-12-27 15:43:00,5.66141,5.66168,5.66001,5.66129,16000000.0
2006-12-27 15:44:00,5.66162,5.66162,5.6602,5.66139,14000000.0
2006-12-27 15:45:00,5.66133,5.66146,5.65978,5.6614,15000000.0
2006-12-27 15:46:00,5.66118,5.66159,5.66051,5.66092,13000000.0
2006-12-27 15:47:00,5.65932,5.66154,5.65932,5.66154,9000000.0
2006-12-27 15:48:00,5.66199,5.66277,5.66181,5.66237,21000000.0
2006-12-27 15:49:00,5.66263,5.66331,5.66114,5.66272,23000000.0
2006-12-27 15:50:00,5.66256,5.66273,5.66125,5.66215,12000000.0
2006-12-27 15:51:00,5.66242,5.66277,5.66097,5.66097,19000000.0
2006-12-27 15:52:00,5.66113,5.6624,5.66025,5.66154,15000000.0
2006-12-27 15:53:00,5.66149,5.66318,5.66129,5.66254,14000000.0
2006-12-27 15:54:00,5.66267,5.66298,5.66138,5.66254,15000000.0
2006-12-27 15:55:00,5.66268,5.66303,5.66112,5.66146,12000000.0
2006-12-27 15:56:00,5.66116,5.66332,5.66107,5.66296,18000000.0
2006-12-27 15:57:00,5.66324,5.66344,5.66229,5.66275,10000000.0
2006-12-27 15:58:00,5.6641,5.6641,5.66214,5.66288,22000000.0
2006-12-27 15:59:00,5.66221,5.66332,5.66198,5.66312,12000000.0
2006-12-27 16:00:00,5.66212,5.66262,5.66069,5.66187,12000000.0
2006-12-27 16:01:00,5.66227,5.66309,5.66093,5.66205,12000000.0
2006-12-27 16:02:00,5.66218,5.66269,5.66078,5.66247,13000000.0
2006-12-27 16:03:00,5.66216,5.66294,5.66167,5.6627,13000000.0
2006-12-27 16:04:00,5.66339,5.66348,5.66208,5.66253,11000000.0
2006-12-27 16:05:00,5.66309,5.66354,5.6622,5.66313,9000000.0
2006-12-27 16:06:00,5.66308,5.66352,5.662,5.66323,14000000.0
2006-12-27 16:07:00,5.66313,5.66354,5.66174,5.66318,15000000.0
2006-12-27 16:08:00,5.66263,5.66349,5.66204,5.66349,15000000.0
2006-12-27 16:09:00,5.6635,5.66424,5.66228,5.66383,17000000.0
2006-12-27 16:10:00,5.66409,5.66462,5.66306,5.66306,14000000.0
2006-12-27 16:11:00,5.66444,5.665,5.66381,5.66491,9000000.0
2006-12-27 16:12:00,5.66448,5.66552,5.66323,5.66552,15000000.0
2006-12-27 16:13:00,5.66556,5.66767,5.66546,5.66675,14000000.0
2006-12-27 16:14:00,5.66644,5.66668,5.66501,5.66668,12000000.0
2006-12-27 16:15:00,5.66608,5.66646,5.66453,5.66596,14000000.0
2006-12-27 16:16:00,5.66576,5.66625,5.66504,5.66504,13000000.0
2006-12-27 16:17:00,5.66545,5.66595,5.66436,5.66559,18000000.0
2006-12-27 16:18:00,5.66548,5.66649,5.66489,5.66552,13000000.0
2006-12-27 16:19:00,5.66583,5.66666,5.66533,5.66666,8000000.0
2006-12-27 16:20:00,5.66611,5.66683,5.66541,5.66683,13000000.0
2006-12-27 16:21:00,5.66679,5.66722,5.66601,5.66703,12000000.0
2006-12-27 16:22:00,5.66801,5.66816,5.66624,5.66649,11000000.0
2006-12-27 16:23:00,5.66637,5.66673,5.66503,5.66607,14000000.0
2006-12-27 16:24:00,5.6664,5.66668,5.66479,5.66606,15000000.0
2006-12-27 16:25:00,5.66618,5.66618,5.66323,5.66471,11000000.0
2006-12-27 16:26:00,5.66478,5.66492,5.66338,5.66436,8000000.0
2006-12-27 16:27:00,5.66489,5.66516,5.6637,5.66489,10000000.0
2006-12-27 16:28:00,5.66437,5.6653,5.66327,5.6653,15000000.0
2006-12-27 16:29:00,5.66559,5.66559,5.6643,5.66521,7000000.0
2006-12-27 16:30:00,5.66454,5.66569,5.66424,5.66499,16000000.0
2006-12-27 16:31:00,5.66414,5.6651,5.66344,5.66426,14000000.0
2006-12-27 16:32:00,5.66414,5.66456,5.66392,5.66456,7000000.0
2006-12-27 16:33:00,5.66448,5.66481,5.66393,5.66441,8000000.0
2006-12-27 16:34:00,5.66584,5.66595,5.66455,5.66545,8000000.0
2006-12-27 16:35:00,5.66472,5.66566,5.66438,5.66566,9000000.0
2006-12-27 16:36:00,5.66588,5.66652,5.66504,5.66652,13000000.0
2006-12-27 16:37:00,5.66563,5.66594,5.66415,5.66415,18000000.0
2006-12-27 16:38:00,5.66587,5.66592,5.66382,5.66512,18000000.0
2006-12-27 16:39:00,5.66557,5.66594,5.66432,5.66458,20000000.0
2006-12-27 16:40:00,5.66505,5.66603,5.66424,5.66424,13000000.0
2006-12-27 16:41:00,5.66591,5.66591,5.6643,5.66545,20000000.0
2006-12-27 16:42:00,5.66484,5.66576,5.66345,5.66497,18000000.0
2006-12-27 16:43:00,5.66441,5.66605,5.66441,5.66594,15000000.0
2006-12-27 16:44:00,5.66571,5.66617,5.66417,5.66417,20000000.0
2006-12-27 16:45:00,5.66433,5.66604,5.66433,5.6652,13000000.0
2006-12-27 16:46:00,5.66556,5.66613,5.66473,5.66502,15000000.0
2006-12-27 16:47:00,5.66539,5.66656,5.66529,5.66529,8000000.0
2006-12-27 16:48:00,5.66519,5.6665,5.66488,5.66592,11000000.0
2006-12-27 16:49:00,5.6659,5.66693,5.66507,5.66626,12000000.0
2006-12-27 16:50:00,5.6669,5.66723,5.66569,5.66592,15000000.0
2006-12-27 16:51:00,5.66543,5.6663,5.66433,5.66565,18000000.0
2006-12-27 16:52:00,5.66578,5.66623,5.66445,5.66519,14000000.0
2006-12-27 16:53:00,5.66541,5.66653,5.66481,5.66628,8000000.0
2006-12-27 16:54:00,5.66524,5.66608,5.66482,5.66608,11000000.0
2006-12-27 16:55:00,5.66562,5.66614,5.66437,5.66542,12000000.0
2006-12-27 16:56:00,5.66582,5.66608,5.66468,5.66468,10000000.0
2006-12-27 16:57:00,5.6656,5.66573,5.66498,5.6653,8000000.0
2006-12-27 16:58:00,5.66474,5.66577,5.66416,5.66561,9000000.0
2006-12-27 16:59:00,5.66474,5.66563,5.66374,5.66496,13000000.0
2006-12-27 17:00:00,5.66504,5.66775,5.66492,5.66775,11000000.0
2006-12-27 17:01:00,5.66788,5.66822,5.66675,5.66806,12000000.0
2006-12-27 17:02:00,5.66737,5.66865,5.66706,5.66778,10000000.0
2006-12-27 17:03:00,5.66839,5.66839,5.66688,5.66823,16000000.0
2006-12-27 17:04:00,5.66744,5.66803,5.66673,5.66758,13000000.0
2006-12-27 17:05:00,5.66807,5.66849,5.6677,5.66817,16000000.0
2006-12-27 17:06:00,5.66758,5.66829,5.66704,5.66803,12000000.0
2006-12-27 17:07:00,5.66738,5.66769,5.66631,5.66769,8000000.0
2006-12-27 17:08:00,5.66688,5.66842,5.6668,5.66831,21000000.0
2006-12-27 17:09:00,5.66818,5.66866,5.66633,5.66633,16000000.0
2006-12-27 17:10:00,5.66743,5.66895,5.66709,5.66895,11000000.0
2006-12-27 17:11:00,5.66892,5.66895,5.66762,5.66852,11000000.0
2006-12-27 17:12:00,5.6682,5.66834,5.66708,5.66762,9000000.0
2006-12-27 17:13:00,5.6674,5.66806,5.66704,5.66755,9000000.0
2006-12-27 17:14:00,5.66666,5.66668,5.66426,5.66576,17000000.0
2006-12-27 17:15:00,5.66395,5.66653,5.66393,5.66541,11000000.0
2006-12-27 17:16:00,5.66544,5.66718,5.66538,5.66559,15000000.0
2006-12-27 17:17:00,5.66659,5.66731,5.66597,5.66697,13000000.0
2006-12-27 17:18:00,5.66735,5.66762,5.66623,5.66762,15000000.0
2006-12-27 17:19:00,5.66814,5.66819,5.66642,5.66671,17000000.0
2006-12-27 17:20:00,5.66801,5.66811,5.66666,5.66724,12000000.0
2006-12-27 17:21:00,5.66772,5.66826,5.66681,5.66687,7000000.0
2006-12-27 17:22:00,5.66726,5.66839,5.66672,5.66707,14000000.0
2006-12-27 17:23:00,5.66767,5.66805,5.6671,5.66797,13000000.0
2006-12-27 17:24:00,5.66705,5.66793,5.66678,5.66793,9000000.0
2006-12-27 17:25:00,5.66832,5.66832,5.66717,5.66743,11000000.0
2006-12-27 17:26:00,5.66799,5.66826,5.66692,5.66759,16000000.0
2006-12-27 17:27:00,5.66753,5.66861,5.66732,5.66861,9000000.0
2006-12-27 17:28:00,5.6683,5.66948,5.66768,5.66935,15000000.0
2006-12-27 17:29:00,5.67047,5.67245,5.67047,5.67245,11000000.0
2006-12-27 17:30:00,5.67337,5.67483,5.67211,5.67409,19000000.0
2006-12-27 17:31:00,5.67464,5.67469,5.67289,5.67387,11000000.0
2006-12-27 17:32:00,5.67425,5.67502,5.67374,5.67502,9000000.0
2006-12-27 17:33:00,5.67529,5.67529,5.67381,5.67433,10000000.0
2006-12-27 17:34:00,5.67438,5.67438,5.67296,5.67383,14000000.0
2006-12-27 17:35:00,5.6738,5.67413,5.67268,5.67312,13000000.0
2006-12-27 17:36:00,5.67349,5.67349,5.67174,5.67302,11000000.0
2006-12-27 17:37:00,5.6727,5.67311,5.67123,5.67191,15000000.0
2006-12-27 17:38:00,5.6731,5.67398,5.67116,5.67398,17000000.0
2006-12-27 17:39:00,5.67295,5.67295,5.67069,5.67069,8000000.0
2006-12-27 17:40:00,5.67088,5.67201,5.67015,5.67046,12000000.0
2006-12-27 17:41:00,5.67103,5.67165,5.67017,5.67105,21000000.0
2006-12-27 17:42:00,5.66999,5.67145,5.66999,5.67055,13000000.0
2006-12-27 17:43:00,5.67048,5.67153,5.67007,5.67078,11000000.0
2006-12-27 17:44:00,5.67054,5.67086,5.66976,5.67038,19000000.0
2006-12-27 17:45:00,5.67186,5.67252,5.67068,5.67078,10000000.0
2006-12-27 17:46:00,5.67067,5.67241,5.67067,5.67125,13000000.0
2006-12-27 17:47:00,5.67221,5.67266,5.6709,5.6709,9000000.0
2006-12-27 17:48:00,5.67052,5.6719,5.67036,5.6719,14000000.0
2006-12-27 17:49:00,5.67152,5.67236,5.67082,5.67082,14000000.0
2006-12-27 17:50:00,5.67191,5.67273,5.67057,5.67273,17000000.0
2006-12-27 17:51:00,5.67342,5.67342,5.67174,5.6719,13000000.0
2006-12-27 17:52:00,5.67235,5.67361,5.67208,5.67236,24000000.0
2006-12-27 17:53:00,5.67296,5.67296,5.67165,5.67233,16000000.0
2006-12-27 17:54:00,5.67257,5.67341,5.67148,5.67271,16000000.0
2006-12-27 17:55:00,5.673,5.67375,5.6725,5.67375,13000000.0
2006-12-27 17:56:00,5.67366,5.67366,5.67173,5.67224,15000000.0
2006-12-27 17:57:00,5.67264,5.67454,5.67264,5.67415,10000000.0
2006-12-27 17:58:00,5.67233,5.67436,5.67233,5.67279,15000000.0
2006-12-27 17:59:00,5.67271,5.67433,5.67271,5.67357,13000000.0
2006-12-27 18:00:00,5.67246,5.67458,5.67237,5.67458,7000000.0
2006-12-27 18:01:00,5.67443,5.67495,5.67374,5.67374,18000000.0
2006-12-27 18:02:00,5.6738,5.67545,5.6738,5.67445,17000000.0
2006-12-27 18:03:00,5.67414,5.67538,5.67338,5.67538,16000000.0
2006-12-27 18:04:00,5.67472,5.67497,5.67302,5.67389,14000000.0
2006-12-27 18:05:00,5.67432,5.67434,5.67241,5.67293,13000000.0
2006-12-27 18:06:00,5.67379,5.67443,5.67268,5.67327,18000000.0
2006-12-27 18:07:00,5.67317,5.6744,5.6728,5.67416,12000000.0
2006-12-27 18:08:00,5.67275,5.67497,5.67275,5.67376,18000000.0
2006-12-27 18:09:00,5.67516,5.67516,5.67328,5.67388,12000000.0
2006-12-27 18:10:00,5.67422,5.67513,5.673,5.67447,13000000.0
2006-12-27 18:11:00,5.67425,5.67476,5.67348,5.67414,10000000.0
2006-12-27 18:12:00,5.67392,5.67468,5.67327,5.67434,11000000.0
2006-12-27 18:13:00,5.67429,5.67486,5.67293,5.67351,14000000.0
2006-12-27 18:14:00,5.67301,5.67439,5.67282,5.67439,10000000.0
2006-12-27 18:15:00,5.67302,5.67426,5.67276,5.67343,10000000.0
2006-12-27 18:16:00,5.67304,5.67377,5.67257,5.67257,9000000.0
2006-12-27 18:17:00,5.67415,5.67549,5.67355,5.67435,18000000.0
2006-12-27 18:18:00,5.6756,5.6756,5.67399,5.67476,14000000.0
2006-12-27 18:19:00,5.67429,5.6749,5.67373,5.67407,10000000.0
2006-12-27 18:20:00,5.67444,5.67547,5.6741,5.67505,15000000.0
2006-12-27 18:21:00,5.67613,5.67755,5.67417,5.67609,18000000.0
2006-12-27 18:22:00,5.67597,5.67651,5.67481,5.67526,14000000.0
2006-12-27 18:23:00,5.67537,5.67601,5.67483,5.67582,7000000.0
2006-12-27 18:24:00,5.675,5.67605,5.67467,5.67472,9000000.0
2006-12-27 18:25:00,5.67504,5.67614,5.67444,5.67594,13000000.0
2006-12-27 18:26:00,5.67607,5.67664,5.67532,5.67573,16000000.0
2006-12-27 18:27:00,5.67502,5.67605,5.6747,5.67519,14000000.0
2006-12-27 18:28:00,5.67517,5.67604,5.67475,5.67604,13000000.0
2006-12-27 18:29:00,5.67536,5.67538,5.6739,5.6739,11000000.0
2006-12-27 18:30:00,5.67453,5.67525,5.67329,5.67483,16000000.0
2006-12-27 18:31:00,5.6749,5.67554,5.67418,5.67554,12000000.0
2006-12-27 18:32:00,5.6747,5.67525,5.67331,5.67331,11000000.0
2006-12-27 18:33:00,5.67454,5.67489,5.67339,5.67339,13000000.0
2006-12-27 18:34:00,5.67349,5.67617,5.67349,5.67617,13000000.0
2006-12-27 18:35:00,5.67531,5.67652,5.67442,5.67586,18000000.0
2006-12-27 18:36:00,5.67584,5.67656,5.6746,5.67574,18000000.0
2006-12-27 18:37:00,5.67538,5.67626,5.67478,5.67542,18000000.0
2006-12-27 18:38:00,5.67522,5.67644,5.67501,5.67644,11000000.0
2006-12-27 18:39:00,5.6762,5.6762,5.67433,5.67616,11000000.0
2006-12-27 18:40:00,5.67626,5.67626,5.6749,5.67542,14000000.0
2006-12-27 18:41:00,5.67606,5.67606,5.67435,5.67457,16000000.0
2006-12-27 18:42:00,5.67559,5.67559,5.67417,5.67417,14000000.0
2006-12-27 18:43:00,5.674,5.67558,5.674,5.67558,10000000.0
2006-12-27 18:44:00,5.67492,5.67553,5.67389,5.67416,13000000.0
2006-12-27 18:45:00,5.67439,5.67575,5.67384,5.67575,13000000.0
2006-12-27 18:46:00,5.67493,5.67564,5.67405,5.67487,12000000.0
2006-12-27 18:47:00,5.67514,5.67548,5.67401,5.67427,14000000.0
2006-12-27 18:48:00,5.67549,5.67549,5.67428,5.67462,15000000.0
2006-12-27 18:49:00,5.67457,5.67496,5.67348,5.67479,12000000.0
2006-12-27 18:50:00,5.67468,5.67491,5.67376,5.67479,9000000.0
2006-12-27 18:51:00,5.67483,5.67507,5.67331,5.67451,17000000.0
2006-12-27 18:52:00,5.67461,5.67493,5.6738,5.67471,9000000.0
2006-12-27 18:53:00,5.67485,5.67499,5.67374,5.67485,14000000.0
2006-12-27 18:54:00,5.67471,5.67518,5.67388,5.67461,14000000.0
2006-12-27 18:55:00,5.67537,5.67537,5.6735,5.6735,10000000.0
2006-12-27 18:56:00,5.67342,5.67494,5.67342,5.67453,16000000.0
2006-12-27 18:57:00,5.67413,5.67479,5.67358,5.67448,17000000.0
2006-12-27 18:58:00,5.67399,5.67496,5.67373,5.67389,14000000.0
2006-12-27 18:59:00,5.67382,5.67502,5.6729,5.67343,14000000.0
2006-12-27 19:00:00,5.67436,5.67436,5.6734,5.67369,15000000.0
2006-12-27 19:01:00,5.6733,5.67367,5.67217,5.67313,15000000.0
2006-12-27 19:02:00,5.67181,5.67278,5.67132,5.67278,14000000.0
2006-12-27 19:03:00,5.67339,5.67339,5.67184,5.67325,14000000.0
2006-12-27 19:04:00,5.67237,5.6726,5.67153,5.67195,12000000.0
2006-12-27 19:05:00,5.67245,5.67333,5.67181,5.67292,15000000.0
2006-12-27 19:06:00,5.67303,5.67366,5.67252,5.67259,16000000.0
2006-12-27 19:07:00,5.67293,5.67321,5.67215,5.67292,20000000.0
2006-12-27 19:08:00,5.67259,5.67349,5.67257,5.67328,8000000.0
2006-12-27 19:09:00,5.67323,5.67426,5.67252,5.67426,17000000.0
2006-12-27 19:10:00,5.67325,5.67374,5.67255,5.67255,9000000.0
2006-12-27 19:11:00,5.67306,5.67359,5.67272,5.6728,16000000.0
2006-12-27 19:12:00,5.67457,5.67457,5.67293,5.67359,13000000.0
2006-12-27 19:13:00,5.67307,5.67442,5.67297,5.67355,10000000.0
2006-12-27 19:14:00,5.67359,5.6745,5.67343,5.67358,20000000.0
2006-12-27 19:15:00,5.67322,5.67483,5.67314,5.67314,12000000.0
2006-12-27 19:16:00,5.67294,5.67456,5.67285,5.67448,8000000.0
2006-12-27 19:17:00,5.67481,5.67481,5.67244,5.67329,18000000.0
2006-12-27 19:18:00,5.67262,5.67385,5.67262,5.67321,11000000.0
2006-12-27 19:19:00,5.67199,5.67386,5.67199,5.67386,12000000.0
2006-12-27 19:20:00,5.67355,5.67355,5.67243,5.67249,14000000.0
2006-12-27 19:21:00,5.674,5.6742,5.67312,5.67391,13000000.0
2006-12-27 19:22:00,5.67417,5.67432,5.67276,5.67422,12000000.0
2006-12-27 19:23:00,5.67307,5.6739,5.67287,5.67377,14000000.0
2006-12-27 19:24:00,5.67277,5.67389,5.67224,5.67276,19000000.0
2006-12-27 19:25:00,5.67322,5.67322,5.67224,5.67322,8000000.0
2006-12-27 19:26:00,5.67333,5.67333,5.67224,5.67224,7000000.0
2006-12-27 19:27:00,5.67333,5.67362,5.67219,5.67219,20000000.0
2006-12-27 19:28:00,5.6737,5.6737,5.67213,5.67262,17000000.0
2006-12-27 19:29:00,5.6731,5.67382,5.67255,5.67299,10000000.0
2006-12-27 19:30:00,5.673,5.67386,5.67234,5.67252,15000000.0
2006-12-27 19:31:00,5.67275,5.67354,5.67251,5.67311,11000000.0
2006-12-27 19:32:00,5.67271,5.67411,5.67271,5.67309,9000000.0
2006-12-27 19:33:00,5.67327,5.67337,5.67207,5.67207,14000000.0
2006-12-27 19:34:00,5.67241,5.67351,5.67212,5.67311,17000000.0
2006-12-27 19:35:00,5.67214,5.67321,5.67203,5.67227,8000000.0
2006-12-27 19:36:00,5.67218,5.67351,5.67198,5.67351,15000000.0
2006-12-27 19:37:00,5.6733,5.67427,5.67253,5.67318,8000000.0
2006-12-27 19:38:00,5.67293,5.6741,5.67293,5.67355,15000000.0
2006-12-27 19:39:00,5.67287,5.67445,5.67287,5.67429,17000000.0
2006-12-27 19:40:00,5.67416,5.67422,5.67323,5.67355,16000000.0
2006-12-27 19:41:00,5.67362,5.67374,5.67205,5.67205,11000000.0
2006-12-27 19:42:00,5.67261,5.67392,5.6722,5.67325,15000000.0
2006-12-27 19:43:00,5.67328,5.6744,5.6722,5.6722,14000000.0
2006-12-27 19:44:00,5.67316,5.6739,5.67245,5.67312,14000000.0
2006-12-27 19:45:00,5.67276,5.67374,5.67254,5.67277,15000000.0
2006-12-27 19:46:00,5.67264,5.6739,5.67245,5.67297,15000000.0
2006-12-27 19:47:00,5.67333,5.67383,5.67251,5.67314,16000000.0
2006-12-27 19:48:00,5.67327,5.67382,5.67254,5.67382,16000000.0
2006-12-27 19:49:00,5.67416,5.67419,5.67307,5.67386,8000000.0
2006-12-27 19:50:00,5.67403,5.67425,5.67328,5.67329,9000000.0
2006-12-27 19:51:00,5.67259,5.67283,5.67231,5.67231,19000000.0
2006-12-27 19:52:00,5.67309,5.67399,5.67309,5.67361,11000000.0
2006-12-27 19:53:00,5.67377,5.67448,5.67372,5.67388,14000000.0
2006-12-27 19:54:00,5.67345,5.67518,5.67345,5.67465,18000000.0
2006-12-27 19:55:00,5.67435,5.67451,5.67335,5.67335,13000000.0
2006-12-27 19:56:00,5.67323,5.67454,5.67323,5.67357,10000000.0
2006-12-27 19:57:00,5.6732,5.6742,5.67271,5.67386,16000000.0
2006-12-27 19:58:00,5.6735,5.67442,5.67256,5.67427,15000000.0
2006-12-27 19:59:00,5.67373,5.67411,5.67245,5.67405,14000000.0
2006-12-27 20:00:00,5.67251,5.67373,5.67251,5.67345,11000000.0
2006-12-27 20:01:00,5.67308,5.67432,5.6727,5.67432,24000000.0
2006-12-27 20:02:00,5.6735,5.67415,5.6729,5.6729,11000000.0
2006-12-27 20:03:00,5.67368,5.67428,5.67247,5.67385,11000000.0
2006-12-27 20:04:00,5.67386,5.6739,5.67254,5.67302,10000000.0
2006-12-27 20:05:00,5.67301,5.6734,5.67214,5.6731,17000000.0
2006-12-27 20:06:00,5.67347,5.67394,5.67227,5.67394,10000000.0
2006-12-27 20:07:00,5.67367,5.67393,5.67256,5.67344,14000000.0
2006-12-27 20:08:00,5.67303,5.67343,5.67224,5.67327,13000000.0
2006-12-27 20:09:00,5.67338,5.67394,5.6727,5.67281,11000000.0
2006-12-27 20:10:00,5.67325,5.67458,5.67325,5.67437,11000000.0
2006-12-27 20:11:00,5.67467,5.67497,5.67328,5.67364,9000000.0
2006-12-27 20:12:00,5.67336,5.67457,5.67302,5.67375,16000000.0
2006-12-27 20:13:00,5.6739,5.6741,5.67292,5.67321,11000000.0
2006-12-27 20:14:00,5.67286,5.67435,5.67286,5.67405,19000000.0
2006-12-27 20:15:00,5.67315,5.67415,5.67304,5.67392,13000000.0
2006-12-27 20:16:00,5.67392,5.67392,5.67187,5.67326,15000000.0
2006-12-27 20:17:00,5.67385,5.67407,5.67331,5.67331,8000000.0
2006-12-27 20:18:00,5.67355,5.67411,5.6731,5.67339,14000000.0
2006-12-27 20:19:00,5.67365,5.67383,5.67251,5.67298,14000000.0
2006-12-27 20:20:00,5.67331,5.67383,5.6726,5.67304,12000000.0
2006-12-27 20:21:00,5.67238,5.6734,5.67227,5.6733,9000000.0
2006-12-27 20:22:00,5.67338,5.67368,5.67201,5.67201,17000000.0
2006-12-27 20:23:00,5.67306,5.67306,5.67242,5.67246,11000000.0
2006-12-27 20:24:00,5.67303,5.67408,5.67266,5.67408,16000000.0
2006-12-27 20:25:00,5.67226,5.67275,5.67144,5.67144,11000000.0
2006-12-27 20:26:00,5.6717,5.67247,5.67167,5.67167,8000000.0
2006-12-27 20:27:00,5.67138,5.67274,5.67099,5.67269,13000000.0
2006-12-27 20:28:00,5.67162,5.67279,5.67162,5.67279,15000000.0
2006-12-27 20:29:00,5.67259,5.67259,5.67097,5.67258,16000000.0
2006-12-27 20:30:00,5.67128,5.67289,5.67128,5.67289,8000000.0
2006-12-27 20:31:00,5.67322,5.67322,5.67151,5.67157,18000000.0
2006-12-27 20:32:00,5.67212,5.67253,5.67176,5.67181,7000000.0
2006-12-27 20:33:00,5.67225,5.67335,5.67223,5.67335,13000000.0
2006-12-27 20:34:00,5.67342,5.67405,5.6722,5.67313,13000000.0
2006-12-27 20:35:00,5.67253,5.67347,5.6723,5.67347,9000000.0
2006-12-27 20:36:00,5.67227,5.67351,5.67223,5.67223,17000000.0
2006-12-27 20:37:00,5.67188,5.67406,5.67185,5.67406,14000000.0
2006-12-27 20:38:00,5.67369,5.67401,5.67238,5.67238,16000000.0
2006-12-27 20:39:00,5.67256,5.67351,5.67214,5.67274,14000000.0
2006-12-27 20:40:00,5.67298,5.67372,5.67237,5.67237,17000000.0
2006-12-27 20:41:00,5.67246,5.67375,5.67203,5.67256,16000000.0
2006-12-27 20:42:00,5.67263,5.67372,5.67252,5.67264,22000000.0
2006-12-27 20:43:00,5.67343,5.67415,5.6724,5.67291,18000000.0
2006-12-27 20:44:00,5.67291,5.67327,5.67239,5.67243,16000000.0
2006-12-27 20:45:00,5.67201,5.67218,5.67127,5.67127,8000000.0
2006-12-27 20:46:00,5.6722,5.67364,5.6722,5.6731,19000000.0
2006-12-27 20:47:00,5.67252,5.67365,5.67231,5.67245,12000000.0
2006-12-27 20:48:00,5.67285,5.67359,5.67264,5.67348,9000000.0
2006-12-27 20:49:00,5.673,5.67405,5.67249,5.67326,19000000.0
2006-12-27 20:50:00,5.67358,5.67392,5.67285,5.673,15000000.0
2006-12-27 20:51:00,5.67237,5.67352,5.67237,5.6731,9000000.0
2006-12-27 20:52:00,5.67293,5.67377,5.67257,5.67337,11000000.0
2006-12-27 20:53:00,5.67316,5.67419,5.67249,5.67325,15000000.0
2006-12-27 20:54:00,5.67335,5.67398,5.67266,5.67271,12000000.0
2006-12-27 20:55:00,5.67282,5.6738,5.67269,5.67288,18000000.0
2006-12-27 20:56:00,5.67297,5.6742,5.67256,5.6742,12000000.0
2006-12-27 20:57:00,5.67436,5.67436,5.6727,5.6729,13000000.0
2006-12-27 20:58:00,5.67353,5.67408,5.6729,5.67351,11000000.0
2006-12-27 20:59:00,5.67388,5.6743,5.67319,5.67412,11000000.0
2006-12-27 21:00:00,5.6741,5.6741,5.67232,5.67272,17000000.0
2006-12-27 21:01:00,5.67246,5.67297,5.67223,5.67284,10000000.0
2006-12-27 21:02:00,5.67391,5.67412,5.67281,5.67321,8000000.0
2006-12-27 21:03:00,5.67309,5.67364,5.67219,5.67237,19000000.0
2006-12-27 21:04:00,5.67286,5.67469,5.67243,5.67257,18000000.0
2006-12-27 21:05:00,5.67234,5.67369,5.67215,5.67306,14000000.0
2006-12-27 21:06:00,5.67249,5.67305,5.67158,5.67158,12000000.0
2006-12-27 21:07:00,5.6716,5.67307,5.6716,5.67307,10000000.0
2006-12-27 21:08:00,5.67301,5.67325,5.67246,5.67289,14000000.0
2006-12-27 21:09:00,5.67327,5.67332,5.67196,5.67234,16000000.0
2006-12-27 21:10:00,5.67297,5.67297,5.67151,5.67158,15000000.0
2006-12-27 21:11:00,5.67254,5.67286,5.67154,5.67217,13000000.0
2006-12-27 21:12:00,5.67208,5.67208,5.67133,5.67133,10000000.0
2006-12-27 21:13:00,5.67157,5.67263,5.67073,5.67156,14000000.0
2006-12-27 21:14:00,5.67177,5.67211,5.67126,5.67129,10000000.0
2006-12-27 21:15:00,5.67227,5.67253,5.67082,5.67082,15000000.0
2006-12-27 21:16:00,5.67107,5.67182,5.67102,5.67182,11000000.0
2006-12-27 21:17:00,5.67178,5.67181,5.67097,5.67118,13000000.0
2006-12-27 21:18:00,5.67148,5.67221,5.67084,5.67191,17000000.0
2006-12-27 21:19:00,5.6709,5.67233,5.6709,5.67177,12000000.0
2006-12-27 21:20:00,5.67137,5.67171,5.67095,5.67106,14000000.0
2006-12-27 21:21:00,5.67287,5.67317,5.67195,5.67245,11000000.0
2006-12-27 21:22:00,5.6724,5.67293,5.67187,5.6722,9000000.0
2006-12-27 21:23:00,5.67213,5.67292,5.67213,5.67235,7000000.0
2006-12-27 21:24:00,5.67295,5.67295,5.67184,5.67189,11000000.0
2006-12-27 21:25:00,5.67184,5.67257,5.67148,5.67248,7000000.0
2006-12-27 21:26:00,5.67239,5.67239,5.67084,5.67155,13000000.0
2006-12-27 21:27:00,5.67268,5.6727,5.67118,5.67182,11000000.0
2006-12-27 21:28:00,5.67246,5.6735,5.67136,5.6724,15000000.0
2006-12-27 21:29:00,5.67329,5.67344,5.67175,5.67175,12000000.0
2006-12-27 21:30:00,5.6718,5.67275,5.67173,5.67192,10000000.0
2006-12-27 21:31:00,5.67154,5.67308,5.67154,5.67207,10000000.0
2006-12-27 21:32:00,5.6719,5.67335,5.67184,5.67249,12000000.0
2006-12-27 21:33:00,5.67255,5.67358,5.67193,5.67327,19000000.0
2006-12-27 21:34:00,5.67298,5.67343,5.672,5.672,8000000.0
2006-12-27 21:35:00,5.67215,5.67296,5.67215,5.67271,20000000.0
2006-12-27 21:36:00,5.6728,5.6734,5.67232,5.67244,19000000.0
2006-12-27 21:37:00,5.6727,5.67319,5.67155,5.67252,19000000.0
2006-12-27 21:38:00,5.67229,5.67356,5.67212,5.67354,13000000.0
2006-12-27 21:39:00,5.67283,5.67296,5.67206,5.67255,17000000.0
2006-12-27 21:40:00,5.67321,5.6733,5.67216,5.67216,7000000.0
2006-12-27 21:41:00,5.67199,5.67481,5.67199,5.67378,11000000.0
2006-12-27 21:42:00,5.67415,5.67438,5.6732,5.67387,18000000.0
2006-12-27 21:43:00,5.67378,5.67486,5.67317,5.67475,13000000.0
2006-12-27 21:44:00,5.67427,5.67504,5.67347,5.67367,16000000.0
2006-12-27 21:45:00,5.67383,5.67476,5.6732,5.67368,11000000.0
2006-12-27 21:46:00,5.67377,5.67387,5.67224,5.67278,13000000.0
2006-12-27 21:47:00,5.67305,5.67365,5.67254,5.67261,13000000.0
2006-12-27 21:48:00,5.67249,5.67329,5.67236,5.6727,17000000.0
2006-12-27 21:49:00,5.67276,5.67329,5.67147,5.67183,8000000.0
2006-12-27 21:50:00,5.67199,5.67294,5.67156,5.67171,11000000.0
2006-12-27 21:51:00,5.6715,5.67313,5.6715,5.67207,13000000.0
2006-12-27 21:52:00,5.6716,5.6728,5.67145,5.6721,13000000.0
2006-12-27 21:53:00,5.67252,5.67302,5.67221,5.67293,14000000.0
2006-12-27 21:54:00,5.673,5.67314,5.67232,5.67271,11000000.0
2006-12-27 21:55:00,5.67382,5.67476,5.67306,5.67409,17000000.0
2006-12-27 21:56:00,5.67395,5.67484,5.67364,5.67386,12000000.0
2006-12-27 21:57:00,5.67375,5.67375,5.67316,5.67316,16000000.0
2006-12-27 21:58:00,5.67357,5.67477,5.67357,5.67477,9000000.0
2006-12-27 21:59:00,5.67507,5.67548,5.67414,5.67457,18000000.0
2006-12-27 22:00:00,5.67514,5.6754,5.67372,5.67383,13000000.0
2006-12-27 22:01:00,5.67405,5.67445,5.6733,5.67357,11000000.0
2006-12-27 22:02:00,5.67392,5.67513,5.67372,5.67372,17000000.0
2006-12-27 22:03:00,5.67315,5.67388,5.67289,5.67289,23000000.0
2006-12-27 22:04:00,5.67348,5.67432,5.67348,5.67368,15000000.0
2006-12-27 22:05:00,5.67382,5.67487,5.67353,5.67353,14000000.0
2006-12-27 22:06:00,5.67357,5.67497,5.67327,5.67393,15000000.0
2006-12-27 22:07:00,5.67364,5.67508,5.67364,5.67441,9000000.0
2006-12-27 22:08:00,5.67425,5.67539,5.67334,5.67539,18000000.0
2006-12-27 22:09:00,5.67389,5.67391,5.67336,5.67344,11000000.0
2006-12-27 22:10:00,5.67371,5.67551,5.67371,5.67545,7000000.0
2006-12-27 22:11:00,5.67411,5.67549,5.67411,5.67549,8000000.0
2006-12-27 22:12:00,5.67474,5.67556,5.67412,5.67542,16000000.0
2006-12-27 22:13:00,5.6757,5.67582,5.6744,5.67521,24000000.0
2006-12-27 22:14:00,5.67385,5.67598,5.67375,5.67598,9000000.0
2006-12-27 22:15:00,5.67515,5.67566,5.67476,5.67476,10000000.0
2006-12-27 22:16:00,5.67466,5.67601,5.67463,5.67477,13000000.0
2006-12-27 22:17:00,5.6753,5.67575,5.67427,5.67495,20000000.0
2006-12-27 22:18:00,5.67502,5.67682,5.67491,5.67581,11000000.0
2006-12-27 22:19:00,5.67631,5.67722,5.67549,5.67682,15000000.0
2006-12-27 22:20:00,5.67653,5.67679,5.67489,5.67489,16000000.0
2006-12-27 22:21:00,5.67497,5.67571,5.67416,5.6743,12000000.0
2006-12-27 22:22:00,5.67395,5.67558,5.67392,5.67392,14000000.0
2006-12-27 22:23:00,5.67368,5.67522,5.67354,5.67362,11000000.0
2006-12-27 22:24:00,5.67408,5.67517,5.67369,5.67476,16000000.0
2006-12-27 22:25:00,5.67455,5.6754,5.67402,5.67446,14000000.0
2006-12-27 22:26:00,5.6747,5.67525,5.67436,5.67511,10000000.0
2006-12-27 22:27:00,5.67535,5.67539,5.67457,5.6751,14000000.0
2006-12-27 22:28:00,5.6754,5.67558,5.67397,5.67406,12000000.0
2006-12-27 22:29:00,5.67374,5.67467,5.67374,5.67401,13000000.0
2006-12-27 22:30:00,5.67388,5.67484,5.67388,5.67419,8000000.0
2006-12-27 22:31:00,5.67404,5.67518,5.67403,5.67505,11000000.0
2006-12-27 22:32:00,5.67475,5.67477,5.67376,5.67477,20000000.0
2006-12-27 22:33:00,5.67492,5.67519,5.6744,5.6744,11000000.0
2006-12-27 22:34:00,5.67396,5.67497,5.67396,5.67497,10000000.0
2006-12-27 22:35:00,5.67458,5.67478,5.67368,5.67421,13000000.0
2006-12-27 22:36:00,5.67464,5.67487,5.67427,5.67487,9000000.0
2006-12-27 22:37:00,5.67448,5.67498,5.67336,5.67437,13000000.0
2006-12-27 22:38:00,5.67438,5.67463,5.67369,5.6742,9000000.0
2006-12-27 22:39:00,5.67325,5.67473,5.67325,5.67435,12000000.0
2006-12-27 22:40:00,5.67446,5.67446,5.67356,5.67356,9000000.0
2006-12-27 22:41:00,5.67457,5.67474,5.67321,5.67321,14000000.0
2006-12-27 22:42:00,5.67316,5.67499,5.67316,5.67365,13000000.0
2006-12-27 22:43:00,5.67389,5.67462,5.67346,5.67397,12000000.0
2006-12-27 22:44:00,5.67385,5.67476,5.67385,5.67476,15000000.0
2006-12-27 22:45:00,5.67463,5.67476,5.67364,5.67431,13000000.0
2006-12-27 22:46:00,5.67437,5.6748,5.67318,5.674,14000000.0
2006-12-27 22:47:00,5.67446,5.67562,5.67412,5.67481,15000000.0
2006-12-27 22:48:00,5.67536,5.67544,5.67462,5.67502,13000000.0
2006-12-27 22:49:00,5.67529,5.6757,5.6743,5.6743,13000000.0
2006-12-27 22:50:00,5.67424,5.67524,5.67417,5.67417,15000000.0
2006-12-27 22:51:00,5.67429,5.67523,5.67377,5.67503,14000000.0
2006-12-27 22:52:00,5.67565,5.67565,5.67446,5.67446,9000000.0
2006-12-27 22:53:00,5.67445,5.67554,5.674,5.67421,15000000.0
2006-12-27 22:54:00,5.67393,5.67502,5.67373,5.67418,17000000.0
2006-12-27 22:55:00,5.67526,5.67536,5.67412,5.67455,16000000.0
2006-12-27 22:56:00,5.6746,5.67586,5.67439,5.67439,13000000.0
2006-12-27 22:57:00,5.67412,5.67478,5.67374,5.67478,8000000.0
2006-12-27 22:58:00,5.67483,5.67492,5.67381,5.67492,8000000.0
2006-12-27 22:59:00,5.67497,5.67542,5.67382,5.67395,19000000.0
2006-12-27 23:00:00,5.67464,5.67551,5.67421,5.67462,10000000.0
2006-12-27 23:01:00,5.67485,5.67538,5.67473,5.67538,7000000.0
2006-12-27 23:02:00,5.67457,5.67585,5.6741,5.6741,15000000.0
2006-12-27 23:03:00,5.67395,5.67543,5.67395,5.67488,17000000.0
2006-12-27 23:04:00,5.67492,5.67538,5.67424,5.67424,19000000.0
2006-12-27 23:05:00,5.67415,5.67536,5.67379,5.67536,9000000.0
2006-12-27 23:06:00,5.67499,5.67529,5.67395,5.67408,12000000.0
2006-12-27 23:07:00,5.67429,5.67498,5.67367,5.67498,14000000.0
2006-12-27 23:08:00,5.67438,5.67515,5.67406,5.67406,16000000.0
2006-12-27 23:09:00,5.67409,5.67473,5.67376,5.67376,9000000.0
2006-12-27 23:10:00,5.6752,5.67539,5.67406,5.67406,12000000.0
2006-12-27 23:11:00,5.67385,5.67522,5.67385,5.67417,14000000.0
2006-12-27 23:12:00,5.67474,5.67574,5.674,5.67564,7000000.0
2006-12-27 23:13:00,5.67571,5.67591,5.67466,5.67468,14000000.0
2006-12-27 23:14:00,5.67431,5.67559,5.67401,5.67466,19000000.0
2006-12-27 23:15:00,5.67526,5.67609,5.67489,5.67499,13000000.0
2006-12-27 23:16:00,5.67456,5.67547,5.67381,5.67465,15000000.0
2006-12-27 23:17:00,5.67438,5.67581,5.67419,5.67581,11000000.0
2006-12-27 23:18:00,5.6755,5.67645,5.67508,5.67578,12000000.0
2006-12-27 23:19:00,5.67582,5.67622,5.67536,5.67556,14000000.0
2006-12-27 23:20:00,5.67564,5.67666,5.67539,5.67666,19000000.0
2006-12-27 23:21:00,5.67637,5.67637,5.6753,5.6753,7000000.0
2006-12-27 23:22:00,5.67509,5.67539,5.67484,5.67484,15000000.0
2006-12-27 23:23:00,5.67486,5.67502,5.67468,5.67488,11000000.0
2006-12-27 23:24:00,5.67451,5.67523,5.67451,5.67523,14000000.0
2006-12-27 23:25:00,5.67531,5.67533,5.67505,5.67505,11000000.0
2006-12-27 23:26:00,5.67531,5.67635,5.67498,5.67579,14000000.0
2006-12-27 23:27:00,5.67554,5.67618,5.67548,5.67568,11000000.0
2006-12-27 23:28:00,5.67573,5.6759,5.6756,5.67567,12000000.0
2006-12-27 23:29:00,5.67579,5.67593,5.67566,5.67566,16000000.0
2006-12-27 23:30:00,5.67582,5.67686,5.67543,5.67543,20000000.0
2006-12-27 23:31:00,5.67605,5.67717,5.67568,5.67717,11000000.0
2006-12-27 23:32:00,5.67676,5.67774,5.67644,5.67644,16000000.0
2006-12-27 23:33:00,5.67701,5.67718,5.6757,5.6757,12000000.0
2006-12-27 23:34:00,5.67607,5.6772,5.67566,5.67585,13000000.0
2006-12-27 23:35:00,5.6773,5.6773,5.67598,5.67598,9000000.0
2006-12-27 23:36:00,5.67637,5.67715,5.67604,5.67701,9000000.0
2006-12-27 23:37:00,5.67638,5.6773,5.67604,5.67705,14000000.0
2006-12-27 23:38:00,5.67691,5.67785,5.67643,5.67651,13000000.0
2006-12-27 23:39:00,5.67679,5.6774,5.67621,5.67653,17000000.0
2006-12-27 23:40:00,5.67694,5.67783,5.67602,5.67635,12000000.0
2006-12-27 23:41:00,5.67715,5.67792,5.67629,5.6776,17000000.0
2006-12-27 23:42:00,5.67775,5.67817,5.67652,5.67652,22000000.0
2006-12-27 23:43:00,5.67656,5.67763,5.67656,5.67763,15000000.0
2006-12-27 23:44:00,5.6771,5.67794,5.67654,5.67654,14000000.0
2006-12-27 23:45:00,5.67616,5.67761,5.67596,5.67694,20000000.0
2006-12-27 23:46:00,5.67761,5.67761,5.67569,5.67613,14000000.0
2006-12-27 23:47:00,5.67709,5.67753,5.67583,5.67591,10000000.0
2006-12-27 23:48:00,5.67575,5.67726,5.67558,5.67646,18000000.0
2006-12-27 23:49:00,5.6767,5.67752,5.67597,5.67742,14000000.0
2006-12-27 23:50:00,5.67801,5.67801,5.67582,5.67652,13000000.0
2006-12-27 23:51:00,5.67617,5.67701,5.67584,5.6764,8000000.0
2006-12-27 23:52:00,5.67738,5.67738,5.6757,5.6757,16000000.0
2006-12-27 23:53:00,5.6772,5.67777,5.67614,5.67723,18000000.0
2006-12-27 23:54:00,5.67687,5.67807,5.67668,5.67729,12000000.0
2006-12-27 23:55:00,5.67699,5.67912,5.67699,5.67861,19000000.0
2006-12-27 23:56:00,5.6785,5.6785,5.67716,5.67849,14000000.0
2006-12-27 23:57:00,5.67837,5.67837,5.67717,5.67835,16000000.0
2006-12-27 23:58:00,5.67795,5.67864,5.67727,5.67802,13000000.0
2006-12-27 23:59:00,5.67797,5.67902,5.67774,5.67867,14000000.0
2006-12-28 00:00:00,5.67902,5.67902,5.6769,5.67756,17000000.0
2006-12-28 00:01:00,5.67745,5.67844,5.67658,5.6784,12000000.0
2006-12-28 00:02:00,5.67874,5.67874,5.67676,5.67707,15000000.0
2006-12-28 00:03:00,5.67698,5.67849,5.6764,5.67652,14000000.0
2006-12-28 00:04:00,5.67606,5.67701,5.67543,5.67543,12000000.0
2006-12-28 00:05:00,5.67524,5.67658,5.67524,5.67629,12000000.0
2006-12-28 00:06:00,5.67608,5.67653,5.67535,5.67556,12000000.0
2006-12-28 00:07:00,5.67492,5.67583,5.67459,5.67461,11000000.0
2006-12-28 00:08:00,5.67546,5.67578,5.6742,5.6742,15000000.0
2006-12-28 00:09:00,5.67507,5.67507,5.67356,5.67445,12000000.0
2006-12-28 00:10:00,5.67298,5.67405,5.67297,5.67297,19000000.0
2006-12-28 00:11:00,5.67286,5.67393,5.67286,5.67344,8000000.0
2006-12-28 00:12:00,5.67375,5.67408,5.67251,5.67251,9000000.0
2006-12-28 00:13:00,5.67303,5.67338,5.67192,5.67196,13000000.0
2006-12-28 00:14:00,5.67181,5.67229,5.67097,5.6715,14000000.0
2006-12-28 00:15:00,5.67204,5.67255,5.67101,5.67255,12000000.0
2006-12-28 00:16:00,5.67167,5.67307,5.67146,5.67255,12000000.0
2006-12-28 00:17:00,5.67158,5.67242,5.67124,5.67194,10000000.0
2006-12-28 00:18:00,5.67261,5.67353,5.67214,5.6723,19000000.0
2006-12-28 00:19:00,5.67288,5.6741,5.67233,5.67397,12000000.0
2006-12-28 00:20:00,5.67372,5.67381,5.67234,5.67234,11000000.0
2006-12-28 00:21:00,5.67257,5.6736,5.67257,5.67358,14000000.0
2006-12-28 00:22:00,5.67407,5.67455,5.67404,5.67455,13000000.0
2006-12-28 00:23:00,5.67404,5.67404,5.67191,5.67233,13000000.0
2006-12-28 00:24:00,5.67201,5.67287,5.67174,5.67211,9000000.0
2006-12-28 00:25:00,5.67162,5.67294,5.67115,5.6718,13000000.0
2006-12-28 00:26:00,5.67131,5.67206,5.67047,5.67047,14000000.0
2006-12-28 00:27:00,5.67059,5.67195,5.6704,5.67159,15000000.0
2006-12-28 00:28:00,5.6719,5.67224,5.67142,5.67203,7000000.0
2006-12-28 00:29:00,5.67235,5.67235,5.67064,5.67102,17000000.0
2006-12-28 00:30:00,5.671,5.67142,5.67044,5.67044,9000000.0
2006-12-28 00:31:00,5.67091,5.67189,5.67032,5.67053,13000000.0
2006-12-28 00:32:00,5.67087,5.67138,5.67082,5.67082,8000000.0
2006-12-28 00:33:00,5.67074,5.67165,5.67028,5.67096,19000000.0
2006-12-28 00:34:00,5.67117,5.67226,5.67117,5.67226,15000000.0
2006-12-28 00:35:00,5.67195,5.67225,5.67126,5.67187,12000000.0
2006-12-28 00:36:00,5.67174,5.67251,5.67116,5.67159,15000000.0
2006-12-28 00:37:00,5.67166,5.67265,5.67143,5.67265,15000000.0
2006-12-28 00:38:00,5.6723,5.67231,5.67114,5.67114,18000000.0
2006-12-28 00:39:00,5.6716,5.67285,5.67125,5.67218,20000000.0
2006-12-28 00:40:00,5.67297,5.67306,5.67179,5.67306,10000000.0
2006-12-28 00:41:00,5.67295,5.67295,5.67202,5.67273,9000000.0
2006-12-28 00:42:00,5.67252,5.67281,5.67167,5.67173,16000000.0
2006-12-28 00:43:00,5.67224,5.67236,5.67182,5.67182,16000000.0
2006-12-28 00:44:00,5.67196,5.67287,5.67196,5.67287,10000000.0
2006-12-28 00:45:00,5.67198,5.67305,5.67154,5.67201,16000000.0
2006-12-28 00:46:00,5.67189,5.67226,5.67126,5.67134,12000000.0
2006-12-28 00:47:00,5.67076,5.67166,5.67044,5.67099,8000000.0
2006-12-28 00:48:00,5.67094,5.67192,5.6708,5.6708,16000000.0
2006-12-28 00:49:00,5.67058,5.67066,5.67026,5.67045,11000000.0
2006-12-28 00:50:00,5.67052,5.67057,5.67042,5.67043,9000000.0
2006-12-28 00:51:00,5.67129,5.67237,5.6712,5.67121,9000000.0
2006-12-28 00:52:00,5.67118,5.67232,5.67038,5.67232,18000000.0
2006-12-28 00:53:00,5.67149,5.67208,5.67088,5.67092,12000000.0
2006-12-28 00:54:00,5.67136,5.67208,5.6705,5.67081,12000000.0
2006-12-28 00:55:00,5.67101,5.67199,5.67055,5.67165,11000000.0
2006-12-28 00:56:00,5.67153,5.67153,5.67076,5.67129,14000000.0
2006-12-28 00:57:00,5.67192,5.67318,5.67192,5.67262,15000000.0
2006-12-28 00:58:00,5.67163,5.67254,5.67123,5.67245,9000000.0
2006-12-28 00:59:00,5.6717,5.67242,5.67063,5.67241,17000000.0
2006-12-28 01:00:00,5.67325,5.67419,5.67203,5.673,12000000.0
2006-12-28 01:01:00,5.67342,5.6753,5.67291,5.67473,15000000.0
2006-12-28 01:02:00,5.67492,5.67574,5.67424,5.67514,10000000.0
2006-12-28 01:03:00,5.67478,5.67537,5.67357,5.67357,13000000.0
2006-12-28 01:04:00,5.67367,5.67487,5.67367,5.67391,13000000.0
2006-12-28 01:05:00,5.67438,5.67458,5.67349,5.67386,13000000.0
2006-12-28 01:06:00,5.67321,5.67465,5.67299,5.67369,12000000.0
2006-12-28 01:07:00,5.67325,5.67331,5.6729,5.67293,13000000.0
2006-12-28 01:08:00,5.67329,5.67401,5.67324,5.67385,15000000.0
2006-12-28 01:09:00,5.67366,5.67441,5.67252,5.67252,17000000.0
2006-12-28 01:10:00,5.67305,5.6742,5.67305,5.67355,10000000.0
2006-12-28 01:11:00,5.67353,5.67468,5.67351,5.67363,11000000.0
2006-12-28 01:12:00,5.67356,5.67475,5.67308,5.67308,10000000.0
2006-12-28 01:13:00,5.67385,5.67541,5.67385,5.67391,11000000.0
2006-12-28 01:14:00,5.67505,5.67505,5.67358,5.67494,13000000.0
2006-12-28 01:15:00,5.6753,5.6753,5.67445,5.67454,9000000.0
2006-12-28 01:16:00,5.67484,5.67491,5.67348,5.67385,12000000.0
2006-12-28 01:17:00,5.67386,5.67441,5.67335,5.67371,11000000.0
2006-12-28 01:18:00,5.67395,5.67494,5.67373,5.67494,12000000.0
2006-12-28 01:19:00,5.67493,5.67493,5.67325,5.6744,19000000.0
2006-12-28 01:20:00,5.67408,5.67408,5.6732,5.67371,11000000.0
2006-12-28 01:21:00,5.67409,5.6751,5.67351,5.67401,12000000.0
2006-12-28 01:22:00,5.6735,5.67407,5.6732,5.67407,9000000.0
2006-12-28 01:23:00,5.67376,5.67376,5.67267,5.67357,13000000.0
2006-12-28 01:24:00,5.67383,5.67399,5.67303,5.6736,14000000.0
2006-12-28 01:25:00,5.6737,5.67396,5.67339,5.67339,11000000.0
2006-12-28 01:26:00,5.67305,5.67398,5.67293,5.67294,10000000.0
2006-12-28 01:27:00,5.67274,5.67387,5.67274,5.67343,17000000.0
2006-12-28 01:28:00,5.67305,5.67325,5.67303,5.67313,13000000.0
2006-12-28 01:29:00,5.6734,5.67467,5.67319,5.67396,19000000.0
2006-12-28 01:30:00,5.67378,5.6739,5.67334,5.67389,15000000.0
2006-12-28 01:31:00,5.67421,5.67529,5.67396,5.67396,15000000.0
2006-12-28 01:32:00,5.67392,5.67497,5.67367,5.67437,12000000.0
2006-12-28 01:33:00,5.67418,5.67466,5.67362,5.67466,8000000.0
2006-12-28 01:34:00,5.67519,5.67519,5.67348,5.67348,18000000.0
2006-12-28 01:35:00,5.67323,5.6746,5.67323,5.67403,12000000.0
2006-12-28 01:36:00,5.67352,5.67505,5.67349,5.67505,16000000.0
2006-12-28 01:37:00,5.67537,5.67561,5.67537,5.6755,15000000.0
2006-12-28 01:38:00,5.67509,5.67549,5.67439,5.67468,18000000.0
2006-12-28 01:39:00,5.67465,5.67535,5.67428,5.67428,10000000.0
2006-12-28 01:40:00,5.67398,5.67416,5.67381,5.67407,11000000.0
2006-12-28 01:41:00,5.6739,5.67403,5.67381,5.67403,16000000.0
2006-12-28 01:42:00,5.67442,5.67539,5.67442,5.67539,14000000.0
2006-12-28 01:43:00,5.67532,5.67532,5.67412,5.67412,16000000.0
2006-12-28 01:44:00,5.67438,5.67492,5.67379,5.67402,15000000.0
2006-12-28 01:45:00,5.67384,5.67403,5.67334,5.67335,16000000.0
2006-12-28 01:46:00,5.67362,5.67485,5.67362,5.67388,9000000.0
2006-12-28 01:47:00,5.67423,5.67526,5.67423,5.67526,17000000.0
2006-12-28 01:48:00,5.67556,5.67565,5.67441,5.67565,16000000.0
2006-12-28 01:49:00,5.67385,5.67545,5.67359,5.67441,10000000.0
2006-12-28 01:50:00,5.67466,5.67593,5.67429,5.67579,11000000.0
2006-12-28 01:51:00,5.6756,5.67582,5.67462,5.67474,12000000.0
2006-12-28 01:52:00,5.67517,5.67538,5.67402,5.67415,12000000.0
2006-12-28 01:53:00,5.67416,5.67523,5.67372,5.67483,18000000.0
2006-12-28 01:54:00,5.6747,5.67564,5.6744,5.67509,14000000.0
2006-12-28 01:55:00,5.67463,5.67652,5.67463,5.67553,18000000.0
2006-12-28 01:56:00,5.67541,5.67554,5.6742,5.67429,8000000.0
2006-12-28 01:57:00,5.67464,5.67548,5.6739,5.67425,13000000.0
2006-12-28 01:58:00,5.67406,5.67406,5.67323,5.67337,11000000.0
2006-12-28 01:59:00,5.67391,5.67487,5.67353,5.67418,11000000.0
2006-12-28 02:00:00,5.67431,5.67468,5.67347,5.67399,16000000.0
2006-12-28 02:01:00,5.67433,5.67538,5.67352,5.67449,21000000.0
2006-12-28 02:02:00,5.67498,5.67559,5.6745,5.67456,10000000.0
2006-12-28 02:03:00,5.67461,5.67513,5.67423,5.67513,8000000.0
2006-12-28 02:04:00,5.67425,5.67578,5.67388,5.67388,14000000.0
2006-12-28 02:05:00,5.67426,5.6747,5.67321,5.67363,14000000.0
2006-12-28 02:06:00,5.67429,5.67502,5.6736,5.67409,15000000.0
2006-12-28 02:07:00,5.67407,5.67483,5.6732,5.6732,10000000.0
2006-12-28 02:08:00,5.67415,5.67423,5.67327,5.67327,16000000.0
2006-12-28 02:09:00,5.67355,5.67478,5.67355,5.6739,18000000.0
2006-12-28 02:10:00,5.67388,5.67505,5.67328,5.67409,16000000.0
2006-12-28 02:11:00,5.67516,5.6758,5.67406,5.6758,14000000.0
2006-12-28 02:12:00,5.67462,5.67536,5.674,5.67438,10000000.0
2006-12-28 02:13:00,5.67452,5.67534,5.67435,5.67508,15000000.0
2006-12-28 02:14:00,5.67488,5.67584,5.67409,5.67409,19000000.0
2006-12-28 02:15:00,5.67439,5.67559,5.67439,5.67547,12000000.0
2006-12-28 02:16:00,5.67411,5.67528,5.67384,5.67406,18000000.0
2006-12-28 02:17:00,5.67573,5.67624,5.67464,5.67521,14000000.0
2006-12-28 02:18:00,5.67481,5.67596,5.67453,5.67482,12000000.0
2006-12-28 02:19:00,5.67559,5.67609,5.67459,5.67587,14000000.0
2006-12-28 02:20:00,5.67618,5.67697,5.67538,5.67567,13000000.0
2006-12-28 02:21:00,5.67701,5.67701,5.67615,5.67631,15000000.0
2006-12-28 02:22:00,5.67696,5.67808,5.67674,5.67674,13000000.0
2006-12-28 02:23:00,5.67752,5.67849,5.67734,5.67849,16000000.0
2006-12-28 02:24:00,5.67836,5.67867,5.67706,5.67764,17000000.0
2006-12-28 02:25:00,5.67802,5.67809,5.67661,5.677,10000000.0
2006-12-28 02:26:00,5.67697,5.67717,5.6758,5.67617,13000000.0
2006-12-28 02:27:00,5.67738,5.67781,5.67669,5.67684,7000000.0
2006-12-28 02:28:00,5.67673,5.67758,5.67621,5.67671,9000000.0
2006-12-28 02:29:00,5.67738,5.67832,5.67673,5.67729,20000000.0
2006-12-28 02:30:00,5.67662,5.67678,5.6762,5.6765,11000000.0
2006-12-28 02:31:00,5.67677,5.67811,5.67677,5.67694,9000000.0
2006-12-28 02:32:00,5.6769,5.67816,5.67663,5.67683,13000000.0
2006-12-28 02:33:00,5.67661,5.67765,5.67651,5.67661,14000000.0
2006-12-28 02:34:00,5.67813,5.67813,5.67677,5.67699,17000000.0
2006-12-28 02:35:00,5.6772,5.67816,5.67715,5.67722,15000000.0
2006-12-28 02:36:00,5.67696,5.678,5.67644,5.67762,14000000.0
2006-12-28 02:37:00,5.67784,5.67864,5.67695,5.67747,13000000.0
2006-12-28 02:38:00,5.67719,5.67732,5.67711,5.67728,14000000.0
2006-12-28 02:39:00,5.6782,5.67821,5.67659,5.67668,15000000.0
2006-12-28 02:40:00,5.67676,5.67802,5.67663,5.67714,12000000.0
2006-12-28 02:41:00,5.6777,5.67819,5.67712,5.6781,13000000.0
2006-12-28 02:42:00,5.67776,5.67794,5.67621,5.67621,16000000.0
2006-12-28 02:43:00,5.67744,5.67804,5.67636,5.67636,18000000.0
2006-12-28 02:44:00,5.67778,5.67783,5.67637,5.67723,10000000.0
2006-12-28 02:45:00,5.67644,5.67799,5.67644,5.67706,14000000.0
2006-12-28 02:46:00,5.67698,5.6778,5.67695,5.6778,18000000.0
2006-12-28 02:47:00,5.6773,5.67795,5.6761,5.67673,17000000.0
2006-12-28 02:48:00,5.67731,5.67757,5.6767,5.67675,7000000.0
2006-12-28 02:49:00,5.67699,5.67728,5.6763,5.67728,13000000.0
2006-12-28 02:50:00,5.67747,5.67797,5.67645,5.67659,14000000.0
2006-12-28 02:51:00,5.67647,5.67796,5.67647,5.67771,15000000.0
2006-12-28 02:52:00,5.67747,5.678,5.67653,5.67684,15000000.0
2006-12-28 02:53:00,5.67718,5.67761,5.67688,5.67725,9000000.0
2006-12-28 02:54:00,5.67691,5.67847,5.6767,5.67847,13000000.0
2006-12-28 02:55:00,5.67914,5.67956,5.67832,5.67956,11000000.0
2006-12-28 02:56:00,5.67989,5.67989,5.67788,5.67916,18000000.0
2006-12-28 02:57:00,5.67926,5.67926,5.67757,5.67906,13000000.0
2006-12-28 02:58:00,5.67911,5.6794,5.67861,5.67898,9000000.0
2006-12-28 02:59:00,5.67938,5.68015,5.67839,5.67871,14000000.0
2006-12-28 03:00:00,5.67883,5.67941,5.67808,5.67878,11000000.0
2006-12-28 03:01:00,5.67874,5.67927,5.67807,5.67855,11000000.0
2006-12-28 03:02:00,5.67861,5.67961,5.67859,5.67905,11000000.0
2006-12-28 03:03:00,5.67893,5.68059,5.67858,5.67982,23000000.0
2006-12-28 03:04:00,5.67893,5.67953,5.6783,5.67946,11000000.0
2006-12-28 03:05:00,5.67902,5.67913,5.67795,5.67913,17000000.0
2006-12-28 03:06:00,5.67916,5.67993,5.67849,5.67915,9000000.0
2006-12-28 03:07:00,5.67928,5.67963,5.67787,5.67787,15000000.0
2006-12-28 03:08:00,5.67771,5.67946,5.67771,5.67819,12000000.0
2006-12-28 03:09:00,5.67842,5.67978,5.67842,5.67894,15000000.0
2006-12-28 03:10:00,5.67932,5.67945,5.67808,5.67823,19000000.0
2006-12-28 03:11:00,5.67875,5.67975,5.6781,5.67919,15000000.0
2006-12-28 03:12:00,5.67925,5.67981,5.67821,5.67906,18000000.0
2006-12-28 03:13:00,5.68012,5.68012,5.67821,5.67821,18000000.0
2006-12-28 03:14:00,5.678,5.6787,5.678,5.67849,10000000.0
2006-12-28 03:15:00,5.67933,5.67953,5.67784,5.67813,7000000.0
2006-12-28 03:16:00,5.67906,5.6793,5.67821,5.67821,8000000.0
2006-12-28 03:17:00,5.67895,5.67942,5.67829,5.67833,10000000.0
2006-12-28 03:18:00,5.67841,5.67947,5.67836,5.67836,15000000.0
2006-12-28 03:19:00,5.67887,5.67913,5.67835,5.67867,10000000.0
2006-12-28 03:20:00,5.67845,5.67982,5.67808,5.67982,16000000.0
2006-12-28 03:21:00,5.67942,5.67952,5.67856,5.67876,11000000.0
2006-12-28 03:22:00,5.67845,5.67958,5.67794,5.67947,10000000.0
2006-12-28 03:23:00,5.67923,5.68031,5.67901,5.68031,12000000.0
2006-12-28 03:24:00,5.68109,5.68109,5.67956,5.68084,13000000.0
2006-12-28 03:25:00,5.6806,5.6806,5.67919,5.67919,11000000.0
2006-12-28 03:26:00,5.67904,5.67985,5.67849,5.67926,13000000.0
2006-12-28 03:27:00,5.67978,5.68029,5.67833,5.68029,14000000.0
2006-12-28 03:28:00,5.68065,5.68106,5.67995,5.67995,18000000.0
2006-12-28 03:29:00,5.67965,5.68007,5.67908,5.67926,15000000.0
2006-12-28 03:30:00,5.67965,5.67992,5.67864,5.67864,10000000.0
2006-12-28 03:31:00,5.67873,5.67998,5.67873,5.6796,13000000.0
2006-12-28 03:32:00,5.67954,5.68052,5.67932,5.67964,16000000.0
2006-12-28 03:33:00,5.67908,5.67994,5.67874,5.679,13000000.0
2006-12-28 03:34:00,5.67968,5.68003,5.67865,5.67865,16000000.0
2006-12-28 03:35:00,5.67924,5.67968,5.67859,5.67859,10000000.0
2006-12-28 03:36:00,5.67873,5.68024,5.67873,5.68,11000000.0
2006-12-28 03:37:00,5.68011,5.68011,5.67846,5.67893,13000000.0
2006-12-28 03:38:00,5.6791,5.68048,5.67855,5.6795,13000000.0
2006-12-28 03:39:00,5.68075,5.68127,5.68001,5.68023,13000000.0
2006-12-28 03:40:00,5.68087,5.6813,5.68026,5.6805,12000000.0
2006-12-28 03:41:00,5.67918,5.68064,5.67918,5.67951,16000000.0
2006-12-28 03:42:00,5.67874,5.68097,5.67874,5.68021,21000000.0
2006-12-28 03:43:00,5.68026,5.68151,5.68026,5.68067,18000000.0
2006-12-28 03:44:00,5.68052,5.6812,5.68013,5.68013,15000000.0
2006-12-28 03:45:00,5.68054,5.68107,5.67955,5.68043,9000000.0
2006-12-28 03:46:00,5.67956,5.67969,5.6786,5.6786,8000000.0
2006-12-28 03:47:00,5.67849,5.68054,5.67849,5.67957,11000000.0
2006-12-28 03:48:00,5.68056,5.68102,5.67982,5.68043,9000000.0
2006-12-28 03:49:00,5.68057,5.68105,5.68001,5.68039,16000000.0
2006-12-28 03:50:00,5.68031,5.68125,5.67966,5.68095,19000000.0
2006-12-28 03:51:00,5.68141,5.68141,5.68022,5.68034,9000000.0
2006-12-28 03:52:00,5.68004,5.68097,5.67932,5.68083,19000000.0
2006-12-28 03:53:00,5.67989,5.68113,5.67963,5.67996,10000000.0
2006-12-28 03:54:00,5.68026,5.68149,5.68001,5.68099,17000000.0
2006-12-28 03:55:00,5.68193,5.68193,5.68024,5.68066,16000000.0
2006-12-28 03:56:00,5.6805,5.68164,5.6805,5.68138,7000000.0
2006-12-28 03:57:00,5.68066,5.68172,5.68056,5.68143,11000000.0
2006-12-28 03:58:00,5.68147,5.68214,5.68124,5.68183,12000000.0
2006-12-28 03:59:00,5.68181,5.68181,5.68061,5.6815,17000000.0
2006-12-28 04:00:00,5.68113,5.68152,5.68014,5.68152,12000000.0
2006-12-28 04:01:00,5.68104,5.68179,5.68027,5.68179,16000000.0
2006-12-28 04:02:00,5.68193,5.68193,5.68042,5.68088,14000000.0
2006-12-28 04:03:00,5.68083,5.68221,5.68083,5.68088,12000000.0
2006-12-28 04:04:00,5.68186,5.68223,5.68064,5.68064,16000000.0
2006-12-28 04:05:00,5.68158,5.68236,5.68089,5.68183,13000000.0
2006-12-28 04:06:00,5.68074,5.68217,5.68074,5.68217,16000000.0
2006-12-28 04:07:00,5.68177,5.68233,5.68021,5.68114,13000000.0
2006-12-28 04:08:00,5.67962,5.68134,5.67962,5.68047,14000000.0
2006-12-28 04:09:00,5.6799,5.68,5.67971,5.67981,10000000.0
2006-12-28 04:10:00,5.67991,5.68213,5.67991,5.68098,12000000.0
2006-12-28 04:11:00,5.68119,5.68171,5.68027,5.68027,14000000.0
2006-12-28 04:12:00,5.67982,5.68105,5.67976,5.67976,19000000.0
2006-12-28 04:13:00,5.68071,5.68093,5.67954,5.68077,20000000.0
2006-12-28 04:14:00,5.68084,5.68084,5.67938,5.6796,12000000.0
2006-12-28 04:15:00,5.67955,5.68007,5.67923,5.67942,8000000.0
2006-12-28 04:16:00,5.67922,5.68058,5.67922,5.67937,13000000.0
2006-12-28 04:17:00,5.67977,5.68073,5.67913,5.68073,15000000.0
2006-12-28 04:18:00,5.68094,5.68094,5.67937,5.6802,9000000.0
2006-12-28 04:19:00,5.68133,5.68133,5.67994,5.6809,12000000.0
2006-12-28 04:20:00,5.67982,5.68069,5.67939,5.67977,9000000.0
2006-12-28 04:21:00,5.67975,5.67981,5.67906,5.67942,17000000.0
2006-12-28 04:22:00,5.67966,5.68083,5.67932,5.67932,14000000.0
2006-12-28 04:23:00,5.67941,5.68094,5.67937,5.68033,10000000.0
2006-12-28 04:24:00,5.68125,5.68146,5.68039,5.68049,12000000.0
2006-12-28 04:25:00,5.68044,5.6809,5.67984,5.67998,10000000.0
2006-12-28 04:26:00,5.67979,5.68032,5.67945,5.67961,7000000.0
2006-12-28 04:27:00,5.67946,5.67969,5.67942,5.67958,15000000.0
2006-12-28 04:28:00,5.67969,5.68032,5.67969,5.68007,7000000.0
2006-12-28 04:29:00,5.68146,5.68168,5.6797,5.68036,14000000.0
2006-12-28 04:30:00,5.68042,5.68117,5.6799,5.6799,11000000.0
2006-12-28 04:31:00,5.68016,5.68074,5.67931,5.67931,15000000.0
2006-12-28 04:32:00,5.68028,5.68086,5.67987,5.67992,17000000.0
2006-12-28 04:33:00,5.67977,5.68073,5.6793,5.68073,14000000.0
2006-12-28 04:34:00,5.6806,5.68119,5.67998,5.68005,9000000.0
2006-12-28 04:35:00,5.67956,5.68015,5.67864,5.67887,12000000.0
2006-12-28 04:36:00,5.67934,5.68013,5.67895,5.67969,12000000.0
2006-12-28 04:37:00,5.67971,5.67971,5.67875,5.67907,12000000.0
2006-12-28 04:38:00,5.679,5.68075,5.679,5.68039,11000000.0
2006-12-28 04:39:00,5.6806,5.6806,5.67903,5.67949,17000000.0
2006-12-28 04:40:00,5.67916,5.67979,5.67895,5.67895,9000000.0
2006-12-28 04:41:00,5.67906,5.6804,5.67906,5.67919,10000000.0
2006-12-28 04:42:00,5.67869,5.67977,5.6784,5.67954,8000000.0
2006-12-28 04:43:00,5.67932,5.67984,5.6786,5.67925,18000000.0
2006-12-28 04:44:00,5.67902,5.67986,5.67902,5.67945,9000000.0
2006-12-28 04:45:00,5.67936,5.68013,5.67877,5.68013,9000000.0
2006-12-28 04:46:00,5.6788,5.67946,5.67841,5.67946,16000000.0
2006-12-28 04:47:00,5.67945,5.6797,5.67826,5.67826,12000000.0
2006-12-28 04:48:00,5.67851,5.67933,5.67851,5.67852,10000000.0
2006-12-28 04:49:00,5.6787,5.67995,5.67831,5.67915,16000000.0
2006-12-28 04:50:00,5.67917,5.67973,5.67865,5.6792,16000000.0
2006-12-28 04:51:00,5.67929,5.67949,5.67842,5.6786,20000000.0
2006-12-28 04:52:00,5.67846,5.67925,5.67799,5.67825,13000000.0
2006-12-28 04:53:00,5.67852,5.67865,5.67815,5.67815,11000000.0
2006-12-28 04:54:00,5.67884,5.67941,5.67846,5.67846,11000000.0
2006-12-28 04:55:00,5.67841,5.67913,5.67819,5.67867,12000000.0
2006-12-28 04:56:00,5.6787,5.67949,5.67809,5.67809,16000000.0
2006-12-28 04:57:00,5.67795,5.67887,5.67782,5.6784,7000000.0
2006-12-28 04:58:00,5.67911,5.67938,5.67766,5.67766,13000000.0
2006-12-28 04:59:00,5.67761,5.67773,5.67731,5.67773,17000000.0
2006-12-28 05:00:00,5.67807,5.67862,5.67795,5.67795,10000000.0
2006-12-28 05:01:00,5.67765,5.67822,5.67717,5.67747,13000000.0
2006-12-28 05:02:00,5.67735,5.67804,5.67709,5.6772,18000000.0
2006-12-28 05:03:00,5.6781,5.67816,5.67692,5.67708,9000000.0
2006-12-28 05:04:00,5.67721,5.67836,5.6766,5.67785,12000000.0
2006-12-28 05:05:00,5.67776,5.67831,5.67684,5.67684,10000000.0
2006-12-28 05:06:00,5.67741,5.67836,5.67718,5.67776,20000000.0
2006-12-28 05:07:00,5.67777,5.67875,5.67747,5.67846,10000000.0
2006-12-28 05:08:00,5.67843,5.67854,5.67728,5.67832,17000000.0
2006-12-28 05:09:00,5.67832,5.67832,5.67806,5.67818,15000000.0
2006-12-28 05:10:00,5.67814,5.67826,5.67806,5.67819,10000000.0
2006-12-28 05:11:00,5.67829,5.67874,5.67737,5.67737,16000000.0
2006-12-28 05:12:00,5.6771,5.67721,5.67695,5.67695,7000000.0
2006-12-28 05:13:00,5.67788,5.67958,5.67742,5.67933,12000000.0
2006-12-28 05:14:00,5.67935,5.67935,5.67806,5.67815,14000000.0
2006-12-28 05:15:00,5.67814,5.67901,5.67766,5.67846,16000000.0
2006-12-28 05:16:00,5.67842,5.67873,5.67842,5.67872,15000000.0
2006-12-28 05:17:00,5.67832,5.67849,5.67781,5.67783,10000000.0
2006-12-28 05:18:00,5.67756,5.67788,5.67756,5.67771,13000000.0
2006-12-28 05:19:00,5.67755,5.67781,5.6775,5.67781,13000000.0
2006-12-28 05:20:00,5.67774,5.67777,5.67753,5.67762,20000000.0
2006-12-28 05:21:00,5.67761,5.67779,5.6775,5.67779,9000000.0
2006-12-28 05:22:00,5.67805,5.67916,5.67797,5.678,17000000.0
2006-12-28 05:23:00,5.67784,5.67863,5.67784,5.67802,14000000.0
2006-12-28 05:24:00,5.6779,5.6779,5.67759,5.67772,19000000.0
2006-12-28 05:25:00,5.67809,5.67943,5.67809,5.67827,13000000.0
2006-12-28 05:26:00,5.67806,5.67878,5.6773,5.67745,13000000.0
2006-12-28 05:27:00,5.67772,5.67787,5.67756,5.67757,13000000.0
2006-12-28 05:28:00,5.67796,5.67833,5.67723,5.67723,10000000.0
2006-12-28 05:29:00,5.67758,5.67852,5.67743,5.67777,17000000.0
2006-12-28 05:30:00,5.67745,5.67762,5.67693,5.67693,21000000.0
2006-12-28 05:31:00,5.67705,5.67857,5.67705,5.67802,13000000.0
2006-12-28 05:32:00,5.67833,5.67906,5.67807,5.67823,16000000.0
2006-12-28 05:33:00,5.67776,5.67797,5.67766,5.67792,13000000.0
2006-12-28 05:34:00,5.67789,5.67789,5.67762,5.67775,13000000.0
2006-12-28 05:35:00,5.67801,5.67886,5.67753,5.67842,14000000.0
2006-12-28 05:36:00,5.67801,5.67902,5.67762,5.67762,18000000.0
2006-12-28 05:37:00,5.67839,5.6784,5.6769,5.67691,12000000.0
2006-12-28 05:38:00,5.67682,5.67764,5.67646,5.6768,13000000.0
2006-12-28 05:39:00,5.67665,5.67839,5.67664,5.67696,21000000.0
2006-12-28 05:40:00,5.67717,5.67769,5.67639,5.67708,14000000.0
2006-12-28 05:41:00,5.67687,5.67733,5.67639,5.67714,13000000.0
2006-12-28 05:42:00,5.67741,5.67822,5.67671,5.67822,8000000.0
2006-12-28 05:43:00,5.67813,5.67827,5.6769,5.67693,13000000.0
2006-12-28 05:44:00,5.67767,5.67804,5.67643,5.67751,13000000.0
2006-12-28 05:45:00,5.67724,5.67795,5.67655,5.67658,24000000.0
2006-12-28 05:46:00,5.67682,5.67729,5.67658,5.67685,14000000.0
2006-12-28 05:47:00,5.67686,5.67789,5.67686,5.67706,11000000.0
2006-12-28 05:48:00,5.67692,5.67802,5.67634,5.67774,18000000.0
2006-12-28 05:49:00,5.67642,5.67735,5.67639,5.67691,10000000.0
2006-12-28 05:50:00,5.67721,5.67769,5.67643,5.67643,10000000.0
2006-12-28 05:51:00,5.67665,5.67748,5.67665,5.67674,11000000.0
2006-12-28 05:52:00,5.67664,5.67783,5.67614,5.67638,19000000.0
2006-12-28 05:53:00,5.67648,5.67718,5.6762,5.67676,15000000.0
2006-12-28 05:54:00,5.67695,5.67729,5.67655,5.67722,7000000.0
2006-12-28 05:55:00,5.67637,5.67755,5.67637,5.6766,12000000.0
2006-12-28 05:56:00,5.67683,5.67736,5.67645,5.67671,16000000.0
2006-12-28 05:57:00,5.67674,5.6768,5.67599,5.67633,11000000.0
2006-12-28 05:58:00,5.67668,5.67781,5.67659,5.67738,22000000.0
2006-12-28 05:59:00,5.67742,5.67747,5.67659,5.67665,9000000.0
2006-12-28 06:00:00,5.67678,5.67761,5.67626,5.67639,17000000.0
2006-12-28 06:01:00,5.67602,5.67757,5.6759,5.67645,18000000.0
2006-12-28 06:02:00,5.67621,5.67675,5.67528,5.67528,18000000.0
2006-12-28 06:03:00,5.67524,5.67669,5.67524,5.67534,16000000.0
2006-12-28 06:04:00,5.67507,5.67508,5.67481,5.67503,8000000.0
2006-12-28 06:05:00,5.67524,5.67642,5.67524,5.67642,10000000.0
2006-12-28 06:06:00,5.67669,5.67706,5.67546,5.67638,27000000.0
2006-12-28 06:07:00,5.67612,5.67612,5.67354,5.67384,17000000.0
2006-12-28 06:08:00,5.67422,5.67693,5.67405,5.67568,14000000.0
2006-12-28 06:09:00,5.67682,5.67827,5.67657,5.67827,13000000.0
2006-12-28 06:10:00,5.67725,5.67796,5.67668,5.67668,14000000.0
2006-12-28 06:11:00,5.67689,5.67689,5.67619,5.67619,16000000.0
2006-12-28 06:12:00,5.67636,5.678,5.67633,5.67701,17000000.0
2006-12-28 06:13:00,5.67709,5.67799,5.67594,5.67795,14000000.0
2006-12-28 06:14:00,5.67772,5.67804,5.67669,5.67721,12000000.0
2006-12-28 06:15:00,5.67669,5.67699,5.67619,5.67619,13000000.0
2006-12-28 06:16:00,5.67641,5.67767,5.67641,5.6766,14000000.0
2006-12-28 06:17:00,5.67736,5.67776,5.6764,5.6764,11000000.0
2006-12-28 06:18:00,5.67639,5.67776,5.67639,5.67731,12000000.0
2006-12-28 06:19:00,5.67597,5.67716,5.6758,5.6758,19000000.0
2006-12-28 06:20:00,5.67554,5.67641,5.67554,5.67602,11000000.0
2006-12-28 06:21:00,5.67633,5.67695,5.67622,5.67623,9000000.0
2006-12-28 06:22:00,5.67613,5.67632,5.67608,5.67613,22000000.0
2006-12-28 06:23:00,5.6764,5.67712,5.67615,5.67615,18000000.0
2006-12-28 06:24:00,5.67601,5.67662,5.67543,5.67649,8000000.0
2006-12-28 06:25:00,5.67648,5.67687,5.67578,5.67642,9000000.0
2006-12-28 06:26:00,5.67639,5.67666,5.6758,5.67646,13000000.0
2006-12-28 06:27:00,5.6767,5.6777,5.67601,5.67674,15000000.0
2006-12-28 06:28:00,5.67677,5.67677,5.67481,5.67634,18000000.0
2006-12-28 06:29:00,5.67547,5.67691,5.67498,5.67526,16000000.0
2006-12-28 06:30:00,5.67526,5.67624,5.67488,5.67562,10000000.0
2006-12-28 06:31:00,5.67577,5.67626,5.67465,5.67467,13000000.0
2006-12-28 06:32:00,5.67504,5.67539,5.67457,5.67511,10000000.0
2006-12-28 06:33:00,5.67521,5.6758,5.67439,5.67503,10000000.0
2006-12-28 06:34:00,5.6746,5.6756,5.67424,5.67523,15000000.0
2006-12-28 06:35:00,5.67558,5.67558,5.67393,5.67418,13000000.0
2006-12-28 06:36:00,5.67435,5.67605,5.67435,5.6746,23000000.0
2006-12-28 06:37:00,5.67469,5.67547,5.67437,5.67498,11000000.0
2006-12-28 06:38:00,5.67489,5.67592,5.67484,5.67585,17000000.0
2006-12-28 06:39:00,5.67547,5.67547,5.67483,5.67483,8000000.0
2006-12-28 06:40:00,5.67468,5.6761,5.67447,5.67578,15000000.0
2006-12-28 06:41:00,5.67516,5.67711,5.67516,5.67658,15000000.0
2006-12-28 06:42:00,5.67774,5.67808,5.67639,5.67654,16000000.0
2006-12-28 06:43:00,5.67605,5.67647,5.67569,5.6758,12000000.0
2006-12-28 06:44:00,5.67589,5.67598,5.67524,5.67542,13000000.0
2006-12-28 06:45:00,5.67572,5.67689,5.67544,5.67547,14000000.0
2006-12-28 06:46:00,5.67583,5.67642,5.67553,5.67553,12000000.0
2006-12-28 06:47:00,5.67506,5.67695,5.67501,5.6759,11000000.0
2006-12-28 06:48:00,5.67594,5.67699,5.6757,5.67629,15000000.0
2006-12-28 06:49:00,5.67612,5.67638,5.67553,5.67626,17000000.0
2006-12-28 06:50:00,5.67659,5.67717,5.67566,5.67577,13000000.0
2006-12-28 06:51:00,5.6763,5.67692,5.67572,5.67572,8000000.0
2006-12-28 06:52:00,5.67585,5.67658,5.67547,5.67633,14000000.0
2006-12-28 06:53:00,5.67555,5.67555,5.67496,5.6752,13000000.0
2006-12-28 06:54:00,5.67492,5.67544,5.67434,5.67434,8000000.0
2006-12-28 06:55:00,5.67473,5.67586,5.67473,5.67515,10000000.0
2006-12-28 06:56:00,5.67538,5.67595,5.67507,5.6756,11000000.0
2006-12-28 06:57:00,5.6755,5.67617,5.6751,5.67592,17000000.0
2006-12-28 06:58:00,5.67636,5.67636,5.67522,5.67522,12000000.0
2006-12-28 06:59:00,5.67549,5.67642,5.67509,5.67509,14000000.0
2006-12-28 07:00:00,5.67469,5.67585,5.67469,5.67488,11000000.0
2006-12-28 07:01:00,5.67465,5.67573,5.67465,5.67524,10000000.0
2006-12-28 07:02:00,5.67597,5.67597,5.67461,5.67539,14000000.0
2006-12-28 07:03:00,5.67519,5.67529,5.67447,5.67511,7000000.0
2006-12-28 07:04:00,5.67503,5.67563,5.67454,5.6746,16000000.0
2006-12-28 07:05:00,5.67471,5.67533,5.6741,5.6741,15000000.0
2006-12-28 07:06:00,5.67377,5.67495,5.67319,5.67425,16000000.0
2006-12-28 07:07:00,5.67407,5.67526,5.6738,5.67414,12000000.0
2006-12-28 07:08:00,5.67408,5.67541,5.67401,5.67463,8000000.0
2006-12-28 07:09:00,5.67473,5.67508,5.6736,5.6741,8000000.0
2006-12-28 07:10:00,5.67421,5.67552,5.67368,5.67475,16000000.0
2006-12-28 07:11:00,5.67337,5.675,5.67304,5.67444,17000000.0
2006-12-28 07:12:00,5.67362,5.67482,5.67346,5.67394,20000000.0
2006-12-28 07:13:00,5.6749,5.67516,5.67368,5.67478,18000000.0
2006-12-28 07:14:00,5.67471,5.67494,5.67417,5.67422,11000000.0
2006-12-28 07:15:00,5.67419,5.67494,5.67331,5.67445,18000000.0
2006-12-28 07:16:00,5.67339,5.67457,5.67321,5.67373,18000000.0
2006-12-28 07:17:00,5.6737,5.67432,5.67343,5.67412,12000000.0
2006-12-28 07:18:00,5.67399,5.6744,5.67331,5.67383,18000000.0
2006-12-28 07:19:00,5.67441,5.67497,5.67354,5.67366,14000000.0
2006-12-28 07:20:00,5.67496,5.67522,5.67389,5.6741,18000000.0
2006-12-28 07:21:00,5.67432,5.67519,5.67392,5.67416,13000000.0
2006-12-28 07:22:00,5.67385,5.67515,5.67352,5.67391,14000000.0
2006-12-28 07:23:00,5.67418,5.67511,5.67334,5.675,15000000.0
2006-12-28 07:24:00,5.67491,5.67491,5.67338,5.67338,16000000.0
2006-12-28 07:25:00,5.67383,5.6745,5.67318,5.6739,15000000.0
2006-12-28 07:26:00,5.67366,5.67384,5.67284,5.67298,13000000.0
2006-12-28 07:27:00,5.67447,5.67447,5.67321,5.67332,12000000.0
2006-12-28 07:28:00,5.6738,5.67485,5.6738,5.67407,22000000.0
2006-12-28 07:29:00,5.674,5.67465,5.67327,5.67354,16000000.0
2006-12-28 07:30:00,5.67358,5.67487,5.67358,5.67458,14000000.0
2006-12-28 07:31:00,5.67444,5.6746,5.67407,5.67434,13000000.0
2006-12-28 07:32:00,5.67433,5.67495,5.67376,5.67495,9000000.0
2006-12-28 07:33:00,5.67382,5.67447,5.67342,5.67422,7000000.0
2006-12-28 07:34:00,5.67398,5.67491,5.67369,5.67383,18000000.0
2006-12-28 07:35:00,5.67398,5.67526,5.67396,5.67439,9000000.0
2006-12-28 07:36:00,5.67418,5.67501,5.67378,5.67458,13000000.0
2006-12-28 07:37:00,5.67419,5.67467,5.67419,5.67451,11000000.0
2006-12-28 07:38:00,5.67397,5.67547,5.67397,5.67536,11000000.0
2006-12-28 07:39:00,5.67413,5.67549,5.6737,5.67535,19000000.0
2006-12-28 07:40:00,5.67409,5.67555,5.67401,5.67477,11000000.0
2006-12-28 07:41:00,5.67435,5.6744,5.6737,5.67413,7000000.0
2006-12-28 07:42:00,5.67389,5.67437,5.67351,5.67404,13000000.0
2006-12-28 07:43:00,5.67431,5.67457,5.67308,5.6741,14000000.0
2006-12-28 07:44:00,5.67354,5.67384,5.67272,5.67272,10000000.0
2006-12-28 07:45:00,5.67215,5.67368,5.67198,5.67291,8000000.0
2006-12-28 07:46:00,5.67245,5.67263,5.67179,5.67239,13000000.0
2006-12-28 07:47:00,5.67288,5.67328,5.67187,5.67293,15000000.0
2006-12-28 07:48:00,5.67368,5.67375,5.67242,5.6725,13000000.0
2006-12-28 07:49:00,5.67326,5.674,5.67221,5.674,10000000.0
2006-12-28 07:50:00,5.67298,5.6741,5.6724,5.6724,17000000.0
2006-12-28 07:51:00,5.67259,5.67387,5.67236,5.67365,16000000.0
2006-12-28 07:52:00,5.67344,5.67399,5.67212,5.67279,13000000.0
2006-12-28 07:53:00,5.67239,5.67374,5.67228,5.67337,10000000.0
2006-12-28 07:54:00,5.67224,5.67298,5.67224,5.67237,11000000.0
2006-12-28 07:55:00,5.6724,5.67357,5.6724,5.67357,12000000.0
2006-12-28 07:56:00,5.6729,5.67333,5.67237,5.67265,13000000.0
2006-12-28 07:57:00,5.67381,5.67381,5.67163,5.67164,8000000.0
2006-12-28 07:58:00,5.67192,5.67392,5.67192,5.67392,14000000.0
2006-12-28 07:59:00,5.67262,5.67377,5.67227,5.67293,15000000.0
2006-12-28 08:00:00,5.67298,5.67337,5.67253,5.67273,10000000.0
2006-12-28 08:01:00,5.6735,5.67399,5.6723,5.6723,13000000.0
2006-12-28 08:02:00,5.67278,5.67335,5.67164,5.67164,14000000.0
2006-12-28 08:03:00,5.67226,5.67312,5.672,5.67241,12000000.0
2006-12-28 08:04:00,5.67257,5.67289,5.67141,5.67141,16000000.0
2006-12-28 08:05:00,5.67202,5.67271,5.67146,5.67212,14000000.0
2006-12-28 08:06:00,5.67217,5.67234,5.67119,5.67197,19000000.0
2006-12-28 08:07:00,5.67202,5.67247,5.6718,5.67201,19000000.0
2006-12-28 08:08:00,5.67264,5.67279,5.6715,5.67205,11000000.0
2006-12-28 08:09:00,5.67209,5.67303,5.67198,5.67303,10000000.0
2006-12-28 08:10:00,5.67237,5.67249,5.67088,5.67196,16000000.0
2006-12-28 08:11:00,5.67243,5.67305,5.67206,5.67295,9000000.0
2006-12-28 08:12:00,5.67231,5.67236,5.6712,5.67137,10000000.0
2006-12-28 08:13:00,5.67132,5.67298,5.67132,5.6723,11000000.0
2006-12-28 08:14:00,5.67185,5.673,5.67142,5.6726,12000000.0
2006-12-28 08:15:00,5.67245,5.6739,5.67206,5.67213,15000000.0
2006-12-28 08:16:00,5.67207,5.67385,5.67207,5.67381,14000000.0
2006-12-28 08:17:00,5.67256,5.67341,5.67256,5.67266,10000000.0
2006-12-28 08:18:00,5.67296,5.67444,5.67289,5.67444,9000000.0
2006-12-28 08:19:00,5.67382,5.675,5.67342,5.67487,11000000.0
2006-12-28 08:20:00,5.67504,5.67516,5.67381,5.67431,11000000.0
2006-12-28 08:21:00,5.67464,5.67511,5.67351,5.6739,20000000.0
2006-12-28 08:22:00,5.67428,5.67517,5.67428,5.67487,8000000.0
2006-12-28 08:23:00,5.6744,5.67509,5.67343,5.67475,12000000.0
2006-12-28 08:24:00,5.67432,5.67517,5.67337,5.67478,13000000.0
2006-12-28 08:25:00,5.67431,5.67484,5.67345,5.67405,12000000.0
2006-12-28 08:26:00,5.67435,5.67435,5.67248,5.67344,13000000.0
2006-12-28 08:27:00,5.67421,5.67463,5.67344,5.67445,11000000.0
2006-12-28 08:28:00,5.67332,5.67511,5.67332,5.67511,8000000.0
2006-12-28 08:29:00,5.67476,5.67498,5.67345,5.67461,12000000.0
2006-12-28 08:30:00,5.67452,5.67489,5.67319,5.6747,11000000.0
2006-12-28 08:31:00,5.67498,5.67511,5.67406,5.67485,10000000.0
2006-12-28 08:32:00,5.6747,5.6748,5.67329,5.67439,13000000.0
2006-12-28 08:33:00,5.67324,5.67382,5.67285,5.67285,11000000.0
2006-12-28 08:34:00,5.6735,5.6735,5.67235,5.67235,17000000.0
2006-12-28 08:35:00,5.6723,5.67276,5.67207,5.67229,11000000.0
2006-12-28 08:36:00,5.67203,5.67308,5.67203,5.67221,10000000.0
2006-12-28 08:37:00,5.67254,5.67285,5.67239,5.67252,9000000.0
2006-12-28 08:38:00,5.67231,5.67262,5.67165,5.67219,18000000.0
2006-12-28 08:39:00,5.67221,5.67235,5.67083,5.67201,8000000.0
2006-12-28 08:40:00,5.67213,5.67281,5.67152,5.6727,7000000.0
2006-12-28 08:41:00,5.67326,5.67403,5.67235,5.67292,16000000.0
2006-12-28 08:42:00,5.67402,5.67454,5.67274,5.67454,14000000.0
2006-12-28 08:43:00,5.67302,5.67376,5.67254,5.67329,12000000.0
2006-12-28 08:44:00,5.67309,5.67401,5.67309,5.67379,9000000.0
2006-12-28 08:45:00,5.67388,5.67501,5.67295,5.67338,18000000.0
2006-12-28 08:46:00,5.67371,5.6749,5.67314,5.67355,14000000.0
2006-12-28 08:47:00,5.67365,5.67527,5.67365,5.67424,18000000.0
2006-12-28 08:48:00,5.67405,5.67544,5.67405,5.67544,12000000.0
2006-12-28 08:49:00,5.67496,5.67553,5.67392,5.67531,14000000.0
2006-12-28 08:50:00,5.675,5.6756,5.67378,5.67378,16000000.0
2006-12-28 08:51:00,5.6744,5.67534,5.67401,5.67534,21000000.0
2006-12-28 08:52:00,5.67505,5.676,5.67405,5.67493,20000000.0
2006-12-28 08:53:00,5.67461,5.67483,5.67391,5.67445,7000000.0
2006-12-28 08:54:00,5.67446,5.67488,5.67334,5.67425,17000000.0
2006-12-28 08:55:00,5.67397,5.67457,5.67357,5.6736,12000000.0
2006-12-28 08:56:00,5.67429,5.67429,5.67267,5.67387,17000000.0
2006-12-28 08:57:00,5.67416,5.67457,5.67347,5.67447,16000000.0
2006-12-28 08:58:00,5.6748,5.67483,5.67367,5.67437,12000000.0
2006-12-28 08:59:00,5.67424,5.67489,5.67302,5.67376,13000000.0
2006-12-28 09:00:00,5.67355,5.67381,5.67193,5.6727,17000000.0
2006-12-28 09:01:00,5.67323,5.674,5.67246,5.67319,13000000.0
2006-12-28 09:02:00,5.67406,5.67406,5.67303,5.67303,8000000.0
2006-12-28 09:03:00,5.67306,5.67316,5.67188,5.67286,16000000.0
2006-12-28 09:04:00,5.67278,5.67351,5.6725,5.6725,8000000.0
2006-12-28 09:05:00,5.67279,5.67329,5.67256,5.67276,11000000.0
2006-12-28 09:06:00,5.67278,5.67366,5.67278,5.67366,10000000.0
2006-12-28 09:07:00,5.67357,5.67412,5.67307,5.67318,10000000.0
2006-12-28 09:08:00,5.67339,5.67447,5.67305,5.67393,19000000.0
2006-12-28 09:09:00,5.67247,5.67372,5.67247,5.67331,16000000.0
2006-12-28 09:10:00,5.6734,5.67411,5.67287,5.67402,8000000.0
2006-12-28 09:11:00,5.67315,5.67392,5.67278,5.67322,11000000.0
2006-12-28 09:12:00,5.67422,5.67545,5.67379,5.67533,16000000.0
2006-12-28 09:13:00,5.67482,5.67568,5.67326,5.67553,15000000.0
2006-12-28 09:14:00,5.6748,5.67526,5.67417,5.6745,17000000.0
2006-12-28 09:15:00,5.67457,5.67606,5.67422,5.67443,12000000.0
2006-12-28 09:16:00,5.67475,5.67559,5.67385,5.67548,14000000.0
2006-12-28 09:17:00,5.67484,5.67554,5.67454,5.67504,14000000.0
2006-12-28 09:18:00,5.67521,5.67521,5.67425,5.67434,18000000.0
2006-12-28 09:19:00,5.6736,5.67514,5.6736,5.67475,14000000.0
2006-12-28 09:20:00,5.67484,5.67527,5.67364,5.67495,18000000.0
2006-12-28 09:21:00,5.67422,5.67543,5.67254,5.67388,17000000.0
2006-12-28 09:22:00,5.67396,5.67445,5.67305,5.67396,13000000.0
2006-12-28 09:23:00,5.6743,5.6743,5.67273,5.67421,12000000.0
2006-12-28 09:24:00,5.67319,5.67452,5.67309,5.67445,14000000.0
2006-12-28 09:25:00,5.67434,5.67443,5.67308,5.6741,9000000.0
2006-12-28 09:26:00,5.67418,5.67465,5.67369,5.67369,13000000.0
2006-12-28 09:27:00,5.67419,5.67462,5.67333,5.67461,13000000.0
2006-12-28 09:28:00,5.67487,5.67517,5.67397,5.67517,19000000.0
2006-12-28 09:29:00,5.6753,5.6753,5.67347,5.67351,14000000.0
2006-12-28 09:30:00,5.67493,5.67606,5.67427,5.6749,15000000.0
2006-12-28 09:31:00,5.67488,5.67568,5.67421,5.67547,11000000.0
2006-12-28 09:32:00,5.67476,5.67641,5.67476,5.67617,16000000.0
2006-12-28 09:33:00,5.67663,5.67663,5.67521,5.67521,9000000.0
2006-12-28 09:34:00,5.67533,5.6763,5.6747,5.67624,18000000.0
2006-12-28 09:35:00,5.67583,5.676,5.67452,5.67588,14000000.0
2006-12-28 09:36:00,5.67644,5.67701,5.67518,5.67701,16000000.0
2006-12-28 09:37:00,5.67621,5.67621,5.67466,5.67575,20000000.0
2006-12-28 09:38:00,5.67539,5.67571,5.67363,5.67504,19000000.0
2006-12-28 09:39:00,5.67383,5.67482,5.67342,5.67468,16000000.0
2006-12-28 09:40:00,5.67443,5.67535,5.6737,5.67535,12000000.0
2006-12-28 09:41:00,5.67549,5.67553,5.67451,5.67466,18000000.0
2006-12-28 09:42:00,5.67477,5.67503,5.67354,5.67458,16000000.0
2006-12-28 09:43:00,5.67356,5.67471,5.67304,5.67394,15000000.0
2006-12-28 09:44:00,5.67408,5.67481,5.67408,5.67481,13000000.0
2006-12-28 09:45:00,5.67509,5.67581,5.67365,5.67413,13000000.0
2006-12-28 09:46:00,5.67402,5.67536,5.67374,5.67536,17000000.0
2006-12-28 09:47:00,5.67474,5.67517,5.67418,5.67418,13000000.0
2006-12-28 09:48:00,5.67464,5.67642,5.67464,5.67642,16000000.0
2006-12-28 09:49:00,5.67588,5.67673,5.67406,5.67518,17000000.0
2006-12-28 09:50:00,5.67454,5.6755,5.67366,5.67515,12000000.0
2006-12-28 09:51:00,5.67517,5.67536,5.67416,5.67536,16000000.0
2006-12-28 09:52:00,5.6753,5.6753,5.67418,5.67419,16000000.0
2006-12-28 09:53:00,5.67373,5.67559,5.67373,5.67475,15000000.0
2006-12-28 09:54:00,5.67606,5.67606,5.67395,5.67467,15000000.0
2006-12-28 09:55:00,5.67243,5.67444,5.67242,5.6731,15000000.0
2006-12-28 09:56:00,5.6748,5.67513,5.67349,5.6739,17000000.0
2006-12-28 09:57:00,5.67431,5.67471,5.67381,5.6745,12000000.0
2006-12-28 09:58:00,5.6748,5.67513,5.67396,5.67396,14000000.0
2006-12-28 09:59:00,5.67365,5.67403,5.67303,5.67326,10000000.0
2006-12-28 10:00:00,5.67329,5.67374,5.67293,5.67374,11000000.0
2006-12-28 10:01:00,5.67218,5.67431,5.67218,5.67386,24000000.0
2006-12-28 10:02:00,5.67399,5.6747,5.6726,5.67366,14000000.0
2006-12-28 10:03:00,5.67374,5.67485,5.6732,5.6732,16000000.0
2006-12-28 10:04:00,5.67385,5.67437,5.67293,5.67293,10000000.0
2006-12-28 10:05:00,5.67305,5.67501,5.67305,5.67439,10000000.0
2006-12-28 10:06:00,5.6742,5.67481,5.67365,5.67472,9000000.0
2006-12-28 10:07:00,5.67509,5.67559,5.67443,5.67488,11000000.0
2006-12-28 10:08:00,5.67487,5.67499,5.67375,5.67476,9000000.0
2006-12-28 10:09:00,5.67464,5.67513,5.67414,5.67513,11000000.0
2006-12-28 10:10:00,5.6751,5.67523,5.67353,5.67442,15000000.0
2006-12-28 10:11:00,5.67437,5.67506,5.67341,5.67392,16000000.0
2006-12-28 10:12:00,5.67415,5.6748,5.67354,5.67404,19000000.0
2006-12-28 10:13:00,5.67397,5.67458,5.67356,5.67443,9000000.0
2006-12-28 10:14:00,5.675,5.67504,5.67428,5.67484,11000000.0
2006-12-28 10:15:00,5.67409,5.6743,5.67304,5.6743,8000000.0
2006-12-28 10:16:00,5.67408,5.67408,5.67205,5.6731,17000000.0
2006-12-28 10:17:00,5.67362,5.67362,5.67201,5.67342,16000000.0
2006-12-28 10:18:00,5.67295,5.67383,5.67245,5.67383,16000000.0
2006-12-28 10:19:00,5.67334,5.67379,5.6722,5.6735,17000000.0
2006-12-28 10:20:00,5.67201,5.67353,5.67183,5.67333,16000000.0
2006-12-28 10:21:00,5.67371,5.67377,5.67251,5.67321,7000000.0
2006-12-28 10:22:00,5.67303,5.67324,5.67209,5.67324,10000000.0
2006-12-28 10:23:00,5.67309,5.67356,5.6719,5.67356,14000000.0
2006-12-28 10:24:00,5.67255,5.6732,5.67153,5.67259,13000000.0
2006-12-28 10:25:00,5.67274,5.6732,5.67108,5.67257,12000000.0
2006-12-28 10:26:00,5.67198,5.67206,5.67039,5.67206,11000000.0
2006-12-28 10:27:00,5.67252,5.67276,5.67127,5.67218,13000000.0
2006-12-28 10:28:00,5.67235,5.67307,5.67209,5.67307,13000000.0
2006-12-28 10:29:00,5.6711,5.67265,5.6711,5.67262,11000000.0
2006-12-28 10:30:00,5.67287,5.67287,5.67102,5.67102,9000000.0
2006-12-28 10:31:00,5.67146,5.67251,5.67112,5.67251,16000000.0
2006-12-28 10:32:00,5.67234,5.67239,5.67157,5.67231,9000000.0
2006-12-28 10:33:00,5.67287,5.67287,5.67151,5.67262,12000000.0
2006-12-28 10:34:00,5.67207,5.67218,5.6712,5.67172,11000000.0
2006-12-28 10:35:00,5.67202,5.67235,5.67057,5.67116,17000000.0
2006-12-28 10:36:00,5.67124,5.67257,5.67107,5.67257,10000000.0
2006-12-28 10:37:00,5.67226,5.67241,5.67105,5.67134,15000000.0
2006-12-28 10:38:00,5.67272,5.67272,5.67085,5.67194,17000000.0
2006-12-28 10:39:00,5.67186,5.67232,5.67097,5.67214,13000000.0
2006-12-28 10:40:00,5.67172,5.67176,5.67101,5.67141,10000000.0
2006-12-28 10:41:00,5.67183,5.67254,5.67113,5.67234,15000000.0
2006-12-28 10:42:00,5.6721,5.6721,5.67047,5.67192,12000000.0
2006-12-28 10:43:00,5.67081,5.67223,5.67058,5.67109,13000000.0
2006-12-28 10:44:00,5.67194,5.67194,5.67052,5.67094,12000000.0
2006-12-28 10:45:00,5.67049,5.67157,5.66992,5.67118,13000000.0
2006-12-28 10:46:00,5.67103,5.67179,5.67066,5.67179,13000000.0
2006-12-28 10:47:00,5.67176,5.67185,5.67081,5.67185,7000000.0
2006-12-28 10:48:00,5.67164,5.67183,5.66991,5.67142,12000000.0
2006-12-28 10:49:00,5.67118,5.67128,5.67038,5.67128,10000000.0
2006-12-28 10:50:00,5.6715,5.67189,5.67042,5.67111,14000000.0
2006-12-28 10:51:00,5.67109,5.67202,5.67087,5.67087,11000000.0
2006-12-28 10:52:00,5.67056,5.67169,5.67035,5.67169,20000000.0
2006-12-28 10:53:00,5.66966,5.67136,5.66966,5.67097,9000000.0
2006-12-28 10:54:00,5.67135,5.67215,5.67061,5.67215,18000000.0
2006-12-28 10:55:00,5.67222,5.67227,5.67085,5.67139,10000000.0
2006-12-28 10:56:00,5.67206,5.67206,5.67052,5.67187,11000000.0
2006-12-28 10:57:00,5.6719,5.67237,5.67109,5.67236,8000000.0
2006-12-28 10:58:00,5.67243,5.67269,5.67162,5.67269,10000000.0
2006-12-28 10:59:00,5.67303,5.67326,5.67171,5.67213,10000000.0
2006-12-28 11:00:00,5.67218,5.67301,5.67105,5.67147,15000000.0
2006-12-28 11:01:00,5.67277,5.67314,5.67275,5.67286,12000000.0
2006-12-28 11:02:00,5.67275,5.67275,5.67028,5.67042,8000000.0
2006-12-28 11:03:00,5.66995,5.67041,5.66915,5.67041,11000000.0
2006-12-28 11:04:00,5.66986,5.67004,5.66767,5.66899,15000000.0
2006-12-28 11:05:00,5.66822,5.66955,5.66763,5.66955,17000000.0
2006-12-28 11:06:00,5.66814,5.66892,5.66749,5.66887,12000000.0
2006-12-28 11:07:00,5.66923,5.66923,5.66793,5.66803,11000000.0
2006-12-28 11:08:00,5.66823,5.66955,5.66823,5.66943,22000000.0
2006-12-28 11:09:00,5.66939,5.66957,5.66809,5.66824,9000000.0
2006-12-28 11:10:00,5.66779,5.66951,5.66779,5.66951,16000000.0
2006-12-28 11:11:00,5.66903,5.66938,5.66847,5.66938,7000000.0
2006-12-28 11:12:00,5.6683,5.66895,5.6674,5.66842,15000000.0
2006-12-28 11:13:00,5.66816,5.6684,5.66702,5.66805,11000000.0
2006-12-28 11:14:00,5.66821,5.66921,5.66719,5.66812,18000000.0
2006-12-28 11:15:00,5.66876,5.66924,5.66782,5.66863,11000000.0
2006-12-28 11:16:00,5.66746,5.66796,5.66588,5.66788,13000000.0
2006-12-28 11:17:00,5.66745,5.66874,5.66645,5.66766,13000000.0
2006-12-28 11:18:00,5.66812,5.66921,5.66764,5.66823,9000000.0
2006-12-28 11:19:00,5.6665,5.66838,5.6665,5.66838,17000000.0
2006-12-28 11:20:00,5.66802,5.66842,5.66732,5.66842,14000000.0
2006-12-28 11:21:00,5.66845,5.66904,5.66746,5.66811,14000000.0
2006-12-28 11:22:00,5.66844,5.66844,5.66622,5.66747,22000000.0
2006-12-28 11:23:00,5.66782,5.66829,5.66673,5.66692,8000000.0
2006-12-28 11:24:00,5.66619,5.66849,5.666,5.66829,18000000.0
2006-12-28 11:25:00,5.6682,5.6682,5.66712,5.66808,9000000.0
2006-12-28 11:26:00,5.66764,5.66822,5.66656,5.66745,15000000.0
2006-12-28 11:27:00,5.66673,5.66807,5.66645,5.66783,10000000.0
2006-12-28 11:28:00,5.66668,5.66819,5.66587,5.66774,13000000.0
2006-12-28 11:29:00,5.66664,5.66684,5.66499,5.66614,17000000.0
2006-12-28 11:30:00,5.66578,5.6666,5.66487,5.66522,13000000.0
2006-12-28 11:31:00,5.66484,5.66656,5.66484,5.66496,12000000.0
2006-12-28 11:32:00,5.66534,5.66676,5.66458,5.66616,20000000.0
2006-12-28 11:33:00,5.66499,5.66645,5.6644,5.66623,16000000.0
2006-12-28 11:34:00,5.66613,5.66685,5.66547,5.66645,13000000.0
2006-12-28 11:35:00,5.66659,5.66711,5.66566,5.66566,14000000.0
2006-12-28 11:36:00,5.66603,5.66802,5.66603,5.66802,11000000.0
2006-12-28 11:37:00,5.66731,5.66767,5.66596,5.66616,16000000.0
2006-12-28 11:38:00,5.66664,5.66737,5.66631,5.66724,8000000.0
2006-12-28 11:39:00,5.66714,5.66739,5.66629,5.66714,11000000.0
2006-12-28 11:40:00,5.66717,5.66717,5.66538,5.6665,12000000.0
2006-12-28 11:41:00,5.66747,5.66811,5.66669,5.66791,10000000.0
2006-12-28 11:42:00,5.6676,5.66783,5.66666,5.66783,10000000.0
2006-12-28 11:43:00,5.66664,5.66767,5.66617,5.66767,17000000.0
2006-12-28 11:44:00,5.66766,5.66794,5.66629,5.66693,15000000.0
2006-12-28 11:45:00,5.66629,5.667,5.66496,5.66579,16000000.0
2006-12-28 11:46:00,5.66566,5.66657,5.66513,5.66621,7000000.0
2006-12-28 11:47:00,5.66701,5.66726,5.66558,5.66558,16000000.0
2006-12-28 11:48:00,5.66588,5.6668,5.66552,5.66636,13000000.0
2006-12-28 11:49:00,5.6671,5.6671,5.66526,5.66679,10000000.0
2006-12-28 11:50:00,5.66532,5.66662,5.66517,5.66662,12000000.0
2006-12-28 11:51:00,5.66641,5.66652,5.66459,5.66598,14000000.0
2006-12-28 11:52:00,5.66608,5.66608,5.66472,5.66571,18000000.0
2006-12-28 11:53:00,5.66482,5.66521,5.66393,5.66521,16000000.0
2006-12-28 11:54:00,5.66587,5.666,5.6645,5.66588,8000000.0
2006-12-28 11:55:00,5.66522,5.6664,5.66522,5.6664,8000000.0
2006-12-28 11:56:00,5.66628,5.66682,5.66572,5.66682,8000000.0
2006-12-28 11:57:00,5.66694,5.66721,5.66574,5.66655,11000000.0
2006-12-28 11:58:00,5.66687,5.66752,5.66563,5.66568,14000000.0
2006-12-28 11:59:00,5.66562,5.66665,5.66536,5.66589,11000000.0
2006-12-28 12:00:00,5.66634,5.66671,5.66535,5.66535,15000000.0
2006-12-28 12:01:00,5.66522,5.66644,5.66522,5.66634,13000000.0
2006-12-28 12:02:00,5.66709,5.66723,5.66688,5.66707,15000000.0
2006-12-28 12:03:00,5.6666,5.66789,5.66585,5.66691,11000000.0
2006-12-28 12:04:00,5.66678,5.66759,5.66664,5.66759,9000000.0
2006-12-28 12:05:00,5.66759,5.66796,5.66751,5.66796,9000000.0
2006-12-28 12:06:00,5.66725,5.66758,5.66592,5.66684,15000000.0
2006-12-28 12:07:00,5.66567,5.66649,5.6653,5.66639,11000000.0
2006-12-28 12:08:00,5.66757,5.66757,5.66573,5.66666,8000000.0
2006-12-28 12:09:00,5.66674,5.66709,5.66516,5.66565,18000000.0
2006-12-28 12:10:00,5.66573,5.66653,5.66543,5.66601,14000000.0
2006-12-28 12:11:00,5.66651,5.66716,5.66549,5.66618,9000000.0
2006-12-28 12:12:00,5.66639,5.66777,5.666,5.666,18000000.0
2006-12-28 12:13:00,5.66712,5.66755,5.66654,5.66685,12000000.0
2006-12-28 12:14:00,5.6673,5.66802,5.6668,5.66737,10000000.0
2006-12-28 12:15:00,5.66761,5.66774,5.66618,5.66774,8000000.0
2006-12-28 12:16:00,5.66832,5.66843,5.66642,5.66794,14000000.0
2006-12-28 12:17:00,5.66824,5.66917,5.66682,5.6691,13000000.0
2006-12-28 12:18:00,5.66797,5.66854,5.66774,5.668,10000000.0
2006-12-28 12:19:00,5.66802,5.66858,5.66787,5.66857,11000000.0
2006-12-28 12:20:00,5.66754,5.668,5.66635,5.667,8000000.0
2006-12-28 12:21:00,5.6658,5.66695,5.66566,5.66677,20000000.0
2006-12-28 12:22:00,5.66666,5.66719,5.66547,5.66673,14000000.0
2006-12-28 12:23:00,5.66704,5.6676,5.66627,5.66685,11000000.0
2006-12-28 12:24:00,5.66672,5.66803,5.66612,5.66676,17000000.0
2006-12-28 12:25:00,5.66674,5.66716,5.66612,5.66716,12000000.0
2006-12-28 12:26:00,5.66708,5.66826,5.66686,5.66825,7000000.0
2006-12-28 12:27:00,5.66816,5.66889,5.66742,5.66798,7000000.0
2006-12-28 12:28:00,5.66886,5.66954,5.66801,5.66907,19000000.0
2006-12-28 12:29:00,5.66761,5.66854,5.66761,5.66768,12000000.0
2006-12-28 12:30:00,5.66768,5.66794,5.66709,5.66746,10000000.0
2006-12-28 12:31:00,5.66733,5.66846,5.66692,5.66827,12000000.0
2006-12-28 12:32:00,5.6691,5.66918,5.66783,5.66863,12000000.0
2006-12-28 12:33:00,5.66834,5.66834,5.66666,5.66702,15000000.0
2006-12-28 12:34:00,5.66818,5.66837,5.66716,5.66744,12000000.0
2006-12-28 12:35:00,5.66749,5.66919,5.66724,5.66892,12000000.0
2006-12-28 12:36:00,5.66825,5.66865,5.6676,5.66841,15000000.0
2006-12-28 12:37:00,5.66897,5.66897,5.66779,5.66831,8000000.0
2006-12-28 12:38:00,5.66823,5.66863,5.66715,5.66847,15000000.0
2006-12-28 12:39:00,5.66928,5.66941,5.6679,5.6679,14000000.0
2006-12-28 12:40:00,5.66772,5.66903,5.66741,5.66847,18000000.0
2006-12-28 12:41:00,5.66845,5.66849,5.66747,5.66849,11000000.0
2006-12-28 12:42:00,5.66798,5.66832,5.66616,5.66707,17000000.0
2006-12-28 12:43:00,5.66802,5.66802,5.66669,5.66767,11000000.0
2006-12-28 12:44:00,5.66801,5.66848,5.66721,5.66817,13000000.0
2006-12-28 12:45:00,5.66794,5.66821,5.66703,5.66815,10000000.0
2006-12-28 12:46:00,5.66834,5.66839,5.6673,5.66756,20000000.0
2006-12-28 12:47:00,5.66842,5.66865,5.66743,5.66817,10000000.0
2006-12-28 12:48:00,5.66852,5.66863,5.66771,5.66825,10000000.0
2006-12-28 12:49:00,5.66842,5.66897,5.66775,5.66861,15000000.0
2006-12-28 12:50:00,5.66814,5.66869,5.66685,5.6674,14000000.0
2006-12-28 12:51:00,5.66642,5.66869,5.6664,5.66836,14000000.0
2006-12-28 12:52:00,5.66826,5.66826,5.66679,5.6668,9000000.0
2006-12-28 12:53:00,5.66698,5.66735,5.66557,5.66668,9000000.0
2006-12-28 12:54:00,5.66639,5.66705,5.66589,5.66633,20000000.0
2006-12-28 12:55:00,5.66611,5.66727,5.6658,5.66727,12000000.0
2006-12-28 12:56:00,5.66641,5.66683,5.66583,5.66679,7000000.0
2006-12-28 12:57:00,5.66624,5.66701,5.66533,5.66617,13000000.0
2006-12-28 12:58:00,5.66631,5.66738,5.66526,5.66625,16000000.0
2006-12-28 12:59:00,5.6652,5.66637,5.66448,5.6649,14000000.0
2006-12-28 13:00:00,5.6649,5.66584,5.66453,5.66502,12000000.0
2006-12-28 13:01:00,5.66491,5.66559,5.66402,5.665,17000000.0
2006-12-28 13:02:00,5.66637,5.66662,5.66493,5.666,10000000.0
2006-12-28 13:03:00,5.66545,5.66602,5.6643,5.66463,22000000.0
2006-12-28 13:04:00,5.66508,5.66635,5.66508,5.66633,20000000.0
2006-12-28 13:05:00,5.66679,5.66702,5.66527,5.66527,14000000.0
2006-12-28 13:06:00,5.66583,5.66627,5.66475,5.66525,17000000.0
2006-12-28 13:07:00,5.66645,5.66666,5.66472,5.66476,22000000.0
2006-12-28 13:08:00,5.66561,5.66623,5.66496,5.66551,12000000.0
2006-12-28 13:09:00,5.66573,5.66573,5.66438,5.66521,12000000.0
2006-12-28 13:10:00,5.66504,5.66562,5.66468,5.66543,20000000.0
2006-12-28 13:11:00,5.66575,5.66575,5.66433,5.66566,12000000.0
2006-12-28 13:12:00,5.663,5.66474,5.66252,5.66348,16000000.0
2006-12-28 13:13:00,5.66332,5.66431,5.66289,5.66388,14000000.0
2006-12-28 13:14:00,5.66385,5.6641,5.66254,5.66373,17000000.0
2006-12-28 13:15:00,5.66301,5.6637,5.66251,5.66251,7000000.0
2006-12-28 13:16:00,5.66172,5.66384,5.66165,5.66331,9000000.0
2006-12-28 13:17:00,5.66268,5.66341,5.66131,5.66298,15000000.0
2006-12-28 13:18:00,5.66256,5.66298,5.66193,5.66242,17000000.0
2006-12-28 13:19:00,5.66223,5.66312,5.66183,5.66287,15000000.0
2006-12-28 13:20:00,5.66212,5.66359,5.66167,5.66303,12000000.0
2006-12-28 13:21:00,5.66303,5.66306,5.66147,5.66229,24000000.0
2006-12-28 13:22:00,5.66258,5.6628,5.66164,5.66242,12000000.0
2006-12-28 13:23:00,5.66265,5.66275,5.66158,5.66232,12000000.0
2006-12-28 13:24:00,5.66251,5.66273,5.66158,5.66186,18000000.0
2006-12-28 13:25:00,5.66141,5.66297,5.66141,5.66273,12000000.0
2006-12-28 13:26:00,5.66241,5.66291,5.66149,5.66254,12000000.0
2006-12-28 13:27:00,5.66202,5.66228,5.66091,5.66228,9000000.0
2006-12-28 13:28:00,5.66292,5.66321,5.66138,5.66321,15000000.0
2006-12-28 13:29:00,5.66213,5.66262,5.66085,5.66214,14000000.0
2006-12-28 13:30:00,5.66157,5.6628,5.66116,5.6628,11000000.0
2006-12-28 13:31:00,5.66274,5.66274,5.66076,5.66185,11000000.0
2006-12-28 13:32:00,5.66219,5.66219,5.66115,5.66146,8000000.0
2006-12-28 13:33:00,5.66081,5.6617,5.66001,5.66117,14000000.0
2006-12-28 13:34:00,5.66104,5.66167,5.66064,5.66154,11000000.0
2006-12-28 13:35:00,5.66152,5.66156,5.66014,5.66043,16000000.0
2006-12-28 13:36:00,5.66031,5.66203,5.66031,5.66134,8000000.0
2006-12-28 13:37:00,5.66134,5.66248,5.66071,5.66147,17000000.0
2006-12-28 13:38:00,5.66144,5.66243,5.66118,5.66137,14000000.0
2006-12-28 13:39:00,5.6616,5.66227,5.66159,5.66212,10000000.0
2006-12-28 13:40:00,5.66212,5.66212,5.66093,5.66093,8000000.0
2006-12-28 13:41:00,5.66222,5.66258,5.66148,5.66251,11000000.0
2006-12-28 13:42:00,5.66157,5.66258,5.66076,5.66258,14000000.0
2006-12-28 13:43:00,5.66278,5.66278,5.6612,5.66213,11000000.0
2006-12-28 13:44:00,5.66162,5.66243,5.66134,5.66134,11000000.0
2006-12-28 13:45:00,5.66144,5.66265,5.66144,5.66185,14000000.0
2006-12-28 13:46:00,5.66153,5.66268,5.66153,5.66268,11000000.0
2006-12-28 13:47:00,5.66265,5.66321,5.66184,5.663,13000000.0
2006-12-28 13:48:00,5.66355,5.66416,5.66232,5.66336,14000000.0
2006-12-28 13:49:00,5.66419,5.66437,5.66306,5.66383,12000000.0
2006-12-28 13:50:00,5.6636,5.66363,5.66254,5.6629,16000000.0
2006-12-28 13:51:00,5.66278,5.66325,5.66203,5.66266,14000000.0
2006-12-28 13:52:00,5.66338,5.66371,5.66194,5.66275,10000000.0
2006-12-28 13:53:00,5.66251,5.66331,5.66251,5.6629,10000000.0
2006-12-28 13:54:00,5.66225,5.66375,5.66221,5.66363,8000000.0
2006-12-28 13:55:00,5.66362,5.66362,5.66219,5.66268,13000000.0
2006-12-28 13:56:00,5.66275,5.66335,5.66165,5.66335,17000000.0
2006-12-28 13:57:00,5.6633,5.6633,5.66236,5.66242,13000000.0
2006-12-28 13:58:00,5.66184,5.66306,5.66184,5.6628,7000000.0
2006-12-28 13:59:00,5.66188,5.66368,5.66188,5.66368,9000000.0
2006-12-28 14:00:00,5.66382,5.66382,5.66157,5.66215,7000000.0
2006-12-28 14:01:00,5.66221,5.66221,5.66099,5.66155,11000000.0
2006-12-28 14:02:00,5.66155,5.66264,5.66093,5.66195,19000000.0
2006-12-28 14:03:00,5.66189,5.66308,5.66173,5.66173,13000000.0
2006-12-28 14:04:00,5.6622,5.66337,5.66174,5.66259,22000000.0
2006-12-28 14:05:00,5.66262,5.66262,5.66104,5.66126,17000000.0
2006-12-28 14:06:00,5.6628,5.66293,5.6618,5.66202,11000000.0
2006-12-28 14:07:00,5.66271,5.66271,5.66136,5.6617,9000000.0
2006-12-28 14:08:00,5.66275,5.66275,5.66133,5.66155,11000000.0
2006-12-28 14:09:00,5.66171,5.66219,5.66059,5.66219,12000000.0
2006-12-28 14:10:00,5.66238,5.66272,5.66119,5.66146,13000000.0
2006-12-28 14:11:00,5.66132,5.66169,5.6604,5.66156,14000000.0
2006-12-28 14:12:00,5.66229,5.66229,5.66141,5.66179,11000000.0
2006-12-28 14:13:00,5.66203,5.66203,5.66085,5.66165,11000000.0
2006-12-28 14:14:00,5.6616,5.6616,5.66038,5.66109,7000000.0
2006-12-28 14:15:00,5.65931,5.66066,5.65931,5.66051,14000000.0
2006-12-28 14:16:00,5.66038,5.66112,5.65934,5.66076,13000000.0
2006-12-28 14:17:00,5.66025,5.66025,5.65886,5.66016,22000000.0
2006-12-28 14:18:00,5.66007,5.66055,5.6591,5.6603,15000000.0
2006-12-28 14:19:00,5.66022,5.66034,5.65898,5.65913,12000000.0
2006-12-28 14:20:00,5.65878,5.66007,5.65865,5.65983,7000000.0
2006-12-28 14:21:00,5.65993,5.65993,5.65809,5.65954,13000000.0
2006-12-28 14:22:00,5.65995,5.65995,5.65858,5.65963,8000000.0
2006-12-28 14:23:00,5.65975,5.66007,5.659,5.65999,11000000.0
2006-12-28 14:24:00,5.65959,5.66055,5.65916,5.66045,13000000.0
2006-12-28 14:25:00,5.66112,5.66142,5.66009,5.66119,15000000.0
2006-12-28 14:26:00,5.66124,5.66151,5.66023,5.66151,8000000.0
2006-12-28 14:27:00,5.66098,5.66138,5.65987,5.66,10000000.0
2006-12-28 14:28:00,5.66158,5.66161,5.6596,5.6596,11000000.0
2006-12-28 14:29:00,5.66128,5.66128,5.65934,5.66034,21000000.0
2006-12-28 14:30:00,5.65988,5.65988,5.65795,5.65795,11000000.0
2006-12-28 14:31:00,5.65802,5.65805,5.6554,5.6561,17000000.0
2006-12-28 14:32:00,5.65665,5.65719,5.65468,5.65585,15000000.0
2006-12-28 14:33:00,5.65628,5.65628,5.65492,5.65583,8000000.0
2006-12-28 14:34:00,5.65633,5.65666,5.65403,5.65499,9000000.0
2006-12-28 14:35:00,5.65478,5.6548,5.65382,5.6548,11000000.0
2006-12-28 14:36:00,5.65448,5.65555,5.65364,5.65555,15000000.0
2006-12-28 14:37:00,5.65535,5.65553,5.65422,5.65422,8000000.0
2006-12-28 14:38:00,5.65518,5.65588,5.65428,5.65428,10000000.0
2006-12-28 14:39:00,5.65393,5.65505,5.65341,5.65482,19000000.0
2006-12-28 14:40:00,5.65444,5.65511,5.65359,5.65484,15000000.0
2006-12-28 14:41:00,5.65473,5.65505,5.65356,5.65466,15000000.0
2006-12-28 14:42:00,5.6549,5.6551,5.65309,5.65421,17000000.0
2006-12-28 14:43:00,5.65426,5.65505,5.65313,5.65469,15000000.0
2006-12-28 14:44:00,5.65574,5.65646,5.65498,5.65641,15000000.0
2006-12-28 14:45:00,5.65456,5.65625,5.65425,5.65561,9000000.0
2006-12-28 14:46:00,5.65582,5.65582,5.65374,5.65549,11000000.0
2006-12-28 14:47:00,5.65573,5.65573,5.65366,5.65572,12000000.0
2006-12-28 14:48:00,5.65573,5.65573,5.65426,5.65504,12000000.0
2006-12-28 14:49:00,5.65461,5.65586,5.65438,5.65586,12000000.0
2006-12-28 14:50:00,5.65522,5.65604,5.65431,5.65604,15000000.0
2006-12-28 14:51:00,5.65594,5.65661,5.65578,5.6559,10000000.0
2006-12-28 14:52:00,5.6561,5.6561,5.65462,5.65491,13000000.0
2006-12-28 14:53:00,5.65495,5.6553,5.65345,5.6541,13000000.0
2006-12-28 14:54:00,5.65401,5.6542,5.65301,5.65356,9000000.0
2006-12-28 14:55:00,5.65266,5.65457,5.65266,5.65417,16000000.0
2006-12-28 14:56:00,5.65485,5.65485,5.65373,5.65468,15000000.0
2006-12-28 14:57:00,5.65399,5.65609,5.65353,5.65565,15000000.0
2006-12-28 14:58:00,5.65605,5.65629,5.65463,5.65577,11000000.0
2006-12-28 14:59:00,5.65609,5.6563,5.65454,5.65508,14000000.0
2006-12-28 15:00:00,5.65427,5.65533,5.65412,5.65422,18000000.0
2006-12-28 15:01:00,5.65585,5.65622,5.65474,5.6559,12000000.0
2006-12-28 15:02:00,5.65543,5.65552,5.65465,5.65465,7000000.0
2006-12-28 15:03:00,5.65476,5.65599,5.65431,5.6556,18000000.0
2006-12-28 15:04:00,5.6551,5.65638,5.65408,5.65408,21000000.0
2006-12-28 15:05:00,5.65558,5.65608,5.65445,5.65608,13000000.0
2006-12-28 15:06:00,5.65492,5.65647,5.65492,5.65543,14000000.0
2006-12-28 15:07:00,5.6557,5.65601,5.65438,5.65596,22000000.0
2006-12-28 15:08:00,5.65557,5.65597,5.65487,5.65522,10000000.0
2006-12-28 15:09:00,5.65598,5.65598,5.65481,5.65586,9000000.0
2006-12-28 15:10:00,5.65614,5.65641,5.65507,5.65553,14000000.0
2006-12-28 15:11:00,5.65459,5.65564,5.6533,5.65473,12000000.0
2006-12-28 15:12:00,5.65344,5.65552,5.65344,5.65459,13000000.0
2006-12-28 15:13:00,5.65523,5.65523,5.65355,5.65355,12000000.0
2006-12-28 15:14:00,5.6543,5.65551,5.65394,5.65516,10000000.0
2006-12-28 15:15:00,5.65569,5.65569,5.65348,5.65348,16000000.0
2006-12-28 15:16:00,5.65316,5.65494,5.65284,5.65494,15000000.0
2006-12-28 15:17:00,5.65461,5.65563,5.65425,5.65504,14000000.0
2006-12-28 15:18:00,5.65407,5.65552,5.65358,5.65418,12000000.0
2006-12-28 15:19:00,5.6541,5.65489,5.65298,5.65489,11000000.0
2006-12-28 15:20:00,5.65536,5.65595,5.65434,5.6555,14000000.0
2006-12-28 15:21:00,5.65592,5.65603,5.65468,5.65522,14000000.0
2006-12-28 15:22:00,5.65559,5.65587,5.65452,5.65578,10000000.0
2006-12-28 15:23:00,5.65477,5.65637,5.6547,5.6559,11000000.0
2006-12-28 15:24:00,5.65574,5.65594,5.65481,5.6555,10000000.0
2006-12-28 15:25:00,5.65591,5.65663,5.65507,5.65588,16000000.0
2006-12-28 15:26:00,5.65392,5.65507,5.65185,5.65271,15000000.0
2006-12-28 15:27:00,5.65123,5.65159,5.64896,5.64896,10000000.0
2006-12-28 15:28:00,5.64985,5.65084,5.64903,5.64903,11000000.0
2006-12-28 15:29:00,5.65031,5.65143,5.64913,5.65143,19000000.0
2006-12-28 15:30:00,5.65164,5.65206,5.65004,5.65129,10000000.0
2006-12-28 15:31:00,5.65138,5.65138,5.64977,5.65038,14000000.0
2006-12-28 15:32:00,5.65057,5.65057,5.64905,5.6497,12000000.0
2006-12-28 15:33:00,5.6491,5.65003,5.64849,5.64883,20000000.0
2006-12-28 15:34:00,5.64954,5.64997,5.64844,5.64856,12000000.0
2006-12-28 15:35:00,5.64939,5.64994,5.64755,5.64825,12000000.0
2006-12-28 15:36:00,5.64711,5.64723,5.64398,5.64398,10000000.0
2006-12-28 15:37:00,5.64261,5.64525,5.64252,5.64323,10000000.0
2006-12-28 15:38:00,5.64433,5.64515,5.64357,5.64482,13000000.0
2006-12-28 15:39:00,5.64519,5.6452,5.64435,5.645,7000000.0
2006-12-28 15:40:00,5.64601,5.64654,5.64512,5.64654,10000000.0
2006-12-28 15:41:00,5.64587,5.64641,5.64561,5.64641,9000000.0
2006-12-28 15:42:00,5.64722,5.64779,5.64551,5.64669,13000000.0
2006-12-28 15:43:00,5.64725,5.64725,5.64546,5.64621,16000000.0
2006-12-28 15:44:00,5.64618,5.64638,5.6449,5.64593,14000000.0
2006-12-28 15:45:00,5.64505,5.64571,5.64373,5.64414,15000000.0
2006-12-28 15:46:00,5.64529,5.64599,5.64459,5.64511,13000000.0
2006-12-28 15:47:00,5.64503,5.64655,5.64503,5.64552,9000000.0
2006-12-28 15:48:00,5.64583,5.64708,5.64506,5.64605,21000000.0
2006-12-28 15:49:00,5.64706,5.64764,5.64562,5.64709,23000000.0
2006-12-28 15:50:00,5.64743,5.64861,5.64705,5.64821,12000000.0
2006-12-28 15:51:00,5.64875,5.64935,5.64725,5.64917,19000000.0
2006-12-28 15:52:00,5.64877,5.64971,5.64761,5.64864,15000000.0
2006-12-28 15:53:00,5.64976,5.64976,5.64799,5.64808,14000000.0
2006-12-28 15:54:00,5.64773,5.64887,5.64697,5.6482,15000000.0
2006-12-28 15:55:00,5.6491,5.6492,5.64798,5.64828,12000000.0
2006-12-28 15:56:00,5.64725,5.64906,5.64722,5.6474,18000000.0
2006-12-28 15:57:00,5.64908,5.64908,5.6478,5.64895,10000000.0
2006-12-28 15:58:00,5.64853,5.64914,5.64715,5.64901,22000000.0
2006-12-28 15:59:00,5.64807,5.64927,5.64807,5.64877,12000000.0
2006-12-28 16:00:00,5.64884,5.6491,5.64776,5.6491,12000000.0
2006-12-28 16:01:00,5.64778,5.64942,5.64743,5.64942,12000000.0
2006-12-28 16:02:00,5.6489,5.6489,5.64632,5.64769,13000000.0
2006-12-28 16:03:00,5.64749,5.64819,5.6464,5.6464,13000000.0
2006-12-28 16:04:00,5.6466,5.64762,5.6466,5.64678,11000000.0
2006-12-28 16:05:00,5.64751,5.64827,5.64716,5.64742,9000000.0
2006-12-28 16:06:00,5.64835,5.64942,5.64716,5.64898,14000000.0
2006-12-28 16:07:00,5.65005,5.65005,5.64808,5.64956,15000000.0
2006-12-28 16:08:00,5.64962,5.64976,5.64847,5.64935,15000000.0
2006-12-28 16:09:00,5.64929,5.64929,5.64781,5.64891,17000000.0
2006-12-28 16:10:00,5.64964,5.6501,5.64862,5.64985,14000000.0
2006-12-28 16:11:00,5.65018,5.65018,5.649,5.64909,9000000.0
2006-12-28 16:12:00,5.65031,5.65039,5.64915,5.65039,15000000.0
2006-12-28 16:13:00,5.64955,5.65035,5.64838,5.64966,14000000.0
2006-12-28 16:14:00,5.64931,5.65068,5.64896,5.64949,12000000.0
2006-12-28 16:15:00,5.64877,5.64944,5.64756,5.64881,14000000.0
2006-12-28 16:16:00,5.64815,5.64959,5.64815,5.64953,13000000.0
2006-12-28 16:17:00,5.64992,5.64992,5.64725,5.64856,18000000.0
2006-12-28 16:18:00,5.64793,5.64845,5.64659,5.64659,13000000.0
2006-12-28 16:19:00,5.6469,5.6479,5.64681,5.64681,8000000.0
2006-12-28 16:20:00,5.64806,5.64838,5.64687,5.64838,13000000.0
2006-12-28 16:21:00,5.64816,5.64832,5.64627,5.64742,12000000.0
2006-12-28 16:22:00,5.64739,5.64819,5.64688,5.64814,11000000.0
2006-12-28 16:23:00,5.64759,5.64782,5.64602,5.64685,14000000.0
2006-12-28 16:24:00,5.64666,5.64775,5.64647,5.64677,15000000.0
2006-12-28 16:25:00,5.64847,5.64847,5.64706,5.64794,11000000.0
2006-12-28 16:26:00,5.64813,5.64868,5.64758,5.64868,8000000.0
2006-12-28 16:27:00,5.64884,5.6489,5.64736,5.64873,10000000.0
2006-12-28 16:28:00,5.64891,5.65005,5.64788,5.64891,15000000.0
2006-12-28 16:29:00,5.64932,5.64953,5.64802,5.64928,7000000.0
2006-12-28 16:30:00,5.64995,5.65012,5.64833,5.64879,16000000.0
2006-12-28 16:31:00,5.64835,5.64876,5.64717,5.64876,14000000.0
2006-12-28 16:32:00,5.64776,5.6483,5.64738,5.64789,7000000.0
2006-12-28 16:33:00,5.64832,5.64846,5.6476,5.64846,8000000.0
2006-12-28 16:34:00,5.64695,5.64841,5.64695,5.64764,8000000.0
2006-12-28 16:35:00,5.64742,5.64826,5.64742,5.64759,9000000.0
2006-12-28 16:36:00,5.64716,5.64844,5.64663,5.64664,13000000.0
2006-12-28 16:37:00,5.64637,5.64715,5.64496,5.64632,18000000.0
2006-12-28 16:38:00,5.64693,5.64693,5.64533,5.64623,18000000.0
2006-12-28 16:39:00,5.64641,5.64695,5.64575,5.64575,20000000.0
2006-12-28 16:40:00,5.6477,5.64776,5.64614,5.64776,13000000.0
2006-12-28 16:41:00,5.6472,5.6472,5.64574,5.64598,20000000.0
2006-12-28 16:42:00,5.6475,5.64782,5.64656,5.64674,18000000.0
2006-12-28 16:43:00,5.64709,5.64809,5.64696,5.64809,15000000.0
2006-12-28 16:44:00,5.64777,5.64777,5.64656,5.64678,20000000.0
2006-12-28 16:45:00,5.64692,5.6487,5.64625,5.64829,13000000.0
2006-12-28 16:46:00,5.64833,5.64872,5.64742,5.64861,15000000.0
2006-12-28 16:47:00,5.64853,5.64867,5.64787,5.64837,8000000.0
2006-12-28 16:48:00,5.64821,5.6493,5.64764,5.6493,11000000.0
2006-12-28 16:49:00,5.64859,5.64924,5.64728,5.64924,12000000.0
2006-12-28 16:50:00,5.64909,5.64936,5.648,5.6484,15000000.0
2006-12-28 16:51:00,5.6485,5.64944,5.64776,5.64911,18000000.0
2006-12-28 16:52:00,5.64879,5.64936,5.64799,5.64876,14000000.0
2006-12-28 16:53:00,5.64839,5.64857,5.64749,5.64845,8000000.0
2006-12-28 16:54:00,5.64983,5.64983,5.64829,5.64884,11000000.0
2006-12-28 16:55:00,5.64898,5.65048,5.64876,5.64979,12000000.0
2006-12-28 16:56:00,5.64995,5.65063,5.64934,5.65063,10000000.0
2006-12-28 16:57:00,5.65077,5.65338,5.65077,5.65338,8000000.0
2006-12-28 16:58:00,5.65376,5.65376,5.65207,5.65338,9000000.0
2006-12-28 16:59:00,5.65391,5.65525,5.65306,5.654,13000000.0
2006-12-28 17:00:00,5.65773,5.66092,5.65773,5.66092,11000000.0
2006-12-28 17:01:00,5.66178,5.66663,5.66033,5.66626,12000000.0
2006-12-28 17:02:00,5.66571,5.66623,5.66426,5.66459,10000000.0
2006-12-28 17:03:00,5.66735,5.67123,5.66615,5.66892,16000000.0
2006-12-28 17:04:00,5.67029,5.67029,5.66698,5.66849,13000000.0
2006-12-28 17:05:00,5.66756,5.66956,5.66616,5.66662,16000000.0
2006-12-28 17:06:00,5.66661,5.66661,5.66503,5.66531,12000000.0
2006-12-28 17:07:00,5.66663,5.66748,5.66474,5.66635,8000000.0
2006-12-28 17:08:00,5.66649,5.66708,5.66512,5.66708,21000000.0
2006-12-28 17:09:00,5.66727,5.66758,5.66545,5.66736,16000000.0
2006-12-28 17:10:00,5.66858,5.66858,5.66697,5.66749,11000000.0
2006-12-28 17:11:00,5.66737,5.66748,5.66518,5.66627,11000000.0
2006-12-28 17:12:00,5.66493,5.66654,5.66493,5.66595,9000000.0
2006-12-28 17:13:00,5.66489,5.6669,5.66486,5.6667,9000000.0
2006-12-28 17:14:00,5.66716,5.66717,5.664,5.66615,17000000.0
2006-12-28 17:15:00,5.66611,5.66674,5.66544,5.66645,11000000.0
2006-12-28 17:16:00,5.66651,5.66657,5.66489,5.66591,15000000.0
2006-12-28 17:17:00,5.66622,5.66739,5.66567,5.66652,13000000.0
2006-12-28 17:18:00,5.66696,5.667,5.66503,5.66551,15000000.0
2006-12-28 17:19:00,5.66571,5.66683,5.66477,5.66683,17000000.0
2006-12-28 17:20:00,5.66724,5.67002,5.6668,5.67002,12000000.0
2006-12-28 17:21:00,5.6712,5.67207,5.6706,5.67203,7000000.0
2006-12-28 17:22:00,5.67135,5.67224,5.67046,5.67046,14000000.0
2006-12-28 17:23:00,5.67201,5.67201,5.66963,5.67141,13000000.0
2006-12-28 17:24:00,5.67099,5.67129,5.67005,5.67096,9000000.0
2006-12-28 17:25:00,5.67084,5.67092,5.66987,5.67005,11000000.0
2006-12-28 17:26:00,5.67048,5.67084,5.66956,5.67066,16000000.0
2006-12-28 17:27:00,5.66947,5.67072,5.66901,5.67072,9000000.0
2006-12-28 17:28:00,5.66928,5.67049,5.66886,5.67017,15000000.0
2006-12-28 17:29:00,5.66971,5.66979,5.66868,5.66897,11000000.0
2006-12-28 17:30:00,5.66812,5.66899,5.66742,5.66884,19000000.0
2006-12-28 17:31:00,5.66888,5.67017,5.66824,5.66926,11000000.0
2006-12-28 17:32:00,5.66901,5.6696,5.66813,5.66833,9000000.0
2006-12-28 17:33:00,5.66917,5.66965,5.66795,5.66905,10000000.0
2006-12-28 17:34:00,5.6667,5.66779,5.66548,5.66548,14000000.0
2006-12-28 17:35:00,5.66622,5.66655,5.66518,5.66615,13000000.0
2006-12-28 17:36:00,5.6661,5.66705,5.66555,5.66685,11000000.0
2006-12-28 17:37:00,5.66754,5.66837,5.66612,5.66817,15000000.0
2006-12-28 17:38:00,5.66837,5.66899,5.66638,5.66771,17000000.0
2006-12-28 17:39:00,5.66746,5.66746,5.6664,5.66671,8000000.0
2006-12-28 17:40:00,5.66686,5.66816,5.66566,5.66709,12000000.0
2006-12-28 17:41:00,5.66704,5.66741,5.66573,5.66685,21000000.0
2006-12-28 17:42:00,5.66693,5.66693,5.66511,5.6663,13000000.0
2006-12-28 17:43:00,5.66672,5.6671,5.66557,5.66557,11000000.0
2006-12-28 17:44:00,5.66575,5.6673,5.6656,5.66591,19000000.0
2006-12-28 17:45:00,5.66627,5.66707,5.66558,5.66707,10000000.0
2006-12-28 17:46:00,5.66716,5.66959,5.66622,5.66959,13000000.0
2006-12-28 17:47:00,5.66884,5.66949,5.66817,5.66936,9000000.0
2006-12-28 17:48:00,5.66964,5.67007,5.6683,5.66985,14000000.0
2006-12-28 17:49:00,5.66946,5.67016,5.6673,5.66865,14000000.0
2006-12-28 17:50:00,5.66889,5.66978,5.66758,5.66978,17000000.0
2006-12-28 17:51:00,5.66813,5.66951,5.66813,5.6685,13000000.0
2006-12-28 17:52:00,5.66853,5.6691,5.66786,5.66864,24000000.0
2006-12-28 17:53:00,5.66892,5.66941,5.66767,5.66794,16000000.0
2006-12-28 17:54:00,5.66812,5.66837,5.66711,5.6683,16000000.0
2006-12-28 17:55:00,5.66789,5.66916,5.66696,5.66891,13000000.0
2006-12-28 17:56:00,5.66809,5.66907,5.6674,5.66856,15000000.0
2006-12-28 17:57:00,5.66793,5.668,5.66709,5.66756,10000000.0
2006-12-28 17:58:00,5.6657,5.66759,5.6657,5.6667,15000000.0
2006-12-28 17:59:00,5.66816,5.6686,5.66721,5.66771,13000000.0
2006-12-28 18:00:00,5.66755,5.66779,5.66662,5.66702,7000000.0
2006-12-28 18:01:00,5.66866,5.67025,5.66687,5.66997,18000000.0
2006-12-28 18:02:00,5.67036,5.67052,5.66833,5.66974,17000000.0
2006-12-28 18:03:00,5.66964,5.66982,5.66799,5.66871,16000000.0
2006-12-28 18:04:00,5.66851,5.66972,5.66851,5.66972,14000000.0
2006-12-28 18:05:00,5.66841,5.66951,5.668,5.66925,13000000.0
2006-12-28 18:06:00,5.66927,5.66956,5.66832,5.66942,18000000.0
2006-12-28 18:07:00,5.66952,5.66968,5.66832,5.66929,12000000.0
2006-12-28 18:08:00,5.67021,5.67021,5.66823,5.66943,18000000.0
2006-12-28 18:09:00,5.66857,5.67029,5.66807,5.66858,12000000.0
2006-12-28 18:10:00,5.66996,5.66996,5.66874,5.66922,13000000.0
2006-12-28 18:11:00,5.66946,5.67167,5.66894,5.67095,10000000.0
2006-12-28 18:12:00,5.66959,5.67069,5.66959,5.67009,11000000.0
2006-12-28 18:13:00,5.67015,5.67051,5.66896,5.67023,14000000.0
2006-12-28 18:14:00,5.66971,5.66981,5.66878,5.66956,10000000.0
2006-12-28 18:15:00,5.66953,5.66955,5.66875,5.66955,10000000.0
2006-12-28 18:16:00,5.66923,5.66971,5.66862,5.66965,9000000.0
2006-12-28 18:17:00,5.67007,5.67045,5.66828,5.67026,18000000.0
2006-12-28 18:18:00,5.66961,5.66997,5.66825,5.66932,14000000.0
2006-12-28 18:19:00,5.66939,5.66963,5.66802,5.66918,10000000.0
2006-12-28 18:20:00,5.66894,5.66938,5.66776,5.66938,15000000.0
2006-12-28 18:21:00,5.66898,5.66898,5.66792,5.66827,18000000.0
2006-12-28 18:22:00,5.669,5.669,5.66726,5.6679,14000000.0
2006-12-28 18:23:00,5.66696,5.66777,5.66582,5.66582,7000000.0
2006-12-28 18:24:00,5.66777,5.66803,5.66702,5.66784,9000000.0
2006-12-28 18:25:00,5.66742,5.66764,5.66605,5.66713,13000000.0
2006-12-28 18:26:00,5.66794,5.66822,5.66714,5.66793,16000000.0
2006-12-28 18:27:00,5.66766,5.66844,5.6665,5.66843,14000000.0
2006-12-28 18:28:00,5.66802,5.6683,5.66669,5.66767,13000000.0
2006-12-28 18:29:00,5.66665,5.66758,5.66614,5.6673,11000000.0
2006-12-28 18:30:00,5.6674,5.66782,5.6667,5.66695,16000000.0
2006-12-28 18:31:00,5.66689,5.66767,5.66611,5.66767,12000000.0
2006-12-28 18:32:00,5.66675,5.66683,5.6654,5.6654,11000000.0
2006-12-28 18:33:00,5.66511,5.6671,5.66454,5.66612,13000000.0
2006-12-28 18:34:00,5.66606,5.6665,5.66539,5.66572,13000000.0
2006-12-28 18:35:00,5.66566,5.66629,5.6643,5.66629,18000000.0
2006-12-28 18:36:00,5.66551,5.66646,5.66478,5.66564,18000000.0
2006-12-28 18:37:00,5.66544,5.66614,5.66441,5.66483,18000000.0
2006-12-28 18:38:00,5.66626,5.66628,5.66482,5.66521,11000000.0
2006-12-28 18:39:00,5.66585,5.66625,5.66536,5.66588,11000000.0
2006-12-28 18:40:00,5.66559,5.66669,5.66492,5.66644,14000000.0
2006-12-28 18:41:00,5.66657,5.66657,5.66427,5.66538,16000000.0
2006-12-28 18:42:00,5.66604,5.66608,5.66459,5.66469,14000000.0
2006-12-28 18:43:00,5.66483,5.66594,5.6643,5.66594,10000000.0
2006-12-28 18:44:00,5.66459,5.66605,5.66419,5.6655,13000000.0
2006-12-28 18:45:00,5.66508,5.6655,5.66271,5.66312,13000000.0
2006-12-28 18:46:00,5.66234,5.66257,5.66065,5.66166,12000000.0
2006-12-28 18:47:00,5.66119,5.66264,5.661,5.66264,14000000.0
2006-12-28 18:48:00,5.66194,5.66194,5.66047,5.66145,15000000.0
2006-12-28 18:49:00,5.66168,5.66168,5.65996,5.66057,12000000.0
2006-12-28 18:50:00,5.66094,5.66126,5.6604,5.6612,9000000.0
2006-12-28 18:51:00,5.66016,5.66147,5.65962,5.66091,17000000.0
2006-12-28 18:52:00,5.66111,5.66122,5.66024,5.66118,9000000.0
2006-12-28 18:53:00,5.66125,5.66129,5.65831,5.65831,14000000.0
2006-12-28 18:54:00,5.65947,5.66036,5.65805,5.65959,14000000.0
2006-12-28 18:55:00,5.66025,5.66043,5.65954,5.65977,10000000.0
2006-12-28 18:56:00,5.65978,5.66053,5.65826,5.65902,16000000.0
2006-12-28 18:57:00,5.66091,5.66135,5.65965,5.66029,17000000.0
2006-12-28 18:58:00,5.66033,5.66131,5.66022,5.66069,14000000.0
2006-12-28 18:59:00,5.66089,5.6619,5.66089,5.6619,14000000.0
2006-12-28 19:00:00,5.66205,5.66205,5.66053,5.66114,15000000.0
2006-12-28 19:01:00,5.66094,5.66202,5.66034,5.66091,15000000.0
2006-12-28 19:02:00,5.66081,5.66157,5.66065,5.66157,14000000.0
2006-12-28 19:03:00,5.66189,5.66189,5.66012,5.66012,14000000.0
2006-12-28 19:04:00,5.66132,5.66132,5.65969,5.65969,12000000.0
2006-12-28 19:05:00,5.66008,5.66154,5.6599,5.66134,15000000.0
2006-12-28 19:06:00,5.66138,5.66163,5.66027,5.66087,16000000.0
2006-12-28 19:07:00,5.6608,5.66098,5.65902,5.65935,20000000.0
2006-12-28 19:08:00,5.65932,5.66026,5.65908,5.65946,8000000.0
2006-12-28 19:09:00,5.65977,5.66128,5.65957,5.65966,17000000.0
2006-12-28 19:10:00,5.6594,5.65992,5.65864,5.65943,9000000.0
2006-12-28 19:11:00,5.6596,5.66035,5.65894,5.65926,16000000.0
2006-12-28 19:12:00,5.65951,5.66071,5.65927,5.66052,13000000.0
2006-12-28 19:13:00,5.66044,5.66113,5.65984,5.66007,10000000.0
2006-12-28 19:14:00,5.65943,5.66093,5.65926,5.65974,20000000.0
2006-12-28 19:15:00,5.65992,5.6611,5.65992,5.66038,12000000.0
2006-12-28 19:16:00,5.66061,5.661,5.65985,5.6603,8000000.0
2006-12-28 19:17:00,5.66111,5.66118,5.6597,5.66118,18000000.0
2006-12-28 19:18:00,5.66074,5.66198,5.66031,5.66198,11000000.0
2006-12-28 19:19:00,5.65999,5.6613,5.65999,5.66068,12000000.0
2006-12-28 19:20:00,5.66077,5.6613,5.66037,5.66046,14000000.0
2006-12-28 19:21:00,5.66043,5.66103,5.65967,5.66034,13000000.0
2006-12-28 19:22:00,5.66009,5.66079,5.65983,5.66073,12000000.0
2006-12-28 19:23:00,5.66001,5.66153,5.66001,5.66042,14000000.0
2006-12-28 19:24:00,5.66079,5.6613,5.65992,5.6608,19000000.0
2006-12-28 19:25:00,5.66053,5.6606,5.65904,5.65959,8000000.0
2006-12-28 19:26:00,5.65981,5.66,5.65836,5.65879,7000000.0
2006-12-28 19:27:00,5.65896,5.65995,5.65853,5.65979,20000000.0
2006-12-28 19:28:00,5.65908,5.66011,5.65856,5.65891,17000000.0
2006-12-28 19:29:00,5.65823,5.65973,5.65823,5.65931,10000000.0
2006-12-28 19:30:00,5.65875,5.65962,5.65842,5.65922,15000000.0
2006-12-28 19:31:00,5.65912,5.65931,5.6582,5.65823,11000000.0
2006-12-28 19:32:00,5.65856,5.65872,5.65634,5.65634,9000000.0
2006-12-28 19:33:00,5.65587,5.65684,5.65546,5.65571,14000000.0
2006-12-28 19:34:00,5.65723,5.65723,5.65591,5.65666,17000000.0
2006-12-28 19:35:00,5.65638,5.65677,5.65564,5.65567,8000000.0
2006-12-28 19:36:00,5.65585,5.65743,5.65585,5.65736,15000000.0
2006-12-28 19:37:00,5.6555,5.65739,5.6555,5.65739,8000000.0
2006-12-28 19:38:00,5.65739,5.65748,5.6559,5.65687,15000000.0
2006-12-28 19:39:00,5.65629,5.65636,5.65458,5.65636,17000000.0
2006-12-28 19:40:00,5.65544,5.65635,5.65493,5.65629,16000000.0
2006-12-28 19:41:00,5.65604,5.65657,5.65491,5.6563,11000000.0
2006-12-28 19:42:00,5.65591,5.65703,5.65522,5.65703,15000000.0
2006-12-28 19:43:00,5.65645,5.65645,5.65364,5.65639,14000000.0
2006-12-28 19:44:00,5.65623,5.65746,5.65554,5.65617,14000000.0
2006-12-28 19:45:00,5.65575,5.65737,5.65574,5.65688,15000000.0
2006-12-28 19:46:00,5.65686,5.65772,5.65578,5.6558,15000000.0
2006-12-28 19:47:00,5.65715,5.65719,5.65596,5.65611,16000000.0
2006-12-28 19:48:00,5.656,5.65741,5.65594,5.65741,16000000.0
2006-12-28 19:49:00,5.65729,5.65729,5.65565,5.65593,8000000.0
2006-12-28 19:50:00,5.65601,5.65705,5.65576,5.65629,9000000.0
2006-12-28 19:51:00,5.65682,5.65729,5.65535,5.65632,19000000.0
2006-12-28 19:52:00,5.65662,5.65729,5.65613,5.65665,11000000.0
2006-12-28 19:53:00,5.65608,5.65778,5.65555,5.65725,14000000.0
2006-12-28 19:54:00,5.65767,5.65801,5.65638,5.65787,18000000.0
2006-12-28 19:55:00,5.65635,5.65795,5.65633,5.65697,13000000.0
2006-12-28 19:56:00,5.65642,5.65726,5.65642,5.65642,10000000.0
2006-12-28 19:57:00,5.65628,5.65756,5.65628,5.6574,16000000.0
2006-12-28 19:58:00,5.6566,5.65894,5.6566,5.65877,15000000.0
2006-12-28 19:59:00,5.65758,5.6587,5.65702,5.65819,14000000.0
2006-12-28 20:00:00,5.65837,5.65874,5.65762,5.65762,11000000.0
2006-12-28 20:01:00,5.65738,5.65906,5.65738,5.65846,24000000.0
2006-12-28 20:02:00,5.65839,5.65839,5.6573,5.6573,11000000.0
2006-12-28 20:03:00,5.65739,5.65829,5.65688,5.65829,11000000.0
2006-12-28 20:04:00,5.65772,5.65832,5.65738,5.65738,10000000.0
2006-12-28 20:05:00,5.65849,5.65888,5.65759,5.65832,17000000.0
2006-12-28 20:06:00,5.65932,5.65932,5.65808,5.65808,10000000.0
2006-12-28 20:07:00,5.65822,5.65951,5.65788,5.65904,14000000.0
2006-12-28 20:08:00,5.65967,5.65993,5.65862,5.65936,13000000.0
2006-12-28 20:09:00,5.66004,5.66062,5.65968,5.6597,11000000.0
2006-12-28 20:10:00,5.65973,5.66102,5.65935,5.66102,11000000.0
2006-12-28 20:11:00,5.66035,5.66035,5.65935,5.66,9000000.0
2006-12-28 20:12:00,5.65918,5.66071,5.65915,5.65954,16000000.0
2006-12-28 20:13:00,5.65971,5.66018,5.65927,5.65984,11000000.0
2006-12-28 20:14:00,5.66038,5.66043,5.65916,5.66039,19000000.0
2006-12-28 20:15:00,5.65971,5.66079,5.65937,5.65965,13000000.0
2006-12-28 20:16:00,5.65923,5.6606,5.65919,5.65947,15000000.0
2006-12-28 20:17:00,5.65939,5.66001,5.65851,5.65851,8000000.0
2006-12-28 20:18:00,5.65898,5.66046,5.6586,5.66046,14000000.0
2006-12-28 20:19:00,5.65963,5.66021,5.6589,5.65907,14000000.0
2006-12-28 20:20:00,5.66044,5.66044,5.65895,5.65958,12000000.0
2006-12-28 20:21:00,5.65875,5.65937,5.6583,5.65903,9000000.0
2006-12-28 20:22:00,5.65987,5.65987,5.65858,5.65913,17000000.0
2006-12-28 20:23:00,5.65935,5.65954,5.65823,5.6594,11000000.0
2006-12-28 20:24:00,5.65867,5.65959,5.65783,5.65844,16000000.0
2006-12-28 20:25:00,5.65874,5.65915,5.65828,5.65868,11000000.0
2006-12-28 20:26:00,5.65859,5.65971,5.65817,5.65954,8000000.0
2006-12-28 20:27:00,5.65868,5.65946,5.65853,5.65926,13000000.0
2006-12-28 20:28:00,5.65962,5.65996,5.65823,5.65903,15000000.0
2006-12-28 20:29:00,5.65902,5.65941,5.65808,5.65875,16000000.0
2006-12-28 20:30:00,5.6583,5.65953,5.65829,5.65953,8000000.0
2006-12-28 20:31:00,5.65951,5.65979,5.65854,5.65916,18000000.0
2006-12-28 20:32:00,5.65841,5.65925,5.65802,5.65802,7000000.0
2006-12-28 20:33:00,5.65881,5.65987,5.65805,5.65844,13000000.0
2006-12-28 20:34:00,5.65852,5.65933,5.65809,5.65864,13000000.0
2006-12-28 20:35:00,5.65804,5.65927,5.65804,5.65894,9000000.0
2006-12-28 20:36:00,5.65837,5.65904,5.65739,5.65795,17000000.0
2006-12-28 20:37:00,5.65839,5.65948,5.65834,5.65863,14000000.0
2006-12-28 20:38:00,5.65874,5.65946,5.65826,5.65848,16000000.0
2006-12-28 20:39:00,5.65834,5.66026,5.65834,5.65878,14000000.0
2006-12-28 20:40:00,5.659,5.66025,5.659,5.66022,17000000.0
2006-12-28 20:41:00,5.6597,5.6597,5.65847,5.65847,16000000.0
2006-12-28 20:42:00,5.65867,5.65951,5.65848,5.65854,22000000.0
2006-12-28 20:43:00,5.65843,5.6598,5.65806,5.65933,18000000.0
2006-12-28 20:44:00,5.65943,5.65943,5.65848,5.65848,16000000.0
2006-12-28 20:45:00,5.65844,5.65918,5.65844,5.65859,8000000.0
2006-12-28 20:46:00,5.65878,5.65927,5.65809,5.65809,19000000.0
2006-12-28 20:47:00,5.65916,5.65916,5.6576,5.65913,12000000.0
2006-12-28 20:48:00,5.65933,5.65962,5.65829,5.65841,9000000.0
2006-12-28 20:49:00,5.65866,5.65946,5.65816,5.65946,19000000.0
2006-12-28 20:50:00,5.65909,5.65958,5.65792,5.6589,15000000.0
2006-12-28 20:51:00,5.65964,5.66036,5.65887,5.65952,9000000.0
2006-12-28 20:52:00,5.65981,5.66056,5.65944,5.65997,11000000.0
2006-12-28 20:53:00,5.66134,5.66134,5.65946,5.66045,15000000.0
2006-12-28 20:54:00,5.66075,5.66083,5.65973,5.66067,12000000.0
2006-12-28 20:55:00,5.66034,5.66124,5.65939,5.65944,18000000.0
2006-12-28 20:56:00,5.65984,5.66131,5.65974,5.65979,12000000.0
2006-12-28 20:57:00,5.65988,5.66141,5.65969,5.66045,13000000.0
2006-12-28 20:58:00,5.66032,5.66125,5.65994,5.66024,11000000.0
2006-12-28 20:59:00,5.66011,5.66069,5.65996,5.65996,11000000.0
2006-12-28 21:00:00,5.65919,5.66055,5.65882,5.65886,17000000.0
2006-12-28 21:01:00,5.65975,5.66047,5.65959,5.65984,10000000.0
2006-12-28 21:02:00,5.65987,5.6606,5.65965,5.6606,8000000.0
2006-12-28 21:03:00,5.66008,5.66021,5.65887,5.65887,19000000.0
2006-12-28 21:04:00,5.65927,5.66026,5.65884,5.65908,18000000.0
2006-12-28 21:05:00,5.65859,5.66018,5.65859,5.65882,14000000.0
2006-12-28 21:06:00,5.65923,5.6606,5.659,5.65997,12000000.0
2006-12-28 21:07:00,5.65929,5.65968,5.65835,5.6585,10000000.0
2006-12-28 21:08:00,5.65923,5.65936,5.65754,5.65759,14000000.0
2006-12-28 21:09:00,5.65743,5.6579,5.65742,5.6579,16000000.0
2006-12-28 21:10:00,5.658,5.65952,5.65798,5.65952,15000000.0
2006-12-28 21:11:00,5.65922,5.65934,5.6576,5.6576,13000000.0
2006-12-28 21:12:00,5.65781,5.65835,5.65762,5.65834,10000000.0
2006-12-28 21:13:00,5.65898,5.65907,5.65791,5.658,14000000.0
2006-12-28 21:14:00,5.65856,5.65894,5.65702,5.65702,10000000.0
2006-12-28 21:15:00,5.65675,5.65782,5.65626,5.6572,15000000.0
2006-12-28 21:16:00,5.65694,5.65717,5.65633,5.65658,11000000.0
2006-12-28 21:17:00,5.65659,5.65724,5.65617,5.6564,13000000.0
2006-12-28 21:18:00,5.65739,5.65739,5.65646,5.65722,17000000.0
2006-12-28 21:19:00,5.65801,5.65801,5.65597,5.65741,12000000.0
2006-12-28 21:20:00,5.6563,5.65774,5.65587,5.65736,14000000.0
2006-12-28 21:21:00,5.65674,5.65762,5.65637,5.65637,11000000.0
2006-12-28 21:22:00,5.65641,5.65709,5.65616,5.65695,9000000.0
2006-12-28 21:23:00,5.65691,5.65763,5.65691,5.65757,7000000.0
2006-12-28 21:24:00,5.65633,5.65847,5.65633,5.6578,11000000.0
2006-12-28 21:25:00,5.65781,5.65877,5.6574,5.65838,7000000.0
2006-12-28 21:26:00,5.65883,5.6598,5.65868,5.6598,13000000.0
2006-12-28 21:27:00,5.65882,5.65988,5.65882,5.65988,11000000.0
2006-12-28 21:28:00,5.6597,5.66064,5.65908,5.65985,15000000.0
2006-12-28 21:29:00,5.66081,5.66081,5.65951,5.65982,12000000.0
2006-12-28 21:30:00,5.66023,5.66062,5.65954,5.65984,10000000.0
2006-12-28 21:31:00,5.65952,5.66085,5.65952,5.65984,10000000.0
2006-12-28 21:32:00,5.65986,5.6609,5.65986,5.66007,12000000.0
2006-12-28 21:33:00,5.65998,5.66125,5.65945,5.66125,19000000.0
2006-12-28 21:34:00,5.6594,5.66034,5.65905,5.65966,8000000.0
2006-12-28 21:35:00,5.66049,5.6613,5.65963,5.65963,20000000.0
2006-12-28 21:36:00,5.65947,5.66088,5.65899,5.65899,19000000.0
2006-12-28 21:37:00,5.65923,5.66176,5.65923,5.66176,19000000.0
2006-12-28 21:38:00,5.66136,5.66346,5.66136,5.66261,13000000.0
2006-12-28 21:39:00,5.66171,5.66217,5.66064,5.66204,17000000.0
2006-12-28 21:40:00,5.66073,5.66217,5.66073,5.66178,7000000.0
2006-12-28 21:41:00,5.66128,5.66303,5.66119,5.66303,11000000.0
2006-12-28 21:42:00,5.66281,5.66281,5.66113,5.66222,18000000.0
2006-12-28 21:43:00,5.66254,5.66254,5.66087,5.66101,13000000.0
2006-12-28 21:44:00,5.66125,5.66256,5.66097,5.66219,16000000.0
2006-12-28 21:45:00,5.66206,5.66327,5.66191,5.66327,11000000.0
2006-12-28 21:46:00,5.66341,5.66357,5.6618,5.6618,13000000.0
2006-12-28 21:47:00,5.66195,5.66301,5.66195,5.66285,13000000.0
2006-12-28 21:48:00,5.66225,5.66328,5.66173,5.6631,17000000.0
2006-12-28 21:49:00,5.6629,5.6629,5.66184,5.66225,8000000.0
2006-12-28 21:50:00,5.66269,5.66335,5.66199,5.66199,11000000.0
2006-12-28 21:51:00,5.66203,5.6634,5.66188,5.66194,13000000.0
2006-12-28 21:52:00,5.66141,5.66321,5.66141,5.66189,13000000.0
2006-12-28 21:53:00,5.66165,5.66332,5.66142,5.66323,14000000.0
2006-12-28 21:54:00,5.66398,5.66466,5.66273,5.66466,11000000.0
2006-12-28 21:55:00,5.66518,5.66518,5.66385,5.66458,17000000.0
2006-12-28 21:56:00,5.66494,5.66494,5.66389,5.66411,12000000.0
2006-12-28 21:57:00,5.66458,5.66524,5.66374,5.66524,16000000.0
2006-12-28 21:58:00,5.66486,5.66557,5.66448,5.66453,9000000.0
2006-12-28 21:59:00,5.6662,5.6669,5.66516,5.6669,18000000.0
2006-12-28 22:00:00,5.66631,5.66676,5.66501,5.66506,13000000.0
2006-12-28 22:01:00,5.66534,5.66597,5.66502,5.66516,11000000.0
2006-12-28 22:02:00,5.66527,5.66581,5.66462,5.66466,17000000.0
2006-12-28 22:03:00,5.66508,5.666,5.66423,5.66423,23000000.0
2006-12-28 22:04:00,5.66412,5.66535,5.66354,5.66463,15000000.0
2006-12-28 22:05:00,5.66496,5.66529,5.66417,5.66443,14000000.0
2006-12-28 22:06:00,5.66454,5.666,5.66434,5.66538,15000000.0
2006-12-28 22:07:00,5.66583,5.66587,5.66472,5.66548,9000000.0
2006-12-28 22:08:00,5.66549,5.66553,5.66421,5.66421,18000000.0
2006-12-28 22:09:00,5.66432,5.66617,5.66432,5.66524,11000000.0
2006-12-28 22:10:00,5.6657,5.6657,5.66459,5.66497,7000000.0
2006-12-28 22:11:00,5.66577,5.66585,5.66443,5.66585,8000000.0
2006-12-28 22:12:00,5.66557,5.66727,5.66523,5.66696,16000000.0
2006-12-28 22:13:00,5.66649,5.66651,5.6651,5.66511,24000000.0
2006-12-28 22:14:00,5.66535,5.66535,5.66437,5.66437,9000000.0
2006-12-28 22:15:00,5.66442,5.66509,5.66442,5.66498,10000000.0
2006-12-28 22:16:00,5.66557,5.66666,5.66491,5.66633,13000000.0
2006-12-28 22:17:00,5.66668,5.66676,5.66531,5.66595,20000000.0
2006-12-28 22:18:00,5.6661,5.66654,5.66553,5.66589,11000000.0
2006-12-28 22:19:00,5.66577,5.66653,5.66545,5.66588,15000000.0
2006-12-28 22:20:00,5.66612,5.66671,5.66606,5.66622,16000000.0
2006-12-28 22:21:00,5.66581,5.6662,5.66507,5.66567,12000000.0
2006-12-28 22:22:00,5.66532,5.666,5.66498,5.66498,14000000.0
2006-12-28 22:23:00,5.66489,5.66498,5.66441,5.66462,11000000.0
2006-12-28 22:24:00,5.66488,5.66502,5.66472,5.66502,16000000.0
2006-12-28 22:25:00,5.66524,5.66621,5.66515,5.66609,14000000.0
2006-12-28 22:26:00,5.66611,5.66627,5.66472,5.66512,10000000.0
2006-12-28 22:27:00,5.66597,5.66597,5.66485,5.66541,14000000.0
2006-12-28 22:28:00,5.66494,5.66505,5.66415,5.66423,12000000.0
2006-12-28 22:29:00,5.66435,5.66459,5.66422,5.66459,13000000.0
2006-12-28 22:30:00,5.66432,5.66567,5.66432,5.66495,8000000.0
2006-12-28 22:31:00,5.66521,5.66636,5.665,5.66636,11000000.0
2006-12-28 22:32:00,5.66516,5.66728,5.66515,5.66728,20000000.0
2006-12-28 22:33:00,5.6672,5.6672,5.66562,5.66682,11000000.0
2006-12-28 22:34:00,5.66561,5.66703,5.66556,5.66611,10000000.0
2006-12-28 22:35:00,5.66535,5.66628,5.665,5.66547,13000000.0
2006-12-28 22:36:00,5.66584,5.6665,5.66512,5.66537,9000000.0
2006-12-28 22:37:00,5.66493,5.66578,5.66409,5.66479,13000000.0
2006-12-28 22:38:00,5.66473,5.66473,5.66384,5.66394,9000000.0
2006-12-28 22:39:00,5.66399,5.66535,5.66354,5.66535,12000000.0
2006-12-28 22:40:00,5.66586,5.66634,5.6654,5.66563,9000000.0
2006-12-28 22:41:00,5.66539,5.66676,5.66519,5.6652,14000000.0
2006-12-28 22:42:00,5.66505,5.66643,5.66505,5.66576,13000000.0
2006-12-28 22:43:00,5.66588,5.6668,5.66569,5.66593,12000000.0
2006-12-28 22:44:00,5.66617,5.66767,5.66567,5.66567,15000000.0
2006-12-28 22:45:00,5.66537,5.6661,5.66537,5.66571,13000000.0
2006-12-28 22:46:00,5.66537,5.66594,5.66475,5.66547,14000000.0
2006-12-28 22:47:00,5.66626,5.66759,5.66626,5.66649,15000000.0
2006-12-28 22:48:00,5.66645,5.66645,5.66528,5.66616,13000000.0
2006-12-28 22:49:00,5.66682,5.66762,5.66588,5.66648,13000000.0
2006-12-28 22:50:00,5.66689,5.66743,5.66596,5.66621,15000000.0
2006-12-28 22:51:00,5.66647,5.66769,5.66638,5.66752,14000000.0
2006-12-28 22:52:00,5.6672,5.6672,5.66511,5.66511,9000000.0
2006-12-28 22:53:00,5.6656,5.66754,5.6652,5.6666,15000000.0
2006-12-28 22:54:00,5.66583,5.66747,5.66583,5.66638,17000000.0
2006-12-28 22:55:00,5.6659,5.66762,5.6659,5.66613,16000000.0
2006-12-28 22:56:00,5.66643,5.66718,5.66583,5.6666,13000000.0
2006-12-28 22:57:00,5.66675,5.66721,5.66638,5.66721,8000000.0
2006-12-28 22:58:00,5.66712,5.66722,5.66638,5.66696,8000000.0
2006-12-28 22:59:00,5.66644,5.66752,5.66602,5.66752,19000000.0
2006-12-28 23:00:00,5.66802,5.66802,5.66614,5.66614,10000000.0
2006-12-28 23:01:00,5.6663,5.66697,5.66604,5.66697,7000000.0
2006-12-28 23:02:00,5.66689,5.66734,5.66612,5.66619,15000000.0
2006-12-28 23:03:00,5.66637,5.66707,5.66574,5.6658,17000000.0
2006-12-28 23:04:00,5.66563,5.66565,5.66511,5.66524,19000000.0
2006-12-28 23:05:00,5.6648,5.66606,5.6648,5.66491,9000000.0
2006-12-28 23:06:00,5.66631,5.66631,5.66432,5.66432,12000000.0
2006-12-28 23:07:00,5.66417,5.66526,5.66417,5.66448,14000000.0
2006-12-28 23:08:00,5.66468,5.66595,5.66458,5.66503,16000000.0
2006-12-28 23:09:00,5.66486,5.66611,5.66486,5.66563,9000000.0
2006-12-28 23:10:00,5.66614,5.66643,5.66478,5.66541,12000000.0
2006-12-28 23:11:00,5.66494,5.6666,5.66494,5.66512,14000000.0
2006-12-28 23:12:00,5.66503,5.6663,5.66503,5.6663,7000000.0
2006-12-28 23:13:00,5.66628,5.66628,5.66485,5.66529,14000000.0
2006-12-28 23:14:00,5.66587,5.66736,5.66587,5.66731,19000000.0
2006-12-28 23:15:00,5.66704,5.66704,5.66486,5.66595,13000000.0
2006-12-28 23:16:00,5.66493,5.66621,5.66423,5.66423,15000000.0
2006-12-28 23:17:00,5.66443,5.66551,5.66443,5.66478,11000000.0
2006-12-28 23:18:00,5.66437,5.66516,5.66398,5.66435,12000000.0
2006-12-28 23:19:00,5.66434,5.66551,5.66409,5.66436,14000000.0
2006-12-28 23:20:00,5.66456,5.66539,5.66434,5.66539,19000000.0
2006-12-28 23:21:00,5.6653,5.66561,5.66472,5.66472,7000000.0
2006-12-28 23:22:00,5.66535,5.66541,5.66406,5.66406,15000000.0
2006-12-28 23:23:00,5.66523,5.66523,5.66467,5.66495,11000000.0
2006-12-28 23:24:00,5.66407,5.66418,5.66296,5.66418,14000000.0
2006-12-28 23:25:00,5.66474,5.66506,5.66415,5.66441,11000000.0
2006-12-28 23:26:00,5.66493,5.66544,5.66421,5.66512,14000000.0
2006-12-28 23:27:00,5.66416,5.66582,5.66416,5.66582,11000000.0
2006-12-28 23:28:00,5.66617,5.66688,5.66613,5.66645,12000000.0
2006-12-28 23:29:00,5.66609,5.66609,5.66475,5.66475,16000000.0
2006-12-28 23:30:00,5.66457,5.66555,5.66419,5.66419,20000000.0
2006-12-28 23:31:00,5.66426,5.66601,5.66426,5.66531,11000000.0
2006-12-28 23:32:00,5.66526,5.66625,5.66518,5.66521,16000000.0
2006-12-28 23:33:00,5.66551,5.66644,5.66511,5.66512,12000000.0
2006-12-28 23:34:00,5.66485,5.66621,5.66454,5.66606,13000000.0
2006-12-28 23:35:00,5.66628,5.66628,5.66457,5.66457,9000000.0
2006-12-28 23:36:00,5.6644,5.6658,5.6643,5.66483,9000000.0
2006-12-28 23:37:00,5.6644,5.66505,5.66423,5.66423,14000000.0
2006-12-28 23:38:00,5.66385,5.66501,5.66385,5.66483,13000000.0
2006-12-28 23:39:00,5.66486,5.66588,5.6642,5.66488,17000000.0
2006-12-28 23:40:00,5.66463,5.66573,5.66431,5.66431,12000000.0
2006-12-28 23:41:00,5.66532,5.66666,5.665,5.66527,17000000.0
2006-12-28 23:42:00,5.6664,5.66644,5.66551,5.66555,22000000.0
2006-12-28 23:43:00,5.66541,5.66568,5.66452,5.66464,15000000.0
2006-12-28 23:44:00,5.66463,5.66568,5.66463,5.66539,14000000.0
2006-12-28 23:45:00,5.66536,5.66619,5.66466,5.66551,20000000.0
2006-12-28 23:46:00,5.66509,5.66584,5.66472,5.66477,14000000.0
2006-12-28 23:47:00,5.66474,5.6656,5.66449,5.66451,10000000.0
2006-12-28 23:48:00,5.66482,5.66551,5.66414,5.66545,18000000.0
2006-12-28 23:49:00,5.66566,5.6658,5.66446,5.66446,14000000.0
2006-12-28 23:50:00,5.66453,5.66512,5.66407,5.66443,13000000.0
2006-12-28 23:51:00,5.6653,5.6653,5.66389,5.66448,8000000.0
2006-12-28 23:52:00,5.6641,5.66532,5.66378,5.66444,16000000.0
2006-12-28 23:53:00,5.66507,5.66507,5.6635,5.6636,18000000.0
2006-12-28 23:54:00,5.66463,5.66547,5.66353,5.6644,12000000.0
2006-12-28 23:55:00,5.66418,5.66505,5.66362,5.66417,19000000.0
2006-12-28 23:56:00,5.66471,5.66472,5.6631,5.6631,14000000.0
2006-12-28 23:57:00,5.66313,5.66457,5.66304,5.66355,16000000.0
2006-12-28 23:58:00,5.66518,5.66546,5.66379,5.66479,13000000.0
2006-12-28 23:59:00,5.66444,5.66451,5.66339,5.6644,14000000.0
2006-12-29 00:00:00,5.66348,5.6653,5.66348,5.66421,17000000.0
2006-12-29 00:01:00,5.66461,5.66512,5.66413,5.66413,12000000.0
2006-12-29 00:02:00,5.66388,5.66395,5.66367,5.66378,15000000.0
2006-12-29 00:03:00,5.66365,5.66365,5.66302,5.66309,14000000.0
2006-12-29 00:04:00,5.66311,5.66423,5.66311,5.66409,12000000.0
2006-12-29 00:05:00,5.66406,5.66424,5.66364,5.66373,12000000.0
2006-12-29 00:06:00,5.66377,5.66487,5.66335,5.66391,12000000.0
2006-12-29 00:07:00,5.66371,5.66499,5.66359,5.66465,11000000.0
2006-12-29 00:08:00,5.6641,5.66431,5.66326,5.66413,15000000.0
2006-12-29 00:09:00,5.6641,5.66464,5.66354,5.66431,12000000.0
2006-12-29 00:10:00,5.6642,5.66514,5.66386,5.66514,19000000.0
2006-12-29 00:11:00,5.66488,5.66491,5.66386,5.66386,8000000.0
2006-12-29 00:12:00,5.66411,5.66477,5.66362,5.66377,9000000.0
2006-12-29 00:13:00,5.66382,5.66461,5.66352,5.66352,13000000.0
2006-12-29 00:14:00,5.66375,5.66517,5.66375,5.66456,14000000.0
2006-12-29 00:15:00,5.66483,5.66567,5.66426,5.66535,12000000.0
2006-12-29 00:16:00,5.664,5.6656,5.664,5.66442,12000000.0
2006-12-29 00:17:00,5.66534,5.66543,5.66421,5.66421,10000000.0
2006-12-29 00:18:00,5.66439,5.66513,5.664,5.66461,19000000.0
2006-12-29 00:19:00,5.66491,5.6653,5.66405,5.66499,12000000.0
2006-12-29 00:20:00,5.66485,5.66623,5.6644,5.66623,11000000.0
2006-12-29 00:21:00,5.66626,5.66736,5.66492,5.66615,14000000.0
2006-12-29 00:22:00,5.66543,5.66573,5.66404,5.66482,13000000.0
2006-12-29 00:23:00,5.66499,5.66588,5.66425,5.6652,13000000.0
2006-12-29 00:24:00,5.66628,5.66634,5.6651,5.66577,9000000.0
2006-12-29 00:25:00,5.6655,5.66618,5.6653,5.66607,13000000.0
2006-12-29 00:26:00,5.66596,5.6663,5.66522,5.66524,14000000.0
2006-12-29 00:27:00,5.6652,5.6652,5.66487,5.66487,15000000.0
2006-12-29 00:28:00,5.66522,5.66571,5.66459,5.66459,7000000.0
2006-12-29 00:29:00,5.66498,5.66597,5.66453,5.66531,17000000.0
2006-12-29 00:30:00,5.66588,5.66598,5.66501,5.66541,9000000.0
2006-12-29 00:31:00,5.66573,5.66655,5.66512,5.66525,13000000.0
2006-12-29 00:32:00,5.66535,5.66604,5.66495,5.66526,8000000.0
2006-12-29 00:33:00,5.66531,5.66534,5.66424,5.6646,19000000.0
2006-12-29 00:34:00,5.66406,5.66432,5.66404,5.66428,15000000.0
2006-12-29 00:35:00,5.66468,5.6656,5.6641,5.66456,12000000.0
2006-12-29 00:36:00,5.66488,5.66502,5.66471,5.66502,15000000.0
2006-12-29 00:37:00,5.66497,5.66531,5.66444,5.66454,15000000.0
2006-12-29 00:38:00,5.66435,5.66526,5.66435,5.6649,18000000.0
2006-12-29 00:39:00,5.66613,5.66635,5.66473,5.66473,20000000.0
2006-12-29 00:40:00,5.66536,5.66572,5.66491,5.66547,10000000.0
2006-12-29 00:41:00,5.6648,5.66546,5.66458,5.66499,9000000.0
2006-12-29 00:42:00,5.665,5.66576,5.66425,5.6645,16000000.0
2006-12-29 00:43:00,5.66499,5.66622,5.66499,5.6654,16000000.0
2006-12-29 00:44:00,5.6655,5.66565,5.6642,5.6642,10000000.0
2006-12-29 00:45:00,5.66461,5.66555,5.66432,5.66484,16000000.0
2006-12-29 00:46:00,5.66444,5.66444,5.66308,5.66424,12000000.0
2006-12-29 00:47:00,5.66393,5.66393,5.66299,5.66322,8000000.0
2006-12-29 00:48:00,5.66318,5.66432,5.66271,5.66369,16000000.0
2006-12-29 00:49:00,5.66487,5.66533,5.66431,5.66436,11000000.0
2006-12-29 00:50:00,5.66388,5.66417,5.66369,5.66369,9000000.0
2006-12-29 00:51:00,5.66396,5.66449,5.66362,5.66383,9000000.0
2006-12-29 00:52:00,5.66443,5.66443,5.66304,5.66329,18000000.0
2006-12-29 00:53:00,5.66313,5.66424,5.6628,5.66327,12000000.0
2006-12-29 00:54:00,5.66239,5.66369,5.66239,5.66261,12000000.0
2006-12-29 00:55:00,5.66288,5.66395,5.66271,5.66271,11000000.0
2006-12-29 00:56:00,5.66267,5.66402,5.66267,5.66327,14000000.0
2006-12-29 00:57:00,5.66283,5.66473,5.66283,5.66371,15000000.0
2006-12-29 00:58:00,5.66369,5.66369,5.66303,5.66303,9000000.0
2006-12-29 00:59:00,5.66333,5.66417,5.66313,5.66405,17000000.0
2006-12-29 01:00:00,5.66417,5.66446,5.66339,5.66339,12000000.0
2006-12-29 01:01:00,5.66452,5.66488,5.66345,5.66472,15000000.0
2006-12-29 01:02:00,5.66509,5.66514,5.66408,5.6646,10000000.0
2006-12-29 01:03:00,5.66449,5.66467,5.66425,5.66467,13000000.0
2006-12-29 01:04:00,5.66459,5.66464,5.66439,5.66445,13000000.0
2006-12-29 01:05:00,5.66468,5.66482,5.66445,5.6646,13000000.0
2006-12-29 01:06:00,5.66465,5.66476,5.66442,5.6645,12000000.0
2006-12-29 01:07:00,5.66444,5.66538,5.66414,5.66485,13000000.0
2006-12-29 01:08:00,5.66493,5.66493,5.66461,5.66492,15000000.0
2006-12-29 01:09:00,5.6658,5.66634,5.66523,5.66533,17000000.0
2006-12-29 01:10:00,5.66513,5.66521,5.66457,5.66508,10000000.0
2006-12-29 01:11:00,5.66458,5.66534,5.66429,5.66478,11000000.0
2006-12-29 01:12:00,5.66462,5.66462,5.66355,5.66384,10000000.0
2006-12-29 01:13:00,5.66388,5.66525,5.66388,5.66423,11000000.0
2006-12-29 01:14:00,5.66468,5.6658,5.66463,5.6658,13000000.0
2006-12-29 01:15:00,5.66553,5.66553,5.6646,5.6646,9000000.0
2006-12-29 01:16:00,5.66479,5.66588,5.66465,5.66465,12000000.0
2006-12-29 01:17:00,5.66469,5.6658,5.66469,5.66564,11000000.0
2006-12-29 01:18:00,5.66574,5.66574,5.66398,5.66417,12000000.0
2006-12-29 01:19:00,5.66483,5.66554,5.66389,5.66389,19000000.0
2006-12-29 01:20:00,5.66382,5.66527,5.66382,5.665,11000000.0
2006-12-29 01:21:00,5.66522,5.66565,5.66447,5.66469,12000000.0
2006-12-29 01:22:00,5.6647,5.66549,5.66424,5.6652,9000000.0
2006-12-29 01:23:00,5.66564,5.66564,5.66426,5.6648,13000000.0
2006-12-29 01:24:00,5.66535,5.66621,5.66484,5.66484,14000000.0
2006-12-29 01:25:00,5.6647,5.66545,5.66448,5.66545,11000000.0
2006-12-29 01:26:00,5.66468,5.66582,5.66414,5.66531,10000000.0
2006-12-29 01:27:00,5.66583,5.66583,5.66478,5.66512,17000000.0
2006-12-29 01:28:00,5.66501,5.66613,5.66463,5.66559,13000000.0
2006-12-29 01:29:00,5.66573,5.66719,5.66559,5.66719,19000000.0
2006-12-29 01:30:00,5.66573,5.66667,5.66506,5.66524,15000000.0
2006-12-29 01:31:00,5.66528,5.66614,5.66528,5.66551,15000000.0
2006-12-29 01:32:00,5.66518,5.66612,5.6649,5.66555,12000000.0
2006-12-29 01:33:00,5.66517,5.66559,5.66492,5.66492,8000000.0
2006-12-29 01:34:00,5.66526,5.66647,5.66512,5.66512,18000000.0
2006-12-29 01:35:00,5.66482,5.66499,5.66467,5.66487,12000000.0
2006-12-29 01:36:00,5.66478,5.66539,5.66435,5.66503,16000000.0
2006-12-29 01:37:00,5.6653,5.66604,5.66491,5.66586,15000000.0
2006-12-29 01:38:00,5.66556,5.66627,5.66449,5.66561,18000000.0
2006-12-29 01:39:00,5.66556,5.6665,5.66501,5.66649,10000000.0
2006-12-29 01:40:00,5.66608,5.66608,5.66507,5.6654,11000000.0
2006-12-29 01:41:00,5.66582,5.6667,5.6655,5.66581,16000000.0
2006-12-29 01:42:00,5.66459,5.66625,5.66459,5.66553,14000000.0
2006-12-29 01:43:00,5.66551,5.66648,5.66507,5.66507,16000000.0
2006-12-29 01:44:00,5.66496,5.66609,5.66496,5.66503,15000000.0
2006-12-29 01:45:00,5.66536,5.6667,5.66531,5.66582,16000000.0
2006-12-29 01:46:00,5.66518,5.6654,5.66508,5.66508,9000000.0
2006-12-29 01:47:00,5.66526,5.6662,5.66483,5.6658,17000000.0
2006-12-29 01:48:00,5.66598,5.66606,5.66477,5.66588,16000000.0
2006-12-29 01:49:00,5.66571,5.66571,5.66474,5.66474,10000000.0
2006-12-29 01:50:00,5.66448,5.66627,5.66448,5.66577,11000000.0
2006-12-29 01:51:00,5.6664,5.66678,5.66529,5.66587,12000000.0
2006-12-29 01:52:00,5.66595,5.66611,5.66501,5.66555,12000000.0
2006-12-29 01:53:00,5.6654,5.66545,5.66455,5.66545,18000000.0
2006-12-29 01:54:00,5.66562,5.66685,5.66562,5.66685,14000000.0
2006-12-29 01:55:00,5.66554,5.66599,5.66549,5.66562,18000000.0
2006-12-29 01:56:00,5.66561,5.66581,5.66559,5.66577,8000000.0
2006-12-29 01:57:00,5.66601,5.66671,5.66539,5.66539,13000000.0
2006-12-29 01:58:00,5.66531,5.66623,5.66531,5.66561,11000000.0
2006-12-29 01:59:00,5.66521,5.66617,5.66521,5.66565,11000000.0
2006-12-29 02:00:00,5.66554,5.66619,5.66509,5.66594,16000000.0
2006-12-29 02:01:00,5.666,5.66723,5.66548,5.66548,21000000.0
2006-12-29 02:02:00,5.66571,5.66644,5.66566,5.66573,10000000.0
2006-12-29 02:03:00,5.66582,5.66598,5.66568,5.66579,8000000.0
2006-12-29 02:04:00,5.667,5.66755,5.667,5.66755,14000000.0
2006-12-29 02:05:00,5.66761,5.6677,5.66742,5.66755,14000000.0
2006-12-29 02:06:00,5.66749,5.66749,5.66559,5.6662,15000000.0
2006-12-29 02:07:00,5.66588,5.6666,5.66531,5.6666,10000000.0
2006-12-29 02:08:00,5.66667,5.66727,5.66612,5.66612,16000000.0
2006-12-29 02:09:00,5.66585,5.66776,5.66585,5.66702,18000000.0
2006-12-29 02:10:00,5.66723,5.66809,5.66667,5.66809,16000000.0
2006-12-29 02:11:00,5.66781,5.66781,5.66677,5.66728,14000000.0
2006-12-29 02:12:00,5.66883,5.66883,5.66737,5.66737,10000000.0
2006-12-29 02:13:00,5.66749,5.6687,5.66746,5.66841,15000000.0
2006-12-29 02:14:00,5.66827,5.66889,5.66773,5.66855,19000000.0
2006-12-29 02:15:00,5.66879,5.66912,5.66767,5.66802,12000000.0
2006-12-29 02:16:00,5.6684,5.66895,5.66719,5.66776,18000000.0
2006-12-29 02:17:00,5.66767,5.66868,5.66733,5.66816,14000000.0
2006-12-29 02:18:00,5.66794,5.66828,5.6673,5.66767,12000000.0
2006-12-29 02:19:00,5.66766,5.6683,5.66708,5.66829,14000000.0
2006-12-29 02:20:00,5.66812,5.66812,5.66711,5.66711,13000000.0
2006-12-29 02:21:00,5.66796,5.66796,5.66693,5.6671,15000000.0
2006-12-29 02:22:00,5.66745,5.6687,5.66745,5.66755,13000000.0
2006-12-29 02:23:00,5.66787,5.66869,5.66746,5.66746,16000000.0
2006-12-29 02:24:00,5.66743,5.66831,5.66743,5.66743,17000000.0
2006-12-29 02:25:00,5.66758,5.66859,5.66748,5.66832,10000000.0
2006-12-29 02:26:00,5.66876,5.66961,5.66815,5.6693,13000000.0
2006-12-29 02:27:00,5.66902,5.66902,5.66773,5.66788,7000000.0
2006-12-29 02:28:00,5.66743,5.66794,5.66672,5.66691,9000000.0
2006-12-29 02:29:00,5.66722,5.66846,5.66722,5.66732,20000000.0
2006-12-29 02:30:00,5.66769,5.66865,5.66769,5.66865,11000000.0
2006-12-29 02:31:00,5.66827,5.66855,5.66786,5.66855,9000000.0
2006-12-29 02:32:00,5.66824,5.66902,5.66761,5.668,13000000.0
2006-12-29 02:33:00,5.66749,5.66765,5.66715,5.66715,14000000.0
2006-12-29 02:34:00,5.6674,5.66812,5.66691,5.66803,17000000.0
2006-12-29 02:35:00,5.66869,5.66912,5.66753,5.6682,15000000.0
2006-12-29 02:36:00,5.66811,5.66878,5.66764,5.66806,14000000.0
2006-12-29 02:37:00,5.6679,5.66921,5.66763,5.66884,13000000.0
2006-12-29 02:38:00,5.66815,5.66917,5.66743,5.66786,14000000.0
2006-12-29 02:39:00,5.66794,5.6682,5.66695,5.6672,15000000.0
2006-12-29 02:40:00,5.6686,5.66885,5.66705,5.66782,12000000.0
2006-12-29 02:41:00,5.66749,5.66847,5.66704,5.66808,13000000.0
2006-12-29 02:42:00,5.66869,5.66891,5.66721,5.66814,16000000.0
2006-12-29 02:43:00,5.66903,5.66903,5.66778,5.66798,18000000.0
2006-12-29 02:44:00,5.66766,5.66898,5.6675,5.66778,10000000.0
2006-12-29 02:45:00,5.66803,5.66857,5.66742,5.66765,14000000.0
2006-12-29 02:46:00,5.66703,5.66865,5.66703,5.66765,18000000.0
2006-12-29 02:47:00,5.66768,5.66932,5.66758,5.66873,17000000.0
2006-12-29 02:48:00,5.66888,5.66888,5.66743,5.66792,7000000.0
2006-12-29 02:49:00,5.66878,5.66878,5.66741,5.66795,13000000.0
2006-12-29 02:50:00,5.66814,5.66897,5.66743,5.66784,14000000.0
2006-12-29 02:51:00,5.66734,5.66803,5.66683,5.6678,15000000.0
2006-12-29 02:52:00,5.6675,5.66813,5.66719,5.66731,15000000.0
2006-12-29 02:53:00,5.66697,5.66841,5.66695,5.66841,9000000.0
2006-12-29 02:54:00,5.66862,5.66899,5.6673,5.66776,13000000.0
2006-12-29 02:55:00,5.66889,5.66889,5.66732,5.66732,11000000.0
2006-12-29 02:56:00,5.66704,5.66916,5.66704,5.6686,18000000.0
2006-12-29 02:57:00,5.66851,5.6688,5.66745,5.66766,13000000.0
2006-12-29 02:58:00,5.66801,5.66884,5.66775,5.66855,9000000.0
2006-12-29 02:59:00,5.66796,5.66945,5.66762,5.66919,14000000.0
2006-12-29 03:00:00,5.66889,5.66934,5.66805,5.66899,11000000.0
2006-12-29 03:01:00,5.66879,5.66884,5.66797,5.66807,11000000.0
2006-12-29 03:02:00,5.66837,5.66978,5.66811,5.66826,11000000.0
2006-12-29 03:03:00,5.66826,5.67,5.66826,5.66956,23000000.0
2006-12-29 03:04:00,5.66845,5.66845,5.66805,5.66806,11000000.0
2006-12-29 03:05:00,5.6685,5.66959,5.6683,5.66899,17000000.0
2006-12-29 03:06:00,5.66855,5.66962,5.66828,5.66887,9000000.0
2006-12-29 03:07:00,5.6687,5.66983,5.66839,5.66947,15000000.0
2006-12-29 03:08:00,5.66954,5.66954,5.66736,5.66736,12000000.0
2006-12-29 03:09:00,5.66866,5.66972,5.66856,5.66882,15000000.0
2006-12-29 03:10:00,5.6687,5.6687,5.66753,5.66788,19000000.0
2006-12-29 03:11:00,5.66826,5.6693,5.66796,5.66796,15000000.0
2006-12-29 03:12:00,5.66747,5.66864,5.66744,5.66815,18000000.0
2006-12-29 03:13:00,5.66746,5.66886,5.66746,5.66801,18000000.0
2006-12-29 03:14:00,5.66772,5.66891,5.66772,5.66861,10000000.0
2006-12-29 03:15:00,5.66787,5.66832,5.66703,5.66703,7000000.0
2006-12-29 03:16:00,5.6671,5.66872,5.6671,5.66795,8000000.0
2006-12-29 03:17:00,5.66796,5.66868,5.66769,5.66868,10000000.0
2006-12-29 03:18:00,5.66867,5.66933,5.6676,5.66842,15000000.0
2006-12-29 03:19:00,5.6671,5.66847,5.6671,5.66792,10000000.0
2006-12-29 03:20:00,5.6677,5.66859,5.66704,5.66827,16000000.0
2006-12-29 03:21:00,5.66802,5.66878,5.66743,5.66796,11000000.0
2006-12-29 03:22:00,5.66821,5.66876,5.6667,5.6667,10000000.0
2006-12-29 03:23:00,5.6684,5.66906,5.66745,5.66745,12000000.0
2006-12-29 03:24:00,5.66776,5.66866,5.66735,5.66864,13000000.0
2006-12-29 03:25:00,5.66914,5.6693,5.66818,5.66908,11000000.0
2006-12-29 03:26:00,5.66872,5.66874,5.6676,5.6678,13000000.0
2006-12-29 03:27:00,5.66826,5.66916,5.66766,5.66766,14000000.0
2006-12-29 03:28:00,5.6677,5.66909,5.66742,5.66828,18000000.0
2006-12-29 03:29:00,5.66846,5.6689,5.6675,5.6675,15000000.0
2006-12-29 03:30:00,5.66755,5.66902,5.66753,5.66902,10000000.0
2006-12-29 03:31:00,5.66768,5.66791,5.66712,5.66742,13000000.0
2006-12-29 03:32:00,5.66741,5.66867,5.66738,5.66842,16000000.0
2006-12-29 03:33:00,5.66822,5.66876,5.66698,5.66852,13000000.0
2006-12-29 03:34:00,5.66811,5.66889,5.66716,5.66716,16000000.0
2006-12-29 03:35:00,5.66824,5.66824,5.66751,5.66773,10000000.0
2006-12-29 03:36:00,5.66743,5.66828,5.66725,5.66791,11000000.0
2006-12-29 03:37:00,5.66814,5.66851,5.667,5.667,13000000.0
2006-12-29 03:38:00,5.66716,5.66847,5.66716,5.66812,13000000.0
2006-12-29 03:39:00,5.66703,5.66817,5.66703,5.66788,13000000.0
2006-12-29 03:40:00,5.66747,5.66795,5.6669,5.6669,12000000.0
2006-12-29 03:41:00,5.66705,5.66817,5.6667,5.66786,16000000.0
2006-12-29 03:42:00,5.66753,5.6679,5.66685,5.66705,21000000.0
2006-12-29 03:43:00,5.66716,5.66734,5.66604,5.66632,18000000.0
2006-12-29 03:44:00,5.66774,5.66834,5.6671,5.66834,15000000.0
2006-12-29 03:45:00,5.66734,5.66836,5.66733,5.66733,9000000.0
2006-12-29 03:46:00,5.66763,5.6678,5.66681,5.66688,8000000.0
2006-12-29 03:47:00,5.66838,5.66838,5.6668,5.6668,11000000.0
2006-12-29 03:48:00,5.6671,5.66772,5.66614,5.66668,9000000.0
2006-12-29 03:49:00,5.66662,5.66756,5.66634,5.6664,16000000.0
2006-12-29 03:50:00,5.66607,5.667,5.66607,5.66609,19000000.0
2006-12-29 03:51:00,5.66579,5.66629,5.66579,5.66629,9000000.0
2006-12-29 03:52:00,5.66671,5.66795,5.66671,5.66795,19000000.0
2006-12-29 03:53:00,5.66714,5.66753,5.66596,5.66666,10000000.0
2006-12-29 03:54:00,5.66705,5.66705,5.66466,5.6647,17000000.0
2006-12-29 03:55:00,5.66678,5.66678,5.665,5.66676,16000000.0
2006-12-29 03:56:00,5.66619,5.66677,5.66546,5.66647,7000000.0
2006-12-29 03:57:00,5.66651,5.66652,5.66564,5.66584,11000000.0
2006-12-29 03:58:00,5.66573,5.66685,5.66522,5.66567,12000000.0
2006-12-29 03:59:00,5.66622,5.66765,5.66613,5.6672,17000000.0
2006-12-29 04:00:00,5.66745,5.66789,5.6668,5.66716,12000000.0
2006-12-29 04:01:00,5.668,5.668,5.66649,5.66736,16000000.0
2006-12-29 04:02:00,5.66745,5.66844,5.6672,5.6672,14000000.0
2006-12-29 04:03:00,5.66711,5.66828,5.66696,5.66828,12000000.0
2006-12-29 04:04:00,5.66782,5.6681,5.66707,5.66707,16000000.0
2006-12-29 04:05:00,5.66695,5.668,5.66678,5.66767,13000000.0
2006-12-29 04:06:00,5.66773,5.66881,5.6677,5.66807,16000000.0
2006-12-29 04:07:00,5.66739,5.66837,5.66693,5.66693,13000000.0
2006-12-29 04:08:00,5.66739,5.66848,5.66713,5.66763,14000000.0
2006-12-29 04:09:00,5.66748,5.668,5.66711,5.66711,10000000.0
2006-12-29 04:10:00,5.6668,5.66698,5.66673,5.66695,12000000.0
2006-12-29 04:11:00,5.66751,5.66869,5.66717,5.66717,14000000.0
2006-12-29 04:12:00,5.66722,5.66796,5.66648,5.66648,19000000.0
2006-12-29 04:13:00,5.66716,5.6676,5.6663,5.6663,20000000.0
2006-12-29 04:14:00,5.66626,5.66757,5.66626,5.6667,12000000.0
2006-12-29 04:15:00,5.667,5.66738,5.66645,5.66735,8000000.0
2006-12-29 04:16:00,5.66685,5.66769,5.66614,5.66636,13000000.0
2006-12-29 04:17:00,5.66642,5.66735,5.66625,5.66704,15000000.0
2006-12-29 04:18:00,5.66677,5.66727,5.66622,5.66622,9000000.0
2006-12-29 04:19:00,5.66668,5.66771,5.66618,5.6672,12000000.0
2006-12-29 04:20:00,5.66702,5.66766,5.66651,5.66714,9000000.0
2006-12-29 04:21:00,5.66744,5.66786,5.66638,5.66717,17000000.0
2006-12-29 04:22:00,5.66705,5.66744,5.66656,5.66677,14000000.0
2006-12-29 04:23:00,5.66706,5.66801,5.66677,5.66712,10000000.0
2006-12-29 04:24:00,5.66706,5.66777,5.66603,5.66724,12000000.0
2006-12-29 04:25:00,5.66602,5.66705,5.66595,5.66615,10000000.0
2006-12-29 04:26:00,5.66599,5.66711,5.66599,5.66711,7000000.0
2006-12-29 04:27:00,5.66702,5.66761,5.66579,5.66656,15000000.0
2006-12-29 04:28:00,5.66691,5.66704,5.66576,5.66586,7000000.0
2006-12-29 04:29:00,5.66707,5.66709,5.66615,5.66626,14000000.0
2006-12-29 04:30:00,5.66651,5.66699,5.66599,5.66699,11000000.0
2006-12-29 04:31:00,5.66636,5.66655,5.66551,5.6658,15000000.0
2006-12-29 04:32:00,5.66614,5.66716,5.6656,5.6658,17000000.0
2006-12-29 04:33:00,5.66549,5.66658,5.66506,5.6653,14000000.0
2006-12-29 04:34:00,5.66601,5.66685,5.66582,5.66588,9000000.0
2006-12-29 04:35:00,5.66577,5.66608,5.66526,5.66526,12000000.0
2006-12-29 04:36:00,5.66535,5.66654,5.66535,5.6659,12000000.0
2006-12-29 04:37:00,5.66595,5.66702,5.66546,5.66584,12000000.0
2006-12-29 04:38:00,5.66559,5.66651,5.66559,5.66615,11000000.0
2006-12-29 04:39:00,5.66702,5.66702,5.66579,5.66592,17000000.0
2006-12-29 04:40:00,5.66543,5.66663,5.66525,5.6662,9000000.0
2006-12-29 04:41:00,5.6659,5.66626,5.66479,5.66479,10000000.0
2006-12-29 04:42:00,5.6658,5.66659,5.66554,5.66578,8000000.0
2006-12-29 04:43:00,5.66606,5.66717,5.66553,5.66679,18000000.0
2006-12-29 04:44:00,5.66655,5.66691,5.66556,5.66602,9000000.0
2006-12-29 04:45:00,5.66608,5.667,5.66577,5.667,9000000.0
2006-12-29 04:46:00,5.66614,5.66708,5.66588,5.66694,16000000.0
2006-12-29 04:47:00,5.6665,5.66695,5.66556,5.66612,12000000.0
2006-12-29 04:48:00,5.66579,5.6666,5.66559,5.66633,10000000.0
2006-12-29 04:49:00,5.66591,5.66628,5.6651,5.66615,16000000.0
2006-12-29 04:50:00,5.66574,5.66641,5.66476,5.66607,16000000.0
2006-12-29 04:51:00,5.666,5.66653,5.66484,5.665,20000000.0
2006-12-29 04:52:00,5.66583,5.66643,5.66583,5.66601,13000000.0
2006-12-29 04:53:00,5.6653,5.66559,5.66505,5.66524,11000000.0
2006-12-29 04:54:00,5.66556,5.66568,5.66536,5.66545,11000000.0
2006-12-29 04:55:00,5.66552,5.66618,5.66552,5.66562,12000000.0
2006-12-29 04:56:00,5.66508,5.66508,5.66315,5.66399,16000000.0
2006-12-29 04:57:00,5.66455,5.66507,5.66369,5.66391,7000000.0
2006-12-29 04:58:00,5.66325,5.66472,5.66325,5.66356,13000000.0
2006-12-29 04:59:00,5.6638,5.66537,5.66297,5.66389,17000000.0
2006-12-29 05:00:00,5.6642,5.66458,5.66327,5.6638,10000000.0
2006-12-29 05:01:00,5.66345,5.66435,5.66279,5.66307,13000000.0
2006-12-29 05:02:00,5.66303,5.66392,5.66254,5.66309,18000000.0
2006-12-29 05:03:00,5.66295,5.66398,5.66281,5.66307,9000000.0
2006-12-29 05:04:00,5.66303,5.66386,5.66273,5.66301,12000000.0
2006-12-29 05:05:00,5.66406,5.66411,5.66288,5.66288,10000000.0
2006-12-29 05:06:00,5.66354,5.66405,5.66301,5.66322,20000000.0
2006-12-29 05:07:00,5.66324,5.66413,5.66319,5.66366,10000000.0
2006-12-29 05:08:00,5.6638,5.6646,5.66336,5.66419,17000000.0
2006-12-29 05:09:00,5.66401,5.6647,5.66297,5.66389,15000000.0
2006-12-29 05:10:00,5.66388,5.66395,5.66324,5.66324,10000000.0
2006-12-29 05:11:00,5.66366,5.66464,5.66289,5.66289,16000000.0
2006-12-29 05:12:00,5.66363,5.6638,5.66304,5.66311,7000000.0
2006-12-29 05:13:00,5.66335,5.66449,5.66313,5.66325,12000000.0
2006-12-29 05:14:00,5.66323,5.66428,5.66309,5.66419,14000000.0
2006-12-29 05:15:00,5.66407,5.66429,5.663,5.66429,16000000.0
2006-12-29 05:16:00,5.66437,5.66484,5.66422,5.66468,15000000.0
2006-12-29 05:17:00,5.6647,5.6647,5.66302,5.66302,10000000.0
2006-12-29 05:18:00,5.66288,5.66492,5.66288,5.66412,13000000.0
2006-12-29 05:19:00,5.66376,5.66406,5.66302,5.66381,13000000.0
2006-12-29 05:20:00,5.66371,5.6646,5.66356,5.66374,20000000.0
2006-12-29 05:21:00,5.66454,5.66454,5.66319,5.6639,9000000.0
2006-12-29 05:22:00,5.66344,5.66435,5.66301,5.66355,17000000.0
2006-12-29 05:23:00,5.66338,5.66444,5.66313,5.66348,14000000.0
2006-12-29 05:24:00,5.66312,5.66437,5.66267,5.66299,19000000.0
2006-12-29 05:25:00,5.66324,5.66446,5.66324,5.66371,13000000.0
2006-12-29 05:26:00,5.66364,5.66487,5.66346,5.66351,13000000.0
2006-12-29 05:27:00,5.6634,5.66395,5.66318,5.66318,13000000.0
2006-12-29 05:28:00,5.66363,5.66465,5.66363,5.66385,10000000.0
2006-12-29 05:29:00,5.66324,5.66422,5.66284,5.66299,17000000.0
2006-12-29 05:30:00,5.66327,5.66388,5.66253,5.66303,21000000.0
2006-12-29 05:31:00,5.66318,5.66421,5.66298,5.66348,13000000.0
2006-12-29 05:32:00,5.66353,5.66434,5.66274,5.66289,16000000.0
2006-12-29 05:33:00,5.66258,5.66374,5.66217,5.66232,13000000.0
2006-12-29 05:34:00,5.66341,5.66395,5.66302,5.66321,13000000.0
2006-12-29 05:35:00,5.66283,5.66332,5.6623,5.66279,14000000.0
2006-12-29 05:36:00,5.66283,5.66357,5.66233,5.6628,18000000.0
2006-12-29 05:37:00,5.66246,5.66329,5.6622,5.66248,12000000.0
2006-12-29 05:38:00,5.66251,5.66366,5.66225,5.66292,13000000.0
2006-12-29 05:39:00,5.66298,5.66366,5.6624,5.66304,21000000.0
2006-12-29 05:40:00,5.66272,5.66272,5.66184,5.66196,14000000.0
2006-12-29 05:41:00,5.66178,5.66198,5.66178,5.66198,13000000.0
2006-12-29 05:42:00,5.66194,5.6632,5.66194,5.6632,8000000.0
2006-12-29 05:43:00,5.66314,5.66352,5.66245,5.66278,13000000.0
2006-12-29 05:44:00,5.66327,5.66339,5.66287,5.66288,13000000.0
2006-12-29 05:45:00,5.66306,5.66365,5.6626,5.6626,24000000.0
2006-12-29 05:46:00,5.66267,5.66329,5.66229,5.66236,14000000.0
2006-12-29 05:47:00,5.66254,5.66338,5.66211,5.66338,11000000.0
2006-12-29 05:48:00,5.66252,5.66289,5.66137,5.6621,18000000.0
2006-12-29 05:49:00,5.66207,5.66225,5.6606,5.6607,10000000.0
2006-12-29 05:50:00,5.66132,5.66164,5.66073,5.66073,10000000.0
2006-12-29 05:51:00,5.66105,5.66217,5.66105,5.66213,11000000.0
2006-12-29 05:52:00,5.66164,5.66177,5.66071,5.66105,19000000.0
2006-12-29 05:53:00,5.66197,5.662,5.66094,5.66162,15000000.0
2006-12-29 05:54:00,5.6615,5.663,5.66129,5.663,7000000.0
2006-12-29 05:55:00,5.66283,5.66286,5.66061,5.66061,12000000.0
2006-12-29 05:56:00,5.66109,5.66232,5.66109,5.66232,16000000.0
2006-12-29 05:57:00,5.66174,5.66174,5.66094,5.66117,11000000.0
2006-12-29 05:58:00,5.66131,5.66215,5.66103,5.66162,22000000.0
2006-12-29 05:59:00,5.6619,5.6623,5.66138,5.66162,9000000.0
2006-12-29 06:00:00,5.66136,5.66212,5.66129,5.66146,17000000.0
2006-12-29 06:01:00,5.66188,5.66188,5.65982,5.66031,18000000.0
2006-12-29 06:02:00,5.66027,5.66105,5.65978,5.66101,18000000.0
2006-12-29 06:03:00,5.66131,5.66215,5.6606,5.66155,16000000.0
2006-12-29 06:04:00,5.66165,5.66165,5.66034,5.6606,8000000.0
2006-12-29 06:05:00,5.66001,5.66154,5.66001,5.66154,10000000.0
2006-12-29 06:06:00,5.66083,5.66154,5.66013,5.66141,27000000.0
2006-12-29 06:07:00,5.66135,5.66149,5.66018,5.66018,17000000.0
2006-12-29 06:08:00,5.66132,5.66132,5.66002,5.66052,14000000.0
2006-12-29 06:09:00,5.65983,5.66081,5.65971,5.6602,13000000.0
2006-12-29 06:10:00,5.66011,5.66091,5.6592,5.66041,14000000.0
2006-12-29 06:11:00,5.66036,5.66117,5.65992,5.65992,16000000.0
2006-12-29 06:12:00,5.65941,5.66111,5.65941,5.66013,17000000.0
2006-12-29 06:13:00,5.65978,5.66104,5.6597,5.65982,14000000.0
2006-12-29 06:14:00,5.65995,5.66087,5.65956,5.66087,12000000.0
2006-12-29 06:15:00,5.66005,5.66119,5.65979,5.66098,13000000.0
2006-12-29 06:16:00,5.65969,5.66058,5.6595,5.65983,14000000.0
2006-12-29 06:17:00,5.66015,5.66055,5.65941,5.65958,11000000.0
2006-12-29 06:18:00,5.66041,5.66041,5.65869,5.65945,12000000.0
2006-12-29 06:19:00,5.65975,5.65977,5.65818,5.65941,19000000.0
2006-12-29 06:20:00,5.65888,5.65942,5.65822,5.65942,11000000.0
2006-12-29 06:21:00,5.65916,5.65987,5.65846,5.65846,9000000.0
2006-12-29 06:22:00,5.65837,5.65967,5.65825,5.6583,22000000.0
2006-12-29 06:23:00,5.65941,5.6601,5.65845,5.65865,18000000.0
2006-12-29 06:24:00,5.65882,5.65982,5.65865,5.65965,8000000.0
2006-12-29 06:25:00,5.65922,5.65929,5.65826,5.65923,9000000.0
2006-12-29 06:26:00,5.65816,5.65997,5.65816,5.65849,13000000.0
2006-12-29 06:27:00,5.65874,5.65988,5.65843,5.65963,15000000.0
2006-12-29 06:28:00,5.65916,5.66022,5.65874,5.65967,18000000.0
2006-12-29 06:29:00,5.65932,5.65997,5.65841,5.65889,16000000.0
2006-12-29 06:30:00,5.65893,5.65987,5.65846,5.65939,10000000.0
2006-12-29 06:31:00,5.6592,5.65997,5.65837,5.65905,13000000.0
2006-12-29 06:32:00,5.6594,5.6594,5.65844,5.65844,10000000.0
2006-12-29 06:33:00,5.65834,5.65956,5.65834,5.65859,10000000.0
2006-12-29 06:34:00,5.65873,5.65979,5.65859,5.65885,15000000.0
2006-12-29 06:35:00,5.65938,5.66001,5.65854,5.66001,13000000.0
2006-12-29 06:36:00,5.65847,5.65972,5.65792,5.65912,23000000.0
2006-12-29 06:37:00,5.65893,5.65893,5.6579,5.658,11000000.0
2006-12-29 06:38:00,5.6581,5.65964,5.6581,5.65861,17000000.0
2006-12-29 06:39:00,5.65856,5.65866,5.65839,5.65839,8000000.0
2006-12-29 06:40:00,5.6584,5.65859,5.65833,5.65853,15000000.0
2006-12-29 06:41:00,5.65868,5.65985,5.65864,5.65864,15000000.0
2006-12-29 06:42:00,5.65834,5.65968,5.65834,5.65859,16000000.0
2006-12-29 06:43:00,5.6586,5.65864,5.65793,5.65793,12000000.0
2006-12-29 06:44:00,5.65791,5.65932,5.6579,5.65932,13000000.0
2006-12-29 06:45:00,5.65796,5.65918,5.65794,5.65814,14000000.0
2006-12-29 06:46:00,5.65819,5.65946,5.65819,5.65847,12000000.0
2006-12-29 06:47:00,5.65969,5.65969,5.65864,5.65946,11000000.0
2006-12-29 06:48:00,5.65937,5.65937,5.65799,5.65823,15000000.0
2006-12-29 06:49:00,5.65858,5.65938,5.65841,5.65853,17000000.0
2006-12-29 06:50:00,5.65869,5.65978,5.65793,5.65793,13000000.0
2006-12-29 06:51:00,5.65793,5.65875,5.65793,5.65815,8000000.0
2006-12-29 06:52:00,5.65873,5.65926,5.65865,5.65865,14000000.0
2006-12-29 06:53:00,5.65864,5.6596,5.65825,5.65838,13000000.0
2006-12-29 06:54:00,5.65854,5.65977,5.65854,5.65857,8000000.0
2006-12-29 06:55:00,5.65851,5.65977,5.65851,5.65977,10000000.0
2006-12-29 06:56:00,5.6589,5.66008,5.65883,5.65981,11000000.0
2006-12-29 06:57:00,5.65982,5.65982,5.65879,5.65913,17000000.0
2006-12-29 06:58:00,5.65951,5.66011,5.65902,5.65982,12000000.0
2006-12-29 06:59:00,5.65903,5.65921,5.65812,5.65829,14000000.0
2006-12-29 07:00:00,5.65832,5.65895,5.6581,5.65895,11000000.0
2006-12-29 07:01:00,5.65862,5.65964,5.65819,5.65865,10000000.0
2006-12-29 07:02:00,5.65813,5.65898,5.65773,5.65811,14000000.0
2006-12-29 07:03:00,5.65835,5.65867,5.65811,5.65849,7000000.0
2006-12-29 07:04:00,5.65897,5.65962,5.65801,5.65886,16000000.0
2006-12-29 07:05:00,5.65855,5.65951,5.65855,5.65913,15000000.0
2006-12-29 07:06:00,5.65886,5.65886,5.65818,5.65825,16000000.0
2006-12-29 07:07:00,5.65875,5.65942,5.65793,5.65847,12000000.0
2006-12-29 07:08:00,5.65844,5.6595,5.65843,5.65848,8000000.0
2006-12-29 07:09:00,5.65785,5.6587,5.6578,5.65803,8000000.0
2006-12-29 07:10:00,5.65856,5.65882,5.65773,5.65816,16000000.0
2006-12-29 07:11:00,5.65823,5.65823,5.65728,5.65755,17000000.0
2006-12-29 07:12:00,5.65768,5.65892,5.65765,5.65789,20000000.0
2006-12-29 07:13:00,5.65817,5.65934,5.65817,5.6583,18000000.0
2006-12-29 07:14:00,5.65804,5.65809,5.65786,5.65805,11000000.0
2006-12-29 07:15:00,5.65954,5.65954,5.65804,5.65894,18000000.0
2006-12-29 07:16:00,5.65873,5.65945,5.65771,5.65771,18000000.0
2006-12-29 07:17:00,5.65757,5.6594,5.65757,5.6594,12000000.0
2006-12-29 07:18:00,5.65867,5.65995,5.65848,5.65935,18000000.0
2006-12-29 07:19:00,5.65897,5.65992,5.65819,5.65927,14000000.0
2006-12-29 07:20:00,5.65897,5.66009,5.65816,5.65939,18000000.0
2006-12-29 07:21:00,5.65864,5.6593,5.65782,5.65893,13000000.0
2006-12-29 07:22:00,5.6589,5.65976,5.65851,5.65901,14000000.0
2006-12-29 07:23:00,5.65877,5.65982,5.65797,5.65845,15000000.0
2006-12-29 07:24:00,5.65817,5.65917,5.65753,5.65753,16000000.0
2006-12-29 07:25:00,5.65807,5.65928,5.65807,5.65822,15000000.0
2006-12-29 07:26:00,5.65811,5.6593,5.65811,5.65889,13000000.0
2006-12-29 07:27:00,5.65863,5.65926,5.65759,5.65823,12000000.0
2006-12-29 07:28:00,5.65821,5.65821,5.65701,5.65751,22000000.0
2006-12-29 07:29:00,5.6572,5.65822,5.65679,5.6576,16000000.0
2006-12-29 07:30:00,5.6577,5.6588,5.6577,5.65806,14000000.0
2006-12-29 07:31:00,5.65761,5.65805,5.65743,5.65784,13000000.0
2006-12-29 07:32:00,5.65799,5.65939,5.65799,5.65939,9000000.0
2006-12-29 07:33:00,5.65956,5.65965,5.65725,5.65725,7000000.0
2006-12-29 07:34:00,5.6579,5.6588,5.6573,5.65871,18000000.0
2006-12-29 07:35:00,5.65788,5.65788,5.65661,5.65718,9000000.0
2006-12-29 07:36:00,5.65723,5.65856,5.65723,5.65838,13000000.0
2006-12-29 07:37:00,5.65716,5.65779,5.65639,5.65639,11000000.0
2006-12-29 07:38:00,5.6561,5.65692,5.6557,5.65692,11000000.0
2006-12-29 07:39:00,5.65718,5.65724,5.65487,5.65551,19000000.0
2006-12-29 07:40:00,5.65394,5.65517,5.65394,5.65447,11000000.0
2006-12-29 07:41:00,5.65475,5.6556,5.65471,5.65521,7000000.0
2006-12-29 07:42:00,5.65466,5.65549,5.65443,5.65512,13000000.0
2006-12-29 07:43:00,5.65556,5.65578,5.65378,5.65495,14000000.0
2006-12-29 07:44:00,5.65448,5.65466,5.65359,5.65462,10000000.0
2006-12-29 07:45:00,5.65347,5.65428,5.65321,5.65428,8000000.0
2006-12-29 07:46:00,5.65392,5.65399,5.65331,5.65375,13000000.0
2006-12-29 07:47:00,5.65395,5.65535,5.6536,5.6545,15000000.0
2006-12-29 07:48:00,5.6536,5.65551,5.6536,5.65476,13000000.0
2006-12-29 07:49:00,5.65427,5.65463,5.65361,5.65461,10000000.0
2006-12-29 07:50:00,5.6538,5.65483,5.6538,5.65446,17000000.0
2006-12-29 07:51:00,5.65403,5.65406,5.65364,5.65364,16000000.0
2006-12-29 07:52:00,5.65374,5.65518,5.65374,5.65489,13000000.0
2006-12-29 07:53:00,5.65498,5.65498,5.65383,5.65487,10000000.0
2006-12-29 07:54:00,5.65506,5.65517,5.65391,5.65427,11000000.0
2006-12-29 07:55:00,5.65512,5.65544,5.6536,5.65417,12000000.0
2006-12-29 07:56:00,5.65441,5.65627,5.65441,5.65578,13000000.0
2006-12-29 07:57:00,5.65555,5.65749,5.6553,5.65731,8000000.0
2006-12-29 07:58:00,5.65762,5.65895,5.65737,5.65749,14000000.0
2006-12-29 07:59:00,5.65782,5.65894,5.65764,5.65887,15000000.0
2006-12-29 08:00:00,5.65857,5.65952,5.6583,5.6583,10000000.0
2006-12-29 08:01:00,5.65796,5.6594,5.65796,5.65899,13000000.0
2006-12-29 08:02:00,5.65828,5.65877,5.6577,5.65819,14000000.0
2006-12-29 08:03:00,5.65839,5.65908,5.65739,5.65867,12000000.0
2006-12-29 08:04:00,5.65851,5.65851,5.65689,5.65778,16000000.0
2006-12-29 08:05:00,5.65726,5.65799,5.65692,5.65748,14000000.0
2006-12-29 08:06:00,5.65746,5.65846,5.65583,5.65638,19000000.0
2006-12-29 08:07:00,5.65621,5.6568,5.65538,5.65573,19000000.0
2006-12-29 08:08:00,5.65542,5.65594,5.65494,5.65502,11000000.0
2006-12-29 08:09:00,5.65581,5.65581,5.65397,5.65408,10000000.0
2006-12-29 08:10:00,5.65369,5.6569,5.65369,5.6569,16000000.0
2006-12-29 08:11:00,5.65621,5.65659,5.65556,5.65563,9000000.0
2006-12-29 08:12:00,5.656,5.65601,5.65481,5.65515,10000000.0
2006-12-29 08:13:00,5.65495,5.65662,5.65495,5.6558,11000000.0
2006-12-29 08:14:00,5.65619,5.65677,5.65585,5.65649,12000000.0
2006-12-29 08:15:00,5.65665,5.65673,5.65577,5.65673,15000000.0
2006-12-29 08:16:00,5.6568,5.6568,5.65534,5.65618,14000000.0
2006-12-29 08:17:00,5.656,5.65642,5.6553,5.65599,10000000.0
2006-12-29 08:18:00,5.65581,5.65611,5.65477,5.65477,9000000.0
2006-12-29 08:19:00,5.65465,5.6564,5.65465,5.65534,11000000.0
2006-12-29 08:20:00,5.65587,5.656,5.65508,5.65554,11000000.0
2006-12-29 08:21:00,5.65612,5.65631,5.65464,5.65631,20000000.0
2006-12-29 08:22:00,5.65618,5.65647,5.65455,5.65494,8000000.0
2006-12-29 08:23:00,5.65458,5.65593,5.65408,5.65526,12000000.0
2006-12-29 08:24:00,5.65522,5.65619,5.65451,5.65515,13000000.0
2006-12-29 08:25:00,5.65527,5.65594,5.65471,5.65545,12000000.0
2006-12-29 08:26:00,5.65643,5.65653,5.65517,5.65583,13000000.0
2006-12-29 08:27:00,5.65596,5.65674,5.65567,5.65567,11000000.0
2006-12-29 08:28:00,5.6553,5.65604,5.65501,5.65508,8000000.0
2006-12-29 08:29:00,5.65529,5.65642,5.65425,5.65473,12000000.0
2006-12-29 08:30:00,5.65448,5.65519,5.65443,5.65519,11000000.0
2006-12-29 08:31:00,5.65516,5.65516,5.65371,5.65402,10000000.0
2006-12-29 08:32:00,5.65385,5.65439,5.653,5.65375,13000000.0
2006-12-29 08:33:00,5.65421,5.65479,5.65396,5.65396,11000000.0
2006-12-29 08:34:00,5.65547,5.65556,5.65436,5.65524,17000000.0
2006-12-29 08:35:00,5.65552,5.65569,5.65474,5.65474,11000000.0
2006-12-29 08:36:00,5.65483,5.65597,5.65483,5.65597,10000000.0
2006-12-29 08:37:00,5.65611,5.65611,5.65525,5.65575,9000000.0
2006-12-29 08:38:00,5.65501,5.65605,5.65473,5.65536,18000000.0
2006-12-29 08:39:00,5.65493,5.65585,5.65474,5.65584,8000000.0
2006-12-29 08:40:00,5.65531,5.65667,5.65499,5.65639,7000000.0
2006-12-29 08:41:00,5.65502,5.65614,5.65502,5.65511,16000000.0
2006-12-29 08:42:00,5.65566,5.65608,5.65377,5.65462,14000000.0
2006-12-29 08:43:00,5.65512,5.65683,5.65512,5.65528,12000000.0
2006-12-29 08:44:00,5.65565,5.65667,5.65565,5.65595,9000000.0
2006-12-29 08:45:00,5.65595,5.65678,5.65569,5.65668,18000000.0
2006-12-29 08:46:00,5.65632,5.65632,5.65459,5.65487,14000000.0
2006-12-29 08:47:00,5.65512,5.65572,5.65431,5.65431,18000000.0
2006-12-29 08:48:00,5.65388,5.65551,5.65359,5.65462,12000000.0
2006-12-29 08:49:00,5.65398,5.655,5.65326,5.65418,14000000.0
2006-12-29 08:50:00,5.65382,5.65483,5.65306,5.65459,16000000.0
2006-12-29 08:51:00,5.65507,5.65512,5.65471,5.655,21000000.0
2006-12-29 08:52:00,5.65489,5.65489,5.65281,5.65352,20000000.0
2006-12-29 08:53:00,5.65457,5.65472,5.65323,5.65323,7000000.0
2006-12-29 08:54:00,5.65299,5.65452,5.65299,5.65418,17000000.0
2006-12-29 08:55:00,5.65387,5.65414,5.65277,5.65304,12000000.0
2006-12-29 08:56:00,5.65257,5.65337,5.65142,5.65225,17000000.0
2006-12-29 08:57:00,5.65313,5.65313,5.6513,5.65147,16000000.0
2006-12-29 08:58:00,5.6514,5.65287,5.65137,5.65222,12000000.0
2006-12-29 08:59:00,5.65267,5.6532,5.6519,5.65232,13000000.0
2006-12-29 09:00:00,5.65186,5.65241,5.65108,5.65191,17000000.0
2006-12-29 09:01:00,5.65205,5.65222,5.6504,5.65117,13000000.0
2006-12-29 09:02:00,5.65139,5.65167,5.6506,5.65105,8000000.0
2006-12-29 09:03:00,5.65143,5.65279,5.65078,5.65249,16000000.0
2006-12-29 09:04:00,5.65201,5.65227,5.65137,5.65137,8000000.0
2006-12-29 09:05:00,5.6516,5.65197,5.65088,5.65169,11000000.0
2006-12-29 09:06:00,5.65151,5.65176,5.6506,5.651,10000000.0
2006-12-29 09:07:00,5.65151,5.65198,5.65075,5.65099,10000000.0
2006-12-29 09:08:00,5.65098,5.6515,5.65037,5.6515,19000000.0
2006-12-29 09:09:00,5.65127,5.65212,5.65026,5.65086,16000000.0
2006-12-29 09:10:00,5.65059,5.6511,5.65009,5.6511,8000000.0
2006-12-29 09:11:00,5.65103,5.65145,5.65043,5.6506,11000000.0
2006-12-29 09:12:00,5.65078,5.65146,5.65036,5.65112,16000000.0
2006-12-29 09:13:00,5.65078,5.65142,5.64982,5.65034,15000000.0
2006-12-29 09:14:00,5.651,5.65108,5.64921,5.65092,17000000.0
2006-12-29 09:15:00,5.65144,5.65155,5.64963,5.6501,12000000.0
2006-12-29 09:16:00,5.65123,5.65123,5.64994,5.65061,14000000.0
2006-12-29 09:17:00,5.65027,5.65113,5.64925,5.65019,14000000.0
2006-12-29 09:18:00,5.65092,5.6516,5.64966,5.6516,18000000.0
2006-12-29 09:19:00,5.65138,5.65157,5.65033,5.65033,14000000.0
2006-12-29 09:20:00,5.65192,5.65192,5.65021,5.6511,18000000.0
2006-12-29 09:21:00,5.65121,5.6517,5.64991,5.65042,17000000.0
2006-12-29 09:22:00,5.65069,5.65154,5.65066,5.65121,13000000.0
2006-12-29 09:23:00,5.65095,5.65225,5.65095,5.65197,12000000.0
2006-12-29 09:24:00,5.65254,5.65295,5.65107,5.65131,14000000.0
2006-12-29 09:25:00,5.65269,5.653,5.65193,5.6521,9000000.0
2006-12-29 09:26:00,5.65271,5.65341,5.65197,5.65325,13000000.0
2006-12-29 09:27:00,5.65352,5.65352,5.65188,5.65331,13000000.0
2006-12-29 09:28:00,5.65218,5.65352,5.65208,5.65305,19000000.0
2006-12-29 09:29:00,5.65312,5.65405,5.65255,5.65394,14000000.0
2006-12-29 09:30:00,5.65334,5.65334,5.65099,5.65211,15000000.0
2006-12-29 09:31:00,5.65331,5.65331,5.65076,5.65076,11000000.0
2006-12-29 09:32:00,5.65225,5.65243,5.65113,5.65216,16000000.0
2006-12-29 09:33:00,5.65075,5.65127,5.64964,5.65081,9000000.0
2006-12-29 09:34:00,5.65121,5.6513,5.65002,5.65066,18000000.0
2006-12-29 09:35:00,5.65004,5.65085,5.64958,5.65085,14000000.0
2006-12-29 09:36:00,5.65049,5.65146,5.64983,5.65146,16000000.0
2006-12-29 09:37:00,5.65031,5.65189,5.65026,5.65076,20000000.0
2006-12-29 09:38:00,5.65068,5.65083,5.65049,5.6505,19000000.0
2006-12-29 09:39:00,5.65028,5.65169,5.64999,5.65169,16000000.0
2006-12-29 09:40:00,5.65061,5.65231,5.65049,5.65208,12000000.0
2006-12-29 09:41:00,5.65166,5.65516,5.65166,5.65468,18000000.0
2006-12-29 09:42:00,5.65498,5.65508,5.65364,5.65508,16000000.0
2006-12-29 09:43:00,5.65446,5.65502,5.65367,5.6543,15000000.0
2006-12-29 09:44:00,5.65434,5.65441,5.65288,5.65296,13000000.0
2006-12-29 09:45:00,5.65311,5.65372,5.65228,5.65228,13000000.0
2006-12-29 09:46:00,5.65354,5.65369,5.65219,5.65369,17000000.0
2006-12-29 09:47:00,5.65367,5.65371,5.65198,5.6524,13000000.0
2006-12-29 09:48:00,5.65136,5.65286,5.65127,5.65231,16000000.0
2006-12-29 09:49:00,5.65261,5.65349,5.65155,5.65349,17000000.0
2006-12-29 09:50:00,5.65147,5.65347,5.65147,5.65179,12000000.0
2006-12-29 09:51:00,5.65185,5.65342,5.65185,5.65266,16000000.0
2006-12-29 09:52:00,5.65267,5.65354,5.65233,5.65283,16000000.0
2006-12-29 09:53:00,5.65282,5.6536,5.65176,5.65352,15000000.0
2006-12-29 09:54:00,5.65372,5.65372,5.65238,5.65271,15000000.0
2006-12-29 09:55:00,5.65274,5.65384,5.65274,5.65333,15000000.0
2006-12-29 09:56:00,5.65328,5.65362,5.65234,5.65311,17000000.0
2006-12-29 09:57:00,5.65395,5.65467,5.6531,5.6531,12000000.0
2006-12-29 09:58:00,5.65351,5.65495,5.65325,5.65491,14000000.0
2006-12-29 09:59:00,5.65534,5.65545,5.65327,5.65385,10000000.0
2006-12-29 10:00:00,5.65318,5.65453,5.65298,5.65453,11000000.0
2006-12-29 10:01:00,5.65424,5.6548,5.65344,5.65399,24000000.0
2006-12-29 10:02:00,5.65329,5.65487,5.65329,5.6548,14000000.0
2006-12-29 10:03:00,5.65447,5.65565,5.65385,5.65441,16000000.0
2006-12-29 10:04:00,5.65482,5.65518,5.654,5.65452,10000000.0
2006-12-29 10:05:00,5.65439,5.65514,5.65381,5.65381,10000000.0
2006-12-29 10:06:00,5.65425,5.65504,5.65392,5.6548,9000000.0
2006-12-29 10:07:00,5.65486,5.65496,5.65385,5.65385,11000000.0
2006-12-29 10:08:00,5.65418,5.65511,5.65418,5.65511,9000000.0
2006-12-29 10:09:00,5.65477,5.6549,5.65378,5.65486,11000000.0
2006-12-29 10:10:00,5.65482,5.65502,5.65466,5.65495,15000000.0
2006-12-29 10:11:00,5.65527,5.65533,5.65357,5.65446,16000000.0
2006-12-29 10:12:00,5.65419,5.65478,5.65372,5.65416,19000000.0
2006-12-29 10:13:00,5.65363,5.6553,5.6534,5.65523,9000000.0
2006-12-29 10:14:00,5.65606,5.65642,5.65464,5.65642,11000000.0
2006-12-29 10:15:00,5.65611,5.658,5.65611,5.658,8000000.0
2006-12-29 10:16:00,5.65826,5.65907,5.65692,5.65859,17000000.0
2006-12-29 10:17:00,5.65823,5.65928,5.65606,5.65902,16000000.0
2006-12-29 10:18:00,5.65809,5.65908,5.65687,5.65908,16000000.0
2006-12-29 10:19:00,5.65965,5.66024,5.65871,5.66012,17000000.0
2006-12-29 10:20:00,5.65973,5.66014,5.65825,5.65964,16000000.0
2006-12-29 10:21:00,5.65957,5.65957,5.65811,5.65843,7000000.0
2006-12-29 10:22:00,5.65842,5.65888,5.65727,5.65806,10000000.0
2006-12-29 10:23:00,5.6582,5.65871,5.65725,5.65725,14000000.0
2006-12-29 10:24:00,5.65744,5.6588,5.65703,5.65703,13000000.0
2006-12-29 10:25:00,5.6587,5.65936,5.65725,5.65887,12000000.0
2006-12-29 10:26:00,5.65668,5.65733,5.65613,5.65655,11000000.0
2006-12-29 10:27:00,5.65708,5.6583,5.65629,5.65756,13000000.0
2006-12-29 10:28:00,5.65716,5.65763,5.65632,5.65749,13000000.0
2006-12-29 10:29:00,5.65684,5.65758,5.65593,5.65758,11000000.0
2006-12-29 10:30:00,5.65693,5.65843,5.65602,5.65658,9000000.0
2006-12-29 10:31:00,5.65571,5.65694,5.65558,5.65585,16000000.0
2006-12-29 10:32:00,5.65693,5.657,5.65571,5.65652,9000000.0
2006-12-29 10:33:00,5.65546,5.65662,5.65469,5.65581,12000000.0
2006-12-29 10:34:00,5.65557,5.65631,5.65446,5.65583,11000000.0
2006-12-29 10:35:00,5.6562,5.65636,5.655,5.65582,17000000.0
2006-12-29 10:36:00,5.65575,5.65613,5.65544,5.65544,10000000.0
2006-12-29 10:37:00,5.65525,5.65666,5.65505,5.65666,15000000.0
2006-12-29 10:38:00,5.65629,5.65687,5.6553,5.65588,17000000.0
2006-12-29 10:39:00,5.65583,5.65762,5.65583,5.65707,13000000.0
2006-12-29 10:40:00,5.65714,5.65776,5.65627,5.65739,10000000.0
2006-12-29 10:41:00,5.65646,5.65754,5.65504,5.65593,15000000.0
2006-12-29 10:42:00,5.65528,5.6566,5.65528,5.65654,12000000.0
2006-12-29 10:43:00,5.65625,5.65676,5.6562,5.65625,13000000.0
2006-12-29 10:44:00,5.65608,5.65619,5.65597,5.65603,12000000.0
2006-12-29 10:45:00,5.65611,5.65725,5.65598,5.65612,13000000.0
2006-12-29 10:46:00,5.65698,5.65801,5.65628,5.65721,13000000.0
2006-12-29 10:47:00,5.65838,5.65844,5.65759,5.65825,7000000.0
2006-12-29 10:48:00,5.6578,5.65841,5.65724,5.65776,12000000.0
2006-12-29 10:49:00,5.65724,5.65809,5.65685,5.65783,10000000.0
2006-12-29 10:50:00,5.65831,5.65886,5.65731,5.65827,14000000.0
2006-12-29 10:51:00,5.65868,5.65921,5.65724,5.65921,11000000.0
2006-12-29 10:52:00,5.65913,5.66006,5.65836,5.65873,20000000.0
2006-12-29 10:53:00,5.65954,5.65954,5.65826,5.65929,9000000.0
2006-12-29 10:54:00,5.65889,5.65948,5.65714,5.65714,18000000.0
2006-12-29 10:55:00,5.65717,5.65868,5.65717,5.65868,10000000.0
2006-12-29 10:56:00,5.65873,5.65873,5.65734,5.65835,11000000.0
2006-12-29 10:57:00,5.65865,5.65898,5.65761,5.65898,8000000.0
2006-12-29 10:58:00,5.65819,5.65927,5.65775,5.65807,10000000.0
2006-12-29 10:59:00,5.65928,5.65928,5.65812,5.65815,10000000.0
2006-12-29 11:00:00,5.65809,5.65938,5.65759,5.65803,15000000.0
2006-12-29 11:01:00,5.65848,5.65848,5.65708,5.65727,12000000.0
2006-12-29 11:02:00,5.65756,5.65811,5.65713,5.65713,8000000.0
2006-12-29 11:03:00,5.65686,5.65842,5.65662,5.65826,11000000.0
2006-12-29 11:04:00,5.65802,5.65834,5.65688,5.65805,15000000.0
2006-12-29 11:05:00,5.65867,5.65867,5.65717,5.65758,17000000.0
2006-12-29 11:06:00,5.65819,5.65867,5.65762,5.65849,12000000.0
2006-12-29 11:07:00,5.65816,5.65905,5.65764,5.65885,11000000.0
2006-12-29 11:08:00,5.6588,5.65911,5.65796,5.65876,22000000.0
2006-12-29 11:09:00,5.65882,5.65912,5.65782,5.65786,9000000.0
2006-12-29 11:10:00,5.65816,5.6591,5.65792,5.65842,16000000.0
2006-12-29 11:11:00,5.65862,5.65866,5.65734,5.65734,7000000.0
2006-12-29 11:12:00,5.65821,5.65889,5.65688,5.65772,15000000.0
2006-12-29 11:13:00,5.65811,5.65884,5.65754,5.65853,11000000.0
2006-12-29 11:14:00,5.65843,5.65843,5.65637,5.65674,18000000.0
2006-12-29 11:15:00,5.6568,5.65735,5.65652,5.65724,11000000.0
2006-12-29 11:16:00,5.65705,5.65716,5.65563,5.65645,13000000.0
2006-12-29 11:17:00,5.65696,5.65696,5.65485,5.65527,13000000.0
2006-12-29 11:18:00,5.65675,5.65675,5.65534,5.65607,9000000.0
2006-12-29 11:19:00,5.65591,5.65638,5.65441,5.65441,17000000.0
2006-12-29 11:20:00,5.65417,5.65514,5.65329,5.65423,14000000.0
2006-12-29 11:21:00,5.65481,5.65611,5.65381,5.65475,14000000.0
2006-12-29 11:22:00,5.65538,5.65538,5.65392,5.65471,22000000.0
2006-12-29 11:23:00,5.65387,5.65487,5.65335,5.65429,8000000.0
2006-12-29 11:24:00,5.65381,5.65449,5.65297,5.65297,18000000.0
2006-12-29 11:25:00,5.65353,5.65391,5.6531,5.65346,9000000.0
2006-12-29 11:26:00,5.65324,5.65464,5.65303,5.65357,15000000.0
2006-12-29 11:27:00,5.65378,5.65513,5.65359,5.65408,10000000.0
2006-12-29 11:28:00,5.65487,5.65532,5.65405,5.65405,13000000.0
2006-12-29 11:29:00,5.65405,5.65555,5.65396,5.65505,17000000.0
2006-12-29 11:30:00,5.65545,5.65566,5.65376,5.65536,13000000.0
2006-12-29 11:31:00,5.65524,5.65578,5.65459,5.65578,12000000.0
2006-12-29 11:32:00,5.65566,5.65619,5.65488,5.65545,20000000.0
2006-12-29 11:33:00,5.65594,5.65594,5.65462,5.65475,16000000.0
2006-12-29 11:34:00,5.65505,5.65536,5.65348,5.65358,13000000.0
2006-12-29 11:35:00,5.65394,5.65569,5.65364,5.65408,14000000.0
2006-12-29 11:36:00,5.65422,5.65537,5.65386,5.65495,11000000.0
2006-12-29 11:37:00,5.65509,5.65588,5.6548,5.65494,16000000.0
2006-12-29 11:38:00,5.65556,5.65583,5.65449,5.65489,8000000.0
2006-12-29 11:39:00,5.65525,5.65585,5.65434,5.65564,11000000.0
2006-12-29 11:40:00,5.6558,5.65601,5.65487,5.65562,12000000.0
2006-12-29 11:41:00,5.6546,5.65599,5.6546,5.65557,10000000.0
2006-12-29 11:42:00,5.65563,5.6559,5.65474,5.65531,10000000.0
2006-12-29 11:43:00,5.65617,5.65646,5.65419,5.65592,17000000.0
2006-12-29 11:44:00,5.65685,5.65727,5.65541,5.65668,15000000.0
2006-12-29 11:45:00,5.65674,5.65674,5.65525,5.65616,16000000.0
2006-12-29 11:46:00,5.65692,5.65714,5.65559,5.65664,7000000.0
2006-12-29 11:47:00,5.65694,5.65723,5.65558,5.65676,16000000.0
2006-12-29 11:48:00,5.65671,5.65741,5.65597,5.65671,13000000.0
2006-12-29 11:49:00,5.65764,5.65841,5.65694,5.6574,10000000.0
2006-12-29 11:50:00,5.65744,5.65781,5.65566,5.65566,12000000.0
2006-12-29 11:51:00,5.65541,5.65756,5.65541,5.65722,14000000.0
2006-12-29 11:52:00,5.65815,5.65834,5.65679,5.65805,18000000.0
2006-12-29 11:53:00,5.65864,5.65864,5.6573,5.6573,16000000.0
2006-12-29 11:54:00,5.65787,5.6579,5.65692,5.65713,8000000.0
2006-12-29 11:55:00,5.65759,5.65816,5.65674,5.65806,8000000.0
2006-12-29 11:56:00,5.65801,5.65862,5.65748,5.65825,8000000.0
2006-12-29 11:57:00,5.65819,5.65835,5.65672,5.65746,11000000.0
2006-12-29 11:58:00,5.6574,5.6574,5.65567,5.65645,14000000.0
2006-12-29 11:59:00,5.65695,5.65725,5.65621,5.65725,11000000.0
2006-12-29 12:00:00,5.65725,5.65766,5.65596,5.65701,15000000.0
2006-12-29 12:01:00,5.65681,5.65725,5.6559,5.65688,13000000.0
2006-12-29 12:02:00,5.65732,5.65755,5.65544,5.65732,15000000.0
2006-12-29 12:03:00,5.65698,5.65822,5.65681,5.65822,11000000.0
2006-12-29 12:04:00,5.65685,5.65877,5.65685,5.65823,9000000.0
2006-12-29 12:05:00,5.65968,5.65968,5.65795,5.65896,9000000.0
2006-12-29 12:06:00,5.65832,5.65832,5.65672,5.6571,15000000.0
2006-12-29 12:07:00,5.65784,5.65784,5.6568,5.65682,11000000.0
2006-12-29 12:08:00,5.6566,5.65799,5.65622,5.65734,8000000.0
2006-12-29 12:09:00,5.65679,5.65748,5.65597,5.65648,18000000.0
2006-12-29 12:10:00,5.65703,5.6573,5.65558,5.65691,14000000.0
2006-12-29 12:11:00,5.65746,5.65779,5.65583,5.65602,9000000.0
2006-12-29 12:12:00,5.6565,5.65776,5.65638,5.65685,18000000.0
2006-12-29 12:13:00,5.65662,5.65797,5.65634,5.65751,12000000.0
2006-12-29 12:14:00,5.6567,5.65774,5.6563,5.65637,10000000.0
2006-12-29 12:15:00,5.65645,5.65771,5.65645,5.65745,8000000.0
2006-12-29 12:16:00,5.6574,5.6574,5.65564,5.65739,14000000.0
2006-12-29 12:17:00,5.65747,5.65757,5.65723,5.6574,13000000.0
2006-12-29 12:18:00,5.65738,5.65751,5.65583,5.65632,10000000.0
2006-12-29 12:19:00,5.65673,5.65739,5.65579,5.65739,11000000.0
2006-12-29 12:20:00,5.65675,5.65699,5.65618,5.65694,8000000.0
2006-12-29 12:21:00,5.65704,5.65742,5.65605,5.65688,20000000.0
2006-12-29 12:22:00,5.6557,5.65667,5.65555,5.65649,14000000.0
2006-12-29 12:23:00,5.6572,5.65721,5.65563,5.65589,11000000.0
2006-12-29 12:24:00,5.65613,5.65772,5.656,5.65772,17000000.0
2006-12-29 12:25:00,5.6573,5.65783,5.6559,5.6563,12000000.0
2006-12-29 12:26:00,5.65573,5.65734,5.65573,5.65701,7000000.0
2006-12-29 12:27:00,5.65728,5.65768,5.65653,5.65659,7000000.0
2006-12-29 12:28:00,5.65573,5.65727,5.65573,5.65716,19000000.0
2006-12-29 12:29:00,5.65664,5.65673,5.65581,5.65639,12000000.0
2006-12-29 12:30:00,5.65683,5.65706,5.65611,5.6565,10000000.0
2006-12-29 12:31:00,5.65632,5.65687,5.65559,5.6566,12000000.0
2006-12-29 12:32:00,5.65613,5.65722,5.65569,5.65624,12000000.0
2006-12-29 12:33:00,5.65686,5.65686,5.65524,5.65545,15000000.0
2006-12-29 12:34:00,5.65519,5.65618,5.65455,5.65502,12000000.0
2006-12-29 12:35:00,5.655,5.65646,5.65487,5.6552,12000000.0
2006-12-29 12:36:00,5.65488,5.6562,5.6547,5.65484,15000000.0
2006-12-29 12:37:00,5.65545,5.65597,5.65483,5.65507,8000000.0
2006-12-29 12:38:00,5.65528,5.65619,5.65508,5.65616,15000000.0
2006-12-29 12:39:00,5.65621,5.65625,5.65529,5.65564,14000000.0
2006-12-29 12:40:00,5.65555,5.65598,5.65438,5.65441,18000000.0
2006-12-29 12:41:00,5.65501,5.65612,5.65488,5.65557,11000000.0
2006-12-29 12:42:00,5.65557,5.65666,5.65519,5.65579,17000000.0
2006-12-29 12:43:00,5.65639,5.65651,5.65488,5.65552,11000000.0
2006-12-29 12:44:00,5.65612,5.65626,5.65441,5.65565,13000000.0
2006-12-29 12:45:00,5.65536,5.65579,5.65471,5.65496,10000000.0
2006-12-29 12:46:00,5.65552,5.6558,5.65362,5.65517,20000000.0
2006-12-29 12:47:00,5.65554,5.65586,5.65429,5.65473,10000000.0
2006-12-29 12:48:00,5.65427,5.65556,5.65425,5.65556,10000000.0
2006-12-29 12:49:00,5.65534,5.6554,5.65399,5.65532,15000000.0
2006-12-29 12:50:00,5.65535,5.65535,5.65353,5.65464,14000000.0
2006-12-29 12:51:00,5.65509,5.65514,5.65403,5.65481,14000000.0
2006-12-29 12:52:00,5.65426,5.65478,5.65329,5.65424,9000000.0
2006-12-29 12:53:00,5.65489,5.65494,5.65382,5.6543,9000000.0
2006-12-29 12:54:00,5.65428,5.65538,5.65428,5.65476,20000000.0
2006-12-29 12:55:00,5.65417,5.65549,5.65358,5.65529,12000000.0
2006-12-29 12:56:00,5.65485,5.65585,5.65443,5.65506,7000000.0
2006-12-29 12:57:00,5.65632,5.65632,5.65492,5.65544,13000000.0
2006-12-29 12:58:00,5.65504,5.65567,5.65427,5.65476,16000000.0
2006-12-29 12:59:00,5.65485,5.65577,5.65364,5.65427,14000000.0
2006-12-29 13:00:00,5.65424,5.65489,5.65379,5.65438,12000000.0
2006-12-29 13:01:00,5.65432,5.65583,5.65404,5.65404,17000000.0
2006-12-29 13:02:00,5.65455,5.65549,5.6543,5.65549,10000000.0
2006-12-29 13:03:00,5.65528,5.65565,5.65456,5.65465,22000000.0
2006-12-29 13:04:00,5.65452,5.65647,5.65452,5.65562,20000000.0
2006-12-29 13:05:00,5.65557,5.65598,5.65521,5.65557,14000000.0
2006-12-29 13:06:00,5.65582,5.65649,5.65506,5.65649,17000000.0
2006-12-29 13:07:00,5.65643,5.65658,5.65492,5.65636,22000000.0
2006-12-29 13:08:00,5.65456,5.6565,5.65456,5.65576,12000000.0
2006-12-29 13:09:00,5.65573,5.6558,5.65488,5.6558,12000000.0
2006-12-29 13:10:00,5.65628,5.65647,5.65468,5.65574,20000000.0
2006-12-29 13:11:00,5.65633,5.65633,5.65452,5.65527,12000000.0
2006-12-29 13:12:00,5.6554,5.65597,5.65479,5.65597,16000000.0
2006-12-29 13:13:00,5.65626,5.65626,5.65469,5.65573,14000000.0
2006-12-29 13:14:00,5.65567,5.65594,5.65417,5.65498,17000000.0
2006-12-29 13:15:00,5.65351,5.65555,5.65351,5.65485,7000000.0
2006-12-29 13:16:00,5.65643,5.65654,5.65435,5.65504,9000000.0
2006-12-29 13:17:00,5.65515,5.65669,5.65515,5.65662,15000000.0
2006-12-29 13:18:00,5.65619,5.65619,5.65463,5.65593,17000000.0
2006-12-29 13:19:00,5.65614,5.65628,5.65454,5.65497,15000000.0
2006-12-29 13:20:00,5.65602,5.65662,5.65531,5.65556,12000000.0
2006-12-29 13:21:00,5.65575,5.65658,5.65525,5.65636,24000000.0
2006-12-29 13:22:00,5.65671,5.65682,5.65564,5.65629,12000000.0
2006-12-29 13:23:00,5.65624,5.65628,5.65519,5.65597,12000000.0
2006-12-29 13:24:00,5.65664,5.65686,5.65539,5.65648,18000000.0
2006-12-29 13:25:00,5.65624,5.65685,5.65541,5.65632,12000000.0
2006-12-29 13:26:00,5.65605,5.65662,5.65495,5.65495,12000000.0
2006-12-29 13:27:00,5.65634,5.65656,5.65555,5.65629,9000000.0
2006-12-29 13:28:00,5.65525,5.65608,5.65496,5.65608,15000000.0
2006-12-29 13:29:00,5.65568,5.65656,5.65528,5.65656,14000000.0
2006-12-29 13:30:00,5.65627,5.65696,5.6556,5.65696,11000000.0
2006-12-29 13:31:00,5.65682,5.65682,5.65561,5.65681,11000000.0
2006-12-29 13:32:00,5.65697,5.65697,5.65577,5.65661,8000000.0
2006-12-29 13:33:00,5.65557,5.65652,5.65505,5.65544,14000000.0
2006-12-29 13:34:00,5.65672,5.657,5.65609,5.65619,11000000.0
2006-12-29 13:35:00,5.65623,5.6569,5.65555,5.65555,16000000.0
2006-12-29 13:36:00,5.65692,5.65718,5.65581,5.65628,8000000.0
2006-12-29 13:37:00,5.65649,5.65754,5.65611,5.65721,17000000.0
2006-12-29 13:38:00,5.65717,5.6575,5.65633,5.65688,14000000.0
2006-12-29 13:39:00,5.65761,5.65768,5.65605,5.65634,10000000.0
2006-12-29 13:40:00,5.65679,5.65759,5.65632,5.65647,8000000.0
2006-12-29 13:41:00,5.65717,5.65741,5.65678,5.65703,11000000.0
2006-12-29 13:42:00,5.65735,5.65735,5.65551,5.65643,14000000.0
2006-12-29 13:43:00,5.65799,5.65799,5.65588,5.6565,11000000.0
2006-12-29 13:44:00,5.6568,5.6568,5.65536,5.65652,11000000.0
2006-12-29 13:45:00,5.65679,5.65709,5.6553,5.65709,14000000.0
2006-12-29 13:46:00,5.65649,5.65666,5.65546,5.65557,11000000.0
2006-12-29 13:47:00,5.65446,5.65557,5.65414,5.65442,13000000.0
2006-12-29 13:48:00,5.65414,5.65465,5.65348,5.65348,14000000.0
2006-12-29 13:49:00,5.65385,5.65432,5.65342,5.65342,12000000.0
2006-12-29 13:50:00,5.65348,5.65521,5.65348,5.65418,16000000.0
2006-12-29 13:51:00,5.65458,5.65458,5.65273,5.65435,14000000.0
2006-12-29 13:52:00,5.6535,5.65381,5.65258,5.65308,10000000.0
2006-12-29 13:53:00,5.65374,5.65383,5.65222,5.65248,10000000.0
2006-12-29 13:54:00,5.65275,5.65299,5.65152,5.65206,8000000.0
2006-12-29 13:55:00,5.65397,5.6542,5.65216,5.65216,13000000.0
2006-12-29 13:56:00,5.65273,5.6542,5.65245,5.65359,17000000.0
2006-12-29 13:57:00,5.65314,5.65318,5.65132,5.65176,13000000.0
2006-12-29 13:58:00,5.65225,5.65272,5.65135,5.65205,7000000.0
2006-12-29 13:59:00,5.65237,5.65243,5.65018,5.65072,9000000.0
2006-12-29 14:00:00,5.65186,5.65207,5.65061,5.65149,7000000.0
2006-12-29 14:01:00,5.65123,5.65123,5.64984,5.64991,11000000.0
2006-12-29 14:02:00,5.65023,5.65101,5.6496,5.65098,19000000.0
2006-12-29 14:03:00,5.65082,5.65111,5.64899,5.64973,13000000.0
2006-12-29 14:04:00,5.64923,5.65028,5.64846,5.6494,22000000.0
2006-12-29 14:05:00,5.64926,5.64965,5.64638,5.64729,17000000.0
2006-12-29 14:06:00,5.64638,5.64833,5.64597,5.64819,11000000.0
2006-12-29 14:07:00,5.64785,5.64836,5.64696,5.64824,9000000.0
2006-12-29 14:08:00,5.64801,5.64833,5.6469,5.64833,11000000.0
2006-12-29 14:09:00,5.64729,5.64885,5.64669,5.64839,12000000.0
2006-12-29 14:10:00,5.64861,5.64861,5.6471,5.64762,13000000.0
2006-12-29 14:11:00,5.64831,5.64893,5.64725,5.64849,14000000.0
2006-12-29 14:12:00,5.64793,5.64881,5.64756,5.64761,11000000.0
2006-12-29 14:13:00,5.64789,5.64928,5.64772,5.64928,11000000.0
2006-12-29 14:14:00,5.64968,5.64968,5.64803,5.64889,7000000.0
2006-12-29 14:15:00,5.64875,5.64909,5.64727,5.64754,14000000.0
2006-12-29 14:16:00,5.64929,5.65001,5.64856,5.64929,13000000.0
2006-12-29 14:17:00,5.64943,5.65017,5.64872,5.64971,22000000.0
2006-12-29 14:18:00,5.65009,5.65141,5.64954,5.65141,15000000.0
2006-12-29 14:19:00,5.64978,5.65049,5.64902,5.64956,12000000.0
2006-12-29 14:20:00,5.64878,5.65018,5.64849,5.65018,7000000.0
2006-12-29 14:21:00,5.64994,5.64994,5.64752,5.64863,13000000.0
2006-12-29 14:22:00,5.64802,5.64963,5.64802,5.64963,8000000.0
2006-12-29 14:23:00,5.65,5.65006,5.64859,5.64875,11000000.0
2006-12-29 14:24:00,5.6488,5.64942,5.64832,5.64931,13000000.0
2006-12-29 14:25:00,5.64932,5.64932,5.64782,5.64852,15000000.0
2006-12-29 14:26:00,5.6498,5.6498,5.64754,5.64841,8000000.0
2006-12-29 14:27:00,5.64833,5.64903,5.64776,5.64864,10000000.0
2006-12-29 14:28:00,5.64813,5.64857,5.64742,5.64857,11000000.0
2006-12-29 14:29:00,5.6484,5.64929,5.64773,5.64835,21000000.0
2006-12-29 14:30:00,5.64864,5.64983,5.64831,5.64983,11000000.0
2006-12-29 14:31:00,5.6505,5.65065,5.64894,5.64992,17000000.0
2006-12-29 14:32:00,5.65032,5.65033,5.64847,5.64977,15000000.0
2006-12-29 14:33:00,5.65054,5.65067,5.64924,5.65016,8000000.0
2006-12-29 14:34:00,5.64956,5.65045,5.6492,5.64957,9000000.0
2006-12-29 14:35:00,5.65007,5.65064,5.64953,5.65001,11000000.0
2006-12-29 14:36:00,5.64984,5.65041,5.64912,5.64914,15000000.0
2006-12-29 14:37:00,5.64884,5.65006,5.64854,5.64959,8000000.0
2006-12-29 14:38:00,5.64951,5.65062,5.64909,5.65006,10000000.0
2006-12-29 14:39:00,5.65059,5.65059,5.64932,5.64963,19000000.0
2006-12-29 14:40:00,5.64931,5.65042,5.64885,5.65008,15000000.0
2006-12-29 14:41:00,5.64954,5.6499,5.64863,5.64955,15000000.0
2006-12-29 14:42:00,5.64978,5.64996,5.64809,5.64857,17000000.0
2006-12-29 14:43:00,5.64881,5.6498,5.64837,5.6498,15000000.0
2006-12-29 14:44:00,5.65004,5.65004,5.64861,5.64976,15000000.0
2006-12-29 14:45:00,5.6484,5.64975,5.64808,5.64908,9000000.0
2006-12-29 14:46:00,5.64893,5.64968,5.64842,5.64968,11000000.0
2006-12-29 14:47:00,5.65015,5.65074,5.64949,5.65074,12000000.0
2006-12-29 14:48:00,5.6507,5.65103,5.64917,5.6505,12000000.0
2006-12-29 14:49:00,5.64961,5.65045,5.6487,5.64917,12000000.0
2006-12-29 14:50:00,5.64847,5.64906,5.64786,5.64824,15000000.0
2006-12-29 14:51:00,5.64854,5.64952,5.64854,5.64903,10000000.0
2006-12-29 14:52:00,5.64941,5.64977,5.64824,5.64966,13000000.0
2006-12-29 14:53:00,5.64984,5.65072,5.64918,5.6504,13000000.0
2006-12-29 14:54:00,5.65075,5.65185,5.64936,5.65185,9000000.0
2006-12-29 14:55:00,5.65194,5.6532,5.65101,5.65288,16000000.0
2006-12-29 14:56:00,5.65109,5.65236,5.6504,5.6504,15000000.0
2006-12-29 14:57:00,5.65062,5.65249,5.65062,5.65249,15000000.0
2006-12-29 14:58:00,5.65209,5.65323,5.65171,5.65204,11000000.0
2006-12-29 14:59:00,5.65225,5.65416,5.65205,5.65364,14000000.0
2006-12-29 15:00:00,5.65359,5.65359,5.65193,5.65271,18000000.0
2006-12-29 15:01:00,5.65279,5.65317,5.65157,5.65317,12000000.0
2006-12-29 15:02:00,5.65258,5.65258,5.65145,5.65255,7000000.0
2006-12-29 15:03:00,5.65262,5.65332,5.65171,5.65332,18000000.0
2006-12-29 15:04:00,5.65309,5.6532,5.65156,5.65291,21000000.0
2006-12-29 15:05:00,5.65317,5.65317,5.65178,5.65295,13000000.0
2006-12-29 15:06:00,5.65231,5.65315,5.65155,5.65241,14000000.0
2006-12-29 15:07:00,5.65236,5.65302,5.65106,5.65159,22000000.0
2006-12-29 15:08:00,5.65224,5.65255,5.6513,5.6516,10000000.0
2006-12-29 15:09:00,5.65383,5.65429,5.6525,5.65429,9000000.0
2006-12-29 15:10:00,5.65488,5.65513,5.65366,5.65452,14000000.0
2006-12-29 15:11:00,5.65309,5.65508,5.65274,5.65396,12000000.0
2006-12-29 15:12:00,5.65435,5.65499,5.65312,5.65451,13000000.0
2006-12-29 15:13:00,5.65522,5.65751,5.65522,5.65644,12000000.0
2006-12-29 15:14:00,5.657,5.65701,5.6554,5.65647,10000000.0
2006-12-29 15:15:00,5.65582,5.65582,5.65394,5.65463,16000000.0
2006-12-29 15:16:00,5.65412,5.65495,5.65327,5.65495,15000000.0
2006-12-29 15:17:00,5.65496,5.65496,5.65333,5.65471,14000000.0
2006-12-29 15:18:00,5.65527,5.65527,5.65373,5.65432,12000000.0
2006-12-29 15:19:00,5.65429,5.65429,5.65274,5.65357,11000000.0
2006-12-29 15:20:00,5.6537,5.65495,5.65328,5.65418,14000000.0
2006-12-29 15:21:00,5.65441,5.65493,5.65345,5.65435,14000000.0
2006-12-29 15:22:00,5.65455,5.65463,5.65281,5.65383,10000000.0
2006-12-29 15:23:00,5.65383,5.65412,5.65284,5.65374,11000000.0
2006-12-29 15:24:00,5.65388,5.65388,5.65187,5.65333,10000000.0
2006-12-29 15:25:00,5.65301,5.65326,5.65165,5.65322,16000000.0
2006-12-29 15:26:00,5.654,5.6542,5.65228,5.65345,15000000.0
2006-12-29 15:27:00,5.65264,5.65307,5.65196,5.65285,10000000.0
2006-12-29 15:28:00,5.65253,5.65282,5.65169,5.65278,11000000.0
2006-12-29 15:29:00,5.65217,5.6527,5.65174,5.65235,19000000.0
2006-12-29 15:30:00,5.65167,5.65321,5.65156,5.6523,10000000.0
2006-12-29 15:31:00,5.65269,5.65377,5.65221,5.65327,14000000.0
2006-12-29 15:32:00,5.65407,5.65479,5.65331,5.65479,12000000.0
2006-12-29 15:33:00,5.65446,5.65468,5.65267,5.65339,20000000.0
2006-12-29 15:34:00,5.65427,5.65462,5.65353,5.65402,12000000.0
2006-12-29 15:35:00,5.65426,5.65506,5.65295,5.65345,12000000.0
2006-12-29 15:36:00,5.65331,5.65514,5.65302,5.65514,10000000.0
2006-12-29 15:37:00,5.65467,5.65535,5.6541,5.65535,10000000.0
2006-12-29 15:38:00,5.65561,5.65562,5.65386,5.65557,13000000.0
2006-12-29 15:39:00,5.65485,5.65535,5.65396,5.65512,7000000.0
2006-12-29 15:40:00,5.65456,5.65502,5.65375,5.65502,10000000.0
2006-12-29 15:41:00,5.65417,5.6544,5.65351,5.6536,9000000.0
2006-12-29 15:42:00,5.6551,5.65516,5.65425,5.65464,13000000.0
2006-12-29 15:43:00,5.65449,5.65526,5.6536,5.65455,16000000.0
2006-12-29 15:44:00,5.65442,5.655,5.65364,5.65436,14000000.0
2006-12-29 15:45:00,5.65429,5.65546,5.65344,5.6545,15000000.0
2006-12-29 15:46:00,5.65398,5.65413,5.65245,5.65384,13000000.0
2006-12-29 15:47:00,5.65337,5.65427,5.65299,5.65427,9000000.0
2006-12-29 15:48:00,5.6542,5.6548,5.65277,5.653,21000000.0
2006-12-29 15:49:00,5.6539,5.65471,5.65336,5.65388,23000000.0
2006-12-29 15:50:00,5.65415,5.65435,5.65346,5.65417,12000000.0
2006-12-29 15:51:00,5.65417,5.65417,5.65263,5.65286,19000000.0
2006-12-29 15:52:00,5.65358,5.65477,5.6533,5.65428,15000000.0
2006-12-29 15:53:00,5.65461,5.65487,5.65304,5.65402,14000000.0
2006-12-29 15:54:00,5.65471,5.65475,5.65333,5.65472,15000000.0
2006-12-29 15:55:00,5.6547,5.65493,5.65324,5.65493,12000000.0
2006-12-29 15:56:00,5.65485,5.65494,5.65312,5.65401,18000000.0
2006-12-29 15:57:00,5.65392,5.65392,5.65261,5.65328,10000000.0
2006-12-29 15:58:00,5.65352,5.6543,5.65272,5.65362,22000000.0
2006-12-29 15:59:00,5.65348,5.65408,5.6525,5.6525,12000000.0
2006-12-29 16:00:00,5.65374,5.65374,5.65246,5.65351,12000000.0
2006-12-29 16:01:00,5.65232,5.65385,5.65232,5.6526,12000000.0
2006-12-29 16:02:00,5.65276,5.65477,5.65276,5.65477,13000000.0
2006-12-29 16:03:00,5.65459,5.65497,5.65353,5.65468,13000000.0
2006-12-29 16:04:00,5.6558,5.65606,5.65481,5.65538,11000000.0
2006-12-29 16:05:00,5.65663,5.65747,5.65583,5.65723,9000000.0
2006-12-29 16:06:00,5.65671,5.6572,5.65492,5.656,14000000.0
2006-12-29 16:07:00,5.6566,5.6566,5.65469,5.65473,15000000.0
2006-12-29 16:08:00,5.65454,5.6566,5.65454,5.65593,15000000.0
2006-12-29 16:09:00,5.65608,5.65724,5.65508,5.65702,17000000.0
2006-12-29 16:10:00,5.65725,5.65736,5.656,5.65693,14000000.0
2006-12-29 16:11:00,5.65736,5.65743,5.6562,5.65697,9000000.0
2006-12-29 16:12:00,5.65678,5.65722,5.65602,5.65678,15000000.0
2006-12-29 16:13:00,5.65721,5.65749,5.65642,5.6568,14000000.0
2006-12-29 16:14:00,5.65611,5.65758,5.65555,5.65758,12000000.0
2006-12-29 16:15:00,5.6564,5.65866,5.6564,5.65714,14000000.0
2006-12-29 16:16:00,5.6578,5.65885,5.65698,5.65723,13000000.0
2006-12-29 16:17:00,5.65699,5.65855,5.65663,5.65855,18000000.0
2006-12-29 16:18:00,5.65811,5.65898,5.65703,5.65806,13000000.0
2006-12-29 16:19:00,5.65786,5.65843,5.65725,5.6578,8000000.0
2006-12-29 16:20:00,5.65777,5.65891,5.65702,5.65812,13000000.0
2006-12-29 16:21:00,5.65762,5.65849,5.65679,5.65849,12000000.0
2006-12-29 16:22:00,5.65934,5.66012,5.65733,5.66012,11000000.0
2006-12-29 16:23:00,5.66166,5.66205,5.66064,5.66128,14000000.0
2006-12-29 16:24:00,5.6612,5.66139,5.65987,5.66085,15000000.0
2006-12-29 16:25:00,5.6621,5.6621,5.65942,5.66085,11000000.0
2006-12-29 16:26:00,5.65919,5.66001,5.65837,5.66001,8000000.0
2006-12-29 16:27:00,5.65969,5.65999,5.6587,5.65998,10000000.0
2006-12-29 16:28:00,5.66061,5.66093,5.65937,5.66093,15000000.0
2006-12-29 16:29:00,5.66023,5.66082,5.65963,5.66012,7000000.0
2006-12-29 16:30:00,5.66062,5.6625,5.66062,5.66218,16000000.0
2006-12-29 16:31:00,5.66214,5.6636,5.66206,5.66325,14000000.0
2006-12-29 16:32:00,5.66247,5.66303,5.66186,5.66266,7000000.0
2006-12-29 16:33:00,5.66293,5.66293,5.66106,5.66106,8000000.0
2006-12-29 16:34:00,5.66146,5.66199,5.66085,5.66132,8000000.0
2006-12-29 16:35:00,5.66262,5.66262,5.66043,5.6612,9000000.0
2006-12-29 16:36:00,5.6605,5.66146,5.6599,5.66089,13000000.0
2006-12-29 16:37:00,5.66072,5.662,5.65965,5.662,18000000.0
2006-12-29 16:38:00,5.66293,5.6631,5.66095,5.66225,18000000.0
2006-12-29 16:39:00,5.66244,5.66329,5.6614,5.6614,20000000.0
2006-12-29 16:40:00,5.66255,5.66282,5.66139,5.66257,13000000.0
2006-12-29 16:41:00,5.66239,5.66239,5.65969,5.66068,20000000.0
2006-12-29 16:42:00,5.66039,5.66039,5.65851,5.6601,18000000.0
2006-12-29 16:43:00,5.66038,5.66038,5.65826,5.65885,15000000.0
2006-12-29 16:44:00,5.65851,5.65895,5.65749,5.65887,20000000.0
2006-12-29 16:45:00,5.65765,5.65838,5.65683,5.65726,13000000.0
2006-12-29 16:46:00,5.65695,5.65727,5.65568,5.6569,15000000.0
2006-12-29 16:47:00,5.65546,5.65688,5.655,5.655,8000000.0
2006-12-29 16:48:00,5.65664,5.65705,5.65581,5.65612,11000000.0
2006-12-29 16:49:00,5.65721,5.6573,5.65513,5.65694,12000000.0
2006-12-29 16:50:00,5.65631,5.65637,5.65404,5.65637,15000000.0
2006-12-29 16:51:00,5.65597,5.65597,5.6529,5.65339,18000000.0
2006-12-29 16:52:00,5.65364,5.65435,5.65236,5.65378,14000000.0
2006-12-29 16:53:00,5.65366,5.65366,5.65176,5.65227,8000000.0
2006-12-29 16:54:00,5.653,5.65338,5.65201,5.65267,11000000.0
2006-12-29 16:55:00,5.65149,5.65314,5.64992,5.65109,12000000.0
2006-12-29 16:56:00,5.64975,5.65109,5.6493,5.65109,10000000.0
2006-12-29 16:57:00,5.65024,5.65233,5.6502,5.65233,8000000.0
2006-12-29 16:58:00,5.65278,5.65278,5.65042,5.65082,9000000.0
2006-12-29 16:59:00,5.65013,5.65181,5.64884,5.6498,13000000.0
2006-12-29 17:00:00,5.65003,5.65122,5.64976,5.65103,11000000.0
2006-12-29 17:01:00,5.65016,5.6513,5.64957,5.65102,12000000.0
2006-12-29 17:02:00,5.6511,5.6511,5.64925,5.6502,10000000.0
2006-12-29 17:03:00,5.65053,5.65176,5.6493,5.65176,16000000.0
2006-12-29 17:04:00,5.65127,5.65209,5.64958,5.65056,13000000.0
2006-12-29 17:05:00,5.65093,5.65132,5.64982,5.65062,16000000.0
2006-12-29 17:06:00,5.65099,5.65262,5.65068,5.65164,12000000.0
2006-12-29 17:07:00,5.65346,5.65394,5.65281,5.65394,8000000.0
2006-12-29 17:08:00,5.65342,5.65388,5.6528,5.65342,21000000.0
2006-12-29 17:09:00,5.65472,5.65481,5.65332,5.65365,16000000.0
2006-12-29 17:10:00,5.65503,5.65503,5.65386,5.65386,11000000.0
2006-12-29 17:11:00,5.65378,5.65506,5.65272,5.65463,11000000.0
2006-12-29 17:12:00,5.65278,5.65436,5.65278,5.65356,9000000.0
2006-12-29 17:13:00,5.65435,5.65502,5.65398,5.65452,9000000.0
2006-12-29 17:14:00,5.65361,5.65457,5.65279,5.65456,17000000.0
2006-12-29 17:15:00,5.65411,5.65411,5.65305,5.65408,11000000.0
2006-12-29 17:16:00,5.65291,5.65342,5.65229,5.65239,15000000.0
2006-12-29 17:17:00,5.65376,5.65429,5.65283,5.65396,13000000.0
2006-12-29 17:18:00,5.65387,5.65456,5.65271,5.65318,15000000.0
2006-12-29 17:19:00,5.65408,5.65456,5.65315,5.65412,17000000.0
2006-12-29 17:20:00,5.65334,5.65413,5.6519,5.65332,12000000.0
2006-12-29 17:21:00,5.65385,5.65433,5.65313,5.65391,7000000.0
2006-12-29 17:22:00,5.6542,5.65421,5.65314,5.65358,14000000.0
2006-12-29 17:23:00,5.65377,5.65477,5.65294,5.65437,13000000.0
2006-12-29 17:24:00,5.65388,5.6546,5.65331,5.65387,9000000.0
2006-12-29 17:25:00,5.65387,5.65476,5.65369,5.654,11000000.0
2006-12-29 17:26:00,5.6545,5.65492,5.65342,5.65414,16000000.0
2006-12-29 17:27:00,5.65389,5.65426,5.65337,5.65389,9000000.0
2006-12-29 17:28:00,5.65417,5.65509,5.65374,5.6545,15000000.0
2006-12-29 17:29:00,5.65439,5.65439,5.65279,5.65416,11000000.0
2006-12-29 17:30:00,5.65399,5.65399,5.65257,5.6536,19000000.0
2006-12-29 17:31:00,5.65313,5.65313,5.6515,5.6515,11000000.0
2006-12-29 17:32:00,5.65296,5.65296,5.65124,5.65238,9000000.0
2006-12-29 17:33:00,5.65142,5.65294,5.65129,5.65244,10000000.0
2006-12-29 17:34:00,5.65325,5.65325,5.65135,5.65215,14000000.0
2006-12-29 17:35:00,5.65257,5.65341,5.65209,5.65341,13000000.0
2006-12-29 17:36:00,5.65312,5.65317,5.65202,5.65317,11000000.0
2006-12-29 17:37:00,5.65234,5.65347,5.65234,5.65306,15000000.0
2006-12-29 17:38:00,5.65334,5.65334,5.65175,5.65296,17000000.0
2006-12-29 17:39:00,5.6536,5.65383,5.65255,5.65332,8000000.0
2006-12-29 17:40:00,5.65341,5.65408,5.65239,5.65361,12000000.0
2006-12-29 17:41:00,5.65237,5.65327,5.65178,5.65223,21000000.0
2006-12-29 17:42:00,5.65332,5.65376,5.65211,5.65236,13000000.0
2006-12-29 17:43:00,5.65245,5.65346,5.6519,5.65203,11000000.0
2006-12-29 17:44:00,5.65248,5.65453,5.65232,5.65453,19000000.0
2006-12-29 17:45:00,5.65527,5.65604,5.65372,5.6558,10000000.0
2006-12-29 17:46:00,5.65578,5.65673,5.65487,5.65487,13000000.0
2006-12-29 17:47:00,5.65599,5.65674,5.65545,5.65669,9000000.0
2006-12-29 17:48:00,5.6562,5.6562,5.65463,5.656,14000000.0
2006-12-29 17:49:00,5.65538,5.65671,5.65484,5.65581,14000000.0
2006-12-29 17:50:00,5.6565,5.65656,5.65504,5.65656,17000000.0
2006-12-29 17:51:00,5.65657,5.65669,5.65499,5.65595,13000000.0
2006-12-29 17:52:00,5.65509,5.65571,5.65402,5.65571,24000000.0
2006-12-29 17:53:00,5.65616,5.65708,5.65538,5.65606,16000000.0
2006-12-29 17:54:00,5.65575,5.65721,5.65514,5.65526,16000000.0
2006-12-29 17:55:00,5.65514,5.65527,5.65411,5.65445,13000000.0
2006-12-29 17:56:00,5.65418,5.65457,5.65198,5.65198,15000000.0
2006-12-29 17:57:00,5.652,5.65218,5.65091,5.65105,10000000.0
2006-12-29 17:58:00,5.64849,5.64959,5.64769,5.64769,15000000.0
2006-12-29 17:59:00,5.64673,5.64894,5.64673,5.64775,13000000.0
2006-12-29 18:00:00,5.64843,5.64894,5.64694,5.64816,7000000.0
2006-12-29 18:01:00,5.64754,5.64791,5.64605,5.64791,18000000.0
2006-12-29 18:02:00,5.64711,5.64777,5.64659,5.64747,17000000.0
2006-12-29 18:03:00,5.64758,5.64762,5.64607,5.64607,16000000.0
2006-12-29 18:04:00,5.64798,5.64809,5.64681,5.64737,14000000.0
2006-12-29 18:05:00,5.64741,5.64888,5.64741,5.64882,13000000.0
2006-12-29 18:06:00,5.6482,5.65098,5.64753,5.64963,18000000.0
2006-12-29 18:07:00,5.65004,5.65133,5.64898,5.64945,12000000.0
2006-12-29 18:08:00,5.64925,5.64925,5.64747,5.64889,18000000.0
2006-12-29 18:09:00,5.64886,5.64886,5.64744,5.64819,12000000.0
2006-12-29 18:10:00,5.64874,5.64892,5.64769,5.64879,13000000.0
2006-12-29 18:11:00,5.64875,5.64905,5.64763,5.64809,10000000.0
2006-12-29 18:12:00,5.64766,5.64766,5.6466,5.64761,11000000.0
2006-12-29 18:13:00,5.64827,5.64888,5.64684,5.64761,14000000.0
2006-12-29 18:14:00,5.64701,5.64834,5.64691,5.64834,10000000.0
2006-12-29 18:15:00,5.64849,5.64852,5.64705,5.64758,10000000.0
2006-12-29 18:16:00,5.64749,5.64873,5.64698,5.64873,9000000.0
2006-12-29 18:17:00,5.6481,5.64943,5.64746,5.6479,18000000.0
2006-12-29 18:18:00,5.64845,5.64984,5.64831,5.64893,14000000.0
2006-12-29 18:19:00,5.64922,5.64934,5.64726,5.64875,10000000.0
2006-12-29 18:20:00,5.64769,5.64805,5.6461,5.64789,15000000.0
2006-12-29 18:21:00,5.64685,5.64822,5.64685,5.64799,18000000.0
2006-12-29 18:22:00,5.64701,5.64792,5.64607,5.64669,14000000.0
2006-12-29 18:23:00,5.64628,5.64628,5.64528,5.64587,7000000.0
2006-12-29 18:24:00,5.64589,5.64589,5.64475,5.64475,9000000.0
2006-12-29 18:25:00,5.64427,5.64537,5.64364,5.64364,13000000.0
2006-12-29 18:26:00,5.64317,5.64514,5.64317,5.64451,16000000.0
2006-12-29 18:27:00,5.6445,5.6448,5.64278,5.64404,14000000.0
2006-12-29 18:28:00,5.64371,5.64371,5.6409,5.64259,13000000.0
2006-12-29 18:29:00,5.64252,5.64372,5.64209,5.64372,11000000.0
2006-12-29 18:30:00,5.64409,5.64481,5.64319,5.64392,16000000.0
2006-12-29 18:31:00,5.64286,5.64327,5.64017,5.64207,12000000.0
2006-12-29 18:32:00,5.64092,5.64283,5.64066,5.64283,11000000.0
2006-12-29 18:33:00,5.64326,5.6434,5.64187,5.6427,13000000.0
2006-12-29 18:34:00,5.64251,5.64333,5.64095,5.64125,13000000.0
2006-12-29 18:35:00,5.64204,5.64316,5.64133,5.64192,18000000.0
2006-12-29 18:36:00,5.64285,5.64306,5.64147,5.64303,18000000.0
2006-12-29 18:37:00,5.64146,5.6432,5.64146,5.6432,18000000.0
2006-12-29 18:38:00,5.64196,5.6423,5.64145,5.64226,11000000.0
2006-12-29 18:39:00,5.6421,5.64241,5.6413,5.64225,11000000.0
2006-12-29 18:40:00,5.64213,5.6433,5.64183,5.64235,14000000.0
2006-12-29 18:41:00,5.64247,5.64329,5.64126,5.64126,16000000.0
2006-12-29 18:42:00,5.64302,5.64302,5.64136,5.64178,14000000.0
2006-12-29 18:43:00,5.64208,5.64244,5.64132,5.64175,10000000.0
2006-12-29 18:44:00,5.64242,5.6433,5.64187,5.64322,13000000.0
2006-12-29 18:45:00,5.64303,5.64352,5.64195,5.64344,13000000.0
2006-12-29 18:46:00,5.64372,5.64406,5.64277,5.64406,12000000.0
2006-12-29 18:47:00,5.64434,5.64459,5.64367,5.64388,14000000.0
2006-12-29 18:48:00,5.64478,5.64556,5.64413,5.64548,15000000.0
2006-12-29 18:49:00,5.64537,5.64537,5.64389,5.64469,12000000.0
2006-12-29 18:50:00,5.64554,5.64561,5.64397,5.64426,9000000.0
2006-12-29 18:51:00,5.64457,5.64519,5.64378,5.64519,17000000.0
2006-12-29 18:52:00,5.64494,5.64528,5.64379,5.64379,9000000.0
2006-12-29 18:53:00,5.64398,5.64535,5.64367,5.64461,14000000.0
2006-12-29 18:54:00,5.64535,5.64535,5.64367,5.64459,14000000.0
2006-12-29 18:55:00,5.64478,5.64563,5.64437,5.64471,10000000.0
2006-12-29 18:56:00,5.64488,5.64505,5.64389,5.64463,16000000.0
2006-12-29 18:57:00,5.64455,5.6452,5.64377,5.64502,17000000.0
2006-12-29 18:58:00,5.6452,5.6453,5.64439,5.64498,14000000.0
2006-12-29 18:59:00,5.6438,5.64439,5.64292,5.64419,14000000.0
2006-12-29 19:00:00,5.64436,5.64521,5.64315,5.64516,15000000.0
2006-12-29 19:01:00,5.64377,5.64479,5.64359,5.64404,15000000.0
2006-12-29 19:02:00,5.64337,5.64442,5.64317,5.64344,14000000.0
2006-12-29 19:03:00,5.64425,5.64452,5.6435,5.64357,14000000.0
2006-12-29 19:04:00,5.6444,5.6444,5.64305,5.64337,12000000.0
2006-12-29 19:05:00,5.6437,5.6443,5.6428,5.6431,15000000.0
2006-12-29 19:06:00,5.64347,5.64468,5.64289,5.64329,16000000.0
2006-12-29 19:07:00,5.64372,5.64423,5.64265,5.64423,20000000.0
2006-12-29 19:08:00,5.64425,5.64425,5.64241,5.64243,8000000.0
2006-12-29 19:09:00,5.64321,5.64385,5.64158,5.6433,17000000.0
2006-12-29 19:10:00,5.64285,5.64354,5.64183,5.64183,9000000.0
2006-12-29 19:11:00,5.64307,5.64341,5.64183,5.64183,16000000.0
2006-12-29 19:12:00,5.6421,5.64297,5.6414,5.64156,13000000.0
2006-12-29 19:13:00,5.64334,5.64345,5.64167,5.64231,10000000.0
2006-12-29 19:14:00,5.6417,5.64307,5.6411,5.64307,20000000.0
2006-12-29 19:15:00,5.64211,5.64304,5.64132,5.64227,12000000.0
2006-12-29 19:16:00,5.64146,5.64358,5.64146,5.64272,8000000.0
2006-12-29 19:17:00,5.64232,5.64407,5.64227,5.64322,18000000.0
2006-12-29 19:18:00,5.64163,5.64324,5.64163,5.64278,11000000.0
2006-12-29 19:19:00,5.6428,5.64392,5.6426,5.64392,12000000.0
2006-12-29 19:20:00,5.64395,5.64395,5.6417,5.6426,14000000.0
2006-12-29 19:21:00,5.64318,5.64379,5.64215,5.64245,13000000.0
2006-12-29 19:22:00,5.64303,5.64391,5.64262,5.64297,12000000.0
2006-12-29 19:23:00,5.64376,5.64383,5.64232,5.64232,14000000.0
2006-12-29 19:24:00,5.64236,5.6437,5.64236,5.64313,19000000.0
2006-12-29 19:25:00,5.64258,5.64374,5.64247,5.64283,8000000.0
2006-12-29 19:26:00,5.64268,5.64329,5.64178,5.64199,7000000.0
2006-12-29 19:27:00,5.64217,5.64334,5.64217,5.64299,20000000.0
2006-12-29 19:28:00,5.64304,5.64419,5.64295,5.64381,17000000.0
2006-12-29 19:29:00,5.64382,5.644,5.64191,5.64259,10000000.0
2006-12-29 19:30:00,5.64262,5.64366,5.64237,5.64366,15000000.0
2006-12-29 19:31:00,5.6428,5.64393,5.64225,5.64393,11000000.0
2006-12-29 19:32:00,5.64276,5.64386,5.64241,5.64386,9000000.0
2006-12-29 19:33:00,5.64222,5.64356,5.64222,5.64351,14000000.0
2006-12-29 19:34:00,5.64274,5.64415,5.6425,5.64303,17000000.0
2006-12-29 19:35:00,5.64278,5.64344,5.64244,5.64253,8000000.0
2006-12-29 19:36:00,5.64251,5.64332,5.64203,5.64273,15000000.0
2006-12-29 19:37:00,5.64254,5.64367,5.64198,5.64198,8000000.0
2006-12-29 19:38:00,5.64164,5.6431,5.64161,5.64266,15000000.0
2006-12-29 19:39:00,5.64323,5.64333,5.64189,5.6423,17000000.0
2006-12-29 19:40:00,5.64329,5.64329,5.64194,5.64273,16000000.0
2006-12-29 19:41:00,5.64281,5.64282,5.64119,5.64119,11000000.0
2006-12-29 19:42:00,5.64207,5.64263,5.64127,5.64234,15000000.0
2006-12-29 19:43:00,5.64165,5.64241,5.64085,5.64085,14000000.0
2006-12-29 19:44:00,5.64102,5.64234,5.64067,5.64067,14000000.0
2006-12-29 19:45:00,5.64197,5.64344,5.64158,5.64344,15000000.0
2006-12-29 19:46:00,5.64287,5.64302,5.64179,5.64194,15000000.0
2006-12-29 19:47:00,5.64136,5.64244,5.64093,5.64241,16000000.0
2006-12-29 19:48:00,5.642,5.6431,5.64163,5.6418,16000000.0
2006-12-29 19:49:00,5.64135,5.64249,5.64111,5.64148,8000000.0
2006-12-29 19:50:00,5.64156,5.64212,5.64109,5.64128,9000000.0
2006-12-29 19:51:00,5.64167,5.643,5.64119,5.64206,19000000.0
2006-12-29 19:52:00,5.64289,5.64335,5.64214,5.64325,11000000.0
2006-12-29 19:53:00,5.64184,5.64294,5.64184,5.64208,14000000.0
2006-12-29 19:54:00,5.64224,5.64461,5.64224,5.64434,18000000.0
2006-12-29 19:55:00,5.64282,5.64523,5.64282,5.64523,13000000.0
2006-12-29 19:56:00,5.64442,5.64512,5.64349,5.64507,10000000.0
2006-12-29 19:57:00,5.64519,5.6461,5.644,5.6461,16000000.0
2006-12-29 19:58:00,5.64497,5.64611,5.64471,5.64585,15000000.0
2006-12-29 19:59:00,5.64487,5.64813,5.64487,5.64768,14000000.0
2006-12-29 20:00:00,5.64713,5.64742,5.646,5.64685,11000000.0
2006-12-29 20:01:00,5.64631,5.6469,5.64556,5.64623,24000000.0
2006-12-29 20:02:00,5.6465,5.64734,5.64641,5.64728,11000000.0
2006-12-29 20:03:00,5.64736,5.6474,5.6458,5.64604,11000000.0
2006-12-29 20:04:00,5.64652,5.6467,5.64559,5.64617,10000000.0
2006-12-29 20:05:00,5.64546,5.64632,5.64432,5.64548,17000000.0
2006-12-29 20:06:00,5.64564,5.64564,5.64505,5.64517,10000000.0
2006-12-29 20:07:00,5.64542,5.64652,5.64542,5.64625,14000000.0
2006-12-29 20:08:00,5.6457,5.64702,5.6457,5.64599,13000000.0
2006-12-29 20:09:00,5.64571,5.64653,5.64543,5.64543,11000000.0
2006-12-29 20:10:00,5.64559,5.64641,5.6455,5.64563,11000000.0
2006-12-29 20:11:00,5.64515,5.64583,5.64515,5.64574,9000000.0
2006-12-29 20:12:00,5.6459,5.64698,5.64519,5.64667,16000000.0
2006-12-29 20:13:00,5.64686,5.64686,5.6455,5.64649,11000000.0
2006-12-29 20:14:00,5.64636,5.64702,5.6453,5.6453,19000000.0
2006-12-29 20:15:00,5.64674,5.64712,5.64645,5.64655,13000000.0
2006-12-29 20:16:00,5.64674,5.647,5.64612,5.64632,15000000.0
2006-12-29 20:17:00,5.64649,5.64763,5.64647,5.64658,8000000.0
2006-12-29 20:18:00,5.64744,5.64771,5.64618,5.64618,14000000.0
2006-12-29 20:19:00,5.64561,5.64629,5.64561,5.64627,14000000.0
2006-12-29 20:20:00,5.64692,5.64812,5.64639,5.64718,12000000.0
2006-12-29 20:21:00,5.64723,5.64804,5.64702,5.64804,9000000.0
2006-12-29 20:22:00,5.64803,5.64805,5.64624,5.64624,17000000.0
2006-12-29 20:23:00,5.64643,5.64694,5.64585,5.6464,11000000.0
2006-12-29 20:24:00,5.64651,5.64736,5.64624,5.64645,16000000.0
2006-12-29 20:25:00,5.64612,5.64704,5.64581,5.6467,11000000.0
2006-12-29 20:26:00,5.64698,5.64698,5.64569,5.64637,8000000.0
2006-12-29 20:27:00,5.64687,5.64701,5.64554,5.64554,13000000.0
2006-12-29 20:28:00,5.64714,5.64808,5.64591,5.64615,15000000.0
2006-12-29 20:29:00,5.64684,5.64772,5.64624,5.64666,16000000.0
2006-12-29 20:30:00,5.6466,5.64822,5.6466,5.64777,8000000.0
2006-12-29 20:31:00,5.64764,5.6481,5.64664,5.64709,18000000.0
2006-12-29 20:32:00,5.64747,5.64855,5.64747,5.64855,7000000.0
2006-12-29 20:33:00,5.64817,5.65023,5.64766,5.65015,13000000.0
2006-12-29 20:34:00,5.64971,5.64971,5.64786,5.64847,13000000.0
2006-12-29 20:35:00,5.64924,5.65015,5.64823,5.64823,9000000.0
2006-12-29 20:36:00,5.6481,5.64887,5.64755,5.64887,17000000.0
2006-12-29 20:37:00,5.64919,5.64919,5.64769,5.64769,14000000.0
2006-12-29 20:38:00,5.64927,5.64927,5.64711,5.64763,16000000.0
2006-12-29 20:39:00,5.64772,5.64849,5.64748,5.64751,14000000.0
2006-12-29 20:40:00,5.64777,5.6487,5.64736,5.64779,17000000.0
2006-12-29 20:41:00,5.64748,5.6478,5.6465,5.6465,16000000.0
2006-12-29 20:42:00,5.64651,5.64806,5.64625,5.64725,22000000.0
2006-12-29 20:43:00,5.64681,5.64764,5.64657,5.64762,18000000.0
2006-12-29 20:44:00,5.64756,5.64756,5.64628,5.64732,16000000.0
2006-12-29 20:45:00,5.64748,5.64763,5.64652,5.64736,8000000.0
2006-12-29 20:46:00,5.64652,5.64722,5.64539,5.64547,19000000.0
2006-12-29 20:47:00,5.64496,5.64597,5.64494,5.64501,12000000.0
2006-12-29 20:48:00,5.64563,5.64624,5.64528,5.64554,9000000.0
2006-12-29 20:49:00,5.64511,5.64631,5.64511,5.64561,19000000.0
2006-12-29 20:50:00,5.64462,5.64671,5.6443,5.64452,15000000.0
2006-12-29 20:51:00,5.64479,5.64585,5.64479,5.64585,9000000.0
2006-12-29 20:52:00,5.64556,5.64569,5.64457,5.64472,11000000.0
2006-12-29 20:53:00,5.6457,5.64617,5.64325,5.64402,15000000.0
2006-12-29 20:54:00,5.64568,5.64587,5.64411,5.64512,12000000.0
2006-12-29 20:55:00,5.64499,5.64593,5.64442,5.64593,18000000.0
2006-12-29 20:56:00,5.64551,5.64645,5.64459,5.64459,12000000.0
2006-12-29 20:57:00,5.64494,5.64629,5.6442,5.64453,13000000.0
2006-12-29 20:58:00,5.64462,5.64586,5.64453,5.64586,11000000.0
2006-12-29 20:59:00,5.64576,5.64576,5.64483,5.64527,11000000.0
2006-12-29 21:00:00,5.64521,5.64537,5.6441,5.64439,17000000.0
2006-12-29 21:01:00,5.64471,5.64501,5.64406,5.64421,10000000.0
2006-12-29 21:02:00,5.64508,5.64508,5.64367,5.64374,8000000.0
2006-12-29 21:03:00,5.64396,5.64436,5.64259,5.64325,19000000.0
2006-12-29 21:04:00,5.64471,5.64508,5.64318,5.64454,18000000.0
2006-12-29 21:05:00,5.64352,5.64487,5.64347,5.64487,14000000.0
2006-12-29 21:06:00,5.64472,5.64478,5.64357,5.64465,12000000.0
2006-12-29 21:07:00,5.64388,5.64467,5.64388,5.64427,10000000.0
2006-12-29 21:08:00,5.64454,5.6451,5.64388,5.64459,14000000.0
2006-12-29 21:09:00,5.6445,5.64483,5.64299,5.6439,16000000.0
2006-12-29 21:10:00,5.64373,5.64373,5.64284,5.64323,15000000.0
2006-12-29 21:11:00,5.64356,5.64435,5.64354,5.64399,13000000.0
2006-12-29 21:12:00,5.64384,5.64502,5.64384,5.64502,10000000.0
2006-12-29 21:13:00,5.64446,5.64478,5.64351,5.64353,14000000.0
2006-12-29 21:14:00,5.64425,5.64449,5.64349,5.64386,10000000.0
2006-12-29 21:15:00,5.64344,5.64363,5.64306,5.64314,15000000.0
2006-12-29 21:16:00,5.64304,5.64339,5.64259,5.64259,11000000.0
2006-12-29 21:17:00,5.64265,5.64386,5.64265,5.64341,13000000.0
2006-12-29 21:18:00,5.64323,5.6438,5.64271,5.64271,17000000.0
2006-12-29 21:19:00,5.64294,5.64429,5.64294,5.64314,12000000.0
2006-12-29 21:20:00,5.64277,5.64288,5.64244,5.64282,14000000.0
2006-12-29 21:21:00,5.64324,5.64432,5.6432,5.6432,11000000.0
2006-12-29 21:22:00,5.64334,5.64461,5.64334,5.64391,9000000.0
2006-12-29 21:23:00,5.64381,5.64421,5.6434,5.64373,7000000.0
2006-12-29 21:24:00,5.64378,5.64378,5.64304,5.64304,11000000.0
2006-12-29 21:25:00,5.64295,5.64332,5.64281,5.64281,7000000.0
2006-12-29 21:26:00,5.64283,5.64372,5.64283,5.64372,13000000.0
2006-12-29 21:27:00,5.64454,5.64454,5.64351,5.64433,11000000.0
2006-12-29 21:28:00,5.64403,5.64438,5.64312,5.64388,15000000.0
2006-12-29 21:29:00,5.64327,5.64446,5.64327,5.64394,12000000.0
2006-12-29 21:30:00,5.6435,5.64468,5.6435,5.64468,10000000.0
2006-12-29 21:31:00,5.64448,5.64448,5.64377,5.64436,10000000.0
2006-12-29 21:32:00,5.6441,5.64448,5.64343,5.64389,12000000.0
2006-12-29 21:33:00,5.64406,5.64491,5.64367,5.64438,19000000.0
2006-12-29 21:34:00,5.6439,5.64434,5.64337,5.64337,8000000.0
2006-12-29 21:35:00,5.64338,5.64459,5.64311,5.64311,20000000.0
2006-12-29 21:36:00,5.64383,5.64445,5.64299,5.64396,19000000.0
2006-12-29 21:37:00,5.64424,5.64464,5.64324,5.64464,19000000.0
2006-12-29 21:38:00,5.64448,5.64448,5.64333,5.64333,13000000.0
2006-12-29 21:39:00,5.64347,5.6445,5.64313,5.64313,17000000.0
2006-12-29 21:40:00,5.64289,5.64383,5.64254,5.64254,7000000.0
2006-12-29 21:41:00,5.64266,5.64441,5.64266,5.64362,11000000.0
2006-12-29 21:42:00,5.64343,5.64351,5.64303,5.64308,18000000.0
2006-12-29 21:43:00,5.64364,5.64472,5.64346,5.64346,13000000.0
2006-12-29 21:44:00,5.64325,5.64446,5.64325,5.64446,16000000.0
2006-12-29 21:45:00,5.64384,5.64427,5.64287,5.64297,11000000.0
2006-12-29 21:46:00,5.6429,5.64389,5.64288,5.64289,13000000.0
2006-12-29 21:47:00,5.64356,5.64404,5.64305,5.64364,13000000.0
2006-12-29 21:48:00,5.64339,5.64382,5.64253,5.64331,17000000.0
2006-12-29 21:49:00,5.64339,5.6439,5.64282,5.64282,8000000.0
2006-12-29 21:50:00,5.64309,5.64423,5.64309,5.64343,11000000.0
2006-12-29 21:51:00,5.64352,5.64487,5.64283,5.64283,13000000.0
2006-12-29 21:52:00,5.64206,5.64292,5.64206,5.64264,13000000.0
2006-12-29 21:53:00,5.64327,5.64464,5.64327,5.64464,14000000.0
2006-12-29 21:54:00,5.64468,5.64468,5.64323,5.6437,11000000.0
2006-12-29 21:55:00,5.64416,5.64491,5.644,5.644,17000000.0
2006-12-29 21:56:00,5.64358,5.64476,5.64335,5.64375,12000000.0
2006-12-29 21:57:00,5.64459,5.6447,5.64335,5.64335,16000000.0
2006-12-29 21:58:00,5.64351,5.64403,5.64301,5.64368,9000000.0
2006-12-29 21:59:00,5.6438,5.6444,5.64297,5.64363,18000000.0
2006-12-29 22:00:00,5.64314,5.64315,5.64272,5.64296,13000000.0
2006-12-29 22:01:00,5.64306,5.64317,5.64288,5.64288,11000000.0
2006-12-29 22:02:00,5.64331,5.64442,5.64307,5.64307,17000000.0
2006-12-29 22:03:00,5.64284,5.64332,5.64249,5.64326,23000000.0
2006-12-29 22:04:00,5.64368,5.64435,5.64295,5.64337,15000000.0
2006-12-29 22:05:00,5.64316,5.64363,5.64235,5.64267,14000000.0
2006-12-29 22:06:00,5.64276,5.64279,5.64254,5.64273,15000000.0
2006-12-29 22:07:00,5.64289,5.64452,5.64289,5.64325,9000000.0
2006-12-29 22:08:00,5.64324,5.64422,5.643,5.64404,18000000.0
2006-12-29 22:09:00,5.64354,5.64417,5.64323,5.64328,11000000.0
2006-12-29 22:10:00,5.64281,5.64381,5.64277,5.64334,7000000.0
2006-12-29 22:11:00,5.6434,5.64478,5.6434,5.64469,8000000.0
2006-12-29 22:12:00,5.64345,5.64469,5.64304,5.64401,16000000.0
2006-12-29 22:13:00,5.64334,5.64367,5.64288,5.64288,24000000.0
2006-12-29 22:14:00,5.64282,5.64437,5.64282,5.64437,9000000.0
2006-12-29 22:15:00,5.64441,5.6449,5.64388,5.6442,10000000.0
2006-12-29 22:16:00,5.64434,5.64479,5.64347,5.64351,13000000.0
2006-12-29 22:17:00,5.64346,5.64486,5.64346,5.6441,20000000.0
2006-12-29 22:18:00,5.64425,5.6449,5.64378,5.64392,11000000.0
2006-12-29 22:19:00,5.64407,5.64567,5.64407,5.64427,15000000.0
2006-12-29 22:20:00,5.6444,5.6456,5.6442,5.6442,16000000.0
2006-12-29 22:21:00,5.6448,5.64607,5.64438,5.64591,12000000.0
2006-12-29 22:22:00,5.64539,5.64567,5.64441,5.64441,14000000.0
2006-12-29 22:23:00,5.6444,5.64545,5.6436,5.6436,11000000.0
2006-12-29 22:24:00,5.64366,5.64509,5.64366,5.64509,16000000.0
2006-12-29 22:25:00,5.64408,5.64527,5.64398,5.64398,14000000.0
2006-12-29 22:26:00,5.644,5.64511,5.644,5.64468,10000000.0
2006-12-29 22:27:00,5.64476,5.64579,5.6444,5.6444,14000000.0
2006-12-29 22:28:00,5.64431,5.64602,5.64428,5.64552,12000000.0
2006-12-29 22:29:00,5.64523,5.64583,5.64454,5.64464,13000000.0
2006-12-29 22:30:00,5.64437,5.64507,5.644,5.64411,8000000.0
2006-12-29 22:31:00,5.64451,5.64492,5.64446,5.64455,11000000.0
2006-12-29 22:32:00,5.64425,5.64439,5.64347,5.64347,20000000.0
2006-12-29 22:33:00,5.64361,5.64433,5.64349,5.64349,11000000.0
2006-12-29 22:34:00,5.64352,5.64471,5.64352,5.64471,10000000.0
2006-12-29 22:35:00,5.64513,5.64562,5.64466,5.64466,13000000.0
2006-12-29 22:36:00,5.6442,5.64515,5.64415,5.64415,9000000.0
2006-12-29 22:37:00,5.64379,5.64451,5.64346,5.64451,13000000.0
2006-12-29 22:38:00,5.64478,5.64482,5.64455,5.64469,9000000.0
2006-12-29 22:39:00,5.64448,5.64448,5.64335,5.64423,12000000.0
2006-12-29 22:40:00,5.6439,5.64407,5.643,5.643,9000000.0
2006-12-29 22:41:00,5.64331,5.6434,5.64264,5.64291,14000000.0
2006-12-29 22:42:00,5.64427,5.64427,5.6433,5.64396,13000000.0
2006-12-29 22:43:00,5.64439,5.64489,5.64361,5.64369,12000000.0
2006-12-29 22:44:00,5.64331,5.64393,5.64312,5.64333,15000000.0
2006-12-29 22:45:00,5.6432,5.64409,5.64309,5.64398,13000000.0
2006-12-29 22:46:00,5.64428,5.64498,5.64289,5.64406,14000000.0
2006-12-29 22:47:00,5.64449,5.6448,5.64332,5.64374,15000000.0
2006-12-29 22:48:00,5.64385,5.64398,5.64282,5.64282,13000000.0
2006-12-29 22:49:00,5.64311,5.64424,5.6427,5.64304,13000000.0
2006-12-29 22:50:00,5.64279,5.6432,5.64182,5.64251,15000000.0
2006-12-29 22:51:00,5.64215,5.64261,5.64176,5.64185,14000000.0
2006-12-29 22:52:00,5.64232,5.64286,5.6418,5.64272,9000000.0
2006-12-29 22:53:00,5.64262,5.64286,5.64155,5.6427,15000000.0
2006-12-29 22:54:00,5.64246,5.64318,5.64144,5.64236,17000000.0
2006-12-29 22:55:00,5.64268,5.64288,5.64163,5.64185,16000000.0
2006-12-29 22:56:00,5.64313,5.64313,5.64136,5.64186,13000000.0
2006-12-29 22:57:00,5.64147,5.64204,5.64135,5.64164,8000000.0
2006-12-29 22:58:00,5.64226,5.64276,5.64173,5.6421,8000000.0
2006-12-29 22:59:00,5.64211,5.64321,5.64154,5.64192,19000000.0
2006-12-29 23:00:00,5.64237,5.64265,5.64134,5.64151,10000000.0
2006-12-29 23:01:00,5.6414,5.64238,5.64106,5.64135,7000000.0
2006-12-29 23:02:00,5.6421,5.64264,5.64129,5.64156,15000000.0
2006-12-29 23:03:00,5.64122,5.64262,5.64091,5.64091,17000000.0
2006-12-29 23:04:00,5.64048,5.64185,5.64048,5.64185,19000000.0
2006-12-29 23:05:00,5.6421,5.6423,5.64084,5.64144,9000000.0
2006-12-29 23:06:00,5.64093,5.6421,5.64035,5.64035,12000000.0
2006-12-29 23:07:00,5.64081,5.64138,5.6401,5.64106,14000000.0
2006-12-29 23:08:00,5.64148,5.64289,5.64128,5.64131,16000000.0
2006-12-29 23:09:00,5.6412,5.64236,5.64097,5.64134,9000000.0
2006-12-29 23:10:00,5.64145,5.64518,5.64145,5.64414,12000000.0
2006-12-29 23:11:00,5.64553,5.6461,5.64415,5.64424,14000000.0
2006-12-29 23:12:00,5.64449,5.64597,5.64449,5.64485,7000000.0
2006-12-29 23:13:00,5.64484,5.64589,5.64451,5.64516,14000000.0
2006-12-29 23:14:00,5.64533,5.64591,5.6431,5.6431,19000000.0
2006-12-29 23:15:00,5.64393,5.64455,5.64251,5.64372,13000000.0
2006-12-29 23:16:00,5.64315,5.64368,5.64184,5.64368,15000000.0
2006-12-29 23:17:00,5.64313,5.64383,5.64221,5.64383,11000000.0
2006-12-29 23:18:00,5.64219,5.64309,5.64209,5.64287,12000000.0
2006-12-29 23:19:00,5.64284,5.64384,5.64232,5.64311,14000000.0
2006-12-29 23:20:00,5.64303,5.64334,5.64148,5.64284,19000000.0
2006-12-29 23:21:00,5.64262,5.64295,5.64216,5.64295,7000000.0
2006-12-29 23:22:00,5.64331,5.64343,5.64147,5.64233,15000000.0
2006-12-29 23:23:00,5.64165,5.64291,5.64165,5.64177,11000000.0
2006-12-29 23:24:00,5.64182,5.64284,5.64156,5.642,14000000.0
2006-12-29 23:25:00,5.64214,5.64237,5.64168,5.64208,11000000.0
2006-12-29 23:26:00,5.64258,5.64353,5.64173,5.64346,14000000.0
2006-12-29 23:27:00,5.64151,5.64238,5.64131,5.64131,11000000.0
2006-12-29 23:28:00,5.64083,5.64197,5.64073,5.64187,12000000.0
2006-12-29 23:29:00,5.64242,5.64268,5.64145,5.64145,16000000.0
2006-12-29 23:30:00,5.64172,5.64231,5.64106,5.64149,20000000.0
2006-12-29 23:31:00,5.64235,5.64246,5.64133,5.64146,11000000.0
2006-12-29 23:32:00,5.64171,5.64279,5.6413,5.64196,16000000.0
2006-12-29 23:33:00,5.64188,5.64292,5.64123,5.64123,12000000.0
2006-12-29 23:34:00,5.64118,5.64208,5.64091,5.64091,13000000.0
2006-12-29 23:35:00,5.64015,5.64177,5.64015,5.64149,9000000.0
2006-12-29 23:36:00,5.6422,5.64244,5.64048,5.64088,9000000.0
2006-12-29 23:37:00,5.64122,5.64241,5.64103,5.64157,14000000.0
2006-12-29 23:38:00,5.64108,5.64146,5.63983,5.64045,13000000.0
2006-12-29 23:39:00,5.64114,5.64151,5.63997,5.63997,17000000.0
2006-12-29 23:40:00,5.63987,5.63987,5.63899,5.63905,12000000.0
2006-12-29 23:41:00,5.63956,5.64106,5.63956,5.63976,17000000.0
2006-12-29 23:42:00,5.63996,5.64011,5.63928,5.63944,22000000.0
2006-12-29 23:43:00,5.63929,5.64118,5.63929,5.64118,15000000.0
2006-12-29 23:44:00,5.6396,5.64077,5.63914,5.63914,14000000.0
2006-12-29 23:45:00,5.63886,5.64092,5.63886,5.64031,20000000.0
2006-12-29 23:46:00,5.64079,5.64192,5.64033,5.64164,14000000.0
2006-12-29 23:47:00,5.64185,5.64237,5.6406,5.6406,10000000.0
2006-12-29 23:48:00,5.64102,5.64301,5.64102,5.64173,18000000.0
2006-12-29 23:49:00,5.64135,5.64187,5.64055,5.64123,14000000.0
2006-12-29 23:50:00,5.6415,5.64233,5.64119,5.64203,13000000.0
2006-12-29 23:51:00,5.64203,5.64206,5.64049,5.64049,8000000.0
2006-12-29 23:52:00,5.64079,5.64209,5.64079,5.6418,16000000.0
2006-12-29 23:53:00,5.64235,5.64241,5.6421,5.64221,18000000.0
2006-12-29 23:54:00,5.64182,5.64259,5.6409,5.64109,12000000.0
2006-12-29 23:55:00,5.64098,5.64133,5.64039,5.64039,19000000.0
2006-12-29 23:56:00,5.64051,5.64246,5.64051,5.64112,14000000.0
2006-12-29 23:57:00,5.64079,5.64246,5.64074,5.64183,16000000.0
2006-12-29 23:58:00,5.64175,5.64376,5.64175,5.64327,13000000.0
2006-12-29 23:59:00,5.64351,5.64406,5.64292,5.64328,14000000.0
2007-01-01 02:00:00,5.64367,5.64394,5.64367,5.64389,16000000.0
2007-01-01 02:01:00,5.64393,5.64398,5.64366,5.64382,21000000.0
2007-01-01 02:02:00,5.64393,5.64394,5.64367,5.64385,10000000.0
2007-01-01 02:03:00,5.64395,5.64397,5.64368,5.64381,8000000.0
2007-01-01 02:04:00,5.64382,5.64404,5.64378,5.6439,14000000.0
2007-01-01 02:05:00,5.64385,5.64411,5.64372,5.64372,14000000.0
2007-01-01 02:06:00,5.64392,5.64398,5.64364,5.64391,15000000.0
2007-01-01 02:07:00,5.64367,5.64401,5.64367,5.64376,10000000.0
2007-01-01 02:08:00,5.64373,5.64393,5.64367,5.64367,16000000.0
2007-01-01 02:09:00,5.64392,5.64403,5.64379,5.64396,18000000.0
2007-01-01 02:10:00,5.64374,5.64399,5.64363,5.64399,16000000.0
2007-01-01 02:11:00,5.64401,5.64401,5.64369,5.6438,14000000.0
2007-01-01 02:12:00,5.64391,5.64397,5.64364,5.64364,10000000.0
2007-01-01 02:13:00,5.64375,5.64397,5.64372,5.64394,15000000.0
2007-01-01 02:14:00,5.6439,5.64399,5.64375,5.64376,19000000.0
2007-01-01 02:15:00,5.64403,5.64403,5.64376,5.64387,12000000.0
2007-01-01 02:16:00,5.64386,5.64397,5.64371,5.6438,18000000.0
2007-01-01 02:17:00,5.64394,5.64406,5.64377,5.64377,14000000.0
2007-01-01 02:18:00,5.64375,5.64394,5.64369,5.64394,12000000.0
2007-01-01 02:19:00,5.64371,5.64401,5.64366,5.64374,14000000.0
2007-01-01 02:20:00,5.64378,5.64387,5.64364,5.64378,13000000.0
2007-01-01 02:21:00,5.64354,5.64385,5.6435,5.64354,15000000.0
2007-01-01 02:22:00,5.64363,5.64388,5.64362,5.64363,13000000.0
2007-01-01 02:23:00,5.64387,5.64387,5.64355,5.64381,16000000.0
2007-01-01 02:24:00,5.64377,5.64386,5.64354,5.64356,17000000.0
2007-01-01 02:25:00,5.64375,5.64396,5.64368,5.64379,10000000.0
2007-01-01 02:26:00,5.6437,5.64388,5.64362,5.64365,13000000.0
2007-01-01 02:27:00,5.6439,5.64391,5.6436,5.64391,7000000.0
2007-01-01 02:28:00,5.64382,5.64382,5.64355,5.64362,9000000.0
2007-01-01 02:29:00,5.64381,5.64399,5.64372,5.64381,20000000.0
2007-01-01 02:30:00,5.6438,5.64388,5.64363,5.6438,11000000.0
2007-01-01 02:31:00,5.64366,5.64381,5.64355,5.64381,9000000.0
2007-01-01 02:32:00,5.64373,5.64389,5.64363,5.64373,13000000.0
2007-01-01 02:33:00,5.64366,5.6439,5.64365,5.64365,14000000.0
2007-01-01 02:34:00,5.64379,5.64386,5.64355,5.64379,17000000.0
2007-01-01 02:35:00,5.64376,5.644,5.64363,5.64375,15000000.0
2007-01-01 02:36:00,5.64379,5.64389,5.64365,5.64377,14000000.0
2007-01-01 02:37:00,5.64384,5.64391,5.64366,5.64371,13000000.0
2007-01-01 02:38:00,5.64371,5.64382,5.64361,5.64371,14000000.0
2007-01-01 02:39:00,5.64379,5.6439,5.64362,5.64378,15000000.0
2007-01-01 02:40:00,5.64378,5.6439,5.64361,5.64378,12000000.0
2007-01-01 02:41:00,5.64382,5.64398,5.64371,5.64384,13000000.0
2007-01-01 02:42:00,5.64385,5.64389,5.64361,5.64378,16000000.0
2007-01-01 02:43:00,5.64369,5.64387,5.64354,5.64354,18000000.0
2007-01-01 02:44:00,5.64381,5.6439,5.64364,5.64379,10000000.0
2007-01-01 02:45:00,5.6439,5.6439,5.64357,5.64369,14000000.0
2007-01-01 02:46:00,5.64355,5.64392,5.64355,5.64365,18000000.0
2007-01-01 02:47:00,5.64374,5.64395,5.64371,5.64395,17000000.0
2007-01-01 02:48:00,5.6439,5.6439,5.64365,5.64365,7000000.0
2007-01-01 02:49:00,5.64378,5.64389,5.64361,5.64366,13000000.0
2007-01-01 02:50:00,5.64361,5.64392,5.64355,5.64392,14000000.0
2007-01-01 02:51:00,5.64367,5.64395,5.64366,5.64388,15000000.0
2007-01-01 02:52:00,5.64378,5.64391,5.64363,5.64378,15000000.0
2007-01-01 02:53:00,5.64361,5.64396,5.64361,5.64378,9000000.0
2007-01-01 02:54:00,5.64392,5.64392,5.64362,5.64386,13000000.0
2007-01-01 02:55:00,5.6439,5.6439,5.64352,5.6438,11000000.0
2007-01-01 02:56:00,5.64365,5.64388,5.6436,5.64368,18000000.0
2007-01-01 02:57:00,5.64392,5.64392,5.64366,5.64377,13000000.0
2007-01-01 02:58:00,5.64387,5.64387,5.64357,5.64374,9000000.0
2007-01-01 02:59:00,5.64378,5.64389,5.64364,5.64386,14000000.0
2007-01-01 03:00:00,5.64365,5.64391,5.64365,5.64391,11000000.0
2007-01-01 03:01:00,5.64379,5.64383,5.64365,5.64379,11000000.0
2007-01-01 03:02:00,5.64368,5.64387,5.64367,5.64386,11000000.0
2007-01-01 03:03:00,5.64381,5.64395,5.64365,5.64384,23000000.0
2007-01-01 03:04:00,5.64357,5.6439,5.64357,5.64364,11000000.0
2007-01-01 03:05:00,5.64355,5.64385,5.64354,5.64378,17000000.0
2007-01-01 03:06:00,5.6438,5.64389,5.64368,5.64388,9000000.0
2007-01-01 03:07:00,5.64381,5.64386,5.64354,5.64367,15000000.0
2007-01-01 03:08:00,5.64387,5.64392,5.64362,5.6438,12000000.0
2007-01-01 03:09:00,5.64365,5.64391,5.64365,5.64391,15000000.0
2007-01-01 03:10:00,5.6439,5.64395,5.6437,5.64374,19000000.0
2007-01-01 03:11:00,5.64383,5.64384,5.64356,5.64361,15000000.0
2007-01-01 03:12:00,5.64365,5.6439,5.64363,5.64385,18000000.0
2007-01-01 03:13:00,5.6437,5.64391,5.6436,5.64391,18000000.0
2007-01-01 03:14:00,5.64371,5.64401,5.64367,5.64382,10000000.0
2007-01-01 03:15:00,5.64357,5.64383,5.64354,5.64354,7000000.0
2007-01-01 03:16:00,5.64388,5.64388,5.64366,5.64386,8000000.0
2007-01-01 03:17:00,5.64373,5.64387,5.64352,5.64387,10000000.0
2007-01-01 03:18:00,5.64379,5.64386,5.64355,5.64355,15000000.0
2007-01-01 03:19:00,5.64354,5.64387,5.64354,5.64375,10000000.0
2007-01-01 03:20:00,5.64369,5.64397,5.64369,5.64381,16000000.0
2007-01-01 03:21:00,5.64371,5.64389,5.64362,5.64374,11000000.0
2007-01-01 03:22:00,5.6437,5.64385,5.64356,5.64356,10000000.0
2007-01-01 03:23:00,5.64365,5.64389,5.64361,5.64365,12000000.0
2007-01-01 03:24:00,5.64381,5.64389,5.64367,5.64385,13000000.0
2007-01-01 03:25:00,5.64386,5.64389,5.64365,5.64386,11000000.0
2007-01-01 03:26:00,5.64385,5.64392,5.64365,5.64368,13000000.0
2007-01-01 03:27:00,5.64377,5.64393,5.64367,5.64379,14000000.0
2007-01-01 03:28:00,5.64369,5.64394,5.64364,5.64378,18000000.0
2007-01-01 03:29:00,5.64379,5.64405,5.64362,5.64362,15000000.0
2007-01-01 03:30:00,5.64381,5.6439,5.6436,5.6436,10000000.0
2007-01-01 03:31:00,5.64381,5.64389,5.6436,5.64376,13000000.0
2007-01-01 03:32:00,5.6436,5.64388,5.64356,5.64384,16000000.0
2007-01-01 03:33:00,5.64376,5.64398,5.64375,5.6439,13000000.0
2007-01-01 03:34:00,5.64385,5.64401,5.64368,5.64368,16000000.0
2007-01-01 03:35:00,5.64371,5.64393,5.64362,5.64387,10000000.0
2007-01-01 03:36:00,5.64367,5.64386,5.64361,5.64374,11000000.0
2007-01-01 03:37:00,5.64365,5.64392,5.64358,5.64373,13000000.0
2007-01-01 03:38:00,5.64363,5.64388,5.6436,5.64371,13000000.0
2007-01-01 03:39:00,5.64379,5.64388,5.64367,5.64386,13000000.0
2007-01-01 03:40:00,5.64387,5.64389,5.64367,5.64367,12000000.0
2007-01-01 03:41:00,5.64391,5.64391,5.64357,5.64369,16000000.0
2007-01-01 03:42:00,5.64356,5.64385,5.64356,5.64385,21000000.0
2007-01-01 03:43:00,5.64385,5.6439,5.64361,5.64378,18000000.0
2007-01-01 03:44:00,5.64384,5.64391,5.64361,5.64388,15000000.0
2007-01-01 03:45:00,5.64376,5.64396,5.64375,5.64381,9000000.0
2007-01-01 03:46:00,5.64382,5.64385,5.64368,5.6438,8000000.0
2007-01-01 03:47:00,5.64386,5.64392,5.64364,5.64386,11000000.0
2007-01-01 03:48:00,5.64391,5.64391,5.64361,5.64376,9000000.0
2007-01-01 03:49:00,5.6438,5.64386,5.64363,5.64386,16000000.0
2007-01-01 03:50:00,5.64365,5.64391,5.64365,5.64378,19000000.0
2007-01-01 03:51:00,5.6436,5.64384,5.6436,5.64365,9000000.0
2007-01-01 03:52:00,5.64386,5.6439,5.64356,5.6438,19000000.0
2007-01-01 03:53:00,5.64389,5.64391,5.64364,5.64365,10000000.0
2007-01-01 03:54:00,5.64381,5.64399,5.64368,5.64382,17000000.0
2007-01-01 03:55:00,5.64371,5.644,5.64367,5.64368,16000000.0
2007-01-01 03:56:00,5.64366,5.64388,5.64355,5.64355,7000000.0
2007-01-01 03:57:00,5.6437,5.64386,5.64359,5.64364,11000000.0
2007-01-01 03:58:00,5.64371,5.6439,5.64367,5.64367,12000000.0
2007-01-01 03:59:00,5.64381,5.6439,5.64352,5.6439,17000000.0
2007-01-01 04:00:00,5.64365,5.64386,5.64365,5.64385,12000000.0
2007-01-01 04:01:00,5.64365,5.64392,5.64362,5.64392,16000000.0
2007-01-01 04:02:00,5.64377,5.64398,5.64358,5.64358,14000000.0
2007-01-01 04:03:00,5.64351,5.64382,5.64351,5.64381,12000000.0
2007-01-01 04:04:00,5.64372,5.64399,5.64367,5.64387,16000000.0
2007-01-01 04:05:00,5.64385,5.64392,5.6436,5.64392,13000000.0
2007-01-01 04:06:00,5.64363,5.64391,5.64363,5.64364,16000000.0
2007-01-01 04:07:00,5.64371,5.6439,5.64362,5.64363,13000000.0
2007-01-01 04:08:00,5.64372,5.64391,5.64364,5.64385,14000000.0
2007-01-01 04:09:00,5.64213,5.64224,5.64194,5.64204,10000000.0
2007-01-01 04:10:00,5.64197,5.64227,5.64194,5.64208,12000000.0
2007-01-01 04:11:00,5.64207,5.64219,5.64195,5.64195,14000000.0
2007-01-01 04:12:00,5.64197,5.64228,5.6419,5.64207,19000000.0
2007-01-01 04:13:00,5.64205,5.64229,5.64201,5.6421,20000000.0
2007-01-01 04:14:00,5.64221,5.64221,5.6419,5.64203,12000000.0
2007-01-01 04:15:00,5.64202,5.64212,5.64181,5.6421,8000000.0
2007-01-01 04:16:00,5.64205,5.64218,5.64188,5.64188,13000000.0
2007-01-01 04:17:00,5.64204,5.64224,5.64188,5.64217,15000000.0
2007-01-01 04:18:00,5.6425,5.64363,5.6425,5.64355,9000000.0
2007-01-01 04:19:00,5.64378,5.64392,5.64363,5.64392,12000000.0
2007-01-01 04:20:00,5.64376,5.64387,5.64361,5.64371,9000000.0
2007-01-01 04:21:00,5.6438,5.64385,5.6435,5.64355,17000000.0
2007-01-01 04:22:00,5.64385,5.64386,5.64355,5.64355,14000000.0
2007-01-01 04:23:00,5.64378,5.64389,5.6436,5.6436,10000000.0
2007-01-01 04:24:00,5.64354,5.64383,5.64354,5.64374,12000000.0
2007-01-01 04:25:00,5.64377,5.64389,5.64365,5.64378,10000000.0
2007-01-01 04:26:00,5.64382,5.64388,5.64365,5.64386,7000000.0
2007-01-01 04:27:00,5.64365,5.64384,5.64359,5.6437,15000000.0
2007-01-01 04:28:00,5.64359,5.64389,5.64359,5.64388,7000000.0
2007-01-01 04:29:00,5.64388,5.64399,5.64365,5.64381,14000000.0
2007-01-01 04:30:00,5.6438,5.64388,5.64377,5.64384,11000000.0
2007-01-01 04:31:00,5.64385,5.6439,5.64361,5.64364,15000000.0
2007-01-01 04:32:00,5.64386,5.6439,5.64365,5.6438,17000000.0
2007-01-01 04:33:00,5.64377,5.6439,5.64358,5.64376,14000000.0
2007-01-01 04:34:00,5.64381,5.6439,5.64367,5.64386,9000000.0
2007-01-01 04:35:00,5.6438,5.64393,5.64371,5.64374,12000000.0
2007-01-01 04:36:00,5.64384,5.64387,5.64361,5.64371,12000000.0
2007-01-01 04:37:00,5.64388,5.6439,5.64361,5.64366,12000000.0
2007-01-01 04:38:00,5.64374,5.64391,5.64362,5.64362,11000000.0
2007-01-01 04:39:00,5.64382,5.64386,5.64352,5.64354,17000000.0
2007-01-01 04:40:00,5.64359,5.64389,5.64354,5.64355,9000000.0
2007-01-01 04:41:00,5.64372,5.64388,5.64363,5.64372,10000000.0
2007-01-01 04:42:00,5.64378,5.64391,5.64371,5.64371,8000000.0
2007-01-01 04:43:00,5.64353,5.64384,5.64351,5.64373,18000000.0
2007-01-01 04:44:00,5.64361,5.64387,5.64361,5.64387,9000000.0
2007-01-01 04:45:00,5.64391,5.64391,5.64362,5.64371,9000000.0
2007-01-01 04:46:00,5.6438,5.64384,5.64363,5.64378,16000000.0
2007-01-01 04:47:00,5.64383,5.64383,5.64358,5.64358,12000000.0
2007-01-01 04:48:00,5.64364,5.64389,5.64364,5.64365,10000000.0
2007-01-01 04:49:00,5.64375,5.64392,5.64363,5.64363,16000000.0
2007-01-01 04:50:00,5.64386,5.64387,5.64365,5.64365,16000000.0
2007-01-01 04:51:00,5.64377,5.64389,5.64361,5.64365,20000000.0
2007-01-01 04:52:00,5.64378,5.64395,5.64363,5.64372,13000000.0
2007-01-01 04:53:00,5.64381,5.64389,5.64363,5.64363,11000000.0
2007-01-01 04:54:00,5.64379,5.64386,5.64361,5.64371,11000000.0
2007-01-01 04:55:00,5.64355,5.64388,5.64351,5.64388,12000000.0
2007-01-01 04:56:00,5.64385,5.64385,5.64353,5.64383,16000000.0
2007-01-01 04:57:00,5.64391,5.64391,5.64361,5.6437,7000000.0
2007-01-01 04:58:00,5.64367,5.64396,5.64367,5.64376,13000000.0
2007-01-01 04:59:00,5.64367,5.6439,5.64365,5.64386,17000000.0
2007-01-01 05:00:00,5.64378,5.644,5.64372,5.64381,10000000.0
2007-01-01 05:01:00,5.64378,5.64391,5.64366,5.64379,13000000.0
2007-01-01 05:02:00,5.64374,5.64395,5.64369,5.64391,18000000.0
2007-01-01 05:03:00,5.64393,5.64393,5.64362,5.64372,9000000.0
2007-01-01 05:04:00,5.64379,5.64387,5.64362,5.64373,12000000.0
2007-01-01 05:05:00,5.64385,5.64386,5.64357,5.64365,10000000.0
2007-01-01 05:06:00,5.64363,5.64391,5.64361,5.64391,20000000.0
2007-01-01 05:07:00,5.64387,5.64387,5.64355,5.64382,10000000.0
2007-01-01 05:08:00,5.64361,5.64386,5.64355,5.64382,17000000.0
2007-01-01 05:09:00,5.64377,5.64389,5.6436,5.64384,15000000.0
2007-01-01 05:10:00,5.64386,5.64391,5.64365,5.64384,10000000.0
2007-01-01 05:11:00,5.64391,5.64391,5.64354,5.64357,16000000.0
2007-01-01 05:12:00,5.6438,5.64388,5.64363,5.64363,7000000.0
2007-01-01 05:13:00,5.64382,5.64393,5.64366,5.64366,12000000.0
2007-01-01 05:14:00,5.64369,5.64385,5.64354,5.64385,14000000.0
2007-01-01 05:15:00,5.64386,5.64391,5.64362,5.64384,16000000.0
2007-01-01 05:16:00,5.64371,5.64393,5.64353,5.64393,15000000.0
2007-01-01 05:17:00,5.64385,5.64385,5.64361,5.64371,10000000.0
2007-01-01 05:18:00,5.64361,5.64385,5.6436,5.6438,13000000.0
2007-01-01 05:19:00,5.64359,5.64388,5.64352,5.64381,13000000.0
2007-01-01 05:20:00,5.64384,5.64388,5.64358,5.64377,20000000.0
2007-01-01 05:21:00,5.6438,5.64389,5.64363,5.64385,9000000.0
2007-01-01 05:22:00,5.6438,5.64387,5.64369,5.64373,17000000.0
2007-01-01 05:23:00,5.64365,5.64386,5.64365,5.64386,14000000.0
2007-01-01 05:24:00,5.64392,5.64392,5.64361,5.64384,19000000.0
2007-01-01 05:25:00,5.64373,5.64395,5.64369,5.64395,13000000.0
2007-01-01 05:26:00,5.64375,5.64398,5.64368,5.64375,13000000.0
2007-01-01 05:27:00,5.64383,5.64399,5.64368,5.64375,13000000.0
2007-01-01 05:28:00,5.64385,5.6439,5.64361,5.64385,10000000.0
2007-01-01 05:29:00,5.64383,5.64391,5.6436,5.64383,17000000.0
2007-01-01 05:30:00,5.64362,5.64386,5.6436,5.64369,21000000.0
2007-01-01 05:31:00,5.64393,5.64393,5.64361,5.64365,13000000.0
2007-01-01 05:32:00,5.64389,5.64393,5.64366,5.64381,16000000.0
2007-01-01 05:33:00,5.64356,5.64386,5.64356,5.64385,13000000.0
2007-01-01 05:34:00,5.64391,5.64391,5.64366,5.64384,13000000.0
2007-01-01 05:35:00,5.64365,5.64392,5.6436,5.64392,14000000.0
2007-01-01 05:36:00,5.64379,5.644,5.64369,5.64375,18000000.0
2007-01-01 05:37:00,5.64371,5.64387,5.64355,5.64355,12000000.0
2007-01-01 05:38:00,5.64364,5.64385,5.64356,5.64376,13000000.0
2007-01-01 05:39:00,5.64367,5.64394,5.64365,5.64377,21000000.0
2007-01-01 05:40:00,5.64378,5.64392,5.64362,5.64392,14000000.0
2007-01-01 05:41:00,5.64361,5.64388,5.64354,5.64388,13000000.0
2007-01-01 05:42:00,5.64383,5.64383,5.64355,5.64355,8000000.0
2007-01-01 05:43:00,5.6437,5.6439,5.64359,5.6439,13000000.0
2007-01-01 05:44:00,5.64378,5.64384,5.64361,5.64365,13000000.0
2007-01-01 05:45:00,5.64387,5.64392,5.64362,5.64365,24000000.0
2007-01-01 05:46:00,5.64386,5.64393,5.64369,5.64393,14000000.0
2007-01-01 05:47:00,5.64385,5.64393,5.64364,5.64379,11000000.0
2007-01-01 05:48:00,5.6438,5.64392,5.64363,5.64386,18000000.0
2007-01-01 05:49:00,5.64382,5.64387,5.64364,5.64364,10000000.0
2007-01-01 05:50:00,5.64368,5.64387,5.64362,5.64363,10000000.0
2007-01-01 05:51:00,5.64384,5.6439,5.64362,5.64373,11000000.0
2007-01-01 05:52:00,5.64378,5.64388,5.64362,5.64385,19000000.0
2007-01-01 05:53:00,5.64377,5.64392,5.64364,5.64392,15000000.0
2007-01-01 05:54:00,5.64385,5.64385,5.64367,5.64367,7000000.0
2007-01-01 05:55:00,5.64383,5.64398,5.64368,5.64374,12000000.0
2007-01-01 05:56:00,5.64383,5.64384,5.64351,5.64374,16000000.0
2007-01-01 05:57:00,5.64383,5.64396,5.64359,5.64366,11000000.0
2007-01-01 05:58:00,5.6436,5.644,5.6436,5.64372,22000000.0
2007-01-01 05:59:00,5.64362,5.64382,5.64362,5.64369,9000000.0
2007-01-01 06:00:00,5.64384,5.64388,5.6436,5.64376,17000000.0
2007-01-01 06:01:00,5.6438,5.64392,5.64367,5.64367,18000000.0
2007-01-01 06:02:00,5.64386,5.64392,5.64361,5.64386,18000000.0
2007-01-01 06:03:00,5.64366,5.64389,5.64365,5.64379,16000000.0
2007-01-01 06:04:00,5.64379,5.64389,5.6436,5.64378,8000000.0
2007-01-01 06:05:00,5.64368,5.64387,5.6436,5.64382,10000000.0
2007-01-01 06:06:00,5.64363,5.64386,5.64347,5.64386,27000000.0
2007-01-01 06:07:00,5.64386,5.6439,5.64369,5.6438,17000000.0
2007-01-01 06:08:00,5.64389,5.64394,5.64367,5.64375,14000000.0
2007-01-01 06:09:00,5.64374,5.64393,5.64372,5.64385,13000000.0
2007-01-01 06:10:00,5.64362,5.64382,5.64354,5.64382,14000000.0
2007-01-01 06:11:00,5.64376,5.64388,5.64357,5.64371,16000000.0
2007-01-01 06:12:00,5.64384,5.64389,5.64362,5.64371,17000000.0
2007-01-01 06:13:00,5.64385,5.64395,5.64367,5.64383,14000000.0
2007-01-01 06:14:00,5.64352,5.64384,5.64352,5.64379,12000000.0
2007-01-01 06:15:00,5.64376,5.64396,5.64372,5.64372,13000000.0
2007-01-01 06:16:00,5.64355,5.64385,5.64355,5.64381,14000000.0
2007-01-01 06:17:00,5.64364,5.64387,5.64364,5.64368,11000000.0
2007-01-01 06:18:00,5.64384,5.64386,5.64352,5.64382,12000000.0
2007-01-01 06:19:00,5.64383,5.64384,5.64358,5.64382,19000000.0
2007-01-01 06:20:00,5.64359,5.64398,5.64359,5.64379,11000000.0
2007-01-01 06:21:00,5.64366,5.64386,5.64362,5.64386,9000000.0
2007-01-01 06:22:00,5.64385,5.64388,5.64353,5.64365,22000000.0
2007-01-01 06:23:00,5.64378,5.64384,5.64356,5.64356,18000000.0
2007-01-01 06:24:00,5.64373,5.64392,5.64366,5.64382,8000000.0
2007-01-01 06:25:00,5.64384,5.64388,5.64365,5.64373,9000000.0
2007-01-01 06:26:00,5.6438,5.64393,5.64368,5.64379,13000000.0
2007-01-01 06:27:00,5.64378,5.64391,5.64362,5.64391,15000000.0
2007-01-01 06:28:00,5.64382,5.64397,5.64366,5.6438,18000000.0
2007-01-01 06:29:00,5.64368,5.64394,5.64368,5.64371,16000000.0
2007-01-01 06:30:00,5.64386,5.64391,5.64361,5.64378,10000000.0
2007-01-01 06:31:00,5.64354,5.64387,5.64354,5.64369,13000000.0
2007-01-01 06:32:00,5.6438,5.64384,5.64365,5.64384,10000000.0
2007-01-01 06:33:00,5.64379,5.6439,5.64362,5.64378,10000000.0
2007-01-01 06:34:00,5.64384,5.64397,5.6437,5.64387,15000000.0
2007-01-01 06:35:00,5.64381,5.64394,5.64371,5.64381,13000000.0
2007-01-01 06:36:00,5.64383,5.64389,5.64355,5.64379,23000000.0
2007-01-01 06:37:00,5.64394,5.64394,5.64368,5.64373,11000000.0
2007-01-01 06:38:00,5.64387,5.6439,5.64361,5.64372,17000000.0
2007-01-01 06:39:00,5.64383,5.64384,5.64354,5.6436,8000000.0
2007-01-01 06:40:00,5.64378,5.64393,5.64363,5.64372,15000000.0
2007-01-01 06:41:00,5.64356,5.64383,5.64354,5.64383,15000000.0
2007-01-01 06:42:00,5.64385,5.64389,5.64359,5.6437,16000000.0
2007-01-01 06:43:00,5.64365,5.64389,5.64361,5.64364,12000000.0
2007-01-01 06:44:00,5.64379,5.64392,5.6436,5.6436,13000000.0
2007-01-01 06:45:00,5.64362,5.6439,5.64362,5.64367,14000000.0
2007-01-01 06:46:00,5.64385,5.64385,5.64365,5.64367,12000000.0
2007-01-01 06:47:00,5.64365,5.64392,5.64363,5.64373,11000000.0
2007-01-01 06:48:00,5.64378,5.64391,5.64362,5.64378,15000000.0
2007-01-01 06:49:00,5.64359,5.64387,5.64359,5.64387,17000000.0
2007-01-01 06:50:00,5.64384,5.64388,5.64362,5.64366,13000000.0
2007-01-01 06:51:00,5.64378,5.64388,5.64367,5.64367,8000000.0
2007-01-01 06:52:00,5.64384,5.64397,5.64369,5.64369,14000000.0
2007-01-01 06:53:00,5.64386,5.64386,5.64355,5.64383,13000000.0
2007-01-01 06:54:00,5.64373,5.6439,5.64364,5.64372,8000000.0
2007-01-01 06:55:00,5.64368,5.64399,5.64368,5.6439,10000000.0
2007-01-01 06:56:00,5.64354,5.64394,5.64354,5.64381,11000000.0
2007-01-01 06:57:00,5.64373,5.64391,5.64358,5.64358,17000000.0
2007-01-01 06:58:00,5.64386,5.64389,5.64365,5.64385,12000000.0
2007-01-01 06:59:00,5.64378,5.64399,5.64364,5.64379,14000000.0
2007-01-01 07:00:00,5.64377,5.64389,5.64358,5.64386,11000000.0
2007-01-01 07:01:00,5.6438,5.64391,5.64375,5.64375,10000000.0
2007-01-01 07:02:00,5.64381,5.64383,5.64354,5.64355,14000000.0
2007-01-01 07:03:00,5.64359,5.64384,5.64359,5.64373,7000000.0
2007-01-01 07:04:00,5.64383,5.6439,5.64359,5.64369,16000000.0
2007-01-01 07:05:00,5.64365,5.64393,5.64361,5.64393,15000000.0
2007-01-01 07:06:00,5.64373,5.64384,5.64362,5.64368,16000000.0
2007-01-01 07:07:00,5.64376,5.64386,5.64363,5.64378,12000000.0
2007-01-01 07:08:00,5.64388,5.64388,5.6436,5.64383,8000000.0
2007-01-01 07:09:00,5.64381,5.64381,5.64356,5.64356,8000000.0
2007-01-01 07:10:00,5.64387,5.64401,5.64367,5.6437,16000000.0
2007-01-01 07:11:00,5.64391,5.64392,5.64368,5.64379,17000000.0
2007-01-01 07:12:00,5.64386,5.64396,5.64357,5.64366,20000000.0
2007-01-01 07:13:00,5.64385,5.64392,5.64362,5.64392,18000000.0
2007-01-01 07:14:00,5.64385,5.64389,5.64368,5.64379,11000000.0
2007-01-01 07:15:00,5.64385,5.6439,5.64365,5.64384,18000000.0
2007-01-01 07:16:00,5.64368,5.64394,5.64368,5.64382,18000000.0
2007-01-01 07:17:00,5.64375,5.64394,5.64368,5.64372,12000000.0
2007-01-01 07:18:00,5.64385,5.64396,5.64362,5.64362,18000000.0
2007-01-01 07:19:00,5.64383,5.64392,5.64355,5.64355,14000000.0
2007-01-01 07:20:00,5.64382,5.64388,5.64355,5.64388,18000000.0
2007-01-01 07:21:00,5.64382,5.64385,5.64356,5.64375,13000000.0
2007-01-01 07:22:00,5.64386,5.64387,5.64363,5.64363,14000000.0
2007-01-01 07:23:00,5.64377,5.64401,5.64365,5.64365,15000000.0
2007-01-01 07:24:00,5.6437,5.64385,5.64357,5.64357,16000000.0
2007-01-01 07:25:00,5.6438,5.64388,5.64363,5.64365,15000000.0
2007-01-01 07:26:00,5.64383,5.64387,5.6436,5.6437,13000000.0
2007-01-01 07:27:00,5.64371,5.64393,5.64369,5.64379,12000000.0
2007-01-01 07:28:00,5.64379,5.64383,5.64355,5.64357,22000000.0
2007-01-01 07:29:00,5.6436,5.64398,5.6436,5.64377,16000000.0
2007-01-01 07:30:00,5.64364,5.64388,5.64364,5.6437,14000000.0
2007-01-01 07:31:00,5.64364,5.64391,5.64361,5.64378,13000000.0
2007-01-01 07:32:00,5.64386,5.64386,5.64362,5.64379,9000000.0
2007-01-01 07:33:00,5.64356,5.64375,5.64354,5.64375,7000000.0
2007-01-01 07:34:00,5.64374,5.64398,5.64368,5.64368,18000000.0
2007-01-01 07:35:00,5.64392,5.64392,5.64364,5.64392,9000000.0
2007-01-01 07:36:00,5.64386,5.64394,5.64373,5.64381,13000000.0
2007-01-01 07:37:00,5.64355,5.64385,5.64355,5.64385,11000000.0
2007-01-01 07:38:00,5.64365,5.64389,5.64365,5.64387,11000000.0
2007-01-01 07:39:00,5.64384,5.64396,5.64374,5.6438,19000000.0
2007-01-01 07:40:00,5.64355,5.6438,5.64355,5.6436,11000000.0
2007-01-01 07:41:00,5.64367,5.64384,5.64364,5.64364,7000000.0
2007-01-01 07:42:00,5.64362,5.64387,5.64356,5.64357,13000000.0
2007-01-01 07:43:00,5.64356,5.64387,5.64356,5.64387,14000000.0
2007-01-01 07:44:00,5.64386,5.64399,5.64369,5.64369,10000000.0
2007-01-01 07:45:00,5.64354,5.64383,5.64354,5.64381,8000000.0
2007-01-01 07:46:00,5.64361,5.64387,5.64353,5.64355,13000000.0
2007-01-01 07:47:00,5.64378,5.64389,5.64358,5.64358,15000000.0
2007-01-01 07:48:00,5.64376,5.64388,5.64357,5.64363,13000000.0
2007-01-01 07:49:00,5.64392,5.64392,5.64365,5.64378,10000000.0
2007-01-01 07:50:00,5.64377,5.644,5.64368,5.6438,17000000.0
2007-01-01 07:51:00,5.64377,5.64394,5.64364,5.64364,16000000.0
2007-01-01 07:52:00,5.64389,5.64397,5.64372,5.64381,13000000.0
2007-01-01 07:53:00,5.64378,5.64393,5.64362,5.64393,10000000.0
2007-01-01 07:54:00,5.64376,5.644,5.6437,5.64377,11000000.0
2007-01-01 07:55:00,5.64384,5.64396,5.6437,5.6437,12000000.0
2007-01-01 07:56:00,5.64389,5.64399,5.64368,5.64376,13000000.0
2007-01-01 07:57:00,5.64366,5.64395,5.64363,5.64381,8000000.0
2007-01-01 07:58:00,5.64378,5.64385,5.64353,5.64385,14000000.0
2007-01-01 07:59:00,5.64373,5.64392,5.64365,5.64389,15000000.0
2007-01-01 08:00:00,5.64379,5.64389,5.64362,5.64378,10000000.0
2007-01-01 08:01:00,5.64385,5.64392,5.64368,5.6438,13000000.0
2007-01-01 08:02:00,5.64355,5.64392,5.64351,5.64386,14000000.0
2007-01-01 08:03:00,5.64373,5.64395,5.64368,5.64372,12000000.0
2007-01-01 08:04:00,5.6438,5.64395,5.64364,5.64381,16000000.0
2007-01-01 08:05:00,5.64372,5.6438,5.64359,5.64363,14000000.0
2007-01-01 08:06:00,5.64375,5.64383,5.64353,5.64375,19000000.0
2007-01-01 08:07:00,5.64377,5.64392,5.64362,5.64392,19000000.0
2007-01-01 08:08:00,5.64389,5.64389,5.64354,5.64388,11000000.0
2007-01-01 08:09:00,5.64379,5.64392,5.64363,5.6438,10000000.0
2007-01-01 08:10:00,5.6436,5.64389,5.6436,5.64376,16000000.0
2007-01-01 08:11:00,5.64357,5.64392,5.64357,5.64371,9000000.0
2007-01-01 08:12:00,5.64376,5.64385,5.64355,5.64383,10000000.0
2007-01-01 08:13:00,5.64371,5.64395,5.64369,5.64386,11000000.0
2007-01-01 08:14:00,5.64372,5.644,5.64366,5.64374,12000000.0
2007-01-01 08:15:00,5.64378,5.64392,5.6436,5.64392,15000000.0
2007-01-01 08:16:00,5.64385,5.64391,5.64361,5.64391,14000000.0
2007-01-01 08:17:00,5.64367,5.64397,5.64367,5.64381,10000000.0
2007-01-01 08:18:00,5.64387,5.64389,5.64362,5.64362,9000000.0
2007-01-01 08:19:00,5.6436,5.64384,5.6436,5.64382,11000000.0
2007-01-01 08:20:00,5.64379,5.64398,5.64361,5.64376,11000000.0
2007-01-01 08:21:00,5.64392,5.64392,5.64361,5.64378,20000000.0
2007-01-01 08:22:00,5.64365,5.64389,5.6436,5.64369,8000000.0
2007-01-01 08:23:00,5.64359,5.64388,5.64356,5.64374,12000000.0
2007-01-01 08:24:00,5.6437,5.64382,5.64362,5.64375,13000000.0
2007-01-01 08:25:00,5.64391,5.64391,5.64358,5.64377,12000000.0
2007-01-01 08:26:00,5.64383,5.6439,5.64361,5.6439,13000000.0
2007-01-01 08:27:00,5.64365,5.64391,5.64365,5.64378,11000000.0
2007-01-01 08:28:00,5.64359,5.64389,5.64359,5.64376,8000000.0
2007-01-01 08:29:00,5.64381,5.64381,5.64356,5.6437,12000000.0
2007-01-01 08:30:00,5.64382,5.64398,5.64373,5.64375,11000000.0
2007-01-01 08:31:00,5.64385,5.64388,5.64364,5.64387,10000000.0
2007-01-01 08:32:00,5.64364,5.64391,5.64361,5.6437,13000000.0
2007-01-01 08:33:00,5.64381,5.64384,5.6435,5.64359,11000000.0
2007-01-01 08:34:00,5.64386,5.64394,5.64358,5.64375,17000000.0
2007-01-01 08:35:00,5.64382,5.64382,5.64357,5.64376,11000000.0
2007-01-01 08:36:00,5.64373,5.64389,5.64366,5.64388,10000000.0
2007-01-01 08:37:00,5.64391,5.64391,5.64363,5.64369,9000000.0
2007-01-01 08:38:00,5.64378,5.64386,5.64363,5.64378,18000000.0
2007-01-01 08:39:00,5.64373,5.64389,5.64365,5.64372,8000000.0
2007-01-01 08:40:00,5.64383,5.64387,5.64366,5.64387,7000000.0
2007-01-01 08:41:00,5.64386,5.64391,5.64368,5.64379,16000000.0
2007-01-01 08:42:00,5.64378,5.64389,5.6436,5.64378,14000000.0
2007-01-01 08:43:00,5.64389,5.64393,5.6437,5.64373,12000000.0
2007-01-01 08:44:00,5.64387,5.6439,5.64372,5.64375,9000000.0
2007-01-01 08:45:00,5.64378,5.64388,5.64367,5.64378,18000000.0
2007-01-01 08:46:00,5.64392,5.64392,5.64361,5.64372,14000000.0
2007-01-01 08:47:00,5.64391,5.64391,5.64361,5.6437,18000000.0
2007-01-01 08:48:00,5.64365,5.64379,5.64355,5.64378,12000000.0
2007-01-01 08:49:00,5.64368,5.64401,5.64367,5.64392,14000000.0
2007-01-01 08:50:00,5.6438,5.64393,5.64361,5.64361,16000000.0
2007-01-01 08:51:00,5.6438,5.64401,5.64366,5.64382,21000000.0
2007-01-01 08:52:00,5.64355,5.64385,5.6435,5.64373,20000000.0
2007-01-01 08:53:00,5.64391,5.64391,5.64361,5.6437,7000000.0
2007-01-01 08:54:00,5.64366,5.64391,5.64365,5.64385,17000000.0
2007-01-01 08:55:00,5.64371,5.64395,5.64364,5.64381,12000000.0
2007-01-01 08:56:00,5.64368,5.64389,5.6436,5.64377,17000000.0
2007-01-01 08:57:00,5.64392,5.64392,5.64362,5.64385,16000000.0
2007-01-01 08:58:00,5.64387,5.64387,5.64366,5.64378,12000000.0
2007-01-01 08:59:00,5.64392,5.64392,5.64362,5.64385,13000000.0
2007-01-01 09:00:00,5.6436,5.64394,5.64357,5.6438,17000000.0
2007-01-01 09:01:00,5.64354,5.64385,5.6435,5.64381,13000000.0
2007-01-01 09:02:00,5.64386,5.64386,5.64365,5.64365,8000000.0
2007-01-01 09:03:00,5.64392,5.64392,5.64363,5.64379,16000000.0
2007-01-01 09:04:00,5.64355,5.64385,5.64355,5.64377,8000000.0
2007-01-01 09:05:00,5.6439,5.6439,5.64368,5.64388,11000000.0
2007-01-01 09:06:00,5.64367,5.64389,5.64365,5.64373,10000000.0
2007-01-01 09:07:00,5.64385,5.64385,5.64358,5.64358,10000000.0
2007-01-01 09:08:00,5.64363,5.6439,5.64358,5.6439,19000000.0
2007-01-01 09:09:00,5.64363,5.64382,5.64351,5.64378,16000000.0
2007-01-01 09:10:00,5.64363,5.64375,5.64359,5.64359,8000000.0
2007-01-01 09:11:00,5.64376,5.64384,5.6436,5.64363,11000000.0
2007-01-01 09:12:00,5.64362,5.64381,5.64359,5.64362,16000000.0
2007-01-01 09:13:00,5.64366,5.64387,5.64365,5.64379,15000000.0
2007-01-01 09:14:00,5.64369,5.64397,5.64361,5.64361,17000000.0
2007-01-01 09:15:00,5.6439,5.644,5.64371,5.64371,12000000.0
2007-01-01 09:16:00,5.6437,5.64388,5.64357,5.64357,14000000.0
2007-01-01 09:17:00,5.64382,5.64395,5.64365,5.64365,14000000.0
2007-01-01 09:18:00,5.64391,5.64391,5.64362,5.64378,18000000.0
2007-01-01 09:19:00,5.64362,5.64393,5.64362,5.64365,14000000.0
2007-01-01 09:20:00,5.64384,5.64393,5.64362,5.64369,18000000.0
2007-01-01 09:21:00,5.64376,5.64391,5.6436,5.6438,17000000.0
2007-01-01 09:22:00,5.6437,5.64385,5.64363,5.64385,13000000.0
2007-01-01 09:23:00,5.64388,5.64392,5.64366,5.64368,12000000.0
2007-01-01 09:24:00,5.64376,5.64397,5.6437,5.64397,14000000.0
2007-01-01 09:25:00,5.64392,5.64392,5.64361,5.64383,9000000.0
2007-01-01 09:26:00,5.6438,5.64386,5.64355,5.64379,13000000.0
2007-01-01 09:27:00,5.64381,5.64394,5.64368,5.64387,13000000.0
2007-01-01 09:28:00,5.64388,5.64399,5.64366,5.64381,19000000.0
2007-01-01 09:29:00,5.64378,5.64389,5.64362,5.64372,14000000.0
2007-01-01 09:30:00,5.64375,5.64391,5.64363,5.64391,15000000.0
2007-01-01 09:31:00,5.64384,5.64386,5.64363,5.64372,11000000.0
2007-01-01 09:32:00,5.64372,5.64398,5.64368,5.64375,16000000.0
2007-01-01 09:33:00,5.64387,5.64387,5.64355,5.64376,9000000.0
2007-01-01 09:34:00,5.64371,5.64393,5.64361,5.64393,18000000.0
2007-01-01 09:35:00,5.6438,5.6439,5.64362,5.6438,14000000.0
2007-01-01 09:36:00,5.64389,5.64394,5.64366,5.6439,16000000.0
2007-01-01 09:37:00,5.64377,5.644,5.64368,5.64381,20000000.0
2007-01-01 09:38:00,5.64371,5.64393,5.6436,5.64367,19000000.0
2007-01-01 09:39:00,5.64358,5.64386,5.64358,5.6438,16000000.0
2007-01-01 09:40:00,5.64386,5.64389,5.64362,5.64368,12000000.0
2007-01-01 09:41:00,5.64373,5.64388,5.64363,5.64365,18000000.0
2007-01-01 09:42:00,5.64384,5.64398,5.6437,5.64386,16000000.0
2007-01-01 09:43:00,5.64363,5.64381,5.64355,5.64371,15000000.0
2007-01-01 09:44:00,5.64382,5.64384,5.64356,5.64357,13000000.0
2007-01-01 09:45:00,5.64369,5.64388,5.64357,5.64357,13000000.0
2007-01-01 09:46:00,5.6437,5.64381,5.64362,5.64378,17000000.0
2007-01-01 09:47:00,5.64391,5.64391,5.64355,5.64365,13000000.0
2007-01-01 09:48:00,5.64374,5.64393,5.6436,5.64386,16000000.0
2007-01-01 09:49:00,5.64371,5.64385,5.64361,5.64385,17000000.0
2007-01-01 09:50:00,5.64378,5.6439,5.64352,5.6439,12000000.0
2007-01-01 09:51:00,5.64387,5.64391,5.64362,5.64366,16000000.0
2007-01-01 09:52:00,5.6438,5.64399,5.64366,5.64386,16000000.0
2007-01-01 09:53:00,5.6436,5.64388,5.64357,5.64366,15000000.0
2007-01-01 09:54:00,5.64383,5.64391,5.64361,5.64361,15000000.0
2007-01-01 09:55:00,5.64379,5.64389,5.64367,5.64367,15000000.0
2007-01-01 09:56:00,5.64364,5.6439,5.64362,5.6437,17000000.0
2007-01-01 09:57:00,5.64389,5.64389,5.64354,5.64362,12000000.0
2007-01-01 09:58:00,5.64377,5.64388,5.64362,5.64368,14000000.0
2007-01-01 09:59:00,5.64371,5.64389,5.64358,5.64358,10000000.0
2007-01-01 10:00:00,5.64371,5.64391,5.64363,5.64391,11000000.0
2007-01-01 10:01:00,5.64392,5.64396,5.64366,5.64366,24000000.0
2007-01-01 10:02:00,5.6437,5.64387,5.64358,5.64358,14000000.0
2007-01-01 10:03:00,5.64382,5.64399,5.64369,5.64381,16000000.0
2007-01-01 10:04:00,5.64373,5.64393,5.64363,5.64379,10000000.0
2007-01-01 10:05:00,5.6438,5.64388,5.64363,5.64385,10000000.0
2007-01-01 10:06:00,5.64354,5.64381,5.64354,5.64381,9000000.0
2007-01-01 10:07:00,5.6438,5.64386,5.64367,5.64367,11000000.0
2007-01-01 10:08:00,5.64383,5.64388,5.6436,5.64363,9000000.0
2007-01-01 10:09:00,5.64366,5.64387,5.6436,5.64377,11000000.0
2007-01-01 10:10:00,5.64371,5.64396,5.64369,5.6438,15000000.0
2007-01-01 10:11:00,5.64381,5.64387,5.6436,5.64383,16000000.0
2007-01-01 10:12:00,5.64351,5.64384,5.64351,5.64376,19000000.0
2007-01-01 10:13:00,5.64364,5.64387,5.64362,5.64365,9000000.0
2007-01-01 10:14:00,5.6438,5.64389,5.64368,5.64379,11000000.0
2007-01-01 10:15:00,5.64378,5.64386,5.64356,5.64373,8000000.0
2007-01-01 10:16:00,5.6438,5.64391,5.64364,5.64387,17000000.0
2007-01-01 10:17:00,5.6438,5.64399,5.64364,5.64374,16000000.0
2007-01-01 10:18:00,5.64363,5.64391,5.64353,5.64391,16000000.0
2007-01-01 10:19:00,5.64389,5.64389,5.6436,5.64375,17000000.0
2007-01-01 10:20:00,5.64375,5.64391,5.6437,5.64384,16000000.0
2007-01-01 10:21:00,5.64385,5.64386,5.64363,5.64383,7000000.0
2007-01-01 10:22:00,5.64385,5.64391,5.64365,5.64378,10000000.0
2007-01-01 10:23:00,5.64359,5.64381,5.64358,5.64379,14000000.0
2007-01-01 10:24:00,5.64361,5.64389,5.64353,5.64389,13000000.0
2007-01-01 10:25:00,5.64364,5.64389,5.64363,5.64369,12000000.0
2007-01-01 10:26:00,5.64379,5.64382,5.64361,5.64378,11000000.0
2007-01-01 10:27:00,5.64369,5.64384,5.64368,5.64377,13000000.0
2007-01-01 10:28:00,5.64383,5.64389,5.64354,5.64385,13000000.0
2007-01-01 10:29:00,5.64369,5.64387,5.64363,5.64377,11000000.0
2007-01-01 10:30:00,5.64391,5.64391,5.64363,5.64372,9000000.0
2007-01-01 10:31:00,5.64372,5.64372,5.64306,5.64312,16000000.0
2007-01-01 10:32:00,5.64278,5.64305,5.64277,5.64289,9000000.0
2007-01-01 10:33:00,5.64298,5.6431,5.64287,5.64305,12000000.0
2007-01-01 10:34:00,5.64311,5.64317,5.64287,5.64292,11000000.0
2007-01-01 10:35:00,5.64303,5.64313,5.64283,5.64287,17000000.0
2007-01-01 10:36:00,5.64309,5.64316,5.64287,5.64302,10000000.0
2007-01-01 10:37:00,5.64305,5.64308,5.64281,5.64284,15000000.0
2007-01-01 10:38:00,5.64309,5.64314,5.64291,5.64308,17000000.0
2007-01-01 10:39:00,5.64301,5.64315,5.64289,5.64295,13000000.0
2007-01-01 10:40:00,5.64312,5.64312,5.64282,5.64285,10000000.0
2007-01-01 10:41:00,5.64293,5.64311,5.64285,5.64298,15000000.0
2007-01-01 10:42:00,5.64303,5.64318,5.6429,5.64311,12000000.0
2007-01-01 10:43:00,5.64284,5.64307,5.6428,5.64305,13000000.0
2007-01-01 10:44:00,5.64294,5.64298,5.64277,5.64294,12000000.0
2007-01-01 10:45:00,5.64278,5.64308,5.64278,5.64287,13000000.0
2007-01-01 10:46:00,5.64307,5.64311,5.64276,5.64276,13000000.0
2007-01-01 10:47:00,5.64311,5.64376,5.64311,5.64376,7000000.0
2007-01-01 10:48:00,5.64368,5.64397,5.64367,5.6438,12000000.0
2007-01-01 10:49:00,5.64375,5.64402,5.64375,5.64383,10000000.0
2007-01-01 10:50:00,5.64375,5.64398,5.64371,5.64388,14000000.0
2007-01-01 10:51:00,5.64402,5.64402,5.64365,5.64365,11000000.0
2007-01-01 10:52:00,5.64395,5.64404,5.64375,5.64375,20000000.0
2007-01-01 10:53:00,5.64385,5.644,5.64376,5.64397,9000000.0
2007-01-01 10:54:00,5.64391,5.64406,5.64376,5.64379,18000000.0
2007-01-01 10:55:00,5.64369,5.64393,5.64366,5.64391,10000000.0
2007-01-01 10:56:00,5.64395,5.64398,5.64373,5.64381,11000000.0
2007-01-01 10:57:00,5.64383,5.64404,5.64376,5.64397,8000000.0
2007-01-01 10:58:00,5.6438,5.6439,5.64369,5.64387,10000000.0
2007-01-01 10:59:00,5.64371,5.64401,5.64368,5.64401,10000000.0
2007-01-01 11:00:00,5.64384,5.64405,5.64381,5.6439,15000000.0
2007-01-01 11:01:00,5.64388,5.64397,5.64373,5.64373,12000000.0
2007-01-01 11:02:00,5.64389,5.64397,5.64373,5.64373,8000000.0
2007-01-01 11:03:00,5.64393,5.64397,5.64371,5.64387,11000000.0
2007-01-01 11:04:00,5.64383,5.64401,5.64378,5.6439,15000000.0
2007-01-01 11:05:00,5.6439,5.64403,5.64379,5.64389,17000000.0
2007-01-01 11:06:00,5.6438,5.64399,5.64371,5.64389,12000000.0
2007-01-01 11:07:00,5.64388,5.644,5.64373,5.64375,11000000.0
2007-01-01 11:08:00,5.64382,5.64402,5.64367,5.64396,22000000.0
2007-01-01 11:09:00,5.64376,5.64395,5.64363,5.6439,9000000.0
2007-01-01 11:10:00,5.64385,5.64409,5.6437,5.64388,16000000.0
2007-01-01 11:11:00,5.64391,5.64404,5.6438,5.64385,7000000.0
2007-01-01 11:12:00,5.64392,5.64408,5.64379,5.64385,15000000.0
2007-01-01 11:13:00,5.64398,5.64401,5.64369,5.64401,11000000.0
2007-01-01 11:14:00,5.64387,5.64397,5.64369,5.6438,18000000.0
2007-01-01 11:15:00,5.64389,5.644,5.64376,5.64387,11000000.0
2007-01-01 11:16:00,5.64378,5.64394,5.64368,5.64394,13000000.0
2007-01-01 11:17:00,5.64392,5.64409,5.64377,5.64385,13000000.0
2007-01-01 11:18:00,5.64401,5.64401,5.64376,5.64379,9000000.0
2007-01-01 11:19:00,5.64375,5.64399,5.64374,5.64375,17000000.0
2007-01-01 11:20:00,5.64381,5.64394,5.64374,5.64376,14000000.0
2007-01-01 11:21:00,5.64375,5.64398,5.64375,5.64395,14000000.0
2007-01-01 11:22:00,5.64395,5.64395,5.64362,5.64392,22000000.0
2007-01-01 11:23:00,5.64386,5.64403,5.64382,5.64383,8000000.0
2007-01-01 11:24:00,5.64395,5.64401,5.64376,5.64388,18000000.0
2007-01-01 11:25:00,5.64377,5.64386,5.64371,5.64386,9000000.0
2007-01-01 11:26:00,5.64376,5.644,5.64373,5.64397,15000000.0
2007-01-01 11:27:00,5.64373,5.64394,5.64367,5.64373,10000000.0
2007-01-01 11:28:00,5.64388,5.64402,5.64372,5.64402,13000000.0
2007-01-01 11:29:00,5.6439,5.64392,5.64366,5.64368,17000000.0
2007-01-01 11:30:00,5.64381,5.64409,5.64381,5.64392,13000000.0
2007-01-01 11:31:00,5.64369,5.64399,5.64362,5.64399,12000000.0
2007-01-01 11:32:00,5.64382,5.64409,5.64374,5.64375,20000000.0
2007-01-01 11:33:00,5.64381,5.64397,5.64372,5.64382,16000000.0
2007-01-01 11:34:00,5.64395,5.64396,5.64371,5.64388,13000000.0
2007-01-01 11:35:00,5.64393,5.64396,5.64374,5.64388,14000000.0
2007-01-01 11:36:00,5.64388,5.644,5.64375,5.64395,11000000.0
2007-01-01 11:37:00,5.64393,5.64404,5.64372,5.64379,16000000.0
2007-01-01 11:38:00,5.64389,5.64398,5.64373,5.64395,8000000.0
2007-01-01 11:39:00,5.64377,5.64401,5.64377,5.64382,11000000.0
2007-01-01 11:40:00,5.64386,5.64411,5.64383,5.64388,12000000.0
2007-01-01 11:41:00,5.64397,5.64403,5.64374,5.64381,10000000.0
2007-01-01 11:42:00,5.64388,5.64402,5.64372,5.64402,10000000.0
2007-01-01 11:43:00,5.64395,5.64399,5.64377,5.64388,17000000.0
2007-01-01 11:44:00,5.64389,5.64411,5.64386,5.64386,15000000.0
2007-01-01 11:45:00,5.64388,5.64401,5.64377,5.64397,16000000.0
2007-01-01 11:46:00,5.64388,5.64398,5.64384,5.64385,7000000.0
2007-01-01 11:47:00,5.64384,5.64396,5.64361,5.64384,16000000.0
2007-01-01 11:48:00,5.64397,5.64397,5.64365,5.64376,13000000.0
2007-01-01 11:49:00,5.644,5.644,5.64373,5.64388,10000000.0
2007-01-01 11:50:00,5.64388,5.64402,5.64379,5.64402,12000000.0
2007-01-01 11:51:00,5.64385,5.64402,5.64372,5.64373,14000000.0
2007-01-01 11:52:00,5.64387,5.64404,5.6438,5.64384,18000000.0
2007-01-01 11:53:00,5.64387,5.64399,5.64366,5.64377,16000000.0
2007-01-01 11:54:00,5.64386,5.64398,5.64374,5.64375,8000000.0
2007-01-01 11:55:00,5.64385,5.644,5.64372,5.64393,8000000.0
2007-01-01 11:56:00,5.64387,5.64409,5.64382,5.64399,8000000.0
2007-01-01 11:57:00,5.64383,5.6441,5.64378,5.644,11000000.0
2007-01-01 11:58:00,5.64396,5.644,5.64373,5.644,14000000.0
2007-01-01 11:59:00,5.64372,5.64393,5.64365,5.64372,11000000.0
2007-01-01 12:00:00,5.64395,5.644,5.64373,5.64394,15000000.0
2007-01-01 12:01:00,5.6439,5.64404,5.64378,5.64378,13000000.0
2007-01-01 12:02:00,5.64393,5.64398,5.64369,5.64381,15000000.0
2007-01-01 12:03:00,5.64373,5.64395,5.64368,5.64385,11000000.0
2007-01-01 12:04:00,5.64388,5.64399,5.64363,5.64399,9000000.0
2007-01-01 12:05:00,5.64393,5.64398,5.64374,5.64394,9000000.0
2007-01-01 12:06:00,5.64394,5.64399,5.64372,5.64388,15000000.0
2007-01-01 12:07:00,5.64388,5.64399,5.64377,5.64395,11000000.0
2007-01-01 12:08:00,5.64388,5.64398,5.6437,5.64381,8000000.0
2007-01-01 12:09:00,5.64388,5.64402,5.64374,5.64397,18000000.0
2007-01-01 12:10:00,5.64383,5.64406,5.64372,5.64382,14000000.0
2007-01-01 12:11:00,5.6438,5.64408,5.64373,5.64373,9000000.0
2007-01-01 12:12:00,5.6438,5.64408,5.64378,5.64378,18000000.0
2007-01-01 12:13:00,5.6438,5.64399,5.64376,5.64381,12000000.0
2007-01-01 12:14:00,5.64375,5.64401,5.64374,5.64385,10000000.0
2007-01-01 12:15:00,5.64382,5.64397,5.64371,5.64371,8000000.0
2007-01-01 12:16:00,5.64396,5.64405,5.64382,5.64397,14000000.0
2007-01-01 12:17:00,5.64395,5.644,5.64371,5.64388,13000000.0
2007-01-01 12:18:00,5.64376,5.64398,5.64372,5.64396,10000000.0
2007-01-01 12:19:00,5.64394,5.64401,5.64371,5.64401,11000000.0
2007-01-01 12:20:00,5.6438,5.64392,5.6437,5.64392,8000000.0
2007-01-01 12:21:00,5.64374,5.64389,5.64363,5.64365,20000000.0
2007-01-01 12:22:00,5.64354,5.64397,5.64354,5.6436,14000000.0
2007-01-01 12:23:00,5.64378,5.6439,5.64363,5.64377,11000000.0
2007-01-01 12:24:00,5.64377,5.6439,5.64357,5.6439,17000000.0
2007-01-01 12:25:00,5.64387,5.64387,5.64354,5.64362,12000000.0
2007-01-01 12:26:00,5.64365,5.64387,5.64365,5.64387,7000000.0
2007-01-01 12:27:00,5.64372,5.64387,5.64364,5.64364,7000000.0
2007-01-01 12:28:00,5.64392,5.64392,5.64367,5.64381,19000000.0
2007-01-01 12:29:00,5.64365,5.64389,5.64361,5.64378,12000000.0
2007-01-01 12:30:00,5.6439,5.64399,5.64376,5.64384,10000000.0
2007-01-01 12:31:00,5.64382,5.64386,5.64353,5.64353,12000000.0
2007-01-01 12:32:00,5.64365,5.64388,5.64361,5.64361,12000000.0
2007-01-01 12:33:00,5.64379,5.64391,5.64365,5.64373,15000000.0
2007-01-01 12:34:00,5.6438,5.64392,5.64371,5.6438,12000000.0
2007-01-01 12:35:00,5.64378,5.64385,5.64363,5.64385,12000000.0
2007-01-01 12:36:00,5.64376,5.64398,5.6437,5.64387,15000000.0
2007-01-01 12:37:00,5.64382,5.64397,5.64374,5.64385,8000000.0
2007-01-01 12:38:00,5.64379,5.64392,5.64357,5.64369,15000000.0
2007-01-01 12:39:00,5.64373,5.64395,5.64366,5.64373,14000000.0
2007-01-01 12:40:00,5.64385,5.64391,5.64365,5.64391,18000000.0
2007-01-01 12:41:00,5.6438,5.64388,5.64355,5.64388,11000000.0
2007-01-01 12:42:00,5.64372,5.64386,5.64357,5.64357,17000000.0
2007-01-01 12:43:00,5.64379,5.64385,5.64358,5.64377,11000000.0
2007-01-01 12:44:00,5.64377,5.64388,5.64367,5.64367,13000000.0
2007-01-01 12:45:00,5.64361,5.64402,5.64361,5.64373,10000000.0
2007-01-01 12:46:00,5.64357,5.64392,5.64353,5.64367,20000000.0
2007-01-01 12:47:00,5.64374,5.64392,5.64366,5.64378,10000000.0
2007-01-01 12:48:00,5.64363,5.64389,5.64363,5.64385,10000000.0
2007-01-01 12:49:00,5.6439,5.6439,5.64365,5.64371,15000000.0
2007-01-01 12:50:00,5.64387,5.64394,5.64368,5.6438,14000000.0
2007-01-01 12:51:00,5.64378,5.64392,5.64363,5.64392,14000000.0
2007-01-01 12:52:00,5.64379,5.64384,5.64361,5.64384,9000000.0
2007-01-01 12:53:00,5.64386,5.64386,5.64368,5.64384,9000000.0
2007-01-01 12:54:00,5.64377,5.64403,5.64371,5.64371,20000000.0
2007-01-01 12:55:00,5.64382,5.64398,5.64374,5.64384,12000000.0
2007-01-01 12:56:00,5.64359,5.64384,5.64354,5.64359,7000000.0
2007-01-01 12:57:00,5.64392,5.64392,5.64366,5.64379,13000000.0
2007-01-01 12:58:00,5.64363,5.6439,5.64355,5.64362,16000000.0
2007-01-01 12:59:00,5.64365,5.64389,5.64356,5.64384,14000000.0
2007-01-01 13:00:00,5.64383,5.64386,5.64355,5.64385,12000000.0
2007-01-01 13:01:00,5.64384,5.6439,5.64358,5.64363,17000000.0
2007-01-01 13:02:00,5.64392,5.64392,5.64365,5.64385,10000000.0
2007-01-01 13:03:00,5.64355,5.64384,5.64353,5.64373,22000000.0
2007-01-01 13:04:00,5.64372,5.64388,5.64359,5.64377,20000000.0
2007-01-01 13:05:00,5.64386,5.64388,5.64366,5.64367,14000000.0
2007-01-01 13:06:00,5.64386,5.64392,5.64368,5.64379,17000000.0
2007-01-01 13:07:00,5.64368,5.6439,5.64357,5.64386,22000000.0
2007-01-01 13:08:00,5.64364,5.64387,5.64362,5.64374,12000000.0
2007-01-01 13:09:00,5.64381,5.64381,5.64354,5.64354,12000000.0
2007-01-01 13:10:00,5.64367,5.64398,5.64367,5.64375,20000000.0
2007-01-01 13:11:00,5.64386,5.64389,5.64365,5.64371,12000000.0
2007-01-01 13:12:00,5.64373,5.64396,5.64368,5.64387,16000000.0
2007-01-01 13:13:00,5.64362,5.64388,5.64357,5.64369,14000000.0
2007-01-01 13:14:00,5.64384,5.64386,5.64359,5.64385,17000000.0
2007-01-01 13:15:00,5.64376,5.64395,5.64369,5.64375,7000000.0
2007-01-01 13:16:00,5.64385,5.64386,5.64357,5.64383,9000000.0
2007-01-01 13:17:00,5.64385,5.6439,5.64364,5.64367,15000000.0
2007-01-01 13:18:00,5.64384,5.6439,5.64368,5.64386,17000000.0
2007-01-01 13:19:00,5.64391,5.64391,5.64364,5.64365,15000000.0
2007-01-01 13:20:00,5.64356,5.64387,5.64356,5.64385,12000000.0
2007-01-01 13:21:00,5.64374,5.64392,5.64357,5.64357,24000000.0
2007-01-01 13:22:00,5.64381,5.64385,5.64356,5.64375,12000000.0
2007-01-01 13:23:00,5.64384,5.64385,5.64363,5.64365,12000000.0
2007-01-01 13:24:00,5.6437,5.64388,5.6436,5.64376,18000000.0
2007-01-01 13:25:00,5.64354,5.64385,5.64354,5.64375,12000000.0
2007-01-01 13:26:00,5.64369,5.64393,5.64363,5.64363,12000000.0
2007-01-01 13:27:00,5.64383,5.64383,5.64356,5.64356,9000000.0
2007-01-01 13:28:00,5.64355,5.64389,5.64354,5.64389,15000000.0
2007-01-01 13:29:00,5.64371,5.64392,5.64371,5.64387,14000000.0
2007-01-01 13:30:00,5.64366,5.6439,5.64355,5.6439,11000000.0
2007-01-01 13:31:00,5.64391,5.64391,5.64358,5.64384,11000000.0
2007-01-01 13:32:00,5.64384,5.64391,5.64369,5.64389,8000000.0
2007-01-01 13:33:00,5.64375,5.64397,5.64375,5.64395,14000000.0
2007-01-01 13:34:00,5.64375,5.64394,5.64368,5.64386,11000000.0
2007-01-01 13:35:00,5.64375,5.64402,5.6437,5.64372,16000000.0
2007-01-01 13:36:00,5.6437,5.64384,5.64356,5.64356,8000000.0
2007-01-01 13:37:00,5.64387,5.64391,5.64368,5.64387,17000000.0
2007-01-01 13:38:00,5.64368,5.64393,5.64361,5.64364,14000000.0
2007-01-01 13:39:00,5.64384,5.64389,5.64365,5.64365,10000000.0
2007-01-01 13:40:00,5.64391,5.64391,5.64357,5.64374,8000000.0
2007-01-01 13:41:00,5.64386,5.64388,5.64369,5.64376,11000000.0
2007-01-01 13:42:00,5.64365,5.64392,5.64359,5.64392,14000000.0
2007-01-01 13:43:00,5.64388,5.64388,5.64354,5.64357,11000000.0
2007-01-01 13:44:00,5.64377,5.64383,5.64362,5.64378,11000000.0
2007-01-01 13:45:00,5.64374,5.6439,5.64364,5.64384,14000000.0
2007-01-01 13:46:00,5.64363,5.64381,5.64354,5.64381,11000000.0
2007-01-01 13:47:00,5.64369,5.64384,5.64361,5.64377,13000000.0
2007-01-01 13:48:00,5.64379,5.64388,5.64363,5.64377,14000000.0
2007-01-01 13:49:00,5.64367,5.64392,5.6436,5.64381,12000000.0
2007-01-01 13:50:00,5.64386,5.64386,5.64366,5.64386,16000000.0
2007-01-01 13:51:00,5.64386,5.64391,5.64362,5.64387,14000000.0
2007-01-01 13:52:00,5.64363,5.64389,5.64362,5.64376,10000000.0
2007-01-01 13:53:00,5.64365,5.64389,5.64354,5.64355,10000000.0
2007-01-01 13:54:00,5.6438,5.64392,5.64371,5.64383,8000000.0
2007-01-01 13:55:00,5.64393,5.64393,5.64363,5.64393,13000000.0
2007-01-01 13:56:00,5.64379,5.64394,5.64369,5.64381,17000000.0
2007-01-01 13:57:00,5.6438,5.64386,5.64358,5.64383,13000000.0
2007-01-01 13:58:00,5.64381,5.64392,5.64366,5.64392,7000000.0
2007-01-01 13:59:00,5.6439,5.6439,5.64361,5.64385,9000000.0
2007-01-01 14:00:00,5.64388,5.64389,5.64357,5.64375,7000000.0
2007-01-01 14:01:00,5.64385,5.64392,5.64364,5.64392,11000000.0
2007-01-01 14:02:00,5.64369,5.64393,5.64361,5.64393,19000000.0
2007-01-01 14:03:00,5.64386,5.64391,5.64368,5.6438,13000000.0
2007-01-01 14:04:00,5.64378,5.64392,5.64364,5.64386,22000000.0
2007-01-01 14:05:00,5.64385,5.64392,5.64362,5.64369,17000000.0
2007-01-01 14:06:00,5.64388,5.64393,5.64371,5.64374,11000000.0
2007-01-01 14:07:00,5.64392,5.64392,5.64361,5.64379,9000000.0
2007-01-01 14:08:00,5.64379,5.64389,5.64368,5.6438,11000000.0
2007-01-01 14:09:00,5.64379,5.64393,5.64368,5.64387,12000000.0
2007-01-01 14:10:00,5.64379,5.64393,5.64367,5.64375,13000000.0
2007-01-01 14:11:00,5.6438,5.64395,5.64369,5.64382,14000000.0
2007-01-01 14:12:00,5.64384,5.64388,5.64367,5.64367,11000000.0
2007-01-01 14:13:00,5.64379,5.64391,5.64367,5.64379,11000000.0
2007-01-01 14:14:00,5.64381,5.64399,5.64373,5.6439,7000000.0
2007-01-01 14:15:00,5.6438,5.64389,5.64367,5.64367,14000000.0
2007-01-01 14:16:00,5.64373,5.64387,5.64357,5.64378,13000000.0
2007-01-01 14:17:00,5.64373,5.64399,5.64364,5.64375,22000000.0
2007-01-01 14:18:00,5.64365,5.6439,5.64363,5.64385,15000000.0
2007-01-01 14:19:00,5.64377,5.64383,5.64366,5.64373,12000000.0
2007-01-01 14:20:00,5.64356,5.64379,5.64356,5.64376,7000000.0
2007-01-01 14:21:00,5.64369,5.64387,5.64358,5.64363,13000000.0
2007-01-01 14:22:00,5.64371,5.64391,5.64363,5.64385,8000000.0
2007-01-01 14:23:00,5.64391,5.64391,5.64362,5.64383,11000000.0
2007-01-01 14:24:00,5.64386,5.64393,5.64353,5.64354,13000000.0
2007-01-01 14:25:00,5.64381,5.64397,5.64372,5.64391,15000000.0
2007-01-01 14:26:00,5.64382,5.64382,5.64358,5.64382,8000000.0
2007-01-01 14:27:00,5.64388,5.6439,5.64365,5.6438,10000000.0
2007-01-01 14:28:00,5.64366,5.64388,5.64363,5.6437,11000000.0
2007-01-01 14:29:00,5.64377,5.64394,5.64365,5.64386,21000000.0
2007-01-01 14:30:00,5.6438,5.64391,5.64365,5.64388,11000000.0
2007-01-01 14:31:00,5.64378,5.6439,5.64358,5.64358,17000000.0
2007-01-01 14:32:00,5.6437,5.64389,5.6436,5.64364,15000000.0
2007-01-01 14:33:00,5.64386,5.6439,5.64366,5.64379,8000000.0
2007-01-01 14:34:00,5.64386,5.64395,5.6437,5.64383,9000000.0
2007-01-01 14:35:00,5.64352,5.64389,5.64352,5.64384,11000000.0
2007-01-01 14:36:00,5.64369,5.64392,5.64358,5.64376,15000000.0
2007-01-01 14:37:00,5.64383,5.64383,5.64358,5.64363,8000000.0
2007-01-01 14:38:00,5.64387,5.64388,5.6436,5.64362,10000000.0
2007-01-01 14:39:00,5.64389,5.64389,5.64354,5.64366,19000000.0
2007-01-01 14:40:00,5.64355,5.64386,5.64353,5.64353,15000000.0
2007-01-01 14:41:00,5.64375,5.64389,5.64358,5.64368,15000000.0
2007-01-01 14:42:00,5.64362,5.64385,5.64356,5.64357,17000000.0
2007-01-01 14:43:00,5.6436,5.64387,5.64358,5.64375,15000000.0
2007-01-01 14:44:00,5.64371,5.6439,5.6436,5.6439,15000000.0
2007-01-01 14:45:00,5.64376,5.6439,5.64361,5.6439,9000000.0
2007-01-01 14:46:00,5.64387,5.64387,5.64354,5.64354,11000000.0
2007-01-01 14:47:00,5.64355,5.64391,5.64355,5.64386,12000000.0
2007-01-01 14:48:00,5.64391,5.64391,5.64355,5.6438,12000000.0
2007-01-01 14:49:00,5.64373,5.64386,5.64365,5.64381,12000000.0
2007-01-01 14:50:00,5.64354,5.6438,5.6435,5.6438,15000000.0
2007-01-01 14:51:00,5.6437,5.644,5.6437,5.64371,10000000.0
2007-01-01 14:52:00,5.64371,5.64389,5.64361,5.64364,13000000.0
2007-01-01 14:53:00,5.64374,5.64395,5.64366,5.64395,13000000.0
2007-01-01 14:54:00,5.64363,5.64381,5.64363,5.64365,9000000.0
2007-01-01 14:55:00,5.64366,5.64391,5.64362,5.64365,16000000.0
2007-01-01 14:56:00,5.64385,5.64388,5.64363,5.64386,15000000.0
2007-01-01 14:57:00,5.64365,5.6439,5.64363,5.64385,15000000.0
2007-01-01 14:58:00,5.64357,5.64384,5.64356,5.64362,11000000.0
2007-01-01 14:59:00,5.64378,5.64389,5.64364,5.64369,14000000.0
2007-01-01 15:00:00,5.64375,5.64384,5.64357,5.64357,18000000.0
2007-01-01 15:01:00,5.64363,5.64392,5.6436,5.64392,12000000.0
2007-01-01 15:02:00,5.64376,5.6438,5.64358,5.64375,7000000.0
2007-01-01 15:03:00,5.64378,5.64388,5.64362,5.64371,18000000.0
2007-01-01 15:04:00,5.64355,5.6438,5.64355,5.64357,21000000.0
2007-01-01 15:05:00,5.64377,5.64382,5.6435,5.64373,13000000.0
2007-01-01 15:06:00,5.64371,5.64385,5.64354,5.64354,14000000.0
2007-01-01 15:07:00,5.64381,5.64397,5.6437,5.64374,22000000.0
2007-01-01 15:08:00,5.64378,5.6439,5.64365,5.64378,10000000.0
2007-01-01 15:09:00,5.64386,5.64386,5.6436,5.64365,9000000.0
2007-01-01 15:10:00,5.64388,5.6439,5.6437,5.64385,14000000.0
2007-01-01 15:11:00,5.64385,5.64385,5.6436,5.64384,12000000.0
2007-01-01 15:12:00,5.64387,5.64392,5.64362,5.6438,13000000.0
2007-01-01 15:13:00,5.64385,5.64388,5.64352,5.64353,12000000.0
2007-01-01 15:14:00,5.64369,5.64395,5.64369,5.6438,10000000.0
2007-01-01 15:15:00,5.64368,5.64387,5.64365,5.64386,16000000.0
2007-01-01 15:16:00,5.64386,5.64392,5.64369,5.6438,15000000.0
2007-01-01 15:17:00,5.64353,5.64383,5.64351,5.64383,14000000.0
2007-01-01 15:18:00,5.64383,5.64387,5.64354,5.64354,12000000.0
2007-01-01 15:19:00,5.64382,5.64398,5.64359,5.64359,11000000.0
2007-01-01 15:20:00,5.64381,5.64395,5.64367,5.64373,14000000.0
2007-01-01 15:21:00,5.64356,5.64387,5.64356,5.6437,14000000.0
2007-01-01 15:22:00,5.64362,5.64387,5.64361,5.64376,10000000.0
2007-01-01 15:23:00,5.64379,5.64394,5.64367,5.64367,11000000.0
2007-01-01 15:24:00,5.64375,5.64392,5.64368,5.64379,10000000.0
2007-01-01 15:25:00,5.64387,5.64387,5.64364,5.64385,16000000.0
2007-01-01 15:26:00,5.64383,5.64389,5.64363,5.64385,15000000.0
2007-01-01 15:27:00,5.64381,5.64382,5.64355,5.64382,10000000.0
2007-01-01 15:28:00,5.64378,5.64391,5.64358,5.64358,11000000.0
2007-01-01 15:29:00,5.64376,5.64399,5.64371,5.64381,19000000.0
2007-01-01 15:30:00,5.64376,5.64386,5.64352,5.64386,10000000.0
2007-01-01 15:31:00,5.64386,5.64393,5.64367,5.64369,14000000.0
2007-01-01 15:32:00,5.6439,5.6439,5.64355,5.64386,12000000.0
2007-01-01 15:33:00,5.64386,5.64392,5.64366,5.64367,20000000.0
2007-01-01 15:34:00,5.64382,5.64396,5.64368,5.64377,12000000.0
2007-01-01 15:35:00,5.64368,5.64397,5.64367,5.64388,12000000.0
2007-01-01 15:36:00,5.64383,5.64389,5.6437,5.64386,10000000.0
2007-01-01 15:37:00,5.64357,5.64384,5.64352,5.64379,10000000.0
2007-01-01 15:38:00,5.6439,5.6439,5.64362,5.64365,13000000.0
2007-01-01 15:39:00,5.64376,5.64383,5.64367,5.64367,7000000.0
2007-01-01 15:40:00,5.64386,5.64386,5.64362,5.6438,10000000.0
2007-01-01 15:41:00,5.64379,5.64388,5.64376,5.64383,9000000.0
2007-01-01 15:42:00,5.64367,5.64382,5.64365,5.64378,13000000.0
2007-01-01 15:43:00,5.64385,5.64387,5.64361,5.64377,16000000.0
2007-01-01 15:44:00,5.64378,5.64386,5.64362,5.64371,14000000.0
2007-01-01 15:45:00,5.6438,5.64393,5.64363,5.6438,15000000.0
2007-01-01 15:46:00,5.64376,5.64389,5.64364,5.64365,13000000.0
2007-01-01 15:47:00,5.64368,5.64393,5.64368,5.64387,9000000.0
2007-01-01 15:48:00,5.64375,5.64402,5.64371,5.64388,21000000.0
2007-01-01 15:49:00,5.64385,5.64391,5.64361,5.64378,23000000.0
2007-01-01 15:50:00,5.64372,5.64387,5.6437,5.64382,12000000.0
2007-01-01 15:51:00,5.64384,5.6439,5.64362,5.64365,19000000.0
2007-01-01 15:52:00,5.64371,5.6439,5.64357,5.64357,15000000.0
2007-01-01 15:53:00,5.64385,5.64391,5.64362,5.64391,14000000.0
2007-01-01 15:54:00,5.64382,5.64391,5.64363,5.6437,15000000.0
2007-01-01 15:55:00,5.64378,5.64391,5.64366,5.64385,12000000.0
2007-01-01 15:56:00,5.64363,5.64395,5.64363,5.64376,18000000.0
2007-01-01 15:57:00,5.64392,5.64392,5.64364,5.64385,10000000.0
2007-01-01 15:58:00,5.64384,5.64388,5.64363,5.64386,22000000.0
2007-01-01 15:59:00,5.64388,5.64394,5.64369,5.64388,12000000.0
2007-01-01 16:00:00,5.64385,5.6439,5.64365,5.64379,12000000.0
2007-01-01 16:01:00,5.64372,5.64388,5.64362,5.64378,12000000.0
2007-01-01 16:02:00,5.64388,5.64395,5.64367,5.6438,13000000.0
2007-01-01 16:03:00,5.64371,5.64388,5.64362,5.64382,13000000.0
2007-01-01 16:04:00,5.64381,5.64396,5.64366,5.64382,11000000.0
2007-01-01 16:05:00,5.64379,5.64385,5.64357,5.64376,9000000.0
2007-01-01 16:06:00,5.64377,5.64387,5.64359,5.64362,14000000.0
2007-01-01 16:07:00,5.64381,5.64381,5.64357,5.64357,15000000.0
2007-01-01 16:08:00,5.64383,5.64393,5.64367,5.64372,15000000.0
2007-01-01 16:09:00,5.64377,5.64392,5.64369,5.64379,17000000.0
2007-01-01 16:10:00,5.6438,5.64385,5.64363,5.64366,14000000.0
2007-01-01 16:11:00,5.64386,5.6439,5.64363,5.64385,9000000.0
2007-01-01 16:12:00,5.64375,5.64394,5.6437,5.64377,15000000.0
2007-01-01 16:13:00,5.64365,5.64392,5.64364,5.64392,14000000.0
2007-01-01 16:14:00,5.64367,5.64394,5.64367,5.64381,12000000.0
2007-01-01 16:15:00,5.64352,5.64383,5.64352,5.64352,14000000.0
2007-01-01 16:16:00,5.64354,5.64382,5.64354,5.64359,13000000.0
2007-01-01 16:17:00,5.64387,5.64391,5.64363,5.64386,18000000.0
2007-01-01 16:18:00,5.64369,5.64394,5.64354,5.64354,13000000.0
2007-01-01 16:19:00,5.64384,5.64394,5.64366,5.64368,8000000.0
2007-01-01 16:20:00,5.64365,5.6439,5.64365,5.64379,13000000.0
2007-01-01 16:21:00,5.64352,5.64387,5.64352,5.64355,12000000.0
2007-01-01 16:22:00,5.64378,5.6439,5.64368,5.64384,11000000.0
2007-01-01 16:23:00,5.64383,5.64392,5.64359,5.64392,14000000.0
2007-01-01 16:24:00,5.64376,5.64391,5.64363,5.64386,15000000.0
2007-01-01 16:25:00,5.64389,5.64389,5.64352,5.64381,11000000.0
2007-01-01 16:26:00,5.64357,5.64386,5.64357,5.64378,8000000.0
2007-01-01 16:27:00,5.6438,5.64388,5.64365,5.64369,10000000.0
2007-01-01 16:28:00,5.64366,5.6439,5.64362,5.64385,15000000.0
2007-01-01 16:29:00,5.64386,5.64388,5.64355,5.64355,7000000.0
2007-01-01 16:30:00,5.64371,5.64383,5.64362,5.64378,16000000.0
2007-01-01 16:31:00,5.64359,5.64389,5.64355,5.64389,14000000.0
2007-01-01 16:32:00,5.6439,5.6439,5.64363,5.64365,7000000.0
2007-01-01 16:33:00,5.64378,5.64386,5.64362,5.64386,8000000.0
2007-01-01 16:34:00,5.64391,5.64391,5.64361,5.64385,8000000.0
2007-01-01 16:35:00,5.64375,5.64388,5.64369,5.64372,9000000.0
2007-01-01 16:36:00,5.64385,5.64403,5.64376,5.64388,13000000.0
2007-01-01 16:37:00,5.64379,5.64396,5.64368,5.64368,18000000.0
2007-01-01 16:38:00,5.6437,5.64388,5.6436,5.64379,18000000.0
2007-01-01 16:39:00,5.64388,5.64395,5.64366,5.64381,20000000.0
2007-01-01 16:40:00,5.64372,5.64391,5.64365,5.64379,13000000.0
2007-01-01 16:41:00,5.64375,5.64397,5.64367,5.64382,20000000.0
2007-01-01 16:42:00,5.64378,5.64391,5.64365,5.64365,18000000.0
2007-01-01 16:43:00,5.64379,5.64392,5.64363,5.6438,15000000.0
2007-01-01 16:44:00,5.6438,5.64391,5.64363,5.64385,20000000.0
2007-01-01 16:45:00,5.64362,5.64383,5.64354,5.64364,13000000.0
2007-01-01 16:46:00,5.64378,5.64389,5.64363,5.64365,15000000.0
2007-01-01 16:47:00,5.64371,5.64387,5.64365,5.64365,8000000.0
2007-01-01 16:48:00,5.64378,5.64392,5.64361,5.64392,11000000.0
2007-01-01 16:49:00,5.64375,5.64394,5.64362,5.64381,12000000.0
2007-01-01 16:50:00,5.64376,5.64391,5.64366,5.64374,15000000.0
2007-01-01 16:51:00,5.6438,5.64394,5.64365,5.64368,18000000.0
2007-01-01 16:52:00,5.64385,5.644,5.64376,5.64376,14000000.0
2007-01-01 16:53:00,5.64386,5.64386,5.64355,5.64363,8000000.0
2007-01-01 16:54:00,5.6438,5.64387,5.64363,5.64386,11000000.0
2007-01-01 16:55:00,5.64391,5.64391,5.6436,5.64365,12000000.0
2007-01-01 16:56:00,5.64386,5.64387,5.64363,5.64365,10000000.0
2007-01-01 16:57:00,5.64362,5.64387,5.64362,5.64386,8000000.0
2007-01-01 16:58:00,5.64361,5.64385,5.64357,5.64381,9000000.0
2007-01-01 16:59:00,5.64386,5.6439,5.64364,5.64365,13000000.0
2007-01-01 17:00:00,5.64375,5.64386,5.64357,5.64374,11000000.0
2007-01-01 17:01:00,5.64355,5.64385,5.64353,5.64383,12000000.0
2007-01-01 17:02:00,5.64374,5.64388,5.64368,5.64373,10000000.0
2007-01-01 17:03:00,5.64388,5.64402,5.64366,5.64381,16000000.0
2007-01-01 17:04:00,5.64369,5.64392,5.64364,5.64364,13000000.0
2007-01-01 17:05:00,5.64373,5.64392,5.64365,5.64385,16000000.0
2007-01-01 17:06:00,5.64391,5.64391,5.6436,5.64365,12000000.0
2007-01-01 17:07:00,5.64387,5.64391,5.64365,5.64386,8000000.0
2007-01-01 17:08:00,5.64375,5.64399,5.64372,5.64384,21000000.0
2007-01-01 17:09:00,5.6438,5.64381,5.64356,5.64381,16000000.0
2007-01-01 17:10:00,5.64378,5.6439,5.64366,5.64379,11000000.0
2007-01-01 17:11:00,5.64376,5.6439,5.64366,5.64386,11000000.0
2007-01-01 17:12:00,5.64384,5.64386,5.64364,5.64364,9000000.0
2007-01-01 17:13:00,5.64391,5.64391,5.6436,5.6437,9000000.0
2007-01-01 17:14:00,5.64378,5.64389,5.64361,5.64385,17000000.0
2007-01-01 17:15:00,5.64374,5.64388,5.64352,5.64388,11000000.0
2007-01-01 17:16:00,5.64367,5.64398,5.64364,5.64372,15000000.0
2007-01-01 17:17:00,5.64388,5.64388,5.64354,5.64374,13000000.0
2007-01-01 17:18:00,5.64385,5.64386,5.64356,5.64356,15000000.0
2007-01-01 17:19:00,5.64363,5.64386,5.64356,5.64383,17000000.0
2007-01-01 17:20:00,5.64373,5.64399,5.64373,5.64376,12000000.0
2007-01-01 17:21:00,5.64364,5.64387,5.64364,5.64375,7000000.0
2007-01-01 17:22:00,5.64379,5.64393,5.64369,5.64369,14000000.0
2007-01-01 17:23:00,5.64381,5.64393,5.64372,5.64381,13000000.0
2007-01-01 17:24:00,5.64355,5.64388,5.64352,5.64376,9000000.0
2007-01-01 17:25:00,5.6439,5.6439,5.64359,5.64369,11000000.0
2007-01-01 17:26:00,5.64356,5.64391,5.64356,5.64377,16000000.0
2007-01-01 17:27:00,5.64385,5.64389,5.64377,5.64377,9000000.0
2007-01-01 17:28:00,5.64358,5.64386,5.64357,5.6438,15000000.0
2007-01-01 17:29:00,5.64369,5.64392,5.64369,5.6438,11000000.0
2007-01-01 17:30:00,5.64379,5.64386,5.64363,5.64383,19000000.0
2007-01-01 17:31:00,5.64364,5.64387,5.64364,5.64364,11000000.0
2007-01-01 17:32:00,5.64381,5.64391,5.64366,5.64381,9000000.0
2007-01-01 17:33:00,5.64379,5.64398,5.64376,5.64384,10000000.0
2007-01-01 17:34:00,5.64383,5.64387,5.64356,5.64366,14000000.0
2007-01-01 17:35:00,5.64371,5.64388,5.64365,5.64377,13000000.0
2007-01-01 17:36:00,5.64372,5.64387,5.64367,5.64383,11000000.0
2007-01-01 17:37:00,5.64376,5.64394,5.64367,5.64375,15000000.0
2007-01-01 17:38:00,5.64385,5.64392,5.64363,5.64367,17000000.0
2007-01-01 17:39:00,5.64381,5.64389,5.64368,5.64368,8000000.0
2007-01-01 17:40:00,5.64386,5.6439,5.64366,5.64385,12000000.0
2007-01-01 17:41:00,5.64381,5.6439,5.64358,5.64363,21000000.0
2007-01-01 17:42:00,5.6437,5.64386,5.6436,5.64371,13000000.0
2007-01-01 17:43:00,5.64366,5.64388,5.64359,5.64369,11000000.0
2007-01-01 17:44:00,5.6437,5.64396,5.64368,5.64368,19000000.0
2007-01-01 17:45:00,5.64385,5.64385,5.64364,5.64378,10000000.0
2007-01-01 17:46:00,5.64377,5.64385,5.64363,5.64377,13000000.0
2007-01-01 17:47:00,5.64388,5.64388,5.64356,5.6438,9000000.0
2007-01-01 17:48:00,5.64389,5.64389,5.64362,5.64376,14000000.0
2007-01-01 17:49:00,5.64356,5.64387,5.64356,5.6438,14000000.0
2007-01-01 17:50:00,5.64387,5.64388,5.64368,5.64378,17000000.0
2007-01-01 17:51:00,5.64388,5.64395,5.64368,5.64375,13000000.0
2007-01-01 17:52:00,5.64365,5.64392,5.64362,5.64376,24000000.0
2007-01-01 17:53:00,5.64364,5.64397,5.64364,5.64368,16000000.0
2007-01-01 17:54:00,5.64386,5.64387,5.64358,5.64385,16000000.0
2007-01-01 17:55:00,5.64374,5.64399,5.64367,5.64383,13000000.0
2007-01-01 17:56:00,5.64377,5.64383,5.64353,5.64354,15000000.0
2007-01-01 17:57:00,5.64387,5.64389,5.64356,5.64382,10000000.0
2007-01-01 17:58:00,5.64384,5.64388,5.64362,5.6438,15000000.0
2007-01-01 17:59:00,5.64377,5.64395,5.64377,5.64381,13000000.0
2007-01-01 18:00:00,5.64364,5.64391,5.64362,5.64383,7000000.0
2007-01-01 18:01:00,5.64376,5.64387,5.64361,5.64384,18000000.0
2007-01-01 18:02:00,5.6438,5.6439,5.64363,5.64385,17000000.0
2007-01-01 18:03:00,5.64392,5.64392,5.6436,5.64378,16000000.0
2007-01-01 18:04:00,5.64359,5.64386,5.64359,5.6437,14000000.0
2007-01-01 18:05:00,5.64392,5.64392,5.64355,5.6438,13000000.0
2007-01-01 18:06:00,5.64386,5.64391,5.64363,5.64378,18000000.0
2007-01-01 18:07:00,5.64366,5.64394,5.64366,5.64388,12000000.0
2007-01-01 18:08:00,5.64375,5.644,5.64375,5.64383,18000000.0
2007-01-01 18:09:00,5.64388,5.64389,5.64365,5.64367,12000000.0
2007-01-01 18:10:00,5.64378,5.64385,5.6436,5.64371,13000000.0
2007-01-01 18:11:00,5.64368,5.64393,5.64368,5.64388,10000000.0
2007-01-01 18:12:00,5.64362,5.64384,5.64352,5.64359,11000000.0
2007-01-01 18:13:00,5.64367,5.64389,5.64364,5.64366,14000000.0
2007-01-01 18:14:00,5.64392,5.64392,5.64364,5.64377,10000000.0
2007-01-01 18:15:00,5.64378,5.64387,5.64363,5.64371,10000000.0
2007-01-01 18:16:00,5.64369,5.6439,5.64364,5.64375,9000000.0
2007-01-01 18:17:00,5.64385,5.64385,5.64353,5.64362,18000000.0
2007-01-01 18:18:00,5.6437,5.64388,5.64356,5.64356,14000000.0
2007-01-01 18:19:00,5.64365,5.64388,5.64359,5.6437,10000000.0
2007-01-01 18:20:00,5.64372,5.64395,5.6436,5.6437,15000000.0
2007-01-01 18:21:00,5.64378,5.64389,5.64362,5.64385,18000000.0
2007-01-01 18:22:00,5.64379,5.64389,5.64365,5.64365,14000000.0
2007-01-01 18:23:00,5.64383,5.64393,5.64369,5.64369,7000000.0
2007-01-01 18:24:00,5.64384,5.64394,5.64366,5.64366,9000000.0
2007-01-01 18:25:00,5.64388,5.64402,5.64378,5.6439,13000000.0
2007-01-01 18:26:00,5.64367,5.64404,5.64367,5.64381,16000000.0
2007-01-01 18:27:00,5.64366,5.64395,5.64363,5.64384,14000000.0
2007-01-01 18:28:00,5.64391,5.64391,5.64362,5.64389,13000000.0
2007-01-01 18:29:00,5.64385,5.64403,5.6437,5.6437,11000000.0
2007-01-01 18:30:00,5.64382,5.64398,5.64373,5.64389,16000000.0
2007-01-01 18:31:00,5.64394,5.64394,5.64363,5.64391,12000000.0
2007-01-01 18:32:00,5.64373,5.64392,5.64367,5.64392,11000000.0
2007-01-01 18:33:00,5.64392,5.64392,5.64366,5.64386,13000000.0
2007-01-01 18:34:00,5.64398,5.64398,5.64363,5.6438,13000000.0
2007-01-01 18:35:00,5.64397,5.64397,5.64363,5.64372,18000000.0
2007-01-01 18:36:00,5.64384,5.644,5.64367,5.64389,18000000.0
2007-01-01 18:37:00,5.64376,5.64401,5.64372,5.64389,18000000.0
2007-01-01 18:38:00,5.64388,5.64399,5.64373,5.64387,11000000.0
2007-01-01 18:39:00,5.64392,5.64402,5.6438,5.64391,11000000.0
2007-01-01 18:40:00,5.64382,5.64405,5.64373,5.64376,14000000.0
2007-01-01 18:41:00,5.64383,5.64399,5.64369,5.64369,16000000.0
2007-01-01 18:42:00,5.64395,5.64408,5.64372,5.64374,14000000.0
2007-01-01 18:43:00,5.64394,5.644,5.64368,5.644,10000000.0
2007-01-01 18:44:00,5.64375,5.64395,5.64373,5.64373,13000000.0
2007-01-01 18:45:00,5.6439,5.64402,5.64374,5.64395,13000000.0
2007-01-01 18:46:00,5.64402,5.64402,5.64375,5.64402,12000000.0
2007-01-01 18:47:00,5.64377,5.64403,5.64377,5.64401,14000000.0
2007-01-01 18:48:00,5.64397,5.64401,5.64379,5.64395,15000000.0
2007-01-01 18:49:00,5.64395,5.64397,5.64372,5.64376,12000000.0
2007-01-01 18:50:00,5.64371,5.64394,5.64367,5.64372,9000000.0
2007-01-01 18:51:00,5.64375,5.64402,5.64374,5.64388,17000000.0
2007-01-01 18:52:00,5.64381,5.64397,5.64371,5.64388,9000000.0
2007-01-01 18:53:00,5.64392,5.64398,5.64367,5.64377,14000000.0
2007-01-01 18:54:00,5.64373,5.64388,5.64371,5.64374,14000000.0
2007-01-01 18:55:00,5.64387,5.64399,5.64377,5.64388,10000000.0
2007-01-01 18:56:00,5.6437,5.64399,5.6437,5.64386,16000000.0
2007-01-01 18:57:00,5.64402,5.64402,5.64371,5.64375,17000000.0
2007-01-01 18:58:00,5.64393,5.64396,5.64369,5.64373,14000000.0
2007-01-01 18:59:00,5.64366,5.64396,5.64366,5.64375,14000000.0
2007-01-01 19:00:00,5.64396,5.64399,5.64376,5.64389,15000000.0
2007-01-01 19:01:00,5.6439,5.64402,5.64375,5.64396,15000000.0
2007-01-01 19:02:00,5.64383,5.64395,5.64362,5.64368,14000000.0
2007-01-01 19:03:00,5.64388,5.64402,5.64377,5.64402,14000000.0
2007-01-01 19:04:00,5.64388,5.64398,5.64371,5.64374,12000000.0
2007-01-01 19:05:00,5.64389,5.64401,5.64374,5.64394,15000000.0
2007-01-01 19:06:00,5.64388,5.64399,5.64373,5.64388,16000000.0
2007-01-01 19:07:00,5.64384,5.64405,5.64379,5.64392,20000000.0
2007-01-01 19:08:00,5.64396,5.64396,5.6437,5.64392,8000000.0
2007-01-01 19:09:00,5.64386,5.64403,5.64379,5.64399,17000000.0
2007-01-01 19:10:00,5.64392,5.64408,5.64371,5.64399,9000000.0
2007-01-01 19:11:00,5.644,5.64406,5.64381,5.64384,16000000.0
2007-01-01 19:12:00,5.6439,5.64393,5.64361,5.64388,13000000.0
2007-01-01 19:13:00,5.64386,5.64397,5.6437,5.64388,10000000.0
2007-01-01 19:14:00,5.64392,5.64407,5.6438,5.64397,20000000.0
2007-01-01 19:15:00,5.64384,5.64402,5.64373,5.64393,12000000.0
2007-01-01 19:16:00,5.64394,5.64394,5.64377,5.64377,8000000.0
2007-01-01 19:17:00,5.64394,5.64409,5.64372,5.64372,18000000.0
2007-01-01 19:18:00,5.64371,5.644,5.64371,5.64397,11000000.0
2007-01-01 19:19:00,5.64383,5.64393,5.64361,5.64389,12000000.0
2007-01-01 19:20:00,5.64391,5.64404,5.64375,5.64398,14000000.0
2007-01-01 19:21:00,5.64399,5.64404,5.6438,5.64384,13000000.0
2007-01-01 19:22:00,5.64401,5.64401,5.64369,5.64394,12000000.0
2007-01-01 19:23:00,5.64383,5.64405,5.64371,5.64378,14000000.0
2007-01-01 19:24:00,5.64386,5.64409,5.64376,5.64398,19000000.0
2007-01-01 19:25:00,5.64381,5.64407,5.64375,5.64383,8000000.0
2007-01-01 19:26:00,5.64382,5.64402,5.64376,5.64396,7000000.0
2007-01-01 19:27:00,5.64387,5.64407,5.64379,5.64381,20000000.0
2007-01-01 19:28:00,5.64395,5.644,5.64373,5.64375,17000000.0
2007-01-01 19:29:00,5.64376,5.64404,5.64376,5.6439,10000000.0
2007-01-01 19:30:00,5.64389,5.64404,5.64373,5.64398,15000000.0
2007-01-01 19:31:00,5.64373,5.64401,5.64373,5.64389,11000000.0
2007-01-01 19:32:00,5.64364,5.64393,5.64363,5.64385,9000000.0
2007-01-01 19:33:00,5.64379,5.64398,5.64374,5.64375,14000000.0
2007-01-01 19:34:00,5.64388,5.64408,5.64386,5.64386,17000000.0
2007-01-01 19:35:00,5.64397,5.64397,5.64374,5.64388,8000000.0
2007-01-01 19:36:00,5.64394,5.64396,5.64374,5.64396,15000000.0
2007-01-01 19:37:00,5.64378,5.64399,5.64373,5.64373,8000000.0
2007-01-01 19:38:00,5.64392,5.64392,5.64363,5.64392,15000000.0
2007-01-01 19:39:00,5.64383,5.64401,5.64374,5.64387,17000000.0
2007-01-01 19:40:00,5.644,5.644,5.64374,5.64382,16000000.0
2007-01-01 19:41:00,5.644,5.644,5.64368,5.64387,11000000.0
2007-01-01 19:42:00,5.64401,5.64401,5.64376,5.64397,15000000.0
2007-01-01 19:43:00,5.64391,5.64401,5.64376,5.64398,14000000.0
2007-01-01 19:44:00,5.64388,5.64399,5.64372,5.64393,14000000.0
2007-01-01 19:45:00,5.64402,5.64475,5.64401,5.64474,15000000.0
2007-01-01 19:46:00,5.64466,5.6449,5.64462,5.64478,15000000.0
2007-01-01 19:47:00,5.64482,5.64485,5.64462,5.64482,16000000.0
2007-01-01 19:48:00,5.64489,5.64489,5.64458,5.64469,16000000.0
2007-01-01 19:49:00,5.64468,5.64489,5.64465,5.64474,8000000.0
2007-01-01 19:50:00,5.64464,5.64488,5.64462,5.64485,9000000.0
2007-01-01 19:51:00,5.6444,5.64453,5.64294,5.64294,19000000.0
2007-01-01 19:52:00,5.64257,5.64426,5.64257,5.64426,11000000.0
2007-01-01 19:53:00,5.64462,5.64462,5.64432,5.64462,14000000.0
2007-01-01 19:54:00,5.6445,5.6445,5.64423,5.64445,18000000.0
2007-01-01 19:55:00,5.64415,5.6445,5.64415,5.64446,13000000.0
2007-01-01 19:56:00,5.64433,5.64445,5.6442,5.64421,10000000.0
2007-01-01 19:57:00,5.64424,5.64451,5.6442,5.64451,16000000.0
2007-01-01 19:58:00,5.64443,5.64448,5.64419,5.64444,15000000.0
2007-01-01 19:59:00,5.6442,5.64421,5.64324,5.64421,14000000.0
2007-01-01 20:00:00,5.64454,5.64463,5.64431,5.64463,11000000.0
2007-01-01 20:01:00,5.64432,5.64458,5.64429,5.64448,24000000.0
2007-01-01 20:02:00,5.64449,5.64452,5.64432,5.64432,11000000.0
2007-01-01 20:03:00,5.64426,5.64464,5.64426,5.64445,11000000.0
2007-01-01 20:04:00,5.64405,5.64432,5.64387,5.64424,10000000.0
2007-01-01 20:05:00,5.64484,5.64562,5.64484,5.64562,17000000.0
2007-01-01 20:06:00,5.64552,5.64552,5.64453,5.64482,10000000.0
2007-01-01 20:07:00,5.64492,5.64492,5.6446,5.64492,14000000.0
2007-01-01 20:08:00,5.64472,5.64487,5.64453,5.64454,13000000.0
2007-01-01 20:09:00,5.64462,5.64484,5.64461,5.64479,11000000.0
2007-01-01 20:10:00,5.64491,5.64491,5.6446,5.64484,11000000.0
2007-01-01 20:11:00,5.64472,5.64489,5.64463,5.64486,9000000.0
2007-01-01 20:12:00,5.64486,5.64489,5.64467,5.64479,16000000.0
2007-01-01 20:13:00,5.64475,5.64487,5.64458,5.64458,11000000.0
2007-01-01 20:14:00,5.64472,5.64557,5.64472,5.64541,19000000.0
2007-01-01 20:15:00,5.64562,5.64576,5.64546,5.64546,13000000.0
2007-01-01 20:16:00,5.64569,5.64582,5.64557,5.64572,15000000.0
2007-01-01 20:17:00,5.64557,5.6457,5.64553,5.64556,8000000.0
2007-01-01 20:18:00,5.64527,5.64527,5.64377,5.6441,14000000.0
2007-01-01 20:19:00,5.64507,5.64528,5.64507,5.6452,14000000.0
2007-01-01 20:20:00,5.64492,5.64495,5.64371,5.64445,12000000.0
2007-01-01 20:21:00,5.64428,5.64435,5.64407,5.64418,9000000.0
2007-01-01 20:22:00,5.64446,5.64503,5.64439,5.64492,17000000.0
2007-01-01 20:23:00,5.64515,5.64537,5.64513,5.64513,11000000.0
2007-01-01 20:24:00,5.6449,5.6449,5.64367,5.64419,16000000.0
2007-01-01 20:25:00,5.64393,5.64398,5.64374,5.64374,11000000.0
2007-01-01 20:26:00,5.64373,5.64397,5.64369,5.64375,8000000.0
2007-01-01 20:27:00,5.64395,5.64395,5.64365,5.64392,13000000.0
2007-01-01 20:28:00,5.64421,5.64448,5.64328,5.64359,15000000.0
2007-01-01 20:29:00,5.64498,5.64519,5.64472,5.645,16000000.0
2007-01-01 20:30:00,5.64485,5.64487,5.64373,5.64373,8000000.0
2007-01-01 20:31:00,5.64352,5.64354,5.64331,5.64354,18000000.0
2007-01-01 20:32:00,5.64359,5.64359,5.64329,5.64333,7000000.0
2007-01-01 20:33:00,5.6436,5.6436,5.64332,5.64355,13000000.0
2007-01-01 20:34:00,5.64355,5.64355,5.6433,5.64341,13000000.0
2007-01-01 20:35:00,5.64353,5.64353,5.64326,5.6435,9000000.0
2007-01-01 20:36:00,5.64358,5.64358,5.64324,5.64345,17000000.0
2007-01-01 20:37:00,5.64349,5.64363,5.64332,5.64363,14000000.0
2007-01-01 20:38:00,5.64357,5.64367,5.64335,5.64338,16000000.0
2007-01-01 20:39:00,5.64352,5.64352,5.64327,5.64327,14000000.0
2007-01-01 20:40:00,5.64346,5.6436,5.64332,5.64356,17000000.0
2007-01-01 20:41:00,5.64333,5.64367,5.64332,5.64346,16000000.0
2007-01-01 20:42:00,5.64345,5.64372,5.64337,5.64343,22000000.0
2007-01-01 20:43:00,5.64345,5.6436,5.64333,5.6435,18000000.0
2007-01-01 20:44:00,5.64334,5.64359,5.64329,5.64335,16000000.0
2007-01-01 20:45:00,5.64324,5.64362,5.64324,5.64344,8000000.0
2007-01-01 20:46:00,5.64359,5.64359,5.64321,5.64351,19000000.0
2007-01-01 20:47:00,5.64347,5.64365,5.64326,5.64346,12000000.0
2007-01-01 20:48:00,5.6435,5.64362,5.64342,5.6435,9000000.0
2007-01-01 20:49:00,5.64341,5.6436,5.64331,5.64355,19000000.0
2007-01-01 20:50:00,5.64333,5.64356,5.64328,5.64328,15000000.0
2007-01-01 20:51:00,5.64355,5.6436,5.64336,5.64358,9000000.0
2007-01-01 20:52:00,5.64346,5.64361,5.64325,5.64361,11000000.0
2007-01-01 20:53:00,5.64353,5.64357,5.64333,5.64352,15000000.0
2007-01-01 20:54:00,5.64362,5.64362,5.64333,5.64348,12000000.0
2007-01-01 20:55:00,5.64333,5.64353,5.64327,5.64344,18000000.0
2007-01-01 20:56:00,5.64325,5.64366,5.64325,5.64334,12000000.0
2007-01-01 20:57:00,5.6435,5.64356,5.64327,5.64327,13000000.0
2007-01-01 20:58:00,5.64349,5.64359,5.64335,5.64358,11000000.0
2007-01-01 20:59:00,5.64384,5.64494,5.64377,5.64494,11000000.0
2007-01-01 21:00:00,5.64525,5.64527,5.64501,5.64518,17000000.0
2007-01-01 21:01:00,5.6452,5.64529,5.6452,5.64526,10000000.0
2007-01-01 21:02:00,5.64513,5.64532,5.64513,5.64513,8000000.0
2007-01-01 21:03:00,5.64528,5.64535,5.64508,5.64508,19000000.0
2007-01-01 21:04:00,5.64529,5.64529,5.64491,5.64496,18000000.0
2007-01-01 21:05:00,5.64491,5.64524,5.64489,5.64523,14000000.0
2007-01-01 21:06:00,5.64531,5.64531,5.64499,5.6451,12000000.0
2007-01-01 21:07:00,5.64522,5.64523,5.64496,5.64523,10000000.0
2007-01-01 21:08:00,5.64524,5.64524,5.64496,5.64523,14000000.0
2007-01-01 21:09:00,5.6452,5.64535,5.64501,5.64523,16000000.0
2007-01-01 21:10:00,5.64504,5.64526,5.64492,5.64526,15000000.0
2007-01-01 21:11:00,5.64523,5.64536,5.64495,5.64514,13000000.0
2007-01-01 21:12:00,5.64523,5.64523,5.64501,5.64508,10000000.0
2007-01-01 21:13:00,5.64531,5.6454,5.64504,5.64504,14000000.0
2007-01-01 21:14:00,5.64508,5.64529,5.64508,5.64518,10000000.0
2007-01-01 21:15:00,5.64518,5.64531,5.64503,5.64525,15000000.0
2007-01-01 21:16:00,5.6453,5.6453,5.64501,5.6451,11000000.0
2007-01-01 21:17:00,5.64525,5.64534,5.64502,5.64528,13000000.0
2007-01-01 21:18:00,5.6453,5.6453,5.64504,5.64518,17000000.0
2007-01-01 21:19:00,5.64518,5.64536,5.64506,5.64525,12000000.0
2007-01-01 21:20:00,5.64507,5.64537,5.64507,5.64522,14000000.0
2007-01-01 21:21:00,5.64521,5.64531,5.64499,5.64499,11000000.0
2007-01-01 21:22:00,5.64527,5.64536,5.64515,5.6453,9000000.0
2007-01-01 21:23:00,5.64507,5.64523,5.64507,5.64516,7000000.0
2007-01-01 21:24:00,5.64515,5.64533,5.64508,5.64508,11000000.0
2007-01-01 21:25:00,5.64517,5.64526,5.64496,5.64496,7000000.0
2007-01-01 21:26:00,5.64508,5.6453,5.64503,5.64525,13000000.0
2007-01-01 21:27:00,5.6452,5.64538,5.64509,5.64521,11000000.0
2007-01-01 21:28:00,5.64514,5.64549,5.64507,5.64507,15000000.0
2007-01-01 21:29:00,5.64528,5.6454,5.64515,5.64515,12000000.0
2007-01-01 21:30:00,5.64518,5.64541,5.64518,5.64529,10000000.0
2007-01-01 21:31:00,5.64509,5.6453,5.64508,5.64528,10000000.0
2007-01-01 21:32:00,5.64525,5.6455,5.64519,5.64524,12000000.0
2007-01-01 21:33:00,5.64519,5.64549,5.64519,5.6453,19000000.0
2007-01-01 21:34:00,5.64509,5.64539,5.64509,5.64521,8000000.0
2007-01-01 21:35:00,5.64521,5.64554,5.64521,5.6453,20000000.0
2007-01-01 21:36:00,5.64521,5.6454,5.64514,5.64515,19000000.0
2007-01-01 21:37:00,5.64541,5.64541,5.64513,5.64535,19000000.0
2007-01-01 21:38:00,5.64481,5.64481,5.64399,5.64438,13000000.0
2007-01-01 21:39:00,5.64418,5.64418,5.64383,5.64405,17000000.0
2007-01-01 21:40:00,5.64402,5.64409,5.64324,5.64324,7000000.0
2007-01-01 21:41:00,5.643,5.64317,5.64295,5.64317,11000000.0
2007-01-01 21:42:00,5.64314,5.64324,5.64291,5.64314,18000000.0
2007-01-01 21:43:00,5.64301,5.64325,5.64298,5.64309,13000000.0
2007-01-01 21:44:00,5.64281,5.64316,5.64281,5.64312,16000000.0
2007-01-01 21:45:00,5.64298,5.64326,5.64295,5.64303,11000000.0
2007-01-01 21:46:00,5.64312,5.64316,5.64293,5.64293,13000000.0
2007-01-01 21:47:00,5.64315,5.6432,5.64293,5.64315,13000000.0
2007-01-01 21:48:00,5.64308,5.64319,5.64294,5.64295,17000000.0
2007-01-01 21:49:00,5.64315,5.6432,5.64291,5.64294,8000000.0
2007-01-01 21:50:00,5.64322,5.64322,5.64294,5.64295,11000000.0
2007-01-01 21:51:00,5.64306,5.64318,5.64292,5.64308,13000000.0
2007-01-01 21:52:00,5.64284,5.6431,5.64284,5.64306,13000000.0
2007-01-01 21:53:00,5.64307,5.6432,5.64291,5.64297,14000000.0
2007-01-01 21:54:00,5.64308,5.64319,5.64292,5.64301,11000000.0
2007-01-01 21:55:00,5.64315,5.64319,5.64291,5.64314,17000000.0
2007-01-01 21:56:00,5.64317,5.64322,5.64294,5.64315,12000000.0
2007-01-01 21:57:00,5.64476,5.64488,5.64459,5.64463,16000000.0
2007-01-01 21:58:00,5.64501,5.64527,5.64488,5.64511,9000000.0
2007-01-01 21:59:00,5.64536,5.64557,5.64526,5.64542,18000000.0
2007-01-01 22:00:00,5.64519,5.64543,5.64519,5.64526,13000000.0
2007-01-01 22:01:00,5.6455,5.6455,5.6451,5.64515,11000000.0
2007-01-01 22:02:00,5.64542,5.64557,5.64532,5.64535,17000000.0
2007-01-01 22:03:00,5.64547,5.64552,5.64515,5.64515,23000000.0
2007-01-01 22:04:00,5.64538,5.64549,5.64525,5.64545,15000000.0
2007-01-01 22:05:00,5.64531,5.64552,5.64526,5.64526,14000000.0
2007-01-01 22:06:00,5.6455,5.6455,5.64517,5.64528,15000000.0
2007-01-01 22:07:00,5.64515,5.64542,5.64515,5.6453,9000000.0
2007-01-01 22:08:00,5.64546,5.64553,5.64523,5.64553,18000000.0
2007-01-01 22:09:00,5.64542,5.64547,5.64528,5.64546,11000000.0
2007-01-01 22:10:00,5.6452,5.64547,5.6452,5.64538,7000000.0
2007-01-01 22:11:00,5.64545,5.64549,5.64523,5.64539,8000000.0
2007-01-01 22:12:00,5.64516,5.6455,5.64516,5.64539,16000000.0
2007-01-01 22:13:00,5.6454,5.64558,5.6453,5.64549,24000000.0
2007-01-01 22:14:00,5.64538,5.64549,5.64523,5.64524,9000000.0
2007-01-01 22:15:00,5.6454,5.64548,5.64517,5.64545,10000000.0
2007-01-01 22:16:00,5.64549,5.64549,5.64518,5.64548,13000000.0
2007-01-01 22:17:00,5.64544,5.64548,5.64521,5.64526,20000000.0
2007-01-01 22:18:00,5.6453,5.64552,5.6452,5.64552,11000000.0
2007-01-01 22:19:00,5.64547,5.64547,5.64512,5.64532,15000000.0
2007-01-01 22:20:00,5.64542,5.64556,5.64529,5.64532,16000000.0
2007-01-01 22:21:00,5.64548,5.64551,5.6453,5.6454,12000000.0
2007-01-01 22:22:00,5.64519,5.64547,5.64519,5.64543,14000000.0
2007-01-01 22:23:00,5.64546,5.64546,5.64528,5.64531,11000000.0
2007-01-01 22:24:00,5.6454,5.6454,5.64426,5.64426,16000000.0
2007-01-01 22:25:00,5.64362,5.64383,5.64356,5.64383,14000000.0
2007-01-01 22:26:00,5.64383,5.64383,5.64358,5.64383,10000000.0
2007-01-01 22:27:00,5.64378,5.64389,5.64364,5.64378,14000000.0
2007-01-01 22:28:00,5.64367,5.64393,5.64362,5.64365,12000000.0
2007-01-01 22:29:00,5.64365,5.6439,5.6436,5.6439,13000000.0
2007-01-01 22:30:00,5.64363,5.64388,5.6436,5.6437,8000000.0
2007-01-01 22:31:00,5.64371,5.64384,5.64361,5.64382,11000000.0
2007-01-01 22:32:00,5.64379,5.64391,5.64365,5.64391,20000000.0
2007-01-01 22:33:00,5.64376,5.64386,5.64354,5.64379,11000000.0
2007-01-01 22:34:00,5.64364,5.64391,5.6436,5.64391,10000000.0
2007-01-01 22:35:00,5.64392,5.64392,5.64361,5.64371,13000000.0
2007-01-01 22:36:00,5.64387,5.64394,5.6437,5.64379,9000000.0
2007-01-01 22:37:00,5.64372,5.64385,5.64358,5.64385,13000000.0
2007-01-01 22:38:00,5.64388,5.6439,5.64365,5.64379,9000000.0
2007-01-01 22:39:00,5.64356,5.64387,5.64356,5.64362,12000000.0
2007-01-01 22:40:00,5.64366,5.64394,5.64364,5.64375,9000000.0
2007-01-01 22:41:00,5.64367,5.64391,5.64363,5.64379,14000000.0
2007-01-01 22:42:00,5.64369,5.64387,5.64356,5.64372,13000000.0
2007-01-01 22:43:00,5.64381,5.64398,5.6437,5.6439,12000000.0
2007-01-01 22:44:00,5.64378,5.6439,5.64364,5.64378,15000000.0
2007-01-01 22:45:00,5.64357,5.64391,5.64357,5.64376,13000000.0
2007-01-01 22:46:00,5.64371,5.64399,5.6437,5.64374,14000000.0
2007-01-01 22:47:00,5.64385,5.64389,5.64358,5.64368,15000000.0
2007-01-01 22:48:00,5.64381,5.64395,5.64374,5.64374,13000000.0
2007-01-01 22:49:00,5.64383,5.64383,5.64356,5.64375,13000000.0
2007-01-01 22:50:00,5.64363,5.64393,5.64362,5.64369,15000000.0
2007-01-01 22:51:00,5.64386,5.64392,5.64358,5.64358,14000000.0
2007-01-01 22:52:00,5.6438,5.64386,5.64363,5.64386,9000000.0
2007-01-01 22:53:00,5.64379,5.64389,5.64359,5.64378,15000000.0
2007-01-01 22:54:00,5.64367,5.64396,5.64367,5.64382,17000000.0
2007-01-01 22:55:00,5.64387,5.64387,5.64354,5.64354,16000000.0
2007-01-01 22:56:00,5.64388,5.64392,5.64368,5.64368,13000000.0
2007-01-01 22:57:00,5.64384,5.64387,5.64366,5.64379,8000000.0
2007-01-01 22:58:00,5.64371,5.64382,5.64362,5.64378,8000000.0
2007-01-01 22:59:00,5.64384,5.64395,5.64369,5.64381,19000000.0
2007-01-01 23:00:00,5.64381,5.64392,5.64372,5.64389,10000000.0
2007-01-01 23:01:00,5.64378,5.64392,5.64378,5.64392,7000000.0
2007-01-01 23:02:00,5.64383,5.6439,5.64358,5.64358,15000000.0
2007-01-01 23:03:00,5.6435,5.6435,5.64113,5.64306,17000000.0
2007-01-01 23:04:00,5.64361,5.64446,5.64329,5.64366,19000000.0
2007-01-01 23:05:00,5.64301,5.64379,5.64223,5.64223,9000000.0
2007-01-01 23:06:00,5.64235,5.64475,5.64174,5.64475,12000000.0
2007-01-01 23:07:00,5.64484,5.64484,5.64358,5.64408,14000000.0
2007-01-01 23:08:00,5.64435,5.64435,5.64395,5.64395,16000000.0
2007-01-01 23:09:00,5.64406,5.6447,5.64399,5.6447,9000000.0
2007-01-01 23:10:00,5.64479,5.64496,5.6447,5.6449,12000000.0
2007-01-01 23:11:00,5.64469,5.645,5.64469,5.6449,14000000.0
2007-01-01 23:12:00,5.64368,5.64368,5.64219,5.64254,7000000.0
2007-01-01 23:13:00,5.64251,5.64306,5.64234,5.64298,14000000.0
2007-01-01 23:14:00,5.64233,5.64431,5.64233,5.64312,19000000.0
2007-01-01 23:15:00,5.64381,5.64477,5.64375,5.64477,13000000.0
2007-01-01 23:16:00,5.64483,5.64483,5.64463,5.64482,15000000.0
2007-01-01 23:17:00,5.64487,5.64502,5.64477,5.64502,11000000.0
2007-01-01 23:18:00,5.6448,5.64501,5.64465,5.64501,12000000.0
2007-01-01 23:19:00,5.64474,5.64501,5.64471,5.64501,14000000.0
2007-01-01 23:20:00,5.64493,5.6451,5.64485,5.64493,19000000.0
2007-01-01 23:21:00,5.64466,5.64495,5.64466,5.64495,7000000.0
2007-01-01 23:22:00,5.64493,5.64498,5.64463,5.64473,15000000.0
2007-01-01 23:23:00,5.64468,5.64498,5.64464,5.64498,11000000.0
2007-01-01 23:24:00,5.6445,5.6445,5.643,5.64409,14000000.0
2007-01-01 23:25:00,5.64397,5.64464,5.64381,5.64464,11000000.0
2007-01-01 23:26:00,5.64502,5.64502,5.64475,5.64495,14000000.0
2007-01-01 23:27:00,5.64485,5.64497,5.64413,5.64463,11000000.0
2007-01-01 23:28:00,5.64474,5.645,5.64471,5.64483,12000000.0
2007-01-01 23:29:00,5.64497,5.64502,5.64473,5.64475,16000000.0
2007-01-01 23:30:00,5.64455,5.64455,5.64301,5.64447,20000000.0
2007-01-01 23:31:00,5.64481,5.64481,5.6437,5.64376,11000000.0
2007-01-01 23:32:00,5.64354,5.64376,5.64339,5.64373,16000000.0
2007-01-01 23:33:00,5.64385,5.64385,5.64348,5.64354,12000000.0
2007-01-01 23:34:00,5.64343,5.64343,5.64256,5.64287,13000000.0
2007-01-01 23:35:00,5.64206,5.64303,5.64206,5.64289,9000000.0
2007-01-01 23:36:00,5.6438,5.64429,5.6427,5.64325,9000000.0
2007-01-01 23:37:00,5.64362,5.64426,5.64362,5.64394,14000000.0
2007-01-01 23:38:00,5.64385,5.64411,5.64383,5.64405,13000000.0
2007-01-01 23:39:00,5.64404,5.64421,5.64385,5.64399,17000000.0
2007-01-01 23:40:00,5.64412,5.64412,5.64385,5.64392,12000000.0
2007-01-01 23:41:00,5.64403,5.64403,5.6436,5.64365,17000000.0
2007-01-01 23:42:00,5.64322,5.64415,5.64322,5.64373,22000000.0
2007-01-01 23:43:00,5.64376,5.64402,5.64375,5.64388,15000000.0
2007-01-01 23:44:00,5.64388,5.644,5.64371,5.64388,14000000.0
2007-01-01 23:45:00,5.64378,5.64408,5.64378,5.64388,20000000.0
2007-01-01 23:46:00,5.64389,5.64402,5.64378,5.64389,14000000.0
2007-01-01 23:47:00,5.64366,5.64451,5.64305,5.64391,10000000.0
2007-01-01 23:48:00,5.64369,5.64369,5.64167,5.64253,18000000.0
2007-01-01 23:49:00,5.64218,5.64341,5.64185,5.64341,14000000.0
2007-01-01 23:50:00,5.64275,5.64287,5.64177,5.64205,13000000.0
2007-01-01 23:51:00,5.64178,5.64236,5.64166,5.64194,8000000.0
2007-01-01 23:52:00,5.64205,5.64213,5.64112,5.64112,16000000.0
2007-01-01 23:53:00,5.64142,5.64198,5.64121,5.64198,18000000.0
2007-01-01 23:54:00,5.64191,5.64219,5.64101,5.64209,12000000.0
2007-01-01 23:55:00,5.64175,5.64201,5.64175,5.64189,19000000.0
2007-01-01 23:56:00,5.64156,5.64192,5.64069,5.64069,14000000.0
2007-01-01 23:57:00,5.64058,5.6407,5.64043,5.64065,16000000.0
2007-01-01 23:58:00,5.64047,5.64062,5.64045,5.64052,13000000.0
2007-01-01 23:59:00,5.64047,5.64076,5.64047,5.64048,14000000.0
2007-01-02 00:00:00,5.64093,5.64213,5.64093,5.64201,17000000.0
2007-01-02 00:01:00,5.64228,5.64228,5.6417,5.64219,12000000.0
2007-01-02 00:02:00,5.64211,5.64221,5.64186,5.64212,15000000.0
2007-01-02 00:03:00,5.64208,5.6422,5.64191,5.642,14000000.0
2007-01-02 00:04:00,5.64164,5.64256,5.64154,5.64218,12000000.0
2007-01-02 00:05:00,5.64185,5.64222,5.64112,5.64133,12000000.0
2007-01-02 00:06:00,5.64147,5.64153,5.6413,5.64148,12000000.0
2007-01-02 00:07:00,5.6414,5.64145,5.64117,5.64122,11000000.0
2007-01-02 00:08:00,5.64129,5.6415,5.64119,5.64133,15000000.0
2007-01-02 00:09:00,5.64131,5.64156,5.64119,5.64144,12000000.0
2007-01-02 00:10:00,5.64117,5.6415,5.64117,5.64143,19000000.0
2007-01-02 00:11:00,5.64136,5.64148,5.64128,5.64128,8000000.0
2007-01-02 00:12:00,5.64137,5.64187,5.6409,5.64176,9000000.0
2007-01-02 00:13:00,5.64142,5.64143,5.64075,5.64075,13000000.0
2007-01-02 00:14:00,5.64063,5.64088,5.64058,5.64072,14000000.0
2007-01-02 00:15:00,5.64091,5.64138,5.6407,5.64124,12000000.0
2007-01-02 00:16:00,5.64138,5.64162,5.64138,5.6415,12000000.0
2007-01-02 00:17:00,5.64145,5.64163,5.64137,5.64143,10000000.0
2007-01-02 00:18:00,5.64151,5.64168,5.6414,5.6414,19000000.0
2007-01-02 00:19:00,5.64144,5.6416,5.64132,5.6415,12000000.0
2007-01-02 00:20:00,5.64103,5.6415,5.6407,5.64102,11000000.0
2007-01-02 00:21:00,5.64118,5.6415,5.64066,5.6415,14000000.0
2007-01-02 00:22:00,5.64144,5.64144,5.63947,5.64057,13000000.0
2007-01-02 00:23:00,5.63942,5.64027,5.63882,5.63958,13000000.0
2007-01-02 00:24:00,5.63939,5.63939,5.63908,5.63926,9000000.0
2007-01-02 00:25:00,5.63935,5.64021,5.63935,5.64016,13000000.0
2007-01-02 00:26:00,5.64033,5.64033,5.63926,5.63926,14000000.0
2007-01-02 00:27:00,5.63958,5.64022,5.63954,5.63989,15000000.0
2007-01-02 00:28:00,5.63992,5.64059,5.63958,5.63958,7000000.0
2007-01-02 00:29:00,5.63962,5.64064,5.63931,5.64048,17000000.0
2007-01-02 00:30:00,5.64064,5.64108,5.64029,5.64068,9000000.0
2007-01-02 00:31:00,5.64075,5.64204,5.64075,5.64204,13000000.0
2007-01-02 00:32:00,5.64202,5.64202,5.64167,5.6419,8000000.0
2007-01-02 00:33:00,5.64131,5.64131,5.64041,5.64124,19000000.0
2007-01-02 00:34:00,5.64098,5.64098,5.63974,5.64002,15000000.0
2007-01-02 00:35:00,5.63991,5.64067,5.63991,5.64067,12000000.0
2007-01-02 00:36:00,5.64058,5.64184,5.64027,5.64179,15000000.0
2007-01-02 00:37:00,5.64036,5.64118,5.64036,5.6409,15000000.0
2007-01-02 00:38:00,5.64068,5.64108,5.64023,5.64052,18000000.0
2007-01-02 00:39:00,5.64033,5.64078,5.63963,5.64034,20000000.0
2007-01-02 00:40:00,5.64033,5.64093,5.63978,5.64079,10000000.0
2007-01-02 00:41:00,5.63966,5.64072,5.63966,5.6406,9000000.0
2007-01-02 00:42:00,5.64033,5.64033,5.63907,5.63914,16000000.0
2007-01-02 00:43:00,5.63903,5.63962,5.63877,5.63944,16000000.0
2007-01-02 00:44:00,5.63922,5.6395,5.63818,5.63818,10000000.0
2007-01-02 00:45:00,5.63824,5.63931,5.63811,5.63921,16000000.0
2007-01-02 00:46:00,5.63903,5.63917,5.63886,5.63904,12000000.0
2007-01-02 00:47:00,5.63919,5.63919,5.63889,5.63913,8000000.0
2007-01-02 00:48:00,5.63909,5.6392,5.63893,5.63915,16000000.0
2007-01-02 00:49:00,5.63911,5.63917,5.63892,5.63902,11000000.0
2007-01-02 00:50:00,5.63903,5.63905,5.63846,5.63872,9000000.0
2007-01-02 00:51:00,5.63891,5.63916,5.63824,5.63916,9000000.0
2007-01-02 00:52:00,5.63921,5.63921,5.63824,5.63863,18000000.0
2007-01-02 00:53:00,5.63875,5.63883,5.63858,5.63864,12000000.0
2007-01-02 00:54:00,5.63884,5.639,5.63849,5.63881,12000000.0
2007-01-02 00:55:00,5.63883,5.63896,5.63837,5.63869,11000000.0
2007-01-02 00:56:00,5.63866,5.63913,5.63838,5.63848,14000000.0
2007-01-02 00:57:00,5.63831,5.63918,5.63831,5.63918,15000000.0
2007-01-02 00:58:00,5.63936,5.63937,5.63911,5.63916,9000000.0
2007-01-02 00:59:00,5.63933,5.63933,5.63902,5.63903,17000000.0
2007-01-02 01:00:00,5.63909,5.63945,5.63856,5.63904,12000000.0
2007-01-02 01:01:00,5.63914,5.63934,5.63911,5.63928,15000000.0
2007-01-02 01:02:00,5.6392,5.6392,5.6386,5.63896,10000000.0
2007-01-02 01:03:00,5.63921,5.63921,5.63891,5.63921,13000000.0
2007-01-02 01:04:00,5.6391,5.63947,5.63854,5.63923,13000000.0
2007-01-02 01:05:00,5.63898,5.63953,5.63851,5.63891,13000000.0
2007-01-02 01:06:00,5.63884,5.63955,5.63884,5.63929,12000000.0
2007-01-02 01:07:00,5.63905,5.63934,5.63789,5.63855,13000000.0
2007-01-02 01:08:00,5.63858,5.63908,5.63763,5.63868,15000000.0
2007-01-02 01:09:00,5.63873,5.63873,5.63779,5.63858,17000000.0
2007-01-02 01:10:00,5.63836,5.63852,5.63778,5.63778,10000000.0
2007-01-02 01:11:00,5.63765,5.63767,5.63746,5.63758,11000000.0
2007-01-02 01:12:00,5.63759,5.63776,5.6374,5.6374,10000000.0
2007-01-02 01:13:00,5.6371,5.63756,5.63663,5.63708,11000000.0
2007-01-02 01:14:00,5.6363,5.63697,5.63597,5.636,13000000.0
2007-01-02 01:15:00,5.63672,5.63679,5.63628,5.63639,9000000.0
2007-01-02 01:16:00,5.63595,5.63617,5.6354,5.63607,12000000.0
2007-01-02 01:17:00,5.6363,5.63674,5.63582,5.63636,11000000.0
2007-01-02 01:18:00,5.63585,5.63625,5.63577,5.63621,12000000.0
2007-01-02 01:19:00,5.63625,5.6364,5.63552,5.63563,19000000.0
2007-01-02 01:20:00,5.63555,5.63663,5.63555,5.63557,11000000.0
2007-01-02 01:21:00,5.63522,5.63598,5.63488,5.63598,12000000.0
2007-01-02 01:22:00,5.63618,5.63618,5.63535,5.63554,9000000.0
2007-01-02 01:23:00,5.63578,5.6362,5.6351,5.63585,13000000.0
2007-01-02 01:24:00,5.63608,5.63618,5.63492,5.63561,14000000.0
2007-01-02 01:25:00,5.63593,5.63605,5.63543,5.63589,11000000.0
2007-01-02 01:26:00,5.63604,5.63613,5.63538,5.63583,10000000.0
2007-01-02 01:27:00,5.63561,5.63624,5.6355,5.63624,17000000.0
2007-01-02 01:28:00,5.63605,5.63637,5.63604,5.63637,13000000.0
2007-01-02 01:29:00,5.6364,5.63676,5.63574,5.63586,19000000.0
2007-01-02 01:30:00,5.63571,5.63682,5.63571,5.63584,15000000.0
2007-01-02 01:31:00,5.63585,5.63651,5.63579,5.63632,15000000.0
2007-01-02 01:32:00,5.63631,5.63682,5.63587,5.63623,12000000.0
2007-01-02 01:33:00,5.63564,5.63594,5.63532,5.63535,8000000.0
2007-01-02 01:34:00,5.63542,5.63648,5.63531,5.63602,18000000.0
2007-01-02 01:35:00,5.63602,5.63602,5.63486,5.63498,12000000.0
2007-01-02 01:36:00,5.63479,5.63565,5.63479,5.6354,16000000.0
2007-01-02 01:37:00,5.63549,5.63549,5.63441,5.63523,15000000.0
2007-01-02 01:38:00,5.63461,5.6354,5.63461,5.6354,18000000.0
2007-01-02 01:39:00,5.63548,5.6356,5.63538,5.63547,10000000.0
2007-01-02 01:40:00,5.63566,5.63566,5.63459,5.63522,11000000.0
2007-01-02 01:41:00,5.63504,5.63505,5.63431,5.63431,16000000.0
2007-01-02 01:42:00,5.63385,5.63419,5.63385,5.63405,14000000.0
2007-01-02 01:43:00,5.63402,5.63523,5.63402,5.63502,16000000.0
2007-01-02 01:44:00,5.6352,5.63555,5.63457,5.63506,15000000.0
2007-01-02 01:45:00,5.63507,5.63559,5.6346,5.63544,16000000.0
2007-01-02 01:46:00,5.63434,5.63527,5.63433,5.63433,9000000.0
2007-01-02 01:47:00,5.63453,5.6352,5.63451,5.63495,17000000.0
2007-01-02 01:48:00,5.63518,5.6353,5.63501,5.63525,16000000.0
2007-01-02 01:49:00,5.63533,5.63533,5.63382,5.63459,10000000.0
2007-01-02 01:50:00,5.63451,5.63489,5.63387,5.6344,11000000.0
2007-01-02 01:51:00,5.63465,5.63483,5.6341,5.63432,12000000.0
2007-01-02 01:52:00,5.6348,5.63593,5.6348,5.63559,12000000.0
2007-01-02 01:53:00,5.63543,5.63565,5.63506,5.63552,18000000.0
2007-01-02 01:54:00,5.63549,5.63563,5.63534,5.6355,14000000.0
2007-01-02 01:55:00,5.63537,5.6355,5.63528,5.63541,18000000.0
2007-01-02 01:56:00,5.63555,5.63573,5.63458,5.63462,8000000.0
2007-01-02 01:57:00,5.63428,5.63531,5.63428,5.63487,13000000.0
2007-01-02 01:58:00,5.63492,5.636,5.63492,5.63515,11000000.0
2007-01-02 01:59:00,5.63477,5.6349,5.63468,5.63486,11000000.0
2007-01-02 02:00:00,5.6345,5.63533,5.63427,5.6353,16000000.0
2007-01-02 02:01:00,5.63566,5.63566,5.63468,5.63468,21000000.0
2007-01-02 02:02:00,5.6348,5.63626,5.6348,5.63626,10000000.0
2007-01-02 02:03:00,5.63568,5.63645,5.6351,5.6364,8000000.0
2007-01-02 02:04:00,5.63464,5.63625,5.63451,5.63482,14000000.0
2007-01-02 02:05:00,5.63507,5.63617,5.63507,5.63564,14000000.0
2007-01-02 02:06:00,5.6359,5.63664,5.63543,5.63658,15000000.0
2007-01-02 02:07:00,5.63619,5.63622,5.63552,5.63592,10000000.0
2007-01-02 02:08:00,5.63571,5.63575,5.63459,5.63575,16000000.0
2007-01-02 02:09:00,5.63572,5.63572,5.63446,5.63522,18000000.0
2007-01-02 02:10:00,5.63504,5.6353,5.63456,5.63528,16000000.0
2007-01-02 02:11:00,5.63529,5.63529,5.63491,5.63522,14000000.0
2007-01-02 02:12:00,5.63476,5.63516,5.63414,5.6348,10000000.0
2007-01-02 02:13:00,5.63393,5.63537,5.63393,5.63537,15000000.0
2007-01-02 02:14:00,5.63541,5.63553,5.6338,5.63468,19000000.0
2007-01-02 02:15:00,5.63452,5.63458,5.63427,5.63439,12000000.0
2007-01-02 02:16:00,5.63425,5.6349,5.63392,5.63455,18000000.0
2007-01-02 02:17:00,5.63435,5.63514,5.63371,5.63382,14000000.0
2007-01-02 02:18:00,5.63412,5.63485,5.63396,5.63398,12000000.0
2007-01-02 02:19:00,5.63355,5.63397,5.63157,5.63334,14000000.0
2007-01-02 02:20:00,5.6337,5.6338,5.63226,5.63226,13000000.0
2007-01-02 02:21:00,5.63206,5.63347,5.63202,5.63202,15000000.0
2007-01-02 02:22:00,5.63134,5.63307,5.63134,5.63293,13000000.0
2007-01-02 02:23:00,5.63327,5.63327,5.63206,5.63279,16000000.0
2007-01-02 02:24:00,5.6332,5.63324,5.63181,5.63288,17000000.0
2007-01-02 02:25:00,5.63238,5.63279,5.63159,5.63263,10000000.0
2007-01-02 02:26:00,5.63241,5.63241,5.63004,5.63045,13000000.0
2007-01-02 02:27:00,5.62955,5.63181,5.62955,5.63181,7000000.0
2007-01-02 02:28:00,5.63136,5.63136,5.63032,5.63105,9000000.0
2007-01-02 02:29:00,5.63107,5.63172,5.63084,5.63084,20000000.0
2007-01-02 02:30:00,5.63078,5.63125,5.63029,5.63125,11000000.0
2007-01-02 02:31:00,5.63108,5.63143,5.63042,5.63143,9000000.0
2007-01-02 02:32:00,5.63138,5.63138,5.62928,5.62928,13000000.0
2007-01-02 02:33:00,5.62906,5.62998,5.6284,5.62984,14000000.0
2007-01-02 02:34:00,5.63034,5.6305,5.62936,5.63042,17000000.0
2007-01-02 02:35:00,5.62995,5.63059,5.62921,5.62921,15000000.0
2007-01-02 02:36:00,5.62948,5.63008,5.62877,5.62877,14000000.0
2007-01-02 02:37:00,5.62876,5.62992,5.62834,5.62939,13000000.0
2007-01-02 02:38:00,5.62869,5.62915,5.628,5.6286,14000000.0
2007-01-02 02:39:00,5.62849,5.62906,5.62767,5.62815,15000000.0
2007-01-02 02:40:00,5.62764,5.62826,5.62701,5.62816,12000000.0
2007-01-02 02:41:00,5.62875,5.6292,5.62765,5.62779,13000000.0
2007-01-02 02:42:00,5.62803,5.62851,5.62761,5.62809,16000000.0
2007-01-02 02:43:00,5.62672,5.62836,5.62672,5.62725,18000000.0
2007-01-02 02:44:00,5.62742,5.62893,5.62735,5.62735,10000000.0
2007-01-02 02:45:00,5.62808,5.62821,5.62723,5.62809,14000000.0
2007-01-02 02:46:00,5.62808,5.62902,5.62808,5.62852,18000000.0
2007-01-02 02:47:00,5.62846,5.62887,5.62781,5.62784,17000000.0
2007-01-02 02:48:00,5.62807,5.62931,5.62793,5.62931,7000000.0
2007-01-02 02:49:00,5.62957,5.62957,5.62819,5.62876,13000000.0
2007-01-02 02:50:00,5.62767,5.62886,5.62756,5.62861,14000000.0
2007-01-02 02:51:00,5.62892,5.62924,5.62775,5.62825,15000000.0
2007-01-02 02:52:00,5.62985,5.62994,5.62855,5.62855,15000000.0
2007-01-02 02:53:00,5.62909,5.62919,5.62844,5.62916,9000000.0
2007-01-02 02:54:00,5.629,5.62936,5.62824,5.62824,13000000.0
2007-01-02 02:55:00,5.62922,5.62949,5.6279,5.62949,11000000.0
2007-01-02 02:56:00,5.62947,5.62953,5.6281,5.62902,18000000.0
2007-01-02 02:57:00,5.62762,5.6291,5.62732,5.62748,13000000.0
2007-01-02 02:58:00,5.62809,5.62818,5.62701,5.62752,9000000.0
2007-01-02 02:59:00,5.62724,5.62848,5.62681,5.62681,14000000.0
2007-01-02 03:00:00,5.6268,5.62849,5.6268,5.6279,11000000.0
2007-01-02 03:01:00,5.62662,5.62745,5.62662,5.62745,11000000.0
2007-01-02 03:02:00,5.6274,5.62811,5.62706,5.62803,11000000.0
2007-01-02 03:03:00,5.62853,5.62879,5.62749,5.62844,23000000.0
2007-01-02 03:04:00,5.62847,5.62847,5.62674,5.62674,11000000.0
2007-01-02 03:05:00,5.6267,5.62805,5.6267,5.62785,17000000.0
2007-01-02 03:06:00,5.628,5.62891,5.62752,5.62891,9000000.0
2007-01-02 03:07:00,5.62922,5.62932,5.62789,5.62888,15000000.0
2007-01-02 03:08:00,5.62904,5.6295,5.6278,5.6278,12000000.0
2007-01-02 03:09:00,5.62816,5.6287,5.62754,5.62783,15000000.0
2007-01-02 03:10:00,5.62815,5.62869,5.62745,5.62801,19000000.0
2007-01-02 03:11:00,5.6282,5.6282,5.62706,5.62706,15000000.0
2007-01-02 03:12:00,5.6272,5.62833,5.62697,5.62742,18000000.0
2007-01-02 03:13:00,5.62739,5.62833,5.62712,5.6278,18000000.0
2007-01-02 03:14:00,5.62719,5.62864,5.62719,5.62763,10000000.0
2007-01-02 03:15:00,5.62744,5.62813,5.62744,5.62788,7000000.0
2007-01-02 03:16:00,5.62824,5.62824,5.62717,5.62717,8000000.0
2007-01-02 03:17:00,5.62701,5.62851,5.62701,5.62851,10000000.0
2007-01-02 03:18:00,5.62806,5.62897,5.62739,5.62757,15000000.0
2007-01-02 03:19:00,5.62795,5.6297,5.62795,5.62889,10000000.0
2007-01-02 03:20:00,5.62884,5.62975,5.62868,5.62953,16000000.0
2007-01-02 03:21:00,5.62919,5.62977,5.62832,5.62832,11000000.0
2007-01-02 03:22:00,5.62889,5.62946,5.62885,5.62885,10000000.0
2007-01-02 03:23:00,5.62866,5.62988,5.62765,5.62765,12000000.0
2007-01-02 03:24:00,5.62902,5.62906,5.62804,5.62906,13000000.0
2007-01-02 03:25:00,5.6289,5.62943,5.62814,5.6285,11000000.0
2007-01-02 03:26:00,5.62879,5.629,5.62869,5.62875,13000000.0
2007-01-02 03:27:00,5.62887,5.62953,5.62786,5.62839,14000000.0
2007-01-02 03:28:00,5.6289,5.62962,5.62839,5.62904,18000000.0
2007-01-02 03:29:00,5.62931,5.62978,5.62818,5.62818,15000000.0
2007-01-02 03:30:00,5.62817,5.62918,5.62765,5.62765,10000000.0
2007-01-02 03:31:00,5.6289,5.62976,5.62825,5.62955,13000000.0
2007-01-02 03:32:00,5.62928,5.62967,5.62859,5.62865,16000000.0
2007-01-02 03:33:00,5.62945,5.62962,5.6284,5.62853,13000000.0
2007-01-02 03:34:00,5.62847,5.63017,5.62847,5.62947,16000000.0
2007-01-02 03:35:00,5.62892,5.62974,5.62849,5.62917,10000000.0
2007-01-02 03:36:00,5.62995,5.63134,5.62913,5.63124,11000000.0
2007-01-02 03:37:00,5.6303,5.63096,5.62963,5.63042,13000000.0
2007-01-02 03:38:00,5.63052,5.63092,5.62953,5.62953,13000000.0
2007-01-02 03:39:00,5.63032,5.6311,5.62947,5.63014,13000000.0
2007-01-02 03:40:00,5.63057,5.63126,5.62995,5.63088,12000000.0
2007-01-02 03:41:00,5.63092,5.63092,5.62924,5.63012,16000000.0
2007-01-02 03:42:00,5.62915,5.63043,5.62905,5.62948,21000000.0
2007-01-02 03:43:00,5.62992,5.63062,5.62903,5.63062,18000000.0
2007-01-02 03:44:00,5.62957,5.63046,5.62957,5.63008,15000000.0
2007-01-02 03:45:00,5.62959,5.62999,5.62888,5.62888,9000000.0
2007-01-02 03:46:00,5.62863,5.62941,5.62837,5.62922,8000000.0
2007-01-02 03:47:00,5.62912,5.62938,5.62903,5.62928,11000000.0
2007-01-02 03:48:00,5.62927,5.62928,5.62808,5.62825,9000000.0
2007-01-02 03:49:00,5.62966,5.62966,5.6284,5.62933,16000000.0
2007-01-02 03:50:00,5.62877,5.62964,5.62825,5.62825,19000000.0
2007-01-02 03:51:00,5.6279,5.62853,5.62737,5.62846,9000000.0
2007-01-02 03:52:00,5.62869,5.62998,5.62817,5.62998,19000000.0
2007-01-02 03:53:00,5.62981,5.62993,5.62905,5.62924,10000000.0
2007-01-02 03:54:00,5.62975,5.63028,5.62897,5.62967,17000000.0
2007-01-02 03:55:00,5.62971,5.63027,5.6289,5.62977,16000000.0
2007-01-02 03:56:00,5.62966,5.63037,5.6293,5.63004,7000000.0
2007-01-02 03:57:00,5.63016,5.63057,5.62988,5.63025,11000000.0
2007-01-02 03:58:00,5.63003,5.63004,5.62915,5.6299,12000000.0
2007-01-02 03:59:00,5.62943,5.63091,5.62898,5.63091,17000000.0
2007-01-02 04:00:00,5.63087,5.63119,5.63019,5.63119,12000000.0
2007-01-02 04:01:00,5.63067,5.63067,5.62904,5.62982,16000000.0
2007-01-02 04:02:00,5.6294,5.62979,5.62859,5.62936,14000000.0
2007-01-02 04:03:00,5.62901,5.62956,5.62796,5.6291,12000000.0
2007-01-02 04:04:00,5.62806,5.62836,5.62736,5.62781,16000000.0
2007-01-02 04:05:00,5.6278,5.62842,5.62663,5.62735,13000000.0
2007-01-02 04:06:00,5.6274,5.62846,5.62692,5.62692,16000000.0
2007-01-02 04:07:00,5.62683,5.62814,5.62674,5.62774,13000000.0
2007-01-02 04:08:00,5.62788,5.62808,5.62698,5.62773,14000000.0
2007-01-02 04:09:00,5.62773,5.62807,5.62699,5.62781,10000000.0
2007-01-02 04:10:00,5.62784,5.62843,5.62759,5.62762,12000000.0
2007-01-02 04:11:00,5.62766,5.62775,5.62654,5.62654,14000000.0
2007-01-02 04:12:00,5.62646,5.62812,5.62646,5.62777,19000000.0
2007-01-02 04:13:00,5.62802,5.62831,5.62719,5.62736,20000000.0
2007-01-02 04:14:00,5.62738,5.62849,5.62716,5.62794,12000000.0
2007-01-02 04:15:00,5.62791,5.62793,5.62763,5.62786,8000000.0
2007-01-02 04:16:00,5.62765,5.62819,5.62682,5.62682,13000000.0
2007-01-02 04:17:00,5.6277,5.62785,5.62759,5.62777,15000000.0
2007-01-02 04:18:00,5.62767,5.62773,5.62748,5.62773,9000000.0
2007-01-02 04:19:00,5.62763,5.62795,5.62663,5.62664,12000000.0
2007-01-02 04:20:00,5.62687,5.6281,5.62687,5.627,9000000.0
2007-01-02 04:21:00,5.62674,5.62779,5.62647,5.62674,17000000.0
2007-01-02 04:22:00,5.62655,5.62727,5.62588,5.62642,14000000.0
2007-01-02 04:23:00,5.62632,5.62674,5.62577,5.62597,10000000.0
2007-01-02 04:24:00,5.62627,5.627,5.62587,5.62669,12000000.0
2007-01-02 04:25:00,5.6264,5.62664,5.62597,5.62624,10000000.0
2007-01-02 04:26:00,5.62636,5.62705,5.62601,5.62653,7000000.0
2007-01-02 04:27:00,5.6263,5.62695,5.6257,5.62664,15000000.0
2007-01-02 04:28:00,5.62624,5.62662,5.62566,5.62645,7000000.0
2007-01-02 04:29:00,5.62617,5.62642,5.62556,5.62597,14000000.0
2007-01-02 04:30:00,5.626,5.62606,5.62591,5.62597,11000000.0
2007-01-02 04:31:00,5.626,5.6268,5.62537,5.62624,15000000.0
2007-01-02 04:32:00,5.62615,5.62687,5.62586,5.62687,17000000.0
2007-01-02 04:33:00,5.62637,5.62696,5.62555,5.6262,14000000.0
2007-01-02 04:34:00,5.62599,5.62673,5.62594,5.62596,9000000.0
2007-01-02 04:35:00,5.62592,5.62699,5.62592,5.62643,12000000.0
2007-01-02 04:36:00,5.62685,5.62724,5.62613,5.62647,12000000.0
2007-01-02 04:37:00,5.62651,5.62651,5.62615,5.62618,12000000.0
2007-01-02 04:38:00,5.62638,5.62711,5.62619,5.62654,11000000.0
2007-01-02 04:39:00,5.62557,5.62672,5.62554,5.6261,17000000.0
2007-01-02 04:40:00,5.62615,5.62639,5.62615,5.62616,9000000.0
2007-01-02 04:41:00,5.62636,5.62663,5.62563,5.62563,10000000.0
2007-01-02 04:42:00,5.62599,5.62677,5.62579,5.62596,8000000.0
2007-01-02 04:43:00,5.62575,5.62705,5.62571,5.62705,18000000.0
2007-01-02 04:44:00,5.62577,5.62665,5.62537,5.62665,9000000.0
2007-01-02 04:45:00,5.62583,5.62663,5.62527,5.62663,9000000.0
2007-01-02 04:46:00,5.62612,5.62693,5.6261,5.62689,16000000.0
2007-01-02 04:47:00,5.62718,5.6272,5.62659,5.62659,12000000.0
2007-01-02 04:48:00,5.62624,5.62698,5.62606,5.6263,10000000.0
2007-01-02 04:49:00,5.62651,5.62685,5.62646,5.62646,16000000.0
2007-01-02 04:50:00,5.62649,5.62699,5.62588,5.62659,16000000.0
2007-01-02 04:51:00,5.62671,5.62713,5.62621,5.62646,20000000.0
2007-01-02 04:52:00,5.62642,5.62711,5.62557,5.62711,13000000.0
2007-01-02 04:53:00,5.62618,5.62696,5.62592,5.62609,11000000.0
2007-01-02 04:54:00,5.62642,5.6265,5.6253,5.6253,11000000.0
2007-01-02 04:55:00,5.62554,5.62691,5.62551,5.62646,12000000.0
2007-01-02 04:56:00,5.62601,5.62664,5.62541,5.62605,16000000.0
2007-01-02 04:57:00,5.62634,5.62677,5.62555,5.62677,7000000.0
2007-01-02 04:58:00,5.62658,5.62689,5.62616,5.62624,13000000.0
2007-01-02 04:59:00,5.62619,5.62646,5.626,5.62627,17000000.0
2007-01-02 05:00:00,5.6259,5.62652,5.62552,5.62652,10000000.0
2007-01-02 05:01:00,5.62596,5.62635,5.6253,5.62578,13000000.0
2007-01-02 05:02:00,5.62601,5.62647,5.62507,5.62533,18000000.0
2007-01-02 05:03:00,5.62488,5.62642,5.62488,5.62602,9000000.0
2007-01-02 05:04:00,5.62611,5.62616,5.62585,5.62585,12000000.0
2007-01-02 05:05:00,5.62608,5.6261,5.62548,5.6257,10000000.0
2007-01-02 05:06:00,5.62575,5.62602,5.6257,5.62602,20000000.0
2007-01-02 05:07:00,5.62627,5.62632,5.62558,5.6258,10000000.0
2007-01-02 05:08:00,5.62637,5.62672,5.62612,5.62672,17000000.0
2007-01-02 05:09:00,5.6268,5.6268,5.62653,5.62675,15000000.0
2007-01-02 05:10:00,5.62668,5.62677,5.62584,5.62677,10000000.0
2007-01-02 05:11:00,5.62573,5.62665,5.62542,5.6263,16000000.0
2007-01-02 05:12:00,5.62662,5.6268,5.62553,5.62553,7000000.0
2007-01-02 05:13:00,5.62642,5.62723,5.62599,5.62674,12000000.0
2007-01-02 05:14:00,5.62683,5.62735,5.62683,5.62716,14000000.0
2007-01-02 05:15:00,5.6267,5.62698,5.62609,5.62689,16000000.0
2007-01-02 05:16:00,5.62686,5.62697,5.62538,5.62572,15000000.0
2007-01-02 05:17:00,5.62532,5.62618,5.62532,5.62616,10000000.0
2007-01-02 05:18:00,5.62623,5.6264,5.62606,5.62617,13000000.0
2007-01-02 05:19:00,5.62606,5.62638,5.62602,5.62638,13000000.0
2007-01-02 05:20:00,5.62635,5.6264,5.62613,5.62628,20000000.0
2007-01-02 05:21:00,5.62624,5.62634,5.62609,5.6262,9000000.0
2007-01-02 05:22:00,5.62611,5.62634,5.62602,5.62612,17000000.0
2007-01-02 05:23:00,5.62629,5.62678,5.62597,5.62674,14000000.0
2007-01-02 05:24:00,5.62638,5.62683,5.62569,5.6268,19000000.0
2007-01-02 05:25:00,5.62654,5.62702,5.62575,5.62625,13000000.0
2007-01-02 05:26:00,5.62615,5.62678,5.6256,5.6256,13000000.0
2007-01-02 05:27:00,5.62574,5.62664,5.62574,5.62628,13000000.0
2007-01-02 05:28:00,5.62685,5.62707,5.62653,5.62694,10000000.0
2007-01-02 05:29:00,5.62701,5.62715,5.62686,5.62686,17000000.0
2007-01-02 05:30:00,5.62666,5.62761,5.62656,5.62715,21000000.0
2007-01-02 05:31:00,5.62733,5.62766,5.62577,5.6263,13000000.0
2007-01-02 05:32:00,5.62546,5.62626,5.62541,5.62594,16000000.0
2007-01-02 05:33:00,5.62574,5.62636,5.62559,5.62579,13000000.0
2007-01-02 05:34:00,5.62581,5.62643,5.62538,5.62629,13000000.0
2007-01-02 05:35:00,5.62611,5.62624,5.62511,5.62538,14000000.0
2007-01-02 05:36:00,5.6254,5.62608,5.62514,5.62604,18000000.0
2007-01-02 05:37:00,5.62641,5.62641,5.626,5.62609,12000000.0
2007-01-02 05:38:00,5.62597,5.62626,5.62597,5.62615,13000000.0
2007-01-02 05:39:00,5.62627,5.62721,5.62586,5.626,21000000.0
2007-01-02 05:40:00,5.62596,5.62694,5.62575,5.62676,14000000.0
2007-01-02 05:41:00,5.62654,5.62732,5.62643,5.62688,13000000.0
2007-01-02 05:42:00,5.62678,5.62766,5.62678,5.627,8000000.0
2007-01-02 05:43:00,5.62762,5.62814,5.62703,5.62718,13000000.0
2007-01-02 05:44:00,5.62693,5.62702,5.62676,5.62685,13000000.0
2007-01-02 05:45:00,5.62689,5.62702,5.62672,5.62672,24000000.0
2007-01-02 05:46:00,5.62687,5.62776,5.62655,5.62702,14000000.0
2007-01-02 05:47:00,5.62731,5.62742,5.62592,5.62592,11000000.0
2007-01-02 05:48:00,5.62646,5.62718,5.62594,5.62604,18000000.0
2007-01-02 05:49:00,5.62592,5.62608,5.62582,5.62587,10000000.0
2007-01-02 05:50:00,5.62581,5.6267,5.62564,5.6267,10000000.0
2007-01-02 05:51:00,5.62678,5.6271,5.62573,5.62621,11000000.0
2007-01-02 05:52:00,5.6252,5.62587,5.62498,5.62587,19000000.0
2007-01-02 05:53:00,5.6258,5.62586,5.62544,5.62555,15000000.0
2007-01-02 05:54:00,5.62582,5.62628,5.62553,5.62561,7000000.0
2007-01-02 05:55:00,5.62581,5.62599,5.62518,5.62576,12000000.0
2007-01-02 05:56:00,5.62587,5.62623,5.62506,5.62596,16000000.0
2007-01-02 05:57:00,5.62631,5.62648,5.62524,5.62611,11000000.0
2007-01-02 05:58:00,5.62614,5.62637,5.62592,5.62618,22000000.0
2007-01-02 05:59:00,5.62618,5.62643,5.62618,5.62633,9000000.0
2007-01-02 06:00:00,5.62645,5.62718,5.62596,5.62596,17000000.0
2007-01-02 06:01:00,5.62612,5.62731,5.62612,5.62708,18000000.0
2007-01-02 06:02:00,5.62716,5.62716,5.62581,5.62666,18000000.0
2007-01-02 06:03:00,5.6267,5.62696,5.62665,5.62687,16000000.0
2007-01-02 06:04:00,5.62674,5.62738,5.62631,5.6271,8000000.0
2007-01-02 06:05:00,5.62657,5.62721,5.62632,5.62721,10000000.0
2007-01-02 06:06:00,5.6268,5.62729,5.62613,5.62675,27000000.0
2007-01-02 06:07:00,5.62679,5.62741,5.62602,5.62715,17000000.0
2007-01-02 06:08:00,5.62605,5.62714,5.62519,5.62519,14000000.0
2007-01-02 06:09:00,5.62624,5.6268,5.62543,5.62543,13000000.0
2007-01-02 06:10:00,5.62625,5.62695,5.62581,5.6266,14000000.0
2007-01-02 06:11:00,5.6266,5.62676,5.6265,5.62654,16000000.0
2007-01-02 06:12:00,5.62666,5.62666,5.62626,5.62636,17000000.0
2007-01-02 06:13:00,5.62725,5.62725,5.62616,5.6264,14000000.0
2007-01-02 06:14:00,5.62619,5.62642,5.62607,5.62618,12000000.0
2007-01-02 06:15:00,5.62603,5.6271,5.62603,5.62658,13000000.0
2007-01-02 06:16:00,5.62636,5.62693,5.62606,5.62687,14000000.0
2007-01-02 06:17:00,5.62646,5.62708,5.62624,5.62624,11000000.0
2007-01-02 06:18:00,5.62673,5.62718,5.62601,5.62601,12000000.0
2007-01-02 06:19:00,5.62583,5.62708,5.62583,5.62696,19000000.0
2007-01-02 06:20:00,5.62692,5.62717,5.62689,5.62707,11000000.0
2007-01-02 06:21:00,5.62693,5.62719,5.6269,5.62706,9000000.0
2007-01-02 06:22:00,5.62679,5.62725,5.62614,5.627,22000000.0
2007-01-02 06:23:00,5.62609,5.62723,5.6256,5.62605,18000000.0
2007-01-02 06:24:00,5.62687,5.62692,5.62572,5.62613,8000000.0
2007-01-02 06:25:00,5.62624,5.62675,5.62607,5.62627,9000000.0
2007-01-02 06:26:00,5.62637,5.62706,5.62547,5.62582,13000000.0
2007-01-02 06:27:00,5.62632,5.62678,5.62543,5.62615,15000000.0
2007-01-02 06:28:00,5.62596,5.62666,5.62537,5.62602,18000000.0
2007-01-02 06:29:00,5.62537,5.62651,5.62526,5.62629,16000000.0
2007-01-02 06:30:00,5.62622,5.62622,5.62524,5.62588,10000000.0
2007-01-02 06:31:00,5.62589,5.62663,5.62552,5.62631,13000000.0
2007-01-02 06:32:00,5.6266,5.62688,5.62608,5.62608,10000000.0
2007-01-02 06:33:00,5.62676,5.62676,5.62562,5.62597,10000000.0
2007-01-02 06:34:00,5.62612,5.62671,5.62562,5.62595,15000000.0
2007-01-02 06:35:00,5.62593,5.62606,5.62583,5.62597,13000000.0
2007-01-02 06:36:00,5.626,5.62611,5.62585,5.62599,23000000.0
2007-01-02 06:37:00,5.62609,5.62612,5.62569,5.62569,11000000.0
2007-01-02 06:38:00,5.62601,5.62613,5.62574,5.62609,17000000.0
2007-01-02 06:39:00,5.62583,5.62659,5.62494,5.62494,8000000.0
2007-01-02 06:40:00,5.62499,5.62674,5.62499,5.62588,15000000.0
2007-01-02 06:41:00,5.62555,5.62577,5.62554,5.62561,15000000.0
2007-01-02 06:42:00,5.62568,5.6258,5.62552,5.62561,16000000.0
2007-01-02 06:43:00,5.62557,5.62622,5.62557,5.6257,12000000.0
2007-01-02 06:44:00,5.62596,5.62683,5.62555,5.62599,13000000.0
2007-01-02 06:45:00,5.62579,5.62594,5.62568,5.62568,14000000.0
2007-01-02 06:46:00,5.62607,5.62609,5.62559,5.62559,12000000.0
2007-01-02 06:47:00,5.62555,5.62582,5.62554,5.62568,11000000.0
2007-01-02 06:48:00,5.62584,5.62617,5.62572,5.62587,15000000.0
2007-01-02 06:49:00,5.62592,5.62675,5.62551,5.62623,17000000.0
2007-01-02 06:50:00,5.62608,5.62675,5.62583,5.62675,13000000.0
2007-01-02 06:51:00,5.62697,5.62705,5.62593,5.62643,8000000.0
2007-01-02 06:52:00,5.62656,5.62659,5.62497,5.62549,14000000.0
2007-01-02 06:53:00,5.6255,5.62654,5.62511,5.62635,13000000.0
2007-01-02 06:54:00,5.62611,5.62624,5.62537,5.62578,8000000.0
2007-01-02 06:55:00,5.62597,5.6263,5.62527,5.6257,10000000.0
2007-01-02 06:56:00,5.62617,5.6264,5.62568,5.62593,11000000.0
2007-01-02 06:57:00,5.62572,5.62627,5.62513,5.62565,17000000.0
2007-01-02 06:58:00,5.62609,5.6262,5.62594,5.62617,12000000.0
2007-01-02 06:59:00,5.62579,5.62607,5.62549,5.62551,14000000.0
2007-01-02 07:00:00,5.62526,5.62541,5.62511,5.62533,11000000.0
2007-01-02 07:01:00,5.6256,5.62657,5.6256,5.62607,10000000.0
2007-01-02 07:02:00,5.62597,5.62654,5.6253,5.62642,14000000.0
2007-01-02 07:03:00,5.62595,5.62633,5.62573,5.6259,7000000.0
2007-01-02 07:04:00,5.62602,5.62674,5.62598,5.62648,16000000.0
2007-01-02 07:05:00,5.62618,5.62729,5.62614,5.62682,15000000.0
2007-01-02 07:06:00,5.6268,5.62763,5.62653,5.62674,16000000.0
2007-01-02 07:07:00,5.62692,5.62703,5.62677,5.62689,12000000.0
2007-01-02 07:08:00,5.62662,5.62749,5.62641,5.6273,8000000.0
2007-01-02 07:09:00,5.62705,5.62708,5.62683,5.62684,8000000.0
2007-01-02 07:10:00,5.62694,5.62694,5.62576,5.62616,16000000.0
2007-01-02 07:11:00,5.62637,5.62678,5.62599,5.62637,17000000.0
2007-01-02 07:12:00,5.62651,5.6267,5.62631,5.62631,20000000.0
2007-01-02 07:13:00,5.6263,5.6263,5.6258,5.62598,18000000.0
2007-01-02 07:14:00,5.62581,5.62687,5.62581,5.62687,11000000.0
2007-01-02 07:15:00,5.62658,5.62683,5.62584,5.62635,18000000.0
2007-01-02 07:16:00,5.62604,5.62624,5.62594,5.62623,18000000.0
2007-01-02 07:17:00,5.62613,5.62628,5.62602,5.62623,12000000.0
2007-01-02 07:18:00,5.62619,5.6272,5.62581,5.62624,18000000.0
2007-01-02 07:19:00,5.62666,5.62666,5.62632,5.62648,14000000.0
2007-01-02 07:20:00,5.6268,5.6274,5.62635,5.627,18000000.0
2007-01-02 07:21:00,5.62705,5.62735,5.62618,5.62704,13000000.0
2007-01-02 07:22:00,5.62723,5.62726,5.62694,5.62696,14000000.0
2007-01-02 07:23:00,5.6272,5.62738,5.62687,5.62687,15000000.0
2007-01-02 07:24:00,5.62675,5.62752,5.62585,5.62585,16000000.0
2007-01-02 07:25:00,5.626,5.6268,5.62577,5.62672,15000000.0
2007-01-02 07:26:00,5.62624,5.62658,5.62541,5.62633,13000000.0
2007-01-02 07:27:00,5.62635,5.62675,5.62582,5.62644,12000000.0
2007-01-02 07:28:00,5.62684,5.62685,5.62654,5.62662,22000000.0
2007-01-02 07:29:00,5.62646,5.62679,5.62534,5.62593,16000000.0
2007-01-02 07:30:00,5.62578,5.62684,5.62524,5.62524,14000000.0
2007-01-02 07:31:00,5.62524,5.62706,5.62524,5.62706,13000000.0
2007-01-02 07:32:00,5.62674,5.62699,5.62634,5.62679,9000000.0
2007-01-02 07:33:00,5.62661,5.62727,5.62648,5.62702,7000000.0
2007-01-02 07:34:00,5.62625,5.6281,5.62625,5.62706,18000000.0
2007-01-02 07:35:00,5.62725,5.62849,5.62692,5.6281,9000000.0
2007-01-02 07:36:00,5.62808,5.62845,5.62713,5.62813,13000000.0
2007-01-02 07:37:00,5.62821,5.62855,5.62712,5.62806,11000000.0
2007-01-02 07:38:00,5.6269,5.62789,5.62681,5.62789,11000000.0
2007-01-02 07:39:00,5.62683,5.62772,5.62605,5.62629,19000000.0
2007-01-02 07:40:00,5.62602,5.62755,5.62591,5.62591,11000000.0
2007-01-02 07:41:00,5.62614,5.62715,5.62614,5.62618,7000000.0
2007-01-02 07:42:00,5.62601,5.62747,5.62601,5.62703,13000000.0
2007-01-02 07:43:00,5.62634,5.62714,5.62552,5.62641,14000000.0
2007-01-02 07:44:00,5.62716,5.62716,5.62612,5.62623,10000000.0
2007-01-02 07:45:00,5.62585,5.62616,5.62551,5.62569,8000000.0
2007-01-02 07:46:00,5.62566,5.62649,5.62532,5.62532,13000000.0
2007-01-02 07:47:00,5.62623,5.62648,5.62532,5.62585,15000000.0
2007-01-02 07:48:00,5.62582,5.62629,5.6252,5.6261,13000000.0
2007-01-02 07:49:00,5.62543,5.6262,5.62543,5.62581,10000000.0
2007-01-02 07:50:00,5.62587,5.62589,5.62509,5.62511,17000000.0
2007-01-02 07:51:00,5.62525,5.62609,5.62475,5.62509,16000000.0
2007-01-02 07:52:00,5.6254,5.62559,5.62485,5.62551,13000000.0
2007-01-02 07:53:00,5.62544,5.62544,5.62464,5.62464,10000000.0
2007-01-02 07:54:00,5.62425,5.62474,5.62425,5.62469,11000000.0
2007-01-02 07:55:00,5.62488,5.625,5.62476,5.62476,12000000.0
2007-01-02 07:56:00,5.62511,5.62599,5.62506,5.62561,13000000.0
2007-01-02 07:57:00,5.62636,5.62636,5.62539,5.62613,8000000.0
2007-01-02 07:58:00,5.62573,5.62615,5.62487,5.62487,14000000.0
2007-01-02 07:59:00,5.62453,5.62556,5.62453,5.62556,15000000.0
2007-01-02 08:00:00,5.62563,5.626,5.62492,5.626,10000000.0
2007-01-02 08:01:00,5.62614,5.62614,5.62482,5.62563,13000000.0
2007-01-02 08:02:00,5.6248,5.62607,5.62467,5.62532,14000000.0
2007-01-02 08:03:00,5.62494,5.6264,5.62494,5.6264,12000000.0
2007-01-02 08:04:00,5.62629,5.62629,5.62449,5.62452,16000000.0
2007-01-02 08:05:00,5.62519,5.62543,5.62438,5.62438,14000000.0
2007-01-02 08:06:00,5.62563,5.62577,5.62447,5.62568,19000000.0
2007-01-02 08:07:00,5.62572,5.62572,5.62422,5.62566,19000000.0
2007-01-02 08:08:00,5.62437,5.62476,5.62386,5.62476,11000000.0
2007-01-02 08:09:00,5.62425,5.62509,5.62379,5.62436,10000000.0
2007-01-02 08:10:00,5.6241,5.62512,5.6241,5.62449,16000000.0
2007-01-02 08:11:00,5.62464,5.62547,5.62422,5.62492,9000000.0
2007-01-02 08:12:00,5.62519,5.62565,5.6241,5.62565,10000000.0
2007-01-02 08:13:00,5.62484,5.62551,5.62472,5.62486,11000000.0
2007-01-02 08:14:00,5.62534,5.62606,5.6249,5.62559,12000000.0
2007-01-02 08:15:00,5.62563,5.62584,5.6248,5.62484,15000000.0
2007-01-02 08:16:00,5.62476,5.62577,5.62417,5.62424,14000000.0
2007-01-02 08:17:00,5.62399,5.62512,5.62399,5.62474,10000000.0
2007-01-02 08:18:00,5.62443,5.62537,5.62415,5.62441,9000000.0
2007-01-02 08:19:00,5.62385,5.62582,5.62385,5.62483,11000000.0
2007-01-02 08:20:00,5.62499,5.62594,5.62481,5.62558,11000000.0
2007-01-02 08:21:00,5.62526,5.6259,5.62457,5.62547,20000000.0
2007-01-02 08:22:00,5.62577,5.62638,5.62534,5.62581,8000000.0
2007-01-02 08:23:00,5.62545,5.62613,5.62511,5.62511,12000000.0
2007-01-02 08:24:00,5.62587,5.62614,5.62489,5.62498,13000000.0
2007-01-02 08:25:00,5.62531,5.62655,5.62531,5.62547,12000000.0
2007-01-02 08:26:00,5.6254,5.62584,5.62474,5.62536,13000000.0
2007-01-02 08:27:00,5.6253,5.62587,5.62485,5.62485,11000000.0
2007-01-02 08:28:00,5.62499,5.6255,5.62488,5.62498,8000000.0
2007-01-02 08:29:00,5.62508,5.62564,5.62422,5.62434,12000000.0
2007-01-02 08:30:00,5.62466,5.62546,5.62466,5.62517,11000000.0
2007-01-02 08:31:00,5.62475,5.62545,5.62457,5.62518,10000000.0
2007-01-02 08:32:00,5.62518,5.62554,5.62484,5.62547,13000000.0
2007-01-02 08:33:00,5.62587,5.62587,5.62481,5.62534,11000000.0
2007-01-02 08:34:00,5.62561,5.62561,5.6247,5.6247,17000000.0
2007-01-02 08:35:00,5.62476,5.62488,5.62467,5.62478,11000000.0
2007-01-02 08:36:00,5.62443,5.62521,5.62422,5.6244,10000000.0
2007-01-02 08:37:00,5.62508,5.62561,5.62493,5.62524,9000000.0
2007-01-02 08:38:00,5.62542,5.62583,5.6247,5.62568,18000000.0
2007-01-02 08:39:00,5.6254,5.62627,5.62506,5.62611,8000000.0
2007-01-02 08:40:00,5.62539,5.6257,5.6248,5.62503,7000000.0
2007-01-02 08:41:00,5.62527,5.62642,5.62479,5.62523,16000000.0
2007-01-02 08:42:00,5.62444,5.62575,5.62444,5.62521,14000000.0
2007-01-02 08:43:00,5.62556,5.62628,5.6248,5.6248,12000000.0
2007-01-02 08:44:00,5.62516,5.62636,5.62516,5.62624,9000000.0
2007-01-02 08:45:00,5.62622,5.62698,5.62545,5.62613,18000000.0
2007-01-02 08:46:00,5.62649,5.6273,5.62599,5.62637,14000000.0
2007-01-02 08:47:00,5.62633,5.62776,5.62583,5.62676,18000000.0
2007-01-02 08:48:00,5.62612,5.62689,5.62573,5.62611,12000000.0
2007-01-02 08:49:00,5.62625,5.62743,5.6257,5.62737,14000000.0
2007-01-02 08:50:00,5.6278,5.628,5.62677,5.62688,16000000.0
2007-01-02 08:51:00,5.62763,5.62826,5.62635,5.62714,21000000.0
2007-01-02 08:52:00,5.62742,5.62753,5.62664,5.62665,20000000.0
2007-01-02 08:53:00,5.62668,5.62809,5.62646,5.62809,7000000.0
2007-01-02 08:54:00,5.62793,5.62858,5.62702,5.62858,17000000.0
2007-01-02 08:55:00,5.62836,5.62836,5.62737,5.62826,12000000.0
2007-01-02 08:56:00,5.62668,5.62783,5.62644,5.62644,17000000.0
2007-01-02 08:57:00,5.62671,5.62772,5.62662,5.62665,16000000.0
2007-01-02 08:58:00,5.62681,5.62827,5.62681,5.62802,12000000.0
2007-01-02 08:59:00,5.62839,5.63001,5.62839,5.62898,13000000.0
2007-01-02 09:00:00,5.62858,5.62936,5.62767,5.62862,17000000.0
2007-01-02 09:01:00,5.62705,5.62906,5.62705,5.62906,13000000.0
2007-01-02 09:02:00,5.62899,5.62899,5.6266,5.6266,8000000.0
2007-01-02 09:03:00,5.6273,5.6275,5.62596,5.62686,16000000.0
2007-01-02 09:04:00,5.62634,5.62774,5.62616,5.62694,8000000.0
2007-01-02 09:05:00,5.62774,5.6284,5.62665,5.62689,11000000.0
2007-01-02 09:06:00,5.62798,5.62855,5.62758,5.62813,10000000.0
2007-01-02 09:07:00,5.62778,5.62799,5.62676,5.62753,10000000.0
2007-01-02 09:08:00,5.62807,5.62835,5.62697,5.62764,19000000.0
2007-01-02 09:09:00,5.6277,5.62834,5.62697,5.62798,16000000.0
2007-01-02 09:10:00,5.62769,5.62769,5.62581,5.62598,8000000.0
2007-01-02 09:11:00,5.62551,5.62624,5.62525,5.62624,11000000.0
2007-01-02 09:12:00,5.62605,5.62673,5.62535,5.62671,16000000.0
2007-01-02 09:13:00,5.62659,5.62669,5.62542,5.6262,15000000.0
2007-01-02 09:14:00,5.62568,5.62647,5.62386,5.62402,17000000.0
2007-01-02 09:15:00,5.62397,5.62548,5.62392,5.62493,12000000.0
2007-01-02 09:16:00,5.62514,5.6257,5.62451,5.62541,14000000.0
2007-01-02 09:17:00,5.62466,5.6256,5.62433,5.62559,14000000.0
2007-01-02 09:18:00,5.62548,5.6256,5.62432,5.6249,18000000.0
2007-01-02 09:19:00,5.62494,5.62541,5.62418,5.62507,14000000.0
2007-01-02 09:20:00,5.62475,5.62605,5.62358,5.62559,18000000.0
2007-01-02 09:21:00,5.62586,5.62658,5.62515,5.62647,17000000.0
2007-01-02 09:22:00,5.62671,5.62671,5.62533,5.62624,13000000.0
2007-01-02 09:23:00,5.62491,5.62527,5.62384,5.62446,12000000.0
2007-01-02 09:24:00,5.62408,5.62486,5.62289,5.62394,14000000.0
2007-01-02 09:25:00,5.62355,5.6243,5.6227,5.6238,9000000.0
2007-01-02 09:26:00,5.62359,5.62437,5.62272,5.62437,13000000.0
2007-01-02 09:27:00,5.62443,5.62452,5.62319,5.62427,13000000.0
2007-01-02 09:28:00,5.62408,5.62408,5.62121,5.62321,19000000.0
2007-01-02 09:29:00,5.62284,5.623,5.62144,5.62144,14000000.0
2007-01-02 09:30:00,5.62223,5.62267,5.6215,5.62209,15000000.0
2007-01-02 09:31:00,5.62294,5.62301,5.62133,5.62223,11000000.0
2007-01-02 09:32:00,5.62302,5.62302,5.62152,5.62253,16000000.0
2007-01-02 09:33:00,5.62258,5.62258,5.62036,5.62101,9000000.0
2007-01-02 09:34:00,5.62024,5.62083,5.61827,5.61883,18000000.0
2007-01-02 09:35:00,5.61793,5.61891,5.61644,5.61854,14000000.0
2007-01-02 09:36:00,5.6171,5.61816,5.61663,5.61792,16000000.0
2007-01-02 09:37:00,5.61816,5.61843,5.61688,5.61843,20000000.0
2007-01-02 09:38:00,5.61766,5.61877,5.61724,5.61821,19000000.0
2007-01-02 09:39:00,5.61765,5.61862,5.61755,5.61852,16000000.0
2007-01-02 09:40:00,5.61766,5.6179,5.61673,5.61781,12000000.0
2007-01-02 09:41:00,5.61724,5.61819,5.61673,5.61819,18000000.0
2007-01-02 09:42:00,5.61745,5.61835,5.61716,5.61771,16000000.0
2007-01-02 09:43:00,5.61652,5.61747,5.6145,5.61601,15000000.0
2007-01-02 09:44:00,5.6153,5.61673,5.61429,5.61453,13000000.0
2007-01-02 09:45:00,5.61601,5.61666,5.61483,5.61538,13000000.0
2007-01-02 09:46:00,5.61535,5.61614,5.61369,5.61614,17000000.0
2007-01-02 09:47:00,5.61428,5.61501,5.61352,5.61456,13000000.0
2007-01-02 09:48:00,5.6145,5.61462,5.61314,5.61416,16000000.0
2007-01-02 09:49:00,5.61419,5.61443,5.61237,5.61368,17000000.0
2007-01-02 09:50:00,5.61443,5.61443,5.61293,5.61419,12000000.0
2007-01-02 09:51:00,5.61453,5.61594,5.61399,5.61502,16000000.0
2007-01-02 09:52:00,5.61517,5.61521,5.61365,5.61456,16000000.0
2007-01-02 09:53:00,5.61348,5.61522,5.6133,5.61468,15000000.0
2007-01-02 09:54:00,5.614,5.61534,5.61341,5.61437,15000000.0
2007-01-02 09:55:00,5.61501,5.61501,5.61387,5.61429,15000000.0
2007-01-02 09:56:00,5.61405,5.61534,5.61385,5.61476,17000000.0
2007-01-02 09:57:00,5.61518,5.61609,5.61442,5.61565,12000000.0
2007-01-02 09:58:00,5.61538,5.61631,5.61461,5.61611,14000000.0
2007-01-02 09:59:00,5.61621,5.61641,5.61466,5.61512,10000000.0
2007-01-02 10:00:00,5.61574,5.61618,5.61511,5.61618,11000000.0
2007-01-02 10:01:00,5.61601,5.61602,5.61423,5.61427,24000000.0
2007-01-02 10:02:00,5.61439,5.61717,5.61439,5.6157,14000000.0
2007-01-02 10:03:00,5.6171,5.61814,5.61589,5.61814,16000000.0
2007-01-02 10:04:00,5.61768,5.61852,5.61721,5.61816,10000000.0
2007-01-02 10:05:00,5.61845,5.61845,5.61689,5.61772,10000000.0
2007-01-02 10:06:00,5.6169,5.61748,5.6165,5.61692,9000000.0
2007-01-02 10:07:00,5.61705,5.61726,5.61599,5.61655,11000000.0
2007-01-02 10:08:00,5.61846,5.61846,5.6175,5.61842,9000000.0
2007-01-02 10:09:00,5.61819,5.61848,5.61765,5.61796,11000000.0
2007-01-02 10:10:00,5.61846,5.6187,5.61773,5.61846,15000000.0
2007-01-02 10:11:00,5.61904,5.62037,5.61834,5.61999,16000000.0
2007-01-02 10:12:00,5.61903,5.62066,5.61903,5.62066,19000000.0
2007-01-02 10:13:00,5.61969,5.62026,5.61929,5.61953,9000000.0
2007-01-02 10:14:00,5.61996,5.62037,5.61934,5.61999,11000000.0
2007-01-02 10:15:00,5.61986,5.62064,5.61902,5.62026,8000000.0
2007-01-02 10:16:00,5.61907,5.61983,5.61809,5.61946,17000000.0
2007-01-02 10:17:00,5.61869,5.61932,5.61728,5.61925,16000000.0
2007-01-02 10:18:00,5.61827,5.61893,5.61738,5.61864,16000000.0
2007-01-02 10:19:00,5.61854,5.61854,5.61742,5.61853,17000000.0
2007-01-02 10:20:00,5.61775,5.61828,5.61747,5.61804,16000000.0
2007-01-02 10:21:00,5.61864,5.61878,5.61742,5.61878,7000000.0
2007-01-02 10:22:00,5.61824,5.61918,5.61776,5.61867,10000000.0
2007-01-02 10:23:00,5.61876,5.61943,5.61769,5.61902,14000000.0
2007-01-02 10:24:00,5.61861,5.61861,5.61656,5.61727,13000000.0
2007-01-02 10:25:00,5.6163,5.61642,5.61464,5.61549,12000000.0
2007-01-02 10:26:00,5.61489,5.61495,5.61301,5.61353,11000000.0
2007-01-02 10:27:00,5.61376,5.61407,5.61148,5.61168,13000000.0
2007-01-02 10:28:00,5.61298,5.61298,5.61114,5.61132,13000000.0
2007-01-02 10:29:00,5.61062,5.61086,5.60904,5.61019,11000000.0
2007-01-02 10:30:00,5.60958,5.60958,5.60835,5.60928,9000000.0
2007-01-02 10:31:00,5.60976,5.60976,5.60782,5.60956,16000000.0
2007-01-02 10:32:00,5.60942,5.6101,5.60893,5.60959,9000000.0
2007-01-02 10:33:00,5.60993,5.61002,5.60747,5.60952,12000000.0
2007-01-02 10:34:00,5.60891,5.60891,5.60745,5.60856,11000000.0
2007-01-02 10:35:00,5.6074,5.60877,5.60663,5.60803,17000000.0
2007-01-02 10:36:00,5.60796,5.60875,5.60734,5.60875,10000000.0
2007-01-02 10:37:00,5.60905,5.61031,5.60856,5.61012,15000000.0
2007-01-02 10:38:00,5.61065,5.61065,5.60954,5.61022,17000000.0
2007-01-02 10:39:00,5.60939,5.6105,5.6086,5.60956,13000000.0
2007-01-02 10:40:00,5.60967,5.61045,5.60892,5.60976,10000000.0
2007-01-02 10:41:00,5.60999,5.61071,5.60926,5.61048,15000000.0
2007-01-02 10:42:00,5.60902,5.61081,5.60902,5.6097,12000000.0
2007-01-02 10:43:00,5.60927,5.6109,5.60884,5.6109,13000000.0
2007-01-02 10:44:00,5.61039,5.61045,5.60884,5.60884,12000000.0
2007-01-02 10:45:00,5.60927,5.60994,5.60843,5.60917,13000000.0
2007-01-02 10:46:00,5.60925,5.61023,5.6089,5.6089,13000000.0
2007-01-02 10:47:00,5.60936,5.60976,5.60889,5.60952,7000000.0
2007-01-02 10:48:00,5.60841,5.60953,5.60807,5.60894,12000000.0
2007-01-02 10:49:00,5.60856,5.61031,5.60828,5.61031,10000000.0
2007-01-02 10:50:00,5.61,5.61042,5.60914,5.61042,14000000.0
2007-01-02 10:51:00,5.61011,5.61085,5.60939,5.60966,11000000.0
2007-01-02 10:52:00,5.61039,5.61149,5.61011,5.6113,20000000.0
2007-01-02 10:53:00,5.61069,5.61164,5.6102,5.61043,9000000.0
2007-01-02 10:54:00,5.6114,5.61171,5.61022,5.61137,18000000.0
2007-01-02 10:55:00,5.61215,5.61374,5.61096,5.61374,10000000.0
2007-01-02 10:56:00,5.61349,5.61369,5.61233,5.61369,11000000.0
2007-01-02 10:57:00,5.61278,5.61385,5.61243,5.61357,8000000.0
2007-01-02 10:58:00,5.61307,5.61331,5.61224,5.61242,10000000.0
2007-01-02 10:59:00,5.61173,5.61173,5.61038,5.61071,10000000.0
2007-01-02 11:00:00,5.6106,5.61279,5.60916,5.61075,15000000.0
2007-01-02 11:01:00,5.61123,5.6114,5.60975,5.61057,12000000.0
2007-01-02 11:02:00,5.60911,5.61052,5.609,5.61016,8000000.0
2007-01-02 11:03:00,5.61048,5.61144,5.60991,5.61144,11000000.0
2007-01-02 11:04:00,5.61093,5.61136,5.61036,5.61073,15000000.0
2007-01-02 11:05:00,5.61132,5.61231,5.61034,5.61183,17000000.0
2007-01-02 11:06:00,5.61158,5.61205,5.61092,5.61176,12000000.0
2007-01-02 11:07:00,5.61189,5.61261,5.61117,5.61228,11000000.0
2007-01-02 11:08:00,5.61162,5.61245,5.61028,5.6111,22000000.0
2007-01-02 11:09:00,5.61137,5.61223,5.61102,5.61223,9000000.0
2007-01-02 11:10:00,5.61269,5.61269,5.61139,5.61252,16000000.0
2007-01-02 11:11:00,5.61303,5.61362,5.61219,5.61362,7000000.0
2007-01-02 11:12:00,5.61356,5.61356,5.61218,5.61284,15000000.0
2007-01-02 11:13:00,5.6132,5.61344,5.61188,5.61188,11000000.0
2007-01-02 11:14:00,5.61356,5.61401,5.61225,5.61372,18000000.0
2007-01-02 11:15:00,5.6125,5.61365,5.6125,5.61286,11000000.0
2007-01-02 11:16:00,5.61251,5.61335,5.61151,5.61187,13000000.0
2007-01-02 11:17:00,5.61174,5.61191,5.61029,5.61126,13000000.0
2007-01-02 11:18:00,5.61215,5.61221,5.61094,5.61094,9000000.0
2007-01-02 11:19:00,5.61177,5.61343,5.61116,5.61199,17000000.0
2007-01-02 11:20:00,5.61268,5.61358,5.61164,5.61239,14000000.0
2007-01-02 11:21:00,5.61278,5.61328,5.61168,5.61188,14000000.0
2007-01-02 11:22:00,5.61264,5.61283,5.6117,5.61265,22000000.0
2007-01-02 11:23:00,5.61188,5.61314,5.61188,5.61314,8000000.0
2007-01-02 11:24:00,5.61271,5.61343,5.61048,5.61263,18000000.0
2007-01-02 11:25:00,5.61072,5.61247,5.61045,5.61188,9000000.0
2007-01-02 11:26:00,5.61115,5.61115,5.60936,5.61058,15000000.0
2007-01-02 11:27:00,5.61066,5.61141,5.61018,5.61042,10000000.0
2007-01-02 11:28:00,5.6098,5.61026,5.60867,5.61026,13000000.0
2007-01-02 11:29:00,5.61004,5.61018,5.60876,5.60959,17000000.0
2007-01-02 11:30:00,5.60932,5.60999,5.60887,5.60887,13000000.0
2007-01-02 11:31:00,5.60883,5.61033,5.60883,5.60973,12000000.0
2007-01-02 11:32:00,5.60947,5.61038,5.609,5.609,20000000.0
2007-01-02 11:33:00,5.60889,5.60997,5.60843,5.60852,16000000.0
2007-01-02 11:34:00,5.60842,5.61048,5.60828,5.61048,13000000.0
2007-01-02 11:35:00,5.61062,5.61116,5.6096,5.61023,14000000.0
2007-01-02 11:36:00,5.61066,5.61089,5.60956,5.61053,11000000.0
2007-01-02 11:37:00,5.60957,5.61006,5.60846,5.60994,16000000.0
2007-01-02 11:38:00,5.60821,5.60975,5.60812,5.60975,8000000.0
2007-01-02 11:39:00,5.61019,5.61026,5.60876,5.60999,11000000.0
2007-01-02 11:40:00,5.60893,5.61043,5.60893,5.61005,12000000.0
2007-01-02 11:41:00,5.60987,5.61,5.60908,5.60964,10000000.0
2007-01-02 11:42:00,5.61081,5.61081,5.60927,5.60971,10000000.0
2007-01-02 11:43:00,5.60925,5.61,5.60861,5.60966,17000000.0
2007-01-02 11:44:00,5.60955,5.61012,5.60885,5.60931,15000000.0
2007-01-02 11:45:00,5.60929,5.6103,5.60885,5.60977,16000000.0
2007-01-02 11:46:00,5.60869,5.6096,5.60869,5.60906,7000000.0
2007-01-02 11:47:00,5.60925,5.61011,5.60877,5.60994,16000000.0
2007-01-02 11:48:00,5.60895,5.61032,5.60895,5.60931,13000000.0
2007-01-02 11:49:00,5.60918,5.61014,5.6087,5.61014,10000000.0
2007-01-02 11:50:00,5.60896,5.61028,5.60878,5.60878,12000000.0
2007-01-02 11:51:00,5.60965,5.61042,5.60943,5.61013,14000000.0
2007-01-02 11:52:00,5.60978,5.61048,5.60898,5.61027,18000000.0
2007-01-02 11:53:00,5.61011,5.61078,5.60956,5.61037,16000000.0
2007-01-02 11:54:00,5.61053,5.61053,5.60901,5.61012,8000000.0
2007-01-02 11:55:00,5.61015,5.61038,5.60885,5.60991,8000000.0
2007-01-02 11:56:00,5.61026,5.61032,5.60893,5.60939,8000000.0
2007-01-02 11:57:00,5.61035,5.61045,5.60876,5.60962,11000000.0
2007-01-02 11:58:00,5.60997,5.60997,5.60861,5.60959,14000000.0
2007-01-02 11:59:00,5.6096,5.61,5.60881,5.60908,11000000.0
2007-01-02 12:00:00,5.61006,5.61007,5.60786,5.60871,15000000.0
2007-01-02 12:01:00,5.60752,5.60762,5.60421,5.60576,13000000.0
2007-01-02 12:02:00,5.60612,5.60612,5.6047,5.60574,15000000.0
2007-01-02 12:03:00,5.6058,5.60676,5.60493,5.60676,11000000.0
2007-01-02 12:04:00,5.60691,5.60691,5.60518,5.6063,9000000.0
2007-01-02 12:05:00,5.60484,5.60601,5.60465,5.60494,9000000.0
2007-01-02 12:06:00,5.60452,5.6054,5.6038,5.60504,15000000.0
2007-01-02 12:07:00,5.60387,5.60553,5.60387,5.60553,11000000.0
2007-01-02 12:08:00,5.60538,5.60608,5.60476,5.60608,8000000.0
2007-01-02 12:09:00,5.60586,5.60677,5.60578,5.60602,18000000.0
2007-01-02 12:10:00,5.60602,5.60658,5.6048,5.60658,14000000.0
2007-01-02 12:11:00,5.60603,5.60649,5.60547,5.60591,9000000.0
2007-01-02 12:12:00,5.60578,5.60689,5.60512,5.60582,18000000.0
2007-01-02 12:13:00,5.60595,5.606,5.60456,5.60557,12000000.0
2007-01-02 12:14:00,5.60578,5.60633,5.60527,5.60617,10000000.0
2007-01-02 12:15:00,5.60554,5.60616,5.6052,5.60558,8000000.0
2007-01-02 12:16:00,5.60596,5.60671,5.60473,5.60671,14000000.0
2007-01-02 12:17:00,5.60561,5.607,5.6054,5.60615,13000000.0
2007-01-02 12:18:00,5.60548,5.60742,5.60548,5.60693,10000000.0
2007-01-02 12:19:00,5.60679,5.60724,5.60528,5.60724,11000000.0
2007-01-02 12:20:00,5.60616,5.60705,5.60616,5.60705,8000000.0
2007-01-02 12:21:00,5.60701,5.60768,5.60673,5.60748,20000000.0
2007-01-02 12:22:00,5.60733,5.60748,5.60666,5.60748,14000000.0
2007-01-02 12:23:00,5.60756,5.60783,5.6063,5.60759,11000000.0
2007-01-02 12:24:00,5.60822,5.60971,5.60707,5.60826,17000000.0
2007-01-02 12:25:00,5.60899,5.60949,5.6071,5.6071,12000000.0
2007-01-02 12:26:00,5.60786,5.6091,5.60786,5.60899,7000000.0
2007-01-02 12:27:00,5.60926,5.60926,5.60731,5.60799,7000000.0
2007-01-02 12:28:00,5.60816,5.60868,5.60733,5.60846,19000000.0
2007-01-02 12:29:00,5.60779,5.6091,5.6075,5.60786,12000000.0
2007-01-02 12:30:00,5.60682,5.60734,5.60586,5.60705,10000000.0
2007-01-02 12:31:00,5.60681,5.60699,5.60608,5.60668,12000000.0
2007-01-02 12:32:00,5.60754,5.60754,5.60607,5.60641,12000000.0
2007-01-02 12:33:00,5.60639,5.60772,5.60624,5.60724,15000000.0
2007-01-02 12:34:00,5.60643,5.60651,5.60491,5.60622,12000000.0
2007-01-02 12:35:00,5.60539,5.60565,5.60427,5.60527,12000000.0
2007-01-02 12:36:00,5.60499,5.60537,5.6039,5.60537,15000000.0
2007-01-02 12:37:00,5.60524,5.60551,5.60467,5.60551,8000000.0
2007-01-02 12:38:00,5.60556,5.60635,5.60432,5.60591,15000000.0
2007-01-02 12:39:00,5.60554,5.60605,5.60435,5.60605,14000000.0
2007-01-02 12:40:00,5.60647,5.60647,5.60495,5.60616,18000000.0
2007-01-02 12:41:00,5.605,5.60583,5.60474,5.60583,11000000.0
2007-01-02 12:42:00,5.60548,5.60618,5.60458,5.60599,17000000.0
2007-01-02 12:43:00,5.60627,5.60665,5.60509,5.60639,11000000.0
2007-01-02 12:44:00,5.60645,5.60653,5.60519,5.60559,13000000.0
2007-01-02 12:45:00,5.60585,5.60643,5.6054,5.60598,10000000.0
2007-01-02 12:46:00,5.60514,5.6063,5.60429,5.6063,20000000.0
2007-01-02 12:47:00,5.6067,5.60684,5.60513,5.60684,10000000.0
2007-01-02 12:48:00,5.60541,5.60734,5.60535,5.60662,10000000.0
2007-01-02 12:49:00,5.60704,5.60804,5.60699,5.60709,15000000.0
2007-01-02 12:50:00,5.6077,5.60848,5.6067,5.60826,14000000.0
2007-01-02 12:51:00,5.60756,5.60872,5.60713,5.60826,14000000.0
2007-01-02 12:52:00,5.60907,5.60948,5.60779,5.60779,9000000.0
2007-01-02 12:53:00,5.60808,5.60863,5.60764,5.60851,9000000.0
2007-01-02 12:54:00,5.60742,5.60899,5.60733,5.60891,20000000.0
2007-01-02 12:55:00,5.60952,5.60989,5.60852,5.60889,12000000.0
2007-01-02 12:56:00,5.60942,5.60995,5.60893,5.60952,7000000.0
2007-01-02 12:57:00,5.61,5.61041,5.60895,5.61041,13000000.0
2007-01-02 12:58:00,5.61059,5.61079,5.60874,5.60941,16000000.0
2007-01-02 12:59:00,5.60889,5.60908,5.6075,5.60877,14000000.0
2007-01-02 13:00:00,5.6083,5.60892,5.60775,5.60775,12000000.0
2007-01-02 13:01:00,5.60897,5.609,5.60759,5.6089,17000000.0
2007-01-02 13:02:00,5.60848,5.60932,5.60817,5.60932,10000000.0
2007-01-02 13:03:00,5.60932,5.6097,5.60806,5.60894,22000000.0
2007-01-02 13:04:00,5.61065,5.6107,5.60842,5.6107,20000000.0
2007-01-02 13:05:00,5.61164,5.6123,5.60851,5.61097,14000000.0
2007-01-02 13:06:00,5.61186,5.6123,5.6111,5.61205,17000000.0
2007-01-02 13:07:00,5.61062,5.61168,5.61035,5.61035,22000000.0
2007-01-02 13:08:00,5.61133,5.61235,5.61047,5.61084,12000000.0
2007-01-02 13:09:00,5.61178,5.61222,5.61076,5.61189,12000000.0
2007-01-02 13:10:00,5.61204,5.61205,5.6106,5.61065,20000000.0
2007-01-02 13:11:00,5.61064,5.61234,5.61064,5.61224,12000000.0
2007-01-02 13:12:00,5.61234,5.61234,5.611,5.61217,16000000.0
2007-01-02 13:13:00,5.61221,5.61236,5.61126,5.61191,14000000.0
2007-01-02 13:14:00,5.61212,5.61262,5.61116,5.61262,17000000.0
2007-01-02 13:15:00,5.61302,5.61303,5.61079,5.61079,7000000.0
2007-01-02 13:16:00,5.61211,5.61221,5.61112,5.61216,9000000.0
2007-01-02 13:17:00,5.61219,5.61271,5.6113,5.61232,15000000.0
2007-01-02 13:18:00,5.61198,5.61198,5.61059,5.61149,17000000.0
2007-01-02 13:19:00,5.61138,5.61192,5.61041,5.61057,15000000.0
2007-01-02 13:20:00,5.61069,5.61177,5.60972,5.61177,12000000.0
2007-01-02 13:21:00,5.6114,5.61144,5.61009,5.61061,24000000.0
2007-01-02 13:22:00,5.61096,5.61164,5.61025,5.61025,12000000.0
2007-01-02 13:23:00,5.61174,5.61178,5.61092,5.61094,12000000.0
2007-01-02 13:24:00,5.61148,5.61218,5.61082,5.61202,18000000.0
2007-01-02 13:25:00,5.61224,5.61224,5.6109,5.61188,12000000.0
2007-01-02 13:26:00,5.61165,5.6133,5.61165,5.6133,12000000.0
2007-01-02 13:27:00,5.61318,5.61346,5.61223,5.61313,9000000.0
2007-01-02 13:28:00,5.6128,5.61353,5.61185,5.61279,15000000.0
2007-01-02 13:29:00,5.61328,5.61422,5.61262,5.61326,14000000.0
2007-01-02 13:30:00,5.61388,5.61388,5.61267,5.61333,11000000.0
2007-01-02 13:31:00,5.61361,5.61398,5.61277,5.61398,11000000.0
2007-01-02 13:32:00,5.61413,5.61421,5.61269,5.61345,8000000.0
2007-01-02 13:33:00,5.61291,5.61423,5.61242,5.61377,14000000.0
2007-01-02 13:34:00,5.61355,5.61387,5.611,5.61189,11000000.0
2007-01-02 13:35:00,5.61131,5.61224,5.6098,5.61035,16000000.0
2007-01-02 13:36:00,5.61153,5.61165,5.61055,5.61106,8000000.0
2007-01-02 13:37:00,5.61237,5.61354,5.61146,5.61354,17000000.0
2007-01-02 13:38:00,5.61267,5.61342,5.61183,5.61265,14000000.0
2007-01-02 13:39:00,5.61218,5.61302,5.6118,5.61227,10000000.0
2007-01-02 13:40:00,5.61316,5.61316,5.61161,5.6124,8000000.0
2007-01-02 13:41:00,5.61285,5.61298,5.61166,5.61298,11000000.0
2007-01-02 13:42:00,5.61235,5.61326,5.61102,5.61326,14000000.0
2007-01-02 13:43:00,5.61352,5.61352,5.61191,5.61296,11000000.0
2007-01-02 13:44:00,5.61318,5.61318,5.61155,5.61232,11000000.0
2007-01-02 13:45:00,5.61255,5.61329,5.6113,5.6124,14000000.0
2007-01-02 13:46:00,5.61201,5.61208,5.61126,5.61186,11000000.0
2007-01-02 13:47:00,5.61203,5.6127,5.61153,5.61193,13000000.0
2007-01-02 13:48:00,5.61188,5.6126,5.61128,5.61244,14000000.0
2007-01-02 13:49:00,5.61257,5.61257,5.61116,5.61235,12000000.0
2007-01-02 13:50:00,5.61244,5.61286,5.61173,5.61189,16000000.0
2007-01-02 13:51:00,5.61216,5.61252,5.61154,5.61231,14000000.0
2007-01-02 13:52:00,5.6114,5.61234,5.6114,5.61199,10000000.0
2007-01-02 13:53:00,5.61193,5.6128,5.61193,5.6128,10000000.0
2007-01-02 13:54:00,5.61218,5.61242,5.61141,5.61227,8000000.0
2007-01-02 13:55:00,5.61245,5.61271,5.61131,5.61197,13000000.0
2007-01-02 13:56:00,5.61202,5.61235,5.6109,5.61165,17000000.0
2007-01-02 13:57:00,5.61267,5.61282,5.61172,5.61282,13000000.0
2007-01-02 13:58:00,5.61305,5.61307,5.61155,5.61269,7000000.0
2007-01-02 13:59:00,5.61255,5.61309,5.61163,5.61309,9000000.0
2007-01-02 14:00:00,5.61331,5.61347,5.61263,5.61344,7000000.0
2007-01-02 14:01:00,5.61376,5.61413,5.61297,5.61413,11000000.0
2007-01-02 14:02:00,5.6142,5.61426,5.61258,5.61303,19000000.0
2007-01-02 14:03:00,5.61312,5.61485,5.61312,5.61485,13000000.0
2007-01-02 14:04:00,5.61486,5.61532,5.6133,5.61352,22000000.0
2007-01-02 14:05:00,5.61471,5.61476,5.6126,5.61459,17000000.0
2007-01-02 14:06:00,5.61452,5.61452,5.61327,5.61356,11000000.0
2007-01-02 14:07:00,5.61431,5.61431,5.61339,5.61353,9000000.0
2007-01-02 14:08:00,5.61292,5.61338,5.61232,5.61311,11000000.0
2007-01-02 14:09:00,5.61393,5.61393,5.6125,5.61366,12000000.0
2007-01-02 14:10:00,5.61409,5.61428,5.61398,5.61398,13000000.0
2007-01-02 14:11:00,5.61373,5.61386,5.6125,5.6128,14000000.0
2007-01-02 14:12:00,5.61314,5.61339,5.61192,5.61192,11000000.0
2007-01-02 14:13:00,5.61301,5.61301,5.61174,5.6129,11000000.0
2007-01-02 14:14:00,5.61177,5.61272,5.61162,5.61249,7000000.0
2007-01-02 14:15:00,5.61325,5.61325,5.61167,5.61245,14000000.0
2007-01-02 14:16:00,5.61249,5.6129,5.61125,5.61125,13000000.0
2007-01-02 14:17:00,5.61229,5.61279,5.61086,5.61141,22000000.0
2007-01-02 14:18:00,5.61136,5.61246,5.61134,5.61215,15000000.0
2007-01-02 14:19:00,5.61232,5.61246,5.61145,5.61175,12000000.0
2007-01-02 14:20:00,5.61135,5.61258,5.61125,5.61205,7000000.0
2007-01-02 14:21:00,5.61166,5.61199,5.61068,5.61175,13000000.0
2007-01-02 14:22:00,5.61193,5.6127,5.61097,5.6127,8000000.0
2007-01-02 14:23:00,5.61185,5.6125,5.61159,5.6125,11000000.0
2007-01-02 14:24:00,5.61259,5.61259,5.6111,5.61164,13000000.0
2007-01-02 14:25:00,5.61186,5.61244,5.61114,5.61244,15000000.0
2007-01-02 14:26:00,5.61242,5.61242,5.61115,5.61229,8000000.0
2007-01-02 14:27:00,5.61196,5.61199,5.61084,5.61197,10000000.0
2007-01-02 14:28:00,5.61119,5.61215,5.61053,5.61067,11000000.0
2007-01-02 14:29:00,5.6115,5.61237,5.61072,5.61119,21000000.0
2007-01-02 14:30:00,5.61078,5.61185,5.61052,5.61154,11000000.0
2007-01-02 14:31:00,5.61244,5.61244,5.6106,5.61091,17000000.0
2007-01-02 14:32:00,5.61097,5.61146,5.60977,5.61029,15000000.0
2007-01-02 14:33:00,5.61075,5.61122,5.61024,5.61045,8000000.0
2007-01-02 14:34:00,5.61141,5.61141,5.60981,5.61026,9000000.0
2007-01-02 14:35:00,5.61053,5.61104,5.60945,5.611,11000000.0
2007-01-02 14:36:00,5.61094,5.61094,5.60928,5.61076,15000000.0
2007-01-02 14:37:00,5.6105,5.6105,5.60892,5.61017,8000000.0
2007-01-02 14:38:00,5.61093,5.61093,5.60913,5.60913,10000000.0
2007-01-02 14:39:00,5.61031,5.61057,5.60919,5.61057,19000000.0
2007-01-02 14:40:00,5.61054,5.61079,5.60932,5.60932,15000000.0
2007-01-02 14:41:00,5.60988,5.61128,5.60961,5.60989,15000000.0
2007-01-02 14:42:00,5.61088,5.61158,5.60996,5.61115,17000000.0
2007-01-02 14:43:00,5.60996,5.61105,5.60946,5.60946,15000000.0
2007-01-02 14:44:00,5.61,5.61109,5.60963,5.611,15000000.0
2007-01-02 14:45:00,5.61063,5.61132,5.60989,5.61132,9000000.0
2007-01-02 14:46:00,5.61116,5.61116,5.60943,5.60943,11000000.0
2007-01-02 14:47:00,5.61068,5.61212,5.60964,5.61063,12000000.0
2007-01-02 14:48:00,5.61109,5.61109,5.60983,5.61077,12000000.0
2007-01-02 14:49:00,5.61077,5.61097,5.60938,5.61063,12000000.0
2007-01-02 14:50:00,5.61055,5.61105,5.60955,5.61064,15000000.0
2007-01-02 14:51:00,5.60961,5.61015,5.60888,5.60888,10000000.0
2007-01-02 14:52:00,5.6091,5.61069,5.6091,5.61064,13000000.0
2007-01-02 14:53:00,5.61051,5.6111,5.60995,5.61042,13000000.0
2007-01-02 14:54:00,5.61019,5.61062,5.60944,5.61018,9000000.0
2007-01-02 14:55:00,5.61014,5.61105,5.60945,5.60986,16000000.0
2007-01-02 14:56:00,5.61051,5.61051,5.6089,5.61006,15000000.0
2007-01-02 14:57:00,5.61057,5.61088,5.60928,5.61009,15000000.0
2007-01-02 14:58:00,5.60957,5.61095,5.60957,5.61027,11000000.0
2007-01-02 14:59:00,5.61002,5.61075,5.60897,5.61064,14000000.0
2007-01-02 15:00:00,5.61097,5.61097,5.60967,5.60987,18000000.0
2007-01-02 15:01:00,5.61053,5.61068,5.60915,5.60962,12000000.0
2007-01-02 15:02:00,5.61056,5.61079,5.60976,5.61079,7000000.0
2007-01-02 15:03:00,5.61047,5.61079,5.60936,5.61006,18000000.0
2007-01-02 15:04:00,5.60884,5.61083,5.60884,5.60958,21000000.0
2007-01-02 15:05:00,5.61016,5.61104,5.60975,5.61026,13000000.0
2007-01-02 15:06:00,5.61052,5.61156,5.61052,5.61062,14000000.0
2007-01-02 15:07:00,5.61255,5.61255,5.61074,5.61247,22000000.0
2007-01-02 15:08:00,5.61287,5.61308,5.61228,5.61287,10000000.0
2007-01-02 15:09:00,5.6126,5.6132,5.6121,5.6132,9000000.0
2007-01-02 15:10:00,5.61329,5.61349,5.61224,5.61349,14000000.0
2007-01-02 15:11:00,5.61358,5.61358,5.61192,5.61326,12000000.0
2007-01-02 15:12:00,5.61334,5.61382,5.61245,5.61262,13000000.0
2007-01-02 15:13:00,5.61357,5.61364,5.61228,5.61364,12000000.0
2007-01-02 15:14:00,5.61379,5.61379,5.61196,5.61309,10000000.0
2007-01-02 15:15:00,5.61351,5.61362,5.6121,5.61362,16000000.0
2007-01-02 15:16:00,5.61193,5.61319,5.61193,5.61248,15000000.0
2007-01-02 15:17:00,5.61236,5.61364,5.61084,5.61179,14000000.0
2007-01-02 15:18:00,5.6122,5.61228,5.61086,5.6112,12000000.0
2007-01-02 15:19:00,5.61145,5.61158,5.61072,5.61149,11000000.0
2007-01-02 15:20:00,5.61072,5.61131,5.60958,5.6103,14000000.0
2007-01-02 15:21:00,5.6094,5.61007,5.60811,5.60929,14000000.0
2007-01-02 15:22:00,5.61008,5.61089,5.60957,5.60957,10000000.0
2007-01-02 15:23:00,5.6094,5.61031,5.60912,5.60912,11000000.0
2007-01-02 15:24:00,5.61066,5.61072,5.60906,5.61053,10000000.0
2007-01-02 15:25:00,5.61121,5.61121,5.60985,5.61101,16000000.0
2007-01-02 15:26:00,5.611,5.61132,5.60984,5.61132,15000000.0
2007-01-02 15:27:00,5.611,5.61147,5.61018,5.61147,10000000.0
2007-01-02 15:28:00,5.61009,5.61123,5.60962,5.6109,11000000.0
2007-01-02 15:29:00,5.61057,5.61277,5.61008,5.61038,19000000.0
2007-01-02 15:30:00,5.61221,5.61221,5.60995,5.6107,10000000.0
2007-01-02 15:31:00,5.60868,5.61026,5.60868,5.61015,14000000.0
2007-01-02 15:32:00,5.60974,5.61054,5.60797,5.61021,12000000.0
2007-01-02 15:33:00,5.60917,5.60917,5.60756,5.60836,20000000.0
2007-01-02 15:34:00,5.60881,5.60881,5.60672,5.60786,12000000.0
2007-01-02 15:35:00,5.60878,5.609,5.60743,5.60743,12000000.0
2007-01-02 15:36:00,5.60816,5.60859,5.60754,5.60859,10000000.0
2007-01-02 15:37:00,5.60743,5.60805,5.60705,5.60805,10000000.0
2007-01-02 15:38:00,5.6087,5.6087,5.6073,5.60778,13000000.0
2007-01-02 15:39:00,5.60851,5.60851,5.60713,5.60733,7000000.0
2007-01-02 15:40:00,5.6069,5.60708,5.60493,5.60543,10000000.0
2007-01-02 15:41:00,5.60387,5.60546,5.60371,5.60546,9000000.0
2007-01-02 15:42:00,5.60611,5.60611,5.60418,5.60541,13000000.0
2007-01-02 15:43:00,5.6037,5.60505,5.60356,5.60474,16000000.0
2007-01-02 15:44:00,5.60333,5.60415,5.6014,5.60317,14000000.0
2007-01-02 15:45:00,5.60398,5.60398,5.60118,5.60315,15000000.0
2007-01-02 15:46:00,5.60266,5.60336,5.60188,5.60318,13000000.0
2007-01-02 15:47:00,5.60183,5.60294,5.60179,5.60289,9000000.0
2007-01-02 15:48:00,5.60295,5.60416,5.60246,5.60365,21000000.0
2007-01-02 15:49:00,5.60408,5.60444,5.60278,5.60278,23000000.0
2007-01-02 15:50:00,5.60385,5.6044,5.60287,5.6038,12000000.0
2007-01-02 15:51:00,5.60425,5.60519,5.6027,5.60385,19000000.0
2007-01-02 15:52:00,5.60405,5.60546,5.60405,5.60541,15000000.0
2007-01-02 15:53:00,5.60516,5.6054,5.60292,5.60292,14000000.0
2007-01-02 15:54:00,5.60385,5.60503,5.60296,5.60503,15000000.0
2007-01-02 15:55:00,5.60479,5.60552,5.60363,5.60552,12000000.0
2007-01-02 15:56:00,5.60528,5.60528,5.60333,5.60351,18000000.0
2007-01-02 15:57:00,5.60356,5.60479,5.6032,5.60479,10000000.0
2007-01-02 15:58:00,5.60371,5.60479,5.60322,5.6041,22000000.0
2007-01-02 15:59:00,5.60452,5.60468,5.60354,5.60432,12000000.0
2007-01-02 16:00:00,5.60375,5.60504,5.60343,5.60468,12000000.0
2007-01-02 16:01:00,5.6058,5.6058,5.60472,5.60513,12000000.0
2007-01-02 16:02:00,5.6056,5.60638,5.60413,5.6063,13000000.0
2007-01-02 16:03:00,5.60644,5.60703,5.60514,5.60701,13000000.0
2007-01-02 16:04:00,5.60711,5.60711,5.60558,5.60577,11000000.0
2007-01-02 16:05:00,5.60592,5.60724,5.60592,5.60724,9000000.0
2007-01-02 16:06:00,5.60739,5.60739,5.60613,5.60738,14000000.0
2007-01-02 16:07:00,5.60714,5.60722,5.60599,5.60718,15000000.0
2007-01-02 16:08:00,5.60722,5.60722,5.60575,5.60608,15000000.0
2007-01-02 16:09:00,5.60624,5.60752,5.60624,5.60701,17000000.0
2007-01-02 16:10:00,5.60704,5.60769,5.60634,5.60733,14000000.0
2007-01-02 16:11:00,5.60663,5.60742,5.60602,5.60677,9000000.0
2007-01-02 16:12:00,5.60628,5.60729,5.60571,5.60722,15000000.0
2007-01-02 16:13:00,5.60692,5.60739,5.60574,5.60739,14000000.0
2007-01-02 16:14:00,5.60647,5.60762,5.60617,5.60736,12000000.0
2007-01-02 16:15:00,5.6072,5.60786,5.60604,5.6077,14000000.0
2007-01-02 16:16:00,5.60698,5.60776,5.60586,5.60672,13000000.0
2007-01-02 16:17:00,5.60704,5.60776,5.60638,5.60657,18000000.0
2007-01-02 16:18:00,5.60566,5.60752,5.60566,5.6065,13000000.0
2007-01-02 16:19:00,5.60629,5.60665,5.6056,5.60566,8000000.0
2007-01-02 16:20:00,5.60538,5.60665,5.60538,5.6054,13000000.0
2007-01-02 16:21:00,5.60503,5.6066,5.605,5.605,12000000.0
2007-01-02 16:22:00,5.60554,5.60592,5.60468,5.60469,11000000.0
2007-01-02 16:23:00,5.6055,5.60621,5.60465,5.60621,14000000.0
2007-01-02 16:24:00,5.60477,5.60626,5.60477,5.60498,15000000.0
2007-01-02 16:25:00,5.60503,5.60652,5.60503,5.60513,11000000.0
2007-01-02 16:26:00,5.6048,5.60736,5.6048,5.60736,8000000.0
2007-01-02 16:27:00,5.60695,5.60695,5.60522,5.60522,10000000.0
2007-01-02 16:28:00,5.60609,5.60611,5.6043,5.60611,15000000.0
2007-01-02 16:29:00,5.60535,5.60597,5.60503,5.60522,7000000.0
2007-01-02 16:30:00,5.60532,5.60622,5.60481,5.60622,16000000.0
2007-01-02 16:31:00,5.60479,5.60616,5.60479,5.60599,14000000.0
2007-01-02 16:32:00,5.60556,5.60616,5.60525,5.60579,7000000.0
2007-01-02 16:33:00,5.6056,5.60644,5.60527,5.60527,8000000.0
2007-01-02 16:34:00,5.60574,5.60641,5.60537,5.60562,8000000.0
2007-01-02 16:35:00,5.60602,5.60789,5.60602,5.60762,9000000.0
2007-01-02 16:36:00,5.60688,5.60734,5.60591,5.606,13000000.0
2007-01-02 16:37:00,5.60688,5.60751,5.60543,5.60545,18000000.0
2007-01-02 16:38:00,5.60591,5.6076,5.60564,5.6076,18000000.0
2007-01-02 16:39:00,5.60799,5.60799,5.60566,5.60752,20000000.0
2007-01-02 16:40:00,5.60775,5.60775,5.60587,5.60728,13000000.0
2007-01-02 16:41:00,5.60717,5.60736,5.60528,5.60591,20000000.0
2007-01-02 16:42:00,5.60601,5.60761,5.60601,5.60761,18000000.0
2007-01-02 16:43:00,5.60752,5.60752,5.60581,5.60698,15000000.0
2007-01-02 16:44:00,5.60696,5.60696,5.60521,5.60672,20000000.0
2007-01-02 16:45:00,5.60635,5.60682,5.60451,5.60622,13000000.0
2007-01-02 16:46:00,5.60671,5.60671,5.60513,5.60513,15000000.0
2007-01-02 16:47:00,5.60539,5.60618,5.60539,5.60618,8000000.0
2007-01-02 16:48:00,5.60678,5.60682,5.60523,5.60627,11000000.0
2007-01-02 16:49:00,5.60688,5.60714,5.60553,5.60637,12000000.0
2007-01-02 16:50:00,5.60599,5.60719,5.60542,5.6059,15000000.0
2007-01-02 16:51:00,5.60584,5.60728,5.60584,5.60655,18000000.0
2007-01-02 16:52:00,5.60638,5.60732,5.60581,5.60723,14000000.0
2007-01-02 16:53:00,5.60715,5.60735,5.60622,5.60622,8000000.0
2007-01-02 16:54:00,5.60584,5.6071,5.60552,5.6071,11000000.0
2007-01-02 16:55:00,5.6061,5.60692,5.60589,5.60692,12000000.0
2007-01-02 16:56:00,5.60748,5.60764,5.60646,5.60681,10000000.0
2007-01-02 16:57:00,5.60754,5.60773,5.60596,5.60662,8000000.0
2007-01-02 16:58:00,5.60686,5.60782,5.60638,5.60638,9000000.0
2007-01-02 16:59:00,5.60737,5.60757,5.60666,5.60745,13000000.0
2007-01-02 17:00:00,5.6085,5.6085,5.60676,5.60813,11000000.0
2007-01-02 17:01:00,5.60769,5.60885,5.60655,5.60861,12000000.0
2007-01-02 17:02:00,5.61013,5.61082,5.60952,5.61037,10000000.0
2007-01-02 17:03:00,5.61159,5.61188,5.6098,5.61086,16000000.0
2007-01-02 17:04:00,5.61147,5.61157,5.61042,5.61042,13000000.0
2007-01-02 17:05:00,5.61028,5.6114,5.60972,5.61015,16000000.0
2007-01-02 17:06:00,5.60983,5.61008,5.60881,5.60953,12000000.0
2007-01-02 17:07:00,5.60958,5.61096,5.60906,5.61096,8000000.0
2007-01-02 17:08:00,5.61098,5.61157,5.61045,5.61157,21000000.0
2007-01-02 17:09:00,5.61127,5.61127,5.60968,5.61117,16000000.0
2007-01-02 17:10:00,5.6108,5.61125,5.60964,5.61125,11000000.0
2007-01-02 17:11:00,5.61042,5.61244,5.61042,5.6123,11000000.0
2007-01-02 17:12:00,5.61285,5.61287,5.61171,5.61172,9000000.0
2007-01-02 17:13:00,5.61181,5.61181,5.61078,5.61086,9000000.0
2007-01-02 17:14:00,5.61062,5.61218,5.61029,5.61029,17000000.0
2007-01-02 17:15:00,5.61011,5.61271,5.61011,5.6124,11000000.0
2007-01-02 17:16:00,5.61125,5.61324,5.61125,5.61277,15000000.0
2007-01-02 17:17:00,5.61283,5.61309,5.61152,5.61251,13000000.0
2007-01-02 17:18:00,5.61284,5.613,5.61128,5.61183,15000000.0
2007-01-02 17:19:00,5.61163,5.61217,5.61062,5.61121,17000000.0
2007-01-02 17:20:00,5.6113,5.61213,5.61001,5.61213,12000000.0
2007-01-02 17:21:00,5.61218,5.6124,5.61071,5.61071,7000000.0
2007-01-02 17:22:00,5.61061,5.61076,5.60924,5.60985,14000000.0
2007-01-02 17:23:00,5.61009,5.6109,5.60941,5.60998,13000000.0
2007-01-02 17:24:00,5.60975,5.6103,5.6088,5.6088,9000000.0
2007-01-02 17:25:00,5.60898,5.60979,5.60854,5.60887,11000000.0
2007-01-02 17:26:00,5.60819,5.60975,5.60819,5.60836,16000000.0
2007-01-02 17:27:00,5.60949,5.60961,5.60794,5.60794,9000000.0
2007-01-02 17:28:00,5.60764,5.60985,5.60764,5.60985,15000000.0
2007-01-02 17:29:00,5.61001,5.61016,5.60926,5.6101,11000000.0
2007-01-02 17:30:00,5.60899,5.61084,5.60899,5.61077,19000000.0
2007-01-02 17:31:00,5.61022,5.61161,5.60998,5.61117,11000000.0
2007-01-02 17:32:00,5.61076,5.6118,5.61062,5.6118,9000000.0
2007-01-02 17:33:00,5.61211,5.61214,5.61153,5.61166,10000000.0
2007-01-02 17:34:00,5.61165,5.61226,5.61061,5.61187,14000000.0
2007-01-02 17:35:00,5.61072,5.61185,5.61072,5.611,13000000.0
2007-01-02 17:36:00,5.61136,5.61166,5.61055,5.61162,11000000.0
2007-01-02 17:37:00,5.61169,5.61169,5.6104,5.6104,15000000.0
2007-01-02 17:38:00,5.61067,5.6115,5.60996,5.60996,17000000.0
2007-01-02 17:39:00,5.60982,5.61091,5.60955,5.61042,8000000.0
2007-01-02 17:40:00,5.61003,5.61077,5.6092,5.61018,12000000.0
2007-01-02 17:41:00,5.61118,5.61153,5.60999,5.60999,21000000.0
2007-01-02 17:42:00,5.61123,5.6118,5.61046,5.6118,13000000.0
2007-01-02 17:43:00,5.61119,5.6122,5.6104,5.6122,11000000.0
2007-01-02 17:44:00,5.61233,5.61273,5.61145,5.61236,19000000.0
2007-01-02 17:45:00,5.61295,5.61296,5.61122,5.61149,10000000.0
2007-01-02 17:46:00,5.611,5.61101,5.61052,5.61057,13000000.0
2007-01-02 17:47:00,5.61176,5.61195,5.61099,5.61191,9000000.0
2007-01-02 17:48:00,5.61217,5.61245,5.61105,5.61158,14000000.0
2007-01-02 17:49:00,5.61169,5.61253,5.61107,5.61149,14000000.0
2007-01-02 17:50:00,5.61225,5.61251,5.6106,5.61121,17000000.0
2007-01-02 17:51:00,5.61071,5.61189,5.61054,5.61189,13000000.0
2007-01-02 17:52:00,5.61087,5.61194,5.61083,5.61194,24000000.0
2007-01-02 17:53:00,5.61189,5.6124,5.61065,5.61225,16000000.0
2007-01-02 17:54:00,5.61093,5.61221,5.61089,5.6113,16000000.0
2007-01-02 17:55:00,5.61135,5.6115,5.61037,5.61071,13000000.0
2007-01-02 17:56:00,5.61083,5.61167,5.60999,5.61111,15000000.0
2007-01-02 17:57:00,5.61156,5.61156,5.61008,5.61104,10000000.0
2007-01-02 17:58:00,5.61085,5.61128,5.6097,5.61128,15000000.0
2007-01-02 17:59:00,5.61031,5.61031,5.60872,5.60955,13000000.0
2007-01-02 18:00:00,5.60919,5.6097,5.60867,5.60949,7000000.0
2007-01-02 18:01:00,5.60897,5.60935,5.60719,5.60808,18000000.0
2007-01-02 18:02:00,5.60781,5.6081,5.60556,5.60565,17000000.0
2007-01-02 18:03:00,5.60577,5.60697,5.6054,5.60556,16000000.0
2007-01-02 18:04:00,5.60655,5.607,5.60551,5.60699,14000000.0
2007-01-02 18:05:00,5.60764,5.60764,5.60613,5.60628,13000000.0
2007-01-02 18:06:00,5.60629,5.60776,5.60623,5.60719,18000000.0
2007-01-02 18:07:00,5.60739,5.60821,5.60605,5.60749,12000000.0
2007-01-02 18:08:00,5.60706,5.60786,5.60576,5.6067,18000000.0
2007-01-02 18:09:00,5.60706,5.60792,5.60655,5.60785,12000000.0
2007-01-02 18:10:00,5.60745,5.60772,5.6063,5.6063,13000000.0
2007-01-02 18:11:00,5.60715,5.60784,5.60676,5.60784,10000000.0
2007-01-02 18:12:00,5.60744,5.60797,5.60652,5.60787,11000000.0
2007-01-02 18:13:00,5.60793,5.60824,5.60652,5.60652,14000000.0
2007-01-02 18:14:00,5.60629,5.60757,5.60524,5.60524,10000000.0
2007-01-02 18:15:00,5.60608,5.60794,5.6054,5.60794,10000000.0
2007-01-02 18:16:00,5.6064,5.60698,5.60532,5.6062,9000000.0
2007-01-02 18:17:00,5.60659,5.60659,5.60456,5.60551,18000000.0
2007-01-02 18:18:00,5.60438,5.60556,5.60357,5.60478,14000000.0
2007-01-02 18:19:00,5.60447,5.60486,5.60368,5.60454,10000000.0
2007-01-02 18:20:00,5.60474,5.60539,5.60386,5.60503,15000000.0
2007-01-02 18:21:00,5.60409,5.60512,5.6036,5.60498,18000000.0
2007-01-02 18:22:00,5.60533,5.60542,5.60441,5.60515,14000000.0
2007-01-02 18:23:00,5.60513,5.60587,5.60425,5.60587,7000000.0
2007-01-02 18:24:00,5.60579,5.60579,5.60439,5.60439,9000000.0
2007-01-02 18:25:00,5.60534,5.60534,5.60359,5.60464,13000000.0
2007-01-02 18:26:00,5.60525,5.60643,5.60424,5.60601,16000000.0
2007-01-02 18:27:00,5.60544,5.60728,5.60544,5.60728,14000000.0
2007-01-02 18:28:00,5.60691,5.60691,5.60553,5.60553,13000000.0
2007-01-02 18:29:00,5.60498,5.60654,5.60476,5.60589,11000000.0
2007-01-02 18:30:00,5.6044,5.60709,5.6044,5.60598,16000000.0
2007-01-02 18:31:00,5.60647,5.60711,5.6055,5.60711,12000000.0
2007-01-02 18:32:00,5.60567,5.60696,5.60557,5.60696,11000000.0
2007-01-02 18:33:00,5.60737,5.60788,5.60626,5.60633,13000000.0
2007-01-02 18:34:00,5.60774,5.60795,5.60649,5.60655,13000000.0
2007-01-02 18:35:00,5.60691,5.60744,5.60585,5.60666,18000000.0
2007-01-02 18:36:00,5.60661,5.60763,5.60617,5.6066,18000000.0
2007-01-02 18:37:00,5.6059,5.60689,5.60586,5.60653,18000000.0
2007-01-02 18:38:00,5.60655,5.60724,5.60644,5.60698,11000000.0
2007-01-02 18:39:00,5.60717,5.60753,5.60636,5.60753,11000000.0
2007-01-02 18:40:00,5.60717,5.60717,5.60567,5.60644,14000000.0
2007-01-02 18:41:00,5.60634,5.60738,5.6062,5.60666,16000000.0
2007-01-02 18:42:00,5.60651,5.60719,5.60583,5.60665,14000000.0
2007-01-02 18:43:00,5.6068,5.60707,5.60581,5.60636,10000000.0
2007-01-02 18:44:00,5.60625,5.6072,5.6059,5.60674,13000000.0
2007-01-02 18:45:00,5.60685,5.60708,5.6058,5.60654,13000000.0
2007-01-02 18:46:00,5.60717,5.60724,5.60535,5.60562,12000000.0
2007-01-02 18:47:00,5.60651,5.60651,5.60539,5.60633,14000000.0
2007-01-02 18:48:00,5.60559,5.60672,5.60539,5.60603,15000000.0
2007-01-02 18:49:00,5.60595,5.6067,5.60525,5.60569,12000000.0
2007-01-02 18:50:00,5.60594,5.6065,5.60577,5.60577,9000000.0
2007-01-02 18:51:00,5.60549,5.60715,5.60549,5.60715,17000000.0
2007-01-02 18:52:00,5.60667,5.60667,5.60516,5.60535,9000000.0
2007-01-02 18:53:00,5.60503,5.60608,5.60474,5.60474,14000000.0
2007-01-02 18:54:00,5.60463,5.60534,5.60397,5.60397,14000000.0
2007-01-02 18:55:00,5.60434,5.60594,5.60418,5.60594,10000000.0
2007-01-02 18:56:00,5.60601,5.60601,5.6046,5.60567,16000000.0
2007-01-02 18:57:00,5.60618,5.60618,5.60501,5.60593,17000000.0
2007-01-02 18:58:00,5.60516,5.60649,5.60516,5.60521,14000000.0
2007-01-02 18:59:00,5.60573,5.60629,5.6052,5.60571,14000000.0
2007-01-02 19:00:00,5.60624,5.60692,5.60603,5.60613,15000000.0
2007-01-02 19:01:00,5.60679,5.60714,5.60562,5.60663,15000000.0
2007-01-02 19:02:00,5.60657,5.60733,5.60618,5.60659,14000000.0
2007-01-02 19:03:00,5.60698,5.60775,5.60681,5.6077,14000000.0
2007-01-02 19:04:00,5.60697,5.60733,5.60592,5.60653,12000000.0
2007-01-02 19:05:00,5.60744,5.60744,5.60602,5.60622,15000000.0
2007-01-02 19:06:00,5.60654,5.60704,5.60552,5.60689,16000000.0
2007-01-02 19:07:00,5.60644,5.60707,5.60592,5.60685,20000000.0
2007-01-02 19:08:00,5.60677,5.60737,5.60627,5.60734,8000000.0
2007-01-02 19:09:00,5.60667,5.60688,5.60553,5.60616,17000000.0
2007-01-02 19:10:00,5.60618,5.60669,5.60618,5.60666,9000000.0
2007-01-02 19:11:00,5.60657,5.60666,5.60535,5.6054,16000000.0
2007-01-02 19:12:00,5.60654,5.60719,5.6064,5.60687,13000000.0
2007-01-02 19:13:00,5.60625,5.60636,5.60552,5.60579,10000000.0
2007-01-02 19:14:00,5.60567,5.60609,5.60468,5.60565,20000000.0
2007-01-02 19:15:00,5.60569,5.60637,5.6049,5.6049,12000000.0
2007-01-02 19:16:00,5.60584,5.60605,5.60513,5.60553,8000000.0
2007-01-02 19:17:00,5.60625,5.60625,5.60491,5.6053,18000000.0
2007-01-02 19:18:00,5.60599,5.60622,5.605,5.60553,11000000.0
2007-01-02 19:19:00,5.60551,5.60608,5.60478,5.60535,12000000.0
2007-01-02 19:20:00,5.60552,5.60615,5.60454,5.60548,14000000.0
2007-01-02 19:21:00,5.60488,5.60587,5.60413,5.60413,13000000.0
2007-01-02 19:22:00,5.60508,5.60549,5.60439,5.60545,12000000.0
2007-01-02 19:23:00,5.60514,5.60564,5.60475,5.60488,14000000.0
2007-01-02 19:24:00,5.60479,5.60575,5.60423,5.60491,19000000.0
2007-01-02 19:25:00,5.60463,5.60526,5.60412,5.60412,8000000.0
2007-01-02 19:26:00,5.60403,5.60584,5.60403,5.60574,7000000.0
2007-01-02 19:27:00,5.60529,5.60598,5.60432,5.60567,20000000.0
2007-01-02 19:28:00,5.60584,5.60584,5.60459,5.6053,17000000.0
2007-01-02 19:29:00,5.60526,5.60575,5.60448,5.60563,10000000.0
2007-01-02 19:30:00,5.60499,5.60601,5.60449,5.60474,15000000.0
2007-01-02 19:31:00,5.60595,5.60719,5.60575,5.60685,11000000.0
2007-01-02 19:32:00,5.60686,5.6076,5.60657,5.60678,9000000.0
2007-01-02 19:33:00,5.60667,5.60743,5.60596,5.60642,14000000.0
2007-01-02 19:34:00,5.60636,5.60741,5.6063,5.60651,17000000.0
2007-01-02 19:35:00,5.60695,5.60727,5.60637,5.60713,8000000.0
2007-01-02 19:36:00,5.60649,5.60746,5.60584,5.60593,15000000.0
2007-01-02 19:37:00,5.60602,5.60643,5.60552,5.60604,8000000.0
2007-01-02 19:38:00,5.60672,5.60738,5.60608,5.60611,15000000.0
2007-01-02 19:39:00,5.60592,5.60716,5.60571,5.60716,17000000.0
2007-01-02 19:40:00,5.60682,5.60682,5.60551,5.60558,16000000.0
2007-01-02 19:41:00,5.60607,5.60607,5.60417,5.6044,11000000.0
2007-01-02 19:42:00,5.60446,5.60601,5.60446,5.60601,15000000.0
2007-01-02 19:43:00,5.60614,5.60614,5.60479,5.60479,14000000.0
2007-01-02 19:44:00,5.60451,5.60684,5.60441,5.60684,14000000.0
2007-01-02 19:45:00,5.60656,5.60656,5.60557,5.60615,15000000.0
2007-01-02 19:46:00,5.60581,5.60641,5.60536,5.60536,15000000.0
2007-01-02 19:47:00,5.60631,5.60631,5.60487,5.6057,16000000.0
2007-01-02 19:48:00,5.60646,5.60656,5.60506,5.60599,16000000.0
2007-01-02 19:49:00,5.60604,5.60623,5.60535,5.60593,8000000.0
2007-01-02 19:50:00,5.60561,5.60729,5.60542,5.60729,9000000.0
2007-01-02 19:51:00,5.6067,5.60714,5.6059,5.60606,19000000.0
2007-01-02 19:52:00,5.60636,5.60694,5.60589,5.60644,11000000.0
2007-01-02 19:53:00,5.60628,5.60734,5.60594,5.60667,14000000.0
2007-01-02 19:54:00,5.60653,5.60731,5.60567,5.60731,18000000.0
2007-01-02 19:55:00,5.60702,5.60712,5.60602,5.60712,13000000.0
2007-01-02 19:56:00,5.6065,5.6075,5.60607,5.60626,10000000.0
2007-01-02 19:57:00,5.60588,5.60766,5.60588,5.60766,16000000.0
2007-01-02 19:58:00,5.6071,5.6071,5.60465,5.60589,15000000.0
2007-01-02 19:59:00,5.6044,5.60549,5.60416,5.60458,14000000.0
2007-01-02 20:00:00,5.6055,5.6055,5.60467,5.60474,11000000.0
2007-01-02 20:01:00,5.60459,5.60548,5.60432,5.60432,24000000.0
2007-01-02 20:02:00,5.60483,5.60541,5.60441,5.60441,11000000.0
2007-01-02 20:03:00,5.60417,5.60527,5.60411,5.60427,11000000.0
2007-01-02 20:04:00,5.60429,5.60534,5.60418,5.60534,10000000.0
2007-01-02 20:05:00,5.60538,5.60613,5.60457,5.60602,17000000.0
2007-01-02 20:06:00,5.605,5.60577,5.60461,5.60512,10000000.0
2007-01-02 20:07:00,5.60624,5.60642,5.60519,5.60634,14000000.0
2007-01-02 20:08:00,5.60573,5.60665,5.60571,5.60665,13000000.0
2007-01-02 20:09:00,5.6067,5.60682,5.60506,5.60538,11000000.0
2007-01-02 20:10:00,5.60643,5.60667,5.60527,5.60536,11000000.0
2007-01-02 20:11:00,5.60595,5.60626,5.6053,5.60532,9000000.0
2007-01-02 20:12:00,5.60721,5.60761,5.60591,5.60722,16000000.0
2007-01-02 20:13:00,5.60614,5.60792,5.60614,5.60639,11000000.0
2007-01-02 20:14:00,5.60748,5.60801,5.60649,5.6071,19000000.0
2007-01-02 20:15:00,5.60766,5.60816,5.60688,5.60688,13000000.0
2007-01-02 20:16:00,5.60692,5.6079,5.60681,5.60785,15000000.0
2007-01-02 20:17:00,5.60788,5.60859,5.60776,5.60849,8000000.0
2007-01-02 20:18:00,5.6088,5.60905,5.60766,5.60902,14000000.0
2007-01-02 20:19:00,5.6091,5.60911,5.60815,5.60902,14000000.0
2007-01-02 20:20:00,5.60925,5.60925,5.60789,5.60882,12000000.0
2007-01-02 20:21:00,5.60835,5.60935,5.60802,5.60935,9000000.0
2007-01-02 20:22:00,5.6089,5.60911,5.60809,5.60899,17000000.0
2007-01-02 20:23:00,5.60898,5.60898,5.60765,5.60765,11000000.0
2007-01-02 20:24:00,5.60849,5.60918,5.60774,5.60904,16000000.0
2007-01-02 20:25:00,5.60753,5.60872,5.60737,5.60872,11000000.0
2007-01-02 20:26:00,5.60856,5.60877,5.60786,5.60802,8000000.0
2007-01-02 20:27:00,5.60821,5.60927,5.60779,5.60841,13000000.0
2007-01-02 20:28:00,5.60835,5.60895,5.60793,5.60894,15000000.0
2007-01-02 20:29:00,5.60911,5.60911,5.60799,5.60806,16000000.0
2007-01-02 20:30:00,5.60788,5.60857,5.60788,5.60837,8000000.0
2007-01-02 20:31:00,5.60839,5.60952,5.60822,5.60849,18000000.0
2007-01-02 20:32:00,5.60897,5.60926,5.60842,5.60923,7000000.0
2007-01-02 20:33:00,5.60832,5.60981,5.60832,5.60834,13000000.0
2007-01-02 20:34:00,5.60959,5.60959,5.60826,5.60911,13000000.0
2007-01-02 20:35:00,5.6079,5.60959,5.6079,5.60933,9000000.0
2007-01-02 20:36:00,5.60862,5.60927,5.60826,5.6084,17000000.0
2007-01-02 20:37:00,5.60833,5.6093,5.60831,5.6087,14000000.0
2007-01-02 20:38:00,5.60979,5.60993,5.60817,5.60846,16000000.0
2007-01-02 20:39:00,5.60866,5.60937,5.60822,5.60871,14000000.0
2007-01-02 20:40:00,5.60877,5.60946,5.60814,5.60891,17000000.0
2007-01-02 20:41:00,5.60874,5.60951,5.60829,5.60829,16000000.0
2007-01-02 20:42:00,5.60884,5.6096,5.60827,5.60904,22000000.0
2007-01-02 20:43:00,5.60844,5.60947,5.60795,5.60795,18000000.0
2007-01-02 20:44:00,5.60785,5.60973,5.60753,5.60842,16000000.0
2007-01-02 20:45:00,5.60781,5.60855,5.60748,5.60803,8000000.0
2007-01-02 20:46:00,5.60788,5.60788,5.60704,5.60707,19000000.0
2007-01-02 20:47:00,5.60703,5.60973,5.60703,5.60958,12000000.0
2007-01-02 20:48:00,5.60901,5.60935,5.60792,5.60935,9000000.0
2007-01-02 20:49:00,5.60793,5.609,5.60775,5.60892,19000000.0
2007-01-02 20:50:00,5.6078,5.60904,5.60773,5.60781,15000000.0
2007-01-02 20:51:00,5.60796,5.60856,5.60789,5.60789,9000000.0
2007-01-02 20:52:00,5.60756,5.60847,5.60732,5.60756,11000000.0
2007-01-02 20:53:00,5.6076,5.60832,5.60683,5.60832,15000000.0
2007-01-02 20:54:00,5.60856,5.60856,5.60726,5.60791,12000000.0
2007-01-02 20:55:00,5.60784,5.60901,5.60684,5.60736,18000000.0
2007-01-02 20:56:00,5.60725,5.60818,5.60704,5.60704,12000000.0
2007-01-02 20:57:00,5.60808,5.60814,5.6068,5.6068,13000000.0
2007-01-02 20:58:00,5.60721,5.6091,5.60721,5.6091,11000000.0
2007-01-02 20:59:00,5.60895,5.60899,5.60766,5.60895,11000000.0
2007-01-02 21:00:00,5.60849,5.60908,5.60708,5.60848,17000000.0
2007-01-02 21:01:00,5.60879,5.60932,5.60759,5.60759,10000000.0
2007-01-02 21:02:00,5.60746,5.60952,5.60746,5.60952,8000000.0
2007-01-02 21:03:00,5.60979,5.60979,5.6084,5.60896,19000000.0
2007-01-02 21:04:00,5.60919,5.6098,5.60859,5.60905,18000000.0
2007-01-02 21:05:00,5.60896,5.61003,5.60858,5.60983,14000000.0
2007-01-02 21:06:00,5.60979,5.60979,5.60876,5.60909,12000000.0
2007-01-02 21:07:00,5.60892,5.60992,5.60861,5.60992,10000000.0
2007-01-02 21:08:00,5.61005,5.61013,5.60889,5.60943,14000000.0
2007-01-02 21:09:00,5.60945,5.60945,5.60858,5.60871,16000000.0
2007-01-02 21:10:00,5.6084,5.60957,5.60793,5.6084,15000000.0
2007-01-02 21:11:00,5.60862,5.60975,5.6079,5.6079,13000000.0
2007-01-02 21:12:00,5.60825,5.60872,5.6081,5.60872,10000000.0
2007-01-02 21:13:00,5.60904,5.61006,5.60872,5.61006,14000000.0
2007-01-02 21:14:00,5.60904,5.60993,5.60848,5.60848,10000000.0
2007-01-02 21:15:00,5.60876,5.61016,5.60846,5.60946,15000000.0
2007-01-02 21:16:00,5.60939,5.61042,5.60908,5.6092,11000000.0
2007-01-02 21:17:00,5.60892,5.60905,5.60874,5.60878,13000000.0
2007-01-02 21:18:00,5.6091,5.61014,5.60909,5.60969,17000000.0
2007-01-02 21:19:00,5.60968,5.6107,5.60952,5.60997,12000000.0
2007-01-02 21:20:00,5.6102,5.61046,5.60954,5.6101,14000000.0
2007-01-02 21:21:00,5.60993,5.61044,5.60948,5.61044,11000000.0
2007-01-02 21:22:00,5.61027,5.61057,5.60965,5.61007,9000000.0
2007-01-02 21:23:00,5.60964,5.60964,5.60913,5.60919,7000000.0
2007-01-02 21:24:00,5.60921,5.6101,5.60921,5.60935,11000000.0
2007-01-02 21:25:00,5.60942,5.61045,5.60916,5.60926,7000000.0
2007-01-02 21:26:00,5.60889,5.60962,5.60889,5.60896,13000000.0
2007-01-02 21:27:00,5.60911,5.60963,5.60911,5.60943,11000000.0
2007-01-02 21:28:00,5.60952,5.6103,5.6091,5.60955,15000000.0
2007-01-02 21:29:00,5.60946,5.60974,5.60886,5.60971,12000000.0
2007-01-02 21:30:00,5.60993,5.61053,5.60971,5.60971,10000000.0
2007-01-02 21:31:00,5.60973,5.61057,5.60963,5.60981,10000000.0
2007-01-02 21:32:00,5.61077,5.61085,5.60992,5.61085,12000000.0
2007-01-02 21:33:00,5.60998,5.61083,5.60983,5.61071,19000000.0
2007-01-02 21:34:00,5.61117,5.61142,5.60952,5.61006,8000000.0
2007-01-02 21:35:00,5.6103,5.61031,5.60965,5.60973,20000000.0
2007-01-02 21:36:00,5.60955,5.61085,5.60955,5.61085,19000000.0
2007-01-02 21:37:00,5.61109,5.61113,5.60984,5.60984,19000000.0
2007-01-02 21:38:00,5.60993,5.61084,5.60963,5.6098,13000000.0
2007-01-02 21:39:00,5.60974,5.61039,5.60943,5.61039,17000000.0
2007-01-02 21:40:00,5.61019,5.61019,5.60987,5.61011,7000000.0
2007-01-02 21:41:00,5.61022,5.61132,5.60959,5.61132,11000000.0
2007-01-02 21:42:00,5.61164,5.61164,5.61003,5.61013,18000000.0
2007-01-02 21:43:00,5.61043,5.61106,5.60996,5.61003,13000000.0
2007-01-02 21:44:00,5.61012,5.61151,5.61007,5.61072,16000000.0
2007-01-02 21:45:00,5.6101,5.61025,5.60932,5.61025,11000000.0
2007-01-02 21:46:00,5.61072,5.61091,5.60973,5.61015,13000000.0
2007-01-02 21:47:00,5.61055,5.61134,5.60981,5.61012,13000000.0
2007-01-02 21:48:00,5.61015,5.6106,5.6094,5.60974,17000000.0
2007-01-02 21:49:00,5.60952,5.61075,5.60944,5.61019,8000000.0
2007-01-02 21:50:00,5.61001,5.61072,5.60942,5.60942,11000000.0
2007-01-02 21:51:00,5.60962,5.61047,5.60943,5.61022,13000000.0
2007-01-02 21:52:00,5.60971,5.61002,5.60896,5.60902,13000000.0
2007-01-02 21:53:00,5.60889,5.60936,5.60862,5.60862,14000000.0
2007-01-02 21:54:00,5.60904,5.60984,5.60904,5.60969,11000000.0
2007-01-02 21:55:00,5.60924,5.60966,5.60884,5.60966,17000000.0
2007-01-02 21:56:00,5.6096,5.60966,5.60913,5.60942,12000000.0
2007-01-02 21:57:00,5.60939,5.60945,5.60916,5.60916,16000000.0
2007-01-02 21:58:00,5.60897,5.61025,5.60897,5.60899,9000000.0
2007-01-02 21:59:00,5.60929,5.61044,5.60929,5.61044,18000000.0
2007-01-02 22:00:00,5.61032,5.61032,5.60915,5.60951,13000000.0
2007-01-02 22:01:00,5.60971,5.61061,5.60915,5.60915,11000000.0
2007-01-02 22:02:00,5.60935,5.61079,5.60935,5.60955,17000000.0
2007-01-02 22:03:00,5.60995,5.61101,5.60931,5.61027,23000000.0
2007-01-02 22:04:00,5.61017,5.6111,5.60935,5.61074,15000000.0
2007-01-02 22:05:00,5.61082,5.61082,5.60897,5.60897,14000000.0
2007-01-02 22:06:00,5.60937,5.61023,5.60928,5.61023,15000000.0
2007-01-02 22:07:00,5.6094,5.60949,5.60905,5.6091,9000000.0
2007-01-02 22:08:00,5.60916,5.60927,5.6088,5.60922,18000000.0
2007-01-02 22:09:00,5.61049,5.61053,5.60954,5.6099,11000000.0
2007-01-02 22:10:00,5.60987,5.61009,5.60982,5.60991,7000000.0
2007-01-02 22:11:00,5.60976,5.60986,5.60955,5.60986,8000000.0
2007-01-02 22:12:00,5.60997,5.61079,5.60938,5.61079,16000000.0
2007-01-02 22:13:00,5.60969,5.61112,5.60888,5.60979,24000000.0
2007-01-02 22:14:00,5.61033,5.61089,5.60986,5.60986,9000000.0
2007-01-02 22:15:00,5.60979,5.6111,5.60979,5.61051,10000000.0
2007-01-02 22:16:00,5.61145,5.61154,5.6102,5.61079,13000000.0
2007-01-02 22:17:00,5.61089,5.61202,5.61065,5.6107,20000000.0
2007-01-02 22:18:00,5.6101,5.61147,5.60966,5.61147,11000000.0
2007-01-02 22:19:00,5.61149,5.61153,5.61,5.61,15000000.0
2007-01-02 22:20:00,5.61068,5.6123,5.61058,5.61061,16000000.0
2007-01-02 22:21:00,5.61086,5.61144,5.61002,5.61086,12000000.0
2007-01-02 22:22:00,5.61046,5.61154,5.61028,5.61143,14000000.0
2007-01-02 22:23:00,5.61164,5.61164,5.61011,5.61011,11000000.0
2007-01-02 22:24:00,5.61029,5.61115,5.60985,5.61093,16000000.0
2007-01-02 22:25:00,5.6104,5.61132,5.61016,5.61047,14000000.0
2007-01-02 22:26:00,5.61081,5.61125,5.61032,5.61032,10000000.0
2007-01-02 22:27:00,5.61025,5.6115,5.60979,5.60982,14000000.0
2007-01-02 22:28:00,5.60966,5.61105,5.60966,5.6099,12000000.0
2007-01-02 22:29:00,5.61015,5.61115,5.61015,5.61082,13000000.0
2007-01-02 22:30:00,5.61022,5.6108,5.60987,5.61004,8000000.0
2007-01-02 22:31:00,5.6097,5.61095,5.60957,5.60985,11000000.0
2007-01-02 22:32:00,5.60948,5.61053,5.60948,5.6096,20000000.0
2007-01-02 22:33:00,5.60967,5.61048,5.60937,5.60959,11000000.0
2007-01-02 22:34:00,5.60979,5.61046,5.60958,5.60968,10000000.0
2007-01-02 22:35:00,5.60967,5.61052,5.60951,5.61007,13000000.0
2007-01-02 22:36:00,5.6103,5.6108,5.6096,5.6108,9000000.0
2007-01-02 22:37:00,5.61038,5.61066,5.60983,5.61028,13000000.0
2007-01-02 22:38:00,5.61015,5.61046,5.6094,5.61041,9000000.0
2007-01-02 22:39:00,5.60944,5.61057,5.60944,5.61015,12000000.0
2007-01-02 22:40:00,5.60992,5.61044,5.60957,5.60989,9000000.0
2007-01-02 22:41:00,5.61063,5.61064,5.60957,5.60972,14000000.0
2007-01-02 22:42:00,5.6098,5.61069,5.60952,5.61007,13000000.0
2007-01-02 22:43:00,5.60932,5.61099,5.60916,5.61099,12000000.0
2007-01-02 22:44:00,5.60979,5.61062,5.60969,5.61001,15000000.0
2007-01-02 22:45:00,5.60988,5.61113,5.60976,5.60981,13000000.0
2007-01-02 22:46:00,5.60951,5.61022,5.60951,5.60973,14000000.0
2007-01-02 22:47:00,5.61169,5.6118,5.60995,5.61076,15000000.0
2007-01-02 22:48:00,5.6102,5.611,5.60985,5.6099,13000000.0
2007-01-02 22:49:00,5.61002,5.61047,5.60928,5.60971,13000000.0
2007-01-02 22:50:00,5.60987,5.61048,5.60895,5.60977,15000000.0
2007-01-02 22:51:00,5.61007,5.61019,5.60939,5.61006,14000000.0
2007-01-02 22:52:00,5.61022,5.61022,5.60897,5.60922,9000000.0
2007-01-02 22:53:00,5.60945,5.61064,5.60945,5.60973,15000000.0
2007-01-02 22:54:00,5.60976,5.6105,5.60933,5.61005,17000000.0
2007-01-02 22:55:00,5.60972,5.61054,5.60923,5.60996,16000000.0
2007-01-02 22:56:00,5.60973,5.61033,5.60914,5.60982,13000000.0
2007-01-02 22:57:00,5.60954,5.60983,5.60912,5.60919,8000000.0
2007-01-02 22:58:00,5.60942,5.60972,5.60866,5.60933,8000000.0
2007-01-02 22:59:00,5.60924,5.60954,5.60812,5.60879,19000000.0
2007-01-02 23:00:00,5.60944,5.60999,5.60903,5.60926,10000000.0
2007-01-02 23:01:00,5.6091,5.6095,5.6082,5.6082,7000000.0
2007-01-02 23:02:00,5.60825,5.60969,5.60825,5.60853,15000000.0
2007-01-02 23:03:00,5.60816,5.60905,5.60762,5.60808,17000000.0
2007-01-02 23:04:00,5.60913,5.60953,5.60835,5.60844,19000000.0
2007-01-02 23:05:00,5.60866,5.60894,5.60821,5.60821,9000000.0
2007-01-02 23:06:00,5.60832,5.6095,5.60793,5.60797,12000000.0
2007-01-02 23:07:00,5.60777,5.60885,5.60777,5.60833,14000000.0
2007-01-02 23:08:00,5.60806,5.60932,5.60767,5.60932,16000000.0
2007-01-02 23:09:00,5.60948,5.60963,5.60776,5.60925,9000000.0
2007-01-02 23:10:00,5.60891,5.60941,5.60811,5.60811,12000000.0
2007-01-02 23:11:00,5.60842,5.61018,5.60842,5.60896,14000000.0
2007-01-02 23:12:00,5.6092,5.61021,5.60909,5.60918,7000000.0
2007-01-02 23:13:00,5.60959,5.61031,5.60839,5.60934,14000000.0
2007-01-02 23:14:00,5.6097,5.6097,5.60882,5.60882,19000000.0
2007-01-02 23:15:00,5.60887,5.61017,5.60887,5.60913,13000000.0
2007-01-02 23:16:00,5.61093,5.61093,5.60928,5.61011,15000000.0
2007-01-02 23:17:00,5.60933,5.61007,5.6091,5.60982,11000000.0
2007-01-02 23:18:00,5.60958,5.60958,5.60887,5.60916,12000000.0
2007-01-02 23:19:00,5.60882,5.61037,5.60877,5.61037,14000000.0
2007-01-02 23:20:00,5.60976,5.61,5.60868,5.60954,19000000.0
2007-01-02 23:21:00,5.60906,5.60955,5.60851,5.60851,7000000.0
2007-01-02 23:22:00,5.60848,5.60883,5.60812,5.60812,15000000.0
2007-01-02 23:23:00,5.60837,5.60925,5.6081,5.6081,11000000.0
2007-01-02 23:24:00,5.60765,5.60915,5.60753,5.60915,14000000.0
2007-01-02 23:25:00,5.60878,5.60878,5.60786,5.60786,11000000.0
2007-01-02 23:26:00,5.60835,5.60932,5.60834,5.60834,14000000.0
2007-01-02 23:27:00,5.60791,5.60899,5.60789,5.60789,11000000.0
2007-01-02 23:28:00,5.60803,5.6093,5.60803,5.60865,12000000.0
2007-01-02 23:29:00,5.60887,5.60941,5.6081,5.60941,16000000.0
2007-01-02 23:30:00,5.60952,5.60959,5.60848,5.6085,20000000.0
2007-01-02 23:31:00,5.60829,5.60844,5.60807,5.60844,11000000.0
2007-01-02 23:32:00,5.60862,5.6092,5.60806,5.60806,16000000.0
2007-01-02 23:33:00,5.60828,5.609,5.60766,5.60766,12000000.0
2007-01-02 23:34:00,5.60767,5.60791,5.60749,5.60768,13000000.0
2007-01-02 23:35:00,5.60738,5.60765,5.60735,5.60745,9000000.0
2007-01-02 23:36:00,5.60755,5.60761,5.60738,5.60758,9000000.0
2007-01-02 23:37:00,5.60797,5.60921,5.60797,5.60838,14000000.0
2007-01-02 23:38:00,5.60801,5.60898,5.60801,5.60832,13000000.0
2007-01-02 23:39:00,5.60867,5.60946,5.60815,5.60821,17000000.0
2007-01-02 23:40:00,5.60829,5.60966,5.60822,5.60904,12000000.0
2007-01-02 23:41:00,5.60886,5.60886,5.60834,5.60853,17000000.0
2007-01-02 23:42:00,5.60834,5.61001,5.60834,5.60964,22000000.0
2007-01-02 23:43:00,5.61017,5.61054,5.60892,5.61054,15000000.0
2007-01-02 23:44:00,5.61037,5.61053,5.609,5.60954,14000000.0
2007-01-02 23:45:00,5.6093,5.6097,5.60925,5.6097,20000000.0
2007-01-02 23:46:00,5.6097,5.6105,5.60936,5.61034,14000000.0
2007-01-02 23:47:00,5.60997,5.61079,5.60978,5.60995,10000000.0
2007-01-02 23:48:00,5.61013,5.61089,5.60897,5.60934,18000000.0
2007-01-02 23:49:00,5.61006,5.61128,5.60984,5.61076,14000000.0
2007-01-02 23:50:00,5.61029,5.61108,5.60977,5.60991,13000000.0
2007-01-02 23:51:00,5.60963,5.60987,5.60907,5.60907,8000000.0
2007-01-02 23:52:00,5.60971,5.61091,5.60971,5.60999,16000000.0
2007-01-02 23:53:00,5.61001,5.61084,5.60933,5.61056,18000000.0
2007-01-02 23:54:00,5.60902,5.61018,5.60902,5.60978,12000000.0
2007-01-02 23:55:00,5.60954,5.61074,5.60929,5.60974,19000000.0
2007-01-02 23:56:00,5.60989,5.61122,5.60956,5.61001,14000000.0
2007-01-02 23:57:00,5.60943,5.61071,5.60935,5.6098,16000000.0
2007-01-02 23:58:00,5.60939,5.61117,5.60929,5.60974,13000000.0
2007-01-02 23:59:00,5.61165,5.61165,5.61012,5.61012,14000000.0
2007-01-03 00:00:00,5.61055,5.61167,5.61055,5.611,17000000.0
2007-01-03 00:01:00,5.61074,5.61074,5.61032,5.61036,12000000.0
2007-01-03 00:02:00,5.61081,5.61235,5.61029,5.61235,15000000.0
2007-01-03 00:03:00,5.61216,5.6123,5.61091,5.6121,14000000.0
2007-01-03 00:04:00,5.61206,5.61242,5.61132,5.61194,12000000.0
2007-01-03 00:05:00,5.61165,5.61165,5.60995,5.61032,12000000.0
2007-01-03 00:06:00,5.61001,5.61114,5.61001,5.61037,12000000.0
2007-01-03 00:07:00,5.61063,5.61118,5.61019,5.61031,11000000.0
2007-01-03 00:08:00,5.61033,5.61147,5.61014,5.61082,15000000.0
2007-01-03 00:09:00,5.61103,5.61192,5.6105,5.61192,12000000.0
2007-01-03 00:10:00,5.61065,5.61175,5.61065,5.61151,19000000.0
2007-01-03 00:11:00,5.61101,5.61129,5.6099,5.6099,8000000.0
2007-01-03 00:12:00,5.61065,5.61065,5.60971,5.60971,9000000.0
2007-01-03 00:13:00,5.60952,5.60976,5.60949,5.60956,13000000.0
2007-01-03 00:14:00,5.60983,5.61094,5.60983,5.61029,14000000.0
2007-01-03 00:15:00,5.61038,5.61174,5.6103,5.6116,12000000.0
2007-01-03 00:16:00,5.61069,5.61075,5.6102,5.61029,12000000.0
2007-01-03 00:17:00,5.61032,5.61151,5.61018,5.61041,10000000.0
2007-01-03 00:18:00,5.61061,5.61123,5.61005,5.61014,19000000.0
2007-01-03 00:19:00,5.60989,5.61138,5.60989,5.61042,12000000.0
2007-01-03 00:20:00,5.61014,5.61153,5.60996,5.61034,11000000.0
2007-01-03 00:21:00,5.61096,5.61108,5.60995,5.61014,14000000.0
2007-01-03 00:22:00,5.61014,5.61123,5.60979,5.61123,13000000.0
2007-01-03 00:23:00,5.61098,5.61145,5.61013,5.61059,13000000.0
2007-01-03 00:24:00,5.61041,5.61122,5.61004,5.61071,9000000.0
2007-01-03 00:25:00,5.61003,5.61037,5.60931,5.60963,13000000.0
2007-01-03 00:26:00,5.60991,5.61109,5.6099,5.6099,14000000.0
2007-01-03 00:27:00,5.6099,5.61069,5.60931,5.60939,15000000.0
2007-01-03 00:28:00,5.60922,5.61035,5.60903,5.61004,7000000.0
2007-01-03 00:29:00,5.60859,5.61019,5.60846,5.60962,17000000.0
2007-01-03 00:30:00,5.60968,5.60968,5.60852,5.60857,9000000.0
2007-01-03 00:31:00,5.60911,5.6092,5.60806,5.60867,13000000.0
2007-01-03 00:32:00,5.60862,5.61048,5.60835,5.60946,8000000.0
2007-01-03 00:33:00,5.60867,5.6103,5.60845,5.60915,19000000.0
2007-01-03 00:34:00,5.60884,5.60984,5.60859,5.60943,15000000.0
2007-01-03 00:35:00,5.60923,5.60923,5.60858,5.60879,12000000.0
2007-01-03 00:36:00,5.60883,5.60956,5.60839,5.60865,15000000.0
2007-01-03 00:37:00,5.60857,5.60963,5.60838,5.60963,15000000.0
2007-01-03 00:38:00,5.60984,5.61033,5.60934,5.60964,18000000.0
2007-01-03 00:39:00,5.60958,5.61053,5.60915,5.61024,20000000.0
2007-01-03 00:40:00,5.6101,5.61043,5.60925,5.60945,10000000.0
2007-01-03 00:41:00,5.60891,5.6092,5.60846,5.6087,9000000.0
2007-01-03 00:42:00,5.60867,5.60911,5.60867,5.6091,16000000.0
2007-01-03 00:43:00,5.60913,5.60925,5.60903,5.60905,16000000.0
2007-01-03 00:44:00,5.60898,5.60927,5.60898,5.60913,10000000.0
2007-01-03 00:45:00,5.6093,5.6096,5.60863,5.60895,16000000.0
2007-01-03 00:46:00,5.60935,5.61012,5.60889,5.60961,12000000.0
2007-01-03 00:47:00,5.60936,5.60965,5.60898,5.60913,8000000.0
2007-01-03 00:48:00,5.60899,5.609,5.60851,5.6087,16000000.0
2007-01-03 00:49:00,5.60897,5.60982,5.60891,5.60892,11000000.0
2007-01-03 00:50:00,5.60987,5.61008,5.60915,5.60915,9000000.0
2007-01-03 00:51:00,5.60923,5.61024,5.60923,5.60926,9000000.0
2007-01-03 00:52:00,5.60881,5.60903,5.60866,5.60866,18000000.0
2007-01-03 00:53:00,5.60883,5.61005,5.60883,5.60891,12000000.0
2007-01-03 00:54:00,5.60876,5.60924,5.60848,5.60904,12000000.0
2007-01-03 00:55:00,5.6092,5.61017,5.60894,5.60954,11000000.0
2007-01-03 00:56:00,5.6095,5.60995,5.6084,5.6084,14000000.0
2007-01-03 00:57:00,5.60849,5.60998,5.60849,5.60878,15000000.0
2007-01-03 00:58:00,5.60938,5.60957,5.60837,5.60837,9000000.0
2007-01-03 00:59:00,5.60901,5.60962,5.60851,5.60953,17000000.0
2007-01-03 01:00:00,5.6091,5.6091,5.60788,5.6082,12000000.0
2007-01-03 01:01:00,5.6092,5.6092,5.60772,5.60772,15000000.0
2007-01-03 01:02:00,5.60773,5.60865,5.60753,5.60783,10000000.0
2007-01-03 01:03:00,5.608,5.60885,5.60737,5.60773,13000000.0
2007-01-03 01:04:00,5.60895,5.60921,5.60787,5.60889,13000000.0
2007-01-03 01:05:00,5.6078,5.60915,5.6078,5.60915,13000000.0
2007-01-03 01:06:00,5.60854,5.60959,5.608,5.60862,12000000.0
2007-01-03 01:07:00,5.60891,5.60957,5.60809,5.6083,13000000.0
2007-01-03 01:08:00,5.60827,5.60914,5.60774,5.60877,15000000.0
2007-01-03 01:09:00,5.60867,5.60898,5.60789,5.6089,17000000.0
2007-01-03 01:10:00,5.60826,5.60933,5.60791,5.6082,10000000.0
2007-01-03 01:11:00,5.60837,5.60901,5.60836,5.60889,11000000.0
2007-01-03 01:12:00,5.61017,5.61023,5.60873,5.60873,10000000.0
2007-01-03 01:13:00,5.60927,5.61014,5.60881,5.60881,11000000.0
2007-01-03 01:14:00,5.60891,5.61055,5.60891,5.61,13000000.0
2007-01-03 01:15:00,5.61005,5.61059,5.60965,5.60992,9000000.0
2007-01-03 01:16:00,5.60962,5.6101,5.60921,5.60952,12000000.0
2007-01-03 01:17:00,5.60945,5.60991,5.60889,5.60991,11000000.0
2007-01-03 01:18:00,5.61,5.61,5.60974,5.60981,12000000.0
2007-01-03 01:19:00,5.60977,5.61047,5.60901,5.61014,19000000.0
2007-01-03 01:20:00,5.61017,5.61064,5.60979,5.61012,11000000.0
2007-01-03 01:21:00,5.60983,5.61,5.60955,5.60991,12000000.0
2007-01-03 01:22:00,5.60983,5.60983,5.6093,5.60933,9000000.0
2007-01-03 01:23:00,5.60911,5.60911,5.60882,5.60902,13000000.0
2007-01-03 01:24:00,5.60932,5.61031,5.60838,5.60838,14000000.0
2007-01-03 01:25:00,5.60822,5.60881,5.60822,5.60854,11000000.0
2007-01-03 01:26:00,5.60889,5.60934,5.60857,5.60934,10000000.0
2007-01-03 01:27:00,5.60962,5.61004,5.60859,5.60957,17000000.0
2007-01-03 01:28:00,5.60948,5.61036,5.60925,5.60941,13000000.0
2007-01-03 01:29:00,5.60942,5.61022,5.60865,5.6097,19000000.0
2007-01-03 01:30:00,5.60975,5.61135,5.60912,5.60969,15000000.0
2007-01-03 01:31:00,5.61076,5.61097,5.60989,5.61011,15000000.0
2007-01-03 01:32:00,5.60978,5.61098,5.60978,5.61037,12000000.0
2007-01-03 01:33:00,5.61041,5.61105,5.60995,5.6103,8000000.0
2007-01-03 01:34:00,5.61058,5.61143,5.60995,5.61093,18000000.0
2007-01-03 01:35:00,5.61059,5.61155,5.61036,5.61048,12000000.0
2007-01-03 01:36:00,5.61168,5.61174,5.61065,5.61094,16000000.0
2007-01-03 01:37:00,5.611,5.61212,5.61085,5.61163,15000000.0
2007-01-03 01:38:00,5.61155,5.61208,5.6105,5.61146,18000000.0
2007-01-03 01:39:00,5.61124,5.6115,5.61074,5.6108,10000000.0
2007-01-03 01:40:00,5.61066,5.61144,5.61025,5.61034,11000000.0
2007-01-03 01:41:00,5.61012,5.61067,5.60952,5.60974,16000000.0
2007-01-03 01:42:00,5.60973,5.61181,5.60973,5.61118,14000000.0
2007-01-03 01:43:00,5.61059,5.61153,5.61032,5.61036,16000000.0
2007-01-03 01:44:00,5.61136,5.61139,5.61045,5.61074,15000000.0
2007-01-03 01:45:00,5.61108,5.61246,5.61087,5.61161,16000000.0
2007-01-03 01:46:00,5.61123,5.61209,5.61123,5.61172,9000000.0
2007-01-03 01:47:00,5.61182,5.61281,5.61102,5.6111,17000000.0
2007-01-03 01:48:00,5.61103,5.61162,5.6108,5.61131,16000000.0
2007-01-03 01:49:00,5.61142,5.61182,5.61066,5.6112,10000000.0
2007-01-03 01:50:00,5.61092,5.61145,5.61056,5.61126,11000000.0
2007-01-03 01:51:00,5.61142,5.61208,5.61078,5.61161,12000000.0
2007-01-03 01:52:00,5.61123,5.61123,5.61045,5.61045,12000000.0
2007-01-03 01:53:00,5.61061,5.61185,5.6103,5.61185,18000000.0
2007-01-03 01:54:00,5.6103,5.61083,5.60973,5.61022,14000000.0
2007-01-03 01:55:00,5.61058,5.61155,5.61055,5.61085,18000000.0
2007-01-03 01:56:00,5.61104,5.61119,5.60942,5.60969,8000000.0
2007-01-03 01:57:00,5.60974,5.61078,5.60931,5.61066,13000000.0
2007-01-03 01:58:00,5.61104,5.61104,5.61033,5.61045,11000000.0
2007-01-03 01:59:00,5.60999,5.61107,5.60988,5.61107,11000000.0
2007-01-03 02:00:00,5.61044,5.61044,5.60985,5.60985,16000000.0
2007-01-03 02:01:00,5.6099,5.61075,5.60945,5.60954,21000000.0
2007-01-03 02:02:00,5.60986,5.61046,5.60951,5.61046,10000000.0
2007-01-03 02:03:00,5.6106,5.6106,5.60967,5.60997,8000000.0
2007-01-03 02:04:00,5.61012,5.61064,5.60912,5.60925,14000000.0
2007-01-03 02:05:00,5.6089,5.61017,5.60884,5.60884,14000000.0
2007-01-03 02:06:00,5.60901,5.60939,5.60885,5.60885,15000000.0
2007-01-03 02:07:00,5.60883,5.60994,5.60878,5.60983,10000000.0
2007-01-03 02:08:00,5.60981,5.61046,5.60875,5.60875,16000000.0
2007-01-03 02:09:00,5.60886,5.61102,5.60886,5.6097,18000000.0
2007-01-03 02:10:00,5.60927,5.61037,5.6092,5.60961,16000000.0
2007-01-03 02:11:00,5.60933,5.61057,5.6093,5.60955,14000000.0
2007-01-03 02:12:00,5.60963,5.6098,5.60952,5.60955,10000000.0
2007-01-03 02:13:00,5.60954,5.60974,5.60948,5.60962,15000000.0
2007-01-03 02:14:00,5.60962,5.6107,5.60941,5.60941,19000000.0
2007-01-03 02:15:00,5.60944,5.61073,5.60938,5.61073,12000000.0
2007-01-03 02:16:00,5.61071,5.61071,5.60933,5.61043,18000000.0
2007-01-03 02:17:00,5.61061,5.61087,5.60979,5.60979,14000000.0
2007-01-03 02:18:00,5.6102,5.61114,5.60974,5.61025,12000000.0
2007-01-03 02:19:00,5.60962,5.60976,5.60913,5.60943,14000000.0
2007-01-03 02:20:00,5.6094,5.60957,5.60921,5.60951,13000000.0
2007-01-03 02:21:00,5.6095,5.6105,5.6095,5.6104,15000000.0
2007-01-03 02:22:00,5.60911,5.61031,5.60911,5.60933,13000000.0
2007-01-03 02:23:00,5.60955,5.60995,5.60885,5.60885,16000000.0
2007-01-03 02:24:00,5.61024,5.61025,5.60861,5.60861,17000000.0
2007-01-03 02:25:00,5.60859,5.60969,5.6085,5.60939,10000000.0
2007-01-03 02:26:00,5.60908,5.60923,5.6086,5.6086,13000000.0
2007-01-03 02:27:00,5.60921,5.60989,5.60921,5.60945,7000000.0
2007-01-03 02:28:00,5.60936,5.60951,5.60925,5.60951,9000000.0
2007-01-03 02:29:00,5.60945,5.6099,5.60857,5.60901,20000000.0
2007-01-03 02:30:00,5.60851,5.60934,5.60806,5.60825,11000000.0
2007-01-03 02:31:00,5.60832,5.60876,5.60757,5.60876,9000000.0
2007-01-03 02:32:00,5.60889,5.60893,5.6082,5.60825,13000000.0
2007-01-03 02:33:00,5.60788,5.60888,5.60788,5.60802,14000000.0
2007-01-03 02:34:00,5.60823,5.60861,5.60786,5.60798,17000000.0
2007-01-03 02:35:00,5.60796,5.60853,5.60782,5.608,15000000.0
2007-01-03 02:36:00,5.60769,5.60785,5.60637,5.60707,14000000.0
2007-01-03 02:37:00,5.60636,5.60673,5.60536,5.60599,13000000.0
2007-01-03 02:38:00,5.60642,5.60697,5.60557,5.60654,14000000.0
2007-01-03 02:39:00,5.60585,5.60692,5.60574,5.60662,15000000.0
2007-01-03 02:40:00,5.6063,5.60716,5.60588,5.60716,12000000.0
2007-01-03 02:41:00,5.60759,5.60808,5.60646,5.60705,13000000.0
2007-01-03 02:42:00,5.60752,5.60835,5.6069,5.60745,16000000.0
2007-01-03 02:43:00,5.60764,5.60831,5.60702,5.60742,18000000.0
2007-01-03 02:44:00,5.60709,5.60801,5.60686,5.60752,10000000.0
2007-01-03 02:45:00,5.60791,5.60806,5.60705,5.60722,14000000.0
2007-01-03 02:46:00,5.60701,5.60706,5.60647,5.60647,18000000.0
2007-01-03 02:47:00,5.60655,5.60757,5.60612,5.60628,17000000.0
2007-01-03 02:48:00,5.6064,5.607,5.60594,5.60604,7000000.0
2007-01-03 02:49:00,5.60683,5.60744,5.60608,5.60647,13000000.0
2007-01-03 02:50:00,5.60705,5.60709,5.60584,5.60659,14000000.0
2007-01-03 02:51:00,5.60719,5.60751,5.60586,5.60608,15000000.0
2007-01-03 02:52:00,5.606,5.60682,5.606,5.60671,15000000.0
2007-01-03 02:53:00,5.60744,5.6076,5.6065,5.6065,9000000.0
2007-01-03 02:54:00,5.6076,5.60784,5.6067,5.60742,13000000.0
2007-01-03 02:55:00,5.60724,5.60777,5.60673,5.60732,11000000.0
2007-01-03 02:56:00,5.60683,5.60707,5.60638,5.60641,18000000.0
2007-01-03 02:57:00,5.60672,5.60834,5.60672,5.60717,13000000.0
2007-01-03 02:58:00,5.60789,5.60799,5.60708,5.60743,9000000.0
2007-01-03 02:59:00,5.60753,5.60766,5.60725,5.6074,14000000.0
2007-01-03 03:00:00,5.60788,5.60876,5.60734,5.60876,11000000.0
2007-01-03 03:01:00,5.60869,5.60869,5.60787,5.60808,11000000.0
2007-01-03 03:02:00,5.60745,5.6083,5.60722,5.6079,11000000.0
2007-01-03 03:03:00,5.60787,5.60831,5.60655,5.60686,23000000.0
2007-01-03 03:04:00,5.60714,5.60838,5.60714,5.60803,11000000.0
2007-01-03 03:05:00,5.60804,5.60925,5.60698,5.60713,17000000.0
2007-01-03 03:06:00,5.60719,5.60753,5.60687,5.60738,9000000.0
2007-01-03 03:07:00,5.6073,5.60823,5.60721,5.60778,15000000.0
2007-01-03 03:08:00,5.6081,5.60884,5.60783,5.60867,12000000.0
2007-01-03 03:09:00,5.60735,5.60822,5.60735,5.60808,15000000.0
2007-01-03 03:10:00,5.60807,5.60862,5.60744,5.60746,19000000.0
2007-01-03 03:11:00,5.60765,5.60894,5.60763,5.60805,15000000.0
2007-01-03 03:12:00,5.60773,5.60856,5.60754,5.60754,18000000.0
2007-01-03 03:13:00,5.6075,5.60874,5.60742,5.60868,18000000.0
2007-01-03 03:14:00,5.60821,5.60821,5.60727,5.60727,10000000.0
2007-01-03 03:15:00,5.60674,5.60695,5.60669,5.60673,7000000.0
2007-01-03 03:16:00,5.60711,5.60777,5.6069,5.60734,8000000.0
2007-01-03 03:17:00,5.60727,5.60782,5.60682,5.60682,10000000.0
2007-01-03 03:18:00,5.60801,5.60811,5.60738,5.60767,15000000.0
2007-01-03 03:19:00,5.60739,5.60797,5.60681,5.60687,10000000.0
2007-01-03 03:20:00,5.60681,5.60796,5.60681,5.60751,16000000.0
2007-01-03 03:21:00,5.60757,5.60767,5.60696,5.60696,11000000.0
2007-01-03 03:22:00,5.60729,5.60827,5.60702,5.60706,10000000.0
2007-01-03 03:23:00,5.60721,5.60844,5.60721,5.60738,12000000.0
2007-01-03 03:24:00,5.60734,5.60792,5.607,5.60751,13000000.0
2007-01-03 03:25:00,5.60721,5.60756,5.60633,5.60696,11000000.0
2007-01-03 03:26:00,5.60699,5.6076,5.60669,5.60669,13000000.0
2007-01-03 03:27:00,5.60683,5.60698,5.60672,5.60687,14000000.0
2007-01-03 03:28:00,5.60656,5.60808,5.60629,5.60808,18000000.0
2007-01-03 03:29:00,5.60785,5.60785,5.60638,5.60638,15000000.0
2007-01-03 03:30:00,5.60613,5.60613,5.60587,5.60593,10000000.0
2007-01-03 03:31:00,5.60664,5.6077,5.60637,5.60648,13000000.0
2007-01-03 03:32:00,5.6065,5.60756,5.60637,5.60727,16000000.0
2007-01-03 03:33:00,5.60712,5.60745,5.60622,5.60677,13000000.0
2007-01-03 03:34:00,5.60642,5.60642,5.60563,5.60579,16000000.0
2007-01-03 03:35:00,5.60618,5.60725,5.60591,5.60591,10000000.0
2007-01-03 03:36:00,5.60566,5.60719,5.60566,5.6067,11000000.0
2007-01-03 03:37:00,5.6061,5.60683,5.60565,5.60621,13000000.0
2007-01-03 03:38:00,5.60601,5.60601,5.60517,5.60517,13000000.0
2007-01-03 03:39:00,5.6064,5.6064,5.60565,5.6058,13000000.0
2007-01-03 03:40:00,5.60614,5.60708,5.60579,5.60612,12000000.0
2007-01-03 03:41:00,5.60644,5.60714,5.60597,5.60713,16000000.0
2007-01-03 03:42:00,5.60592,5.60712,5.60569,5.60708,21000000.0
2007-01-03 03:43:00,5.60657,5.60714,5.6058,5.60619,18000000.0
2007-01-03 03:44:00,5.60662,5.60701,5.60601,5.60644,15000000.0
2007-01-03 03:45:00,5.60626,5.60662,5.60595,5.60595,9000000.0
2007-01-03 03:46:00,5.60577,5.60577,5.6056,5.60565,8000000.0
2007-01-03 03:47:00,5.60567,5.6058,5.60553,5.60562,11000000.0
2007-01-03 03:48:00,5.60569,5.60583,5.60562,5.60573,9000000.0
2007-01-03 03:49:00,5.60622,5.60712,5.6058,5.60624,16000000.0
2007-01-03 03:50:00,5.60603,5.60628,5.60525,5.60525,19000000.0
2007-01-03 03:51:00,5.60514,5.60658,5.60514,5.60529,9000000.0
2007-01-03 03:52:00,5.60542,5.60689,5.60542,5.60577,19000000.0
2007-01-03 03:53:00,5.60736,5.60736,5.6062,5.60646,10000000.0
2007-01-03 03:54:00,5.60629,5.60629,5.60573,5.6059,17000000.0
2007-01-03 03:55:00,5.60576,5.606,5.60569,5.60569,16000000.0
2007-01-03 03:56:00,5.60586,5.60628,5.60586,5.60618,7000000.0
2007-01-03 03:57:00,5.60625,5.60625,5.60571,5.60591,11000000.0
2007-01-03 03:58:00,5.60663,5.60695,5.60614,5.60692,12000000.0
2007-01-03 03:59:00,5.60611,5.60752,5.60595,5.60639,17000000.0
2007-01-03 04:00:00,5.60705,5.60705,5.60562,5.60566,12000000.0
2007-01-03 04:01:00,5.60547,5.60671,5.60547,5.60567,16000000.0
2007-01-03 04:02:00,5.60518,5.60625,5.60518,5.60586,14000000.0
2007-01-03 04:03:00,5.6057,5.60607,5.60547,5.60594,12000000.0
2007-01-03 04:04:00,5.60574,5.60653,5.6056,5.60573,16000000.0
2007-01-03 04:05:00,5.60592,5.60693,5.60567,5.60618,13000000.0
2007-01-03 04:06:00,5.60523,5.60626,5.60523,5.60559,16000000.0
2007-01-03 04:07:00,5.60569,5.60574,5.6052,5.6052,13000000.0
2007-01-03 04:08:00,5.60572,5.60613,5.60506,5.60613,14000000.0
2007-01-03 04:09:00,5.60612,5.60612,5.60576,5.6058,10000000.0
2007-01-03 04:10:00,5.60572,5.60631,5.60572,5.60615,12000000.0
2007-01-03 04:11:00,5.60614,5.60689,5.60586,5.60604,14000000.0
2007-01-03 04:12:00,5.60616,5.60634,5.60523,5.60583,19000000.0
2007-01-03 04:13:00,5.60569,5.60647,5.60516,5.60565,20000000.0
2007-01-03 04:14:00,5.60577,5.60626,5.60523,5.60544,12000000.0
2007-01-03 04:15:00,5.60584,5.60611,5.60531,5.60553,8000000.0
2007-01-03 04:16:00,5.60529,5.60585,5.60481,5.60481,13000000.0
2007-01-03 04:17:00,5.60482,5.60555,5.60448,5.60515,15000000.0
2007-01-03 04:18:00,5.60486,5.60567,5.60469,5.60567,9000000.0
2007-01-03 04:19:00,5.60588,5.6059,5.60458,5.60518,12000000.0
2007-01-03 04:20:00,5.60509,5.60523,5.60495,5.60504,9000000.0
2007-01-03 04:21:00,5.60506,5.60534,5.60472,5.60514,17000000.0
2007-01-03 04:22:00,5.60554,5.60596,5.60467,5.60506,14000000.0
2007-01-03 04:23:00,5.60558,5.60582,5.60472,5.60535,10000000.0
2007-01-03 04:24:00,5.60554,5.60574,5.60511,5.60517,12000000.0
2007-01-03 04:25:00,5.60512,5.60514,5.60487,5.60503,10000000.0
2007-01-03 04:26:00,5.6054,5.6057,5.60488,5.6057,7000000.0
2007-01-03 04:27:00,5.60566,5.60577,5.60444,5.60469,15000000.0
2007-01-03 04:28:00,5.60447,5.60534,5.60445,5.60467,7000000.0
2007-01-03 04:29:00,5.60459,5.60568,5.60459,5.60506,14000000.0
2007-01-03 04:30:00,5.6049,5.60497,5.60484,5.60493,11000000.0
2007-01-03 04:31:00,5.60489,5.6058,5.60481,5.60513,15000000.0
2007-01-03 04:32:00,5.6054,5.60566,5.60477,5.60527,17000000.0
2007-01-03 04:33:00,5.60517,5.60549,5.6044,5.60491,14000000.0
2007-01-03 04:34:00,5.60491,5.60523,5.60491,5.60518,9000000.0
2007-01-03 04:35:00,5.60524,5.60529,5.60482,5.60521,12000000.0
2007-01-03 04:36:00,5.60532,5.60553,5.60435,5.60506,12000000.0
2007-01-03 04:37:00,5.60439,5.60552,5.60439,5.6053,12000000.0
2007-01-03 04:38:00,5.6053,5.6053,5.60479,5.60479,11000000.0
2007-01-03 04:39:00,5.60493,5.60493,5.60467,5.60474,17000000.0
2007-01-03 04:40:00,5.60463,5.60532,5.60444,5.60532,9000000.0
2007-01-03 04:41:00,5.60472,5.60555,5.60444,5.60528,10000000.0
2007-01-03 04:42:00,5.60547,5.60547,5.60468,5.60494,8000000.0
2007-01-03 04:43:00,5.6047,5.6052,5.60436,5.6052,18000000.0
2007-01-03 04:44:00,5.60486,5.6053,5.6045,5.60513,9000000.0
2007-01-03 04:45:00,5.60488,5.60553,5.60451,5.60553,9000000.0
2007-01-03 04:46:00,5.60575,5.60575,5.60452,5.60529,16000000.0
2007-01-03 04:47:00,5.60553,5.60553,5.60493,5.60493,12000000.0
2007-01-03 04:48:00,5.60492,5.60519,5.60473,5.60473,10000000.0
2007-01-03 04:49:00,5.60463,5.60491,5.60463,5.60467,16000000.0
2007-01-03 04:50:00,5.60503,5.60583,5.60503,5.60583,16000000.0
2007-01-03 04:51:00,5.60603,5.60615,5.60587,5.60587,20000000.0
2007-01-03 04:52:00,5.60581,5.60581,5.60424,5.60424,13000000.0
2007-01-03 04:53:00,5.60491,5.60497,5.60412,5.6043,11000000.0
2007-01-03 04:54:00,5.60528,5.60528,5.60412,5.6044,11000000.0
2007-01-03 04:55:00,5.60455,5.60524,5.60455,5.60514,12000000.0
2007-01-03 04:56:00,5.60524,5.60524,5.60428,5.60493,16000000.0
2007-01-03 04:57:00,5.605,5.605,5.60421,5.60421,7000000.0
2007-01-03 04:58:00,5.6047,5.60508,5.60418,5.60505,13000000.0
2007-01-03 04:59:00,5.60424,5.60529,5.60424,5.60475,17000000.0
2007-01-03 05:00:00,5.60476,5.60529,5.60457,5.60479,10000000.0
2007-01-03 05:01:00,5.60558,5.60574,5.60508,5.60566,13000000.0
2007-01-03 05:02:00,5.60547,5.60586,5.60464,5.60551,18000000.0
2007-01-03 05:03:00,5.60514,5.60546,5.60505,5.60535,9000000.0
2007-01-03 05:04:00,5.60546,5.60558,5.60486,5.60558,12000000.0
2007-01-03 05:05:00,5.60586,5.60592,5.60508,5.60508,10000000.0
2007-01-03 05:06:00,5.60525,5.60563,5.60493,5.60533,20000000.0
2007-01-03 05:07:00,5.60556,5.60576,5.60482,5.60502,10000000.0
2007-01-03 05:08:00,5.60487,5.6057,5.60487,5.60533,17000000.0
2007-01-03 05:09:00,5.60536,5.60571,5.6051,5.60549,15000000.0
2007-01-03 05:10:00,5.60544,5.60557,5.6054,5.6055,10000000.0
2007-01-03 05:11:00,5.60558,5.60558,5.60531,5.60534,16000000.0
2007-01-03 05:12:00,5.60549,5.60558,5.60532,5.60532,7000000.0
2007-01-03 05:13:00,5.6055,5.60558,5.6053,5.60533,12000000.0
2007-01-03 05:14:00,5.60525,5.60544,5.60522,5.60544,14000000.0
2007-01-03 05:15:00,5.60539,5.60539,5.6047,5.6047,16000000.0
2007-01-03 05:16:00,5.60464,5.60567,5.60464,5.60517,15000000.0
2007-01-03 05:17:00,5.60518,5.60545,5.6047,5.60472,10000000.0
2007-01-03 05:18:00,5.60471,5.60519,5.60441,5.60493,13000000.0
2007-01-03 05:19:00,5.60515,5.60574,5.60468,5.60483,13000000.0
2007-01-03 05:20:00,5.60479,5.60575,5.60479,5.60562,20000000.0
2007-01-03 05:21:00,5.6055,5.60611,5.60533,5.60611,9000000.0
2007-01-03 05:22:00,5.60569,5.60615,5.60514,5.60609,17000000.0
2007-01-03 05:23:00,5.60583,5.60629,5.60526,5.60629,14000000.0
2007-01-03 05:24:00,5.6061,5.6061,5.60514,5.60578,19000000.0
2007-01-03 05:25:00,5.60554,5.60565,5.60459,5.60511,13000000.0
2007-01-03 05:26:00,5.60544,5.60565,5.60419,5.60458,13000000.0
2007-01-03 05:27:00,5.6047,5.60532,5.60452,5.60494,13000000.0
2007-01-03 05:28:00,5.60479,5.60539,5.60439,5.60465,10000000.0
2007-01-03 05:29:00,5.60486,5.60564,5.60477,5.60507,17000000.0
2007-01-03 05:30:00,5.60475,5.6054,5.60472,5.60505,21000000.0
2007-01-03 05:31:00,5.60521,5.60521,5.60404,5.60485,13000000.0
2007-01-03 05:32:00,5.60507,5.60522,5.60493,5.60522,16000000.0
2007-01-03 05:33:00,5.60481,5.60526,5.60449,5.60475,13000000.0
2007-01-03 05:34:00,5.60484,5.60522,5.6045,5.60508,13000000.0
2007-01-03 05:35:00,5.60507,5.60539,5.60497,5.60509,14000000.0
2007-01-03 05:36:00,5.6053,5.60572,5.60424,5.60424,18000000.0
2007-01-03 05:37:00,5.60423,5.60479,5.60402,5.60402,12000000.0
2007-01-03 05:38:00,5.60394,5.60425,5.60394,5.60415,13000000.0
2007-01-03 05:39:00,5.60404,5.60482,5.60404,5.60482,21000000.0
2007-01-03 05:40:00,5.60481,5.60521,5.60369,5.60451,14000000.0
2007-01-03 05:41:00,5.60461,5.60536,5.60356,5.60484,13000000.0
2007-01-03 05:42:00,5.60537,5.60561,5.60402,5.60466,8000000.0
2007-01-03 05:43:00,5.60495,5.605,5.60403,5.60461,13000000.0
2007-01-03 05:44:00,5.60546,5.60546,5.6035,5.6038,13000000.0
2007-01-03 05:45:00,5.60401,5.60545,5.60378,5.60389,24000000.0
2007-01-03 05:46:00,5.60418,5.6046,5.60333,5.6043,14000000.0
2007-01-03 05:47:00,5.60454,5.60454,5.60366,5.60406,11000000.0
2007-01-03 05:48:00,5.60395,5.60395,5.60371,5.60395,18000000.0
2007-01-03 05:49:00,5.60393,5.60495,5.60388,5.60445,10000000.0
2007-01-03 05:50:00,5.60437,5.60474,5.60389,5.60424,10000000.0
2007-01-03 05:51:00,5.60447,5.60461,5.60377,5.6039,11000000.0
2007-01-03 05:52:00,5.60412,5.60447,5.60378,5.60425,19000000.0
2007-01-03 05:53:00,5.60378,5.60488,5.6034,5.60488,15000000.0
2007-01-03 05:54:00,5.60469,5.60474,5.60399,5.6041,7000000.0
2007-01-03 05:55:00,5.60429,5.60491,5.60337,5.60367,12000000.0
2007-01-03 05:56:00,5.60308,5.60415,5.60308,5.60316,16000000.0
2007-01-03 05:57:00,5.60336,5.60433,5.60336,5.60387,11000000.0
2007-01-03 05:58:00,5.60396,5.60489,5.60331,5.60382,22000000.0
2007-01-03 05:59:00,5.60371,5.60426,5.60365,5.60392,9000000.0
2007-01-03 06:00:00,5.60432,5.60469,5.60366,5.60366,17000000.0
2007-01-03 06:01:00,5.60365,5.60454,5.60365,5.60417,18000000.0
2007-01-03 06:02:00,5.60432,5.60561,5.60415,5.60416,18000000.0
2007-01-03 06:03:00,5.60487,5.60523,5.60413,5.60486,16000000.0
2007-01-03 06:04:00,5.60431,5.60493,5.6041,5.60493,8000000.0
2007-01-03 06:05:00,5.60478,5.60578,5.60457,5.60541,10000000.0
2007-01-03 06:06:00,5.60529,5.60653,5.60469,5.60568,27000000.0
2007-01-03 06:07:00,5.60576,5.60616,5.60505,5.60616,17000000.0
2007-01-03 06:08:00,5.60503,5.60651,5.60503,5.60539,14000000.0
2007-01-03 06:09:00,5.60538,5.60598,5.60463,5.60513,13000000.0
2007-01-03 06:10:00,5.60456,5.60564,5.60456,5.60481,14000000.0
2007-01-03 06:11:00,5.60508,5.60637,5.60508,5.60531,16000000.0
2007-01-03 06:12:00,5.6054,5.6054,5.60469,5.60484,17000000.0
2007-01-03 06:13:00,5.60503,5.60614,5.60496,5.60531,14000000.0
2007-01-03 06:14:00,5.60481,5.60601,5.60481,5.60553,12000000.0
2007-01-03 06:15:00,5.60469,5.6061,5.60469,5.60581,13000000.0
2007-01-03 06:16:00,5.60631,5.60706,5.60544,5.60624,14000000.0
2007-01-03 06:17:00,5.60649,5.60687,5.60559,5.60631,11000000.0
2007-01-03 06:18:00,5.60621,5.60644,5.60494,5.60633,12000000.0
2007-01-03 06:19:00,5.60514,5.60617,5.60514,5.60576,19000000.0
2007-01-03 06:20:00,5.6057,5.60718,5.6057,5.60718,11000000.0
2007-01-03 06:21:00,5.60673,5.6073,5.60645,5.60698,9000000.0
2007-01-03 06:22:00,5.60684,5.60836,5.60638,5.60789,22000000.0
2007-01-03 06:23:00,5.60775,5.60786,5.60665,5.60673,18000000.0
2007-01-03 06:24:00,5.60631,5.60631,5.60616,5.6062,8000000.0
2007-01-03 06:25:00,5.6062,5.6067,5.60583,5.6059,9000000.0
2007-01-03 06:26:00,5.60604,5.60691,5.60596,5.60596,13000000.0
2007-01-03 06:27:00,5.60583,5.60715,5.60567,5.60715,15000000.0
2007-01-03 06:28:00,5.60606,5.60727,5.60606,5.60704,18000000.0
2007-01-03 06:29:00,5.60652,5.60728,5.60611,5.6069,16000000.0
2007-01-03 06:30:00,5.6075,5.60765,5.60668,5.60668,10000000.0
2007-01-03 06:31:00,5.60626,5.60705,5.60626,5.60677,13000000.0
2007-01-03 06:32:00,5.60693,5.60704,5.60682,5.6069,10000000.0
2007-01-03 06:33:00,5.60685,5.60738,5.60626,5.60738,10000000.0
2007-01-03 06:34:00,5.60674,5.60766,5.60618,5.60766,15000000.0
2007-01-03 06:35:00,5.60718,5.60718,5.60592,5.60599,13000000.0
2007-01-03 06:36:00,5.60584,5.60675,5.60584,5.60649,23000000.0
2007-01-03 06:37:00,5.60722,5.6075,5.60608,5.60638,11000000.0
2007-01-03 06:38:00,5.60705,5.60797,5.60666,5.60735,17000000.0
2007-01-03 06:39:00,5.60792,5.60925,5.60774,5.60896,8000000.0
2007-01-03 06:40:00,5.60831,5.60935,5.60815,5.60935,15000000.0
2007-01-03 06:41:00,5.60893,5.60924,5.60843,5.60893,15000000.0
2007-01-03 06:42:00,5.60801,5.60934,5.60801,5.60855,16000000.0
2007-01-03 06:43:00,5.6082,5.60861,5.60763,5.60763,12000000.0
2007-01-03 06:44:00,5.60858,5.60858,5.60754,5.60754,13000000.0
2007-01-03 06:45:00,5.60803,5.60837,5.60705,5.60758,14000000.0
2007-01-03 06:46:00,5.60803,5.60821,5.60733,5.60771,12000000.0
2007-01-03 06:47:00,5.60783,5.60788,5.60693,5.60694,11000000.0
2007-01-03 06:48:00,5.60723,5.60785,5.60656,5.60739,15000000.0
2007-01-03 06:49:00,5.60712,5.60772,5.60615,5.60691,17000000.0
2007-01-03 06:50:00,5.60639,5.60672,5.60475,5.60475,13000000.0
2007-01-03 06:51:00,5.60474,5.6055,5.60466,5.60469,8000000.0
2007-01-03 06:52:00,5.60493,5.6051,5.6035,5.60364,14000000.0
2007-01-03 06:53:00,5.60409,5.60442,5.60376,5.60387,13000000.0
2007-01-03 06:54:00,5.60398,5.60552,5.60395,5.60462,8000000.0
2007-01-03 06:55:00,5.60472,5.60474,5.60437,5.60437,10000000.0
2007-01-03 06:56:00,5.60458,5.60557,5.60458,5.60538,11000000.0
2007-01-03 06:57:00,5.60539,5.60558,5.60487,5.60487,17000000.0
2007-01-03 06:58:00,5.60513,5.60566,5.6049,5.60499,12000000.0
2007-01-03 06:59:00,5.60455,5.60552,5.60438,5.60519,14000000.0
2007-01-03 07:00:00,5.60549,5.60596,5.60408,5.60435,11000000.0
2007-01-03 07:01:00,5.60569,5.60637,5.60534,5.60632,10000000.0
2007-01-03 07:02:00,5.60606,5.60716,5.60597,5.60654,14000000.0
2007-01-03 07:03:00,5.60634,5.60752,5.60616,5.60735,7000000.0
2007-01-03 07:04:00,5.60728,5.60735,5.6071,5.6072,16000000.0
2007-01-03 07:05:00,5.60705,5.60719,5.60675,5.60682,15000000.0
2007-01-03 07:06:00,5.60672,5.6078,5.60662,5.60664,16000000.0
2007-01-03 07:07:00,5.60842,5.60853,5.60733,5.60853,12000000.0
2007-01-03 07:08:00,5.60722,5.60872,5.60722,5.60872,8000000.0
2007-01-03 07:09:00,5.60841,5.60862,5.60787,5.60789,8000000.0
2007-01-03 07:10:00,5.60793,5.6088,5.60717,5.60801,16000000.0
2007-01-03 07:11:00,5.6083,5.60842,5.60757,5.60771,17000000.0
2007-01-03 07:12:00,5.60778,5.60841,5.60772,5.60802,20000000.0
2007-01-03 07:13:00,5.60877,5.60877,5.60753,5.60814,18000000.0
2007-01-03 07:14:00,5.60775,5.60876,5.60753,5.60809,11000000.0
2007-01-03 07:15:00,5.6085,5.60963,5.60807,5.60829,18000000.0
2007-01-03 07:16:00,5.60875,5.60974,5.60851,5.60887,18000000.0
2007-01-03 07:17:00,5.6091,5.61013,5.60857,5.60857,12000000.0
2007-01-03 07:18:00,5.60965,5.61038,5.60804,5.60899,18000000.0
2007-01-03 07:19:00,5.60906,5.60926,5.60791,5.6086,14000000.0
2007-01-03 07:20:00,5.60933,5.60994,5.60892,5.60892,18000000.0
2007-01-03 07:21:00,5.60878,5.60968,5.60872,5.60875,13000000.0
2007-01-03 07:22:00,5.60879,5.60947,5.60822,5.60858,14000000.0
2007-01-03 07:23:00,5.60868,5.60954,5.60849,5.60849,15000000.0
2007-01-03 07:24:00,5.60839,5.60919,5.60837,5.60876,16000000.0
2007-01-03 07:25:00,5.60912,5.60932,5.60829,5.60889,15000000.0
2007-01-03 07:26:00,5.60915,5.61004,5.60915,5.60987,13000000.0
2007-01-03 07:27:00,5.60961,5.60969,5.60868,5.60936,12000000.0
2007-01-03 07:28:00,5.60966,5.61002,5.60918,5.60934,22000000.0
2007-01-03 07:29:00,5.60919,5.60982,5.60867,5.60927,16000000.0
2007-01-03 07:30:00,5.60906,5.61028,5.60906,5.61001,14000000.0
2007-01-03 07:31:00,5.60878,5.61007,5.60873,5.60969,13000000.0
2007-01-03 07:32:00,5.60976,5.60986,5.60878,5.60892,9000000.0
2007-01-03 07:33:00,5.6096,5.60967,5.60854,5.60886,7000000.0
2007-01-03 07:34:00,5.60826,5.60967,5.60826,5.60883,18000000.0
2007-01-03 07:35:00,5.60929,5.60968,5.60904,5.60913,9000000.0
2007-01-03 07:36:00,5.60885,5.60891,5.60848,5.60873,13000000.0
2007-01-03 07:37:00,5.60834,5.60855,5.60831,5.60855,11000000.0
2007-01-03 07:38:00,5.60836,5.60866,5.60836,5.60853,11000000.0
2007-01-03 07:39:00,5.6087,5.60982,5.60848,5.60913,19000000.0
2007-01-03 07:40:00,5.60868,5.60889,5.60852,5.60881,11000000.0
2007-01-03 07:41:00,5.60919,5.60933,5.60848,5.60848,7000000.0
2007-01-03 07:42:00,5.60803,5.60948,5.60803,5.60948,13000000.0
2007-01-03 07:43:00,5.60859,5.60929,5.6083,5.60904,14000000.0
2007-01-03 07:44:00,5.60835,5.60962,5.60835,5.60922,10000000.0
2007-01-03 07:45:00,5.60928,5.60965,5.60873,5.60926,8000000.0
2007-01-03 07:46:00,5.60951,5.60954,5.60832,5.60854,13000000.0
2007-01-03 07:47:00,5.60881,5.60881,5.60794,5.60794,15000000.0
2007-01-03 07:48:00,5.60837,5.60982,5.60827,5.60885,13000000.0
2007-01-03 07:49:00,5.60903,5.60971,5.6088,5.60971,10000000.0
2007-01-03 07:50:00,5.60876,5.61002,5.60876,5.60968,17000000.0
2007-01-03 07:51:00,5.60921,5.60974,5.60854,5.60854,16000000.0
2007-01-03 07:52:00,5.60869,5.6092,5.60856,5.6092,13000000.0
2007-01-03 07:53:00,5.60928,5.61001,5.60892,5.61001,10000000.0
2007-01-03 07:54:00,5.60968,5.61085,5.60936,5.61085,11000000.0
2007-01-03 07:55:00,5.61015,5.6106,5.60963,5.60995,12000000.0
2007-01-03 07:56:00,5.60999,5.61045,5.60931,5.60935,13000000.0
2007-01-03 07:57:00,5.60918,5.60943,5.60899,5.60899,8000000.0
2007-01-03 07:58:00,5.60917,5.6104,5.60911,5.6104,14000000.0
2007-01-03 07:59:00,5.60944,5.61005,5.60892,5.60941,15000000.0
2007-01-03 08:00:00,5.60974,5.61048,5.60922,5.61003,10000000.0
2007-01-03 08:01:00,5.6094,5.61045,5.60865,5.60958,13000000.0
2007-01-03 08:02:00,5.60897,5.61006,5.60878,5.60958,14000000.0
2007-01-03 08:03:00,5.6092,5.60956,5.60819,5.60918,12000000.0
2007-01-03 08:04:00,5.60736,5.60853,5.60689,5.60782,16000000.0
2007-01-03 08:05:00,5.60789,5.609,5.60755,5.60851,14000000.0
2007-01-03 08:06:00,5.60862,5.60891,5.60725,5.60762,19000000.0
2007-01-03 08:07:00,5.60832,5.60856,5.60731,5.60809,19000000.0
2007-01-03 08:08:00,5.60824,5.60916,5.6081,5.60916,11000000.0
2007-01-03 08:09:00,5.60719,5.60855,5.60701,5.60797,10000000.0
2007-01-03 08:10:00,5.60786,5.60856,5.60661,5.60809,16000000.0
2007-01-03 08:11:00,5.60696,5.60764,5.60667,5.60755,9000000.0
2007-01-03 08:12:00,5.60777,5.60777,5.60633,5.60705,10000000.0
2007-01-03 08:13:00,5.60686,5.60729,5.60633,5.60692,11000000.0
2007-01-03 08:14:00,5.60724,5.60793,5.60676,5.60693,12000000.0
2007-01-03 08:15:00,5.60698,5.60783,5.60676,5.60747,15000000.0
2007-01-03 08:16:00,5.60726,5.60803,5.6068,5.60733,14000000.0
2007-01-03 08:17:00,5.60712,5.60873,5.60712,5.60811,10000000.0
2007-01-03 08:18:00,5.60801,5.60887,5.6076,5.60866,9000000.0
2007-01-03 08:19:00,5.60933,5.60961,5.6089,5.60956,11000000.0
2007-01-03 08:20:00,5.60898,5.60901,5.60847,5.60847,11000000.0
2007-01-03 08:21:00,5.60892,5.60892,5.60828,5.60847,20000000.0
2007-01-03 08:22:00,5.60829,5.60852,5.60819,5.60852,8000000.0
2007-01-03 08:23:00,5.60866,5.60894,5.60856,5.60861,12000000.0
2007-01-03 08:24:00,5.6085,5.60868,5.6085,5.60855,13000000.0
2007-01-03 08:25:00,5.60865,5.60869,5.6084,5.60858,12000000.0
2007-01-03 08:26:00,5.60868,5.60879,5.60768,5.60879,13000000.0
2007-01-03 08:27:00,5.60834,5.60865,5.60723,5.6073,11000000.0
2007-01-03 08:28:00,5.60663,5.60756,5.60638,5.60642,8000000.0
2007-01-03 08:29:00,5.60669,5.60721,5.60625,5.60698,12000000.0
2007-01-03 08:30:00,5.60738,5.60774,5.60638,5.60774,11000000.0
2007-01-03 08:31:00,5.60751,5.60751,5.60644,5.60668,10000000.0
2007-01-03 08:32:00,5.60665,5.60777,5.60632,5.60681,13000000.0
2007-01-03 08:33:00,5.60676,5.60738,5.6059,5.6059,11000000.0
2007-01-03 08:34:00,5.60638,5.60719,5.60628,5.60719,17000000.0
2007-01-03 08:35:00,5.60593,5.60735,5.60593,5.60719,11000000.0
2007-01-03 08:36:00,5.60603,5.60742,5.60593,5.60657,10000000.0
2007-01-03 08:37:00,5.60623,5.60712,5.60597,5.60658,9000000.0
2007-01-03 08:38:00,5.60745,5.60745,5.60613,5.60739,18000000.0
2007-01-03 08:39:00,5.60767,5.60769,5.60622,5.60655,8000000.0
2007-01-03 08:40:00,5.60749,5.60749,5.60625,5.60745,7000000.0
2007-01-03 08:41:00,5.60693,5.6077,5.60608,5.60652,16000000.0
2007-01-03 08:42:00,5.60658,5.60721,5.60611,5.60644,14000000.0
2007-01-03 08:43:00,5.60634,5.60685,5.60532,5.60635,12000000.0
2007-01-03 08:44:00,5.60639,5.60745,5.60617,5.60624,9000000.0
2007-01-03 08:45:00,5.60582,5.607,5.60533,5.6066,18000000.0
2007-01-03 08:46:00,5.60649,5.60721,5.60606,5.60652,14000000.0
2007-01-03 08:47:00,5.60725,5.60746,5.60617,5.60641,18000000.0
2007-01-03 08:48:00,5.60661,5.60758,5.60613,5.60733,12000000.0
2007-01-03 08:49:00,5.60713,5.60854,5.60713,5.60833,14000000.0
2007-01-03 08:50:00,5.60744,5.60749,5.60693,5.60712,16000000.0
2007-01-03 08:51:00,5.60752,5.60883,5.60752,5.60788,21000000.0
2007-01-03 08:52:00,5.60759,5.60955,5.60732,5.60789,20000000.0
2007-01-03 08:53:00,5.60809,5.60889,5.60803,5.60889,7000000.0
2007-01-03 08:54:00,5.60874,5.60927,5.60788,5.60927,17000000.0
2007-01-03 08:55:00,5.60904,5.60904,5.60769,5.60824,12000000.0
2007-01-03 08:56:00,5.6084,5.6084,5.60708,5.6079,17000000.0
2007-01-03 08:57:00,5.60752,5.6087,5.60743,5.6086,16000000.0
2007-01-03 08:58:00,5.60754,5.60894,5.60754,5.60771,12000000.0
2007-01-03 08:59:00,5.60732,5.60831,5.60705,5.60777,13000000.0
2007-01-03 09:00:00,5.60785,5.60899,5.60785,5.60835,17000000.0
2007-01-03 09:01:00,5.60877,5.60937,5.6078,5.60926,13000000.0
2007-01-03 09:02:00,5.60887,5.60887,5.60733,5.6079,8000000.0
2007-01-03 09:03:00,5.60808,5.60808,5.60666,5.60754,16000000.0
2007-01-03 09:04:00,5.60763,5.60806,5.60697,5.60806,8000000.0
2007-01-03 09:05:00,5.6084,5.60886,5.60795,5.60876,11000000.0
2007-01-03 09:06:00,5.60839,5.60998,5.60839,5.60973,10000000.0
2007-01-03 09:07:00,5.60925,5.60947,5.60835,5.60842,10000000.0
2007-01-03 09:08:00,5.60842,5.60914,5.60767,5.60847,19000000.0
2007-01-03 09:09:00,5.60882,5.6095,5.60824,5.60892,16000000.0
2007-01-03 09:10:00,5.60879,5.60935,5.60851,5.60935,8000000.0
2007-01-03 09:11:00,5.61001,5.61026,5.60917,5.60977,11000000.0
2007-01-03 09:12:00,5.60979,5.61053,5.60872,5.6103,16000000.0
2007-01-03 09:13:00,5.60989,5.6103,5.60908,5.61007,15000000.0
2007-01-03 09:14:00,5.61036,5.61054,5.60952,5.60993,17000000.0
2007-01-03 09:15:00,5.60993,5.61005,5.60845,5.60886,12000000.0
2007-01-03 09:16:00,5.60976,5.61176,5.60976,5.61176,14000000.0
2007-01-03 09:17:00,5.61102,5.61152,5.60955,5.6103,14000000.0
2007-01-03 09:18:00,5.61073,5.61166,5.61002,5.61166,18000000.0
2007-01-03 09:19:00,5.61157,5.61182,5.60974,5.61073,14000000.0
2007-01-03 09:20:00,5.61148,5.6122,5.61039,5.6116,18000000.0
2007-01-03 09:21:00,5.61213,5.61359,5.61129,5.6125,17000000.0
2007-01-03 09:22:00,5.61338,5.61338,5.6119,5.61304,13000000.0
2007-01-03 09:23:00,5.61332,5.61346,5.612,5.61289,12000000.0
2007-01-03 09:24:00,5.61251,5.61301,5.61131,5.61219,14000000.0
2007-01-03 09:25:00,5.61087,5.612,5.61074,5.61154,9000000.0
2007-01-03 09:26:00,5.61118,5.61155,5.61007,5.61122,13000000.0
2007-01-03 09:27:00,5.6104,5.61099,5.60969,5.61077,13000000.0
2007-01-03 09:28:00,5.61033,5.61035,5.60891,5.61029,19000000.0
2007-01-03 09:29:00,5.61027,5.61092,5.60954,5.60985,14000000.0
2007-01-03 09:30:00,5.60981,5.61059,5.6095,5.61059,15000000.0
2007-01-03 09:31:00,5.61063,5.61106,5.6091,5.611,11000000.0
2007-01-03 09:32:00,5.6095,5.61068,5.60907,5.61055,16000000.0
2007-01-03 09:33:00,5.61047,5.61182,5.60972,5.61182,9000000.0
2007-01-03 09:34:00,5.61077,5.61181,5.61007,5.61011,18000000.0
2007-01-03 09:35:00,5.61165,5.61165,5.61029,5.61132,14000000.0
2007-01-03 09:36:00,5.61123,5.61192,5.60995,5.61192,16000000.0
2007-01-03 09:37:00,5.61151,5.6118,5.60997,5.6118,20000000.0
2007-01-03 09:38:00,5.61168,5.61168,5.60996,5.60996,19000000.0
2007-01-03 09:39:00,5.61058,5.61102,5.60915,5.61102,16000000.0
2007-01-03 09:40:00,5.61108,5.61108,5.60951,5.61036,12000000.0
2007-01-03 09:41:00,5.61073,5.61091,5.60926,5.60971,18000000.0
2007-01-03 09:42:00,5.60956,5.61035,5.60858,5.60966,16000000.0
2007-01-03 09:43:00,5.60952,5.61049,5.60902,5.60949,15000000.0
2007-01-03 09:44:00,5.6097,5.61024,5.60886,5.60931,13000000.0
2007-01-03 09:45:00,5.60988,5.61013,5.6086,5.60875,13000000.0
2007-01-03 09:46:00,5.60851,5.61025,5.60851,5.61009,17000000.0
2007-01-03 09:47:00,5.61045,5.61114,5.60919,5.60919,13000000.0
2007-01-03 09:48:00,5.60941,5.61016,5.60836,5.60836,16000000.0
2007-01-03 09:49:00,5.60863,5.61009,5.6082,5.60958,17000000.0
2007-01-03 09:50:00,5.60987,5.60987,5.60879,5.60985,12000000.0
2007-01-03 09:51:00,5.60974,5.61024,5.60875,5.6093,16000000.0
2007-01-03 09:52:00,5.60975,5.61003,5.609,5.61003,16000000.0
2007-01-03 09:53:00,5.61054,5.61124,5.60928,5.61124,15000000.0
2007-01-03 09:54:00,5.61177,5.61177,5.61002,5.61002,15000000.0
2007-01-03 09:55:00,5.61007,5.61114,5.60978,5.61048,15000000.0
2007-01-03 09:56:00,5.61048,5.61083,5.60908,5.60922,17000000.0
2007-01-03 09:57:00,5.60894,5.61042,5.60894,5.61001,12000000.0
2007-01-03 09:58:00,5.60994,5.61066,5.60912,5.61026,14000000.0
2007-01-03 09:59:00,5.60883,5.6091,5.60762,5.60887,10000000.0
2007-01-03 10:00:00,5.60769,5.60924,5.60757,5.60854,11000000.0
2007-01-03 10:01:00,5.60781,5.60934,5.60729,5.60814,24000000.0
2007-01-03 10:02:00,5.60814,5.60853,5.60676,5.60759,14000000.0
2007-01-03 10:03:00,5.60617,5.60765,5.60585,5.60726,16000000.0
2007-01-03 10:04:00,5.60703,5.60842,5.60703,5.60842,10000000.0
2007-01-03 10:05:00,5.60727,5.60808,5.60694,5.60792,10000000.0
2007-01-03 10:06:00,5.60761,5.60816,5.60717,5.60784,9000000.0
2007-01-03 10:07:00,5.6076,5.60804,5.60709,5.60709,11000000.0
2007-01-03 10:08:00,5.60871,5.60898,5.6078,5.60793,9000000.0
2007-01-03 10:09:00,5.60961,5.61046,5.60867,5.61046,11000000.0
2007-01-03 10:10:00,5.61036,5.61054,5.60845,5.60867,15000000.0
2007-01-03 10:11:00,5.6086,5.61045,5.6086,5.60999,16000000.0
2007-01-03 10:12:00,5.6098,5.61024,5.60908,5.6099,19000000.0
2007-01-03 10:13:00,5.60882,5.60977,5.60858,5.60962,9000000.0
2007-01-03 10:14:00,5.6098,5.61001,5.60908,5.60977,11000000.0
2007-01-03 10:15:00,5.60964,5.60967,5.60867,5.60867,8000000.0
2007-01-03 10:16:00,5.60995,5.61175,5.60922,5.61175,17000000.0
2007-01-03 10:17:00,5.61075,5.61184,5.60997,5.61125,16000000.0
2007-01-03 10:18:00,5.61138,5.61138,5.60919,5.60978,16000000.0
2007-01-03 10:19:00,5.61024,5.61151,5.60974,5.61151,17000000.0
2007-01-03 10:20:00,5.61151,5.61151,5.60989,5.61085,16000000.0
2007-01-03 10:21:00,5.61003,5.61003,5.60872,5.60895,7000000.0
2007-01-03 10:22:00,5.60851,5.60894,5.60711,5.60817,10000000.0
2007-01-03 10:23:00,5.60718,5.60765,5.60606,5.60703,14000000.0
2007-01-03 10:24:00,5.60699,5.60802,5.60666,5.60668,13000000.0
2007-01-03 10:25:00,5.60666,5.60856,5.60666,5.60691,12000000.0
2007-01-03 10:26:00,5.60769,5.60842,5.60723,5.60842,11000000.0
2007-01-03 10:27:00,5.60829,5.60961,5.60686,5.608,13000000.0
2007-01-03 10:28:00,5.60781,5.60836,5.60642,5.60833,13000000.0
2007-01-03 10:29:00,5.60828,5.60828,5.60685,5.60805,11000000.0
2007-01-03 10:30:00,5.6084,5.60921,5.60778,5.60921,9000000.0
2007-01-03 10:31:00,5.60934,5.60971,5.60798,5.60959,16000000.0
2007-01-03 10:32:00,5.60895,5.60938,5.60805,5.60851,9000000.0
2007-01-03 10:33:00,5.60904,5.60979,5.60832,5.60904,12000000.0
2007-01-03 10:34:00,5.60947,5.60991,5.60867,5.60936,11000000.0
2007-01-03 10:35:00,5.60928,5.61012,5.60888,5.60888,17000000.0
2007-01-03 10:36:00,5.61017,5.61065,5.60935,5.61017,10000000.0
2007-01-03 10:37:00,5.6109,5.6109,5.60943,5.61071,15000000.0
2007-01-03 10:38:00,5.61063,5.6108,5.60874,5.60937,17000000.0
2007-01-03 10:39:00,5.61052,5.61126,5.60889,5.61071,13000000.0
2007-01-03 10:40:00,5.60953,5.61063,5.60919,5.60919,10000000.0
2007-01-03 10:41:00,5.61047,5.61047,5.60894,5.60931,15000000.0
2007-01-03 10:42:00,5.6109,5.61109,5.60924,5.61109,12000000.0
2007-01-03 10:43:00,5.61075,5.61098,5.60971,5.61098,13000000.0
2007-01-03 10:44:00,5.61133,5.61142,5.60951,5.61094,12000000.0
2007-01-03 10:45:00,5.61053,5.61082,5.60857,5.61011,13000000.0
2007-01-03 10:46:00,5.6108,5.61136,5.60959,5.6104,13000000.0
2007-01-03 10:47:00,5.61101,5.61115,5.61014,5.61014,7000000.0
2007-01-03 10:48:00,5.60949,5.61138,5.60949,5.61138,12000000.0
2007-01-03 10:49:00,5.61152,5.61152,5.61012,5.6111,10000000.0
2007-01-03 10:50:00,5.61083,5.61108,5.60956,5.61108,14000000.0
2007-01-03 10:51:00,5.61077,5.61105,5.61025,5.61053,11000000.0
2007-01-03 10:52:00,5.6102,5.61147,5.61016,5.6113,20000000.0
2007-01-03 10:53:00,5.61085,5.61085,5.60998,5.6105,9000000.0
2007-01-03 10:54:00,5.60984,5.61107,5.6081,5.60879,18000000.0
2007-01-03 10:55:00,5.60958,5.60998,5.60872,5.60974,10000000.0
2007-01-03 10:56:00,5.61043,5.61055,5.60931,5.61041,11000000.0
2007-01-03 10:57:00,5.60998,5.61027,5.60923,5.60923,8000000.0
2007-01-03 10:58:00,5.61048,5.61048,5.60913,5.60913,10000000.0
2007-01-03 10:59:00,5.60953,5.6109,5.60952,5.6109,10000000.0
2007-01-03 11:00:00,5.61015,5.61095,5.61015,5.61019,15000000.0
2007-01-03 11:01:00,5.61153,5.61161,5.6103,5.61036,12000000.0
2007-01-03 11:02:00,5.61086,5.61133,5.60985,5.60985,8000000.0
2007-01-03 11:03:00,5.61132,5.61132,5.61009,5.61093,11000000.0
2007-01-03 11:04:00,5.61021,5.61153,5.60972,5.61103,15000000.0
2007-01-03 11:05:00,5.61007,5.61159,5.6099,5.61159,17000000.0
2007-01-03 11:06:00,5.61136,5.61175,5.61059,5.61175,12000000.0
2007-01-03 11:07:00,5.61158,5.61193,5.61019,5.61092,11000000.0
2007-01-03 11:08:00,5.61087,5.61168,5.60996,5.61123,22000000.0
2007-01-03 11:09:00,5.61121,5.61121,5.61015,5.61024,9000000.0
2007-01-03 11:10:00,5.61116,5.61176,5.61069,5.61103,16000000.0
2007-01-03 11:11:00,5.61125,5.6116,5.6106,5.61083,7000000.0
2007-01-03 11:12:00,5.61209,5.61247,5.61109,5.61247,15000000.0
2007-01-03 11:13:00,5.61094,5.61279,5.61094,5.61279,11000000.0
2007-01-03 11:14:00,5.61163,5.61272,5.61127,5.61253,18000000.0
2007-01-03 11:15:00,5.61169,5.61349,5.61143,5.61285,11000000.0
2007-01-03 11:16:00,5.61302,5.61302,5.61152,5.61257,13000000.0
2007-01-03 11:17:00,5.61147,5.61338,5.61129,5.61168,13000000.0
2007-01-03 11:18:00,5.61275,5.61372,5.6122,5.61372,9000000.0
2007-01-03 11:19:00,5.61457,5.61589,5.61268,5.61491,17000000.0
2007-01-03 11:20:00,5.61473,5.61684,5.61406,5.61632,14000000.0
2007-01-03 11:21:00,5.6161,5.61659,5.61466,5.61466,14000000.0
2007-01-03 11:22:00,5.61597,5.61664,5.61434,5.61499,22000000.0
2007-01-03 11:23:00,5.61532,5.61571,5.61462,5.61529,8000000.0
2007-01-03 11:24:00,5.61561,5.61582,5.61473,5.61495,18000000.0
2007-01-03 11:25:00,5.61488,5.61555,5.61454,5.61555,9000000.0
2007-01-03 11:26:00,5.61599,5.61739,5.61506,5.61576,15000000.0
2007-01-03 11:27:00,5.61621,5.61664,5.61444,5.61577,10000000.0
2007-01-03 11:28:00,5.61559,5.61636,5.61467,5.61636,13000000.0
2007-01-03 11:29:00,5.61646,5.61672,5.61493,5.61525,17000000.0
2007-01-03 11:30:00,5.61539,5.61626,5.61477,5.6156,13000000.0
2007-01-03 11:31:00,5.61542,5.61731,5.61542,5.61716,12000000.0
2007-01-03 11:32:00,5.61597,5.61778,5.61522,5.61679,20000000.0
2007-01-03 11:33:00,5.61638,5.61779,5.61597,5.61714,16000000.0
2007-01-03 11:34:00,5.61851,5.61851,5.61713,5.61737,13000000.0
2007-01-03 11:35:00,5.61847,5.61887,5.61717,5.61882,14000000.0
2007-01-03 11:36:00,5.61871,5.61876,5.61727,5.61797,11000000.0
2007-01-03 11:37:00,5.61818,5.61909,5.61707,5.61829,16000000.0
2007-01-03 11:38:00,5.61793,5.61838,5.61712,5.61784,8000000.0
2007-01-03 11:39:00,5.61701,5.61814,5.61628,5.61648,11000000.0
2007-01-03 11:40:00,5.61604,5.61705,5.61549,5.61597,12000000.0
2007-01-03 11:41:00,5.61551,5.61752,5.61551,5.61751,10000000.0
2007-01-03 11:42:00,5.61772,5.61791,5.61685,5.6172,10000000.0
2007-01-03 11:43:00,5.6173,5.61811,5.61662,5.61706,17000000.0
2007-01-03 11:44:00,5.61687,5.61787,5.61643,5.61784,15000000.0
2007-01-03 11:45:00,5.61809,5.61813,5.61644,5.61744,16000000.0
2007-01-03 11:46:00,5.61795,5.61819,5.61734,5.61819,7000000.0
2007-01-03 11:47:00,5.61817,5.61866,5.61654,5.61808,16000000.0
2007-01-03 11:48:00,5.61603,5.61786,5.61603,5.61786,13000000.0
2007-01-03 11:49:00,5.61722,5.61939,5.61697,5.61939,10000000.0
2007-01-03 11:50:00,5.6193,5.62001,5.61794,5.62001,12000000.0
2007-01-03 11:51:00,5.61937,5.61979,5.61808,5.61808,14000000.0
2007-01-03 11:52:00,5.61863,5.61915,5.61782,5.61836,18000000.0
2007-01-03 11:53:00,5.61887,5.61924,5.6178,5.61917,16000000.0
2007-01-03 11:54:00,5.61863,5.61866,5.61754,5.61802,8000000.0
2007-01-03 11:55:00,5.61751,5.61836,5.6174,5.61811,8000000.0
2007-01-03 11:56:00,5.61811,5.61886,5.61788,5.6185,8000000.0
2007-01-03 11:57:00,5.61779,5.6183,5.6172,5.6183,11000000.0
2007-01-03 11:58:00,5.61814,5.61855,5.61677,5.61677,14000000.0
2007-01-03 11:59:00,5.6167,5.61762,5.6167,5.61699,11000000.0
2007-01-03 12:00:00,5.61752,5.61934,5.61752,5.61849,15000000.0
2007-01-03 12:01:00,5.61971,5.6204,5.61818,5.62006,13000000.0
2007-01-03 12:02:00,5.6191,5.62026,5.6191,5.61998,15000000.0
2007-01-03 12:03:00,5.61886,5.62036,5.61884,5.62036,11000000.0
2007-01-03 12:04:00,5.62054,5.62067,5.61937,5.62048,9000000.0
2007-01-03 12:05:00,5.62047,5.62047,5.61885,5.61892,9000000.0
2007-01-03 12:06:00,5.61991,5.62,5.61791,5.61906,15000000.0
2007-01-03 12:07:00,5.61926,5.6197,5.61839,5.61867,11000000.0
2007-01-03 12:08:00,5.62072,5.62104,5.61925,5.62064,8000000.0
2007-01-03 12:09:00,5.62115,5.62179,5.62,5.62075,18000000.0
2007-01-03 12:10:00,5.6223,5.6223,5.62055,5.62216,14000000.0
2007-01-03 12:11:00,5.62184,5.62184,5.62052,5.62058,9000000.0
2007-01-03 12:12:00,5.62054,5.62199,5.62054,5.62196,18000000.0
2007-01-03 12:13:00,5.62263,5.62267,5.62055,5.62117,12000000.0
2007-01-03 12:14:00,5.62056,5.62275,5.62042,5.62275,10000000.0
2007-01-03 12:15:00,5.62277,5.62425,5.62197,5.62293,8000000.0
2007-01-03 12:16:00,5.62487,5.62498,5.62358,5.62468,14000000.0
2007-01-03 12:17:00,5.62647,5.62801,5.62465,5.62743,13000000.0
2007-01-03 12:18:00,5.62774,5.62795,5.62627,5.62759,10000000.0
2007-01-03 12:19:00,5.62573,5.62781,5.62557,5.62697,11000000.0
2007-01-03 12:20:00,5.62699,5.62719,5.62567,5.6271,8000000.0
2007-01-03 12:21:00,5.62724,5.62753,5.62598,5.62752,20000000.0
2007-01-03 12:22:00,5.62829,5.62829,5.62628,5.62737,14000000.0
2007-01-03 12:23:00,5.62934,5.63114,5.62843,5.63089,11000000.0
2007-01-03 12:24:00,5.63291,5.63327,5.6313,5.63325,17000000.0
2007-01-03 12:25:00,5.63189,5.63303,5.63163,5.63261,12000000.0
2007-01-03 12:26:00,5.63162,5.63204,5.63058,5.631,7000000.0
2007-01-03 12:27:00,5.63097,5.63258,5.63033,5.63258,7000000.0
2007-01-03 12:28:00,5.6324,5.63261,5.63114,5.63169,19000000.0
2007-01-03 12:29:00,5.63188,5.6329,5.63103,5.63103,12000000.0
2007-01-03 12:30:00,5.63146,5.63416,5.63146,5.63416,10000000.0
2007-01-03 12:31:00,5.63437,5.63437,5.63252,5.63368,12000000.0
2007-01-03 12:32:00,5.63328,5.63328,5.63177,5.63233,12000000.0
2007-01-03 12:33:00,5.63269,5.63269,5.63102,5.63234,15000000.0
2007-01-03 12:34:00,5.63226,5.63239,5.63003,5.63128,12000000.0
2007-01-03 12:35:00,5.63111,5.63174,5.62997,5.63126,12000000.0
2007-01-03 12:36:00,5.63123,5.63185,5.63025,5.63185,15000000.0
2007-01-03 12:37:00,5.63164,5.63184,5.63029,5.63181,8000000.0
2007-01-03 12:38:00,5.6316,5.63202,5.63027,5.63032,15000000.0
2007-01-03 12:39:00,5.63131,5.63134,5.62919,5.62919,14000000.0
2007-01-03 12:40:00,5.63,5.63077,5.62895,5.62964,18000000.0
2007-01-03 12:41:00,5.62907,5.63039,5.62907,5.63039,11000000.0
2007-01-03 12:42:00,5.63034,5.63113,5.62873,5.63112,17000000.0
2007-01-03 12:43:00,5.62968,5.63086,5.62928,5.63,11000000.0
2007-01-03 12:44:00,5.63011,5.63038,5.62888,5.62888,13000000.0
2007-01-03 12:45:00,5.63003,5.63016,5.62916,5.62933,10000000.0
2007-01-03 12:46:00,5.62941,5.63105,5.62921,5.63007,20000000.0
2007-01-03 12:47:00,5.62998,5.63039,5.62951,5.63029,10000000.0
2007-01-03 12:48:00,5.62999,5.6305,5.62905,5.63033,10000000.0
2007-01-03 12:49:00,5.63044,5.63057,5.62948,5.62985,15000000.0
2007-01-03 12:50:00,5.63002,5.63126,5.62966,5.63083,14000000.0
2007-01-03 12:51:00,5.62963,5.63125,5.62963,5.63047,14000000.0
2007-01-03 12:52:00,5.63042,5.63101,5.62959,5.62959,9000000.0
2007-01-03 12:53:00,5.63148,5.63175,5.62981,5.6317,9000000.0
2007-01-03 12:54:00,5.63184,5.63247,5.63067,5.63085,20000000.0
2007-01-03 12:55:00,5.63225,5.63305,5.63141,5.63163,12000000.0
2007-01-03 12:56:00,5.63176,5.6319,5.63074,5.63171,7000000.0
2007-01-03 12:57:00,5.63159,5.63176,5.62991,5.63176,13000000.0
2007-01-03 12:58:00,5.63109,5.63171,5.63029,5.63113,16000000.0
2007-01-03 12:59:00,5.62962,5.63087,5.62962,5.63087,14000000.0
2007-01-03 13:00:00,5.63158,5.63158,5.63033,5.63079,12000000.0
2007-01-03 13:01:00,5.63145,5.63224,5.63095,5.63177,17000000.0
2007-01-03 13:02:00,5.63177,5.63187,5.63051,5.63176,10000000.0
2007-01-03 13:03:00,5.63114,5.63217,5.6305,5.63205,22000000.0
2007-01-03 13:04:00,5.63101,5.63147,5.63023,5.63104,20000000.0
2007-01-03 13:05:00,5.63031,5.63103,5.62916,5.63064,14000000.0
2007-01-03 13:06:00,5.63098,5.63098,5.62893,5.63041,17000000.0
2007-01-03 13:07:00,5.63038,5.63153,5.62943,5.63142,22000000.0
2007-01-03 13:08:00,5.62987,5.63114,5.62958,5.63005,12000000.0
2007-01-03 13:09:00,5.63051,5.63051,5.62912,5.62926,12000000.0
2007-01-03 13:10:00,5.62968,5.63068,5.62885,5.62928,20000000.0
2007-01-03 13:11:00,5.63071,5.63071,5.62911,5.63029,12000000.0
2007-01-03 13:12:00,5.63015,5.63061,5.62902,5.62964,16000000.0
2007-01-03 13:13:00,5.62897,5.62998,5.62832,5.62998,14000000.0
2007-01-03 13:14:00,5.63038,5.63052,5.62855,5.63052,17000000.0
2007-01-03 13:15:00,5.63052,5.63052,5.62926,5.62988,7000000.0
2007-01-03 13:16:00,5.62986,5.63086,5.62899,5.629,9000000.0
2007-01-03 13:17:00,5.62937,5.62964,5.62678,5.6275,15000000.0
2007-01-03 13:18:00,5.62691,5.62841,5.62664,5.62841,17000000.0
2007-01-03 13:19:00,5.62702,5.62825,5.62696,5.62813,15000000.0
2007-01-03 13:20:00,5.62756,5.62769,5.62668,5.62682,12000000.0
2007-01-03 13:21:00,5.62675,5.62778,5.62619,5.62689,24000000.0
2007-01-03 13:22:00,5.62616,5.62796,5.62616,5.62796,12000000.0
2007-01-03 13:23:00,5.62662,5.62763,5.62575,5.62735,12000000.0
2007-01-03 13:24:00,5.62761,5.62832,5.62656,5.62656,18000000.0
2007-01-03 13:25:00,5.62595,5.6277,5.62595,5.6277,12000000.0
2007-01-03 13:26:00,5.62692,5.62762,5.62563,5.62717,12000000.0
2007-01-03 13:27:00,5.62691,5.62736,5.62625,5.62736,9000000.0
2007-01-03 13:28:00,5.62753,5.62759,5.62613,5.62755,15000000.0
2007-01-03 13:29:00,5.62732,5.62732,5.6257,5.62582,14000000.0
2007-01-03 13:30:00,5.62724,5.62758,5.62597,5.62689,11000000.0
2007-01-03 13:31:00,5.62672,5.62727,5.62629,5.62706,11000000.0
2007-01-03 13:32:00,5.62754,5.62754,5.62659,5.62741,8000000.0
2007-01-03 13:33:00,5.62787,5.62855,5.62662,5.62678,14000000.0
2007-01-03 13:34:00,5.6282,5.6282,5.62683,5.62808,11000000.0
2007-01-03 13:35:00,5.62685,5.62801,5.62646,5.62665,16000000.0
2007-01-03 13:36:00,5.62839,5.62858,5.62711,5.62711,8000000.0
2007-01-03 13:37:00,5.62894,5.62927,5.62651,5.62927,17000000.0
2007-01-03 13:38:00,5.62817,5.63042,5.62817,5.6298,14000000.0
2007-01-03 13:39:00,5.63014,5.63023,5.62819,5.62925,10000000.0
2007-01-03 13:40:00,5.62963,5.62963,5.62853,5.62891,8000000.0
2007-01-03 13:41:00,5.62913,5.62991,5.62879,5.62982,11000000.0
2007-01-03 13:42:00,5.62929,5.63155,5.62929,5.63092,14000000.0
2007-01-03 13:43:00,5.63112,5.63112,5.62998,5.63086,11000000.0
2007-01-03 13:44:00,5.63165,5.63176,5.63003,5.63173,11000000.0
2007-01-03 13:45:00,5.63133,5.6318,5.63019,5.63052,14000000.0
2007-01-03 13:46:00,5.63052,5.63121,5.62962,5.62962,11000000.0
2007-01-03 13:47:00,5.62931,5.63063,5.62899,5.62971,13000000.0
2007-01-03 13:48:00,5.6306,5.6306,5.62848,5.6291,14000000.0
2007-01-03 13:49:00,5.63021,5.63069,5.62931,5.63058,12000000.0
2007-01-03 13:50:00,5.63016,5.63016,5.62815,5.62946,16000000.0
2007-01-03 13:51:00,5.62944,5.62959,5.62786,5.62946,14000000.0
2007-01-03 13:52:00,5.62959,5.63006,5.62879,5.63006,10000000.0
2007-01-03 13:53:00,5.62879,5.63016,5.62879,5.63015,10000000.0
2007-01-03 13:54:00,5.62916,5.62968,5.62847,5.62869,8000000.0
2007-01-03 13:55:00,5.63026,5.63026,5.6289,5.62899,13000000.0
2007-01-03 13:56:00,5.62927,5.63035,5.62885,5.62941,17000000.0
2007-01-03 13:57:00,5.62927,5.63119,5.62927,5.63119,13000000.0
2007-01-03 13:58:00,5.63139,5.63178,5.63044,5.63178,7000000.0
2007-01-03 13:59:00,5.63186,5.63251,5.63098,5.63251,9000000.0
2007-01-03 14:00:00,5.63267,5.63291,5.63128,5.63137,7000000.0
2007-01-03 14:01:00,5.63144,5.63323,5.63118,5.63323,11000000.0
2007-01-03 14:02:00,5.63256,5.63305,5.63104,5.63293,19000000.0
2007-01-03 14:03:00,5.63273,5.63315,5.63168,5.63217,13000000.0
2007-01-03 14:04:00,5.63205,5.63264,5.63117,5.63226,22000000.0
2007-01-03 14:05:00,5.63149,5.63304,5.63132,5.63132,17000000.0
2007-01-03 14:06:00,5.63245,5.63254,5.63107,5.63183,11000000.0
2007-01-03 14:07:00,5.6325,5.63269,5.63163,5.63168,9000000.0
2007-01-03 14:08:00,5.63306,5.63306,5.63077,5.63158,11000000.0
2007-01-03 14:09:00,5.63056,5.63178,5.6296,5.63075,12000000.0
2007-01-03 14:10:00,5.63114,5.63155,5.6295,5.62989,13000000.0
2007-01-03 14:11:00,5.62996,5.63091,5.62975,5.63001,14000000.0
2007-01-03 14:12:00,5.6311,5.6311,5.62922,5.62922,11000000.0
2007-01-03 14:13:00,5.63025,5.63053,5.62902,5.6296,11000000.0
2007-01-03 14:14:00,5.62956,5.63037,5.62889,5.63037,7000000.0
2007-01-03 14:15:00,5.62978,5.62999,5.62866,5.62869,14000000.0
2007-01-03 14:16:00,5.62798,5.62905,5.62729,5.6282,13000000.0
2007-01-03 14:17:00,5.62802,5.62885,5.62739,5.62843,22000000.0
2007-01-03 14:18:00,5.62859,5.62934,5.62767,5.62827,15000000.0
2007-01-03 14:19:00,5.62988,5.6301,5.62861,5.62979,12000000.0
2007-01-03 14:20:00,5.63056,5.63075,5.62811,5.6284,7000000.0
2007-01-03 14:21:00,5.62883,5.63047,5.62787,5.62787,13000000.0
2007-01-03 14:22:00,5.62818,5.62865,5.62749,5.62833,8000000.0
2007-01-03 14:23:00,5.62874,5.62894,5.62782,5.62889,11000000.0
2007-01-03 14:24:00,5.62867,5.62899,5.62796,5.62862,13000000.0
2007-01-03 14:25:00,5.62945,5.62945,5.62683,5.62831,15000000.0
2007-01-03 14:26:00,5.62871,5.62879,5.62794,5.62841,8000000.0
2007-01-03 14:27:00,5.62919,5.62919,5.62811,5.62849,10000000.0
2007-01-03 14:28:00,5.6283,5.62908,5.62756,5.62851,11000000.0
2007-01-03 14:29:00,5.62741,5.6282,5.62649,5.62668,21000000.0
2007-01-03 14:30:00,5.62731,5.62801,5.62654,5.6278,11000000.0
2007-01-03 14:31:00,5.62735,5.62751,5.62629,5.62665,17000000.0
2007-01-03 14:32:00,5.62765,5.62765,5.62665,5.62683,15000000.0
2007-01-03 14:33:00,5.62648,5.62805,5.62627,5.62805,8000000.0
2007-01-03 14:34:00,5.62718,5.62774,5.62659,5.62659,9000000.0
2007-01-03 14:35:00,5.62833,5.62866,5.62663,5.62788,11000000.0
2007-01-03 14:36:00,5.62711,5.62793,5.62639,5.62684,15000000.0
2007-01-03 14:37:00,5.6277,5.6277,5.62661,5.62729,8000000.0
2007-01-03 14:38:00,5.62774,5.6278,5.62665,5.62716,10000000.0
2007-01-03 14:39:00,5.62742,5.62742,5.6257,5.62667,19000000.0
2007-01-03 14:40:00,5.62608,5.62773,5.62606,5.62752,15000000.0
2007-01-03 14:41:00,5.62725,5.62742,5.62558,5.62678,15000000.0
2007-01-03 14:42:00,5.62706,5.62781,5.62594,5.62659,17000000.0
2007-01-03 14:43:00,5.62604,5.62624,5.62452,5.62624,15000000.0
2007-01-03 14:44:00,5.62523,5.62669,5.62501,5.62652,15000000.0
2007-01-03 14:45:00,5.62615,5.62682,5.62546,5.62682,9000000.0
2007-01-03 14:46:00,5.62626,5.62662,5.62566,5.62644,11000000.0
2007-01-03 14:47:00,5.62594,5.62649,5.62485,5.62637,12000000.0
2007-01-03 14:48:00,5.62551,5.62762,5.62551,5.62762,12000000.0
2007-01-03 14:49:00,5.62769,5.62769,5.62642,5.62657,12000000.0
2007-01-03 14:50:00,5.62658,5.62741,5.62603,5.6269,15000000.0
2007-01-03 14:51:00,5.62624,5.62655,5.62544,5.62569,10000000.0
2007-01-03 14:52:00,5.6261,5.62665,5.62557,5.62621,13000000.0
2007-01-03 14:53:00,5.62649,5.62702,5.62604,5.62684,13000000.0
2007-01-03 14:54:00,5.62664,5.6273,5.62664,5.62673,9000000.0
2007-01-03 14:55:00,5.62663,5.62806,5.62638,5.62774,16000000.0
2007-01-03 14:56:00,5.62796,5.62833,5.62669,5.62759,15000000.0
2007-01-03 14:57:00,5.62706,5.6287,5.62706,5.62801,15000000.0
2007-01-03 14:58:00,5.62862,5.62888,5.62691,5.62787,11000000.0
2007-01-03 14:59:00,5.62788,5.62802,5.62664,5.62768,14000000.0
2007-01-03 15:00:00,5.6276,5.62791,5.62624,5.6264,18000000.0
2007-01-03 15:01:00,5.62618,5.62708,5.6258,5.62625,12000000.0
2007-01-03 15:02:00,5.62645,5.6273,5.62618,5.62673,7000000.0
2007-01-03 15:03:00,5.62664,5.62776,5.62604,5.62752,18000000.0
2007-01-03 15:04:00,5.62746,5.62786,5.62655,5.62655,21000000.0
2007-01-03 15:05:00,5.62655,5.62813,5.62641,5.62813,13000000.0
2007-01-03 15:06:00,5.62808,5.62912,5.62748,5.62899,14000000.0
2007-01-03 15:07:00,5.62888,5.63036,5.62796,5.62975,22000000.0
2007-01-03 15:08:00,5.62921,5.63046,5.62827,5.62915,10000000.0
2007-01-03 15:09:00,5.62973,5.63005,5.62865,5.62942,9000000.0
2007-01-03 15:10:00,5.63021,5.63021,5.62825,5.62881,14000000.0
2007-01-03 15:11:00,5.62901,5.63045,5.62821,5.62947,12000000.0
2007-01-03 15:12:00,5.62943,5.62989,5.62879,5.62885,13000000.0
2007-01-03 15:13:00,5.62889,5.62925,5.62798,5.62841,12000000.0
2007-01-03 15:14:00,5.62878,5.63055,5.62779,5.63055,10000000.0
2007-01-03 15:15:00,5.63017,5.63017,5.61981,5.6208,16000000.0
2007-01-03 15:16:00,5.62016,5.62108,5.61834,5.62096,15000000.0
2007-01-03 15:17:00,5.62073,5.62166,5.61818,5.62152,14000000.0
2007-01-03 15:18:00,5.62095,5.62463,5.62095,5.6231,12000000.0
2007-01-03 15:19:00,5.62552,5.62552,5.6227,5.62416,11000000.0
2007-01-03 15:20:00,5.62337,5.62481,5.62226,5.6231,14000000.0
2007-01-03 15:21:00,5.62188,5.62289,5.61955,5.62239,14000000.0
2007-01-03 15:22:00,5.62268,5.62302,5.62149,5.6229,10000000.0
2007-01-03 15:23:00,5.6218,5.62261,5.62097,5.62186,11000000.0
2007-01-03 15:24:00,5.62147,5.62243,5.62036,5.62149,10000000.0
2007-01-03 15:25:00,5.62066,5.62116,5.61815,5.62006,16000000.0
2007-01-03 15:26:00,5.61943,5.62107,5.61832,5.61889,15000000.0
2007-01-03 15:27:00,5.61931,5.61985,5.61856,5.61925,10000000.0
2007-01-03 15:28:00,5.6185,5.61986,5.6181,5.61958,11000000.0
2007-01-03 15:29:00,5.6191,5.61962,5.61766,5.61942,19000000.0
2007-01-03 15:30:00,5.61752,5.61875,5.61724,5.61786,10000000.0
2007-01-03 15:31:00,5.61787,5.61808,5.61661,5.61755,14000000.0
2007-01-03 15:32:00,5.61794,5.61883,5.61644,5.6172,12000000.0
2007-01-03 15:33:00,5.61853,5.62015,5.61814,5.61873,20000000.0
2007-01-03 15:34:00,5.6187,5.62041,5.61824,5.61882,12000000.0
2007-01-03 15:35:00,5.62039,5.62142,5.6193,5.62012,12000000.0
2007-01-03 15:36:00,5.62142,5.62142,5.62033,5.62095,10000000.0
2007-01-03 15:37:00,5.62001,5.62133,5.61981,5.62133,10000000.0
2007-01-03 15:38:00,5.62142,5.62146,5.61998,5.62095,13000000.0
2007-01-03 15:39:00,5.62158,5.62168,5.62037,5.62037,7000000.0
2007-01-03 15:40:00,5.62089,5.6215,5.62009,5.62036,10000000.0
2007-01-03 15:41:00,5.62006,5.62006,5.61936,5.61993,9000000.0
2007-01-03 15:42:00,5.62007,5.62141,5.61963,5.62053,13000000.0
2007-01-03 15:43:00,5.62122,5.622,5.61998,5.62178,16000000.0
2007-01-03 15:44:00,5.62153,5.62223,5.62061,5.62219,14000000.0
2007-01-03 15:45:00,5.62144,5.62209,5.6203,5.6203,15000000.0
2007-01-03 15:46:00,5.62089,5.62247,5.62042,5.62239,13000000.0
2007-01-03 15:47:00,5.62172,5.62224,5.6213,5.62164,9000000.0
2007-01-03 15:48:00,5.62106,5.62288,5.62101,5.62139,21000000.0
2007-01-03 15:49:00,5.62221,5.62351,5.62157,5.62236,23000000.0
2007-01-03 15:50:00,5.62359,5.62366,5.62179,5.62306,12000000.0
2007-01-03 15:51:00,5.62295,5.62349,5.62159,5.62301,19000000.0
2007-01-03 15:52:00,5.62359,5.6249,5.62326,5.62344,15000000.0
2007-01-03 15:53:00,5.62428,5.62433,5.62288,5.62288,14000000.0
2007-01-03 15:54:00,5.62234,5.62418,5.62234,5.6241,15000000.0
2007-01-03 15:55:00,5.62446,5.62453,5.62204,5.6236,12000000.0
2007-01-03 15:56:00,5.62312,5.6241,5.62194,5.62293,18000000.0
2007-01-03 15:57:00,5.62516,5.62573,5.62387,5.62553,10000000.0
2007-01-03 15:58:00,5.62662,5.62706,5.62529,5.6265,22000000.0
2007-01-03 15:59:00,5.62757,5.62821,5.62615,5.62672,12000000.0
2007-01-03 16:00:00,5.6274,5.62786,5.62642,5.62774,12000000.0
2007-01-03 16:01:00,5.62751,5.62791,5.62562,5.626,12000000.0
2007-01-03 16:02:00,5.62659,5.62682,5.6251,5.62638,13000000.0
2007-01-03 16:03:00,5.62624,5.62701,5.62517,5.62565,13000000.0
2007-01-03 16:04:00,5.626,5.62768,5.62551,5.62768,11000000.0
2007-01-03 16:05:00,5.62724,5.62759,5.6266,5.62759,9000000.0
2007-01-03 16:06:00,5.6274,5.62743,5.62546,5.62574,14000000.0
2007-01-03 16:07:00,5.62632,5.6267,5.62484,5.6267,15000000.0
2007-01-03 16:08:00,5.62685,5.62732,5.62516,5.62604,15000000.0
2007-01-03 16:09:00,5.62736,5.62837,5.62597,5.62771,17000000.0
2007-01-03 16:10:00,5.62569,5.62686,5.62569,5.62586,14000000.0
2007-01-03 16:11:00,5.62659,5.62659,5.62519,5.62545,9000000.0
2007-01-03 16:12:00,5.62618,5.62629,5.62507,5.62602,15000000.0
2007-01-03 16:13:00,5.62608,5.6264,5.6246,5.62539,14000000.0
2007-01-03 16:14:00,5.62405,5.62671,5.62405,5.62671,12000000.0
2007-01-03 16:15:00,5.62712,5.62759,5.62585,5.62706,14000000.0
2007-01-03 16:16:00,5.62746,5.62833,5.62644,5.62736,13000000.0
2007-01-03 16:17:00,5.62759,5.62847,5.62668,5.62734,18000000.0
2007-01-03 16:18:00,5.62716,5.6279,5.62614,5.62666,13000000.0
2007-01-03 16:19:00,5.62831,5.62845,5.62677,5.62778,8000000.0
2007-01-03 16:20:00,5.62812,5.62874,5.62695,5.62795,13000000.0
2007-01-03 16:21:00,5.62712,5.62976,5.62712,5.62976,12000000.0
2007-01-03 16:22:00,5.62963,5.62971,5.62812,5.62852,11000000.0
2007-01-03 16:23:00,5.62871,5.6291,5.62758,5.62813,14000000.0
2007-01-03 16:24:00,5.62795,5.62931,5.62737,5.62875,15000000.0
2007-01-03 16:25:00,5.62834,5.62834,5.62711,5.62779,11000000.0
2007-01-03 16:26:00,5.62801,5.62916,5.62748,5.62916,8000000.0
2007-01-03 16:27:00,5.62874,5.62972,5.62783,5.62916,10000000.0
2007-01-03 16:28:00,5.62861,5.62869,5.62738,5.62869,15000000.0
2007-01-03 16:29:00,5.62874,5.62874,5.62731,5.62817,7000000.0
2007-01-03 16:30:00,5.6279,5.62874,5.62684,5.62742,16000000.0
2007-01-03 16:31:00,5.6267,5.62789,5.62596,5.6274,14000000.0
2007-01-03 16:32:00,5.62793,5.6283,5.62716,5.62813,7000000.0
2007-01-03 16:33:00,5.62816,5.62904,5.62749,5.62903,8000000.0
2007-01-03 16:34:00,5.62939,5.63026,5.62847,5.62954,8000000.0
2007-01-03 16:35:00,5.62989,5.62999,5.62831,5.62925,9000000.0
2007-01-03 16:36:00,5.62781,5.6295,5.62781,5.62928,13000000.0
2007-01-03 16:37:00,5.62838,5.62953,5.62732,5.62933,18000000.0
2007-01-03 16:38:00,5.62895,5.62995,5.62861,5.62906,18000000.0
2007-01-03 16:39:00,5.6284,5.62996,5.62803,5.62851,20000000.0
2007-01-03 16:40:00,5.62854,5.62952,5.62797,5.62935,13000000.0
2007-01-03 16:41:00,5.62781,5.62957,5.6278,5.62911,20000000.0
2007-01-03 16:42:00,5.62808,5.62822,5.62711,5.62729,18000000.0
2007-01-03 16:43:00,5.62716,5.62844,5.62618,5.62704,15000000.0
2007-01-03 16:44:00,5.62726,5.62837,5.62673,5.62837,20000000.0
2007-01-03 16:45:00,5.62765,5.62822,5.62669,5.62702,13000000.0
2007-01-03 16:46:00,5.62694,5.6276,5.6263,5.62746,15000000.0
2007-01-03 16:47:00,5.62748,5.62766,5.62662,5.62766,8000000.0
2007-01-03 16:48:00,5.6268,5.62857,5.62674,5.62857,11000000.0
2007-01-03 16:49:00,5.6285,5.62899,5.62682,5.62875,12000000.0
2007-01-03 16:50:00,5.62842,5.62971,5.62728,5.62829,15000000.0
2007-01-03 16:51:00,5.62866,5.62869,5.62658,5.62658,18000000.0
2007-01-03 16:52:00,5.62812,5.62895,5.62694,5.62778,14000000.0
2007-01-03 16:53:00,5.62802,5.63009,5.62772,5.63009,8000000.0
2007-01-03 16:54:00,5.63055,5.63123,5.62932,5.63123,11000000.0
2007-01-03 16:55:00,5.63094,5.63155,5.62992,5.63094,12000000.0
2007-01-03 16:56:00,5.63085,5.63164,5.63015,5.63103,10000000.0
2007-01-03 16:57:00,5.62934,5.6326,5.62934,5.63234,8000000.0
2007-01-03 16:58:00,5.6305,5.63175,5.63045,5.63051,9000000.0
2007-01-03 16:59:00,5.63182,5.63182,5.6304,5.63157,13000000.0
2007-01-03 17:00:00,5.63392,5.63556,5.63207,5.63525,11000000.0
2007-01-03 17:01:00,5.63485,5.63972,5.63426,5.63917,12000000.0
2007-01-03 17:02:00,5.63713,5.63796,5.63548,5.63695,10000000.0
2007-01-03 17:03:00,5.63499,5.63741,5.63417,5.63741,16000000.0
2007-01-03 17:04:00,5.6375,5.63959,5.63638,5.63813,13000000.0
2007-01-03 17:05:00,5.63756,5.63917,5.63732,5.63887,16000000.0
2007-01-03 17:06:00,5.64065,5.64313,5.6394,5.64292,12000000.0
2007-01-03 17:07:00,5.64127,5.64306,5.64028,5.64306,8000000.0
2007-01-03 17:08:00,5.64398,5.64923,5.6433,5.64923,21000000.0
2007-01-03 17:09:00,5.64803,5.64939,5.64466,5.64939,16000000.0
2007-01-03 17:10:00,5.65,5.65012,5.64837,5.64851,11000000.0
2007-01-03 17:11:00,5.64909,5.64968,5.64769,5.64881,11000000.0
2007-01-03 17:12:00,5.64857,5.64911,5.64723,5.64756,9000000.0
2007-01-03 17:13:00,5.64709,5.64786,5.6457,5.6469,9000000.0
2007-01-03 17:14:00,5.64592,5.64717,5.64505,5.6462,17000000.0
2007-01-03 17:15:00,5.64745,5.64745,5.64523,5.64618,11000000.0
2007-01-03 17:16:00,5.64539,5.64721,5.64503,5.64505,15000000.0
2007-01-03 17:17:00,5.64569,5.64632,5.64427,5.64614,13000000.0
2007-01-03 17:18:00,5.64608,5.6473,5.64533,5.64672,15000000.0
2007-01-03 17:19:00,5.64712,5.64873,5.64663,5.64739,17000000.0
2007-01-03 17:20:00,5.64747,5.64936,5.64734,5.6491,12000000.0
2007-01-03 17:21:00,5.64836,5.64873,5.64679,5.64706,7000000.0
2007-01-03 17:22:00,5.64783,5.64783,5.64526,5.64738,14000000.0
2007-01-03 17:23:00,5.64603,5.64836,5.64603,5.64836,13000000.0
2007-01-03 17:24:00,5.64726,5.65007,5.64711,5.64886,9000000.0
2007-01-03 17:25:00,5.65024,5.6505,5.64857,5.64857,11000000.0
2007-01-03 17:26:00,5.65036,5.65036,5.64791,5.64999,16000000.0
2007-01-03 17:27:00,5.65049,5.65106,5.64884,5.64981,9000000.0
2007-01-03 17:28:00,5.6491,5.64999,5.64807,5.64999,15000000.0
2007-01-03 17:29:00,5.65002,5.65016,5.64901,5.64922,11000000.0
2007-01-03 17:30:00,5.64987,5.65174,5.6491,5.65138,19000000.0
2007-01-03 17:31:00,5.6507,5.6513,5.64851,5.64937,11000000.0
2007-01-03 17:32:00,5.64827,5.64898,5.64796,5.64827,9000000.0
2007-01-03 17:33:00,5.64774,5.6487,5.64735,5.6487,10000000.0
2007-01-03 17:34:00,5.64834,5.64834,5.64578,5.64757,14000000.0
2007-01-03 17:35:00,5.64704,5.64809,5.6458,5.64717,13000000.0
2007-01-03 17:36:00,5.64711,5.64775,5.64633,5.64775,11000000.0
2007-01-03 17:37:00,5.64745,5.64745,5.64501,5.64667,15000000.0
2007-01-03 17:38:00,5.64692,5.64816,5.64561,5.64796,17000000.0
2007-01-03 17:39:00,5.64796,5.64796,5.64694,5.64729,8000000.0
2007-01-03 17:40:00,5.6458,5.64678,5.64514,5.64597,12000000.0
2007-01-03 17:41:00,5.64591,5.64649,5.64525,5.64636,21000000.0
2007-01-03 17:42:00,5.6464,5.64669,5.64516,5.64644,13000000.0
2007-01-03 17:43:00,5.64579,5.64624,5.64523,5.64547,11000000.0
2007-01-03 17:44:00,5.64545,5.64578,5.64401,5.64557,19000000.0
2007-01-03 17:45:00,5.64586,5.64587,5.64396,5.64547,10000000.0
2007-01-03 17:46:00,5.64538,5.64539,5.64381,5.64438,13000000.0
2007-01-03 17:47:00,5.64411,5.64437,5.64324,5.64325,9000000.0
2007-01-03 17:48:00,5.64337,5.64439,5.64261,5.64439,14000000.0
2007-01-03 17:49:00,5.64346,5.64546,5.64339,5.64398,14000000.0
2007-01-03 17:50:00,5.64577,5.64577,5.64369,5.64479,17000000.0
2007-01-03 17:51:00,5.64458,5.64518,5.64364,5.64421,13000000.0
2007-01-03 17:52:00,5.6451,5.64586,5.64411,5.64527,24000000.0
2007-01-03 17:53:00,5.64492,5.64492,5.64351,5.64417,16000000.0
2007-01-03 17:54:00,5.64447,5.64497,5.64359,5.64491,16000000.0
2007-01-03 17:55:00,5.64502,5.64502,5.64289,5.64461,13000000.0
2007-01-03 17:56:00,5.64324,5.64392,5.642,5.64317,15000000.0
2007-01-03 17:57:00,5.64415,5.64421,5.6429,5.64304,10000000.0
2007-01-03 17:58:00,5.64385,5.64394,5.64242,5.64362,15000000.0
2007-01-03 17:59:00,5.64403,5.64403,5.64274,5.64334,13000000.0
2007-01-03 18:00:00,5.64254,5.64344,5.64147,5.64173,7000000.0
2007-01-03 18:01:00,5.64317,5.64387,5.64214,5.64323,18000000.0
2007-01-03 18:02:00,5.64269,5.643,5.6416,5.643,17000000.0
2007-01-03 18:03:00,5.64315,5.64337,5.64185,5.64337,16000000.0
2007-01-03 18:04:00,5.64292,5.64411,5.64259,5.64408,14000000.0
2007-01-03 18:05:00,5.64425,5.6453,5.64263,5.64485,13000000.0
2007-01-03 18:06:00,5.64568,5.64568,5.64339,5.64519,18000000.0
2007-01-03 18:07:00,5.64455,5.64563,5.64369,5.64512,12000000.0
2007-01-03 18:08:00,5.64657,5.64833,5.64557,5.64833,18000000.0
2007-01-03 18:09:00,5.64805,5.64859,5.64657,5.64819,12000000.0
2007-01-03 18:10:00,5.64854,5.64854,5.6471,5.64724,13000000.0
2007-01-03 18:11:00,5.64915,5.64965,5.64793,5.64965,10000000.0
2007-01-03 18:12:00,5.64935,5.65067,5.64848,5.65067,11000000.0
2007-01-03 18:13:00,5.65148,5.65179,5.64961,5.65162,14000000.0
2007-01-03 18:14:00,5.64971,5.65106,5.64937,5.64992,10000000.0
2007-01-03 18:15:00,5.64948,5.64991,5.64864,5.64918,10000000.0
2007-01-03 18:16:00,5.64925,5.65019,5.64775,5.65019,9000000.0
2007-01-03 18:17:00,5.64951,5.65054,5.6492,5.64955,18000000.0
2007-01-03 18:18:00,5.64839,5.64928,5.64729,5.64729,14000000.0
2007-01-03 18:19:00,5.64928,5.64956,5.64817,5.64956,10000000.0
2007-01-03 18:20:00,5.6493,5.65027,5.64837,5.64874,15000000.0
2007-01-03 18:21:00,5.65096,5.65114,5.64864,5.64988,18000000.0
2007-01-03 18:22:00,5.65062,5.65184,5.6502,5.65044,14000000.0
2007-01-03 18:23:00,5.65123,5.65159,5.65041,5.65114,7000000.0
2007-01-03 18:24:00,5.65128,5.6523,5.65066,5.65207,9000000.0
2007-01-03 18:25:00,5.65296,5.65412,5.65152,5.65412,13000000.0
2007-01-03 18:26:00,5.65463,5.65546,5.65342,5.65546,16000000.0
2007-01-03 18:27:00,5.65551,5.65635,5.65518,5.65531,14000000.0
2007-01-03 18:28:00,5.65657,5.65657,5.65414,5.6555,13000000.0
2007-01-03 18:29:00,5.65537,5.65541,5.65421,5.65489,11000000.0
2007-01-03 18:30:00,5.65519,5.6559,5.65353,5.65513,16000000.0
2007-01-03 18:31:00,5.65605,5.65782,5.65509,5.65682,12000000.0
2007-01-03 18:32:00,5.65714,5.65811,5.65656,5.65811,11000000.0
2007-01-03 18:33:00,5.65703,5.65706,5.65473,5.65603,13000000.0
2007-01-03 18:34:00,5.65572,5.65631,5.65498,5.65526,13000000.0
2007-01-03 18:35:00,5.65579,5.6559,5.65464,5.65552,18000000.0
2007-01-03 18:36:00,5.65578,5.65638,5.65407,5.65541,18000000.0
2007-01-03 18:37:00,5.65444,5.65572,5.65411,5.65462,18000000.0
2007-01-03 18:38:00,5.65516,5.65523,5.65403,5.65489,11000000.0
2007-01-03 18:39:00,5.65451,5.655,5.65381,5.655,11000000.0
2007-01-03 18:40:00,5.65483,5.65515,5.65377,5.65442,14000000.0
2007-01-03 18:41:00,5.65284,5.65421,5.65249,5.65289,16000000.0
2007-01-03 18:42:00,5.65346,5.65436,5.65252,5.65436,14000000.0
2007-01-03 18:43:00,5.6543,5.65453,5.65328,5.65395,10000000.0
2007-01-03 18:44:00,5.65404,5.65478,5.65324,5.65471,13000000.0
2007-01-03 18:45:00,5.65488,5.65586,5.65392,5.65543,13000000.0
2007-01-03 18:46:00,5.65493,5.65507,5.65377,5.65499,12000000.0
2007-01-03 18:47:00,5.65452,5.65456,5.6531,5.65409,14000000.0
2007-01-03 18:48:00,5.65419,5.65448,5.65341,5.6544,15000000.0
2007-01-03 18:49:00,5.65423,5.65457,5.6528,5.65284,12000000.0
2007-01-03 18:50:00,5.65322,5.6544,5.65322,5.6544,9000000.0
2007-01-03 18:51:00,5.65428,5.65446,5.65323,5.65399,17000000.0
2007-01-03 18:52:00,5.65404,5.65477,5.65328,5.65477,9000000.0
2007-01-03 18:53:00,5.65551,5.65551,5.65363,5.654,14000000.0
2007-01-03 18:54:00,5.65335,5.65507,5.65324,5.65422,14000000.0
2007-01-03 18:55:00,5.65392,5.65498,5.65375,5.65375,10000000.0
2007-01-03 18:56:00,5.65382,5.65514,5.6536,5.655,16000000.0
2007-01-03 18:57:00,5.65537,5.65537,5.65367,5.65421,17000000.0
2007-01-03 18:58:00,5.65344,5.65433,5.6532,5.65346,14000000.0
2007-01-03 18:59:00,5.65427,5.65565,5.65376,5.65507,14000000.0
2007-01-03 19:00:00,5.6548,5.65481,5.65309,5.65414,15000000.0
2007-01-03 19:01:00,5.65426,5.65499,5.65343,5.6547,15000000.0
2007-01-03 19:02:00,5.65369,5.65463,5.65338,5.65424,14000000.0
2007-01-03 19:03:00,5.65322,5.65454,5.65299,5.65358,14000000.0
2007-01-03 19:04:00,5.65299,5.65482,5.65273,5.65445,12000000.0
2007-01-03 19:05:00,5.65438,5.65491,5.65356,5.6546,15000000.0
2007-01-03 19:06:00,5.65404,5.65448,5.65274,5.65361,16000000.0
2007-01-03 19:07:00,5.65448,5.65448,5.6526,5.65327,20000000.0
2007-01-03 19:08:00,5.65368,5.65368,5.6517,5.65179,8000000.0
2007-01-03 19:09:00,5.65279,5.65399,5.65201,5.65399,17000000.0
2007-01-03 19:10:00,5.65461,5.6551,5.65405,5.6542,9000000.0
2007-01-03 19:11:00,5.65511,5.65511,5.65372,5.65477,16000000.0
2007-01-03 19:12:00,5.65527,5.65625,5.65447,5.65585,13000000.0
2007-01-03 19:13:00,5.65641,5.65644,5.65419,5.65419,10000000.0
2007-01-03 19:14:00,5.65386,5.65557,5.6537,5.65459,20000000.0
2007-01-03 19:15:00,5.65479,5.65536,5.65403,5.65536,12000000.0
2007-01-03 19:16:00,5.65541,5.65549,5.65417,5.65454,8000000.0
2007-01-03 19:17:00,5.65482,5.65539,5.65427,5.6553,18000000.0
2007-01-03 19:18:00,5.6553,5.65598,5.65454,5.65598,11000000.0
2007-01-03 19:19:00,5.65517,5.65671,5.65482,5.65614,12000000.0
2007-01-03 19:20:00,5.65618,5.65618,5.65476,5.65476,14000000.0
2007-01-03 19:21:00,5.65526,5.65632,5.65485,5.65617,13000000.0
2007-01-03 19:22:00,5.6552,5.65646,5.6552,5.65576,12000000.0
2007-01-03 19:23:00,5.65603,5.65836,5.65594,5.65826,14000000.0
2007-01-03 19:24:00,5.659,5.66038,5.6583,5.66038,19000000.0
2007-01-03 19:25:00,5.66066,5.66071,5.65885,5.66055,8000000.0
2007-01-03 19:26:00,5.65986,5.66058,5.65911,5.65911,7000000.0
2007-01-03 19:27:00,5.66032,5.66049,5.65863,5.66001,20000000.0
2007-01-03 19:28:00,5.66044,5.66153,5.65909,5.66116,17000000.0
2007-01-03 19:29:00,5.66043,5.66043,5.65913,5.65948,10000000.0
2007-01-03 19:30:00,5.65762,5.65856,5.6569,5.65856,15000000.0
2007-01-03 19:31:00,5.65712,5.65841,5.65679,5.65798,11000000.0
2007-01-03 19:32:00,5.65758,5.6581,5.65706,5.65779,9000000.0
2007-01-03 19:33:00,5.65785,5.65901,5.6577,5.6577,14000000.0
2007-01-03 19:34:00,5.65913,5.65929,5.6576,5.65897,17000000.0
2007-01-03 19:35:00,5.65918,5.65918,5.6582,5.65874,8000000.0
2007-01-03 19:36:00,5.65856,5.65863,5.65712,5.65807,15000000.0
2007-01-03 19:37:00,5.65768,5.65862,5.65725,5.65744,8000000.0
2007-01-03 19:38:00,5.6587,5.65892,5.65732,5.65732,15000000.0
2007-01-03 19:39:00,5.65671,5.65816,5.65621,5.65783,17000000.0
2007-01-03 19:40:00,5.65811,5.65811,5.65677,5.6578,16000000.0
2007-01-03 19:41:00,5.65766,5.65782,5.65652,5.6567,11000000.0
2007-01-03 19:42:00,5.65853,5.65872,5.65704,5.65844,15000000.0
2007-01-03 19:43:00,5.65759,5.65857,5.65718,5.65825,14000000.0
2007-01-03 19:44:00,5.6576,5.65852,5.65731,5.65806,14000000.0
2007-01-03 19:45:00,5.6584,5.65878,5.65699,5.65833,15000000.0
2007-01-03 19:46:00,5.65795,5.65897,5.65695,5.65801,15000000.0
2007-01-03 19:47:00,5.65727,5.65798,5.6564,5.65757,16000000.0
2007-01-03 19:48:00,5.65768,5.65864,5.65679,5.65776,16000000.0
2007-01-03 19:49:00,5.65734,5.65734,5.65634,5.65656,8000000.0
2007-01-03 19:50:00,5.6558,5.65741,5.6558,5.65741,9000000.0
2007-01-03 19:51:00,5.65768,5.65781,5.65619,5.65619,19000000.0
2007-01-03 19:52:00,5.65716,5.65765,5.65599,5.6567,11000000.0
2007-01-03 19:53:00,5.65711,5.65768,5.65607,5.65661,14000000.0
2007-01-03 19:54:00,5.65658,5.65743,5.65556,5.65655,18000000.0
2007-01-03 19:55:00,5.65587,5.65684,5.65558,5.65558,13000000.0
2007-01-03 19:56:00,5.65674,5.657,5.65554,5.65585,10000000.0
2007-01-03 19:57:00,5.65607,5.65727,5.65607,5.65627,16000000.0
2007-01-03 19:58:00,5.65785,5.65785,5.65661,5.65751,15000000.0
2007-01-03 19:59:00,5.65735,5.65819,5.65625,5.65768,14000000.0
2007-01-03 20:00:00,5.65753,5.65808,5.65685,5.65778,11000000.0
2007-01-03 20:01:00,5.6571,5.65819,5.65606,5.65799,24000000.0
2007-01-03 20:02:00,5.65787,5.65787,5.65666,5.65745,11000000.0
2007-01-03 20:03:00,5.65733,5.65761,5.65657,5.65657,11000000.0
2007-01-03 20:04:00,5.65713,5.65769,5.65646,5.65769,10000000.0
2007-01-03 20:05:00,5.65777,5.65818,5.65672,5.65797,17000000.0
2007-01-03 20:06:00,5.65894,5.65977,5.65813,5.65977,10000000.0
2007-01-03 20:07:00,5.65943,5.65943,5.65681,5.65685,14000000.0
2007-01-03 20:08:00,5.65786,5.65807,5.65724,5.65778,13000000.0
2007-01-03 20:09:00,5.6568,5.65768,5.65653,5.65768,11000000.0
2007-01-03 20:10:00,5.65746,5.6581,5.65679,5.6581,11000000.0
2007-01-03 20:11:00,5.65793,5.65839,5.65732,5.65839,9000000.0
2007-01-03 20:12:00,5.65827,5.65827,5.65713,5.65801,16000000.0
2007-01-03 20:13:00,5.65787,5.65834,5.65713,5.65764,11000000.0
2007-01-03 20:14:00,5.65774,5.65874,5.65716,5.65769,19000000.0
2007-01-03 20:15:00,5.65839,5.65842,5.65735,5.65805,13000000.0
2007-01-03 20:16:00,5.65805,5.65822,5.65645,5.65792,15000000.0
2007-01-03 20:17:00,5.65757,5.65806,5.65706,5.65791,8000000.0
2007-01-03 20:18:00,5.6589,5.65909,5.65771,5.65826,14000000.0
2007-01-03 20:19:00,5.65807,5.65895,5.65741,5.65895,14000000.0
2007-01-03 20:20:00,5.65939,5.65939,5.65783,5.6593,12000000.0
2007-01-03 20:21:00,5.65976,5.66044,5.65941,5.65991,9000000.0
2007-01-03 20:22:00,5.65977,5.66038,5.65894,5.65894,17000000.0
2007-01-03 20:23:00,5.65865,5.66023,5.65829,5.65872,11000000.0
2007-01-03 20:24:00,5.65915,5.65979,5.65845,5.65972,16000000.0
2007-01-03 20:25:00,5.6595,5.65986,5.65818,5.65818,11000000.0
2007-01-03 20:26:00,5.65904,5.65961,5.65859,5.65873,8000000.0
2007-01-03 20:27:00,5.65918,5.65935,5.65834,5.65906,13000000.0
2007-01-03 20:28:00,5.65941,5.65987,5.65834,5.65959,15000000.0
2007-01-03 20:29:00,5.65964,5.65983,5.65837,5.65928,16000000.0
2007-01-03 20:30:00,5.65915,5.65957,5.65789,5.65906,8000000.0
2007-01-03 20:31:00,5.65904,5.65907,5.65763,5.65821,18000000.0
2007-01-03 20:32:00,5.65772,5.6588,5.65741,5.65874,7000000.0
2007-01-03 20:33:00,5.65859,5.65875,5.65698,5.65787,13000000.0
2007-01-03 20:34:00,5.65735,5.6584,5.65706,5.65804,13000000.0
2007-01-03 20:35:00,5.65803,5.65845,5.65739,5.65842,9000000.0
2007-01-03 20:36:00,5.65861,5.65875,5.65739,5.65852,17000000.0
2007-01-03 20:37:00,5.65731,5.65869,5.65731,5.65869,14000000.0
2007-01-03 20:38:00,5.65829,5.65829,5.65695,5.65747,16000000.0
2007-01-03 20:39:00,5.65714,5.65834,5.65667,5.65807,14000000.0
2007-01-03 20:40:00,5.65693,5.65814,5.65693,5.65701,17000000.0
2007-01-03 20:41:00,5.65674,5.6584,5.65674,5.65812,16000000.0
2007-01-03 20:42:00,5.65779,5.65824,5.65676,5.65823,22000000.0
2007-01-03 20:43:00,5.65792,5.65808,5.6568,5.65738,18000000.0
2007-01-03 20:44:00,5.65758,5.65847,5.65737,5.65795,16000000.0
2007-01-03 20:45:00,5.65727,5.65812,5.65727,5.65777,8000000.0
2007-01-03 20:46:00,5.65901,5.65914,5.65748,5.65796,19000000.0
2007-01-03 20:47:00,5.65938,5.65983,5.658,5.65964,12000000.0
2007-01-03 20:48:00,5.65853,5.66047,5.65853,5.66047,9000000.0
2007-01-03 20:49:00,5.6605,5.66115,5.6596,5.65964,19000000.0
2007-01-03 20:50:00,5.65947,5.66079,5.65932,5.65932,15000000.0
2007-01-03 20:51:00,5.6598,5.66038,5.65931,5.65931,9000000.0
2007-01-03 20:52:00,5.65972,5.66078,5.65879,5.66078,11000000.0
2007-01-03 20:53:00,5.65984,5.65993,5.65793,5.65826,15000000.0
2007-01-03 20:54:00,5.65811,5.6593,5.65811,5.65917,12000000.0
2007-01-03 20:55:00,5.65878,5.65896,5.65797,5.65857,18000000.0
2007-01-03 20:56:00,5.65855,5.65942,5.65782,5.65899,12000000.0
2007-01-03 20:57:00,5.65931,5.66024,5.65888,5.65912,13000000.0
2007-01-03 20:58:00,5.65986,5.66021,5.65884,5.66021,11000000.0
2007-01-03 20:59:00,5.66021,5.6613,5.65978,5.66078,11000000.0
2007-01-03 21:00:00,5.66017,5.66114,5.65651,5.6568,17000000.0
2007-01-03 21:01:00,5.65789,5.66141,5.65754,5.66006,10000000.0
2007-01-03 21:02:00,5.65848,5.66175,5.65757,5.65947,8000000.0
2007-01-03 21:03:00,5.65858,5.65911,5.65445,5.65472,19000000.0
2007-01-03 21:04:00,5.6551,5.65621,5.65176,5.65533,18000000.0
2007-01-03 21:05:00,5.65505,5.65651,5.654,5.65589,14000000.0
2007-01-03 21:06:00,5.6554,5.65543,5.65345,5.65448,12000000.0
2007-01-03 21:07:00,5.6542,5.65462,5.65224,5.65462,10000000.0
2007-01-03 21:08:00,5.65468,5.65669,5.65264,5.65662,14000000.0
2007-01-03 21:09:00,5.65614,5.65782,5.65614,5.65666,16000000.0
2007-01-03 21:10:00,5.65829,5.65829,5.65588,5.65632,15000000.0
2007-01-03 21:11:00,5.65583,5.6567,5.65447,5.65447,13000000.0
2007-01-03 21:12:00,5.65405,5.65517,5.65344,5.65479,10000000.0
2007-01-03 21:13:00,5.65449,5.65511,5.65301,5.65438,14000000.0
2007-01-03 21:14:00,5.65458,5.65472,5.65319,5.65472,10000000.0
2007-01-03 21:15:00,5.65475,5.6551,5.65329,5.65456,15000000.0
2007-01-03 21:16:00,5.65452,5.65452,5.6527,5.65422,11000000.0
2007-01-03 21:17:00,5.65403,5.65448,5.65293,5.65448,13000000.0
2007-01-03 21:18:00,5.6545,5.6545,5.65311,5.65311,17000000.0
2007-01-03 21:19:00,5.65248,5.65276,5.6519,5.65264,12000000.0
2007-01-03 21:20:00,5.65314,5.65381,5.65199,5.65222,14000000.0
2007-01-03 21:21:00,5.65456,5.65502,5.65328,5.65404,11000000.0
2007-01-03 21:22:00,5.65592,5.65677,5.65405,5.65526,9000000.0
2007-01-03 21:23:00,5.65722,5.65785,5.65694,5.65741,7000000.0
2007-01-03 21:24:00,5.65732,5.65771,5.65615,5.65615,11000000.0
2007-01-03 21:25:00,5.6579,5.6579,5.65648,5.6566,7000000.0
2007-01-03 21:26:00,5.65561,5.6574,5.65561,5.65732,13000000.0
2007-01-03 21:27:00,5.65588,5.6579,5.65588,5.65755,11000000.0
2007-01-03 21:28:00,5.65789,5.65808,5.65633,5.65694,15000000.0
2007-01-03 21:29:00,5.65709,5.65752,5.65514,5.65526,12000000.0
2007-01-03 21:30:00,5.65529,5.65632,5.65511,5.65585,10000000.0
2007-01-03 21:31:00,5.65544,5.6566,5.65524,5.65585,10000000.0
2007-01-03 21:32:00,5.65583,5.65619,5.65476,5.65476,12000000.0
2007-01-03 21:33:00,5.65633,5.65633,5.65487,5.65492,19000000.0
2007-01-03 21:34:00,5.65464,5.65563,5.65417,5.65519,8000000.0
2007-01-03 21:35:00,5.65498,5.65555,5.65375,5.65506,20000000.0
2007-01-03 21:36:00,5.65554,5.65564,5.65448,5.65511,19000000.0
2007-01-03 21:37:00,5.65452,5.65588,5.65397,5.65542,19000000.0
2007-01-03 21:38:00,5.6549,5.65508,5.65329,5.65418,13000000.0
2007-01-03 21:39:00,5.65331,5.65469,5.65331,5.65465,17000000.0
2007-01-03 21:40:00,5.65423,5.65497,5.65385,5.65489,7000000.0
2007-01-03 21:41:00,5.65396,5.6543,5.65334,5.65334,11000000.0
2007-01-03 21:42:00,5.65407,5.65453,5.65377,5.65416,18000000.0
2007-01-03 21:43:00,5.65412,5.65514,5.65349,5.65349,13000000.0
2007-01-03 21:44:00,5.65503,5.65598,5.65378,5.65482,16000000.0
2007-01-03 21:45:00,5.65456,5.6549,5.65383,5.65459,11000000.0
2007-01-03 21:46:00,5.6549,5.65537,5.65341,5.65496,13000000.0
2007-01-03 21:47:00,5.65486,5.65486,5.65366,5.65377,13000000.0
2007-01-03 21:48:00,5.65473,5.65473,5.65338,5.65344,17000000.0
2007-01-03 21:49:00,5.65482,5.65505,5.65319,5.65408,8000000.0
2007-01-03 21:50:00,5.65396,5.65424,5.6531,5.65369,11000000.0
2007-01-03 21:51:00,5.65377,5.65473,5.65289,5.65438,13000000.0
2007-01-03 21:52:00,5.65398,5.65473,5.65368,5.65473,13000000.0
2007-01-03 21:53:00,5.6544,5.65501,5.6534,5.65395,14000000.0
2007-01-03 21:54:00,5.65476,5.65476,5.65314,5.6532,11000000.0
2007-01-03 21:55:00,5.65407,5.65443,5.65362,5.65362,17000000.0
2007-01-03 21:56:00,5.65361,5.65478,5.65361,5.65377,12000000.0
2007-01-03 21:57:00,5.65421,5.65582,5.65418,5.65577,16000000.0
2007-01-03 21:58:00,5.65612,5.65612,5.65456,5.65456,9000000.0
2007-01-03 21:59:00,5.65573,5.65593,5.65464,5.65517,18000000.0
2007-01-03 22:00:00,5.65579,5.65707,5.65501,5.65601,13000000.0
2007-01-03 22:01:00,5.65647,5.65662,5.65498,5.65498,11000000.0
2007-01-03 22:02:00,5.65499,5.65646,5.65458,5.65532,17000000.0
2007-01-03 22:03:00,5.65503,5.65512,5.65465,5.65465,23000000.0
2007-01-03 22:04:00,5.6553,5.65658,5.65514,5.65614,15000000.0
2007-01-03 22:05:00,5.6555,5.6563,5.65502,5.65613,14000000.0
2007-01-03 22:06:00,5.65609,5.65657,5.65486,5.65642,15000000.0
2007-01-03 22:07:00,5.65625,5.65637,5.65529,5.65637,9000000.0
2007-01-03 22:08:00,5.65618,5.65635,5.65468,5.65507,18000000.0
2007-01-03 22:09:00,5.65528,5.65581,5.65466,5.65524,11000000.0
2007-01-03 22:10:00,5.65552,5.65559,5.65366,5.65399,7000000.0
2007-01-03 22:11:00,5.65442,5.65456,5.65325,5.65325,8000000.0
2007-01-03 22:12:00,5.65343,5.65461,5.65339,5.65449,16000000.0
2007-01-03 22:13:00,5.65506,5.65506,5.65331,5.65412,24000000.0
2007-01-03 22:14:00,5.65408,5.65458,5.65352,5.65458,9000000.0
2007-01-03 22:15:00,5.65486,5.65501,5.65373,5.654,10000000.0
2007-01-03 22:16:00,5.65531,5.65531,5.6538,5.6538,13000000.0
2007-01-03 22:17:00,5.65368,5.65576,5.6536,5.65514,20000000.0
2007-01-03 22:18:00,5.65487,5.6559,5.65446,5.65519,11000000.0
2007-01-03 22:19:00,5.65563,5.65576,5.65458,5.65458,15000000.0
2007-01-03 22:20:00,5.65544,5.65642,5.6549,5.6551,16000000.0
2007-01-03 22:21:00,5.65474,5.65616,5.65472,5.65546,12000000.0
2007-01-03 22:22:00,5.65533,5.65642,5.65451,5.65451,14000000.0
2007-01-03 22:23:00,5.65585,5.65589,5.65502,5.65502,11000000.0
2007-01-03 22:24:00,5.65535,5.65599,5.65441,5.65505,16000000.0
2007-01-03 22:25:00,5.65529,5.65614,5.65491,5.65494,14000000.0
2007-01-03 22:26:00,5.6552,5.65588,5.65468,5.65468,10000000.0
2007-01-03 22:27:00,5.65554,5.65578,5.65445,5.65491,14000000.0
2007-01-03 22:28:00,5.65532,5.65604,5.65502,5.65536,12000000.0
2007-01-03 22:29:00,5.65478,5.65639,5.65478,5.65622,13000000.0
2007-01-03 22:30:00,5.6565,5.6567,5.65473,5.65473,8000000.0
2007-01-03 22:31:00,5.65458,5.65584,5.65453,5.65537,11000000.0
2007-01-03 22:32:00,5.65469,5.65503,5.65461,5.65489,20000000.0
2007-01-03 22:33:00,5.65502,5.65651,5.65502,5.65527,11000000.0
2007-01-03 22:34:00,5.65657,5.65667,5.65543,5.65594,10000000.0
2007-01-03 22:35:00,5.65609,5.65639,5.65528,5.65588,13000000.0
2007-01-03 22:36:00,5.65642,5.65646,5.65475,5.65621,9000000.0
2007-01-03 22:37:00,5.65604,5.6566,5.65491,5.65582,13000000.0
2007-01-03 22:38:00,5.65596,5.65631,5.65518,5.65522,9000000.0
2007-01-03 22:39:00,5.65546,5.65637,5.65501,5.65609,12000000.0
2007-01-03 22:40:00,5.65592,5.65659,5.6553,5.6553,9000000.0
2007-01-03 22:41:00,5.65525,5.65708,5.65515,5.65515,14000000.0
2007-01-03 22:42:00,5.65518,5.65687,5.65518,5.65638,13000000.0
2007-01-03 22:43:00,5.65688,5.65753,5.65605,5.65706,12000000.0
2007-01-03 22:44:00,5.65769,5.65831,5.65634,5.65815,15000000.0
2007-01-03 22:45:00,5.65789,5.65842,5.65711,5.65771,13000000.0
2007-01-03 22:46:00,5.65708,5.65847,5.65686,5.65686,14000000.0
2007-01-03 22:47:00,5.65711,5.6579,5.65693,5.657,15000000.0
2007-01-03 22:48:00,5.65717,5.65793,5.65683,5.65699,13000000.0
2007-01-03 22:49:00,5.65714,5.65781,5.65636,5.65636,13000000.0
2007-01-03 22:50:00,5.65578,5.6575,5.65563,5.65714,15000000.0
2007-01-03 22:51:00,5.65758,5.65758,5.6562,5.65679,14000000.0
2007-01-03 22:52:00,5.65652,5.65658,5.65515,5.65591,9000000.0
2007-01-03 22:53:00,5.65598,5.65679,5.65555,5.65566,15000000.0
2007-01-03 22:54:00,5.65565,5.65716,5.65565,5.65597,17000000.0
2007-01-03 22:55:00,5.65612,5.65793,5.65583,5.65633,16000000.0
2007-01-03 22:56:00,5.65735,5.65735,5.65595,5.65702,13000000.0
2007-01-03 22:57:00,5.65743,5.65743,5.65651,5.65656,8000000.0
2007-01-03 22:58:00,5.65668,5.65705,5.6563,5.65658,8000000.0
2007-01-03 22:59:00,5.65718,5.65855,5.65701,5.65716,19000000.0
2007-01-03 23:00:00,5.65785,5.65827,5.65712,5.65793,10000000.0
2007-01-03 23:01:00,5.65852,5.65852,5.65738,5.65781,7000000.0
2007-01-03 23:02:00,5.65767,5.65838,5.65707,5.65707,15000000.0
2007-01-03 23:03:00,5.65741,5.65823,5.65706,5.65729,17000000.0
2007-01-03 23:04:00,5.65702,5.65865,5.6569,5.65707,19000000.0
2007-01-03 23:05:00,5.65778,5.65852,5.65692,5.65793,9000000.0
2007-01-03 23:06:00,5.65827,5.65827,5.65669,5.65724,12000000.0
2007-01-03 23:07:00,5.65762,5.65807,5.65692,5.65705,14000000.0
2007-01-03 23:08:00,5.65755,5.6586,5.65748,5.6578,16000000.0
2007-01-03 23:09:00,5.65758,5.65814,5.65688,5.65688,9000000.0
2007-01-03 23:10:00,5.65792,5.65792,5.65637,5.65774,12000000.0
2007-01-03 23:11:00,5.65822,5.65824,5.65717,5.65767,14000000.0
2007-01-03 23:12:00,5.65713,5.65752,5.65638,5.65645,7000000.0
2007-01-03 23:13:00,5.65641,5.65769,5.65628,5.6576,14000000.0
2007-01-03 23:14:00,5.65783,5.65783,5.65602,5.65602,19000000.0
2007-01-03 23:15:00,5.6563,5.65811,5.65625,5.65656,13000000.0
2007-01-03 23:16:00,5.65655,5.65751,5.65613,5.65695,15000000.0
2007-01-03 23:17:00,5.65813,5.65813,5.65662,5.65692,11000000.0
2007-01-03 23:18:00,5.65584,5.65765,5.65584,5.65749,12000000.0
2007-01-03 23:19:00,5.6563,5.65767,5.6563,5.65767,14000000.0
2007-01-03 23:20:00,5.65769,5.65769,5.65621,5.65665,19000000.0
2007-01-03 23:21:00,5.65582,5.6573,5.65572,5.6573,7000000.0
2007-01-03 23:22:00,5.65607,5.65728,5.65579,5.65715,15000000.0
2007-01-03 23:23:00,5.65666,5.65685,5.65624,5.65658,11000000.0
2007-01-03 23:24:00,5.65655,5.65737,5.65609,5.65621,14000000.0
2007-01-03 23:25:00,5.65715,5.65781,5.6562,5.65662,11000000.0
2007-01-03 23:26:00,5.6558,5.65646,5.65554,5.65565,14000000.0
2007-01-03 23:27:00,5.65598,5.65649,5.65501,5.6557,11000000.0
2007-01-03 23:28:00,5.65651,5.65651,5.65535,5.65535,12000000.0
2007-01-03 23:29:00,5.65586,5.65701,5.65557,5.65557,16000000.0
2007-01-03 23:30:00,5.65722,5.65743,5.65605,5.65743,20000000.0
2007-01-03 23:31:00,5.65738,5.65738,5.65642,5.6565,11000000.0
2007-01-03 23:32:00,5.65645,5.65734,5.65594,5.65621,16000000.0
2007-01-03 23:33:00,5.65725,5.65728,5.65604,5.65653,12000000.0
2007-01-03 23:34:00,5.65596,5.65717,5.65562,5.65629,13000000.0
2007-01-03 23:35:00,5.65703,5.65731,5.65646,5.65715,9000000.0
2007-01-03 23:36:00,5.65668,5.65671,5.65582,5.65637,9000000.0
2007-01-03 23:37:00,5.65652,5.65712,5.65582,5.65582,14000000.0
2007-01-03 23:38:00,5.65602,5.65716,5.65594,5.6563,13000000.0
2007-01-03 23:39:00,5.65633,5.65732,5.65578,5.65698,17000000.0
2007-01-03 23:40:00,5.6571,5.6571,5.65597,5.65612,12000000.0
2007-01-03 23:41:00,5.6566,5.65723,5.65621,5.65621,17000000.0
2007-01-03 23:42:00,5.65562,5.65716,5.65562,5.6561,22000000.0
2007-01-03 23:43:00,5.65673,5.65673,5.65531,5.65547,15000000.0
2007-01-03 23:44:00,5.65565,5.657,5.65548,5.657,14000000.0
2007-01-03 23:45:00,5.65703,5.65703,5.65574,5.65603,20000000.0
2007-01-03 23:46:00,5.65547,5.65673,5.65518,5.65673,14000000.0
2007-01-03 23:47:00,5.65685,5.65685,5.65478,5.65478,10000000.0
2007-01-03 23:48:00,5.655,5.65556,5.65415,5.65416,18000000.0
2007-01-03 23:49:00,5.65457,5.65586,5.65421,5.65503,14000000.0
2007-01-03 23:50:00,5.65495,5.65495,5.65352,5.65352,13000000.0
2007-01-03 23:51:00,5.65371,5.65427,5.65286,5.65286,8000000.0
2007-01-03 23:52:00,5.65287,5.65389,5.65255,5.65255,16000000.0
2007-01-03 23:53:00,5.65259,5.65388,5.65259,5.6532,18000000.0
2007-01-03 23:54:00,5.65302,5.65429,5.6528,5.65305,12000000.0
2007-01-03 23:55:00,5.65308,5.65451,5.65308,5.65327,19000000.0
2007-01-03 23:56:00,5.65374,5.65408,5.65304,5.65396,14000000.0
2007-01-03 23:57:00,5.65377,5.65468,5.65314,5.65468,16000000.0
2007-01-03 23:58:00,5.65338,5.65442,5.65316,5.65359,13000000.0
2007-01-03 23:59:00,5.65368,5.65409,5.65279,5.65279,14000000.0
2007-01-04 00:00:00,5.65295,5.65383,5.65235,5.65256,17000000.0
2007-01-04 00:01:00,5.65305,5.65307,5.65138,5.65138,12000000.0
2007-01-04 00:02:00,5.65113,5.6537,5.65113,5.65277,15000000.0
2007-01-04 00:03:00,5.65299,5.6542,5.65299,5.65379,14000000.0
2007-01-04 00:04:00,5.654,5.65481,5.65334,5.65421,12000000.0
2007-01-04 00:05:00,5.65301,5.65416,5.65273,5.65364,12000000.0
2007-01-04 00:06:00,5.65321,5.65372,5.65301,5.65312,12000000.0
2007-01-04 00:07:00,5.65284,5.65293,5.65262,5.65269,11000000.0
2007-01-04 00:08:00,5.65351,5.65498,5.65351,5.6538,15000000.0
2007-01-04 00:09:00,5.65365,5.65473,5.65365,5.65473,12000000.0
2007-01-04 00:10:00,5.65453,5.6558,5.654,5.6558,19000000.0
2007-01-04 00:11:00,5.65494,5.65549,5.65475,5.65477,8000000.0
2007-01-04 00:12:00,5.65498,5.65498,5.65431,5.65443,9000000.0
2007-01-04 00:13:00,5.65473,5.65553,5.65446,5.65499,13000000.0
2007-01-04 00:14:00,5.65506,5.65599,5.65468,5.65468,14000000.0
2007-01-04 00:15:00,5.65429,5.65527,5.65429,5.65474,12000000.0
2007-01-04 00:16:00,5.65471,5.65626,5.65466,5.65626,12000000.0
2007-01-04 00:17:00,5.6553,5.65593,5.65468,5.65521,10000000.0
2007-01-04 00:18:00,5.65538,5.65594,5.65441,5.65441,19000000.0
2007-01-04 00:19:00,5.65499,5.65615,5.65461,5.65501,12000000.0
2007-01-04 00:20:00,5.65395,5.65416,5.65388,5.6539,11000000.0
2007-01-04 00:21:00,5.65421,5.65562,5.65421,5.65484,14000000.0
2007-01-04 00:22:00,5.6544,5.65496,5.65387,5.65392,13000000.0
2007-01-04 00:23:00,5.65373,5.65471,5.65373,5.6544,13000000.0
2007-01-04 00:24:00,5.65459,5.65474,5.65411,5.65446,9000000.0
2007-01-04 00:25:00,5.65418,5.65506,5.65367,5.65387,13000000.0
2007-01-04 00:26:00,5.6535,5.65456,5.6535,5.65371,14000000.0
2007-01-04 00:27:00,5.65367,5.65466,5.65313,5.65313,15000000.0
2007-01-04 00:28:00,5.65328,5.65376,5.65292,5.65348,7000000.0
2007-01-04 00:29:00,5.65406,5.65406,5.65266,5.65296,17000000.0
2007-01-04 00:30:00,5.65314,5.65375,5.65287,5.65324,9000000.0
2007-01-04 00:31:00,5.65337,5.65422,5.65306,5.65338,13000000.0
2007-01-04 00:32:00,5.65342,5.65369,5.65297,5.6533,8000000.0
2007-01-04 00:33:00,5.65341,5.65382,5.65301,5.6537,19000000.0
2007-01-04 00:34:00,5.65349,5.65371,5.65261,5.653,15000000.0
2007-01-04 00:35:00,5.65357,5.65382,5.65283,5.6535,12000000.0
2007-01-04 00:36:00,5.65325,5.65381,5.6524,5.65361,15000000.0
2007-01-04 00:37:00,5.65346,5.65417,5.65299,5.65384,15000000.0
2007-01-04 00:38:00,5.65382,5.65401,5.65276,5.65318,18000000.0
2007-01-04 00:39:00,5.65321,5.65388,5.65245,5.6535,20000000.0
2007-01-04 00:40:00,5.65346,5.65353,5.65264,5.65264,10000000.0
2007-01-04 00:41:00,5.65263,5.65337,5.65263,5.65271,9000000.0
2007-01-04 00:42:00,5.65289,5.65362,5.65256,5.6529,16000000.0
2007-01-04 00:43:00,5.65291,5.65363,5.65223,5.65223,16000000.0
2007-01-04 00:44:00,5.65242,5.65353,5.65242,5.65275,10000000.0
2007-01-04 00:45:00,5.65282,5.65366,5.65282,5.65297,16000000.0
2007-01-04 00:46:00,5.65319,5.65396,5.65295,5.65306,12000000.0
2007-01-04 00:47:00,5.65305,5.65377,5.65296,5.65376,8000000.0
2007-01-04 00:48:00,5.65347,5.65361,5.65244,5.65347,16000000.0
2007-01-04 00:49:00,5.65326,5.65413,5.65283,5.65283,11000000.0
2007-01-04 00:50:00,5.65334,5.65594,5.65334,5.65463,9000000.0
2007-01-04 00:51:00,5.65455,5.65655,5.65455,5.65559,9000000.0
2007-01-04 00:52:00,5.65647,5.65647,5.65513,5.65537,18000000.0
2007-01-04 00:53:00,5.65551,5.65633,5.65507,5.65507,12000000.0
2007-01-04 00:54:00,5.65508,5.65662,5.65481,5.65481,12000000.0
2007-01-04 00:55:00,5.65506,5.65578,5.65502,5.65564,11000000.0
2007-01-04 00:56:00,5.65587,5.65604,5.65519,5.65556,14000000.0
2007-01-04 00:57:00,5.6559,5.65666,5.65515,5.65645,15000000.0
2007-01-04 00:58:00,5.65648,5.65648,5.65587,5.65631,9000000.0
2007-01-04 00:59:00,5.65529,5.65639,5.65515,5.65626,17000000.0
2007-01-04 01:00:00,5.65562,5.65583,5.65433,5.65573,12000000.0
2007-01-04 01:01:00,5.65559,5.65597,5.65508,5.65562,15000000.0
2007-01-04 01:02:00,5.6556,5.6556,5.65451,5.65541,10000000.0
2007-01-04 01:03:00,5.65547,5.65572,5.65467,5.65572,13000000.0
2007-01-04 01:04:00,5.65539,5.65566,5.65396,5.65489,13000000.0
2007-01-04 01:05:00,5.65447,5.65515,5.65434,5.65515,13000000.0
2007-01-04 01:06:00,5.65495,5.65495,5.65355,5.65478,12000000.0
2007-01-04 01:07:00,5.65387,5.65419,5.65289,5.6539,13000000.0
2007-01-04 01:08:00,5.65294,5.65409,5.65285,5.65409,15000000.0
2007-01-04 01:09:00,5.65399,5.65467,5.6535,5.65459,17000000.0
2007-01-04 01:10:00,5.65483,5.65485,5.65338,5.65384,10000000.0
2007-01-04 01:11:00,5.65428,5.65433,5.65345,5.65418,11000000.0
2007-01-04 01:12:00,5.65449,5.65502,5.65402,5.65434,10000000.0
2007-01-04 01:13:00,5.65411,5.65509,5.65411,5.65496,11000000.0
2007-01-04 01:14:00,5.65498,5.6556,5.65437,5.65519,13000000.0
2007-01-04 01:15:00,5.6556,5.6556,5.65437,5.65531,9000000.0
2007-01-04 01:16:00,5.65513,5.65535,5.65434,5.65453,12000000.0
2007-01-04 01:17:00,5.65459,5.65488,5.65393,5.65462,11000000.0
2007-01-04 01:18:00,5.65439,5.65465,5.65335,5.65427,12000000.0
2007-01-04 01:19:00,5.65493,5.65508,5.65367,5.65485,19000000.0
2007-01-04 01:20:00,5.65521,5.65521,5.6541,5.65446,11000000.0
2007-01-04 01:21:00,5.65499,5.65532,5.65363,5.65406,12000000.0
2007-01-04 01:22:00,5.65399,5.655,5.6538,5.655,9000000.0
2007-01-04 01:23:00,5.65491,5.65491,5.65421,5.65432,13000000.0
2007-01-04 01:24:00,5.65429,5.65484,5.65392,5.65393,14000000.0
2007-01-04 01:25:00,5.65354,5.65404,5.65281,5.65281,11000000.0
2007-01-04 01:26:00,5.6531,5.65425,5.6531,5.65425,10000000.0
2007-01-04 01:27:00,5.65399,5.65399,5.65277,5.65306,17000000.0
2007-01-04 01:28:00,5.65371,5.65385,5.65288,5.65297,13000000.0
2007-01-04 01:29:00,5.65294,5.65339,5.65237,5.65263,19000000.0
2007-01-04 01:30:00,5.65268,5.65366,5.65261,5.65353,15000000.0
2007-01-04 01:31:00,5.65323,5.65351,5.65216,5.65254,15000000.0
2007-01-04 01:32:00,5.65262,5.65353,5.65262,5.65319,12000000.0
2007-01-04 01:33:00,5.65307,5.65327,5.65258,5.65259,8000000.0
2007-01-04 01:34:00,5.65289,5.65411,5.65252,5.65312,18000000.0
2007-01-04 01:35:00,5.65319,5.6537,5.65268,5.6532,12000000.0
2007-01-04 01:36:00,5.65385,5.65393,5.6522,5.65259,16000000.0
2007-01-04 01:37:00,5.65342,5.65342,5.65235,5.65298,15000000.0
2007-01-04 01:38:00,5.65309,5.65342,5.65227,5.6528,18000000.0
2007-01-04 01:39:00,5.65276,5.65349,5.65226,5.65237,10000000.0
2007-01-04 01:40:00,5.65241,5.65292,5.65225,5.65282,11000000.0
2007-01-04 01:41:00,5.65301,5.65361,5.65279,5.65325,16000000.0
2007-01-04 01:42:00,5.65305,5.6533,5.65222,5.65227,14000000.0
2007-01-04 01:43:00,5.65236,5.654,5.65236,5.65288,16000000.0
2007-01-04 01:44:00,5.65283,5.65417,5.65283,5.65394,15000000.0
2007-01-04 01:45:00,5.6538,5.65397,5.65295,5.65335,16000000.0
2007-01-04 01:46:00,5.65318,5.65413,5.65318,5.65369,9000000.0
2007-01-04 01:47:00,5.65396,5.6546,5.65317,5.65451,17000000.0
2007-01-04 01:48:00,5.65423,5.65423,5.65297,5.65331,16000000.0
2007-01-04 01:49:00,5.65339,5.65415,5.65328,5.65386,10000000.0
2007-01-04 01:50:00,5.65352,5.65438,5.65331,5.65333,11000000.0
2007-01-04 01:51:00,5.65344,5.65437,5.65333,5.65422,12000000.0
2007-01-04 01:52:00,5.65411,5.6546,5.6532,5.65413,12000000.0
2007-01-04 01:53:00,5.65362,5.65403,5.65289,5.65289,18000000.0
2007-01-04 01:54:00,5.65307,5.6542,5.65296,5.65324,14000000.0
2007-01-04 01:55:00,5.65377,5.65453,5.65277,5.65373,18000000.0
2007-01-04 01:56:00,5.6535,5.65362,5.65307,5.65309,8000000.0
2007-01-04 01:57:00,5.65298,5.65406,5.65274,5.65331,13000000.0
2007-01-04 01:58:00,5.65245,5.65343,5.65245,5.65279,11000000.0
2007-01-04 01:59:00,5.6528,5.65363,5.65279,5.65302,11000000.0
2007-01-04 02:00:00,5.65367,5.65408,5.65262,5.65366,16000000.0
2007-01-04 02:01:00,5.65246,5.65353,5.65236,5.65236,21000000.0
2007-01-04 02:02:00,5.65234,5.65329,5.65234,5.65279,10000000.0
2007-01-04 02:03:00,5.65296,5.65396,5.65293,5.65343,8000000.0
2007-01-04 02:04:00,5.6539,5.65441,5.65277,5.65331,14000000.0
2007-01-04 02:05:00,5.6531,5.65358,5.65242,5.65242,14000000.0
2007-01-04 02:06:00,5.6525,5.65327,5.65216,5.65327,15000000.0
2007-01-04 02:07:00,5.65237,5.65384,5.65237,5.65384,10000000.0
2007-01-04 02:08:00,5.65385,5.65385,5.65254,5.65284,16000000.0
2007-01-04 02:09:00,5.65365,5.65409,5.65243,5.65332,18000000.0
2007-01-04 02:10:00,5.65294,5.65386,5.65268,5.65347,16000000.0
2007-01-04 02:11:00,5.65353,5.65394,5.65282,5.6531,14000000.0
2007-01-04 02:12:00,5.65403,5.65403,5.65277,5.65332,10000000.0
2007-01-04 02:13:00,5.6535,5.65414,5.6531,5.6531,15000000.0
2007-01-04 02:14:00,5.65291,5.6536,5.65279,5.65288,19000000.0
2007-01-04 02:15:00,5.65313,5.65396,5.65296,5.65396,12000000.0
2007-01-04 02:16:00,5.65358,5.65377,5.65243,5.6528,18000000.0
2007-01-04 02:17:00,5.65284,5.65363,5.65219,5.65273,14000000.0
2007-01-04 02:18:00,5.65288,5.65376,5.65272,5.65338,12000000.0
2007-01-04 02:19:00,5.65327,5.65376,5.65301,5.65306,14000000.0
2007-01-04 02:20:00,5.65385,5.65411,5.65308,5.65396,13000000.0
2007-01-04 02:21:00,5.65381,5.654,5.65285,5.6538,15000000.0
2007-01-04 02:22:00,5.6535,5.65384,5.65326,5.65384,13000000.0
2007-01-04 02:23:00,5.65386,5.65386,5.6526,5.65324,16000000.0
2007-01-04 02:24:00,5.65328,5.65328,5.65268,5.65303,17000000.0
2007-01-04 02:25:00,5.6536,5.65428,5.65309,5.65428,10000000.0
2007-01-04 02:26:00,5.65378,5.65384,5.65275,5.65362,13000000.0
2007-01-04 02:27:00,5.65402,5.65457,5.65371,5.65401,7000000.0
2007-01-04 02:28:00,5.65353,5.65411,5.65321,5.65356,9000000.0
2007-01-04 02:29:00,5.65409,5.65521,5.65391,5.65512,20000000.0
2007-01-04 02:30:00,5.65387,5.65527,5.65378,5.65527,11000000.0
2007-01-04 02:31:00,5.65469,5.65539,5.65447,5.6552,9000000.0
2007-01-04 02:32:00,5.65507,5.65527,5.65499,5.6551,13000000.0
2007-01-04 02:33:00,5.6559,5.65609,5.65473,5.65537,14000000.0
2007-01-04 02:34:00,5.65535,5.65594,5.65466,5.65594,17000000.0
2007-01-04 02:35:00,5.65526,5.65669,5.65526,5.6556,15000000.0
2007-01-04 02:36:00,5.65587,5.6568,5.65537,5.6567,14000000.0
2007-01-04 02:37:00,5.65645,5.65654,5.65536,5.65572,13000000.0
2007-01-04 02:38:00,5.6559,5.65629,5.65533,5.65594,14000000.0
2007-01-04 02:39:00,5.65579,5.65635,5.65481,5.65543,15000000.0
2007-01-04 02:40:00,5.65544,5.65562,5.6542,5.65425,12000000.0
2007-01-04 02:41:00,5.65438,5.65535,5.6543,5.65488,13000000.0
2007-01-04 02:42:00,5.65549,5.65593,5.65452,5.65507,16000000.0
2007-01-04 02:43:00,5.65514,5.6566,5.65491,5.65521,18000000.0
2007-01-04 02:44:00,5.65553,5.65672,5.65553,5.65672,10000000.0
2007-01-04 02:45:00,5.65652,5.65652,5.65573,5.65648,14000000.0
2007-01-04 02:46:00,5.65599,5.65682,5.65505,5.65643,18000000.0
2007-01-04 02:47:00,5.65665,5.65726,5.65594,5.65726,17000000.0
2007-01-04 02:48:00,5.65629,5.65719,5.65621,5.65689,7000000.0
2007-01-04 02:49:00,5.65614,5.65697,5.65558,5.65595,13000000.0
2007-01-04 02:50:00,5.65599,5.65716,5.65595,5.65716,14000000.0
2007-01-04 02:51:00,5.65554,5.65697,5.65552,5.65654,15000000.0
2007-01-04 02:52:00,5.65638,5.65647,5.65575,5.65611,15000000.0
2007-01-04 02:53:00,5.65587,5.65653,5.65572,5.65595,9000000.0
2007-01-04 02:54:00,5.65583,5.6582,5.65583,5.65772,13000000.0
2007-01-04 02:55:00,5.65821,5.65821,5.65683,5.65755,11000000.0
2007-01-04 02:56:00,5.65686,5.65725,5.6561,5.65653,18000000.0
2007-01-04 02:57:00,5.6565,5.65703,5.65608,5.65665,13000000.0
2007-01-04 02:58:00,5.65649,5.65651,5.65584,5.65584,9000000.0
2007-01-04 02:59:00,5.65596,5.65658,5.65527,5.65586,14000000.0
2007-01-04 03:00:00,5.65552,5.65609,5.65495,5.65593,11000000.0
2007-01-04 03:01:00,5.65548,5.65567,5.65398,5.654,11000000.0
2007-01-04 03:02:00,5.65437,5.65587,5.65423,5.65573,11000000.0
2007-01-04 03:03:00,5.65575,5.65637,5.65466,5.65484,23000000.0
2007-01-04 03:04:00,5.65481,5.65632,5.65481,5.65607,11000000.0
2007-01-04 03:05:00,5.65468,5.65619,5.65468,5.65508,17000000.0
2007-01-04 03:06:00,5.65532,5.65606,5.65471,5.65504,9000000.0
2007-01-04 03:07:00,5.65535,5.65623,5.65503,5.65591,15000000.0
2007-01-04 03:08:00,5.65586,5.65623,5.65498,5.65558,12000000.0
2007-01-04 03:09:00,5.65452,5.65582,5.65452,5.65582,15000000.0
2007-01-04 03:10:00,5.65574,5.65574,5.65426,5.65492,19000000.0
2007-01-04 03:11:00,5.65527,5.65527,5.65388,5.65457,15000000.0
2007-01-04 03:12:00,5.65432,5.65494,5.65323,5.65431,18000000.0
2007-01-04 03:13:00,5.65408,5.65408,5.65295,5.65332,18000000.0
2007-01-04 03:14:00,5.65315,5.65375,5.6523,5.6523,10000000.0
2007-01-04 03:15:00,5.65299,5.65333,5.65209,5.65229,7000000.0
2007-01-04 03:16:00,5.65288,5.65289,5.65201,5.65207,8000000.0
2007-01-04 03:17:00,5.65256,5.65416,5.65256,5.65416,10000000.0
2007-01-04 03:18:00,5.65339,5.65491,5.65304,5.6544,15000000.0
2007-01-04 03:19:00,5.65416,5.65416,5.65347,5.65347,10000000.0
2007-01-04 03:20:00,5.65332,5.65483,5.65332,5.65452,16000000.0
2007-01-04 03:21:00,5.65346,5.65432,5.65346,5.65398,11000000.0
2007-01-04 03:22:00,5.65436,5.65471,5.65341,5.65366,10000000.0
2007-01-04 03:23:00,5.65428,5.65512,5.65373,5.65387,12000000.0
2007-01-04 03:24:00,5.65469,5.65509,5.65396,5.65473,13000000.0
2007-01-04 03:25:00,5.65462,5.65499,5.65349,5.65372,11000000.0
2007-01-04 03:26:00,5.65361,5.65492,5.65349,5.65492,13000000.0
2007-01-04 03:27:00,5.6546,5.6546,5.65332,5.65373,14000000.0
2007-01-04 03:28:00,5.65339,5.65373,5.65295,5.65295,18000000.0
2007-01-04 03:29:00,5.65371,5.65424,5.65307,5.65358,15000000.0
2007-01-04 03:30:00,5.65283,5.65401,5.65273,5.65401,10000000.0
2007-01-04 03:31:00,5.65429,5.65429,5.6526,5.65305,13000000.0
2007-01-04 03:32:00,5.65296,5.6538,5.65255,5.65308,16000000.0
2007-01-04 03:33:00,5.65278,5.65344,5.65152,5.65294,13000000.0
2007-01-04 03:34:00,5.65237,5.65303,5.65168,5.65207,16000000.0
2007-01-04 03:35:00,5.65281,5.65299,5.65158,5.65158,10000000.0
2007-01-04 03:36:00,5.65181,5.6523,5.65135,5.65179,11000000.0
2007-01-04 03:37:00,5.65238,5.65245,5.65161,5.65222,13000000.0
2007-01-04 03:38:00,5.65283,5.65314,5.65168,5.65239,13000000.0
2007-01-04 03:39:00,5.65256,5.65283,5.65173,5.65283,13000000.0
2007-01-04 03:40:00,5.65273,5.65277,5.65166,5.65172,12000000.0
2007-01-04 03:41:00,5.65209,5.65298,5.6513,5.65234,16000000.0
2007-01-04 03:42:00,5.65138,5.65273,5.6513,5.65164,21000000.0
2007-01-04 03:43:00,5.65168,5.6528,5.65138,5.65225,18000000.0
2007-01-04 03:44:00,5.65232,5.65266,5.65148,5.65209,15000000.0
2007-01-04 03:45:00,5.65129,5.65297,5.65129,5.65297,9000000.0
2007-01-04 03:46:00,5.65323,5.65323,5.65187,5.6527,8000000.0
2007-01-04 03:47:00,5.65312,5.65352,5.65282,5.653,11000000.0
2007-01-04 03:48:00,5.65333,5.65349,5.65222,5.65347,9000000.0
2007-01-04 03:49:00,5.65236,5.6531,5.65213,5.65285,16000000.0
2007-01-04 03:50:00,5.65377,5.65426,5.6527,5.65361,19000000.0
2007-01-04 03:51:00,5.65289,5.65469,5.65286,5.65469,9000000.0
2007-01-04 03:52:00,5.65428,5.65437,5.65308,5.65313,19000000.0
2007-01-04 03:53:00,5.6534,5.65413,5.65309,5.65355,10000000.0
2007-01-04 03:54:00,5.65366,5.65455,5.65347,5.65353,17000000.0
2007-01-04 03:55:00,5.65398,5.65424,5.65377,5.65377,16000000.0
2007-01-04 03:56:00,5.65379,5.65404,5.65379,5.65379,7000000.0
2007-01-04 03:57:00,5.65434,5.65483,5.6537,5.65375,11000000.0
2007-01-04 03:58:00,5.654,5.6549,5.65353,5.65353,12000000.0
2007-01-04 03:59:00,5.65379,5.65499,5.65358,5.65437,17000000.0
2007-01-04 04:00:00,5.6547,5.65503,5.65419,5.65498,12000000.0
2007-01-04 04:01:00,5.65459,5.65459,5.65329,5.65409,16000000.0
2007-01-04 04:02:00,5.65374,5.6542,5.65229,5.65238,14000000.0
2007-01-04 04:03:00,5.65251,5.65333,5.65238,5.65274,12000000.0
2007-01-04 04:04:00,5.65354,5.65432,5.65326,5.65326,16000000.0
2007-01-04 04:05:00,5.65396,5.65439,5.65305,5.65334,13000000.0
2007-01-04 04:06:00,5.65335,5.65412,5.65252,5.65252,16000000.0
2007-01-04 04:07:00,5.65266,5.65392,5.65228,5.65285,13000000.0
2007-01-04 04:08:00,5.65323,5.65428,5.65295,5.65304,14000000.0
2007-01-04 04:09:00,5.65305,5.65381,5.65299,5.65355,10000000.0
2007-01-04 04:10:00,5.65335,5.65375,5.65276,5.65276,12000000.0
2007-01-04 04:11:00,5.65297,5.65324,5.65295,5.65312,14000000.0
2007-01-04 04:12:00,5.65339,5.65405,5.65304,5.65324,19000000.0
2007-01-04 04:13:00,5.65299,5.65328,5.65288,5.6529,20000000.0
2007-01-04 04:14:00,5.65267,5.65359,5.65232,5.65341,12000000.0
2007-01-04 04:15:00,5.65305,5.65335,5.65305,5.65317,8000000.0
2007-01-04 04:16:00,5.65292,5.65339,5.65198,5.652,13000000.0
2007-01-04 04:17:00,5.6522,5.65315,5.6522,5.65258,15000000.0
2007-01-04 04:18:00,5.65339,5.65339,5.65195,5.65255,9000000.0
2007-01-04 04:19:00,5.65247,5.65401,5.65247,5.65301,12000000.0
2007-01-04 04:20:00,5.65325,5.65354,5.65261,5.65261,9000000.0
2007-01-04 04:21:00,5.65308,5.65342,5.65182,5.65207,17000000.0
2007-01-04 04:22:00,5.65373,5.65373,5.652,5.652,14000000.0
2007-01-04 04:23:00,5.65285,5.65319,5.65214,5.65214,10000000.0
2007-01-04 04:24:00,5.65246,5.65286,5.6518,5.65238,12000000.0
2007-01-04 04:25:00,5.65259,5.65315,5.65236,5.65315,10000000.0
2007-01-04 04:26:00,5.65278,5.65278,5.6519,5.65222,7000000.0
2007-01-04 04:27:00,5.65156,5.65338,5.65152,5.65156,15000000.0
2007-01-04 04:28:00,5.65146,5.65298,5.65146,5.65298,7000000.0
2007-01-04 04:29:00,5.6525,5.65312,5.65173,5.65177,14000000.0
2007-01-04 04:30:00,5.65211,5.65292,5.65183,5.65207,11000000.0
2007-01-04 04:31:00,5.65228,5.65304,5.6516,5.6516,15000000.0
2007-01-04 04:32:00,5.65278,5.65318,5.65138,5.65234,17000000.0
2007-01-04 04:33:00,5.65226,5.65273,5.65155,5.65214,14000000.0
2007-01-04 04:34:00,5.65257,5.65299,5.65188,5.65211,9000000.0
2007-01-04 04:35:00,5.65251,5.65321,5.65192,5.65206,12000000.0
2007-01-04 04:36:00,5.65195,5.65266,5.65195,5.65264,12000000.0
2007-01-04 04:37:00,5.65265,5.65296,5.65142,5.65142,12000000.0
2007-01-04 04:38:00,5.65313,5.65344,5.65225,5.65241,11000000.0
2007-01-04 04:39:00,5.65348,5.65384,5.65226,5.65264,17000000.0
2007-01-04 04:40:00,5.6526,5.65329,5.65227,5.65266,9000000.0
2007-01-04 04:41:00,5.65309,5.65319,5.65247,5.65269,10000000.0
2007-01-04 04:42:00,5.65263,5.65304,5.65231,5.65289,8000000.0
2007-01-04 04:43:00,5.65315,5.65348,5.65214,5.65256,18000000.0
2007-01-04 04:44:00,5.65236,5.65344,5.65236,5.6533,9000000.0
2007-01-04 04:45:00,5.65344,5.65374,5.65291,5.65374,9000000.0
2007-01-04 04:46:00,5.65437,5.65437,5.6527,5.65322,16000000.0
2007-01-04 04:47:00,5.65331,5.6541,5.6529,5.65312,12000000.0
2007-01-04 04:48:00,5.65301,5.65394,5.65252,5.65252,10000000.0
2007-01-04 04:49:00,5.65235,5.65404,5.65235,5.65314,16000000.0
2007-01-04 04:50:00,5.65353,5.65353,5.65233,5.6526,16000000.0
2007-01-04 04:51:00,5.65284,5.65378,5.65238,5.65322,20000000.0
2007-01-04 04:52:00,5.65275,5.65325,5.65186,5.65313,13000000.0
2007-01-04 04:53:00,5.65281,5.65302,5.65213,5.65246,11000000.0
2007-01-04 04:54:00,5.65286,5.65304,5.65224,5.65234,11000000.0
2007-01-04 04:55:00,5.65193,5.65332,5.65193,5.65304,12000000.0
2007-01-04 04:56:00,5.65276,5.65307,5.65232,5.65251,16000000.0
2007-01-04 04:57:00,5.65264,5.6531,5.65193,5.65294,7000000.0
2007-01-04 04:58:00,5.65282,5.65296,5.65165,5.65165,13000000.0
2007-01-04 04:59:00,5.65194,5.65292,5.65161,5.65172,17000000.0
2007-01-04 05:00:00,5.65157,5.65229,5.65148,5.65229,10000000.0
2007-01-04 05:01:00,5.65112,5.65227,5.6511,5.65178,13000000.0
2007-01-04 05:02:00,5.65169,5.65301,5.65123,5.65268,18000000.0
2007-01-04 05:03:00,5.65244,5.65255,5.6516,5.65205,9000000.0
2007-01-04 05:04:00,5.65274,5.65308,5.65145,5.65145,12000000.0
2007-01-04 05:05:00,5.65169,5.65253,5.65121,5.65177,10000000.0
2007-01-04 05:06:00,5.65202,5.65293,5.6514,5.65238,20000000.0
2007-01-04 05:07:00,5.6523,5.65268,5.65217,5.65227,10000000.0
2007-01-04 05:08:00,5.6528,5.65295,5.65167,5.65293,17000000.0
2007-01-04 05:09:00,5.65194,5.65214,5.64981,5.65056,15000000.0
2007-01-04 05:10:00,5.65038,5.6515,5.65035,5.65132,10000000.0
2007-01-04 05:11:00,5.65113,5.6514,5.64983,5.65124,16000000.0
2007-01-04 05:12:00,5.65008,5.65083,5.64975,5.65014,7000000.0
2007-01-04 05:13:00,5.65019,5.65104,5.64968,5.65027,12000000.0
2007-01-04 05:14:00,5.65052,5.65096,5.65008,5.65052,14000000.0
2007-01-04 05:15:00,5.6507,5.65132,5.65019,5.65096,16000000.0
2007-01-04 05:16:00,5.65128,5.65128,5.65031,5.65069,15000000.0
2007-01-04 05:17:00,5.65056,5.65067,5.65035,5.65044,10000000.0
2007-01-04 05:18:00,5.65043,5.65124,5.65008,5.65028,13000000.0
2007-01-04 05:19:00,5.65023,5.65121,5.6495,5.65064,13000000.0
2007-01-04 05:20:00,5.65026,5.65134,5.64971,5.65038,20000000.0
2007-01-04 05:21:00,5.65068,5.65138,5.65059,5.65133,9000000.0
2007-01-04 05:22:00,5.65097,5.65136,5.65019,5.65019,17000000.0
2007-01-04 05:23:00,5.65029,5.65163,5.65013,5.65127,14000000.0
2007-01-04 05:24:00,5.65123,5.65155,5.65003,5.65127,19000000.0
2007-01-04 05:25:00,5.6516,5.65172,5.65059,5.65062,13000000.0
2007-01-04 05:26:00,5.65031,5.65176,5.65031,5.65085,13000000.0
2007-01-04 05:27:00,5.65116,5.65137,5.65049,5.65096,13000000.0
2007-01-04 05:28:00,5.65188,5.65188,5.65098,5.65141,10000000.0
2007-01-04 05:29:00,5.65096,5.65169,5.65021,5.65092,17000000.0
2007-01-04 05:30:00,5.65028,5.65185,5.65027,5.65083,21000000.0
2007-01-04 05:31:00,5.65071,5.65071,5.65039,5.65044,13000000.0
2007-01-04 05:32:00,5.65067,5.65068,5.65032,5.65068,16000000.0
2007-01-04 05:33:00,5.65052,5.65072,5.65043,5.65067,13000000.0
2007-01-04 05:34:00,5.65065,5.6507,5.6504,5.65057,13000000.0
2007-01-04 05:35:00,5.65052,5.6507,5.65047,5.65065,14000000.0
2007-01-04 05:36:00,5.651,5.65254,5.651,5.65169,18000000.0
2007-01-04 05:37:00,5.65122,5.65188,5.65051,5.65129,12000000.0
2007-01-04 05:38:00,5.65084,5.65084,5.65031,5.6505,13000000.0
2007-01-04 05:39:00,5.65034,5.65157,5.65034,5.65157,21000000.0
2007-01-04 05:40:00,5.65168,5.65177,5.65074,5.65152,14000000.0
2007-01-04 05:41:00,5.65113,5.65163,5.65057,5.65063,13000000.0
2007-01-04 05:42:00,5.65111,5.65173,5.65067,5.65153,8000000.0
2007-01-04 05:43:00,5.65044,5.65136,5.65035,5.65078,13000000.0
2007-01-04 05:44:00,5.65096,5.65143,5.65017,5.65143,13000000.0
2007-01-04 05:45:00,5.65145,5.65152,5.64971,5.65031,24000000.0
2007-01-04 05:46:00,5.65063,5.65121,5.64995,5.64995,14000000.0
2007-01-04 05:47:00,5.65055,5.65103,5.64967,5.65046,11000000.0
2007-01-04 05:48:00,5.64995,5.65106,5.64978,5.65106,18000000.0
2007-01-04 05:49:00,5.65106,5.65106,5.64997,5.65031,10000000.0
2007-01-04 05:50:00,5.65001,5.65006,5.64956,5.64956,10000000.0
2007-01-04 05:51:00,5.6496,5.64994,5.64951,5.64977,11000000.0
2007-01-04 05:52:00,5.64988,5.65018,5.64933,5.64954,19000000.0
2007-01-04 05:53:00,5.64958,5.65104,5.64958,5.65096,15000000.0
2007-01-04 05:54:00,5.65126,5.65148,5.65046,5.65053,7000000.0
2007-01-04 05:55:00,5.65043,5.65113,5.65019,5.6502,12000000.0
2007-01-04 05:56:00,5.65177,5.65177,5.65027,5.65063,16000000.0
2007-01-04 05:57:00,5.65066,5.65115,5.65014,5.65036,11000000.0
2007-01-04 05:58:00,5.65062,5.65088,5.64977,5.65076,22000000.0
2007-01-04 05:59:00,5.65043,5.65144,5.65002,5.65101,9000000.0
2007-01-04 06:00:00,5.65092,5.65092,5.64956,5.65002,17000000.0
2007-01-04 06:01:00,5.65016,5.65076,5.64986,5.64993,18000000.0
2007-01-04 06:02:00,5.64986,5.65014,5.64969,5.64979,18000000.0
2007-01-04 06:03:00,5.65009,5.65071,5.65004,5.6501,16000000.0
2007-01-04 06:04:00,5.65162,5.65162,5.65009,5.65009,8000000.0
2007-01-04 06:05:00,5.6513,5.65146,5.65073,5.65112,10000000.0
2007-01-04 06:06:00,5.65085,5.65127,5.65024,5.65065,27000000.0
2007-01-04 06:07:00,5.65023,5.65081,5.65003,5.65019,17000000.0
2007-01-04 06:08:00,5.65054,5.65175,5.65054,5.65142,14000000.0
2007-01-04 06:09:00,5.65164,5.65164,5.65062,5.65134,13000000.0
2007-01-04 06:10:00,5.65101,5.65139,5.65046,5.65111,14000000.0
2007-01-04 06:11:00,5.65115,5.65192,5.65066,5.65145,16000000.0
2007-01-04 06:12:00,5.65165,5.65165,5.65043,5.65074,17000000.0
2007-01-04 06:13:00,5.65094,5.65202,5.65057,5.65127,14000000.0
2007-01-04 06:14:00,5.65106,5.65212,5.65069,5.65165,12000000.0
2007-01-04 06:15:00,5.65159,5.65184,5.65105,5.65105,13000000.0
2007-01-04 06:16:00,5.65099,5.65206,5.65024,5.65118,14000000.0
2007-01-04 06:17:00,5.65139,5.65139,5.64983,5.64983,11000000.0
2007-01-04 06:18:00,5.64981,5.65083,5.64939,5.64971,12000000.0
2007-01-04 06:19:00,5.64992,5.65088,5.6495,5.65088,19000000.0
2007-01-04 06:20:00,5.65112,5.65155,5.6499,5.65041,11000000.0
2007-01-04 06:21:00,5.65138,5.6516,5.65027,5.65058,9000000.0
2007-01-04 06:22:00,5.65032,5.65043,5.6498,5.6498,22000000.0
2007-01-04 06:23:00,5.65012,5.65151,5.64969,5.65104,18000000.0
2007-01-04 06:24:00,5.65118,5.65142,5.65055,5.6514,8000000.0
2007-01-04 06:25:00,5.65152,5.65197,5.651,5.65149,9000000.0
2007-01-04 06:26:00,5.6513,5.65156,5.6505,5.65078,13000000.0
2007-01-04 06:27:00,5.65054,5.65144,5.65054,5.65144,15000000.0
2007-01-04 06:28:00,5.65123,5.6517,5.65067,5.65114,18000000.0
2007-01-04 06:29:00,5.65121,5.6521,5.65081,5.65124,16000000.0
2007-01-04 06:30:00,5.6515,5.65201,5.65108,5.65183,10000000.0
2007-01-04 06:31:00,5.65099,5.65198,5.65081,5.65181,13000000.0
2007-01-04 06:32:00,5.65211,5.65211,5.65089,5.65089,10000000.0
2007-01-04 06:33:00,5.65177,5.65214,5.65059,5.65102,10000000.0
2007-01-04 06:34:00,5.65165,5.65168,5.65083,5.65167,15000000.0
2007-01-04 06:35:00,5.65109,5.65148,5.65043,5.65133,13000000.0
2007-01-04 06:36:00,5.65134,5.65194,5.65028,5.65122,23000000.0
2007-01-04 06:37:00,5.65143,5.65207,5.65097,5.65206,11000000.0
2007-01-04 06:38:00,5.65269,5.65269,5.65154,5.65223,17000000.0
2007-01-04 06:39:00,5.65223,5.65269,5.65185,5.65242,8000000.0
2007-01-04 06:40:00,5.6529,5.65298,5.65165,5.6521,15000000.0
2007-01-04 06:41:00,5.65165,5.65266,5.6516,5.6516,15000000.0
2007-01-04 06:42:00,5.6515,5.65253,5.6515,5.65227,16000000.0
2007-01-04 06:43:00,5.6522,5.6525,5.65133,5.65191,12000000.0
2007-01-04 06:44:00,5.65198,5.65288,5.65123,5.65199,13000000.0
2007-01-04 06:45:00,5.65182,5.65306,5.65177,5.65243,14000000.0
2007-01-04 06:46:00,5.65159,5.65251,5.65137,5.65185,12000000.0
2007-01-04 06:47:00,5.65169,5.65254,5.65139,5.65193,11000000.0
2007-01-04 06:48:00,5.65185,5.65252,5.65153,5.65195,15000000.0
2007-01-04 06:49:00,5.65183,5.65193,5.65092,5.65172,17000000.0
2007-01-04 06:50:00,5.65176,5.6518,5.65151,5.65162,13000000.0
2007-01-04 06:51:00,5.65186,5.65198,5.65107,5.65164,8000000.0
2007-01-04 06:52:00,5.65207,5.65207,5.65158,5.65165,14000000.0
2007-01-04 06:53:00,5.65164,5.65256,5.65122,5.65214,13000000.0
2007-01-04 06:54:00,5.65228,5.65228,5.65162,5.65164,8000000.0
2007-01-04 06:55:00,5.65138,5.65298,5.65138,5.65298,10000000.0
2007-01-04 06:56:00,5.65186,5.65316,5.65186,5.65217,11000000.0
2007-01-04 06:57:00,5.65232,5.65414,5.65232,5.65375,17000000.0
2007-01-04 06:58:00,5.65428,5.65437,5.6532,5.6533,12000000.0
2007-01-04 06:59:00,5.65338,5.65444,5.6533,5.65336,14000000.0
2007-01-04 07:00:00,5.65304,5.65476,5.65304,5.65457,11000000.0
2007-01-04 07:01:00,5.65433,5.65455,5.65346,5.65455,10000000.0
2007-01-04 07:02:00,5.65466,5.65466,5.65324,5.65334,14000000.0
2007-01-04 07:03:00,5.65305,5.65402,5.65303,5.65353,7000000.0
2007-01-04 07:04:00,5.65361,5.65465,5.65361,5.65418,16000000.0
2007-01-04 07:05:00,5.65394,5.65424,5.65285,5.65334,15000000.0
2007-01-04 07:06:00,5.6531,5.65321,5.65273,5.65273,16000000.0
2007-01-04 07:07:00,5.65298,5.65342,5.65223,5.65259,12000000.0
2007-01-04 07:08:00,5.6528,5.65308,5.65258,5.65278,8000000.0
2007-01-04 07:09:00,5.653,5.65329,5.65212,5.65212,8000000.0
2007-01-04 07:10:00,5.65215,5.65341,5.652,5.65341,16000000.0
2007-01-04 07:11:00,5.653,5.65319,5.65215,5.65258,17000000.0
2007-01-04 07:12:00,5.65275,5.65323,5.65224,5.65318,20000000.0
2007-01-04 07:13:00,5.65201,5.65377,5.65201,5.65321,18000000.0
2007-01-04 07:14:00,5.65299,5.65302,5.65217,5.65272,11000000.0
2007-01-04 07:15:00,5.65273,5.65273,5.65166,5.65166,18000000.0
2007-01-04 07:16:00,5.65187,5.65239,5.65092,5.65185,18000000.0
2007-01-04 07:17:00,5.65178,5.65228,5.6515,5.65206,12000000.0
2007-01-04 07:18:00,5.6521,5.65244,5.65158,5.65198,18000000.0
2007-01-04 07:19:00,5.65268,5.65268,5.6514,5.6522,14000000.0
2007-01-04 07:20:00,5.65211,5.65275,5.65169,5.65206,18000000.0
2007-01-04 07:21:00,5.65228,5.65276,5.65172,5.65274,13000000.0
2007-01-04 07:22:00,5.6524,5.65274,5.65155,5.65155,14000000.0
2007-01-04 07:23:00,5.65157,5.65241,5.65132,5.65177,15000000.0
2007-01-04 07:24:00,5.65179,5.65228,5.6516,5.65222,16000000.0
2007-01-04 07:25:00,5.65244,5.65244,5.65124,5.65222,15000000.0
2007-01-04 07:26:00,5.65217,5.65236,5.65131,5.65131,13000000.0
2007-01-04 07:27:00,5.65129,5.65195,5.65129,5.65154,12000000.0
2007-01-04 07:28:00,5.65187,5.65196,5.65138,5.65185,22000000.0
2007-01-04 07:29:00,5.65169,5.65221,5.65152,5.6519,16000000.0
2007-01-04 07:30:00,5.6517,5.65209,5.65157,5.65178,14000000.0
2007-01-04 07:31:00,5.65168,5.65246,5.65168,5.65219,13000000.0
2007-01-04 07:32:00,5.65182,5.65182,5.65129,5.65134,9000000.0
2007-01-04 07:33:00,5.65131,5.65183,5.65131,5.65176,7000000.0
2007-01-04 07:34:00,5.6521,5.65258,5.65102,5.65197,18000000.0
2007-01-04 07:35:00,5.65217,5.65217,5.65169,5.65173,9000000.0
2007-01-04 07:36:00,5.65163,5.6518,5.65126,5.65173,13000000.0
2007-01-04 07:37:00,5.65144,5.65185,5.65144,5.6518,11000000.0
2007-01-04 07:38:00,5.65186,5.65302,5.65158,5.65302,11000000.0
2007-01-04 07:39:00,5.65285,5.65327,5.65195,5.65299,19000000.0
2007-01-04 07:40:00,5.65248,5.65328,5.65238,5.65296,11000000.0
2007-01-04 07:41:00,5.65309,5.65365,5.65304,5.65335,7000000.0
2007-01-04 07:42:00,5.65333,5.65408,5.6527,5.65357,13000000.0
2007-01-04 07:43:00,5.65269,5.65356,5.65269,5.65315,14000000.0
2007-01-04 07:44:00,5.65346,5.6538,5.65275,5.6538,10000000.0
2007-01-04 07:45:00,5.65238,5.65297,5.65178,5.65178,8000000.0
2007-01-04 07:46:00,5.65144,5.65278,5.65144,5.65226,13000000.0
2007-01-04 07:47:00,5.65196,5.65206,5.65112,5.65155,15000000.0
2007-01-04 07:48:00,5.65121,5.65149,5.65095,5.65099,13000000.0
2007-01-04 07:49:00,5.65146,5.65205,5.65146,5.65205,10000000.0
2007-01-04 07:50:00,5.65198,5.65272,5.65147,5.65235,17000000.0
2007-01-04 07:51:00,5.65232,5.65262,5.65127,5.65127,16000000.0
2007-01-04 07:52:00,5.65119,5.6526,5.65119,5.6526,13000000.0
2007-01-04 07:53:00,5.65228,5.65233,5.65175,5.65233,10000000.0
2007-01-04 07:54:00,5.65176,5.6522,5.65154,5.65209,11000000.0
2007-01-04 07:55:00,5.65177,5.65188,5.65076,5.65163,12000000.0
2007-01-04 07:56:00,5.65194,5.65198,5.65058,5.65093,13000000.0
2007-01-04 07:57:00,5.65081,5.65149,5.65063,5.65118,8000000.0
2007-01-04 07:58:00,5.65124,5.65239,5.65113,5.6517,14000000.0
2007-01-04 07:59:00,5.65145,5.65258,5.65109,5.65225,15000000.0
2007-01-04 08:00:00,5.6521,5.65235,5.65163,5.65209,10000000.0
2007-01-04 08:01:00,5.65263,5.65308,5.65168,5.65308,13000000.0
2007-01-04 08:02:00,5.65251,5.65466,5.65251,5.65423,14000000.0
2007-01-04 08:03:00,5.65346,5.65483,5.65337,5.65402,12000000.0
2007-01-04 08:04:00,5.65386,5.65461,5.65344,5.6538,16000000.0
2007-01-04 08:05:00,5.65366,5.65475,5.65357,5.65377,14000000.0
2007-01-04 08:06:00,5.65403,5.65443,5.65356,5.65373,19000000.0
2007-01-04 08:07:00,5.65344,5.65376,5.65336,5.65342,19000000.0
2007-01-04 08:08:00,5.65409,5.65474,5.65362,5.6538,11000000.0
2007-01-04 08:09:00,5.65416,5.65423,5.65364,5.65389,10000000.0
2007-01-04 08:10:00,5.65378,5.65469,5.65341,5.65435,16000000.0
2007-01-04 08:11:00,5.65408,5.6547,5.65361,5.65361,9000000.0
2007-01-04 08:12:00,5.65363,5.65542,5.65349,5.65542,10000000.0
2007-01-04 08:13:00,5.65432,5.6546,5.65373,5.65458,11000000.0
2007-01-04 08:14:00,5.65479,5.65564,5.65448,5.65549,12000000.0
2007-01-04 08:15:00,5.65535,5.65542,5.65438,5.65447,15000000.0
2007-01-04 08:16:00,5.65441,5.65441,5.65386,5.6539,14000000.0
2007-01-04 08:17:00,5.65351,5.65524,5.65351,5.65524,10000000.0
2007-01-04 08:18:00,5.65583,5.65605,5.65508,5.65519,9000000.0
2007-01-04 08:19:00,5.65565,5.65637,5.65544,5.65571,11000000.0
2007-01-04 08:20:00,5.6559,5.65624,5.65512,5.65572,11000000.0
2007-01-04 08:21:00,5.6545,5.65601,5.65444,5.65596,20000000.0
2007-01-04 08:22:00,5.65527,5.65653,5.65527,5.65583,8000000.0
2007-01-04 08:23:00,5.65562,5.65665,5.6554,5.65559,12000000.0
2007-01-04 08:24:00,5.65651,5.65698,5.65526,5.65696,13000000.0
2007-01-04 08:25:00,5.65689,5.65691,5.65572,5.6561,12000000.0
2007-01-04 08:26:00,5.65632,5.65678,5.65536,5.65678,13000000.0
2007-01-04 08:27:00,5.65642,5.65724,5.6561,5.65675,11000000.0
2007-01-04 08:28:00,5.65675,5.65714,5.65632,5.65675,8000000.0
2007-01-04 08:29:00,5.65672,5.65773,5.65595,5.65608,12000000.0
2007-01-04 08:30:00,5.6566,5.65693,5.6558,5.6558,11000000.0
2007-01-04 08:31:00,5.65641,5.65712,5.65608,5.65712,10000000.0
2007-01-04 08:32:00,5.65687,5.65777,5.6567,5.6571,13000000.0
2007-01-04 08:33:00,5.65794,5.65801,5.65656,5.65656,11000000.0
2007-01-04 08:34:00,5.65786,5.65828,5.65714,5.65714,17000000.0
2007-01-04 08:35:00,5.65747,5.65809,5.65721,5.65808,11000000.0
2007-01-04 08:36:00,5.65751,5.65863,5.65751,5.65833,10000000.0
2007-01-04 08:37:00,5.6588,5.6588,5.6575,5.65796,9000000.0
2007-01-04 08:38:00,5.65848,5.65931,5.65825,5.65849,18000000.0
2007-01-04 08:39:00,5.65899,5.65948,5.65804,5.65878,8000000.0
2007-01-04 08:40:00,5.65873,5.65905,5.6582,5.65886,7000000.0
2007-01-04 08:41:00,5.65767,5.6585,5.65685,5.65827,16000000.0
2007-01-04 08:42:00,5.65786,5.65786,5.6564,5.65693,14000000.0
2007-01-04 08:43:00,5.6582,5.6582,5.65661,5.65662,12000000.0
2007-01-04 08:44:00,5.65643,5.6579,5.6563,5.65778,9000000.0
2007-01-04 08:45:00,5.65594,5.65691,5.65594,5.65602,18000000.0
2007-01-04 08:46:00,5.65689,5.65696,5.65591,5.65672,14000000.0
2007-01-04 08:47:00,5.65681,5.65681,5.65533,5.65533,18000000.0
2007-01-04 08:48:00,5.65584,5.65664,5.65561,5.65561,12000000.0
2007-01-04 08:49:00,5.65584,5.65655,5.65503,5.65564,14000000.0
2007-01-04 08:50:00,5.656,5.6561,5.65531,5.65573,16000000.0
2007-01-04 08:51:00,5.65576,5.65664,5.65516,5.65664,21000000.0
2007-01-04 08:52:00,5.65563,5.65731,5.65544,5.65657,20000000.0
2007-01-04 08:53:00,5.65623,5.65634,5.65552,5.65634,7000000.0
2007-01-04 08:54:00,5.65632,5.65662,5.65525,5.65633,17000000.0
2007-01-04 08:55:00,5.65569,5.65723,5.65534,5.65632,12000000.0
2007-01-04 08:56:00,5.65581,5.65682,5.65581,5.6564,17000000.0
2007-01-04 08:57:00,5.65647,5.65746,5.65603,5.65737,16000000.0
2007-01-04 08:58:00,5.65766,5.65956,5.65704,5.65956,12000000.0
2007-01-04 08:59:00,5.65859,5.65911,5.65766,5.65786,13000000.0
2007-01-04 09:00:00,5.65818,5.65818,5.65583,5.65684,17000000.0
2007-01-04 09:01:00,5.65629,5.65671,5.65509,5.65668,13000000.0
2007-01-04 09:02:00,5.6552,5.65649,5.6552,5.65591,8000000.0
2007-01-04 09:03:00,5.65672,5.65672,5.65533,5.65533,16000000.0
2007-01-04 09:04:00,5.65629,5.65645,5.6558,5.65596,8000000.0
2007-01-04 09:05:00,5.65652,5.65652,5.65473,5.65616,11000000.0
2007-01-04 09:06:00,5.6547,5.6557,5.65454,5.65518,10000000.0
2007-01-04 09:07:00,5.65493,5.65607,5.65459,5.65465,10000000.0
2007-01-04 09:08:00,5.65545,5.65652,5.65495,5.65602,19000000.0
2007-01-04 09:09:00,5.65613,5.65615,5.65514,5.65547,16000000.0
2007-01-04 09:10:00,5.65533,5.65592,5.65498,5.65592,8000000.0
2007-01-04 09:11:00,5.65552,5.65618,5.65455,5.65576,11000000.0
2007-01-04 09:12:00,5.65621,5.65621,5.65496,5.65499,16000000.0
2007-01-04 09:13:00,5.65537,5.65588,5.65425,5.65425,15000000.0
2007-01-04 09:14:00,5.65536,5.6559,5.65454,5.65552,17000000.0
2007-01-04 09:15:00,5.65548,5.65548,5.65306,5.65306,12000000.0
2007-01-04 09:16:00,5.65397,5.65397,5.65165,5.65307,14000000.0
2007-01-04 09:17:00,5.65315,5.65362,5.65152,5.65152,14000000.0
2007-01-04 09:18:00,5.65336,5.65378,5.6517,5.65378,18000000.0
2007-01-04 09:19:00,5.65217,5.65362,5.65216,5.65314,14000000.0
2007-01-04 09:20:00,5.65299,5.65346,5.65166,5.65308,18000000.0
2007-01-04 09:21:00,5.6532,5.65379,5.65272,5.65363,17000000.0
2007-01-04 09:22:00,5.65361,5.65402,5.65233,5.65402,13000000.0
2007-01-04 09:23:00,5.65394,5.65394,5.65167,5.65229,12000000.0
2007-01-04 09:24:00,5.65247,5.65288,5.6507,5.65219,14000000.0
2007-01-04 09:25:00,5.65242,5.65301,5.65179,5.65239,9000000.0
2007-01-04 09:26:00,5.65311,5.65343,5.65262,5.65318,13000000.0
2007-01-04 09:27:00,5.65296,5.65377,5.65259,5.65353,13000000.0
2007-01-04 09:28:00,5.65373,5.65373,5.65213,5.6524,19000000.0
2007-01-04 09:29:00,5.65253,5.6533,5.65149,5.65246,14000000.0
2007-01-04 09:30:00,5.65309,5.65393,5.65213,5.65334,15000000.0
2007-01-04 09:31:00,5.65309,5.65309,5.65157,5.6528,11000000.0
2007-01-04 09:32:00,5.65152,5.65315,5.65127,5.65231,16000000.0
2007-01-04 09:33:00,5.65259,5.65259,5.65137,5.65148,9000000.0
2007-01-04 09:34:00,5.65171,5.65242,5.65097,5.65242,18000000.0
2007-01-04 09:35:00,5.6519,5.6519,5.65009,5.65022,14000000.0
2007-01-04 09:36:00,5.65038,5.65133,5.64919,5.64971,16000000.0
2007-01-04 09:37:00,5.64973,5.65145,5.64935,5.64966,20000000.0
2007-01-04 09:38:00,5.65078,5.65135,5.64971,5.65109,19000000.0
2007-01-04 09:39:00,5.65104,5.65142,5.65007,5.65033,16000000.0
2007-01-04 09:40:00,5.65086,5.6521,5.64992,5.6521,12000000.0
2007-01-04 09:41:00,5.65191,5.65224,5.64985,5.6513,18000000.0
2007-01-04 09:42:00,5.65048,5.65113,5.64926,5.65109,16000000.0
2007-01-04 09:43:00,5.64887,5.65015,5.64887,5.64996,15000000.0
2007-01-04 09:44:00,5.65037,5.65077,5.64905,5.65077,13000000.0
2007-01-04 09:45:00,5.6506,5.65061,5.64864,5.6495,13000000.0
2007-01-04 09:46:00,5.64936,5.6499,5.6479,5.6479,17000000.0
2007-01-04 09:47:00,5.64889,5.64946,5.64824,5.64832,13000000.0
2007-01-04 09:48:00,5.65022,5.65063,5.64846,5.64976,16000000.0
2007-01-04 09:49:00,5.64909,5.64996,5.64838,5.64864,17000000.0
2007-01-04 09:50:00,5.64848,5.6497,5.64835,5.64957,12000000.0
2007-01-04 09:51:00,5.64876,5.64951,5.6481,5.64951,16000000.0
2007-01-04 09:52:00,5.64969,5.64973,5.64871,5.64973,16000000.0
2007-01-04 09:53:00,5.64972,5.6506,5.64906,5.65043,15000000.0
2007-01-04 09:54:00,5.65109,5.65127,5.64941,5.65109,15000000.0
2007-01-04 09:55:00,5.65121,5.65185,5.64993,5.65185,15000000.0
2007-01-04 09:56:00,5.65154,5.65267,5.65081,5.65251,17000000.0
2007-01-04 09:57:00,5.65163,5.65341,5.65156,5.65273,12000000.0
2007-01-04 09:58:00,5.65217,5.65243,5.65099,5.6524,14000000.0
2007-01-04 09:59:00,5.65214,5.65252,5.65166,5.65252,10000000.0
2007-01-04 10:00:00,5.65241,5.65262,5.65172,5.65262,11000000.0
2007-01-04 10:01:00,5.65183,5.65347,5.65112,5.65318,24000000.0
2007-01-04 10:02:00,5.65224,5.65438,5.65224,5.65388,14000000.0
2007-01-04 10:03:00,5.6535,5.6547,5.6532,5.65458,16000000.0
2007-01-04 10:04:00,5.65471,5.65582,5.65408,5.65582,10000000.0
2007-01-04 10:05:00,5.65616,5.65635,5.65527,5.656,10000000.0
2007-01-04 10:06:00,5.65583,5.65741,5.65512,5.65741,9000000.0
2007-01-04 10:07:00,5.65804,5.6596,5.65737,5.6596,11000000.0
2007-01-04 10:08:00,5.66011,5.66041,5.65884,5.66035,9000000.0
2007-01-04 10:09:00,5.6604,5.66043,5.65816,5.65909,11000000.0
2007-01-04 10:10:00,5.65831,5.65876,5.65715,5.65855,15000000.0
2007-01-04 10:11:00,5.6581,5.65846,5.65734,5.65836,16000000.0
2007-01-04 10:12:00,5.6587,5.65993,5.65696,5.6593,19000000.0
2007-01-04 10:13:00,5.66122,5.66238,5.659,5.66224,9000000.0
2007-01-04 10:14:00,5.66314,5.66314,5.66113,5.66159,11000000.0
2007-01-04 10:15:00,5.66105,5.66128,5.65964,5.65964,8000000.0
2007-01-04 10:16:00,5.66094,5.66105,5.6592,5.66059,17000000.0
2007-01-04 10:17:00,5.66158,5.66211,5.65948,5.66142,16000000.0
2007-01-04 10:18:00,5.66114,5.66132,5.65937,5.66073,16000000.0
2007-01-04 10:19:00,5.66062,5.66095,5.65926,5.66035,17000000.0
2007-01-04 10:20:00,5.66019,5.66058,5.65878,5.65933,16000000.0
2007-01-04 10:21:00,5.65944,5.66066,5.6592,5.66066,7000000.0
2007-01-04 10:22:00,5.66029,5.66268,5.66029,5.66268,10000000.0
2007-01-04 10:23:00,5.66315,5.66701,5.66221,5.66701,14000000.0
2007-01-04 10:24:00,5.66586,5.66787,5.66586,5.66713,13000000.0
2007-01-04 10:25:00,5.66662,5.66662,5.66478,5.66566,12000000.0
2007-01-04 10:26:00,5.66607,5.66659,5.66534,5.66659,11000000.0
2007-01-04 10:27:00,5.66706,5.66749,5.66542,5.66702,13000000.0
2007-01-04 10:28:00,5.66652,5.66672,5.66525,5.66604,13000000.0
2007-01-04 10:29:00,5.66707,5.66758,5.66621,5.6675,11000000.0
2007-01-04 10:30:00,5.6668,5.66866,5.6668,5.66825,9000000.0
2007-01-04 10:31:00,5.6676,5.66874,5.66677,5.66874,16000000.0
2007-01-04 10:32:00,5.66909,5.67002,5.66828,5.66918,9000000.0
2007-01-04 10:33:00,5.66969,5.67122,5.66917,5.67095,12000000.0
2007-01-04 10:34:00,5.67038,5.67038,5.66867,5.66925,11000000.0
2007-01-04 10:35:00,5.66855,5.66883,5.6661,5.66691,17000000.0
2007-01-04 10:36:00,5.66744,5.66744,5.66654,5.66726,10000000.0
2007-01-04 10:37:00,5.66826,5.66848,5.66695,5.66807,15000000.0
2007-01-04 10:38:00,5.66739,5.6682,5.66667,5.66791,17000000.0
2007-01-04 10:39:00,5.66725,5.66963,5.66721,5.66963,13000000.0
2007-01-04 10:40:00,5.67026,5.67038,5.66879,5.66952,10000000.0
2007-01-04 10:41:00,5.66898,5.66939,5.66765,5.66804,15000000.0
2007-01-04 10:42:00,5.66911,5.66911,5.66729,5.66902,12000000.0
2007-01-04 10:43:00,5.66797,5.66886,5.66684,5.66702,13000000.0
2007-01-04 10:44:00,5.66638,5.66823,5.66633,5.66791,12000000.0
2007-01-04 10:45:00,5.66739,5.66781,5.66625,5.66719,13000000.0
2007-01-04 10:46:00,5.66831,5.66831,5.66656,5.66751,13000000.0
2007-01-04 10:47:00,5.66656,5.66805,5.66603,5.66805,7000000.0
2007-01-04 10:48:00,5.66683,5.67063,5.66683,5.67034,12000000.0
2007-01-04 10:49:00,5.67022,5.67233,5.66988,5.67233,10000000.0
2007-01-04 10:50:00,5.67265,5.67311,5.67091,5.67279,14000000.0
2007-01-04 10:51:00,5.6717,5.6738,5.6717,5.6738,11000000.0
2007-01-04 10:52:00,5.67424,5.67509,5.6721,5.6721,20000000.0
2007-01-04 10:53:00,5.67269,5.67541,5.67229,5.6752,9000000.0
2007-01-04 10:54:00,5.67447,5.67632,5.67411,5.67539,18000000.0
2007-01-04 10:55:00,5.67525,5.67631,5.67484,5.6762,10000000.0
2007-01-04 10:56:00,5.67616,5.67616,5.67389,5.67432,11000000.0
2007-01-04 10:57:00,5.67432,5.67454,5.67316,5.67454,8000000.0
2007-01-04 10:58:00,5.67489,5.67508,5.67391,5.67463,10000000.0
2007-01-04 10:59:00,5.67436,5.67455,5.6734,5.67441,10000000.0
2007-01-04 11:00:00,5.67395,5.67441,5.67177,5.6733,15000000.0
2007-01-04 11:01:00,5.6728,5.67346,5.67115,5.67215,12000000.0
2007-01-04 11:02:00,5.67171,5.67336,5.67086,5.67086,8000000.0
2007-01-04 11:03:00,5.67251,5.67251,5.67095,5.67199,11000000.0
2007-01-04 11:04:00,5.67214,5.67214,5.67085,5.67122,15000000.0
2007-01-04 11:05:00,5.67109,5.6718,5.67005,5.67177,17000000.0
2007-01-04 11:06:00,5.67078,5.67184,5.67025,5.67146,12000000.0
2007-01-04 11:07:00,5.67085,5.67122,5.67025,5.67073,11000000.0
2007-01-04 11:08:00,5.67096,5.67191,5.66993,5.67191,22000000.0
2007-01-04 11:09:00,5.67146,5.67288,5.67087,5.67288,9000000.0
2007-01-04 11:10:00,5.67171,5.67381,5.67171,5.67346,16000000.0
2007-01-04 11:11:00,5.67401,5.67446,5.67337,5.67413,7000000.0
2007-01-04 11:12:00,5.67465,5.67474,5.67304,5.67396,15000000.0
2007-01-04 11:13:00,5.67465,5.67465,5.67258,5.67417,11000000.0
2007-01-04 11:14:00,5.67429,5.67469,5.67315,5.67416,18000000.0
2007-01-04 11:15:00,5.6742,5.6742,5.67304,5.67403,11000000.0
2007-01-04 11:16:00,5.67371,5.6744,5.67293,5.67377,13000000.0
2007-01-04 11:17:00,5.67393,5.67393,5.67208,5.67241,13000000.0
2007-01-04 11:18:00,5.67282,5.67394,5.67194,5.67375,9000000.0
2007-01-04 11:19:00,5.6742,5.67549,5.67335,5.67342,17000000.0
2007-01-04 11:20:00,5.67495,5.67531,5.67312,5.67426,14000000.0
2007-01-04 11:21:00,5.67334,5.67451,5.67334,5.6745,14000000.0
2007-01-04 11:22:00,5.67467,5.67486,5.67363,5.67387,22000000.0
2007-01-04 11:23:00,5.67489,5.67519,5.67358,5.67449,8000000.0
2007-01-04 11:24:00,5.6749,5.6749,5.67285,5.67432,18000000.0
2007-01-04 11:25:00,5.67448,5.67557,5.67352,5.67557,9000000.0
2007-01-04 11:26:00,5.67613,5.67772,5.67601,5.67708,15000000.0
2007-01-04 11:27:00,5.67716,5.67734,5.67571,5.67681,10000000.0
2007-01-04 11:28:00,5.67775,5.67839,5.67665,5.67794,13000000.0
2007-01-04 11:29:00,5.67786,5.67811,5.67621,5.67808,17000000.0
2007-01-04 11:30:00,5.67713,5.67804,5.67652,5.67774,13000000.0
2007-01-04 11:31:00,5.67847,5.68034,5.67831,5.68034,12000000.0
2007-01-04 11:32:00,5.68029,5.68157,5.67998,5.68054,20000000.0
2007-01-04 11:33:00,5.68254,5.68358,5.68112,5.68241,16000000.0
2007-01-04 11:34:00,5.68235,5.6824,5.67967,5.68086,13000000.0
2007-01-04 11:35:00,5.67973,5.67998,5.67791,5.67959,14000000.0
2007-01-04 11:36:00,5.67924,5.67959,5.67827,5.67959,11000000.0
2007-01-04 11:37:00,5.68133,5.68134,5.67897,5.67917,16000000.0
2007-01-04 11:38:00,5.6786,5.67963,5.6785,5.67959,8000000.0
2007-01-04 11:39:00,5.67905,5.68064,5.67905,5.68029,11000000.0
2007-01-04 11:40:00,5.67913,5.68008,5.67861,5.67911,12000000.0
2007-01-04 11:41:00,5.67916,5.68062,5.67903,5.6806,10000000.0
2007-01-04 11:42:00,5.68062,5.68062,5.67938,5.67954,10000000.0
2007-01-04 11:43:00,5.67901,5.68064,5.67765,5.68064,17000000.0
2007-01-04 11:44:00,5.68038,5.68038,5.6792,5.68002,15000000.0
2007-01-04 11:45:00,5.68019,5.68019,5.67792,5.67941,16000000.0
2007-01-04 11:46:00,5.67993,5.68015,5.67822,5.67881,7000000.0
2007-01-04 11:47:00,5.67828,5.67944,5.67806,5.67928,16000000.0
2007-01-04 11:48:00,5.67724,5.67862,5.67696,5.67796,13000000.0
2007-01-04 11:49:00,5.67731,5.67932,5.67731,5.67893,10000000.0
2007-01-04 11:50:00,5.6788,5.68033,5.67829,5.67917,12000000.0
2007-01-04 11:51:00,5.67791,5.67921,5.67747,5.67902,14000000.0
2007-01-04 11:52:00,5.67729,5.6795,5.67729,5.67774,18000000.0
2007-01-04 11:53:00,5.67774,5.6784,5.67692,5.67829,16000000.0
2007-01-04 11:54:00,5.67793,5.67858,5.67695,5.67796,8000000.0
2007-01-04 11:55:00,5.67682,5.67792,5.67679,5.67746,8000000.0
2007-01-04 11:56:00,5.67714,5.678,5.67667,5.67789,8000000.0
2007-01-04 11:57:00,5.67706,5.67765,5.67608,5.67765,11000000.0
2007-01-04 11:58:00,5.67779,5.67779,5.67647,5.67766,14000000.0
2007-01-04 11:59:00,5.6776,5.67827,5.67687,5.67738,11000000.0
2007-01-04 12:00:00,5.67845,5.67845,5.67635,5.67722,15000000.0
2007-01-04 12:01:00,5.67705,5.67705,5.67559,5.67656,13000000.0
2007-01-04 12:02:00,5.6764,5.67728,5.67613,5.67693,15000000.0
2007-01-04 12:03:00,5.6767,5.67686,5.67577,5.67672,11000000.0
2007-01-04 12:04:00,5.67685,5.67685,5.6757,5.67677,9000000.0
2007-01-04 12:05:00,5.67606,5.67707,5.67568,5.67679,9000000.0
2007-01-04 12:06:00,5.67796,5.67814,5.67654,5.67784,15000000.0
2007-01-04 12:07:00,5.67722,5.6774,5.67626,5.67651,11000000.0
2007-01-04 12:08:00,5.67706,5.67792,5.6766,5.67792,8000000.0
2007-01-04 12:09:00,5.67812,5.67857,5.67744,5.67792,18000000.0
2007-01-04 12:10:00,5.67796,5.6792,5.67774,5.67899,14000000.0
2007-01-04 12:11:00,5.67935,5.67978,5.67803,5.67821,9000000.0
2007-01-04 12:12:00,5.67974,5.68005,5.67825,5.6796,18000000.0
2007-01-04 12:13:00,5.67939,5.68,5.67825,5.67914,12000000.0
2007-01-04 12:14:00,5.67931,5.6796,5.6785,5.6785,10000000.0
2007-01-04 12:15:00,5.67842,5.67971,5.67816,5.67947,8000000.0
2007-01-04 12:16:00,5.67874,5.6799,5.67791,5.67813,14000000.0
2007-01-04 12:17:00,5.67993,5.68033,5.67913,5.68009,13000000.0
2007-01-04 12:18:00,5.67994,5.68046,5.67952,5.68019,10000000.0
2007-01-04 12:19:00,5.67987,5.67987,5.67894,5.67909,11000000.0
2007-01-04 12:20:00,5.67896,5.68008,5.67896,5.67978,8000000.0
2007-01-04 12:21:00,5.6798,5.68024,5.67851,5.67916,20000000.0
2007-01-04 12:22:00,5.67882,5.67996,5.67812,5.67848,14000000.0
2007-01-04 12:23:00,5.679,5.68038,5.67874,5.68038,11000000.0
2007-01-04 12:24:00,5.67977,5.67977,5.67802,5.67934,17000000.0
2007-01-04 12:25:00,5.67889,5.67939,5.67725,5.67872,12000000.0
2007-01-04 12:26:00,5.67766,5.67861,5.67734,5.67861,7000000.0
2007-01-04 12:27:00,5.67834,5.67876,5.67763,5.67867,7000000.0
2007-01-04 12:28:00,5.6791,5.67959,5.67765,5.67916,19000000.0
2007-01-04 12:29:00,5.67886,5.67919,5.67796,5.67897,12000000.0
2007-01-04 12:30:00,5.67857,5.67997,5.6782,5.67997,10000000.0
2007-01-04 12:31:00,5.67994,5.68005,5.6789,5.68005,12000000.0
2007-01-04 12:32:00,5.67972,5.68067,5.67879,5.68021,12000000.0
2007-01-04 12:33:00,5.68009,5.68009,5.67858,5.67966,15000000.0
2007-01-04 12:34:00,5.67938,5.68078,5.67895,5.68078,12000000.0
2007-01-04 12:35:00,5.68107,5.68137,5.67926,5.68074,12000000.0
2007-01-04 12:36:00,5.68037,5.68101,5.67973,5.68101,15000000.0
2007-01-04 12:37:00,5.68054,5.68192,5.68037,5.68192,8000000.0
2007-01-04 12:38:00,5.68086,5.6818,5.68012,5.68012,15000000.0
2007-01-04 12:39:00,5.68053,5.68321,5.68053,5.68267,14000000.0
2007-01-04 12:40:00,5.68326,5.68326,5.68075,5.68248,18000000.0
2007-01-04 12:41:00,5.68258,5.68269,5.68073,5.68116,11000000.0
2007-01-04 12:42:00,5.68171,5.68171,5.67988,5.68032,17000000.0
2007-01-04 12:43:00,5.68194,5.68198,5.68069,5.68069,11000000.0
2007-01-04 12:44:00,5.68152,5.68207,5.68001,5.68099,13000000.0
2007-01-04 12:45:00,5.68013,5.68163,5.68013,5.68163,10000000.0
2007-01-04 12:46:00,5.68,5.68166,5.68,5.68029,20000000.0
2007-01-04 12:47:00,5.68174,5.68188,5.68076,5.68179,10000000.0
2007-01-04 12:48:00,5.68101,5.68175,5.68059,5.68104,10000000.0
2007-01-04 12:49:00,5.68191,5.68308,5.68129,5.68218,15000000.0
2007-01-04 12:50:00,5.68179,5.68608,5.68162,5.68608,14000000.0
2007-01-04 12:51:00,5.68521,5.68608,5.68439,5.68574,14000000.0
2007-01-04 12:52:00,5.68626,5.68714,5.68573,5.68635,9000000.0
2007-01-04 12:53:00,5.68693,5.68767,5.68543,5.68543,9000000.0
2007-01-04 12:54:00,5.68599,5.68708,5.68535,5.68624,20000000.0
2007-01-04 12:55:00,5.68683,5.68758,5.68545,5.68758,12000000.0
2007-01-04 12:56:00,5.68715,5.68781,5.68615,5.68676,7000000.0
2007-01-04 12:57:00,5.68752,5.68783,5.68631,5.68783,13000000.0
2007-01-04 12:58:00,5.68748,5.68834,5.68647,5.68731,16000000.0
2007-01-04 12:59:00,5.68741,5.68767,5.68628,5.68693,14000000.0
2007-01-04 13:00:00,5.68595,5.68797,5.68595,5.68736,12000000.0
2007-01-04 13:01:00,5.68718,5.68734,5.68571,5.68699,17000000.0
2007-01-04 13:02:00,5.68683,5.68718,5.686,5.68718,10000000.0
2007-01-04 13:03:00,5.68692,5.68793,5.68587,5.68736,22000000.0
2007-01-04 13:04:00,5.68704,5.68742,5.68557,5.68557,20000000.0
2007-01-04 13:05:00,5.68555,5.68638,5.68397,5.68397,14000000.0
2007-01-04 13:06:00,5.68374,5.6858,5.68277,5.68277,17000000.0
2007-01-04 13:07:00,5.68229,5.68517,5.68229,5.68455,22000000.0
2007-01-04 13:08:00,5.68445,5.68506,5.68374,5.68499,12000000.0
2007-01-04 13:09:00,5.68472,5.68489,5.68348,5.68419,12000000.0
2007-01-04 13:10:00,5.6847,5.68476,5.68337,5.68364,20000000.0
2007-01-04 13:11:00,5.68332,5.68427,5.68297,5.68383,12000000.0
2007-01-04 13:12:00,5.6836,5.68472,5.68265,5.68298,16000000.0
2007-01-04 13:13:00,5.68308,5.68425,5.68299,5.68332,14000000.0
2007-01-04 13:14:00,5.68334,5.68431,5.68308,5.6836,17000000.0
2007-01-04 13:15:00,5.68373,5.68401,5.68309,5.68323,7000000.0
2007-01-04 13:16:00,5.684,5.68414,5.68264,5.68393,9000000.0
2007-01-04 13:17:00,5.68393,5.68481,5.68317,5.68373,15000000.0
2007-01-04 13:18:00,5.68382,5.68449,5.68277,5.68415,17000000.0
2007-01-04 13:19:00,5.68396,5.68396,5.68181,5.68246,15000000.0
2007-01-04 13:20:00,5.68121,5.68338,5.68121,5.68183,12000000.0
2007-01-04 13:21:00,5.68242,5.68252,5.68123,5.68217,24000000.0
2007-01-04 13:22:00,5.68177,5.68188,5.68014,5.68014,12000000.0
2007-01-04 13:23:00,5.68031,5.6816,5.67968,5.68157,12000000.0
2007-01-04 13:24:00,5.68101,5.68131,5.67931,5.6811,18000000.0
2007-01-04 13:25:00,5.67967,5.6811,5.67945,5.67951,12000000.0
2007-01-04 13:26:00,5.68078,5.68088,5.67946,5.67954,12000000.0
2007-01-04 13:27:00,5.67975,5.6812,5.6797,5.6812,9000000.0
2007-01-04 13:28:00,5.67974,5.68077,5.67906,5.68011,15000000.0
2007-01-04 13:29:00,5.67925,5.68059,5.67873,5.6803,14000000.0
2007-01-04 13:30:00,5.68011,5.68029,5.67828,5.67963,11000000.0
2007-01-04 13:31:00,5.67943,5.68017,5.67839,5.68017,11000000.0
2007-01-04 13:32:00,5.68098,5.68131,5.67995,5.68086,8000000.0
2007-01-04 13:33:00,5.68117,5.6817,5.68,5.68054,14000000.0
2007-01-04 13:34:00,5.68003,5.68116,5.67991,5.68075,11000000.0
2007-01-04 13:35:00,5.68016,5.68087,5.67946,5.68026,16000000.0
2007-01-04 13:36:00,5.68047,5.68154,5.68047,5.68055,8000000.0
2007-01-04 13:37:00,5.68257,5.68258,5.68124,5.68222,17000000.0
2007-01-04 13:38:00,5.68209,5.68259,5.68098,5.68128,14000000.0
2007-01-04 13:39:00,5.68177,5.68221,5.68123,5.68215,10000000.0
2007-01-04 13:40:00,5.68279,5.68279,5.68062,5.68062,8000000.0
2007-01-04 13:41:00,5.68168,5.682,5.68053,5.68053,11000000.0
2007-01-04 13:42:00,5.6805,5.68132,5.68012,5.68024,14000000.0
2007-01-04 13:43:00,5.68136,5.68318,5.68087,5.68318,11000000.0
2007-01-04 13:44:00,5.68346,5.68352,5.68279,5.68348,11000000.0
2007-01-04 13:45:00,5.68415,5.68426,5.68189,5.68373,14000000.0
2007-01-04 13:46:00,5.68364,5.68364,5.68223,5.6835,11000000.0
2007-01-04 13:47:00,5.68356,5.68356,5.68194,5.68331,13000000.0
2007-01-04 13:48:00,5.68337,5.68444,5.6826,5.68283,14000000.0
2007-01-04 13:49:00,5.68402,5.68441,5.68275,5.68394,12000000.0
2007-01-04 13:50:00,5.68405,5.68412,5.68262,5.68362,16000000.0
2007-01-04 13:51:00,5.68298,5.68428,5.68255,5.6836,14000000.0
2007-01-04 13:52:00,5.68335,5.68369,5.68236,5.68236,10000000.0
2007-01-04 13:53:00,5.68308,5.68367,5.68267,5.68318,10000000.0
2007-01-04 13:54:00,5.68384,5.68386,5.68248,5.68272,8000000.0
2007-01-04 13:55:00,5.68375,5.68385,5.68214,5.68217,13000000.0
2007-01-04 13:56:00,5.68237,5.68304,5.68164,5.68252,17000000.0
2007-01-04 13:57:00,5.68116,5.6828,5.68116,5.68125,13000000.0
2007-01-04 13:58:00,5.68183,5.68225,5.68083,5.68185,7000000.0
2007-01-04 13:59:00,5.68138,5.68267,5.68096,5.68267,9000000.0
2007-01-04 14:00:00,5.6818,5.68264,5.6814,5.68264,7000000.0
2007-01-04 14:01:00,5.68205,5.68225,5.68077,5.68225,11000000.0
2007-01-04 14:02:00,5.68229,5.68273,5.68088,5.6825,19000000.0
2007-01-04 14:03:00,5.68291,5.68291,5.68155,5.68155,13000000.0
2007-01-04 14:04:00,5.6823,5.68253,5.68104,5.68253,22000000.0
2007-01-04 14:05:00,5.68229,5.68229,5.68114,5.68186,17000000.0
2007-01-04 14:06:00,5.67994,5.68114,5.67953,5.68032,11000000.0
2007-01-04 14:07:00,5.68068,5.68146,5.6799,5.68139,9000000.0
2007-01-04 14:08:00,5.68072,5.68135,5.67996,5.68078,11000000.0
2007-01-04 14:09:00,5.68038,5.68038,5.67866,5.67867,12000000.0
2007-01-04 14:10:00,5.67999,5.67999,5.67852,5.67978,13000000.0
2007-01-04 14:11:00,5.67942,5.68017,5.6784,5.67933,14000000.0
2007-01-04 14:12:00,5.67945,5.67964,5.67888,5.67896,11000000.0
2007-01-04 14:13:00,5.68053,5.68053,5.67919,5.67978,11000000.0
2007-01-04 14:14:00,5.67901,5.67943,5.67822,5.67935,7000000.0
2007-01-04 14:15:00,5.67908,5.67971,5.67811,5.67839,14000000.0
2007-01-04 14:16:00,5.67901,5.67931,5.67791,5.67901,13000000.0
2007-01-04 14:17:00,5.6785,5.67906,5.67701,5.67906,22000000.0
2007-01-04 14:18:00,5.67933,5.67935,5.67751,5.6784,15000000.0
2007-01-04 14:19:00,5.67856,5.67885,5.67703,5.67845,12000000.0
2007-01-04 14:20:00,5.67835,5.67882,5.67783,5.67882,7000000.0
2007-01-04 14:21:00,5.67996,5.68084,5.67823,5.68012,13000000.0
2007-01-04 14:22:00,5.67999,5.67999,5.67842,5.67873,8000000.0
2007-01-04 14:23:00,5.67872,5.67996,5.67858,5.67977,11000000.0
2007-01-04 14:24:00,5.67901,5.68041,5.67829,5.68015,13000000.0
2007-01-04 14:25:00,5.68017,5.68056,5.67883,5.6802,15000000.0
2007-01-04 14:26:00,5.68056,5.68056,5.67943,5.68007,8000000.0
2007-01-04 14:27:00,5.68174,5.68214,5.68082,5.68214,10000000.0
2007-01-04 14:28:00,5.6805,5.68294,5.6805,5.68294,11000000.0
2007-01-04 14:29:00,5.68319,5.68326,5.68128,5.68256,21000000.0
2007-01-04 14:30:00,5.68239,5.68256,5.6812,5.68236,11000000.0
2007-01-04 14:31:00,5.68178,5.68285,5.67986,5.68105,17000000.0
2007-01-04 14:32:00,5.68118,5.68284,5.68098,5.68167,15000000.0
2007-01-04 14:33:00,5.68258,5.68285,5.68142,5.68142,8000000.0
2007-01-04 14:34:00,5.68263,5.68268,5.68182,5.68195,9000000.0
2007-01-04 14:35:00,5.68307,5.68317,5.68166,5.68175,11000000.0
2007-01-04 14:36:00,5.68149,5.68251,5.68053,5.68166,15000000.0
2007-01-04 14:37:00,5.68051,5.68103,5.67985,5.68058,8000000.0
2007-01-04 14:38:00,5.68136,5.68139,5.68029,5.68054,10000000.0
2007-01-04 14:39:00,5.68114,5.68188,5.68001,5.68001,19000000.0
2007-01-04 14:40:00,5.68152,5.68193,5.68034,5.68034,15000000.0
2007-01-04 14:41:00,5.68158,5.682,5.68052,5.68134,15000000.0
2007-01-04 14:42:00,5.68067,5.68269,5.68067,5.68164,17000000.0
2007-01-04 14:43:00,5.68189,5.68312,5.68143,5.68193,15000000.0
2007-01-04 14:44:00,5.68268,5.6828,5.68179,5.68224,15000000.0
2007-01-04 14:45:00,5.68096,5.68178,5.68063,5.68178,9000000.0
2007-01-04 14:46:00,5.68245,5.68245,5.68061,5.68136,11000000.0
2007-01-04 14:47:00,5.68146,5.68193,5.68038,5.68161,12000000.0
2007-01-04 14:48:00,5.68192,5.68213,5.68067,5.68194,12000000.0
2007-01-04 14:49:00,5.68037,5.68232,5.68037,5.68096,12000000.0
2007-01-04 14:50:00,5.68078,5.68257,5.68078,5.68159,15000000.0
2007-01-04 14:51:00,5.68078,5.6826,5.68078,5.68183,10000000.0
2007-01-04 14:52:00,5.68088,5.68373,5.68088,5.68355,13000000.0
2007-01-04 14:53:00,5.68323,5.68338,5.68183,5.68225,13000000.0
2007-01-04 14:54:00,5.68162,5.68233,5.68133,5.68233,9000000.0
2007-01-04 14:55:00,5.68256,5.68256,5.68077,5.68077,16000000.0
2007-01-04 14:56:00,5.68094,5.68196,5.68053,5.68176,15000000.0
2007-01-04 14:57:00,5.68166,5.68166,5.67994,5.68055,15000000.0
2007-01-04 14:58:00,5.68026,5.68045,5.67908,5.68007,11000000.0
2007-01-04 14:59:00,5.67969,5.67969,5.6776,5.6784,14000000.0
2007-01-04 15:00:00,5.67905,5.67905,5.67692,5.67885,18000000.0
2007-01-04 15:01:00,5.67824,5.67953,5.67768,5.67859,12000000.0
2007-01-04 15:02:00,5.67905,5.6799,5.67826,5.67861,7000000.0
2007-01-04 15:03:00,5.68013,5.68113,5.67881,5.67973,18000000.0
2007-01-04 15:04:00,5.6805,5.68085,5.67889,5.68032,21000000.0
2007-01-04 15:05:00,5.68,5.68072,5.67903,5.68032,13000000.0
2007-01-04 15:06:00,5.67928,5.68097,5.67928,5.68056,14000000.0
2007-01-04 15:07:00,5.67967,5.68091,5.67948,5.68059,22000000.0
2007-01-04 15:08:00,5.68103,5.68103,5.67986,5.68032,10000000.0
2007-01-04 15:09:00,5.68072,5.68103,5.67986,5.68079,9000000.0
2007-01-04 15:10:00,5.68128,5.68185,5.68003,5.68014,14000000.0
2007-01-04 15:11:00,5.68006,5.68121,5.67968,5.67968,12000000.0
2007-01-04 15:12:00,5.67969,5.6812,5.67969,5.6808,13000000.0
2007-01-04 15:13:00,5.6805,5.68203,5.6805,5.68185,12000000.0
2007-01-04 15:14:00,5.68022,5.68163,5.67969,5.68163,10000000.0
2007-01-04 15:15:00,5.68095,5.68146,5.67961,5.67961,16000000.0
2007-01-04 15:16:00,5.67946,5.68127,5.67946,5.68123,15000000.0
2007-01-04 15:17:00,5.68089,5.68091,5.67951,5.68068,14000000.0
2007-01-04 15:18:00,5.68087,5.6812,5.67876,5.67876,12000000.0
2007-01-04 15:19:00,5.68005,5.68053,5.67959,5.68003,11000000.0
2007-01-04 15:20:00,5.68105,5.68159,5.67968,5.68129,14000000.0
2007-01-04 15:21:00,5.67996,5.68145,5.67955,5.68145,14000000.0
2007-01-04 15:22:00,5.68194,5.68237,5.68088,5.68088,10000000.0
2007-01-04 15:23:00,5.68174,5.68206,5.68101,5.68132,11000000.0
2007-01-04 15:24:00,5.68284,5.68291,5.68165,5.68291,10000000.0
2007-01-04 15:25:00,5.68292,5.68292,5.68184,5.68238,16000000.0
2007-01-04 15:26:00,5.68272,5.68293,5.68121,5.68143,15000000.0
2007-01-04 15:27:00,5.68134,5.68195,5.6808,5.68178,10000000.0
2007-01-04 15:28:00,5.68087,5.68144,5.68032,5.68144,11000000.0
2007-01-04 15:29:00,5.68224,5.68259,5.68074,5.68231,19000000.0
2007-01-04 15:30:00,5.68309,5.68355,5.6813,5.68321,10000000.0
2007-01-04 15:31:00,5.68367,5.68456,5.68225,5.68306,14000000.0
2007-01-04 15:32:00,5.68312,5.68359,5.68188,5.68212,12000000.0
2007-01-04 15:33:00,5.68102,5.6819,5.67855,5.67873,20000000.0
2007-01-04 15:34:00,5.67841,5.68025,5.67765,5.67765,12000000.0
2007-01-04 15:35:00,5.67775,5.67863,5.6763,5.67838,12000000.0
2007-01-04 15:36:00,5.67896,5.67916,5.67714,5.67816,10000000.0
2007-01-04 15:37:00,5.67877,5.67962,5.6785,5.67937,10000000.0
2007-01-04 15:38:00,5.67879,5.68026,5.67879,5.67895,13000000.0
2007-01-04 15:39:00,5.67997,5.68064,5.67902,5.68009,7000000.0
2007-01-04 15:40:00,5.68016,5.68048,5.67906,5.67933,10000000.0
2007-01-04 15:41:00,5.67914,5.67987,5.67877,5.67949,9000000.0
2007-01-04 15:42:00,5.67967,5.68032,5.6791,5.67962,13000000.0
2007-01-04 15:43:00,5.67855,5.68064,5.67849,5.68064,16000000.0
2007-01-04 15:44:00,5.68068,5.68075,5.67916,5.6807,14000000.0
2007-01-04 15:45:00,5.68101,5.68101,5.67941,5.67941,15000000.0
2007-01-04 15:46:00,5.68052,5.68139,5.67997,5.68104,13000000.0
2007-01-04 15:47:00,5.68138,5.68175,5.68085,5.68101,9000000.0
2007-01-04 15:48:00,5.681,5.68113,5.67972,5.68103,21000000.0
2007-01-04 15:49:00,5.68141,5.68153,5.67964,5.68083,23000000.0
2007-01-04 15:50:00,5.68158,5.68231,5.68041,5.6816,12000000.0
2007-01-04 15:51:00,5.68298,5.68434,5.68231,5.68383,19000000.0
2007-01-04 15:52:00,5.68362,5.68388,5.68208,5.68304,15000000.0
2007-01-04 15:53:00,5.68328,5.68328,5.6807,5.6807,14000000.0
2007-01-04 15:54:00,5.68074,5.68129,5.67948,5.67983,15000000.0
2007-01-04 15:55:00,5.68075,5.68075,5.67864,5.6803,12000000.0
2007-01-04 15:56:00,5.67956,5.67956,5.67773,5.67914,18000000.0
2007-01-04 15:57:00,5.67933,5.67952,5.67812,5.67952,10000000.0
2007-01-04 15:58:00,5.67895,5.67997,5.67843,5.67997,22000000.0
2007-01-04 15:59:00,5.68005,5.68018,5.67846,5.68014,12000000.0
2007-01-04 16:00:00,5.68005,5.68014,5.67856,5.67989,12000000.0
2007-01-04 16:01:00,5.67946,5.68039,5.67896,5.67978,12000000.0
2007-01-04 16:02:00,5.68059,5.68088,5.6795,5.67981,13000000.0
2007-01-04 16:03:00,5.68014,5.68056,5.67935,5.68038,13000000.0
2007-01-04 16:04:00,5.67944,5.68076,5.67935,5.68042,11000000.0
2007-01-04 16:05:00,5.68131,5.68199,5.68016,5.68142,9000000.0
2007-01-04 16:06:00,5.68281,5.68321,5.68164,5.6822,14000000.0
2007-01-04 16:07:00,5.68288,5.68305,5.68134,5.68159,15000000.0
2007-01-04 16:08:00,5.68341,5.68341,5.68183,5.68278,15000000.0
2007-01-04 16:09:00,5.68149,5.68363,5.68115,5.68275,17000000.0
2007-01-04 16:10:00,5.68305,5.68317,5.6818,5.6818,14000000.0
2007-01-04 16:11:00,5.68223,5.68322,5.68147,5.68322,9000000.0
2007-01-04 16:12:00,5.68302,5.68417,5.68239,5.68417,15000000.0
2007-01-04 16:13:00,5.68435,5.68704,5.68406,5.68671,14000000.0
2007-01-04 16:14:00,5.68695,5.68852,5.68594,5.68846,12000000.0
2007-01-04 16:15:00,5.68727,5.68758,5.68528,5.68744,14000000.0
2007-01-04 16:16:00,5.68717,5.69053,5.68717,5.68973,13000000.0
2007-01-04 16:17:00,5.68981,5.69004,5.68817,5.68915,18000000.0
2007-01-04 16:18:00,5.68875,5.68944,5.688,5.68865,13000000.0
2007-01-04 16:19:00,5.68891,5.68939,5.68719,5.68719,8000000.0
2007-01-04 16:20:00,5.68841,5.68947,5.68738,5.68819,13000000.0
2007-01-04 16:21:00,5.68733,5.68859,5.68598,5.68656,12000000.0
2007-01-04 16:22:00,5.68811,5.68813,5.68693,5.68813,11000000.0
2007-01-04 16:23:00,5.68875,5.68875,5.68661,5.68697,14000000.0
2007-01-04 16:24:00,5.68561,5.68697,5.68502,5.68568,15000000.0
2007-01-04 16:25:00,5.68444,5.68636,5.68444,5.68607,11000000.0
2007-01-04 16:26:00,5.6862,5.68676,5.68554,5.68634,8000000.0
2007-01-04 16:27:00,5.68502,5.68639,5.68502,5.68593,10000000.0
2007-01-04 16:28:00,5.68414,5.68577,5.68414,5.68481,15000000.0
2007-01-04 16:29:00,5.68618,5.68634,5.68516,5.68618,7000000.0
2007-01-04 16:30:00,5.68576,5.68672,5.68465,5.68633,16000000.0
2007-01-04 16:31:00,5.68644,5.68651,5.68497,5.68536,14000000.0
2007-01-04 16:32:00,5.68685,5.68713,5.68578,5.68691,7000000.0
2007-01-04 16:33:00,5.68731,5.68731,5.68501,5.68599,8000000.0
2007-01-04 16:34:00,5.68626,5.68731,5.68577,5.68731,8000000.0
2007-01-04 16:35:00,5.68691,5.68754,5.68567,5.68752,9000000.0
2007-01-04 16:36:00,5.68842,5.68842,5.68668,5.68717,13000000.0
2007-01-04 16:37:00,5.68684,5.68791,5.68648,5.68751,18000000.0
2007-01-04 16:38:00,5.68773,5.68773,5.68618,5.6873,18000000.0
2007-01-04 16:39:00,5.68607,5.68724,5.68589,5.68724,20000000.0
2007-01-04 16:40:00,5.68681,5.68764,5.68559,5.68764,13000000.0
2007-01-04 16:41:00,5.68689,5.68917,5.68605,5.68917,20000000.0
2007-01-04 16:42:00,5.68906,5.68949,5.6874,5.68847,18000000.0
2007-01-04 16:43:00,5.68878,5.68909,5.68774,5.68774,15000000.0
2007-01-04 16:44:00,5.68871,5.68881,5.68732,5.68859,20000000.0
2007-01-04 16:45:00,5.68824,5.68916,5.68768,5.68874,13000000.0
2007-01-04 16:46:00,5.68814,5.68845,5.68627,5.6872,15000000.0
2007-01-04 16:47:00,5.68825,5.68866,5.68732,5.68802,8000000.0
2007-01-04 16:48:00,5.68798,5.68896,5.6874,5.68757,11000000.0
2007-01-04 16:49:00,5.68736,5.68969,5.68736,5.68969,12000000.0
2007-01-04 16:50:00,5.68959,5.69101,5.68892,5.69027,15000000.0
2007-01-04 16:51:00,5.68996,5.69026,5.68845,5.68991,18000000.0
2007-01-04 16:52:00,5.69036,5.69038,5.68875,5.68939,14000000.0
2007-01-04 16:53:00,5.68813,5.68935,5.68813,5.68858,8000000.0
2007-01-04 16:54:00,5.68841,5.68935,5.68786,5.68935,11000000.0
2007-01-04 16:55:00,5.6894,5.6894,5.68771,5.68881,12000000.0
2007-01-04 16:56:00,5.68853,5.68912,5.68812,5.68909,10000000.0
2007-01-04 16:57:00,5.68886,5.6891,5.68806,5.68882,8000000.0
2007-01-04 16:58:00,5.68827,5.68858,5.68772,5.688,9000000.0
2007-01-04 16:59:00,5.68861,5.68928,5.68784,5.68891,13000000.0
2007-01-04 17:00:00,5.68784,5.68881,5.68702,5.68738,11000000.0
2007-01-04 17:01:00,5.68717,5.68717,5.685,5.68585,12000000.0
2007-01-04 17:02:00,5.68559,5.68752,5.68554,5.68669,10000000.0
2007-01-04 17:03:00,5.68446,5.68599,5.68395,5.68565,16000000.0
2007-01-04 17:04:00,5.68541,5.68653,5.68438,5.68438,13000000.0
2007-01-04 17:05:00,5.68547,5.68749,5.68434,5.68749,16000000.0
2007-01-04 17:06:00,5.68781,5.68877,5.6869,5.68802,12000000.0
2007-01-04 17:07:00,5.68862,5.6887,5.68529,5.68785,8000000.0
2007-01-04 17:08:00,5.68504,5.68643,5.68204,5.68204,21000000.0
2007-01-04 17:09:00,5.68232,5.68287,5.67915,5.67936,16000000.0
2007-01-04 17:10:00,5.67798,5.6802,5.67726,5.67836,11000000.0
2007-01-04 17:11:00,5.67896,5.67936,5.67672,5.67732,11000000.0
2007-01-04 17:12:00,5.6771,5.67769,5.67575,5.67745,9000000.0
2007-01-04 17:13:00,5.67773,5.67773,5.67641,5.67723,9000000.0
2007-01-04 17:14:00,5.67814,5.67976,5.67677,5.67976,17000000.0
2007-01-04 17:15:00,5.67989,5.68092,5.67862,5.68092,11000000.0
2007-01-04 17:16:00,5.68034,5.68155,5.67996,5.68124,15000000.0
2007-01-04 17:17:00,5.68176,5.68194,5.68025,5.68194,13000000.0
2007-01-04 17:18:00,5.68089,5.68203,5.68021,5.68203,15000000.0
2007-01-04 17:19:00,5.68279,5.68445,5.68142,5.68438,17000000.0
2007-01-04 17:20:00,5.68588,5.68728,5.68543,5.68628,12000000.0
2007-01-04 17:21:00,5.68556,5.68645,5.68517,5.68645,7000000.0
2007-01-04 17:22:00,5.68606,5.68666,5.68495,5.68666,14000000.0
2007-01-04 17:23:00,5.68679,5.68883,5.68565,5.68883,13000000.0
2007-01-04 17:24:00,5.68883,5.68883,5.6871,5.6879,9000000.0
2007-01-04 17:25:00,5.68655,5.68873,5.6859,5.68822,11000000.0
2007-01-04 17:26:00,5.68745,5.68893,5.68669,5.68893,16000000.0
2007-01-04 17:27:00,5.68939,5.68939,5.68714,5.68895,9000000.0
2007-01-04 17:28:00,5.68784,5.68888,5.6865,5.68713,15000000.0
2007-01-04 17:29:00,5.68742,5.68811,5.6869,5.68744,11000000.0
2007-01-04 17:30:00,5.68728,5.68729,5.68512,5.68675,19000000.0
2007-01-04 17:31:00,5.68661,5.68752,5.68614,5.68658,11000000.0
2007-01-04 17:32:00,5.68716,5.68716,5.68588,5.68648,9000000.0
2007-01-04 17:33:00,5.68706,5.6882,5.68652,5.6882,10000000.0
2007-01-04 17:34:00,5.68921,5.68921,5.68765,5.68851,14000000.0
2007-01-04 17:35:00,5.68872,5.68872,5.68679,5.68772,13000000.0
2007-01-04 17:36:00,5.6871,5.68751,5.68602,5.68731,11000000.0
2007-01-04 17:37:00,5.68658,5.68658,5.68503,5.68621,15000000.0
2007-01-04 17:38:00,5.68695,5.68765,5.68625,5.68694,17000000.0
2007-01-04 17:39:00,5.68727,5.68751,5.68637,5.6868,8000000.0
2007-01-04 17:40:00,5.68681,5.68681,5.68494,5.68654,12000000.0
2007-01-04 17:41:00,5.68655,5.68655,5.6842,5.68479,21000000.0
2007-01-04 17:42:00,5.68403,5.68485,5.68313,5.68409,13000000.0
2007-01-04 17:43:00,5.6844,5.68453,5.68366,5.68453,11000000.0
2007-01-04 17:44:00,5.68406,5.68451,5.68242,5.68391,19000000.0
2007-01-04 17:45:00,5.68438,5.68465,5.68255,5.68443,10000000.0
2007-01-04 17:46:00,5.68447,5.68506,5.68372,5.6846,13000000.0
2007-01-04 17:47:00,5.68485,5.68538,5.68401,5.68538,9000000.0
2007-01-04 17:48:00,5.68438,5.68627,5.68438,5.68547,14000000.0
2007-01-04 17:49:00,5.68585,5.68585,5.68454,5.68468,14000000.0
2007-01-04 17:50:00,5.68569,5.68712,5.68446,5.68644,17000000.0
2007-01-04 17:51:00,5.68641,5.68696,5.68533,5.68654,13000000.0
2007-01-04 17:52:00,5.68527,5.68702,5.6847,5.68669,24000000.0
2007-01-04 17:53:00,5.68698,5.68716,5.68501,5.68702,16000000.0
2007-01-04 17:54:00,5.6858,5.68648,5.68431,5.6849,16000000.0
2007-01-04 17:55:00,5.68596,5.68617,5.68467,5.68593,13000000.0
2007-01-04 17:56:00,5.68599,5.68659,5.68496,5.68621,15000000.0
2007-01-04 17:57:00,5.68438,5.68627,5.68438,5.68627,10000000.0
2007-01-04 17:58:00,5.6865,5.6865,5.68545,5.68545,15000000.0
2007-01-04 17:59:00,5.68563,5.6893,5.68563,5.68898,13000000.0
2007-01-04 18:00:00,5.68775,5.68809,5.68695,5.6875,7000000.0
2007-01-04 18:01:00,5.68788,5.68804,5.68662,5.68798,18000000.0
2007-01-04 18:02:00,5.68783,5.68835,5.68658,5.68722,17000000.0
2007-01-04 18:03:00,5.68891,5.68891,5.68616,5.68733,16000000.0
2007-01-04 18:04:00,5.68695,5.68802,5.68598,5.68798,14000000.0
2007-01-04 18:05:00,5.68779,5.68779,5.6863,5.6863,13000000.0
2007-01-04 18:06:00,5.68692,5.6889,5.68642,5.6889,18000000.0
2007-01-04 18:07:00,5.68802,5.68901,5.68703,5.68796,12000000.0
2007-01-04 18:08:00,5.68703,5.68789,5.68629,5.6863,18000000.0
2007-01-04 18:09:00,5.68637,5.6873,5.68552,5.68552,12000000.0
2007-01-04 18:10:00,5.68708,5.68724,5.68579,5.68724,13000000.0
2007-01-04 18:11:00,5.68676,5.68826,5.68614,5.68826,10000000.0
2007-01-04 18:12:00,5.68802,5.69274,5.68802,5.69274,11000000.0
2007-01-04 18:13:00,5.69365,5.69405,5.692,5.69334,14000000.0
2007-01-04 18:14:00,5.69288,5.69316,5.69151,5.69259,10000000.0
2007-01-04 18:15:00,5.69218,5.69218,5.69026,5.69026,10000000.0
2007-01-04 18:16:00,5.69106,5.69126,5.68929,5.68975,9000000.0
2007-01-04 18:17:00,5.69119,5.69154,5.69005,5.69092,18000000.0
2007-01-04 18:18:00,5.69068,5.69069,5.68978,5.68978,14000000.0
2007-01-04 18:19:00,5.69077,5.69097,5.68938,5.68944,10000000.0
2007-01-04 18:20:00,5.68855,5.68932,5.68812,5.68921,15000000.0
2007-01-04 18:21:00,5.68862,5.68931,5.68739,5.68753,18000000.0
2007-01-04 18:22:00,5.68752,5.68903,5.6875,5.68878,14000000.0
2007-01-04 18:23:00,5.68939,5.68952,5.68813,5.68952,7000000.0
2007-01-04 18:24:00,5.68984,5.68984,5.6881,5.68892,9000000.0
2007-01-04 18:25:00,5.68767,5.6892,5.68767,5.68807,13000000.0
2007-01-04 18:26:00,5.68907,5.68914,5.68747,5.68877,16000000.0
2007-01-04 18:27:00,5.68937,5.69102,5.68815,5.6905,14000000.0
2007-01-04 18:28:00,5.69075,5.69075,5.68907,5.69022,13000000.0
2007-01-04 18:29:00,5.68969,5.68984,5.68799,5.68799,11000000.0
2007-01-04 18:30:00,5.68782,5.68887,5.68734,5.68734,16000000.0
2007-01-04 18:31:00,5.68735,5.68865,5.68721,5.68839,12000000.0
2007-01-04 18:32:00,5.68799,5.68884,5.68724,5.68884,11000000.0
2007-01-04 18:33:00,5.68871,5.68871,5.68739,5.68801,13000000.0
2007-01-04 18:34:00,5.68794,5.68841,5.68698,5.68834,13000000.0
2007-01-04 18:35:00,5.68912,5.68973,5.68692,5.68692,18000000.0
2007-01-04 18:36:00,5.68881,5.69032,5.68842,5.68922,18000000.0
2007-01-04 18:37:00,5.68924,5.6901,5.68797,5.6901,18000000.0
2007-01-04 18:38:00,5.689,5.68918,5.68753,5.68918,11000000.0
2007-01-04 18:39:00,5.6868,5.68859,5.68669,5.68752,11000000.0
2007-01-04 18:40:00,5.68705,5.68711,5.68551,5.68631,14000000.0
2007-01-04 18:41:00,5.68651,5.68662,5.68527,5.68617,16000000.0
2007-01-04 18:42:00,5.68619,5.68667,5.68534,5.6866,14000000.0
2007-01-04 18:43:00,5.68702,5.68702,5.685,5.6862,10000000.0
2007-01-04 18:44:00,5.68595,5.68639,5.68507,5.68639,13000000.0
2007-01-04 18:45:00,5.68583,5.687,5.68511,5.6867,13000000.0
2007-01-04 18:46:00,5.68646,5.68732,5.68525,5.68731,12000000.0
2007-01-04 18:47:00,5.68637,5.68638,5.68463,5.68463,14000000.0
2007-01-04 18:48:00,5.68488,5.68672,5.68488,5.68656,15000000.0
2007-01-04 18:49:00,5.68596,5.68596,5.68413,5.68476,12000000.0
2007-01-04 18:50:00,5.68503,5.6853,5.68322,5.6838,9000000.0
2007-01-04 18:51:00,5.68484,5.68507,5.68357,5.68507,17000000.0
2007-01-04 18:52:00,5.68568,5.68568,5.68384,5.68435,9000000.0
2007-01-04 18:53:00,5.68496,5.68538,5.6835,5.68499,14000000.0
2007-01-04 18:54:00,5.68443,5.68499,5.68377,5.68437,14000000.0
2007-01-04 18:55:00,5.68475,5.68517,5.68457,5.68517,10000000.0
2007-01-04 18:56:00,5.6845,5.68475,5.68312,5.68344,16000000.0
2007-01-04 18:57:00,5.68396,5.68521,5.68354,5.68512,17000000.0
2007-01-04 18:58:00,5.68563,5.68584,5.68433,5.68433,14000000.0
2007-01-04 18:59:00,5.68472,5.68692,5.68472,5.68634,14000000.0
2007-01-04 19:00:00,5.68515,5.68671,5.68504,5.68638,15000000.0
2007-01-04 19:01:00,5.68675,5.68735,5.6859,5.68735,15000000.0
2007-01-04 19:02:00,5.6863,5.68739,5.68549,5.68698,14000000.0
2007-01-04 19:03:00,5.68747,5.68765,5.68663,5.68764,14000000.0
2007-01-04 19:04:00,5.68717,5.68717,5.68554,5.68554,12000000.0
2007-01-04 19:05:00,5.68596,5.68704,5.68534,5.6855,15000000.0
2007-01-04 19:06:00,5.68533,5.68665,5.68496,5.68619,16000000.0
2007-01-04 19:07:00,5.68689,5.68723,5.68554,5.68581,20000000.0
2007-01-04 19:08:00,5.68618,5.68698,5.6858,5.68698,8000000.0
2007-01-04 19:09:00,5.68501,5.68686,5.68477,5.68686,17000000.0
2007-01-04 19:10:00,5.6864,5.6864,5.68531,5.68611,9000000.0
2007-01-04 19:11:00,5.68598,5.68598,5.68472,5.68482,16000000.0
2007-01-04 19:12:00,5.68442,5.68564,5.68438,5.68455,13000000.0
2007-01-04 19:13:00,5.68592,5.68592,5.68385,5.68508,10000000.0
2007-01-04 19:14:00,5.68358,5.68429,5.68299,5.68371,20000000.0
2007-01-04 19:15:00,5.6833,5.6844,5.68256,5.68256,12000000.0
2007-01-04 19:16:00,5.68367,5.68423,5.68339,5.68339,8000000.0
2007-01-04 19:17:00,5.68402,5.6843,5.6827,5.68376,18000000.0
2007-01-04 19:18:00,5.68466,5.68487,5.68273,5.68329,11000000.0
2007-01-04 19:19:00,5.68314,5.68503,5.68292,5.68489,12000000.0
2007-01-04 19:20:00,5.68531,5.68566,5.68421,5.685,14000000.0
2007-01-04 19:21:00,5.68525,5.68579,5.68418,5.68504,13000000.0
2007-01-04 19:22:00,5.68456,5.68531,5.6838,5.68399,12000000.0
2007-01-04 19:23:00,5.68384,5.68491,5.68377,5.68469,14000000.0
2007-01-04 19:24:00,5.68522,5.6863,5.68477,5.6863,19000000.0
2007-01-04 19:25:00,5.68548,5.68608,5.68499,5.68608,8000000.0
2007-01-04 19:26:00,5.68578,5.68614,5.68472,5.68475,7000000.0
2007-01-04 19:27:00,5.68459,5.68618,5.68459,5.6858,20000000.0
2007-01-04 19:28:00,5.68462,5.68631,5.68462,5.68575,17000000.0
2007-01-04 19:29:00,5.68621,5.68715,5.68561,5.68715,10000000.0
2007-01-04 19:30:00,5.68676,5.68784,5.68607,5.68624,15000000.0
2007-01-04 19:31:00,5.68646,5.68847,5.68646,5.68823,11000000.0
2007-01-04 19:32:00,5.68722,5.68853,5.68709,5.68834,9000000.0
2007-01-04 19:33:00,5.6877,5.68816,5.68672,5.68767,14000000.0
2007-01-04 19:34:00,5.68698,5.68859,5.68684,5.68811,17000000.0
2007-01-04 19:35:00,5.68787,5.68845,5.68708,5.68805,8000000.0
2007-01-04 19:36:00,5.68776,5.68776,5.6863,5.68651,15000000.0
2007-01-04 19:37:00,5.68646,5.6886,5.68646,5.6886,8000000.0
2007-01-04 19:38:00,5.68879,5.68879,5.68701,5.68734,15000000.0
2007-01-04 19:39:00,5.68699,5.68743,5.68584,5.68723,17000000.0
2007-01-04 19:40:00,5.68784,5.68784,5.6859,5.68632,16000000.0
2007-01-04 19:41:00,5.68621,5.68621,5.68488,5.68594,11000000.0
2007-01-04 19:42:00,5.68622,5.68644,5.68485,5.68575,15000000.0
2007-01-04 19:43:00,5.68529,5.68571,5.68374,5.68571,14000000.0
2007-01-04 19:44:00,5.68519,5.68547,5.6841,5.6854,14000000.0
2007-01-04 19:45:00,5.68553,5.68658,5.6843,5.68658,15000000.0
2007-01-04 19:46:00,5.68494,5.68704,5.68494,5.68534,15000000.0
2007-01-04 19:47:00,5.68605,5.68605,5.68416,5.68416,16000000.0
2007-01-04 19:48:00,5.68386,5.68532,5.68386,5.68498,16000000.0
2007-01-04 19:49:00,5.68499,5.68515,5.68432,5.68442,8000000.0
2007-01-04 19:50:00,5.68466,5.68512,5.68374,5.68478,9000000.0
2007-01-04 19:51:00,5.68315,5.68545,5.68315,5.68526,19000000.0
2007-01-04 19:52:00,5.68472,5.68529,5.68431,5.68431,11000000.0
2007-01-04 19:53:00,5.68484,5.68593,5.68452,5.68593,14000000.0
2007-01-04 19:54:00,5.68532,5.68556,5.68433,5.68544,18000000.0
2007-01-04 19:55:00,5.68525,5.68561,5.68439,5.68439,13000000.0
2007-01-04 19:56:00,5.68557,5.68574,5.68411,5.68515,10000000.0
2007-01-04 19:57:00,5.68566,5.68575,5.68417,5.68417,16000000.0
2007-01-04 19:58:00,5.68405,5.68565,5.68405,5.68427,15000000.0
2007-01-04 19:59:00,5.68609,5.68627,5.68516,5.68613,14000000.0
2007-01-04 20:00:00,5.68533,5.68639,5.68496,5.68618,11000000.0
2007-01-04 20:01:00,5.68511,5.68634,5.68472,5.68498,24000000.0
2007-01-04 20:02:00,5.68502,5.68563,5.6843,5.68543,11000000.0
2007-01-04 20:03:00,5.68455,5.68528,5.68382,5.68466,11000000.0
2007-01-04 20:04:00,5.68451,5.6846,5.6834,5.6846,10000000.0
2007-01-04 20:05:00,5.68369,5.68447,5.6828,5.68383,17000000.0
2007-01-04 20:06:00,5.6843,5.68474,5.68355,5.68474,10000000.0
2007-01-04 20:07:00,5.68476,5.68507,5.68349,5.68484,14000000.0
2007-01-04 20:08:00,5.68536,5.68609,5.68452,5.68488,13000000.0
2007-01-04 20:09:00,5.68526,5.68619,5.68526,5.68549,11000000.0
2007-01-04 20:10:00,5.6857,5.68626,5.68476,5.68555,11000000.0
2007-01-04 20:11:00,5.6862,5.6863,5.68533,5.68582,9000000.0
2007-01-04 20:12:00,5.68594,5.68714,5.6852,5.68621,16000000.0
2007-01-04 20:13:00,5.68615,5.68615,5.6855,5.6855,11000000.0
2007-01-04 20:14:00,5.68533,5.68627,5.68514,5.686,19000000.0
2007-01-04 20:15:00,5.68646,5.68659,5.68565,5.68565,13000000.0
2007-01-04 20:16:00,5.68564,5.68665,5.68524,5.68665,15000000.0
2007-01-04 20:17:00,5.68619,5.68748,5.68558,5.68704,8000000.0
2007-01-04 20:18:00,5.68659,5.68673,5.68525,5.68572,14000000.0
2007-01-04 20:19:00,5.68597,5.68688,5.68559,5.68688,14000000.0
2007-01-04 20:20:00,5.68649,5.68728,5.68619,5.68711,12000000.0
2007-01-04 20:21:00,5.68689,5.68689,5.68556,5.68642,9000000.0
2007-01-04 20:22:00,5.68596,5.6867,5.68536,5.68646,17000000.0
2007-01-04 20:23:00,5.68516,5.68638,5.68516,5.68638,11000000.0
2007-01-04 20:24:00,5.6854,5.68638,5.68519,5.68529,16000000.0
2007-01-04 20:25:00,5.68531,5.68661,5.68531,5.68578,11000000.0
2007-01-04 20:26:00,5.68547,5.68644,5.68517,5.68639,8000000.0
2007-01-04 20:27:00,5.68509,5.68615,5.68509,5.686,13000000.0
2007-01-04 20:28:00,5.68525,5.68641,5.68471,5.68641,15000000.0
2007-01-04 20:29:00,5.68506,5.68679,5.68506,5.68679,16000000.0
2007-01-04 20:30:00,5.68707,5.68727,5.6857,5.68646,8000000.0
2007-01-04 20:31:00,5.68635,5.6867,5.68465,5.68586,18000000.0
2007-01-04 20:32:00,5.68594,5.68594,5.68497,5.68497,7000000.0
2007-01-04 20:33:00,5.68553,5.68646,5.68553,5.68554,13000000.0
2007-01-04 20:34:00,5.6854,5.68663,5.68507,5.68644,13000000.0
2007-01-04 20:35:00,5.68685,5.68685,5.68508,5.68508,9000000.0
2007-01-04 20:36:00,5.68513,5.68513,5.68473,5.68483,17000000.0
2007-01-04 20:37:00,5.68532,5.68701,5.68527,5.68701,14000000.0
2007-01-04 20:38:00,5.68652,5.68661,5.68494,5.68494,16000000.0
2007-01-04 20:39:00,5.68482,5.6859,5.68459,5.68531,14000000.0
2007-01-04 20:40:00,5.68532,5.68541,5.68455,5.6853,17000000.0
2007-01-04 20:41:00,5.68513,5.68566,5.68415,5.68526,16000000.0
2007-01-04 20:42:00,5.68632,5.68632,5.68496,5.68542,22000000.0
2007-01-04 20:43:00,5.68505,5.68594,5.68471,5.6851,18000000.0
2007-01-04 20:44:00,5.68478,5.68678,5.68478,5.68598,16000000.0
2007-01-04 20:45:00,5.686,5.68603,5.68498,5.685,8000000.0
2007-01-04 20:46:00,5.68536,5.68651,5.6846,5.68554,19000000.0
2007-01-04 20:47:00,5.68548,5.68548,5.68457,5.68457,12000000.0
2007-01-04 20:48:00,5.68439,5.68504,5.68439,5.68479,9000000.0
2007-01-04 20:49:00,5.68495,5.68653,5.68495,5.68623,19000000.0
2007-01-04 20:50:00,5.68583,5.68643,5.68484,5.68609,15000000.0
2007-01-04 20:51:00,5.68604,5.68669,5.68535,5.68611,9000000.0
2007-01-04 20:52:00,5.68601,5.68655,5.68533,5.68616,11000000.0
2007-01-04 20:53:00,5.6863,5.6863,5.68478,5.6862,15000000.0
2007-01-04 20:54:00,5.68688,5.68688,5.68551,5.686,12000000.0
2007-01-04 20:55:00,5.68527,5.68694,5.68527,5.68644,18000000.0
2007-01-04 20:56:00,5.68621,5.68682,5.68558,5.68578,12000000.0
2007-01-04 20:57:00,5.68586,5.68637,5.68558,5.68637,13000000.0
2007-01-04 20:58:00,5.68665,5.68665,5.68598,5.68598,11000000.0
2007-01-04 20:59:00,5.68647,5.68683,5.68522,5.68655,11000000.0
2007-01-04 21:00:00,5.68712,5.68712,5.68547,5.68675,17000000.0
2007-01-04 21:01:00,5.68748,5.68761,5.68608,5.68608,10000000.0
2007-01-04 21:02:00,5.68678,5.68718,5.68633,5.68718,8000000.0
2007-01-04 21:03:00,5.68737,5.68773,5.68658,5.68762,19000000.0
2007-01-04 21:04:00,5.68788,5.68855,5.68694,5.68781,18000000.0
2007-01-04 21:05:00,5.68767,5.68856,5.68658,5.68694,14000000.0
2007-01-04 21:06:00,5.68769,5.68849,5.68731,5.68812,12000000.0
2007-01-04 21:07:00,5.68721,5.68797,5.68721,5.68726,10000000.0
2007-01-04 21:08:00,5.68852,5.68975,5.68723,5.68832,14000000.0
2007-01-04 21:09:00,5.68874,5.68929,5.68788,5.68888,16000000.0
2007-01-04 21:10:00,5.68903,5.68914,5.68779,5.68914,15000000.0
2007-01-04 21:11:00,5.68887,5.68887,5.68724,5.68818,13000000.0
2007-01-04 21:12:00,5.68839,5.68855,5.68738,5.68765,10000000.0
2007-01-04 21:13:00,5.68799,5.68908,5.68743,5.68908,14000000.0
2007-01-04 21:14:00,5.6891,5.68919,5.68808,5.68813,10000000.0
2007-01-04 21:15:00,5.6881,5.68833,5.68682,5.68682,15000000.0
2007-01-04 21:16:00,5.68705,5.68832,5.68696,5.68832,11000000.0
2007-01-04 21:17:00,5.68766,5.68834,5.6868,5.68828,13000000.0
2007-01-04 21:18:00,5.68826,5.68872,5.68739,5.68862,17000000.0
2007-01-04 21:19:00,5.68872,5.68874,5.68762,5.68874,12000000.0
2007-01-04 21:20:00,5.68774,5.68923,5.68774,5.68819,14000000.0
2007-01-04 21:21:00,5.68879,5.68924,5.68773,5.68824,11000000.0
2007-01-04 21:22:00,5.68868,5.68996,5.6881,5.68996,9000000.0
2007-01-04 21:23:00,5.68894,5.68986,5.68884,5.68911,7000000.0
2007-01-04 21:24:00,5.68897,5.68998,5.68882,5.68911,11000000.0
2007-01-04 21:25:00,5.68913,5.69031,5.68878,5.69001,7000000.0
2007-01-04 21:26:00,5.6894,5.69055,5.68895,5.69051,13000000.0
2007-01-04 21:27:00,5.69085,5.69085,5.68846,5.68903,11000000.0
2007-01-04 21:28:00,5.68912,5.69032,5.68876,5.68999,15000000.0
2007-01-04 21:29:00,5.69041,5.69106,5.68942,5.68948,12000000.0
2007-01-04 21:30:00,5.68911,5.68999,5.68866,5.68999,10000000.0
2007-01-04 21:31:00,5.68957,5.69027,5.6889,5.6889,10000000.0
2007-01-04 21:32:00,5.68916,5.69098,5.68916,5.68926,12000000.0
2007-01-04 21:33:00,5.68985,5.69077,5.68897,5.68977,19000000.0
2007-01-04 21:34:00,5.68992,5.69044,5.68913,5.6903,8000000.0
2007-01-04 21:35:00,5.68887,5.69013,5.68866,5.68932,20000000.0
2007-01-04 21:36:00,5.68918,5.68992,5.68843,5.68992,19000000.0
2007-01-04 21:37:00,5.69031,5.69056,5.68901,5.68918,19000000.0
2007-01-04 21:38:00,5.68923,5.69006,5.68906,5.68921,13000000.0
2007-01-04 21:39:00,5.68896,5.68988,5.68818,5.68972,17000000.0
2007-01-04 21:40:00,5.6896,5.69021,5.68898,5.68898,7000000.0
2007-01-04 21:41:00,5.68943,5.69038,5.68886,5.6901,11000000.0
2007-01-04 21:42:00,5.68974,5.6898,5.68883,5.68899,18000000.0
2007-01-04 21:43:00,5.68846,5.68945,5.68785,5.68785,13000000.0
2007-01-04 21:44:00,5.68752,5.68963,5.68752,5.68776,16000000.0
2007-01-04 21:45:00,5.68861,5.68877,5.68783,5.6881,11000000.0
2007-01-04 21:46:00,5.6877,5.68781,5.68622,5.68622,13000000.0
2007-01-04 21:47:00,5.68661,5.68717,5.68638,5.68666,13000000.0
2007-01-04 21:48:00,5.68671,5.68832,5.68643,5.68661,17000000.0
2007-01-04 21:49:00,5.68797,5.68799,5.68691,5.68787,8000000.0
2007-01-04 21:50:00,5.6877,5.68814,5.68681,5.68774,11000000.0
2007-01-04 21:51:00,5.68847,5.689,5.68735,5.689,13000000.0
2007-01-04 21:52:00,5.68836,5.68871,5.68751,5.68774,13000000.0
2007-01-04 21:53:00,5.68782,5.68782,5.68712,5.68712,14000000.0
2007-01-04 21:54:00,5.68721,5.68787,5.68721,5.68775,11000000.0
2007-01-04 21:55:00,5.68785,5.68828,5.6871,5.68772,17000000.0
2007-01-04 21:56:00,5.68666,5.68795,5.68665,5.68677,12000000.0
2007-01-04 21:57:00,5.68729,5.6883,5.68699,5.68754,16000000.0
2007-01-04 21:58:00,5.68705,5.68767,5.68678,5.68761,9000000.0
2007-01-04 21:59:00,5.6886,5.68988,5.68779,5.68885,18000000.0
2007-01-04 22:00:00,5.68952,5.68965,5.68827,5.68946,13000000.0
2007-01-04 22:01:00,5.69,5.69,5.68843,5.68935,11000000.0
2007-01-04 22:02:00,5.68866,5.69017,5.68866,5.68912,17000000.0
2007-01-04 22:03:00,5.68947,5.69009,5.68875,5.68908,23000000.0
2007-01-04 22:04:00,5.68905,5.68972,5.68845,5.68905,15000000.0
2007-01-04 22:05:00,5.68864,5.68971,5.68848,5.68848,14000000.0
2007-01-04 22:06:00,5.68904,5.68996,5.6886,5.68871,15000000.0
2007-01-04 22:07:00,5.68905,5.68968,5.68832,5.68854,9000000.0
2007-01-04 22:08:00,5.68848,5.68969,5.68839,5.68905,18000000.0
2007-01-04 22:09:00,5.69008,5.69012,5.68873,5.68873,11000000.0
2007-01-04 22:10:00,5.68844,5.68989,5.68844,5.68917,7000000.0
2007-01-04 22:11:00,5.68899,5.69017,5.68882,5.69017,8000000.0
2007-01-04 22:12:00,5.68956,5.68989,5.68876,5.68989,16000000.0
2007-01-04 22:13:00,5.68913,5.69025,5.68857,5.68857,24000000.0
2007-01-04 22:14:00,5.68942,5.68997,5.68898,5.68922,9000000.0
2007-01-04 22:15:00,5.68909,5.69017,5.68884,5.68944,10000000.0
2007-01-04 22:16:00,5.68949,5.69009,5.68929,5.68976,13000000.0
2007-01-04 22:17:00,5.68936,5.69105,5.68887,5.69041,20000000.0
2007-01-04 22:18:00,5.69074,5.69115,5.68937,5.69115,11000000.0
2007-01-04 22:19:00,5.69008,5.69042,5.68874,5.68874,15000000.0
2007-01-04 22:20:00,5.6894,5.69027,5.68879,5.68964,16000000.0
2007-01-04 22:21:00,5.68981,5.69034,5.68949,5.69007,12000000.0
2007-01-04 22:22:00,5.68996,5.691,5.68934,5.69008,14000000.0
2007-01-04 22:23:00,5.6897,5.69002,5.68937,5.68946,11000000.0
2007-01-04 22:24:00,5.69002,5.6917,5.69002,5.69169,16000000.0
2007-01-04 22:25:00,5.6907,5.69171,5.69026,5.69138,14000000.0
2007-01-04 22:26:00,5.69164,5.69229,5.6913,5.69229,10000000.0
2007-01-04 22:27:00,5.69077,5.69196,5.69076,5.69164,14000000.0
2007-01-04 22:28:00,5.69161,5.69186,5.69052,5.69137,12000000.0
2007-01-04 22:29:00,5.69125,5.69178,5.69044,5.69116,13000000.0
2007-01-04 22:30:00,5.69083,5.69165,5.68999,5.69165,8000000.0
2007-01-04 22:31:00,5.69242,5.69248,5.69081,5.69089,11000000.0
2007-01-04 22:32:00,5.69095,5.69158,5.69042,5.69131,20000000.0
2007-01-04 22:33:00,5.69063,5.69152,5.6902,5.69152,11000000.0
2007-01-04 22:34:00,5.69045,5.69143,5.69007,5.69126,10000000.0
2007-01-04 22:35:00,5.69098,5.69185,5.68999,5.69082,13000000.0
2007-01-04 22:36:00,5.69111,5.69247,5.69069,5.6909,9000000.0
2007-01-04 22:37:00,5.69073,5.69258,5.69073,5.69078,13000000.0
2007-01-04 22:38:00,5.69091,5.69303,5.69091,5.69204,9000000.0
2007-01-04 22:39:00,5.69261,5.69345,5.69179,5.69267,12000000.0
2007-01-04 22:40:00,5.69226,5.69226,5.69148,5.69226,9000000.0
2007-01-04 22:41:00,5.69267,5.69297,5.69162,5.69243,14000000.0
2007-01-04 22:42:00,5.69252,5.69306,5.69166,5.69166,13000000.0
2007-01-04 22:43:00,5.6911,5.69273,5.6911,5.69245,12000000.0
2007-01-04 22:44:00,5.69238,5.69256,5.69144,5.69159,15000000.0
2007-01-04 22:45:00,5.69113,5.6923,5.69063,5.69155,13000000.0
2007-01-04 22:46:00,5.69167,5.6919,5.69059,5.6919,14000000.0
2007-01-04 22:47:00,5.69173,5.69199,5.69019,5.6906,15000000.0
2007-01-04 22:48:00,5.69077,5.69218,5.69005,5.69005,13000000.0
2007-01-04 22:49:00,5.69032,5.69092,5.69024,5.69058,13000000.0
2007-01-04 22:50:00,5.69084,5.69214,5.69002,5.69002,15000000.0
2007-01-04 22:51:00,5.69082,5.69182,5.69082,5.69091,14000000.0
2007-01-04 22:52:00,5.69083,5.69089,5.69028,5.69079,9000000.0
2007-01-04 22:53:00,5.69093,5.69184,5.69037,5.69089,15000000.0
2007-01-04 22:54:00,5.69126,5.69149,5.68991,5.69089,17000000.0
2007-01-04 22:55:00,5.69119,5.69216,5.68992,5.68992,16000000.0
2007-01-04 22:56:00,5.69056,5.69167,5.69025,5.69088,13000000.0
2007-01-04 22:57:00,5.69101,5.6917,5.69052,5.69129,8000000.0
2007-01-04 22:58:00,5.69081,5.69166,5.6903,5.69166,8000000.0
2007-01-04 22:59:00,5.69064,5.69207,5.6906,5.69074,19000000.0
2007-01-04 23:00:00,5.69148,5.69162,5.69033,5.69135,10000000.0
2007-01-04 23:01:00,5.6914,5.69164,5.69053,5.6911,7000000.0
2007-01-04 23:02:00,5.69085,5.69085,5.68982,5.68982,15000000.0
2007-01-04 23:03:00,5.68973,5.69185,5.68973,5.69058,17000000.0
2007-01-04 23:04:00,5.69084,5.69229,5.69053,5.69229,19000000.0
2007-01-04 23:05:00,5.69193,5.69193,5.69064,5.69064,9000000.0
2007-01-04 23:06:00,5.69043,5.69056,5.69024,5.69038,12000000.0
2007-01-04 23:07:00,5.69041,5.69122,5.69001,5.69001,14000000.0
2007-01-04 23:08:00,5.68995,5.69073,5.68935,5.69006,16000000.0
2007-01-04 23:09:00,5.6897,5.68979,5.68953,5.68968,9000000.0
2007-01-04 23:10:00,5.69014,5.69064,5.68937,5.69057,12000000.0
2007-01-04 23:11:00,5.69037,5.69082,5.68914,5.68927,14000000.0
2007-01-04 23:12:00,5.69018,5.69018,5.68888,5.68888,7000000.0
2007-01-04 23:13:00,5.68905,5.69024,5.68905,5.68937,14000000.0
2007-01-04 23:14:00,5.68962,5.6905,5.68883,5.68954,19000000.0
2007-01-04 23:15:00,5.68961,5.69028,5.68879,5.68969,13000000.0
2007-01-04 23:16:00,5.68926,5.69079,5.68863,5.68958,15000000.0
2007-01-04 23:17:00,5.69003,5.69071,5.68985,5.69066,11000000.0
2007-01-04 23:18:00,5.69075,5.69122,5.68974,5.69122,12000000.0
2007-01-04 23:19:00,5.69083,5.69101,5.6894,5.68941,14000000.0
2007-01-04 23:20:00,5.68944,5.6908,5.68942,5.69035,19000000.0
2007-01-04 23:21:00,5.68977,5.69043,5.68851,5.68861,7000000.0
2007-01-04 23:22:00,5.68952,5.69009,5.68868,5.68934,15000000.0
2007-01-04 23:23:00,5.68957,5.69061,5.68935,5.69061,11000000.0
2007-01-04 23:24:00,5.68964,5.6905,5.68936,5.6903,14000000.0
2007-01-04 23:25:00,5.69034,5.69037,5.68964,5.68976,11000000.0
2007-01-04 23:26:00,5.68963,5.6906,5.68948,5.68985,14000000.0
2007-01-04 23:27:00,5.6895,5.69143,5.6895,5.69045,11000000.0
2007-01-04 23:28:00,5.68984,5.69081,5.68937,5.6899,12000000.0
2007-01-04 23:29:00,5.69053,5.69061,5.68898,5.68941,16000000.0
2007-01-04 23:30:00,5.68946,5.6906,5.6894,5.68962,20000000.0
2007-01-04 23:31:00,5.68969,5.69051,5.68909,5.68941,11000000.0
2007-01-04 23:32:00,5.69004,5.69073,5.68931,5.69073,16000000.0
2007-01-04 23:33:00,5.69037,5.69125,5.68937,5.68998,12000000.0
2007-01-04 23:34:00,5.69033,5.69072,5.68991,5.69056,13000000.0
2007-01-04 23:35:00,5.6908,5.69104,5.69013,5.69013,9000000.0
2007-01-04 23:36:00,5.69037,5.69106,5.69028,5.69033,9000000.0
2007-01-04 23:37:00,5.68999,5.69106,5.68999,5.69106,14000000.0
2007-01-04 23:38:00,5.69091,5.69091,5.68948,5.68956,13000000.0
2007-01-04 23:39:00,5.69033,5.69078,5.68999,5.69078,17000000.0
2007-01-04 23:40:00,5.69004,5.69096,5.68974,5.69033,12000000.0
2007-01-04 23:41:00,5.69038,5.69092,5.68992,5.69028,17000000.0
2007-01-04 23:42:00,5.69008,5.69165,5.69008,5.69025,22000000.0
2007-01-04 23:43:00,5.69078,5.69186,5.68952,5.68961,15000000.0
2007-01-04 23:44:00,5.69051,5.69118,5.68963,5.68967,14000000.0
2007-01-04 23:45:00,5.68989,5.69155,5.68989,5.69063,20000000.0
2007-01-04 23:46:00,5.69016,5.69075,5.68946,5.68979,14000000.0
2007-01-04 23:47:00,5.68994,5.6905,5.68948,5.68948,10000000.0
2007-01-04 23:48:00,5.68925,5.6906,5.68925,5.68949,18000000.0
2007-01-04 23:49:00,5.68928,5.69071,5.68894,5.69071,14000000.0
2007-01-04 23:50:00,5.69006,5.69039,5.6892,5.68949,13000000.0
2007-01-04 23:51:00,5.68907,5.69047,5.68886,5.69004,8000000.0
2007-01-04 23:52:00,5.69,5.69062,5.68908,5.68983,16000000.0
2007-01-04 23:53:00,5.69035,5.69086,5.68949,5.69002,18000000.0
2007-01-04 23:54:00,5.68953,5.68974,5.68915,5.68939,12000000.0
2007-01-04 23:55:00,5.68911,5.69081,5.68911,5.69081,19000000.0
2007-01-04 23:56:00,5.69076,5.69173,5.69019,5.69039,14000000.0
2007-01-04 23:57:00,5.69089,5.69119,5.69012,5.69046,16000000.0
2007-01-04 23:58:00,5.68927,5.69044,5.68927,5.68969,13000000.0
2007-01-04 23:59:00,5.68951,5.69033,5.6895,5.68978,14000000.0
2007-01-05 00:00:00,5.68992,5.6908,5.68922,5.69008,17000000.0
2007-01-05 00:01:00,5.68997,5.69086,5.68932,5.6895,12000000.0
2007-01-05 00:02:00,5.68982,5.69072,5.6888,5.68968,15000000.0
2007-01-05 00:03:00,5.68989,5.69058,5.68865,5.68908,14000000.0
2007-01-05 00:04:00,5.68846,5.69047,5.68846,5.69007,12000000.0
2007-01-05 00:05:00,5.68986,5.69009,5.68818,5.68818,12000000.0
2007-01-05 00:06:00,5.68814,5.6898,5.68799,5.68834,12000000.0
2007-01-05 00:07:00,5.68799,5.6884,5.68751,5.68751,11000000.0
2007-01-05 00:08:00,5.68738,5.68935,5.68738,5.68782,15000000.0
2007-01-05 00:09:00,5.68879,5.68889,5.68731,5.68798,12000000.0
2007-01-05 00:10:00,5.68754,5.68911,5.68722,5.68787,19000000.0
2007-01-05 00:11:00,5.68732,5.68827,5.68688,5.68688,8000000.0
2007-01-05 00:12:00,5.6867,5.6873,5.6866,5.68703,9000000.0
2007-01-05 00:13:00,5.68716,5.68779,5.68676,5.68679,13000000.0
2007-01-05 00:14:00,5.68701,5.68811,5.68693,5.68755,14000000.0
2007-01-05 00:15:00,5.68739,5.68824,5.68661,5.68705,12000000.0
2007-01-05 00:16:00,5.68685,5.68861,5.68685,5.68729,12000000.0
2007-01-05 00:17:00,5.68742,5.68872,5.68719,5.68857,10000000.0
2007-01-05 00:18:00,5.68744,5.6886,5.68697,5.68764,19000000.0
2007-01-05 00:19:00,5.68772,5.68928,5.68745,5.68808,12000000.0
2007-01-05 00:20:00,5.68885,5.6893,5.68822,5.68873,11000000.0
2007-01-05 00:21:00,5.68841,5.68841,5.68796,5.68812,14000000.0
2007-01-05 00:22:00,5.68789,5.6886,5.68726,5.68848,13000000.0
2007-01-05 00:23:00,5.68844,5.68844,5.68731,5.68758,13000000.0
2007-01-05 00:24:00,5.68774,5.68879,5.68774,5.68827,9000000.0
2007-01-05 00:25:00,5.68777,5.68809,5.68667,5.68786,13000000.0
2007-01-05 00:26:00,5.68669,5.68859,5.68669,5.68771,14000000.0
2007-01-05 00:27:00,5.68779,5.68883,5.68722,5.68722,15000000.0
2007-01-05 00:28:00,5.6869,5.6878,5.68664,5.68691,7000000.0
2007-01-05 00:29:00,5.68728,5.68803,5.68697,5.68699,17000000.0
2007-01-05 00:30:00,5.68681,5.68752,5.68659,5.68721,9000000.0
2007-01-05 00:31:00,5.68705,5.68815,5.68653,5.68703,13000000.0
2007-01-05 00:32:00,5.68766,5.6884,5.68713,5.68744,8000000.0
2007-01-05 00:33:00,5.68822,5.68863,5.68709,5.68802,19000000.0
2007-01-05 00:34:00,5.68767,5.68911,5.68667,5.68911,15000000.0
2007-01-05 00:35:00,5.68912,5.68951,5.68794,5.68808,12000000.0
2007-01-05 00:36:00,5.68773,5.68965,5.68742,5.68965,15000000.0
2007-01-05 00:37:00,5.68906,5.6895,5.6878,5.6894,15000000.0
2007-01-05 00:38:00,5.6882,5.6882,5.68657,5.68657,18000000.0
2007-01-05 00:39:00,5.68648,5.68782,5.68631,5.68718,20000000.0
2007-01-05 00:40:00,5.68753,5.68886,5.68749,5.68759,10000000.0
2007-01-05 00:41:00,5.68818,5.68912,5.68783,5.68862,9000000.0
2007-01-05 00:42:00,5.68878,5.68944,5.68802,5.68803,16000000.0
2007-01-05 00:43:00,5.6882,5.68914,5.68775,5.68843,16000000.0
2007-01-05 00:44:00,5.68776,5.68825,5.68748,5.68748,10000000.0
2007-01-05 00:45:00,5.68761,5.68761,5.68736,5.68748,16000000.0
2007-01-05 00:46:00,5.68747,5.68768,5.68739,5.6875,12000000.0
2007-01-05 00:47:00,5.68745,5.68817,5.68711,5.68813,8000000.0
2007-01-05 00:48:00,5.68831,5.68844,5.68743,5.68805,16000000.0
2007-01-05 00:49:00,5.6878,5.68905,5.68778,5.68806,11000000.0
2007-01-05 00:50:00,5.68825,5.6889,5.68787,5.68823,9000000.0
2007-01-05 00:51:00,5.68766,5.68832,5.68734,5.68755,9000000.0
2007-01-05 00:52:00,5.68796,5.6882,5.68688,5.68775,18000000.0
2007-01-05 00:53:00,5.68692,5.6875,5.68557,5.68557,12000000.0
2007-01-05 00:54:00,5.68543,5.6876,5.68543,5.68668,12000000.0
2007-01-05 00:55:00,5.6868,5.68719,5.68613,5.68613,11000000.0
2007-01-05 00:56:00,5.686,5.68679,5.68597,5.68657,14000000.0
2007-01-05 00:57:00,5.68654,5.68699,5.68589,5.6862,15000000.0
2007-01-05 00:58:00,5.68649,5.68708,5.68587,5.68587,9000000.0
2007-01-05 00:59:00,5.68633,5.68749,5.68602,5.68678,17000000.0
2007-01-05 01:00:00,5.68645,5.68699,5.6856,5.68591,12000000.0
2007-01-05 01:01:00,5.68611,5.68725,5.68566,5.68582,15000000.0
2007-01-05 01:02:00,5.68592,5.68719,5.68564,5.68672,10000000.0
2007-01-05 01:03:00,5.68733,5.68761,5.68623,5.68748,13000000.0
2007-01-05 01:04:00,5.68825,5.68868,5.68724,5.68724,13000000.0
2007-01-05 01:05:00,5.68857,5.6891,5.68741,5.68741,13000000.0
2007-01-05 01:06:00,5.68743,5.68809,5.68693,5.68728,12000000.0
2007-01-05 01:07:00,5.68732,5.68972,5.68732,5.68972,13000000.0
2007-01-05 01:08:00,5.68919,5.68937,5.68776,5.68922,15000000.0
2007-01-05 01:09:00,5.68897,5.68954,5.68714,5.68928,17000000.0
2007-01-05 01:10:00,5.68755,5.68838,5.68713,5.68713,10000000.0
2007-01-05 01:11:00,5.68746,5.68845,5.6873,5.68756,11000000.0
2007-01-05 01:12:00,5.68834,5.68873,5.68759,5.68759,10000000.0
2007-01-05 01:13:00,5.68774,5.6885,5.68753,5.6883,11000000.0
2007-01-05 01:14:00,5.68863,5.68934,5.68774,5.68818,13000000.0
2007-01-05 01:15:00,5.68957,5.68957,5.68825,5.6883,9000000.0
2007-01-05 01:16:00,5.68831,5.68899,5.68779,5.68817,12000000.0
2007-01-05 01:17:00,5.68813,5.68915,5.68781,5.68796,11000000.0
2007-01-05 01:18:00,5.68923,5.68923,5.68817,5.68898,12000000.0
2007-01-05 01:19:00,5.68866,5.68867,5.68706,5.68867,19000000.0
2007-01-05 01:20:00,5.68732,5.68846,5.68681,5.68796,11000000.0
2007-01-05 01:21:00,5.68748,5.68864,5.68673,5.68763,12000000.0
2007-01-05 01:22:00,5.68793,5.68883,5.68774,5.68883,9000000.0
2007-01-05 01:23:00,5.68902,5.68902,5.68714,5.68714,13000000.0
2007-01-05 01:24:00,5.68786,5.68883,5.68782,5.68806,14000000.0
2007-01-05 01:25:00,5.68801,5.68866,5.68738,5.68797,11000000.0
2007-01-05 01:26:00,5.68753,5.68779,5.68723,5.6873,10000000.0
2007-01-05 01:27:00,5.68737,5.6883,5.68693,5.68693,17000000.0
2007-01-05 01:28:00,5.68673,5.689,5.68673,5.689,13000000.0
2007-01-05 01:29:00,5.68879,5.68896,5.6879,5.68888,19000000.0
2007-01-05 01:30:00,5.68856,5.68944,5.68797,5.68825,15000000.0
2007-01-05 01:31:00,5.68779,5.6891,5.68756,5.68829,15000000.0
2007-01-05 01:32:00,5.68835,5.68926,5.68823,5.68845,12000000.0
2007-01-05 01:33:00,5.68809,5.68887,5.68786,5.68804,8000000.0
2007-01-05 01:34:00,5.68805,5.6881,5.6876,5.68768,18000000.0
2007-01-05 01:35:00,5.68737,5.68765,5.68737,5.68745,12000000.0
2007-01-05 01:36:00,5.68761,5.68882,5.68708,5.6874,16000000.0
2007-01-05 01:37:00,5.6866,5.68815,5.6866,5.68799,15000000.0
2007-01-05 01:38:00,5.68655,5.68772,5.6864,5.68679,18000000.0
2007-01-05 01:39:00,5.68687,5.68778,5.68668,5.68668,10000000.0
2007-01-05 01:40:00,5.6868,5.68711,5.68642,5.68653,11000000.0
2007-01-05 01:41:00,5.68631,5.68849,5.68631,5.68708,16000000.0
2007-01-05 01:42:00,5.68721,5.68757,5.68587,5.68757,14000000.0
2007-01-05 01:43:00,5.68676,5.6879,5.68598,5.68708,16000000.0
2007-01-05 01:44:00,5.6868,5.6875,5.68558,5.68602,15000000.0
2007-01-05 01:45:00,5.68692,5.687,5.68518,5.68634,16000000.0
2007-01-05 01:46:00,5.68463,5.68652,5.68463,5.68558,9000000.0
2007-01-05 01:47:00,5.68553,5.68662,5.68472,5.68475,17000000.0
2007-01-05 01:48:00,5.6866,5.6866,5.68501,5.68573,16000000.0
2007-01-05 01:49:00,5.68579,5.68662,5.68556,5.68605,10000000.0
2007-01-05 01:50:00,5.68609,5.68702,5.68565,5.68702,11000000.0
2007-01-05 01:51:00,5.68645,5.68737,5.68639,5.68639,12000000.0
2007-01-05 01:52:00,5.68782,5.68802,5.68596,5.68665,12000000.0
2007-01-05 01:53:00,5.68797,5.68849,5.6869,5.68791,18000000.0
2007-01-05 01:54:00,5.68797,5.68869,5.68708,5.68849,14000000.0
2007-01-05 01:55:00,5.68854,5.68854,5.68612,5.68752,18000000.0
2007-01-05 01:56:00,5.68664,5.68748,5.68664,5.68748,8000000.0
2007-01-05 01:57:00,5.68635,5.68771,5.68635,5.6872,13000000.0
2007-01-05 01:58:00,5.68706,5.6881,5.68688,5.68704,11000000.0
2007-01-05 01:59:00,5.68706,5.68799,5.68706,5.68748,11000000.0
2007-01-05 02:00:00,5.68803,5.68803,5.6865,5.68766,16000000.0
2007-01-05 02:01:00,5.68785,5.68837,5.68719,5.6874,21000000.0
2007-01-05 02:02:00,5.68816,5.68882,5.68769,5.68825,10000000.0
2007-01-05 02:03:00,5.6877,5.68894,5.68754,5.68812,8000000.0
2007-01-05 02:04:00,5.68804,5.68881,5.68733,5.68818,14000000.0
2007-01-05 02:05:00,5.68831,5.68848,5.68754,5.68775,14000000.0
2007-01-05 02:06:00,5.68773,5.68901,5.68762,5.68819,15000000.0
2007-01-05 02:07:00,5.6877,5.68885,5.68768,5.68885,10000000.0
2007-01-05 02:08:00,5.68858,5.68858,5.6869,5.6869,16000000.0
2007-01-05 02:09:00,5.68718,5.68794,5.68673,5.68685,18000000.0
2007-01-05 02:10:00,5.68805,5.68805,5.68669,5.68669,16000000.0
2007-01-05 02:11:00,5.68641,5.68829,5.68629,5.68829,14000000.0
2007-01-05 02:12:00,5.68695,5.68761,5.68633,5.68756,10000000.0
2007-01-05 02:13:00,5.6874,5.6874,5.68625,5.68625,15000000.0
2007-01-05 02:14:00,5.68598,5.68673,5.68497,5.68598,19000000.0
2007-01-05 02:15:00,5.68679,5.68692,5.68585,5.68637,12000000.0
2007-01-05 02:16:00,5.68673,5.68721,5.6853,5.68575,18000000.0
2007-01-05 02:17:00,5.68602,5.68664,5.6856,5.68597,14000000.0
2007-01-05 02:18:00,5.68614,5.68682,5.68536,5.68605,12000000.0
2007-01-05 02:19:00,5.68579,5.68589,5.68544,5.68544,14000000.0
2007-01-05 02:20:00,5.68537,5.68648,5.68537,5.68571,13000000.0
2007-01-05 02:21:00,5.68583,5.68729,5.68583,5.68624,15000000.0
2007-01-05 02:22:00,5.68655,5.6875,5.68594,5.68658,13000000.0
2007-01-05 02:23:00,5.68732,5.68761,5.68634,5.68697,16000000.0
2007-01-05 02:24:00,5.68724,5.68772,5.6861,5.68736,17000000.0
2007-01-05 02:25:00,5.68663,5.68776,5.68663,5.6874,10000000.0
2007-01-05 02:26:00,5.68709,5.68709,5.68657,5.68657,13000000.0
2007-01-05 02:27:00,5.68737,5.68863,5.687,5.687,7000000.0
2007-01-05 02:28:00,5.68786,5.68812,5.68713,5.68713,9000000.0
2007-01-05 02:29:00,5.68714,5.68802,5.6871,5.68802,20000000.0
2007-01-05 02:30:00,5.68847,5.68881,5.68705,5.68791,11000000.0
2007-01-05 02:31:00,5.68808,5.68882,5.68735,5.68882,9000000.0
2007-01-05 02:32:00,5.68804,5.68898,5.68804,5.68897,13000000.0
2007-01-05 02:33:00,5.68871,5.68882,5.68717,5.68807,14000000.0
2007-01-05 02:34:00,5.68771,5.68883,5.68771,5.68777,17000000.0
2007-01-05 02:35:00,5.6875,5.69052,5.6875,5.69039,15000000.0
2007-01-05 02:36:00,5.69045,5.69072,5.68948,5.69058,14000000.0
2007-01-05 02:37:00,5.69037,5.69084,5.68941,5.68997,13000000.0
2007-01-05 02:38:00,5.69124,5.69157,5.68939,5.68967,14000000.0
2007-01-05 02:39:00,5.68955,5.69099,5.6895,5.69099,15000000.0
2007-01-05 02:40:00,5.69074,5.69074,5.68943,5.69051,12000000.0
2007-01-05 02:41:00,5.69008,5.69008,5.68885,5.68891,13000000.0
2007-01-05 02:42:00,5.68959,5.69111,5.68959,5.69001,16000000.0
2007-01-05 02:43:00,5.68993,5.69114,5.68947,5.69105,18000000.0
2007-01-05 02:44:00,5.69067,5.69092,5.68961,5.68981,10000000.0
2007-01-05 02:45:00,5.68925,5.69077,5.68925,5.69077,14000000.0
2007-01-05 02:46:00,5.69085,5.69163,5.69035,5.69035,18000000.0
2007-01-05 02:47:00,5.69089,5.69251,5.68961,5.69251,17000000.0
2007-01-05 02:48:00,5.69223,5.6923,5.69138,5.69195,7000000.0
2007-01-05 02:49:00,5.69192,5.69356,5.69192,5.69306,13000000.0
2007-01-05 02:50:00,5.69224,5.69282,5.69144,5.69229,14000000.0
2007-01-05 02:51:00,5.69238,5.69292,5.69175,5.69286,15000000.0
2007-01-05 02:52:00,5.69197,5.69332,5.69174,5.69332,15000000.0
2007-01-05 02:53:00,5.6927,5.69319,5.69167,5.69281,9000000.0
2007-01-05 02:54:00,5.69168,5.69346,5.69168,5.69342,13000000.0
2007-01-05 02:55:00,5.69306,5.69336,5.6921,5.69307,11000000.0
2007-01-05 02:56:00,5.69209,5.69316,5.69095,5.69307,18000000.0
2007-01-05 02:57:00,5.69236,5.69352,5.69173,5.69231,13000000.0
2007-01-05 02:58:00,5.69281,5.69361,5.69281,5.69312,9000000.0
2007-01-05 02:59:00,5.69272,5.69328,5.69152,5.69328,14000000.0
2007-01-05 03:00:00,5.69234,5.69261,5.69044,5.69044,11000000.0
2007-01-05 03:01:00,5.69074,5.69207,5.69066,5.69206,11000000.0
2007-01-05 03:02:00,5.69173,5.69226,5.69111,5.69111,11000000.0
2007-01-05 03:03:00,5.69107,5.69288,5.69107,5.69222,23000000.0
2007-01-05 03:04:00,5.69197,5.69256,5.6914,5.69153,11000000.0
2007-01-05 03:05:00,5.69175,5.69248,5.69046,5.69118,17000000.0
2007-01-05 03:06:00,5.69135,5.69191,5.69075,5.69184,9000000.0
2007-01-05 03:07:00,5.69135,5.69197,5.6903,5.69122,15000000.0
2007-01-05 03:08:00,5.69155,5.69248,5.69089,5.69113,12000000.0
2007-01-05 03:09:00,5.69153,5.69186,5.69062,5.69154,15000000.0
2007-01-05 03:10:00,5.69107,5.69156,5.69031,5.69031,19000000.0
2007-01-05 03:11:00,5.69016,5.69161,5.69013,5.69151,15000000.0
2007-01-05 03:12:00,5.69082,5.6919,5.69082,5.69159,18000000.0
2007-01-05 03:13:00,5.69027,5.69181,5.69027,5.69129,18000000.0
2007-01-05 03:14:00,5.69066,5.69149,5.69049,5.69085,10000000.0
2007-01-05 03:15:00,5.69056,5.69113,5.69008,5.69094,7000000.0
2007-01-05 03:16:00,5.69118,5.69118,5.6897,5.69049,8000000.0
2007-01-05 03:17:00,5.69022,5.6906,5.68979,5.6906,10000000.0
2007-01-05 03:18:00,5.69001,5.69024,5.68867,5.68969,15000000.0
2007-01-05 03:19:00,5.68979,5.69,5.68859,5.68859,10000000.0
2007-01-05 03:20:00,5.68861,5.6897,5.68828,5.68918,16000000.0
2007-01-05 03:21:00,5.68717,5.6888,5.68683,5.68683,11000000.0
2007-01-05 03:22:00,5.68702,5.68834,5.68653,5.68812,10000000.0
2007-01-05 03:23:00,5.68898,5.68993,5.68758,5.68834,12000000.0
2007-01-05 03:24:00,5.68838,5.68859,5.68721,5.68751,13000000.0
2007-01-05 03:25:00,5.68742,5.6883,5.68719,5.68744,11000000.0
2007-01-05 03:26:00,5.68737,5.68795,5.68621,5.68708,13000000.0
2007-01-05 03:27:00,5.68625,5.68732,5.68607,5.68631,14000000.0
2007-01-05 03:28:00,5.68619,5.68778,5.68619,5.68778,18000000.0
2007-01-05 03:29:00,5.68668,5.68806,5.68668,5.68784,15000000.0
2007-01-05 03:30:00,5.6882,5.6882,5.68719,5.68797,10000000.0
2007-01-05 03:31:00,5.68828,5.68864,5.68715,5.68715,13000000.0
2007-01-05 03:32:00,5.68692,5.68874,5.68692,5.68868,16000000.0
2007-01-05 03:33:00,5.68836,5.6888,5.6874,5.68795,13000000.0
2007-01-05 03:34:00,5.68839,5.689,5.68762,5.68799,16000000.0
2007-01-05 03:35:00,5.6879,5.68804,5.68772,5.6879,10000000.0
2007-01-05 03:36:00,5.68807,5.68859,5.68771,5.68803,11000000.0
2007-01-05 03:37:00,5.68832,5.68909,5.68777,5.68816,13000000.0
2007-01-05 03:38:00,5.68809,5.6889,5.68774,5.68814,13000000.0
2007-01-05 03:39:00,5.68821,5.68905,5.68758,5.68775,13000000.0
2007-01-05 03:40:00,5.68773,5.68865,5.68773,5.68865,12000000.0
2007-01-05 03:41:00,5.6885,5.68873,5.68777,5.68777,16000000.0
2007-01-05 03:42:00,5.6875,5.68921,5.68747,5.68921,21000000.0
2007-01-05 03:43:00,5.68886,5.6901,5.68841,5.6901,18000000.0
2007-01-05 03:44:00,5.68968,5.6903,5.6886,5.68878,15000000.0
2007-01-05 03:45:00,5.69014,5.69045,5.68901,5.69024,9000000.0
2007-01-05 03:46:00,5.68949,5.69001,5.68866,5.69001,8000000.0
2007-01-05 03:47:00,5.6892,5.6892,5.68771,5.68771,11000000.0
2007-01-05 03:48:00,5.68775,5.68889,5.68771,5.68839,9000000.0
2007-01-05 03:49:00,5.68852,5.68912,5.68833,5.68849,16000000.0
2007-01-05 03:50:00,5.68863,5.68933,5.68813,5.68933,19000000.0
2007-01-05 03:51:00,5.68823,5.68875,5.68777,5.68803,9000000.0
2007-01-05 03:52:00,5.68837,5.68912,5.68798,5.68912,19000000.0
2007-01-05 03:53:00,5.68936,5.68943,5.68827,5.68893,10000000.0
2007-01-05 03:54:00,5.68917,5.68928,5.68794,5.6889,17000000.0
2007-01-05 03:55:00,5.68922,5.69007,5.68871,5.68982,16000000.0
2007-01-05 03:56:00,5.69087,5.69102,5.68939,5.68955,7000000.0
2007-01-05 03:57:00,5.69057,5.69057,5.68943,5.68963,11000000.0
2007-01-05 03:58:00,5.69004,5.69027,5.68903,5.68912,12000000.0
2007-01-05 03:59:00,5.68914,5.69025,5.68864,5.69025,17000000.0
2007-01-05 04:00:00,5.68994,5.68994,5.68863,5.68863,12000000.0
2007-01-05 04:01:00,5.68848,5.68983,5.68848,5.68983,16000000.0
2007-01-05 04:02:00,5.68957,5.68988,5.6886,5.6886,14000000.0
2007-01-05 04:03:00,5.68891,5.69003,5.68862,5.68973,12000000.0
2007-01-05 04:04:00,5.68958,5.69077,5.68932,5.68953,16000000.0
2007-01-05 04:05:00,5.68967,5.69054,5.68908,5.69054,13000000.0
2007-01-05 04:06:00,5.69029,5.691,5.68924,5.68924,16000000.0
2007-01-05 04:07:00,5.68972,5.69075,5.6896,5.69068,13000000.0
2007-01-05 04:08:00,5.69051,5.69115,5.68991,5.68991,14000000.0
2007-01-05 04:09:00,5.68952,5.69054,5.68866,5.68866,10000000.0
2007-01-05 04:10:00,5.68875,5.6902,5.68875,5.68951,12000000.0
2007-01-05 04:11:00,5.68942,5.68963,5.68925,5.68963,14000000.0
2007-01-05 04:12:00,5.68978,5.69015,5.68864,5.68864,19000000.0
2007-01-05 04:13:00,5.68886,5.69023,5.68886,5.68897,20000000.0
2007-01-05 04:14:00,5.68928,5.69066,5.68928,5.68977,12000000.0
2007-01-05 04:15:00,5.68985,5.69064,5.68964,5.68974,8000000.0
2007-01-05 04:16:00,5.69095,5.6913,5.68964,5.68983,13000000.0
2007-01-05 04:17:00,5.69008,5.69104,5.6898,5.68998,15000000.0
2007-01-05 04:18:00,5.69092,5.69124,5.6901,5.69124,9000000.0
2007-01-05 04:19:00,5.69144,5.69173,5.69029,5.69046,12000000.0
2007-01-05 04:20:00,5.69044,5.69131,5.69036,5.69118,9000000.0
2007-01-05 04:21:00,5.69109,5.69131,5.68997,5.69015,17000000.0
2007-01-05 04:22:00,5.69049,5.69122,5.6901,5.6901,14000000.0
2007-01-05 04:23:00,5.69104,5.69125,5.69021,5.69049,10000000.0
2007-01-05 04:24:00,5.69042,5.69116,5.69026,5.69026,12000000.0
2007-01-05 04:25:00,5.69023,5.69169,5.69021,5.69077,10000000.0
2007-01-05 04:26:00,5.69027,5.69027,5.68979,5.68993,7000000.0
2007-01-05 04:27:00,5.68962,5.68978,5.68952,5.68968,15000000.0
2007-01-05 04:28:00,5.68994,5.69076,5.68994,5.69051,7000000.0
2007-01-05 04:29:00,5.69127,5.69135,5.69021,5.6904,14000000.0
2007-01-05 04:30:00,5.69049,5.69143,5.69011,5.69143,11000000.0
2007-01-05 04:31:00,5.69164,5.69164,5.6903,5.6903,15000000.0
2007-01-05 04:32:00,5.69097,5.69167,5.69005,5.69005,17000000.0
2007-01-05 04:33:00,5.6911,5.69186,5.69025,5.6906,14000000.0
2007-01-05 04:34:00,5.69044,5.69128,5.69041,5.69096,9000000.0
2007-01-05 04:35:00,5.6909,5.691,5.69057,5.69065,12000000.0
2007-01-05 04:36:00,5.69105,5.69188,5.6906,5.69081,12000000.0
2007-01-05 04:37:00,5.69093,5.69145,5.69026,5.69135,12000000.0
2007-01-05 04:38:00,5.69027,5.69116,5.6902,5.69031,11000000.0
2007-01-05 04:39:00,5.69083,5.69197,5.69068,5.6907,17000000.0
2007-01-05 04:40:00,5.6906,5.69087,5.69004,5.69014,9000000.0
2007-01-05 04:41:00,5.69064,5.69152,5.69064,5.6912,10000000.0
2007-01-05 04:42:00,5.69071,5.69161,5.69061,5.69117,8000000.0
2007-01-05 04:43:00,5.69079,5.69198,5.69045,5.69045,18000000.0
2007-01-05 04:44:00,5.6906,5.69201,5.6906,5.6907,9000000.0
2007-01-05 04:45:00,5.69255,5.69255,5.69093,5.69093,9000000.0
2007-01-05 04:46:00,5.69058,5.69072,5.69042,5.69072,16000000.0
2007-01-05 04:47:00,5.69094,5.69197,5.69073,5.69173,12000000.0
2007-01-05 04:48:00,5.69201,5.69206,5.68996,5.69043,10000000.0
2007-01-05 04:49:00,5.69098,5.69174,5.6906,5.69118,16000000.0
2007-01-05 04:50:00,5.69132,5.6922,5.69109,5.6922,16000000.0
2007-01-05 04:51:00,5.69299,5.69308,5.69185,5.6925,20000000.0
2007-01-05 04:52:00,5.69206,5.69291,5.69142,5.69266,13000000.0
2007-01-05 04:53:00,5.69276,5.69304,5.69195,5.69195,11000000.0
2007-01-05 04:54:00,5.69282,5.69338,5.69178,5.69237,11000000.0
2007-01-05 04:55:00,5.69268,5.69396,5.69238,5.69375,12000000.0
2007-01-05 04:56:00,5.69258,5.69376,5.69258,5.69309,16000000.0
2007-01-05 04:57:00,5.69334,5.6947,5.69293,5.6947,7000000.0
2007-01-05 04:58:00,5.69359,5.69431,5.69302,5.69406,13000000.0
2007-01-05 04:59:00,5.69404,5.69424,5.69278,5.69348,17000000.0
2007-01-05 05:00:00,5.6934,5.69438,5.69338,5.69389,10000000.0
2007-01-05 05:01:00,5.69415,5.69556,5.6937,5.69432,13000000.0
2007-01-05 05:02:00,5.6941,5.69786,5.6941,5.69778,18000000.0
2007-01-05 05:03:00,5.69869,5.69872,5.69723,5.69809,9000000.0
2007-01-05 05:04:00,5.69844,5.69945,5.69827,5.6987,12000000.0
2007-01-05 05:05:00,5.69905,5.69922,5.69757,5.69859,10000000.0
2007-01-05 05:06:00,5.69838,5.69838,5.69725,5.69806,20000000.0
2007-01-05 05:07:00,5.69719,5.69894,5.697,5.69894,10000000.0
2007-01-05 05:08:00,5.69836,5.69873,5.69698,5.69798,17000000.0
2007-01-05 05:09:00,5.69694,5.6976,5.69589,5.69745,15000000.0
2007-01-05 05:10:00,5.69838,5.69872,5.69687,5.69709,10000000.0
2007-01-05 05:11:00,5.69732,5.69828,5.69719,5.69719,16000000.0
2007-01-05 05:12:00,5.69743,5.69745,5.69656,5.69656,7000000.0
2007-01-05 05:13:00,5.69709,5.69762,5.69593,5.6967,12000000.0
2007-01-05 05:14:00,5.69681,5.69718,5.69594,5.69671,14000000.0
2007-01-05 05:15:00,5.69634,5.69714,5.6958,5.6962,16000000.0
2007-01-05 05:16:00,5.69623,5.69732,5.69601,5.69615,15000000.0
2007-01-05 05:17:00,5.69635,5.69747,5.69635,5.69747,10000000.0
2007-01-05 05:18:00,5.69677,5.69702,5.69608,5.69631,13000000.0
2007-01-05 05:19:00,5.6965,5.69805,5.69642,5.69687,13000000.0
2007-01-05 05:20:00,5.69645,5.69765,5.69645,5.69735,20000000.0
2007-01-05 05:21:00,5.69683,5.69732,5.69596,5.69596,9000000.0
2007-01-05 05:22:00,5.6957,5.6969,5.69522,5.69522,17000000.0
2007-01-05 05:23:00,5.69493,5.69649,5.69488,5.69576,14000000.0
2007-01-05 05:24:00,5.69569,5.69618,5.6949,5.69544,19000000.0
2007-01-05 05:25:00,5.69471,5.69612,5.69465,5.69612,13000000.0
2007-01-05 05:26:00,5.69451,5.69601,5.69451,5.69482,13000000.0
2007-01-05 05:27:00,5.69574,5.69616,5.6951,5.69548,13000000.0
2007-01-05 05:28:00,5.69648,5.69648,5.69492,5.69628,10000000.0
2007-01-05 05:29:00,5.69582,5.69606,5.69498,5.695,17000000.0
2007-01-05 05:30:00,5.69463,5.69622,5.69415,5.69605,21000000.0
2007-01-05 05:31:00,5.69529,5.69544,5.69455,5.69492,13000000.0
2007-01-05 05:32:00,5.69544,5.69609,5.69453,5.69501,16000000.0
2007-01-05 05:33:00,5.69485,5.6953,5.69411,5.69467,13000000.0
2007-01-05 05:34:00,5.69496,5.69552,5.69391,5.69535,13000000.0
2007-01-05 05:35:00,5.69325,5.69467,5.693,5.69354,14000000.0
2007-01-05 05:36:00,5.69358,5.69402,5.69236,5.69326,18000000.0
2007-01-05 05:37:00,5.69278,5.69343,5.69172,5.69209,12000000.0
2007-01-05 05:38:00,5.69251,5.69343,5.69194,5.69343,13000000.0
2007-01-05 05:39:00,5.69179,5.69331,5.69168,5.69202,21000000.0
2007-01-05 05:40:00,5.69144,5.6925,5.691,5.69127,14000000.0
2007-01-05 05:41:00,5.69099,5.69223,5.69073,5.69179,13000000.0
2007-01-05 05:42:00,5.69243,5.69304,5.69124,5.69244,8000000.0
2007-01-05 05:43:00,5.69351,5.69491,5.69351,5.69468,13000000.0
2007-01-05 05:44:00,5.69441,5.69483,5.69328,5.69435,13000000.0
2007-01-05 05:45:00,5.69374,5.69594,5.69345,5.69594,24000000.0
2007-01-05 05:46:00,5.69633,5.69633,5.69476,5.69559,14000000.0
2007-01-05 05:47:00,5.69527,5.69649,5.69485,5.69649,11000000.0
2007-01-05 05:48:00,5.69606,5.69606,5.69477,5.69507,18000000.0
2007-01-05 05:49:00,5.69447,5.69508,5.69413,5.6946,10000000.0
2007-01-05 05:50:00,5.69475,5.69527,5.69424,5.69463,10000000.0
2007-01-05 05:51:00,5.69468,5.69591,5.69468,5.6953,11000000.0
2007-01-05 05:52:00,5.69482,5.69569,5.69362,5.69465,19000000.0
2007-01-05 05:53:00,5.69503,5.69533,5.69401,5.69473,15000000.0
2007-01-05 05:54:00,5.69456,5.69579,5.6939,5.69579,7000000.0
2007-01-05 05:55:00,5.6951,5.69565,5.69462,5.69541,12000000.0
2007-01-05 05:56:00,5.69542,5.69542,5.69335,5.69335,16000000.0
2007-01-05 05:57:00,5.69357,5.69448,5.69319,5.69347,11000000.0
2007-01-05 05:58:00,5.69325,5.69358,5.69319,5.69322,22000000.0
2007-01-05 05:59:00,5.69379,5.69457,5.69374,5.69415,9000000.0
2007-01-05 06:00:00,5.69451,5.6959,5.69429,5.6959,17000000.0
2007-01-05 06:01:00,5.69535,5.69597,5.69444,5.69444,18000000.0
2007-01-05 06:02:00,5.6944,5.69585,5.6944,5.69446,18000000.0
2007-01-05 06:03:00,5.69607,5.69607,5.69443,5.69519,16000000.0
2007-01-05 06:04:00,5.6953,5.69556,5.69463,5.69514,8000000.0
2007-01-05 06:05:00,5.69515,5.69559,5.69482,5.69496,10000000.0
2007-01-05 06:06:00,5.69438,5.69575,5.69391,5.69487,27000000.0
2007-01-05 06:07:00,5.69507,5.69586,5.69422,5.69491,17000000.0
2007-01-05 06:08:00,5.69533,5.69641,5.69455,5.69641,14000000.0
2007-01-05 06:09:00,5.69598,5.69666,5.69524,5.69568,13000000.0
2007-01-05 06:10:00,5.69539,5.69681,5.69539,5.69644,14000000.0
2007-01-05 06:11:00,5.69628,5.69723,5.69531,5.69621,16000000.0
2007-01-05 06:12:00,5.6957,5.697,5.69546,5.69563,17000000.0
2007-01-05 06:13:00,5.6959,5.69657,5.69518,5.69569,14000000.0
2007-01-05 06:14:00,5.69658,5.69771,5.69627,5.69707,12000000.0
2007-01-05 06:15:00,5.69666,5.69712,5.69556,5.69614,13000000.0
2007-01-05 06:16:00,5.69572,5.69708,5.69562,5.6963,14000000.0
2007-01-05 06:17:00,5.69554,5.69689,5.69554,5.69657,11000000.0
2007-01-05 06:18:00,5.69734,5.69734,5.69572,5.69597,12000000.0
2007-01-05 06:19:00,5.69559,5.69718,5.69559,5.69652,19000000.0
2007-01-05 06:20:00,5.69653,5.69799,5.69624,5.6966,11000000.0
2007-01-05 06:21:00,5.69613,5.698,5.69613,5.698,9000000.0
2007-01-05 06:22:00,5.69783,5.69783,5.69644,5.69684,22000000.0
2007-01-05 06:23:00,5.69666,5.69816,5.69666,5.69691,18000000.0
2007-01-05 06:24:00,5.69763,5.69806,5.69699,5.69806,8000000.0
2007-01-05 06:25:00,5.69674,5.69796,5.69674,5.69781,9000000.0
2007-01-05 06:26:00,5.69776,5.6981,5.69648,5.69732,13000000.0
2007-01-05 06:27:00,5.69771,5.6982,5.69685,5.69732,15000000.0
2007-01-05 06:28:00,5.6976,5.6979,5.69625,5.69625,18000000.0
2007-01-05 06:29:00,5.69586,5.69771,5.69586,5.69667,16000000.0
2007-01-05 06:30:00,5.69641,5.69748,5.69628,5.69716,10000000.0
2007-01-05 06:31:00,5.69738,5.69851,5.69688,5.69808,13000000.0
2007-01-05 06:32:00,5.69855,5.69857,5.69682,5.69723,10000000.0
2007-01-05 06:33:00,5.69773,5.69804,5.69638,5.69638,10000000.0
2007-01-05 06:34:00,5.69662,5.69779,5.69636,5.69719,15000000.0
2007-01-05 06:35:00,5.6969,5.69726,5.69588,5.69598,13000000.0
2007-01-05 06:36:00,5.69651,5.69786,5.69651,5.69722,23000000.0
2007-01-05 06:37:00,5.69733,5.6977,5.69672,5.69672,11000000.0
2007-01-05 06:38:00,5.69718,5.69816,5.69664,5.69742,17000000.0
2007-01-05 06:39:00,5.69735,5.69804,5.69707,5.69769,8000000.0
2007-01-05 06:40:00,5.69745,5.69773,5.69649,5.69686,15000000.0
2007-01-05 06:41:00,5.69694,5.69816,5.69642,5.697,15000000.0
2007-01-05 06:42:00,5.69756,5.69816,5.69683,5.69814,16000000.0
2007-01-05 06:43:00,5.69773,5.69816,5.69701,5.69722,12000000.0
2007-01-05 06:44:00,5.69712,5.69852,5.69674,5.69677,13000000.0
2007-01-05 06:45:00,5.6974,5.6983,5.6974,5.69807,14000000.0
2007-01-05 06:46:00,5.69823,5.69823,5.69648,5.69668,12000000.0
2007-01-05 06:47:00,5.69703,5.6974,5.69652,5.69719,11000000.0
2007-01-05 06:48:00,5.69745,5.69793,5.69609,5.6969,15000000.0
2007-01-05 06:49:00,5.69667,5.69757,5.69603,5.69615,17000000.0
2007-01-05 06:50:00,5.69628,5.6968,5.69588,5.6961,13000000.0
2007-01-05 06:51:00,5.69627,5.69709,5.69577,5.69593,8000000.0
2007-01-05 06:52:00,5.69686,5.69801,5.69644,5.69801,14000000.0
2007-01-05 06:53:00,5.69752,5.69776,5.69656,5.6967,13000000.0
2007-01-05 06:54:00,5.69625,5.69721,5.69612,5.69698,8000000.0
2007-01-05 06:55:00,5.69697,5.69755,5.69647,5.69719,10000000.0
2007-01-05 06:56:00,5.69691,5.69747,5.69619,5.69648,11000000.0
2007-01-05 06:57:00,5.69597,5.6969,5.69529,5.69558,17000000.0
2007-01-05 06:58:00,5.6957,5.69639,5.69539,5.69639,12000000.0
2007-01-05 06:59:00,5.69671,5.69671,5.69546,5.69611,14000000.0
2007-01-05 07:00:00,5.69595,5.69671,5.6954,5.69622,11000000.0
2007-01-05 07:01:00,5.69624,5.69667,5.69583,5.69613,10000000.0
2007-01-05 07:02:00,5.69663,5.69689,5.69575,5.69638,14000000.0
2007-01-05 07:03:00,5.6965,5.69698,5.69614,5.69629,7000000.0
2007-01-05 07:04:00,5.69634,5.69656,5.69502,5.69514,16000000.0
2007-01-05 07:05:00,5.69595,5.69595,5.69407,5.69513,15000000.0
2007-01-05 07:06:00,5.69491,5.696,5.69475,5.69553,16000000.0
2007-01-05 07:07:00,5.69563,5.69633,5.69407,5.69493,12000000.0
2007-01-05 07:08:00,5.6953,5.69637,5.6951,5.69592,8000000.0
2007-01-05 07:09:00,5.69567,5.69667,5.69509,5.69509,8000000.0
2007-01-05 07:10:00,5.69528,5.69631,5.69476,5.69579,16000000.0
2007-01-05 07:11:00,5.69656,5.69656,5.69522,5.69522,17000000.0
2007-01-05 07:12:00,5.69506,5.6962,5.69503,5.69546,20000000.0
2007-01-05 07:13:00,5.69569,5.69603,5.69548,5.69581,18000000.0
2007-01-05 07:14:00,5.696,5.69624,5.69542,5.69555,11000000.0
2007-01-05 07:15:00,5.69564,5.69678,5.69539,5.69567,18000000.0
2007-01-05 07:16:00,5.69512,5.69631,5.69456,5.69544,18000000.0
2007-01-05 07:17:00,5.6965,5.6965,5.69435,5.69435,12000000.0
2007-01-05 07:18:00,5.69426,5.69481,5.69394,5.69394,18000000.0
2007-01-05 07:19:00,5.69455,5.69564,5.69455,5.6948,14000000.0
2007-01-05 07:20:00,5.69592,5.69592,5.69448,5.69477,18000000.0
2007-01-05 07:21:00,5.69525,5.69543,5.69439,5.69522,13000000.0
2007-01-05 07:22:00,5.69442,5.69502,5.69386,5.69406,14000000.0
2007-01-05 07:23:00,5.69457,5.69493,5.69377,5.69377,15000000.0
2007-01-05 07:24:00,5.69377,5.69506,5.69333,5.69359,16000000.0
2007-01-05 07:25:00,5.694,5.69451,5.69359,5.69377,15000000.0
2007-01-05 07:26:00,5.69421,5.69502,5.69366,5.69418,13000000.0
2007-01-05 07:27:00,5.69428,5.69504,5.69382,5.69475,12000000.0
2007-01-05 07:28:00,5.69507,5.69507,5.69349,5.69359,22000000.0
2007-01-05 07:29:00,5.69377,5.69498,5.69365,5.69498,16000000.0
2007-01-05 07:30:00,5.69504,5.69571,5.69427,5.69516,14000000.0
2007-01-05 07:31:00,5.69488,5.69545,5.69428,5.695,13000000.0
2007-01-05 07:32:00,5.69499,5.69511,5.69422,5.69496,9000000.0
2007-01-05 07:33:00,5.69444,5.69497,5.69374,5.69431,7000000.0
2007-01-05 07:34:00,5.69473,5.69473,5.69318,5.69318,18000000.0
2007-01-05 07:35:00,5.69301,5.69477,5.69284,5.69393,9000000.0
2007-01-05 07:36:00,5.69314,5.69327,5.69287,5.69326,13000000.0
2007-01-05 07:37:00,5.69295,5.69427,5.69283,5.69348,11000000.0
2007-01-05 07:38:00,5.69323,5.69387,5.69244,5.69359,11000000.0
2007-01-05 07:39:00,5.69339,5.69379,5.6924,5.6924,19000000.0
2007-01-05 07:40:00,5.69305,5.69305,5.6919,5.69219,11000000.0
2007-01-05 07:41:00,5.69217,5.69284,5.69194,5.69284,7000000.0
2007-01-05 07:42:00,5.69218,5.69304,5.69211,5.69304,13000000.0
2007-01-05 07:43:00,5.69345,5.69424,5.69298,5.69361,14000000.0
2007-01-05 07:44:00,5.69279,5.69372,5.69249,5.69312,10000000.0
2007-01-05 07:45:00,5.69373,5.69424,5.69291,5.69324,8000000.0
2007-01-05 07:46:00,5.69324,5.69382,5.69218,5.69234,13000000.0
2007-01-05 07:47:00,5.69304,5.69383,5.69246,5.69277,15000000.0
2007-01-05 07:48:00,5.69301,5.69366,5.69256,5.69256,13000000.0
2007-01-05 07:49:00,5.69274,5.69373,5.69274,5.69305,10000000.0
2007-01-05 07:50:00,5.69269,5.69286,5.69257,5.6927,17000000.0
2007-01-05 07:51:00,5.69301,5.69435,5.69301,5.69301,16000000.0
2007-01-05 07:52:00,5.69371,5.69418,5.69275,5.69318,13000000.0
2007-01-05 07:53:00,5.69357,5.69415,5.69356,5.69374,10000000.0
2007-01-05 07:54:00,5.69376,5.69397,5.69312,5.69312,11000000.0
2007-01-05 07:55:00,5.69314,5.69438,5.69255,5.69319,12000000.0
2007-01-05 07:56:00,5.69383,5.69494,5.69343,5.69445,13000000.0
2007-01-05 07:57:00,5.69339,5.69469,5.69298,5.69409,8000000.0
2007-01-05 07:58:00,5.69373,5.6943,5.69294,5.69362,14000000.0
2007-01-05 07:59:00,5.69381,5.69381,5.69248,5.69297,15000000.0
2007-01-05 08:00:00,5.69245,5.69363,5.69207,5.69247,10000000.0
2007-01-05 08:01:00,5.69287,5.69355,5.69232,5.69233,13000000.0
2007-01-05 08:02:00,5.69188,5.69375,5.69188,5.69264,14000000.0
2007-01-05 08:03:00,5.69355,5.69355,5.69211,5.69244,12000000.0
2007-01-05 08:04:00,5.6925,5.69397,5.69214,5.69397,16000000.0
2007-01-05 08:05:00,5.69389,5.69389,5.69225,5.693,14000000.0
2007-01-05 08:06:00,5.69336,5.69351,5.69227,5.69345,19000000.0
2007-01-05 08:07:00,5.69366,5.69381,5.69292,5.69303,19000000.0
2007-01-05 08:08:00,5.69267,5.69369,5.6922,5.6928,11000000.0
2007-01-05 08:09:00,5.69363,5.6939,5.69274,5.69334,10000000.0
2007-01-05 08:10:00,5.69316,5.69432,5.69287,5.69432,16000000.0
2007-01-05 08:11:00,5.69433,5.69466,5.69357,5.6941,9000000.0
2007-01-05 08:12:00,5.69382,5.69429,5.69334,5.6935,10000000.0
2007-01-05 08:13:00,5.6928,5.69422,5.6928,5.69378,11000000.0
2007-01-05 08:14:00,5.69391,5.69469,5.6932,5.69357,12000000.0
2007-01-05 08:15:00,5.69409,5.69481,5.69407,5.69481,15000000.0
2007-01-05 08:16:00,5.6947,5.6947,5.69343,5.69385,14000000.0
2007-01-05 08:17:00,5.69414,5.69476,5.69376,5.6944,10000000.0
2007-01-05 08:18:00,5.69455,5.69498,5.6935,5.6935,9000000.0
2007-01-05 08:19:00,5.69341,5.69488,5.69341,5.69398,11000000.0
2007-01-05 08:20:00,5.69413,5.69462,5.69376,5.69461,11000000.0
2007-01-05 08:21:00,5.69483,5.69499,5.69391,5.69426,20000000.0
2007-01-05 08:22:00,5.69345,5.69476,5.69334,5.69427,8000000.0
2007-01-05 08:23:00,5.69375,5.69469,5.69375,5.69423,12000000.0
2007-01-05 08:24:00,5.69424,5.69479,5.69292,5.69345,13000000.0
2007-01-05 08:25:00,5.69343,5.69538,5.69343,5.69498,12000000.0
2007-01-05 08:26:00,5.69376,5.69481,5.6931,5.69407,13000000.0
2007-01-05 08:27:00,5.69366,5.69479,5.69366,5.69479,11000000.0
2007-01-05 08:28:00,5.69462,5.6947,5.69338,5.69338,8000000.0
2007-01-05 08:29:00,5.6929,5.6939,5.6929,5.69303,12000000.0
2007-01-05 08:30:00,5.69328,5.69423,5.69323,5.69326,11000000.0
2007-01-05 08:31:00,5.69483,5.69483,5.69371,5.69464,10000000.0
2007-01-05 08:32:00,5.69444,5.69472,5.69425,5.6943,13000000.0
2007-01-05 08:33:00,5.6947,5.6947,5.69303,5.69457,11000000.0
2007-01-05 08:34:00,5.69438,5.69438,5.69341,5.69341,17000000.0
2007-01-05 08:35:00,5.69318,5.69319,5.69257,5.69269,11000000.0
2007-01-05 08:36:00,5.69278,5.69353,5.69202,5.69202,10000000.0
2007-01-05 08:37:00,5.69216,5.69387,5.69216,5.69387,9000000.0
2007-01-05 08:38:00,5.69365,5.69365,5.69229,5.69289,18000000.0
2007-01-05 08:39:00,5.69293,5.69297,5.6915,5.6915,8000000.0
2007-01-05 08:40:00,5.69178,5.69257,5.69133,5.69257,7000000.0
2007-01-05 08:41:00,5.69238,5.69238,5.691,5.69188,16000000.0
2007-01-05 08:42:00,5.69183,5.69183,5.69068,5.69142,14000000.0
2007-01-05 08:43:00,5.69083,5.69193,5.69031,5.69061,12000000.0
2007-01-05 08:44:00,5.68957,5.69065,5.68914,5.68987,9000000.0
2007-01-05 08:45:00,5.68951,5.68954,5.68838,5.68918,18000000.0
2007-01-05 08:46:00,5.68967,5.69007,5.68861,5.68994,14000000.0
2007-01-05 08:47:00,5.68933,5.68986,5.6884,5.68843,18000000.0
2007-01-05 08:48:00,5.68874,5.68891,5.68698,5.68788,12000000.0
2007-01-05 08:49:00,5.68778,5.68832,5.68703,5.68706,14000000.0
2007-01-05 08:50:00,5.68828,5.68829,5.68693,5.6875,16000000.0
2007-01-05 08:51:00,5.68734,5.68843,5.68734,5.68792,21000000.0
2007-01-05 08:52:00,5.68833,5.68833,5.6869,5.68766,20000000.0
2007-01-05 08:53:00,5.68751,5.6877,5.6865,5.68762,7000000.0
2007-01-05 08:54:00,5.6869,5.6876,5.68613,5.68723,17000000.0
2007-01-05 08:55:00,5.68737,5.68822,5.68711,5.68812,12000000.0
2007-01-05 08:56:00,5.68737,5.6886,5.68683,5.6886,17000000.0
2007-01-05 08:57:00,5.6888,5.68933,5.68745,5.68883,16000000.0
2007-01-05 08:58:00,5.68845,5.68885,5.68689,5.68826,12000000.0
2007-01-05 08:59:00,5.68689,5.68828,5.6868,5.68794,13000000.0
2007-01-05 09:00:00,5.68862,5.689,5.68707,5.689,17000000.0
2007-01-05 09:01:00,5.68825,5.68843,5.68668,5.68784,13000000.0
2007-01-05 09:02:00,5.68694,5.68817,5.68694,5.6877,8000000.0
2007-01-05 09:03:00,5.68764,5.6888,5.68707,5.68813,16000000.0
2007-01-05 09:04:00,5.68824,5.6888,5.68788,5.68844,8000000.0
2007-01-05 09:05:00,5.6889,5.6889,5.68663,5.68721,11000000.0
2007-01-05 09:06:00,5.68672,5.6877,5.68654,5.687,10000000.0
2007-01-05 09:07:00,5.68709,5.68787,5.6867,5.68732,10000000.0
2007-01-05 09:08:00,5.6876,5.68877,5.6867,5.68877,19000000.0
2007-01-05 09:09:00,5.68736,5.68831,5.68712,5.68768,16000000.0
2007-01-05 09:10:00,5.68829,5.6887,5.68727,5.68782,8000000.0
2007-01-05 09:11:00,5.68772,5.68887,5.68761,5.68804,11000000.0
2007-01-05 09:12:00,5.68911,5.68911,5.68762,5.68762,16000000.0
2007-01-05 09:13:00,5.68787,5.6898,5.68787,5.6898,15000000.0
2007-01-05 09:14:00,5.6907,5.6908,5.68895,5.69021,17000000.0
2007-01-05 09:15:00,5.69023,5.69023,5.68801,5.68851,12000000.0
2007-01-05 09:16:00,5.6884,5.68858,5.68722,5.68848,14000000.0
2007-01-05 09:17:00,5.6887,5.6887,5.68758,5.68839,14000000.0
2007-01-05 09:18:00,5.68769,5.68977,5.68769,5.68892,18000000.0
2007-01-05 09:19:00,5.68922,5.6905,5.68922,5.69013,14000000.0
2007-01-05 09:20:00,5.68931,5.6908,5.68853,5.69068,18000000.0
2007-01-05 09:21:00,5.69023,5.69081,5.68904,5.69044,17000000.0
2007-01-05 09:22:00,5.6903,5.69132,5.68904,5.69132,13000000.0
2007-01-05 09:23:00,5.69237,5.6925,5.69073,5.69244,12000000.0
2007-01-05 09:24:00,5.69309,5.6953,5.69239,5.69327,14000000.0
2007-01-05 09:25:00,5.69422,5.69422,5.6921,5.69284,9000000.0
2007-01-05 09:26:00,5.69139,5.69267,5.69116,5.69179,13000000.0
2007-01-05 09:27:00,5.69139,5.69139,5.68919,5.68975,13000000.0
2007-01-05 09:28:00,5.68977,5.69111,5.68937,5.69111,19000000.0
2007-01-05 09:29:00,5.69098,5.69098,5.68857,5.68865,14000000.0
2007-01-05 09:30:00,5.68909,5.69016,5.68846,5.6893,15000000.0
2007-01-05 09:31:00,5.6893,5.69002,5.68885,5.68986,11000000.0
2007-01-05 09:32:00,5.6897,5.69019,5.68816,5.68843,16000000.0
2007-01-05 09:33:00,5.6885,5.68899,5.6879,5.68802,9000000.0
2007-01-05 09:34:00,5.68843,5.68858,5.68732,5.68787,18000000.0
2007-01-05 09:35:00,5.68765,5.68901,5.68723,5.68877,14000000.0
2007-01-05 09:36:00,5.68875,5.68925,5.6876,5.68901,16000000.0
2007-01-05 09:37:00,5.68866,5.68866,5.68697,5.68855,20000000.0
2007-01-05 09:38:00,5.68758,5.68799,5.68575,5.68728,19000000.0
2007-01-05 09:39:00,5.68747,5.68804,5.68605,5.68676,16000000.0
2007-01-05 09:40:00,5.68692,5.68763,5.68562,5.68679,12000000.0
2007-01-05 09:41:00,5.68641,5.68733,5.68607,5.6869,18000000.0
2007-01-05 09:42:00,5.68774,5.68812,5.68598,5.68795,16000000.0
2007-01-05 09:43:00,5.68809,5.6889,5.68628,5.68777,15000000.0
2007-01-05 09:44:00,5.6882,5.68952,5.68772,5.68814,13000000.0
2007-01-05 09:45:00,5.68879,5.68879,5.68642,5.68724,13000000.0
2007-01-05 09:46:00,5.6859,5.68695,5.68515,5.68627,17000000.0
2007-01-05 09:47:00,5.6874,5.6874,5.68567,5.68693,13000000.0
2007-01-05 09:48:00,5.68707,5.68788,5.68602,5.68606,16000000.0
2007-01-05 09:49:00,5.68542,5.68715,5.68463,5.68715,17000000.0
2007-01-05 09:50:00,5.68614,5.68661,5.68504,5.68609,12000000.0
2007-01-05 09:51:00,5.68641,5.68702,5.68519,5.68613,16000000.0
2007-01-05 09:52:00,5.68655,5.68655,5.68497,5.68607,16000000.0
2007-01-05 09:53:00,5.68525,5.68609,5.68431,5.68431,15000000.0
2007-01-05 09:54:00,5.68377,5.68377,5.68172,5.68201,15000000.0
2007-01-05 09:55:00,5.68209,5.68278,5.68099,5.68276,15000000.0
2007-01-05 09:56:00,5.68242,5.683,5.68084,5.68269,17000000.0
2007-01-05 09:57:00,5.68285,5.68335,5.68192,5.68195,12000000.0
2007-01-05 09:58:00,5.68198,5.68339,5.68125,5.68237,14000000.0
2007-01-05 09:59:00,5.68294,5.68294,5.68197,5.68282,10000000.0
2007-01-05 10:00:00,5.6838,5.68544,5.68302,5.68544,11000000.0
2007-01-05 10:01:00,5.68639,5.6869,5.68494,5.68619,24000000.0
2007-01-05 10:02:00,5.68601,5.68601,5.68441,5.68513,14000000.0
2007-01-05 10:03:00,5.68632,5.68632,5.68405,5.68539,16000000.0
2007-01-05 10:04:00,5.68517,5.68558,5.68449,5.68558,10000000.0
2007-01-05 10:05:00,5.68606,5.68656,5.68566,5.68587,10000000.0
2007-01-05 10:06:00,5.6858,5.68632,5.68519,5.68632,9000000.0
2007-01-05 10:07:00,5.68595,5.68595,5.68397,5.68461,11000000.0
2007-01-05 10:08:00,5.68435,5.68456,5.68268,5.68268,9000000.0
2007-01-05 10:09:00,5.68398,5.68398,5.68255,5.68322,11000000.0
2007-01-05 10:10:00,5.68385,5.68469,5.68343,5.68469,15000000.0
2007-01-05 10:11:00,5.68503,5.68503,5.68364,5.68396,16000000.0
2007-01-05 10:12:00,5.68269,5.68437,5.68235,5.68406,19000000.0
2007-01-05 10:13:00,5.68344,5.68401,5.68222,5.68387,9000000.0
2007-01-05 10:14:00,5.68479,5.68547,5.68438,5.68542,11000000.0
2007-01-05 10:15:00,5.68586,5.68665,5.68494,5.68494,8000000.0
2007-01-05 10:16:00,5.68583,5.68597,5.68443,5.68541,17000000.0
2007-01-05 10:17:00,5.68476,5.68476,5.6828,5.68422,16000000.0
2007-01-05 10:18:00,5.6838,5.68437,5.68248,5.68437,16000000.0
2007-01-05 10:19:00,5.68414,5.6858,5.68344,5.68513,17000000.0
2007-01-05 10:20:00,5.68487,5.68513,5.68359,5.68399,16000000.0
2007-01-05 10:21:00,5.68331,5.68527,5.68314,5.68527,7000000.0
2007-01-05 10:22:00,5.68539,5.68541,5.68455,5.685,10000000.0
2007-01-05 10:23:00,5.68604,5.68667,5.68406,5.68543,14000000.0
2007-01-05 10:24:00,5.68563,5.68682,5.68489,5.68682,13000000.0
2007-01-05 10:25:00,5.68722,5.68978,5.68553,5.68953,12000000.0
2007-01-05 10:26:00,5.68956,5.68956,5.68744,5.68807,11000000.0
2007-01-05 10:27:00,5.68896,5.68896,5.68686,5.6881,13000000.0
2007-01-05 10:28:00,5.68797,5.68818,5.68663,5.68733,13000000.0
2007-01-05 10:29:00,5.68857,5.68888,5.68725,5.68821,11000000.0
2007-01-05 10:30:00,5.68936,5.68955,5.68807,5.68934,9000000.0
2007-01-05 10:31:00,5.68947,5.68961,5.68851,5.68932,16000000.0
2007-01-05 10:32:00,5.68957,5.68984,5.68797,5.68924,9000000.0
2007-01-05 10:33:00,5.68898,5.68998,5.68894,5.68982,12000000.0
2007-01-05 10:34:00,5.68897,5.68991,5.68834,5.68834,11000000.0
2007-01-05 10:35:00,5.68862,5.68994,5.68841,5.68898,17000000.0
2007-01-05 10:36:00,5.68943,5.69007,5.68854,5.68854,10000000.0
2007-01-05 10:37:00,5.68994,5.69015,5.68843,5.6892,15000000.0
2007-01-05 10:38:00,5.69002,5.69019,5.68838,5.68999,17000000.0
2007-01-05 10:39:00,5.68936,5.68947,5.6878,5.68781,13000000.0
2007-01-05 10:40:00,5.68778,5.68872,5.68778,5.6878,10000000.0
2007-01-05 10:41:00,5.68794,5.68886,5.68725,5.68885,15000000.0
2007-01-05 10:42:00,5.68839,5.68883,5.68744,5.68883,12000000.0
2007-01-05 10:43:00,5.68856,5.68908,5.6873,5.68832,13000000.0
2007-01-05 10:44:00,5.68887,5.68888,5.68787,5.68814,12000000.0
2007-01-05 10:45:00,5.68777,5.68917,5.6877,5.68905,13000000.0
2007-01-05 10:46:00,5.68772,5.68902,5.68753,5.68807,13000000.0
2007-01-05 10:47:00,5.6892,5.6894,5.68764,5.6887,7000000.0
2007-01-05 10:48:00,5.6895,5.69037,5.68913,5.69037,12000000.0
2007-01-05 10:49:00,5.68982,5.69213,5.68948,5.69213,10000000.0
2007-01-05 10:50:00,5.69292,5.69395,5.69206,5.69395,14000000.0
2007-01-05 10:51:00,5.69366,5.69382,5.69189,5.69189,11000000.0
2007-01-05 10:52:00,5.69234,5.693,5.69099,5.69252,20000000.0
2007-01-05 10:53:00,5.69275,5.69275,5.69185,5.69271,9000000.0
2007-01-05 10:54:00,5.69126,5.69238,5.69053,5.69165,18000000.0
2007-01-05 10:55:00,5.69139,5.69245,5.69081,5.69081,10000000.0
2007-01-05 10:56:00,5.69179,5.69179,5.69033,5.69066,11000000.0
2007-01-05 10:57:00,5.69072,5.69097,5.69021,5.69071,8000000.0
2007-01-05 10:58:00,5.69052,5.69094,5.68962,5.69094,10000000.0
2007-01-05 10:59:00,5.68985,5.69049,5.68924,5.68964,10000000.0
2007-01-05 11:00:00,5.68932,5.69029,5.6884,5.69012,15000000.0
2007-01-05 11:01:00,5.69022,5.69062,5.6889,5.69002,12000000.0
2007-01-05 11:02:00,5.68978,5.69032,5.68939,5.69029,8000000.0
2007-01-05 11:03:00,5.69027,5.69083,5.68955,5.69018,11000000.0
2007-01-05 11:04:00,5.69086,5.69134,5.68975,5.69035,15000000.0
2007-01-05 11:05:00,5.69052,5.69155,5.69052,5.69116,17000000.0
2007-01-05 11:06:00,5.69058,5.69097,5.6898,5.69097,12000000.0
2007-01-05 11:07:00,5.69077,5.69111,5.68945,5.69028,11000000.0
2007-01-05 11:08:00,5.6904,5.69046,5.68876,5.69039,22000000.0
2007-01-05 11:09:00,5.68921,5.68985,5.6881,5.68947,9000000.0
2007-01-05 11:10:00,5.68766,5.6891,5.68766,5.6891,16000000.0
2007-01-05 11:11:00,5.68843,5.68928,5.6879,5.68904,7000000.0
2007-01-05 11:12:00,5.68746,5.68934,5.68734,5.68918,15000000.0
2007-01-05 11:13:00,5.68898,5.68898,5.6881,5.68895,11000000.0
2007-01-05 11:14:00,5.68886,5.6892,5.6877,5.68833,18000000.0
2007-01-05 11:15:00,5.68956,5.68999,5.68829,5.68999,11000000.0
2007-01-05 11:16:00,5.68947,5.69072,5.68832,5.69019,13000000.0
2007-01-05 11:17:00,5.69022,5.69128,5.68965,5.69114,13000000.0
2007-01-05 11:18:00,5.69079,5.69095,5.68966,5.68966,9000000.0
2007-01-05 11:19:00,5.68952,5.69113,5.68952,5.68961,17000000.0
2007-01-05 11:20:00,5.68917,5.69071,5.68917,5.69044,14000000.0
2007-01-05 11:21:00,5.68993,5.69093,5.68938,5.68998,14000000.0
2007-01-05 11:22:00,5.6898,5.69058,5.68926,5.68998,22000000.0
2007-01-05 11:23:00,5.69002,5.69034,5.68847,5.68944,8000000.0
2007-01-05 11:24:00,5.68889,5.68973,5.68794,5.6889,18000000.0
2007-01-05 11:25:00,5.68864,5.68992,5.68839,5.6893,9000000.0
2007-01-05 11:26:00,5.68862,5.68936,5.68772,5.68936,15000000.0
2007-01-05 11:27:00,5.68842,5.68915,5.68789,5.68915,10000000.0
2007-01-05 11:28:00,5.68794,5.68969,5.68786,5.68786,13000000.0
2007-01-05 11:29:00,5.6882,5.69045,5.6882,5.69045,17000000.0
2007-01-05 11:30:00,5.69021,5.69073,5.68916,5.69004,13000000.0
2007-01-05 11:31:00,5.68967,5.69015,5.68868,5.69015,12000000.0
2007-01-05 11:32:00,5.68976,5.68997,5.68857,5.68967,20000000.0
2007-01-05 11:33:00,5.6895,5.68956,5.68793,5.68904,16000000.0
2007-01-05 11:34:00,5.68959,5.69011,5.68812,5.68897,13000000.0
2007-01-05 11:35:00,5.68855,5.69007,5.68855,5.68889,14000000.0
2007-01-05 11:36:00,5.68916,5.68986,5.68851,5.68858,11000000.0
2007-01-05 11:37:00,5.68945,5.69008,5.68812,5.68929,16000000.0
2007-01-05 11:38:00,5.68987,5.69008,5.68901,5.68901,8000000.0
2007-01-05 11:39:00,5.68804,5.68804,5.68645,5.68702,11000000.0
2007-01-05 11:40:00,5.68687,5.68749,5.68628,5.68643,12000000.0
2007-01-05 11:41:00,5.68697,5.68705,5.68567,5.68689,10000000.0
2007-01-05 11:42:00,5.68587,5.68704,5.68561,5.68681,10000000.0
2007-01-05 11:43:00,5.68676,5.68676,5.6848,5.68566,17000000.0
2007-01-05 11:44:00,5.68593,5.68593,5.68433,5.68514,15000000.0
2007-01-05 11:45:00,5.68416,5.68562,5.68303,5.68486,16000000.0
2007-01-05 11:46:00,5.68411,5.68472,5.68363,5.68387,7000000.0
2007-01-05 11:47:00,5.68451,5.68524,5.68366,5.68447,16000000.0
2007-01-05 11:48:00,5.68533,5.687,5.68515,5.68682,13000000.0
2007-01-05 11:49:00,5.68605,5.68693,5.6856,5.68615,10000000.0
2007-01-05 11:50:00,5.68661,5.68821,5.68661,5.68757,12000000.0
2007-01-05 11:51:00,5.68748,5.68806,5.68669,5.68751,14000000.0
2007-01-05 11:52:00,5.68764,5.68764,5.68566,5.68608,18000000.0
2007-01-05 11:53:00,5.68638,5.68638,5.68514,5.68566,16000000.0
2007-01-05 11:54:00,5.6861,5.6861,5.68427,5.68552,8000000.0
2007-01-05 11:55:00,5.68466,5.68615,5.68466,5.68593,8000000.0
2007-01-05 11:56:00,5.68537,5.68584,5.68478,5.68513,8000000.0
2007-01-05 11:57:00,5.6851,5.68565,5.68392,5.68406,11000000.0
2007-01-05 11:58:00,5.68477,5.68636,5.68477,5.68533,14000000.0
2007-01-05 11:59:00,5.6845,5.68557,5.68404,5.68483,11000000.0
2007-01-05 12:00:00,5.68582,5.68582,5.68418,5.68476,15000000.0
2007-01-05 12:01:00,5.68486,5.68518,5.68358,5.68499,13000000.0
2007-01-05 12:02:00,5.68463,5.6853,5.68431,5.68446,15000000.0
2007-01-05 12:03:00,5.68403,5.68449,5.68326,5.68413,11000000.0
2007-01-05 12:04:00,5.68353,5.68414,5.68307,5.68366,9000000.0
2007-01-05 12:05:00,5.68317,5.68487,5.68294,5.68487,9000000.0
2007-01-05 12:06:00,5.68455,5.68459,5.68291,5.68401,15000000.0
2007-01-05 12:07:00,5.68467,5.68485,5.68335,5.68478,11000000.0
2007-01-05 12:08:00,5.68438,5.68474,5.68334,5.68474,8000000.0
2007-01-05 12:09:00,5.68433,5.68468,5.68307,5.68439,18000000.0
2007-01-05 12:10:00,5.68279,5.68493,5.68279,5.68493,14000000.0
2007-01-05 12:11:00,5.68486,5.685,5.6836,5.68474,9000000.0
2007-01-05 12:12:00,5.68403,5.68499,5.68342,5.68493,18000000.0
2007-01-05 12:13:00,5.6837,5.6849,5.6837,5.68413,12000000.0
2007-01-05 12:14:00,5.68458,5.68468,5.68409,5.68432,10000000.0
2007-01-05 12:15:00,5.68477,5.68494,5.68395,5.68483,8000000.0
2007-01-05 12:16:00,5.68588,5.68588,5.6847,5.6848,14000000.0
2007-01-05 12:17:00,5.68425,5.68484,5.68333,5.68484,13000000.0
2007-01-05 12:18:00,5.68413,5.6847,5.68355,5.68391,10000000.0
2007-01-05 12:19:00,5.68412,5.68479,5.68369,5.68479,11000000.0
2007-01-05 12:20:00,5.68413,5.68438,5.6828,5.68438,8000000.0
2007-01-05 12:21:00,5.68423,5.68423,5.68275,5.68358,20000000.0
2007-01-05 12:22:00,5.68383,5.68467,5.6828,5.68331,14000000.0
2007-01-05 12:23:00,5.68482,5.68482,5.683,5.68383,11000000.0
2007-01-05 12:24:00,5.68353,5.68388,5.6825,5.68301,17000000.0
2007-01-05 12:25:00,5.68207,5.68322,5.68187,5.68303,12000000.0
2007-01-05 12:26:00,5.68303,5.68341,5.68203,5.68219,7000000.0
2007-01-05 12:27:00,5.68238,5.68299,5.68218,5.68241,7000000.0
2007-01-05 12:28:00,5.68353,5.68416,5.68221,5.68385,19000000.0
2007-01-05 12:29:00,5.68354,5.68415,5.68242,5.68354,12000000.0
2007-01-05 12:30:00,5.68358,5.68404,5.68268,5.68268,10000000.0
2007-01-05 12:31:00,5.68419,5.68419,5.68235,5.68235,12000000.0
2007-01-05 12:32:00,5.68282,5.68407,5.68282,5.68393,12000000.0
2007-01-05 12:33:00,5.68465,5.6851,5.68366,5.68387,15000000.0
2007-01-05 12:34:00,5.68432,5.68508,5.68379,5.68508,12000000.0
2007-01-05 12:35:00,5.68509,5.68587,5.68397,5.6846,12000000.0
2007-01-05 12:36:00,5.68509,5.68517,5.68277,5.68385,15000000.0
2007-01-05 12:37:00,5.68361,5.68379,5.68294,5.6836,8000000.0
2007-01-05 12:38:00,5.68451,5.68451,5.68269,5.6836,15000000.0
2007-01-05 12:39:00,5.68304,5.68331,5.68113,5.68191,14000000.0
2007-01-05 12:40:00,5.68293,5.68364,5.68164,5.68273,18000000.0
2007-01-05 12:41:00,5.68257,5.68385,5.68219,5.68385,11000000.0
2007-01-05 12:42:00,5.68359,5.68377,5.68233,5.68233,17000000.0
2007-01-05 12:43:00,5.68292,5.68337,5.68234,5.68337,11000000.0
2007-01-05 12:44:00,5.68329,5.68405,5.68295,5.68405,13000000.0
2007-01-05 12:45:00,5.68398,5.68433,5.68288,5.68433,10000000.0
2007-01-05 12:46:00,5.68365,5.68451,5.68239,5.68316,20000000.0
2007-01-05 12:47:00,5.68356,5.68414,5.68273,5.68385,10000000.0
2007-01-05 12:48:00,5.68399,5.68552,5.6835,5.68548,10000000.0
2007-01-05 12:49:00,5.68565,5.68608,5.68462,5.68462,15000000.0
2007-01-05 12:50:00,5.68467,5.68482,5.68357,5.68482,14000000.0
2007-01-05 12:51:00,5.68457,5.68501,5.68376,5.6847,14000000.0
2007-01-05 12:52:00,5.68524,5.68524,5.68329,5.68384,9000000.0
2007-01-05 12:53:00,5.68416,5.68444,5.68318,5.68438,9000000.0
2007-01-05 12:54:00,5.6843,5.68446,5.68321,5.68351,20000000.0
2007-01-05 12:55:00,5.68499,5.68499,5.68307,5.6846,12000000.0
2007-01-05 12:56:00,5.68505,5.68539,5.68346,5.68376,7000000.0
2007-01-05 12:57:00,5.68471,5.68471,5.68294,5.684,13000000.0
2007-01-05 12:58:00,5.68397,5.68419,5.6824,5.68399,16000000.0
2007-01-05 12:59:00,5.68339,5.68451,5.68268,5.684,14000000.0
2007-01-05 13:00:00,5.68378,5.68435,5.68307,5.68361,12000000.0
2007-01-05 13:01:00,5.68366,5.68446,5.68324,5.68436,17000000.0
2007-01-05 13:02:00,5.68448,5.68522,5.68376,5.68513,10000000.0
2007-01-05 13:03:00,5.68497,5.68577,5.68375,5.68481,22000000.0
2007-01-05 13:04:00,5.68549,5.68706,5.68537,5.68706,20000000.0
2007-01-05 13:05:00,5.68704,5.68704,5.68524,5.6857,14000000.0
2007-01-05 13:06:00,5.68704,5.68704,5.68483,5.68633,17000000.0
2007-01-05 13:07:00,5.68656,5.68805,5.68635,5.68735,22000000.0
2007-01-05 13:08:00,5.68704,5.68762,5.68637,5.68657,12000000.0
2007-01-05 13:09:00,5.68635,5.68696,5.68538,5.6862,12000000.0
2007-01-05 13:10:00,5.68526,5.68674,5.68486,5.68558,20000000.0
2007-01-05 13:11:00,5.6853,5.6857,5.68413,5.685,12000000.0
2007-01-05 13:12:00,5.6861,5.6861,5.6846,5.68528,16000000.0
2007-01-05 13:13:00,5.68519,5.68552,5.68394,5.68523,14000000.0
2007-01-05 13:14:00,5.68559,5.68592,5.68422,5.68565,17000000.0
2007-01-05 13:15:00,5.68591,5.68598,5.68482,5.68544,7000000.0
2007-01-05 13:16:00,5.68571,5.68625,5.68537,5.68589,9000000.0
2007-01-05 13:17:00,5.68513,5.68677,5.68505,5.68521,15000000.0
2007-01-05 13:18:00,5.68544,5.68659,5.68544,5.68545,17000000.0
2007-01-05 13:19:00,5.68532,5.68702,5.68532,5.6867,15000000.0
2007-01-05 13:20:00,5.68699,5.68724,5.6859,5.68724,12000000.0
2007-01-05 13:21:00,5.68789,5.6879,5.68621,5.68685,24000000.0
2007-01-05 13:22:00,5.68785,5.68785,5.68616,5.68712,12000000.0
2007-01-05 13:23:00,5.68688,5.68688,5.68599,5.68599,12000000.0
2007-01-05 13:24:00,5.6861,5.68676,5.68512,5.68533,18000000.0
2007-01-05 13:25:00,5.68588,5.68588,5.68375,5.68439,12000000.0
2007-01-05 13:26:00,5.68495,5.68506,5.68373,5.68488,12000000.0
2007-01-05 13:27:00,5.68524,5.68524,5.68419,5.68501,9000000.0
2007-01-05 13:28:00,5.68482,5.68552,5.68427,5.68455,15000000.0
2007-01-05 13:29:00,5.68451,5.68583,5.68451,5.68531,14000000.0
2007-01-05 13:30:00,5.68565,5.68565,5.68409,5.68409,11000000.0
2007-01-05 13:31:00,5.68445,5.68532,5.68413,5.68495,11000000.0
2007-01-05 13:32:00,5.68501,5.68501,5.6842,5.68437,8000000.0
2007-01-05 13:33:00,5.68419,5.68558,5.68381,5.68558,14000000.0
2007-01-05 13:34:00,5.6852,5.6852,5.68332,5.68468,11000000.0
2007-01-05 13:35:00,5.68391,5.68452,5.68324,5.68443,16000000.0
2007-01-05 13:36:00,5.68415,5.68448,5.68365,5.68448,8000000.0
2007-01-05 13:37:00,5.68488,5.68488,5.68251,5.68396,17000000.0
2007-01-05 13:38:00,5.68373,5.68522,5.68318,5.68475,14000000.0
2007-01-05 13:39:00,5.68539,5.68539,5.68436,5.68478,10000000.0
2007-01-05 13:40:00,5.68461,5.68542,5.68377,5.68542,8000000.0
2007-01-05 13:41:00,5.68418,5.68531,5.68395,5.68506,11000000.0
2007-01-05 13:42:00,5.6853,5.68551,5.6841,5.68526,14000000.0
2007-01-05 13:43:00,5.68561,5.68582,5.68472,5.68496,11000000.0
2007-01-05 13:44:00,5.68433,5.68589,5.68433,5.68467,11000000.0
2007-01-05 13:45:00,5.68519,5.68662,5.68519,5.68659,14000000.0
2007-01-05 13:46:00,5.68619,5.68619,5.68491,5.68582,11000000.0
2007-01-05 13:47:00,5.68488,5.68814,5.68488,5.68769,13000000.0
2007-01-05 13:48:00,5.68846,5.68846,5.68684,5.68799,14000000.0
2007-01-05 13:49:00,5.68799,5.68881,5.68744,5.68842,12000000.0
2007-01-05 13:50:00,5.68834,5.6887,5.6871,5.6887,16000000.0
2007-01-05 13:51:00,5.68866,5.68939,5.68766,5.68891,14000000.0
2007-01-05 13:52:00,5.68837,5.6888,5.68746,5.6876,10000000.0
2007-01-05 13:53:00,5.68811,5.68815,5.68722,5.68743,10000000.0
2007-01-05 13:54:00,5.68773,5.68789,5.68676,5.68676,8000000.0
2007-01-05 13:55:00,5.6883,5.6883,5.68693,5.68731,13000000.0
2007-01-05 13:56:00,5.68734,5.68866,5.68701,5.68817,17000000.0
2007-01-05 13:57:00,5.68872,5.68872,5.68731,5.68757,13000000.0
2007-01-05 13:58:00,5.68735,5.68878,5.68717,5.68875,7000000.0
2007-01-05 13:59:00,5.68723,5.68878,5.68723,5.68878,9000000.0
2007-01-05 14:00:00,5.68843,5.68892,5.68796,5.68874,7000000.0
2007-01-05 14:01:00,5.68824,5.68913,5.68791,5.68913,11000000.0
2007-01-05 14:02:00,5.68906,5.68963,5.68774,5.68791,19000000.0
2007-01-05 14:03:00,5.6889,5.68952,5.68831,5.68931,13000000.0
2007-01-05 14:04:00,5.68949,5.68949,5.68763,5.68935,22000000.0
2007-01-05 14:05:00,5.68898,5.68939,5.68831,5.68933,17000000.0
2007-01-05 14:06:00,5.68842,5.68935,5.6884,5.68929,11000000.0
2007-01-05 14:07:00,5.68922,5.6895,5.6886,5.6893,9000000.0
2007-01-05 14:08:00,5.69035,5.69063,5.68962,5.69031,11000000.0
2007-01-05 14:09:00,5.69032,5.69083,5.68944,5.69075,12000000.0
2007-01-05 14:10:00,5.6891,5.69064,5.68893,5.68939,13000000.0
2007-01-05 14:11:00,5.68956,5.69071,5.68892,5.69071,14000000.0
2007-01-05 14:12:00,5.69037,5.69066,5.6895,5.6896,11000000.0
2007-01-05 14:13:00,5.68891,5.68978,5.68805,5.68908,11000000.0
2007-01-05 14:14:00,5.68858,5.68884,5.688,5.68833,7000000.0
2007-01-05 14:15:00,5.68872,5.68912,5.68761,5.6887,14000000.0
2007-01-05 14:16:00,5.68815,5.68914,5.68805,5.6891,13000000.0
2007-01-05 14:17:00,5.68917,5.68979,5.68814,5.68859,22000000.0
2007-01-05 14:18:00,5.68945,5.68945,5.68766,5.68905,15000000.0
2007-01-05 14:19:00,5.68741,5.6895,5.68722,5.68944,12000000.0
2007-01-05 14:20:00,5.68932,5.6894,5.68786,5.68878,7000000.0
2007-01-05 14:21:00,5.6886,5.68896,5.68745,5.68786,13000000.0
2007-01-05 14:22:00,5.68899,5.6892,5.68791,5.68919,8000000.0
2007-01-05 14:23:00,5.68796,5.68862,5.68767,5.68848,11000000.0
2007-01-05 14:24:00,5.68861,5.6888,5.68734,5.68858,13000000.0
2007-01-05 14:25:00,5.68943,5.68943,5.68772,5.68937,15000000.0
2007-01-05 14:26:00,5.68972,5.69015,5.68896,5.6896,8000000.0
2007-01-05 14:27:00,5.6909,5.6909,5.68906,5.68945,10000000.0
2007-01-05 14:28:00,5.68881,5.68963,5.6884,5.68963,11000000.0
2007-01-05 14:29:00,5.6894,5.68969,5.68842,5.68907,21000000.0
2007-01-05 14:30:00,5.68881,5.69007,5.68858,5.69001,11000000.0
2007-01-05 14:31:00,5.69031,5.69031,5.68933,5.6897,17000000.0
2007-01-05 14:32:00,5.68941,5.69045,5.68884,5.68946,15000000.0
2007-01-05 14:33:00,5.69011,5.69095,5.68953,5.69095,8000000.0
2007-01-05 14:34:00,5.69059,5.69091,5.69002,5.69091,9000000.0
2007-01-05 14:35:00,5.69096,5.69114,5.68921,5.69051,11000000.0
2007-01-05 14:36:00,5.68983,5.69008,5.6888,5.68971,15000000.0
2007-01-05 14:37:00,5.6887,5.6902,5.6887,5.69004,8000000.0
2007-01-05 14:38:00,5.68996,5.68996,5.68864,5.68967,10000000.0
2007-01-05 14:39:00,5.689,5.68974,5.68878,5.68974,19000000.0
2007-01-05 14:40:00,5.68988,5.69007,5.689,5.68978,15000000.0
2007-01-05 14:41:00,5.68858,5.69003,5.68823,5.68922,15000000.0
2007-01-05 14:42:00,5.68925,5.69056,5.68848,5.69002,17000000.0
2007-01-05 14:43:00,5.68997,5.69057,5.68871,5.69012,15000000.0
2007-01-05 14:44:00,5.68995,5.69032,5.68844,5.69032,15000000.0
2007-01-05 14:45:00,5.69195,5.69354,5.69085,5.69248,9000000.0
2007-01-05 14:46:00,5.69173,5.69277,5.69076,5.69241,11000000.0
2007-01-05 14:47:00,5.69097,5.69205,5.69043,5.69189,12000000.0
2007-01-05 14:48:00,5.68991,5.69127,5.68991,5.6907,12000000.0
2007-01-05 14:49:00,5.69024,5.6918,5.68991,5.69088,12000000.0
2007-01-05 14:50:00,5.6907,5.69079,5.68845,5.68903,15000000.0
2007-01-05 14:51:00,5.68926,5.69123,5.68913,5.69008,10000000.0
2007-01-05 14:52:00,5.68975,5.68975,5.68852,5.68972,13000000.0
2007-01-05 14:53:00,5.68886,5.68949,5.68764,5.68844,13000000.0
2007-01-05 14:54:00,5.6875,5.6893,5.6875,5.68918,9000000.0
2007-01-05 14:55:00,5.68925,5.68925,5.68749,5.68749,16000000.0
2007-01-05 14:56:00,5.68846,5.68917,5.68795,5.68886,15000000.0
2007-01-05 14:57:00,5.6876,5.68884,5.68718,5.68884,15000000.0
2007-01-05 14:58:00,5.68893,5.68908,5.68736,5.68834,11000000.0
2007-01-05 14:59:00,5.68833,5.6896,5.68788,5.68948,14000000.0
2007-01-05 15:00:00,5.6894,5.68993,5.68848,5.68974,18000000.0
2007-01-05 15:01:00,5.69014,5.69068,5.68902,5.69068,12000000.0
2007-01-05 15:02:00,5.69046,5.69046,5.68956,5.69008,7000000.0
2007-01-05 15:03:00,5.69037,5.69073,5.68891,5.68988,18000000.0
2007-01-05 15:04:00,5.68943,5.69061,5.68899,5.68924,21000000.0
2007-01-05 15:05:00,5.69072,5.69072,5.6894,5.69033,13000000.0
2007-01-05 15:06:00,5.69062,5.69071,5.6885,5.68986,14000000.0
2007-01-05 15:07:00,5.68988,5.69057,5.68893,5.6902,22000000.0
2007-01-05 15:08:00,5.69026,5.69107,5.68972,5.69107,10000000.0
2007-01-05 15:09:00,5.68918,5.69022,5.68891,5.68973,9000000.0
2007-01-05 15:10:00,5.68985,5.69016,5.68885,5.68984,14000000.0
2007-01-05 15:11:00,5.69037,5.69095,5.68938,5.6904,12000000.0
2007-01-05 15:12:00,5.69092,5.69092,5.68954,5.69089,13000000.0
2007-01-05 15:13:00,5.69047,5.69099,5.68963,5.69007,12000000.0
2007-01-05 15:14:00,5.69049,5.69058,5.6899,5.69054,10000000.0
2007-01-05 15:15:00,5.69064,5.69064,5.68862,5.6897,16000000.0
2007-01-05 15:16:00,5.68919,5.68919,5.68751,5.68754,15000000.0
2007-01-05 15:17:00,5.68831,5.68853,5.68698,5.68846,14000000.0
2007-01-05 15:18:00,5.6887,5.68906,5.68742,5.68766,12000000.0
2007-01-05 15:19:00,5.69008,5.69008,5.68789,5.68789,11000000.0
2007-01-05 15:20:00,5.68812,5.68913,5.68802,5.68858,14000000.0
2007-01-05 15:21:00,5.68847,5.69139,5.68847,5.6906,14000000.0
2007-01-05 15:22:00,5.69008,5.69188,5.69008,5.69171,10000000.0
2007-01-05 15:23:00,5.6914,5.6915,5.68977,5.68997,11000000.0
2007-01-05 15:24:00,5.69016,5.69053,5.68916,5.69029,10000000.0
2007-01-05 15:25:00,5.68963,5.69042,5.68857,5.68975,16000000.0
2007-01-05 15:26:00,5.68991,5.69005,5.68725,5.6882,15000000.0
2007-01-05 15:27:00,5.6897,5.69064,5.68862,5.69064,10000000.0
2007-01-05 15:28:00,5.68974,5.68987,5.68824,5.68944,11000000.0
2007-01-05 15:29:00,5.68883,5.69119,5.68851,5.68944,19000000.0
2007-01-05 15:30:00,5.69334,5.71469,5.69334,5.71469,10000000.0
2007-01-05 15:31:00,5.71751,5.72168,5.71751,5.72084,14000000.0
2007-01-05 15:32:00,5.72199,5.72378,5.72167,5.72167,12000000.0
2007-01-05 15:33:00,5.72231,5.7248,5.72061,5.72461,20000000.0
2007-01-05 15:34:00,5.72382,5.72382,5.72096,5.7216,12000000.0
2007-01-05 15:35:00,5.71991,5.72208,5.71805,5.72009,12000000.0
2007-01-05 15:36:00,5.72117,5.72117,5.71778,5.72059,10000000.0
2007-01-05 15:37:00,5.72041,5.72204,5.71964,5.72204,10000000.0
2007-01-05 15:38:00,5.72204,5.72358,5.72078,5.72358,13000000.0
2007-01-05 15:39:00,5.72461,5.7258,5.72298,5.72417,7000000.0
2007-01-05 15:40:00,5.72383,5.7255,5.7222,5.7235,10000000.0
2007-01-05 15:41:00,5.72273,5.72481,5.72224,5.72481,9000000.0
2007-01-05 15:42:00,5.72303,5.72612,5.72148,5.72393,13000000.0
2007-01-05 15:43:00,5.72304,5.72489,5.72216,5.72468,16000000.0
2007-01-05 15:44:00,5.72479,5.72547,5.72431,5.72544,14000000.0
2007-01-05 15:45:00,5.72495,5.72822,5.72495,5.72698,15000000.0
2007-01-05 15:46:00,5.72645,5.72645,5.72305,5.72462,13000000.0
2007-01-05 15:47:00,5.72225,5.7241,5.72208,5.72374,9000000.0
2007-01-05 15:48:00,5.72432,5.72548,5.72349,5.72548,21000000.0
2007-01-05 15:49:00,5.72573,5.72777,5.72489,5.72504,23000000.0
2007-01-05 15:50:00,5.72747,5.72923,5.7265,5.72668,12000000.0
2007-01-05 15:51:00,5.72584,5.72707,5.72478,5.72544,19000000.0
2007-01-05 15:52:00,5.72578,5.72763,5.72557,5.72691,15000000.0
2007-01-05 15:53:00,5.72617,5.7266,5.72392,5.7266,14000000.0
2007-01-05 15:54:00,5.72542,5.72542,5.72321,5.72373,15000000.0
2007-01-05 15:55:00,5.7243,5.72584,5.72278,5.7237,12000000.0
2007-01-05 15:56:00,5.72392,5.72669,5.72191,5.72327,18000000.0
2007-01-05 15:57:00,5.72515,5.72618,5.72316,5.72372,10000000.0
2007-01-05 15:58:00,5.72619,5.72687,5.72322,5.72463,22000000.0
2007-01-05 15:59:00,5.72417,5.72677,5.72328,5.72647,12000000.0
2007-01-05 16:00:00,5.72562,5.72671,5.72321,5.72671,12000000.0
2007-01-05 16:01:00,5.72657,5.72657,5.72401,5.72531,12000000.0
2007-01-05 16:02:00,5.72481,5.72671,5.72472,5.72664,13000000.0
2007-01-05 16:03:00,5.72553,5.72553,5.72271,5.72383,13000000.0
2007-01-05 16:04:00,5.72495,5.72632,5.72431,5.72606,11000000.0
2007-01-05 16:05:00,5.72603,5.72752,5.72541,5.72752,9000000.0
2007-01-05 16:06:00,5.7278,5.7278,5.72613,5.72653,14000000.0
2007-01-05 16:07:00,5.72576,5.72678,5.72486,5.72605,15000000.0
2007-01-05 16:08:00,5.72552,5.72583,5.72276,5.72522,15000000.0
2007-01-05 16:09:00,5.72484,5.72484,5.72299,5.72462,17000000.0
2007-01-05 16:10:00,5.72431,5.7251,5.72263,5.72425,14000000.0
2007-01-05 16:11:00,5.72447,5.72721,5.72381,5.72681,9000000.0
2007-01-05 16:12:00,5.72633,5.72712,5.72533,5.72671,15000000.0
2007-01-05 16:13:00,5.72595,5.72761,5.7258,5.72742,14000000.0
2007-01-05 16:14:00,5.72758,5.72758,5.72527,5.72647,12000000.0
2007-01-05 16:15:00,5.72585,5.72683,5.7249,5.72654,14000000.0
2007-01-05 16:16:00,5.72543,5.72574,5.72357,5.72386,13000000.0
2007-01-05 16:17:00,5.72463,5.72579,5.72345,5.72426,18000000.0
2007-01-05 16:18:00,5.72362,5.7252,5.72362,5.72428,13000000.0
2007-01-05 16:19:00,5.72462,5.72483,5.72312,5.72407,8000000.0
2007-01-05 16:20:00,5.72491,5.72566,5.72448,5.72491,13000000.0
2007-01-05 16:21:00,5.72491,5.72564,5.72445,5.72479,12000000.0
2007-01-05 16:22:00,5.7243,5.72564,5.7243,5.72564,11000000.0
2007-01-05 16:23:00,5.72404,5.72609,5.72344,5.72547,14000000.0
2007-01-05 16:24:00,5.7241,5.72451,5.7234,5.72448,15000000.0
2007-01-05 16:25:00,5.7245,5.72481,5.72353,5.72459,11000000.0
2007-01-05 16:26:00,5.72338,5.72429,5.72321,5.72415,8000000.0
2007-01-05 16:27:00,5.72411,5.72448,5.72314,5.72448,10000000.0
2007-01-05 16:28:00,5.72438,5.72495,5.72328,5.72463,15000000.0
2007-01-05 16:29:00,5.72585,5.72585,5.72361,5.72424,7000000.0
2007-01-05 16:30:00,5.72507,5.72628,5.72408,5.72628,16000000.0
2007-01-05 16:31:00,5.72538,5.72538,5.7236,5.72508,14000000.0
2007-01-05 16:32:00,5.72391,5.72529,5.72391,5.72523,7000000.0
2007-01-05 16:33:00,5.72604,5.72604,5.72437,5.7256,8000000.0
2007-01-05 16:34:00,5.72569,5.72569,5.72351,5.72351,8000000.0
2007-01-05 16:35:00,5.72502,5.72528,5.72374,5.72455,9000000.0
2007-01-05 16:36:00,5.72447,5.72599,5.72362,5.72571,13000000.0
2007-01-05 16:37:00,5.72483,5.72563,5.72364,5.72428,18000000.0
2007-01-05 16:38:00,5.72514,5.72564,5.72377,5.72536,18000000.0
2007-01-05 16:39:00,5.72375,5.72434,5.72233,5.72382,20000000.0
2007-01-05 16:40:00,5.72343,5.7247,5.72253,5.72455,13000000.0
2007-01-05 16:41:00,5.72409,5.72409,5.72086,5.7228,20000000.0
2007-01-05 16:42:00,5.72345,5.72345,5.72194,5.72198,18000000.0
2007-01-05 16:43:00,5.72296,5.72389,5.72204,5.72389,15000000.0
2007-01-05 16:44:00,5.72372,5.7239,5.72189,5.72216,20000000.0
2007-01-05 16:45:00,5.72184,5.72227,5.72045,5.72166,13000000.0
2007-01-05 16:46:00,5.72158,5.72241,5.72092,5.72237,15000000.0
2007-01-05 16:47:00,5.72197,5.72258,5.72114,5.72114,8000000.0
2007-01-05 16:48:00,5.72237,5.72254,5.72109,5.72154,11000000.0
2007-01-05 16:49:00,5.72158,5.72193,5.72027,5.72193,12000000.0
2007-01-05 16:50:00,5.72115,5.72204,5.72027,5.72027,15000000.0
2007-01-05 16:51:00,5.72206,5.72324,5.7214,5.72324,18000000.0
2007-01-05 16:52:00,5.72308,5.72308,5.72141,5.72227,14000000.0
2007-01-05 16:53:00,5.72276,5.72293,5.7212,5.7212,8000000.0
2007-01-05 16:54:00,5.72098,5.72232,5.72091,5.72188,11000000.0
2007-01-05 16:55:00,5.72156,5.72253,5.72069,5.72248,12000000.0
2007-01-05 16:56:00,5.72237,5.72287,5.72165,5.72243,10000000.0
2007-01-05 16:57:00,5.72176,5.72262,5.72155,5.7223,8000000.0
2007-01-05 16:58:00,5.72246,5.72256,5.72158,5.72202,9000000.0
2007-01-05 16:59:00,5.7208,5.72164,5.71988,5.72104,13000000.0
2007-01-05 17:00:00,5.72143,5.72259,5.72082,5.72259,11000000.0
2007-01-05 17:01:00,5.72079,5.72341,5.72079,5.72296,12000000.0
2007-01-05 17:02:00,5.72319,5.72338,5.72111,5.72265,10000000.0
2007-01-05 17:03:00,5.72252,5.72272,5.72104,5.72272,16000000.0
2007-01-05 17:04:00,5.72292,5.72333,5.72196,5.72279,13000000.0
2007-01-05 17:05:00,5.72328,5.72341,5.72171,5.7219,16000000.0
2007-01-05 17:06:00,5.72288,5.72449,5.7219,5.72389,12000000.0
2007-01-05 17:07:00,5.72502,5.72502,5.72355,5.72459,8000000.0
2007-01-05 17:08:00,5.72408,5.72408,5.72152,5.72286,21000000.0
2007-01-05 17:09:00,5.72282,5.7236,5.72248,5.72327,16000000.0
2007-01-05 17:10:00,5.72302,5.72398,5.7219,5.72316,11000000.0
2007-01-05 17:11:00,5.72259,5.72328,5.72216,5.72315,11000000.0
2007-01-05 17:12:00,5.72187,5.72397,5.72187,5.72387,9000000.0
2007-01-05 17:13:00,5.72289,5.72386,5.72231,5.72286,9000000.0
2007-01-05 17:14:00,5.72407,5.72407,5.72246,5.72327,17000000.0
2007-01-05 17:15:00,5.72306,5.72309,5.72111,5.72174,11000000.0
2007-01-05 17:16:00,5.72127,5.72195,5.72062,5.72186,15000000.0
2007-01-05 17:17:00,5.7213,5.72139,5.71883,5.7203,13000000.0
2007-01-05 17:18:00,5.72023,5.72031,5.71848,5.7196,15000000.0
2007-01-05 17:19:00,5.71899,5.72058,5.71787,5.72039,17000000.0
2007-01-05 17:20:00,5.72056,5.72125,5.71965,5.72067,12000000.0
2007-01-05 17:21:00,5.72054,5.72108,5.72001,5.72103,7000000.0
2007-01-05 17:22:00,5.72096,5.721,5.71933,5.721,14000000.0
2007-01-05 17:23:00,5.71994,5.72055,5.71949,5.72055,13000000.0
2007-01-05 17:24:00,5.71977,5.72012,5.71873,5.71999,9000000.0
2007-01-05 17:25:00,5.7199,5.7199,5.71849,5.71954,11000000.0
2007-01-05 17:26:00,5.71967,5.72157,5.71966,5.72126,16000000.0
2007-01-05 17:27:00,5.72055,5.72116,5.71978,5.72116,9000000.0
2007-01-05 17:28:00,5.72106,5.72126,5.7192,5.7192,15000000.0
2007-01-05 17:29:00,5.71999,5.72138,5.71961,5.72094,11000000.0
2007-01-05 17:30:00,5.72064,5.72105,5.71938,5.72033,19000000.0
2007-01-05 17:31:00,5.72033,5.7214,5.72024,5.72137,11000000.0
2007-01-05 17:32:00,5.72136,5.72171,5.72055,5.72162,9000000.0
2007-01-05 17:33:00,5.72171,5.72171,5.72017,5.72119,10000000.0
2007-01-05 17:34:00,5.72097,5.72125,5.7198,5.72041,14000000.0
2007-01-05 17:35:00,5.72021,5.72092,5.7195,5.72085,13000000.0
2007-01-05 17:36:00,5.71899,5.72013,5.71862,5.71955,11000000.0
2007-01-05 17:37:00,5.72101,5.72281,5.72001,5.72177,15000000.0
2007-01-05 17:38:00,5.72179,5.72179,5.71978,5.72068,17000000.0
2007-01-05 17:39:00,5.72081,5.7211,5.72009,5.7211,8000000.0
2007-01-05 17:40:00,5.72107,5.72124,5.71983,5.71983,12000000.0
2007-01-05 17:41:00,5.7203,5.72135,5.7203,5.72135,21000000.0
2007-01-05 17:42:00,5.72223,5.72239,5.72035,5.7217,13000000.0
2007-01-05 17:43:00,5.72148,5.72148,5.72005,5.72136,11000000.0
2007-01-05 17:44:00,5.72099,5.72156,5.72052,5.72156,19000000.0
2007-01-05 17:45:00,5.72213,5.72237,5.72057,5.72113,10000000.0
2007-01-05 17:46:00,5.7213,5.72203,5.72095,5.72164,13000000.0
2007-01-05 17:47:00,5.72098,5.72133,5.71997,5.72037,9000000.0
2007-01-05 17:48:00,5.72029,5.72127,5.71959,5.71979,14000000.0
2007-01-05 17:49:00,5.72027,5.7213,5.72009,5.72089,14000000.0
2007-01-05 17:50:00,5.72142,5.72198,5.72025,5.72196,17000000.0
2007-01-05 17:51:00,5.72274,5.72279,5.72091,5.72233,13000000.0
2007-01-05 17:52:00,5.72196,5.72477,5.72196,5.72477,24000000.0
2007-01-05 17:53:00,5.725,5.72661,5.72399,5.72661,16000000.0
2007-01-05 17:54:00,5.7263,5.72749,5.72518,5.7269,16000000.0
2007-01-05 17:55:00,5.72764,5.72817,5.72621,5.72745,13000000.0
2007-01-05 17:56:00,5.72781,5.72927,5.72666,5.72911,15000000.0
2007-01-05 17:57:00,5.72906,5.73092,5.72875,5.73092,10000000.0
2007-01-05 17:58:00,5.73099,5.73103,5.72957,5.73103,15000000.0
2007-01-05 17:59:00,5.73082,5.73145,5.72974,5.73096,13000000.0
2007-01-05 18:00:00,5.731,5.73112,5.72946,5.73061,7000000.0
2007-01-05 18:01:00,5.72972,5.73011,5.7284,5.72966,18000000.0
2007-01-05 18:02:00,5.73018,5.73111,5.72945,5.73074,17000000.0
2007-01-05 18:03:00,5.73039,5.73265,5.72983,5.73265,16000000.0
2007-01-05 18:04:00,5.73257,5.73448,5.73257,5.73444,14000000.0
2007-01-05 18:05:00,5.73416,5.73416,5.73274,5.73351,13000000.0
2007-01-05 18:06:00,5.73413,5.73517,5.73338,5.73415,18000000.0
2007-01-05 18:07:00,5.73449,5.73528,5.73342,5.73458,12000000.0
2007-01-05 18:08:00,5.73485,5.73494,5.73144,5.73144,18000000.0
2007-01-05 18:09:00,5.73161,5.73246,5.72992,5.72992,12000000.0
2007-01-05 18:10:00,5.73048,5.73141,5.72976,5.73141,13000000.0
2007-01-05 18:11:00,5.72922,5.7312,5.72888,5.73088,10000000.0
2007-01-05 18:12:00,5.72894,5.73092,5.72894,5.72999,11000000.0
2007-01-05 18:13:00,5.72986,5.72998,5.72815,5.7298,14000000.0
2007-01-05 18:14:00,5.73007,5.73024,5.72842,5.73024,10000000.0
2007-01-05 18:15:00,5.72931,5.73044,5.72877,5.72971,10000000.0
2007-01-05 18:16:00,5.72991,5.73006,5.72924,5.73006,9000000.0
2007-01-05 18:17:00,5.72933,5.72977,5.72828,5.72897,18000000.0
2007-01-05 18:18:00,5.72902,5.72951,5.72792,5.72936,14000000.0
2007-01-05 18:19:00,5.72891,5.72891,5.72759,5.72872,10000000.0
2007-01-05 18:20:00,5.72858,5.72894,5.72633,5.72742,15000000.0
2007-01-05 18:21:00,5.72696,5.72761,5.72544,5.72642,18000000.0
2007-01-05 18:22:00,5.72555,5.72686,5.72497,5.72572,14000000.0
2007-01-05 18:23:00,5.72705,5.7281,5.72681,5.72777,7000000.0
2007-01-05 18:24:00,5.72862,5.72863,5.72792,5.7285,9000000.0
2007-01-05 18:25:00,5.72715,5.72829,5.72633,5.72751,13000000.0
2007-01-05 18:26:00,5.72799,5.72895,5.72746,5.72872,16000000.0
2007-01-05 18:27:00,5.72935,5.72955,5.72758,5.72895,14000000.0
2007-01-05 18:28:00,5.7289,5.72936,5.72788,5.72863,13000000.0
2007-01-05 18:29:00,5.72857,5.73071,5.72854,5.73071,11000000.0
2007-01-05 18:30:00,5.73124,5.73124,5.72944,5.73018,16000000.0
2007-01-05 18:31:00,5.72951,5.72955,5.72762,5.72796,12000000.0
2007-01-05 18:32:00,5.72801,5.72863,5.72725,5.72844,11000000.0
2007-01-05 18:33:00,5.72785,5.72906,5.72638,5.72638,13000000.0
2007-01-05 18:34:00,5.72694,5.72764,5.72607,5.72764,13000000.0
2007-01-05 18:35:00,5.72775,5.72885,5.72635,5.72835,18000000.0
2007-01-05 18:36:00,5.72864,5.72909,5.72738,5.72765,18000000.0
2007-01-05 18:37:00,5.72883,5.72954,5.72745,5.72882,18000000.0
2007-01-05 18:38:00,5.72796,5.72796,5.72648,5.72648,11000000.0
2007-01-05 18:39:00,5.72664,5.72731,5.72621,5.72731,11000000.0
2007-01-05 18:40:00,5.72681,5.72681,5.72363,5.72428,14000000.0
2007-01-05 18:41:00,5.72433,5.72621,5.72433,5.72621,16000000.0
2007-01-05 18:42:00,5.72599,5.72655,5.72528,5.72615,14000000.0
2007-01-05 18:43:00,5.72673,5.72793,5.72586,5.72793,10000000.0
2007-01-05 18:44:00,5.72824,5.72856,5.72703,5.72793,13000000.0
2007-01-05 18:45:00,5.72748,5.72868,5.72713,5.72818,13000000.0
2007-01-05 18:46:00,5.72756,5.72892,5.72756,5.72854,12000000.0
2007-01-05 18:47:00,5.72821,5.72823,5.72731,5.72731,14000000.0
2007-01-05 18:48:00,5.72764,5.72829,5.72656,5.728,15000000.0
2007-01-05 18:49:00,5.7281,5.72813,5.72665,5.72702,12000000.0
2007-01-05 18:50:00,5.72684,5.72791,5.72678,5.72776,9000000.0
2007-01-05 18:51:00,5.72744,5.7277,5.72632,5.72759,17000000.0
2007-01-05 18:52:00,5.72706,5.72712,5.7264,5.7267,9000000.0
2007-01-05 18:53:00,5.7266,5.72679,5.72475,5.72655,14000000.0
2007-01-05 18:54:00,5.72534,5.72675,5.72466,5.72573,14000000.0
2007-01-05 18:55:00,5.72585,5.72611,5.7252,5.72611,10000000.0
2007-01-05 18:56:00,5.72572,5.72598,5.72466,5.72507,16000000.0
2007-01-05 18:57:00,5.72518,5.72595,5.72485,5.72526,17000000.0
2007-01-05 18:58:00,5.72492,5.72561,5.72469,5.7253,14000000.0
2007-01-05 18:59:00,5.72466,5.72581,5.72429,5.7252,14000000.0
2007-01-05 19:00:00,5.72499,5.7253,5.72351,5.72512,15000000.0
2007-01-05 19:01:00,5.7249,5.72507,5.72303,5.72409,15000000.0
2007-01-05 19:02:00,5.72388,5.72388,5.72264,5.72264,14000000.0
2007-01-05 19:03:00,5.72305,5.72384,5.72205,5.72279,14000000.0
2007-01-05 19:04:00,5.72244,5.72311,5.7212,5.72197,12000000.0
2007-01-05 19:05:00,5.7228,5.72297,5.72153,5.72267,15000000.0
2007-01-05 19:06:00,5.7225,5.72344,5.72223,5.72248,16000000.0
2007-01-05 19:07:00,5.72253,5.72419,5.72253,5.72411,20000000.0
2007-01-05 19:08:00,5.72441,5.72455,5.72212,5.72212,8000000.0
2007-01-05 19:09:00,5.72206,5.72381,5.72206,5.72263,17000000.0
2007-01-05 19:10:00,5.72234,5.72348,5.72184,5.72348,9000000.0
2007-01-05 19:11:00,5.72243,5.72307,5.72164,5.72266,16000000.0
2007-01-05 19:12:00,5.72266,5.72285,5.72166,5.72285,13000000.0
2007-01-05 19:13:00,5.72262,5.72282,5.72156,5.72271,10000000.0
2007-01-05 19:14:00,5.72297,5.72346,5.722,5.72339,20000000.0
2007-01-05 19:15:00,5.72199,5.72366,5.72199,5.72354,12000000.0
2007-01-05 19:16:00,5.72395,5.72395,5.72228,5.72271,8000000.0
2007-01-05 19:17:00,5.72307,5.72417,5.72278,5.72414,18000000.0
2007-01-05 19:18:00,5.72361,5.72387,5.72285,5.72387,11000000.0
2007-01-05 19:19:00,5.72419,5.72466,5.72357,5.72466,12000000.0
2007-01-05 19:20:00,5.72461,5.72461,5.72334,5.72408,14000000.0
2007-01-05 19:21:00,5.723,5.72402,5.72178,5.72265,13000000.0
2007-01-05 19:22:00,5.7225,5.72292,5.72106,5.72201,12000000.0
2007-01-05 19:23:00,5.72113,5.72218,5.72038,5.72154,14000000.0
2007-01-05 19:24:00,5.72116,5.72138,5.72013,5.72073,19000000.0
2007-01-05 19:25:00,5.72094,5.72152,5.72066,5.72128,8000000.0
2007-01-05 19:26:00,5.72064,5.72166,5.72062,5.72138,7000000.0
2007-01-05 19:27:00,5.72149,5.72288,5.72123,5.72227,20000000.0
2007-01-05 19:28:00,5.72218,5.72281,5.72109,5.72109,17000000.0
2007-01-05 19:29:00,5.72166,5.72331,5.72166,5.72207,10000000.0
2007-01-05 19:30:00,5.72257,5.72356,5.72229,5.72299,15000000.0
2007-01-05 19:31:00,5.72389,5.72405,5.72248,5.72351,11000000.0
2007-01-05 19:32:00,5.72377,5.72408,5.72237,5.72356,9000000.0
2007-01-05 19:33:00,5.72486,5.72496,5.72328,5.72328,14000000.0
2007-01-05 19:34:00,5.72446,5.72575,5.72368,5.72575,17000000.0
2007-01-05 19:35:00,5.72614,5.72689,5.7255,5.72689,8000000.0
2007-01-05 19:36:00,5.72699,5.72776,5.72631,5.72675,15000000.0
2007-01-05 19:37:00,5.72716,5.72884,5.72672,5.728,8000000.0
2007-01-05 19:38:00,5.72906,5.72906,5.72779,5.72779,15000000.0
2007-01-05 19:39:00,5.72847,5.72847,5.72677,5.72772,17000000.0
2007-01-05 19:40:00,5.72783,5.72799,5.7267,5.7267,16000000.0
2007-01-05 19:41:00,5.72694,5.72807,5.72694,5.72807,11000000.0
2007-01-05 19:42:00,5.72804,5.72804,5.7263,5.72781,15000000.0
2007-01-05 19:43:00,5.72727,5.72732,5.72625,5.72732,14000000.0
2007-01-05 19:44:00,5.72565,5.72697,5.72565,5.72667,14000000.0
2007-01-05 19:45:00,5.72625,5.72754,5.72525,5.72754,15000000.0
2007-01-05 19:46:00,5.7278,5.72784,5.72655,5.72735,15000000.0
2007-01-05 19:47:00,5.72745,5.72789,5.72678,5.72678,16000000.0
2007-01-05 19:48:00,5.72628,5.72782,5.72628,5.72742,16000000.0
2007-01-05 19:49:00,5.72666,5.72677,5.72581,5.72606,8000000.0
2007-01-05 19:50:00,5.72526,5.72681,5.72489,5.72661,9000000.0
2007-01-05 19:51:00,5.72675,5.72705,5.72542,5.72664,19000000.0
2007-01-05 19:52:00,5.72668,5.72702,5.72598,5.72636,11000000.0
2007-01-05 19:53:00,5.72626,5.72654,5.72544,5.72619,14000000.0
2007-01-05 19:54:00,5.72675,5.72675,5.7254,5.72633,18000000.0
2007-01-05 19:55:00,5.72606,5.72627,5.725,5.72612,13000000.0
2007-01-05 19:56:00,5.72623,5.7264,5.72429,5.72429,10000000.0
2007-01-05 19:57:00,5.72537,5.7255,5.72466,5.72548,16000000.0
2007-01-05 19:58:00,5.72578,5.7262,5.72459,5.7262,15000000.0
2007-01-05 19:59:00,5.72508,5.7264,5.72508,5.72568,14000000.0
2007-01-05 20:00:00,5.72644,5.72654,5.72574,5.72624,11000000.0
2007-01-05 20:01:00,5.72596,5.72732,5.7259,5.72634,24000000.0
2007-01-05 20:02:00,5.72726,5.72726,5.72595,5.72598,11000000.0
2007-01-05 20:03:00,5.72588,5.72645,5.72542,5.72542,11000000.0
2007-01-05 20:04:00,5.72583,5.72675,5.72548,5.72604,10000000.0
2007-01-05 20:05:00,5.72611,5.72687,5.72495,5.72612,17000000.0
2007-01-05 20:06:00,5.72654,5.72677,5.72596,5.72636,10000000.0
2007-01-05 20:07:00,5.72592,5.72687,5.72495,5.72666,14000000.0
2007-01-05 20:08:00,5.72676,5.72715,5.7254,5.72693,13000000.0
2007-01-05 20:09:00,5.72685,5.72685,5.72543,5.7261,11000000.0
2007-01-05 20:10:00,5.72584,5.72699,5.72564,5.72699,11000000.0
2007-01-05 20:11:00,5.727,5.72739,5.72589,5.72739,9000000.0
2007-01-05 20:12:00,5.72729,5.72731,5.72614,5.72731,16000000.0
2007-01-05 20:13:00,5.72769,5.72769,5.72645,5.72721,11000000.0
2007-01-05 20:14:00,5.72769,5.72776,5.72649,5.7271,19000000.0
2007-01-05 20:15:00,5.7273,5.72756,5.72612,5.7266,13000000.0
2007-01-05 20:16:00,5.72719,5.72785,5.72659,5.72752,15000000.0
2007-01-05 20:17:00,5.7273,5.7273,5.72627,5.72627,8000000.0
2007-01-05 20:18:00,5.72662,5.7276,5.72647,5.7276,14000000.0
2007-01-05 20:19:00,5.72722,5.72798,5.72636,5.72798,14000000.0
2007-01-05 20:20:00,5.7275,5.72777,5.72654,5.72742,12000000.0
2007-01-05 20:21:00,5.72738,5.72757,5.72621,5.72628,9000000.0
2007-01-05 20:22:00,5.72657,5.72761,5.72603,5.72647,17000000.0
2007-01-05 20:23:00,5.72685,5.72809,5.72676,5.72809,11000000.0
2007-01-05 20:24:00,5.72803,5.72843,5.72686,5.72833,16000000.0
2007-01-05 20:25:00,5.72806,5.72826,5.72728,5.72804,11000000.0
2007-01-05 20:26:00,5.72795,5.7282,5.72712,5.72796,8000000.0
2007-01-05 20:27:00,5.72803,5.72893,5.72729,5.72759,13000000.0
2007-01-05 20:28:00,5.72839,5.72853,5.72723,5.72853,15000000.0
2007-01-05 20:29:00,5.72846,5.72846,5.72688,5.72692,16000000.0
2007-01-05 20:30:00,5.72804,5.72815,5.72674,5.72727,8000000.0
2007-01-05 20:31:00,5.72738,5.72756,5.72617,5.72697,18000000.0
2007-01-05 20:32:00,5.72769,5.72771,5.7263,5.7263,7000000.0
2007-01-05 20:33:00,5.72643,5.72801,5.72643,5.72765,13000000.0
2007-01-05 20:34:00,5.7272,5.72768,5.7269,5.72768,13000000.0
2007-01-05 20:35:00,5.72771,5.72771,5.72659,5.72745,9000000.0
2007-01-05 20:36:00,5.7272,5.72791,5.72614,5.72746,17000000.0
2007-01-05 20:37:00,5.72712,5.72794,5.72649,5.72794,14000000.0
2007-01-05 20:38:00,5.72761,5.72761,5.7261,5.727,16000000.0
2007-01-05 20:39:00,5.72769,5.72873,5.72664,5.72837,14000000.0
2007-01-05 20:40:00,5.7273,5.72813,5.72667,5.7281,17000000.0
2007-01-05 20:41:00,5.72727,5.72735,5.72562,5.72658,16000000.0
2007-01-05 20:42:00,5.72641,5.72727,5.72594,5.72674,22000000.0
2007-01-05 20:43:00,5.72733,5.72734,5.72622,5.72734,18000000.0
2007-01-05 20:44:00,5.72656,5.72707,5.72515,5.72529,16000000.0
2007-01-05 20:45:00,5.72552,5.7263,5.72533,5.7263,8000000.0
2007-01-05 20:46:00,5.72629,5.72661,5.72529,5.72529,19000000.0
2007-01-05 20:47:00,5.72585,5.72613,5.72472,5.72472,12000000.0
2007-01-05 20:48:00,5.7249,5.72601,5.72485,5.72601,9000000.0
2007-01-05 20:49:00,5.72612,5.72652,5.72503,5.72565,19000000.0
2007-01-05 20:50:00,5.72527,5.72624,5.725,5.72573,15000000.0
2007-01-05 20:51:00,5.72549,5.72566,5.72509,5.72525,9000000.0
2007-01-05 20:52:00,5.72503,5.72661,5.72477,5.72592,11000000.0
2007-01-05 20:53:00,5.72511,5.72623,5.72479,5.72613,15000000.0
2007-01-05 20:54:00,5.7264,5.7264,5.72496,5.72537,12000000.0
2007-01-05 20:55:00,5.72498,5.7259,5.72436,5.72436,18000000.0
2007-01-05 20:56:00,5.72432,5.726,5.72432,5.72467,12000000.0
2007-01-05 20:57:00,5.72477,5.72513,5.72472,5.72487,13000000.0
2007-01-05 20:58:00,5.72522,5.72571,5.72469,5.72571,11000000.0
2007-01-05 20:59:00,5.72484,5.72534,5.72447,5.72534,11000000.0
2007-01-05 21:00:00,5.724,5.72508,5.724,5.72454,17000000.0
2007-01-05 21:01:00,5.72441,5.72444,5.72391,5.72435,10000000.0
2007-01-05 21:02:00,5.72426,5.72467,5.72344,5.72344,8000000.0
2007-01-05 21:03:00,5.72478,5.72496,5.72376,5.72432,19000000.0
2007-01-05 21:04:00,5.72455,5.7247,5.72308,5.72328,18000000.0
2007-01-05 21:05:00,5.72329,5.72455,5.72324,5.7239,14000000.0
2007-01-05 21:06:00,5.72409,5.72421,5.72254,5.72327,12000000.0
2007-01-05 21:07:00,5.72431,5.72432,5.72304,5.7243,10000000.0
2007-01-05 21:08:00,5.72376,5.72411,5.72302,5.72373,14000000.0
2007-01-05 21:09:00,5.72394,5.72517,5.72324,5.72469,16000000.0
2007-01-05 21:10:00,5.72369,5.725,5.72338,5.72386,15000000.0
2007-01-05 21:11:00,5.72466,5.72478,5.72328,5.72377,13000000.0
2007-01-05 21:12:00,5.72376,5.72445,5.72292,5.72443,10000000.0
2007-01-05 21:13:00,5.72382,5.72419,5.72277,5.72277,14000000.0
2007-01-05 21:14:00,5.72385,5.72395,5.7224,5.72266,10000000.0
2007-01-05 21:15:00,5.72286,5.72359,5.7222,5.72355,15000000.0
2007-01-05 21:16:00,5.72366,5.72366,5.7222,5.72254,11000000.0
2007-01-05 21:17:00,5.72258,5.72361,5.72221,5.72361,13000000.0
2007-01-05 21:18:00,5.72358,5.7237,5.72204,5.72293,17000000.0
2007-01-05 21:19:00,5.72234,5.72287,5.72197,5.72287,12000000.0
2007-01-05 21:20:00,5.72194,5.72341,5.72171,5.72341,14000000.0
2007-01-05 21:21:00,5.7235,5.72354,5.72253,5.72324,11000000.0
2007-01-05 21:22:00,5.72231,5.72409,5.72231,5.72409,9000000.0
2007-01-05 21:23:00,5.72268,5.72344,5.72221,5.72284,7000000.0
2007-01-05 21:24:00,5.72309,5.72324,5.72207,5.72207,11000000.0
2007-01-05 21:25:00,5.72237,5.72297,5.72124,5.72124,7000000.0
2007-01-05 21:26:00,5.72215,5.72215,5.72079,5.72079,13000000.0
2007-01-05 21:27:00,5.72251,5.72251,5.72064,5.72064,11000000.0
2007-01-05 21:28:00,5.72047,5.72226,5.72047,5.72163,15000000.0
2007-01-05 21:29:00,5.72132,5.72154,5.72032,5.72032,12000000.0
2007-01-05 21:30:00,5.72063,5.72227,5.72063,5.72151,10000000.0
2007-01-05 21:31:00,5.72152,5.72263,5.72135,5.72135,10000000.0
2007-01-05 21:32:00,5.72173,5.72273,5.7213,5.72173,12000000.0
2007-01-05 21:33:00,5.7214,5.72245,5.72132,5.72141,19000000.0
2007-01-05 21:34:00,5.71981,5.72316,5.71981,5.72316,8000000.0
2007-01-05 21:35:00,5.7233,5.72359,5.72198,5.72269,20000000.0
2007-01-05 21:36:00,5.72292,5.72332,5.722,5.72255,19000000.0
2007-01-05 21:37:00,5.72261,5.72336,5.72193,5.72235,19000000.0
2007-01-05 21:38:00,5.72199,5.72356,5.72197,5.72356,13000000.0
2007-01-05 21:39:00,5.72212,5.72357,5.72212,5.72247,17000000.0
2007-01-05 21:40:00,5.72223,5.72295,5.72175,5.72214,7000000.0
2007-01-05 21:41:00,5.72159,5.72324,5.72159,5.72192,11000000.0
2007-01-05 21:42:00,5.72324,5.72324,5.72206,5.7229,18000000.0
2007-01-05 21:43:00,5.72283,5.72384,5.72256,5.72381,13000000.0
2007-01-05 21:44:00,5.72303,5.7232,5.72225,5.72225,16000000.0
2007-01-05 21:45:00,5.72207,5.72312,5.72207,5.72268,11000000.0
2007-01-05 21:46:00,5.72282,5.72394,5.72258,5.72283,13000000.0
2007-01-05 21:47:00,5.72418,5.72418,5.72229,5.72372,13000000.0
2007-01-05 21:48:00,5.72358,5.72358,5.722,5.72212,17000000.0
2007-01-05 21:49:00,5.72185,5.72324,5.72185,5.72297,8000000.0
2007-01-05 21:50:00,5.72304,5.72304,5.72199,5.722,11000000.0
2007-01-05 21:51:00,5.72181,5.72291,5.72137,5.72277,13000000.0
2007-01-05 21:52:00,5.72187,5.72319,5.72152,5.72152,13000000.0
2007-01-05 21:53:00,5.72179,5.72226,5.72034,5.72135,14000000.0
2007-01-05 21:54:00,5.72104,5.72217,5.7207,5.72217,11000000.0
2007-01-05 21:55:00,5.7213,5.72172,5.72068,5.72136,17000000.0
2007-01-05 21:56:00,5.7223,5.72272,5.72113,5.72272,12000000.0
2007-01-05 21:57:00,5.72275,5.72314,5.72158,5.72257,16000000.0
2007-01-05 21:58:00,5.7225,5.72295,5.72156,5.72156,9000000.0
2007-01-05 21:59:00,5.72249,5.72297,5.72138,5.72283,18000000.0
2007-01-05 22:00:00,5.72299,5.7234,5.72149,5.72149,13000000.0
2007-01-05 22:01:00,5.72154,5.72208,5.72131,5.72169,11000000.0
2007-01-05 22:02:00,5.72182,5.72295,5.72158,5.72262,17000000.0
2007-01-05 22:03:00,5.72337,5.7237,5.72236,5.72236,23000000.0
2007-01-05 22:04:00,5.72431,5.72431,5.7226,5.72267,15000000.0
2007-01-05 22:05:00,5.72278,5.72348,5.72243,5.7226,14000000.0
2007-01-05 22:06:00,5.7226,5.72372,5.7226,5.72372,15000000.0
2007-01-05 22:07:00,5.72325,5.72348,5.72246,5.72246,9000000.0
2007-01-05 22:08:00,5.72202,5.72333,5.7218,5.72223,18000000.0
2007-01-05 22:09:00,5.72274,5.72326,5.7221,5.7221,11000000.0
2007-01-05 22:10:00,5.72181,5.72278,5.72176,5.72278,7000000.0
2007-01-05 22:11:00,5.72289,5.7236,5.72251,5.72306,8000000.0
2007-01-05 22:12:00,5.72287,5.7242,5.72287,5.7242,16000000.0
2007-01-05 22:13:00,5.7229,5.7247,5.72248,5.72359,24000000.0
2007-01-05 22:14:00,5.72318,5.72318,5.72184,5.72234,9000000.0
2007-01-05 22:15:00,5.72247,5.72255,5.72133,5.72133,10000000.0
2007-01-05 22:16:00,5.72119,5.72208,5.72111,5.72135,13000000.0
2007-01-05 22:17:00,5.72206,5.72245,5.72084,5.72108,20000000.0
2007-01-05 22:18:00,5.72085,5.72204,5.72085,5.72194,11000000.0
2007-01-05 22:19:00,5.72192,5.72267,5.7213,5.72267,15000000.0
2007-01-05 22:20:00,5.72158,5.72274,5.72158,5.72172,16000000.0
2007-01-05 22:21:00,5.72195,5.72278,5.72195,5.72249,12000000.0
2007-01-05 22:22:00,5.72207,5.72276,5.72122,5.72211,14000000.0
2007-01-05 22:23:00,5.72214,5.72232,5.72162,5.72184,11000000.0
2007-01-05 22:24:00,5.72198,5.72257,5.72087,5.72188,16000000.0
2007-01-05 22:25:00,5.72137,5.72244,5.72106,5.72144,14000000.0
2007-01-05 22:26:00,5.7217,5.72241,5.72144,5.72164,10000000.0
2007-01-05 22:27:00,5.7225,5.7225,5.72121,5.72205,14000000.0
2007-01-05 22:28:00,5.72178,5.72301,5.72125,5.72241,12000000.0
2007-01-05 22:29:00,5.72176,5.72289,5.72149,5.72265,13000000.0
2007-01-05 22:30:00,5.72301,5.72342,5.72204,5.72298,8000000.0
2007-01-05 22:31:00,5.72334,5.72357,5.72219,5.72307,11000000.0
2007-01-05 22:32:00,5.72458,5.72458,5.7226,5.72442,20000000.0
2007-01-05 22:33:00,5.724,5.72407,5.72246,5.72407,11000000.0
2007-01-05 22:34:00,5.72374,5.72401,5.72321,5.72321,10000000.0
2007-01-05 22:35:00,5.72331,5.72414,5.72301,5.72321,13000000.0
2007-01-05 22:36:00,5.72314,5.72354,5.72249,5.72321,9000000.0
2007-01-05 22:37:00,5.72358,5.72443,5.72301,5.7237,13000000.0
2007-01-05 22:38:00,5.72355,5.72372,5.72252,5.72252,9000000.0
2007-01-05 22:39:00,5.72187,5.72233,5.72067,5.72233,12000000.0
2007-01-05 22:40:00,5.72212,5.72427,5.72193,5.7231,9000000.0
2007-01-05 22:41:00,5.72293,5.72366,5.72239,5.72239,14000000.0
2007-01-05 22:42:00,5.72215,5.72325,5.72193,5.7224,13000000.0
2007-01-05 22:43:00,5.72232,5.72232,5.72202,5.72232,12000000.0
2007-01-05 22:44:00,5.72225,5.72229,5.7219,5.72197,15000000.0
2007-01-05 22:45:00,5.72197,5.72328,5.72197,5.72234,13000000.0
2007-01-05 22:46:00,5.72293,5.72369,5.72286,5.72323,14000000.0
2007-01-05 22:47:00,5.72421,5.72448,5.72308,5.72323,15000000.0
2007-01-05 22:48:00,5.72351,5.72445,5.72351,5.72367,13000000.0
2007-01-05 22:49:00,5.72383,5.72439,5.72327,5.72396,13000000.0
2007-01-05 22:50:00,5.72338,5.72481,5.72303,5.72364,15000000.0
2007-01-05 22:51:00,5.7235,5.72511,5.72288,5.72451,14000000.0
2007-01-05 22:52:00,5.72426,5.72477,5.72387,5.72388,9000000.0
2007-01-05 22:53:00,5.72366,5.72422,5.72302,5.72422,15000000.0
2007-01-05 22:54:00,5.72428,5.72488,5.72369,5.72369,17000000.0
2007-01-05 22:55:00,5.72338,5.72392,5.72298,5.72336,16000000.0
2007-01-05 22:56:00,5.7239,5.72514,5.72345,5.72458,13000000.0
2007-01-05 22:57:00,5.72514,5.72524,5.72398,5.72434,8000000.0
2007-01-05 22:58:00,5.72521,5.72605,5.72473,5.72605,8000000.0
2007-01-05 22:59:00,5.72541,5.72616,5.72473,5.72521,19000000.0
2007-01-05 23:00:00,5.72547,5.72634,5.72527,5.72634,10000000.0
2007-01-05 23:01:00,5.72569,5.72658,5.72494,5.72655,7000000.0
2007-01-05 23:02:00,5.72486,5.72609,5.72478,5.72528,15000000.0
2007-01-05 23:03:00,5.7253,5.72655,5.72508,5.72511,17000000.0
2007-01-05 23:04:00,5.72509,5.72656,5.72492,5.72514,19000000.0
2007-01-05 23:05:00,5.7253,5.72596,5.72496,5.72596,9000000.0
2007-01-05 23:06:00,5.726,5.726,5.72449,5.72554,12000000.0
2007-01-05 23:07:00,5.72532,5.72533,5.7241,5.72533,14000000.0
2007-01-05 23:08:00,5.72514,5.7252,5.72421,5.7243,16000000.0
2007-01-05 23:09:00,5.7242,5.72569,5.7242,5.72468,9000000.0
2007-01-05 23:10:00,5.72477,5.72541,5.72366,5.72487,12000000.0
2007-01-05 23:11:00,5.72506,5.72601,5.72453,5.72601,14000000.0
2007-01-05 23:12:00,5.72509,5.72578,5.72499,5.72547,7000000.0
2007-01-05 23:13:00,5.72554,5.72617,5.72459,5.72482,14000000.0
2007-01-05 23:14:00,5.72489,5.72643,5.72489,5.7258,19000000.0
2007-01-05 23:15:00,5.72591,5.72591,5.72464,5.72494,13000000.0
2007-01-05 23:16:00,5.72442,5.7251,5.72397,5.7251,15000000.0
2007-01-05 23:17:00,5.72566,5.72566,5.72431,5.7247,11000000.0
2007-01-05 23:18:00,5.72476,5.72543,5.72422,5.72492,12000000.0
2007-01-05 23:19:00,5.72437,5.72514,5.72423,5.72467,14000000.0
2007-01-05 23:20:00,5.72312,5.7247,5.72312,5.72315,19000000.0
2007-01-05 23:21:00,5.72349,5.72439,5.72349,5.72397,7000000.0
2007-01-05 23:22:00,5.72436,5.72496,5.72281,5.72281,15000000.0
2007-01-05 23:23:00,5.72306,5.72375,5.72295,5.72363,11000000.0
2007-01-05 23:24:00,5.72351,5.72362,5.7221,5.72271,14000000.0
2007-01-05 23:25:00,5.72165,5.7226,5.72123,5.72123,11000000.0
2007-01-05 23:26:00,5.72161,5.723,5.72161,5.72273,14000000.0
2007-01-05 23:27:00,5.72185,5.72368,5.72185,5.72348,11000000.0
2007-01-05 23:28:00,5.72299,5.72353,5.72197,5.72295,12000000.0
2007-01-05 23:29:00,5.72196,5.72397,5.72154,5.72397,16000000.0
2007-01-05 23:30:00,5.72369,5.72412,5.72246,5.72401,20000000.0
2007-01-05 23:31:00,5.72385,5.72401,5.72312,5.72312,11000000.0
2007-01-05 23:32:00,5.72302,5.72497,5.72302,5.72497,16000000.0
2007-01-05 23:33:00,5.72486,5.7251,5.72285,5.72285,12000000.0
2007-01-05 23:34:00,5.72426,5.72476,5.72325,5.72325,13000000.0
2007-01-05 23:35:00,5.72328,5.72475,5.72327,5.72327,9000000.0
2007-01-05 23:36:00,5.72373,5.72445,5.7232,5.72381,9000000.0
2007-01-05 23:37:00,5.72334,5.72437,5.72286,5.7234,14000000.0
2007-01-05 23:38:00,5.72398,5.72465,5.72322,5.72344,13000000.0
2007-01-05 23:39:00,5.72432,5.72444,5.7232,5.72395,17000000.0
2007-01-05 23:40:00,5.72369,5.72456,5.72351,5.72351,12000000.0
2007-01-05 23:41:00,5.72386,5.72511,5.72315,5.72434,17000000.0
2007-01-05 23:42:00,5.72319,5.7243,5.72294,5.72364,22000000.0
2007-01-05 23:43:00,5.72323,5.72422,5.72239,5.72239,15000000.0
2007-01-05 23:44:00,5.72292,5.72491,5.72292,5.72334,14000000.0
2007-01-05 23:45:00,5.72342,5.72519,5.72342,5.72422,20000000.0
2007-01-05 23:46:00,5.72498,5.72515,5.72328,5.72423,14000000.0
2007-01-05 23:47:00,5.7243,5.72483,5.72404,5.72449,10000000.0
2007-01-05 23:48:00,5.72488,5.72544,5.72425,5.72462,18000000.0
2007-01-05 23:49:00,5.72473,5.72498,5.72359,5.7246,14000000.0
2007-01-05 23:50:00,5.72426,5.72649,5.72426,5.72619,13000000.0
2007-01-05 23:51:00,5.72478,5.726,5.72476,5.726,8000000.0
2007-01-05 23:52:00,5.72459,5.72597,5.72459,5.725,16000000.0
2007-01-05 23:53:00,5.72482,5.72585,5.7246,5.72477,18000000.0
2007-01-05 23:54:00,5.72466,5.72583,5.72466,5.72526,12000000.0
2007-01-05 23:55:00,5.72456,5.72548,5.72447,5.72479,19000000.0
2007-01-05 23:56:00,5.72473,5.72577,5.72473,5.72495,14000000.0
2007-01-05 23:57:00,5.72517,5.72566,5.72391,5.72511,16000000.0
2007-01-05 23:58:00,5.72487,5.72599,5.72415,5.72415,13000000.0
2007-01-05 23:59:00,5.72503,5.726,5.72443,5.72443,14000000.0
2007-01-08 02:00:00,5.72354,5.72434,5.72294,5.72294,16000000.0
2007-01-08 02:01:00,5.72323,5.7247,5.72323,5.72468,21000000.0
2007-01-08 02:02:00,5.72483,5.7252,5.72432,5.7247,10000000.0
2007-01-08 02:03:00,5.72426,5.72435,5.72419,5.72435,8000000.0
2007-01-08 02:04:00,5.72473,5.72567,5.72473,5.7253,14000000.0
2007-01-08 02:05:00,5.72539,5.72612,5.72532,5.72592,14000000.0
2007-01-08 02:06:00,5.72665,5.72725,5.72531,5.72662,15000000.0
2007-01-08 02:07:00,5.72461,5.72735,5.72461,5.72735,10000000.0
2007-01-08 02:08:00,5.72665,5.72719,5.72585,5.72585,16000000.0
2007-01-08 02:09:00,5.72624,5.72765,5.72596,5.72685,18000000.0
2007-01-08 02:10:00,5.72613,5.72707,5.72578,5.72619,16000000.0
2007-01-08 02:11:00,5.72601,5.72689,5.72545,5.72608,14000000.0
2007-01-08 02:12:00,5.72773,5.72773,5.72586,5.72586,10000000.0
2007-01-08 02:13:00,5.72732,5.72769,5.72627,5.72704,15000000.0
2007-01-08 02:14:00,5.72813,5.7289,5.72748,5.7279,19000000.0
2007-01-08 02:15:00,5.72815,5.72955,5.72815,5.72938,12000000.0
2007-01-08 02:16:00,5.72845,5.72953,5.72771,5.72953,18000000.0
2007-01-08 02:17:00,5.72908,5.73002,5.7275,5.72921,14000000.0
2007-01-08 02:18:00,5.72913,5.72916,5.72837,5.72864,12000000.0
2007-01-08 02:19:00,5.72878,5.72921,5.72768,5.72853,14000000.0
2007-01-08 02:20:00,5.72897,5.72897,5.72753,5.72824,13000000.0
2007-01-08 02:21:00,5.72778,5.72822,5.72762,5.72793,15000000.0
2007-01-08 02:22:00,5.72792,5.72875,5.72766,5.72875,13000000.0
2007-01-08 02:23:00,5.72844,5.72874,5.72731,5.72775,16000000.0
2007-01-08 02:24:00,5.72787,5.72792,5.72766,5.72766,17000000.0
2007-01-08 02:25:00,5.72794,5.72828,5.72696,5.72802,10000000.0
2007-01-08 02:26:00,5.72798,5.72798,5.72703,5.7271,13000000.0
2007-01-08 02:27:00,5.72691,5.72768,5.72663,5.72768,7000000.0
2007-01-08 02:28:00,5.72731,5.7286,5.72713,5.72748,9000000.0
2007-01-08 02:29:00,5.72739,5.72819,5.72732,5.72785,20000000.0
2007-01-08 02:30:00,5.72826,5.72854,5.72752,5.72792,11000000.0
2007-01-08 02:31:00,5.72734,5.72779,5.72703,5.72779,9000000.0
2007-01-08 02:32:00,5.72819,5.72819,5.72655,5.72812,13000000.0
2007-01-08 02:33:00,5.72841,5.72901,5.72739,5.72831,14000000.0
2007-01-08 02:34:00,5.72757,5.72859,5.72716,5.72785,17000000.0
2007-01-08 02:35:00,5.72792,5.72877,5.72697,5.72792,15000000.0
2007-01-08 02:36:00,5.72798,5.72814,5.72745,5.72777,14000000.0
2007-01-08 02:37:00,5.72813,5.72899,5.72792,5.72796,13000000.0
2007-01-08 02:38:00,5.72848,5.73042,5.72848,5.7303,14000000.0
2007-01-08 02:39:00,5.731,5.73122,5.73017,5.73082,15000000.0
2007-01-08 02:40:00,5.73103,5.73115,5.73016,5.73077,12000000.0
2007-01-08 02:41:00,5.73031,5.73098,5.72964,5.73098,13000000.0
2007-01-08 02:42:00,5.72981,5.73145,5.7296,5.73134,16000000.0
2007-01-08 02:43:00,5.73163,5.7326,5.73067,5.73228,18000000.0
2007-01-08 02:44:00,5.73206,5.73266,5.73147,5.73147,10000000.0
2007-01-08 02:45:00,5.73149,5.7322,5.73074,5.73074,14000000.0
2007-01-08 02:46:00,5.73081,5.73155,5.73076,5.73102,18000000.0
2007-01-08 02:47:00,5.73158,5.73309,5.73158,5.73192,17000000.0
2007-01-08 02:48:00,5.73264,5.73264,5.7314,5.73231,7000000.0
2007-01-08 02:49:00,5.73261,5.73329,5.73152,5.73299,13000000.0
2007-01-08 02:50:00,5.73145,5.73216,5.73098,5.73182,14000000.0
2007-01-08 02:51:00,5.73105,5.7319,5.73074,5.73141,15000000.0
2007-01-08 02:52:00,5.73132,5.73229,5.73103,5.73198,15000000.0
2007-01-08 02:53:00,5.73207,5.73241,5.73085,5.73109,9000000.0
2007-01-08 02:54:00,5.73091,5.73213,5.7307,5.73107,13000000.0
2007-01-08 02:55:00,5.73087,5.73096,5.72983,5.73089,11000000.0
2007-01-08 02:56:00,5.73063,5.73081,5.72934,5.73058,18000000.0
2007-01-08 02:57:00,5.73054,5.73069,5.72909,5.72918,13000000.0
2007-01-08 02:58:00,5.73032,5.73056,5.72958,5.72983,9000000.0
2007-01-08 02:59:00,5.7299,5.73053,5.72918,5.72942,14000000.0
2007-01-08 03:00:00,5.72914,5.72923,5.72853,5.72855,11000000.0
2007-01-08 03:01:00,5.72748,5.7292,5.72744,5.72896,11000000.0
2007-01-08 03:02:00,5.7278,5.72976,5.7278,5.72972,11000000.0
2007-01-08 03:03:00,5.72804,5.72896,5.72701,5.72825,23000000.0
2007-01-08 03:04:00,5.72779,5.72793,5.7266,5.72662,11000000.0
2007-01-08 03:05:00,5.72794,5.72794,5.72573,5.72759,17000000.0
2007-01-08 03:06:00,5.72842,5.7289,5.72727,5.7289,9000000.0
2007-01-08 03:07:00,5.72815,5.7287,5.727,5.727,15000000.0
2007-01-08 03:08:00,5.72697,5.72822,5.72644,5.72695,12000000.0
2007-01-08 03:09:00,5.72726,5.72821,5.72674,5.72747,15000000.0
2007-01-08 03:10:00,5.72631,5.72771,5.72583,5.72688,19000000.0
2007-01-08 03:11:00,5.72715,5.72715,5.72504,5.72504,15000000.0
2007-01-08 03:12:00,5.72592,5.72622,5.72499,5.7255,18000000.0
2007-01-08 03:13:00,5.72523,5.72572,5.72435,5.72572,18000000.0
2007-01-08 03:14:00,5.72413,5.72485,5.72374,5.72461,10000000.0
2007-01-08 03:15:00,5.72433,5.72453,5.72266,5.72266,7000000.0
2007-01-08 03:16:00,5.72338,5.72468,5.72334,5.72468,8000000.0
2007-01-08 03:17:00,5.72425,5.72494,5.72384,5.72452,10000000.0
2007-01-08 03:18:00,5.72411,5.72457,5.72337,5.7241,15000000.0
2007-01-08 03:19:00,5.72398,5.72432,5.72351,5.72423,10000000.0
2007-01-08 03:20:00,5.7239,5.7239,5.72309,5.72355,16000000.0
2007-01-08 03:21:00,5.72439,5.72448,5.72321,5.72321,11000000.0
2007-01-08 03:22:00,5.72303,5.72308,5.72283,5.72287,10000000.0
2007-01-08 03:23:00,5.7228,5.72303,5.72273,5.72275,12000000.0
2007-01-08 03:24:00,5.72318,5.72424,5.72318,5.7242,13000000.0
2007-01-08 03:25:00,5.72421,5.72451,5.72344,5.72344,11000000.0
2007-01-08 03:26:00,5.72383,5.72538,5.72383,5.72478,13000000.0
2007-01-08 03:27:00,5.72509,5.72557,5.72364,5.72392,14000000.0
2007-01-08 03:28:00,5.72396,5.72523,5.72349,5.72381,18000000.0
2007-01-08 03:29:00,5.72443,5.72443,5.72353,5.72353,15000000.0
2007-01-08 03:30:00,5.72378,5.72432,5.72378,5.72415,10000000.0
2007-01-08 03:31:00,5.72439,5.72555,5.72337,5.72359,13000000.0
2007-01-08 03:32:00,5.72329,5.72441,5.72314,5.7237,16000000.0
2007-01-08 03:33:00,5.72396,5.72493,5.72342,5.72482,13000000.0
2007-01-08 03:34:00,5.72428,5.72428,5.7228,5.72401,16000000.0
2007-01-08 03:35:00,5.72367,5.72411,5.72289,5.72304,10000000.0
2007-01-08 03:36:00,5.72258,5.72368,5.72246,5.72362,11000000.0
2007-01-08 03:37:00,5.72366,5.72376,5.72277,5.72349,13000000.0
2007-01-08 03:38:00,5.72364,5.72422,5.72296,5.72296,13000000.0
2007-01-08 03:39:00,5.7227,5.72352,5.72256,5.72272,13000000.0
2007-01-08 03:40:00,5.72295,5.72425,5.72267,5.72298,12000000.0
2007-01-08 03:41:00,5.72399,5.72435,5.72255,5.72368,16000000.0
2007-01-08 03:42:00,5.72376,5.72472,5.72351,5.72435,21000000.0
2007-01-08 03:43:00,5.72323,5.72434,5.72314,5.72411,18000000.0
2007-01-08 03:44:00,5.72389,5.72442,5.72331,5.72341,15000000.0
2007-01-08 03:45:00,5.72329,5.72386,5.72329,5.72386,9000000.0
2007-01-08 03:46:00,5.72381,5.72476,5.72305,5.72402,8000000.0
2007-01-08 03:47:00,5.72395,5.72535,5.72347,5.72535,11000000.0
2007-01-08 03:48:00,5.72544,5.72562,5.72418,5.72553,9000000.0
2007-01-08 03:49:00,5.72519,5.72548,5.72416,5.7251,16000000.0
2007-01-08 03:50:00,5.7254,5.72567,5.72448,5.72567,19000000.0
2007-01-08 03:51:00,5.72637,5.72641,5.72491,5.72516,9000000.0
2007-01-08 03:52:00,5.72551,5.72648,5.72529,5.72644,19000000.0
2007-01-08 03:53:00,5.72446,5.72573,5.72412,5.72412,10000000.0
2007-01-08 03:54:00,5.72446,5.72649,5.72446,5.72544,17000000.0
2007-01-08 03:55:00,5.72522,5.72633,5.72522,5.72633,16000000.0
2007-01-08 03:56:00,5.7258,5.72687,5.7258,5.72611,7000000.0
2007-01-08 03:57:00,5.72648,5.7276,5.72589,5.7276,11000000.0
2007-01-08 03:58:00,5.72697,5.72792,5.7262,5.7262,12000000.0
2007-01-08 03:59:00,5.72694,5.72815,5.72669,5.72775,17000000.0
2007-01-08 04:00:00,5.72731,5.72838,5.7268,5.72708,12000000.0
2007-01-08 04:01:00,5.72746,5.72865,5.72693,5.72804,16000000.0
2007-01-08 04:02:00,5.72784,5.72861,5.72724,5.72754,14000000.0
2007-01-08 04:03:00,5.72791,5.72917,5.72783,5.72842,12000000.0
2007-01-08 04:04:00,5.72893,5.7295,5.72793,5.7295,16000000.0
2007-01-08 04:05:00,5.72855,5.72895,5.72786,5.72804,13000000.0
2007-01-08 04:06:00,5.72802,5.73033,5.72787,5.73033,16000000.0
2007-01-08 04:07:00,5.72986,5.73011,5.72894,5.72917,13000000.0
2007-01-08 04:08:00,5.72886,5.72957,5.72851,5.7286,14000000.0
2007-01-08 04:09:00,5.72868,5.72951,5.72868,5.72876,10000000.0
2007-01-08 04:10:00,5.72836,5.72917,5.7279,5.72822,12000000.0
2007-01-08 04:11:00,5.72819,5.72924,5.72744,5.72778,14000000.0
2007-01-08 04:12:00,5.72793,5.72874,5.72752,5.72782,19000000.0
2007-01-08 04:13:00,5.72762,5.72781,5.72751,5.72775,20000000.0
2007-01-08 04:14:00,5.72902,5.72902,5.72705,5.72786,12000000.0
2007-01-08 04:15:00,5.72825,5.72907,5.72791,5.72791,8000000.0
2007-01-08 04:16:00,5.72773,5.72785,5.72756,5.72756,13000000.0
2007-01-08 04:17:00,5.72783,5.72901,5.72707,5.72707,15000000.0
2007-01-08 04:18:00,5.72652,5.72699,5.72652,5.72683,9000000.0
2007-01-08 04:19:00,5.72853,5.72871,5.7277,5.72774,12000000.0
2007-01-08 04:20:00,5.7285,5.72858,5.72719,5.7275,9000000.0
2007-01-08 04:21:00,5.72827,5.72896,5.72786,5.72816,17000000.0
2007-01-08 04:22:00,5.7279,5.7284,5.72716,5.72746,14000000.0
2007-01-08 04:23:00,5.72769,5.72908,5.72761,5.72908,10000000.0
2007-01-08 04:24:00,5.72877,5.72877,5.72714,5.72714,12000000.0
2007-01-08 04:25:00,5.72728,5.72907,5.72728,5.72777,10000000.0
2007-01-08 04:26:00,5.72826,5.7286,5.72777,5.72801,7000000.0
2007-01-08 04:27:00,5.72821,5.72915,5.72794,5.72863,15000000.0
2007-01-08 04:28:00,5.72834,5.72932,5.72825,5.72895,7000000.0
2007-01-08 04:29:00,5.72914,5.72969,5.72815,5.72905,14000000.0
2007-01-08 04:30:00,5.72875,5.72875,5.72802,5.72802,11000000.0
2007-01-08 04:31:00,5.72799,5.72799,5.72764,5.72779,15000000.0
2007-01-08 04:32:00,5.72832,5.72885,5.72789,5.7283,17000000.0
2007-01-08 04:33:00,5.72777,5.72906,5.72753,5.72773,14000000.0
2007-01-08 04:34:00,5.72746,5.72886,5.72746,5.72853,9000000.0
2007-01-08 04:35:00,5.72852,5.72909,5.72777,5.72777,12000000.0
2007-01-08 04:36:00,5.72761,5.72813,5.72755,5.72796,12000000.0
2007-01-08 04:37:00,5.72856,5.72923,5.72754,5.72783,12000000.0
2007-01-08 04:38:00,5.72856,5.72891,5.72759,5.7278,11000000.0
2007-01-08 04:39:00,5.72824,5.72937,5.72736,5.72736,17000000.0
2007-01-08 04:40:00,5.72741,5.72851,5.72741,5.72798,9000000.0
2007-01-08 04:41:00,5.72907,5.72924,5.72822,5.72822,10000000.0
2007-01-08 04:42:00,5.72829,5.7283,5.72776,5.72777,8000000.0
2007-01-08 04:43:00,5.72807,5.72925,5.72736,5.72736,18000000.0
2007-01-08 04:44:00,5.72708,5.72846,5.72708,5.72846,9000000.0
2007-01-08 04:45:00,5.72875,5.72876,5.72852,5.72871,9000000.0
2007-01-08 04:46:00,5.72876,5.7288,5.72856,5.7287,16000000.0
2007-01-08 04:47:00,5.72851,5.72907,5.72706,5.72809,12000000.0
2007-01-08 04:48:00,5.7275,5.7281,5.72692,5.72718,10000000.0
2007-01-08 04:49:00,5.72735,5.72834,5.72716,5.72805,16000000.0
2007-01-08 04:50:00,5.72835,5.72839,5.72809,5.72815,16000000.0
2007-01-08 04:51:00,5.72847,5.72869,5.72741,5.72741,20000000.0
2007-01-08 04:52:00,5.72751,5.72856,5.72717,5.72843,13000000.0
2007-01-08 04:53:00,5.72849,5.72849,5.72718,5.72718,11000000.0
2007-01-08 04:54:00,5.72762,5.72837,5.72748,5.72748,11000000.0
2007-01-08 04:55:00,5.72716,5.72749,5.72713,5.72749,12000000.0
2007-01-08 04:56:00,5.72747,5.72761,5.72713,5.72719,16000000.0
2007-01-08 04:57:00,5.72719,5.72719,5.72687,5.72705,7000000.0
2007-01-08 04:58:00,5.72685,5.72845,5.72685,5.72723,13000000.0
2007-01-08 04:59:00,5.72742,5.7284,5.72718,5.72798,17000000.0
2007-01-08 05:00:00,5.7275,5.72842,5.72735,5.72756,10000000.0
2007-01-08 05:01:00,5.72721,5.72733,5.72707,5.72719,13000000.0
2007-01-08 05:02:00,5.72725,5.72894,5.72725,5.728,18000000.0
2007-01-08 05:03:00,5.72779,5.72779,5.72752,5.72761,9000000.0
2007-01-08 05:04:00,5.72776,5.72776,5.72752,5.72757,12000000.0
2007-01-08 05:05:00,5.72779,5.72779,5.72749,5.72755,10000000.0
2007-01-08 05:06:00,5.72748,5.72819,5.72748,5.72772,20000000.0
2007-01-08 05:07:00,5.72752,5.72789,5.72712,5.7275,10000000.0
2007-01-08 05:08:00,5.72713,5.72849,5.7271,5.72782,17000000.0
2007-01-08 05:09:00,5.72819,5.72819,5.72688,5.72734,15000000.0
2007-01-08 05:10:00,5.72873,5.72874,5.72668,5.72758,10000000.0
2007-01-08 05:11:00,5.72735,5.72815,5.72692,5.72692,16000000.0
2007-01-08 05:12:00,5.727,5.72774,5.72641,5.72641,7000000.0
2007-01-08 05:13:00,5.72672,5.72801,5.72648,5.72795,12000000.0
2007-01-08 05:14:00,5.728,5.7282,5.7271,5.7271,14000000.0
2007-01-08 05:15:00,5.72751,5.72832,5.72696,5.7272,16000000.0
2007-01-08 05:16:00,5.72721,5.7283,5.72664,5.72707,15000000.0
2007-01-08 05:17:00,5.72693,5.72823,5.72693,5.72695,10000000.0
2007-01-08 05:18:00,5.72747,5.72814,5.72702,5.72723,13000000.0
2007-01-08 05:19:00,5.72724,5.7284,5.72701,5.7283,13000000.0
2007-01-08 05:20:00,5.7267,5.72804,5.72648,5.72722,20000000.0
2007-01-08 05:21:00,5.72698,5.72772,5.72684,5.72713,9000000.0
2007-01-08 05:22:00,5.72703,5.72776,5.72648,5.727,17000000.0
2007-01-08 05:23:00,5.72669,5.72789,5.72621,5.72735,14000000.0
2007-01-08 05:24:00,5.72685,5.72797,5.72633,5.72685,19000000.0
2007-01-08 05:25:00,5.72694,5.72831,5.72679,5.72696,13000000.0
2007-01-08 05:26:00,5.72699,5.72816,5.72699,5.7275,13000000.0
2007-01-08 05:27:00,5.72757,5.7285,5.72736,5.72736,13000000.0
2007-01-08 05:28:00,5.72751,5.72751,5.72721,5.7273,10000000.0
2007-01-08 05:29:00,5.72778,5.72873,5.72749,5.72771,17000000.0
2007-01-08 05:30:00,5.72721,5.72749,5.72716,5.72733,21000000.0
2007-01-08 05:31:00,5.72782,5.72887,5.72704,5.72887,13000000.0
2007-01-08 05:32:00,5.72804,5.72804,5.72724,5.72746,16000000.0
2007-01-08 05:33:00,5.72745,5.72835,5.72743,5.72768,13000000.0
2007-01-08 05:34:00,5.72777,5.72817,5.72737,5.72737,13000000.0
2007-01-08 05:35:00,5.72706,5.7288,5.72706,5.72833,14000000.0
2007-01-08 05:36:00,5.72742,5.72819,5.72662,5.72697,18000000.0
2007-01-08 05:37:00,5.72725,5.72838,5.727,5.72778,12000000.0
2007-01-08 05:38:00,5.72741,5.72758,5.7267,5.72671,13000000.0
2007-01-08 05:39:00,5.72652,5.7285,5.72652,5.72823,21000000.0
2007-01-08 05:40:00,5.72808,5.72843,5.72739,5.72756,14000000.0
2007-01-08 05:41:00,5.72741,5.72781,5.72653,5.72758,13000000.0
2007-01-08 05:42:00,5.7272,5.72726,5.72668,5.72668,8000000.0
2007-01-08 05:43:00,5.72676,5.7282,5.72667,5.72789,13000000.0
2007-01-08 05:44:00,5.72742,5.72828,5.7268,5.72711,13000000.0
2007-01-08 05:45:00,5.72851,5.72856,5.72734,5.72787,24000000.0
2007-01-08 05:46:00,5.72772,5.72859,5.72753,5.72782,14000000.0
2007-01-08 05:47:00,5.72767,5.72877,5.72765,5.72864,11000000.0
2007-01-08 05:48:00,5.7288,5.72905,5.72726,5.72751,18000000.0
2007-01-08 05:49:00,5.72773,5.72872,5.7276,5.7276,10000000.0
2007-01-08 05:50:00,5.72812,5.72824,5.72786,5.72794,10000000.0
2007-01-08 05:51:00,5.7284,5.7294,5.72814,5.72814,11000000.0
2007-01-08 05:52:00,5.7283,5.72899,5.72787,5.72815,19000000.0
2007-01-08 05:53:00,5.72849,5.72878,5.72756,5.72823,15000000.0
2007-01-08 05:54:00,5.72844,5.72872,5.7276,5.7276,7000000.0
2007-01-08 05:55:00,5.72759,5.7289,5.72725,5.72776,12000000.0
2007-01-08 05:56:00,5.72823,5.72939,5.72798,5.72891,16000000.0
2007-01-08 05:57:00,5.729,5.72914,5.72852,5.72862,11000000.0
2007-01-08 05:58:00,5.72817,5.72958,5.7275,5.72845,22000000.0
2007-01-08 05:59:00,5.72861,5.72872,5.7276,5.72872,9000000.0
2007-01-08 06:00:00,5.72816,5.72866,5.72736,5.72736,17000000.0
2007-01-08 06:01:00,5.72837,5.72859,5.72717,5.72781,18000000.0
2007-01-08 06:02:00,5.72904,5.72904,5.72785,5.72827,18000000.0
2007-01-08 06:03:00,5.72817,5.72869,5.72742,5.72742,16000000.0
2007-01-08 06:04:00,5.72736,5.7282,5.72736,5.72773,8000000.0
2007-01-08 06:05:00,5.72761,5.72779,5.7275,5.72779,10000000.0
2007-01-08 06:06:00,5.72779,5.72836,5.72664,5.72742,27000000.0
2007-01-08 06:07:00,5.72717,5.72795,5.72675,5.72675,17000000.0
2007-01-08 06:08:00,5.7272,5.72828,5.72699,5.72781,14000000.0
2007-01-08 06:09:00,5.72776,5.72922,5.72765,5.72846,13000000.0
2007-01-08 06:10:00,5.72773,5.7282,5.72722,5.72725,14000000.0
2007-01-08 06:11:00,5.72742,5.7285,5.72742,5.72792,16000000.0
2007-01-08 06:12:00,5.72809,5.72819,5.72793,5.72803,17000000.0
2007-01-08 06:13:00,5.72788,5.72836,5.72682,5.72682,14000000.0
2007-01-08 06:14:00,5.72677,5.72778,5.72677,5.72749,12000000.0
2007-01-08 06:15:00,5.72754,5.72781,5.7275,5.72772,13000000.0
2007-01-08 06:16:00,5.72734,5.72866,5.72671,5.72671,14000000.0
2007-01-08 06:17:00,5.7265,5.72781,5.7265,5.72695,11000000.0
2007-01-08 06:18:00,5.7273,5.72777,5.72675,5.72749,12000000.0
2007-01-08 06:19:00,5.72752,5.72752,5.72679,5.72708,19000000.0
2007-01-08 06:20:00,5.72698,5.72888,5.72698,5.72888,11000000.0
2007-01-08 06:21:00,5.7286,5.7286,5.72733,5.72774,9000000.0
2007-01-08 06:22:00,5.72738,5.72789,5.72667,5.72681,22000000.0
2007-01-08 06:23:00,5.72735,5.72846,5.72681,5.72681,18000000.0
2007-01-08 06:24:00,5.72687,5.72736,5.72681,5.72707,8000000.0
2007-01-08 06:25:00,5.72725,5.72767,5.72682,5.72736,9000000.0
2007-01-08 06:26:00,5.72752,5.72765,5.72641,5.72677,13000000.0
2007-01-08 06:27:00,5.72667,5.72736,5.72667,5.72727,15000000.0
2007-01-08 06:28:00,5.72875,5.72883,5.7285,5.72875,18000000.0
2007-01-08 06:29:00,5.72801,5.72851,5.72732,5.72732,16000000.0
2007-01-08 06:30:00,5.72742,5.72838,5.72731,5.72838,10000000.0
2007-01-08 06:31:00,5.72786,5.72802,5.72712,5.72766,13000000.0
2007-01-08 06:32:00,5.72721,5.72767,5.72692,5.72732,10000000.0
2007-01-08 06:33:00,5.7278,5.72833,5.72699,5.72815,10000000.0
2007-01-08 06:34:00,5.72826,5.72926,5.7277,5.72788,15000000.0
2007-01-08 06:35:00,5.72757,5.72896,5.72757,5.72819,13000000.0
2007-01-08 06:36:00,5.72842,5.72864,5.72806,5.72831,23000000.0
2007-01-08 06:37:00,5.72921,5.72965,5.72859,5.72908,11000000.0
2007-01-08 06:38:00,5.72869,5.72916,5.72812,5.72883,17000000.0
2007-01-08 06:39:00,5.72916,5.72978,5.72844,5.72903,8000000.0
2007-01-08 06:40:00,5.72923,5.72958,5.72857,5.72898,15000000.0
2007-01-08 06:41:00,5.72871,5.72971,5.72839,5.72897,15000000.0
2007-01-08 06:42:00,5.72858,5.7299,5.72821,5.72836,16000000.0
2007-01-08 06:43:00,5.72819,5.72971,5.72763,5.72763,12000000.0
2007-01-08 06:44:00,5.72867,5.72876,5.72832,5.72861,13000000.0
2007-01-08 06:45:00,5.72843,5.72959,5.72833,5.72837,14000000.0
2007-01-08 06:46:00,5.72867,5.72876,5.72786,5.72876,12000000.0
2007-01-08 06:47:00,5.72769,5.72844,5.7276,5.72777,11000000.0
2007-01-08 06:48:00,5.72776,5.7284,5.72679,5.72836,15000000.0
2007-01-08 06:49:00,5.72751,5.72846,5.72727,5.72846,17000000.0
2007-01-08 06:50:00,5.72838,5.72838,5.7269,5.72791,13000000.0
2007-01-08 06:51:00,5.72843,5.72855,5.72709,5.72709,8000000.0
2007-01-08 06:52:00,5.72737,5.72847,5.72735,5.72771,14000000.0
2007-01-08 06:53:00,5.72736,5.72776,5.72661,5.72684,13000000.0
2007-01-08 06:54:00,5.72647,5.72719,5.72642,5.72702,8000000.0
2007-01-08 06:55:00,5.7269,5.72805,5.72633,5.72633,10000000.0
2007-01-08 06:56:00,5.72607,5.72779,5.72607,5.72779,11000000.0
2007-01-08 06:57:00,5.72779,5.72838,5.72698,5.72785,17000000.0
2007-01-08 06:58:00,5.72797,5.72797,5.72692,5.72693,12000000.0
2007-01-08 06:59:00,5.72664,5.72756,5.72625,5.72664,14000000.0
2007-01-08 07:00:00,5.72653,5.72815,5.72653,5.72752,11000000.0
2007-01-08 07:01:00,5.72732,5.7278,5.72692,5.72747,10000000.0
2007-01-08 07:02:00,5.7278,5.72852,5.72696,5.72812,14000000.0
2007-01-08 07:03:00,5.72856,5.72856,5.72661,5.72661,7000000.0
2007-01-08 07:04:00,5.72629,5.7275,5.72629,5.7273,16000000.0
2007-01-08 07:05:00,5.72743,5.72813,5.72663,5.72775,15000000.0
2007-01-08 07:06:00,5.72751,5.72757,5.72626,5.72626,16000000.0
2007-01-08 07:07:00,5.72656,5.72739,5.72643,5.72695,12000000.0
2007-01-08 07:08:00,5.72701,5.72711,5.7269,5.72707,8000000.0
2007-01-08 07:09:00,5.72734,5.72806,5.72712,5.72736,8000000.0
2007-01-08 07:10:00,5.72735,5.72783,5.72667,5.72667,16000000.0
2007-01-08 07:11:00,5.7263,5.72735,5.7263,5.72735,17000000.0
2007-01-08 07:12:00,5.72769,5.72769,5.72638,5.72722,20000000.0
2007-01-08 07:13:00,5.72794,5.72805,5.72644,5.72746,18000000.0
2007-01-08 07:14:00,5.72704,5.72788,5.72704,5.72728,11000000.0
2007-01-08 07:15:00,5.72711,5.72819,5.72688,5.72705,18000000.0
2007-01-08 07:16:00,5.7273,5.72837,5.72729,5.72729,18000000.0
2007-01-08 07:17:00,5.727,5.72855,5.727,5.72855,12000000.0
2007-01-08 07:18:00,5.72849,5.72849,5.7274,5.72809,18000000.0
2007-01-08 07:19:00,5.7276,5.72822,5.72677,5.72734,14000000.0
2007-01-08 07:20:00,5.72725,5.72775,5.7265,5.72683,18000000.0
2007-01-08 07:21:00,5.72669,5.72832,5.72669,5.72773,13000000.0
2007-01-08 07:22:00,5.72748,5.72767,5.7264,5.72653,14000000.0
2007-01-08 07:23:00,5.72689,5.72701,5.72648,5.72656,15000000.0
2007-01-08 07:24:00,5.72696,5.72793,5.72659,5.72698,16000000.0
2007-01-08 07:25:00,5.72708,5.72757,5.727,5.72733,15000000.0
2007-01-08 07:26:00,5.7276,5.7278,5.72642,5.72663,13000000.0
2007-01-08 07:27:00,5.72692,5.72824,5.72692,5.72807,12000000.0
2007-01-08 07:28:00,5.72764,5.72764,5.72623,5.72702,22000000.0
2007-01-08 07:29:00,5.72673,5.72682,5.72555,5.72559,16000000.0
2007-01-08 07:30:00,5.72519,5.72682,5.72519,5.7258,14000000.0
2007-01-08 07:31:00,5.7259,5.72627,5.7244,5.7244,13000000.0
2007-01-08 07:32:00,5.72509,5.72545,5.72439,5.72454,9000000.0
2007-01-08 07:33:00,5.72412,5.72461,5.72299,5.72353,7000000.0
2007-01-08 07:34:00,5.72358,5.72397,5.72227,5.72388,18000000.0
2007-01-08 07:35:00,5.72375,5.7242,5.72301,5.7236,9000000.0
2007-01-08 07:36:00,5.7228,5.72385,5.72265,5.72314,13000000.0
2007-01-08 07:37:00,5.72373,5.72408,5.7228,5.72307,11000000.0
2007-01-08 07:38:00,5.7234,5.72376,5.72308,5.72347,11000000.0
2007-01-08 07:39:00,5.72309,5.72362,5.72232,5.72362,19000000.0
2007-01-08 07:40:00,5.72378,5.72397,5.72246,5.72262,11000000.0
2007-01-08 07:41:00,5.72261,5.72261,5.72179,5.72179,7000000.0
2007-01-08 07:42:00,5.72207,5.72339,5.72207,5.7231,13000000.0
2007-01-08 07:43:00,5.72176,5.72328,5.72176,5.72292,14000000.0
2007-01-08 07:44:00,5.72318,5.72352,5.72268,5.72352,10000000.0
2007-01-08 07:45:00,5.72279,5.72392,5.72263,5.72333,8000000.0
2007-01-08 07:46:00,5.7218,5.72345,5.7218,5.72191,13000000.0
2007-01-08 07:47:00,5.72324,5.72379,5.72216,5.7228,15000000.0
2007-01-08 07:48:00,5.72272,5.72353,5.72266,5.72353,13000000.0
2007-01-08 07:49:00,5.72367,5.72367,5.72223,5.72246,10000000.0
2007-01-08 07:50:00,5.72266,5.72369,5.72215,5.72368,17000000.0
2007-01-08 07:51:00,5.72323,5.72332,5.72272,5.72272,16000000.0
2007-01-08 07:52:00,5.72327,5.72327,5.72168,5.72271,13000000.0
2007-01-08 07:53:00,5.72281,5.72334,5.7223,5.72305,10000000.0
2007-01-08 07:54:00,5.72318,5.72334,5.72185,5.72195,11000000.0
2007-01-08 07:55:00,5.72189,5.7236,5.7217,5.72294,12000000.0
2007-01-08 07:56:00,5.7235,5.72353,5.72248,5.72258,13000000.0
2007-01-08 07:57:00,5.72195,5.72198,5.72171,5.72181,8000000.0
2007-01-08 07:58:00,5.72207,5.72284,5.72207,5.72284,14000000.0
2007-01-08 07:59:00,5.72428,5.72438,5.72406,5.7242,15000000.0
2007-01-08 08:00:00,5.72383,5.72404,5.72336,5.72352,10000000.0
2007-01-08 08:01:00,5.72427,5.72427,5.72237,5.72237,13000000.0
2007-01-08 08:02:00,5.72291,5.72396,5.72232,5.72307,14000000.0
2007-01-08 08:03:00,5.72359,5.72388,5.72253,5.72301,12000000.0
2007-01-08 08:04:00,5.72422,5.72422,5.72295,5.72404,16000000.0
2007-01-08 08:05:00,5.72319,5.72426,5.72291,5.72375,14000000.0
2007-01-08 08:06:00,5.725,5.725,5.72362,5.72442,19000000.0
2007-01-08 08:07:00,5.72399,5.72482,5.72381,5.72443,19000000.0
2007-01-08 08:08:00,5.7253,5.7254,5.72415,5.7254,11000000.0
2007-01-08 08:09:00,5.72485,5.72614,5.72454,5.72506,10000000.0
2007-01-08 08:10:00,5.72553,5.72601,5.72423,5.72601,16000000.0
2007-01-08 08:11:00,5.72603,5.72632,5.72603,5.72606,9000000.0
2007-01-08 08:12:00,5.72621,5.72645,5.72615,5.72639,10000000.0
2007-01-08 08:13:00,5.72626,5.72662,5.72626,5.72658,11000000.0
2007-01-08 08:14:00,5.72617,5.72617,5.72427,5.72465,12000000.0
2007-01-08 08:15:00,5.72471,5.7254,5.72401,5.7254,15000000.0
2007-01-08 08:16:00,5.72421,5.72504,5.72351,5.72415,14000000.0
2007-01-08 08:17:00,5.72408,5.72461,5.72299,5.72461,10000000.0
2007-01-08 08:18:00,5.72486,5.72486,5.72316,5.72316,9000000.0
2007-01-08 08:19:00,5.72335,5.72423,5.72325,5.72357,11000000.0
2007-01-08 08:20:00,5.72334,5.72363,5.72278,5.72293,11000000.0
2007-01-08 08:21:00,5.72246,5.72352,5.7218,5.72261,20000000.0
2007-01-08 08:22:00,5.72267,5.72346,5.72267,5.7234,8000000.0
2007-01-08 08:23:00,5.72329,5.72377,5.72271,5.72366,12000000.0
2007-01-08 08:24:00,5.72365,5.72381,5.72303,5.72303,13000000.0
2007-01-08 08:25:00,5.72291,5.72354,5.72235,5.72264,12000000.0
2007-01-08 08:26:00,5.72326,5.72475,5.7229,5.72391,13000000.0
2007-01-08 08:27:00,5.72421,5.72471,5.72348,5.72348,11000000.0
2007-01-08 08:28:00,5.72277,5.72437,5.72277,5.72335,8000000.0
2007-01-08 08:29:00,5.72263,5.72303,5.72148,5.72211,12000000.0
2007-01-08 08:30:00,5.72181,5.7224,5.72119,5.72148,11000000.0
2007-01-08 08:31:00,5.72244,5.72266,5.72033,5.72086,10000000.0
2007-01-08 08:32:00,5.72213,5.72249,5.72077,5.72225,13000000.0
2007-01-08 08:33:00,5.72114,5.72225,5.72114,5.72218,11000000.0
2007-01-08 08:34:00,5.72236,5.72236,5.72119,5.7216,17000000.0
2007-01-08 08:35:00,5.72195,5.72252,5.7215,5.72225,11000000.0
2007-01-08 08:36:00,5.72247,5.72312,5.72217,5.72312,10000000.0
2007-01-08 08:37:00,5.72229,5.72325,5.72188,5.72216,9000000.0
2007-01-08 08:38:00,5.72229,5.72349,5.72173,5.72266,18000000.0
2007-01-08 08:39:00,5.72247,5.72301,5.72179,5.7223,8000000.0
2007-01-08 08:40:00,5.72335,5.72343,5.72181,5.72216,7000000.0
2007-01-08 08:41:00,5.72257,5.72324,5.72126,5.72129,16000000.0
2007-01-08 08:42:00,5.72185,5.72293,5.72151,5.72172,14000000.0
2007-01-08 08:43:00,5.72104,5.72277,5.72078,5.72102,12000000.0
2007-01-08 08:44:00,5.72309,5.72385,5.72254,5.72254,9000000.0
2007-01-08 08:45:00,5.7235,5.72398,5.7227,5.72344,18000000.0
2007-01-08 08:46:00,5.72369,5.72467,5.72324,5.72383,14000000.0
2007-01-08 08:47:00,5.72401,5.72479,5.72365,5.72479,18000000.0
2007-01-08 08:48:00,5.7244,5.72505,5.72348,5.72406,12000000.0
2007-01-08 08:49:00,5.72377,5.72474,5.72333,5.7242,14000000.0
2007-01-08 08:50:00,5.72429,5.72463,5.72291,5.72291,16000000.0
2007-01-08 08:51:00,5.72342,5.72479,5.72324,5.72465,21000000.0
2007-01-08 08:52:00,5.7238,5.72396,5.72256,5.72396,20000000.0
2007-01-08 08:53:00,5.72419,5.72419,5.72261,5.72373,7000000.0
2007-01-08 08:54:00,5.72385,5.72434,5.72271,5.72324,17000000.0
2007-01-08 08:55:00,5.72322,5.72419,5.7222,5.72317,12000000.0
2007-01-08 08:56:00,5.72265,5.7236,5.72238,5.72352,17000000.0
2007-01-08 08:57:00,5.7232,5.7232,5.71992,5.72008,16000000.0
2007-01-08 08:58:00,5.72082,5.72173,5.72039,5.7207,12000000.0
2007-01-08 08:59:00,5.72073,5.72176,5.72038,5.72083,13000000.0
2007-01-08 09:00:00,5.72148,5.72316,5.72136,5.72189,17000000.0
2007-01-08 09:01:00,5.72213,5.72334,5.72134,5.72152,13000000.0
2007-01-08 09:02:00,5.72171,5.72294,5.72171,5.72175,8000000.0
2007-01-08 09:03:00,5.7239,5.72399,5.72322,5.72366,16000000.0
2007-01-08 09:04:00,5.72359,5.72384,5.72288,5.72382,8000000.0
2007-01-08 09:05:00,5.72424,5.72424,5.72241,5.72422,11000000.0
2007-01-08 09:06:00,5.72435,5.72446,5.72244,5.72311,10000000.0
2007-01-08 09:07:00,5.72333,5.72375,5.72228,5.72343,10000000.0
2007-01-08 09:08:00,5.72332,5.72379,5.72265,5.72379,19000000.0
2007-01-08 09:09:00,5.72396,5.72396,5.72251,5.72351,16000000.0
2007-01-08 09:10:00,5.72342,5.72352,5.72151,5.72201,8000000.0
2007-01-08 09:11:00,5.72165,5.722,5.72022,5.72022,11000000.0
2007-01-08 09:12:00,5.72003,5.72129,5.71928,5.72019,16000000.0
2007-01-08 09:13:00,5.72043,5.72192,5.71996,5.72108,15000000.0
2007-01-08 09:14:00,5.72133,5.72235,5.72059,5.72235,17000000.0
2007-01-08 09:15:00,5.72308,5.72315,5.72203,5.72292,12000000.0
2007-01-08 09:16:00,5.72272,5.72311,5.72163,5.722,14000000.0
2007-01-08 09:17:00,5.72239,5.72342,5.72239,5.72252,14000000.0
2007-01-08 09:18:00,5.72273,5.72351,5.72104,5.72128,18000000.0
2007-01-08 09:19:00,5.7213,5.7213,5.71898,5.7192,14000000.0
2007-01-08 09:20:00,5.7188,5.7196,5.71679,5.7176,18000000.0
2007-01-08 09:21:00,5.71856,5.7186,5.71665,5.71842,17000000.0
2007-01-08 09:22:00,5.71847,5.7188,5.71762,5.71856,13000000.0
2007-01-08 09:23:00,5.71891,5.71934,5.71747,5.71896,12000000.0
2007-01-08 09:24:00,5.71851,5.72101,5.71851,5.71935,14000000.0
2007-01-08 09:25:00,5.72116,5.72167,5.72082,5.72152,9000000.0
2007-01-08 09:26:00,5.71989,5.72135,5.71989,5.72055,13000000.0
2007-01-08 09:27:00,5.72108,5.72313,5.72008,5.72313,13000000.0
2007-01-08 09:28:00,5.72311,5.72311,5.72116,5.72149,19000000.0
2007-01-08 09:29:00,5.72129,5.72209,5.72065,5.7216,14000000.0
2007-01-08 09:30:00,5.72178,5.72178,5.72051,5.72104,15000000.0
2007-01-08 09:31:00,5.72014,5.72195,5.72014,5.72162,11000000.0
2007-01-08 09:32:00,5.72159,5.72221,5.72055,5.72199,16000000.0
2007-01-08 09:33:00,5.72242,5.72337,5.72161,5.72337,9000000.0
2007-01-08 09:34:00,5.72307,5.72335,5.722,5.72248,18000000.0
2007-01-08 09:35:00,5.72368,5.72458,5.72304,5.72349,14000000.0
2007-01-08 09:36:00,5.72438,5.72465,5.72278,5.72425,16000000.0
2007-01-08 09:37:00,5.72398,5.72697,5.72398,5.72679,20000000.0
2007-01-08 09:38:00,5.72734,5.72737,5.72546,5.72571,19000000.0
2007-01-08 09:39:00,5.72546,5.72607,5.72407,5.72542,16000000.0
2007-01-08 09:40:00,5.72479,5.72665,5.72435,5.72649,12000000.0
2007-01-08 09:41:00,5.72589,5.72688,5.72553,5.72566,18000000.0
2007-01-08 09:42:00,5.72642,5.72712,5.72531,5.7262,16000000.0
2007-01-08 09:43:00,5.72501,5.72609,5.72457,5.72457,15000000.0
2007-01-08 09:44:00,5.7245,5.72496,5.72385,5.72427,13000000.0
2007-01-08 09:45:00,5.72378,5.72512,5.72331,5.72428,13000000.0
2007-01-08 09:46:00,5.72447,5.72512,5.72369,5.72512,17000000.0
2007-01-08 09:47:00,5.72367,5.72527,5.72348,5.72485,13000000.0
2007-01-08 09:48:00,5.72423,5.72461,5.72231,5.72291,16000000.0
2007-01-08 09:49:00,5.72172,5.72328,5.72172,5.72328,17000000.0
2007-01-08 09:50:00,5.72173,5.723,5.72129,5.72251,12000000.0
2007-01-08 09:51:00,5.72148,5.72206,5.72045,5.72135,16000000.0
2007-01-08 09:52:00,5.72262,5.72262,5.72103,5.72148,16000000.0
2007-01-08 09:53:00,5.72237,5.72314,5.72153,5.72314,15000000.0
2007-01-08 09:54:00,5.72314,5.72389,5.72187,5.72389,15000000.0
2007-01-08 09:55:00,5.72364,5.72489,5.72325,5.72462,15000000.0
2007-01-08 09:56:00,5.72406,5.72483,5.72343,5.72371,17000000.0
2007-01-08 09:57:00,5.72428,5.72504,5.72356,5.72356,12000000.0
2007-01-08 09:58:00,5.72353,5.724,5.72238,5.72381,14000000.0
2007-01-08 09:59:00,5.72434,5.72611,5.72434,5.72611,10000000.0
2007-01-08 10:00:00,5.72754,5.72812,5.72571,5.72776,11000000.0
2007-01-08 10:01:00,5.72787,5.72839,5.72616,5.72825,24000000.0
2007-01-08 10:02:00,5.72758,5.72792,5.72657,5.72738,14000000.0
2007-01-08 10:03:00,5.72682,5.72689,5.7244,5.72486,16000000.0
2007-01-08 10:04:00,5.72505,5.72539,5.72425,5.72481,10000000.0
2007-01-08 10:05:00,5.72458,5.72567,5.72456,5.72567,10000000.0
2007-01-08 10:06:00,5.72586,5.72617,5.7246,5.72592,9000000.0
2007-01-08 10:07:00,5.72649,5.7268,5.72522,5.72522,11000000.0
2007-01-08 10:08:00,5.72675,5.72733,5.72555,5.72555,9000000.0
2007-01-08 10:09:00,5.72615,5.72679,5.72565,5.72597,11000000.0
2007-01-08 10:10:00,5.72615,5.72651,5.72504,5.72524,15000000.0
2007-01-08 10:11:00,5.72641,5.7265,5.72487,5.72502,16000000.0
2007-01-08 10:12:00,5.72463,5.72583,5.72458,5.72542,19000000.0
2007-01-08 10:13:00,5.72585,5.72603,5.72514,5.72574,9000000.0
2007-01-08 10:14:00,5.72563,5.72568,5.72472,5.72524,11000000.0
2007-01-08 10:15:00,5.72482,5.72585,5.72457,5.72585,8000000.0
2007-01-08 10:16:00,5.72411,5.72618,5.72404,5.72618,17000000.0
2007-01-08 10:17:00,5.72439,5.72581,5.72439,5.72571,16000000.0
2007-01-08 10:18:00,5.72573,5.72615,5.72498,5.72498,16000000.0
2007-01-08 10:19:00,5.72437,5.72544,5.72281,5.72357,17000000.0
2007-01-08 10:20:00,5.72379,5.72445,5.72286,5.72414,16000000.0
2007-01-08 10:21:00,5.72388,5.72457,5.72367,5.7244,7000000.0
2007-01-08 10:22:00,5.72414,5.72452,5.72335,5.72452,10000000.0
2007-01-08 10:23:00,5.72455,5.72455,5.72319,5.72378,14000000.0
2007-01-08 10:24:00,5.7246,5.72477,5.723,5.72419,13000000.0
2007-01-08 10:25:00,5.72331,5.72396,5.72241,5.72367,12000000.0
2007-01-08 10:26:00,5.72367,5.72369,5.72247,5.72332,11000000.0
2007-01-08 10:27:00,5.72345,5.72372,5.72253,5.72275,13000000.0
2007-01-08 10:28:00,5.72233,5.72408,5.72203,5.72363,13000000.0
2007-01-08 10:29:00,5.72208,5.72291,5.72196,5.72287,11000000.0
2007-01-08 10:30:00,5.72243,5.72312,5.72232,5.72309,9000000.0
2007-01-08 10:31:00,5.72203,5.72271,5.72045,5.72045,16000000.0
2007-01-08 10:32:00,5.72083,5.72119,5.72003,5.72074,9000000.0
2007-01-08 10:33:00,5.72073,5.72073,5.71895,5.72021,12000000.0
2007-01-08 10:34:00,5.72032,5.72082,5.71947,5.72082,11000000.0
2007-01-08 10:35:00,5.72091,5.72091,5.71922,5.71992,17000000.0
2007-01-08 10:36:00,5.72023,5.72023,5.71819,5.71819,10000000.0
2007-01-08 10:37:00,5.71958,5.7198,5.71885,5.71962,15000000.0
2007-01-08 10:38:00,5.71934,5.72023,5.71859,5.72023,17000000.0
2007-01-08 10:39:00,5.72097,5.72111,5.7197,5.7197,13000000.0
2007-01-08 10:40:00,5.72014,5.72057,5.72006,5.72043,10000000.0
2007-01-08 10:41:00,5.7198,5.72065,5.71914,5.72049,15000000.0
2007-01-08 10:42:00,5.72104,5.72104,5.71965,5.71993,12000000.0
2007-01-08 10:43:00,5.72046,5.72134,5.72046,5.721,13000000.0
2007-01-08 10:44:00,5.72114,5.722,5.72081,5.722,12000000.0
2007-01-08 10:45:00,5.72161,5.72223,5.72042,5.72051,13000000.0
2007-01-08 10:46:00,5.72075,5.72122,5.72017,5.72021,13000000.0
2007-01-08 10:47:00,5.72116,5.72156,5.72037,5.72072,7000000.0
2007-01-08 10:48:00,5.72114,5.72208,5.71985,5.71985,12000000.0
2007-01-08 10:49:00,5.72086,5.72157,5.71966,5.71966,10000000.0
2007-01-08 10:50:00,5.72051,5.72132,5.72014,5.72105,14000000.0
2007-01-08 10:51:00,5.72068,5.72068,5.71901,5.71979,11000000.0
2007-01-08 10:52:00,5.71812,5.71978,5.71812,5.71929,20000000.0
2007-01-08 10:53:00,5.71819,5.71837,5.71665,5.71714,9000000.0
2007-01-08 10:54:00,5.71676,5.71745,5.71618,5.71618,18000000.0
2007-01-08 10:55:00,5.71507,5.71579,5.71429,5.71579,10000000.0
2007-01-08 10:56:00,5.71549,5.71549,5.71428,5.71429,11000000.0
2007-01-08 10:57:00,5.71527,5.71615,5.71497,5.71497,8000000.0
2007-01-08 10:58:00,5.71501,5.71763,5.71501,5.71763,10000000.0
2007-01-08 10:59:00,5.71772,5.71826,5.71732,5.71795,10000000.0
2007-01-08 11:00:00,5.71819,5.71923,5.71755,5.71923,15000000.0
2007-01-08 11:01:00,5.71878,5.71892,5.7172,5.71892,12000000.0
2007-01-08 11:02:00,5.71832,5.71877,5.7177,5.7183,8000000.0
2007-01-08 11:03:00,5.71861,5.71861,5.71753,5.71763,11000000.0
2007-01-08 11:04:00,5.71745,5.71881,5.71728,5.71799,15000000.0
2007-01-08 11:05:00,5.71753,5.7184,5.71587,5.71698,17000000.0
2007-01-08 11:06:00,5.71741,5.71741,5.71631,5.71741,12000000.0
2007-01-08 11:07:00,5.71662,5.71685,5.71567,5.71587,11000000.0
2007-01-08 11:08:00,5.71692,5.71811,5.71583,5.71671,22000000.0
2007-01-08 11:09:00,5.7177,5.71777,5.71596,5.71726,9000000.0
2007-01-08 11:10:00,5.71754,5.71822,5.71665,5.71785,16000000.0
2007-01-08 11:11:00,5.71838,5.71878,5.71772,5.71812,7000000.0
2007-01-08 11:12:00,5.71898,5.7199,5.71859,5.71902,15000000.0
2007-01-08 11:13:00,5.72028,5.72028,5.71897,5.72,11000000.0
2007-01-08 11:14:00,5.72048,5.72049,5.71876,5.71989,18000000.0
2007-01-08 11:15:00,5.71993,5.7203,5.71954,5.72007,11000000.0
2007-01-08 11:16:00,5.72023,5.72049,5.71905,5.72016,13000000.0
2007-01-08 11:17:00,5.72029,5.72029,5.71927,5.71958,13000000.0
2007-01-08 11:18:00,5.71933,5.72039,5.71874,5.72039,9000000.0
2007-01-08 11:19:00,5.71984,5.72081,5.71897,5.72043,17000000.0
2007-01-08 11:20:00,5.72045,5.72056,5.71879,5.72005,14000000.0
2007-01-08 11:21:00,5.71953,5.71996,5.71847,5.71911,14000000.0
2007-01-08 11:22:00,5.71911,5.71975,5.7183,5.71913,22000000.0
2007-01-08 11:23:00,5.71883,5.71906,5.71778,5.71906,8000000.0
2007-01-08 11:24:00,5.71905,5.71966,5.71757,5.71958,18000000.0
2007-01-08 11:25:00,5.71937,5.72016,5.71873,5.72016,9000000.0
2007-01-08 11:26:00,5.7201,5.7201,5.71829,5.71849,15000000.0
2007-01-08 11:27:00,5.71792,5.71978,5.71792,5.71978,10000000.0
2007-01-08 11:28:00,5.71939,5.71965,5.71838,5.71875,13000000.0
2007-01-08 11:29:00,5.71868,5.71983,5.71826,5.71983,17000000.0
2007-01-08 11:30:00,5.71948,5.72089,5.71863,5.72049,13000000.0
2007-01-08 11:31:00,5.72027,5.72027,5.71864,5.71864,12000000.0
2007-01-08 11:32:00,5.71967,5.72048,5.71883,5.71993,20000000.0
2007-01-08 11:33:00,5.72003,5.72021,5.71857,5.7191,16000000.0
2007-01-08 11:34:00,5.71852,5.7197,5.71837,5.71901,13000000.0
2007-01-08 11:35:00,5.71902,5.71996,5.71824,5.71837,14000000.0
2007-01-08 11:36:00,5.71871,5.71982,5.71866,5.71915,11000000.0
2007-01-08 11:37:00,5.71939,5.71963,5.71863,5.71876,16000000.0
2007-01-08 11:38:00,5.71952,5.71957,5.71855,5.71894,8000000.0
2007-01-08 11:39:00,5.71855,5.71936,5.71779,5.71779,11000000.0
2007-01-08 11:40:00,5.7183,5.71994,5.7183,5.71978,12000000.0
2007-01-08 11:41:00,5.71952,5.72016,5.71749,5.71749,10000000.0
2007-01-08 11:42:00,5.71786,5.71911,5.71747,5.71769,10000000.0
2007-01-08 11:43:00,5.71821,5.71899,5.7175,5.71855,17000000.0
2007-01-08 11:44:00,5.719,5.7191,5.7174,5.71869,15000000.0
2007-01-08 11:45:00,5.71834,5.71899,5.7174,5.71885,16000000.0
2007-01-08 11:46:00,5.71853,5.71921,5.71777,5.71916,7000000.0
2007-01-08 11:47:00,5.71836,5.71893,5.71719,5.71731,16000000.0
2007-01-08 11:48:00,5.71882,5.71912,5.71777,5.71903,13000000.0
2007-01-08 11:49:00,5.71905,5.71927,5.71817,5.71875,10000000.0
2007-01-08 11:50:00,5.71907,5.72061,5.71907,5.72011,12000000.0
2007-01-08 11:51:00,5.72,5.72261,5.71987,5.72218,14000000.0
2007-01-08 11:52:00,5.72243,5.72318,5.72167,5.72175,18000000.0
2007-01-08 11:53:00,5.72263,5.72312,5.72212,5.72225,16000000.0
2007-01-08 11:54:00,5.724,5.72442,5.72285,5.72331,8000000.0
2007-01-08 11:55:00,5.72276,5.72327,5.72195,5.72209,8000000.0
2007-01-08 11:56:00,5.72154,5.72348,5.72123,5.72348,8000000.0
2007-01-08 11:57:00,5.72326,5.72326,5.72239,5.72306,11000000.0
2007-01-08 11:58:00,5.72319,5.72319,5.72134,5.72134,14000000.0
2007-01-08 11:59:00,5.72149,5.72317,5.72149,5.72261,11000000.0
2007-01-08 12:00:00,5.72329,5.72329,5.72175,5.72322,15000000.0
2007-01-08 12:01:00,5.72309,5.72374,5.72154,5.72354,13000000.0
2007-01-08 12:02:00,5.72387,5.72387,5.72241,5.72357,15000000.0
2007-01-08 12:03:00,5.72345,5.72345,5.72254,5.72339,11000000.0
2007-01-08 12:04:00,5.72333,5.72336,5.72228,5.72228,9000000.0
2007-01-08 12:05:00,5.72203,5.7239,5.72203,5.72316,9000000.0
2007-01-08 12:06:00,5.72308,5.72351,5.72241,5.72329,15000000.0
2007-01-08 12:07:00,5.72348,5.72359,5.72261,5.72298,11000000.0
2007-01-08 12:08:00,5.72408,5.72408,5.72206,5.7228,8000000.0
2007-01-08 12:09:00,5.72298,5.72351,5.72213,5.72323,18000000.0
2007-01-08 12:10:00,5.72183,5.7229,5.72166,5.72272,14000000.0
2007-01-08 12:11:00,5.72333,5.72387,5.72233,5.7233,9000000.0
2007-01-08 12:12:00,5.72438,5.72438,5.72243,5.72281,18000000.0
2007-01-08 12:13:00,5.72323,5.72388,5.72178,5.72388,12000000.0
2007-01-08 12:14:00,5.72402,5.72402,5.72253,5.72261,10000000.0
2007-01-08 12:15:00,5.72412,5.72449,5.72343,5.72414,8000000.0
2007-01-08 12:16:00,5.72476,5.72532,5.7236,5.72532,14000000.0
2007-01-08 12:17:00,5.72448,5.72516,5.72376,5.72492,13000000.0
2007-01-08 12:18:00,5.72509,5.72519,5.72391,5.72504,10000000.0
2007-01-08 12:19:00,5.72472,5.72472,5.72313,5.72366,11000000.0
2007-01-08 12:20:00,5.72428,5.7244,5.72294,5.7244,8000000.0
2007-01-08 12:21:00,5.72315,5.72509,5.72315,5.72434,20000000.0
2007-01-08 12:22:00,5.72346,5.72478,5.72288,5.72407,14000000.0
2007-01-08 12:23:00,5.72356,5.72454,5.72323,5.72341,11000000.0
2007-01-08 12:24:00,5.72443,5.72493,5.72374,5.72458,17000000.0
2007-01-08 12:25:00,5.72435,5.7249,5.72319,5.72359,12000000.0
2007-01-08 12:26:00,5.72373,5.72443,5.72338,5.72386,7000000.0
2007-01-08 12:27:00,5.7236,5.72367,5.72209,5.72209,7000000.0
2007-01-08 12:28:00,5.72251,5.72333,5.72159,5.72159,19000000.0
2007-01-08 12:29:00,5.72144,5.72355,5.72144,5.72352,12000000.0
2007-01-08 12:30:00,5.7231,5.72345,5.7218,5.7218,10000000.0
2007-01-08 12:31:00,5.72169,5.72352,5.72169,5.72211,12000000.0
2007-01-08 12:32:00,5.72199,5.72268,5.7216,5.72239,12000000.0
2007-01-08 12:33:00,5.72268,5.72287,5.72109,5.72172,15000000.0
2007-01-08 12:34:00,5.72046,5.72178,5.71983,5.71983,12000000.0
2007-01-08 12:35:00,5.72082,5.7213,5.71982,5.72002,12000000.0
2007-01-08 12:36:00,5.72024,5.72127,5.71963,5.721,15000000.0
2007-01-08 12:37:00,5.72058,5.72138,5.71991,5.72138,8000000.0
2007-01-08 12:38:00,5.72125,5.72125,5.71977,5.71977,15000000.0
2007-01-08 12:39:00,5.71981,5.7211,5.71981,5.71984,14000000.0
2007-01-08 12:40:00,5.71983,5.72161,5.71966,5.72087,18000000.0
2007-01-08 12:41:00,5.72153,5.72153,5.72006,5.72088,11000000.0
2007-01-08 12:42:00,5.71947,5.72111,5.71947,5.72067,17000000.0
2007-01-08 12:43:00,5.71996,5.72164,5.71996,5.72154,11000000.0
2007-01-08 12:44:00,5.72134,5.72147,5.71957,5.72106,13000000.0
2007-01-08 12:45:00,5.72086,5.72113,5.72007,5.72008,10000000.0
2007-01-08 12:46:00,5.71934,5.72045,5.7189,5.72014,20000000.0
2007-01-08 12:47:00,5.72068,5.72112,5.72035,5.72073,10000000.0
2007-01-08 12:48:00,5.72155,5.72163,5.71946,5.71972,10000000.0
2007-01-08 12:49:00,5.72034,5.72082,5.71928,5.72058,15000000.0
2007-01-08 12:50:00,5.72104,5.72199,5.72034,5.72121,14000000.0
2007-01-08 12:51:00,5.72126,5.72216,5.7207,5.72153,14000000.0
2007-01-08 12:52:00,5.72145,5.72346,5.72126,5.72346,9000000.0
2007-01-08 12:53:00,5.72337,5.72352,5.72267,5.72268,9000000.0
2007-01-08 12:54:00,5.72286,5.72295,5.72063,5.72217,20000000.0
2007-01-08 12:55:00,5.7216,5.72195,5.7202,5.72088,12000000.0
2007-01-08 12:56:00,5.72008,5.72099,5.71985,5.72074,7000000.0
2007-01-08 12:57:00,5.7208,5.7208,5.71939,5.71939,13000000.0
2007-01-08 12:58:00,5.71962,5.72117,5.71962,5.72012,16000000.0
2007-01-08 12:59:00,5.72095,5.72159,5.72054,5.72159,14000000.0
2007-01-08 13:00:00,5.72186,5.72221,5.7198,5.72159,12000000.0
2007-01-08 13:01:00,5.72161,5.72286,5.72099,5.72198,17000000.0
2007-01-08 13:02:00,5.72105,5.72222,5.72083,5.72219,10000000.0
2007-01-08 13:03:00,5.72171,5.7223,5.72069,5.7212,22000000.0
2007-01-08 13:04:00,5.72126,5.72214,5.72096,5.72155,20000000.0
2007-01-08 13:05:00,5.72162,5.72199,5.72054,5.72084,14000000.0
2007-01-08 13:06:00,5.72164,5.72164,5.72099,5.72121,17000000.0
2007-01-08 13:07:00,5.72116,5.72206,5.72063,5.72097,22000000.0
2007-01-08 13:08:00,5.71985,5.72151,5.71985,5.72057,12000000.0
2007-01-08 13:09:00,5.7205,5.72183,5.71996,5.72113,12000000.0
2007-01-08 13:10:00,5.72123,5.72182,5.71992,5.72024,20000000.0
2007-01-08 13:11:00,5.72062,5.72142,5.71917,5.72023,12000000.0
2007-01-08 13:12:00,5.72046,5.72122,5.71967,5.72122,16000000.0
2007-01-08 13:13:00,5.72075,5.72123,5.71979,5.72015,14000000.0
2007-01-08 13:14:00,5.7189,5.72094,5.7189,5.71988,17000000.0
2007-01-08 13:15:00,5.72006,5.72077,5.71974,5.7205,7000000.0
2007-01-08 13:16:00,5.72059,5.72101,5.71987,5.72016,9000000.0
2007-01-08 13:17:00,5.71994,5.72135,5.7199,5.71991,15000000.0
2007-01-08 13:18:00,5.71968,5.72116,5.71968,5.72046,17000000.0
2007-01-08 13:19:00,5.72076,5.72084,5.71975,5.7207,15000000.0
2007-01-08 13:20:00,5.72077,5.72086,5.71959,5.72053,12000000.0
2007-01-08 13:21:00,5.72063,5.7207,5.71937,5.72049,24000000.0
2007-01-08 13:22:00,5.72048,5.72061,5.71913,5.71985,12000000.0
2007-01-08 13:23:00,5.72065,5.72114,5.71938,5.72033,12000000.0
2007-01-08 13:24:00,5.72052,5.7218,5.72052,5.7218,18000000.0
2007-01-08 13:25:00,5.72106,5.72179,5.72045,5.72112,12000000.0
2007-01-08 13:26:00,5.72106,5.72106,5.71995,5.72066,12000000.0
2007-01-08 13:27:00,5.72116,5.72119,5.72047,5.72109,9000000.0
2007-01-08 13:28:00,5.72098,5.72102,5.71962,5.72022,15000000.0
2007-01-08 13:29:00,5.7203,5.72072,5.71915,5.72063,14000000.0
2007-01-08 13:30:00,5.72075,5.72114,5.72026,5.72109,11000000.0
2007-01-08 13:31:00,5.72138,5.7217,5.72036,5.72087,11000000.0
2007-01-08 13:32:00,5.72063,5.72148,5.72024,5.72134,8000000.0
2007-01-08 13:33:00,5.72104,5.72145,5.7205,5.72145,14000000.0
2007-01-08 13:34:00,5.72095,5.72151,5.71956,5.71956,11000000.0
2007-01-08 13:35:00,5.72047,5.72112,5.71999,5.72086,16000000.0
2007-01-08 13:36:00,5.72047,5.72115,5.72043,5.72115,8000000.0
2007-01-08 13:37:00,5.72116,5.72116,5.71964,5.72068,17000000.0
2007-01-08 13:38:00,5.72096,5.72149,5.72085,5.72101,14000000.0
2007-01-08 13:39:00,5.72089,5.72172,5.7206,5.72117,10000000.0
2007-01-08 13:40:00,5.72155,5.72167,5.72003,5.72038,8000000.0
2007-01-08 13:41:00,5.71996,5.72029,5.7191,5.72029,11000000.0
2007-01-08 13:42:00,5.72074,5.72135,5.72012,5.72135,14000000.0
2007-01-08 13:43:00,5.72237,5.72237,5.7205,5.72083,11000000.0
2007-01-08 13:44:00,5.72263,5.72263,5.7205,5.72088,11000000.0
2007-01-08 13:45:00,5.72094,5.72133,5.71964,5.72115,14000000.0
2007-01-08 13:46:00,5.72119,5.72176,5.72017,5.72176,11000000.0
2007-01-08 13:47:00,5.72136,5.72168,5.72045,5.72103,13000000.0
2007-01-08 13:48:00,5.72103,5.7216,5.72032,5.72107,14000000.0
2007-01-08 13:49:00,5.72023,5.72157,5.72023,5.72092,12000000.0
2007-01-08 13:50:00,5.72108,5.72137,5.71938,5.72056,16000000.0
2007-01-08 13:51:00,5.71985,5.72177,5.71983,5.72177,14000000.0
2007-01-08 13:52:00,5.72177,5.72208,5.72129,5.72208,10000000.0
2007-01-08 13:53:00,5.72191,5.72233,5.72133,5.72224,10000000.0
2007-01-08 13:54:00,5.72217,5.72222,5.72124,5.72222,8000000.0
2007-01-08 13:55:00,5.72212,5.72276,5.72136,5.72258,13000000.0
2007-01-08 13:56:00,5.72262,5.72413,5.72251,5.72413,17000000.0
2007-01-08 13:57:00,5.72419,5.72419,5.7225,5.72407,13000000.0
2007-01-08 13:58:00,5.72361,5.72361,5.72268,5.72268,7000000.0
2007-01-08 13:59:00,5.72235,5.72293,5.72156,5.72233,9000000.0
2007-01-08 14:00:00,5.7226,5.7226,5.72191,5.72193,7000000.0
2007-01-08 14:01:00,5.72182,5.72282,5.72153,5.72282,11000000.0
2007-01-08 14:02:00,5.72242,5.72337,5.7219,5.72213,19000000.0
2007-01-08 14:03:00,5.72337,5.72337,5.72185,5.7221,13000000.0
2007-01-08 14:04:00,5.72256,5.72295,5.72124,5.72276,22000000.0
2007-01-08 14:05:00,5.72284,5.72365,5.7224,5.72335,17000000.0
2007-01-08 14:06:00,5.7241,5.7241,5.72348,5.72349,11000000.0
2007-01-08 14:07:00,5.72311,5.72323,5.7222,5.72253,9000000.0
2007-01-08 14:08:00,5.72218,5.72329,5.72176,5.72329,11000000.0
2007-01-08 14:09:00,5.72353,5.72353,5.72233,5.72334,12000000.0
2007-01-08 14:10:00,5.72331,5.72354,5.72323,5.72335,13000000.0
2007-01-08 14:11:00,5.72356,5.72406,5.72246,5.72392,14000000.0
2007-01-08 14:12:00,5.72329,5.7237,5.72261,5.7237,11000000.0
2007-01-08 14:13:00,5.72305,5.72361,5.72272,5.72315,11000000.0
2007-01-08 14:14:00,5.72323,5.72325,5.72224,5.72293,7000000.0
2007-01-08 14:15:00,5.72191,5.72375,5.72191,5.72354,14000000.0
2007-01-08 14:16:00,5.72391,5.72424,5.72261,5.72407,13000000.0
2007-01-08 14:17:00,5.72411,5.72493,5.7227,5.72322,22000000.0
2007-01-08 14:18:00,5.72426,5.72502,5.72317,5.72471,15000000.0
2007-01-08 14:19:00,5.7249,5.72564,5.72398,5.72564,12000000.0
2007-01-08 14:20:00,5.72551,5.72551,5.72367,5.72399,7000000.0
2007-01-08 14:21:00,5.7255,5.7255,5.72362,5.72362,13000000.0
2007-01-08 14:22:00,5.72433,5.72459,5.72346,5.72346,8000000.0
2007-01-08 14:23:00,5.72344,5.72395,5.72315,5.72315,11000000.0
2007-01-08 14:24:00,5.72341,5.7246,5.72341,5.72383,13000000.0
2007-01-08 14:25:00,5.72428,5.72545,5.7234,5.72379,15000000.0
2007-01-08 14:26:00,5.72464,5.72464,5.72319,5.72321,8000000.0
2007-01-08 14:27:00,5.72308,5.72314,5.72275,5.72279,10000000.0
2007-01-08 14:28:00,5.72272,5.72411,5.72272,5.72339,11000000.0
2007-01-08 14:29:00,5.72357,5.7243,5.72305,5.72354,21000000.0
2007-01-08 14:30:00,5.7244,5.7244,5.7232,5.72398,11000000.0
2007-01-08 14:31:00,5.72299,5.72406,5.72224,5.72224,17000000.0
2007-01-08 14:32:00,5.72242,5.72306,5.72154,5.72265,15000000.0
2007-01-08 14:33:00,5.72214,5.72247,5.72124,5.72247,8000000.0
2007-01-08 14:34:00,5.72095,5.72161,5.7205,5.7205,9000000.0
2007-01-08 14:35:00,5.72099,5.72296,5.72099,5.72284,11000000.0
2007-01-08 14:36:00,5.72288,5.72288,5.72126,5.7226,15000000.0
2007-01-08 14:37:00,5.72209,5.72209,5.72053,5.72102,8000000.0
2007-01-08 14:38:00,5.72081,5.72182,5.72058,5.72118,10000000.0
2007-01-08 14:39:00,5.72117,5.72161,5.71986,5.72121,19000000.0
2007-01-08 14:40:00,5.72088,5.72154,5.71939,5.72065,15000000.0
2007-01-08 14:41:00,5.72028,5.72092,5.71921,5.72042,15000000.0
2007-01-08 14:42:00,5.72029,5.72056,5.71881,5.71988,17000000.0
2007-01-08 14:43:00,5.72013,5.72078,5.71904,5.72078,15000000.0
2007-01-08 14:44:00,5.72039,5.72075,5.7197,5.72035,15000000.0
2007-01-08 14:45:00,5.72035,5.72186,5.72035,5.72109,9000000.0
2007-01-08 14:46:00,5.72138,5.72138,5.7197,5.7197,11000000.0
2007-01-08 14:47:00,5.71975,5.72122,5.71964,5.72094,12000000.0
2007-01-08 14:48:00,5.72139,5.72192,5.72034,5.72188,12000000.0
2007-01-08 14:49:00,5.7213,5.72201,5.72036,5.72201,12000000.0
2007-01-08 14:50:00,5.72166,5.72184,5.72061,5.72184,15000000.0
2007-01-08 14:51:00,5.72151,5.72172,5.72032,5.72136,10000000.0
2007-01-08 14:52:00,5.72108,5.72171,5.72007,5.72165,13000000.0
2007-01-08 14:53:00,5.7217,5.72182,5.72039,5.72168,13000000.0
2007-01-08 14:54:00,5.72176,5.72188,5.72032,5.72145,9000000.0
2007-01-08 14:55:00,5.72143,5.72168,5.71968,5.71968,16000000.0
2007-01-08 14:56:00,5.72076,5.72084,5.71931,5.72044,15000000.0
2007-01-08 14:57:00,5.71994,5.72098,5.71964,5.72047,15000000.0
2007-01-08 14:58:00,5.72053,5.7207,5.7194,5.72002,11000000.0
2007-01-08 14:59:00,5.72041,5.72066,5.71939,5.72004,14000000.0
2007-01-08 15:00:00,5.72051,5.72086,5.71923,5.71923,18000000.0
2007-01-08 15:01:00,5.71902,5.72021,5.71888,5.71982,12000000.0
2007-01-08 15:02:00,5.72024,5.72054,5.71923,5.72017,7000000.0
2007-01-08 15:03:00,5.72041,5.72068,5.71912,5.71912,18000000.0
2007-01-08 15:04:00,5.71885,5.72086,5.71885,5.72007,21000000.0
2007-01-08 15:05:00,5.72105,5.72105,5.71928,5.71986,13000000.0
2007-01-08 15:06:00,5.71931,5.72084,5.71931,5.72084,14000000.0
2007-01-08 15:07:00,5.72077,5.72092,5.71943,5.72092,22000000.0
2007-01-08 15:08:00,5.72063,5.72113,5.7198,5.72113,10000000.0
2007-01-08 15:09:00,5.72208,5.72226,5.72058,5.72197,9000000.0
2007-01-08 15:10:00,5.72241,5.72241,5.72081,5.7221,14000000.0
2007-01-08 15:11:00,5.7228,5.7234,5.72165,5.72291,12000000.0
2007-01-08 15:12:00,5.72283,5.72415,5.72247,5.72415,13000000.0
2007-01-08 15:13:00,5.72442,5.72511,5.72326,5.72511,12000000.0
2007-01-08 15:14:00,5.72421,5.72479,5.72375,5.7245,10000000.0
2007-01-08 15:15:00,5.72354,5.72451,5.72184,5.72378,16000000.0
2007-01-08 15:16:00,5.72461,5.72506,5.72287,5.72506,15000000.0
2007-01-08 15:17:00,5.72455,5.72514,5.72301,5.72447,14000000.0
2007-01-08 15:18:00,5.72568,5.72568,5.72287,5.72328,12000000.0
2007-01-08 15:19:00,5.72357,5.72436,5.72325,5.72325,11000000.0
2007-01-08 15:20:00,5.72507,5.72558,5.72308,5.72451,14000000.0
2007-01-08 15:21:00,5.72511,5.72641,5.72432,5.72641,14000000.0
2007-01-08 15:22:00,5.7264,5.72653,5.72465,5.72587,10000000.0
2007-01-08 15:23:00,5.72581,5.72647,5.72502,5.72502,11000000.0
2007-01-08 15:24:00,5.72637,5.72656,5.72515,5.72647,10000000.0
2007-01-08 15:25:00,5.72679,5.72717,5.72531,5.72663,16000000.0
2007-01-08 15:26:00,5.72723,5.72736,5.72544,5.72577,15000000.0
2007-01-08 15:27:00,5.72608,5.72608,5.72463,5.726,10000000.0
2007-01-08 15:28:00,5.72544,5.72561,5.72449,5.72517,11000000.0
2007-01-08 15:29:00,5.72559,5.72573,5.72393,5.72566,19000000.0
2007-01-08 15:30:00,5.72626,5.72649,5.72509,5.72641,10000000.0
2007-01-08 15:31:00,5.72603,5.72627,5.72404,5.72616,14000000.0
2007-01-08 15:32:00,5.72469,5.72661,5.72453,5.72588,12000000.0
2007-01-08 15:33:00,5.72534,5.72588,5.72454,5.72588,20000000.0
2007-01-08 15:34:00,5.72556,5.72581,5.7237,5.72565,12000000.0
2007-01-08 15:35:00,5.7262,5.72666,5.72486,5.72666,12000000.0
2007-01-08 15:36:00,5.72674,5.72814,5.72598,5.72814,10000000.0
2007-01-08 15:37:00,5.72842,5.7308,5.72842,5.7308,10000000.0
2007-01-08 15:38:00,5.73087,5.731,5.72884,5.73062,13000000.0
2007-01-08 15:39:00,5.73001,5.73056,5.72945,5.73013,7000000.0
2007-01-08 15:40:00,5.73042,5.73142,5.72967,5.73049,10000000.0
2007-01-08 15:41:00,5.73064,5.73088,5.72928,5.72928,9000000.0
2007-01-08 15:42:00,5.73022,5.73056,5.72894,5.72981,13000000.0
2007-01-08 15:43:00,5.7299,5.73059,5.72876,5.73017,16000000.0
2007-01-08 15:44:00,5.73012,5.73027,5.72861,5.72954,14000000.0
2007-01-08 15:45:00,5.73022,5.73057,5.72889,5.73021,15000000.0
2007-01-08 15:46:00,5.7308,5.73144,5.72912,5.72912,13000000.0
2007-01-08 15:47:00,5.7288,5.72972,5.7286,5.72971,9000000.0
2007-01-08 15:48:00,5.72909,5.72919,5.72701,5.72814,21000000.0
2007-01-08 15:49:00,5.72858,5.72858,5.72721,5.72833,23000000.0
2007-01-08 15:50:00,5.72802,5.72845,5.72647,5.72814,12000000.0
2007-01-08 15:51:00,5.72796,5.72826,5.72665,5.72666,19000000.0
2007-01-08 15:52:00,5.72678,5.72903,5.72678,5.72879,15000000.0
2007-01-08 15:53:00,5.72997,5.73049,5.72859,5.73013,14000000.0
2007-01-08 15:54:00,5.73018,5.73018,5.72873,5.72892,15000000.0
2007-01-08 15:55:00,5.72859,5.73005,5.72834,5.73005,12000000.0
2007-01-08 15:56:00,5.72983,5.73035,5.7285,5.72972,18000000.0
2007-01-08 15:57:00,5.73066,5.7316,5.72935,5.73087,10000000.0
2007-01-08 15:58:00,5.73228,5.73475,5.73101,5.73475,22000000.0
2007-01-08 15:59:00,5.73656,5.73802,5.73603,5.73749,12000000.0
2007-01-08 16:00:00,5.73745,5.73836,5.73633,5.73738,12000000.0
2007-01-08 16:01:00,5.73705,5.73815,5.7358,5.7358,12000000.0
2007-01-08 16:02:00,5.7368,5.73753,5.73491,5.73556,13000000.0
2007-01-08 16:03:00,5.73618,5.73618,5.73273,5.73385,13000000.0
2007-01-08 16:04:00,5.73157,5.73342,5.73059,5.73313,11000000.0
2007-01-08 16:05:00,5.73156,5.73159,5.73078,5.7315,9000000.0
2007-01-08 16:06:00,5.73146,5.73146,5.72895,5.73028,14000000.0
2007-01-08 16:07:00,5.73163,5.73188,5.72983,5.73106,15000000.0
2007-01-08 16:08:00,5.73239,5.73239,5.72964,5.73036,15000000.0
2007-01-08 16:09:00,5.72914,5.73079,5.72914,5.73059,17000000.0
2007-01-08 16:10:00,5.73024,5.73053,5.72949,5.73053,14000000.0
2007-01-08 16:11:00,5.72985,5.7299,5.72905,5.72966,9000000.0
2007-01-08 16:12:00,5.72991,5.73009,5.72905,5.72936,15000000.0
2007-01-08 16:13:00,5.7296,5.73002,5.72721,5.72878,14000000.0
2007-01-08 16:14:00,5.72798,5.72817,5.72649,5.72748,12000000.0
2007-01-08 16:15:00,5.7279,5.7283,5.72682,5.7283,14000000.0
2007-01-08 16:16:00,5.72782,5.72881,5.72693,5.72826,13000000.0
2007-01-08 16:17:00,5.72894,5.7291,5.72748,5.72891,18000000.0
2007-01-08 16:18:00,5.72942,5.72971,5.72821,5.72821,13000000.0
2007-01-08 16:19:00,5.72898,5.72898,5.72791,5.72816,8000000.0
2007-01-08 16:20:00,5.72886,5.72922,5.72761,5.72805,13000000.0
2007-01-08 16:21:00,5.72736,5.72843,5.72736,5.72744,12000000.0
2007-01-08 16:22:00,5.72852,5.72885,5.72806,5.72845,11000000.0
2007-01-08 16:23:00,5.72815,5.72824,5.72662,5.72794,14000000.0
2007-01-08 16:24:00,5.72778,5.72778,5.72568,5.72597,15000000.0
2007-01-08 16:25:00,5.72664,5.72664,5.72411,5.72495,11000000.0
2007-01-08 16:26:00,5.72408,5.72423,5.72306,5.72347,8000000.0
2007-01-08 16:27:00,5.72297,5.72427,5.72297,5.72362,10000000.0
2007-01-08 16:28:00,5.7241,5.72435,5.72212,5.72397,15000000.0
2007-01-08 16:29:00,5.72494,5.72494,5.72335,5.72335,7000000.0
2007-01-08 16:30:00,5.7248,5.72505,5.72353,5.72501,16000000.0
2007-01-08 16:31:00,5.72559,5.72639,5.72419,5.72627,14000000.0
2007-01-08 16:32:00,5.72577,5.72612,5.72464,5.72525,7000000.0
2007-01-08 16:33:00,5.7257,5.7257,5.72444,5.72544,8000000.0
2007-01-08 16:34:00,5.72483,5.72505,5.72381,5.72498,8000000.0
2007-01-08 16:35:00,5.72567,5.72586,5.72427,5.725,9000000.0
2007-01-08 16:36:00,5.72495,5.7256,5.72466,5.72529,13000000.0
2007-01-08 16:37:00,5.72566,5.7257,5.72349,5.72397,18000000.0
2007-01-08 16:38:00,5.72409,5.7256,5.72367,5.72516,18000000.0
2007-01-08 16:39:00,5.72495,5.72495,5.72321,5.72396,20000000.0
2007-01-08 16:40:00,5.72461,5.72461,5.72215,5.72379,13000000.0
2007-01-08 16:41:00,5.72384,5.72448,5.72245,5.72375,20000000.0
2007-01-08 16:42:00,5.72262,5.72392,5.72262,5.72392,18000000.0
2007-01-08 16:43:00,5.72225,5.72436,5.72215,5.72436,15000000.0
2007-01-08 16:44:00,5.72336,5.72474,5.72291,5.72384,20000000.0
2007-01-08 16:45:00,5.72355,5.72361,5.72232,5.72255,13000000.0
2007-01-08 16:46:00,5.72381,5.72441,5.72257,5.72374,15000000.0
2007-01-08 16:47:00,5.72371,5.72435,5.72301,5.72301,8000000.0
2007-01-08 16:48:00,5.72313,5.72327,5.72268,5.72312,11000000.0
2007-01-08 16:49:00,5.72362,5.72488,5.72349,5.72458,12000000.0
2007-01-08 16:50:00,5.72456,5.72456,5.72225,5.72392,15000000.0
2007-01-08 16:51:00,5.72466,5.72485,5.72384,5.7247,18000000.0
2007-01-08 16:52:00,5.72519,5.72531,5.72316,5.72329,14000000.0
2007-01-08 16:53:00,5.72364,5.72364,5.72219,5.72276,8000000.0
2007-01-08 16:54:00,5.7225,5.72362,5.72211,5.72362,11000000.0
2007-01-08 16:55:00,5.72279,5.72305,5.72182,5.72305,12000000.0
2007-01-08 16:56:00,5.7222,5.72283,5.72112,5.72191,10000000.0
2007-01-08 16:57:00,5.721,5.72115,5.71885,5.71927,8000000.0
2007-01-08 16:58:00,5.71939,5.72034,5.71845,5.72034,9000000.0
2007-01-08 16:59:00,5.72068,5.72147,5.71974,5.72066,13000000.0
2007-01-08 17:00:00,5.72083,5.72163,5.71997,5.72098,11000000.0
2007-01-08 17:01:00,5.72121,5.72152,5.71979,5.72084,12000000.0
2007-01-08 17:02:00,5.7206,5.7206,5.71839,5.71871,10000000.0
2007-01-08 17:03:00,5.71797,5.71847,5.71662,5.71769,16000000.0
2007-01-08 17:04:00,5.717,5.71701,5.71518,5.71574,13000000.0
2007-01-08 17:05:00,5.71539,5.71688,5.71463,5.71661,16000000.0
2007-01-08 17:06:00,5.71505,5.7161,5.71455,5.71608,12000000.0
2007-01-08 17:07:00,5.71474,5.71658,5.71474,5.71646,8000000.0
2007-01-08 17:08:00,5.71658,5.71916,5.71569,5.71916,21000000.0
2007-01-08 17:09:00,5.71943,5.72009,5.7179,5.71981,16000000.0
2007-01-08 17:10:00,5.71979,5.72022,5.71935,5.72016,11000000.0
2007-01-08 17:11:00,5.71907,5.72072,5.71897,5.72015,11000000.0
2007-01-08 17:12:00,5.72074,5.72123,5.71975,5.72098,9000000.0
2007-01-08 17:13:00,5.72068,5.72111,5.71991,5.7209,9000000.0
2007-01-08 17:14:00,5.71908,5.72074,5.71797,5.71976,17000000.0
2007-01-08 17:15:00,5.71917,5.71968,5.71842,5.71947,11000000.0
2007-01-08 17:16:00,5.71923,5.72005,5.71814,5.71913,15000000.0
2007-01-08 17:17:00,5.7189,5.71952,5.71833,5.71948,13000000.0
2007-01-08 17:18:00,5.72034,5.72035,5.71903,5.71972,15000000.0
2007-01-08 17:19:00,5.72013,5.7225,5.71881,5.72142,17000000.0
2007-01-08 17:20:00,5.72081,5.72096,5.7193,5.72017,12000000.0
2007-01-08 17:21:00,5.71997,5.71997,5.71789,5.71872,7000000.0
2007-01-08 17:22:00,5.71901,5.71933,5.71771,5.71825,14000000.0
2007-01-08 17:23:00,5.71848,5.71928,5.71776,5.71924,13000000.0
2007-01-08 17:24:00,5.7186,5.71994,5.71807,5.71975,9000000.0
2007-01-08 17:25:00,5.71967,5.71967,5.71761,5.71761,11000000.0
2007-01-08 17:26:00,5.71786,5.71945,5.71767,5.71922,16000000.0
2007-01-08 17:27:00,5.72018,5.72033,5.71944,5.71952,9000000.0
2007-01-08 17:28:00,5.71875,5.72067,5.71875,5.71991,15000000.0
2007-01-08 17:29:00,5.7191,5.72102,5.71888,5.72046,11000000.0
2007-01-08 17:30:00,5.72129,5.72129,5.71997,5.72048,19000000.0
2007-01-08 17:31:00,5.72022,5.72158,5.71995,5.72074,11000000.0
2007-01-08 17:32:00,5.72138,5.72245,5.72097,5.72245,9000000.0
2007-01-08 17:33:00,5.7222,5.72247,5.72142,5.7215,10000000.0
2007-01-08 17:34:00,5.72287,5.72287,5.72067,5.72153,14000000.0
2007-01-08 17:35:00,5.72282,5.72386,5.72229,5.72386,13000000.0
2007-01-08 17:36:00,5.72255,5.72287,5.72122,5.72204,11000000.0
2007-01-08 17:37:00,5.72187,5.72297,5.72079,5.72206,15000000.0
2007-01-08 17:38:00,5.72188,5.72188,5.72056,5.72163,17000000.0
2007-01-08 17:39:00,5.72225,5.72225,5.72077,5.72148,8000000.0
2007-01-08 17:40:00,5.72097,5.72268,5.72097,5.72208,12000000.0
2007-01-08 17:41:00,5.72203,5.72316,5.72126,5.72144,21000000.0
2007-01-08 17:42:00,5.72206,5.72298,5.72083,5.72216,13000000.0
2007-01-08 17:43:00,5.72036,5.72179,5.72036,5.72124,11000000.0
2007-01-08 17:44:00,5.72155,5.72247,5.72103,5.72169,19000000.0
2007-01-08 17:45:00,5.72124,5.72229,5.72114,5.72179,10000000.0
2007-01-08 17:46:00,5.72138,5.72165,5.72028,5.72086,13000000.0
2007-01-08 17:47:00,5.72106,5.72138,5.72026,5.72138,9000000.0
2007-01-08 17:48:00,5.72149,5.72168,5.71903,5.71941,14000000.0
2007-01-08 17:49:00,5.71983,5.72124,5.7191,5.7206,14000000.0
2007-01-08 17:50:00,5.72059,5.72097,5.71913,5.71934,17000000.0
2007-01-08 17:51:00,5.72008,5.72117,5.71988,5.72044,13000000.0
2007-01-08 17:52:00,5.7204,5.72083,5.71918,5.72033,24000000.0
2007-01-08 17:53:00,5.71915,5.72035,5.71873,5.71946,16000000.0
2007-01-08 17:54:00,5.72023,5.72053,5.7188,5.72036,16000000.0
2007-01-08 17:55:00,5.71964,5.72041,5.7193,5.72022,13000000.0
2007-01-08 17:56:00,5.72057,5.72107,5.71973,5.71992,15000000.0
2007-01-08 17:57:00,5.72078,5.72176,5.72068,5.72155,10000000.0
2007-01-08 17:58:00,5.72164,5.72219,5.72057,5.72219,15000000.0
2007-01-08 17:59:00,5.72211,5.72226,5.72097,5.72148,13000000.0
2007-01-08 18:00:00,5.72146,5.72261,5.72146,5.72257,7000000.0
2007-01-08 18:01:00,5.72257,5.72259,5.72126,5.72157,18000000.0
2007-01-08 18:02:00,5.72178,5.72332,5.72142,5.72253,17000000.0
2007-01-08 18:03:00,5.72202,5.72251,5.72164,5.72229,16000000.0
2007-01-08 18:04:00,5.72195,5.72196,5.72067,5.72067,14000000.0
2007-01-08 18:05:00,5.72116,5.72229,5.72061,5.72163,13000000.0
2007-01-08 18:06:00,5.72104,5.72164,5.72008,5.7212,18000000.0
2007-01-08 18:07:00,5.7206,5.72172,5.71988,5.72116,12000000.0
2007-01-08 18:08:00,5.72136,5.72235,5.72008,5.72229,18000000.0
2007-01-08 18:09:00,5.72273,5.72273,5.7214,5.7214,12000000.0
2007-01-08 18:10:00,5.72138,5.72258,5.72069,5.72253,13000000.0
2007-01-08 18:11:00,5.7221,5.7221,5.72115,5.72178,10000000.0
2007-01-08 18:12:00,5.72219,5.723,5.72219,5.72285,11000000.0
2007-01-08 18:13:00,5.72287,5.72287,5.72153,5.72252,14000000.0
2007-01-08 18:14:00,5.72256,5.72256,5.72035,5.72191,10000000.0
2007-01-08 18:15:00,5.72025,5.72205,5.72025,5.72205,10000000.0
2007-01-08 18:16:00,5.72117,5.72118,5.72027,5.72047,9000000.0
2007-01-08 18:17:00,5.7202,5.72174,5.71963,5.7211,18000000.0
2007-01-08 18:18:00,5.72166,5.7218,5.71979,5.71987,14000000.0
2007-01-08 18:19:00,5.7208,5.72253,5.72052,5.72228,10000000.0
2007-01-08 18:20:00,5.72244,5.72299,5.7212,5.72233,15000000.0
2007-01-08 18:21:00,5.72323,5.7241,5.7225,5.7241,18000000.0
2007-01-08 18:22:00,5.72444,5.72505,5.72354,5.72505,14000000.0
2007-01-08 18:23:00,5.72552,5.72552,5.72381,5.72464,7000000.0
2007-01-08 18:24:00,5.72521,5.72521,5.72391,5.72502,9000000.0
2007-01-08 18:25:00,5.72476,5.72476,5.7234,5.72432,13000000.0
2007-01-08 18:26:00,5.72445,5.72447,5.72306,5.7238,16000000.0
2007-01-08 18:27:00,5.72309,5.72458,5.72272,5.72433,14000000.0
2007-01-08 18:28:00,5.72468,5.725,5.72304,5.72469,13000000.0
2007-01-08 18:29:00,5.72328,5.72436,5.72308,5.72436,11000000.0
2007-01-08 18:30:00,5.72367,5.72442,5.72286,5.72306,16000000.0
2007-01-08 18:31:00,5.72317,5.7236,5.72245,5.72346,12000000.0
2007-01-08 18:32:00,5.72324,5.72324,5.72199,5.72247,11000000.0
2007-01-08 18:33:00,5.72244,5.72298,5.72081,5.72139,13000000.0
2007-01-08 18:34:00,5.72187,5.7231,5.72097,5.7231,13000000.0
2007-01-08 18:35:00,5.7222,5.7222,5.71988,5.72071,18000000.0
2007-01-08 18:36:00,5.72136,5.72136,5.71985,5.72066,18000000.0
2007-01-08 18:37:00,5.72081,5.7209,5.71936,5.71936,18000000.0
2007-01-08 18:38:00,5.72049,5.72049,5.71932,5.71935,11000000.0
2007-01-08 18:39:00,5.7201,5.72032,5.71909,5.72032,11000000.0
2007-01-08 18:40:00,5.72011,5.7206,5.71943,5.71954,14000000.0
2007-01-08 18:41:00,5.71963,5.72077,5.7192,5.71952,16000000.0
2007-01-08 18:42:00,5.71952,5.72184,5.71952,5.721,14000000.0
2007-01-08 18:43:00,5.72144,5.72146,5.72037,5.72135,10000000.0
2007-01-08 18:44:00,5.72094,5.72154,5.71971,5.72028,13000000.0
2007-01-08 18:45:00,5.72077,5.72215,5.72051,5.72167,13000000.0
2007-01-08 18:46:00,5.72062,5.72064,5.71765,5.71765,12000000.0
2007-01-08 18:47:00,5.71657,5.71816,5.71377,5.71377,14000000.0
2007-01-08 18:48:00,5.71345,5.71359,5.71205,5.71359,15000000.0
2007-01-08 18:49:00,5.71434,5.71593,5.71403,5.71496,12000000.0
2007-01-08 18:50:00,5.71651,5.71722,5.71561,5.71561,9000000.0
2007-01-08 18:51:00,5.71698,5.71869,5.71698,5.71813,17000000.0
2007-01-08 18:52:00,5.71862,5.71873,5.71718,5.71847,9000000.0
2007-01-08 18:53:00,5.71857,5.71857,5.71631,5.71732,14000000.0
2007-01-08 18:54:00,5.71721,5.71749,5.71572,5.71749,14000000.0
2007-01-08 18:55:00,5.71665,5.71673,5.71557,5.71583,10000000.0
2007-01-08 18:56:00,5.71557,5.71666,5.71522,5.71621,16000000.0
2007-01-08 18:57:00,5.71648,5.71731,5.71609,5.71685,17000000.0
2007-01-08 18:58:00,5.71717,5.71717,5.71586,5.71619,14000000.0
2007-01-08 18:59:00,5.71697,5.71726,5.71573,5.71644,14000000.0
2007-01-08 19:00:00,5.71573,5.7178,5.71532,5.71556,15000000.0
2007-01-08 19:01:00,5.71549,5.71584,5.71451,5.71582,15000000.0
2007-01-08 19:02:00,5.71533,5.71533,5.7138,5.71483,14000000.0
2007-01-08 19:03:00,5.71332,5.71464,5.71236,5.71317,14000000.0
2007-01-08 19:04:00,5.71246,5.71311,5.71127,5.71244,12000000.0
2007-01-08 19:05:00,5.71223,5.71318,5.71184,5.71287,15000000.0
2007-01-08 19:06:00,5.71413,5.71471,5.71309,5.71414,16000000.0
2007-01-08 19:07:00,5.71336,5.71385,5.7124,5.71303,20000000.0
2007-01-08 19:08:00,5.71309,5.71347,5.71266,5.71305,8000000.0
2007-01-08 19:09:00,5.713,5.71442,5.71241,5.71354,17000000.0
2007-01-08 19:10:00,5.71391,5.71392,5.71288,5.71339,9000000.0
2007-01-08 19:11:00,5.71345,5.7145,5.7128,5.7133,16000000.0
2007-01-08 19:12:00,5.71425,5.71475,5.71301,5.71419,13000000.0
2007-01-08 19:13:00,5.7145,5.71531,5.71416,5.71443,10000000.0
2007-01-08 19:14:00,5.71603,5.71753,5.71554,5.71691,20000000.0
2007-01-08 19:15:00,5.71644,5.717,5.71572,5.71672,12000000.0
2007-01-08 19:16:00,5.7162,5.7162,5.71541,5.71571,8000000.0
2007-01-08 19:17:00,5.71581,5.71671,5.71519,5.71616,18000000.0
2007-01-08 19:18:00,5.71576,5.71638,5.71517,5.7157,11000000.0
2007-01-08 19:19:00,5.7158,5.71618,5.71512,5.71618,12000000.0
2007-01-08 19:20:00,5.71643,5.71663,5.71462,5.71527,14000000.0
2007-01-08 19:21:00,5.71642,5.71657,5.715,5.71523,13000000.0
2007-01-08 19:22:00,5.71511,5.7153,5.71429,5.71496,12000000.0
2007-01-08 19:23:00,5.71362,5.71552,5.71362,5.71512,14000000.0
2007-01-08 19:24:00,5.71406,5.71551,5.71344,5.71379,19000000.0
2007-01-08 19:25:00,5.71486,5.71571,5.71427,5.71502,8000000.0
2007-01-08 19:26:00,5.7154,5.71544,5.7147,5.7147,7000000.0
2007-01-08 19:27:00,5.71431,5.71609,5.71431,5.71576,20000000.0
2007-01-08 19:28:00,5.71659,5.71687,5.71551,5.71606,17000000.0
2007-01-08 19:29:00,5.71588,5.71667,5.71552,5.71554,10000000.0
2007-01-08 19:30:00,5.71656,5.71693,5.71456,5.71656,15000000.0
2007-01-08 19:31:00,5.71655,5.71709,5.71557,5.71679,11000000.0
2007-01-08 19:32:00,5.71651,5.71651,5.71553,5.71582,9000000.0
2007-01-08 19:33:00,5.7158,5.71749,5.7158,5.7166,14000000.0
2007-01-08 19:34:00,5.71629,5.71722,5.71544,5.71616,17000000.0
2007-01-08 19:35:00,5.71515,5.71695,5.71491,5.71649,8000000.0
2007-01-08 19:36:00,5.71613,5.71679,5.71483,5.71632,15000000.0
2007-01-08 19:37:00,5.71644,5.71744,5.71617,5.71617,8000000.0
2007-01-08 19:38:00,5.7172,5.71744,5.71582,5.71732,15000000.0
2007-01-08 19:39:00,5.71691,5.7174,5.71564,5.71676,17000000.0
2007-01-08 19:40:00,5.71631,5.71723,5.71569,5.71571,16000000.0
2007-01-08 19:41:00,5.71714,5.71714,5.71503,5.71642,11000000.0
2007-01-08 19:42:00,5.71635,5.71686,5.71537,5.71571,15000000.0
2007-01-08 19:43:00,5.71548,5.71632,5.71487,5.71632,14000000.0
2007-01-08 19:44:00,5.71605,5.71688,5.715,5.71687,14000000.0
2007-01-08 19:45:00,5.71683,5.71942,5.71656,5.71942,15000000.0
2007-01-08 19:46:00,5.71911,5.71942,5.71746,5.71763,15000000.0
2007-01-08 19:47:00,5.71685,5.71733,5.7154,5.7165,16000000.0
2007-01-08 19:48:00,5.71779,5.7183,5.71666,5.7183,16000000.0
2007-01-08 19:49:00,5.71753,5.71753,5.71558,5.71558,8000000.0
2007-01-08 19:50:00,5.71764,5.71764,5.71646,5.71721,9000000.0
2007-01-08 19:51:00,5.71707,5.71723,5.71577,5.71606,19000000.0
2007-01-08 19:52:00,5.71594,5.71754,5.71594,5.71662,11000000.0
2007-01-08 19:53:00,5.7172,5.71743,5.71611,5.71611,14000000.0
2007-01-08 19:54:00,5.7163,5.71716,5.71482,5.71565,18000000.0
2007-01-08 19:55:00,5.71607,5.71635,5.71497,5.71497,13000000.0
2007-01-08 19:56:00,5.71505,5.71601,5.71492,5.715,10000000.0
2007-01-08 19:57:00,5.71597,5.71652,5.71444,5.71652,16000000.0
2007-01-08 19:58:00,5.71545,5.71556,5.71431,5.71483,15000000.0
2007-01-08 19:59:00,5.71542,5.71562,5.71399,5.71485,14000000.0
2007-01-08 20:00:00,5.71452,5.71528,5.71394,5.71507,11000000.0
2007-01-08 20:01:00,5.71433,5.71433,5.71315,5.71357,24000000.0
2007-01-08 20:02:00,5.71301,5.71301,5.71105,5.71188,11000000.0
2007-01-08 20:03:00,5.71133,5.7119,5.71071,5.71183,11000000.0
2007-01-08 20:04:00,5.71204,5.71248,5.71096,5.71096,10000000.0
2007-01-08 20:05:00,5.71176,5.71324,5.71125,5.71307,17000000.0
2007-01-08 20:06:00,5.7123,5.71384,5.7123,5.71365,10000000.0
2007-01-08 20:07:00,5.71426,5.71426,5.71269,5.71316,14000000.0
2007-01-08 20:08:00,5.71352,5.71355,5.71209,5.71321,13000000.0
2007-01-08 20:09:00,5.71291,5.71507,5.71286,5.71502,11000000.0
2007-01-08 20:10:00,5.71458,5.7158,5.71458,5.71544,11000000.0
2007-01-08 20:11:00,5.71532,5.71545,5.71435,5.71545,9000000.0
2007-01-08 20:12:00,5.71617,5.71731,5.71553,5.71716,16000000.0
2007-01-08 20:13:00,5.71649,5.71678,5.71531,5.71599,11000000.0
2007-01-08 20:14:00,5.71541,5.71686,5.71531,5.7161,19000000.0
2007-01-08 20:15:00,5.71679,5.717,5.7154,5.71597,13000000.0
2007-01-08 20:16:00,5.71611,5.71685,5.71517,5.71633,15000000.0
2007-01-08 20:17:00,5.71677,5.71696,5.71605,5.71683,8000000.0
2007-01-08 20:18:00,5.71678,5.71678,5.71539,5.71539,14000000.0
2007-01-08 20:19:00,5.71509,5.71618,5.71509,5.71578,14000000.0
2007-01-08 20:20:00,5.71534,5.71611,5.71488,5.71512,12000000.0
2007-01-08 20:21:00,5.71481,5.71606,5.71422,5.71422,9000000.0
2007-01-08 20:22:00,5.71496,5.71561,5.71414,5.71435,17000000.0
2007-01-08 20:23:00,5.71415,5.7151,5.71408,5.71417,11000000.0
2007-01-08 20:24:00,5.7143,5.71542,5.71407,5.71542,16000000.0
2007-01-08 20:25:00,5.71561,5.71561,5.71421,5.71484,11000000.0
2007-01-08 20:26:00,5.71479,5.71529,5.71419,5.71419,8000000.0
2007-01-08 20:27:00,5.71441,5.7155,5.71431,5.71495,13000000.0
2007-01-08 20:28:00,5.71608,5.71664,5.71428,5.71544,15000000.0
2007-01-08 20:29:00,5.71574,5.71646,5.71512,5.71554,16000000.0
2007-01-08 20:30:00,5.71488,5.71692,5.71488,5.71692,8000000.0
2007-01-08 20:31:00,5.71679,5.71754,5.71652,5.71664,18000000.0
2007-01-08 20:32:00,5.71649,5.71691,5.71552,5.71552,7000000.0
2007-01-08 20:33:00,5.71621,5.71717,5.71548,5.71717,13000000.0
2007-01-08 20:34:00,5.71717,5.71743,5.71583,5.71743,13000000.0
2007-01-08 20:35:00,5.71761,5.71761,5.71621,5.71661,9000000.0
2007-01-08 20:36:00,5.718,5.7186,5.71627,5.71678,17000000.0
2007-01-08 20:37:00,5.7165,5.71795,5.71608,5.71744,14000000.0
2007-01-08 20:38:00,5.71682,5.71787,5.71593,5.71661,16000000.0
2007-01-08 20:39:00,5.71643,5.71718,5.71578,5.71717,14000000.0
2007-01-08 20:40:00,5.71675,5.71718,5.7152,5.71581,17000000.0
2007-01-08 20:41:00,5.71648,5.71648,5.71462,5.71462,16000000.0
2007-01-08 20:42:00,5.71422,5.71522,5.71405,5.71487,22000000.0
2007-01-08 20:43:00,5.71536,5.71543,5.7142,5.71502,18000000.0
2007-01-08 20:44:00,5.71472,5.71605,5.71467,5.71534,16000000.0
2007-01-08 20:45:00,5.71559,5.71578,5.71492,5.71492,8000000.0
2007-01-08 20:46:00,5.71511,5.71554,5.71342,5.71424,19000000.0
2007-01-08 20:47:00,5.71332,5.71386,5.71293,5.71302,12000000.0
2007-01-08 20:48:00,5.71255,5.7137,5.71183,5.71353,9000000.0
2007-01-08 20:49:00,5.71357,5.71435,5.71354,5.71435,19000000.0
2007-01-08 20:50:00,5.71413,5.7148,5.71413,5.71457,15000000.0
2007-01-08 20:51:00,5.71508,5.71509,5.71475,5.71492,9000000.0
2007-01-08 20:52:00,5.71459,5.71459,5.71419,5.71419,11000000.0
2007-01-08 20:53:00,5.71389,5.71396,5.71353,5.71367,15000000.0
2007-01-08 20:54:00,5.7135,5.7135,5.71321,5.71338,12000000.0
2007-01-08 20:55:00,5.71254,5.71256,5.71048,5.71112,18000000.0
2007-01-08 20:56:00,5.71126,5.71282,5.71091,5.71282,12000000.0
2007-01-08 20:57:00,5.71345,5.71353,5.71174,5.71342,13000000.0
2007-01-08 20:58:00,5.71253,5.71508,5.71215,5.71508,11000000.0
2007-01-08 20:59:00,5.71491,5.71713,5.7146,5.71712,11000000.0
2007-01-08 21:00:00,5.71597,5.71673,5.71511,5.71612,17000000.0
2007-01-08 21:01:00,5.7157,5.71575,5.7147,5.71476,10000000.0
2007-01-08 21:02:00,5.71502,5.71633,5.71502,5.71628,8000000.0
2007-01-08 21:03:00,5.71761,5.71838,5.71652,5.71697,19000000.0
2007-01-08 21:04:00,5.71798,5.71961,5.71798,5.71954,18000000.0
2007-01-08 21:05:00,5.71916,5.72059,5.71858,5.72059,14000000.0
2007-01-08 21:06:00,5.721,5.721,5.71878,5.71878,12000000.0
2007-01-08 21:07:00,5.7203,5.72175,5.72026,5.72172,10000000.0
2007-01-08 21:08:00,5.72132,5.72159,5.71999,5.72005,14000000.0
2007-01-08 21:09:00,5.72024,5.72093,5.71921,5.72093,16000000.0
2007-01-08 21:10:00,5.72006,5.72041,5.71916,5.72035,15000000.0
2007-01-08 21:11:00,5.72046,5.72046,5.71847,5.71926,13000000.0
2007-01-08 21:12:00,5.71938,5.71988,5.71875,5.71976,10000000.0
2007-01-08 21:13:00,5.71962,5.71962,5.71766,5.71766,14000000.0
2007-01-08 21:14:00,5.71808,5.71874,5.71735,5.7184,10000000.0
2007-01-08 21:15:00,5.71851,5.71898,5.7176,5.7184,15000000.0
2007-01-08 21:16:00,5.71894,5.71894,5.71691,5.71691,11000000.0
2007-01-08 21:17:00,5.71755,5.71828,5.71682,5.71752,13000000.0
2007-01-08 21:18:00,5.71794,5.7184,5.71678,5.71818,17000000.0
2007-01-08 21:19:00,5.71763,5.71834,5.7171,5.71718,12000000.0
2007-01-08 21:20:00,5.71695,5.71816,5.71688,5.71694,14000000.0
2007-01-08 21:21:00,5.71694,5.71805,5.71694,5.71805,11000000.0
2007-01-08 21:22:00,5.71853,5.71864,5.71681,5.71709,9000000.0
2007-01-08 21:23:00,5.71733,5.71833,5.71733,5.71737,7000000.0
2007-01-08 21:24:00,5.71841,5.71902,5.71757,5.71811,11000000.0
2007-01-08 21:25:00,5.71794,5.71838,5.71708,5.71708,7000000.0
2007-01-08 21:26:00,5.717,5.71856,5.71673,5.71673,13000000.0
2007-01-08 21:27:00,5.7166,5.71839,5.7166,5.7172,11000000.0
2007-01-08 21:28:00,5.71708,5.71901,5.71671,5.71726,15000000.0
2007-01-08 21:29:00,5.71753,5.7181,5.71679,5.71679,12000000.0
2007-01-08 21:30:00,5.71663,5.71892,5.71663,5.7179,10000000.0
2007-01-08 21:31:00,5.71792,5.71846,5.71754,5.71814,10000000.0
2007-01-08 21:32:00,5.71777,5.71884,5.71768,5.71776,12000000.0
2007-01-08 21:33:00,5.71756,5.71876,5.71756,5.71876,19000000.0
2007-01-08 21:34:00,5.7191,5.7194,5.71903,5.7191,8000000.0
2007-01-08 21:35:00,5.71901,5.71925,5.71898,5.71918,20000000.0
2007-01-08 21:36:00,5.71901,5.71915,5.7182,5.7182,19000000.0
2007-01-08 21:37:00,5.71827,5.71836,5.71805,5.71825,19000000.0
2007-01-08 21:38:00,5.71829,5.71846,5.71814,5.71828,13000000.0
2007-01-08 21:39:00,5.71802,5.71802,5.71595,5.71716,17000000.0
2007-01-08 21:40:00,5.71712,5.71735,5.71645,5.71645,7000000.0
2007-01-08 21:41:00,5.71615,5.71797,5.71615,5.71729,11000000.0
2007-01-08 21:42:00,5.71708,5.71782,5.71646,5.71662,18000000.0
2007-01-08 21:43:00,5.71647,5.71784,5.71619,5.71643,13000000.0
2007-01-08 21:44:00,5.71597,5.71768,5.71597,5.71702,16000000.0
2007-01-08 21:45:00,5.7163,5.71651,5.71607,5.71607,11000000.0
2007-01-08 21:46:00,5.71766,5.71775,5.71664,5.71717,13000000.0
2007-01-08 21:47:00,5.71736,5.71791,5.71662,5.71673,13000000.0
2007-01-08 21:48:00,5.71718,5.71816,5.71684,5.71684,17000000.0
2007-01-08 21:49:00,5.71749,5.71802,5.71703,5.71751,8000000.0
2007-01-08 21:50:00,5.71808,5.71884,5.7176,5.7176,11000000.0
2007-01-08 21:51:00,5.71789,5.71924,5.71726,5.71728,13000000.0
2007-01-08 21:52:00,5.71624,5.71794,5.71585,5.71632,13000000.0
2007-01-08 21:53:00,5.71642,5.71709,5.71549,5.71689,14000000.0
2007-01-08 21:54:00,5.71752,5.71758,5.71621,5.71687,11000000.0
2007-01-08 21:55:00,5.71721,5.71769,5.71636,5.71725,17000000.0
2007-01-08 21:56:00,5.71637,5.71764,5.71618,5.7171,12000000.0
2007-01-08 21:57:00,5.71772,5.71772,5.71619,5.71619,16000000.0
2007-01-08 21:58:00,5.71602,5.71668,5.71602,5.71664,9000000.0
2007-01-08 21:59:00,5.71734,5.71837,5.71682,5.71798,18000000.0
2007-01-08 22:00:00,5.71679,5.71799,5.71679,5.71683,13000000.0
2007-01-08 22:01:00,5.71821,5.71821,5.71661,5.71694,11000000.0
2007-01-08 22:02:00,5.71722,5.71772,5.71633,5.71633,17000000.0
2007-01-08 22:03:00,5.71627,5.71628,5.71534,5.7154,23000000.0
2007-01-08 22:04:00,5.71539,5.71677,5.71538,5.71677,15000000.0
2007-01-08 22:05:00,5.71731,5.71836,5.71693,5.71693,14000000.0
2007-01-08 22:06:00,5.71718,5.71787,5.71638,5.71638,15000000.0
2007-01-08 22:07:00,5.71684,5.71788,5.71671,5.71746,9000000.0
2007-01-08 22:08:00,5.71753,5.71753,5.71621,5.71664,18000000.0
2007-01-08 22:09:00,5.71698,5.71762,5.71672,5.71762,11000000.0
2007-01-08 22:10:00,5.71764,5.71774,5.71705,5.7171,7000000.0
2007-01-08 22:11:00,5.71566,5.71745,5.71566,5.71745,8000000.0
2007-01-08 22:12:00,5.717,5.71856,5.71632,5.71856,16000000.0
2007-01-08 22:13:00,5.71726,5.71829,5.71719,5.71754,24000000.0
2007-01-08 22:14:00,5.71718,5.71798,5.71693,5.71758,9000000.0
2007-01-08 22:15:00,5.71772,5.71818,5.71702,5.71818,10000000.0
2007-01-08 22:16:00,5.71814,5.71861,5.71718,5.71744,13000000.0
2007-01-08 22:17:00,5.71655,5.71779,5.71605,5.71724,20000000.0
2007-01-08 22:18:00,5.7179,5.7179,5.71642,5.71762,11000000.0
2007-01-08 22:19:00,5.71724,5.71766,5.71587,5.71698,15000000.0
2007-01-08 22:20:00,5.71701,5.71766,5.71613,5.71689,16000000.0
2007-01-08 22:21:00,5.71667,5.7169,5.71586,5.71586,12000000.0
2007-01-08 22:22:00,5.71556,5.7167,5.71556,5.71632,14000000.0
2007-01-08 22:23:00,5.71688,5.71725,5.71597,5.71688,11000000.0
2007-01-08 22:24:00,5.7168,5.7168,5.71605,5.71625,16000000.0
2007-01-08 22:25:00,5.71646,5.71771,5.7163,5.71732,14000000.0
2007-01-08 22:26:00,5.71801,5.71801,5.71671,5.71785,10000000.0
2007-01-08 22:27:00,5.71799,5.71817,5.71777,5.71809,14000000.0
2007-01-08 22:28:00,5.71769,5.71772,5.71648,5.71648,12000000.0
2007-01-08 22:29:00,5.71625,5.71631,5.71558,5.71579,13000000.0
2007-01-08 22:30:00,5.71615,5.71739,5.71596,5.71739,8000000.0
2007-01-08 22:31:00,5.71801,5.71824,5.71708,5.71734,11000000.0
2007-01-08 22:32:00,5.71814,5.71814,5.71661,5.71743,20000000.0
2007-01-08 22:33:00,5.71715,5.71797,5.71693,5.7174,11000000.0
2007-01-08 22:34:00,5.71702,5.71756,5.71678,5.71714,10000000.0
2007-01-08 22:35:00,5.71705,5.71782,5.7168,5.7168,13000000.0
2007-01-08 22:36:00,5.71692,5.71757,5.71675,5.71752,9000000.0
2007-01-08 22:37:00,5.71729,5.71766,5.71644,5.71656,13000000.0
2007-01-08 22:38:00,5.71681,5.71796,5.71681,5.71796,9000000.0
2007-01-08 22:39:00,5.71724,5.71797,5.71623,5.71724,12000000.0
2007-01-08 22:40:00,5.71714,5.71727,5.7168,5.7168,9000000.0
2007-01-08 22:41:00,5.71705,5.71804,5.71631,5.71631,14000000.0
2007-01-08 22:42:00,5.71709,5.7177,5.71552,5.71671,13000000.0
2007-01-08 22:43:00,5.71619,5.71619,5.71553,5.71583,12000000.0
2007-01-08 22:44:00,5.71637,5.71771,5.71637,5.71726,15000000.0
2007-01-08 22:45:00,5.7167,5.71772,5.71561,5.71686,13000000.0
2007-01-08 22:46:00,5.71685,5.71687,5.71538,5.7168,14000000.0
2007-01-08 22:47:00,5.71635,5.7167,5.71573,5.71573,15000000.0
2007-01-08 22:48:00,5.71599,5.71706,5.71582,5.71621,13000000.0
2007-01-08 22:49:00,5.71629,5.71753,5.71567,5.71698,13000000.0
2007-01-08 22:50:00,5.71698,5.71733,5.71594,5.71628,15000000.0
2007-01-08 22:51:00,5.71647,5.7169,5.71571,5.71571,14000000.0
2007-01-08 22:52:00,5.71585,5.71737,5.71585,5.71709,9000000.0
2007-01-08 22:53:00,5.71681,5.71734,5.71625,5.71648,15000000.0
2007-01-08 22:54:00,5.716,5.71638,5.71587,5.71597,17000000.0
2007-01-08 22:55:00,5.71581,5.71581,5.71556,5.71556,16000000.0
2007-01-08 22:56:00,5.71624,5.71792,5.7158,5.71753,13000000.0
2007-01-08 22:57:00,5.71732,5.71751,5.71647,5.71751,8000000.0
2007-01-08 22:58:00,5.71763,5.71768,5.71663,5.71768,8000000.0
2007-01-08 22:59:00,5.71785,5.71816,5.71627,5.71762,19000000.0
2007-01-08 23:00:00,5.7169,5.71787,5.71643,5.71651,10000000.0
2007-01-08 23:01:00,5.71614,5.71647,5.71578,5.71597,7000000.0
2007-01-08 23:02:00,5.71629,5.71771,5.71629,5.71767,15000000.0
2007-01-08 23:03:00,5.71767,5.71863,5.71606,5.7169,17000000.0
2007-01-08 23:04:00,5.71744,5.71825,5.71713,5.71757,19000000.0
2007-01-08 23:05:00,5.71761,5.71842,5.71744,5.71756,9000000.0
2007-01-08 23:06:00,5.71734,5.71794,5.71732,5.71793,12000000.0
2007-01-08 23:07:00,5.71804,5.71806,5.71649,5.71683,14000000.0
2007-01-08 23:08:00,5.71719,5.71796,5.71657,5.71726,16000000.0
2007-01-08 23:09:00,5.71707,5.71718,5.71698,5.71702,9000000.0
2007-01-08 23:10:00,5.71697,5.71717,5.71685,5.71708,12000000.0
2007-01-08 23:11:00,5.71795,5.71809,5.71695,5.71695,14000000.0
2007-01-08 23:12:00,5.71808,5.71812,5.71693,5.71775,7000000.0
2007-01-08 23:13:00,5.71717,5.7185,5.71713,5.71713,14000000.0
2007-01-08 23:14:00,5.7175,5.71796,5.71702,5.71781,19000000.0
2007-01-08 23:15:00,5.71784,5.71825,5.71685,5.71814,13000000.0
2007-01-08 23:16:00,5.71836,5.71861,5.71738,5.71861,15000000.0
2007-01-08 23:17:00,5.71723,5.7184,5.71697,5.71755,11000000.0
2007-01-08 23:18:00,5.71709,5.71795,5.71674,5.71755,12000000.0
2007-01-08 23:19:00,5.71741,5.71758,5.71733,5.71741,14000000.0
2007-01-08 23:20:00,5.7173,5.7175,5.7172,5.7175,19000000.0
2007-01-08 23:21:00,5.71734,5.71767,5.71718,5.71723,7000000.0
2007-01-08 23:22:00,5.71719,5.71761,5.71635,5.71761,15000000.0
2007-01-08 23:23:00,5.71793,5.71816,5.7163,5.71721,11000000.0
2007-01-08 23:24:00,5.71726,5.71726,5.71623,5.71623,14000000.0
2007-01-08 23:25:00,5.71572,5.7158,5.71524,5.71524,11000000.0
2007-01-08 23:26:00,5.71602,5.71759,5.71578,5.71747,14000000.0
2007-01-08 23:27:00,5.71707,5.71757,5.7166,5.71733,11000000.0
2007-01-08 23:28:00,5.7171,5.71771,5.71636,5.7171,12000000.0
2007-01-08 23:29:00,5.71705,5.71732,5.71632,5.71632,16000000.0
2007-01-08 23:30:00,5.71657,5.71748,5.71606,5.71627,20000000.0
2007-01-08 23:31:00,5.717,5.7176,5.71655,5.71737,11000000.0
2007-01-08 23:32:00,5.71715,5.71723,5.71618,5.71668,16000000.0
2007-01-08 23:33:00,5.71651,5.71651,5.71557,5.71564,12000000.0
2007-01-08 23:34:00,5.71551,5.71566,5.71542,5.71545,13000000.0
2007-01-08 23:35:00,5.71543,5.71568,5.7154,5.71545,9000000.0
2007-01-08 23:36:00,5.71657,5.71743,5.71618,5.71739,9000000.0
2007-01-08 23:37:00,5.71667,5.71746,5.71612,5.7173,14000000.0
2007-01-08 23:38:00,5.71681,5.71775,5.71615,5.71676,13000000.0
2007-01-08 23:39:00,5.71628,5.71689,5.71577,5.71689,17000000.0
2007-01-08 23:40:00,5.71593,5.7166,5.71559,5.71559,12000000.0
2007-01-08 23:41:00,5.717,5.717,5.71533,5.71604,17000000.0
2007-01-08 23:42:00,5.71594,5.71664,5.71519,5.71583,22000000.0
2007-01-08 23:43:00,5.71551,5.71597,5.71487,5.71542,15000000.0
2007-01-08 23:44:00,5.71506,5.71506,5.71434,5.71449,14000000.0
2007-01-08 23:45:00,5.71479,5.71571,5.71457,5.71457,20000000.0
2007-01-08 23:46:00,5.7142,5.71567,5.71415,5.71518,14000000.0
2007-01-08 23:47:00,5.71569,5.71583,5.7139,5.7139,10000000.0
2007-01-08 23:48:00,5.71378,5.71629,5.71378,5.71535,18000000.0
2007-01-08 23:49:00,5.71548,5.7162,5.71502,5.71502,14000000.0
2007-01-08 23:50:00,5.71518,5.71623,5.71518,5.71584,13000000.0
2007-01-08 23:51:00,5.71586,5.71633,5.71547,5.71593,8000000.0
2007-01-08 23:52:00,5.71607,5.7168,5.71502,5.71619,16000000.0
2007-01-08 23:53:00,5.71558,5.71618,5.71477,5.71571,18000000.0
2007-01-08 23:54:00,5.71559,5.71568,5.71465,5.71513,12000000.0
2007-01-08 23:55:00,5.71458,5.7158,5.71458,5.71527,19000000.0
2007-01-08 23:56:00,5.71613,5.71636,5.71523,5.71575,14000000.0
2007-01-08 23:57:00,5.71567,5.71596,5.71466,5.71578,16000000.0
2007-01-08 23:58:00,5.71582,5.71609,5.71501,5.71501,13000000.0
2007-01-08 23:59:00,5.7161,5.71635,5.71527,5.71527,14000000.0
2007-01-09 00:00:00,5.71558,5.71644,5.71505,5.71505,17000000.0
2007-01-09 00:01:00,5.71498,5.71627,5.71452,5.71579,12000000.0
2007-01-09 00:02:00,5.71554,5.71661,5.71507,5.71628,15000000.0
2007-01-09 00:03:00,5.71646,5.71646,5.71538,5.71548,14000000.0
2007-01-09 00:04:00,5.7159,5.716,5.71513,5.71574,12000000.0
2007-01-09 00:05:00,5.71536,5.71615,5.71526,5.71614,12000000.0
2007-01-09 00:06:00,5.71587,5.7161,5.71488,5.71558,12000000.0
2007-01-09 00:07:00,5.71511,5.71511,5.71403,5.71403,11000000.0
2007-01-09 00:08:00,5.71438,5.71633,5.71438,5.71514,15000000.0
2007-01-09 00:09:00,5.71552,5.71641,5.7144,5.71496,12000000.0
2007-01-09 00:10:00,5.71495,5.71651,5.7149,5.71567,19000000.0
2007-01-09 00:11:00,5.71573,5.7163,5.71545,5.71566,8000000.0
2007-01-09 00:12:00,5.71599,5.7163,5.71526,5.71545,9000000.0
2007-01-09 00:13:00,5.71511,5.7165,5.71461,5.71598,13000000.0
2007-01-09 00:14:00,5.71596,5.71694,5.71553,5.71625,14000000.0
2007-01-09 00:15:00,5.71595,5.71701,5.71532,5.71625,12000000.0
2007-01-09 00:16:00,5.71546,5.71571,5.71479,5.71479,12000000.0
2007-01-09 00:17:00,5.71436,5.71585,5.71422,5.71556,10000000.0
2007-01-09 00:18:00,5.71494,5.71537,5.71372,5.71441,19000000.0
2007-01-09 00:19:00,5.71455,5.71478,5.71445,5.71445,12000000.0
2007-01-09 00:20:00,5.71496,5.71549,5.71389,5.71389,11000000.0
2007-01-09 00:21:00,5.71508,5.71525,5.71354,5.71481,14000000.0
2007-01-09 00:22:00,5.71504,5.71522,5.7142,5.71478,13000000.0
2007-01-09 00:23:00,5.71578,5.71583,5.71498,5.71498,13000000.0
2007-01-09 00:24:00,5.71439,5.71493,5.71357,5.71493,9000000.0
2007-01-09 00:25:00,5.71457,5.71537,5.71376,5.7143,13000000.0
2007-01-09 00:26:00,5.71375,5.7144,5.71324,5.71397,14000000.0
2007-01-09 00:27:00,5.71484,5.71536,5.71335,5.71374,15000000.0
2007-01-09 00:28:00,5.71384,5.71384,5.71276,5.71303,7000000.0
2007-01-09 00:29:00,5.71418,5.71434,5.71293,5.71293,17000000.0
2007-01-09 00:30:00,5.71274,5.71344,5.71274,5.71325,9000000.0
2007-01-09 00:31:00,5.71363,5.71414,5.71316,5.71382,13000000.0
2007-01-09 00:32:00,5.71403,5.71406,5.71327,5.7135,8000000.0
2007-01-09 00:33:00,5.71394,5.71494,5.71388,5.7143,19000000.0
2007-01-09 00:34:00,5.71401,5.71436,5.71307,5.71424,15000000.0
2007-01-09 00:35:00,5.71481,5.71535,5.71396,5.71464,12000000.0
2007-01-09 00:36:00,5.71442,5.71442,5.71317,5.71333,15000000.0
2007-01-09 00:37:00,5.71351,5.71444,5.71327,5.71444,15000000.0
2007-01-09 00:38:00,5.71405,5.71463,5.71296,5.71386,18000000.0
2007-01-09 00:39:00,5.71373,5.71479,5.71347,5.71398,20000000.0
2007-01-09 00:40:00,5.7139,5.71436,5.7133,5.71422,10000000.0
2007-01-09 00:41:00,5.71445,5.71477,5.71371,5.71376,9000000.0
2007-01-09 00:42:00,5.71366,5.71484,5.71366,5.71415,16000000.0
2007-01-09 00:43:00,5.71418,5.71544,5.71335,5.71431,16000000.0
2007-01-09 00:44:00,5.71308,5.71457,5.71308,5.71457,10000000.0
2007-01-09 00:45:00,5.7142,5.71487,5.7138,5.71405,16000000.0
2007-01-09 00:46:00,5.71429,5.71441,5.7129,5.71424,12000000.0
2007-01-09 00:47:00,5.71447,5.71458,5.71354,5.71385,8000000.0
2007-01-09 00:48:00,5.71392,5.71435,5.71293,5.71409,16000000.0
2007-01-09 00:49:00,5.71351,5.71413,5.71329,5.71393,11000000.0
2007-01-09 00:50:00,5.71413,5.71416,5.71295,5.71295,9000000.0
2007-01-09 00:51:00,5.71312,5.71364,5.71289,5.71302,9000000.0
2007-01-09 00:52:00,5.71359,5.71411,5.71274,5.71274,18000000.0
2007-01-09 00:53:00,5.71288,5.71348,5.71288,5.71322,12000000.0
2007-01-09 00:54:00,5.71342,5.7144,5.71279,5.71281,12000000.0
2007-01-09 00:55:00,5.71317,5.71355,5.71264,5.71355,11000000.0
2007-01-09 00:56:00,5.71373,5.71394,5.71304,5.71314,14000000.0
2007-01-09 00:57:00,5.713,5.71397,5.71253,5.71293,15000000.0
2007-01-09 00:58:00,5.71346,5.71383,5.71287,5.7135,9000000.0
2007-01-09 00:59:00,5.71397,5.71397,5.71236,5.71357,17000000.0
2007-01-09 01:00:00,5.71375,5.71491,5.71322,5.71343,12000000.0
2007-01-09 01:01:00,5.71317,5.71451,5.71247,5.71247,15000000.0
2007-01-09 01:02:00,5.71255,5.71439,5.71248,5.7138,10000000.0
2007-01-09 01:03:00,5.71356,5.71487,5.71356,5.7145,13000000.0
2007-01-09 01:04:00,5.71444,5.71534,5.71414,5.71421,13000000.0
2007-01-09 01:05:00,5.71472,5.71544,5.7146,5.71525,13000000.0
2007-01-09 01:06:00,5.71544,5.71641,5.7143,5.71485,12000000.0
2007-01-09 01:07:00,5.71454,5.71609,5.71425,5.71521,13000000.0
2007-01-09 01:08:00,5.71469,5.7152,5.71344,5.71466,15000000.0
2007-01-09 01:09:00,5.71464,5.7147,5.71284,5.71284,17000000.0
2007-01-09 01:10:00,5.71255,5.71426,5.71254,5.71351,10000000.0
2007-01-09 01:11:00,5.71419,5.71531,5.71419,5.71531,11000000.0
2007-01-09 01:12:00,5.71396,5.71478,5.71371,5.71371,10000000.0
2007-01-09 01:13:00,5.71497,5.71536,5.71348,5.71463,11000000.0
2007-01-09 01:14:00,5.71365,5.71458,5.71295,5.71383,13000000.0
2007-01-09 01:15:00,5.71423,5.71486,5.71412,5.71435,9000000.0
2007-01-09 01:16:00,5.71382,5.71435,5.71292,5.71337,12000000.0
2007-01-09 01:17:00,5.71337,5.7146,5.7133,5.7146,11000000.0
2007-01-09 01:18:00,5.71465,5.71465,5.71299,5.71346,12000000.0
2007-01-09 01:19:00,5.71346,5.71424,5.71344,5.71347,19000000.0
2007-01-09 01:20:00,5.71373,5.71404,5.71252,5.71252,11000000.0
2007-01-09 01:21:00,5.7127,5.71436,5.7127,5.71389,12000000.0
2007-01-09 01:22:00,5.71406,5.71429,5.71389,5.71414,9000000.0
2007-01-09 01:23:00,5.71315,5.71414,5.71226,5.71414,13000000.0
2007-01-09 01:24:00,5.71433,5.71445,5.71423,5.71425,14000000.0
2007-01-09 01:25:00,5.7139,5.71436,5.71303,5.71303,11000000.0
2007-01-09 01:26:00,5.71368,5.71546,5.71334,5.71546,10000000.0
2007-01-09 01:27:00,5.71495,5.71521,5.7137,5.71409,17000000.0
2007-01-09 01:28:00,5.71338,5.71502,5.71293,5.71424,13000000.0
2007-01-09 01:29:00,5.71451,5.71451,5.71292,5.71396,19000000.0
2007-01-09 01:30:00,5.71364,5.71372,5.71255,5.71307,15000000.0
2007-01-09 01:31:00,5.71351,5.71446,5.71289,5.71356,15000000.0
2007-01-09 01:32:00,5.71378,5.71509,5.71351,5.71447,12000000.0
2007-01-09 01:33:00,5.71499,5.71523,5.71332,5.71366,8000000.0
2007-01-09 01:34:00,5.71351,5.71424,5.71258,5.71406,18000000.0
2007-01-09 01:35:00,5.71436,5.71436,5.71268,5.71308,12000000.0
2007-01-09 01:36:00,5.71445,5.71484,5.71336,5.71355,16000000.0
2007-01-09 01:37:00,5.71332,5.7144,5.71245,5.71392,15000000.0
2007-01-09 01:38:00,5.71281,5.71383,5.71281,5.71294,18000000.0
2007-01-09 01:39:00,5.71416,5.71418,5.71297,5.71297,10000000.0
2007-01-09 01:40:00,5.71303,5.71424,5.71266,5.71424,11000000.0
2007-01-09 01:41:00,5.71406,5.71498,5.713,5.71397,16000000.0
2007-01-09 01:42:00,5.71372,5.71435,5.713,5.71343,14000000.0
2007-01-09 01:43:00,5.71272,5.71382,5.712,5.71234,16000000.0
2007-01-09 01:44:00,5.71334,5.71394,5.71144,5.71144,15000000.0
2007-01-09 01:45:00,5.71109,5.71131,5.71101,5.71131,16000000.0
2007-01-09 01:46:00,5.7112,5.71284,5.7112,5.7121,9000000.0
2007-01-09 01:47:00,5.71209,5.71359,5.71169,5.713,17000000.0
2007-01-09 01:48:00,5.71304,5.71307,5.71172,5.713,16000000.0
2007-01-09 01:49:00,5.71295,5.71321,5.71145,5.71145,10000000.0
2007-01-09 01:50:00,5.71231,5.71238,5.71129,5.71167,11000000.0
2007-01-09 01:51:00,5.71124,5.71218,5.71009,5.71133,12000000.0
2007-01-09 01:52:00,5.71199,5.71232,5.71068,5.71117,12000000.0
2007-01-09 01:53:00,5.71049,5.71179,5.71003,5.71024,18000000.0
2007-01-09 01:54:00,5.70946,5.71057,5.70815,5.70984,14000000.0
2007-01-09 01:55:00,5.71015,5.71043,5.70898,5.71043,18000000.0
2007-01-09 01:56:00,5.70991,5.71098,5.70984,5.71034,8000000.0
2007-01-09 01:57:00,5.71101,5.71101,5.70977,5.71078,13000000.0
2007-01-09 01:58:00,5.70929,5.71061,5.70929,5.71027,11000000.0
2007-01-09 01:59:00,5.71027,5.71075,5.70896,5.70903,11000000.0
2007-01-09 02:00:00,5.70981,5.71077,5.7092,5.70999,16000000.0
2007-01-09 02:01:00,5.70974,5.71034,5.70856,5.70969,21000000.0
2007-01-09 02:02:00,5.70937,5.71015,5.70882,5.70882,10000000.0
2007-01-09 02:03:00,5.70958,5.71118,5.70916,5.71118,8000000.0
2007-01-09 02:04:00,5.70984,5.71051,5.70907,5.70996,14000000.0
2007-01-09 02:05:00,5.70982,5.71025,5.7087,5.70881,14000000.0
2007-01-09 02:06:00,5.70991,5.71031,5.70866,5.70866,15000000.0
2007-01-09 02:07:00,5.70955,5.70994,5.70906,5.70981,10000000.0
2007-01-09 02:08:00,5.71001,5.71071,5.7087,5.7087,16000000.0
2007-01-09 02:09:00,5.70915,5.71069,5.70915,5.70983,18000000.0
2007-01-09 02:10:00,5.70957,5.71042,5.70829,5.70916,16000000.0
2007-01-09 02:11:00,5.70894,5.71006,5.7083,5.71006,14000000.0
2007-01-09 02:12:00,5.70849,5.70952,5.7079,5.7079,10000000.0
2007-01-09 02:13:00,5.70776,5.7088,5.70709,5.70773,15000000.0
2007-01-09 02:14:00,5.70809,5.7081,5.70686,5.70774,19000000.0
2007-01-09 02:15:00,5.70813,5.7082,5.70683,5.70683,12000000.0
2007-01-09 02:16:00,5.70672,5.70928,5.70672,5.70896,18000000.0
2007-01-09 02:17:00,5.70749,5.70909,5.707,5.70805,14000000.0
2007-01-09 02:18:00,5.70851,5.70863,5.70694,5.70694,12000000.0
2007-01-09 02:19:00,5.7062,5.70789,5.70602,5.70677,14000000.0
2007-01-09 02:20:00,5.70642,5.70654,5.70506,5.70641,13000000.0
2007-01-09 02:21:00,5.70737,5.70779,5.70575,5.70644,15000000.0
2007-01-09 02:22:00,5.7067,5.70761,5.70595,5.70619,13000000.0
2007-01-09 02:23:00,5.70651,5.70696,5.70591,5.70598,16000000.0
2007-01-09 02:24:00,5.70588,5.70616,5.70586,5.70593,17000000.0
2007-01-09 02:25:00,5.70612,5.70718,5.70559,5.70718,10000000.0
2007-01-09 02:26:00,5.70827,5.70838,5.70626,5.7069,13000000.0
2007-01-09 02:27:00,5.70718,5.70827,5.70693,5.70827,7000000.0
2007-01-09 02:28:00,5.70678,5.70773,5.70631,5.70773,9000000.0
2007-01-09 02:29:00,5.70651,5.70693,5.7056,5.7056,20000000.0
2007-01-09 02:30:00,5.70614,5.70717,5.706,5.70677,11000000.0
2007-01-09 02:31:00,5.7065,5.70753,5.70628,5.70729,9000000.0
2007-01-09 02:32:00,5.70677,5.70786,5.70677,5.70785,13000000.0
2007-01-09 02:33:00,5.70759,5.70795,5.70657,5.70657,14000000.0
2007-01-09 02:34:00,5.70617,5.70754,5.70597,5.70653,17000000.0
2007-01-09 02:35:00,5.70686,5.70784,5.7066,5.70716,15000000.0
2007-01-09 02:36:00,5.70702,5.70748,5.70682,5.70747,14000000.0
2007-01-09 02:37:00,5.70654,5.70774,5.70644,5.70678,13000000.0
2007-01-09 02:38:00,5.70739,5.70833,5.70738,5.70749,14000000.0
2007-01-09 02:39:00,5.7073,5.70782,5.70648,5.70672,15000000.0
2007-01-09 02:40:00,5.70673,5.70767,5.70662,5.70767,12000000.0
2007-01-09 02:41:00,5.70874,5.70878,5.70666,5.70666,13000000.0
2007-01-09 02:42:00,5.70708,5.70708,5.70579,5.70623,16000000.0
2007-01-09 02:43:00,5.70629,5.70789,5.70616,5.70758,18000000.0
2007-01-09 02:44:00,5.70759,5.70759,5.70559,5.70661,10000000.0
2007-01-09 02:45:00,5.70695,5.70765,5.70618,5.70679,14000000.0
2007-01-09 02:46:00,5.70782,5.70811,5.70597,5.70721,18000000.0
2007-01-09 02:47:00,5.70602,5.70737,5.70545,5.70587,17000000.0
2007-01-09 02:48:00,5.70542,5.70679,5.70512,5.70649,7000000.0
2007-01-09 02:49:00,5.70628,5.70637,5.70488,5.70563,13000000.0
2007-01-09 02:50:00,5.70658,5.70679,5.70563,5.70679,14000000.0
2007-01-09 02:51:00,5.70733,5.7077,5.70612,5.70708,15000000.0
2007-01-09 02:52:00,5.70742,5.70851,5.70691,5.70691,15000000.0
2007-01-09 02:53:00,5.70732,5.70857,5.70711,5.70857,9000000.0
2007-01-09 02:54:00,5.70834,5.71048,5.70667,5.71048,13000000.0
2007-01-09 02:55:00,5.70864,5.70992,5.70805,5.70933,11000000.0
2007-01-09 02:56:00,5.70843,5.70961,5.70725,5.70825,18000000.0
2007-01-09 02:57:00,5.70804,5.70886,5.70684,5.70739,13000000.0
2007-01-09 02:58:00,5.7056,5.70687,5.70549,5.70687,9000000.0
2007-01-09 02:59:00,5.70603,5.7074,5.70553,5.70653,14000000.0
2007-01-09 03:00:00,5.70602,5.70643,5.70534,5.70642,11000000.0
2007-01-09 03:01:00,5.7047,5.70631,5.70457,5.70586,11000000.0
2007-01-09 03:02:00,5.70518,5.7064,5.70502,5.70502,11000000.0
2007-01-09 03:03:00,5.7053,5.70694,5.70499,5.7069,23000000.0
2007-01-09 03:04:00,5.70649,5.70649,5.70494,5.70511,11000000.0
2007-01-09 03:05:00,5.70614,5.70765,5.7056,5.70668,17000000.0
2007-01-09 03:06:00,5.70649,5.70717,5.705,5.705,9000000.0
2007-01-09 03:07:00,5.70434,5.70436,5.70405,5.70419,15000000.0
2007-01-09 03:08:00,5.70428,5.7044,5.70414,5.70435,12000000.0
2007-01-09 03:09:00,5.70426,5.70449,5.70418,5.70448,15000000.0
2007-01-09 03:10:00,5.70463,5.70657,5.70463,5.70534,19000000.0
2007-01-09 03:11:00,5.70517,5.70634,5.70494,5.70613,15000000.0
2007-01-09 03:12:00,5.70608,5.70726,5.70522,5.70726,18000000.0
2007-01-09 03:13:00,5.70713,5.70713,5.70496,5.70625,18000000.0
2007-01-09 03:14:00,5.70681,5.70755,5.70595,5.70702,10000000.0
2007-01-09 03:15:00,5.70697,5.70777,5.70631,5.70754,7000000.0
2007-01-09 03:16:00,5.70721,5.70781,5.70626,5.70732,8000000.0
2007-01-09 03:17:00,5.70676,5.70734,5.70581,5.7061,10000000.0
2007-01-09 03:18:00,5.70618,5.70857,5.70618,5.70627,15000000.0
2007-01-09 03:19:00,5.70588,5.70679,5.70584,5.70672,10000000.0
2007-01-09 03:20:00,5.7072,5.70831,5.70637,5.70831,16000000.0
2007-01-09 03:21:00,5.70836,5.70836,5.70617,5.70617,11000000.0
2007-01-09 03:22:00,5.70672,5.70771,5.70672,5.70731,10000000.0
2007-01-09 03:23:00,5.70719,5.70788,5.70644,5.70788,12000000.0
2007-01-09 03:24:00,5.70812,5.70838,5.70676,5.70676,13000000.0
2007-01-09 03:25:00,5.70698,5.70866,5.70698,5.70805,11000000.0
2007-01-09 03:26:00,5.70765,5.70798,5.70671,5.70699,13000000.0
2007-01-09 03:27:00,5.70708,5.70815,5.70708,5.70815,14000000.0
2007-01-09 03:28:00,5.70809,5.70809,5.70702,5.70798,18000000.0
2007-01-09 03:29:00,5.70782,5.70863,5.70628,5.70737,15000000.0
2007-01-09 03:30:00,5.70721,5.7073,5.70706,5.70707,10000000.0
2007-01-09 03:31:00,5.70725,5.70726,5.70701,5.70718,13000000.0
2007-01-09 03:32:00,5.70729,5.70869,5.70729,5.70815,16000000.0
2007-01-09 03:33:00,5.70842,5.70904,5.70711,5.70904,13000000.0
2007-01-09 03:34:00,5.70887,5.70989,5.70748,5.70778,16000000.0
2007-01-09 03:35:00,5.70796,5.70896,5.70756,5.7088,10000000.0
2007-01-09 03:36:00,5.70773,5.7096,5.70773,5.70875,11000000.0
2007-01-09 03:37:00,5.70831,5.70876,5.70772,5.70876,13000000.0
2007-01-09 03:38:00,5.70866,5.70939,5.70747,5.70758,13000000.0
2007-01-09 03:39:00,5.70827,5.70855,5.70742,5.7075,13000000.0
2007-01-09 03:40:00,5.70763,5.70848,5.70704,5.7074,12000000.0
2007-01-09 03:41:00,5.70742,5.70866,5.70742,5.70768,16000000.0
2007-01-09 03:42:00,5.70759,5.70759,5.70665,5.70716,21000000.0
2007-01-09 03:43:00,5.70738,5.7087,5.70673,5.70805,18000000.0
2007-01-09 03:44:00,5.70834,5.70947,5.707,5.70947,15000000.0
2007-01-09 03:45:00,5.70878,5.70878,5.70765,5.70823,9000000.0
2007-01-09 03:46:00,5.70843,5.70856,5.70666,5.70832,8000000.0
2007-01-09 03:47:00,5.70886,5.70905,5.70776,5.709,11000000.0
2007-01-09 03:48:00,5.70867,5.70951,5.70833,5.70868,9000000.0
2007-01-09 03:49:00,5.70987,5.7099,5.70807,5.70822,16000000.0
2007-01-09 03:50:00,5.70864,5.71143,5.70864,5.71055,19000000.0
2007-01-09 03:51:00,5.70904,5.71068,5.70904,5.71,9000000.0
2007-01-09 03:52:00,5.70994,5.71081,5.70936,5.70998,19000000.0
2007-01-09 03:53:00,5.70999,5.71077,5.7096,5.71054,10000000.0
2007-01-09 03:54:00,5.71065,5.71119,5.70991,5.71015,17000000.0
2007-01-09 03:55:00,5.70997,5.71145,5.70977,5.7098,16000000.0
2007-01-09 03:56:00,5.71079,5.71158,5.71029,5.71158,7000000.0
2007-01-09 03:57:00,5.71169,5.71253,5.71152,5.7116,11000000.0
2007-01-09 03:58:00,5.71121,5.71248,5.71082,5.71248,12000000.0
2007-01-09 03:59:00,5.71252,5.71264,5.71138,5.71177,17000000.0
2007-01-09 04:00:00,5.71248,5.71328,5.71152,5.71328,12000000.0
2007-01-09 04:01:00,5.71292,5.71292,5.71073,5.71183,16000000.0
2007-01-09 04:02:00,5.71158,5.71174,5.71098,5.71137,14000000.0
2007-01-09 04:03:00,5.71136,5.71216,5.71035,5.71035,12000000.0
2007-01-09 04:04:00,5.7108,5.71103,5.7095,5.7095,16000000.0
2007-01-09 04:05:00,5.70957,5.71174,5.70957,5.71111,13000000.0
2007-01-09 04:06:00,5.71131,5.71162,5.71026,5.71026,16000000.0
2007-01-09 04:07:00,5.71047,5.71128,5.70995,5.70995,13000000.0
2007-01-09 04:08:00,5.71022,5.71112,5.70998,5.71112,14000000.0
2007-01-09 04:09:00,5.71055,5.71173,5.71031,5.71038,10000000.0
2007-01-09 04:10:00,5.71088,5.71144,5.71035,5.7112,12000000.0
2007-01-09 04:11:00,5.71097,5.71194,5.71066,5.71084,14000000.0
2007-01-09 04:12:00,5.711,5.71142,5.71046,5.71052,19000000.0
2007-01-09 04:13:00,5.71122,5.71134,5.70956,5.70991,20000000.0
2007-01-09 04:14:00,5.70987,5.71138,5.70984,5.70984,12000000.0
2007-01-09 04:15:00,5.70941,5.71119,5.70941,5.71119,8000000.0
2007-01-09 04:16:00,5.71115,5.71193,5.71033,5.71133,13000000.0
2007-01-09 04:17:00,5.71116,5.71185,5.71018,5.71144,15000000.0
2007-01-09 04:18:00,5.71091,5.71125,5.7102,5.7105,9000000.0
2007-01-09 04:19:00,5.70989,5.7108,5.70947,5.7108,12000000.0
2007-01-09 04:20:00,5.71049,5.71049,5.70976,5.70976,9000000.0
2007-01-09 04:21:00,5.70977,5.71163,5.70977,5.71044,17000000.0
2007-01-09 04:22:00,5.71131,5.71131,5.70952,5.70952,14000000.0
2007-01-09 04:23:00,5.70931,5.7114,5.70931,5.7103,10000000.0
2007-01-09 04:24:00,5.71039,5.71105,5.70952,5.70969,12000000.0
2007-01-09 04:25:00,5.70999,5.711,5.70994,5.71049,10000000.0
2007-01-09 04:26:00,5.71037,5.71181,5.71029,5.71162,7000000.0
2007-01-09 04:27:00,5.71096,5.71151,5.70949,5.71004,15000000.0
2007-01-09 04:28:00,5.70993,5.71108,5.70993,5.71108,7000000.0
2007-01-09 04:29:00,5.71114,5.71196,5.70994,5.71099,14000000.0
2007-01-09 04:30:00,5.7105,5.71094,5.7097,5.71089,11000000.0
2007-01-09 04:31:00,5.71025,5.71153,5.70969,5.7114,15000000.0
2007-01-09 04:32:00,5.71126,5.71131,5.71042,5.71113,17000000.0
2007-01-09 04:33:00,5.71076,5.71086,5.70972,5.71008,14000000.0
2007-01-09 04:34:00,5.71023,5.71104,5.71009,5.71104,9000000.0
2007-01-09 04:35:00,5.71113,5.71127,5.71033,5.71052,12000000.0
2007-01-09 04:36:00,5.71093,5.71185,5.70995,5.71093,12000000.0
2007-01-09 04:37:00,5.71078,5.71125,5.7101,5.7101,12000000.0
2007-01-09 04:38:00,5.70975,5.70983,5.70953,5.70963,11000000.0
2007-01-09 04:39:00,5.70993,5.71124,5.70991,5.71121,17000000.0
2007-01-09 04:40:00,5.71252,5.71252,5.7103,5.7103,9000000.0
2007-01-09 04:41:00,5.7107,5.71171,5.7104,5.71047,10000000.0
2007-01-09 04:42:00,5.71031,5.71127,5.71014,5.71064,8000000.0
2007-01-09 04:43:00,5.71039,5.71192,5.71039,5.71114,18000000.0
2007-01-09 04:44:00,5.71124,5.7115,5.71004,5.71096,9000000.0
2007-01-09 04:45:00,5.71087,5.71087,5.71069,5.71074,9000000.0
2007-01-09 04:46:00,5.7107,5.71116,5.71007,5.71101,16000000.0
2007-01-09 04:47:00,5.71005,5.71064,5.70991,5.71053,12000000.0
2007-01-09 04:48:00,5.71097,5.71164,5.71028,5.7104,10000000.0
2007-01-09 04:49:00,5.71057,5.71202,5.70982,5.71057,16000000.0
2007-01-09 04:50:00,5.71044,5.71152,5.7101,5.71055,16000000.0
2007-01-09 04:51:00,5.71007,5.71007,5.70936,5.70936,20000000.0
2007-01-09 04:52:00,5.7099,5.71154,5.7099,5.71017,13000000.0
2007-01-09 04:53:00,5.71066,5.71236,5.71066,5.71122,11000000.0
2007-01-09 04:54:00,5.71116,5.71156,5.70977,5.70977,11000000.0
2007-01-09 04:55:00,5.70966,5.71107,5.70966,5.7104,12000000.0
2007-01-09 04:56:00,5.71087,5.71135,5.71024,5.71024,16000000.0
2007-01-09 04:57:00,5.7103,5.71118,5.7103,5.71068,7000000.0
2007-01-09 04:58:00,5.71052,5.71117,5.7099,5.7102,13000000.0
2007-01-09 04:59:00,5.71098,5.71161,5.71026,5.71026,17000000.0
2007-01-09 05:00:00,5.71019,5.71174,5.71013,5.7113,10000000.0
2007-01-09 05:01:00,5.71156,5.71202,5.71035,5.71067,13000000.0
2007-01-09 05:02:00,5.71062,5.71212,5.71062,5.71193,18000000.0
2007-01-09 05:03:00,5.71073,5.71146,5.71051,5.71051,9000000.0
2007-01-09 05:04:00,5.71116,5.71155,5.71082,5.71082,12000000.0
2007-01-09 05:05:00,5.7113,5.7113,5.71026,5.71109,10000000.0
2007-01-09 05:06:00,5.71096,5.71103,5.70973,5.71057,20000000.0
2007-01-09 05:07:00,5.71076,5.7108,5.71055,5.71071,10000000.0
2007-01-09 05:08:00,5.71056,5.71137,5.70966,5.71061,17000000.0
2007-01-09 05:09:00,5.70961,5.71075,5.70935,5.70947,15000000.0
2007-01-09 05:10:00,5.71088,5.71088,5.70977,5.70988,10000000.0
2007-01-09 05:11:00,5.7104,5.71082,5.70913,5.70913,16000000.0
2007-01-09 05:12:00,5.70881,5.71014,5.70881,5.7101,7000000.0
2007-01-09 05:13:00,5.70978,5.71083,5.70853,5.70853,12000000.0
2007-01-09 05:14:00,5.70916,5.70916,5.70761,5.70805,14000000.0
2007-01-09 05:15:00,5.70811,5.7089,5.70806,5.70846,16000000.0
2007-01-09 05:16:00,5.70872,5.70945,5.70794,5.70881,15000000.0
2007-01-09 05:17:00,5.70821,5.70904,5.70767,5.70904,10000000.0
2007-01-09 05:18:00,5.70871,5.70871,5.70725,5.70725,13000000.0
2007-01-09 05:19:00,5.70712,5.70852,5.70712,5.70759,13000000.0
2007-01-09 05:20:00,5.70777,5.70846,5.70685,5.70779,20000000.0
2007-01-09 05:21:00,5.70816,5.70826,5.70691,5.70775,9000000.0
2007-01-09 05:22:00,5.70842,5.70849,5.70685,5.70849,17000000.0
2007-01-09 05:23:00,5.70877,5.70899,5.70788,5.70823,14000000.0
2007-01-09 05:24:00,5.70816,5.70819,5.70696,5.70794,19000000.0
2007-01-09 05:25:00,5.70768,5.70768,5.7064,5.7066,13000000.0
2007-01-09 05:26:00,5.70732,5.70759,5.70645,5.70737,13000000.0
2007-01-09 05:27:00,5.70757,5.7081,5.70684,5.70721,13000000.0
2007-01-09 05:28:00,5.70673,5.70746,5.7064,5.7064,10000000.0
2007-01-09 05:29:00,5.70705,5.70813,5.70705,5.70732,17000000.0
2007-01-09 05:30:00,5.70737,5.7088,5.70717,5.70799,21000000.0
2007-01-09 05:31:00,5.70776,5.70886,5.70695,5.70757,13000000.0
2007-01-09 05:32:00,5.70882,5.70962,5.70799,5.708,16000000.0
2007-01-09 05:33:00,5.70783,5.70883,5.70723,5.7073,13000000.0
2007-01-09 05:34:00,5.70742,5.70829,5.70682,5.70682,13000000.0
2007-01-09 05:35:00,5.70767,5.70814,5.70679,5.70748,14000000.0
2007-01-09 05:36:00,5.70739,5.70799,5.70671,5.70758,18000000.0
2007-01-09 05:37:00,5.70777,5.70805,5.70666,5.70707,12000000.0
2007-01-09 05:38:00,5.70635,5.70766,5.70635,5.70766,13000000.0
2007-01-09 05:39:00,5.70759,5.70871,5.70737,5.7082,21000000.0
2007-01-09 05:40:00,5.70783,5.70858,5.70722,5.70816,14000000.0
2007-01-09 05:41:00,5.70738,5.70738,5.70642,5.70669,13000000.0
2007-01-09 05:42:00,5.70635,5.70766,5.70635,5.70766,8000000.0
2007-01-09 05:43:00,5.70789,5.70799,5.70637,5.70637,13000000.0
2007-01-09 05:44:00,5.70619,5.70766,5.70619,5.7065,13000000.0
2007-01-09 05:45:00,5.70675,5.70776,5.70637,5.7076,24000000.0
2007-01-09 05:46:00,5.70782,5.70826,5.70671,5.70671,14000000.0
2007-01-09 05:47:00,5.70701,5.70738,5.70623,5.70716,11000000.0
2007-01-09 05:48:00,5.70693,5.70743,5.70604,5.70627,18000000.0
2007-01-09 05:49:00,5.70657,5.70738,5.70639,5.70639,10000000.0
2007-01-09 05:50:00,5.70706,5.70706,5.70579,5.70596,10000000.0
2007-01-09 05:51:00,5.70659,5.70762,5.70659,5.70703,11000000.0
2007-01-09 05:52:00,5.70749,5.70755,5.70588,5.70675,19000000.0
2007-01-09 05:53:00,5.70692,5.70692,5.70613,5.70623,15000000.0
2007-01-09 05:54:00,5.70624,5.70741,5.70624,5.70701,7000000.0
2007-01-09 05:55:00,5.70685,5.70814,5.70644,5.70696,12000000.0
2007-01-09 05:56:00,5.70722,5.70783,5.70659,5.70783,16000000.0
2007-01-09 05:57:00,5.70626,5.70626,5.70604,5.70605,11000000.0
2007-01-09 05:58:00,5.70641,5.70824,5.70641,5.70694,22000000.0
2007-01-09 05:59:00,5.7072,5.70763,5.7063,5.70684,9000000.0
2007-01-09 06:00:00,5.7073,5.70777,5.70573,5.70573,17000000.0
2007-01-09 06:01:00,5.70622,5.70745,5.70619,5.70619,18000000.0
2007-01-09 06:02:00,5.7065,5.70775,5.70623,5.70672,18000000.0
2007-01-09 06:03:00,5.7073,5.7074,5.70612,5.70618,16000000.0
2007-01-09 06:04:00,5.70578,5.70591,5.70562,5.70591,8000000.0
2007-01-09 06:05:00,5.70634,5.70769,5.7063,5.70649,10000000.0
2007-01-09 06:06:00,5.70644,5.70882,5.70644,5.70882,27000000.0
2007-01-09 06:07:00,5.70815,5.70891,5.70699,5.70833,17000000.0
2007-01-09 06:08:00,5.70847,5.70882,5.70754,5.70794,14000000.0
2007-01-09 06:09:00,5.70782,5.7091,5.70764,5.70784,13000000.0
2007-01-09 06:10:00,5.70735,5.7082,5.70654,5.70785,14000000.0
2007-01-09 06:11:00,5.70761,5.7078,5.70663,5.70735,16000000.0
2007-01-09 06:12:00,5.70681,5.70776,5.70621,5.70621,17000000.0
2007-01-09 06:13:00,5.70623,5.70758,5.70596,5.70758,14000000.0
2007-01-09 06:14:00,5.70787,5.70858,5.70711,5.70711,12000000.0
2007-01-09 06:15:00,5.70704,5.70841,5.70681,5.70804,13000000.0
2007-01-09 06:16:00,5.70805,5.70814,5.707,5.70741,14000000.0
2007-01-09 06:17:00,5.70721,5.70769,5.70667,5.70681,11000000.0
2007-01-09 06:18:00,5.70694,5.7074,5.70584,5.7074,12000000.0
2007-01-09 06:19:00,5.70648,5.70648,5.70595,5.70595,19000000.0
2007-01-09 06:20:00,5.70598,5.70715,5.70598,5.70683,11000000.0
2007-01-09 06:21:00,5.7066,5.70843,5.70659,5.70843,9000000.0
2007-01-09 06:22:00,5.70777,5.70847,5.70722,5.70749,22000000.0
2007-01-09 06:23:00,5.70741,5.70741,5.70712,5.70715,18000000.0
2007-01-09 06:24:00,5.70754,5.70833,5.70752,5.70778,8000000.0
2007-01-09 06:25:00,5.70715,5.70821,5.70694,5.70821,9000000.0
2007-01-09 06:26:00,5.708,5.7086,5.70756,5.70756,13000000.0
2007-01-09 06:27:00,5.70792,5.7091,5.70746,5.70755,15000000.0
2007-01-09 06:28:00,5.7075,5.70885,5.7075,5.708,18000000.0
2007-01-09 06:29:00,5.70824,5.70865,5.70693,5.70693,16000000.0
2007-01-09 06:30:00,5.70684,5.70936,5.70664,5.70936,10000000.0
2007-01-09 06:31:00,5.70904,5.70959,5.70839,5.70853,13000000.0
2007-01-09 06:32:00,5.70829,5.70834,5.70782,5.70789,10000000.0
2007-01-09 06:33:00,5.70811,5.70943,5.70811,5.70896,10000000.0
2007-01-09 06:34:00,5.70924,5.71066,5.70841,5.70976,15000000.0
2007-01-09 06:35:00,5.70971,5.70986,5.7081,5.70902,13000000.0
2007-01-09 06:36:00,5.70922,5.70995,5.70829,5.7084,23000000.0
2007-01-09 06:37:00,5.70843,5.70972,5.70821,5.70911,11000000.0
2007-01-09 06:38:00,5.70903,5.70992,5.70804,5.70878,17000000.0
2007-01-09 06:39:00,5.71063,5.71063,5.70875,5.70929,8000000.0
2007-01-09 06:40:00,5.70904,5.7091,5.7085,5.70906,15000000.0
2007-01-09 06:41:00,5.7088,5.71031,5.70853,5.70967,15000000.0
2007-01-09 06:42:00,5.70943,5.7097,5.70852,5.70852,16000000.0
2007-01-09 06:43:00,5.70944,5.70958,5.70823,5.7095,12000000.0
2007-01-09 06:44:00,5.70808,5.70919,5.70808,5.70897,13000000.0
2007-01-09 06:45:00,5.70802,5.70858,5.70771,5.70771,14000000.0
2007-01-09 06:46:00,5.70799,5.70946,5.70799,5.70885,12000000.0
2007-01-09 06:47:00,5.70939,5.70939,5.70822,5.70916,11000000.0
2007-01-09 06:48:00,5.70882,5.70952,5.7082,5.70894,15000000.0
2007-01-09 06:49:00,5.70958,5.70962,5.70797,5.70862,17000000.0
2007-01-09 06:50:00,5.70894,5.70925,5.70827,5.70827,13000000.0
2007-01-09 06:51:00,5.70817,5.70858,5.70736,5.70736,8000000.0
2007-01-09 06:52:00,5.70734,5.70762,5.70608,5.70608,14000000.0
2007-01-09 06:53:00,5.70656,5.70824,5.70656,5.70681,13000000.0
2007-01-09 06:54:00,5.70718,5.70796,5.70718,5.70777,8000000.0
2007-01-09 06:55:00,5.70748,5.70865,5.70748,5.70769,10000000.0
2007-01-09 06:56:00,5.70702,5.70857,5.70702,5.7083,11000000.0
2007-01-09 06:57:00,5.70771,5.70851,5.70709,5.70721,17000000.0
2007-01-09 06:58:00,5.70739,5.7083,5.70687,5.7081,12000000.0
2007-01-09 06:59:00,5.70759,5.70905,5.70759,5.70905,14000000.0
2007-01-09 07:00:00,5.70768,5.70804,5.70713,5.70738,11000000.0
2007-01-09 07:01:00,5.70715,5.70809,5.70715,5.70809,10000000.0
2007-01-09 07:02:00,5.70876,5.70924,5.708,5.70851,14000000.0
2007-01-09 07:03:00,5.70829,5.70854,5.70763,5.70804,7000000.0
2007-01-09 07:04:00,5.70798,5.70894,5.70766,5.70894,16000000.0
2007-01-09 07:05:00,5.70853,5.70872,5.70735,5.70743,15000000.0
2007-01-09 07:06:00,5.70868,5.70962,5.70816,5.70939,16000000.0
2007-01-09 07:07:00,5.70929,5.71014,5.70854,5.70907,12000000.0
2007-01-09 07:08:00,5.70889,5.71003,5.70882,5.7097,8000000.0
2007-01-09 07:09:00,5.70924,5.70935,5.70905,5.70905,8000000.0
2007-01-09 07:10:00,5.70946,5.71006,5.70858,5.70987,16000000.0
2007-01-09 07:11:00,5.70964,5.70974,5.70843,5.70944,17000000.0
2007-01-09 07:12:00,5.70936,5.70936,5.70715,5.70732,20000000.0
2007-01-09 07:13:00,5.70799,5.70883,5.70713,5.70826,18000000.0
2007-01-09 07:14:00,5.70767,5.70893,5.70758,5.70843,11000000.0
2007-01-09 07:15:00,5.7081,5.70878,5.70752,5.7077,18000000.0
2007-01-09 07:16:00,5.70718,5.70747,5.70718,5.70722,18000000.0
2007-01-09 07:17:00,5.70719,5.7074,5.70705,5.70733,12000000.0
2007-01-09 07:18:00,5.70786,5.70941,5.70786,5.70892,18000000.0
2007-01-09 07:19:00,5.70772,5.70846,5.70679,5.70679,14000000.0
2007-01-09 07:20:00,5.70733,5.70894,5.70733,5.70835,18000000.0
2007-01-09 07:21:00,5.70921,5.70921,5.70775,5.7091,13000000.0
2007-01-09 07:22:00,5.70874,5.70925,5.7076,5.70879,14000000.0
2007-01-09 07:23:00,5.70889,5.70948,5.70752,5.70752,15000000.0
2007-01-09 07:24:00,5.70767,5.70848,5.70707,5.70817,16000000.0
2007-01-09 07:25:00,5.70849,5.70891,5.70748,5.70805,15000000.0
2007-01-09 07:26:00,5.7089,5.71011,5.7081,5.70947,13000000.0
2007-01-09 07:27:00,5.7094,5.70976,5.70872,5.70908,12000000.0
2007-01-09 07:28:00,5.70877,5.70906,5.70791,5.70812,22000000.0
2007-01-09 07:29:00,5.70814,5.70941,5.70808,5.7086,16000000.0
2007-01-09 07:30:00,5.70818,5.70991,5.7076,5.70885,14000000.0
2007-01-09 07:31:00,5.70843,5.70867,5.70843,5.7086,13000000.0
2007-01-09 07:32:00,5.70871,5.70871,5.70842,5.70863,9000000.0
2007-01-09 07:33:00,5.70843,5.70869,5.70837,5.70869,7000000.0
2007-01-09 07:34:00,5.70872,5.7094,5.70775,5.70793,18000000.0
2007-01-09 07:35:00,5.70904,5.70904,5.70821,5.70822,9000000.0
2007-01-09 07:36:00,5.70854,5.70973,5.70854,5.70874,13000000.0
2007-01-09 07:37:00,5.70803,5.71001,5.70803,5.71001,11000000.0
2007-01-09 07:38:00,5.70928,5.70937,5.70859,5.70897,11000000.0
2007-01-09 07:39:00,5.70852,5.70995,5.70791,5.70907,19000000.0
2007-01-09 07:40:00,5.70886,5.70929,5.70841,5.70841,11000000.0
2007-01-09 07:41:00,5.70804,5.70935,5.70801,5.70861,7000000.0
2007-01-09 07:42:00,5.70864,5.70952,5.70822,5.7087,13000000.0
2007-01-09 07:43:00,5.70852,5.70942,5.70816,5.7088,14000000.0
2007-01-09 07:44:00,5.70871,5.70871,5.70815,5.70815,10000000.0
2007-01-09 07:45:00,5.70811,5.70919,5.70811,5.70841,8000000.0
2007-01-09 07:46:00,5.7085,5.70961,5.70846,5.70846,13000000.0
2007-01-09 07:47:00,5.70878,5.70971,5.7087,5.70918,15000000.0
2007-01-09 07:48:00,5.7091,5.70976,5.70846,5.70864,13000000.0
2007-01-09 07:49:00,5.70903,5.7099,5.70897,5.7097,10000000.0
2007-01-09 07:50:00,5.71047,5.71071,5.70855,5.71071,17000000.0
2007-01-09 07:51:00,5.70892,5.70989,5.70852,5.70909,16000000.0
2007-01-09 07:52:00,5.70937,5.71037,5.70897,5.70928,13000000.0
2007-01-09 07:53:00,5.70883,5.7101,5.70883,5.70927,10000000.0
2007-01-09 07:54:00,5.70987,5.71055,5.70901,5.70946,11000000.0
2007-01-09 07:55:00,5.70982,5.7109,5.70968,5.70968,12000000.0
2007-01-09 07:56:00,5.70971,5.71,5.70871,5.70876,13000000.0
2007-01-09 07:57:00,5.70886,5.70991,5.70886,5.70965,8000000.0
2007-01-09 07:58:00,5.7096,5.71071,5.70947,5.7104,14000000.0
2007-01-09 07:59:00,5.71027,5.71139,5.70972,5.71139,15000000.0
2007-01-09 08:00:00,5.71125,5.71146,5.71004,5.7108,10000000.0
2007-01-09 08:01:00,5.71061,5.71071,5.7092,5.71029,13000000.0
2007-01-09 08:02:00,5.7111,5.71223,5.70991,5.71086,14000000.0
2007-01-09 08:03:00,5.70943,5.71091,5.70917,5.71031,12000000.0
2007-01-09 08:04:00,5.71054,5.71101,5.70964,5.70972,16000000.0
2007-01-09 08:05:00,5.70978,5.71076,5.70922,5.70993,14000000.0
2007-01-09 08:06:00,5.70965,5.70996,5.70851,5.70851,19000000.0
2007-01-09 08:07:00,5.70863,5.70987,5.70861,5.70987,19000000.0
2007-01-09 08:08:00,5.71016,5.71016,5.70857,5.70949,11000000.0
2007-01-09 08:09:00,5.70945,5.70975,5.70869,5.70975,10000000.0
2007-01-09 08:10:00,5.70936,5.70946,5.70819,5.70837,16000000.0
2007-01-09 08:11:00,5.70922,5.70931,5.70758,5.70758,9000000.0
2007-01-09 08:12:00,5.70817,5.70879,5.70786,5.70832,10000000.0
2007-01-09 08:13:00,5.70814,5.70969,5.70814,5.70833,11000000.0
2007-01-09 08:14:00,5.70816,5.70998,5.70816,5.70845,12000000.0
2007-01-09 08:15:00,5.70851,5.70988,5.70819,5.7094,15000000.0
2007-01-09 08:16:00,5.70975,5.70975,5.70792,5.70792,14000000.0
2007-01-09 08:17:00,5.70776,5.70955,5.70776,5.70955,10000000.0
2007-01-09 08:18:00,5.70994,5.71001,5.70833,5.70944,9000000.0
2007-01-09 08:19:00,5.7092,5.7095,5.70812,5.70889,11000000.0
2007-01-09 08:20:00,5.71005,5.71021,5.7079,5.71015,11000000.0
2007-01-09 08:21:00,5.70918,5.70986,5.70789,5.70838,20000000.0
2007-01-09 08:22:00,5.70872,5.70921,5.70774,5.70842,8000000.0
2007-01-09 08:23:00,5.70673,5.70886,5.70673,5.70835,12000000.0
2007-01-09 08:24:00,5.70845,5.70872,5.70709,5.70841,13000000.0
2007-01-09 08:25:00,5.70795,5.70858,5.70696,5.70696,12000000.0
2007-01-09 08:26:00,5.70706,5.70921,5.70706,5.70808,13000000.0
2007-01-09 08:27:00,5.70708,5.70805,5.70704,5.70785,11000000.0
2007-01-09 08:28:00,5.70754,5.70893,5.70738,5.7087,8000000.0
2007-01-09 08:29:00,5.70907,5.70976,5.70831,5.70842,12000000.0
2007-01-09 08:30:00,5.70919,5.70979,5.70852,5.70857,11000000.0
2007-01-09 08:31:00,5.70913,5.70983,5.7084,5.70883,10000000.0
2007-01-09 08:32:00,5.70956,5.71083,5.70907,5.71083,13000000.0
2007-01-09 08:33:00,5.71138,5.71145,5.70971,5.71107,11000000.0
2007-01-09 08:34:00,5.71115,5.7113,5.70991,5.71071,17000000.0
2007-01-09 08:35:00,5.71107,5.71139,5.70983,5.71063,11000000.0
2007-01-09 08:36:00,5.7101,5.71066,5.70955,5.70955,10000000.0
2007-01-09 08:37:00,5.70968,5.71097,5.70955,5.70955,9000000.0
2007-01-09 08:38:00,5.71065,5.71065,5.70942,5.70942,18000000.0
2007-01-09 08:39:00,5.70939,5.71116,5.70939,5.71115,8000000.0
2007-01-09 08:40:00,5.71128,5.71128,5.71021,5.71112,7000000.0
2007-01-09 08:41:00,5.71113,5.71188,5.7104,5.71145,16000000.0
2007-01-09 08:42:00,5.71017,5.71195,5.71014,5.71054,14000000.0
2007-01-09 08:43:00,5.71172,5.71188,5.70994,5.70994,12000000.0
2007-01-09 08:44:00,5.71115,5.71124,5.70983,5.70983,9000000.0
2007-01-09 08:45:00,5.70989,5.71148,5.70989,5.71043,18000000.0
2007-01-09 08:46:00,5.71108,5.71148,5.71023,5.71102,14000000.0
2007-01-09 08:47:00,5.71081,5.7113,5.70973,5.7107,18000000.0
2007-01-09 08:48:00,5.71068,5.71129,5.71068,5.71125,12000000.0
2007-01-09 08:49:00,5.71114,5.71197,5.70976,5.71197,14000000.0
2007-01-09 08:50:00,5.71231,5.71231,5.71051,5.71169,16000000.0
2007-01-09 08:51:00,5.71101,5.71198,5.71047,5.71118,21000000.0
2007-01-09 08:52:00,5.71088,5.71156,5.70968,5.70971,20000000.0
2007-01-09 08:53:00,5.71084,5.71178,5.71012,5.71178,7000000.0
2007-01-09 08:54:00,5.71094,5.71222,5.70988,5.71222,17000000.0
2007-01-09 08:55:00,5.71138,5.71195,5.71038,5.71195,12000000.0
2007-01-09 08:56:00,5.712,5.712,5.7098,5.71138,17000000.0
2007-01-09 08:57:00,5.71221,5.71221,5.71077,5.71183,16000000.0
2007-01-09 08:58:00,5.71152,5.71195,5.71063,5.71106,12000000.0
2007-01-09 08:59:00,5.71124,5.71155,5.70993,5.71075,13000000.0
2007-01-09 09:00:00,5.70974,5.71106,5.70973,5.71106,17000000.0
2007-01-09 09:01:00,5.71148,5.71171,5.71018,5.71085,13000000.0
2007-01-09 09:02:00,5.71055,5.71169,5.71021,5.71157,8000000.0
2007-01-09 09:03:00,5.71174,5.71174,5.71019,5.71102,16000000.0
2007-01-09 09:04:00,5.71151,5.71157,5.71007,5.71029,8000000.0
2007-01-09 09:05:00,5.71039,5.71145,5.71013,5.71145,11000000.0
2007-01-09 09:06:00,5.71142,5.71159,5.71033,5.71033,10000000.0
2007-01-09 09:07:00,5.71183,5.71183,5.71033,5.71042,10000000.0
2007-01-09 09:08:00,5.71064,5.71147,5.70993,5.70993,19000000.0
2007-01-09 09:09:00,5.71097,5.71161,5.71049,5.71049,16000000.0
2007-01-09 09:10:00,5.71091,5.71091,5.70961,5.71058,8000000.0
2007-01-09 09:11:00,5.71017,5.71063,5.70981,5.71003,11000000.0
2007-01-09 09:12:00,5.71053,5.71134,5.71019,5.71021,16000000.0
2007-01-09 09:13:00,5.71034,5.71141,5.71027,5.71099,15000000.0
2007-01-09 09:14:00,5.71034,5.7113,5.70892,5.71033,17000000.0
2007-01-09 09:15:00,5.71046,5.71077,5.70939,5.70963,12000000.0
2007-01-09 09:16:00,5.70957,5.71027,5.70883,5.70955,14000000.0
2007-01-09 09:17:00,5.71081,5.71082,5.71052,5.71062,14000000.0
2007-01-09 09:18:00,5.71092,5.71139,5.70967,5.7109,18000000.0
2007-01-09 09:19:00,5.71059,5.71139,5.7099,5.71052,14000000.0
2007-01-09 09:20:00,5.71119,5.71119,5.70971,5.71014,18000000.0
2007-01-09 09:21:00,5.7104,5.71135,5.7103,5.71062,17000000.0
2007-01-09 09:22:00,5.7106,5.71164,5.71025,5.71164,13000000.0
2007-01-09 09:23:00,5.71179,5.71188,5.71009,5.71112,12000000.0
2007-01-09 09:24:00,5.71143,5.71151,5.70977,5.71044,14000000.0
2007-01-09 09:25:00,5.70878,5.70957,5.70843,5.70852,9000000.0
2007-01-09 09:26:00,5.70853,5.70869,5.70741,5.70765,13000000.0
2007-01-09 09:27:00,5.7095,5.7106,5.70914,5.7106,13000000.0
2007-01-09 09:28:00,5.71017,5.71031,5.70847,5.70974,19000000.0
2007-01-09 09:29:00,5.70957,5.71017,5.70908,5.7096,14000000.0
2007-01-09 09:30:00,5.71014,5.71068,5.7087,5.7087,15000000.0
2007-01-09 09:31:00,5.70891,5.7106,5.70891,5.70928,11000000.0
2007-01-09 09:32:00,5.71032,5.71046,5.70898,5.7097,16000000.0
2007-01-09 09:33:00,5.70958,5.70968,5.70819,5.70914,9000000.0
2007-01-09 09:34:00,5.7089,5.70975,5.70757,5.70975,18000000.0
2007-01-09 09:35:00,5.70984,5.71022,5.70848,5.7097,14000000.0
2007-01-09 09:36:00,5.70961,5.71013,5.70882,5.7097,16000000.0
2007-01-09 09:37:00,5.70888,5.70947,5.70814,5.70934,20000000.0
2007-01-09 09:38:00,5.70911,5.7094,5.70817,5.70838,19000000.0
2007-01-09 09:39:00,5.70813,5.70849,5.70642,5.70841,16000000.0
2007-01-09 09:40:00,5.70795,5.70795,5.70611,5.70719,12000000.0
2007-01-09 09:41:00,5.70701,5.70724,5.70532,5.70532,18000000.0
2007-01-09 09:42:00,5.70676,5.70728,5.70576,5.70692,16000000.0
2007-01-09 09:43:00,5.70753,5.70753,5.70634,5.70729,15000000.0
2007-01-09 09:44:00,5.7073,5.70761,5.70627,5.7066,13000000.0
2007-01-09 09:45:00,5.70646,5.70704,5.7058,5.70634,13000000.0
2007-01-09 09:46:00,5.70645,5.70687,5.70501,5.70501,17000000.0
2007-01-09 09:47:00,5.70513,5.70617,5.70453,5.70554,13000000.0
2007-01-09 09:48:00,5.70535,5.70549,5.70296,5.70367,16000000.0
2007-01-09 09:49:00,5.70429,5.70573,5.70334,5.70573,17000000.0
2007-01-09 09:50:00,5.70541,5.70656,5.70466,5.70628,12000000.0
2007-01-09 09:51:00,5.70612,5.70636,5.70475,5.70626,16000000.0
2007-01-09 09:52:00,5.70594,5.70676,5.70559,5.70647,16000000.0
2007-01-09 09:53:00,5.70649,5.70688,5.70538,5.70557,15000000.0
2007-01-09 09:54:00,5.70545,5.70622,5.70455,5.70579,15000000.0
2007-01-09 09:55:00,5.70485,5.70637,5.70485,5.70637,15000000.0
2007-01-09 09:56:00,5.70658,5.70702,5.70549,5.70699,17000000.0
2007-01-09 09:57:00,5.70713,5.70713,5.70612,5.70678,12000000.0
2007-01-09 09:58:00,5.70626,5.70793,5.70574,5.70793,14000000.0
2007-01-09 09:59:00,5.70684,5.70814,5.70629,5.70814,10000000.0
2007-01-09 10:00:00,5.70934,5.70948,5.70793,5.70857,11000000.0
2007-01-09 10:01:00,5.70899,5.71032,5.70825,5.70916,24000000.0
2007-01-09 10:02:00,5.70975,5.70982,5.70848,5.70897,14000000.0
2007-01-09 10:03:00,5.70859,5.70977,5.70718,5.7089,16000000.0
2007-01-09 10:04:00,5.70856,5.70932,5.70782,5.70932,10000000.0
2007-01-09 10:05:00,5.70935,5.7106,5.70886,5.71037,10000000.0
2007-01-09 10:06:00,5.71075,5.71085,5.71005,5.71085,9000000.0
2007-01-09 10:07:00,5.70976,5.71181,5.70976,5.7116,11000000.0
2007-01-09 10:08:00,5.71196,5.71196,5.71069,5.71132,9000000.0
2007-01-09 10:09:00,5.71135,5.71227,5.71135,5.71154,11000000.0
2007-01-09 10:10:00,5.71187,5.71272,5.71105,5.71105,15000000.0
2007-01-09 10:11:00,5.711,5.71249,5.71074,5.7117,16000000.0
2007-01-09 10:12:00,5.71155,5.71207,5.71043,5.71203,19000000.0
2007-01-09 10:13:00,5.71072,5.7119,5.71072,5.71115,9000000.0
2007-01-09 10:14:00,5.71162,5.71215,5.71101,5.71215,11000000.0
2007-01-09 10:15:00,5.71194,5.71194,5.71109,5.71158,8000000.0
2007-01-09 10:16:00,5.71093,5.71209,5.71082,5.71151,17000000.0
2007-01-09 10:17:00,5.71132,5.71154,5.71012,5.7108,16000000.0
2007-01-09 10:18:00,5.71035,5.71074,5.70939,5.7105,16000000.0
2007-01-09 10:19:00,5.70857,5.71072,5.70833,5.7094,17000000.0
2007-01-09 10:20:00,5.71039,5.7106,5.70884,5.71004,16000000.0
2007-01-09 10:21:00,5.71136,5.71136,5.70942,5.70942,7000000.0
2007-01-09 10:22:00,5.70894,5.71001,5.70867,5.70961,10000000.0
2007-01-09 10:23:00,5.70944,5.70966,5.70796,5.70966,14000000.0
2007-01-09 10:24:00,5.70833,5.71046,5.70833,5.70984,13000000.0
2007-01-09 10:25:00,5.70947,5.71026,5.70889,5.70983,12000000.0
2007-01-09 10:26:00,5.70909,5.70973,5.70864,5.70957,11000000.0
2007-01-09 10:27:00,5.70818,5.71053,5.70818,5.71053,13000000.0
2007-01-09 10:28:00,5.70995,5.70995,5.70886,5.70978,13000000.0
2007-01-09 10:29:00,5.7098,5.70995,5.70853,5.70892,11000000.0
2007-01-09 10:30:00,5.70928,5.7101,5.70915,5.70934,9000000.0
2007-01-09 10:31:00,5.70913,5.70934,5.70904,5.70934,16000000.0
2007-01-09 10:32:00,5.70911,5.71079,5.70911,5.71079,9000000.0
2007-01-09 10:33:00,5.71037,5.71075,5.70926,5.71075,12000000.0
2007-01-09 10:34:00,5.7102,5.71066,5.70953,5.71066,11000000.0
2007-01-09 10:35:00,5.71033,5.71214,5.71033,5.71114,17000000.0
2007-01-09 10:36:00,5.71006,5.71193,5.70995,5.71097,10000000.0
2007-01-09 10:37:00,5.71221,5.71244,5.71086,5.71086,15000000.0
2007-01-09 10:38:00,5.71108,5.71264,5.71095,5.711,17000000.0
2007-01-09 10:39:00,5.71076,5.71187,5.71076,5.71187,13000000.0
2007-01-09 10:40:00,5.71208,5.71209,5.71112,5.71147,10000000.0
2007-01-09 10:41:00,5.7112,5.71256,5.71103,5.71214,15000000.0
2007-01-09 10:42:00,5.71154,5.71273,5.71034,5.71109,12000000.0
2007-01-09 10:43:00,5.71129,5.7121,5.71071,5.71177,13000000.0
2007-01-09 10:44:00,5.71264,5.71264,5.71096,5.7113,12000000.0
2007-01-09 10:45:00,5.71151,5.71241,5.71103,5.71125,13000000.0
2007-01-09 10:46:00,5.71153,5.71259,5.71077,5.7114,13000000.0
2007-01-09 10:47:00,5.71114,5.71152,5.71055,5.71081,7000000.0
2007-01-09 10:48:00,5.71056,5.71174,5.7103,5.71067,12000000.0
2007-01-09 10:49:00,5.71127,5.71215,5.71051,5.71215,10000000.0
2007-01-09 10:50:00,5.71151,5.71177,5.71012,5.71082,14000000.0
2007-01-09 10:51:00,5.71041,5.7126,5.71029,5.71233,11000000.0
2007-01-09 10:52:00,5.7121,5.71346,5.71108,5.71315,20000000.0
2007-01-09 10:53:00,5.71365,5.71494,5.71316,5.71494,9000000.0
2007-01-09 10:54:00,5.71475,5.71475,5.71308,5.71389,18000000.0
2007-01-09 10:55:00,5.71395,5.71451,5.71347,5.71444,10000000.0
2007-01-09 10:56:00,5.71405,5.71405,5.71272,5.71364,11000000.0
2007-01-09 10:57:00,5.71345,5.7137,5.71237,5.71365,8000000.0
2007-01-09 10:58:00,5.71351,5.7141,5.71291,5.71408,10000000.0
2007-01-09 10:59:00,5.71344,5.71368,5.71286,5.7136,10000000.0
2007-01-09 11:00:00,5.71367,5.71367,5.71156,5.71304,15000000.0
2007-01-09 11:01:00,5.71304,5.71308,5.71109,5.71233,12000000.0
2007-01-09 11:02:00,5.71277,5.71284,5.71122,5.71216,8000000.0
2007-01-09 11:03:00,5.71162,5.71279,5.71162,5.71188,11000000.0
2007-01-09 11:04:00,5.71196,5.71246,5.71099,5.71225,15000000.0
2007-01-09 11:05:00,5.71255,5.71327,5.71171,5.71295,17000000.0
2007-01-09 11:06:00,5.71373,5.71385,5.71252,5.71266,12000000.0
2007-01-09 11:07:00,5.71376,5.71384,5.71247,5.71357,11000000.0
2007-01-09 11:08:00,5.71257,5.71327,5.71165,5.71276,22000000.0
2007-01-09 11:09:00,5.71274,5.71371,5.71214,5.71215,9000000.0
2007-01-09 11:10:00,5.71162,5.71348,5.71162,5.71316,16000000.0
2007-01-09 11:11:00,5.7135,5.7135,5.71179,5.71252,7000000.0
2007-01-09 11:12:00,5.71336,5.7136,5.7124,5.71325,15000000.0
2007-01-09 11:13:00,5.71297,5.71297,5.71133,5.71273,11000000.0
2007-01-09 11:14:00,5.71119,5.71277,5.71112,5.71272,18000000.0
2007-01-09 11:15:00,5.71274,5.71356,5.71233,5.71353,11000000.0
2007-01-09 11:16:00,5.71213,5.71279,5.7115,5.71168,13000000.0
2007-01-09 11:17:00,5.71171,5.71307,5.71108,5.7115,13000000.0
2007-01-09 11:18:00,5.71194,5.71258,5.71133,5.71256,9000000.0
2007-01-09 11:19:00,5.71234,5.71239,5.71129,5.71201,17000000.0
2007-01-09 11:20:00,5.71099,5.71224,5.71099,5.7119,14000000.0
2007-01-09 11:21:00,5.71197,5.71242,5.71122,5.71124,14000000.0
2007-01-09 11:22:00,5.71136,5.71224,5.71091,5.71155,22000000.0
2007-01-09 11:23:00,5.71113,5.71231,5.71111,5.71213,8000000.0
2007-01-09 11:24:00,5.71115,5.71306,5.71115,5.71306,18000000.0
2007-01-09 11:25:00,5.71299,5.71348,5.71214,5.71291,9000000.0
2007-01-09 11:26:00,5.71295,5.71328,5.71182,5.71317,15000000.0
2007-01-09 11:27:00,5.71201,5.71287,5.71163,5.71232,10000000.0
2007-01-09 11:28:00,5.71254,5.71355,5.71181,5.71355,13000000.0
2007-01-09 11:29:00,5.71287,5.71346,5.71196,5.71315,17000000.0
2007-01-09 11:30:00,5.71288,5.71337,5.71248,5.71321,13000000.0
2007-01-09 11:31:00,5.71364,5.71489,5.71308,5.71449,12000000.0
2007-01-09 11:32:00,5.71408,5.71412,5.71296,5.71397,20000000.0
2007-01-09 11:33:00,5.71352,5.71383,5.71238,5.71383,16000000.0
2007-01-09 11:34:00,5.71405,5.71443,5.71307,5.71418,13000000.0
2007-01-09 11:35:00,5.71412,5.71435,5.71292,5.71382,14000000.0
2007-01-09 11:36:00,5.71332,5.71412,5.71292,5.71339,11000000.0
2007-01-09 11:37:00,5.71368,5.71418,5.71273,5.71383,16000000.0
2007-01-09 11:38:00,5.71378,5.714,5.71287,5.714,8000000.0
2007-01-09 11:39:00,5.71387,5.7146,5.71343,5.71439,11000000.0
2007-01-09 11:40:00,5.71515,5.71546,5.71363,5.71477,12000000.0
2007-01-09 11:41:00,5.71535,5.71555,5.71527,5.7154,10000000.0
2007-01-09 11:42:00,5.71479,5.71497,5.71366,5.71403,10000000.0
2007-01-09 11:43:00,5.71315,5.71397,5.71207,5.7135,17000000.0
2007-01-09 11:44:00,5.71381,5.71393,5.7121,5.71304,15000000.0
2007-01-09 11:45:00,5.71321,5.71385,5.71238,5.71312,16000000.0
2007-01-09 11:46:00,5.71405,5.71421,5.71243,5.71309,7000000.0
2007-01-09 11:47:00,5.7141,5.7141,5.71224,5.71351,16000000.0
2007-01-09 11:48:00,5.71368,5.71376,5.71282,5.7129,13000000.0
2007-01-09 11:49:00,5.7125,5.71326,5.71208,5.71316,10000000.0
2007-01-09 11:50:00,5.71308,5.71371,5.71179,5.71371,12000000.0
2007-01-09 11:51:00,5.71362,5.71378,5.71186,5.71214,14000000.0
2007-01-09 11:52:00,5.71212,5.71346,5.71203,5.71299,18000000.0
2007-01-09 11:53:00,5.71289,5.71358,5.71183,5.71347,16000000.0
2007-01-09 11:54:00,5.71232,5.71314,5.71177,5.71248,8000000.0
2007-01-09 11:55:00,5.7124,5.71286,5.71171,5.71268,8000000.0
2007-01-09 11:56:00,5.71298,5.71298,5.71156,5.71156,8000000.0
2007-01-09 11:57:00,5.71118,5.71341,5.71118,5.71244,11000000.0
2007-01-09 11:58:00,5.71127,5.71239,5.71062,5.71145,14000000.0
2007-01-09 11:59:00,5.71193,5.7124,5.71125,5.71125,11000000.0
2007-01-09 12:00:00,5.71151,5.71295,5.71146,5.71295,15000000.0
2007-01-09 12:01:00,5.71214,5.71305,5.71175,5.71175,13000000.0
2007-01-09 12:02:00,5.71206,5.71327,5.71198,5.71327,15000000.0
2007-01-09 12:03:00,5.71212,5.71256,5.7112,5.71255,11000000.0
2007-01-09 12:04:00,5.71244,5.71244,5.71154,5.71232,9000000.0
2007-01-09 12:05:00,5.71115,5.71279,5.71115,5.71155,9000000.0
2007-01-09 12:06:00,5.71109,5.7123,5.71109,5.71219,15000000.0
2007-01-09 12:07:00,5.71275,5.71288,5.7114,5.71202,11000000.0
2007-01-09 12:08:00,5.71223,5.71374,5.71178,5.71374,8000000.0
2007-01-09 12:09:00,5.71396,5.71541,5.71358,5.71487,18000000.0
2007-01-09 12:10:00,5.71494,5.71494,5.71316,5.71433,14000000.0
2007-01-09 12:11:00,5.71503,5.7154,5.71367,5.71448,9000000.0
2007-01-09 12:12:00,5.71474,5.71507,5.71307,5.71333,18000000.0
2007-01-09 12:13:00,5.71401,5.71426,5.7125,5.71399,12000000.0
2007-01-09 12:14:00,5.71301,5.71382,5.71243,5.71348,10000000.0
2007-01-09 12:15:00,5.71341,5.71398,5.71271,5.7138,8000000.0
2007-01-09 12:16:00,5.715,5.715,5.71325,5.7138,14000000.0
2007-01-09 12:17:00,5.71361,5.71464,5.71351,5.71464,13000000.0
2007-01-09 12:18:00,5.71369,5.71439,5.71303,5.71439,10000000.0
2007-01-09 12:19:00,5.71433,5.71466,5.71396,5.71402,11000000.0
2007-01-09 12:20:00,5.71468,5.715,5.71369,5.715,8000000.0
2007-01-09 12:21:00,5.71395,5.71455,5.71318,5.71396,20000000.0
2007-01-09 12:22:00,5.71385,5.71491,5.71349,5.71405,14000000.0
2007-01-09 12:23:00,5.71458,5.71513,5.7141,5.71424,11000000.0
2007-01-09 12:24:00,5.71401,5.71554,5.71401,5.71522,17000000.0
2007-01-09 12:25:00,5.71547,5.71547,5.71415,5.71415,12000000.0
2007-01-09 12:26:00,5.71381,5.71441,5.71328,5.71428,7000000.0
2007-01-09 12:27:00,5.71382,5.7146,5.71302,5.7146,7000000.0
2007-01-09 12:28:00,5.71477,5.71521,5.71368,5.71422,19000000.0
2007-01-09 12:29:00,5.71487,5.71494,5.71377,5.71377,12000000.0
2007-01-09 12:30:00,5.71482,5.71527,5.71409,5.71459,10000000.0
2007-01-09 12:31:00,5.71527,5.71559,5.71333,5.71333,12000000.0
2007-01-09 12:32:00,5.71335,5.71509,5.71335,5.71393,12000000.0
2007-01-09 12:33:00,5.71428,5.71513,5.71336,5.71343,15000000.0
2007-01-09 12:34:00,5.71374,5.71451,5.71303,5.71393,12000000.0
2007-01-09 12:35:00,5.71368,5.71492,5.71368,5.7149,12000000.0
2007-01-09 12:36:00,5.71453,5.71492,5.71347,5.71387,15000000.0
2007-01-09 12:37:00,5.71367,5.71505,5.71359,5.71505,8000000.0
2007-01-09 12:38:00,5.71454,5.71481,5.7128,5.71453,15000000.0
2007-01-09 12:39:00,5.71464,5.71468,5.71248,5.71419,14000000.0
2007-01-09 12:40:00,5.71304,5.71441,5.71304,5.71322,18000000.0
2007-01-09 12:41:00,5.71368,5.715,5.71368,5.715,11000000.0
2007-01-09 12:42:00,5.71497,5.71509,5.71486,5.71493,17000000.0
2007-01-09 12:43:00,5.71511,5.71511,5.71477,5.71487,11000000.0
2007-01-09 12:44:00,5.7145,5.71486,5.71247,5.71471,13000000.0
2007-01-09 12:45:00,5.71463,5.7147,5.71302,5.71362,10000000.0
2007-01-09 12:46:00,5.71345,5.71455,5.71275,5.71423,20000000.0
2007-01-09 12:47:00,5.71492,5.71492,5.71287,5.71333,10000000.0
2007-01-09 12:48:00,5.71425,5.71438,5.71256,5.71257,10000000.0
2007-01-09 12:49:00,5.71271,5.71434,5.71271,5.71344,15000000.0
2007-01-09 12:50:00,5.71346,5.71447,5.71302,5.71303,14000000.0
2007-01-09 12:51:00,5.71309,5.71444,5.71309,5.71397,14000000.0
2007-01-09 12:52:00,5.71422,5.71446,5.71386,5.71441,9000000.0
2007-01-09 12:53:00,5.7145,5.7145,5.71333,5.71376,9000000.0
2007-01-09 12:54:00,5.71387,5.7147,5.71283,5.71335,20000000.0
2007-01-09 12:55:00,5.71343,5.71399,5.71255,5.71399,12000000.0
2007-01-09 12:56:00,5.71407,5.71421,5.71226,5.71277,7000000.0
2007-01-09 12:57:00,5.7134,5.71369,5.71336,5.71369,13000000.0
2007-01-09 12:58:00,5.71299,5.7132,5.71168,5.71274,16000000.0
2007-01-09 12:59:00,5.7127,5.7132,5.71165,5.7118,14000000.0
2007-01-09 13:00:00,5.71181,5.71283,5.71116,5.71144,12000000.0
2007-01-09 13:01:00,5.71124,5.71248,5.71124,5.71233,17000000.0
2007-01-09 13:02:00,5.71139,5.7121,5.71088,5.7121,10000000.0
2007-01-09 13:03:00,5.71167,5.71228,5.71121,5.71121,22000000.0
2007-01-09 13:04:00,5.71253,5.71278,5.711,5.71144,20000000.0
2007-01-09 13:05:00,5.71124,5.71247,5.71122,5.71227,14000000.0
2007-01-09 13:06:00,5.71235,5.71235,5.71068,5.71087,17000000.0
2007-01-09 13:07:00,5.71106,5.71172,5.70956,5.71057,22000000.0
2007-01-09 13:08:00,5.71046,5.71089,5.70959,5.71089,12000000.0
2007-01-09 13:09:00,5.71015,5.71105,5.70939,5.71014,12000000.0
2007-01-09 13:10:00,5.70928,5.71084,5.70928,5.71007,20000000.0
2007-01-09 13:11:00,5.71054,5.71161,5.70961,5.71024,12000000.0
2007-01-09 13:12:00,5.71111,5.7119,5.70973,5.71094,16000000.0
2007-01-09 13:13:00,5.71144,5.71164,5.70998,5.71164,14000000.0
2007-01-09 13:14:00,5.71162,5.7122,5.7106,5.71183,17000000.0
2007-01-09 13:15:00,5.71199,5.71246,5.71123,5.71246,7000000.0
2007-01-09 13:16:00,5.71202,5.71256,5.71117,5.71256,9000000.0
2007-01-09 13:17:00,5.71236,5.7131,5.71144,5.71281,15000000.0
2007-01-09 13:18:00,5.71336,5.71336,5.71147,5.7121,17000000.0
2007-01-09 13:19:00,5.71291,5.7134,5.71217,5.7134,15000000.0
2007-01-09 13:20:00,5.71325,5.71418,5.71264,5.71407,12000000.0
2007-01-09 13:21:00,5.71369,5.71438,5.71284,5.71284,24000000.0
2007-01-09 13:22:00,5.71319,5.71403,5.71174,5.71205,12000000.0
2007-01-09 13:23:00,5.71322,5.7137,5.71164,5.71207,12000000.0
2007-01-09 13:24:00,5.71297,5.71344,5.71186,5.71238,18000000.0
2007-01-09 13:25:00,5.71226,5.71304,5.71226,5.71297,12000000.0
2007-01-09 13:26:00,5.71252,5.71296,5.71098,5.71221,12000000.0
2007-01-09 13:27:00,5.71184,5.71294,5.71184,5.71287,9000000.0
2007-01-09 13:28:00,5.7127,5.71318,5.71186,5.71306,15000000.0
2007-01-09 13:29:00,5.71329,5.71344,5.71173,5.71283,14000000.0
2007-01-09 13:30:00,5.71257,5.71335,5.71191,5.71335,11000000.0
2007-01-09 13:31:00,5.71333,5.71333,5.71227,5.71274,11000000.0
2007-01-09 13:32:00,5.71242,5.71357,5.7123,5.71353,8000000.0
2007-01-09 13:33:00,5.71401,5.71452,5.71296,5.7132,14000000.0
2007-01-09 13:34:00,5.7133,5.71627,5.7133,5.71564,11000000.0
2007-01-09 13:35:00,5.71546,5.7172,5.71533,5.71561,16000000.0
2007-01-09 13:36:00,5.71563,5.71592,5.71473,5.71492,8000000.0
2007-01-09 13:37:00,5.71521,5.71598,5.71466,5.71569,17000000.0
2007-01-09 13:38:00,5.7145,5.71632,5.7145,5.71548,14000000.0
2007-01-09 13:39:00,5.7159,5.71645,5.71478,5.71559,10000000.0
2007-01-09 13:40:00,5.71552,5.7168,5.71549,5.7168,8000000.0
2007-01-09 13:41:00,5.71725,5.71728,5.71589,5.71698,11000000.0
2007-01-09 13:42:00,5.71702,5.7178,5.71601,5.7164,14000000.0
2007-01-09 13:43:00,5.71684,5.71684,5.71589,5.71684,11000000.0
2007-01-09 13:44:00,5.71673,5.71673,5.7155,5.71601,11000000.0
2007-01-09 13:45:00,5.71641,5.71692,5.71525,5.71692,14000000.0
2007-01-09 13:46:00,5.7154,5.71701,5.71517,5.7164,11000000.0
2007-01-09 13:47:00,5.71629,5.71696,5.7154,5.71696,13000000.0
2007-01-09 13:48:00,5.71682,5.71741,5.71539,5.71655,14000000.0
2007-01-09 13:49:00,5.71692,5.71823,5.71645,5.71823,12000000.0
2007-01-09 13:50:00,5.71654,5.71826,5.71629,5.71747,16000000.0
2007-01-09 13:51:00,5.71588,5.71704,5.71535,5.71624,14000000.0
2007-01-09 13:52:00,5.71622,5.7168,5.71584,5.7168,10000000.0
2007-01-09 13:53:00,5.71661,5.71675,5.715,5.71563,10000000.0
2007-01-09 13:54:00,5.71622,5.71636,5.71561,5.71601,8000000.0
2007-01-09 13:55:00,5.71635,5.71663,5.71496,5.71578,13000000.0
2007-01-09 13:56:00,5.71642,5.7169,5.71501,5.71636,17000000.0
2007-01-09 13:57:00,5.71683,5.71692,5.71592,5.71663,13000000.0
2007-01-09 13:58:00,5.71623,5.71691,5.71502,5.71502,7000000.0
2007-01-09 13:59:00,5.71676,5.71704,5.7159,5.71669,9000000.0
2007-01-09 14:00:00,5.71698,5.71708,5.71584,5.7168,7000000.0
2007-01-09 14:01:00,5.71617,5.71649,5.7156,5.71643,11000000.0
2007-01-09 14:02:00,5.71755,5.71954,5.71755,5.71865,19000000.0
2007-01-09 14:03:00,5.71714,5.71838,5.71693,5.71758,13000000.0
2007-01-09 14:04:00,5.71812,5.71841,5.71708,5.71828,22000000.0
2007-01-09 14:05:00,5.71702,5.71921,5.71702,5.71918,17000000.0
2007-01-09 14:06:00,5.71945,5.72086,5.71911,5.72076,11000000.0
2007-01-09 14:07:00,5.71937,5.7201,5.71868,5.71997,9000000.0
2007-01-09 14:08:00,5.71947,5.71952,5.7186,5.71952,11000000.0
2007-01-09 14:09:00,5.71986,5.72018,5.71875,5.71964,12000000.0
2007-01-09 14:10:00,5.71904,5.71969,5.71808,5.71864,13000000.0
2007-01-09 14:11:00,5.71869,5.71899,5.71729,5.71823,14000000.0
2007-01-09 14:12:00,5.71815,5.71905,5.71748,5.71768,11000000.0
2007-01-09 14:13:00,5.71692,5.7179,5.71663,5.71779,11000000.0
2007-01-09 14:14:00,5.71834,5.71834,5.71689,5.71702,7000000.0
2007-01-09 14:15:00,5.71699,5.71835,5.71672,5.71834,14000000.0
2007-01-09 14:16:00,5.71706,5.71814,5.71643,5.71814,13000000.0
2007-01-09 14:17:00,5.71819,5.71869,5.71718,5.71869,22000000.0
2007-01-09 14:18:00,5.71844,5.7192,5.71744,5.71849,15000000.0
2007-01-09 14:19:00,5.71778,5.7195,5.71778,5.71949,12000000.0
2007-01-09 14:20:00,5.71722,5.71883,5.71722,5.71837,7000000.0
2007-01-09 14:21:00,5.71859,5.71948,5.71812,5.7192,13000000.0
2007-01-09 14:22:00,5.71954,5.71954,5.71795,5.71891,8000000.0
2007-01-09 14:23:00,5.71822,5.7193,5.71811,5.71822,11000000.0
2007-01-09 14:24:00,5.7189,5.71958,5.71828,5.71957,13000000.0
2007-01-09 14:25:00,5.71866,5.72012,5.71862,5.71892,15000000.0
2007-01-09 14:26:00,5.71897,5.7191,5.71819,5.71834,8000000.0
2007-01-09 14:27:00,5.71884,5.72125,5.71884,5.72125,10000000.0
2007-01-09 14:28:00,5.72104,5.72153,5.72007,5.72153,11000000.0
2007-01-09 14:29:00,5.72159,5.72186,5.72057,5.72063,21000000.0
2007-01-09 14:30:00,5.7218,5.72191,5.72073,5.72128,11000000.0
2007-01-09 14:31:00,5.72124,5.72261,5.72108,5.72236,17000000.0
2007-01-09 14:32:00,5.72207,5.72226,5.72015,5.72087,15000000.0
2007-01-09 14:33:00,5.72091,5.72173,5.72053,5.72173,8000000.0
2007-01-09 14:34:00,5.72173,5.72173,5.72051,5.72081,9000000.0
2007-01-09 14:35:00,5.72142,5.72235,5.7206,5.72235,11000000.0
2007-01-09 14:36:00,5.72268,5.72296,5.72132,5.72201,15000000.0
2007-01-09 14:37:00,5.72266,5.72266,5.72102,5.72156,8000000.0
2007-01-09 14:38:00,5.72228,5.7238,5.72206,5.7238,10000000.0
2007-01-09 14:39:00,5.72395,5.72395,5.72162,5.72291,19000000.0
2007-01-09 14:40:00,5.72299,5.72398,5.7221,5.72293,15000000.0
2007-01-09 14:41:00,5.72304,5.7234,5.7219,5.72295,15000000.0
2007-01-09 14:42:00,5.72299,5.72398,5.72291,5.72291,17000000.0
2007-01-09 14:43:00,5.7214,5.72329,5.72135,5.72329,15000000.0
2007-01-09 14:44:00,5.72215,5.72278,5.72184,5.72228,15000000.0
2007-01-09 14:45:00,5.72214,5.72237,5.72104,5.72195,9000000.0
2007-01-09 14:46:00,5.72095,5.72157,5.72028,5.72148,11000000.0
2007-01-09 14:47:00,5.72125,5.72125,5.71903,5.7204,12000000.0
2007-01-09 14:48:00,5.72142,5.72142,5.71999,5.72098,12000000.0
2007-01-09 14:49:00,5.72049,5.72049,5.71796,5.71903,12000000.0
2007-01-09 14:50:00,5.71854,5.72054,5.71839,5.7199,15000000.0
2007-01-09 14:51:00,5.71989,5.72009,5.71825,5.71825,10000000.0
2007-01-09 14:52:00,5.71867,5.71968,5.7186,5.71903,13000000.0
2007-01-09 14:53:00,5.7187,5.72006,5.71818,5.71965,13000000.0
2007-01-09 14:54:00,5.71924,5.72031,5.71924,5.72021,9000000.0
2007-01-09 14:55:00,5.72009,5.72035,5.71941,5.72034,16000000.0
2007-01-09 14:56:00,5.72069,5.72072,5.71941,5.71953,15000000.0
2007-01-09 14:57:00,5.72097,5.72151,5.72012,5.72081,15000000.0
2007-01-09 14:58:00,5.72049,5.72083,5.71992,5.72057,11000000.0
2007-01-09 14:59:00,5.7207,5.72162,5.71987,5.72162,14000000.0
2007-01-09 15:00:00,5.7214,5.7214,5.71985,5.71985,18000000.0
2007-01-09 15:01:00,5.72123,5.72168,5.72027,5.72076,12000000.0
2007-01-09 15:02:00,5.72065,5.72129,5.72019,5.72129,7000000.0
2007-01-09 15:03:00,5.72142,5.72142,5.7197,5.72036,18000000.0
2007-01-09 15:04:00,5.72074,5.72096,5.7192,5.72027,21000000.0
2007-01-09 15:05:00,5.71937,5.72077,5.71916,5.72017,13000000.0
2007-01-09 15:06:00,5.72076,5.72099,5.71896,5.71896,14000000.0
2007-01-09 15:07:00,5.71921,5.72117,5.71914,5.72009,22000000.0
2007-01-09 15:08:00,5.72047,5.72047,5.7189,5.72026,10000000.0
2007-01-09 15:09:00,5.71995,5.71995,5.71822,5.71946,9000000.0
2007-01-09 15:10:00,5.71998,5.71998,5.71859,5.71914,14000000.0
2007-01-09 15:11:00,5.71996,5.72034,5.71833,5.72,12000000.0
2007-01-09 15:12:00,5.72002,5.72002,5.71838,5.71838,13000000.0
2007-01-09 15:13:00,5.71857,5.72,5.71857,5.71913,12000000.0
2007-01-09 15:14:00,5.71892,5.72001,5.71892,5.71986,10000000.0
2007-01-09 15:15:00,5.71995,5.72016,5.7187,5.71968,16000000.0
2007-01-09 15:16:00,5.71965,5.71965,5.71805,5.71965,15000000.0
2007-01-09 15:17:00,5.71845,5.71921,5.7182,5.71834,14000000.0
2007-01-09 15:18:00,5.71853,5.71998,5.71827,5.71998,12000000.0
2007-01-09 15:19:00,5.72059,5.72059,5.71869,5.71918,11000000.0
2007-01-09 15:20:00,5.71875,5.71923,5.71656,5.71656,14000000.0
2007-01-09 15:21:00,5.7178,5.71837,5.71646,5.71646,14000000.0
2007-01-09 15:22:00,5.71747,5.71867,5.71726,5.71867,10000000.0
2007-01-09 15:23:00,5.71881,5.71977,5.7179,5.71977,11000000.0
2007-01-09 15:24:00,5.71882,5.71916,5.71812,5.71838,10000000.0
2007-01-09 15:25:00,5.71854,5.71854,5.71703,5.71822,16000000.0
2007-01-09 15:26:00,5.71784,5.7181,5.71679,5.71806,15000000.0
2007-01-09 15:27:00,5.71804,5.71808,5.71663,5.71756,10000000.0
2007-01-09 15:28:00,5.71768,5.71768,5.71552,5.71593,11000000.0
2007-01-09 15:29:00,5.71624,5.71666,5.71522,5.71542,19000000.0
2007-01-09 15:30:00,5.71564,5.71699,5.71542,5.71653,10000000.0
2007-01-09 15:31:00,5.71657,5.71776,5.71636,5.71747,14000000.0
2007-01-09 15:32:00,5.71801,5.71818,5.71686,5.71813,12000000.0
2007-01-09 15:33:00,5.71784,5.71848,5.71657,5.71741,20000000.0
2007-01-09 15:34:00,5.71756,5.71767,5.71642,5.71642,12000000.0
2007-01-09 15:35:00,5.71703,5.71719,5.7154,5.71676,12000000.0
2007-01-09 15:36:00,5.71705,5.7175,5.71652,5.71742,10000000.0
2007-01-09 15:37:00,5.71735,5.71743,5.7162,5.71707,10000000.0
2007-01-09 15:38:00,5.71689,5.71722,5.71573,5.71584,13000000.0
2007-01-09 15:39:00,5.71665,5.71756,5.71642,5.71735,7000000.0
2007-01-09 15:40:00,5.71814,5.71834,5.71692,5.71756,10000000.0
2007-01-09 15:41:00,5.71701,5.71788,5.71683,5.71716,9000000.0
2007-01-09 15:42:00,5.71706,5.71838,5.71623,5.71818,13000000.0
2007-01-09 15:43:00,5.71873,5.72049,5.71817,5.72049,16000000.0
2007-01-09 15:44:00,5.72053,5.72171,5.71956,5.72171,14000000.0
2007-01-09 15:45:00,5.72044,5.72085,5.71864,5.71864,15000000.0
2007-01-09 15:46:00,5.72047,5.72055,5.71859,5.71885,13000000.0
2007-01-09 15:47:00,5.71929,5.71939,5.71804,5.71926,9000000.0
2007-01-09 15:48:00,5.71888,5.71889,5.71694,5.71883,21000000.0
2007-01-09 15:49:00,5.71937,5.72011,5.71799,5.7196,23000000.0
2007-01-09 15:50:00,5.71992,5.71992,5.71824,5.71964,12000000.0
2007-01-09 15:51:00,5.71854,5.71921,5.7178,5.71919,19000000.0
2007-01-09 15:52:00,5.71872,5.71972,5.71728,5.71893,15000000.0
2007-01-09 15:53:00,5.71931,5.71931,5.7176,5.71873,14000000.0
2007-01-09 15:54:00,5.71868,5.72027,5.71796,5.72027,15000000.0
2007-01-09 15:55:00,5.72023,5.72044,5.71874,5.71959,12000000.0
2007-01-09 15:56:00,5.71986,5.72168,5.71904,5.72168,18000000.0
2007-01-09 15:57:00,5.7209,5.7209,5.7193,5.71939,10000000.0
2007-01-09 15:58:00,5.72068,5.72078,5.71876,5.71984,22000000.0
2007-01-09 15:59:00,5.71999,5.7212,5.7195,5.71996,12000000.0
2007-01-09 16:00:00,5.71915,5.72138,5.71915,5.72026,12000000.0
2007-01-09 16:01:00,5.72027,5.72248,5.72027,5.72248,12000000.0
2007-01-09 16:02:00,5.72221,5.7231,5.72118,5.72243,13000000.0
2007-01-09 16:03:00,5.72245,5.72327,5.72132,5.72327,13000000.0
2007-01-09 16:04:00,5.72431,5.72489,5.72337,5.72489,11000000.0
2007-01-09 16:05:00,5.72407,5.72602,5.72368,5.72602,9000000.0
2007-01-09 16:06:00,5.72511,5.72627,5.72497,5.72625,14000000.0
2007-01-09 16:07:00,5.72482,5.72526,5.72389,5.72412,15000000.0
2007-01-09 16:08:00,5.72403,5.72513,5.72397,5.72435,15000000.0
2007-01-09 16:09:00,5.72376,5.72396,5.72227,5.72327,17000000.0
2007-01-09 16:10:00,5.72356,5.72361,5.72185,5.72299,14000000.0
2007-01-09 16:11:00,5.72324,5.72324,5.72192,5.72265,9000000.0
2007-01-09 16:12:00,5.72129,5.72284,5.7211,5.72284,15000000.0
2007-01-09 16:13:00,5.72253,5.72305,5.72136,5.72291,14000000.0
2007-01-09 16:14:00,5.72327,5.72443,5.72222,5.72394,12000000.0
2007-01-09 16:15:00,5.72301,5.72424,5.72241,5.72241,14000000.0
2007-01-09 16:16:00,5.7227,5.7227,5.72113,5.72238,13000000.0
2007-01-09 16:17:00,5.72269,5.72317,5.72127,5.72298,18000000.0
2007-01-09 16:18:00,5.7223,5.72242,5.7207,5.7207,13000000.0
2007-01-09 16:19:00,5.7213,5.7232,5.7213,5.72272,8000000.0
2007-01-09 16:20:00,5.7219,5.72591,5.7219,5.7259,13000000.0
2007-01-09 16:21:00,5.72586,5.72711,5.72483,5.72695,12000000.0
2007-01-09 16:22:00,5.72653,5.72725,5.72594,5.7262,11000000.0
2007-01-09 16:23:00,5.72582,5.72582,5.72351,5.72528,14000000.0
2007-01-09 16:24:00,5.72571,5.7263,5.72517,5.7263,15000000.0
2007-01-09 16:25:00,5.72666,5.72666,5.725,5.72618,11000000.0
2007-01-09 16:26:00,5.72569,5.72637,5.72483,5.72556,8000000.0
2007-01-09 16:27:00,5.72467,5.72482,5.72366,5.72445,10000000.0
2007-01-09 16:28:00,5.72322,5.72473,5.72295,5.72463,15000000.0
2007-01-09 16:29:00,5.72396,5.72426,5.72287,5.72346,7000000.0
2007-01-09 16:30:00,5.72402,5.72406,5.72209,5.7232,16000000.0
2007-01-09 16:31:00,5.72345,5.72355,5.72216,5.72355,14000000.0
2007-01-09 16:32:00,5.7238,5.7238,5.723,5.72335,7000000.0
2007-01-09 16:33:00,5.72399,5.72399,5.72175,5.72175,8000000.0
2007-01-09 16:34:00,5.72211,5.72276,5.72166,5.72214,8000000.0
2007-01-09 16:35:00,5.7217,5.72254,5.72146,5.72228,9000000.0
2007-01-09 16:36:00,5.72269,5.72285,5.72097,5.72232,13000000.0
2007-01-09 16:37:00,5.72249,5.72249,5.72115,5.72164,18000000.0
2007-01-09 16:38:00,5.72234,5.72374,5.72157,5.72315,18000000.0
2007-01-09 16:39:00,5.72256,5.72256,5.72087,5.72109,20000000.0
2007-01-09 16:40:00,5.72063,5.72155,5.7195,5.72079,13000000.0
2007-01-09 16:41:00,5.7212,5.72156,5.71974,5.72123,20000000.0
2007-01-09 16:42:00,5.7195,5.72239,5.7195,5.72237,18000000.0
2007-01-09 16:43:00,5.72256,5.72318,5.72167,5.72318,15000000.0
2007-01-09 16:44:00,5.72317,5.72385,5.72184,5.72385,20000000.0
2007-01-09 16:45:00,5.72398,5.72462,5.72269,5.7241,13000000.0
2007-01-09 16:46:00,5.72373,5.72422,5.72245,5.72392,15000000.0
2007-01-09 16:47:00,5.72333,5.72337,5.72237,5.72298,8000000.0
2007-01-09 16:48:00,5.72452,5.72545,5.72348,5.72502,11000000.0
2007-01-09 16:49:00,5.72569,5.72838,5.72505,5.72838,12000000.0
2007-01-09 16:50:00,5.72864,5.72864,5.72634,5.72762,15000000.0
2007-01-09 16:51:00,5.72712,5.72788,5.72546,5.72561,18000000.0
2007-01-09 16:52:00,5.72658,5.72851,5.72617,5.72851,14000000.0
2007-01-09 16:53:00,5.72917,5.72917,5.72718,5.72829,8000000.0
2007-01-09 16:54:00,5.72757,5.72769,5.72643,5.7276,11000000.0
2007-01-09 16:55:00,5.72765,5.72765,5.72548,5.72607,12000000.0
2007-01-09 16:56:00,5.72508,5.72679,5.72508,5.72679,10000000.0
2007-01-09 16:57:00,5.7267,5.72716,5.72595,5.72668,8000000.0
2007-01-09 16:58:00,5.72627,5.72834,5.72627,5.72819,9000000.0
2007-01-09 16:59:00,5.72828,5.72837,5.72611,5.72699,13000000.0
2007-01-09 17:00:00,5.72729,5.72731,5.72593,5.72621,11000000.0
2007-01-09 17:01:00,5.7248,5.72722,5.7248,5.72665,12000000.0
2007-01-09 17:02:00,5.72635,5.72686,5.72572,5.72609,10000000.0
2007-01-09 17:03:00,5.7265,5.72717,5.72542,5.72688,16000000.0
2007-01-09 17:04:00,5.72669,5.72669,5.72502,5.72502,13000000.0
2007-01-09 17:05:00,5.72462,5.72634,5.72407,5.72634,16000000.0
2007-01-09 17:06:00,5.72611,5.72655,5.72491,5.72502,12000000.0
2007-01-09 17:07:00,5.7249,5.7249,5.72314,5.72343,8000000.0
2007-01-09 17:08:00,5.72391,5.72569,5.72379,5.72569,21000000.0
2007-01-09 17:09:00,5.72426,5.72626,5.72426,5.72516,16000000.0
2007-01-09 17:10:00,5.72626,5.72626,5.7246,5.7259,11000000.0
2007-01-09 17:11:00,5.72562,5.72649,5.72503,5.72649,11000000.0
2007-01-09 17:12:00,5.72641,5.72641,5.72504,5.72555,9000000.0
2007-01-09 17:13:00,5.72548,5.72665,5.7252,5.72655,9000000.0
2007-01-09 17:14:00,5.72647,5.72801,5.72623,5.72725,17000000.0
2007-01-09 17:15:00,5.72501,5.72663,5.725,5.72606,11000000.0
2007-01-09 17:16:00,5.7265,5.72664,5.72532,5.72532,15000000.0
2007-01-09 17:17:00,5.7253,5.72581,5.72464,5.72502,13000000.0
2007-01-09 17:18:00,5.72489,5.72537,5.72384,5.72479,15000000.0
2007-01-09 17:19:00,5.7249,5.72605,5.72395,5.72593,17000000.0
2007-01-09 17:20:00,5.72602,5.72755,5.72588,5.72709,12000000.0
2007-01-09 17:21:00,5.72607,5.72657,5.72569,5.72649,7000000.0
2007-01-09 17:22:00,5.72661,5.72661,5.72478,5.72643,14000000.0
2007-01-09 17:23:00,5.7264,5.72744,5.72574,5.72586,13000000.0
2007-01-09 17:24:00,5.72617,5.72642,5.72562,5.72604,9000000.0
2007-01-09 17:25:00,5.72622,5.7269,5.72512,5.7269,11000000.0
2007-01-09 17:26:00,5.72492,5.72671,5.72491,5.72518,16000000.0
2007-01-09 17:27:00,5.7265,5.72651,5.72518,5.7254,9000000.0
2007-01-09 17:28:00,5.72498,5.72595,5.72424,5.72566,15000000.0
2007-01-09 17:29:00,5.72583,5.72586,5.7243,5.72447,11000000.0
2007-01-09 17:30:00,5.72443,5.72528,5.72353,5.7245,19000000.0
2007-01-09 17:31:00,5.72442,5.72519,5.72368,5.72381,11000000.0
2007-01-09 17:32:00,5.72424,5.72498,5.7241,5.72498,9000000.0
2007-01-09 17:33:00,5.72576,5.72576,5.72385,5.72565,10000000.0
2007-01-09 17:34:00,5.72565,5.72633,5.72413,5.72583,14000000.0
2007-01-09 17:35:00,5.72667,5.72726,5.72581,5.72581,13000000.0
2007-01-09 17:36:00,5.72673,5.72834,5.72612,5.72834,11000000.0
2007-01-09 17:37:00,5.72871,5.73064,5.72829,5.72969,15000000.0
2007-01-09 17:38:00,5.7298,5.73035,5.72855,5.72969,17000000.0
2007-01-09 17:39:00,5.73003,5.73023,5.72943,5.72963,8000000.0
2007-01-09 17:40:00,5.72981,5.73009,5.72838,5.72967,12000000.0
2007-01-09 17:41:00,5.72966,5.73038,5.72793,5.72868,21000000.0
2007-01-09 17:42:00,5.73115,5.73166,5.72996,5.73097,13000000.0
2007-01-09 17:43:00,5.73139,5.73231,5.73056,5.73125,11000000.0
2007-01-09 17:44:00,5.7305,5.73102,5.72912,5.73055,19000000.0
2007-01-09 17:45:00,5.73006,5.73038,5.72889,5.73038,10000000.0
2007-01-09 17:46:00,5.72901,5.7304,5.72901,5.72935,13000000.0
2007-01-09 17:47:00,5.72932,5.72935,5.72842,5.72895,9000000.0
2007-01-09 17:48:00,5.7293,5.72985,5.72853,5.72868,14000000.0
2007-01-09 17:49:00,5.7301,5.73076,5.72838,5.73076,14000000.0
2007-01-09 17:50:00,5.72929,5.73068,5.72927,5.72972,17000000.0
2007-01-09 17:51:00,5.73024,5.73024,5.72735,5.72808,13000000.0
2007-01-09 17:52:00,5.72763,5.72855,5.72654,5.72855,24000000.0
2007-01-09 17:53:00,5.72848,5.7288,5.72752,5.72843,16000000.0
2007-01-09 17:54:00,5.7285,5.7285,5.72702,5.72787,16000000.0
2007-01-09 17:55:00,5.72821,5.72865,5.72637,5.72797,13000000.0
2007-01-09 17:56:00,5.72859,5.72932,5.72711,5.72905,15000000.0
2007-01-09 17:57:00,5.72996,5.73009,5.72942,5.73008,10000000.0
2007-01-09 17:58:00,5.72986,5.73002,5.72948,5.72957,15000000.0
2007-01-09 17:59:00,5.72929,5.72929,5.72767,5.72801,13000000.0
2007-01-09 18:00:00,5.72743,5.72838,5.72743,5.72837,7000000.0
2007-01-09 18:01:00,5.72789,5.72848,5.72771,5.72792,18000000.0
2007-01-09 18:02:00,5.72758,5.72758,5.72652,5.72733,17000000.0
2007-01-09 18:03:00,5.72763,5.72797,5.72603,5.72672,16000000.0
2007-01-09 18:04:00,5.72727,5.72809,5.72658,5.72741,14000000.0
2007-01-09 18:05:00,5.72733,5.72736,5.72601,5.72601,13000000.0
2007-01-09 18:06:00,5.72622,5.72657,5.72477,5.72622,18000000.0
2007-01-09 18:07:00,5.7263,5.72721,5.72479,5.72694,12000000.0
2007-01-09 18:08:00,5.72654,5.72771,5.72536,5.72771,18000000.0
2007-01-09 18:09:00,5.72784,5.72784,5.72572,5.72572,12000000.0
2007-01-09 18:10:00,5.72542,5.72707,5.72542,5.72619,13000000.0
2007-01-09 18:11:00,5.7256,5.72613,5.72476,5.72503,10000000.0
2007-01-09 18:12:00,5.72529,5.72628,5.72529,5.72612,11000000.0
2007-01-09 18:13:00,5.72617,5.72749,5.725,5.7266,14000000.0
2007-01-09 18:14:00,5.72839,5.72908,5.72805,5.72832,10000000.0
2007-01-09 18:15:00,5.72861,5.72913,5.72794,5.72913,10000000.0
2007-01-09 18:16:00,5.72867,5.72962,5.72866,5.72962,9000000.0
2007-01-09 18:17:00,5.73042,5.73066,5.73022,5.73045,18000000.0
2007-01-09 18:18:00,5.72997,5.73012,5.72919,5.7294,14000000.0
2007-01-09 18:19:00,5.72937,5.72968,5.72934,5.72961,10000000.0
2007-01-09 18:20:00,5.72934,5.72982,5.72905,5.72911,15000000.0
2007-01-09 18:21:00,5.72927,5.72965,5.72905,5.72905,18000000.0
2007-01-09 18:22:00,5.7284,5.72869,5.72747,5.72784,14000000.0
2007-01-09 18:23:00,5.72753,5.72801,5.72664,5.72763,7000000.0
2007-01-09 18:24:00,5.72585,5.72811,5.72585,5.72712,9000000.0
2007-01-09 18:25:00,5.72799,5.72805,5.72619,5.72619,13000000.0
2007-01-09 18:26:00,5.72731,5.7282,5.72645,5.7282,16000000.0
2007-01-09 18:27:00,5.72788,5.72864,5.72711,5.72787,14000000.0
2007-01-09 18:28:00,5.72725,5.72863,5.72725,5.72863,13000000.0
2007-01-09 18:29:00,5.72879,5.72879,5.72774,5.72852,11000000.0
2007-01-09 18:30:00,5.72912,5.72912,5.72726,5.72726,16000000.0
2007-01-09 18:31:00,5.72771,5.72871,5.72692,5.7278,12000000.0
2007-01-09 18:32:00,5.72815,5.72873,5.72708,5.72873,11000000.0
2007-01-09 18:33:00,5.7285,5.7285,5.72687,5.72831,13000000.0
2007-01-09 18:34:00,5.72797,5.72797,5.72652,5.72763,13000000.0
2007-01-09 18:35:00,5.72745,5.72745,5.72547,5.72547,18000000.0
2007-01-09 18:36:00,5.72678,5.72731,5.72585,5.72607,18000000.0
2007-01-09 18:37:00,5.72622,5.72731,5.72575,5.72626,18000000.0
2007-01-09 18:38:00,5.72796,5.72848,5.72719,5.72804,11000000.0
2007-01-09 18:39:00,5.72804,5.72837,5.72736,5.72816,11000000.0
2007-01-09 18:40:00,5.72814,5.72992,5.72784,5.7295,14000000.0
2007-01-09 18:41:00,5.73027,5.73089,5.72882,5.72996,16000000.0
2007-01-09 18:42:00,5.72999,5.73006,5.72885,5.72952,14000000.0
2007-01-09 18:43:00,5.72927,5.72952,5.72867,5.72915,10000000.0
2007-01-09 18:44:00,5.72878,5.73003,5.72796,5.729,13000000.0
2007-01-09 18:45:00,5.7292,5.7292,5.72784,5.7287,13000000.0
2007-01-09 18:46:00,5.72924,5.72926,5.72745,5.72926,12000000.0
2007-01-09 18:47:00,5.72848,5.729,5.72783,5.72881,14000000.0
2007-01-09 18:48:00,5.7291,5.72934,5.72764,5.7291,15000000.0
2007-01-09 18:49:00,5.7303,5.73183,5.72954,5.7313,12000000.0
2007-01-09 18:50:00,5.73217,5.73278,5.73186,5.73262,9000000.0
2007-01-09 18:51:00,5.73199,5.73241,5.73088,5.73187,17000000.0
2007-01-09 18:52:00,5.7314,5.7314,5.73039,5.73081,9000000.0
2007-01-09 18:53:00,5.73038,5.73134,5.72978,5.73091,14000000.0
2007-01-09 18:54:00,5.73249,5.73269,5.73088,5.73143,14000000.0
2007-01-09 18:55:00,5.7309,5.73122,5.73042,5.73069,10000000.0
2007-01-09 18:56:00,5.7311,5.7311,5.72924,5.72972,16000000.0
2007-01-09 18:57:00,5.72962,5.73053,5.72902,5.73035,17000000.0
2007-01-09 18:58:00,5.73032,5.73033,5.72861,5.73018,14000000.0
2007-01-09 18:59:00,5.73025,5.73034,5.72891,5.73012,14000000.0
2007-01-09 19:00:00,5.73009,5.73042,5.72904,5.7298,15000000.0
2007-01-09 19:01:00,5.72848,5.72938,5.72766,5.72938,15000000.0
2007-01-09 19:02:00,5.72963,5.73004,5.72844,5.72952,14000000.0
2007-01-09 19:03:00,5.72921,5.72974,5.7279,5.72854,14000000.0
2007-01-09 19:04:00,5.72859,5.72942,5.72823,5.72838,12000000.0
2007-01-09 19:05:00,5.72847,5.72881,5.72649,5.72771,15000000.0
2007-01-09 19:06:00,5.7275,5.7275,5.72618,5.72708,16000000.0
2007-01-09 19:07:00,5.72707,5.72747,5.72584,5.72734,20000000.0
2007-01-09 19:08:00,5.72725,5.72765,5.72631,5.72631,8000000.0
2007-01-09 19:09:00,5.72585,5.72782,5.72571,5.72782,17000000.0
2007-01-09 19:10:00,5.72703,5.7284,5.72696,5.72751,9000000.0
2007-01-09 19:11:00,5.72861,5.7287,5.72732,5.72762,16000000.0
2007-01-09 19:12:00,5.72806,5.72945,5.72806,5.72922,13000000.0
2007-01-09 19:13:00,5.72999,5.73001,5.72822,5.72939,10000000.0
2007-01-09 19:14:00,5.72783,5.72933,5.72783,5.72926,20000000.0
2007-01-09 19:15:00,5.72867,5.72954,5.72823,5.72922,12000000.0
2007-01-09 19:16:00,5.72979,5.72979,5.7282,5.7282,8000000.0
2007-01-09 19:17:00,5.72792,5.72921,5.72792,5.72856,18000000.0
2007-01-09 19:18:00,5.72873,5.72889,5.72703,5.72718,11000000.0
2007-01-09 19:19:00,5.72843,5.72843,5.72627,5.72627,12000000.0
2007-01-09 19:20:00,5.72704,5.72704,5.72545,5.72545,14000000.0
2007-01-09 19:21:00,5.72695,5.72759,5.72605,5.7271,13000000.0
2007-01-09 19:22:00,5.72754,5.72754,5.72598,5.72639,12000000.0
2007-01-09 19:23:00,5.72658,5.72724,5.72596,5.72627,14000000.0
2007-01-09 19:24:00,5.72632,5.72698,5.72579,5.72675,19000000.0
2007-01-09 19:25:00,5.72725,5.72744,5.7259,5.72729,8000000.0
2007-01-09 19:26:00,5.72607,5.72734,5.72607,5.72714,7000000.0
2007-01-09 19:27:00,5.72758,5.72784,5.72638,5.72738,20000000.0
2007-01-09 19:28:00,5.72735,5.72735,5.72624,5.72636,17000000.0
2007-01-09 19:29:00,5.72701,5.72733,5.72579,5.72733,10000000.0
2007-01-09 19:30:00,5.72679,5.7271,5.7254,5.72672,15000000.0
2007-01-09 19:31:00,5.72739,5.72775,5.72615,5.72711,11000000.0
2007-01-09 19:32:00,5.72677,5.72725,5.72612,5.72725,9000000.0
2007-01-09 19:33:00,5.72607,5.72729,5.72529,5.72565,14000000.0
2007-01-09 19:34:00,5.72563,5.72684,5.72516,5.72626,17000000.0
2007-01-09 19:35:00,5.72526,5.72662,5.72526,5.72662,8000000.0
2007-01-09 19:36:00,5.72661,5.72661,5.72579,5.72653,15000000.0
2007-01-09 19:37:00,5.72645,5.72647,5.72559,5.72612,8000000.0
2007-01-09 19:38:00,5.72566,5.72719,5.72551,5.72558,15000000.0
2007-01-09 19:39:00,5.72621,5.72709,5.72559,5.72706,17000000.0
2007-01-09 19:40:00,5.72669,5.72669,5.72529,5.72529,16000000.0
2007-01-09 19:41:00,5.72513,5.72639,5.72509,5.72639,11000000.0
2007-01-09 19:42:00,5.72574,5.72685,5.72445,5.72664,15000000.0
2007-01-09 19:43:00,5.72602,5.72742,5.72602,5.72728,14000000.0
2007-01-09 19:44:00,5.72743,5.72743,5.72584,5.72673,14000000.0
2007-01-09 19:45:00,5.72464,5.7269,5.72464,5.72634,15000000.0
2007-01-09 19:46:00,5.72636,5.72658,5.72512,5.72646,15000000.0
2007-01-09 19:47:00,5.72675,5.72675,5.72572,5.72572,16000000.0
2007-01-09 19:48:00,5.72521,5.72688,5.72521,5.72564,16000000.0
2007-01-09 19:49:00,5.72676,5.72676,5.72573,5.72573,8000000.0
2007-01-09 19:50:00,5.72522,5.72627,5.72499,5.72585,9000000.0
2007-01-09 19:51:00,5.72571,5.72655,5.72512,5.72655,19000000.0
2007-01-09 19:52:00,5.72645,5.72705,5.7258,5.7262,11000000.0
2007-01-09 19:53:00,5.72613,5.72613,5.72418,5.72418,14000000.0
2007-01-09 19:54:00,5.72362,5.72362,5.72153,5.722,18000000.0
2007-01-09 19:55:00,5.72216,5.72279,5.7209,5.72257,13000000.0
2007-01-09 19:56:00,5.72203,5.72267,5.72155,5.72181,10000000.0
2007-01-09 19:57:00,5.72144,5.72292,5.72137,5.72168,16000000.0
2007-01-09 19:58:00,5.72224,5.72303,5.72224,5.72303,15000000.0
2007-01-09 19:59:00,5.7231,5.72383,5.72247,5.72361,14000000.0
2007-01-09 20:00:00,5.7236,5.72396,5.72244,5.72264,11000000.0
2007-01-09 20:01:00,5.72224,5.72345,5.72165,5.72195,24000000.0
2007-01-09 20:02:00,5.7229,5.72319,5.72178,5.72222,11000000.0
2007-01-09 20:03:00,5.72272,5.72352,5.7226,5.7233,11000000.0
2007-01-09 20:04:00,5.72189,5.72294,5.72189,5.72267,10000000.0
2007-01-09 20:05:00,5.72317,5.72332,5.72148,5.72203,17000000.0
2007-01-09 20:06:00,5.72242,5.7238,5.72176,5.7238,10000000.0
2007-01-09 20:07:00,5.72245,5.72406,5.72206,5.72329,14000000.0
2007-01-09 20:08:00,5.72404,5.72456,5.72316,5.72409,13000000.0
2007-01-09 20:09:00,5.72304,5.72417,5.72304,5.72417,11000000.0
2007-01-09 20:10:00,5.72409,5.72409,5.72266,5.72376,11000000.0
2007-01-09 20:11:00,5.72363,5.72399,5.7228,5.72324,9000000.0
2007-01-09 20:12:00,5.72276,5.72276,5.72182,5.72182,16000000.0
2007-01-09 20:13:00,5.72187,5.72365,5.72185,5.72273,11000000.0
2007-01-09 20:14:00,5.7226,5.7234,5.72204,5.72314,19000000.0
2007-01-09 20:15:00,5.7238,5.72384,5.7226,5.72368,13000000.0
2007-01-09 20:16:00,5.72331,5.72357,5.72248,5.72248,15000000.0
2007-01-09 20:17:00,5.72239,5.72296,5.72161,5.72294,8000000.0
2007-01-09 20:18:00,5.723,5.72341,5.72186,5.72308,14000000.0
2007-01-09 20:19:00,5.7218,5.72324,5.72176,5.72239,14000000.0
2007-01-09 20:20:00,5.72196,5.72211,5.72157,5.72211,12000000.0
2007-01-09 20:21:00,5.72201,5.72373,5.72194,5.72343,9000000.0
2007-01-09 20:22:00,5.72347,5.72347,5.72188,5.72203,17000000.0
2007-01-09 20:23:00,5.72251,5.72317,5.72223,5.72317,11000000.0
2007-01-09 20:24:00,5.72334,5.72334,5.72189,5.72326,16000000.0
2007-01-09 20:25:00,5.72409,5.72409,5.72239,5.72354,11000000.0
2007-01-09 20:26:00,5.72394,5.72394,5.72184,5.72273,8000000.0
2007-01-09 20:27:00,5.72376,5.72379,5.72273,5.72357,13000000.0
2007-01-09 20:28:00,5.72333,5.72363,5.72217,5.72314,15000000.0
2007-01-09 20:29:00,5.72296,5.72348,5.72159,5.72291,16000000.0
2007-01-09 20:30:00,5.72283,5.72299,5.72206,5.72206,8000000.0
2007-01-09 20:31:00,5.7222,5.72275,5.72126,5.7223,18000000.0
2007-01-09 20:32:00,5.72169,5.72218,5.72089,5.72151,7000000.0
2007-01-09 20:33:00,5.72161,5.72205,5.7204,5.72173,13000000.0
2007-01-09 20:34:00,5.72175,5.72189,5.72058,5.7209,13000000.0
2007-01-09 20:35:00,5.72061,5.72201,5.7201,5.722,9000000.0
2007-01-09 20:36:00,5.7219,5.72199,5.72079,5.72199,17000000.0
2007-01-09 20:37:00,5.72235,5.72355,5.72232,5.72232,14000000.0
2007-01-09 20:38:00,5.72198,5.72365,5.72198,5.72222,16000000.0
2007-01-09 20:39:00,5.72207,5.72376,5.72207,5.72337,14000000.0
2007-01-09 20:40:00,5.72391,5.72474,5.72311,5.72388,17000000.0
2007-01-09 20:41:00,5.72418,5.72458,5.72345,5.72439,16000000.0
2007-01-09 20:42:00,5.72415,5.72415,5.72286,5.72341,22000000.0
2007-01-09 20:43:00,5.72365,5.72481,5.72288,5.72388,18000000.0
2007-01-09 20:44:00,5.72423,5.7247,5.72292,5.72326,16000000.0
2007-01-09 20:45:00,5.72262,5.72387,5.72262,5.72332,8000000.0
2007-01-09 20:46:00,5.72366,5.72427,5.72287,5.72427,19000000.0
2007-01-09 20:47:00,5.72428,5.72479,5.7233,5.7239,12000000.0
2007-01-09 20:48:00,5.72424,5.72451,5.72318,5.72319,9000000.0
2007-01-09 20:49:00,5.72323,5.72482,5.72292,5.72461,19000000.0
2007-01-09 20:50:00,5.72422,5.72444,5.72261,5.72308,15000000.0
2007-01-09 20:51:00,5.72281,5.72332,5.72233,5.72312,9000000.0
2007-01-09 20:52:00,5.72304,5.72364,5.72251,5.72278,11000000.0
2007-01-09 20:53:00,5.72271,5.72437,5.72253,5.72333,15000000.0
2007-01-09 20:54:00,5.72285,5.72365,5.72255,5.72365,12000000.0
2007-01-09 20:55:00,5.72214,5.72359,5.72214,5.72359,18000000.0
2007-01-09 20:56:00,5.72338,5.72355,5.72214,5.72214,12000000.0
2007-01-09 20:57:00,5.72238,5.72399,5.72238,5.72266,13000000.0
2007-01-09 20:58:00,5.72317,5.72377,5.72259,5.72377,11000000.0
2007-01-09 20:59:00,5.7245,5.72455,5.72281,5.72318,11000000.0
2007-01-09 21:00:00,5.7228,5.72386,5.7228,5.72368,17000000.0
2007-01-09 21:01:00,5.7231,5.72446,5.7231,5.72412,10000000.0
2007-01-09 21:02:00,5.72357,5.72454,5.72331,5.72396,8000000.0
2007-01-09 21:03:00,5.72411,5.72473,5.72313,5.7233,19000000.0
2007-01-09 21:04:00,5.72302,5.7242,5.7227,5.7237,18000000.0
2007-01-09 21:05:00,5.72344,5.72405,5.72268,5.72286,14000000.0
2007-01-09 21:06:00,5.72286,5.72396,5.72284,5.72284,12000000.0
2007-01-09 21:07:00,5.72323,5.72472,5.72323,5.72472,10000000.0
2007-01-09 21:08:00,5.7251,5.72511,5.72439,5.72472,14000000.0
2007-01-09 21:09:00,5.72455,5.72498,5.72347,5.72347,16000000.0
2007-01-09 21:10:00,5.72336,5.72425,5.72264,5.72409,15000000.0
2007-01-09 21:11:00,5.72477,5.72477,5.72303,5.72366,13000000.0
2007-01-09 21:12:00,5.72407,5.72415,5.72339,5.72415,10000000.0
2007-01-09 21:13:00,5.72353,5.72422,5.72277,5.72334,14000000.0
2007-01-09 21:14:00,5.72311,5.72342,5.72246,5.72256,10000000.0
2007-01-09 21:15:00,5.72326,5.7237,5.72237,5.72357,15000000.0
2007-01-09 21:16:00,5.72387,5.72387,5.72219,5.72269,11000000.0
2007-01-09 21:17:00,5.72302,5.7247,5.72274,5.72452,13000000.0
2007-01-09 21:18:00,5.72468,5.72579,5.72373,5.72579,17000000.0
2007-01-09 21:19:00,5.7258,5.72647,5.72475,5.7263,12000000.0
2007-01-09 21:20:00,5.72656,5.72689,5.7251,5.72563,14000000.0
2007-01-09 21:21:00,5.72596,5.72596,5.72495,5.72495,11000000.0
2007-01-09 21:22:00,5.72556,5.72598,5.72481,5.72518,9000000.0
2007-01-09 21:23:00,5.72476,5.72616,5.72464,5.72499,7000000.0
2007-01-09 21:24:00,5.72427,5.72455,5.72366,5.72431,11000000.0
2007-01-09 21:25:00,5.72527,5.72527,5.72431,5.72459,7000000.0
2007-01-09 21:26:00,5.72509,5.72633,5.72401,5.72619,13000000.0
2007-01-09 21:27:00,5.72473,5.72599,5.72456,5.72555,11000000.0
2007-01-09 21:28:00,5.72519,5.72577,5.72447,5.7248,15000000.0
2007-01-09 21:29:00,5.72499,5.72499,5.72437,5.72441,12000000.0
2007-01-09 21:30:00,5.72437,5.72524,5.72425,5.72425,10000000.0
2007-01-09 21:31:00,5.72412,5.72447,5.72391,5.72391,10000000.0
2007-01-09 21:32:00,5.72386,5.72537,5.72373,5.72537,12000000.0
2007-01-09 21:33:00,5.72476,5.72532,5.72426,5.72457,19000000.0
2007-01-09 21:34:00,5.72397,5.7253,5.72388,5.72526,8000000.0
2007-01-09 21:35:00,5.72546,5.72564,5.72531,5.72548,20000000.0
2007-01-09 21:36:00,5.7248,5.72486,5.72393,5.72428,19000000.0
2007-01-09 21:37:00,5.72574,5.72574,5.72355,5.72355,19000000.0
2007-01-09 21:38:00,5.72443,5.72549,5.72375,5.72549,13000000.0
2007-01-09 21:39:00,5.72548,5.72548,5.72454,5.72515,17000000.0
2007-01-09 21:40:00,5.72497,5.72506,5.7242,5.72482,7000000.0
2007-01-09 21:41:00,5.72475,5.72483,5.72381,5.72381,11000000.0
2007-01-09 21:42:00,5.72534,5.72564,5.7242,5.72564,18000000.0
2007-01-09 21:43:00,5.72499,5.72539,5.72429,5.72429,13000000.0
2007-01-09 21:44:00,5.7246,5.72507,5.72375,5.72417,16000000.0
2007-01-09 21:45:00,5.72409,5.72517,5.72409,5.72463,11000000.0
2007-01-09 21:46:00,5.72454,5.72613,5.72376,5.72533,13000000.0
2007-01-09 21:47:00,5.7261,5.72679,5.72559,5.7267,13000000.0
2007-01-09 21:48:00,5.7267,5.72769,5.72573,5.72727,17000000.0
2007-01-09 21:49:00,5.72614,5.72826,5.72614,5.72726,8000000.0
2007-01-09 21:50:00,5.72747,5.72783,5.72628,5.72703,11000000.0
2007-01-09 21:51:00,5.72771,5.72793,5.72623,5.72705,13000000.0
2007-01-09 21:52:00,5.72694,5.72762,5.72608,5.7273,13000000.0
2007-01-09 21:53:00,5.72568,5.7271,5.72538,5.72622,14000000.0
2007-01-09 21:54:00,5.72622,5.72709,5.72559,5.72698,11000000.0
2007-01-09 21:55:00,5.72726,5.72806,5.72642,5.72649,17000000.0
2007-01-09 21:56:00,5.72663,5.72773,5.7263,5.72748,12000000.0
2007-01-09 21:57:00,5.72771,5.72797,5.72642,5.72678,16000000.0
2007-01-09 21:58:00,5.7268,5.72774,5.72639,5.72653,9000000.0
2007-01-09 21:59:00,5.72614,5.72772,5.72565,5.72748,18000000.0
2007-01-09 22:00:00,5.72768,5.72856,5.72715,5.7273,13000000.0
2007-01-09 22:01:00,5.72807,5.72807,5.7262,5.72691,11000000.0
2007-01-09 22:02:00,5.72712,5.72796,5.72579,5.72796,17000000.0
2007-01-09 22:03:00,5.72714,5.72785,5.72607,5.72733,23000000.0
2007-01-09 22:04:00,5.72728,5.72756,5.72668,5.72752,15000000.0
2007-01-09 22:05:00,5.72741,5.72746,5.72621,5.72646,14000000.0
2007-01-09 22:06:00,5.727,5.72774,5.72631,5.72718,15000000.0
2007-01-09 22:07:00,5.72658,5.7273,5.72607,5.7273,9000000.0
2007-01-09 22:08:00,5.72762,5.72762,5.72609,5.72628,18000000.0
2007-01-09 22:09:00,5.72738,5.72738,5.7263,5.72689,11000000.0
2007-01-09 22:10:00,5.72722,5.72753,5.72604,5.72753,7000000.0
2007-01-09 22:11:00,5.7264,5.72735,5.72584,5.72584,8000000.0
2007-01-09 22:12:00,5.7265,5.72747,5.72603,5.72648,16000000.0
2007-01-09 22:13:00,5.72643,5.72734,5.72615,5.72635,24000000.0
2007-01-09 22:14:00,5.72607,5.72817,5.72597,5.72678,9000000.0
2007-01-09 22:15:00,5.72762,5.72762,5.72645,5.72649,10000000.0
2007-01-09 22:16:00,5.72659,5.72797,5.72606,5.72703,13000000.0
2007-01-09 22:17:00,5.72673,5.72727,5.72615,5.72708,20000000.0
2007-01-09 22:18:00,5.7274,5.72751,5.7263,5.7263,11000000.0
2007-01-09 22:19:00,5.72626,5.72753,5.72609,5.72708,15000000.0
2007-01-09 22:20:00,5.72732,5.72732,5.72559,5.72639,16000000.0
2007-01-09 22:21:00,5.72673,5.72738,5.72614,5.72637,12000000.0
2007-01-09 22:22:00,5.72637,5.72763,5.72594,5.72655,14000000.0
2007-01-09 22:23:00,5.72654,5.72735,5.72637,5.72664,11000000.0
2007-01-09 22:24:00,5.72682,5.7277,5.726,5.726,16000000.0
2007-01-09 22:25:00,5.72553,5.7272,5.72553,5.72631,14000000.0
2007-01-09 22:26:00,5.72622,5.72784,5.72615,5.72615,10000000.0
2007-01-09 22:27:00,5.72732,5.72732,5.72553,5.72725,14000000.0
2007-01-09 22:28:00,5.7265,5.72717,5.72565,5.72634,12000000.0
2007-01-09 22:29:00,5.7259,5.72728,5.72526,5.72728,13000000.0
2007-01-09 22:30:00,5.72567,5.72645,5.72567,5.726,8000000.0
2007-01-09 22:31:00,5.72671,5.72696,5.7262,5.72635,11000000.0
2007-01-09 22:32:00,5.72601,5.72718,5.72584,5.72718,20000000.0
2007-01-09 22:33:00,5.72609,5.7268,5.72569,5.72653,11000000.0
2007-01-09 22:34:00,5.72659,5.72678,5.72541,5.72636,10000000.0
2007-01-09 22:35:00,5.72615,5.72661,5.72565,5.72647,13000000.0
2007-01-09 22:36:00,5.72642,5.72695,5.72581,5.72695,9000000.0
2007-01-09 22:37:00,5.72687,5.72687,5.72557,5.7259,13000000.0
2007-01-09 22:38:00,5.72641,5.7269,5.72572,5.72622,9000000.0
2007-01-09 22:39:00,5.72573,5.72668,5.72531,5.72541,12000000.0
2007-01-09 22:40:00,5.72577,5.72739,5.72577,5.72599,9000000.0
2007-01-09 22:41:00,5.72638,5.72712,5.72638,5.72665,14000000.0
2007-01-09 22:42:00,5.72639,5.72752,5.72587,5.72704,13000000.0
2007-01-09 22:43:00,5.72694,5.72785,5.72579,5.72715,12000000.0
2007-01-09 22:44:00,5.72682,5.72775,5.72614,5.72775,15000000.0
2007-01-09 22:45:00,5.72671,5.72768,5.72634,5.72742,13000000.0
2007-01-09 22:46:00,5.72765,5.72842,5.72656,5.72674,14000000.0
2007-01-09 22:47:00,5.72711,5.72826,5.72711,5.72787,15000000.0
2007-01-09 22:48:00,5.72892,5.72912,5.72704,5.72843,13000000.0
2007-01-09 22:49:00,5.72905,5.72906,5.72765,5.72794,13000000.0
2007-01-09 22:50:00,5.72738,5.72829,5.72686,5.72804,15000000.0
2007-01-09 22:51:00,5.72879,5.72925,5.72716,5.72716,14000000.0
2007-01-09 22:52:00,5.72719,5.72767,5.72699,5.727,9000000.0
2007-01-09 22:53:00,5.72668,5.72685,5.72656,5.72675,15000000.0
2007-01-09 22:54:00,5.72677,5.72753,5.72677,5.72753,17000000.0
2007-01-09 22:55:00,5.72766,5.72894,5.72739,5.72739,16000000.0
2007-01-09 22:56:00,5.72732,5.72875,5.72686,5.72729,13000000.0
2007-01-09 22:57:00,5.72749,5.72861,5.72749,5.72861,8000000.0
2007-01-09 22:58:00,5.72822,5.72853,5.72793,5.72852,8000000.0
2007-01-09 22:59:00,5.72877,5.72888,5.72732,5.72884,19000000.0
2007-01-09 23:00:00,5.72828,5.72878,5.72743,5.72743,10000000.0
2007-01-09 23:01:00,5.72742,5.72786,5.72675,5.72675,7000000.0
2007-01-09 23:02:00,5.72729,5.72804,5.72699,5.72699,15000000.0
2007-01-09 23:03:00,5.72679,5.72844,5.72679,5.72714,17000000.0
2007-01-09 23:04:00,5.72723,5.72833,5.72669,5.72764,19000000.0
2007-01-09 23:05:00,5.72692,5.72786,5.72672,5.72786,9000000.0
2007-01-09 23:06:00,5.72837,5.72887,5.72704,5.72704,12000000.0
2007-01-09 23:07:00,5.72731,5.72822,5.72685,5.72772,14000000.0
2007-01-09 23:08:00,5.72845,5.72886,5.72683,5.72683,16000000.0
2007-01-09 23:09:00,5.72829,5.72867,5.72711,5.72774,9000000.0
2007-01-09 23:10:00,5.72773,5.72837,5.72676,5.72837,12000000.0
2007-01-09 23:11:00,5.72835,5.72892,5.72702,5.72754,14000000.0
2007-01-09 23:12:00,5.72753,5.72855,5.72729,5.72848,7000000.0
2007-01-09 23:13:00,5.7285,5.7287,5.72782,5.72818,14000000.0
2007-01-09 23:14:00,5.72821,5.72889,5.72725,5.72725,19000000.0
2007-01-09 23:15:00,5.72798,5.72851,5.72761,5.72765,13000000.0
2007-01-09 23:16:00,5.72743,5.7286,5.72743,5.72796,15000000.0
2007-01-09 23:17:00,5.72798,5.72831,5.72753,5.72801,11000000.0
2007-01-09 23:18:00,5.72764,5.72903,5.72725,5.72903,12000000.0
2007-01-09 23:19:00,5.72767,5.7279,5.72698,5.72744,14000000.0
2007-01-09 23:20:00,5.72679,5.72746,5.726,5.726,19000000.0
2007-01-09 23:21:00,5.7254,5.72635,5.7254,5.72633,7000000.0
2007-01-09 23:22:00,5.72668,5.72792,5.72578,5.7266,15000000.0
2007-01-09 23:23:00,5.72743,5.72799,5.72694,5.72706,11000000.0
2007-01-09 23:24:00,5.72708,5.72818,5.72708,5.72755,14000000.0
2007-01-09 23:25:00,5.7279,5.7281,5.72717,5.7281,11000000.0
2007-01-09 23:26:00,5.72833,5.72844,5.72753,5.72787,14000000.0
2007-01-09 23:27:00,5.72749,5.72785,5.72565,5.72565,11000000.0
2007-01-09 23:28:00,5.72522,5.72721,5.72522,5.72721,12000000.0
2007-01-09 23:29:00,5.72787,5.72904,5.7277,5.72808,16000000.0
2007-01-09 23:30:00,5.72714,5.72769,5.72648,5.72661,20000000.0
2007-01-09 23:31:00,5.72634,5.72795,5.72634,5.72671,11000000.0
2007-01-09 23:32:00,5.72655,5.72799,5.72655,5.72775,16000000.0
2007-01-09 23:33:00,5.72641,5.72748,5.72598,5.72711,12000000.0
2007-01-09 23:34:00,5.72657,5.72763,5.72652,5.72652,13000000.0
2007-01-09 23:35:00,5.72769,5.72799,5.72678,5.72687,9000000.0
2007-01-09 23:36:00,5.72747,5.72802,5.72707,5.72802,9000000.0
2007-01-09 23:37:00,5.72777,5.72777,5.72589,5.72614,14000000.0
2007-01-09 23:38:00,5.72717,5.72769,5.72598,5.72657,13000000.0
2007-01-09 23:39:00,5.7264,5.7274,5.7263,5.7274,17000000.0
2007-01-09 23:40:00,5.72746,5.72746,5.72625,5.72625,12000000.0
2007-01-09 23:41:00,5.72644,5.72745,5.72602,5.72657,17000000.0
2007-01-09 23:42:00,5.72635,5.7279,5.72635,5.72648,22000000.0
2007-01-09 23:43:00,5.72644,5.72682,5.72588,5.72588,15000000.0
2007-01-09 23:44:00,5.72716,5.72779,5.72617,5.72779,14000000.0
2007-01-09 23:45:00,5.72742,5.7278,5.72602,5.72602,20000000.0
2007-01-09 23:46:00,5.72586,5.72675,5.72586,5.72666,14000000.0
2007-01-09 23:47:00,5.72719,5.72755,5.72663,5.72747,10000000.0
2007-01-09 23:48:00,5.72639,5.72782,5.72639,5.727,18000000.0
2007-01-09 23:49:00,5.72732,5.72749,5.72604,5.72703,14000000.0
2007-01-09 23:50:00,5.72683,5.72747,5.72621,5.72662,13000000.0
2007-01-09 23:51:00,5.72651,5.72723,5.72612,5.72671,8000000.0
2007-01-09 23:52:00,5.72592,5.72763,5.72579,5.72585,16000000.0
2007-01-09 23:53:00,5.72589,5.72781,5.72571,5.72681,18000000.0
2007-01-09 23:54:00,5.72616,5.7276,5.72604,5.7271,12000000.0
2007-01-09 23:55:00,5.72712,5.72738,5.72585,5.72685,19000000.0
2007-01-09 23:56:00,5.7267,5.72755,5.72646,5.72755,14000000.0
2007-01-09 23:57:00,5.72798,5.72798,5.72665,5.7269,16000000.0
2007-01-09 23:58:00,5.72771,5.72771,5.72662,5.72671,13000000.0
2007-01-09 23:59:00,5.72662,5.72803,5.72649,5.72649,14000000.0
2007-01-10 00:00:00,5.7266,5.72758,5.72611,5.72666,17000000.0
2007-01-10 00:01:00,5.72714,5.72778,5.72649,5.72753,12000000.0
2007-01-10 00:02:00,5.72628,5.728,5.72628,5.72668,15000000.0
2007-01-10 00:03:00,5.72668,5.72766,5.72649,5.72662,14000000.0
2007-01-10 00:04:00,5.72668,5.72751,5.72628,5.7274,12000000.0
2007-01-10 00:05:00,5.72714,5.72765,5.72628,5.72628,12000000.0
2007-01-10 00:06:00,5.72615,5.72737,5.72615,5.72737,12000000.0
2007-01-10 00:07:00,5.72648,5.72697,5.72612,5.72612,11000000.0
2007-01-10 00:08:00,5.72709,5.72721,5.72491,5.72491,15000000.0
2007-01-10 00:09:00,5.72497,5.72753,5.72497,5.72657,12000000.0
2007-01-10 00:10:00,5.7276,5.72793,5.7263,5.7271,19000000.0
2007-01-10 00:11:00,5.72632,5.72765,5.72632,5.72679,8000000.0
2007-01-10 00:12:00,5.72728,5.72751,5.72598,5.72625,9000000.0
2007-01-10 00:13:00,5.72622,5.72651,5.72476,5.72584,13000000.0
2007-01-10 00:14:00,5.72572,5.72728,5.72529,5.7257,14000000.0
2007-01-10 00:15:00,5.72604,5.72633,5.7256,5.7259,12000000.0
2007-01-10 00:16:00,5.72583,5.72667,5.72561,5.72576,12000000.0
2007-01-10 00:17:00,5.72575,5.72684,5.72544,5.72561,10000000.0
2007-01-10 00:18:00,5.72564,5.72606,5.72471,5.72517,19000000.0
2007-01-10 00:19:00,5.72541,5.72651,5.72502,5.72502,12000000.0
2007-01-10 00:20:00,5.72496,5.72617,5.72496,5.72547,11000000.0
2007-01-10 00:21:00,5.72617,5.72685,5.72559,5.72614,14000000.0
2007-01-10 00:22:00,5.72589,5.72692,5.72555,5.72555,13000000.0
2007-01-10 00:23:00,5.72507,5.72662,5.72507,5.72596,13000000.0
2007-01-10 00:24:00,5.72604,5.72733,5.72562,5.72676,9000000.0
2007-01-10 00:25:00,5.72557,5.72686,5.72541,5.72573,13000000.0
2007-01-10 00:26:00,5.72557,5.7273,5.72537,5.72537,14000000.0
2007-01-10 00:27:00,5.72564,5.72678,5.72537,5.72537,15000000.0
2007-01-10 00:28:00,5.72597,5.72698,5.72576,5.72576,7000000.0
2007-01-10 00:29:00,5.726,5.7274,5.726,5.7274,17000000.0
2007-01-10 00:30:00,5.72693,5.72693,5.72576,5.72646,9000000.0
2007-01-10 00:31:00,5.7267,5.72752,5.72622,5.7263,13000000.0
2007-01-10 00:32:00,5.72587,5.72627,5.72587,5.72595,8000000.0
2007-01-10 00:33:00,5.72585,5.726,5.72562,5.72595,19000000.0
2007-01-10 00:34:00,5.72607,5.72772,5.72607,5.7277,15000000.0
2007-01-10 00:35:00,5.72742,5.72838,5.7261,5.72732,12000000.0
2007-01-10 00:36:00,5.72762,5.72762,5.72708,5.72734,15000000.0
2007-01-10 00:37:00,5.72714,5.72724,5.72673,5.72692,15000000.0
2007-01-10 00:38:00,5.72732,5.72854,5.72732,5.72801,18000000.0
2007-01-10 00:39:00,5.72805,5.72936,5.72803,5.72841,20000000.0
2007-01-10 00:40:00,5.72911,5.72938,5.7284,5.72922,10000000.0
2007-01-10 00:41:00,5.72885,5.73074,5.72877,5.73068,9000000.0
2007-01-10 00:42:00,5.73034,5.73076,5.72926,5.72956,16000000.0
2007-01-10 00:43:00,5.72947,5.73123,5.72921,5.73123,16000000.0
2007-01-10 00:44:00,5.73083,5.73127,5.73008,5.73008,10000000.0
2007-01-10 00:45:00,5.73038,5.73143,5.72979,5.72979,16000000.0
2007-01-10 00:46:00,5.72966,5.73047,5.72962,5.73008,12000000.0
2007-01-10 00:47:00,5.73028,5.73061,5.72942,5.72943,8000000.0
2007-01-10 00:48:00,5.73078,5.73078,5.72906,5.72933,16000000.0
2007-01-10 00:49:00,5.72902,5.72998,5.72902,5.7296,11000000.0
2007-01-10 00:50:00,5.72889,5.72971,5.7287,5.72898,9000000.0
2007-01-10 00:51:00,5.72994,5.72999,5.72892,5.72892,9000000.0
2007-01-10 00:52:00,5.72902,5.72978,5.72895,5.72975,18000000.0
2007-01-10 00:53:00,5.73041,5.73074,5.72903,5.73001,12000000.0
2007-01-10 00:54:00,5.73001,5.7306,5.72923,5.72923,12000000.0
2007-01-10 00:55:00,5.72995,5.73027,5.72903,5.72903,11000000.0
2007-01-10 00:56:00,5.72885,5.73081,5.72885,5.72951,14000000.0
2007-01-10 00:57:00,5.72948,5.73068,5.72948,5.73003,15000000.0
2007-01-10 00:58:00,5.73008,5.73052,5.72968,5.7303,9000000.0
2007-01-10 00:59:00,5.73046,5.73087,5.72916,5.73011,17000000.0
2007-01-10 01:00:00,5.72922,5.73041,5.72907,5.72907,12000000.0
2007-01-10 01:01:00,5.72884,5.73007,5.72884,5.72933,15000000.0
2007-01-10 01:02:00,5.72917,5.72977,5.7288,5.72927,10000000.0
2007-01-10 01:03:00,5.72917,5.72979,5.72816,5.72979,13000000.0
2007-01-10 01:04:00,5.72925,5.73041,5.72913,5.72947,13000000.0
2007-01-10 01:05:00,5.72939,5.73044,5.72861,5.73044,13000000.0
2007-01-10 01:06:00,5.73013,5.7305,5.7291,5.72952,12000000.0
2007-01-10 01:07:00,5.72878,5.73005,5.72845,5.72874,13000000.0
2007-01-10 01:08:00,5.72838,5.72947,5.72815,5.72902,15000000.0
2007-01-10 01:09:00,5.72893,5.7301,5.72883,5.72906,17000000.0
2007-01-10 01:10:00,5.72884,5.72915,5.72884,5.72897,10000000.0
2007-01-10 01:11:00,5.72881,5.73048,5.72865,5.72911,11000000.0
2007-01-10 01:12:00,5.73008,5.73078,5.72891,5.73012,10000000.0
2007-01-10 01:13:00,5.72996,5.73106,5.72996,5.73058,11000000.0
2007-01-10 01:14:00,5.73076,5.73093,5.72956,5.72956,13000000.0
2007-01-10 01:15:00,5.73073,5.73073,5.72922,5.72922,9000000.0
2007-01-10 01:16:00,5.72944,5.7304,5.72941,5.72941,12000000.0
2007-01-10 01:17:00,5.72992,5.73128,5.72992,5.73128,11000000.0
2007-01-10 01:18:00,5.73086,5.73116,5.72948,5.72968,12000000.0
2007-01-10 01:19:00,5.72967,5.73131,5.72929,5.73031,19000000.0
2007-01-10 01:20:00,5.73023,5.73075,5.72972,5.72972,11000000.0
2007-01-10 01:21:00,5.72944,5.73023,5.7292,5.73023,12000000.0
2007-01-10 01:22:00,5.73054,5.73085,5.72975,5.7301,9000000.0
2007-01-10 01:23:00,5.73025,5.73113,5.72955,5.72955,13000000.0
2007-01-10 01:24:00,5.72994,5.73153,5.72991,5.73076,14000000.0
2007-01-10 01:25:00,5.72944,5.73036,5.72925,5.73008,11000000.0
2007-01-10 01:26:00,5.72953,5.73006,5.72885,5.72885,10000000.0
2007-01-10 01:27:00,5.72891,5.72956,5.72837,5.72949,17000000.0
2007-01-10 01:28:00,5.72941,5.72977,5.72837,5.72901,13000000.0
2007-01-10 01:29:00,5.72914,5.72927,5.72881,5.72927,19000000.0
2007-01-10 01:30:00,5.72932,5.73048,5.72896,5.72987,15000000.0
2007-01-10 01:31:00,5.72909,5.7304,5.72839,5.72896,15000000.0
2007-01-10 01:32:00,5.72913,5.73003,5.72806,5.72922,12000000.0
2007-01-10 01:33:00,5.72884,5.72974,5.72882,5.7292,8000000.0
2007-01-10 01:34:00,5.72967,5.73049,5.7291,5.72915,18000000.0
2007-01-10 01:35:00,5.72839,5.72908,5.72792,5.72792,12000000.0
2007-01-10 01:36:00,5.72803,5.72992,5.72803,5.72852,16000000.0
2007-01-10 01:37:00,5.72839,5.72978,5.72765,5.72948,15000000.0
2007-01-10 01:38:00,5.72896,5.72937,5.72783,5.72863,18000000.0
2007-01-10 01:39:00,5.72898,5.72987,5.72779,5.72799,10000000.0
2007-01-10 01:40:00,5.72787,5.72946,5.72787,5.72829,11000000.0
2007-01-10 01:41:00,5.72798,5.72976,5.72782,5.72976,16000000.0
2007-01-10 01:42:00,5.72954,5.72954,5.72862,5.72894,14000000.0
2007-01-10 01:43:00,5.72819,5.72924,5.72739,5.72824,16000000.0
2007-01-10 01:44:00,5.72869,5.7294,5.72801,5.7284,15000000.0
2007-01-10 01:45:00,5.72835,5.729,5.72733,5.72817,16000000.0
2007-01-10 01:46:00,5.72742,5.72849,5.72727,5.72833,9000000.0
2007-01-10 01:47:00,5.72894,5.72903,5.72745,5.72879,17000000.0
2007-01-10 01:48:00,5.72888,5.72888,5.72725,5.72783,16000000.0
2007-01-10 01:49:00,5.72903,5.72927,5.72763,5.7292,10000000.0
2007-01-10 01:50:00,5.72826,5.72872,5.72783,5.72787,11000000.0
2007-01-10 01:51:00,5.72812,5.72963,5.728,5.72926,12000000.0
2007-01-10 01:52:00,5.72949,5.73025,5.72849,5.72977,12000000.0
2007-01-10 01:53:00,5.73031,5.73044,5.72815,5.72963,18000000.0
2007-01-10 01:54:00,5.72938,5.72996,5.72799,5.72799,14000000.0
2007-01-10 01:55:00,5.7278,5.72918,5.7278,5.7278,18000000.0
2007-01-10 01:56:00,5.72925,5.73017,5.7289,5.72934,8000000.0
2007-01-10 01:57:00,5.72909,5.73076,5.7284,5.72927,13000000.0
2007-01-10 01:58:00,5.72957,5.73049,5.72932,5.72972,11000000.0
2007-01-10 01:59:00,5.72957,5.73097,5.72957,5.72964,11000000.0
2007-01-10 02:00:00,5.72919,5.73064,5.72867,5.72988,16000000.0
2007-01-10 02:01:00,5.72964,5.73067,5.72963,5.73066,21000000.0
2007-01-10 02:02:00,5.72966,5.73038,5.72955,5.72955,10000000.0
2007-01-10 02:03:00,5.73091,5.73142,5.73047,5.73103,8000000.0
2007-01-10 02:04:00,5.73149,5.7318,5.73023,5.73056,14000000.0
2007-01-10 02:05:00,5.73071,5.73135,5.72922,5.72973,14000000.0
2007-01-10 02:06:00,5.73052,5.73194,5.7299,5.73194,15000000.0
2007-01-10 02:07:00,5.73181,5.73325,5.73134,5.73296,10000000.0
2007-01-10 02:08:00,5.73078,5.73251,5.73078,5.7319,16000000.0
2007-01-10 02:09:00,5.73195,5.73403,5.73195,5.73342,18000000.0
2007-01-10 02:10:00,5.73357,5.73455,5.73285,5.73455,16000000.0
2007-01-10 02:11:00,5.73419,5.73439,5.73308,5.73409,14000000.0
2007-01-10 02:12:00,5.73293,5.7347,5.7328,5.73366,10000000.0
2007-01-10 02:13:00,5.73428,5.73596,5.73428,5.7348,15000000.0
2007-01-10 02:14:00,5.73509,5.73837,5.73436,5.7371,19000000.0
2007-01-10 02:15:00,5.7377,5.73834,5.73652,5.73827,12000000.0
2007-01-10 02:16:00,5.73771,5.73777,5.73627,5.73645,18000000.0
2007-01-10 02:17:00,5.73803,5.73859,5.73698,5.73848,14000000.0
2007-01-10 02:18:00,5.7384,5.73909,5.7375,5.73888,12000000.0
2007-01-10 02:19:00,5.73732,5.74281,5.73732,5.74245,14000000.0
2007-01-10 02:20:00,5.74308,5.74355,5.74084,5.74238,13000000.0
2007-01-10 02:21:00,5.74108,5.74182,5.73999,5.74169,15000000.0
2007-01-10 02:22:00,5.74146,5.74182,5.74069,5.74081,13000000.0
2007-01-10 02:23:00,5.74041,5.74044,5.73888,5.74044,16000000.0
2007-01-10 02:24:00,5.73932,5.74097,5.73881,5.73881,17000000.0
2007-01-10 02:25:00,5.73877,5.74004,5.73841,5.73923,10000000.0
2007-01-10 02:26:00,5.73931,5.74065,5.73871,5.73998,13000000.0
2007-01-10 02:27:00,5.74061,5.74168,5.7404,5.74162,7000000.0
2007-01-10 02:28:00,5.74136,5.74456,5.74096,5.74456,9000000.0
2007-01-10 02:29:00,5.7445,5.74513,5.74321,5.74321,20000000.0
2007-01-10 02:30:00,5.74244,5.74366,5.74214,5.74366,11000000.0
2007-01-10 02:31:00,5.74345,5.74394,5.74314,5.74327,9000000.0
2007-01-10 02:32:00,5.74374,5.74437,5.74287,5.74396,13000000.0
2007-01-10 02:33:00,5.74374,5.74503,5.74278,5.74423,14000000.0
2007-01-10 02:34:00,5.7429,5.74477,5.742,5.74264,17000000.0
2007-01-10 02:35:00,5.74193,5.74256,5.74069,5.7411,15000000.0
2007-01-10 02:36:00,5.74074,5.74258,5.74074,5.74119,14000000.0
2007-01-10 02:37:00,5.74177,5.7425,5.7411,5.74232,13000000.0
2007-01-10 02:38:00,5.74094,5.74173,5.73963,5.74144,14000000.0
2007-01-10 02:39:00,5.74132,5.74147,5.7404,5.74136,15000000.0
2007-01-10 02:40:00,5.74075,5.74113,5.73982,5.74004,12000000.0
2007-01-10 02:41:00,5.74108,5.74163,5.73982,5.74156,13000000.0
2007-01-10 02:42:00,5.74097,5.74194,5.74022,5.74124,16000000.0
2007-01-10 02:43:00,5.74114,5.74279,5.74114,5.74275,18000000.0
2007-01-10 02:44:00,5.74222,5.74223,5.74128,5.74217,10000000.0
2007-01-10 02:45:00,5.74103,5.74263,5.741,5.74168,14000000.0
2007-01-10 02:46:00,5.74145,5.74285,5.74145,5.74177,18000000.0
2007-01-10 02:47:00,5.74207,5.74252,5.74141,5.74252,17000000.0
2007-01-10 02:48:00,5.74076,5.74287,5.74074,5.74266,7000000.0
2007-01-10 02:49:00,5.74201,5.74245,5.7405,5.7405,13000000.0
2007-01-10 02:50:00,5.74148,5.74164,5.73994,5.74133,14000000.0
2007-01-10 02:51:00,5.74231,5.74245,5.7407,5.7407,15000000.0
2007-01-10 02:52:00,5.74032,5.74214,5.74023,5.7409,15000000.0
2007-01-10 02:53:00,5.74011,5.74086,5.73973,5.73973,9000000.0
2007-01-10 02:54:00,5.74091,5.74125,5.74001,5.74125,13000000.0
2007-01-10 02:55:00,5.74026,5.74117,5.73989,5.74063,11000000.0
2007-01-10 02:56:00,5.7404,5.74235,5.7404,5.7415,18000000.0
2007-01-10 02:57:00,5.7421,5.7421,5.7406,5.74179,13000000.0
2007-01-10 02:58:00,5.74269,5.74272,5.74065,5.74167,9000000.0
2007-01-10 02:59:00,5.741,5.74138,5.73972,5.74062,14000000.0
2007-01-10 03:00:00,5.74025,5.74041,5.73957,5.73983,11000000.0
2007-01-10 03:01:00,5.74132,5.74219,5.74068,5.74083,11000000.0
2007-01-10 03:02:00,5.74276,5.74664,5.74276,5.74515,11000000.0
2007-01-10 03:03:00,5.7462,5.7462,5.74263,5.74432,23000000.0
2007-01-10 03:04:00,5.74486,5.74509,5.74369,5.74409,11000000.0
2007-01-10 03:05:00,5.74417,5.74476,5.74327,5.74476,17000000.0
2007-01-10 03:06:00,5.74418,5.74511,5.74346,5.74418,9000000.0
2007-01-10 03:07:00,5.74413,5.74458,5.74344,5.74403,15000000.0
2007-01-10 03:08:00,5.74369,5.74387,5.74129,5.74247,12000000.0
2007-01-10 03:09:00,5.74221,5.74376,5.74208,5.74214,15000000.0
2007-01-10 03:10:00,5.74196,5.74322,5.74196,5.74223,19000000.0
2007-01-10 03:11:00,5.74254,5.74322,5.74159,5.74224,15000000.0
2007-01-10 03:12:00,5.74271,5.74295,5.74139,5.74274,18000000.0
2007-01-10 03:13:00,5.74253,5.74253,5.74067,5.74175,18000000.0
2007-01-10 03:14:00,5.7418,5.74244,5.74097,5.74238,10000000.0
2007-01-10 03:15:00,5.74074,5.74165,5.74074,5.74124,7000000.0
2007-01-10 03:16:00,5.74232,5.74232,5.74112,5.74149,8000000.0
2007-01-10 03:17:00,5.74239,5.74239,5.74092,5.74147,10000000.0
2007-01-10 03:18:00,5.74088,5.74228,5.73955,5.73955,15000000.0
2007-01-10 03:19:00,5.73927,5.74052,5.73913,5.74052,10000000.0
2007-01-10 03:20:00,5.74016,5.74016,5.73912,5.73968,16000000.0
2007-01-10 03:21:00,5.7398,5.73995,5.73871,5.73929,11000000.0
2007-01-10 03:22:00,5.73938,5.73938,5.73856,5.73856,10000000.0
2007-01-10 03:23:00,5.73861,5.73959,5.73808,5.73869,12000000.0
2007-01-10 03:24:00,5.73947,5.74063,5.73852,5.73852,13000000.0
2007-01-10 03:25:00,5.73976,5.74032,5.73918,5.73945,11000000.0
2007-01-10 03:26:00,5.73886,5.73937,5.7379,5.7379,13000000.0
2007-01-10 03:27:00,5.73795,5.73971,5.73795,5.73837,14000000.0
2007-01-10 03:28:00,5.73863,5.73886,5.73852,5.73874,18000000.0
2007-01-10 03:29:00,5.73846,5.73889,5.73781,5.73781,15000000.0
2007-01-10 03:30:00,5.7381,5.73824,5.7379,5.73798,10000000.0
2007-01-10 03:31:00,5.73881,5.74036,5.7386,5.74036,13000000.0
2007-01-10 03:32:00,5.74043,5.74051,5.73883,5.73884,16000000.0
2007-01-10 03:33:00,5.73959,5.74124,5.73937,5.7406,13000000.0
2007-01-10 03:34:00,5.73998,5.74174,5.73998,5.74107,16000000.0
2007-01-10 03:35:00,5.74247,5.74384,5.74142,5.74384,10000000.0
2007-01-10 03:36:00,5.74364,5.74396,5.74253,5.74362,11000000.0
2007-01-10 03:37:00,5.74353,5.74422,5.74266,5.74326,13000000.0
2007-01-10 03:38:00,5.7438,5.7438,5.74244,5.74333,13000000.0
2007-01-10 03:39:00,5.74265,5.74344,5.74237,5.74297,13000000.0
2007-01-10 03:40:00,5.74202,5.7428,5.74127,5.74278,12000000.0
2007-01-10 03:41:00,5.74202,5.7429,5.74136,5.74148,16000000.0
2007-01-10 03:42:00,5.74136,5.74313,5.74136,5.74258,21000000.0
2007-01-10 03:43:00,5.74241,5.74333,5.74163,5.7426,18000000.0
2007-01-10 03:44:00,5.74281,5.74281,5.74074,5.74076,15000000.0
2007-01-10 03:45:00,5.74048,5.74259,5.74048,5.74132,9000000.0
2007-01-10 03:46:00,5.74136,5.74184,5.74095,5.74104,8000000.0
2007-01-10 03:47:00,5.74284,5.74328,5.74237,5.74328,11000000.0
2007-01-10 03:48:00,5.74295,5.74413,5.74295,5.74406,9000000.0
2007-01-10 03:49:00,5.74433,5.74433,5.74262,5.74372,16000000.0
2007-01-10 03:50:00,5.74363,5.74475,5.74326,5.74363,19000000.0
2007-01-10 03:51:00,5.7435,5.74366,5.74276,5.74279,9000000.0
2007-01-10 03:52:00,5.74321,5.74382,5.74201,5.74374,19000000.0
2007-01-10 03:53:00,5.7436,5.7436,5.74207,5.74207,10000000.0
2007-01-10 03:54:00,5.74323,5.74396,5.74226,5.74226,17000000.0
2007-01-10 03:55:00,5.74229,5.74339,5.74206,5.74278,16000000.0
2007-01-10 03:56:00,5.74317,5.74354,5.74252,5.74305,7000000.0
2007-01-10 03:57:00,5.74202,5.74243,5.74134,5.74174,11000000.0
2007-01-10 03:58:00,5.7412,5.74186,5.74074,5.74143,12000000.0
2007-01-10 03:59:00,5.74172,5.74172,5.7398,5.7406,17000000.0
2007-01-10 04:00:00,5.74036,5.74128,5.73991,5.74101,12000000.0
2007-01-10 04:01:00,5.74099,5.74155,5.74019,5.74062,16000000.0
2007-01-10 04:02:00,5.74038,5.74181,5.74038,5.74123,14000000.0
2007-01-10 04:03:00,5.74152,5.74163,5.74045,5.74163,12000000.0
2007-01-10 04:04:00,5.74059,5.74222,5.74026,5.74193,16000000.0
2007-01-10 04:05:00,5.74123,5.74256,5.74081,5.74201,13000000.0
2007-01-10 04:06:00,5.74123,5.74305,5.74123,5.74278,16000000.0
2007-01-10 04:07:00,5.7423,5.7435,5.74165,5.74245,13000000.0
2007-01-10 04:08:00,5.74204,5.74317,5.7418,5.74253,14000000.0
2007-01-10 04:09:00,5.74305,5.74305,5.74192,5.74225,10000000.0
2007-01-10 04:10:00,5.74197,5.74314,5.74182,5.74292,12000000.0
2007-01-10 04:11:00,5.74271,5.74301,5.7415,5.74264,14000000.0
2007-01-10 04:12:00,5.7429,5.74479,5.74239,5.74479,19000000.0
2007-01-10 04:13:00,5.74436,5.74462,5.74277,5.74362,20000000.0
2007-01-10 04:14:00,5.74471,5.74657,5.74444,5.74657,12000000.0
2007-01-10 04:15:00,5.74698,5.74728,5.74618,5.74689,8000000.0
2007-01-10 04:16:00,5.74614,5.74696,5.74514,5.74696,13000000.0
2007-01-10 04:17:00,5.74708,5.74725,5.74556,5.74639,15000000.0
2007-01-10 04:18:00,5.74579,5.74625,5.74513,5.74625,9000000.0
2007-01-10 04:19:00,5.74597,5.7464,5.74524,5.7464,12000000.0
2007-01-10 04:20:00,5.74572,5.747,5.74527,5.74672,9000000.0
2007-01-10 04:21:00,5.74588,5.74588,5.74448,5.74552,17000000.0
2007-01-10 04:22:00,5.74483,5.7453,5.74414,5.74414,14000000.0
2007-01-10 04:23:00,5.74491,5.74563,5.74486,5.74523,10000000.0
2007-01-10 04:24:00,5.74535,5.74678,5.74518,5.74666,12000000.0
2007-01-10 04:25:00,5.74593,5.74688,5.7458,5.74639,10000000.0
2007-01-10 04:26:00,5.74602,5.74639,5.74546,5.74547,7000000.0
2007-01-10 04:27:00,5.74551,5.74621,5.74491,5.74508,15000000.0
2007-01-10 04:28:00,5.74546,5.74616,5.74502,5.74526,7000000.0
2007-01-10 04:29:00,5.74551,5.74611,5.74462,5.74462,14000000.0
2007-01-10 04:30:00,5.74435,5.74505,5.74434,5.74454,11000000.0
2007-01-10 04:31:00,5.74476,5.74515,5.74407,5.7451,15000000.0
2007-01-10 04:32:00,5.74517,5.74553,5.74414,5.74553,17000000.0
2007-01-10 04:33:00,5.74583,5.74583,5.74432,5.74573,14000000.0
2007-01-10 04:34:00,5.74668,5.74737,5.74554,5.74604,9000000.0
2007-01-10 04:35:00,5.74587,5.74735,5.74583,5.74689,12000000.0
2007-01-10 04:36:00,5.74661,5.74753,5.74529,5.7463,12000000.0
2007-01-10 04:37:00,5.7469,5.74806,5.74647,5.74726,12000000.0
2007-01-10 04:38:00,5.74774,5.74774,5.74595,5.74624,11000000.0
2007-01-10 04:39:00,5.74639,5.74729,5.74612,5.74619,17000000.0
2007-01-10 04:40:00,5.74675,5.74747,5.74662,5.74671,9000000.0
2007-01-10 04:41:00,5.74703,5.74773,5.74668,5.74668,10000000.0
2007-01-10 04:42:00,5.74627,5.74721,5.74615,5.74702,8000000.0
2007-01-10 04:43:00,5.74647,5.74733,5.74511,5.74641,18000000.0
2007-01-10 04:44:00,5.74468,5.7458,5.74453,5.7452,9000000.0
2007-01-10 04:45:00,5.74488,5.74591,5.74426,5.74485,9000000.0
2007-01-10 04:46:00,5.74467,5.74534,5.7441,5.74471,16000000.0
2007-01-10 04:47:00,5.74571,5.7461,5.745,5.74521,12000000.0
2007-01-10 04:48:00,5.74571,5.74598,5.74426,5.74426,10000000.0
2007-01-10 04:49:00,5.74391,5.74506,5.74381,5.74423,16000000.0
2007-01-10 04:50:00,5.7444,5.74536,5.74364,5.74381,16000000.0
2007-01-10 04:51:00,5.74473,5.74527,5.74373,5.74479,20000000.0
2007-01-10 04:52:00,5.74318,5.74393,5.74252,5.74351,13000000.0
2007-01-10 04:53:00,5.74385,5.74461,5.7436,5.7436,11000000.0
2007-01-10 04:54:00,5.74422,5.7443,5.74326,5.74392,11000000.0
2007-01-10 04:55:00,5.74369,5.74458,5.74323,5.74323,12000000.0
2007-01-10 04:56:00,5.74344,5.74529,5.7433,5.74378,16000000.0
2007-01-10 04:57:00,5.74421,5.74461,5.74325,5.74365,7000000.0
2007-01-10 04:58:00,5.74395,5.74497,5.7432,5.74392,13000000.0
2007-01-10 04:59:00,5.74345,5.74414,5.74318,5.74357,17000000.0
2007-01-10 05:00:00,5.74442,5.74489,5.74328,5.74347,10000000.0
2007-01-10 05:01:00,5.74338,5.74465,5.74314,5.7432,13000000.0
2007-01-10 05:02:00,5.7434,5.74464,5.74284,5.7441,18000000.0
2007-01-10 05:03:00,5.7435,5.74413,5.74269,5.74269,9000000.0
2007-01-10 05:04:00,5.74287,5.74439,5.74262,5.74262,12000000.0
2007-01-10 05:05:00,5.74297,5.74376,5.74265,5.74278,10000000.0
2007-01-10 05:06:00,5.74309,5.74363,5.74212,5.74266,20000000.0
2007-01-10 05:07:00,5.74294,5.74325,5.74223,5.74243,10000000.0
2007-01-10 05:08:00,5.74225,5.74381,5.74225,5.74381,17000000.0
2007-01-10 05:09:00,5.74325,5.74404,5.74267,5.74294,15000000.0
2007-01-10 05:10:00,5.74328,5.74418,5.74269,5.74299,10000000.0
2007-01-10 05:11:00,5.74376,5.74457,5.74253,5.74336,16000000.0
2007-01-10 05:12:00,5.74336,5.74426,5.7431,5.74397,7000000.0
2007-01-10 05:13:00,5.74348,5.74457,5.74295,5.74336,12000000.0
2007-01-10 05:14:00,5.74345,5.74466,5.74333,5.74419,14000000.0
2007-01-10 05:15:00,5.74448,5.74448,5.74299,5.7442,16000000.0
2007-01-10 05:16:00,5.7442,5.74447,5.74332,5.74377,15000000.0
2007-01-10 05:17:00,5.7446,5.74478,5.7433,5.7439,10000000.0
2007-01-10 05:18:00,5.74339,5.74426,5.74331,5.74376,13000000.0
2007-01-10 05:19:00,5.74374,5.7448,5.74312,5.7448,13000000.0
2007-01-10 05:20:00,5.74254,5.7441,5.74254,5.74367,20000000.0
2007-01-10 05:21:00,5.74427,5.74436,5.74257,5.74295,9000000.0
2007-01-10 05:22:00,5.74302,5.74386,5.74285,5.74311,17000000.0
2007-01-10 05:23:00,5.74316,5.74381,5.74226,5.74308,14000000.0
2007-01-10 05:24:00,5.74428,5.74428,5.7426,5.7426,19000000.0
2007-01-10 05:25:00,5.74243,5.74395,5.74243,5.74395,13000000.0
2007-01-10 05:26:00,5.74389,5.74408,5.74292,5.74316,13000000.0
2007-01-10 05:27:00,5.74229,5.74398,5.74229,5.74394,13000000.0
2007-01-10 05:28:00,5.7435,5.7435,5.74189,5.74189,10000000.0
2007-01-10 05:29:00,5.74196,5.74366,5.74171,5.74247,17000000.0
2007-01-10 05:30:00,5.74256,5.74381,5.74247,5.74369,21000000.0
2007-01-10 05:31:00,5.74381,5.74381,5.74185,5.74185,13000000.0
2007-01-10 05:32:00,5.7426,5.74357,5.7426,5.74297,16000000.0
2007-01-10 05:33:00,5.7426,5.74441,5.74222,5.74317,13000000.0
2007-01-10 05:34:00,5.74352,5.74382,5.74205,5.74205,13000000.0
2007-01-10 05:35:00,5.74152,5.74303,5.74141,5.74251,14000000.0
2007-01-10 05:36:00,5.74333,5.74333,5.74139,5.742,18000000.0
2007-01-10 05:37:00,5.74202,5.74237,5.74126,5.74132,12000000.0
2007-01-10 05:38:00,5.74102,5.74238,5.74102,5.7412,13000000.0
2007-01-10 05:39:00,5.74089,5.74098,5.74027,5.74027,21000000.0
2007-01-10 05:40:00,5.74062,5.74224,5.74034,5.74157,14000000.0
2007-01-10 05:41:00,5.74127,5.74214,5.74116,5.74214,13000000.0
2007-01-10 05:42:00,5.74207,5.74207,5.74079,5.74083,8000000.0
2007-01-10 05:43:00,5.74157,5.74255,5.74117,5.74212,13000000.0
2007-01-10 05:44:00,5.74102,5.7424,5.74073,5.7424,13000000.0
2007-01-10 05:45:00,5.74181,5.74231,5.74063,5.74065,24000000.0
2007-01-10 05:46:00,5.74142,5.74183,5.74067,5.74091,14000000.0
2007-01-10 05:47:00,5.74136,5.74171,5.73997,5.74092,11000000.0
2007-01-10 05:48:00,5.74079,5.74137,5.74066,5.74115,18000000.0
2007-01-10 05:49:00,5.74126,5.74162,5.74047,5.7405,10000000.0
2007-01-10 05:50:00,5.74044,5.74096,5.7402,5.74025,10000000.0
2007-01-10 05:51:00,5.74051,5.74094,5.73975,5.73975,11000000.0
2007-01-10 05:52:00,5.73941,5.74124,5.73941,5.74043,19000000.0
2007-01-10 05:53:00,5.74066,5.74093,5.7396,5.74073,15000000.0
2007-01-10 05:54:00,5.741,5.741,5.7394,5.7394,7000000.0
2007-01-10 05:55:00,5.73946,5.74051,5.73939,5.73996,12000000.0
2007-01-10 05:56:00,5.74048,5.74132,5.73969,5.74097,16000000.0
2007-01-10 05:57:00,5.74038,5.7409,5.74012,5.74085,11000000.0
2007-01-10 05:58:00,5.74014,5.74071,5.73924,5.74021,22000000.0
2007-01-10 05:59:00,5.73927,5.74018,5.73926,5.74012,9000000.0
2007-01-10 06:00:00,5.74007,5.74071,5.73922,5.74071,17000000.0
2007-01-10 06:01:00,5.741,5.74111,5.73964,5.74111,18000000.0
2007-01-10 06:02:00,5.74013,5.74108,5.73968,5.74106,18000000.0
2007-01-10 06:03:00,5.74054,5.74177,5.73975,5.73996,16000000.0
2007-01-10 06:04:00,5.74021,5.74088,5.73984,5.74077,8000000.0
2007-01-10 06:05:00,5.74028,5.74044,5.74001,5.74009,10000000.0
2007-01-10 06:06:00,5.7416,5.74188,5.7406,5.74168,27000000.0
2007-01-10 06:07:00,5.74075,5.74145,5.73993,5.73993,17000000.0
2007-01-10 06:08:00,5.73962,5.74041,5.73935,5.74022,14000000.0
2007-01-10 06:09:00,5.73975,5.7408,5.73936,5.74018,13000000.0
2007-01-10 06:10:00,5.74101,5.74107,5.73938,5.73943,14000000.0
2007-01-10 06:11:00,5.73976,5.741,5.73976,5.74045,16000000.0
2007-01-10 06:12:00,5.7405,5.7412,5.74024,5.74119,17000000.0
2007-01-10 06:13:00,5.74119,5.74124,5.73948,5.73948,14000000.0
2007-01-10 06:14:00,5.73944,5.74053,5.7393,5.73967,12000000.0
2007-01-10 06:15:00,5.73975,5.74096,5.73889,5.73909,13000000.0
2007-01-10 06:16:00,5.73865,5.74046,5.73865,5.73934,14000000.0
2007-01-10 06:17:00,5.73973,5.74016,5.73865,5.73875,11000000.0
2007-01-10 06:18:00,5.73904,5.73991,5.73882,5.73963,12000000.0
2007-01-10 06:19:00,5.73928,5.74037,5.73904,5.74037,19000000.0
2007-01-10 06:20:00,5.73901,5.73995,5.73897,5.73966,11000000.0
2007-01-10 06:21:00,5.73955,5.74012,5.7389,5.73903,9000000.0
2007-01-10 06:22:00,5.73919,5.74021,5.73826,5.73964,22000000.0
2007-01-10 06:23:00,5.74067,5.74074,5.73844,5.73844,18000000.0
2007-01-10 06:24:00,5.7393,5.73961,5.73871,5.7392,8000000.0
2007-01-10 06:25:00,5.73936,5.73961,5.73868,5.73876,9000000.0
2007-01-10 06:26:00,5.74009,5.74021,5.7389,5.74021,13000000.0
2007-01-10 06:27:00,5.74056,5.74068,5.73921,5.74039,15000000.0
2007-01-10 06:28:00,5.74105,5.74108,5.73985,5.74085,18000000.0
2007-01-10 06:29:00,5.74088,5.74106,5.7395,5.73961,16000000.0
2007-01-10 06:30:00,5.73971,5.74089,5.73942,5.74089,10000000.0
2007-01-10 06:31:00,5.73982,5.74064,5.73965,5.74013,13000000.0
2007-01-10 06:32:00,5.73926,5.73938,5.73881,5.73924,10000000.0
2007-01-10 06:33:00,5.73991,5.74084,5.73984,5.73984,10000000.0
2007-01-10 06:34:00,5.73948,5.74049,5.73931,5.74049,15000000.0
2007-01-10 06:35:00,5.74036,5.7412,5.74007,5.74007,13000000.0
2007-01-10 06:36:00,5.74125,5.74127,5.73947,5.74034,23000000.0
2007-01-10 06:37:00,5.7404,5.7404,5.73919,5.73944,11000000.0
2007-01-10 06:38:00,5.74092,5.74092,5.73919,5.73925,17000000.0
2007-01-10 06:39:00,5.73931,5.74051,5.73899,5.73996,8000000.0
2007-01-10 06:40:00,5.74052,5.74086,5.73917,5.73917,15000000.0
2007-01-10 06:41:00,5.73875,5.74016,5.73859,5.73987,15000000.0
2007-01-10 06:42:00,5.74002,5.74111,5.73853,5.74047,16000000.0
2007-01-10 06:43:00,5.73892,5.74073,5.73892,5.74009,12000000.0
2007-01-10 06:44:00,5.73999,5.7402,5.73906,5.73936,13000000.0
2007-01-10 06:45:00,5.73876,5.73969,5.7385,5.73958,14000000.0
2007-01-10 06:46:00,5.73949,5.74045,5.7387,5.73928,12000000.0
2007-01-10 06:47:00,5.73945,5.73994,5.7378,5.7378,11000000.0
2007-01-10 06:48:00,5.73774,5.73862,5.73774,5.73808,15000000.0
2007-01-10 06:49:00,5.73945,5.73978,5.73852,5.7386,17000000.0
2007-01-10 06:50:00,5.73814,5.7398,5.73802,5.73935,13000000.0
2007-01-10 06:51:00,5.7393,5.7393,5.73861,5.73861,8000000.0
2007-01-10 06:52:00,5.73924,5.7402,5.73872,5.73906,14000000.0
2007-01-10 06:53:00,5.73973,5.73993,5.73841,5.73899,13000000.0
2007-01-10 06:54:00,5.73927,5.74017,5.73911,5.73942,8000000.0
2007-01-10 06:55:00,5.7392,5.73981,5.7392,5.73923,10000000.0
2007-01-10 06:56:00,5.73921,5.73953,5.73844,5.73926,11000000.0
2007-01-10 06:57:00,5.73912,5.74024,5.73864,5.73864,17000000.0
2007-01-10 06:58:00,5.73826,5.73827,5.73802,5.73826,12000000.0
2007-01-10 06:59:00,5.7383,5.74065,5.7383,5.73999,14000000.0
2007-01-10 07:00:00,5.73976,5.73977,5.73886,5.73956,11000000.0
2007-01-10 07:01:00,5.73961,5.7403,5.73944,5.73944,10000000.0
2007-01-10 07:02:00,5.73995,5.74065,5.73957,5.73957,14000000.0
2007-01-10 07:03:00,5.73918,5.74056,5.73911,5.74003,7000000.0
2007-01-10 07:04:00,5.74025,5.74038,5.73867,5.74001,16000000.0
2007-01-10 07:05:00,5.73878,5.73991,5.73878,5.73989,15000000.0
2007-01-10 07:06:00,5.73956,5.74029,5.73914,5.73924,16000000.0
2007-01-10 07:07:00,5.73908,5.73999,5.73884,5.73924,12000000.0
2007-01-10 07:08:00,5.74021,5.74082,5.73949,5.74082,8000000.0
2007-01-10 07:09:00,5.74047,5.74069,5.73922,5.73931,8000000.0
2007-01-10 07:10:00,5.73959,5.74036,5.73825,5.73825,16000000.0
2007-01-10 07:11:00,5.73874,5.73902,5.73822,5.73845,17000000.0
2007-01-10 07:12:00,5.73917,5.74022,5.73897,5.7397,20000000.0
2007-01-10 07:13:00,5.73951,5.73965,5.73855,5.73965,18000000.0
2007-01-10 07:14:00,5.73898,5.73898,5.73773,5.73774,11000000.0
2007-01-10 07:15:00,5.73808,5.7395,5.73797,5.73902,18000000.0
2007-01-10 07:16:00,5.73918,5.73958,5.73803,5.73814,18000000.0
2007-01-10 07:17:00,5.738,5.73902,5.73771,5.73805,12000000.0
2007-01-10 07:18:00,5.73847,5.73939,5.7379,5.73814,18000000.0
2007-01-10 07:19:00,5.73895,5.73903,5.738,5.73824,14000000.0
2007-01-10 07:20:00,5.73916,5.73966,5.73793,5.73966,18000000.0
2007-01-10 07:21:00,5.7397,5.7397,5.73825,5.73878,13000000.0
2007-01-10 07:22:00,5.73923,5.74031,5.73831,5.73978,14000000.0
2007-01-10 07:23:00,5.7405,5.74117,5.74026,5.74057,15000000.0
2007-01-10 07:24:00,5.74064,5.74108,5.73928,5.73928,16000000.0
2007-01-10 07:25:00,5.73972,5.74098,5.7397,5.74075,15000000.0
2007-01-10 07:26:00,5.74047,5.74142,5.73999,5.74038,13000000.0
2007-01-10 07:27:00,5.739,5.74053,5.73833,5.7384,12000000.0
2007-01-10 07:28:00,5.73905,5.74083,5.73808,5.74006,22000000.0
2007-01-10 07:29:00,5.74027,5.74128,5.73888,5.74046,16000000.0
2007-01-10 07:30:00,5.73859,5.73981,5.73746,5.73781,14000000.0
2007-01-10 07:31:00,5.73798,5.73971,5.73798,5.73942,13000000.0
2007-01-10 07:32:00,5.7385,5.73991,5.7385,5.73991,9000000.0
2007-01-10 07:33:00,5.73922,5.74046,5.7391,5.73988,7000000.0
2007-01-10 07:34:00,5.73879,5.7399,5.73857,5.73857,18000000.0
2007-01-10 07:35:00,5.73918,5.74016,5.73841,5.73841,9000000.0
2007-01-10 07:36:00,5.73822,5.73933,5.73822,5.73831,13000000.0
2007-01-10 07:37:00,5.73858,5.73912,5.73816,5.73816,11000000.0
2007-01-10 07:38:00,5.73786,5.73911,5.73786,5.73867,11000000.0
2007-01-10 07:39:00,5.73844,5.73925,5.73759,5.73768,19000000.0
2007-01-10 07:40:00,5.73658,5.73829,5.73648,5.73774,11000000.0
2007-01-10 07:41:00,5.73759,5.73806,5.73682,5.73703,7000000.0
2007-01-10 07:42:00,5.73704,5.73844,5.73661,5.73743,13000000.0
2007-01-10 07:43:00,5.73751,5.73798,5.73627,5.73798,14000000.0
2007-01-10 07:44:00,5.73707,5.73776,5.73589,5.73605,10000000.0
2007-01-10 07:45:00,5.73534,5.73653,5.735,5.7365,8000000.0
2007-01-10 07:46:00,5.73621,5.73667,5.73487,5.73557,13000000.0
2007-01-10 07:47:00,5.73643,5.73665,5.7353,5.73618,15000000.0
2007-01-10 07:48:00,5.73558,5.73679,5.73501,5.73521,13000000.0
2007-01-10 07:49:00,5.73554,5.73601,5.73444,5.73444,10000000.0
2007-01-10 07:50:00,5.73431,5.73607,5.73358,5.7347,17000000.0
2007-01-10 07:51:00,5.73336,5.73418,5.73239,5.73239,16000000.0
2007-01-10 07:52:00,5.73339,5.73418,5.73251,5.73327,13000000.0
2007-01-10 07:53:00,5.73364,5.73364,5.73254,5.73302,10000000.0
2007-01-10 07:54:00,5.73224,5.73321,5.73223,5.73321,11000000.0
2007-01-10 07:55:00,5.7332,5.73389,5.73284,5.73314,12000000.0
2007-01-10 07:56:00,5.73389,5.73489,5.73345,5.73465,13000000.0
2007-01-10 07:57:00,5.73474,5.73478,5.7335,5.73473,8000000.0
2007-01-10 07:58:00,5.73361,5.73516,5.73351,5.73471,14000000.0
2007-01-10 07:59:00,5.73524,5.73577,5.73432,5.73508,15000000.0
2007-01-10 08:00:00,5.73394,5.73595,5.7339,5.73499,10000000.0
2007-01-10 08:01:00,5.73481,5.73589,5.73428,5.73589,13000000.0
2007-01-10 08:02:00,5.73445,5.73509,5.73354,5.73472,14000000.0
2007-01-10 08:03:00,5.73447,5.73501,5.7336,5.7347,12000000.0
2007-01-10 08:04:00,5.7347,5.73501,5.73331,5.7342,16000000.0
2007-01-10 08:05:00,5.73398,5.7353,5.73348,5.7344,14000000.0
2007-01-10 08:06:00,5.73412,5.73412,5.73252,5.73275,19000000.0
2007-01-10 08:07:00,5.73388,5.73423,5.73295,5.73391,19000000.0
2007-01-10 08:08:00,5.73405,5.73436,5.73324,5.73428,11000000.0
2007-01-10 08:09:00,5.73423,5.73423,5.73304,5.73388,10000000.0
2007-01-10 08:10:00,5.73281,5.73463,5.73246,5.73346,16000000.0
2007-01-10 08:11:00,5.73365,5.73432,5.73322,5.73322,9000000.0
2007-01-10 08:12:00,5.73385,5.73505,5.73385,5.73416,10000000.0
2007-01-10 08:13:00,5.73509,5.73653,5.73456,5.73653,11000000.0
2007-01-10 08:14:00,5.73662,5.73662,5.73466,5.73483,12000000.0
2007-01-10 08:15:00,5.73492,5.73576,5.73403,5.73544,15000000.0
2007-01-10 08:16:00,5.73505,5.73554,5.73422,5.73453,14000000.0
2007-01-10 08:17:00,5.734,5.73458,5.73347,5.73386,10000000.0
2007-01-10 08:18:00,5.73383,5.73495,5.73344,5.73474,9000000.0
2007-01-10 08:19:00,5.735,5.73516,5.73366,5.73421,11000000.0
2007-01-10 08:20:00,5.73436,5.73473,5.73403,5.73432,11000000.0
2007-01-10 08:21:00,5.73469,5.73528,5.73395,5.73455,20000000.0
2007-01-10 08:22:00,5.73464,5.73547,5.73462,5.73489,8000000.0
2007-01-10 08:23:00,5.73495,5.73552,5.73391,5.73471,12000000.0
2007-01-10 08:24:00,5.73361,5.73569,5.73361,5.73543,13000000.0
2007-01-10 08:25:00,5.73484,5.73484,5.73342,5.73342,12000000.0
2007-01-10 08:26:00,5.73363,5.73509,5.73363,5.73499,13000000.0
2007-01-10 08:27:00,5.73439,5.73469,5.73353,5.73414,11000000.0
2007-01-10 08:28:00,5.73441,5.73511,5.73391,5.73438,8000000.0
2007-01-10 08:29:00,5.73402,5.73548,5.73402,5.73493,12000000.0
2007-01-10 08:30:00,5.73461,5.73515,5.73429,5.73474,11000000.0
2007-01-10 08:31:00,5.73506,5.73625,5.73434,5.73625,10000000.0
2007-01-10 08:32:00,5.73584,5.73584,5.73421,5.73421,13000000.0
2007-01-10 08:33:00,5.73469,5.73535,5.73438,5.73438,11000000.0
2007-01-10 08:34:00,5.73469,5.73616,5.73425,5.73485,17000000.0
2007-01-10 08:35:00,5.73533,5.73659,5.73533,5.73606,11000000.0
2007-01-10 08:36:00,5.73518,5.73681,5.73518,5.73681,10000000.0
2007-01-10 08:37:00,5.73695,5.73718,5.73602,5.73623,9000000.0
2007-01-10 08:38:00,5.73672,5.73763,5.73596,5.7371,18000000.0
2007-01-10 08:39:00,5.73734,5.73734,5.7365,5.73684,8000000.0
2007-01-10 08:40:00,5.73697,5.73709,5.73609,5.73697,7000000.0
2007-01-10 08:41:00,5.73762,5.73822,5.7362,5.73822,16000000.0
2007-01-10 08:42:00,5.73801,5.73826,5.73678,5.73764,14000000.0
2007-01-10 08:43:00,5.73796,5.73823,5.73685,5.73692,12000000.0
2007-01-10 08:44:00,5.73656,5.73804,5.73656,5.73741,9000000.0
2007-01-10 08:45:00,5.73738,5.73832,5.73665,5.73694,18000000.0
2007-01-10 08:46:00,5.73761,5.73836,5.73676,5.73729,14000000.0
2007-01-10 08:47:00,5.73706,5.73823,5.73634,5.73755,18000000.0
2007-01-10 08:48:00,5.738,5.73815,5.73628,5.73741,12000000.0
2007-01-10 08:49:00,5.73613,5.73791,5.73573,5.73746,14000000.0
2007-01-10 08:50:00,5.73768,5.73768,5.7362,5.7362,16000000.0
2007-01-10 08:51:00,5.73643,5.73715,5.73571,5.73636,21000000.0
2007-01-10 08:52:00,5.73497,5.73614,5.73483,5.73574,20000000.0
2007-01-10 08:53:00,5.73548,5.73592,5.73481,5.73502,7000000.0
2007-01-10 08:54:00,5.73445,5.73573,5.73441,5.73564,17000000.0
2007-01-10 08:55:00,5.73549,5.73648,5.73512,5.73614,12000000.0
2007-01-10 08:56:00,5.73557,5.73623,5.73442,5.73448,17000000.0
2007-01-10 08:57:00,5.73472,5.73519,5.73358,5.73508,16000000.0
2007-01-10 08:58:00,5.7346,5.7346,5.73321,5.73424,12000000.0
2007-01-10 08:59:00,5.73422,5.73428,5.73285,5.73351,13000000.0
2007-01-10 09:00:00,5.73318,5.7337,5.73178,5.73299,17000000.0
2007-01-10 09:01:00,5.73372,5.73543,5.73292,5.73543,13000000.0
2007-01-10 09:02:00,5.73522,5.73533,5.73313,5.73313,8000000.0
2007-01-10 09:03:00,5.73413,5.73441,5.73301,5.73393,16000000.0
2007-01-10 09:04:00,5.7332,5.73456,5.73308,5.73431,8000000.0
2007-01-10 09:05:00,5.73469,5.73541,5.73351,5.73541,11000000.0
2007-01-10 09:06:00,5.73548,5.73556,5.73427,5.73427,10000000.0
2007-01-10 09:07:00,5.73562,5.73562,5.734,5.73431,10000000.0
2007-01-10 09:08:00,5.7338,5.73473,5.73365,5.73426,19000000.0
2007-01-10 09:09:00,5.73374,5.73498,5.73325,5.73378,16000000.0
2007-01-10 09:10:00,5.73409,5.73452,5.73256,5.73256,8000000.0
2007-01-10 09:11:00,5.73376,5.73403,5.73274,5.73377,11000000.0
2007-01-10 09:12:00,5.73212,5.7341,5.73212,5.7341,16000000.0
2007-01-10 09:13:00,5.73385,5.73385,5.73268,5.73374,15000000.0
2007-01-10 09:14:00,5.73332,5.73514,5.73332,5.73514,17000000.0
2007-01-10 09:15:00,5.73508,5.73531,5.73324,5.73509,12000000.0
2007-01-10 09:16:00,5.7355,5.7355,5.73354,5.73484,14000000.0
2007-01-10 09:17:00,5.73489,5.73502,5.73356,5.73397,14000000.0
2007-01-10 09:18:00,5.73365,5.73487,5.73324,5.7345,18000000.0
2007-01-10 09:19:00,5.73422,5.7348,5.73303,5.73303,14000000.0
2007-01-10 09:20:00,5.73371,5.73415,5.7321,5.73252,18000000.0
2007-01-10 09:21:00,5.73343,5.73511,5.73317,5.73389,17000000.0
2007-01-10 09:22:00,5.73407,5.73544,5.73395,5.73528,13000000.0
2007-01-10 09:23:00,5.7355,5.73558,5.73353,5.73462,12000000.0
2007-01-10 09:24:00,5.73435,5.73435,5.73202,5.73233,14000000.0
2007-01-10 09:25:00,5.73298,5.73337,5.73134,5.73248,9000000.0
2007-01-10 09:26:00,5.73264,5.7334,5.73221,5.73242,13000000.0
2007-01-10 09:27:00,5.73273,5.73362,5.73216,5.73362,13000000.0
2007-01-10 09:28:00,5.73347,5.7335,5.73158,5.73274,19000000.0
2007-01-10 09:29:00,5.7321,5.73279,5.73125,5.73208,14000000.0
2007-01-10 09:30:00,5.73241,5.73279,5.73141,5.73277,15000000.0
2007-01-10 09:31:00,5.7321,5.73251,5.72946,5.73111,11000000.0
2007-01-10 09:32:00,5.73117,5.73142,5.72977,5.73132,16000000.0
2007-01-10 09:33:00,5.72978,5.73143,5.72978,5.73143,9000000.0
2007-01-10 09:34:00,5.73156,5.73158,5.73002,5.7307,18000000.0
2007-01-10 09:35:00,5.73141,5.73141,5.72924,5.73091,14000000.0
2007-01-10 09:36:00,5.72994,5.73056,5.72925,5.73047,16000000.0
2007-01-10 09:37:00,5.73008,5.73119,5.72952,5.73024,20000000.0
2007-01-10 09:38:00,5.73016,5.73092,5.72891,5.73026,19000000.0
2007-01-10 09:39:00,5.72862,5.73101,5.72862,5.73101,16000000.0
2007-01-10 09:40:00,5.7319,5.73272,5.73073,5.7318,12000000.0
2007-01-10 09:41:00,5.73323,5.73388,5.73225,5.73302,18000000.0
2007-01-10 09:42:00,5.73373,5.73526,5.73292,5.73432,16000000.0
2007-01-10 09:43:00,5.73394,5.73398,5.73263,5.73321,15000000.0
2007-01-10 09:44:00,5.73241,5.7331,5.7312,5.73133,13000000.0
2007-01-10 09:45:00,5.73052,5.73126,5.72951,5.73063,13000000.0
2007-01-10 09:46:00,5.73126,5.73154,5.73022,5.73098,17000000.0
2007-01-10 09:47:00,5.73066,5.73089,5.7287,5.72879,13000000.0
2007-01-10 09:48:00,5.72894,5.72948,5.72781,5.72948,16000000.0
2007-01-10 09:49:00,5.72898,5.7307,5.72844,5.73025,17000000.0
2007-01-10 09:50:00,5.73025,5.73087,5.72952,5.72962,12000000.0
2007-01-10 09:51:00,5.73026,5.73083,5.72927,5.73031,16000000.0
2007-01-10 09:52:00,5.73083,5.73083,5.72892,5.73021,16000000.0
2007-01-10 09:53:00,5.73026,5.73026,5.72866,5.72954,15000000.0
2007-01-10 09:54:00,5.72921,5.72981,5.72796,5.72919,15000000.0
2007-01-10 09:55:00,5.7293,5.72984,5.7281,5.72903,15000000.0
2007-01-10 09:56:00,5.72843,5.7295,5.72775,5.72936,17000000.0
2007-01-10 09:57:00,5.72922,5.73029,5.72862,5.72939,12000000.0
2007-01-10 09:58:00,5.73051,5.7312,5.72902,5.73106,14000000.0
2007-01-10 09:59:00,5.73027,5.73108,5.72972,5.73094,10000000.0
2007-01-10 10:00:00,5.73077,5.73113,5.7294,5.73113,11000000.0
2007-01-10 10:01:00,5.7311,5.73155,5.72941,5.73155,24000000.0
2007-01-10 10:02:00,5.7307,5.73117,5.73004,5.73098,14000000.0
2007-01-10 10:03:00,5.7304,5.73145,5.7298,5.73079,16000000.0
2007-01-10 10:04:00,5.73061,5.73067,5.72945,5.73067,10000000.0
2007-01-10 10:05:00,5.73088,5.73092,5.72981,5.73037,10000000.0
2007-01-10 10:06:00,5.73022,5.7303,5.72881,5.73014,9000000.0
2007-01-10 10:07:00,5.72984,5.72984,5.72838,5.72917,11000000.0
2007-01-10 10:08:00,5.72942,5.72963,5.72839,5.7294,9000000.0
2007-01-10 10:09:00,5.72927,5.72989,5.72866,5.72949,11000000.0
2007-01-10 10:10:00,5.72977,5.73061,5.72909,5.73045,15000000.0
2007-01-10 10:11:00,5.73113,5.73158,5.73016,5.73132,16000000.0
2007-01-10 10:12:00,5.72967,5.72999,5.72763,5.72763,19000000.0
2007-01-10 10:13:00,5.72858,5.72952,5.72823,5.72952,9000000.0
2007-01-10 10:14:00,5.72904,5.72942,5.72741,5.72741,11000000.0
2007-01-10 10:15:00,5.7288,5.72888,5.72714,5.72857,8000000.0
2007-01-10 10:16:00,5.72908,5.73009,5.728,5.73009,17000000.0
2007-01-10 10:17:00,5.72987,5.73044,5.72888,5.72984,16000000.0
2007-01-10 10:18:00,5.73015,5.73024,5.72807,5.7286,16000000.0
2007-01-10 10:19:00,5.72885,5.73006,5.72791,5.72847,17000000.0
2007-01-10 10:20:00,5.72984,5.73034,5.72907,5.72958,16000000.0
2007-01-10 10:21:00,5.72981,5.73021,5.72889,5.72927,7000000.0
2007-01-10 10:22:00,5.73041,5.73163,5.72952,5.73163,10000000.0
2007-01-10 10:23:00,5.73125,5.73194,5.72994,5.73087,14000000.0
2007-01-10 10:24:00,5.73031,5.73177,5.73008,5.73175,13000000.0
2007-01-10 10:25:00,5.7306,5.73138,5.72938,5.7304,12000000.0
2007-01-10 10:26:00,5.72942,5.73083,5.72901,5.72973,11000000.0
2007-01-10 10:27:00,5.72965,5.73062,5.72935,5.73062,13000000.0
2007-01-10 10:28:00,5.73069,5.73069,5.72913,5.72945,13000000.0
2007-01-10 10:29:00,5.73042,5.73057,5.72925,5.73033,11000000.0
2007-01-10 10:30:00,5.73056,5.73071,5.7297,5.73067,9000000.0
2007-01-10 10:31:00,5.73006,5.73175,5.72999,5.73167,16000000.0
2007-01-10 10:32:00,5.73199,5.73258,5.73136,5.73258,9000000.0
2007-01-10 10:33:00,5.73254,5.73279,5.73136,5.7317,12000000.0
2007-01-10 10:34:00,5.73258,5.73382,5.73248,5.73369,11000000.0
2007-01-10 10:35:00,5.73297,5.73383,5.73254,5.73338,17000000.0
2007-01-10 10:36:00,5.73337,5.73366,5.73256,5.73291,10000000.0
2007-01-10 10:37:00,5.73318,5.73429,5.73264,5.73326,15000000.0
2007-01-10 10:38:00,5.7336,5.73368,5.73236,5.73367,17000000.0
2007-01-10 10:39:00,5.73368,5.734,5.73212,5.73356,13000000.0
2007-01-10 10:40:00,5.73348,5.73351,5.73256,5.73272,10000000.0
2007-01-10 10:41:00,5.73179,5.73384,5.73179,5.73337,15000000.0
2007-01-10 10:42:00,5.7329,5.73369,5.73246,5.73246,12000000.0
2007-01-10 10:43:00,5.73367,5.73465,5.73284,5.73403,13000000.0
2007-01-10 10:44:00,5.73256,5.73402,5.73248,5.73254,12000000.0
2007-01-10 10:45:00,5.73385,5.73471,5.7331,5.73423,13000000.0
2007-01-10 10:46:00,5.73495,5.73546,5.73353,5.73546,13000000.0
2007-01-10 10:47:00,5.73676,5.73717,5.73575,5.73717,7000000.0
2007-01-10 10:48:00,5.73746,5.7378,5.73531,5.73531,12000000.0
2007-01-10 10:49:00,5.73664,5.73664,5.73513,5.73598,10000000.0
2007-01-10 10:50:00,5.73529,5.73575,5.73386,5.73527,14000000.0
2007-01-10 10:51:00,5.73558,5.73569,5.73339,5.73426,11000000.0
2007-01-10 10:52:00,5.73452,5.73544,5.7332,5.73463,20000000.0
2007-01-10 10:53:00,5.7355,5.73601,5.73479,5.73546,9000000.0
2007-01-10 10:54:00,5.73665,5.73702,5.73502,5.73502,18000000.0
2007-01-10 10:55:00,5.73568,5.73648,5.73507,5.73526,10000000.0
2007-01-10 10:56:00,5.73609,5.73646,5.73491,5.7352,11000000.0
2007-01-10 10:57:00,5.73537,5.73632,5.73523,5.73619,8000000.0
2007-01-10 10:58:00,5.73549,5.73549,5.73435,5.73547,10000000.0
2007-01-10 10:59:00,5.73591,5.7364,5.73473,5.73628,10000000.0
2007-01-10 11:00:00,5.73589,5.73653,5.73466,5.73506,15000000.0
2007-01-10 11:01:00,5.73592,5.73594,5.73445,5.73564,12000000.0
2007-01-10 11:02:00,5.73552,5.73596,5.73501,5.73506,8000000.0
2007-01-10 11:03:00,5.73494,5.73545,5.73421,5.7354,11000000.0
2007-01-10 11:04:00,5.73517,5.73577,5.73453,5.73572,15000000.0
2007-01-10 11:05:00,5.73463,5.7356,5.73419,5.73535,17000000.0
2007-01-10 11:06:00,5.73462,5.73491,5.73352,5.73415,12000000.0
2007-01-10 11:07:00,5.73418,5.73465,5.73319,5.73329,11000000.0
2007-01-10 11:08:00,5.73325,5.73386,5.7325,5.73315,22000000.0
2007-01-10 11:09:00,5.73272,5.73376,5.73272,5.73317,9000000.0
2007-01-10 11:10:00,5.7342,5.73441,5.73273,5.73313,16000000.0
2007-01-10 11:11:00,5.73246,5.73457,5.73246,5.73394,7000000.0
2007-01-10 11:12:00,5.73448,5.73499,5.73421,5.73433,15000000.0
2007-01-10 11:13:00,5.7344,5.73475,5.73353,5.73398,11000000.0
2007-01-10 11:14:00,5.73409,5.73526,5.73394,5.73404,18000000.0
2007-01-10 11:15:00,5.73381,5.73493,5.73342,5.73493,11000000.0
2007-01-10 11:16:00,5.73404,5.73483,5.73351,5.73351,13000000.0
2007-01-10 11:17:00,5.73448,5.73482,5.73337,5.73414,13000000.0
2007-01-10 11:18:00,5.73425,5.73478,5.73389,5.73478,9000000.0
2007-01-10 11:19:00,5.73505,5.73523,5.7346,5.7346,17000000.0
2007-01-10 11:20:00,5.73421,5.7347,5.73342,5.73421,14000000.0
2007-01-10 11:21:00,5.73388,5.73482,5.73376,5.73376,14000000.0
2007-01-10 11:22:00,5.73475,5.73476,5.7333,5.73385,22000000.0
2007-01-10 11:23:00,5.73474,5.7351,5.73339,5.73385,8000000.0
2007-01-10 11:24:00,5.73513,5.73513,5.73334,5.73512,18000000.0
2007-01-10 11:25:00,5.73509,5.73516,5.73445,5.73516,9000000.0
2007-01-10 11:26:00,5.73481,5.73524,5.73339,5.73415,15000000.0
2007-01-10 11:27:00,5.73442,5.73475,5.73327,5.73327,10000000.0
2007-01-10 11:28:00,5.73422,5.73444,5.73292,5.7338,13000000.0
2007-01-10 11:29:00,5.73272,5.7342,5.73272,5.7342,17000000.0
2007-01-10 11:30:00,5.73401,5.73702,5.73401,5.73503,13000000.0
2007-01-10 11:31:00,5.73459,5.73609,5.73399,5.73501,12000000.0
2007-01-10 11:32:00,5.73474,5.73474,5.73324,5.73411,20000000.0
2007-01-10 11:33:00,5.73414,5.73425,5.73283,5.73408,16000000.0
2007-01-10 11:34:00,5.73409,5.7342,5.73277,5.73299,13000000.0
2007-01-10 11:35:00,5.73343,5.73378,5.73218,5.73318,14000000.0
2007-01-10 11:36:00,5.73324,5.73345,5.73239,5.73327,11000000.0
2007-01-10 11:37:00,5.73371,5.73421,5.73289,5.73344,16000000.0
2007-01-10 11:38:00,5.73372,5.73385,5.73175,5.73214,8000000.0
2007-01-10 11:39:00,5.73277,5.73292,5.73161,5.73207,11000000.0
2007-01-10 11:40:00,5.73169,5.73263,5.73104,5.73263,12000000.0
2007-01-10 11:41:00,5.73226,5.73282,5.73107,5.73244,10000000.0
2007-01-10 11:42:00,5.73191,5.73246,5.73146,5.73172,10000000.0
2007-01-10 11:43:00,5.7317,5.73184,5.72985,5.72993,17000000.0
2007-01-10 11:44:00,5.7299,5.73073,5.72908,5.73053,15000000.0
2007-01-10 11:45:00,5.73049,5.7309,5.72895,5.72906,16000000.0
2007-01-10 11:46:00,5.73067,5.73098,5.72997,5.73057,7000000.0
2007-01-10 11:47:00,5.73002,5.73135,5.72948,5.73118,16000000.0
2007-01-10 11:48:00,5.73087,5.73159,5.72981,5.73159,13000000.0
2007-01-10 11:49:00,5.73145,5.73145,5.73029,5.73029,10000000.0
2007-01-10 11:50:00,5.73038,5.73168,5.73038,5.73087,12000000.0
2007-01-10 11:51:00,5.73039,5.73152,5.73031,5.73091,14000000.0
2007-01-10 11:52:00,5.73053,5.73154,5.73016,5.73115,18000000.0
2007-01-10 11:53:00,5.73123,5.73141,5.73021,5.73049,16000000.0
2007-01-10 11:54:00,5.73185,5.73185,5.73087,5.7317,8000000.0
2007-01-10 11:55:00,5.73159,5.73159,5.73059,5.73155,8000000.0
2007-01-10 11:56:00,5.73041,5.73169,5.73009,5.73141,8000000.0
2007-01-10 11:57:00,5.73123,5.73168,5.73037,5.73068,11000000.0
2007-01-10 11:58:00,5.73125,5.73125,5.72993,5.72993,14000000.0
2007-01-10 11:59:00,5.72985,5.73125,5.72985,5.73056,11000000.0
2007-01-10 12:00:00,5.73079,5.73226,5.73079,5.7314,15000000.0
2007-01-10 12:01:00,5.73168,5.73225,5.73116,5.7321,13000000.0
2007-01-10 12:02:00,5.73223,5.73255,5.7308,5.73206,15000000.0
2007-01-10 12:03:00,5.73163,5.73233,5.73095,5.73176,11000000.0
2007-01-10 12:04:00,5.73211,5.73216,5.73093,5.73214,9000000.0
2007-01-10 12:05:00,5.73115,5.7313,5.7302,5.7313,9000000.0
2007-01-10 12:06:00,5.73108,5.73145,5.7292,5.73108,15000000.0
2007-01-10 12:07:00,5.73058,5.73069,5.72956,5.72956,11000000.0
2007-01-10 12:08:00,5.72953,5.72965,5.72795,5.72894,8000000.0
2007-01-10 12:09:00,5.72791,5.72868,5.727,5.72822,18000000.0
2007-01-10 12:10:00,5.72813,5.72813,5.7262,5.72772,14000000.0
2007-01-10 12:11:00,5.72755,5.72872,5.72707,5.72872,9000000.0
2007-01-10 12:12:00,5.7287,5.7287,5.72718,5.72866,18000000.0
2007-01-10 12:13:00,5.72711,5.72869,5.72711,5.72843,12000000.0
2007-01-10 12:14:00,5.72846,5.72846,5.72756,5.72831,10000000.0
2007-01-10 12:15:00,5.72813,5.7288,5.7278,5.72875,8000000.0
2007-01-10 12:16:00,5.72918,5.72918,5.72764,5.72795,14000000.0
2007-01-10 12:17:00,5.72904,5.72904,5.72753,5.72771,13000000.0
2007-01-10 12:18:00,5.72772,5.72865,5.72729,5.72838,10000000.0
2007-01-10 12:19:00,5.7288,5.72918,5.72808,5.72816,11000000.0
2007-01-10 12:20:00,5.72825,5.72958,5.72818,5.729,8000000.0
2007-01-10 12:21:00,5.72888,5.72905,5.72729,5.72838,20000000.0
2007-01-10 12:22:00,5.72934,5.72934,5.72799,5.72913,14000000.0
2007-01-10 12:23:00,5.72902,5.72925,5.72807,5.72881,11000000.0
2007-01-10 12:24:00,5.72864,5.7295,5.72812,5.72879,17000000.0
2007-01-10 12:25:00,5.72874,5.72891,5.72812,5.72891,12000000.0
2007-01-10 12:26:00,5.72904,5.72929,5.7284,5.72929,7000000.0
2007-01-10 12:27:00,5.72887,5.72921,5.72816,5.72836,7000000.0
2007-01-10 12:28:00,5.72804,5.72963,5.72769,5.7288,19000000.0
2007-01-10 12:29:00,5.72885,5.72966,5.72872,5.72954,12000000.0
2007-01-10 12:30:00,5.72962,5.72967,5.72798,5.72949,10000000.0
2007-01-10 12:31:00,5.72922,5.73099,5.72869,5.73051,12000000.0
2007-01-10 12:32:00,5.73102,5.73105,5.73006,5.73064,12000000.0
2007-01-10 12:33:00,5.73007,5.73007,5.72895,5.72979,15000000.0
2007-01-10 12:34:00,5.72961,5.73053,5.72903,5.73053,12000000.0
2007-01-10 12:35:00,5.7302,5.73057,5.72882,5.73052,12000000.0
2007-01-10 12:36:00,5.73008,5.73086,5.7293,5.73029,15000000.0
2007-01-10 12:37:00,5.73026,5.73042,5.72955,5.73039,8000000.0
2007-01-10 12:38:00,5.72923,5.72997,5.72857,5.72864,15000000.0
2007-01-10 12:39:00,5.72914,5.73062,5.72914,5.72993,14000000.0
2007-01-10 12:40:00,5.73052,5.73095,5.72951,5.73006,18000000.0
2007-01-10 12:41:00,5.73002,5.73059,5.7293,5.72983,11000000.0
2007-01-10 12:42:00,5.72975,5.73045,5.72907,5.73025,17000000.0
2007-01-10 12:43:00,5.72968,5.73011,5.72871,5.73006,11000000.0
2007-01-10 12:44:00,5.7299,5.73063,5.7292,5.72939,13000000.0
2007-01-10 12:45:00,5.73082,5.73082,5.72901,5.73061,10000000.0
2007-01-10 12:46:00,5.73087,5.73087,5.72851,5.72964,20000000.0
2007-01-10 12:47:00,5.72978,5.73013,5.7287,5.7297,10000000.0
2007-01-10 12:48:00,5.72889,5.72966,5.7284,5.7295,10000000.0
2007-01-10 12:49:00,5.72953,5.72958,5.72861,5.72912,15000000.0
2007-01-10 12:50:00,5.72937,5.73054,5.7289,5.72995,14000000.0
2007-01-10 12:51:00,5.72986,5.73021,5.72891,5.72914,14000000.0
2007-01-10 12:52:00,5.72922,5.72974,5.72866,5.72889,9000000.0
2007-01-10 12:53:00,5.72869,5.72985,5.72848,5.72985,9000000.0
2007-01-10 12:54:00,5.73011,5.73047,5.72792,5.72911,20000000.0
2007-01-10 12:55:00,5.7293,5.72973,5.72815,5.72973,12000000.0
2007-01-10 12:56:00,5.72962,5.73051,5.72929,5.73051,7000000.0
2007-01-10 12:57:00,5.73113,5.73113,5.72895,5.72895,13000000.0
2007-01-10 12:58:00,5.72917,5.73011,5.72856,5.72856,16000000.0
2007-01-10 12:59:00,5.72951,5.73045,5.72907,5.73033,14000000.0
2007-01-10 13:00:00,5.73054,5.73054,5.7293,5.72989,12000000.0
2007-01-10 13:01:00,5.73012,5.73072,5.72944,5.73072,17000000.0
2007-01-10 13:02:00,5.73091,5.73091,5.7295,5.73023,10000000.0
2007-01-10 13:03:00,5.72967,5.731,5.7289,5.72992,22000000.0
2007-01-10 13:04:00,5.72968,5.73058,5.72898,5.72964,20000000.0
2007-01-10 13:05:00,5.72973,5.73057,5.72919,5.73034,14000000.0
2007-01-10 13:06:00,5.73061,5.73061,5.72857,5.72983,17000000.0
2007-01-10 13:07:00,5.72899,5.73063,5.72813,5.73063,22000000.0
2007-01-10 13:08:00,5.72989,5.72989,5.72848,5.72983,12000000.0
2007-01-10 13:09:00,5.73027,5.73034,5.72924,5.72948,12000000.0
2007-01-10 13:10:00,5.72899,5.73061,5.72843,5.72962,20000000.0
2007-01-10 13:11:00,5.72903,5.73064,5.72883,5.73064,12000000.0
2007-01-10 13:12:00,5.7295,5.73015,5.72874,5.73009,16000000.0
2007-01-10 13:13:00,5.72953,5.73042,5.72867,5.73013,14000000.0
2007-01-10 13:14:00,5.73045,5.73069,5.72911,5.73012,17000000.0
2007-01-10 13:15:00,5.73125,5.73139,5.73015,5.73094,7000000.0
2007-01-10 13:16:00,5.73117,5.73169,5.7304,5.73155,9000000.0
2007-01-10 13:17:00,5.73122,5.73169,5.7304,5.73083,15000000.0
2007-01-10 13:18:00,5.73174,5.73174,5.73003,5.73146,17000000.0
2007-01-10 13:19:00,5.73174,5.73182,5.73024,5.73079,15000000.0
2007-01-10 13:20:00,5.73074,5.73176,5.73035,5.73175,12000000.0
2007-01-10 13:21:00,5.73156,5.73165,5.72983,5.73068,24000000.0
2007-01-10 13:22:00,5.73091,5.73141,5.73074,5.73123,12000000.0
2007-01-10 13:23:00,5.73074,5.7321,5.73068,5.73189,12000000.0
2007-01-10 13:24:00,5.73152,5.73231,5.73047,5.73231,18000000.0
2007-01-10 13:25:00,5.73046,5.73136,5.73028,5.73136,12000000.0
2007-01-10 13:26:00,5.73168,5.73183,5.73115,5.73154,12000000.0
2007-01-10 13:27:00,5.73183,5.7319,5.73065,5.73065,9000000.0
2007-01-10 13:28:00,5.7309,5.73207,5.73049,5.73067,15000000.0
2007-01-10 13:29:00,5.73024,5.73115,5.72914,5.73092,14000000.0
2007-01-10 13:30:00,5.73073,5.73085,5.72858,5.72906,11000000.0
2007-01-10 13:31:00,5.72908,5.72951,5.72836,5.72836,11000000.0
2007-01-10 13:32:00,5.72814,5.72972,5.72806,5.72972,8000000.0
2007-01-10 13:33:00,5.72964,5.72979,5.72812,5.72979,14000000.0
2007-01-10 13:34:00,5.72974,5.73,5.72857,5.72963,11000000.0
2007-01-10 13:35:00,5.72895,5.72942,5.72782,5.72782,16000000.0
2007-01-10 13:36:00,5.72768,5.72902,5.72768,5.72902,8000000.0
2007-01-10 13:37:00,5.72896,5.7295,5.72744,5.7295,17000000.0
2007-01-10 13:38:00,5.72937,5.72942,5.72848,5.72913,14000000.0
2007-01-10 13:39:00,5.72942,5.72964,5.72856,5.72909,10000000.0
2007-01-10 13:40:00,5.72924,5.72924,5.72812,5.72815,8000000.0
2007-01-10 13:41:00,5.72832,5.72934,5.7281,5.72866,11000000.0
2007-01-10 13:42:00,5.72853,5.72934,5.72777,5.72847,14000000.0
2007-01-10 13:43:00,5.72969,5.72969,5.7277,5.7277,11000000.0
2007-01-10 13:44:00,5.72778,5.72926,5.72754,5.72926,11000000.0
2007-01-10 13:45:00,5.72933,5.72936,5.72788,5.7284,14000000.0
2007-01-10 13:46:00,5.7284,5.72877,5.72775,5.72877,11000000.0
2007-01-10 13:47:00,5.72784,5.72845,5.72656,5.72734,13000000.0
2007-01-10 13:48:00,5.72609,5.72798,5.72599,5.72763,14000000.0
2007-01-10 13:49:00,5.72807,5.72892,5.72733,5.72832,12000000.0
2007-01-10 13:50:00,5.72789,5.72909,5.72751,5.72896,16000000.0
2007-01-10 13:51:00,5.72913,5.72935,5.72776,5.72779,14000000.0
2007-01-10 13:52:00,5.72728,5.72851,5.72702,5.72778,10000000.0
2007-01-10 13:53:00,5.72813,5.7285,5.72701,5.72826,10000000.0
2007-01-10 13:54:00,5.72855,5.72855,5.72718,5.72793,8000000.0
2007-01-10 13:55:00,5.72834,5.72923,5.72763,5.72923,13000000.0
2007-01-10 13:56:00,5.72888,5.72937,5.72785,5.72937,17000000.0
2007-01-10 13:57:00,5.72815,5.7289,5.72772,5.7282,13000000.0
2007-01-10 13:58:00,5.72821,5.72952,5.72804,5.72951,7000000.0
2007-01-10 13:59:00,5.72898,5.72942,5.72826,5.72939,9000000.0
2007-01-10 14:00:00,5.72858,5.72929,5.72817,5.72888,7000000.0
2007-01-10 14:01:00,5.72894,5.72921,5.72819,5.72892,11000000.0
2007-01-10 14:02:00,5.7289,5.72937,5.72798,5.72803,19000000.0
2007-01-10 14:03:00,5.72739,5.72884,5.72739,5.72806,13000000.0
2007-01-10 14:04:00,5.72913,5.72978,5.72876,5.72927,22000000.0
2007-01-10 14:05:00,5.72929,5.72975,5.72813,5.72975,17000000.0
2007-01-10 14:06:00,5.72979,5.73033,5.72876,5.73023,11000000.0
2007-01-10 14:07:00,5.73015,5.73054,5.72964,5.73052,9000000.0
2007-01-10 14:08:00,5.73101,5.73191,5.73049,5.73191,11000000.0
2007-01-10 14:09:00,5.73135,5.73192,5.73007,5.73086,12000000.0
2007-01-10 14:10:00,5.7306,5.7306,5.72922,5.73006,13000000.0
2007-01-10 14:11:00,5.73065,5.73065,5.72895,5.72993,14000000.0
2007-01-10 14:12:00,5.73035,5.73035,5.72874,5.73013,11000000.0
2007-01-10 14:13:00,5.72938,5.73031,5.72877,5.73016,11000000.0
2007-01-10 14:14:00,5.73046,5.73046,5.72862,5.72862,7000000.0
2007-01-10 14:15:00,5.73024,5.73024,5.72872,5.72872,14000000.0
2007-01-10 14:16:00,5.72875,5.73011,5.72875,5.72989,13000000.0
2007-01-10 14:17:00,5.73002,5.73025,5.72841,5.72881,22000000.0
2007-01-10 14:18:00,5.73046,5.7305,5.72922,5.73012,15000000.0
2007-01-10 14:19:00,5.73016,5.73099,5.72959,5.73099,12000000.0
2007-01-10 14:20:00,5.73024,5.73085,5.72978,5.73085,7000000.0
2007-01-10 14:21:00,5.73021,5.73106,5.72975,5.72975,13000000.0
2007-01-10 14:22:00,5.72975,5.7308,5.72963,5.73078,8000000.0
2007-01-10 14:23:00,5.73002,5.73064,5.72936,5.73053,11000000.0
2007-01-10 14:24:00,5.72983,5.73084,5.72933,5.72993,13000000.0
2007-01-10 14:25:00,5.73045,5.73045,5.72836,5.73024,15000000.0
2007-01-10 14:26:00,5.72946,5.73023,5.72911,5.73006,8000000.0
2007-01-10 14:27:00,5.72992,5.72992,5.72909,5.72935,10000000.0
2007-01-10 14:28:00,5.72885,5.72999,5.72875,5.72999,11000000.0
2007-01-10 14:29:00,5.72991,5.73044,5.72882,5.72882,21000000.0
2007-01-10 14:30:00,5.72869,5.72945,5.72864,5.72902,11000000.0
2007-01-10 14:31:00,5.72918,5.73033,5.72868,5.72868,17000000.0
2007-01-10 14:32:00,5.72878,5.73018,5.72878,5.72939,15000000.0
2007-01-10 14:33:00,5.72957,5.73001,5.72913,5.72953,8000000.0
2007-01-10 14:34:00,5.72966,5.73054,5.72946,5.7298,9000000.0
2007-01-10 14:35:00,5.72969,5.7304,5.72969,5.7304,11000000.0
2007-01-10 14:36:00,5.73022,5.73062,5.72905,5.73051,15000000.0
2007-01-10 14:37:00,5.73048,5.73059,5.72908,5.73012,8000000.0
2007-01-10 14:38:00,5.7319,5.73208,5.72999,5.73154,10000000.0
2007-01-10 14:39:00,5.73199,5.73244,5.73028,5.73115,19000000.0
2007-01-10 14:40:00,5.73099,5.73099,5.72933,5.7299,15000000.0
2007-01-10 14:41:00,5.73037,5.73158,5.7301,5.73158,15000000.0
2007-01-10 14:42:00,5.73062,5.7313,5.72984,5.7304,17000000.0
2007-01-10 14:43:00,5.73036,5.73153,5.73025,5.73153,15000000.0
2007-01-10 14:44:00,5.73163,5.73208,5.73067,5.73105,15000000.0
2007-01-10 14:45:00,5.7309,5.73218,5.73067,5.73214,9000000.0
2007-01-10 14:46:00,5.73234,5.73315,5.73166,5.73174,11000000.0
2007-01-10 14:47:00,5.73187,5.73293,5.73144,5.73144,12000000.0
2007-01-10 14:48:00,5.73274,5.73275,5.73101,5.73258,12000000.0
2007-01-10 14:49:00,5.73222,5.73278,5.73087,5.73149,12000000.0
2007-01-10 14:50:00,5.73108,5.73208,5.73035,5.73168,15000000.0
2007-01-10 14:51:00,5.73171,5.73225,5.73128,5.73141,10000000.0
2007-01-10 14:52:00,5.73115,5.73226,5.73075,5.73201,13000000.0
2007-01-10 14:53:00,5.73163,5.73286,5.73102,5.73286,13000000.0
2007-01-10 14:54:00,5.73145,5.73179,5.73033,5.73088,9000000.0
2007-01-10 14:55:00,5.73258,5.73333,5.73168,5.73168,16000000.0
2007-01-10 14:56:00,5.73182,5.73292,5.73102,5.73116,15000000.0
2007-01-10 14:57:00,5.73259,5.73302,5.73165,5.73272,15000000.0
2007-01-10 14:58:00,5.73245,5.73245,5.73087,5.73087,11000000.0
2007-01-10 14:59:00,5.7317,5.73299,5.73143,5.73283,14000000.0
2007-01-10 15:00:00,5.73279,5.73279,5.7314,5.73272,18000000.0
2007-01-10 15:01:00,5.73,5.73135,5.73,5.7304,12000000.0
2007-01-10 15:02:00,5.73162,5.73162,5.73028,5.73123,7000000.0
2007-01-10 15:03:00,5.73133,5.73244,5.73046,5.73215,18000000.0
2007-01-10 15:04:00,5.7318,5.73226,5.73051,5.73137,21000000.0
2007-01-10 15:05:00,5.73223,5.73223,5.7311,5.73221,13000000.0
2007-01-10 15:06:00,5.73103,5.73305,5.73056,5.73214,14000000.0
2007-01-10 15:07:00,5.73224,5.73305,5.73167,5.7323,22000000.0
2007-01-10 15:08:00,5.73144,5.73304,5.73144,5.7328,10000000.0
2007-01-10 15:09:00,5.73329,5.73459,5.73313,5.73329,9000000.0
2007-01-10 15:10:00,5.73447,5.73447,5.73271,5.73419,14000000.0
2007-01-10 15:11:00,5.73439,5.73439,5.73265,5.73348,12000000.0
2007-01-10 15:12:00,5.73368,5.73489,5.73348,5.73411,13000000.0
2007-01-10 15:13:00,5.73381,5.73513,5.73378,5.73461,12000000.0
2007-01-10 15:14:00,5.73402,5.73408,5.73288,5.73304,10000000.0
2007-01-10 15:15:00,5.73335,5.7335,5.73157,5.7335,16000000.0
2007-01-10 15:16:00,5.73232,5.7333,5.73198,5.73292,15000000.0
2007-01-10 15:17:00,5.73137,5.7333,5.73137,5.73268,14000000.0
2007-01-10 15:18:00,5.73284,5.73352,5.73172,5.73172,12000000.0
2007-01-10 15:19:00,5.73312,5.73391,5.73288,5.73378,11000000.0
2007-01-10 15:20:00,5.73341,5.73357,5.73209,5.73343,14000000.0
2007-01-10 15:21:00,5.73377,5.73402,5.73239,5.73402,14000000.0
2007-01-10 15:22:00,5.73412,5.73412,5.73271,5.73271,10000000.0
2007-01-10 15:23:00,5.7324,5.73332,5.73219,5.73303,11000000.0
2007-01-10 15:24:00,5.73353,5.73353,5.73184,5.73276,10000000.0
2007-01-10 15:25:00,5.73325,5.73325,5.73202,5.73206,16000000.0
2007-01-10 15:26:00,5.73173,5.73263,5.73135,5.73219,15000000.0
2007-01-10 15:27:00,5.73149,5.73278,5.73149,5.73269,10000000.0
2007-01-10 15:28:00,5.73336,5.73397,5.73296,5.73368,11000000.0
2007-01-10 15:29:00,5.73419,5.73516,5.73292,5.73362,19000000.0
2007-01-10 15:30:00,5.73354,5.73757,5.73354,5.73646,10000000.0
2007-01-10 15:31:00,5.73662,5.73677,5.73503,5.73634,14000000.0
2007-01-10 15:32:00,5.73527,5.73527,5.73344,5.73436,12000000.0
2007-01-10 15:33:00,5.73558,5.73777,5.73457,5.73728,20000000.0
2007-01-10 15:34:00,5.73917,5.74062,5.73802,5.73876,12000000.0
2007-01-10 15:35:00,5.73737,5.74214,5.73721,5.74214,12000000.0
2007-01-10 15:36:00,5.74215,5.74215,5.73872,5.73918,10000000.0
2007-01-10 15:37:00,5.74104,5.74144,5.73897,5.74033,10000000.0
2007-01-10 15:38:00,5.741,5.74207,5.74059,5.74207,13000000.0
2007-01-10 15:39:00,5.74179,5.74192,5.74081,5.74192,7000000.0
2007-01-10 15:40:00,5.74247,5.74283,5.7413,5.74255,10000000.0
2007-01-10 15:41:00,5.74195,5.7427,5.74134,5.74224,9000000.0
2007-01-10 15:42:00,5.74266,5.74266,5.74046,5.74103,13000000.0
2007-01-10 15:43:00,5.7411,5.74178,5.73854,5.74005,16000000.0
2007-01-10 15:44:00,5.74091,5.74091,5.7389,5.74004,14000000.0
2007-01-10 15:45:00,5.74006,5.74032,5.73926,5.74025,15000000.0
2007-01-10 15:46:00,5.74047,5.74188,5.73981,5.73987,13000000.0
2007-01-10 15:47:00,5.73968,5.74175,5.73968,5.74085,9000000.0
2007-01-10 15:48:00,5.74145,5.74275,5.74081,5.74204,21000000.0
2007-01-10 15:49:00,5.74248,5.74317,5.74078,5.74317,23000000.0
2007-01-10 15:50:00,5.74326,5.74337,5.74094,5.74203,12000000.0
2007-01-10 15:51:00,5.74214,5.74214,5.74037,5.74057,19000000.0
2007-01-10 15:52:00,5.74063,5.74158,5.73957,5.74048,15000000.0
2007-01-10 15:53:00,5.74055,5.74059,5.73889,5.74058,14000000.0
2007-01-10 15:54:00,5.73998,5.74117,5.73934,5.7407,15000000.0
2007-01-10 15:55:00,5.74078,5.74078,5.73806,5.73891,12000000.0
2007-01-10 15:56:00,5.73815,5.73877,5.73739,5.73856,18000000.0
2007-01-10 15:57:00,5.73825,5.74043,5.73804,5.7404,10000000.0
2007-01-10 15:58:00,5.73892,5.74061,5.73892,5.74018,22000000.0
2007-01-10 15:59:00,5.73987,5.73987,5.73778,5.73813,12000000.0
2007-01-10 16:00:00,5.73823,5.73823,5.73541,5.73696,12000000.0
2007-01-10 16:01:00,5.73619,5.73731,5.73554,5.73585,12000000.0
2007-01-10 16:02:00,5.7369,5.73783,5.73565,5.73732,13000000.0
2007-01-10 16:03:00,5.73709,5.73763,5.73617,5.73741,13000000.0
2007-01-10 16:04:00,5.73687,5.73763,5.73639,5.73758,11000000.0
2007-01-10 16:05:00,5.7371,5.7383,5.73705,5.7383,9000000.0
2007-01-10 16:06:00,5.73748,5.73853,5.73702,5.7375,14000000.0
2007-01-10 16:07:00,5.73717,5.73745,5.73542,5.73542,15000000.0
2007-01-10 16:08:00,5.73721,5.73724,5.73579,5.73721,15000000.0
2007-01-10 16:09:00,5.73763,5.73828,5.73617,5.73828,17000000.0
2007-01-10 16:10:00,5.73894,5.7393,5.73761,5.7393,14000000.0
2007-01-10 16:11:00,5.74015,5.74023,5.73893,5.74018,9000000.0
2007-01-10 16:12:00,5.74024,5.74033,5.73891,5.74033,15000000.0
2007-01-10 16:13:00,5.7404,5.74113,5.73896,5.74078,14000000.0
2007-01-10 16:14:00,5.73954,5.74092,5.73943,5.74067,12000000.0
2007-01-10 16:15:00,5.74021,5.74044,5.73873,5.74007,14000000.0
2007-01-10 16:16:00,5.73909,5.74004,5.73758,5.73807,13000000.0
2007-01-10 16:17:00,5.73945,5.73982,5.73803,5.73981,18000000.0
2007-01-10 16:18:00,5.74015,5.74064,5.7392,5.73935,13000000.0
2007-01-10 16:19:00,5.74002,5.74041,5.73909,5.74029,8000000.0
2007-01-10 16:20:00,5.74077,5.74077,5.73934,5.74039,13000000.0
2007-01-10 16:21:00,5.74008,5.74013,5.73889,5.73929,12000000.0
2007-01-10 16:22:00,5.73999,5.74006,5.73771,5.73885,11000000.0
2007-01-10 16:23:00,5.7393,5.73983,5.73812,5.73812,14000000.0
2007-01-10 16:24:00,5.73827,5.73968,5.73811,5.73893,15000000.0
2007-01-10 16:25:00,5.73799,5.7401,5.73798,5.73874,11000000.0
2007-01-10 16:26:00,5.73864,5.74039,5.73864,5.74039,8000000.0
2007-01-10 16:27:00,5.74088,5.7418,5.73976,5.7418,10000000.0
2007-01-10 16:28:00,5.74044,5.74112,5.7389,5.74051,15000000.0
2007-01-10 16:29:00,5.74013,5.74177,5.73979,5.7417,7000000.0
2007-01-10 16:30:00,5.7399,5.74018,5.73853,5.73958,16000000.0
2007-01-10 16:31:00,5.73991,5.74054,5.73901,5.74041,14000000.0
2007-01-10 16:32:00,5.74029,5.74107,5.73918,5.73918,7000000.0
2007-01-10 16:33:00,5.7406,5.74068,5.73933,5.73977,8000000.0
2007-01-10 16:34:00,5.74056,5.74077,5.73932,5.74077,8000000.0
2007-01-10 16:35:00,5.74002,5.74066,5.73942,5.74066,9000000.0
2007-01-10 16:36:00,5.74001,5.7408,5.73928,5.74056,13000000.0
2007-01-10 16:37:00,5.74015,5.74048,5.73805,5.73848,18000000.0
2007-01-10 16:38:00,5.73942,5.73973,5.73755,5.7392,18000000.0
2007-01-10 16:39:00,5.73846,5.73907,5.73743,5.73907,20000000.0
2007-01-10 16:40:00,5.73948,5.73948,5.73806,5.73937,13000000.0
2007-01-10 16:41:00,5.73974,5.74002,5.73841,5.73954,20000000.0
2007-01-10 16:42:00,5.73996,5.74138,5.73848,5.74127,18000000.0
2007-01-10 16:43:00,5.74031,5.74101,5.73956,5.74101,15000000.0
2007-01-10 16:44:00,5.74093,5.74181,5.73998,5.74181,20000000.0
2007-01-10 16:45:00,5.74213,5.7446,5.74126,5.74392,13000000.0
2007-01-10 16:46:00,5.74361,5.74529,5.74328,5.74375,15000000.0
2007-01-10 16:47:00,5.74304,5.74459,5.74287,5.74441,8000000.0
2007-01-10 16:48:00,5.74288,5.74437,5.74288,5.74437,11000000.0
2007-01-10 16:49:00,5.74448,5.74487,5.74338,5.7445,12000000.0
2007-01-10 16:50:00,5.74443,5.74548,5.74371,5.74521,15000000.0
2007-01-10 16:51:00,5.74454,5.74537,5.74388,5.7449,18000000.0
2007-01-10 16:52:00,5.74435,5.74507,5.74304,5.74507,14000000.0
2007-01-10 16:53:00,5.74587,5.74693,5.74467,5.74693,8000000.0
2007-01-10 16:54:00,5.74686,5.74729,5.74594,5.74729,11000000.0
2007-01-10 16:55:00,5.74628,5.74703,5.74426,5.74426,12000000.0
2007-01-10 16:56:00,5.74528,5.74528,5.74432,5.74433,10000000.0
2007-01-10 16:57:00,5.74412,5.74538,5.74412,5.74529,8000000.0
2007-01-10 16:58:00,5.7465,5.7467,5.74481,5.74488,9000000.0
2007-01-10 16:59:00,5.74521,5.74521,5.7433,5.74397,13000000.0
2007-01-10 17:00:00,5.74425,5.74446,5.74297,5.74297,11000000.0
2007-01-10 17:01:00,5.74446,5.74446,5.74204,5.74247,12000000.0
2007-01-10 17:02:00,5.74357,5.74365,5.74175,5.74263,10000000.0
2007-01-10 17:03:00,5.74315,5.74326,5.74145,5.74178,16000000.0
2007-01-10 17:04:00,5.74085,5.74204,5.74044,5.74044,13000000.0
2007-01-10 17:05:00,5.74233,5.7439,5.74135,5.7439,16000000.0
2007-01-10 17:06:00,5.74506,5.74566,5.74359,5.74566,12000000.0
2007-01-10 17:07:00,5.74634,5.74737,5.74593,5.74737,8000000.0
2007-01-10 17:08:00,5.74641,5.74671,5.74457,5.74671,21000000.0
2007-01-10 17:09:00,5.74733,5.75042,5.74525,5.74918,16000000.0
2007-01-10 17:10:00,5.74972,5.75009,5.74784,5.749,11000000.0
2007-01-10 17:11:00,5.74841,5.74992,5.74786,5.74992,11000000.0
2007-01-10 17:12:00,5.75011,5.75079,5.7486,5.75079,9000000.0
2007-01-10 17:13:00,5.75231,5.75347,5.75064,5.75299,9000000.0
2007-01-10 17:14:00,5.75399,5.75406,5.75153,5.75406,17000000.0
2007-01-10 17:15:00,5.75515,5.7557,5.75362,5.75503,11000000.0
2007-01-10 17:16:00,5.75588,5.75626,5.75419,5.75571,15000000.0
2007-01-10 17:17:00,5.75493,5.75555,5.75396,5.75422,13000000.0
2007-01-10 17:18:00,5.75433,5.75479,5.75282,5.75382,15000000.0
2007-01-10 17:19:00,5.75419,5.75464,5.75247,5.75432,17000000.0
2007-01-10 17:20:00,5.75376,5.75466,5.7527,5.75312,12000000.0
2007-01-10 17:21:00,5.75386,5.75405,5.7527,5.75367,7000000.0
2007-01-10 17:22:00,5.7545,5.75592,5.75319,5.75592,14000000.0
2007-01-10 17:23:00,5.75543,5.7558,5.75412,5.75541,13000000.0
2007-01-10 17:24:00,5.75514,5.75569,5.75373,5.75569,9000000.0
2007-01-10 17:25:00,5.75495,5.75619,5.75446,5.75619,11000000.0
2007-01-10 17:26:00,5.75656,5.75846,5.75576,5.75789,16000000.0
2007-01-10 17:27:00,5.75815,5.75815,5.75612,5.75782,9000000.0
2007-01-10 17:28:00,5.75712,5.75742,5.7553,5.75557,15000000.0
2007-01-10 17:29:00,5.75522,5.75635,5.7545,5.75627,11000000.0
2007-01-10 17:30:00,5.75612,5.75704,5.75519,5.7558,19000000.0
2007-01-10 17:31:00,5.75496,5.75537,5.75433,5.75463,11000000.0
2007-01-10 17:32:00,5.75593,5.75593,5.75391,5.75404,9000000.0
2007-01-10 17:33:00,5.75424,5.75678,5.75424,5.75555,10000000.0
2007-01-10 17:34:00,5.75674,5.75674,5.75404,5.7557,14000000.0
2007-01-10 17:35:00,5.75435,5.75442,5.75206,5.75388,13000000.0
2007-01-10 17:36:00,5.75294,5.7534,5.75176,5.75233,11000000.0
2007-01-10 17:37:00,5.75389,5.75391,5.75155,5.75305,15000000.0
2007-01-10 17:38:00,5.75365,5.75365,5.75167,5.75283,17000000.0
2007-01-10 17:39:00,5.75153,5.75223,5.75132,5.75145,8000000.0
2007-01-10 17:40:00,5.75174,5.75203,5.75024,5.75066,12000000.0
2007-01-10 17:41:00,5.75174,5.7527,5.75037,5.75235,21000000.0
2007-01-10 17:42:00,5.75223,5.75302,5.75133,5.75302,13000000.0
2007-01-10 17:43:00,5.75187,5.75187,5.75063,5.75063,11000000.0
2007-01-10 17:44:00,5.75195,5.75203,5.75042,5.75121,19000000.0
2007-01-10 17:45:00,5.75142,5.75142,5.74955,5.75041,10000000.0
2007-01-10 17:46:00,5.75069,5.7517,5.74924,5.75152,13000000.0
2007-01-10 17:47:00,5.75193,5.75327,5.75159,5.75327,9000000.0
2007-01-10 17:48:00,5.75283,5.75283,5.75063,5.75257,14000000.0
2007-01-10 17:49:00,5.7516,5.75255,5.75084,5.75203,14000000.0
2007-01-10 17:50:00,5.75253,5.75307,5.75147,5.75273,17000000.0
2007-01-10 17:51:00,5.75238,5.75358,5.75141,5.75257,13000000.0
2007-01-10 17:52:00,5.75314,5.7539,5.7514,5.7539,24000000.0
2007-01-10 17:53:00,5.75397,5.75482,5.75312,5.75457,16000000.0
2007-01-10 17:54:00,5.75408,5.75408,5.75167,5.75336,16000000.0
2007-01-10 17:55:00,5.75305,5.75358,5.75189,5.7524,13000000.0
2007-01-10 17:56:00,5.75199,5.75358,5.75199,5.75275,15000000.0
2007-01-10 17:57:00,5.75223,5.75264,5.75194,5.7526,10000000.0
2007-01-10 17:58:00,5.75237,5.75257,5.75152,5.75174,15000000.0
2007-01-10 17:59:00,5.75254,5.75254,5.75085,5.75216,13000000.0
2007-01-10 18:00:00,5.75162,5.75243,5.75063,5.75243,7000000.0
2007-01-10 18:01:00,5.75253,5.75253,5.75059,5.75121,18000000.0
2007-01-10 18:02:00,5.75186,5.75186,5.74945,5.75018,17000000.0
2007-01-10 18:03:00,5.75116,5.75116,5.74985,5.75059,16000000.0
2007-01-10 18:04:00,5.75022,5.7508,5.7491,5.7508,14000000.0
2007-01-10 18:05:00,5.74908,5.74951,5.748,5.74817,13000000.0
2007-01-10 18:06:00,5.7499,5.75017,5.74819,5.74945,18000000.0
2007-01-10 18:07:00,5.74866,5.74966,5.74845,5.74948,12000000.0
2007-01-10 18:08:00,5.75,5.75053,5.749,5.75033,18000000.0
2007-01-10 18:09:00,5.75074,5.75074,5.74923,5.74988,12000000.0
2007-01-10 18:10:00,5.74999,5.75084,5.74953,5.74954,13000000.0
2007-01-10 18:11:00,5.74888,5.75128,5.74888,5.75128,10000000.0
2007-01-10 18:12:00,5.75002,5.75092,5.74992,5.74992,11000000.0
2007-01-10 18:13:00,5.75078,5.75078,5.74937,5.74986,14000000.0
2007-01-10 18:14:00,5.74828,5.74978,5.74822,5.74957,10000000.0
2007-01-10 18:15:00,5.74976,5.75019,5.74863,5.75019,10000000.0
2007-01-10 18:16:00,5.75025,5.75048,5.74911,5.74911,9000000.0
2007-01-10 18:17:00,5.74945,5.75082,5.74917,5.74926,18000000.0
2007-01-10 18:18:00,5.75082,5.7512,5.74988,5.75054,14000000.0
2007-01-10 18:19:00,5.75008,5.75128,5.74994,5.75128,10000000.0
2007-01-10 18:20:00,5.74948,5.75083,5.7491,5.74922,15000000.0
2007-01-10 18:21:00,5.74975,5.75098,5.74944,5.74987,18000000.0
2007-01-10 18:22:00,5.75015,5.75083,5.74957,5.7502,14000000.0
2007-01-10 18:23:00,5.75009,5.75195,5.74968,5.75171,7000000.0
2007-01-10 18:24:00,5.75189,5.75189,5.74971,5.75078,9000000.0
2007-01-10 18:25:00,5.75093,5.75093,5.74849,5.75069,13000000.0
2007-01-10 18:26:00,5.75028,5.7512,5.75008,5.7502,16000000.0
2007-01-10 18:27:00,5.75031,5.75155,5.74987,5.75155,14000000.0
2007-01-10 18:28:00,5.75055,5.7515,5.7495,5.7507,13000000.0
2007-01-10 18:29:00,5.75038,5.75101,5.74982,5.75071,11000000.0
2007-01-10 18:30:00,5.75054,5.75221,5.74991,5.75221,16000000.0
2007-01-10 18:31:00,5.75261,5.75261,5.75104,5.75104,12000000.0
2007-01-10 18:32:00,5.75102,5.75282,5.75102,5.75282,11000000.0
2007-01-10 18:33:00,5.75177,5.75347,5.75177,5.75347,13000000.0
2007-01-10 18:34:00,5.75382,5.75382,5.75207,5.75207,13000000.0
2007-01-10 18:35:00,5.75288,5.75288,5.75146,5.75146,18000000.0
2007-01-10 18:36:00,5.75226,5.75258,5.75075,5.75119,18000000.0
2007-01-10 18:37:00,5.7509,5.75299,5.7509,5.75266,18000000.0
2007-01-10 18:38:00,5.7516,5.75241,5.75125,5.75241,11000000.0
2007-01-10 18:39:00,5.75312,5.75312,5.75128,5.75185,11000000.0
2007-01-10 18:40:00,5.75141,5.75236,5.75059,5.75213,14000000.0
2007-01-10 18:41:00,5.75238,5.75291,5.75089,5.75187,16000000.0
2007-01-10 18:42:00,5.75247,5.75319,5.75148,5.75178,14000000.0
2007-01-10 18:43:00,5.75333,5.75333,5.75216,5.75311,10000000.0
2007-01-10 18:44:00,5.75312,5.75345,5.75172,5.75279,13000000.0
2007-01-10 18:45:00,5.75214,5.75307,5.75117,5.75256,13000000.0
2007-01-10 18:46:00,5.75109,5.75307,5.75056,5.75307,12000000.0
2007-01-10 18:47:00,5.75149,5.75392,5.75149,5.75379,14000000.0
2007-01-10 18:48:00,5.7534,5.75396,5.75265,5.75351,15000000.0
2007-01-10 18:49:00,5.75268,5.75348,5.75153,5.75328,12000000.0
2007-01-10 18:50:00,5.75367,5.75385,5.75218,5.75311,9000000.0
2007-01-10 18:51:00,5.75215,5.75381,5.75215,5.75253,17000000.0
2007-01-10 18:52:00,5.75418,5.75467,5.75326,5.75386,9000000.0
2007-01-10 18:53:00,5.75414,5.75475,5.75281,5.75307,14000000.0
2007-01-10 18:54:00,5.75412,5.7549,5.75336,5.75448,14000000.0
2007-01-10 18:55:00,5.75439,5.75439,5.75306,5.75306,10000000.0
2007-01-10 18:56:00,5.75245,5.75299,5.75155,5.75271,16000000.0
2007-01-10 18:57:00,5.75263,5.75384,5.75115,5.75384,17000000.0
2007-01-10 18:58:00,5.75312,5.754,5.75245,5.75286,14000000.0
2007-01-10 18:59:00,5.75305,5.75448,5.75305,5.75347,14000000.0
2007-01-10 19:00:00,5.75395,5.75669,5.75395,5.75575,15000000.0
2007-01-10 19:01:00,5.75557,5.7568,5.75507,5.75622,15000000.0
2007-01-10 19:02:00,5.75632,5.75662,5.75452,5.75516,14000000.0
2007-01-10 19:03:00,5.75467,5.75627,5.75467,5.75627,14000000.0
2007-01-10 19:04:00,5.75579,5.75656,5.7547,5.75579,12000000.0
2007-01-10 19:05:00,5.75644,5.75644,5.75475,5.75524,15000000.0
2007-01-10 19:06:00,5.75499,5.75626,5.75445,5.75617,16000000.0
2007-01-10 19:07:00,5.75634,5.75644,5.75427,5.75536,20000000.0
2007-01-10 19:08:00,5.75465,5.7563,5.75445,5.7563,8000000.0
2007-01-10 19:09:00,5.75566,5.756,5.75481,5.75526,17000000.0
2007-01-10 19:10:00,5.75598,5.75684,5.75542,5.75684,9000000.0
2007-01-10 19:11:00,5.75703,5.75703,5.75546,5.75546,16000000.0
2007-01-10 19:12:00,5.756,5.75723,5.75535,5.75691,13000000.0
2007-01-10 19:13:00,5.75659,5.75703,5.75539,5.75539,10000000.0
2007-01-10 19:14:00,5.75571,5.75717,5.75571,5.75574,20000000.0
2007-01-10 19:15:00,5.75542,5.75629,5.75452,5.75546,12000000.0
2007-01-10 19:16:00,5.75492,5.75529,5.75423,5.75466,8000000.0
2007-01-10 19:17:00,5.75495,5.75551,5.75422,5.75422,18000000.0
2007-01-10 19:18:00,5.75365,5.75547,5.75365,5.75487,11000000.0
2007-01-10 19:19:00,5.75455,5.75577,5.75432,5.75519,12000000.0
2007-01-10 19:20:00,5.7554,5.75564,5.75393,5.7545,14000000.0
2007-01-10 19:21:00,5.75422,5.75491,5.75332,5.75415,13000000.0
2007-01-10 19:22:00,5.75469,5.75469,5.75294,5.75395,12000000.0
2007-01-10 19:23:00,5.7532,5.75449,5.75301,5.75312,14000000.0
2007-01-10 19:24:00,5.75358,5.75397,5.7525,5.75363,19000000.0
2007-01-10 19:25:00,5.75431,5.75447,5.75254,5.75392,8000000.0
2007-01-10 19:26:00,5.7542,5.75427,5.75251,5.75353,7000000.0
2007-01-10 19:27:00,5.75307,5.75401,5.75255,5.75339,20000000.0
2007-01-10 19:28:00,5.7542,5.75444,5.75278,5.75315,17000000.0
2007-01-10 19:29:00,5.75459,5.7549,5.75401,5.75402,10000000.0
2007-01-10 19:30:00,5.75451,5.75651,5.75451,5.75521,15000000.0
2007-01-10 19:31:00,5.75546,5.75577,5.75476,5.75576,11000000.0
2007-01-10 19:32:00,5.75515,5.7561,5.75478,5.75578,9000000.0
2007-01-10 19:33:00,5.75549,5.75557,5.75427,5.75507,14000000.0
2007-01-10 19:34:00,5.75571,5.75597,5.75384,5.75477,17000000.0
2007-01-10 19:35:00,5.75436,5.75545,5.75409,5.75457,8000000.0
2007-01-10 19:36:00,5.75469,5.75579,5.7544,5.75545,15000000.0
2007-01-10 19:37:00,5.75511,5.75575,5.75481,5.75559,8000000.0
2007-01-10 19:38:00,5.7554,5.75646,5.75517,5.75617,15000000.0
2007-01-10 19:39:00,5.75618,5.75688,5.755,5.75581,17000000.0
2007-01-10 19:40:00,5.75614,5.75681,5.75553,5.75673,16000000.0
2007-01-10 19:41:00,5.7567,5.75691,5.75543,5.75674,11000000.0
2007-01-10 19:42:00,5.75539,5.75674,5.75539,5.75626,15000000.0
2007-01-10 19:43:00,5.7564,5.75663,5.75473,5.75609,14000000.0
2007-01-10 19:44:00,5.7557,5.75681,5.75478,5.75621,14000000.0
2007-01-10 19:45:00,5.75628,5.75675,5.75545,5.75613,15000000.0
2007-01-10 19:46:00,5.75592,5.75682,5.75557,5.75662,15000000.0
2007-01-10 19:47:00,5.75688,5.75704,5.7556,5.75704,16000000.0
2007-01-10 19:48:00,5.7565,5.75709,5.75547,5.75643,16000000.0
2007-01-10 19:49:00,5.75591,5.7564,5.75497,5.75497,8000000.0
2007-01-10 19:50:00,5.75458,5.75526,5.75422,5.75464,9000000.0
2007-01-10 19:51:00,5.75429,5.75536,5.75429,5.75536,19000000.0
2007-01-10 19:52:00,5.75532,5.75532,5.754,5.75487,11000000.0
2007-01-10 19:53:00,5.75468,5.75468,5.75288,5.75419,14000000.0
2007-01-10 19:54:00,5.75473,5.75523,5.7536,5.75416,18000000.0
2007-01-10 19:55:00,5.75393,5.75526,5.75393,5.75465,13000000.0
2007-01-10 19:56:00,5.75451,5.75514,5.75431,5.75434,10000000.0
2007-01-10 19:57:00,5.75401,5.75616,5.75376,5.75593,16000000.0
2007-01-10 19:58:00,5.75581,5.75581,5.75478,5.75491,15000000.0
2007-01-10 19:59:00,5.75464,5.75567,5.75414,5.75414,14000000.0
2007-01-10 20:00:00,5.75409,5.7564,5.75409,5.75494,11000000.0
2007-01-10 20:01:00,5.75488,5.75539,5.75448,5.75538,24000000.0
2007-01-10 20:02:00,5.75566,5.75578,5.75464,5.75571,11000000.0
2007-01-10 20:03:00,5.75511,5.75542,5.75429,5.75429,11000000.0
2007-01-10 20:04:00,5.75388,5.75507,5.75388,5.75484,10000000.0
2007-01-10 20:05:00,5.7548,5.7548,5.75399,5.75399,17000000.0
2007-01-10 20:06:00,5.75461,5.75551,5.75413,5.75551,10000000.0
2007-01-10 20:07:00,5.75543,5.7559,5.75424,5.75538,14000000.0
2007-01-10 20:08:00,5.75479,5.75597,5.75479,5.75554,13000000.0
2007-01-10 20:09:00,5.75624,5.75639,5.75445,5.75582,11000000.0
2007-01-10 20:10:00,5.75566,5.75566,5.75452,5.7553,11000000.0
2007-01-10 20:11:00,5.75501,5.75562,5.75463,5.75507,9000000.0
2007-01-10 20:12:00,5.75503,5.75614,5.75461,5.75498,16000000.0
2007-01-10 20:13:00,5.75574,5.75638,5.75552,5.75624,11000000.0
2007-01-10 20:14:00,5.75561,5.75639,5.75504,5.75544,19000000.0
2007-01-10 20:15:00,5.75598,5.75645,5.7551,5.75622,13000000.0
2007-01-10 20:16:00,5.75507,5.75635,5.75449,5.75584,15000000.0
2007-01-10 20:17:00,5.75619,5.75626,5.75544,5.75579,8000000.0
2007-01-10 20:18:00,5.75534,5.75645,5.75499,5.75628,14000000.0
2007-01-10 20:19:00,5.75533,5.756,5.75459,5.75531,14000000.0
2007-01-10 20:20:00,5.7554,5.75646,5.75506,5.75541,12000000.0
2007-01-10 20:21:00,5.75634,5.75644,5.75531,5.75568,9000000.0
2007-01-10 20:22:00,5.75559,5.75699,5.75557,5.75655,17000000.0
2007-01-10 20:23:00,5.75637,5.75637,5.75518,5.75597,11000000.0
2007-01-10 20:24:00,5.75654,5.75659,5.75504,5.75559,16000000.0
2007-01-10 20:25:00,5.75567,5.75595,5.75538,5.7558,11000000.0
2007-01-10 20:26:00,5.75577,5.75582,5.75516,5.75551,8000000.0
2007-01-10 20:27:00,5.75537,5.75557,5.75432,5.75487,13000000.0
2007-01-10 20:28:00,5.75511,5.75511,5.75409,5.75439,15000000.0
2007-01-10 20:29:00,5.75419,5.75499,5.75374,5.75386,16000000.0
2007-01-10 20:30:00,5.75419,5.75478,5.75354,5.75478,8000000.0
2007-01-10 20:31:00,5.75489,5.75517,5.75384,5.75483,18000000.0
2007-01-10 20:32:00,5.75448,5.75517,5.75411,5.75453,7000000.0
2007-01-10 20:33:00,5.75435,5.75622,5.75435,5.75531,13000000.0
2007-01-10 20:34:00,5.75459,5.75613,5.75453,5.75613,13000000.0
2007-01-10 20:35:00,5.75583,5.75583,5.7542,5.75474,9000000.0
2007-01-10 20:36:00,5.75465,5.75602,5.75445,5.75502,17000000.0
2007-01-10 20:37:00,5.75581,5.7571,5.75581,5.75619,14000000.0
2007-01-10 20:38:00,5.75603,5.75612,5.75497,5.75556,16000000.0
2007-01-10 20:39:00,5.75619,5.75619,5.75455,5.75455,14000000.0
2007-01-10 20:40:00,5.75574,5.7563,5.75428,5.7563,17000000.0
2007-01-10 20:41:00,5.75572,5.75647,5.75518,5.75581,16000000.0
2007-01-10 20:42:00,5.75597,5.75602,5.75463,5.75463,22000000.0
2007-01-10 20:43:00,5.75478,5.75585,5.75476,5.75483,18000000.0
2007-01-10 20:44:00,5.75427,5.75554,5.75416,5.75471,16000000.0
2007-01-10 20:45:00,5.75431,5.75479,5.75377,5.75377,8000000.0
2007-01-10 20:46:00,5.75396,5.75448,5.75339,5.75413,19000000.0
2007-01-10 20:47:00,5.75518,5.75518,5.7532,5.75348,12000000.0
2007-01-10 20:48:00,5.75403,5.75508,5.75403,5.75478,9000000.0
2007-01-10 20:49:00,5.75495,5.7553,5.7539,5.75461,19000000.0
2007-01-10 20:50:00,5.75513,5.75518,5.75411,5.75449,15000000.0
2007-01-10 20:51:00,5.7549,5.75523,5.75437,5.75437,9000000.0
2007-01-10 20:52:00,5.75541,5.75541,5.75427,5.75455,11000000.0
2007-01-10 20:53:00,5.75441,5.75569,5.75426,5.75487,15000000.0
2007-01-10 20:54:00,5.75512,5.75587,5.75459,5.75511,12000000.0
2007-01-10 20:55:00,5.75484,5.75582,5.75434,5.75515,18000000.0
2007-01-10 20:56:00,5.75549,5.75578,5.75415,5.75503,12000000.0
2007-01-10 20:57:00,5.75437,5.75543,5.75437,5.75536,13000000.0
2007-01-10 20:58:00,5.75532,5.75532,5.7538,5.75461,11000000.0
2007-01-10 20:59:00,5.75494,5.75494,5.75323,5.75434,11000000.0
2007-01-10 21:00:00,5.75409,5.75417,5.75258,5.75267,17000000.0
2007-01-10 21:01:00,5.75333,5.75435,5.75319,5.75358,10000000.0
2007-01-10 21:02:00,5.75308,5.75453,5.75308,5.754,8000000.0
2007-01-10 21:03:00,5.75511,5.75511,5.75334,5.75334,19000000.0
2007-01-10 21:04:00,5.75341,5.75458,5.7533,5.75424,18000000.0
2007-01-10 21:05:00,5.75395,5.75455,5.75321,5.75455,14000000.0
2007-01-10 21:06:00,5.75452,5.7554,5.75432,5.7549,12000000.0
2007-01-10 21:07:00,5.75458,5.75474,5.75376,5.75448,10000000.0
2007-01-10 21:08:00,5.75431,5.75431,5.75308,5.75422,14000000.0
2007-01-10 21:09:00,5.75283,5.75387,5.75257,5.75257,16000000.0
2007-01-10 21:10:00,5.75413,5.75413,5.75303,5.75306,15000000.0
2007-01-10 21:11:00,5.75243,5.75392,5.75191,5.75191,13000000.0
2007-01-10 21:12:00,5.75228,5.75364,5.75228,5.75354,10000000.0
2007-01-10 21:13:00,5.75358,5.75387,5.75223,5.75223,14000000.0
2007-01-10 21:14:00,5.75248,5.75353,5.7524,5.75352,10000000.0
2007-01-10 21:15:00,5.75276,5.75381,5.75276,5.75325,15000000.0
2007-01-10 21:16:00,5.75379,5.75468,5.75279,5.75468,11000000.0
2007-01-10 21:17:00,5.75463,5.75463,5.75286,5.75308,13000000.0
2007-01-10 21:18:00,5.75302,5.75441,5.75258,5.75396,17000000.0
2007-01-10 21:19:00,5.75409,5.75418,5.75296,5.75418,12000000.0
2007-01-10 21:20:00,5.75356,5.75356,5.75228,5.75232,14000000.0
2007-01-10 21:21:00,5.75225,5.75383,5.75225,5.75383,11000000.0
2007-01-10 21:22:00,5.75291,5.75391,5.75277,5.75277,9000000.0
2007-01-10 21:23:00,5.75269,5.75338,5.75245,5.75276,7000000.0
2007-01-10 21:24:00,5.75266,5.75315,5.75202,5.75202,11000000.0
2007-01-10 21:25:00,5.75214,5.75325,5.75214,5.75285,7000000.0
2007-01-10 21:26:00,5.75296,5.75296,5.75178,5.75233,13000000.0
2007-01-10 21:27:00,5.75221,5.75228,5.75199,5.75228,11000000.0
2007-01-10 21:28:00,5.75224,5.75256,5.75205,5.75222,15000000.0
2007-01-10 21:29:00,5.75341,5.75358,5.75231,5.7529,12000000.0
2007-01-10 21:30:00,5.75282,5.75367,5.75257,5.75308,10000000.0
2007-01-10 21:31:00,5.75276,5.75355,5.75242,5.75242,10000000.0
2007-01-10 21:32:00,5.75242,5.75394,5.75242,5.75287,12000000.0
2007-01-10 21:33:00,5.7538,5.75459,5.75259,5.75371,19000000.0
2007-01-10 21:34:00,5.75311,5.75386,5.75281,5.7538,8000000.0
2007-01-10 21:35:00,5.75348,5.75443,5.75262,5.75353,20000000.0
2007-01-10 21:36:00,5.75306,5.75377,5.75271,5.75294,19000000.0
2007-01-10 21:37:00,5.75287,5.75433,5.75233,5.75395,19000000.0
2007-01-10 21:38:00,5.75397,5.75482,5.7528,5.75482,13000000.0
2007-01-10 21:39:00,5.75389,5.75511,5.75319,5.75456,17000000.0
2007-01-10 21:40:00,5.75522,5.75534,5.75435,5.75524,7000000.0
2007-01-10 21:41:00,5.75512,5.75555,5.75449,5.75555,11000000.0
2007-01-10 21:42:00,5.75404,5.75449,5.75317,5.75323,18000000.0
2007-01-10 21:43:00,5.75369,5.75479,5.75315,5.75328,13000000.0
2007-01-10 21:44:00,5.75377,5.75387,5.75273,5.75387,16000000.0
2007-01-10 21:45:00,5.7535,5.75365,5.75229,5.75268,11000000.0
2007-01-10 21:46:00,5.75305,5.75452,5.75268,5.75292,13000000.0
2007-01-10 21:47:00,5.75318,5.75366,5.75205,5.75352,13000000.0
2007-01-10 21:48:00,5.75367,5.75367,5.7526,5.75359,17000000.0
2007-01-10 21:49:00,5.75332,5.75384,5.7528,5.75384,8000000.0
2007-01-10 21:50:00,5.75422,5.75467,5.75365,5.75467,11000000.0
2007-01-10 21:51:00,5.75528,5.75528,5.75433,5.75451,13000000.0
2007-01-10 21:52:00,5.75476,5.75571,5.7546,5.75528,13000000.0
2007-01-10 21:53:00,5.75486,5.75486,5.75382,5.75475,14000000.0
2007-01-10 21:54:00,5.75513,5.75513,5.75381,5.75381,11000000.0
2007-01-10 21:55:00,5.7538,5.75463,5.75344,5.75463,17000000.0
2007-01-10 21:56:00,5.7549,5.7549,5.75342,5.75342,12000000.0
2007-01-10 21:57:00,5.75319,5.75485,5.75307,5.75485,16000000.0
2007-01-10 21:58:00,5.75475,5.75475,5.75367,5.75412,9000000.0
2007-01-10 21:59:00,5.7541,5.75589,5.75369,5.75589,18000000.0
2007-01-10 22:00:00,5.75541,5.75604,5.75449,5.75449,13000000.0
2007-01-10 22:01:00,5.7548,5.75524,5.75461,5.75461,11000000.0
2007-01-10 22:02:00,5.75496,5.75595,5.75461,5.7557,17000000.0
2007-01-10 22:03:00,5.75579,5.75611,5.75472,5.75495,23000000.0
2007-01-10 22:04:00,5.75516,5.75604,5.7547,5.7559,15000000.0
2007-01-10 22:05:00,5.75605,5.75625,5.75471,5.75566,14000000.0
2007-01-10 22:06:00,5.75566,5.75566,5.7541,5.7541,15000000.0
2007-01-10 22:07:00,5.75407,5.756,5.75407,5.75475,9000000.0
2007-01-10 22:08:00,5.75472,5.75669,5.75469,5.75575,18000000.0
2007-01-10 22:09:00,5.75685,5.75685,5.75512,5.75647,11000000.0
2007-01-10 22:10:00,5.75655,5.75659,5.75539,5.75627,7000000.0
2007-01-10 22:11:00,5.75613,5.75638,5.75536,5.75638,8000000.0
2007-01-10 22:12:00,5.75648,5.75648,5.75525,5.75635,16000000.0
2007-01-10 22:13:00,5.75466,5.75592,5.7543,5.75526,24000000.0
2007-01-10 22:14:00,5.75502,5.75577,5.75437,5.75565,9000000.0
2007-01-10 22:15:00,5.7545,5.75582,5.7538,5.75582,10000000.0
2007-01-10 22:16:00,5.75474,5.75516,5.75339,5.75355,13000000.0
2007-01-10 22:17:00,5.75377,5.75509,5.75377,5.75422,20000000.0
2007-01-10 22:18:00,5.75466,5.75487,5.75388,5.75436,11000000.0
2007-01-10 22:19:00,5.75469,5.75563,5.7537,5.7543,15000000.0
2007-01-10 22:20:00,5.75431,5.75498,5.75343,5.75412,16000000.0
2007-01-10 22:21:00,5.75411,5.7549,5.75367,5.75417,12000000.0
2007-01-10 22:22:00,5.7538,5.75471,5.7538,5.75406,14000000.0
2007-01-10 22:23:00,5.75397,5.75497,5.75379,5.75433,11000000.0
2007-01-10 22:24:00,5.75436,5.75552,5.75382,5.75486,16000000.0
2007-01-10 22:25:00,5.75486,5.75571,5.75418,5.75434,14000000.0
2007-01-10 22:26:00,5.75406,5.75479,5.75381,5.75401,10000000.0
2007-01-10 22:27:00,5.75392,5.75496,5.75392,5.75496,14000000.0
2007-01-10 22:28:00,5.75514,5.75533,5.7544,5.7544,12000000.0
2007-01-10 22:29:00,5.75419,5.75498,5.75419,5.75498,13000000.0
2007-01-10 22:30:00,5.75458,5.75526,5.7542,5.7542,8000000.0
2007-01-10 22:31:00,5.75373,5.75494,5.75373,5.75494,11000000.0
2007-01-10 22:32:00,5.75508,5.75531,5.75407,5.75521,20000000.0
2007-01-10 22:33:00,5.75483,5.75561,5.75403,5.75488,11000000.0
2007-01-10 22:34:00,5.75514,5.75531,5.75382,5.75525,10000000.0
2007-01-10 22:35:00,5.75408,5.75518,5.75408,5.75425,13000000.0
2007-01-10 22:36:00,5.7549,5.75532,5.7542,5.75429,9000000.0
2007-01-10 22:37:00,5.75436,5.75454,5.75347,5.75347,13000000.0
2007-01-10 22:38:00,5.75355,5.75505,5.75355,5.75433,9000000.0
2007-01-10 22:39:00,5.75425,5.75469,5.7534,5.7534,12000000.0
2007-01-10 22:40:00,5.75319,5.75459,5.75319,5.75459,9000000.0
2007-01-10 22:41:00,5.75369,5.75453,5.75355,5.75355,14000000.0
2007-01-10 22:42:00,5.7533,5.75452,5.7533,5.75353,13000000.0
2007-01-10 22:43:00,5.75341,5.75345,5.75322,5.75344,12000000.0
2007-01-10 22:44:00,5.75477,5.75508,5.75396,5.75419,15000000.0
2007-01-10 22:45:00,5.75499,5.75565,5.75379,5.75391,13000000.0
2007-01-10 22:46:00,5.75397,5.75529,5.75396,5.75396,14000000.0
2007-01-10 22:47:00,5.75542,5.75542,5.75433,5.75433,15000000.0
2007-01-10 22:48:00,5.7543,5.75522,5.75377,5.75477,13000000.0
2007-01-10 22:49:00,5.75466,5.75512,5.75357,5.75394,13000000.0
2007-01-10 22:50:00,5.75379,5.75505,5.75379,5.75498,15000000.0
2007-01-10 22:51:00,5.7552,5.7552,5.75359,5.75359,14000000.0
2007-01-10 22:52:00,5.75415,5.75499,5.7541,5.7541,9000000.0
2007-01-10 22:53:00,5.75401,5.75508,5.75363,5.75366,15000000.0
2007-01-10 22:54:00,5.75355,5.75484,5.75355,5.7539,17000000.0
2007-01-10 22:55:00,5.75445,5.7549,5.75372,5.75453,16000000.0
2007-01-10 22:56:00,5.75497,5.75504,5.75382,5.75382,13000000.0
2007-01-10 22:57:00,5.7539,5.75504,5.75349,5.75349,8000000.0
2007-01-10 22:58:00,5.75426,5.75442,5.75317,5.75434,8000000.0
2007-01-10 22:59:00,5.75325,5.75483,5.75325,5.75352,19000000.0
2007-01-10 23:00:00,5.75341,5.75517,5.75337,5.75501,10000000.0
2007-01-10 23:01:00,5.75475,5.75518,5.75351,5.75518,7000000.0
2007-01-10 23:02:00,5.75541,5.75543,5.75418,5.75418,15000000.0
2007-01-10 23:03:00,5.75464,5.75614,5.75442,5.75549,17000000.0
2007-01-10 23:04:00,5.75494,5.75583,5.75416,5.75447,19000000.0
2007-01-10 23:05:00,5.75544,5.75674,5.75498,5.7562,9000000.0
2007-01-10 23:06:00,5.75552,5.75605,5.75496,5.75605,12000000.0
2007-01-10 23:07:00,5.75594,5.75666,5.7553,5.75556,14000000.0
2007-01-10 23:08:00,5.75513,5.75522,5.75477,5.75514,16000000.0
2007-01-10 23:09:00,5.7556,5.75621,5.7549,5.7549,9000000.0
2007-01-10 23:10:00,5.75505,5.75611,5.75478,5.75478,12000000.0
2007-01-10 23:11:00,5.75457,5.75573,5.75457,5.75483,14000000.0
2007-01-10 23:12:00,5.75469,5.75469,5.7544,5.75444,7000000.0
2007-01-10 23:13:00,5.7562,5.7562,5.75521,5.75557,14000000.0
2007-01-10 23:14:00,5.75557,5.75607,5.75511,5.75554,19000000.0
2007-01-10 23:15:00,5.75484,5.75663,5.75484,5.75571,13000000.0
2007-01-10 23:16:00,5.7561,5.75624,5.75479,5.75537,15000000.0
2007-01-10 23:17:00,5.75596,5.75596,5.75511,5.75578,11000000.0
2007-01-10 23:18:00,5.7553,5.75618,5.75484,5.7549,12000000.0
2007-01-10 23:19:00,5.7548,5.75582,5.7548,5.75501,14000000.0
2007-01-10 23:20:00,5.7552,5.75661,5.75518,5.75646,19000000.0
2007-01-10 23:21:00,5.75625,5.75637,5.75544,5.75564,7000000.0
2007-01-10 23:22:00,5.75512,5.75615,5.75465,5.75465,15000000.0
2007-01-10 23:23:00,5.75457,5.75628,5.75457,5.75562,11000000.0
2007-01-10 23:24:00,5.75509,5.75637,5.75507,5.75613,14000000.0
2007-01-10 23:25:00,5.75599,5.75637,5.75524,5.75524,11000000.0
2007-01-10 23:26:00,5.75561,5.75618,5.75496,5.75596,14000000.0
2007-01-10 23:27:00,5.75497,5.75612,5.75477,5.75477,11000000.0
2007-01-10 23:28:00,5.75556,5.75584,5.75462,5.75504,12000000.0
2007-01-10 23:29:00,5.7549,5.75508,5.75461,5.7548,16000000.0
2007-01-10 23:30:00,5.75535,5.75614,5.75472,5.75472,20000000.0
2007-01-10 23:31:00,5.75564,5.75568,5.75424,5.75444,11000000.0
2007-01-10 23:32:00,5.75442,5.75487,5.75402,5.75487,16000000.0
2007-01-10 23:33:00,5.75342,5.7545,5.75298,5.75368,12000000.0
2007-01-10 23:34:00,5.75325,5.75398,5.75265,5.75321,13000000.0
2007-01-10 23:35:00,5.75329,5.75398,5.7531,5.7531,9000000.0
2007-01-10 23:36:00,5.75331,5.75473,5.75331,5.75448,9000000.0
2007-01-10 23:37:00,5.75311,5.75447,5.75311,5.75329,14000000.0
2007-01-10 23:38:00,5.75293,5.75437,5.75293,5.75399,13000000.0
2007-01-10 23:39:00,5.75408,5.75408,5.75288,5.75297,17000000.0
2007-01-10 23:40:00,5.75283,5.75288,5.75247,5.7528,12000000.0
2007-01-10 23:41:00,5.75356,5.75418,5.75289,5.75327,17000000.0
2007-01-10 23:42:00,5.75329,5.75458,5.7532,5.7536,22000000.0
2007-01-10 23:43:00,5.75337,5.75475,5.75301,5.75391,15000000.0
2007-01-10 23:44:00,5.75375,5.75441,5.75342,5.75351,14000000.0
2007-01-10 23:45:00,5.75341,5.75486,5.75312,5.75332,20000000.0
2007-01-10 23:46:00,5.7533,5.75426,5.75318,5.75333,14000000.0
2007-01-10 23:47:00,5.75356,5.75411,5.75281,5.75281,10000000.0
2007-01-10 23:48:00,5.75255,5.75289,5.75255,5.7527,18000000.0
2007-01-10 23:49:00,5.75292,5.75468,5.75292,5.75468,14000000.0
2007-01-10 23:50:00,5.75476,5.75507,5.75412,5.75412,13000000.0
2007-01-10 23:51:00,5.75366,5.75521,5.75366,5.75427,8000000.0
2007-01-10 23:52:00,5.75425,5.75537,5.75408,5.7543,16000000.0
2007-01-10 23:53:00,5.75519,5.75531,5.75425,5.75428,18000000.0
2007-01-10 23:54:00,5.75365,5.75553,5.75365,5.75522,12000000.0
2007-01-10 23:55:00,5.7539,5.75487,5.7539,5.75438,19000000.0
2007-01-10 23:56:00,5.75465,5.75561,5.75431,5.75561,14000000.0
2007-01-10 23:57:00,5.75577,5.75585,5.75412,5.75585,16000000.0
2007-01-10 23:58:00,5.75564,5.75622,5.75507,5.75549,13000000.0
2007-01-10 23:59:00,5.75534,5.75594,5.75434,5.75434,14000000.0
2007-01-11 00:00:00,5.75516,5.75534,5.75381,5.75381,17000000.0
2007-01-11 00:01:00,5.75388,5.75504,5.75381,5.75384,12000000.0
2007-01-11 00:02:00,5.75352,5.7537,5.75347,5.7535,15000000.0
2007-01-11 00:03:00,5.75342,5.7544,5.75302,5.75306,14000000.0
2007-01-11 00:04:00,5.75267,5.75424,5.75267,5.75424,12000000.0
2007-01-11 00:05:00,5.75412,5.75457,5.75342,5.75369,12000000.0
2007-01-11 00:06:00,5.75466,5.75466,5.75336,5.75436,12000000.0
2007-01-11 00:07:00,5.75504,5.7551,5.75358,5.75358,11000000.0
2007-01-11 00:08:00,5.75341,5.7548,5.75341,5.75365,15000000.0
2007-01-11 00:09:00,5.75374,5.75525,5.75374,5.754,12000000.0
2007-01-11 00:10:00,5.7536,5.75486,5.7536,5.754,19000000.0
2007-01-11 00:11:00,5.75545,5.75569,5.75433,5.75433,8000000.0
2007-01-11 00:12:00,5.75493,5.75554,5.75408,5.75408,9000000.0
2007-01-11 00:13:00,5.75413,5.75507,5.75361,5.75361,13000000.0
2007-01-11 00:14:00,5.75339,5.75514,5.75339,5.75425,14000000.0
2007-01-11 00:15:00,5.75528,5.7558,5.75415,5.75539,12000000.0
2007-01-11 00:16:00,5.75458,5.7555,5.75353,5.7555,12000000.0
2007-01-11 00:17:00,5.7553,5.7553,5.75324,5.75365,10000000.0
2007-01-11 00:18:00,5.75456,5.75469,5.75365,5.75435,19000000.0
2007-01-11 00:19:00,5.75409,5.75517,5.7535,5.75391,12000000.0
2007-01-11 00:20:00,5.75349,5.755,5.75332,5.75375,11000000.0
2007-01-11 00:21:00,5.75402,5.7544,5.75345,5.75438,14000000.0
2007-01-11 00:22:00,5.75445,5.75479,5.75386,5.75441,13000000.0
2007-01-11 00:23:00,5.75486,5.75486,5.75298,5.75307,13000000.0
2007-01-11 00:24:00,5.75303,5.75466,5.75303,5.75401,9000000.0
2007-01-11 00:25:00,5.75328,5.75513,5.75311,5.75513,13000000.0
2007-01-11 00:26:00,5.75432,5.75472,5.75362,5.75433,14000000.0
2007-01-11 00:27:00,5.75435,5.7553,5.75365,5.75517,15000000.0
2007-01-11 00:28:00,5.75371,5.75429,5.75354,5.75373,7000000.0
2007-01-11 00:29:00,5.75506,5.75518,5.75285,5.75285,17000000.0
2007-01-11 00:30:00,5.75379,5.75424,5.75324,5.75324,9000000.0
2007-01-11 00:31:00,5.75379,5.75439,5.7536,5.75431,13000000.0
2007-01-11 00:32:00,5.75469,5.75492,5.75362,5.75492,8000000.0
2007-01-11 00:33:00,5.75513,5.7553,5.75384,5.75452,19000000.0
2007-01-11 00:34:00,5.75529,5.75575,5.75466,5.75536,15000000.0
2007-01-11 00:35:00,5.75555,5.75555,5.75388,5.75459,12000000.0
2007-01-11 00:36:00,5.7542,5.7542,5.7537,5.7538,15000000.0
2007-01-11 00:37:00,5.75393,5.75535,5.75393,5.7547,15000000.0
2007-01-11 00:38:00,5.75398,5.75412,5.75364,5.75371,18000000.0
2007-01-11 00:39:00,5.75365,5.75478,5.75365,5.75423,20000000.0
2007-01-11 00:40:00,5.75453,5.75467,5.75323,5.75323,10000000.0
2007-01-11 00:41:00,5.75329,5.75519,5.75329,5.75504,9000000.0
2007-01-11 00:42:00,5.75446,5.75468,5.75359,5.75359,16000000.0
2007-01-11 00:43:00,5.75346,5.75491,5.75346,5.7539,16000000.0
2007-01-11 00:44:00,5.75392,5.7552,5.75389,5.75465,10000000.0
2007-01-11 00:45:00,5.75475,5.75475,5.7531,5.75433,16000000.0
2007-01-11 00:46:00,5.75438,5.75464,5.75358,5.75358,12000000.0
2007-01-11 00:47:00,5.75368,5.75425,5.75329,5.75352,8000000.0
2007-01-11 00:48:00,5.75336,5.75524,5.75328,5.75384,16000000.0
2007-01-11 00:49:00,5.75462,5.75511,5.75357,5.75511,11000000.0
2007-01-11 00:50:00,5.7557,5.7557,5.75342,5.75342,9000000.0
2007-01-11 00:51:00,5.75287,5.7544,5.75286,5.7544,9000000.0
2007-01-11 00:52:00,5.75405,5.75428,5.7527,5.75305,18000000.0
2007-01-11 00:53:00,5.75291,5.75406,5.75263,5.75308,12000000.0
2007-01-11 00:54:00,5.75312,5.75416,5.75312,5.75328,12000000.0
2007-01-11 00:55:00,5.75316,5.75371,5.75251,5.75251,11000000.0
2007-01-11 00:56:00,5.75259,5.75355,5.75256,5.75297,14000000.0
2007-01-11 00:57:00,5.75419,5.75466,5.75342,5.7544,15000000.0
2007-01-11 00:58:00,5.75438,5.75468,5.75377,5.75382,9000000.0
2007-01-11 00:59:00,5.75399,5.75473,5.75382,5.75393,17000000.0
2007-01-11 01:00:00,5.75378,5.75378,5.75191,5.75191,12000000.0
2007-01-11 01:01:00,5.75164,5.75469,5.75164,5.75448,15000000.0
2007-01-11 01:02:00,5.75443,5.75443,5.75233,5.75275,10000000.0
2007-01-11 01:03:00,5.7532,5.75465,5.7532,5.75373,13000000.0
2007-01-11 01:04:00,5.75291,5.75378,5.75214,5.75322,13000000.0
2007-01-11 01:05:00,5.75378,5.75391,5.7529,5.7529,13000000.0
2007-01-11 01:06:00,5.7528,5.75366,5.75269,5.7532,12000000.0
2007-01-11 01:07:00,5.75317,5.75439,5.75317,5.75341,13000000.0
2007-01-11 01:08:00,5.7533,5.75436,5.7533,5.75369,15000000.0
2007-01-11 01:09:00,5.75331,5.75351,5.75316,5.75316,17000000.0
2007-01-11 01:10:00,5.75362,5.75421,5.75302,5.75302,10000000.0
2007-01-11 01:11:00,5.75352,5.75411,5.75333,5.75406,11000000.0
2007-01-11 01:12:00,5.75372,5.75459,5.75313,5.75313,10000000.0
2007-01-11 01:13:00,5.75451,5.75506,5.75355,5.75355,11000000.0
2007-01-11 01:14:00,5.75347,5.75503,5.75347,5.75437,13000000.0
2007-01-11 01:15:00,5.75371,5.75478,5.75357,5.75406,9000000.0
2007-01-11 01:16:00,5.75418,5.75526,5.75387,5.75485,12000000.0
2007-01-11 01:17:00,5.75456,5.75605,5.75397,5.75414,11000000.0
2007-01-11 01:18:00,5.75481,5.75583,5.75462,5.75548,12000000.0
2007-01-11 01:19:00,5.75535,5.7555,5.754,5.75511,19000000.0
2007-01-11 01:20:00,5.75497,5.75578,5.75459,5.75459,11000000.0
2007-01-11 01:21:00,5.75414,5.75449,5.75399,5.754,12000000.0
2007-01-11 01:22:00,5.7538,5.75597,5.75375,5.75555,9000000.0
2007-01-11 01:23:00,5.75463,5.75488,5.75438,5.75488,13000000.0
2007-01-11 01:24:00,5.75578,5.75606,5.75434,5.75525,14000000.0
2007-01-11 01:25:00,5.75414,5.75524,5.75361,5.75361,11000000.0
2007-01-11 01:26:00,5.75485,5.75516,5.7545,5.75462,10000000.0
2007-01-11 01:27:00,5.75476,5.75606,5.75476,5.75505,17000000.0
2007-01-11 01:28:00,5.75368,5.75589,5.75368,5.75452,13000000.0
2007-01-11 01:29:00,5.75439,5.75534,5.75397,5.75534,19000000.0
2007-01-11 01:30:00,5.75516,5.75516,5.75391,5.75391,15000000.0
2007-01-11 01:31:00,5.75373,5.75454,5.75312,5.75375,15000000.0
2007-01-11 01:32:00,5.75377,5.75439,5.7531,5.75381,12000000.0
2007-01-11 01:33:00,5.75345,5.75427,5.75328,5.75328,8000000.0
2007-01-11 01:34:00,5.75287,5.75414,5.75263,5.75352,18000000.0
2007-01-11 01:35:00,5.75335,5.75401,5.75265,5.75401,12000000.0
2007-01-11 01:36:00,5.75399,5.75454,5.75339,5.75339,16000000.0
2007-01-11 01:37:00,5.75457,5.75477,5.75272,5.75405,15000000.0
2007-01-11 01:38:00,5.75445,5.75509,5.75358,5.75448,18000000.0
2007-01-11 01:39:00,5.7549,5.75524,5.75341,5.75341,10000000.0
2007-01-11 01:40:00,5.75372,5.75494,5.75372,5.75494,11000000.0
2007-01-11 01:41:00,5.75481,5.75502,5.75394,5.75422,16000000.0
2007-01-11 01:42:00,5.7538,5.75532,5.7538,5.75491,14000000.0
2007-01-11 01:43:00,5.75488,5.75491,5.75387,5.75411,16000000.0
2007-01-11 01:44:00,5.75413,5.75418,5.75392,5.75395,15000000.0
2007-01-11 01:45:00,5.75438,5.75504,5.75386,5.75415,16000000.0
2007-01-11 01:46:00,5.75511,5.7553,5.75425,5.75425,9000000.0
2007-01-11 01:47:00,5.75407,5.75537,5.75374,5.75381,17000000.0
2007-01-11 01:48:00,5.75424,5.75524,5.75352,5.75411,16000000.0
2007-01-11 01:49:00,5.75404,5.75519,5.75402,5.75412,10000000.0
2007-01-11 01:50:00,5.7541,5.75488,5.75404,5.75404,11000000.0
2007-01-11 01:51:00,5.75413,5.75465,5.753,5.753,12000000.0
2007-01-11 01:52:00,5.75336,5.75456,5.75336,5.75415,12000000.0
2007-01-11 01:53:00,5.75423,5.75452,5.75295,5.75387,18000000.0
2007-01-11 01:54:00,5.75325,5.75325,5.75269,5.75279,14000000.0
2007-01-11 01:55:00,5.75266,5.75413,5.75257,5.75257,18000000.0
2007-01-11 01:56:00,5.75249,5.7542,5.75249,5.75376,8000000.0
2007-01-11 01:57:00,5.75436,5.7547,5.75321,5.75369,13000000.0
2007-01-11 01:58:00,5.75426,5.75519,5.75407,5.75519,11000000.0
2007-01-11 01:59:00,5.75506,5.7553,5.75441,5.75451,11000000.0
2007-01-11 02:00:00,5.75397,5.75537,5.75397,5.75537,16000000.0
2007-01-11 02:01:00,5.75519,5.75579,5.75424,5.75424,21000000.0
2007-01-11 02:02:00,5.75427,5.75453,5.75351,5.75453,10000000.0
2007-01-11 02:03:00,5.75387,5.75501,5.75387,5.75439,8000000.0
2007-01-11 02:04:00,5.75373,5.75475,5.75296,5.75433,14000000.0
2007-01-11 02:05:00,5.75432,5.75432,5.75252,5.75318,14000000.0
2007-01-11 02:06:00,5.75271,5.7537,5.75226,5.7537,15000000.0
2007-01-11 02:07:00,5.75325,5.75353,5.75271,5.75313,10000000.0
2007-01-11 02:08:00,5.75319,5.75319,5.75163,5.75163,16000000.0
2007-01-11 02:09:00,5.7521,5.75379,5.75196,5.7527,18000000.0
2007-01-11 02:10:00,5.75239,5.75329,5.75201,5.7527,16000000.0
2007-01-11 02:11:00,5.75226,5.75327,5.75219,5.75226,14000000.0
2007-01-11 02:12:00,5.75178,5.75306,5.7514,5.75191,10000000.0
2007-01-11 02:13:00,5.75178,5.7519,5.75137,5.75148,15000000.0
2007-01-11 02:14:00,5.75301,5.75347,5.75135,5.75135,19000000.0
2007-01-11 02:15:00,5.75233,5.75262,5.75117,5.75124,12000000.0
2007-01-11 02:16:00,5.75151,5.75301,5.751,5.75165,18000000.0
2007-01-11 02:17:00,5.75109,5.75191,5.75094,5.75139,14000000.0
2007-01-11 02:18:00,5.7509,5.75141,5.75014,5.75014,12000000.0
2007-01-11 02:19:00,5.74988,5.75227,5.74988,5.75227,14000000.0
2007-01-11 02:20:00,5.75158,5.75199,5.75072,5.75083,13000000.0
2007-01-11 02:21:00,5.75043,5.75199,5.75043,5.75086,15000000.0
2007-01-11 02:22:00,5.75049,5.75203,5.75004,5.75116,13000000.0
2007-01-11 02:23:00,5.75088,5.75211,5.75082,5.75168,16000000.0
2007-01-11 02:24:00,5.75177,5.75177,5.75028,5.7508,17000000.0
2007-01-11 02:25:00,5.75093,5.75179,5.75069,5.75069,10000000.0
2007-01-11 02:26:00,5.75103,5.7524,5.75096,5.75134,13000000.0
2007-01-11 02:27:00,5.75124,5.75124,5.75055,5.7506,7000000.0
2007-01-11 02:28:00,5.75091,5.75192,5.75084,5.75146,9000000.0
2007-01-11 02:29:00,5.75282,5.75282,5.75088,5.75117,20000000.0
2007-01-11 02:30:00,5.75146,5.75184,5.75064,5.75064,11000000.0
2007-01-11 02:31:00,5.75048,5.75249,5.75048,5.75249,9000000.0
2007-01-11 02:32:00,5.75096,5.75257,5.7504,5.75194,13000000.0
2007-01-11 02:33:00,5.75118,5.75156,5.75018,5.75018,14000000.0
2007-01-11 02:34:00,5.75118,5.75146,5.75011,5.75015,17000000.0
2007-01-11 02:35:00,5.75054,5.75116,5.74961,5.75065,15000000.0
2007-01-11 02:36:00,5.75044,5.75265,5.75041,5.75059,14000000.0
2007-01-11 02:37:00,5.75006,5.75151,5.75006,5.75047,13000000.0
2007-01-11 02:38:00,5.75127,5.75139,5.74985,5.7506,14000000.0
2007-01-11 02:39:00,5.75049,5.75172,5.7504,5.75072,15000000.0
2007-01-11 02:40:00,5.75078,5.75195,5.75035,5.75117,12000000.0
2007-01-11 02:41:00,5.75136,5.75191,5.7499,5.75021,13000000.0
2007-01-11 02:42:00,5.75044,5.75154,5.75044,5.75062,16000000.0
2007-01-11 02:43:00,5.75081,5.75236,5.75081,5.75132,18000000.0
2007-01-11 02:44:00,5.75131,5.75232,5.75103,5.75134,10000000.0
2007-01-11 02:45:00,5.75156,5.75239,5.75136,5.75136,14000000.0
2007-01-11 02:46:00,5.75104,5.75265,5.75063,5.75106,18000000.0
2007-01-11 02:47:00,5.75095,5.75173,5.75067,5.75124,17000000.0
2007-01-11 02:48:00,5.75057,5.75155,5.75003,5.75019,7000000.0
2007-01-11 02:49:00,5.74969,5.75085,5.74912,5.74912,13000000.0
2007-01-11 02:50:00,5.74945,5.7509,5.74945,5.75007,14000000.0
2007-01-11 02:51:00,5.74988,5.75115,5.74939,5.75,15000000.0
2007-01-11 02:52:00,5.74986,5.75066,5.74919,5.75022,15000000.0
2007-01-11 02:53:00,5.75,5.75162,5.75,5.75162,9000000.0
2007-01-11 02:54:00,5.7516,5.7516,5.75005,5.75146,13000000.0
2007-01-11 02:55:00,5.75186,5.75188,5.75047,5.7513,11000000.0
2007-01-11 02:56:00,5.75029,5.75151,5.75029,5.75129,18000000.0
2007-01-11 02:57:00,5.75125,5.75144,5.75007,5.75125,13000000.0
2007-01-11 02:58:00,5.75182,5.75182,5.7499,5.75035,9000000.0
2007-01-11 02:59:00,5.75046,5.75066,5.74906,5.74966,14000000.0
2007-01-11 03:00:00,5.74951,5.75254,5.74951,5.75168,11000000.0
2007-01-11 03:01:00,5.74923,5.75183,5.74922,5.75159,11000000.0
2007-01-11 03:02:00,5.75066,5.75261,5.74979,5.75021,11000000.0
2007-01-11 03:03:00,5.75095,5.75186,5.74983,5.75125,23000000.0
2007-01-11 03:04:00,5.7518,5.75226,5.7507,5.7513,11000000.0
2007-01-11 03:05:00,5.75116,5.75129,5.75005,5.75052,17000000.0
2007-01-11 03:06:00,5.75054,5.75094,5.74989,5.74989,9000000.0
2007-01-11 03:07:00,5.74988,5.75215,5.74988,5.7505,15000000.0
2007-01-11 03:08:00,5.75068,5.75314,5.75068,5.75314,12000000.0
2007-01-11 03:09:00,5.75284,5.75284,5.7502,5.75111,15000000.0
2007-01-11 03:10:00,5.75064,5.75128,5.75013,5.75034,19000000.0
2007-01-11 03:11:00,5.75085,5.75188,5.7505,5.75084,15000000.0
2007-01-11 03:12:00,5.75081,5.75127,5.74972,5.75092,18000000.0
2007-01-11 03:13:00,5.75059,5.75105,5.75005,5.75058,18000000.0
2007-01-11 03:14:00,5.7507,5.7509,5.74916,5.74921,10000000.0
2007-01-11 03:15:00,5.74894,5.7501,5.74894,5.7493,7000000.0
2007-01-11 03:16:00,5.74983,5.75061,5.74958,5.75061,8000000.0
2007-01-11 03:17:00,5.75068,5.75068,5.7484,5.74902,10000000.0
2007-01-11 03:18:00,5.74879,5.7494,5.74808,5.74883,15000000.0
2007-01-11 03:19:00,5.74908,5.75001,5.74908,5.74979,10000000.0
2007-01-11 03:20:00,5.74976,5.75043,5.74913,5.75043,16000000.0
2007-01-11 03:21:00,5.74963,5.74974,5.74836,5.7488,11000000.0
2007-01-11 03:22:00,5.74871,5.74871,5.74731,5.74745,10000000.0
2007-01-11 03:23:00,5.74746,5.74875,5.74684,5.74713,12000000.0
2007-01-11 03:24:00,5.74824,5.74849,5.74674,5.74674,13000000.0
2007-01-11 03:25:00,5.74685,5.74832,5.74685,5.74806,11000000.0
2007-01-11 03:26:00,5.74826,5.74874,5.74681,5.74749,13000000.0
2007-01-11 03:27:00,5.74846,5.74846,5.74681,5.74779,14000000.0
2007-01-11 03:28:00,5.74773,5.74857,5.74649,5.74717,18000000.0
2007-01-11 03:29:00,5.74789,5.74808,5.74709,5.7478,15000000.0
2007-01-11 03:30:00,5.74749,5.74793,5.74655,5.74658,10000000.0
2007-01-11 03:31:00,5.74649,5.7476,5.74623,5.74669,13000000.0
2007-01-11 03:32:00,5.74622,5.74784,5.74616,5.74656,16000000.0
2007-01-11 03:33:00,5.74709,5.74733,5.74571,5.74571,13000000.0
2007-01-11 03:34:00,5.74664,5.7472,5.74553,5.7465,16000000.0
2007-01-11 03:35:00,5.74651,5.74735,5.74594,5.74631,10000000.0
2007-01-11 03:36:00,5.74605,5.74662,5.74504,5.74656,11000000.0
2007-01-11 03:37:00,5.74673,5.74699,5.74584,5.74617,13000000.0
2007-01-11 03:38:00,5.74577,5.74726,5.74577,5.74724,13000000.0
2007-01-11 03:39:00,5.7474,5.74752,5.74604,5.74668,13000000.0
2007-01-11 03:40:00,5.74666,5.74828,5.74637,5.7469,12000000.0
2007-01-11 03:41:00,5.74829,5.74829,5.74644,5.74656,16000000.0
2007-01-11 03:42:00,5.74619,5.74853,5.74578,5.74853,21000000.0
2007-01-11 03:43:00,5.74809,5.74817,5.74675,5.7468,18000000.0
2007-01-11 03:44:00,5.74704,5.74843,5.74704,5.74843,15000000.0
2007-01-11 03:45:00,5.74792,5.74816,5.74727,5.74734,9000000.0
2007-01-11 03:46:00,5.74731,5.74816,5.74691,5.74798,8000000.0
2007-01-11 03:47:00,5.74769,5.74821,5.74682,5.74821,11000000.0
2007-01-11 03:48:00,5.74752,5.74803,5.74687,5.74758,9000000.0
2007-01-11 03:49:00,5.74804,5.74868,5.74799,5.74799,16000000.0
2007-01-11 03:50:00,5.74776,5.74869,5.74689,5.74835,19000000.0
2007-01-11 03:51:00,5.7481,5.74839,5.74676,5.74676,9000000.0
2007-01-11 03:52:00,5.74685,5.74828,5.74685,5.74774,19000000.0
2007-01-11 03:53:00,5.7477,5.7477,5.74744,5.74745,10000000.0
2007-01-11 03:54:00,5.74754,5.74779,5.74747,5.74762,17000000.0
2007-01-11 03:55:00,5.74757,5.74814,5.74724,5.74797,16000000.0
2007-01-11 03:56:00,5.74803,5.74836,5.74754,5.74796,7000000.0
2007-01-11 03:57:00,5.74757,5.74884,5.74718,5.74884,11000000.0
2007-01-11 03:58:00,5.74884,5.74884,5.7472,5.7472,12000000.0
2007-01-11 03:59:00,5.74675,5.7472,5.74672,5.74719,17000000.0
2007-01-11 04:00:00,5.74724,5.74845,5.74706,5.74771,12000000.0
2007-01-11 04:01:00,5.7474,5.74792,5.74671,5.74745,16000000.0
2007-01-11 04:02:00,5.74662,5.74775,5.74609,5.74775,14000000.0
2007-01-11 04:03:00,5.74737,5.74834,5.74668,5.74834,12000000.0
2007-01-11 04:04:00,5.74859,5.74866,5.74696,5.74793,16000000.0
2007-01-11 04:05:00,5.7479,5.74838,5.7472,5.7472,13000000.0
2007-01-11 04:06:00,5.74662,5.74717,5.74662,5.74698,16000000.0
2007-01-11 04:07:00,5.74727,5.74741,5.74708,5.74708,13000000.0
2007-01-11 04:08:00,5.74741,5.74782,5.74701,5.74742,14000000.0
2007-01-11 04:09:00,5.74741,5.74741,5.74657,5.74709,10000000.0
2007-01-11 04:10:00,5.74697,5.74701,5.74621,5.74701,12000000.0
2007-01-11 04:11:00,5.74762,5.74762,5.74735,5.74735,14000000.0
2007-01-11 04:12:00,5.74742,5.74745,5.74655,5.74679,19000000.0
2007-01-11 04:13:00,5.7466,5.7477,5.74587,5.74587,20000000.0
2007-01-11 04:14:00,5.74672,5.74734,5.74594,5.74594,12000000.0
2007-01-11 04:15:00,5.74766,5.74805,5.74687,5.74805,8000000.0
2007-01-11 04:16:00,5.74762,5.74824,5.74665,5.74719,13000000.0
2007-01-11 04:17:00,5.74733,5.74772,5.74655,5.74689,15000000.0
2007-01-11 04:18:00,5.74687,5.74852,5.7467,5.7476,9000000.0
2007-01-11 04:19:00,5.74764,5.74793,5.74685,5.74696,12000000.0
2007-01-11 04:20:00,5.74732,5.74732,5.74658,5.74669,9000000.0
2007-01-11 04:21:00,5.74722,5.74722,5.74679,5.74681,17000000.0
2007-01-11 04:22:00,5.74668,5.74724,5.74598,5.7469,14000000.0
2007-01-11 04:23:00,5.74744,5.74744,5.74593,5.74593,10000000.0
2007-01-11 04:24:00,5.74571,5.7461,5.74571,5.74582,12000000.0
2007-01-11 04:25:00,5.74643,5.7478,5.74643,5.7478,10000000.0
2007-01-11 04:26:00,5.74744,5.74774,5.74626,5.74645,7000000.0
2007-01-11 04:27:00,5.74614,5.74632,5.74573,5.74606,15000000.0
2007-01-11 04:28:00,5.74613,5.74787,5.74613,5.74787,7000000.0
2007-01-11 04:29:00,5.74737,5.74737,5.74603,5.74676,14000000.0
2007-01-11 04:30:00,5.74682,5.74696,5.74608,5.74622,11000000.0
2007-01-11 04:31:00,5.74618,5.74744,5.74618,5.74669,15000000.0
2007-01-11 04:32:00,5.74706,5.74716,5.74633,5.74691,17000000.0
2007-01-11 04:33:00,5.74626,5.74762,5.74626,5.74671,14000000.0
2007-01-11 04:34:00,5.74691,5.74755,5.74643,5.74643,9000000.0
2007-01-11 04:35:00,5.74638,5.74692,5.74623,5.74672,12000000.0
2007-01-11 04:36:00,5.74747,5.74836,5.74713,5.74819,12000000.0
2007-01-11 04:37:00,5.74866,5.74872,5.74757,5.74843,12000000.0
2007-01-11 04:38:00,5.74726,5.74846,5.74724,5.74769,11000000.0
2007-01-11 04:39:00,5.74797,5.74837,5.74709,5.74837,17000000.0
2007-01-11 04:40:00,5.74856,5.74861,5.74796,5.74796,9000000.0
2007-01-11 04:41:00,5.74792,5.74883,5.74743,5.74743,10000000.0
2007-01-11 04:42:00,5.74744,5.74906,5.74744,5.74878,8000000.0
2007-01-11 04:43:00,5.74843,5.74943,5.74809,5.74832,18000000.0
2007-01-11 04:44:00,5.74835,5.74846,5.748,5.74818,9000000.0
2007-01-11 04:45:00,5.74798,5.74798,5.74782,5.74797,9000000.0
2007-01-11 04:46:00,5.74806,5.74968,5.7478,5.74827,16000000.0
2007-01-11 04:47:00,5.74847,5.74957,5.7483,5.74833,12000000.0
2007-01-11 04:48:00,5.74817,5.74901,5.74778,5.74828,10000000.0
2007-01-11 04:49:00,5.74877,5.74877,5.74718,5.7484,16000000.0
2007-01-11 04:50:00,5.74869,5.74887,5.74747,5.74759,16000000.0
2007-01-11 04:51:00,5.74727,5.74795,5.74616,5.7471,20000000.0
2007-01-11 04:52:00,5.7474,5.74746,5.7463,5.74667,13000000.0
2007-01-11 04:53:00,5.74654,5.74664,5.74629,5.74644,11000000.0
2007-01-11 04:54:00,5.74708,5.7479,5.74708,5.74746,11000000.0
2007-01-11 04:55:00,5.74785,5.74786,5.7466,5.74701,12000000.0
2007-01-11 04:56:00,5.74636,5.74717,5.74614,5.74691,16000000.0
2007-01-11 04:57:00,5.74666,5.74748,5.74617,5.74748,7000000.0
2007-01-11 04:58:00,5.74719,5.74727,5.74653,5.74722,13000000.0
2007-01-11 04:59:00,5.74733,5.74746,5.7463,5.74635,17000000.0
2007-01-11 05:00:00,5.74616,5.74701,5.74584,5.74623,10000000.0
2007-01-11 05:01:00,5.74612,5.74807,5.74612,5.74807,13000000.0
2007-01-11 05:02:00,5.74657,5.7478,5.74611,5.74671,18000000.0
2007-01-11 05:03:00,5.74698,5.74729,5.74624,5.74669,9000000.0
2007-01-11 05:04:00,5.74717,5.7479,5.74625,5.74714,12000000.0
2007-01-11 05:05:00,5.74748,5.74806,5.74701,5.74701,10000000.0
2007-01-11 05:06:00,5.74612,5.74692,5.74579,5.74692,20000000.0
2007-01-11 05:07:00,5.74718,5.74718,5.74549,5.74674,10000000.0
2007-01-11 05:08:00,5.74655,5.7468,5.7451,5.74514,17000000.0
2007-01-11 05:09:00,5.74549,5.74615,5.74527,5.74611,15000000.0
2007-01-11 05:10:00,5.74652,5.74654,5.74635,5.74647,10000000.0
2007-01-11 05:11:00,5.74655,5.74656,5.74625,5.74625,16000000.0
2007-01-11 05:12:00,5.74648,5.74657,5.74626,5.74626,7000000.0
2007-01-11 05:13:00,5.7461,5.74629,5.74444,5.74444,12000000.0
2007-01-11 05:14:00,5.74425,5.74648,5.74425,5.74635,14000000.0
2007-01-11 05:15:00,5.74459,5.74607,5.74459,5.74538,16000000.0
2007-01-11 05:16:00,5.74538,5.74626,5.74476,5.74587,15000000.0
2007-01-11 05:17:00,5.74626,5.74626,5.74458,5.74458,10000000.0
2007-01-11 05:18:00,5.74497,5.74566,5.74474,5.74556,13000000.0
2007-01-11 05:19:00,5.74517,5.74517,5.74426,5.74443,13000000.0
2007-01-11 05:20:00,5.74433,5.74564,5.74433,5.7453,20000000.0
2007-01-11 05:21:00,5.74535,5.74585,5.74513,5.74551,9000000.0
2007-01-11 05:22:00,5.74552,5.74603,5.7454,5.7454,17000000.0
2007-01-11 05:23:00,5.74548,5.74663,5.74548,5.74581,14000000.0
2007-01-11 05:24:00,5.74534,5.74615,5.74495,5.74511,19000000.0
2007-01-11 05:25:00,5.74467,5.74624,5.74467,5.74501,13000000.0
2007-01-11 05:26:00,5.7453,5.74597,5.74499,5.7453,13000000.0
2007-01-11 05:27:00,5.74523,5.74577,5.7445,5.74577,13000000.0
2007-01-11 05:28:00,5.74611,5.74611,5.74513,5.7452,10000000.0
2007-01-11 05:29:00,5.74541,5.74637,5.74502,5.74521,17000000.0
2007-01-11 05:30:00,5.74497,5.74615,5.74465,5.74532,21000000.0
2007-01-11 05:31:00,5.74542,5.74542,5.745,5.74523,13000000.0
2007-01-11 05:32:00,5.74539,5.74642,5.74536,5.74543,16000000.0
2007-01-11 05:33:00,5.74517,5.74544,5.74505,5.74544,13000000.0
2007-01-11 05:34:00,5.7455,5.74651,5.74539,5.74584,13000000.0
2007-01-11 05:35:00,5.74546,5.74589,5.74481,5.74589,14000000.0
2007-01-11 05:36:00,5.74586,5.74591,5.74475,5.74475,18000000.0
2007-01-11 05:37:00,5.74459,5.74615,5.74459,5.74561,12000000.0
2007-01-11 05:38:00,5.74546,5.74551,5.74488,5.74551,13000000.0
2007-01-11 05:39:00,5.74552,5.74632,5.74491,5.74491,21000000.0
2007-01-11 05:40:00,5.74474,5.74592,5.74468,5.74499,14000000.0
2007-01-11 05:41:00,5.74463,5.74546,5.74463,5.74487,13000000.0
2007-01-11 05:42:00,5.74456,5.74467,5.74445,5.74445,8000000.0
2007-01-11 05:43:00,5.74475,5.74617,5.74469,5.74617,13000000.0
2007-01-11 05:44:00,5.74583,5.74616,5.74471,5.74471,13000000.0
2007-01-11 05:45:00,5.74501,5.74668,5.7448,5.74631,24000000.0
2007-01-11 05:46:00,5.74512,5.74606,5.74486,5.74486,14000000.0
2007-01-11 05:47:00,5.74484,5.74598,5.74472,5.74598,11000000.0
2007-01-11 05:48:00,5.74618,5.74618,5.74478,5.74478,18000000.0
2007-01-11 05:49:00,5.74459,5.74557,5.74446,5.74446,10000000.0
2007-01-11 05:50:00,5.74455,5.74569,5.74455,5.74477,10000000.0
2007-01-11 05:51:00,5.74602,5.74685,5.74562,5.74562,11000000.0
2007-01-11 05:52:00,5.74583,5.74704,5.74556,5.74623,19000000.0
2007-01-11 05:53:00,5.74628,5.74659,5.74567,5.74659,15000000.0
2007-01-11 05:54:00,5.74642,5.74652,5.74535,5.74535,7000000.0
2007-01-11 05:55:00,5.74589,5.7461,5.74497,5.74497,12000000.0
2007-01-11 05:56:00,5.74482,5.74632,5.7446,5.74545,16000000.0
2007-01-11 05:57:00,5.74519,5.74523,5.74485,5.74485,11000000.0
2007-01-11 05:58:00,5.74479,5.74513,5.74475,5.7448,22000000.0
2007-01-11 05:59:00,5.74486,5.74508,5.74486,5.74494,9000000.0
2007-01-11 06:00:00,5.74499,5.74513,5.74483,5.74499,17000000.0
2007-01-11 06:01:00,5.74504,5.7452,5.74494,5.74495,18000000.0
2007-01-11 06:02:00,5.74524,5.74568,5.74477,5.74484,18000000.0
2007-01-11 06:03:00,5.74467,5.74589,5.74467,5.74588,16000000.0
2007-01-11 06:04:00,5.74406,5.74506,5.74375,5.74431,8000000.0
2007-01-11 06:05:00,5.74367,5.74461,5.74325,5.74403,10000000.0
2007-01-11 06:06:00,5.74352,5.74484,5.74307,5.74355,27000000.0
2007-01-11 06:07:00,5.74337,5.74377,5.74244,5.74244,17000000.0
2007-01-11 06:08:00,5.74387,5.74445,5.74332,5.74391,14000000.0
2007-01-11 06:09:00,5.74389,5.74426,5.74297,5.74353,13000000.0
2007-01-11 06:10:00,5.74362,5.74412,5.74304,5.74354,14000000.0
2007-01-11 06:11:00,5.74311,5.74347,5.74226,5.74264,16000000.0
2007-01-11 06:12:00,5.74291,5.74414,5.7426,5.74413,17000000.0
2007-01-11 06:13:00,5.74391,5.74391,5.7422,5.74317,14000000.0
2007-01-11 06:14:00,5.74253,5.74365,5.74192,5.74192,12000000.0
2007-01-11 06:15:00,5.74327,5.74374,5.74264,5.74297,13000000.0
2007-01-11 06:16:00,5.74289,5.74343,5.74209,5.74268,14000000.0
2007-01-11 06:17:00,5.74297,5.74393,5.74283,5.74295,11000000.0
2007-01-11 06:18:00,5.74312,5.74399,5.74287,5.74287,12000000.0
2007-01-11 06:19:00,5.74283,5.74423,5.74261,5.74298,19000000.0
2007-01-11 06:20:00,5.74321,5.74367,5.74273,5.7433,11000000.0
2007-01-11 06:21:00,5.74229,5.74267,5.74229,5.74251,9000000.0
2007-01-11 06:22:00,5.74244,5.74265,5.74237,5.74237,22000000.0
2007-01-11 06:23:00,5.74264,5.74421,5.74216,5.74216,18000000.0
2007-01-11 06:24:00,5.74348,5.7438,5.74293,5.74293,8000000.0
2007-01-11 06:25:00,5.7427,5.7439,5.74261,5.74374,9000000.0
2007-01-11 06:26:00,5.7433,5.74332,5.74269,5.7433,13000000.0
2007-01-11 06:27:00,5.74311,5.74434,5.74294,5.74378,15000000.0
2007-01-11 06:28:00,5.74321,5.74431,5.74278,5.74278,18000000.0
2007-01-11 06:29:00,5.74274,5.74429,5.74274,5.74311,16000000.0
2007-01-11 06:30:00,5.74289,5.74291,5.74267,5.74291,10000000.0
2007-01-11 06:31:00,5.74288,5.74392,5.74262,5.74333,13000000.0
2007-01-11 06:32:00,5.74313,5.74397,5.74278,5.74298,10000000.0
2007-01-11 06:33:00,5.74434,5.7444,5.74292,5.74295,10000000.0
2007-01-11 06:34:00,5.74401,5.74427,5.74301,5.74384,15000000.0
2007-01-11 06:35:00,5.74391,5.74537,5.7438,5.74494,13000000.0
2007-01-11 06:36:00,5.74605,5.74605,5.74356,5.74356,23000000.0
2007-01-11 06:37:00,5.74492,5.74492,5.74326,5.74384,11000000.0
2007-01-11 06:38:00,5.74411,5.74534,5.74361,5.74481,17000000.0
2007-01-11 06:39:00,5.74356,5.74525,5.74356,5.74515,8000000.0
2007-01-11 06:40:00,5.74379,5.74515,5.74379,5.74441,15000000.0
2007-01-11 06:41:00,5.74468,5.74578,5.74466,5.74558,15000000.0
2007-01-11 06:42:00,5.74436,5.74616,5.7441,5.74614,16000000.0
2007-01-11 06:43:00,5.74487,5.74601,5.74487,5.74575,12000000.0
2007-01-11 06:44:00,5.74638,5.74654,5.74424,5.74515,13000000.0
2007-01-11 06:45:00,5.74554,5.7461,5.74399,5.7447,14000000.0
2007-01-11 06:46:00,5.7463,5.74635,5.74457,5.74508,12000000.0
2007-01-11 06:47:00,5.74549,5.74634,5.74547,5.74547,11000000.0
2007-01-11 06:48:00,5.74547,5.74655,5.74492,5.74655,15000000.0
2007-01-11 06:49:00,5.74626,5.74626,5.7447,5.7454,17000000.0
2007-01-11 06:50:00,5.74559,5.74626,5.74507,5.74507,13000000.0
2007-01-11 06:51:00,5.74547,5.74615,5.74493,5.74494,8000000.0
2007-01-11 06:52:00,5.74513,5.74515,5.74435,5.74435,14000000.0
2007-01-11 06:53:00,5.74489,5.74582,5.74478,5.74582,13000000.0
2007-01-11 06:54:00,5.74627,5.74651,5.74611,5.74625,8000000.0
2007-01-11 06:55:00,5.74649,5.74649,5.74534,5.74537,10000000.0
2007-01-11 06:56:00,5.74505,5.74673,5.74505,5.74598,11000000.0
2007-01-11 06:57:00,5.74584,5.74598,5.74544,5.74589,17000000.0
2007-01-11 06:58:00,5.74643,5.7469,5.74569,5.74625,12000000.0
2007-01-11 06:59:00,5.74579,5.74599,5.74545,5.74563,14000000.0
2007-01-11 07:00:00,5.74541,5.74736,5.74541,5.74624,11000000.0
2007-01-11 07:01:00,5.74591,5.74591,5.74538,5.74538,10000000.0
2007-01-11 07:02:00,5.74721,5.74738,5.74709,5.74709,14000000.0
2007-01-11 07:03:00,5.74681,5.74681,5.74594,5.74594,7000000.0
2007-01-11 07:04:00,5.74603,5.74702,5.74589,5.74668,16000000.0
2007-01-11 07:05:00,5.74648,5.74727,5.74604,5.74673,15000000.0
2007-01-11 07:06:00,5.74672,5.74672,5.7459,5.74595,16000000.0
2007-01-11 07:07:00,5.74597,5.74697,5.74558,5.74568,12000000.0
2007-01-11 07:08:00,5.74574,5.7465,5.74545,5.74582,8000000.0
2007-01-11 07:09:00,5.74574,5.74574,5.74522,5.74529,8000000.0
2007-01-11 07:10:00,5.74561,5.7458,5.74542,5.74542,16000000.0
2007-01-11 07:11:00,5.74577,5.74612,5.74514,5.74526,17000000.0
2007-01-11 07:12:00,5.74492,5.74492,5.74461,5.74465,20000000.0
2007-01-11 07:13:00,5.74515,5.74647,5.74515,5.74647,18000000.0
2007-01-11 07:14:00,5.74609,5.74609,5.745,5.745,11000000.0
2007-01-11 07:15:00,5.74505,5.74626,5.74487,5.74612,18000000.0
2007-01-11 07:16:00,5.7455,5.74635,5.74484,5.74581,18000000.0
2007-01-11 07:17:00,5.74519,5.74642,5.74513,5.7452,12000000.0
2007-01-11 07:18:00,5.7451,5.7451,5.74452,5.74468,18000000.0
2007-01-11 07:19:00,5.74528,5.74607,5.74499,5.74607,14000000.0
2007-01-11 07:20:00,5.74531,5.74643,5.74518,5.74546,18000000.0
2007-01-11 07:21:00,5.74581,5.74641,5.7444,5.74516,13000000.0
2007-01-11 07:22:00,5.74618,5.74618,5.74413,5.74413,14000000.0
2007-01-11 07:23:00,5.7456,5.74584,5.7447,5.74479,15000000.0
2007-01-11 07:24:00,5.74487,5.74594,5.74467,5.74531,16000000.0
2007-01-11 07:25:00,5.74609,5.74609,5.7451,5.74515,15000000.0
2007-01-11 07:26:00,5.74502,5.74534,5.74499,5.7451,13000000.0
2007-01-11 07:27:00,5.74547,5.74621,5.74484,5.74531,12000000.0
2007-01-11 07:28:00,5.74494,5.746,5.74457,5.74547,22000000.0
2007-01-11 07:29:00,5.74519,5.74532,5.74464,5.74467,16000000.0
2007-01-11 07:30:00,5.7447,5.74586,5.74468,5.74486,14000000.0
2007-01-11 07:31:00,5.74441,5.74555,5.74441,5.74555,13000000.0
2007-01-11 07:32:00,5.74492,5.74492,5.74345,5.74353,9000000.0
2007-01-11 07:33:00,5.74291,5.74304,5.74285,5.74304,7000000.0
2007-01-11 07:34:00,5.74385,5.74612,5.74385,5.74612,18000000.0
2007-01-11 07:35:00,5.74653,5.74653,5.74524,5.74524,9000000.0
2007-01-11 07:36:00,5.74504,5.74664,5.74504,5.74567,13000000.0
2007-01-11 07:37:00,5.74558,5.74661,5.74558,5.74631,11000000.0
2007-01-11 07:38:00,5.74652,5.74719,5.74556,5.74719,11000000.0
2007-01-11 07:39:00,5.74563,5.74584,5.74455,5.74527,19000000.0
2007-01-11 07:40:00,5.74521,5.74612,5.74491,5.74602,11000000.0
2007-01-11 07:41:00,5.74606,5.74622,5.74599,5.74601,7000000.0
2007-01-11 07:42:00,5.7461,5.74631,5.7461,5.74615,13000000.0
2007-01-11 07:43:00,5.74605,5.74632,5.74602,5.74632,14000000.0
2007-01-11 07:44:00,5.74631,5.74631,5.74603,5.74611,10000000.0
2007-01-11 07:45:00,5.74619,5.7464,5.74605,5.74628,8000000.0
2007-01-11 07:46:00,5.74612,5.74612,5.74467,5.74467,13000000.0
2007-01-11 07:47:00,5.74475,5.74589,5.74469,5.74589,15000000.0
2007-01-11 07:48:00,5.74636,5.74652,5.74624,5.74631,13000000.0
2007-01-11 07:49:00,5.74613,5.74613,5.7445,5.74498,10000000.0
2007-01-11 07:50:00,5.74502,5.74607,5.74481,5.74607,17000000.0
2007-01-11 07:51:00,5.74609,5.74647,5.74485,5.74584,16000000.0
2007-01-11 07:52:00,5.74546,5.7462,5.74515,5.7462,13000000.0
2007-01-11 07:53:00,5.74598,5.74602,5.74532,5.74595,10000000.0
2007-01-11 07:54:00,5.74624,5.74667,5.74556,5.74556,11000000.0
2007-01-11 07:55:00,5.74666,5.7473,5.74605,5.7473,12000000.0
2007-01-11 07:56:00,5.74636,5.74806,5.74633,5.7471,13000000.0
2007-01-11 07:57:00,5.74763,5.7477,5.74654,5.74676,8000000.0
2007-01-11 07:58:00,5.74655,5.74782,5.74643,5.74643,14000000.0
2007-01-11 07:59:00,5.74817,5.74817,5.74688,5.7476,15000000.0
2007-01-11 08:00:00,5.74689,5.74785,5.74672,5.74785,10000000.0
2007-01-11 08:01:00,5.74785,5.74809,5.74657,5.7472,13000000.0
2007-01-11 08:02:00,5.74699,5.74836,5.74699,5.74787,14000000.0
2007-01-11 08:03:00,5.74733,5.74756,5.74637,5.74637,12000000.0
2007-01-11 08:04:00,5.74656,5.74724,5.74578,5.74597,16000000.0
2007-01-11 08:05:00,5.7472,5.7474,5.74579,5.74593,14000000.0
2007-01-11 08:06:00,5.74616,5.74731,5.74608,5.74716,19000000.0
2007-01-11 08:07:00,5.74739,5.74757,5.74728,5.74755,19000000.0
2007-01-11 08:08:00,5.74757,5.74757,5.74727,5.74755,11000000.0
2007-01-11 08:09:00,5.74746,5.74785,5.7466,5.747,10000000.0
2007-01-11 08:10:00,5.74698,5.74783,5.74695,5.74783,16000000.0
2007-01-11 08:11:00,5.74795,5.74817,5.74795,5.74796,9000000.0
2007-01-11 08:12:00,5.74804,5.74825,5.74733,5.74733,10000000.0
2007-01-11 08:13:00,5.7475,5.74797,5.74671,5.74687,11000000.0
2007-01-11 08:14:00,5.74731,5.74824,5.74686,5.74795,12000000.0
2007-01-11 08:15:00,5.7486,5.74872,5.74827,5.74855,15000000.0
2007-01-11 08:16:00,5.74864,5.74876,5.74853,5.74861,14000000.0
2007-01-11 08:17:00,5.7477,5.74782,5.74714,5.7477,10000000.0
2007-01-11 08:18:00,5.74715,5.74745,5.74618,5.74618,9000000.0
2007-01-11 08:19:00,5.7466,5.74777,5.7466,5.7477,11000000.0
2007-01-11 08:20:00,5.74807,5.74808,5.74675,5.74783,11000000.0
2007-01-11 08:21:00,5.74767,5.74846,5.74654,5.74817,20000000.0
2007-01-11 08:22:00,5.74758,5.74768,5.74619,5.74687,8000000.0
2007-01-11 08:23:00,5.74578,5.74656,5.74428,5.74534,12000000.0
2007-01-11 08:24:00,5.74358,5.74486,5.74327,5.74475,13000000.0
2007-01-11 08:25:00,5.74487,5.74522,5.7433,5.74522,12000000.0
2007-01-11 08:26:00,5.74431,5.74474,5.74282,5.74474,13000000.0
2007-01-11 08:27:00,5.74386,5.74439,5.74354,5.74427,11000000.0
2007-01-11 08:28:00,5.74403,5.74418,5.74323,5.74344,8000000.0
2007-01-11 08:29:00,5.74328,5.74406,5.7426,5.74335,12000000.0
2007-01-11 08:30:00,5.74439,5.74454,5.7427,5.74286,11000000.0
2007-01-11 08:31:00,5.74408,5.74506,5.74307,5.74506,10000000.0
2007-01-11 08:32:00,5.74556,5.74628,5.74522,5.74598,13000000.0
2007-01-11 08:33:00,5.74423,5.74431,5.74261,5.74261,11000000.0
2007-01-11 08:34:00,5.743,5.74461,5.74279,5.74279,17000000.0
2007-01-11 08:35:00,5.74306,5.74497,5.74306,5.74334,11000000.0
2007-01-11 08:36:00,5.74343,5.74382,5.74271,5.74357,10000000.0
2007-01-11 08:37:00,5.74326,5.74419,5.743,5.74419,9000000.0
2007-01-11 08:38:00,5.74405,5.7441,5.74272,5.74277,18000000.0
2007-01-11 08:39:00,5.74304,5.74405,5.7425,5.74368,8000000.0
2007-01-11 08:40:00,5.74359,5.74438,5.74302,5.74438,7000000.0
2007-01-11 08:41:00,5.74463,5.74602,5.74366,5.74549,16000000.0
2007-01-11 08:42:00,5.74512,5.74584,5.74432,5.74441,14000000.0
2007-01-11 08:43:00,5.74413,5.7449,5.74398,5.7449,12000000.0
2007-01-11 08:44:00,5.74532,5.74532,5.74453,5.74528,9000000.0
2007-01-11 08:45:00,5.74501,5.74501,5.74346,5.74454,18000000.0
2007-01-11 08:46:00,5.74421,5.74478,5.74391,5.74462,14000000.0
2007-01-11 08:47:00,5.74462,5.74462,5.74303,5.74303,18000000.0
2007-01-11 08:48:00,5.74357,5.74472,5.74338,5.74444,12000000.0
2007-01-11 08:49:00,5.74493,5.74497,5.74337,5.7443,14000000.0
2007-01-11 08:50:00,5.74409,5.74453,5.74367,5.74453,16000000.0
2007-01-11 08:51:00,5.74426,5.74473,5.7434,5.74442,21000000.0
2007-01-11 08:52:00,5.74389,5.74389,5.74238,5.7427,20000000.0
2007-01-11 08:53:00,5.74382,5.74384,5.74223,5.74249,7000000.0
2007-01-11 08:54:00,5.74349,5.74389,5.74251,5.74265,17000000.0
2007-01-11 08:55:00,5.74386,5.74414,5.74268,5.74353,12000000.0
2007-01-11 08:56:00,5.74312,5.74396,5.74235,5.74274,17000000.0
2007-01-11 08:57:00,5.74362,5.74401,5.74277,5.74391,16000000.0
2007-01-11 08:58:00,5.74317,5.74415,5.74286,5.74297,12000000.0
2007-01-11 08:59:00,5.74284,5.74368,5.74253,5.74368,13000000.0
2007-01-11 09:00:00,5.7437,5.74584,5.74295,5.74584,17000000.0
2007-01-11 09:01:00,5.7459,5.7459,5.74443,5.74537,13000000.0
2007-01-11 09:02:00,5.7455,5.74578,5.74464,5.74578,8000000.0
2007-01-11 09:03:00,5.74526,5.74607,5.74502,5.74597,16000000.0
2007-01-11 09:04:00,5.74575,5.7466,5.74553,5.7459,8000000.0
2007-01-11 09:05:00,5.74585,5.74585,5.74482,5.74562,11000000.0
2007-01-11 09:06:00,5.74477,5.74581,5.74461,5.7453,10000000.0
2007-01-11 09:07:00,5.74585,5.74626,5.74534,5.74557,10000000.0
2007-01-11 09:08:00,5.74518,5.74643,5.74471,5.74568,19000000.0
2007-01-11 09:09:00,5.74559,5.74569,5.74437,5.74459,16000000.0
2007-01-11 09:10:00,5.7449,5.74547,5.74435,5.7445,8000000.0
2007-01-11 09:11:00,5.74474,5.74505,5.74347,5.74389,11000000.0
2007-01-11 09:12:00,5.744,5.74541,5.744,5.74487,16000000.0
2007-01-11 09:13:00,5.74525,5.74534,5.7442,5.74436,15000000.0
2007-01-11 09:14:00,5.74468,5.74671,5.74468,5.74627,17000000.0
2007-01-11 09:15:00,5.74534,5.74637,5.7449,5.74636,12000000.0
2007-01-11 09:16:00,5.74638,5.74706,5.74564,5.7463,14000000.0
2007-01-11 09:17:00,5.74754,5.74754,5.74555,5.74686,14000000.0
2007-01-11 09:18:00,5.74724,5.7479,5.74614,5.74774,18000000.0
2007-01-11 09:19:00,5.74767,5.74793,5.74639,5.74668,14000000.0
2007-01-11 09:20:00,5.74669,5.7482,5.74665,5.74797,18000000.0
2007-01-11 09:21:00,5.74824,5.74908,5.74745,5.74872,17000000.0
2007-01-11 09:22:00,5.74804,5.74926,5.74749,5.74918,13000000.0
2007-01-11 09:23:00,5.74953,5.75056,5.74841,5.74965,12000000.0
2007-01-11 09:24:00,5.7497,5.75036,5.74856,5.75007,14000000.0
2007-01-11 09:25:00,5.74913,5.74998,5.74903,5.74987,9000000.0
2007-01-11 09:26:00,5.7491,5.7509,5.74868,5.75077,13000000.0
2007-01-11 09:27:00,5.75117,5.75177,5.75017,5.75151,13000000.0
2007-01-11 09:28:00,5.75187,5.75299,5.7513,5.75299,19000000.0
2007-01-11 09:29:00,5.75327,5.75327,5.75167,5.7529,14000000.0
2007-01-11 09:30:00,5.75266,5.75266,5.7509,5.75178,15000000.0
2007-01-11 09:31:00,5.75141,5.75208,5.75069,5.75167,11000000.0
2007-01-11 09:32:00,5.75073,5.75106,5.74966,5.74973,16000000.0
2007-01-11 09:33:00,5.75084,5.75084,5.74984,5.75013,9000000.0
2007-01-11 09:34:00,5.74921,5.74974,5.74802,5.74908,18000000.0
2007-01-11 09:35:00,5.74758,5.74866,5.74644,5.74757,14000000.0
2007-01-11 09:36:00,5.74793,5.74815,5.74628,5.7466,16000000.0
2007-01-11 09:37:00,5.74742,5.748,5.74618,5.74775,20000000.0
2007-01-11 09:38:00,5.74726,5.74731,5.74539,5.74621,19000000.0
2007-01-11 09:39:00,5.74623,5.74724,5.74563,5.74689,16000000.0
2007-01-11 09:40:00,5.74582,5.74651,5.7455,5.74643,12000000.0
2007-01-11 09:41:00,5.74646,5.74646,5.74382,5.74607,18000000.0
2007-01-11 09:42:00,5.74486,5.74533,5.74376,5.74456,16000000.0
2007-01-11 09:43:00,5.74505,5.74661,5.7446,5.74574,15000000.0
2007-01-11 09:44:00,5.74558,5.7461,5.74493,5.74519,13000000.0
2007-01-11 09:45:00,5.74534,5.74646,5.74475,5.74559,13000000.0
2007-01-11 09:46:00,5.74554,5.74598,5.74505,5.74584,17000000.0
2007-01-11 09:47:00,5.74626,5.7463,5.74498,5.74539,13000000.0
2007-01-11 09:48:00,5.74513,5.7467,5.74437,5.7467,16000000.0
2007-01-11 09:49:00,5.74512,5.74606,5.74484,5.74524,17000000.0
2007-01-11 09:50:00,5.74632,5.74686,5.7452,5.74686,12000000.0
2007-01-11 09:51:00,5.7465,5.7465,5.7452,5.74584,16000000.0
2007-01-11 09:52:00,5.74593,5.74601,5.74441,5.74527,16000000.0
2007-01-11 09:53:00,5.74546,5.74632,5.74426,5.74513,15000000.0
2007-01-11 09:54:00,5.7447,5.74496,5.7435,5.74402,15000000.0
2007-01-11 09:55:00,5.74397,5.74412,5.74269,5.74269,15000000.0
2007-01-11 09:56:00,5.74273,5.74333,5.74127,5.74209,17000000.0
2007-01-11 09:57:00,5.74297,5.74297,5.74062,5.74167,12000000.0
2007-01-11 09:58:00,5.74239,5.74324,5.74174,5.74297,14000000.0
2007-01-11 09:59:00,5.74307,5.74316,5.74195,5.74262,10000000.0
2007-01-11 10:00:00,5.74303,5.74303,5.74059,5.74195,11000000.0
2007-01-11 10:01:00,5.74128,5.74175,5.74001,5.74175,24000000.0
2007-01-11 10:02:00,5.74158,5.74194,5.74076,5.74104,14000000.0
2007-01-11 10:03:00,5.74068,5.74191,5.73971,5.74014,16000000.0
2007-01-11 10:04:00,5.74084,5.74094,5.73937,5.7407,10000000.0
2007-01-11 10:05:00,5.74035,5.74174,5.73994,5.74174,10000000.0
2007-01-11 10:06:00,5.74105,5.74146,5.74029,5.74146,9000000.0
2007-01-11 10:07:00,5.74175,5.74202,5.74082,5.74188,11000000.0
2007-01-11 10:08:00,5.74228,5.74233,5.74122,5.74143,9000000.0
2007-01-11 10:09:00,5.74106,5.74236,5.74106,5.74203,11000000.0
2007-01-11 10:10:00,5.74158,5.74236,5.74118,5.74168,15000000.0
2007-01-11 10:11:00,5.7417,5.74273,5.7417,5.74259,16000000.0
2007-01-11 10:12:00,5.74243,5.74245,5.74097,5.74245,19000000.0
2007-01-11 10:13:00,5.7421,5.74293,5.74142,5.74197,9000000.0
2007-01-11 10:14:00,5.74358,5.74496,5.74356,5.74496,11000000.0
2007-01-11 10:15:00,5.74415,5.74437,5.74268,5.7441,8000000.0
2007-01-11 10:16:00,5.74466,5.74466,5.74297,5.7443,17000000.0
2007-01-11 10:17:00,5.74324,5.74421,5.7425,5.74261,16000000.0
2007-01-11 10:18:00,5.74331,5.74388,5.74257,5.74318,16000000.0
2007-01-11 10:19:00,5.74455,5.74488,5.74401,5.74488,17000000.0
2007-01-11 10:20:00,5.74362,5.7461,5.74362,5.74592,16000000.0
2007-01-11 10:21:00,5.7465,5.7465,5.74464,5.74503,7000000.0
2007-01-11 10:22:00,5.7452,5.7452,5.74391,5.74477,10000000.0
2007-01-11 10:23:00,5.74553,5.74792,5.74538,5.74792,14000000.0
2007-01-11 10:24:00,5.74772,5.74774,5.7464,5.74749,13000000.0
2007-01-11 10:25:00,5.74685,5.74751,5.74542,5.74542,12000000.0
2007-01-11 10:26:00,5.7471,5.7471,5.74521,5.74581,11000000.0
2007-01-11 10:27:00,5.74567,5.74631,5.74448,5.74631,13000000.0
2007-01-11 10:28:00,5.74455,5.74625,5.74455,5.74625,13000000.0
2007-01-11 10:29:00,5.74704,5.74758,5.74614,5.74758,11000000.0
2007-01-11 10:30:00,5.74781,5.74781,5.74618,5.74712,9000000.0
2007-01-11 10:31:00,5.74601,5.74773,5.74598,5.74692,16000000.0
2007-01-11 10:32:00,5.74771,5.74787,5.74639,5.74733,9000000.0
2007-01-11 10:33:00,5.74742,5.74775,5.74573,5.74687,12000000.0
2007-01-11 10:34:00,5.74802,5.74802,5.74645,5.74649,11000000.0
2007-01-11 10:35:00,5.74648,5.74867,5.74648,5.74867,17000000.0
2007-01-11 10:36:00,5.74801,5.7491,5.74752,5.74752,10000000.0
2007-01-11 10:37:00,5.74904,5.74991,5.74806,5.74885,15000000.0
2007-01-11 10:38:00,5.75008,5.75008,5.74818,5.74851,17000000.0
2007-01-11 10:39:00,5.7493,5.7493,5.74626,5.74703,13000000.0
2007-01-11 10:40:00,5.74713,5.74739,5.74605,5.74627,10000000.0
2007-01-11 10:41:00,5.74647,5.74671,5.74545,5.74568,15000000.0
2007-01-11 10:42:00,5.74681,5.74681,5.7448,5.74622,12000000.0
2007-01-11 10:43:00,5.7467,5.74682,5.74533,5.7456,13000000.0
2007-01-11 10:44:00,5.74645,5.74682,5.74531,5.74682,12000000.0
2007-01-11 10:45:00,5.74651,5.74674,5.74529,5.7455,13000000.0
2007-01-11 10:46:00,5.7457,5.74654,5.74519,5.74619,13000000.0
2007-01-11 10:47:00,5.7446,5.74499,5.74337,5.74337,7000000.0
2007-01-11 10:48:00,5.74403,5.74412,5.74212,5.74285,12000000.0
2007-01-11 10:49:00,5.74346,5.74388,5.74285,5.74382,10000000.0
2007-01-11 10:50:00,5.74328,5.74342,5.74201,5.74325,14000000.0
2007-01-11 10:51:00,5.74381,5.74381,5.7421,5.74211,11000000.0
2007-01-11 10:52:00,5.74374,5.74401,5.74173,5.74351,20000000.0
2007-01-11 10:53:00,5.7426,5.74327,5.74209,5.74231,9000000.0
2007-01-11 10:54:00,5.74402,5.74424,5.74229,5.74323,18000000.0
2007-01-11 10:55:00,5.74408,5.74435,5.74338,5.74412,10000000.0
2007-01-11 10:56:00,5.74374,5.74451,5.74273,5.74451,11000000.0
2007-01-11 10:57:00,5.74409,5.74409,5.7426,5.7426,8000000.0
2007-01-11 10:58:00,5.74389,5.74389,5.74228,5.74339,10000000.0
2007-01-11 10:59:00,5.74266,5.74337,5.74245,5.74323,10000000.0
2007-01-11 11:00:00,5.74277,5.74318,5.74013,5.74023,15000000.0
2007-01-11 11:01:00,5.74045,5.74141,5.73966,5.74138,12000000.0
2007-01-11 11:02:00,5.74115,5.74115,5.73985,5.741,8000000.0
2007-01-11 11:03:00,5.74117,5.74259,5.74055,5.74259,11000000.0
2007-01-11 11:04:00,5.74267,5.74296,5.74108,5.7425,15000000.0
2007-01-11 11:05:00,5.74153,5.74238,5.74127,5.74238,17000000.0
2007-01-11 11:06:00,5.74256,5.74256,5.74099,5.74194,12000000.0
2007-01-11 11:07:00,5.7413,5.74181,5.74035,5.74181,11000000.0
2007-01-11 11:08:00,5.7423,5.74278,5.74044,5.74278,22000000.0
2007-01-11 11:09:00,5.74254,5.74254,5.74145,5.74195,9000000.0
2007-01-11 11:10:00,5.74271,5.74282,5.74153,5.74205,16000000.0
2007-01-11 11:11:00,5.74134,5.74161,5.74048,5.74144,7000000.0
2007-01-11 11:12:00,5.74163,5.74222,5.7402,5.74071,15000000.0
2007-01-11 11:13:00,5.74237,5.74244,5.74116,5.74141,11000000.0
2007-01-11 11:14:00,5.74144,5.74215,5.741,5.7419,18000000.0
2007-01-11 11:15:00,5.74257,5.74279,5.74156,5.74256,11000000.0
2007-01-11 11:16:00,5.74264,5.743,5.74163,5.74289,13000000.0
2007-01-11 11:17:00,5.74318,5.74318,5.74191,5.7425,13000000.0
2007-01-11 11:18:00,5.74236,5.74275,5.7416,5.74275,9000000.0
2007-01-11 11:19:00,5.74197,5.74256,5.73993,5.74094,17000000.0
2007-01-11 11:20:00,5.74095,5.74148,5.73955,5.74115,14000000.0
2007-01-11 11:21:00,5.74169,5.74244,5.74092,5.74162,14000000.0
2007-01-11 11:22:00,5.74152,5.74266,5.74103,5.74208,22000000.0
2007-01-11 11:23:00,5.74017,5.74162,5.73979,5.73981,8000000.0
2007-01-11 11:24:00,5.74035,5.7409,5.73924,5.74066,18000000.0
2007-01-11 11:25:00,5.73952,5.74123,5.73933,5.74123,9000000.0
2007-01-11 11:26:00,5.74151,5.74209,5.74052,5.74209,15000000.0
2007-01-11 11:27:00,5.74171,5.7419,5.74052,5.74069,10000000.0
2007-01-11 11:28:00,5.74098,5.74201,5.74098,5.74201,13000000.0
2007-01-11 11:29:00,5.74105,5.74245,5.74094,5.7422,17000000.0
2007-01-11 11:30:00,5.74105,5.74318,5.74063,5.74251,13000000.0
2007-01-11 11:31:00,5.74193,5.74263,5.7416,5.74251,12000000.0
2007-01-11 11:32:00,5.74196,5.74241,5.74054,5.74156,20000000.0
2007-01-11 11:33:00,5.74145,5.74187,5.74054,5.74128,16000000.0
2007-01-11 11:34:00,5.74129,5.74251,5.74084,5.74145,13000000.0
2007-01-11 11:35:00,5.74153,5.74193,5.73998,5.74067,14000000.0
2007-01-11 11:36:00,5.74103,5.74103,5.73854,5.73979,11000000.0
2007-01-11 11:37:00,5.73982,5.73997,5.73706,5.73869,16000000.0
2007-01-11 11:38:00,5.73819,5.73951,5.73724,5.73951,8000000.0
2007-01-11 11:39:00,5.7396,5.73978,5.73767,5.73891,11000000.0
2007-01-11 11:40:00,5.7382,5.73869,5.73756,5.73795,12000000.0
2007-01-11 11:41:00,5.73827,5.73842,5.73697,5.73783,10000000.0
2007-01-11 11:42:00,5.73684,5.73757,5.73638,5.73757,10000000.0
2007-01-11 11:43:00,5.73721,5.73826,5.73601,5.73748,17000000.0
2007-01-11 11:44:00,5.73822,5.73872,5.73762,5.73775,15000000.0
2007-01-11 11:45:00,5.73871,5.73871,5.7371,5.73794,16000000.0
2007-01-11 11:46:00,5.7389,5.73893,5.73619,5.73619,7000000.0
2007-01-11 11:47:00,5.73723,5.73832,5.73704,5.73832,16000000.0
2007-01-11 11:48:00,5.73935,5.73935,5.73772,5.73898,13000000.0
2007-01-11 11:49:00,5.73865,5.73908,5.73794,5.73908,10000000.0
2007-01-11 11:50:00,5.73952,5.73995,5.73836,5.73964,12000000.0
2007-01-11 11:51:00,5.73993,5.74102,5.73923,5.74065,14000000.0
2007-01-11 11:52:00,5.74071,5.74152,5.74006,5.74084,18000000.0
2007-01-11 11:53:00,5.74103,5.74127,5.74007,5.74074,16000000.0
2007-01-11 11:54:00,5.74117,5.7414,5.74076,5.74132,8000000.0
2007-01-11 11:55:00,5.74039,5.74039,5.73891,5.73998,8000000.0
2007-01-11 11:56:00,5.73962,5.73992,5.73882,5.73882,8000000.0
2007-01-11 11:57:00,5.7394,5.74117,5.73856,5.74117,11000000.0
2007-01-11 11:58:00,5.7406,5.7419,5.73984,5.74074,14000000.0
2007-01-11 11:59:00,5.74234,5.7432,5.74158,5.7432,11000000.0
2007-01-11 12:00:00,5.74306,5.74346,5.74181,5.74186,15000000.0
2007-01-11 12:01:00,5.74352,5.74383,5.7423,5.74292,13000000.0
2007-01-11 12:02:00,5.74365,5.74366,5.7422,5.74344,15000000.0
2007-01-11 12:03:00,5.74327,5.74341,5.74206,5.7426,11000000.0
2007-01-11 12:04:00,5.7426,5.74369,5.74235,5.74281,9000000.0
2007-01-11 12:05:00,5.74262,5.74321,5.74209,5.74281,9000000.0
2007-01-11 12:06:00,5.74209,5.74273,5.74088,5.74162,15000000.0
2007-01-11 12:07:00,5.74122,5.74125,5.73997,5.7408,11000000.0
2007-01-11 12:08:00,5.74007,5.74068,5.73959,5.74012,8000000.0
2007-01-11 12:09:00,5.73917,5.741,5.73859,5.741,18000000.0
2007-01-11 12:10:00,5.74071,5.74125,5.73927,5.74125,14000000.0
2007-01-11 12:11:00,5.74152,5.74167,5.74037,5.74157,9000000.0
2007-01-11 12:12:00,5.74047,5.74175,5.73922,5.73982,18000000.0
2007-01-11 12:13:00,5.7397,5.74078,5.73932,5.74056,12000000.0
2007-01-11 12:14:00,5.73893,5.74068,5.73893,5.74068,10000000.0
2007-01-11 12:15:00,5.74109,5.7413,5.73981,5.74065,8000000.0
2007-01-11 12:16:00,5.74124,5.74165,5.73967,5.74143,14000000.0
2007-01-11 12:17:00,5.74109,5.74109,5.7403,5.74081,13000000.0
2007-01-11 12:18:00,5.74082,5.7417,5.74006,5.7417,10000000.0
2007-01-11 12:19:00,5.7416,5.7416,5.73902,5.74005,11000000.0
2007-01-11 12:20:00,5.73957,5.74032,5.7388,5.73977,8000000.0
2007-01-11 12:21:00,5.74071,5.74135,5.73968,5.74077,20000000.0
2007-01-11 12:22:00,5.74028,5.74076,5.73955,5.74076,14000000.0
2007-01-11 12:23:00,5.74121,5.74134,5.74002,5.74134,11000000.0
2007-01-11 12:24:00,5.74157,5.74157,5.73918,5.74033,17000000.0
2007-01-11 12:25:00,5.74034,5.74109,5.73982,5.74084,12000000.0
2007-01-11 12:26:00,5.74045,5.7406,5.73954,5.74056,7000000.0
2007-01-11 12:27:00,5.74037,5.74056,5.7396,5.74026,7000000.0
2007-01-11 12:28:00,5.74031,5.74119,5.73964,5.74074,19000000.0
2007-01-11 12:29:00,5.73963,5.74102,5.73903,5.74046,12000000.0
2007-01-11 12:30:00,5.74058,5.7406,5.73905,5.73953,10000000.0
2007-01-11 12:31:00,5.73969,5.73983,5.73818,5.73861,12000000.0
2007-01-11 12:32:00,5.73939,5.73939,5.73713,5.73771,12000000.0
2007-01-11 12:33:00,5.73743,5.73829,5.73662,5.73794,15000000.0
2007-01-11 12:34:00,5.73799,5.73909,5.73737,5.73909,12000000.0
2007-01-11 12:35:00,5.73896,5.73898,5.73753,5.73898,12000000.0
2007-01-11 12:36:00,5.73823,5.73983,5.73803,5.73917,15000000.0
2007-01-11 12:37:00,5.73837,5.73881,5.73756,5.73756,8000000.0
2007-01-11 12:38:00,5.73772,5.73925,5.73772,5.73886,15000000.0
2007-01-11 12:39:00,5.7395,5.7395,5.73822,5.73824,14000000.0
2007-01-11 12:40:00,5.73837,5.74026,5.73837,5.74026,18000000.0
2007-01-11 12:41:00,5.73966,5.741,5.73966,5.741,11000000.0
2007-01-11 12:42:00,5.74071,5.74188,5.73961,5.7408,17000000.0
2007-01-11 12:43:00,5.74199,5.74218,5.74129,5.74177,11000000.0
2007-01-11 12:44:00,5.74153,5.74203,5.74055,5.74198,13000000.0
2007-01-11 12:45:00,5.74148,5.7422,5.74063,5.7422,10000000.0
2007-01-11 12:46:00,5.74125,5.742,5.74015,5.74015,20000000.0
2007-01-11 12:47:00,5.74001,5.74097,5.74001,5.74083,10000000.0
2007-01-11 12:48:00,5.74036,5.74151,5.73992,5.74056,10000000.0
2007-01-11 12:49:00,5.74007,5.74142,5.73971,5.74142,15000000.0
2007-01-11 12:50:00,5.73995,5.74123,5.73948,5.73963,14000000.0
2007-01-11 12:51:00,5.74131,5.74145,5.74028,5.74042,14000000.0
2007-01-11 12:52:00,5.74035,5.74182,5.74022,5.74182,9000000.0
2007-01-11 12:53:00,5.74157,5.74157,5.7402,5.74065,9000000.0
2007-01-11 12:54:00,5.73979,5.74012,5.73876,5.73934,20000000.0
2007-01-11 12:55:00,5.73919,5.74025,5.73888,5.74,12000000.0
2007-01-11 12:56:00,5.7401,5.74103,5.73979,5.74055,7000000.0
2007-01-11 12:57:00,5.74071,5.74236,5.74035,5.74236,13000000.0
2007-01-11 12:58:00,5.74262,5.74302,5.74139,5.74296,16000000.0
2007-01-11 12:59:00,5.7415,5.74302,5.74119,5.74302,14000000.0
2007-01-11 13:00:00,5.74249,5.74278,5.74096,5.74278,12000000.0
2007-01-11 13:01:00,5.7426,5.74276,5.7413,5.74168,17000000.0
2007-01-11 13:02:00,5.74153,5.7425,5.74122,5.74153,10000000.0
2007-01-11 13:03:00,5.74178,5.74267,5.74127,5.74209,22000000.0
2007-01-11 13:04:00,5.74243,5.74243,5.74106,5.74207,20000000.0
2007-01-11 13:05:00,5.74216,5.74235,5.74055,5.74235,14000000.0
2007-01-11 13:06:00,5.74241,5.74274,5.74072,5.7415,17000000.0
2007-01-11 13:07:00,5.74183,5.74293,5.74072,5.74293,22000000.0
2007-01-11 13:08:00,5.74142,5.74221,5.74092,5.74221,12000000.0
2007-01-11 13:09:00,5.74219,5.74219,5.74059,5.74179,12000000.0
2007-01-11 13:10:00,5.74058,5.74179,5.74058,5.74106,20000000.0
2007-01-11 13:11:00,5.74106,5.74156,5.73958,5.74105,12000000.0
2007-01-11 13:12:00,5.74157,5.74163,5.74005,5.7404,16000000.0
2007-01-11 13:13:00,5.7401,5.74174,5.7401,5.74072,14000000.0
2007-01-11 13:14:00,5.74162,5.74169,5.73942,5.73942,17000000.0
2007-01-11 13:15:00,5.73963,5.74124,5.73963,5.73963,7000000.0
2007-01-11 13:16:00,5.74118,5.74154,5.73986,5.74081,9000000.0
2007-01-11 13:17:00,5.74015,5.74167,5.74013,5.7405,15000000.0
2007-01-11 13:18:00,5.74095,5.742,5.74019,5.74151,17000000.0
2007-01-11 13:19:00,5.74139,5.74202,5.73995,5.74202,15000000.0
2007-01-11 13:20:00,5.74148,5.74207,5.74086,5.74168,12000000.0
2007-01-11 13:21:00,5.7416,5.74222,5.74101,5.74213,24000000.0
2007-01-11 13:22:00,5.74233,5.74233,5.74052,5.7421,12000000.0
2007-01-11 13:23:00,5.74119,5.7421,5.74055,5.74204,12000000.0
2007-01-11 13:24:00,5.74235,5.74245,5.74063,5.74245,18000000.0
2007-01-11 13:25:00,5.74202,5.74263,5.74125,5.7422,12000000.0
2007-01-11 13:26:00,5.7424,5.74292,5.74118,5.742,12000000.0
2007-01-11 13:27:00,5.74224,5.74224,5.74136,5.74171,9000000.0
2007-01-11 13:28:00,5.74179,5.74286,5.74117,5.74182,15000000.0
2007-01-11 13:29:00,5.74337,5.74367,5.74222,5.74367,14000000.0
2007-01-11 13:30:00,5.74339,5.74364,5.74198,5.74364,11000000.0
2007-01-11 13:31:00,5.74379,5.74379,5.74113,5.74192,11000000.0
2007-01-11 13:32:00,5.74215,5.74238,5.7409,5.74122,8000000.0
2007-01-11 13:33:00,5.74112,5.74233,5.74105,5.74205,14000000.0
2007-01-11 13:34:00,5.74141,5.74158,5.74036,5.74158,11000000.0
2007-01-11 13:35:00,5.74109,5.74242,5.74098,5.74227,16000000.0
2007-01-11 13:36:00,5.7413,5.7427,5.74108,5.74261,8000000.0
2007-01-11 13:37:00,5.74278,5.74291,5.74258,5.74278,17000000.0
2007-01-11 13:38:00,5.74221,5.74221,5.74113,5.74173,14000000.0
2007-01-11 13:39:00,5.74161,5.74236,5.74117,5.74215,10000000.0
2007-01-11 13:40:00,5.74222,5.74246,5.74141,5.74243,8000000.0
2007-01-11 13:41:00,5.74229,5.74278,5.74097,5.74278,11000000.0
2007-01-11 13:42:00,5.7412,5.7425,5.74093,5.74194,14000000.0
2007-01-11 13:43:00,5.741,5.74225,5.741,5.74225,11000000.0
2007-01-11 13:44:00,5.74088,5.74382,5.74088,5.74382,11000000.0
2007-01-11 13:45:00,5.74357,5.74428,5.74259,5.74302,14000000.0
2007-01-11 13:46:00,5.74294,5.74405,5.74294,5.74399,11000000.0
2007-01-11 13:47:00,5.74426,5.74489,5.74315,5.74423,13000000.0
2007-01-11 13:48:00,5.74449,5.74488,5.74278,5.7437,14000000.0
2007-01-11 13:49:00,5.74421,5.74427,5.74317,5.74425,12000000.0
2007-01-11 13:50:00,5.74399,5.74428,5.74258,5.74263,16000000.0
2007-01-11 13:51:00,5.74281,5.74463,5.74267,5.74343,14000000.0
2007-01-11 13:52:00,5.74314,5.74386,5.74308,5.74382,10000000.0
2007-01-11 13:53:00,5.74355,5.74497,5.743,5.74489,10000000.0
2007-01-11 13:54:00,5.74474,5.74484,5.74311,5.7444,8000000.0
2007-01-11 13:55:00,5.74458,5.74458,5.74326,5.74383,13000000.0
2007-01-11 13:56:00,5.7424,5.74379,5.7424,5.74259,17000000.0
2007-01-11 13:57:00,5.74242,5.74397,5.7418,5.74335,13000000.0
2007-01-11 13:58:00,5.74372,5.74416,5.74256,5.74355,7000000.0
2007-01-11 13:59:00,5.74389,5.74461,5.74335,5.74461,9000000.0
2007-01-11 14:00:00,5.74529,5.74529,5.73641,5.73655,7000000.0
2007-01-11 14:01:00,5.73799,5.7403,5.73532,5.7403,11000000.0
2007-01-11 14:02:00,5.73962,5.74043,5.73607,5.73875,19000000.0
2007-01-11 14:03:00,5.73902,5.73973,5.73696,5.73785,13000000.0
2007-01-11 14:04:00,5.73936,5.73959,5.73414,5.73724,22000000.0
2007-01-11 14:05:00,5.73549,5.73699,5.73379,5.73553,17000000.0
2007-01-11 14:06:00,5.73205,5.73527,5.73094,5.73116,11000000.0
2007-01-11 14:07:00,5.73123,5.73276,5.73002,5.73276,9000000.0
2007-01-11 14:08:00,5.73254,5.73349,5.73139,5.73349,11000000.0
2007-01-11 14:09:00,5.73481,5.73508,5.73266,5.73419,12000000.0
2007-01-11 14:10:00,5.73247,5.73448,5.72967,5.7315,13000000.0
2007-01-11 14:11:00,5.73253,5.73253,5.72736,5.72762,14000000.0
2007-01-11 14:12:00,5.72897,5.72965,5.72191,5.72191,11000000.0
2007-01-11 14:13:00,5.72218,5.7247,5.72149,5.7247,11000000.0
2007-01-11 14:14:00,5.72511,5.72662,5.72377,5.72625,7000000.0
2007-01-11 14:15:00,5.72711,5.72743,5.72491,5.7273,14000000.0
2007-01-11 14:16:00,5.72667,5.72698,5.72478,5.72698,13000000.0
2007-01-11 14:17:00,5.72618,5.72683,5.72463,5.72644,22000000.0
2007-01-11 14:18:00,5.72488,5.72721,5.72488,5.72646,15000000.0
2007-01-11 14:19:00,5.72693,5.7291,5.72626,5.72757,12000000.0
2007-01-11 14:20:00,5.72908,5.73109,5.72908,5.73108,7000000.0
2007-01-11 14:21:00,5.73139,5.73216,5.72926,5.7296,13000000.0
2007-01-11 14:22:00,5.72886,5.73245,5.72886,5.73225,8000000.0
2007-01-11 14:23:00,5.73311,5.73395,5.73196,5.73314,11000000.0
2007-01-11 14:24:00,5.73551,5.73664,5.73332,5.73542,13000000.0
2007-01-11 14:25:00,5.73696,5.73785,5.73562,5.73608,15000000.0
2007-01-11 14:26:00,5.73671,5.73732,5.73572,5.73681,8000000.0
2007-01-11 14:27:00,5.73828,5.73912,5.73662,5.73883,10000000.0
2007-01-11 14:28:00,5.74064,5.74201,5.73878,5.73891,11000000.0
2007-01-11 14:29:00,5.74165,5.74274,5.73922,5.74056,21000000.0
2007-01-11 14:30:00,5.74104,5.74129,5.73884,5.73968,11000000.0
2007-01-11 14:31:00,5.73923,5.73984,5.73724,5.73866,17000000.0
2007-01-11 14:32:00,5.7389,5.73948,5.7373,5.73868,15000000.0
2007-01-11 14:33:00,5.73946,5.74077,5.73892,5.74077,8000000.0
2007-01-11 14:34:00,5.7405,5.7405,5.73929,5.73966,9000000.0
2007-01-11 14:35:00,5.73922,5.74006,5.73862,5.7387,11000000.0
2007-01-11 14:36:00,5.73877,5.73924,5.73553,5.73588,15000000.0
2007-01-11 14:37:00,5.73688,5.73731,5.73488,5.73591,8000000.0
2007-01-11 14:38:00,5.73625,5.73743,5.73555,5.73596,10000000.0
2007-01-11 14:39:00,5.73527,5.73576,5.73349,5.7347,19000000.0
2007-01-11 14:40:00,5.73419,5.73451,5.73265,5.73403,15000000.0
2007-01-11 14:41:00,5.73487,5.7377,5.73361,5.73435,15000000.0
2007-01-11 14:42:00,5.73408,5.73597,5.73363,5.73597,17000000.0
2007-01-11 14:43:00,5.7382,5.7382,5.73549,5.73652,15000000.0
2007-01-11 14:44:00,5.73618,5.73618,5.73376,5.73376,15000000.0
2007-01-11 14:45:00,5.73448,5.73753,5.73395,5.73727,9000000.0
2007-01-11 14:46:00,5.73751,5.73806,5.73659,5.73716,11000000.0
2007-01-11 14:47:00,5.73692,5.73854,5.73689,5.73854,12000000.0
2007-01-11 14:48:00,5.73737,5.7387,5.73574,5.73598,12000000.0
2007-01-11 14:49:00,5.73446,5.73792,5.73104,5.7351,12000000.0
2007-01-11 14:50:00,5.73126,5.73254,5.72971,5.73198,15000000.0
2007-01-11 14:51:00,5.73177,5.73374,5.73162,5.73305,10000000.0
2007-01-11 14:52:00,5.73337,5.73398,5.7321,5.73356,13000000.0
2007-01-11 14:53:00,5.73249,5.73565,5.73249,5.73565,13000000.0
2007-01-11 14:54:00,5.73603,5.73714,5.73547,5.73548,9000000.0
2007-01-11 14:55:00,5.7356,5.73728,5.73528,5.73701,16000000.0
2007-01-11 14:56:00,5.736,5.73666,5.73508,5.73515,15000000.0
2007-01-11 14:57:00,5.73548,5.73635,5.73435,5.73524,15000000.0
2007-01-11 14:58:00,5.73405,5.73553,5.73405,5.73519,11000000.0
2007-01-11 14:59:00,5.7344,5.73494,5.73259,5.73463,14000000.0
2007-01-11 15:00:00,5.73359,5.73538,5.73225,5.73261,18000000.0
2007-01-11 15:01:00,5.73219,5.7338,5.73169,5.73225,12000000.0
2007-01-11 15:02:00,5.73291,5.73492,5.73291,5.73491,7000000.0
2007-01-11 15:03:00,5.7341,5.73567,5.73394,5.73547,18000000.0
2007-01-11 15:04:00,5.73592,5.73592,5.73335,5.73404,21000000.0
2007-01-11 15:05:00,5.73451,5.73502,5.73323,5.73358,13000000.0
2007-01-11 15:06:00,5.73551,5.73587,5.73392,5.73392,14000000.0
2007-01-11 15:07:00,5.73588,5.73589,5.73389,5.73528,22000000.0
2007-01-11 15:08:00,5.73598,5.73598,5.73418,5.735,10000000.0
2007-01-11 15:09:00,5.73404,5.73474,5.73343,5.73474,9000000.0
2007-01-11 15:10:00,5.73471,5.7349,5.73319,5.73467,14000000.0
2007-01-11 15:11:00,5.73463,5.73504,5.73329,5.73504,12000000.0
2007-01-11 15:12:00,5.73493,5.7357,5.73436,5.73439,13000000.0
2007-01-11 15:13:00,5.73606,5.73606,5.73406,5.7356,12000000.0
2007-01-11 15:14:00,5.73499,5.73531,5.73432,5.73484,10000000.0
2007-01-11 15:15:00,5.73508,5.73565,5.73418,5.73419,16000000.0
2007-01-11 15:16:00,5.73567,5.73621,5.73471,5.73583,15000000.0
2007-01-11 15:17:00,5.73556,5.73556,5.73432,5.73519,14000000.0
2007-01-11 15:18:00,5.73369,5.73521,5.73294,5.73294,12000000.0
2007-01-11 15:19:00,5.7348,5.7348,5.7331,5.7338,11000000.0
2007-01-11 15:20:00,5.73428,5.73474,5.73292,5.73371,14000000.0
2007-01-11 15:21:00,5.73346,5.73445,5.73322,5.7344,14000000.0
2007-01-11 15:22:00,5.73473,5.73473,5.73271,5.73414,10000000.0
2007-01-11 15:23:00,5.73436,5.73436,5.73282,5.73366,11000000.0
2007-01-11 15:24:00,5.73285,5.73285,5.73172,5.73221,10000000.0
2007-01-11 15:25:00,5.7325,5.7329,5.73091,5.7329,16000000.0
2007-01-11 15:26:00,5.73331,5.73331,5.73145,5.73298,15000000.0
2007-01-11 15:27:00,5.73279,5.73279,5.73129,5.73218,10000000.0
2007-01-11 15:28:00,5.73283,5.73283,5.73128,5.7316,11000000.0
2007-01-11 15:29:00,5.73185,5.73185,5.72999,5.7303,19000000.0
2007-01-11 15:30:00,5.73273,5.73439,5.73252,5.73439,10000000.0
2007-01-11 15:31:00,5.73456,5.73465,5.73271,5.73367,14000000.0
2007-01-11 15:32:00,5.73378,5.73403,5.73244,5.73403,12000000.0
2007-01-11 15:33:00,5.73418,5.73473,5.73234,5.73419,20000000.0
2007-01-11 15:34:00,5.7347,5.73703,5.73428,5.73703,12000000.0
2007-01-11 15:35:00,5.73592,5.73592,5.73314,5.73454,12000000.0
2007-01-11 15:36:00,5.73681,5.74052,5.73549,5.74052,10000000.0
2007-01-11 15:37:00,5.7409,5.74108,5.73924,5.74089,10000000.0
2007-01-11 15:38:00,5.74245,5.74464,5.74205,5.74377,13000000.0
2007-01-11 15:39:00,5.74352,5.74438,5.74207,5.74213,7000000.0
2007-01-11 15:40:00,5.74226,5.74786,5.74226,5.74786,10000000.0
2007-01-11 15:41:00,5.74713,5.75045,5.74696,5.74743,9000000.0
2007-01-11 15:42:00,5.74989,5.75097,5.74768,5.74911,13000000.0
2007-01-11 15:43:00,5.74766,5.74929,5.74659,5.74929,16000000.0
2007-01-11 15:44:00,5.74875,5.75053,5.74646,5.74646,14000000.0
2007-01-11 15:45:00,5.74659,5.74774,5.74543,5.74685,15000000.0
2007-01-11 15:46:00,5.74793,5.74815,5.7468,5.74697,13000000.0
2007-01-11 15:47:00,5.74717,5.74858,5.74716,5.74794,9000000.0
2007-01-11 15:48:00,5.74763,5.74833,5.74678,5.74691,21000000.0
2007-01-11 15:49:00,5.74887,5.75078,5.74887,5.75025,23000000.0
2007-01-11 15:50:00,5.74914,5.75269,5.74914,5.75269,12000000.0
2007-01-11 15:51:00,5.75434,5.75904,5.75434,5.75904,19000000.0
2007-01-11 15:52:00,5.75825,5.75866,5.75517,5.75784,15000000.0
2007-01-11 15:53:00,5.7565,5.7565,5.75287,5.75339,14000000.0
2007-01-11 15:54:00,5.75285,5.75536,5.75189,5.75466,15000000.0
2007-01-11 15:55:00,5.75437,5.7574,5.75308,5.75308,12000000.0
2007-01-11 15:56:00,5.75351,5.75413,5.75217,5.75373,18000000.0
2007-01-11 15:57:00,5.75538,5.75538,5.75379,5.75413,10000000.0
2007-01-11 15:58:00,5.75411,5.75578,5.75316,5.75578,22000000.0
2007-01-11 15:59:00,5.75711,5.75718,5.75565,5.75628,12000000.0
2007-01-11 16:00:00,5.75599,5.75782,5.75517,5.75712,12000000.0
2007-01-11 16:01:00,5.75604,5.75643,5.75397,5.75628,12000000.0
2007-01-11 16:02:00,5.75592,5.75788,5.75555,5.75616,13000000.0
2007-01-11 16:03:00,5.75712,5.75786,5.75482,5.75653,13000000.0
2007-01-11 16:04:00,5.75653,5.75653,5.75486,5.75572,11000000.0
2007-01-11 16:05:00,5.75462,5.75572,5.75314,5.75314,9000000.0
2007-01-11 16:06:00,5.75254,5.75479,5.75132,5.75254,14000000.0
2007-01-11 16:07:00,5.75251,5.753,5.75086,5.75256,15000000.0
2007-01-11 16:08:00,5.75265,5.75397,5.75213,5.75378,15000000.0
2007-01-11 16:09:00,5.75369,5.75424,5.75263,5.75424,17000000.0
2007-01-11 16:10:00,5.75448,5.75498,5.75292,5.75498,14000000.0
2007-01-11 16:11:00,5.75601,5.75601,5.75464,5.75464,9000000.0
2007-01-11 16:12:00,5.75482,5.75574,5.75388,5.75574,15000000.0
2007-01-11 16:13:00,5.75618,5.75748,5.75549,5.75748,14000000.0
2007-01-11 16:14:00,5.75695,5.75769,5.75627,5.75764,12000000.0
2007-01-11 16:15:00,5.75718,5.75941,5.75522,5.75795,14000000.0
2007-01-11 16:16:00,5.75801,5.76009,5.75657,5.75969,13000000.0
2007-01-11 16:17:00,5.75969,5.7597,5.75725,5.75889,18000000.0
2007-01-11 16:18:00,5.75939,5.761,5.75742,5.761,13000000.0
2007-01-11 16:19:00,5.76033,5.76201,5.75961,5.76189,8000000.0
2007-01-11 16:20:00,5.76277,5.76517,5.76168,5.76416,13000000.0
2007-01-11 16:21:00,5.76364,5.76593,5.76364,5.76476,12000000.0
2007-01-11 16:22:00,5.76607,5.76656,5.76453,5.76532,11000000.0
2007-01-11 16:23:00,5.76524,5.76622,5.76373,5.76517,14000000.0
2007-01-11 16:24:00,5.76455,5.76546,5.76322,5.7644,15000000.0
2007-01-11 16:25:00,5.76363,5.76383,5.76216,5.7632,11000000.0
2007-01-11 16:26:00,5.76286,5.76345,5.76201,5.76258,8000000.0
2007-01-11 16:27:00,5.76301,5.76301,5.76088,5.76185,10000000.0
2007-01-11 16:28:00,5.76115,5.76193,5.75995,5.76193,15000000.0
2007-01-11 16:29:00,5.76229,5.76229,5.76021,5.76061,7000000.0
2007-01-11 16:30:00,5.76136,5.7619,5.76017,5.76182,16000000.0
2007-01-11 16:31:00,5.76113,5.76213,5.76048,5.76095,14000000.0
2007-01-11 16:32:00,5.76139,5.76148,5.75951,5.76089,7000000.0
2007-01-11 16:33:00,5.76049,5.76147,5.75948,5.76029,8000000.0
2007-01-11 16:34:00,5.76052,5.76164,5.75983,5.76164,8000000.0
2007-01-11 16:35:00,5.76225,5.76234,5.76054,5.76102,9000000.0
2007-01-11 16:36:00,5.761,5.763,5.76038,5.76256,13000000.0
2007-01-11 16:37:00,5.76161,5.763,5.76126,5.76278,18000000.0
2007-01-11 16:38:00,5.76338,5.76346,5.76178,5.763,18000000.0
2007-01-11 16:39:00,5.76312,5.7632,5.76096,5.76174,20000000.0
2007-01-11 16:40:00,5.76206,5.76206,5.75965,5.76138,13000000.0
2007-01-11 16:41:00,5.76102,5.76116,5.75977,5.75977,20000000.0
2007-01-11 16:42:00,5.7607,5.7607,5.75885,5.75999,18000000.0
2007-01-11 16:43:00,5.7589,5.76039,5.7589,5.75903,15000000.0
2007-01-11 16:44:00,5.76011,5.76039,5.75891,5.75964,20000000.0
2007-01-11 16:45:00,5.76043,5.76043,5.75921,5.76029,13000000.0
2007-01-11 16:46:00,5.7605,5.76102,5.75983,5.76032,15000000.0
2007-01-11 16:47:00,5.75911,5.75933,5.75793,5.75823,8000000.0
2007-01-11 16:48:00,5.7579,5.75942,5.75713,5.759,11000000.0
2007-01-11 16:49:00,5.75917,5.76128,5.75916,5.76003,12000000.0
2007-01-11 16:50:00,5.75858,5.76066,5.75858,5.76018,15000000.0
2007-01-11 16:51:00,5.75933,5.76098,5.75933,5.76053,18000000.0
2007-01-11 16:52:00,5.7592,5.7592,5.75619,5.75619,14000000.0
2007-01-11 16:53:00,5.75816,5.75823,5.75625,5.75743,8000000.0
2007-01-11 16:54:00,5.75821,5.75825,5.75645,5.75784,11000000.0
2007-01-11 16:55:00,5.75799,5.75799,5.75607,5.75687,12000000.0
2007-01-11 16:56:00,5.75637,5.75701,5.75578,5.75578,10000000.0
2007-01-11 16:57:00,5.75589,5.75774,5.75589,5.75702,8000000.0
2007-01-11 16:58:00,5.7564,5.75946,5.7564,5.75946,9000000.0
2007-01-11 16:59:00,5.76088,5.76088,5.75934,5.76008,13000000.0
2007-01-11 17:00:00,5.76154,5.76323,5.76114,5.76279,11000000.0
2007-01-11 17:01:00,5.76296,5.76296,5.76071,5.76184,12000000.0
2007-01-11 17:02:00,5.76243,5.76272,5.76184,5.76207,10000000.0
2007-01-11 17:03:00,5.76286,5.76477,5.76286,5.76477,16000000.0
2007-01-11 17:04:00,5.76403,5.76549,5.76403,5.76495,13000000.0
2007-01-11 17:05:00,5.7653,5.76938,5.76448,5.76887,16000000.0
2007-01-11 17:06:00,5.76929,5.76981,5.7674,5.76798,12000000.0
2007-01-11 17:07:00,5.76689,5.76986,5.76689,5.76891,8000000.0
2007-01-11 17:08:00,5.76911,5.76968,5.76774,5.76891,21000000.0
2007-01-11 17:09:00,5.76951,5.77012,5.76815,5.76966,16000000.0
2007-01-11 17:10:00,5.76876,5.77046,5.76865,5.76978,11000000.0
2007-01-11 17:11:00,5.76999,5.77082,5.76863,5.77082,11000000.0
2007-01-11 17:12:00,5.77106,5.77261,5.77106,5.77237,9000000.0
2007-01-11 17:13:00,5.77264,5.77296,5.77159,5.77296,9000000.0
2007-01-11 17:14:00,5.77261,5.77326,5.77114,5.77279,17000000.0
2007-01-11 17:15:00,5.77339,5.77443,5.77333,5.7741,11000000.0
2007-01-11 17:16:00,5.7743,5.7743,5.77194,5.77194,15000000.0
2007-01-11 17:17:00,5.77308,5.77315,5.77146,5.77201,13000000.0
2007-01-11 17:18:00,5.77193,5.77193,5.76976,5.77069,15000000.0
2007-01-11 17:19:00,5.77028,5.77159,5.76967,5.77101,17000000.0
2007-01-11 17:20:00,5.77125,5.77223,5.77053,5.77192,12000000.0
2007-01-11 17:21:00,5.77225,5.7724,5.77066,5.77135,7000000.0
2007-01-11 17:22:00,5.7713,5.7729,5.7709,5.77162,14000000.0
2007-01-11 17:23:00,5.7722,5.7722,5.76953,5.76969,13000000.0
2007-01-11 17:24:00,5.77078,5.77099,5.7696,5.77,9000000.0
2007-01-11 17:25:00,5.76941,5.77058,5.76866,5.76964,11000000.0
2007-01-11 17:26:00,5.77123,5.77223,5.77096,5.77223,16000000.0
2007-01-11 17:27:00,5.77164,5.77164,5.77023,5.77023,9000000.0
2007-01-11 17:28:00,5.77032,5.77232,5.77032,5.77232,15000000.0
2007-01-11 17:29:00,5.77239,5.77353,5.77098,5.77353,11000000.0
2007-01-11 17:30:00,5.77508,5.77772,5.77452,5.77638,19000000.0
2007-01-11 17:31:00,5.77568,5.77664,5.77491,5.77616,11000000.0
2007-01-11 17:32:00,5.7747,5.77581,5.77376,5.77428,9000000.0
2007-01-11 17:33:00,5.77512,5.77518,5.77319,5.77454,10000000.0
2007-01-11 17:34:00,5.77294,5.77426,5.77288,5.7742,14000000.0
2007-01-11 17:35:00,5.77409,5.77448,5.77311,5.77352,13000000.0
2007-01-11 17:36:00,5.77453,5.77454,5.77329,5.77329,11000000.0
2007-01-11 17:37:00,5.77468,5.77482,5.77316,5.77366,15000000.0
2007-01-11 17:38:00,5.77547,5.77652,5.77431,5.77652,17000000.0
2007-01-11 17:39:00,5.77622,5.77622,5.7752,5.77546,8000000.0
2007-01-11 17:40:00,5.77525,5.77598,5.77374,5.77443,12000000.0
2007-01-11 17:41:00,5.77534,5.77581,5.77375,5.77562,21000000.0
2007-01-11 17:42:00,5.77522,5.77576,5.77374,5.7748,13000000.0
2007-01-11 17:43:00,5.77426,5.77559,5.77388,5.77559,11000000.0
2007-01-11 17:44:00,5.7744,5.77577,5.77434,5.77472,19000000.0
2007-01-11 17:45:00,5.77493,5.77555,5.77435,5.77555,10000000.0
2007-01-11 17:46:00,5.77623,5.77723,5.77569,5.77701,13000000.0
2007-01-11 17:47:00,5.77796,5.77798,5.77654,5.77775,9000000.0
2007-01-11 17:48:00,5.77759,5.7779,5.77654,5.77744,14000000.0
2007-01-11 17:49:00,5.77746,5.77746,5.77587,5.77743,14000000.0
2007-01-11 17:50:00,5.7769,5.77712,5.77545,5.77666,17000000.0
2007-01-11 17:51:00,5.77499,5.77648,5.77483,5.77617,13000000.0
2007-01-11 17:52:00,5.77538,5.77598,5.77366,5.77559,24000000.0
2007-01-11 17:53:00,5.7755,5.77565,5.77348,5.77473,16000000.0
2007-01-11 17:54:00,5.77458,5.77561,5.77335,5.77561,16000000.0
2007-01-11 17:55:00,5.77446,5.77541,5.77309,5.77399,13000000.0
2007-01-11 17:56:00,5.77368,5.7755,5.77368,5.77439,15000000.0
2007-01-11 17:57:00,5.77522,5.776,5.77432,5.776,10000000.0
2007-01-11 17:58:00,5.77683,5.77752,5.77503,5.77523,15000000.0
2007-01-11 17:59:00,5.77565,5.77732,5.77545,5.77732,13000000.0
2007-01-11 18:00:00,5.7761,5.77705,5.77554,5.77686,7000000.0
2007-01-11 18:01:00,5.77493,5.77688,5.77353,5.77353,18000000.0
2007-01-11 18:02:00,5.77408,5.77478,5.77344,5.77444,17000000.0
2007-01-11 18:03:00,5.77411,5.77517,5.77345,5.77356,16000000.0
2007-01-11 18:04:00,5.7722,5.77372,5.77151,5.77254,14000000.0
2007-01-11 18:05:00,5.77276,5.77276,5.77134,5.77208,13000000.0
2007-01-11 18:06:00,5.77306,5.77321,5.77117,5.77242,18000000.0
2007-01-11 18:07:00,5.77228,5.77336,5.77157,5.77202,12000000.0
2007-01-11 18:08:00,5.77229,5.77238,5.77121,5.77234,18000000.0
2007-01-11 18:09:00,5.77255,5.77264,5.77155,5.77229,12000000.0
2007-01-11 18:10:00,5.77276,5.77276,5.77102,5.77136,13000000.0
2007-01-11 18:11:00,5.77237,5.77237,5.77106,5.77143,10000000.0
2007-01-11 18:12:00,5.77211,5.77211,5.77087,5.77162,11000000.0
2007-01-11 18:13:00,5.76997,5.77026,5.76879,5.77026,14000000.0
2007-01-11 18:14:00,5.77012,5.77057,5.76963,5.77039,10000000.0
2007-01-11 18:15:00,5.77106,5.77106,5.76917,5.76995,10000000.0
2007-01-11 18:16:00,5.77156,5.77177,5.77043,5.77047,9000000.0
2007-01-11 18:17:00,5.77079,5.77325,5.77079,5.77132,18000000.0
2007-01-11 18:18:00,5.77316,5.77316,5.77198,5.77287,14000000.0
2007-01-11 18:19:00,5.77202,5.77254,5.77094,5.77174,10000000.0
2007-01-11 18:20:00,5.77172,5.77199,5.77042,5.77042,15000000.0
2007-01-11 18:21:00,5.77076,5.77276,5.77009,5.77189,18000000.0
2007-01-11 18:22:00,5.77242,5.77286,5.77135,5.77173,14000000.0
2007-01-11 18:23:00,5.77317,5.77317,5.77175,5.77247,7000000.0
2007-01-11 18:24:00,5.77344,5.77367,5.77217,5.77367,9000000.0
2007-01-11 18:25:00,5.77312,5.77354,5.77201,5.77301,13000000.0
2007-01-11 18:26:00,5.77244,5.77291,5.77112,5.77134,16000000.0
2007-01-11 18:27:00,5.77236,5.77462,5.77189,5.77369,14000000.0
2007-01-11 18:28:00,5.77432,5.77432,5.77252,5.77252,13000000.0
2007-01-11 18:29:00,5.772,5.77356,5.77199,5.77321,11000000.0
2007-01-11 18:30:00,5.77393,5.7741,5.77204,5.7735,16000000.0
2007-01-11 18:31:00,5.77341,5.77341,5.77178,5.77327,12000000.0
2007-01-11 18:32:00,5.7729,5.7729,5.7711,5.77164,11000000.0
2007-01-11 18:33:00,5.77172,5.77274,5.77109,5.77254,13000000.0
2007-01-11 18:34:00,5.77252,5.77252,5.77024,5.77093,13000000.0
2007-01-11 18:35:00,5.77186,5.77211,5.77056,5.77093,18000000.0
2007-01-11 18:36:00,5.77,5.77139,5.76987,5.77053,18000000.0
2007-01-11 18:37:00,5.77028,5.77196,5.77026,5.77141,18000000.0
2007-01-11 18:38:00,5.77136,5.77136,5.77002,5.77071,11000000.0
2007-01-11 18:39:00,5.77113,5.77153,5.76987,5.77137,11000000.0
2007-01-11 18:40:00,5.77097,5.77117,5.76989,5.77071,14000000.0
2007-01-11 18:41:00,5.77099,5.77121,5.7696,5.77062,16000000.0
2007-01-11 18:42:00,5.77075,5.77109,5.76928,5.76985,14000000.0
2007-01-11 18:43:00,5.77072,5.77115,5.76994,5.77108,10000000.0
2007-01-11 18:44:00,5.77124,5.77131,5.76971,5.77012,13000000.0
2007-01-11 18:45:00,5.77107,5.77141,5.7699,5.77094,13000000.0
2007-01-11 18:46:00,5.77137,5.77215,5.77025,5.77141,12000000.0
2007-01-11 18:47:00,5.77149,5.77149,5.76947,5.77049,14000000.0
2007-01-11 18:48:00,5.77036,5.7709,5.76973,5.7709,15000000.0
2007-01-11 18:49:00,5.77074,5.77143,5.77013,5.77031,12000000.0
2007-01-11 18:50:00,5.76986,5.77095,5.76971,5.77072,9000000.0
2007-01-11 18:51:00,5.77013,5.7713,5.76944,5.7713,17000000.0
2007-01-11 18:52:00,5.77085,5.77092,5.77006,5.77092,9000000.0
2007-01-11 18:53:00,5.77139,5.77141,5.76925,5.77046,14000000.0
2007-01-11 18:54:00,5.77014,5.77014,5.76859,5.76859,14000000.0
2007-01-11 18:55:00,5.76977,5.7703,5.76894,5.7702,10000000.0
2007-01-11 18:56:00,5.77036,5.77089,5.7689,5.77038,16000000.0
2007-01-11 18:57:00,5.77106,5.77107,5.7698,5.77002,17000000.0
2007-01-11 18:58:00,5.77047,5.77102,5.76928,5.76928,14000000.0
2007-01-11 18:59:00,5.76951,5.77062,5.76943,5.77006,14000000.0
2007-01-11 19:00:00,5.76995,5.77035,5.76911,5.77001,15000000.0
2007-01-11 19:01:00,5.77018,5.77038,5.76951,5.77038,15000000.0
2007-01-11 19:02:00,5.77052,5.77052,5.76844,5.76984,14000000.0
2007-01-11 19:03:00,5.76977,5.77012,5.76879,5.7692,14000000.0
2007-01-11 19:04:00,5.76874,5.76993,5.7685,5.76993,12000000.0
2007-01-11 19:05:00,5.77029,5.77061,5.76816,5.77023,15000000.0
2007-01-11 19:06:00,5.76981,5.77038,5.76832,5.76919,16000000.0
2007-01-11 19:07:00,5.76821,5.771,5.76821,5.76959,20000000.0
2007-01-11 19:08:00,5.76939,5.76963,5.7685,5.76958,8000000.0
2007-01-11 19:09:00,5.77037,5.77037,5.76794,5.76834,17000000.0
2007-01-11 19:10:00,5.76786,5.76898,5.76773,5.76875,9000000.0
2007-01-11 19:11:00,5.76903,5.76936,5.76774,5.7689,16000000.0
2007-01-11 19:12:00,5.76909,5.76925,5.76806,5.76878,13000000.0
2007-01-11 19:13:00,5.76821,5.77109,5.76821,5.77012,10000000.0
2007-01-11 19:14:00,5.77052,5.77052,5.76821,5.77009,20000000.0
2007-01-11 19:15:00,5.76825,5.76942,5.7677,5.76877,12000000.0
2007-01-11 19:16:00,5.76758,5.7684,5.76681,5.76831,8000000.0
2007-01-11 19:17:00,5.76721,5.76945,5.76709,5.76758,18000000.0
2007-01-11 19:18:00,5.76773,5.76897,5.76766,5.76886,11000000.0
2007-01-11 19:19:00,5.76847,5.76895,5.76772,5.768,12000000.0
2007-01-11 19:20:00,5.76831,5.76932,5.76784,5.76913,14000000.0
2007-01-11 19:21:00,5.76961,5.76985,5.76886,5.76928,13000000.0
2007-01-11 19:22:00,5.76982,5.77129,5.76955,5.77129,12000000.0
2007-01-11 19:23:00,5.77076,5.77109,5.76986,5.77049,14000000.0
2007-01-11 19:24:00,5.77096,5.77159,5.77001,5.77155,19000000.0
2007-01-11 19:25:00,5.77108,5.77126,5.7698,5.7698,8000000.0
2007-01-11 19:26:00,5.7698,5.77083,5.76975,5.77064,7000000.0
2007-01-11 19:27:00,5.76999,5.7713,5.76975,5.77006,20000000.0
2007-01-11 19:28:00,5.77041,5.77041,5.76875,5.76938,17000000.0
2007-01-11 19:29:00,5.76936,5.77029,5.76935,5.77029,10000000.0
2007-01-11 19:30:00,5.77006,5.77034,5.76865,5.77034,15000000.0
2007-01-11 19:31:00,5.7699,5.77002,5.7688,5.7697,11000000.0
2007-01-11 19:32:00,5.76921,5.76933,5.7674,5.76787,9000000.0
2007-01-11 19:33:00,5.76648,5.76846,5.76648,5.76791,14000000.0
2007-01-11 19:34:00,5.7679,5.7685,5.76707,5.76707,17000000.0
2007-01-11 19:35:00,5.76733,5.76836,5.76712,5.76712,8000000.0
2007-01-11 19:36:00,5.76738,5.76919,5.76738,5.76843,15000000.0
2007-01-11 19:37:00,5.76715,5.76819,5.76715,5.76819,8000000.0
2007-01-11 19:38:00,5.76837,5.76932,5.76759,5.76863,15000000.0
2007-01-11 19:39:00,5.76846,5.76901,5.76779,5.76782,17000000.0
2007-01-11 19:40:00,5.76798,5.76899,5.76761,5.76761,16000000.0
2007-01-11 19:41:00,5.76788,5.76915,5.76788,5.76912,11000000.0
2007-01-11 19:42:00,5.76868,5.76868,5.76769,5.76866,15000000.0
2007-01-11 19:43:00,5.76894,5.76894,5.76682,5.76787,14000000.0
2007-01-11 19:44:00,5.76772,5.76874,5.76736,5.76874,14000000.0
2007-01-11 19:45:00,5.76807,5.7683,5.76693,5.76693,15000000.0
2007-01-11 19:46:00,5.76785,5.76883,5.76729,5.76788,15000000.0
2007-01-11 19:47:00,5.76796,5.76869,5.76738,5.76869,16000000.0
2007-01-11 19:48:00,5.76808,5.76871,5.76733,5.76825,16000000.0
2007-01-11 19:49:00,5.76799,5.76828,5.76739,5.76795,8000000.0
2007-01-11 19:50:00,5.76672,5.76833,5.76657,5.76818,9000000.0
2007-01-11 19:51:00,5.76845,5.76845,5.76718,5.76736,19000000.0
2007-01-11 19:52:00,5.76755,5.76788,5.76655,5.76788,11000000.0
2007-01-11 19:53:00,5.76722,5.76927,5.76689,5.76859,14000000.0
2007-01-11 19:54:00,5.76929,5.76954,5.76763,5.76954,18000000.0
2007-01-11 19:55:00,5.76887,5.77026,5.76833,5.76992,13000000.0
2007-01-11 19:56:00,5.76941,5.77006,5.76884,5.7689,10000000.0
2007-01-11 19:57:00,5.76911,5.7696,5.76833,5.7696,16000000.0
2007-01-11 19:58:00,5.76958,5.76972,5.76842,5.76972,15000000.0
2007-01-11 19:59:00,5.76934,5.77016,5.76888,5.76903,14000000.0
2007-01-11 20:00:00,5.76978,5.77002,5.76903,5.76999,11000000.0
2007-01-11 20:01:00,5.7685,5.7711,5.7685,5.76962,24000000.0
2007-01-11 20:02:00,5.77007,5.77144,5.77007,5.77144,11000000.0
2007-01-11 20:03:00,5.77059,5.77175,5.77048,5.7714,11000000.0
2007-01-11 20:04:00,5.77158,5.77237,5.77105,5.7718,10000000.0
2007-01-11 20:05:00,5.77262,5.77336,5.77165,5.77281,17000000.0
2007-01-11 20:06:00,5.77225,5.77365,5.77207,5.77358,10000000.0
2007-01-11 20:07:00,5.77223,5.77421,5.77223,5.77397,14000000.0
2007-01-11 20:08:00,5.77444,5.77582,5.77315,5.77505,13000000.0
2007-01-11 20:09:00,5.77363,5.77495,5.77361,5.77462,11000000.0
2007-01-11 20:10:00,5.77525,5.77525,5.77335,5.77404,11000000.0
2007-01-11 20:11:00,5.77514,5.77609,5.77445,5.77609,9000000.0
2007-01-11 20:12:00,5.77496,5.7758,5.774,5.77492,16000000.0
2007-01-11 20:13:00,5.77542,5.77572,5.77473,5.77529,11000000.0
2007-01-11 20:14:00,5.77403,5.77521,5.77317,5.77392,19000000.0
2007-01-11 20:15:00,5.77347,5.77445,5.77244,5.77327,13000000.0
2007-01-11 20:16:00,5.774,5.77486,5.77275,5.77353,15000000.0
2007-01-11 20:17:00,5.77454,5.7747,5.77347,5.77438,8000000.0
2007-01-11 20:18:00,5.77465,5.77521,5.77389,5.77422,14000000.0
2007-01-11 20:19:00,5.77464,5.77604,5.77457,5.7755,14000000.0
2007-01-11 20:20:00,5.7761,5.77626,5.77476,5.77616,12000000.0
2007-01-11 20:21:00,5.77621,5.7766,5.77484,5.77484,9000000.0
2007-01-11 20:22:00,5.77583,5.77592,5.77486,5.77503,17000000.0
2007-01-11 20:23:00,5.77602,5.7764,5.77517,5.77557,11000000.0
2007-01-11 20:24:00,5.77614,5.77614,5.77438,5.77488,16000000.0
2007-01-11 20:25:00,5.77546,5.77595,5.77489,5.77521,11000000.0
2007-01-11 20:26:00,5.77539,5.77595,5.77492,5.7751,8000000.0
2007-01-11 20:27:00,5.77542,5.77613,5.77445,5.77562,13000000.0
2007-01-11 20:28:00,5.77486,5.77541,5.77413,5.77508,15000000.0
2007-01-11 20:29:00,5.77482,5.77535,5.7739,5.7739,16000000.0
2007-01-11 20:30:00,5.77326,5.77472,5.77326,5.77472,8000000.0
2007-01-11 20:31:00,5.7742,5.7749,5.7739,5.7749,18000000.0
2007-01-11 20:32:00,5.7745,5.77503,5.77351,5.77503,7000000.0
2007-01-11 20:33:00,5.7746,5.77485,5.77353,5.77363,13000000.0
2007-01-11 20:34:00,5.77335,5.77449,5.77335,5.77442,13000000.0
2007-01-11 20:35:00,5.77486,5.77486,5.77321,5.77388,9000000.0
2007-01-11 20:36:00,5.77382,5.77433,5.77245,5.77321,17000000.0
2007-01-11 20:37:00,5.7736,5.77468,5.7728,5.77311,14000000.0
2007-01-11 20:38:00,5.77461,5.77461,5.77293,5.77394,16000000.0
2007-01-11 20:39:00,5.77377,5.77377,5.77259,5.77277,14000000.0
2007-01-11 20:40:00,5.77276,5.77379,5.77253,5.77319,17000000.0
2007-01-11 20:41:00,5.77323,5.77363,5.77247,5.77344,16000000.0
2007-01-11 20:42:00,5.77365,5.7745,5.77256,5.77328,22000000.0
2007-01-11 20:43:00,5.77373,5.7742,5.7727,5.77381,18000000.0
2007-01-11 20:44:00,5.77369,5.7748,5.77305,5.77444,16000000.0
2007-01-11 20:45:00,5.77408,5.7757,5.77408,5.77511,8000000.0
2007-01-11 20:46:00,5.77528,5.7765,5.77441,5.7765,19000000.0
2007-01-11 20:47:00,5.77669,5.77764,5.77551,5.77667,12000000.0
2007-01-11 20:48:00,5.77573,5.77577,5.77508,5.77545,9000000.0
2007-01-11 20:49:00,5.77627,5.77627,5.77457,5.77487,19000000.0
2007-01-11 20:50:00,5.7747,5.77702,5.7747,5.77672,15000000.0
2007-01-11 20:51:00,5.7773,5.77736,5.77584,5.77681,9000000.0
2007-01-11 20:52:00,5.77665,5.77671,5.7753,5.776,11000000.0
2007-01-11 20:53:00,5.77636,5.77696,5.77534,5.77692,15000000.0
2007-01-11 20:54:00,5.77684,5.77684,5.77504,5.77586,12000000.0
2007-01-11 20:55:00,5.77586,5.77712,5.77549,5.77712,18000000.0
2007-01-11 20:56:00,5.77631,5.77709,5.7751,5.7751,12000000.0
2007-01-11 20:57:00,5.77579,5.7762,5.77474,5.77522,13000000.0
2007-01-11 20:58:00,5.77583,5.77583,5.77471,5.77566,11000000.0
2007-01-11 20:59:00,5.77577,5.77577,5.77376,5.77458,11000000.0
2007-01-11 21:00:00,5.77427,5.77451,5.77314,5.7741,17000000.0
2007-01-11 21:01:00,5.77442,5.7749,5.7728,5.77379,10000000.0
2007-01-11 21:02:00,5.7739,5.77412,5.77287,5.7739,8000000.0
2007-01-11 21:03:00,5.77394,5.7749,5.77338,5.77452,19000000.0
2007-01-11 21:04:00,5.77501,5.77531,5.77333,5.7746,18000000.0
2007-01-11 21:05:00,5.77473,5.77482,5.77374,5.77374,14000000.0
2007-01-11 21:06:00,5.77412,5.77626,5.77412,5.77513,12000000.0
2007-01-11 21:07:00,5.77543,5.77617,5.77489,5.77617,10000000.0
2007-01-11 21:08:00,5.77672,5.77763,5.77598,5.77623,14000000.0
2007-01-11 21:09:00,5.77629,5.77646,5.77412,5.77436,16000000.0
2007-01-11 21:10:00,5.77488,5.77538,5.7739,5.7739,15000000.0
2007-01-11 21:11:00,5.77374,5.77547,5.77338,5.77541,13000000.0
2007-01-11 21:12:00,5.77572,5.77578,5.7741,5.77467,10000000.0
2007-01-11 21:13:00,5.77524,5.7765,5.77445,5.77494,14000000.0
2007-01-11 21:14:00,5.77534,5.77661,5.77514,5.77514,10000000.0
2007-01-11 21:15:00,5.77541,5.77679,5.77529,5.776,15000000.0
2007-01-11 21:16:00,5.77558,5.77602,5.77482,5.77487,11000000.0
2007-01-11 21:17:00,5.77632,5.77683,5.77509,5.77682,13000000.0
2007-01-11 21:18:00,5.7759,5.7773,5.7759,5.77681,17000000.0
2007-01-11 21:19:00,5.77691,5.77701,5.7759,5.77701,12000000.0
2007-01-11 21:20:00,5.77637,5.77764,5.77611,5.7764,14000000.0
2007-01-11 21:21:00,5.77737,5.77737,5.77586,5.77586,11000000.0
2007-01-11 21:22:00,5.77634,5.77737,5.77634,5.77727,9000000.0
2007-01-11 21:23:00,5.77823,5.77847,5.77687,5.77713,7000000.0
2007-01-11 21:24:00,5.77829,5.77854,5.77705,5.77705,11000000.0
2007-01-11 21:25:00,5.77694,5.77835,5.77666,5.77772,7000000.0
2007-01-11 21:26:00,5.77708,5.77846,5.77698,5.77846,13000000.0
2007-01-11 21:27:00,5.77853,5.77922,5.77788,5.7792,11000000.0
2007-01-11 21:28:00,5.77927,5.77974,5.77821,5.77867,15000000.0
2007-01-11 21:29:00,5.77865,5.77962,5.77796,5.77888,12000000.0
2007-01-11 21:30:00,5.77765,5.77892,5.77765,5.77885,10000000.0
2007-01-11 21:31:00,5.77878,5.77885,5.77741,5.77837,10000000.0
2007-01-11 21:32:00,5.77762,5.77772,5.77647,5.7776,12000000.0
2007-01-11 21:33:00,5.77684,5.77761,5.77581,5.77652,19000000.0
2007-01-11 21:34:00,5.7764,5.7765,5.77577,5.77607,8000000.0
2007-01-11 21:35:00,5.77621,5.77742,5.77559,5.77636,20000000.0
2007-01-11 21:36:00,5.77688,5.77688,5.77462,5.77524,19000000.0
2007-01-11 21:37:00,5.7756,5.77579,5.77342,5.77352,19000000.0
2007-01-11 21:38:00,5.77496,5.77539,5.77329,5.77391,13000000.0
2007-01-11 21:39:00,5.77354,5.77468,5.77267,5.77421,17000000.0
2007-01-11 21:40:00,5.77414,5.77414,5.77304,5.77358,7000000.0
2007-01-11 21:41:00,5.77347,5.77486,5.77325,5.77339,11000000.0
2007-01-11 21:42:00,5.7737,5.77476,5.77339,5.77434,18000000.0
2007-01-11 21:43:00,5.77353,5.7743,5.77252,5.77307,13000000.0
2007-01-11 21:44:00,5.77316,5.77528,5.77311,5.77528,16000000.0
2007-01-11 21:45:00,5.77482,5.7752,5.77372,5.77399,11000000.0
2007-01-11 21:46:00,5.77358,5.77478,5.7731,5.77444,13000000.0
2007-01-11 21:47:00,5.7752,5.7752,5.77377,5.77407,13000000.0
2007-01-11 21:48:00,5.77414,5.77517,5.77342,5.77444,17000000.0
2007-01-11 21:49:00,5.77324,5.77525,5.77324,5.77525,8000000.0
2007-01-11 21:50:00,5.77399,5.77546,5.77399,5.77503,11000000.0
2007-01-11 21:51:00,5.77542,5.776,5.77426,5.77503,13000000.0
2007-01-11 21:52:00,5.77434,5.77568,5.77434,5.77566,13000000.0
2007-01-11 21:53:00,5.77577,5.77582,5.77447,5.77475,14000000.0
2007-01-11 21:54:00,5.77446,5.77446,5.77372,5.77428,11000000.0
2007-01-11 21:55:00,5.77607,5.77607,5.77448,5.77586,17000000.0
2007-01-11 21:56:00,5.77567,5.77567,5.77418,5.77488,12000000.0
2007-01-11 21:57:00,5.77487,5.77615,5.77485,5.7759,16000000.0
2007-01-11 21:58:00,5.77577,5.77577,5.77403,5.77403,9000000.0
2007-01-11 21:59:00,5.77576,5.77603,5.77477,5.77603,18000000.0
2007-01-11 22:00:00,5.7769,5.77704,5.77523,5.77581,13000000.0
2007-01-11 22:01:00,5.77556,5.77602,5.77459,5.77488,11000000.0
2007-01-11 22:02:00,5.77523,5.77609,5.77503,5.77508,17000000.0
2007-01-11 22:03:00,5.77529,5.77542,5.77519,5.77522,23000000.0
2007-01-11 22:04:00,5.77547,5.77607,5.77477,5.77491,15000000.0
2007-01-11 22:05:00,5.7748,5.77658,5.7748,5.77641,14000000.0
2007-01-11 22:06:00,5.77523,5.77574,5.77514,5.77526,15000000.0
2007-01-11 22:07:00,5.77415,5.77579,5.77415,5.77579,9000000.0
2007-01-11 22:08:00,5.77665,5.77683,5.7754,5.77639,18000000.0
2007-01-11 22:09:00,5.77622,5.77713,5.77573,5.77634,11000000.0
2007-01-11 22:10:00,5.77649,5.77726,5.77644,5.77726,7000000.0
2007-01-11 22:11:00,5.77751,5.77776,5.77679,5.77709,8000000.0
2007-01-11 22:12:00,5.77717,5.7774,5.77589,5.77695,16000000.0
2007-01-11 22:13:00,5.77643,5.77693,5.77539,5.77663,24000000.0
2007-01-11 22:14:00,5.7767,5.7767,5.7755,5.77664,9000000.0
2007-01-11 22:15:00,5.77695,5.77695,5.7758,5.77674,10000000.0
2007-01-11 22:16:00,5.77652,5.77683,5.7753,5.77584,13000000.0
2007-01-11 22:17:00,5.77561,5.77668,5.77505,5.77621,20000000.0
2007-01-11 22:18:00,5.77559,5.77625,5.77469,5.77625,11000000.0
2007-01-11 22:19:00,5.77535,5.77622,5.77479,5.77533,15000000.0
2007-01-11 22:20:00,5.77515,5.77621,5.77465,5.77577,16000000.0
2007-01-11 22:21:00,5.7759,5.77607,5.775,5.775,12000000.0
2007-01-11 22:22:00,5.77448,5.77526,5.7742,5.77453,14000000.0
2007-01-11 22:23:00,5.77578,5.77598,5.77502,5.77502,11000000.0
2007-01-11 22:24:00,5.77488,5.77538,5.77397,5.77526,16000000.0
2007-01-11 22:25:00,5.77496,5.77496,5.77336,5.77422,14000000.0
2007-01-11 22:26:00,5.77366,5.77366,5.77333,5.77345,10000000.0
2007-01-11 22:27:00,5.77385,5.77484,5.77385,5.7742,14000000.0
2007-01-11 22:28:00,5.77394,5.77419,5.77394,5.77395,12000000.0
2007-01-11 22:29:00,5.77373,5.77447,5.77324,5.77447,13000000.0
2007-01-11 22:30:00,5.77508,5.77581,5.77494,5.77551,8000000.0
2007-01-11 22:31:00,5.77636,5.77636,5.77509,5.77563,11000000.0
2007-01-11 22:32:00,5.776,5.77608,5.77465,5.77522,20000000.0
2007-01-11 22:33:00,5.77561,5.7764,5.77485,5.77632,11000000.0
2007-01-11 22:34:00,5.77629,5.77663,5.7756,5.7756,10000000.0
2007-01-11 22:35:00,5.77573,5.77671,5.77555,5.77577,13000000.0
2007-01-11 22:36:00,5.77603,5.77688,5.77581,5.77688,9000000.0
2007-01-11 22:37:00,5.77586,5.77752,5.7758,5.77623,13000000.0
2007-01-11 22:38:00,5.77695,5.77725,5.77605,5.77643,9000000.0
2007-01-11 22:39:00,5.77684,5.77686,5.77571,5.7761,12000000.0
2007-01-11 22:40:00,5.77643,5.77711,5.77595,5.77649,9000000.0
2007-01-11 22:41:00,5.77737,5.77771,5.7761,5.77717,14000000.0
2007-01-11 22:42:00,5.77589,5.77751,5.77569,5.77604,13000000.0
2007-01-11 22:43:00,5.77632,5.77644,5.77577,5.77641,12000000.0
2007-01-11 22:44:00,5.77664,5.77683,5.77485,5.77683,15000000.0
2007-01-11 22:45:00,5.77632,5.77692,5.77545,5.77654,13000000.0
2007-01-11 22:46:00,5.77621,5.7766,5.77497,5.77525,14000000.0
2007-01-11 22:47:00,5.77526,5.77666,5.77498,5.77582,15000000.0
2007-01-11 22:48:00,5.77575,5.77634,5.77544,5.77632,13000000.0
2007-01-11 22:49:00,5.77626,5.77671,5.7749,5.7749,13000000.0
2007-01-11 22:50:00,5.7745,5.77612,5.7745,5.77591,15000000.0
2007-01-11 22:51:00,5.77482,5.77551,5.7745,5.77472,14000000.0
2007-01-11 22:52:00,5.77462,5.77564,5.77462,5.77564,9000000.0
2007-01-11 22:53:00,5.77538,5.77538,5.77355,5.77386,15000000.0
2007-01-11 22:54:00,5.77336,5.77569,5.77336,5.77507,17000000.0
2007-01-11 22:55:00,5.7754,5.77609,5.77438,5.77465,16000000.0
2007-01-11 22:56:00,5.77418,5.77518,5.77375,5.77518,13000000.0
2007-01-11 22:57:00,5.77505,5.77529,5.77423,5.77423,8000000.0
2007-01-11 22:58:00,5.77425,5.77531,5.77425,5.77531,8000000.0
2007-01-11 22:59:00,5.7756,5.7756,5.77375,5.77499,19000000.0
2007-01-11 23:00:00,5.77415,5.7746,5.77348,5.77351,10000000.0
2007-01-11 23:01:00,5.77455,5.7749,5.774,5.77418,7000000.0
2007-01-11 23:02:00,5.77452,5.77515,5.77324,5.77462,15000000.0
2007-01-11 23:03:00,5.77454,5.77454,5.77346,5.77438,17000000.0
2007-01-11 23:04:00,5.77405,5.77484,5.77367,5.77384,19000000.0
2007-01-11 23:05:00,5.77318,5.77406,5.7712,5.7712,9000000.0
2007-01-11 23:06:00,5.77174,5.77452,5.77174,5.77452,12000000.0
2007-01-11 23:07:00,5.77337,5.7747,5.77337,5.77405,14000000.0
2007-01-11 23:08:00,5.7726,5.77355,5.7726,5.77328,16000000.0
2007-01-11 23:09:00,5.77367,5.77411,5.77302,5.77302,9000000.0
2007-01-11 23:10:00,5.77283,5.77326,5.77205,5.77326,12000000.0
2007-01-11 23:11:00,5.77364,5.7747,5.77364,5.7747,14000000.0
2007-01-11 23:12:00,5.77427,5.77427,5.77286,5.77399,7000000.0
2007-01-11 23:13:00,5.77341,5.77436,5.77311,5.77311,14000000.0
2007-01-11 23:14:00,5.77318,5.77386,5.77311,5.77368,19000000.0
2007-01-11 23:15:00,5.774,5.774,5.77301,5.7732,13000000.0
2007-01-11 23:16:00,5.77321,5.77478,5.77321,5.77478,15000000.0
2007-01-11 23:17:00,5.77488,5.77488,5.77306,5.77306,11000000.0
2007-01-11 23:18:00,5.773,5.77498,5.773,5.77498,12000000.0
2007-01-11 23:19:00,5.77455,5.77455,5.77305,5.77417,14000000.0
2007-01-11 23:20:00,5.77376,5.77376,5.77242,5.77327,19000000.0
2007-01-11 23:21:00,5.77286,5.77496,5.77286,5.77496,7000000.0
2007-01-11 23:22:00,5.77372,5.77424,5.77312,5.77339,15000000.0
2007-01-11 23:23:00,5.77337,5.77482,5.77337,5.77458,11000000.0
2007-01-11 23:24:00,5.77389,5.77432,5.77245,5.77432,14000000.0
2007-01-11 23:25:00,5.77458,5.77458,5.77268,5.77268,11000000.0
2007-01-11 23:26:00,5.77264,5.77397,5.77263,5.77288,14000000.0
2007-01-11 23:27:00,5.77298,5.77354,5.77266,5.77298,11000000.0
2007-01-11 23:28:00,5.77285,5.77346,5.77233,5.7726,12000000.0
2007-01-11 23:29:00,5.77456,5.77456,5.77271,5.77271,16000000.0
2007-01-11 23:30:00,5.77313,5.77394,5.77285,5.77285,20000000.0
2007-01-11 23:31:00,5.77332,5.77413,5.77292,5.77335,11000000.0
2007-01-11 23:32:00,5.77437,5.77514,5.77369,5.77391,16000000.0
2007-01-11 23:33:00,5.7738,5.7745,5.77344,5.77344,12000000.0
2007-01-11 23:34:00,5.77343,5.77445,5.77343,5.77374,13000000.0
2007-01-11 23:35:00,5.77376,5.77449,5.77257,5.77257,9000000.0
2007-01-11 23:36:00,5.77281,5.77389,5.77252,5.77327,9000000.0
2007-01-11 23:37:00,5.77308,5.77313,5.77293,5.77306,14000000.0
2007-01-11 23:38:00,5.77314,5.77421,5.77314,5.77323,13000000.0
2007-01-11 23:39:00,5.77309,5.77418,5.77271,5.77319,17000000.0
2007-01-11 23:40:00,5.77318,5.77401,5.77269,5.77393,12000000.0
2007-01-11 23:41:00,5.77426,5.77433,5.77332,5.77351,17000000.0
2007-01-11 23:42:00,5.7731,5.77431,5.77277,5.77384,22000000.0
2007-01-11 23:43:00,5.77379,5.77458,5.77347,5.77436,15000000.0
2007-01-11 23:44:00,5.77454,5.77499,5.7732,5.7735,14000000.0
2007-01-11 23:45:00,5.77394,5.77529,5.77305,5.77475,20000000.0
2007-01-11 23:46:00,5.77435,5.77529,5.77389,5.77411,14000000.0
2007-01-11 23:47:00,5.77432,5.77554,5.77432,5.77534,10000000.0
2007-01-11 23:48:00,5.77552,5.77575,5.77466,5.77466,18000000.0
2007-01-11 23:49:00,5.77475,5.77576,5.77424,5.77515,14000000.0
2007-01-11 23:50:00,5.77533,5.7761,5.77426,5.77429,13000000.0
2007-01-11 23:51:00,5.77505,5.77554,5.77393,5.77393,8000000.0
2007-01-11 23:52:00,5.77415,5.77546,5.77415,5.77518,16000000.0
2007-01-11 23:53:00,5.77542,5.7762,5.7749,5.775,18000000.0
2007-01-11 23:54:00,5.77472,5.77569,5.77448,5.77466,12000000.0
2007-01-11 23:55:00,5.77425,5.77533,5.77425,5.77472,19000000.0
2007-01-11 23:56:00,5.77433,5.77558,5.77388,5.77388,14000000.0
2007-01-11 23:57:00,5.7744,5.77502,5.77337,5.77472,16000000.0
2007-01-11 23:58:00,5.77425,5.77556,5.77405,5.7749,13000000.0
2007-01-11 23:59:00,5.77512,5.77527,5.77401,5.77401,14000000.0
2007-01-12 00:00:00,5.77411,5.77577,5.77411,5.77483,17000000.0
2007-01-12 00:01:00,5.7751,5.77657,5.7751,5.77568,12000000.0
2007-01-12 00:02:00,5.77564,5.77669,5.77564,5.77669,15000000.0
2007-01-12 00:03:00,5.77651,5.77666,5.77485,5.77485,14000000.0
2007-01-12 00:04:00,5.77462,5.77612,5.77462,5.77549,12000000.0
2007-01-12 00:05:00,5.77478,5.77645,5.77478,5.77504,12000000.0
2007-01-12 00:06:00,5.77529,5.77663,5.77521,5.77583,12000000.0
2007-01-12 00:07:00,5.77619,5.77653,5.77569,5.77581,11000000.0
2007-01-12 00:08:00,5.77573,5.77601,5.77393,5.77393,15000000.0
2007-01-12 00:09:00,5.77377,5.7757,5.77377,5.77494,12000000.0
2007-01-12 00:10:00,5.77432,5.7749,5.77366,5.77377,19000000.0
2007-01-12 00:11:00,5.77457,5.77489,5.773,5.773,8000000.0
2007-01-12 00:12:00,5.77361,5.77449,5.77334,5.77347,9000000.0
2007-01-12 00:13:00,5.77315,5.77458,5.77241,5.77414,13000000.0
2007-01-12 00:14:00,5.77474,5.77541,5.77474,5.77541,14000000.0
2007-01-12 00:15:00,5.77542,5.77542,5.77343,5.77352,12000000.0
2007-01-12 00:16:00,5.77321,5.77474,5.77321,5.77452,12000000.0
2007-01-12 00:17:00,5.77341,5.77479,5.77339,5.77385,10000000.0
2007-01-12 00:18:00,5.77408,5.77468,5.77293,5.77376,19000000.0
2007-01-12 00:19:00,5.77376,5.77468,5.77349,5.77365,12000000.0
2007-01-12 00:20:00,5.77375,5.77457,5.77351,5.77457,11000000.0
2007-01-12 00:21:00,5.77418,5.7743,5.77326,5.77342,14000000.0
2007-01-12 00:22:00,5.77327,5.77389,5.77285,5.77322,13000000.0
2007-01-12 00:23:00,5.77322,5.77415,5.77295,5.7733,13000000.0
2007-01-12 00:24:00,5.77361,5.77395,5.77275,5.77278,9000000.0
2007-01-12 00:25:00,5.77275,5.77364,5.77215,5.77355,13000000.0
2007-01-12 00:26:00,5.77195,5.77315,5.77185,5.77312,14000000.0
2007-01-12 00:27:00,5.77294,5.77429,5.77256,5.77337,15000000.0
2007-01-12 00:28:00,5.77257,5.77316,5.77127,5.77127,7000000.0
2007-01-12 00:29:00,5.77219,5.77413,5.77214,5.77282,17000000.0
2007-01-12 00:30:00,5.7734,5.77428,5.77274,5.77405,9000000.0
2007-01-12 00:31:00,5.77314,5.77449,5.77314,5.77339,13000000.0
2007-01-12 00:32:00,5.77355,5.77438,5.77355,5.77438,8000000.0
2007-01-12 00:33:00,5.77481,5.77519,5.77375,5.77441,19000000.0
2007-01-12 00:34:00,5.77376,5.77441,5.77342,5.7735,15000000.0
2007-01-12 00:35:00,5.77347,5.77466,5.77315,5.77398,12000000.0
2007-01-12 00:36:00,5.77371,5.77427,5.77288,5.77411,15000000.0
2007-01-12 00:37:00,5.77365,5.77451,5.77325,5.77395,15000000.0
2007-01-12 00:38:00,5.77406,5.77458,5.77341,5.77388,18000000.0
2007-01-12 00:39:00,5.77396,5.77456,5.77352,5.77406,20000000.0
2007-01-12 00:40:00,5.77383,5.77383,5.7729,5.77334,10000000.0
2007-01-12 00:41:00,5.77291,5.77328,5.77239,5.77296,9000000.0
2007-01-12 00:42:00,5.77413,5.77413,5.77197,5.77246,16000000.0
2007-01-12 00:43:00,5.77225,5.77321,5.77186,5.77281,16000000.0
2007-01-12 00:44:00,5.77298,5.77343,5.7723,5.77343,10000000.0
2007-01-12 00:45:00,5.77344,5.77415,5.77272,5.77415,16000000.0
2007-01-12 00:46:00,5.77353,5.77484,5.77327,5.77418,12000000.0
2007-01-12 00:47:00,5.77414,5.77414,5.77316,5.77377,8000000.0
2007-01-12 00:48:00,5.77406,5.77442,5.77325,5.77345,16000000.0
2007-01-12 00:49:00,5.77332,5.77384,5.77261,5.7727,11000000.0
2007-01-12 00:50:00,5.77275,5.7735,5.77269,5.77305,9000000.0
2007-01-12 00:51:00,5.7735,5.7737,5.77238,5.77286,9000000.0
2007-01-12 00:52:00,5.77306,5.77416,5.77306,5.77416,18000000.0
2007-01-12 00:53:00,5.77405,5.77405,5.77285,5.77305,12000000.0
2007-01-12 00:54:00,5.77287,5.7733,5.77221,5.77298,12000000.0
2007-01-12 00:55:00,5.77298,5.7731,5.77209,5.77224,11000000.0
2007-01-12 00:56:00,5.77353,5.77376,5.77274,5.77376,14000000.0
2007-01-12 00:57:00,5.7729,5.77356,5.77258,5.77356,15000000.0
2007-01-12 00:58:00,5.77355,5.77355,5.77231,5.77231,9000000.0
2007-01-12 00:59:00,5.77254,5.7726,5.77224,5.77224,17000000.0
2007-01-12 01:00:00,5.77263,5.77382,5.77249,5.77382,12000000.0
2007-01-12 01:01:00,5.77277,5.77418,5.77277,5.77316,15000000.0
2007-01-12 01:02:00,5.77278,5.7729,5.77209,5.77209,10000000.0
2007-01-12 01:03:00,5.77328,5.77339,5.77207,5.77273,13000000.0
2007-01-12 01:04:00,5.77284,5.77403,5.77225,5.77327,13000000.0
2007-01-12 01:05:00,5.77375,5.77463,5.77316,5.77346,13000000.0
2007-01-12 01:06:00,5.77457,5.77459,5.77353,5.77409,12000000.0
2007-01-12 01:07:00,5.77404,5.775,5.77354,5.77395,13000000.0
2007-01-12 01:08:00,5.77447,5.77599,5.77436,5.77443,15000000.0
2007-01-12 01:09:00,5.77536,5.77538,5.77419,5.77419,17000000.0
2007-01-12 01:10:00,5.77389,5.7757,5.77389,5.77543,10000000.0
2007-01-12 01:11:00,5.77458,5.77649,5.77458,5.77511,11000000.0
2007-01-12 01:12:00,5.7748,5.7767,5.7748,5.77649,10000000.0
2007-01-12 01:13:00,5.77629,5.77667,5.77532,5.77542,11000000.0
2007-01-12 01:14:00,5.77551,5.77639,5.77549,5.77577,13000000.0
2007-01-12 01:15:00,5.77583,5.77663,5.77527,5.77527,9000000.0
2007-01-12 01:16:00,5.77527,5.77708,5.77512,5.77512,12000000.0
2007-01-12 01:17:00,5.77516,5.7762,5.77516,5.77544,11000000.0
2007-01-12 01:18:00,5.77624,5.77765,5.77575,5.77765,12000000.0
2007-01-12 01:19:00,5.77781,5.77832,5.77632,5.77807,19000000.0
2007-01-12 01:20:00,5.77722,5.77809,5.7768,5.7768,11000000.0
2007-01-12 01:21:00,5.77689,5.77842,5.77689,5.77761,12000000.0
2007-01-12 01:22:00,5.77763,5.77811,5.77728,5.77805,9000000.0
2007-01-12 01:23:00,5.77761,5.77816,5.77691,5.77741,13000000.0
2007-01-12 01:24:00,5.77759,5.77835,5.77723,5.77828,14000000.0
2007-01-12 01:25:00,5.77796,5.77862,5.77749,5.77773,11000000.0
2007-01-12 01:26:00,5.77792,5.77856,5.77746,5.7776,10000000.0
2007-01-12 01:27:00,5.77726,5.77858,5.77694,5.77758,17000000.0
2007-01-12 01:28:00,5.77725,5.77938,5.77725,5.77938,13000000.0
2007-01-12 01:29:00,5.7785,5.77875,5.77713,5.77875,19000000.0
2007-01-12 01:30:00,5.77795,5.77948,5.77783,5.77803,15000000.0
2007-01-12 01:31:00,5.77772,5.77913,5.77754,5.77913,15000000.0
2007-01-12 01:32:00,5.77948,5.77948,5.77856,5.77856,12000000.0
2007-01-12 01:33:00,5.77847,5.77906,5.77799,5.77799,8000000.0
2007-01-12 01:34:00,5.77827,5.77874,5.77761,5.77817,18000000.0
2007-01-12 01:35:00,5.77795,5.77856,5.77722,5.77722,12000000.0
2007-01-12 01:36:00,5.77599,5.77782,5.77599,5.77752,16000000.0
2007-01-12 01:37:00,5.77763,5.77772,5.77672,5.77725,15000000.0
2007-01-12 01:38:00,5.7778,5.7778,5.77586,5.77615,18000000.0
2007-01-12 01:39:00,5.77728,5.77746,5.77598,5.77698,10000000.0
2007-01-12 01:40:00,5.77737,5.77853,5.77699,5.77853,11000000.0
2007-01-12 01:41:00,5.77723,5.77927,5.77709,5.77826,16000000.0
2007-01-12 01:42:00,5.77811,5.77921,5.77801,5.77921,14000000.0
2007-01-12 01:43:00,5.77772,5.77905,5.77689,5.77689,16000000.0
2007-01-12 01:44:00,5.77793,5.7783,5.77679,5.77704,15000000.0
2007-01-12 01:45:00,5.77656,5.77729,5.77611,5.7764,16000000.0
2007-01-12 01:46:00,5.77596,5.77729,5.77596,5.77729,9000000.0
2007-01-12 01:47:00,5.77768,5.77768,5.77566,5.77566,17000000.0
2007-01-12 01:48:00,5.7758,5.77732,5.7758,5.77674,16000000.0
2007-01-12 01:49:00,5.77693,5.77718,5.77597,5.77607,10000000.0
2007-01-12 01:50:00,5.77592,5.77666,5.77543,5.77568,11000000.0
2007-01-12 01:51:00,5.77583,5.77708,5.77574,5.77591,12000000.0
2007-01-12 01:52:00,5.776,5.77659,5.77559,5.77559,12000000.0
2007-01-12 01:53:00,5.77547,5.77639,5.77443,5.77524,18000000.0
2007-01-12 01:54:00,5.77463,5.776,5.77387,5.77507,14000000.0
2007-01-12 01:55:00,5.7744,5.77555,5.77428,5.77555,18000000.0
2007-01-12 01:56:00,5.77516,5.77561,5.77474,5.77529,8000000.0
2007-01-12 01:57:00,5.77592,5.77592,5.77445,5.77445,13000000.0
2007-01-12 01:58:00,5.77392,5.7753,5.77392,5.7753,11000000.0
2007-01-12 01:59:00,5.77462,5.77462,5.77319,5.77321,11000000.0
2007-01-12 02:00:00,5.7735,5.77554,5.7735,5.77459,16000000.0
2007-01-12 02:01:00,5.77418,5.77582,5.77418,5.77525,21000000.0
2007-01-12 02:02:00,5.77464,5.77508,5.77395,5.77427,10000000.0
2007-01-12 02:03:00,5.7745,5.77515,5.77428,5.77446,8000000.0
2007-01-12 02:04:00,5.77485,5.77595,5.77485,5.77488,14000000.0
2007-01-12 02:05:00,5.77458,5.77543,5.77437,5.77491,14000000.0
2007-01-12 02:06:00,5.77561,5.77596,5.77451,5.77596,15000000.0
2007-01-12 02:07:00,5.77568,5.77587,5.77437,5.77437,10000000.0
2007-01-12 02:08:00,5.7744,5.77591,5.77423,5.77591,16000000.0
2007-01-12 02:09:00,5.77633,5.77665,5.7751,5.77609,18000000.0
2007-01-12 02:10:00,5.77641,5.77712,5.77529,5.77712,16000000.0
2007-01-12 02:11:00,5.77652,5.77733,5.7754,5.77684,14000000.0
2007-01-12 02:12:00,5.77763,5.77787,5.77673,5.77787,10000000.0
2007-01-12 02:13:00,5.77773,5.77821,5.77665,5.77736,15000000.0
2007-01-12 02:14:00,5.77706,5.77794,5.77608,5.77794,19000000.0
2007-01-12 02:15:00,5.77689,5.77847,5.77689,5.77752,12000000.0
2007-01-12 02:16:00,5.77725,5.77843,5.77654,5.77806,18000000.0
2007-01-12 02:17:00,5.77811,5.77823,5.77657,5.77657,14000000.0
2007-01-12 02:18:00,5.77619,5.77681,5.77598,5.77609,12000000.0
2007-01-12 02:19:00,5.77644,5.77774,5.77644,5.77733,14000000.0
2007-01-12 02:20:00,5.77747,5.77873,5.77741,5.77741,13000000.0
2007-01-12 02:21:00,5.777,5.77882,5.777,5.77817,15000000.0
2007-01-12 02:22:00,5.77743,5.77915,5.77743,5.77822,13000000.0
2007-01-12 02:23:00,5.77848,5.77899,5.77745,5.77825,16000000.0
2007-01-12 02:24:00,5.77852,5.77919,5.77779,5.77789,17000000.0
2007-01-12 02:25:00,5.77799,5.77927,5.77799,5.77927,10000000.0
2007-01-12 02:26:00,5.7785,5.77942,5.77812,5.7787,13000000.0
2007-01-12 02:27:00,5.77822,5.78069,5.77814,5.78069,7000000.0
2007-01-12 02:28:00,5.77954,5.77994,5.77868,5.7799,9000000.0
2007-01-12 02:29:00,5.77981,5.77981,5.77803,5.77803,20000000.0
2007-01-12 02:30:00,5.77814,5.77997,5.77814,5.77949,11000000.0
2007-01-12 02:31:00,5.77811,5.77933,5.77794,5.77933,9000000.0
2007-01-12 02:32:00,5.77931,5.77931,5.77802,5.77802,13000000.0
2007-01-12 02:33:00,5.7777,5.77816,5.77631,5.77631,14000000.0
2007-01-12 02:34:00,5.77799,5.77871,5.77701,5.77777,17000000.0
2007-01-12 02:35:00,5.77777,5.77797,5.77753,5.77753,15000000.0
2007-01-12 02:36:00,5.77818,5.77938,5.77818,5.77825,14000000.0
2007-01-12 02:37:00,5.77875,5.7794,5.7783,5.7783,13000000.0
2007-01-12 02:38:00,5.7783,5.77898,5.77766,5.77884,14000000.0
2007-01-12 02:39:00,5.7789,5.77923,5.77757,5.77807,15000000.0
2007-01-12 02:40:00,5.77783,5.77783,5.77642,5.77658,12000000.0
2007-01-12 02:41:00,5.77717,5.77881,5.77704,5.77769,13000000.0
2007-01-12 02:42:00,5.7773,5.77788,5.77644,5.7765,16000000.0
2007-01-12 02:43:00,5.77664,5.77742,5.77604,5.77699,18000000.0
2007-01-12 02:44:00,5.77574,5.77692,5.77549,5.77585,10000000.0
2007-01-12 02:45:00,5.77586,5.77587,5.77566,5.77579,14000000.0
2007-01-12 02:46:00,5.77572,5.77591,5.77569,5.77569,18000000.0
2007-01-12 02:47:00,5.77596,5.77738,5.77596,5.77625,17000000.0
2007-01-12 02:48:00,5.77613,5.77687,5.77493,5.77493,7000000.0
2007-01-12 02:49:00,5.77601,5.77811,5.77578,5.77811,13000000.0
2007-01-12 02:50:00,5.77851,5.77917,5.777,5.77748,14000000.0
2007-01-12 02:51:00,5.77825,5.77825,5.77644,5.77649,15000000.0
2007-01-12 02:52:00,5.77615,5.77821,5.77615,5.77777,15000000.0
2007-01-12 02:53:00,5.77787,5.77853,5.77729,5.7782,9000000.0
2007-01-12 02:54:00,5.77826,5.7791,5.77727,5.7791,13000000.0
2007-01-12 02:55:00,5.77806,5.77886,5.77759,5.77795,11000000.0
2007-01-12 02:56:00,5.77758,5.77903,5.77758,5.779,18000000.0
2007-01-12 02:57:00,5.77869,5.77965,5.77833,5.77912,13000000.0
2007-01-12 02:58:00,5.77809,5.7789,5.77776,5.77776,9000000.0
2007-01-12 02:59:00,5.77743,5.77944,5.77743,5.77938,14000000.0
2007-01-12 03:00:00,5.77819,5.77977,5.77819,5.77855,11000000.0
2007-01-12 03:01:00,5.77901,5.77971,5.77884,5.77971,11000000.0
2007-01-12 03:02:00,5.7794,5.78103,5.77835,5.78103,11000000.0
2007-01-12 03:03:00,5.78161,5.78224,5.77946,5.78195,23000000.0
2007-01-12 03:04:00,5.78114,5.78114,5.7802,5.78072,11000000.0
2007-01-12 03:05:00,5.78017,5.7806,5.77823,5.77917,17000000.0
2007-01-12 03:06:00,5.77936,5.77975,5.77872,5.77975,9000000.0
2007-01-12 03:07:00,5.77901,5.77986,5.77808,5.77822,15000000.0
2007-01-12 03:08:00,5.77829,5.77895,5.77697,5.77726,12000000.0
2007-01-12 03:09:00,5.77707,5.77781,5.77695,5.77781,15000000.0
2007-01-12 03:10:00,5.77818,5.77822,5.77678,5.77706,19000000.0
2007-01-12 03:11:00,5.77734,5.77873,5.7772,5.77844,15000000.0
2007-01-12 03:12:00,5.7784,5.78078,5.77816,5.77876,18000000.0
2007-01-12 03:13:00,5.78052,5.7816,5.78019,5.7816,18000000.0
2007-01-12 03:14:00,5.78002,5.78097,5.77989,5.78064,10000000.0
2007-01-12 03:15:00,5.7799,5.78083,5.77921,5.78078,7000000.0
2007-01-12 03:16:00,5.77973,5.78119,5.77958,5.78119,8000000.0
2007-01-12 03:17:00,5.7809,5.78135,5.78014,5.78038,10000000.0
2007-01-12 03:18:00,5.78067,5.78087,5.77948,5.77984,15000000.0
2007-01-12 03:19:00,5.77907,5.78007,5.77876,5.78007,10000000.0
2007-01-12 03:20:00,5.78007,5.78064,5.77905,5.77943,16000000.0
2007-01-12 03:21:00,5.77937,5.78098,5.77918,5.78098,11000000.0
2007-01-12 03:22:00,5.781,5.78177,5.78015,5.7806,10000000.0
2007-01-12 03:23:00,5.78116,5.78233,5.78037,5.78083,12000000.0
2007-01-12 03:24:00,5.7811,5.78176,5.77968,5.78036,13000000.0
2007-01-12 03:25:00,5.78033,5.78077,5.77937,5.77948,11000000.0
2007-01-12 03:26:00,5.77977,5.7802,5.7784,5.7784,13000000.0
2007-01-12 03:27:00,5.77947,5.77982,5.77842,5.77982,14000000.0
2007-01-12 03:28:00,5.77911,5.77992,5.77829,5.77829,18000000.0
2007-01-12 03:29:00,5.77862,5.78001,5.77804,5.77939,15000000.0
2007-01-12 03:30:00,5.77907,5.77907,5.77773,5.7782,10000000.0
2007-01-12 03:31:00,5.77863,5.77891,5.77719,5.77866,13000000.0
2007-01-12 03:32:00,5.77799,5.7784,5.77686,5.7784,16000000.0
2007-01-12 03:33:00,5.77839,5.77839,5.77631,5.77835,13000000.0
2007-01-12 03:34:00,5.77722,5.77786,5.77701,5.77786,16000000.0
2007-01-12 03:35:00,5.77651,5.77772,5.77614,5.77772,10000000.0
2007-01-12 03:36:00,5.77782,5.77801,5.77676,5.77719,11000000.0
2007-01-12 03:37:00,5.77728,5.77823,5.77664,5.77731,13000000.0
2007-01-12 03:38:00,5.77687,5.77727,5.77636,5.77649,13000000.0
2007-01-12 03:39:00,5.77662,5.7789,5.77662,5.77815,13000000.0
2007-01-12 03:40:00,5.77866,5.77946,5.77804,5.77844,12000000.0
2007-01-12 03:41:00,5.77911,5.77911,5.77774,5.77873,16000000.0
2007-01-12 03:42:00,5.77717,5.77824,5.7769,5.77724,21000000.0
2007-01-12 03:43:00,5.77786,5.77848,5.77724,5.77796,18000000.0
2007-01-12 03:44:00,5.77889,5.77975,5.77816,5.77972,15000000.0
2007-01-12 03:45:00,5.77867,5.77881,5.77745,5.77843,9000000.0
2007-01-12 03:46:00,5.77829,5.77872,5.77773,5.77805,8000000.0
2007-01-12 03:47:00,5.7783,5.77863,5.7771,5.7771,11000000.0
2007-01-12 03:48:00,5.77808,5.77939,5.77764,5.77924,9000000.0
2007-01-12 03:49:00,5.77736,5.77908,5.77704,5.77902,16000000.0
2007-01-12 03:50:00,5.77731,5.77815,5.77731,5.7777,19000000.0
2007-01-12 03:51:00,5.77772,5.77836,5.77734,5.77734,9000000.0
2007-01-12 03:52:00,5.778,5.77806,5.77552,5.77646,19000000.0
2007-01-12 03:53:00,5.77636,5.77636,5.77413,5.77526,10000000.0
2007-01-12 03:54:00,5.77488,5.7758,5.77402,5.77415,17000000.0
2007-01-12 03:55:00,5.7738,5.77401,5.77324,5.77324,16000000.0
2007-01-12 03:56:00,5.77385,5.77522,5.77385,5.77442,7000000.0
2007-01-12 03:57:00,5.77431,5.77483,5.77308,5.77308,11000000.0
2007-01-12 03:58:00,5.77321,5.77443,5.77319,5.77351,12000000.0
2007-01-12 03:59:00,5.77416,5.77472,5.77322,5.77399,17000000.0
2007-01-12 04:00:00,5.77403,5.77463,5.77255,5.77299,12000000.0
2007-01-12 04:01:00,5.77249,5.77454,5.77223,5.77423,16000000.0
2007-01-12 04:02:00,5.77335,5.77392,5.77239,5.77333,14000000.0
2007-01-12 04:03:00,5.77272,5.77393,5.77247,5.77268,12000000.0
2007-01-12 04:04:00,5.77276,5.7735,5.77198,5.7729,16000000.0
2007-01-12 04:05:00,5.77291,5.77318,5.77207,5.77217,13000000.0
2007-01-12 04:06:00,5.77228,5.77295,5.77111,5.77257,16000000.0
2007-01-12 04:07:00,5.77274,5.77322,5.77138,5.77138,13000000.0
2007-01-12 04:08:00,5.77222,5.77323,5.77153,5.77246,14000000.0
2007-01-12 04:09:00,5.77305,5.77331,5.77217,5.77331,10000000.0
2007-01-12 04:10:00,5.77336,5.77376,5.77229,5.77229,12000000.0
2007-01-12 04:11:00,5.77225,5.7734,5.77225,5.77324,14000000.0
2007-01-12 04:12:00,5.7726,5.77363,5.77229,5.77229,19000000.0
2007-01-12 04:13:00,5.77279,5.77396,5.77223,5.77391,20000000.0
2007-01-12 04:14:00,5.77349,5.77349,5.77232,5.77232,12000000.0
2007-01-12 04:15:00,5.77252,5.77319,5.77166,5.77166,8000000.0
2007-01-12 04:16:00,5.77187,5.77271,5.77145,5.77224,13000000.0
2007-01-12 04:17:00,5.77201,5.77287,5.77201,5.77216,15000000.0
2007-01-12 04:18:00,5.77163,5.77328,5.77143,5.7716,9000000.0
2007-01-12 04:19:00,5.7718,5.7734,5.77137,5.77282,12000000.0
2007-01-12 04:20:00,5.77242,5.77273,5.77122,5.77122,9000000.0
2007-01-12 04:21:00,5.77064,5.77128,5.76883,5.77045,17000000.0
2007-01-12 04:22:00,5.77012,5.77135,5.76973,5.77135,14000000.0
2007-01-12 04:23:00,5.77121,5.77123,5.77006,5.77077,10000000.0
2007-01-12 04:24:00,5.77034,5.77056,5.76934,5.76942,12000000.0
2007-01-12 04:25:00,5.76937,5.77205,5.76937,5.77037,10000000.0
2007-01-12 04:26:00,5.77156,5.77184,5.77089,5.77092,7000000.0
2007-01-12 04:27:00,5.7707,5.77219,5.77041,5.7718,15000000.0
2007-01-12 04:28:00,5.77171,5.77245,5.77135,5.77211,7000000.0
2007-01-12 04:29:00,5.77249,5.77263,5.77164,5.77167,14000000.0
2007-01-12 04:30:00,5.77183,5.7724,5.77157,5.77192,11000000.0
2007-01-12 04:31:00,5.77173,5.77239,5.77062,5.77062,15000000.0
2007-01-12 04:32:00,5.77122,5.77292,5.77064,5.77239,17000000.0
2007-01-12 04:33:00,5.77113,5.7738,5.77113,5.7738,14000000.0
2007-01-12 04:34:00,5.77375,5.77375,5.7721,5.77219,9000000.0
2007-01-12 04:35:00,5.77265,5.77416,5.77225,5.7738,12000000.0
2007-01-12 04:36:00,5.77363,5.77392,5.7725,5.77332,12000000.0
2007-01-12 04:37:00,5.77312,5.77425,5.77292,5.77393,12000000.0
2007-01-12 04:38:00,5.77428,5.77494,5.77353,5.77372,11000000.0
2007-01-12 04:39:00,5.77242,5.77266,5.77191,5.77191,17000000.0
2007-01-12 04:40:00,5.7723,5.77374,5.7723,5.77301,9000000.0
2007-01-12 04:41:00,5.77278,5.77365,5.77189,5.77189,10000000.0
2007-01-12 04:42:00,5.77227,5.77311,5.77204,5.77259,8000000.0
2007-01-12 04:43:00,5.77246,5.77283,5.77167,5.77283,18000000.0
2007-01-12 04:44:00,5.77354,5.77366,5.77173,5.77208,9000000.0
2007-01-12 04:45:00,5.77213,5.77213,5.7719,5.77207,9000000.0
2007-01-12 04:46:00,5.77214,5.77303,5.77193,5.77199,16000000.0
2007-01-12 04:47:00,5.77162,5.77293,5.77104,5.772,12000000.0
2007-01-12 04:48:00,5.77224,5.77249,5.77165,5.77224,10000000.0
2007-01-12 04:49:00,5.77239,5.77293,5.7713,5.77183,16000000.0
2007-01-12 04:50:00,5.77212,5.77227,5.77108,5.77108,16000000.0
2007-01-12 04:51:00,5.77156,5.77277,5.77137,5.77243,20000000.0
2007-01-12 04:52:00,5.77168,5.77175,5.77053,5.77135,13000000.0
2007-01-12 04:53:00,5.77178,5.77202,5.77075,5.77076,11000000.0
2007-01-12 04:54:00,5.77132,5.77181,5.77066,5.77073,11000000.0
2007-01-12 04:55:00,5.77136,5.77203,5.77024,5.77107,12000000.0
2007-01-12 04:56:00,5.77084,5.77174,5.77022,5.77173,16000000.0
2007-01-12 04:57:00,5.77193,5.77199,5.77014,5.77113,7000000.0
2007-01-12 04:58:00,5.77012,5.77188,5.77008,5.77008,13000000.0
2007-01-12 04:59:00,5.77002,5.77131,5.77002,5.77131,17000000.0
2007-01-12 05:00:00,5.77185,5.7722,5.77085,5.77132,10000000.0
2007-01-12 05:01:00,5.77171,5.77276,5.77068,5.77193,13000000.0
2007-01-12 05:02:00,5.77146,5.77262,5.77065,5.77098,18000000.0
2007-01-12 05:03:00,5.77091,5.77291,5.77091,5.77173,9000000.0
2007-01-12 05:04:00,5.77155,5.77162,5.77056,5.77056,12000000.0
2007-01-12 05:05:00,5.77247,5.77293,5.77201,5.77227,10000000.0
2007-01-12 05:06:00,5.77264,5.77323,5.77201,5.77201,20000000.0
2007-01-12 05:07:00,5.77214,5.77285,5.77137,5.77209,10000000.0
2007-01-12 05:08:00,5.7725,5.77413,5.7725,5.77317,17000000.0
2007-01-12 05:09:00,5.77191,5.7729,5.77179,5.77242,15000000.0
2007-01-12 05:10:00,5.77261,5.7734,5.7724,5.77327,10000000.0
2007-01-12 05:11:00,5.77334,5.77366,5.77242,5.77243,16000000.0
2007-01-12 05:12:00,5.77231,5.77246,5.77217,5.77217,7000000.0
2007-01-12 05:13:00,5.7732,5.77331,5.77156,5.77185,12000000.0
2007-01-12 05:14:00,5.77274,5.77333,5.77163,5.77163,14000000.0
2007-01-12 05:15:00,5.77315,5.7741,5.77205,5.7729,16000000.0
2007-01-12 05:16:00,5.7729,5.77389,5.77229,5.77229,15000000.0
2007-01-12 05:17:00,5.77231,5.77409,5.77231,5.77409,10000000.0
2007-01-12 05:18:00,5.77399,5.77403,5.7729,5.77329,13000000.0
2007-01-12 05:19:00,5.77275,5.77408,5.77275,5.77401,13000000.0
2007-01-12 05:20:00,5.77433,5.77433,5.77216,5.77356,20000000.0
2007-01-12 05:21:00,5.77432,5.77432,5.77292,5.77292,9000000.0
2007-01-12 05:22:00,5.77274,5.7735,5.77201,5.77205,17000000.0
2007-01-12 05:23:00,5.77209,5.77292,5.7717,5.77196,14000000.0
2007-01-12 05:24:00,5.77168,5.77297,5.77161,5.77249,19000000.0
2007-01-12 05:25:00,5.77185,5.77249,5.77121,5.77224,13000000.0
2007-01-12 05:26:00,5.77261,5.77293,5.77128,5.77185,13000000.0
2007-01-12 05:27:00,5.77176,5.77247,5.7712,5.77144,13000000.0
2007-01-12 05:28:00,5.77126,5.77212,5.77069,5.77097,10000000.0
2007-01-12 05:29:00,5.77107,5.77226,5.77061,5.77115,17000000.0
2007-01-12 05:30:00,5.77158,5.77266,5.77125,5.77266,21000000.0
2007-01-12 05:31:00,5.77252,5.7729,5.77094,5.77215,13000000.0
2007-01-12 05:32:00,5.77296,5.77296,5.77113,5.77168,16000000.0
2007-01-12 05:33:00,5.7716,5.77272,5.7716,5.77185,13000000.0
2007-01-12 05:34:00,5.7716,5.77282,5.7714,5.7714,13000000.0
2007-01-12 05:35:00,5.77107,5.77211,5.77049,5.77193,14000000.0
2007-01-12 05:36:00,5.77265,5.77334,5.77125,5.77252,18000000.0
2007-01-12 05:37:00,5.77292,5.77354,5.77174,5.77263,12000000.0
2007-01-12 05:38:00,5.7727,5.77326,5.77197,5.77206,13000000.0
2007-01-12 05:39:00,5.77276,5.77527,5.77276,5.77527,21000000.0
2007-01-12 05:40:00,5.77433,5.77553,5.77395,5.77504,14000000.0
2007-01-12 05:41:00,5.77513,5.7753,5.77378,5.77496,13000000.0
2007-01-12 05:42:00,5.77444,5.77527,5.77402,5.77506,8000000.0
2007-01-12 05:43:00,5.77403,5.77521,5.77354,5.77371,13000000.0
2007-01-12 05:44:00,5.77348,5.77491,5.77348,5.77485,13000000.0
2007-01-12 05:45:00,5.77521,5.7756,5.77403,5.77437,24000000.0
2007-01-12 05:46:00,5.77448,5.77525,5.77338,5.77338,14000000.0
2007-01-12 05:47:00,5.77266,5.7748,5.77263,5.77384,11000000.0
2007-01-12 05:48:00,5.77332,5.77477,5.77295,5.77416,18000000.0
2007-01-12 05:49:00,5.77427,5.77475,5.77324,5.77324,10000000.0
2007-01-12 05:50:00,5.77297,5.77297,5.77229,5.77229,10000000.0
2007-01-12 05:51:00,5.77378,5.77422,5.77306,5.77339,11000000.0
2007-01-12 05:52:00,5.77377,5.77535,5.77377,5.77497,19000000.0
2007-01-12 05:53:00,5.7741,5.77436,5.77348,5.77436,15000000.0
2007-01-12 05:54:00,5.77421,5.77462,5.77346,5.77346,7000000.0
2007-01-12 05:55:00,5.77347,5.7737,5.77209,5.7722,12000000.0
2007-01-12 05:56:00,5.77367,5.77403,5.77284,5.77381,16000000.0
2007-01-12 05:57:00,5.77274,5.77372,5.77263,5.77308,11000000.0
2007-01-12 05:58:00,5.77315,5.77354,5.77214,5.77241,22000000.0
2007-01-12 05:59:00,5.7733,5.77347,5.77246,5.77246,9000000.0
2007-01-12 06:00:00,5.77222,5.77356,5.77222,5.77295,17000000.0
2007-01-12 06:01:00,5.77167,5.77216,5.77117,5.77208,18000000.0
2007-01-12 06:02:00,5.77246,5.77308,5.77128,5.77128,18000000.0
2007-01-12 06:03:00,5.77076,5.77271,5.77075,5.77241,16000000.0
2007-01-12 06:04:00,5.77297,5.77334,5.77157,5.77224,8000000.0
2007-01-12 06:05:00,5.77234,5.77269,5.7711,5.77177,10000000.0
2007-01-12 06:06:00,5.77187,5.77187,5.77019,5.77053,27000000.0
2007-01-12 06:07:00,5.77113,5.77231,5.77049,5.77087,17000000.0
2007-01-12 06:08:00,5.77042,5.77045,5.77013,5.77023,14000000.0
2007-01-12 06:09:00,5.77061,5.77201,5.7706,5.77101,13000000.0
2007-01-12 06:10:00,5.77095,5.77224,5.77095,5.77179,14000000.0
2007-01-12 06:11:00,5.77141,5.77225,5.7708,5.77202,16000000.0
2007-01-12 06:12:00,5.77016,5.77126,5.77016,5.77072,17000000.0
2007-01-12 06:13:00,5.77128,5.77216,5.77075,5.77089,14000000.0
2007-01-12 06:14:00,5.77055,5.77293,5.77055,5.77262,12000000.0
2007-01-12 06:15:00,5.77089,5.77218,5.77088,5.77172,13000000.0
2007-01-12 06:16:00,5.77129,5.77264,5.77078,5.77138,14000000.0
2007-01-12 06:17:00,5.77208,5.7723,5.77071,5.77071,11000000.0
2007-01-12 06:18:00,5.77052,5.77267,5.77052,5.7715,12000000.0
2007-01-12 06:19:00,5.77111,5.77283,5.77066,5.77177,19000000.0
2007-01-12 06:20:00,5.77186,5.77294,5.77161,5.77196,11000000.0
2007-01-12 06:21:00,5.77141,5.77286,5.77141,5.77286,9000000.0
2007-01-12 06:22:00,5.77304,5.77304,5.77113,5.77113,22000000.0
2007-01-12 06:23:00,5.7713,5.77263,5.7713,5.77209,18000000.0
2007-01-12 06:24:00,5.77207,5.77207,5.77125,5.77125,8000000.0
2007-01-12 06:25:00,5.77138,5.77397,5.77138,5.77397,9000000.0
2007-01-12 06:26:00,5.77297,5.77365,5.77232,5.77296,13000000.0
2007-01-12 06:27:00,5.77274,5.77329,5.77184,5.77185,15000000.0
2007-01-12 06:28:00,5.77166,5.77308,5.77119,5.77202,18000000.0
2007-01-12 06:29:00,5.77216,5.77253,5.77082,5.77104,16000000.0
2007-01-12 06:30:00,5.77057,5.77103,5.77052,5.77103,10000000.0
2007-01-12 06:31:00,5.77102,5.77228,5.77102,5.7721,13000000.0
2007-01-12 06:32:00,5.77236,5.77254,5.77092,5.77092,10000000.0
2007-01-12 06:33:00,5.77074,5.7714,5.77025,5.7714,10000000.0
2007-01-12 06:34:00,5.7714,5.77207,5.77041,5.77041,15000000.0
2007-01-12 06:35:00,5.77114,5.77271,5.77056,5.77159,13000000.0
2007-01-12 06:36:00,5.77142,5.77142,5.77068,5.77081,23000000.0
2007-01-12 06:37:00,5.77093,5.77142,5.77045,5.77045,11000000.0
2007-01-12 06:38:00,5.77098,5.77348,5.77098,5.77348,17000000.0
2007-01-12 06:39:00,5.7729,5.7729,5.7696,5.7696,8000000.0
2007-01-12 06:40:00,5.76968,5.77184,5.76877,5.77068,15000000.0
2007-01-12 06:41:00,5.77017,5.77017,5.76887,5.76888,15000000.0
2007-01-12 06:42:00,5.76842,5.76915,5.76745,5.76796,16000000.0
2007-01-12 06:43:00,5.76811,5.77073,5.76811,5.76982,12000000.0
2007-01-12 06:44:00,5.77037,5.77082,5.76952,5.76977,13000000.0
2007-01-12 06:45:00,5.7691,5.7705,5.76833,5.77038,14000000.0
2007-01-12 06:46:00,5.77065,5.77143,5.7698,5.77053,12000000.0
2007-01-12 06:47:00,5.76976,5.77025,5.76882,5.76887,11000000.0
2007-01-12 06:48:00,5.77003,5.77054,5.76925,5.77028,15000000.0
2007-01-12 06:49:00,5.76942,5.77001,5.76858,5.76938,17000000.0
2007-01-12 06:50:00,5.7682,5.76932,5.76785,5.7683,13000000.0
2007-01-12 06:51:00,5.76889,5.76961,5.76877,5.76958,8000000.0
2007-01-12 06:52:00,5.76921,5.76985,5.76818,5.76866,14000000.0
2007-01-12 06:53:00,5.76895,5.77011,5.76816,5.76902,13000000.0
2007-01-12 06:54:00,5.76954,5.77041,5.76879,5.77041,8000000.0
2007-01-12 06:55:00,5.7709,5.77116,5.76995,5.77066,10000000.0
2007-01-12 06:56:00,5.77096,5.77108,5.76995,5.77089,11000000.0
2007-01-12 06:57:00,5.77055,5.77196,5.76965,5.77096,17000000.0
2007-01-12 06:58:00,5.77155,5.7718,5.77047,5.77135,12000000.0
2007-01-12 06:59:00,5.77101,5.77132,5.77004,5.7703,14000000.0
2007-01-12 07:00:00,5.7701,5.77137,5.7701,5.77095,11000000.0
2007-01-12 07:01:00,5.77106,5.77134,5.7705,5.77125,10000000.0
2007-01-12 07:02:00,5.77059,5.77059,5.76891,5.76891,14000000.0
2007-01-12 07:03:00,5.76881,5.77016,5.76875,5.76875,7000000.0
2007-01-12 07:04:00,5.76889,5.77121,5.76889,5.77038,16000000.0
2007-01-12 07:05:00,5.77043,5.77176,5.77,5.77156,15000000.0
2007-01-12 07:06:00,5.77061,5.77152,5.77022,5.77066,16000000.0
2007-01-12 07:07:00,5.76993,5.77009,5.76931,5.76931,12000000.0
2007-01-12 07:08:00,5.76975,5.77084,5.76975,5.77024,8000000.0
2007-01-12 07:09:00,5.77055,5.7708,5.76924,5.76951,8000000.0
2007-01-12 07:10:00,5.77006,5.77085,5.76925,5.76952,16000000.0
2007-01-12 07:11:00,5.77054,5.77107,5.76991,5.77048,17000000.0
2007-01-12 07:12:00,5.76922,5.77056,5.76887,5.77056,20000000.0
2007-01-12 07:13:00,5.77098,5.77133,5.76988,5.77029,18000000.0
2007-01-12 07:14:00,5.7697,5.77327,5.7697,5.77326,11000000.0
2007-01-12 07:15:00,5.77281,5.77281,5.77073,5.77137,18000000.0
2007-01-12 07:16:00,5.77161,5.77254,5.77043,5.77094,18000000.0
2007-01-12 07:17:00,5.77082,5.77208,5.77082,5.7713,12000000.0
2007-01-12 07:18:00,5.77104,5.77206,5.77009,5.77086,18000000.0
2007-01-12 07:19:00,5.77095,5.77095,5.77027,5.77048,14000000.0
2007-01-12 07:20:00,5.77094,5.77272,5.77094,5.77272,18000000.0
2007-01-12 07:21:00,5.7722,5.77246,5.77056,5.77083,13000000.0
2007-01-12 07:22:00,5.77092,5.77129,5.76957,5.77013,14000000.0
2007-01-12 07:23:00,5.77128,5.77128,5.76908,5.7694,15000000.0
2007-01-12 07:24:00,5.77028,5.77097,5.76902,5.77065,16000000.0
2007-01-12 07:25:00,5.7694,5.77051,5.76882,5.76925,15000000.0
2007-01-12 07:26:00,5.76962,5.7707,5.76931,5.76992,13000000.0
2007-01-12 07:27:00,5.76955,5.77048,5.76907,5.77048,12000000.0
2007-01-12 07:28:00,5.76995,5.77074,5.76878,5.76891,22000000.0
2007-01-12 07:29:00,5.76873,5.76987,5.76873,5.76923,16000000.0
2007-01-12 07:30:00,5.76851,5.76962,5.768,5.76956,14000000.0
2007-01-12 07:31:00,5.77037,5.77045,5.7685,5.7685,13000000.0
2007-01-12 07:32:00,5.76856,5.77027,5.76856,5.76954,9000000.0
2007-01-12 07:33:00,5.76903,5.77035,5.76869,5.77035,7000000.0
2007-01-12 07:34:00,5.76875,5.76961,5.76797,5.76822,18000000.0
2007-01-12 07:35:00,5.76864,5.76965,5.76859,5.76877,9000000.0
2007-01-12 07:36:00,5.7691,5.77015,5.76834,5.76988,13000000.0
2007-01-12 07:37:00,5.76989,5.77008,5.76855,5.76871,11000000.0
2007-01-12 07:38:00,5.76933,5.76989,5.76867,5.76867,11000000.0
2007-01-12 07:39:00,5.76833,5.77035,5.76794,5.7692,19000000.0
2007-01-12 07:40:00,5.76991,5.77168,5.7699,5.77168,11000000.0
2007-01-12 07:41:00,5.77134,5.77174,5.77007,5.77084,7000000.0
2007-01-12 07:42:00,5.77078,5.77078,5.76986,5.76986,13000000.0
2007-01-12 07:43:00,5.76955,5.76976,5.76954,5.76969,14000000.0
2007-01-12 07:44:00,5.76987,5.7715,5.76987,5.77145,10000000.0
2007-01-12 07:45:00,5.77152,5.77163,5.77,5.77069,8000000.0
2007-01-12 07:46:00,5.77071,5.77075,5.77002,5.77002,13000000.0
2007-01-12 07:47:00,5.77034,5.77149,5.76994,5.77017,15000000.0
2007-01-12 07:48:00,5.77015,5.77151,5.76986,5.77026,13000000.0
2007-01-12 07:49:00,5.77209,5.77358,5.77149,5.77358,10000000.0
2007-01-12 07:50:00,5.77219,5.77314,5.77164,5.77211,17000000.0
2007-01-12 07:51:00,5.77287,5.77287,5.77102,5.77154,16000000.0
2007-01-12 07:52:00,5.77198,5.77262,5.77172,5.77202,13000000.0
2007-01-12 07:53:00,5.77214,5.77273,5.77178,5.77255,10000000.0
2007-01-12 07:54:00,5.77329,5.77378,5.77225,5.77338,11000000.0
2007-01-12 07:55:00,5.77312,5.77396,5.77227,5.77374,12000000.0
2007-01-12 07:56:00,5.7739,5.77413,5.77277,5.77325,13000000.0
2007-01-12 07:57:00,5.77291,5.77432,5.77279,5.77419,8000000.0
2007-01-12 07:58:00,5.77447,5.77451,5.77322,5.77391,14000000.0
2007-01-12 07:59:00,5.77372,5.77486,5.77372,5.77393,15000000.0
2007-01-12 08:00:00,5.77346,5.77408,5.77259,5.77408,10000000.0
2007-01-12 08:01:00,5.77278,5.77379,5.77219,5.77226,13000000.0
2007-01-12 08:02:00,5.77243,5.77381,5.77202,5.77236,14000000.0
2007-01-12 08:03:00,5.77212,5.77332,5.77197,5.77297,12000000.0
2007-01-12 08:04:00,5.77263,5.77299,5.77106,5.77238,16000000.0
2007-01-12 08:05:00,5.77028,5.77132,5.76983,5.771,14000000.0
2007-01-12 08:06:00,5.7705,5.772,5.77018,5.77018,19000000.0
2007-01-12 08:07:00,5.76955,5.77104,5.76955,5.77,19000000.0
2007-01-12 08:08:00,5.77042,5.77067,5.76925,5.76967,11000000.0
2007-01-12 08:09:00,5.76973,5.77059,5.76887,5.76887,10000000.0
2007-01-12 08:10:00,5.76845,5.77029,5.76845,5.76923,16000000.0
2007-01-12 08:11:00,5.77041,5.77041,5.76975,5.76975,9000000.0
2007-01-12 08:12:00,5.77052,5.77147,5.76992,5.77049,10000000.0
2007-01-12 08:13:00,5.77015,5.77098,5.7697,5.77094,11000000.0
2007-01-12 08:14:00,5.77104,5.77172,5.77045,5.77157,12000000.0
2007-01-12 08:15:00,5.77158,5.77194,5.77103,5.77145,15000000.0
2007-01-12 08:16:00,5.77105,5.7728,5.77054,5.77214,14000000.0
2007-01-12 08:17:00,5.77248,5.77332,5.77211,5.77262,10000000.0
2007-01-12 08:18:00,5.77304,5.77358,5.77241,5.77246,9000000.0
2007-01-12 08:19:00,5.77256,5.77306,5.77226,5.77281,11000000.0
2007-01-12 08:20:00,5.77249,5.77291,5.77187,5.77264,11000000.0
2007-01-12 08:21:00,5.77264,5.77337,5.77119,5.77306,20000000.0
2007-01-12 08:22:00,5.77259,5.77259,5.771,5.77192,8000000.0
2007-01-12 08:23:00,5.77164,5.77215,5.77122,5.77161,12000000.0
2007-01-12 08:24:00,5.77097,5.77211,5.7701,5.77203,13000000.0
2007-01-12 08:25:00,5.77121,5.77204,5.77093,5.77191,12000000.0
2007-01-12 08:26:00,5.77205,5.7724,5.77135,5.7724,13000000.0
2007-01-12 08:27:00,5.77253,5.77253,5.77065,5.77224,11000000.0
2007-01-12 08:28:00,5.77191,5.77261,5.77139,5.77141,8000000.0
2007-01-12 08:29:00,5.77276,5.77303,5.77148,5.77247,12000000.0
2007-01-12 08:30:00,5.77273,5.77311,5.77233,5.77236,11000000.0
2007-01-12 08:31:00,5.77142,5.7728,5.77134,5.77209,10000000.0
2007-01-12 08:32:00,5.77156,5.77301,5.77117,5.77125,13000000.0
2007-01-12 08:33:00,5.77145,5.77186,5.77049,5.77134,11000000.0
2007-01-12 08:34:00,5.77024,5.7708,5.76883,5.76927,17000000.0
2007-01-12 08:35:00,5.76973,5.77057,5.76973,5.77022,11000000.0
2007-01-12 08:36:00,5.77012,5.77089,5.7698,5.77089,10000000.0
2007-01-12 08:37:00,5.77057,5.77057,5.76962,5.77014,9000000.0
2007-01-12 08:38:00,5.77019,5.771,5.76982,5.771,18000000.0
2007-01-12 08:39:00,5.77095,5.7713,5.77082,5.77101,8000000.0
2007-01-12 08:40:00,5.7706,5.77065,5.76992,5.76998,7000000.0
2007-01-12 08:41:00,5.76991,5.77083,5.76952,5.76952,16000000.0
2007-01-12 08:42:00,5.76978,5.76978,5.76806,5.76882,14000000.0
2007-01-12 08:43:00,5.76901,5.76998,5.7678,5.76998,12000000.0
2007-01-12 08:44:00,5.76919,5.77027,5.76906,5.76946,9000000.0
2007-01-12 08:45:00,5.76871,5.7696,5.76773,5.76779,18000000.0
2007-01-12 08:46:00,5.76873,5.76916,5.76732,5.76802,14000000.0
2007-01-12 08:47:00,5.76779,5.76779,5.76563,5.76735,18000000.0
2007-01-12 08:48:00,5.76791,5.76804,5.76667,5.76798,12000000.0
2007-01-12 08:49:00,5.76861,5.76861,5.76707,5.76774,14000000.0
2007-01-12 08:50:00,5.76867,5.76867,5.76725,5.76795,16000000.0
2007-01-12 08:51:00,5.76823,5.76871,5.76686,5.76692,21000000.0
2007-01-12 08:52:00,5.76708,5.76811,5.76669,5.76688,20000000.0
2007-01-12 08:53:00,5.76756,5.76763,5.76658,5.76717,7000000.0
2007-01-12 08:54:00,5.76705,5.76861,5.76621,5.76749,17000000.0
2007-01-12 08:55:00,5.76872,5.76951,5.76799,5.76873,12000000.0
2007-01-12 08:56:00,5.76935,5.77,5.76847,5.76987,17000000.0
2007-01-12 08:57:00,5.77023,5.77023,5.76807,5.76815,16000000.0
2007-01-12 08:58:00,5.76806,5.76909,5.76796,5.76903,12000000.0
2007-01-12 08:59:00,5.76885,5.76966,5.7684,5.76858,13000000.0
2007-01-12 09:00:00,5.76789,5.76878,5.76597,5.76798,17000000.0
2007-01-12 09:01:00,5.7669,5.76774,5.76637,5.76643,13000000.0
2007-01-12 09:02:00,5.76664,5.76816,5.76619,5.76816,8000000.0
2007-01-12 09:03:00,5.76846,5.76846,5.76636,5.76693,16000000.0
2007-01-12 09:04:00,5.7669,5.76712,5.76576,5.76582,8000000.0
2007-01-12 09:05:00,5.76581,5.76675,5.76535,5.76567,11000000.0
2007-01-12 09:06:00,5.76391,5.7657,5.76383,5.76553,10000000.0
2007-01-12 09:07:00,5.76545,5.76546,5.76412,5.76453,10000000.0
2007-01-12 09:08:00,5.7659,5.76621,5.76494,5.76617,19000000.0
2007-01-12 09:09:00,5.76597,5.76639,5.76503,5.76503,16000000.0
2007-01-12 09:10:00,5.76514,5.76721,5.76514,5.76717,8000000.0
2007-01-12 09:11:00,5.76748,5.76748,5.76596,5.76684,11000000.0
2007-01-12 09:12:00,5.76635,5.76642,5.76516,5.76562,16000000.0
2007-01-12 09:13:00,5.76589,5.76622,5.76398,5.7658,15000000.0
2007-01-12 09:14:00,5.76569,5.76617,5.76452,5.76542,17000000.0
2007-01-12 09:15:00,5.76527,5.76587,5.76444,5.76576,12000000.0
2007-01-12 09:16:00,5.76477,5.76564,5.76403,5.76549,14000000.0
2007-01-12 09:17:00,5.76558,5.76558,5.76402,5.76455,14000000.0
2007-01-12 09:18:00,5.76618,5.76664,5.76522,5.76585,18000000.0
2007-01-12 09:19:00,5.76545,5.76679,5.76545,5.76618,14000000.0
2007-01-12 09:20:00,5.76735,5.76803,5.76662,5.76752,18000000.0
2007-01-12 09:21:00,5.76681,5.76848,5.76608,5.76743,17000000.0
2007-01-12 09:22:00,5.76694,5.76807,5.76633,5.76744,13000000.0
2007-01-12 09:23:00,5.76745,5.76778,5.76592,5.76648,12000000.0
2007-01-12 09:24:00,5.76655,5.76747,5.76615,5.76684,14000000.0
2007-01-12 09:25:00,5.76737,5.76745,5.76605,5.7673,9000000.0
2007-01-12 09:26:00,5.76721,5.76728,5.76576,5.7664,13000000.0
2007-01-12 09:27:00,5.76664,5.76664,5.76481,5.7654,13000000.0
2007-01-12 09:28:00,5.76515,5.766,5.76469,5.76469,19000000.0
2007-01-12 09:29:00,5.76581,5.76642,5.76439,5.76439,14000000.0
2007-01-12 09:30:00,5.76567,5.76695,5.76553,5.76683,15000000.0
2007-01-12 09:31:00,5.76742,5.76793,5.76628,5.76749,11000000.0
2007-01-12 09:32:00,5.76741,5.76804,5.7669,5.76771,16000000.0
2007-01-12 09:33:00,5.76724,5.76824,5.76686,5.76779,9000000.0
2007-01-12 09:34:00,5.76825,5.76862,5.76625,5.76862,18000000.0
2007-01-12 09:35:00,5.76902,5.76932,5.76787,5.76904,14000000.0
2007-01-12 09:36:00,5.76923,5.76967,5.76787,5.7684,16000000.0
2007-01-12 09:37:00,5.76788,5.76926,5.76772,5.76827,20000000.0
2007-01-12 09:38:00,5.76808,5.76954,5.76752,5.76769,19000000.0
2007-01-12 09:39:00,5.76757,5.76801,5.7667,5.7678,16000000.0
2007-01-12 09:40:00,5.76801,5.76808,5.76673,5.76773,12000000.0
2007-01-12 09:41:00,5.76806,5.76916,5.76701,5.76735,18000000.0
2007-01-12 09:42:00,5.76871,5.76896,5.76754,5.76896,16000000.0
2007-01-12 09:43:00,5.76909,5.76955,5.76819,5.76915,15000000.0
2007-01-12 09:44:00,5.76772,5.76878,5.76693,5.76693,13000000.0
2007-01-12 09:45:00,5.76651,5.76806,5.76585,5.76599,13000000.0
2007-01-12 09:46:00,5.76585,5.76684,5.76487,5.76569,17000000.0
2007-01-12 09:47:00,5.76561,5.76646,5.76491,5.76584,13000000.0
2007-01-12 09:48:00,5.76648,5.76664,5.76508,5.76664,16000000.0
2007-01-12 09:49:00,5.7661,5.76652,5.76432,5.7651,17000000.0
2007-01-12 09:50:00,5.7648,5.76616,5.76418,5.76569,12000000.0
2007-01-12 09:51:00,5.76439,5.76516,5.76378,5.7648,16000000.0
2007-01-12 09:52:00,5.76482,5.7652,5.76388,5.76464,16000000.0
2007-01-12 09:53:00,5.765,5.76542,5.76381,5.76521,15000000.0
2007-01-12 09:54:00,5.7659,5.7661,5.76445,5.7661,15000000.0
2007-01-12 09:55:00,5.76685,5.76781,5.76624,5.76684,15000000.0
2007-01-12 09:56:00,5.76689,5.76689,5.76505,5.76646,17000000.0
2007-01-12 09:57:00,5.76682,5.76735,5.76596,5.76691,12000000.0
2007-01-12 09:58:00,5.76673,5.76734,5.76561,5.76653,14000000.0
2007-01-12 09:59:00,5.76644,5.7666,5.7647,5.76556,10000000.0
2007-01-12 10:00:00,5.76587,5.76621,5.76511,5.76596,11000000.0
2007-01-12 10:01:00,5.76581,5.76581,5.76379,5.76528,24000000.0
2007-01-12 10:02:00,5.76531,5.76575,5.76428,5.7643,14000000.0
2007-01-12 10:03:00,5.76293,5.76458,5.76293,5.76408,16000000.0
2007-01-12 10:04:00,5.76375,5.76547,5.76345,5.76545,10000000.0
2007-01-12 10:05:00,5.76532,5.76616,5.76465,5.76591,10000000.0
2007-01-12 10:06:00,5.76557,5.76622,5.76461,5.7659,9000000.0
2007-01-12 10:07:00,5.76491,5.76616,5.76474,5.76554,11000000.0
2007-01-12 10:08:00,5.76655,5.76661,5.76495,5.7656,9000000.0
2007-01-12 10:09:00,5.76536,5.76587,5.76476,5.76587,11000000.0
2007-01-12 10:10:00,5.76637,5.76706,5.76515,5.76674,15000000.0
2007-01-12 10:11:00,5.76756,5.76939,5.7666,5.76878,16000000.0
2007-01-12 10:12:00,5.76916,5.7692,5.76719,5.76739,19000000.0
2007-01-12 10:13:00,5.76761,5.76841,5.76717,5.76838,9000000.0
2007-01-12 10:14:00,5.76767,5.768,5.7671,5.76733,11000000.0
2007-01-12 10:15:00,5.76792,5.76851,5.76726,5.7681,8000000.0
2007-01-12 10:16:00,5.7686,5.77004,5.76834,5.76914,17000000.0
2007-01-12 10:17:00,5.76778,5.76892,5.76731,5.76884,16000000.0
2007-01-12 10:18:00,5.76714,5.76887,5.76714,5.76887,16000000.0
2007-01-12 10:19:00,5.76828,5.76921,5.76729,5.7688,17000000.0
2007-01-12 10:20:00,5.76849,5.76998,5.76749,5.76998,16000000.0
2007-01-12 10:21:00,5.7708,5.77114,5.76911,5.77043,7000000.0
2007-01-12 10:22:00,5.7709,5.7709,5.76984,5.77077,10000000.0
2007-01-12 10:23:00,5.7702,5.77076,5.76904,5.76968,14000000.0
2007-01-12 10:24:00,5.7694,5.77115,5.76896,5.77109,13000000.0
2007-01-12 10:25:00,5.77086,5.77089,5.76998,5.77025,12000000.0
2007-01-12 10:26:00,5.77065,5.77114,5.76998,5.77089,11000000.0
2007-01-12 10:27:00,5.76973,5.77227,5.76955,5.77226,13000000.0
2007-01-12 10:28:00,5.77221,5.77221,5.77033,5.77197,13000000.0
2007-01-12 10:29:00,5.77218,5.7722,5.76999,5.77115,11000000.0
2007-01-12 10:30:00,5.77093,5.77093,5.76953,5.76953,9000000.0
2007-01-12 10:31:00,5.76986,5.77093,5.76912,5.7704,16000000.0
2007-01-12 10:32:00,5.76985,5.7704,5.76938,5.77014,9000000.0
2007-01-12 10:33:00,5.76986,5.77018,5.76891,5.76985,12000000.0
2007-01-12 10:34:00,5.76996,5.76996,5.76836,5.76958,11000000.0
2007-01-12 10:35:00,5.76898,5.76898,5.76717,5.76741,17000000.0
2007-01-12 10:36:00,5.76719,5.76883,5.76694,5.76751,10000000.0
2007-01-12 10:37:00,5.76826,5.7691,5.76744,5.76888,15000000.0
2007-01-12 10:38:00,5.76759,5.76901,5.76709,5.76876,17000000.0
2007-01-12 10:39:00,5.76859,5.76859,5.76728,5.76761,13000000.0
2007-01-12 10:40:00,5.76784,5.76906,5.76784,5.76885,10000000.0
2007-01-12 10:41:00,5.76914,5.76925,5.76821,5.76848,15000000.0
2007-01-12 10:42:00,5.76842,5.76842,5.76662,5.76774,12000000.0
2007-01-12 10:43:00,5.76694,5.76697,5.76572,5.76643,13000000.0
2007-01-12 10:44:00,5.76644,5.76728,5.76621,5.76693,12000000.0
2007-01-12 10:45:00,5.76545,5.76749,5.76545,5.7665,13000000.0
2007-01-12 10:46:00,5.76616,5.76718,5.76546,5.76606,13000000.0
2007-01-12 10:47:00,5.76666,5.76784,5.76624,5.76784,7000000.0
2007-01-12 10:48:00,5.76578,5.76775,5.76577,5.76652,12000000.0
2007-01-12 10:49:00,5.76692,5.76731,5.76637,5.76671,10000000.0
2007-01-12 10:50:00,5.76676,5.76775,5.76561,5.76775,14000000.0
2007-01-12 10:51:00,5.76736,5.76776,5.76652,5.76652,11000000.0
2007-01-12 10:52:00,5.76653,5.76759,5.76653,5.76759,20000000.0
2007-01-12 10:53:00,5.769,5.76927,5.7677,5.76833,9000000.0
2007-01-12 10:54:00,5.76856,5.76883,5.76716,5.76774,18000000.0
2007-01-12 10:55:00,5.768,5.76827,5.76719,5.76781,10000000.0
2007-01-12 10:56:00,5.76726,5.76841,5.76673,5.76811,11000000.0
2007-01-12 10:57:00,5.76738,5.76826,5.76703,5.76819,8000000.0
2007-01-12 10:58:00,5.76642,5.76768,5.7664,5.76768,10000000.0
2007-01-12 10:59:00,5.76717,5.76717,5.76633,5.76709,10000000.0
2007-01-12 11:00:00,5.76747,5.76747,5.76584,5.76676,15000000.0
2007-01-12 11:01:00,5.76655,5.76655,5.76523,5.76596,12000000.0
2007-01-12 11:02:00,5.76488,5.76659,5.76476,5.76659,8000000.0
2007-01-12 11:03:00,5.76648,5.76682,5.76462,5.76462,11000000.0
2007-01-12 11:04:00,5.76568,5.76589,5.76439,5.76547,15000000.0
2007-01-12 11:05:00,5.76431,5.76625,5.76352,5.76417,17000000.0
2007-01-12 11:06:00,5.76391,5.76567,5.76391,5.76491,12000000.0
2007-01-12 11:07:00,5.76532,5.76669,5.76522,5.76551,11000000.0
2007-01-12 11:08:00,5.76618,5.76635,5.76423,5.76595,22000000.0
2007-01-12 11:09:00,5.7657,5.7657,5.76488,5.76562,9000000.0
2007-01-12 11:10:00,5.76606,5.76627,5.76489,5.76564,16000000.0
2007-01-12 11:11:00,5.76651,5.76651,5.76471,5.76471,7000000.0
2007-01-12 11:12:00,5.76573,5.76624,5.76465,5.76608,15000000.0
2007-01-12 11:13:00,5.76626,5.76731,5.76559,5.76731,11000000.0
2007-01-12 11:14:00,5.76686,5.76717,5.76538,5.76696,18000000.0
2007-01-12 11:15:00,5.76652,5.76689,5.76525,5.76525,11000000.0
2007-01-12 11:16:00,5.76613,5.76687,5.7647,5.76646,13000000.0
2007-01-12 11:17:00,5.76635,5.76635,5.76494,5.76587,13000000.0
2007-01-12 11:18:00,5.76583,5.76583,5.76436,5.76562,9000000.0
2007-01-12 11:19:00,5.76582,5.76619,5.76469,5.76561,17000000.0
2007-01-12 11:20:00,5.76571,5.76571,5.76424,5.76424,14000000.0
2007-01-12 11:21:00,5.76539,5.76594,5.76403,5.76594,14000000.0
2007-01-12 11:22:00,5.76569,5.76613,5.76433,5.76484,22000000.0
2007-01-12 11:23:00,5.7644,5.76575,5.7644,5.76453,8000000.0
2007-01-12 11:24:00,5.76479,5.7661,5.76449,5.7651,18000000.0
2007-01-12 11:25:00,5.76519,5.76522,5.76397,5.76521,9000000.0
2007-01-12 11:26:00,5.76517,5.76574,5.76415,5.76416,15000000.0
2007-01-12 11:27:00,5.76443,5.7655,5.76423,5.7655,10000000.0
2007-01-12 11:28:00,5.76592,5.76595,5.76424,5.76595,13000000.0
2007-01-12 11:29:00,5.7655,5.76797,5.7655,5.76776,17000000.0
2007-01-12 11:30:00,5.76798,5.76855,5.76707,5.76712,13000000.0
2007-01-12 11:31:00,5.76724,5.76891,5.76724,5.76886,12000000.0
2007-01-12 11:32:00,5.76877,5.76877,5.76689,5.76793,20000000.0
2007-01-12 11:33:00,5.76901,5.76932,5.76723,5.76835,16000000.0
2007-01-12 11:34:00,5.76847,5.7687,5.76749,5.76753,13000000.0
2007-01-12 11:35:00,5.76803,5.76847,5.76712,5.76823,14000000.0
2007-01-12 11:36:00,5.76855,5.7686,5.76722,5.76841,11000000.0
2007-01-12 11:37:00,5.76811,5.76918,5.76699,5.76783,16000000.0
2007-01-12 11:38:00,5.76731,5.76819,5.76698,5.76819,8000000.0
2007-01-12 11:39:00,5.76903,5.76921,5.76752,5.76852,11000000.0
2007-01-12 11:40:00,5.7686,5.76926,5.76754,5.76872,12000000.0
2007-01-12 11:41:00,5.76876,5.76891,5.76734,5.76794,10000000.0
2007-01-12 11:42:00,5.76867,5.76867,5.76639,5.76643,10000000.0
2007-01-12 11:43:00,5.76799,5.76804,5.76681,5.76804,17000000.0
2007-01-12 11:44:00,5.76609,5.76739,5.76609,5.76713,15000000.0
2007-01-12 11:45:00,5.76706,5.76711,5.76594,5.76678,16000000.0
2007-01-12 11:46:00,5.7672,5.76732,5.76568,5.76666,7000000.0
2007-01-12 11:47:00,5.767,5.7677,5.76585,5.76756,16000000.0
2007-01-12 11:48:00,5.76709,5.76709,5.76556,5.76699,13000000.0
2007-01-12 11:49:00,5.76607,5.76775,5.76607,5.76775,10000000.0
2007-01-12 11:50:00,5.76785,5.76913,5.76731,5.76913,12000000.0
2007-01-12 11:51:00,5.76874,5.76956,5.76691,5.76916,14000000.0
2007-01-12 11:52:00,5.77004,5.77011,5.76771,5.76929,18000000.0
2007-01-12 11:53:00,5.76962,5.7697,5.76757,5.76953,16000000.0
2007-01-12 11:54:00,5.76882,5.76882,5.76708,5.76708,8000000.0
2007-01-12 11:55:00,5.76663,5.76893,5.76663,5.76893,8000000.0
2007-01-12 11:56:00,5.76865,5.76865,5.76627,5.76627,8000000.0
2007-01-12 11:57:00,5.76653,5.76742,5.76628,5.76713,11000000.0
2007-01-12 11:58:00,5.76737,5.76789,5.7662,5.7662,14000000.0
2007-01-12 11:59:00,5.76777,5.76787,5.76645,5.76645,11000000.0
2007-01-12 12:00:00,5.76748,5.76766,5.76636,5.76736,15000000.0
2007-01-12 12:01:00,5.76706,5.76706,5.76545,5.76645,13000000.0
2007-01-12 12:02:00,5.76562,5.76629,5.76493,5.76539,15000000.0
2007-01-12 12:03:00,5.76577,5.76651,5.76471,5.76471,11000000.0
2007-01-12 12:04:00,5.76604,5.76625,5.76514,5.76564,9000000.0
2007-01-12 12:05:00,5.76634,5.76643,5.76525,5.7656,9000000.0
2007-01-12 12:06:00,5.76586,5.76678,5.7656,5.76637,15000000.0
2007-01-12 12:07:00,5.76628,5.76672,5.76547,5.76666,11000000.0
2007-01-12 12:08:00,5.76684,5.76691,5.76554,5.76592,8000000.0
2007-01-12 12:09:00,5.76667,5.76814,5.76614,5.76769,18000000.0
2007-01-12 12:10:00,5.76747,5.76818,5.76648,5.76804,14000000.0
2007-01-12 12:11:00,5.76801,5.76801,5.76622,5.76622,9000000.0
2007-01-12 12:12:00,5.76601,5.76773,5.76601,5.76642,18000000.0
2007-01-12 12:13:00,5.76613,5.76712,5.76603,5.76654,12000000.0
2007-01-12 12:14:00,5.76676,5.76731,5.76597,5.7668,10000000.0
2007-01-12 12:15:00,5.76719,5.76738,5.76579,5.76673,8000000.0
2007-01-12 12:16:00,5.7672,5.76768,5.76635,5.76736,14000000.0
2007-01-12 12:17:00,5.7674,5.76798,5.76622,5.76693,13000000.0
2007-01-12 12:18:00,5.767,5.7679,5.76677,5.7679,10000000.0
2007-01-12 12:19:00,5.7674,5.76781,5.76655,5.7675,11000000.0
2007-01-12 12:20:00,5.76699,5.76966,5.76634,5.76966,8000000.0
2007-01-12 12:21:00,5.76813,5.76884,5.76707,5.76789,20000000.0
2007-01-12 12:22:00,5.76879,5.76925,5.76743,5.769,14000000.0
2007-01-12 12:23:00,5.76936,5.76974,5.76888,5.7696,11000000.0
2007-01-12 12:24:00,5.76913,5.76913,5.76744,5.76911,17000000.0
2007-01-12 12:25:00,5.76938,5.76938,5.7674,5.76845,12000000.0
2007-01-12 12:26:00,5.76742,5.76805,5.76666,5.76805,7000000.0
2007-01-12 12:27:00,5.7676,5.7676,5.76692,5.76703,7000000.0
2007-01-12 12:28:00,5.76699,5.76804,5.76636,5.7676,19000000.0
2007-01-12 12:29:00,5.76793,5.76841,5.7668,5.76761,12000000.0
2007-01-12 12:30:00,5.76734,5.76776,5.7663,5.76776,10000000.0
2007-01-12 12:31:00,5.76741,5.76775,5.76622,5.7674,12000000.0
2007-01-12 12:32:00,5.76772,5.76772,5.76598,5.76665,12000000.0
2007-01-12 12:33:00,5.76652,5.76754,5.76649,5.76701,15000000.0
2007-01-12 12:34:00,5.76722,5.768,5.76672,5.768,12000000.0
2007-01-12 12:35:00,5.76776,5.76822,5.76694,5.76749,12000000.0
2007-01-12 12:36:00,5.76719,5.76806,5.76666,5.76695,15000000.0
2007-01-12 12:37:00,5.76696,5.76783,5.76669,5.76783,8000000.0
2007-01-12 12:38:00,5.76693,5.76792,5.76629,5.76792,15000000.0
2007-01-12 12:39:00,5.7681,5.7681,5.76662,5.76747,14000000.0
2007-01-12 12:40:00,5.76772,5.76833,5.76718,5.76718,18000000.0
2007-01-12 12:41:00,5.767,5.7677,5.76663,5.7677,11000000.0
2007-01-12 12:42:00,5.76781,5.76805,5.76624,5.76753,17000000.0
2007-01-12 12:43:00,5.76801,5.76801,5.76687,5.76731,11000000.0
2007-01-12 12:44:00,5.7672,5.76899,5.76695,5.76695,13000000.0
2007-01-12 12:45:00,5.76667,5.76778,5.76667,5.7674,10000000.0
2007-01-12 12:46:00,5.76679,5.76788,5.76612,5.76758,20000000.0
2007-01-12 12:47:00,5.7682,5.76842,5.76684,5.76714,10000000.0
2007-01-12 12:48:00,5.76855,5.76881,5.76725,5.7682,10000000.0
2007-01-12 12:49:00,5.76854,5.76868,5.76731,5.76805,15000000.0
2007-01-12 12:50:00,5.76908,5.76962,5.76745,5.76962,14000000.0
2007-01-12 12:51:00,5.77001,5.77065,5.76904,5.77065,14000000.0
2007-01-12 12:52:00,5.76942,5.76997,5.76874,5.76997,9000000.0
2007-01-12 12:53:00,5.77034,5.77034,5.76871,5.76919,9000000.0
2007-01-12 12:54:00,5.76935,5.77013,5.76828,5.76914,20000000.0
2007-01-12 12:55:00,5.76932,5.77002,5.76885,5.76997,12000000.0
2007-01-12 12:56:00,5.77007,5.77026,5.76909,5.77001,7000000.0
2007-01-12 12:57:00,5.77012,5.77061,5.76922,5.76973,13000000.0
2007-01-12 12:58:00,5.76886,5.76977,5.76827,5.76827,16000000.0
2007-01-12 12:59:00,5.76821,5.77037,5.76821,5.76986,14000000.0
2007-01-12 13:00:00,5.77003,5.77003,5.76831,5.76831,12000000.0
2007-01-12 13:01:00,5.76844,5.76972,5.76844,5.76944,17000000.0
2007-01-12 13:02:00,5.7691,5.76943,5.76754,5.76864,10000000.0
2007-01-12 13:03:00,5.7681,5.7686,5.76696,5.76811,22000000.0
2007-01-12 13:04:00,5.76805,5.7688,5.76702,5.76715,20000000.0
2007-01-12 13:05:00,5.76805,5.76894,5.76758,5.76843,14000000.0
2007-01-12 13:06:00,5.76848,5.76848,5.76682,5.76842,17000000.0
2007-01-12 13:07:00,5.76846,5.76862,5.76648,5.76779,22000000.0
2007-01-12 13:08:00,5.76845,5.76865,5.767,5.76772,12000000.0
2007-01-12 13:09:00,5.76802,5.76878,5.76745,5.76849,12000000.0
2007-01-12 13:10:00,5.76807,5.76875,5.76665,5.76672,20000000.0
2007-01-12 13:11:00,5.76709,5.76825,5.76671,5.76743,12000000.0
2007-01-12 13:12:00,5.76725,5.76793,5.76625,5.76775,16000000.0
2007-01-12 13:13:00,5.76745,5.76788,5.76662,5.76714,14000000.0
2007-01-12 13:14:00,5.76836,5.77031,5.76775,5.76906,17000000.0
2007-01-12 13:15:00,5.76843,5.76952,5.76821,5.76918,7000000.0
2007-01-12 13:16:00,5.76856,5.76946,5.76791,5.76946,9000000.0
2007-01-12 13:17:00,5.76875,5.76911,5.76744,5.76888,15000000.0
2007-01-12 13:18:00,5.76737,5.76832,5.76735,5.76735,17000000.0
2007-01-12 13:19:00,5.76746,5.76872,5.76722,5.7684,15000000.0
2007-01-12 13:20:00,5.76827,5.76862,5.76686,5.76821,12000000.0
2007-01-12 13:21:00,5.76834,5.76834,5.7666,5.76795,24000000.0
2007-01-12 13:22:00,5.76805,5.76813,5.76691,5.76715,12000000.0
2007-01-12 13:23:00,5.76733,5.7683,5.76689,5.76755,12000000.0
2007-01-12 13:24:00,5.76775,5.7684,5.76717,5.76826,18000000.0
2007-01-12 13:25:00,5.76801,5.76828,5.76726,5.76761,12000000.0
2007-01-12 13:26:00,5.76795,5.7686,5.76734,5.76823,12000000.0
2007-01-12 13:27:00,5.76839,5.76839,5.76692,5.76709,9000000.0
2007-01-12 13:28:00,5.76802,5.76967,5.76752,5.76919,15000000.0
2007-01-12 13:29:00,5.76831,5.77019,5.76831,5.76938,14000000.0
2007-01-12 13:30:00,5.76867,5.76892,5.76739,5.76773,11000000.0
2007-01-12 13:31:00,5.76767,5.76818,5.76691,5.76818,11000000.0
2007-01-12 13:32:00,5.76792,5.76819,5.76706,5.76743,8000000.0
2007-01-12 13:33:00,5.76695,5.76847,5.76635,5.76797,14000000.0
2007-01-12 13:34:00,5.76724,5.76753,5.76647,5.76753,11000000.0
2007-01-12 13:35:00,5.76579,5.76697,5.76578,5.7664,16000000.0
2007-01-12 13:36:00,5.76651,5.76795,5.76651,5.76791,8000000.0
2007-01-12 13:37:00,5.76717,5.76816,5.76646,5.76791,17000000.0
2007-01-12 13:38:00,5.76776,5.768,5.76644,5.76703,14000000.0
2007-01-12 13:39:00,5.76748,5.7679,5.76668,5.7676,10000000.0
2007-01-12 13:40:00,5.76791,5.76796,5.76629,5.76629,8000000.0
2007-01-12 13:41:00,5.76707,5.77037,5.76707,5.77037,11000000.0
2007-01-12 13:42:00,5.76987,5.77045,5.76891,5.76945,14000000.0
2007-01-12 13:43:00,5.76967,5.7698,5.76856,5.76928,11000000.0
2007-01-12 13:44:00,5.76817,5.76982,5.76786,5.76982,11000000.0
2007-01-12 13:45:00,5.77009,5.77054,5.76908,5.76985,14000000.0
2007-01-12 13:46:00,5.76982,5.7703,5.7691,5.7691,11000000.0
2007-01-12 13:47:00,5.77027,5.77079,5.76962,5.76988,13000000.0
2007-01-12 13:48:00,5.77025,5.77033,5.7692,5.77033,14000000.0
2007-01-12 13:49:00,5.77004,5.77089,5.76921,5.76961,12000000.0
2007-01-12 13:50:00,5.77012,5.77015,5.76937,5.77015,16000000.0
2007-01-12 13:51:00,5.76999,5.77022,5.76878,5.77015,14000000.0
2007-01-12 13:52:00,5.76947,5.77091,5.76947,5.77091,10000000.0
2007-01-12 13:53:00,5.76977,5.77097,5.76963,5.77027,10000000.0
2007-01-12 13:54:00,5.77026,5.77054,5.76903,5.77011,8000000.0
2007-01-12 13:55:00,5.76954,5.77053,5.76954,5.77008,13000000.0
2007-01-12 13:56:00,5.76974,5.77064,5.76878,5.77052,17000000.0
2007-01-12 13:57:00,5.76963,5.77052,5.76906,5.77048,13000000.0
2007-01-12 13:58:00,5.77042,5.77082,5.76933,5.77082,7000000.0
2007-01-12 13:59:00,5.76987,5.77122,5.76987,5.77122,9000000.0
2007-01-12 14:00:00,5.77095,5.77118,5.76941,5.7703,7000000.0
2007-01-12 14:01:00,5.76992,5.77073,5.76947,5.77073,11000000.0
2007-01-12 14:02:00,5.77059,5.77153,5.76979,5.77147,19000000.0
2007-01-12 14:03:00,5.77106,5.77156,5.76996,5.77056,13000000.0
2007-01-12 14:04:00,5.7703,5.77086,5.76927,5.7707,22000000.0
2007-01-12 14:05:00,5.77007,5.77102,5.76928,5.7701,17000000.0
2007-01-12 14:06:00,5.77076,5.77226,5.77062,5.7719,11000000.0
2007-01-12 14:07:00,5.77156,5.77221,5.77037,5.77221,9000000.0
2007-01-12 14:08:00,5.7722,5.77233,5.77027,5.77233,11000000.0
2007-01-12 14:09:00,5.77228,5.77286,5.77087,5.77207,12000000.0
2007-01-12 14:10:00,5.77251,5.77298,5.77109,5.77211,13000000.0
2007-01-12 14:11:00,5.7727,5.77329,5.77173,5.77229,14000000.0
2007-01-12 14:12:00,5.7728,5.77332,5.77184,5.77197,11000000.0
2007-01-12 14:13:00,5.77207,5.77248,5.77142,5.77147,11000000.0
2007-01-12 14:14:00,5.77225,5.77272,5.77128,5.7725,7000000.0
2007-01-12 14:15:00,5.77234,5.77297,5.77094,5.77292,14000000.0
2007-01-12 14:16:00,5.77187,5.77253,5.77084,5.77145,13000000.0
2007-01-12 14:17:00,5.77132,5.77154,5.76983,5.77154,22000000.0
2007-01-12 14:18:00,5.77122,5.7723,5.77041,5.77128,15000000.0
2007-01-12 14:19:00,5.77026,5.77119,5.76953,5.7696,12000000.0
2007-01-12 14:20:00,5.77137,5.77182,5.77066,5.77118,7000000.0
2007-01-12 14:21:00,5.77279,5.77368,5.77167,5.77344,13000000.0
2007-01-12 14:22:00,5.77405,5.77405,5.77234,5.77287,8000000.0
2007-01-12 14:23:00,5.77254,5.77317,5.77209,5.77317,11000000.0
2007-01-12 14:24:00,5.77311,5.77387,5.77225,5.77357,13000000.0
2007-01-12 14:25:00,5.7733,5.77504,5.77245,5.77504,15000000.0
2007-01-12 14:26:00,5.77298,5.77412,5.77296,5.77393,8000000.0
2007-01-12 14:27:00,5.77346,5.77362,5.77222,5.77339,10000000.0
2007-01-12 14:28:00,5.77256,5.77357,5.7722,5.77357,11000000.0
2007-01-12 14:29:00,5.77336,5.77336,5.77185,5.77319,21000000.0
2007-01-12 14:30:00,5.7729,5.77329,5.77204,5.77329,11000000.0
2007-01-12 14:31:00,5.77283,5.77349,5.77115,5.77115,17000000.0
2007-01-12 14:32:00,5.77265,5.77299,5.77144,5.77144,15000000.0
2007-01-12 14:33:00,5.77158,5.77335,5.77158,5.77335,8000000.0
2007-01-12 14:34:00,5.77296,5.77296,5.77142,5.77184,9000000.0
2007-01-12 14:35:00,5.77162,5.7725,5.77098,5.77098,11000000.0
2007-01-12 14:36:00,5.7704,5.77189,5.77011,5.7712,15000000.0
2007-01-12 14:37:00,5.77177,5.77177,5.76981,5.76981,8000000.0
2007-01-12 14:38:00,5.77124,5.77155,5.77051,5.77155,10000000.0
2007-01-12 14:39:00,5.77134,5.77186,5.76992,5.77005,19000000.0
2007-01-12 14:40:00,5.76989,5.77075,5.76932,5.77028,15000000.0
2007-01-12 14:41:00,5.7704,5.7704,5.76866,5.76917,15000000.0
2007-01-12 14:42:00,5.76843,5.76963,5.7678,5.76858,17000000.0
2007-01-12 14:43:00,5.76831,5.77038,5.76811,5.77038,15000000.0
2007-01-12 14:44:00,5.77004,5.77014,5.76832,5.76961,15000000.0
2007-01-12 14:45:00,5.76925,5.76955,5.76869,5.7689,9000000.0
2007-01-12 14:46:00,5.7693,5.7703,5.76861,5.77022,11000000.0
2007-01-12 14:47:00,5.76958,5.77063,5.76902,5.76906,12000000.0
2007-01-12 14:48:00,5.76905,5.77116,5.76905,5.77086,12000000.0
2007-01-12 14:49:00,5.77088,5.77236,5.77043,5.7723,12000000.0
2007-01-12 14:50:00,5.77236,5.77313,5.77119,5.77267,15000000.0
2007-01-12 14:51:00,5.77339,5.77441,5.7729,5.77441,10000000.0
2007-01-12 14:52:00,5.77393,5.77439,5.7728,5.7736,13000000.0
2007-01-12 14:53:00,5.77338,5.77401,5.77294,5.77401,13000000.0
2007-01-12 14:54:00,5.77316,5.77429,5.77298,5.77429,9000000.0
2007-01-12 14:55:00,5.77469,5.77588,5.77351,5.77557,16000000.0
2007-01-12 14:56:00,5.77547,5.77583,5.77439,5.77551,15000000.0
2007-01-12 14:57:00,5.77608,5.77687,5.77514,5.77662,15000000.0
2007-01-12 14:58:00,5.77623,5.77704,5.77536,5.77698,11000000.0
2007-01-12 14:59:00,5.77662,5.77662,5.77509,5.77579,14000000.0
2007-01-12 15:00:00,5.77572,5.77678,5.77527,5.77666,18000000.0
2007-01-12 15:01:00,5.77598,5.77625,5.77494,5.77503,12000000.0
2007-01-12 15:02:00,5.77467,5.77583,5.77461,5.77564,7000000.0
2007-01-12 15:03:00,5.77628,5.77649,5.77515,5.77584,18000000.0
2007-01-12 15:04:00,5.77586,5.77634,5.77442,5.77493,21000000.0
2007-01-12 15:05:00,5.77499,5.77544,5.77354,5.77354,13000000.0
2007-01-12 15:06:00,5.77537,5.77625,5.77371,5.77571,14000000.0
2007-01-12 15:07:00,5.77582,5.77646,5.77414,5.7764,22000000.0
2007-01-12 15:08:00,5.776,5.7766,5.7752,5.7752,10000000.0
2007-01-12 15:09:00,5.77539,5.77556,5.77388,5.77444,9000000.0
2007-01-12 15:10:00,5.77549,5.77608,5.77428,5.77446,14000000.0
2007-01-12 15:11:00,5.77463,5.77482,5.7731,5.77424,12000000.0
2007-01-12 15:12:00,5.77458,5.77484,5.77296,5.77462,13000000.0
2007-01-12 15:13:00,5.77439,5.77554,5.77355,5.77355,12000000.0
2007-01-12 15:14:00,5.77461,5.7762,5.77406,5.77539,10000000.0
2007-01-12 15:15:00,5.77516,5.77575,5.77433,5.77523,16000000.0
2007-01-12 15:16:00,5.77486,5.77518,5.77312,5.77439,15000000.0
2007-01-12 15:17:00,5.77381,5.77473,5.77337,5.77416,14000000.0
2007-01-12 15:18:00,5.77396,5.77528,5.77396,5.77412,12000000.0
2007-01-12 15:19:00,5.77371,5.77459,5.77314,5.77393,11000000.0
2007-01-12 15:20:00,5.77396,5.77519,5.77296,5.77502,14000000.0
2007-01-12 15:21:00,5.7744,5.77551,5.77345,5.77541,14000000.0
2007-01-12 15:22:00,5.77454,5.77579,5.77394,5.77566,10000000.0
2007-01-12 15:23:00,5.77513,5.77532,5.77403,5.77512,11000000.0
2007-01-12 15:24:00,5.77543,5.77587,5.77459,5.77587,10000000.0
2007-01-12 15:25:00,5.77573,5.77573,5.77368,5.77368,16000000.0
2007-01-12 15:26:00,5.7734,5.77546,5.7734,5.77522,15000000.0
2007-01-12 15:27:00,5.77572,5.77655,5.77508,5.77606,10000000.0
2007-01-12 15:28:00,5.77735,5.77807,5.77657,5.77676,11000000.0
2007-01-12 15:29:00,5.77588,5.77623,5.77379,5.77585,19000000.0
2007-01-12 15:30:00,5.7782,5.78269,5.7782,5.78257,10000000.0
2007-01-12 15:31:00,5.7842,5.7842,5.78074,5.78079,14000000.0
2007-01-12 15:32:00,5.78143,5.78241,5.78046,5.78114,12000000.0
2007-01-12 15:33:00,5.78004,5.78085,5.77682,5.77682,20000000.0
2007-01-12 15:34:00,5.77714,5.77847,5.77631,5.77818,12000000.0
2007-01-12 15:35:00,5.77851,5.77961,5.77609,5.77783,12000000.0
2007-01-12 15:36:00,5.77889,5.77927,5.77694,5.77927,10000000.0
2007-01-12 15:37:00,5.77837,5.77906,5.77721,5.77895,10000000.0
2007-01-12 15:38:00,5.77973,5.7806,5.778,5.77963,13000000.0
2007-01-12 15:39:00,5.77927,5.78181,5.77887,5.78181,7000000.0
2007-01-12 15:40:00,5.78102,5.78246,5.78081,5.78244,10000000.0
2007-01-12 15:41:00,5.78161,5.78387,5.78149,5.78387,9000000.0
2007-01-12 15:42:00,5.78367,5.78367,5.78081,5.78249,13000000.0
2007-01-12 15:43:00,5.78202,5.78278,5.78102,5.78102,16000000.0
2007-01-12 15:44:00,5.78249,5.78599,5.78223,5.78599,14000000.0
2007-01-12 15:45:00,5.78609,5.78609,5.78271,5.78346,15000000.0
2007-01-12 15:46:00,5.78409,5.78564,5.78394,5.78516,13000000.0
2007-01-12 15:47:00,5.78454,5.78481,5.78339,5.7844,9000000.0
2007-01-12 15:48:00,5.7835,5.78438,5.7828,5.7839,21000000.0
2007-01-12 15:49:00,5.78269,5.78299,5.78125,5.78289,23000000.0
2007-01-12 15:50:00,5.78171,5.78218,5.77922,5.7802,12000000.0
2007-01-12 15:51:00,5.7808,5.78107,5.77962,5.78029,19000000.0
2007-01-12 15:52:00,5.77949,5.77949,5.77599,5.77793,15000000.0
2007-01-12 15:53:00,5.7772,5.7777,5.77555,5.77623,14000000.0
2007-01-12 15:54:00,5.77647,5.77766,5.77608,5.77681,15000000.0
2007-01-12 15:55:00,5.77794,5.77836,5.77663,5.77768,12000000.0
2007-01-12 15:56:00,5.77798,5.77875,5.77632,5.7772,18000000.0
2007-01-12 15:57:00,5.77554,5.77628,5.77295,5.77295,10000000.0
2007-01-12 15:58:00,5.77178,5.77202,5.76835,5.76858,22000000.0
2007-01-12 15:59:00,5.76704,5.76814,5.76572,5.76611,12000000.0
2007-01-12 16:00:00,5.76653,5.76889,5.76567,5.76889,12000000.0
2007-01-12 16:01:00,5.76925,5.77027,5.76825,5.76895,12000000.0
2007-01-12 16:02:00,5.76915,5.76915,5.76731,5.76843,13000000.0
2007-01-12 16:03:00,5.76862,5.76864,5.76679,5.76828,13000000.0
2007-01-12 16:04:00,5.76785,5.76785,5.76528,5.76705,11000000.0
2007-01-12 16:05:00,5.76569,5.76587,5.7638,5.7638,9000000.0
2007-01-12 16:06:00,5.76221,5.76265,5.75981,5.76042,14000000.0
2007-01-12 16:07:00,5.76178,5.76489,5.76086,5.76442,15000000.0
2007-01-12 16:08:00,5.76512,5.7664,5.76322,5.76562,15000000.0
2007-01-12 16:09:00,5.76654,5.76654,5.76374,5.76496,17000000.0
2007-01-12 16:10:00,5.76438,5.76449,5.76254,5.76449,14000000.0
2007-01-12 16:11:00,5.76422,5.76422,5.76231,5.76266,9000000.0
2007-01-12 16:12:00,5.76359,5.76429,5.76146,5.76385,15000000.0
2007-01-12 16:13:00,5.76388,5.76533,5.76289,5.76533,14000000.0
2007-01-12 16:14:00,5.76368,5.7654,5.76368,5.76446,12000000.0
2007-01-12 16:15:00,5.76472,5.76529,5.7632,5.76524,14000000.0
2007-01-12 16:16:00,5.76564,5.76647,5.76461,5.76569,13000000.0
2007-01-12 16:17:00,5.76555,5.76617,5.76402,5.76532,18000000.0
2007-01-12 16:18:00,5.76585,5.76586,5.76396,5.76411,13000000.0
2007-01-12 16:19:00,5.76426,5.76473,5.76361,5.76472,8000000.0
2007-01-12 16:20:00,5.76433,5.76497,5.76312,5.76407,13000000.0
2007-01-12 16:21:00,5.76414,5.76414,5.76221,5.76382,12000000.0
2007-01-12 16:22:00,5.76405,5.76453,5.76349,5.76445,11000000.0
2007-01-12 16:23:00,5.76361,5.76402,5.76174,5.76312,14000000.0
2007-01-12 16:24:00,5.76328,5.76342,5.76162,5.76227,15000000.0
2007-01-12 16:25:00,5.76256,5.76256,5.75955,5.75985,11000000.0
2007-01-12 16:26:00,5.75967,5.76033,5.75827,5.75974,8000000.0
2007-01-12 16:27:00,5.76012,5.76117,5.75932,5.76117,10000000.0
2007-01-12 16:28:00,5.76093,5.76155,5.75994,5.76054,15000000.0
2007-01-12 16:29:00,5.76078,5.76192,5.76056,5.76192,7000000.0
2007-01-12 16:30:00,5.76067,5.76307,5.76067,5.76225,16000000.0
2007-01-12 16:31:00,5.76294,5.76427,5.76214,5.76427,14000000.0
2007-01-12 16:32:00,5.76287,5.76371,5.76215,5.76371,7000000.0
2007-01-12 16:33:00,5.76215,5.76435,5.76215,5.76435,8000000.0
2007-01-12 16:34:00,5.76419,5.76419,5.7611,5.7615,8000000.0
2007-01-12 16:35:00,5.76076,5.76078,5.75998,5.76058,9000000.0
2007-01-12 16:36:00,5.76056,5.76056,5.75874,5.76003,13000000.0
2007-01-12 16:37:00,5.75906,5.75906,5.75595,5.75742,18000000.0
2007-01-12 16:38:00,5.75741,5.75859,5.75635,5.75859,18000000.0
2007-01-12 16:39:00,5.7578,5.75918,5.75705,5.75918,20000000.0
2007-01-12 16:40:00,5.7576,5.75995,5.7576,5.75843,13000000.0
2007-01-12 16:41:00,5.75883,5.75993,5.7575,5.75898,20000000.0
2007-01-12 16:42:00,5.76023,5.76101,5.75879,5.76049,18000000.0
2007-01-12 16:43:00,5.76094,5.76094,5.75877,5.76045,15000000.0
2007-01-12 16:44:00,5.76022,5.76022,5.75885,5.75933,20000000.0
2007-01-12 16:45:00,5.76013,5.76055,5.7593,5.7593,13000000.0
2007-01-12 16:46:00,5.75914,5.75979,5.75806,5.75897,15000000.0
2007-01-12 16:47:00,5.75901,5.76003,5.75873,5.76003,8000000.0
2007-01-12 16:48:00,5.75988,5.75988,5.7566,5.75838,11000000.0
2007-01-12 16:49:00,5.75661,5.7581,5.75593,5.7581,12000000.0
2007-01-12 16:50:00,5.75833,5.75934,5.75714,5.75934,15000000.0
2007-01-12 16:51:00,5.75949,5.76042,5.75825,5.76024,18000000.0
2007-01-12 16:52:00,5.76075,5.76198,5.76031,5.76064,14000000.0
2007-01-12 16:53:00,5.76051,5.76066,5.75966,5.76034,8000000.0
2007-01-12 16:54:00,5.76095,5.76095,5.75926,5.76016,11000000.0
2007-01-12 16:55:00,5.7598,5.76018,5.75833,5.75939,12000000.0
2007-01-12 16:56:00,5.7591,5.76077,5.75868,5.75927,10000000.0
2007-01-12 16:57:00,5.75976,5.76086,5.75899,5.76086,8000000.0
2007-01-12 16:58:00,5.75981,5.75988,5.75822,5.75822,9000000.0
2007-01-12 16:59:00,5.75797,5.75921,5.75795,5.75823,13000000.0
2007-01-12 17:00:00,5.75704,5.75704,5.75421,5.75552,11000000.0
2007-01-12 17:01:00,5.75451,5.75492,5.75297,5.75372,12000000.0
2007-01-12 17:02:00,5.75352,5.75516,5.75229,5.75516,10000000.0
2007-01-12 17:03:00,5.75569,5.75706,5.75497,5.75706,16000000.0
2007-01-12 17:04:00,5.75731,5.75878,5.75685,5.75878,13000000.0
2007-01-12 17:05:00,5.75889,5.76085,5.75725,5.7595,16000000.0
2007-01-12 17:06:00,5.75998,5.76104,5.75842,5.76094,12000000.0
2007-01-12 17:07:00,5.76043,5.76294,5.75983,5.76294,8000000.0
2007-01-12 17:08:00,5.76262,5.76262,5.76017,5.76254,21000000.0
2007-01-12 17:09:00,5.76183,5.76237,5.76053,5.76162,16000000.0
2007-01-12 17:10:00,5.76137,5.76173,5.76023,5.76023,11000000.0
2007-01-12 17:11:00,5.76019,5.76152,5.76019,5.76104,11000000.0
2007-01-12 17:12:00,5.76005,5.76087,5.75935,5.75935,9000000.0
2007-01-12 17:13:00,5.75908,5.76038,5.75835,5.75922,9000000.0
2007-01-12 17:14:00,5.76007,5.76014,5.75854,5.75978,17000000.0
2007-01-12 17:15:00,5.76028,5.76058,5.75897,5.76058,11000000.0
2007-01-12 17:16:00,5.75973,5.76088,5.7586,5.76027,15000000.0
2007-01-12 17:17:00,5.76006,5.76006,5.7562,5.75787,13000000.0
2007-01-12 17:18:00,5.75765,5.7579,5.75609,5.75723,15000000.0
2007-01-12 17:19:00,5.75603,5.75603,5.7531,5.7531,17000000.0
2007-01-12 17:20:00,5.75461,5.7548,5.75275,5.75471,12000000.0
2007-01-12 17:21:00,5.7543,5.75534,5.75381,5.75534,7000000.0
2007-01-12 17:22:00,5.75506,5.75547,5.75392,5.75425,14000000.0
2007-01-12 17:23:00,5.75386,5.75517,5.75386,5.75513,13000000.0
2007-01-12 17:24:00,5.75476,5.75508,5.75399,5.75508,9000000.0
2007-01-12 17:25:00,5.75376,5.75538,5.75351,5.75538,11000000.0
2007-01-12 17:26:00,5.75386,5.75491,5.75289,5.75395,16000000.0
2007-01-12 17:27:00,5.753,5.75335,5.75188,5.75242,9000000.0
2007-01-12 17:28:00,5.75339,5.75553,5.75315,5.75496,15000000.0
2007-01-12 17:29:00,5.75396,5.75577,5.75374,5.75577,11000000.0
2007-01-12 17:30:00,5.75583,5.75754,5.75573,5.75713,19000000.0
2007-01-12 17:31:00,5.75576,5.75745,5.75518,5.75581,11000000.0
2007-01-12 17:32:00,5.75668,5.75668,5.75467,5.75485,9000000.0
2007-01-12 17:33:00,5.7549,5.75557,5.7537,5.7537,10000000.0
2007-01-12 17:34:00,5.7544,5.75458,5.75259,5.75451,14000000.0
2007-01-12 17:35:00,5.75423,5.75423,5.7522,5.75397,13000000.0
2007-01-12 17:36:00,5.75403,5.75649,5.75376,5.75638,11000000.0
2007-01-12 17:37:00,5.75652,5.75691,5.75429,5.75616,15000000.0
2007-01-12 17:38:00,5.75453,5.75608,5.75397,5.75534,17000000.0
2007-01-12 17:39:00,5.75513,5.75534,5.754,5.75507,8000000.0
2007-01-12 17:40:00,5.75473,5.75588,5.75384,5.75489,12000000.0
2007-01-12 17:41:00,5.75495,5.75696,5.75478,5.75609,21000000.0
2007-01-12 17:42:00,5.75681,5.7572,5.75382,5.75503,13000000.0
2007-01-12 17:43:00,5.75414,5.75535,5.75369,5.75452,11000000.0
2007-01-12 17:44:00,5.75512,5.75523,5.75406,5.75453,19000000.0
2007-01-12 17:45:00,5.75461,5.75579,5.75419,5.75579,10000000.0
2007-01-12 17:46:00,5.7539,5.75565,5.7539,5.7545,13000000.0
2007-01-12 17:47:00,5.7557,5.75628,5.75446,5.75628,9000000.0
2007-01-12 17:48:00,5.75528,5.75709,5.75528,5.75709,14000000.0
2007-01-12 17:49:00,5.75658,5.75735,5.75518,5.75603,14000000.0
2007-01-12 17:50:00,5.75614,5.75717,5.75478,5.75633,17000000.0
2007-01-12 17:51:00,5.75627,5.75661,5.75523,5.75661,13000000.0
2007-01-12 17:52:00,5.75583,5.7566,5.75386,5.75588,24000000.0
2007-01-12 17:53:00,5.75529,5.75538,5.75326,5.75432,16000000.0
2007-01-12 17:54:00,5.75417,5.75472,5.75327,5.75429,16000000.0
2007-01-12 17:55:00,5.75457,5.75535,5.75334,5.75471,13000000.0
2007-01-12 17:56:00,5.75448,5.7551,5.75267,5.75473,15000000.0
2007-01-12 17:57:00,5.75521,5.75524,5.7532,5.75499,10000000.0
2007-01-12 17:58:00,5.75517,5.75688,5.75503,5.75682,15000000.0
2007-01-12 17:59:00,5.75613,5.75793,5.75504,5.75691,13000000.0
2007-01-12 18:00:00,5.75721,5.75943,5.75706,5.75943,7000000.0
2007-01-12 18:01:00,5.75917,5.75954,5.75788,5.75873,18000000.0
2007-01-12 18:02:00,5.75879,5.76002,5.75811,5.75994,17000000.0
2007-01-12 18:03:00,5.75985,5.76024,5.75844,5.75976,16000000.0
2007-01-12 18:04:00,5.75949,5.75988,5.75779,5.75839,14000000.0
2007-01-12 18:05:00,5.75885,5.75885,5.75724,5.75728,13000000.0
2007-01-12 18:06:00,5.75909,5.76011,5.75695,5.75954,18000000.0
2007-01-12 18:07:00,5.75935,5.75935,5.75724,5.75725,12000000.0
2007-01-12 18:08:00,5.75755,5.75892,5.75667,5.75845,18000000.0
2007-01-12 18:09:00,5.75865,5.75929,5.75759,5.75858,12000000.0
2007-01-12 18:10:00,5.75814,5.75881,5.75706,5.75881,13000000.0
2007-01-12 18:11:00,5.75822,5.75873,5.75781,5.75854,10000000.0
2007-01-12 18:12:00,5.75807,5.75858,5.75752,5.75757,11000000.0
2007-01-12 18:13:00,5.75832,5.75872,5.75694,5.7583,14000000.0
2007-01-12 18:14:00,5.75866,5.75866,5.75682,5.75682,10000000.0
2007-01-12 18:15:00,5.75793,5.75793,5.75648,5.75717,10000000.0
2007-01-12 18:16:00,5.75678,5.75703,5.75617,5.7568,9000000.0
2007-01-12 18:17:00,5.75606,5.75739,5.75557,5.75653,18000000.0
2007-01-12 18:18:00,5.75583,5.75803,5.75583,5.75803,14000000.0
2007-01-12 18:19:00,5.75769,5.75868,5.75734,5.75852,10000000.0
2007-01-12 18:20:00,5.75791,5.75849,5.75667,5.75728,15000000.0
2007-01-12 18:21:00,5.75735,5.75781,5.75599,5.75624,18000000.0
2007-01-12 18:22:00,5.75638,5.75813,5.75638,5.75685,14000000.0
2007-01-12 18:23:00,5.75709,5.75709,5.75578,5.75622,7000000.0
2007-01-12 18:24:00,5.75577,5.7565,5.75503,5.7565,9000000.0
2007-01-12 18:25:00,5.75718,5.7577,5.75546,5.75662,13000000.0
2007-01-12 18:26:00,5.75624,5.75763,5.75624,5.75634,16000000.0
2007-01-12 18:27:00,5.75719,5.75762,5.7557,5.75653,14000000.0
2007-01-12 18:28:00,5.75705,5.7575,5.75641,5.75701,13000000.0
2007-01-12 18:29:00,5.75655,5.75687,5.75583,5.75683,11000000.0
2007-01-12 18:30:00,5.75671,5.75721,5.7558,5.75698,16000000.0
2007-01-12 18:31:00,5.75764,5.7581,5.75678,5.7581,12000000.0
2007-01-12 18:32:00,5.75763,5.75783,5.75654,5.75771,11000000.0
2007-01-12 18:33:00,5.75808,5.75808,5.75676,5.7579,13000000.0
2007-01-12 18:34:00,5.7589,5.7589,5.75643,5.75719,13000000.0
2007-01-12 18:35:00,5.75711,5.75977,5.75687,5.75928,18000000.0
2007-01-12 18:36:00,5.75953,5.75965,5.75722,5.75722,18000000.0
2007-01-12 18:37:00,5.75712,5.75925,5.75711,5.75925,18000000.0
2007-01-12 18:38:00,5.75911,5.75977,5.75861,5.75947,11000000.0
2007-01-12 18:39:00,5.76025,5.76077,5.75905,5.76077,11000000.0
2007-01-12 18:40:00,5.76052,5.76136,5.75982,5.76136,14000000.0
2007-01-12 18:41:00,5.76102,5.76135,5.75972,5.76135,16000000.0
2007-01-12 18:42:00,5.76112,5.76185,5.76044,5.76183,14000000.0
2007-01-12 18:43:00,5.7622,5.7622,5.76091,5.76169,10000000.0
2007-01-12 18:44:00,5.76164,5.7625,5.76052,5.7625,13000000.0
2007-01-12 18:45:00,5.7621,5.7624,5.76046,5.76125,13000000.0
2007-01-12 18:46:00,5.76056,5.76142,5.76002,5.76137,12000000.0
2007-01-12 18:47:00,5.76044,5.76098,5.75946,5.76092,14000000.0
2007-01-12 18:48:00,5.75996,5.76049,5.75862,5.75909,15000000.0
2007-01-12 18:49:00,5.75926,5.76061,5.75909,5.76043,12000000.0
2007-01-12 18:50:00,5.76028,5.76028,5.75918,5.75967,9000000.0
2007-01-12 18:51:00,5.75867,5.76035,5.75867,5.75932,17000000.0
2007-01-12 18:52:00,5.75988,5.75988,5.75889,5.75988,9000000.0
2007-01-12 18:53:00,5.75959,5.75987,5.75822,5.75853,14000000.0
2007-01-12 18:54:00,5.75791,5.75888,5.75742,5.75742,14000000.0
2007-01-12 18:55:00,5.75882,5.75943,5.75835,5.75935,10000000.0
2007-01-12 18:56:00,5.75881,5.75881,5.75757,5.75874,16000000.0
2007-01-12 18:57:00,5.7589,5.75908,5.75722,5.75887,17000000.0
2007-01-12 18:58:00,5.75933,5.75986,5.75801,5.75801,14000000.0
2007-01-12 18:59:00,5.75854,5.76036,5.75854,5.75919,14000000.0
2007-01-12 19:00:00,5.75939,5.75991,5.75841,5.75924,15000000.0
2007-01-12 19:01:00,5.75934,5.7601,5.75841,5.7601,15000000.0
2007-01-12 19:02:00,5.75985,5.75989,5.75792,5.75944,14000000.0
2007-01-12 19:03:00,5.75893,5.75942,5.75806,5.75807,14000000.0
2007-01-12 19:04:00,5.75784,5.75905,5.75783,5.7588,12000000.0
2007-01-12 19:05:00,5.75896,5.75981,5.75833,5.75922,15000000.0
2007-01-12 19:06:00,5.75891,5.76006,5.75826,5.75984,16000000.0
2007-01-12 19:07:00,5.7601,5.7601,5.75853,5.75904,20000000.0
2007-01-12 19:08:00,5.75952,5.75979,5.75872,5.75902,8000000.0
2007-01-12 19:09:00,5.75925,5.75962,5.75794,5.75962,17000000.0
2007-01-12 19:10:00,5.7594,5.75949,5.75683,5.75741,9000000.0
2007-01-12 19:11:00,5.75732,5.75795,5.75647,5.75707,16000000.0
2007-01-12 19:12:00,5.7571,5.75729,5.75573,5.75644,13000000.0
2007-01-12 19:13:00,5.75715,5.75739,5.75627,5.75678,10000000.0
2007-01-12 19:14:00,5.75699,5.75921,5.7564,5.75718,20000000.0
2007-01-12 19:15:00,5.75765,5.75972,5.75765,5.75914,12000000.0
2007-01-12 19:16:00,5.75919,5.76059,5.75886,5.76059,8000000.0
2007-01-12 19:17:00,5.76079,5.76079,5.75867,5.75909,18000000.0
2007-01-12 19:18:00,5.75951,5.76014,5.75872,5.75886,11000000.0
2007-01-12 19:19:00,5.76007,5.76014,5.75887,5.76014,12000000.0
2007-01-12 19:20:00,5.75984,5.7602,5.75837,5.75951,14000000.0
2007-01-12 19:21:00,5.75947,5.75996,5.75825,5.75873,13000000.0
2007-01-12 19:22:00,5.75962,5.76044,5.75872,5.75936,12000000.0
2007-01-12 19:23:00,5.75956,5.76036,5.75858,5.75953,14000000.0
2007-01-12 19:24:00,5.75966,5.76075,5.75887,5.76075,19000000.0
2007-01-12 19:25:00,5.75951,5.75999,5.75898,5.75966,8000000.0
2007-01-12 19:26:00,5.7579,5.75966,5.7579,5.75966,7000000.0
2007-01-12 19:27:00,5.75981,5.75981,5.75803,5.75877,20000000.0
2007-01-12 19:28:00,5.75998,5.75998,5.75766,5.75866,17000000.0
2007-01-12 19:29:00,5.75864,5.75899,5.7578,5.75899,10000000.0
2007-01-12 19:30:00,5.75886,5.75978,5.75703,5.75707,15000000.0
2007-01-12 19:31:00,5.75822,5.7584,5.75685,5.75705,11000000.0
2007-01-12 19:32:00,5.75736,5.75782,5.75666,5.75703,9000000.0
2007-01-12 19:33:00,5.75847,5.75852,5.7572,5.7572,14000000.0
2007-01-12 19:34:00,5.75665,5.75779,5.75647,5.75759,17000000.0
2007-01-12 19:35:00,5.75706,5.75826,5.75706,5.75826,8000000.0
2007-01-12 19:36:00,5.75779,5.7582,5.75728,5.7578,15000000.0
2007-01-12 19:37:00,5.75763,5.75793,5.75673,5.75673,8000000.0
2007-01-12 19:38:00,5.75721,5.75808,5.75681,5.75731,15000000.0
2007-01-12 19:39:00,5.75718,5.75788,5.75718,5.75782,17000000.0
2007-01-12 19:40:00,5.7583,5.75835,5.75759,5.7578,16000000.0
2007-01-12 19:41:00,5.75761,5.75896,5.75705,5.75896,11000000.0
2007-01-12 19:42:00,5.75837,5.75951,5.75837,5.75911,15000000.0
2007-01-12 19:43:00,5.75982,5.76011,5.75818,5.75963,14000000.0
2007-01-12 19:44:00,5.75889,5.7602,5.75849,5.75918,14000000.0
2007-01-12 19:45:00,5.75899,5.75992,5.75803,5.75958,15000000.0
2007-01-12 19:46:00,5.76017,5.76031,5.75896,5.75896,15000000.0
2007-01-12 19:47:00,5.7597,5.76125,5.7597,5.75988,16000000.0
2007-01-12 19:48:00,5.75943,5.76064,5.75921,5.7604,16000000.0
2007-01-12 19:49:00,5.75871,5.76062,5.75871,5.76014,8000000.0
2007-01-12 19:50:00,5.76038,5.76038,5.75928,5.75948,9000000.0
2007-01-12 19:51:00,5.75954,5.76038,5.75933,5.7599,19000000.0
2007-01-12 19:52:00,5.76005,5.76097,5.75965,5.76082,11000000.0
2007-01-12 19:53:00,5.76129,5.76129,5.7598,5.75999,14000000.0
2007-01-12 19:54:00,5.76011,5.76113,5.75957,5.76076,18000000.0
2007-01-12 19:55:00,5.76045,5.76109,5.75998,5.76081,13000000.0
2007-01-12 19:56:00,5.76073,5.76105,5.76015,5.76093,10000000.0
2007-01-12 19:57:00,5.76005,5.76088,5.75981,5.76047,16000000.0
2007-01-12 19:58:00,5.76158,5.76197,5.76056,5.76169,15000000.0
2007-01-12 19:59:00,5.76067,5.76179,5.76061,5.76108,14000000.0
2007-01-12 20:00:00,5.76197,5.76197,5.76102,5.76159,11000000.0
2007-01-12 20:01:00,5.76112,5.76195,5.76075,5.761,24000000.0
2007-01-12 20:02:00,5.76123,5.76155,5.76063,5.76078,11000000.0
2007-01-12 20:03:00,5.76126,5.76147,5.76074,5.76074,11000000.0
2007-01-12 20:04:00,5.76061,5.76141,5.7604,5.76046,10000000.0
2007-01-12 20:05:00,5.76065,5.76182,5.76042,5.7605,17000000.0
2007-01-12 20:06:00,5.76186,5.7621,5.76107,5.76159,10000000.0
2007-01-12 20:07:00,5.76101,5.76191,5.76026,5.76187,14000000.0
2007-01-12 20:08:00,5.76087,5.76105,5.75986,5.76007,13000000.0
2007-01-12 20:09:00,5.75987,5.7613,5.75987,5.761,11000000.0
2007-01-12 20:10:00,5.76187,5.76187,5.76023,5.76044,11000000.0
2007-01-12 20:11:00,5.76074,5.76115,5.76003,5.7606,9000000.0
2007-01-12 20:12:00,5.76152,5.76152,5.76019,5.76114,16000000.0
2007-01-12 20:13:00,5.75975,5.76088,5.75939,5.76019,11000000.0
2007-01-12 20:14:00,5.75998,5.76116,5.75941,5.76002,19000000.0
2007-01-12 20:15:00,5.76025,5.7612,5.76025,5.76043,13000000.0
2007-01-12 20:16:00,5.76225,5.76381,5.7616,5.76381,15000000.0
2007-01-12 20:17:00,5.76397,5.7641,5.76254,5.76254,8000000.0
2007-01-12 20:18:00,5.76392,5.76392,5.76262,5.76266,14000000.0
2007-01-12 20:19:00,5.76332,5.76393,5.76228,5.76393,14000000.0
2007-01-12 20:20:00,5.76383,5.76499,5.76274,5.76391,12000000.0
2007-01-12 20:21:00,5.76373,5.76486,5.76373,5.76464,9000000.0
2007-01-12 20:22:00,5.76516,5.76516,5.76318,5.76396,17000000.0
2007-01-12 20:23:00,5.76362,5.76454,5.76334,5.76371,11000000.0
2007-01-12 20:24:00,5.76347,5.76438,5.76246,5.76291,16000000.0
2007-01-12 20:25:00,5.76274,5.76405,5.76256,5.76256,11000000.0
2007-01-12 20:26:00,5.76415,5.76422,5.7629,5.76308,8000000.0
2007-01-12 20:27:00,5.76344,5.7643,5.76288,5.7642,13000000.0
2007-01-12 20:28:00,5.76433,5.76511,5.76345,5.76366,15000000.0
2007-01-12 20:29:00,5.76445,5.76445,5.76278,5.76329,16000000.0
2007-01-12 20:30:00,5.76275,5.76281,5.76264,5.76264,8000000.0
2007-01-12 20:31:00,5.76256,5.76438,5.76202,5.76202,18000000.0
2007-01-12 20:32:00,5.76361,5.76396,5.76247,5.76352,7000000.0
2007-01-12 20:33:00,5.76265,5.76409,5.76265,5.76305,13000000.0
2007-01-12 20:34:00,5.76309,5.76374,5.7625,5.76259,13000000.0
2007-01-12 20:35:00,5.76376,5.76376,5.76205,5.76205,9000000.0
2007-01-12 20:36:00,5.7629,5.76342,5.76186,5.76254,17000000.0
2007-01-12 20:37:00,5.76365,5.76365,5.76213,5.76273,14000000.0
2007-01-12 20:38:00,5.76271,5.76275,5.76097,5.76171,16000000.0
2007-01-12 20:39:00,5.76179,5.76236,5.76104,5.76112,14000000.0
2007-01-12 20:40:00,5.76116,5.7624,5.76116,5.76179,17000000.0
2007-01-12 20:41:00,5.76161,5.76396,5.76161,5.76341,16000000.0
2007-01-12 20:42:00,5.76342,5.76342,5.76149,5.7622,22000000.0
2007-01-12 20:43:00,5.76227,5.76353,5.7615,5.76257,18000000.0
2007-01-12 20:44:00,5.76256,5.76345,5.76144,5.76264,16000000.0
2007-01-12 20:45:00,5.76238,5.76267,5.76166,5.76203,8000000.0
2007-01-12 20:46:00,5.76205,5.76273,5.76116,5.76226,19000000.0
2007-01-12 20:47:00,5.76275,5.76355,5.76171,5.76323,12000000.0
2007-01-12 20:48:00,5.76184,5.76369,5.76184,5.7631,9000000.0
2007-01-12 20:49:00,5.76272,5.76384,5.76223,5.76384,19000000.0
2007-01-12 20:50:00,5.76364,5.76364,5.76239,5.76294,15000000.0
2007-01-12 20:51:00,5.76339,5.76343,5.76247,5.76309,9000000.0
2007-01-12 20:52:00,5.76298,5.76337,5.76265,5.76325,11000000.0
2007-01-12 20:53:00,5.76297,5.7642,5.76273,5.76313,15000000.0
2007-01-12 20:54:00,5.76313,5.76381,5.76283,5.76322,12000000.0
2007-01-12 20:55:00,5.76317,5.76419,5.76317,5.76419,18000000.0
2007-01-12 20:56:00,5.76414,5.76414,5.76287,5.76336,12000000.0
2007-01-12 20:57:00,5.76305,5.76403,5.76277,5.76341,13000000.0
2007-01-12 20:58:00,5.76359,5.7641,5.76294,5.76369,11000000.0
2007-01-12 20:59:00,5.7634,5.76427,5.7634,5.76412,11000000.0
2007-01-12 21:00:00,5.76422,5.76489,5.76329,5.7648,17000000.0
2007-01-12 21:01:00,5.76502,5.76551,5.76418,5.76551,10000000.0
2007-01-12 21:02:00,5.76529,5.7657,5.76382,5.76382,8000000.0
2007-01-12 21:03:00,5.76419,5.76542,5.76405,5.76405,19000000.0
2007-01-12 21:04:00,5.7643,5.76531,5.76388,5.76531,18000000.0
2007-01-12 21:05:00,5.76395,5.76547,5.76349,5.76455,14000000.0
2007-01-12 21:06:00,5.76473,5.76574,5.76473,5.76529,12000000.0
2007-01-12 21:07:00,5.76559,5.76559,5.76424,5.76487,10000000.0
2007-01-12 21:08:00,5.76504,5.76531,5.7643,5.76452,14000000.0
2007-01-12 21:09:00,5.76461,5.76604,5.76461,5.76578,16000000.0
2007-01-12 21:10:00,5.76642,5.76655,5.76549,5.76655,15000000.0
2007-01-12 21:11:00,5.76592,5.76615,5.76466,5.76466,13000000.0
2007-01-12 21:12:00,5.76496,5.76503,5.76478,5.76503,10000000.0
2007-01-12 21:13:00,5.76536,5.76629,5.76493,5.76505,14000000.0
2007-01-12 21:14:00,5.76498,5.76618,5.76498,5.76587,10000000.0
2007-01-12 21:15:00,5.76562,5.76594,5.76499,5.76527,15000000.0
2007-01-12 21:16:00,5.7657,5.76576,5.76453,5.7649,11000000.0
2007-01-12 21:17:00,5.76459,5.76645,5.76459,5.76544,13000000.0
2007-01-12 21:18:00,5.76512,5.76622,5.76487,5.76554,17000000.0
2007-01-12 21:19:00,5.76588,5.76649,5.76487,5.76603,12000000.0
2007-01-12 21:20:00,5.76605,5.76608,5.76436,5.76446,14000000.0
2007-01-12 21:21:00,5.76513,5.76578,5.76508,5.76533,11000000.0
2007-01-12 21:22:00,5.76596,5.76596,5.76522,5.76577,9000000.0
2007-01-12 21:23:00,5.76508,5.76508,5.76409,5.7642,7000000.0
2007-01-12 21:24:00,5.76429,5.76507,5.76369,5.76369,11000000.0
2007-01-12 21:25:00,5.76429,5.76526,5.76429,5.76518,7000000.0
2007-01-12 21:26:00,5.76531,5.76595,5.76442,5.76489,13000000.0
2007-01-12 21:27:00,5.76559,5.76559,5.7644,5.7644,11000000.0
2007-01-12 21:28:00,5.76401,5.76441,5.7634,5.76412,15000000.0
2007-01-12 21:29:00,5.76391,5.76431,5.76287,5.76419,12000000.0
2007-01-12 21:30:00,5.76397,5.76468,5.76346,5.76346,10000000.0
2007-01-12 21:31:00,5.764,5.76405,5.76327,5.76327,10000000.0
2007-01-12 21:32:00,5.76352,5.76477,5.7633,5.76369,12000000.0
2007-01-12 21:33:00,5.76314,5.76396,5.76311,5.76327,19000000.0
2007-01-12 21:34:00,5.76316,5.76446,5.76316,5.76383,8000000.0
2007-01-12 21:35:00,5.76354,5.76377,5.76342,5.76377,20000000.0
2007-01-12 21:36:00,5.7641,5.76446,5.76285,5.76285,19000000.0
2007-01-12 21:37:00,5.7629,5.76486,5.7629,5.76353,19000000.0
2007-01-12 21:38:00,5.76354,5.76444,5.76338,5.76405,13000000.0
2007-01-12 21:39:00,5.76411,5.76437,5.76283,5.76437,17000000.0
2007-01-12 21:40:00,5.76419,5.76419,5.76354,5.7636,7000000.0
2007-01-12 21:41:00,5.76335,5.76457,5.76326,5.76457,11000000.0
2007-01-12 21:42:00,5.76347,5.76471,5.76343,5.76397,18000000.0
2007-01-12 21:43:00,5.76479,5.76479,5.76342,5.76358,13000000.0
2007-01-12 21:44:00,5.76326,5.76425,5.76292,5.76298,16000000.0
2007-01-12 21:45:00,5.76266,5.76411,5.76266,5.76326,11000000.0
2007-01-12 21:46:00,5.76305,5.76382,5.76247,5.76247,13000000.0
2007-01-12 21:47:00,5.76409,5.76423,5.76308,5.76343,13000000.0
2007-01-12 21:48:00,5.76357,5.7643,5.76269,5.76349,17000000.0
2007-01-12 21:49:00,5.76386,5.76437,5.76282,5.76282,8000000.0
2007-01-12 21:50:00,5.76405,5.76409,5.76302,5.76386,11000000.0
2007-01-12 21:51:00,5.76423,5.76448,5.76289,5.76448,13000000.0
2007-01-12 21:52:00,5.76355,5.76455,5.76288,5.76364,13000000.0
2007-01-12 21:53:00,5.76363,5.76449,5.7633,5.76444,14000000.0
2007-01-12 21:54:00,5.76393,5.76405,5.76303,5.76317,11000000.0
2007-01-12 21:55:00,5.76324,5.7646,5.76257,5.7646,17000000.0
2007-01-12 21:56:00,5.76406,5.76406,5.76267,5.76305,12000000.0
2007-01-12 21:57:00,5.76362,5.76437,5.76274,5.76424,16000000.0
2007-01-12 21:58:00,5.76409,5.76495,5.76306,5.76429,9000000.0
2007-01-12 21:59:00,5.76439,5.76477,5.76258,5.76402,18000000.0
2007-01-12 22:00:00,5.76375,5.76448,5.76267,5.76267,13000000.0
2007-01-12 22:01:00,5.76301,5.76371,5.76246,5.76371,11000000.0
2007-01-12 22:02:00,5.76427,5.76427,5.76258,5.76259,17000000.0
2007-01-12 22:03:00,5.76285,5.76376,5.76203,5.76218,23000000.0
2007-01-12 22:04:00,5.7627,5.7631,5.76208,5.76244,15000000.0
2007-01-12 22:05:00,5.76242,5.76362,5.7621,5.76304,14000000.0
2007-01-12 22:06:00,5.76308,5.76344,5.76174,5.76276,15000000.0
2007-01-12 22:07:00,5.76114,5.76194,5.76114,5.76181,9000000.0
2007-01-12 22:08:00,5.7619,5.76273,5.76153,5.76159,18000000.0
2007-01-12 22:09:00,5.76193,5.76268,5.76133,5.76158,11000000.0
2007-01-12 22:10:00,5.76134,5.76329,5.76134,5.76314,7000000.0
2007-01-12 22:11:00,5.76141,5.76263,5.7613,5.76195,8000000.0
2007-01-12 22:12:00,5.76141,5.76258,5.76089,5.76129,16000000.0
2007-01-12 22:13:00,5.76091,5.76091,5.76018,5.7605,24000000.0
2007-01-12 22:14:00,5.7612,5.76299,5.7612,5.76172,9000000.0
2007-01-12 22:15:00,5.7621,5.76302,5.76196,5.76196,10000000.0
2007-01-12 22:16:00,5.7617,5.76238,5.76096,5.76222,13000000.0
2007-01-12 22:17:00,5.7621,5.76237,5.76113,5.76127,20000000.0
2007-01-12 22:18:00,5.76154,5.76266,5.76131,5.7626,11000000.0
2007-01-12 22:19:00,5.76245,5.76245,5.76103,5.76103,15000000.0
2007-01-12 22:20:00,5.76098,5.76228,5.76086,5.76086,16000000.0
2007-01-12 22:21:00,5.76076,5.76277,5.76069,5.76196,12000000.0
2007-01-12 22:22:00,5.76159,5.76388,5.76155,5.763,14000000.0
2007-01-12 22:23:00,5.76358,5.76358,5.7621,5.76263,11000000.0
2007-01-12 22:24:00,5.76407,5.76491,5.76297,5.76453,16000000.0
2007-01-12 22:25:00,5.76253,5.76469,5.76253,5.76354,14000000.0
2007-01-12 22:26:00,5.76384,5.76427,5.76328,5.76328,10000000.0
2007-01-12 22:27:00,5.76482,5.76521,5.7635,5.76521,14000000.0
2007-01-12 22:28:00,5.76322,5.7654,5.76322,5.7654,12000000.0
2007-01-12 22:29:00,5.76566,5.76566,5.76438,5.76533,13000000.0
2007-01-12 22:30:00,5.7644,5.76546,5.76438,5.76516,8000000.0
2007-01-12 22:31:00,5.76472,5.76537,5.76439,5.76463,11000000.0
2007-01-12 22:32:00,5.76457,5.7658,5.76424,5.76424,20000000.0
2007-01-12 22:33:00,5.76435,5.76559,5.76435,5.76507,11000000.0
2007-01-12 22:34:00,5.76424,5.76501,5.7641,5.7645,10000000.0
2007-01-12 22:35:00,5.76426,5.76561,5.76424,5.76442,13000000.0
2007-01-12 22:36:00,5.76401,5.76504,5.76399,5.76461,9000000.0
2007-01-12 22:37:00,5.7642,5.76471,5.76347,5.76347,13000000.0
2007-01-12 22:38:00,5.7638,5.76428,5.76315,5.76315,9000000.0
2007-01-12 22:39:00,5.76256,5.76381,5.76221,5.76221,12000000.0
2007-01-12 22:40:00,5.76255,5.76353,5.76227,5.76227,9000000.0
2007-01-12 22:41:00,5.76226,5.76333,5.76189,5.76204,14000000.0
2007-01-12 22:42:00,5.7615,5.76303,5.7615,5.76203,13000000.0
2007-01-12 22:43:00,5.76232,5.76361,5.76201,5.76361,12000000.0
2007-01-12 22:44:00,5.76303,5.76365,5.7622,5.76257,15000000.0
2007-01-12 22:45:00,5.7621,5.76385,5.7621,5.76286,13000000.0
2007-01-12 22:46:00,5.76306,5.76353,5.7623,5.7623,14000000.0
2007-01-12 22:47:00,5.7621,5.76215,5.76176,5.76189,15000000.0
2007-01-12 22:48:00,5.76188,5.762,5.76168,5.76168,13000000.0
2007-01-12 22:49:00,5.76194,5.76338,5.76175,5.7623,13000000.0
2007-01-12 22:50:00,5.76205,5.76268,5.76188,5.76188,15000000.0
2007-01-12 22:51:00,5.76266,5.76382,5.76249,5.76303,14000000.0
2007-01-12 22:52:00,5.76279,5.7636,5.76239,5.7636,9000000.0
2007-01-12 22:53:00,5.76348,5.76348,5.76245,5.76256,15000000.0
2007-01-12 22:54:00,5.76232,5.76316,5.76168,5.76255,17000000.0
2007-01-12 22:55:00,5.76316,5.76356,5.76229,5.7624,16000000.0
2007-01-12 22:56:00,5.7624,5.76342,5.7624,5.7629,13000000.0
2007-01-12 22:57:00,5.76371,5.76371,5.76232,5.76232,8000000.0
2007-01-12 22:58:00,5.76211,5.76353,5.76211,5.76258,8000000.0
2007-01-12 22:59:00,5.76214,5.76367,5.76196,5.76224,19000000.0
2007-01-12 23:00:00,5.76272,5.76314,5.76201,5.76235,10000000.0
2007-01-12 23:01:00,5.76251,5.76392,5.76251,5.76392,7000000.0
2007-01-12 23:02:00,5.76381,5.76433,5.76271,5.76271,15000000.0
2007-01-12 23:03:00,5.7628,5.76531,5.7628,5.76463,17000000.0
2007-01-12 23:04:00,5.76379,5.76424,5.76294,5.76304,19000000.0
2007-01-12 23:05:00,5.76289,5.76374,5.76277,5.76301,9000000.0
2007-01-12 23:06:00,5.7633,5.76432,5.76284,5.76284,12000000.0
2007-01-12 23:07:00,5.76273,5.76413,5.76271,5.76319,14000000.0
2007-01-12 23:08:00,5.76308,5.76421,5.76298,5.76357,16000000.0
2007-01-12 23:09:00,5.76296,5.76356,5.76255,5.76255,9000000.0
2007-01-12 23:10:00,5.76365,5.76423,5.76258,5.7633,12000000.0
2007-01-12 23:11:00,5.76322,5.76421,5.76308,5.76421,14000000.0
2007-01-12 23:12:00,5.76326,5.76372,5.76246,5.76246,7000000.0
2007-01-12 23:13:00,5.76383,5.76395,5.76263,5.76276,14000000.0
2007-01-12 23:14:00,5.76296,5.76398,5.76278,5.76314,19000000.0
2007-01-12 23:15:00,5.76302,5.7631,5.76193,5.76193,13000000.0
2007-01-12 23:16:00,5.76194,5.76382,5.76194,5.76305,15000000.0
2007-01-12 23:17:00,5.76355,5.76359,5.76267,5.76267,11000000.0
2007-01-12 23:18:00,5.76253,5.76377,5.76253,5.76259,12000000.0
2007-01-12 23:19:00,5.76266,5.76384,5.76266,5.76281,14000000.0
2007-01-12 23:20:00,5.76236,5.76248,5.7622,5.76242,19000000.0
2007-01-12 23:21:00,5.76257,5.76308,5.76238,5.76266,7000000.0
2007-01-12 23:22:00,5.76244,5.76329,5.76174,5.76238,15000000.0
2007-01-12 23:23:00,5.76197,5.76301,5.76197,5.7627,11000000.0
2007-01-12 23:24:00,5.76209,5.76256,5.76178,5.7621,14000000.0
2007-01-12 23:25:00,5.7626,5.76342,5.76242,5.7629,11000000.0
2007-01-12 23:26:00,5.76306,5.76326,5.76192,5.76239,14000000.0
2007-01-12 23:27:00,5.76375,5.7638,5.76266,5.76266,11000000.0
2007-01-12 23:28:00,5.76253,5.76353,5.76169,5.76169,12000000.0
2007-01-12 23:29:00,5.76281,5.76299,5.76191,5.76217,16000000.0
2007-01-12 23:30:00,5.76256,5.7631,5.7617,5.76226,20000000.0
2007-01-12 23:31:00,5.76273,5.76296,5.76149,5.76154,11000000.0
2007-01-12 23:32:00,5.76148,5.76238,5.76119,5.76218,16000000.0
2007-01-12 23:33:00,5.7625,5.76324,5.76172,5.76248,12000000.0
2007-01-12 23:34:00,5.76196,5.76253,5.76117,5.76146,13000000.0
2007-01-12 23:35:00,5.7616,5.76274,5.76119,5.76251,9000000.0
2007-01-12 23:36:00,5.76283,5.76291,5.76141,5.76202,9000000.0
2007-01-12 23:37:00,5.76132,5.76151,5.75997,5.76106,14000000.0
2007-01-12 23:38:00,5.7619,5.7619,5.76074,5.76141,13000000.0
2007-01-12 23:39:00,5.76087,5.7623,5.76043,5.76209,17000000.0
2007-01-12 23:40:00,5.76198,5.76198,5.76051,5.76172,12000000.0
2007-01-12 23:41:00,5.76102,5.76152,5.76031,5.76142,17000000.0
2007-01-12 23:42:00,5.7613,5.76152,5.7607,5.76086,22000000.0
2007-01-12 23:43:00,5.76046,5.76126,5.75981,5.76056,15000000.0
2007-01-12 23:44:00,5.76052,5.76119,5.76038,5.76117,14000000.0
2007-01-12 23:45:00,5.7606,5.76071,5.75977,5.76062,20000000.0
2007-01-12 23:46:00,5.76079,5.76079,5.75958,5.75983,14000000.0
2007-01-12 23:47:00,5.76011,5.76085,5.75965,5.75965,10000000.0
2007-01-12 23:48:00,5.76089,5.76122,5.75913,5.75913,18000000.0
2007-01-12 23:49:00,5.75905,5.75947,5.75905,5.75909,14000000.0
2007-01-12 23:50:00,5.75909,5.76015,5.75909,5.75954,13000000.0
2007-01-12 23:51:00,5.75934,5.75943,5.75883,5.75883,8000000.0
2007-01-12 23:52:00,5.76057,5.76057,5.75922,5.75922,16000000.0
2007-01-12 23:53:00,5.75897,5.75897,5.75854,5.75863,18000000.0
2007-01-12 23:54:00,5.75901,5.76074,5.75901,5.76074,12000000.0
2007-01-12 23:55:00,5.75914,5.76046,5.75914,5.75949,19000000.0
2007-01-12 23:56:00,5.76,5.76069,5.75901,5.76069,14000000.0
2007-01-12 23:57:00,5.76076,5.76079,5.75936,5.76039,16000000.0
2007-01-12 23:58:00,5.75999,5.76037,5.75926,5.75926,13000000.0
2007-01-12 23:59:00,5.75916,5.76062,5.75916,5.75953,14000000.0
2007-01-15 02:00:00,5.75797,5.75953,5.75797,5.75944,16000000.0
2007-01-15 02:01:00,5.7602,5.7602,5.75799,5.75924,21000000.0
2007-01-15 02:02:00,5.7602,5.7602,5.7588,5.7588,10000000.0
2007-01-15 02:03:00,5.75955,5.76091,5.75955,5.75989,8000000.0
2007-01-15 02:04:00,5.76143,5.76158,5.76022,5.76038,14000000.0
2007-01-15 02:05:00,5.76117,5.76187,5.76014,5.76139,14000000.0
2007-01-15 02:06:00,5.76091,5.76119,5.75959,5.75994,15000000.0
2007-01-15 02:07:00,5.75964,5.76045,5.75916,5.75916,10000000.0
2007-01-15 02:08:00,5.75867,5.76066,5.75867,5.7599,16000000.0
2007-01-15 02:09:00,5.75975,5.76016,5.75912,5.75995,18000000.0
2007-01-15 02:10:00,5.75943,5.75981,5.7585,5.75927,16000000.0
2007-01-15 02:11:00,5.75916,5.75916,5.75783,5.75872,14000000.0
2007-01-15 02:12:00,5.7587,5.75973,5.75786,5.75786,10000000.0
2007-01-15 02:13:00,5.75779,5.75976,5.75779,5.75881,15000000.0
2007-01-15 02:14:00,5.75992,5.76018,5.75851,5.75861,19000000.0
2007-01-15 02:15:00,5.75838,5.75841,5.75818,5.75829,12000000.0
2007-01-15 02:16:00,5.75834,5.75975,5.75823,5.75912,18000000.0
2007-01-15 02:17:00,5.75943,5.75963,5.75772,5.75955,14000000.0
2007-01-15 02:18:00,5.75932,5.75939,5.75828,5.75939,12000000.0
2007-01-15 02:19:00,5.75964,5.75974,5.75853,5.75957,14000000.0
2007-01-15 02:20:00,5.75956,5.76004,5.7585,5.75954,13000000.0
2007-01-15 02:21:00,5.75911,5.75978,5.75835,5.7597,15000000.0
2007-01-15 02:22:00,5.75965,5.76046,5.75902,5.76042,13000000.0
2007-01-15 02:23:00,5.75952,5.76032,5.7592,5.75999,16000000.0
2007-01-15 02:24:00,5.75981,5.76051,5.75867,5.7603,17000000.0
2007-01-15 02:25:00,5.75937,5.76028,5.75897,5.76028,10000000.0
2007-01-15 02:26:00,5.7603,5.76088,5.75966,5.75985,13000000.0
2007-01-15 02:27:00,5.76124,5.76165,5.76018,5.76018,7000000.0
2007-01-15 02:28:00,5.76025,5.76181,5.76025,5.76083,9000000.0
2007-01-15 02:29:00,5.76134,5.76221,5.76027,5.76104,20000000.0
2007-01-15 02:30:00,5.76109,5.76161,5.76093,5.76124,11000000.0
2007-01-15 02:31:00,5.76127,5.76273,5.76127,5.76273,9000000.0
2007-01-15 02:32:00,5.76299,5.76309,5.7615,5.76309,13000000.0
2007-01-15 02:33:00,5.7623,5.76298,5.76094,5.76135,14000000.0
2007-01-15 02:34:00,5.76153,5.76188,5.7607,5.7607,17000000.0
2007-01-15 02:35:00,5.76105,5.7614,5.75936,5.75936,15000000.0
2007-01-15 02:36:00,5.7597,5.76113,5.7597,5.76113,14000000.0
2007-01-15 02:37:00,5.76135,5.76165,5.75959,5.75959,13000000.0
2007-01-15 02:38:00,5.75975,5.76204,5.75975,5.76043,14000000.0
2007-01-15 02:39:00,5.76064,5.76182,5.76061,5.76151,15000000.0
2007-01-15 02:40:00,5.762,5.762,5.76068,5.76093,12000000.0
2007-01-15 02:41:00,5.76081,5.761,5.76069,5.761,13000000.0
2007-01-15 02:42:00,5.76099,5.76099,5.7607,5.76078,16000000.0
2007-01-15 02:43:00,5.76098,5.76175,5.76087,5.76105,18000000.0
2007-01-15 02:44:00,5.76072,5.7627,5.76072,5.7627,10000000.0
2007-01-15 02:45:00,5.76222,5.76265,5.76152,5.76258,14000000.0
2007-01-15 02:46:00,5.76222,5.76299,5.76134,5.76163,18000000.0
2007-01-15 02:47:00,5.76113,5.76281,5.76106,5.76214,17000000.0
2007-01-15 02:48:00,5.7622,5.7627,5.76158,5.76158,7000000.0
2007-01-15 02:49:00,5.76183,5.76279,5.76183,5.762,13000000.0
2007-01-15 02:50:00,5.76294,5.76398,5.76219,5.76352,14000000.0
2007-01-15 02:51:00,5.76329,5.76422,5.76273,5.76293,15000000.0
2007-01-15 02:52:00,5.7636,5.764,5.76244,5.76244,15000000.0
2007-01-15 02:53:00,5.76289,5.76413,5.76289,5.76388,9000000.0
2007-01-15 02:54:00,5.76247,5.76437,5.76247,5.76354,13000000.0
2007-01-15 02:55:00,5.76371,5.76408,5.76226,5.76256,11000000.0
2007-01-15 02:56:00,5.7625,5.76419,5.7624,5.76274,18000000.0
2007-01-15 02:57:00,5.76275,5.76384,5.76209,5.76258,13000000.0
2007-01-15 02:58:00,5.76278,5.76335,5.76212,5.76312,9000000.0
2007-01-15 02:59:00,5.76336,5.7643,5.76291,5.76395,14000000.0
2007-01-15 03:00:00,5.7639,5.7642,5.76226,5.76359,11000000.0
2007-01-15 03:01:00,5.76256,5.76289,5.76187,5.76289,11000000.0
2007-01-15 03:02:00,5.76229,5.76384,5.76216,5.76384,11000000.0
2007-01-15 03:03:00,5.764,5.764,5.76192,5.76245,23000000.0
2007-01-15 03:04:00,5.76304,5.76379,5.76287,5.76379,11000000.0
2007-01-15 03:05:00,5.76243,5.76336,5.76211,5.76211,17000000.0
2007-01-15 03:06:00,5.76284,5.76404,5.76225,5.76404,9000000.0
2007-01-15 03:07:00,5.76236,5.76339,5.76202,5.76277,15000000.0
2007-01-15 03:08:00,5.76306,5.76367,5.76253,5.76253,12000000.0
2007-01-15 03:09:00,5.76206,5.76341,5.76189,5.76217,15000000.0
2007-01-15 03:10:00,5.76245,5.76298,5.76084,5.76113,19000000.0
2007-01-15 03:11:00,5.76137,5.76291,5.7604,5.76178,15000000.0
2007-01-15 03:12:00,5.76193,5.762,5.761,5.76187,18000000.0
2007-01-15 03:13:00,5.76148,5.76148,5.75997,5.76101,18000000.0
2007-01-15 03:14:00,5.7603,5.76172,5.7603,5.7608,10000000.0
2007-01-15 03:15:00,5.76025,5.76128,5.76025,5.76126,7000000.0
2007-01-15 03:16:00,5.76097,5.7613,5.76029,5.76036,8000000.0
2007-01-15 03:17:00,5.76044,5.7616,5.76039,5.76067,10000000.0
2007-01-15 03:18:00,5.7603,5.76109,5.75911,5.76073,15000000.0
2007-01-15 03:19:00,5.76053,5.76053,5.75881,5.75966,10000000.0
2007-01-15 03:20:00,5.75946,5.76016,5.75871,5.76015,16000000.0
2007-01-15 03:21:00,5.759,5.76016,5.75875,5.76016,11000000.0
2007-01-15 03:22:00,5.76079,5.76123,5.75948,5.75987,10000000.0
2007-01-15 03:23:00,5.75962,5.76067,5.75962,5.76067,12000000.0
2007-01-15 03:24:00,5.76057,5.76068,5.75918,5.75918,13000000.0
2007-01-15 03:25:00,5.75886,5.75886,5.75864,5.75878,11000000.0
2007-01-15 03:26:00,5.75915,5.76004,5.75899,5.75934,13000000.0
2007-01-15 03:27:00,5.75912,5.76028,5.75877,5.7589,14000000.0
2007-01-15 03:28:00,5.759,5.76037,5.759,5.76022,18000000.0
2007-01-15 03:29:00,5.7605,5.76082,5.75936,5.75936,15000000.0
2007-01-15 03:30:00,5.75992,5.76051,5.75903,5.76019,10000000.0
2007-01-15 03:31:00,5.76061,5.76125,5.76008,5.76034,13000000.0
2007-01-15 03:32:00,5.76044,5.76183,5.76041,5.76069,16000000.0
2007-01-15 03:33:00,5.76063,5.76091,5.76061,5.76084,13000000.0
2007-01-15 03:34:00,5.76121,5.7622,5.76081,5.76093,16000000.0
2007-01-15 03:35:00,5.76101,5.76211,5.76099,5.76211,10000000.0
2007-01-15 03:36:00,5.76192,5.76192,5.76107,5.76112,11000000.0
2007-01-15 03:37:00,5.76069,5.76144,5.75991,5.75991,13000000.0
2007-01-15 03:38:00,5.76025,5.76087,5.76008,5.76018,13000000.0
2007-01-15 03:39:00,5.75965,5.76031,5.75949,5.75962,13000000.0
2007-01-15 03:40:00,5.75982,5.76108,5.75969,5.76032,12000000.0
2007-01-15 03:41:00,5.76041,5.76105,5.75996,5.76076,16000000.0
2007-01-15 03:42:00,5.76075,5.76135,5.76003,5.76083,21000000.0
2007-01-15 03:43:00,5.7619,5.7619,5.75993,5.76065,18000000.0
2007-01-15 03:44:00,5.75974,5.76087,5.75964,5.76087,15000000.0
2007-01-15 03:45:00,5.76113,5.76131,5.76104,5.7613,9000000.0
2007-01-15 03:46:00,5.76118,5.76118,5.7601,5.76044,8000000.0
2007-01-15 03:47:00,5.76057,5.761,5.76003,5.76057,11000000.0
2007-01-15 03:48:00,5.76067,5.76192,5.76067,5.76093,9000000.0
2007-01-15 03:49:00,5.76064,5.76154,5.76015,5.76154,16000000.0
2007-01-15 03:50:00,5.76161,5.76211,5.76161,5.76204,19000000.0
2007-01-15 03:51:00,5.76209,5.76218,5.761,5.761,9000000.0
2007-01-15 03:52:00,5.76053,5.76192,5.76021,5.76102,19000000.0
2007-01-15 03:53:00,5.76081,5.76092,5.76068,5.76068,10000000.0
2007-01-15 03:54:00,5.76097,5.7614,5.76036,5.76068,17000000.0
2007-01-15 03:55:00,5.76029,5.7614,5.75956,5.76003,16000000.0
2007-01-15 03:56:00,5.76036,5.7615,5.76033,5.76049,7000000.0
2007-01-15 03:57:00,5.76038,5.7615,5.76004,5.76004,11000000.0
2007-01-15 03:58:00,5.75997,5.76012,5.7598,5.75985,12000000.0
2007-01-15 03:59:00,5.76075,5.76185,5.76046,5.76128,17000000.0
2007-01-15 04:00:00,5.76103,5.76199,5.76073,5.76125,12000000.0
2007-01-15 04:01:00,5.76085,5.76118,5.76082,5.76118,16000000.0
2007-01-15 04:02:00,5.76135,5.76212,5.76113,5.76113,14000000.0
2007-01-15 04:03:00,5.76111,5.76162,5.76073,5.76114,12000000.0
2007-01-15 04:04:00,5.76126,5.76229,5.76107,5.76112,16000000.0
2007-01-15 04:05:00,5.7612,5.76177,5.76077,5.76082,13000000.0
2007-01-15 04:06:00,5.76102,5.76134,5.76007,5.76023,16000000.0
2007-01-15 04:07:00,5.76068,5.76121,5.76031,5.76031,13000000.0
2007-01-15 04:08:00,5.76046,5.76085,5.75974,5.76047,14000000.0
2007-01-15 04:09:00,5.76077,5.76156,5.76077,5.76156,10000000.0
2007-01-15 04:10:00,5.76001,5.76097,5.76001,5.76033,12000000.0
2007-01-15 04:11:00,5.76026,5.76049,5.75934,5.76005,14000000.0
2007-01-15 04:12:00,5.76006,5.76041,5.76005,5.76023,19000000.0
2007-01-15 04:13:00,5.76025,5.76049,5.76021,5.76029,20000000.0
2007-01-15 04:14:00,5.76016,5.76084,5.75944,5.75984,12000000.0
2007-01-15 04:15:00,5.75995,5.76007,5.75892,5.75975,8000000.0
2007-01-15 04:16:00,5.75856,5.75966,5.75814,5.75868,13000000.0
2007-01-15 04:17:00,5.75861,5.75903,5.75748,5.75787,15000000.0
2007-01-15 04:18:00,5.75765,5.759,5.75728,5.75879,9000000.0
2007-01-15 04:19:00,5.75754,5.75825,5.75689,5.75802,12000000.0
2007-01-15 04:20:00,5.75817,5.75849,5.75657,5.75849,9000000.0
2007-01-15 04:21:00,5.75677,5.75835,5.75676,5.75737,17000000.0
2007-01-15 04:22:00,5.75757,5.75876,5.75684,5.75684,14000000.0
2007-01-15 04:23:00,5.75681,5.75812,5.75681,5.75774,10000000.0
2007-01-15 04:24:00,5.75688,5.7577,5.7564,5.75711,12000000.0
2007-01-15 04:25:00,5.75741,5.75761,5.75599,5.75599,10000000.0
2007-01-15 04:26:00,5.75581,5.7572,5.75574,5.75627,7000000.0
2007-01-15 04:27:00,5.7563,5.75722,5.75572,5.75711,15000000.0
2007-01-15 04:28:00,5.75701,5.75756,5.75598,5.75598,7000000.0
2007-01-15 04:29:00,5.75723,5.75791,5.75614,5.75614,14000000.0
2007-01-15 04:30:00,5.75621,5.75686,5.75594,5.756,11000000.0
2007-01-15 04:31:00,5.75613,5.75696,5.75568,5.75696,15000000.0
2007-01-15 04:32:00,5.75721,5.75766,5.75681,5.75738,17000000.0
2007-01-15 04:33:00,5.75636,5.75716,5.75547,5.75547,14000000.0
2007-01-15 04:34:00,5.75552,5.75742,5.75552,5.75666,9000000.0
2007-01-15 04:35:00,5.75696,5.75887,5.75696,5.75743,12000000.0
2007-01-15 04:36:00,5.75788,5.75864,5.75677,5.75726,12000000.0
2007-01-15 04:37:00,5.75737,5.75846,5.75689,5.75689,12000000.0
2007-01-15 04:38:00,5.75682,5.75794,5.75682,5.75724,11000000.0
2007-01-15 04:39:00,5.75777,5.75946,5.75727,5.75849,17000000.0
2007-01-15 04:40:00,5.75696,5.75725,5.75658,5.75658,9000000.0
2007-01-15 04:41:00,5.75702,5.75826,5.75702,5.75703,10000000.0
2007-01-15 04:42:00,5.75895,5.75939,5.75804,5.75828,8000000.0
2007-01-15 04:43:00,5.75843,5.75923,5.75745,5.75866,18000000.0
2007-01-15 04:44:00,5.75823,5.75913,5.75823,5.75835,9000000.0
2007-01-15 04:45:00,5.75828,5.75894,5.75813,5.75894,9000000.0
2007-01-15 04:46:00,5.75927,5.7596,5.75855,5.75874,16000000.0
2007-01-15 04:47:00,5.75885,5.75978,5.75873,5.75939,12000000.0
2007-01-15 04:48:00,5.75889,5.75935,5.75806,5.75811,10000000.0
2007-01-15 04:49:00,5.75817,5.75967,5.75803,5.75876,16000000.0
2007-01-15 04:50:00,5.7586,5.75951,5.75819,5.75891,16000000.0
2007-01-15 04:51:00,5.7593,5.75976,5.75822,5.75845,20000000.0
2007-01-15 04:52:00,5.75847,5.75928,5.7576,5.7576,13000000.0
2007-01-15 04:53:00,5.75774,5.75888,5.75767,5.75816,11000000.0
2007-01-15 04:54:00,5.75831,5.75892,5.75831,5.75867,11000000.0
2007-01-15 04:55:00,5.75887,5.75993,5.75887,5.75901,12000000.0
2007-01-15 04:56:00,5.7589,5.75911,5.75878,5.7589,16000000.0
2007-01-15 04:57:00,5.75896,5.75931,5.75841,5.75931,7000000.0
2007-01-15 04:58:00,5.75885,5.75922,5.75809,5.75894,13000000.0
2007-01-15 04:59:00,5.75892,5.75962,5.75792,5.75916,17000000.0
2007-01-15 05:00:00,5.75935,5.76071,5.75864,5.75864,10000000.0
2007-01-15 05:01:00,5.75842,5.75978,5.75825,5.75885,13000000.0
2007-01-15 05:02:00,5.75876,5.75908,5.75872,5.7589,18000000.0
2007-01-15 05:03:00,5.75922,5.76003,5.75916,5.75931,9000000.0
2007-01-15 05:04:00,5.75894,5.76024,5.75864,5.75925,12000000.0
2007-01-15 05:05:00,5.75955,5.76029,5.75952,5.75952,10000000.0
2007-01-15 05:06:00,5.75969,5.7606,5.75905,5.75915,20000000.0
2007-01-15 05:07:00,5.75879,5.75996,5.75879,5.75883,10000000.0
2007-01-15 05:08:00,5.75821,5.75958,5.75821,5.75958,17000000.0
2007-01-15 05:09:00,5.75999,5.76,5.75967,5.76,15000000.0
2007-01-15 05:10:00,5.75991,5.76001,5.75972,5.75988,10000000.0
2007-01-15 05:11:00,5.75996,5.75999,5.75971,5.75975,16000000.0
2007-01-15 05:12:00,5.75989,5.75999,5.75964,5.75964,7000000.0
2007-01-15 05:13:00,5.75987,5.76008,5.75982,5.75984,12000000.0
2007-01-15 05:14:00,5.75972,5.75988,5.75775,5.75901,14000000.0
2007-01-15 05:15:00,5.75953,5.75993,5.75827,5.75893,16000000.0
2007-01-15 05:16:00,5.76025,5.76025,5.75864,5.75871,15000000.0
2007-01-15 05:17:00,5.75865,5.75934,5.75833,5.75844,10000000.0
2007-01-15 05:18:00,5.75827,5.75923,5.7579,5.75833,13000000.0
2007-01-15 05:19:00,5.75797,5.75915,5.75769,5.75803,13000000.0
2007-01-15 05:20:00,5.75768,5.75871,5.75727,5.75731,20000000.0
2007-01-15 05:21:00,5.75782,5.75837,5.75635,5.75635,9000000.0
2007-01-15 05:22:00,5.75649,5.75768,5.75649,5.75718,17000000.0
2007-01-15 05:23:00,5.75688,5.75777,5.75625,5.75741,14000000.0
2007-01-15 05:24:00,5.7562,5.7568,5.75549,5.75649,19000000.0
2007-01-15 05:25:00,5.7558,5.75625,5.75435,5.75463,13000000.0
2007-01-15 05:26:00,5.75438,5.75521,5.75366,5.75501,13000000.0
2007-01-15 05:27:00,5.75584,5.75584,5.75386,5.75386,13000000.0
2007-01-15 05:28:00,5.75459,5.75563,5.75459,5.75513,10000000.0
2007-01-15 05:29:00,5.75475,5.75519,5.75362,5.75436,17000000.0
2007-01-15 05:30:00,5.75417,5.75512,5.75417,5.75429,21000000.0
2007-01-15 05:31:00,5.75399,5.75505,5.7534,5.75414,13000000.0
2007-01-15 05:32:00,5.75343,5.75511,5.75343,5.75511,16000000.0
2007-01-15 05:33:00,5.7546,5.75569,5.75405,5.7544,13000000.0
2007-01-15 05:34:00,5.754,5.75526,5.75343,5.75413,13000000.0
2007-01-15 05:35:00,5.75382,5.75449,5.75354,5.75387,14000000.0
2007-01-15 05:36:00,5.75484,5.75522,5.75368,5.75391,18000000.0
2007-01-15 05:37:00,5.75338,5.75475,5.75338,5.75433,12000000.0
2007-01-15 05:38:00,5.75465,5.75491,5.75323,5.75339,13000000.0
2007-01-15 05:39:00,5.75483,5.75527,5.75342,5.75494,21000000.0
2007-01-15 05:40:00,5.75518,5.75578,5.7539,5.75399,14000000.0
2007-01-15 05:41:00,5.75456,5.75619,5.75456,5.75533,13000000.0
2007-01-15 05:42:00,5.75541,5.75546,5.75433,5.75433,8000000.0
2007-01-15 05:43:00,5.75526,5.75593,5.75413,5.7547,13000000.0
2007-01-15 05:44:00,5.7545,5.75469,5.75385,5.7539,13000000.0
2007-01-15 05:45:00,5.75414,5.75524,5.75357,5.75357,24000000.0
2007-01-15 05:46:00,5.75425,5.75486,5.75388,5.75416,14000000.0
2007-01-15 05:47:00,5.75507,5.75525,5.75358,5.75452,11000000.0
2007-01-15 05:48:00,5.75473,5.75534,5.75317,5.75478,18000000.0
2007-01-15 05:49:00,5.75463,5.75543,5.75388,5.75523,10000000.0
2007-01-15 05:50:00,5.75528,5.75538,5.75434,5.75457,10000000.0
2007-01-15 05:51:00,5.75401,5.75492,5.7537,5.75423,11000000.0
2007-01-15 05:52:00,5.75524,5.75524,5.75386,5.75441,19000000.0
2007-01-15 05:53:00,5.75475,5.75585,5.75447,5.75571,15000000.0
2007-01-15 05:54:00,5.75468,5.75515,5.75403,5.75438,7000000.0
2007-01-15 05:55:00,5.7551,5.75583,5.75461,5.75522,12000000.0
2007-01-15 05:56:00,5.75534,5.75618,5.75405,5.75618,16000000.0
2007-01-15 05:57:00,5.75451,5.7552,5.75404,5.75415,11000000.0
2007-01-15 05:58:00,5.75366,5.75581,5.75366,5.75474,22000000.0
2007-01-15 05:59:00,5.75443,5.75521,5.75413,5.75467,9000000.0
2007-01-15 06:00:00,5.75483,5.7555,5.75403,5.75403,17000000.0
2007-01-15 06:01:00,5.75379,5.75572,5.75379,5.75462,18000000.0
2007-01-15 06:02:00,5.75454,5.7552,5.75346,5.75391,18000000.0
2007-01-15 06:03:00,5.754,5.754,5.75322,5.75335,16000000.0
2007-01-15 06:04:00,5.75368,5.75548,5.75368,5.75486,8000000.0
2007-01-15 06:05:00,5.75512,5.7555,5.75431,5.75521,10000000.0
2007-01-15 06:06:00,5.7548,5.7548,5.75307,5.75307,27000000.0
2007-01-15 06:07:00,5.75278,5.75417,5.75278,5.7539,17000000.0
2007-01-15 06:08:00,5.75411,5.75417,5.7539,5.7539,14000000.0
2007-01-15 06:09:00,5.75378,5.7557,5.75375,5.7557,13000000.0
2007-01-15 06:10:00,5.75413,5.75526,5.75341,5.7542,14000000.0
2007-01-15 06:11:00,5.75473,5.75534,5.75414,5.75444,16000000.0
2007-01-15 06:12:00,5.75409,5.75475,5.75322,5.75331,17000000.0
2007-01-15 06:13:00,5.75295,5.75406,5.75295,5.75399,14000000.0
2007-01-15 06:14:00,5.75398,5.75421,5.75398,5.75414,12000000.0
2007-01-15 06:15:00,5.75403,5.75429,5.75402,5.75411,13000000.0
2007-01-15 06:16:00,5.75428,5.75541,5.75428,5.75428,14000000.0
2007-01-15 06:17:00,5.75391,5.75489,5.75391,5.75428,11000000.0
2007-01-15 06:18:00,5.7544,5.75539,5.75415,5.7544,12000000.0
2007-01-15 06:19:00,5.75542,5.75576,5.75429,5.75466,19000000.0
2007-01-15 06:20:00,5.75429,5.75534,5.754,5.75437,11000000.0
2007-01-15 06:21:00,5.75338,5.7548,5.75325,5.75393,9000000.0
2007-01-15 06:22:00,5.75429,5.75554,5.75389,5.75395,22000000.0
2007-01-15 06:23:00,5.75475,5.75481,5.75345,5.75345,18000000.0
2007-01-15 06:24:00,5.75334,5.75509,5.75325,5.75448,8000000.0
2007-01-15 06:25:00,5.75413,5.75415,5.75383,5.75398,9000000.0
2007-01-15 06:26:00,5.75442,5.75521,5.75419,5.75466,13000000.0
2007-01-15 06:27:00,5.75488,5.75528,5.75439,5.7547,15000000.0
2007-01-15 06:28:00,5.75463,5.75472,5.75333,5.75453,18000000.0
2007-01-15 06:29:00,5.75465,5.75494,5.75464,5.75474,16000000.0
2007-01-15 06:30:00,5.75539,5.75577,5.75443,5.7545,10000000.0
2007-01-15 06:31:00,5.75398,5.75415,5.75347,5.75378,13000000.0
2007-01-15 06:32:00,5.75381,5.75512,5.75381,5.7541,10000000.0
2007-01-15 06:33:00,5.75399,5.75457,5.75314,5.75314,10000000.0
2007-01-15 06:34:00,5.75448,5.75521,5.75397,5.754,15000000.0
2007-01-15 06:35:00,5.75495,5.75566,5.75425,5.75425,13000000.0
2007-01-15 06:36:00,5.75422,5.75495,5.75395,5.7549,23000000.0
2007-01-15 06:37:00,5.75474,5.75474,5.75311,5.75311,11000000.0
2007-01-15 06:38:00,5.75348,5.75495,5.75348,5.7543,17000000.0
2007-01-15 06:39:00,5.75471,5.75522,5.75397,5.75397,8000000.0
2007-01-15 06:40:00,5.75378,5.75492,5.75318,5.75318,15000000.0
2007-01-15 06:41:00,5.75322,5.75383,5.75322,5.75378,15000000.0
2007-01-15 06:42:00,5.75412,5.75567,5.75388,5.755,16000000.0
2007-01-15 06:43:00,5.75551,5.75558,5.75474,5.75482,12000000.0
2007-01-15 06:44:00,5.75508,5.75575,5.75454,5.7551,13000000.0
2007-01-15 06:45:00,5.75485,5.75566,5.75416,5.7545,14000000.0
2007-01-15 06:46:00,5.75536,5.75552,5.75444,5.75501,12000000.0
2007-01-15 06:47:00,5.75496,5.75616,5.75443,5.75443,11000000.0
2007-01-15 06:48:00,5.75461,5.75586,5.75375,5.75525,15000000.0
2007-01-15 06:49:00,5.75372,5.75569,5.75372,5.75436,17000000.0
2007-01-15 06:50:00,5.75438,5.75515,5.75394,5.75431,13000000.0
2007-01-15 06:51:00,5.75485,5.75609,5.7548,5.75519,8000000.0
2007-01-15 06:52:00,5.75472,5.75563,5.75419,5.755,14000000.0
2007-01-15 06:53:00,5.75457,5.75457,5.75318,5.75367,13000000.0
2007-01-15 06:54:00,5.75435,5.75599,5.75435,5.75512,8000000.0
2007-01-15 06:55:00,5.7547,5.7547,5.75394,5.75394,10000000.0
2007-01-15 06:56:00,5.75575,5.75621,5.75511,5.75511,11000000.0
2007-01-15 06:57:00,5.75525,5.75673,5.75491,5.75502,17000000.0
2007-01-15 06:58:00,5.75387,5.75481,5.75334,5.75481,12000000.0
2007-01-15 06:59:00,5.75589,5.75589,5.75427,5.75434,14000000.0
2007-01-15 07:00:00,5.75423,5.75556,5.75397,5.75405,11000000.0
2007-01-15 07:01:00,5.754,5.75511,5.75377,5.75386,10000000.0
2007-01-15 07:02:00,5.75449,5.7552,5.75339,5.75343,14000000.0
2007-01-15 07:03:00,5.75359,5.75438,5.75359,5.75377,7000000.0
2007-01-15 07:04:00,5.75406,5.75495,5.75373,5.75396,16000000.0
2007-01-15 07:05:00,5.75341,5.75462,5.75297,5.75404,15000000.0
2007-01-15 07:06:00,5.75418,5.75421,5.75244,5.7525,16000000.0
2007-01-15 07:07:00,5.75271,5.7555,5.75271,5.7538,12000000.0
2007-01-15 07:08:00,5.75362,5.75458,5.75318,5.75318,8000000.0
2007-01-15 07:09:00,5.75313,5.75445,5.75313,5.75428,8000000.0
2007-01-15 07:10:00,5.75465,5.75495,5.75311,5.75418,16000000.0
2007-01-15 07:11:00,5.75378,5.75488,5.75374,5.75488,17000000.0
2007-01-15 07:12:00,5.75456,5.7548,5.75315,5.75341,20000000.0
2007-01-15 07:13:00,5.75403,5.75471,5.75326,5.75471,18000000.0
2007-01-15 07:14:00,5.75406,5.75444,5.7537,5.75377,11000000.0
2007-01-15 07:15:00,5.75381,5.75381,5.75351,5.75375,18000000.0
2007-01-15 07:16:00,5.75348,5.75503,5.75337,5.75459,18000000.0
2007-01-15 07:17:00,5.75462,5.75485,5.75375,5.75468,12000000.0
2007-01-15 07:18:00,5.75492,5.75492,5.75259,5.75373,18000000.0
2007-01-15 07:19:00,5.75383,5.75525,5.7535,5.75403,14000000.0
2007-01-15 07:20:00,5.75286,5.75424,5.75286,5.75306,18000000.0
2007-01-15 07:21:00,5.75309,5.75479,5.75304,5.75408,13000000.0
2007-01-15 07:22:00,5.75365,5.75416,5.75285,5.75285,14000000.0
2007-01-15 07:23:00,5.75325,5.75451,5.75325,5.75365,15000000.0
2007-01-15 07:24:00,5.75355,5.7545,5.75355,5.7541,16000000.0
2007-01-15 07:25:00,5.75317,5.75434,5.75272,5.75272,15000000.0
2007-01-15 07:26:00,5.7538,5.75473,5.75312,5.75353,13000000.0
2007-01-15 07:27:00,5.75393,5.75511,5.75355,5.75407,12000000.0
2007-01-15 07:28:00,5.75412,5.75597,5.75412,5.75544,22000000.0
2007-01-15 07:29:00,5.75471,5.7557,5.75381,5.75393,16000000.0
2007-01-15 07:30:00,5.75497,5.75573,5.75425,5.7557,14000000.0
2007-01-15 07:31:00,5.75562,5.75636,5.75479,5.75481,13000000.0
2007-01-15 07:32:00,5.755,5.75503,5.75413,5.75468,9000000.0
2007-01-15 07:33:00,5.75543,5.75579,5.75453,5.75524,7000000.0
2007-01-15 07:34:00,5.75591,5.75591,5.75452,5.75538,18000000.0
2007-01-15 07:35:00,5.75518,5.7553,5.75413,5.75418,9000000.0
2007-01-15 07:36:00,5.75391,5.75413,5.75312,5.7535,13000000.0
2007-01-15 07:37:00,5.75332,5.75465,5.75332,5.75445,11000000.0
2007-01-15 07:38:00,5.75396,5.75428,5.7539,5.75428,11000000.0
2007-01-15 07:39:00,5.75422,5.75426,5.75396,5.75426,19000000.0
2007-01-15 07:40:00,5.75402,5.75425,5.75396,5.75399,11000000.0
2007-01-15 07:41:00,5.75404,5.75423,5.75401,5.75404,7000000.0
2007-01-15 07:42:00,5.7541,5.75437,5.7541,5.75415,13000000.0
2007-01-15 07:43:00,5.75405,5.75429,5.75405,5.75417,14000000.0
2007-01-15 07:44:00,5.75456,5.75483,5.75332,5.75454,10000000.0
2007-01-15 07:45:00,5.75424,5.75529,5.75362,5.75443,8000000.0
2007-01-15 07:46:00,5.75368,5.75534,5.75368,5.75397,13000000.0
2007-01-15 07:47:00,5.75471,5.7548,5.75308,5.75418,15000000.0
2007-01-15 07:48:00,5.75402,5.75474,5.75304,5.75304,13000000.0
2007-01-15 07:49:00,5.75353,5.75519,5.75353,5.75433,10000000.0
2007-01-15 07:50:00,5.7546,5.75509,5.75303,5.75368,17000000.0
2007-01-15 07:51:00,5.75417,5.75469,5.75309,5.75363,16000000.0
2007-01-15 07:52:00,5.75398,5.75509,5.75342,5.7536,13000000.0
2007-01-15 07:53:00,5.75292,5.75294,5.75234,5.75247,10000000.0
2007-01-15 07:54:00,5.75241,5.75465,5.75241,5.75465,11000000.0
2007-01-15 07:55:00,5.75506,5.75506,5.75342,5.75489,12000000.0
2007-01-15 07:56:00,5.75426,5.75489,5.75287,5.75395,13000000.0
2007-01-15 07:57:00,5.75435,5.75487,5.75368,5.75458,8000000.0
2007-01-15 07:58:00,5.75549,5.75589,5.75414,5.75566,14000000.0
2007-01-15 07:59:00,5.75582,5.7562,5.7554,5.7555,15000000.0
2007-01-15 08:00:00,5.75514,5.75517,5.75491,5.75515,10000000.0
2007-01-15 08:01:00,5.75512,5.75521,5.75484,5.75521,13000000.0
2007-01-15 08:02:00,5.75493,5.75585,5.75446,5.75579,14000000.0
2007-01-15 08:03:00,5.75555,5.75555,5.75348,5.75348,12000000.0
2007-01-15 08:04:00,5.75348,5.75561,5.75344,5.75561,16000000.0
2007-01-15 08:05:00,5.75546,5.75546,5.75455,5.75479,14000000.0
2007-01-15 08:06:00,5.75468,5.75524,5.75427,5.75524,19000000.0
2007-01-15 08:07:00,5.7557,5.7558,5.75504,5.75504,19000000.0
2007-01-15 08:08:00,5.75488,5.75508,5.75416,5.75508,11000000.0
2007-01-15 08:09:00,5.75521,5.75534,5.75453,5.7547,10000000.0
2007-01-15 08:10:00,5.7547,5.75574,5.7547,5.75515,16000000.0
2007-01-15 08:11:00,5.75617,5.75631,5.7551,5.75532,9000000.0
2007-01-15 08:12:00,5.7556,5.75643,5.75545,5.75567,10000000.0
2007-01-15 08:13:00,5.75522,5.75546,5.75517,5.75543,11000000.0
2007-01-15 08:14:00,5.75555,5.75649,5.75545,5.75579,12000000.0
2007-01-15 08:15:00,5.75558,5.75669,5.75511,5.75647,15000000.0
2007-01-15 08:16:00,5.75672,5.75672,5.7555,5.7565,14000000.0
2007-01-15 08:17:00,5.75454,5.75612,5.75454,5.75577,10000000.0
2007-01-15 08:18:00,5.75575,5.75622,5.75549,5.75578,9000000.0
2007-01-15 08:19:00,5.75529,5.75612,5.75527,5.7556,11000000.0
2007-01-15 08:20:00,5.75559,5.75665,5.75559,5.75665,11000000.0
2007-01-15 08:21:00,5.75688,5.757,5.75668,5.75687,20000000.0
2007-01-15 08:22:00,5.75614,5.75652,5.75552,5.75557,8000000.0
2007-01-15 08:23:00,5.75541,5.75673,5.75541,5.75673,12000000.0
2007-01-15 08:24:00,5.75563,5.75798,5.75563,5.75668,13000000.0
2007-01-15 08:25:00,5.75732,5.75835,5.7566,5.75726,12000000.0
2007-01-15 08:26:00,5.7574,5.75821,5.75702,5.75739,13000000.0
2007-01-15 08:27:00,5.75687,5.75781,5.75666,5.7571,11000000.0
2007-01-15 08:28:00,5.75714,5.75839,5.75714,5.75839,8000000.0
2007-01-15 08:29:00,5.75758,5.75845,5.75669,5.75708,12000000.0
2007-01-15 08:30:00,5.7576,5.75793,5.75719,5.75754,11000000.0
2007-01-15 08:31:00,5.75721,5.75776,5.75635,5.75635,10000000.0
2007-01-15 08:32:00,5.75629,5.75808,5.75629,5.75723,13000000.0
2007-01-15 08:33:00,5.75754,5.75784,5.75678,5.75737,11000000.0
2007-01-15 08:34:00,5.75775,5.75782,5.75663,5.75719,17000000.0
2007-01-15 08:35:00,5.75669,5.75759,5.75669,5.75722,11000000.0
2007-01-15 08:36:00,5.75779,5.7579,5.75691,5.75737,10000000.0
2007-01-15 08:37:00,5.75738,5.75849,5.75704,5.75849,9000000.0
2007-01-15 08:38:00,5.75719,5.75834,5.75622,5.75723,18000000.0
2007-01-15 08:39:00,5.75699,5.75739,5.7562,5.75714,8000000.0
2007-01-15 08:40:00,5.75669,5.75696,5.75605,5.75661,7000000.0
2007-01-15 08:41:00,5.75657,5.75714,5.75628,5.75658,16000000.0
2007-01-15 08:42:00,5.75653,5.75795,5.75628,5.75713,14000000.0
2007-01-15 08:43:00,5.75666,5.75674,5.75589,5.75659,12000000.0
2007-01-15 08:44:00,5.7573,5.75751,5.75504,5.75504,9000000.0
2007-01-15 08:45:00,5.75636,5.75692,5.75515,5.75617,18000000.0
2007-01-15 08:46:00,5.75518,5.75637,5.75481,5.75534,14000000.0
2007-01-15 08:47:00,5.75567,5.75649,5.75532,5.75596,18000000.0
2007-01-15 08:48:00,5.7562,5.75746,5.75603,5.75738,12000000.0
2007-01-15 08:49:00,5.75681,5.7579,5.75595,5.75724,14000000.0
2007-01-15 08:50:00,5.75736,5.75772,5.75666,5.75758,16000000.0
2007-01-15 08:51:00,5.75642,5.75763,5.75627,5.75627,21000000.0
2007-01-15 08:52:00,5.75755,5.75788,5.75613,5.75665,20000000.0
2007-01-15 08:53:00,5.75677,5.75789,5.75649,5.75724,7000000.0
2007-01-15 08:54:00,5.75657,5.7576,5.75657,5.7576,17000000.0
2007-01-15 08:55:00,5.75737,5.75777,5.75666,5.75666,12000000.0
2007-01-15 08:56:00,5.75641,5.75649,5.75624,5.75646,17000000.0
2007-01-15 08:57:00,5.75646,5.75651,5.75623,5.75639,16000000.0
2007-01-15 08:58:00,5.75645,5.75786,5.75639,5.75678,12000000.0
2007-01-15 08:59:00,5.75633,5.75777,5.75622,5.75622,13000000.0
2007-01-15 09:00:00,5.7556,5.75727,5.7556,5.7561,17000000.0
2007-01-15 09:01:00,5.75698,5.75749,5.756,5.7562,13000000.0
2007-01-15 09:02:00,5.75688,5.75709,5.75595,5.75637,8000000.0
2007-01-15 09:03:00,5.75682,5.75755,5.75604,5.75621,16000000.0
2007-01-15 09:04:00,5.75641,5.75703,5.75633,5.75671,8000000.0
2007-01-15 09:05:00,5.75588,5.75664,5.75567,5.75625,11000000.0
2007-01-15 09:06:00,5.75676,5.75713,5.75592,5.75592,10000000.0
2007-01-15 09:07:00,5.75617,5.7575,5.75617,5.75711,10000000.0
2007-01-15 09:08:00,5.75747,5.75791,5.75705,5.75734,19000000.0
2007-01-15 09:09:00,5.75722,5.75843,5.75695,5.75739,16000000.0
2007-01-15 09:10:00,5.7576,5.75799,5.75712,5.75777,8000000.0
2007-01-15 09:11:00,5.75798,5.75798,5.75725,5.75725,11000000.0
2007-01-15 09:12:00,5.75709,5.7579,5.75644,5.75659,16000000.0
2007-01-15 09:13:00,5.75697,5.75771,5.75697,5.75771,15000000.0
2007-01-15 09:14:00,5.75644,5.75821,5.75633,5.75633,17000000.0
2007-01-15 09:15:00,5.75774,5.7581,5.75629,5.75695,12000000.0
2007-01-15 09:16:00,5.75683,5.75774,5.75669,5.7569,14000000.0
2007-01-15 09:17:00,5.75683,5.75683,5.75513,5.7554,14000000.0
2007-01-15 09:18:00,5.7562,5.7562,5.75441,5.75474,18000000.0
2007-01-15 09:19:00,5.75442,5.75566,5.75424,5.7548,14000000.0
2007-01-15 09:20:00,5.75543,5.75586,5.75394,5.75479,18000000.0
2007-01-15 09:21:00,5.75453,5.75524,5.75392,5.75524,17000000.0
2007-01-15 09:22:00,5.75486,5.75541,5.75383,5.75507,13000000.0
2007-01-15 09:23:00,5.75499,5.75502,5.75362,5.75461,12000000.0
2007-01-15 09:24:00,5.75509,5.75569,5.75393,5.75393,14000000.0
2007-01-15 09:25:00,5.75471,5.75565,5.75443,5.75505,9000000.0
2007-01-15 09:26:00,5.7551,5.75632,5.75467,5.75621,13000000.0
2007-01-15 09:27:00,5.75673,5.75741,5.75535,5.75741,13000000.0
2007-01-15 09:28:00,5.75731,5.75841,5.75673,5.75803,19000000.0
2007-01-15 09:29:00,5.7578,5.7578,5.75606,5.75683,14000000.0
2007-01-15 09:30:00,5.7567,5.75734,5.75544,5.75681,15000000.0
2007-01-15 09:31:00,5.75695,5.75695,5.75606,5.75681,11000000.0
2007-01-15 09:32:00,5.75681,5.75681,5.7552,5.75574,16000000.0
2007-01-15 09:33:00,5.75562,5.75623,5.75518,5.75543,9000000.0
2007-01-15 09:34:00,5.75535,5.75594,5.75436,5.75591,18000000.0
2007-01-15 09:35:00,5.75418,5.75504,5.75358,5.75425,14000000.0
2007-01-15 09:36:00,5.75451,5.75539,5.75439,5.75478,16000000.0
2007-01-15 09:37:00,5.75483,5.75534,5.75396,5.75489,20000000.0
2007-01-15 09:38:00,5.75387,5.75422,5.75274,5.75364,19000000.0
2007-01-15 09:39:00,5.75362,5.75501,5.75264,5.75458,16000000.0
2007-01-15 09:40:00,5.7538,5.7538,5.7523,5.75322,12000000.0
2007-01-15 09:41:00,5.75358,5.75358,5.75243,5.75248,18000000.0
2007-01-15 09:42:00,5.75038,5.75206,5.74906,5.74906,16000000.0
2007-01-15 09:43:00,5.7502,5.75135,5.7499,5.75033,15000000.0
2007-01-15 09:44:00,5.75094,5.75211,5.75026,5.7515,13000000.0
2007-01-15 09:45:00,5.75162,5.75187,5.75087,5.75143,13000000.0
2007-01-15 09:46:00,5.75155,5.75197,5.75042,5.75167,17000000.0
2007-01-15 09:47:00,5.75174,5.75174,5.74973,5.74973,13000000.0
2007-01-15 09:48:00,5.74986,5.75167,5.74986,5.7504,16000000.0
2007-01-15 09:49:00,5.75104,5.75113,5.75016,5.75098,17000000.0
2007-01-15 09:50:00,5.75077,5.75172,5.75068,5.75156,12000000.0
2007-01-15 09:51:00,5.75171,5.75236,5.74973,5.75077,16000000.0
2007-01-15 09:52:00,5.75006,5.75042,5.74823,5.74823,16000000.0
2007-01-15 09:53:00,5.74745,5.74943,5.74745,5.74779,15000000.0
2007-01-15 09:54:00,5.74767,5.7481,5.74593,5.74759,15000000.0
2007-01-15 09:55:00,5.74764,5.74951,5.74711,5.74951,15000000.0
2007-01-15 09:56:00,5.74935,5.75123,5.74915,5.75034,17000000.0
2007-01-15 09:57:00,5.75077,5.75165,5.74941,5.75045,12000000.0
2007-01-15 09:58:00,5.75107,5.75153,5.7503,5.75126,14000000.0
2007-01-15 09:59:00,5.75084,5.75139,5.75017,5.75062,10000000.0
2007-01-15 10:00:00,5.75111,5.75156,5.74959,5.75156,11000000.0
2007-01-15 10:01:00,5.75125,5.75171,5.75031,5.75076,24000000.0
2007-01-15 10:02:00,5.75273,5.75359,5.75216,5.75359,14000000.0
2007-01-15 10:03:00,5.75413,5.75415,5.75243,5.75308,16000000.0
2007-01-15 10:04:00,5.75265,5.75304,5.7518,5.75304,10000000.0
2007-01-15 10:05:00,5.75272,5.75309,5.75178,5.75279,10000000.0
2007-01-15 10:06:00,5.75262,5.75291,5.75136,5.7526,9000000.0
2007-01-15 10:07:00,5.75216,5.75272,5.75144,5.75144,11000000.0
2007-01-15 10:08:00,5.75284,5.75284,5.75152,5.75246,9000000.0
2007-01-15 10:09:00,5.75094,5.75273,5.75094,5.7515,11000000.0
2007-01-15 10:10:00,5.75121,5.75232,5.75094,5.75232,15000000.0
2007-01-15 10:11:00,5.75273,5.75273,5.75126,5.75126,16000000.0
2007-01-15 10:12:00,5.75078,5.75274,5.75078,5.75208,19000000.0
2007-01-15 10:13:00,5.75228,5.75228,5.75061,5.75152,9000000.0
2007-01-15 10:14:00,5.75181,5.75266,5.75126,5.7519,11000000.0
2007-01-15 10:15:00,5.75266,5.75266,5.75104,5.75104,8000000.0
2007-01-15 10:16:00,5.75067,5.75224,5.75044,5.75155,17000000.0
2007-01-15 10:17:00,5.75208,5.75208,5.75071,5.75175,16000000.0
2007-01-15 10:18:00,5.75144,5.752,5.7508,5.75115,16000000.0
2007-01-15 10:19:00,5.75109,5.75197,5.75104,5.75166,17000000.0
2007-01-15 10:20:00,5.75109,5.75189,5.75013,5.75148,16000000.0
2007-01-15 10:21:00,5.751,5.75293,5.75061,5.75293,7000000.0
2007-01-15 10:22:00,5.75299,5.75299,5.7514,5.75203,10000000.0
2007-01-15 10:23:00,5.75259,5.75377,5.75126,5.75377,14000000.0
2007-01-15 10:24:00,5.75452,5.75602,5.75452,5.75558,13000000.0
2007-01-15 10:25:00,5.75514,5.75538,5.75364,5.75441,12000000.0
2007-01-15 10:26:00,5.75507,5.75577,5.75405,5.75577,11000000.0
2007-01-15 10:27:00,5.75547,5.75567,5.75397,5.75512,13000000.0
2007-01-15 10:28:00,5.75516,5.75535,5.75375,5.75421,13000000.0
2007-01-15 10:29:00,5.75385,5.75436,5.75312,5.75381,11000000.0
2007-01-15 10:30:00,5.75327,5.75348,5.75229,5.75229,9000000.0
2007-01-15 10:31:00,5.75287,5.75487,5.75287,5.75468,16000000.0
2007-01-15 10:32:00,5.75545,5.75574,5.75399,5.7552,9000000.0
2007-01-15 10:33:00,5.75517,5.75573,5.75472,5.75472,12000000.0
2007-01-15 10:34:00,5.75565,5.75575,5.75451,5.75552,11000000.0
2007-01-15 10:35:00,5.75544,5.75661,5.75459,5.75534,17000000.0
2007-01-15 10:36:00,5.75552,5.75643,5.75506,5.75629,10000000.0
2007-01-15 10:37:00,5.75658,5.75671,5.7552,5.75625,15000000.0
2007-01-15 10:38:00,5.75573,5.75719,5.75483,5.75719,17000000.0
2007-01-15 10:39:00,5.7567,5.75674,5.75567,5.75656,13000000.0
2007-01-15 10:40:00,5.75593,5.75676,5.75504,5.75529,10000000.0
2007-01-15 10:41:00,5.7552,5.75667,5.7552,5.75664,15000000.0
2007-01-15 10:42:00,5.75481,5.75649,5.75481,5.75649,12000000.0
2007-01-15 10:43:00,5.75624,5.75648,5.75475,5.75475,13000000.0
2007-01-15 10:44:00,5.75464,5.75575,5.75451,5.75497,12000000.0
2007-01-15 10:45:00,5.75492,5.75603,5.75426,5.75599,13000000.0
2007-01-15 10:46:00,5.75493,5.75498,5.75326,5.75431,13000000.0
2007-01-15 10:47:00,5.75294,5.7548,5.75294,5.7548,7000000.0
2007-01-15 10:48:00,5.75464,5.7554,5.75413,5.7551,12000000.0
2007-01-15 10:49:00,5.7549,5.75506,5.75391,5.7541,10000000.0
2007-01-15 10:50:00,5.75392,5.7545,5.75323,5.75429,14000000.0
2007-01-15 10:51:00,5.75337,5.75405,5.75288,5.75291,11000000.0
2007-01-15 10:52:00,5.753,5.75363,5.75198,5.75272,20000000.0
2007-01-15 10:53:00,5.75278,5.75311,5.75187,5.75187,9000000.0
2007-01-15 10:54:00,5.75306,5.75376,5.75198,5.75282,18000000.0
2007-01-15 10:55:00,5.75249,5.75421,5.75249,5.75421,10000000.0
2007-01-15 10:56:00,5.75541,5.75541,5.75344,5.75438,11000000.0
2007-01-15 10:57:00,5.75373,5.75405,5.75286,5.75405,8000000.0
2007-01-15 10:58:00,5.75276,5.75383,5.75226,5.75293,10000000.0
2007-01-15 10:59:00,5.75305,5.75352,5.75229,5.75352,10000000.0
2007-01-15 11:00:00,5.75332,5.75357,5.75182,5.75303,15000000.0
2007-01-15 11:01:00,5.75321,5.75321,5.75169,5.75175,12000000.0
2007-01-15 11:02:00,5.75159,5.75235,5.75069,5.75177,8000000.0
2007-01-15 11:03:00,5.75074,5.75221,5.75025,5.75109,11000000.0
2007-01-15 11:04:00,5.75076,5.75151,5.7501,5.75112,15000000.0
2007-01-15 11:05:00,5.75152,5.75175,5.75021,5.75128,17000000.0
2007-01-15 11:06:00,5.75214,5.75291,5.75148,5.75274,12000000.0
2007-01-15 11:07:00,5.75227,5.75227,5.75069,5.75187,11000000.0
2007-01-15 11:08:00,5.75245,5.75269,5.75079,5.75172,22000000.0
2007-01-15 11:09:00,5.75216,5.75314,5.75216,5.75244,9000000.0
2007-01-15 11:10:00,5.75239,5.75278,5.75173,5.7523,16000000.0
2007-01-15 11:11:00,5.7527,5.75299,5.75095,5.75135,7000000.0
2007-01-15 11:12:00,5.7518,5.75275,5.75158,5.75268,15000000.0
2007-01-15 11:13:00,5.7527,5.75327,5.75226,5.75327,11000000.0
2007-01-15 11:14:00,5.75386,5.75443,5.75273,5.75443,18000000.0
2007-01-15 11:15:00,5.75471,5.755,5.7538,5.75417,11000000.0
2007-01-15 11:16:00,5.75414,5.75449,5.7527,5.75383,13000000.0
2007-01-15 11:17:00,5.75294,5.75372,5.75252,5.75301,13000000.0
2007-01-15 11:18:00,5.75352,5.75416,5.7526,5.75328,9000000.0
2007-01-15 11:19:00,5.75249,5.75316,5.75207,5.75316,17000000.0
2007-01-15 11:20:00,5.75325,5.75355,5.75213,5.7531,14000000.0
2007-01-15 11:21:00,5.75347,5.75407,5.753,5.7531,14000000.0
2007-01-15 11:22:00,5.75283,5.75348,5.75158,5.75347,22000000.0
2007-01-15 11:23:00,5.75314,5.75339,5.75253,5.75321,8000000.0
2007-01-15 11:24:00,5.75329,5.75417,5.752,5.75341,18000000.0
2007-01-15 11:25:00,5.75295,5.75295,5.75174,5.75223,9000000.0
2007-01-15 11:26:00,5.75275,5.75275,5.75097,5.75234,15000000.0
2007-01-15 11:27:00,5.7528,5.75312,5.75174,5.75277,10000000.0
2007-01-15 11:28:00,5.7521,5.75323,5.75154,5.75253,13000000.0
2007-01-15 11:29:00,5.75319,5.75424,5.75256,5.75272,17000000.0
2007-01-15 11:30:00,5.7538,5.75396,5.75246,5.75375,13000000.0
2007-01-15 11:31:00,5.75385,5.75418,5.75232,5.75339,12000000.0
2007-01-15 11:32:00,5.75371,5.75371,5.7514,5.7514,20000000.0
2007-01-15 11:33:00,5.75278,5.7532,5.75086,5.75271,16000000.0
2007-01-15 11:34:00,5.75247,5.75315,5.75086,5.75121,13000000.0
2007-01-15 11:35:00,5.75127,5.7525,5.75093,5.75186,14000000.0
2007-01-15 11:36:00,5.75196,5.75258,5.75054,5.75054,11000000.0
2007-01-15 11:37:00,5.75172,5.75318,5.75112,5.75188,16000000.0
2007-01-15 11:38:00,5.75229,5.75241,5.7507,5.75179,8000000.0
2007-01-15 11:39:00,5.75206,5.75234,5.7506,5.75194,11000000.0
2007-01-15 11:40:00,5.75102,5.75266,5.75102,5.75266,12000000.0
2007-01-15 11:41:00,5.75254,5.75288,5.75106,5.75258,10000000.0
2007-01-15 11:42:00,5.75333,5.75333,5.75188,5.75202,10000000.0
2007-01-15 11:43:00,5.75188,5.75307,5.75184,5.75307,17000000.0
2007-01-15 11:44:00,5.75316,5.75334,5.75187,5.75187,15000000.0
2007-01-15 11:45:00,5.75222,5.75318,5.7515,5.75315,16000000.0
2007-01-15 11:46:00,5.75234,5.75308,5.75199,5.75298,7000000.0
2007-01-15 11:47:00,5.75289,5.7531,5.75197,5.7531,16000000.0
2007-01-15 11:48:00,5.75355,5.75372,5.75221,5.75221,13000000.0
2007-01-15 11:49:00,5.75249,5.75291,5.75243,5.75291,10000000.0
2007-01-15 11:50:00,5.75318,5.7533,5.75301,5.75318,12000000.0
2007-01-15 11:51:00,5.75272,5.75272,5.75145,5.75234,14000000.0
2007-01-15 11:52:00,5.7513,5.75184,5.75052,5.75069,18000000.0
2007-01-15 11:53:00,5.75224,5.75224,5.75048,5.75163,16000000.0
2007-01-15 11:54:00,5.75127,5.75155,5.75063,5.75147,8000000.0
2007-01-15 11:55:00,5.75158,5.75202,5.75138,5.75138,8000000.0
2007-01-15 11:56:00,5.75085,5.75143,5.75057,5.75088,8000000.0
2007-01-15 11:57:00,5.75069,5.75165,5.75056,5.75141,11000000.0
2007-01-15 11:58:00,5.7517,5.75214,5.7504,5.75214,14000000.0
2007-01-15 11:59:00,5.75101,5.75203,5.75085,5.75202,11000000.0
2007-01-15 12:00:00,5.75169,5.75251,5.75091,5.75215,15000000.0
2007-01-15 12:01:00,5.75161,5.75238,5.75011,5.75203,13000000.0
2007-01-15 12:02:00,5.75205,5.75221,5.75047,5.75075,15000000.0
2007-01-15 12:03:00,5.75064,5.75116,5.74967,5.75041,11000000.0
2007-01-15 12:04:00,5.75003,5.75039,5.7498,5.75027,9000000.0
2007-01-15 12:05:00,5.74978,5.75048,5.74922,5.75015,9000000.0
2007-01-15 12:06:00,5.74983,5.75079,5.74894,5.75079,15000000.0
2007-01-15 12:07:00,5.75029,5.7506,5.74955,5.7505,11000000.0
2007-01-15 12:08:00,5.75007,5.75035,5.74951,5.75028,8000000.0
2007-01-15 12:09:00,5.75067,5.75083,5.74903,5.75061,18000000.0
2007-01-15 12:10:00,5.7505,5.75072,5.74957,5.75071,14000000.0
2007-01-15 12:11:00,5.74971,5.75131,5.74965,5.75011,9000000.0
2007-01-15 12:12:00,5.74985,5.75064,5.74923,5.75023,18000000.0
2007-01-15 12:13:00,5.74927,5.75071,5.74927,5.75071,12000000.0
2007-01-15 12:14:00,5.74939,5.75147,5.74939,5.75116,10000000.0
2007-01-15 12:15:00,5.75086,5.75117,5.7506,5.75089,8000000.0
2007-01-15 12:16:00,5.75047,5.7505,5.74917,5.74946,14000000.0
2007-01-15 12:17:00,5.7506,5.75097,5.74981,5.75064,13000000.0
2007-01-15 12:18:00,5.75079,5.75084,5.74953,5.74977,10000000.0
2007-01-15 12:19:00,5.75032,5.75052,5.74944,5.74977,11000000.0
2007-01-15 12:20:00,5.75046,5.75046,5.74891,5.75013,8000000.0
2007-01-15 12:21:00,5.75076,5.75105,5.74963,5.75073,20000000.0
2007-01-15 12:22:00,5.75093,5.75141,5.75012,5.75012,14000000.0
2007-01-15 12:23:00,5.7502,5.75118,5.75009,5.7506,11000000.0
2007-01-15 12:24:00,5.75083,5.75083,5.74907,5.74972,17000000.0
2007-01-15 12:25:00,5.75096,5.75096,5.7494,5.74995,12000000.0
2007-01-15 12:26:00,5.74961,5.75011,5.74923,5.74923,7000000.0
2007-01-15 12:27:00,5.74891,5.75034,5.7488,5.75034,7000000.0
2007-01-15 12:28:00,5.7504,5.75105,5.74916,5.75057,19000000.0
2007-01-15 12:29:00,5.7494,5.75075,5.74873,5.74967,12000000.0
2007-01-15 12:30:00,5.74998,5.75042,5.74936,5.75042,10000000.0
2007-01-15 12:31:00,5.75053,5.75053,5.7494,5.75023,12000000.0
2007-01-15 12:32:00,5.74993,5.75063,5.7489,5.7496,12000000.0
2007-01-15 12:33:00,5.7494,5.75025,5.74886,5.75007,15000000.0
2007-01-15 12:34:00,5.7506,5.7506,5.7489,5.75048,12000000.0
2007-01-15 12:35:00,5.75106,5.75154,5.75035,5.75154,12000000.0
2007-01-15 12:36:00,5.75084,5.7515,5.75037,5.75077,15000000.0
2007-01-15 12:37:00,5.75144,5.75201,5.75102,5.75201,8000000.0
2007-01-15 12:38:00,5.75213,5.75215,5.75039,5.75039,15000000.0
2007-01-15 12:39:00,5.75047,5.75167,5.75027,5.75043,14000000.0
2007-01-15 12:40:00,5.75045,5.75237,5.75044,5.75203,18000000.0
2007-01-15 12:41:00,5.75111,5.75169,5.75082,5.75147,11000000.0
2007-01-15 12:42:00,5.75066,5.7519,5.75043,5.7506,17000000.0
2007-01-15 12:43:00,5.75014,5.75158,5.75014,5.75132,11000000.0
2007-01-15 12:44:00,5.75152,5.75183,5.75136,5.75155,13000000.0
2007-01-15 12:45:00,5.75022,5.75123,5.74974,5.751,10000000.0
2007-01-15 12:46:00,5.75102,5.7512,5.74974,5.7512,20000000.0
2007-01-15 12:47:00,5.75015,5.75106,5.74989,5.75013,10000000.0
2007-01-15 12:48:00,5.75008,5.75105,5.75008,5.75105,10000000.0
2007-01-15 12:49:00,5.75062,5.75113,5.74969,5.75003,15000000.0
2007-01-15 12:50:00,5.75022,5.75221,5.75001,5.75159,14000000.0
2007-01-15 12:51:00,5.75074,5.75207,5.75041,5.75041,14000000.0
2007-01-15 12:52:00,5.75164,5.75183,5.75105,5.75173,9000000.0
2007-01-15 12:53:00,5.752,5.75232,5.75104,5.75104,9000000.0
2007-01-15 12:54:00,5.75084,5.75175,5.75084,5.75173,20000000.0
2007-01-15 12:55:00,5.75194,5.75197,5.75058,5.75187,12000000.0
2007-01-15 12:56:00,5.75082,5.75084,5.7498,5.75084,7000000.0
2007-01-15 12:57:00,5.75063,5.75133,5.75023,5.75089,13000000.0
2007-01-15 12:58:00,5.75149,5.75158,5.75078,5.75158,16000000.0
2007-01-15 12:59:00,5.75137,5.75137,5.75011,5.75097,14000000.0
2007-01-15 13:00:00,5.75104,5.75119,5.74913,5.74921,12000000.0
2007-01-15 13:01:00,5.75075,5.7509,5.75053,5.75055,17000000.0
2007-01-15 13:02:00,5.7506,5.75088,5.74998,5.75012,10000000.0
2007-01-15 13:03:00,5.74956,5.75059,5.74921,5.75032,22000000.0
2007-01-15 13:04:00,5.74956,5.75067,5.74943,5.75066,20000000.0
2007-01-15 13:05:00,5.75056,5.75088,5.7494,5.75013,14000000.0
2007-01-15 13:06:00,5.75076,5.75145,5.74977,5.75145,17000000.0
2007-01-15 13:07:00,5.75145,5.75168,5.75035,5.75107,22000000.0
2007-01-15 13:08:00,5.75102,5.75222,5.75102,5.75127,12000000.0
2007-01-15 13:09:00,5.75172,5.75172,5.7505,5.75118,12000000.0
2007-01-15 13:10:00,5.75144,5.75144,5.75015,5.75062,20000000.0
2007-01-15 13:11:00,5.74865,5.75007,5.74822,5.74873,12000000.0
2007-01-15 13:12:00,5.74886,5.75048,5.74863,5.74994,16000000.0
2007-01-15 13:13:00,5.7486,5.75044,5.7486,5.74966,14000000.0
2007-01-15 13:14:00,5.74932,5.75013,5.74865,5.74985,17000000.0
2007-01-15 13:15:00,5.74972,5.75018,5.74916,5.75012,7000000.0
2007-01-15 13:16:00,5.75035,5.75035,5.74914,5.7503,9000000.0
2007-01-15 13:17:00,5.74898,5.75006,5.7482,5.74881,15000000.0
2007-01-15 13:18:00,5.74996,5.75085,5.74917,5.7502,17000000.0
2007-01-15 13:19:00,5.7506,5.75073,5.74901,5.74901,15000000.0
2007-01-15 13:20:00,5.74925,5.75063,5.74925,5.75063,12000000.0
2007-01-15 13:21:00,5.75037,5.75098,5.74931,5.75002,24000000.0
2007-01-15 13:22:00,5.75009,5.7506,5.74903,5.75004,12000000.0
2007-01-15 13:23:00,5.74991,5.75049,5.74801,5.74867,12000000.0
2007-01-15 13:24:00,5.74923,5.75039,5.74878,5.74997,18000000.0
2007-01-15 13:25:00,5.74957,5.7501,5.7489,5.74997,12000000.0
2007-01-15 13:26:00,5.7502,5.75034,5.74898,5.74939,12000000.0
2007-01-15 13:27:00,5.74914,5.74965,5.74856,5.74878,9000000.0
2007-01-15 13:28:00,5.74954,5.74993,5.74866,5.74944,15000000.0
2007-01-15 13:29:00,5.7493,5.75084,5.7493,5.75084,14000000.0
2007-01-15 13:30:00,5.75072,5.75088,5.75053,5.75079,11000000.0
2007-01-15 13:31:00,5.75028,5.75114,5.74971,5.75114,11000000.0
2007-01-15 13:32:00,5.74958,5.75081,5.74932,5.75081,8000000.0
2007-01-15 13:33:00,5.75044,5.75044,5.74916,5.75022,14000000.0
2007-01-15 13:34:00,5.75017,5.75071,5.7497,5.75071,11000000.0
2007-01-15 13:35:00,5.7495,5.75059,5.7495,5.75025,16000000.0
2007-01-15 13:36:00,5.74943,5.75025,5.74899,5.74899,8000000.0
2007-01-15 13:37:00,5.74933,5.74996,5.74896,5.74899,17000000.0
2007-01-15 13:38:00,5.74867,5.75026,5.74867,5.74981,14000000.0
2007-01-15 13:39:00,5.75032,5.75043,5.7483,5.75009,10000000.0
2007-01-15 13:40:00,5.75012,5.75049,5.74947,5.74949,8000000.0
2007-01-15 13:41:00,5.74954,5.75035,5.74954,5.75,11000000.0
2007-01-15 13:42:00,5.74973,5.75048,5.7494,5.7494,14000000.0
2007-01-15 13:43:00,5.74952,5.75036,5.74931,5.74937,11000000.0
2007-01-15 13:44:00,5.74921,5.75007,5.74883,5.74996,11000000.0
2007-01-15 13:45:00,5.74909,5.7502,5.7489,5.74942,14000000.0
2007-01-15 13:46:00,5.74903,5.74925,5.7481,5.74865,11000000.0
2007-01-15 13:47:00,5.74817,5.74907,5.74774,5.7483,13000000.0
2007-01-15 13:48:00,5.74951,5.74951,5.74817,5.74942,14000000.0
2007-01-15 13:49:00,5.74855,5.74856,5.74695,5.74821,12000000.0
2007-01-15 13:50:00,5.74828,5.74842,5.74733,5.74803,16000000.0
2007-01-15 13:51:00,5.74792,5.74896,5.7472,5.74896,14000000.0
2007-01-15 13:52:00,5.74874,5.74874,5.74739,5.74768,10000000.0
2007-01-15 13:53:00,5.74737,5.748,5.7471,5.74751,10000000.0
2007-01-15 13:54:00,5.74722,5.74807,5.7467,5.74807,8000000.0
2007-01-15 13:55:00,5.74865,5.74872,5.74726,5.74872,13000000.0
2007-01-15 13:56:00,5.74764,5.74862,5.7473,5.74813,17000000.0
2007-01-15 13:57:00,5.74795,5.74904,5.74759,5.74828,13000000.0
2007-01-15 13:58:00,5.74766,5.74978,5.74738,5.74978,7000000.0
2007-01-15 13:59:00,5.74829,5.74896,5.74759,5.74862,9000000.0
2007-01-15 14:00:00,5.74755,5.74781,5.74653,5.74737,7000000.0
2007-01-15 14:01:00,5.74726,5.74775,5.74654,5.74665,11000000.0
2007-01-15 14:02:00,5.74762,5.74862,5.74687,5.74808,19000000.0
2007-01-15 14:03:00,5.74738,5.748,5.74651,5.74659,13000000.0
2007-01-15 14:04:00,5.74639,5.74778,5.74623,5.74778,22000000.0
2007-01-15 14:05:00,5.74805,5.74805,5.74661,5.74744,17000000.0
2007-01-15 14:06:00,5.74766,5.74784,5.74687,5.74687,11000000.0
2007-01-15 14:07:00,5.74666,5.7471,5.74603,5.74633,9000000.0
2007-01-15 14:08:00,5.74773,5.74773,5.74619,5.7472,11000000.0
2007-01-15 14:09:00,5.74727,5.74771,5.74592,5.74727,12000000.0
2007-01-15 14:10:00,5.74697,5.74729,5.74601,5.74724,13000000.0
2007-01-15 14:11:00,5.7477,5.74776,5.74649,5.74701,14000000.0
2007-01-15 14:12:00,5.7481,5.74852,5.74667,5.7477,11000000.0
2007-01-15 14:13:00,5.74744,5.74797,5.74658,5.74658,11000000.0
2007-01-15 14:14:00,5.74658,5.74751,5.74658,5.7472,7000000.0
2007-01-15 14:15:00,5.74771,5.74885,5.74741,5.74819,14000000.0
2007-01-15 14:16:00,5.74877,5.75016,5.74716,5.75016,13000000.0
2007-01-15 14:17:00,5.75011,5.75011,5.74864,5.74963,22000000.0
2007-01-15 14:18:00,5.75,5.75033,5.74874,5.74874,15000000.0
2007-01-15 14:19:00,5.74793,5.74877,5.7469,5.74877,12000000.0
2007-01-15 14:20:00,5.74816,5.74848,5.7476,5.74798,7000000.0
2007-01-15 14:21:00,5.74785,5.74844,5.74762,5.74805,13000000.0
2007-01-15 14:22:00,5.74796,5.74796,5.74709,5.74709,8000000.0
2007-01-15 14:23:00,5.74689,5.74803,5.74674,5.74755,11000000.0
2007-01-15 14:24:00,5.74777,5.74866,5.74729,5.74846,13000000.0
2007-01-15 14:25:00,5.74813,5.74936,5.74788,5.74915,15000000.0
2007-01-15 14:26:00,5.74753,5.74929,5.74743,5.74908,8000000.0
2007-01-15 14:27:00,5.74879,5.74926,5.74823,5.74918,10000000.0
2007-01-15 14:28:00,5.74917,5.74956,5.74833,5.74956,11000000.0
2007-01-15 14:29:00,5.75007,5.75066,5.74864,5.74976,21000000.0
2007-01-15 14:30:00,5.74803,5.74964,5.74803,5.74865,11000000.0
2007-01-15 14:31:00,5.74996,5.75034,5.74902,5.74902,17000000.0
2007-01-15 14:32:00,5.7494,5.75039,5.74912,5.7498,15000000.0
2007-01-15 14:33:00,5.75012,5.75152,5.74982,5.75133,8000000.0
2007-01-15 14:34:00,5.75202,5.75202,5.75098,5.75175,9000000.0
2007-01-15 14:35:00,5.75204,5.75234,5.75072,5.75075,11000000.0
2007-01-15 14:36:00,5.75095,5.75213,5.75085,5.75213,15000000.0
2007-01-15 14:37:00,5.75138,5.75178,5.74988,5.74988,8000000.0
2007-01-15 14:38:00,5.75132,5.75152,5.75049,5.75136,10000000.0
2007-01-15 14:39:00,5.75175,5.75198,5.75024,5.75173,19000000.0
2007-01-15 14:40:00,5.75137,5.75207,5.75009,5.75206,15000000.0
2007-01-15 14:41:00,5.75108,5.75184,5.75029,5.75184,15000000.0
2007-01-15 14:42:00,5.7518,5.752,5.75005,5.75023,17000000.0
2007-01-15 14:43:00,5.75055,5.75275,5.75047,5.75047,15000000.0
2007-01-15 14:44:00,5.75113,5.75228,5.75096,5.75169,15000000.0
2007-01-15 14:45:00,5.75239,5.75239,5.75048,5.75214,9000000.0
2007-01-15 14:46:00,5.75247,5.75247,5.75036,5.75036,11000000.0
2007-01-15 14:47:00,5.75165,5.75193,5.75009,5.75193,12000000.0
2007-01-15 14:48:00,5.7519,5.7523,5.75097,5.75218,12000000.0
2007-01-15 14:49:00,5.75058,5.75204,5.75012,5.75047,12000000.0
2007-01-15 14:50:00,5.75058,5.75164,5.75008,5.75096,15000000.0
2007-01-15 14:51:00,5.74966,5.75052,5.74925,5.74993,10000000.0
2007-01-15 14:52:00,5.7502,5.75104,5.74956,5.74956,13000000.0
2007-01-15 14:53:00,5.75083,5.75232,5.75017,5.75135,13000000.0
2007-01-15 14:54:00,5.751,5.75192,5.75075,5.75075,9000000.0
2007-01-15 14:55:00,5.75083,5.75245,5.75083,5.75162,16000000.0
2007-01-15 14:56:00,5.75205,5.75343,5.75167,5.75258,15000000.0
2007-01-15 14:57:00,5.75232,5.75307,5.75142,5.75247,15000000.0
2007-01-15 14:58:00,5.75179,5.75236,5.75104,5.75207,11000000.0
2007-01-15 14:59:00,5.75236,5.75236,5.75051,5.75202,14000000.0
2007-01-15 15:00:00,5.75138,5.75188,5.75044,5.75057,18000000.0
2007-01-15 15:01:00,5.75037,5.7517,5.75014,5.7515,12000000.0
2007-01-15 15:02:00,5.75145,5.75145,5.75027,5.75095,7000000.0
2007-01-15 15:03:00,5.7518,5.7518,5.74948,5.75085,18000000.0
2007-01-15 15:04:00,5.7497,5.751,5.7491,5.75062,21000000.0
2007-01-15 15:05:00,5.75113,5.75113,5.74943,5.74943,13000000.0
2007-01-15 15:06:00,5.74941,5.75017,5.74899,5.74975,14000000.0
2007-01-15 15:07:00,5.74995,5.75108,5.74955,5.75076,22000000.0
2007-01-15 15:08:00,5.74972,5.75153,5.74972,5.75065,10000000.0
2007-01-15 15:09:00,5.75087,5.75127,5.75036,5.75053,9000000.0
2007-01-15 15:10:00,5.7508,5.75135,5.74993,5.75106,14000000.0
2007-01-15 15:11:00,5.75133,5.75206,5.75043,5.75119,12000000.0
2007-01-15 15:12:00,5.75214,5.75276,5.75128,5.75256,13000000.0
2007-01-15 15:13:00,5.75292,5.75316,5.75137,5.75202,12000000.0
2007-01-15 15:14:00,5.75253,5.75314,5.75177,5.75314,10000000.0
2007-01-15 15:15:00,5.75298,5.75306,5.75183,5.75279,16000000.0
2007-01-15 15:16:00,5.75264,5.75264,5.75071,5.75227,15000000.0
2007-01-15 15:17:00,5.75174,5.75224,5.7502,5.75134,14000000.0
2007-01-15 15:18:00,5.75148,5.75157,5.75028,5.75121,12000000.0
2007-01-15 15:19:00,5.75151,5.75265,5.751,5.751,11000000.0
2007-01-15 15:20:00,5.751,5.75242,5.75073,5.7516,14000000.0
2007-01-15 15:21:00,5.75198,5.75263,5.75119,5.75125,14000000.0
2007-01-15 15:22:00,5.75163,5.75163,5.75017,5.75114,10000000.0
2007-01-15 15:23:00,5.75051,5.75204,5.75016,5.75154,11000000.0
2007-01-15 15:24:00,5.75105,5.75117,5.75009,5.75063,10000000.0
2007-01-15 15:25:00,5.75073,5.75183,5.75003,5.75119,16000000.0
2007-01-15 15:26:00,5.75122,5.75122,5.75013,5.75113,15000000.0
2007-01-15 15:27:00,5.75089,5.7515,5.75029,5.7515,10000000.0
2007-01-15 15:28:00,5.75167,5.75168,5.75057,5.7506,11000000.0
2007-01-15 15:29:00,5.75171,5.75171,5.75058,5.75142,19000000.0
2007-01-15 15:30:00,5.7512,5.75141,5.75037,5.75141,10000000.0
2007-01-15 15:31:00,5.7513,5.7513,5.74949,5.74949,14000000.0
2007-01-15 15:32:00,5.7497,5.75059,5.74947,5.75023,12000000.0
2007-01-15 15:33:00,5.75047,5.75078,5.74891,5.74989,20000000.0
2007-01-15 15:34:00,5.75024,5.75071,5.74951,5.74999,12000000.0
2007-01-15 15:35:00,5.74987,5.75132,5.74987,5.75016,12000000.0
2007-01-15 15:36:00,5.75141,5.75211,5.75047,5.7519,10000000.0
2007-01-15 15:37:00,5.75183,5.75193,5.75088,5.751,10000000.0
2007-01-15 15:38:00,5.75112,5.75218,5.75061,5.75213,13000000.0
2007-01-15 15:39:00,5.75078,5.75221,5.75078,5.75221,7000000.0
2007-01-15 15:40:00,5.75247,5.75281,5.75157,5.75269,10000000.0
2007-01-15 15:41:00,5.75257,5.75278,5.7512,5.7512,9000000.0
2007-01-15 15:42:00,5.75194,5.75284,5.75113,5.75227,13000000.0
2007-01-15 15:43:00,5.754,5.75472,5.75249,5.75472,16000000.0
2007-01-15 15:44:00,5.75511,5.75513,5.75315,5.75467,14000000.0
2007-01-15 15:45:00,5.75392,5.75392,5.75218,5.75339,15000000.0
2007-01-15 15:46:00,5.75326,5.7534,5.75184,5.75288,13000000.0
2007-01-15 15:47:00,5.75375,5.75403,5.75249,5.75286,9000000.0
2007-01-15 15:48:00,5.75282,5.75423,5.75183,5.75228,21000000.0
2007-01-15 15:49:00,5.75243,5.75331,5.75182,5.75212,23000000.0
2007-01-15 15:50:00,5.75294,5.75311,5.75207,5.75296,12000000.0
2007-01-15 15:51:00,5.75339,5.7534,5.75291,5.75291,19000000.0
2007-01-15 15:52:00,5.75297,5.75323,5.75103,5.75117,15000000.0
2007-01-15 15:53:00,5.7508,5.75222,5.7508,5.75182,14000000.0
2007-01-15 15:54:00,5.75191,5.7529,5.75172,5.7529,15000000.0
2007-01-15 15:55:00,5.75292,5.75292,5.75145,5.75202,12000000.0
2007-01-15 15:56:00,5.75278,5.75354,5.75165,5.75204,18000000.0
2007-01-15 15:57:00,5.74986,5.75244,5.74965,5.75154,10000000.0
2007-01-15 15:58:00,5.74989,5.75175,5.74989,5.75043,22000000.0
2007-01-15 15:59:00,5.75043,5.75142,5.75026,5.75089,12000000.0
2007-01-15 16:00:00,5.75115,5.75202,5.75005,5.75014,12000000.0
2007-01-15 16:01:00,5.75003,5.75119,5.74989,5.75035,12000000.0
2007-01-15 16:02:00,5.75035,5.75205,5.75035,5.75159,13000000.0
2007-01-15 16:03:00,5.75067,5.75153,5.7504,5.75153,13000000.0
2007-01-15 16:04:00,5.75119,5.75147,5.75029,5.75097,11000000.0
2007-01-15 16:05:00,5.75065,5.75079,5.74943,5.75011,9000000.0
2007-01-15 16:06:00,5.75015,5.7511,5.74928,5.75045,14000000.0
2007-01-15 16:07:00,5.75106,5.75135,5.74955,5.75071,15000000.0
2007-01-15 16:08:00,5.75131,5.75172,5.74981,5.74981,15000000.0
2007-01-15 16:09:00,5.74965,5.7516,5.74965,5.75126,17000000.0
2007-01-15 16:10:00,5.75153,5.75189,5.74988,5.75085,14000000.0
2007-01-15 16:11:00,5.7513,5.75156,5.7507,5.75126,9000000.0
2007-01-15 16:12:00,5.75123,5.75267,5.75122,5.75267,15000000.0
2007-01-15 16:13:00,5.75257,5.75277,5.75138,5.75234,14000000.0
2007-01-15 16:14:00,5.7524,5.75339,5.75227,5.75339,12000000.0
2007-01-15 16:15:00,5.75277,5.75284,5.75161,5.7522,14000000.0
2007-01-15 16:16:00,5.75203,5.75263,5.75083,5.75127,13000000.0
2007-01-15 16:17:00,5.75244,5.75334,5.75224,5.75232,18000000.0
2007-01-15 16:18:00,5.75215,5.75302,5.75157,5.75157,13000000.0
2007-01-15 16:19:00,5.75261,5.75377,5.75214,5.75377,8000000.0
2007-01-15 16:20:00,5.75291,5.75387,5.75227,5.75387,13000000.0
2007-01-15 16:21:00,5.75347,5.75347,5.75187,5.75334,12000000.0
2007-01-15 16:22:00,5.75413,5.75413,5.75211,5.75211,11000000.0
2007-01-15 16:23:00,5.75319,5.75364,5.75235,5.75364,14000000.0
2007-01-15 16:24:00,5.75366,5.75389,5.75231,5.75389,15000000.0
2007-01-15 16:25:00,5.75359,5.75359,5.75159,5.75176,11000000.0
2007-01-15 16:26:00,5.75135,5.75256,5.75135,5.75256,8000000.0
2007-01-15 16:27:00,5.75247,5.75264,5.75137,5.75165,10000000.0
2007-01-15 16:28:00,5.75245,5.75309,5.75146,5.75283,15000000.0
2007-01-15 16:29:00,5.75235,5.75306,5.75184,5.75231,7000000.0
2007-01-15 16:30:00,5.75277,5.75303,5.75176,5.75198,16000000.0
2007-01-15 16:31:00,5.75153,5.75265,5.75153,5.75265,14000000.0
2007-01-15 16:32:00,5.75229,5.75234,5.7514,5.75153,7000000.0
2007-01-15 16:33:00,5.75126,5.75226,5.75103,5.75225,8000000.0
2007-01-15 16:34:00,5.7521,5.75246,5.75103,5.75158,8000000.0
2007-01-15 16:35:00,5.75262,5.75276,5.75102,5.75246,9000000.0
2007-01-15 16:36:00,5.75278,5.75278,5.7509,5.75244,13000000.0
2007-01-15 16:37:00,5.75272,5.75292,5.75116,5.75248,18000000.0
2007-01-15 16:38:00,5.75198,5.75264,5.75069,5.75131,18000000.0
2007-01-15 16:39:00,5.75139,5.75255,5.75122,5.75235,20000000.0
2007-01-15 16:40:00,5.75191,5.75204,5.75122,5.75173,13000000.0
2007-01-15 16:41:00,5.75157,5.75331,5.75146,5.75325,20000000.0
2007-01-15 16:42:00,5.75357,5.75462,5.75168,5.75371,18000000.0
2007-01-15 16:43:00,5.75445,5.75445,5.75282,5.75414,15000000.0
2007-01-15 16:44:00,5.75311,5.75391,5.75227,5.75391,20000000.0
2007-01-15 16:45:00,5.75358,5.75477,5.75272,5.75444,13000000.0
2007-01-15 16:46:00,5.75488,5.75488,5.75342,5.75366,15000000.0
2007-01-15 16:47:00,5.75356,5.75457,5.75343,5.75346,8000000.0
2007-01-15 16:48:00,5.75509,5.75511,5.75355,5.75355,11000000.0
2007-01-15 16:49:00,5.7539,5.75465,5.75327,5.75394,12000000.0
2007-01-15 16:50:00,5.75382,5.75487,5.75329,5.75487,15000000.0
2007-01-15 16:51:00,5.75393,5.75504,5.753,5.75374,18000000.0
2007-01-15 16:52:00,5.75517,5.75522,5.75359,5.75416,14000000.0
2007-01-15 16:53:00,5.75397,5.75481,5.75386,5.7547,8000000.0
2007-01-15 16:54:00,5.75583,5.75682,5.75546,5.75682,11000000.0
2007-01-15 16:55:00,5.75647,5.75826,5.75521,5.75714,12000000.0
2007-01-15 16:56:00,5.75732,5.758,5.75641,5.75772,10000000.0
2007-01-15 16:57:00,5.75659,5.7579,5.75625,5.75625,8000000.0
2007-01-15 16:58:00,5.75677,5.75761,5.75589,5.75761,9000000.0
2007-01-15 16:59:00,5.75786,5.758,5.7565,5.75687,13000000.0
2007-01-15 17:00:00,5.7566,5.75724,5.75614,5.75641,11000000.0
2007-01-15 17:01:00,5.75604,5.75715,5.75557,5.75714,12000000.0
2007-01-15 17:02:00,5.7565,5.75719,5.75582,5.75666,10000000.0
2007-01-15 17:03:00,5.75681,5.75686,5.75597,5.75686,16000000.0
2007-01-15 17:04:00,5.7562,5.75713,5.75495,5.75669,13000000.0
2007-01-15 17:05:00,5.75566,5.75701,5.75549,5.75679,16000000.0
2007-01-15 17:06:00,5.75669,5.75669,5.75472,5.75542,12000000.0
2007-01-15 17:07:00,5.75572,5.75598,5.75458,5.75598,8000000.0
2007-01-15 17:08:00,5.75493,5.75661,5.75493,5.75594,21000000.0
2007-01-15 17:09:00,5.75473,5.75636,5.75467,5.75535,16000000.0
2007-01-15 17:10:00,5.75545,5.75613,5.75514,5.75613,11000000.0
2007-01-15 17:11:00,5.75607,5.7566,5.75518,5.75574,11000000.0
2007-01-15 17:12:00,5.75563,5.75598,5.75454,5.75497,9000000.0
2007-01-15 17:13:00,5.75472,5.75627,5.75441,5.75472,9000000.0
2007-01-15 17:14:00,5.75403,5.7549,5.75284,5.75396,17000000.0
2007-01-15 17:15:00,5.75439,5.75502,5.75431,5.75466,11000000.0
2007-01-15 17:16:00,5.75404,5.75565,5.7537,5.7537,15000000.0
2007-01-15 17:17:00,5.75377,5.75516,5.75377,5.75467,13000000.0
2007-01-15 17:18:00,5.7548,5.75522,5.75443,5.75522,15000000.0
2007-01-15 17:19:00,5.75469,5.75578,5.75358,5.75578,17000000.0
2007-01-15 17:20:00,5.75535,5.75617,5.75464,5.75523,12000000.0
2007-01-15 17:21:00,5.75517,5.75579,5.75452,5.75562,7000000.0
2007-01-15 17:22:00,5.75523,5.75585,5.754,5.75503,14000000.0
2007-01-15 17:23:00,5.75513,5.75542,5.75409,5.75409,13000000.0
2007-01-15 17:24:00,5.75375,5.75424,5.75261,5.7535,9000000.0
2007-01-15 17:25:00,5.75181,5.75319,5.75181,5.75285,11000000.0
2007-01-15 17:26:00,5.75292,5.75438,5.75234,5.75438,16000000.0
2007-01-15 17:27:00,5.75305,5.75398,5.75292,5.75398,9000000.0
2007-01-15 17:28:00,5.75414,5.75495,5.75289,5.75399,15000000.0
2007-01-15 17:29:00,5.75472,5.75519,5.75363,5.75444,11000000.0
2007-01-15 17:30:00,5.75457,5.75515,5.75356,5.75498,19000000.0
2007-01-15 17:31:00,5.75433,5.75468,5.75368,5.75384,11000000.0
2007-01-15 17:32:00,5.75401,5.75413,5.75315,5.75371,9000000.0
2007-01-15 17:33:00,5.75389,5.75499,5.75377,5.75435,10000000.0
2007-01-15 17:34:00,5.75376,5.75508,5.75376,5.75419,14000000.0
2007-01-15 17:35:00,5.75486,5.75518,5.75352,5.75518,13000000.0
2007-01-15 17:36:00,5.75448,5.75544,5.75406,5.75406,11000000.0
2007-01-15 17:37:00,5.75523,5.7557,5.75462,5.7555,15000000.0
2007-01-15 17:38:00,5.75566,5.75608,5.75448,5.75526,17000000.0
2007-01-15 17:39:00,5.75573,5.75587,5.75418,5.7542,8000000.0
2007-01-15 17:40:00,5.75496,5.75507,5.75387,5.75437,12000000.0
2007-01-15 17:41:00,5.75458,5.75513,5.75404,5.75461,21000000.0
2007-01-15 17:42:00,5.75464,5.75504,5.75334,5.75443,13000000.0
2007-01-15 17:43:00,5.75443,5.7558,5.75424,5.7558,11000000.0
2007-01-15 17:44:00,5.75494,5.75513,5.75384,5.75441,19000000.0
2007-01-15 17:45:00,5.75488,5.75488,5.75349,5.75479,10000000.0
2007-01-15 17:46:00,5.75503,5.75545,5.75389,5.75545,13000000.0
2007-01-15 17:47:00,5.75515,5.75515,5.75372,5.75372,9000000.0
2007-01-15 17:48:00,5.7535,5.75431,5.75299,5.75299,14000000.0
2007-01-15 17:49:00,5.75287,5.75477,5.75271,5.75404,14000000.0
2007-01-15 17:50:00,5.75531,5.75567,5.75359,5.75414,17000000.0
2007-01-15 17:51:00,5.75533,5.75659,5.75429,5.75631,13000000.0
2007-01-15 17:52:00,5.7573,5.7573,5.75535,5.75556,24000000.0
2007-01-15 17:53:00,5.75645,5.75665,5.75502,5.75596,16000000.0
2007-01-15 17:54:00,5.7561,5.75641,5.7555,5.7555,16000000.0
2007-01-15 17:55:00,5.75511,5.75571,5.75411,5.75567,13000000.0
2007-01-15 17:56:00,5.7543,5.75527,5.75424,5.7552,15000000.0
2007-01-15 17:57:00,5.75396,5.75506,5.75382,5.75506,10000000.0
2007-01-15 17:58:00,5.75527,5.75594,5.75404,5.75506,15000000.0
2007-01-15 17:59:00,5.75479,5.75624,5.75455,5.75498,13000000.0
2007-01-15 18:00:00,5.75611,5.7566,5.75487,5.75529,7000000.0
2007-01-15 18:01:00,5.75637,5.75637,5.75486,5.75545,18000000.0
2007-01-15 18:02:00,5.75541,5.75674,5.75515,5.75639,17000000.0
2007-01-15 18:03:00,5.75572,5.75689,5.75569,5.75689,16000000.0
2007-01-15 18:04:00,5.75629,5.75656,5.75492,5.75492,14000000.0
2007-01-15 18:05:00,5.7558,5.75641,5.7547,5.75625,13000000.0
2007-01-15 18:06:00,5.75517,5.75695,5.75517,5.75695,18000000.0
2007-01-15 18:07:00,5.75576,5.75693,5.75515,5.75693,12000000.0
2007-01-15 18:08:00,5.7553,5.75664,5.7553,5.75599,18000000.0
2007-01-15 18:09:00,5.7557,5.7568,5.7553,5.75595,12000000.0
2007-01-15 18:10:00,5.75609,5.75706,5.75558,5.7564,13000000.0
2007-01-15 18:11:00,5.75544,5.75588,5.75495,5.75495,10000000.0
2007-01-15 18:12:00,5.75455,5.75515,5.75455,5.75455,11000000.0
2007-01-15 18:13:00,5.75491,5.75628,5.75457,5.75551,14000000.0
2007-01-15 18:14:00,5.75561,5.7564,5.75553,5.7564,10000000.0
2007-01-15 18:15:00,5.75614,5.75631,5.75522,5.75522,10000000.0
2007-01-15 18:16:00,5.75543,5.75591,5.75497,5.75562,9000000.0
2007-01-15 18:17:00,5.75581,5.75602,5.75457,5.75598,18000000.0
2007-01-15 18:18:00,5.75568,5.75635,5.75501,5.75542,14000000.0
2007-01-15 18:19:00,5.75523,5.75628,5.75493,5.75628,10000000.0
2007-01-15 18:20:00,5.75593,5.75621,5.75416,5.75448,15000000.0
2007-01-15 18:21:00,5.75473,5.75538,5.75313,5.75496,18000000.0
2007-01-15 18:22:00,5.75549,5.75578,5.7545,5.75491,14000000.0
2007-01-15 18:23:00,5.75464,5.75584,5.75415,5.75537,7000000.0
2007-01-15 18:24:00,5.75525,5.75558,5.7545,5.75476,9000000.0
2007-01-15 18:25:00,5.75468,5.75557,5.75396,5.75396,13000000.0
2007-01-15 18:26:00,5.75389,5.75561,5.75389,5.75543,16000000.0
2007-01-15 18:27:00,5.75558,5.75558,5.75419,5.75423,14000000.0
2007-01-15 18:28:00,5.75412,5.75578,5.75412,5.75536,13000000.0
2007-01-15 18:29:00,5.75492,5.75492,5.75365,5.75446,11000000.0
2007-01-15 18:30:00,5.75369,5.75435,5.75304,5.754,16000000.0
2007-01-15 18:31:00,5.75471,5.75471,5.75327,5.75445,12000000.0
2007-01-15 18:32:00,5.75435,5.75461,5.75357,5.75446,11000000.0
2007-01-15 18:33:00,5.75445,5.75469,5.7536,5.75449,13000000.0
2007-01-15 18:34:00,5.75458,5.75525,5.75364,5.75453,13000000.0
2007-01-15 18:35:00,5.75438,5.75488,5.75345,5.75488,18000000.0
2007-01-15 18:36:00,5.75472,5.75521,5.75332,5.75457,18000000.0
2007-01-15 18:37:00,5.75425,5.755,5.75355,5.75428,18000000.0
2007-01-15 18:38:00,5.75448,5.75516,5.75376,5.75516,11000000.0
2007-01-15 18:39:00,5.75378,5.75499,5.75378,5.75487,11000000.0
2007-01-15 18:40:00,5.75492,5.75558,5.75438,5.75529,14000000.0
2007-01-15 18:41:00,5.75477,5.7552,5.75404,5.7552,16000000.0
2007-01-15 18:42:00,5.75532,5.75532,5.75436,5.75506,14000000.0
2007-01-15 18:43:00,5.75519,5.75519,5.75312,5.75312,10000000.0
2007-01-15 18:44:00,5.75347,5.75462,5.75343,5.75343,13000000.0
2007-01-15 18:45:00,5.75389,5.75476,5.75369,5.75459,13000000.0
2007-01-15 18:46:00,5.75486,5.75512,5.7538,5.75425,12000000.0
2007-01-15 18:47:00,5.75424,5.75517,5.7535,5.75517,14000000.0
2007-01-15 18:48:00,5.75527,5.75527,5.75421,5.75521,15000000.0
2007-01-15 18:49:00,5.75582,5.75596,5.75411,5.75556,12000000.0
2007-01-15 18:50:00,5.75527,5.7557,5.7547,5.75553,9000000.0
2007-01-15 18:51:00,5.75492,5.7554,5.7541,5.75452,17000000.0
2007-01-15 18:52:00,5.75499,5.75513,5.75416,5.7547,9000000.0
2007-01-15 18:53:00,5.75481,5.75565,5.75434,5.75473,14000000.0
2007-01-15 18:54:00,5.75487,5.75566,5.75363,5.75471,14000000.0
2007-01-15 18:55:00,5.755,5.75539,5.75445,5.75512,10000000.0
2007-01-15 18:56:00,5.75467,5.75524,5.75426,5.75464,16000000.0
2007-01-15 18:57:00,5.75492,5.75642,5.75432,5.75607,17000000.0
2007-01-15 18:58:00,5.75566,5.75592,5.75406,5.75406,14000000.0
2007-01-15 18:59:00,5.75453,5.75532,5.75362,5.75452,14000000.0
2007-01-15 19:00:00,5.7546,5.75515,5.75372,5.75372,15000000.0
2007-01-15 19:01:00,5.75403,5.75569,5.75403,5.75512,15000000.0
2007-01-15 19:02:00,5.75464,5.7548,5.75323,5.75425,14000000.0
2007-01-15 19:03:00,5.75433,5.75555,5.75376,5.75472,14000000.0
2007-01-15 19:04:00,5.7548,5.75485,5.75355,5.75433,12000000.0
2007-01-15 19:05:00,5.75447,5.75554,5.75335,5.7546,15000000.0
2007-01-15 19:06:00,5.75456,5.75456,5.75293,5.75305,16000000.0
2007-01-15 19:07:00,5.75435,5.75478,5.75305,5.75432,20000000.0
2007-01-15 19:08:00,5.75417,5.75462,5.75343,5.75344,8000000.0
2007-01-15 19:09:00,5.7534,5.75495,5.7534,5.75495,17000000.0
2007-01-15 19:10:00,5.75338,5.75349,5.75228,5.75295,9000000.0
2007-01-15 19:11:00,5.75372,5.75467,5.75194,5.75194,16000000.0
2007-01-15 19:12:00,5.7522,5.75333,5.75205,5.75251,13000000.0
2007-01-15 19:13:00,5.75336,5.7536,5.75193,5.7531,10000000.0
2007-01-15 19:14:00,5.7523,5.75329,5.75203,5.75291,20000000.0
2007-01-15 19:15:00,5.75212,5.75322,5.75212,5.75322,12000000.0
2007-01-15 19:16:00,5.75306,5.75337,5.75183,5.75337,8000000.0
2007-01-15 19:17:00,5.75397,5.75435,5.75259,5.75276,18000000.0
2007-01-15 19:18:00,5.75451,5.75482,5.75302,5.75344,11000000.0
2007-01-15 19:19:00,5.75355,5.75421,5.75355,5.75412,12000000.0
2007-01-15 19:20:00,5.75267,5.75494,5.75196,5.75357,14000000.0
2007-01-15 19:21:00,5.75322,5.75322,5.7518,5.75298,13000000.0
2007-01-15 19:22:00,5.75284,5.75284,5.75181,5.75217,12000000.0
2007-01-15 19:23:00,5.7521,5.75289,5.75121,5.75164,14000000.0
2007-01-15 19:24:00,5.75129,5.75308,5.75129,5.75238,19000000.0
2007-01-15 19:25:00,5.7519,5.75299,5.75158,5.75179,8000000.0
2007-01-15 19:26:00,5.75127,5.7517,5.75084,5.75111,7000000.0
2007-01-15 19:27:00,5.75135,5.75227,5.75093,5.75119,20000000.0
2007-01-15 19:28:00,5.75252,5.75252,5.75082,5.75225,17000000.0
2007-01-15 19:29:00,5.75216,5.75292,5.75174,5.75292,10000000.0
2007-01-15 19:30:00,5.75271,5.7532,5.75194,5.75233,15000000.0
2007-01-15 19:31:00,5.75296,5.75315,5.75192,5.75311,11000000.0
2007-01-15 19:32:00,5.75272,5.75327,5.75218,5.75327,9000000.0
2007-01-15 19:33:00,5.75313,5.75433,5.75283,5.75386,14000000.0
2007-01-15 19:34:00,5.75441,5.75485,5.75312,5.75405,17000000.0
2007-01-15 19:35:00,5.75445,5.75538,5.75379,5.7548,8000000.0
2007-01-15 19:36:00,5.75482,5.75526,5.75415,5.75451,15000000.0
2007-01-15 19:37:00,5.75445,5.75495,5.75423,5.75439,8000000.0
2007-01-15 19:38:00,5.75461,5.7553,5.75388,5.75397,15000000.0
2007-01-15 19:39:00,5.75536,5.75604,5.75487,5.75579,17000000.0
2007-01-15 19:40:00,5.7561,5.75623,5.75503,5.75534,16000000.0
2007-01-15 19:41:00,5.75586,5.75627,5.75477,5.75477,11000000.0
2007-01-15 19:42:00,5.75502,5.75604,5.75467,5.75467,15000000.0
2007-01-15 19:43:00,5.75594,5.75617,5.75497,5.75497,14000000.0
2007-01-15 19:44:00,5.75467,5.75642,5.75466,5.75469,14000000.0
2007-01-15 19:45:00,5.75521,5.75603,5.75479,5.75576,15000000.0
2007-01-15 19:46:00,5.7554,5.75649,5.75448,5.75471,15000000.0
2007-01-15 19:47:00,5.75442,5.75616,5.75442,5.75522,16000000.0
2007-01-15 19:48:00,5.75577,5.75603,5.7548,5.75585,16000000.0
2007-01-15 19:49:00,5.75567,5.75569,5.75466,5.75466,8000000.0
2007-01-15 19:50:00,5.75474,5.75586,5.75474,5.75564,9000000.0
2007-01-15 19:51:00,5.75563,5.75645,5.75487,5.75487,19000000.0
2007-01-15 19:52:00,5.75456,5.75608,5.75456,5.7551,11000000.0
2007-01-15 19:53:00,5.75444,5.75635,5.75444,5.75481,14000000.0
2007-01-15 19:54:00,5.7549,5.75682,5.7549,5.75519,18000000.0
2007-01-15 19:55:00,5.75552,5.75646,5.75462,5.75585,13000000.0
2007-01-15 19:56:00,5.75596,5.75596,5.75481,5.75481,10000000.0
2007-01-15 19:57:00,5.75532,5.75669,5.75495,5.75633,16000000.0
2007-01-15 19:58:00,5.75685,5.75685,5.7548,5.75608,15000000.0
2007-01-15 19:59:00,5.75566,5.75622,5.75522,5.75534,14000000.0
2007-01-15 20:00:00,5.75508,5.75641,5.75477,5.75641,11000000.0
2007-01-15 20:01:00,5.75623,5.75623,5.75533,5.75609,24000000.0
2007-01-15 20:02:00,5.75612,5.75612,5.75475,5.75475,11000000.0
2007-01-15 20:03:00,5.75519,5.75593,5.75503,5.75523,11000000.0
2007-01-15 20:04:00,5.75476,5.75592,5.75457,5.75575,10000000.0
2007-01-15 20:05:00,5.75501,5.75682,5.75482,5.75673,17000000.0
2007-01-15 20:06:00,5.75684,5.75688,5.75538,5.75541,10000000.0
2007-01-15 20:07:00,5.75698,5.75796,5.75577,5.75711,14000000.0
2007-01-15 20:08:00,5.75677,5.75761,5.75599,5.75621,13000000.0
2007-01-15 20:09:00,5.75645,5.7571,5.756,5.7562,11000000.0
2007-01-15 20:10:00,5.75763,5.75763,5.756,5.75741,11000000.0
2007-01-15 20:11:00,5.75682,5.75714,5.75641,5.75714,9000000.0
2007-01-15 20:12:00,5.75723,5.75723,5.75502,5.75544,16000000.0
2007-01-15 20:13:00,5.75475,5.75617,5.75443,5.75616,11000000.0
2007-01-15 20:14:00,5.75598,5.75676,5.75496,5.75526,19000000.0
2007-01-15 20:15:00,5.75652,5.75652,5.75475,5.75513,13000000.0
2007-01-15 20:16:00,5.75531,5.75547,5.75444,5.75516,15000000.0
2007-01-15 20:17:00,5.75536,5.75581,5.75487,5.75488,8000000.0
2007-01-15 20:18:00,5.75459,5.7558,5.75413,5.75498,14000000.0
2007-01-15 20:19:00,5.75513,5.75595,5.75427,5.75595,14000000.0
2007-01-15 20:20:00,5.75572,5.75572,5.75388,5.75388,12000000.0
2007-01-15 20:21:00,5.75376,5.75485,5.75368,5.75391,9000000.0
2007-01-15 20:22:00,5.75501,5.75501,5.75287,5.75299,17000000.0
2007-01-15 20:23:00,5.75282,5.75396,5.75282,5.75396,11000000.0
2007-01-15 20:24:00,5.75412,5.75445,5.75331,5.75414,16000000.0
2007-01-15 20:25:00,5.75419,5.75449,5.75376,5.75429,11000000.0
2007-01-15 20:26:00,5.75392,5.75434,5.75392,5.75397,8000000.0
2007-01-15 20:27:00,5.75394,5.75496,5.75393,5.75472,13000000.0
2007-01-15 20:28:00,5.75443,5.7554,5.75403,5.75509,15000000.0
2007-01-15 20:29:00,5.7548,5.75603,5.75444,5.75552,16000000.0
2007-01-15 20:30:00,5.75603,5.75635,5.75477,5.75606,8000000.0
2007-01-15 20:31:00,5.75545,5.75584,5.75444,5.75444,18000000.0
2007-01-15 20:32:00,5.7543,5.75575,5.7543,5.75539,7000000.0
2007-01-15 20:33:00,5.75524,5.7562,5.75463,5.75576,13000000.0
2007-01-15 20:34:00,5.75602,5.75648,5.75496,5.75496,13000000.0
2007-01-15 20:35:00,5.75465,5.75627,5.75462,5.75618,9000000.0
2007-01-15 20:36:00,5.75517,5.75651,5.75517,5.75569,17000000.0
2007-01-15 20:37:00,5.7561,5.75611,5.75497,5.75569,14000000.0
2007-01-15 20:38:00,5.75544,5.756,5.75482,5.75502,16000000.0
2007-01-15 20:39:00,5.75538,5.75662,5.75516,5.75516,14000000.0
2007-01-15 20:40:00,5.75524,5.7558,5.75483,5.7558,17000000.0
2007-01-15 20:41:00,5.75554,5.75684,5.75466,5.75638,16000000.0
2007-01-15 20:42:00,5.75622,5.75641,5.75481,5.75481,22000000.0
2007-01-15 20:43:00,5.75451,5.75472,5.75421,5.75421,18000000.0
2007-01-15 20:44:00,5.75468,5.75565,5.75447,5.75565,16000000.0
2007-01-15 20:45:00,5.7555,5.75579,5.75494,5.75576,8000000.0
2007-01-15 20:46:00,5.75606,5.75606,5.75425,5.75431,19000000.0
2007-01-15 20:47:00,5.75412,5.75575,5.75412,5.75572,12000000.0
2007-01-15 20:48:00,5.75587,5.75587,5.75462,5.75568,9000000.0
2007-01-15 20:49:00,5.75531,5.75552,5.75445,5.75445,19000000.0
2007-01-15 20:50:00,5.7541,5.75525,5.75393,5.7546,15000000.0
2007-01-15 20:51:00,5.75477,5.75535,5.75391,5.75535,9000000.0
2007-01-15 20:52:00,5.75498,5.75509,5.75429,5.75488,11000000.0
2007-01-15 20:53:00,5.75462,5.7554,5.75409,5.75453,15000000.0
2007-01-15 20:54:00,5.75436,5.75494,5.75399,5.75439,12000000.0
2007-01-15 20:55:00,5.75393,5.75551,5.75378,5.75456,18000000.0
2007-01-15 20:56:00,5.75469,5.75492,5.75366,5.75394,12000000.0
2007-01-15 20:57:00,5.75431,5.75561,5.75403,5.75525,13000000.0
2007-01-15 20:58:00,5.75527,5.75527,5.75416,5.7545,11000000.0
2007-01-15 20:59:00,5.75478,5.75524,5.75397,5.75397,11000000.0
2007-01-15 21:00:00,5.75415,5.75525,5.75415,5.75525,17000000.0
2007-01-15 21:01:00,5.75459,5.75481,5.75437,5.75471,10000000.0
2007-01-15 21:02:00,5.75461,5.75494,5.75461,5.75494,8000000.0
2007-01-15 21:03:00,5.75383,5.75539,5.75346,5.75358,19000000.0
2007-01-15 21:04:00,5.75366,5.75483,5.75366,5.75386,18000000.0
2007-01-15 21:05:00,5.75432,5.75546,5.75407,5.75472,14000000.0
2007-01-15 21:06:00,5.75431,5.75431,5.75364,5.75396,12000000.0
2007-01-15 21:07:00,5.75469,5.75521,5.75412,5.75412,10000000.0
2007-01-15 21:08:00,5.75429,5.75499,5.75372,5.75441,14000000.0
2007-01-15 21:09:00,5.75375,5.75454,5.75308,5.75366,16000000.0
2007-01-15 21:10:00,5.75345,5.75352,5.7531,5.75327,15000000.0
2007-01-15 21:11:00,5.75341,5.75422,5.7534,5.75342,13000000.0
2007-01-15 21:12:00,5.75352,5.75418,5.75294,5.75294,10000000.0
2007-01-15 21:13:00,5.75313,5.75348,5.75308,5.75329,14000000.0
2007-01-15 21:14:00,5.75337,5.75432,5.75328,5.75333,10000000.0
2007-01-15 21:15:00,5.75481,5.75481,5.75285,5.75285,15000000.0
2007-01-15 21:16:00,5.75277,5.75443,5.75277,5.75343,11000000.0
2007-01-15 21:17:00,5.75316,5.75384,5.75288,5.753,13000000.0
2007-01-15 21:18:00,5.75289,5.75611,5.75289,5.75611,17000000.0
2007-01-15 21:19:00,5.75577,5.75713,5.75539,5.75624,12000000.0
2007-01-15 21:20:00,5.75724,5.7586,5.75715,5.75762,14000000.0
2007-01-15 21:21:00,5.75725,5.75725,5.75628,5.75628,11000000.0
2007-01-15 21:22:00,5.75689,5.75799,5.75682,5.75799,9000000.0
2007-01-15 21:23:00,5.75852,5.75877,5.75709,5.75716,7000000.0
2007-01-15 21:24:00,5.75658,5.75741,5.75619,5.75624,11000000.0
2007-01-15 21:25:00,5.75685,5.75745,5.7561,5.75641,7000000.0
2007-01-15 21:26:00,5.7569,5.75815,5.7564,5.7564,13000000.0
2007-01-15 21:27:00,5.75653,5.75822,5.75653,5.75724,11000000.0
2007-01-15 21:28:00,5.75734,5.75737,5.75603,5.75603,15000000.0
2007-01-15 21:29:00,5.75641,5.75734,5.75599,5.75599,12000000.0
2007-01-15 21:30:00,5.75628,5.7567,5.7552,5.7552,10000000.0
2007-01-15 21:31:00,5.75492,5.75768,5.75492,5.75768,10000000.0
2007-01-15 21:32:00,5.75739,5.75771,5.75668,5.75687,12000000.0
2007-01-15 21:33:00,5.75677,5.75818,5.7567,5.75798,19000000.0
2007-01-15 21:34:00,5.75705,5.75782,5.75667,5.75775,8000000.0
2007-01-15 21:35:00,5.75682,5.75808,5.7567,5.75805,20000000.0
2007-01-15 21:36:00,5.75787,5.75787,5.75602,5.75602,19000000.0
2007-01-15 21:37:00,5.75649,5.75706,5.75578,5.75611,19000000.0
2007-01-15 21:38:00,5.75648,5.75753,5.75648,5.75682,13000000.0
2007-01-15 21:39:00,5.75727,5.75727,5.75608,5.75657,17000000.0
2007-01-15 21:40:00,5.75674,5.75786,5.75674,5.75759,7000000.0
2007-01-15 21:41:00,5.75628,5.75798,5.75628,5.75761,11000000.0
2007-01-15 21:42:00,5.75682,5.75794,5.75631,5.75643,18000000.0
2007-01-15 21:43:00,5.75775,5.75818,5.75667,5.75747,13000000.0
2007-01-15 21:44:00,5.75715,5.75729,5.7564,5.75663,16000000.0
2007-01-15 21:45:00,5.75788,5.75791,5.75696,5.75696,11000000.0
2007-01-15 21:46:00,5.75699,5.75759,5.75645,5.75708,13000000.0
2007-01-15 21:47:00,5.75696,5.7575,5.75655,5.757,13000000.0
2007-01-15 21:48:00,5.75701,5.75724,5.7568,5.75713,17000000.0
2007-01-15 21:49:00,5.75791,5.75791,5.75619,5.75737,8000000.0
2007-01-15 21:50:00,5.75743,5.75765,5.75633,5.75633,11000000.0
2007-01-15 21:51:00,5.75684,5.75832,5.75684,5.75724,13000000.0
2007-01-15 21:52:00,5.75668,5.75737,5.75604,5.75614,13000000.0
2007-01-15 21:53:00,5.75605,5.75675,5.75591,5.75622,14000000.0
2007-01-15 21:54:00,5.75591,5.75612,5.75544,5.75612,11000000.0
2007-01-15 21:55:00,5.75668,5.75754,5.7559,5.75683,17000000.0
2007-01-15 21:56:00,5.75644,5.75759,5.75578,5.75649,12000000.0
2007-01-15 21:57:00,5.75664,5.75682,5.75551,5.75669,16000000.0
2007-01-15 21:58:00,5.75513,5.75589,5.75479,5.75589,9000000.0
2007-01-15 21:59:00,5.75601,5.75601,5.75474,5.75482,18000000.0
2007-01-15 22:00:00,5.75565,5.75565,5.75453,5.75509,13000000.0
2007-01-15 22:01:00,5.75532,5.75582,5.755,5.755,11000000.0
2007-01-15 22:02:00,5.75488,5.75557,5.75442,5.75442,17000000.0
2007-01-15 22:03:00,5.75471,5.7552,5.75376,5.75376,23000000.0
2007-01-15 22:04:00,5.75418,5.75514,5.75418,5.75428,15000000.0
2007-01-15 22:05:00,5.75392,5.7545,5.75392,5.75402,14000000.0
2007-01-15 22:06:00,5.75491,5.75592,5.75436,5.7551,15000000.0
2007-01-15 22:07:00,5.75549,5.75594,5.75441,5.75441,9000000.0
2007-01-15 22:08:00,5.75383,5.75413,5.75376,5.75407,18000000.0
2007-01-15 22:09:00,5.75405,5.75418,5.75395,5.75408,11000000.0
2007-01-15 22:10:00,5.75408,5.7542,5.7538,5.75403,7000000.0
2007-01-15 22:11:00,5.7544,5.75551,5.7541,5.7541,8000000.0
2007-01-15 22:12:00,5.7537,5.75457,5.7537,5.75418,16000000.0
2007-01-15 22:13:00,5.75414,5.75624,5.75378,5.75378,24000000.0
2007-01-15 22:14:00,5.75363,5.75409,5.75363,5.75397,9000000.0
2007-01-15 22:15:00,5.75407,5.75516,5.75406,5.75406,10000000.0
2007-01-15 22:16:00,5.75437,5.75483,5.75364,5.75364,13000000.0
2007-01-15 22:17:00,5.75342,5.75462,5.75337,5.75337,20000000.0
2007-01-15 22:18:00,5.75323,5.754,5.75316,5.754,11000000.0
2007-01-15 22:19:00,5.75439,5.75499,5.75348,5.75452,15000000.0
2007-01-15 22:20:00,5.75451,5.75534,5.75397,5.75534,16000000.0
2007-01-15 22:21:00,5.75539,5.75539,5.75405,5.75405,12000000.0
2007-01-15 22:22:00,5.75376,5.75475,5.75326,5.7536,14000000.0
2007-01-15 22:23:00,5.75349,5.75468,5.75349,5.75401,11000000.0
2007-01-15 22:24:00,5.75401,5.75401,5.75339,5.75368,16000000.0
2007-01-15 22:25:00,5.75361,5.75437,5.75361,5.75399,14000000.0
2007-01-15 22:26:00,5.75364,5.75504,5.75364,5.75445,10000000.0
2007-01-15 22:27:00,5.75425,5.75425,5.75368,5.75377,14000000.0
2007-01-15 22:28:00,5.75342,5.75361,5.75309,5.75309,12000000.0
2007-01-15 22:29:00,5.75317,5.75438,5.75317,5.75409,13000000.0
2007-01-15 22:30:00,5.75378,5.75467,5.75378,5.75382,8000000.0
2007-01-15 22:31:00,5.75383,5.75464,5.75383,5.75464,11000000.0
2007-01-15 22:32:00,5.75515,5.75553,5.75444,5.75519,20000000.0
2007-01-15 22:33:00,5.75512,5.75512,5.75391,5.75495,11000000.0
2007-01-15 22:34:00,5.75523,5.75583,5.75411,5.75494,10000000.0
2007-01-15 22:35:00,5.75574,5.75603,5.75499,5.75505,13000000.0
2007-01-15 22:36:00,5.7545,5.7549,5.75416,5.75449,9000000.0
2007-01-15 22:37:00,5.75439,5.75557,5.75425,5.75425,13000000.0
2007-01-15 22:38:00,5.75396,5.75508,5.75396,5.754,9000000.0
2007-01-15 22:39:00,5.75388,5.75459,5.75388,5.75441,12000000.0
2007-01-15 22:40:00,5.75465,5.75526,5.75465,5.75503,9000000.0
2007-01-15 22:41:00,5.75538,5.75548,5.75408,5.75548,14000000.0
2007-01-15 22:42:00,5.75407,5.75425,5.75371,5.75371,13000000.0
2007-01-15 22:43:00,5.75425,5.75448,5.75399,5.75448,12000000.0
2007-01-15 22:44:00,5.75449,5.75501,5.75417,5.75448,15000000.0
2007-01-15 22:45:00,5.75437,5.75562,5.75437,5.75461,13000000.0
2007-01-15 22:46:00,5.75479,5.75492,5.75459,5.75477,14000000.0
2007-01-15 22:47:00,5.75502,5.75502,5.75437,5.75443,15000000.0
2007-01-15 22:48:00,5.75442,5.75476,5.7543,5.75476,13000000.0
2007-01-15 22:49:00,5.7554,5.75603,5.75485,5.75524,13000000.0
2007-01-15 22:50:00,5.75484,5.7558,5.75419,5.75419,15000000.0
2007-01-15 22:51:00,5.75424,5.75571,5.75423,5.75435,14000000.0
2007-01-15 22:52:00,5.75539,5.75539,5.75405,5.75436,9000000.0
2007-01-15 22:53:00,5.75441,5.75527,5.75439,5.75471,15000000.0
2007-01-15 22:54:00,5.75465,5.7552,5.75428,5.75518,17000000.0
2007-01-15 22:55:00,5.75559,5.75559,5.7554,5.7554,16000000.0
2007-01-15 22:56:00,5.75528,5.75555,5.75458,5.75458,13000000.0
2007-01-15 22:57:00,5.75514,5.75571,5.75476,5.75476,8000000.0
2007-01-15 22:58:00,5.75433,5.75549,5.75394,5.75549,8000000.0
2007-01-15 22:59:00,5.75541,5.75541,5.75493,5.75493,19000000.0
2007-01-15 23:00:00,5.75396,5.75528,5.75392,5.75422,10000000.0
2007-01-15 23:01:00,5.75411,5.75522,5.75411,5.75514,7000000.0
2007-01-15 23:02:00,5.75538,5.75573,5.75472,5.7552,15000000.0
2007-01-15 23:03:00,5.75483,5.75483,5.754,5.75408,17000000.0
2007-01-15 23:04:00,5.75374,5.75382,5.75352,5.75382,19000000.0
2007-01-15 23:05:00,5.75365,5.75385,5.75358,5.75358,9000000.0
2007-01-15 23:06:00,5.75438,5.75535,5.7539,5.75396,12000000.0
2007-01-15 23:07:00,5.75444,5.75467,5.75352,5.75435,14000000.0
2007-01-15 23:08:00,5.75436,5.75436,5.75337,5.75404,16000000.0
2007-01-15 23:09:00,5.75435,5.75468,5.75354,5.75412,9000000.0
2007-01-15 23:10:00,5.75472,5.75485,5.7535,5.75475,12000000.0
2007-01-15 23:11:00,5.75507,5.75532,5.7545,5.755,14000000.0
2007-01-15 23:12:00,5.7549,5.7549,5.75337,5.75337,7000000.0
2007-01-15 23:13:00,5.75375,5.75504,5.75369,5.75469,14000000.0
2007-01-15 23:14:00,5.75367,5.75527,5.75345,5.75345,19000000.0
2007-01-15 23:15:00,5.75465,5.75524,5.75371,5.75524,13000000.0
2007-01-15 23:16:00,5.75425,5.75476,5.75382,5.75409,15000000.0
2007-01-15 23:17:00,5.75424,5.75467,5.75389,5.75421,11000000.0
2007-01-15 23:18:00,5.75399,5.75479,5.75383,5.75394,12000000.0
2007-01-15 23:19:00,5.75391,5.75473,5.75352,5.75473,14000000.0
2007-01-15 23:20:00,5.75422,5.75442,5.75336,5.75357,19000000.0
2007-01-15 23:21:00,5.75294,5.75312,5.75289,5.75312,7000000.0
2007-01-15 23:22:00,5.75321,5.75429,5.75321,5.75386,15000000.0
2007-01-15 23:23:00,5.75363,5.75389,5.75363,5.75385,11000000.0
2007-01-15 23:24:00,5.75384,5.75471,5.75371,5.75384,14000000.0
2007-01-15 23:25:00,5.75459,5.75519,5.75376,5.75459,11000000.0
2007-01-15 23:26:00,5.75465,5.75477,5.75352,5.75352,14000000.0
2007-01-15 23:27:00,5.75305,5.75403,5.75227,5.75227,11000000.0
2007-01-15 23:28:00,5.75367,5.75384,5.75258,5.75277,12000000.0
2007-01-15 23:29:00,5.75317,5.75318,5.75296,5.75296,16000000.0
2007-01-15 23:30:00,5.75307,5.75367,5.75193,5.75224,20000000.0
2007-01-15 23:31:00,5.75248,5.75352,5.75224,5.7533,11000000.0
2007-01-15 23:32:00,5.75324,5.75342,5.75242,5.75242,16000000.0
2007-01-15 23:33:00,5.75245,5.75363,5.75245,5.75363,12000000.0
2007-01-15 23:34:00,5.75361,5.75375,5.75278,5.7531,13000000.0
2007-01-15 23:35:00,5.75349,5.75415,5.75284,5.75284,9000000.0
2007-01-15 23:36:00,5.75322,5.75374,5.75304,5.75321,9000000.0
2007-01-15 23:37:00,5.75276,5.75276,5.75205,5.75222,14000000.0
2007-01-15 23:38:00,5.75255,5.75382,5.75255,5.75364,13000000.0
2007-01-15 23:39:00,5.75349,5.75448,5.75262,5.75384,17000000.0
2007-01-15 23:40:00,5.75406,5.75406,5.75291,5.75291,12000000.0
2007-01-15 23:41:00,5.75329,5.75457,5.75227,5.75273,17000000.0
2007-01-15 23:42:00,5.75225,5.75404,5.75225,5.75353,22000000.0
2007-01-15 23:43:00,5.75332,5.75419,5.7529,5.75322,15000000.0
2007-01-15 23:44:00,5.7537,5.7545,5.7537,5.75448,14000000.0
2007-01-15 23:45:00,5.75443,5.75501,5.75409,5.75424,20000000.0
2007-01-15 23:46:00,5.75392,5.75461,5.75342,5.75398,14000000.0
2007-01-15 23:47:00,5.75425,5.75431,5.75348,5.75348,10000000.0
2007-01-15 23:48:00,5.75335,5.75359,5.7533,5.75348,18000000.0
2007-01-15 23:49:00,5.75341,5.75358,5.75337,5.75351,14000000.0
2007-01-15 23:50:00,5.75374,5.7545,5.75292,5.75292,13000000.0
2007-01-15 23:51:00,5.75341,5.75376,5.75304,5.75348,8000000.0
2007-01-15 23:52:00,5.75371,5.75451,5.75346,5.75357,16000000.0
2007-01-15 23:53:00,5.75352,5.75353,5.75305,5.75318,18000000.0
2007-01-15 23:54:00,5.75295,5.75321,5.7529,5.75321,12000000.0
2007-01-15 23:55:00,5.75341,5.75518,5.75341,5.75512,19000000.0
2007-01-15 23:56:00,5.75484,5.75526,5.75343,5.75401,14000000.0
2007-01-15 23:57:00,5.75419,5.75517,5.75419,5.75424,16000000.0
2007-01-15 23:58:00,5.75416,5.75475,5.75411,5.75469,13000000.0
2007-01-15 23:59:00,5.7544,5.75486,5.75395,5.75478,14000000.0
2007-01-16 00:00:00,5.75477,5.75477,5.75365,5.7541,17000000.0
2007-01-16 00:01:00,5.75465,5.75532,5.75429,5.75444,12000000.0
2007-01-16 00:02:00,5.75427,5.75587,5.75427,5.75587,15000000.0
2007-01-16 00:03:00,5.75554,5.75568,5.75433,5.75474,14000000.0
2007-01-16 00:04:00,5.7544,5.75554,5.7543,5.75537,12000000.0
2007-01-16 00:05:00,5.75539,5.75563,5.75449,5.75449,12000000.0
2007-01-16 00:06:00,5.75408,5.75544,5.75408,5.75544,12000000.0
2007-01-16 00:07:00,5.75518,5.75518,5.75387,5.75398,11000000.0
2007-01-16 00:08:00,5.75396,5.75478,5.75396,5.7546,15000000.0
2007-01-16 00:09:00,5.75499,5.75586,5.75487,5.75586,12000000.0
2007-01-16 00:10:00,5.75584,5.75613,5.75582,5.75613,19000000.0
2007-01-16 00:11:00,5.75591,5.75601,5.75578,5.75578,8000000.0
2007-01-16 00:12:00,5.75541,5.75541,5.75378,5.75378,9000000.0
2007-01-16 00:13:00,5.75376,5.75463,5.75376,5.75463,13000000.0
2007-01-16 00:14:00,5.75507,5.75605,5.75507,5.75605,14000000.0
2007-01-16 00:15:00,5.75606,5.75606,5.75424,5.75424,12000000.0
2007-01-16 00:16:00,5.75386,5.75473,5.75386,5.75473,12000000.0
2007-01-16 00:17:00,5.7548,5.75488,5.75465,5.75466,10000000.0
2007-01-16 00:18:00,5.755,5.75574,5.755,5.75563,19000000.0
2007-01-16 00:19:00,5.75591,5.75595,5.75562,5.75573,12000000.0
2007-01-16 00:20:00,5.75554,5.75554,5.75495,5.75495,11000000.0
2007-01-16 00:21:00,5.75457,5.75534,5.75348,5.75493,14000000.0
2007-01-16 00:22:00,5.75471,5.75509,5.75384,5.75398,13000000.0
2007-01-16 00:23:00,5.75382,5.75491,5.7538,5.75491,13000000.0
2007-01-16 00:24:00,5.75473,5.75506,5.75391,5.75501,9000000.0
2007-01-16 00:25:00,5.7553,5.7553,5.75359,5.75426,13000000.0
2007-01-16 00:26:00,5.75424,5.75485,5.75384,5.75407,14000000.0
2007-01-16 00:27:00,5.75478,5.75573,5.75463,5.7549,15000000.0
2007-01-16 00:28:00,5.75506,5.75506,5.75378,5.75395,7000000.0
2007-01-16 00:29:00,5.75412,5.75508,5.75373,5.75484,17000000.0
2007-01-16 00:30:00,5.75545,5.75545,5.7541,5.75427,9000000.0
2007-01-16 00:31:00,5.7543,5.75532,5.75424,5.75501,13000000.0
2007-01-16 00:32:00,5.75495,5.75495,5.75458,5.75464,8000000.0
2007-01-16 00:33:00,5.75468,5.75598,5.75468,5.75598,19000000.0
2007-01-16 00:34:00,5.75613,5.75633,5.75606,5.7563,15000000.0
2007-01-16 00:35:00,5.75618,5.75638,5.75613,5.75623,12000000.0
2007-01-16 00:36:00,5.75622,5.75638,5.75609,5.75628,15000000.0
2007-01-16 00:37:00,5.75602,5.75619,5.75515,5.75522,15000000.0
2007-01-16 00:38:00,5.75511,5.75607,5.75485,5.75575,18000000.0
2007-01-16 00:39:00,5.7551,5.75539,5.7544,5.75539,20000000.0
2007-01-16 00:40:00,5.75592,5.75598,5.75527,5.75555,10000000.0
2007-01-16 00:41:00,5.75517,5.75517,5.75378,5.75378,9000000.0
2007-01-16 00:42:00,5.75365,5.75487,5.75365,5.75487,16000000.0
2007-01-16 00:43:00,5.75483,5.75526,5.75346,5.75346,16000000.0
2007-01-16 00:44:00,5.75338,5.75493,5.75338,5.75448,10000000.0
2007-01-16 00:45:00,5.75493,5.75634,5.75493,5.75634,16000000.0
2007-01-16 00:46:00,5.75618,5.75623,5.75482,5.75609,12000000.0
2007-01-16 00:47:00,5.75616,5.75656,5.75525,5.75656,8000000.0
2007-01-16 00:48:00,5.75616,5.75633,5.75487,5.75597,16000000.0
2007-01-16 00:49:00,5.75685,5.757,5.75676,5.75688,11000000.0
2007-01-16 00:50:00,5.75656,5.75656,5.75573,5.75599,9000000.0
2007-01-16 00:51:00,5.75617,5.75679,5.75607,5.75611,9000000.0
2007-01-16 00:52:00,5.75545,5.75638,5.75475,5.7553,18000000.0
2007-01-16 00:53:00,5.75502,5.75515,5.75484,5.75487,12000000.0
2007-01-16 00:54:00,5.75548,5.75647,5.75538,5.75538,12000000.0
2007-01-16 00:55:00,5.75548,5.75572,5.75454,5.75454,11000000.0
2007-01-16 00:56:00,5.75461,5.75625,5.75461,5.75502,14000000.0
2007-01-16 00:57:00,5.75518,5.7561,5.75489,5.75553,15000000.0
2007-01-16 00:58:00,5.75508,5.75593,5.75461,5.75461,9000000.0
2007-01-16 00:59:00,5.75475,5.75637,5.75442,5.75477,17000000.0
2007-01-16 01:00:00,5.75551,5.75587,5.7547,5.75519,12000000.0
2007-01-16 01:01:00,5.75495,5.75522,5.75435,5.75435,15000000.0
2007-01-16 01:02:00,5.75474,5.75581,5.75471,5.75487,10000000.0
2007-01-16 01:03:00,5.75475,5.75602,5.75473,5.75523,13000000.0
2007-01-16 01:04:00,5.75459,5.75459,5.75373,5.75373,13000000.0
2007-01-16 01:05:00,5.754,5.75563,5.754,5.75421,13000000.0
2007-01-16 01:06:00,5.75427,5.75476,5.7539,5.7541,12000000.0
2007-01-16 01:07:00,5.75531,5.75531,5.7536,5.75368,13000000.0
2007-01-16 01:08:00,5.75345,5.75514,5.75345,5.75393,15000000.0
2007-01-16 01:09:00,5.7539,5.7539,5.75357,5.75357,17000000.0
2007-01-16 01:10:00,5.75418,5.75466,5.75387,5.75397,10000000.0
2007-01-16 01:11:00,5.7537,5.75494,5.7537,5.75412,11000000.0
2007-01-16 01:12:00,5.75398,5.75479,5.75385,5.75385,10000000.0
2007-01-16 01:13:00,5.75409,5.75464,5.75279,5.75279,11000000.0
2007-01-16 01:14:00,5.75265,5.75448,5.75265,5.7541,13000000.0
2007-01-16 01:15:00,5.75282,5.75446,5.75282,5.75317,9000000.0
2007-01-16 01:16:00,5.7537,5.7547,5.75337,5.75387,12000000.0
2007-01-16 01:17:00,5.75392,5.7543,5.75387,5.75408,11000000.0
2007-01-16 01:18:00,5.75457,5.7553,5.75425,5.75512,12000000.0
2007-01-16 01:19:00,5.75501,5.75501,5.75315,5.75318,19000000.0
2007-01-16 01:20:00,5.7529,5.75381,5.7529,5.75313,11000000.0
2007-01-16 01:21:00,5.75409,5.75448,5.75347,5.75425,12000000.0
2007-01-16 01:22:00,5.75419,5.75419,5.75344,5.75398,9000000.0
2007-01-16 01:23:00,5.75408,5.75524,5.75407,5.75513,13000000.0
2007-01-16 01:24:00,5.75445,5.755,5.75381,5.75416,14000000.0
2007-01-16 01:25:00,5.75412,5.75412,5.75308,5.7537,11000000.0
2007-01-16 01:26:00,5.75408,5.75537,5.75408,5.75537,10000000.0
2007-01-16 01:27:00,5.75521,5.75538,5.75421,5.75425,17000000.0
2007-01-16 01:28:00,5.75377,5.75436,5.75356,5.75389,13000000.0
2007-01-16 01:29:00,5.75391,5.75391,5.75361,5.75384,19000000.0
2007-01-16 01:30:00,5.75389,5.75389,5.75358,5.75385,15000000.0
2007-01-16 01:31:00,5.75384,5.75392,5.75367,5.75392,15000000.0
2007-01-16 01:32:00,5.75392,5.75392,5.75361,5.75383,12000000.0
2007-01-16 01:33:00,5.75383,5.75455,5.75344,5.75377,8000000.0
2007-01-16 01:34:00,5.75363,5.75447,5.75334,5.75354,18000000.0
2007-01-16 01:35:00,5.75345,5.75438,5.75314,5.75438,12000000.0
2007-01-16 01:36:00,5.75331,5.7546,5.7531,5.75343,16000000.0
2007-01-16 01:37:00,5.75293,5.75327,5.7529,5.75327,15000000.0
2007-01-16 01:38:00,5.75481,5.75513,5.75362,5.75484,18000000.0
2007-01-16 01:39:00,5.75517,5.75519,5.75392,5.75392,10000000.0
2007-01-16 01:40:00,5.75416,5.75569,5.75416,5.75499,11000000.0
2007-01-16 01:41:00,5.75517,5.75602,5.75462,5.75562,16000000.0
2007-01-16 01:42:00,5.75591,5.75627,5.75504,5.75509,14000000.0
2007-01-16 01:43:00,5.75562,5.75673,5.75486,5.7555,16000000.0
2007-01-16 01:44:00,5.75604,5.75691,5.75566,5.75627,15000000.0
2007-01-16 01:45:00,5.75643,5.75649,5.75544,5.75544,16000000.0
2007-01-16 01:46:00,5.75514,5.75531,5.755,5.755,9000000.0
2007-01-16 01:47:00,5.75523,5.75621,5.75523,5.75567,17000000.0
2007-01-16 01:48:00,5.75592,5.75661,5.75524,5.75577,16000000.0
2007-01-16 01:49:00,5.7562,5.75655,5.75495,5.75564,10000000.0
2007-01-16 01:50:00,5.75583,5.75603,5.75461,5.75574,11000000.0
2007-01-16 01:51:00,5.755,5.75551,5.75437,5.75551,12000000.0
2007-01-16 01:52:00,5.75524,5.75611,5.75435,5.75542,12000000.0
2007-01-16 01:53:00,5.7554,5.75641,5.75484,5.75514,18000000.0
2007-01-16 01:54:00,5.75509,5.75616,5.75479,5.75479,14000000.0
2007-01-16 01:55:00,5.75604,5.75604,5.75459,5.75491,18000000.0
2007-01-16 01:56:00,5.75505,5.75557,5.75417,5.75428,8000000.0
2007-01-16 01:57:00,5.7541,5.75557,5.7541,5.75428,13000000.0
2007-01-16 01:58:00,5.75455,5.75633,5.75427,5.75633,11000000.0
2007-01-16 01:59:00,5.75611,5.75611,5.75484,5.75484,11000000.0
2007-01-16 02:00:00,5.75477,5.7562,5.75458,5.75488,16000000.0
2007-01-16 02:01:00,5.75535,5.75687,5.75491,5.75577,21000000.0
2007-01-16 02:02:00,5.75526,5.75532,5.75431,5.75463,10000000.0
2007-01-16 02:03:00,5.75552,5.7561,5.75422,5.75448,8000000.0
2007-01-16 02:04:00,5.75539,5.7559,5.75482,5.75482,14000000.0
2007-01-16 02:05:00,5.75501,5.75579,5.75467,5.755,14000000.0
2007-01-16 02:06:00,5.7552,5.75583,5.755,5.75516,15000000.0
2007-01-16 02:07:00,5.75506,5.75657,5.75506,5.75511,10000000.0
2007-01-16 02:08:00,5.75517,5.75622,5.75504,5.75622,16000000.0
2007-01-16 02:09:00,5.75659,5.75659,5.75466,5.75584,18000000.0
2007-01-16 02:10:00,5.75587,5.75587,5.75465,5.75517,16000000.0
2007-01-16 02:11:00,5.75547,5.7556,5.75394,5.7556,14000000.0
2007-01-16 02:12:00,5.7546,5.7554,5.75433,5.75433,10000000.0
2007-01-16 02:13:00,5.75432,5.75614,5.75432,5.75614,15000000.0
2007-01-16 02:14:00,5.75537,5.75652,5.75453,5.75564,19000000.0
2007-01-16 02:15:00,5.75552,5.75589,5.75423,5.75423,12000000.0
2007-01-16 02:16:00,5.7546,5.75637,5.7546,5.75568,18000000.0
2007-01-16 02:17:00,5.75594,5.75633,5.75495,5.75632,14000000.0
2007-01-16 02:18:00,5.756,5.75613,5.75506,5.75613,12000000.0
2007-01-16 02:19:00,5.75554,5.75672,5.75485,5.75672,14000000.0
2007-01-16 02:20:00,5.75649,5.75649,5.755,5.755,13000000.0
2007-01-16 02:21:00,5.75467,5.75636,5.7545,5.75586,15000000.0
2007-01-16 02:22:00,5.75447,5.75583,5.75447,5.7558,13000000.0
2007-01-16 02:23:00,5.75608,5.75608,5.7547,5.75486,16000000.0
2007-01-16 02:24:00,5.75505,5.75509,5.75483,5.75484,17000000.0
2007-01-16 02:25:00,5.75491,5.7558,5.75449,5.75449,10000000.0
2007-01-16 02:26:00,5.75423,5.7557,5.75407,5.75483,13000000.0
2007-01-16 02:27:00,5.75517,5.75575,5.75489,5.75503,7000000.0
2007-01-16 02:28:00,5.75499,5.75554,5.7545,5.75473,9000000.0
2007-01-16 02:29:00,5.75497,5.75547,5.75443,5.75449,20000000.0
2007-01-16 02:30:00,5.75447,5.75563,5.75447,5.75474,11000000.0
2007-01-16 02:31:00,5.75453,5.75571,5.75449,5.75523,9000000.0
2007-01-16 02:32:00,5.75494,5.75604,5.75442,5.75604,13000000.0
2007-01-16 02:33:00,5.7563,5.7563,5.75406,5.75523,14000000.0
2007-01-16 02:34:00,5.75525,5.75549,5.75436,5.75486,17000000.0
2007-01-16 02:35:00,5.75474,5.75594,5.75463,5.7551,15000000.0
2007-01-16 02:36:00,5.75478,5.75582,5.75447,5.75517,14000000.0
2007-01-16 02:37:00,5.75496,5.75507,5.75476,5.75495,13000000.0
2007-01-16 02:38:00,5.75547,5.75639,5.7549,5.75522,14000000.0
2007-01-16 02:39:00,5.75533,5.75564,5.75416,5.75423,15000000.0
2007-01-16 02:40:00,5.75452,5.75551,5.75419,5.75527,12000000.0
2007-01-16 02:41:00,5.75474,5.75601,5.75423,5.75505,13000000.0
2007-01-16 02:42:00,5.75503,5.75503,5.75473,5.75488,16000000.0
2007-01-16 02:43:00,5.75609,5.75609,5.7544,5.75464,18000000.0
2007-01-16 02:44:00,5.75463,5.75529,5.75432,5.75485,10000000.0
2007-01-16 02:45:00,5.75616,5.7564,5.75565,5.7562,14000000.0
2007-01-16 02:46:00,5.75568,5.75615,5.75485,5.75485,18000000.0
2007-01-16 02:47:00,5.75465,5.75588,5.7546,5.75519,17000000.0
2007-01-16 02:48:00,5.75554,5.7558,5.75486,5.7558,7000000.0
2007-01-16 02:49:00,5.75629,5.75643,5.75482,5.75534,13000000.0
2007-01-16 02:50:00,5.75564,5.75573,5.75475,5.75527,14000000.0
2007-01-16 02:51:00,5.75511,5.756,5.75469,5.75542,15000000.0
2007-01-16 02:52:00,5.75569,5.75644,5.75463,5.75535,15000000.0
2007-01-16 02:53:00,5.75596,5.75711,5.75544,5.75544,9000000.0
2007-01-16 02:54:00,5.75531,5.75881,5.75523,5.75797,13000000.0
2007-01-16 02:55:00,5.75788,5.75812,5.75693,5.75812,11000000.0
2007-01-16 02:56:00,5.75812,5.75825,5.75669,5.75669,18000000.0
2007-01-16 02:57:00,5.75784,5.75922,5.75755,5.75911,13000000.0
2007-01-16 02:58:00,5.75836,5.75932,5.75817,5.75932,9000000.0
2007-01-16 02:59:00,5.75929,5.75988,5.75834,5.7591,14000000.0
2007-01-16 03:00:00,5.76004,5.76014,5.75844,5.75844,11000000.0
2007-01-16 03:01:00,5.75847,5.75966,5.75847,5.75945,11000000.0
2007-01-16 03:02:00,5.75848,5.75934,5.75794,5.75835,11000000.0
2007-01-16 03:03:00,5.75843,5.75988,5.7579,5.7593,23000000.0
2007-01-16 03:04:00,5.75947,5.75987,5.75889,5.75924,11000000.0
2007-01-16 03:05:00,5.76002,5.76002,5.75825,5.75848,17000000.0
2007-01-16 03:06:00,5.76035,5.76053,5.75907,5.76049,9000000.0
2007-01-16 03:07:00,5.76028,5.76055,5.75924,5.76011,15000000.0
2007-01-16 03:08:00,5.75972,5.76042,5.7586,5.75965,12000000.0
2007-01-16 03:09:00,5.75913,5.75984,5.75774,5.75801,15000000.0
2007-01-16 03:10:00,5.75855,5.75856,5.75721,5.75856,19000000.0
2007-01-16 03:11:00,5.75723,5.75866,5.75719,5.75819,15000000.0
2007-01-16 03:12:00,5.75845,5.75902,5.75711,5.75771,18000000.0
2007-01-16 03:13:00,5.75778,5.75778,5.75747,5.75766,18000000.0
2007-01-16 03:14:00,5.75746,5.75879,5.75746,5.75832,10000000.0
2007-01-16 03:15:00,5.75822,5.75886,5.75819,5.75823,7000000.0
2007-01-16 03:16:00,5.75817,5.75817,5.75771,5.75794,8000000.0
2007-01-16 03:17:00,5.75835,5.7604,5.75835,5.7604,10000000.0
2007-01-16 03:18:00,5.76032,5.76049,5.75909,5.76018,15000000.0
2007-01-16 03:19:00,5.75991,5.75991,5.75872,5.75975,10000000.0
2007-01-16 03:20:00,5.75979,5.76045,5.75872,5.75874,16000000.0
2007-01-16 03:21:00,5.75851,5.75943,5.75813,5.75813,11000000.0
2007-01-16 03:22:00,5.75862,5.75908,5.75801,5.75835,10000000.0
2007-01-16 03:23:00,5.75897,5.75918,5.75789,5.7584,12000000.0
2007-01-16 03:24:00,5.75897,5.75937,5.75784,5.75882,13000000.0
2007-01-16 03:25:00,5.75922,5.75936,5.75787,5.75861,11000000.0
2007-01-16 03:26:00,5.75914,5.75914,5.75694,5.75694,13000000.0
2007-01-16 03:27:00,5.75783,5.75905,5.75727,5.75905,14000000.0
2007-01-16 03:28:00,5.7577,5.75943,5.7577,5.75826,18000000.0
2007-01-16 03:29:00,5.75964,5.75977,5.75821,5.75925,15000000.0
2007-01-16 03:30:00,5.75836,5.75932,5.75806,5.7586,10000000.0
2007-01-16 03:31:00,5.75855,5.75948,5.75847,5.75912,13000000.0
2007-01-16 03:32:00,5.759,5.76001,5.75864,5.75921,16000000.0
2007-01-16 03:33:00,5.75952,5.75998,5.75874,5.75918,13000000.0
2007-01-16 03:34:00,5.75954,5.75954,5.7584,5.75874,16000000.0
2007-01-16 03:35:00,5.75957,5.75957,5.75856,5.75908,10000000.0
2007-01-16 03:36:00,5.75881,5.76007,5.75881,5.75925,11000000.0
2007-01-16 03:37:00,5.75908,5.75993,5.75867,5.75952,13000000.0
2007-01-16 03:38:00,5.75983,5.76007,5.7585,5.76007,13000000.0
2007-01-16 03:39:00,5.76008,5.76047,5.75853,5.76003,13000000.0
2007-01-16 03:40:00,5.76005,5.76005,5.75817,5.75817,12000000.0
2007-01-16 03:41:00,5.75865,5.75946,5.75839,5.75946,16000000.0
2007-01-16 03:42:00,5.75963,5.75963,5.75842,5.75879,21000000.0
2007-01-16 03:43:00,5.75878,5.76015,5.75863,5.75933,18000000.0
2007-01-16 03:44:00,5.75893,5.75954,5.75816,5.75954,15000000.0
2007-01-16 03:45:00,5.75974,5.75998,5.75773,5.75798,9000000.0
2007-01-16 03:46:00,5.75902,5.75921,5.75826,5.75921,8000000.0
2007-01-16 03:47:00,5.75909,5.76021,5.759,5.75974,11000000.0
2007-01-16 03:48:00,5.75978,5.75978,5.75864,5.75881,9000000.0
2007-01-16 03:49:00,5.7576,5.75901,5.7576,5.75846,16000000.0
2007-01-16 03:50:00,5.75804,5.75842,5.75804,5.75842,19000000.0
2007-01-16 03:51:00,5.7586,5.75979,5.7586,5.75979,9000000.0
2007-01-16 03:52:00,5.76008,5.76021,5.75995,5.76017,19000000.0
2007-01-16 03:53:00,5.76018,5.76025,5.75998,5.75998,10000000.0
2007-01-16 03:54:00,5.75933,5.75933,5.7574,5.75836,17000000.0
2007-01-16 03:55:00,5.75788,5.75871,5.75757,5.75858,16000000.0
2007-01-16 03:56:00,5.7573,5.75846,5.75719,5.75727,7000000.0
2007-01-16 03:57:00,5.7573,5.75774,5.75616,5.75616,11000000.0
2007-01-16 03:58:00,5.75637,5.75855,5.75637,5.75728,12000000.0
2007-01-16 03:59:00,5.75751,5.75857,5.75686,5.75686,17000000.0
2007-01-16 04:00:00,5.75681,5.75857,5.75681,5.75857,12000000.0
2007-01-16 04:01:00,5.75867,5.75917,5.75831,5.75834,16000000.0
2007-01-16 04:02:00,5.75764,5.75902,5.75759,5.75902,14000000.0
2007-01-16 04:03:00,5.75889,5.75889,5.75755,5.75755,12000000.0
2007-01-16 04:04:00,5.75726,5.75859,5.75726,5.75859,16000000.0
2007-01-16 04:05:00,5.75908,5.75916,5.75885,5.75908,13000000.0
2007-01-16 04:06:00,5.75893,5.7597,5.75796,5.75812,16000000.0
2007-01-16 04:07:00,5.75855,5.75984,5.75846,5.75911,13000000.0
2007-01-16 04:08:00,5.75808,5.75979,5.75808,5.75848,14000000.0
2007-01-16 04:09:00,5.75922,5.75937,5.7582,5.75899,10000000.0
2007-01-16 04:10:00,5.75869,5.75869,5.75731,5.7583,12000000.0
2007-01-16 04:11:00,5.75793,5.75888,5.75771,5.75771,14000000.0
2007-01-16 04:12:00,5.75714,5.75737,5.75708,5.7571,19000000.0
2007-01-16 04:13:00,5.75754,5.75874,5.75754,5.75776,20000000.0
2007-01-16 04:14:00,5.75774,5.7591,5.7575,5.75794,12000000.0
2007-01-16 04:15:00,5.75776,5.75894,5.75776,5.7586,8000000.0
2007-01-16 04:16:00,5.75916,5.75916,5.75756,5.7579,13000000.0
2007-01-16 04:17:00,5.75797,5.75854,5.75796,5.75854,15000000.0
2007-01-16 04:18:00,5.7586,5.75877,5.7585,5.75867,9000000.0
2007-01-16 04:19:00,5.7587,5.75886,5.75861,5.75878,12000000.0
2007-01-16 04:20:00,5.75862,5.7593,5.7577,5.7577,9000000.0
2007-01-16 04:21:00,5.75765,5.75847,5.75694,5.75704,17000000.0
2007-01-16 04:22:00,5.75874,5.75893,5.75765,5.75796,14000000.0
2007-01-16 04:23:00,5.75845,5.75927,5.75809,5.75809,10000000.0
2007-01-16 04:24:00,5.75819,5.75916,5.75818,5.75885,12000000.0
2007-01-16 04:25:00,5.75916,5.75922,5.75735,5.75735,10000000.0
2007-01-16 04:26:00,5.75746,5.75855,5.75746,5.75852,7000000.0
2007-01-16 04:27:00,5.75864,5.75864,5.75732,5.75768,15000000.0
2007-01-16 04:28:00,5.75767,5.75822,5.75738,5.75789,7000000.0
2007-01-16 04:29:00,5.75805,5.75864,5.757,5.75798,14000000.0
2007-01-16 04:30:00,5.7581,5.75893,5.7581,5.75835,11000000.0
2007-01-16 04:31:00,5.75823,5.75836,5.75662,5.75662,15000000.0
2007-01-16 04:32:00,5.75862,5.75876,5.75682,5.75692,17000000.0
2007-01-16 04:33:00,5.75668,5.75705,5.75513,5.75647,14000000.0
2007-01-16 04:34:00,5.75618,5.75674,5.75583,5.75634,9000000.0
2007-01-16 04:35:00,5.75636,5.75745,5.75591,5.75598,12000000.0
2007-01-16 04:36:00,5.7571,5.7572,5.75624,5.75675,12000000.0
2007-01-16 04:37:00,5.7569,5.75724,5.75633,5.75721,12000000.0
2007-01-16 04:38:00,5.75722,5.7579,5.75638,5.75638,11000000.0
2007-01-16 04:39:00,5.75681,5.75837,5.75673,5.75837,17000000.0
2007-01-16 04:40:00,5.75894,5.75939,5.75843,5.75914,9000000.0
2007-01-16 04:41:00,5.75927,5.75927,5.75799,5.75799,10000000.0
2007-01-16 04:42:00,5.75821,5.7583,5.75734,5.75773,8000000.0
2007-01-16 04:43:00,5.75735,5.75779,5.75648,5.75675,18000000.0
2007-01-16 04:44:00,5.75717,5.75798,5.75714,5.75757,9000000.0
2007-01-16 04:45:00,5.75706,5.75744,5.75625,5.75743,9000000.0
2007-01-16 04:46:00,5.75783,5.75785,5.75605,5.75683,16000000.0
2007-01-16 04:47:00,5.75625,5.75683,5.75583,5.75641,12000000.0
2007-01-16 04:48:00,5.75651,5.75724,5.7561,5.7561,10000000.0
2007-01-16 04:49:00,5.75642,5.75699,5.75642,5.75669,16000000.0
2007-01-16 04:50:00,5.75653,5.75776,5.75563,5.75646,16000000.0
2007-01-16 04:51:00,5.75757,5.75759,5.75636,5.75662,20000000.0
2007-01-16 04:52:00,5.7569,5.75774,5.75663,5.75706,13000000.0
2007-01-16 04:53:00,5.75669,5.75841,5.75642,5.75826,11000000.0
2007-01-16 04:54:00,5.75702,5.75786,5.75689,5.75712,11000000.0
2007-01-16 04:55:00,5.75657,5.75752,5.75625,5.75729,12000000.0
2007-01-16 04:56:00,5.75619,5.75743,5.75619,5.75661,16000000.0
2007-01-16 04:57:00,5.75675,5.75678,5.75586,5.75648,7000000.0
2007-01-16 04:58:00,5.75578,5.75643,5.75503,5.75563,13000000.0
2007-01-16 04:59:00,5.75582,5.75645,5.75506,5.75506,17000000.0
2007-01-16 05:00:00,5.75509,5.75602,5.75509,5.75556,10000000.0
2007-01-16 05:01:00,5.75645,5.75645,5.75484,5.75509,13000000.0
2007-01-16 05:02:00,5.75449,5.75559,5.75412,5.75499,18000000.0
2007-01-16 05:03:00,5.75496,5.75544,5.75467,5.75495,9000000.0
2007-01-16 05:04:00,5.75527,5.75628,5.75517,5.75596,12000000.0
2007-01-16 05:05:00,5.75618,5.75618,5.75583,5.75587,10000000.0
2007-01-16 05:06:00,5.75552,5.75594,5.75501,5.75565,20000000.0
2007-01-16 05:07:00,5.75555,5.75555,5.75375,5.75395,10000000.0
2007-01-16 05:08:00,5.75405,5.75587,5.75399,5.75521,17000000.0
2007-01-16 05:09:00,5.7558,5.75586,5.7542,5.75514,15000000.0
2007-01-16 05:10:00,5.75545,5.75601,5.75494,5.75556,10000000.0
2007-01-16 05:11:00,5.75582,5.75631,5.75518,5.75544,16000000.0
2007-01-16 05:12:00,5.75553,5.75698,5.75529,5.75688,7000000.0
2007-01-16 05:13:00,5.75636,5.75654,5.75522,5.75654,12000000.0
2007-01-16 05:14:00,5.75633,5.75645,5.75516,5.75561,14000000.0
2007-01-16 05:15:00,5.75557,5.75606,5.75477,5.75505,16000000.0
2007-01-16 05:16:00,5.75517,5.75626,5.75476,5.75508,15000000.0
2007-01-16 05:17:00,5.75464,5.75622,5.75437,5.7556,10000000.0
2007-01-16 05:18:00,5.75571,5.75628,5.75483,5.75521,13000000.0
2007-01-16 05:19:00,5.75556,5.75623,5.75502,5.75576,13000000.0
2007-01-16 05:20:00,5.75611,5.75655,5.75557,5.75566,20000000.0
2007-01-16 05:21:00,5.7555,5.75665,5.7555,5.75589,9000000.0
2007-01-16 05:22:00,5.75574,5.75574,5.75552,5.75561,17000000.0
2007-01-16 05:23:00,5.75563,5.75585,5.75557,5.75571,14000000.0
2007-01-16 05:24:00,5.7559,5.75686,5.75586,5.75686,19000000.0
2007-01-16 05:25:00,5.7568,5.75706,5.75593,5.75613,13000000.0
2007-01-16 05:26:00,5.75554,5.7558,5.75552,5.75555,13000000.0
2007-01-16 05:27:00,5.75595,5.75661,5.75521,5.75573,13000000.0
2007-01-16 05:28:00,5.7566,5.7566,5.75592,5.75639,10000000.0
2007-01-16 05:29:00,5.75564,5.75612,5.75522,5.75562,17000000.0
2007-01-16 05:30:00,5.75621,5.75703,5.75588,5.75602,21000000.0
2007-01-16 05:31:00,5.75592,5.75611,5.75569,5.75573,13000000.0
2007-01-16 05:32:00,5.75606,5.75692,5.75531,5.75676,16000000.0
2007-01-16 05:33:00,5.75669,5.75669,5.75542,5.75601,13000000.0
2007-01-16 05:34:00,5.75563,5.75625,5.75518,5.75518,13000000.0
2007-01-16 05:35:00,5.75489,5.75635,5.75489,5.75546,14000000.0
2007-01-16 05:36:00,5.75576,5.75647,5.75543,5.75554,18000000.0
2007-01-16 05:37:00,5.75554,5.75726,5.75554,5.75625,12000000.0
2007-01-16 05:38:00,5.75657,5.75797,5.75629,5.75658,13000000.0
2007-01-16 05:39:00,5.75649,5.75708,5.75588,5.75611,21000000.0
2007-01-16 05:40:00,5.756,5.75755,5.75587,5.75755,14000000.0
2007-01-16 05:41:00,5.7562,5.75738,5.75577,5.75592,13000000.0
2007-01-16 05:42:00,5.75612,5.75723,5.75612,5.75614,8000000.0
2007-01-16 05:43:00,5.75665,5.7568,5.75478,5.7557,13000000.0
2007-01-16 05:44:00,5.75586,5.75632,5.75473,5.75535,13000000.0
2007-01-16 05:45:00,5.75647,5.7568,5.75544,5.75544,24000000.0
2007-01-16 05:46:00,5.75541,5.75608,5.75514,5.75573,14000000.0
2007-01-16 05:47:00,5.75579,5.75668,5.75557,5.75635,11000000.0
2007-01-16 05:48:00,5.75575,5.75635,5.75497,5.75635,18000000.0
2007-01-16 05:49:00,5.75517,5.75557,5.75437,5.75437,10000000.0
2007-01-16 05:50:00,5.75499,5.75658,5.75479,5.75479,10000000.0
2007-01-16 05:51:00,5.75483,5.7557,5.75483,5.75512,11000000.0
2007-01-16 05:52:00,5.75501,5.75571,5.75465,5.75571,19000000.0
2007-01-16 05:53:00,5.75523,5.75614,5.7539,5.75567,15000000.0
2007-01-16 05:54:00,5.75573,5.75594,5.75541,5.75541,7000000.0
2007-01-16 05:55:00,5.75543,5.75575,5.75472,5.75488,12000000.0
2007-01-16 05:56:00,5.75458,5.75522,5.75402,5.75481,16000000.0
2007-01-16 05:57:00,5.75504,5.756,5.75504,5.75592,11000000.0
2007-01-16 05:58:00,5.75606,5.75606,5.75497,5.75502,22000000.0
2007-01-16 05:59:00,5.75463,5.75561,5.75463,5.75484,9000000.0
2007-01-16 06:00:00,5.75488,5.75568,5.75487,5.75542,17000000.0
2007-01-16 06:01:00,5.75458,5.75516,5.75418,5.7543,18000000.0
2007-01-16 06:02:00,5.75449,5.75615,5.75449,5.75585,18000000.0
2007-01-16 06:03:00,5.75458,5.75578,5.7542,5.7542,16000000.0
2007-01-16 06:04:00,5.75579,5.7559,5.75463,5.75562,8000000.0
2007-01-16 06:05:00,5.75562,5.7558,5.75512,5.75547,10000000.0
2007-01-16 06:06:00,5.755,5.75576,5.75464,5.7551,27000000.0
2007-01-16 06:07:00,5.75484,5.75574,5.75484,5.75499,17000000.0
2007-01-16 06:08:00,5.7546,5.7556,5.75448,5.75523,14000000.0
2007-01-16 06:09:00,5.75494,5.75571,5.75459,5.75499,13000000.0
2007-01-16 06:10:00,5.75456,5.75593,5.75438,5.75439,14000000.0
2007-01-16 06:11:00,5.75519,5.75519,5.75386,5.75386,16000000.0
2007-01-16 06:12:00,5.75416,5.75498,5.75396,5.75463,17000000.0
2007-01-16 06:13:00,5.75495,5.75499,5.7545,5.7548,14000000.0
2007-01-16 06:14:00,5.75485,5.75558,5.75434,5.75483,12000000.0
2007-01-16 06:15:00,5.75478,5.7554,5.75463,5.75514,13000000.0
2007-01-16 06:16:00,5.75459,5.75555,5.75445,5.75445,14000000.0
2007-01-16 06:17:00,5.75448,5.75543,5.7544,5.75496,11000000.0
2007-01-16 06:18:00,5.75514,5.75532,5.75419,5.7546,12000000.0
2007-01-16 06:19:00,5.75481,5.75552,5.75477,5.75488,19000000.0
2007-01-16 06:20:00,5.7547,5.7553,5.75418,5.75429,11000000.0
2007-01-16 06:21:00,5.75417,5.75544,5.75417,5.75494,9000000.0
2007-01-16 06:22:00,5.75475,5.75584,5.75435,5.75572,22000000.0
2007-01-16 06:23:00,5.7543,5.75498,5.7543,5.75476,18000000.0
2007-01-16 06:24:00,5.75476,5.75476,5.75379,5.75426,8000000.0
2007-01-16 06:25:00,5.75433,5.75476,5.75383,5.75442,9000000.0
2007-01-16 06:26:00,5.75461,5.7549,5.75315,5.75315,13000000.0
2007-01-16 06:27:00,5.75388,5.75404,5.75336,5.75378,15000000.0
2007-01-16 06:28:00,5.75375,5.75461,5.75294,5.75387,18000000.0
2007-01-16 06:29:00,5.7539,5.75413,5.75278,5.75278,16000000.0
2007-01-16 06:30:00,5.75331,5.7545,5.75315,5.7545,10000000.0
2007-01-16 06:31:00,5.75329,5.7541,5.75321,5.75355,13000000.0
2007-01-16 06:32:00,5.75303,5.7536,5.75276,5.7533,10000000.0
2007-01-16 06:33:00,5.75349,5.75412,5.75318,5.75394,10000000.0
2007-01-16 06:34:00,5.7543,5.75447,5.75365,5.75365,15000000.0
2007-01-16 06:35:00,5.75342,5.75352,5.75327,5.75352,13000000.0
2007-01-16 06:36:00,5.75361,5.75361,5.75329,5.75345,23000000.0
2007-01-16 06:37:00,5.75354,5.75363,5.75333,5.75339,11000000.0
2007-01-16 06:38:00,5.75393,5.75471,5.75336,5.75409,17000000.0
2007-01-16 06:39:00,5.75399,5.75431,5.75346,5.75388,8000000.0
2007-01-16 06:40:00,5.75364,5.75469,5.75291,5.75438,15000000.0
2007-01-16 06:41:00,5.75363,5.7537,5.75215,5.75215,15000000.0
2007-01-16 06:42:00,5.75258,5.75356,5.75219,5.75266,16000000.0
2007-01-16 06:43:00,5.75261,5.75311,5.75163,5.75287,12000000.0
2007-01-16 06:44:00,5.7519,5.75265,5.75115,5.75134,13000000.0
2007-01-16 06:45:00,5.75135,5.75193,5.7509,5.7517,14000000.0
2007-01-16 06:46:00,5.75108,5.75139,5.75068,5.75079,12000000.0
2007-01-16 06:47:00,5.75079,5.75167,5.75047,5.75047,11000000.0
2007-01-16 06:48:00,5.75041,5.75179,5.75041,5.75065,15000000.0
2007-01-16 06:49:00,5.75049,5.75214,5.75049,5.75118,17000000.0
2007-01-16 06:50:00,5.75123,5.75159,5.75,5.75073,13000000.0
2007-01-16 06:51:00,5.7508,5.75122,5.7508,5.75083,8000000.0
2007-01-16 06:52:00,5.75089,5.75201,5.75029,5.75077,14000000.0
2007-01-16 06:53:00,5.75102,5.75181,5.75059,5.75061,13000000.0
2007-01-16 06:54:00,5.75073,5.75187,5.75027,5.75142,8000000.0
2007-01-16 06:55:00,5.75067,5.75124,5.75017,5.75081,10000000.0
2007-01-16 06:56:00,5.75163,5.75178,5.75083,5.75113,11000000.0
2007-01-16 06:57:00,5.75071,5.75129,5.74988,5.74988,17000000.0
2007-01-16 06:58:00,5.75116,5.75159,5.75068,5.75138,12000000.0
2007-01-16 06:59:00,5.7511,5.75248,5.7511,5.75181,14000000.0
2007-01-16 07:00:00,5.75197,5.75197,5.75109,5.75139,11000000.0
2007-01-16 07:01:00,5.75134,5.75187,5.75109,5.75163,10000000.0
2007-01-16 07:02:00,5.75131,5.75218,5.75094,5.752,14000000.0
2007-01-16 07:03:00,5.75116,5.75192,5.75082,5.75152,7000000.0
2007-01-16 07:04:00,5.75231,5.75313,5.75148,5.75183,16000000.0
2007-01-16 07:05:00,5.75167,5.75337,5.75145,5.75201,15000000.0
2007-01-16 07:06:00,5.75316,5.75316,5.75181,5.75244,16000000.0
2007-01-16 07:07:00,5.75264,5.75386,5.75206,5.75342,12000000.0
2007-01-16 07:08:00,5.75253,5.75383,5.75253,5.75301,8000000.0
2007-01-16 07:09:00,5.75292,5.75342,5.75203,5.75203,8000000.0
2007-01-16 07:10:00,5.75263,5.75376,5.75263,5.75311,16000000.0
2007-01-16 07:11:00,5.75308,5.75393,5.75183,5.75329,17000000.0
2007-01-16 07:12:00,5.75346,5.7535,5.75214,5.75346,20000000.0
2007-01-16 07:13:00,5.75374,5.75374,5.75193,5.75246,18000000.0
2007-01-16 07:14:00,5.75217,5.75361,5.75205,5.75269,11000000.0
2007-01-16 07:15:00,5.75271,5.75297,5.75239,5.75244,18000000.0
2007-01-16 07:16:00,5.7522,5.7537,5.7522,5.753,18000000.0
2007-01-16 07:17:00,5.75321,5.75409,5.75275,5.75314,12000000.0
2007-01-16 07:18:00,5.75274,5.75357,5.75189,5.75197,18000000.0
2007-01-16 07:19:00,5.75209,5.75321,5.75206,5.75316,14000000.0
2007-01-16 07:20:00,5.75368,5.75368,5.75171,5.75285,18000000.0
2007-01-16 07:21:00,5.75244,5.75321,5.75146,5.75146,13000000.0
2007-01-16 07:22:00,5.75158,5.75319,5.75158,5.75272,14000000.0
2007-01-16 07:23:00,5.75239,5.75337,5.75149,5.75197,15000000.0
2007-01-16 07:24:00,5.752,5.75245,5.75086,5.75086,16000000.0
2007-01-16 07:25:00,5.75185,5.75185,5.75049,5.75074,15000000.0
2007-01-16 07:26:00,5.75193,5.752,5.75078,5.75141,13000000.0
2007-01-16 07:27:00,5.75166,5.75234,5.75117,5.75121,12000000.0
2007-01-16 07:28:00,5.75119,5.75187,5.75048,5.75169,22000000.0
2007-01-16 07:29:00,5.75167,5.75222,5.75077,5.75169,16000000.0
2007-01-16 07:30:00,5.75098,5.7516,5.75053,5.7507,14000000.0
2007-01-16 07:31:00,5.75029,5.75166,5.75029,5.7511,13000000.0
2007-01-16 07:32:00,5.75107,5.75107,5.75082,5.75099,9000000.0
2007-01-16 07:33:00,5.75121,5.75191,5.75114,5.75191,7000000.0
2007-01-16 07:34:00,5.75174,5.75275,5.75074,5.75074,18000000.0
2007-01-16 07:35:00,5.7512,5.7526,5.7512,5.75212,9000000.0
2007-01-16 07:36:00,5.75192,5.75212,5.75115,5.75206,13000000.0
2007-01-16 07:37:00,5.7512,5.75204,5.75095,5.75157,11000000.0
2007-01-16 07:38:00,5.75159,5.7521,5.7512,5.7514,11000000.0
2007-01-16 07:39:00,5.75006,5.75118,5.75006,5.75091,19000000.0
2007-01-16 07:40:00,5.75131,5.75172,5.75005,5.75042,11000000.0
2007-01-16 07:41:00,5.74935,5.75034,5.74926,5.75013,7000000.0
2007-01-16 07:42:00,5.74966,5.75046,5.74874,5.74946,13000000.0
2007-01-16 07:43:00,5.74942,5.7502,5.74833,5.7502,14000000.0
2007-01-16 07:44:00,5.7499,5.7499,5.74858,5.74984,10000000.0
2007-01-16 07:45:00,5.74836,5.74946,5.74836,5.74875,8000000.0
2007-01-16 07:46:00,5.74845,5.74932,5.74794,5.74868,13000000.0
2007-01-16 07:47:00,5.74804,5.74918,5.74804,5.74862,15000000.0
2007-01-16 07:48:00,5.74892,5.74989,5.74859,5.74859,13000000.0
2007-01-16 07:49:00,5.7486,5.74875,5.74745,5.74806,10000000.0
2007-01-16 07:50:00,5.74782,5.74844,5.74718,5.74747,17000000.0
2007-01-16 07:51:00,5.74799,5.74799,5.7469,5.74783,16000000.0
2007-01-16 07:52:00,5.74854,5.74863,5.74753,5.74753,13000000.0
2007-01-16 07:53:00,5.74754,5.74804,5.74696,5.74778,10000000.0
2007-01-16 07:54:00,5.74732,5.74811,5.74676,5.74701,11000000.0
2007-01-16 07:55:00,5.74705,5.74795,5.74701,5.74701,12000000.0
2007-01-16 07:56:00,5.74757,5.74776,5.7462,5.7462,13000000.0
2007-01-16 07:57:00,5.74734,5.74751,5.74656,5.74716,8000000.0
2007-01-16 07:58:00,5.74743,5.74866,5.7467,5.74866,14000000.0
2007-01-16 07:59:00,5.74733,5.74815,5.7463,5.74752,15000000.0
2007-01-16 08:00:00,5.74802,5.74833,5.74703,5.74768,10000000.0
2007-01-16 08:01:00,5.7481,5.74881,5.74743,5.74753,13000000.0
2007-01-16 08:02:00,5.7476,5.74871,5.74728,5.74728,14000000.0
2007-01-16 08:03:00,5.74837,5.74895,5.74744,5.74744,12000000.0
2007-01-16 08:04:00,5.74901,5.74967,5.74776,5.7487,16000000.0
2007-01-16 08:05:00,5.74885,5.74944,5.7478,5.7478,14000000.0
2007-01-16 08:06:00,5.74799,5.74987,5.74799,5.74959,19000000.0
2007-01-16 08:07:00,5.74943,5.7497,5.74822,5.74822,19000000.0
2007-01-16 08:08:00,5.74837,5.74923,5.74817,5.74914,11000000.0
2007-01-16 08:09:00,5.74863,5.74966,5.74815,5.74926,10000000.0
2007-01-16 08:10:00,5.74903,5.74903,5.74744,5.74777,16000000.0
2007-01-16 08:11:00,5.74768,5.74883,5.74751,5.74766,9000000.0
2007-01-16 08:12:00,5.74844,5.74961,5.7482,5.74961,10000000.0
2007-01-16 08:13:00,5.74962,5.75003,5.74821,5.7484,11000000.0
2007-01-16 08:14:00,5.74952,5.74963,5.74817,5.7488,12000000.0
2007-01-16 08:15:00,5.74898,5.75047,5.74883,5.74947,15000000.0
2007-01-16 08:16:00,5.7493,5.7505,5.7491,5.7505,14000000.0
2007-01-16 08:17:00,5.74958,5.75024,5.74891,5.75024,10000000.0
2007-01-16 08:18:00,5.74905,5.7502,5.74873,5.7502,9000000.0
2007-01-16 08:19:00,5.7496,5.74995,5.74858,5.74918,11000000.0
2007-01-16 08:20:00,5.74991,5.74991,5.74873,5.74916,11000000.0
2007-01-16 08:21:00,5.74983,5.75009,5.74831,5.74965,20000000.0
2007-01-16 08:22:00,5.74801,5.74982,5.74801,5.74943,8000000.0
2007-01-16 08:23:00,5.75027,5.75062,5.74932,5.75062,12000000.0
2007-01-16 08:24:00,5.75111,5.75119,5.74958,5.75057,13000000.0
2007-01-16 08:25:00,5.75093,5.75131,5.74946,5.75031,12000000.0
2007-01-16 08:26:00,5.75096,5.75163,5.75049,5.75114,13000000.0
2007-01-16 08:27:00,5.75055,5.75157,5.74969,5.75157,11000000.0
2007-01-16 08:28:00,5.75101,5.75138,5.75021,5.75052,8000000.0
2007-01-16 08:29:00,5.75029,5.75029,5.74876,5.7492,12000000.0
2007-01-16 08:30:00,5.74893,5.75021,5.74871,5.74989,11000000.0
2007-01-16 08:31:00,5.74977,5.74977,5.74829,5.74878,10000000.0
2007-01-16 08:32:00,5.74816,5.7486,5.74704,5.74845,13000000.0
2007-01-16 08:33:00,5.74812,5.74833,5.74709,5.7479,11000000.0
2007-01-16 08:34:00,5.74875,5.74875,5.74678,5.74743,17000000.0
2007-01-16 08:35:00,5.7473,5.74777,5.74651,5.74686,11000000.0
2007-01-16 08:36:00,5.74713,5.74762,5.74614,5.7469,10000000.0
2007-01-16 08:37:00,5.74695,5.74784,5.74641,5.74666,9000000.0
2007-01-16 08:38:00,5.74667,5.74798,5.74665,5.7475,18000000.0
2007-01-16 08:39:00,5.74804,5.74818,5.7474,5.74805,8000000.0
2007-01-16 08:40:00,5.74827,5.749,5.74766,5.74845,7000000.0
2007-01-16 08:41:00,5.74915,5.74981,5.74836,5.7496,16000000.0
2007-01-16 08:42:00,5.7488,5.74937,5.74802,5.74937,14000000.0
2007-01-16 08:43:00,5.7494,5.7494,5.74802,5.74802,12000000.0
2007-01-16 08:44:00,5.7482,5.74928,5.7482,5.74861,9000000.0
2007-01-16 08:45:00,5.7486,5.74964,5.7486,5.74964,18000000.0
2007-01-16 08:46:00,5.74919,5.74919,5.74762,5.74826,14000000.0
2007-01-16 08:47:00,5.74854,5.74912,5.74784,5.74784,18000000.0
2007-01-16 08:48:00,5.7471,5.7481,5.74651,5.7478,12000000.0
2007-01-16 08:49:00,5.74762,5.74766,5.74616,5.74616,14000000.0
2007-01-16 08:50:00,5.74745,5.74807,5.74657,5.74667,16000000.0
2007-01-16 08:51:00,5.74632,5.74765,5.74601,5.74716,21000000.0
2007-01-16 08:52:00,5.74626,5.74739,5.74619,5.74677,20000000.0
2007-01-16 08:53:00,5.74672,5.74738,5.74627,5.74722,7000000.0
2007-01-16 08:54:00,5.74699,5.7474,5.74617,5.7474,17000000.0
2007-01-16 08:55:00,5.74727,5.74738,5.74647,5.74703,12000000.0
2007-01-16 08:56:00,5.74763,5.74791,5.74649,5.74791,17000000.0
2007-01-16 08:57:00,5.74687,5.74777,5.74637,5.74739,16000000.0
2007-01-16 08:58:00,5.74715,5.74805,5.74682,5.74805,12000000.0
2007-01-16 08:59:00,5.74718,5.74794,5.74677,5.74741,13000000.0
2007-01-16 09:00:00,5.74698,5.74844,5.74698,5.74764,17000000.0
2007-01-16 09:01:00,5.74739,5.74888,5.74739,5.74816,13000000.0
2007-01-16 09:02:00,5.7481,5.74855,5.74733,5.74819,8000000.0
2007-01-16 09:03:00,5.74864,5.74974,5.74788,5.74974,16000000.0
2007-01-16 09:04:00,5.74886,5.74886,5.74747,5.74811,8000000.0
2007-01-16 09:05:00,5.74694,5.74787,5.74666,5.74666,11000000.0
2007-01-16 09:06:00,5.74578,5.7459,5.74305,5.7433,10000000.0
2007-01-16 09:07:00,5.74298,5.74344,5.74055,5.74305,10000000.0
2007-01-16 09:08:00,5.74272,5.74309,5.74142,5.74271,19000000.0
2007-01-16 09:09:00,5.74209,5.74251,5.74114,5.74182,16000000.0
2007-01-16 09:10:00,5.74226,5.74298,5.74132,5.74298,8000000.0
2007-01-16 09:11:00,5.74321,5.74384,5.74236,5.74384,11000000.0
2007-01-16 09:12:00,5.74404,5.74416,5.74252,5.74317,16000000.0
2007-01-16 09:13:00,5.74288,5.74487,5.74288,5.74398,15000000.0
2007-01-16 09:14:00,5.74407,5.7445,5.74289,5.74439,17000000.0
2007-01-16 09:15:00,5.74476,5.74503,5.74332,5.74488,12000000.0
2007-01-16 09:16:00,5.74458,5.74458,5.74291,5.74402,14000000.0
2007-01-16 09:17:00,5.74399,5.74623,5.74358,5.74623,14000000.0
2007-01-16 09:18:00,5.74672,5.74736,5.74518,5.74583,18000000.0
2007-01-16 09:19:00,5.7461,5.74684,5.74503,5.74503,14000000.0
2007-01-16 09:20:00,5.74552,5.74567,5.74434,5.74472,18000000.0
2007-01-16 09:21:00,5.74498,5.74641,5.74479,5.74554,17000000.0
2007-01-16 09:22:00,5.74562,5.74585,5.74521,5.74582,13000000.0
2007-01-16 09:23:00,5.74693,5.74693,5.74531,5.7457,12000000.0
2007-01-16 09:24:00,5.74619,5.74775,5.74579,5.74775,14000000.0
2007-01-16 09:25:00,5.74788,5.74807,5.74713,5.748,9000000.0
2007-01-16 09:26:00,5.74804,5.74804,5.74648,5.74764,13000000.0
2007-01-16 09:27:00,5.74646,5.74705,5.74549,5.74659,13000000.0
2007-01-16 09:28:00,5.74653,5.74718,5.74544,5.74604,19000000.0
2007-01-16 09:29:00,5.74698,5.74698,5.74612,5.74665,14000000.0
2007-01-16 09:30:00,5.74636,5.74661,5.74525,5.74631,15000000.0
2007-01-16 09:31:00,5.74608,5.74617,5.74467,5.74584,11000000.0
2007-01-16 09:32:00,5.74534,5.74555,5.74426,5.74438,16000000.0
2007-01-16 09:33:00,5.74506,5.74507,5.74426,5.74494,9000000.0
2007-01-16 09:34:00,5.74486,5.74526,5.74357,5.74526,18000000.0
2007-01-16 09:35:00,5.74549,5.74549,5.7436,5.7436,14000000.0
2007-01-16 09:36:00,5.74277,5.74342,5.74213,5.74234,16000000.0
2007-01-16 09:37:00,5.74256,5.74309,5.74166,5.74248,20000000.0
2007-01-16 09:38:00,5.74203,5.74215,5.73996,5.74091,19000000.0
2007-01-16 09:39:00,5.73902,5.74108,5.73902,5.73968,16000000.0
2007-01-16 09:40:00,5.74024,5.74034,5.73873,5.73951,12000000.0
2007-01-16 09:41:00,5.73775,5.73952,5.73775,5.73899,18000000.0
2007-01-16 09:42:00,5.73942,5.73981,5.7383,5.73932,16000000.0
2007-01-16 09:43:00,5.73897,5.74084,5.73897,5.7408,15000000.0
2007-01-16 09:44:00,5.74075,5.74075,5.73898,5.74032,13000000.0
2007-01-16 09:45:00,5.74116,5.7423,5.74078,5.7423,13000000.0
2007-01-16 09:46:00,5.74251,5.7427,5.74067,5.74171,17000000.0
2007-01-16 09:47:00,5.74116,5.74164,5.74056,5.74122,13000000.0
2007-01-16 09:48:00,5.74116,5.7422,5.74116,5.7422,16000000.0
2007-01-16 09:49:00,5.74058,5.74188,5.74008,5.74131,17000000.0
2007-01-16 09:50:00,5.7409,5.7415,5.73993,5.74091,12000000.0
2007-01-16 09:51:00,5.74286,5.74295,5.7408,5.74154,16000000.0
2007-01-16 09:52:00,5.74162,5.74274,5.74077,5.74237,16000000.0
2007-01-16 09:53:00,5.74207,5.74313,5.7414,5.7414,15000000.0
2007-01-16 09:54:00,5.74143,5.74219,5.7402,5.74103,15000000.0
2007-01-16 09:55:00,5.74165,5.74188,5.74013,5.74068,15000000.0
2007-01-16 09:56:00,5.74156,5.74156,5.74021,5.74131,17000000.0
2007-01-16 09:57:00,5.74196,5.74221,5.7403,5.74206,12000000.0
2007-01-16 09:58:00,5.74222,5.74399,5.74141,5.74351,14000000.0
2007-01-16 09:59:00,5.74349,5.74349,5.74174,5.74338,10000000.0
2007-01-16 10:00:00,5.74286,5.74286,5.74193,5.74203,11000000.0
2007-01-16 10:01:00,5.74154,5.74394,5.74154,5.74358,24000000.0
2007-01-16 10:02:00,5.74396,5.74396,5.74232,5.74281,14000000.0
2007-01-16 10:03:00,5.74317,5.74434,5.74289,5.7443,16000000.0
2007-01-16 10:04:00,5.7439,5.74443,5.74299,5.74299,10000000.0
2007-01-16 10:05:00,5.74447,5.74458,5.74298,5.74438,10000000.0
2007-01-16 10:06:00,5.74483,5.7452,5.74264,5.74308,9000000.0
2007-01-16 10:07:00,5.74389,5.74389,5.74247,5.74314,11000000.0
2007-01-16 10:08:00,5.74312,5.74361,5.74248,5.743,9000000.0
2007-01-16 10:09:00,5.74326,5.74349,5.74295,5.74295,11000000.0
2007-01-16 10:10:00,5.74252,5.74324,5.74172,5.74201,15000000.0
2007-01-16 10:11:00,5.74194,5.74309,5.74161,5.74228,16000000.0
2007-01-16 10:12:00,5.74253,5.74287,5.74163,5.74269,19000000.0
2007-01-16 10:13:00,5.74256,5.74339,5.74218,5.74251,9000000.0
2007-01-16 10:14:00,5.74235,5.74355,5.74213,5.74328,11000000.0
2007-01-16 10:15:00,5.74316,5.74316,5.74224,5.74224,8000000.0
2007-01-16 10:16:00,5.74216,5.7428,5.74155,5.7428,17000000.0
2007-01-16 10:17:00,5.74307,5.74331,5.7415,5.7415,16000000.0
2007-01-16 10:18:00,5.74299,5.74429,5.7425,5.74429,16000000.0
2007-01-16 10:19:00,5.74494,5.7455,5.74323,5.74384,17000000.0
2007-01-16 10:20:00,5.74404,5.74624,5.74404,5.7461,16000000.0
2007-01-16 10:21:00,5.7462,5.74669,5.74524,5.74656,7000000.0
2007-01-16 10:22:00,5.74499,5.74633,5.74499,5.74633,10000000.0
2007-01-16 10:23:00,5.74621,5.74662,5.7452,5.7452,14000000.0
2007-01-16 10:24:00,5.74519,5.74612,5.74517,5.74553,13000000.0
2007-01-16 10:25:00,5.74611,5.74666,5.74502,5.74546,12000000.0
2007-01-16 10:26:00,5.7455,5.74681,5.74541,5.74581,11000000.0
2007-01-16 10:27:00,5.74673,5.74673,5.74526,5.74578,13000000.0
2007-01-16 10:28:00,5.74576,5.74655,5.74505,5.74505,13000000.0
2007-01-16 10:29:00,5.74533,5.74604,5.74471,5.74527,11000000.0
2007-01-16 10:30:00,5.74489,5.74597,5.74441,5.74499,9000000.0
2007-01-16 10:31:00,5.74635,5.74666,5.74465,5.74666,16000000.0
2007-01-16 10:32:00,5.74545,5.74607,5.74405,5.74499,9000000.0
2007-01-16 10:33:00,5.74443,5.74475,5.74368,5.74475,12000000.0
2007-01-16 10:34:00,5.74497,5.74497,5.7435,5.74479,11000000.0
2007-01-16 10:35:00,5.74485,5.74508,5.74358,5.74452,17000000.0
2007-01-16 10:36:00,5.74484,5.74497,5.74424,5.74424,10000000.0
2007-01-16 10:37:00,5.74406,5.74481,5.74355,5.74362,15000000.0
2007-01-16 10:38:00,5.74383,5.74472,5.74383,5.7442,17000000.0
2007-01-16 10:39:00,5.74369,5.74469,5.74221,5.74414,13000000.0
2007-01-16 10:40:00,5.74369,5.74404,5.74246,5.74252,10000000.0
2007-01-16 10:41:00,5.74298,5.74371,5.7421,5.74313,15000000.0
2007-01-16 10:42:00,5.74337,5.74343,5.74217,5.74319,12000000.0
2007-01-16 10:43:00,5.74324,5.74364,5.7425,5.74354,13000000.0
2007-01-16 10:44:00,5.74359,5.74384,5.74234,5.74332,12000000.0
2007-01-16 10:45:00,5.74393,5.74445,5.74275,5.74416,13000000.0
2007-01-16 10:46:00,5.74388,5.74494,5.74311,5.7449,13000000.0
2007-01-16 10:47:00,5.74535,5.74535,5.74419,5.74523,7000000.0
2007-01-16 10:48:00,5.74551,5.74573,5.74409,5.7451,12000000.0
2007-01-16 10:49:00,5.74472,5.74498,5.74352,5.74352,10000000.0
2007-01-16 10:50:00,5.74474,5.74495,5.74365,5.7449,14000000.0
2007-01-16 10:51:00,5.74382,5.7447,5.74247,5.74247,11000000.0
2007-01-16 10:52:00,5.74431,5.74437,5.74267,5.74401,20000000.0
2007-01-16 10:53:00,5.74398,5.74398,5.742,5.742,9000000.0
2007-01-16 10:54:00,5.74262,5.74409,5.7424,5.74273,18000000.0
2007-01-16 10:55:00,5.74359,5.74414,5.74306,5.7434,10000000.0
2007-01-16 10:56:00,5.74303,5.74389,5.74256,5.74389,11000000.0
2007-01-16 10:57:00,5.74378,5.74378,5.74295,5.74348,8000000.0
2007-01-16 10:58:00,5.74432,5.74433,5.74321,5.74433,10000000.0
2007-01-16 10:59:00,5.7446,5.74652,5.7446,5.74652,10000000.0
2007-01-16 11:00:00,5.7464,5.74663,5.74525,5.74618,15000000.0
2007-01-16 11:01:00,5.74502,5.74605,5.74466,5.74605,12000000.0
2007-01-16 11:02:00,5.74604,5.74625,5.74393,5.74492,8000000.0
2007-01-16 11:03:00,5.7436,5.74477,5.74298,5.74449,11000000.0
2007-01-16 11:04:00,5.74391,5.74407,5.74227,5.74246,15000000.0
2007-01-16 11:05:00,5.74311,5.744,5.74261,5.74394,17000000.0
2007-01-16 11:06:00,5.74322,5.74378,5.74179,5.74251,12000000.0
2007-01-16 11:07:00,5.74282,5.74337,5.74238,5.74337,11000000.0
2007-01-16 11:08:00,5.74262,5.74426,5.74262,5.74397,22000000.0
2007-01-16 11:09:00,5.74416,5.74466,5.74347,5.74464,9000000.0
2007-01-16 11:10:00,5.74418,5.74427,5.7425,5.74405,16000000.0
2007-01-16 11:11:00,5.74371,5.7445,5.74312,5.74448,7000000.0
2007-01-16 11:12:00,5.74395,5.74451,5.74267,5.74367,15000000.0
2007-01-16 11:13:00,5.74323,5.74419,5.74306,5.74351,11000000.0
2007-01-16 11:14:00,5.74345,5.74459,5.74304,5.74347,18000000.0
2007-01-16 11:15:00,5.7431,5.74466,5.7431,5.7434,11000000.0
2007-01-16 11:16:00,5.74328,5.74444,5.74307,5.7444,13000000.0
2007-01-16 11:17:00,5.74423,5.74423,5.74286,5.74319,13000000.0
2007-01-16 11:18:00,5.74393,5.74393,5.74208,5.74208,9000000.0
2007-01-16 11:19:00,5.7413,5.74249,5.74092,5.7418,17000000.0
2007-01-16 11:20:00,5.74209,5.74255,5.74148,5.7417,14000000.0
2007-01-16 11:21:00,5.74072,5.74163,5.73962,5.74063,14000000.0
2007-01-16 11:22:00,5.74069,5.74097,5.7399,5.74026,22000000.0
2007-01-16 11:23:00,5.74109,5.74145,5.74026,5.74064,8000000.0
2007-01-16 11:24:00,5.74033,5.74215,5.74033,5.74191,18000000.0
2007-01-16 11:25:00,5.74168,5.74168,5.74043,5.74135,9000000.0
2007-01-16 11:26:00,5.73986,5.74136,5.73986,5.74084,15000000.0
2007-01-16 11:27:00,5.74042,5.74099,5.73964,5.7403,10000000.0
2007-01-16 11:28:00,5.7405,5.74063,5.73941,5.73996,13000000.0
2007-01-16 11:29:00,5.73944,5.73977,5.73832,5.73966,17000000.0
2007-01-16 11:30:00,5.73819,5.73922,5.73738,5.73887,13000000.0
2007-01-16 11:31:00,5.73895,5.74027,5.73835,5.73974,12000000.0
2007-01-16 11:32:00,5.73937,5.74226,5.73937,5.74201,20000000.0
2007-01-16 11:33:00,5.74211,5.74236,5.73997,5.74037,16000000.0
2007-01-16 11:34:00,5.74037,5.74037,5.73896,5.74015,13000000.0
2007-01-16 11:35:00,5.73997,5.73997,5.7369,5.73715,14000000.0
2007-01-16 11:36:00,5.73863,5.73961,5.73749,5.73961,11000000.0
2007-01-16 11:37:00,5.73988,5.74109,5.73827,5.74109,16000000.0
2007-01-16 11:38:00,5.74048,5.74062,5.73946,5.74053,8000000.0
2007-01-16 11:39:00,5.74041,5.74094,5.73959,5.74077,11000000.0
2007-01-16 11:40:00,5.74009,5.74009,5.73824,5.73939,12000000.0
2007-01-16 11:41:00,5.73966,5.74053,5.73902,5.73902,10000000.0
2007-01-16 11:42:00,5.74021,5.74036,5.73948,5.73948,10000000.0
2007-01-16 11:43:00,5.7394,5.74088,5.7394,5.74088,17000000.0
2007-01-16 11:44:00,5.73952,5.74055,5.7389,5.7399,15000000.0
2007-01-16 11:45:00,5.74016,5.74076,5.73937,5.74012,16000000.0
2007-01-16 11:46:00,5.73956,5.74061,5.73923,5.7397,7000000.0
2007-01-16 11:47:00,5.74026,5.74107,5.73939,5.74107,16000000.0
2007-01-16 11:48:00,5.74076,5.74076,5.73952,5.74015,13000000.0
2007-01-16 11:49:00,5.74014,5.74014,5.73847,5.73882,10000000.0
2007-01-16 11:50:00,5.73973,5.73973,5.73817,5.73817,12000000.0
2007-01-16 11:51:00,5.73761,5.73917,5.7376,5.73861,14000000.0
2007-01-16 11:52:00,5.73876,5.73974,5.73757,5.73974,18000000.0
2007-01-16 11:53:00,5.73954,5.74019,5.73854,5.7396,16000000.0
2007-01-16 11:54:00,5.74007,5.74018,5.73841,5.73856,8000000.0
2007-01-16 11:55:00,5.74021,5.74079,5.73951,5.74079,8000000.0
2007-01-16 11:56:00,5.73934,5.73999,5.73856,5.7393,8000000.0
2007-01-16 11:57:00,5.73852,5.73898,5.7379,5.73828,11000000.0
2007-01-16 11:58:00,5.73909,5.74259,5.73904,5.7419,14000000.0
2007-01-16 11:59:00,5.74173,5.74173,5.74011,5.74097,11000000.0
2007-01-16 12:00:00,5.74033,5.74033,5.73615,5.73741,15000000.0
2007-01-16 12:01:00,5.73746,5.74057,5.73645,5.73978,13000000.0
2007-01-16 12:02:00,5.7418,5.74244,5.74042,5.7422,15000000.0
2007-01-16 12:03:00,5.742,5.74294,5.74118,5.74294,11000000.0
2007-01-16 12:04:00,5.74189,5.74219,5.74034,5.74175,9000000.0
2007-01-16 12:05:00,5.74216,5.74341,5.74182,5.74341,9000000.0
2007-01-16 12:06:00,5.74236,5.74328,5.74144,5.74232,15000000.0
2007-01-16 12:07:00,5.74169,5.74185,5.74048,5.74185,11000000.0
2007-01-16 12:08:00,5.74245,5.74245,5.74044,5.74104,8000000.0
2007-01-16 12:09:00,5.74082,5.74238,5.74082,5.7422,18000000.0
2007-01-16 12:10:00,5.74209,5.74209,5.74061,5.74061,14000000.0
2007-01-16 12:11:00,5.74236,5.74247,5.74007,5.74148,9000000.0
2007-01-16 12:12:00,5.74186,5.74214,5.74112,5.74172,18000000.0
2007-01-16 12:13:00,5.74059,5.74165,5.73997,5.7413,12000000.0
2007-01-16 12:14:00,5.74096,5.74123,5.73957,5.73957,10000000.0
2007-01-16 12:15:00,5.74014,5.74014,5.73679,5.73753,8000000.0
2007-01-16 12:16:00,5.73779,5.73807,5.73611,5.73759,14000000.0
2007-01-16 12:17:00,5.73696,5.73878,5.73609,5.738,13000000.0
2007-01-16 12:18:00,5.7373,5.73754,5.73659,5.7367,10000000.0
2007-01-16 12:19:00,5.73639,5.73725,5.73585,5.73725,11000000.0
2007-01-16 12:20:00,5.73621,5.73663,5.73546,5.73601,8000000.0
2007-01-16 12:21:00,5.73401,5.73517,5.73284,5.7346,20000000.0
2007-01-16 12:22:00,5.73286,5.7339,5.73157,5.73339,14000000.0
2007-01-16 12:23:00,5.73434,5.73434,5.7325,5.73376,11000000.0
2007-01-16 12:24:00,5.73337,5.73337,5.73182,5.73326,17000000.0
2007-01-16 12:25:00,5.73351,5.73351,5.73195,5.73264,12000000.0
2007-01-16 12:26:00,5.7328,5.73336,5.7323,5.73288,7000000.0
2007-01-16 12:27:00,5.7337,5.73453,5.73315,5.7343,7000000.0
2007-01-16 12:28:00,5.73363,5.73363,5.73259,5.73276,19000000.0
2007-01-16 12:29:00,5.73283,5.73283,5.73136,5.73165,12000000.0
2007-01-16 12:30:00,5.73181,5.73194,5.73091,5.73179,10000000.0
2007-01-16 12:31:00,5.73228,5.73262,5.73123,5.73123,12000000.0
2007-01-16 12:32:00,5.73266,5.73299,5.73109,5.73109,12000000.0
2007-01-16 12:33:00,5.73126,5.7326,5.73096,5.73096,15000000.0
2007-01-16 12:34:00,5.73273,5.73342,5.73188,5.73223,12000000.0
2007-01-16 12:35:00,5.73341,5.73382,5.73249,5.73379,12000000.0
2007-01-16 12:36:00,5.7326,5.73352,5.73233,5.73325,15000000.0
2007-01-16 12:37:00,5.73352,5.73424,5.73251,5.734,8000000.0
2007-01-16 12:38:00,5.73308,5.73371,5.73207,5.73366,15000000.0
2007-01-16 12:39:00,5.73375,5.73375,5.73268,5.7337,14000000.0
2007-01-16 12:40:00,5.73363,5.73406,5.73249,5.73347,18000000.0
2007-01-16 12:41:00,5.73367,5.73402,5.73254,5.73264,11000000.0
2007-01-16 12:42:00,5.73283,5.73377,5.73226,5.73335,17000000.0
2007-01-16 12:43:00,5.73328,5.73406,5.73306,5.73356,11000000.0
2007-01-16 12:44:00,5.73383,5.73478,5.73333,5.73478,13000000.0
2007-01-16 12:45:00,5.73552,5.73577,5.73442,5.73544,10000000.0
2007-01-16 12:46:00,5.73584,5.73672,5.73432,5.73625,20000000.0
2007-01-16 12:47:00,5.73642,5.73657,5.73528,5.73623,10000000.0
2007-01-16 12:48:00,5.73554,5.73745,5.73545,5.73742,10000000.0
2007-01-16 12:49:00,5.73722,5.73786,5.73574,5.73786,15000000.0
2007-01-16 12:50:00,5.73788,5.73808,5.73653,5.73695,14000000.0
2007-01-16 12:51:00,5.73811,5.73824,5.73704,5.73824,14000000.0
2007-01-16 12:52:00,5.73839,5.73839,5.73704,5.73833,9000000.0
2007-01-16 12:53:00,5.73792,5.73792,5.73684,5.73759,9000000.0
2007-01-16 12:54:00,5.73704,5.7372,5.73474,5.73495,20000000.0
2007-01-16 12:55:00,5.73466,5.7363,5.73463,5.73537,12000000.0
2007-01-16 12:56:00,5.73682,5.73726,5.73556,5.73619,7000000.0
2007-01-16 12:57:00,5.73679,5.73787,5.73638,5.73763,13000000.0
2007-01-16 12:58:00,5.73675,5.73796,5.73656,5.73769,16000000.0
2007-01-16 12:59:00,5.73758,5.73814,5.7368,5.73727,14000000.0
2007-01-16 13:00:00,5.73757,5.73848,5.73695,5.73848,12000000.0
2007-01-16 13:01:00,5.73754,5.73829,5.73604,5.73702,17000000.0
2007-01-16 13:02:00,5.73731,5.73759,5.73647,5.73759,10000000.0
2007-01-16 13:03:00,5.73749,5.7379,5.73601,5.73669,22000000.0
2007-01-16 13:04:00,5.73688,5.73764,5.73599,5.73736,20000000.0
2007-01-16 13:05:00,5.73723,5.73736,5.73591,5.73706,14000000.0
2007-01-16 13:06:00,5.73765,5.73765,5.73638,5.73743,17000000.0
2007-01-16 13:07:00,5.73699,5.73774,5.7364,5.73774,22000000.0
2007-01-16 13:08:00,5.73693,5.73693,5.7349,5.73677,12000000.0
2007-01-16 13:09:00,5.7365,5.7365,5.73492,5.73565,12000000.0
2007-01-16 13:10:00,5.73589,5.73684,5.73549,5.7365,20000000.0
2007-01-16 13:11:00,5.73712,5.73739,5.73574,5.73677,12000000.0
2007-01-16 13:12:00,5.73731,5.73731,5.73534,5.73661,16000000.0
2007-01-16 13:13:00,5.73582,5.73738,5.7357,5.73738,14000000.0
2007-01-16 13:14:00,5.73743,5.73763,5.73622,5.73622,17000000.0
2007-01-16 13:15:00,5.7373,5.73772,5.73658,5.73742,7000000.0
2007-01-16 13:16:00,5.73764,5.73835,5.73686,5.73794,9000000.0
2007-01-16 13:17:00,5.73646,5.7378,5.73637,5.73759,15000000.0
2007-01-16 13:18:00,5.73623,5.73799,5.73623,5.73799,17000000.0
2007-01-16 13:19:00,5.73802,5.73802,5.7366,5.7366,15000000.0
2007-01-16 13:20:00,5.73734,5.7381,5.73605,5.73638,12000000.0
2007-01-16 13:21:00,5.73708,5.73738,5.73591,5.73591,24000000.0
2007-01-16 13:22:00,5.73709,5.73786,5.73617,5.73682,12000000.0
2007-01-16 13:23:00,5.73762,5.7381,5.73632,5.73632,12000000.0
2007-01-16 13:24:00,5.73706,5.73775,5.73583,5.73583,18000000.0
2007-01-16 13:25:00,5.73614,5.73705,5.73543,5.73671,12000000.0
2007-01-16 13:26:00,5.73599,5.73638,5.73565,5.7363,12000000.0
2007-01-16 13:27:00,5.73661,5.73675,5.73549,5.73558,9000000.0
2007-01-16 13:28:00,5.73534,5.7369,5.73518,5.7367,15000000.0
2007-01-16 13:29:00,5.73672,5.73717,5.73551,5.73622,14000000.0
2007-01-16 13:30:00,5.73607,5.73701,5.73562,5.73562,11000000.0
2007-01-16 13:31:00,5.73593,5.73666,5.73593,5.7361,11000000.0
2007-01-16 13:32:00,5.73599,5.73725,5.73588,5.73725,8000000.0
2007-01-16 13:33:00,5.73739,5.73762,5.73588,5.73697,14000000.0
2007-01-16 13:34:00,5.73656,5.73762,5.73615,5.737,11000000.0
2007-01-16 13:35:00,5.7367,5.73742,5.73617,5.73698,16000000.0
2007-01-16 13:36:00,5.73699,5.73751,5.73631,5.73727,8000000.0
2007-01-16 13:37:00,5.73617,5.73761,5.73617,5.73761,17000000.0
2007-01-16 13:38:00,5.73725,5.73752,5.73667,5.73674,14000000.0
2007-01-16 13:39:00,5.73633,5.73766,5.73601,5.73717,10000000.0
2007-01-16 13:40:00,5.73723,5.73723,5.7358,5.73585,8000000.0
2007-01-16 13:41:00,5.73682,5.73682,5.7348,5.7358,11000000.0
2007-01-16 13:42:00,5.73345,5.73517,5.73316,5.73497,14000000.0
2007-01-16 13:43:00,5.73491,5.73491,5.73343,5.73343,11000000.0
2007-01-16 13:44:00,5.7336,5.73442,5.73345,5.73348,11000000.0
2007-01-16 13:45:00,5.73329,5.73463,5.73298,5.73443,14000000.0
2007-01-16 13:46:00,5.73468,5.73539,5.73391,5.73539,11000000.0
2007-01-16 13:47:00,5.73525,5.73584,5.73406,5.73552,13000000.0
2007-01-16 13:48:00,5.73618,5.73682,5.73515,5.73663,14000000.0
2007-01-16 13:49:00,5.73631,5.73755,5.73588,5.7359,12000000.0
2007-01-16 13:50:00,5.73592,5.73715,5.7354,5.73693,16000000.0
2007-01-16 13:51:00,5.7376,5.7376,5.73589,5.73639,14000000.0
2007-01-16 13:52:00,5.73617,5.73755,5.73617,5.73755,10000000.0
2007-01-16 13:53:00,5.736,5.7368,5.73559,5.73676,10000000.0
2007-01-16 13:54:00,5.73666,5.73681,5.73562,5.73562,8000000.0
2007-01-16 13:55:00,5.73577,5.73715,5.7356,5.7356,13000000.0
2007-01-16 13:56:00,5.7371,5.73736,5.73586,5.73639,17000000.0
2007-01-16 13:57:00,5.73649,5.73733,5.73553,5.73733,13000000.0
2007-01-16 13:58:00,5.73767,5.73796,5.73686,5.73796,7000000.0
2007-01-16 13:59:00,5.73792,5.73792,5.73645,5.73737,9000000.0
2007-01-16 14:00:00,5.73768,5.73794,5.7366,5.73746,7000000.0
2007-01-16 14:01:00,5.73736,5.73861,5.73653,5.73825,11000000.0
2007-01-16 14:02:00,5.73713,5.73867,5.73705,5.73852,19000000.0
2007-01-16 14:03:00,5.73804,5.73948,5.73711,5.73945,13000000.0
2007-01-16 14:04:00,5.73948,5.73987,5.73786,5.7395,22000000.0
2007-01-16 14:05:00,5.7393,5.73954,5.73723,5.73723,17000000.0
2007-01-16 14:06:00,5.73707,5.73932,5.73707,5.73765,11000000.0
2007-01-16 14:07:00,5.73931,5.73931,5.73845,5.73895,9000000.0
2007-01-16 14:08:00,5.73952,5.74006,5.73846,5.7394,11000000.0
2007-01-16 14:09:00,5.7395,5.74053,5.73861,5.73906,12000000.0
2007-01-16 14:10:00,5.73953,5.74023,5.73855,5.73855,13000000.0
2007-01-16 14:11:00,5.73977,5.74016,5.7382,5.74016,14000000.0
2007-01-16 14:12:00,5.74043,5.74043,5.73905,5.74012,11000000.0
2007-01-16 14:13:00,5.74044,5.74049,5.7393,5.74,11000000.0
2007-01-16 14:14:00,5.74104,5.74104,5.7396,5.74097,7000000.0
2007-01-16 14:15:00,5.74111,5.74111,5.73923,5.74034,14000000.0
2007-01-16 14:16:00,5.74046,5.74071,5.73902,5.73932,13000000.0
2007-01-16 14:17:00,5.74047,5.74047,5.73878,5.73939,22000000.0
2007-01-16 14:18:00,5.73881,5.73939,5.73784,5.73877,15000000.0
2007-01-16 14:19:00,5.73915,5.73923,5.73758,5.73826,12000000.0
2007-01-16 14:20:00,5.7382,5.73873,5.73765,5.73848,7000000.0
2007-01-16 14:21:00,5.73795,5.73845,5.7364,5.73683,13000000.0
2007-01-16 14:22:00,5.7371,5.7374,5.73628,5.73731,8000000.0
2007-01-16 14:23:00,5.73718,5.73794,5.73706,5.73794,11000000.0
2007-01-16 14:24:00,5.73825,5.73825,5.73668,5.73668,13000000.0
2007-01-16 14:25:00,5.73696,5.73819,5.73645,5.738,15000000.0
2007-01-16 14:26:00,5.73809,5.73836,5.73781,5.73781,8000000.0
2007-01-16 14:27:00,5.73845,5.7392,5.73782,5.73875,10000000.0
2007-01-16 14:28:00,5.7392,5.73959,5.7382,5.73832,11000000.0
2007-01-16 14:29:00,5.73927,5.74028,5.73863,5.74028,21000000.0
2007-01-16 14:30:00,5.74044,5.7408,5.73968,5.74065,11000000.0
2007-01-16 14:31:00,5.73973,5.74131,5.73953,5.74039,17000000.0
2007-01-16 14:32:00,5.73978,5.74073,5.73906,5.73968,15000000.0
2007-01-16 14:33:00,5.73969,5.74108,5.73969,5.74106,8000000.0
2007-01-16 14:34:00,5.74037,5.74109,5.73973,5.74063,9000000.0
2007-01-16 14:35:00,5.74047,5.74125,5.74001,5.74021,11000000.0
2007-01-16 14:36:00,5.74033,5.74055,5.73864,5.74055,15000000.0
2007-01-16 14:37:00,5.74102,5.74127,5.73997,5.74023,8000000.0
2007-01-16 14:38:00,5.7408,5.74216,5.7403,5.7403,10000000.0
2007-01-16 14:39:00,5.74092,5.74311,5.74076,5.74277,19000000.0
2007-01-16 14:40:00,5.74143,5.74386,5.74143,5.74327,15000000.0
2007-01-16 14:41:00,5.74319,5.74344,5.74229,5.74312,15000000.0
2007-01-16 14:42:00,5.7424,5.74304,5.74188,5.74266,17000000.0
2007-01-16 14:43:00,5.74199,5.74291,5.74144,5.74182,15000000.0
2007-01-16 14:44:00,5.74186,5.74268,5.74186,5.74219,15000000.0
2007-01-16 14:45:00,5.74157,5.74291,5.74127,5.74287,9000000.0
2007-01-16 14:46:00,5.74217,5.74276,5.7411,5.74236,11000000.0
2007-01-16 14:47:00,5.74169,5.74182,5.74017,5.74116,12000000.0
2007-01-16 14:48:00,5.74149,5.7423,5.74063,5.74186,12000000.0
2007-01-16 14:49:00,5.74189,5.74211,5.7412,5.74168,12000000.0
2007-01-16 14:50:00,5.74169,5.74325,5.74144,5.74325,15000000.0
2007-01-16 14:51:00,5.7426,5.74301,5.74181,5.74301,10000000.0
2007-01-16 14:52:00,5.74253,5.74294,5.74203,5.74215,13000000.0
2007-01-16 14:53:00,5.74355,5.74414,5.74238,5.74414,13000000.0
2007-01-16 14:54:00,5.74351,5.74375,5.74241,5.74241,9000000.0
2007-01-16 14:55:00,5.74243,5.74383,5.74213,5.74383,16000000.0
2007-01-16 14:56:00,5.74387,5.74398,5.74148,5.74287,15000000.0
2007-01-16 14:57:00,5.74316,5.74382,5.74276,5.74382,15000000.0
2007-01-16 14:58:00,5.74343,5.74343,5.74131,5.742,11000000.0
2007-01-16 14:59:00,5.74244,5.74305,5.74183,5.74247,14000000.0
2007-01-16 15:00:00,5.74318,5.74318,5.74129,5.74284,18000000.0
2007-01-16 15:01:00,5.74255,5.74286,5.74114,5.74279,12000000.0
2007-01-16 15:02:00,5.74212,5.74245,5.74167,5.74227,7000000.0
2007-01-16 15:03:00,5.74194,5.74304,5.74109,5.74188,18000000.0
2007-01-16 15:04:00,5.7418,5.74188,5.74013,5.74041,21000000.0
2007-01-16 15:05:00,5.74095,5.74232,5.74095,5.74232,13000000.0
2007-01-16 15:06:00,5.74224,5.74331,5.74159,5.74331,14000000.0
2007-01-16 15:07:00,5.74288,5.74314,5.74168,5.74208,22000000.0
2007-01-16 15:08:00,5.74295,5.7438,5.7425,5.74344,10000000.0
2007-01-16 15:09:00,5.74453,5.74509,5.74366,5.74434,9000000.0
2007-01-16 15:10:00,5.74361,5.74495,5.74344,5.74435,14000000.0
2007-01-16 15:11:00,5.74528,5.74528,5.74387,5.745,12000000.0
2007-01-16 15:12:00,5.74537,5.74562,5.74361,5.74562,13000000.0
2007-01-16 15:13:00,5.74518,5.74635,5.74435,5.74635,12000000.0
2007-01-16 15:14:00,5.74649,5.74721,5.74617,5.74689,10000000.0
2007-01-16 15:15:00,5.74685,5.74757,5.74574,5.74757,16000000.0
2007-01-16 15:16:00,5.74778,5.74793,5.74618,5.74749,15000000.0
2007-01-16 15:17:00,5.74699,5.74699,5.746,5.74698,14000000.0
2007-01-16 15:18:00,5.74719,5.74764,5.74575,5.74677,12000000.0
2007-01-16 15:19:00,5.7482,5.74862,5.74675,5.74844,11000000.0
2007-01-16 15:20:00,5.74824,5.74951,5.74784,5.7491,14000000.0
2007-01-16 15:21:00,5.75031,5.75063,5.74901,5.74901,14000000.0
2007-01-16 15:22:00,5.75076,5.75187,5.75051,5.75152,10000000.0
2007-01-16 15:23:00,5.75282,5.75306,5.75156,5.75209,11000000.0
2007-01-16 15:24:00,5.75221,5.75221,5.75103,5.75195,10000000.0
2007-01-16 15:25:00,5.75133,5.75218,5.7504,5.75088,16000000.0
2007-01-16 15:26:00,5.75091,5.75155,5.74963,5.75074,15000000.0
2007-01-16 15:27:00,5.7499,5.75146,5.7499,5.75146,10000000.0
2007-01-16 15:28:00,5.75168,5.75299,5.75123,5.75223,11000000.0
2007-01-16 15:29:00,5.75224,5.75272,5.75023,5.75023,19000000.0
2007-01-16 15:30:00,5.75109,5.75109,5.74814,5.74955,10000000.0
2007-01-16 15:31:00,5.7495,5.75067,5.74833,5.74929,14000000.0
2007-01-16 15:32:00,5.74979,5.75027,5.74684,5.7488,12000000.0
2007-01-16 15:33:00,5.74697,5.74888,5.74515,5.74669,20000000.0
2007-01-16 15:34:00,5.74668,5.74809,5.7454,5.74662,12000000.0
2007-01-16 15:35:00,5.74468,5.74574,5.74373,5.74519,12000000.0
2007-01-16 15:36:00,5.74515,5.74572,5.74429,5.74554,10000000.0
2007-01-16 15:37:00,5.7451,5.74594,5.74403,5.74594,10000000.0
2007-01-16 15:38:00,5.7467,5.74778,5.74526,5.74645,13000000.0
2007-01-16 15:39:00,5.74641,5.74659,5.74558,5.74659,7000000.0
2007-01-16 15:40:00,5.74725,5.74776,5.74611,5.74772,10000000.0
2007-01-16 15:41:00,5.74708,5.74771,5.74618,5.74659,9000000.0
2007-01-16 15:42:00,5.74588,5.74615,5.74486,5.746,13000000.0
2007-01-16 15:43:00,5.74569,5.7464,5.74496,5.74629,16000000.0
2007-01-16 15:44:00,5.74634,5.74634,5.74491,5.74569,14000000.0
2007-01-16 15:45:00,5.74627,5.74723,5.74469,5.74723,15000000.0
2007-01-16 15:46:00,5.74716,5.74724,5.74534,5.7462,13000000.0
2007-01-16 15:47:00,5.74692,5.74779,5.74659,5.74772,9000000.0
2007-01-16 15:48:00,5.74751,5.74751,5.74636,5.74686,21000000.0
2007-01-16 15:49:00,5.74709,5.74778,5.74582,5.74706,23000000.0
2007-01-16 15:50:00,5.74616,5.74757,5.7456,5.74627,12000000.0
2007-01-16 15:51:00,5.74642,5.74729,5.74574,5.74693,19000000.0
2007-01-16 15:52:00,5.74785,5.74793,5.74635,5.74635,15000000.0
2007-01-16 15:53:00,5.74741,5.74741,5.74545,5.7466,14000000.0
2007-01-16 15:54:00,5.74477,5.74656,5.74458,5.74656,15000000.0
2007-01-16 15:55:00,5.74694,5.74713,5.74533,5.7464,12000000.0
2007-01-16 15:56:00,5.74598,5.74777,5.74592,5.74777,18000000.0
2007-01-16 15:57:00,5.74864,5.74864,5.74706,5.74795,10000000.0
2007-01-16 15:58:00,5.74834,5.74883,5.74692,5.74883,22000000.0
2007-01-16 15:59:00,5.74877,5.75035,5.74848,5.74942,12000000.0
2007-01-16 16:00:00,5.74851,5.74942,5.74673,5.74673,12000000.0
2007-01-16 16:01:00,5.74763,5.74908,5.74763,5.74803,12000000.0
2007-01-16 16:02:00,5.74798,5.74798,5.74515,5.74515,13000000.0
2007-01-16 16:03:00,5.74703,5.74728,5.74587,5.74635,13000000.0
2007-01-16 16:04:00,5.74604,5.74711,5.74579,5.74605,11000000.0
2007-01-16 16:05:00,5.74579,5.74675,5.74579,5.74589,9000000.0
2007-01-16 16:06:00,5.74634,5.74634,5.74439,5.74463,14000000.0
2007-01-16 16:07:00,5.74428,5.74535,5.74277,5.74396,15000000.0
2007-01-16 16:08:00,5.74305,5.74397,5.74204,5.7437,15000000.0
2007-01-16 16:09:00,5.74335,5.74335,5.74213,5.74331,17000000.0
2007-01-16 16:10:00,5.74326,5.74331,5.74158,5.74322,14000000.0
2007-01-16 16:11:00,5.74377,5.74382,5.74226,5.74328,9000000.0
2007-01-16 16:12:00,5.74393,5.74512,5.7436,5.74485,15000000.0
2007-01-16 16:13:00,5.74544,5.74613,5.74414,5.7461,14000000.0
2007-01-16 16:14:00,5.74517,5.74656,5.74487,5.74587,12000000.0
2007-01-16 16:15:00,5.74588,5.7464,5.74435,5.7464,14000000.0
2007-01-16 16:16:00,5.74705,5.74713,5.7452,5.74596,13000000.0
2007-01-16 16:17:00,5.74562,5.74562,5.74369,5.7454,18000000.0
2007-01-16 16:18:00,5.74512,5.74512,5.74399,5.74473,13000000.0
2007-01-16 16:19:00,5.7447,5.7455,5.74376,5.7455,8000000.0
2007-01-16 16:20:00,5.74723,5.74848,5.74638,5.74848,13000000.0
2007-01-16 16:21:00,5.74887,5.74992,5.7479,5.74984,12000000.0
2007-01-16 16:22:00,5.75024,5.75024,5.74765,5.74935,11000000.0
2007-01-16 16:23:00,5.74974,5.74974,5.74773,5.74934,14000000.0
2007-01-16 16:24:00,5.74966,5.75028,5.74812,5.74946,15000000.0
2007-01-16 16:25:00,5.75133,5.75244,5.74945,5.75244,11000000.0
2007-01-16 16:26:00,5.75347,5.7541,5.75236,5.7541,8000000.0
2007-01-16 16:27:00,5.75502,5.75565,5.75381,5.75381,10000000.0
2007-01-16 16:28:00,5.7542,5.7542,5.75259,5.75272,15000000.0
2007-01-16 16:29:00,5.75361,5.75361,5.75212,5.75269,7000000.0
2007-01-16 16:30:00,5.75336,5.7545,5.7526,5.7545,16000000.0
2007-01-16 16:31:00,5.75415,5.75418,5.75326,5.75411,14000000.0
2007-01-16 16:32:00,5.75369,5.75369,5.75263,5.75263,7000000.0
2007-01-16 16:33:00,5.75209,5.75287,5.75116,5.7526,8000000.0
2007-01-16 16:34:00,5.75323,5.75328,5.75157,5.75238,8000000.0
2007-01-16 16:35:00,5.75284,5.75347,5.75213,5.75347,9000000.0
2007-01-16 16:36:00,5.75352,5.75373,5.75191,5.75373,13000000.0
2007-01-16 16:37:00,5.75382,5.75382,5.75246,5.75292,18000000.0
2007-01-16 16:38:00,5.75323,5.75323,5.7515,5.75297,18000000.0
2007-01-16 16:39:00,5.75476,5.7554,5.75328,5.7554,20000000.0
2007-01-16 16:40:00,5.75528,5.75528,5.75381,5.75507,13000000.0
2007-01-16 16:41:00,5.75485,5.75486,5.75366,5.75427,20000000.0
2007-01-16 16:42:00,5.75477,5.75553,5.75352,5.75407,18000000.0
2007-01-16 16:43:00,5.75494,5.75528,5.75323,5.75476,15000000.0
2007-01-16 16:44:00,5.75435,5.75529,5.75271,5.75313,20000000.0
2007-01-16 16:45:00,5.75282,5.75462,5.75277,5.75448,13000000.0
2007-01-16 16:46:00,5.75423,5.75423,5.75254,5.75254,15000000.0
2007-01-16 16:47:00,5.75242,5.75376,5.75233,5.75364,8000000.0
2007-01-16 16:48:00,5.75418,5.75418,5.75245,5.75351,11000000.0
2007-01-16 16:49:00,5.75355,5.7538,5.7517,5.75321,12000000.0
2007-01-16 16:50:00,5.75253,5.75373,5.75196,5.75373,15000000.0
2007-01-16 16:51:00,5.75408,5.75521,5.75351,5.75405,18000000.0
2007-01-16 16:52:00,5.75407,5.75657,5.75392,5.75657,14000000.0
2007-01-16 16:53:00,5.75674,5.75814,5.75627,5.75697,8000000.0
2007-01-16 16:54:00,5.7578,5.7578,5.75643,5.75779,11000000.0
2007-01-16 16:55:00,5.75733,5.75733,5.75558,5.75656,12000000.0
2007-01-16 16:56:00,5.75633,5.75644,5.75515,5.7553,10000000.0
2007-01-16 16:57:00,5.75521,5.75612,5.75478,5.75612,8000000.0
2007-01-16 16:58:00,5.75538,5.75651,5.75528,5.75623,9000000.0
2007-01-16 16:59:00,5.75661,5.75662,5.75538,5.7562,13000000.0
2007-01-16 17:00:00,5.75607,5.75641,5.75511,5.75587,11000000.0
2007-01-16 17:01:00,5.75637,5.75675,5.75465,5.75574,12000000.0
2007-01-16 17:02:00,5.75514,5.75566,5.75466,5.75466,10000000.0
2007-01-16 17:03:00,5.75483,5.75573,5.75381,5.75573,16000000.0
2007-01-16 17:04:00,5.75464,5.75554,5.75338,5.75338,13000000.0
2007-01-16 17:05:00,5.75421,5.75507,5.75258,5.75316,16000000.0
2007-01-16 17:06:00,5.75415,5.75475,5.75318,5.75475,12000000.0
2007-01-16 17:07:00,5.75577,5.75589,5.75425,5.75524,8000000.0
2007-01-16 17:08:00,5.75563,5.75563,5.75346,5.75476,21000000.0
2007-01-16 17:09:00,5.7551,5.75595,5.75361,5.75595,16000000.0
2007-01-16 17:10:00,5.75624,5.75686,5.75505,5.75549,11000000.0
2007-01-16 17:11:00,5.75495,5.75596,5.75477,5.7556,11000000.0
2007-01-16 17:12:00,5.75401,5.75465,5.75281,5.75281,9000000.0
2007-01-16 17:13:00,5.75263,5.75372,5.75215,5.75329,9000000.0
2007-01-16 17:14:00,5.75351,5.75351,5.75165,5.75271,17000000.0
2007-01-16 17:15:00,5.75272,5.75368,5.75245,5.75368,11000000.0
2007-01-16 17:16:00,5.75379,5.75479,5.75379,5.75455,15000000.0
2007-01-16 17:17:00,5.7549,5.7549,5.7543,5.75456,13000000.0
2007-01-16 17:18:00,5.75447,5.75447,5.75288,5.75288,15000000.0
2007-01-16 17:19:00,5.75265,5.75352,5.75207,5.75231,17000000.0
2007-01-16 17:20:00,5.75288,5.7535,5.75206,5.75283,12000000.0
2007-01-16 17:21:00,5.75353,5.75362,5.75199,5.75273,7000000.0
2007-01-16 17:22:00,5.75367,5.75393,5.75278,5.75358,14000000.0
2007-01-16 17:23:00,5.75405,5.75452,5.75272,5.75376,13000000.0
2007-01-16 17:24:00,5.75332,5.75565,5.75332,5.75565,9000000.0
2007-01-16 17:25:00,5.75538,5.75587,5.7542,5.7542,11000000.0
2007-01-16 17:26:00,5.75398,5.7557,5.75398,5.75522,16000000.0
2007-01-16 17:27:00,5.75548,5.75561,5.75458,5.75561,9000000.0
2007-01-16 17:28:00,5.75462,5.75498,5.75337,5.7534,15000000.0
2007-01-16 17:29:00,5.75336,5.75521,5.75336,5.75459,11000000.0
2007-01-16 17:30:00,5.75486,5.75486,5.75269,5.75336,19000000.0
2007-01-16 17:31:00,5.75348,5.75401,5.75311,5.75321,11000000.0
2007-01-16 17:32:00,5.75347,5.75459,5.75335,5.75459,9000000.0
2007-01-16 17:33:00,5.75536,5.75613,5.75349,5.75613,10000000.0
2007-01-16 17:34:00,5.7568,5.7568,5.75537,5.75603,14000000.0
2007-01-16 17:35:00,5.75716,5.75812,5.75602,5.75772,13000000.0
2007-01-16 17:36:00,5.75618,5.75805,5.75618,5.75805,11000000.0
2007-01-16 17:37:00,5.75856,5.75879,5.75773,5.75812,15000000.0
2007-01-16 17:38:00,5.75903,5.76082,5.75698,5.76048,17000000.0
2007-01-16 17:39:00,5.76148,5.76204,5.76078,5.76134,8000000.0
2007-01-16 17:40:00,5.7617,5.7617,5.75945,5.76087,12000000.0
2007-01-16 17:41:00,5.76035,5.76035,5.75824,5.75962,21000000.0
2007-01-16 17:42:00,5.75952,5.75952,5.75784,5.75787,13000000.0
2007-01-16 17:43:00,5.75738,5.75908,5.75719,5.75762,11000000.0
2007-01-16 17:44:00,5.75869,5.75869,5.75613,5.75695,19000000.0
2007-01-16 17:45:00,5.75656,5.75679,5.75523,5.7564,10000000.0
2007-01-16 17:46:00,5.75529,5.75627,5.75466,5.75601,13000000.0
2007-01-16 17:47:00,5.75635,5.75745,5.75567,5.75692,9000000.0
2007-01-16 17:48:00,5.7567,5.75674,5.75494,5.75615,14000000.0
2007-01-16 17:49:00,5.75607,5.75759,5.75581,5.75581,14000000.0
2007-01-16 17:50:00,5.75577,5.75635,5.75428,5.75577,17000000.0
2007-01-16 17:51:00,5.75397,5.7558,5.75397,5.75545,13000000.0
2007-01-16 17:52:00,5.75521,5.75595,5.75449,5.75575,24000000.0
2007-01-16 17:53:00,5.75535,5.75601,5.75398,5.75554,16000000.0
2007-01-16 17:54:00,5.75543,5.75601,5.75439,5.75534,16000000.0
2007-01-16 17:55:00,5.75468,5.75681,5.75468,5.75629,13000000.0
2007-01-16 17:56:00,5.75669,5.75669,5.75455,5.75455,15000000.0
2007-01-16 17:57:00,5.75573,5.75646,5.75528,5.75646,10000000.0
2007-01-16 17:58:00,5.75658,5.75734,5.75569,5.75667,15000000.0
2007-01-16 17:59:00,5.75721,5.75816,5.75594,5.75789,13000000.0
2007-01-16 18:00:00,5.75682,5.75819,5.75611,5.75819,7000000.0
2007-01-16 18:01:00,5.75734,5.75792,5.75672,5.7573,18000000.0
2007-01-16 18:02:00,5.75818,5.75818,5.75646,5.75716,17000000.0
2007-01-16 18:03:00,5.75827,5.75947,5.75761,5.75815,16000000.0
2007-01-16 18:04:00,5.75759,5.75945,5.75754,5.75863,14000000.0
2007-01-16 18:05:00,5.75869,5.75889,5.75714,5.75889,13000000.0
2007-01-16 18:06:00,5.75838,5.75931,5.75719,5.75878,18000000.0
2007-01-16 18:07:00,5.75921,5.75953,5.75799,5.75917,12000000.0
2007-01-16 18:08:00,5.75932,5.75932,5.75769,5.75776,18000000.0
2007-01-16 18:09:00,5.75889,5.75889,5.75741,5.75865,12000000.0
2007-01-16 18:10:00,5.75779,5.75856,5.75679,5.75712,13000000.0
2007-01-16 18:11:00,5.75791,5.75791,5.75668,5.75718,10000000.0
2007-01-16 18:12:00,5.75728,5.75779,5.75614,5.75749,11000000.0
2007-01-16 18:13:00,5.75701,5.75701,5.75572,5.75572,14000000.0
2007-01-16 18:14:00,5.75702,5.75756,5.75577,5.75756,10000000.0
2007-01-16 18:15:00,5.75741,5.75741,5.75537,5.75537,10000000.0
2007-01-16 18:16:00,5.75623,5.75706,5.75562,5.75705,9000000.0
2007-01-16 18:17:00,5.75575,5.75687,5.755,5.75616,18000000.0
2007-01-16 18:18:00,5.75625,5.75661,5.75505,5.75535,14000000.0
2007-01-16 18:19:00,5.75537,5.75647,5.75531,5.75633,10000000.0
2007-01-16 18:20:00,5.7551,5.75641,5.75498,5.75592,15000000.0
2007-01-16 18:21:00,5.7556,5.75616,5.75488,5.75494,18000000.0
2007-01-16 18:22:00,5.75502,5.75579,5.75477,5.75478,14000000.0
2007-01-16 18:23:00,5.7553,5.75546,5.75291,5.75291,7000000.0
2007-01-16 18:24:00,5.75471,5.75549,5.75447,5.75486,9000000.0
2007-01-16 18:25:00,5.75523,5.75604,5.75469,5.75554,13000000.0
2007-01-16 18:26:00,5.75499,5.7555,5.75361,5.75519,16000000.0
2007-01-16 18:27:00,5.75526,5.75576,5.75441,5.75543,14000000.0
2007-01-16 18:28:00,5.75633,5.7566,5.75455,5.75455,13000000.0
2007-01-16 18:29:00,5.75437,5.75437,5.75241,5.7537,11000000.0
2007-01-16 18:30:00,5.75307,5.75429,5.75307,5.75429,16000000.0
2007-01-16 18:31:00,5.75388,5.75487,5.75349,5.75487,12000000.0
2007-01-16 18:32:00,5.75342,5.75464,5.75342,5.75462,11000000.0
2007-01-16 18:33:00,5.75458,5.75537,5.75325,5.75387,13000000.0
2007-01-16 18:34:00,5.75482,5.75509,5.75316,5.75493,13000000.0
2007-01-16 18:35:00,5.75397,5.75532,5.75365,5.75457,18000000.0
2007-01-16 18:36:00,5.75571,5.75658,5.75503,5.75612,18000000.0
2007-01-16 18:37:00,5.75603,5.75722,5.75532,5.75647,18000000.0
2007-01-16 18:38:00,5.75705,5.75758,5.75635,5.75725,11000000.0
2007-01-16 18:39:00,5.75763,5.75763,5.75522,5.75735,11000000.0
2007-01-16 18:40:00,5.75752,5.75819,5.7566,5.75819,14000000.0
2007-01-16 18:41:00,5.75812,5.75952,5.75737,5.75841,16000000.0
2007-01-16 18:42:00,5.7581,5.75914,5.75735,5.75914,14000000.0
2007-01-16 18:43:00,5.75922,5.75922,5.75808,5.75865,10000000.0
2007-01-16 18:44:00,5.75855,5.75855,5.75705,5.75843,13000000.0
2007-01-16 18:45:00,5.75937,5.76046,5.75835,5.76024,13000000.0
2007-01-16 18:46:00,5.75988,5.76022,5.75839,5.75973,12000000.0
2007-01-16 18:47:00,5.75976,5.75995,5.75849,5.75985,14000000.0
2007-01-16 18:48:00,5.7598,5.76086,5.75864,5.75931,15000000.0
2007-01-16 18:49:00,5.75964,5.7627,5.75953,5.76201,12000000.0
2007-01-16 18:50:00,5.76376,5.76471,5.76355,5.76399,9000000.0
2007-01-16 18:51:00,5.76405,5.76415,5.76229,5.76229,17000000.0
2007-01-16 18:52:00,5.76288,5.76381,5.76269,5.76381,9000000.0
2007-01-16 18:53:00,5.76271,5.76312,5.76177,5.76306,14000000.0
2007-01-16 18:54:00,5.76263,5.76303,5.76117,5.76176,14000000.0
2007-01-16 18:55:00,5.76239,5.76334,5.76203,5.76334,10000000.0
2007-01-16 18:56:00,5.76303,5.76303,5.76141,5.7616,16000000.0
2007-01-16 18:57:00,5.76228,5.7624,5.76086,5.76143,17000000.0
2007-01-16 18:58:00,5.76168,5.76217,5.76106,5.76152,14000000.0
2007-01-16 18:59:00,5.76272,5.76305,5.76177,5.76305,14000000.0
2007-01-16 19:00:00,5.76254,5.7637,5.7623,5.7637,15000000.0
2007-01-16 19:01:00,5.76358,5.76531,5.76315,5.76531,15000000.0
2007-01-16 19:02:00,5.76469,5.76594,5.76383,5.76545,14000000.0
2007-01-16 19:03:00,5.76521,5.76593,5.76387,5.76567,14000000.0
2007-01-16 19:04:00,5.76544,5.76612,5.76453,5.76606,12000000.0
2007-01-16 19:05:00,5.7663,5.7663,5.76413,5.76413,15000000.0
2007-01-16 19:06:00,5.76367,5.76545,5.76327,5.76513,16000000.0
2007-01-16 19:07:00,5.76476,5.76573,5.76385,5.76494,20000000.0
2007-01-16 19:08:00,5.76554,5.76608,5.76512,5.76593,8000000.0
2007-01-16 19:09:00,5.76557,5.76717,5.76509,5.76651,17000000.0
2007-01-16 19:10:00,5.76699,5.76711,5.76475,5.76535,9000000.0
2007-01-16 19:11:00,5.76521,5.76546,5.76429,5.76488,16000000.0
2007-01-16 19:12:00,5.76469,5.7647,5.76336,5.76418,13000000.0
2007-01-16 19:13:00,5.76302,5.76411,5.76258,5.76329,10000000.0
2007-01-16 19:14:00,5.76389,5.76389,5.76158,5.76158,20000000.0
2007-01-16 19:15:00,5.76246,5.76301,5.76151,5.76242,12000000.0
2007-01-16 19:16:00,5.76394,5.76447,5.76322,5.76336,8000000.0
2007-01-16 19:17:00,5.76326,5.76326,5.76176,5.7624,18000000.0
2007-01-16 19:18:00,5.76185,5.76306,5.7617,5.76302,11000000.0
2007-01-16 19:19:00,5.76237,5.7628,5.76097,5.7618,12000000.0
2007-01-16 19:20:00,5.76114,5.76211,5.76096,5.76161,14000000.0
2007-01-16 19:21:00,5.76249,5.76265,5.76121,5.76136,13000000.0
2007-01-16 19:22:00,5.76205,5.76365,5.7616,5.76265,12000000.0
2007-01-16 19:23:00,5.76252,5.76252,5.76102,5.76145,14000000.0
2007-01-16 19:24:00,5.76152,5.76368,5.76152,5.76266,19000000.0
2007-01-16 19:25:00,5.76293,5.76303,5.76122,5.76236,8000000.0
2007-01-16 19:26:00,5.76246,5.76254,5.76166,5.76254,7000000.0
2007-01-16 19:27:00,5.76221,5.76252,5.76096,5.76203,20000000.0
2007-01-16 19:28:00,5.76215,5.76335,5.76134,5.76226,17000000.0
2007-01-16 19:29:00,5.76071,5.76252,5.76071,5.76179,10000000.0
2007-01-16 19:30:00,5.76284,5.76284,5.76118,5.76261,15000000.0
2007-01-16 19:31:00,5.76296,5.76335,5.76217,5.76227,11000000.0
2007-01-16 19:32:00,5.7619,5.76328,5.7617,5.76239,9000000.0
2007-01-16 19:33:00,5.76173,5.76258,5.76117,5.76123,14000000.0
2007-01-16 19:34:00,5.76109,5.7621,5.7605,5.7616,17000000.0
2007-01-16 19:35:00,5.762,5.76202,5.76082,5.76084,8000000.0
2007-01-16 19:36:00,5.76086,5.7617,5.76019,5.76067,15000000.0
2007-01-16 19:37:00,5.76089,5.76122,5.75996,5.75996,8000000.0
2007-01-16 19:38:00,5.76181,5.76216,5.76084,5.7616,15000000.0
2007-01-16 19:39:00,5.7624,5.76248,5.76129,5.76129,17000000.0
2007-01-16 19:40:00,5.76166,5.76209,5.76112,5.76156,16000000.0
2007-01-16 19:41:00,5.76136,5.7622,5.76086,5.7622,11000000.0
2007-01-16 19:42:00,5.76211,5.76245,5.76099,5.76245,15000000.0
2007-01-16 19:43:00,5.76239,5.76278,5.76113,5.76278,14000000.0
2007-01-16 19:44:00,5.76278,5.76286,5.76209,5.7623,14000000.0
2007-01-16 19:45:00,5.76177,5.76252,5.76167,5.76171,15000000.0
2007-01-16 19:46:00,5.7624,5.76303,5.76143,5.76241,15000000.0
2007-01-16 19:47:00,5.76218,5.76279,5.76177,5.76177,16000000.0
2007-01-16 19:48:00,5.76198,5.76326,5.76171,5.76274,16000000.0
2007-01-16 19:49:00,5.76248,5.76273,5.7616,5.76216,8000000.0
2007-01-16 19:50:00,5.76249,5.76249,5.76161,5.76222,9000000.0
2007-01-16 19:51:00,5.7624,5.7631,5.76163,5.76265,19000000.0
2007-01-16 19:52:00,5.76241,5.7627,5.76158,5.76191,11000000.0
2007-01-16 19:53:00,5.76072,5.76206,5.76043,5.76199,14000000.0
2007-01-16 19:54:00,5.76043,5.76208,5.76043,5.76186,18000000.0
2007-01-16 19:55:00,5.76098,5.76227,5.76044,5.76227,13000000.0
2007-01-16 19:56:00,5.76212,5.76243,5.76093,5.76093,10000000.0
2007-01-16 19:57:00,5.7623,5.76255,5.76084,5.76117,16000000.0
2007-01-16 19:58:00,5.76092,5.76254,5.76092,5.76254,15000000.0
2007-01-16 19:59:00,5.76233,5.76282,5.76167,5.76282,14000000.0
2007-01-16 20:00:00,5.76282,5.76282,5.7613,5.76166,11000000.0
2007-01-16 20:01:00,5.76171,5.76311,5.76169,5.76262,24000000.0
2007-01-16 20:02:00,5.76243,5.76278,5.76144,5.76198,11000000.0
2007-01-16 20:03:00,5.76127,5.76201,5.76096,5.76117,11000000.0
2007-01-16 20:04:00,5.76135,5.76204,5.76087,5.76204,10000000.0
2007-01-16 20:05:00,5.7624,5.76261,5.76135,5.76261,17000000.0
2007-01-16 20:06:00,5.76103,5.7627,5.76103,5.7627,10000000.0
2007-01-16 20:07:00,5.76223,5.76281,5.76138,5.76156,14000000.0
2007-01-16 20:08:00,5.7619,5.76318,5.76183,5.76183,13000000.0
2007-01-16 20:09:00,5.76134,5.76262,5.76134,5.76204,11000000.0
2007-01-16 20:10:00,5.76171,5.76275,5.76166,5.76198,11000000.0
2007-01-16 20:11:00,5.76192,5.76361,5.76192,5.76356,9000000.0
2007-01-16 20:12:00,5.76266,5.76353,5.76183,5.76268,16000000.0
2007-01-16 20:13:00,5.76272,5.76378,5.76249,5.76374,11000000.0
2007-01-16 20:14:00,5.76371,5.76417,5.76248,5.76312,19000000.0
2007-01-16 20:15:00,5.76324,5.76393,5.7628,5.7638,13000000.0
2007-01-16 20:16:00,5.76366,5.76443,5.76251,5.76301,15000000.0
2007-01-16 20:17:00,5.76278,5.76315,5.7621,5.7621,8000000.0
2007-01-16 20:18:00,5.76246,5.76358,5.76213,5.76258,14000000.0
2007-01-16 20:19:00,5.76255,5.76322,5.76163,5.76296,14000000.0
2007-01-16 20:20:00,5.76292,5.76357,5.76224,5.76224,12000000.0
2007-01-16 20:21:00,5.76199,5.76332,5.76183,5.76199,9000000.0
2007-01-16 20:22:00,5.76325,5.76367,5.76242,5.76287,17000000.0
2007-01-16 20:23:00,5.76261,5.76352,5.76229,5.7633,11000000.0
2007-01-16 20:24:00,5.76286,5.76313,5.76232,5.76279,16000000.0
2007-01-16 20:25:00,5.76226,5.76347,5.76203,5.76325,11000000.0
2007-01-16 20:26:00,5.76187,5.76368,5.76187,5.76266,8000000.0
2007-01-16 20:27:00,5.76282,5.76401,5.76222,5.76324,13000000.0
2007-01-16 20:28:00,5.76375,5.76474,5.76315,5.76334,15000000.0
2007-01-16 20:29:00,5.76394,5.76434,5.76273,5.76382,16000000.0
2007-01-16 20:30:00,5.76376,5.76397,5.76269,5.7638,8000000.0
2007-01-16 20:31:00,5.76374,5.76374,5.76203,5.76306,18000000.0
2007-01-16 20:32:00,5.762,5.7632,5.762,5.76261,7000000.0
2007-01-16 20:33:00,5.76245,5.76376,5.76217,5.76272,13000000.0
2007-01-16 20:34:00,5.76253,5.76269,5.76139,5.7619,13000000.0
2007-01-16 20:35:00,5.76304,5.76306,5.76161,5.76291,9000000.0
2007-01-16 20:36:00,5.76209,5.76321,5.76175,5.76259,17000000.0
2007-01-16 20:37:00,5.76222,5.7627,5.76161,5.76198,14000000.0
2007-01-16 20:38:00,5.7616,5.76276,5.76108,5.76118,16000000.0
2007-01-16 20:39:00,5.76154,5.76229,5.7608,5.7613,14000000.0
2007-01-16 20:40:00,5.76156,5.76258,5.76109,5.76258,17000000.0
2007-01-16 20:41:00,5.76223,5.76223,5.76108,5.76199,16000000.0
2007-01-16 20:42:00,5.76282,5.76313,5.76178,5.76178,22000000.0
2007-01-16 20:43:00,5.76221,5.76318,5.7618,5.76303,18000000.0
2007-01-16 20:44:00,5.76269,5.76342,5.76217,5.76217,16000000.0
2007-01-16 20:45:00,5.76259,5.76278,5.76229,5.76235,8000000.0
2007-01-16 20:46:00,5.76269,5.76379,5.76224,5.76301,19000000.0
2007-01-16 20:47:00,5.7635,5.76397,5.76254,5.76333,12000000.0
2007-01-16 20:48:00,5.76153,5.76306,5.76153,5.76306,9000000.0
2007-01-16 20:49:00,5.76305,5.76305,5.76181,5.76287,19000000.0
2007-01-16 20:50:00,5.76309,5.76322,5.76176,5.76219,15000000.0
2007-01-16 20:51:00,5.76308,5.76487,5.76308,5.76401,9000000.0
2007-01-16 20:52:00,5.7648,5.7648,5.76399,5.76412,11000000.0
2007-01-16 20:53:00,5.76406,5.7653,5.76369,5.76417,15000000.0
2007-01-16 20:54:00,5.76454,5.76543,5.76322,5.76543,12000000.0
2007-01-16 20:55:00,5.76509,5.76525,5.76394,5.76394,18000000.0
2007-01-16 20:56:00,5.7649,5.76495,5.76306,5.76363,12000000.0
2007-01-16 20:57:00,5.76391,5.76493,5.76388,5.76473,13000000.0
2007-01-16 20:58:00,5.76431,5.76486,5.76376,5.76486,11000000.0
2007-01-16 20:59:00,5.76492,5.76492,5.76365,5.76368,11000000.0
2007-01-16 21:00:00,5.76339,5.76506,5.76339,5.76463,17000000.0
2007-01-16 21:01:00,5.76384,5.76454,5.7633,5.76454,10000000.0
2007-01-16 21:02:00,5.76341,5.76504,5.7633,5.76487,8000000.0
2007-01-16 21:03:00,5.76412,5.76412,5.76258,5.7637,19000000.0
2007-01-16 21:04:00,5.76422,5.76453,5.76312,5.76435,18000000.0
2007-01-16 21:05:00,5.7637,5.7641,5.76254,5.76371,14000000.0
2007-01-16 21:06:00,5.76223,5.76335,5.76223,5.76275,12000000.0
2007-01-16 21:07:00,5.76325,5.76344,5.76238,5.76332,10000000.0
2007-01-16 21:08:00,5.76378,5.76389,5.7626,5.76329,14000000.0
2007-01-16 21:09:00,5.76279,5.76329,5.76135,5.76168,16000000.0
2007-01-16 21:10:00,5.76194,5.7628,5.7614,5.7628,15000000.0
2007-01-16 21:11:00,5.76369,5.76369,5.7617,5.76182,13000000.0
2007-01-16 21:12:00,5.76177,5.76353,5.76177,5.76251,10000000.0
2007-01-16 21:13:00,5.76262,5.76262,5.76186,5.76186,14000000.0
2007-01-16 21:14:00,5.76214,5.76342,5.76214,5.76265,10000000.0
2007-01-16 21:15:00,5.76342,5.76342,5.76169,5.76169,15000000.0
2007-01-16 21:16:00,5.76147,5.76241,5.76114,5.76202,11000000.0
2007-01-16 21:17:00,5.7618,5.76279,5.76115,5.76177,13000000.0
2007-01-16 21:18:00,5.76154,5.76274,5.76147,5.76211,17000000.0
2007-01-16 21:19:00,5.76125,5.76136,5.76114,5.76135,12000000.0
2007-01-16 21:20:00,5.76141,5.76296,5.76141,5.76214,14000000.0
2007-01-16 21:21:00,5.76226,5.76319,5.76152,5.76152,11000000.0
2007-01-16 21:22:00,5.76228,5.76275,5.7614,5.76239,9000000.0
2007-01-16 21:23:00,5.76237,5.76264,5.7611,5.7611,7000000.0
2007-01-16 21:24:00,5.76264,5.76264,5.76064,5.76064,11000000.0
2007-01-16 21:25:00,5.76078,5.76225,5.76078,5.76126,7000000.0
2007-01-16 21:26:00,5.76119,5.76185,5.7605,5.76095,13000000.0
2007-01-16 21:27:00,5.76136,5.76229,5.76063,5.76084,11000000.0
2007-01-16 21:28:00,5.76124,5.76213,5.76024,5.76024,15000000.0
2007-01-16 21:29:00,5.76095,5.76215,5.76044,5.76127,12000000.0
2007-01-16 21:30:00,5.76131,5.76135,5.76024,5.76024,10000000.0
2007-01-16 21:31:00,5.75995,5.76157,5.75995,5.7609,10000000.0
2007-01-16 21:32:00,5.76073,5.76073,5.75936,5.75974,12000000.0
2007-01-16 21:33:00,5.75967,5.76071,5.75918,5.76038,19000000.0
2007-01-16 21:34:00,5.76024,5.76024,5.75929,5.75972,8000000.0
2007-01-16 21:35:00,5.76008,5.76071,5.75934,5.76054,20000000.0
2007-01-16 21:36:00,5.76012,5.76089,5.75959,5.75997,19000000.0
2007-01-16 21:37:00,5.76041,5.7605,5.75923,5.7605,19000000.0
2007-01-16 21:38:00,5.76059,5.76142,5.76,5.76029,13000000.0
2007-01-16 21:39:00,5.75982,5.76062,5.75953,5.75953,17000000.0
2007-01-16 21:40:00,5.75927,5.76093,5.75918,5.7609,7000000.0
2007-01-16 21:41:00,5.76064,5.76094,5.76001,5.76048,11000000.0
2007-01-16 21:42:00,5.76053,5.76109,5.75982,5.76021,18000000.0
2007-01-16 21:43:00,5.7606,5.76138,5.75973,5.76138,13000000.0
2007-01-16 21:44:00,5.76073,5.76108,5.75988,5.76001,16000000.0
2007-01-16 21:45:00,5.76068,5.76086,5.75973,5.76086,11000000.0
2007-01-16 21:46:00,5.76111,5.76111,5.75964,5.75964,13000000.0
2007-01-16 21:47:00,5.76034,5.76172,5.76014,5.76084,13000000.0
2007-01-16 21:48:00,5.76095,5.7617,5.76027,5.7613,17000000.0
2007-01-16 21:49:00,5.76138,5.76138,5.76042,5.76049,8000000.0
2007-01-16 21:50:00,5.76098,5.76152,5.76046,5.76046,11000000.0
2007-01-16 21:51:00,5.7608,5.76206,5.76068,5.76068,13000000.0
2007-01-16 21:52:00,5.76123,5.76249,5.76118,5.76147,13000000.0
2007-01-16 21:53:00,5.7613,5.76215,5.76096,5.76096,14000000.0
2007-01-16 21:54:00,5.76109,5.76272,5.76109,5.76242,11000000.0
2007-01-16 21:55:00,5.76297,5.76297,5.76138,5.76146,17000000.0
2007-01-16 21:56:00,5.76101,5.7622,5.76101,5.76186,12000000.0
2007-01-16 21:57:00,5.76195,5.76231,5.76087,5.76172,16000000.0
2007-01-16 21:58:00,5.76144,5.76164,5.76064,5.76064,9000000.0
2007-01-16 21:59:00,5.76055,5.76158,5.75963,5.76026,18000000.0
2007-01-16 22:00:00,5.76123,5.76147,5.7596,5.7596,13000000.0
2007-01-16 22:01:00,5.76117,5.76147,5.76045,5.76097,11000000.0
2007-01-16 22:02:00,5.76111,5.76115,5.7591,5.75961,17000000.0
2007-01-16 22:03:00,5.76008,5.76091,5.75925,5.75972,23000000.0
2007-01-16 22:04:00,5.75986,5.75992,5.75883,5.75883,15000000.0
2007-01-16 22:05:00,5.75859,5.76008,5.75859,5.75934,14000000.0
2007-01-16 22:06:00,5.75911,5.75918,5.75857,5.75884,15000000.0
2007-01-16 22:07:00,5.75906,5.76007,5.75906,5.75936,9000000.0
2007-01-16 22:08:00,5.76103,5.76124,5.75967,5.76119,18000000.0
2007-01-16 22:09:00,5.76066,5.76151,5.76042,5.76042,11000000.0
2007-01-16 22:10:00,5.7595,5.76002,5.7595,5.76002,7000000.0
2007-01-16 22:11:00,5.76038,5.76148,5.76037,5.76148,8000000.0
2007-01-16 22:12:00,5.76118,5.76118,5.75975,5.76026,16000000.0
2007-01-16 22:13:00,5.76034,5.76117,5.76004,5.76004,24000000.0
2007-01-16 22:14:00,5.76009,5.7613,5.76005,5.76005,9000000.0
2007-01-16 22:15:00,5.76013,5.76123,5.75998,5.76123,10000000.0
2007-01-16 22:16:00,5.75994,5.76166,5.75986,5.76041,13000000.0
2007-01-16 22:17:00,5.76013,5.76013,5.75949,5.75949,20000000.0
2007-01-16 22:18:00,5.76026,5.76094,5.75973,5.7605,11000000.0
2007-01-16 22:19:00,5.76082,5.76089,5.76018,5.76018,15000000.0
2007-01-16 22:20:00,5.76009,5.76146,5.76009,5.76055,16000000.0
2007-01-16 22:21:00,5.76084,5.7615,5.76034,5.76053,12000000.0
2007-01-16 22:22:00,5.75993,5.76227,5.75993,5.76107,14000000.0
2007-01-16 22:23:00,5.76116,5.7622,5.76085,5.76159,11000000.0
2007-01-16 22:24:00,5.76236,5.76273,5.76145,5.76192,16000000.0
2007-01-16 22:25:00,5.76189,5.76265,5.76121,5.76148,14000000.0
2007-01-16 22:26:00,5.76291,5.76318,5.76163,5.76318,10000000.0
2007-01-16 22:27:00,5.76322,5.7637,5.76182,5.76333,14000000.0
2007-01-16 22:28:00,5.76308,5.76346,5.76213,5.76224,12000000.0
2007-01-16 22:29:00,5.76177,5.76317,5.76104,5.76317,13000000.0
2007-01-16 22:30:00,5.76169,5.76284,5.76124,5.76284,8000000.0
2007-01-16 22:31:00,5.76187,5.76318,5.76187,5.76212,11000000.0
2007-01-16 22:32:00,5.76201,5.76238,5.76183,5.76218,20000000.0
2007-01-16 22:33:00,5.7619,5.76229,5.76155,5.76172,11000000.0
2007-01-16 22:34:00,5.76095,5.76236,5.76084,5.76236,10000000.0
2007-01-16 22:35:00,5.76201,5.76219,5.76075,5.76137,13000000.0
2007-01-16 22:36:00,5.76151,5.76186,5.76069,5.76186,9000000.0
2007-01-16 22:37:00,5.76205,5.76205,5.76118,5.76124,13000000.0
2007-01-16 22:38:00,5.76114,5.76171,5.76064,5.76064,9000000.0
2007-01-16 22:39:00,5.76064,5.76179,5.76024,5.76111,12000000.0
2007-01-16 22:40:00,5.76086,5.76174,5.76058,5.76058,9000000.0
2007-01-16 22:41:00,5.76042,5.76174,5.76042,5.76085,14000000.0
2007-01-16 22:42:00,5.76041,5.76184,5.76041,5.76184,13000000.0
2007-01-16 22:43:00,5.76083,5.76231,5.76083,5.76231,12000000.0
2007-01-16 22:44:00,5.76223,5.76223,5.76125,5.76126,15000000.0
2007-01-16 22:45:00,5.76068,5.76311,5.76068,5.76311,13000000.0
2007-01-16 22:46:00,5.76261,5.76279,5.76121,5.76145,14000000.0
2007-01-16 22:47:00,5.76172,5.76342,5.76164,5.7625,15000000.0
2007-01-16 22:48:00,5.76238,5.76263,5.7612,5.7612,13000000.0
2007-01-16 22:49:00,5.76111,5.76304,5.76109,5.76109,13000000.0
2007-01-16 22:50:00,5.76079,5.7623,5.76079,5.7623,15000000.0
2007-01-16 22:51:00,5.76319,5.76347,5.76156,5.76318,14000000.0
2007-01-16 22:52:00,5.76297,5.76304,5.76143,5.76262,9000000.0
2007-01-16 22:53:00,5.76364,5.76364,5.76164,5.76164,15000000.0
2007-01-16 22:54:00,5.76142,5.76385,5.76142,5.76266,17000000.0
2007-01-16 22:55:00,5.76303,5.76388,5.76233,5.76286,16000000.0
2007-01-16 22:56:00,5.76263,5.76366,5.76243,5.76258,13000000.0
2007-01-16 22:57:00,5.76436,5.76437,5.76346,5.76346,8000000.0
2007-01-16 22:58:00,5.76313,5.76385,5.76258,5.76306,8000000.0
2007-01-16 22:59:00,5.76326,5.76444,5.76313,5.76379,19000000.0
2007-01-16 23:00:00,5.76388,5.7649,5.7631,5.76412,10000000.0
2007-01-16 23:01:00,5.76433,5.76503,5.76336,5.76503,7000000.0
2007-01-16 23:02:00,5.76439,5.7646,5.76262,5.76262,15000000.0
2007-01-16 23:03:00,5.76459,5.76485,5.76303,5.76345,17000000.0
2007-01-16 23:04:00,5.76307,5.76467,5.76307,5.76383,19000000.0
2007-01-16 23:05:00,5.76442,5.76461,5.76338,5.76375,9000000.0
2007-01-16 23:06:00,5.76394,5.7649,5.76304,5.76363,12000000.0
2007-01-16 23:07:00,5.76346,5.76346,5.76219,5.76287,14000000.0
2007-01-16 23:08:00,5.7623,5.76378,5.7623,5.76261,16000000.0
2007-01-16 23:09:00,5.76225,5.76227,5.76197,5.76215,9000000.0
2007-01-16 23:10:00,5.76226,5.76329,5.76212,5.76212,12000000.0
2007-01-16 23:11:00,5.76186,5.76208,5.76184,5.76207,14000000.0
2007-01-16 23:12:00,5.76239,5.76323,5.76239,5.76323,7000000.0
2007-01-16 23:13:00,5.76328,5.76353,5.76237,5.76237,14000000.0
2007-01-16 23:14:00,5.76228,5.76389,5.76228,5.76318,19000000.0
2007-01-16 23:15:00,5.76354,5.7648,5.76313,5.76421,13000000.0
2007-01-16 23:16:00,5.7631,5.76436,5.76233,5.76236,15000000.0
2007-01-16 23:17:00,5.76388,5.7641,5.7626,5.76308,11000000.0
2007-01-16 23:18:00,5.76253,5.76451,5.76246,5.76318,12000000.0
2007-01-16 23:19:00,5.76259,5.76328,5.76126,5.76227,14000000.0
2007-01-16 23:20:00,5.76215,5.76311,5.76118,5.76136,19000000.0
2007-01-16 23:21:00,5.76303,5.7632,5.76221,5.76226,7000000.0
2007-01-16 23:22:00,5.76227,5.76327,5.76164,5.76212,15000000.0
2007-01-16 23:23:00,5.76166,5.76328,5.76166,5.7632,11000000.0
2007-01-16 23:24:00,5.76348,5.76367,5.76182,5.76282,14000000.0
2007-01-16 23:25:00,5.76299,5.76299,5.76192,5.76243,11000000.0
2007-01-16 23:26:00,5.7626,5.7626,5.76129,5.762,14000000.0
2007-01-16 23:27:00,5.76189,5.76227,5.76122,5.76227,11000000.0
2007-01-16 23:28:00,5.76264,5.76284,5.7625,5.7625,12000000.0
2007-01-16 23:29:00,5.76265,5.76265,5.76035,5.76144,16000000.0
2007-01-16 23:30:00,5.76129,5.76229,5.76001,5.7602,20000000.0
2007-01-16 23:31:00,5.7614,5.76235,5.76046,5.76235,11000000.0
2007-01-16 23:32:00,5.76195,5.76195,5.76001,5.76046,16000000.0
2007-01-16 23:33:00,5.76043,5.76081,5.75963,5.75963,12000000.0
2007-01-16 23:34:00,5.7596,5.7615,5.7596,5.76103,13000000.0
2007-01-16 23:35:00,5.76065,5.76135,5.76012,5.76091,9000000.0
2007-01-16 23:36:00,5.76068,5.76129,5.76025,5.76107,9000000.0
2007-01-16 23:37:00,5.76093,5.76176,5.76012,5.76121,14000000.0
2007-01-16 23:38:00,5.76079,5.76092,5.75961,5.76088,13000000.0
2007-01-16 23:39:00,5.76095,5.76136,5.7597,5.76033,17000000.0
2007-01-16 23:40:00,5.76019,5.76066,5.75906,5.76061,12000000.0
2007-01-16 23:41:00,5.76102,5.76154,5.76012,5.76073,17000000.0
2007-01-16 23:42:00,5.76036,5.76079,5.75967,5.75967,22000000.0
2007-01-16 23:43:00,5.75969,5.76139,5.75969,5.76042,15000000.0
2007-01-16 23:44:00,5.76018,5.76081,5.75986,5.75986,14000000.0
2007-01-16 23:45:00,5.75947,5.76108,5.75947,5.76024,20000000.0
2007-01-16 23:46:00,5.76095,5.76142,5.76075,5.7612,14000000.0
2007-01-16 23:47:00,5.76161,5.76185,5.76075,5.76176,10000000.0
2007-01-16 23:48:00,5.76106,5.76184,5.76025,5.76063,18000000.0
2007-01-16 23:49:00,5.76086,5.76217,5.76024,5.76078,14000000.0
2007-01-16 23:50:00,5.76128,5.762,5.76032,5.76032,13000000.0
2007-01-16 23:51:00,5.76109,5.76194,5.76096,5.76194,8000000.0
2007-01-16 23:52:00,5.76273,5.76345,5.76034,5.7616,16000000.0
2007-01-16 23:53:00,5.76166,5.76225,5.76041,5.76098,18000000.0
2007-01-16 23:54:00,5.76114,5.7625,5.7608,5.7608,12000000.0
2007-01-16 23:55:00,5.76062,5.7618,5.7602,5.76091,19000000.0
2007-01-16 23:56:00,5.76043,5.76194,5.76043,5.76127,14000000.0
2007-01-16 23:57:00,5.76165,5.76309,5.76105,5.76283,16000000.0
2007-01-16 23:58:00,5.76258,5.76303,5.76119,5.76226,13000000.0
2007-01-16 23:59:00,5.76239,5.76328,5.76172,5.76251,14000000.0
2007-01-17 00:00:00,5.76289,5.7631,5.76103,5.76177,17000000.0
2007-01-17 00:01:00,5.76238,5.76359,5.76144,5.76258,12000000.0
2007-01-17 00:02:00,5.76316,5.76413,5.76253,5.76253,15000000.0
2007-01-17 00:03:00,5.76229,5.7633,5.76196,5.76246,14000000.0
2007-01-17 00:04:00,5.76266,5.76288,5.76175,5.76207,12000000.0
2007-01-17 00:05:00,5.76186,5.76374,5.76186,5.76198,12000000.0
2007-01-17 00:06:00,5.76187,5.7645,5.76187,5.76401,12000000.0
2007-01-17 00:07:00,5.76477,5.76477,5.76329,5.76329,11000000.0
2007-01-17 00:08:00,5.76359,5.76486,5.76325,5.76345,15000000.0
2007-01-17 00:09:00,5.76475,5.76541,5.764,5.76486,12000000.0
2007-01-17 00:10:00,5.76446,5.76552,5.7644,5.76488,19000000.0
2007-01-17 00:11:00,5.76417,5.7651,5.76365,5.76365,8000000.0
2007-01-17 00:12:00,5.76338,5.7644,5.76259,5.76259,9000000.0
2007-01-17 00:13:00,5.7621,5.7635,5.76197,5.76285,13000000.0
2007-01-17 00:14:00,5.76339,5.76416,5.76299,5.76416,14000000.0
2007-01-17 00:15:00,5.7633,5.76419,5.76267,5.76303,12000000.0
2007-01-17 00:16:00,5.76265,5.76415,5.76265,5.76415,12000000.0
2007-01-17 00:17:00,5.76392,5.76437,5.76289,5.76289,10000000.0
2007-01-17 00:18:00,5.76293,5.76405,5.76284,5.76399,19000000.0
2007-01-17 00:19:00,5.76391,5.76497,5.76351,5.76414,12000000.0
2007-01-17 00:20:00,5.76367,5.76412,5.76299,5.76387,11000000.0
2007-01-17 00:21:00,5.76378,5.76433,5.76255,5.76433,14000000.0
2007-01-17 00:22:00,5.76319,5.76441,5.76319,5.76427,13000000.0
2007-01-17 00:23:00,5.76392,5.76474,5.7633,5.76351,13000000.0
2007-01-17 00:24:00,5.76358,5.76453,5.76281,5.76281,9000000.0
2007-01-17 00:25:00,5.76399,5.76477,5.76308,5.76394,13000000.0
2007-01-17 00:26:00,5.76387,5.76444,5.76356,5.76441,14000000.0
2007-01-17 00:27:00,5.76508,5.76565,5.76441,5.7648,15000000.0
2007-01-17 00:28:00,5.7647,5.7647,5.76396,5.76396,7000000.0
2007-01-17 00:29:00,5.76422,5.76509,5.76331,5.76412,17000000.0
2007-01-17 00:30:00,5.76459,5.76503,5.76383,5.76427,9000000.0
2007-01-17 00:31:00,5.76444,5.76525,5.76428,5.76504,13000000.0
2007-01-17 00:32:00,5.76468,5.76501,5.76409,5.76454,8000000.0
2007-01-17 00:33:00,5.76456,5.76564,5.76441,5.76451,19000000.0
2007-01-17 00:34:00,5.76413,5.76488,5.76339,5.76465,15000000.0
2007-01-17 00:35:00,5.76468,5.76468,5.76277,5.76397,12000000.0
2007-01-17 00:36:00,5.76385,5.76424,5.76247,5.76278,15000000.0
2007-01-17 00:37:00,5.76241,5.76455,5.7624,5.76455,15000000.0
2007-01-17 00:38:00,5.76286,5.76335,5.7619,5.76207,18000000.0
2007-01-17 00:39:00,5.76182,5.76285,5.76176,5.76285,20000000.0
2007-01-17 00:40:00,5.76342,5.76372,5.76248,5.76248,10000000.0
2007-01-17 00:41:00,5.76187,5.76323,5.76187,5.76309,9000000.0
2007-01-17 00:42:00,5.76252,5.7631,5.76206,5.76206,16000000.0
2007-01-17 00:43:00,5.7623,5.76294,5.76189,5.76196,16000000.0
2007-01-17 00:44:00,5.762,5.76308,5.76171,5.76292,10000000.0
2007-01-17 00:45:00,5.76311,5.76311,5.76169,5.76206,16000000.0
2007-01-17 00:46:00,5.76194,5.76232,5.76122,5.76146,12000000.0
2007-01-17 00:47:00,5.76207,5.76296,5.76182,5.76296,8000000.0
2007-01-17 00:48:00,5.76233,5.76271,5.76101,5.76233,16000000.0
2007-01-17 00:49:00,5.76307,5.76307,5.76113,5.76123,11000000.0
2007-01-17 00:50:00,5.76255,5.76359,5.76213,5.76213,9000000.0
2007-01-17 00:51:00,5.76196,5.76306,5.76196,5.76268,9000000.0
2007-01-17 00:52:00,5.76138,5.7625,5.76125,5.76125,18000000.0
2007-01-17 00:53:00,5.76146,5.76289,5.76146,5.76261,12000000.0
2007-01-17 00:54:00,5.76226,5.76263,5.76127,5.76171,12000000.0
2007-01-17 00:55:00,5.76208,5.76296,5.76208,5.76256,11000000.0
2007-01-17 00:56:00,5.76229,5.76288,5.76187,5.76213,14000000.0
2007-01-17 00:57:00,5.76238,5.7633,5.76209,5.76314,15000000.0
2007-01-17 00:58:00,5.76275,5.76298,5.76156,5.76156,9000000.0
2007-01-17 00:59:00,5.76175,5.76277,5.76143,5.76143,17000000.0
2007-01-17 01:00:00,5.76157,5.76296,5.76157,5.76233,12000000.0
2007-01-17 01:01:00,5.76286,5.76367,5.76185,5.76231,15000000.0
2007-01-17 01:02:00,5.76244,5.76342,5.76229,5.76253,10000000.0
2007-01-17 01:03:00,5.76236,5.76337,5.76207,5.76245,13000000.0
2007-01-17 01:04:00,5.76325,5.76354,5.76217,5.76325,13000000.0
2007-01-17 01:05:00,5.76343,5.76343,5.76179,5.7624,13000000.0
2007-01-17 01:06:00,5.76263,5.76337,5.76148,5.76277,12000000.0
2007-01-17 01:07:00,5.76296,5.76365,5.76218,5.76285,13000000.0
2007-01-17 01:08:00,5.76288,5.763,5.76274,5.76288,15000000.0
2007-01-17 01:09:00,5.76292,5.7631,5.76284,5.76284,17000000.0
2007-01-17 01:10:00,5.76319,5.76363,5.76238,5.76349,10000000.0
2007-01-17 01:11:00,5.76387,5.76407,5.76308,5.76316,11000000.0
2007-01-17 01:12:00,5.76293,5.76435,5.76279,5.76382,10000000.0
2007-01-17 01:13:00,5.76425,5.76498,5.76336,5.76488,11000000.0
2007-01-17 01:14:00,5.7638,5.76431,5.76275,5.76288,13000000.0
2007-01-17 01:15:00,5.76305,5.76363,5.76234,5.76236,9000000.0
2007-01-17 01:16:00,5.76244,5.76325,5.76211,5.76298,12000000.0
2007-01-17 01:17:00,5.76344,5.76388,5.76277,5.76277,11000000.0
2007-01-17 01:18:00,5.76373,5.7639,5.76238,5.76238,12000000.0
2007-01-17 01:19:00,5.76237,5.76381,5.76237,5.76349,19000000.0
2007-01-17 01:20:00,5.76302,5.76427,5.76292,5.76399,11000000.0
2007-01-17 01:21:00,5.76366,5.76435,5.76321,5.76357,12000000.0
2007-01-17 01:22:00,5.76287,5.76407,5.76287,5.76338,9000000.0
2007-01-17 01:23:00,5.76349,5.76388,5.76297,5.76327,13000000.0
2007-01-17 01:24:00,5.76321,5.76415,5.76239,5.76239,14000000.0
2007-01-17 01:25:00,5.76403,5.76407,5.76246,5.76246,11000000.0
2007-01-17 01:26:00,5.76222,5.76361,5.76222,5.76312,10000000.0
2007-01-17 01:27:00,5.76262,5.76348,5.76262,5.76284,17000000.0
2007-01-17 01:28:00,5.76194,5.763,5.76194,5.76232,13000000.0
2007-01-17 01:29:00,5.76223,5.7637,5.76193,5.76263,19000000.0
2007-01-17 01:30:00,5.76241,5.76256,5.7623,5.7624,15000000.0
2007-01-17 01:31:00,5.76395,5.76418,5.76262,5.7636,15000000.0
2007-01-17 01:32:00,5.76373,5.76373,5.76259,5.76284,12000000.0
2007-01-17 01:33:00,5.76288,5.76345,5.76277,5.7631,8000000.0
2007-01-17 01:34:00,5.76308,5.76347,5.76241,5.76287,18000000.0
2007-01-17 01:35:00,5.76284,5.76461,5.76278,5.76336,12000000.0
2007-01-17 01:36:00,5.76342,5.76485,5.76328,5.76436,16000000.0
2007-01-17 01:37:00,5.76362,5.76521,5.76273,5.76463,15000000.0
2007-01-17 01:38:00,5.7638,5.76399,5.76278,5.76305,18000000.0
2007-01-17 01:39:00,5.76293,5.76349,5.76194,5.76349,10000000.0
2007-01-17 01:40:00,5.76343,5.76343,5.76218,5.76306,11000000.0
2007-01-17 01:41:00,5.76288,5.76288,5.76164,5.76164,16000000.0
2007-01-17 01:42:00,5.76201,5.76338,5.76201,5.76271,14000000.0
2007-01-17 01:43:00,5.7629,5.76351,5.76177,5.76198,16000000.0
2007-01-17 01:44:00,5.76277,5.76355,5.76202,5.76244,15000000.0
2007-01-17 01:45:00,5.76258,5.76352,5.76258,5.76306,16000000.0
2007-01-17 01:46:00,5.76144,5.76346,5.76144,5.76346,9000000.0
2007-01-17 01:47:00,5.76316,5.76321,5.76237,5.76321,17000000.0
2007-01-17 01:48:00,5.76142,5.76291,5.76142,5.76217,16000000.0
2007-01-17 01:49:00,5.76206,5.76272,5.76087,5.76147,10000000.0
2007-01-17 01:50:00,5.76291,5.76291,5.76207,5.76232,11000000.0
2007-01-17 01:51:00,5.76245,5.76373,5.76217,5.76299,12000000.0
2007-01-17 01:52:00,5.76313,5.76353,5.76168,5.76255,12000000.0
2007-01-17 01:53:00,5.76333,5.76333,5.76163,5.76203,18000000.0
2007-01-17 01:54:00,5.76166,5.76323,5.761,5.76215,14000000.0
2007-01-17 01:55:00,5.76197,5.76336,5.76134,5.76214,18000000.0
2007-01-17 01:56:00,5.7623,5.76298,5.76187,5.76192,8000000.0
2007-01-17 01:57:00,5.76161,5.76257,5.76141,5.76257,13000000.0
2007-01-17 01:58:00,5.76253,5.76296,5.76186,5.76296,11000000.0
2007-01-17 01:59:00,5.76327,5.76395,5.76327,5.76395,11000000.0
2007-01-17 02:00:00,5.76406,5.76471,5.76406,5.76436,16000000.0
2007-01-17 02:01:00,5.76432,5.76432,5.76351,5.76404,21000000.0
2007-01-17 02:02:00,5.76349,5.76356,5.76303,5.76356,10000000.0
2007-01-17 02:03:00,5.76366,5.76382,5.76333,5.76333,8000000.0
2007-01-17 02:04:00,5.76344,5.76369,5.76322,5.76323,14000000.0
2007-01-17 02:05:00,5.76305,5.76334,5.76298,5.76298,14000000.0
2007-01-17 02:06:00,5.76326,5.76333,5.76302,5.76322,15000000.0
2007-01-17 02:07:00,5.76291,5.76314,5.76273,5.76295,10000000.0
2007-01-17 02:08:00,5.76315,5.76374,5.76302,5.76351,16000000.0
2007-01-17 02:09:00,5.76351,5.76397,5.76351,5.76397,18000000.0
2007-01-17 02:10:00,5.76378,5.76405,5.76342,5.76365,16000000.0
2007-01-17 02:11:00,5.76376,5.76406,5.7634,5.76361,14000000.0
2007-01-17 02:12:00,5.7636,5.7636,5.7631,5.7631,10000000.0
2007-01-17 02:13:00,5.76309,5.76335,5.76265,5.7628,15000000.0
2007-01-17 02:14:00,5.76263,5.76268,5.76229,5.76239,19000000.0
2007-01-17 02:15:00,5.76255,5.76258,5.76232,5.76249,12000000.0
2007-01-17 02:16:00,5.76249,5.76306,5.76249,5.76302,18000000.0
2007-01-17 02:17:00,5.76301,5.76307,5.76282,5.76286,14000000.0
2007-01-17 02:18:00,5.76285,5.7631,5.76285,5.76298,12000000.0
2007-01-17 02:19:00,5.76287,5.76305,5.76246,5.76263,14000000.0
2007-01-17 02:20:00,5.76245,5.76245,5.76157,5.76165,13000000.0
2007-01-17 02:21:00,5.76135,5.76159,5.76092,5.76092,15000000.0
2007-01-17 02:22:00,5.76084,5.76122,5.76078,5.76078,13000000.0
2007-01-17 02:23:00,5.76096,5.7614,5.76073,5.76073,16000000.0
2007-01-17 02:24:00,5.76073,5.76144,5.76064,5.76124,17000000.0
2007-01-17 02:25:00,5.76136,5.76178,5.76133,5.76158,10000000.0
2007-01-17 02:26:00,5.76133,5.76168,5.7613,5.76153,13000000.0
2007-01-17 02:27:00,5.76189,5.76218,5.76182,5.76217,7000000.0
2007-01-17 02:28:00,5.76207,5.76216,5.76181,5.76198,9000000.0
2007-01-17 02:29:00,5.76225,5.76231,5.76204,5.76211,20000000.0
2007-01-17 02:30:00,5.76208,5.76243,5.76206,5.76243,11000000.0
2007-01-17 02:31:00,5.76232,5.7625,5.76222,5.76223,9000000.0
2007-01-17 02:32:00,5.76205,5.76214,5.76154,5.76201,13000000.0
2007-01-17 02:33:00,5.76189,5.76209,5.76187,5.76197,14000000.0
2007-01-17 02:34:00,5.7622,5.76238,5.76194,5.76215,17000000.0
2007-01-17 02:35:00,5.76169,5.76205,5.76094,5.76094,15000000.0
2007-01-17 02:36:00,5.76048,5.76053,5.75948,5.75988,14000000.0
2007-01-17 02:37:00,5.75967,5.76055,5.7594,5.75995,13000000.0
2007-01-17 02:38:00,5.76028,5.76123,5.75994,5.76033,14000000.0
2007-01-17 02:39:00,5.7605,5.76098,5.75937,5.76004,15000000.0
2007-01-17 02:40:00,5.76019,5.76085,5.75968,5.76013,12000000.0
2007-01-17 02:41:00,5.7598,5.76,5.75969,5.76,13000000.0
2007-01-17 02:42:00,5.76014,5.76137,5.76014,5.76015,16000000.0
2007-01-17 02:43:00,5.76009,5.76104,5.76009,5.76027,18000000.0
2007-01-17 02:44:00,5.75976,5.76031,5.75941,5.76,10000000.0
2007-01-17 02:45:00,5.75974,5.75974,5.75887,5.7589,14000000.0
2007-01-17 02:46:00,5.75912,5.76016,5.75899,5.75899,18000000.0
2007-01-17 02:47:00,5.7592,5.76099,5.7592,5.76099,17000000.0
2007-01-17 02:48:00,5.75968,5.76041,5.75948,5.75995,7000000.0
2007-01-17 02:49:00,5.75996,5.76045,5.75915,5.75915,13000000.0
2007-01-17 02:50:00,5.75913,5.75987,5.75913,5.75967,14000000.0
2007-01-17 02:51:00,5.75972,5.76081,5.75972,5.76018,15000000.0
2007-01-17 02:52:00,5.76039,5.761,5.75913,5.76013,15000000.0
2007-01-17 02:53:00,5.75949,5.76039,5.75941,5.75944,9000000.0
2007-01-17 02:54:00,5.75929,5.76082,5.75904,5.75964,13000000.0
2007-01-17 02:55:00,5.76025,5.76063,5.7598,5.75993,11000000.0
2007-01-17 02:56:00,5.75939,5.76095,5.75939,5.75947,18000000.0
2007-01-17 02:57:00,5.75981,5.76089,5.75979,5.75979,13000000.0
2007-01-17 02:58:00,5.76018,5.76056,5.75938,5.75938,9000000.0
2007-01-17 02:59:00,5.75936,5.76072,5.75936,5.76071,14000000.0
2007-01-17 03:00:00,5.75949,5.76032,5.75949,5.76003,11000000.0
2007-01-17 03:01:00,5.76004,5.76063,5.75979,5.76002,11000000.0
2007-01-17 03:02:00,5.76072,5.76162,5.7603,5.7612,11000000.0
2007-01-17 03:03:00,5.76047,5.76129,5.75991,5.76012,23000000.0
2007-01-17 03:04:00,5.75972,5.76128,5.75968,5.76128,11000000.0
2007-01-17 03:05:00,5.75994,5.76082,5.75932,5.75967,17000000.0
2007-01-17 03:06:00,5.75954,5.75994,5.75904,5.75931,9000000.0
2007-01-17 03:07:00,5.75963,5.76047,5.75963,5.75996,15000000.0
2007-01-17 03:08:00,5.76084,5.76086,5.7594,5.7594,12000000.0
2007-01-17 03:09:00,5.75951,5.76059,5.75934,5.75996,15000000.0
2007-01-17 03:10:00,5.75968,5.75968,5.75915,5.75915,19000000.0
2007-01-17 03:11:00,5.75993,5.76109,5.75993,5.76007,15000000.0
2007-01-17 03:12:00,5.75962,5.75989,5.75953,5.75989,18000000.0
2007-01-17 03:13:00,5.75994,5.76117,5.75994,5.76117,18000000.0
2007-01-17 03:14:00,5.76099,5.76133,5.76026,5.76133,10000000.0
2007-01-17 03:15:00,5.76101,5.76129,5.76044,5.76129,7000000.0
2007-01-17 03:16:00,5.76146,5.76146,5.76018,5.76018,8000000.0
2007-01-17 03:17:00,5.76007,5.76137,5.76007,5.76137,10000000.0
2007-01-17 03:18:00,5.76136,5.76136,5.75986,5.75986,15000000.0
2007-01-17 03:19:00,5.76008,5.76111,5.76008,5.76019,10000000.0
2007-01-17 03:20:00,5.76008,5.76138,5.76008,5.76069,16000000.0
2007-01-17 03:21:00,5.76038,5.7607,5.76005,5.76024,11000000.0
2007-01-17 03:22:00,5.76083,5.76126,5.76007,5.76007,10000000.0
2007-01-17 03:23:00,5.76006,5.76102,5.75993,5.75993,12000000.0
2007-01-17 03:24:00,5.75995,5.76001,5.75972,5.75987,13000000.0
2007-01-17 03:25:00,5.76028,5.76062,5.76004,5.76009,11000000.0
2007-01-17 03:26:00,5.76049,5.76117,5.75989,5.76032,13000000.0
2007-01-17 03:27:00,5.76013,5.76127,5.75993,5.76093,14000000.0
2007-01-17 03:28:00,5.7607,5.76139,5.7602,5.76037,18000000.0
2007-01-17 03:29:00,5.76011,5.76116,5.75954,5.75954,15000000.0
2007-01-17 03:30:00,5.76038,5.76039,5.7596,5.75988,10000000.0
2007-01-17 03:31:00,5.76056,5.76135,5.76025,5.76135,13000000.0
2007-01-17 03:32:00,5.7613,5.7615,5.76029,5.76128,16000000.0
2007-01-17 03:33:00,5.76118,5.76139,5.7601,5.7601,13000000.0
2007-01-17 03:34:00,5.76049,5.76117,5.7598,5.7598,16000000.0
2007-01-17 03:35:00,5.76018,5.7612,5.76012,5.76073,10000000.0
2007-01-17 03:36:00,5.7603,5.76154,5.7603,5.76057,11000000.0
2007-01-17 03:37:00,5.76043,5.76182,5.76014,5.76115,13000000.0
2007-01-17 03:38:00,5.76118,5.76218,5.76088,5.76205,13000000.0
2007-01-17 03:39:00,5.76269,5.76322,5.76134,5.76134,13000000.0
2007-01-17 03:40:00,5.76214,5.76214,5.76152,5.76157,12000000.0
2007-01-17 03:41:00,5.76184,5.76259,5.76111,5.76197,16000000.0
2007-01-17 03:42:00,5.76233,5.76303,5.76183,5.76244,21000000.0
2007-01-17 03:43:00,5.76281,5.76284,5.76141,5.76248,18000000.0
2007-01-17 03:44:00,5.76255,5.76326,5.76161,5.762,15000000.0
2007-01-17 03:45:00,5.76196,5.76316,5.76196,5.76279,9000000.0
2007-01-17 03:46:00,5.76246,5.76338,5.76215,5.76311,8000000.0
2007-01-17 03:47:00,5.76219,5.7636,5.76181,5.76187,11000000.0
2007-01-17 03:48:00,5.76269,5.76269,5.76186,5.76217,9000000.0
2007-01-17 03:49:00,5.76242,5.76343,5.76227,5.76233,16000000.0
2007-01-17 03:50:00,5.76207,5.76234,5.76203,5.76223,19000000.0
2007-01-17 03:51:00,5.76225,5.76359,5.76225,5.76359,9000000.0
2007-01-17 03:52:00,5.76417,5.76428,5.76394,5.76428,19000000.0
2007-01-17 03:53:00,5.76408,5.76408,5.76236,5.76236,10000000.0
2007-01-17 03:54:00,5.7627,5.76338,5.76212,5.76249,17000000.0
2007-01-17 03:55:00,5.76244,5.76409,5.76239,5.76239,16000000.0
2007-01-17 03:56:00,5.76275,5.76412,5.76275,5.76325,7000000.0
2007-01-17 03:57:00,5.76308,5.76426,5.76284,5.76347,11000000.0
2007-01-17 03:58:00,5.76319,5.76428,5.76266,5.76332,12000000.0
2007-01-17 03:59:00,5.76321,5.76445,5.76321,5.7643,17000000.0
2007-01-17 04:00:00,5.7633,5.76385,5.76246,5.76325,12000000.0
2007-01-17 04:01:00,5.76297,5.76435,5.76297,5.76344,16000000.0
2007-01-17 04:02:00,5.76311,5.76426,5.76254,5.76254,14000000.0
2007-01-17 04:03:00,5.76322,5.76426,5.76293,5.76426,12000000.0
2007-01-17 04:04:00,5.76399,5.76467,5.76337,5.7634,16000000.0
2007-01-17 04:05:00,5.76342,5.76348,5.76308,5.76348,13000000.0
2007-01-17 04:06:00,5.76286,5.76412,5.76286,5.76289,16000000.0
2007-01-17 04:07:00,5.76355,5.76355,5.76212,5.76212,13000000.0
2007-01-17 04:08:00,5.7622,5.7636,5.7622,5.76283,14000000.0
2007-01-17 04:09:00,5.763,5.76312,5.76206,5.76273,10000000.0
2007-01-17 04:10:00,5.76211,5.76251,5.76193,5.76193,12000000.0
2007-01-17 04:11:00,5.76245,5.76333,5.76236,5.76333,14000000.0
2007-01-17 04:12:00,5.76311,5.76337,5.76227,5.76282,19000000.0
2007-01-17 04:13:00,5.7623,5.7631,5.7623,5.76241,20000000.0
2007-01-17 04:14:00,5.76229,5.76249,5.76108,5.76175,12000000.0
2007-01-17 04:15:00,5.76161,5.76221,5.76116,5.76116,8000000.0
2007-01-17 04:16:00,5.76104,5.76233,5.76104,5.76136,13000000.0
2007-01-17 04:17:00,5.76117,5.76117,5.76062,5.7608,15000000.0
2007-01-17 04:18:00,5.76109,5.76185,5.76107,5.76157,9000000.0
2007-01-17 04:19:00,5.76173,5.76207,5.76108,5.76117,12000000.0
2007-01-17 04:20:00,5.76086,5.76194,5.76062,5.76062,9000000.0
2007-01-17 04:21:00,5.7608,5.76149,5.76077,5.76088,17000000.0
2007-01-17 04:22:00,5.76146,5.76212,5.76058,5.76139,14000000.0
2007-01-17 04:23:00,5.76077,5.76172,5.76077,5.76115,10000000.0
2007-01-17 04:24:00,5.7611,5.76252,5.7611,5.76252,12000000.0
2007-01-17 04:25:00,5.76218,5.76218,5.76068,5.76079,10000000.0
2007-01-17 04:26:00,5.76071,5.76197,5.76054,5.76162,7000000.0
2007-01-17 04:27:00,5.76115,5.76178,5.76063,5.76107,15000000.0
2007-01-17 04:28:00,5.76137,5.76177,5.7609,5.7615,7000000.0
2007-01-17 04:29:00,5.76185,5.76191,5.76121,5.76125,14000000.0
2007-01-17 04:30:00,5.76066,5.76108,5.7598,5.7598,11000000.0
2007-01-17 04:31:00,5.76104,5.76132,5.75946,5.75946,15000000.0
2007-01-17 04:32:00,5.75971,5.76109,5.75971,5.76006,17000000.0
2007-01-17 04:33:00,5.75995,5.76101,5.75939,5.75939,14000000.0
2007-01-17 04:34:00,5.7604,5.7611,5.75934,5.75934,9000000.0
2007-01-17 04:35:00,5.76099,5.76141,5.75943,5.75967,12000000.0
2007-01-17 04:36:00,5.75977,5.76045,5.7591,5.76036,12000000.0
2007-01-17 04:37:00,5.76026,5.76026,5.75898,5.75898,12000000.0
2007-01-17 04:38:00,5.75895,5.76024,5.75895,5.759,11000000.0
2007-01-17 04:39:00,5.75912,5.76005,5.75894,5.75907,17000000.0
2007-01-17 04:40:00,5.75949,5.76028,5.75913,5.75942,9000000.0
2007-01-17 04:41:00,5.7598,5.76025,5.75934,5.75973,10000000.0
2007-01-17 04:42:00,5.75959,5.76039,5.75933,5.76039,8000000.0
2007-01-17 04:43:00,5.76038,5.76046,5.75908,5.7591,18000000.0
2007-01-17 04:44:00,5.75944,5.76018,5.75908,5.7592,9000000.0
2007-01-17 04:45:00,5.75949,5.75988,5.75845,5.75845,9000000.0
2007-01-17 04:46:00,5.7588,5.75986,5.7588,5.75903,16000000.0
2007-01-17 04:47:00,5.75943,5.76035,5.75856,5.76035,12000000.0
2007-01-17 04:48:00,5.76029,5.76057,5.75962,5.75988,10000000.0
2007-01-17 04:49:00,5.75973,5.76062,5.75948,5.75972,16000000.0
2007-01-17 04:50:00,5.76026,5.76131,5.76023,5.76023,16000000.0
2007-01-17 04:51:00,5.75994,5.76092,5.75974,5.7601,20000000.0
2007-01-17 04:52:00,5.76026,5.76116,5.75973,5.75973,13000000.0
2007-01-17 04:53:00,5.75979,5.76052,5.75956,5.75965,11000000.0
2007-01-17 04:54:00,5.75941,5.75954,5.7591,5.75942,11000000.0
2007-01-17 04:55:00,5.75965,5.76063,5.75952,5.75952,12000000.0
2007-01-17 04:56:00,5.75946,5.76037,5.75894,5.75907,16000000.0
2007-01-17 04:57:00,5.75969,5.76009,5.75854,5.75854,7000000.0
2007-01-17 04:58:00,5.7584,5.75956,5.7584,5.75889,13000000.0
2007-01-17 04:59:00,5.75882,5.75952,5.7578,5.75926,17000000.0
2007-01-17 05:00:00,5.75965,5.75965,5.75808,5.75929,10000000.0
2007-01-17 05:01:00,5.75831,5.75942,5.75831,5.75866,13000000.0
2007-01-17 05:02:00,5.75819,5.7591,5.75784,5.75796,18000000.0
2007-01-17 05:03:00,5.75824,5.75862,5.75783,5.75789,9000000.0
2007-01-17 05:04:00,5.75834,5.75918,5.75795,5.75809,12000000.0
2007-01-17 05:05:00,5.75838,5.75899,5.75802,5.75812,10000000.0
2007-01-17 05:06:00,5.75805,5.75953,5.75805,5.75876,20000000.0
2007-01-17 05:07:00,5.75869,5.75905,5.75838,5.75888,10000000.0
2007-01-17 05:08:00,5.75844,5.75946,5.7579,5.75946,17000000.0
2007-01-17 05:09:00,5.75874,5.75874,5.75778,5.75785,15000000.0
2007-01-17 05:10:00,5.75788,5.75932,5.75788,5.75877,10000000.0
2007-01-17 05:11:00,5.75884,5.75946,5.75846,5.75889,16000000.0
2007-01-17 05:12:00,5.75849,5.75856,5.75797,5.75797,7000000.0
2007-01-17 05:13:00,5.75844,5.75951,5.75844,5.75861,12000000.0
2007-01-17 05:14:00,5.75852,5.75865,5.75843,5.7586,14000000.0
2007-01-17 05:15:00,5.75868,5.75976,5.75868,5.75927,16000000.0
2007-01-17 05:16:00,5.75868,5.75877,5.75771,5.75853,15000000.0
2007-01-17 05:17:00,5.75727,5.75855,5.75721,5.75799,10000000.0
2007-01-17 05:18:00,5.75775,5.7591,5.75761,5.75821,13000000.0
2007-01-17 05:19:00,5.75815,5.75873,5.75749,5.7587,13000000.0
2007-01-17 05:20:00,5.75923,5.7593,5.75765,5.75842,20000000.0
2007-01-17 05:21:00,5.7584,5.75864,5.75766,5.75766,9000000.0
2007-01-17 05:22:00,5.75785,5.75939,5.75785,5.75853,17000000.0
2007-01-17 05:23:00,5.75898,5.75968,5.75808,5.75885,14000000.0
2007-01-17 05:24:00,5.75922,5.75956,5.75821,5.75903,19000000.0
2007-01-17 05:25:00,5.75878,5.75954,5.75816,5.75819,13000000.0
2007-01-17 05:26:00,5.75815,5.76025,5.75815,5.75981,13000000.0
2007-01-17 05:27:00,5.76003,5.76036,5.75838,5.75838,13000000.0
2007-01-17 05:28:00,5.75866,5.75951,5.75866,5.75894,10000000.0
2007-01-17 05:29:00,5.75893,5.75895,5.75825,5.75825,17000000.0
2007-01-17 05:30:00,5.75988,5.76009,5.75899,5.75909,21000000.0
2007-01-17 05:31:00,5.75901,5.75951,5.75843,5.75901,13000000.0
2007-01-17 05:32:00,5.75937,5.75982,5.75882,5.75917,16000000.0
2007-01-17 05:33:00,5.76032,5.76068,5.75885,5.75945,13000000.0
2007-01-17 05:34:00,5.75952,5.76023,5.7593,5.7593,13000000.0
2007-01-17 05:35:00,5.75914,5.76002,5.75849,5.75849,14000000.0
2007-01-17 05:36:00,5.75911,5.75929,5.75863,5.75894,18000000.0
2007-01-17 05:37:00,5.75894,5.76052,5.75885,5.75903,12000000.0
2007-01-17 05:38:00,5.75921,5.75962,5.75921,5.75962,13000000.0
2007-01-17 05:39:00,5.75968,5.76025,5.75968,5.7602,21000000.0
2007-01-17 05:40:00,5.75997,5.76059,5.75911,5.75943,14000000.0
2007-01-17 05:41:00,5.75936,5.7597,5.75886,5.75919,13000000.0
2007-01-17 05:42:00,5.75933,5.76022,5.75928,5.75928,8000000.0
2007-01-17 05:43:00,5.75894,5.75898,5.75856,5.75856,13000000.0
2007-01-17 05:44:00,5.75869,5.7608,5.75869,5.75967,13000000.0
2007-01-17 05:45:00,5.75948,5.76011,5.75885,5.75916,24000000.0
2007-01-17 05:46:00,5.75954,5.76101,5.75954,5.76006,14000000.0
2007-01-17 05:47:00,5.75962,5.75969,5.75944,5.75967,11000000.0
2007-01-17 05:48:00,5.75972,5.76062,5.7595,5.75997,18000000.0
2007-01-17 05:49:00,5.75963,5.76046,5.7596,5.76012,10000000.0
2007-01-17 05:50:00,5.7605,5.76077,5.75968,5.75979,10000000.0
2007-01-17 05:51:00,5.75947,5.7605,5.7594,5.75987,11000000.0
2007-01-17 05:52:00,5.75989,5.76063,5.75959,5.75999,19000000.0
2007-01-17 05:53:00,5.7597,5.75978,5.75927,5.75978,15000000.0
2007-01-17 05:54:00,5.75971,5.76077,5.7594,5.76008,7000000.0
2007-01-17 05:55:00,5.76011,5.76092,5.75931,5.75931,12000000.0
2007-01-17 05:56:00,5.75941,5.76,5.75893,5.75893,16000000.0
2007-01-17 05:57:00,5.75931,5.75972,5.75921,5.75921,11000000.0
2007-01-17 05:58:00,5.7594,5.76072,5.75934,5.76065,22000000.0
2007-01-17 05:59:00,5.76025,5.76069,5.75927,5.76047,9000000.0
2007-01-17 06:00:00,5.75998,5.76057,5.75918,5.75966,17000000.0
2007-01-17 06:01:00,5.75971,5.76075,5.75913,5.76023,18000000.0
2007-01-17 06:02:00,5.75979,5.76043,5.75961,5.75999,18000000.0
2007-01-17 06:03:00,5.75938,5.75969,5.75863,5.75867,16000000.0
2007-01-17 06:04:00,5.75856,5.75934,5.75782,5.75847,8000000.0
2007-01-17 06:05:00,5.75811,5.75841,5.757,5.75704,10000000.0
2007-01-17 06:06:00,5.7569,5.75823,5.7568,5.75744,27000000.0
2007-01-17 06:07:00,5.75781,5.75786,5.7563,5.7563,17000000.0
2007-01-17 06:08:00,5.75627,5.75769,5.75603,5.75626,14000000.0
2007-01-17 06:09:00,5.75653,5.7577,5.7561,5.7561,13000000.0
2007-01-17 06:10:00,5.7558,5.75729,5.75571,5.75729,14000000.0
2007-01-17 06:11:00,5.75793,5.75823,5.75676,5.75823,16000000.0
2007-01-17 06:12:00,5.7583,5.7583,5.75669,5.75735,17000000.0
2007-01-17 06:13:00,5.75702,5.75801,5.75667,5.75667,14000000.0
2007-01-17 06:14:00,5.75666,5.75781,5.75647,5.75688,12000000.0
2007-01-17 06:15:00,5.75682,5.75814,5.75682,5.75734,13000000.0
2007-01-17 06:16:00,5.75756,5.75839,5.75674,5.75674,14000000.0
2007-01-17 06:17:00,5.7574,5.75872,5.75726,5.75872,11000000.0
2007-01-17 06:18:00,5.75857,5.75857,5.75706,5.75741,12000000.0
2007-01-17 06:19:00,5.75738,5.7575,5.75723,5.75738,19000000.0
2007-01-17 06:20:00,5.75698,5.75747,5.75652,5.75652,11000000.0
2007-01-17 06:21:00,5.75631,5.75769,5.75631,5.75769,9000000.0
2007-01-17 06:22:00,5.7567,5.75781,5.75657,5.7572,22000000.0
2007-01-17 06:23:00,5.75874,5.75874,5.75685,5.75685,18000000.0
2007-01-17 06:24:00,5.75669,5.75701,5.75638,5.75647,8000000.0
2007-01-17 06:25:00,5.75805,5.75822,5.75705,5.75746,9000000.0
2007-01-17 06:26:00,5.75743,5.75789,5.75701,5.75715,13000000.0
2007-01-17 06:27:00,5.75717,5.75767,5.75716,5.75726,15000000.0
2007-01-17 06:28:00,5.75748,5.75852,5.75679,5.75734,18000000.0
2007-01-17 06:29:00,5.75683,5.75822,5.75683,5.75725,16000000.0
2007-01-17 06:30:00,5.75759,5.75895,5.75759,5.75832,10000000.0
2007-01-17 06:31:00,5.7585,5.75926,5.75773,5.75902,13000000.0
2007-01-17 06:32:00,5.75929,5.75972,5.7578,5.75797,10000000.0
2007-01-17 06:33:00,5.75912,5.75928,5.75794,5.75794,10000000.0
2007-01-17 06:34:00,5.75886,5.75887,5.75752,5.75797,15000000.0
2007-01-17 06:35:00,5.7581,5.75957,5.75791,5.75957,13000000.0
2007-01-17 06:36:00,5.75973,5.75973,5.75893,5.75897,23000000.0
2007-01-17 06:37:00,5.75902,5.75917,5.75788,5.75788,11000000.0
2007-01-17 06:38:00,5.75788,5.75868,5.75732,5.75866,17000000.0
2007-01-17 06:39:00,5.75867,5.75949,5.75815,5.75816,8000000.0
2007-01-17 06:40:00,5.75741,5.75824,5.757,5.75737,15000000.0
2007-01-17 06:41:00,5.75718,5.75867,5.75718,5.75822,15000000.0
2007-01-17 06:42:00,5.75784,5.75835,5.75693,5.75771,16000000.0
2007-01-17 06:43:00,5.75751,5.75795,5.75689,5.75727,12000000.0
2007-01-17 06:44:00,5.75703,5.75842,5.75703,5.75747,13000000.0
2007-01-17 06:45:00,5.7574,5.75831,5.75682,5.75703,14000000.0
2007-01-17 06:46:00,5.75748,5.7581,5.75666,5.75692,12000000.0
2007-01-17 06:47:00,5.7574,5.75807,5.75657,5.75774,11000000.0
2007-01-17 06:48:00,5.75804,5.75804,5.75682,5.75753,15000000.0
2007-01-17 06:49:00,5.7573,5.7585,5.75729,5.75776,17000000.0
2007-01-17 06:50:00,5.75766,5.75834,5.75679,5.75701,13000000.0
2007-01-17 06:51:00,5.75682,5.75773,5.75682,5.75735,8000000.0
2007-01-17 06:52:00,5.75737,5.75795,5.75652,5.75652,14000000.0
2007-01-17 06:53:00,5.7567,5.75763,5.75668,5.75698,13000000.0
2007-01-17 06:54:00,5.7581,5.75835,5.75758,5.75766,8000000.0
2007-01-17 06:55:00,5.75774,5.75849,5.7575,5.75786,10000000.0
2007-01-17 06:56:00,5.75666,5.75835,5.75666,5.75835,11000000.0
2007-01-17 06:57:00,5.75887,5.75962,5.75801,5.75801,17000000.0
2007-01-17 06:58:00,5.75783,5.75789,5.75758,5.75789,12000000.0
2007-01-17 06:59:00,5.75778,5.75941,5.75771,5.75836,14000000.0
2007-01-17 07:00:00,5.75817,5.75929,5.75817,5.75834,11000000.0
2007-01-17 07:01:00,5.75878,5.75963,5.75878,5.75903,10000000.0
2007-01-17 07:02:00,5.75867,5.75875,5.75845,5.75859,14000000.0
2007-01-17 07:03:00,5.7586,5.75868,5.75849,5.75864,7000000.0
2007-01-17 07:04:00,5.75884,5.75973,5.75882,5.75973,16000000.0
2007-01-17 07:05:00,5.75869,5.75885,5.75835,5.75878,15000000.0
2007-01-17 07:06:00,5.75836,5.75917,5.75767,5.75892,16000000.0
2007-01-17 07:07:00,5.75779,5.75861,5.75761,5.75783,12000000.0
2007-01-17 07:08:00,5.75863,5.75863,5.75792,5.75792,8000000.0
2007-01-17 07:09:00,5.75796,5.75869,5.75791,5.75862,8000000.0
2007-01-17 07:10:00,5.75879,5.75879,5.75753,5.75773,16000000.0
2007-01-17 07:11:00,5.75792,5.75869,5.75696,5.75869,17000000.0
2007-01-17 07:12:00,5.75713,5.75793,5.75678,5.75751,20000000.0
2007-01-17 07:13:00,5.75792,5.75885,5.75775,5.75786,18000000.0
2007-01-17 07:14:00,5.75767,5.75825,5.7576,5.75777,11000000.0
2007-01-17 07:15:00,5.75855,5.75864,5.75694,5.75745,18000000.0
2007-01-17 07:16:00,5.75711,5.75791,5.75699,5.75778,18000000.0
2007-01-17 07:17:00,5.75791,5.75853,5.75714,5.75736,12000000.0
2007-01-17 07:18:00,5.75709,5.75713,5.7569,5.75693,18000000.0
2007-01-17 07:19:00,5.7571,5.7571,5.7568,5.75691,14000000.0
2007-01-17 07:20:00,5.75708,5.75722,5.75684,5.757,18000000.0
2007-01-17 07:21:00,5.75728,5.75807,5.75678,5.75799,13000000.0
2007-01-17 07:22:00,5.75811,5.75871,5.75683,5.75821,14000000.0
2007-01-17 07:23:00,5.75802,5.75859,5.75706,5.75859,15000000.0
2007-01-17 07:24:00,5.75744,5.75744,5.75722,5.75732,16000000.0
2007-01-17 07:25:00,5.7575,5.7575,5.75723,5.75723,15000000.0
2007-01-17 07:26:00,5.7578,5.75847,5.75742,5.75804,13000000.0
2007-01-17 07:27:00,5.75797,5.75804,5.75749,5.75759,12000000.0
2007-01-17 07:28:00,5.75765,5.75851,5.75665,5.75665,22000000.0
2007-01-17 07:29:00,5.75676,5.75824,5.75676,5.75699,16000000.0
2007-01-17 07:30:00,5.7565,5.75741,5.75641,5.7574,14000000.0
2007-01-17 07:31:00,5.75753,5.75876,5.75753,5.75795,13000000.0
2007-01-17 07:32:00,5.75771,5.75811,5.75701,5.75723,9000000.0
2007-01-17 07:33:00,5.75683,5.75796,5.75679,5.75742,7000000.0
2007-01-17 07:34:00,5.75725,5.75799,5.75655,5.75671,18000000.0
2007-01-17 07:35:00,5.75699,5.75845,5.75679,5.75724,9000000.0
2007-01-17 07:36:00,5.75865,5.75865,5.75742,5.75742,13000000.0
2007-01-17 07:37:00,5.75685,5.75715,5.75685,5.75715,11000000.0
2007-01-17 07:38:00,5.75689,5.75769,5.75683,5.75683,11000000.0
2007-01-17 07:39:00,5.75624,5.75628,5.75602,5.75625,19000000.0
2007-01-17 07:40:00,5.75637,5.75742,5.75637,5.75676,11000000.0
2007-01-17 07:41:00,5.75642,5.75748,5.75627,5.75739,7000000.0
2007-01-17 07:42:00,5.75699,5.75723,5.7557,5.75655,13000000.0
2007-01-17 07:43:00,5.7563,5.75747,5.7563,5.75631,14000000.0
2007-01-17 07:44:00,5.75795,5.75795,5.75632,5.7567,10000000.0
2007-01-17 07:45:00,5.75642,5.7574,5.75633,5.75641,8000000.0
2007-01-17 07:46:00,5.75601,5.75693,5.75601,5.75662,13000000.0
2007-01-17 07:47:00,5.75681,5.75772,5.75659,5.75704,15000000.0
2007-01-17 07:48:00,5.75712,5.75798,5.7564,5.75685,13000000.0
2007-01-17 07:49:00,5.7565,5.75747,5.75616,5.75747,10000000.0
2007-01-17 07:50:00,5.75626,5.75763,5.75625,5.75657,17000000.0
2007-01-17 07:51:00,5.75746,5.75752,5.75587,5.75621,16000000.0
2007-01-17 07:52:00,5.75678,5.75695,5.75542,5.75695,13000000.0
2007-01-17 07:53:00,5.75628,5.75702,5.75591,5.75683,10000000.0
2007-01-17 07:54:00,5.75541,5.757,5.75541,5.75659,11000000.0
2007-01-17 07:55:00,5.75715,5.75715,5.75578,5.7559,12000000.0
2007-01-17 07:56:00,5.7567,5.75796,5.7561,5.75749,13000000.0
2007-01-17 07:57:00,5.75722,5.75723,5.75573,5.75629,8000000.0
2007-01-17 07:58:00,5.75685,5.75751,5.75607,5.75631,14000000.0
2007-01-17 07:59:00,5.7556,5.75685,5.7556,5.7556,15000000.0
2007-01-17 08:00:00,5.75606,5.75753,5.75558,5.75753,10000000.0
2007-01-17 08:01:00,5.75712,5.75753,5.75657,5.75742,13000000.0
2007-01-17 08:02:00,5.75693,5.75709,5.75581,5.75709,14000000.0
2007-01-17 08:03:00,5.7564,5.75773,5.75577,5.75747,12000000.0
2007-01-17 08:04:00,5.75761,5.75801,5.75645,5.75664,16000000.0
2007-01-17 08:05:00,5.75661,5.75823,5.75661,5.75823,14000000.0
2007-01-17 08:06:00,5.75808,5.75808,5.75684,5.75741,19000000.0
2007-01-17 08:07:00,5.75704,5.75776,5.75616,5.75725,19000000.0
2007-01-17 08:08:00,5.75724,5.75724,5.75533,5.75571,11000000.0
2007-01-17 08:09:00,5.7567,5.7567,5.75475,5.75475,10000000.0
2007-01-17 08:10:00,5.75471,5.7568,5.75471,5.75647,16000000.0
2007-01-17 08:11:00,5.75691,5.75691,5.75543,5.75645,9000000.0
2007-01-17 08:12:00,5.75668,5.75702,5.75564,5.75564,10000000.0
2007-01-17 08:13:00,5.75525,5.75696,5.75525,5.75554,11000000.0
2007-01-17 08:14:00,5.7565,5.7565,5.75534,5.75606,12000000.0
2007-01-17 08:15:00,5.75621,5.75719,5.75621,5.75719,15000000.0
2007-01-17 08:16:00,5.7571,5.7571,5.75523,5.75523,14000000.0
2007-01-17 08:17:00,5.75477,5.75662,5.75477,5.75662,10000000.0
2007-01-17 08:18:00,5.75641,5.75641,5.75493,5.75493,9000000.0
2007-01-17 08:19:00,5.75426,5.75596,5.75426,5.75446,11000000.0
2007-01-17 08:20:00,5.75464,5.75517,5.7538,5.7538,11000000.0
2007-01-17 08:21:00,5.75508,5.75508,5.75333,5.75482,20000000.0
2007-01-17 08:22:00,5.75378,5.75438,5.75314,5.75314,8000000.0
2007-01-17 08:23:00,5.7538,5.75434,5.75322,5.75418,12000000.0
2007-01-17 08:24:00,5.75411,5.75435,5.75274,5.75348,13000000.0
2007-01-17 08:25:00,5.75472,5.75553,5.75383,5.75494,12000000.0
2007-01-17 08:26:00,5.75529,5.75529,5.75389,5.75412,13000000.0
2007-01-17 08:27:00,5.75398,5.75554,5.75398,5.75489,11000000.0
2007-01-17 08:28:00,5.75492,5.75532,5.75438,5.755,8000000.0
2007-01-17 08:29:00,5.75545,5.75572,5.75402,5.75555,12000000.0
2007-01-17 08:30:00,5.75505,5.75572,5.75473,5.75493,11000000.0
2007-01-17 08:31:00,5.75482,5.75501,5.75407,5.75407,10000000.0
2007-01-17 08:32:00,5.75406,5.75525,5.75367,5.75442,13000000.0
2007-01-17 08:33:00,5.7547,5.75507,5.75312,5.75312,11000000.0
2007-01-17 08:34:00,5.75421,5.75482,5.75341,5.75389,17000000.0
2007-01-17 08:35:00,5.75465,5.75553,5.75465,5.75543,11000000.0
2007-01-17 08:36:00,5.7548,5.75519,5.75413,5.75465,10000000.0
2007-01-17 08:37:00,5.7545,5.75534,5.75405,5.75534,9000000.0
2007-01-17 08:38:00,5.75531,5.75567,5.75428,5.75428,18000000.0
2007-01-17 08:39:00,5.75393,5.7541,5.75386,5.75388,8000000.0
2007-01-17 08:40:00,5.75443,5.75498,5.7541,5.75482,7000000.0
2007-01-17 08:41:00,5.75468,5.75531,5.75395,5.75504,16000000.0
2007-01-17 08:42:00,5.75508,5.7553,5.75366,5.75366,14000000.0
2007-01-17 08:43:00,5.75342,5.75432,5.75274,5.75274,12000000.0
2007-01-17 08:44:00,5.75274,5.75372,5.75268,5.75309,9000000.0
2007-01-17 08:45:00,5.75339,5.75406,5.75285,5.75344,18000000.0
2007-01-17 08:46:00,5.75363,5.75417,5.75274,5.75274,14000000.0
2007-01-17 08:47:00,5.75387,5.75438,5.7533,5.75423,18000000.0
2007-01-17 08:48:00,5.75445,5.75509,5.75396,5.75509,12000000.0
2007-01-17 08:49:00,5.7544,5.75498,5.75317,5.75317,14000000.0
2007-01-17 08:50:00,5.75393,5.75393,5.7525,5.7525,16000000.0
2007-01-17 08:51:00,5.75373,5.75386,5.75213,5.75262,21000000.0
2007-01-17 08:52:00,5.75202,5.75433,5.75202,5.75384,20000000.0
2007-01-17 08:53:00,5.75328,5.75362,5.75269,5.75338,7000000.0
2007-01-17 08:54:00,5.75363,5.75454,5.75303,5.75394,17000000.0
2007-01-17 08:55:00,5.75331,5.75421,5.75289,5.75387,12000000.0
2007-01-17 08:56:00,5.75373,5.75513,5.75285,5.7546,17000000.0
2007-01-17 08:57:00,5.75366,5.75493,5.7536,5.7536,16000000.0
2007-01-17 08:58:00,5.75429,5.75537,5.75353,5.75477,12000000.0
2007-01-17 08:59:00,5.75594,5.75749,5.75551,5.7567,13000000.0
2007-01-17 09:00:00,5.75762,5.75763,5.75611,5.75744,17000000.0
2007-01-17 09:01:00,5.7572,5.75784,5.7564,5.75784,13000000.0
2007-01-17 09:02:00,5.75748,5.75795,5.7568,5.75776,8000000.0
2007-01-17 09:03:00,5.75857,5.76082,5.75756,5.75996,16000000.0
2007-01-17 09:04:00,5.75924,5.76016,5.75829,5.75994,8000000.0
2007-01-17 09:05:00,5.75872,5.75944,5.7584,5.75935,11000000.0
2007-01-17 09:06:00,5.75922,5.75942,5.75851,5.75942,10000000.0
2007-01-17 09:07:00,5.75994,5.76085,5.75986,5.76019,10000000.0
2007-01-17 09:08:00,5.76029,5.76029,5.75802,5.75802,19000000.0
2007-01-17 09:09:00,5.75813,5.75941,5.75794,5.75897,16000000.0
2007-01-17 09:10:00,5.75866,5.75945,5.75853,5.75945,8000000.0
2007-01-17 09:11:00,5.75961,5.76016,5.75856,5.75971,11000000.0
2007-01-17 09:12:00,5.75911,5.76075,5.75855,5.75855,16000000.0
2007-01-17 09:13:00,5.75998,5.76039,5.75897,5.75954,15000000.0
2007-01-17 09:14:00,5.76034,5.76034,5.75806,5.75972,17000000.0
2007-01-17 09:15:00,5.75908,5.76058,5.75906,5.75962,12000000.0
2007-01-17 09:16:00,5.75955,5.76103,5.7591,5.76002,14000000.0
2007-01-17 09:17:00,5.76147,5.76196,5.76032,5.76196,14000000.0
2007-01-17 09:18:00,5.76244,5.76244,5.76026,5.7616,18000000.0
2007-01-17 09:19:00,5.76111,5.7617,5.76053,5.76132,14000000.0
2007-01-17 09:20:00,5.76134,5.76159,5.75985,5.76011,18000000.0
2007-01-17 09:21:00,5.76018,5.76038,5.75882,5.75933,17000000.0
2007-01-17 09:22:00,5.75907,5.7604,5.75907,5.75932,13000000.0
2007-01-17 09:23:00,5.75988,5.76058,5.75864,5.75864,12000000.0
2007-01-17 09:24:00,5.75951,5.76085,5.75926,5.76081,14000000.0
2007-01-17 09:25:00,5.76104,5.76126,5.76018,5.76109,9000000.0
2007-01-17 09:26:00,5.76075,5.76178,5.76023,5.76103,13000000.0
2007-01-17 09:27:00,5.76071,5.76107,5.76012,5.76053,13000000.0
2007-01-17 09:28:00,5.76016,5.76162,5.75986,5.76162,19000000.0
2007-01-17 09:29:00,5.76099,5.76103,5.75962,5.76075,14000000.0
2007-01-17 09:30:00,5.76019,5.76123,5.75978,5.75985,15000000.0
2007-01-17 09:31:00,5.75867,5.75959,5.75809,5.75959,11000000.0
2007-01-17 09:32:00,5.75919,5.7603,5.75877,5.76015,16000000.0
2007-01-17 09:33:00,5.7602,5.76061,5.75989,5.76056,9000000.0
2007-01-17 09:34:00,5.75997,5.75997,5.7579,5.75981,18000000.0
2007-01-17 09:35:00,5.7593,5.75976,5.75826,5.7595,14000000.0
2007-01-17 09:36:00,5.75821,5.76004,5.75796,5.75911,16000000.0
2007-01-17 09:37:00,5.75932,5.76017,5.7587,5.75938,20000000.0
2007-01-17 09:38:00,5.75972,5.76069,5.75948,5.76008,19000000.0
2007-01-17 09:39:00,5.76,5.76072,5.75894,5.76021,16000000.0
2007-01-17 09:40:00,5.76066,5.76144,5.75887,5.76033,12000000.0
2007-01-17 09:41:00,5.75935,5.76076,5.75935,5.76042,18000000.0
2007-01-17 09:42:00,5.75963,5.7598,5.75734,5.75918,16000000.0
2007-01-17 09:43:00,5.75902,5.75972,5.75862,5.75871,15000000.0
2007-01-17 09:44:00,5.75909,5.76008,5.75818,5.76008,13000000.0
2007-01-17 09:45:00,5.7604,5.76077,5.75895,5.75974,13000000.0
2007-01-17 09:46:00,5.75916,5.76054,5.75889,5.75928,17000000.0
2007-01-17 09:47:00,5.75998,5.76145,5.75946,5.76135,13000000.0
2007-01-17 09:48:00,5.7618,5.76186,5.75987,5.76176,16000000.0
2007-01-17 09:49:00,5.76162,5.76182,5.76104,5.76147,17000000.0
2007-01-17 09:50:00,5.76078,5.7616,5.75966,5.76073,12000000.0
2007-01-17 09:51:00,5.76203,5.76208,5.76109,5.76175,16000000.0
2007-01-17 09:52:00,5.7619,5.76255,5.76066,5.76239,16000000.0
2007-01-17 09:53:00,5.76152,5.76152,5.76006,5.76124,15000000.0
2007-01-17 09:54:00,5.7615,5.7615,5.75913,5.76006,15000000.0
2007-01-17 09:55:00,5.76056,5.76096,5.759,5.76077,15000000.0
2007-01-17 09:56:00,5.76006,5.76042,5.75882,5.75934,17000000.0
2007-01-17 09:57:00,5.75845,5.75998,5.75845,5.75951,12000000.0
2007-01-17 09:58:00,5.76024,5.76058,5.75913,5.75964,14000000.0
2007-01-17 09:59:00,5.75965,5.76083,5.75913,5.76083,10000000.0
2007-01-17 10:00:00,5.7618,5.76218,5.76117,5.7619,11000000.0
2007-01-17 10:01:00,5.7603,5.76228,5.7603,5.76171,24000000.0
2007-01-17 10:02:00,5.76195,5.76213,5.76014,5.76131,14000000.0
2007-01-17 10:03:00,5.76173,5.7619,5.76016,5.76173,16000000.0
2007-01-17 10:04:00,5.76124,5.76128,5.75983,5.76052,10000000.0
2007-01-17 10:05:00,5.7607,5.76118,5.76025,5.76118,10000000.0
2007-01-17 10:06:00,5.76088,5.76187,5.76045,5.76187,9000000.0
2007-01-17 10:07:00,5.76122,5.76169,5.76054,5.76146,11000000.0
2007-01-17 10:08:00,5.76177,5.76191,5.76082,5.76121,9000000.0
2007-01-17 10:09:00,5.76115,5.76154,5.76053,5.76077,11000000.0
2007-01-17 10:10:00,5.76019,5.76136,5.75975,5.76136,15000000.0
2007-01-17 10:11:00,5.76116,5.76207,5.76095,5.76113,16000000.0
2007-01-17 10:12:00,5.76148,5.76167,5.76007,5.76074,19000000.0
2007-01-17 10:13:00,5.7614,5.76156,5.7604,5.76118,9000000.0
2007-01-17 10:14:00,5.76058,5.76061,5.75965,5.75986,11000000.0
2007-01-17 10:15:00,5.7587,5.76024,5.7587,5.75983,8000000.0
2007-01-17 10:16:00,5.76008,5.76039,5.75877,5.75902,17000000.0
2007-01-17 10:17:00,5.75882,5.75974,5.75793,5.75883,16000000.0
2007-01-17 10:18:00,5.75878,5.759,5.75725,5.75827,16000000.0
2007-01-17 10:19:00,5.75839,5.75878,5.75738,5.75827,17000000.0
2007-01-17 10:20:00,5.7583,5.75923,5.7573,5.75789,16000000.0
2007-01-17 10:21:00,5.75744,5.75845,5.75725,5.75835,7000000.0
2007-01-17 10:22:00,5.75793,5.75856,5.75711,5.75856,10000000.0
2007-01-17 10:23:00,5.75763,5.75821,5.75695,5.75734,14000000.0
2007-01-17 10:24:00,5.75718,5.75798,5.75562,5.75635,13000000.0
2007-01-17 10:25:00,5.75615,5.75724,5.75526,5.75724,12000000.0
2007-01-17 10:26:00,5.75742,5.75775,5.75652,5.7574,11000000.0
2007-01-17 10:27:00,5.75705,5.75781,5.75597,5.75781,13000000.0
2007-01-17 10:28:00,5.75748,5.75821,5.75669,5.7577,13000000.0
2007-01-17 10:29:00,5.75736,5.75859,5.75684,5.75725,11000000.0
2007-01-17 10:30:00,5.75794,5.75842,5.75667,5.75842,9000000.0
2007-01-17 10:31:00,5.75883,5.75883,5.75675,5.75751,16000000.0
2007-01-17 10:32:00,5.75748,5.75806,5.75693,5.75738,9000000.0
2007-01-17 10:33:00,5.75815,5.75815,5.75684,5.75701,12000000.0
2007-01-17 10:34:00,5.75685,5.75722,5.75603,5.75603,11000000.0
2007-01-17 10:35:00,5.75571,5.7562,5.75497,5.7562,17000000.0
2007-01-17 10:36:00,5.75671,5.75821,5.75612,5.75701,10000000.0
2007-01-17 10:37:00,5.75587,5.75695,5.75508,5.75659,15000000.0
2007-01-17 10:38:00,5.75606,5.75724,5.75514,5.75724,17000000.0
2007-01-17 10:39:00,5.75687,5.75798,5.75631,5.75778,13000000.0
2007-01-17 10:40:00,5.75744,5.75845,5.7565,5.7565,10000000.0
2007-01-17 10:41:00,5.75794,5.75794,5.7562,5.75648,15000000.0
2007-01-17 10:42:00,5.75654,5.75745,5.75634,5.75698,12000000.0
2007-01-17 10:43:00,5.75613,5.758,5.75611,5.758,13000000.0
2007-01-17 10:44:00,5.75796,5.75796,5.75641,5.75708,12000000.0
2007-01-17 10:45:00,5.75734,5.7583,5.75677,5.75677,13000000.0
2007-01-17 10:46:00,5.75684,5.75807,5.75637,5.75749,13000000.0
2007-01-17 10:47:00,5.75713,5.75803,5.75707,5.75739,7000000.0
2007-01-17 10:48:00,5.75736,5.7586,5.75714,5.75727,12000000.0
2007-01-17 10:49:00,5.75826,5.75829,5.75728,5.75738,10000000.0
2007-01-17 10:50:00,5.7572,5.75872,5.7572,5.75833,14000000.0
2007-01-17 10:51:00,5.75888,5.75955,5.75792,5.75955,11000000.0
2007-01-17 10:52:00,5.75999,5.75999,5.75839,5.75924,20000000.0
2007-01-17 10:53:00,5.75905,5.75968,5.75818,5.75849,9000000.0
2007-01-17 10:54:00,5.75832,5.75921,5.75832,5.75919,18000000.0
2007-01-17 10:55:00,5.75943,5.75964,5.75826,5.75936,10000000.0
2007-01-17 10:56:00,5.75937,5.75937,5.7585,5.75927,11000000.0
2007-01-17 10:57:00,5.75924,5.75936,5.75854,5.7591,8000000.0
2007-01-17 10:58:00,5.75943,5.75952,5.75779,5.75924,10000000.0
2007-01-17 10:59:00,5.75899,5.75903,5.75752,5.75752,10000000.0
2007-01-17 11:00:00,5.75737,5.75927,5.75737,5.75927,15000000.0
2007-01-17 11:01:00,5.7594,5.7594,5.75742,5.75742,12000000.0
2007-01-17 11:02:00,5.75708,5.75917,5.75708,5.75867,8000000.0
2007-01-17 11:03:00,5.75838,5.75906,5.758,5.759,11000000.0
2007-01-17 11:04:00,5.75867,5.75907,5.75748,5.758,15000000.0
2007-01-17 11:05:00,5.75809,5.75893,5.7573,5.75843,17000000.0
2007-01-17 11:06:00,5.75858,5.75868,5.75772,5.75862,12000000.0
2007-01-17 11:07:00,5.75801,5.75801,5.75644,5.75769,11000000.0
2007-01-17 11:08:00,5.75676,5.75767,5.75573,5.75767,22000000.0
2007-01-17 11:09:00,5.75798,5.75803,5.75579,5.75683,9000000.0
2007-01-17 11:10:00,5.75702,5.75743,5.75589,5.75706,16000000.0
2007-01-17 11:11:00,5.7571,5.75771,5.75664,5.75689,7000000.0
2007-01-17 11:12:00,5.75665,5.75761,5.75618,5.75754,15000000.0
2007-01-17 11:13:00,5.75733,5.75773,5.75644,5.75773,11000000.0
2007-01-17 11:14:00,5.75774,5.75784,5.75634,5.75707,18000000.0
2007-01-17 11:15:00,5.75755,5.75755,5.75617,5.75737,11000000.0
2007-01-17 11:16:00,5.7573,5.7573,5.75606,5.75658,13000000.0
2007-01-17 11:17:00,5.75667,5.75719,5.75621,5.75706,13000000.0
2007-01-17 11:18:00,5.75732,5.75732,5.75625,5.75694,9000000.0
2007-01-17 11:19:00,5.75667,5.75697,5.75586,5.75597,17000000.0
2007-01-17 11:20:00,5.75657,5.75657,5.75522,5.75594,14000000.0
2007-01-17 11:21:00,5.7559,5.75682,5.75517,5.75682,14000000.0
2007-01-17 11:22:00,5.75721,5.75749,5.75559,5.75694,22000000.0
2007-01-17 11:23:00,5.75661,5.75698,5.75586,5.75698,8000000.0
2007-01-17 11:24:00,5.75763,5.7583,5.75588,5.7583,18000000.0
2007-01-17 11:25:00,5.75818,5.75824,5.75668,5.75793,9000000.0
2007-01-17 11:26:00,5.75777,5.75777,5.75643,5.75658,15000000.0
2007-01-17 11:27:00,5.75734,5.7577,5.75692,5.7577,10000000.0
2007-01-17 11:28:00,5.75723,5.75775,5.75656,5.75763,13000000.0
2007-01-17 11:29:00,5.75814,5.75827,5.75645,5.75769,17000000.0
2007-01-17 11:30:00,5.75715,5.75794,5.75622,5.75774,13000000.0
2007-01-17 11:31:00,5.75771,5.75786,5.75633,5.75745,12000000.0
2007-01-17 11:32:00,5.75744,5.75943,5.75685,5.75887,20000000.0
2007-01-17 11:33:00,5.75908,5.75944,5.75793,5.75913,16000000.0
2007-01-17 11:34:00,5.75864,5.75966,5.75833,5.75966,13000000.0
2007-01-17 11:35:00,5.75972,5.75991,5.75834,5.75985,14000000.0
2007-01-17 11:36:00,5.76021,5.76022,5.75841,5.75972,11000000.0
2007-01-17 11:37:00,5.75947,5.75962,5.7583,5.75849,16000000.0
2007-01-17 11:38:00,5.75931,5.76015,5.75899,5.75946,8000000.0
2007-01-17 11:39:00,5.76085,5.76085,5.75885,5.76013,11000000.0
2007-01-17 11:40:00,5.75999,5.76099,5.75917,5.75917,12000000.0
2007-01-17 11:41:00,5.76058,5.76087,5.75944,5.7601,10000000.0
2007-01-17 11:42:00,5.76032,5.76113,5.75995,5.7601,10000000.0
2007-01-17 11:43:00,5.7607,5.76177,5.75982,5.76177,17000000.0
2007-01-17 11:44:00,5.76153,5.76153,5.76005,5.76019,15000000.0
2007-01-17 11:45:00,5.76035,5.76156,5.75989,5.76112,16000000.0
2007-01-17 11:46:00,5.76023,5.76102,5.75959,5.7604,7000000.0
2007-01-17 11:47:00,5.76101,5.76151,5.75995,5.76021,16000000.0
2007-01-17 11:48:00,5.76028,5.76079,5.75937,5.76079,13000000.0
2007-01-17 11:49:00,5.76065,5.76123,5.75993,5.76008,10000000.0
2007-01-17 11:50:00,5.76054,5.76137,5.75956,5.76041,12000000.0
2007-01-17 11:51:00,5.76028,5.76169,5.7597,5.76095,14000000.0
2007-01-17 11:52:00,5.76076,5.76142,5.75987,5.76038,18000000.0
2007-01-17 11:53:00,5.76118,5.76118,5.75974,5.76061,16000000.0
2007-01-17 11:54:00,5.76017,5.7606,5.76011,5.7606,8000000.0
2007-01-17 11:55:00,5.76087,5.76112,5.75946,5.75951,8000000.0
2007-01-17 11:56:00,5.75957,5.76024,5.75918,5.75921,8000000.0
2007-01-17 11:57:00,5.75947,5.76038,5.75901,5.76012,11000000.0
2007-01-17 11:58:00,5.76044,5.76068,5.75946,5.75946,14000000.0
2007-01-17 11:59:00,5.76002,5.76017,5.75915,5.76017,11000000.0
2007-01-17 12:00:00,5.76038,5.76038,5.75839,5.75886,15000000.0
2007-01-17 12:01:00,5.75847,5.75906,5.75751,5.75761,13000000.0
2007-01-17 12:02:00,5.7594,5.7596,5.75766,5.75925,15000000.0
2007-01-17 12:03:00,5.75874,5.75912,5.75786,5.75815,11000000.0
2007-01-17 12:04:00,5.75836,5.75838,5.75733,5.75777,9000000.0
2007-01-17 12:05:00,5.75831,5.75836,5.75653,5.75808,9000000.0
2007-01-17 12:06:00,5.75745,5.75836,5.75621,5.75621,15000000.0
2007-01-17 12:07:00,5.75799,5.75805,5.75623,5.75749,11000000.0
2007-01-17 12:08:00,5.75716,5.75737,5.75628,5.75737,8000000.0
2007-01-17 12:09:00,5.7566,5.75753,5.75612,5.75714,18000000.0
2007-01-17 12:10:00,5.75679,5.75891,5.75679,5.75763,14000000.0
2007-01-17 12:11:00,5.75805,5.75848,5.75687,5.75848,9000000.0
2007-01-17 12:12:00,5.75766,5.75893,5.75755,5.75843,18000000.0
2007-01-17 12:13:00,5.75912,5.75916,5.75817,5.75906,12000000.0
2007-01-17 12:14:00,5.75807,5.75868,5.75758,5.75844,10000000.0
2007-01-17 12:15:00,5.75853,5.7587,5.75731,5.7583,8000000.0
2007-01-17 12:16:00,5.75866,5.75882,5.75739,5.75862,14000000.0
2007-01-17 12:17:00,5.7585,5.75873,5.75757,5.75762,13000000.0
2007-01-17 12:18:00,5.75692,5.7584,5.75649,5.75698,10000000.0
2007-01-17 12:19:00,5.75717,5.7579,5.75704,5.7579,11000000.0
2007-01-17 12:20:00,5.75804,5.75859,5.75734,5.75859,8000000.0
2007-01-17 12:21:00,5.75833,5.75874,5.75728,5.75874,20000000.0
2007-01-17 12:22:00,5.75835,5.75889,5.75767,5.75779,14000000.0
2007-01-17 12:23:00,5.75801,5.75913,5.75765,5.75846,11000000.0
2007-01-17 12:24:00,5.75867,5.75937,5.75771,5.75914,17000000.0
2007-01-17 12:25:00,5.75896,5.75933,5.75896,5.75912,12000000.0
2007-01-17 12:26:00,5.7596,5.75994,5.75824,5.75848,7000000.0
2007-01-17 12:27:00,5.75839,5.75947,5.75805,5.75866,7000000.0
2007-01-17 12:28:00,5.75953,5.75953,5.75809,5.75809,19000000.0
2007-01-17 12:29:00,5.75778,5.75927,5.75751,5.75927,12000000.0
2007-01-17 12:30:00,5.75939,5.75951,5.75873,5.75873,10000000.0
2007-01-17 12:31:00,5.75923,5.7598,5.75817,5.75902,12000000.0
2007-01-17 12:32:00,5.75803,5.75896,5.75743,5.75852,12000000.0
2007-01-17 12:33:00,5.75846,5.75918,5.7573,5.7573,15000000.0
2007-01-17 12:34:00,5.75781,5.75946,5.75781,5.75811,12000000.0
2007-01-17 12:35:00,5.75924,5.75924,5.75796,5.75849,12000000.0
2007-01-17 12:36:00,5.758,5.75959,5.75786,5.75812,15000000.0
2007-01-17 12:37:00,5.75919,5.75982,5.75865,5.75982,8000000.0
2007-01-17 12:38:00,5.75948,5.75975,5.75854,5.75975,15000000.0
2007-01-17 12:39:00,5.76005,5.76008,5.75957,5.75988,14000000.0
2007-01-17 12:40:00,5.75943,5.76032,5.75859,5.76017,18000000.0
2007-01-17 12:41:00,5.7606,5.76087,5.75933,5.7605,11000000.0
2007-01-17 12:42:00,5.76011,5.76083,5.75935,5.76072,17000000.0
2007-01-17 12:43:00,5.76012,5.76137,5.76012,5.76137,11000000.0
2007-01-17 12:44:00,5.76181,5.76218,5.76087,5.76209,13000000.0
2007-01-17 12:45:00,5.76278,5.76372,5.76194,5.76372,10000000.0
2007-01-17 12:46:00,5.76389,5.76406,5.76177,5.76288,20000000.0
2007-01-17 12:47:00,5.76383,5.7642,5.76256,5.7636,10000000.0
2007-01-17 12:48:00,5.76383,5.76474,5.76311,5.76428,10000000.0
2007-01-17 12:49:00,5.76429,5.76467,5.76351,5.76445,15000000.0
2007-01-17 12:50:00,5.76482,5.76482,5.76342,5.76425,14000000.0
2007-01-17 12:51:00,5.76394,5.76394,5.76276,5.76279,14000000.0
2007-01-17 12:52:00,5.76271,5.76357,5.76265,5.76306,9000000.0
2007-01-17 12:53:00,5.76274,5.76393,5.7621,5.76347,9000000.0
2007-01-17 12:54:00,5.76396,5.76425,5.76219,5.76219,20000000.0
2007-01-17 12:55:00,5.76373,5.76425,5.76256,5.76321,12000000.0
2007-01-17 12:56:00,5.76382,5.76382,5.76286,5.76356,7000000.0
2007-01-17 12:57:00,5.76277,5.76337,5.76188,5.76188,13000000.0
2007-01-17 12:58:00,5.76172,5.7636,5.76119,5.76119,16000000.0
2007-01-17 12:59:00,5.76232,5.76299,5.76157,5.76251,14000000.0
2007-01-17 13:00:00,5.7613,5.76358,5.76119,5.76245,12000000.0
2007-01-17 13:01:00,5.76119,5.76119,5.7593,5.76013,17000000.0
2007-01-17 13:02:00,5.76028,5.76052,5.75966,5.75999,10000000.0
2007-01-17 13:03:00,5.76008,5.76104,5.76003,5.76085,22000000.0
2007-01-17 13:04:00,5.76067,5.76124,5.75962,5.76124,20000000.0
2007-01-17 13:05:00,5.7616,5.76177,5.76037,5.76177,14000000.0
2007-01-17 13:06:00,5.76144,5.76144,5.75997,5.76124,17000000.0
2007-01-17 13:07:00,5.76043,5.76119,5.75868,5.76103,22000000.0
2007-01-17 13:08:00,5.76018,5.76134,5.75957,5.76058,12000000.0
2007-01-17 13:09:00,5.7605,5.76134,5.75969,5.76055,12000000.0
2007-01-17 13:10:00,5.76044,5.76089,5.75946,5.7607,20000000.0
2007-01-17 13:11:00,5.75898,5.76053,5.75887,5.76039,12000000.0
2007-01-17 13:12:00,5.76035,5.76089,5.75956,5.75987,16000000.0
2007-01-17 13:13:00,5.75933,5.76062,5.75881,5.76048,14000000.0
2007-01-17 13:14:00,5.76017,5.76074,5.7593,5.7606,17000000.0
2007-01-17 13:15:00,5.75873,5.76036,5.7583,5.76016,7000000.0
2007-01-17 13:16:00,5.75942,5.75966,5.75813,5.75965,9000000.0
2007-01-17 13:17:00,5.75936,5.7598,5.75843,5.7588,15000000.0
2007-01-17 13:18:00,5.75923,5.75952,5.75813,5.75874,17000000.0
2007-01-17 13:19:00,5.75875,5.75968,5.7583,5.75943,15000000.0
2007-01-17 13:20:00,5.7595,5.76057,5.7595,5.76017,12000000.0
2007-01-17 13:21:00,5.7603,5.76125,5.75968,5.76102,24000000.0
2007-01-17 13:22:00,5.76177,5.76207,5.7607,5.76205,12000000.0
2007-01-17 13:23:00,5.76246,5.76328,5.76129,5.76271,12000000.0
2007-01-17 13:24:00,5.76276,5.76281,5.76079,5.76146,18000000.0
2007-01-17 13:25:00,5.76061,5.76166,5.75968,5.76126,12000000.0
2007-01-17 13:26:00,5.76044,5.76137,5.75943,5.75943,12000000.0
2007-01-17 13:27:00,5.76039,5.76199,5.7598,5.76199,9000000.0
2007-01-17 13:28:00,5.7623,5.7623,5.76084,5.76084,15000000.0
2007-01-17 13:29:00,5.76132,5.76231,5.76082,5.76132,14000000.0
2007-01-17 13:30:00,5.76052,5.76172,5.76052,5.761,11000000.0
2007-01-17 13:31:00,5.7616,5.76243,5.76096,5.76205,11000000.0
2007-01-17 13:32:00,5.76234,5.76266,5.76161,5.76173,8000000.0
2007-01-17 13:33:00,5.76205,5.76244,5.76101,5.76244,14000000.0
2007-01-17 13:34:00,5.76203,5.76203,5.76052,5.76165,11000000.0
2007-01-17 13:35:00,5.76099,5.76164,5.7597,5.76102,16000000.0
2007-01-17 13:36:00,5.76066,5.76076,5.75998,5.76042,8000000.0
2007-01-17 13:37:00,5.76061,5.76075,5.75882,5.7601,17000000.0
2007-01-17 13:38:00,5.75997,5.76032,5.75903,5.76032,14000000.0
2007-01-17 13:39:00,5.76028,5.76066,5.75954,5.7603,10000000.0
2007-01-17 13:40:00,5.76089,5.76105,5.75922,5.75959,8000000.0
2007-01-17 13:41:00,5.75919,5.76211,5.75906,5.76115,11000000.0
2007-01-17 13:42:00,5.76087,5.76201,5.75977,5.76195,14000000.0
2007-01-17 13:43:00,5.76207,5.76208,5.76075,5.76181,11000000.0
2007-01-17 13:44:00,5.76241,5.76304,5.76145,5.76294,11000000.0
2007-01-17 13:45:00,5.76243,5.76334,5.7616,5.7623,14000000.0
2007-01-17 13:46:00,5.762,5.76311,5.76169,5.76239,11000000.0
2007-01-17 13:47:00,5.76235,5.76269,5.76138,5.76202,13000000.0
2007-01-17 13:48:00,5.7621,5.7621,5.76087,5.76087,14000000.0
2007-01-17 13:49:00,5.76172,5.76228,5.76027,5.76027,12000000.0
2007-01-17 13:50:00,5.76027,5.76248,5.76027,5.76098,16000000.0
2007-01-17 13:51:00,5.76115,5.76209,5.76061,5.76209,14000000.0
2007-01-17 13:52:00,5.76152,5.76189,5.76092,5.76144,10000000.0
2007-01-17 13:53:00,5.76096,5.76176,5.76075,5.76176,10000000.0
2007-01-17 13:54:00,5.76221,5.76243,5.761,5.76235,8000000.0
2007-01-17 13:55:00,5.76345,5.76347,5.76171,5.76347,13000000.0
2007-01-17 13:56:00,5.76337,5.7643,5.7619,5.76312,17000000.0
2007-01-17 13:57:00,5.76265,5.76339,5.76168,5.76266,13000000.0
2007-01-17 13:58:00,5.76209,5.76344,5.76194,5.76344,7000000.0
2007-01-17 13:59:00,5.76343,5.76354,5.76246,5.7625,9000000.0
2007-01-17 14:00:00,5.76411,5.76423,5.76297,5.76359,7000000.0
2007-01-17 14:01:00,5.76348,5.76409,5.76288,5.76371,11000000.0
2007-01-17 14:02:00,5.76225,5.76429,5.76225,5.7628,19000000.0
2007-01-17 14:03:00,5.76335,5.76469,5.76247,5.76338,13000000.0
2007-01-17 14:04:00,5.76285,5.76424,5.76253,5.76347,22000000.0
2007-01-17 14:05:00,5.76369,5.76415,5.76278,5.76389,17000000.0
2007-01-17 14:06:00,5.7643,5.76441,5.76339,5.76339,11000000.0
2007-01-17 14:07:00,5.76375,5.76421,5.76289,5.76421,9000000.0
2007-01-17 14:08:00,5.76328,5.76403,5.76291,5.76291,11000000.0
2007-01-17 14:09:00,5.76374,5.76448,5.76307,5.76448,12000000.0
2007-01-17 14:10:00,5.76405,5.76406,5.76264,5.76296,13000000.0
2007-01-17 14:11:00,5.76303,5.76424,5.76299,5.76418,14000000.0
2007-01-17 14:12:00,5.76379,5.76381,5.76239,5.76239,11000000.0
2007-01-17 14:13:00,5.76359,5.76359,5.76155,5.76228,11000000.0
2007-01-17 14:14:00,5.76269,5.76269,5.76126,5.7617,7000000.0
2007-01-17 14:15:00,5.76203,5.76215,5.76021,5.76108,14000000.0
2007-01-17 14:16:00,5.76124,5.76232,5.76124,5.76232,13000000.0
2007-01-17 14:17:00,5.76113,5.76267,5.76088,5.76128,22000000.0
2007-01-17 14:18:00,5.76153,5.76327,5.76153,5.76327,15000000.0
2007-01-17 14:19:00,5.76349,5.76372,5.76216,5.76359,12000000.0
2007-01-17 14:20:00,5.76327,5.76347,5.76179,5.76179,7000000.0
2007-01-17 14:21:00,5.76214,5.76369,5.76194,5.76289,13000000.0
2007-01-17 14:22:00,5.76365,5.76404,5.76292,5.76404,8000000.0
2007-01-17 14:23:00,5.76386,5.76386,5.76302,5.76329,11000000.0
2007-01-17 14:24:00,5.76274,5.76308,5.76152,5.76304,13000000.0
2007-01-17 14:25:00,5.76163,5.76268,5.76142,5.76203,15000000.0
2007-01-17 14:26:00,5.76168,5.76277,5.76106,5.76185,8000000.0
2007-01-17 14:27:00,5.76188,5.76241,5.76139,5.7616,10000000.0
2007-01-17 14:28:00,5.76174,5.76228,5.7606,5.76191,11000000.0
2007-01-17 14:29:00,5.76157,5.76194,5.76034,5.76068,21000000.0
2007-01-17 14:30:00,5.76078,5.76131,5.76025,5.76131,11000000.0
2007-01-17 14:31:00,5.76149,5.7619,5.76055,5.7616,17000000.0
2007-01-17 14:32:00,5.76204,5.76204,5.76064,5.76138,15000000.0
2007-01-17 14:33:00,5.76081,5.7613,5.76025,5.76121,8000000.0
2007-01-17 14:34:00,5.7617,5.76187,5.76021,5.7608,9000000.0
2007-01-17 14:35:00,5.76039,5.76127,5.76018,5.76127,11000000.0
2007-01-17 14:36:00,5.76055,5.76167,5.75972,5.76108,15000000.0
2007-01-17 14:37:00,5.76094,5.76142,5.7603,5.76098,8000000.0
2007-01-17 14:38:00,5.76181,5.76185,5.76043,5.76043,10000000.0
2007-01-17 14:39:00,5.76152,5.76193,5.76025,5.76163,19000000.0
2007-01-17 14:40:00,5.76233,5.76273,5.76134,5.7616,15000000.0
2007-01-17 14:41:00,5.76213,5.76298,5.76079,5.76255,15000000.0
2007-01-17 14:42:00,5.76175,5.76291,5.76121,5.76212,17000000.0
2007-01-17 14:43:00,5.76226,5.76308,5.76177,5.76196,15000000.0
2007-01-17 14:44:00,5.76214,5.76308,5.76138,5.76308,15000000.0
2007-01-17 14:45:00,5.76296,5.76307,5.76165,5.76249,9000000.0
2007-01-17 14:46:00,5.76301,5.76328,5.76173,5.76173,11000000.0
2007-01-17 14:47:00,5.76199,5.76321,5.76187,5.76227,12000000.0
2007-01-17 14:48:00,5.76224,5.7626,5.76165,5.76186,12000000.0
2007-01-17 14:49:00,5.76168,5.76281,5.76102,5.76196,12000000.0
2007-01-17 14:50:00,5.76208,5.76277,5.76158,5.76246,15000000.0
2007-01-17 14:51:00,5.76265,5.76318,5.76135,5.76253,10000000.0
2007-01-17 14:52:00,5.76275,5.76297,5.76181,5.7627,13000000.0
2007-01-17 14:53:00,5.76187,5.76255,5.76119,5.76255,13000000.0
2007-01-17 14:54:00,5.763,5.763,5.76201,5.76201,9000000.0
2007-01-17 14:55:00,5.76158,5.76244,5.76094,5.76215,16000000.0
2007-01-17 14:56:00,5.76236,5.76282,5.76122,5.76157,15000000.0
2007-01-17 14:57:00,5.76158,5.76305,5.7611,5.76218,15000000.0
2007-01-17 14:58:00,5.76175,5.76299,5.76175,5.76183,11000000.0
2007-01-17 14:59:00,5.76259,5.76281,5.76108,5.7615,14000000.0
2007-01-17 15:00:00,5.76327,5.76332,5.76119,5.76299,18000000.0
2007-01-17 15:01:00,5.76327,5.76397,5.762,5.76341,12000000.0
2007-01-17 15:02:00,5.7634,5.76415,5.76291,5.76353,7000000.0
2007-01-17 15:03:00,5.7636,5.76443,5.76271,5.76419,18000000.0
2007-01-17 15:04:00,5.76361,5.76562,5.76338,5.76562,21000000.0
2007-01-17 15:05:00,5.76576,5.76608,5.76403,5.76597,13000000.0
2007-01-17 15:06:00,5.76585,5.76701,5.76454,5.76701,14000000.0
2007-01-17 15:07:00,5.76709,5.768,5.76623,5.76623,22000000.0
2007-01-17 15:08:00,5.76756,5.76756,5.76614,5.7667,10000000.0
2007-01-17 15:09:00,5.76654,5.76844,5.76654,5.76814,9000000.0
2007-01-17 15:10:00,5.7679,5.76843,5.76662,5.76738,14000000.0
2007-01-17 15:11:00,5.76705,5.76728,5.76565,5.76724,12000000.0
2007-01-17 15:12:00,5.76789,5.76817,5.76635,5.76668,13000000.0
2007-01-17 15:13:00,5.76664,5.76739,5.76601,5.76659,12000000.0
2007-01-17 15:14:00,5.76657,5.76767,5.76633,5.76725,10000000.0
2007-01-17 15:15:00,5.76729,5.76771,5.76607,5.76719,16000000.0
2007-01-17 15:16:00,5.76659,5.7666,5.76522,5.76648,15000000.0
2007-01-17 15:17:00,5.76691,5.7689,5.76569,5.76569,14000000.0
2007-01-17 15:18:00,5.76553,5.76659,5.76502,5.76612,12000000.0
2007-01-17 15:19:00,5.76621,5.76621,5.76418,5.76491,11000000.0
2007-01-17 15:20:00,5.76518,5.76539,5.76343,5.76508,14000000.0
2007-01-17 15:21:00,5.76459,5.76466,5.76302,5.76302,14000000.0
2007-01-17 15:22:00,5.76382,5.76412,5.76244,5.76412,10000000.0
2007-01-17 15:23:00,5.76261,5.76382,5.76245,5.76382,11000000.0
2007-01-17 15:24:00,5.76342,5.764,5.7627,5.76304,10000000.0
2007-01-17 15:25:00,5.76219,5.76308,5.76166,5.76303,16000000.0
2007-01-17 15:26:00,5.76363,5.76363,5.76189,5.76314,15000000.0
2007-01-17 15:27:00,5.76413,5.76441,5.76285,5.76285,10000000.0
2007-01-17 15:28:00,5.7648,5.76531,5.76409,5.76531,11000000.0
2007-01-17 15:29:00,5.76505,5.76557,5.76349,5.76551,19000000.0
2007-01-17 15:30:00,5.76825,5.76959,5.76708,5.76927,10000000.0
2007-01-17 15:31:00,5.76918,5.77167,5.7687,5.77167,14000000.0
2007-01-17 15:32:00,5.77193,5.77193,5.76895,5.77056,12000000.0
2007-01-17 15:33:00,5.77042,5.77068,5.76817,5.76893,20000000.0
2007-01-17 15:34:00,5.76965,5.77093,5.76734,5.7697,12000000.0
2007-01-17 15:35:00,5.76858,5.77021,5.76649,5.76752,12000000.0
2007-01-17 15:36:00,5.7677,5.76883,5.76563,5.76762,10000000.0
2007-01-17 15:37:00,5.76705,5.77021,5.76635,5.7679,10000000.0
2007-01-17 15:38:00,5.76894,5.76921,5.76629,5.76772,13000000.0
2007-01-17 15:39:00,5.76784,5.7681,5.76652,5.76703,7000000.0
2007-01-17 15:40:00,5.76742,5.76759,5.76641,5.76712,10000000.0
2007-01-17 15:41:00,5.76655,5.7669,5.76488,5.76668,9000000.0
2007-01-17 15:42:00,5.76585,5.76728,5.76444,5.76641,13000000.0
2007-01-17 15:43:00,5.76555,5.7656,5.76401,5.76458,16000000.0
2007-01-17 15:44:00,5.76414,5.76496,5.76328,5.76407,14000000.0
2007-01-17 15:45:00,5.76388,5.76411,5.7624,5.76376,15000000.0
2007-01-17 15:46:00,5.76374,5.76391,5.76106,5.76278,13000000.0
2007-01-17 15:47:00,5.76207,5.76249,5.76029,5.76218,9000000.0
2007-01-17 15:48:00,5.76226,5.76325,5.7614,5.76325,21000000.0
2007-01-17 15:49:00,5.76291,5.76291,5.76047,5.76214,23000000.0
2007-01-17 15:50:00,5.76223,5.76315,5.76195,5.763,12000000.0
2007-01-17 15:51:00,5.76167,5.76321,5.76148,5.76321,19000000.0
2007-01-17 15:52:00,5.76345,5.7647,5.76247,5.76342,15000000.0
2007-01-17 15:53:00,5.76418,5.76531,5.76273,5.76496,14000000.0
2007-01-17 15:54:00,5.76492,5.76494,5.76302,5.76494,15000000.0
2007-01-17 15:55:00,5.76448,5.76554,5.76381,5.76381,12000000.0
2007-01-17 15:56:00,5.7645,5.76523,5.76326,5.76523,18000000.0
2007-01-17 15:57:00,5.7652,5.76524,5.76395,5.76496,10000000.0
2007-01-17 15:58:00,5.76483,5.76483,5.76309,5.76397,22000000.0
2007-01-17 15:59:00,5.76275,5.76469,5.76261,5.76469,12000000.0
2007-01-17 16:00:00,5.76314,5.76314,5.75808,5.7608,12000000.0
2007-01-17 16:01:00,5.76098,5.7627,5.75939,5.76178,12000000.0
2007-01-17 16:02:00,5.76236,5.76338,5.76035,5.76266,13000000.0
2007-01-17 16:03:00,5.76217,5.76345,5.7608,5.76291,13000000.0
2007-01-17 16:04:00,5.76205,5.76317,5.76133,5.76317,11000000.0
2007-01-17 16:05:00,5.76293,5.76314,5.76147,5.76147,9000000.0
2007-01-17 16:06:00,5.76258,5.76462,5.76202,5.76358,14000000.0
2007-01-17 16:07:00,5.76387,5.76429,5.76201,5.76267,15000000.0
2007-01-17 16:08:00,5.76143,5.76305,5.76092,5.76285,15000000.0
2007-01-17 16:09:00,5.76341,5.76341,5.76188,5.76309,17000000.0
2007-01-17 16:10:00,5.7625,5.76333,5.76183,5.76333,14000000.0
2007-01-17 16:11:00,5.76326,5.76379,5.7625,5.76358,9000000.0
2007-01-17 16:12:00,5.76381,5.76565,5.76364,5.76503,15000000.0
2007-01-17 16:13:00,5.76483,5.76538,5.76341,5.76462,14000000.0
2007-01-17 16:14:00,5.76456,5.76647,5.76413,5.76564,12000000.0
2007-01-17 16:15:00,5.76642,5.76747,5.76629,5.76683,14000000.0
2007-01-17 16:16:00,5.76573,5.76806,5.76542,5.76806,13000000.0
2007-01-17 16:17:00,5.76873,5.76895,5.76719,5.76847,18000000.0
2007-01-17 16:18:00,5.76794,5.7683,5.76621,5.76659,13000000.0
2007-01-17 16:19:00,5.76705,5.76728,5.76572,5.76704,8000000.0
2007-01-17 16:20:00,5.76688,5.76734,5.76568,5.76639,13000000.0
2007-01-17 16:21:00,5.76644,5.76699,5.76486,5.76557,12000000.0
2007-01-17 16:22:00,5.76497,5.76497,5.76437,5.76454,11000000.0
2007-01-17 16:23:00,5.76317,5.76416,5.76087,5.7629,14000000.0
2007-01-17 16:24:00,5.76233,5.76286,5.76065,5.76099,15000000.0
2007-01-17 16:25:00,5.76143,5.76159,5.76001,5.76143,11000000.0
2007-01-17 16:26:00,5.759,5.76126,5.759,5.76003,8000000.0
2007-01-17 16:27:00,5.76146,5.76153,5.75923,5.76113,10000000.0
2007-01-17 16:28:00,5.76129,5.7613,5.75973,5.76122,15000000.0
2007-01-17 16:29:00,5.76152,5.76165,5.76059,5.76093,7000000.0
2007-01-17 16:30:00,5.7599,5.76123,5.75905,5.76123,16000000.0
2007-01-17 16:31:00,5.76027,5.76027,5.75909,5.76013,14000000.0
2007-01-17 16:32:00,5.76069,5.76074,5.75911,5.76032,7000000.0
2007-01-17 16:33:00,5.75976,5.76171,5.75976,5.76171,8000000.0
2007-01-17 16:34:00,5.76121,5.76126,5.7604,5.76126,8000000.0
2007-01-17 16:35:00,5.7619,5.7624,5.76059,5.76198,9000000.0
2007-01-17 16:36:00,5.76117,5.7624,5.76047,5.76137,13000000.0
2007-01-17 16:37:00,5.75968,5.76112,5.75943,5.75943,18000000.0
2007-01-17 16:38:00,5.75962,5.76124,5.75944,5.76124,18000000.0
2007-01-17 16:39:00,5.76021,5.76072,5.75969,5.75992,20000000.0
2007-01-17 16:40:00,5.76029,5.76029,5.75914,5.75934,13000000.0
2007-01-17 16:41:00,5.75924,5.76076,5.75924,5.76076,20000000.0
2007-01-17 16:42:00,5.76017,5.76147,5.75924,5.75957,18000000.0
2007-01-17 16:43:00,5.76063,5.76091,5.75904,5.76039,15000000.0
2007-01-17 16:44:00,5.76006,5.76029,5.75895,5.75959,20000000.0
2007-01-17 16:45:00,5.76006,5.76006,5.75823,5.75938,13000000.0
2007-01-17 16:46:00,5.75786,5.7586,5.75631,5.75801,15000000.0
2007-01-17 16:47:00,5.75839,5.75877,5.75715,5.75775,8000000.0
2007-01-17 16:48:00,5.75849,5.75849,5.75597,5.75668,11000000.0
2007-01-17 16:49:00,5.75671,5.75671,5.75454,5.75606,12000000.0
2007-01-17 16:50:00,5.75656,5.75714,5.75526,5.75674,15000000.0
2007-01-17 16:51:00,5.75594,5.75657,5.75332,5.75332,18000000.0
2007-01-17 16:52:00,5.75368,5.75436,5.75255,5.7537,14000000.0
2007-01-17 16:53:00,5.75419,5.75437,5.75246,5.75384,8000000.0
2007-01-17 16:54:00,5.75473,5.75475,5.75348,5.75475,11000000.0
2007-01-17 16:55:00,5.75503,5.75558,5.7541,5.75496,12000000.0
2007-01-17 16:56:00,5.75544,5.75639,5.75496,5.75639,10000000.0
2007-01-17 16:57:00,5.75656,5.75692,5.75454,5.75554,8000000.0
2007-01-17 16:58:00,5.755,5.75527,5.75402,5.75527,9000000.0
2007-01-17 16:59:00,5.75505,5.75523,5.75334,5.7538,13000000.0
2007-01-17 17:00:00,5.75533,5.75538,5.75421,5.7553,11000000.0
2007-01-17 17:01:00,5.75572,5.75613,5.75449,5.75542,12000000.0
2007-01-17 17:02:00,5.75471,5.75646,5.75449,5.75646,10000000.0
2007-01-17 17:03:00,5.75676,5.75704,5.75577,5.75668,16000000.0
2007-01-17 17:04:00,5.7568,5.75845,5.75674,5.75837,13000000.0
2007-01-17 17:05:00,5.75851,5.75922,5.75771,5.75922,16000000.0
2007-01-17 17:06:00,5.75851,5.75851,5.75692,5.75692,12000000.0
2007-01-17 17:07:00,5.75765,5.75871,5.75745,5.75871,8000000.0
2007-01-17 17:08:00,5.75828,5.76015,5.75762,5.76015,21000000.0
2007-01-17 17:09:00,5.75933,5.76043,5.75857,5.75921,16000000.0
2007-01-17 17:10:00,5.75898,5.75925,5.75766,5.75766,11000000.0
2007-01-17 17:11:00,5.75945,5.75975,5.7583,5.75968,11000000.0
2007-01-17 17:12:00,5.75934,5.75934,5.75826,5.75826,9000000.0
2007-01-17 17:13:00,5.75844,5.75868,5.7575,5.758,9000000.0
2007-01-17 17:14:00,5.75871,5.7589,5.75713,5.75841,17000000.0
2007-01-17 17:15:00,5.75863,5.75863,5.75704,5.75779,11000000.0
2007-01-17 17:16:00,5.75753,5.75815,5.7549,5.7549,15000000.0
2007-01-17 17:17:00,5.75473,5.75643,5.7547,5.75596,13000000.0
2007-01-17 17:18:00,5.75576,5.75576,5.75463,5.75518,15000000.0
2007-01-17 17:19:00,5.75553,5.75705,5.75427,5.75563,17000000.0
2007-01-17 17:20:00,5.75609,5.7564,5.75464,5.7564,12000000.0
2007-01-17 17:21:00,5.7546,5.75568,5.7543,5.75534,7000000.0
2007-01-17 17:22:00,5.75599,5.7561,5.75457,5.75495,14000000.0
2007-01-17 17:23:00,5.75437,5.75569,5.75305,5.75428,13000000.0
2007-01-17 17:24:00,5.75435,5.75456,5.75335,5.75453,9000000.0
2007-01-17 17:25:00,5.75442,5.75442,5.75298,5.75416,11000000.0
2007-01-17 17:26:00,5.75455,5.75545,5.75369,5.75545,16000000.0
2007-01-17 17:27:00,5.7549,5.7549,5.75366,5.75485,9000000.0
2007-01-17 17:28:00,5.7545,5.7545,5.75242,5.75395,15000000.0
2007-01-17 17:29:00,5.75427,5.75502,5.75351,5.75502,11000000.0
2007-01-17 17:30:00,5.75523,5.7555,5.75387,5.7542,19000000.0
2007-01-17 17:31:00,5.75418,5.75443,5.75007,5.75007,11000000.0
2007-01-17 17:32:00,5.74963,5.75147,5.7488,5.75069,9000000.0
2007-01-17 17:33:00,5.74894,5.75057,5.74824,5.7497,10000000.0
2007-01-17 17:34:00,5.75142,5.75245,5.75052,5.75245,14000000.0
2007-01-17 17:35:00,5.7523,5.75244,5.75078,5.75214,13000000.0
2007-01-17 17:36:00,5.75186,5.75308,5.75146,5.75216,11000000.0
2007-01-17 17:37:00,5.75382,5.75541,5.75294,5.75498,15000000.0
2007-01-17 17:38:00,5.75438,5.75502,5.75377,5.75444,17000000.0
2007-01-17 17:39:00,5.75537,5.75553,5.75465,5.75535,8000000.0
2007-01-17 17:40:00,5.75509,5.7561,5.7541,5.7561,12000000.0
2007-01-17 17:41:00,5.75643,5.75715,5.75577,5.75624,21000000.0
2007-01-17 17:42:00,5.75682,5.75707,5.7558,5.75661,13000000.0
2007-01-17 17:43:00,5.75644,5.75644,5.75537,5.75616,11000000.0
2007-01-17 17:44:00,5.756,5.75651,5.75458,5.75458,19000000.0
2007-01-17 17:45:00,5.75621,5.75621,5.75402,5.75541,10000000.0
2007-01-17 17:46:00,5.75546,5.75546,5.75365,5.75513,13000000.0
2007-01-17 17:47:00,5.75523,5.75523,5.75359,5.75373,9000000.0
2007-01-17 17:48:00,5.75311,5.75415,5.75311,5.75391,14000000.0
2007-01-17 17:49:00,5.75448,5.75515,5.75319,5.75498,14000000.0
2007-01-17 17:50:00,5.75544,5.75544,5.7529,5.75392,17000000.0
2007-01-17 17:51:00,5.75377,5.75388,5.75216,5.7529,13000000.0
2007-01-17 17:52:00,5.75244,5.75347,5.75216,5.75347,24000000.0
2007-01-17 17:53:00,5.75211,5.75222,5.75091,5.75155,16000000.0
2007-01-17 17:54:00,5.75182,5.75202,5.75057,5.75171,16000000.0
2007-01-17 17:55:00,5.75139,5.75147,5.75013,5.75114,13000000.0
2007-01-17 17:56:00,5.75194,5.75258,5.7509,5.7511,15000000.0
2007-01-17 17:57:00,5.75171,5.75212,5.75052,5.75086,10000000.0
2007-01-17 17:58:00,5.75072,5.75136,5.74943,5.74952,15000000.0
2007-01-17 17:59:00,5.75055,5.75103,5.74931,5.74931,13000000.0
2007-01-17 18:00:00,5.74987,5.75058,5.74922,5.75041,7000000.0
2007-01-17 18:01:00,5.74997,5.75119,5.74934,5.75067,18000000.0
2007-01-17 18:02:00,5.75014,5.75048,5.7485,5.74951,17000000.0
2007-01-17 18:03:00,5.75085,5.75136,5.74939,5.75136,16000000.0
2007-01-17 18:04:00,5.75049,5.75158,5.7503,5.75157,14000000.0
2007-01-17 18:05:00,5.75197,5.75197,5.74988,5.75158,13000000.0
2007-01-17 18:06:00,5.75121,5.75156,5.7493,5.75039,18000000.0
2007-01-17 18:07:00,5.75077,5.75131,5.75017,5.75025,12000000.0
2007-01-17 18:08:00,5.75047,5.75122,5.74969,5.75093,18000000.0
2007-01-17 18:09:00,5.75123,5.75123,5.74937,5.75046,12000000.0
2007-01-17 18:10:00,5.75071,5.75092,5.74944,5.75007,13000000.0
2007-01-17 18:11:00,5.75168,5.75209,5.75029,5.75075,10000000.0
2007-01-17 18:12:00,5.75203,5.75299,5.75135,5.75235,11000000.0
2007-01-17 18:13:00,5.75217,5.75241,5.75084,5.7516,14000000.0
2007-01-17 18:14:00,5.75192,5.7522,5.75099,5.7522,10000000.0
2007-01-17 18:15:00,5.75088,5.75238,5.75072,5.75238,10000000.0
2007-01-17 18:16:00,5.75214,5.75265,5.75149,5.7519,9000000.0
2007-01-17 18:17:00,5.75196,5.75326,5.75157,5.75205,18000000.0
2007-01-17 18:18:00,5.75305,5.75389,5.75285,5.75389,14000000.0
2007-01-17 18:19:00,5.75333,5.75423,5.75331,5.75331,10000000.0
2007-01-17 18:20:00,5.75262,5.75339,5.75159,5.75266,15000000.0
2007-01-17 18:21:00,5.75321,5.75352,5.75131,5.75352,18000000.0
2007-01-17 18:22:00,5.75257,5.75433,5.75257,5.75404,14000000.0
2007-01-17 18:23:00,5.75498,5.75498,5.75317,5.75407,7000000.0
2007-01-17 18:24:00,5.75282,5.75411,5.75282,5.75389,9000000.0
2007-01-17 18:25:00,5.75355,5.75487,5.75309,5.75392,13000000.0
2007-01-17 18:26:00,5.75506,5.75508,5.75322,5.75404,16000000.0
2007-01-17 18:27:00,5.75395,5.75558,5.75392,5.75397,14000000.0
2007-01-17 18:28:00,5.75427,5.75502,5.75364,5.7541,13000000.0
2007-01-17 18:29:00,5.75414,5.75414,5.75248,5.75248,11000000.0
2007-01-17 18:30:00,5.75307,5.75307,5.75118,5.75227,16000000.0
2007-01-17 18:31:00,5.75331,5.75331,5.75177,5.75278,12000000.0
2007-01-17 18:32:00,5.75273,5.75353,5.75226,5.75331,11000000.0
2007-01-17 18:33:00,5.75375,5.75383,5.75227,5.75334,13000000.0
2007-01-17 18:34:00,5.75382,5.75481,5.75301,5.75433,13000000.0
2007-01-17 18:35:00,5.75303,5.7548,5.7527,5.75416,18000000.0
2007-01-17 18:36:00,5.75454,5.75494,5.75356,5.75438,18000000.0
2007-01-17 18:37:00,5.75434,5.75514,5.75398,5.75514,18000000.0
2007-01-17 18:38:00,5.75448,5.75487,5.75358,5.75392,11000000.0
2007-01-17 18:39:00,5.75511,5.75511,5.75283,5.75283,11000000.0
2007-01-17 18:40:00,5.75357,5.75418,5.75299,5.7533,14000000.0
2007-01-17 18:41:00,5.75398,5.7545,5.75312,5.75331,16000000.0
2007-01-17 18:42:00,5.75468,5.75468,5.75289,5.75458,14000000.0
2007-01-17 18:43:00,5.75462,5.75463,5.75386,5.75454,10000000.0
2007-01-17 18:44:00,5.75471,5.75492,5.75399,5.75453,13000000.0
2007-01-17 18:45:00,5.75443,5.75481,5.7533,5.75401,13000000.0
2007-01-17 18:46:00,5.75446,5.75446,5.75289,5.75289,12000000.0
2007-01-17 18:47:00,5.7538,5.7538,5.75247,5.75344,14000000.0
2007-01-17 18:48:00,5.75356,5.75426,5.75259,5.75386,15000000.0
2007-01-17 18:49:00,5.75397,5.75397,5.7526,5.753,12000000.0
2007-01-17 18:50:00,5.75214,5.75286,5.7513,5.7513,9000000.0
2007-01-17 18:51:00,5.75092,5.75122,5.74997,5.7511,17000000.0
2007-01-17 18:52:00,5.74994,5.75097,5.74994,5.75072,9000000.0
2007-01-17 18:53:00,5.75153,5.75285,5.75089,5.75219,14000000.0
2007-01-17 18:54:00,5.75189,5.75216,5.7507,5.75136,14000000.0
2007-01-17 18:55:00,5.75122,5.75135,5.75012,5.7511,10000000.0
2007-01-17 18:56:00,5.75062,5.75083,5.74893,5.75023,16000000.0
2007-01-17 18:57:00,5.75032,5.75032,5.74904,5.74974,17000000.0
2007-01-17 18:58:00,5.75065,5.75115,5.74988,5.75115,14000000.0
2007-01-17 18:59:00,5.75107,5.75107,5.74934,5.74974,14000000.0
2007-01-17 19:00:00,5.74981,5.75053,5.74916,5.75001,15000000.0
2007-01-17 19:01:00,5.75023,5.75078,5.74909,5.75078,15000000.0
2007-01-17 19:02:00,5.75021,5.75083,5.74959,5.75066,14000000.0
2007-01-17 19:03:00,5.751,5.75137,5.74964,5.75137,14000000.0
2007-01-17 19:04:00,5.75228,5.75267,5.75133,5.75218,12000000.0
2007-01-17 19:05:00,5.75258,5.75258,5.75084,5.75161,15000000.0
2007-01-17 19:06:00,5.75141,5.75247,5.75076,5.7508,16000000.0
2007-01-17 19:07:00,5.75114,5.75222,5.75081,5.75135,20000000.0
2007-01-17 19:08:00,5.75226,5.75232,5.75141,5.75232,8000000.0
2007-01-17 19:09:00,5.75219,5.75264,5.75084,5.75151,17000000.0
2007-01-17 19:10:00,5.75219,5.75232,5.75101,5.75142,9000000.0
2007-01-17 19:11:00,5.75109,5.75196,5.75029,5.75111,16000000.0
2007-01-17 19:12:00,5.75093,5.7524,5.75043,5.7524,13000000.0
2007-01-17 19:13:00,5.75313,5.75352,5.75186,5.75345,10000000.0
2007-01-17 19:14:00,5.7536,5.75416,5.75243,5.75416,20000000.0
2007-01-17 19:15:00,5.75448,5.75448,5.75271,5.7534,12000000.0
2007-01-17 19:16:00,5.75268,5.75325,5.75208,5.75321,8000000.0
2007-01-17 19:17:00,5.75252,5.75414,5.7523,5.75414,18000000.0
2007-01-17 19:18:00,5.75447,5.75475,5.75317,5.75334,11000000.0
2007-01-17 19:19:00,5.75307,5.75349,5.75228,5.75332,12000000.0
2007-01-17 19:20:00,5.75319,5.75325,5.75192,5.75244,14000000.0
2007-01-17 19:21:00,5.75362,5.75563,5.7519,5.7519,13000000.0
2007-01-17 19:22:00,5.75295,5.75313,5.75138,5.75261,12000000.0
2007-01-17 19:23:00,5.75181,5.75345,5.75147,5.75298,14000000.0
2007-01-17 19:24:00,5.75184,5.75366,5.75184,5.75284,19000000.0
2007-01-17 19:25:00,5.75315,5.7532,5.75129,5.75277,8000000.0
2007-01-17 19:26:00,5.75267,5.75274,5.75113,5.75184,7000000.0
2007-01-17 19:27:00,5.75203,5.75203,5.75006,5.75119,20000000.0
2007-01-17 19:28:00,5.75018,5.75165,5.75014,5.75137,17000000.0
2007-01-17 19:29:00,5.75122,5.75237,5.75062,5.75228,10000000.0
2007-01-17 19:30:00,5.75181,5.75214,5.75022,5.75137,15000000.0
2007-01-17 19:31:00,5.75148,5.75163,5.75074,5.75099,11000000.0
2007-01-17 19:32:00,5.75074,5.75148,5.75032,5.75148,9000000.0
2007-01-17 19:33:00,5.75128,5.75176,5.75023,5.75056,14000000.0
2007-01-17 19:34:00,5.75196,5.75196,5.74965,5.7503,17000000.0
2007-01-17 19:35:00,5.75097,5.75169,5.75033,5.75169,8000000.0
2007-01-17 19:36:00,5.75105,5.75127,5.7499,5.75061,15000000.0
2007-01-17 19:37:00,5.75015,5.75103,5.74968,5.75079,8000000.0
2007-01-17 19:38:00,5.74977,5.75049,5.74864,5.74948,15000000.0
2007-01-17 19:39:00,5.74909,5.74999,5.74858,5.74945,17000000.0
2007-01-17 19:40:00,5.74962,5.74964,5.74788,5.7481,16000000.0
2007-01-17 19:41:00,5.74842,5.74932,5.74828,5.74903,11000000.0
2007-01-17 19:42:00,5.74922,5.75013,5.74877,5.74992,15000000.0
2007-01-17 19:43:00,5.75037,5.75073,5.74919,5.75046,14000000.0
2007-01-17 19:44:00,5.75028,5.75053,5.74902,5.75009,14000000.0
2007-01-17 19:45:00,5.7497,5.75034,5.74936,5.7502,15000000.0
2007-01-17 19:46:00,5.7502,5.75045,5.74867,5.75013,15000000.0
2007-01-17 19:47:00,5.75033,5.75037,5.74854,5.75024,16000000.0
2007-01-17 19:48:00,5.7499,5.75022,5.74862,5.74985,16000000.0
2007-01-17 19:49:00,5.74999,5.75053,5.74937,5.74985,8000000.0
2007-01-17 19:50:00,5.74851,5.74936,5.74817,5.74824,9000000.0
2007-01-17 19:51:00,5.74909,5.74988,5.74848,5.74939,19000000.0
2007-01-17 19:52:00,5.74993,5.7506,5.74925,5.75031,11000000.0
2007-01-17 19:53:00,5.75046,5.75046,5.74874,5.74932,14000000.0
2007-01-17 19:54:00,5.74898,5.75047,5.74842,5.75047,18000000.0
2007-01-17 19:55:00,5.74865,5.75072,5.74865,5.75072,13000000.0
2007-01-17 19:56:00,5.75059,5.75059,5.74872,5.74892,10000000.0
2007-01-17 19:57:00,5.75029,5.75129,5.74993,5.75129,16000000.0
2007-01-17 19:58:00,5.75122,5.75122,5.74982,5.75057,15000000.0
2007-01-17 19:59:00,5.7503,5.75064,5.74926,5.75054,14000000.0
2007-01-17 20:00:00,5.75173,5.75293,5.75118,5.75293,11000000.0
2007-01-17 20:01:00,5.7518,5.75299,5.75159,5.7529,24000000.0
2007-01-17 20:02:00,5.75277,5.75317,5.75179,5.75179,11000000.0
2007-01-17 20:03:00,5.75243,5.75275,5.75061,5.75061,11000000.0
2007-01-17 20:04:00,5.75223,5.75298,5.75172,5.75239,10000000.0
2007-01-17 20:05:00,5.75257,5.75289,5.75117,5.75117,17000000.0
2007-01-17 20:06:00,5.75236,5.75269,5.75115,5.75202,10000000.0
2007-01-17 20:07:00,5.75051,5.75181,5.7501,5.75103,14000000.0
2007-01-17 20:08:00,5.75022,5.75071,5.74891,5.74891,13000000.0
2007-01-17 20:09:00,5.7501,5.75126,5.7499,5.75091,11000000.0
2007-01-17 20:10:00,5.75064,5.75105,5.74928,5.75105,11000000.0
2007-01-17 20:11:00,5.75081,5.75199,5.75032,5.75199,9000000.0
2007-01-17 20:12:00,5.75138,5.75199,5.75043,5.75199,16000000.0
2007-01-17 20:13:00,5.75097,5.75226,5.75057,5.75194,11000000.0
2007-01-17 20:14:00,5.75254,5.75316,5.75169,5.75208,19000000.0
2007-01-17 20:15:00,5.75252,5.75256,5.75046,5.751,13000000.0
2007-01-17 20:16:00,5.75115,5.75189,5.7504,5.75159,15000000.0
2007-01-17 20:17:00,5.75124,5.75156,5.75066,5.75133,8000000.0
2007-01-17 20:18:00,5.75146,5.75183,5.75074,5.75136,14000000.0
2007-01-17 20:19:00,5.75082,5.75229,5.75078,5.75229,14000000.0
2007-01-17 20:20:00,5.75228,5.753,5.75093,5.75192,12000000.0
2007-01-17 20:21:00,5.75258,5.75317,5.75185,5.75185,9000000.0
2007-01-17 20:22:00,5.75154,5.75263,5.75107,5.75254,17000000.0
2007-01-17 20:23:00,5.75097,5.75315,5.75092,5.75135,11000000.0
2007-01-17 20:24:00,5.75124,5.75282,5.75124,5.75241,16000000.0
2007-01-17 20:25:00,5.75319,5.7532,5.75132,5.75229,11000000.0
2007-01-17 20:26:00,5.75186,5.75252,5.75152,5.7516,8000000.0
2007-01-17 20:27:00,5.75229,5.75229,5.7506,5.75126,13000000.0
2007-01-17 20:28:00,5.75187,5.75226,5.75062,5.75226,15000000.0
2007-01-17 20:29:00,5.75091,5.75212,5.75081,5.75155,16000000.0
2007-01-17 20:30:00,5.75163,5.7518,5.7505,5.75051,8000000.0
2007-01-17 20:31:00,5.7507,5.75207,5.7507,5.75198,18000000.0
2007-01-17 20:32:00,5.75164,5.75175,5.75067,5.75121,7000000.0
2007-01-17 20:33:00,5.75177,5.7518,5.75043,5.7518,13000000.0
2007-01-17 20:34:00,5.75147,5.75147,5.75034,5.75066,13000000.0
2007-01-17 20:35:00,5.75061,5.7516,5.75042,5.75133,9000000.0
2007-01-17 20:36:00,5.75138,5.7519,5.75052,5.75101,17000000.0
2007-01-17 20:37:00,5.75096,5.75267,5.75096,5.75267,14000000.0
2007-01-17 20:38:00,5.75258,5.75259,5.75049,5.75049,16000000.0
2007-01-17 20:39:00,5.75111,5.7512,5.75036,5.75066,14000000.0
2007-01-17 20:40:00,5.75091,5.75198,5.75042,5.75106,17000000.0
2007-01-17 20:41:00,5.75068,5.75248,5.74999,5.75235,16000000.0
2007-01-17 20:42:00,5.75175,5.75268,5.75089,5.75121,22000000.0
2007-01-17 20:43:00,5.75102,5.75286,5.75093,5.75093,18000000.0
2007-01-17 20:44:00,5.75059,5.75178,5.75059,5.75178,16000000.0
2007-01-17 20:45:00,5.75189,5.75349,5.75188,5.75225,8000000.0
2007-01-17 20:46:00,5.75201,5.75363,5.75173,5.75267,19000000.0
2007-01-17 20:47:00,5.75346,5.75365,5.75173,5.75186,12000000.0
2007-01-17 20:48:00,5.75171,5.75344,5.75162,5.75341,9000000.0
2007-01-17 20:49:00,5.75315,5.75401,5.75285,5.75401,19000000.0
2007-01-17 20:50:00,5.75355,5.75425,5.75291,5.75408,15000000.0
2007-01-17 20:51:00,5.75479,5.75506,5.75372,5.75404,9000000.0
2007-01-17 20:52:00,5.75389,5.75465,5.75312,5.75465,11000000.0
2007-01-17 20:53:00,5.75433,5.75433,5.75278,5.754,15000000.0
2007-01-17 20:54:00,5.75327,5.75396,5.75319,5.75396,12000000.0
2007-01-17 20:55:00,5.75348,5.75378,5.7519,5.75197,18000000.0
2007-01-17 20:56:00,5.75285,5.75329,5.75162,5.75266,12000000.0
2007-01-17 20:57:00,5.75343,5.75343,5.75215,5.7528,13000000.0
2007-01-17 20:58:00,5.75343,5.75399,5.75257,5.75257,11000000.0
2007-01-17 20:59:00,5.75215,5.75306,5.75195,5.75205,11000000.0
2007-01-17 21:00:00,5.75183,5.75333,5.75046,5.75101,17000000.0
2007-01-17 21:01:00,5.75017,5.75152,5.75006,5.75147,10000000.0
2007-01-17 21:02:00,5.75151,5.75151,5.75009,5.75034,8000000.0
2007-01-17 21:03:00,5.75027,5.7512,5.74944,5.75014,19000000.0
2007-01-17 21:04:00,5.75045,5.75156,5.75001,5.75095,18000000.0
2007-01-17 21:05:00,5.75095,5.75191,5.75078,5.75186,14000000.0
2007-01-17 21:06:00,5.75101,5.75263,5.75101,5.75222,12000000.0
2007-01-17 21:07:00,5.75251,5.75342,5.75206,5.75311,10000000.0
2007-01-17 21:08:00,5.75411,5.75439,5.75239,5.75368,14000000.0
2007-01-17 21:09:00,5.7541,5.75428,5.75241,5.7542,16000000.0
2007-01-17 21:10:00,5.75428,5.75647,5.75427,5.75613,15000000.0
2007-01-17 21:11:00,5.75527,5.75641,5.75507,5.75615,13000000.0
2007-01-17 21:12:00,5.75656,5.75661,5.75465,5.75465,10000000.0
2007-01-17 21:13:00,5.75517,5.75649,5.75507,5.75533,14000000.0
2007-01-17 21:14:00,5.75582,5.75587,5.75417,5.7558,10000000.0
2007-01-17 21:15:00,5.75452,5.75532,5.75429,5.7547,15000000.0
2007-01-17 21:16:00,5.75447,5.75549,5.75428,5.75549,11000000.0
2007-01-17 21:17:00,5.75651,5.75766,5.75537,5.75726,13000000.0
2007-01-17 21:18:00,5.7562,5.75704,5.75459,5.75609,17000000.0
2007-01-17 21:19:00,5.75513,5.75563,5.75381,5.75398,12000000.0
2007-01-17 21:20:00,5.75373,5.75501,5.75361,5.75361,14000000.0
2007-01-17 21:21:00,5.75344,5.75511,5.75344,5.75422,11000000.0
2007-01-17 21:22:00,5.7537,5.75436,5.75355,5.75436,9000000.0
2007-01-17 21:23:00,5.75424,5.75519,5.75399,5.75427,7000000.0
2007-01-17 21:24:00,5.75447,5.75678,5.75447,5.75616,11000000.0
2007-01-17 21:25:00,5.75644,5.75668,5.75566,5.75668,7000000.0
2007-01-17 21:26:00,5.75709,5.75808,5.75647,5.75722,13000000.0
2007-01-17 21:27:00,5.75766,5.75852,5.75705,5.75779,11000000.0
2007-01-17 21:28:00,5.75842,5.75856,5.7574,5.75763,15000000.0
2007-01-17 21:29:00,5.75826,5.75826,5.75671,5.75707,12000000.0
2007-01-17 21:30:00,5.7565,5.75675,5.75631,5.75639,10000000.0
2007-01-17 21:31:00,5.75827,5.75881,5.75756,5.75865,10000000.0
2007-01-17 21:32:00,5.75706,5.75812,5.75646,5.75667,12000000.0
2007-01-17 21:33:00,5.758,5.7582,5.75645,5.75727,19000000.0
2007-01-17 21:34:00,5.75706,5.75767,5.75633,5.75767,8000000.0
2007-01-17 21:35:00,5.75695,5.75759,5.75619,5.75751,20000000.0
2007-01-17 21:36:00,5.75731,5.75804,5.75629,5.75716,19000000.0
2007-01-17 21:37:00,5.75753,5.75753,5.75545,5.75545,19000000.0
2007-01-17 21:38:00,5.75528,5.75693,5.75502,5.75605,13000000.0
2007-01-17 21:39:00,5.75519,5.75683,5.75439,5.7557,17000000.0
2007-01-17 21:40:00,5.75522,5.75546,5.75448,5.75518,7000000.0
2007-01-17 21:41:00,5.75508,5.75623,5.75479,5.75623,11000000.0
2007-01-17 21:42:00,5.75491,5.75631,5.7549,5.75631,18000000.0
2007-01-17 21:43:00,5.75497,5.75691,5.75487,5.75639,13000000.0
2007-01-17 21:44:00,5.75635,5.7564,5.75521,5.75535,16000000.0
2007-01-17 21:45:00,5.75511,5.75699,5.75511,5.75699,11000000.0
2007-01-17 21:46:00,5.75612,5.75783,5.75594,5.75669,13000000.0
2007-01-17 21:47:00,5.75764,5.75766,5.75657,5.75753,13000000.0
2007-01-17 21:48:00,5.75762,5.75878,5.75738,5.75829,17000000.0
2007-01-17 21:49:00,5.7582,5.7582,5.75652,5.75652,8000000.0
2007-01-17 21:50:00,5.75647,5.75826,5.75639,5.75802,11000000.0
2007-01-17 21:51:00,5.75724,5.7582,5.75702,5.7582,13000000.0
2007-01-17 21:52:00,5.75737,5.75819,5.75683,5.75814,13000000.0
2007-01-17 21:53:00,5.75803,5.75803,5.75677,5.75728,14000000.0
2007-01-17 21:54:00,5.75694,5.75802,5.75648,5.75733,11000000.0
2007-01-17 21:55:00,5.75702,5.75748,5.75643,5.75722,17000000.0
2007-01-17 21:56:00,5.75706,5.75718,5.75582,5.75653,12000000.0
2007-01-17 21:57:00,5.75725,5.75725,5.75524,5.75543,16000000.0
2007-01-17 21:58:00,5.75589,5.75719,5.75589,5.75719,9000000.0
2007-01-17 21:59:00,5.75726,5.75751,5.75626,5.75667,18000000.0
2007-01-17 22:00:00,5.75621,5.7573,5.75601,5.75713,13000000.0
2007-01-17 22:01:00,5.75723,5.75744,5.75601,5.75672,11000000.0
2007-01-17 22:02:00,5.75663,5.75701,5.7559,5.7559,17000000.0
2007-01-17 22:03:00,5.75593,5.75744,5.75593,5.75702,23000000.0
2007-01-17 22:04:00,5.75679,5.75725,5.75606,5.75725,15000000.0
2007-01-17 22:05:00,5.75717,5.75717,5.75612,5.75625,14000000.0
2007-01-17 22:06:00,5.75589,5.75589,5.75507,5.75544,15000000.0
2007-01-17 22:07:00,5.75513,5.75714,5.75513,5.75576,9000000.0
2007-01-17 22:08:00,5.75613,5.75653,5.75541,5.7556,18000000.0
2007-01-17 22:09:00,5.75587,5.75652,5.75586,5.75586,11000000.0
2007-01-17 22:10:00,5.75542,5.75663,5.75542,5.75622,7000000.0
2007-01-17 22:11:00,5.75577,5.75639,5.75527,5.75527,8000000.0
2007-01-17 22:12:00,5.75489,5.75589,5.75482,5.7556,16000000.0
2007-01-17 22:13:00,5.75584,5.75619,5.75564,5.75619,24000000.0
2007-01-17 22:14:00,5.75653,5.75653,5.75519,5.75601,9000000.0
2007-01-17 22:15:00,5.75647,5.75657,5.75526,5.75638,10000000.0
2007-01-17 22:16:00,5.75583,5.75663,5.75529,5.75663,13000000.0
2007-01-17 22:17:00,5.75609,5.75631,5.75469,5.75478,20000000.0
2007-01-17 22:18:00,5.7548,5.7556,5.75451,5.75503,11000000.0
2007-01-17 22:19:00,5.75579,5.75686,5.75485,5.7561,15000000.0
2007-01-17 22:20:00,5.75604,5.75645,5.75537,5.75537,16000000.0
2007-01-17 22:21:00,5.75542,5.75675,5.75542,5.75675,12000000.0
2007-01-17 22:22:00,5.75649,5.75696,5.7559,5.75682,14000000.0
2007-01-17 22:23:00,5.75637,5.75667,5.75572,5.75662,11000000.0
2007-01-17 22:24:00,5.75627,5.75661,5.75555,5.75587,16000000.0
2007-01-17 22:25:00,5.75524,5.7566,5.75524,5.75629,14000000.0
2007-01-17 22:26:00,5.75665,5.75696,5.75578,5.75653,10000000.0
2007-01-17 22:27:00,5.75645,5.75645,5.75543,5.75543,14000000.0
2007-01-17 22:28:00,5.7552,5.75593,5.7552,5.75579,12000000.0
2007-01-17 22:29:00,5.75569,5.75676,5.75526,5.7554,13000000.0
2007-01-17 22:30:00,5.75564,5.75656,5.75513,5.75631,8000000.0
2007-01-17 22:31:00,5.75504,5.75727,5.75504,5.75727,11000000.0
2007-01-17 22:32:00,5.75613,5.75639,5.75532,5.75532,20000000.0
2007-01-17 22:33:00,5.75505,5.75627,5.75504,5.75627,11000000.0
2007-01-17 22:34:00,5.75619,5.75619,5.75521,5.75521,10000000.0
2007-01-17 22:35:00,5.75493,5.75493,5.75447,5.75471,13000000.0
2007-01-17 22:36:00,5.75525,5.75594,5.75489,5.75508,9000000.0
2007-01-17 22:37:00,5.75523,5.75651,5.75523,5.75558,13000000.0
2007-01-17 22:38:00,5.75569,5.75607,5.75522,5.75522,9000000.0
2007-01-17 22:39:00,5.75487,5.75604,5.75487,5.75522,12000000.0
2007-01-17 22:40:00,5.75438,5.75684,5.75438,5.75653,9000000.0
2007-01-17 22:41:00,5.75596,5.75632,5.75506,5.75506,14000000.0
2007-01-17 22:42:00,5.75494,5.75645,5.75494,5.75539,13000000.0
2007-01-17 22:43:00,5.75659,5.75736,5.75552,5.75552,12000000.0
2007-01-17 22:44:00,5.75487,5.75642,5.75487,5.7553,15000000.0
2007-01-17 22:45:00,5.75497,5.75823,5.75497,5.75823,13000000.0
2007-01-17 22:46:00,5.75634,5.75642,5.75557,5.75561,14000000.0
2007-01-17 22:47:00,5.7556,5.75627,5.75492,5.75616,15000000.0
2007-01-17 22:48:00,5.75615,5.75628,5.75504,5.75557,13000000.0
2007-01-17 22:49:00,5.75541,5.75635,5.75517,5.75525,13000000.0
2007-01-17 22:50:00,5.75527,5.75617,5.75487,5.75487,15000000.0
2007-01-17 22:51:00,5.75494,5.75589,5.75452,5.75477,14000000.0
2007-01-17 22:52:00,5.75496,5.75533,5.75384,5.75424,9000000.0
2007-01-17 22:53:00,5.75441,5.75545,5.75401,5.75534,15000000.0
2007-01-17 22:54:00,5.7551,5.75584,5.75375,5.75584,17000000.0
2007-01-17 22:55:00,5.75522,5.75547,5.75443,5.75519,16000000.0
2007-01-17 22:56:00,5.75533,5.7558,5.75411,5.75411,13000000.0
2007-01-17 22:57:00,5.7546,5.75538,5.75444,5.75447,8000000.0
2007-01-17 22:58:00,5.75512,5.75596,5.75478,5.75517,8000000.0
2007-01-17 22:59:00,5.75552,5.75614,5.75422,5.756,19000000.0
2007-01-17 23:00:00,5.7548,5.75543,5.75443,5.75469,10000000.0
2007-01-17 23:01:00,5.75464,5.75521,5.75377,5.75377,7000000.0
2007-01-17 23:02:00,5.75543,5.75591,5.75423,5.75469,15000000.0
2007-01-17 23:03:00,5.75468,5.75598,5.75425,5.75598,17000000.0
2007-01-17 23:04:00,5.75597,5.75597,5.75445,5.75465,19000000.0
2007-01-17 23:05:00,5.75514,5.7555,5.75448,5.75492,9000000.0
2007-01-17 23:06:00,5.75439,5.75553,5.75439,5.75487,12000000.0
2007-01-17 23:07:00,5.75509,5.75509,5.75294,5.75294,14000000.0
2007-01-17 23:08:00,5.75302,5.75343,5.7529,5.75343,16000000.0
2007-01-17 23:09:00,5.75389,5.75481,5.75313,5.75313,9000000.0
2007-01-17 23:10:00,5.7529,5.75407,5.7529,5.75407,12000000.0
2007-01-17 23:11:00,5.75472,5.75634,5.75459,5.75459,14000000.0
2007-01-17 23:12:00,5.75398,5.75496,5.7538,5.75433,7000000.0
2007-01-17 23:13:00,5.75525,5.75602,5.75414,5.75428,14000000.0
2007-01-17 23:14:00,5.75523,5.75523,5.75371,5.75371,19000000.0
2007-01-17 23:15:00,5.75393,5.75552,5.75393,5.75492,13000000.0
2007-01-17 23:16:00,5.75482,5.75552,5.75441,5.75515,15000000.0
2007-01-17 23:17:00,5.75505,5.75561,5.75445,5.75485,11000000.0
2007-01-17 23:18:00,5.75483,5.75593,5.75439,5.75555,12000000.0
2007-01-17 23:19:00,5.75534,5.75541,5.75407,5.75483,14000000.0
2007-01-17 23:20:00,5.75561,5.75622,5.75451,5.75536,19000000.0
2007-01-17 23:21:00,5.75497,5.75514,5.75432,5.75439,7000000.0
2007-01-17 23:22:00,5.75356,5.75424,5.75345,5.75368,15000000.0
2007-01-17 23:23:00,5.75337,5.75337,5.75192,5.75312,11000000.0
2007-01-17 23:24:00,5.75486,5.75502,5.75401,5.75502,14000000.0
2007-01-17 23:25:00,5.75454,5.75497,5.75359,5.75359,11000000.0
2007-01-17 23:26:00,5.75338,5.75346,5.7531,5.75314,14000000.0
2007-01-17 23:27:00,5.75127,5.7516,5.75127,5.75159,11000000.0
2007-01-17 23:28:00,5.75272,5.75296,5.75254,5.75254,12000000.0
2007-01-17 23:29:00,5.75268,5.753,5.75262,5.75266,16000000.0
2007-01-17 23:30:00,5.7527,5.7527,5.75139,5.75155,20000000.0
2007-01-17 23:31:00,5.75155,5.75315,5.75141,5.75315,11000000.0
2007-01-17 23:32:00,5.75322,5.75335,5.7529,5.75308,16000000.0
2007-01-17 23:33:00,5.75285,5.75472,5.75234,5.7538,12000000.0
2007-01-17 23:34:00,5.75363,5.75451,5.75362,5.75366,13000000.0
2007-01-17 23:35:00,5.75401,5.75492,5.75401,5.75418,9000000.0
2007-01-17 23:36:00,5.75422,5.75471,5.75367,5.75367,9000000.0
2007-01-17 23:37:00,5.75327,5.75336,5.75303,5.75317,14000000.0
2007-01-17 23:38:00,5.75326,5.75421,5.75304,5.7534,13000000.0
2007-01-17 23:39:00,5.75322,5.75348,5.75284,5.75293,17000000.0
2007-01-17 23:40:00,5.7531,5.75366,5.75307,5.75307,12000000.0
2007-01-17 23:41:00,5.75315,5.7532,5.7529,5.75312,17000000.0
2007-01-17 23:42:00,5.75311,5.75422,5.75296,5.75373,22000000.0
2007-01-17 23:43:00,5.75423,5.75423,5.75238,5.75312,15000000.0
2007-01-17 23:44:00,5.75294,5.75407,5.75272,5.75407,14000000.0
2007-01-17 23:45:00,5.7541,5.75448,5.75319,5.75443,20000000.0
2007-01-17 23:46:00,5.75408,5.75408,5.7522,5.7522,14000000.0
2007-01-17 23:47:00,5.75384,5.75384,5.75285,5.75285,10000000.0
2007-01-17 23:48:00,5.75321,5.75409,5.753,5.75409,18000000.0
2007-01-17 23:49:00,5.75396,5.75431,5.75318,5.75334,14000000.0
2007-01-17 23:50:00,5.75432,5.75432,5.75242,5.75242,13000000.0
2007-01-17 23:51:00,5.75211,5.75225,5.75203,5.75208,8000000.0
2007-01-17 23:52:00,5.75271,5.75403,5.75271,5.75352,16000000.0
2007-01-17 23:53:00,5.75343,5.75383,5.75277,5.75281,18000000.0
2007-01-17 23:54:00,5.75268,5.75363,5.7524,5.75279,12000000.0
2007-01-17 23:55:00,5.753,5.75368,5.75273,5.75273,19000000.0
2007-01-17 23:56:00,5.75397,5.75452,5.75246,5.75346,14000000.0
2007-01-17 23:57:00,5.75307,5.75338,5.75282,5.75282,16000000.0
2007-01-17 23:58:00,5.75306,5.75449,5.75296,5.75343,13000000.0
2007-01-17 23:59:00,5.75379,5.75455,5.75308,5.75455,14000000.0
2007-01-18 00:00:00,5.75459,5.75459,5.75292,5.75434,17000000.0
2007-01-18 00:01:00,5.75412,5.75434,5.75275,5.75275,12000000.0
2007-01-18 00:02:00,5.75341,5.75477,5.75341,5.75348,15000000.0
2007-01-18 00:03:00,5.75391,5.75503,5.7535,5.75458,14000000.0
2007-01-18 00:04:00,5.75335,5.75509,5.75335,5.75438,12000000.0
2007-01-18 00:05:00,5.75396,5.75553,5.75396,5.75448,12000000.0
2007-01-18 00:06:00,5.75445,5.75544,5.75426,5.75525,12000000.0
2007-01-18 00:07:00,5.755,5.75555,5.75422,5.75422,11000000.0
2007-01-18 00:08:00,5.75408,5.75454,5.75323,5.75323,15000000.0
2007-01-18 00:09:00,5.7532,5.75442,5.7532,5.7534,12000000.0
2007-01-18 00:10:00,5.7532,5.75473,5.7532,5.75473,19000000.0
2007-01-18 00:11:00,5.75486,5.75511,5.75361,5.75412,8000000.0
2007-01-18 00:12:00,5.75401,5.75401,5.75313,5.75324,9000000.0
2007-01-18 00:13:00,5.75324,5.75445,5.75324,5.75376,13000000.0
2007-01-18 00:14:00,5.75339,5.75366,5.75334,5.75362,14000000.0
2007-01-18 00:15:00,5.75382,5.75505,5.75346,5.75373,12000000.0
2007-01-18 00:16:00,5.75447,5.75546,5.75395,5.7549,12000000.0
2007-01-18 00:17:00,5.75335,5.75474,5.7532,5.75388,10000000.0
2007-01-18 00:18:00,5.75372,5.75515,5.75352,5.75515,19000000.0
2007-01-18 00:19:00,5.75419,5.75447,5.75281,5.75281,12000000.0
2007-01-18 00:20:00,5.75334,5.75441,5.75302,5.75302,11000000.0
2007-01-18 00:21:00,5.75334,5.75446,5.75326,5.7534,14000000.0
2007-01-18 00:22:00,5.75334,5.75342,5.75314,5.75342,13000000.0
2007-01-18 00:23:00,5.75315,5.75335,5.75306,5.75328,13000000.0
2007-01-18 00:24:00,5.75336,5.75342,5.75315,5.75336,9000000.0
2007-01-18 00:25:00,5.75337,5.75421,5.75337,5.7538,13000000.0
2007-01-18 00:26:00,5.75389,5.75489,5.75358,5.75388,14000000.0
2007-01-18 00:27:00,5.75415,5.75415,5.75102,5.75102,15000000.0
2007-01-18 00:28:00,5.75131,5.7522,5.75115,5.7512,7000000.0
2007-01-18 00:29:00,5.75126,5.75236,5.75125,5.75125,17000000.0
2007-01-18 00:30:00,5.75129,5.75244,5.75108,5.75168,9000000.0
2007-01-18 00:31:00,5.75138,5.75207,5.75118,5.75169,13000000.0
2007-01-18 00:32:00,5.75093,5.75161,5.75061,5.75061,8000000.0
2007-01-18 00:33:00,5.75102,5.75194,5.7498,5.7498,19000000.0
2007-01-18 00:34:00,5.75064,5.75086,5.7496,5.7502,15000000.0
2007-01-18 00:35:00,5.75107,5.75107,5.74943,5.75101,12000000.0
2007-01-18 00:36:00,5.74971,5.75171,5.74971,5.75171,15000000.0
2007-01-18 00:37:00,5.75059,5.75202,5.75042,5.75202,15000000.0
2007-01-18 00:38:00,5.75171,5.75248,5.75114,5.75196,18000000.0
2007-01-18 00:39:00,5.75132,5.75227,5.75096,5.75116,20000000.0
2007-01-18 00:40:00,5.75194,5.75264,5.75127,5.75127,10000000.0
2007-01-18 00:41:00,5.75289,5.7533,5.75198,5.75241,9000000.0
2007-01-18 00:42:00,5.75184,5.75341,5.75168,5.75206,16000000.0
2007-01-18 00:43:00,5.75271,5.75287,5.75195,5.75205,16000000.0
2007-01-18 00:44:00,5.75228,5.75331,5.75228,5.75235,10000000.0
2007-01-18 00:45:00,5.7523,5.7523,5.752,5.7521,16000000.0
2007-01-18 00:46:00,5.75217,5.75229,5.75205,5.75218,12000000.0
2007-01-18 00:47:00,5.75205,5.75282,5.75182,5.75249,8000000.0
2007-01-18 00:48:00,5.75252,5.7529,5.75199,5.75206,16000000.0
2007-01-18 00:49:00,5.7518,5.7518,5.75117,5.75117,11000000.0
2007-01-18 00:50:00,5.75115,5.75199,5.75115,5.75151,9000000.0
2007-01-18 00:51:00,5.75239,5.75326,5.75234,5.75326,9000000.0
2007-01-18 00:52:00,5.75315,5.75315,5.75205,5.75205,18000000.0
2007-01-18 00:53:00,5.75201,5.75312,5.7516,5.7516,12000000.0
2007-01-18 00:54:00,5.75195,5.75309,5.75195,5.75223,12000000.0
2007-01-18 00:55:00,5.75183,5.75314,5.75141,5.75233,11000000.0
2007-01-18 00:56:00,5.75341,5.75341,5.75199,5.75205,14000000.0
2007-01-18 00:57:00,5.75248,5.75375,5.75246,5.75306,15000000.0
2007-01-18 00:58:00,5.75272,5.75272,5.75198,5.75198,9000000.0
2007-01-18 00:59:00,5.75208,5.75361,5.75149,5.75197,17000000.0
2007-01-18 01:00:00,5.75301,5.75348,5.75204,5.75212,12000000.0
2007-01-18 01:01:00,5.75216,5.75239,5.75214,5.75234,15000000.0
2007-01-18 01:02:00,5.75235,5.7525,5.75214,5.75233,10000000.0
2007-01-18 01:03:00,5.75213,5.75223,5.75149,5.75172,13000000.0
2007-01-18 01:04:00,5.75186,5.75297,5.75186,5.75235,13000000.0
2007-01-18 01:05:00,5.75251,5.75251,5.75187,5.75205,13000000.0
2007-01-18 01:06:00,5.75215,5.75364,5.75215,5.7522,12000000.0
2007-01-18 01:07:00,5.75191,5.752,5.75136,5.75136,13000000.0
2007-01-18 01:08:00,5.75118,5.75132,5.75104,5.75132,15000000.0
2007-01-18 01:09:00,5.75158,5.75279,5.75158,5.75235,17000000.0
2007-01-18 01:10:00,5.75262,5.75262,5.752,5.75209,10000000.0
2007-01-18 01:11:00,5.75205,5.75205,5.75188,5.75205,11000000.0
2007-01-18 01:12:00,5.75253,5.7535,5.75253,5.75313,10000000.0
2007-01-18 01:13:00,5.75367,5.75429,5.75316,5.75316,11000000.0
2007-01-18 01:14:00,5.75366,5.75457,5.75354,5.75367,13000000.0
2007-01-18 01:15:00,5.754,5.75483,5.7533,5.7533,9000000.0
2007-01-18 01:16:00,5.75302,5.75433,5.75259,5.75259,12000000.0
2007-01-18 01:17:00,5.75264,5.75387,5.75264,5.75336,11000000.0
2007-01-18 01:18:00,5.75298,5.75459,5.75298,5.75328,12000000.0
2007-01-18 01:19:00,5.75361,5.75484,5.75314,5.75354,19000000.0
2007-01-18 01:20:00,5.75334,5.75498,5.75334,5.75355,11000000.0
2007-01-18 01:21:00,5.75332,5.75476,5.75332,5.75439,12000000.0
2007-01-18 01:22:00,5.75416,5.75451,5.75338,5.75427,9000000.0
2007-01-18 01:23:00,5.75452,5.75512,5.75382,5.75396,13000000.0
2007-01-18 01:24:00,5.7543,5.75449,5.75287,5.75287,14000000.0
2007-01-18 01:25:00,5.75304,5.75401,5.75285,5.75285,11000000.0
2007-01-18 01:26:00,5.75273,5.75313,5.75222,5.75295,10000000.0
2007-01-18 01:27:00,5.75314,5.75423,5.75292,5.75292,17000000.0
2007-01-18 01:28:00,5.75257,5.75443,5.75257,5.75355,13000000.0
2007-01-18 01:29:00,5.7536,5.75466,5.75332,5.75429,19000000.0
2007-01-18 01:30:00,5.75393,5.75482,5.75339,5.75398,15000000.0
2007-01-18 01:31:00,5.754,5.7546,5.75349,5.75436,15000000.0
2007-01-18 01:32:00,5.75401,5.755,5.75347,5.75347,12000000.0
2007-01-18 01:33:00,5.75383,5.75465,5.75334,5.75359,8000000.0
2007-01-18 01:34:00,5.75356,5.75443,5.75289,5.75289,18000000.0
2007-01-18 01:35:00,5.75279,5.75426,5.75279,5.75426,12000000.0
2007-01-18 01:36:00,5.75462,5.75464,5.75356,5.75356,16000000.0
2007-01-18 01:37:00,5.75363,5.75473,5.75363,5.75391,15000000.0
2007-01-18 01:38:00,5.75334,5.75415,5.75259,5.75309,18000000.0
2007-01-18 01:39:00,5.75384,5.75403,5.7533,5.75372,10000000.0
2007-01-18 01:40:00,5.75236,5.75313,5.75225,5.75302,11000000.0
2007-01-18 01:41:00,5.7533,5.75429,5.7533,5.75391,16000000.0
2007-01-18 01:42:00,5.75388,5.75411,5.753,5.75338,14000000.0
2007-01-18 01:43:00,5.75349,5.75463,5.75316,5.75338,16000000.0
2007-01-18 01:44:00,5.75362,5.75475,5.75336,5.7541,15000000.0
2007-01-18 01:45:00,5.75344,5.75355,5.75278,5.75278,16000000.0
2007-01-18 01:46:00,5.75286,5.75419,5.75286,5.75332,9000000.0
2007-01-18 01:47:00,5.75344,5.75354,5.75229,5.75323,17000000.0
2007-01-18 01:48:00,5.75374,5.75472,5.75357,5.75438,16000000.0
2007-01-18 01:49:00,5.75442,5.75443,5.75315,5.75318,10000000.0
2007-01-18 01:50:00,5.75311,5.75415,5.75311,5.75349,11000000.0
2007-01-18 01:51:00,5.75352,5.754,5.75286,5.75354,12000000.0
2007-01-18 01:52:00,5.75468,5.75468,5.75315,5.75353,12000000.0
2007-01-18 01:53:00,5.75351,5.7546,5.75297,5.7538,18000000.0
2007-01-18 01:54:00,5.75377,5.75437,5.7528,5.75311,14000000.0
2007-01-18 01:55:00,5.75293,5.75323,5.75293,5.75295,18000000.0
2007-01-18 01:56:00,5.75359,5.75441,5.75359,5.75386,8000000.0
2007-01-18 01:57:00,5.75315,5.7533,5.75299,5.7533,13000000.0
2007-01-18 01:58:00,5.7533,5.7533,5.75299,5.7531,11000000.0
2007-01-18 01:59:00,5.7531,5.75405,5.75299,5.75317,11000000.0
2007-01-18 02:00:00,5.75321,5.75369,5.75241,5.75267,16000000.0
2007-01-18 02:01:00,5.75271,5.7539,5.75271,5.75325,21000000.0
2007-01-18 02:02:00,5.75359,5.75398,5.75265,5.75265,10000000.0
2007-01-18 02:03:00,5.75249,5.75469,5.75249,5.7539,8000000.0
2007-01-18 02:04:00,5.75259,5.75402,5.75229,5.753,14000000.0
2007-01-18 02:05:00,5.75278,5.75413,5.75237,5.75317,14000000.0
2007-01-18 02:06:00,5.75349,5.75435,5.75319,5.75319,15000000.0
2007-01-18 02:07:00,5.75298,5.754,5.75288,5.75382,10000000.0
2007-01-18 02:08:00,5.75376,5.75378,5.75237,5.75249,16000000.0
2007-01-18 02:09:00,5.75282,5.75469,5.75282,5.75344,18000000.0
2007-01-18 02:10:00,5.75318,5.75395,5.75221,5.75236,16000000.0
2007-01-18 02:11:00,5.75241,5.75385,5.75226,5.75385,14000000.0
2007-01-18 02:12:00,5.75418,5.75418,5.75292,5.75292,10000000.0
2007-01-18 02:13:00,5.75308,5.75478,5.75275,5.75275,15000000.0
2007-01-18 02:14:00,5.7529,5.75412,5.75246,5.75377,19000000.0
2007-01-18 02:15:00,5.75377,5.75473,5.75265,5.75327,12000000.0
2007-01-18 02:16:00,5.75355,5.75414,5.75243,5.75277,18000000.0
2007-01-18 02:17:00,5.75315,5.75375,5.75232,5.75232,14000000.0
2007-01-18 02:18:00,5.75241,5.75405,5.75241,5.75306,12000000.0
2007-01-18 02:19:00,5.75325,5.75445,5.75325,5.75344,14000000.0
2007-01-18 02:20:00,5.75337,5.75443,5.75337,5.75426,13000000.0
2007-01-18 02:21:00,5.75373,5.75406,5.75217,5.75292,15000000.0
2007-01-18 02:22:00,5.75257,5.75397,5.75244,5.75267,13000000.0
2007-01-18 02:23:00,5.75301,5.75392,5.75291,5.75321,16000000.0
2007-01-18 02:24:00,5.75369,5.75381,5.75192,5.75192,17000000.0
2007-01-18 02:25:00,5.75259,5.75465,5.75259,5.75465,10000000.0
2007-01-18 02:26:00,5.75347,5.75473,5.75269,5.75386,13000000.0
2007-01-18 02:27:00,5.75251,5.75358,5.75248,5.75285,7000000.0
2007-01-18 02:28:00,5.7529,5.75428,5.75279,5.75318,9000000.0
2007-01-18 02:29:00,5.75325,5.75435,5.75294,5.75335,20000000.0
2007-01-18 02:30:00,5.75323,5.75405,5.75274,5.75405,11000000.0
2007-01-18 02:31:00,5.75371,5.75423,5.75337,5.7538,9000000.0
2007-01-18 02:32:00,5.75334,5.75334,5.75221,5.75303,13000000.0
2007-01-18 02:33:00,5.75301,5.75396,5.75261,5.75346,14000000.0
2007-01-18 02:34:00,5.75369,5.75369,5.75204,5.75225,17000000.0
2007-01-18 02:35:00,5.75184,5.75301,5.75184,5.7528,15000000.0
2007-01-18 02:36:00,5.75297,5.75308,5.75282,5.75298,14000000.0
2007-01-18 02:37:00,5.7532,5.75412,5.75293,5.75409,13000000.0
2007-01-18 02:38:00,5.75293,5.75392,5.75275,5.75275,14000000.0
2007-01-18 02:39:00,5.75403,5.75429,5.75296,5.75296,15000000.0
2007-01-18 02:40:00,5.75287,5.75403,5.75236,5.75403,12000000.0
2007-01-18 02:41:00,5.75275,5.75302,5.75269,5.75299,13000000.0
2007-01-18 02:42:00,5.75428,5.75428,5.75312,5.75312,16000000.0
2007-01-18 02:43:00,5.75301,5.75326,5.75292,5.75293,18000000.0
2007-01-18 02:44:00,5.75338,5.75459,5.75318,5.75459,10000000.0
2007-01-18 02:45:00,5.75467,5.75468,5.75356,5.75371,14000000.0
2007-01-18 02:46:00,5.75352,5.75478,5.75352,5.75355,18000000.0
2007-01-18 02:47:00,5.75336,5.75486,5.75336,5.75434,17000000.0
2007-01-18 02:48:00,5.75426,5.75426,5.75363,5.75363,7000000.0
2007-01-18 02:49:00,5.75361,5.75468,5.75346,5.75375,13000000.0
2007-01-18 02:50:00,5.75394,5.75481,5.75294,5.75294,14000000.0
2007-01-18 02:51:00,5.75344,5.75517,5.75344,5.7541,15000000.0
2007-01-18 02:52:00,5.75372,5.75414,5.75344,5.75344,15000000.0
2007-01-18 02:53:00,5.75343,5.75492,5.75343,5.75425,9000000.0
2007-01-18 02:54:00,5.75467,5.75516,5.75378,5.75477,13000000.0
2007-01-18 02:55:00,5.75522,5.75522,5.75405,5.75455,11000000.0
2007-01-18 02:56:00,5.75477,5.75552,5.75396,5.75552,18000000.0
2007-01-18 02:57:00,5.75506,5.75539,5.75417,5.75493,13000000.0
2007-01-18 02:58:00,5.75552,5.75553,5.75422,5.75436,9000000.0
2007-01-18 02:59:00,5.75433,5.75552,5.75433,5.7555,14000000.0
2007-01-18 03:00:00,5.75444,5.75505,5.75387,5.7539,11000000.0
2007-01-18 03:01:00,5.75357,5.75516,5.75346,5.75414,11000000.0
2007-01-18 03:02:00,5.75422,5.75497,5.75366,5.75366,11000000.0
2007-01-18 03:03:00,5.75348,5.75488,5.75348,5.75353,23000000.0
2007-01-18 03:04:00,5.75339,5.7546,5.75339,5.75378,11000000.0
2007-01-18 03:05:00,5.75359,5.75517,5.75359,5.75498,17000000.0
2007-01-18 03:06:00,5.75457,5.75457,5.75387,5.75387,9000000.0
2007-01-18 03:07:00,5.75333,5.7542,5.75281,5.75318,15000000.0
2007-01-18 03:08:00,5.75324,5.75407,5.75281,5.75336,12000000.0
2007-01-18 03:09:00,5.75267,5.7538,5.75228,5.75287,15000000.0
2007-01-18 03:10:00,5.75284,5.75384,5.75227,5.75302,19000000.0
2007-01-18 03:11:00,5.75265,5.75353,5.75214,5.75324,15000000.0
2007-01-18 03:12:00,5.7542,5.75424,5.75209,5.75388,18000000.0
2007-01-18 03:13:00,5.75432,5.75451,5.75285,5.75451,18000000.0
2007-01-18 03:14:00,5.75476,5.75527,5.75291,5.75429,10000000.0
2007-01-18 03:15:00,5.75246,5.75369,5.75235,5.75235,7000000.0
2007-01-18 03:16:00,5.75191,5.7532,5.7514,5.75184,8000000.0
2007-01-18 03:17:00,5.75213,5.75215,5.74973,5.75072,10000000.0
2007-01-18 03:18:00,5.75075,5.7508,5.74946,5.75066,15000000.0
2007-01-18 03:19:00,5.74979,5.75049,5.74923,5.74969,10000000.0
2007-01-18 03:20:00,5.74973,5.75089,5.74969,5.75064,16000000.0
2007-01-18 03:21:00,5.75033,5.75064,5.74915,5.74975,11000000.0
2007-01-18 03:22:00,5.7506,5.7506,5.74942,5.74975,10000000.0
2007-01-18 03:23:00,5.75004,5.75062,5.74917,5.75038,12000000.0
2007-01-18 03:24:00,5.75051,5.75108,5.74963,5.74992,13000000.0
2007-01-18 03:25:00,5.74939,5.74984,5.74939,5.74964,11000000.0
2007-01-18 03:26:00,5.74976,5.75048,5.74936,5.74936,13000000.0
2007-01-18 03:27:00,5.74922,5.75126,5.74903,5.75044,14000000.0
2007-01-18 03:28:00,5.75056,5.75142,5.74962,5.7505,18000000.0
2007-01-18 03:29:00,5.75063,5.75104,5.74999,5.75093,15000000.0
2007-01-18 03:30:00,5.75033,5.75054,5.74956,5.75017,10000000.0
2007-01-18 03:31:00,5.75038,5.75128,5.7496,5.75015,13000000.0
2007-01-18 03:32:00,5.75038,5.75127,5.75,5.75105,16000000.0
2007-01-18 03:33:00,5.75088,5.75088,5.74999,5.75028,13000000.0
2007-01-18 03:34:00,5.74979,5.75124,5.74896,5.74896,16000000.0
2007-01-18 03:35:00,5.75012,5.75044,5.74941,5.75044,10000000.0
2007-01-18 03:36:00,5.74987,5.75078,5.74966,5.7501,11000000.0
2007-01-18 03:37:00,5.74994,5.75069,5.74927,5.74927,13000000.0
2007-01-18 03:38:00,5.7496,5.75021,5.74899,5.74899,13000000.0
2007-01-18 03:39:00,5.74888,5.74964,5.74884,5.74891,13000000.0
2007-01-18 03:40:00,5.74913,5.75079,5.74913,5.75029,12000000.0
2007-01-18 03:41:00,5.75099,5.75136,5.74935,5.75061,16000000.0
2007-01-18 03:42:00,5.75068,5.75125,5.74946,5.7498,21000000.0
2007-01-18 03:43:00,5.74996,5.7511,5.74902,5.75017,18000000.0
2007-01-18 03:44:00,5.74889,5.7503,5.74834,5.74834,15000000.0
2007-01-18 03:45:00,5.74837,5.74956,5.74837,5.74898,9000000.0
2007-01-18 03:46:00,5.74901,5.75017,5.7487,5.74952,8000000.0
2007-01-18 03:47:00,5.74937,5.74952,5.74863,5.74932,11000000.0
2007-01-18 03:48:00,5.74923,5.74959,5.74818,5.74938,9000000.0
2007-01-18 03:49:00,5.74966,5.74974,5.74865,5.74906,16000000.0
2007-01-18 03:50:00,5.74925,5.75055,5.74883,5.74947,19000000.0
2007-01-18 03:51:00,5.7491,5.74949,5.74874,5.74874,9000000.0
2007-01-18 03:52:00,5.7487,5.74875,5.74816,5.74867,19000000.0
2007-01-18 03:53:00,5.74896,5.75026,5.74896,5.7494,10000000.0
2007-01-18 03:54:00,5.74987,5.75052,5.74892,5.7491,17000000.0
2007-01-18 03:55:00,5.75044,5.7505,5.74916,5.74975,16000000.0
2007-01-18 03:56:00,5.75054,5.75087,5.74856,5.74856,7000000.0
2007-01-18 03:57:00,5.74996,5.75007,5.74911,5.75007,11000000.0
2007-01-18 03:58:00,5.75031,5.75065,5.74931,5.74998,12000000.0
2007-01-18 03:59:00,5.74972,5.74972,5.74841,5.74879,17000000.0
2007-01-18 04:00:00,5.74916,5.75011,5.74869,5.75011,12000000.0
2007-01-18 04:01:00,5.74933,5.75004,5.74888,5.7495,16000000.0
2007-01-18 04:02:00,5.74891,5.74986,5.74866,5.74938,14000000.0
2007-01-18 04:03:00,5.74858,5.74949,5.74769,5.74769,12000000.0
2007-01-18 04:04:00,5.74904,5.74981,5.7483,5.74935,16000000.0
2007-01-18 04:05:00,5.74971,5.7501,5.74851,5.74904,13000000.0
2007-01-18 04:06:00,5.74891,5.75007,5.74849,5.74873,16000000.0
2007-01-18 04:07:00,5.74899,5.74914,5.74786,5.74834,13000000.0
2007-01-18 04:08:00,5.74772,5.74822,5.74677,5.74681,14000000.0
2007-01-18 04:09:00,5.74711,5.74837,5.74672,5.74837,10000000.0
2007-01-18 04:10:00,5.74699,5.74804,5.74629,5.74689,12000000.0
2007-01-18 04:11:00,5.74669,5.74804,5.74615,5.74615,14000000.0
2007-01-18 04:12:00,5.74695,5.74807,5.7465,5.74748,19000000.0
2007-01-18 04:13:00,5.74763,5.74787,5.74673,5.747,20000000.0
2007-01-18 04:14:00,5.74671,5.74803,5.74634,5.7473,12000000.0
2007-01-18 04:15:00,5.74648,5.74849,5.74648,5.74849,8000000.0
2007-01-18 04:16:00,5.74813,5.74907,5.74766,5.74787,13000000.0
2007-01-18 04:17:00,5.7486,5.74922,5.74779,5.74789,15000000.0
2007-01-18 04:18:00,5.74881,5.74881,5.74757,5.74757,9000000.0
2007-01-18 04:19:00,5.74752,5.74828,5.74665,5.74737,12000000.0
2007-01-18 04:20:00,5.7481,5.74812,5.74665,5.74668,9000000.0
2007-01-18 04:21:00,5.74686,5.74804,5.74684,5.74723,17000000.0
2007-01-18 04:22:00,5.74721,5.74754,5.74545,5.74545,14000000.0
2007-01-18 04:23:00,5.74662,5.74662,5.74475,5.7459,10000000.0
2007-01-18 04:24:00,5.74627,5.74651,5.74528,5.74625,12000000.0
2007-01-18 04:25:00,5.74545,5.7459,5.74495,5.74511,10000000.0
2007-01-18 04:26:00,5.74465,5.74561,5.74429,5.74561,7000000.0
2007-01-18 04:27:00,5.74487,5.74611,5.74411,5.74611,15000000.0
2007-01-18 04:28:00,5.74581,5.746,5.74477,5.74497,7000000.0
2007-01-18 04:29:00,5.74587,5.74587,5.74414,5.74514,14000000.0
2007-01-18 04:30:00,5.74486,5.74581,5.74455,5.74455,11000000.0
2007-01-18 04:31:00,5.74438,5.74558,5.74438,5.74545,15000000.0
2007-01-18 04:32:00,5.74486,5.74652,5.74486,5.74567,17000000.0
2007-01-18 04:33:00,5.74526,5.74606,5.74473,5.74544,14000000.0
2007-01-18 04:34:00,5.74663,5.74663,5.74527,5.74627,9000000.0
2007-01-18 04:35:00,5.74591,5.74602,5.74518,5.74518,12000000.0
2007-01-18 04:36:00,5.74536,5.74574,5.74474,5.74475,12000000.0
2007-01-18 04:37:00,5.74628,5.74628,5.74494,5.74494,12000000.0
2007-01-18 04:38:00,5.74551,5.74613,5.74516,5.74516,11000000.0
2007-01-18 04:39:00,5.74541,5.74695,5.74522,5.74695,17000000.0
2007-01-18 04:40:00,5.74617,5.74641,5.74559,5.74561,9000000.0
2007-01-18 04:41:00,5.74612,5.74649,5.7455,5.74638,10000000.0
2007-01-18 04:42:00,5.74649,5.74671,5.74542,5.74551,8000000.0
2007-01-18 04:43:00,5.74552,5.74675,5.74531,5.74575,18000000.0
2007-01-18 04:44:00,5.74561,5.74678,5.74561,5.74617,9000000.0
2007-01-18 04:45:00,5.74592,5.7462,5.74543,5.74561,9000000.0
2007-01-18 04:46:00,5.74568,5.74712,5.74568,5.74599,16000000.0
2007-01-18 04:47:00,5.74617,5.74628,5.74504,5.74504,12000000.0
2007-01-18 04:48:00,5.7448,5.74686,5.7448,5.74554,10000000.0
2007-01-18 04:49:00,5.74484,5.74601,5.74451,5.74451,16000000.0
2007-01-18 04:50:00,5.74422,5.74461,5.7431,5.74461,16000000.0
2007-01-18 04:51:00,5.74368,5.745,5.74326,5.745,20000000.0
2007-01-18 04:52:00,5.74503,5.74503,5.74397,5.74446,13000000.0
2007-01-18 04:53:00,5.74463,5.74553,5.74434,5.74501,11000000.0
2007-01-18 04:54:00,5.7452,5.74552,5.74428,5.74523,11000000.0
2007-01-18 04:55:00,5.74517,5.74614,5.74464,5.74614,12000000.0
2007-01-18 04:56:00,5.74574,5.74619,5.74471,5.74619,16000000.0
2007-01-18 04:57:00,5.74584,5.74615,5.74468,5.74481,7000000.0
2007-01-18 04:58:00,5.74605,5.74643,5.74542,5.74558,13000000.0
2007-01-18 04:59:00,5.7456,5.74663,5.74481,5.74597,17000000.0
2007-01-18 05:00:00,5.74518,5.74558,5.74409,5.74469,10000000.0
2007-01-18 05:01:00,5.74485,5.7458,5.74361,5.74442,13000000.0
2007-01-18 05:02:00,5.74479,5.74545,5.74341,5.74492,18000000.0
2007-01-18 05:03:00,5.74398,5.74505,5.74383,5.74428,9000000.0
2007-01-18 05:04:00,5.74424,5.74424,5.7424,5.74277,12000000.0
2007-01-18 05:05:00,5.74359,5.74372,5.74239,5.74372,10000000.0
2007-01-18 05:06:00,5.74261,5.74376,5.74178,5.74221,20000000.0
2007-01-18 05:07:00,5.74211,5.74261,5.74187,5.74196,10000000.0
2007-01-18 05:08:00,5.74165,5.74343,5.74165,5.74176,17000000.0
2007-01-18 05:09:00,5.74338,5.74358,5.74142,5.74243,15000000.0
2007-01-18 05:10:00,5.74225,5.74278,5.74178,5.74253,10000000.0
2007-01-18 05:11:00,5.74293,5.74313,5.7417,5.7417,16000000.0
2007-01-18 05:12:00,5.7426,5.74273,5.7411,5.74157,7000000.0
2007-01-18 05:13:00,5.7421,5.74288,5.74115,5.74218,12000000.0
2007-01-18 05:14:00,5.74196,5.7429,5.74131,5.74193,14000000.0
2007-01-18 05:15:00,5.74176,5.74292,5.74158,5.74237,16000000.0
2007-01-18 05:16:00,5.74218,5.74253,5.7417,5.74217,15000000.0
2007-01-18 05:17:00,5.74262,5.74429,5.74262,5.74429,10000000.0
2007-01-18 05:18:00,5.74472,5.74521,5.7438,5.74485,13000000.0
2007-01-18 05:19:00,5.74499,5.74517,5.74362,5.7444,13000000.0
2007-01-18 05:20:00,5.74452,5.74515,5.74371,5.74453,20000000.0
2007-01-18 05:21:00,5.74451,5.74502,5.74393,5.74481,9000000.0
2007-01-18 05:22:00,5.74447,5.74447,5.7423,5.74313,17000000.0
2007-01-18 05:23:00,5.74359,5.74359,5.74201,5.74244,14000000.0
2007-01-18 05:24:00,5.74222,5.74331,5.74182,5.74272,19000000.0
2007-01-18 05:25:00,5.74269,5.74371,5.74243,5.74243,13000000.0
2007-01-18 05:26:00,5.74291,5.74291,5.74048,5.74209,13000000.0
2007-01-18 05:27:00,5.74125,5.74239,5.74088,5.74188,13000000.0
2007-01-18 05:28:00,5.74131,5.74131,5.73959,5.74041,10000000.0
2007-01-18 05:29:00,5.74005,5.74104,5.73924,5.74034,17000000.0
2007-01-18 05:30:00,5.73952,5.74123,5.73896,5.73985,21000000.0
2007-01-18 05:31:00,5.73972,5.74066,5.73915,5.73999,13000000.0
2007-01-18 05:32:00,5.74075,5.74075,5.73918,5.74001,16000000.0
2007-01-18 05:33:00,5.74,5.74,5.73828,5.73958,13000000.0
2007-01-18 05:34:00,5.73991,5.7406,5.73907,5.73943,13000000.0
2007-01-18 05:35:00,5.73933,5.74017,5.73875,5.7396,14000000.0
2007-01-18 05:36:00,5.7401,5.74127,5.7401,5.74032,18000000.0
2007-01-18 05:37:00,5.7402,5.74094,5.7399,5.74092,12000000.0
2007-01-18 05:38:00,5.74107,5.74195,5.73996,5.74035,13000000.0
2007-01-18 05:39:00,5.74,5.74145,5.74,5.74092,21000000.0
2007-01-18 05:40:00,5.7416,5.74225,5.74091,5.74091,14000000.0
2007-01-18 05:41:00,5.74118,5.74194,5.74048,5.7417,13000000.0
2007-01-18 05:42:00,5.74226,5.74237,5.74086,5.7416,8000000.0
2007-01-18 05:43:00,5.74088,5.74141,5.74058,5.74087,13000000.0
2007-01-18 05:44:00,5.74112,5.74254,5.74085,5.74254,13000000.0
2007-01-18 05:45:00,5.7433,5.7433,5.74185,5.74203,24000000.0
2007-01-18 05:46:00,5.74165,5.74304,5.7413,5.74304,14000000.0
2007-01-18 05:47:00,5.74164,5.74269,5.74068,5.74196,11000000.0
2007-01-18 05:48:00,5.74268,5.74268,5.74137,5.74238,18000000.0
2007-01-18 05:49:00,5.74202,5.74349,5.74144,5.74144,10000000.0
2007-01-18 05:50:00,5.7434,5.7434,5.74191,5.74194,10000000.0
2007-01-18 05:51:00,5.7423,5.74241,5.74124,5.74195,11000000.0
2007-01-18 05:52:00,5.74198,5.74295,5.74085,5.74255,19000000.0
2007-01-18 05:53:00,5.74279,5.74299,5.74135,5.74299,15000000.0
2007-01-18 05:54:00,5.74127,5.7415,5.74024,5.74073,7000000.0
2007-01-18 05:55:00,5.74005,5.74023,5.73811,5.73856,12000000.0
2007-01-18 05:56:00,5.7392,5.7403,5.73749,5.7403,16000000.0
2007-01-18 05:57:00,5.73916,5.73982,5.73833,5.73833,11000000.0
2007-01-18 05:58:00,5.73907,5.73983,5.73835,5.73902,22000000.0
2007-01-18 05:59:00,5.73813,5.73994,5.73813,5.73899,9000000.0
2007-01-18 06:00:00,5.7396,5.7396,5.73749,5.73759,17000000.0
2007-01-18 06:01:00,5.73774,5.73833,5.73668,5.73824,18000000.0
2007-01-18 06:02:00,5.73867,5.73867,5.7371,5.73799,18000000.0
2007-01-18 06:03:00,5.73758,5.73841,5.73667,5.73775,16000000.0
2007-01-18 06:04:00,5.7382,5.73855,5.73691,5.7378,8000000.0
2007-01-18 06:05:00,5.7371,5.73912,5.73691,5.73912,10000000.0
2007-01-18 06:06:00,5.74016,5.74304,5.74011,5.74085,27000000.0
2007-01-18 06:07:00,5.74068,5.74111,5.73891,5.74036,17000000.0
2007-01-18 06:08:00,5.73946,5.74072,5.73922,5.7406,14000000.0
2007-01-18 06:09:00,5.73897,5.74076,5.73836,5.73994,13000000.0
2007-01-18 06:10:00,5.73991,5.74225,5.73928,5.74225,14000000.0
2007-01-18 06:11:00,5.74199,5.74324,5.74109,5.74145,16000000.0
2007-01-18 06:12:00,5.74153,5.74277,5.74039,5.74138,17000000.0
2007-01-18 06:13:00,5.74075,5.74152,5.73947,5.74147,14000000.0
2007-01-18 06:14:00,5.74195,5.74199,5.74012,5.74012,12000000.0
2007-01-18 06:15:00,5.73995,5.74201,5.73995,5.74201,13000000.0
2007-01-18 06:16:00,5.74111,5.74162,5.73978,5.74058,14000000.0
2007-01-18 06:17:00,5.74091,5.74096,5.7394,5.7394,11000000.0
2007-01-18 06:18:00,5.73977,5.74185,5.73905,5.74185,12000000.0
2007-01-18 06:19:00,5.74101,5.74101,5.73904,5.74052,19000000.0
2007-01-18 06:20:00,5.74043,5.74043,5.73924,5.73935,11000000.0
2007-01-18 06:21:00,5.73905,5.74095,5.73905,5.7402,9000000.0
2007-01-18 06:22:00,5.74066,5.74141,5.73903,5.73903,22000000.0
2007-01-18 06:23:00,5.73931,5.74067,5.7389,5.74067,18000000.0
2007-01-18 06:24:00,5.73869,5.74011,5.73853,5.73959,8000000.0
2007-01-18 06:25:00,5.73948,5.74042,5.73922,5.73977,9000000.0
2007-01-18 06:26:00,5.73982,5.74076,5.7392,5.74014,13000000.0
2007-01-18 06:27:00,5.74039,5.74052,5.73904,5.73904,15000000.0
2007-01-18 06:28:00,5.73981,5.73994,5.73838,5.73873,18000000.0
2007-01-18 06:29:00,5.73906,5.73962,5.73795,5.73795,16000000.0
2007-01-18 06:30:00,5.73789,5.73896,5.73784,5.73872,10000000.0
2007-01-18 06:31:00,5.73891,5.74017,5.73834,5.73834,13000000.0
2007-01-18 06:32:00,5.73844,5.73955,5.73831,5.73936,10000000.0
2007-01-18 06:33:00,5.73925,5.73967,5.73851,5.73851,10000000.0
2007-01-18 06:34:00,5.73982,5.74078,5.73893,5.7407,15000000.0
2007-01-18 06:35:00,5.74075,5.74242,5.7403,5.74174,13000000.0
2007-01-18 06:36:00,5.74221,5.74247,5.74135,5.74177,23000000.0
2007-01-18 06:37:00,5.74094,5.74225,5.74029,5.74035,11000000.0
2007-01-18 06:38:00,5.74089,5.74133,5.73999,5.74099,17000000.0
2007-01-18 06:39:00,5.7412,5.74187,5.74035,5.74078,8000000.0
2007-01-18 06:40:00,5.74099,5.74194,5.74063,5.74193,15000000.0
2007-01-18 06:41:00,5.74123,5.74238,5.74108,5.74143,15000000.0
2007-01-18 06:42:00,5.74147,5.74226,5.74036,5.74152,16000000.0
2007-01-18 06:43:00,5.74096,5.74161,5.73976,5.74043,12000000.0
2007-01-18 06:44:00,5.74033,5.74203,5.74009,5.74052,13000000.0
2007-01-18 06:45:00,5.74013,5.74191,5.74013,5.74057,14000000.0
2007-01-18 06:46:00,5.7419,5.7419,5.73997,5.74079,12000000.0
2007-01-18 06:47:00,5.74121,5.74139,5.73988,5.74079,11000000.0
2007-01-18 06:48:00,5.74067,5.74125,5.73974,5.74102,15000000.0
2007-01-18 06:49:00,5.741,5.74112,5.7397,5.73984,17000000.0
2007-01-18 06:50:00,5.73944,5.74095,5.73944,5.74075,13000000.0
2007-01-18 06:51:00,5.74028,5.74032,5.73918,5.73935,8000000.0
2007-01-18 06:52:00,5.73983,5.74058,5.73967,5.73975,14000000.0
2007-01-18 06:53:00,5.74009,5.74014,5.73806,5.73806,13000000.0
2007-01-18 06:54:00,5.73901,5.74009,5.73853,5.73954,8000000.0
2007-01-18 06:55:00,5.73952,5.74043,5.73885,5.74043,10000000.0
2007-01-18 06:56:00,5.74045,5.74079,5.73897,5.73978,11000000.0
2007-01-18 06:57:00,5.73989,5.74086,5.73936,5.74006,17000000.0
2007-01-18 06:58:00,5.73999,5.74064,5.73907,5.7398,12000000.0
2007-01-18 06:59:00,5.7393,5.74062,5.7386,5.73999,14000000.0
2007-01-18 07:00:00,5.74001,5.74043,5.7388,5.73893,11000000.0
2007-01-18 07:01:00,5.74033,5.7411,5.73897,5.73897,10000000.0
2007-01-18 07:02:00,5.73887,5.74081,5.73865,5.73923,14000000.0
2007-01-18 07:03:00,5.73939,5.74044,5.73939,5.74013,7000000.0
2007-01-18 07:04:00,5.74022,5.74114,5.73957,5.74021,16000000.0
2007-01-18 07:05:00,5.73993,5.741,5.73954,5.73978,15000000.0
2007-01-18 07:06:00,5.73923,5.74128,5.73923,5.73932,16000000.0
2007-01-18 07:07:00,5.74091,5.74091,5.73882,5.74001,12000000.0
2007-01-18 07:08:00,5.74064,5.7408,5.7396,5.74074,8000000.0
2007-01-18 07:09:00,5.74061,5.74101,5.73961,5.74088,8000000.0
2007-01-18 07:10:00,5.74053,5.74155,5.73978,5.7404,16000000.0
2007-01-18 07:11:00,5.74017,5.74022,5.73907,5.73943,17000000.0
2007-01-18 07:12:00,5.73999,5.74175,5.73999,5.74073,20000000.0
2007-01-18 07:13:00,5.74043,5.74187,5.74043,5.74085,18000000.0
2007-01-18 07:14:00,5.7399,5.74154,5.7399,5.74111,11000000.0
2007-01-18 07:15:00,5.74111,5.74175,5.74063,5.74127,18000000.0
2007-01-18 07:16:00,5.74077,5.74109,5.74077,5.74085,18000000.0
2007-01-18 07:17:00,5.74072,5.74212,5.74072,5.74116,12000000.0
2007-01-18 07:18:00,5.74102,5.74233,5.74035,5.74094,18000000.0
2007-01-18 07:19:00,5.74123,5.74181,5.74036,5.7416,14000000.0
2007-01-18 07:20:00,5.74074,5.74104,5.73991,5.74025,18000000.0
2007-01-18 07:21:00,5.74052,5.74196,5.74015,5.74015,13000000.0
2007-01-18 07:22:00,5.74043,5.74158,5.73976,5.74,14000000.0
2007-01-18 07:23:00,5.74068,5.74163,5.74022,5.74083,15000000.0
2007-01-18 07:24:00,5.74041,5.74082,5.73937,5.74069,16000000.0
2007-01-18 07:25:00,5.74108,5.74108,5.73974,5.73995,15000000.0
2007-01-18 07:26:00,5.74023,5.74116,5.73941,5.73946,13000000.0
2007-01-18 07:27:00,5.7391,5.74029,5.7391,5.73991,12000000.0
2007-01-18 07:28:00,5.74043,5.74161,5.73949,5.74085,22000000.0
2007-01-18 07:29:00,5.74131,5.74131,5.73966,5.74076,16000000.0
2007-01-18 07:30:00,5.74086,5.74162,5.73985,5.74129,14000000.0
2007-01-18 07:31:00,5.74048,5.74153,5.73972,5.74001,13000000.0
2007-01-18 07:32:00,5.73995,5.74138,5.73972,5.74043,9000000.0
2007-01-18 07:33:00,5.73956,5.74006,5.73932,5.73968,7000000.0
2007-01-18 07:34:00,5.73984,5.74065,5.73958,5.74041,18000000.0
2007-01-18 07:35:00,5.74123,5.74185,5.74061,5.74185,9000000.0
2007-01-18 07:36:00,5.74023,5.7413,5.73985,5.73985,13000000.0
2007-01-18 07:37:00,5.74036,5.74164,5.74036,5.74107,11000000.0
2007-01-18 07:38:00,5.74122,5.74206,5.74032,5.74071,11000000.0
2007-01-18 07:39:00,5.74028,5.74132,5.73974,5.74122,19000000.0
2007-01-18 07:40:00,5.73961,5.74175,5.73959,5.74033,11000000.0
2007-01-18 07:41:00,5.7402,5.74095,5.73992,5.74095,7000000.0
2007-01-18 07:42:00,5.74122,5.74125,5.73985,5.74125,13000000.0
2007-01-18 07:43:00,5.74115,5.74145,5.74,5.74,14000000.0
2007-01-18 07:44:00,5.74056,5.74138,5.74018,5.7406,10000000.0
2007-01-18 07:45:00,5.74163,5.74173,5.74028,5.74067,8000000.0
2007-01-18 07:46:00,5.74102,5.74145,5.74064,5.74078,13000000.0
2007-01-18 07:47:00,5.74143,5.74238,5.74105,5.74166,15000000.0
2007-01-18 07:48:00,5.74229,5.74234,5.74092,5.74114,13000000.0
2007-01-18 07:49:00,5.74111,5.74185,5.7404,5.74185,10000000.0
2007-01-18 07:50:00,5.74154,5.74237,5.74053,5.74237,17000000.0
2007-01-18 07:51:00,5.74186,5.74249,5.74163,5.74163,16000000.0
2007-01-18 07:52:00,5.74197,5.74287,5.74141,5.74273,13000000.0
2007-01-18 07:53:00,5.74309,5.74309,5.74129,5.74197,10000000.0
2007-01-18 07:54:00,5.74204,5.74265,5.74156,5.74247,11000000.0
2007-01-18 07:55:00,5.74133,5.74261,5.74106,5.74193,12000000.0
2007-01-18 07:56:00,5.74249,5.74339,5.74153,5.74153,13000000.0
2007-01-18 07:57:00,5.74136,5.74329,5.74136,5.74329,8000000.0
2007-01-18 07:58:00,5.74333,5.7435,5.74214,5.7435,14000000.0
2007-01-18 07:59:00,5.74349,5.74349,5.74218,5.74244,15000000.0
2007-01-18 08:00:00,5.74403,5.74447,5.74278,5.74439,10000000.0
2007-01-18 08:01:00,5.74441,5.74478,5.74363,5.74478,13000000.0
2007-01-18 08:02:00,5.74417,5.74466,5.74374,5.74431,14000000.0
2007-01-18 08:03:00,5.74402,5.74504,5.74314,5.7441,12000000.0
2007-01-18 08:04:00,5.74466,5.74466,5.74288,5.74443,16000000.0
2007-01-18 08:05:00,5.7438,5.74463,5.7427,5.74463,14000000.0
2007-01-18 08:06:00,5.74462,5.74478,5.7429,5.7429,19000000.0
2007-01-18 08:07:00,5.74397,5.74411,5.74295,5.74295,19000000.0
2007-01-18 08:08:00,5.74297,5.74416,5.74288,5.74354,11000000.0
2007-01-18 08:09:00,5.74307,5.74387,5.74252,5.74252,10000000.0
2007-01-18 08:10:00,5.74216,5.74394,5.74216,5.74387,16000000.0
2007-01-18 08:11:00,5.74374,5.74406,5.74283,5.74283,9000000.0
2007-01-18 08:12:00,5.743,5.74419,5.74295,5.74335,10000000.0
2007-01-18 08:13:00,5.74357,5.74433,5.74295,5.74306,11000000.0
2007-01-18 08:14:00,5.74344,5.74409,5.74245,5.74245,12000000.0
2007-01-18 08:15:00,5.74272,5.74368,5.74199,5.74368,15000000.0
2007-01-18 08:16:00,5.74347,5.74389,5.74251,5.74306,14000000.0
2007-01-18 08:17:00,5.74289,5.74442,5.74289,5.74384,10000000.0
2007-01-18 08:18:00,5.74388,5.74388,5.74314,5.74345,9000000.0
2007-01-18 08:19:00,5.74355,5.74379,5.74292,5.74301,11000000.0
2007-01-18 08:20:00,5.74374,5.74416,5.74307,5.74388,11000000.0
2007-01-18 08:21:00,5.7445,5.74474,5.74284,5.74284,20000000.0
2007-01-18 08:22:00,5.74293,5.74379,5.74205,5.74329,8000000.0
2007-01-18 08:23:00,5.74282,5.74413,5.74216,5.74413,12000000.0
2007-01-18 08:24:00,5.74414,5.74414,5.74247,5.74269,13000000.0
2007-01-18 08:25:00,5.74243,5.74425,5.74226,5.74344,12000000.0
2007-01-18 08:26:00,5.74247,5.74402,5.74247,5.74374,13000000.0
2007-01-18 08:27:00,5.74357,5.74399,5.74317,5.74399,11000000.0
2007-01-18 08:28:00,5.74364,5.74423,5.74308,5.74308,8000000.0
2007-01-18 08:29:00,5.74311,5.74426,5.74271,5.74387,12000000.0
2007-01-18 08:30:00,5.7432,5.74424,5.74296,5.74402,11000000.0
2007-01-18 08:31:00,5.74284,5.74369,5.74284,5.74315,10000000.0
2007-01-18 08:32:00,5.74228,5.74419,5.74228,5.74345,13000000.0
2007-01-18 08:33:00,5.74443,5.74443,5.74232,5.74243,11000000.0
2007-01-18 08:34:00,5.7432,5.7432,5.74125,5.74249,17000000.0
2007-01-18 08:35:00,5.74402,5.74472,5.74298,5.74424,11000000.0
2007-01-18 08:36:00,5.74436,5.74555,5.74351,5.74555,10000000.0
2007-01-18 08:37:00,5.74554,5.74591,5.7447,5.74504,9000000.0
2007-01-18 08:38:00,5.74372,5.74528,5.74367,5.74433,18000000.0
2007-01-18 08:39:00,5.74311,5.74444,5.74311,5.7436,8000000.0
2007-01-18 08:40:00,5.7443,5.7451,5.74368,5.7451,7000000.0
2007-01-18 08:41:00,5.74315,5.74596,5.74303,5.74596,16000000.0
2007-01-18 08:42:00,5.74547,5.74554,5.74406,5.74452,14000000.0
2007-01-18 08:43:00,5.74359,5.74519,5.74351,5.74428,12000000.0
2007-01-18 08:44:00,5.7445,5.74519,5.74351,5.74496,9000000.0
2007-01-18 08:45:00,5.74497,5.74511,5.74332,5.74422,18000000.0
2007-01-18 08:46:00,5.74386,5.74518,5.74329,5.74371,14000000.0
2007-01-18 08:47:00,5.74409,5.74454,5.74306,5.74306,18000000.0
2007-01-18 08:48:00,5.74321,5.74455,5.74286,5.74333,12000000.0
2007-01-18 08:49:00,5.74381,5.74415,5.74259,5.7434,14000000.0
2007-01-18 08:50:00,5.74327,5.74467,5.74289,5.74289,16000000.0
2007-01-18 08:51:00,5.74326,5.74434,5.74291,5.74373,21000000.0
2007-01-18 08:52:00,5.74409,5.74437,5.74273,5.74363,20000000.0
2007-01-18 08:53:00,5.74233,5.74379,5.74217,5.74327,7000000.0
2007-01-18 08:54:00,5.74286,5.74423,5.74238,5.7435,17000000.0
2007-01-18 08:55:00,5.7427,5.74447,5.7427,5.74306,12000000.0
2007-01-18 08:56:00,5.74419,5.74463,5.74278,5.74401,17000000.0
2007-01-18 08:57:00,5.74398,5.74569,5.74395,5.74536,16000000.0
2007-01-18 08:58:00,5.74572,5.74572,5.74422,5.74422,12000000.0
2007-01-18 08:59:00,5.74561,5.74585,5.74488,5.74515,13000000.0
2007-01-18 09:00:00,5.74441,5.74513,5.74319,5.74513,17000000.0
2007-01-18 09:01:00,5.74651,5.74651,5.74396,5.7445,13000000.0
2007-01-18 09:02:00,5.74565,5.74565,5.74383,5.74485,8000000.0
2007-01-18 09:03:00,5.74382,5.74543,5.7435,5.7447,16000000.0
2007-01-18 09:04:00,5.74504,5.74542,5.74439,5.74489,8000000.0
2007-01-18 09:05:00,5.74524,5.74602,5.74457,5.74602,11000000.0
2007-01-18 09:06:00,5.74576,5.74588,5.74473,5.74566,10000000.0
2007-01-18 09:07:00,5.74552,5.74594,5.74456,5.74456,10000000.0
2007-01-18 09:08:00,5.74478,5.74593,5.74477,5.74583,19000000.0
2007-01-18 09:09:00,5.74546,5.74584,5.74443,5.74566,16000000.0
2007-01-18 09:10:00,5.7456,5.7458,5.74429,5.74429,8000000.0
2007-01-18 09:11:00,5.74344,5.74508,5.74344,5.7445,11000000.0
2007-01-18 09:12:00,5.74486,5.74516,5.74373,5.74373,16000000.0
2007-01-18 09:13:00,5.74459,5.7459,5.74441,5.74529,15000000.0
2007-01-18 09:14:00,5.74506,5.74641,5.74503,5.74619,17000000.0
2007-01-18 09:15:00,5.74498,5.74707,5.74498,5.74646,12000000.0
2007-01-18 09:16:00,5.74682,5.74682,5.74538,5.74654,14000000.0
2007-01-18 09:17:00,5.74692,5.74692,5.7453,5.7453,14000000.0
2007-01-18 09:18:00,5.74559,5.74584,5.74416,5.74479,18000000.0
2007-01-18 09:19:00,5.74449,5.74545,5.74414,5.74512,14000000.0
2007-01-18 09:20:00,5.74562,5.74584,5.74422,5.74581,18000000.0
2007-01-18 09:21:00,5.74573,5.74616,5.74427,5.74607,17000000.0
2007-01-18 09:22:00,5.74577,5.74613,5.74437,5.74437,13000000.0
2007-01-18 09:23:00,5.74452,5.74523,5.74404,5.74404,12000000.0
2007-01-18 09:24:00,5.74397,5.74561,5.74397,5.74561,14000000.0
2007-01-18 09:25:00,5.74461,5.74541,5.74356,5.74436,9000000.0
2007-01-18 09:26:00,5.74328,5.7439,5.74229,5.7439,13000000.0
2007-01-18 09:27:00,5.74306,5.74386,5.74242,5.74242,13000000.0
2007-01-18 09:28:00,5.74204,5.74296,5.74038,5.74211,19000000.0
2007-01-18 09:29:00,5.74199,5.74199,5.7399,5.74152,14000000.0
2007-01-18 09:30:00,5.74096,5.74154,5.74015,5.74117,15000000.0
2007-01-18 09:31:00,5.74118,5.74175,5.74036,5.74148,11000000.0
2007-01-18 09:32:00,5.73952,5.74136,5.73952,5.74013,16000000.0
2007-01-18 09:33:00,5.74067,5.74118,5.73955,5.74053,9000000.0
2007-01-18 09:34:00,5.74052,5.74194,5.73985,5.74194,18000000.0
2007-01-18 09:35:00,5.74228,5.74319,5.74151,5.74244,14000000.0
2007-01-18 09:36:00,5.74141,5.74266,5.74098,5.74215,16000000.0
2007-01-18 09:37:00,5.74251,5.74256,5.74077,5.74231,20000000.0
2007-01-18 09:38:00,5.74225,5.74225,5.74036,5.74126,19000000.0
2007-01-18 09:39:00,5.74141,5.7418,5.74045,5.74145,16000000.0
2007-01-18 09:40:00,5.7396,5.74095,5.73912,5.74095,12000000.0
2007-01-18 09:41:00,5.74042,5.74158,5.73968,5.74005,18000000.0
2007-01-18 09:42:00,5.74083,5.74083,5.73884,5.74008,16000000.0
2007-01-18 09:43:00,5.74041,5.74112,5.73976,5.74112,15000000.0
2007-01-18 09:44:00,5.74042,5.74103,5.73968,5.7407,13000000.0
2007-01-18 09:45:00,5.74041,5.74107,5.73967,5.74071,13000000.0
2007-01-18 09:46:00,5.74093,5.74147,5.73993,5.74091,17000000.0
2007-01-18 09:47:00,5.74137,5.74204,5.7406,5.7416,13000000.0
2007-01-18 09:48:00,5.74177,5.74208,5.74016,5.74033,16000000.0
2007-01-18 09:49:00,5.74123,5.74243,5.7405,5.74243,17000000.0
2007-01-18 09:50:00,5.74212,5.74217,5.7403,5.74217,12000000.0
2007-01-18 09:51:00,5.74197,5.7421,5.74082,5.74082,16000000.0
2007-01-18 09:52:00,5.74142,5.74155,5.73974,5.7414,16000000.0
2007-01-18 09:53:00,5.74126,5.74176,5.74028,5.74144,15000000.0
2007-01-18 09:54:00,5.74167,5.74198,5.74016,5.74133,15000000.0
2007-01-18 09:55:00,5.74288,5.74288,5.74159,5.74194,15000000.0
2007-01-18 09:56:00,5.74248,5.74254,5.74117,5.74254,17000000.0
2007-01-18 09:57:00,5.74258,5.74371,5.7422,5.74346,12000000.0
2007-01-18 09:58:00,5.74293,5.74396,5.74212,5.74396,14000000.0
2007-01-18 09:59:00,5.7443,5.7444,5.74239,5.74297,10000000.0
2007-01-18 10:00:00,5.74307,5.74367,5.74243,5.74243,11000000.0
2007-01-18 10:01:00,5.74398,5.74447,5.743,5.74371,24000000.0
2007-01-18 10:02:00,5.74443,5.74604,5.74418,5.74571,14000000.0
2007-01-18 10:03:00,5.74649,5.74649,5.7449,5.74644,16000000.0
2007-01-18 10:04:00,5.74565,5.74587,5.74184,5.74308,10000000.0
2007-01-18 10:05:00,5.74332,5.74356,5.74211,5.7435,10000000.0
2007-01-18 10:06:00,5.74425,5.74431,5.74236,5.74236,9000000.0
2007-01-18 10:07:00,5.74244,5.74297,5.74158,5.74236,11000000.0
2007-01-18 10:08:00,5.74166,5.74228,5.74076,5.74196,9000000.0
2007-01-18 10:09:00,5.74179,5.74247,5.74107,5.74144,11000000.0
2007-01-18 10:10:00,5.74168,5.74287,5.7413,5.74287,15000000.0
2007-01-18 10:11:00,5.74292,5.74305,5.74135,5.74305,16000000.0
2007-01-18 10:12:00,5.74264,5.74301,5.74102,5.74265,19000000.0
2007-01-18 10:13:00,5.74251,5.74354,5.74201,5.74276,9000000.0
2007-01-18 10:14:00,5.74296,5.7432,5.74186,5.74207,11000000.0
2007-01-18 10:15:00,5.74192,5.74196,5.74069,5.74117,8000000.0
2007-01-18 10:16:00,5.74067,5.74188,5.74025,5.74188,17000000.0
2007-01-18 10:17:00,5.74166,5.74166,5.7404,5.74133,16000000.0
2007-01-18 10:18:00,5.74166,5.74239,5.74085,5.74206,16000000.0
2007-01-18 10:19:00,5.74229,5.74268,5.74056,5.74197,17000000.0
2007-01-18 10:20:00,5.74201,5.74216,5.74046,5.74161,16000000.0
2007-01-18 10:21:00,5.74235,5.74256,5.74121,5.74194,7000000.0
2007-01-18 10:22:00,5.74101,5.74255,5.74058,5.74255,10000000.0
2007-01-18 10:23:00,5.74095,5.74228,5.74032,5.74159,14000000.0
2007-01-18 10:24:00,5.74009,5.74129,5.73983,5.74039,13000000.0
2007-01-18 10:25:00,5.74062,5.7415,5.73977,5.74121,12000000.0
2007-01-18 10:26:00,5.73981,5.74054,5.73923,5.73936,11000000.0
2007-01-18 10:27:00,5.74057,5.74127,5.7391,5.74002,13000000.0
2007-01-18 10:28:00,5.74086,5.74105,5.7398,5.74041,13000000.0
2007-01-18 10:29:00,5.74012,5.7402,5.7391,5.7391,11000000.0
2007-01-18 10:30:00,5.74071,5.74071,5.73945,5.73945,9000000.0
2007-01-18 10:31:00,5.74002,5.74079,5.73866,5.73968,16000000.0
2007-01-18 10:32:00,5.7401,5.74053,5.73914,5.74052,9000000.0
2007-01-18 10:33:00,5.74127,5.74173,5.73991,5.74108,12000000.0
2007-01-18 10:34:00,5.74131,5.74137,5.7402,5.74062,11000000.0
2007-01-18 10:35:00,5.74097,5.74144,5.74042,5.74095,17000000.0
2007-01-18 10:36:00,5.74104,5.74168,5.74026,5.74036,10000000.0
2007-01-18 10:37:00,5.74023,5.74238,5.74016,5.74186,15000000.0
2007-01-18 10:38:00,5.7422,5.74242,5.74082,5.74242,17000000.0
2007-01-18 10:39:00,5.74241,5.74241,5.74092,5.74221,13000000.0
2007-01-18 10:40:00,5.74227,5.7423,5.74086,5.74086,10000000.0
2007-01-18 10:41:00,5.74136,5.74204,5.74089,5.74204,15000000.0
2007-01-18 10:42:00,5.74224,5.74294,5.7416,5.74294,12000000.0
2007-01-18 10:43:00,5.74322,5.74378,5.74214,5.74364,13000000.0
2007-01-18 10:44:00,5.74382,5.74415,5.74214,5.74415,12000000.0
2007-01-18 10:45:00,5.74423,5.74474,5.74272,5.74421,13000000.0
2007-01-18 10:46:00,5.74423,5.74519,5.74361,5.74486,13000000.0
2007-01-18 10:47:00,5.74349,5.74443,5.74336,5.74398,7000000.0
2007-01-18 10:48:00,5.74344,5.74397,5.74221,5.74397,12000000.0
2007-01-18 10:49:00,5.74434,5.74481,5.74286,5.74404,10000000.0
2007-01-18 10:50:00,5.74432,5.74489,5.7436,5.74485,14000000.0
2007-01-18 10:51:00,5.74492,5.74552,5.74401,5.74454,11000000.0
2007-01-18 10:52:00,5.74403,5.74586,5.74376,5.74549,20000000.0
2007-01-18 10:53:00,5.74492,5.74616,5.74478,5.74616,9000000.0
2007-01-18 10:54:00,5.74567,5.74607,5.74426,5.74607,18000000.0
2007-01-18 10:55:00,5.74555,5.74678,5.74493,5.74678,10000000.0
2007-01-18 10:56:00,5.74599,5.74658,5.74525,5.74658,11000000.0
2007-01-18 10:57:00,5.74691,5.74708,5.74513,5.74605,8000000.0
2007-01-18 10:58:00,5.74608,5.74625,5.7448,5.74497,10000000.0
2007-01-18 10:59:00,5.74389,5.74573,5.74381,5.74573,10000000.0
2007-01-18 11:00:00,5.74623,5.74645,5.74483,5.74624,15000000.0
2007-01-18 11:01:00,5.74599,5.74813,5.74591,5.74689,12000000.0
2007-01-18 11:02:00,5.74673,5.74843,5.74672,5.74838,8000000.0
2007-01-18 11:03:00,5.74857,5.74883,5.74791,5.74871,11000000.0
2007-01-18 11:04:00,5.74905,5.74919,5.747,5.74786,15000000.0
2007-01-18 11:05:00,5.74823,5.7495,5.74727,5.7485,17000000.0
2007-01-18 11:06:00,5.7475,5.74883,5.74663,5.74883,12000000.0
2007-01-18 11:07:00,5.74851,5.74882,5.74682,5.74698,11000000.0
2007-01-18 11:08:00,5.7474,5.74775,5.74624,5.74624,22000000.0
2007-01-18 11:09:00,5.74656,5.74778,5.7461,5.74767,9000000.0
2007-01-18 11:10:00,5.7471,5.74743,5.74601,5.74623,16000000.0
2007-01-18 11:11:00,5.74771,5.74799,5.74617,5.7465,7000000.0
2007-01-18 11:12:00,5.74792,5.74792,5.7462,5.74703,15000000.0
2007-01-18 11:13:00,5.74634,5.7475,5.74629,5.74664,11000000.0
2007-01-18 11:14:00,5.74683,5.74951,5.74683,5.74902,18000000.0
2007-01-18 11:15:00,5.74784,5.75104,5.74784,5.75104,11000000.0
2007-01-18 11:16:00,5.7509,5.75121,5.74896,5.74896,13000000.0
2007-01-18 11:17:00,5.7504,5.7504,5.74892,5.74989,13000000.0
2007-01-18 11:18:00,5.75009,5.75162,5.74953,5.7516,9000000.0
2007-01-18 11:19:00,5.75096,5.75233,5.7506,5.75121,17000000.0
2007-01-18 11:20:00,5.75187,5.75232,5.75037,5.75091,14000000.0
2007-01-18 11:21:00,5.75151,5.75173,5.75035,5.75129,14000000.0
2007-01-18 11:22:00,5.75106,5.75158,5.74953,5.74995,22000000.0
2007-01-18 11:23:00,5.74984,5.75046,5.74927,5.74957,8000000.0
2007-01-18 11:24:00,5.75061,5.75115,5.74926,5.75011,18000000.0
2007-01-18 11:25:00,5.75128,5.7515,5.75042,5.75092,9000000.0
2007-01-18 11:26:00,5.7511,5.75194,5.75027,5.75109,15000000.0
2007-01-18 11:27:00,5.75079,5.75137,5.74966,5.75066,10000000.0
2007-01-18 11:28:00,5.75072,5.75132,5.74974,5.7512,13000000.0
2007-01-18 11:29:00,5.75008,5.75083,5.74872,5.74872,17000000.0
2007-01-18 11:30:00,5.74894,5.74997,5.74811,5.74912,13000000.0
2007-01-18 11:31:00,5.74946,5.74983,5.74848,5.74857,12000000.0
2007-01-18 11:32:00,5.74948,5.75013,5.74839,5.74945,20000000.0
2007-01-18 11:33:00,5.74993,5.75022,5.74859,5.75022,16000000.0
2007-01-18 11:34:00,5.75075,5.75075,5.74804,5.74908,13000000.0
2007-01-18 11:35:00,5.74936,5.75006,5.74838,5.75,14000000.0
2007-01-18 11:36:00,5.74816,5.7489,5.74625,5.74651,11000000.0
2007-01-18 11:37:00,5.74735,5.7477,5.74632,5.74673,16000000.0
2007-01-18 11:38:00,5.74769,5.74775,5.74572,5.74697,8000000.0
2007-01-18 11:39:00,5.74668,5.74729,5.74594,5.74656,11000000.0
2007-01-18 11:40:00,5.74691,5.74792,5.74627,5.74671,12000000.0
2007-01-18 11:41:00,5.74714,5.7475,5.74597,5.74722,10000000.0
2007-01-18 11:42:00,5.74814,5.74815,5.74679,5.74679,10000000.0
2007-01-18 11:43:00,5.74848,5.74872,5.74733,5.74836,17000000.0
2007-01-18 11:44:00,5.74873,5.74873,5.7463,5.74735,15000000.0
2007-01-18 11:45:00,5.74654,5.74791,5.74566,5.74566,16000000.0
2007-01-18 11:46:00,5.74608,5.747,5.7458,5.74628,7000000.0
2007-01-18 11:47:00,5.74675,5.74732,5.74499,5.74732,16000000.0
2007-01-18 11:48:00,5.74719,5.74805,5.74596,5.74724,13000000.0
2007-01-18 11:49:00,5.74725,5.74771,5.74636,5.74665,10000000.0
2007-01-18 11:50:00,5.74646,5.74781,5.74587,5.74648,12000000.0
2007-01-18 11:51:00,5.74644,5.74769,5.74629,5.74759,14000000.0
2007-01-18 11:52:00,5.74712,5.74716,5.74584,5.74586,18000000.0
2007-01-18 11:53:00,5.74709,5.74801,5.74623,5.74774,16000000.0
2007-01-18 11:54:00,5.74789,5.74789,5.74662,5.74745,8000000.0
2007-01-18 11:55:00,5.74788,5.74987,5.74788,5.74896,8000000.0
2007-01-18 11:56:00,5.7502,5.7502,5.74876,5.74893,8000000.0
2007-01-18 11:57:00,5.74951,5.74981,5.74839,5.74905,11000000.0
2007-01-18 11:58:00,5.74814,5.74945,5.74701,5.74836,14000000.0
2007-01-18 11:59:00,5.7483,5.7491,5.74776,5.74889,11000000.0
2007-01-18 12:00:00,5.74887,5.74975,5.74763,5.74774,15000000.0
2007-01-18 12:01:00,5.74944,5.75044,5.74834,5.75013,13000000.0
2007-01-18 12:02:00,5.75059,5.751,5.74891,5.74891,15000000.0
2007-01-18 12:03:00,5.74858,5.74956,5.74807,5.7481,11000000.0
2007-01-18 12:04:00,5.74825,5.74855,5.74755,5.74832,9000000.0
2007-01-18 12:05:00,5.74888,5.74911,5.74756,5.74763,9000000.0
2007-01-18 12:06:00,5.74773,5.74877,5.74712,5.74774,15000000.0
2007-01-18 12:07:00,5.74843,5.74865,5.74696,5.74832,11000000.0
2007-01-18 12:08:00,5.74897,5.74938,5.74747,5.74938,8000000.0
2007-01-18 12:09:00,5.74969,5.75082,5.74888,5.75069,18000000.0
2007-01-18 12:10:00,5.75114,5.75202,5.75024,5.75202,14000000.0
2007-01-18 12:11:00,5.7529,5.75307,5.75124,5.75195,9000000.0
2007-01-18 12:12:00,5.75229,5.75283,5.75175,5.75235,18000000.0
2007-01-18 12:13:00,5.75356,5.75421,5.7523,5.75364,12000000.0
2007-01-18 12:14:00,5.75334,5.75517,5.75334,5.75422,10000000.0
2007-01-18 12:15:00,5.7534,5.75427,5.75303,5.75368,8000000.0
2007-01-18 12:16:00,5.7536,5.7543,5.75186,5.75375,14000000.0
2007-01-18 12:17:00,5.75427,5.75457,5.75246,5.75389,13000000.0
2007-01-18 12:18:00,5.75351,5.75444,5.75322,5.75401,10000000.0
2007-01-18 12:19:00,5.75368,5.75464,5.75316,5.75464,11000000.0
2007-01-18 12:20:00,5.75401,5.75401,5.75302,5.75399,8000000.0
2007-01-18 12:21:00,5.75408,5.75475,5.75257,5.75362,20000000.0
2007-01-18 12:22:00,5.75361,5.75505,5.75361,5.7548,14000000.0
2007-01-18 12:23:00,5.75375,5.7549,5.7532,5.75437,11000000.0
2007-01-18 12:24:00,5.75405,5.75444,5.75257,5.75444,17000000.0
2007-01-18 12:25:00,5.75366,5.75468,5.75275,5.75281,12000000.0
2007-01-18 12:26:00,5.75475,5.7552,5.75377,5.75431,7000000.0
2007-01-18 12:27:00,5.75407,5.75509,5.75357,5.75472,7000000.0
2007-01-18 12:28:00,5.75534,5.75554,5.7536,5.75548,19000000.0
2007-01-18 12:29:00,5.75506,5.75687,5.75506,5.75529,12000000.0
2007-01-18 12:30:00,5.75506,5.75573,5.75454,5.7557,10000000.0
2007-01-18 12:31:00,5.75587,5.75636,5.75404,5.75464,12000000.0
2007-01-18 12:32:00,5.7558,5.75661,5.75516,5.75603,12000000.0
2007-01-18 12:33:00,5.75644,5.75717,5.75511,5.75511,15000000.0
2007-01-18 12:34:00,5.75553,5.75666,5.75545,5.7557,12000000.0
2007-01-18 12:35:00,5.7555,5.75687,5.7555,5.75615,12000000.0
2007-01-18 12:36:00,5.75453,5.757,5.75453,5.757,15000000.0
2007-01-18 12:37:00,5.75576,5.7563,5.75508,5.7562,8000000.0
2007-01-18 12:38:00,5.75563,5.75645,5.75509,5.75592,15000000.0
2007-01-18 12:39:00,5.75589,5.75596,5.75429,5.75443,14000000.0
2007-01-18 12:40:00,5.7556,5.75647,5.75482,5.75647,18000000.0
2007-01-18 12:41:00,5.75612,5.75612,5.75487,5.75573,11000000.0
2007-01-18 12:42:00,5.75495,5.75587,5.75437,5.75544,17000000.0
2007-01-18 12:43:00,5.75555,5.75555,5.75478,5.75555,11000000.0
2007-01-18 12:44:00,5.75555,5.75555,5.75393,5.75481,13000000.0
2007-01-18 12:45:00,5.75463,5.75476,5.75376,5.75376,10000000.0
2007-01-18 12:46:00,5.75316,5.75449,5.75238,5.7534,20000000.0
2007-01-18 12:47:00,5.75307,5.75448,5.75295,5.75448,10000000.0
2007-01-18 12:48:00,5.75329,5.75409,5.75269,5.75269,10000000.0
2007-01-18 12:49:00,5.75396,5.75396,5.75282,5.75282,15000000.0
2007-01-18 12:50:00,5.75331,5.75411,5.75218,5.75368,14000000.0
2007-01-18 12:51:00,5.75377,5.75387,5.7523,5.75379,14000000.0
2007-01-18 12:52:00,5.75335,5.75354,5.75186,5.75324,9000000.0
2007-01-18 12:53:00,5.75377,5.75388,5.75262,5.75324,9000000.0
2007-01-18 12:54:00,5.75395,5.75432,5.75268,5.75268,20000000.0
2007-01-18 12:55:00,5.75451,5.75521,5.75373,5.75487,12000000.0
2007-01-18 12:56:00,5.75391,5.75498,5.75379,5.75493,7000000.0
2007-01-18 12:57:00,5.75477,5.7548,5.75292,5.7535,13000000.0
2007-01-18 12:58:00,5.75386,5.75461,5.75267,5.7541,16000000.0
2007-01-18 12:59:00,5.75278,5.75377,5.75215,5.75283,14000000.0
2007-01-18 13:00:00,5.75287,5.75325,5.75186,5.75318,12000000.0
2007-01-18 13:01:00,5.75341,5.75374,5.75208,5.75275,17000000.0
2007-01-18 13:02:00,5.75331,5.75376,5.75195,5.75376,10000000.0
2007-01-18 13:03:00,5.75293,5.75341,5.75195,5.75304,22000000.0
2007-01-18 13:04:00,5.75312,5.75312,5.75094,5.75124,20000000.0
2007-01-18 13:05:00,5.75263,5.75282,5.75103,5.75207,14000000.0
2007-01-18 13:06:00,5.75211,5.75215,5.75015,5.75215,17000000.0
2007-01-18 13:07:00,5.75141,5.7522,5.75106,5.75136,22000000.0
2007-01-18 13:08:00,5.75132,5.75184,5.75005,5.7515,12000000.0
2007-01-18 13:09:00,5.75176,5.75227,5.74988,5.75196,12000000.0
2007-01-18 13:10:00,5.75078,5.75118,5.75005,5.7504,20000000.0
2007-01-18 13:11:00,5.75074,5.75129,5.75065,5.75121,12000000.0
2007-01-18 13:12:00,5.75098,5.75158,5.75012,5.75158,16000000.0
2007-01-18 13:13:00,5.7508,5.75303,5.75066,5.75286,14000000.0
2007-01-18 13:14:00,5.75305,5.75391,5.7523,5.75296,17000000.0
2007-01-18 13:15:00,5.75265,5.75292,5.75204,5.75218,7000000.0
2007-01-18 13:16:00,5.75281,5.75315,5.75205,5.75315,9000000.0
2007-01-18 13:17:00,5.75284,5.75316,5.75179,5.75284,15000000.0
2007-01-18 13:18:00,5.75319,5.75328,5.75213,5.75316,17000000.0
2007-01-18 13:19:00,5.75352,5.75372,5.7521,5.7521,15000000.0
2007-01-18 13:20:00,5.7521,5.75368,5.75209,5.75295,12000000.0
2007-01-18 13:21:00,5.75318,5.75318,5.75222,5.75293,24000000.0
2007-01-18 13:22:00,5.75325,5.75386,5.75236,5.75347,12000000.0
2007-01-18 13:23:00,5.75328,5.75361,5.75185,5.75278,12000000.0
2007-01-18 13:24:00,5.75156,5.75307,5.7513,5.75187,18000000.0
2007-01-18 13:25:00,5.75149,5.75341,5.75149,5.75341,12000000.0
2007-01-18 13:26:00,5.75337,5.75337,5.75191,5.75191,12000000.0
2007-01-18 13:27:00,5.75237,5.75386,5.75237,5.75368,9000000.0
2007-01-18 13:28:00,5.75349,5.75379,5.75263,5.75293,15000000.0
2007-01-18 13:29:00,5.75257,5.75391,5.75215,5.75293,14000000.0
2007-01-18 13:30:00,5.7521,5.75324,5.75197,5.753,11000000.0
2007-01-18 13:31:00,5.75326,5.7535,5.75227,5.75279,11000000.0
2007-01-18 13:32:00,5.75375,5.75375,5.75299,5.75343,8000000.0
2007-01-18 13:33:00,5.75341,5.75444,5.7529,5.75329,14000000.0
2007-01-18 13:34:00,5.75347,5.75382,5.7521,5.75274,11000000.0
2007-01-18 13:35:00,5.75184,5.75257,5.75135,5.75254,16000000.0
2007-01-18 13:36:00,5.75259,5.75297,5.75215,5.75243,8000000.0
2007-01-18 13:37:00,5.75258,5.75279,5.75162,5.75198,17000000.0
2007-01-18 13:38:00,5.75153,5.75364,5.75153,5.75296,14000000.0
2007-01-18 13:39:00,5.75295,5.7535,5.7524,5.75349,10000000.0
2007-01-18 13:40:00,5.75323,5.75358,5.75263,5.75358,8000000.0
2007-01-18 13:41:00,5.7529,5.75329,5.75197,5.75329,11000000.0
2007-01-18 13:42:00,5.7525,5.75327,5.75154,5.75164,14000000.0
2007-01-18 13:43:00,5.75189,5.75354,5.75174,5.7532,11000000.0
2007-01-18 13:44:00,5.75351,5.75351,5.75219,5.75227,11000000.0
2007-01-18 13:45:00,5.75208,5.75285,5.75208,5.75284,14000000.0
2007-01-18 13:46:00,5.75332,5.75348,5.75196,5.75293,11000000.0
2007-01-18 13:47:00,5.75304,5.75304,5.75188,5.75193,13000000.0
2007-01-18 13:48:00,5.75247,5.75311,5.75237,5.75263,14000000.0
2007-01-18 13:49:00,5.75198,5.7534,5.75154,5.75236,12000000.0
2007-01-18 13:50:00,5.75256,5.75356,5.75243,5.75247,16000000.0
2007-01-18 13:51:00,5.753,5.75376,5.75235,5.75346,14000000.0
2007-01-18 13:52:00,5.75301,5.75312,5.75182,5.75182,10000000.0
2007-01-18 13:53:00,5.75266,5.75282,5.75109,5.75109,10000000.0
2007-01-18 13:54:00,5.75139,5.75244,5.75103,5.75136,8000000.0
2007-01-18 13:55:00,5.75259,5.75277,5.75148,5.75254,13000000.0
2007-01-18 13:56:00,5.7531,5.7531,5.75158,5.75208,17000000.0
2007-01-18 13:57:00,5.75291,5.75346,5.75217,5.75296,13000000.0
2007-01-18 13:58:00,5.75359,5.75448,5.75304,5.75448,7000000.0
2007-01-18 13:59:00,5.7547,5.75548,5.75379,5.75488,9000000.0
2007-01-18 14:00:00,5.75593,5.75683,5.75526,5.75683,7000000.0
2007-01-18 14:01:00,5.75705,5.75719,5.75518,5.75719,11000000.0
2007-01-18 14:02:00,5.75652,5.75681,5.75537,5.75613,19000000.0
2007-01-18 14:03:00,5.75489,5.75654,5.75489,5.75518,13000000.0
2007-01-18 14:04:00,5.75566,5.75939,5.75566,5.75919,22000000.0
2007-01-18 14:05:00,5.75882,5.76002,5.7582,5.75876,17000000.0
2007-01-18 14:06:00,5.76004,5.76004,5.75919,5.75937,11000000.0
2007-01-18 14:07:00,5.75925,5.75963,5.75836,5.75963,9000000.0
2007-01-18 14:08:00,5.7594,5.76123,5.75848,5.76123,11000000.0
2007-01-18 14:09:00,5.76161,5.76206,5.7604,5.76176,12000000.0
2007-01-18 14:10:00,5.76154,5.76203,5.76021,5.7613,13000000.0
2007-01-18 14:11:00,5.76147,5.76176,5.76027,5.76121,14000000.0
2007-01-18 14:12:00,5.76119,5.76307,5.76101,5.7621,11000000.0
2007-01-18 14:13:00,5.76321,5.76328,5.76219,5.76323,11000000.0
2007-01-18 14:14:00,5.76335,5.76336,5.76191,5.76312,7000000.0
2007-01-18 14:15:00,5.76295,5.76295,5.76114,5.76158,14000000.0
2007-01-18 14:16:00,5.76297,5.7644,5.76289,5.76376,13000000.0
2007-01-18 14:17:00,5.76369,5.76431,5.76197,5.76256,22000000.0
2007-01-18 14:18:00,5.7625,5.76319,5.76176,5.7627,15000000.0
2007-01-18 14:19:00,5.76194,5.76227,5.76079,5.76125,12000000.0
2007-01-18 14:20:00,5.7616,5.76228,5.76113,5.76192,7000000.0
2007-01-18 14:21:00,5.76243,5.76243,5.761,5.76216,13000000.0
2007-01-18 14:22:00,5.76153,5.76207,5.76116,5.76201,8000000.0
2007-01-18 14:23:00,5.76198,5.76215,5.76084,5.76084,11000000.0
2007-01-18 14:24:00,5.76037,5.76209,5.76037,5.76105,13000000.0
2007-01-18 14:25:00,5.76116,5.76309,5.76116,5.76291,15000000.0
2007-01-18 14:26:00,5.76318,5.7633,5.76206,5.76316,8000000.0
2007-01-18 14:27:00,5.76323,5.76331,5.76241,5.76324,10000000.0
2007-01-18 14:28:00,5.76316,5.76352,5.76234,5.76259,11000000.0
2007-01-18 14:29:00,5.76387,5.76424,5.76212,5.76389,21000000.0
2007-01-18 14:30:00,5.76366,5.76422,5.76277,5.76353,11000000.0
2007-01-18 14:31:00,5.76381,5.76433,5.76295,5.76375,17000000.0
2007-01-18 14:32:00,5.76394,5.7655,5.76394,5.76411,15000000.0
2007-01-18 14:33:00,5.76458,5.76482,5.76299,5.76394,8000000.0
2007-01-18 14:34:00,5.76375,5.7642,5.76259,5.76295,9000000.0
2007-01-18 14:35:00,5.76348,5.76377,5.76071,5.76142,11000000.0
2007-01-18 14:36:00,5.76069,5.76212,5.75993,5.76046,15000000.0
2007-01-18 14:37:00,5.76072,5.76123,5.76005,5.7605,8000000.0
2007-01-18 14:38:00,5.76148,5.76152,5.76051,5.76152,10000000.0
2007-01-18 14:39:00,5.7604,5.76186,5.75995,5.76148,19000000.0
2007-01-18 14:40:00,5.76235,5.76398,5.762,5.76262,15000000.0
2007-01-18 14:41:00,5.76283,5.76339,5.7622,5.76237,15000000.0
2007-01-18 14:42:00,5.76259,5.76355,5.76165,5.76346,17000000.0
2007-01-18 14:43:00,5.76312,5.76336,5.76182,5.76182,15000000.0
2007-01-18 14:44:00,5.76201,5.76357,5.76201,5.76357,15000000.0
2007-01-18 14:45:00,5.76388,5.76388,5.76218,5.76365,9000000.0
2007-01-18 14:46:00,5.76236,5.76333,5.76215,5.76256,11000000.0
2007-01-18 14:47:00,5.76299,5.76325,5.76178,5.76301,12000000.0
2007-01-18 14:48:00,5.76302,5.76302,5.76118,5.76251,12000000.0
2007-01-18 14:49:00,5.76151,5.76177,5.76053,5.76155,12000000.0
2007-01-18 14:50:00,5.76191,5.76204,5.76066,5.76116,15000000.0
2007-01-18 14:51:00,5.76123,5.76374,5.76123,5.76374,10000000.0
2007-01-18 14:52:00,5.76229,5.76385,5.76181,5.76191,13000000.0
2007-01-18 14:53:00,5.76213,5.76351,5.76213,5.76278,13000000.0
2007-01-18 14:54:00,5.76309,5.76309,5.76106,5.76106,9000000.0
2007-01-18 14:55:00,5.76063,5.7619,5.76063,5.76184,16000000.0
2007-01-18 14:56:00,5.76175,5.76196,5.76047,5.76145,15000000.0
2007-01-18 14:57:00,5.76127,5.76207,5.76028,5.76171,15000000.0
2007-01-18 14:58:00,5.76132,5.76186,5.76021,5.76186,11000000.0
2007-01-18 14:59:00,5.76178,5.7621,5.76055,5.7613,14000000.0
2007-01-18 15:00:00,5.76164,5.7626,5.76094,5.76111,18000000.0
2007-01-18 15:01:00,5.76194,5.76226,5.76093,5.76111,12000000.0
2007-01-18 15:02:00,5.76118,5.7619,5.76098,5.76148,7000000.0
2007-01-18 15:03:00,5.76248,5.76248,5.76086,5.76086,18000000.0
2007-01-18 15:04:00,5.7606,5.76187,5.76038,5.76107,21000000.0
2007-01-18 15:05:00,5.76137,5.76267,5.76073,5.76207,13000000.0
2007-01-18 15:06:00,5.762,5.7626,5.76117,5.76256,14000000.0
2007-01-18 15:07:00,5.76288,5.76315,5.76136,5.7628,22000000.0
2007-01-18 15:08:00,5.76189,5.76245,5.76153,5.76245,10000000.0
2007-01-18 15:09:00,5.76133,5.76271,5.76106,5.76229,9000000.0
2007-01-18 15:10:00,5.76222,5.76277,5.7614,5.76168,14000000.0
2007-01-18 15:11:00,5.76283,5.76354,5.76232,5.76297,12000000.0
2007-01-18 15:12:00,5.76153,5.7631,5.76153,5.76281,13000000.0
2007-01-18 15:13:00,5.76164,5.76259,5.76109,5.7621,12000000.0
2007-01-18 15:14:00,5.76063,5.76257,5.76063,5.76248,10000000.0
2007-01-18 15:15:00,5.7627,5.7627,5.76028,5.76132,16000000.0
2007-01-18 15:16:00,5.76167,5.76189,5.75986,5.76164,15000000.0
2007-01-18 15:17:00,5.76058,5.76171,5.76026,5.76171,14000000.0
2007-01-18 15:18:00,5.76153,5.76153,5.75995,5.75995,12000000.0
2007-01-18 15:19:00,5.7612,5.76134,5.76038,5.76102,11000000.0
2007-01-18 15:20:00,5.76029,5.76152,5.76015,5.76078,14000000.0
2007-01-18 15:21:00,5.76049,5.76103,5.76032,5.76082,14000000.0
2007-01-18 15:22:00,5.76048,5.76156,5.76013,5.76013,10000000.0
2007-01-18 15:23:00,5.76148,5.76172,5.7606,5.76109,11000000.0
2007-01-18 15:24:00,5.76139,5.76139,5.76023,5.76023,10000000.0
2007-01-18 15:25:00,5.76157,5.76192,5.76027,5.76027,16000000.0
2007-01-18 15:26:00,5.76047,5.76172,5.76029,5.76132,15000000.0
2007-01-18 15:27:00,5.76013,5.76136,5.75973,5.76071,10000000.0
2007-01-18 15:28:00,5.7616,5.7617,5.76087,5.7617,11000000.0
2007-01-18 15:29:00,5.76211,5.76211,5.75992,5.7608,19000000.0
2007-01-18 15:30:00,5.76224,5.76909,5.76224,5.76909,10000000.0
2007-01-18 15:31:00,5.76865,5.76865,5.76498,5.76625,14000000.0
2007-01-18 15:32:00,5.76614,5.76674,5.76405,5.76577,12000000.0
2007-01-18 15:33:00,5.76607,5.76867,5.7654,5.76769,20000000.0
2007-01-18 15:34:00,5.7686,5.77061,5.76723,5.77035,12000000.0
2007-01-18 15:35:00,5.77146,5.77283,5.76987,5.76987,12000000.0
2007-01-18 15:36:00,5.77116,5.77283,5.77075,5.77283,10000000.0
2007-01-18 15:37:00,5.7727,5.77304,5.77184,5.77248,10000000.0
2007-01-18 15:38:00,5.77176,5.77206,5.76995,5.77098,13000000.0
2007-01-18 15:39:00,5.77026,5.7707,5.76806,5.76896,7000000.0
2007-01-18 15:40:00,5.76816,5.76927,5.76754,5.76796,10000000.0
2007-01-18 15:41:00,5.76847,5.76924,5.768,5.76883,9000000.0
2007-01-18 15:42:00,5.76827,5.76913,5.76725,5.76892,13000000.0
2007-01-18 15:43:00,5.76852,5.76905,5.76767,5.76905,16000000.0
2007-01-18 15:44:00,5.76809,5.76891,5.76572,5.76712,14000000.0
2007-01-18 15:45:00,5.76792,5.76792,5.76562,5.76713,15000000.0
2007-01-18 15:46:00,5.76718,5.76765,5.76588,5.76666,13000000.0
2007-01-18 15:47:00,5.76709,5.76794,5.76665,5.76723,9000000.0
2007-01-18 15:48:00,5.76782,5.76852,5.76634,5.76813,21000000.0
2007-01-18 15:49:00,5.76997,5.76997,5.76675,5.76805,23000000.0
2007-01-18 15:50:00,5.76782,5.76782,5.76601,5.7673,12000000.0
2007-01-18 15:51:00,5.76903,5.76985,5.76817,5.76924,19000000.0
2007-01-18 15:52:00,5.76838,5.76927,5.76699,5.76841,15000000.0
2007-01-18 15:53:00,5.76873,5.76873,5.76594,5.76643,14000000.0
2007-01-18 15:54:00,5.76684,5.76821,5.7664,5.76821,15000000.0
2007-01-18 15:55:00,5.7685,5.76861,5.76739,5.76808,12000000.0
2007-01-18 15:56:00,5.76759,5.76831,5.7659,5.76682,18000000.0
2007-01-18 15:57:00,5.76498,5.76769,5.76495,5.76569,10000000.0
2007-01-18 15:58:00,5.76619,5.76679,5.76524,5.76648,22000000.0
2007-01-18 15:59:00,5.76556,5.76586,5.76412,5.76426,12000000.0
2007-01-18 16:00:00,5.76509,5.76615,5.76262,5.76347,12000000.0
2007-01-18 16:01:00,5.76132,5.76314,5.76075,5.76252,12000000.0
2007-01-18 16:02:00,5.76347,5.76385,5.76217,5.76372,13000000.0
2007-01-18 16:03:00,5.76419,5.76467,5.7626,5.76358,13000000.0
2007-01-18 16:04:00,5.76396,5.76409,5.76259,5.7626,11000000.0
2007-01-18 16:05:00,5.76334,5.76414,5.76268,5.76361,9000000.0
2007-01-18 16:06:00,5.7618,5.76232,5.76061,5.76137,14000000.0
2007-01-18 16:07:00,5.7615,5.76191,5.75998,5.76064,15000000.0
2007-01-18 16:08:00,5.76215,5.76256,5.76115,5.76154,15000000.0
2007-01-18 16:09:00,5.7613,5.76261,5.7609,5.76198,17000000.0
2007-01-18 16:10:00,5.76204,5.76315,5.76069,5.76249,14000000.0
2007-01-18 16:11:00,5.76258,5.76309,5.76217,5.76305,9000000.0
2007-01-18 16:12:00,5.76315,5.76315,5.76102,5.76173,15000000.0
2007-01-18 16:13:00,5.76114,5.76234,5.761,5.76234,14000000.0
2007-01-18 16:14:00,5.76252,5.76252,5.76074,5.7611,12000000.0
2007-01-18 16:15:00,5.75976,5.76124,5.7596,5.76,14000000.0
2007-01-18 16:16:00,5.76011,5.76147,5.75999,5.76041,13000000.0
2007-01-18 16:17:00,5.76168,5.76168,5.76026,5.76047,18000000.0
2007-01-18 16:18:00,5.75998,5.7617,5.75998,5.76028,13000000.0
2007-01-18 16:19:00,5.76181,5.76202,5.76053,5.76101,8000000.0
2007-01-18 16:20:00,5.76088,5.76217,5.75967,5.76077,13000000.0
2007-01-18 16:21:00,5.75905,5.76047,5.75604,5.7579,12000000.0
2007-01-18 16:22:00,5.75762,5.75762,5.75319,5.75319,11000000.0
2007-01-18 16:23:00,5.75372,5.75429,5.75275,5.75415,14000000.0
2007-01-18 16:24:00,5.75326,5.75496,5.75326,5.75442,15000000.0
2007-01-18 16:25:00,5.75506,5.75506,5.7536,5.75361,11000000.0
2007-01-18 16:26:00,5.75213,5.75353,5.75141,5.75276,8000000.0
2007-01-18 16:27:00,5.75217,5.75249,5.75137,5.75249,10000000.0
2007-01-18 16:28:00,5.75272,5.75406,5.75201,5.75406,15000000.0
2007-01-18 16:29:00,5.75394,5.7543,5.75308,5.7543,7000000.0
2007-01-18 16:30:00,5.75432,5.75437,5.75288,5.75403,16000000.0
2007-01-18 16:31:00,5.7533,5.7536,5.75212,5.75212,14000000.0
2007-01-18 16:32:00,5.75217,5.75339,5.75141,5.75339,7000000.0
2007-01-18 16:33:00,5.75185,5.75289,5.7507,5.75103,8000000.0
2007-01-18 16:34:00,5.74896,5.75077,5.7483,5.74862,8000000.0
2007-01-18 16:35:00,5.74715,5.74764,5.74603,5.74633,9000000.0
2007-01-18 16:36:00,5.74679,5.74812,5.74607,5.74809,13000000.0
2007-01-18 16:37:00,5.74786,5.74854,5.746,5.74691,18000000.0
2007-01-18 16:38:00,5.74891,5.75008,5.74737,5.75008,18000000.0
2007-01-18 16:39:00,5.75005,5.75134,5.74935,5.75085,20000000.0
2007-01-18 16:40:00,5.74976,5.75093,5.74929,5.75069,13000000.0
2007-01-18 16:41:00,5.74976,5.75044,5.74839,5.74992,20000000.0
2007-01-18 16:42:00,5.75073,5.75118,5.74926,5.74952,18000000.0
2007-01-18 16:43:00,5.75073,5.75188,5.74983,5.75188,15000000.0
2007-01-18 16:44:00,5.75219,5.7534,5.75108,5.75251,20000000.0
2007-01-18 16:45:00,5.75347,5.75401,5.75262,5.75361,13000000.0
2007-01-18 16:46:00,5.75394,5.75476,5.75256,5.75283,15000000.0
2007-01-18 16:47:00,5.75326,5.75426,5.75274,5.75356,8000000.0
2007-01-18 16:48:00,5.75456,5.75493,5.75336,5.75338,11000000.0
2007-01-18 16:49:00,5.75334,5.754,5.75242,5.75361,12000000.0
2007-01-18 16:50:00,5.75331,5.7544,5.75294,5.75398,15000000.0
2007-01-18 16:51:00,5.75377,5.75432,5.75182,5.75344,18000000.0
2007-01-18 16:52:00,5.75334,5.75419,5.75264,5.7539,14000000.0
2007-01-18 16:53:00,5.75394,5.75411,5.75299,5.75411,8000000.0
2007-01-18 16:54:00,5.75432,5.75571,5.75345,5.75571,11000000.0
2007-01-18 16:55:00,5.75656,5.75685,5.75478,5.75485,12000000.0
2007-01-18 16:56:00,5.75453,5.75634,5.75385,5.75561,10000000.0
2007-01-18 16:57:00,5.75453,5.75488,5.75382,5.75382,8000000.0
2007-01-18 16:58:00,5.75415,5.75555,5.75375,5.75521,9000000.0
2007-01-18 16:59:00,5.75439,5.75439,5.75274,5.75405,13000000.0
2007-01-18 17:00:00,5.75348,5.75348,5.75083,5.75153,11000000.0
2007-01-18 17:01:00,5.75097,5.75202,5.74989,5.75143,12000000.0
2007-01-18 17:02:00,5.75142,5.75209,5.75084,5.75188,10000000.0
2007-01-18 17:03:00,5.75169,5.75268,5.75107,5.75215,16000000.0
2007-01-18 17:04:00,5.75136,5.75256,5.75085,5.75256,13000000.0
2007-01-18 17:05:00,5.75269,5.75393,5.7522,5.75329,16000000.0
2007-01-18 17:06:00,5.75378,5.75408,5.75231,5.75365,12000000.0
2007-01-18 17:07:00,5.75216,5.75362,5.75216,5.75303,8000000.0
2007-01-18 17:08:00,5.753,5.75345,5.7518,5.75319,21000000.0
2007-01-18 17:09:00,5.75344,5.75362,5.75225,5.75356,16000000.0
2007-01-18 17:10:00,5.75367,5.75375,5.75273,5.75349,11000000.0
2007-01-18 17:11:00,5.75356,5.75389,5.75245,5.75245,11000000.0
2007-01-18 17:12:00,5.75411,5.75451,5.75298,5.75359,9000000.0
2007-01-18 17:13:00,5.75376,5.75387,5.7519,5.7526,9000000.0
2007-01-18 17:14:00,5.75221,5.75221,5.75006,5.75059,17000000.0
2007-01-18 17:15:00,5.7504,5.75054,5.74909,5.74979,11000000.0
2007-01-18 17:16:00,5.75042,5.75045,5.74861,5.74875,15000000.0
2007-01-18 17:17:00,5.74767,5.74857,5.74564,5.7466,13000000.0
2007-01-18 17:18:00,5.74514,5.74625,5.74451,5.745,15000000.0
2007-01-18 17:19:00,5.74527,5.74679,5.74497,5.74582,17000000.0
2007-01-18 17:20:00,5.74523,5.74695,5.74471,5.74695,12000000.0
2007-01-18 17:21:00,5.74646,5.74834,5.74613,5.74834,7000000.0
2007-01-18 17:22:00,5.74948,5.75053,5.74764,5.74863,14000000.0
2007-01-18 17:23:00,5.74736,5.74875,5.74668,5.7486,13000000.0
2007-01-18 17:24:00,5.74805,5.74889,5.74678,5.74736,9000000.0
2007-01-18 17:25:00,5.74658,5.74833,5.74632,5.74833,11000000.0
2007-01-18 17:26:00,5.74786,5.74908,5.74706,5.74861,16000000.0
2007-01-18 17:27:00,5.74821,5.74949,5.74786,5.74949,9000000.0
2007-01-18 17:28:00,5.74925,5.74925,5.74817,5.74877,15000000.0
2007-01-18 17:29:00,5.74831,5.74891,5.74774,5.74843,11000000.0
2007-01-18 17:30:00,5.74921,5.75013,5.74829,5.74974,19000000.0
2007-01-18 17:31:00,5.75017,5.7516,5.7498,5.7516,11000000.0
2007-01-18 17:32:00,5.75191,5.75214,5.75085,5.75214,9000000.0
2007-01-18 17:33:00,5.75193,5.75244,5.7508,5.75232,10000000.0
2007-01-18 17:34:00,5.75204,5.75316,5.75073,5.7531,14000000.0
2007-01-18 17:35:00,5.75286,5.75358,5.75187,5.75226,13000000.0
2007-01-18 17:36:00,5.75217,5.7525,5.7514,5.75181,11000000.0
2007-01-18 17:37:00,5.75181,5.75181,5.74964,5.75106,15000000.0
2007-01-18 17:38:00,5.75056,5.75122,5.7494,5.75086,17000000.0
2007-01-18 17:39:00,5.75091,5.75091,5.74917,5.74995,8000000.0
2007-01-18 17:40:00,5.75016,5.75146,5.74889,5.75146,12000000.0
2007-01-18 17:41:00,5.75162,5.75194,5.75006,5.75194,21000000.0
2007-01-18 17:42:00,5.75183,5.75183,5.74995,5.75173,13000000.0
2007-01-18 17:43:00,5.75149,5.75153,5.74967,5.7508,11000000.0
2007-01-18 17:44:00,5.75046,5.75158,5.749,5.75106,19000000.0
2007-01-18 17:45:00,5.74962,5.75099,5.74962,5.75092,10000000.0
2007-01-18 17:46:00,5.75045,5.75055,5.74947,5.75001,13000000.0
2007-01-18 17:47:00,5.75022,5.75061,5.74941,5.74965,9000000.0
2007-01-18 17:48:00,5.74857,5.74857,5.74689,5.74784,14000000.0
2007-01-18 17:49:00,5.74757,5.74775,5.74555,5.74706,14000000.0
2007-01-18 17:50:00,5.74747,5.74747,5.74541,5.74615,17000000.0
2007-01-18 17:51:00,5.74542,5.74721,5.74542,5.74645,13000000.0
2007-01-18 17:52:00,5.74615,5.74717,5.74444,5.74662,24000000.0
2007-01-18 17:53:00,5.74588,5.74716,5.74525,5.74684,16000000.0
2007-01-18 17:54:00,5.74725,5.74761,5.74586,5.74669,16000000.0
2007-01-18 17:55:00,5.7464,5.74645,5.7438,5.74547,13000000.0
2007-01-18 17:56:00,5.74468,5.74628,5.74343,5.74578,15000000.0
2007-01-18 17:57:00,5.74482,5.74663,5.74463,5.74663,10000000.0
2007-01-18 17:58:00,5.74693,5.74747,5.74528,5.74746,15000000.0
2007-01-18 17:59:00,5.74775,5.75056,5.7474,5.75056,13000000.0
2007-01-18 18:00:00,5.75048,5.75083,5.74941,5.75008,7000000.0
2007-01-18 18:01:00,5.7499,5.7499,5.74624,5.74864,18000000.0
2007-01-18 18:02:00,5.74866,5.74986,5.74761,5.74851,17000000.0
2007-01-18 18:03:00,5.74847,5.74857,5.74704,5.74857,16000000.0
2007-01-18 18:04:00,5.7481,5.74896,5.74721,5.74873,14000000.0
2007-01-18 18:05:00,5.74951,5.75076,5.74813,5.75064,13000000.0
2007-01-18 18:06:00,5.75006,5.7507,5.74904,5.75053,18000000.0
2007-01-18 18:07:00,5.75031,5.75031,5.74844,5.74964,12000000.0
2007-01-18 18:08:00,5.74885,5.74885,5.74655,5.74829,18000000.0
2007-01-18 18:09:00,5.74933,5.75029,5.74863,5.74931,12000000.0
2007-01-18 18:10:00,5.7493,5.74987,5.74827,5.74923,13000000.0
2007-01-18 18:11:00,5.74897,5.75173,5.74866,5.75173,10000000.0
2007-01-18 18:12:00,5.7509,5.75106,5.7492,5.7492,11000000.0
2007-01-18 18:13:00,5.74953,5.74981,5.74906,5.74939,14000000.0
2007-01-18 18:14:00,5.75079,5.75101,5.75013,5.75063,10000000.0
2007-01-18 18:15:00,5.75054,5.75231,5.75035,5.7518,10000000.0
2007-01-18 18:16:00,5.75178,5.75292,5.75178,5.75283,9000000.0
2007-01-18 18:17:00,5.75234,5.75234,5.74998,5.75064,18000000.0
2007-01-18 18:18:00,5.75118,5.75118,5.74933,5.75061,14000000.0
2007-01-18 18:19:00,5.75053,5.75123,5.74992,5.7503,10000000.0
2007-01-18 18:20:00,5.75082,5.75084,5.7487,5.74986,15000000.0
2007-01-18 18:21:00,5.74907,5.7496,5.74774,5.74856,18000000.0
2007-01-18 18:22:00,5.74766,5.74818,5.74628,5.74808,14000000.0
2007-01-18 18:23:00,5.74841,5.74841,5.7468,5.74697,7000000.0
2007-01-18 18:24:00,5.74696,5.74861,5.74684,5.74861,9000000.0
2007-01-18 18:25:00,5.74948,5.75042,5.74862,5.74967,13000000.0
2007-01-18 18:26:00,5.75045,5.75045,5.74861,5.74861,16000000.0
2007-01-18 18:27:00,5.74819,5.74954,5.74819,5.74876,14000000.0
2007-01-18 18:28:00,5.75004,5.7503,5.7488,5.74936,13000000.0
2007-01-18 18:29:00,5.74896,5.75101,5.74856,5.75101,11000000.0
2007-01-18 18:30:00,5.75123,5.75123,5.74977,5.74977,16000000.0
2007-01-18 18:31:00,5.75026,5.75098,5.74866,5.75089,12000000.0
2007-01-18 18:32:00,5.75128,5.75139,5.7497,5.75088,11000000.0
2007-01-18 18:33:00,5.75113,5.75113,5.74934,5.75025,13000000.0
2007-01-18 18:34:00,5.74992,5.75074,5.74913,5.75074,13000000.0
2007-01-18 18:35:00,5.75141,5.75148,5.74992,5.75013,18000000.0
2007-01-18 18:36:00,5.75238,5.75239,5.7506,5.75239,18000000.0
2007-01-18 18:37:00,5.75115,5.7514,5.75031,5.75034,18000000.0
2007-01-18 18:38:00,5.75025,5.75105,5.74914,5.75105,11000000.0
2007-01-18 18:39:00,5.75026,5.75081,5.74898,5.75081,11000000.0
2007-01-18 18:40:00,5.75058,5.75082,5.74931,5.7505,14000000.0
2007-01-18 18:41:00,5.74949,5.75097,5.74934,5.74995,16000000.0
2007-01-18 18:42:00,5.75006,5.75117,5.74984,5.75081,14000000.0
2007-01-18 18:43:00,5.75091,5.75146,5.7504,5.75071,10000000.0
2007-01-18 18:44:00,5.75049,5.75221,5.75038,5.75221,13000000.0
2007-01-18 18:45:00,5.75219,5.75219,5.751,5.75118,13000000.0
2007-01-18 18:46:00,5.751,5.75322,5.751,5.75322,12000000.0
2007-01-18 18:47:00,5.75252,5.75317,5.75202,5.75256,14000000.0
2007-01-18 18:48:00,5.75255,5.75341,5.75137,5.75242,15000000.0
2007-01-18 18:49:00,5.75216,5.75227,5.75062,5.7512,12000000.0
2007-01-18 18:50:00,5.75233,5.75233,5.75102,5.75162,9000000.0
2007-01-18 18:51:00,5.75172,5.75202,5.75036,5.75172,17000000.0
2007-01-18 18:52:00,5.75223,5.75262,5.75062,5.75146,9000000.0
2007-01-18 18:53:00,5.7504,5.75188,5.75031,5.75038,14000000.0
2007-01-18 18:54:00,5.74995,5.75174,5.74995,5.75154,14000000.0
2007-01-18 18:55:00,5.75149,5.7522,5.75106,5.75163,10000000.0
2007-01-18 18:56:00,5.75237,5.75373,5.7518,5.75373,16000000.0
2007-01-18 18:57:00,5.75388,5.75388,5.75194,5.75194,17000000.0
2007-01-18 18:58:00,5.75333,5.75528,5.753,5.75528,14000000.0
2007-01-18 18:59:00,5.75498,5.75533,5.7541,5.7541,14000000.0
2007-01-18 19:00:00,5.75509,5.75716,5.75432,5.75472,15000000.0
2007-01-18 19:01:00,5.75435,5.75497,5.75054,5.75403,15000000.0
2007-01-18 19:02:00,5.75323,5.75407,5.75153,5.75305,14000000.0
2007-01-18 19:03:00,5.75284,5.7533,5.75035,5.75152,14000000.0
2007-01-18 19:04:00,5.7508,5.75164,5.74975,5.75032,12000000.0
2007-01-18 19:05:00,5.7507,5.7507,5.74908,5.74985,15000000.0
2007-01-18 19:06:00,5.74942,5.75034,5.74878,5.75013,16000000.0
2007-01-18 19:07:00,5.75015,5.75015,5.74868,5.74961,20000000.0
2007-01-18 19:08:00,5.74897,5.74998,5.74826,5.74826,8000000.0
2007-01-18 19:09:00,5.74911,5.74979,5.74821,5.74905,17000000.0
2007-01-18 19:10:00,5.74916,5.74922,5.74799,5.74866,9000000.0
2007-01-18 19:11:00,5.7488,5.74966,5.74811,5.74916,16000000.0
2007-01-18 19:12:00,5.74912,5.7493,5.74819,5.74845,13000000.0
2007-01-18 19:13:00,5.74885,5.75004,5.74884,5.74927,10000000.0
2007-01-18 19:14:00,5.74854,5.75029,5.74818,5.74917,20000000.0
2007-01-18 19:15:00,5.74958,5.75037,5.74842,5.75037,12000000.0
2007-01-18 19:16:00,5.75033,5.75033,5.74862,5.74876,8000000.0
2007-01-18 19:17:00,5.74883,5.74978,5.74842,5.74869,18000000.0
2007-01-18 19:18:00,5.7495,5.75013,5.74887,5.75013,11000000.0
2007-01-18 19:19:00,5.7494,5.74979,5.74795,5.74869,12000000.0
2007-01-18 19:20:00,5.749,5.74954,5.74792,5.74932,14000000.0
2007-01-18 19:21:00,5.74912,5.74912,5.74775,5.74812,13000000.0
2007-01-18 19:22:00,5.74887,5.74914,5.7472,5.74908,12000000.0
2007-01-18 19:23:00,5.74798,5.74861,5.74652,5.74833,14000000.0
2007-01-18 19:24:00,5.74845,5.74893,5.74742,5.74886,19000000.0
2007-01-18 19:25:00,5.74831,5.74865,5.74758,5.74865,8000000.0
2007-01-18 19:26:00,5.74835,5.74918,5.74788,5.74915,7000000.0
2007-01-18 19:27:00,5.74868,5.74997,5.74799,5.7497,20000000.0
2007-01-18 19:28:00,5.74891,5.74924,5.74757,5.74757,17000000.0
2007-01-18 19:29:00,5.74939,5.74982,5.74808,5.74976,10000000.0
2007-01-18 19:30:00,5.7499,5.7499,5.74851,5.74928,15000000.0
2007-01-18 19:31:00,5.74899,5.74978,5.74839,5.74839,11000000.0
2007-01-18 19:32:00,5.74857,5.74961,5.74857,5.7491,9000000.0
2007-01-18 19:33:00,5.74889,5.74985,5.74862,5.74897,14000000.0
2007-01-18 19:34:00,5.74943,5.75014,5.74864,5.74954,17000000.0
2007-01-18 19:35:00,5.74934,5.74968,5.74857,5.74912,8000000.0
2007-01-18 19:36:00,5.74891,5.74953,5.74809,5.74833,15000000.0
2007-01-18 19:37:00,5.74802,5.74923,5.74802,5.74851,8000000.0
2007-01-18 19:38:00,5.74888,5.74952,5.74848,5.74924,15000000.0
2007-01-18 19:39:00,5.74957,5.74967,5.74821,5.74905,17000000.0
2007-01-18 19:40:00,5.74908,5.74971,5.74814,5.74968,16000000.0
2007-01-18 19:41:00,5.74926,5.74928,5.74784,5.74928,11000000.0
2007-01-18 19:42:00,5.74832,5.74899,5.74779,5.74899,15000000.0
2007-01-18 19:43:00,5.74826,5.74961,5.74758,5.74889,14000000.0
2007-01-18 19:44:00,5.74947,5.74947,5.74807,5.7494,14000000.0
2007-01-18 19:45:00,5.74927,5.74927,5.74784,5.74784,15000000.0
2007-01-18 19:46:00,5.74873,5.74902,5.7478,5.7478,15000000.0
2007-01-18 19:47:00,5.74785,5.74912,5.7475,5.74863,16000000.0
2007-01-18 19:48:00,5.74759,5.74922,5.74739,5.74739,16000000.0
2007-01-18 19:49:00,5.7475,5.74875,5.74743,5.7475,8000000.0
2007-01-18 19:50:00,5.74843,5.74844,5.74762,5.74843,9000000.0
2007-01-18 19:51:00,5.74841,5.74901,5.74782,5.74895,19000000.0
2007-01-18 19:52:00,5.74866,5.74866,5.74748,5.74764,11000000.0
2007-01-18 19:53:00,5.7479,5.74888,5.74722,5.74848,14000000.0
2007-01-18 19:54:00,5.7488,5.7488,5.7477,5.74869,18000000.0
2007-01-18 19:55:00,5.74833,5.7489,5.74766,5.74857,13000000.0
2007-01-18 19:56:00,5.74869,5.74869,5.74755,5.74755,10000000.0
2007-01-18 19:57:00,5.74802,5.74939,5.74797,5.74931,16000000.0
2007-01-18 19:58:00,5.74942,5.74963,5.74821,5.74837,15000000.0
2007-01-18 19:59:00,5.74853,5.7504,5.74853,5.74925,14000000.0
2007-01-18 20:00:00,5.74906,5.74922,5.74805,5.74851,11000000.0
2007-01-18 20:01:00,5.74915,5.74962,5.7484,5.74895,24000000.0
2007-01-18 20:02:00,5.74894,5.74894,5.74766,5.74835,11000000.0
2007-01-18 20:03:00,5.74767,5.74931,5.74757,5.74877,11000000.0
2007-01-18 20:04:00,5.74895,5.74943,5.74792,5.74841,10000000.0
2007-01-18 20:05:00,5.74839,5.74928,5.74803,5.74806,17000000.0
2007-01-18 20:06:00,5.74785,5.74879,5.74781,5.74858,10000000.0
2007-01-18 20:07:00,5.74888,5.74974,5.74793,5.74856,14000000.0
2007-01-18 20:08:00,5.74839,5.74998,5.74839,5.74877,13000000.0
2007-01-18 20:09:00,5.74908,5.74959,5.74878,5.74906,11000000.0
2007-01-18 20:10:00,5.74883,5.75006,5.74863,5.75006,11000000.0
2007-01-18 20:11:00,5.74912,5.75023,5.74901,5.74994,9000000.0
2007-01-18 20:12:00,5.7496,5.75025,5.74907,5.75004,16000000.0
2007-01-18 20:13:00,5.74954,5.75062,5.74895,5.75057,11000000.0
2007-01-18 20:14:00,5.75034,5.75056,5.74932,5.74936,19000000.0
2007-01-18 20:15:00,5.74917,5.75015,5.74897,5.74978,13000000.0
2007-01-18 20:16:00,5.75004,5.75076,5.74892,5.75001,15000000.0
2007-01-18 20:17:00,5.75065,5.75065,5.74898,5.7494,8000000.0
2007-01-18 20:18:00,5.74961,5.75014,5.74882,5.74989,14000000.0
2007-01-18 20:19:00,5.75054,5.75078,5.74912,5.75072,14000000.0
2007-01-18 20:20:00,5.75039,5.75111,5.74947,5.75111,12000000.0
2007-01-18 20:21:00,5.75062,5.7513,5.7501,5.75074,9000000.0
2007-01-18 20:22:00,5.75141,5.75158,5.75025,5.75143,17000000.0
2007-01-18 20:23:00,5.75,5.75124,5.74998,5.75119,11000000.0
2007-01-18 20:24:00,5.75024,5.75166,5.75017,5.7509,16000000.0
2007-01-18 20:25:00,5.75128,5.75151,5.7503,5.7503,11000000.0
2007-01-18 20:26:00,5.7502,5.75124,5.75002,5.75002,8000000.0
2007-01-18 20:27:00,5.75144,5.75174,5.75019,5.75093,13000000.0
2007-01-18 20:28:00,5.75111,5.7516,5.74992,5.75004,15000000.0
2007-01-18 20:29:00,5.75076,5.75254,5.7505,5.75254,16000000.0
2007-01-18 20:30:00,5.75287,5.75296,5.75112,5.75127,8000000.0
2007-01-18 20:31:00,5.75248,5.75288,5.75138,5.75218,18000000.0
2007-01-18 20:32:00,5.75206,5.75233,5.75126,5.75126,7000000.0
2007-01-18 20:33:00,5.7512,5.75211,5.7512,5.75191,13000000.0
2007-01-18 20:34:00,5.75198,5.75324,5.75162,5.75162,13000000.0
2007-01-18 20:35:00,5.75254,5.75254,5.75108,5.75108,9000000.0
2007-01-18 20:36:00,5.75228,5.75228,5.75106,5.75154,17000000.0
2007-01-18 20:37:00,5.75192,5.75316,5.75167,5.75186,14000000.0
2007-01-18 20:38:00,5.75204,5.7525,5.7514,5.7514,16000000.0
2007-01-18 20:39:00,5.75131,5.75157,5.75004,5.75055,14000000.0
2007-01-18 20:40:00,5.75081,5.75198,5.75001,5.75119,17000000.0
2007-01-18 20:41:00,5.75125,5.75183,5.75016,5.75183,16000000.0
2007-01-18 20:42:00,5.7514,5.75216,5.75054,5.75054,22000000.0
2007-01-18 20:43:00,5.75174,5.75234,5.75075,5.75078,18000000.0
2007-01-18 20:44:00,5.75019,5.7518,5.75011,5.75018,16000000.0
2007-01-18 20:45:00,5.75075,5.75133,5.75033,5.75112,8000000.0
2007-01-18 20:46:00,5.75079,5.75184,5.74995,5.75174,19000000.0
2007-01-18 20:47:00,5.75231,5.75297,5.75035,5.75166,12000000.0
2007-01-18 20:48:00,5.75271,5.75285,5.75105,5.75105,9000000.0
2007-01-18 20:49:00,5.75094,5.75267,5.75059,5.75059,19000000.0
2007-01-18 20:50:00,5.7506,5.75201,5.75051,5.75057,15000000.0
2007-01-18 20:51:00,5.75065,5.75116,5.74991,5.75012,9000000.0
2007-01-18 20:52:00,5.74997,5.75038,5.74901,5.75011,11000000.0
2007-01-18 20:53:00,5.74912,5.75058,5.74882,5.75057,15000000.0
2007-01-18 20:54:00,5.75088,5.75088,5.74909,5.74909,12000000.0
2007-01-18 20:55:00,5.74973,5.75034,5.74917,5.74917,18000000.0
2007-01-18 20:56:00,5.75059,5.75065,5.74924,5.75049,12000000.0
2007-01-18 20:57:00,5.75046,5.75057,5.74875,5.74894,13000000.0
2007-01-18 20:58:00,5.74899,5.75002,5.74829,5.74969,11000000.0
2007-01-18 20:59:00,5.74869,5.74926,5.74818,5.7484,11000000.0
2007-01-18 21:00:00,5.74826,5.74942,5.74758,5.74925,17000000.0
2007-01-18 21:01:00,5.74983,5.75015,5.74818,5.74939,10000000.0
2007-01-18 21:02:00,5.74799,5.74921,5.74799,5.74858,8000000.0
2007-01-18 21:03:00,5.74881,5.74958,5.74816,5.74816,19000000.0
2007-01-18 21:04:00,5.74956,5.74971,5.74798,5.74866,18000000.0
2007-01-18 21:05:00,5.74863,5.74985,5.74831,5.74929,14000000.0
2007-01-18 21:06:00,5.74915,5.74935,5.74763,5.74776,12000000.0
2007-01-18 21:07:00,5.74752,5.74902,5.74745,5.74851,10000000.0
2007-01-18 21:08:00,5.74819,5.74868,5.74712,5.74736,14000000.0
2007-01-18 21:09:00,5.7486,5.74975,5.74731,5.74802,16000000.0
2007-01-18 21:10:00,5.74936,5.74936,5.74795,5.74826,15000000.0
2007-01-18 21:11:00,5.74803,5.74875,5.7474,5.74846,13000000.0
2007-01-18 21:12:00,5.74882,5.7494,5.74801,5.7494,10000000.0
2007-01-18 21:13:00,5.74893,5.75002,5.74883,5.74952,14000000.0
2007-01-18 21:14:00,5.74976,5.75044,5.749,5.74925,10000000.0
2007-01-18 21:15:00,5.74936,5.75021,5.74849,5.74942,15000000.0
2007-01-18 21:16:00,5.74935,5.7502,5.74882,5.75017,11000000.0
2007-01-18 21:17:00,5.75002,5.75002,5.74816,5.7493,13000000.0
2007-01-18 21:18:00,5.74925,5.74941,5.74807,5.74894,17000000.0
2007-01-18 21:19:00,5.74923,5.74936,5.74785,5.74936,12000000.0
2007-01-18 21:20:00,5.74908,5.74918,5.74755,5.74842,14000000.0
2007-01-18 21:21:00,5.74905,5.74943,5.74847,5.74935,11000000.0
2007-01-18 21:22:00,5.74845,5.74902,5.74819,5.74829,9000000.0
2007-01-18 21:23:00,5.7483,5.749,5.7483,5.749,7000000.0
2007-01-18 21:24:00,5.74855,5.74891,5.74761,5.74761,11000000.0
2007-01-18 21:25:00,5.7481,5.74815,5.74633,5.74704,7000000.0
2007-01-18 21:26:00,5.74628,5.74747,5.74536,5.74664,13000000.0
2007-01-18 21:27:00,5.74666,5.74687,5.74552,5.74687,11000000.0
2007-01-18 21:28:00,5.74565,5.74708,5.74564,5.74568,15000000.0
2007-01-18 21:29:00,5.74557,5.74661,5.74557,5.74646,12000000.0
2007-01-18 21:30:00,5.74606,5.74709,5.74589,5.74694,10000000.0
2007-01-18 21:31:00,5.74657,5.74683,5.74576,5.74588,10000000.0
2007-01-18 21:32:00,5.74701,5.74723,5.74609,5.7467,12000000.0
2007-01-18 21:33:00,5.74625,5.74759,5.74599,5.74705,19000000.0
2007-01-18 21:34:00,5.74683,5.74715,5.74634,5.74715,8000000.0
2007-01-18 21:35:00,5.7477,5.74808,5.74697,5.74742,20000000.0
2007-01-18 21:36:00,5.74714,5.74767,5.74649,5.74683,19000000.0
2007-01-18 21:37:00,5.74711,5.74781,5.74615,5.74754,19000000.0
2007-01-18 21:38:00,5.7474,5.74768,5.74631,5.74631,13000000.0
2007-01-18 21:39:00,5.74604,5.74758,5.74604,5.74621,17000000.0
2007-01-18 21:40:00,5.74617,5.74744,5.74613,5.74735,7000000.0
2007-01-18 21:41:00,5.74683,5.74683,5.74562,5.74657,11000000.0
2007-01-18 21:42:00,5.74605,5.74642,5.74547,5.74547,18000000.0
2007-01-18 21:43:00,5.74537,5.74679,5.74531,5.74673,13000000.0
2007-01-18 21:44:00,5.74656,5.74727,5.74551,5.7469,16000000.0
2007-01-18 21:45:00,5.74506,5.74695,5.74506,5.74695,11000000.0
2007-01-18 21:46:00,5.74682,5.74682,5.7451,5.74551,13000000.0
2007-01-18 21:47:00,5.74631,5.74642,5.74455,5.74559,13000000.0
2007-01-18 21:48:00,5.74568,5.74616,5.74485,5.74552,17000000.0
2007-01-18 21:49:00,5.7447,5.74608,5.7444,5.74565,8000000.0
2007-01-18 21:50:00,5.74487,5.74532,5.74406,5.74471,11000000.0
2007-01-18 21:51:00,5.74484,5.74505,5.74408,5.74434,13000000.0
2007-01-18 21:52:00,5.74536,5.74551,5.74434,5.7452,13000000.0
2007-01-18 21:53:00,5.74523,5.74619,5.74455,5.74455,14000000.0
2007-01-18 21:54:00,5.74451,5.74602,5.74451,5.74578,11000000.0
2007-01-18 21:55:00,5.74637,5.74637,5.74469,5.74593,17000000.0
2007-01-18 21:56:00,5.74572,5.74608,5.74497,5.74608,12000000.0
2007-01-18 21:57:00,5.74491,5.74693,5.74421,5.74493,16000000.0
2007-01-18 21:58:00,5.74461,5.74564,5.74448,5.74552,9000000.0
2007-01-18 21:59:00,5.74517,5.74631,5.74434,5.7454,18000000.0
2007-01-18 22:00:00,5.74589,5.74603,5.74468,5.74562,13000000.0
2007-01-18 22:01:00,5.74568,5.74643,5.74515,5.7459,11000000.0
2007-01-18 22:02:00,5.74641,5.74648,5.74456,5.74456,17000000.0
2007-01-18 22:03:00,5.74411,5.7453,5.74316,5.74382,23000000.0
2007-01-18 22:04:00,5.74421,5.74421,5.74208,5.74208,15000000.0
2007-01-18 22:05:00,5.74194,5.7444,5.74194,5.7444,14000000.0
2007-01-18 22:06:00,5.74531,5.74596,5.74449,5.74499,15000000.0
2007-01-18 22:07:00,5.74575,5.74596,5.74447,5.74502,9000000.0
2007-01-18 22:08:00,5.7457,5.7457,5.7444,5.74459,18000000.0
2007-01-18 22:09:00,5.74472,5.74552,5.74472,5.74527,11000000.0
2007-01-18 22:10:00,5.74343,5.7452,5.74341,5.74498,7000000.0
2007-01-18 22:11:00,5.74447,5.74447,5.74282,5.74367,8000000.0
2007-01-18 22:12:00,5.74383,5.74453,5.74246,5.74365,16000000.0
2007-01-18 22:13:00,5.74335,5.74408,5.74227,5.74408,24000000.0
2007-01-18 22:14:00,5.74384,5.74386,5.74311,5.74311,9000000.0
2007-01-18 22:15:00,5.743,5.74357,5.74275,5.7428,10000000.0
2007-01-18 22:16:00,5.74446,5.7445,5.74236,5.74355,13000000.0
2007-01-18 22:17:00,5.74318,5.7432,5.74237,5.74298,20000000.0
2007-01-18 22:18:00,5.74319,5.74319,5.7418,5.74286,11000000.0
2007-01-18 22:19:00,5.74232,5.74339,5.7419,5.7419,15000000.0
2007-01-18 22:20:00,5.74166,5.74299,5.74095,5.74279,16000000.0
2007-01-18 22:21:00,5.74252,5.74291,5.74137,5.7422,12000000.0
2007-01-18 22:22:00,5.74221,5.74326,5.74221,5.7427,14000000.0
2007-01-18 22:23:00,5.74314,5.74314,5.74181,5.74232,11000000.0
2007-01-18 22:24:00,5.74243,5.74243,5.74065,5.74171,16000000.0
2007-01-18 22:25:00,5.74171,5.74267,5.74103,5.74267,14000000.0
2007-01-18 22:26:00,5.74267,5.74267,5.74127,5.74186,10000000.0
2007-01-18 22:27:00,5.74172,5.74232,5.74078,5.74197,14000000.0
2007-01-18 22:28:00,5.74134,5.74256,5.74112,5.74149,12000000.0
2007-01-18 22:29:00,5.74118,5.74233,5.74118,5.74222,13000000.0
2007-01-18 22:30:00,5.74154,5.74154,5.74108,5.74118,8000000.0
2007-01-18 22:31:00,5.74182,5.74251,5.7416,5.7416,11000000.0
2007-01-18 22:32:00,5.7413,5.74255,5.74062,5.74067,20000000.0
2007-01-18 22:33:00,5.74078,5.74248,5.74075,5.74195,11000000.0
2007-01-18 22:34:00,5.74199,5.7428,5.74153,5.74153,10000000.0
2007-01-18 22:35:00,5.74283,5.74311,5.74155,5.74155,13000000.0
2007-01-18 22:36:00,5.74252,5.74257,5.74188,5.74194,9000000.0
2007-01-18 22:37:00,5.74169,5.74261,5.74119,5.74197,13000000.0
2007-01-18 22:38:00,5.74151,5.74326,5.74128,5.74309,9000000.0
2007-01-18 22:39:00,5.74251,5.74344,5.74192,5.74285,12000000.0
2007-01-18 22:40:00,5.74296,5.74394,5.74204,5.74394,9000000.0
2007-01-18 22:41:00,5.74287,5.74376,5.74239,5.74303,14000000.0
2007-01-18 22:42:00,5.74373,5.74455,5.74286,5.74339,13000000.0
2007-01-18 22:43:00,5.74313,5.7443,5.74283,5.74354,12000000.0
2007-01-18 22:44:00,5.74303,5.74468,5.74303,5.74468,15000000.0
2007-01-18 22:45:00,5.74418,5.74433,5.74285,5.7436,13000000.0
2007-01-18 22:46:00,5.74417,5.74445,5.74289,5.74429,14000000.0
2007-01-18 22:47:00,5.74462,5.74462,5.74291,5.74291,15000000.0
2007-01-18 22:48:00,5.74247,5.74288,5.74242,5.74276,13000000.0
2007-01-18 22:49:00,5.74281,5.74388,5.74281,5.74282,13000000.0
2007-01-18 22:50:00,5.74313,5.74386,5.74275,5.74386,15000000.0
2007-01-18 22:51:00,5.74385,5.74447,5.74233,5.74391,14000000.0
2007-01-18 22:52:00,5.74272,5.74337,5.74231,5.74244,9000000.0
2007-01-18 22:53:00,5.7426,5.74355,5.74193,5.74202,15000000.0
2007-01-18 22:54:00,5.74312,5.7439,5.742,5.74223,17000000.0
2007-01-18 22:55:00,5.74267,5.74373,5.74213,5.7428,16000000.0
2007-01-18 22:56:00,5.74304,5.74333,5.74254,5.74254,13000000.0
2007-01-18 22:57:00,5.74249,5.74361,5.74226,5.74226,8000000.0
2007-01-18 22:58:00,5.74247,5.74314,5.74247,5.74314,8000000.0
2007-01-18 22:59:00,5.74366,5.7437,5.74293,5.74299,19000000.0
2007-01-18 23:00:00,5.74313,5.74375,5.74258,5.74375,10000000.0
2007-01-18 23:01:00,5.74376,5.74407,5.74313,5.74347,7000000.0
2007-01-18 23:02:00,5.74341,5.74522,5.74341,5.74359,15000000.0
2007-01-18 23:03:00,5.74461,5.74585,5.74412,5.74487,17000000.0
2007-01-18 23:04:00,5.74386,5.74451,5.74335,5.74388,19000000.0
2007-01-18 23:05:00,5.7433,5.74539,5.74327,5.74444,9000000.0
2007-01-18 23:06:00,5.74468,5.74513,5.74361,5.74413,12000000.0
2007-01-18 23:07:00,5.74381,5.74498,5.74381,5.74398,14000000.0
2007-01-18 23:08:00,5.74511,5.74531,5.74381,5.74471,16000000.0
2007-01-18 23:09:00,5.74461,5.74494,5.74376,5.74404,9000000.0
2007-01-18 23:10:00,5.74431,5.74523,5.74431,5.74444,12000000.0
2007-01-18 23:11:00,5.74506,5.74622,5.74445,5.74595,14000000.0
2007-01-18 23:12:00,5.7456,5.7456,5.74479,5.74508,7000000.0
2007-01-18 23:13:00,5.74546,5.74591,5.74443,5.74496,14000000.0
2007-01-18 23:14:00,5.74496,5.74567,5.74437,5.74463,19000000.0
2007-01-18 23:15:00,5.74443,5.74549,5.74443,5.74451,13000000.0
2007-01-18 23:16:00,5.74437,5.74529,5.74437,5.7446,15000000.0
2007-01-18 23:17:00,5.74455,5.7446,5.74433,5.7446,11000000.0
2007-01-18 23:18:00,5.74441,5.74584,5.74441,5.745,12000000.0
2007-01-18 23:19:00,5.74498,5.74575,5.74459,5.74565,14000000.0
2007-01-18 23:20:00,5.74572,5.74572,5.74447,5.74508,19000000.0
2007-01-18 23:21:00,5.74514,5.7458,5.7447,5.74511,7000000.0
2007-01-18 23:22:00,5.74457,5.74457,5.74364,5.74364,15000000.0
2007-01-18 23:23:00,5.74379,5.74583,5.74379,5.74423,11000000.0
2007-01-18 23:24:00,5.74391,5.74518,5.74391,5.7443,14000000.0
2007-01-18 23:25:00,5.7438,5.74517,5.74337,5.74493,11000000.0
2007-01-18 23:26:00,5.7445,5.74536,5.74441,5.74531,14000000.0
2007-01-18 23:27:00,5.7444,5.74482,5.74362,5.74364,11000000.0
2007-01-18 23:28:00,5.7436,5.74476,5.74349,5.74457,12000000.0
2007-01-18 23:29:00,5.74462,5.74497,5.74357,5.74357,16000000.0
2007-01-18 23:30:00,5.74344,5.7446,5.74315,5.74334,20000000.0
2007-01-18 23:31:00,5.74324,5.74369,5.74269,5.74369,11000000.0
2007-01-18 23:32:00,5.74376,5.74376,5.74243,5.74243,16000000.0
2007-01-18 23:33:00,5.74259,5.74432,5.74259,5.74321,12000000.0
2007-01-18 23:34:00,5.74467,5.74467,5.74285,5.74336,13000000.0
2007-01-18 23:35:00,5.74353,5.74414,5.74352,5.74352,9000000.0
2007-01-18 23:36:00,5.74491,5.74491,5.74336,5.74376,9000000.0
2007-01-18 23:37:00,5.7441,5.74468,5.74385,5.74416,14000000.0
2007-01-18 23:38:00,5.74418,5.74537,5.74383,5.74405,13000000.0
2007-01-18 23:39:00,5.74437,5.74502,5.74386,5.74422,17000000.0
2007-01-18 23:40:00,5.7441,5.74483,5.7437,5.7444,12000000.0
2007-01-18 23:41:00,5.74449,5.74494,5.74386,5.74458,17000000.0
2007-01-18 23:42:00,5.74389,5.74407,5.74327,5.74327,22000000.0
2007-01-18 23:43:00,5.743,5.7433,5.743,5.74319,15000000.0
2007-01-18 23:44:00,5.74316,5.74326,5.74299,5.74322,14000000.0
2007-01-18 23:45:00,5.74457,5.74547,5.7436,5.74371,20000000.0
2007-01-18 23:46:00,5.74369,5.74438,5.74329,5.74407,14000000.0
2007-01-18 23:47:00,5.74441,5.74475,5.74356,5.74475,10000000.0
2007-01-18 23:48:00,5.74465,5.74517,5.74306,5.74389,18000000.0
2007-01-18 23:49:00,5.74406,5.74481,5.74374,5.74478,14000000.0
2007-01-18 23:50:00,5.7447,5.7447,5.7437,5.7437,13000000.0
2007-01-18 23:51:00,5.74307,5.74418,5.74307,5.74368,8000000.0
2007-01-18 23:52:00,5.74455,5.74481,5.74337,5.74481,16000000.0
2007-01-18 23:53:00,5.74422,5.74468,5.74327,5.74394,18000000.0
2007-01-18 23:54:00,5.74381,5.74485,5.74341,5.74485,12000000.0
2007-01-18 23:55:00,5.74431,5.74478,5.74307,5.74457,19000000.0
2007-01-18 23:56:00,5.7444,5.7444,5.74306,5.74387,14000000.0
2007-01-18 23:57:00,5.74361,5.74387,5.74268,5.74387,16000000.0
2007-01-18 23:58:00,5.74373,5.74415,5.74243,5.74243,13000000.0
2007-01-18 23:59:00,5.74222,5.7434,5.74192,5.74266,14000000.0
2007-01-19 00:00:00,5.74294,5.74389,5.74236,5.74318,17000000.0
2007-01-19 00:01:00,5.74323,5.74419,5.74307,5.74348,12000000.0
2007-01-19 00:02:00,5.74378,5.74378,5.74201,5.74315,15000000.0
2007-01-19 00:03:00,5.74243,5.7436,5.74243,5.74275,14000000.0
2007-01-19 00:04:00,5.7426,5.74372,5.74237,5.74303,12000000.0
2007-01-19 00:05:00,5.74195,5.74354,5.7419,5.7428,12000000.0
2007-01-19 00:06:00,5.74379,5.74379,5.7425,5.74313,12000000.0
2007-01-19 00:07:00,5.74359,5.74359,5.74235,5.74235,11000000.0
2007-01-19 00:08:00,5.74213,5.74359,5.74213,5.74357,15000000.0
2007-01-19 00:09:00,5.74327,5.74327,5.74224,5.7426,12000000.0
2007-01-19 00:10:00,5.74249,5.74326,5.74217,5.74217,19000000.0
2007-01-19 00:11:00,5.74179,5.743,5.74135,5.74135,8000000.0
2007-01-19 00:12:00,5.7414,5.74218,5.7414,5.74146,9000000.0
2007-01-19 00:13:00,5.74155,5.74266,5.74132,5.74229,13000000.0
2007-01-19 00:14:00,5.74226,5.74251,5.74112,5.74112,14000000.0
2007-01-19 00:15:00,5.74255,5.74296,5.74176,5.74189,12000000.0
2007-01-19 00:16:00,5.74186,5.74278,5.74174,5.74174,12000000.0
2007-01-19 00:17:00,5.74152,5.7424,5.74131,5.74235,10000000.0
2007-01-19 00:18:00,5.74146,5.74269,5.74096,5.74096,19000000.0
2007-01-19 00:19:00,5.7408,5.74252,5.7408,5.74123,12000000.0
2007-01-19 00:20:00,5.74101,5.74127,5.74093,5.74094,11000000.0
2007-01-19 00:21:00,5.74142,5.7425,5.74142,5.74227,14000000.0
2007-01-19 00:22:00,5.74193,5.74219,5.74138,5.74184,13000000.0
2007-01-19 00:23:00,5.74193,5.74359,5.74193,5.74285,13000000.0
2007-01-19 00:24:00,5.74365,5.74365,5.74259,5.7429,9000000.0
2007-01-19 00:25:00,5.74276,5.74345,5.74247,5.74345,13000000.0
2007-01-19 00:26:00,5.74328,5.74364,5.74278,5.74285,14000000.0
2007-01-19 00:27:00,5.74299,5.74311,5.74283,5.74287,15000000.0
2007-01-19 00:28:00,5.74396,5.74396,5.74249,5.74282,7000000.0
2007-01-19 00:29:00,5.74321,5.74371,5.74252,5.74371,17000000.0
2007-01-19 00:30:00,5.74395,5.74395,5.74201,5.74277,9000000.0
2007-01-19 00:31:00,5.74317,5.74355,5.74207,5.74235,13000000.0
2007-01-19 00:32:00,5.74208,5.74269,5.74181,5.74181,8000000.0
2007-01-19 00:33:00,5.7417,5.74317,5.7417,5.74317,19000000.0
2007-01-19 00:34:00,5.74314,5.7437,5.7416,5.7416,15000000.0
2007-01-19 00:35:00,5.74214,5.74379,5.74214,5.74327,12000000.0
2007-01-19 00:36:00,5.74315,5.74505,5.74297,5.74461,15000000.0
2007-01-19 00:37:00,5.74486,5.74487,5.74333,5.74333,15000000.0
2007-01-19 00:38:00,5.74294,5.7444,5.74294,5.74347,18000000.0
2007-01-19 00:39:00,5.74405,5.74475,5.74353,5.74424,20000000.0
2007-01-19 00:40:00,5.74249,5.74253,5.74219,5.74233,10000000.0
2007-01-19 00:41:00,5.74295,5.74371,5.74284,5.74314,9000000.0
2007-01-19 00:42:00,5.7433,5.74435,5.74319,5.74435,16000000.0
2007-01-19 00:43:00,5.7444,5.7444,5.74266,5.74266,16000000.0
2007-01-19 00:44:00,5.74224,5.74356,5.74212,5.7429,10000000.0
2007-01-19 00:45:00,5.74281,5.74367,5.74247,5.74305,16000000.0
2007-01-19 00:46:00,5.74375,5.74424,5.74297,5.74424,12000000.0
2007-01-19 00:47:00,5.74417,5.74455,5.74318,5.74318,8000000.0
2007-01-19 00:48:00,5.74318,5.74439,5.74314,5.74404,16000000.0
2007-01-19 00:49:00,5.74439,5.74457,5.74302,5.74315,11000000.0
2007-01-19 00:50:00,5.74353,5.74408,5.74258,5.74258,9000000.0
2007-01-19 00:51:00,5.7426,5.7441,5.7426,5.74324,9000000.0
2007-01-19 00:52:00,5.74331,5.74379,5.74258,5.74258,18000000.0
2007-01-19 00:53:00,5.74264,5.74387,5.74264,5.74306,12000000.0
2007-01-19 00:54:00,5.74306,5.74323,5.743,5.74309,12000000.0
2007-01-19 00:55:00,5.74374,5.74417,5.74345,5.74377,11000000.0
2007-01-19 00:56:00,5.74384,5.74384,5.74249,5.74249,14000000.0
2007-01-19 00:57:00,5.74291,5.7442,5.74284,5.74336,15000000.0
2007-01-19 00:58:00,5.74356,5.74406,5.743,5.74345,9000000.0
2007-01-19 00:59:00,5.74379,5.7445,5.74273,5.74371,17000000.0
2007-01-19 01:00:00,5.74439,5.7449,5.74327,5.74404,12000000.0
2007-01-19 01:01:00,5.74389,5.74483,5.74332,5.74376,15000000.0
2007-01-19 01:02:00,5.74336,5.74348,5.74252,5.74258,10000000.0
2007-01-19 01:03:00,5.74299,5.74456,5.74283,5.74416,13000000.0
2007-01-19 01:04:00,5.74409,5.74477,5.74303,5.74303,13000000.0
2007-01-19 01:05:00,5.74412,5.74505,5.74315,5.74339,13000000.0
2007-01-19 01:06:00,5.74438,5.74475,5.743,5.74399,12000000.0
2007-01-19 01:07:00,5.74407,5.74458,5.74276,5.74276,13000000.0
2007-01-19 01:08:00,5.74256,5.7443,5.74256,5.74407,15000000.0
2007-01-19 01:09:00,5.74274,5.74368,5.74274,5.74282,17000000.0
2007-01-19 01:10:00,5.74277,5.74316,5.74277,5.74291,10000000.0
2007-01-19 01:11:00,5.74305,5.74311,5.74282,5.7429,11000000.0
2007-01-19 01:12:00,5.74356,5.74423,5.74295,5.7436,10000000.0
2007-01-19 01:13:00,5.7447,5.74495,5.74334,5.74334,11000000.0
2007-01-19 01:14:00,5.74312,5.74501,5.74312,5.74324,13000000.0
2007-01-19 01:15:00,5.74308,5.74468,5.74308,5.74442,9000000.0
2007-01-19 01:16:00,5.74311,5.74461,5.74311,5.7432,12000000.0
2007-01-19 01:17:00,5.7431,5.74519,5.7431,5.7448,11000000.0
2007-01-19 01:18:00,5.74451,5.74517,5.74368,5.7451,12000000.0
2007-01-19 01:19:00,5.74521,5.74566,5.74419,5.74496,19000000.0
2007-01-19 01:20:00,5.7452,5.74544,5.74451,5.74485,11000000.0
2007-01-19 01:21:00,5.74505,5.74571,5.74398,5.74456,12000000.0
2007-01-19 01:22:00,5.74463,5.74504,5.74401,5.74501,9000000.0
2007-01-19 01:23:00,5.7454,5.7454,5.74399,5.74507,13000000.0
2007-01-19 01:24:00,5.74504,5.7457,5.74364,5.74364,14000000.0
2007-01-19 01:25:00,5.74474,5.74555,5.74383,5.74555,11000000.0
2007-01-19 01:26:00,5.7454,5.7454,5.74354,5.74522,10000000.0
2007-01-19 01:27:00,5.74421,5.74534,5.74385,5.74492,17000000.0
2007-01-19 01:28:00,5.74575,5.74624,5.74401,5.74412,13000000.0
2007-01-19 01:29:00,5.74431,5.74556,5.74431,5.74449,19000000.0
2007-01-19 01:30:00,5.74448,5.74541,5.74448,5.74502,15000000.0
2007-01-19 01:31:00,5.74494,5.74578,5.74423,5.74578,15000000.0
2007-01-19 01:32:00,5.74593,5.74593,5.74432,5.74497,12000000.0
2007-01-19 01:33:00,5.74438,5.74528,5.74434,5.74475,8000000.0
2007-01-19 01:34:00,5.74499,5.74506,5.74369,5.74442,18000000.0
2007-01-19 01:35:00,5.7438,5.74517,5.74368,5.7442,12000000.0
2007-01-19 01:36:00,5.74506,5.74559,5.74394,5.74559,16000000.0
2007-01-19 01:37:00,5.74494,5.74522,5.74428,5.74522,15000000.0
2007-01-19 01:38:00,5.74509,5.74574,5.74347,5.74439,18000000.0
2007-01-19 01:39:00,5.74513,5.74536,5.7447,5.74515,10000000.0
2007-01-19 01:40:00,5.74501,5.74615,5.74457,5.74615,11000000.0
2007-01-19 01:41:00,5.74594,5.74594,5.74472,5.74531,16000000.0
2007-01-19 01:42:00,5.74491,5.74623,5.74472,5.74482,14000000.0
2007-01-19 01:43:00,5.74432,5.74589,5.74432,5.74443,16000000.0
2007-01-19 01:44:00,5.74426,5.74592,5.74381,5.74381,15000000.0
2007-01-19 01:45:00,5.74394,5.74577,5.74394,5.74453,16000000.0
2007-01-19 01:46:00,5.74458,5.74589,5.74403,5.74589,9000000.0
2007-01-19 01:47:00,5.74616,5.74621,5.74487,5.74602,17000000.0
2007-01-19 01:48:00,5.74473,5.74588,5.74416,5.74506,16000000.0
2007-01-19 01:49:00,5.74573,5.74573,5.74441,5.74441,10000000.0
2007-01-19 01:50:00,5.74418,5.74575,5.74408,5.7452,11000000.0
2007-01-19 01:51:00,5.74578,5.74613,5.74412,5.74412,12000000.0
2007-01-19 01:52:00,5.74407,5.74537,5.74407,5.74458,12000000.0
2007-01-19 01:53:00,5.74451,5.74516,5.74398,5.74442,18000000.0
2007-01-19 01:54:00,5.74466,5.74528,5.74355,5.74355,14000000.0
2007-01-19 01:55:00,5.74382,5.74539,5.74382,5.74539,18000000.0
2007-01-19 01:56:00,5.74407,5.74561,5.74401,5.74561,8000000.0
2007-01-19 01:57:00,5.74385,5.74462,5.74316,5.74462,13000000.0
2007-01-19 01:58:00,5.74465,5.74465,5.74351,5.74425,11000000.0
2007-01-19 01:59:00,5.74418,5.74516,5.74418,5.74432,11000000.0
2007-01-19 02:00:00,5.74485,5.7453,5.74412,5.74482,16000000.0
2007-01-19 02:01:00,5.74487,5.74542,5.74419,5.74538,21000000.0
2007-01-19 02:02:00,5.7453,5.74548,5.74436,5.74523,10000000.0
2007-01-19 02:03:00,5.74602,5.74623,5.74397,5.74397,8000000.0
2007-01-19 02:04:00,5.74529,5.74583,5.74484,5.74506,14000000.0
2007-01-19 02:05:00,5.74497,5.7456,5.74403,5.74403,14000000.0
2007-01-19 02:06:00,5.744,5.74566,5.74396,5.74503,15000000.0
2007-01-19 02:07:00,5.74456,5.74611,5.74445,5.74472,10000000.0
2007-01-19 02:08:00,5.74538,5.74675,5.74483,5.74564,16000000.0
2007-01-19 02:09:00,5.74648,5.747,5.74534,5.747,18000000.0
2007-01-19 02:10:00,5.74601,5.74674,5.74542,5.74674,16000000.0
2007-01-19 02:11:00,5.7466,5.7466,5.74484,5.74616,14000000.0
2007-01-19 02:12:00,5.74559,5.74559,5.74441,5.745,10000000.0
2007-01-19 02:13:00,5.74511,5.74577,5.74432,5.74478,15000000.0
2007-01-19 02:14:00,5.74473,5.74473,5.74373,5.74373,19000000.0
2007-01-19 02:15:00,5.74403,5.74571,5.74403,5.74571,12000000.0
2007-01-19 02:16:00,5.74605,5.74614,5.74519,5.7457,18000000.0
2007-01-19 02:17:00,5.74582,5.74582,5.74424,5.74561,14000000.0
2007-01-19 02:18:00,5.74529,5.74546,5.74405,5.74493,12000000.0
2007-01-19 02:19:00,5.74425,5.74488,5.74377,5.74377,14000000.0
2007-01-19 02:20:00,5.74436,5.74561,5.74398,5.74398,13000000.0
2007-01-19 02:21:00,5.74398,5.74583,5.74386,5.74386,15000000.0
2007-01-19 02:22:00,5.74401,5.7456,5.74361,5.74361,13000000.0
2007-01-19 02:23:00,5.74446,5.74621,5.74442,5.74513,16000000.0
2007-01-19 02:24:00,5.74612,5.74618,5.74502,5.74543,17000000.0
2007-01-19 02:25:00,5.74559,5.74559,5.74439,5.74546,10000000.0
2007-01-19 02:26:00,5.74433,5.7452,5.74433,5.74479,13000000.0
2007-01-19 02:27:00,5.74503,5.74522,5.74428,5.74428,7000000.0
2007-01-19 02:28:00,5.7439,5.74475,5.74385,5.74411,9000000.0
2007-01-19 02:29:00,5.74416,5.74484,5.74341,5.74441,20000000.0
2007-01-19 02:30:00,5.74467,5.74467,5.74273,5.7434,11000000.0
2007-01-19 02:31:00,5.74302,5.74323,5.74119,5.74299,9000000.0
2007-01-19 02:32:00,5.74297,5.74359,5.74203,5.74209,13000000.0
2007-01-19 02:33:00,5.74327,5.7441,5.74212,5.74231,14000000.0
2007-01-19 02:34:00,5.74307,5.74362,5.74186,5.7431,17000000.0
2007-01-19 02:35:00,5.74339,5.74373,5.7423,5.74273,15000000.0
2007-01-19 02:36:00,5.74307,5.74325,5.74189,5.74215,14000000.0
2007-01-19 02:37:00,5.74242,5.74385,5.74216,5.74241,13000000.0
2007-01-19 02:38:00,5.74192,5.7432,5.74192,5.742,14000000.0
2007-01-19 02:39:00,5.74158,5.74288,5.74158,5.74168,15000000.0
2007-01-19 02:40:00,5.74255,5.74304,5.7417,5.74221,12000000.0
2007-01-19 02:41:00,5.74205,5.74305,5.74151,5.74274,13000000.0
2007-01-19 02:42:00,5.74228,5.74296,5.74153,5.74235,16000000.0
2007-01-19 02:43:00,5.74173,5.7428,5.74126,5.74126,18000000.0
2007-01-19 02:44:00,5.74278,5.74278,5.74178,5.74273,10000000.0
2007-01-19 02:45:00,5.7431,5.74379,5.74261,5.74379,14000000.0
2007-01-19 02:46:00,5.7437,5.74382,5.7425,5.74356,18000000.0
2007-01-19 02:47:00,5.74357,5.74424,5.74224,5.7426,17000000.0
2007-01-19 02:48:00,5.74342,5.74415,5.7434,5.74396,7000000.0
2007-01-19 02:49:00,5.74374,5.74426,5.7427,5.74314,13000000.0
2007-01-19 02:50:00,5.74298,5.74406,5.74265,5.74406,14000000.0
2007-01-19 02:51:00,5.74411,5.74451,5.74331,5.74424,15000000.0
2007-01-19 02:52:00,5.74447,5.74473,5.74299,5.743,15000000.0
2007-01-19 02:53:00,5.74255,5.74298,5.74196,5.74298,9000000.0
2007-01-19 02:54:00,5.74329,5.74374,5.74225,5.74307,13000000.0
2007-01-19 02:55:00,5.74274,5.74412,5.74216,5.74216,11000000.0
2007-01-19 02:56:00,5.74335,5.74394,5.74263,5.74394,18000000.0
2007-01-19 02:57:00,5.74304,5.74357,5.74213,5.74249,13000000.0
2007-01-19 02:58:00,5.74291,5.74396,5.74246,5.7434,9000000.0
2007-01-19 02:59:00,5.74314,5.7435,5.74195,5.74263,14000000.0
2007-01-19 03:00:00,5.74163,5.74254,5.7413,5.74138,11000000.0
2007-01-19 03:01:00,5.74164,5.74251,5.74164,5.74251,11000000.0
2007-01-19 03:02:00,5.74303,5.7431,5.74168,5.74243,11000000.0
2007-01-19 03:03:00,5.74253,5.74292,5.74113,5.74237,23000000.0
2007-01-19 03:04:00,5.74186,5.74229,5.74134,5.74217,11000000.0
2007-01-19 03:05:00,5.74209,5.74251,5.74097,5.74236,17000000.0
2007-01-19 03:06:00,5.74219,5.74272,5.7418,5.74214,9000000.0
2007-01-19 03:07:00,5.74161,5.74256,5.74137,5.74153,15000000.0
2007-01-19 03:08:00,5.74203,5.74286,5.74125,5.74252,12000000.0
2007-01-19 03:09:00,5.74124,5.74226,5.74091,5.74197,15000000.0
2007-01-19 03:10:00,5.7417,5.74233,5.74138,5.74233,19000000.0
2007-01-19 03:11:00,5.74263,5.74294,5.74199,5.74199,15000000.0
2007-01-19 03:12:00,5.74226,5.74314,5.74223,5.74236,18000000.0
2007-01-19 03:13:00,5.742,5.74295,5.74106,5.74254,18000000.0
2007-01-19 03:14:00,5.74245,5.74276,5.74165,5.74276,10000000.0
2007-01-19 03:15:00,5.74162,5.742,5.74135,5.74163,7000000.0
2007-01-19 03:16:00,5.7412,5.74228,5.74048,5.74228,8000000.0
2007-01-19 03:17:00,5.74176,5.74182,5.74071,5.74118,10000000.0
2007-01-19 03:18:00,5.7418,5.74182,5.73986,5.74137,15000000.0
2007-01-19 03:19:00,5.74082,5.74139,5.74023,5.74131,10000000.0
2007-01-19 03:20:00,5.74001,5.74155,5.74001,5.74132,16000000.0
2007-01-19 03:21:00,5.74023,5.74125,5.74013,5.74125,11000000.0
2007-01-19 03:22:00,5.74105,5.7416,5.74021,5.74021,10000000.0
2007-01-19 03:23:00,5.73978,5.7418,5.73978,5.74079,12000000.0
2007-01-19 03:24:00,5.74115,5.74115,5.73981,5.74039,13000000.0
2007-01-19 03:25:00,5.74062,5.74086,5.73933,5.73933,11000000.0
2007-01-19 03:26:00,5.73912,5.74072,5.73912,5.74033,13000000.0
2007-01-19 03:27:00,5.74002,5.7403,5.73858,5.73956,14000000.0
2007-01-19 03:28:00,5.74056,5.74056,5.73881,5.7405,18000000.0
2007-01-19 03:29:00,5.7406,5.74065,5.73956,5.74055,15000000.0
2007-01-19 03:30:00,5.74105,5.74114,5.74088,5.74089,10000000.0
2007-01-19 03:31:00,5.74105,5.74105,5.74061,5.74081,13000000.0
2007-01-19 03:32:00,5.74055,5.74078,5.74047,5.74074,16000000.0
2007-01-19 03:33:00,5.74055,5.7408,5.74052,5.7408,13000000.0
2007-01-19 03:34:00,5.74081,5.74086,5.74058,5.74058,16000000.0
2007-01-19 03:35:00,5.7407,5.74074,5.7405,5.74063,10000000.0
2007-01-19 03:36:00,5.74007,5.74032,5.73942,5.74024,11000000.0
2007-01-19 03:37:00,5.7401,5.74052,5.73956,5.73956,13000000.0
2007-01-19 03:38:00,5.73924,5.74154,5.73924,5.74022,13000000.0
2007-01-19 03:39:00,5.74029,5.74239,5.74029,5.74239,13000000.0
2007-01-19 03:40:00,5.74238,5.74238,5.74032,5.74032,12000000.0
2007-01-19 03:41:00,5.74031,5.74036,5.74005,5.74024,16000000.0
2007-01-19 03:42:00,5.74057,5.74176,5.73983,5.74082,21000000.0
2007-01-19 03:43:00,5.74109,5.74178,5.74029,5.74093,18000000.0
2007-01-19 03:44:00,5.74087,5.74157,5.74046,5.74067,15000000.0
2007-01-19 03:45:00,5.74064,5.74216,5.74064,5.74216,9000000.0
2007-01-19 03:46:00,5.74176,5.74176,5.74086,5.74111,8000000.0
2007-01-19 03:47:00,5.74103,5.74224,5.74101,5.74224,11000000.0
2007-01-19 03:48:00,5.74216,5.74216,5.74035,5.74111,9000000.0
2007-01-19 03:49:00,5.74114,5.74114,5.74052,5.74089,16000000.0
2007-01-19 03:50:00,5.74061,5.74215,5.7404,5.74184,19000000.0
2007-01-19 03:51:00,5.7413,5.74206,5.74078,5.74092,9000000.0
2007-01-19 03:52:00,5.74104,5.74119,5.73973,5.74075,19000000.0
2007-01-19 03:53:00,5.74062,5.74094,5.73947,5.74005,10000000.0
2007-01-19 03:54:00,5.73996,5.73996,5.73863,5.73863,17000000.0
2007-01-19 03:55:00,5.73992,5.74097,5.73949,5.74031,16000000.0
2007-01-19 03:56:00,5.74047,5.74075,5.73915,5.7394,7000000.0
2007-01-19 03:57:00,5.73972,5.74144,5.73941,5.74043,11000000.0
2007-01-19 03:58:00,5.73985,5.74065,5.73886,5.73906,12000000.0
2007-01-19 03:59:00,5.73996,5.74076,5.73873,5.73918,17000000.0
2007-01-19 04:00:00,5.73846,5.73866,5.73846,5.73866,12000000.0
2007-01-19 04:01:00,5.73889,5.74074,5.73889,5.73938,16000000.0
2007-01-19 04:02:00,5.73921,5.74048,5.73921,5.73934,14000000.0
2007-01-19 04:03:00,5.7392,5.74028,5.73868,5.73953,12000000.0
2007-01-19 04:04:00,5.73951,5.73951,5.73825,5.73838,16000000.0
2007-01-19 04:05:00,5.73819,5.73907,5.737,5.73739,13000000.0
2007-01-19 04:06:00,5.73653,5.73665,5.73444,5.73525,16000000.0
2007-01-19 04:07:00,5.73489,5.73567,5.7343,5.73497,13000000.0
2007-01-19 04:08:00,5.73517,5.73543,5.73349,5.73527,14000000.0
2007-01-19 04:09:00,5.73459,5.73485,5.73364,5.73368,10000000.0
2007-01-19 04:10:00,5.73376,5.73454,5.73314,5.73366,12000000.0
2007-01-19 04:11:00,5.73477,5.73525,5.73388,5.73452,14000000.0
2007-01-19 04:12:00,5.73499,5.73585,5.73344,5.73344,19000000.0
2007-01-19 04:13:00,5.73322,5.73504,5.73322,5.73385,20000000.0
2007-01-19 04:14:00,5.73458,5.73509,5.73408,5.735,12000000.0
2007-01-19 04:15:00,5.73462,5.73486,5.73334,5.73334,8000000.0
2007-01-19 04:16:00,5.73407,5.73513,5.73363,5.73363,13000000.0
2007-01-19 04:17:00,5.73376,5.73476,5.73366,5.73434,15000000.0
2007-01-19 04:18:00,5.7341,5.73507,5.73362,5.73507,9000000.0
2007-01-19 04:19:00,5.73406,5.73421,5.73268,5.73358,12000000.0
2007-01-19 04:20:00,5.73346,5.73422,5.73295,5.73295,9000000.0
2007-01-19 04:21:00,5.73376,5.73447,5.73261,5.73401,17000000.0
2007-01-19 04:22:00,5.73429,5.73433,5.73331,5.73402,14000000.0
2007-01-19 04:23:00,5.73498,5.73498,5.73379,5.73433,10000000.0
2007-01-19 04:24:00,5.7342,5.7342,5.73254,5.73264,12000000.0
2007-01-19 04:25:00,5.73286,5.73392,5.73286,5.73298,10000000.0
2007-01-19 04:26:00,5.73294,5.73408,5.73293,5.73304,7000000.0
2007-01-19 04:27:00,5.73269,5.73501,5.73269,5.73423,15000000.0
2007-01-19 04:28:00,5.7344,5.73464,5.73369,5.73374,7000000.0
2007-01-19 04:29:00,5.73471,5.73471,5.73329,5.73421,14000000.0
2007-01-19 04:30:00,5.73314,5.73461,5.7331,5.73449,11000000.0
2007-01-19 04:31:00,5.73486,5.73486,5.73302,5.73342,15000000.0
2007-01-19 04:32:00,5.73365,5.73462,5.73336,5.73444,17000000.0
2007-01-19 04:33:00,5.73341,5.7337,5.73264,5.73298,14000000.0
2007-01-19 04:34:00,5.73318,5.73436,5.73315,5.73436,9000000.0
2007-01-19 04:35:00,5.73308,5.73417,5.73302,5.73417,12000000.0
2007-01-19 04:36:00,5.73425,5.73438,5.73283,5.73438,12000000.0
2007-01-19 04:37:00,5.73442,5.73461,5.73409,5.73421,12000000.0
2007-01-19 04:38:00,5.73397,5.73453,5.73334,5.73334,11000000.0
2007-01-19 04:39:00,5.7337,5.73453,5.73347,5.73422,17000000.0
2007-01-19 04:40:00,5.7352,5.73521,5.73426,5.73478,9000000.0
2007-01-19 04:41:00,5.73453,5.73465,5.73382,5.73465,10000000.0
2007-01-19 04:42:00,5.73519,5.73538,5.73388,5.73478,8000000.0
2007-01-19 04:43:00,5.73392,5.7352,5.7336,5.73376,18000000.0
2007-01-19 04:44:00,5.73312,5.73457,5.73304,5.73396,9000000.0
2007-01-19 04:45:00,5.73421,5.73421,5.73342,5.7339,9000000.0
2007-01-19 04:46:00,5.7343,5.73456,5.73328,5.73402,16000000.0
2007-01-19 04:47:00,5.73373,5.73492,5.73373,5.73487,12000000.0
2007-01-19 04:48:00,5.73493,5.73495,5.73388,5.73414,10000000.0
2007-01-19 04:49:00,5.73426,5.73553,5.73398,5.7348,16000000.0
2007-01-19 04:50:00,5.73391,5.73437,5.73274,5.73274,16000000.0
2007-01-19 04:51:00,5.73283,5.73412,5.73283,5.73368,20000000.0
2007-01-19 04:52:00,5.73346,5.73452,5.73243,5.73452,13000000.0
2007-01-19 04:53:00,5.7346,5.73478,5.73353,5.73361,11000000.0
2007-01-19 04:54:00,5.7347,5.7347,5.73236,5.73373,11000000.0
2007-01-19 04:55:00,5.73405,5.73405,5.73257,5.73278,12000000.0
2007-01-19 04:56:00,5.73364,5.73387,5.73217,5.73367,16000000.0
2007-01-19 04:57:00,5.73261,5.73335,5.73216,5.73307,7000000.0
2007-01-19 04:58:00,5.73208,5.73316,5.7318,5.73277,13000000.0
2007-01-19 04:59:00,5.73345,5.73496,5.73343,5.73396,17000000.0
2007-01-19 05:00:00,5.7336,5.73466,5.73289,5.73289,10000000.0
2007-01-19 05:01:00,5.73307,5.73444,5.73304,5.73304,13000000.0
2007-01-19 05:02:00,5.73235,5.73256,5.73234,5.73253,18000000.0
2007-01-19 05:03:00,5.7325,5.73409,5.7325,5.73381,9000000.0
2007-01-19 05:04:00,5.73473,5.73523,5.73364,5.73418,12000000.0
2007-01-19 05:05:00,5.73446,5.7349,5.73374,5.7346,10000000.0
2007-01-19 05:06:00,5.73415,5.73546,5.73364,5.73546,20000000.0
2007-01-19 05:07:00,5.73565,5.73565,5.73457,5.73464,10000000.0
2007-01-19 05:08:00,5.73442,5.73537,5.73419,5.73492,17000000.0
2007-01-19 05:09:00,5.7355,5.73594,5.73425,5.73487,15000000.0
2007-01-19 05:10:00,5.73459,5.73542,5.73431,5.73431,10000000.0
2007-01-19 05:11:00,5.73473,5.73631,5.73465,5.73497,16000000.0
2007-01-19 05:12:00,5.73625,5.7374,5.73577,5.73703,7000000.0
2007-01-19 05:13:00,5.73766,5.73821,5.73664,5.73664,12000000.0
2007-01-19 05:14:00,5.73652,5.7374,5.73572,5.7374,14000000.0
2007-01-19 05:15:00,5.73701,5.7374,5.73549,5.73639,16000000.0
2007-01-19 05:16:00,5.73726,5.73726,5.73546,5.73615,15000000.0
2007-01-19 05:17:00,5.73647,5.73686,5.73531,5.73685,10000000.0
2007-01-19 05:18:00,5.73691,5.73707,5.73544,5.73646,13000000.0
2007-01-19 05:19:00,5.73668,5.73668,5.73566,5.73663,13000000.0
2007-01-19 05:20:00,5.73722,5.73722,5.73651,5.73654,20000000.0
2007-01-19 05:21:00,5.73642,5.73726,5.73625,5.73625,9000000.0
2007-01-19 05:22:00,5.73619,5.73697,5.7353,5.7353,17000000.0
2007-01-19 05:23:00,5.73563,5.73684,5.73547,5.73665,14000000.0
2007-01-19 05:24:00,5.73604,5.73616,5.73424,5.73583,19000000.0
2007-01-19 05:25:00,5.73614,5.73618,5.73424,5.73424,13000000.0
2007-01-19 05:26:00,5.73457,5.73528,5.73347,5.73347,13000000.0
2007-01-19 05:27:00,5.73387,5.73434,5.73295,5.73429,13000000.0
2007-01-19 05:28:00,5.73465,5.73479,5.7335,5.7335,10000000.0
2007-01-19 05:29:00,5.73358,5.73436,5.73333,5.73356,17000000.0
2007-01-19 05:30:00,5.73332,5.73458,5.73312,5.73333,21000000.0
2007-01-19 05:31:00,5.73449,5.73456,5.73332,5.73333,13000000.0
2007-01-19 05:32:00,5.73322,5.73367,5.73266,5.73367,16000000.0
2007-01-19 05:33:00,5.73387,5.73405,5.73249,5.73342,13000000.0
2007-01-19 05:34:00,5.7336,5.73433,5.73281,5.73352,13000000.0
2007-01-19 05:35:00,5.73362,5.7345,5.73315,5.7338,14000000.0
2007-01-19 05:36:00,5.73421,5.73421,5.73314,5.73315,18000000.0
2007-01-19 05:37:00,5.73317,5.73317,5.73222,5.73222,12000000.0
2007-01-19 05:38:00,5.73237,5.73423,5.73237,5.73423,13000000.0
2007-01-19 05:39:00,5.73405,5.73474,5.73281,5.73281,21000000.0
2007-01-19 05:40:00,5.73257,5.73343,5.73257,5.73285,14000000.0
2007-01-19 05:41:00,5.73279,5.73433,5.73275,5.73389,13000000.0
2007-01-19 05:42:00,5.73352,5.73419,5.7325,5.7325,8000000.0
2007-01-19 05:43:00,5.73148,5.73191,5.73141,5.73191,13000000.0
2007-01-19 05:44:00,5.7319,5.73218,5.73189,5.73195,13000000.0
2007-01-19 05:45:00,5.73231,5.73317,5.73226,5.73245,24000000.0
2007-01-19 05:46:00,5.73231,5.73355,5.73201,5.7323,14000000.0
2007-01-19 05:47:00,5.73228,5.73331,5.73228,5.73293,11000000.0
2007-01-19 05:48:00,5.73267,5.73327,5.73167,5.73232,18000000.0
2007-01-19 05:49:00,5.73147,5.73225,5.73081,5.7316,10000000.0
2007-01-19 05:50:00,5.73199,5.73236,5.73111,5.7315,10000000.0
2007-01-19 05:51:00,5.732,5.7324,5.73125,5.73172,11000000.0
2007-01-19 05:52:00,5.73219,5.73267,5.7312,5.73267,19000000.0
2007-01-19 05:53:00,5.73306,5.73306,5.73124,5.73255,15000000.0
2007-01-19 05:54:00,5.7314,5.73209,5.73106,5.73112,7000000.0
2007-01-19 05:55:00,5.72991,5.73129,5.72894,5.73079,12000000.0
2007-01-19 05:56:00,5.73001,5.7311,5.72887,5.72911,16000000.0
2007-01-19 05:57:00,5.72984,5.72984,5.72895,5.72924,11000000.0
2007-01-19 05:58:00,5.72885,5.73,5.72805,5.72872,22000000.0
2007-01-19 05:59:00,5.72916,5.72987,5.72828,5.72987,9000000.0
2007-01-19 06:00:00,5.72881,5.72959,5.72804,5.72959,17000000.0
2007-01-19 06:01:00,5.72968,5.72969,5.72796,5.72877,18000000.0
2007-01-19 06:02:00,5.7294,5.72945,5.72791,5.72859,18000000.0
2007-01-19 06:03:00,5.72885,5.72953,5.72805,5.72934,16000000.0
2007-01-19 06:04:00,5.72867,5.72874,5.72734,5.72745,8000000.0
2007-01-19 06:05:00,5.72816,5.72828,5.72658,5.72701,10000000.0
2007-01-19 06:06:00,5.7273,5.72916,5.72708,5.72916,27000000.0
2007-01-19 06:07:00,5.72918,5.72918,5.72708,5.72756,17000000.0
2007-01-19 06:08:00,5.72758,5.72833,5.72748,5.72833,14000000.0
2007-01-19 06:09:00,5.72797,5.72835,5.72715,5.72812,13000000.0
2007-01-19 06:10:00,5.7279,5.72957,5.7269,5.7292,14000000.0
2007-01-19 06:11:00,5.72908,5.73023,5.72852,5.72968,16000000.0
2007-01-19 06:12:00,5.72851,5.7291,5.72836,5.72856,17000000.0
2007-01-19 06:13:00,5.73014,5.73031,5.72872,5.72937,14000000.0
2007-01-19 06:14:00,5.72904,5.73023,5.72895,5.72945,12000000.0
2007-01-19 06:15:00,5.7293,5.72989,5.72845,5.72862,13000000.0
2007-01-19 06:16:00,5.72952,5.72973,5.72818,5.72901,14000000.0
2007-01-19 06:17:00,5.72903,5.72943,5.72853,5.72881,11000000.0
2007-01-19 06:18:00,5.72894,5.72969,5.72771,5.72949,12000000.0
2007-01-19 06:19:00,5.72955,5.72955,5.72802,5.72955,19000000.0
2007-01-19 06:20:00,5.72894,5.72894,5.72815,5.72886,11000000.0
2007-01-19 06:21:00,5.72921,5.72938,5.72837,5.7288,9000000.0
2007-01-19 06:22:00,5.72843,5.72947,5.72814,5.72849,22000000.0
2007-01-19 06:23:00,5.7282,5.72857,5.72718,5.72719,18000000.0
2007-01-19 06:24:00,5.72742,5.7282,5.72714,5.7282,8000000.0
2007-01-19 06:25:00,5.72813,5.72835,5.72638,5.72821,9000000.0
2007-01-19 06:26:00,5.72894,5.72949,5.7278,5.72949,13000000.0
2007-01-19 06:27:00,5.72882,5.72992,5.72797,5.72797,15000000.0
2007-01-19 06:28:00,5.72779,5.73034,5.72779,5.72929,18000000.0
2007-01-19 06:29:00,5.72917,5.7307,5.72917,5.72977,16000000.0
2007-01-19 06:30:00,5.72975,5.73035,5.72947,5.72967,10000000.0
2007-01-19 06:31:00,5.72889,5.73066,5.72889,5.73008,13000000.0
2007-01-19 06:32:00,5.72972,5.73041,5.7291,5.73041,10000000.0
2007-01-19 06:33:00,5.73015,5.73015,5.72876,5.72876,10000000.0
2007-01-19 06:34:00,5.72892,5.73053,5.72892,5.73049,15000000.0
2007-01-19 06:35:00,5.72955,5.73046,5.72918,5.73046,13000000.0
2007-01-19 06:36:00,5.72974,5.72977,5.72879,5.72946,23000000.0
2007-01-19 06:37:00,5.72936,5.72994,5.72875,5.7297,11000000.0
2007-01-19 06:38:00,5.73052,5.73052,5.72885,5.72902,17000000.0
2007-01-19 06:39:00,5.72961,5.73141,5.72946,5.72946,8000000.0
2007-01-19 06:40:00,5.73088,5.73109,5.72945,5.72945,15000000.0
2007-01-19 06:41:00,5.72958,5.73087,5.72958,5.73017,15000000.0
2007-01-19 06:42:00,5.73046,5.73065,5.72926,5.72931,16000000.0
2007-01-19 06:43:00,5.72917,5.73136,5.72917,5.72938,12000000.0
2007-01-19 06:44:00,5.72954,5.73067,5.72907,5.73024,13000000.0
2007-01-19 06:45:00,5.73008,5.73053,5.72936,5.72965,14000000.0
2007-01-19 06:46:00,5.7293,5.73062,5.72907,5.73055,12000000.0
2007-01-19 06:47:00,5.73008,5.73059,5.72965,5.73006,11000000.0
2007-01-19 06:48:00,5.72992,5.72992,5.72884,5.72956,15000000.0
2007-01-19 06:49:00,5.72972,5.73026,5.72965,5.7298,17000000.0
2007-01-19 06:50:00,5.72939,5.73084,5.72939,5.72973,13000000.0
2007-01-19 06:51:00,5.73013,5.73073,5.72985,5.73013,8000000.0
2007-01-19 06:52:00,5.73061,5.73108,5.72961,5.73015,14000000.0
2007-01-19 06:53:00,5.73016,5.73058,5.72967,5.72967,13000000.0
2007-01-19 06:54:00,5.72965,5.73004,5.72907,5.72985,8000000.0
2007-01-19 06:55:00,5.72914,5.72921,5.72856,5.7288,10000000.0
2007-01-19 06:56:00,5.72882,5.72942,5.72808,5.72845,11000000.0
2007-01-19 06:57:00,5.72811,5.72932,5.72729,5.72729,17000000.0
2007-01-19 06:58:00,5.72695,5.72803,5.72695,5.7277,12000000.0
2007-01-19 06:59:00,5.72748,5.72892,5.72724,5.72755,14000000.0
2007-01-19 07:00:00,5.72695,5.72802,5.72635,5.72636,11000000.0
2007-01-19 07:01:00,5.72693,5.72769,5.72641,5.72641,10000000.0
2007-01-19 07:02:00,5.72664,5.72803,5.72664,5.72751,14000000.0
2007-01-19 07:03:00,5.72807,5.72877,5.72687,5.72743,7000000.0
2007-01-19 07:04:00,5.72903,5.72942,5.72778,5.72864,16000000.0
2007-01-19 07:05:00,5.72862,5.72942,5.72819,5.72856,15000000.0
2007-01-19 07:06:00,5.72935,5.72998,5.72822,5.72826,16000000.0
2007-01-19 07:07:00,5.72854,5.7298,5.72854,5.72954,12000000.0
2007-01-19 07:08:00,5.7303,5.7303,5.72868,5.72868,8000000.0
2007-01-19 07:09:00,5.72874,5.72993,5.72874,5.72906,8000000.0
2007-01-19 07:10:00,5.72985,5.73067,5.72876,5.72953,16000000.0
2007-01-19 07:11:00,5.73026,5.73061,5.72923,5.72942,17000000.0
2007-01-19 07:12:00,5.72951,5.73047,5.72914,5.72934,20000000.0
2007-01-19 07:13:00,5.72958,5.73042,5.72958,5.73042,18000000.0
2007-01-19 07:14:00,5.73043,5.73049,5.72944,5.73039,11000000.0
2007-01-19 07:15:00,5.73039,5.73079,5.72926,5.73079,18000000.0
2007-01-19 07:16:00,5.73049,5.73049,5.7288,5.72986,18000000.0
2007-01-19 07:17:00,5.72963,5.73031,5.72896,5.73031,12000000.0
2007-01-19 07:18:00,5.73016,5.73093,5.72924,5.73037,18000000.0
2007-01-19 07:19:00,5.73035,5.73035,5.72909,5.72956,14000000.0
2007-01-19 07:20:00,5.73012,5.73063,5.72921,5.72965,18000000.0
2007-01-19 07:21:00,5.72979,5.72979,5.72866,5.72866,13000000.0
2007-01-19 07:22:00,5.72962,5.7306,5.72923,5.72932,14000000.0
2007-01-19 07:23:00,5.72943,5.72943,5.72902,5.72902,15000000.0
2007-01-19 07:24:00,5.72925,5.72927,5.72902,5.72908,16000000.0
2007-01-19 07:25:00,5.72968,5.7304,5.72886,5.72886,15000000.0
2007-01-19 07:26:00,5.72936,5.73091,5.72923,5.73004,13000000.0
2007-01-19 07:27:00,5.72978,5.7299,5.72961,5.72977,12000000.0
2007-01-19 07:28:00,5.72953,5.73043,5.72841,5.72841,22000000.0
2007-01-19 07:29:00,5.72876,5.72979,5.72799,5.72949,16000000.0
2007-01-19 07:30:00,5.72822,5.73037,5.72822,5.72928,14000000.0
2007-01-19 07:31:00,5.72911,5.73023,5.72869,5.72971,13000000.0
2007-01-19 07:32:00,5.73084,5.73091,5.72957,5.73091,9000000.0
2007-01-19 07:33:00,5.73041,5.73041,5.72902,5.72937,7000000.0
2007-01-19 07:34:00,5.72968,5.73073,5.72968,5.73003,18000000.0
2007-01-19 07:35:00,5.73014,5.73051,5.72956,5.73019,9000000.0
2007-01-19 07:36:00,5.7302,5.7312,5.73009,5.73043,13000000.0
2007-01-19 07:37:00,5.72931,5.73057,5.72931,5.72932,11000000.0
2007-01-19 07:38:00,5.72864,5.7289,5.72864,5.72885,11000000.0
2007-01-19 07:39:00,5.72889,5.73104,5.72889,5.73104,19000000.0
2007-01-19 07:40:00,5.73103,5.73103,5.72929,5.72929,11000000.0
2007-01-19 07:41:00,5.72908,5.7306,5.72908,5.72985,7000000.0
2007-01-19 07:42:00,5.72957,5.73054,5.72952,5.72955,13000000.0
2007-01-19 07:43:00,5.72964,5.73017,5.72942,5.72942,14000000.0
2007-01-19 07:44:00,5.72921,5.73018,5.72915,5.73018,10000000.0
2007-01-19 07:45:00,5.73003,5.73023,5.72891,5.72891,8000000.0
2007-01-19 07:46:00,5.73034,5.73088,5.72932,5.72938,13000000.0
2007-01-19 07:47:00,5.73002,5.7307,5.72942,5.72991,15000000.0
2007-01-19 07:48:00,5.7302,5.73095,5.7298,5.73087,13000000.0
2007-01-19 07:49:00,5.73092,5.7311,5.7299,5.7311,10000000.0
2007-01-19 07:50:00,5.73066,5.73066,5.72902,5.72935,17000000.0
2007-01-19 07:51:00,5.72981,5.73088,5.72981,5.72982,16000000.0
2007-01-19 07:52:00,5.72978,5.73058,5.72959,5.72961,13000000.0
2007-01-19 07:53:00,5.7294,5.7294,5.72911,5.72932,10000000.0
2007-01-19 07:54:00,5.72952,5.7302,5.72939,5.72939,11000000.0
2007-01-19 07:55:00,5.72927,5.73011,5.72923,5.73002,12000000.0
2007-01-19 07:56:00,5.73039,5.73039,5.72936,5.72993,13000000.0
2007-01-19 07:57:00,5.7295,5.73041,5.72917,5.73005,8000000.0
2007-01-19 07:58:00,5.72982,5.73051,5.72936,5.73047,14000000.0
2007-01-19 07:59:00,5.73079,5.73111,5.73,5.73,15000000.0
2007-01-19 08:00:00,5.72939,5.73046,5.72914,5.72929,10000000.0
2007-01-19 08:01:00,5.73061,5.7309,5.72909,5.7309,13000000.0
2007-01-19 08:02:00,5.73016,5.73116,5.72977,5.73029,14000000.0
2007-01-19 08:03:00,5.73015,5.73062,5.72894,5.72985,12000000.0
2007-01-19 08:04:00,5.72978,5.73042,5.72959,5.72982,16000000.0
2007-01-19 08:05:00,5.72992,5.73003,5.72984,5.72985,14000000.0
2007-01-19 08:06:00,5.73023,5.73091,5.72952,5.73044,19000000.0
2007-01-19 08:07:00,5.73104,5.73104,5.72974,5.72984,19000000.0
2007-01-19 08:08:00,5.73033,5.73146,5.73011,5.73096,11000000.0
2007-01-19 08:09:00,5.73016,5.73149,5.73015,5.73138,10000000.0
2007-01-19 08:10:00,5.7311,5.73196,5.73051,5.73134,16000000.0
2007-01-19 08:11:00,5.7322,5.73234,5.73052,5.73052,9000000.0
2007-01-19 08:12:00,5.7314,5.73329,5.7314,5.73329,10000000.0
2007-01-19 08:13:00,5.73397,5.73421,5.73236,5.73281,11000000.0
2007-01-19 08:14:00,5.73284,5.73323,5.73149,5.73323,12000000.0
2007-01-19 08:15:00,5.73134,5.73357,5.73134,5.73266,15000000.0
2007-01-19 08:16:00,5.73337,5.73421,5.73259,5.73421,14000000.0
2007-01-19 08:17:00,5.73267,5.73455,5.73267,5.73397,10000000.0
2007-01-19 08:18:00,5.73462,5.73535,5.73415,5.73419,9000000.0
2007-01-19 08:19:00,5.7342,5.73527,5.7341,5.73501,11000000.0
2007-01-19 08:20:00,5.73425,5.7357,5.73387,5.73494,11000000.0
2007-01-19 08:21:00,5.73569,5.73586,5.73448,5.73583,20000000.0
2007-01-19 08:22:00,5.73561,5.73594,5.73452,5.73505,8000000.0
2007-01-19 08:23:00,5.73511,5.7359,5.73444,5.73496,12000000.0
2007-01-19 08:24:00,5.73502,5.7354,5.73396,5.73454,13000000.0
2007-01-19 08:25:00,5.73345,5.73477,5.73299,5.73299,12000000.0
2007-01-19 08:26:00,5.73375,5.73427,5.7329,5.73427,13000000.0
2007-01-19 08:27:00,5.73355,5.73404,5.73263,5.73263,11000000.0
2007-01-19 08:28:00,5.73262,5.73262,5.73046,5.73083,8000000.0
2007-01-19 08:29:00,5.73025,5.73025,5.72894,5.72994,12000000.0
2007-01-19 08:30:00,5.73042,5.73042,5.72828,5.72914,11000000.0
2007-01-19 08:31:00,5.72951,5.73006,5.72881,5.73006,10000000.0
2007-01-19 08:32:00,5.72978,5.73034,5.72878,5.72974,13000000.0
2007-01-19 08:33:00,5.73028,5.73052,5.72906,5.72968,11000000.0
2007-01-19 08:34:00,5.73022,5.73053,5.72897,5.73035,17000000.0
2007-01-19 08:35:00,5.73012,5.7302,5.7296,5.72981,11000000.0
2007-01-19 08:36:00,5.72972,5.73203,5.72972,5.73203,10000000.0
2007-01-19 08:37:00,5.73318,5.73339,5.73205,5.73226,9000000.0
2007-01-19 08:38:00,5.7319,5.73263,5.73085,5.73263,18000000.0
2007-01-19 08:39:00,5.73165,5.73284,5.73098,5.73279,8000000.0
2007-01-19 08:40:00,5.73291,5.73321,5.7321,5.73316,7000000.0
2007-01-19 08:41:00,5.73261,5.7333,5.73185,5.73314,16000000.0
2007-01-19 08:42:00,5.73313,5.73346,5.73209,5.73319,14000000.0
2007-01-19 08:43:00,5.73157,5.73252,5.73096,5.73213,12000000.0
2007-01-19 08:44:00,5.73234,5.73264,5.73122,5.73203,9000000.0
2007-01-19 08:45:00,5.73259,5.73259,5.73047,5.73125,18000000.0
2007-01-19 08:46:00,5.73105,5.7313,5.73002,5.73128,14000000.0
2007-01-19 08:47:00,5.73016,5.73221,5.73016,5.7317,18000000.0
2007-01-19 08:48:00,5.73209,5.73268,5.73118,5.73149,12000000.0
2007-01-19 08:49:00,5.73175,5.73255,5.73136,5.73221,14000000.0
2007-01-19 08:50:00,5.73285,5.73285,5.73113,5.73246,16000000.0
2007-01-19 08:51:00,5.73299,5.73389,5.7316,5.73256,21000000.0
2007-01-19 08:52:00,5.73308,5.73433,5.73285,5.73367,20000000.0
2007-01-19 08:53:00,5.73367,5.73405,5.7325,5.7325,7000000.0
2007-01-19 08:54:00,5.73241,5.73373,5.73241,5.73373,17000000.0
2007-01-19 08:55:00,5.73343,5.73388,5.73231,5.73347,12000000.0
2007-01-19 08:56:00,5.73382,5.73385,5.7326,5.73326,17000000.0
2007-01-19 08:57:00,5.7339,5.73397,5.7328,5.73362,16000000.0
2007-01-19 08:58:00,5.73321,5.73417,5.73258,5.73359,12000000.0
2007-01-19 08:59:00,5.73344,5.73382,5.73182,5.7323,13000000.0
2007-01-19 09:00:00,5.73322,5.73358,5.73192,5.73288,17000000.0
2007-01-19 09:01:00,5.73207,5.73309,5.73123,5.73209,13000000.0
2007-01-19 09:02:00,5.73139,5.73197,5.73108,5.73108,8000000.0
2007-01-19 09:03:00,5.7312,5.73247,5.73093,5.73211,16000000.0
2007-01-19 09:04:00,5.73207,5.73207,5.73043,5.73049,8000000.0
2007-01-19 09:05:00,5.7308,5.73209,5.73054,5.73054,11000000.0
2007-01-19 09:06:00,5.73051,5.73095,5.72983,5.73095,10000000.0
2007-01-19 09:07:00,5.73126,5.73167,5.73049,5.73154,10000000.0
2007-01-19 09:08:00,5.7321,5.73271,5.7312,5.73237,19000000.0
2007-01-19 09:09:00,5.73182,5.73218,5.73064,5.73064,16000000.0
2007-01-19 09:10:00,5.73108,5.73387,5.73094,5.73379,8000000.0
2007-01-19 09:11:00,5.73347,5.73347,5.73224,5.73286,11000000.0
2007-01-19 09:12:00,5.73273,5.73339,5.73186,5.73186,16000000.0
2007-01-19 09:13:00,5.73063,5.73381,5.73053,5.73368,15000000.0
2007-01-19 09:14:00,5.73406,5.73563,5.7334,5.73534,17000000.0
2007-01-19 09:15:00,5.73501,5.73501,5.73384,5.73447,12000000.0
2007-01-19 09:16:00,5.73396,5.73509,5.73354,5.73385,14000000.0
2007-01-19 09:17:00,5.734,5.73464,5.7333,5.73374,14000000.0
2007-01-19 09:18:00,5.73469,5.73548,5.73376,5.73466,18000000.0
2007-01-19 09:19:00,5.73529,5.73652,5.73386,5.73639,14000000.0
2007-01-19 09:20:00,5.73708,5.73708,5.73474,5.73591,18000000.0
2007-01-19 09:21:00,5.73633,5.73657,5.73469,5.73592,17000000.0
2007-01-19 09:22:00,5.73465,5.73583,5.73405,5.7341,13000000.0
2007-01-19 09:23:00,5.73441,5.73555,5.7334,5.73485,12000000.0
2007-01-19 09:24:00,5.73457,5.7362,5.73434,5.73538,14000000.0
2007-01-19 09:25:00,5.73538,5.73538,5.73423,5.7351,9000000.0
2007-01-19 09:26:00,5.73356,5.73552,5.73356,5.73538,13000000.0
2007-01-19 09:27:00,5.73559,5.73572,5.73418,5.73545,13000000.0
2007-01-19 09:28:00,5.73584,5.73584,5.73429,5.73564,19000000.0
2007-01-19 09:29:00,5.73542,5.73542,5.73406,5.73499,14000000.0
2007-01-19 09:30:00,5.73531,5.73541,5.73379,5.73502,15000000.0
2007-01-19 09:31:00,5.73468,5.73468,5.73389,5.73455,11000000.0
2007-01-19 09:32:00,5.73424,5.73501,5.73345,5.73493,16000000.0
2007-01-19 09:33:00,5.73558,5.73578,5.73474,5.73578,9000000.0
2007-01-19 09:34:00,5.73572,5.73731,5.73516,5.73641,18000000.0
2007-01-19 09:35:00,5.73674,5.73798,5.73656,5.73772,14000000.0
2007-01-19 09:36:00,5.73785,5.7385,5.73715,5.73763,16000000.0
2007-01-19 09:37:00,5.73751,5.73803,5.7367,5.73696,20000000.0
2007-01-19 09:38:00,5.73623,5.73719,5.7355,5.73719,19000000.0
2007-01-19 09:39:00,5.73661,5.73664,5.73543,5.73652,16000000.0
2007-01-19 09:40:00,5.73634,5.73714,5.7351,5.7358,12000000.0
2007-01-19 09:41:00,5.73575,5.73575,5.73395,5.73463,18000000.0
2007-01-19 09:42:00,5.73452,5.73519,5.73261,5.73388,16000000.0
2007-01-19 09:43:00,5.73269,5.73367,5.73219,5.73364,15000000.0
2007-01-19 09:44:00,5.73397,5.73522,5.73303,5.73322,13000000.0
2007-01-19 09:45:00,5.73352,5.73388,5.73183,5.73302,13000000.0
2007-01-19 09:46:00,5.73187,5.73364,5.73168,5.73322,17000000.0
2007-01-19 09:47:00,5.734,5.734,5.73206,5.73362,13000000.0
2007-01-19 09:48:00,5.73411,5.73422,5.73291,5.73339,16000000.0
2007-01-19 09:49:00,5.73283,5.73423,5.73239,5.73317,17000000.0
2007-01-19 09:50:00,5.73283,5.73327,5.73213,5.73314,12000000.0
2007-01-19 09:51:00,5.73223,5.73389,5.73187,5.73227,16000000.0
2007-01-19 09:52:00,5.73243,5.73361,5.73184,5.73184,16000000.0
2007-01-19 09:53:00,5.73234,5.73351,5.73209,5.73319,15000000.0
2007-01-19 09:54:00,5.73333,5.73347,5.73142,5.73142,15000000.0
2007-01-19 09:55:00,5.73277,5.73367,5.73191,5.73273,15000000.0
2007-01-19 09:56:00,5.73364,5.7342,5.73269,5.73277,17000000.0
2007-01-19 09:57:00,5.73318,5.73494,5.73318,5.73494,12000000.0
2007-01-19 09:58:00,5.73411,5.73524,5.73382,5.73459,14000000.0
2007-01-19 09:59:00,5.73497,5.73497,5.73376,5.73448,10000000.0
2007-01-19 10:00:00,5.73436,5.73438,5.73167,5.73349,11000000.0
2007-01-19 10:01:00,5.73382,5.73448,5.73256,5.73448,24000000.0
2007-01-19 10:02:00,5.73448,5.73458,5.73322,5.73413,14000000.0
2007-01-19 10:03:00,5.7346,5.73464,5.73216,5.73357,16000000.0
2007-01-19 10:04:00,5.73299,5.73366,5.73225,5.73314,10000000.0
2007-01-19 10:05:00,5.73328,5.73335,5.73242,5.73257,10000000.0
2007-01-19 10:06:00,5.7327,5.73358,5.73232,5.73358,9000000.0
2007-01-19 10:07:00,5.73397,5.73593,5.73351,5.73593,11000000.0
2007-01-19 10:08:00,5.73612,5.73704,5.73542,5.73649,9000000.0
2007-01-19 10:09:00,5.73751,5.73891,5.73719,5.73744,11000000.0
2007-01-19 10:10:00,5.7369,5.73861,5.7369,5.73807,15000000.0
2007-01-19 10:11:00,5.73763,5.73844,5.73745,5.73764,16000000.0
2007-01-19 10:12:00,5.73732,5.73762,5.73633,5.73762,19000000.0
2007-01-19 10:13:00,5.73703,5.73727,5.73604,5.73604,9000000.0
2007-01-19 10:14:00,5.7363,5.73815,5.7363,5.73815,11000000.0
2007-01-19 10:15:00,5.73737,5.73807,5.73645,5.73645,8000000.0
2007-01-19 10:16:00,5.73729,5.73729,5.7357,5.73647,17000000.0
2007-01-19 10:17:00,5.73702,5.73747,5.73593,5.73731,16000000.0
2007-01-19 10:18:00,5.73732,5.73878,5.73732,5.73798,16000000.0
2007-01-19 10:19:00,5.73709,5.73833,5.73677,5.73833,17000000.0
2007-01-19 10:20:00,5.73805,5.73925,5.73763,5.73799,16000000.0
2007-01-19 10:21:00,5.73724,5.73851,5.737,5.73851,7000000.0
2007-01-19 10:22:00,5.7379,5.7379,5.73519,5.73591,10000000.0
2007-01-19 10:23:00,5.73672,5.73691,5.73537,5.73657,14000000.0
2007-01-19 10:24:00,5.73535,5.73647,5.73426,5.73633,13000000.0
2007-01-19 10:25:00,5.73542,5.73608,5.73445,5.73445,12000000.0
2007-01-19 10:26:00,5.73516,5.73605,5.73471,5.73562,11000000.0
2007-01-19 10:27:00,5.73586,5.73607,5.73467,5.73559,13000000.0
2007-01-19 10:28:00,5.73599,5.73599,5.73411,5.73518,13000000.0
2007-01-19 10:29:00,5.73375,5.73497,5.73375,5.7348,11000000.0
2007-01-19 10:30:00,5.73403,5.73526,5.73335,5.73526,9000000.0
2007-01-19 10:31:00,5.7342,5.7353,5.73377,5.73377,16000000.0
2007-01-19 10:32:00,5.73485,5.73542,5.73478,5.73514,9000000.0
2007-01-19 10:33:00,5.73465,5.73614,5.73465,5.73546,12000000.0
2007-01-19 10:34:00,5.73509,5.73511,5.73355,5.73461,11000000.0
2007-01-19 10:35:00,5.73471,5.73578,5.73432,5.73578,17000000.0
2007-01-19 10:36:00,5.73643,5.73691,5.73593,5.73609,10000000.0
2007-01-19 10:37:00,5.7365,5.73683,5.73469,5.73469,15000000.0
2007-01-19 10:38:00,5.7355,5.73617,5.73474,5.73615,17000000.0
2007-01-19 10:39:00,5.73653,5.73691,5.73565,5.73655,13000000.0
2007-01-19 10:40:00,5.73627,5.73702,5.7357,5.73638,10000000.0
2007-01-19 10:41:00,5.73517,5.73696,5.73517,5.73638,15000000.0
2007-01-19 10:42:00,5.73598,5.73683,5.73495,5.73683,12000000.0
2007-01-19 10:43:00,5.73562,5.73718,5.73462,5.73718,13000000.0
2007-01-19 10:44:00,5.73653,5.73713,5.73513,5.73563,12000000.0
2007-01-19 10:45:00,5.73626,5.73695,5.73551,5.73611,13000000.0
2007-01-19 10:46:00,5.73647,5.73647,5.73497,5.73634,13000000.0
2007-01-19 10:47:00,5.73694,5.73698,5.73576,5.73591,7000000.0
2007-01-19 10:48:00,5.73637,5.73738,5.73594,5.73663,12000000.0
2007-01-19 10:49:00,5.73711,5.73786,5.73622,5.73726,10000000.0
2007-01-19 10:50:00,5.73599,5.73665,5.73519,5.73624,14000000.0
2007-01-19 10:51:00,5.73619,5.73624,5.73529,5.73561,11000000.0
2007-01-19 10:52:00,5.73633,5.73657,5.73462,5.73606,20000000.0
2007-01-19 10:53:00,5.73557,5.73621,5.73479,5.73579,9000000.0
2007-01-19 10:54:00,5.73584,5.73622,5.73472,5.73472,18000000.0
2007-01-19 10:55:00,5.73497,5.73583,5.73488,5.73583,10000000.0
2007-01-19 10:56:00,5.73529,5.73568,5.73429,5.73568,11000000.0
2007-01-19 10:57:00,5.73516,5.73563,5.73466,5.73466,8000000.0
2007-01-19 10:58:00,5.73478,5.7356,5.73446,5.73558,10000000.0
2007-01-19 10:59:00,5.73412,5.73518,5.73398,5.73398,10000000.0
2007-01-19 11:00:00,5.73432,5.73582,5.73413,5.73542,15000000.0
2007-01-19 11:01:00,5.73517,5.73619,5.73517,5.73601,12000000.0
2007-01-19 11:02:00,5.73598,5.73598,5.73521,5.73586,8000000.0
2007-01-19 11:03:00,5.73632,5.73632,5.73527,5.73614,11000000.0
2007-01-19 11:04:00,5.73593,5.73593,5.73439,5.73557,15000000.0
2007-01-19 11:05:00,5.73559,5.73572,5.73446,5.7352,17000000.0
2007-01-19 11:06:00,5.73401,5.73538,5.73388,5.73538,12000000.0
2007-01-19 11:07:00,5.7351,5.73548,5.73439,5.73548,11000000.0
2007-01-19 11:08:00,5.73416,5.7355,5.73413,5.7355,22000000.0
2007-01-19 11:09:00,5.73532,5.73532,5.73469,5.7353,9000000.0
2007-01-19 11:10:00,5.7352,5.73543,5.7338,5.73543,16000000.0
2007-01-19 11:11:00,5.73484,5.73542,5.73428,5.73462,7000000.0
2007-01-19 11:12:00,5.73424,5.73637,5.73424,5.73585,15000000.0
2007-01-19 11:13:00,5.73667,5.73778,5.73657,5.73762,11000000.0
2007-01-19 11:14:00,5.73742,5.73742,5.73628,5.73733,18000000.0
2007-01-19 11:15:00,5.73776,5.73799,5.73643,5.73784,11000000.0
2007-01-19 11:16:00,5.7374,5.73771,5.73642,5.7365,13000000.0
2007-01-19 11:17:00,5.73613,5.738,5.73591,5.73673,13000000.0
2007-01-19 11:18:00,5.7367,5.7374,5.736,5.73629,9000000.0
2007-01-19 11:19:00,5.73729,5.7375,5.73618,5.73659,17000000.0
2007-01-19 11:20:00,5.73672,5.73739,5.73595,5.73695,14000000.0
2007-01-19 11:21:00,5.73751,5.73777,5.73634,5.73775,14000000.0
2007-01-19 11:22:00,5.7376,5.73812,5.73665,5.73785,22000000.0
2007-01-19 11:23:00,5.73794,5.73849,5.73693,5.73729,8000000.0
2007-01-19 11:24:00,5.73833,5.73833,5.73654,5.73794,18000000.0
2007-01-19 11:25:00,5.73866,5.73872,5.73712,5.73712,9000000.0
2007-01-19 11:26:00,5.73794,5.73863,5.73748,5.73762,15000000.0
2007-01-19 11:27:00,5.73684,5.73758,5.73654,5.73716,10000000.0
2007-01-19 11:28:00,5.73784,5.73784,5.73613,5.73705,13000000.0
2007-01-19 11:29:00,5.7371,5.73825,5.73637,5.73637,17000000.0
2007-01-19 11:30:00,5.7368,5.73721,5.73558,5.73715,13000000.0
2007-01-19 11:31:00,5.73756,5.73784,5.73647,5.73776,12000000.0
2007-01-19 11:32:00,5.73658,5.73826,5.73623,5.73687,20000000.0
2007-01-19 11:33:00,5.7354,5.73727,5.7354,5.73606,16000000.0
2007-01-19 11:34:00,5.73696,5.73696,5.73532,5.73655,13000000.0
2007-01-19 11:35:00,5.73668,5.73668,5.73521,5.7362,14000000.0
2007-01-19 11:36:00,5.73754,5.73782,5.73664,5.73782,11000000.0
2007-01-19 11:37:00,5.73779,5.73795,5.73651,5.73753,16000000.0
2007-01-19 11:38:00,5.73901,5.73933,5.73704,5.73721,8000000.0
2007-01-19 11:39:00,5.73898,5.74052,5.73898,5.74032,11000000.0
2007-01-19 11:40:00,5.74009,5.74173,5.73902,5.74086,12000000.0
2007-01-19 11:41:00,5.742,5.742,5.73921,5.73921,10000000.0
2007-01-19 11:42:00,5.74097,5.74097,5.73979,5.74007,10000000.0
2007-01-19 11:43:00,5.74018,5.74107,5.73988,5.74079,17000000.0
2007-01-19 11:44:00,5.74002,5.74041,5.73889,5.73902,15000000.0
2007-01-19 11:45:00,5.73833,5.74009,5.73833,5.74,16000000.0
2007-01-19 11:46:00,5.7383,5.73962,5.7383,5.73931,7000000.0
2007-01-19 11:47:00,5.73965,5.7408,5.73882,5.73977,16000000.0
2007-01-19 11:48:00,5.74106,5.74141,5.7395,5.74059,13000000.0
2007-01-19 11:49:00,5.73958,5.74075,5.73901,5.74075,10000000.0
2007-01-19 11:50:00,5.74059,5.74059,5.73903,5.74,12000000.0
2007-01-19 11:51:00,5.74066,5.74213,5.74023,5.74202,14000000.0
2007-01-19 11:52:00,5.74157,5.74157,5.73904,5.74089,18000000.0
2007-01-19 11:53:00,5.74079,5.74101,5.73929,5.74048,16000000.0
2007-01-19 11:54:00,5.74091,5.74095,5.73978,5.74042,8000000.0
2007-01-19 11:55:00,5.74111,5.74266,5.74085,5.74266,8000000.0
2007-01-19 11:56:00,5.74301,5.74301,5.74133,5.74252,8000000.0
2007-01-19 11:57:00,5.74285,5.74294,5.74161,5.74227,11000000.0
2007-01-19 11:58:00,5.74279,5.74279,5.74021,5.7422,14000000.0
2007-01-19 11:59:00,5.74207,5.74235,5.74046,5.74235,11000000.0
2007-01-19 12:00:00,5.74143,5.74209,5.74037,5.74153,15000000.0
2007-01-19 12:01:00,5.74121,5.74214,5.74073,5.74176,13000000.0
2007-01-19 12:02:00,5.74163,5.74246,5.74084,5.74246,15000000.0
2007-01-19 12:03:00,5.74133,5.74198,5.74083,5.74198,11000000.0
2007-01-19 12:04:00,5.74095,5.74193,5.74095,5.74165,9000000.0
2007-01-19 12:05:00,5.74176,5.74288,5.74119,5.74288,9000000.0
2007-01-19 12:06:00,5.74247,5.74247,5.74041,5.7414,15000000.0
2007-01-19 12:07:00,5.74085,5.74085,5.73998,5.74008,11000000.0
2007-01-19 12:08:00,5.7398,5.74069,5.73915,5.74069,8000000.0
2007-01-19 12:09:00,5.74066,5.74176,5.73913,5.74124,18000000.0
2007-01-19 12:10:00,5.74143,5.74243,5.74126,5.74232,14000000.0
2007-01-19 12:11:00,5.74214,5.74262,5.7411,5.7411,9000000.0
2007-01-19 12:12:00,5.74157,5.74255,5.74119,5.74146,18000000.0
2007-01-19 12:13:00,5.74141,5.74277,5.74094,5.74182,12000000.0
2007-01-19 12:14:00,5.74195,5.742,5.74043,5.74157,10000000.0
2007-01-19 12:15:00,5.7422,5.74238,5.74052,5.74102,8000000.0
2007-01-19 12:16:00,5.74141,5.74222,5.74104,5.74199,14000000.0
2007-01-19 12:17:00,5.74179,5.74234,5.74129,5.74129,13000000.0
2007-01-19 12:18:00,5.74098,5.74487,5.74098,5.74475,10000000.0
2007-01-19 12:19:00,5.74636,5.74675,5.74541,5.74642,11000000.0
2007-01-19 12:20:00,5.74621,5.74621,5.74407,5.74407,8000000.0
2007-01-19 12:21:00,5.74352,5.74521,5.74352,5.74483,20000000.0
2007-01-19 12:22:00,5.74525,5.74536,5.74392,5.74508,14000000.0
2007-01-19 12:23:00,5.74525,5.74525,5.74387,5.74495,11000000.0
2007-01-19 12:24:00,5.74553,5.74627,5.74479,5.74601,17000000.0
2007-01-19 12:25:00,5.74582,5.74582,5.74359,5.74579,12000000.0
2007-01-19 12:26:00,5.74566,5.74619,5.74482,5.74617,7000000.0
2007-01-19 12:27:00,5.74469,5.74603,5.74462,5.74576,7000000.0
2007-01-19 12:28:00,5.74599,5.74657,5.74501,5.74657,19000000.0
2007-01-19 12:29:00,5.74623,5.74623,5.74444,5.7457,12000000.0
2007-01-19 12:30:00,5.74453,5.74562,5.74409,5.74508,10000000.0
2007-01-19 12:31:00,5.74556,5.74595,5.74387,5.74414,12000000.0
2007-01-19 12:32:00,5.74469,5.7453,5.74389,5.74523,12000000.0
2007-01-19 12:33:00,5.74466,5.74537,5.74404,5.74518,15000000.0
2007-01-19 12:34:00,5.74475,5.7455,5.74395,5.74441,12000000.0
2007-01-19 12:35:00,5.74432,5.74489,5.74353,5.74478,12000000.0
2007-01-19 12:36:00,5.74436,5.7453,5.74366,5.74371,15000000.0
2007-01-19 12:37:00,5.74393,5.74536,5.74384,5.74418,8000000.0
2007-01-19 12:38:00,5.7439,5.74557,5.74346,5.74557,15000000.0
2007-01-19 12:39:00,5.74525,5.74525,5.74334,5.74476,14000000.0
2007-01-19 12:40:00,5.74462,5.74572,5.74377,5.74572,18000000.0
2007-01-19 12:41:00,5.74422,5.74567,5.74414,5.74414,11000000.0
2007-01-19 12:42:00,5.74539,5.74607,5.74471,5.74539,17000000.0
2007-01-19 12:43:00,5.74597,5.74603,5.74426,5.74519,11000000.0
2007-01-19 12:44:00,5.7443,5.7455,5.74403,5.74462,13000000.0
2007-01-19 12:45:00,5.74515,5.7454,5.74404,5.74484,10000000.0
2007-01-19 12:46:00,5.74526,5.74581,5.7439,5.74561,20000000.0
2007-01-19 12:47:00,5.7452,5.7452,5.74436,5.74513,10000000.0
2007-01-19 12:48:00,5.74451,5.74579,5.74432,5.74522,10000000.0
2007-01-19 12:49:00,5.74568,5.74736,5.74517,5.74736,15000000.0
2007-01-19 12:50:00,5.74729,5.74791,5.74645,5.74777,14000000.0
2007-01-19 12:51:00,5.74777,5.74797,5.74568,5.74797,14000000.0
2007-01-19 12:52:00,5.74677,5.74745,5.74643,5.74745,9000000.0
2007-01-19 12:53:00,5.74693,5.74723,5.74584,5.74723,9000000.0
2007-01-19 12:54:00,5.7476,5.74766,5.74582,5.74629,20000000.0
2007-01-19 12:55:00,5.74636,5.74702,5.74558,5.74702,12000000.0
2007-01-19 12:56:00,5.74663,5.7474,5.74643,5.74724,7000000.0
2007-01-19 12:57:00,5.74725,5.74737,5.74584,5.74689,13000000.0
2007-01-19 12:58:00,5.74676,5.74676,5.74521,5.7467,16000000.0
2007-01-19 12:59:00,5.74631,5.74631,5.74433,5.74475,14000000.0
2007-01-19 13:00:00,5.74456,5.7452,5.74395,5.74492,12000000.0
2007-01-19 13:01:00,5.74502,5.74555,5.74415,5.74555,17000000.0
2007-01-19 13:02:00,5.74569,5.74597,5.74389,5.74389,10000000.0
2007-01-19 13:03:00,5.74463,5.74533,5.74384,5.7441,22000000.0
2007-01-19 13:04:00,5.74484,5.74541,5.74384,5.74455,20000000.0
2007-01-19 13:05:00,5.7455,5.74584,5.74406,5.74558,14000000.0
2007-01-19 13:06:00,5.74564,5.74564,5.74409,5.74409,17000000.0
2007-01-19 13:07:00,5.74418,5.7455,5.74393,5.7455,22000000.0
2007-01-19 13:08:00,5.74546,5.74579,5.74415,5.74415,12000000.0
2007-01-19 13:09:00,5.74457,5.74491,5.74344,5.7439,12000000.0
2007-01-19 13:10:00,5.74377,5.74492,5.74377,5.74434,20000000.0
2007-01-19 13:11:00,5.74475,5.74558,5.74389,5.74498,12000000.0
2007-01-19 13:12:00,5.7452,5.74539,5.74383,5.74539,16000000.0
2007-01-19 13:13:00,5.74492,5.74517,5.74388,5.74509,14000000.0
2007-01-19 13:14:00,5.74504,5.74571,5.74393,5.74449,17000000.0
2007-01-19 13:15:00,5.74383,5.74469,5.74383,5.74465,7000000.0
2007-01-19 13:16:00,5.74473,5.74533,5.74412,5.74533,9000000.0
2007-01-19 13:17:00,5.74579,5.74592,5.74394,5.74407,15000000.0
2007-01-19 13:18:00,5.74471,5.74548,5.74409,5.74455,17000000.0
2007-01-19 13:19:00,5.7447,5.74533,5.74396,5.74436,15000000.0
2007-01-19 13:20:00,5.74431,5.74566,5.74431,5.74566,12000000.0
2007-01-19 13:21:00,5.74571,5.74644,5.74493,5.74644,24000000.0
2007-01-19 13:22:00,5.74706,5.74807,5.74672,5.74804,12000000.0
2007-01-19 13:23:00,5.74629,5.74773,5.74592,5.74721,12000000.0
2007-01-19 13:24:00,5.74722,5.74728,5.74542,5.74552,18000000.0
2007-01-19 13:25:00,5.74524,5.74661,5.74524,5.74631,12000000.0
2007-01-19 13:26:00,5.7459,5.74632,5.74458,5.74498,12000000.0
2007-01-19 13:27:00,5.74559,5.74571,5.74414,5.74529,9000000.0
2007-01-19 13:28:00,5.74581,5.74647,5.745,5.74588,15000000.0
2007-01-19 13:29:00,5.74434,5.74645,5.74429,5.74586,14000000.0
2007-01-19 13:30:00,5.74407,5.74558,5.74392,5.74544,11000000.0
2007-01-19 13:31:00,5.74503,5.7458,5.74491,5.74491,11000000.0
2007-01-19 13:32:00,5.74455,5.74521,5.74403,5.74521,8000000.0
2007-01-19 13:33:00,5.74493,5.74582,5.74396,5.74407,14000000.0
2007-01-19 13:34:00,5.7443,5.74564,5.74418,5.74564,11000000.0
2007-01-19 13:35:00,5.74554,5.74601,5.74429,5.74502,16000000.0
2007-01-19 13:36:00,5.74422,5.74485,5.74388,5.74393,8000000.0
2007-01-19 13:37:00,5.744,5.74492,5.7428,5.74323,17000000.0
2007-01-19 13:38:00,5.74328,5.74439,5.74297,5.74439,14000000.0
2007-01-19 13:39:00,5.74479,5.74517,5.74307,5.74307,10000000.0
2007-01-19 13:40:00,5.74305,5.74364,5.74252,5.7434,8000000.0
2007-01-19 13:41:00,5.74397,5.74397,5.7423,5.74276,11000000.0
2007-01-19 13:42:00,5.74275,5.74375,5.74216,5.74216,14000000.0
2007-01-19 13:43:00,5.74355,5.744,5.74251,5.744,11000000.0
2007-01-19 13:44:00,5.74363,5.74405,5.74295,5.74405,11000000.0
2007-01-19 13:45:00,5.74397,5.74397,5.74229,5.74319,14000000.0
2007-01-19 13:46:00,5.74429,5.74445,5.74342,5.7443,11000000.0
2007-01-19 13:47:00,5.7435,5.74501,5.74306,5.7439,13000000.0
2007-01-19 13:48:00,5.74376,5.74483,5.74348,5.74353,14000000.0
2007-01-19 13:49:00,5.74334,5.74512,5.74319,5.74512,12000000.0
2007-01-19 13:50:00,5.74433,5.74434,5.74306,5.74394,16000000.0
2007-01-19 13:51:00,5.7432,5.74396,5.74173,5.74254,14000000.0
2007-01-19 13:52:00,5.7425,5.74357,5.7422,5.74308,10000000.0
2007-01-19 13:53:00,5.74234,5.74379,5.74223,5.74358,10000000.0
2007-01-19 13:54:00,5.74429,5.74448,5.74319,5.74319,8000000.0
2007-01-19 13:55:00,5.74385,5.74523,5.74319,5.74417,13000000.0
2007-01-19 13:56:00,5.74445,5.74531,5.74412,5.74459,17000000.0
2007-01-19 13:57:00,5.74418,5.74513,5.74372,5.74491,13000000.0
2007-01-19 13:58:00,5.74462,5.74584,5.7444,5.74492,7000000.0
2007-01-19 13:59:00,5.74556,5.74636,5.7451,5.74598,9000000.0
2007-01-19 14:00:00,5.74646,5.74672,5.74556,5.74642,7000000.0
2007-01-19 14:01:00,5.74674,5.74674,5.74558,5.74659,11000000.0
2007-01-19 14:02:00,5.74538,5.7468,5.7448,5.7468,19000000.0
2007-01-19 14:03:00,5.74598,5.7471,5.74578,5.74615,13000000.0
2007-01-19 14:04:00,5.74632,5.747,5.74547,5.74594,22000000.0
2007-01-19 14:05:00,5.74666,5.74666,5.74461,5.74526,17000000.0
2007-01-19 14:06:00,5.74557,5.74598,5.74467,5.74495,11000000.0
2007-01-19 14:07:00,5.74463,5.74623,5.74393,5.74586,9000000.0
2007-01-19 14:08:00,5.74537,5.74541,5.74423,5.74541,11000000.0
2007-01-19 14:09:00,5.74484,5.74521,5.74336,5.7444,12000000.0
2007-01-19 14:10:00,5.74433,5.74543,5.7441,5.74543,13000000.0
2007-01-19 14:11:00,5.74545,5.74545,5.74354,5.74485,14000000.0
2007-01-19 14:12:00,5.74539,5.74548,5.74424,5.74533,11000000.0
2007-01-19 14:13:00,5.74516,5.74522,5.74435,5.74447,11000000.0
2007-01-19 14:14:00,5.74458,5.74521,5.74428,5.7448,7000000.0
2007-01-19 14:15:00,5.74444,5.74494,5.74385,5.74485,14000000.0
2007-01-19 14:16:00,5.74387,5.74496,5.74318,5.74476,13000000.0
2007-01-19 14:17:00,5.74433,5.74521,5.7427,5.74521,22000000.0
2007-01-19 14:18:00,5.74411,5.74539,5.74387,5.74491,15000000.0
2007-01-19 14:19:00,5.74494,5.74554,5.74447,5.74553,12000000.0
2007-01-19 14:20:00,5.74525,5.74549,5.74358,5.74448,7000000.0
2007-01-19 14:21:00,5.74473,5.74473,5.74316,5.74402,13000000.0
2007-01-19 14:22:00,5.74482,5.74487,5.74399,5.74462,8000000.0
2007-01-19 14:23:00,5.74439,5.74474,5.74322,5.74474,11000000.0
2007-01-19 14:24:00,5.74516,5.74532,5.74357,5.74468,13000000.0
2007-01-19 14:25:00,5.74385,5.74456,5.74322,5.74456,15000000.0
2007-01-19 14:26:00,5.74422,5.74426,5.74306,5.74306,8000000.0
2007-01-19 14:27:00,5.74367,5.74405,5.74228,5.74243,10000000.0
2007-01-19 14:28:00,5.74424,5.74465,5.7428,5.7428,11000000.0
2007-01-19 14:29:00,5.7433,5.74418,5.74311,5.74327,21000000.0
2007-01-19 14:30:00,5.74284,5.74444,5.74284,5.74379,11000000.0
2007-01-19 14:31:00,5.74414,5.74535,5.74326,5.74535,17000000.0
2007-01-19 14:32:00,5.74519,5.74529,5.74386,5.74493,15000000.0
2007-01-19 14:33:00,5.74505,5.74517,5.7442,5.74424,8000000.0
2007-01-19 14:34:00,5.74433,5.74483,5.74372,5.74466,9000000.0
2007-01-19 14:35:00,5.74495,5.74515,5.74363,5.74494,11000000.0
2007-01-19 14:36:00,5.74446,5.74464,5.74339,5.74407,15000000.0
2007-01-19 14:37:00,5.74419,5.74482,5.74355,5.74462,8000000.0
2007-01-19 14:38:00,5.74475,5.745,5.74411,5.74478,10000000.0
2007-01-19 14:39:00,5.74444,5.74511,5.74315,5.74315,19000000.0
2007-01-19 14:40:00,5.74346,5.7454,5.74346,5.7454,15000000.0
2007-01-19 14:41:00,5.7435,5.74403,5.74231,5.74246,15000000.0
2007-01-19 14:42:00,5.74145,5.74344,5.74145,5.74279,17000000.0
2007-01-19 14:43:00,5.74307,5.7435,5.74175,5.74175,15000000.0
2007-01-19 14:44:00,5.74166,5.74399,5.74166,5.74373,15000000.0
2007-01-19 14:45:00,5.74363,5.74363,5.74257,5.74257,9000000.0
2007-01-19 14:46:00,5.743,5.74404,5.74241,5.74259,11000000.0
2007-01-19 14:47:00,5.74451,5.74468,5.74358,5.7437,12000000.0
2007-01-19 14:48:00,5.74491,5.74491,5.74336,5.74381,12000000.0
2007-01-19 14:49:00,5.74467,5.74485,5.74413,5.74482,12000000.0
2007-01-19 14:50:00,5.74459,5.74515,5.74334,5.74391,15000000.0
2007-01-19 14:51:00,5.74361,5.74558,5.74361,5.74385,10000000.0
2007-01-19 14:52:00,5.74461,5.74479,5.7428,5.74479,13000000.0
2007-01-19 14:53:00,5.74377,5.74495,5.74291,5.74291,13000000.0
2007-01-19 14:54:00,5.74247,5.74516,5.74247,5.74365,9000000.0
2007-01-19 14:55:00,5.7442,5.74516,5.74337,5.74406,16000000.0
2007-01-19 14:56:00,5.74404,5.74504,5.74326,5.74504,15000000.0
2007-01-19 14:57:00,5.74488,5.74488,5.74286,5.74356,15000000.0
2007-01-19 14:58:00,5.74332,5.74418,5.74298,5.74298,11000000.0
2007-01-19 14:59:00,5.74267,5.74412,5.74243,5.74243,14000000.0
2007-01-19 15:00:00,5.74241,5.74394,5.74241,5.74319,18000000.0
2007-01-19 15:01:00,5.7426,5.74408,5.74202,5.74301,12000000.0
2007-01-19 15:02:00,5.74308,5.74359,5.74258,5.74349,7000000.0
2007-01-19 15:03:00,5.74387,5.74424,5.74244,5.74274,18000000.0
2007-01-19 15:04:00,5.74272,5.74363,5.74189,5.74262,21000000.0
2007-01-19 15:05:00,5.74284,5.74315,5.74165,5.74287,13000000.0
2007-01-19 15:06:00,5.74322,5.74379,5.74199,5.74309,14000000.0
2007-01-19 15:07:00,5.743,5.74331,5.74196,5.7429,22000000.0
2007-01-19 15:08:00,5.74276,5.74308,5.74212,5.74232,10000000.0
2007-01-19 15:09:00,5.7421,5.7439,5.74197,5.7439,9000000.0
2007-01-19 15:10:00,5.74423,5.74438,5.74325,5.74349,14000000.0
2007-01-19 15:11:00,5.74407,5.74431,5.74288,5.74322,12000000.0
2007-01-19 15:12:00,5.74436,5.74505,5.74362,5.74463,13000000.0
2007-01-19 15:13:00,5.74441,5.74485,5.7434,5.74347,12000000.0
2007-01-19 15:14:00,5.74383,5.74536,5.7438,5.74536,10000000.0
2007-01-19 15:15:00,5.74562,5.74564,5.74435,5.74544,16000000.0
2007-01-19 15:16:00,5.74619,5.74654,5.74462,5.74641,15000000.0
2007-01-19 15:17:00,5.74582,5.74582,5.74419,5.74419,14000000.0
2007-01-19 15:18:00,5.74555,5.74584,5.74413,5.74521,12000000.0
2007-01-19 15:19:00,5.74499,5.7456,5.74459,5.7456,11000000.0
2007-01-19 15:20:00,5.7461,5.74648,5.7452,5.74598,14000000.0
2007-01-19 15:21:00,5.74617,5.74659,5.74486,5.74498,14000000.0
2007-01-19 15:22:00,5.74539,5.74644,5.74529,5.74608,10000000.0
2007-01-19 15:23:00,5.74619,5.74634,5.74534,5.74542,11000000.0
2007-01-19 15:24:00,5.7461,5.7461,5.74475,5.74609,10000000.0
2007-01-19 15:25:00,5.74566,5.74618,5.74537,5.74568,16000000.0
2007-01-19 15:26:00,5.74582,5.74592,5.74394,5.74539,15000000.0
2007-01-19 15:27:00,5.74458,5.74638,5.74375,5.74638,10000000.0
2007-01-19 15:28:00,5.74632,5.74632,5.74465,5.74594,11000000.0
2007-01-19 15:29:00,5.74604,5.74663,5.74503,5.74663,19000000.0
2007-01-19 15:30:00,5.7468,5.74719,5.74549,5.74688,10000000.0
2007-01-19 15:31:00,5.74691,5.74691,5.74484,5.74562,14000000.0
2007-01-19 15:32:00,5.74583,5.74646,5.7444,5.74526,12000000.0
2007-01-19 15:33:00,5.74539,5.74632,5.74467,5.74536,20000000.0
2007-01-19 15:34:00,5.74462,5.74644,5.74458,5.74529,12000000.0
2007-01-19 15:35:00,5.74603,5.74622,5.74422,5.7451,12000000.0
2007-01-19 15:36:00,5.74537,5.74592,5.74502,5.74571,10000000.0
2007-01-19 15:37:00,5.74451,5.74586,5.74391,5.74586,10000000.0
2007-01-19 15:38:00,5.74548,5.74649,5.74449,5.74649,13000000.0
2007-01-19 15:39:00,5.74663,5.74677,5.74517,5.74523,7000000.0
2007-01-19 15:40:00,5.74645,5.74886,5.74623,5.74886,10000000.0
2007-01-19 15:41:00,5.74942,5.74952,5.74842,5.74863,9000000.0
2007-01-19 15:42:00,5.74904,5.74951,5.7476,5.74869,13000000.0
2007-01-19 15:43:00,5.74913,5.74913,5.74768,5.74881,16000000.0
2007-01-19 15:44:00,5.74874,5.74903,5.7477,5.74903,14000000.0
2007-01-19 15:45:00,5.74779,5.74932,5.74761,5.74842,15000000.0
2007-01-19 15:46:00,5.74769,5.74884,5.74735,5.74856,13000000.0
2007-01-19 15:47:00,5.74816,5.75024,5.74777,5.75024,9000000.0
2007-01-19 15:48:00,5.74999,5.75014,5.74863,5.75014,21000000.0
2007-01-19 15:49:00,5.74977,5.74977,5.74841,5.74957,23000000.0
2007-01-19 15:50:00,5.74888,5.75032,5.74815,5.74824,12000000.0
2007-01-19 15:51:00,5.74837,5.74941,5.7478,5.7478,19000000.0
2007-01-19 15:52:00,5.74898,5.74976,5.74806,5.74876,15000000.0
2007-01-19 15:53:00,5.74795,5.74869,5.74692,5.74869,14000000.0
2007-01-19 15:54:00,5.74903,5.74917,5.74766,5.74865,15000000.0
2007-01-19 15:55:00,5.74884,5.74906,5.74769,5.74872,12000000.0
2007-01-19 15:56:00,5.74854,5.74919,5.74733,5.74817,18000000.0
2007-01-19 15:57:00,5.74762,5.74856,5.74707,5.74837,10000000.0
2007-01-19 15:58:00,5.74846,5.74846,5.74678,5.74701,22000000.0
2007-01-19 15:59:00,5.74752,5.75093,5.74752,5.75008,12000000.0
2007-01-19 16:00:00,5.75073,5.75128,5.74909,5.75128,12000000.0
2007-01-19 16:01:00,5.751,5.751,5.74902,5.74945,12000000.0
2007-01-19 16:02:00,5.74821,5.75045,5.74821,5.75045,13000000.0
2007-01-19 16:03:00,5.75102,5.75102,5.74942,5.74942,13000000.0
2007-01-19 16:04:00,5.74872,5.75038,5.74866,5.75038,11000000.0
2007-01-19 16:05:00,5.74981,5.75273,5.74933,5.75273,9000000.0
2007-01-19 16:06:00,5.75209,5.75431,5.75152,5.75431,14000000.0
2007-01-19 16:07:00,5.75445,5.75641,5.75386,5.75483,15000000.0
2007-01-19 16:08:00,5.7556,5.75642,5.75411,5.75595,15000000.0
2007-01-19 16:09:00,5.75579,5.75644,5.75458,5.75545,17000000.0
2007-01-19 16:10:00,5.7546,5.75493,5.75351,5.75452,14000000.0
2007-01-19 16:11:00,5.75494,5.75494,5.7534,5.75394,9000000.0
2007-01-19 16:12:00,5.75304,5.75379,5.75253,5.75361,15000000.0
2007-01-19 16:13:00,5.75357,5.75401,5.75237,5.75265,14000000.0
2007-01-19 16:14:00,5.75367,5.7544,5.75264,5.75381,12000000.0
2007-01-19 16:15:00,5.75351,5.75351,5.75205,5.7529,14000000.0
2007-01-19 16:16:00,5.75321,5.75321,5.7516,5.75247,13000000.0
2007-01-19 16:17:00,5.75306,5.75338,5.75132,5.75263,18000000.0
2007-01-19 16:18:00,5.75228,5.75307,5.75092,5.75191,13000000.0
2007-01-19 16:19:00,5.75361,5.7542,5.75206,5.75373,8000000.0
2007-01-19 16:20:00,5.75411,5.75496,5.75307,5.7534,13000000.0
2007-01-19 16:21:00,5.75428,5.7546,5.75363,5.7541,12000000.0
2007-01-19 16:22:00,5.75421,5.75421,5.75234,5.75362,11000000.0
2007-01-19 16:23:00,5.75349,5.75499,5.75335,5.75401,14000000.0
2007-01-19 16:24:00,5.75368,5.75443,5.75242,5.75323,15000000.0
2007-01-19 16:25:00,5.75332,5.75414,5.75297,5.75304,11000000.0
2007-01-19 16:26:00,5.75235,5.75281,5.75167,5.75268,8000000.0
2007-01-19 16:27:00,5.75171,5.75356,5.75171,5.75197,10000000.0
2007-01-19 16:28:00,5.75264,5.75276,5.75162,5.75248,15000000.0
2007-01-19 16:29:00,5.75192,5.75316,5.75136,5.75312,7000000.0
2007-01-19 16:30:00,5.75309,5.75309,5.75179,5.75225,16000000.0
2007-01-19 16:31:00,5.75148,5.75263,5.75091,5.75184,14000000.0
2007-01-19 16:32:00,5.7515,5.75237,5.75121,5.75131,7000000.0
2007-01-19 16:33:00,5.75297,5.75323,5.75196,5.75265,8000000.0
2007-01-19 16:34:00,5.75268,5.75309,5.75212,5.75212,8000000.0
2007-01-19 16:35:00,5.75191,5.75394,5.75191,5.75394,9000000.0
2007-01-19 16:36:00,5.7546,5.7546,5.75263,5.75439,13000000.0
2007-01-19 16:37:00,5.7538,5.75441,5.75279,5.7533,18000000.0
2007-01-19 16:38:00,5.75258,5.75272,5.75112,5.75224,18000000.0
2007-01-19 16:39:00,5.75268,5.75291,5.75095,5.75206,20000000.0
2007-01-19 16:40:00,5.75222,5.75278,5.75096,5.75278,13000000.0
2007-01-19 16:41:00,5.75251,5.75273,5.751,5.7523,20000000.0
2007-01-19 16:42:00,5.75102,5.75304,5.75102,5.75112,18000000.0
2007-01-19 16:43:00,5.75162,5.75308,5.75162,5.75279,15000000.0
2007-01-19 16:44:00,5.75322,5.75357,5.75189,5.75357,20000000.0
2007-01-19 16:45:00,5.75329,5.75378,5.75242,5.75265,13000000.0
2007-01-19 16:46:00,5.75246,5.75385,5.75246,5.7531,15000000.0
2007-01-19 16:47:00,5.75345,5.75429,5.75307,5.75417,8000000.0
2007-01-19 16:48:00,5.75395,5.75468,5.75315,5.75468,11000000.0
2007-01-19 16:49:00,5.75294,5.75412,5.75294,5.75403,12000000.0
2007-01-19 16:50:00,5.75393,5.75473,5.75326,5.75472,15000000.0
2007-01-19 16:51:00,5.75357,5.75511,5.75349,5.75442,18000000.0
2007-01-19 16:52:00,5.75478,5.7555,5.75366,5.75454,14000000.0
2007-01-19 16:53:00,5.75475,5.75477,5.75293,5.75386,8000000.0
2007-01-19 16:54:00,5.75418,5.75472,5.75348,5.75472,11000000.0
2007-01-19 16:55:00,5.75438,5.75503,5.75302,5.75399,12000000.0
2007-01-19 16:56:00,5.75532,5.75534,5.7532,5.75513,10000000.0
2007-01-19 16:57:00,5.75505,5.75546,5.75407,5.75442,8000000.0
2007-01-19 16:58:00,5.7542,5.7551,5.75405,5.7551,9000000.0
2007-01-19 16:59:00,5.7559,5.75687,5.75406,5.75541,13000000.0
2007-01-19 17:00:00,5.75551,5.75864,5.75551,5.75771,11000000.0
2007-01-19 17:01:00,5.7566,5.76126,5.7566,5.76126,12000000.0
2007-01-19 17:02:00,5.75907,5.76097,5.75835,5.75835,10000000.0
2007-01-19 17:03:00,5.75956,5.76107,5.75664,5.7596,16000000.0
2007-01-19 17:04:00,5.75847,5.75991,5.75739,5.75867,13000000.0
2007-01-19 17:05:00,5.75784,5.75953,5.75784,5.75953,16000000.0
2007-01-19 17:06:00,5.75955,5.76037,5.75883,5.7594,12000000.0
2007-01-19 17:07:00,5.7595,5.76018,5.75852,5.75984,8000000.0
2007-01-19 17:08:00,5.76197,5.76224,5.76024,5.76124,21000000.0
2007-01-19 17:09:00,5.76143,5.76143,5.75852,5.76082,16000000.0
2007-01-19 17:10:00,5.76197,5.76197,5.75967,5.76018,11000000.0
2007-01-19 17:11:00,5.76052,5.76088,5.75949,5.76038,11000000.0
2007-01-19 17:12:00,5.76009,5.76055,5.75922,5.76024,9000000.0
2007-01-19 17:13:00,5.75958,5.75976,5.75811,5.75959,9000000.0
2007-01-19 17:14:00,5.76007,5.7601,5.75841,5.75862,17000000.0
2007-01-19 17:15:00,5.75896,5.76036,5.75894,5.76036,11000000.0
2007-01-19 17:16:00,5.75993,5.76029,5.75913,5.76016,15000000.0
2007-01-19 17:17:00,5.75966,5.76049,5.75881,5.76047,13000000.0
2007-01-19 17:18:00,5.7597,5.7603,5.7586,5.75965,15000000.0
2007-01-19 17:19:00,5.7593,5.7602,5.75878,5.7602,17000000.0
2007-01-19 17:20:00,5.76061,5.76157,5.7594,5.76157,12000000.0
2007-01-19 17:21:00,5.76184,5.76234,5.76068,5.76201,7000000.0
2007-01-19 17:22:00,5.76168,5.76223,5.76058,5.76135,14000000.0
2007-01-19 17:23:00,5.76231,5.76275,5.76071,5.76237,13000000.0
2007-01-19 17:24:00,5.76106,5.76342,5.76043,5.76043,9000000.0
2007-01-19 17:25:00,5.76156,5.76277,5.76105,5.76277,11000000.0
2007-01-19 17:26:00,5.76178,5.76205,5.76063,5.76199,16000000.0
2007-01-19 17:27:00,5.76267,5.76267,5.76104,5.76204,9000000.0
2007-01-19 17:28:00,5.76079,5.76419,5.76079,5.76379,15000000.0
2007-01-19 17:29:00,5.7624,5.76504,5.7624,5.76448,11000000.0
2007-01-19 17:30:00,5.76369,5.76586,5.76369,5.76586,19000000.0
2007-01-19 17:31:00,5.76441,5.76543,5.76355,5.76488,11000000.0
2007-01-19 17:32:00,5.76351,5.76451,5.76351,5.76426,9000000.0
2007-01-19 17:33:00,5.76524,5.76591,5.76446,5.76561,10000000.0
2007-01-19 17:34:00,5.76486,5.76486,5.76183,5.76322,14000000.0
2007-01-19 17:35:00,5.76349,5.76431,5.76234,5.76309,13000000.0
2007-01-19 17:36:00,5.76232,5.76331,5.76186,5.76234,11000000.0
2007-01-19 17:37:00,5.76367,5.76369,5.76247,5.76247,15000000.0
2007-01-19 17:38:00,5.76222,5.76375,5.76222,5.7631,17000000.0
2007-01-19 17:39:00,5.76277,5.76277,5.76165,5.76249,8000000.0
2007-01-19 17:40:00,5.76214,5.76214,5.76007,5.76208,12000000.0
2007-01-19 17:41:00,5.76129,5.76157,5.75995,5.7612,21000000.0
2007-01-19 17:42:00,5.76049,5.76056,5.75906,5.76039,13000000.0
2007-01-19 17:43:00,5.75917,5.76044,5.75914,5.75957,11000000.0
2007-01-19 17:44:00,5.76051,5.76051,5.7589,5.76017,19000000.0
2007-01-19 17:45:00,5.75861,5.75955,5.75832,5.75955,10000000.0
2007-01-19 17:46:00,5.75945,5.7597,5.75803,5.7591,13000000.0
2007-01-19 17:47:00,5.75892,5.75892,5.75788,5.75788,9000000.0
2007-01-19 17:48:00,5.75875,5.75906,5.75733,5.75733,14000000.0
2007-01-19 17:49:00,5.75811,5.75835,5.75682,5.75825,14000000.0
2007-01-19 17:50:00,5.75708,5.75854,5.75643,5.75854,17000000.0
2007-01-19 17:51:00,5.75815,5.7592,5.75728,5.75782,13000000.0
2007-01-19 17:52:00,5.75803,5.75892,5.75766,5.75801,24000000.0
2007-01-19 17:53:00,5.75883,5.75887,5.75738,5.75851,16000000.0
2007-01-19 17:54:00,5.75722,5.75773,5.75538,5.7559,16000000.0
2007-01-19 17:55:00,5.75492,5.75615,5.75344,5.75433,13000000.0
2007-01-19 17:56:00,5.75396,5.75444,5.75244,5.75417,15000000.0
2007-01-19 17:57:00,5.75335,5.7542,5.7528,5.75416,10000000.0
2007-01-19 17:58:00,5.75436,5.75528,5.75378,5.75482,15000000.0
2007-01-19 17:59:00,5.7531,5.75445,5.75162,5.75297,13000000.0
2007-01-19 18:00:00,5.75285,5.75331,5.75103,5.7514,7000000.0
2007-01-19 18:01:00,5.75321,5.75442,5.7519,5.75364,18000000.0
2007-01-19 18:02:00,5.75348,5.75384,5.75216,5.75339,17000000.0
2007-01-19 18:03:00,5.75325,5.75325,5.75191,5.75288,16000000.0
2007-01-19 18:04:00,5.75222,5.75264,5.75134,5.75236,14000000.0
2007-01-19 18:05:00,5.75201,5.75271,5.75029,5.75248,13000000.0
2007-01-19 18:06:00,5.7525,5.75311,5.75213,5.75301,18000000.0
2007-01-19 18:07:00,5.75279,5.75284,5.75109,5.75266,12000000.0
2007-01-19 18:08:00,5.75198,5.75399,5.75127,5.75399,18000000.0
2007-01-19 18:09:00,5.75369,5.75369,5.75161,5.75225,12000000.0
2007-01-19 18:10:00,5.75194,5.75324,5.75155,5.75318,13000000.0
2007-01-19 18:11:00,5.75305,5.75378,5.75254,5.75378,10000000.0
2007-01-19 18:12:00,5.75313,5.75362,5.75227,5.75322,11000000.0
2007-01-19 18:13:00,5.75359,5.75395,5.75258,5.75376,14000000.0
2007-01-19 18:14:00,5.75344,5.7537,5.75244,5.75367,10000000.0
2007-01-19 18:15:00,5.75374,5.75405,5.75317,5.75327,10000000.0
2007-01-19 18:16:00,5.75325,5.75403,5.75274,5.75274,9000000.0
2007-01-19 18:17:00,5.7534,5.75468,5.75312,5.75468,18000000.0
2007-01-19 18:18:00,5.75379,5.75456,5.75337,5.75337,14000000.0
2007-01-19 18:19:00,5.75288,5.75443,5.75203,5.75328,10000000.0
2007-01-19 18:20:00,5.7528,5.75348,5.75154,5.75231,15000000.0
2007-01-19 18:21:00,5.75228,5.75339,5.75131,5.75228,18000000.0
2007-01-19 18:22:00,5.75219,5.75259,5.75154,5.75154,14000000.0
2007-01-19 18:23:00,5.75273,5.75273,5.75135,5.75185,7000000.0
2007-01-19 18:24:00,5.75239,5.75275,5.75153,5.752,9000000.0
2007-01-19 18:25:00,5.75183,5.75183,5.74881,5.74988,13000000.0
2007-01-19 18:26:00,5.74886,5.74927,5.74773,5.74853,16000000.0
2007-01-19 18:27:00,5.74861,5.74863,5.74562,5.74631,14000000.0
2007-01-19 18:28:00,5.7463,5.74676,5.74493,5.74573,13000000.0
2007-01-19 18:29:00,5.74541,5.74641,5.74489,5.7453,11000000.0
2007-01-19 18:30:00,5.74498,5.74621,5.74462,5.74514,16000000.0
2007-01-19 18:31:00,5.74514,5.74704,5.74514,5.746,12000000.0
2007-01-19 18:32:00,5.74597,5.74706,5.74583,5.74704,11000000.0
2007-01-19 18:33:00,5.74591,5.74815,5.74587,5.7472,13000000.0
2007-01-19 18:34:00,5.74744,5.74777,5.74604,5.74604,13000000.0
2007-01-19 18:35:00,5.74758,5.74829,5.74615,5.74713,18000000.0
2007-01-19 18:36:00,5.74807,5.74807,5.74683,5.74791,18000000.0
2007-01-19 18:37:00,5.74738,5.74837,5.74631,5.74665,18000000.0
2007-01-19 18:38:00,5.74816,5.74836,5.74719,5.7477,11000000.0
2007-01-19 18:39:00,5.74753,5.74824,5.7467,5.7467,11000000.0
2007-01-19 18:40:00,5.7462,5.74801,5.74498,5.74606,14000000.0
2007-01-19 18:41:00,5.74513,5.74647,5.74416,5.74529,16000000.0
2007-01-19 18:42:00,5.74514,5.74533,5.7435,5.7449,14000000.0
2007-01-19 18:43:00,5.74489,5.74489,5.74211,5.74282,10000000.0
2007-01-19 18:44:00,5.7435,5.74367,5.7424,5.74284,13000000.0
2007-01-19 18:45:00,5.7445,5.7445,5.74271,5.74427,13000000.0
2007-01-19 18:46:00,5.74382,5.74533,5.74353,5.74507,12000000.0
2007-01-19 18:47:00,5.74499,5.74532,5.74442,5.74489,14000000.0
2007-01-19 18:48:00,5.74498,5.74507,5.74344,5.74478,15000000.0
2007-01-19 18:49:00,5.7439,5.74473,5.74346,5.74415,12000000.0
2007-01-19 18:50:00,5.74394,5.74442,5.74351,5.74427,9000000.0
2007-01-19 18:51:00,5.74407,5.74501,5.74365,5.74435,17000000.0
2007-01-19 18:52:00,5.74324,5.74501,5.74319,5.74501,9000000.0
2007-01-19 18:53:00,5.7451,5.74534,5.74344,5.74443,14000000.0
2007-01-19 18:54:00,5.74491,5.74531,5.74346,5.74407,14000000.0
2007-01-19 18:55:00,5.74449,5.74486,5.74334,5.74421,10000000.0
2007-01-19 18:56:00,5.74443,5.74483,5.74274,5.74368,16000000.0
2007-01-19 18:57:00,5.74348,5.74452,5.74266,5.74331,17000000.0
2007-01-19 18:58:00,5.74249,5.74357,5.74246,5.74322,14000000.0
2007-01-19 18:59:00,5.74257,5.74348,5.74182,5.74182,14000000.0
2007-01-19 19:00:00,5.74244,5.74244,5.73998,5.74141,15000000.0
2007-01-19 19:01:00,5.74202,5.74202,5.74075,5.74178,15000000.0
2007-01-19 19:02:00,5.74152,5.74175,5.73991,5.73991,14000000.0
2007-01-19 19:03:00,5.74191,5.74191,5.74002,5.74117,14000000.0
2007-01-19 19:04:00,5.74065,5.74191,5.74016,5.74145,12000000.0
2007-01-19 19:05:00,5.74191,5.74191,5.74054,5.74149,15000000.0
2007-01-19 19:06:00,5.74105,5.74201,5.74041,5.74201,16000000.0
2007-01-19 19:07:00,5.74262,5.74262,5.74019,5.74149,20000000.0
2007-01-19 19:08:00,5.74123,5.74222,5.741,5.74183,8000000.0
2007-01-19 19:09:00,5.74228,5.74341,5.7418,5.74341,17000000.0
2007-01-19 19:10:00,5.74353,5.74386,5.74259,5.74386,9000000.0
2007-01-19 19:11:00,5.74407,5.74432,5.74246,5.74246,16000000.0
2007-01-19 19:12:00,5.74425,5.74488,5.74277,5.74488,13000000.0
2007-01-19 19:13:00,5.74476,5.74486,5.74339,5.74419,10000000.0
2007-01-19 19:14:00,5.74417,5.74459,5.74247,5.74294,20000000.0
2007-01-19 19:15:00,5.74304,5.7446,5.74268,5.74442,12000000.0
2007-01-19 19:16:00,5.74335,5.74437,5.74335,5.74437,8000000.0
2007-01-19 19:17:00,5.74472,5.7452,5.74349,5.7452,18000000.0
2007-01-19 19:18:00,5.7459,5.74641,5.74449,5.74511,11000000.0
2007-01-19 19:19:00,5.7455,5.74613,5.74452,5.74584,12000000.0
2007-01-19 19:20:00,5.74568,5.74612,5.74447,5.74503,14000000.0
2007-01-19 19:21:00,5.74561,5.74638,5.74432,5.7456,13000000.0
2007-01-19 19:22:00,5.74483,5.74535,5.74356,5.74493,12000000.0
2007-01-19 19:23:00,5.74403,5.74522,5.74349,5.74509,14000000.0
2007-01-19 19:24:00,5.74495,5.74549,5.74362,5.74502,19000000.0
2007-01-19 19:25:00,5.74533,5.74562,5.74376,5.74547,8000000.0
2007-01-19 19:26:00,5.74327,5.74524,5.74308,5.74518,7000000.0
2007-01-19 19:27:00,5.7438,5.74427,5.74302,5.74413,20000000.0
2007-01-19 19:28:00,5.74455,5.74455,5.74279,5.74279,17000000.0
2007-01-19 19:29:00,5.74269,5.74372,5.74269,5.74317,10000000.0
2007-01-19 19:30:00,5.74408,5.74408,5.74232,5.7425,15000000.0
2007-01-19 19:31:00,5.74265,5.74319,5.74193,5.74311,11000000.0
2007-01-19 19:32:00,5.7428,5.74355,5.74221,5.74323,9000000.0
2007-01-19 19:33:00,5.74345,5.74434,5.74287,5.74385,14000000.0
2007-01-19 19:34:00,5.74304,5.7445,5.74278,5.74356,17000000.0
2007-01-19 19:35:00,5.74423,5.74423,5.74276,5.74276,8000000.0
2007-01-19 19:36:00,5.74311,5.74468,5.74289,5.7443,15000000.0
2007-01-19 19:37:00,5.74403,5.7443,5.74284,5.74417,8000000.0
2007-01-19 19:38:00,5.74467,5.74513,5.74332,5.74459,15000000.0
2007-01-19 19:39:00,5.74448,5.74473,5.74271,5.74401,17000000.0
2007-01-19 19:40:00,5.74367,5.7437,5.74226,5.74259,16000000.0
2007-01-19 19:41:00,5.74271,5.74341,5.74227,5.74341,11000000.0
2007-01-19 19:42:00,5.74377,5.74429,5.74265,5.74382,15000000.0
2007-01-19 19:43:00,5.74331,5.74355,5.74207,5.74219,14000000.0
2007-01-19 19:44:00,5.74195,5.7435,5.74195,5.74256,14000000.0
2007-01-19 19:45:00,5.74279,5.74391,5.74236,5.74359,15000000.0
2007-01-19 19:46:00,5.74397,5.74487,5.74266,5.74266,15000000.0
2007-01-19 19:47:00,5.74284,5.74363,5.74212,5.74212,16000000.0
2007-01-19 19:48:00,5.74299,5.74386,5.74221,5.74333,16000000.0
2007-01-19 19:49:00,5.74258,5.74309,5.74237,5.74237,8000000.0
2007-01-19 19:50:00,5.74242,5.74264,5.74177,5.74193,9000000.0
2007-01-19 19:51:00,5.74171,5.74357,5.74171,5.74357,19000000.0
2007-01-19 19:52:00,5.74273,5.7434,5.74223,5.7434,11000000.0
2007-01-19 19:53:00,5.74368,5.74391,5.74179,5.74316,14000000.0
2007-01-19 19:54:00,5.74178,5.74395,5.74178,5.74336,18000000.0
2007-01-19 19:55:00,5.74255,5.74399,5.74254,5.74386,13000000.0
2007-01-19 19:56:00,5.74411,5.74421,5.74208,5.74257,10000000.0
2007-01-19 19:57:00,5.74276,5.74337,5.74171,5.74279,16000000.0
2007-01-19 19:58:00,5.74278,5.7429,5.74176,5.7429,15000000.0
2007-01-19 19:59:00,5.74292,5.7431,5.7416,5.7416,14000000.0
2007-01-19 20:00:00,5.74301,5.74301,5.74159,5.74159,11000000.0
2007-01-19 20:01:00,5.74123,5.74322,5.74123,5.74171,24000000.0
2007-01-19 20:02:00,5.74182,5.74315,5.7418,5.74306,11000000.0
2007-01-19 20:03:00,5.7429,5.74368,5.74219,5.74343,11000000.0
2007-01-19 20:04:00,5.74387,5.74392,5.74216,5.74223,10000000.0
2007-01-19 20:05:00,5.74369,5.7438,5.74163,5.74321,17000000.0
2007-01-19 20:06:00,5.74212,5.74411,5.74186,5.74376,10000000.0
2007-01-19 20:07:00,5.74442,5.74442,5.74312,5.74388,14000000.0
2007-01-19 20:08:00,5.74427,5.74445,5.74264,5.74264,13000000.0
2007-01-19 20:09:00,5.74349,5.74447,5.74349,5.74408,11000000.0
2007-01-19 20:10:00,5.74444,5.74492,5.74365,5.74365,11000000.0
2007-01-19 20:11:00,5.74487,5.74487,5.74382,5.74407,9000000.0
2007-01-19 20:12:00,5.74419,5.74497,5.74342,5.74497,16000000.0
2007-01-19 20:13:00,5.74493,5.74495,5.74407,5.74442,11000000.0
2007-01-19 20:14:00,5.74439,5.74458,5.74336,5.74387,19000000.0
2007-01-19 20:15:00,5.74381,5.74469,5.74299,5.74311,13000000.0
2007-01-19 20:16:00,5.74438,5.74499,5.74346,5.74398,15000000.0
2007-01-19 20:17:00,5.74338,5.74423,5.74313,5.74316,8000000.0
2007-01-19 20:18:00,5.7432,5.74372,5.74296,5.74329,14000000.0
2007-01-19 20:19:00,5.74326,5.744,5.74323,5.74382,14000000.0
2007-01-19 20:20:00,5.7435,5.74436,5.74283,5.74396,12000000.0
2007-01-19 20:21:00,5.74386,5.74386,5.74234,5.74345,9000000.0
2007-01-19 20:22:00,5.74345,5.744,5.74226,5.74322,17000000.0
2007-01-19 20:23:00,5.74278,5.74278,5.74197,5.74216,11000000.0
2007-01-19 20:24:00,5.7431,5.74333,5.74212,5.74272,16000000.0
2007-01-19 20:25:00,5.74138,5.743,5.74132,5.74185,11000000.0
2007-01-19 20:26:00,5.74072,5.74237,5.74072,5.74237,8000000.0
2007-01-19 20:27:00,5.74252,5.74252,5.74129,5.74154,13000000.0
2007-01-19 20:28:00,5.7417,5.74266,5.74091,5.74091,15000000.0
2007-01-19 20:29:00,5.74185,5.74185,5.73982,5.73982,16000000.0
2007-01-19 20:30:00,5.74191,5.74214,5.74062,5.74188,8000000.0
2007-01-19 20:31:00,5.74213,5.74213,5.74098,5.74174,18000000.0
2007-01-19 20:32:00,5.74182,5.74182,5.74016,5.74016,7000000.0
2007-01-19 20:33:00,5.74041,5.74164,5.74041,5.7408,13000000.0
2007-01-19 20:34:00,5.74191,5.74191,5.74045,5.74133,13000000.0
2007-01-19 20:35:00,5.74128,5.74177,5.74072,5.74072,9000000.0
2007-01-19 20:36:00,5.74233,5.74238,5.74076,5.74076,17000000.0
2007-01-19 20:37:00,5.74079,5.74267,5.74079,5.74267,14000000.0
2007-01-19 20:38:00,5.74152,5.74176,5.7409,5.74127,16000000.0
2007-01-19 20:39:00,5.74144,5.74248,5.74144,5.74171,14000000.0
2007-01-19 20:40:00,5.74199,5.74227,5.74097,5.74207,17000000.0
2007-01-19 20:41:00,5.74124,5.7423,5.74065,5.74132,16000000.0
2007-01-19 20:42:00,5.74112,5.74234,5.74066,5.7409,22000000.0
2007-01-19 20:43:00,5.74176,5.74227,5.74033,5.74033,18000000.0
2007-01-19 20:44:00,5.74046,5.74148,5.74025,5.74106,16000000.0
2007-01-19 20:45:00,5.74122,5.74136,5.74011,5.74017,8000000.0
2007-01-19 20:46:00,5.74026,5.7414,5.73973,5.74071,19000000.0
2007-01-19 20:47:00,5.7422,5.7422,5.74072,5.74087,12000000.0
2007-01-19 20:48:00,5.74121,5.7424,5.74092,5.74129,9000000.0
2007-01-19 20:49:00,5.7412,5.74299,5.7412,5.74168,19000000.0
2007-01-19 20:50:00,5.74207,5.74219,5.74124,5.74155,15000000.0
2007-01-19 20:51:00,5.74113,5.74237,5.74113,5.74237,9000000.0
2007-01-19 20:52:00,5.74297,5.74297,5.74119,5.74243,11000000.0
2007-01-19 20:53:00,5.74236,5.74266,5.74142,5.74213,15000000.0
2007-01-19 20:54:00,5.74224,5.74253,5.74147,5.74188,12000000.0
2007-01-19 20:55:00,5.74126,5.74247,5.74107,5.74158,18000000.0
2007-01-19 20:56:00,5.74079,5.74213,5.74079,5.74114,12000000.0
2007-01-19 20:57:00,5.74132,5.74177,5.74044,5.74057,13000000.0
2007-01-19 20:58:00,5.74066,5.74108,5.74034,5.74091,11000000.0
2007-01-19 20:59:00,5.74081,5.74097,5.74004,5.74004,11000000.0
2007-01-19 21:00:00,5.74014,5.74138,5.7399,5.73991,17000000.0
2007-01-19 21:01:00,5.74049,5.74183,5.74049,5.74072,10000000.0
2007-01-19 21:02:00,5.74202,5.74222,5.74126,5.74222,8000000.0
2007-01-19 21:03:00,5.74258,5.74258,5.74112,5.74121,19000000.0
2007-01-19 21:04:00,5.74076,5.74232,5.74076,5.74158,18000000.0
2007-01-19 21:05:00,5.74069,5.74267,5.74069,5.7411,14000000.0
2007-01-19 21:06:00,5.74188,5.74244,5.74154,5.74226,12000000.0
2007-01-19 21:07:00,5.74249,5.74271,5.74239,5.74271,10000000.0
2007-01-19 21:08:00,5.7426,5.74263,5.7411,5.7411,14000000.0
2007-01-19 21:09:00,5.74123,5.74199,5.74024,5.74167,16000000.0
2007-01-19 21:10:00,5.74108,5.74209,5.74044,5.74194,15000000.0
2007-01-19 21:11:00,5.74172,5.74207,5.74105,5.74105,13000000.0
2007-01-19 21:12:00,5.74221,5.74221,5.7409,5.74123,10000000.0
2007-01-19 21:13:00,5.74136,5.74174,5.74069,5.74106,14000000.0
2007-01-19 21:14:00,5.74102,5.74243,5.74102,5.74139,10000000.0
2007-01-19 21:15:00,5.74244,5.74244,5.74082,5.74158,15000000.0
2007-01-19 21:16:00,5.74183,5.74208,5.74095,5.74096,11000000.0
2007-01-19 21:17:00,5.74237,5.74237,5.74147,5.74232,13000000.0
2007-01-19 21:18:00,5.74095,5.74224,5.74031,5.74223,17000000.0
2007-01-19 21:19:00,5.74198,5.7423,5.74114,5.7422,12000000.0
2007-01-19 21:20:00,5.74214,5.74287,5.74153,5.7423,14000000.0
2007-01-19 21:21:00,5.7417,5.74247,5.74132,5.74132,11000000.0
2007-01-19 21:22:00,5.7411,5.7412,5.74092,5.74119,9000000.0
2007-01-19 21:23:00,5.74121,5.74248,5.74121,5.7415,7000000.0
2007-01-19 21:24:00,5.74161,5.74295,5.7415,5.74295,11000000.0
2007-01-19 21:25:00,5.74245,5.74319,5.7419,5.74286,7000000.0
2007-01-19 21:26:00,5.74227,5.74333,5.74174,5.74281,13000000.0
2007-01-19 21:27:00,5.74333,5.74333,5.7421,5.7421,11000000.0
2007-01-19 21:28:00,5.74177,5.74339,5.74177,5.74339,15000000.0
2007-01-19 21:29:00,5.74373,5.74401,5.74265,5.74303,12000000.0
2007-01-19 21:30:00,5.7434,5.74414,5.7431,5.74405,10000000.0
2007-01-19 21:31:00,5.7442,5.74464,5.74362,5.74459,10000000.0
2007-01-19 21:32:00,5.74325,5.7444,5.74325,5.74364,12000000.0
2007-01-19 21:33:00,5.74317,5.74358,5.74127,5.74284,19000000.0
2007-01-19 21:34:00,5.74341,5.74341,5.74187,5.74187,8000000.0
2007-01-19 21:35:00,5.74208,5.74365,5.74208,5.74287,20000000.0
2007-01-19 21:36:00,5.74314,5.74367,5.74224,5.74256,19000000.0
2007-01-19 21:37:00,5.74362,5.74382,5.7421,5.74317,19000000.0
2007-01-19 21:38:00,5.74343,5.74343,5.74221,5.74241,13000000.0
2007-01-19 21:39:00,5.74239,5.74369,5.74235,5.74235,17000000.0
2007-01-19 21:40:00,5.7426,5.7439,5.74253,5.7439,7000000.0
2007-01-19 21:41:00,5.74335,5.74362,5.74236,5.74345,11000000.0
2007-01-19 21:42:00,5.74334,5.74334,5.74208,5.74227,18000000.0
2007-01-19 21:43:00,5.74264,5.74312,5.74264,5.74291,13000000.0
2007-01-19 21:44:00,5.74316,5.74367,5.74251,5.7429,16000000.0
2007-01-19 21:45:00,5.7427,5.74319,5.74232,5.7427,11000000.0
2007-01-19 21:46:00,5.74276,5.7431,5.74193,5.74242,13000000.0
2007-01-19 21:47:00,5.74203,5.74346,5.74183,5.7432,13000000.0
2007-01-19 21:48:00,5.74245,5.74343,5.7424,5.7426,17000000.0
2007-01-19 21:49:00,5.74298,5.74322,5.74258,5.74277,8000000.0
2007-01-19 21:50:00,5.74247,5.74303,5.74198,5.74303,11000000.0
2007-01-19 21:51:00,5.74257,5.74298,5.74116,5.74292,13000000.0
2007-01-19 21:52:00,5.74275,5.74327,5.74147,5.74327,13000000.0
2007-01-19 21:53:00,5.74311,5.74368,5.74271,5.74308,14000000.0
2007-01-19 21:54:00,5.74315,5.74367,5.7427,5.74325,11000000.0
2007-01-19 21:55:00,5.74375,5.74395,5.74248,5.74306,17000000.0
2007-01-19 21:56:00,5.74322,5.74386,5.7421,5.7421,12000000.0
2007-01-19 21:57:00,5.74294,5.74294,5.74167,5.74167,16000000.0
2007-01-19 21:58:00,5.74191,5.74328,5.74191,5.74226,9000000.0
2007-01-19 21:59:00,5.74267,5.74317,5.7421,5.7421,18000000.0
2007-01-19 22:00:00,5.7418,5.74336,5.7418,5.74247,13000000.0
2007-01-19 22:01:00,5.74434,5.74442,5.74287,5.74322,11000000.0
2007-01-19 22:02:00,5.74382,5.74444,5.74304,5.74383,17000000.0
2007-01-19 22:03:00,5.74407,5.74453,5.74298,5.74345,23000000.0
2007-01-19 22:04:00,5.74397,5.74453,5.74343,5.74367,15000000.0
2007-01-19 22:05:00,5.74329,5.74441,5.74308,5.74435,14000000.0
2007-01-19 22:06:00,5.74479,5.74479,5.74356,5.74377,15000000.0
2007-01-19 22:07:00,5.74391,5.7448,5.7434,5.7448,9000000.0
2007-01-19 22:08:00,5.7442,5.74455,5.74328,5.74333,18000000.0
2007-01-19 22:09:00,5.74499,5.74512,5.74351,5.74465,11000000.0
2007-01-19 22:10:00,5.74361,5.74437,5.74347,5.74348,7000000.0
2007-01-19 22:11:00,5.74467,5.7449,5.7438,5.74476,8000000.0
2007-01-19 22:12:00,5.74386,5.74403,5.74305,5.74326,16000000.0
2007-01-19 22:13:00,5.74313,5.74458,5.74273,5.74358,24000000.0
2007-01-19 22:14:00,5.74325,5.74396,5.74291,5.74291,9000000.0
2007-01-19 22:15:00,5.7435,5.74402,5.74293,5.74293,10000000.0
2007-01-19 22:16:00,5.74294,5.74445,5.74286,5.74445,13000000.0
2007-01-19 22:17:00,5.74457,5.74457,5.74298,5.74298,20000000.0
2007-01-19 22:18:00,5.74371,5.74452,5.74322,5.74452,11000000.0
2007-01-19 22:19:00,5.74329,5.74413,5.74264,5.74387,15000000.0
2007-01-19 22:20:00,5.74293,5.74435,5.74285,5.74429,16000000.0
2007-01-19 22:21:00,5.74422,5.74446,5.74301,5.74446,12000000.0
2007-01-19 22:22:00,5.74415,5.74415,5.7426,5.74322,14000000.0
2007-01-19 22:23:00,5.74322,5.74399,5.74296,5.743,11000000.0
2007-01-19 22:24:00,5.74364,5.74404,5.7426,5.74349,16000000.0
2007-01-19 22:25:00,5.74281,5.74338,5.74234,5.74332,14000000.0
2007-01-19 22:26:00,5.74433,5.74433,5.74259,5.74279,10000000.0
2007-01-19 22:27:00,5.74316,5.7439,5.74293,5.74317,14000000.0
2007-01-19 22:28:00,5.74316,5.74428,5.74316,5.74401,12000000.0
2007-01-19 22:29:00,5.74426,5.74455,5.74426,5.74445,13000000.0
2007-01-19 22:30:00,5.74431,5.74456,5.74431,5.74448,8000000.0
2007-01-19 22:31:00,5.74402,5.74408,5.74272,5.74272,11000000.0
2007-01-19 22:32:00,5.74247,5.74361,5.7423,5.74256,20000000.0
2007-01-19 22:33:00,5.74182,5.74416,5.74172,5.74276,11000000.0
2007-01-19 22:34:00,5.74174,5.74322,5.74169,5.74285,10000000.0
2007-01-19 22:35:00,5.74293,5.74368,5.74248,5.74281,13000000.0
2007-01-19 22:36:00,5.7439,5.7439,5.74234,5.74234,9000000.0
2007-01-19 22:37:00,5.74208,5.7422,5.74181,5.74206,13000000.0
2007-01-19 22:38:00,5.74245,5.74345,5.74245,5.74315,9000000.0
2007-01-19 22:39:00,5.7428,5.7428,5.74176,5.74176,12000000.0
2007-01-19 22:40:00,5.74208,5.74309,5.74182,5.74306,9000000.0
2007-01-19 22:41:00,5.74291,5.74402,5.74248,5.7431,14000000.0
2007-01-19 22:42:00,5.74271,5.74367,5.74239,5.74257,13000000.0
2007-01-19 22:43:00,5.74245,5.74306,5.742,5.74232,12000000.0
2007-01-19 22:44:00,5.74245,5.74412,5.74237,5.74332,15000000.0
2007-01-19 22:45:00,5.74302,5.74374,5.74249,5.74281,13000000.0
2007-01-19 22:46:00,5.74294,5.74423,5.74269,5.7434,14000000.0
2007-01-19 22:47:00,5.74307,5.7432,5.74293,5.74307,15000000.0
2007-01-19 22:48:00,5.74329,5.74396,5.74266,5.74377,13000000.0
2007-01-19 22:49:00,5.74252,5.74393,5.74252,5.74393,13000000.0
2007-01-19 22:50:00,5.74376,5.74402,5.74291,5.74291,15000000.0
2007-01-19 22:51:00,5.74276,5.7435,5.74276,5.74339,14000000.0
2007-01-19 22:52:00,5.74373,5.74421,5.74308,5.74336,9000000.0
2007-01-19 22:53:00,5.74337,5.74413,5.74263,5.74409,15000000.0
2007-01-19 22:54:00,5.74404,5.74404,5.74242,5.74242,17000000.0
2007-01-19 22:55:00,5.74275,5.74417,5.7425,5.74268,16000000.0
2007-01-19 22:56:00,5.74304,5.74371,5.74209,5.743,13000000.0
2007-01-19 22:57:00,5.7432,5.74388,5.7432,5.7433,8000000.0
2007-01-19 22:58:00,5.74332,5.74407,5.743,5.74384,8000000.0
2007-01-19 22:59:00,5.74396,5.74426,5.74302,5.74341,19000000.0
2007-01-19 23:00:00,5.74404,5.74464,5.74325,5.74464,10000000.0
2007-01-19 23:01:00,5.7432,5.74358,5.74285,5.74293,7000000.0
2007-01-19 23:02:00,5.7431,5.74415,5.74297,5.74393,15000000.0
2007-01-19 23:03:00,5.74383,5.74403,5.74236,5.74362,17000000.0
2007-01-19 23:04:00,5.74343,5.7435,5.74205,5.74302,19000000.0
2007-01-19 23:05:00,5.74256,5.74256,5.74168,5.74188,9000000.0
2007-01-19 23:06:00,5.74211,5.74247,5.74113,5.74196,12000000.0
2007-01-19 23:07:00,5.74121,5.74279,5.74121,5.74178,14000000.0
2007-01-19 23:08:00,5.74199,5.74384,5.74199,5.74285,16000000.0
2007-01-19 23:09:00,5.74234,5.74386,5.74234,5.74312,9000000.0
2007-01-19 23:10:00,5.74323,5.74389,5.74304,5.7431,12000000.0
2007-01-19 23:11:00,5.74246,5.744,5.74246,5.74342,14000000.0
2007-01-19 23:12:00,5.74342,5.74372,5.74304,5.74333,7000000.0
2007-01-19 23:13:00,5.74313,5.74313,5.74214,5.74214,14000000.0
2007-01-19 23:14:00,5.7422,5.7433,5.74215,5.74236,19000000.0
2007-01-19 23:15:00,5.74278,5.74412,5.74278,5.74412,13000000.0
2007-01-19 23:16:00,5.74254,5.74386,5.74227,5.74266,15000000.0
2007-01-19 23:17:00,5.74299,5.74333,5.74244,5.74275,11000000.0
2007-01-19 23:18:00,5.74254,5.744,5.74247,5.74399,12000000.0
2007-01-19 23:19:00,5.74274,5.74317,5.7422,5.74279,14000000.0
2007-01-19 23:20:00,5.74287,5.74337,5.7417,5.7417,19000000.0
2007-01-19 23:21:00,5.74197,5.74356,5.74197,5.74281,7000000.0
2007-01-19 23:22:00,5.7422,5.74248,5.74123,5.74123,15000000.0
2007-01-19 23:23:00,5.74133,5.74273,5.74133,5.74273,11000000.0
2007-01-19 23:24:00,5.74239,5.74239,5.74109,5.74109,14000000.0
2007-01-19 23:25:00,5.74158,5.74247,5.74147,5.74172,11000000.0
2007-01-19 23:26:00,5.74133,5.74274,5.74116,5.74202,14000000.0
2007-01-19 23:27:00,5.74181,5.74328,5.74174,5.74322,11000000.0
2007-01-19 23:28:00,5.74285,5.74326,5.74171,5.74171,12000000.0
2007-01-19 23:29:00,5.74193,5.74305,5.74193,5.74298,16000000.0
2007-01-19 23:30:00,5.7424,5.74313,5.74176,5.7423,20000000.0
2007-01-19 23:31:00,5.74186,5.74258,5.74153,5.74185,11000000.0
2007-01-19 23:32:00,5.7418,5.74229,5.74113,5.74136,16000000.0
2007-01-19 23:33:00,5.74143,5.74194,5.74108,5.74194,12000000.0
2007-01-19 23:34:00,5.74178,5.74298,5.74124,5.74195,13000000.0
2007-01-19 23:35:00,5.74174,5.7426,5.74169,5.74169,9000000.0
2007-01-19 23:36:00,5.74179,5.74179,5.74072,5.74073,9000000.0
2007-01-19 23:37:00,5.74123,5.74268,5.74096,5.74202,14000000.0
2007-01-19 23:38:00,5.74185,5.74315,5.74155,5.74287,13000000.0
2007-01-19 23:39:00,5.74281,5.74353,5.74164,5.74164,17000000.0
2007-01-19 23:40:00,5.7424,5.7432,5.74132,5.74217,12000000.0
2007-01-19 23:41:00,5.7427,5.74329,5.74196,5.74217,17000000.0
2007-01-19 23:42:00,5.74261,5.74373,5.74187,5.74187,22000000.0
2007-01-19 23:43:00,5.74205,5.74334,5.74205,5.74299,15000000.0
2007-01-19 23:44:00,5.74295,5.7439,5.74185,5.7426,14000000.0
2007-01-19 23:45:00,5.74221,5.74434,5.74221,5.74337,20000000.0
2007-01-19 23:46:00,5.74297,5.74328,5.74184,5.74232,14000000.0
2007-01-19 23:47:00,5.74241,5.74303,5.74165,5.74303,10000000.0
2007-01-19 23:48:00,5.74329,5.74341,5.74235,5.74315,18000000.0
2007-01-19 23:49:00,5.74204,5.74351,5.74204,5.74218,14000000.0
2007-01-19 23:50:00,5.74226,5.74386,5.74226,5.74282,13000000.0
2007-01-19 23:51:00,5.74251,5.74302,5.74242,5.74242,8000000.0
2007-01-19 23:52:00,5.74298,5.74421,5.74298,5.74307,16000000.0
2007-01-19 23:53:00,5.74305,5.74422,5.74257,5.7434,18000000.0
2007-01-19 23:54:00,5.74353,5.74443,5.7433,5.74342,12000000.0
2007-01-19 23:55:00,5.74346,5.74475,5.74334,5.74383,19000000.0
2007-01-19 23:56:00,5.74419,5.74442,5.7427,5.7437,14000000.0
2007-01-19 23:57:00,5.74333,5.74418,5.74329,5.74329,16000000.0
2007-01-19 23:58:00,5.74324,5.74452,5.74313,5.7433,13000000.0
2007-01-19 23:59:00,5.7446,5.74695,5.74364,5.74568,14000000.0
2007-01-22 02:00:00,5.74359,5.74447,5.74262,5.74282,16000000.0
2007-01-22 02:01:00,5.7429,5.7444,5.7429,5.7444,21000000.0
2007-01-22 02:02:00,5.74424,5.74508,5.74358,5.74485,10000000.0
2007-01-22 02:03:00,5.74436,5.74481,5.74382,5.7442,8000000.0
2007-01-22 02:04:00,5.74417,5.74491,5.74372,5.74453,14000000.0
2007-01-22 02:05:00,5.74421,5.74508,5.74299,5.74464,14000000.0
2007-01-22 02:06:00,5.74512,5.74605,5.74411,5.74605,15000000.0
2007-01-22 02:07:00,5.74578,5.74578,5.74439,5.7453,10000000.0
2007-01-22 02:08:00,5.74534,5.74632,5.74475,5.7457,16000000.0
2007-01-22 02:09:00,5.74582,5.74588,5.7448,5.74515,18000000.0
2007-01-22 02:10:00,5.7447,5.74562,5.74461,5.74494,16000000.0
2007-01-22 02:11:00,5.74507,5.74559,5.74433,5.74519,14000000.0
2007-01-22 02:12:00,5.74517,5.74553,5.74425,5.74553,10000000.0
2007-01-22 02:13:00,5.74448,5.74455,5.74374,5.74401,15000000.0
2007-01-22 02:14:00,5.74395,5.74466,5.74203,5.74203,19000000.0
2007-01-22 02:15:00,5.74251,5.74325,5.74217,5.74325,12000000.0
2007-01-22 02:16:00,5.74304,5.7437,5.74223,5.74233,18000000.0
2007-01-22 02:17:00,5.74231,5.74392,5.74231,5.74334,14000000.0
2007-01-22 02:18:00,5.74256,5.74329,5.74203,5.74298,12000000.0
2007-01-22 02:19:00,5.74284,5.74431,5.74284,5.74378,14000000.0
2007-01-22 02:20:00,5.74391,5.74391,5.74189,5.74189,13000000.0
2007-01-22 02:21:00,5.74204,5.74387,5.74204,5.7422,15000000.0
2007-01-22 02:22:00,5.74242,5.74356,5.74178,5.74302,13000000.0
2007-01-22 02:23:00,5.74312,5.74315,5.74123,5.7422,16000000.0
2007-01-22 02:24:00,5.74294,5.74312,5.74104,5.74299,17000000.0
2007-01-22 02:25:00,5.74202,5.74368,5.74161,5.74314,10000000.0
2007-01-22 02:26:00,5.74186,5.74342,5.74186,5.74237,13000000.0
2007-01-22 02:27:00,5.74196,5.74357,5.74176,5.74354,7000000.0
2007-01-22 02:28:00,5.743,5.743,5.74176,5.74246,9000000.0
2007-01-22 02:29:00,5.74255,5.74255,5.74146,5.74153,20000000.0
2007-01-22 02:30:00,5.74167,5.74246,5.74156,5.74187,11000000.0
2007-01-22 02:31:00,5.74221,5.74286,5.74182,5.74227,9000000.0
2007-01-22 02:32:00,5.74208,5.74278,5.74166,5.7419,13000000.0
2007-01-22 02:33:00,5.7423,5.74302,5.74199,5.74273,14000000.0
2007-01-22 02:34:00,5.74269,5.74269,5.74127,5.74144,17000000.0
2007-01-22 02:35:00,5.74209,5.74281,5.74112,5.74206,15000000.0
2007-01-22 02:36:00,5.74195,5.74233,5.74089,5.74233,14000000.0
2007-01-22 02:37:00,5.74112,5.74236,5.74074,5.74199,13000000.0
2007-01-22 02:38:00,5.74056,5.74187,5.74012,5.74187,14000000.0
2007-01-22 02:39:00,5.7413,5.7415,5.7403,5.74082,15000000.0
2007-01-22 02:40:00,5.74021,5.74141,5.73953,5.74124,12000000.0
2007-01-22 02:41:00,5.74111,5.74186,5.74036,5.74168,13000000.0
2007-01-22 02:42:00,5.74202,5.74202,5.73989,5.7412,16000000.0
2007-01-22 02:43:00,5.74061,5.74103,5.73975,5.74058,18000000.0
2007-01-22 02:44:00,5.74076,5.74129,5.7404,5.74052,10000000.0
2007-01-22 02:45:00,5.73978,5.74105,5.73978,5.7405,14000000.0
2007-01-22 02:46:00,5.73959,5.7407,5.73927,5.73927,18000000.0
2007-01-22 02:47:00,5.7407,5.74138,5.7403,5.74078,17000000.0
2007-01-22 02:48:00,5.7409,5.74217,5.74024,5.74202,7000000.0
2007-01-22 02:49:00,5.74121,5.74198,5.74054,5.7411,13000000.0
2007-01-22 02:50:00,5.74098,5.74194,5.74098,5.74161,14000000.0
2007-01-22 02:51:00,5.74242,5.74242,5.74114,5.74201,15000000.0
2007-01-22 02:52:00,5.74234,5.74234,5.74083,5.74085,15000000.0
2007-01-22 02:53:00,5.74146,5.74174,5.74085,5.74104,9000000.0
2007-01-22 02:54:00,5.74119,5.74193,5.74065,5.74065,13000000.0
2007-01-22 02:55:00,5.74152,5.74159,5.74023,5.74159,11000000.0
2007-01-22 02:56:00,5.74169,5.74169,5.74057,5.74064,18000000.0
2007-01-22 02:57:00,5.74085,5.74208,5.74085,5.74174,13000000.0
2007-01-22 02:58:00,5.74151,5.74168,5.74048,5.74048,9000000.0
2007-01-22 02:59:00,5.74018,5.74145,5.73962,5.73966,14000000.0
2007-01-22 03:00:00,5.73983,5.74052,5.73934,5.74003,11000000.0
2007-01-22 03:01:00,5.74033,5.74067,5.73942,5.73954,11000000.0
2007-01-22 03:02:00,5.73941,5.74079,5.73933,5.74061,11000000.0
2007-01-22 03:03:00,5.74075,5.74111,5.73946,5.73999,23000000.0
2007-01-22 03:04:00,5.73959,5.74072,5.73959,5.74013,11000000.0
2007-01-22 03:05:00,5.74024,5.74166,5.73977,5.74166,17000000.0
2007-01-22 03:06:00,5.74156,5.74156,5.74043,5.74109,9000000.0
2007-01-22 03:07:00,5.74091,5.74111,5.73977,5.74062,15000000.0
2007-01-22 03:08:00,5.74129,5.74149,5.74036,5.74103,12000000.0
2007-01-22 03:09:00,5.74086,5.7416,5.74005,5.7416,15000000.0
2007-01-22 03:10:00,5.74131,5.74131,5.7398,5.74079,19000000.0
2007-01-22 03:11:00,5.74012,5.74173,5.74012,5.7403,15000000.0
2007-01-22 03:12:00,5.7408,5.74123,5.74007,5.74123,18000000.0
2007-01-22 03:13:00,5.74149,5.74149,5.74002,5.74021,18000000.0
2007-01-22 03:14:00,5.74,5.74023,5.73996,5.74011,10000000.0
2007-01-22 03:15:00,5.74043,5.74131,5.7402,5.7402,7000000.0
2007-01-22 03:16:00,5.74063,5.74118,5.74063,5.74085,8000000.0
2007-01-22 03:17:00,5.74112,5.74112,5.73977,5.74044,10000000.0
2007-01-22 03:18:00,5.73997,5.7411,5.73997,5.74025,15000000.0
2007-01-22 03:19:00,5.74086,5.74125,5.73993,5.74125,10000000.0
2007-01-22 03:20:00,5.74024,5.74211,5.74024,5.74162,16000000.0
2007-01-22 03:21:00,5.73998,5.74187,5.73987,5.74133,11000000.0
2007-01-22 03:22:00,5.74097,5.74219,5.74094,5.74219,10000000.0
2007-01-22 03:23:00,5.74204,5.74222,5.74049,5.74097,12000000.0
2007-01-22 03:24:00,5.74225,5.74231,5.7409,5.74174,13000000.0
2007-01-22 03:25:00,5.74248,5.74265,5.74155,5.74212,11000000.0
2007-01-22 03:26:00,5.74095,5.74154,5.7403,5.741,13000000.0
2007-01-22 03:27:00,5.74156,5.74205,5.74033,5.74084,14000000.0
2007-01-22 03:28:00,5.7409,5.74171,5.74079,5.74145,18000000.0
2007-01-22 03:29:00,5.74101,5.74112,5.73993,5.74017,15000000.0
2007-01-22 03:30:00,5.74031,5.74145,5.74031,5.74112,10000000.0
2007-01-22 03:31:00,5.74035,5.74158,5.74003,5.74068,13000000.0
2007-01-22 03:32:00,5.74109,5.74156,5.74056,5.74107,16000000.0
2007-01-22 03:33:00,5.74155,5.74174,5.7406,5.74174,13000000.0
2007-01-22 03:34:00,5.74181,5.74181,5.74057,5.74152,16000000.0
2007-01-22 03:35:00,5.74141,5.74141,5.74007,5.74131,10000000.0
2007-01-22 03:36:00,5.74115,5.74127,5.74023,5.74127,11000000.0
2007-01-22 03:37:00,5.74147,5.74147,5.73953,5.73953,13000000.0
2007-01-22 03:38:00,5.73979,5.74091,5.73979,5.74023,13000000.0
2007-01-22 03:39:00,5.74026,5.74195,5.74026,5.74155,13000000.0
2007-01-22 03:40:00,5.7412,5.74131,5.73994,5.74114,12000000.0
2007-01-22 03:41:00,5.74134,5.74134,5.74011,5.74087,16000000.0
2007-01-22 03:42:00,5.74114,5.74183,5.74057,5.74105,21000000.0
2007-01-22 03:43:00,5.74056,5.74069,5.74039,5.7406,18000000.0
2007-01-22 03:44:00,5.74061,5.74075,5.73973,5.73975,15000000.0
2007-01-22 03:45:00,5.73918,5.73984,5.73907,5.73922,9000000.0
2007-01-22 03:46:00,5.73895,5.74017,5.73854,5.73954,8000000.0
2007-01-22 03:47:00,5.73957,5.74037,5.73894,5.73938,11000000.0
2007-01-22 03:48:00,5.73934,5.74001,5.73868,5.74001,9000000.0
2007-01-22 03:49:00,5.73898,5.74005,5.73882,5.73969,16000000.0
2007-01-22 03:50:00,5.73903,5.74022,5.73879,5.7393,19000000.0
2007-01-22 03:51:00,5.73911,5.73979,5.73865,5.73886,9000000.0
2007-01-22 03:52:00,5.73881,5.74024,5.73863,5.73982,19000000.0
2007-01-22 03:53:00,5.7401,5.74014,5.73912,5.73912,10000000.0
2007-01-22 03:54:00,5.73925,5.74054,5.73898,5.74054,17000000.0
2007-01-22 03:55:00,5.74,5.74101,5.73929,5.74101,16000000.0
2007-01-22 03:56:00,5.73968,5.74037,5.73925,5.73979,7000000.0
2007-01-22 03:57:00,5.73985,5.74031,5.73962,5.73986,11000000.0
2007-01-22 03:58:00,5.73993,5.74072,5.73953,5.73959,12000000.0
2007-01-22 03:59:00,5.73944,5.74043,5.73922,5.74039,17000000.0
2007-01-22 04:00:00,5.73982,5.74022,5.73867,5.7395,12000000.0
2007-01-22 04:01:00,5.73994,5.74133,5.73981,5.74029,16000000.0
2007-01-22 04:02:00,5.73983,5.74003,5.73947,5.73947,14000000.0
2007-01-22 04:03:00,5.7399,5.74101,5.73916,5.73916,12000000.0
2007-01-22 04:04:00,5.73874,5.73939,5.73874,5.73934,16000000.0
2007-01-22 04:05:00,5.73998,5.74089,5.73961,5.74023,13000000.0
2007-01-22 04:06:00,5.74032,5.74161,5.74026,5.74043,16000000.0
2007-01-22 04:07:00,5.74033,5.74113,5.73983,5.73983,13000000.0
2007-01-22 04:08:00,5.73997,5.74112,5.73997,5.74017,14000000.0
2007-01-22 04:09:00,5.74058,5.74118,5.74038,5.74038,10000000.0
2007-01-22 04:10:00,5.74047,5.74122,5.74043,5.74055,12000000.0
2007-01-22 04:11:00,5.74066,5.74113,5.73961,5.74027,14000000.0
2007-01-22 04:12:00,5.73996,5.74176,5.73996,5.74122,19000000.0
2007-01-22 04:13:00,5.74079,5.74133,5.74019,5.74105,20000000.0
2007-01-22 04:14:00,5.74066,5.74177,5.74012,5.74129,12000000.0
2007-01-22 04:15:00,5.74088,5.74147,5.74008,5.74008,8000000.0
2007-01-22 04:16:00,5.73994,5.74138,5.73994,5.74083,13000000.0
2007-01-22 04:17:00,5.7408,5.7414,5.74017,5.74125,15000000.0
2007-01-22 04:18:00,5.74108,5.74108,5.74,5.74002,9000000.0
2007-01-22 04:19:00,5.73982,5.73982,5.73913,5.73929,12000000.0
2007-01-22 04:20:00,5.74043,5.74105,5.7394,5.7394,9000000.0
2007-01-22 04:21:00,5.73928,5.74011,5.73926,5.73926,17000000.0
2007-01-22 04:22:00,5.73896,5.73985,5.73843,5.73843,14000000.0
2007-01-22 04:23:00,5.73905,5.73976,5.73895,5.73962,10000000.0
2007-01-22 04:24:00,5.73942,5.73995,5.73854,5.73969,12000000.0
2007-01-22 04:25:00,5.73882,5.73963,5.73833,5.73851,10000000.0
2007-01-22 04:26:00,5.73866,5.74068,5.73839,5.74068,7000000.0
2007-01-22 04:27:00,5.73974,5.73983,5.73851,5.73891,15000000.0
2007-01-22 04:28:00,5.73897,5.73984,5.73842,5.73973,7000000.0
2007-01-22 04:29:00,5.73901,5.73944,5.7381,5.73879,14000000.0
2007-01-22 04:30:00,5.73851,5.73923,5.73807,5.73895,11000000.0
2007-01-22 04:31:00,5.73892,5.73914,5.73783,5.73909,15000000.0
2007-01-22 04:32:00,5.73921,5.73941,5.73754,5.73754,17000000.0
2007-01-22 04:33:00,5.73737,5.73891,5.73737,5.7384,14000000.0
2007-01-22 04:34:00,5.73862,5.73941,5.73833,5.73941,9000000.0
2007-01-22 04:35:00,5.73861,5.73935,5.7379,5.73803,12000000.0
2007-01-22 04:36:00,5.73812,5.73951,5.73812,5.73951,12000000.0
2007-01-22 04:37:00,5.73989,5.73989,5.73883,5.73926,12000000.0
2007-01-22 04:38:00,5.73844,5.73931,5.73837,5.73837,11000000.0
2007-01-22 04:39:00,5.73851,5.7393,5.7381,5.73886,17000000.0
2007-01-22 04:40:00,5.73882,5.73892,5.73789,5.73809,9000000.0
2007-01-22 04:41:00,5.73865,5.73895,5.73781,5.73801,10000000.0
2007-01-22 04:42:00,5.73842,5.73899,5.7379,5.73899,8000000.0
2007-01-22 04:43:00,5.73861,5.73922,5.73757,5.73802,18000000.0
2007-01-22 04:44:00,5.73736,5.73821,5.73735,5.73744,9000000.0
2007-01-22 04:45:00,5.7377,5.73915,5.7377,5.73827,9000000.0
2007-01-22 04:46:00,5.73809,5.73823,5.73794,5.73817,16000000.0
2007-01-22 04:47:00,5.73832,5.73903,5.73765,5.73772,12000000.0
2007-01-22 04:48:00,5.73809,5.73873,5.73758,5.73806,10000000.0
2007-01-22 04:49:00,5.73799,5.73881,5.73763,5.73842,16000000.0
2007-01-22 04:50:00,5.73802,5.73934,5.73775,5.73898,16000000.0
2007-01-22 04:51:00,5.7396,5.73994,5.73844,5.73881,20000000.0
2007-01-22 04:52:00,5.73891,5.73992,5.73874,5.73956,13000000.0
2007-01-22 04:53:00,5.73917,5.73917,5.73838,5.73886,11000000.0
2007-01-22 04:54:00,5.73827,5.73927,5.73818,5.73884,11000000.0
2007-01-22 04:55:00,5.739,5.74019,5.739,5.73998,12000000.0
2007-01-22 04:56:00,5.7398,5.74033,5.73878,5.73878,16000000.0
2007-01-22 04:57:00,5.73974,5.73987,5.73924,5.73924,7000000.0
2007-01-22 04:58:00,5.7388,5.73988,5.73836,5.73972,13000000.0
2007-01-22 04:59:00,5.73967,5.73967,5.73838,5.73838,17000000.0
2007-01-22 05:00:00,5.73853,5.73936,5.73811,5.73848,10000000.0
2007-01-22 05:01:00,5.73858,5.73956,5.7385,5.73865,13000000.0
2007-01-22 05:02:00,5.73904,5.73944,5.73821,5.73884,18000000.0
2007-01-22 05:03:00,5.73877,5.73946,5.73777,5.73777,9000000.0
2007-01-22 05:04:00,5.73839,5.73941,5.7377,5.73858,12000000.0
2007-01-22 05:05:00,5.73842,5.73874,5.73749,5.73817,10000000.0
2007-01-22 05:06:00,5.73782,5.73809,5.73733,5.73763,20000000.0
2007-01-22 05:07:00,5.73776,5.73852,5.73776,5.73802,10000000.0
2007-01-22 05:08:00,5.7378,5.73891,5.73778,5.73891,17000000.0
2007-01-22 05:09:00,5.73907,5.73955,5.73842,5.73938,15000000.0
2007-01-22 05:10:00,5.73949,5.7395,5.73807,5.73807,10000000.0
2007-01-22 05:11:00,5.73811,5.73877,5.73761,5.73771,16000000.0
2007-01-22 05:12:00,5.73799,5.73839,5.73692,5.73692,7000000.0
2007-01-22 05:13:00,5.73749,5.73841,5.73731,5.73759,12000000.0
2007-01-22 05:14:00,5.73692,5.7387,5.73692,5.7387,14000000.0
2007-01-22 05:15:00,5.73832,5.73848,5.73747,5.73756,16000000.0
2007-01-22 05:16:00,5.73721,5.73902,5.73721,5.7389,15000000.0
2007-01-22 05:17:00,5.73929,5.73929,5.73782,5.73889,10000000.0
2007-01-22 05:18:00,5.73857,5.73879,5.73758,5.73803,13000000.0
2007-01-22 05:19:00,5.73754,5.73895,5.73754,5.73831,13000000.0
2007-01-22 05:20:00,5.73806,5.73806,5.7375,5.73774,20000000.0
2007-01-22 05:21:00,5.73826,5.73898,5.73747,5.73747,9000000.0
2007-01-22 05:22:00,5.73761,5.73871,5.73726,5.73809,17000000.0
2007-01-22 05:23:00,5.73846,5.73902,5.7372,5.73764,14000000.0
2007-01-22 05:24:00,5.73827,5.73871,5.73795,5.73857,19000000.0
2007-01-22 05:25:00,5.73856,5.73873,5.73784,5.73873,13000000.0
2007-01-22 05:26:00,5.73873,5.73886,5.73796,5.73849,13000000.0
2007-01-22 05:27:00,5.73849,5.73867,5.73732,5.73747,13000000.0
2007-01-22 05:28:00,5.73806,5.73909,5.73763,5.73909,10000000.0
2007-01-22 05:29:00,5.73893,5.73893,5.73785,5.73796,17000000.0
2007-01-22 05:30:00,5.73808,5.73895,5.73808,5.73818,21000000.0
2007-01-22 05:31:00,5.73837,5.73985,5.7372,5.73781,13000000.0
2007-01-22 05:32:00,5.7378,5.73867,5.73721,5.73724,16000000.0
2007-01-22 05:33:00,5.73718,5.73839,5.73693,5.73775,13000000.0
2007-01-22 05:34:00,5.73768,5.73862,5.73742,5.73833,13000000.0
2007-01-22 05:35:00,5.73704,5.73828,5.73704,5.7373,14000000.0
2007-01-22 05:36:00,5.73719,5.73841,5.73706,5.73784,18000000.0
2007-01-22 05:37:00,5.73762,5.73861,5.73728,5.7375,12000000.0
2007-01-22 05:38:00,5.73768,5.73898,5.73761,5.7381,13000000.0
2007-01-22 05:39:00,5.73794,5.73907,5.73781,5.73801,21000000.0
2007-01-22 05:40:00,5.73806,5.73883,5.73806,5.73824,14000000.0
2007-01-22 05:41:00,5.73835,5.73936,5.73812,5.73916,13000000.0
2007-01-22 05:42:00,5.73827,5.73864,5.73762,5.73782,8000000.0
2007-01-22 05:43:00,5.73783,5.73853,5.73769,5.73819,13000000.0
2007-01-22 05:44:00,5.73831,5.73865,5.73759,5.73773,13000000.0
2007-01-22 05:45:00,5.73805,5.73931,5.73781,5.73791,24000000.0
2007-01-22 05:46:00,5.7379,5.73801,5.73774,5.73791,14000000.0
2007-01-22 05:47:00,5.73799,5.73913,5.73753,5.73753,11000000.0
2007-01-22 05:48:00,5.73723,5.73841,5.73717,5.73717,18000000.0
2007-01-22 05:49:00,5.7371,5.73806,5.73676,5.73676,10000000.0
2007-01-22 05:50:00,5.73661,5.73809,5.73661,5.73778,10000000.0
2007-01-22 05:51:00,5.73791,5.7381,5.73783,5.73792,11000000.0
2007-01-22 05:52:00,5.73798,5.73811,5.73781,5.73798,19000000.0
2007-01-22 05:53:00,5.73806,5.7381,5.73784,5.73798,15000000.0
2007-01-22 05:54:00,5.73803,5.73804,5.73775,5.73775,7000000.0
2007-01-22 05:55:00,5.73893,5.73893,5.73706,5.7378,12000000.0
2007-01-22 05:56:00,5.73824,5.73853,5.73758,5.73764,16000000.0
2007-01-22 05:57:00,5.73817,5.73872,5.73732,5.73823,11000000.0
2007-01-22 05:58:00,5.73777,5.73834,5.73718,5.73797,22000000.0
2007-01-22 05:59:00,5.73879,5.73879,5.73714,5.73714,9000000.0
2007-01-22 06:00:00,5.73733,5.73873,5.73733,5.73779,17000000.0
2007-01-22 06:01:00,5.73786,5.73904,5.73734,5.73734,18000000.0
2007-01-22 06:02:00,5.73772,5.73894,5.73706,5.73785,18000000.0
2007-01-22 06:03:00,5.73707,5.73845,5.73707,5.73792,16000000.0
2007-01-22 06:04:00,5.73865,5.73865,5.73717,5.7383,8000000.0
2007-01-22 06:05:00,5.73692,5.73834,5.73692,5.73806,10000000.0
2007-01-22 06:06:00,5.73768,5.7385,5.73729,5.73769,27000000.0
2007-01-22 06:07:00,5.73791,5.73909,5.73791,5.73807,17000000.0
2007-01-22 06:08:00,5.73774,5.73918,5.73726,5.73787,14000000.0
2007-01-22 06:09:00,5.73802,5.73852,5.73731,5.73731,13000000.0
2007-01-22 06:10:00,5.73651,5.73832,5.73651,5.73798,14000000.0
2007-01-22 06:11:00,5.73751,5.73852,5.73705,5.73788,16000000.0
2007-01-22 06:12:00,5.73881,5.73902,5.73804,5.73804,17000000.0
2007-01-22 06:13:00,5.73773,5.73773,5.73725,5.73736,14000000.0
2007-01-22 06:14:00,5.73738,5.73811,5.73738,5.7375,12000000.0
2007-01-22 06:15:00,5.73723,5.73788,5.73704,5.73788,13000000.0
2007-01-22 06:16:00,5.73792,5.73815,5.73677,5.73748,14000000.0
2007-01-22 06:17:00,5.73709,5.7382,5.73699,5.73768,11000000.0
2007-01-22 06:18:00,5.73664,5.73769,5.73664,5.73704,12000000.0
2007-01-22 06:19:00,5.73766,5.73876,5.7368,5.7368,19000000.0
2007-01-22 06:20:00,5.73646,5.73794,5.73646,5.73743,11000000.0
2007-01-22 06:21:00,5.73724,5.73784,5.73702,5.73702,9000000.0
2007-01-22 06:22:00,5.73702,5.73883,5.73702,5.7384,22000000.0
2007-01-22 06:23:00,5.73815,5.73891,5.7375,5.7375,18000000.0
2007-01-22 06:24:00,5.73865,5.7391,5.73809,5.73878,8000000.0
2007-01-22 06:25:00,5.7385,5.73923,5.73806,5.73819,9000000.0
2007-01-22 06:26:00,5.73829,5.7396,5.73829,5.73911,13000000.0
2007-01-22 06:27:00,5.73942,5.74033,5.73918,5.73995,15000000.0
2007-01-22 06:28:00,5.7389,5.74032,5.73883,5.74031,18000000.0
2007-01-22 06:29:00,5.73901,5.74047,5.73877,5.73877,16000000.0
2007-01-22 06:30:00,5.74042,5.74047,5.73907,5.7401,10000000.0
2007-01-22 06:31:00,5.73868,5.73981,5.73868,5.73935,13000000.0
2007-01-22 06:32:00,5.74023,5.74023,5.73881,5.73905,10000000.0
2007-01-22 06:33:00,5.7394,5.7403,5.73898,5.73921,10000000.0
2007-01-22 06:34:00,5.7401,5.74019,5.73895,5.7392,15000000.0
2007-01-22 06:35:00,5.73903,5.73986,5.73871,5.7393,13000000.0
2007-01-22 06:36:00,5.73939,5.74062,5.73939,5.74004,23000000.0
2007-01-22 06:37:00,5.74009,5.74033,5.73938,5.74006,11000000.0
2007-01-22 06:38:00,5.74012,5.7402,5.73993,5.74003,17000000.0
2007-01-22 06:39:00,5.73982,5.74017,5.73897,5.73897,8000000.0
2007-01-22 06:40:00,5.7387,5.74045,5.73854,5.73924,15000000.0
2007-01-22 06:41:00,5.73822,5.73963,5.73822,5.73937,15000000.0
2007-01-22 06:42:00,5.73974,5.73995,5.73824,5.73841,16000000.0
2007-01-22 06:43:00,5.73801,5.73912,5.73801,5.73812,12000000.0
2007-01-22 06:44:00,5.74008,5.74015,5.73899,5.73899,13000000.0
2007-01-22 06:45:00,5.73842,5.73996,5.73842,5.73887,14000000.0
2007-01-22 06:46:00,5.7391,5.74003,5.73855,5.74003,12000000.0
2007-01-22 06:47:00,5.74019,5.74126,5.7399,5.74126,11000000.0
2007-01-22 06:48:00,5.74125,5.74125,5.73841,5.7389,15000000.0
2007-01-22 06:49:00,5.73794,5.7397,5.73794,5.73915,17000000.0
2007-01-22 06:50:00,5.73905,5.74027,5.73885,5.73885,13000000.0
2007-01-22 06:51:00,5.73883,5.73975,5.7388,5.7396,8000000.0
2007-01-22 06:52:00,5.74003,5.74031,5.73909,5.74009,14000000.0
2007-01-22 06:53:00,5.73988,5.73988,5.73814,5.73959,13000000.0
2007-01-22 06:54:00,5.73993,5.74032,5.73933,5.73955,8000000.0
2007-01-22 06:55:00,5.73901,5.74021,5.73877,5.73976,10000000.0
2007-01-22 06:56:00,5.74023,5.74047,5.73919,5.74033,11000000.0
2007-01-22 06:57:00,5.73981,5.73987,5.73889,5.73975,17000000.0
2007-01-22 06:58:00,5.73895,5.73991,5.73888,5.73918,12000000.0
2007-01-22 06:59:00,5.73997,5.73997,5.73837,5.73928,14000000.0
2007-01-22 07:00:00,5.73928,5.73977,5.73898,5.73977,11000000.0
2007-01-22 07:01:00,5.73887,5.73944,5.73858,5.73858,10000000.0
2007-01-22 07:02:00,5.73851,5.74026,5.73851,5.73897,14000000.0
2007-01-22 07:03:00,5.7391,5.73931,5.73878,5.73878,7000000.0
2007-01-22 07:04:00,5.74007,5.74045,5.73924,5.73927,16000000.0
2007-01-22 07:05:00,5.73951,5.73988,5.73905,5.73908,15000000.0
2007-01-22 07:06:00,5.73877,5.74037,5.73877,5.73978,16000000.0
2007-01-22 07:07:00,5.74018,5.74145,5.74002,5.74119,12000000.0
2007-01-22 07:08:00,5.7407,5.74151,5.74039,5.74103,8000000.0
2007-01-22 07:09:00,5.74089,5.74201,5.7406,5.74108,8000000.0
2007-01-22 07:10:00,5.741,5.74189,5.74092,5.74186,16000000.0
2007-01-22 07:11:00,5.74215,5.74277,5.74113,5.74113,17000000.0
2007-01-22 07:12:00,5.74107,5.74204,5.74099,5.74137,20000000.0
2007-01-22 07:13:00,5.74148,5.74194,5.74068,5.74167,18000000.0
2007-01-22 07:14:00,5.74103,5.7417,5.74103,5.7413,11000000.0
2007-01-22 07:15:00,5.74111,5.74216,5.74061,5.7408,18000000.0
2007-01-22 07:16:00,5.74055,5.74055,5.73987,5.74001,18000000.0
2007-01-22 07:17:00,5.7411,5.74115,5.74029,5.74043,12000000.0
2007-01-22 07:18:00,5.74079,5.74242,5.74064,5.74064,18000000.0
2007-01-22 07:19:00,5.74079,5.74185,5.74049,5.74107,14000000.0
2007-01-22 07:20:00,5.74132,5.74138,5.74085,5.74117,18000000.0
2007-01-22 07:21:00,5.74114,5.74182,5.74028,5.74145,13000000.0
2007-01-22 07:22:00,5.74137,5.74143,5.74,5.74,14000000.0
2007-01-22 07:23:00,5.73981,5.74227,5.73981,5.74194,15000000.0
2007-01-22 07:24:00,5.74195,5.74195,5.74086,5.74086,16000000.0
2007-01-22 07:25:00,5.74096,5.74231,5.74095,5.74231,15000000.0
2007-01-22 07:26:00,5.74127,5.74208,5.74032,5.74032,13000000.0
2007-01-22 07:27:00,5.74036,5.74117,5.74027,5.7407,12000000.0
2007-01-22 07:28:00,5.74062,5.74076,5.74013,5.74019,22000000.0
2007-01-22 07:29:00,5.74033,5.74117,5.73999,5.73999,16000000.0
2007-01-22 07:30:00,5.73955,5.7401,5.73954,5.73961,14000000.0
2007-01-22 07:31:00,5.74055,5.74096,5.74003,5.74006,13000000.0
2007-01-22 07:32:00,5.74005,5.74095,5.73981,5.74058,9000000.0
2007-01-22 07:33:00,5.7399,5.74085,5.7399,5.74056,7000000.0
2007-01-22 07:34:00,5.74089,5.74139,5.74043,5.74056,18000000.0
2007-01-22 07:35:00,5.74114,5.74155,5.74022,5.74155,9000000.0
2007-01-22 07:36:00,5.74128,5.74175,5.7409,5.74126,13000000.0
2007-01-22 07:37:00,5.74102,5.74176,5.74066,5.74149,11000000.0
2007-01-22 07:38:00,5.74075,5.742,5.7407,5.742,11000000.0
2007-01-22 07:39:00,5.74182,5.74243,5.74093,5.7417,19000000.0
2007-01-22 07:40:00,5.74183,5.74183,5.74054,5.74144,11000000.0
2007-01-22 07:41:00,5.74128,5.74228,5.74074,5.74175,7000000.0
2007-01-22 07:42:00,5.74129,5.74182,5.74038,5.74101,13000000.0
2007-01-22 07:43:00,5.74197,5.74222,5.74032,5.74032,14000000.0
2007-01-22 07:44:00,5.74039,5.74219,5.74039,5.74126,10000000.0
2007-01-22 07:45:00,5.74076,5.7413,5.74021,5.74046,8000000.0
2007-01-22 07:46:00,5.74042,5.74147,5.73981,5.74008,13000000.0
2007-01-22 07:47:00,5.74054,5.74156,5.74034,5.74034,15000000.0
2007-01-22 07:48:00,5.7409,5.74182,5.74074,5.74182,13000000.0
2007-01-22 07:49:00,5.74078,5.74159,5.74039,5.74123,10000000.0
2007-01-22 07:50:00,5.7412,5.74224,5.74099,5.74224,17000000.0
2007-01-22 07:51:00,5.74213,5.74234,5.74065,5.74065,16000000.0
2007-01-22 07:52:00,5.7413,5.74229,5.74111,5.74139,13000000.0
2007-01-22 07:53:00,5.74093,5.7418,5.74052,5.74143,10000000.0
2007-01-22 07:54:00,5.74151,5.74176,5.74029,5.74029,11000000.0
2007-01-22 07:55:00,5.74023,5.74121,5.74023,5.74091,12000000.0
2007-01-22 07:56:00,5.74099,5.74204,5.74078,5.74204,13000000.0
2007-01-22 07:57:00,5.74217,5.74217,5.74082,5.74187,8000000.0
2007-01-22 07:58:00,5.7416,5.74218,5.74034,5.74124,14000000.0
2007-01-22 07:59:00,5.74081,5.74154,5.7402,5.74024,15000000.0
2007-01-22 08:00:00,5.74044,5.74115,5.7398,5.74008,10000000.0
2007-01-22 08:01:00,5.73956,5.74092,5.73956,5.73977,13000000.0
2007-01-22 08:02:00,5.74073,5.74142,5.73969,5.73992,14000000.0
2007-01-22 08:03:00,5.7399,5.74162,5.7399,5.74133,12000000.0
2007-01-22 08:04:00,5.7409,5.74154,5.74025,5.74051,16000000.0
2007-01-22 08:05:00,5.7405,5.74192,5.73994,5.74155,14000000.0
2007-01-22 08:06:00,5.74233,5.74233,5.74121,5.74121,19000000.0
2007-01-22 08:07:00,5.74083,5.74187,5.74057,5.74179,19000000.0
2007-01-22 08:08:00,5.74204,5.74226,5.74088,5.74148,11000000.0
2007-01-22 08:09:00,5.74157,5.74223,5.74155,5.74187,10000000.0
2007-01-22 08:10:00,5.74154,5.74231,5.7405,5.74166,16000000.0
2007-01-22 08:11:00,5.74154,5.74247,5.74107,5.74148,9000000.0
2007-01-22 08:12:00,5.74293,5.74293,5.74136,5.74264,10000000.0
2007-01-22 08:13:00,5.74263,5.74296,5.74141,5.74154,11000000.0
2007-01-22 08:14:00,5.74073,5.74201,5.74022,5.74173,12000000.0
2007-01-22 08:15:00,5.74023,5.74196,5.74023,5.74105,15000000.0
2007-01-22 08:16:00,5.74062,5.7414,5.73996,5.7414,14000000.0
2007-01-22 08:17:00,5.7411,5.74184,5.74092,5.74142,10000000.0
2007-01-22 08:18:00,5.74126,5.74166,5.74058,5.74058,9000000.0
2007-01-22 08:19:00,5.74023,5.74168,5.74023,5.74058,11000000.0
2007-01-22 08:20:00,5.74036,5.74122,5.73998,5.74046,11000000.0
2007-01-22 08:21:00,5.74071,5.74099,5.73896,5.7401,20000000.0
2007-01-22 08:22:00,5.73926,5.74018,5.73904,5.73995,8000000.0
2007-01-22 08:23:00,5.73981,5.74018,5.73937,5.74003,12000000.0
2007-01-22 08:24:00,5.73971,5.74098,5.73911,5.74062,13000000.0
2007-01-22 08:25:00,5.74067,5.74097,5.73995,5.73995,12000000.0
2007-01-22 08:26:00,5.74117,5.74117,5.73934,5.74059,13000000.0
2007-01-22 08:27:00,5.74073,5.741,5.73954,5.741,11000000.0
2007-01-22 08:28:00,5.73993,5.74043,5.73993,5.74005,8000000.0
2007-01-22 08:29:00,5.74049,5.74206,5.74049,5.74094,12000000.0
2007-01-22 08:30:00,5.74129,5.74152,5.74025,5.7409,11000000.0
2007-01-22 08:31:00,5.74032,5.74068,5.73977,5.73977,10000000.0
2007-01-22 08:32:00,5.74077,5.74094,5.73985,5.74074,13000000.0
2007-01-22 08:33:00,5.74073,5.74131,5.73964,5.73964,11000000.0
2007-01-22 08:34:00,5.74145,5.74159,5.74049,5.74049,17000000.0
2007-01-22 08:35:00,5.74018,5.74161,5.74018,5.74108,11000000.0
2007-01-22 08:36:00,5.74119,5.74175,5.74028,5.74028,10000000.0
2007-01-22 08:37:00,5.742,5.74208,5.74097,5.74101,9000000.0
2007-01-22 08:38:00,5.74096,5.74224,5.74096,5.74096,18000000.0
2007-01-22 08:39:00,5.74087,5.74188,5.74024,5.74024,8000000.0
2007-01-22 08:40:00,5.74193,5.74193,5.74107,5.74187,7000000.0
2007-01-22 08:41:00,5.74198,5.74214,5.74098,5.74143,16000000.0
2007-01-22 08:42:00,5.7417,5.74243,5.7408,5.74235,14000000.0
2007-01-22 08:43:00,5.74204,5.74229,5.74095,5.74158,12000000.0
2007-01-22 08:44:00,5.74247,5.7437,5.74205,5.7437,9000000.0
2007-01-22 08:45:00,5.74372,5.74402,5.74253,5.74327,18000000.0
2007-01-22 08:46:00,5.74331,5.74372,5.74228,5.74297,14000000.0
2007-01-22 08:47:00,5.74187,5.74376,5.7417,5.74311,18000000.0
2007-01-22 08:48:00,5.74286,5.74352,5.74206,5.74206,12000000.0
2007-01-22 08:49:00,5.74175,5.74388,5.74175,5.74388,14000000.0
2007-01-22 08:50:00,5.74358,5.74373,5.74232,5.74313,16000000.0
2007-01-22 08:51:00,5.74249,5.74328,5.74189,5.74189,21000000.0
2007-01-22 08:52:00,5.74185,5.74383,5.74185,5.74309,20000000.0
2007-01-22 08:53:00,5.74252,5.74276,5.74184,5.74229,7000000.0
2007-01-22 08:54:00,5.74254,5.74305,5.74213,5.74235,17000000.0
2007-01-22 08:55:00,5.74184,5.74305,5.74173,5.74305,12000000.0
2007-01-22 08:56:00,5.74308,5.74342,5.74183,5.74237,17000000.0
2007-01-22 08:57:00,5.74318,5.74344,5.7418,5.74344,16000000.0
2007-01-22 08:58:00,5.74337,5.74347,5.74204,5.74232,12000000.0
2007-01-22 08:59:00,5.74232,5.74308,5.74152,5.74169,13000000.0
2007-01-22 09:00:00,5.74164,5.74221,5.74125,5.74148,17000000.0
2007-01-22 09:01:00,5.74097,5.742,5.74026,5.74026,13000000.0
2007-01-22 09:02:00,5.74088,5.74211,5.74058,5.7421,8000000.0
2007-01-22 09:03:00,5.74156,5.74158,5.74027,5.74157,16000000.0
2007-01-22 09:04:00,5.74005,5.74153,5.74,5.74079,8000000.0
2007-01-22 09:05:00,5.74042,5.74098,5.74003,5.74098,11000000.0
2007-01-22 09:06:00,5.7402,5.74129,5.7402,5.74103,10000000.0
2007-01-22 09:07:00,5.74157,5.74167,5.74017,5.74025,10000000.0
2007-01-22 09:08:00,5.74047,5.74196,5.74025,5.74068,19000000.0
2007-01-22 09:09:00,5.74015,5.7418,5.74015,5.74117,16000000.0
2007-01-22 09:10:00,5.74186,5.74267,5.74125,5.74185,8000000.0
2007-01-22 09:11:00,5.74243,5.74267,5.74135,5.74201,11000000.0
2007-01-22 09:12:00,5.74207,5.7437,5.74188,5.74197,16000000.0
2007-01-22 09:13:00,5.74361,5.74361,5.74239,5.74272,15000000.0
2007-01-22 09:14:00,5.74199,5.74257,5.74085,5.74122,17000000.0
2007-01-22 09:15:00,5.7394,5.73975,5.73757,5.73819,12000000.0
2007-01-22 09:16:00,5.73851,5.73886,5.73735,5.73867,14000000.0
2007-01-22 09:17:00,5.73843,5.73912,5.73712,5.73847,14000000.0
2007-01-22 09:18:00,5.7385,5.73883,5.7373,5.73759,18000000.0
2007-01-22 09:19:00,5.73738,5.73828,5.737,5.7373,14000000.0
2007-01-22 09:20:00,5.73733,5.73843,5.73721,5.7373,18000000.0
2007-01-22 09:21:00,5.73885,5.73885,5.73742,5.73856,17000000.0
2007-01-22 09:22:00,5.7388,5.7388,5.73728,5.73779,13000000.0
2007-01-22 09:23:00,5.73759,5.73918,5.73759,5.73907,12000000.0
2007-01-22 09:24:00,5.739,5.73907,5.73833,5.73833,14000000.0
2007-01-22 09:25:00,5.73839,5.73953,5.73839,5.73948,9000000.0
2007-01-22 09:26:00,5.73924,5.73924,5.73734,5.73888,13000000.0
2007-01-22 09:27:00,5.73923,5.73939,5.73874,5.73917,13000000.0
2007-01-22 09:28:00,5.73845,5.73977,5.73845,5.73952,19000000.0
2007-01-22 09:29:00,5.73932,5.73949,5.73858,5.73885,14000000.0
2007-01-22 09:30:00,5.73871,5.73924,5.7381,5.73895,15000000.0
2007-01-22 09:31:00,5.739,5.73911,5.73775,5.73874,11000000.0
2007-01-22 09:32:00,5.73984,5.74048,5.73859,5.73974,16000000.0
2007-01-22 09:33:00,5.74158,5.74177,5.74055,5.74168,9000000.0
2007-01-22 09:34:00,5.74102,5.74149,5.74012,5.74101,18000000.0
2007-01-22 09:35:00,5.73988,5.74068,5.73957,5.74005,14000000.0
2007-01-22 09:36:00,5.7405,5.7415,5.73976,5.73976,16000000.0
2007-01-22 09:37:00,5.73983,5.7423,5.73983,5.74203,20000000.0
2007-01-22 09:38:00,5.74167,5.74197,5.74057,5.74114,19000000.0
2007-01-22 09:39:00,5.74103,5.74176,5.74002,5.74117,16000000.0
2007-01-22 09:40:00,5.74103,5.74185,5.74015,5.74096,12000000.0
2007-01-22 09:41:00,5.74109,5.74259,5.74032,5.74032,18000000.0
2007-01-22 09:42:00,5.74193,5.74278,5.74112,5.7427,16000000.0
2007-01-22 09:43:00,5.74157,5.74271,5.74081,5.74081,15000000.0
2007-01-22 09:44:00,5.74117,5.74226,5.74055,5.7413,13000000.0
2007-01-22 09:45:00,5.74101,5.74198,5.73959,5.73985,13000000.0
2007-01-22 09:46:00,5.74073,5.74145,5.73916,5.74145,17000000.0
2007-01-22 09:47:00,5.74179,5.74326,5.74153,5.74312,13000000.0
2007-01-22 09:48:00,5.74208,5.74279,5.74175,5.74193,16000000.0
2007-01-22 09:49:00,5.74236,5.74254,5.74092,5.74252,17000000.0
2007-01-22 09:50:00,5.74192,5.74281,5.74113,5.74281,12000000.0
2007-01-22 09:51:00,5.74224,5.74313,5.74135,5.74178,16000000.0
2007-01-22 09:52:00,5.74286,5.743,5.74141,5.74251,16000000.0
2007-01-22 09:53:00,5.74295,5.74313,5.7417,5.74307,15000000.0
2007-01-22 09:54:00,5.74323,5.74327,5.74224,5.74275,15000000.0
2007-01-22 09:55:00,5.74281,5.74369,5.74211,5.74334,15000000.0
2007-01-22 09:56:00,5.74294,5.74294,5.74081,5.74197,17000000.0
2007-01-22 09:57:00,5.7424,5.7424,5.74147,5.74147,12000000.0
2007-01-22 09:58:00,5.74249,5.74256,5.74146,5.74236,14000000.0
2007-01-22 09:59:00,5.74145,5.74195,5.74122,5.74149,10000000.0
2007-01-22 10:00:00,5.74131,5.74179,5.74002,5.74155,11000000.0
2007-01-22 10:01:00,5.74124,5.74147,5.73946,5.74076,24000000.0
2007-01-22 10:02:00,5.74041,5.74059,5.73912,5.7395,14000000.0
2007-01-22 10:03:00,5.74035,5.74049,5.73881,5.74047,16000000.0
2007-01-22 10:04:00,5.74042,5.74042,5.73907,5.73948,10000000.0
2007-01-22 10:05:00,5.73955,5.74035,5.73955,5.74008,10000000.0
2007-01-22 10:06:00,5.73976,5.74041,5.73909,5.73909,9000000.0
2007-01-22 10:07:00,5.73972,5.74039,5.73889,5.74039,11000000.0
2007-01-22 10:08:00,5.74073,5.74133,5.73977,5.74077,9000000.0
2007-01-22 10:09:00,5.74156,5.74214,5.74089,5.74151,11000000.0
2007-01-22 10:10:00,5.74088,5.7414,5.74016,5.74112,15000000.0
2007-01-22 10:11:00,5.74117,5.7422,5.74094,5.74219,16000000.0
2007-01-22 10:12:00,5.74193,5.74196,5.74105,5.7411,19000000.0
2007-01-22 10:13:00,5.74182,5.74204,5.74114,5.7416,9000000.0
2007-01-22 10:14:00,5.74199,5.74206,5.74094,5.74206,11000000.0
2007-01-22 10:15:00,5.74157,5.74194,5.74112,5.74186,8000000.0
2007-01-22 10:16:00,5.74178,5.74267,5.74128,5.74198,17000000.0
2007-01-22 10:17:00,5.74186,5.74258,5.74063,5.74167,16000000.0
2007-01-22 10:18:00,5.74268,5.74348,5.74176,5.74263,16000000.0
2007-01-22 10:19:00,5.74339,5.74356,5.74149,5.74186,17000000.0
2007-01-22 10:20:00,5.74129,5.74234,5.74129,5.74234,16000000.0
2007-01-22 10:21:00,5.74101,5.74213,5.74078,5.74166,7000000.0
2007-01-22 10:22:00,5.74112,5.74234,5.74057,5.74137,10000000.0
2007-01-22 10:23:00,5.74123,5.742,5.74085,5.74185,14000000.0
2007-01-22 10:24:00,5.74132,5.74204,5.7404,5.7409,13000000.0
2007-01-22 10:25:00,5.7407,5.74172,5.74056,5.74056,12000000.0
2007-01-22 10:26:00,5.7406,5.7416,5.74047,5.7416,11000000.0
2007-01-22 10:27:00,5.74147,5.743,5.74097,5.74257,13000000.0
2007-01-22 10:28:00,5.74127,5.74194,5.73999,5.74194,13000000.0
2007-01-22 10:29:00,5.74148,5.74176,5.74058,5.74081,11000000.0
2007-01-22 10:30:00,5.74144,5.74188,5.74062,5.74143,9000000.0
2007-01-22 10:31:00,5.74144,5.74196,5.74052,5.74102,16000000.0
2007-01-22 10:32:00,5.74062,5.74199,5.74059,5.74192,9000000.0
2007-01-22 10:33:00,5.74157,5.74193,5.7404,5.7404,12000000.0
2007-01-22 10:34:00,5.74001,5.7415,5.7399,5.7404,11000000.0
2007-01-22 10:35:00,5.74172,5.74172,5.74014,5.74062,17000000.0
2007-01-22 10:36:00,5.74077,5.74193,5.74049,5.74106,10000000.0
2007-01-22 10:37:00,5.74079,5.74226,5.7406,5.74226,15000000.0
2007-01-22 10:38:00,5.74257,5.7426,5.74107,5.74201,17000000.0
2007-01-22 10:39:00,5.74172,5.74292,5.74124,5.74292,13000000.0
2007-01-22 10:40:00,5.74212,5.7423,5.74111,5.7419,10000000.0
2007-01-22 10:41:00,5.74134,5.74298,5.7413,5.74295,15000000.0
2007-01-22 10:42:00,5.74274,5.74274,5.74123,5.7423,12000000.0
2007-01-22 10:43:00,5.7422,5.74267,5.74149,5.74149,13000000.0
2007-01-22 10:44:00,5.74133,5.74254,5.74133,5.74232,12000000.0
2007-01-22 10:45:00,5.74178,5.74226,5.74146,5.74146,13000000.0
2007-01-22 10:46:00,5.74135,5.74192,5.74048,5.74134,13000000.0
2007-01-22 10:47:00,5.74122,5.74122,5.74031,5.74115,7000000.0
2007-01-22 10:48:00,5.74145,5.74145,5.74008,5.74017,12000000.0
2007-01-22 10:49:00,5.74011,5.74084,5.73963,5.74079,10000000.0
2007-01-22 10:50:00,5.74026,5.74045,5.73968,5.74023,14000000.0
2007-01-22 10:51:00,5.73921,5.74007,5.73871,5.73976,11000000.0
2007-01-22 10:52:00,5.74009,5.74098,5.73917,5.74032,20000000.0
2007-01-22 10:53:00,5.7399,5.74062,5.73948,5.73979,9000000.0
2007-01-22 10:54:00,5.73979,5.74079,5.73888,5.73901,18000000.0
2007-01-22 10:55:00,5.73944,5.74196,5.73944,5.74196,10000000.0
2007-01-22 10:56:00,5.74096,5.74123,5.74027,5.74067,11000000.0
2007-01-22 10:57:00,5.74178,5.74265,5.74141,5.74263,8000000.0
2007-01-22 10:58:00,5.74223,5.74258,5.74146,5.74148,10000000.0
2007-01-22 10:59:00,5.7409,5.74252,5.7409,5.74252,10000000.0
2007-01-22 11:00:00,5.74237,5.74252,5.74073,5.74201,15000000.0
2007-01-22 11:01:00,5.74107,5.74153,5.74024,5.7403,12000000.0
2007-01-22 11:02:00,5.74013,5.74123,5.74011,5.74115,8000000.0
2007-01-22 11:03:00,5.74001,5.74142,5.73963,5.74142,11000000.0
2007-01-22 11:04:00,5.74099,5.74223,5.74062,5.74191,15000000.0
2007-01-22 11:05:00,5.742,5.742,5.74006,5.7411,17000000.0
2007-01-22 11:06:00,5.74107,5.74178,5.74047,5.74178,12000000.0
2007-01-22 11:07:00,5.74138,5.7418,5.7409,5.74133,11000000.0
2007-01-22 11:08:00,5.74018,5.74175,5.73916,5.7404,22000000.0
2007-01-22 11:09:00,5.74075,5.74104,5.73911,5.74092,9000000.0
2007-01-22 11:10:00,5.74052,5.74143,5.73941,5.73943,16000000.0
2007-01-22 11:11:00,5.74155,5.74155,5.73991,5.74042,7000000.0
2007-01-22 11:12:00,5.7408,5.74088,5.73917,5.73919,15000000.0
2007-01-22 11:13:00,5.74052,5.74065,5.73987,5.74065,11000000.0
2007-01-22 11:14:00,5.73979,5.74051,5.73914,5.7401,18000000.0
2007-01-22 11:15:00,5.7391,5.73995,5.73897,5.73897,11000000.0
2007-01-22 11:16:00,5.73949,5.73958,5.7383,5.73865,13000000.0
2007-01-22 11:17:00,5.73917,5.74003,5.73837,5.73906,13000000.0
2007-01-22 11:18:00,5.73925,5.73996,5.73879,5.73957,9000000.0
2007-01-22 11:19:00,5.73986,5.74041,5.73873,5.73917,17000000.0
2007-01-22 11:20:00,5.74059,5.74059,5.73874,5.73874,14000000.0
2007-01-22 11:21:00,5.73877,5.74051,5.73877,5.73986,14000000.0
2007-01-22 11:22:00,5.74064,5.74071,5.73907,5.73995,22000000.0
2007-01-22 11:23:00,5.73986,5.7406,5.73976,5.7402,8000000.0
2007-01-22 11:24:00,5.74056,5.7414,5.74014,5.74109,18000000.0
2007-01-22 11:25:00,5.74064,5.74154,5.74,5.74091,9000000.0
2007-01-22 11:26:00,5.74068,5.74145,5.73991,5.73997,15000000.0
2007-01-22 11:27:00,5.73955,5.74122,5.73955,5.74106,10000000.0
2007-01-22 11:28:00,5.74046,5.74056,5.73944,5.74036,13000000.0
2007-01-22 11:29:00,5.74136,5.74192,5.73985,5.74082,17000000.0
2007-01-22 11:30:00,5.74116,5.74248,5.74116,5.74248,13000000.0
2007-01-22 11:31:00,5.74179,5.74312,5.74146,5.74235,12000000.0
2007-01-22 11:32:00,5.74257,5.74318,5.74198,5.7424,20000000.0
2007-01-22 11:33:00,5.74376,5.74484,5.74248,5.74467,16000000.0
2007-01-22 11:34:00,5.74501,5.74695,5.7447,5.74543,13000000.0
2007-01-22 11:35:00,5.74662,5.74729,5.74477,5.74518,14000000.0
2007-01-22 11:36:00,5.74447,5.7451,5.74309,5.74319,11000000.0
2007-01-22 11:37:00,5.7434,5.74563,5.7434,5.74531,16000000.0
2007-01-22 11:38:00,5.7457,5.74593,5.74389,5.74508,8000000.0
2007-01-22 11:39:00,5.74523,5.74564,5.74424,5.74503,11000000.0
2007-01-22 11:40:00,5.74462,5.74547,5.74408,5.74506,12000000.0
2007-01-22 11:41:00,5.74576,5.74637,5.74475,5.74587,10000000.0
2007-01-22 11:42:00,5.74662,5.74676,5.74538,5.74593,10000000.0
2007-01-22 11:43:00,5.74587,5.74803,5.74542,5.74698,17000000.0
2007-01-22 11:44:00,5.74595,5.74645,5.74532,5.74634,15000000.0
2007-01-22 11:45:00,5.74613,5.7472,5.74528,5.74596,16000000.0
2007-01-22 11:46:00,5.74564,5.74627,5.74475,5.74503,7000000.0
2007-01-22 11:47:00,5.7454,5.74649,5.74507,5.74649,16000000.0
2007-01-22 11:48:00,5.74654,5.74654,5.74504,5.74592,13000000.0
2007-01-22 11:49:00,5.74621,5.74624,5.74505,5.74604,10000000.0
2007-01-22 11:50:00,5.74514,5.74607,5.74398,5.74515,12000000.0
2007-01-22 11:51:00,5.74435,5.74666,5.74435,5.74489,14000000.0
2007-01-22 11:52:00,5.74511,5.74648,5.7448,5.74593,18000000.0
2007-01-22 11:53:00,5.74686,5.74708,5.7451,5.74552,16000000.0
2007-01-22 11:54:00,5.74579,5.74714,5.74579,5.74607,8000000.0
2007-01-22 11:55:00,5.74542,5.74682,5.7454,5.74558,8000000.0
2007-01-22 11:56:00,5.74511,5.74648,5.74511,5.74614,8000000.0
2007-01-22 11:57:00,5.74682,5.74706,5.74513,5.74676,11000000.0
2007-01-22 11:58:00,5.74611,5.7464,5.74503,5.74631,14000000.0
2007-01-22 11:59:00,5.74725,5.74843,5.74724,5.7481,11000000.0
2007-01-22 12:00:00,5.74833,5.74862,5.74673,5.74862,15000000.0
2007-01-22 12:01:00,5.74719,5.74844,5.74676,5.74822,13000000.0
2007-01-22 12:02:00,5.74841,5.74857,5.74687,5.74773,15000000.0
2007-01-22 12:03:00,5.74779,5.74861,5.74755,5.74784,11000000.0
2007-01-22 12:04:00,5.74823,5.74847,5.74722,5.74773,9000000.0
2007-01-22 12:05:00,5.74786,5.74792,5.74625,5.74673,9000000.0
2007-01-22 12:06:00,5.74648,5.74686,5.74555,5.74674,15000000.0
2007-01-22 12:07:00,5.74663,5.74691,5.74575,5.74633,11000000.0
2007-01-22 12:08:00,5.74676,5.74676,5.74497,5.74536,8000000.0
2007-01-22 12:09:00,5.74576,5.7465,5.74501,5.74584,18000000.0
2007-01-22 12:10:00,5.74545,5.74594,5.74545,5.74594,14000000.0
2007-01-22 12:11:00,5.74601,5.74619,5.74482,5.74589,9000000.0
2007-01-22 12:12:00,5.74563,5.74715,5.74524,5.74603,18000000.0
2007-01-22 12:13:00,5.7468,5.7468,5.74499,5.74662,12000000.0
2007-01-22 12:14:00,5.74704,5.74721,5.74559,5.74706,10000000.0
2007-01-22 12:15:00,5.74741,5.74828,5.74729,5.7479,8000000.0
2007-01-22 12:16:00,5.74828,5.74874,5.74701,5.74874,14000000.0
2007-01-22 12:17:00,5.74814,5.7486,5.74733,5.74849,13000000.0
2007-01-22 12:18:00,5.74764,5.74888,5.7468,5.74715,10000000.0
2007-01-22 12:19:00,5.74673,5.74701,5.74518,5.74668,11000000.0
2007-01-22 12:20:00,5.74754,5.74773,5.7465,5.7475,8000000.0
2007-01-22 12:21:00,5.74739,5.74809,5.74641,5.74641,20000000.0
2007-01-22 12:22:00,5.74695,5.74838,5.74695,5.74838,14000000.0
2007-01-22 12:23:00,5.74742,5.74826,5.74708,5.74814,11000000.0
2007-01-22 12:24:00,5.74736,5.74811,5.74663,5.7474,17000000.0
2007-01-22 12:25:00,5.7481,5.74878,5.74764,5.74858,12000000.0
2007-01-22 12:26:00,5.74738,5.74835,5.74738,5.74819,7000000.0
2007-01-22 12:27:00,5.74775,5.74843,5.74754,5.74759,7000000.0
2007-01-22 12:28:00,5.74728,5.74841,5.74643,5.74744,19000000.0
2007-01-22 12:29:00,5.74594,5.74774,5.74594,5.74774,12000000.0
2007-01-22 12:30:00,5.74722,5.74773,5.74671,5.74773,10000000.0
2007-01-22 12:31:00,5.74809,5.74813,5.74658,5.74768,12000000.0
2007-01-22 12:32:00,5.74755,5.7478,5.74625,5.74625,12000000.0
2007-01-22 12:33:00,5.74615,5.74797,5.74615,5.74765,15000000.0
2007-01-22 12:34:00,5.74797,5.74846,5.74759,5.74846,12000000.0
2007-01-22 12:35:00,5.74772,5.74833,5.74649,5.74756,12000000.0
2007-01-22 12:36:00,5.74752,5.74786,5.74643,5.74736,15000000.0
2007-01-22 12:37:00,5.74715,5.74812,5.7469,5.74718,8000000.0
2007-01-22 12:38:00,5.74716,5.74827,5.74646,5.74662,15000000.0
2007-01-22 12:39:00,5.74737,5.74809,5.7464,5.74775,14000000.0
2007-01-22 12:40:00,5.74789,5.74799,5.74687,5.74742,18000000.0
2007-01-22 12:41:00,5.74757,5.74824,5.74749,5.74822,11000000.0
2007-01-22 12:42:00,5.74848,5.74859,5.74678,5.74802,17000000.0
2007-01-22 12:43:00,5.7481,5.74827,5.74709,5.74808,11000000.0
2007-01-22 12:44:00,5.74801,5.74801,5.74686,5.74775,13000000.0
2007-01-22 12:45:00,5.74765,5.74826,5.74664,5.74664,10000000.0
2007-01-22 12:46:00,5.74686,5.74839,5.74686,5.74807,20000000.0
2007-01-22 12:47:00,5.74858,5.74858,5.74769,5.74769,10000000.0
2007-01-22 12:48:00,5.74911,5.74958,5.74828,5.74958,10000000.0
2007-01-22 12:49:00,5.74934,5.7499,5.74844,5.74956,15000000.0
2007-01-22 12:50:00,5.74937,5.7518,5.74827,5.7518,14000000.0
2007-01-22 12:51:00,5.75101,5.75185,5.74977,5.75176,14000000.0
2007-01-22 12:52:00,5.75104,5.75114,5.7494,5.75017,9000000.0
2007-01-22 12:53:00,5.74928,5.7502,5.74877,5.74877,9000000.0
2007-01-22 12:54:00,5.74857,5.74993,5.74839,5.74853,20000000.0
2007-01-22 12:55:00,5.74881,5.75082,5.74881,5.75073,12000000.0
2007-01-22 12:56:00,5.75154,5.75163,5.74975,5.7505,7000000.0
2007-01-22 12:57:00,5.75185,5.75388,5.75117,5.75339,13000000.0
2007-01-22 12:58:00,5.75445,5.75464,5.75268,5.75288,16000000.0
2007-01-22 12:59:00,5.75246,5.75413,5.75233,5.75355,14000000.0
2007-01-22 13:00:00,5.75388,5.75398,5.75289,5.7535,12000000.0
2007-01-22 13:01:00,5.75374,5.75409,5.75229,5.75381,17000000.0
2007-01-22 13:02:00,5.75334,5.75345,5.75239,5.75239,10000000.0
2007-01-22 13:03:00,5.75327,5.7534,5.75213,5.75332,22000000.0
2007-01-22 13:04:00,5.75349,5.75363,5.75221,5.75226,20000000.0
2007-01-22 13:05:00,5.75341,5.75364,5.75186,5.75301,14000000.0
2007-01-22 13:06:00,5.75247,5.75347,5.75215,5.75347,17000000.0
2007-01-22 13:07:00,5.75222,5.75276,5.75097,5.7516,22000000.0
2007-01-22 13:08:00,5.75143,5.75181,5.75085,5.75168,12000000.0
2007-01-22 13:09:00,5.75202,5.75212,5.75149,5.75176,12000000.0
2007-01-22 13:10:00,5.75177,5.75205,5.75049,5.75074,20000000.0
2007-01-22 13:11:00,5.75138,5.75236,5.75078,5.75159,12000000.0
2007-01-22 13:12:00,5.75154,5.75195,5.75032,5.75032,16000000.0
2007-01-22 13:13:00,5.75004,5.75168,5.75004,5.75168,14000000.0
2007-01-22 13:14:00,5.75156,5.75219,5.75064,5.75112,17000000.0
2007-01-22 13:15:00,5.75022,5.75051,5.74917,5.74941,7000000.0
2007-01-22 13:16:00,5.74995,5.75059,5.74952,5.75023,9000000.0
2007-01-22 13:17:00,5.74967,5.75033,5.74846,5.74846,15000000.0
2007-01-22 13:18:00,5.7497,5.74989,5.74855,5.74989,17000000.0
2007-01-22 13:19:00,5.74963,5.74963,5.7473,5.74863,15000000.0
2007-01-22 13:20:00,5.74891,5.75025,5.7482,5.7482,12000000.0
2007-01-22 13:21:00,5.74778,5.74954,5.74727,5.74834,24000000.0
2007-01-22 13:22:00,5.74759,5.74919,5.74759,5.74919,12000000.0
2007-01-22 13:23:00,5.74943,5.74958,5.74748,5.74748,12000000.0
2007-01-22 13:24:00,5.74766,5.74981,5.74763,5.74831,18000000.0
2007-01-22 13:25:00,5.74817,5.74939,5.74775,5.74832,12000000.0
2007-01-22 13:26:00,5.74825,5.74906,5.74726,5.74781,12000000.0
2007-01-22 13:27:00,5.74765,5.74914,5.74765,5.74911,9000000.0
2007-01-22 13:28:00,5.74898,5.74967,5.74829,5.74882,15000000.0
2007-01-22 13:29:00,5.74868,5.74942,5.74781,5.74937,14000000.0
2007-01-22 13:30:00,5.74936,5.74936,5.7479,5.74891,11000000.0
2007-01-22 13:31:00,5.74834,5.74893,5.74771,5.74893,11000000.0
2007-01-22 13:32:00,5.74885,5.74968,5.74835,5.74897,8000000.0
2007-01-22 13:33:00,5.7496,5.74997,5.74809,5.74865,14000000.0
2007-01-22 13:34:00,5.74826,5.74938,5.74826,5.74898,11000000.0
2007-01-22 13:35:00,5.74781,5.74854,5.74718,5.74854,16000000.0
2007-01-22 13:36:00,5.74901,5.74956,5.74853,5.74868,8000000.0
2007-01-22 13:37:00,5.74853,5.74908,5.74769,5.7482,17000000.0
2007-01-22 13:38:00,5.74937,5.74987,5.74751,5.74873,14000000.0
2007-01-22 13:39:00,5.74884,5.74884,5.7466,5.74688,10000000.0
2007-01-22 13:40:00,5.74755,5.74802,5.74658,5.74802,8000000.0
2007-01-22 13:41:00,5.7474,5.7491,5.74703,5.74847,11000000.0
2007-01-22 13:42:00,5.74761,5.74817,5.74689,5.74789,14000000.0
2007-01-22 13:43:00,5.74748,5.74879,5.74728,5.74837,11000000.0
2007-01-22 13:44:00,5.7485,5.74941,5.74806,5.74867,11000000.0
2007-01-22 13:45:00,5.74894,5.74926,5.74756,5.74787,14000000.0
2007-01-22 13:46:00,5.74748,5.74977,5.74748,5.74871,11000000.0
2007-01-22 13:47:00,5.74896,5.74934,5.74761,5.74934,13000000.0
2007-01-22 13:48:00,5.74856,5.74925,5.74833,5.74925,14000000.0
2007-01-22 13:49:00,5.7498,5.7505,5.74842,5.74901,12000000.0
2007-01-22 13:50:00,5.74924,5.7497,5.74814,5.74879,16000000.0
2007-01-22 13:51:00,5.74911,5.74954,5.74807,5.74807,14000000.0
2007-01-22 13:52:00,5.74772,5.74931,5.74772,5.74806,10000000.0
2007-01-22 13:53:00,5.7485,5.74932,5.74777,5.74849,10000000.0
2007-01-22 13:54:00,5.74937,5.74965,5.74824,5.74938,8000000.0
2007-01-22 13:55:00,5.74951,5.74951,5.74704,5.74789,13000000.0
2007-01-22 13:56:00,5.74764,5.74866,5.74683,5.74829,17000000.0
2007-01-22 13:57:00,5.74884,5.74935,5.74801,5.74857,13000000.0
2007-01-22 13:58:00,5.74857,5.74882,5.74752,5.748,7000000.0
2007-01-22 13:59:00,5.74894,5.74953,5.74852,5.74902,9000000.0
2007-01-22 14:00:00,5.74943,5.75033,5.7493,5.74983,7000000.0
2007-01-22 14:01:00,5.74943,5.75155,5.74941,5.75123,11000000.0
2007-01-22 14:02:00,5.75074,5.75232,5.75054,5.75228,19000000.0
2007-01-22 14:03:00,5.75186,5.75311,5.75135,5.75311,13000000.0
2007-01-22 14:04:00,5.7529,5.75322,5.75111,5.75265,22000000.0
2007-01-22 14:05:00,5.75234,5.75311,5.75165,5.75206,17000000.0
2007-01-22 14:06:00,5.7522,5.75296,5.75181,5.75257,11000000.0
2007-01-22 14:07:00,5.75317,5.75326,5.7522,5.75309,9000000.0
2007-01-22 14:08:00,5.75355,5.754,5.75292,5.75292,11000000.0
2007-01-22 14:09:00,5.75214,5.75305,5.75176,5.75219,12000000.0
2007-01-22 14:10:00,5.75214,5.75304,5.75214,5.75249,13000000.0
2007-01-22 14:11:00,5.7522,5.7533,5.75142,5.7533,14000000.0
2007-01-22 14:12:00,5.75319,5.75319,5.75198,5.75226,11000000.0
2007-01-22 14:13:00,5.75286,5.75329,5.7522,5.75329,11000000.0
2007-01-22 14:14:00,5.75276,5.75292,5.75188,5.75195,7000000.0
2007-01-22 14:15:00,5.75271,5.75286,5.75152,5.75178,14000000.0
2007-01-22 14:16:00,5.75185,5.75269,5.75181,5.75269,13000000.0
2007-01-22 14:17:00,5.75238,5.75238,5.75084,5.75132,22000000.0
2007-01-22 14:18:00,5.7506,5.75181,5.75053,5.75128,15000000.0
2007-01-22 14:19:00,5.75085,5.75185,5.75085,5.75185,12000000.0
2007-01-22 14:20:00,5.75211,5.7523,5.75053,5.75078,7000000.0
2007-01-22 14:21:00,5.7508,5.75108,5.74958,5.74965,13000000.0
2007-01-22 14:22:00,5.75124,5.75129,5.75053,5.75116,8000000.0
2007-01-22 14:23:00,5.75087,5.75149,5.75065,5.75068,11000000.0
2007-01-22 14:24:00,5.75085,5.75223,5.74992,5.75014,13000000.0
2007-01-22 14:25:00,5.75058,5.75107,5.74968,5.7504,15000000.0
2007-01-22 14:26:00,5.75059,5.75079,5.75003,5.75027,8000000.0
2007-01-22 14:27:00,5.75129,5.75153,5.75053,5.751,10000000.0
2007-01-22 14:28:00,5.75091,5.75193,5.75058,5.75193,11000000.0
2007-01-22 14:29:00,5.75149,5.75242,5.75079,5.75242,21000000.0
2007-01-22 14:30:00,5.75074,5.75182,5.75074,5.75143,11000000.0
2007-01-22 14:31:00,5.75116,5.75223,5.75087,5.75197,17000000.0
2007-01-22 14:32:00,5.75272,5.75339,5.75171,5.75286,15000000.0
2007-01-22 14:33:00,5.75266,5.75395,5.75245,5.75356,8000000.0
2007-01-22 14:34:00,5.75408,5.7548,5.75298,5.7548,9000000.0
2007-01-22 14:35:00,5.75534,5.75612,5.75464,5.75487,11000000.0
2007-01-22 14:36:00,5.75526,5.75603,5.75438,5.75603,15000000.0
2007-01-22 14:37:00,5.75629,5.75629,5.75429,5.75429,8000000.0
2007-01-22 14:38:00,5.75545,5.75699,5.75522,5.75522,10000000.0
2007-01-22 14:39:00,5.75548,5.75682,5.75486,5.75548,19000000.0
2007-01-22 14:40:00,5.75592,5.7573,5.75495,5.75495,15000000.0
2007-01-22 14:41:00,5.75686,5.75719,5.75564,5.75675,15000000.0
2007-01-22 14:42:00,5.75727,5.75757,5.75645,5.75748,17000000.0
2007-01-22 14:43:00,5.75727,5.75774,5.75615,5.75724,15000000.0
2007-01-22 14:44:00,5.75848,5.75987,5.75779,5.75976,15000000.0
2007-01-22 14:45:00,5.7592,5.76026,5.75859,5.75941,9000000.0
2007-01-22 14:46:00,5.75952,5.75952,5.75785,5.75849,11000000.0
2007-01-22 14:47:00,5.75803,5.75994,5.75803,5.75994,12000000.0
2007-01-22 14:48:00,5.76042,5.76084,5.75916,5.7608,12000000.0
2007-01-22 14:49:00,5.76043,5.76087,5.75946,5.76086,12000000.0
2007-01-22 14:50:00,5.76146,5.7616,5.75953,5.76028,15000000.0
2007-01-22 14:51:00,5.76036,5.76068,5.75947,5.76019,10000000.0
2007-01-22 14:52:00,5.75872,5.75984,5.75836,5.75845,13000000.0
2007-01-22 14:53:00,5.7593,5.7593,5.75776,5.75864,13000000.0
2007-01-22 14:54:00,5.75848,5.75919,5.75775,5.75775,9000000.0
2007-01-22 14:55:00,5.75701,5.75863,5.75701,5.75817,16000000.0
2007-01-22 14:56:00,5.75851,5.75908,5.75755,5.75813,15000000.0
2007-01-22 14:57:00,5.75793,5.75815,5.7567,5.75815,15000000.0
2007-01-22 14:58:00,5.75735,5.75779,5.75583,5.75583,11000000.0
2007-01-22 14:59:00,5.75799,5.75813,5.7562,5.75688,14000000.0
2007-01-22 15:00:00,5.75763,5.75858,5.75656,5.75718,18000000.0
2007-01-22 15:01:00,5.75809,5.75842,5.75686,5.75686,12000000.0
2007-01-22 15:02:00,5.75734,5.75866,5.75734,5.75831,7000000.0
2007-01-22 15:03:00,5.75864,5.75876,5.75688,5.75828,18000000.0
2007-01-22 15:04:00,5.75828,5.75863,5.75759,5.75848,21000000.0
2007-01-22 15:05:00,5.75765,5.75834,5.75722,5.7581,13000000.0
2007-01-22 15:06:00,5.75796,5.75796,5.75648,5.75744,14000000.0
2007-01-22 15:07:00,5.75772,5.75856,5.75657,5.75673,22000000.0
2007-01-22 15:08:00,5.75605,5.75726,5.75605,5.75726,10000000.0
2007-01-22 15:09:00,5.75724,5.75724,5.75599,5.75693,9000000.0
2007-01-22 15:10:00,5.75721,5.75825,5.75576,5.75725,14000000.0
2007-01-22 15:11:00,5.75695,5.75695,5.75539,5.75608,12000000.0
2007-01-22 15:12:00,5.75664,5.7568,5.75432,5.75543,13000000.0
2007-01-22 15:13:00,5.75545,5.75665,5.75482,5.75482,12000000.0
2007-01-22 15:14:00,5.75518,5.75653,5.75464,5.75653,10000000.0
2007-01-22 15:15:00,5.75613,5.75676,5.75473,5.7552,16000000.0
2007-01-22 15:16:00,5.75616,5.75643,5.75458,5.75643,15000000.0
2007-01-22 15:17:00,5.75562,5.75629,5.75446,5.75544,14000000.0
2007-01-22 15:18:00,5.75531,5.75618,5.7548,5.75532,12000000.0
2007-01-22 15:19:00,5.75491,5.75594,5.75448,5.75513,11000000.0
2007-01-22 15:20:00,5.7556,5.75561,5.75362,5.75467,14000000.0
2007-01-22 15:21:00,5.7547,5.75518,5.7537,5.75379,14000000.0
2007-01-22 15:22:00,5.75378,5.7547,5.75362,5.75409,10000000.0
2007-01-22 15:23:00,5.75369,5.75493,5.75345,5.75456,11000000.0
2007-01-22 15:24:00,5.75404,5.75501,5.7531,5.75501,10000000.0
2007-01-22 15:25:00,5.75503,5.75515,5.75338,5.75391,16000000.0
2007-01-22 15:26:00,5.7541,5.75485,5.75381,5.75431,15000000.0
2007-01-22 15:27:00,5.75406,5.75444,5.75353,5.75401,10000000.0
2007-01-22 15:28:00,5.75434,5.75457,5.75356,5.75357,11000000.0
2007-01-22 15:29:00,5.75404,5.75452,5.75305,5.7541,19000000.0
2007-01-22 15:30:00,5.75332,5.75467,5.75303,5.75467,10000000.0
2007-01-22 15:31:00,5.75482,5.75497,5.75364,5.75472,14000000.0
2007-01-22 15:32:00,5.75484,5.75542,5.75416,5.75542,12000000.0
2007-01-22 15:33:00,5.75464,5.75539,5.75383,5.75496,20000000.0
2007-01-22 15:34:00,5.75501,5.75535,5.75376,5.75455,12000000.0
2007-01-22 15:35:00,5.7552,5.75565,5.75452,5.75565,12000000.0
2007-01-22 15:36:00,5.75576,5.75576,5.75515,5.75515,10000000.0
2007-01-22 15:37:00,5.7553,5.7561,5.75424,5.75553,10000000.0
2007-01-22 15:38:00,5.75584,5.75642,5.75448,5.75629,13000000.0
2007-01-22 15:39:00,5.75503,5.75602,5.7549,5.75587,7000000.0
2007-01-22 15:40:00,5.75593,5.75603,5.75483,5.75527,10000000.0
2007-01-22 15:41:00,5.75472,5.7556,5.75411,5.7556,9000000.0
2007-01-22 15:42:00,5.75555,5.7559,5.75463,5.75501,13000000.0
2007-01-22 15:43:00,5.75571,5.7564,5.75457,5.75597,16000000.0
2007-01-22 15:44:00,5.75577,5.75602,5.75506,5.75535,14000000.0
2007-01-22 15:45:00,5.75546,5.75662,5.7552,5.75646,15000000.0
2007-01-22 15:46:00,5.75654,5.75654,5.75496,5.75592,13000000.0
2007-01-22 15:47:00,5.75629,5.75659,5.75475,5.75492,9000000.0
2007-01-22 15:48:00,5.75611,5.75658,5.75492,5.75495,21000000.0
2007-01-22 15:49:00,5.7551,5.75636,5.75495,5.75612,23000000.0
2007-01-22 15:50:00,5.75553,5.75636,5.75536,5.7563,12000000.0
2007-01-22 15:51:00,5.75639,5.75696,5.75488,5.75574,19000000.0
2007-01-22 15:52:00,5.75592,5.75635,5.7553,5.75613,15000000.0
2007-01-22 15:53:00,5.75567,5.75677,5.75502,5.75585,14000000.0
2007-01-22 15:54:00,5.75552,5.75705,5.75502,5.75612,15000000.0
2007-01-22 15:55:00,5.75557,5.7561,5.75492,5.7561,12000000.0
2007-01-22 15:56:00,5.75555,5.7567,5.75493,5.75528,18000000.0
2007-01-22 15:57:00,5.75433,5.75573,5.75363,5.75493,10000000.0
2007-01-22 15:58:00,5.75467,5.75535,5.75392,5.75485,22000000.0
2007-01-22 15:59:00,5.75492,5.75522,5.75375,5.75392,12000000.0
2007-01-22 16:00:00,5.75392,5.75443,5.75237,5.75301,12000000.0
2007-01-22 16:01:00,5.75345,5.75358,5.7522,5.75222,12000000.0
2007-01-22 16:02:00,5.75246,5.75372,5.75205,5.75372,13000000.0
2007-01-22 16:03:00,5.75268,5.75417,5.75268,5.75313,13000000.0
2007-01-22 16:04:00,5.75419,5.75419,5.75256,5.75323,11000000.0
2007-01-22 16:05:00,5.7535,5.75445,5.75328,5.75445,9000000.0
2007-01-22 16:06:00,5.75451,5.75546,5.75341,5.75363,14000000.0
2007-01-22 16:07:00,5.7544,5.75529,5.75345,5.75459,15000000.0
2007-01-22 16:08:00,5.75504,5.7552,5.75317,5.75461,15000000.0
2007-01-22 16:09:00,5.75403,5.75505,5.75278,5.75362,17000000.0
2007-01-22 16:10:00,5.75388,5.75415,5.75277,5.75277,14000000.0
2007-01-22 16:11:00,5.75289,5.75412,5.7527,5.75364,9000000.0
2007-01-22 16:12:00,5.75351,5.75371,5.75226,5.75371,15000000.0
2007-01-22 16:13:00,5.75333,5.75454,5.75296,5.75366,14000000.0
2007-01-22 16:14:00,5.7535,5.75493,5.75237,5.75426,12000000.0
2007-01-22 16:15:00,5.75407,5.75591,5.75407,5.75537,14000000.0
2007-01-22 16:16:00,5.75494,5.75578,5.75397,5.75402,13000000.0
2007-01-22 16:17:00,5.75455,5.75565,5.75407,5.75565,18000000.0
2007-01-22 16:18:00,5.75478,5.7556,5.75381,5.7552,13000000.0
2007-01-22 16:19:00,5.75537,5.75554,5.75398,5.75489,8000000.0
2007-01-22 16:20:00,5.75506,5.75522,5.75461,5.75464,13000000.0
2007-01-22 16:21:00,5.75431,5.7555,5.75368,5.75415,12000000.0
2007-01-22 16:22:00,5.75486,5.75584,5.75408,5.75502,11000000.0
2007-01-22 16:23:00,5.75584,5.75584,5.7537,5.75392,14000000.0
2007-01-22 16:24:00,5.7551,5.7551,5.75347,5.75502,15000000.0
2007-01-22 16:25:00,5.7547,5.75556,5.7539,5.75474,11000000.0
2007-01-22 16:26:00,5.754,5.75566,5.75387,5.75566,8000000.0
2007-01-22 16:27:00,5.75575,5.75575,5.75383,5.75517,10000000.0
2007-01-22 16:28:00,5.75536,5.75577,5.75386,5.75531,15000000.0
2007-01-22 16:29:00,5.7549,5.75512,5.75387,5.75401,7000000.0
2007-01-22 16:30:00,5.75427,5.75512,5.75353,5.75353,16000000.0
2007-01-22 16:31:00,5.75367,5.75394,5.75209,5.75355,14000000.0
2007-01-22 16:32:00,5.75381,5.75381,5.75242,5.75339,7000000.0
2007-01-22 16:33:00,5.754,5.75418,5.75321,5.75418,8000000.0
2007-01-22 16:34:00,5.75388,5.75398,5.75279,5.75398,8000000.0
2007-01-22 16:35:00,5.7542,5.75435,5.75286,5.75411,9000000.0
2007-01-22 16:36:00,5.75425,5.75466,5.7531,5.75421,13000000.0
2007-01-22 16:37:00,5.75301,5.75518,5.75301,5.75428,18000000.0
2007-01-22 16:38:00,5.75481,5.75494,5.75371,5.75374,18000000.0
2007-01-22 16:39:00,5.75516,5.75516,5.75382,5.75406,20000000.0
2007-01-22 16:40:00,5.75372,5.75494,5.75337,5.75436,13000000.0
2007-01-22 16:41:00,5.75306,5.75397,5.75213,5.75294,20000000.0
2007-01-22 16:42:00,5.75335,5.75337,5.75196,5.75196,18000000.0
2007-01-22 16:43:00,5.7533,5.7533,5.75152,5.75212,15000000.0
2007-01-22 16:44:00,5.7523,5.75362,5.75198,5.75255,20000000.0
2007-01-22 16:45:00,5.75245,5.75329,5.75139,5.75139,13000000.0
2007-01-22 16:46:00,5.75172,5.75284,5.75172,5.75284,15000000.0
2007-01-22 16:47:00,5.75262,5.75322,5.75176,5.75176,8000000.0
2007-01-22 16:48:00,5.752,5.752,5.75137,5.75165,11000000.0
2007-01-22 16:49:00,5.75104,5.75169,5.75072,5.7509,12000000.0
2007-01-22 16:50:00,5.75109,5.75217,5.75082,5.75117,15000000.0
2007-01-22 16:51:00,5.75259,5.75259,5.75061,5.75205,18000000.0
2007-01-22 16:52:00,5.75163,5.75291,5.75127,5.7523,14000000.0
2007-01-22 16:53:00,5.7527,5.75365,5.75183,5.75292,8000000.0
2007-01-22 16:54:00,5.75279,5.75358,5.75247,5.75358,11000000.0
2007-01-22 16:55:00,5.75303,5.75357,5.75185,5.75317,12000000.0
2007-01-22 16:56:00,5.75184,5.75312,5.75167,5.75251,10000000.0
2007-01-22 16:57:00,5.75197,5.75278,5.75197,5.75236,8000000.0
2007-01-22 16:58:00,5.75244,5.75272,5.75173,5.75203,9000000.0
2007-01-22 16:59:00,5.75199,5.75246,5.75073,5.75165,13000000.0
2007-01-22 17:00:00,5.7528,5.7528,5.75138,5.75141,11000000.0
2007-01-22 17:01:00,5.7522,5.75284,5.75127,5.75279,12000000.0
2007-01-22 17:02:00,5.75313,5.75343,5.75186,5.75328,10000000.0
2007-01-22 17:03:00,5.75406,5.75435,5.75283,5.75362,16000000.0
2007-01-22 17:04:00,5.75393,5.75395,5.75226,5.75226,13000000.0
2007-01-22 17:05:00,5.75444,5.7551,5.75329,5.75413,16000000.0
2007-01-22 17:06:00,5.75478,5.75533,5.75385,5.7548,12000000.0
2007-01-22 17:07:00,5.75525,5.75578,5.75428,5.75539,8000000.0
2007-01-22 17:08:00,5.7555,5.75588,5.75427,5.75553,21000000.0
2007-01-22 17:09:00,5.75527,5.75619,5.75396,5.7559,16000000.0
2007-01-22 17:10:00,5.75508,5.75508,5.75369,5.75369,11000000.0
2007-01-22 17:11:00,5.75482,5.75656,5.75393,5.75656,11000000.0
2007-01-22 17:12:00,5.75631,5.75631,5.75486,5.75567,9000000.0
2007-01-22 17:13:00,5.75563,5.75589,5.75457,5.75563,9000000.0
2007-01-22 17:14:00,5.75567,5.75618,5.75438,5.75438,17000000.0
2007-01-22 17:15:00,5.75554,5.75571,5.75418,5.75514,11000000.0
2007-01-22 17:16:00,5.75554,5.75565,5.75395,5.75436,15000000.0
2007-01-22 17:17:00,5.75537,5.75537,5.75393,5.75433,13000000.0
2007-01-22 17:18:00,5.75407,5.75498,5.75369,5.75426,15000000.0
2007-01-22 17:19:00,5.75443,5.75525,5.7535,5.75514,17000000.0
2007-01-22 17:20:00,5.7548,5.75538,5.75415,5.75444,12000000.0
2007-01-22 17:21:00,5.75455,5.75503,5.7536,5.7536,7000000.0
2007-01-22 17:22:00,5.75386,5.7551,5.75355,5.7551,14000000.0
2007-01-22 17:23:00,5.75535,5.75572,5.75433,5.7551,13000000.0
2007-01-22 17:24:00,5.75473,5.75475,5.75392,5.75392,9000000.0
2007-01-22 17:25:00,5.75413,5.75519,5.75393,5.75418,11000000.0
2007-01-22 17:26:00,5.75411,5.75528,5.75411,5.75528,16000000.0
2007-01-22 17:27:00,5.75535,5.75535,5.75331,5.75345,9000000.0
2007-01-22 17:28:00,5.75398,5.75542,5.75381,5.75512,15000000.0
2007-01-22 17:29:00,5.75451,5.75541,5.75439,5.75531,11000000.0
2007-01-22 17:30:00,5.75479,5.75513,5.75395,5.75478,19000000.0
2007-01-22 17:31:00,5.75543,5.75543,5.7543,5.75436,11000000.0
2007-01-22 17:32:00,5.75491,5.75545,5.7542,5.75513,9000000.0
2007-01-22 17:33:00,5.75545,5.75566,5.75475,5.75496,10000000.0
2007-01-22 17:34:00,5.75535,5.75685,5.75535,5.75611,14000000.0
2007-01-22 17:35:00,5.75614,5.75616,5.7549,5.7559,13000000.0
2007-01-22 17:36:00,5.75599,5.75599,5.75461,5.7547,11000000.0
2007-01-22 17:37:00,5.7548,5.75615,5.7548,5.75538,15000000.0
2007-01-22 17:38:00,5.75553,5.75633,5.75478,5.75628,17000000.0
2007-01-22 17:39:00,5.75611,5.75612,5.75482,5.75612,8000000.0
2007-01-22 17:40:00,5.75681,5.75681,5.75544,5.75669,12000000.0
2007-01-22 17:41:00,5.75726,5.75734,5.75512,5.75668,21000000.0
2007-01-22 17:42:00,5.7565,5.75797,5.7565,5.75782,13000000.0
2007-01-22 17:43:00,5.75676,5.75772,5.75669,5.75756,11000000.0
2007-01-22 17:44:00,5.75725,5.75781,5.75593,5.75618,19000000.0
2007-01-22 17:45:00,5.75635,5.75659,5.75441,5.75441,10000000.0
2007-01-22 17:46:00,5.75429,5.75637,5.75429,5.75591,13000000.0
2007-01-22 17:47:00,5.75609,5.75609,5.75503,5.75543,9000000.0
2007-01-22 17:48:00,5.75544,5.75676,5.75511,5.75634,14000000.0
2007-01-22 17:49:00,5.75584,5.75635,5.7544,5.75528,14000000.0
2007-01-22 17:50:00,5.75419,5.75616,5.75419,5.755,17000000.0
2007-01-22 17:51:00,5.75531,5.75546,5.75389,5.75515,13000000.0
2007-01-22 17:52:00,5.75398,5.75545,5.75315,5.75419,24000000.0
2007-01-22 17:53:00,5.75396,5.75441,5.75294,5.75363,16000000.0
2007-01-22 17:54:00,5.75239,5.7534,5.75058,5.75093,16000000.0
2007-01-22 17:55:00,5.75084,5.75084,5.74893,5.75004,13000000.0
2007-01-22 17:56:00,5.74956,5.74956,5.74767,5.74827,15000000.0
2007-01-22 17:57:00,5.74823,5.74835,5.74725,5.74835,10000000.0
2007-01-22 17:58:00,5.74781,5.74781,5.74522,5.74661,15000000.0
2007-01-22 17:59:00,5.74739,5.74748,5.7462,5.74731,13000000.0
2007-01-22 18:00:00,5.74694,5.7478,5.74655,5.74768,7000000.0
2007-01-22 18:01:00,5.74815,5.74815,5.74645,5.74711,18000000.0
2007-01-22 18:02:00,5.74718,5.74718,5.74597,5.74606,17000000.0
2007-01-22 18:03:00,5.74629,5.74635,5.74381,5.74381,16000000.0
2007-01-22 18:04:00,5.74316,5.74545,5.74316,5.74324,14000000.0
2007-01-22 18:05:00,5.74365,5.74433,5.74241,5.74433,13000000.0
2007-01-22 18:06:00,5.74435,5.74445,5.74251,5.74445,18000000.0
2007-01-22 18:07:00,5.74458,5.74581,5.74396,5.74476,12000000.0
2007-01-22 18:08:00,5.74475,5.74628,5.74404,5.7446,18000000.0
2007-01-22 18:09:00,5.74498,5.74498,5.74311,5.74352,12000000.0
2007-01-22 18:10:00,5.74457,5.74578,5.74391,5.74514,13000000.0
2007-01-22 18:11:00,5.74517,5.74588,5.74446,5.74525,10000000.0
2007-01-22 18:12:00,5.74383,5.74574,5.74383,5.74574,11000000.0
2007-01-22 18:13:00,5.74523,5.7458,5.74382,5.74437,14000000.0
2007-01-22 18:14:00,5.74518,5.74544,5.74444,5.74544,10000000.0
2007-01-22 18:15:00,5.74605,5.74605,5.74431,5.74431,10000000.0
2007-01-22 18:16:00,5.74527,5.7461,5.7448,5.74525,9000000.0
2007-01-22 18:17:00,5.74585,5.74667,5.74494,5.74596,18000000.0
2007-01-22 18:18:00,5.74553,5.74616,5.74527,5.74567,14000000.0
2007-01-22 18:19:00,5.74549,5.74671,5.74503,5.74671,10000000.0
2007-01-22 18:20:00,5.7465,5.74713,5.74588,5.74697,15000000.0
2007-01-22 18:21:00,5.74691,5.74745,5.74583,5.74686,18000000.0
2007-01-22 18:22:00,5.7469,5.74805,5.74676,5.74714,14000000.0
2007-01-22 18:23:00,5.74654,5.74728,5.74603,5.74711,7000000.0
2007-01-22 18:24:00,5.74733,5.74734,5.74592,5.74657,9000000.0
2007-01-22 18:25:00,5.74679,5.74679,5.74554,5.74554,13000000.0
2007-01-22 18:26:00,5.74577,5.74664,5.74508,5.74603,16000000.0
2007-01-22 18:27:00,5.74468,5.74538,5.74409,5.74538,14000000.0
2007-01-22 18:28:00,5.7453,5.74573,5.74428,5.74506,13000000.0
2007-01-22 18:29:00,5.74667,5.74677,5.74565,5.74608,11000000.0
2007-01-22 18:30:00,5.74616,5.74752,5.74616,5.74751,16000000.0
2007-01-22 18:31:00,5.74713,5.74791,5.74665,5.74772,12000000.0
2007-01-22 18:32:00,5.74732,5.74793,5.74685,5.74793,11000000.0
2007-01-22 18:33:00,5.74772,5.74811,5.7467,5.74787,13000000.0
2007-01-22 18:34:00,5.74734,5.74778,5.746,5.74734,13000000.0
2007-01-22 18:35:00,5.74806,5.74806,5.74681,5.74756,18000000.0
2007-01-22 18:36:00,5.74739,5.74763,5.74626,5.74646,18000000.0
2007-01-22 18:37:00,5.74649,5.74762,5.7454,5.74708,18000000.0
2007-01-22 18:38:00,5.74627,5.74697,5.74589,5.74633,11000000.0
2007-01-22 18:39:00,5.74636,5.74711,5.74591,5.74711,11000000.0
2007-01-22 18:40:00,5.74714,5.7476,5.74608,5.74649,14000000.0
2007-01-22 18:41:00,5.74737,5.74737,5.74571,5.74571,16000000.0
2007-01-22 18:42:00,5.74555,5.7471,5.74524,5.74606,14000000.0
2007-01-22 18:43:00,5.74624,5.74686,5.74616,5.74669,10000000.0
2007-01-22 18:44:00,5.74629,5.74741,5.74593,5.74593,13000000.0
2007-01-22 18:45:00,5.74653,5.7481,5.74653,5.7481,13000000.0
2007-01-22 18:46:00,5.74761,5.74795,5.74636,5.74672,12000000.0
2007-01-22 18:47:00,5.74607,5.7471,5.74524,5.74684,14000000.0
2007-01-22 18:48:00,5.74669,5.74677,5.7453,5.74677,15000000.0
2007-01-22 18:49:00,5.74637,5.74689,5.74504,5.7458,12000000.0
2007-01-22 18:50:00,5.74612,5.74734,5.74564,5.74682,9000000.0
2007-01-22 18:51:00,5.74708,5.74745,5.74606,5.74696,17000000.0
2007-01-22 18:52:00,5.74715,5.74715,5.74617,5.74677,9000000.0
2007-01-22 18:53:00,5.74785,5.74943,5.74785,5.74862,14000000.0
2007-01-22 18:54:00,5.7487,5.7488,5.74725,5.74754,14000000.0
2007-01-22 18:55:00,5.7483,5.7483,5.74599,5.74599,10000000.0
2007-01-22 18:56:00,5.74598,5.74741,5.74598,5.74732,16000000.0
2007-01-22 18:57:00,5.74771,5.74771,5.74573,5.74652,17000000.0
2007-01-22 18:58:00,5.74731,5.74742,5.74657,5.74707,14000000.0
2007-01-22 18:59:00,5.74692,5.74719,5.74589,5.74589,14000000.0
2007-01-22 19:00:00,5.74605,5.74773,5.74605,5.74709,15000000.0
2007-01-22 19:01:00,5.74719,5.74758,5.74621,5.74655,15000000.0
2007-01-22 19:02:00,5.74597,5.74839,5.74597,5.74839,14000000.0
2007-01-22 19:03:00,5.7474,5.74827,5.74691,5.74699,14000000.0
2007-01-22 19:04:00,5.74688,5.74803,5.74683,5.74683,12000000.0
2007-01-22 19:05:00,5.74657,5.74832,5.74657,5.74832,15000000.0
2007-01-22 19:06:00,5.74823,5.74823,5.74635,5.74765,16000000.0
2007-01-22 19:07:00,5.74671,5.7478,5.74623,5.74759,20000000.0
2007-01-22 19:08:00,5.74738,5.74757,5.74656,5.74757,8000000.0
2007-01-22 19:09:00,5.74782,5.74837,5.74713,5.74804,17000000.0
2007-01-22 19:10:00,5.74787,5.74809,5.74692,5.74731,9000000.0
2007-01-22 19:11:00,5.7479,5.74805,5.74644,5.74792,16000000.0
2007-01-22 19:12:00,5.74751,5.74834,5.74644,5.74834,13000000.0
2007-01-22 19:13:00,5.74792,5.74792,5.74687,5.74722,10000000.0
2007-01-22 19:14:00,5.7471,5.74817,5.74702,5.74785,20000000.0
2007-01-22 19:15:00,5.74775,5.74814,5.74683,5.74737,12000000.0
2007-01-22 19:16:00,5.74643,5.74785,5.74586,5.74586,8000000.0
2007-01-22 19:17:00,5.74732,5.74739,5.74565,5.74675,18000000.0
2007-01-22 19:18:00,5.74612,5.74737,5.74598,5.74656,11000000.0
2007-01-22 19:19:00,5.74681,5.74771,5.74641,5.74663,12000000.0
2007-01-22 19:20:00,5.74765,5.74792,5.74624,5.74765,14000000.0
2007-01-22 19:21:00,5.74785,5.74841,5.74654,5.74765,13000000.0
2007-01-22 19:22:00,5.74737,5.74818,5.74714,5.74714,12000000.0
2007-01-22 19:23:00,5.74698,5.7486,5.74698,5.74778,14000000.0
2007-01-22 19:24:00,5.74846,5.74883,5.74739,5.74858,19000000.0
2007-01-22 19:25:00,5.74846,5.7487,5.74704,5.74709,8000000.0
2007-01-22 19:26:00,5.74654,5.74896,5.74654,5.74881,7000000.0
2007-01-22 19:27:00,5.74849,5.74849,5.74711,5.74751,20000000.0
2007-01-22 19:28:00,5.74758,5.74825,5.74711,5.74711,17000000.0
2007-01-22 19:29:00,5.74833,5.74843,5.7471,5.74787,10000000.0
2007-01-22 19:30:00,5.74805,5.74808,5.74697,5.74771,15000000.0
2007-01-22 19:31:00,5.74663,5.74785,5.74663,5.74771,11000000.0
2007-01-22 19:32:00,5.7476,5.74841,5.74735,5.74823,9000000.0
2007-01-22 19:33:00,5.74771,5.74775,5.74661,5.74755,14000000.0
2007-01-22 19:34:00,5.74729,5.7481,5.74678,5.74712,17000000.0
2007-01-22 19:35:00,5.74729,5.74836,5.74687,5.74787,8000000.0
2007-01-22 19:36:00,5.74811,5.74811,5.74639,5.74789,15000000.0
2007-01-22 19:37:00,5.74701,5.74828,5.74661,5.74818,8000000.0
2007-01-22 19:38:00,5.74805,5.74849,5.74714,5.74714,15000000.0
2007-01-22 19:39:00,5.74708,5.74788,5.74686,5.74686,17000000.0
2007-01-22 19:40:00,5.74672,5.74794,5.74672,5.74745,16000000.0
2007-01-22 19:41:00,5.74857,5.74857,5.7471,5.74836,11000000.0
2007-01-22 19:42:00,5.74856,5.749,5.74719,5.74799,15000000.0
2007-01-22 19:43:00,5.74809,5.74939,5.74776,5.74875,14000000.0
2007-01-22 19:44:00,5.74829,5.74998,5.74829,5.74917,14000000.0
2007-01-22 19:45:00,5.74965,5.75042,5.74957,5.75039,15000000.0
2007-01-22 19:46:00,5.75001,5.75044,5.74868,5.74915,15000000.0
2007-01-22 19:47:00,5.74932,5.75052,5.74875,5.74891,16000000.0
2007-01-22 19:48:00,5.75012,5.75041,5.74877,5.74877,16000000.0
2007-01-22 19:49:00,5.75026,5.75049,5.74901,5.74916,8000000.0
2007-01-22 19:50:00,5.75005,5.75059,5.74914,5.7497,9000000.0
2007-01-22 19:51:00,5.74995,5.75136,5.74965,5.75014,19000000.0
2007-01-22 19:52:00,5.75005,5.75078,5.74938,5.74938,11000000.0
2007-01-22 19:53:00,5.74944,5.74995,5.74856,5.74856,14000000.0
2007-01-22 19:54:00,5.74781,5.74978,5.7478,5.74803,18000000.0
2007-01-22 19:55:00,5.74807,5.74947,5.74807,5.74876,13000000.0
2007-01-22 19:56:00,5.74801,5.74874,5.74774,5.74801,10000000.0
2007-01-22 19:57:00,5.74764,5.74868,5.7473,5.7473,16000000.0
2007-01-22 19:58:00,5.74745,5.75063,5.74745,5.75014,15000000.0
2007-01-22 19:59:00,5.74936,5.75068,5.74936,5.75031,14000000.0
2007-01-22 20:00:00,5.74938,5.75025,5.74893,5.74897,11000000.0
2007-01-22 20:01:00,5.74868,5.75062,5.74868,5.74944,24000000.0
2007-01-22 20:02:00,5.74969,5.75044,5.74929,5.75021,11000000.0
2007-01-22 20:03:00,5.75081,5.75088,5.74957,5.75046,11000000.0
2007-01-22 20:04:00,5.75047,5.7505,5.74857,5.74896,10000000.0
2007-01-22 20:05:00,5.74955,5.74994,5.74864,5.74864,17000000.0
2007-01-22 20:06:00,5.74875,5.74968,5.74856,5.74943,10000000.0
2007-01-22 20:07:00,5.74961,5.74965,5.74858,5.74965,14000000.0
2007-01-22 20:08:00,5.74971,5.75025,5.74905,5.74948,13000000.0
2007-01-22 20:09:00,5.74946,5.75005,5.74896,5.75005,11000000.0
2007-01-22 20:10:00,5.75002,5.75002,5.74897,5.74897,11000000.0
2007-01-22 20:11:00,5.7486,5.74928,5.7486,5.74867,9000000.0
2007-01-22 20:12:00,5.74813,5.74948,5.74809,5.74912,16000000.0
2007-01-22 20:13:00,5.74877,5.74952,5.74815,5.74848,11000000.0
2007-01-22 20:14:00,5.74812,5.74908,5.74802,5.74876,19000000.0
2007-01-22 20:15:00,5.74884,5.74973,5.74831,5.74927,13000000.0
2007-01-22 20:16:00,5.74962,5.75006,5.74856,5.75006,15000000.0
2007-01-22 20:17:00,5.75007,5.75007,5.74859,5.74859,8000000.0
2007-01-22 20:18:00,5.74966,5.7498,5.74843,5.7498,14000000.0
2007-01-22 20:19:00,5.75018,5.7504,5.74847,5.74966,14000000.0
2007-01-22 20:20:00,5.74995,5.74995,5.74791,5.74875,12000000.0
2007-01-22 20:21:00,5.7484,5.74906,5.74783,5.74851,9000000.0
2007-01-22 20:22:00,5.74866,5.74965,5.74794,5.74914,17000000.0
2007-01-22 20:23:00,5.74882,5.74948,5.74815,5.74916,11000000.0
2007-01-22 20:24:00,5.74947,5.74947,5.74789,5.74789,16000000.0
2007-01-22 20:25:00,5.74772,5.749,5.74772,5.7488,11000000.0
2007-01-22 20:26:00,5.74871,5.74888,5.74843,5.74872,8000000.0
2007-01-22 20:27:00,5.74819,5.75073,5.74819,5.74967,13000000.0
2007-01-22 20:28:00,5.74986,5.75069,5.74953,5.75069,15000000.0
2007-01-22 20:29:00,5.74924,5.75017,5.74854,5.74923,16000000.0
2007-01-22 20:30:00,5.7489,5.74978,5.74878,5.74945,8000000.0
2007-01-22 20:31:00,5.74952,5.75075,5.74952,5.74985,18000000.0
2007-01-22 20:32:00,5.7502,5.7507,5.74986,5.75042,7000000.0
2007-01-22 20:33:00,5.75068,5.75075,5.74923,5.75016,13000000.0
2007-01-22 20:34:00,5.75086,5.75099,5.74982,5.74992,13000000.0
2007-01-22 20:35:00,5.74935,5.75103,5.74935,5.75036,9000000.0
2007-01-22 20:36:00,5.75107,5.75135,5.74982,5.75073,17000000.0
2007-01-22 20:37:00,5.75174,5.75201,5.75025,5.75082,14000000.0
2007-01-22 20:38:00,5.7508,5.75158,5.74989,5.74989,16000000.0
2007-01-22 20:39:00,5.75055,5.75134,5.74968,5.75071,14000000.0
2007-01-22 20:40:00,5.7515,5.75158,5.75027,5.75079,17000000.0
2007-01-22 20:41:00,5.75041,5.75154,5.74958,5.75096,16000000.0
2007-01-22 20:42:00,5.74944,5.7514,5.74944,5.75026,22000000.0
2007-01-22 20:43:00,5.74977,5.75159,5.74977,5.75009,18000000.0
2007-01-22 20:44:00,5.74964,5.75052,5.74909,5.75028,16000000.0
2007-01-22 20:45:00,5.75034,5.75072,5.74951,5.75021,8000000.0
2007-01-22 20:46:00,5.75042,5.75069,5.7489,5.74968,19000000.0
2007-01-22 20:47:00,5.75038,5.75083,5.7495,5.75083,12000000.0
2007-01-22 20:48:00,5.74995,5.75115,5.74978,5.75043,9000000.0
2007-01-22 20:49:00,5.75051,5.75175,5.75033,5.75116,19000000.0
2007-01-22 20:50:00,5.75128,5.75138,5.75029,5.75029,15000000.0
2007-01-22 20:51:00,5.75047,5.7518,5.7504,5.751,9000000.0
2007-01-22 20:52:00,5.75232,5.75258,5.75138,5.75138,11000000.0
2007-01-22 20:53:00,5.75279,5.75279,5.75138,5.75242,15000000.0
2007-01-22 20:54:00,5.75287,5.75295,5.75221,5.75287,12000000.0
2007-01-22 20:55:00,5.75225,5.75287,5.75078,5.7512,18000000.0
2007-01-22 20:56:00,5.7509,5.75239,5.75068,5.75239,12000000.0
2007-01-22 20:57:00,5.75314,5.75315,5.75143,5.75143,13000000.0
2007-01-22 20:58:00,5.75269,5.75309,5.75157,5.75157,11000000.0
2007-01-22 20:59:00,5.75203,5.75283,5.75123,5.75201,11000000.0
2007-01-22 21:00:00,5.75215,5.75259,5.75113,5.75151,17000000.0
2007-01-22 21:01:00,5.75176,5.75215,5.75082,5.75128,10000000.0
2007-01-22 21:02:00,5.75063,5.75176,5.7503,5.75176,8000000.0
2007-01-22 21:03:00,5.75188,5.75188,5.75018,5.75066,19000000.0
2007-01-22 21:04:00,5.75012,5.75113,5.74932,5.75086,18000000.0
2007-01-22 21:05:00,5.75163,5.75187,5.75012,5.75152,14000000.0
2007-01-22 21:06:00,5.75063,5.75172,5.75063,5.75158,12000000.0
2007-01-22 21:07:00,5.75116,5.75175,5.75029,5.75175,10000000.0
2007-01-22 21:08:00,5.75096,5.75184,5.7502,5.75161,14000000.0
2007-01-22 21:09:00,5.75219,5.75224,5.75061,5.75119,16000000.0
2007-01-22 21:10:00,5.7507,5.75185,5.75049,5.75082,15000000.0
2007-01-22 21:11:00,5.75037,5.7512,5.75014,5.75104,13000000.0
2007-01-22 21:12:00,5.75092,5.75112,5.75022,5.75112,10000000.0
2007-01-22 21:13:00,5.75042,5.75118,5.74979,5.75066,14000000.0
2007-01-22 21:14:00,5.75042,5.75042,5.74901,5.74999,10000000.0
2007-01-22 21:15:00,5.74985,5.75036,5.74889,5.75007,15000000.0
2007-01-22 21:16:00,5.75028,5.75028,5.74832,5.74832,11000000.0
2007-01-22 21:17:00,5.74761,5.74949,5.74728,5.74949,13000000.0
2007-01-22 21:18:00,5.74987,5.74987,5.74839,5.74842,17000000.0
2007-01-22 21:19:00,5.74857,5.74957,5.74815,5.74922,12000000.0
2007-01-22 21:20:00,5.7488,5.74928,5.74782,5.74836,14000000.0
2007-01-22 21:21:00,5.74945,5.7495,5.74831,5.74839,11000000.0
2007-01-22 21:22:00,5.74821,5.74905,5.74801,5.74812,9000000.0
2007-01-22 21:23:00,5.74776,5.74784,5.74756,5.74784,7000000.0
2007-01-22 21:24:00,5.74783,5.74812,5.74783,5.74803,11000000.0
2007-01-22 21:25:00,5.74838,5.74941,5.74833,5.7488,7000000.0
2007-01-22 21:26:00,5.74874,5.74978,5.74842,5.74978,13000000.0
2007-01-22 21:27:00,5.75007,5.75007,5.74842,5.74922,11000000.0
2007-01-22 21:28:00,5.74922,5.7504,5.74851,5.74895,15000000.0
2007-01-22 21:29:00,5.74948,5.74979,5.74849,5.74896,12000000.0
2007-01-22 21:30:00,5.74915,5.74969,5.74885,5.74958,10000000.0
2007-01-22 21:31:00,5.74973,5.75,5.74852,5.74911,10000000.0
2007-01-22 21:32:00,5.74969,5.74983,5.74802,5.74909,12000000.0
2007-01-22 21:33:00,5.7486,5.74941,5.74798,5.74858,19000000.0
2007-01-22 21:34:00,5.74807,5.74924,5.74803,5.74872,8000000.0
2007-01-22 21:35:00,5.7493,5.74967,5.74851,5.74855,20000000.0
2007-01-22 21:36:00,5.74859,5.74943,5.74793,5.7487,19000000.0
2007-01-22 21:37:00,5.74841,5.74933,5.74768,5.74871,19000000.0
2007-01-22 21:38:00,5.74867,5.74909,5.74789,5.7486,13000000.0
2007-01-22 21:39:00,5.74828,5.74934,5.74809,5.74934,17000000.0
2007-01-22 21:40:00,5.74927,5.74964,5.74831,5.74851,7000000.0
2007-01-22 21:41:00,5.74834,5.74834,5.74743,5.74814,11000000.0
2007-01-22 21:42:00,5.74833,5.75043,5.74794,5.74825,18000000.0
2007-01-22 21:43:00,5.74814,5.75022,5.74814,5.74979,13000000.0
2007-01-22 21:44:00,5.74931,5.75033,5.74876,5.74972,16000000.0
2007-01-22 21:45:00,5.74841,5.74975,5.74835,5.74948,11000000.0
2007-01-22 21:46:00,5.74833,5.74934,5.74833,5.74857,13000000.0
2007-01-22 21:47:00,5.74792,5.74895,5.74792,5.7488,13000000.0
2007-01-22 21:48:00,5.74871,5.75041,5.74871,5.74883,17000000.0
2007-01-22 21:49:00,5.74838,5.74839,5.74733,5.74765,8000000.0
2007-01-22 21:50:00,5.7484,5.74865,5.74651,5.74725,11000000.0
2007-01-22 21:51:00,5.74741,5.74741,5.74639,5.74665,13000000.0
2007-01-22 21:52:00,5.74733,5.74757,5.74603,5.74613,13000000.0
2007-01-22 21:53:00,5.74586,5.74743,5.74586,5.74741,14000000.0
2007-01-22 21:54:00,5.74744,5.74754,5.74628,5.74739,11000000.0
2007-01-22 21:55:00,5.74719,5.74778,5.74621,5.74664,17000000.0
2007-01-22 21:56:00,5.74743,5.74774,5.74636,5.74685,12000000.0
2007-01-22 21:57:00,5.7468,5.74795,5.74664,5.74795,16000000.0
2007-01-22 21:58:00,5.74752,5.74836,5.7467,5.7467,9000000.0
2007-01-22 21:59:00,5.74822,5.74867,5.74704,5.74792,18000000.0
2007-01-22 22:00:00,5.74745,5.74825,5.74712,5.74751,13000000.0
2007-01-22 22:01:00,5.74751,5.74876,5.74738,5.74738,11000000.0
2007-01-22 22:02:00,5.7475,5.74868,5.74734,5.74799,17000000.0
2007-01-22 22:03:00,5.74792,5.74848,5.74708,5.74756,23000000.0
2007-01-22 22:04:00,5.74786,5.74833,5.74724,5.74832,15000000.0
2007-01-22 22:05:00,5.74807,5.74871,5.74722,5.74722,14000000.0
2007-01-22 22:06:00,5.74762,5.74886,5.74756,5.74839,15000000.0
2007-01-22 22:07:00,5.74743,5.74833,5.74741,5.74762,9000000.0
2007-01-22 22:08:00,5.74727,5.74789,5.74686,5.74728,18000000.0
2007-01-22 22:09:00,5.74718,5.74852,5.74718,5.74754,11000000.0
2007-01-22 22:10:00,5.74737,5.74866,5.74737,5.74772,7000000.0
2007-01-22 22:11:00,5.74722,5.74971,5.74722,5.74971,8000000.0
2007-01-22 22:12:00,5.7482,5.74907,5.74764,5.74791,16000000.0
2007-01-22 22:13:00,5.74809,5.74901,5.74698,5.74804,24000000.0
2007-01-22 22:14:00,5.74781,5.74903,5.74761,5.74763,9000000.0
2007-01-22 22:15:00,5.74847,5.74916,5.74767,5.74915,10000000.0
2007-01-22 22:16:00,5.74948,5.74969,5.74748,5.74969,13000000.0
2007-01-22 22:17:00,5.74954,5.74954,5.74765,5.74854,20000000.0
2007-01-22 22:18:00,5.74871,5.74871,5.74746,5.748,11000000.0
2007-01-22 22:19:00,5.74843,5.74922,5.74822,5.74868,15000000.0
2007-01-22 22:20:00,5.7481,5.74863,5.74773,5.74787,16000000.0
2007-01-22 22:21:00,5.74785,5.7481,5.74773,5.7481,12000000.0
2007-01-22 22:22:00,5.74853,5.74971,5.74845,5.74845,14000000.0
2007-01-22 22:23:00,5.74818,5.74912,5.74818,5.74876,11000000.0
2007-01-22 22:24:00,5.74881,5.74881,5.74801,5.74809,16000000.0
2007-01-22 22:25:00,5.74751,5.74779,5.74736,5.74779,14000000.0
2007-01-22 22:26:00,5.74843,5.74911,5.74824,5.74851,10000000.0
2007-01-22 22:27:00,5.7485,5.74992,5.74828,5.74965,14000000.0
2007-01-22 22:28:00,5.75002,5.7506,5.74878,5.74945,12000000.0
2007-01-22 22:29:00,5.75006,5.75053,5.74947,5.74947,13000000.0
2007-01-22 22:30:00,5.75033,5.75063,5.74895,5.74895,8000000.0
2007-01-22 22:31:00,5.74862,5.75049,5.74862,5.75049,11000000.0
2007-01-22 22:32:00,5.75062,5.75076,5.749,5.75011,20000000.0
2007-01-22 22:33:00,5.74976,5.75042,5.74912,5.74968,11000000.0
2007-01-22 22:34:00,5.74935,5.75114,5.74927,5.74999,10000000.0
2007-01-22 22:35:00,5.75114,5.7516,5.75034,5.75119,13000000.0
2007-01-22 22:36:00,5.75095,5.75095,5.75027,5.75037,9000000.0
2007-01-22 22:37:00,5.75039,5.75142,5.75039,5.75041,13000000.0
2007-01-22 22:38:00,5.75027,5.75119,5.75023,5.7506,9000000.0
2007-01-22 22:39:00,5.75071,5.75117,5.74975,5.75102,12000000.0
2007-01-22 22:40:00,5.75035,5.75092,5.74996,5.75047,9000000.0
2007-01-22 22:41:00,5.75123,5.75155,5.74962,5.74965,14000000.0
2007-01-22 22:42:00,5.75026,5.75119,5.74996,5.75105,13000000.0
2007-01-22 22:43:00,5.75048,5.75064,5.74978,5.74978,12000000.0
2007-01-22 22:44:00,5.74994,5.75138,5.74994,5.75107,15000000.0
2007-01-22 22:45:00,5.75043,5.75098,5.74948,5.75069,13000000.0
2007-01-22 22:46:00,5.75014,5.75099,5.74939,5.74939,14000000.0
2007-01-22 22:47:00,5.74947,5.75097,5.74943,5.74962,15000000.0
2007-01-22 22:48:00,5.7497,5.75096,5.7497,5.75016,13000000.0
2007-01-22 22:49:00,5.75045,5.75131,5.74987,5.75131,13000000.0
2007-01-22 22:50:00,5.75144,5.75144,5.75028,5.75058,15000000.0
2007-01-22 22:51:00,5.75036,5.75057,5.74988,5.75004,14000000.0
2007-01-22 22:52:00,5.75035,5.75093,5.75035,5.75047,9000000.0
2007-01-22 22:53:00,5.75015,5.75085,5.74935,5.75085,15000000.0
2007-01-22 22:54:00,5.75048,5.75048,5.74943,5.74943,17000000.0
2007-01-22 22:55:00,5.7504,5.7504,5.74865,5.74865,16000000.0
2007-01-22 22:56:00,5.74931,5.7503,5.74899,5.74932,13000000.0
2007-01-22 22:57:00,5.74899,5.75067,5.74892,5.75007,8000000.0
2007-01-22 22:58:00,5.75025,5.75055,5.74968,5.75039,8000000.0
2007-01-22 22:59:00,5.7502,5.75071,5.74973,5.7504,19000000.0
2007-01-22 23:00:00,5.75071,5.75128,5.7501,5.75118,10000000.0
2007-01-22 23:01:00,5.74973,5.75047,5.74942,5.74962,7000000.0
2007-01-22 23:02:00,5.75006,5.75147,5.74971,5.75105,15000000.0
2007-01-22 23:03:00,5.75055,5.75075,5.74954,5.75023,17000000.0
2007-01-22 23:04:00,5.75023,5.75088,5.74944,5.7498,19000000.0
2007-01-22 23:05:00,5.74954,5.75042,5.74949,5.74983,9000000.0
2007-01-22 23:06:00,5.75008,5.75008,5.74922,5.74958,12000000.0
2007-01-22 23:07:00,5.74996,5.7509,5.74993,5.75006,14000000.0
2007-01-22 23:08:00,5.75018,5.7504,5.74967,5.7504,16000000.0
2007-01-22 23:09:00,5.74983,5.75068,5.74935,5.74973,9000000.0
2007-01-22 23:10:00,5.74977,5.75067,5.74934,5.74947,12000000.0
2007-01-22 23:11:00,5.74859,5.74861,5.74688,5.74688,14000000.0
2007-01-22 23:12:00,5.7467,5.74714,5.74614,5.74614,7000000.0
2007-01-22 23:13:00,5.74691,5.75014,5.74665,5.75014,14000000.0
2007-01-22 23:14:00,5.74922,5.7507,5.7486,5.74915,19000000.0
2007-01-22 23:15:00,5.75004,5.75035,5.7487,5.74877,13000000.0
2007-01-22 23:16:00,5.74828,5.74961,5.74815,5.7495,15000000.0
2007-01-22 23:17:00,5.74969,5.74997,5.74871,5.74968,11000000.0
2007-01-22 23:18:00,5.74848,5.75011,5.74848,5.74979,12000000.0
2007-01-22 23:19:00,5.74861,5.74961,5.74829,5.74955,14000000.0
2007-01-22 23:20:00,5.75033,5.75033,5.74917,5.75031,19000000.0
2007-01-22 23:21:00,5.74814,5.74959,5.74777,5.74882,7000000.0
2007-01-22 23:22:00,5.74902,5.75051,5.74902,5.75024,15000000.0
2007-01-22 23:23:00,5.74927,5.75069,5.74926,5.74966,11000000.0
2007-01-22 23:24:00,5.74909,5.75081,5.74909,5.75081,14000000.0
2007-01-22 23:25:00,5.75028,5.75086,5.74934,5.74934,11000000.0
2007-01-22 23:26:00,5.75059,5.75106,5.74949,5.74978,14000000.0
2007-01-22 23:27:00,5.75016,5.75097,5.74951,5.75024,11000000.0
2007-01-22 23:28:00,5.75031,5.75082,5.74987,5.75019,12000000.0
2007-01-22 23:29:00,5.75132,5.75132,5.74922,5.74922,16000000.0
2007-01-22 23:30:00,5.74904,5.74973,5.74814,5.74829,20000000.0
2007-01-22 23:31:00,5.74823,5.74927,5.74821,5.7491,11000000.0
2007-01-22 23:32:00,5.74936,5.75079,5.74936,5.75001,16000000.0
2007-01-22 23:33:00,5.74975,5.75061,5.74926,5.74926,12000000.0
2007-01-22 23:34:00,5.75087,5.75104,5.74965,5.75023,13000000.0
2007-01-22 23:35:00,5.75098,5.75098,5.74897,5.74897,9000000.0
2007-01-22 23:36:00,5.75013,5.75053,5.74925,5.74947,9000000.0
2007-01-22 23:37:00,5.75017,5.75092,5.74972,5.74989,14000000.0
2007-01-22 23:38:00,5.74975,5.75057,5.74947,5.75034,13000000.0
2007-01-22 23:39:00,5.74943,5.75074,5.74943,5.74969,17000000.0
2007-01-22 23:40:00,5.75027,5.7511,5.74956,5.7498,12000000.0
2007-01-22 23:41:00,5.74991,5.75057,5.74941,5.74942,17000000.0
2007-01-22 23:42:00,5.74886,5.74916,5.74796,5.74796,22000000.0
2007-01-22 23:43:00,5.74795,5.74951,5.74795,5.74912,15000000.0
2007-01-22 23:44:00,5.74977,5.75056,5.74886,5.74995,14000000.0
2007-01-22 23:45:00,5.74945,5.74945,5.74732,5.74845,20000000.0
2007-01-22 23:46:00,5.74959,5.75071,5.7486,5.7486,14000000.0
2007-01-22 23:47:00,5.7485,5.75014,5.7485,5.74969,10000000.0
2007-01-22 23:48:00,5.75082,5.75082,5.74876,5.74876,18000000.0
2007-01-22 23:49:00,5.74911,5.75031,5.74911,5.74973,14000000.0
2007-01-22 23:50:00,5.74954,5.7503,5.74923,5.74936,13000000.0
2007-01-22 23:51:00,5.7494,5.74988,5.74884,5.74904,8000000.0
2007-01-22 23:52:00,5.74943,5.75089,5.74894,5.75031,16000000.0
2007-01-22 23:53:00,5.75103,5.75103,5.7494,5.7494,18000000.0
2007-01-22 23:54:00,5.74944,5.75086,5.74936,5.7498,12000000.0
2007-01-22 23:55:00,5.74989,5.75152,5.74981,5.75038,19000000.0
2007-01-22 23:56:00,5.75019,5.75127,5.75014,5.75019,14000000.0
2007-01-22 23:57:00,5.75027,5.75077,5.74966,5.75015,16000000.0
2007-01-22 23:58:00,5.75014,5.75055,5.74901,5.74901,13000000.0
2007-01-22 23:59:00,5.74942,5.75032,5.74926,5.74926,14000000.0
2007-01-23 00:00:00,5.74962,5.75094,5.74882,5.74939,17000000.0
2007-01-23 00:01:00,5.74923,5.75018,5.74886,5.74911,12000000.0
2007-01-23 00:02:00,5.75054,5.75054,5.74876,5.74979,15000000.0
2007-01-23 00:03:00,5.74957,5.75008,5.74864,5.74915,14000000.0
2007-01-23 00:04:00,5.7489,5.7509,5.7489,5.74933,12000000.0
2007-01-23 00:05:00,5.74979,5.75069,5.74871,5.74888,12000000.0
2007-01-23 00:06:00,5.74934,5.75102,5.74934,5.74953,12000000.0
2007-01-23 00:07:00,5.74976,5.75085,5.74974,5.74987,11000000.0
2007-01-23 00:08:00,5.75001,5.75082,5.74953,5.75082,15000000.0
2007-01-23 00:09:00,5.75018,5.75123,5.74943,5.75039,12000000.0
2007-01-23 00:10:00,5.75031,5.7516,5.74981,5.75043,19000000.0
2007-01-23 00:11:00,5.75217,5.75283,5.75185,5.7521,8000000.0
2007-01-23 00:12:00,5.75129,5.75173,5.75092,5.75092,9000000.0
2007-01-23 00:13:00,5.75176,5.7525,5.75106,5.75106,13000000.0
2007-01-23 00:14:00,5.75072,5.75227,5.75072,5.75227,14000000.0
2007-01-23 00:15:00,5.75088,5.75211,5.75088,5.75101,12000000.0
2007-01-23 00:16:00,5.75081,5.75185,5.75059,5.75059,12000000.0
2007-01-23 00:17:00,5.75021,5.75162,5.75018,5.75074,10000000.0
2007-01-23 00:18:00,5.75102,5.75196,5.75073,5.75109,19000000.0
2007-01-23 00:19:00,5.75147,5.75226,5.75082,5.75095,12000000.0
2007-01-23 00:20:00,5.75064,5.75102,5.75019,5.75019,11000000.0
2007-01-23 00:21:00,5.75186,5.75186,5.7506,5.75099,14000000.0
2007-01-23 00:22:00,5.7506,5.75184,5.7506,5.75157,13000000.0
2007-01-23 00:23:00,5.75099,5.75191,5.75053,5.75075,13000000.0
2007-01-23 00:24:00,5.75106,5.75133,5.75075,5.7509,9000000.0
2007-01-23 00:25:00,5.75073,5.75117,5.74991,5.75031,13000000.0
2007-01-23 00:26:00,5.7505,5.75131,5.75032,5.75052,14000000.0
2007-01-23 00:27:00,5.75102,5.752,5.75102,5.75116,15000000.0
2007-01-23 00:28:00,5.75128,5.75193,5.75092,5.75173,7000000.0
2007-01-23 00:29:00,5.75192,5.752,5.7508,5.75128,17000000.0
2007-01-23 00:30:00,5.75116,5.75146,5.75032,5.75032,9000000.0
2007-01-23 00:31:00,5.75012,5.75144,5.74968,5.75064,13000000.0
2007-01-23 00:32:00,5.75112,5.75128,5.74998,5.75013,8000000.0
2007-01-23 00:33:00,5.75002,5.75072,5.74975,5.75064,19000000.0
2007-01-23 00:34:00,5.75077,5.7509,5.74981,5.74981,15000000.0
2007-01-23 00:35:00,5.75041,5.75058,5.74936,5.7505,12000000.0
2007-01-23 00:36:00,5.74921,5.75072,5.74916,5.74978,15000000.0
2007-01-23 00:37:00,5.74895,5.75006,5.74891,5.74912,15000000.0
2007-01-23 00:38:00,5.74923,5.74976,5.74868,5.7491,18000000.0
2007-01-23 00:39:00,5.74982,5.75075,5.74916,5.75003,20000000.0
2007-01-23 00:40:00,5.74963,5.75042,5.74851,5.74851,10000000.0
2007-01-23 00:41:00,5.74784,5.74852,5.74777,5.74852,9000000.0
2007-01-23 00:42:00,5.74877,5.75041,5.74877,5.74952,16000000.0
2007-01-23 00:43:00,5.7492,5.75014,5.7492,5.75,16000000.0
2007-01-23 00:44:00,5.75,5.75046,5.74875,5.74875,10000000.0
2007-01-23 00:45:00,5.74967,5.75077,5.74913,5.74913,16000000.0
2007-01-23 00:46:00,5.74928,5.75033,5.74907,5.74937,12000000.0
2007-01-23 00:47:00,5.7493,5.74995,5.74892,5.74995,8000000.0
2007-01-23 00:48:00,5.75039,5.75085,5.74981,5.75003,16000000.0
2007-01-23 00:49:00,5.74976,5.75104,5.74952,5.74952,11000000.0
2007-01-23 00:50:00,5.7498,5.75148,5.7498,5.75004,9000000.0
2007-01-23 00:51:00,5.75131,5.75143,5.7501,5.7501,9000000.0
2007-01-23 00:52:00,5.75,5.75178,5.75,5.75036,18000000.0
2007-01-23 00:53:00,5.75087,5.7525,5.75056,5.75056,12000000.0
2007-01-23 00:54:00,5.7514,5.75274,5.75096,5.75096,12000000.0
2007-01-23 00:55:00,5.75145,5.75271,5.75137,5.75152,11000000.0
2007-01-23 00:56:00,5.75155,5.75257,5.75145,5.75176,14000000.0
2007-01-23 00:57:00,5.75139,5.7526,5.75134,5.75135,15000000.0
2007-01-23 00:58:00,5.75091,5.75146,5.75083,5.7514,9000000.0
2007-01-23 00:59:00,5.75215,5.7527,5.75215,5.75258,17000000.0
2007-01-23 01:00:00,5.7524,5.75241,5.75077,5.75077,12000000.0
2007-01-23 01:01:00,5.75083,5.75209,5.75083,5.75085,15000000.0
2007-01-23 01:02:00,5.75083,5.75169,5.74969,5.74969,10000000.0
2007-01-23 01:03:00,5.74903,5.74905,5.74875,5.74902,13000000.0
2007-01-23 01:04:00,5.74923,5.75104,5.74909,5.75052,13000000.0
2007-01-23 01:05:00,5.75131,5.75181,5.75065,5.75065,13000000.0
2007-01-23 01:06:00,5.75084,5.75201,5.75072,5.75136,12000000.0
2007-01-23 01:07:00,5.75166,5.75197,5.75037,5.75093,13000000.0
2007-01-23 01:08:00,5.75067,5.75143,5.75064,5.75143,15000000.0
2007-01-23 01:09:00,5.75155,5.75199,5.75155,5.75181,17000000.0
2007-01-23 01:10:00,5.75183,5.75199,5.75172,5.75177,10000000.0
2007-01-23 01:11:00,5.75177,5.75188,5.75152,5.75157,11000000.0
2007-01-23 01:12:00,5.75142,5.75236,5.75114,5.75122,10000000.0
2007-01-23 01:13:00,5.75097,5.75156,5.75049,5.75049,11000000.0
2007-01-23 01:14:00,5.75003,5.75152,5.75002,5.75092,13000000.0
2007-01-23 01:15:00,5.75095,5.75199,5.7507,5.7507,9000000.0
2007-01-23 01:16:00,5.75055,5.75167,5.75039,5.75047,12000000.0
2007-01-23 01:17:00,5.75106,5.75182,5.75078,5.75142,11000000.0
2007-01-23 01:18:00,5.75088,5.75253,5.75066,5.75101,12000000.0
2007-01-23 01:19:00,5.75122,5.75281,5.75087,5.7517,19000000.0
2007-01-23 01:20:00,5.75106,5.75198,5.75088,5.75198,11000000.0
2007-01-23 01:21:00,5.75065,5.75195,5.75065,5.75122,12000000.0
2007-01-23 01:22:00,5.75144,5.75228,5.75124,5.75227,9000000.0
2007-01-23 01:23:00,5.75173,5.75173,5.74995,5.74995,13000000.0
2007-01-23 01:24:00,5.75029,5.75177,5.75028,5.75075,14000000.0
2007-01-23 01:25:00,5.75117,5.75168,5.75062,5.75064,11000000.0
2007-01-23 01:26:00,5.75071,5.75142,5.75027,5.75134,10000000.0
2007-01-23 01:27:00,5.75199,5.7521,5.75016,5.7521,17000000.0
2007-01-23 01:28:00,5.75135,5.75135,5.74964,5.75067,13000000.0
2007-01-23 01:29:00,5.75084,5.75084,5.74915,5.75064,19000000.0
2007-01-23 01:30:00,5.75089,5.75089,5.74842,5.7499,15000000.0
2007-01-23 01:31:00,5.74989,5.74989,5.74859,5.74975,15000000.0
2007-01-23 01:32:00,5.74935,5.74984,5.74827,5.74908,12000000.0
2007-01-23 01:33:00,5.74893,5.74981,5.74893,5.74932,8000000.0
2007-01-23 01:34:00,5.75015,5.75064,5.74904,5.74988,18000000.0
2007-01-23 01:35:00,5.75043,5.75043,5.74847,5.74912,12000000.0
2007-01-23 01:36:00,5.74896,5.74996,5.74789,5.74837,16000000.0
2007-01-23 01:37:00,5.74796,5.74962,5.74796,5.74886,15000000.0
2007-01-23 01:38:00,5.74953,5.74981,5.74826,5.74969,18000000.0
2007-01-23 01:39:00,5.74984,5.74985,5.74874,5.74877,10000000.0
2007-01-23 01:40:00,5.7495,5.7495,5.74829,5.74862,11000000.0
2007-01-23 01:41:00,5.74884,5.74916,5.74786,5.74786,16000000.0
2007-01-23 01:42:00,5.74785,5.74976,5.74785,5.74834,14000000.0
2007-01-23 01:43:00,5.74842,5.74936,5.74842,5.74936,16000000.0
2007-01-23 01:44:00,5.74976,5.75,5.74882,5.74936,15000000.0
2007-01-23 01:45:00,5.74914,5.7501,5.74858,5.74948,16000000.0
2007-01-23 01:46:00,5.74934,5.75056,5.74916,5.75012,9000000.0
2007-01-23 01:47:00,5.75036,5.75086,5.74978,5.75032,17000000.0
2007-01-23 01:48:00,5.751,5.751,5.74868,5.74906,16000000.0
2007-01-23 01:49:00,5.74907,5.75009,5.74907,5.74997,10000000.0
2007-01-23 01:50:00,5.74991,5.75002,5.74982,5.74996,11000000.0
2007-01-23 01:51:00,5.74997,5.75024,5.74916,5.74941,12000000.0
2007-01-23 01:52:00,5.74954,5.75019,5.74923,5.75019,12000000.0
2007-01-23 01:53:00,5.74913,5.75032,5.74913,5.74983,18000000.0
2007-01-23 01:54:00,5.74886,5.75005,5.74848,5.74872,14000000.0
2007-01-23 01:55:00,5.74959,5.75049,5.74873,5.75049,18000000.0
2007-01-23 01:56:00,5.74979,5.75026,5.74889,5.75026,8000000.0
2007-01-23 01:57:00,5.75046,5.75094,5.74944,5.74957,13000000.0
2007-01-23 01:58:00,5.74997,5.75028,5.74883,5.74966,11000000.0
2007-01-23 01:59:00,5.7499,5.75011,5.74896,5.74934,11000000.0
2007-01-23 02:00:00,5.74985,5.75029,5.74906,5.74945,16000000.0
2007-01-23 02:01:00,5.74962,5.75008,5.74888,5.75006,21000000.0
2007-01-23 02:02:00,5.75044,5.75044,5.74897,5.74918,10000000.0
2007-01-23 02:03:00,5.74956,5.74973,5.74867,5.74891,8000000.0
2007-01-23 02:04:00,5.7495,5.75038,5.749,5.74975,14000000.0
2007-01-23 02:05:00,5.74972,5.74991,5.74858,5.74915,14000000.0
2007-01-23 02:06:00,5.74933,5.75064,5.74933,5.74984,15000000.0
2007-01-23 02:07:00,5.74937,5.75025,5.74936,5.74936,10000000.0
2007-01-23 02:08:00,5.74918,5.74992,5.74881,5.74947,16000000.0
2007-01-23 02:09:00,5.74848,5.75009,5.74848,5.75009,18000000.0
2007-01-23 02:10:00,5.74945,5.74982,5.74855,5.7495,16000000.0
2007-01-23 02:11:00,5.74935,5.75007,5.74886,5.75007,14000000.0
2007-01-23 02:12:00,5.74894,5.74952,5.74891,5.74952,10000000.0
2007-01-23 02:13:00,5.74845,5.74995,5.74824,5.74994,15000000.0
2007-01-23 02:14:00,5.74862,5.75011,5.7485,5.74921,19000000.0
2007-01-23 02:15:00,5.7498,5.75023,5.74857,5.74922,12000000.0
2007-01-23 02:16:00,5.74946,5.75204,5.74946,5.75125,18000000.0
2007-01-23 02:17:00,5.75154,5.75159,5.74964,5.74964,14000000.0
2007-01-23 02:18:00,5.74976,5.75169,5.74976,5.75169,12000000.0
2007-01-23 02:19:00,5.75,5.75226,5.75,5.75009,14000000.0
2007-01-23 02:20:00,5.75054,5.75194,5.75054,5.75194,13000000.0
2007-01-23 02:21:00,5.75155,5.75265,5.7508,5.75116,15000000.0
2007-01-23 02:22:00,5.75154,5.75227,5.75084,5.75088,13000000.0
2007-01-23 02:23:00,5.75105,5.75254,5.75101,5.75246,16000000.0
2007-01-23 02:24:00,5.75232,5.75325,5.75162,5.75162,17000000.0
2007-01-23 02:25:00,5.75247,5.75321,5.75174,5.75321,10000000.0
2007-01-23 02:26:00,5.75299,5.75322,5.75231,5.75286,13000000.0
2007-01-23 02:27:00,5.75246,5.75339,5.75222,5.75339,7000000.0
2007-01-23 02:28:00,5.75329,5.75525,5.75286,5.75525,9000000.0
2007-01-23 02:29:00,5.75532,5.75603,5.75457,5.75583,20000000.0
2007-01-23 02:30:00,5.75464,5.75599,5.75401,5.75591,11000000.0
2007-01-23 02:31:00,5.75486,5.75524,5.75388,5.75388,9000000.0
2007-01-23 02:32:00,5.75368,5.75481,5.75256,5.75395,13000000.0
2007-01-23 02:33:00,5.75321,5.75416,5.75252,5.75323,14000000.0
2007-01-23 02:34:00,5.75414,5.75421,5.75245,5.75266,17000000.0
2007-01-23 02:35:00,5.75268,5.75358,5.75238,5.75238,15000000.0
2007-01-23 02:36:00,5.75205,5.75307,5.75168,5.75217,14000000.0
2007-01-23 02:37:00,5.75262,5.75392,5.7525,5.75392,13000000.0
2007-01-23 02:38:00,5.75343,5.75388,5.75301,5.75301,14000000.0
2007-01-23 02:39:00,5.75289,5.75392,5.75286,5.75295,15000000.0
2007-01-23 02:40:00,5.7527,5.75383,5.75235,5.75383,12000000.0
2007-01-23 02:41:00,5.75344,5.7535,5.75237,5.75242,13000000.0
2007-01-23 02:42:00,5.75213,5.75353,5.75213,5.75263,16000000.0
2007-01-23 02:43:00,5.75247,5.75355,5.75247,5.75285,18000000.0
2007-01-23 02:44:00,5.75314,5.75389,5.75299,5.75364,10000000.0
2007-01-23 02:45:00,5.75404,5.75424,5.75281,5.75281,14000000.0
2007-01-23 02:46:00,5.75257,5.75307,5.75164,5.75234,18000000.0
2007-01-23 02:47:00,5.7521,5.75403,5.7521,5.75341,17000000.0
2007-01-23 02:48:00,5.75188,5.7528,5.75188,5.7528,7000000.0
2007-01-23 02:49:00,5.75214,5.75303,5.75169,5.75228,13000000.0
2007-01-23 02:50:00,5.75211,5.75299,5.75115,5.75299,14000000.0
2007-01-23 02:51:00,5.75281,5.75309,5.75144,5.75256,15000000.0
2007-01-23 02:52:00,5.75246,5.75264,5.75143,5.75202,15000000.0
2007-01-23 02:53:00,5.75209,5.75258,5.75093,5.75103,9000000.0
2007-01-23 02:54:00,5.75139,5.75231,5.75099,5.75122,13000000.0
2007-01-23 02:55:00,5.75123,5.75195,5.75117,5.75195,11000000.0
2007-01-23 02:56:00,5.75213,5.75243,5.75105,5.75168,18000000.0
2007-01-23 02:57:00,5.75133,5.75268,5.75133,5.75203,13000000.0
2007-01-23 02:58:00,5.75189,5.75261,5.75178,5.75204,9000000.0
2007-01-23 02:59:00,5.75221,5.75362,5.75221,5.75279,14000000.0
2007-01-23 03:00:00,5.75274,5.75443,5.75245,5.75443,11000000.0
2007-01-23 03:01:00,5.75271,5.75437,5.75267,5.75437,11000000.0
2007-01-23 03:02:00,5.75529,5.75544,5.75456,5.75513,11000000.0
2007-01-23 03:03:00,5.75537,5.75539,5.75326,5.75378,23000000.0
2007-01-23 03:04:00,5.75377,5.75451,5.75369,5.75432,11000000.0
2007-01-23 03:05:00,5.75371,5.75467,5.75306,5.75439,17000000.0
2007-01-23 03:06:00,5.75471,5.75475,5.75326,5.7544,9000000.0
2007-01-23 03:07:00,5.75338,5.75424,5.75326,5.75334,15000000.0
2007-01-23 03:08:00,5.75348,5.75439,5.75299,5.75337,12000000.0
2007-01-23 03:09:00,5.75323,5.75406,5.75289,5.75325,15000000.0
2007-01-23 03:10:00,5.7531,5.75379,5.75253,5.75276,19000000.0
2007-01-23 03:11:00,5.75325,5.75384,5.75249,5.75335,15000000.0
2007-01-23 03:12:00,5.75382,5.75382,5.75231,5.75306,18000000.0
2007-01-23 03:13:00,5.75305,5.75398,5.75213,5.75392,18000000.0
2007-01-23 03:14:00,5.75374,5.75435,5.7532,5.75346,10000000.0
2007-01-23 03:15:00,5.75299,5.75435,5.75286,5.75421,7000000.0
2007-01-23 03:16:00,5.75438,5.75489,5.7539,5.75413,8000000.0
2007-01-23 03:17:00,5.75437,5.75468,5.75311,5.75334,10000000.0
2007-01-23 03:18:00,5.75363,5.75471,5.75293,5.75353,15000000.0
2007-01-23 03:19:00,5.75358,5.75503,5.75358,5.7543,10000000.0
2007-01-23 03:20:00,5.7531,5.7541,5.75295,5.75402,16000000.0
2007-01-23 03:21:00,5.75403,5.75413,5.75322,5.75337,11000000.0
2007-01-23 03:22:00,5.75325,5.75428,5.75236,5.75236,10000000.0
2007-01-23 03:23:00,5.75213,5.75292,5.75209,5.75209,12000000.0
2007-01-23 03:24:00,5.75239,5.75367,5.75195,5.75342,13000000.0
2007-01-23 03:25:00,5.75328,5.75328,5.75156,5.75252,11000000.0
2007-01-23 03:26:00,5.75232,5.75258,5.75167,5.75255,13000000.0
2007-01-23 03:27:00,5.75316,5.75418,5.75252,5.75353,14000000.0
2007-01-23 03:28:00,5.75276,5.75393,5.75246,5.7538,18000000.0
2007-01-23 03:29:00,5.75388,5.75393,5.75284,5.75328,15000000.0
2007-01-23 03:30:00,5.75363,5.75426,5.75308,5.75308,10000000.0
2007-01-23 03:31:00,5.75288,5.75403,5.75288,5.75403,13000000.0
2007-01-23 03:32:00,5.75374,5.75375,5.75304,5.75361,16000000.0
2007-01-23 03:33:00,5.75339,5.75401,5.7522,5.75308,13000000.0
2007-01-23 03:34:00,5.75243,5.75357,5.75216,5.75252,16000000.0
2007-01-23 03:35:00,5.75305,5.75337,5.7524,5.75331,10000000.0
2007-01-23 03:36:00,5.75302,5.75323,5.75219,5.75322,11000000.0
2007-01-23 03:37:00,5.75299,5.7536,5.75208,5.75245,13000000.0
2007-01-23 03:38:00,5.75238,5.75369,5.75232,5.75232,13000000.0
2007-01-23 03:39:00,5.75362,5.75362,5.75244,5.75271,13000000.0
2007-01-23 03:40:00,5.75269,5.75311,5.75192,5.75192,12000000.0
2007-01-23 03:41:00,5.75233,5.75316,5.75229,5.7524,16000000.0
2007-01-23 03:42:00,5.75211,5.7529,5.75112,5.75276,21000000.0
2007-01-23 03:43:00,5.75297,5.75309,5.75196,5.75304,18000000.0
2007-01-23 03:44:00,5.75274,5.75301,5.75152,5.75301,15000000.0
2007-01-23 03:45:00,5.75285,5.7529,5.75206,5.75253,9000000.0
2007-01-23 03:46:00,5.7526,5.75314,5.75226,5.75312,8000000.0
2007-01-23 03:47:00,5.7528,5.75382,5.7523,5.75296,11000000.0
2007-01-23 03:48:00,5.75383,5.75389,5.75282,5.75282,9000000.0
2007-01-23 03:49:00,5.75298,5.75425,5.75232,5.75232,16000000.0
2007-01-23 03:50:00,5.7523,5.75347,5.7523,5.75277,19000000.0
2007-01-23 03:51:00,5.7531,5.75412,5.75302,5.75408,9000000.0
2007-01-23 03:52:00,5.75337,5.75483,5.75332,5.75483,19000000.0
2007-01-23 03:53:00,5.75529,5.75542,5.75324,5.75513,10000000.0
2007-01-23 03:54:00,5.75518,5.75518,5.75413,5.75444,17000000.0
2007-01-23 03:55:00,5.75462,5.75522,5.75384,5.75427,16000000.0
2007-01-23 03:56:00,5.75462,5.7554,5.75408,5.7541,7000000.0
2007-01-23 03:57:00,5.75413,5.75459,5.75337,5.75459,11000000.0
2007-01-23 03:58:00,5.75359,5.7551,5.75327,5.7551,12000000.0
2007-01-23 03:59:00,5.75425,5.75498,5.75376,5.75473,17000000.0
2007-01-23 04:00:00,5.75348,5.75387,5.75259,5.75321,12000000.0
2007-01-23 04:01:00,5.75281,5.75384,5.75268,5.75384,16000000.0
2007-01-23 04:02:00,5.75225,5.75341,5.75189,5.7521,14000000.0
2007-01-23 04:03:00,5.75301,5.75306,5.75195,5.75195,12000000.0
2007-01-23 04:04:00,5.75234,5.75374,5.7519,5.75269,16000000.0
2007-01-23 04:05:00,5.75328,5.75413,5.75261,5.75261,13000000.0
2007-01-23 04:06:00,5.7525,5.7538,5.7525,5.7535,16000000.0
2007-01-23 04:07:00,5.75366,5.75384,5.75219,5.7531,13000000.0
2007-01-23 04:08:00,5.75431,5.75481,5.7533,5.75407,14000000.0
2007-01-23 04:09:00,5.75442,5.75497,5.75318,5.75353,10000000.0
2007-01-23 04:10:00,5.75263,5.75364,5.75257,5.75364,12000000.0
2007-01-23 04:11:00,5.75248,5.75374,5.75222,5.75267,14000000.0
2007-01-23 04:12:00,5.75389,5.75441,5.75299,5.75328,19000000.0
2007-01-23 04:13:00,5.75294,5.75452,5.75286,5.7536,20000000.0
2007-01-23 04:14:00,5.75357,5.75489,5.75357,5.75485,12000000.0
2007-01-23 04:15:00,5.75397,5.75419,5.75313,5.75403,8000000.0
2007-01-23 04:16:00,5.75403,5.75431,5.75291,5.75356,13000000.0
2007-01-23 04:17:00,5.75342,5.75392,5.7522,5.75385,15000000.0
2007-01-23 04:18:00,5.75399,5.75419,5.75296,5.75363,9000000.0
2007-01-23 04:19:00,5.75385,5.75406,5.75309,5.75309,12000000.0
2007-01-23 04:20:00,5.75305,5.75354,5.75252,5.75325,9000000.0
2007-01-23 04:21:00,5.75337,5.75456,5.75264,5.75291,17000000.0
2007-01-23 04:22:00,5.7531,5.75397,5.75264,5.75264,14000000.0
2007-01-23 04:23:00,5.75345,5.75417,5.75309,5.75374,10000000.0
2007-01-23 04:24:00,5.75245,5.75378,5.75245,5.75321,12000000.0
2007-01-23 04:25:00,5.75343,5.75469,5.75322,5.75469,10000000.0
2007-01-23 04:26:00,5.75345,5.75348,5.75319,5.75333,7000000.0
2007-01-23 04:27:00,5.75344,5.75439,5.75344,5.75349,15000000.0
2007-01-23 04:28:00,5.75315,5.75414,5.75298,5.75298,7000000.0
2007-01-23 04:29:00,5.75291,5.75402,5.75276,5.753,14000000.0
2007-01-23 04:30:00,5.75326,5.75394,5.75311,5.75385,11000000.0
2007-01-23 04:31:00,5.75375,5.75454,5.75291,5.75454,15000000.0
2007-01-23 04:32:00,5.75393,5.75408,5.75208,5.75391,17000000.0
2007-01-23 04:33:00,5.75353,5.75387,5.75278,5.75283,14000000.0
2007-01-23 04:34:00,5.75239,5.75299,5.75215,5.75298,9000000.0
2007-01-23 04:35:00,5.75338,5.754,5.75269,5.75303,12000000.0
2007-01-23 04:36:00,5.7533,5.7533,5.75199,5.75281,12000000.0
2007-01-23 04:37:00,5.75283,5.7529,5.75149,5.75266,12000000.0
2007-01-23 04:38:00,5.75233,5.75303,5.75184,5.75228,11000000.0
2007-01-23 04:39:00,5.75107,5.75229,5.75107,5.75125,17000000.0
2007-01-23 04:40:00,5.7518,5.75241,5.75101,5.75101,9000000.0
2007-01-23 04:41:00,5.75277,5.75277,5.75139,5.75193,10000000.0
2007-01-23 04:42:00,5.75126,5.75192,5.75126,5.75167,8000000.0
2007-01-23 04:43:00,5.75018,5.75228,5.75018,5.75157,18000000.0
2007-01-23 04:44:00,5.75175,5.75259,5.75142,5.75197,9000000.0
2007-01-23 04:45:00,5.75212,5.75399,5.75212,5.75398,9000000.0
2007-01-23 04:46:00,5.75331,5.755,5.75304,5.755,16000000.0
2007-01-23 04:47:00,5.7557,5.75609,5.75469,5.75494,12000000.0
2007-01-23 04:48:00,5.75466,5.7558,5.75438,5.7558,10000000.0
2007-01-23 04:49:00,5.75572,5.75572,5.75486,5.75499,16000000.0
2007-01-23 04:50:00,5.75557,5.75604,5.75438,5.75438,16000000.0
2007-01-23 04:51:00,5.75513,5.75611,5.75471,5.75476,20000000.0
2007-01-23 04:52:00,5.75504,5.75583,5.75445,5.75583,13000000.0
2007-01-23 04:53:00,5.7547,5.75522,5.75403,5.75403,11000000.0
2007-01-23 04:54:00,5.75426,5.75526,5.75426,5.75468,11000000.0
2007-01-23 04:55:00,5.75472,5.75541,5.7544,5.75477,12000000.0
2007-01-23 04:56:00,5.75472,5.75525,5.75399,5.75489,16000000.0
2007-01-23 04:57:00,5.75568,5.75568,5.75487,5.75505,7000000.0
2007-01-23 04:58:00,5.75522,5.75728,5.75522,5.75603,13000000.0
2007-01-23 04:59:00,5.75828,5.75908,5.75773,5.75837,17000000.0
2007-01-23 05:00:00,5.75783,5.75818,5.7572,5.75775,10000000.0
2007-01-23 05:01:00,5.75822,5.75847,5.75683,5.75775,13000000.0
2007-01-23 05:02:00,5.75761,5.758,5.75622,5.75622,18000000.0
2007-01-23 05:03:00,5.75554,5.75666,5.75547,5.75644,9000000.0
2007-01-23 05:04:00,5.75695,5.75695,5.75506,5.75506,12000000.0
2007-01-23 05:05:00,5.75517,5.75642,5.75517,5.7553,10000000.0
2007-01-23 05:06:00,5.75518,5.75641,5.75487,5.75572,20000000.0
2007-01-23 05:07:00,5.75555,5.75679,5.75469,5.75469,10000000.0
2007-01-23 05:08:00,5.75441,5.75531,5.75441,5.75525,17000000.0
2007-01-23 05:09:00,5.75574,5.75685,5.75572,5.75611,15000000.0
2007-01-23 05:10:00,5.75619,5.75653,5.75538,5.75584,10000000.0
2007-01-23 05:11:00,5.75665,5.75665,5.75546,5.75591,16000000.0
2007-01-23 05:12:00,5.75594,5.75633,5.75548,5.75548,7000000.0
2007-01-23 05:13:00,5.7557,5.75684,5.75569,5.75569,12000000.0
2007-01-23 05:14:00,5.75568,5.75693,5.7551,5.75595,14000000.0
2007-01-23 05:15:00,5.7561,5.7565,5.75485,5.75598,16000000.0
2007-01-23 05:16:00,5.7561,5.75633,5.75429,5.75514,15000000.0
2007-01-23 05:17:00,5.75385,5.75541,5.75376,5.75494,10000000.0
2007-01-23 05:18:00,5.75359,5.75471,5.75359,5.75471,13000000.0
2007-01-23 05:19:00,5.75444,5.75577,5.75368,5.75436,13000000.0
2007-01-23 05:20:00,5.75476,5.75515,5.75367,5.75508,20000000.0
2007-01-23 05:21:00,5.75533,5.75533,5.75368,5.75404,9000000.0
2007-01-23 05:22:00,5.7551,5.75523,5.75419,5.75431,17000000.0
2007-01-23 05:23:00,5.75387,5.75481,5.75339,5.75411,14000000.0
2007-01-23 05:24:00,5.75483,5.75503,5.75372,5.75452,19000000.0
2007-01-23 05:25:00,5.7546,5.75533,5.754,5.75529,13000000.0
2007-01-23 05:26:00,5.75533,5.75534,5.75428,5.75431,13000000.0
2007-01-23 05:27:00,5.75405,5.75457,5.75366,5.75385,13000000.0
2007-01-23 05:28:00,5.75426,5.75453,5.75313,5.75313,10000000.0
2007-01-23 05:29:00,5.7533,5.75396,5.7526,5.75281,17000000.0
2007-01-23 05:30:00,5.75266,5.75386,5.75204,5.75339,21000000.0
2007-01-23 05:31:00,5.7534,5.75356,5.75231,5.75297,13000000.0
2007-01-23 05:32:00,5.75261,5.75266,5.75177,5.75227,16000000.0
2007-01-23 05:33:00,5.7521,5.75345,5.75174,5.75181,13000000.0
2007-01-23 05:34:00,5.75184,5.75337,5.75184,5.75305,13000000.0
2007-01-23 05:35:00,5.75326,5.75395,5.75227,5.75338,14000000.0
2007-01-23 05:36:00,5.75316,5.75337,5.75209,5.75291,18000000.0
2007-01-23 05:37:00,5.75277,5.75331,5.7518,5.75256,12000000.0
2007-01-23 05:38:00,5.7529,5.75361,5.75194,5.75263,13000000.0
2007-01-23 05:39:00,5.75277,5.75366,5.75273,5.75317,21000000.0
2007-01-23 05:40:00,5.75309,5.75424,5.75285,5.75424,14000000.0
2007-01-23 05:41:00,5.75398,5.75398,5.75274,5.75326,13000000.0
2007-01-23 05:42:00,5.75326,5.75413,5.75326,5.75413,8000000.0
2007-01-23 05:43:00,5.75348,5.75438,5.75261,5.7534,13000000.0
2007-01-23 05:44:00,5.75296,5.75398,5.75293,5.75377,13000000.0
2007-01-23 05:45:00,5.75416,5.75449,5.75324,5.75406,24000000.0
2007-01-23 05:46:00,5.75418,5.75418,5.75259,5.75355,14000000.0
2007-01-23 05:47:00,5.75378,5.75378,5.75255,5.75299,11000000.0
2007-01-23 05:48:00,5.75315,5.75419,5.75297,5.75315,18000000.0
2007-01-23 05:49:00,5.75238,5.75378,5.75236,5.7531,10000000.0
2007-01-23 05:50:00,5.75302,5.75363,5.75281,5.75314,10000000.0
2007-01-23 05:51:00,5.75254,5.75361,5.7525,5.75344,11000000.0
2007-01-23 05:52:00,5.75355,5.75364,5.7525,5.75331,19000000.0
2007-01-23 05:53:00,5.75341,5.75403,5.75213,5.7536,15000000.0
2007-01-23 05:54:00,5.75335,5.75346,5.7526,5.7526,7000000.0
2007-01-23 05:55:00,5.7527,5.75392,5.75244,5.75297,12000000.0
2007-01-23 05:56:00,5.75237,5.753,5.75226,5.753,16000000.0
2007-01-23 05:57:00,5.7532,5.75389,5.75288,5.75288,11000000.0
2007-01-23 05:58:00,5.7527,5.75401,5.7527,5.75294,22000000.0
2007-01-23 05:59:00,5.75331,5.75416,5.75314,5.75416,9000000.0
2007-01-23 06:00:00,5.75305,5.75307,5.75282,5.75297,17000000.0
2007-01-23 06:01:00,5.75318,5.75385,5.75267,5.75301,18000000.0
2007-01-23 06:02:00,5.75246,5.75246,5.7498,5.75013,18000000.0
2007-01-23 06:03:00,5.74927,5.7495,5.74924,5.74945,16000000.0
2007-01-23 06:04:00,5.74949,5.75222,5.74947,5.75222,8000000.0
2007-01-23 06:05:00,5.75237,5.75351,5.75216,5.75274,10000000.0
2007-01-23 06:06:00,5.75255,5.75343,5.75201,5.75226,27000000.0
2007-01-23 06:07:00,5.75216,5.75264,5.75216,5.75264,17000000.0
2007-01-23 06:08:00,5.75304,5.75399,5.75255,5.75377,14000000.0
2007-01-23 06:09:00,5.7538,5.75403,5.75307,5.75337,13000000.0
2007-01-23 06:10:00,5.7527,5.75389,5.7527,5.75305,14000000.0
2007-01-23 06:11:00,5.75329,5.75435,5.75329,5.75366,16000000.0
2007-01-23 06:12:00,5.75333,5.75437,5.75324,5.75329,17000000.0
2007-01-23 06:13:00,5.75324,5.7546,5.75309,5.7546,14000000.0
2007-01-23 06:14:00,5.75366,5.75518,5.75366,5.75514,12000000.0
2007-01-23 06:15:00,5.7547,5.75543,5.75415,5.75543,13000000.0
2007-01-23 06:16:00,5.75548,5.75591,5.75392,5.75591,14000000.0
2007-01-23 06:17:00,5.75548,5.75599,5.75455,5.75482,11000000.0
2007-01-23 06:18:00,5.75566,5.7566,5.75538,5.75538,12000000.0
2007-01-23 06:19:00,5.75593,5.75598,5.75484,5.75508,19000000.0
2007-01-23 06:20:00,5.75495,5.7559,5.75483,5.75581,11000000.0
2007-01-23 06:21:00,5.75524,5.75565,5.75464,5.75517,9000000.0
2007-01-23 06:22:00,5.75442,5.75542,5.75396,5.75443,22000000.0
2007-01-23 06:23:00,5.75493,5.7559,5.75396,5.75428,18000000.0
2007-01-23 06:24:00,5.7539,5.75481,5.75352,5.75449,8000000.0
2007-01-23 06:25:00,5.75401,5.75401,5.75352,5.75377,9000000.0
2007-01-23 06:26:00,5.75367,5.75474,5.75317,5.75374,13000000.0
2007-01-23 06:27:00,5.75383,5.7549,5.7534,5.75384,15000000.0
2007-01-23 06:28:00,5.75372,5.75527,5.75369,5.75369,18000000.0
2007-01-23 06:29:00,5.75343,5.75499,5.75331,5.75419,16000000.0
2007-01-23 06:30:00,5.75469,5.7554,5.75376,5.75442,10000000.0
2007-01-23 06:31:00,5.75451,5.75517,5.75387,5.75428,13000000.0
2007-01-23 06:32:00,5.75405,5.75459,5.75378,5.75431,10000000.0
2007-01-23 06:33:00,5.75434,5.75538,5.75425,5.75479,10000000.0
2007-01-23 06:34:00,5.75505,5.75536,5.75345,5.75474,15000000.0
2007-01-23 06:35:00,5.75401,5.75473,5.75351,5.75469,13000000.0
2007-01-23 06:36:00,5.75446,5.75503,5.75353,5.75427,23000000.0
2007-01-23 06:37:00,5.7544,5.7544,5.75298,5.75379,11000000.0
2007-01-23 06:38:00,5.75458,5.75474,5.75331,5.7535,17000000.0
2007-01-23 06:39:00,5.75434,5.75471,5.75253,5.75253,8000000.0
2007-01-23 06:40:00,5.7544,5.75447,5.75272,5.75447,15000000.0
2007-01-23 06:41:00,5.75423,5.75423,5.75278,5.75339,15000000.0
2007-01-23 06:42:00,5.75413,5.75413,5.7524,5.7524,16000000.0
2007-01-23 06:43:00,5.75227,5.75357,5.75227,5.75357,12000000.0
2007-01-23 06:44:00,5.75246,5.75355,5.75179,5.75355,13000000.0
2007-01-23 06:45:00,5.75211,5.75354,5.75211,5.75271,14000000.0
2007-01-23 06:46:00,5.754,5.754,5.75291,5.7532,12000000.0
2007-01-23 06:47:00,5.75241,5.75325,5.75207,5.75316,11000000.0
2007-01-23 06:48:00,5.75338,5.75342,5.75143,5.75143,15000000.0
2007-01-23 06:49:00,5.75224,5.75259,5.75113,5.75155,17000000.0
2007-01-23 06:50:00,5.75148,5.75247,5.75108,5.75153,13000000.0
2007-01-23 06:51:00,5.75226,5.75276,5.7511,5.75155,8000000.0
2007-01-23 06:52:00,5.75184,5.75252,5.75079,5.75252,14000000.0
2007-01-23 06:53:00,5.75228,5.75228,5.75097,5.75224,13000000.0
2007-01-23 06:54:00,5.752,5.7521,5.75112,5.75147,8000000.0
2007-01-23 06:55:00,5.75204,5.75204,5.75127,5.75158,10000000.0
2007-01-23 06:56:00,5.75142,5.75193,5.75109,5.75152,11000000.0
2007-01-23 06:57:00,5.75149,5.75248,5.75092,5.75092,17000000.0
2007-01-23 06:58:00,5.75247,5.75299,5.75162,5.75228,12000000.0
2007-01-23 06:59:00,5.7519,5.75249,5.75134,5.75194,14000000.0
2007-01-23 07:00:00,5.75198,5.75239,5.75138,5.75225,11000000.0
2007-01-23 07:01:00,5.75208,5.75272,5.75179,5.75272,10000000.0
2007-01-23 07:02:00,5.75242,5.75261,5.75143,5.75143,14000000.0
2007-01-23 07:03:00,5.75146,5.7519,5.75071,5.75164,7000000.0
2007-01-23 07:04:00,5.75186,5.75259,5.75152,5.75193,16000000.0
2007-01-23 07:05:00,5.75224,5.75342,5.75203,5.75205,15000000.0
2007-01-23 07:06:00,5.75122,5.75303,5.75122,5.75227,16000000.0
2007-01-23 07:07:00,5.75304,5.75371,5.75237,5.75345,12000000.0
2007-01-23 07:08:00,5.75359,5.75391,5.7528,5.75361,8000000.0
2007-01-23 07:09:00,5.75405,5.75518,5.75405,5.75465,8000000.0
2007-01-23 07:10:00,5.75325,5.75467,5.75325,5.75371,16000000.0
2007-01-23 07:11:00,5.7543,5.75526,5.75387,5.75442,17000000.0
2007-01-23 07:12:00,5.75388,5.75534,5.75359,5.75439,20000000.0
2007-01-23 07:13:00,5.75438,5.755,5.75371,5.75473,18000000.0
2007-01-23 07:14:00,5.75513,5.75526,5.75322,5.75383,11000000.0
2007-01-23 07:15:00,5.75388,5.75445,5.75269,5.75282,18000000.0
2007-01-23 07:16:00,5.75272,5.75407,5.75238,5.75304,18000000.0
2007-01-23 07:17:00,5.75308,5.75432,5.75243,5.75243,12000000.0
2007-01-23 07:18:00,5.75227,5.75346,5.75227,5.7528,18000000.0
2007-01-23 07:19:00,5.75231,5.75371,5.75183,5.75263,14000000.0
2007-01-23 07:20:00,5.75257,5.75389,5.75215,5.75259,18000000.0
2007-01-23 07:21:00,5.75301,5.75348,5.75234,5.7526,13000000.0
2007-01-23 07:22:00,5.75187,5.7537,5.75173,5.75311,14000000.0
2007-01-23 07:23:00,5.75304,5.75341,5.75218,5.7532,15000000.0
2007-01-23 07:24:00,5.75284,5.75311,5.75181,5.7524,16000000.0
2007-01-23 07:25:00,5.75306,5.75343,5.75262,5.75279,15000000.0
2007-01-23 07:26:00,5.75304,5.75306,5.75284,5.75305,13000000.0
2007-01-23 07:27:00,5.75294,5.75375,5.75261,5.75266,12000000.0
2007-01-23 07:28:00,5.75263,5.75278,5.75254,5.75256,22000000.0
2007-01-23 07:29:00,5.75294,5.7549,5.75294,5.75455,16000000.0
2007-01-23 07:30:00,5.75453,5.75499,5.75334,5.75439,14000000.0
2007-01-23 07:31:00,5.75375,5.75525,5.75334,5.75454,13000000.0
2007-01-23 07:32:00,5.75405,5.75444,5.75349,5.75444,9000000.0
2007-01-23 07:33:00,5.75343,5.75487,5.75343,5.75487,7000000.0
2007-01-23 07:34:00,5.75399,5.75415,5.75384,5.75395,18000000.0
2007-01-23 07:35:00,5.75389,5.75514,5.7534,5.75482,9000000.0
2007-01-23 07:36:00,5.75464,5.75464,5.75389,5.75464,13000000.0
2007-01-23 07:37:00,5.75477,5.75477,5.75332,5.75394,11000000.0
2007-01-23 07:38:00,5.75388,5.75404,5.75244,5.75313,11000000.0
2007-01-23 07:39:00,5.75288,5.75423,5.75288,5.75307,19000000.0
2007-01-23 07:40:00,5.75293,5.75414,5.75278,5.7533,11000000.0
2007-01-23 07:41:00,5.7542,5.7542,5.75269,5.75269,7000000.0
2007-01-23 07:42:00,5.75257,5.75341,5.75217,5.75217,13000000.0
2007-01-23 07:43:00,5.75371,5.75371,5.75263,5.75367,14000000.0
2007-01-23 07:44:00,5.75307,5.7536,5.75211,5.75211,10000000.0
2007-01-23 07:45:00,5.75193,5.75285,5.75193,5.75256,8000000.0
2007-01-23 07:46:00,5.75218,5.75284,5.75153,5.75196,13000000.0
2007-01-23 07:47:00,5.75212,5.7531,5.75173,5.75185,15000000.0
2007-01-23 07:48:00,5.75263,5.75276,5.75201,5.75272,13000000.0
2007-01-23 07:49:00,5.75346,5.7535,5.75227,5.75227,10000000.0
2007-01-23 07:50:00,5.75257,5.7531,5.75164,5.7524,17000000.0
2007-01-23 07:51:00,5.7526,5.75264,5.75149,5.75211,16000000.0
2007-01-23 07:52:00,5.75227,5.75295,5.75144,5.75153,13000000.0
2007-01-23 07:53:00,5.75329,5.75329,5.75166,5.75166,10000000.0
2007-01-23 07:54:00,5.75202,5.75295,5.7519,5.75295,11000000.0
2007-01-23 07:55:00,5.7532,5.75357,5.75202,5.75257,12000000.0
2007-01-23 07:56:00,5.75286,5.75337,5.75178,5.75201,13000000.0
2007-01-23 07:57:00,5.75157,5.75261,5.75145,5.75261,8000000.0
2007-01-23 07:58:00,5.75268,5.75287,5.75153,5.75229,14000000.0
2007-01-23 07:59:00,5.75214,5.75329,5.75164,5.75164,15000000.0
2007-01-23 08:00:00,5.75212,5.75317,5.75182,5.75247,10000000.0
2007-01-23 08:01:00,5.75144,5.7518,5.74874,5.7506,13000000.0
2007-01-23 08:02:00,5.75186,5.7534,5.75186,5.75297,14000000.0
2007-01-23 08:03:00,5.75172,5.75326,5.75155,5.75242,12000000.0
2007-01-23 08:04:00,5.75233,5.753,5.75158,5.75158,16000000.0
2007-01-23 08:05:00,5.75161,5.75328,5.75161,5.75202,14000000.0
2007-01-23 08:06:00,5.75206,5.75327,5.75183,5.75247,19000000.0
2007-01-23 08:07:00,5.7525,5.75325,5.75211,5.75233,19000000.0
2007-01-23 08:08:00,5.75313,5.75319,5.75195,5.75292,11000000.0
2007-01-23 08:09:00,5.75325,5.75325,5.74961,5.75172,10000000.0
2007-01-23 08:10:00,5.75156,5.75187,5.75012,5.7517,16000000.0
2007-01-23 08:11:00,5.75098,5.7511,5.75021,5.7511,9000000.0
2007-01-23 08:12:00,5.75139,5.75176,5.75017,5.75017,10000000.0
2007-01-23 08:13:00,5.75023,5.75094,5.7489,5.74954,11000000.0
2007-01-23 08:14:00,5.74997,5.75112,5.7495,5.7495,12000000.0
2007-01-23 08:15:00,5.74888,5.74995,5.74873,5.74939,15000000.0
2007-01-23 08:16:00,5.74969,5.75097,5.74941,5.75079,14000000.0
2007-01-23 08:17:00,5.74944,5.75096,5.74921,5.75015,10000000.0
2007-01-23 08:18:00,5.75037,5.75037,5.74916,5.74996,9000000.0
2007-01-23 08:19:00,5.74858,5.75071,5.74858,5.74953,11000000.0
2007-01-23 08:20:00,5.75021,5.75056,5.74945,5.74945,11000000.0
2007-01-23 08:21:00,5.74998,5.7517,5.74998,5.7517,20000000.0
2007-01-23 08:22:00,5.75069,5.75154,5.75057,5.75095,8000000.0
2007-01-23 08:23:00,5.75057,5.75214,5.75057,5.75074,12000000.0
2007-01-23 08:24:00,5.75216,5.75216,5.75049,5.75093,13000000.0
2007-01-23 08:25:00,5.75103,5.75225,5.75049,5.75179,12000000.0
2007-01-23 08:26:00,5.75254,5.75254,5.75066,5.75218,13000000.0
2007-01-23 08:27:00,5.75239,5.75239,5.75127,5.75216,11000000.0
2007-01-23 08:28:00,5.75234,5.75269,5.75144,5.75226,8000000.0
2007-01-23 08:29:00,5.7525,5.7525,5.75135,5.75143,12000000.0
2007-01-23 08:30:00,5.75119,5.7523,5.75102,5.7521,11000000.0
2007-01-23 08:31:00,5.75095,5.75156,5.75057,5.75096,10000000.0
2007-01-23 08:32:00,5.75048,5.75193,5.75019,5.7519,13000000.0
2007-01-23 08:33:00,5.75221,5.75221,5.75023,5.75164,11000000.0
2007-01-23 08:34:00,5.75133,5.75133,5.74998,5.74998,17000000.0
2007-01-23 08:35:00,5.75096,5.75162,5.75087,5.75162,11000000.0
2007-01-23 08:36:00,5.75146,5.75165,5.7508,5.75086,10000000.0
2007-01-23 08:37:00,5.75053,5.75058,5.75031,5.75048,9000000.0
2007-01-23 08:38:00,5.75077,5.75178,5.75068,5.75143,18000000.0
2007-01-23 08:39:00,5.75068,5.75164,5.75037,5.75164,8000000.0
2007-01-23 08:40:00,5.75073,5.75237,5.75073,5.75237,7000000.0
2007-01-23 08:41:00,5.75201,5.75263,5.75116,5.7522,16000000.0
2007-01-23 08:42:00,5.75207,5.75249,5.75134,5.7519,14000000.0
2007-01-23 08:43:00,5.75295,5.75328,5.7521,5.75283,12000000.0
2007-01-23 08:44:00,5.75359,5.75452,5.75335,5.75384,9000000.0
2007-01-23 08:45:00,5.75447,5.75581,5.75346,5.75581,18000000.0
2007-01-23 08:46:00,5.75554,5.75641,5.75488,5.75554,14000000.0
2007-01-23 08:47:00,5.75529,5.75529,5.75414,5.7548,18000000.0
2007-01-23 08:48:00,5.75492,5.7554,5.7537,5.75414,12000000.0
2007-01-23 08:49:00,5.75382,5.75567,5.7531,5.75523,14000000.0
2007-01-23 08:50:00,5.75426,5.75468,5.75331,5.75468,16000000.0
2007-01-23 08:51:00,5.75428,5.75428,5.75246,5.75246,21000000.0
2007-01-23 08:52:00,5.75318,5.75335,5.75221,5.75248,20000000.0
2007-01-23 08:53:00,5.75252,5.75383,5.75226,5.75383,7000000.0
2007-01-23 08:54:00,5.75356,5.7538,5.7522,5.7538,17000000.0
2007-01-23 08:55:00,5.7541,5.75433,5.75393,5.75432,12000000.0
2007-01-23 08:56:00,5.75372,5.75372,5.75212,5.75305,17000000.0
2007-01-23 08:57:00,5.75339,5.75339,5.75194,5.75319,16000000.0
2007-01-23 08:58:00,5.75291,5.75319,5.75146,5.75146,12000000.0
2007-01-23 08:59:00,5.75161,5.75264,5.75127,5.75236,13000000.0
2007-01-23 09:00:00,5.75231,5.75252,5.7511,5.75241,17000000.0
2007-01-23 09:01:00,5.75294,5.75367,5.75223,5.75261,13000000.0
2007-01-23 09:02:00,5.75266,5.75339,5.75219,5.75222,8000000.0
2007-01-23 09:03:00,5.75213,5.7532,5.75176,5.75219,16000000.0
2007-01-23 09:04:00,5.75232,5.75263,5.75153,5.75256,8000000.0
2007-01-23 09:05:00,5.75229,5.75269,5.7516,5.75269,11000000.0
2007-01-23 09:06:00,5.75243,5.75363,5.75195,5.75217,10000000.0
2007-01-23 09:07:00,5.75146,5.75197,5.75071,5.75197,10000000.0
2007-01-23 09:08:00,5.75148,5.75214,5.75013,5.75213,19000000.0
2007-01-23 09:09:00,5.75195,5.75195,5.75052,5.75158,16000000.0
2007-01-23 09:10:00,5.7512,5.75124,5.75048,5.75069,8000000.0
2007-01-23 09:11:00,5.75066,5.75111,5.74998,5.75111,11000000.0
2007-01-23 09:12:00,5.75136,5.75171,5.74991,5.7508,16000000.0
2007-01-23 09:13:00,5.75102,5.75115,5.75008,5.75012,15000000.0
2007-01-23 09:14:00,5.75034,5.75153,5.75034,5.75105,17000000.0
2007-01-23 09:15:00,5.7506,5.7512,5.74953,5.75106,12000000.0
2007-01-23 09:16:00,5.75153,5.7517,5.75011,5.75061,14000000.0
2007-01-23 09:17:00,5.75035,5.75137,5.74972,5.74972,14000000.0
2007-01-23 09:18:00,5.75142,5.75187,5.75014,5.75014,18000000.0
2007-01-23 09:19:00,5.7504,5.75286,5.7504,5.75117,14000000.0
2007-01-23 09:20:00,5.75121,5.75166,5.75002,5.75095,18000000.0
2007-01-23 09:21:00,5.75133,5.75134,5.74943,5.75075,17000000.0
2007-01-23 09:22:00,5.75038,5.75129,5.75038,5.75125,13000000.0
2007-01-23 09:23:00,5.75108,5.75179,5.75052,5.75055,12000000.0
2007-01-23 09:24:00,5.7505,5.75142,5.75032,5.75117,14000000.0
2007-01-23 09:25:00,5.75135,5.75155,5.75092,5.75142,9000000.0
2007-01-23 09:26:00,5.75031,5.75085,5.74886,5.74977,13000000.0
2007-01-23 09:27:00,5.7498,5.74997,5.74848,5.74932,13000000.0
2007-01-23 09:28:00,5.74879,5.74879,5.74693,5.74822,19000000.0
2007-01-23 09:29:00,5.7484,5.74888,5.74687,5.7486,14000000.0
2007-01-23 09:30:00,5.7474,5.74824,5.74439,5.74439,15000000.0
2007-01-23 09:31:00,5.74402,5.74454,5.74283,5.74454,11000000.0
2007-01-23 09:32:00,5.74298,5.74412,5.74216,5.74277,16000000.0
2007-01-23 09:33:00,5.74286,5.74351,5.74227,5.74351,9000000.0
2007-01-23 09:34:00,5.74416,5.74416,5.74151,5.74206,18000000.0
2007-01-23 09:35:00,5.74193,5.74215,5.74076,5.74147,14000000.0
2007-01-23 09:36:00,5.74174,5.74188,5.74034,5.74163,16000000.0
2007-01-23 09:37:00,5.742,5.74334,5.742,5.7424,20000000.0
2007-01-23 09:38:00,5.74125,5.74267,5.74125,5.74222,19000000.0
2007-01-23 09:39:00,5.74096,5.74267,5.74096,5.74234,16000000.0
2007-01-23 09:40:00,5.74227,5.74227,5.74071,5.74138,12000000.0
2007-01-23 09:41:00,5.74126,5.742,5.74026,5.74117,18000000.0
2007-01-23 09:42:00,5.73972,5.74111,5.73896,5.73938,16000000.0
2007-01-23 09:43:00,5.7398,5.74028,5.7387,5.73953,15000000.0
2007-01-23 09:44:00,5.7405,5.74094,5.73998,5.74015,13000000.0
2007-01-23 09:45:00,5.74033,5.74096,5.73949,5.74089,13000000.0
2007-01-23 09:46:00,5.74112,5.74211,5.74012,5.74211,17000000.0
2007-01-23 09:47:00,5.74284,5.74284,5.74147,5.7423,13000000.0
2007-01-23 09:48:00,5.74266,5.74266,5.7413,5.74161,16000000.0
2007-01-23 09:49:00,5.7424,5.7424,5.74062,5.74093,17000000.0
2007-01-23 09:50:00,5.74074,5.74181,5.74034,5.74168,12000000.0
2007-01-23 09:51:00,5.74196,5.74196,5.73985,5.73985,16000000.0
2007-01-23 09:52:00,5.74089,5.74121,5.74009,5.74121,16000000.0
2007-01-23 09:53:00,5.74042,5.74211,5.7401,5.7401,15000000.0
2007-01-23 09:54:00,5.74209,5.74209,5.74023,5.74023,15000000.0
2007-01-23 09:55:00,5.74091,5.74257,5.74091,5.74155,15000000.0
2007-01-23 09:56:00,5.74176,5.74254,5.74055,5.74128,17000000.0
2007-01-23 09:57:00,5.74146,5.74241,5.74106,5.7424,12000000.0
2007-01-23 09:58:00,5.74198,5.74248,5.74032,5.74125,14000000.0
2007-01-23 09:59:00,5.74212,5.74263,5.74156,5.74189,10000000.0
2007-01-23 10:00:00,5.7423,5.7423,5.74052,5.74081,11000000.0
2007-01-23 10:01:00,5.74154,5.74233,5.74054,5.74217,24000000.0
2007-01-23 10:02:00,5.74192,5.74192,5.74039,5.74174,14000000.0
2007-01-23 10:03:00,5.74146,5.74178,5.74014,5.74068,16000000.0
2007-01-23 10:04:00,5.73912,5.74074,5.73896,5.7407,10000000.0
2007-01-23 10:05:00,5.7405,5.7405,5.73901,5.73901,10000000.0
2007-01-23 10:06:00,5.73877,5.7398,5.73864,5.73895,9000000.0
2007-01-23 10:07:00,5.73891,5.73996,5.73884,5.73965,11000000.0
2007-01-23 10:08:00,5.73931,5.73976,5.73864,5.73922,9000000.0
2007-01-23 10:09:00,5.7394,5.7394,5.73843,5.73852,11000000.0
2007-01-23 10:10:00,5.7376,5.73852,5.73682,5.73682,15000000.0
2007-01-23 10:11:00,5.73643,5.7372,5.73632,5.73706,16000000.0
2007-01-23 10:12:00,5.73728,5.73761,5.73681,5.73736,19000000.0
2007-01-23 10:13:00,5.73698,5.73731,5.73637,5.73726,9000000.0
2007-01-23 10:14:00,5.73671,5.73671,5.73338,5.73338,11000000.0
2007-01-23 10:15:00,5.73446,5.73531,5.73395,5.73531,8000000.0
2007-01-23 10:16:00,5.73539,5.73643,5.73403,5.73606,17000000.0
2007-01-23 10:17:00,5.73652,5.73682,5.73421,5.73428,16000000.0
2007-01-23 10:18:00,5.73573,5.73573,5.7342,5.73446,16000000.0
2007-01-23 10:19:00,5.73476,5.73645,5.73461,5.73569,17000000.0
2007-01-23 10:20:00,5.73552,5.73605,5.73491,5.73589,16000000.0
2007-01-23 10:21:00,5.73629,5.73695,5.73585,5.73677,7000000.0
2007-01-23 10:22:00,5.73723,5.73723,5.73554,5.73643,10000000.0
2007-01-23 10:23:00,5.73598,5.73684,5.73507,5.7358,14000000.0
2007-01-23 10:24:00,5.736,5.73763,5.73585,5.73763,13000000.0
2007-01-23 10:25:00,5.73723,5.73804,5.73646,5.73804,12000000.0
2007-01-23 10:26:00,5.73651,5.7373,5.73609,5.73654,11000000.0
2007-01-23 10:27:00,5.73671,5.73702,5.73539,5.73673,13000000.0
2007-01-23 10:28:00,5.7362,5.73695,5.7349,5.73659,13000000.0
2007-01-23 10:29:00,5.73612,5.73661,5.73559,5.73653,11000000.0
2007-01-23 10:30:00,5.73619,5.73737,5.73606,5.73737,9000000.0
2007-01-23 10:31:00,5.73757,5.73793,5.73662,5.73793,16000000.0
2007-01-23 10:32:00,5.73771,5.73801,5.73652,5.73682,9000000.0
2007-01-23 10:33:00,5.73733,5.73747,5.73604,5.73738,12000000.0
2007-01-23 10:34:00,5.73578,5.73745,5.73578,5.73745,11000000.0
2007-01-23 10:35:00,5.7367,5.73862,5.73669,5.73695,17000000.0
2007-01-23 10:36:00,5.73735,5.73824,5.73691,5.73775,10000000.0
2007-01-23 10:37:00,5.73795,5.73841,5.73712,5.73818,15000000.0
2007-01-23 10:38:00,5.73857,5.73865,5.73664,5.73837,17000000.0
2007-01-23 10:39:00,5.73859,5.73884,5.73761,5.73814,13000000.0
2007-01-23 10:40:00,5.73834,5.7386,5.73764,5.73764,10000000.0
2007-01-23 10:41:00,5.73773,5.73849,5.73651,5.7378,15000000.0
2007-01-23 10:42:00,5.73875,5.73881,5.73727,5.73838,12000000.0
2007-01-23 10:43:00,5.73836,5.73861,5.73632,5.73683,13000000.0
2007-01-23 10:44:00,5.73717,5.7373,5.73569,5.73707,12000000.0
2007-01-23 10:45:00,5.73688,5.73739,5.73633,5.7364,13000000.0
2007-01-23 10:46:00,5.73693,5.73736,5.73588,5.73736,13000000.0
2007-01-23 10:47:00,5.73652,5.73736,5.73636,5.73685,7000000.0
2007-01-23 10:48:00,5.73655,5.73758,5.73638,5.73729,12000000.0
2007-01-23 10:49:00,5.73682,5.7371,5.73591,5.73591,10000000.0
2007-01-23 10:50:00,5.73593,5.73756,5.73593,5.73756,14000000.0
2007-01-23 10:51:00,5.73788,5.73788,5.73588,5.73588,11000000.0
2007-01-23 10:52:00,5.73754,5.73754,5.73629,5.73629,20000000.0
2007-01-23 10:53:00,5.73684,5.73796,5.7362,5.73796,9000000.0
2007-01-23 10:54:00,5.7371,5.73741,5.73604,5.73698,18000000.0
2007-01-23 10:55:00,5.73616,5.73872,5.73616,5.73872,10000000.0
2007-01-23 10:56:00,5.73944,5.73996,5.738,5.73996,11000000.0
2007-01-23 10:57:00,5.73899,5.73961,5.73844,5.73944,8000000.0
2007-01-23 10:58:00,5.74036,5.7408,5.73951,5.7408,10000000.0
2007-01-23 10:59:00,5.73977,5.74039,5.7391,5.7391,10000000.0
2007-01-23 11:00:00,5.73898,5.74012,5.73833,5.74001,15000000.0
2007-01-23 11:01:00,5.7399,5.7399,5.73837,5.7393,12000000.0
2007-01-23 11:02:00,5.73903,5.73941,5.73804,5.73921,8000000.0
2007-01-23 11:03:00,5.73924,5.73924,5.73794,5.73836,11000000.0
2007-01-23 11:04:00,5.73749,5.73875,5.73706,5.73767,15000000.0
2007-01-23 11:05:00,5.73815,5.73938,5.73815,5.73855,17000000.0
2007-01-23 11:06:00,5.73846,5.73961,5.73758,5.73806,12000000.0
2007-01-23 11:07:00,5.73862,5.73912,5.73738,5.73776,11000000.0
2007-01-23 11:08:00,5.73846,5.73931,5.73768,5.73829,22000000.0
2007-01-23 11:09:00,5.73813,5.73898,5.73738,5.73898,9000000.0
2007-01-23 11:10:00,5.73887,5.73887,5.73808,5.73853,16000000.0
2007-01-23 11:11:00,5.73806,5.7384,5.73751,5.73791,7000000.0
2007-01-23 11:12:00,5.7382,5.73831,5.73649,5.73689,15000000.0
2007-01-23 11:13:00,5.73736,5.73842,5.73687,5.73842,11000000.0
2007-01-23 11:14:00,5.73851,5.73866,5.73703,5.73778,18000000.0
2007-01-23 11:15:00,5.73775,5.73807,5.73669,5.73751,11000000.0
2007-01-23 11:16:00,5.73781,5.73804,5.73736,5.73748,13000000.0
2007-01-23 11:17:00,5.73696,5.73696,5.73576,5.73682,13000000.0
2007-01-23 11:18:00,5.73594,5.73752,5.73561,5.73648,9000000.0
2007-01-23 11:19:00,5.73694,5.73828,5.73662,5.73733,17000000.0
2007-01-23 11:20:00,5.73727,5.73848,5.73714,5.73848,14000000.0
2007-01-23 11:21:00,5.73792,5.73865,5.73714,5.73865,14000000.0
2007-01-23 11:22:00,5.73932,5.73932,5.737,5.73807,22000000.0
2007-01-23 11:23:00,5.73789,5.73835,5.73697,5.73697,8000000.0
2007-01-23 11:24:00,5.73739,5.73818,5.7367,5.73818,18000000.0
2007-01-23 11:25:00,5.73835,5.73838,5.73711,5.73714,9000000.0
2007-01-23 11:26:00,5.73709,5.73857,5.73671,5.73678,15000000.0
2007-01-23 11:27:00,5.73772,5.73865,5.73729,5.73824,10000000.0
2007-01-23 11:28:00,5.73911,5.73926,5.7373,5.73838,13000000.0
2007-01-23 11:29:00,5.73885,5.73885,5.7376,5.73828,17000000.0
2007-01-23 11:30:00,5.73749,5.73877,5.73727,5.73751,13000000.0
2007-01-23 11:31:00,5.73704,5.73882,5.73704,5.73882,12000000.0
2007-01-23 11:32:00,5.73882,5.73884,5.73744,5.73778,20000000.0
2007-01-23 11:33:00,5.73891,5.73897,5.73752,5.73752,16000000.0
2007-01-23 11:34:00,5.73846,5.73956,5.73827,5.73886,13000000.0
2007-01-23 11:35:00,5.73909,5.73915,5.73756,5.73756,14000000.0
2007-01-23 11:36:00,5.73814,5.73872,5.7376,5.73812,11000000.0
2007-01-23 11:37:00,5.73826,5.73881,5.73732,5.73833,16000000.0
2007-01-23 11:38:00,5.73802,5.7386,5.73774,5.73817,8000000.0
2007-01-23 11:39:00,5.73827,5.73901,5.73818,5.73818,11000000.0
2007-01-23 11:40:00,5.73785,5.73883,5.73658,5.73658,12000000.0
2007-01-23 11:41:00,5.73821,5.73838,5.73689,5.73819,10000000.0
2007-01-23 11:42:00,5.73691,5.73784,5.73654,5.73784,10000000.0
2007-01-23 11:43:00,5.73776,5.73822,5.73706,5.73805,17000000.0
2007-01-23 11:44:00,5.73803,5.7386,5.73652,5.737,15000000.0
2007-01-23 11:45:00,5.73647,5.73765,5.73636,5.73692,16000000.0
2007-01-23 11:46:00,5.73743,5.73743,5.73623,5.73623,7000000.0
2007-01-23 11:47:00,5.73631,5.73765,5.73631,5.73749,16000000.0
2007-01-23 11:48:00,5.73598,5.73764,5.73598,5.7368,13000000.0
2007-01-23 11:49:00,5.73718,5.73781,5.73637,5.73674,10000000.0
2007-01-23 11:50:00,5.73704,5.73803,5.73704,5.73803,12000000.0
2007-01-23 11:51:00,5.73787,5.73839,5.73773,5.73807,14000000.0
2007-01-23 11:52:00,5.7376,5.7376,5.73632,5.73722,18000000.0
2007-01-23 11:53:00,5.73758,5.73758,5.7359,5.73632,16000000.0
2007-01-23 11:54:00,5.73678,5.73739,5.73611,5.73694,8000000.0
2007-01-23 11:55:00,5.73602,5.73687,5.73519,5.73519,8000000.0
2007-01-23 11:56:00,5.73402,5.73527,5.73341,5.73421,8000000.0
2007-01-23 11:57:00,5.73388,5.73469,5.73303,5.73466,11000000.0
2007-01-23 11:58:00,5.73459,5.73561,5.73368,5.73561,14000000.0
2007-01-23 11:59:00,5.7352,5.73524,5.7342,5.73502,11000000.0
2007-01-23 12:00:00,5.73441,5.73446,5.73083,5.73083,15000000.0
2007-01-23 12:01:00,5.73137,5.73176,5.73024,5.73132,13000000.0
2007-01-23 12:02:00,5.73062,5.73098,5.7286,5.72968,15000000.0
2007-01-23 12:03:00,5.72943,5.72976,5.72818,5.72903,11000000.0
2007-01-23 12:04:00,5.72974,5.72974,5.72883,5.72958,9000000.0
2007-01-23 12:05:00,5.72941,5.72941,5.72722,5.72794,9000000.0
2007-01-23 12:06:00,5.72805,5.72845,5.72739,5.72775,15000000.0
2007-01-23 12:07:00,5.72806,5.72861,5.72747,5.72861,11000000.0
2007-01-23 12:08:00,5.72843,5.72846,5.7254,5.72614,8000000.0
2007-01-23 12:09:00,5.72547,5.72591,5.72264,5.72358,18000000.0
2007-01-23 12:10:00,5.72314,5.72414,5.72231,5.72337,14000000.0
2007-01-23 12:11:00,5.72457,5.72475,5.72355,5.72449,9000000.0
2007-01-23 12:12:00,5.72501,5.72593,5.72472,5.72547,18000000.0
2007-01-23 12:13:00,5.72648,5.72648,5.72437,5.7251,12000000.0
2007-01-23 12:14:00,5.72483,5.72483,5.72291,5.7244,10000000.0
2007-01-23 12:15:00,5.72355,5.72498,5.72355,5.72498,8000000.0
2007-01-23 12:16:00,5.72535,5.72535,5.72308,5.72471,14000000.0
2007-01-23 12:17:00,5.72483,5.72483,5.72298,5.7244,13000000.0
2007-01-23 12:18:00,5.72306,5.72399,5.72285,5.72382,10000000.0
2007-01-23 12:19:00,5.72341,5.72341,5.71964,5.72061,11000000.0
2007-01-23 12:20:00,5.71925,5.71973,5.71822,5.71968,8000000.0
2007-01-23 12:21:00,5.71819,5.72042,5.71819,5.72038,20000000.0
2007-01-23 12:22:00,5.71994,5.71995,5.71788,5.71929,14000000.0
2007-01-23 12:23:00,5.71986,5.72106,5.7192,5.72023,11000000.0
2007-01-23 12:24:00,5.72166,5.72269,5.72021,5.72199,17000000.0
2007-01-23 12:25:00,5.7219,5.72244,5.72115,5.72244,12000000.0
2007-01-23 12:26:00,5.72259,5.7244,5.72259,5.7244,7000000.0
2007-01-23 12:27:00,5.72439,5.72439,5.72335,5.72432,7000000.0
2007-01-23 12:28:00,5.72455,5.7246,5.72333,5.72456,19000000.0
2007-01-23 12:29:00,5.72403,5.72454,5.72288,5.72423,12000000.0
2007-01-23 12:30:00,5.72406,5.72423,5.72299,5.72421,10000000.0
2007-01-23 12:31:00,5.72325,5.72394,5.72246,5.72275,12000000.0
2007-01-23 12:32:00,5.72244,5.72415,5.72217,5.72217,12000000.0
2007-01-23 12:33:00,5.72328,5.72383,5.72202,5.72383,15000000.0
2007-01-23 12:34:00,5.72327,5.72442,5.72245,5.72442,12000000.0
2007-01-23 12:35:00,5.72436,5.72436,5.72261,5.72261,12000000.0
2007-01-23 12:36:00,5.72294,5.72465,5.72294,5.72405,15000000.0
2007-01-23 12:37:00,5.72401,5.72401,5.72279,5.72322,8000000.0
2007-01-23 12:38:00,5.7225,5.7225,5.72088,5.72152,15000000.0
2007-01-23 12:39:00,5.72191,5.72299,5.72126,5.72276,14000000.0
2007-01-23 12:40:00,5.72275,5.72336,5.72158,5.72336,18000000.0
2007-01-23 12:41:00,5.72294,5.72344,5.72206,5.72206,11000000.0
2007-01-23 12:42:00,5.72289,5.72311,5.72136,5.72172,17000000.0
2007-01-23 12:43:00,5.72183,5.72254,5.72125,5.72179,11000000.0
2007-01-23 12:44:00,5.72221,5.72246,5.72116,5.72174,13000000.0
2007-01-23 12:45:00,5.72154,5.72201,5.72122,5.72201,10000000.0
2007-01-23 12:46:00,5.72273,5.72384,5.72132,5.72367,20000000.0
2007-01-23 12:47:00,5.7227,5.72343,5.7222,5.72326,10000000.0
2007-01-23 12:48:00,5.72225,5.72371,5.72197,5.72371,10000000.0
2007-01-23 12:49:00,5.72296,5.72296,5.72096,5.72163,15000000.0
2007-01-23 12:50:00,5.72222,5.72288,5.72148,5.72276,14000000.0
2007-01-23 12:51:00,5.72256,5.72279,5.72169,5.72276,14000000.0
2007-01-23 12:52:00,5.72279,5.72281,5.72182,5.72226,9000000.0
2007-01-23 12:53:00,5.72267,5.72331,5.7224,5.72264,9000000.0
2007-01-23 12:54:00,5.72226,5.72255,5.7209,5.72231,20000000.0
2007-01-23 12:55:00,5.72253,5.72282,5.72125,5.72282,12000000.0
2007-01-23 12:56:00,5.72195,5.72325,5.72174,5.72313,7000000.0
2007-01-23 12:57:00,5.72319,5.72354,5.72207,5.72285,13000000.0
2007-01-23 12:58:00,5.72378,5.7257,5.7229,5.72526,16000000.0
2007-01-23 12:59:00,5.72514,5.72586,5.72434,5.72569,14000000.0
2007-01-23 13:00:00,5.72482,5.72535,5.7236,5.72458,12000000.0
2007-01-23 13:01:00,5.72363,5.72471,5.72341,5.72412,17000000.0
2007-01-23 13:02:00,5.72329,5.7247,5.72323,5.72406,10000000.0
2007-01-23 13:03:00,5.72469,5.72512,5.72306,5.72512,22000000.0
2007-01-23 13:04:00,5.72437,5.72463,5.72348,5.72413,20000000.0
2007-01-23 13:05:00,5.7237,5.72445,5.7232,5.72378,14000000.0
2007-01-23 13:06:00,5.72459,5.72462,5.72277,5.72427,17000000.0
2007-01-23 13:07:00,5.72343,5.72457,5.72241,5.72358,22000000.0
2007-01-23 13:08:00,5.72253,5.72361,5.72249,5.72356,12000000.0
2007-01-23 13:09:00,5.72329,5.72341,5.72209,5.72317,12000000.0
2007-01-23 13:10:00,5.72319,5.72446,5.72277,5.72343,20000000.0
2007-01-23 13:11:00,5.72422,5.72523,5.72337,5.72489,12000000.0
2007-01-23 13:12:00,5.72417,5.72417,5.72245,5.72246,16000000.0
2007-01-23 13:13:00,5.7225,5.72454,5.72233,5.72355,14000000.0
2007-01-23 13:14:00,5.72265,5.72383,5.72202,5.72369,17000000.0
2007-01-23 13:15:00,5.7225,5.7229,5.72177,5.72246,7000000.0
2007-01-23 13:16:00,5.72233,5.72233,5.72126,5.72183,9000000.0
2007-01-23 13:17:00,5.72177,5.72247,5.7203,5.72247,15000000.0
2007-01-23 13:18:00,5.72264,5.72276,5.72144,5.72275,17000000.0
2007-01-23 13:19:00,5.72277,5.72312,5.72136,5.72238,15000000.0
2007-01-23 13:20:00,5.72302,5.72328,5.72213,5.7229,12000000.0
2007-01-23 13:21:00,5.72249,5.72328,5.72143,5.72213,24000000.0
2007-01-23 13:22:00,5.72209,5.72281,5.7204,5.72187,12000000.0
2007-01-23 13:23:00,5.72227,5.72227,5.72094,5.72094,12000000.0
2007-01-23 13:24:00,5.7206,5.72273,5.7206,5.72213,18000000.0
2007-01-23 13:25:00,5.72216,5.72279,5.72088,5.72165,12000000.0
2007-01-23 13:26:00,5.72244,5.72244,5.72127,5.72138,12000000.0
2007-01-23 13:27:00,5.72163,5.72242,5.72132,5.72242,9000000.0
2007-01-23 13:28:00,5.72129,5.72263,5.72098,5.72263,15000000.0
2007-01-23 13:29:00,5.72232,5.72322,5.72163,5.7222,14000000.0
2007-01-23 13:30:00,5.72221,5.72268,5.72198,5.72224,11000000.0
2007-01-23 13:31:00,5.72272,5.72329,5.72163,5.72167,11000000.0
2007-01-23 13:32:00,5.72325,5.72327,5.72225,5.72309,8000000.0
2007-01-23 13:33:00,5.72334,5.72417,5.72295,5.72335,14000000.0
2007-01-23 13:34:00,5.72385,5.72411,5.72275,5.72302,11000000.0
2007-01-23 13:35:00,5.72272,5.7242,5.72272,5.7235,16000000.0
2007-01-23 13:36:00,5.72451,5.72459,5.72296,5.72311,8000000.0
2007-01-23 13:37:00,5.72393,5.72413,5.72255,5.72359,17000000.0
2007-01-23 13:38:00,5.72292,5.72344,5.72143,5.72204,14000000.0
2007-01-23 13:39:00,5.72274,5.72304,5.72174,5.72188,10000000.0
2007-01-23 13:40:00,5.7224,5.7229,5.72142,5.72193,8000000.0
2007-01-23 13:41:00,5.72199,5.72231,5.72121,5.7221,11000000.0
2007-01-23 13:42:00,5.72188,5.72217,5.72086,5.72152,14000000.0
2007-01-23 13:43:00,5.72106,5.7212,5.71925,5.72073,11000000.0
2007-01-23 13:44:00,5.72105,5.72105,5.7192,5.72011,11000000.0
2007-01-23 13:45:00,5.71925,5.71925,5.7163,5.71738,14000000.0
2007-01-23 13:46:00,5.71775,5.71794,5.71683,5.71794,11000000.0
2007-01-23 13:47:00,5.71791,5.71804,5.71688,5.71737,13000000.0
2007-01-23 13:48:00,5.71787,5.71826,5.71615,5.71615,14000000.0
2007-01-23 13:49:00,5.71766,5.71793,5.71685,5.71707,12000000.0
2007-01-23 13:50:00,5.7174,5.71852,5.71688,5.71692,16000000.0
2007-01-23 13:51:00,5.71674,5.71873,5.71662,5.71764,14000000.0
2007-01-23 13:52:00,5.71808,5.71988,5.71808,5.71988,10000000.0
2007-01-23 13:53:00,5.71998,5.72014,5.71898,5.71945,10000000.0
2007-01-23 13:54:00,5.71939,5.71939,5.71743,5.71833,8000000.0
2007-01-23 13:55:00,5.71844,5.71846,5.71691,5.71756,13000000.0
2007-01-23 13:56:00,5.71721,5.71822,5.7156,5.71672,17000000.0
2007-01-23 13:57:00,5.71672,5.71672,5.71497,5.71577,13000000.0
2007-01-23 13:58:00,5.71598,5.71626,5.71445,5.715,7000000.0
2007-01-23 13:59:00,5.7154,5.71612,5.71528,5.71553,9000000.0
2007-01-23 14:00:00,5.71671,5.71671,5.71501,5.7152,7000000.0
2007-01-23 14:01:00,5.71606,5.71606,5.71422,5.71574,11000000.0
2007-01-23 14:02:00,5.7149,5.71545,5.7123,5.71545,19000000.0
2007-01-23 14:03:00,5.71404,5.71587,5.71404,5.71586,13000000.0
2007-01-23 14:04:00,5.71569,5.71752,5.71569,5.71742,22000000.0
2007-01-23 14:05:00,5.71778,5.71781,5.71641,5.71728,17000000.0
2007-01-23 14:06:00,5.71791,5.71791,5.71674,5.71764,11000000.0
2007-01-23 14:07:00,5.71744,5.71759,5.71634,5.71738,9000000.0
2007-01-23 14:08:00,5.71667,5.71794,5.71615,5.71794,11000000.0
2007-01-23 14:09:00,5.71707,5.71737,5.71611,5.71671,12000000.0
2007-01-23 14:10:00,5.7161,5.71743,5.71595,5.71626,13000000.0
2007-01-23 14:11:00,5.71718,5.71746,5.71617,5.71688,14000000.0
2007-01-23 14:12:00,5.71738,5.71739,5.71621,5.71654,11000000.0
2007-01-23 14:13:00,5.71647,5.71761,5.7159,5.71716,11000000.0
2007-01-23 14:14:00,5.71743,5.7177,5.71627,5.71765,7000000.0
2007-01-23 14:15:00,5.71745,5.71745,5.71567,5.71625,14000000.0
2007-01-23 14:16:00,5.71629,5.71735,5.71559,5.71596,13000000.0
2007-01-23 14:17:00,5.71575,5.71692,5.71517,5.71577,22000000.0
2007-01-23 14:18:00,5.71529,5.71745,5.71518,5.71736,15000000.0
2007-01-23 14:19:00,5.71766,5.71766,5.71663,5.71686,12000000.0
2007-01-23 14:20:00,5.71731,5.71789,5.71664,5.7167,7000000.0
2007-01-23 14:21:00,5.7169,5.71785,5.71659,5.71698,13000000.0
2007-01-23 14:22:00,5.71735,5.71806,5.71694,5.71732,8000000.0
2007-01-23 14:23:00,5.71767,5.71818,5.71675,5.71731,11000000.0
2007-01-23 14:24:00,5.71665,5.71801,5.71655,5.71691,13000000.0
2007-01-23 14:25:00,5.71741,5.71765,5.71564,5.71564,15000000.0
2007-01-23 14:26:00,5.7155,5.71724,5.7155,5.71712,8000000.0
2007-01-23 14:27:00,5.71689,5.71724,5.71621,5.71724,10000000.0
2007-01-23 14:28:00,5.71584,5.71748,5.71584,5.71744,11000000.0
2007-01-23 14:29:00,5.7176,5.7176,5.71585,5.71675,21000000.0
2007-01-23 14:30:00,5.71724,5.71731,5.71627,5.71717,11000000.0
2007-01-23 14:31:00,5.71753,5.71791,5.71606,5.71752,17000000.0
2007-01-23 14:32:00,5.71774,5.71774,5.7156,5.71665,15000000.0
2007-01-23 14:33:00,5.717,5.7171,5.71613,5.71694,8000000.0
2007-01-23 14:34:00,5.71677,5.71724,5.71611,5.71724,9000000.0
2007-01-23 14:35:00,5.71637,5.71752,5.71586,5.71623,11000000.0
2007-01-23 14:36:00,5.71602,5.71849,5.71602,5.71776,15000000.0
2007-01-23 14:37:00,5.71815,5.71859,5.71602,5.71602,8000000.0
2007-01-23 14:38:00,5.71717,5.71717,5.71627,5.71644,10000000.0
2007-01-23 14:39:00,5.71645,5.71685,5.71562,5.71622,19000000.0
2007-01-23 14:40:00,5.71583,5.71656,5.715,5.71599,15000000.0
2007-01-23 14:41:00,5.71608,5.71658,5.71525,5.71636,15000000.0
2007-01-23 14:42:00,5.7152,5.71688,5.7152,5.71558,17000000.0
2007-01-23 14:43:00,5.71561,5.71648,5.71495,5.71634,15000000.0
2007-01-23 14:44:00,5.71585,5.71653,5.71522,5.71602,15000000.0
2007-01-23 14:45:00,5.71652,5.71692,5.71561,5.71576,9000000.0
2007-01-23 14:46:00,5.7161,5.71654,5.71593,5.71634,11000000.0
2007-01-23 14:47:00,5.71635,5.71635,5.7151,5.71532,12000000.0
2007-01-23 14:48:00,5.71518,5.71567,5.71416,5.71467,12000000.0
2007-01-23 14:49:00,5.71392,5.71506,5.71312,5.71397,12000000.0
2007-01-23 14:50:00,5.71289,5.71344,5.71197,5.71329,15000000.0
2007-01-23 14:51:00,5.71266,5.71299,5.71219,5.71299,10000000.0
2007-01-23 14:52:00,5.71232,5.71328,5.71196,5.71202,13000000.0
2007-01-23 14:53:00,5.71227,5.71227,5.70946,5.70974,13000000.0
2007-01-23 14:54:00,5.71034,5.7109,5.70987,5.7109,9000000.0
2007-01-23 14:55:00,5.7104,5.71341,5.7104,5.71108,16000000.0
2007-01-23 14:56:00,5.71063,5.71228,5.71044,5.71131,15000000.0
2007-01-23 14:57:00,5.71083,5.7126,5.71043,5.7126,15000000.0
2007-01-23 14:58:00,5.71233,5.713,5.71128,5.71128,11000000.0
2007-01-23 14:59:00,5.71217,5.71295,5.71128,5.7123,14000000.0
2007-01-23 15:00:00,5.71216,5.71305,5.71101,5.71101,18000000.0
2007-01-23 15:01:00,5.71117,5.71302,5.71117,5.71302,12000000.0
2007-01-23 15:02:00,5.71215,5.7126,5.71087,5.71174,7000000.0
2007-01-23 15:03:00,5.71167,5.71322,5.71086,5.71197,18000000.0
2007-01-23 15:04:00,5.71166,5.71271,5.71105,5.71179,21000000.0
2007-01-23 15:05:00,5.71201,5.71213,5.7105,5.71159,13000000.0
2007-01-23 15:06:00,5.70987,5.71079,5.70878,5.70968,14000000.0
2007-01-23 15:07:00,5.70987,5.7101,5.70882,5.70953,22000000.0
2007-01-23 15:08:00,5.7094,5.71121,5.7094,5.71121,10000000.0
2007-01-23 15:09:00,5.71111,5.71139,5.71042,5.71042,9000000.0
2007-01-23 15:10:00,5.71133,5.71133,5.70965,5.71071,14000000.0
2007-01-23 15:11:00,5.71126,5.71126,5.709,5.71077,12000000.0
2007-01-23 15:12:00,5.71052,5.71069,5.70734,5.70908,13000000.0
2007-01-23 15:13:00,5.70975,5.70978,5.70784,5.70919,12000000.0
2007-01-23 15:14:00,5.70946,5.71045,5.70875,5.71045,10000000.0
2007-01-23 15:15:00,5.71044,5.71177,5.70945,5.71177,16000000.0
2007-01-23 15:16:00,5.71162,5.71179,5.70987,5.70991,15000000.0
2007-01-23 15:17:00,5.71058,5.71155,5.71011,5.71142,14000000.0
2007-01-23 15:18:00,5.71146,5.71216,5.71015,5.71167,12000000.0
2007-01-23 15:19:00,5.71215,5.71215,5.71073,5.71161,11000000.0
2007-01-23 15:20:00,5.71228,5.71228,5.71011,5.71167,14000000.0
2007-01-23 15:21:00,5.71228,5.71292,5.71079,5.71292,14000000.0
2007-01-23 15:22:00,5.71183,5.71263,5.7115,5.71225,10000000.0
2007-01-23 15:23:00,5.7117,5.71261,5.71103,5.71261,11000000.0
2007-01-23 15:24:00,5.71164,5.71343,5.71164,5.71343,10000000.0
2007-01-23 15:25:00,5.71357,5.71474,5.71227,5.7144,16000000.0
2007-01-23 15:26:00,5.71453,5.71453,5.71271,5.71372,15000000.0
2007-01-23 15:27:00,5.71287,5.71449,5.7125,5.71406,10000000.0
2007-01-23 15:28:00,5.71481,5.71481,5.71389,5.71396,11000000.0
2007-01-23 15:29:00,5.71475,5.716,5.71326,5.71574,19000000.0
2007-01-23 15:30:00,5.71541,5.71563,5.71379,5.71379,10000000.0
2007-01-23 15:31:00,5.71507,5.71547,5.71451,5.71504,14000000.0
2007-01-23 15:32:00,5.71586,5.71637,5.71487,5.71637,12000000.0
2007-01-23 15:33:00,5.71596,5.71677,5.71549,5.71677,20000000.0
2007-01-23 15:34:00,5.71566,5.7165,5.71493,5.71575,12000000.0
2007-01-23 15:35:00,5.71593,5.71671,5.71482,5.71585,12000000.0
2007-01-23 15:36:00,5.71668,5.71685,5.71515,5.71685,10000000.0
2007-01-23 15:37:00,5.71613,5.71643,5.71561,5.71608,10000000.0
2007-01-23 15:38:00,5.71623,5.71623,5.71454,5.71603,13000000.0
2007-01-23 15:39:00,5.71583,5.7161,5.71504,5.7161,7000000.0
2007-01-23 15:40:00,5.71654,5.71664,5.7151,5.71558,10000000.0
2007-01-23 15:41:00,5.71505,5.71615,5.71505,5.71519,9000000.0
2007-01-23 15:42:00,5.71551,5.71626,5.7147,5.71581,13000000.0
2007-01-23 15:43:00,5.71581,5.71634,5.71485,5.71542,16000000.0
2007-01-23 15:44:00,5.71467,5.7161,5.71467,5.71579,14000000.0
2007-01-23 15:45:00,5.71591,5.71591,5.71468,5.71561,15000000.0
2007-01-23 15:46:00,5.71569,5.71569,5.7136,5.7139,13000000.0
2007-01-23 15:47:00,5.71356,5.71469,5.71349,5.71416,9000000.0
2007-01-23 15:48:00,5.71413,5.71468,5.71313,5.71468,21000000.0
2007-01-23 15:49:00,5.714,5.71453,5.71324,5.71379,23000000.0
2007-01-23 15:50:00,5.7138,5.71447,5.7131,5.71447,12000000.0
2007-01-23 15:51:00,5.71431,5.71431,5.71299,5.71327,19000000.0
2007-01-23 15:52:00,5.71352,5.71417,5.71288,5.71296,15000000.0
2007-01-23 15:53:00,5.71369,5.714,5.71293,5.71354,14000000.0
2007-01-23 15:54:00,5.7132,5.71371,5.71168,5.71262,15000000.0
2007-01-23 15:55:00,5.71255,5.71426,5.71244,5.71295,12000000.0
2007-01-23 15:56:00,5.71228,5.71302,5.71054,5.71234,18000000.0
2007-01-23 15:57:00,5.7114,5.71428,5.71135,5.71428,10000000.0
2007-01-23 15:58:00,5.71444,5.71481,5.71305,5.7134,22000000.0
2007-01-23 15:59:00,5.71457,5.71613,5.71445,5.71568,12000000.0
2007-01-23 16:00:00,5.71621,5.71698,5.7149,5.71687,12000000.0
2007-01-23 16:01:00,5.71736,5.71738,5.7146,5.71493,12000000.0
2007-01-23 16:02:00,5.71622,5.71686,5.71526,5.71526,13000000.0
2007-01-23 16:03:00,5.71534,5.7168,5.71534,5.71663,13000000.0
2007-01-23 16:04:00,5.71607,5.71607,5.71427,5.71548,11000000.0
2007-01-23 16:05:00,5.71549,5.71602,5.71456,5.71594,9000000.0
2007-01-23 16:06:00,5.71449,5.71503,5.71381,5.71503,14000000.0
2007-01-23 16:07:00,5.7152,5.71619,5.71413,5.71576,15000000.0
2007-01-23 16:08:00,5.71606,5.71606,5.71333,5.71486,15000000.0
2007-01-23 16:09:00,5.71301,5.715,5.71276,5.715,17000000.0
2007-01-23 16:10:00,5.7149,5.7149,5.71287,5.7141,14000000.0
2007-01-23 16:11:00,5.71388,5.7152,5.71388,5.71412,9000000.0
2007-01-23 16:12:00,5.71555,5.71555,5.71397,5.71452,15000000.0
2007-01-23 16:13:00,5.71374,5.71475,5.71289,5.71453,14000000.0
2007-01-23 16:14:00,5.71417,5.71488,5.7138,5.71438,12000000.0
2007-01-23 16:15:00,5.71392,5.71423,5.71298,5.71423,14000000.0
2007-01-23 16:16:00,5.71464,5.71464,5.71306,5.71306,13000000.0
2007-01-23 16:17:00,5.71293,5.71383,5.71226,5.71354,18000000.0
2007-01-23 16:18:00,5.7134,5.71499,5.71305,5.71485,13000000.0
2007-01-23 16:19:00,5.71448,5.71518,5.71344,5.71352,8000000.0
2007-01-23 16:20:00,5.71586,5.71655,5.71502,5.71639,13000000.0
2007-01-23 16:21:00,5.71603,5.7172,5.7157,5.71687,12000000.0
2007-01-23 16:22:00,5.71756,5.7179,5.71663,5.71787,11000000.0
2007-01-23 16:23:00,5.71775,5.72015,5.71775,5.71979,14000000.0
2007-01-23 16:24:00,5.71925,5.71978,5.71819,5.71867,15000000.0
2007-01-23 16:25:00,5.71785,5.71995,5.71785,5.71908,11000000.0
2007-01-23 16:26:00,5.71986,5.72043,5.71918,5.72021,8000000.0
2007-01-23 16:27:00,5.7194,5.72032,5.71923,5.71964,10000000.0
2007-01-23 16:28:00,5.71928,5.72069,5.71906,5.72005,15000000.0
2007-01-23 16:29:00,5.72033,5.72033,5.71802,5.71802,7000000.0
2007-01-23 16:30:00,5.71879,5.71968,5.71751,5.71914,16000000.0
2007-01-23 16:31:00,5.71881,5.71946,5.71728,5.71946,14000000.0
2007-01-23 16:32:00,5.71935,5.71935,5.71769,5.71786,7000000.0
2007-01-23 16:33:00,5.71831,5.71884,5.71702,5.71716,8000000.0
2007-01-23 16:34:00,5.7176,5.71977,5.7176,5.71977,8000000.0
2007-01-23 16:35:00,5.71966,5.71996,5.71842,5.71842,9000000.0
2007-01-23 16:36:00,5.7181,5.719,5.71748,5.719,13000000.0
2007-01-23 16:37:00,5.71869,5.719,5.7176,5.7181,18000000.0
2007-01-23 16:38:00,5.71781,5.71846,5.71743,5.71802,18000000.0
2007-01-23 16:39:00,5.71779,5.71808,5.71587,5.71587,20000000.0
2007-01-23 16:40:00,5.71688,5.71717,5.71561,5.71702,13000000.0
2007-01-23 16:41:00,5.71702,5.71737,5.71461,5.7162,20000000.0
2007-01-23 16:42:00,5.7171,5.7171,5.71525,5.71588,18000000.0
2007-01-23 16:43:00,5.7151,5.71715,5.7151,5.71632,15000000.0
2007-01-23 16:44:00,5.71702,5.71777,5.71629,5.71753,20000000.0
2007-01-23 16:45:00,5.7171,5.7171,5.71561,5.71624,13000000.0
2007-01-23 16:46:00,5.7163,5.71717,5.71558,5.71558,15000000.0
2007-01-23 16:47:00,5.71722,5.71796,5.71684,5.71774,8000000.0
2007-01-23 16:48:00,5.71765,5.71784,5.71639,5.7165,11000000.0
2007-01-23 16:49:00,5.71653,5.71713,5.71554,5.71595,12000000.0
2007-01-23 16:50:00,5.71758,5.71829,5.71603,5.71733,15000000.0
2007-01-23 16:51:00,5.71692,5.71767,5.71531,5.71531,18000000.0
2007-01-23 16:52:00,5.71496,5.71721,5.71496,5.71654,14000000.0
2007-01-23 16:53:00,5.71746,5.71757,5.71607,5.71688,8000000.0
2007-01-23 16:54:00,5.71634,5.71634,5.71368,5.71464,11000000.0
2007-01-23 16:55:00,5.71449,5.71468,5.71321,5.71456,12000000.0
2007-01-23 16:56:00,5.71516,5.71553,5.71396,5.71553,10000000.0
2007-01-23 16:57:00,5.71514,5.71535,5.71362,5.71372,8000000.0
2007-01-23 16:58:00,5.71334,5.71531,5.71334,5.71531,9000000.0
2007-01-23 16:59:00,5.71511,5.71511,5.71266,5.7144,13000000.0
2007-01-23 17:00:00,5.71434,5.71439,5.71352,5.71439,11000000.0
2007-01-23 17:01:00,5.7139,5.715,5.71313,5.715,12000000.0
2007-01-23 17:02:00,5.71434,5.71515,5.71378,5.71515,10000000.0
2007-01-23 17:03:00,5.71506,5.71506,5.71331,5.71496,16000000.0
2007-01-23 17:04:00,5.71466,5.71508,5.71318,5.71338,13000000.0
2007-01-23 17:05:00,5.71339,5.71432,5.71207,5.71432,16000000.0
2007-01-23 17:06:00,5.71372,5.71372,5.71157,5.71304,12000000.0
2007-01-23 17:07:00,5.71354,5.71383,5.7121,5.71266,8000000.0
2007-01-23 17:08:00,5.71332,5.71336,5.71149,5.71185,21000000.0
2007-01-23 17:09:00,5.71125,5.71244,5.71104,5.71231,16000000.0
2007-01-23 17:10:00,5.7124,5.71263,5.71133,5.71247,11000000.0
2007-01-23 17:11:00,5.71246,5.71321,5.71212,5.71309,11000000.0
2007-01-23 17:12:00,5.71244,5.71312,5.71183,5.71293,9000000.0
2007-01-23 17:13:00,5.71307,5.71307,5.71234,5.71267,9000000.0
2007-01-23 17:14:00,5.71266,5.71361,5.71226,5.7134,17000000.0
2007-01-23 17:15:00,5.71274,5.71294,5.7118,5.7121,11000000.0
2007-01-23 17:16:00,5.71234,5.71266,5.7108,5.71248,15000000.0
2007-01-23 17:17:00,5.71244,5.71285,5.71123,5.71273,13000000.0
2007-01-23 17:18:00,5.71305,5.71305,5.71167,5.71242,15000000.0
2007-01-23 17:19:00,5.71246,5.71246,5.711,5.71198,17000000.0
2007-01-23 17:20:00,5.71184,5.71192,5.7107,5.71101,12000000.0
2007-01-23 17:21:00,5.71148,5.7118,5.71045,5.71072,7000000.0
2007-01-23 17:22:00,5.71095,5.71191,5.71028,5.71079,14000000.0
2007-01-23 17:23:00,5.71103,5.71186,5.71087,5.71167,13000000.0
2007-01-23 17:24:00,5.71103,5.71119,5.71016,5.71025,9000000.0
2007-01-23 17:25:00,5.71182,5.71182,5.71008,5.7116,11000000.0
2007-01-23 17:26:00,5.71137,5.71168,5.70994,5.71054,16000000.0
2007-01-23 17:27:00,5.70947,5.71148,5.70947,5.71148,9000000.0
2007-01-23 17:28:00,5.71151,5.71193,5.71082,5.71136,15000000.0
2007-01-23 17:29:00,5.71161,5.71205,5.71085,5.71115,11000000.0
2007-01-23 17:30:00,5.71053,5.7113,5.71019,5.71092,19000000.0
2007-01-23 17:31:00,5.71094,5.71129,5.70985,5.71036,11000000.0
2007-01-23 17:32:00,5.71043,5.71058,5.70883,5.70922,9000000.0
2007-01-23 17:33:00,5.70953,5.71001,5.70869,5.71001,10000000.0
2007-01-23 17:34:00,5.70956,5.71071,5.70896,5.71014,14000000.0
2007-01-23 17:35:00,5.7089,5.71105,5.7089,5.70924,13000000.0
2007-01-23 17:36:00,5.71137,5.71141,5.70991,5.71002,11000000.0
2007-01-23 17:37:00,5.7102,5.71141,5.71009,5.71033,15000000.0
2007-01-23 17:38:00,5.7109,5.71151,5.7098,5.7101,17000000.0
2007-01-23 17:39:00,5.71226,5.71228,5.71047,5.7121,8000000.0
2007-01-23 17:40:00,5.7124,5.71265,5.71057,5.71113,12000000.0
2007-01-23 17:41:00,5.71249,5.71249,5.71048,5.71131,21000000.0
2007-01-23 17:42:00,5.7111,5.71224,5.70979,5.71196,13000000.0
2007-01-23 17:43:00,5.71197,5.71206,5.71075,5.71178,11000000.0
2007-01-23 17:44:00,5.71182,5.71211,5.71012,5.71012,19000000.0
2007-01-23 17:45:00,5.71023,5.7111,5.70961,5.7102,10000000.0
2007-01-23 17:46:00,5.70998,5.71062,5.70918,5.70975,13000000.0
2007-01-23 17:47:00,5.70946,5.71084,5.70931,5.71027,9000000.0
2007-01-23 17:48:00,5.71024,5.71126,5.7101,5.71076,14000000.0
2007-01-23 17:49:00,5.71081,5.71197,5.70962,5.71022,14000000.0
2007-01-23 17:50:00,5.71023,5.71228,5.71023,5.71113,17000000.0
2007-01-23 17:51:00,5.71176,5.71354,5.71176,5.7135,13000000.0
2007-01-23 17:52:00,5.71321,5.71393,5.71197,5.71381,24000000.0
2007-01-23 17:53:00,5.71276,5.71368,5.71249,5.71282,16000000.0
2007-01-23 17:54:00,5.71302,5.71319,5.7119,5.71244,16000000.0
2007-01-23 17:55:00,5.71242,5.71363,5.71187,5.71329,13000000.0
2007-01-23 17:56:00,5.71362,5.7137,5.71227,5.7137,15000000.0
2007-01-23 17:57:00,5.7132,5.71377,5.7126,5.7126,10000000.0
2007-01-23 17:58:00,5.71269,5.71486,5.71269,5.71321,15000000.0
2007-01-23 17:59:00,5.7135,5.7146,5.71311,5.7146,13000000.0
2007-01-23 18:00:00,5.71353,5.71451,5.71312,5.71432,7000000.0
2007-01-23 18:01:00,5.71421,5.7145,5.71298,5.71384,18000000.0
2007-01-23 18:02:00,5.71461,5.71559,5.71312,5.71559,17000000.0
2007-01-23 18:03:00,5.71578,5.71593,5.71383,5.71417,16000000.0
2007-01-23 18:04:00,5.71549,5.71626,5.71382,5.71485,14000000.0
2007-01-23 18:05:00,5.71482,5.71482,5.71303,5.71386,13000000.0
2007-01-23 18:06:00,5.7141,5.71472,5.71332,5.7142,18000000.0
2007-01-23 18:07:00,5.71486,5.71486,5.71382,5.71407,12000000.0
2007-01-23 18:08:00,5.71296,5.71511,5.71296,5.71511,18000000.0
2007-01-23 18:09:00,5.71457,5.71533,5.71362,5.7153,12000000.0
2007-01-23 18:10:00,5.7155,5.71649,5.71394,5.71649,13000000.0
2007-01-23 18:11:00,5.71661,5.71848,5.71661,5.71848,10000000.0
2007-01-23 18:12:00,5.71828,5.71892,5.71758,5.71821,11000000.0
2007-01-23 18:13:00,5.71859,5.71863,5.71632,5.71696,14000000.0
2007-01-23 18:14:00,5.71618,5.71671,5.71577,5.71592,10000000.0
2007-01-23 18:15:00,5.71618,5.7171,5.71519,5.7171,10000000.0
2007-01-23 18:16:00,5.71613,5.71677,5.71538,5.71677,9000000.0
2007-01-23 18:17:00,5.71596,5.71712,5.71572,5.71575,18000000.0
2007-01-23 18:18:00,5.71599,5.71682,5.71498,5.71573,14000000.0
2007-01-23 18:19:00,5.71551,5.71613,5.71488,5.71593,10000000.0
2007-01-23 18:20:00,5.71592,5.71609,5.71501,5.71609,15000000.0
2007-01-23 18:21:00,5.71584,5.71646,5.71403,5.71582,18000000.0
2007-01-23 18:22:00,5.71466,5.71559,5.71397,5.71397,14000000.0
2007-01-23 18:23:00,5.71492,5.71556,5.71413,5.71546,7000000.0
2007-01-23 18:24:00,5.71497,5.71504,5.714,5.71431,9000000.0
2007-01-23 18:25:00,5.71434,5.71434,5.71284,5.71373,13000000.0
2007-01-23 18:26:00,5.71428,5.71428,5.71295,5.71406,16000000.0
2007-01-23 18:27:00,5.71427,5.71465,5.71318,5.71446,14000000.0
2007-01-23 18:28:00,5.71477,5.71477,5.71289,5.7129,13000000.0
2007-01-23 18:29:00,5.71373,5.71493,5.71323,5.71493,11000000.0
2007-01-23 18:30:00,5.71476,5.71559,5.71462,5.71513,16000000.0
2007-01-23 18:31:00,5.7145,5.71603,5.71341,5.71603,12000000.0
2007-01-23 18:32:00,5.716,5.716,5.71395,5.7154,11000000.0
2007-01-23 18:33:00,5.71566,5.71566,5.71353,5.71353,13000000.0
2007-01-23 18:34:00,5.71473,5.71477,5.71353,5.71379,13000000.0
2007-01-23 18:35:00,5.71348,5.71435,5.71198,5.71305,18000000.0
2007-01-23 18:36:00,5.7129,5.7135,5.71188,5.7122,18000000.0
2007-01-23 18:37:00,5.71223,5.71306,5.71154,5.71254,18000000.0
2007-01-23 18:38:00,5.71302,5.71347,5.71128,5.71347,11000000.0
2007-01-23 18:39:00,5.71431,5.71431,5.71248,5.71363,11000000.0
2007-01-23 18:40:00,5.71357,5.71506,5.71322,5.7143,14000000.0
2007-01-23 18:41:00,5.71456,5.71464,5.71303,5.71339,16000000.0
2007-01-23 18:42:00,5.71444,5.71498,5.71287,5.71488,14000000.0
2007-01-23 18:43:00,5.71473,5.71513,5.7137,5.71448,10000000.0
2007-01-23 18:44:00,5.71361,5.71694,5.71361,5.71629,13000000.0
2007-01-23 18:45:00,5.71816,5.71828,5.71593,5.71668,13000000.0
2007-01-23 18:46:00,5.71672,5.71737,5.71559,5.7168,12000000.0
2007-01-23 18:47:00,5.71627,5.71657,5.71537,5.71563,14000000.0
2007-01-23 18:48:00,5.71597,5.71619,5.7147,5.71548,15000000.0
2007-01-23 18:49:00,5.71597,5.71627,5.71487,5.71609,12000000.0
2007-01-23 18:50:00,5.71608,5.71609,5.71522,5.71603,9000000.0
2007-01-23 18:51:00,5.71646,5.71646,5.71421,5.71599,17000000.0
2007-01-23 18:52:00,5.71466,5.71622,5.71466,5.71543,9000000.0
2007-01-23 18:53:00,5.7167,5.71739,5.71521,5.71739,14000000.0
2007-01-23 18:54:00,5.71646,5.71715,5.71574,5.7165,14000000.0
2007-01-23 18:55:00,5.71711,5.71741,5.71622,5.71685,10000000.0
2007-01-23 18:56:00,5.71711,5.71754,5.71634,5.71744,16000000.0
2007-01-23 18:57:00,5.71802,5.71802,5.71631,5.7176,17000000.0
2007-01-23 18:58:00,5.71747,5.71766,5.71628,5.71711,14000000.0
2007-01-23 18:59:00,5.71777,5.71869,5.71692,5.71781,14000000.0
2007-01-23 19:00:00,5.71697,5.71738,5.71506,5.7167,15000000.0
2007-01-23 19:01:00,5.71596,5.71654,5.7151,5.7151,15000000.0
2007-01-23 19:02:00,5.71614,5.71652,5.71453,5.71576,14000000.0
2007-01-23 19:03:00,5.71572,5.71572,5.71371,5.71408,14000000.0
2007-01-23 19:04:00,5.71493,5.71652,5.71464,5.71539,12000000.0
2007-01-23 19:05:00,5.71706,5.71774,5.71523,5.71566,15000000.0
2007-01-23 19:06:00,5.71483,5.71611,5.71483,5.71611,16000000.0
2007-01-23 19:07:00,5.71583,5.71687,5.71485,5.71686,20000000.0
2007-01-23 19:08:00,5.71609,5.71634,5.71526,5.71555,8000000.0
2007-01-23 19:09:00,5.71618,5.71649,5.71524,5.71649,17000000.0
2007-01-23 19:10:00,5.71622,5.71622,5.71485,5.71583,9000000.0
2007-01-23 19:11:00,5.71615,5.71669,5.71475,5.71475,16000000.0
2007-01-23 19:12:00,5.71548,5.71659,5.71536,5.71612,13000000.0
2007-01-23 19:13:00,5.71705,5.71708,5.71614,5.71684,10000000.0
2007-01-23 19:14:00,5.71748,5.71854,5.71712,5.71845,20000000.0
2007-01-23 19:15:00,5.71839,5.719,5.71649,5.71744,12000000.0
2007-01-23 19:16:00,5.7175,5.71782,5.71686,5.71686,8000000.0
2007-01-23 19:17:00,5.71684,5.71791,5.71645,5.71689,18000000.0
2007-01-23 19:18:00,5.71582,5.71761,5.71582,5.71761,11000000.0
2007-01-23 19:19:00,5.71765,5.71807,5.71624,5.71764,12000000.0
2007-01-23 19:20:00,5.71817,5.71831,5.71657,5.7183,14000000.0
2007-01-23 19:21:00,5.71738,5.71808,5.71681,5.71719,13000000.0
2007-01-23 19:22:00,5.71716,5.71788,5.71558,5.71739,12000000.0
2007-01-23 19:23:00,5.71714,5.71786,5.71668,5.71668,14000000.0
2007-01-23 19:24:00,5.71633,5.71754,5.716,5.71667,19000000.0
2007-01-23 19:25:00,5.71555,5.71732,5.71555,5.71706,8000000.0
2007-01-23 19:26:00,5.71782,5.71782,5.71701,5.71732,7000000.0
2007-01-23 19:27:00,5.71696,5.71805,5.71647,5.71647,20000000.0
2007-01-23 19:28:00,5.7164,5.71752,5.71622,5.71669,17000000.0
2007-01-23 19:29:00,5.71642,5.71798,5.71642,5.71798,10000000.0
2007-01-23 19:30:00,5.71745,5.71767,5.71607,5.71699,15000000.0
2007-01-23 19:31:00,5.71694,5.71748,5.71624,5.71624,11000000.0
2007-01-23 19:32:00,5.71594,5.71625,5.71594,5.71617,9000000.0
2007-01-23 19:33:00,5.71653,5.71855,5.71653,5.71804,14000000.0
2007-01-23 19:34:00,5.7163,5.71789,5.7163,5.71724,17000000.0
2007-01-23 19:35:00,5.71849,5.71927,5.71789,5.71898,8000000.0
2007-01-23 19:36:00,5.71804,5.71927,5.71766,5.71906,15000000.0
2007-01-23 19:37:00,5.71875,5.71912,5.71791,5.71912,8000000.0
2007-01-23 19:38:00,5.71926,5.71926,5.71676,5.71897,15000000.0
2007-01-23 19:39:00,5.71828,5.71828,5.71673,5.71673,17000000.0
2007-01-23 19:40:00,5.71772,5.71919,5.71731,5.71876,16000000.0
2007-01-23 19:41:00,5.71855,5.71891,5.71741,5.71879,11000000.0
2007-01-23 19:42:00,5.71913,5.71951,5.71846,5.7187,15000000.0
2007-01-23 19:43:00,5.71952,5.72017,5.71854,5.71915,14000000.0
2007-01-23 19:44:00,5.71865,5.72019,5.71865,5.71946,14000000.0
2007-01-23 19:45:00,5.71929,5.72083,5.71929,5.7197,15000000.0
2007-01-23 19:46:00,5.72018,5.72104,5.71946,5.72058,15000000.0
2007-01-23 19:47:00,5.72087,5.72213,5.71931,5.72188,16000000.0
2007-01-23 19:48:00,5.72214,5.7224,5.72095,5.72173,16000000.0
2007-01-23 19:49:00,5.72054,5.72157,5.72054,5.72125,8000000.0
2007-01-23 19:50:00,5.72155,5.72165,5.72073,5.72156,9000000.0
2007-01-23 19:51:00,5.71998,5.72128,5.71996,5.72059,19000000.0
2007-01-23 19:52:00,5.72066,5.72086,5.71878,5.71878,11000000.0
2007-01-23 19:53:00,5.71845,5.72052,5.71845,5.72052,14000000.0
2007-01-23 19:54:00,5.71975,5.71975,5.7178,5.71859,18000000.0
2007-01-23 19:55:00,5.71841,5.71908,5.71764,5.71847,13000000.0
2007-01-23 19:56:00,5.71879,5.71892,5.71759,5.71839,10000000.0
2007-01-23 19:57:00,5.71862,5.71884,5.71747,5.71862,16000000.0
2007-01-23 19:58:00,5.71844,5.71936,5.71784,5.71825,15000000.0
2007-01-23 19:59:00,5.71774,5.7181,5.71692,5.71692,14000000.0
2007-01-23 20:00:00,5.71836,5.71906,5.71784,5.71871,11000000.0
2007-01-23 20:01:00,5.71894,5.71936,5.71813,5.71885,24000000.0
2007-01-23 20:02:00,5.71797,5.7187,5.7176,5.71834,11000000.0
2007-01-23 20:03:00,5.71785,5.7186,5.71749,5.71812,11000000.0
2007-01-23 20:04:00,5.71785,5.7184,5.7175,5.71782,10000000.0
2007-01-23 20:05:00,5.71835,5.71889,5.71749,5.71853,17000000.0
2007-01-23 20:06:00,5.71827,5.71907,5.71721,5.71808,10000000.0
2007-01-23 20:07:00,5.71853,5.71914,5.71734,5.71914,14000000.0
2007-01-23 20:08:00,5.71938,5.7194,5.71786,5.71907,13000000.0
2007-01-23 20:09:00,5.7179,5.71898,5.71769,5.71869,11000000.0
2007-01-23 20:10:00,5.71921,5.71921,5.71797,5.71915,11000000.0
2007-01-23 20:11:00,5.71846,5.71917,5.71818,5.71916,9000000.0
2007-01-23 20:12:00,5.7198,5.72005,5.71804,5.7189,16000000.0
2007-01-23 20:13:00,5.71797,5.71912,5.71747,5.71843,11000000.0
2007-01-23 20:14:00,5.71843,5.71922,5.71797,5.71922,19000000.0
2007-01-23 20:15:00,5.71959,5.72099,5.71832,5.7201,13000000.0
2007-01-23 20:16:00,5.72132,5.72219,5.72038,5.72116,15000000.0
2007-01-23 20:17:00,5.72132,5.72171,5.72016,5.72123,8000000.0
2007-01-23 20:18:00,5.72084,5.7214,5.71954,5.71954,14000000.0
2007-01-23 20:19:00,5.72047,5.72089,5.71936,5.72039,14000000.0
2007-01-23 20:20:00,5.72093,5.72147,5.71999,5.72131,12000000.0
2007-01-23 20:21:00,5.72099,5.72159,5.72056,5.72067,9000000.0
2007-01-23 20:22:00,5.72144,5.72164,5.71998,5.72138,17000000.0
2007-01-23 20:23:00,5.72118,5.72118,5.71963,5.71963,11000000.0
2007-01-23 20:24:00,5.71992,5.72053,5.71899,5.7193,16000000.0
2007-01-23 20:25:00,5.72083,5.72087,5.7194,5.72044,11000000.0
2007-01-23 20:26:00,5.72062,5.72073,5.71933,5.71948,8000000.0
2007-01-23 20:27:00,5.72019,5.7214,5.71933,5.71961,13000000.0
2007-01-23 20:28:00,5.72016,5.7215,5.71996,5.72114,15000000.0
2007-01-23 20:29:00,5.72177,5.72177,5.72014,5.72097,16000000.0
2007-01-23 20:30:00,5.72164,5.72167,5.72003,5.72117,8000000.0
2007-01-23 20:31:00,5.72178,5.72189,5.72026,5.72147,18000000.0
2007-01-23 20:32:00,5.72135,5.72141,5.72089,5.72102,7000000.0
2007-01-23 20:33:00,5.72153,5.72174,5.72074,5.72164,13000000.0
2007-01-23 20:34:00,5.72188,5.72188,5.72054,5.72134,13000000.0
2007-01-23 20:35:00,5.72098,5.72143,5.72035,5.72135,9000000.0
2007-01-23 20:36:00,5.72154,5.72213,5.72031,5.72097,17000000.0
2007-01-23 20:37:00,5.72103,5.72336,5.72103,5.72281,14000000.0
2007-01-23 20:38:00,5.7222,5.72265,5.7207,5.72202,16000000.0
2007-01-23 20:39:00,5.72235,5.72243,5.7213,5.72204,14000000.0
2007-01-23 20:40:00,5.72231,5.72347,5.72154,5.72292,17000000.0
2007-01-23 20:41:00,5.72309,5.72352,5.7219,5.72211,16000000.0
2007-01-23 20:42:00,5.72251,5.72354,5.72164,5.72265,22000000.0
2007-01-23 20:43:00,5.72295,5.72364,5.7219,5.72337,18000000.0
2007-01-23 20:44:00,5.72244,5.72431,5.72244,5.7243,16000000.0
2007-01-23 20:45:00,5.72443,5.72473,5.72357,5.72428,8000000.0
2007-01-23 20:46:00,5.72489,5.72514,5.72332,5.72514,19000000.0
2007-01-23 20:47:00,5.72481,5.72505,5.72341,5.7244,12000000.0
2007-01-23 20:48:00,5.72435,5.72466,5.72357,5.72357,9000000.0
2007-01-23 20:49:00,5.72438,5.72537,5.72368,5.72491,19000000.0
2007-01-23 20:50:00,5.72525,5.72525,5.72316,5.72422,15000000.0
2007-01-23 20:51:00,5.72332,5.72447,5.72326,5.72379,9000000.0
2007-01-23 20:52:00,5.7238,5.72458,5.72354,5.72448,11000000.0
2007-01-23 20:53:00,5.72242,5.7238,5.72242,5.72261,15000000.0
2007-01-23 20:54:00,5.72326,5.72365,5.72172,5.72325,12000000.0
2007-01-23 20:55:00,5.72292,5.72306,5.72147,5.72222,18000000.0
2007-01-23 20:56:00,5.72167,5.72299,5.72167,5.72236,12000000.0
2007-01-23 20:57:00,5.72274,5.7236,5.72149,5.72269,13000000.0
2007-01-23 20:58:00,5.72316,5.72335,5.72182,5.72317,11000000.0
2007-01-23 20:59:00,5.72185,5.72238,5.72163,5.72163,11000000.0
2007-01-23 21:00:00,5.72262,5.72307,5.72179,5.72288,17000000.0
2007-01-23 21:01:00,5.72267,5.72271,5.72139,5.72139,10000000.0
2007-01-23 21:02:00,5.72138,5.72174,5.71997,5.72066,8000000.0
2007-01-23 21:03:00,5.72095,5.72134,5.71956,5.71979,19000000.0
2007-01-23 21:04:00,5.71992,5.71992,5.71685,5.71747,18000000.0
2007-01-23 21:05:00,5.71758,5.71917,5.71721,5.71787,14000000.0
2007-01-23 21:06:00,5.71927,5.71984,5.7177,5.7177,12000000.0
2007-01-23 21:07:00,5.718,5.71806,5.7165,5.71737,10000000.0
2007-01-23 21:08:00,5.7179,5.71809,5.71642,5.71698,14000000.0
2007-01-23 21:09:00,5.71681,5.71753,5.71646,5.71694,16000000.0
2007-01-23 21:10:00,5.71739,5.71765,5.71636,5.71636,15000000.0
2007-01-23 21:11:00,5.71632,5.71757,5.71594,5.71757,13000000.0
2007-01-23 21:12:00,5.71753,5.71766,5.71667,5.71692,10000000.0
2007-01-23 21:13:00,5.71738,5.71765,5.7163,5.71707,14000000.0
2007-01-23 21:14:00,5.71775,5.71775,5.71679,5.71764,10000000.0
2007-01-23 21:15:00,5.7177,5.71791,5.71645,5.71657,15000000.0
2007-01-23 21:16:00,5.71673,5.7182,5.71673,5.7182,11000000.0
2007-01-23 21:17:00,5.71854,5.71869,5.71735,5.7185,13000000.0
2007-01-23 21:18:00,5.71807,5.71862,5.71709,5.7186,17000000.0
2007-01-23 21:19:00,5.71894,5.71896,5.71756,5.71896,12000000.0
2007-01-23 21:20:00,5.71866,5.71899,5.71777,5.71848,14000000.0
2007-01-23 21:21:00,5.71805,5.71942,5.71791,5.71848,11000000.0
2007-01-23 21:22:00,5.71848,5.71885,5.71817,5.71885,9000000.0
2007-01-23 21:23:00,5.71854,5.71884,5.71747,5.71793,7000000.0
2007-01-23 21:24:00,5.71755,5.71782,5.71686,5.71686,11000000.0
2007-01-23 21:25:00,5.71635,5.71679,5.71592,5.71623,7000000.0
2007-01-23 21:26:00,5.71567,5.71711,5.71558,5.71567,13000000.0
2007-01-23 21:27:00,5.71596,5.71759,5.71596,5.71711,11000000.0
2007-01-23 21:28:00,5.71701,5.71759,5.71598,5.71629,15000000.0
2007-01-23 21:29:00,5.71632,5.71723,5.71632,5.71693,12000000.0
2007-01-23 21:30:00,5.71586,5.71691,5.71545,5.71545,10000000.0
2007-01-23 21:31:00,5.71514,5.71772,5.71514,5.71738,10000000.0
2007-01-23 21:32:00,5.71617,5.71706,5.71608,5.71639,12000000.0
2007-01-23 21:33:00,5.71569,5.71746,5.71569,5.71676,19000000.0
2007-01-23 21:34:00,5.71664,5.71718,5.71613,5.71694,8000000.0
2007-01-23 21:35:00,5.71658,5.7181,5.71625,5.71779,20000000.0
2007-01-23 21:36:00,5.71822,5.71822,5.71628,5.71688,19000000.0
2007-01-23 21:37:00,5.71762,5.71762,5.71608,5.71705,19000000.0
2007-01-23 21:38:00,5.71686,5.71753,5.71612,5.71636,13000000.0
2007-01-23 21:39:00,5.71704,5.71801,5.71649,5.71684,17000000.0
2007-01-23 21:40:00,5.71779,5.71779,5.71651,5.71738,7000000.0
2007-01-23 21:41:00,5.7176,5.71777,5.71659,5.71748,11000000.0
2007-01-23 21:42:00,5.71769,5.71769,5.71611,5.71622,18000000.0
2007-01-23 21:43:00,5.71592,5.71745,5.71589,5.71723,13000000.0
2007-01-23 21:44:00,5.71598,5.71748,5.71575,5.71748,16000000.0
2007-01-23 21:45:00,5.71735,5.71735,5.71554,5.71628,11000000.0
2007-01-23 21:46:00,5.71602,5.71686,5.71535,5.7167,13000000.0
2007-01-23 21:47:00,5.71654,5.7168,5.71524,5.71528,13000000.0
2007-01-23 21:48:00,5.71527,5.71771,5.71527,5.71743,17000000.0
2007-01-23 21:49:00,5.71723,5.71746,5.71627,5.71711,8000000.0
2007-01-23 21:50:00,5.71589,5.71805,5.71589,5.71718,11000000.0
2007-01-23 21:51:00,5.7181,5.71817,5.71626,5.71686,13000000.0
2007-01-23 21:52:00,5.71752,5.71821,5.71661,5.71804,13000000.0
2007-01-23 21:53:00,5.71707,5.71788,5.71688,5.71695,14000000.0
2007-01-23 21:54:00,5.71628,5.71759,5.71599,5.71679,11000000.0
2007-01-23 21:55:00,5.7171,5.71739,5.71621,5.71738,17000000.0
2007-01-23 21:56:00,5.71731,5.71759,5.71597,5.71632,12000000.0
2007-01-23 21:57:00,5.71708,5.71784,5.71612,5.71719,16000000.0
2007-01-23 21:58:00,5.71757,5.71774,5.71681,5.71774,9000000.0
2007-01-23 21:59:00,5.71821,5.71844,5.71678,5.71793,18000000.0
2007-01-23 22:00:00,5.71817,5.71848,5.71753,5.71837,13000000.0
2007-01-23 22:01:00,5.71735,5.71849,5.7169,5.71845,11000000.0
2007-01-23 22:02:00,5.71854,5.71854,5.71632,5.71632,17000000.0
2007-01-23 22:03:00,5.71635,5.71811,5.71635,5.71639,23000000.0
2007-01-23 22:04:00,5.71676,5.71805,5.71676,5.71798,15000000.0
2007-01-23 22:05:00,5.71771,5.71838,5.71716,5.71822,14000000.0
2007-01-23 22:06:00,5.71788,5.71887,5.71729,5.71793,15000000.0
2007-01-23 22:07:00,5.71762,5.71816,5.71727,5.7175,9000000.0
2007-01-23 22:08:00,5.71774,5.71957,5.71728,5.71957,18000000.0
2007-01-23 22:09:00,5.71922,5.71936,5.71856,5.71886,11000000.0
2007-01-23 22:10:00,5.7191,5.71915,5.7177,5.71781,7000000.0
2007-01-23 22:11:00,5.7191,5.71913,5.71768,5.71795,8000000.0
2007-01-23 22:12:00,5.71809,5.7193,5.71758,5.71783,16000000.0
2007-01-23 22:13:00,5.71768,5.71909,5.71768,5.71909,24000000.0
2007-01-23 22:14:00,5.71923,5.71923,5.71775,5.71776,9000000.0
2007-01-23 22:15:00,5.71764,5.71872,5.71678,5.71678,10000000.0
2007-01-23 22:16:00,5.71822,5.71892,5.71744,5.71875,13000000.0
2007-01-23 22:17:00,5.71891,5.71891,5.71728,5.71755,20000000.0
2007-01-23 22:18:00,5.71779,5.718,5.71697,5.71738,11000000.0
2007-01-23 22:19:00,5.71725,5.71787,5.71666,5.71751,15000000.0
2007-01-23 22:20:00,5.71809,5.71832,5.71698,5.71698,16000000.0
2007-01-23 22:21:00,5.71728,5.71814,5.71649,5.71768,12000000.0
2007-01-23 22:22:00,5.71702,5.7178,5.71643,5.7178,14000000.0
2007-01-23 22:23:00,5.71721,5.71744,5.71647,5.71726,11000000.0
2007-01-23 22:24:00,5.71751,5.71769,5.71644,5.71644,16000000.0
2007-01-23 22:25:00,5.71619,5.71671,5.71569,5.71582,14000000.0
2007-01-23 22:26:00,5.71562,5.71714,5.71562,5.71714,10000000.0
2007-01-23 22:27:00,5.71679,5.71737,5.71557,5.71737,14000000.0
2007-01-23 22:28:00,5.71532,5.71666,5.71532,5.71662,12000000.0
2007-01-23 22:29:00,5.71593,5.71732,5.71564,5.71729,13000000.0
2007-01-23 22:30:00,5.71703,5.71729,5.71555,5.71654,8000000.0
2007-01-23 22:31:00,5.71625,5.71635,5.71521,5.7163,11000000.0
2007-01-23 22:32:00,5.71583,5.71583,5.71455,5.71486,20000000.0
2007-01-23 22:33:00,5.71585,5.71597,5.71453,5.71582,11000000.0
2007-01-23 22:34:00,5.71599,5.71625,5.71488,5.71615,10000000.0
2007-01-23 22:35:00,5.71539,5.71601,5.71431,5.71514,13000000.0
2007-01-23 22:36:00,5.71514,5.71553,5.71442,5.71521,9000000.0
2007-01-23 22:37:00,5.71534,5.7161,5.71469,5.71587,13000000.0
2007-01-23 22:38:00,5.71573,5.71633,5.71508,5.71633,9000000.0
2007-01-23 22:39:00,5.71598,5.71598,5.71481,5.71518,12000000.0
2007-01-23 22:40:00,5.71491,5.71547,5.71458,5.71483,9000000.0
2007-01-23 22:41:00,5.71498,5.71669,5.71498,5.7153,14000000.0
2007-01-23 22:42:00,5.71631,5.71639,5.71552,5.71626,13000000.0
2007-01-23 22:43:00,5.7164,5.7164,5.71528,5.71547,12000000.0
2007-01-23 22:44:00,5.71558,5.71657,5.71502,5.71571,15000000.0
2007-01-23 22:45:00,5.71596,5.71617,5.71463,5.71505,13000000.0
2007-01-23 22:46:00,5.71549,5.71571,5.71442,5.71491,14000000.0
2007-01-23 22:47:00,5.71504,5.71573,5.71436,5.71478,15000000.0
2007-01-23 22:48:00,5.71466,5.71589,5.71431,5.71579,13000000.0
2007-01-23 22:49:00,5.71563,5.71605,5.71494,5.71569,13000000.0
2007-01-23 22:50:00,5.71523,5.71588,5.71451,5.71493,15000000.0
2007-01-23 22:51:00,5.71514,5.71612,5.71421,5.71591,14000000.0
2007-01-23 22:52:00,5.71578,5.71578,5.71388,5.71388,9000000.0
2007-01-23 22:53:00,5.71428,5.7154,5.71393,5.71529,15000000.0
2007-01-23 22:54:00,5.71537,5.71566,5.71443,5.71483,17000000.0
2007-01-23 22:55:00,5.71476,5.71591,5.71419,5.7147,16000000.0
2007-01-23 22:56:00,5.71479,5.71581,5.71396,5.7149,13000000.0
2007-01-23 22:57:00,5.71542,5.71618,5.71508,5.71611,8000000.0
2007-01-23 22:58:00,5.7158,5.71699,5.71538,5.71672,8000000.0
2007-01-23 22:59:00,5.71649,5.71649,5.715,5.71629,19000000.0
2007-01-23 23:00:00,5.71648,5.71664,5.71541,5.71664,10000000.0
2007-01-23 23:01:00,5.71541,5.71605,5.71523,5.71549,7000000.0
2007-01-23 23:02:00,5.7158,5.71613,5.71483,5.71513,15000000.0
2007-01-23 23:03:00,5.71515,5.71583,5.71433,5.71452,17000000.0
2007-01-23 23:04:00,5.71494,5.71569,5.71424,5.71424,19000000.0
2007-01-23 23:05:00,5.71518,5.71518,5.71353,5.71353,9000000.0
2007-01-23 23:06:00,5.71391,5.71531,5.71382,5.7149,12000000.0
2007-01-23 23:07:00,5.71569,5.71585,5.71445,5.71565,14000000.0
2007-01-23 23:08:00,5.71535,5.71585,5.71435,5.71549,16000000.0
2007-01-23 23:09:00,5.71526,5.71588,5.71486,5.71504,9000000.0
2007-01-23 23:10:00,5.71511,5.71657,5.71511,5.716,12000000.0
2007-01-23 23:11:00,5.71569,5.71635,5.71502,5.7153,14000000.0
2007-01-23 23:12:00,5.71585,5.71595,5.715,5.71595,7000000.0
2007-01-23 23:13:00,5.71633,5.71633,5.71496,5.71536,14000000.0
2007-01-23 23:14:00,5.71706,5.71723,5.71555,5.71624,19000000.0
2007-01-23 23:15:00,5.71619,5.71683,5.71556,5.71556,13000000.0
2007-01-23 23:16:00,5.71544,5.71707,5.71543,5.71576,15000000.0
2007-01-23 23:17:00,5.71565,5.71685,5.71565,5.71676,11000000.0
2007-01-23 23:18:00,5.71559,5.71664,5.71522,5.71551,12000000.0
2007-01-23 23:19:00,5.71705,5.71705,5.71512,5.71538,14000000.0
2007-01-23 23:20:00,5.71517,5.71673,5.71517,5.71673,19000000.0
2007-01-23 23:21:00,5.71559,5.71687,5.71554,5.71554,7000000.0
2007-01-23 23:22:00,5.71563,5.71771,5.71563,5.71658,15000000.0
2007-01-23 23:23:00,5.71617,5.71761,5.71609,5.71761,11000000.0
2007-01-23 23:24:00,5.71748,5.71752,5.71608,5.71748,14000000.0
2007-01-23 23:25:00,5.71791,5.71791,5.71584,5.71687,11000000.0
2007-01-23 23:26:00,5.71664,5.71668,5.71528,5.71642,14000000.0
2007-01-23 23:27:00,5.71651,5.71716,5.7158,5.71657,11000000.0
2007-01-23 23:28:00,5.71666,5.7175,5.71594,5.71594,12000000.0
2007-01-23 23:29:00,5.71599,5.71615,5.71493,5.71592,16000000.0
2007-01-23 23:30:00,5.7158,5.71689,5.71523,5.71534,20000000.0
2007-01-23 23:31:00,5.71561,5.71717,5.71561,5.71671,11000000.0
2007-01-23 23:32:00,5.71657,5.7177,5.7158,5.71609,16000000.0
2007-01-23 23:33:00,5.71685,5.7176,5.71608,5.71608,12000000.0
2007-01-23 23:34:00,5.71601,5.71732,5.7153,5.7168,13000000.0
2007-01-23 23:35:00,5.71704,5.71707,5.71545,5.71634,9000000.0
2007-01-23 23:36:00,5.71594,5.71647,5.71515,5.71635,9000000.0
2007-01-23 23:37:00,5.71659,5.71731,5.71618,5.71618,14000000.0
2007-01-23 23:38:00,5.71585,5.71781,5.71585,5.71708,13000000.0
2007-01-23 23:39:00,5.71664,5.71805,5.71647,5.71781,17000000.0
2007-01-23 23:40:00,5.71739,5.71759,5.71583,5.71583,12000000.0
2007-01-23 23:41:00,5.71601,5.71687,5.71552,5.71617,17000000.0
2007-01-23 23:42:00,5.71655,5.71718,5.71586,5.71657,22000000.0
2007-01-23 23:43:00,5.71678,5.71724,5.7155,5.7155,15000000.0
2007-01-23 23:44:00,5.7164,5.71722,5.71513,5.71516,14000000.0
2007-01-23 23:45:00,5.71496,5.71722,5.71496,5.71579,20000000.0
2007-01-23 23:46:00,5.71535,5.71702,5.71535,5.71547,14000000.0
2007-01-23 23:47:00,5.71601,5.71621,5.71518,5.71518,10000000.0
2007-01-23 23:48:00,5.71531,5.71595,5.71505,5.71513,18000000.0
2007-01-23 23:49:00,5.71664,5.71664,5.71462,5.71462,14000000.0
2007-01-23 23:50:00,5.71446,5.71555,5.71432,5.71555,13000000.0
2007-01-23 23:51:00,5.7151,5.71547,5.71422,5.71496,8000000.0
2007-01-23 23:52:00,5.71498,5.71559,5.71377,5.71559,16000000.0
2007-01-23 23:53:00,5.71441,5.71578,5.71441,5.71509,18000000.0
2007-01-23 23:54:00,5.71494,5.71624,5.71494,5.71624,12000000.0
2007-01-23 23:55:00,5.71574,5.71633,5.71484,5.71484,19000000.0
2007-01-23 23:56:00,5.71473,5.71561,5.71472,5.71522,14000000.0
2007-01-23 23:57:00,5.7154,5.71554,5.71443,5.71455,16000000.0
2007-01-23 23:58:00,5.71487,5.71612,5.71487,5.71556,13000000.0
2007-01-23 23:59:00,5.71622,5.71698,5.71545,5.71619,14000000.0
2007-01-24 00:00:00,5.71552,5.71736,5.71534,5.71621,17000000.0
2007-01-24 00:01:00,5.71665,5.71686,5.71553,5.71553,12000000.0
2007-01-24 00:02:00,5.71547,5.71667,5.7152,5.71601,15000000.0
2007-01-24 00:03:00,5.71585,5.71682,5.71554,5.71622,14000000.0
2007-01-24 00:04:00,5.71597,5.7162,5.71449,5.71604,12000000.0
2007-01-24 00:05:00,5.71593,5.716,5.71533,5.716,12000000.0
2007-01-24 00:06:00,5.71552,5.71672,5.71525,5.71632,12000000.0
2007-01-24 00:07:00,5.71562,5.71669,5.71509,5.71509,11000000.0
2007-01-24 00:08:00,5.71484,5.71605,5.71484,5.71599,15000000.0
2007-01-24 00:09:00,5.71579,5.7164,5.71479,5.71482,12000000.0
2007-01-24 00:10:00,5.71485,5.71654,5.71485,5.71543,19000000.0
2007-01-24 00:11:00,5.71527,5.71699,5.71527,5.71665,8000000.0
2007-01-24 00:12:00,5.71706,5.71724,5.71638,5.71638,9000000.0
2007-01-24 00:13:00,5.71611,5.71752,5.71611,5.717,13000000.0
2007-01-24 00:14:00,5.71686,5.71773,5.71655,5.7168,14000000.0
2007-01-24 00:15:00,5.71768,5.71768,5.71659,5.71693,12000000.0
2007-01-24 00:16:00,5.71649,5.71773,5.71618,5.71773,12000000.0
2007-01-24 00:17:00,5.71772,5.71816,5.71709,5.71709,10000000.0
2007-01-24 00:18:00,5.71713,5.71883,5.71671,5.71809,19000000.0
2007-01-24 00:19:00,5.71969,5.71986,5.71825,5.71879,12000000.0
2007-01-24 00:20:00,5.71931,5.71952,5.71833,5.71913,11000000.0
2007-01-24 00:21:00,5.71956,5.72016,5.71834,5.71856,14000000.0
2007-01-24 00:22:00,5.71865,5.72028,5.71865,5.71947,13000000.0
2007-01-24 00:23:00,5.71959,5.72062,5.71876,5.7202,13000000.0
2007-01-24 00:24:00,5.71949,5.71989,5.71874,5.71874,9000000.0
2007-01-24 00:25:00,5.71836,5.72015,5.71836,5.71893,13000000.0
2007-01-24 00:26:00,5.71871,5.72041,5.71867,5.72041,14000000.0
2007-01-24 00:27:00,5.72074,5.72086,5.7192,5.72031,15000000.0
2007-01-24 00:28:00,5.72064,5.72101,5.71971,5.71991,7000000.0
2007-01-24 00:29:00,5.72084,5.72084,5.71963,5.71988,17000000.0
2007-01-24 00:30:00,5.71978,5.72044,5.71949,5.71949,9000000.0
2007-01-24 00:31:00,5.71986,5.72029,5.71924,5.72014,13000000.0
2007-01-24 00:32:00,5.72045,5.72069,5.71951,5.71989,8000000.0
2007-01-24 00:33:00,5.7201,5.72056,5.71889,5.71898,19000000.0
2007-01-24 00:34:00,5.71928,5.71994,5.71873,5.71886,15000000.0
2007-01-24 00:35:00,5.71902,5.72007,5.7185,5.7185,12000000.0
2007-01-24 00:36:00,5.71845,5.71992,5.71845,5.71945,15000000.0
2007-01-24 00:37:00,5.72007,5.72008,5.71838,5.71963,15000000.0
2007-01-24 00:38:00,5.71865,5.71935,5.71815,5.71875,18000000.0
2007-01-24 00:39:00,5.71867,5.7195,5.71817,5.71835,20000000.0
2007-01-24 00:40:00,5.71884,5.71956,5.71832,5.71922,10000000.0
2007-01-24 00:41:00,5.71977,5.71994,5.71832,5.71835,9000000.0
2007-01-24 00:42:00,5.71954,5.71954,5.71841,5.71888,16000000.0
2007-01-24 00:43:00,5.71899,5.71943,5.71839,5.71898,16000000.0
2007-01-24 00:44:00,5.71979,5.71979,5.71821,5.71863,10000000.0
2007-01-24 00:45:00,5.71946,5.71946,5.71801,5.71857,16000000.0
2007-01-24 00:46:00,5.71911,5.72012,5.71866,5.72012,12000000.0
2007-01-24 00:47:00,5.71984,5.71984,5.71821,5.71824,8000000.0
2007-01-24 00:48:00,5.71793,5.71919,5.71764,5.71919,16000000.0
2007-01-24 00:49:00,5.71891,5.71906,5.71764,5.71767,11000000.0
2007-01-24 00:50:00,5.71699,5.71816,5.71652,5.71663,9000000.0
2007-01-24 00:51:00,5.717,5.71774,5.71699,5.71774,9000000.0
2007-01-24 00:52:00,5.71885,5.71885,5.71685,5.71693,18000000.0
2007-01-24 00:53:00,5.71733,5.71758,5.71644,5.71716,12000000.0
2007-01-24 00:54:00,5.71714,5.71727,5.71618,5.71651,12000000.0
2007-01-24 00:55:00,5.71684,5.71807,5.71663,5.71799,11000000.0
2007-01-24 00:56:00,5.71873,5.71904,5.71727,5.71783,14000000.0
2007-01-24 00:57:00,5.71715,5.71804,5.71656,5.71704,15000000.0
2007-01-24 00:58:00,5.71739,5.71814,5.7172,5.71789,9000000.0
2007-01-24 00:59:00,5.71758,5.71832,5.71656,5.71656,17000000.0
2007-01-24 01:00:00,5.71787,5.71892,5.71703,5.71703,12000000.0
2007-01-24 01:01:00,5.71736,5.71823,5.71678,5.71742,15000000.0
2007-01-24 01:02:00,5.71772,5.71792,5.71655,5.71695,10000000.0
2007-01-24 01:03:00,5.71708,5.71758,5.71674,5.71758,13000000.0
2007-01-24 01:04:00,5.71759,5.71793,5.71694,5.71694,13000000.0
2007-01-24 01:05:00,5.71759,5.71854,5.71676,5.71676,13000000.0
2007-01-24 01:06:00,5.71634,5.71782,5.71551,5.71607,12000000.0
2007-01-24 01:07:00,5.71675,5.71706,5.71579,5.71706,13000000.0
2007-01-24 01:08:00,5.71605,5.71704,5.71558,5.71684,15000000.0
2007-01-24 01:09:00,5.71714,5.71729,5.71525,5.71539,17000000.0
2007-01-24 01:10:00,5.71584,5.71675,5.71584,5.71671,10000000.0
2007-01-24 01:11:00,5.71701,5.71711,5.71605,5.71698,11000000.0
2007-01-24 01:12:00,5.71709,5.71709,5.7154,5.71612,10000000.0
2007-01-24 01:13:00,5.71705,5.71743,5.71622,5.7165,11000000.0
2007-01-24 01:14:00,5.71625,5.71718,5.71573,5.71709,13000000.0
2007-01-24 01:15:00,5.71598,5.71751,5.71598,5.71645,9000000.0
2007-01-24 01:16:00,5.71715,5.71715,5.71544,5.71544,12000000.0
2007-01-24 01:17:00,5.71535,5.71707,5.71535,5.71691,11000000.0
2007-01-24 01:18:00,5.71707,5.71757,5.71587,5.71587,12000000.0
2007-01-24 01:19:00,5.7162,5.71748,5.71598,5.71598,19000000.0
2007-01-24 01:20:00,5.71577,5.71735,5.71577,5.71623,11000000.0
2007-01-24 01:21:00,5.71579,5.71762,5.71579,5.7171,12000000.0
2007-01-24 01:22:00,5.71712,5.71732,5.71607,5.71664,9000000.0
2007-01-24 01:23:00,5.71611,5.71611,5.71527,5.71538,13000000.0
2007-01-24 01:24:00,5.71568,5.717,5.71568,5.71642,14000000.0
2007-01-24 01:25:00,5.71603,5.71616,5.71538,5.71538,11000000.0
2007-01-24 01:26:00,5.71606,5.7174,5.71606,5.71642,10000000.0
2007-01-24 01:27:00,5.71609,5.71613,5.71548,5.71565,17000000.0
2007-01-24 01:28:00,5.71577,5.71738,5.71566,5.71726,13000000.0
2007-01-24 01:29:00,5.71687,5.71687,5.71561,5.71591,19000000.0
2007-01-24 01:30:00,5.71593,5.71681,5.71546,5.71681,15000000.0
2007-01-24 01:31:00,5.71584,5.71745,5.71584,5.71647,15000000.0
2007-01-24 01:32:00,5.71638,5.71638,5.71595,5.71631,12000000.0
2007-01-24 01:33:00,5.71621,5.71689,5.71572,5.71599,8000000.0
2007-01-24 01:34:00,5.71578,5.71699,5.71546,5.71695,18000000.0
2007-01-24 01:35:00,5.71563,5.7167,5.71497,5.71526,12000000.0
2007-01-24 01:36:00,5.71524,5.71699,5.71524,5.71589,16000000.0
2007-01-24 01:37:00,5.71555,5.71739,5.71555,5.7164,15000000.0
2007-01-24 01:38:00,5.71774,5.71774,5.71582,5.71582,18000000.0
2007-01-24 01:39:00,5.71584,5.71705,5.71583,5.71625,10000000.0
2007-01-24 01:40:00,5.71599,5.716,5.71547,5.7155,11000000.0
2007-01-24 01:41:00,5.71592,5.71736,5.71592,5.71736,16000000.0
2007-01-24 01:42:00,5.7169,5.71769,5.71635,5.71755,14000000.0
2007-01-24 01:43:00,5.71807,5.71882,5.71695,5.71763,16000000.0
2007-01-24 01:44:00,5.71799,5.71933,5.71776,5.71846,15000000.0
2007-01-24 01:45:00,5.71874,5.71927,5.71762,5.7188,16000000.0
2007-01-24 01:46:00,5.71879,5.71879,5.71787,5.71869,9000000.0
2007-01-24 01:47:00,5.71906,5.71927,5.71777,5.71777,17000000.0
2007-01-24 01:48:00,5.71937,5.71957,5.71725,5.71865,16000000.0
2007-01-24 01:49:00,5.71869,5.71869,5.71746,5.71795,10000000.0
2007-01-24 01:50:00,5.7176,5.71794,5.71725,5.71792,11000000.0
2007-01-24 01:51:00,5.71719,5.71792,5.71656,5.71656,12000000.0
2007-01-24 01:52:00,5.71671,5.71877,5.71671,5.71716,12000000.0
2007-01-24 01:53:00,5.7173,5.71828,5.71674,5.71722,18000000.0
2007-01-24 01:54:00,5.71729,5.71875,5.71702,5.71864,14000000.0
2007-01-24 01:55:00,5.71795,5.71818,5.71675,5.71677,18000000.0
2007-01-24 01:56:00,5.71706,5.71827,5.71687,5.71827,8000000.0
2007-01-24 01:57:00,5.71834,5.71836,5.71661,5.71661,13000000.0
2007-01-24 01:58:00,5.71644,5.71801,5.71644,5.71758,11000000.0
2007-01-24 01:59:00,5.71714,5.71842,5.71704,5.71704,11000000.0
2007-01-24 02:00:00,5.71775,5.7186,5.71707,5.71751,16000000.0
2007-01-24 02:01:00,5.71763,5.71849,5.71676,5.71847,21000000.0
2007-01-24 02:02:00,5.71845,5.71845,5.71743,5.71823,10000000.0
2007-01-24 02:03:00,5.71837,5.71877,5.71775,5.71775,8000000.0
2007-01-24 02:04:00,5.71861,5.71878,5.71705,5.7173,14000000.0
2007-01-24 02:05:00,5.71742,5.71799,5.71669,5.71765,14000000.0
2007-01-24 02:06:00,5.71852,5.71852,5.71824,5.71838,15000000.0
2007-01-24 02:07:00,5.71773,5.71785,5.71667,5.71667,10000000.0
2007-01-24 02:08:00,5.71637,5.71808,5.71619,5.71718,16000000.0
2007-01-24 02:09:00,5.71812,5.71822,5.71637,5.71808,18000000.0
2007-01-24 02:10:00,5.71776,5.71776,5.71684,5.71717,16000000.0
2007-01-24 02:11:00,5.7169,5.71715,5.71589,5.7164,14000000.0
2007-01-24 02:12:00,5.71675,5.7177,5.71632,5.7177,10000000.0
2007-01-24 02:13:00,5.71736,5.7183,5.71673,5.7183,15000000.0
2007-01-24 02:14:00,5.71801,5.71801,5.71669,5.71708,19000000.0
2007-01-24 02:15:00,5.71692,5.71764,5.71633,5.71764,12000000.0
2007-01-24 02:16:00,5.71784,5.718,5.71638,5.7173,18000000.0
2007-01-24 02:17:00,5.71698,5.71777,5.71617,5.71715,14000000.0
2007-01-24 02:18:00,5.71664,5.71664,5.71546,5.71598,12000000.0
2007-01-24 02:19:00,5.71561,5.71565,5.7139,5.71428,14000000.0
2007-01-24 02:20:00,5.71392,5.71578,5.71373,5.71458,13000000.0
2007-01-24 02:21:00,5.71453,5.71542,5.71366,5.71482,15000000.0
2007-01-24 02:22:00,5.71531,5.71563,5.71401,5.71563,13000000.0
2007-01-24 02:23:00,5.71582,5.71582,5.71424,5.71515,16000000.0
2007-01-24 02:24:00,5.71466,5.71574,5.71437,5.7155,17000000.0
2007-01-24 02:25:00,5.7143,5.71579,5.71404,5.71404,10000000.0
2007-01-24 02:26:00,5.71402,5.71562,5.71402,5.71562,13000000.0
2007-01-24 02:27:00,5.71622,5.71622,5.71345,5.71345,7000000.0
2007-01-24 02:28:00,5.71426,5.71426,5.71288,5.71407,9000000.0
2007-01-24 02:29:00,5.71316,5.71444,5.71305,5.71371,20000000.0
2007-01-24 02:30:00,5.71429,5.71633,5.71387,5.71633,11000000.0
2007-01-24 02:31:00,5.71552,5.716,5.71493,5.716,9000000.0
2007-01-24 02:32:00,5.7147,5.71595,5.71469,5.71575,13000000.0
2007-01-24 02:33:00,5.71496,5.71658,5.71465,5.71658,14000000.0
2007-01-24 02:34:00,5.71628,5.71651,5.71468,5.71651,17000000.0
2007-01-24 02:35:00,5.7154,5.7173,5.7154,5.71567,15000000.0
2007-01-24 02:36:00,5.71533,5.7173,5.71533,5.71707,14000000.0
2007-01-24 02:37:00,5.71757,5.71818,5.71659,5.71714,13000000.0
2007-01-24 02:38:00,5.71823,5.71823,5.71654,5.71683,14000000.0
2007-01-24 02:39:00,5.717,5.71807,5.71633,5.71807,15000000.0
2007-01-24 02:40:00,5.71682,5.71749,5.71575,5.71749,12000000.0
2007-01-24 02:41:00,5.71695,5.71777,5.71544,5.71773,13000000.0
2007-01-24 02:42:00,5.71622,5.7168,5.71513,5.71565,16000000.0
2007-01-24 02:43:00,5.7153,5.7159,5.71422,5.71562,18000000.0
2007-01-24 02:44:00,5.71471,5.71499,5.71367,5.71374,10000000.0
2007-01-24 02:45:00,5.71568,5.71615,5.71451,5.71557,14000000.0
2007-01-24 02:46:00,5.71609,5.71646,5.71519,5.71607,18000000.0
2007-01-24 02:47:00,5.71571,5.71722,5.71544,5.71688,17000000.0
2007-01-24 02:48:00,5.71706,5.71706,5.7151,5.71607,7000000.0
2007-01-24 02:49:00,5.71663,5.71677,5.71561,5.71561,13000000.0
2007-01-24 02:50:00,5.71659,5.71659,5.71535,5.71604,14000000.0
2007-01-24 02:51:00,5.7161,5.71715,5.71575,5.7168,15000000.0
2007-01-24 02:52:00,5.7163,5.71632,5.71453,5.71453,15000000.0
2007-01-24 02:53:00,5.71442,5.71567,5.71409,5.71545,9000000.0
2007-01-24 02:54:00,5.7164,5.7164,5.71468,5.71589,13000000.0
2007-01-24 02:55:00,5.71534,5.71633,5.71468,5.71633,11000000.0
2007-01-24 02:56:00,5.71654,5.71673,5.71575,5.71652,18000000.0
2007-01-24 02:57:00,5.71667,5.7167,5.71534,5.71583,13000000.0
2007-01-24 02:58:00,5.71617,5.71617,5.71501,5.71501,9000000.0
2007-01-24 02:59:00,5.71505,5.71685,5.71489,5.71685,14000000.0
2007-01-24 03:00:00,5.71612,5.71763,5.71555,5.71763,11000000.0
2007-01-24 03:01:00,5.71719,5.71725,5.71565,5.71638,11000000.0
2007-01-24 03:02:00,5.71631,5.71718,5.71601,5.71718,11000000.0
2007-01-24 03:03:00,5.71676,5.71709,5.7154,5.71567,23000000.0
2007-01-24 03:04:00,5.71591,5.71682,5.71561,5.71682,11000000.0
2007-01-24 03:05:00,5.7156,5.71717,5.7156,5.71667,17000000.0
2007-01-24 03:06:00,5.71623,5.71674,5.71601,5.71606,9000000.0
2007-01-24 03:07:00,5.7163,5.7172,5.71621,5.71621,15000000.0
2007-01-24 03:08:00,5.71652,5.71729,5.7159,5.71723,12000000.0
2007-01-24 03:09:00,5.71747,5.71819,5.71627,5.71798,15000000.0
2007-01-24 03:10:00,5.71839,5.71839,5.71679,5.71683,19000000.0
2007-01-24 03:11:00,5.71792,5.7184,5.71695,5.71738,15000000.0
2007-01-24 03:12:00,5.71718,5.71865,5.71673,5.71865,18000000.0
2007-01-24 03:13:00,5.71688,5.71826,5.71688,5.71756,18000000.0
2007-01-24 03:14:00,5.71717,5.71758,5.71688,5.71756,10000000.0
2007-01-24 03:15:00,5.71716,5.71716,5.7163,5.71656,7000000.0
2007-01-24 03:16:00,5.71639,5.71707,5.71571,5.71707,8000000.0
2007-01-24 03:17:00,5.71678,5.71703,5.7156,5.71661,10000000.0
2007-01-24 03:18:00,5.7162,5.71726,5.71544,5.71646,15000000.0
2007-01-24 03:19:00,5.71628,5.7168,5.71568,5.7168,10000000.0
2007-01-24 03:20:00,5.71682,5.71703,5.71571,5.71679,16000000.0
2007-01-24 03:21:00,5.71696,5.71772,5.71549,5.7159,11000000.0
2007-01-24 03:22:00,5.71591,5.71734,5.71574,5.71734,10000000.0
2007-01-24 03:23:00,5.71585,5.71771,5.71585,5.71712,12000000.0
2007-01-24 03:24:00,5.71651,5.71838,5.71651,5.71831,13000000.0
2007-01-24 03:25:00,5.71803,5.71843,5.71713,5.7183,11000000.0
2007-01-24 03:26:00,5.71849,5.71849,5.71681,5.71681,13000000.0
2007-01-24 03:27:00,5.71712,5.71751,5.71635,5.71685,14000000.0
2007-01-24 03:28:00,5.71689,5.71803,5.71678,5.71686,18000000.0
2007-01-24 03:29:00,5.71711,5.71746,5.71634,5.71718,15000000.0
2007-01-24 03:30:00,5.71754,5.71754,5.71648,5.71687,10000000.0
2007-01-24 03:31:00,5.71672,5.71737,5.71621,5.71621,13000000.0
2007-01-24 03:32:00,5.71577,5.71814,5.71577,5.71725,16000000.0
2007-01-24 03:33:00,5.71817,5.71828,5.71679,5.71828,13000000.0
2007-01-24 03:34:00,5.71844,5.71844,5.71685,5.71702,16000000.0
2007-01-24 03:35:00,5.71809,5.71809,5.71657,5.71792,10000000.0
2007-01-24 03:36:00,5.71727,5.71813,5.71714,5.71813,11000000.0
2007-01-24 03:37:00,5.71663,5.71785,5.71578,5.71578,13000000.0
2007-01-24 03:38:00,5.71506,5.71673,5.71491,5.71601,13000000.0
2007-01-24 03:39:00,5.71665,5.7172,5.71496,5.71496,13000000.0
2007-01-24 03:40:00,5.71523,5.71652,5.71523,5.71606,12000000.0
2007-01-24 03:41:00,5.71651,5.71693,5.71563,5.71638,16000000.0
2007-01-24 03:42:00,5.71616,5.71662,5.71484,5.71581,21000000.0
2007-01-24 03:43:00,5.71598,5.71605,5.71447,5.71529,18000000.0
2007-01-24 03:44:00,5.71654,5.71654,5.71517,5.71517,15000000.0
2007-01-24 03:45:00,5.7149,5.71641,5.7149,5.71547,9000000.0
2007-01-24 03:46:00,5.71521,5.71613,5.71503,5.71613,8000000.0
2007-01-24 03:47:00,5.71657,5.71666,5.71572,5.71572,11000000.0
2007-01-24 03:48:00,5.71576,5.71649,5.71547,5.71649,9000000.0
2007-01-24 03:49:00,5.71603,5.71709,5.71587,5.71689,16000000.0
2007-01-24 03:50:00,5.71725,5.71798,5.71583,5.71791,19000000.0
2007-01-24 03:51:00,5.71785,5.71798,5.71687,5.71717,9000000.0
2007-01-24 03:52:00,5.71788,5.71831,5.71672,5.71816,19000000.0
2007-01-24 03:53:00,5.71829,5.71833,5.71673,5.71727,10000000.0
2007-01-24 03:54:00,5.71676,5.71791,5.71676,5.71773,17000000.0
2007-01-24 03:55:00,5.71797,5.71797,5.71647,5.71647,16000000.0
2007-01-24 03:56:00,5.71683,5.71782,5.71666,5.71682,7000000.0
2007-01-24 03:57:00,5.71649,5.7177,5.71639,5.71653,11000000.0
2007-01-24 03:58:00,5.71646,5.71775,5.71623,5.71775,12000000.0
2007-01-24 03:59:00,5.71818,5.71826,5.71689,5.71826,17000000.0
2007-01-24 04:00:00,5.7181,5.71822,5.7167,5.71703,12000000.0
2007-01-24 04:01:00,5.71712,5.71736,5.71573,5.7171,16000000.0
2007-01-24 04:02:00,5.71623,5.71733,5.71623,5.71631,14000000.0
2007-01-24 04:03:00,5.71719,5.71738,5.71648,5.71723,12000000.0
2007-01-24 04:04:00,5.71662,5.71783,5.71626,5.71708,16000000.0
2007-01-24 04:05:00,5.71689,5.71714,5.71601,5.71676,13000000.0
2007-01-24 04:06:00,5.71604,5.71756,5.71604,5.71656,16000000.0
2007-01-24 04:07:00,5.71633,5.71658,5.71508,5.71599,13000000.0
2007-01-24 04:08:00,5.71604,5.71666,5.71526,5.71646,14000000.0
2007-01-24 04:09:00,5.71662,5.71695,5.7154,5.71615,10000000.0
2007-01-24 04:10:00,5.7153,5.71632,5.71453,5.71453,12000000.0
2007-01-24 04:11:00,5.71486,5.7163,5.71436,5.71436,14000000.0
2007-01-24 04:12:00,5.71434,5.7155,5.71412,5.71412,19000000.0
2007-01-24 04:13:00,5.71525,5.71546,5.71428,5.71466,20000000.0
2007-01-24 04:14:00,5.71481,5.71534,5.71405,5.71472,12000000.0
2007-01-24 04:15:00,5.71427,5.71535,5.714,5.7149,8000000.0
2007-01-24 04:16:00,5.71537,5.71582,5.71411,5.71411,13000000.0
2007-01-24 04:17:00,5.71418,5.71548,5.7133,5.71437,15000000.0
2007-01-24 04:18:00,5.71408,5.71451,5.71339,5.71339,9000000.0
2007-01-24 04:19:00,5.71343,5.71457,5.71327,5.71432,12000000.0
2007-01-24 04:20:00,5.71325,5.71424,5.71296,5.71387,9000000.0
2007-01-24 04:21:00,5.71404,5.7142,5.71307,5.7142,17000000.0
2007-01-24 04:22:00,5.71407,5.71426,5.7123,5.71426,14000000.0
2007-01-24 04:23:00,5.71362,5.71454,5.71337,5.71454,10000000.0
2007-01-24 04:24:00,5.71372,5.7155,5.71372,5.7155,12000000.0
2007-01-24 04:25:00,5.71524,5.71573,5.71428,5.71453,10000000.0
2007-01-24 04:26:00,5.71454,5.71533,5.71399,5.71526,7000000.0
2007-01-24 04:27:00,5.71475,5.71534,5.71405,5.71423,15000000.0
2007-01-24 04:28:00,5.71387,5.71537,5.71387,5.71475,7000000.0
2007-01-24 04:29:00,5.71506,5.71506,5.71364,5.71412,14000000.0
2007-01-24 04:30:00,5.71419,5.71473,5.71379,5.71402,11000000.0
2007-01-24 04:31:00,5.71407,5.71478,5.71359,5.71359,15000000.0
2007-01-24 04:32:00,5.71387,5.7154,5.71387,5.7154,17000000.0
2007-01-24 04:33:00,5.71468,5.715,5.71385,5.71475,14000000.0
2007-01-24 04:34:00,5.71465,5.71494,5.71384,5.71384,9000000.0
2007-01-24 04:35:00,5.71372,5.71527,5.71372,5.71526,12000000.0
2007-01-24 04:36:00,5.71474,5.71507,5.71383,5.71449,12000000.0
2007-01-24 04:37:00,5.71485,5.71601,5.71468,5.71561,12000000.0
2007-01-24 04:38:00,5.71545,5.71569,5.71452,5.71569,11000000.0
2007-01-24 04:39:00,5.71575,5.71575,5.71413,5.71413,17000000.0
2007-01-24 04:40:00,5.7145,5.71562,5.7145,5.71517,9000000.0
2007-01-24 04:41:00,5.7154,5.71639,5.71487,5.71528,10000000.0
2007-01-24 04:42:00,5.71576,5.71628,5.71457,5.71484,8000000.0
2007-01-24 04:43:00,5.71481,5.71598,5.71451,5.71598,18000000.0
2007-01-24 04:44:00,5.71558,5.71585,5.71481,5.71585,9000000.0
2007-01-24 04:45:00,5.7154,5.71566,5.71445,5.71505,9000000.0
2007-01-24 04:46:00,5.71608,5.71608,5.71457,5.71561,16000000.0
2007-01-24 04:47:00,5.71596,5.71596,5.71385,5.71573,12000000.0
2007-01-24 04:48:00,5.71604,5.71604,5.71434,5.7148,10000000.0
2007-01-24 04:49:00,5.71372,5.71552,5.71372,5.71537,16000000.0
2007-01-24 04:50:00,5.71559,5.71603,5.71452,5.715,16000000.0
2007-01-24 04:51:00,5.71498,5.71604,5.71474,5.71527,20000000.0
2007-01-24 04:52:00,5.71568,5.71646,5.71467,5.71506,13000000.0
2007-01-24 04:53:00,5.71576,5.71583,5.71498,5.71547,11000000.0
2007-01-24 04:54:00,5.7157,5.71672,5.7148,5.7148,11000000.0
2007-01-24 04:55:00,5.71531,5.71633,5.71433,5.7152,12000000.0
2007-01-24 04:56:00,5.71568,5.71616,5.71504,5.71551,16000000.0
2007-01-24 04:57:00,5.71622,5.71624,5.71505,5.71532,7000000.0
2007-01-24 04:58:00,5.71529,5.71639,5.71512,5.71639,13000000.0
2007-01-24 04:59:00,5.71634,5.71657,5.71529,5.71544,17000000.0
2007-01-24 05:00:00,5.71601,5.71635,5.71492,5.71548,10000000.0
2007-01-24 05:01:00,5.71554,5.71619,5.71492,5.71545,13000000.0
2007-01-24 05:02:00,5.71541,5.71621,5.71401,5.71598,18000000.0
2007-01-24 05:03:00,5.71494,5.71596,5.71453,5.71453,9000000.0
2007-01-24 05:04:00,5.71436,5.7159,5.71355,5.71379,12000000.0
2007-01-24 05:05:00,5.71465,5.71477,5.71364,5.71455,10000000.0
2007-01-24 05:06:00,5.71439,5.71474,5.71307,5.71327,20000000.0
2007-01-24 05:07:00,5.71336,5.7147,5.71319,5.7147,10000000.0
2007-01-24 05:08:00,5.7151,5.71597,5.71381,5.71597,17000000.0
2007-01-24 05:09:00,5.71571,5.71571,5.71363,5.7151,15000000.0
2007-01-24 05:10:00,5.7144,5.71533,5.71383,5.71383,10000000.0
2007-01-24 05:11:00,5.7136,5.71501,5.7136,5.71446,16000000.0
2007-01-24 05:12:00,5.71505,5.7155,5.71449,5.71449,7000000.0
2007-01-24 05:13:00,5.71453,5.71465,5.71437,5.71442,12000000.0
2007-01-24 05:14:00,5.71483,5.71587,5.71483,5.71516,14000000.0
2007-01-24 05:15:00,5.71468,5.71484,5.71421,5.71434,16000000.0
2007-01-24 05:16:00,5.71464,5.7156,5.71431,5.71491,15000000.0
2007-01-24 05:17:00,5.71509,5.7155,5.71459,5.71517,10000000.0
2007-01-24 05:18:00,5.7148,5.71537,5.71378,5.71378,13000000.0
2007-01-24 05:19:00,5.71347,5.71521,5.71331,5.71409,13000000.0
2007-01-24 05:20:00,5.71374,5.71503,5.71299,5.71356,20000000.0
2007-01-24 05:21:00,5.71496,5.71513,5.71414,5.71445,9000000.0
2007-01-24 05:22:00,5.71453,5.71468,5.71416,5.71418,17000000.0
2007-01-24 05:23:00,5.71425,5.71566,5.71425,5.71488,14000000.0
2007-01-24 05:24:00,5.71474,5.71529,5.71407,5.7143,19000000.0
2007-01-24 05:25:00,5.7142,5.71555,5.71409,5.71461,13000000.0
2007-01-24 05:26:00,5.71441,5.71534,5.71434,5.71473,13000000.0
2007-01-24 05:27:00,5.71517,5.71536,5.71391,5.71391,13000000.0
2007-01-24 05:28:00,5.71471,5.71485,5.7142,5.71468,10000000.0
2007-01-24 05:29:00,5.71481,5.71575,5.71423,5.71512,17000000.0
2007-01-24 05:30:00,5.71401,5.71618,5.71401,5.71594,21000000.0
2007-01-24 05:31:00,5.71587,5.71606,5.71435,5.71457,13000000.0
2007-01-24 05:32:00,5.71511,5.71511,5.71341,5.71357,16000000.0
2007-01-24 05:33:00,5.71341,5.71495,5.71316,5.71426,13000000.0
2007-01-24 05:34:00,5.71384,5.71505,5.71378,5.71378,13000000.0
2007-01-24 05:35:00,5.71342,5.71497,5.7134,5.71415,14000000.0
2007-01-24 05:36:00,5.71384,5.71448,5.71309,5.71309,18000000.0
2007-01-24 05:37:00,5.71293,5.71349,5.71293,5.71314,12000000.0
2007-01-24 05:38:00,5.7131,5.7143,5.7131,5.7143,13000000.0
2007-01-24 05:39:00,5.71273,5.71418,5.71268,5.71289,21000000.0
2007-01-24 05:40:00,5.71283,5.71405,5.71283,5.71402,14000000.0
2007-01-24 05:41:00,5.71418,5.71476,5.71357,5.71397,13000000.0
2007-01-24 05:42:00,5.71358,5.71424,5.71305,5.71344,8000000.0
2007-01-24 05:43:00,5.71344,5.71414,5.71309,5.71319,13000000.0
2007-01-24 05:44:00,5.71348,5.71451,5.71335,5.71335,13000000.0
2007-01-24 05:45:00,5.71321,5.71444,5.7129,5.71302,24000000.0
2007-01-24 05:46:00,5.71262,5.71433,5.71255,5.7133,14000000.0
2007-01-24 05:47:00,5.71287,5.71373,5.71287,5.71325,11000000.0
2007-01-24 05:48:00,5.7131,5.71404,5.7128,5.7135,18000000.0
2007-01-24 05:49:00,5.714,5.7145,5.71302,5.71384,10000000.0
2007-01-24 05:50:00,5.71424,5.71425,5.71284,5.71345,10000000.0
2007-01-24 05:51:00,5.71384,5.71424,5.71308,5.71337,11000000.0
2007-01-24 05:52:00,5.71314,5.71402,5.71249,5.71336,19000000.0
2007-01-24 05:53:00,5.71278,5.7146,5.71241,5.71362,15000000.0
2007-01-24 05:54:00,5.71322,5.71364,5.71237,5.71237,7000000.0
2007-01-24 05:55:00,5.7124,5.71351,5.71211,5.71211,12000000.0
2007-01-24 05:56:00,5.71312,5.71406,5.71261,5.71362,16000000.0
2007-01-24 05:57:00,5.71324,5.71355,5.71271,5.71273,11000000.0
2007-01-24 05:58:00,5.71266,5.71498,5.71247,5.71455,22000000.0
2007-01-24 05:59:00,5.71471,5.71494,5.71339,5.71404,9000000.0
2007-01-24 06:00:00,5.71406,5.7145,5.713,5.71404,17000000.0
2007-01-24 06:01:00,5.71435,5.71486,5.71387,5.7141,18000000.0
2007-01-24 06:02:00,5.7146,5.71475,5.71361,5.7139,18000000.0
2007-01-24 06:03:00,5.71412,5.71509,5.71341,5.71433,16000000.0
2007-01-24 06:04:00,5.71488,5.71513,5.71353,5.71453,8000000.0
2007-01-24 06:05:00,5.71388,5.7149,5.71357,5.71463,10000000.0
2007-01-24 06:06:00,5.71343,5.71449,5.71307,5.71332,27000000.0
2007-01-24 06:07:00,5.71465,5.7148,5.7134,5.714,17000000.0
2007-01-24 06:08:00,5.71399,5.71487,5.71384,5.71405,14000000.0
2007-01-24 06:09:00,5.71371,5.71493,5.71365,5.71436,13000000.0
2007-01-24 06:10:00,5.71341,5.71385,5.71179,5.71181,14000000.0
2007-01-24 06:11:00,5.71192,5.71288,5.71125,5.71162,16000000.0
2007-01-24 06:12:00,5.7129,5.71313,5.71132,5.71298,17000000.0
2007-01-24 06:13:00,5.71206,5.71269,5.71132,5.71187,14000000.0
2007-01-24 06:14:00,5.71157,5.71292,5.71117,5.71164,12000000.0
2007-01-24 06:15:00,5.71242,5.71342,5.712,5.71296,13000000.0
2007-01-24 06:16:00,5.71206,5.71374,5.71206,5.71277,14000000.0
2007-01-24 06:17:00,5.71282,5.71353,5.71191,5.71353,11000000.0
2007-01-24 06:18:00,5.71356,5.71368,5.71226,5.7124,12000000.0
2007-01-24 06:19:00,5.71216,5.71264,5.71158,5.71218,19000000.0
2007-01-24 06:20:00,5.71239,5.71341,5.71239,5.71339,11000000.0
2007-01-24 06:21:00,5.7135,5.71379,5.71241,5.71241,9000000.0
2007-01-24 06:22:00,5.71312,5.71359,5.71126,5.71126,22000000.0
2007-01-24 06:23:00,5.71205,5.71329,5.71134,5.71134,18000000.0
2007-01-24 06:24:00,5.7116,5.71218,5.71112,5.71167,8000000.0
2007-01-24 06:25:00,5.7123,5.71279,5.71159,5.71189,9000000.0
2007-01-24 06:26:00,5.71245,5.71319,5.71163,5.71226,13000000.0
2007-01-24 06:27:00,5.7123,5.71348,5.71182,5.71336,15000000.0
2007-01-24 06:28:00,5.71333,5.71356,5.71204,5.71353,18000000.0
2007-01-24 06:29:00,5.71257,5.71308,5.71158,5.71204,16000000.0
2007-01-24 06:30:00,5.71229,5.71311,5.71219,5.71233,10000000.0
2007-01-24 06:31:00,5.71214,5.71325,5.71201,5.71325,13000000.0
2007-01-24 06:32:00,5.71337,5.71339,5.71242,5.71322,10000000.0
2007-01-24 06:33:00,5.712,5.71281,5.71157,5.71222,10000000.0
2007-01-24 06:34:00,5.71194,5.71286,5.71176,5.71228,15000000.0
2007-01-24 06:35:00,5.71241,5.71263,5.7113,5.71191,13000000.0
2007-01-24 06:36:00,5.71173,5.71286,5.71139,5.71272,23000000.0
2007-01-24 06:37:00,5.71293,5.71295,5.71189,5.71269,11000000.0
2007-01-24 06:38:00,5.71271,5.71311,5.71142,5.71142,17000000.0
2007-01-24 06:39:00,5.71349,5.71349,5.71234,5.71234,8000000.0
2007-01-24 06:40:00,5.71299,5.71333,5.71209,5.71239,15000000.0
2007-01-24 06:41:00,5.712,5.71386,5.712,5.71273,15000000.0
2007-01-24 06:42:00,5.71276,5.71327,5.71215,5.71299,16000000.0
2007-01-24 06:43:00,5.71289,5.7131,5.71243,5.71296,12000000.0
2007-01-24 06:44:00,5.71304,5.71325,5.71193,5.71194,13000000.0
2007-01-24 06:45:00,5.71196,5.71336,5.71196,5.71331,14000000.0
2007-01-24 06:46:00,5.71257,5.71328,5.71234,5.71282,12000000.0
2007-01-24 06:47:00,5.71291,5.71398,5.7128,5.71328,11000000.0
2007-01-24 06:48:00,5.71331,5.71421,5.71316,5.71316,15000000.0
2007-01-24 06:49:00,5.71293,5.71409,5.71219,5.7128,17000000.0
2007-01-24 06:50:00,5.7126,5.71309,5.712,5.71244,13000000.0
2007-01-24 06:51:00,5.71247,5.71347,5.71238,5.71275,8000000.0
2007-01-24 06:52:00,5.71337,5.71418,5.71302,5.71412,14000000.0
2007-01-24 06:53:00,5.71381,5.71381,5.71225,5.71266,13000000.0
2007-01-24 06:54:00,5.71268,5.71351,5.71246,5.71246,8000000.0
2007-01-24 06:55:00,5.7127,5.71353,5.71258,5.71302,10000000.0
2007-01-24 06:56:00,5.71184,5.71351,5.71184,5.71304,11000000.0
2007-01-24 06:57:00,5.71343,5.71374,5.71225,5.71234,17000000.0
2007-01-24 06:58:00,5.71323,5.71364,5.71262,5.71335,12000000.0
2007-01-24 06:59:00,5.71352,5.71353,5.71238,5.71257,14000000.0
2007-01-24 07:00:00,5.71211,5.71348,5.71211,5.71348,11000000.0
2007-01-24 07:01:00,5.71292,5.71338,5.7124,5.713,10000000.0
2007-01-24 07:02:00,5.71298,5.71358,5.71219,5.71286,14000000.0
2007-01-24 07:03:00,5.71222,5.71264,5.71208,5.71208,7000000.0
2007-01-24 07:04:00,5.71184,5.71271,5.71175,5.71185,16000000.0
2007-01-24 07:05:00,5.71205,5.71339,5.71167,5.71167,15000000.0
2007-01-24 07:06:00,5.71276,5.71361,5.71217,5.71217,16000000.0
2007-01-24 07:07:00,5.71248,5.71285,5.71225,5.71225,12000000.0
2007-01-24 07:08:00,5.7129,5.71382,5.71249,5.71382,8000000.0
2007-01-24 07:09:00,5.71369,5.71369,5.71139,5.71139,8000000.0
2007-01-24 07:10:00,5.71157,5.71336,5.71157,5.71213,16000000.0
2007-01-24 07:11:00,5.71212,5.71277,5.71141,5.71221,17000000.0
2007-01-24 07:12:00,5.71227,5.71278,5.71151,5.71255,20000000.0
2007-01-24 07:13:00,5.71318,5.71318,5.71178,5.7129,18000000.0
2007-01-24 07:14:00,5.71372,5.71382,5.71213,5.71318,11000000.0
2007-01-24 07:15:00,5.71295,5.71323,5.71187,5.71258,18000000.0
2007-01-24 07:16:00,5.71247,5.71336,5.71239,5.71329,18000000.0
2007-01-24 07:17:00,5.7139,5.71396,5.71183,5.71183,12000000.0
2007-01-24 07:18:00,5.71223,5.71365,5.71223,5.71233,18000000.0
2007-01-24 07:19:00,5.7126,5.71348,5.7126,5.71348,14000000.0
2007-01-24 07:20:00,5.7138,5.7138,5.7124,5.71278,18000000.0
2007-01-24 07:21:00,5.71268,5.71361,5.71224,5.71257,13000000.0
2007-01-24 07:22:00,5.7122,5.71331,5.71214,5.71331,14000000.0
2007-01-24 07:23:00,5.71354,5.714,5.71222,5.71222,15000000.0
2007-01-24 07:24:00,5.71253,5.7141,5.71253,5.71283,16000000.0
2007-01-24 07:25:00,5.7134,5.71415,5.71282,5.71282,15000000.0
2007-01-24 07:26:00,5.71323,5.71402,5.71255,5.713,13000000.0
2007-01-24 07:27:00,5.71316,5.71424,5.71248,5.71366,12000000.0
2007-01-24 07:28:00,5.7134,5.71424,5.7122,5.71335,22000000.0
2007-01-24 07:29:00,5.7134,5.7138,5.71264,5.71373,16000000.0
2007-01-24 07:30:00,5.71412,5.71483,5.71312,5.71469,14000000.0
2007-01-24 07:31:00,5.7137,5.7157,5.7137,5.71477,13000000.0
2007-01-24 07:32:00,5.7151,5.71643,5.7151,5.71562,9000000.0
2007-01-24 07:33:00,5.71593,5.71697,5.71554,5.71666,7000000.0
2007-01-24 07:34:00,5.71725,5.71738,5.716,5.71634,18000000.0
2007-01-24 07:35:00,5.71719,5.71719,5.71569,5.71643,9000000.0
2007-01-24 07:36:00,5.71559,5.71667,5.7152,5.71572,13000000.0
2007-01-24 07:37:00,5.71624,5.71783,5.71585,5.71783,11000000.0
2007-01-24 07:38:00,5.71792,5.7188,5.71704,5.71874,11000000.0
2007-01-24 07:39:00,5.71766,5.71801,5.71696,5.71715,19000000.0
2007-01-24 07:40:00,5.71739,5.71808,5.71732,5.71782,11000000.0
2007-01-24 07:41:00,5.71809,5.71848,5.71751,5.71823,7000000.0
2007-01-24 07:42:00,5.71826,5.71905,5.71754,5.71804,13000000.0
2007-01-24 07:43:00,5.71871,5.7189,5.71765,5.71796,14000000.0
2007-01-24 07:44:00,5.7174,5.71834,5.71699,5.71747,10000000.0
2007-01-24 07:45:00,5.71769,5.71769,5.71671,5.71671,8000000.0
2007-01-24 07:46:00,5.71659,5.71838,5.71649,5.71649,13000000.0
2007-01-24 07:47:00,5.71695,5.7177,5.71683,5.71683,15000000.0
2007-01-24 07:48:00,5.71663,5.71719,5.71582,5.71667,13000000.0
2007-01-24 07:49:00,5.71657,5.71753,5.71593,5.71678,10000000.0
2007-01-24 07:50:00,5.71648,5.71709,5.71596,5.71692,17000000.0
2007-01-24 07:51:00,5.71707,5.71766,5.71585,5.71706,16000000.0
2007-01-24 07:52:00,5.71757,5.71769,5.71639,5.71655,13000000.0
2007-01-24 07:53:00,5.7166,5.71775,5.71651,5.71775,10000000.0
2007-01-24 07:54:00,5.71727,5.71727,5.71608,5.71623,11000000.0
2007-01-24 07:55:00,5.71641,5.71712,5.71584,5.71614,12000000.0
2007-01-24 07:56:00,5.71696,5.71722,5.7157,5.7157,13000000.0
2007-01-24 07:57:00,5.71587,5.71728,5.71559,5.71559,8000000.0
2007-01-24 07:58:00,5.71542,5.7169,5.71542,5.71591,14000000.0
2007-01-24 07:59:00,5.71617,5.71688,5.71566,5.7165,15000000.0
2007-01-24 08:00:00,5.71601,5.71691,5.71583,5.71618,10000000.0
2007-01-24 08:01:00,5.71668,5.71751,5.71594,5.7164,13000000.0
2007-01-24 08:02:00,5.71617,5.7176,5.71617,5.71657,14000000.0
2007-01-24 08:03:00,5.71669,5.71759,5.71645,5.71759,12000000.0
2007-01-24 08:04:00,5.71743,5.71836,5.71638,5.718,16000000.0
2007-01-24 08:05:00,5.71711,5.71796,5.71655,5.71674,14000000.0
2007-01-24 08:06:00,5.71693,5.71739,5.71638,5.71704,19000000.0
2007-01-24 08:07:00,5.71686,5.71708,5.71581,5.71653,19000000.0
2007-01-24 08:08:00,5.71667,5.7169,5.7154,5.7168,11000000.0
2007-01-24 08:09:00,5.71658,5.7168,5.71562,5.71575,10000000.0
2007-01-24 08:10:00,5.71633,5.71699,5.71586,5.71645,16000000.0
2007-01-24 08:11:00,5.7166,5.71715,5.71605,5.71682,9000000.0
2007-01-24 08:12:00,5.71752,5.71752,5.71536,5.71681,10000000.0
2007-01-24 08:13:00,5.7152,5.71743,5.7152,5.71743,11000000.0
2007-01-24 08:14:00,5.71745,5.71745,5.71579,5.717,12000000.0
2007-01-24 08:15:00,5.71704,5.7176,5.71624,5.71637,15000000.0
2007-01-24 08:16:00,5.71619,5.71661,5.71532,5.7158,14000000.0
2007-01-24 08:17:00,5.71548,5.71717,5.71548,5.71646,10000000.0
2007-01-24 08:18:00,5.71466,5.7149,5.71431,5.71485,9000000.0
2007-01-24 08:19:00,5.7153,5.71594,5.7153,5.71581,11000000.0
2007-01-24 08:20:00,5.71548,5.71563,5.71456,5.71456,11000000.0
2007-01-24 08:21:00,5.71517,5.71645,5.71411,5.71577,20000000.0
2007-01-24 08:22:00,5.71578,5.71596,5.71467,5.71589,8000000.0
2007-01-24 08:23:00,5.7169,5.71749,5.71552,5.71622,12000000.0
2007-01-24 08:24:00,5.71705,5.71705,5.71549,5.71582,13000000.0
2007-01-24 08:25:00,5.71641,5.71676,5.71573,5.71645,12000000.0
2007-01-24 08:26:00,5.71617,5.71665,5.71503,5.71557,13000000.0
2007-01-24 08:27:00,5.71569,5.71634,5.71534,5.7154,11000000.0
2007-01-24 08:28:00,5.71465,5.7159,5.71449,5.7159,8000000.0
2007-01-24 08:29:00,5.71657,5.71665,5.71563,5.71563,12000000.0
2007-01-24 08:30:00,5.71662,5.71753,5.71607,5.71607,11000000.0
2007-01-24 08:31:00,5.71679,5.71778,5.71648,5.71773,10000000.0
2007-01-24 08:32:00,5.7164,5.71968,5.7164,5.71968,13000000.0
2007-01-24 08:33:00,5.71936,5.71969,5.71853,5.71874,11000000.0
2007-01-24 08:34:00,5.71968,5.72002,5.71826,5.71965,17000000.0
2007-01-24 08:35:00,5.71935,5.71953,5.71835,5.71845,11000000.0
2007-01-24 08:36:00,5.71865,5.71936,5.71816,5.71897,10000000.0
2007-01-24 08:37:00,5.7184,5.71904,5.71803,5.71904,9000000.0
2007-01-24 08:38:00,5.71902,5.71987,5.71833,5.71934,18000000.0
2007-01-24 08:39:00,5.71918,5.72012,5.71867,5.72012,8000000.0
2007-01-24 08:40:00,5.71916,5.72004,5.7187,5.7187,7000000.0
2007-01-24 08:41:00,5.7195,5.72108,5.71921,5.72108,16000000.0
2007-01-24 08:42:00,5.72097,5.72129,5.72024,5.72024,14000000.0
2007-01-24 08:43:00,5.72158,5.72182,5.72022,5.72166,12000000.0
2007-01-24 08:44:00,5.72058,5.72082,5.71907,5.71997,9000000.0
2007-01-24 08:45:00,5.72025,5.72121,5.7196,5.72121,18000000.0
2007-01-24 08:46:00,5.72083,5.72169,5.72015,5.72015,14000000.0
2007-01-24 08:47:00,5.72196,5.72457,5.72038,5.72432,18000000.0
2007-01-24 08:48:00,5.72413,5.72465,5.72165,5.7228,12000000.0
2007-01-24 08:49:00,5.72195,5.72218,5.7205,5.72084,14000000.0
2007-01-24 08:50:00,5.72133,5.72289,5.72101,5.72255,16000000.0
2007-01-24 08:51:00,5.72197,5.7228,5.72078,5.72112,21000000.0
2007-01-24 08:52:00,5.72245,5.72246,5.72047,5.72143,20000000.0
2007-01-24 08:53:00,5.72214,5.72214,5.72001,5.72065,7000000.0
2007-01-24 08:54:00,5.72027,5.72065,5.71876,5.71967,17000000.0
2007-01-24 08:55:00,5.71907,5.71941,5.71686,5.71761,12000000.0
2007-01-24 08:56:00,5.71829,5.71929,5.71739,5.71929,17000000.0
2007-01-24 08:57:00,5.71842,5.71946,5.7169,5.7169,16000000.0
2007-01-24 08:58:00,5.71909,5.71944,5.71766,5.71823,12000000.0
2007-01-24 08:59:00,5.71888,5.71963,5.7175,5.71963,13000000.0
2007-01-24 09:00:00,5.71948,5.72096,5.71946,5.72073,17000000.0
2007-01-24 09:01:00,5.72046,5.72163,5.71951,5.721,13000000.0
2007-01-24 09:02:00,5.72103,5.72152,5.72063,5.72118,8000000.0
2007-01-24 09:03:00,5.72115,5.72125,5.71993,5.72064,16000000.0
2007-01-24 09:04:00,5.71939,5.72033,5.71902,5.71989,8000000.0
2007-01-24 09:05:00,5.71937,5.7203,5.71929,5.7203,11000000.0
2007-01-24 09:06:00,5.72014,5.72041,5.71909,5.71909,10000000.0
2007-01-24 09:07:00,5.71945,5.72004,5.71906,5.71991,10000000.0
2007-01-24 09:08:00,5.71986,5.71986,5.7185,5.71936,19000000.0
2007-01-24 09:09:00,5.7187,5.71905,5.71719,5.7173,16000000.0
2007-01-24 09:10:00,5.71651,5.71723,5.71573,5.71723,8000000.0
2007-01-24 09:11:00,5.71763,5.71823,5.7166,5.71782,11000000.0
2007-01-24 09:12:00,5.71795,5.71845,5.71667,5.71792,16000000.0
2007-01-24 09:13:00,5.71704,5.71833,5.71618,5.71766,15000000.0
2007-01-24 09:14:00,5.71776,5.71884,5.7168,5.71873,17000000.0
2007-01-24 09:15:00,5.71825,5.72063,5.71706,5.71917,12000000.0
2007-01-24 09:16:00,5.72017,5.72041,5.71867,5.71906,14000000.0
2007-01-24 09:17:00,5.71893,5.71893,5.71676,5.71774,14000000.0
2007-01-24 09:18:00,5.71752,5.71856,5.71647,5.71856,18000000.0
2007-01-24 09:19:00,5.7186,5.7186,5.71705,5.71849,14000000.0
2007-01-24 09:20:00,5.71779,5.71872,5.71673,5.71785,18000000.0
2007-01-24 09:21:00,5.71784,5.71803,5.71629,5.71629,17000000.0
2007-01-24 09:22:00,5.71743,5.71814,5.71676,5.71814,13000000.0
2007-01-24 09:23:00,5.71719,5.71823,5.71642,5.71783,12000000.0
2007-01-24 09:24:00,5.71876,5.71876,5.7172,5.71777,14000000.0
2007-01-24 09:25:00,5.71897,5.71917,5.71752,5.71886,9000000.0
2007-01-24 09:26:00,5.71922,5.71953,5.71765,5.71945,13000000.0
2007-01-24 09:27:00,5.71915,5.72133,5.71893,5.72133,13000000.0
2007-01-24 09:28:00,5.72092,5.72278,5.7203,5.72214,19000000.0
2007-01-24 09:29:00,5.721,5.72165,5.72039,5.72109,14000000.0
2007-01-24 09:30:00,5.72042,5.72094,5.71973,5.72094,15000000.0
2007-01-24 09:31:00,5.72122,5.72196,5.72085,5.72196,11000000.0
2007-01-24 09:32:00,5.72108,5.72268,5.72044,5.72268,16000000.0
2007-01-24 09:33:00,5.72245,5.7232,5.72209,5.72317,9000000.0
2007-01-24 09:34:00,5.72308,5.72308,5.72034,5.72125,18000000.0
2007-01-24 09:35:00,5.72044,5.72189,5.7194,5.72144,14000000.0
2007-01-24 09:36:00,5.72119,5.72119,5.71898,5.72031,16000000.0
2007-01-24 09:37:00,5.72014,5.72027,5.71895,5.71914,20000000.0
2007-01-24 09:38:00,5.71924,5.71949,5.71783,5.71848,19000000.0
2007-01-24 09:39:00,5.71859,5.71986,5.71852,5.71881,16000000.0
2007-01-24 09:40:00,5.72025,5.72108,5.71945,5.72083,12000000.0
2007-01-24 09:41:00,5.72086,5.72086,5.71872,5.71956,18000000.0
2007-01-24 09:42:00,5.72016,5.72048,5.71863,5.71908,16000000.0
2007-01-24 09:43:00,5.71925,5.72039,5.7185,5.71994,15000000.0
2007-01-24 09:44:00,5.72019,5.72019,5.71863,5.71863,13000000.0
2007-01-24 09:45:00,5.72012,5.72089,5.71904,5.72048,13000000.0
2007-01-24 09:46:00,5.72036,5.72039,5.7185,5.71937,17000000.0
2007-01-24 09:47:00,5.71977,5.72063,5.7187,5.7187,13000000.0
2007-01-24 09:48:00,5.71999,5.72108,5.71941,5.72083,16000000.0
2007-01-24 09:49:00,5.72105,5.72125,5.71918,5.72064,17000000.0
2007-01-24 09:50:00,5.72099,5.72243,5.72095,5.72125,12000000.0
2007-01-24 09:51:00,5.72188,5.72235,5.72048,5.72235,16000000.0
2007-01-24 09:52:00,5.72261,5.72489,5.72177,5.72477,16000000.0
2007-01-24 09:53:00,5.72545,5.7258,5.72376,5.72445,15000000.0
2007-01-24 09:54:00,5.72523,5.72523,5.72326,5.72367,15000000.0
2007-01-24 09:55:00,5.72343,5.72377,5.72291,5.72291,15000000.0
2007-01-24 09:56:00,5.72208,5.72282,5.72153,5.72282,17000000.0
2007-01-24 09:57:00,5.72099,5.72321,5.72099,5.72248,12000000.0
2007-01-24 09:58:00,5.72198,5.72256,5.72123,5.72252,14000000.0
2007-01-24 09:59:00,5.72215,5.72241,5.721,5.72144,10000000.0
2007-01-24 10:00:00,5.72232,5.72253,5.72044,5.72166,11000000.0
2007-01-24 10:01:00,5.7228,5.72321,5.72156,5.72321,24000000.0
2007-01-24 10:02:00,5.72261,5.72324,5.72204,5.72287,14000000.0
2007-01-24 10:03:00,5.7239,5.72483,5.72293,5.72388,16000000.0
2007-01-24 10:04:00,5.72531,5.72831,5.72504,5.72831,10000000.0
2007-01-24 10:05:00,5.72821,5.72821,5.72649,5.72796,10000000.0
2007-01-24 10:06:00,5.72667,5.72802,5.72664,5.72783,9000000.0
2007-01-24 10:07:00,5.72828,5.72843,5.7273,5.72823,11000000.0
2007-01-24 10:08:00,5.72785,5.72789,5.72639,5.72677,9000000.0
2007-01-24 10:09:00,5.72642,5.72726,5.72605,5.72721,11000000.0
2007-01-24 10:10:00,5.72656,5.72704,5.7259,5.72606,15000000.0
2007-01-24 10:11:00,5.72594,5.72655,5.72417,5.72655,16000000.0
2007-01-24 10:12:00,5.72634,5.7271,5.7257,5.72679,19000000.0
2007-01-24 10:13:00,5.72774,5.72864,5.72725,5.72725,9000000.0
2007-01-24 10:14:00,5.72903,5.72903,5.72772,5.72884,11000000.0
2007-01-24 10:15:00,5.72964,5.73137,5.72931,5.73137,8000000.0
2007-01-24 10:16:00,5.73175,5.73422,5.73175,5.73343,17000000.0
2007-01-24 10:17:00,5.73423,5.73508,5.73332,5.73438,16000000.0
2007-01-24 10:18:00,5.73351,5.7342,5.73166,5.73228,16000000.0
2007-01-24 10:19:00,5.73299,5.73406,5.73247,5.73385,17000000.0
2007-01-24 10:20:00,5.73318,5.73338,5.73195,5.73337,16000000.0
2007-01-24 10:21:00,5.73227,5.73356,5.73176,5.73356,7000000.0
2007-01-24 10:22:00,5.73168,5.73285,5.73082,5.73174,10000000.0
2007-01-24 10:23:00,5.73136,5.73169,5.72986,5.73013,14000000.0
2007-01-24 10:24:00,5.73026,5.73172,5.73009,5.73172,13000000.0
2007-01-24 10:25:00,5.73096,5.732,5.73003,5.73192,12000000.0
2007-01-24 10:26:00,5.73163,5.73191,5.72984,5.72984,11000000.0
2007-01-24 10:27:00,5.73156,5.73179,5.72989,5.73136,13000000.0
2007-01-24 10:28:00,5.73092,5.73093,5.72992,5.73093,13000000.0
2007-01-24 10:29:00,5.73068,5.73181,5.73022,5.73181,11000000.0
2007-01-24 10:30:00,5.73047,5.73151,5.73009,5.73104,9000000.0
2007-01-24 10:31:00,5.73108,5.7314,5.7294,5.73077,16000000.0
2007-01-24 10:32:00,5.73019,5.73058,5.72953,5.73058,9000000.0
2007-01-24 10:33:00,5.73059,5.73112,5.72981,5.73091,12000000.0
2007-01-24 10:34:00,5.73058,5.7306,5.72883,5.7306,11000000.0
2007-01-24 10:35:00,5.7292,5.72966,5.72801,5.72934,17000000.0
2007-01-24 10:36:00,5.72863,5.72942,5.72777,5.72942,10000000.0
2007-01-24 10:37:00,5.73018,5.73043,5.72857,5.73023,15000000.0
2007-01-24 10:38:00,5.72993,5.73041,5.72871,5.73031,17000000.0
2007-01-24 10:39:00,5.72975,5.73161,5.72975,5.73019,13000000.0
2007-01-24 10:40:00,5.73162,5.73162,5.73042,5.73131,10000000.0
2007-01-24 10:41:00,5.73077,5.73169,5.73024,5.73088,15000000.0
2007-01-24 10:42:00,5.73216,5.73216,5.73015,5.73118,12000000.0
2007-01-24 10:43:00,5.73001,5.73149,5.72985,5.73139,13000000.0
2007-01-24 10:44:00,5.73064,5.73149,5.72984,5.73033,12000000.0
2007-01-24 10:45:00,5.72964,5.73179,5.72964,5.73177,13000000.0
2007-01-24 10:46:00,5.73134,5.7325,5.73052,5.7324,13000000.0
2007-01-24 10:47:00,5.73279,5.73367,5.73243,5.73285,7000000.0
2007-01-24 10:48:00,5.73343,5.7338,5.73206,5.73331,12000000.0
2007-01-24 10:49:00,5.73327,5.73383,5.73241,5.73383,10000000.0
2007-01-24 10:50:00,5.73561,5.73923,5.73386,5.73705,14000000.0
2007-01-24 10:51:00,5.73941,5.73941,5.7368,5.7368,11000000.0
2007-01-24 10:52:00,5.73705,5.73705,5.73552,5.73638,20000000.0
2007-01-24 10:53:00,5.73673,5.73724,5.73573,5.73617,9000000.0
2007-01-24 10:54:00,5.73655,5.73727,5.73525,5.73571,18000000.0
2007-01-24 10:55:00,5.73699,5.73728,5.73612,5.73612,10000000.0
2007-01-24 10:56:00,5.7377,5.73775,5.73606,5.7362,11000000.0
2007-01-24 10:57:00,5.73768,5.73824,5.73719,5.73719,8000000.0
2007-01-24 10:58:00,5.73726,5.73806,5.73689,5.73753,10000000.0
2007-01-24 10:59:00,5.73695,5.73733,5.73634,5.73684,10000000.0
2007-01-24 11:00:00,5.7374,5.7383,5.73633,5.73792,15000000.0
2007-01-24 11:01:00,5.73845,5.73895,5.73685,5.73804,12000000.0
2007-01-24 11:02:00,5.73831,5.73831,5.73634,5.73656,8000000.0
2007-01-24 11:03:00,5.73708,5.73708,5.73421,5.73464,11000000.0
2007-01-24 11:04:00,5.73456,5.73622,5.73343,5.73421,15000000.0
2007-01-24 11:05:00,5.73264,5.73353,5.73243,5.73323,17000000.0
2007-01-24 11:06:00,5.733,5.73397,5.73203,5.73343,12000000.0
2007-01-24 11:07:00,5.73344,5.73387,5.73268,5.73349,11000000.0
2007-01-24 11:08:00,5.73216,5.73412,5.73199,5.73329,22000000.0
2007-01-24 11:09:00,5.73313,5.73411,5.73235,5.73253,9000000.0
2007-01-24 11:10:00,5.73162,5.73275,5.73058,5.73114,16000000.0
2007-01-24 11:11:00,5.73193,5.73326,5.73183,5.73275,7000000.0
2007-01-24 11:12:00,5.73316,5.73361,5.732,5.73299,15000000.0
2007-01-24 11:13:00,5.73351,5.73354,5.7324,5.7324,11000000.0
2007-01-24 11:14:00,5.7326,5.73405,5.73207,5.73302,18000000.0
2007-01-24 11:15:00,5.73435,5.73435,5.73319,5.7341,11000000.0
2007-01-24 11:16:00,5.73375,5.73481,5.73308,5.73308,13000000.0
2007-01-24 11:17:00,5.73309,5.73421,5.73278,5.73408,13000000.0
2007-01-24 11:18:00,5.73305,5.73428,5.73284,5.73393,9000000.0
2007-01-24 11:19:00,5.73399,5.73399,5.73279,5.73358,17000000.0
2007-01-24 11:20:00,5.73348,5.73436,5.73295,5.73419,14000000.0
2007-01-24 11:21:00,5.73403,5.73438,5.73282,5.73415,14000000.0
2007-01-24 11:22:00,5.7341,5.7349,5.73292,5.73328,22000000.0
2007-01-24 11:23:00,5.73425,5.73447,5.73319,5.73335,8000000.0
2007-01-24 11:24:00,5.73377,5.73478,5.73312,5.73329,18000000.0
2007-01-24 11:25:00,5.73351,5.73389,5.73262,5.73279,9000000.0
2007-01-24 11:26:00,5.73266,5.73358,5.73197,5.73358,15000000.0
2007-01-24 11:27:00,5.7328,5.73326,5.73234,5.73262,10000000.0
2007-01-24 11:28:00,5.73323,5.73323,5.73161,5.73307,13000000.0
2007-01-24 11:29:00,5.73279,5.73335,5.73152,5.73264,17000000.0
2007-01-24 11:30:00,5.73259,5.73318,5.73126,5.73261,13000000.0
2007-01-24 11:31:00,5.73224,5.73224,5.73052,5.73188,12000000.0
2007-01-24 11:32:00,5.73184,5.73279,5.73062,5.73279,20000000.0
2007-01-24 11:33:00,5.73225,5.73339,5.73188,5.7322,16000000.0
2007-01-24 11:34:00,5.73417,5.73418,5.73233,5.73384,13000000.0
2007-01-24 11:35:00,5.73211,5.73332,5.73117,5.73117,14000000.0
2007-01-24 11:36:00,5.73094,5.73132,5.72965,5.73062,11000000.0
2007-01-24 11:37:00,5.73086,5.73108,5.72968,5.72973,16000000.0
2007-01-24 11:38:00,5.72953,5.73102,5.72932,5.73053,8000000.0
2007-01-24 11:39:00,5.72983,5.73044,5.72958,5.73031,11000000.0
2007-01-24 11:40:00,5.7302,5.7302,5.7283,5.7295,12000000.0
2007-01-24 11:41:00,5.72853,5.72901,5.72712,5.72747,10000000.0
2007-01-24 11:42:00,5.72785,5.72905,5.72753,5.72905,10000000.0
2007-01-24 11:43:00,5.72887,5.73022,5.72879,5.72964,17000000.0
2007-01-24 11:44:00,5.72981,5.73107,5.72846,5.72919,15000000.0
2007-01-24 11:45:00,5.72961,5.73009,5.72913,5.72937,16000000.0
2007-01-24 11:46:00,5.72951,5.7296,5.72782,5.7281,7000000.0
2007-01-24 11:47:00,5.72783,5.72783,5.72578,5.7267,16000000.0
2007-01-24 11:48:00,5.72643,5.72693,5.72547,5.72685,13000000.0
2007-01-24 11:49:00,5.72688,5.72701,5.72533,5.72698,10000000.0
2007-01-24 11:50:00,5.72686,5.72736,5.72559,5.72686,12000000.0
2007-01-24 11:51:00,5.72625,5.72723,5.72531,5.72673,14000000.0
2007-01-24 11:52:00,5.72662,5.72744,5.72539,5.72582,18000000.0
2007-01-24 11:53:00,5.72606,5.72669,5.72507,5.72521,16000000.0
2007-01-24 11:54:00,5.72547,5.72632,5.72522,5.72539,8000000.0
2007-01-24 11:55:00,5.72473,5.72532,5.72397,5.72532,8000000.0
2007-01-24 11:56:00,5.72457,5.72534,5.72415,5.72492,8000000.0
2007-01-24 11:57:00,5.72343,5.72365,5.72214,5.72303,11000000.0
2007-01-24 11:58:00,5.72297,5.72402,5.72144,5.72272,14000000.0
2007-01-24 11:59:00,5.72249,5.72304,5.72191,5.72304,11000000.0
2007-01-24 12:00:00,5.72204,5.723,5.72117,5.72184,15000000.0
2007-01-24 12:01:00,5.72255,5.72334,5.72175,5.7233,13000000.0
2007-01-24 12:02:00,5.72353,5.72416,5.72238,5.72411,15000000.0
2007-01-24 12:03:00,5.7231,5.72403,5.72247,5.72381,11000000.0
2007-01-24 12:04:00,5.72409,5.7247,5.7233,5.7247,9000000.0
2007-01-24 12:05:00,5.72517,5.72543,5.72386,5.72532,9000000.0
2007-01-24 12:06:00,5.72485,5.72527,5.7241,5.72437,15000000.0
2007-01-24 12:07:00,5.72526,5.72591,5.72407,5.72589,11000000.0
2007-01-24 12:08:00,5.72638,5.72638,5.72489,5.72582,8000000.0
2007-01-24 12:09:00,5.72634,5.72634,5.72482,5.72593,18000000.0
2007-01-24 12:10:00,5.72499,5.72579,5.72398,5.72579,14000000.0
2007-01-24 12:11:00,5.72451,5.72562,5.72403,5.72436,9000000.0
2007-01-24 12:12:00,5.72413,5.72537,5.72327,5.72435,18000000.0
2007-01-24 12:13:00,5.72539,5.72569,5.72423,5.72455,12000000.0
2007-01-24 12:14:00,5.72415,5.725,5.72367,5.72367,10000000.0
2007-01-24 12:15:00,5.72456,5.72458,5.72251,5.72301,8000000.0
2007-01-24 12:16:00,5.72291,5.7233,5.72125,5.7223,14000000.0
2007-01-24 12:17:00,5.72144,5.72304,5.72062,5.72304,13000000.0
2007-01-24 12:18:00,5.72273,5.72338,5.72202,5.72271,10000000.0
2007-01-24 12:19:00,5.72267,5.72405,5.72267,5.72405,11000000.0
2007-01-24 12:20:00,5.72342,5.72352,5.72207,5.72352,8000000.0
2007-01-24 12:21:00,5.72296,5.7242,5.72215,5.72403,20000000.0
2007-01-24 12:22:00,5.72311,5.72372,5.72227,5.72336,14000000.0
2007-01-24 12:23:00,5.72372,5.72548,5.72317,5.72516,11000000.0
2007-01-24 12:24:00,5.72567,5.72675,5.72506,5.72629,17000000.0
2007-01-24 12:25:00,5.72678,5.72678,5.72524,5.72565,12000000.0
2007-01-24 12:26:00,5.72639,5.72705,5.72595,5.72685,7000000.0
2007-01-24 12:27:00,5.72692,5.72696,5.72578,5.72664,7000000.0
2007-01-24 12:28:00,5.72684,5.72684,5.72456,5.7256,19000000.0
2007-01-24 12:29:00,5.72584,5.72584,5.72217,5.72217,12000000.0
2007-01-24 12:30:00,5.72302,5.72384,5.7226,5.72361,10000000.0
2007-01-24 12:31:00,5.7242,5.7242,5.72306,5.72384,12000000.0
2007-01-24 12:32:00,5.72341,5.72468,5.72286,5.72399,12000000.0
2007-01-24 12:33:00,5.72392,5.72392,5.72204,5.7231,15000000.0
2007-01-24 12:34:00,5.72341,5.72423,5.72272,5.72387,12000000.0
2007-01-24 12:35:00,5.7231,5.72361,5.72186,5.72313,12000000.0
2007-01-24 12:36:00,5.7232,5.72535,5.72291,5.72421,15000000.0
2007-01-24 12:37:00,5.72454,5.72836,5.72429,5.72836,8000000.0
2007-01-24 12:38:00,5.72855,5.72875,5.72679,5.72747,15000000.0
2007-01-24 12:39:00,5.72808,5.7297,5.72716,5.72806,14000000.0
2007-01-24 12:40:00,5.72824,5.72891,5.72767,5.72891,18000000.0
2007-01-24 12:41:00,5.72785,5.72828,5.72662,5.7277,11000000.0
2007-01-24 12:42:00,5.72789,5.72789,5.72635,5.72708,17000000.0
2007-01-24 12:43:00,5.72778,5.72815,5.72661,5.72815,11000000.0
2007-01-24 12:44:00,5.7282,5.72831,5.7263,5.72745,13000000.0
2007-01-24 12:45:00,5.72661,5.72741,5.72622,5.72741,10000000.0
2007-01-24 12:46:00,5.72737,5.72737,5.7259,5.72648,20000000.0
2007-01-24 12:47:00,5.72525,5.72798,5.72525,5.72798,10000000.0
2007-01-24 12:48:00,5.72718,5.72817,5.72654,5.72817,10000000.0
2007-01-24 12:49:00,5.72704,5.72825,5.72592,5.7263,15000000.0
2007-01-24 12:50:00,5.72669,5.72786,5.72618,5.72786,14000000.0
2007-01-24 12:51:00,5.72858,5.7292,5.72788,5.72788,14000000.0
2007-01-24 12:52:00,5.72765,5.72807,5.72669,5.72681,9000000.0
2007-01-24 12:53:00,5.72823,5.72823,5.72605,5.72681,9000000.0
2007-01-24 12:54:00,5.72704,5.72837,5.72596,5.72734,20000000.0
2007-01-24 12:55:00,5.72712,5.72712,5.72548,5.72656,12000000.0
2007-01-24 12:56:00,5.72506,5.72679,5.72506,5.72662,7000000.0
2007-01-24 12:57:00,5.72701,5.72701,5.7256,5.72581,13000000.0
2007-01-24 12:58:00,5.72579,5.72665,5.72535,5.72582,16000000.0
2007-01-24 12:59:00,5.72587,5.72656,5.72482,5.72554,14000000.0
2007-01-24 13:00:00,5.72611,5.72649,5.7247,5.72589,12000000.0
2007-01-24 13:01:00,5.72644,5.72688,5.72512,5.72645,17000000.0
2007-01-24 13:02:00,5.72583,5.72696,5.72567,5.7264,10000000.0
2007-01-24 13:03:00,5.72597,5.72659,5.72537,5.72565,22000000.0
2007-01-24 13:04:00,5.7262,5.72726,5.72553,5.72553,20000000.0
2007-01-24 13:05:00,5.72622,5.72682,5.72586,5.72649,14000000.0
2007-01-24 13:06:00,5.72704,5.72704,5.72458,5.72627,17000000.0
2007-01-24 13:07:00,5.72537,5.72609,5.72491,5.72609,22000000.0
2007-01-24 13:08:00,5.72522,5.72615,5.72443,5.72484,12000000.0
2007-01-24 13:09:00,5.72516,5.72584,5.7244,5.72471,12000000.0
2007-01-24 13:10:00,5.7251,5.72628,5.72442,5.72496,20000000.0
2007-01-24 13:11:00,5.72561,5.7261,5.72443,5.72553,12000000.0
2007-01-24 13:12:00,5.72556,5.72654,5.72509,5.72532,16000000.0
2007-01-24 13:13:00,5.72619,5.72639,5.72517,5.72632,14000000.0
2007-01-24 13:14:00,5.72704,5.72704,5.72524,5.72597,17000000.0
2007-01-24 13:15:00,5.72523,5.72615,5.72438,5.72567,7000000.0
2007-01-24 13:16:00,5.7247,5.72598,5.72442,5.72598,9000000.0
2007-01-24 13:17:00,5.72511,5.7268,5.72499,5.72653,15000000.0
2007-01-24 13:18:00,5.72534,5.72656,5.72473,5.7262,17000000.0
2007-01-24 13:19:00,5.72595,5.72616,5.72477,5.72551,15000000.0
2007-01-24 13:20:00,5.72516,5.72587,5.7245,5.72492,12000000.0
2007-01-24 13:21:00,5.7252,5.7268,5.72446,5.72592,24000000.0
2007-01-24 13:22:00,5.72652,5.72672,5.72507,5.72618,12000000.0
2007-01-24 13:23:00,5.72643,5.72643,5.72405,5.72436,12000000.0
2007-01-24 13:24:00,5.7257,5.72622,5.72462,5.72467,18000000.0
2007-01-24 13:25:00,5.72433,5.726,5.72433,5.72517,12000000.0
2007-01-24 13:26:00,5.72486,5.72719,5.72465,5.72719,12000000.0
2007-01-24 13:27:00,5.72789,5.72789,5.72581,5.72716,9000000.0
2007-01-24 13:28:00,5.72778,5.72778,5.72614,5.72673,15000000.0
2007-01-24 13:29:00,5.72691,5.72696,5.72592,5.7262,14000000.0
2007-01-24 13:30:00,5.72568,5.72599,5.72529,5.72529,11000000.0
2007-01-24 13:31:00,5.7265,5.72692,5.7256,5.72679,11000000.0
2007-01-24 13:32:00,5.72693,5.72717,5.72549,5.72683,8000000.0
2007-01-24 13:33:00,5.72684,5.72758,5.72611,5.7274,14000000.0
2007-01-24 13:34:00,5.72819,5.72872,5.72652,5.72762,11000000.0
2007-01-24 13:35:00,5.7277,5.7278,5.72683,5.7277,16000000.0
2007-01-24 13:36:00,5.72833,5.72884,5.72798,5.72864,8000000.0
2007-01-24 13:37:00,5.72842,5.72904,5.72769,5.72904,17000000.0
2007-01-24 13:38:00,5.72789,5.729,5.72735,5.72825,14000000.0
2007-01-24 13:39:00,5.7288,5.7288,5.72752,5.72784,10000000.0
2007-01-24 13:40:00,5.72679,5.72782,5.72638,5.72668,8000000.0
2007-01-24 13:41:00,5.72704,5.72772,5.72607,5.72684,11000000.0
2007-01-24 13:42:00,5.72659,5.72775,5.72624,5.72721,14000000.0
2007-01-24 13:43:00,5.72735,5.72787,5.72677,5.72774,11000000.0
2007-01-24 13:44:00,5.72759,5.72789,5.72685,5.72738,11000000.0
2007-01-24 13:45:00,5.72709,5.72788,5.72634,5.72788,14000000.0
2007-01-24 13:46:00,5.72775,5.72775,5.72616,5.727,11000000.0
2007-01-24 13:47:00,5.72528,5.7267,5.72487,5.72582,13000000.0
2007-01-24 13:48:00,5.726,5.72746,5.72581,5.72722,14000000.0
2007-01-24 13:49:00,5.72647,5.72719,5.72612,5.72645,12000000.0
2007-01-24 13:50:00,5.72705,5.72705,5.72527,5.72575,16000000.0
2007-01-24 13:51:00,5.72524,5.72657,5.72484,5.72641,14000000.0
2007-01-24 13:52:00,5.72592,5.7265,5.72515,5.72615,10000000.0
2007-01-24 13:53:00,5.72627,5.72656,5.72503,5.72531,10000000.0
2007-01-24 13:54:00,5.72502,5.72656,5.72502,5.72656,8000000.0
2007-01-24 13:55:00,5.72621,5.72677,5.72484,5.72661,13000000.0
2007-01-24 13:56:00,5.7266,5.72706,5.72533,5.72538,17000000.0
2007-01-24 13:57:00,5.7263,5.7265,5.72545,5.72592,13000000.0
2007-01-24 13:58:00,5.72499,5.72663,5.72496,5.72663,7000000.0
2007-01-24 13:59:00,5.72613,5.72694,5.72543,5.72671,9000000.0
2007-01-24 14:00:00,5.7269,5.72729,5.72581,5.72683,7000000.0
2007-01-24 14:01:00,5.72598,5.7269,5.72533,5.726,11000000.0
2007-01-24 14:02:00,5.72585,5.72667,5.72519,5.72658,19000000.0
2007-01-24 14:03:00,5.72505,5.72624,5.7246,5.72558,13000000.0
2007-01-24 14:04:00,5.72563,5.72596,5.72452,5.7249,22000000.0
2007-01-24 14:05:00,5.72497,5.72553,5.72396,5.72517,17000000.0
2007-01-24 14:06:00,5.72558,5.72558,5.72374,5.72456,11000000.0
2007-01-24 14:07:00,5.72411,5.72451,5.72337,5.72451,9000000.0
2007-01-24 14:08:00,5.72377,5.72453,5.72321,5.72453,11000000.0
2007-01-24 14:09:00,5.7252,5.7252,5.72336,5.72386,12000000.0
2007-01-24 14:10:00,5.72439,5.72523,5.72412,5.72466,13000000.0
2007-01-24 14:11:00,5.72479,5.72496,5.72334,5.72431,14000000.0
2007-01-24 14:12:00,5.72401,5.72501,5.72325,5.72499,11000000.0
2007-01-24 14:13:00,5.7247,5.7247,5.7238,5.72381,11000000.0
2007-01-24 14:14:00,5.72352,5.72521,5.72342,5.72521,7000000.0
2007-01-24 14:15:00,5.72479,5.72553,5.72317,5.72424,14000000.0
2007-01-24 14:16:00,5.72515,5.7252,5.72391,5.72502,13000000.0
2007-01-24 14:17:00,5.72461,5.72468,5.72293,5.72442,22000000.0
2007-01-24 14:18:00,5.72357,5.72452,5.72298,5.72431,15000000.0
2007-01-24 14:19:00,5.72432,5.72482,5.72339,5.72482,12000000.0
2007-01-24 14:20:00,5.72454,5.72537,5.72386,5.72514,7000000.0
2007-01-24 14:21:00,5.72469,5.72526,5.72403,5.72427,13000000.0
2007-01-24 14:22:00,5.72426,5.72462,5.72351,5.72351,8000000.0
2007-01-24 14:23:00,5.72386,5.72531,5.72386,5.72486,11000000.0
2007-01-24 14:24:00,5.72419,5.72615,5.72419,5.72563,13000000.0
2007-01-24 14:25:00,5.72518,5.72583,5.72444,5.72516,15000000.0
2007-01-24 14:26:00,5.72607,5.72607,5.72505,5.72505,8000000.0
2007-01-24 14:27:00,5.72644,5.72672,5.72579,5.72644,10000000.0
2007-01-24 14:28:00,5.72603,5.72714,5.72549,5.72549,11000000.0
2007-01-24 14:29:00,5.72718,5.72775,5.72667,5.72757,21000000.0
2007-01-24 14:30:00,5.72743,5.72745,5.72568,5.72674,11000000.0
2007-01-24 14:31:00,5.72573,5.72627,5.72482,5.72482,17000000.0
2007-01-24 14:32:00,5.72499,5.72681,5.72471,5.72471,15000000.0
2007-01-24 14:33:00,5.72609,5.7263,5.72499,5.72605,8000000.0
2007-01-24 14:34:00,5.7259,5.7259,5.72503,5.72535,9000000.0
2007-01-24 14:35:00,5.72543,5.72595,5.72438,5.7258,11000000.0
2007-01-24 14:36:00,5.72604,5.72677,5.72486,5.72593,15000000.0
2007-01-24 14:37:00,5.72598,5.72609,5.72497,5.72557,8000000.0
2007-01-24 14:38:00,5.72577,5.7263,5.72534,5.72551,10000000.0
2007-01-24 14:39:00,5.7254,5.72581,5.72399,5.72477,19000000.0
2007-01-24 14:40:00,5.72379,5.72479,5.72241,5.72351,15000000.0
2007-01-24 14:41:00,5.72324,5.72354,5.72191,5.72342,15000000.0
2007-01-24 14:42:00,5.72264,5.72309,5.72115,5.72237,17000000.0
2007-01-24 14:43:00,5.72278,5.72327,5.72179,5.72304,15000000.0
2007-01-24 14:44:00,5.7241,5.72464,5.72276,5.72439,15000000.0
2007-01-24 14:45:00,5.724,5.72428,5.72315,5.72323,9000000.0
2007-01-24 14:46:00,5.72364,5.72439,5.72338,5.72356,11000000.0
2007-01-24 14:47:00,5.72372,5.72455,5.72281,5.724,12000000.0
2007-01-24 14:48:00,5.72474,5.72544,5.72356,5.72544,12000000.0
2007-01-24 14:49:00,5.72484,5.72493,5.72341,5.72372,12000000.0
2007-01-24 14:50:00,5.7243,5.72466,5.72338,5.72362,15000000.0
2007-01-24 14:51:00,5.72483,5.72487,5.72249,5.72295,10000000.0
2007-01-24 14:52:00,5.72334,5.72393,5.72249,5.72386,13000000.0
2007-01-24 14:53:00,5.72387,5.72387,5.72158,5.72263,13000000.0
2007-01-24 14:54:00,5.72316,5.72356,5.72274,5.72331,9000000.0
2007-01-24 14:55:00,5.72288,5.72297,5.72204,5.72204,16000000.0
2007-01-24 14:56:00,5.72201,5.72356,5.72198,5.72356,15000000.0
2007-01-24 14:57:00,5.7234,5.7234,5.72205,5.72205,15000000.0
2007-01-24 14:58:00,5.72157,5.72352,5.72157,5.72245,11000000.0
2007-01-24 14:59:00,5.72332,5.72332,5.722,5.72264,14000000.0
2007-01-24 15:00:00,5.7234,5.7238,5.72179,5.72283,18000000.0
2007-01-24 15:01:00,5.72409,5.72426,5.72345,5.72391,12000000.0
2007-01-24 15:02:00,5.72432,5.72508,5.72342,5.72506,7000000.0
2007-01-24 15:03:00,5.72449,5.72494,5.72306,5.72335,18000000.0
2007-01-24 15:04:00,5.7237,5.72485,5.7237,5.72417,21000000.0
2007-01-24 15:05:00,5.72488,5.72561,5.72363,5.72531,13000000.0
2007-01-24 15:06:00,5.72551,5.72593,5.72429,5.72523,14000000.0
2007-01-24 15:07:00,5.72504,5.72559,5.7239,5.72516,22000000.0
2007-01-24 15:08:00,5.72571,5.72582,5.72372,5.72389,10000000.0
2007-01-24 15:09:00,5.72574,5.72773,5.72557,5.72773,9000000.0
2007-01-24 15:10:00,5.72766,5.72809,5.72606,5.72742,14000000.0
2007-01-24 15:11:00,5.72827,5.72841,5.72661,5.72776,12000000.0
2007-01-24 15:12:00,5.72794,5.72794,5.72593,5.72694,13000000.0
2007-01-24 15:13:00,5.72731,5.72747,5.72602,5.72742,12000000.0
2007-01-24 15:14:00,5.72784,5.72784,5.72646,5.72674,10000000.0
2007-01-24 15:15:00,5.72653,5.72653,5.72523,5.72601,16000000.0
2007-01-24 15:16:00,5.72608,5.727,5.72532,5.72615,15000000.0
2007-01-24 15:17:00,5.72643,5.72708,5.72546,5.72708,14000000.0
2007-01-24 15:18:00,5.7258,5.72675,5.72476,5.72567,12000000.0
2007-01-24 15:19:00,5.72667,5.72667,5.72488,5.72642,11000000.0
2007-01-24 15:20:00,5.72575,5.72662,5.72522,5.72608,14000000.0
2007-01-24 15:21:00,5.72584,5.72681,5.7253,5.72641,14000000.0
2007-01-24 15:22:00,5.72621,5.72632,5.724,5.72472,10000000.0
2007-01-24 15:23:00,5.72529,5.72579,5.72444,5.72579,11000000.0
2007-01-24 15:24:00,5.72552,5.7267,5.72519,5.7267,10000000.0
2007-01-24 15:25:00,5.72615,5.72615,5.72403,5.72458,16000000.0
2007-01-24 15:26:00,5.72463,5.72577,5.724,5.7252,15000000.0
2007-01-24 15:27:00,5.72557,5.72597,5.72449,5.72579,10000000.0
2007-01-24 15:28:00,5.72573,5.72573,5.72468,5.72478,11000000.0
2007-01-24 15:29:00,5.7249,5.72619,5.72429,5.72569,19000000.0
2007-01-24 15:30:00,5.72601,5.7263,5.72509,5.72579,10000000.0
2007-01-24 15:31:00,5.72574,5.72642,5.72499,5.72618,14000000.0
2007-01-24 15:32:00,5.72604,5.72666,5.72529,5.72578,12000000.0
2007-01-24 15:33:00,5.72572,5.72738,5.72563,5.72666,20000000.0
2007-01-24 15:34:00,5.72763,5.72819,5.72609,5.72819,12000000.0
2007-01-24 15:35:00,5.72795,5.73104,5.72742,5.73104,12000000.0
2007-01-24 15:36:00,5.72962,5.73023,5.72879,5.72999,10000000.0
2007-01-24 15:37:00,5.73006,5.73006,5.72874,5.72964,10000000.0
2007-01-24 15:38:00,5.72926,5.73024,5.72867,5.72986,13000000.0
2007-01-24 15:39:00,5.73045,5.73054,5.72944,5.73054,7000000.0
2007-01-24 15:40:00,5.7313,5.73159,5.72982,5.73049,10000000.0
2007-01-24 15:41:00,5.73127,5.73127,5.72946,5.7309,9000000.0
2007-01-24 15:42:00,5.731,5.73131,5.72941,5.72984,13000000.0
2007-01-24 15:43:00,5.73082,5.73092,5.72989,5.7303,16000000.0
2007-01-24 15:44:00,5.73008,5.73122,5.72957,5.73122,14000000.0
2007-01-24 15:45:00,5.7306,5.73119,5.72895,5.73052,15000000.0
2007-01-24 15:46:00,5.73014,5.73031,5.72914,5.72976,13000000.0
2007-01-24 15:47:00,5.72975,5.73032,5.7286,5.7286,9000000.0
2007-01-24 15:48:00,5.72913,5.7323,5.72913,5.73206,21000000.0
2007-01-24 15:49:00,5.73136,5.73203,5.73036,5.73159,23000000.0
2007-01-24 15:50:00,5.73122,5.73253,5.73097,5.73227,12000000.0
2007-01-24 15:51:00,5.7318,5.73332,5.73108,5.73247,19000000.0
2007-01-24 15:52:00,5.7318,5.73326,5.73143,5.73259,15000000.0
2007-01-24 15:53:00,5.73274,5.73293,5.73123,5.73288,14000000.0
2007-01-24 15:54:00,5.73283,5.73283,5.73089,5.73259,15000000.0
2007-01-24 15:55:00,5.73196,5.73239,5.73125,5.73193,12000000.0
2007-01-24 15:56:00,5.73164,5.73266,5.73082,5.73266,18000000.0
2007-01-24 15:57:00,5.73292,5.73292,5.73131,5.73192,10000000.0
2007-01-24 15:58:00,5.73109,5.73259,5.73086,5.73243,22000000.0
2007-01-24 15:59:00,5.73142,5.73255,5.73099,5.73238,12000000.0
2007-01-24 16:00:00,5.73366,5.73375,5.73177,5.73351,12000000.0
2007-01-24 16:01:00,5.73309,5.73388,5.73178,5.73388,12000000.0
2007-01-24 16:02:00,5.73414,5.73503,5.7333,5.73437,13000000.0
2007-01-24 16:03:00,5.73423,5.73484,5.73217,5.73418,13000000.0
2007-01-24 16:04:00,5.73263,5.7345,5.73258,5.73386,11000000.0
2007-01-24 16:05:00,5.73356,5.73454,5.73331,5.73355,9000000.0
2007-01-24 16:06:00,5.73297,5.73444,5.73273,5.7344,14000000.0
2007-01-24 16:07:00,5.73366,5.73373,5.73177,5.73293,15000000.0
2007-01-24 16:08:00,5.73354,5.73388,5.73243,5.73322,15000000.0
2007-01-24 16:09:00,5.73343,5.73451,5.73268,5.73418,17000000.0
2007-01-24 16:10:00,5.7328,5.73399,5.73272,5.73394,14000000.0
2007-01-24 16:11:00,5.7338,5.73499,5.7332,5.73463,9000000.0
2007-01-24 16:12:00,5.73356,5.73448,5.7333,5.73381,15000000.0
2007-01-24 16:13:00,5.73408,5.73547,5.73338,5.73497,14000000.0
2007-01-24 16:14:00,5.7356,5.7356,5.73415,5.73529,12000000.0
2007-01-24 16:15:00,5.73416,5.73505,5.7337,5.73414,14000000.0
2007-01-24 16:16:00,5.7332,5.73369,5.7322,5.7323,13000000.0
2007-01-24 16:17:00,5.73331,5.73376,5.73236,5.73376,18000000.0
2007-01-24 16:18:00,5.73278,5.7343,5.73247,5.73308,13000000.0
2007-01-24 16:19:00,5.7331,5.73444,5.7331,5.73444,8000000.0
2007-01-24 16:20:00,5.73532,5.73559,5.73409,5.73529,13000000.0
2007-01-24 16:21:00,5.73547,5.73646,5.73402,5.73402,12000000.0
2007-01-24 16:22:00,5.73512,5.73677,5.73475,5.73677,11000000.0
2007-01-24 16:23:00,5.73622,5.73622,5.7349,5.73601,14000000.0
2007-01-24 16:24:00,5.73498,5.73626,5.73453,5.73563,15000000.0
2007-01-24 16:25:00,5.73725,5.73801,5.73643,5.73801,11000000.0
2007-01-24 16:26:00,5.73851,5.73863,5.73707,5.73789,8000000.0
2007-01-24 16:27:00,5.73683,5.73771,5.73528,5.73679,10000000.0
2007-01-24 16:28:00,5.73582,5.73667,5.73461,5.73503,15000000.0
2007-01-24 16:29:00,5.73421,5.73516,5.73352,5.73352,7000000.0
2007-01-24 16:30:00,5.73443,5.7353,5.73396,5.73435,16000000.0
2007-01-24 16:31:00,5.73332,5.73501,5.73332,5.7346,14000000.0
2007-01-24 16:32:00,5.73407,5.73417,5.73268,5.7328,7000000.0
2007-01-24 16:33:00,5.7336,5.73451,5.73336,5.73356,8000000.0
2007-01-24 16:34:00,5.73336,5.73435,5.73251,5.73251,8000000.0
2007-01-24 16:35:00,5.73251,5.73368,5.73231,5.73231,9000000.0
2007-01-24 16:36:00,5.73437,5.73437,5.73232,5.73232,13000000.0
2007-01-24 16:37:00,5.73246,5.73378,5.73205,5.73274,18000000.0
2007-01-24 16:38:00,5.73322,5.73409,5.73246,5.73302,18000000.0
2007-01-24 16:39:00,5.73391,5.73442,5.73254,5.73442,20000000.0
2007-01-24 16:40:00,5.73399,5.73414,5.73264,5.73341,13000000.0
2007-01-24 16:41:00,5.7348,5.7348,5.732,5.73289,20000000.0
2007-01-24 16:42:00,5.73224,5.7326,5.73073,5.73127,18000000.0
2007-01-24 16:43:00,5.72972,5.73073,5.72904,5.73073,15000000.0
2007-01-24 16:44:00,5.73014,5.731,5.72869,5.72978,20000000.0
2007-01-24 16:45:00,5.73048,5.73073,5.72927,5.72927,13000000.0
2007-01-24 16:46:00,5.72961,5.73094,5.72961,5.73029,15000000.0
2007-01-24 16:47:00,5.72994,5.73077,5.72994,5.73043,8000000.0
2007-01-24 16:48:00,5.73198,5.73198,5.73045,5.73167,11000000.0
2007-01-24 16:49:00,5.73133,5.73205,5.73054,5.73054,12000000.0
2007-01-24 16:50:00,5.73121,5.73244,5.73117,5.7319,15000000.0
2007-01-24 16:51:00,5.73119,5.73245,5.731,5.73109,18000000.0
2007-01-24 16:52:00,5.73118,5.73198,5.73047,5.73108,14000000.0
2007-01-24 16:53:00,5.73137,5.73166,5.73052,5.73141,8000000.0
2007-01-24 16:54:00,5.73154,5.73154,5.7303,5.73044,11000000.0
2007-01-24 16:55:00,5.73114,5.73202,5.73016,5.73177,12000000.0
2007-01-24 16:56:00,5.73099,5.73284,5.73048,5.73284,10000000.0
2007-01-24 16:57:00,5.73356,5.73395,5.73159,5.73261,8000000.0
2007-01-24 16:58:00,5.73154,5.73195,5.73086,5.73189,9000000.0
2007-01-24 16:59:00,5.73193,5.73193,5.73066,5.73184,13000000.0
2007-01-24 17:00:00,5.73138,5.73205,5.73042,5.73175,11000000.0
2007-01-24 17:01:00,5.73184,5.7329,5.73148,5.73232,12000000.0
2007-01-24 17:02:00,5.73191,5.73241,5.73131,5.73218,10000000.0
2007-01-24 17:03:00,5.73176,5.73244,5.73072,5.73123,16000000.0
2007-01-24 17:04:00,5.73187,5.73351,5.73133,5.73351,13000000.0
2007-01-24 17:05:00,5.73323,5.73359,5.73232,5.73359,16000000.0
2007-01-24 17:06:00,5.73351,5.73373,5.73263,5.73263,12000000.0
2007-01-24 17:07:00,5.73368,5.73431,5.73322,5.73431,8000000.0
2007-01-24 17:08:00,5.73368,5.73406,5.73316,5.73332,21000000.0
2007-01-24 17:09:00,5.73348,5.73461,5.73271,5.73399,16000000.0
2007-01-24 17:10:00,5.73464,5.73474,5.73311,5.73311,11000000.0
2007-01-24 17:11:00,5.73408,5.73425,5.73228,5.73332,11000000.0
2007-01-24 17:12:00,5.73283,5.73323,5.73185,5.73208,9000000.0
2007-01-24 17:13:00,5.73337,5.7357,5.73302,5.7357,9000000.0
2007-01-24 17:14:00,5.73707,5.73731,5.73625,5.73712,17000000.0
2007-01-24 17:15:00,5.73733,5.7378,5.73638,5.73775,11000000.0
2007-01-24 17:16:00,5.73784,5.73848,5.73683,5.73743,15000000.0
2007-01-24 17:17:00,5.73942,5.7431,5.73886,5.7431,13000000.0
2007-01-24 17:18:00,5.74384,5.74642,5.7426,5.74642,15000000.0
2007-01-24 17:19:00,5.74599,5.74672,5.74464,5.74672,17000000.0
2007-01-24 17:20:00,5.74566,5.74653,5.74441,5.74582,12000000.0
2007-01-24 17:21:00,5.74551,5.74611,5.74436,5.74458,7000000.0
2007-01-24 17:22:00,5.74409,5.7446,5.7429,5.74413,14000000.0
2007-01-24 17:23:00,5.74338,5.7441,5.74205,5.74305,13000000.0
2007-01-24 17:24:00,5.74423,5.74568,5.74274,5.74568,9000000.0
2007-01-24 17:25:00,5.74518,5.74649,5.74393,5.74649,11000000.0
2007-01-24 17:26:00,5.74705,5.74819,5.74633,5.74752,16000000.0
2007-01-24 17:27:00,5.74699,5.7487,5.74672,5.7487,9000000.0
2007-01-24 17:28:00,5.74773,5.74836,5.746,5.74757,15000000.0
2007-01-24 17:29:00,5.74568,5.74697,5.74532,5.74695,11000000.0
2007-01-24 17:30:00,5.74657,5.74657,5.74417,5.74566,19000000.0
2007-01-24 17:31:00,5.74642,5.74642,5.74494,5.7453,11000000.0
2007-01-24 17:32:00,5.7451,5.74555,5.74428,5.74555,9000000.0
2007-01-24 17:33:00,5.74505,5.74577,5.74444,5.74556,10000000.0
2007-01-24 17:34:00,5.74578,5.74578,5.74365,5.74408,14000000.0
2007-01-24 17:35:00,5.74395,5.74414,5.7427,5.74367,13000000.0
2007-01-24 17:36:00,5.74467,5.74467,5.74367,5.74373,11000000.0
2007-01-24 17:37:00,5.74342,5.74465,5.74287,5.7435,15000000.0
2007-01-24 17:38:00,5.74444,5.74483,5.74319,5.74449,17000000.0
2007-01-24 17:39:00,5.74472,5.74472,5.74276,5.74318,8000000.0
2007-01-24 17:40:00,5.74239,5.74306,5.74136,5.743,12000000.0
2007-01-24 17:41:00,5.74208,5.74267,5.74064,5.74173,21000000.0
2007-01-24 17:42:00,5.74165,5.74227,5.74104,5.74109,13000000.0
2007-01-24 17:43:00,5.74085,5.74236,5.74062,5.74156,11000000.0
2007-01-24 17:44:00,5.74283,5.74446,5.74143,5.74446,19000000.0
2007-01-24 17:45:00,5.7455,5.74578,5.74353,5.74578,10000000.0
2007-01-24 17:46:00,5.74533,5.74533,5.74413,5.74455,13000000.0
2007-01-24 17:47:00,5.74403,5.74482,5.74331,5.74445,9000000.0
2007-01-24 17:48:00,5.74336,5.74549,5.74336,5.74525,14000000.0
2007-01-24 17:49:00,5.74592,5.74613,5.74527,5.74613,14000000.0
2007-01-24 17:50:00,5.74481,5.74597,5.74432,5.7451,17000000.0
2007-01-24 17:51:00,5.74554,5.74657,5.74383,5.74562,13000000.0
2007-01-24 17:52:00,5.74516,5.74581,5.74412,5.74513,24000000.0
2007-01-24 17:53:00,5.74564,5.74626,5.74393,5.74547,16000000.0
2007-01-24 17:54:00,5.74555,5.74555,5.74389,5.74464,16000000.0
2007-01-24 17:55:00,5.74481,5.74501,5.74351,5.7444,13000000.0
2007-01-24 17:56:00,5.74503,5.74692,5.74377,5.74556,15000000.0
2007-01-24 17:57:00,5.74634,5.74668,5.74429,5.74538,10000000.0
2007-01-24 17:58:00,5.74569,5.74636,5.74486,5.74546,15000000.0
2007-01-24 17:59:00,5.74565,5.74576,5.74423,5.74571,13000000.0
2007-01-24 18:00:00,5.74352,5.74418,5.74277,5.74277,7000000.0
2007-01-24 18:01:00,5.74401,5.74401,5.74245,5.7434,18000000.0
2007-01-24 18:02:00,5.74175,5.74309,5.74134,5.74309,17000000.0
2007-01-24 18:03:00,5.74353,5.74491,5.7428,5.74469,16000000.0
2007-01-24 18:04:00,5.74503,5.74741,5.74503,5.74741,14000000.0
2007-01-24 18:05:00,5.74749,5.74749,5.74518,5.74716,13000000.0
2007-01-24 18:06:00,5.74726,5.74928,5.74708,5.74928,18000000.0
2007-01-24 18:07:00,5.74938,5.75059,5.74892,5.75039,12000000.0
2007-01-24 18:08:00,5.75053,5.75111,5.74949,5.75111,18000000.0
2007-01-24 18:09:00,5.75139,5.75191,5.74915,5.75116,12000000.0
2007-01-24 18:10:00,5.75065,5.75065,5.74918,5.75048,13000000.0
2007-01-24 18:11:00,5.75026,5.75026,5.74816,5.74907,10000000.0
2007-01-24 18:12:00,5.74863,5.74883,5.74673,5.74673,11000000.0
2007-01-24 18:13:00,5.74541,5.74696,5.74525,5.74651,14000000.0
2007-01-24 18:14:00,5.74717,5.7475,5.74645,5.74727,10000000.0
2007-01-24 18:15:00,5.74692,5.74773,5.74619,5.74773,10000000.0
2007-01-24 18:16:00,5.74674,5.74806,5.74647,5.74806,9000000.0
2007-01-24 18:17:00,5.74902,5.74902,5.7473,5.74789,18000000.0
2007-01-24 18:18:00,5.74869,5.74951,5.74807,5.74845,14000000.0
2007-01-24 18:19:00,5.74834,5.74878,5.74763,5.74787,10000000.0
2007-01-24 18:20:00,5.7478,5.74895,5.7478,5.74845,15000000.0
2007-01-24 18:21:00,5.74819,5.74819,5.7456,5.74677,18000000.0
2007-01-24 18:22:00,5.74708,5.74708,5.74486,5.74486,14000000.0
2007-01-24 18:23:00,5.74717,5.74748,5.74621,5.74728,7000000.0
2007-01-24 18:24:00,5.7475,5.74843,5.7471,5.74731,9000000.0
2007-01-24 18:25:00,5.74756,5.74897,5.74754,5.74883,13000000.0
2007-01-24 18:26:00,5.7494,5.74995,5.74886,5.74923,16000000.0
2007-01-24 18:27:00,5.74903,5.74903,5.74731,5.74899,14000000.0
2007-01-24 18:28:00,5.74896,5.74896,5.74757,5.74823,13000000.0
2007-01-24 18:29:00,5.74808,5.74847,5.74613,5.74613,11000000.0
2007-01-24 18:30:00,5.74678,5.74678,5.74558,5.74643,16000000.0
2007-01-24 18:31:00,5.74632,5.74639,5.74479,5.74617,12000000.0
2007-01-24 18:32:00,5.74713,5.74887,5.74667,5.74887,11000000.0
2007-01-24 18:33:00,5.74827,5.74832,5.74637,5.74668,13000000.0
2007-01-24 18:34:00,5.74714,5.74863,5.74688,5.74698,13000000.0
2007-01-24 18:35:00,5.74831,5.74863,5.74758,5.74806,18000000.0
2007-01-24 18:36:00,5.74719,5.74892,5.7471,5.74815,18000000.0
2007-01-24 18:37:00,5.74799,5.74886,5.74702,5.74886,18000000.0
2007-01-24 18:38:00,5.74739,5.74817,5.74658,5.74664,11000000.0
2007-01-24 18:39:00,5.74692,5.74767,5.74679,5.7476,11000000.0
2007-01-24 18:40:00,5.74664,5.74786,5.74664,5.74697,14000000.0
2007-01-24 18:41:00,5.74811,5.7483,5.74702,5.74727,16000000.0
2007-01-24 18:42:00,5.74836,5.74836,5.74699,5.74729,14000000.0
2007-01-24 18:43:00,5.74734,5.74832,5.74701,5.74832,10000000.0
2007-01-24 18:44:00,5.74781,5.74859,5.74667,5.74667,13000000.0
2007-01-24 18:45:00,5.74703,5.74847,5.74596,5.74768,13000000.0
2007-01-24 18:46:00,5.74735,5.74797,5.74632,5.74797,12000000.0
2007-01-24 18:47:00,5.74641,5.74805,5.74641,5.748,14000000.0
2007-01-24 18:48:00,5.74817,5.74868,5.74682,5.74868,15000000.0
2007-01-24 18:49:00,5.74876,5.74883,5.74714,5.74714,12000000.0
2007-01-24 18:50:00,5.74649,5.74712,5.74594,5.74712,9000000.0
2007-01-24 18:51:00,5.74649,5.74649,5.74487,5.74598,17000000.0
2007-01-24 18:52:00,5.74566,5.74616,5.74488,5.7457,9000000.0
2007-01-24 18:53:00,5.74574,5.74574,5.74408,5.74492,14000000.0
2007-01-24 18:54:00,5.74433,5.74527,5.74323,5.744,14000000.0
2007-01-24 18:55:00,5.74346,5.74488,5.74318,5.74451,10000000.0
2007-01-24 18:56:00,5.74431,5.74489,5.74351,5.74489,16000000.0
2007-01-24 18:57:00,5.7445,5.7445,5.74332,5.74332,17000000.0
2007-01-24 18:58:00,5.74309,5.74454,5.74284,5.74284,14000000.0
2007-01-24 18:59:00,5.74304,5.74505,5.74304,5.74451,14000000.0
2007-01-24 19:00:00,5.74556,5.7459,5.74484,5.74487,15000000.0
2007-01-24 19:01:00,5.7459,5.74727,5.74504,5.74727,15000000.0
2007-01-24 19:02:00,5.74791,5.74795,5.74645,5.74662,14000000.0
2007-01-24 19:03:00,5.74664,5.74736,5.74585,5.74693,14000000.0
2007-01-24 19:04:00,5.74707,5.74742,5.74533,5.747,12000000.0
2007-01-24 19:05:00,5.74725,5.74731,5.74557,5.7473,15000000.0
2007-01-24 19:06:00,5.74726,5.7483,5.74642,5.74813,16000000.0
2007-01-24 19:07:00,5.74708,5.74842,5.74611,5.7465,20000000.0
2007-01-24 19:08:00,5.74715,5.74856,5.74715,5.74833,8000000.0
2007-01-24 19:09:00,5.74873,5.74912,5.74702,5.74719,17000000.0
2007-01-24 19:10:00,5.74717,5.74878,5.74717,5.74839,9000000.0
2007-01-24 19:11:00,5.74878,5.74878,5.74743,5.7481,16000000.0
2007-01-24 19:12:00,5.74821,5.74888,5.74782,5.74853,13000000.0
2007-01-24 19:13:00,5.74739,5.74859,5.74739,5.74783,10000000.0
2007-01-24 19:14:00,5.74728,5.74879,5.74711,5.74865,20000000.0
2007-01-24 19:15:00,5.74794,5.74857,5.74733,5.74797,12000000.0
2007-01-24 19:16:00,5.74905,5.75004,5.74846,5.74978,8000000.0
2007-01-24 19:17:00,5.74879,5.74958,5.74794,5.74863,18000000.0
2007-01-24 19:18:00,5.74902,5.7495,5.74798,5.7495,11000000.0
2007-01-24 19:19:00,5.74972,5.74972,5.74862,5.74966,12000000.0
2007-01-24 19:20:00,5.74876,5.74924,5.74793,5.74923,14000000.0
2007-01-24 19:21:00,5.74749,5.7501,5.74749,5.7501,13000000.0
2007-01-24 19:22:00,5.75074,5.751,5.74936,5.75048,12000000.0
2007-01-24 19:23:00,5.75132,5.75137,5.74992,5.75103,14000000.0
2007-01-24 19:24:00,5.75091,5.75091,5.74923,5.75091,19000000.0
2007-01-24 19:25:00,5.75039,5.75039,5.74849,5.74875,8000000.0
2007-01-24 19:26:00,5.74792,5.74881,5.74767,5.74862,7000000.0
2007-01-24 19:27:00,5.74825,5.74916,5.7472,5.74768,20000000.0
2007-01-24 19:28:00,5.74793,5.74799,5.74675,5.74708,17000000.0
2007-01-24 19:29:00,5.74695,5.7477,5.74638,5.74638,10000000.0
2007-01-24 19:30:00,5.74612,5.74684,5.74504,5.74646,15000000.0
2007-01-24 19:31:00,5.74586,5.74791,5.74586,5.74674,11000000.0
2007-01-24 19:32:00,5.74701,5.74804,5.74701,5.74743,9000000.0
2007-01-24 19:33:00,5.74757,5.74807,5.74621,5.7477,14000000.0
2007-01-24 19:34:00,5.74762,5.74802,5.74658,5.74659,17000000.0
2007-01-24 19:35:00,5.74752,5.74756,5.74653,5.74675,8000000.0
2007-01-24 19:36:00,5.74595,5.74778,5.74595,5.74638,15000000.0
2007-01-24 19:37:00,5.74666,5.74774,5.74666,5.74745,8000000.0
2007-01-24 19:38:00,5.74796,5.74838,5.74676,5.74776,15000000.0
2007-01-24 19:39:00,5.74785,5.74909,5.74732,5.74848,17000000.0
2007-01-24 19:40:00,5.74827,5.74874,5.74753,5.74793,16000000.0
2007-01-24 19:41:00,5.74794,5.75008,5.74794,5.75008,11000000.0
2007-01-24 19:42:00,5.74939,5.74957,5.74809,5.74941,15000000.0
2007-01-24 19:43:00,5.74945,5.74961,5.74815,5.74894,14000000.0
2007-01-24 19:44:00,5.74826,5.74898,5.74762,5.74855,14000000.0
2007-01-24 19:45:00,5.74857,5.74933,5.74787,5.74807,15000000.0
2007-01-24 19:46:00,5.74767,5.74942,5.74717,5.74744,15000000.0
2007-01-24 19:47:00,5.74778,5.74917,5.74763,5.74832,16000000.0
2007-01-24 19:48:00,5.74886,5.74929,5.74785,5.749,16000000.0
2007-01-24 19:49:00,5.74867,5.74868,5.74766,5.74787,8000000.0
2007-01-24 19:50:00,5.74817,5.74834,5.74766,5.74798,9000000.0
2007-01-24 19:51:00,5.74735,5.74887,5.74735,5.74832,19000000.0
2007-01-24 19:52:00,5.74857,5.74896,5.74787,5.74787,11000000.0
2007-01-24 19:53:00,5.7483,5.74875,5.74728,5.74858,14000000.0
2007-01-24 19:54:00,5.74851,5.74852,5.74707,5.74726,18000000.0
2007-01-24 19:55:00,5.74773,5.74859,5.74692,5.7481,13000000.0
2007-01-24 19:56:00,5.74766,5.74824,5.74734,5.74816,10000000.0
2007-01-24 19:57:00,5.74848,5.7488,5.74744,5.74762,16000000.0
2007-01-24 19:58:00,5.74847,5.74847,5.74692,5.74748,15000000.0
2007-01-24 19:59:00,5.74717,5.74851,5.74684,5.74773,14000000.0
2007-01-24 20:00:00,5.74784,5.74813,5.74706,5.74742,11000000.0
2007-01-24 20:01:00,5.74695,5.74804,5.7458,5.74694,24000000.0
2007-01-24 20:02:00,5.7472,5.74765,5.7463,5.7472,11000000.0
2007-01-24 20:03:00,5.74742,5.74768,5.74684,5.74768,11000000.0
2007-01-24 20:04:00,5.74817,5.74837,5.7468,5.7468,10000000.0
2007-01-24 20:05:00,5.74707,5.74793,5.74673,5.74793,17000000.0
2007-01-24 20:06:00,5.74774,5.74788,5.74664,5.74664,10000000.0
2007-01-24 20:07:00,5.74771,5.74828,5.74693,5.74709,14000000.0
2007-01-24 20:08:00,5.74754,5.74814,5.74705,5.74814,13000000.0
2007-01-24 20:09:00,5.74776,5.74788,5.74676,5.74753,11000000.0
2007-01-24 20:10:00,5.74749,5.74838,5.74646,5.74838,11000000.0
2007-01-24 20:11:00,5.74626,5.74824,5.74626,5.74793,9000000.0
2007-01-24 20:12:00,5.74833,5.74866,5.74729,5.74785,16000000.0
2007-01-24 20:13:00,5.74822,5.74822,5.7464,5.7464,11000000.0
2007-01-24 20:14:00,5.74657,5.74768,5.74569,5.74696,19000000.0
2007-01-24 20:15:00,5.7465,5.74742,5.74573,5.747,13000000.0
2007-01-24 20:16:00,5.74836,5.74836,5.74567,5.74708,15000000.0
2007-01-24 20:17:00,5.7467,5.7475,5.74616,5.74726,8000000.0
2007-01-24 20:18:00,5.74739,5.74828,5.74642,5.74764,14000000.0
2007-01-24 20:19:00,5.74657,5.74807,5.74648,5.74648,14000000.0
2007-01-24 20:20:00,5.74714,5.74814,5.74676,5.74814,12000000.0
2007-01-24 20:21:00,5.7478,5.74837,5.74728,5.74767,9000000.0
2007-01-24 20:22:00,5.74707,5.74824,5.74687,5.74732,17000000.0
2007-01-24 20:23:00,5.7478,5.74816,5.74692,5.74692,11000000.0
2007-01-24 20:24:00,5.74703,5.74872,5.74696,5.74757,16000000.0
2007-01-24 20:25:00,5.74695,5.74833,5.74685,5.74743,11000000.0
2007-01-24 20:26:00,5.74752,5.74763,5.74667,5.74722,8000000.0
2007-01-24 20:27:00,5.74793,5.74815,5.74695,5.74795,13000000.0
2007-01-24 20:28:00,5.74798,5.74919,5.74762,5.74919,15000000.0
2007-01-24 20:29:00,5.74773,5.74827,5.74665,5.74741,16000000.0
2007-01-24 20:30:00,5.74686,5.74774,5.74671,5.74774,8000000.0
2007-01-24 20:31:00,5.74698,5.74832,5.74676,5.74832,18000000.0
2007-01-24 20:32:00,5.74846,5.74846,5.74768,5.74831,7000000.0
2007-01-24 20:33:00,5.74847,5.74865,5.74735,5.74735,13000000.0
2007-01-24 20:34:00,5.74711,5.74789,5.74624,5.74745,13000000.0
2007-01-24 20:35:00,5.74875,5.74922,5.74704,5.74797,9000000.0
2007-01-24 20:36:00,5.74839,5.7489,5.74776,5.74853,17000000.0
2007-01-24 20:37:00,5.74858,5.7486,5.74747,5.74824,14000000.0
2007-01-24 20:38:00,5.74833,5.74871,5.74726,5.74761,16000000.0
2007-01-24 20:39:00,5.74843,5.74844,5.74694,5.74765,14000000.0
2007-01-24 20:40:00,5.74795,5.74905,5.74732,5.74785,17000000.0
2007-01-24 20:41:00,5.74737,5.74875,5.74725,5.74875,16000000.0
2007-01-24 20:42:00,5.74869,5.7489,5.74763,5.74814,22000000.0
2007-01-24 20:43:00,5.74765,5.74861,5.74683,5.74784,18000000.0
2007-01-24 20:44:00,5.74771,5.74795,5.74683,5.74778,16000000.0
2007-01-24 20:45:00,5.74821,5.74838,5.74708,5.74729,8000000.0
2007-01-24 20:46:00,5.74788,5.74987,5.74758,5.74975,19000000.0
2007-01-24 20:47:00,5.7489,5.74936,5.74552,5.74552,12000000.0
2007-01-24 20:48:00,5.74713,5.74841,5.74713,5.74816,9000000.0
2007-01-24 20:49:00,5.74836,5.74928,5.74741,5.74872,19000000.0
2007-01-24 20:50:00,5.74824,5.74826,5.74721,5.74825,15000000.0
2007-01-24 20:51:00,5.74859,5.74863,5.74711,5.74724,9000000.0
2007-01-24 20:52:00,5.74736,5.74855,5.74733,5.74855,11000000.0
2007-01-24 20:53:00,5.74882,5.74935,5.74767,5.74822,15000000.0
2007-01-24 20:54:00,5.74812,5.74828,5.74733,5.74774,12000000.0
2007-01-24 20:55:00,5.74841,5.74881,5.74721,5.74736,18000000.0
2007-01-24 20:56:00,5.7467,5.74798,5.74661,5.7474,12000000.0
2007-01-24 20:57:00,5.74732,5.74783,5.7465,5.74745,13000000.0
2007-01-24 20:58:00,5.74755,5.74771,5.74644,5.74698,11000000.0
2007-01-24 20:59:00,5.74704,5.74736,5.74604,5.7471,11000000.0
2007-01-24 21:00:00,5.74728,5.74761,5.74617,5.74683,17000000.0
2007-01-24 21:01:00,5.74721,5.74744,5.74636,5.74647,10000000.0
2007-01-24 21:02:00,5.74606,5.74772,5.74606,5.74772,8000000.0
2007-01-24 21:03:00,5.74819,5.74819,5.7465,5.74763,19000000.0
2007-01-24 21:04:00,5.74629,5.74771,5.74598,5.74708,18000000.0
2007-01-24 21:05:00,5.7475,5.7479,5.74693,5.74693,14000000.0
2007-01-24 21:06:00,5.74722,5.74808,5.74705,5.74705,12000000.0
2007-01-24 21:07:00,5.74758,5.74818,5.74758,5.74798,10000000.0
2007-01-24 21:08:00,5.7479,5.74824,5.74712,5.7472,14000000.0
2007-01-24 21:09:00,5.74721,5.74861,5.74705,5.7485,16000000.0
2007-01-24 21:10:00,5.74836,5.74851,5.74726,5.74792,15000000.0
2007-01-24 21:11:00,5.74824,5.7485,5.74699,5.74699,13000000.0
2007-01-24 21:12:00,5.74744,5.74835,5.74666,5.74756,10000000.0
2007-01-24 21:13:00,5.7474,5.7484,5.74705,5.7481,14000000.0
2007-01-24 21:14:00,5.74796,5.7487,5.74764,5.74826,10000000.0
2007-01-24 21:15:00,5.74921,5.74953,5.7473,5.7473,15000000.0
2007-01-24 21:16:00,5.74831,5.74923,5.74785,5.74923,11000000.0
2007-01-24 21:17:00,5.74956,5.7497,5.74841,5.74935,13000000.0
2007-01-24 21:18:00,5.74916,5.74916,5.748,5.74817,17000000.0
2007-01-24 21:19:00,5.74839,5.74906,5.748,5.74863,12000000.0
2007-01-24 21:20:00,5.74848,5.7498,5.74828,5.74944,14000000.0
2007-01-24 21:21:00,5.74912,5.74943,5.748,5.7491,11000000.0
2007-01-24 21:22:00,5.74931,5.7494,5.74761,5.74853,9000000.0
2007-01-24 21:23:00,5.74886,5.74903,5.74796,5.74796,7000000.0
2007-01-24 21:24:00,5.74757,5.74816,5.74757,5.74788,11000000.0
2007-01-24 21:25:00,5.74798,5.74798,5.74734,5.74734,7000000.0
2007-01-24 21:26:00,5.74716,5.74758,5.74706,5.74712,13000000.0
2007-01-24 21:27:00,5.74733,5.74892,5.74733,5.74829,11000000.0
2007-01-24 21:28:00,5.74904,5.74942,5.74799,5.74799,15000000.0
2007-01-24 21:29:00,5.74853,5.74936,5.748,5.74879,12000000.0
2007-01-24 21:30:00,5.74903,5.74921,5.74766,5.74832,10000000.0
2007-01-24 21:31:00,5.74793,5.74893,5.7477,5.74772,10000000.0
2007-01-24 21:32:00,5.74736,5.74826,5.74705,5.74826,12000000.0
2007-01-24 21:33:00,5.74793,5.74882,5.7476,5.74853,19000000.0
2007-01-24 21:34:00,5.74796,5.74796,5.74677,5.74677,8000000.0
2007-01-24 21:35:00,5.74696,5.74796,5.74696,5.74743,20000000.0
2007-01-24 21:36:00,5.74701,5.74811,5.74571,5.74571,19000000.0
2007-01-24 21:37:00,5.74699,5.74715,5.74545,5.74715,19000000.0
2007-01-24 21:38:00,5.74639,5.74672,5.7449,5.74643,13000000.0
2007-01-24 21:39:00,5.74614,5.74645,5.74498,5.74598,17000000.0
2007-01-24 21:40:00,5.74576,5.74576,5.74486,5.74514,7000000.0
2007-01-24 21:41:00,5.74466,5.74522,5.74433,5.74521,11000000.0
2007-01-24 21:42:00,5.74511,5.74671,5.74478,5.74496,18000000.0
2007-01-24 21:43:00,5.74666,5.74719,5.74623,5.74687,13000000.0
2007-01-24 21:44:00,5.74616,5.74677,5.74479,5.74619,16000000.0
2007-01-24 21:45:00,5.74587,5.74607,5.74454,5.74454,11000000.0
2007-01-24 21:46:00,5.74463,5.74562,5.7442,5.74486,13000000.0
2007-01-24 21:47:00,5.74578,5.74636,5.74563,5.74616,13000000.0
2007-01-24 21:48:00,5.746,5.74666,5.7453,5.74552,17000000.0
2007-01-24 21:49:00,5.7459,5.74646,5.74493,5.74539,8000000.0
2007-01-24 21:50:00,5.74587,5.74587,5.74438,5.74579,11000000.0
2007-01-24 21:51:00,5.74553,5.74582,5.74446,5.74483,13000000.0
2007-01-24 21:52:00,5.74422,5.74478,5.74318,5.74452,13000000.0
2007-01-24 21:53:00,5.74443,5.74456,5.7432,5.74373,14000000.0
2007-01-24 21:54:00,5.7445,5.74467,5.74334,5.74334,11000000.0
2007-01-24 21:55:00,5.74339,5.74467,5.74326,5.74429,17000000.0
2007-01-24 21:56:00,5.74435,5.74435,5.74306,5.74306,12000000.0
2007-01-24 21:57:00,5.74388,5.74468,5.74287,5.74386,16000000.0
2007-01-24 21:58:00,5.7439,5.74423,5.74279,5.74279,9000000.0
2007-01-24 21:59:00,5.74345,5.74646,5.74345,5.74577,18000000.0
2007-01-24 22:00:00,5.74596,5.74709,5.74508,5.74556,13000000.0
2007-01-24 22:01:00,5.7456,5.74664,5.74514,5.74664,11000000.0
2007-01-24 22:02:00,5.74733,5.7476,5.74571,5.74572,17000000.0
2007-01-24 22:03:00,5.74631,5.74758,5.74562,5.74649,23000000.0
2007-01-24 22:04:00,5.7475,5.74844,5.74664,5.74797,15000000.0
2007-01-24 22:05:00,5.74687,5.74823,5.74662,5.74716,14000000.0
2007-01-24 22:06:00,5.74848,5.74848,5.7468,5.74719,15000000.0
2007-01-24 22:07:00,5.7481,5.7495,5.74768,5.7495,9000000.0
2007-01-24 22:08:00,5.74943,5.74948,5.74778,5.74911,18000000.0
2007-01-24 22:09:00,5.7488,5.74936,5.7481,5.74873,11000000.0
2007-01-24 22:10:00,5.74956,5.74983,5.74816,5.74846,7000000.0
2007-01-24 22:11:00,5.74892,5.74937,5.74809,5.74812,8000000.0
2007-01-24 22:12:00,5.74756,5.749,5.74733,5.74837,16000000.0
2007-01-24 22:13:00,5.74882,5.74882,5.74728,5.74836,24000000.0
2007-01-24 22:14:00,5.74755,5.74803,5.74664,5.74786,9000000.0
2007-01-24 22:15:00,5.74709,5.74814,5.74654,5.74654,10000000.0
2007-01-24 22:16:00,5.74689,5.74813,5.74653,5.74775,13000000.0
2007-01-24 22:17:00,5.74804,5.74804,5.74606,5.74632,20000000.0
2007-01-24 22:18:00,5.74624,5.74807,5.7462,5.74692,11000000.0
2007-01-24 22:19:00,5.74729,5.74884,5.74684,5.748,15000000.0
2007-01-24 22:20:00,5.74812,5.74812,5.74642,5.74642,16000000.0
2007-01-24 22:21:00,5.74695,5.74902,5.74695,5.74796,12000000.0
2007-01-24 22:22:00,5.74755,5.74793,5.74635,5.74758,14000000.0
2007-01-24 22:23:00,5.74779,5.74832,5.74659,5.74832,11000000.0
2007-01-24 22:24:00,5.74867,5.74867,5.74677,5.7475,16000000.0
2007-01-24 22:25:00,5.74679,5.74791,5.74647,5.74791,14000000.0
2007-01-24 22:26:00,5.74818,5.74821,5.74669,5.74669,10000000.0
2007-01-24 22:27:00,5.74663,5.74777,5.74657,5.7466,14000000.0
2007-01-24 22:28:00,5.74748,5.74796,5.7467,5.7467,12000000.0
2007-01-24 22:29:00,5.74655,5.74825,5.74655,5.74806,13000000.0
2007-01-24 22:30:00,5.7475,5.74867,5.7475,5.74836,8000000.0
2007-01-24 22:31:00,5.74854,5.74862,5.74743,5.74795,11000000.0
2007-01-24 22:32:00,5.74797,5.74797,5.74671,5.74671,20000000.0
2007-01-24 22:33:00,5.74652,5.74785,5.74652,5.74785,11000000.0
2007-01-24 22:34:00,5.74745,5.74806,5.74678,5.74681,10000000.0
2007-01-24 22:35:00,5.74703,5.74788,5.74644,5.74669,13000000.0
2007-01-24 22:36:00,5.74656,5.74732,5.74631,5.74631,9000000.0
2007-01-24 22:37:00,5.74715,5.74766,5.74625,5.74716,13000000.0
2007-01-24 22:38:00,5.74751,5.74769,5.74644,5.74709,9000000.0
2007-01-24 22:39:00,5.74712,5.74723,5.74614,5.74713,12000000.0
2007-01-24 22:40:00,5.7474,5.74771,5.74594,5.74678,9000000.0
2007-01-24 22:41:00,5.74781,5.74781,5.74627,5.74645,14000000.0
2007-01-24 22:42:00,5.74626,5.74644,5.74618,5.74626,13000000.0
2007-01-24 22:43:00,5.74622,5.74622,5.74557,5.74605,12000000.0
2007-01-24 22:44:00,5.74648,5.74751,5.746,5.74655,15000000.0
2007-01-24 22:45:00,5.74626,5.74693,5.74565,5.74582,13000000.0
2007-01-24 22:46:00,5.74603,5.74729,5.74583,5.74594,14000000.0
2007-01-24 22:47:00,5.74705,5.74718,5.74557,5.74557,15000000.0
2007-01-24 22:48:00,5.7461,5.74757,5.7461,5.74649,13000000.0
2007-01-24 22:49:00,5.74645,5.74758,5.7463,5.74655,13000000.0
2007-01-24 22:50:00,5.74612,5.74747,5.74596,5.7472,15000000.0
2007-01-24 22:51:00,5.74668,5.74692,5.74555,5.74555,14000000.0
2007-01-24 22:52:00,5.74555,5.7465,5.7453,5.7464,9000000.0
2007-01-24 22:53:00,5.74646,5.74666,5.74527,5.74608,15000000.0
2007-01-24 22:54:00,5.74721,5.74721,5.74617,5.7462,17000000.0
2007-01-24 22:55:00,5.74569,5.74675,5.74481,5.74554,16000000.0
2007-01-24 22:56:00,5.74622,5.74707,5.7457,5.7461,13000000.0
2007-01-24 22:57:00,5.74583,5.74677,5.74526,5.7461,8000000.0
2007-01-24 22:58:00,5.74619,5.74622,5.74463,5.74538,8000000.0
2007-01-24 22:59:00,5.74536,5.74647,5.74527,5.74647,19000000.0
2007-01-24 23:00:00,5.74609,5.74697,5.74565,5.74645,10000000.0
2007-01-24 23:01:00,5.7478,5.74805,5.74673,5.74685,7000000.0
2007-01-24 23:02:00,5.74793,5.74793,5.74622,5.74636,15000000.0
2007-01-24 23:03:00,5.74674,5.74824,5.74664,5.74824,17000000.0
2007-01-24 23:04:00,5.74751,5.74751,5.74576,5.74638,19000000.0
2007-01-24 23:05:00,5.74737,5.74737,5.74585,5.74689,9000000.0
2007-01-24 23:06:00,5.7474,5.7474,5.74601,5.74709,12000000.0
2007-01-24 23:07:00,5.74647,5.74651,5.74555,5.74621,14000000.0
2007-01-24 23:08:00,5.74662,5.74742,5.74576,5.74742,16000000.0
2007-01-24 23:09:00,5.74678,5.74756,5.74634,5.74635,9000000.0
2007-01-24 23:10:00,5.74623,5.74751,5.7459,5.74658,12000000.0
2007-01-24 23:11:00,5.74601,5.74727,5.74536,5.7466,14000000.0
2007-01-24 23:12:00,5.74584,5.74682,5.74554,5.74575,7000000.0
2007-01-24 23:13:00,5.74541,5.74599,5.74475,5.74475,14000000.0
2007-01-24 23:14:00,5.74489,5.74682,5.74479,5.74614,19000000.0
2007-01-24 23:15:00,5.74655,5.74655,5.74558,5.74606,13000000.0
2007-01-24 23:16:00,5.74619,5.74663,5.74497,5.74532,15000000.0
2007-01-24 23:17:00,5.74634,5.74643,5.74509,5.74525,11000000.0
2007-01-24 23:18:00,5.74509,5.74658,5.74509,5.74524,12000000.0
2007-01-24 23:19:00,5.74551,5.74693,5.74548,5.74564,14000000.0
2007-01-24 23:20:00,5.74545,5.74595,5.745,5.74515,19000000.0
2007-01-24 23:21:00,5.74492,5.74628,5.7449,5.74559,7000000.0
2007-01-24 23:22:00,5.74482,5.746,5.74431,5.74556,15000000.0
2007-01-24 23:23:00,5.7461,5.74638,5.74481,5.74541,11000000.0
2007-01-24 23:24:00,5.74489,5.74534,5.74407,5.74514,14000000.0
2007-01-24 23:25:00,5.74517,5.74561,5.74479,5.74513,11000000.0
2007-01-24 23:26:00,5.7452,5.74601,5.74456,5.7457,14000000.0
2007-01-24 23:27:00,5.74551,5.7466,5.74551,5.74624,11000000.0
2007-01-24 23:28:00,5.74639,5.74715,5.74568,5.74597,12000000.0
2007-01-24 23:29:00,5.74591,5.74713,5.74591,5.74643,16000000.0
2007-01-24 23:30:00,5.7463,5.7463,5.74369,5.7446,20000000.0
2007-01-24 23:31:00,5.74544,5.74544,5.74379,5.745,11000000.0
2007-01-24 23:32:00,5.74361,5.74459,5.74276,5.74423,16000000.0
2007-01-24 23:33:00,5.74352,5.74384,5.74272,5.74272,12000000.0
2007-01-24 23:34:00,5.74323,5.74393,5.74216,5.74216,13000000.0
2007-01-24 23:35:00,5.74185,5.74354,5.74185,5.74244,9000000.0
2007-01-24 23:36:00,5.74341,5.74428,5.74297,5.74428,9000000.0
2007-01-24 23:37:00,5.74371,5.74371,5.74205,5.74284,14000000.0
2007-01-24 23:38:00,5.74355,5.74355,5.74266,5.74339,13000000.0
2007-01-24 23:39:00,5.74311,5.74394,5.74219,5.74282,17000000.0
2007-01-24 23:40:00,5.74292,5.74394,5.7423,5.74252,12000000.0
2007-01-24 23:41:00,5.74279,5.74336,5.74153,5.74331,17000000.0
2007-01-24 23:42:00,5.74232,5.74389,5.74182,5.74182,22000000.0
2007-01-24 23:43:00,5.74176,5.74364,5.74176,5.74364,15000000.0
2007-01-24 23:44:00,5.7437,5.7439,5.7425,5.74254,14000000.0
2007-01-24 23:45:00,5.74199,5.74243,5.74199,5.7421,20000000.0
2007-01-24 23:46:00,5.74222,5.74373,5.74222,5.74373,14000000.0
2007-01-24 23:47:00,5.7444,5.74452,5.74268,5.74344,10000000.0
2007-01-24 23:48:00,5.74254,5.74374,5.74254,5.74325,18000000.0
2007-01-24 23:49:00,5.74325,5.74344,5.74205,5.74277,14000000.0
2007-01-24 23:50:00,5.74247,5.74387,5.74247,5.74348,13000000.0
2007-01-24 23:51:00,5.74272,5.74331,5.74208,5.74225,8000000.0
2007-01-24 23:52:00,5.74234,5.74367,5.74226,5.74254,16000000.0
2007-01-24 23:53:00,5.74366,5.74366,5.74233,5.74329,18000000.0
2007-01-24 23:54:00,5.74378,5.74378,5.74255,5.74288,12000000.0
2007-01-24 23:55:00,5.74278,5.74331,5.74191,5.74282,19000000.0
2007-01-24 23:56:00,5.74139,5.74274,5.74074,5.74164,14000000.0
2007-01-24 23:57:00,5.74149,5.74252,5.741,5.741,16000000.0
2007-01-24 23:58:00,5.74179,5.74186,5.74016,5.74051,13000000.0
2007-01-24 23:59:00,5.74078,5.74214,5.74078,5.74112,14000000.0
2007-01-25 00:00:00,5.74118,5.74217,5.74084,5.74085,17000000.0
2007-01-25 00:01:00,5.74005,5.74168,5.73969,5.74118,12000000.0
2007-01-25 00:02:00,5.74059,5.74059,5.73964,5.73975,15000000.0
2007-01-25 00:03:00,5.73978,5.74215,5.73978,5.74127,14000000.0
2007-01-25 00:04:00,5.74107,5.74307,5.74063,5.74307,12000000.0
2007-01-25 00:05:00,5.74193,5.74287,5.74153,5.74218,12000000.0
2007-01-25 00:06:00,5.74149,5.74291,5.74149,5.74291,12000000.0
2007-01-25 00:07:00,5.74326,5.74333,5.74204,5.74204,11000000.0
2007-01-25 00:08:00,5.74227,5.74402,5.74169,5.74169,15000000.0
2007-01-25 00:09:00,5.74198,5.7437,5.74198,5.7429,12000000.0
2007-01-25 00:10:00,5.74263,5.74385,5.74256,5.74307,19000000.0
2007-01-25 00:11:00,5.74265,5.74314,5.74229,5.74245,8000000.0
2007-01-25 00:12:00,5.74257,5.74513,5.74257,5.74379,9000000.0
2007-01-25 00:13:00,5.74376,5.74446,5.74284,5.74359,13000000.0
2007-01-25 00:14:00,5.74208,5.74427,5.74208,5.74245,14000000.0
2007-01-25 00:15:00,5.74188,5.74188,5.74143,5.74169,12000000.0
2007-01-25 00:16:00,5.74183,5.74371,5.74183,5.74261,12000000.0
2007-01-25 00:17:00,5.74353,5.74423,5.74291,5.74307,10000000.0
2007-01-25 00:18:00,5.74285,5.74456,5.74247,5.7441,19000000.0
2007-01-25 00:19:00,5.74381,5.74599,5.74361,5.74416,12000000.0
2007-01-25 00:20:00,5.74509,5.7455,5.74412,5.74452,11000000.0
2007-01-25 00:21:00,5.74449,5.74449,5.74332,5.74332,14000000.0
2007-01-25 00:22:00,5.74338,5.74442,5.74277,5.74406,13000000.0
2007-01-25 00:23:00,5.74339,5.74339,5.74166,5.74166,13000000.0
2007-01-25 00:24:00,5.74219,5.74526,5.74219,5.74398,9000000.0
2007-01-25 00:25:00,5.74422,5.74512,5.74371,5.74469,13000000.0
2007-01-25 00:26:00,5.74531,5.74552,5.74431,5.7445,14000000.0
2007-01-25 00:27:00,5.74472,5.74558,5.74394,5.74406,15000000.0
2007-01-25 00:28:00,5.7433,5.74456,5.74282,5.74427,7000000.0
2007-01-25 00:29:00,5.74391,5.74444,5.74298,5.74298,17000000.0
2007-01-25 00:30:00,5.74289,5.74318,5.74281,5.74281,9000000.0
2007-01-25 00:31:00,5.74338,5.74379,5.74297,5.74379,13000000.0
2007-01-25 00:32:00,5.74384,5.74386,5.74325,5.74354,8000000.0
2007-01-25 00:33:00,5.74329,5.74454,5.74271,5.74271,19000000.0
2007-01-25 00:34:00,5.74365,5.7447,5.74344,5.74374,15000000.0
2007-01-25 00:35:00,5.74418,5.74448,5.74329,5.74329,12000000.0
2007-01-25 00:36:00,5.74312,5.74328,5.7428,5.74328,15000000.0
2007-01-25 00:37:00,5.74354,5.74445,5.74304,5.74398,15000000.0
2007-01-25 00:38:00,5.74387,5.74566,5.74342,5.74534,18000000.0
2007-01-25 00:39:00,5.74538,5.74591,5.74466,5.74466,20000000.0
2007-01-25 00:40:00,5.74601,5.74663,5.74537,5.74576,10000000.0
2007-01-25 00:41:00,5.74528,5.74651,5.74528,5.74549,9000000.0
2007-01-25 00:42:00,5.74518,5.74539,5.74441,5.74469,16000000.0
2007-01-25 00:43:00,5.74475,5.7465,5.74475,5.7454,16000000.0
2007-01-25 00:44:00,5.74477,5.74512,5.74371,5.74371,10000000.0
2007-01-25 00:45:00,5.74371,5.74511,5.74306,5.74456,16000000.0
2007-01-25 00:46:00,5.74541,5.74597,5.74455,5.74455,12000000.0
2007-01-25 00:47:00,5.74566,5.74582,5.74491,5.74575,8000000.0
2007-01-25 00:48:00,5.74537,5.74638,5.74452,5.74452,16000000.0
2007-01-25 00:49:00,5.74504,5.74589,5.74496,5.74549,11000000.0
2007-01-25 00:50:00,5.74501,5.74669,5.74495,5.74596,9000000.0
2007-01-25 00:51:00,5.74675,5.74697,5.74522,5.74557,9000000.0
2007-01-25 00:52:00,5.74539,5.74658,5.74499,5.74634,18000000.0
2007-01-25 00:53:00,5.74521,5.74546,5.74483,5.74493,12000000.0
2007-01-25 00:54:00,5.74496,5.74502,5.74476,5.74478,12000000.0
2007-01-25 00:55:00,5.74594,5.74633,5.74466,5.74466,11000000.0
2007-01-25 00:56:00,5.74476,5.74582,5.74421,5.74469,14000000.0
2007-01-25 00:57:00,5.74447,5.74606,5.74447,5.74481,15000000.0
2007-01-25 00:58:00,5.74465,5.74569,5.74443,5.74513,9000000.0
2007-01-25 00:59:00,5.7447,5.74519,5.74346,5.74445,17000000.0
2007-01-25 01:00:00,5.74363,5.74446,5.74313,5.74344,12000000.0
2007-01-25 01:01:00,5.74459,5.74474,5.74373,5.74381,15000000.0
2007-01-25 01:02:00,5.74418,5.74463,5.743,5.74358,10000000.0
2007-01-25 01:03:00,5.74442,5.74542,5.74385,5.74435,13000000.0
2007-01-25 01:04:00,5.74413,5.7455,5.74376,5.74516,13000000.0
2007-01-25 01:05:00,5.74531,5.74543,5.74347,5.74383,13000000.0
2007-01-25 01:06:00,5.74404,5.74533,5.74404,5.74463,12000000.0
2007-01-25 01:07:00,5.74424,5.7454,5.74354,5.74473,13000000.0
2007-01-25 01:08:00,5.74454,5.74584,5.74397,5.74584,15000000.0
2007-01-25 01:09:00,5.74576,5.74578,5.74452,5.74488,17000000.0
2007-01-25 01:10:00,5.74441,5.74541,5.74441,5.74479,10000000.0
2007-01-25 01:11:00,5.74518,5.74562,5.74435,5.74442,11000000.0
2007-01-25 01:12:00,5.74446,5.74499,5.74367,5.74499,10000000.0
2007-01-25 01:13:00,5.74469,5.745,5.74393,5.7444,11000000.0
2007-01-25 01:14:00,5.74436,5.74575,5.74423,5.74575,13000000.0
2007-01-25 01:15:00,5.74592,5.74592,5.74479,5.74479,9000000.0
2007-01-25 01:16:00,5.74597,5.74633,5.74485,5.74526,12000000.0
2007-01-25 01:17:00,5.74523,5.74736,5.74523,5.74696,11000000.0
2007-01-25 01:18:00,5.74732,5.7486,5.7467,5.74817,12000000.0
2007-01-25 01:19:00,5.74747,5.74747,5.74662,5.74716,19000000.0
2007-01-25 01:20:00,5.74661,5.74838,5.74645,5.74719,11000000.0
2007-01-25 01:21:00,5.74699,5.74843,5.74699,5.74729,12000000.0
2007-01-25 01:22:00,5.74857,5.74857,5.74708,5.74834,9000000.0
2007-01-25 01:23:00,5.74752,5.74789,5.74618,5.74618,13000000.0
2007-01-25 01:24:00,5.74726,5.74779,5.74629,5.74672,14000000.0
2007-01-25 01:25:00,5.74652,5.74726,5.74615,5.74615,11000000.0
2007-01-25 01:26:00,5.7468,5.74749,5.74644,5.74749,10000000.0
2007-01-25 01:27:00,5.7474,5.74801,5.74642,5.74642,17000000.0
2007-01-25 01:28:00,5.74702,5.74755,5.74603,5.74612,13000000.0
2007-01-25 01:29:00,5.74606,5.74706,5.74595,5.74595,19000000.0
2007-01-25 01:30:00,5.7469,5.74775,5.7461,5.74614,15000000.0
2007-01-25 01:31:00,5.74616,5.74783,5.74616,5.74696,15000000.0
2007-01-25 01:32:00,5.7465,5.74739,5.74619,5.7469,12000000.0
2007-01-25 01:33:00,5.74636,5.74679,5.74541,5.74576,8000000.0
2007-01-25 01:34:00,5.74619,5.74725,5.74571,5.74592,18000000.0
2007-01-25 01:35:00,5.74583,5.74691,5.74555,5.74691,12000000.0
2007-01-25 01:36:00,5.74612,5.74695,5.7461,5.74694,16000000.0
2007-01-25 01:37:00,5.74576,5.74631,5.74474,5.74503,15000000.0
2007-01-25 01:38:00,5.74501,5.74647,5.74501,5.74624,18000000.0
2007-01-25 01:39:00,5.74637,5.74691,5.74574,5.74618,10000000.0
2007-01-25 01:40:00,5.74541,5.7456,5.74489,5.74489,11000000.0
2007-01-25 01:41:00,5.74469,5.74485,5.74462,5.74485,16000000.0
2007-01-25 01:42:00,5.74508,5.74648,5.74508,5.74644,14000000.0
2007-01-25 01:43:00,5.7454,5.74657,5.74526,5.74592,16000000.0
2007-01-25 01:44:00,5.74608,5.74615,5.74445,5.74503,15000000.0
2007-01-25 01:45:00,5.74486,5.74583,5.74419,5.74491,16000000.0
2007-01-25 01:46:00,5.74468,5.74547,5.74463,5.74539,9000000.0
2007-01-25 01:47:00,5.74503,5.74564,5.74374,5.74464,17000000.0
2007-01-25 01:48:00,5.74466,5.74494,5.74364,5.74391,16000000.0
2007-01-25 01:49:00,5.74367,5.74424,5.74333,5.7442,10000000.0
2007-01-25 01:50:00,5.743,5.74428,5.743,5.74407,11000000.0
2007-01-25 01:51:00,5.74403,5.74462,5.74293,5.74453,12000000.0
2007-01-25 01:52:00,5.74329,5.74545,5.74316,5.74482,12000000.0
2007-01-25 01:53:00,5.74459,5.7455,5.74341,5.74549,18000000.0
2007-01-25 01:54:00,5.74399,5.74538,5.74399,5.74537,14000000.0
2007-01-25 01:55:00,5.74471,5.74598,5.74429,5.74546,18000000.0
2007-01-25 01:56:00,5.74664,5.74687,5.74519,5.746,8000000.0
2007-01-25 01:57:00,5.74518,5.74661,5.7451,5.74661,13000000.0
2007-01-25 01:58:00,5.74612,5.74653,5.74531,5.74599,11000000.0
2007-01-25 01:59:00,5.74451,5.74547,5.74432,5.74483,11000000.0
2007-01-25 02:00:00,5.745,5.74624,5.74495,5.74624,16000000.0
2007-01-25 02:01:00,5.74456,5.74577,5.74442,5.74575,21000000.0
2007-01-25 02:02:00,5.74553,5.74598,5.7445,5.74598,10000000.0
2007-01-25 02:03:00,5.7454,5.74644,5.74521,5.74644,8000000.0
2007-01-25 02:04:00,5.74626,5.74626,5.74523,5.74543,14000000.0
2007-01-25 02:05:00,5.74618,5.74618,5.74445,5.74521,14000000.0
2007-01-25 02:06:00,5.74682,5.74682,5.7452,5.74618,15000000.0
2007-01-25 02:07:00,5.74623,5.7465,5.74495,5.7461,10000000.0
2007-01-25 02:08:00,5.74619,5.74649,5.74488,5.74638,16000000.0
2007-01-25 02:09:00,5.74655,5.74669,5.74441,5.74512,18000000.0
2007-01-25 02:10:00,5.74539,5.7464,5.74454,5.74482,16000000.0
2007-01-25 02:11:00,5.74553,5.74553,5.74393,5.74488,14000000.0
2007-01-25 02:12:00,5.74514,5.74598,5.74514,5.7454,10000000.0
2007-01-25 02:13:00,5.74526,5.74572,5.74443,5.7454,15000000.0
2007-01-25 02:14:00,5.74528,5.7459,5.74466,5.7448,19000000.0
2007-01-25 02:15:00,5.74487,5.74594,5.74435,5.74594,12000000.0
2007-01-25 02:16:00,5.74589,5.74589,5.74428,5.74565,18000000.0
2007-01-25 02:17:00,5.74483,5.74535,5.74368,5.7439,14000000.0
2007-01-25 02:18:00,5.74433,5.74676,5.74433,5.7459,12000000.0
2007-01-25 02:19:00,5.74659,5.74659,5.74501,5.74623,14000000.0
2007-01-25 02:20:00,5.7453,5.74672,5.74525,5.74649,13000000.0
2007-01-25 02:21:00,5.74546,5.74764,5.74546,5.74715,15000000.0
2007-01-25 02:22:00,5.74713,5.74713,5.7456,5.74564,13000000.0
2007-01-25 02:23:00,5.74581,5.74681,5.74558,5.74558,16000000.0
2007-01-25 02:24:00,5.74556,5.74657,5.74498,5.74498,17000000.0
2007-01-25 02:25:00,5.74495,5.74631,5.74489,5.74535,10000000.0
2007-01-25 02:26:00,5.74526,5.74715,5.74524,5.74524,13000000.0
2007-01-25 02:27:00,5.74608,5.74692,5.74578,5.74673,7000000.0
2007-01-25 02:28:00,5.74639,5.74639,5.74522,5.74555,9000000.0
2007-01-25 02:29:00,5.74668,5.74696,5.7455,5.7455,20000000.0
2007-01-25 02:30:00,5.74526,5.74615,5.74509,5.74576,11000000.0
2007-01-25 02:31:00,5.7462,5.74726,5.74571,5.74652,9000000.0
2007-01-25 02:32:00,5.74701,5.74746,5.74588,5.74746,13000000.0
2007-01-25 02:33:00,5.74756,5.74763,5.74571,5.74747,14000000.0
2007-01-25 02:34:00,5.74788,5.74788,5.74683,5.7474,17000000.0
2007-01-25 02:35:00,5.74718,5.74744,5.74663,5.74674,15000000.0
2007-01-25 02:36:00,5.74786,5.74786,5.74581,5.74715,14000000.0
2007-01-25 02:37:00,5.74685,5.74874,5.74685,5.74726,13000000.0
2007-01-25 02:38:00,5.74875,5.74875,5.74715,5.74831,14000000.0
2007-01-25 02:39:00,5.74865,5.74882,5.74749,5.74784,15000000.0
2007-01-25 02:40:00,5.74751,5.74856,5.74706,5.74742,12000000.0
2007-01-25 02:41:00,5.74727,5.74828,5.74697,5.74792,13000000.0
2007-01-25 02:42:00,5.74701,5.7485,5.74695,5.74774,16000000.0
2007-01-25 02:43:00,5.7481,5.7488,5.74734,5.74762,18000000.0
2007-01-25 02:44:00,5.74829,5.74884,5.74764,5.74884,10000000.0
2007-01-25 02:45:00,5.74933,5.74962,5.74808,5.7481,14000000.0
2007-01-25 02:46:00,5.74843,5.74907,5.74818,5.74905,18000000.0
2007-01-25 02:47:00,5.74796,5.74945,5.74796,5.74816,17000000.0
2007-01-25 02:48:00,5.74987,5.74987,5.74841,5.74873,7000000.0
2007-01-25 02:49:00,5.74948,5.74981,5.74847,5.74948,13000000.0
2007-01-25 02:50:00,5.74875,5.74925,5.74785,5.74795,14000000.0
2007-01-25 02:51:00,5.74912,5.74953,5.74826,5.74855,15000000.0
2007-01-25 02:52:00,5.7485,5.74921,5.74832,5.74857,15000000.0
2007-01-25 02:53:00,5.74827,5.74939,5.74809,5.74809,9000000.0
2007-01-25 02:54:00,5.7479,5.74901,5.74711,5.74831,13000000.0
2007-01-25 02:55:00,5.74951,5.74981,5.74821,5.74914,11000000.0
2007-01-25 02:56:00,5.74911,5.74946,5.74793,5.7481,18000000.0
2007-01-25 02:57:00,5.74823,5.74913,5.74803,5.74879,13000000.0
2007-01-25 02:58:00,5.74857,5.74893,5.74753,5.74853,9000000.0
2007-01-25 02:59:00,5.74843,5.74865,5.74737,5.74819,14000000.0
2007-01-25 03:00:00,5.74758,5.74882,5.74742,5.74804,11000000.0
2007-01-25 03:01:00,5.74781,5.74887,5.74698,5.74887,11000000.0
2007-01-25 03:02:00,5.74853,5.74853,5.74744,5.74772,11000000.0
2007-01-25 03:03:00,5.74736,5.74818,5.74679,5.7472,23000000.0
2007-01-25 03:04:00,5.74686,5.74808,5.74683,5.74699,11000000.0
2007-01-25 03:05:00,5.74727,5.74787,5.74615,5.74615,17000000.0
2007-01-25 03:06:00,5.74664,5.74737,5.74655,5.74737,9000000.0
2007-01-25 03:07:00,5.74719,5.74809,5.74625,5.74751,15000000.0
2007-01-25 03:08:00,5.747,5.74837,5.74674,5.747,12000000.0
2007-01-25 03:09:00,5.74632,5.74834,5.74622,5.74734,15000000.0
2007-01-25 03:10:00,5.74692,5.74824,5.74623,5.74724,19000000.0
2007-01-25 03:11:00,5.74723,5.74773,5.74657,5.74682,15000000.0
2007-01-25 03:12:00,5.74712,5.74788,5.74646,5.74743,18000000.0
2007-01-25 03:13:00,5.74697,5.74715,5.74561,5.74565,18000000.0
2007-01-25 03:14:00,5.74523,5.74712,5.74523,5.74677,10000000.0
2007-01-25 03:15:00,5.74651,5.74771,5.7465,5.7465,7000000.0
2007-01-25 03:16:00,5.74628,5.74685,5.74606,5.7465,8000000.0
2007-01-25 03:17:00,5.74653,5.7473,5.74625,5.74706,10000000.0
2007-01-25 03:18:00,5.7471,5.74746,5.74569,5.74738,15000000.0
2007-01-25 03:19:00,5.74726,5.74761,5.74622,5.7466,10000000.0
2007-01-25 03:20:00,5.74638,5.74683,5.74548,5.74604,16000000.0
2007-01-25 03:21:00,5.74619,5.74755,5.74619,5.74688,11000000.0
2007-01-25 03:22:00,5.74658,5.747,5.74567,5.74567,10000000.0
2007-01-25 03:23:00,5.74527,5.74728,5.74527,5.74687,12000000.0
2007-01-25 03:24:00,5.74739,5.74766,5.74597,5.74597,13000000.0
2007-01-25 03:25:00,5.74744,5.74744,5.74562,5.74562,11000000.0
2007-01-25 03:26:00,5.74571,5.74714,5.74571,5.74663,13000000.0
2007-01-25 03:27:00,5.74661,5.74747,5.74629,5.74656,14000000.0
2007-01-25 03:28:00,5.74634,5.74761,5.74626,5.74626,18000000.0
2007-01-25 03:29:00,5.74659,5.74745,5.74643,5.74726,15000000.0
2007-01-25 03:30:00,5.74763,5.74763,5.74651,5.74651,10000000.0
2007-01-25 03:31:00,5.747,5.74774,5.74651,5.74653,13000000.0
2007-01-25 03:32:00,5.74602,5.74762,5.74569,5.74731,16000000.0
2007-01-25 03:33:00,5.74723,5.74723,5.74576,5.74576,13000000.0
2007-01-25 03:34:00,5.74582,5.74601,5.74407,5.74586,16000000.0
2007-01-25 03:35:00,5.74618,5.74618,5.74475,5.74525,10000000.0
2007-01-25 03:36:00,5.74547,5.74647,5.74485,5.74549,11000000.0
2007-01-25 03:37:00,5.74466,5.74593,5.74416,5.74526,13000000.0
2007-01-25 03:38:00,5.74552,5.74605,5.74456,5.74486,13000000.0
2007-01-25 03:39:00,5.74567,5.7458,5.74436,5.74512,13000000.0
2007-01-25 03:40:00,5.74565,5.74565,5.74405,5.74417,12000000.0
2007-01-25 03:41:00,5.74467,5.74553,5.74392,5.74497,16000000.0
2007-01-25 03:42:00,5.74349,5.74487,5.74322,5.74487,21000000.0
2007-01-25 03:43:00,5.7448,5.74488,5.74345,5.74417,18000000.0
2007-01-25 03:44:00,5.74398,5.74519,5.74328,5.74328,15000000.0
2007-01-25 03:45:00,5.74451,5.74493,5.74355,5.74368,9000000.0
2007-01-25 03:46:00,5.74537,5.74537,5.74348,5.74409,8000000.0
2007-01-25 03:47:00,5.74476,5.74505,5.74364,5.74364,11000000.0
2007-01-25 03:48:00,5.74447,5.74598,5.74414,5.74595,9000000.0
2007-01-25 03:49:00,5.74539,5.74539,5.74413,5.74524,16000000.0
2007-01-25 03:50:00,5.74416,5.7458,5.74416,5.74513,19000000.0
2007-01-25 03:51:00,5.74448,5.74521,5.74417,5.74499,9000000.0
2007-01-25 03:52:00,5.74485,5.74543,5.74427,5.74427,19000000.0
2007-01-25 03:53:00,5.74418,5.74533,5.74418,5.74461,10000000.0
2007-01-25 03:54:00,5.74489,5.74576,5.74419,5.74454,17000000.0
2007-01-25 03:55:00,5.74438,5.74589,5.74408,5.7456,16000000.0
2007-01-25 03:56:00,5.74567,5.7469,5.74513,5.74672,7000000.0
2007-01-25 03:57:00,5.74635,5.7464,5.74529,5.74529,11000000.0
2007-01-25 03:58:00,5.74471,5.74569,5.74283,5.74283,12000000.0
2007-01-25 03:59:00,5.7427,5.74342,5.74126,5.7433,17000000.0
2007-01-25 04:00:00,5.7429,5.7436,5.74183,5.74261,12000000.0
2007-01-25 04:01:00,5.74289,5.74594,5.74289,5.7447,16000000.0
2007-01-25 04:02:00,5.74488,5.74671,5.74449,5.74671,14000000.0
2007-01-25 04:03:00,5.74736,5.74736,5.74644,5.74733,12000000.0
2007-01-25 04:04:00,5.74762,5.74802,5.74671,5.74737,16000000.0
2007-01-25 04:05:00,5.74752,5.74792,5.74545,5.7466,13000000.0
2007-01-25 04:06:00,5.74604,5.74659,5.74459,5.74569,16000000.0
2007-01-25 04:07:00,5.74628,5.74687,5.74488,5.74646,13000000.0
2007-01-25 04:08:00,5.74723,5.74736,5.74532,5.74652,14000000.0
2007-01-25 04:09:00,5.7467,5.7467,5.74555,5.74607,10000000.0
2007-01-25 04:10:00,5.7454,5.7462,5.7449,5.74591,12000000.0
2007-01-25 04:11:00,5.74423,5.74583,5.74399,5.74431,14000000.0
2007-01-25 04:12:00,5.74421,5.74524,5.74349,5.74461,19000000.0
2007-01-25 04:13:00,5.74428,5.74479,5.74312,5.74398,20000000.0
2007-01-25 04:14:00,5.74388,5.74449,5.74303,5.74312,12000000.0
2007-01-25 04:15:00,5.74434,5.74445,5.7436,5.74395,8000000.0
2007-01-25 04:16:00,5.74335,5.74441,5.74319,5.74391,13000000.0
2007-01-25 04:17:00,5.74434,5.74547,5.74379,5.74432,15000000.0
2007-01-25 04:18:00,5.74559,5.74559,5.74422,5.74449,9000000.0
2007-01-25 04:19:00,5.74438,5.74505,5.74341,5.74505,12000000.0
2007-01-25 04:20:00,5.7434,5.74429,5.7427,5.7427,9000000.0
2007-01-25 04:21:00,5.74261,5.74439,5.74261,5.74413,17000000.0
2007-01-25 04:22:00,5.74442,5.74456,5.7428,5.74302,14000000.0
2007-01-25 04:23:00,5.74364,5.74423,5.74284,5.74302,10000000.0
2007-01-25 04:24:00,5.74295,5.74322,5.74295,5.74307,12000000.0
2007-01-25 04:25:00,5.744,5.7449,5.74385,5.74446,10000000.0
2007-01-25 04:26:00,5.74437,5.74501,5.74397,5.74445,7000000.0
2007-01-25 04:27:00,5.74412,5.74547,5.74398,5.74547,15000000.0
2007-01-25 04:28:00,5.74446,5.7451,5.74389,5.74389,7000000.0
2007-01-25 04:29:00,5.74555,5.74587,5.74435,5.74494,14000000.0
2007-01-25 04:30:00,5.74458,5.74544,5.74437,5.74453,11000000.0
2007-01-25 04:31:00,5.74475,5.74583,5.74437,5.74583,15000000.0
2007-01-25 04:32:00,5.74593,5.74594,5.74482,5.74594,17000000.0
2007-01-25 04:33:00,5.74641,5.74641,5.74527,5.74595,14000000.0
2007-01-25 04:34:00,5.74618,5.74695,5.74506,5.74695,9000000.0
2007-01-25 04:35:00,5.74638,5.74706,5.74532,5.74641,12000000.0
2007-01-25 04:36:00,5.74625,5.74655,5.74508,5.7465,12000000.0
2007-01-25 04:37:00,5.74572,5.74658,5.74536,5.74658,12000000.0
2007-01-25 04:38:00,5.74684,5.74689,5.74345,5.74589,11000000.0
2007-01-25 04:39:00,5.74561,5.74585,5.74413,5.74554,17000000.0
2007-01-25 04:40:00,5.74602,5.74602,5.74475,5.74524,9000000.0
2007-01-25 04:41:00,5.74394,5.74502,5.74358,5.745,10000000.0
2007-01-25 04:42:00,5.74459,5.74487,5.7435,5.74425,8000000.0
2007-01-25 04:43:00,5.74472,5.74479,5.74339,5.74421,18000000.0
2007-01-25 04:44:00,5.74392,5.74454,5.74341,5.74341,9000000.0
2007-01-25 04:45:00,5.74415,5.74415,5.74286,5.74411,9000000.0
2007-01-25 04:46:00,5.74433,5.74434,5.74269,5.74433,16000000.0
2007-01-25 04:47:00,5.74457,5.7448,5.74324,5.7448,12000000.0
2007-01-25 04:48:00,5.74531,5.74553,5.74372,5.74482,10000000.0
2007-01-25 04:49:00,5.745,5.74506,5.74384,5.74506,16000000.0
2007-01-25 04:50:00,5.74403,5.7455,5.74373,5.74424,16000000.0
2007-01-25 04:51:00,5.74454,5.74536,5.74437,5.74458,20000000.0
2007-01-25 04:52:00,5.74482,5.74502,5.74399,5.74442,13000000.0
2007-01-25 04:53:00,5.74439,5.74579,5.74416,5.74551,11000000.0
2007-01-25 04:54:00,5.74572,5.74578,5.7443,5.74558,11000000.0
2007-01-25 04:55:00,5.74553,5.74584,5.74428,5.74428,12000000.0
2007-01-25 04:56:00,5.74458,5.74638,5.74432,5.74432,16000000.0
2007-01-25 04:57:00,5.74479,5.74546,5.74426,5.74449,7000000.0
2007-01-25 04:58:00,5.7454,5.7462,5.74455,5.74553,13000000.0
2007-01-25 04:59:00,5.74525,5.74616,5.74463,5.74541,17000000.0
2007-01-25 05:00:00,5.74504,5.74638,5.74504,5.74566,10000000.0
2007-01-25 05:01:00,5.74563,5.74681,5.74563,5.74615,13000000.0
2007-01-25 05:02:00,5.74563,5.74714,5.74563,5.74714,18000000.0
2007-01-25 05:03:00,5.7468,5.74751,5.74626,5.74751,9000000.0
2007-01-25 05:04:00,5.74714,5.74767,5.74616,5.74667,12000000.0
2007-01-25 05:05:00,5.74681,5.74712,5.74634,5.74634,10000000.0
2007-01-25 05:06:00,5.74613,5.74728,5.74602,5.74704,20000000.0
2007-01-25 05:07:00,5.74727,5.74727,5.74542,5.74668,10000000.0
2007-01-25 05:08:00,5.74543,5.74577,5.74409,5.74468,17000000.0
2007-01-25 05:09:00,5.74421,5.74585,5.74421,5.74451,15000000.0
2007-01-25 05:10:00,5.74537,5.74537,5.74386,5.74467,10000000.0
2007-01-25 05:11:00,5.74486,5.74486,5.74313,5.74366,16000000.0
2007-01-25 05:12:00,5.74427,5.74491,5.74364,5.74364,7000000.0
2007-01-25 05:13:00,5.74452,5.74574,5.74406,5.74432,12000000.0
2007-01-25 05:14:00,5.74531,5.74572,5.74441,5.74453,14000000.0
2007-01-25 05:15:00,5.74471,5.74595,5.7447,5.74567,16000000.0
2007-01-25 05:16:00,5.74623,5.74623,5.74516,5.74605,15000000.0
2007-01-25 05:17:00,5.74534,5.74561,5.74486,5.74555,10000000.0
2007-01-25 05:18:00,5.74562,5.74586,5.74501,5.74585,13000000.0
2007-01-25 05:19:00,5.74561,5.74631,5.74423,5.74466,13000000.0
2007-01-25 05:20:00,5.74478,5.74668,5.74478,5.74668,20000000.0
2007-01-25 05:21:00,5.74665,5.74668,5.74492,5.74492,9000000.0
2007-01-25 05:22:00,5.74452,5.74602,5.74438,5.74539,17000000.0
2007-01-25 05:23:00,5.74594,5.74609,5.74456,5.74497,14000000.0
2007-01-25 05:24:00,5.74536,5.74677,5.74465,5.7458,19000000.0
2007-01-25 05:25:00,5.74553,5.74668,5.74539,5.74539,13000000.0
2007-01-25 05:26:00,5.74503,5.74634,5.7442,5.74463,13000000.0
2007-01-25 05:27:00,5.74486,5.74575,5.74432,5.74493,13000000.0
2007-01-25 05:28:00,5.74528,5.74528,5.7438,5.74417,10000000.0
2007-01-25 05:29:00,5.7441,5.7449,5.74339,5.74403,17000000.0
2007-01-25 05:30:00,5.74452,5.7462,5.74439,5.74535,21000000.0
2007-01-25 05:31:00,5.74573,5.74644,5.74513,5.74602,13000000.0
2007-01-25 05:32:00,5.74601,5.74731,5.74565,5.74565,16000000.0
2007-01-25 05:33:00,5.74497,5.74704,5.74497,5.74704,13000000.0
2007-01-25 05:34:00,5.74626,5.74805,5.74626,5.74763,13000000.0
2007-01-25 05:35:00,5.74857,5.74871,5.74771,5.74821,14000000.0
2007-01-25 05:36:00,5.74819,5.74837,5.74677,5.74794,18000000.0
2007-01-25 05:37:00,5.7463,5.74761,5.74619,5.74701,12000000.0
2007-01-25 05:38:00,5.74608,5.7473,5.74607,5.74694,13000000.0
2007-01-25 05:39:00,5.74736,5.74752,5.74576,5.74634,21000000.0
2007-01-25 05:40:00,5.74718,5.74745,5.74589,5.74699,14000000.0
2007-01-25 05:41:00,5.74524,5.74669,5.74524,5.74634,13000000.0
2007-01-25 05:42:00,5.74601,5.74645,5.74562,5.74612,8000000.0
2007-01-25 05:43:00,5.74625,5.74709,5.74574,5.74647,13000000.0
2007-01-25 05:44:00,5.74656,5.74747,5.74544,5.74544,13000000.0
2007-01-25 05:45:00,5.74618,5.74738,5.746,5.74635,24000000.0
2007-01-25 05:46:00,5.74654,5.74686,5.74601,5.74614,14000000.0
2007-01-25 05:47:00,5.74622,5.74692,5.74577,5.74619,11000000.0
2007-01-25 05:48:00,5.74602,5.74691,5.74531,5.74555,18000000.0
2007-01-25 05:49:00,5.74532,5.74565,5.7453,5.74533,10000000.0
2007-01-25 05:50:00,5.74598,5.74686,5.74549,5.74549,10000000.0
2007-01-25 05:51:00,5.74547,5.7468,5.74547,5.74582,11000000.0
2007-01-25 05:52:00,5.74604,5.74714,5.74604,5.74714,19000000.0
2007-01-25 05:53:00,5.74704,5.74707,5.74676,5.74707,15000000.0
2007-01-25 05:54:00,5.74696,5.74696,5.7461,5.7461,7000000.0
2007-01-25 05:55:00,5.74595,5.74722,5.74522,5.74578,12000000.0
2007-01-25 05:56:00,5.74623,5.74677,5.74563,5.74677,16000000.0
2007-01-25 05:57:00,5.74689,5.74699,5.74669,5.74669,11000000.0
2007-01-25 05:58:00,5.74673,5.74696,5.74665,5.74667,22000000.0
2007-01-25 05:59:00,5.74665,5.74701,5.74663,5.74696,9000000.0
2007-01-25 06:00:00,5.74712,5.74744,5.74562,5.74663,17000000.0
2007-01-25 06:01:00,5.74708,5.74708,5.74523,5.74523,18000000.0
2007-01-25 06:02:00,5.74646,5.7469,5.74581,5.74633,18000000.0
2007-01-25 06:03:00,5.74709,5.74729,5.74598,5.7463,16000000.0
2007-01-25 06:04:00,5.7459,5.7459,5.74516,5.74528,8000000.0
2007-01-25 06:05:00,5.74539,5.747,5.74539,5.74634,10000000.0
2007-01-25 06:06:00,5.74642,5.74746,5.74607,5.74658,27000000.0
2007-01-25 06:07:00,5.74623,5.74766,5.74542,5.74632,17000000.0
2007-01-25 06:08:00,5.74591,5.74745,5.74532,5.74532,14000000.0
2007-01-25 06:09:00,5.74537,5.74734,5.74537,5.74711,13000000.0
2007-01-25 06:10:00,5.74635,5.74804,5.74635,5.74729,14000000.0
2007-01-25 06:11:00,5.74696,5.74787,5.74571,5.7468,16000000.0
2007-01-25 06:12:00,5.74651,5.74677,5.74547,5.74581,17000000.0
2007-01-25 06:13:00,5.74651,5.74706,5.74596,5.74631,14000000.0
2007-01-25 06:14:00,5.74632,5.74723,5.74621,5.74723,12000000.0
2007-01-25 06:15:00,5.74634,5.74716,5.74514,5.74517,13000000.0
2007-01-25 06:16:00,5.74525,5.74568,5.74453,5.74474,14000000.0
2007-01-25 06:17:00,5.74452,5.74529,5.74446,5.74457,11000000.0
2007-01-25 06:18:00,5.74499,5.74514,5.7438,5.74489,12000000.0
2007-01-25 06:19:00,5.74512,5.74512,5.74386,5.74486,19000000.0
2007-01-25 06:20:00,5.74373,5.74407,5.74309,5.74351,11000000.0
2007-01-25 06:21:00,5.74363,5.74427,5.7428,5.74408,9000000.0
2007-01-25 06:22:00,5.74442,5.74448,5.74284,5.7429,22000000.0
2007-01-25 06:23:00,5.74281,5.74433,5.74281,5.74424,18000000.0
2007-01-25 06:24:00,5.74432,5.7449,5.74342,5.74477,8000000.0
2007-01-25 06:25:00,5.7432,5.74468,5.74309,5.74434,9000000.0
2007-01-25 06:26:00,5.74452,5.74516,5.74343,5.74366,13000000.0
2007-01-25 06:27:00,5.74414,5.74609,5.74414,5.74498,15000000.0
2007-01-25 06:28:00,5.74439,5.74485,5.74429,5.74471,18000000.0
2007-01-25 06:29:00,5.74455,5.74574,5.74455,5.74568,16000000.0
2007-01-25 06:30:00,5.74606,5.74607,5.74584,5.74604,10000000.0
2007-01-25 06:31:00,5.74568,5.74621,5.74404,5.74426,13000000.0
2007-01-25 06:32:00,5.74455,5.74507,5.74428,5.74428,10000000.0
2007-01-25 06:33:00,5.74439,5.74566,5.74419,5.74553,10000000.0
2007-01-25 06:34:00,5.74607,5.74621,5.74413,5.74429,15000000.0
2007-01-25 06:35:00,5.7443,5.74614,5.74383,5.74454,13000000.0
2007-01-25 06:36:00,5.7447,5.74599,5.7438,5.74557,23000000.0
2007-01-25 06:37:00,5.74529,5.74529,5.74442,5.74442,11000000.0
2007-01-25 06:38:00,5.74447,5.74508,5.7436,5.7437,17000000.0
2007-01-25 06:39:00,5.74375,5.74561,5.74358,5.74461,8000000.0
2007-01-25 06:40:00,5.74412,5.74587,5.74412,5.74496,15000000.0
2007-01-25 06:41:00,5.74512,5.74562,5.74398,5.74398,15000000.0
2007-01-25 06:42:00,5.74428,5.74445,5.74402,5.74445,16000000.0
2007-01-25 06:43:00,5.74457,5.7459,5.74445,5.74524,12000000.0
2007-01-25 06:44:00,5.74505,5.74527,5.74502,5.74516,13000000.0
2007-01-25 06:45:00,5.74537,5.74537,5.74403,5.74403,14000000.0
2007-01-25 06:46:00,5.74438,5.74487,5.74343,5.74483,12000000.0
2007-01-25 06:47:00,5.74457,5.74512,5.74399,5.74399,11000000.0
2007-01-25 06:48:00,5.74399,5.74494,5.74336,5.74394,15000000.0
2007-01-25 06:49:00,5.74384,5.74505,5.74384,5.74471,17000000.0
2007-01-25 06:50:00,5.74352,5.7449,5.74341,5.74483,13000000.0
2007-01-25 06:51:00,5.74378,5.7447,5.74293,5.7447,8000000.0
2007-01-25 06:52:00,5.74378,5.74452,5.74268,5.74362,14000000.0
2007-01-25 06:53:00,5.74379,5.74506,5.74354,5.74426,13000000.0
2007-01-25 06:54:00,5.74425,5.74484,5.74412,5.74445,8000000.0
2007-01-25 06:55:00,5.74472,5.74505,5.74413,5.74477,10000000.0
2007-01-25 06:56:00,5.74418,5.74534,5.7438,5.74534,11000000.0
2007-01-25 06:57:00,5.74456,5.74474,5.74355,5.74419,17000000.0
2007-01-25 06:58:00,5.74416,5.74504,5.7436,5.74373,12000000.0
2007-01-25 06:59:00,5.74419,5.7456,5.74408,5.74524,14000000.0
2007-01-25 07:00:00,5.74531,5.7454,5.74395,5.74499,11000000.0
2007-01-25 07:01:00,5.7445,5.74507,5.74374,5.7444,10000000.0
2007-01-25 07:02:00,5.74512,5.74542,5.74382,5.74382,14000000.0
2007-01-25 07:03:00,5.74414,5.74502,5.74414,5.74452,7000000.0
2007-01-25 07:04:00,5.74474,5.74632,5.74466,5.74591,16000000.0
2007-01-25 07:05:00,5.74576,5.7461,5.74409,5.74529,15000000.0
2007-01-25 07:06:00,5.7451,5.74605,5.74431,5.74605,16000000.0
2007-01-25 07:07:00,5.7462,5.74744,5.7457,5.74708,12000000.0
2007-01-25 07:08:00,5.74646,5.74719,5.74575,5.74669,8000000.0
2007-01-25 07:09:00,5.74698,5.74722,5.74621,5.74718,8000000.0
2007-01-25 07:10:00,5.74669,5.74671,5.74483,5.74581,16000000.0
2007-01-25 07:11:00,5.7458,5.7458,5.74363,5.74538,17000000.0
2007-01-25 07:12:00,5.74468,5.74555,5.74282,5.74374,20000000.0
2007-01-25 07:13:00,5.7441,5.7441,5.74275,5.7441,18000000.0
2007-01-25 07:14:00,5.74375,5.74375,5.7427,5.7434,11000000.0
2007-01-25 07:15:00,5.74356,5.74382,5.74184,5.74307,18000000.0
2007-01-25 07:16:00,5.74329,5.74427,5.74213,5.74244,18000000.0
2007-01-25 07:17:00,5.74226,5.74341,5.7419,5.7425,12000000.0
2007-01-25 07:18:00,5.74345,5.74413,5.74248,5.74304,18000000.0
2007-01-25 07:19:00,5.74232,5.74356,5.74232,5.74349,14000000.0
2007-01-25 07:20:00,5.74389,5.74389,5.74199,5.7423,18000000.0
2007-01-25 07:21:00,5.74246,5.74395,5.742,5.7438,13000000.0
2007-01-25 07:22:00,5.74377,5.74416,5.74283,5.74298,14000000.0
2007-01-25 07:23:00,5.7431,5.74422,5.74286,5.74389,15000000.0
2007-01-25 07:24:00,5.74353,5.74402,5.74244,5.74323,16000000.0
2007-01-25 07:25:00,5.74351,5.74437,5.74286,5.7434,15000000.0
2007-01-25 07:26:00,5.74374,5.74374,5.74257,5.74267,13000000.0
2007-01-25 07:27:00,5.7431,5.74473,5.7431,5.74428,12000000.0
2007-01-25 07:28:00,5.7437,5.74458,5.74344,5.74376,22000000.0
2007-01-25 07:29:00,5.74374,5.74496,5.74311,5.74375,16000000.0
2007-01-25 07:30:00,5.74387,5.7444,5.74309,5.74309,14000000.0
2007-01-25 07:31:00,5.74291,5.74515,5.74291,5.74465,13000000.0
2007-01-25 07:32:00,5.74533,5.74611,5.74471,5.74535,9000000.0
2007-01-25 07:33:00,5.74484,5.74523,5.74414,5.74458,7000000.0
2007-01-25 07:34:00,5.7451,5.74601,5.74451,5.74499,18000000.0
2007-01-25 07:35:00,5.74533,5.74656,5.74513,5.74622,9000000.0
2007-01-25 07:36:00,5.74697,5.74697,5.74484,5.74587,13000000.0
2007-01-25 07:37:00,5.74587,5.74622,5.74542,5.74573,11000000.0
2007-01-25 07:38:00,5.74567,5.74712,5.7455,5.74712,11000000.0
2007-01-25 07:39:00,5.74638,5.74772,5.74631,5.74663,19000000.0
2007-01-25 07:40:00,5.74628,5.74665,5.74547,5.74547,11000000.0
2007-01-25 07:41:00,5.74524,5.74623,5.74524,5.74614,7000000.0
2007-01-25 07:42:00,5.74482,5.74635,5.74472,5.74488,13000000.0
2007-01-25 07:43:00,5.74459,5.74553,5.74409,5.74546,14000000.0
2007-01-25 07:44:00,5.74494,5.74533,5.74429,5.74513,10000000.0
2007-01-25 07:45:00,5.74458,5.74502,5.74389,5.74502,8000000.0
2007-01-25 07:46:00,5.74439,5.74478,5.74315,5.7439,13000000.0
2007-01-25 07:47:00,5.74533,5.74533,5.74423,5.74423,15000000.0
2007-01-25 07:48:00,5.74439,5.74511,5.74375,5.74375,13000000.0
2007-01-25 07:49:00,5.74397,5.74495,5.74396,5.74407,10000000.0
2007-01-25 07:50:00,5.74422,5.74502,5.74371,5.74428,17000000.0
2007-01-25 07:51:00,5.74451,5.74457,5.74414,5.74422,16000000.0
2007-01-25 07:52:00,5.74451,5.74514,5.74393,5.74485,13000000.0
2007-01-25 07:53:00,5.74425,5.74485,5.74371,5.74426,10000000.0
2007-01-25 07:54:00,5.74333,5.74485,5.74318,5.74485,11000000.0
2007-01-25 07:55:00,5.74423,5.74435,5.74338,5.74367,12000000.0
2007-01-25 07:56:00,5.74408,5.74536,5.74379,5.744,13000000.0
2007-01-25 07:57:00,5.74402,5.74488,5.74352,5.74365,8000000.0
2007-01-25 07:58:00,5.74558,5.74652,5.74495,5.74546,14000000.0
2007-01-25 07:59:00,5.74549,5.74709,5.74549,5.7461,15000000.0
2007-01-25 08:00:00,5.74611,5.74731,5.746,5.74646,10000000.0
2007-01-25 08:01:00,5.74652,5.74718,5.74537,5.74537,13000000.0
2007-01-25 08:02:00,5.74488,5.74701,5.74488,5.74634,14000000.0
2007-01-25 08:03:00,5.74704,5.74748,5.74604,5.74615,12000000.0
2007-01-25 08:04:00,5.74764,5.74767,5.74645,5.74693,16000000.0
2007-01-25 08:05:00,5.74724,5.74817,5.7471,5.7478,14000000.0
2007-01-25 08:06:00,5.74832,5.7484,5.74689,5.748,19000000.0
2007-01-25 08:07:00,5.74749,5.74805,5.74606,5.74606,19000000.0
2007-01-25 08:08:00,5.7477,5.7477,5.74665,5.7473,11000000.0
2007-01-25 08:09:00,5.74711,5.74773,5.74651,5.74773,10000000.0
2007-01-25 08:10:00,5.74774,5.74788,5.74674,5.74681,16000000.0
2007-01-25 08:11:00,5.74688,5.74775,5.74672,5.7475,9000000.0
2007-01-25 08:12:00,5.74715,5.74769,5.74657,5.74713,10000000.0
2007-01-25 08:13:00,5.74688,5.74737,5.74626,5.74644,11000000.0
2007-01-25 08:14:00,5.74586,5.74727,5.7457,5.74723,12000000.0
2007-01-25 08:15:00,5.74709,5.74714,5.74542,5.74616,15000000.0
2007-01-25 08:16:00,5.74586,5.74689,5.74581,5.74687,14000000.0
2007-01-25 08:17:00,5.74648,5.74698,5.74613,5.7466,10000000.0
2007-01-25 08:18:00,5.74708,5.74708,5.7451,5.7451,9000000.0
2007-01-25 08:19:00,5.74484,5.7472,5.74484,5.74592,11000000.0
2007-01-25 08:20:00,5.74567,5.7462,5.745,5.74518,11000000.0
2007-01-25 08:21:00,5.7457,5.74648,5.74508,5.74648,20000000.0
2007-01-25 08:22:00,5.74536,5.7459,5.74472,5.74548,8000000.0
2007-01-25 08:23:00,5.74494,5.74712,5.74402,5.74712,12000000.0
2007-01-25 08:24:00,5.7463,5.74724,5.74568,5.7457,13000000.0
2007-01-25 08:25:00,5.74536,5.74635,5.74536,5.74632,12000000.0
2007-01-25 08:26:00,5.74621,5.74639,5.74521,5.74521,13000000.0
2007-01-25 08:27:00,5.7451,5.74647,5.7451,5.74597,11000000.0
2007-01-25 08:28:00,5.74536,5.74631,5.74514,5.74617,8000000.0
2007-01-25 08:29:00,5.74639,5.74639,5.74438,5.74493,12000000.0
2007-01-25 08:30:00,5.74531,5.74555,5.74492,5.74512,11000000.0
2007-01-25 08:31:00,5.74589,5.74639,5.74519,5.74519,10000000.0
2007-01-25 08:32:00,5.74521,5.74636,5.74502,5.74596,13000000.0
2007-01-25 08:33:00,5.74599,5.74676,5.74567,5.74567,11000000.0
2007-01-25 08:34:00,5.74637,5.74704,5.74634,5.74694,17000000.0
2007-01-25 08:35:00,5.74735,5.74759,5.74593,5.74601,11000000.0
2007-01-25 08:36:00,5.74562,5.74642,5.74536,5.7455,10000000.0
2007-01-25 08:37:00,5.74575,5.74617,5.74522,5.7456,9000000.0
2007-01-25 08:38:00,5.7452,5.7457,5.74456,5.74531,18000000.0
2007-01-25 08:39:00,5.74562,5.74581,5.7448,5.74491,8000000.0
2007-01-25 08:40:00,5.74524,5.74538,5.74451,5.74533,7000000.0
2007-01-25 08:41:00,5.74544,5.7457,5.74394,5.7442,16000000.0
2007-01-25 08:42:00,5.74411,5.74467,5.74316,5.74419,14000000.0
2007-01-25 08:43:00,5.74389,5.74424,5.74332,5.74365,12000000.0
2007-01-25 08:44:00,5.74371,5.74443,5.74312,5.74312,9000000.0
2007-01-25 08:45:00,5.74268,5.74384,5.74233,5.7429,18000000.0
2007-01-25 08:46:00,5.74325,5.74399,5.7427,5.7427,14000000.0
2007-01-25 08:47:00,5.74295,5.74389,5.74241,5.74367,18000000.0
2007-01-25 08:48:00,5.74259,5.74365,5.74243,5.74307,12000000.0
2007-01-25 08:49:00,5.74283,5.74413,5.74283,5.74352,14000000.0
2007-01-25 08:50:00,5.74386,5.74408,5.7426,5.743,16000000.0
2007-01-25 08:51:00,5.74361,5.74514,5.74361,5.74457,21000000.0
2007-01-25 08:52:00,5.74352,5.74448,5.74318,5.74414,20000000.0
2007-01-25 08:53:00,5.74478,5.74487,5.74363,5.7447,7000000.0
2007-01-25 08:54:00,5.74455,5.74455,5.74346,5.74442,17000000.0
2007-01-25 08:55:00,5.74359,5.74452,5.74331,5.74435,12000000.0
2007-01-25 08:56:00,5.74357,5.74461,5.74258,5.74259,17000000.0
2007-01-25 08:57:00,5.74265,5.74454,5.74265,5.74329,16000000.0
2007-01-25 08:58:00,5.74329,5.74421,5.7431,5.7431,12000000.0
2007-01-25 08:59:00,5.74399,5.74399,5.74271,5.74314,13000000.0
2007-01-25 09:00:00,5.74335,5.74393,5.7419,5.7423,17000000.0
2007-01-25 09:01:00,5.74304,5.74339,5.74177,5.74231,13000000.0
2007-01-25 09:02:00,5.7429,5.7429,5.74181,5.74208,8000000.0
2007-01-25 09:03:00,5.74191,5.74249,5.74116,5.74249,16000000.0
2007-01-25 09:04:00,5.74168,5.74188,5.74029,5.74077,8000000.0
2007-01-25 09:05:00,5.74081,5.74114,5.73964,5.73984,11000000.0
2007-01-25 09:06:00,5.74032,5.74047,5.73947,5.73947,10000000.0
2007-01-25 09:07:00,5.74027,5.74105,5.73977,5.74033,10000000.0
2007-01-25 09:08:00,5.74039,5.74078,5.73934,5.7398,19000000.0
2007-01-25 09:09:00,5.73985,5.74244,5.73985,5.74244,16000000.0
2007-01-25 09:10:00,5.74114,5.7419,5.74065,5.74065,8000000.0
2007-01-25 09:11:00,5.74157,5.74278,5.74125,5.74278,11000000.0
2007-01-25 09:12:00,5.74216,5.74387,5.74216,5.7436,16000000.0
2007-01-25 09:13:00,5.74396,5.74431,5.74233,5.74263,15000000.0
2007-01-25 09:14:00,5.74344,5.74359,5.74258,5.74296,17000000.0
2007-01-25 09:15:00,5.74218,5.74218,5.73946,5.74026,12000000.0
2007-01-25 09:16:00,5.74035,5.74079,5.7391,5.74079,14000000.0
2007-01-25 09:17:00,5.74205,5.74354,5.74149,5.74192,14000000.0
2007-01-25 09:18:00,5.74307,5.74307,5.7414,5.74198,18000000.0
2007-01-25 09:19:00,5.7412,5.74221,5.74057,5.74172,14000000.0
2007-01-25 09:20:00,5.74181,5.74181,5.74054,5.7414,18000000.0
2007-01-25 09:21:00,5.74005,5.7427,5.74005,5.74176,17000000.0
2007-01-25 09:22:00,5.74212,5.74222,5.74091,5.7422,13000000.0
2007-01-25 09:23:00,5.74228,5.74228,5.74112,5.74212,12000000.0
2007-01-25 09:24:00,5.74152,5.74208,5.74063,5.74206,14000000.0
2007-01-25 09:25:00,5.74066,5.74142,5.74013,5.7412,9000000.0
2007-01-25 09:26:00,5.74138,5.7416,5.74064,5.74127,13000000.0
2007-01-25 09:27:00,5.74123,5.74168,5.73971,5.74168,13000000.0
2007-01-25 09:28:00,5.74163,5.74163,5.73972,5.73989,19000000.0
2007-01-25 09:29:00,5.74041,5.74131,5.73994,5.7406,14000000.0
2007-01-25 09:30:00,5.74039,5.74099,5.73939,5.73978,15000000.0
2007-01-25 09:31:00,5.74084,5.74114,5.73978,5.73978,11000000.0
2007-01-25 09:32:00,5.73945,5.74153,5.73945,5.74071,16000000.0
2007-01-25 09:33:00,5.73921,5.74067,5.73921,5.74067,9000000.0
2007-01-25 09:34:00,5.741,5.741,5.73943,5.74048,18000000.0
2007-01-25 09:35:00,5.74003,5.74003,5.7383,5.73903,14000000.0
2007-01-25 09:36:00,5.73992,5.74037,5.7386,5.73986,16000000.0
2007-01-25 09:37:00,5.73981,5.74045,5.73909,5.74045,20000000.0
2007-01-25 09:38:00,5.74064,5.74073,5.74007,5.74071,19000000.0
2007-01-25 09:39:00,5.74041,5.74121,5.73944,5.73961,16000000.0
2007-01-25 09:40:00,5.73978,5.74055,5.73917,5.73975,12000000.0
2007-01-25 09:41:00,5.73913,5.73957,5.73806,5.7385,18000000.0
2007-01-25 09:42:00,5.73901,5.73996,5.73795,5.73996,16000000.0
2007-01-25 09:43:00,5.73869,5.74001,5.73841,5.73886,15000000.0
2007-01-25 09:44:00,5.73993,5.73993,5.73648,5.73729,13000000.0
2007-01-25 09:45:00,5.73562,5.73567,5.73292,5.73374,13000000.0
2007-01-25 09:46:00,5.73369,5.7351,5.73311,5.73432,17000000.0
2007-01-25 09:47:00,5.73492,5.73499,5.73335,5.73368,13000000.0
2007-01-25 09:48:00,5.73458,5.73495,5.73318,5.73401,16000000.0
2007-01-25 09:49:00,5.73322,5.73486,5.7331,5.73366,17000000.0
2007-01-25 09:50:00,5.7353,5.73677,5.73454,5.73677,12000000.0
2007-01-25 09:51:00,5.73659,5.73668,5.73561,5.73595,16000000.0
2007-01-25 09:52:00,5.73655,5.73655,5.73519,5.73545,16000000.0
2007-01-25 09:53:00,5.73528,5.73554,5.73356,5.73488,15000000.0
2007-01-25 09:54:00,5.73382,5.73529,5.73349,5.73381,15000000.0
2007-01-25 09:55:00,5.73403,5.73569,5.73389,5.73551,15000000.0
2007-01-25 09:56:00,5.73481,5.73571,5.73413,5.73477,17000000.0
2007-01-25 09:57:00,5.73439,5.73493,5.7321,5.73435,12000000.0
2007-01-25 09:58:00,5.7342,5.73498,5.73318,5.73447,14000000.0
2007-01-25 09:59:00,5.73458,5.73539,5.73411,5.73447,10000000.0
2007-01-25 10:00:00,5.73444,5.73477,5.73331,5.73359,11000000.0
2007-01-25 10:01:00,5.73317,5.73332,5.73211,5.73332,24000000.0
2007-01-25 10:02:00,5.73301,5.73347,5.73195,5.7323,14000000.0
2007-01-25 10:03:00,5.73279,5.73299,5.73124,5.73124,16000000.0
2007-01-25 10:04:00,5.7303,5.73135,5.73016,5.73135,10000000.0
2007-01-25 10:05:00,5.73162,5.73287,5.73139,5.73287,10000000.0
2007-01-25 10:06:00,5.7319,5.73205,5.73039,5.73149,9000000.0
2007-01-25 10:07:00,5.73165,5.73165,5.72947,5.72962,11000000.0
2007-01-25 10:08:00,5.73006,5.73013,5.72846,5.73013,9000000.0
2007-01-25 10:09:00,5.73021,5.73099,5.72966,5.73099,11000000.0
2007-01-25 10:10:00,5.72939,5.73043,5.72915,5.7303,15000000.0
2007-01-25 10:11:00,5.73049,5.73073,5.72903,5.72926,16000000.0
2007-01-25 10:12:00,5.72848,5.72998,5.72823,5.72935,19000000.0
2007-01-25 10:13:00,5.72924,5.73087,5.7289,5.73087,9000000.0
2007-01-25 10:14:00,5.73147,5.73147,5.72967,5.73009,11000000.0
2007-01-25 10:15:00,5.73096,5.73121,5.73048,5.73048,8000000.0
2007-01-25 10:16:00,5.73088,5.73138,5.7298,5.73062,17000000.0
2007-01-25 10:17:00,5.73137,5.73152,5.72987,5.73047,16000000.0
2007-01-25 10:18:00,5.73094,5.7334,5.73094,5.73289,16000000.0
2007-01-25 10:19:00,5.73395,5.73403,5.7318,5.73403,17000000.0
2007-01-25 10:20:00,5.73365,5.73365,5.7316,5.73238,16000000.0
2007-01-25 10:21:00,5.73178,5.73204,5.73113,5.73192,7000000.0
2007-01-25 10:22:00,5.73093,5.73214,5.73071,5.73154,10000000.0
2007-01-25 10:23:00,5.73221,5.73276,5.73073,5.73188,14000000.0
2007-01-25 10:24:00,5.73121,5.73271,5.7312,5.73265,13000000.0
2007-01-25 10:25:00,5.73201,5.73205,5.73008,5.73008,12000000.0
2007-01-25 10:26:00,5.7299,5.73067,5.72925,5.72925,11000000.0
2007-01-25 10:27:00,5.7295,5.7295,5.72793,5.72911,13000000.0
2007-01-25 10:28:00,5.72736,5.72901,5.72736,5.72862,13000000.0
2007-01-25 10:29:00,5.72899,5.72899,5.72755,5.72841,11000000.0
2007-01-25 10:30:00,5.72787,5.72837,5.72699,5.72807,9000000.0
2007-01-25 10:31:00,5.72928,5.73035,5.7281,5.73025,16000000.0
2007-01-25 10:32:00,5.73057,5.73096,5.72988,5.73041,9000000.0
2007-01-25 10:33:00,5.7304,5.73047,5.72872,5.73006,12000000.0
2007-01-25 10:34:00,5.73068,5.73137,5.72974,5.73112,11000000.0
2007-01-25 10:35:00,5.73226,5.73226,5.73025,5.7304,17000000.0
2007-01-25 10:36:00,5.73248,5.73248,5.73134,5.73191,10000000.0
2007-01-25 10:37:00,5.73234,5.73296,5.73126,5.73159,15000000.0
2007-01-25 10:38:00,5.7327,5.73271,5.73036,5.73205,17000000.0
2007-01-25 10:39:00,5.73251,5.7327,5.7307,5.73246,13000000.0
2007-01-25 10:40:00,5.73205,5.73217,5.73096,5.73128,10000000.0
2007-01-25 10:41:00,5.73255,5.73255,5.73061,5.73151,15000000.0
2007-01-25 10:42:00,5.73289,5.73289,5.73058,5.7324,12000000.0
2007-01-25 10:43:00,5.73122,5.73236,5.73118,5.73209,13000000.0
2007-01-25 10:44:00,5.73155,5.73251,5.73141,5.73226,12000000.0
2007-01-25 10:45:00,5.7314,5.73201,5.73006,5.73109,13000000.0
2007-01-25 10:46:00,5.73193,5.73193,5.73045,5.73149,13000000.0
2007-01-25 10:47:00,5.73222,5.73222,5.73065,5.73106,7000000.0
2007-01-25 10:48:00,5.73163,5.73194,5.73072,5.73181,12000000.0
2007-01-25 10:49:00,5.73137,5.73183,5.73065,5.73134,10000000.0
2007-01-25 10:50:00,5.73167,5.73222,5.73069,5.73192,14000000.0
2007-01-25 10:51:00,5.732,5.73262,5.73196,5.73226,11000000.0
2007-01-25 10:52:00,5.73124,5.73154,5.72962,5.73111,20000000.0
2007-01-25 10:53:00,5.72993,5.73139,5.72993,5.73139,9000000.0
2007-01-25 10:54:00,5.73147,5.73206,5.73083,5.73112,18000000.0
2007-01-25 10:55:00,5.73157,5.73205,5.73068,5.73095,10000000.0
2007-01-25 10:56:00,5.7308,5.73161,5.73015,5.73067,11000000.0
2007-01-25 10:57:00,5.73078,5.73162,5.7302,5.7302,8000000.0
2007-01-25 10:58:00,5.72992,5.73247,5.72992,5.73247,10000000.0
2007-01-25 10:59:00,5.73199,5.7322,5.73068,5.73138,10000000.0
2007-01-25 11:00:00,5.73268,5.7362,5.73236,5.73609,15000000.0
2007-01-25 11:01:00,5.73598,5.73773,5.73509,5.7376,12000000.0
2007-01-25 11:02:00,5.73732,5.73918,5.73732,5.73848,8000000.0
2007-01-25 11:03:00,5.73776,5.7392,5.73749,5.73875,11000000.0
2007-01-25 11:04:00,5.73842,5.73882,5.73662,5.73831,15000000.0
2007-01-25 11:05:00,5.73777,5.73921,5.73739,5.73882,17000000.0
2007-01-25 11:06:00,5.7397,5.74019,5.73858,5.73978,12000000.0
2007-01-25 11:07:00,5.74007,5.74044,5.73902,5.74044,11000000.0
2007-01-25 11:08:00,5.74008,5.74076,5.73944,5.74076,22000000.0
2007-01-25 11:09:00,5.73859,5.73945,5.73839,5.73871,9000000.0
2007-01-25 11:10:00,5.73882,5.73882,5.7361,5.73777,16000000.0
2007-01-25 11:11:00,5.7376,5.73806,5.73639,5.73639,7000000.0
2007-01-25 11:12:00,5.73675,5.7371,5.73593,5.73685,15000000.0
2007-01-25 11:13:00,5.73666,5.73688,5.73464,5.73511,11000000.0
2007-01-25 11:14:00,5.73324,5.73554,5.73324,5.73443,18000000.0
2007-01-25 11:15:00,5.73545,5.73586,5.73433,5.73524,11000000.0
2007-01-25 11:16:00,5.73512,5.73565,5.73379,5.73565,13000000.0
2007-01-25 11:17:00,5.73549,5.73553,5.73364,5.73529,13000000.0
2007-01-25 11:18:00,5.73435,5.73553,5.73409,5.7355,9000000.0
2007-01-25 11:19:00,5.73487,5.73563,5.73431,5.73558,17000000.0
2007-01-25 11:20:00,5.7357,5.73705,5.7352,5.73705,14000000.0
2007-01-25 11:21:00,5.73622,5.73824,5.73573,5.73793,14000000.0
2007-01-25 11:22:00,5.73809,5.73809,5.73636,5.73653,22000000.0
2007-01-25 11:23:00,5.73681,5.73762,5.73592,5.7371,8000000.0
2007-01-25 11:24:00,5.73776,5.73902,5.7366,5.73875,18000000.0
2007-01-25 11:25:00,5.73896,5.73896,5.73704,5.73822,9000000.0
2007-01-25 11:26:00,5.73827,5.73865,5.73709,5.73833,15000000.0
2007-01-25 11:27:00,5.73883,5.73943,5.73844,5.73929,10000000.0
2007-01-25 11:28:00,5.7398,5.73981,5.73736,5.73814,13000000.0
2007-01-25 11:29:00,5.73749,5.73963,5.73749,5.73875,17000000.0
2007-01-25 11:30:00,5.74004,5.741,5.73841,5.74096,13000000.0
2007-01-25 11:31:00,5.74044,5.74158,5.74002,5.74023,12000000.0
2007-01-25 11:32:00,5.74121,5.74137,5.73956,5.74008,20000000.0
2007-01-25 11:33:00,5.74154,5.74178,5.74033,5.74147,16000000.0
2007-01-25 11:34:00,5.74098,5.74098,5.73961,5.73968,13000000.0
2007-01-25 11:35:00,5.74035,5.74087,5.73915,5.73969,14000000.0
2007-01-25 11:36:00,5.73999,5.74013,5.73889,5.74013,11000000.0
2007-01-25 11:37:00,5.7404,5.74089,5.73981,5.74006,16000000.0
2007-01-25 11:38:00,5.74008,5.74052,5.73896,5.73966,8000000.0
2007-01-25 11:39:00,5.73954,5.74036,5.73923,5.73983,11000000.0
2007-01-25 11:40:00,5.73986,5.74024,5.73907,5.73951,12000000.0
2007-01-25 11:41:00,5.73971,5.74091,5.7395,5.74045,10000000.0
2007-01-25 11:42:00,5.74096,5.74113,5.73993,5.74056,10000000.0
2007-01-25 11:43:00,5.74056,5.74173,5.74017,5.74149,17000000.0
2007-01-25 11:44:00,5.73967,5.74091,5.73967,5.74039,15000000.0
2007-01-25 11:45:00,5.74001,5.74103,5.73981,5.7405,16000000.0
2007-01-25 11:46:00,5.74172,5.74203,5.74023,5.74135,7000000.0
2007-01-25 11:47:00,5.74139,5.74193,5.74062,5.74125,16000000.0
2007-01-25 11:48:00,5.73963,5.74077,5.73947,5.74067,13000000.0
2007-01-25 11:49:00,5.74028,5.74069,5.73961,5.74043,10000000.0
2007-01-25 11:50:00,5.74131,5.74322,5.74061,5.74268,12000000.0
2007-01-25 11:51:00,5.74243,5.74371,5.74153,5.74339,14000000.0
2007-01-25 11:52:00,5.74392,5.74392,5.74197,5.74303,18000000.0
2007-01-25 11:53:00,5.743,5.74321,5.742,5.74288,16000000.0
2007-01-25 11:54:00,5.74339,5.74368,5.74229,5.74229,8000000.0
2007-01-25 11:55:00,5.74206,5.74338,5.74206,5.74297,8000000.0
2007-01-25 11:56:00,5.74307,5.74368,5.74251,5.74299,8000000.0
2007-01-25 11:57:00,5.74267,5.74314,5.74239,5.74308,11000000.0
2007-01-25 11:58:00,5.74277,5.74359,5.74166,5.74229,14000000.0
2007-01-25 11:59:00,5.74323,5.74342,5.74164,5.74164,11000000.0
2007-01-25 12:00:00,5.74103,5.74133,5.73943,5.74063,15000000.0
2007-01-25 12:01:00,5.74072,5.74135,5.73918,5.74035,13000000.0
2007-01-25 12:02:00,5.73952,5.74039,5.73831,5.73897,15000000.0
2007-01-25 12:03:00,5.73848,5.73901,5.73733,5.73901,11000000.0
2007-01-25 12:04:00,5.73894,5.73941,5.7379,5.73906,9000000.0
2007-01-25 12:05:00,5.73926,5.73931,5.73809,5.739,9000000.0
2007-01-25 12:06:00,5.73919,5.73946,5.73798,5.73821,15000000.0
2007-01-25 12:07:00,5.73871,5.7407,5.73871,5.74029,11000000.0
2007-01-25 12:08:00,5.74063,5.74063,5.73927,5.74062,8000000.0
2007-01-25 12:09:00,5.74094,5.7417,5.73949,5.7417,18000000.0
2007-01-25 12:10:00,5.73933,5.74146,5.73933,5.74146,14000000.0
2007-01-25 12:11:00,5.74137,5.74137,5.74036,5.74092,9000000.0
2007-01-25 12:12:00,5.74128,5.74155,5.74024,5.74024,18000000.0
2007-01-25 12:13:00,5.74044,5.74275,5.74044,5.74212,12000000.0
2007-01-25 12:14:00,5.74228,5.74329,5.74169,5.74329,10000000.0
2007-01-25 12:15:00,5.74318,5.74369,5.74205,5.74257,8000000.0
2007-01-25 12:16:00,5.74252,5.74385,5.7414,5.74282,14000000.0
2007-01-25 12:17:00,5.74264,5.74353,5.74239,5.74314,13000000.0
2007-01-25 12:18:00,5.74196,5.74249,5.74132,5.74249,10000000.0
2007-01-25 12:19:00,5.74247,5.74319,5.74162,5.74319,11000000.0
2007-01-25 12:20:00,5.74297,5.74297,5.74196,5.74265,8000000.0
2007-01-25 12:21:00,5.74195,5.74335,5.74195,5.74319,20000000.0
2007-01-25 12:22:00,5.74254,5.74297,5.74159,5.74283,14000000.0
2007-01-25 12:23:00,5.74326,5.74347,5.74218,5.74315,11000000.0
2007-01-25 12:24:00,5.74323,5.7441,5.74253,5.74291,17000000.0
2007-01-25 12:25:00,5.74374,5.74386,5.74222,5.74222,12000000.0
2007-01-25 12:26:00,5.74219,5.74315,5.74219,5.74315,7000000.0
2007-01-25 12:27:00,5.74326,5.74326,5.74171,5.74241,7000000.0
2007-01-25 12:28:00,5.74252,5.74275,5.74112,5.74275,19000000.0
2007-01-25 12:29:00,5.74103,5.74241,5.74087,5.7417,12000000.0
2007-01-25 12:30:00,5.7423,5.74241,5.73903,5.73903,10000000.0
2007-01-25 12:31:00,5.73959,5.7399,5.73826,5.73838,12000000.0
2007-01-25 12:32:00,5.74032,5.74161,5.73961,5.73962,12000000.0
2007-01-25 12:33:00,5.73983,5.74001,5.73889,5.73995,15000000.0
2007-01-25 12:34:00,5.74076,5.74094,5.73883,5.74012,12000000.0
2007-01-25 12:35:00,5.74004,5.74028,5.7383,5.74011,12000000.0
2007-01-25 12:36:00,5.73979,5.73979,5.73816,5.73816,15000000.0
2007-01-25 12:37:00,5.73928,5.73974,5.73879,5.73941,8000000.0
2007-01-25 12:38:00,5.73959,5.73959,5.73844,5.73854,15000000.0
2007-01-25 12:39:00,5.73987,5.73987,5.73818,5.73928,14000000.0
2007-01-25 12:40:00,5.73914,5.73963,5.73821,5.73926,18000000.0
2007-01-25 12:41:00,5.73872,5.73919,5.73794,5.73874,11000000.0
2007-01-25 12:42:00,5.73908,5.73953,5.73814,5.73874,17000000.0
2007-01-25 12:43:00,5.7393,5.73967,5.7363,5.7377,11000000.0
2007-01-25 12:44:00,5.73613,5.73746,5.73566,5.73746,13000000.0
2007-01-25 12:45:00,5.73732,5.73732,5.73392,5.73475,10000000.0
2007-01-25 12:46:00,5.7333,5.73512,5.7333,5.73459,20000000.0
2007-01-25 12:47:00,5.73524,5.73561,5.73453,5.73545,10000000.0
2007-01-25 12:48:00,5.73461,5.73505,5.73351,5.73474,10000000.0
2007-01-25 12:49:00,5.73547,5.7364,5.73443,5.73589,15000000.0
2007-01-25 12:50:00,5.73599,5.73668,5.73496,5.73605,14000000.0
2007-01-25 12:51:00,5.73607,5.73608,5.73469,5.736,14000000.0
2007-01-25 12:52:00,5.73563,5.73587,5.73484,5.73587,9000000.0
2007-01-25 12:53:00,5.73569,5.73638,5.73517,5.73596,9000000.0
2007-01-25 12:54:00,5.7362,5.73628,5.73477,5.73628,20000000.0
2007-01-25 12:55:00,5.73619,5.73648,5.73485,5.73551,12000000.0
2007-01-25 12:56:00,5.73528,5.73532,5.73277,5.73293,7000000.0
2007-01-25 12:57:00,5.73352,5.73368,5.73203,5.73203,13000000.0
2007-01-25 12:58:00,5.73291,5.73348,5.73103,5.73223,16000000.0
2007-01-25 12:59:00,5.73198,5.73277,5.7314,5.73181,14000000.0
2007-01-25 13:00:00,5.73328,5.73328,5.73106,5.73136,12000000.0
2007-01-25 13:01:00,5.73117,5.73292,5.73117,5.73178,17000000.0
2007-01-25 13:02:00,5.73232,5.73249,5.73112,5.73143,10000000.0
2007-01-25 13:03:00,5.73176,5.73365,5.73176,5.73365,22000000.0
2007-01-25 13:04:00,5.73313,5.7336,5.73176,5.73293,20000000.0
2007-01-25 13:05:00,5.73238,5.73259,5.72982,5.73063,14000000.0
2007-01-25 13:06:00,5.73081,5.73109,5.72956,5.73109,17000000.0
2007-01-25 13:07:00,5.73048,5.73143,5.72989,5.73121,22000000.0
2007-01-25 13:08:00,5.73058,5.7321,5.73058,5.73194,12000000.0
2007-01-25 13:09:00,5.73135,5.73162,5.72974,5.73049,12000000.0
2007-01-25 13:10:00,5.73019,5.73116,5.72983,5.73058,20000000.0
2007-01-25 13:11:00,5.73044,5.73068,5.72943,5.73013,12000000.0
2007-01-25 13:12:00,5.73051,5.73053,5.72846,5.72913,16000000.0
2007-01-25 13:13:00,5.72905,5.7304,5.72871,5.72944,14000000.0
2007-01-25 13:14:00,5.72996,5.73072,5.72996,5.73064,17000000.0
2007-01-25 13:15:00,5.73052,5.73099,5.72969,5.73049,7000000.0
2007-01-25 13:16:00,5.72967,5.73092,5.72967,5.73092,9000000.0
2007-01-25 13:17:00,5.72951,5.73025,5.72894,5.72997,15000000.0
2007-01-25 13:18:00,5.73064,5.73064,5.72906,5.72967,17000000.0
2007-01-25 13:19:00,5.73006,5.73041,5.72862,5.73001,15000000.0
2007-01-25 13:20:00,5.73002,5.73092,5.72923,5.73083,12000000.0
2007-01-25 13:21:00,5.73079,5.73142,5.72974,5.73117,24000000.0
2007-01-25 13:22:00,5.73058,5.73306,5.73058,5.73306,12000000.0
2007-01-25 13:23:00,5.73332,5.73337,5.73192,5.73317,12000000.0
2007-01-25 13:24:00,5.73304,5.73304,5.73042,5.73208,18000000.0
2007-01-25 13:25:00,5.73194,5.73283,5.73157,5.73251,12000000.0
2007-01-25 13:26:00,5.73182,5.73285,5.73182,5.73274,12000000.0
2007-01-25 13:27:00,5.73108,5.73352,5.73092,5.73274,9000000.0
2007-01-25 13:28:00,5.73228,5.73421,5.73132,5.73421,15000000.0
2007-01-25 13:29:00,5.73396,5.73479,5.73316,5.73479,14000000.0
2007-01-25 13:30:00,5.7339,5.7353,5.7339,5.7353,11000000.0
2007-01-25 13:31:00,5.73556,5.73561,5.73387,5.7348,11000000.0
2007-01-25 13:32:00,5.73475,5.73503,5.73405,5.73472,8000000.0
2007-01-25 13:33:00,5.73506,5.7353,5.73353,5.7353,14000000.0
2007-01-25 13:34:00,5.73526,5.7353,5.73383,5.73406,11000000.0
2007-01-25 13:35:00,5.73475,5.73507,5.73355,5.73381,16000000.0
2007-01-25 13:36:00,5.73463,5.736,5.73426,5.73535,8000000.0
2007-01-25 13:37:00,5.73561,5.73611,5.73363,5.73583,17000000.0
2007-01-25 13:38:00,5.73523,5.73523,5.73375,5.73467,14000000.0
2007-01-25 13:39:00,5.7335,5.73467,5.73326,5.73427,10000000.0
2007-01-25 13:40:00,5.73453,5.73485,5.73386,5.73448,8000000.0
2007-01-25 13:41:00,5.73531,5.73614,5.73498,5.73502,11000000.0
2007-01-25 13:42:00,5.73532,5.7364,5.73446,5.73634,14000000.0
2007-01-25 13:43:00,5.73597,5.73634,5.73533,5.73533,11000000.0
2007-01-25 13:44:00,5.73524,5.73578,5.7349,5.73503,11000000.0
2007-01-25 13:45:00,5.73598,5.73614,5.73468,5.73612,14000000.0
2007-01-25 13:46:00,5.73561,5.73627,5.73487,5.73612,11000000.0
2007-01-25 13:47:00,5.73585,5.73677,5.73475,5.73539,13000000.0
2007-01-25 13:48:00,5.73565,5.73639,5.73438,5.73551,14000000.0
2007-01-25 13:49:00,5.73569,5.73613,5.73422,5.73509,12000000.0
2007-01-25 13:50:00,5.73484,5.73504,5.73285,5.73375,16000000.0
2007-01-25 13:51:00,5.73299,5.73351,5.73105,5.73179,14000000.0
2007-01-25 13:52:00,5.73197,5.73324,5.73133,5.73273,10000000.0
2007-01-25 13:53:00,5.7332,5.73387,5.73225,5.73225,10000000.0
2007-01-25 13:54:00,5.73375,5.73437,5.73284,5.73437,8000000.0
2007-01-25 13:55:00,5.73311,5.73408,5.733,5.73393,13000000.0
2007-01-25 13:56:00,5.73348,5.73355,5.73177,5.7321,17000000.0
2007-01-25 13:57:00,5.73043,5.73165,5.73034,5.7313,13000000.0
2007-01-25 13:58:00,5.73146,5.73284,5.73062,5.73284,7000000.0
2007-01-25 13:59:00,5.73258,5.73312,5.73162,5.73312,9000000.0
2007-01-25 14:00:00,5.73291,5.73291,5.73163,5.73206,7000000.0
2007-01-25 14:01:00,5.73122,5.73331,5.73053,5.73331,11000000.0
2007-01-25 14:02:00,5.73187,5.73362,5.73187,5.7324,19000000.0
2007-01-25 14:03:00,5.73278,5.73298,5.73157,5.73181,13000000.0
2007-01-25 14:04:00,5.73115,5.73213,5.73013,5.73206,22000000.0
2007-01-25 14:05:00,5.73221,5.73268,5.73109,5.73179,17000000.0
2007-01-25 14:06:00,5.73278,5.73348,5.73214,5.73331,11000000.0
2007-01-25 14:07:00,5.73386,5.73394,5.73312,5.73359,9000000.0
2007-01-25 14:08:00,5.7334,5.73476,5.73323,5.73324,11000000.0
2007-01-25 14:09:00,5.73322,5.73419,5.73289,5.73368,12000000.0
2007-01-25 14:10:00,5.73299,5.73543,5.73273,5.7349,13000000.0
2007-01-25 14:11:00,5.73557,5.73611,5.73401,5.73581,14000000.0
2007-01-25 14:12:00,5.7354,5.7354,5.73412,5.73495,11000000.0
2007-01-25 14:13:00,5.7354,5.73551,5.73392,5.73392,11000000.0
2007-01-25 14:14:00,5.73366,5.73556,5.73362,5.73556,7000000.0
2007-01-25 14:15:00,5.73523,5.73534,5.73376,5.73518,14000000.0
2007-01-25 14:16:00,5.73505,5.73583,5.73359,5.73359,13000000.0
2007-01-25 14:17:00,5.73529,5.73617,5.73446,5.73549,22000000.0
2007-01-25 14:18:00,5.73542,5.73542,5.73402,5.7351,15000000.0
2007-01-25 14:19:00,5.7351,5.73532,5.73371,5.73495,12000000.0
2007-01-25 14:20:00,5.73499,5.73528,5.73431,5.73488,7000000.0
2007-01-25 14:21:00,5.73541,5.73556,5.73417,5.73553,13000000.0
2007-01-25 14:22:00,5.73558,5.73564,5.7341,5.7341,8000000.0
2007-01-25 14:23:00,5.73365,5.73553,5.7335,5.73522,11000000.0
2007-01-25 14:24:00,5.73545,5.73604,5.73414,5.73549,13000000.0
2007-01-25 14:25:00,5.73406,5.73546,5.73371,5.73507,15000000.0
2007-01-25 14:26:00,5.73532,5.73532,5.73414,5.73526,8000000.0
2007-01-25 14:27:00,5.73518,5.73558,5.73428,5.73432,10000000.0
2007-01-25 14:28:00,5.73357,5.73461,5.73317,5.73395,11000000.0
2007-01-25 14:29:00,5.73387,5.73529,5.73312,5.73452,21000000.0
2007-01-25 14:30:00,5.73474,5.73476,5.73345,5.73374,11000000.0
2007-01-25 14:31:00,5.73403,5.73474,5.73322,5.73328,17000000.0
2007-01-25 14:32:00,5.73398,5.73507,5.73307,5.73369,15000000.0
2007-01-25 14:33:00,5.7337,5.73429,5.73346,5.73387,8000000.0
2007-01-25 14:34:00,5.73312,5.73489,5.73312,5.73413,9000000.0
2007-01-25 14:35:00,5.73444,5.73528,5.73427,5.73528,11000000.0
2007-01-25 14:36:00,5.73443,5.73571,5.73385,5.73552,15000000.0
2007-01-25 14:37:00,5.73564,5.73564,5.73453,5.73453,8000000.0
2007-01-25 14:38:00,5.7343,5.73635,5.7343,5.73635,10000000.0
2007-01-25 14:39:00,5.73645,5.73661,5.73495,5.73618,19000000.0
2007-01-25 14:40:00,5.73614,5.73688,5.73529,5.73626,15000000.0
2007-01-25 14:41:00,5.73715,5.73715,5.73462,5.73576,15000000.0
2007-01-25 14:42:00,5.73554,5.73599,5.7345,5.73512,17000000.0
2007-01-25 14:43:00,5.73509,5.73598,5.73479,5.7359,15000000.0
2007-01-25 14:44:00,5.73521,5.73632,5.73422,5.73548,15000000.0
2007-01-25 14:45:00,5.73441,5.736,5.73434,5.736,9000000.0
2007-01-25 14:46:00,5.73593,5.73593,5.73498,5.73528,11000000.0
2007-01-25 14:47:00,5.73519,5.73593,5.73494,5.73547,12000000.0
2007-01-25 14:48:00,5.73648,5.73648,5.73517,5.73577,12000000.0
2007-01-25 14:49:00,5.73554,5.73662,5.73498,5.735,12000000.0
2007-01-25 14:50:00,5.73435,5.7366,5.73435,5.73495,15000000.0
2007-01-25 14:51:00,5.73543,5.73724,5.73543,5.73686,10000000.0
2007-01-25 14:52:00,5.73765,5.73765,5.73628,5.73628,13000000.0
2007-01-25 14:53:00,5.73641,5.73731,5.73579,5.73731,13000000.0
2007-01-25 14:54:00,5.7377,5.73795,5.7361,5.73674,9000000.0
2007-01-25 14:55:00,5.73783,5.73864,5.73702,5.73796,16000000.0
2007-01-25 14:56:00,5.73802,5.73873,5.73761,5.73828,15000000.0
2007-01-25 14:57:00,5.73881,5.73881,5.73778,5.73866,15000000.0
2007-01-25 14:58:00,5.73888,5.73913,5.73739,5.73829,11000000.0
2007-01-25 14:59:00,5.73903,5.73903,5.7371,5.73817,14000000.0
2007-01-25 15:00:00,5.73726,5.73888,5.73718,5.73718,18000000.0
2007-01-25 15:01:00,5.73837,5.73902,5.73745,5.73797,12000000.0
2007-01-25 15:02:00,5.73792,5.73893,5.7378,5.73893,7000000.0
2007-01-25 15:03:00,5.73727,5.73855,5.73726,5.73855,18000000.0
2007-01-25 15:04:00,5.73853,5.73917,5.73724,5.7376,21000000.0
2007-01-25 15:05:00,5.73763,5.73822,5.73682,5.73779,13000000.0
2007-01-25 15:06:00,5.7374,5.73762,5.73578,5.73578,14000000.0
2007-01-25 15:07:00,5.73704,5.73712,5.73563,5.7362,22000000.0
2007-01-25 15:08:00,5.73658,5.73692,5.73487,5.73585,10000000.0
2007-01-25 15:09:00,5.73619,5.73619,5.73447,5.73502,9000000.0
2007-01-25 15:10:00,5.7344,5.73615,5.73415,5.73523,14000000.0
2007-01-25 15:11:00,5.73594,5.73645,5.73502,5.73645,12000000.0
2007-01-25 15:12:00,5.73635,5.73637,5.73535,5.73632,13000000.0
2007-01-25 15:13:00,5.73623,5.73667,5.73486,5.73486,12000000.0
2007-01-25 15:14:00,5.7356,5.73766,5.73543,5.73749,10000000.0
2007-01-25 15:15:00,5.7382,5.7382,5.73636,5.73716,16000000.0
2007-01-25 15:16:00,5.7368,5.73686,5.73537,5.73587,15000000.0
2007-01-25 15:17:00,5.73582,5.7372,5.73582,5.737,14000000.0
2007-01-25 15:18:00,5.73668,5.7368,5.73556,5.73616,12000000.0
2007-01-25 15:19:00,5.73663,5.73663,5.73489,5.73602,11000000.0
2007-01-25 15:20:00,5.73618,5.73639,5.73457,5.73579,14000000.0
2007-01-25 15:21:00,5.73552,5.73623,5.73396,5.73612,14000000.0
2007-01-25 15:22:00,5.7355,5.73561,5.73438,5.73537,10000000.0
2007-01-25 15:23:00,5.73517,5.73637,5.73502,5.73513,11000000.0
2007-01-25 15:24:00,5.7348,5.7366,5.73472,5.73563,10000000.0
2007-01-25 15:25:00,5.73572,5.73647,5.73539,5.7364,16000000.0
2007-01-25 15:26:00,5.73709,5.73709,5.73521,5.73661,15000000.0
2007-01-25 15:27:00,5.73716,5.738,5.73703,5.73796,10000000.0
2007-01-25 15:28:00,5.73861,5.73861,5.73629,5.73629,11000000.0
2007-01-25 15:29:00,5.73693,5.73775,5.73634,5.7377,19000000.0
2007-01-25 15:30:00,5.73788,5.73788,5.73561,5.73657,10000000.0
2007-01-25 15:31:00,5.73639,5.73684,5.73427,5.73561,14000000.0
2007-01-25 15:32:00,5.73514,5.73563,5.73283,5.735,12000000.0
2007-01-25 15:33:00,5.7341,5.73528,5.73262,5.73455,20000000.0
2007-01-25 15:34:00,5.73486,5.73516,5.73353,5.73419,12000000.0
2007-01-25 15:35:00,5.73363,5.73363,5.73171,5.73297,12000000.0
2007-01-25 15:36:00,5.73242,5.73349,5.73173,5.73349,10000000.0
2007-01-25 15:37:00,5.73304,5.73359,5.73258,5.73326,10000000.0
2007-01-25 15:38:00,5.73341,5.73426,5.73235,5.7337,13000000.0
2007-01-25 15:39:00,5.73469,5.73516,5.73306,5.73347,7000000.0
2007-01-25 15:40:00,5.73444,5.73489,5.733,5.73489,10000000.0
2007-01-25 15:41:00,5.7332,5.73441,5.73319,5.73431,9000000.0
2007-01-25 15:42:00,5.7336,5.73471,5.73245,5.73278,13000000.0
2007-01-25 15:43:00,5.73277,5.73337,5.73171,5.73316,16000000.0
2007-01-25 15:44:00,5.73414,5.73426,5.73246,5.73291,14000000.0
2007-01-25 15:45:00,5.73298,5.73438,5.73216,5.7334,15000000.0
2007-01-25 15:46:00,5.73372,5.73482,5.73289,5.73481,13000000.0
2007-01-25 15:47:00,5.73517,5.73571,5.73426,5.7352,9000000.0
2007-01-25 15:48:00,5.73419,5.73537,5.73348,5.73463,21000000.0
2007-01-25 15:49:00,5.73433,5.73547,5.73394,5.73464,23000000.0
2007-01-25 15:50:00,5.7355,5.7355,5.73447,5.73466,12000000.0
2007-01-25 15:51:00,5.73511,5.73568,5.73388,5.73561,19000000.0
2007-01-25 15:52:00,5.73489,5.73536,5.73417,5.73517,15000000.0
2007-01-25 15:53:00,5.73375,5.73619,5.73375,5.73566,14000000.0
2007-01-25 15:54:00,5.73448,5.73701,5.73428,5.73641,15000000.0
2007-01-25 15:55:00,5.73647,5.73776,5.73647,5.73764,12000000.0
2007-01-25 15:56:00,5.7372,5.73744,5.73586,5.73586,18000000.0
2007-01-25 15:57:00,5.73637,5.73655,5.73548,5.73577,10000000.0
2007-01-25 15:58:00,5.73522,5.73671,5.73468,5.73648,22000000.0
2007-01-25 15:59:00,5.73631,5.73684,5.73523,5.73671,12000000.0
2007-01-25 16:00:00,5.73664,5.73743,5.73591,5.73743,12000000.0
2007-01-25 16:01:00,5.73789,5.73813,5.73618,5.73801,12000000.0
2007-01-25 16:02:00,5.73722,5.74038,5.73722,5.74038,13000000.0
2007-01-25 16:03:00,5.73949,5.73994,5.73808,5.7394,13000000.0
2007-01-25 16:04:00,5.73813,5.73982,5.73768,5.73982,11000000.0
2007-01-25 16:05:00,5.7402,5.74038,5.73873,5.74011,9000000.0
2007-01-25 16:06:00,5.73911,5.74,5.73879,5.73993,14000000.0
2007-01-25 16:07:00,5.73951,5.73962,5.73782,5.7393,15000000.0
2007-01-25 16:08:00,5.73998,5.73999,5.7377,5.73947,15000000.0
2007-01-25 16:09:00,5.73857,5.73857,5.73664,5.73738,17000000.0
2007-01-25 16:10:00,5.73847,5.73901,5.73774,5.73901,14000000.0
2007-01-25 16:11:00,5.73841,5.73898,5.73794,5.73851,9000000.0
2007-01-25 16:12:00,5.7389,5.7395,5.73808,5.73891,15000000.0
2007-01-25 16:13:00,5.73849,5.73963,5.73766,5.73913,14000000.0
2007-01-25 16:14:00,5.73863,5.74127,5.73833,5.74127,12000000.0
2007-01-25 16:15:00,5.74119,5.74141,5.73967,5.7397,14000000.0
2007-01-25 16:16:00,5.73935,5.74157,5.73935,5.74157,13000000.0
2007-01-25 16:17:00,5.74162,5.74197,5.73993,5.74033,18000000.0
2007-01-25 16:18:00,5.74106,5.74204,5.74047,5.74074,13000000.0
2007-01-25 16:19:00,5.74066,5.74229,5.74065,5.74161,8000000.0
2007-01-25 16:20:00,5.74123,5.74209,5.74098,5.74197,13000000.0
2007-01-25 16:21:00,5.74198,5.74296,5.74122,5.74204,12000000.0
2007-01-25 16:22:00,5.74271,5.74289,5.74125,5.74226,11000000.0
2007-01-25 16:23:00,5.74273,5.74273,5.74085,5.74109,14000000.0
2007-01-25 16:24:00,5.741,5.74192,5.73986,5.74173,15000000.0
2007-01-25 16:25:00,5.7419,5.74253,5.74112,5.74239,11000000.0
2007-01-25 16:26:00,5.74211,5.74238,5.74075,5.74128,8000000.0
2007-01-25 16:27:00,5.74082,5.74104,5.73839,5.73839,10000000.0
2007-01-25 16:28:00,5.73962,5.74012,5.73892,5.73951,15000000.0
2007-01-25 16:29:00,5.73979,5.7402,5.73876,5.73996,7000000.0
2007-01-25 16:30:00,5.73988,5.73988,5.73825,5.73925,16000000.0
2007-01-25 16:31:00,5.73903,5.73939,5.73733,5.73905,14000000.0
2007-01-25 16:32:00,5.73872,5.73872,5.7375,5.73827,7000000.0
2007-01-25 16:33:00,5.73939,5.73987,5.73855,5.73945,8000000.0
2007-01-25 16:34:00,5.73981,5.73981,5.73835,5.73835,8000000.0
2007-01-25 16:35:00,5.73917,5.73917,5.73828,5.73904,9000000.0
2007-01-25 16:36:00,5.73854,5.73925,5.73757,5.73925,13000000.0
2007-01-25 16:37:00,5.73904,5.73904,5.73736,5.7379,18000000.0
2007-01-25 16:38:00,5.73876,5.73949,5.738,5.73946,18000000.0
2007-01-25 16:39:00,5.73968,5.74012,5.73783,5.7391,20000000.0
2007-01-25 16:40:00,5.73864,5.74031,5.73766,5.74031,13000000.0
2007-01-25 16:41:00,5.74003,5.7406,5.73871,5.7406,20000000.0
2007-01-25 16:42:00,5.74152,5.7419,5.74086,5.7412,18000000.0
2007-01-25 16:43:00,5.74081,5.7414,5.73874,5.74088,15000000.0
2007-01-25 16:44:00,5.74097,5.74097,5.73861,5.74029,20000000.0
2007-01-25 16:45:00,5.73931,5.74034,5.73917,5.73944,13000000.0
2007-01-25 16:46:00,5.74011,5.74017,5.73698,5.73698,15000000.0
2007-01-25 16:47:00,5.73867,5.7391,5.73626,5.73711,8000000.0
2007-01-25 16:48:00,5.73656,5.73754,5.73584,5.73754,11000000.0
2007-01-25 16:49:00,5.73769,5.73806,5.73658,5.73787,12000000.0
2007-01-25 16:50:00,5.73724,5.73822,5.73626,5.73819,15000000.0
2007-01-25 16:51:00,5.73654,5.73813,5.73513,5.73513,18000000.0
2007-01-25 16:52:00,5.73504,5.73583,5.73384,5.73512,14000000.0
2007-01-25 16:53:00,5.73495,5.73501,5.73373,5.73428,8000000.0
2007-01-25 16:54:00,5.73378,5.73378,5.73195,5.73337,11000000.0
2007-01-25 16:55:00,5.73313,5.73433,5.73224,5.73336,12000000.0
2007-01-25 16:56:00,5.73289,5.73289,5.73166,5.7327,10000000.0
2007-01-25 16:57:00,5.73275,5.73395,5.73246,5.73368,8000000.0
2007-01-25 16:58:00,5.73293,5.73381,5.73252,5.73375,9000000.0
2007-01-25 16:59:00,5.73457,5.73565,5.73447,5.73489,13000000.0
2007-01-25 17:00:00,5.73533,5.73737,5.73463,5.73531,11000000.0
2007-01-25 17:01:00,5.73631,5.73729,5.73531,5.73591,12000000.0
2007-01-25 17:02:00,5.73584,5.73761,5.73512,5.73761,10000000.0
2007-01-25 17:03:00,5.73801,5.73908,5.73697,5.73874,16000000.0
2007-01-25 17:04:00,5.73766,5.73823,5.73607,5.73607,13000000.0
2007-01-25 17:05:00,5.73565,5.73678,5.73517,5.73674,16000000.0
2007-01-25 17:06:00,5.73663,5.73744,5.73555,5.73733,12000000.0
2007-01-25 17:07:00,5.73778,5.74121,5.73777,5.74121,8000000.0
2007-01-25 17:08:00,5.73985,5.74069,5.73877,5.73989,21000000.0
2007-01-25 17:09:00,5.74003,5.74036,5.73923,5.73953,16000000.0
2007-01-25 17:10:00,5.73972,5.74016,5.73823,5.73917,11000000.0
2007-01-25 17:11:00,5.73857,5.73982,5.73857,5.73914,11000000.0
2007-01-25 17:12:00,5.7385,5.73965,5.73816,5.73932,9000000.0
2007-01-25 17:13:00,5.74003,5.74045,5.73873,5.74045,9000000.0
2007-01-25 17:14:00,5.74112,5.74129,5.73941,5.74083,17000000.0
2007-01-25 17:15:00,5.7394,5.73971,5.73859,5.73908,11000000.0
2007-01-25 17:16:00,5.73929,5.73959,5.73797,5.73959,15000000.0
2007-01-25 17:17:00,5.74007,5.74007,5.73763,5.73763,13000000.0
2007-01-25 17:18:00,5.73837,5.73982,5.73769,5.73948,15000000.0
2007-01-25 17:19:00,5.73907,5.73907,5.73773,5.7385,17000000.0
2007-01-25 17:20:00,5.73874,5.74001,5.73711,5.73912,12000000.0
2007-01-25 17:21:00,5.73915,5.73946,5.7385,5.73944,7000000.0
2007-01-25 17:22:00,5.74015,5.74015,5.73808,5.73901,14000000.0
2007-01-25 17:23:00,5.73905,5.73905,5.73761,5.73872,13000000.0
2007-01-25 17:24:00,5.73819,5.7392,5.73761,5.7391,9000000.0
2007-01-25 17:25:00,5.73886,5.73921,5.73755,5.73827,11000000.0
2007-01-25 17:26:00,5.7378,5.73931,5.73776,5.73818,16000000.0
2007-01-25 17:27:00,5.73834,5.73856,5.73745,5.73773,9000000.0
2007-01-25 17:28:00,5.73802,5.73837,5.73749,5.7378,15000000.0
2007-01-25 17:29:00,5.73656,5.73688,5.73516,5.73597,11000000.0
2007-01-25 17:30:00,5.73599,5.73677,5.73481,5.73647,19000000.0
2007-01-25 17:31:00,5.73785,5.73824,5.73638,5.73674,11000000.0
2007-01-25 17:32:00,5.73718,5.73802,5.73653,5.73774,9000000.0
2007-01-25 17:33:00,5.7384,5.73853,5.73718,5.73853,10000000.0
2007-01-25 17:34:00,5.73828,5.73844,5.73664,5.73782,14000000.0
2007-01-25 17:35:00,5.73824,5.73834,5.73689,5.73718,13000000.0
2007-01-25 17:36:00,5.73758,5.73856,5.73714,5.73856,11000000.0
2007-01-25 17:37:00,5.73862,5.73874,5.73684,5.73798,15000000.0
2007-01-25 17:38:00,5.73835,5.73854,5.73643,5.73798,17000000.0
2007-01-25 17:39:00,5.7379,5.73839,5.73743,5.73787,8000000.0
2007-01-25 17:40:00,5.7374,5.73802,5.73644,5.73781,12000000.0
2007-01-25 17:41:00,5.73642,5.73785,5.73556,5.73718,21000000.0
2007-01-25 17:42:00,5.73652,5.73652,5.73503,5.7363,13000000.0
2007-01-25 17:43:00,5.73672,5.73696,5.73527,5.73621,11000000.0
2007-01-25 17:44:00,5.73705,5.73705,5.73566,5.73624,19000000.0
2007-01-25 17:45:00,5.7357,5.73621,5.73469,5.73612,10000000.0
2007-01-25 17:46:00,5.73601,5.73654,5.73512,5.73654,13000000.0
2007-01-25 17:47:00,5.73645,5.73653,5.73549,5.73653,9000000.0
2007-01-25 17:48:00,5.73674,5.73712,5.73603,5.73678,14000000.0
2007-01-25 17:49:00,5.73688,5.73722,5.73515,5.73515,14000000.0
2007-01-25 17:50:00,5.73589,5.7359,5.73468,5.73498,17000000.0
2007-01-25 17:51:00,5.73513,5.73689,5.73383,5.73689,13000000.0
2007-01-25 17:52:00,5.73643,5.73676,5.73452,5.73475,24000000.0
2007-01-25 17:53:00,5.73547,5.73686,5.73517,5.73686,16000000.0
2007-01-25 17:54:00,5.73676,5.73797,5.73634,5.73779,16000000.0
2007-01-25 17:55:00,5.73805,5.73805,5.73672,5.73762,13000000.0
2007-01-25 17:56:00,5.73698,5.73779,5.73605,5.73655,15000000.0
2007-01-25 17:57:00,5.73702,5.73702,5.73543,5.7356,10000000.0
2007-01-25 17:58:00,5.73579,5.73775,5.73579,5.73775,15000000.0
2007-01-25 17:59:00,5.73776,5.73881,5.7364,5.73881,13000000.0
2007-01-25 18:00:00,5.739,5.73929,5.73754,5.73763,7000000.0
2007-01-25 18:01:00,5.73721,5.73825,5.73721,5.73801,18000000.0
2007-01-25 18:02:00,5.73753,5.73852,5.73716,5.73716,17000000.0
2007-01-25 18:03:00,5.73755,5.73896,5.73739,5.7374,16000000.0
2007-01-25 18:04:00,5.73737,5.73891,5.73737,5.73747,14000000.0
2007-01-25 18:05:00,5.73939,5.73939,5.73813,5.73894,13000000.0
2007-01-25 18:06:00,5.73949,5.73949,5.73801,5.73892,18000000.0
2007-01-25 18:07:00,5.73866,5.73948,5.73796,5.73948,12000000.0
2007-01-25 18:08:00,5.73946,5.73946,5.73777,5.738,18000000.0
2007-01-25 18:09:00,5.73856,5.73904,5.73708,5.7379,12000000.0
2007-01-25 18:10:00,5.73644,5.73824,5.73628,5.73824,13000000.0
2007-01-25 18:11:00,5.73842,5.73867,5.73698,5.73698,10000000.0
2007-01-25 18:12:00,5.73653,5.73804,5.73649,5.73733,11000000.0
2007-01-25 18:13:00,5.73777,5.73826,5.73623,5.73776,14000000.0
2007-01-25 18:14:00,5.73797,5.73797,5.73648,5.73792,10000000.0
2007-01-25 18:15:00,5.73765,5.73765,5.73613,5.7371,10000000.0
2007-01-25 18:16:00,5.73686,5.73691,5.73607,5.73633,9000000.0
2007-01-25 18:17:00,5.73605,5.73718,5.73597,5.73644,18000000.0
2007-01-25 18:18:00,5.73614,5.73681,5.7354,5.7354,14000000.0
2007-01-25 18:19:00,5.73675,5.73759,5.73635,5.73759,10000000.0
2007-01-25 18:20:00,5.73796,5.73906,5.73726,5.73869,15000000.0
2007-01-25 18:21:00,5.73916,5.73949,5.73769,5.73924,18000000.0
2007-01-25 18:22:00,5.73838,5.73884,5.73707,5.73831,14000000.0
2007-01-25 18:23:00,5.73789,5.73875,5.73753,5.73824,7000000.0
2007-01-25 18:24:00,5.73823,5.73906,5.73795,5.73882,9000000.0
2007-01-25 18:25:00,5.73877,5.74002,5.73839,5.73965,13000000.0
2007-01-25 18:26:00,5.7398,5.74009,5.7388,5.73964,16000000.0
2007-01-25 18:27:00,5.73952,5.73952,5.7372,5.73771,14000000.0
2007-01-25 18:28:00,5.73902,5.73992,5.73742,5.73896,13000000.0
2007-01-25 18:29:00,5.73945,5.73945,5.73796,5.73938,11000000.0
2007-01-25 18:30:00,5.73929,5.73929,5.73695,5.73833,16000000.0
2007-01-25 18:31:00,5.7387,5.73898,5.73707,5.73898,12000000.0
2007-01-25 18:32:00,5.73921,5.74088,5.73892,5.73999,11000000.0
2007-01-25 18:33:00,5.7405,5.74184,5.73982,5.74091,13000000.0
2007-01-25 18:34:00,5.74124,5.74182,5.73981,5.74122,13000000.0
2007-01-25 18:35:00,5.74094,5.74448,5.74082,5.74336,18000000.0
2007-01-25 18:36:00,5.74436,5.74558,5.74326,5.74432,18000000.0
2007-01-25 18:37:00,5.74615,5.74615,5.74446,5.74501,18000000.0
2007-01-25 18:38:00,5.74576,5.74576,5.74385,5.74385,11000000.0
2007-01-25 18:39:00,5.74498,5.74498,5.74225,5.7441,11000000.0
2007-01-25 18:40:00,5.74456,5.74535,5.7432,5.74463,14000000.0
2007-01-25 18:41:00,5.74336,5.74513,5.74299,5.74513,16000000.0
2007-01-25 18:42:00,5.74228,5.74442,5.74143,5.74317,14000000.0
2007-01-25 18:43:00,5.74337,5.74337,5.74138,5.742,10000000.0
2007-01-25 18:44:00,5.74132,5.74143,5.73961,5.74143,13000000.0
2007-01-25 18:45:00,5.74133,5.74133,5.73922,5.74052,13000000.0
2007-01-25 18:46:00,5.74042,5.74143,5.73917,5.74103,12000000.0
2007-01-25 18:47:00,5.74075,5.74212,5.73971,5.74107,14000000.0
2007-01-25 18:48:00,5.74088,5.74158,5.74022,5.74158,15000000.0
2007-01-25 18:49:00,5.74111,5.74183,5.74063,5.74063,12000000.0
2007-01-25 18:50:00,5.74136,5.74317,5.74136,5.7426,9000000.0
2007-01-25 18:51:00,5.74344,5.74382,5.74186,5.74347,17000000.0
2007-01-25 18:52:00,5.74263,5.74278,5.74121,5.74253,9000000.0
2007-01-25 18:53:00,5.74103,5.7419,5.74011,5.74112,14000000.0
2007-01-25 18:54:00,5.74067,5.7419,5.73995,5.74066,14000000.0
2007-01-25 18:55:00,5.74101,5.74101,5.73764,5.73764,10000000.0
2007-01-25 18:56:00,5.7386,5.7392,5.73781,5.73799,16000000.0
2007-01-25 18:57:00,5.73827,5.73827,5.73623,5.73751,17000000.0
2007-01-25 18:58:00,5.73652,5.73765,5.73652,5.73717,14000000.0
2007-01-25 18:59:00,5.73788,5.73812,5.73619,5.73622,14000000.0
2007-01-25 19:00:00,5.7366,5.73754,5.73569,5.73682,15000000.0
2007-01-25 19:01:00,5.73623,5.73722,5.73564,5.73622,15000000.0
2007-01-25 19:02:00,5.73713,5.7381,5.73549,5.73612,14000000.0
2007-01-25 19:03:00,5.73672,5.73754,5.73607,5.73704,14000000.0
2007-01-25 19:04:00,5.7369,5.73711,5.73566,5.73636,12000000.0
2007-01-25 19:05:00,5.73701,5.73809,5.73656,5.73741,15000000.0
2007-01-25 19:06:00,5.73737,5.738,5.73628,5.73776,16000000.0
2007-01-25 19:07:00,5.73684,5.73764,5.73616,5.73764,20000000.0
2007-01-25 19:08:00,5.73691,5.73701,5.73481,5.73496,8000000.0
2007-01-25 19:09:00,5.73557,5.73666,5.73526,5.73636,17000000.0
2007-01-25 19:10:00,5.73602,5.73645,5.73508,5.73645,9000000.0
2007-01-25 19:11:00,5.73743,5.73799,5.73587,5.73673,16000000.0
2007-01-25 19:12:00,5.73726,5.73819,5.73626,5.73708,13000000.0
2007-01-25 19:13:00,5.73639,5.73725,5.73639,5.7367,10000000.0
2007-01-25 19:14:00,5.73742,5.73756,5.73625,5.73667,20000000.0
2007-01-25 19:15:00,5.73719,5.73787,5.73631,5.73779,12000000.0
2007-01-25 19:16:00,5.73626,5.73844,5.73626,5.73817,8000000.0
2007-01-25 19:17:00,5.73782,5.73796,5.73676,5.73723,18000000.0
2007-01-25 19:18:00,5.73685,5.73759,5.73667,5.73745,11000000.0
2007-01-25 19:19:00,5.73759,5.73893,5.73693,5.73729,12000000.0
2007-01-25 19:20:00,5.73826,5.73871,5.73728,5.7379,14000000.0
2007-01-25 19:21:00,5.73795,5.73907,5.73751,5.73795,13000000.0
2007-01-25 19:22:00,5.73736,5.73774,5.73568,5.73568,12000000.0
2007-01-25 19:23:00,5.73634,5.73742,5.73572,5.73603,14000000.0
2007-01-25 19:24:00,5.73612,5.73754,5.73598,5.73661,19000000.0
2007-01-25 19:25:00,5.73738,5.73739,5.73562,5.73638,8000000.0
2007-01-25 19:26:00,5.7362,5.73717,5.73569,5.73703,7000000.0
2007-01-25 19:27:00,5.7365,5.73766,5.73586,5.73688,20000000.0
2007-01-25 19:28:00,5.73699,5.7375,5.73576,5.73633,17000000.0
2007-01-25 19:29:00,5.73634,5.73737,5.73621,5.73694,10000000.0
2007-01-25 19:30:00,5.736,5.73689,5.73581,5.73627,15000000.0
2007-01-25 19:31:00,5.73699,5.73731,5.73633,5.73648,11000000.0
2007-01-25 19:32:00,5.73632,5.73648,5.73627,5.73648,9000000.0
2007-01-25 19:33:00,5.73633,5.73696,5.7357,5.7357,14000000.0
2007-01-25 19:34:00,5.73675,5.73732,5.73549,5.73549,17000000.0
2007-01-25 19:35:00,5.73642,5.73729,5.73566,5.73645,8000000.0
2007-01-25 19:36:00,5.73583,5.73713,5.73542,5.73608,15000000.0
2007-01-25 19:37:00,5.73596,5.73709,5.73587,5.73656,8000000.0
2007-01-25 19:38:00,5.73598,5.73706,5.73552,5.73626,15000000.0
2007-01-25 19:39:00,5.73649,5.73685,5.73586,5.73663,17000000.0
2007-01-25 19:40:00,5.73626,5.73716,5.73539,5.73629,16000000.0
2007-01-25 19:41:00,5.73662,5.73669,5.73569,5.73569,11000000.0
2007-01-25 19:42:00,5.73707,5.73707,5.73591,5.73656,15000000.0
2007-01-25 19:43:00,5.73693,5.7371,5.73602,5.73654,14000000.0
2007-01-25 19:44:00,5.73538,5.73695,5.73538,5.73588,14000000.0
2007-01-25 19:45:00,5.73493,5.73769,5.73493,5.73769,15000000.0
2007-01-25 19:46:00,5.73832,5.73892,5.73685,5.7382,15000000.0
2007-01-25 19:47:00,5.73857,5.73857,5.73722,5.73726,16000000.0
2007-01-25 19:48:00,5.73681,5.73845,5.73641,5.73761,16000000.0
2007-01-25 19:49:00,5.73768,5.7377,5.73622,5.73722,8000000.0
2007-01-25 19:50:00,5.7371,5.73775,5.73671,5.73775,9000000.0
2007-01-25 19:51:00,5.73707,5.73773,5.73632,5.73765,19000000.0
2007-01-25 19:52:00,5.73729,5.73729,5.73612,5.73642,11000000.0
2007-01-25 19:53:00,5.7364,5.73701,5.73557,5.73664,14000000.0
2007-01-25 19:54:00,5.7372,5.73738,5.73598,5.73625,18000000.0
2007-01-25 19:55:00,5.7356,5.73705,5.7356,5.73611,13000000.0
2007-01-25 19:56:00,5.73484,5.73634,5.73464,5.73496,10000000.0
2007-01-25 19:57:00,5.73495,5.73647,5.73482,5.73647,16000000.0
2007-01-25 19:58:00,5.73637,5.73637,5.73439,5.73563,15000000.0
2007-01-25 19:59:00,5.73569,5.73621,5.73472,5.73534,14000000.0
2007-01-25 20:00:00,5.73537,5.73547,5.73289,5.73402,11000000.0
2007-01-25 20:01:00,5.73306,5.73629,5.73288,5.73526,24000000.0
2007-01-25 20:02:00,5.73573,5.73573,5.73426,5.73426,11000000.0
2007-01-25 20:03:00,5.73537,5.73544,5.73408,5.73544,11000000.0
2007-01-25 20:04:00,5.73507,5.73532,5.73421,5.73457,10000000.0
2007-01-25 20:05:00,5.73456,5.73458,5.7329,5.73458,17000000.0
2007-01-25 20:06:00,5.73465,5.73661,5.73465,5.73604,10000000.0
2007-01-25 20:07:00,5.73642,5.73839,5.73642,5.73732,14000000.0
2007-01-25 20:08:00,5.73872,5.73944,5.73749,5.73944,13000000.0
2007-01-25 20:09:00,5.73924,5.73962,5.73829,5.73873,11000000.0
2007-01-25 20:10:00,5.73928,5.73928,5.73769,5.73924,11000000.0
2007-01-25 20:11:00,5.73933,5.73999,5.73781,5.7388,9000000.0
2007-01-25 20:12:00,5.73846,5.73919,5.73789,5.73881,16000000.0
2007-01-25 20:13:00,5.73883,5.73905,5.73802,5.73887,11000000.0
2007-01-25 20:14:00,5.73846,5.73867,5.73731,5.73844,19000000.0
2007-01-25 20:15:00,5.73873,5.7397,5.7382,5.73876,13000000.0
2007-01-25 20:16:00,5.73895,5.73921,5.7383,5.7383,15000000.0
2007-01-25 20:17:00,5.73807,5.73922,5.73807,5.73906,8000000.0
2007-01-25 20:18:00,5.7394,5.74019,5.73863,5.73945,14000000.0
2007-01-25 20:19:00,5.73888,5.74049,5.73855,5.74049,14000000.0
2007-01-25 20:20:00,5.74054,5.74054,5.73857,5.73974,12000000.0
2007-01-25 20:21:00,5.73961,5.73996,5.73886,5.7397,9000000.0
2007-01-25 20:22:00,5.74026,5.74044,5.73912,5.73912,17000000.0
2007-01-25 20:23:00,5.7385,5.741,5.7382,5.7401,11000000.0
2007-01-25 20:24:00,5.74188,5.74201,5.74045,5.74115,16000000.0
2007-01-25 20:25:00,5.74252,5.74335,5.74111,5.74302,11000000.0
2007-01-25 20:26:00,5.74339,5.74399,5.7428,5.7428,8000000.0
2007-01-25 20:27:00,5.74407,5.74429,5.7429,5.74371,13000000.0
2007-01-25 20:28:00,5.74349,5.74414,5.7422,5.74402,15000000.0
2007-01-25 20:29:00,5.74297,5.74405,5.74214,5.74265,16000000.0
2007-01-25 20:30:00,5.74318,5.74396,5.74287,5.74317,8000000.0
2007-01-25 20:31:00,5.74306,5.74433,5.74306,5.74359,18000000.0
2007-01-25 20:32:00,5.74412,5.74436,5.74342,5.74365,7000000.0
2007-01-25 20:33:00,5.74416,5.74483,5.74344,5.74358,13000000.0
2007-01-25 20:34:00,5.74476,5.74476,5.74322,5.74416,13000000.0
2007-01-25 20:35:00,5.74398,5.74398,5.74316,5.74367,9000000.0
2007-01-25 20:36:00,5.74308,5.74463,5.74285,5.74463,17000000.0
2007-01-25 20:37:00,5.74464,5.74555,5.74367,5.74554,14000000.0
2007-01-25 20:38:00,5.74523,5.7457,5.74391,5.74518,16000000.0
2007-01-25 20:39:00,5.74489,5.74509,5.74334,5.74483,14000000.0
2007-01-25 20:40:00,5.74522,5.74681,5.74442,5.74681,17000000.0
2007-01-25 20:41:00,5.74666,5.7468,5.74553,5.74661,16000000.0
2007-01-25 20:42:00,5.74564,5.74567,5.74251,5.74358,22000000.0
2007-01-25 20:43:00,5.74291,5.74407,5.74176,5.7433,18000000.0
2007-01-25 20:44:00,5.7434,5.74348,5.74197,5.74285,16000000.0
2007-01-25 20:45:00,5.74314,5.74395,5.74272,5.74295,8000000.0
2007-01-25 20:46:00,5.74311,5.74376,5.74207,5.74376,19000000.0
2007-01-25 20:47:00,5.74411,5.74429,5.74246,5.74344,12000000.0
2007-01-25 20:48:00,5.7439,5.74476,5.74292,5.74476,9000000.0
2007-01-25 20:49:00,5.74512,5.74512,5.74321,5.74325,19000000.0
2007-01-25 20:50:00,5.7433,5.74423,5.74279,5.74348,15000000.0
2007-01-25 20:51:00,5.74374,5.74424,5.74307,5.74366,9000000.0
2007-01-25 20:52:00,5.74391,5.74419,5.74318,5.7436,11000000.0
2007-01-25 20:53:00,5.74296,5.74477,5.74296,5.74413,15000000.0
2007-01-25 20:54:00,5.74453,5.7446,5.74319,5.74394,12000000.0
2007-01-25 20:55:00,5.74379,5.7449,5.74334,5.74371,18000000.0
2007-01-25 20:56:00,5.74359,5.74478,5.74328,5.7442,12000000.0
2007-01-25 20:57:00,5.74432,5.74469,5.74312,5.74324,13000000.0
2007-01-25 20:58:00,5.74466,5.74485,5.74352,5.74485,11000000.0
2007-01-25 20:59:00,5.74488,5.74497,5.7436,5.74465,11000000.0
2007-01-25 21:00:00,5.74507,5.74604,5.74375,5.74517,17000000.0
2007-01-25 21:01:00,5.74711,5.74711,5.74555,5.74591,10000000.0
2007-01-25 21:02:00,5.7469,5.7469,5.74569,5.74613,8000000.0
2007-01-25 21:03:00,5.74634,5.75074,5.74616,5.75074,19000000.0
2007-01-25 21:04:00,5.75032,5.75273,5.75032,5.75051,18000000.0
2007-01-25 21:05:00,5.74909,5.75145,5.74909,5.75066,14000000.0
2007-01-25 21:06:00,5.75005,5.75047,5.74863,5.74863,12000000.0
2007-01-25 21:07:00,5.75014,5.75014,5.74793,5.74833,10000000.0
2007-01-25 21:08:00,5.74841,5.74909,5.74741,5.74882,14000000.0
2007-01-25 21:09:00,5.74922,5.75024,5.7489,5.74986,16000000.0
2007-01-25 21:10:00,5.74962,5.74978,5.74794,5.74907,15000000.0
2007-01-25 21:11:00,5.74896,5.74902,5.74715,5.74881,13000000.0
2007-01-25 21:12:00,5.7492,5.7521,5.74855,5.7521,10000000.0
2007-01-25 21:13:00,5.75354,5.75563,5.7526,5.75404,14000000.0
2007-01-25 21:14:00,5.75553,5.75553,5.75316,5.75399,10000000.0
2007-01-25 21:15:00,5.75521,5.75608,5.75368,5.75497,15000000.0
2007-01-25 21:16:00,5.75595,5.75595,5.75511,5.75581,11000000.0
2007-01-25 21:17:00,5.75476,5.75561,5.75354,5.75384,13000000.0
2007-01-25 21:18:00,5.75466,5.75505,5.75327,5.75327,17000000.0
2007-01-25 21:19:00,5.75385,5.75426,5.75281,5.75281,12000000.0
2007-01-25 21:20:00,5.75385,5.75393,5.7521,5.7529,14000000.0
2007-01-25 21:21:00,5.75255,5.75404,5.75235,5.75404,11000000.0
2007-01-25 21:22:00,5.75456,5.7551,5.75368,5.7551,9000000.0
2007-01-25 21:23:00,5.75459,5.75668,5.75426,5.75668,7000000.0
2007-01-25 21:24:00,5.75497,5.75553,5.75382,5.75382,11000000.0
2007-01-25 21:25:00,5.75454,5.75496,5.75373,5.75438,7000000.0
2007-01-25 21:26:00,5.75403,5.75492,5.7534,5.7548,13000000.0
2007-01-25 21:27:00,5.75366,5.75497,5.75361,5.75361,11000000.0
2007-01-25 21:28:00,5.75535,5.75638,5.75466,5.75553,15000000.0
2007-01-25 21:29:00,5.75475,5.75567,5.75423,5.75485,12000000.0
2007-01-25 21:30:00,5.75487,5.75568,5.75483,5.7555,10000000.0
2007-01-25 21:31:00,5.75627,5.75677,5.75552,5.75606,10000000.0
2007-01-25 21:32:00,5.75584,5.75675,5.75547,5.75647,12000000.0
2007-01-25 21:33:00,5.75744,5.75986,5.75659,5.75916,19000000.0
2007-01-25 21:34:00,5.75927,5.75931,5.75798,5.7588,8000000.0
2007-01-25 21:35:00,5.75878,5.759,5.75761,5.75891,20000000.0
2007-01-25 21:36:00,5.75864,5.76013,5.7575,5.76013,19000000.0
2007-01-25 21:37:00,5.76059,5.7618,5.75977,5.76034,19000000.0
2007-01-25 21:38:00,5.76018,5.7611,5.75913,5.76068,13000000.0
2007-01-25 21:39:00,5.76057,5.76202,5.75981,5.76156,17000000.0
2007-01-25 21:40:00,5.76103,5.76176,5.76048,5.76174,7000000.0
2007-01-25 21:41:00,5.76207,5.76252,5.76101,5.76252,11000000.0
2007-01-25 21:42:00,5.76256,5.76284,5.76064,5.76284,18000000.0
2007-01-25 21:43:00,5.76264,5.76325,5.76161,5.76285,13000000.0
2007-01-25 21:44:00,5.76222,5.764,5.76187,5.76323,16000000.0
2007-01-25 21:45:00,5.76338,5.76358,5.76151,5.76342,11000000.0
2007-01-25 21:46:00,5.76355,5.76397,5.76262,5.76262,13000000.0
2007-01-25 21:47:00,5.76427,5.76515,5.76316,5.76489,13000000.0
2007-01-25 21:48:00,5.7647,5.76483,5.76256,5.76473,17000000.0
2007-01-25 21:49:00,5.76377,5.76402,5.76278,5.76402,8000000.0
2007-01-25 21:50:00,5.76416,5.76416,5.76286,5.76344,11000000.0
2007-01-25 21:51:00,5.76397,5.76423,5.76272,5.76272,13000000.0
2007-01-25 21:52:00,5.76285,5.76343,5.76124,5.76128,13000000.0
2007-01-25 21:53:00,5.76046,5.76089,5.75968,5.76001,14000000.0
2007-01-25 21:54:00,5.75983,5.76038,5.75907,5.75907,11000000.0
2007-01-25 21:55:00,5.75949,5.76106,5.75908,5.76043,17000000.0
2007-01-25 21:56:00,5.76061,5.76173,5.75963,5.76041,12000000.0
2007-01-25 21:57:00,5.76171,5.762,5.7603,5.76079,16000000.0
2007-01-25 21:58:00,5.76106,5.76106,5.75855,5.75855,9000000.0
2007-01-25 21:59:00,5.76064,5.76064,5.75875,5.75999,18000000.0
2007-01-25 22:00:00,5.75821,5.75958,5.75736,5.75957,13000000.0
2007-01-25 22:01:00,5.75988,5.75995,5.75901,5.75966,11000000.0
2007-01-25 22:02:00,5.75978,5.76032,5.75811,5.76032,17000000.0
2007-01-25 22:03:00,5.76029,5.76088,5.75893,5.76079,23000000.0
2007-01-25 22:04:00,5.76005,5.76178,5.76005,5.76029,15000000.0
2007-01-25 22:05:00,5.7614,5.76225,5.75964,5.75964,14000000.0
2007-01-25 22:06:00,5.76025,5.76169,5.7598,5.761,15000000.0
2007-01-25 22:07:00,5.76058,5.7619,5.76012,5.76101,9000000.0
2007-01-25 22:08:00,5.76064,5.76105,5.75962,5.76025,18000000.0
2007-01-25 22:09:00,5.75998,5.76057,5.75922,5.75922,11000000.0
2007-01-25 22:10:00,5.75778,5.75883,5.75722,5.75724,7000000.0
2007-01-25 22:11:00,5.75704,5.75798,5.7564,5.75798,8000000.0
2007-01-25 22:12:00,5.75685,5.75772,5.75685,5.75759,16000000.0
2007-01-25 22:13:00,5.75784,5.75841,5.75679,5.75751,24000000.0
2007-01-25 22:14:00,5.75737,5.75805,5.75688,5.75699,9000000.0
2007-01-25 22:15:00,5.75719,5.75769,5.75621,5.75716,10000000.0
2007-01-25 22:16:00,5.75761,5.75761,5.75594,5.75656,13000000.0
2007-01-25 22:17:00,5.75736,5.75795,5.75632,5.75795,20000000.0
2007-01-25 22:18:00,5.75638,5.75782,5.75621,5.75724,11000000.0
2007-01-25 22:19:00,5.7567,5.75708,5.75551,5.75667,15000000.0
2007-01-25 22:20:00,5.75653,5.75671,5.75534,5.75553,16000000.0
2007-01-25 22:21:00,5.75552,5.75659,5.75472,5.75564,12000000.0
2007-01-25 22:22:00,5.75696,5.75743,5.75551,5.75551,14000000.0
2007-01-25 22:23:00,5.75688,5.75725,5.7557,5.7557,11000000.0
2007-01-25 22:24:00,5.75552,5.75706,5.75531,5.75673,16000000.0
2007-01-25 22:25:00,5.75644,5.75667,5.7558,5.75662,14000000.0
2007-01-25 22:26:00,5.75585,5.75613,5.75525,5.75544,10000000.0
2007-01-25 22:27:00,5.75494,5.75591,5.75494,5.75591,14000000.0
2007-01-25 22:28:00,5.75547,5.75627,5.75469,5.75597,12000000.0
2007-01-25 22:29:00,5.75603,5.75665,5.7552,5.75607,13000000.0
2007-01-25 22:30:00,5.75546,5.75632,5.75517,5.75632,8000000.0
2007-01-25 22:31:00,5.75593,5.75696,5.75571,5.75635,11000000.0
2007-01-25 22:32:00,5.75576,5.75644,5.75484,5.7556,20000000.0
2007-01-25 22:33:00,5.75524,5.7565,5.75497,5.75646,11000000.0
2007-01-25 22:34:00,5.755,5.75624,5.755,5.75624,10000000.0
2007-01-25 22:35:00,5.75561,5.75623,5.75467,5.75589,13000000.0
2007-01-25 22:36:00,5.75486,5.75535,5.7543,5.75438,9000000.0
2007-01-25 22:37:00,5.75446,5.7565,5.75446,5.75587,13000000.0
2007-01-25 22:38:00,5.7562,5.75634,5.75485,5.75485,9000000.0
2007-01-25 22:39:00,5.7566,5.7568,5.75503,5.75549,12000000.0
2007-01-25 22:40:00,5.75571,5.75692,5.75536,5.75611,9000000.0
2007-01-25 22:41:00,5.75564,5.7565,5.75521,5.75583,14000000.0
2007-01-25 22:42:00,5.75579,5.75625,5.7552,5.75525,13000000.0
2007-01-25 22:43:00,5.75527,5.7566,5.75527,5.75656,12000000.0
2007-01-25 22:44:00,5.756,5.75623,5.7548,5.75623,15000000.0
2007-01-25 22:45:00,5.75608,5.75628,5.75492,5.75546,13000000.0
2007-01-25 22:46:00,5.75611,5.75611,5.75426,5.75475,14000000.0
2007-01-25 22:47:00,5.75462,5.75647,5.75423,5.7549,15000000.0
2007-01-25 22:48:00,5.75558,5.75673,5.75525,5.75578,13000000.0
2007-01-25 22:49:00,5.75642,5.75678,5.75528,5.75629,13000000.0
2007-01-25 22:50:00,5.75614,5.75668,5.75536,5.75668,15000000.0
2007-01-25 22:51:00,5.75684,5.75716,5.75545,5.75611,14000000.0
2007-01-25 22:52:00,5.756,5.75681,5.75555,5.75596,9000000.0
2007-01-25 22:53:00,5.75571,5.75645,5.75518,5.75591,15000000.0
2007-01-25 22:54:00,5.75602,5.75702,5.75535,5.75609,17000000.0
2007-01-25 22:55:00,5.75584,5.75626,5.75543,5.75543,16000000.0
2007-01-25 22:56:00,5.75557,5.7564,5.75476,5.75577,13000000.0
2007-01-25 22:57:00,5.7556,5.75578,5.75421,5.75421,8000000.0
2007-01-25 22:58:00,5.75453,5.75537,5.75396,5.75537,8000000.0
2007-01-25 22:59:00,5.75547,5.75585,5.75421,5.75434,19000000.0
2007-01-25 23:00:00,5.75409,5.75501,5.75409,5.75445,10000000.0
2007-01-25 23:01:00,5.75411,5.75502,5.75401,5.75407,7000000.0
2007-01-25 23:02:00,5.75472,5.75617,5.75472,5.75616,15000000.0
2007-01-25 23:03:00,5.75595,5.75595,5.75397,5.75559,17000000.0
2007-01-25 23:04:00,5.75419,5.75542,5.75417,5.75513,19000000.0
2007-01-25 23:05:00,5.75425,5.75487,5.75394,5.75444,9000000.0
2007-01-25 23:06:00,5.75441,5.75576,5.75434,5.7546,12000000.0
2007-01-25 23:07:00,5.75468,5.7554,5.75447,5.75448,14000000.0
2007-01-25 23:08:00,5.75463,5.75533,5.75424,5.75449,16000000.0
2007-01-25 23:09:00,5.75471,5.75576,5.75471,5.75575,9000000.0
2007-01-25 23:10:00,5.75626,5.7563,5.7549,5.75579,12000000.0
2007-01-25 23:11:00,5.75598,5.75655,5.75536,5.75596,14000000.0
2007-01-25 23:12:00,5.75644,5.75735,5.75615,5.7569,7000000.0
2007-01-25 23:13:00,5.75616,5.75731,5.75578,5.75614,14000000.0
2007-01-25 23:14:00,5.75744,5.75793,5.75593,5.75694,19000000.0
2007-01-25 23:15:00,5.75624,5.75751,5.75624,5.75668,13000000.0
2007-01-25 23:16:00,5.75668,5.75758,5.75613,5.75654,15000000.0
2007-01-25 23:17:00,5.75696,5.75766,5.75667,5.75694,11000000.0
2007-01-25 23:18:00,5.75642,5.7579,5.75594,5.7579,12000000.0
2007-01-25 23:19:00,5.75729,5.75729,5.75582,5.75695,14000000.0
2007-01-25 23:20:00,5.75656,5.75658,5.75578,5.75613,19000000.0
2007-01-25 23:21:00,5.75593,5.75753,5.75593,5.75698,7000000.0
2007-01-25 23:22:00,5.75693,5.758,5.75641,5.75697,15000000.0
2007-01-25 23:23:00,5.75712,5.75768,5.75672,5.75679,11000000.0
2007-01-25 23:24:00,5.75588,5.757,5.75542,5.75648,14000000.0
2007-01-25 23:25:00,5.75655,5.75808,5.75645,5.75706,11000000.0
2007-01-25 23:26:00,5.75674,5.75766,5.75647,5.75766,14000000.0
2007-01-25 23:27:00,5.75622,5.75786,5.75611,5.7568,11000000.0
2007-01-25 23:28:00,5.75746,5.75767,5.75599,5.75628,12000000.0
2007-01-25 23:29:00,5.75596,5.756,5.7557,5.75576,16000000.0
2007-01-25 23:30:00,5.75594,5.75719,5.75568,5.75661,20000000.0
2007-01-25 23:31:00,5.75673,5.75714,5.75567,5.75709,11000000.0
2007-01-25 23:32:00,5.75629,5.75727,5.75604,5.75714,16000000.0
2007-01-25 23:33:00,5.75569,5.75678,5.75569,5.75595,12000000.0
2007-01-25 23:34:00,5.75559,5.75619,5.755,5.755,13000000.0
2007-01-25 23:35:00,5.75505,5.75668,5.75505,5.75633,9000000.0
2007-01-25 23:36:00,5.75611,5.75611,5.75504,5.75551,9000000.0
2007-01-25 23:37:00,5.75476,5.75584,5.75476,5.75491,14000000.0
2007-01-25 23:38:00,5.75487,5.75601,5.75463,5.75497,13000000.0
2007-01-25 23:39:00,5.75481,5.75532,5.75481,5.75498,17000000.0
2007-01-25 23:40:00,5.75543,5.75639,5.75523,5.75554,12000000.0
2007-01-25 23:41:00,5.75557,5.75615,5.75525,5.75539,17000000.0
2007-01-25 23:42:00,5.75502,5.75628,5.75502,5.75598,22000000.0
2007-01-25 23:43:00,5.75602,5.757,5.75545,5.75545,15000000.0
2007-01-25 23:44:00,5.75597,5.75623,5.75488,5.75596,14000000.0
2007-01-25 23:45:00,5.75574,5.75677,5.75518,5.75541,20000000.0
2007-01-25 23:46:00,5.75612,5.75662,5.75488,5.75524,14000000.0
2007-01-25 23:47:00,5.7553,5.75591,5.75502,5.75528,10000000.0
2007-01-25 23:48:00,5.75527,5.75637,5.75513,5.75602,18000000.0
2007-01-25 23:49:00,5.75591,5.75651,5.75521,5.75556,14000000.0
2007-01-25 23:50:00,5.75531,5.75689,5.75531,5.75573,13000000.0
2007-01-25 23:51:00,5.75597,5.75725,5.75597,5.75725,8000000.0
2007-01-25 23:52:00,5.75721,5.75725,5.75532,5.75689,16000000.0
2007-01-25 23:53:00,5.75633,5.75765,5.75592,5.75702,18000000.0
2007-01-25 23:54:00,5.75717,5.75848,5.75689,5.75796,12000000.0
2007-01-25 23:55:00,5.75809,5.75858,5.75647,5.75858,19000000.0
2007-01-25 23:56:00,5.75756,5.75873,5.75661,5.75873,14000000.0
2007-01-25 23:57:00,5.75705,5.75831,5.7567,5.75698,16000000.0
2007-01-25 23:58:00,5.75703,5.75821,5.75703,5.75737,13000000.0
2007-01-25 23:59:00,5.75805,5.75872,5.75658,5.75733,14000000.0
2007-01-26 00:00:00,5.75723,5.75871,5.75723,5.75737,17000000.0
2007-01-26 00:01:00,5.75751,5.75896,5.75671,5.75769,12000000.0
2007-01-26 00:02:00,5.75747,5.75873,5.75713,5.75792,15000000.0
2007-01-26 00:03:00,5.75808,5.75875,5.75744,5.75875,14000000.0
2007-01-26 00:04:00,5.75851,5.75851,5.75666,5.75812,12000000.0
2007-01-26 00:05:00,5.75695,5.7579,5.75683,5.75753,12000000.0
2007-01-26 00:06:00,5.75811,5.75811,5.75653,5.75748,12000000.0
2007-01-26 00:07:00,5.7582,5.75857,5.75709,5.75709,11000000.0
2007-01-26 00:08:00,5.75726,5.75817,5.75714,5.75776,15000000.0
2007-01-26 00:09:00,5.75713,5.75713,5.75559,5.75564,12000000.0
2007-01-26 00:10:00,5.75556,5.75789,5.75556,5.75704,19000000.0
2007-01-26 00:11:00,5.75644,5.75778,5.75644,5.75741,8000000.0
2007-01-26 00:12:00,5.75726,5.75847,5.75683,5.75775,9000000.0
2007-01-26 00:13:00,5.75739,5.75856,5.75697,5.75738,13000000.0
2007-01-26 00:14:00,5.75778,5.75862,5.75704,5.75765,14000000.0
2007-01-26 00:15:00,5.75713,5.75861,5.75713,5.75777,12000000.0
2007-01-26 00:16:00,5.75864,5.75912,5.75864,5.75912,12000000.0
2007-01-26 00:17:00,5.75881,5.75881,5.75763,5.75811,10000000.0
2007-01-26 00:18:00,5.75831,5.75905,5.75807,5.75886,19000000.0
2007-01-26 00:19:00,5.75889,5.75934,5.7579,5.75817,12000000.0
2007-01-26 00:20:00,5.75774,5.75879,5.75729,5.75729,11000000.0
2007-01-26 00:21:00,5.7574,5.75944,5.7574,5.75756,14000000.0
2007-01-26 00:22:00,5.75733,5.7581,5.75719,5.7581,13000000.0
2007-01-26 00:23:00,5.75774,5.75816,5.75705,5.75816,13000000.0
2007-01-26 00:24:00,5.75812,5.7582,5.75704,5.75706,9000000.0
2007-01-26 00:25:00,5.75668,5.75773,5.75585,5.75681,13000000.0
2007-01-26 00:26:00,5.75696,5.75705,5.75654,5.75682,14000000.0
2007-01-26 00:27:00,5.7568,5.75753,5.75654,5.75681,15000000.0
2007-01-26 00:28:00,5.75643,5.75643,5.7551,5.7551,7000000.0
2007-01-26 00:29:00,5.75559,5.75647,5.75515,5.7561,17000000.0
2007-01-26 00:30:00,5.75684,5.75725,5.7565,5.7565,9000000.0
2007-01-26 00:31:00,5.75648,5.757,5.75541,5.75616,13000000.0
2007-01-26 00:32:00,5.75645,5.75661,5.7562,5.75622,8000000.0
2007-01-26 00:33:00,5.75684,5.75843,5.75635,5.75777,19000000.0
2007-01-26 00:34:00,5.75776,5.75874,5.75766,5.75813,15000000.0
2007-01-26 00:35:00,5.75809,5.75868,5.75732,5.75798,12000000.0
2007-01-26 00:36:00,5.75772,5.75888,5.75754,5.75816,15000000.0
2007-01-26 00:37:00,5.75756,5.75756,5.75669,5.75718,15000000.0
2007-01-26 00:38:00,5.75726,5.75819,5.75726,5.75819,18000000.0
2007-01-26 00:39:00,5.75865,5.75944,5.75848,5.75939,20000000.0
2007-01-26 00:40:00,5.75982,5.75982,5.75785,5.75785,10000000.0
2007-01-26 00:41:00,5.75769,5.75836,5.75699,5.75795,9000000.0
2007-01-26 00:42:00,5.75777,5.75876,5.75772,5.75781,16000000.0
2007-01-26 00:43:00,5.75759,5.75854,5.75698,5.757,16000000.0
2007-01-26 00:44:00,5.75694,5.75838,5.75694,5.75751,10000000.0
2007-01-26 00:45:00,5.75776,5.7591,5.75766,5.75775,16000000.0
2007-01-26 00:46:00,5.75763,5.75919,5.75763,5.75783,12000000.0
2007-01-26 00:47:00,5.75744,5.75859,5.75736,5.75782,8000000.0
2007-01-26 00:48:00,5.75782,5.75862,5.75753,5.75785,16000000.0
2007-01-26 00:49:00,5.7575,5.75867,5.7575,5.75796,11000000.0
2007-01-26 00:50:00,5.75784,5.75842,5.75782,5.75784,9000000.0
2007-01-26 00:51:00,5.75768,5.75785,5.75768,5.75785,9000000.0
2007-01-26 00:52:00,5.75786,5.75867,5.75786,5.75794,18000000.0
2007-01-26 00:53:00,5.75706,5.75852,5.75706,5.7578,12000000.0
2007-01-26 00:54:00,5.75699,5.758,5.7567,5.75707,12000000.0
2007-01-26 00:55:00,5.75749,5.75889,5.75749,5.75886,11000000.0
2007-01-26 00:56:00,5.75863,5.75899,5.75788,5.75812,14000000.0
2007-01-26 00:57:00,5.75797,5.75863,5.75763,5.75806,15000000.0
2007-01-26 00:58:00,5.75869,5.75985,5.75817,5.75847,9000000.0
2007-01-26 00:59:00,5.75907,5.76036,5.7587,5.75983,17000000.0
2007-01-26 01:00:00,5.76024,5.76043,5.75924,5.75924,12000000.0
2007-01-26 01:01:00,5.75906,5.76029,5.75906,5.75967,15000000.0
2007-01-26 01:02:00,5.75975,5.76105,5.75955,5.76009,10000000.0
2007-01-26 01:03:00,5.75981,5.75981,5.7595,5.75968,13000000.0
2007-01-26 01:04:00,5.75974,5.76029,5.75938,5.75991,13000000.0
2007-01-26 01:05:00,5.75989,5.76033,5.75891,5.75891,13000000.0
2007-01-26 01:06:00,5.76028,5.76028,5.75818,5.75839,12000000.0
2007-01-26 01:07:00,5.7583,5.75996,5.7583,5.75837,13000000.0
2007-01-26 01:08:00,5.75833,5.75936,5.75813,5.75885,15000000.0
2007-01-26 01:09:00,5.75854,5.75985,5.75817,5.75899,17000000.0
2007-01-26 01:10:00,5.75938,5.75958,5.75832,5.75832,10000000.0
2007-01-26 01:11:00,5.75891,5.75926,5.75864,5.7588,11000000.0
2007-01-26 01:12:00,5.75928,5.75938,5.75806,5.75874,10000000.0
2007-01-26 01:13:00,5.75928,5.75953,5.7585,5.75888,11000000.0
2007-01-26 01:14:00,5.75891,5.75938,5.758,5.75807,13000000.0
2007-01-26 01:15:00,5.75772,5.75925,5.75772,5.75844,9000000.0
2007-01-26 01:16:00,5.7585,5.75946,5.7585,5.75879,12000000.0
2007-01-26 01:17:00,5.75864,5.75947,5.75837,5.75847,11000000.0
2007-01-26 01:18:00,5.75886,5.75922,5.75745,5.75879,12000000.0
2007-01-26 01:19:00,5.75919,5.75923,5.75798,5.75827,19000000.0
2007-01-26 01:20:00,5.758,5.75945,5.75789,5.75841,11000000.0
2007-01-26 01:21:00,5.75863,5.75986,5.75863,5.75897,12000000.0
2007-01-26 01:22:00,5.75868,5.76049,5.75862,5.76049,9000000.0
2007-01-26 01:23:00,5.7594,5.76017,5.75856,5.75917,13000000.0
2007-01-26 01:24:00,5.759,5.75964,5.75831,5.75899,14000000.0
2007-01-26 01:25:00,5.75934,5.76023,5.75934,5.75956,11000000.0
2007-01-26 01:26:00,5.76114,5.76181,5.75931,5.75931,10000000.0
2007-01-26 01:27:00,5.75974,5.76014,5.75819,5.7595,17000000.0
2007-01-26 01:28:00,5.75908,5.75997,5.75867,5.75868,13000000.0
2007-01-26 01:29:00,5.75851,5.75999,5.75851,5.75898,19000000.0
2007-01-26 01:30:00,5.75911,5.75968,5.75778,5.75778,15000000.0
2007-01-26 01:31:00,5.75796,5.75944,5.75784,5.75907,15000000.0
2007-01-26 01:32:00,5.75898,5.76008,5.75806,5.76008,12000000.0
2007-01-26 01:33:00,5.7597,5.75999,5.75865,5.75865,8000000.0
2007-01-26 01:34:00,5.75926,5.75926,5.7575,5.75835,18000000.0
2007-01-26 01:35:00,5.75797,5.75878,5.75686,5.75756,12000000.0
2007-01-26 01:36:00,5.75845,5.75894,5.75652,5.75679,16000000.0
2007-01-26 01:37:00,5.75785,5.75807,5.75647,5.75647,15000000.0
2007-01-26 01:38:00,5.75607,5.75695,5.75495,5.75495,18000000.0
2007-01-26 01:39:00,5.7546,5.75501,5.75395,5.7541,10000000.0
2007-01-26 01:40:00,5.75421,5.75446,5.75287,5.75346,11000000.0
2007-01-26 01:41:00,5.75236,5.75291,5.75148,5.7526,16000000.0
2007-01-26 01:42:00,5.75324,5.75375,5.75225,5.75375,14000000.0
2007-01-26 01:43:00,5.75334,5.75381,5.75216,5.75375,16000000.0
2007-01-26 01:44:00,5.75338,5.75386,5.75249,5.75284,15000000.0
2007-01-26 01:45:00,5.75334,5.75334,5.75197,5.7526,16000000.0
2007-01-26 01:46:00,5.7521,5.75333,5.75204,5.75221,9000000.0
2007-01-26 01:47:00,5.75316,5.75358,5.7523,5.7526,17000000.0
2007-01-26 01:48:00,5.75289,5.75315,5.75197,5.75212,16000000.0
2007-01-26 01:49:00,5.75271,5.75322,5.75215,5.75243,10000000.0
2007-01-26 01:50:00,5.75231,5.7536,5.75184,5.75184,11000000.0
2007-01-26 01:51:00,5.75246,5.75299,5.75177,5.75286,12000000.0
2007-01-26 01:52:00,5.75338,5.75338,5.75165,5.75211,12000000.0
2007-01-26 01:53:00,5.75244,5.75422,5.75224,5.75422,18000000.0
2007-01-26 01:54:00,5.75338,5.75495,5.75338,5.75488,14000000.0
2007-01-26 01:55:00,5.7545,5.75478,5.75278,5.75403,18000000.0
2007-01-26 01:56:00,5.75388,5.75442,5.7533,5.7538,8000000.0
2007-01-26 01:57:00,5.75363,5.75517,5.75337,5.75483,13000000.0
2007-01-26 01:58:00,5.75523,5.7558,5.75443,5.75476,11000000.0
2007-01-26 01:59:00,5.75582,5.75645,5.75491,5.75534,11000000.0
2007-01-26 02:00:00,5.75676,5.75749,5.7561,5.7571,16000000.0
2007-01-26 02:01:00,5.75623,5.75735,5.75623,5.75677,21000000.0
2007-01-26 02:02:00,5.75686,5.7572,5.75588,5.7572,10000000.0
2007-01-26 02:03:00,5.75623,5.757,5.75606,5.75607,8000000.0
2007-01-26 02:04:00,5.75728,5.75728,5.75532,5.75616,14000000.0
2007-01-26 02:05:00,5.7558,5.7558,5.75465,5.75465,14000000.0
2007-01-26 02:06:00,5.75546,5.75632,5.75452,5.75632,15000000.0
2007-01-26 02:07:00,5.75463,5.75648,5.75463,5.75648,10000000.0
2007-01-26 02:08:00,5.75626,5.75644,5.75516,5.75516,16000000.0
2007-01-26 02:09:00,5.75592,5.75615,5.75496,5.75599,18000000.0
2007-01-26 02:10:00,5.75507,5.75639,5.755,5.75635,16000000.0
2007-01-26 02:11:00,5.75662,5.75744,5.75593,5.75682,14000000.0
2007-01-26 02:12:00,5.75738,5.75751,5.75647,5.75733,10000000.0
2007-01-26 02:13:00,5.75716,5.75716,5.75623,5.75664,15000000.0
2007-01-26 02:14:00,5.75667,5.75697,5.75597,5.75631,19000000.0
2007-01-26 02:15:00,5.75658,5.75753,5.75617,5.75618,12000000.0
2007-01-26 02:16:00,5.75649,5.75743,5.75565,5.75648,18000000.0
2007-01-26 02:17:00,5.75654,5.75691,5.75534,5.75534,14000000.0
2007-01-26 02:18:00,5.75576,5.75693,5.75473,5.75497,12000000.0
2007-01-26 02:19:00,5.75577,5.75621,5.75454,5.7547,14000000.0
2007-01-26 02:20:00,5.75553,5.75581,5.75472,5.75581,13000000.0
2007-01-26 02:21:00,5.75591,5.75591,5.75463,5.75494,15000000.0
2007-01-26 02:22:00,5.75487,5.7552,5.75487,5.75502,13000000.0
2007-01-26 02:23:00,5.75522,5.75572,5.75432,5.75495,16000000.0
2007-01-26 02:24:00,5.7549,5.75595,5.75467,5.75467,17000000.0
2007-01-26 02:25:00,5.75489,5.75533,5.75445,5.75504,10000000.0
2007-01-26 02:26:00,5.75489,5.75496,5.75469,5.75471,13000000.0
2007-01-26 02:27:00,5.75506,5.7551,5.75489,5.75499,7000000.0
2007-01-26 02:28:00,5.75515,5.75596,5.75515,5.75596,9000000.0
2007-01-26 02:29:00,5.75601,5.75601,5.75502,5.75502,20000000.0
2007-01-26 02:30:00,5.75548,5.75603,5.75511,5.75512,11000000.0
2007-01-26 02:31:00,5.75468,5.75579,5.75468,5.75574,9000000.0
2007-01-26 02:32:00,5.75563,5.75687,5.75515,5.75623,13000000.0
2007-01-26 02:33:00,5.75521,5.75635,5.75494,5.75494,14000000.0
2007-01-26 02:34:00,5.75618,5.75629,5.75496,5.7552,17000000.0
2007-01-26 02:35:00,5.75479,5.75599,5.75479,5.75529,15000000.0
2007-01-26 02:36:00,5.75527,5.7564,5.7548,5.75511,14000000.0
2007-01-26 02:37:00,5.75487,5.75605,5.75477,5.75582,13000000.0
2007-01-26 02:38:00,5.75563,5.75605,5.7544,5.7544,14000000.0
2007-01-26 02:39:00,5.7542,5.75559,5.7542,5.75482,15000000.0
2007-01-26 02:40:00,5.75493,5.75575,5.75457,5.75564,12000000.0
2007-01-26 02:41:00,5.75439,5.75579,5.75439,5.75507,13000000.0
2007-01-26 02:42:00,5.75534,5.75547,5.75365,5.75382,16000000.0
2007-01-26 02:43:00,5.7542,5.75523,5.75389,5.75457,18000000.0
2007-01-26 02:44:00,5.75471,5.7551,5.75368,5.75437,10000000.0
2007-01-26 02:45:00,5.75452,5.75493,5.75389,5.75447,14000000.0
2007-01-26 02:46:00,5.75538,5.75538,5.75421,5.75421,18000000.0
2007-01-26 02:47:00,5.75386,5.75502,5.75386,5.75393,17000000.0
2007-01-26 02:48:00,5.75406,5.75476,5.75378,5.75423,7000000.0
2007-01-26 02:49:00,5.7546,5.75538,5.75374,5.7543,13000000.0
2007-01-26 02:50:00,5.75463,5.75571,5.75463,5.75491,14000000.0
2007-01-26 02:51:00,5.75576,5.75576,5.75462,5.75462,15000000.0
2007-01-26 02:52:00,5.75435,5.75546,5.75435,5.75508,15000000.0
2007-01-26 02:53:00,5.75468,5.75566,5.7543,5.75566,9000000.0
2007-01-26 02:54:00,5.75532,5.75622,5.75501,5.75508,13000000.0
2007-01-26 02:55:00,5.75608,5.75661,5.75516,5.75661,11000000.0
2007-01-26 02:56:00,5.75636,5.75643,5.75485,5.75488,18000000.0
2007-01-26 02:57:00,5.75508,5.75518,5.75494,5.75507,13000000.0
2007-01-26 02:58:00,5.75498,5.75627,5.75485,5.75491,9000000.0
2007-01-26 02:59:00,5.75615,5.75634,5.75517,5.75632,14000000.0
2007-01-26 03:00:00,5.75521,5.75634,5.75451,5.75634,11000000.0
2007-01-26 03:01:00,5.75594,5.75602,5.75519,5.75569,11000000.0
2007-01-26 03:02:00,5.75613,5.75613,5.75507,5.75507,11000000.0
2007-01-26 03:03:00,5.75486,5.75598,5.75476,5.75493,23000000.0
2007-01-26 03:04:00,5.75465,5.7559,5.75465,5.75505,11000000.0
2007-01-26 03:05:00,5.75479,5.75596,5.75479,5.7551,17000000.0
2007-01-26 03:06:00,5.75472,5.75567,5.75455,5.75467,9000000.0
2007-01-26 03:07:00,5.75475,5.75584,5.75475,5.75484,15000000.0
2007-01-26 03:08:00,5.75525,5.75592,5.75505,5.75519,12000000.0
2007-01-26 03:09:00,5.75561,5.75563,5.75429,5.75429,15000000.0
2007-01-26 03:10:00,5.75406,5.75549,5.75406,5.75415,19000000.0
2007-01-26 03:11:00,5.75392,5.75392,5.75361,5.75365,15000000.0
2007-01-26 03:12:00,5.75395,5.75559,5.75395,5.75559,18000000.0
2007-01-26 03:13:00,5.75543,5.7557,5.75434,5.75563,18000000.0
2007-01-26 03:14:00,5.75523,5.75541,5.7543,5.75438,10000000.0
2007-01-26 03:15:00,5.75464,5.75566,5.75464,5.75466,7000000.0
2007-01-26 03:16:00,5.75584,5.75584,5.75447,5.75548,8000000.0
2007-01-26 03:17:00,5.7553,5.75534,5.75469,5.75515,10000000.0
2007-01-26 03:18:00,5.75528,5.75577,5.75445,5.75569,15000000.0
2007-01-26 03:19:00,5.75561,5.75607,5.75499,5.75503,10000000.0
2007-01-26 03:20:00,5.75485,5.75623,5.75485,5.75516,16000000.0
2007-01-26 03:21:00,5.75508,5.75528,5.75506,5.75518,11000000.0
2007-01-26 03:22:00,5.75515,5.75523,5.75497,5.75504,10000000.0
2007-01-26 03:23:00,5.75515,5.75536,5.755,5.75502,12000000.0
2007-01-26 03:24:00,5.75554,5.7567,5.75554,5.75584,13000000.0
2007-01-26 03:25:00,5.75567,5.75669,5.75548,5.75669,11000000.0
2007-01-26 03:26:00,5.75697,5.75706,5.75546,5.75606,13000000.0
2007-01-26 03:27:00,5.75681,5.75683,5.75597,5.75605,14000000.0
2007-01-26 03:28:00,5.75583,5.75608,5.75575,5.75577,18000000.0
2007-01-26 03:29:00,5.75611,5.75674,5.75518,5.75518,15000000.0
2007-01-26 03:30:00,5.75523,5.75585,5.75523,5.75572,10000000.0
2007-01-26 03:31:00,5.75715,5.75715,5.75569,5.75636,13000000.0
2007-01-26 03:32:00,5.75648,5.7568,5.75637,5.75665,16000000.0
2007-01-26 03:33:00,5.75621,5.75676,5.75574,5.75589,13000000.0
2007-01-26 03:34:00,5.75599,5.75691,5.75563,5.75578,16000000.0
2007-01-26 03:35:00,5.75717,5.75717,5.75552,5.75552,10000000.0
2007-01-26 03:36:00,5.75568,5.75636,5.75526,5.75592,11000000.0
2007-01-26 03:37:00,5.7558,5.75699,5.7551,5.75626,13000000.0
2007-01-26 03:38:00,5.75645,5.75755,5.75605,5.75692,13000000.0
2007-01-26 03:39:00,5.75664,5.75779,5.75571,5.7574,13000000.0
2007-01-26 03:40:00,5.75638,5.75744,5.75638,5.75744,12000000.0
2007-01-26 03:41:00,5.75768,5.75771,5.75643,5.75771,16000000.0
2007-01-26 03:42:00,5.7568,5.75799,5.75617,5.75799,21000000.0
2007-01-26 03:43:00,5.75831,5.76068,5.75679,5.76068,18000000.0
2007-01-26 03:44:00,5.76105,5.76232,5.76042,5.76121,15000000.0
2007-01-26 03:45:00,5.76198,5.76198,5.76089,5.76167,9000000.0
2007-01-26 03:46:00,5.76156,5.7617,5.76026,5.7612,8000000.0
2007-01-26 03:47:00,5.75964,5.76101,5.75946,5.76091,11000000.0
2007-01-26 03:48:00,5.76036,5.76152,5.76025,5.76152,9000000.0
2007-01-26 03:49:00,5.76177,5.76177,5.7606,5.76082,16000000.0
2007-01-26 03:50:00,5.76067,5.76191,5.76067,5.76098,19000000.0
2007-01-26 03:51:00,5.76076,5.76116,5.76041,5.76083,9000000.0
2007-01-26 03:52:00,5.75964,5.76222,5.75964,5.76222,19000000.0
2007-01-26 03:53:00,5.76232,5.76232,5.76078,5.76152,10000000.0
2007-01-26 03:54:00,5.76144,5.76207,5.76039,5.7608,17000000.0
2007-01-26 03:55:00,5.76178,5.76178,5.76005,5.7601,16000000.0
2007-01-26 03:56:00,5.76073,5.76101,5.75999,5.76101,7000000.0
2007-01-26 03:57:00,5.76074,5.76089,5.7598,5.76029,11000000.0
2007-01-26 03:58:00,5.76155,5.76179,5.76046,5.76161,12000000.0
2007-01-26 03:59:00,5.76216,5.76318,5.76087,5.76318,17000000.0
2007-01-26 04:00:00,5.76228,5.7632,5.76191,5.76202,12000000.0
2007-01-26 04:01:00,5.76109,5.76226,5.76063,5.76161,16000000.0
2007-01-26 04:02:00,5.76077,5.76127,5.75921,5.75983,14000000.0
2007-01-26 04:03:00,5.76028,5.76074,5.75916,5.7603,12000000.0
2007-01-26 04:04:00,5.76064,5.76094,5.7597,5.7597,16000000.0
2007-01-26 04:05:00,5.76028,5.76089,5.7598,5.76013,13000000.0
2007-01-26 04:06:00,5.75985,5.76034,5.75932,5.75932,16000000.0
2007-01-26 04:07:00,5.75976,5.76075,5.75935,5.76075,13000000.0
2007-01-26 04:08:00,5.76107,5.76119,5.76013,5.76061,14000000.0
2007-01-26 04:09:00,5.76033,5.7609,5.76008,5.7604,10000000.0
2007-01-26 04:10:00,5.76069,5.76139,5.76065,5.76135,12000000.0
2007-01-26 04:11:00,5.76152,5.76152,5.75916,5.75916,14000000.0
2007-01-26 04:12:00,5.75902,5.75924,5.75891,5.75903,19000000.0
2007-01-26 04:13:00,5.75924,5.76095,5.75924,5.75951,20000000.0
2007-01-26 04:14:00,5.75946,5.76021,5.75891,5.75961,12000000.0
2007-01-26 04:15:00,5.76079,5.76092,5.75931,5.75947,8000000.0
2007-01-26 04:16:00,5.75957,5.76047,5.75939,5.76047,13000000.0
2007-01-26 04:17:00,5.75933,5.76096,5.75933,5.76096,15000000.0
2007-01-26 04:18:00,5.76046,5.76103,5.76013,5.76036,9000000.0
2007-01-26 04:19:00,5.76083,5.76138,5.76007,5.76036,12000000.0
2007-01-26 04:20:00,5.75991,5.75996,5.75952,5.75952,9000000.0
2007-01-26 04:21:00,5.75969,5.76132,5.75969,5.76015,17000000.0
2007-01-26 04:22:00,5.7606,5.76125,5.76038,5.76038,14000000.0
2007-01-26 04:23:00,5.76069,5.76141,5.76053,5.76131,10000000.0
2007-01-26 04:24:00,5.76135,5.76135,5.76033,5.76067,12000000.0
2007-01-26 04:25:00,5.76141,5.76141,5.7604,5.76048,10000000.0
2007-01-26 04:26:00,5.76122,5.7615,5.76056,5.76072,7000000.0
2007-01-26 04:27:00,5.76044,5.76115,5.76006,5.76086,15000000.0
2007-01-26 04:28:00,5.76093,5.76119,5.7607,5.76087,7000000.0
2007-01-26 04:29:00,5.76098,5.76108,5.76081,5.76087,14000000.0
2007-01-26 04:30:00,5.76062,5.76179,5.7604,5.76112,11000000.0
2007-01-26 04:31:00,5.76077,5.76122,5.75982,5.75982,15000000.0
2007-01-26 04:32:00,5.75982,5.76117,5.75982,5.76117,17000000.0
2007-01-26 04:33:00,5.76123,5.76123,5.75987,5.76032,14000000.0
2007-01-26 04:34:00,5.76057,5.76082,5.75954,5.75954,9000000.0
2007-01-26 04:35:00,5.75888,5.75947,5.75811,5.75811,12000000.0
2007-01-26 04:36:00,5.75874,5.76005,5.75807,5.75967,12000000.0
2007-01-26 04:37:00,5.7611,5.76131,5.75981,5.76116,12000000.0
2007-01-26 04:38:00,5.76089,5.76128,5.76007,5.76007,11000000.0
2007-01-26 04:39:00,5.76046,5.7613,5.75961,5.76046,17000000.0
2007-01-26 04:40:00,5.76083,5.76094,5.75992,5.76065,9000000.0
2007-01-26 04:41:00,5.76024,5.76066,5.75976,5.76051,10000000.0
2007-01-26 04:42:00,5.76078,5.76122,5.76012,5.76122,8000000.0
2007-01-26 04:43:00,5.76031,5.76124,5.76015,5.7603,18000000.0
2007-01-26 04:44:00,5.75989,5.76087,5.75989,5.7602,9000000.0
2007-01-26 04:45:00,5.7604,5.76121,5.75993,5.76031,9000000.0
2007-01-26 04:46:00,5.75935,5.76071,5.75922,5.76022,16000000.0
2007-01-26 04:47:00,5.7604,5.76107,5.75957,5.76031,12000000.0
2007-01-26 04:48:00,5.76047,5.76067,5.75941,5.76067,10000000.0
2007-01-26 04:49:00,5.7603,5.7608,5.75973,5.76033,16000000.0
2007-01-26 04:50:00,5.76014,5.76085,5.75957,5.76072,16000000.0
2007-01-26 04:51:00,5.76123,5.76137,5.7598,5.75996,20000000.0
2007-01-26 04:52:00,5.75975,5.76115,5.75975,5.76085,13000000.0
2007-01-26 04:53:00,5.76057,5.76057,5.75992,5.75992,11000000.0
2007-01-26 04:54:00,5.76025,5.76106,5.75996,5.76094,11000000.0
2007-01-26 04:55:00,5.76063,5.76133,5.76032,5.76124,12000000.0
2007-01-26 04:56:00,5.76138,5.76167,5.76014,5.76097,16000000.0
2007-01-26 04:57:00,5.76095,5.76095,5.76059,5.76063,7000000.0
2007-01-26 04:58:00,5.76062,5.7614,5.76037,5.76128,13000000.0
2007-01-26 04:59:00,5.75999,5.76144,5.75999,5.76103,17000000.0
2007-01-26 05:00:00,5.76107,5.76138,5.76018,5.76043,10000000.0
2007-01-26 05:01:00,5.76062,5.762,5.76048,5.76102,13000000.0
2007-01-26 05:02:00,5.76048,5.76173,5.76044,5.76085,18000000.0
2007-01-26 05:03:00,5.7606,5.76125,5.76019,5.76019,9000000.0
2007-01-26 05:04:00,5.76018,5.76181,5.76016,5.76134,12000000.0
2007-01-26 05:05:00,5.7608,5.76165,5.76058,5.76075,10000000.0
2007-01-26 05:06:00,5.76162,5.76162,5.76036,5.76125,20000000.0
2007-01-26 05:07:00,5.76135,5.76169,5.76048,5.76065,10000000.0
2007-01-26 05:08:00,5.76083,5.7616,5.76055,5.7616,17000000.0
2007-01-26 05:09:00,5.76096,5.76096,5.76,5.76031,15000000.0
2007-01-26 05:10:00,5.76023,5.76127,5.76013,5.76127,10000000.0
2007-01-26 05:11:00,5.76111,5.76125,5.7599,5.7599,16000000.0
2007-01-26 05:12:00,5.75972,5.76016,5.75972,5.76,7000000.0
2007-01-26 05:13:00,5.76062,5.76142,5.76028,5.7611,12000000.0
2007-01-26 05:14:00,5.76135,5.76135,5.76031,5.76031,14000000.0
2007-01-26 05:15:00,5.76015,5.76141,5.76015,5.76077,16000000.0
2007-01-26 05:16:00,5.76112,5.76125,5.75976,5.76092,15000000.0
2007-01-26 05:17:00,5.7611,5.76125,5.7603,5.76062,10000000.0
2007-01-26 05:18:00,5.76064,5.76149,5.75992,5.7607,13000000.0
2007-01-26 05:19:00,5.76053,5.76189,5.76053,5.76115,13000000.0
2007-01-26 05:20:00,5.76127,5.76221,5.76095,5.7616,20000000.0
2007-01-26 05:21:00,5.76147,5.7625,5.76146,5.76247,9000000.0
2007-01-26 05:22:00,5.76223,5.76256,5.76117,5.76172,17000000.0
2007-01-26 05:23:00,5.76153,5.76218,5.76051,5.76218,14000000.0
2007-01-26 05:24:00,5.76156,5.76245,5.761,5.76136,19000000.0
2007-01-26 05:25:00,5.76176,5.76205,5.76114,5.76126,13000000.0
2007-01-26 05:26:00,5.76117,5.76182,5.761,5.76128,13000000.0
2007-01-26 05:27:00,5.76151,5.7623,5.76095,5.76095,13000000.0
2007-01-26 05:28:00,5.76067,5.76168,5.76038,5.76113,10000000.0
2007-01-26 05:29:00,5.76148,5.76238,5.76038,5.76161,17000000.0
2007-01-26 05:30:00,5.76197,5.76198,5.7604,5.7604,21000000.0
2007-01-26 05:31:00,5.76159,5.76221,5.76023,5.76134,13000000.0
2007-01-26 05:32:00,5.76153,5.76201,5.76069,5.76089,16000000.0
2007-01-26 05:33:00,5.76179,5.76179,5.76039,5.76112,13000000.0
2007-01-26 05:34:00,5.76092,5.76142,5.76045,5.76113,13000000.0
2007-01-26 05:35:00,5.76142,5.76204,5.7606,5.76204,14000000.0
2007-01-26 05:36:00,5.76217,5.7623,5.76182,5.76223,18000000.0
2007-01-26 05:37:00,5.76233,5.76233,5.76208,5.76208,12000000.0
2007-01-26 05:38:00,5.76165,5.76217,5.76061,5.76078,13000000.0
2007-01-26 05:39:00,5.7606,5.76144,5.76036,5.76085,21000000.0
2007-01-26 05:40:00,5.76111,5.76139,5.76006,5.76006,14000000.0
2007-01-26 05:41:00,5.76033,5.76102,5.76024,5.76038,13000000.0
2007-01-26 05:42:00,5.76006,5.76111,5.75997,5.7604,8000000.0
2007-01-26 05:43:00,5.76014,5.76068,5.75953,5.76036,13000000.0
2007-01-26 05:44:00,5.76036,5.76111,5.75975,5.75997,13000000.0
2007-01-26 05:45:00,5.76007,5.76131,5.75997,5.75997,24000000.0
2007-01-26 05:46:00,5.75987,5.76111,5.75987,5.76059,14000000.0
2007-01-26 05:47:00,5.76158,5.76162,5.76076,5.76127,11000000.0
2007-01-26 05:48:00,5.76136,5.76195,5.76115,5.76167,18000000.0
2007-01-26 05:49:00,5.76205,5.76256,5.76151,5.76247,10000000.0
2007-01-26 05:50:00,5.76259,5.76259,5.76059,5.76059,10000000.0
2007-01-26 05:51:00,5.76091,5.76187,5.76091,5.76125,11000000.0
2007-01-26 05:52:00,5.7608,5.76203,5.76069,5.76138,19000000.0
2007-01-26 05:53:00,5.76115,5.76155,5.76039,5.76113,15000000.0
2007-01-26 05:54:00,5.76136,5.76162,5.76067,5.76117,7000000.0
2007-01-26 05:55:00,5.76028,5.76191,5.76028,5.76099,12000000.0
2007-01-26 05:56:00,5.76112,5.76198,5.76056,5.76095,16000000.0
2007-01-26 05:57:00,5.76176,5.76207,5.76035,5.76102,11000000.0
2007-01-26 05:58:00,5.76089,5.76158,5.7602,5.7602,22000000.0
2007-01-26 05:59:00,5.76015,5.76136,5.76015,5.76037,9000000.0
2007-01-26 06:00:00,5.76068,5.7616,5.76042,5.76098,17000000.0
2007-01-26 06:01:00,5.76104,5.76116,5.76,5.76003,18000000.0
2007-01-26 06:02:00,5.76013,5.76163,5.75988,5.76161,18000000.0
2007-01-26 06:03:00,5.76122,5.76122,5.76005,5.7604,16000000.0
2007-01-26 06:04:00,5.75991,5.75991,5.75947,5.75974,8000000.0
2007-01-26 06:05:00,5.75962,5.75965,5.75939,5.7596,10000000.0
2007-01-26 06:06:00,5.7599,5.76137,5.7599,5.76121,27000000.0
2007-01-26 06:07:00,5.76126,5.76126,5.75986,5.75986,17000000.0
2007-01-26 06:08:00,5.76138,5.76163,5.75999,5.75999,14000000.0
2007-01-26 06:09:00,5.76004,5.76071,5.76,5.76,13000000.0
2007-01-26 06:10:00,5.75974,5.75995,5.75971,5.75995,14000000.0
2007-01-26 06:11:00,5.76008,5.76127,5.75993,5.76073,16000000.0
2007-01-26 06:12:00,5.76127,5.76219,5.76042,5.76078,17000000.0
2007-01-26 06:13:00,5.7609,5.762,5.76067,5.76092,14000000.0
2007-01-26 06:14:00,5.76068,5.76117,5.76024,5.76082,12000000.0
2007-01-26 06:15:00,5.76047,5.76151,5.76023,5.76038,13000000.0
2007-01-26 06:16:00,5.76063,5.76068,5.76018,5.76019,14000000.0
2007-01-26 06:17:00,5.76142,5.76153,5.76075,5.76075,11000000.0
2007-01-26 06:18:00,5.76068,5.76074,5.76047,5.7607,12000000.0
2007-01-26 06:19:00,5.76065,5.76078,5.7605,5.76074,19000000.0
2007-01-26 06:20:00,5.7605,5.76128,5.76029,5.76029,11000000.0
2007-01-26 06:21:00,5.75978,5.75999,5.75973,5.75994,9000000.0
2007-01-26 06:22:00,5.76015,5.76087,5.76003,5.76023,22000000.0
2007-01-26 06:23:00,5.76011,5.76101,5.75971,5.75976,18000000.0
2007-01-26 06:24:00,5.76094,5.76134,5.7601,5.76134,8000000.0
2007-01-26 06:25:00,5.76086,5.76107,5.75984,5.76055,9000000.0
2007-01-26 06:26:00,5.7615,5.7615,5.75996,5.76013,13000000.0
2007-01-26 06:27:00,5.76009,5.76149,5.76009,5.76064,15000000.0
2007-01-26 06:28:00,5.76066,5.7607,5.76039,5.7605,18000000.0
2007-01-26 06:29:00,5.76037,5.76078,5.76037,5.76056,16000000.0
2007-01-26 06:30:00,5.76065,5.76069,5.76042,5.76058,10000000.0
2007-01-26 06:31:00,5.76056,5.76137,5.76017,5.76022,13000000.0
2007-01-26 06:32:00,5.76024,5.76064,5.76016,5.76021,10000000.0
2007-01-26 06:33:00,5.76023,5.76108,5.75993,5.76022,10000000.0
2007-01-26 06:34:00,5.76013,5.76104,5.75993,5.76028,15000000.0
2007-01-26 06:35:00,5.76021,5.76033,5.7601,5.76033,13000000.0
2007-01-26 06:36:00,5.76008,5.76088,5.75949,5.75963,23000000.0
2007-01-26 06:37:00,5.75982,5.76066,5.75975,5.76045,11000000.0
2007-01-26 06:38:00,5.76076,5.7611,5.75958,5.76049,17000000.0
2007-01-26 06:39:00,5.76042,5.76111,5.76013,5.76031,8000000.0
2007-01-26 06:40:00,5.76031,5.76101,5.75993,5.76036,15000000.0
2007-01-26 06:41:00,5.7601,5.76115,5.75998,5.76022,15000000.0
2007-01-26 06:42:00,5.76029,5.76135,5.76011,5.76135,16000000.0
2007-01-26 06:43:00,5.76132,5.76132,5.76028,5.76061,12000000.0
2007-01-26 06:44:00,5.76009,5.76096,5.76006,5.76072,13000000.0
2007-01-26 06:45:00,5.76183,5.76193,5.76061,5.76137,14000000.0
2007-01-26 06:46:00,5.76187,5.76187,5.76025,5.76039,12000000.0
2007-01-26 06:47:00,5.7605,5.76131,5.76028,5.76131,11000000.0
2007-01-26 06:48:00,5.7611,5.76137,5.7601,5.76074,15000000.0
2007-01-26 06:49:00,5.76038,5.76171,5.75996,5.761,17000000.0
2007-01-26 06:50:00,5.76095,5.7616,5.76039,5.76068,13000000.0
2007-01-26 06:51:00,5.76072,5.76119,5.76004,5.76004,8000000.0
2007-01-26 06:52:00,5.76038,5.76147,5.76038,5.76071,14000000.0
2007-01-26 06:53:00,5.76108,5.76136,5.76024,5.76024,13000000.0
2007-01-26 06:54:00,5.7617,5.7618,5.76048,5.76048,8000000.0
2007-01-26 06:55:00,5.76066,5.76236,5.76066,5.7619,10000000.0
2007-01-26 06:56:00,5.76089,5.76203,5.76089,5.76178,11000000.0
2007-01-26 06:57:00,5.76145,5.7624,5.76113,5.76189,17000000.0
2007-01-26 06:58:00,5.76221,5.76312,5.7615,5.76263,12000000.0
2007-01-26 06:59:00,5.76215,5.76358,5.76145,5.76335,14000000.0
2007-01-26 07:00:00,5.76313,5.76341,5.76236,5.76324,11000000.0
2007-01-26 07:01:00,5.76372,5.76386,5.76293,5.7631,10000000.0
2007-01-26 07:02:00,5.76282,5.76357,5.76258,5.76299,14000000.0
2007-01-26 07:03:00,5.76245,5.76254,5.761,5.761,7000000.0
2007-01-26 07:04:00,5.76129,5.76177,5.76027,5.76109,16000000.0
2007-01-26 07:05:00,5.76182,5.76246,5.76043,5.76224,15000000.0
2007-01-26 07:06:00,5.76173,5.76185,5.76019,5.76029,16000000.0
2007-01-26 07:07:00,5.76047,5.76121,5.75987,5.75987,12000000.0
2007-01-26 07:08:00,5.76127,5.76168,5.75984,5.75997,8000000.0
2007-01-26 07:09:00,5.76029,5.76197,5.76029,5.76125,8000000.0
2007-01-26 07:10:00,5.76141,5.76146,5.75997,5.76088,16000000.0
2007-01-26 07:11:00,5.76135,5.76242,5.76069,5.76084,17000000.0
2007-01-26 07:12:00,5.76085,5.76125,5.75975,5.76037,20000000.0
2007-01-26 07:13:00,5.7602,5.7602,5.75951,5.75971,18000000.0
2007-01-26 07:14:00,5.76009,5.76112,5.76004,5.76072,11000000.0
2007-01-26 07:15:00,5.76055,5.76121,5.76021,5.76033,18000000.0
2007-01-26 07:16:00,5.76025,5.76054,5.75979,5.75979,18000000.0
2007-01-26 07:17:00,5.76015,5.76172,5.76015,5.76074,12000000.0
2007-01-26 07:18:00,5.76115,5.76155,5.76002,5.76002,18000000.0
2007-01-26 07:19:00,5.76048,5.7616,5.76048,5.7614,14000000.0
2007-01-26 07:20:00,5.76149,5.76238,5.76098,5.76159,18000000.0
2007-01-26 07:21:00,5.76102,5.76172,5.76013,5.76035,13000000.0
2007-01-26 07:22:00,5.76116,5.76231,5.76062,5.76226,14000000.0
2007-01-26 07:23:00,5.76239,5.76239,5.76084,5.76168,15000000.0
2007-01-26 07:24:00,5.76206,5.76206,5.76004,5.76004,16000000.0
2007-01-26 07:25:00,5.76061,5.7623,5.76052,5.7615,15000000.0
2007-01-26 07:26:00,5.76175,5.7618,5.76076,5.76076,13000000.0
2007-01-26 07:27:00,5.76065,5.76169,5.76065,5.76076,12000000.0
2007-01-26 07:28:00,5.76086,5.76162,5.76086,5.76162,22000000.0
2007-01-26 07:29:00,5.762,5.7622,5.76194,5.7622,16000000.0
2007-01-26 07:30:00,5.76197,5.7621,5.76153,5.76153,14000000.0
2007-01-26 07:31:00,5.76134,5.76173,5.76066,5.76173,13000000.0
2007-01-26 07:32:00,5.76192,5.76192,5.76149,5.76166,9000000.0
2007-01-26 07:33:00,5.76159,5.76198,5.7606,5.7606,7000000.0
2007-01-26 07:34:00,5.76024,5.7604,5.76016,5.76016,18000000.0
2007-01-26 07:35:00,5.76027,5.76039,5.7601,5.76028,9000000.0
2007-01-26 07:36:00,5.76087,5.76167,5.76044,5.76167,13000000.0
2007-01-26 07:37:00,5.76164,5.76164,5.76119,5.76125,11000000.0
2007-01-26 07:38:00,5.76078,5.76198,5.76071,5.76128,11000000.0
2007-01-26 07:39:00,5.76143,5.76266,5.76084,5.76168,19000000.0
2007-01-26 07:40:00,5.76116,5.76344,5.76111,5.76344,11000000.0
2007-01-26 07:41:00,5.76284,5.7635,5.76212,5.76269,7000000.0
2007-01-26 07:42:00,5.76248,5.76359,5.76219,5.76359,13000000.0
2007-01-26 07:43:00,5.76332,5.7638,5.76216,5.7638,14000000.0
2007-01-26 07:44:00,5.76404,5.76404,5.76212,5.76212,10000000.0
2007-01-26 07:45:00,5.76273,5.76299,5.76193,5.76193,8000000.0
2007-01-26 07:46:00,5.76176,5.76289,5.76161,5.76166,13000000.0
2007-01-26 07:47:00,5.76193,5.7626,5.7612,5.76123,15000000.0
2007-01-26 07:48:00,5.76159,5.76271,5.76149,5.76184,13000000.0
2007-01-26 07:49:00,5.7618,5.76283,5.76166,5.76195,10000000.0
2007-01-26 07:50:00,5.7614,5.76184,5.76107,5.76111,17000000.0
2007-01-26 07:51:00,5.76136,5.76234,5.76136,5.76161,16000000.0
2007-01-26 07:52:00,5.76275,5.7629,5.7612,5.7615,13000000.0
2007-01-26 07:53:00,5.7621,5.76275,5.76171,5.76275,10000000.0
2007-01-26 07:54:00,5.76215,5.76317,5.76167,5.76215,11000000.0
2007-01-26 07:55:00,5.76281,5.76334,5.76221,5.76248,12000000.0
2007-01-26 07:56:00,5.76307,5.76373,5.76175,5.7621,13000000.0
2007-01-26 07:57:00,5.76196,5.76297,5.76195,5.76297,8000000.0
2007-01-26 07:58:00,5.76337,5.76367,5.76236,5.76367,14000000.0
2007-01-26 07:59:00,5.76413,5.76413,5.76197,5.76268,15000000.0
2007-01-26 08:00:00,5.76298,5.76349,5.76181,5.76213,10000000.0
2007-01-26 08:01:00,5.7633,5.76368,5.76214,5.76214,13000000.0
2007-01-26 08:02:00,5.763,5.76363,5.762,5.76263,14000000.0
2007-01-26 08:03:00,5.76184,5.76365,5.76184,5.76365,12000000.0
2007-01-26 08:04:00,5.76349,5.76373,5.76256,5.76309,16000000.0
2007-01-26 08:05:00,5.76296,5.76358,5.76254,5.76341,14000000.0
2007-01-26 08:06:00,5.76263,5.76311,5.76164,5.76237,19000000.0
2007-01-26 08:07:00,5.76208,5.76224,5.76062,5.76199,19000000.0
2007-01-26 08:08:00,5.76184,5.76206,5.76101,5.76206,11000000.0
2007-01-26 08:09:00,5.76188,5.76197,5.76101,5.76175,10000000.0
2007-01-26 08:10:00,5.76127,5.76196,5.76081,5.76148,16000000.0
2007-01-26 08:11:00,5.76113,5.76152,5.76003,5.76003,9000000.0
2007-01-26 08:12:00,5.76133,5.76157,5.76034,5.76112,10000000.0
2007-01-26 08:13:00,5.76001,5.76048,5.75932,5.75978,11000000.0
2007-01-26 08:14:00,5.75929,5.76082,5.7592,5.76027,12000000.0
2007-01-26 08:15:00,5.75971,5.76082,5.75927,5.76039,15000000.0
2007-01-26 08:16:00,5.7597,5.7607,5.7597,5.76039,14000000.0
2007-01-26 08:17:00,5.76004,5.761,5.75952,5.75991,10000000.0
2007-01-26 08:18:00,5.76044,5.76096,5.75985,5.76082,9000000.0
2007-01-26 08:19:00,5.76132,5.762,5.76047,5.76108,11000000.0
2007-01-26 08:20:00,5.76088,5.7623,5.76055,5.76055,11000000.0
2007-01-26 08:21:00,5.76057,5.76271,5.76049,5.76155,20000000.0
2007-01-26 08:22:00,5.76087,5.76185,5.76064,5.76132,8000000.0
2007-01-26 08:23:00,5.76116,5.76284,5.76081,5.76284,12000000.0
2007-01-26 08:24:00,5.76217,5.76324,5.76217,5.76256,13000000.0
2007-01-26 08:25:00,5.76245,5.76405,5.76245,5.76309,12000000.0
2007-01-26 08:26:00,5.76284,5.76395,5.76252,5.76393,13000000.0
2007-01-26 08:27:00,5.76388,5.76423,5.76273,5.76333,11000000.0
2007-01-26 08:28:00,5.7634,5.76387,5.76316,5.76383,8000000.0
2007-01-26 08:29:00,5.76254,5.76367,5.76251,5.76316,12000000.0
2007-01-26 08:30:00,5.76277,5.76343,5.76251,5.76291,11000000.0
2007-01-26 08:31:00,5.76313,5.76336,5.76244,5.76255,10000000.0
2007-01-26 08:32:00,5.76257,5.76335,5.76253,5.76319,13000000.0
2007-01-26 08:33:00,5.76272,5.76272,5.7611,5.7611,11000000.0
2007-01-26 08:34:00,5.76265,5.76265,5.76066,5.76228,17000000.0
2007-01-26 08:35:00,5.76234,5.76234,5.76105,5.76105,11000000.0
2007-01-26 08:36:00,5.7612,5.76256,5.76079,5.76256,10000000.0
2007-01-26 08:37:00,5.76171,5.76189,5.76133,5.76178,9000000.0
2007-01-26 08:38:00,5.76199,5.7632,5.76117,5.76255,18000000.0
2007-01-26 08:39:00,5.76213,5.76292,5.76167,5.76222,8000000.0
2007-01-26 08:40:00,5.76278,5.76341,5.76225,5.76303,7000000.0
2007-01-26 08:41:00,5.763,5.76373,5.7621,5.76213,16000000.0
2007-01-26 08:42:00,5.76323,5.76382,5.76232,5.76294,14000000.0
2007-01-26 08:43:00,5.76243,5.76243,5.76082,5.76192,12000000.0
2007-01-26 08:44:00,5.76211,5.76227,5.76152,5.76212,9000000.0
2007-01-26 08:45:00,5.7622,5.76232,5.76158,5.76192,18000000.0
2007-01-26 08:46:00,5.76183,5.76218,5.76064,5.76124,14000000.0
2007-01-26 08:47:00,5.76126,5.76243,5.76032,5.76037,18000000.0
2007-01-26 08:48:00,5.76092,5.76194,5.76011,5.7614,12000000.0
2007-01-26 08:49:00,5.76025,5.76121,5.75974,5.76046,14000000.0
2007-01-26 08:50:00,5.76091,5.76225,5.76025,5.76122,16000000.0
2007-01-26 08:51:00,5.76176,5.76241,5.76106,5.76234,21000000.0
2007-01-26 08:52:00,5.76124,5.7626,5.76115,5.7617,20000000.0
2007-01-26 08:53:00,5.762,5.76206,5.76113,5.76181,7000000.0
2007-01-26 08:54:00,5.761,5.76189,5.7599,5.76077,17000000.0
2007-01-26 08:55:00,5.7607,5.76202,5.76047,5.76061,12000000.0
2007-01-26 08:56:00,5.76092,5.76196,5.76045,5.76117,17000000.0
2007-01-26 08:57:00,5.76204,5.76275,5.76126,5.76203,16000000.0
2007-01-26 08:58:00,5.76112,5.76211,5.76029,5.76163,12000000.0
2007-01-26 08:59:00,5.76087,5.76161,5.7601,5.76089,13000000.0
2007-01-26 09:00:00,5.76041,5.76172,5.76022,5.76144,17000000.0
2007-01-26 09:01:00,5.76105,5.76113,5.76011,5.76035,13000000.0
2007-01-26 09:02:00,5.75987,5.76128,5.75987,5.76128,8000000.0
2007-01-26 09:03:00,5.76151,5.76161,5.76038,5.76062,16000000.0
2007-01-26 09:04:00,5.76048,5.761,5.76035,5.76085,8000000.0
2007-01-26 09:05:00,5.76044,5.76119,5.76008,5.76039,11000000.0
2007-01-26 09:06:00,5.76063,5.76148,5.75984,5.76058,10000000.0
2007-01-26 09:07:00,5.76011,5.76115,5.76011,5.76054,10000000.0
2007-01-26 09:08:00,5.76023,5.76164,5.75977,5.76153,19000000.0
2007-01-26 09:09:00,5.7608,5.76153,5.76012,5.76116,16000000.0
2007-01-26 09:10:00,5.76035,5.76183,5.76005,5.76079,8000000.0
2007-01-26 09:11:00,5.76195,5.76215,5.76088,5.76184,11000000.0
2007-01-26 09:12:00,5.76099,5.76278,5.76099,5.76267,16000000.0
2007-01-26 09:13:00,5.76284,5.7634,5.76144,5.76234,15000000.0
2007-01-26 09:14:00,5.76233,5.76252,5.76063,5.76166,17000000.0
2007-01-26 09:15:00,5.76174,5.76224,5.7609,5.76191,12000000.0
2007-01-26 09:16:00,5.76049,5.76163,5.76026,5.76026,14000000.0
2007-01-26 09:17:00,5.76066,5.76117,5.75844,5.75844,14000000.0
2007-01-26 09:18:00,5.75791,5.75954,5.75724,5.75758,18000000.0
2007-01-26 09:19:00,5.75786,5.75931,5.75782,5.75782,14000000.0
2007-01-26 09:20:00,5.75901,5.7598,5.75802,5.75903,18000000.0
2007-01-26 09:21:00,5.75892,5.75939,5.75793,5.75883,17000000.0
2007-01-26 09:22:00,5.75718,5.75798,5.75563,5.75705,13000000.0
2007-01-26 09:23:00,5.75744,5.75796,5.75661,5.75744,12000000.0
2007-01-26 09:24:00,5.75748,5.75774,5.75635,5.75773,14000000.0
2007-01-26 09:25:00,5.75776,5.75785,5.75613,5.7572,9000000.0
2007-01-26 09:26:00,5.75741,5.75756,5.75424,5.75512,13000000.0
2007-01-26 09:27:00,5.75653,5.75747,5.75563,5.75683,13000000.0
2007-01-26 09:28:00,5.75778,5.75778,5.75662,5.75715,19000000.0
2007-01-26 09:29:00,5.75758,5.75807,5.75656,5.75685,14000000.0
2007-01-26 09:30:00,5.757,5.75781,5.7565,5.75746,15000000.0
2007-01-26 09:31:00,5.7576,5.75776,5.75629,5.75629,11000000.0
2007-01-26 09:32:00,5.7574,5.75829,5.75661,5.75778,16000000.0
2007-01-26 09:33:00,5.75716,5.75758,5.75567,5.75678,9000000.0
2007-01-26 09:34:00,5.75748,5.7588,5.7566,5.7588,18000000.0
2007-01-26 09:35:00,5.75772,5.75772,5.75595,5.75682,14000000.0
2007-01-26 09:36:00,5.75544,5.75643,5.75471,5.75573,16000000.0
2007-01-26 09:37:00,5.75621,5.75632,5.75531,5.75563,20000000.0
2007-01-26 09:38:00,5.7555,5.75645,5.75489,5.75645,19000000.0
2007-01-26 09:39:00,5.7559,5.75759,5.7553,5.75668,16000000.0
2007-01-26 09:40:00,5.75554,5.75769,5.75554,5.75675,12000000.0
2007-01-26 09:41:00,5.7569,5.75814,5.75637,5.75637,18000000.0
2007-01-26 09:42:00,5.75812,5.75812,5.75629,5.75794,16000000.0
2007-01-26 09:43:00,5.75831,5.75949,5.75799,5.75818,15000000.0
2007-01-26 09:44:00,5.75871,5.75881,5.75569,5.75617,13000000.0
2007-01-26 09:45:00,5.75669,5.75714,5.75537,5.75689,13000000.0
2007-01-26 09:46:00,5.75715,5.75816,5.75583,5.75703,17000000.0
2007-01-26 09:47:00,5.75832,5.75855,5.75678,5.75755,13000000.0
2007-01-26 09:48:00,5.75811,5.75843,5.75673,5.75711,16000000.0
2007-01-26 09:49:00,5.75617,5.75812,5.75617,5.75804,17000000.0
2007-01-26 09:50:00,5.75756,5.75756,5.75621,5.75684,12000000.0
2007-01-26 09:51:00,5.75687,5.7578,5.75533,5.75679,16000000.0
2007-01-26 09:52:00,5.75725,5.75756,5.75567,5.75567,16000000.0
2007-01-26 09:53:00,5.75621,5.75698,5.75525,5.75698,15000000.0
2007-01-26 09:54:00,5.75685,5.75812,5.7559,5.75685,15000000.0
2007-01-26 09:55:00,5.75763,5.75863,5.75659,5.75821,15000000.0
2007-01-26 09:56:00,5.758,5.758,5.75656,5.75724,17000000.0
2007-01-26 09:57:00,5.75821,5.75834,5.75703,5.75834,12000000.0
2007-01-26 09:58:00,5.75871,5.75871,5.75703,5.75846,14000000.0
2007-01-26 09:59:00,5.75773,5.7586,5.75765,5.75859,10000000.0
2007-01-26 10:00:00,5.75847,5.75895,5.75783,5.75852,11000000.0
2007-01-26 10:01:00,5.75825,5.76025,5.75814,5.76025,24000000.0
2007-01-26 10:02:00,5.76039,5.76187,5.75941,5.76117,14000000.0
2007-01-26 10:03:00,5.76202,5.76204,5.76055,5.76204,16000000.0
2007-01-26 10:04:00,5.76195,5.76195,5.76008,5.76155,10000000.0
2007-01-26 10:05:00,5.7616,5.7617,5.76019,5.76086,10000000.0
2007-01-26 10:06:00,5.76133,5.7619,5.76095,5.76121,9000000.0
2007-01-26 10:07:00,5.76229,5.76484,5.76183,5.76457,11000000.0
2007-01-26 10:08:00,5.76573,5.76616,5.76512,5.76594,9000000.0
2007-01-26 10:09:00,5.76545,5.76682,5.76545,5.76612,11000000.0
2007-01-26 10:10:00,5.76725,5.76777,5.76649,5.76772,15000000.0
2007-01-26 10:11:00,5.76709,5.76892,5.76656,5.7673,16000000.0
2007-01-26 10:12:00,5.76711,5.76829,5.76661,5.76697,19000000.0
2007-01-26 10:13:00,5.76728,5.76733,5.76648,5.76715,9000000.0
2007-01-26 10:14:00,5.76708,5.76716,5.76613,5.76716,11000000.0
2007-01-26 10:15:00,5.76645,5.76829,5.76627,5.76829,8000000.0
2007-01-26 10:16:00,5.76742,5.76877,5.76694,5.76776,17000000.0
2007-01-26 10:17:00,5.76763,5.76763,5.76533,5.76711,16000000.0
2007-01-26 10:18:00,5.76697,5.76758,5.76571,5.7671,16000000.0
2007-01-26 10:19:00,5.76725,5.76725,5.76513,5.7657,17000000.0
2007-01-26 10:20:00,5.76703,5.76804,5.76673,5.76784,16000000.0
2007-01-26 10:21:00,5.76565,5.76731,5.7655,5.76566,7000000.0
2007-01-26 10:22:00,5.7663,5.76653,5.76523,5.76643,10000000.0
2007-01-26 10:23:00,5.76648,5.76805,5.76574,5.76805,14000000.0
2007-01-26 10:24:00,5.76751,5.76811,5.76638,5.76766,13000000.0
2007-01-26 10:25:00,5.76586,5.76767,5.76586,5.76767,12000000.0
2007-01-26 10:26:00,5.76668,5.76716,5.76612,5.76686,11000000.0
2007-01-26 10:27:00,5.76686,5.76756,5.76596,5.76736,13000000.0
2007-01-26 10:28:00,5.76756,5.76756,5.76473,5.76523,13000000.0
2007-01-26 10:29:00,5.76578,5.76578,5.76456,5.76539,11000000.0
2007-01-26 10:30:00,5.76459,5.76632,5.76459,5.76632,9000000.0
2007-01-26 10:31:00,5.76698,5.76715,5.76581,5.76701,16000000.0
2007-01-26 10:32:00,5.76759,5.76818,5.76668,5.76681,9000000.0
2007-01-26 10:33:00,5.76715,5.76864,5.76691,5.76864,12000000.0
2007-01-26 10:34:00,5.76716,5.76785,5.76639,5.7677,11000000.0
2007-01-26 10:35:00,5.76711,5.76791,5.76575,5.76672,17000000.0
2007-01-26 10:36:00,5.76718,5.76725,5.76587,5.76674,10000000.0
2007-01-26 10:37:00,5.76716,5.76791,5.76634,5.76755,15000000.0
2007-01-26 10:38:00,5.767,5.76732,5.76583,5.76675,17000000.0
2007-01-26 10:39:00,5.76739,5.76765,5.76595,5.76636,13000000.0
2007-01-26 10:40:00,5.76636,5.76696,5.76575,5.76592,10000000.0
2007-01-26 10:41:00,5.766,5.76691,5.76565,5.76637,15000000.0
2007-01-26 10:42:00,5.76523,5.76645,5.76523,5.76645,12000000.0
2007-01-26 10:43:00,5.76638,5.76794,5.76471,5.7649,13000000.0
2007-01-26 10:44:00,5.76572,5.76595,5.76409,5.76547,12000000.0
2007-01-26 10:45:00,5.76432,5.76496,5.76221,5.76373,13000000.0
2007-01-26 10:46:00,5.76313,5.76361,5.76192,5.76192,13000000.0
2007-01-26 10:47:00,5.76243,5.76319,5.75969,5.75994,7000000.0
2007-01-26 10:48:00,5.76063,5.76134,5.75904,5.76134,12000000.0
2007-01-26 10:49:00,5.7616,5.76161,5.76033,5.76053,10000000.0
2007-01-26 10:50:00,5.76164,5.76169,5.75972,5.75972,14000000.0
2007-01-26 10:51:00,5.76109,5.76148,5.75979,5.76039,11000000.0
2007-01-26 10:52:00,5.7601,5.76085,5.75884,5.76015,20000000.0
2007-01-26 10:53:00,5.76039,5.76039,5.75861,5.75923,9000000.0
2007-01-26 10:54:00,5.75979,5.76079,5.75858,5.75945,18000000.0
2007-01-26 10:55:00,5.76029,5.76051,5.75831,5.75911,10000000.0
2007-01-26 10:56:00,5.75847,5.76012,5.758,5.75836,11000000.0
2007-01-26 10:57:00,5.75929,5.76058,5.75898,5.75994,8000000.0
2007-01-26 10:58:00,5.76027,5.76051,5.7592,5.75998,10000000.0
2007-01-26 10:59:00,5.75988,5.76104,5.75923,5.76104,10000000.0
2007-01-26 11:00:00,5.76039,5.76049,5.75823,5.75979,15000000.0
2007-01-26 11:01:00,5.75945,5.76059,5.75921,5.75951,12000000.0
2007-01-26 11:02:00,5.76125,5.76149,5.75936,5.76047,8000000.0
2007-01-26 11:03:00,5.76087,5.76087,5.75955,5.76003,11000000.0
2007-01-26 11:04:00,5.76041,5.76072,5.75934,5.75936,15000000.0
2007-01-26 11:05:00,5.75991,5.76067,5.75883,5.76067,17000000.0
2007-01-26 11:06:00,5.76011,5.76177,5.76011,5.76153,12000000.0
2007-01-26 11:07:00,5.76035,5.76179,5.75996,5.75996,11000000.0
2007-01-26 11:08:00,5.76149,5.76226,5.76029,5.76146,22000000.0
2007-01-26 11:09:00,5.76156,5.76224,5.76068,5.76177,9000000.0
2007-01-26 11:10:00,5.76201,5.76275,5.76052,5.76241,16000000.0
2007-01-26 11:11:00,5.76163,5.76277,5.76119,5.76171,7000000.0
2007-01-26 11:12:00,5.76125,5.76125,5.75945,5.76076,15000000.0
2007-01-26 11:13:00,5.76055,5.7613,5.7599,5.76125,11000000.0
2007-01-26 11:14:00,5.75906,5.76041,5.75894,5.7601,18000000.0
2007-01-26 11:15:00,5.75937,5.761,5.75896,5.761,11000000.0
2007-01-26 11:16:00,5.7608,5.7611,5.7598,5.7611,13000000.0
2007-01-26 11:17:00,5.76096,5.76096,5.75935,5.75938,13000000.0
2007-01-26 11:18:00,5.7601,5.76121,5.7601,5.76114,9000000.0
2007-01-26 11:19:00,5.76057,5.76129,5.75964,5.76007,17000000.0
2007-01-26 11:20:00,5.75982,5.76114,5.75945,5.76103,14000000.0
2007-01-26 11:21:00,5.76083,5.76154,5.7596,5.76154,14000000.0
2007-01-26 11:22:00,5.7606,5.76144,5.76003,5.76061,22000000.0
2007-01-26 11:23:00,5.76001,5.76068,5.75964,5.76002,8000000.0
2007-01-26 11:24:00,5.7601,5.7616,5.7601,5.76123,18000000.0
2007-01-26 11:25:00,5.76023,5.76126,5.75975,5.76126,9000000.0
2007-01-26 11:26:00,5.76093,5.76164,5.75996,5.76164,15000000.0
2007-01-26 11:27:00,5.76133,5.76168,5.76062,5.76138,10000000.0
2007-01-26 11:28:00,5.76141,5.76162,5.76027,5.7612,13000000.0
2007-01-26 11:29:00,5.76055,5.76129,5.75986,5.76017,17000000.0
2007-01-26 11:30:00,5.75973,5.76088,5.7593,5.7599,13000000.0
2007-01-26 11:31:00,5.75927,5.762,5.75927,5.76153,12000000.0
2007-01-26 11:32:00,5.76177,5.76186,5.76038,5.76153,20000000.0
2007-01-26 11:33:00,5.76091,5.76194,5.76032,5.76163,16000000.0
2007-01-26 11:34:00,5.76173,5.76173,5.76045,5.76158,13000000.0
2007-01-26 11:35:00,5.76118,5.76203,5.76035,5.76188,14000000.0
2007-01-26 11:36:00,5.76166,5.76179,5.76081,5.7609,11000000.0
2007-01-26 11:37:00,5.76156,5.76222,5.76078,5.76109,16000000.0
2007-01-26 11:38:00,5.76119,5.76206,5.76098,5.76185,8000000.0
2007-01-26 11:39:00,5.76116,5.76241,5.76096,5.76161,11000000.0
2007-01-26 11:40:00,5.76176,5.76182,5.76049,5.76179,12000000.0
2007-01-26 11:41:00,5.76157,5.76161,5.76066,5.76161,10000000.0
2007-01-26 11:42:00,5.76188,5.76189,5.76,5.76,10000000.0
2007-01-26 11:43:00,5.76103,5.76163,5.75947,5.7606,17000000.0
2007-01-26 11:44:00,5.76026,5.76111,5.7599,5.76107,15000000.0
2007-01-26 11:45:00,5.76099,5.76099,5.75845,5.76021,16000000.0
2007-01-26 11:46:00,5.75924,5.76129,5.75924,5.76079,7000000.0
2007-01-26 11:47:00,5.76149,5.76149,5.75999,5.75999,16000000.0
2007-01-26 11:48:00,5.7602,5.76124,5.75885,5.75923,13000000.0
2007-01-26 11:49:00,5.75895,5.76208,5.75895,5.76208,10000000.0
2007-01-26 11:50:00,5.76009,5.76114,5.75977,5.76108,12000000.0
2007-01-26 11:51:00,5.75967,5.76147,5.75967,5.76027,14000000.0
2007-01-26 11:52:00,5.76121,5.76134,5.7602,5.76132,18000000.0
2007-01-26 11:53:00,5.76147,5.76192,5.76034,5.76184,16000000.0
2007-01-26 11:54:00,5.76179,5.76201,5.76096,5.76187,8000000.0
2007-01-26 11:55:00,5.76128,5.76188,5.76081,5.76184,8000000.0
2007-01-26 11:56:00,5.76221,5.76226,5.7608,5.76178,8000000.0
2007-01-26 11:57:00,5.76157,5.76199,5.76056,5.76199,11000000.0
2007-01-26 11:58:00,5.76109,5.76194,5.76088,5.76165,14000000.0
2007-01-26 11:59:00,5.75996,5.76233,5.75996,5.76156,11000000.0
2007-01-26 12:00:00,5.76159,5.76179,5.75977,5.75977,15000000.0
2007-01-26 12:01:00,5.76108,5.76128,5.75993,5.7606,13000000.0
2007-01-26 12:02:00,5.76142,5.76201,5.75953,5.76029,15000000.0
2007-01-26 12:03:00,5.76101,5.76145,5.76002,5.76123,11000000.0
2007-01-26 12:04:00,5.76116,5.76151,5.76058,5.76089,9000000.0
2007-01-26 12:05:00,5.76094,5.7619,5.76094,5.7619,9000000.0
2007-01-26 12:06:00,5.7613,5.76162,5.75992,5.76162,15000000.0
2007-01-26 12:07:00,5.76099,5.76138,5.75992,5.76108,11000000.0
2007-01-26 12:08:00,5.7611,5.76151,5.76034,5.76126,8000000.0
2007-01-26 12:09:00,5.76157,5.76158,5.75976,5.75976,18000000.0
2007-01-26 12:10:00,5.76066,5.76135,5.75955,5.75955,14000000.0
2007-01-26 12:11:00,5.76017,5.76161,5.75996,5.76135,9000000.0
2007-01-26 12:12:00,5.76111,5.76154,5.75951,5.75951,18000000.0
2007-01-26 12:13:00,5.76128,5.76154,5.75972,5.76109,12000000.0
2007-01-26 12:14:00,5.76168,5.76173,5.76107,5.76107,10000000.0
2007-01-26 12:15:00,5.76083,5.76103,5.76032,5.76071,8000000.0
2007-01-26 12:16:00,5.76084,5.76131,5.75999,5.76005,14000000.0
2007-01-26 12:17:00,5.75974,5.76114,5.75974,5.76114,13000000.0
2007-01-26 12:18:00,5.76125,5.76126,5.75959,5.76099,10000000.0
2007-01-26 12:19:00,5.76003,5.76178,5.75999,5.76178,11000000.0
2007-01-26 12:20:00,5.76033,5.76114,5.76006,5.76067,8000000.0
2007-01-26 12:21:00,5.7608,5.76141,5.75994,5.76121,20000000.0
2007-01-26 12:22:00,5.761,5.76141,5.76006,5.76006,14000000.0
2007-01-26 12:23:00,5.76125,5.76151,5.76081,5.7615,11000000.0
2007-01-26 12:24:00,5.76105,5.76176,5.75996,5.76143,17000000.0
2007-01-26 12:25:00,5.76132,5.76137,5.75995,5.76096,12000000.0
2007-01-26 12:26:00,5.76039,5.76144,5.76015,5.76078,7000000.0
2007-01-26 12:27:00,5.76086,5.76171,5.76077,5.76155,7000000.0
2007-01-26 12:28:00,5.76194,5.76194,5.76061,5.76061,19000000.0
2007-01-26 12:29:00,5.76058,5.76325,5.76058,5.7625,12000000.0
2007-01-26 12:30:00,5.76175,5.76314,5.7617,5.76314,10000000.0
2007-01-26 12:31:00,5.76263,5.76349,5.76212,5.76319,12000000.0
2007-01-26 12:32:00,5.76237,5.76389,5.76237,5.76297,12000000.0
2007-01-26 12:33:00,5.76323,5.76409,5.76232,5.76328,15000000.0
2007-01-26 12:34:00,5.7641,5.76431,5.76284,5.76339,12000000.0
2007-01-26 12:35:00,5.76449,5.76502,5.76286,5.764,12000000.0
2007-01-26 12:36:00,5.76438,5.76497,5.76359,5.76497,15000000.0
2007-01-26 12:37:00,5.76456,5.76479,5.76375,5.76401,8000000.0
2007-01-26 12:38:00,5.76455,5.76494,5.76334,5.76415,15000000.0
2007-01-26 12:39:00,5.76332,5.76461,5.76332,5.76355,14000000.0
2007-01-26 12:40:00,5.76347,5.76526,5.76347,5.76526,18000000.0
2007-01-26 12:41:00,5.76349,5.76468,5.76349,5.76468,11000000.0
2007-01-26 12:42:00,5.76422,5.76441,5.76293,5.76379,17000000.0
2007-01-26 12:43:00,5.76404,5.76448,5.76305,5.76439,11000000.0
2007-01-26 12:44:00,5.76397,5.76406,5.76279,5.76365,13000000.0
2007-01-26 12:45:00,5.76369,5.76404,5.76326,5.76347,10000000.0
2007-01-26 12:46:00,5.76458,5.76634,5.76451,5.76597,20000000.0
2007-01-26 12:47:00,5.76627,5.76717,5.76555,5.76717,10000000.0
2007-01-26 12:48:00,5.76654,5.76721,5.76565,5.76686,10000000.0
2007-01-26 12:49:00,5.76777,5.76832,5.76609,5.76717,15000000.0
2007-01-26 12:50:00,5.7677,5.76897,5.76672,5.76843,14000000.0
2007-01-26 12:51:00,5.76926,5.76988,5.76826,5.76937,14000000.0
2007-01-26 12:52:00,5.76822,5.76929,5.76758,5.7685,9000000.0
2007-01-26 12:53:00,5.76851,5.76871,5.76742,5.76844,9000000.0
2007-01-26 12:54:00,5.76814,5.76915,5.76734,5.76869,20000000.0
2007-01-26 12:55:00,5.76947,5.76947,5.76738,5.76895,12000000.0
2007-01-26 12:56:00,5.76856,5.76856,5.76757,5.76837,7000000.0
2007-01-26 12:57:00,5.76847,5.76847,5.76684,5.76698,13000000.0
2007-01-26 12:58:00,5.76659,5.768,5.76623,5.76665,16000000.0
2007-01-26 12:59:00,5.76643,5.76772,5.7657,5.76772,14000000.0
2007-01-26 13:00:00,5.76807,5.76807,5.76664,5.76786,12000000.0
2007-01-26 13:01:00,5.76793,5.76924,5.76644,5.76863,17000000.0
2007-01-26 13:02:00,5.76925,5.76945,5.76763,5.76814,10000000.0
2007-01-26 13:03:00,5.76736,5.76906,5.76736,5.76872,22000000.0
2007-01-26 13:04:00,5.76737,5.76933,5.76737,5.76919,20000000.0
2007-01-26 13:05:00,5.76895,5.76933,5.76704,5.76809,14000000.0
2007-01-26 13:06:00,5.76737,5.76814,5.76621,5.76814,17000000.0
2007-01-26 13:07:00,5.76699,5.76825,5.76648,5.76735,22000000.0
2007-01-26 13:08:00,5.76706,5.76869,5.76671,5.76809,12000000.0
2007-01-26 13:09:00,5.76803,5.76844,5.76696,5.76844,12000000.0
2007-01-26 13:10:00,5.76888,5.77044,5.76799,5.77022,20000000.0
2007-01-26 13:11:00,5.77096,5.77096,5.76866,5.76987,12000000.0
2007-01-26 13:12:00,5.77035,5.77035,5.7672,5.76982,16000000.0
2007-01-26 13:13:00,5.76946,5.77004,5.76752,5.76879,14000000.0
2007-01-26 13:14:00,5.76793,5.76931,5.76709,5.76931,17000000.0
2007-01-26 13:15:00,5.76858,5.76891,5.7677,5.7677,7000000.0
2007-01-26 13:16:00,5.76894,5.76971,5.76788,5.76971,9000000.0
2007-01-26 13:17:00,5.76934,5.76948,5.76785,5.76948,15000000.0
2007-01-26 13:18:00,5.76889,5.76969,5.76832,5.76853,17000000.0
2007-01-26 13:19:00,5.76861,5.76875,5.76702,5.76801,15000000.0
2007-01-26 13:20:00,5.76835,5.76975,5.76732,5.76975,12000000.0
2007-01-26 13:21:00,5.7685,5.7715,5.7685,5.7715,24000000.0
2007-01-26 13:22:00,5.77108,5.77152,5.76936,5.77147,12000000.0
2007-01-26 13:23:00,5.7705,5.7705,5.76936,5.77019,12000000.0
2007-01-26 13:24:00,5.7697,5.7706,5.76878,5.77044,18000000.0
2007-01-26 13:25:00,5.77045,5.77128,5.76837,5.76837,12000000.0
2007-01-26 13:26:00,5.7682,5.77041,5.7682,5.76882,12000000.0
2007-01-26 13:27:00,5.7689,5.77044,5.76879,5.77007,9000000.0
2007-01-26 13:28:00,5.76991,5.77086,5.76939,5.77086,15000000.0
2007-01-26 13:29:00,5.77058,5.77169,5.76943,5.77152,14000000.0
2007-01-26 13:30:00,5.76995,5.77207,5.76995,5.7718,11000000.0
2007-01-26 13:31:00,5.77153,5.77153,5.76964,5.77089,11000000.0
2007-01-26 13:32:00,5.77103,5.77175,5.77002,5.7709,8000000.0
2007-01-26 13:33:00,5.77027,5.77101,5.76946,5.77101,14000000.0
2007-01-26 13:34:00,5.77071,5.77102,5.76983,5.77034,11000000.0
2007-01-26 13:35:00,5.77056,5.77056,5.76916,5.77031,16000000.0
2007-01-26 13:36:00,5.76947,5.77148,5.76939,5.77116,8000000.0
2007-01-26 13:37:00,5.77159,5.77392,5.77156,5.7731,17000000.0
2007-01-26 13:38:00,5.77269,5.77552,5.77269,5.77354,14000000.0
2007-01-26 13:39:00,5.77569,5.77569,5.77298,5.77498,10000000.0
2007-01-26 13:40:00,5.77283,5.77476,5.77283,5.77377,8000000.0
2007-01-26 13:41:00,5.77488,5.77555,5.77394,5.77555,11000000.0
2007-01-26 13:42:00,5.77567,5.77603,5.77431,5.77504,14000000.0
2007-01-26 13:43:00,5.77436,5.77476,5.77361,5.7745,11000000.0
2007-01-26 13:44:00,5.77544,5.77544,5.77392,5.77459,11000000.0
2007-01-26 13:45:00,5.77463,5.77565,5.77385,5.77508,14000000.0
2007-01-26 13:46:00,5.77509,5.77521,5.77384,5.77416,11000000.0
2007-01-26 13:47:00,5.77421,5.77557,5.77377,5.77421,13000000.0
2007-01-26 13:48:00,5.77546,5.77546,5.77354,5.77485,14000000.0
2007-01-26 13:49:00,5.77439,5.77505,5.77308,5.77431,12000000.0
2007-01-26 13:50:00,5.7743,5.7743,5.77189,5.77348,16000000.0
2007-01-26 13:51:00,5.77278,5.77347,5.77171,5.77299,14000000.0
2007-01-26 13:52:00,5.77212,5.77324,5.77171,5.77216,10000000.0
2007-01-26 13:53:00,5.77252,5.77345,5.77195,5.77344,10000000.0
2007-01-26 13:54:00,5.77308,5.7731,5.77183,5.77235,8000000.0
2007-01-26 13:55:00,5.7712,5.77335,5.7711,5.77335,13000000.0
2007-01-26 13:56:00,5.77173,5.7737,5.7713,5.77271,17000000.0
2007-01-26 13:57:00,5.77254,5.77355,5.77186,5.77355,13000000.0
2007-01-26 13:58:00,5.77405,5.77405,5.77119,5.77194,7000000.0
2007-01-26 13:59:00,5.77284,5.7735,5.77208,5.77208,9000000.0
2007-01-26 14:00:00,5.77269,5.77337,5.77228,5.77265,7000000.0
2007-01-26 14:01:00,5.77345,5.77426,5.77248,5.77283,11000000.0
2007-01-26 14:02:00,5.77198,5.77369,5.77198,5.77369,19000000.0
2007-01-26 14:03:00,5.77339,5.77339,5.77232,5.77232,13000000.0
2007-01-26 14:04:00,5.77197,5.77273,5.77112,5.77237,22000000.0
2007-01-26 14:05:00,5.77189,5.77284,5.77141,5.77238,17000000.0
2007-01-26 14:06:00,5.77242,5.77242,5.77021,5.77198,11000000.0
2007-01-26 14:07:00,5.77089,5.77157,5.76976,5.76976,9000000.0
2007-01-26 14:08:00,5.77093,5.77145,5.77001,5.77059,11000000.0
2007-01-26 14:09:00,5.77075,5.77196,5.76941,5.77048,12000000.0
2007-01-26 14:10:00,5.77121,5.77232,5.77004,5.77086,13000000.0
2007-01-26 14:11:00,5.77198,5.77212,5.77039,5.77148,14000000.0
2007-01-26 14:12:00,5.77189,5.77196,5.77058,5.77071,11000000.0
2007-01-26 14:13:00,5.7699,5.77039,5.76856,5.76856,11000000.0
2007-01-26 14:14:00,5.76892,5.76931,5.76813,5.76931,7000000.0
2007-01-26 14:15:00,5.76955,5.76955,5.76797,5.76927,14000000.0
2007-01-26 14:16:00,5.76804,5.76973,5.76804,5.76892,13000000.0
2007-01-26 14:17:00,5.76888,5.77007,5.76668,5.76668,22000000.0
2007-01-26 14:18:00,5.76705,5.76939,5.76705,5.76844,15000000.0
2007-01-26 14:19:00,5.7691,5.7696,5.76793,5.76793,12000000.0
2007-01-26 14:20:00,5.76802,5.76945,5.76802,5.76839,7000000.0
2007-01-26 14:21:00,5.76829,5.76973,5.76795,5.76804,13000000.0
2007-01-26 14:22:00,5.76814,5.76957,5.76807,5.76923,8000000.0
2007-01-26 14:23:00,5.77015,5.77024,5.76855,5.76938,11000000.0
2007-01-26 14:24:00,5.77012,5.77021,5.76844,5.76952,13000000.0
2007-01-26 14:25:00,5.7707,5.77186,5.76931,5.76947,15000000.0
2007-01-26 14:26:00,5.77198,5.77208,5.77069,5.77127,8000000.0
2007-01-26 14:27:00,5.77124,5.7722,5.77081,5.77161,10000000.0
2007-01-26 14:28:00,5.77221,5.77221,5.77047,5.77153,11000000.0
2007-01-26 14:29:00,5.77221,5.77221,5.77049,5.77167,21000000.0
2007-01-26 14:30:00,5.77024,5.77215,5.77024,5.77145,11000000.0
2007-01-26 14:31:00,5.77158,5.77255,5.77093,5.7712,17000000.0
2007-01-26 14:32:00,5.77224,5.77324,5.7715,5.77275,15000000.0
2007-01-26 14:33:00,5.77304,5.77308,5.77143,5.7724,8000000.0
2007-01-26 14:34:00,5.77312,5.77312,5.77196,5.77296,9000000.0
2007-01-26 14:35:00,5.77265,5.77283,5.77153,5.77192,11000000.0
2007-01-26 14:36:00,5.77162,5.77326,5.77162,5.77326,15000000.0
2007-01-26 14:37:00,5.77261,5.77327,5.77193,5.77322,8000000.0
2007-01-26 14:38:00,5.77306,5.77306,5.77174,5.77248,10000000.0
2007-01-26 14:39:00,5.77212,5.7726,5.7713,5.77169,19000000.0
2007-01-26 14:40:00,5.77181,5.77314,5.77178,5.77198,15000000.0
2007-01-26 14:41:00,5.77228,5.77288,5.77165,5.77227,15000000.0
2007-01-26 14:42:00,5.77261,5.77477,5.77193,5.77276,17000000.0
2007-01-26 14:43:00,5.77412,5.77491,5.77276,5.77317,15000000.0
2007-01-26 14:44:00,5.77323,5.77416,5.77245,5.77329,15000000.0
2007-01-26 14:45:00,5.77271,5.77373,5.77223,5.77373,9000000.0
2007-01-26 14:46:00,5.7735,5.7735,5.77158,5.77224,11000000.0
2007-01-26 14:47:00,5.77183,5.77331,5.77172,5.77331,12000000.0
2007-01-26 14:48:00,5.77243,5.77356,5.77137,5.77243,12000000.0
2007-01-26 14:49:00,5.77136,5.77337,5.77136,5.77326,12000000.0
2007-01-26 14:50:00,5.77323,5.77385,5.77184,5.77184,15000000.0
2007-01-26 14:51:00,5.77215,5.7738,5.77215,5.77355,10000000.0
2007-01-26 14:52:00,5.77264,5.77359,5.77177,5.77182,13000000.0
2007-01-26 14:53:00,5.77225,5.77405,5.77225,5.77381,13000000.0
2007-01-26 14:54:00,5.77219,5.7733,5.77198,5.7732,9000000.0
2007-01-26 14:55:00,5.77252,5.77308,5.77129,5.77207,16000000.0
2007-01-26 14:56:00,5.77321,5.77321,5.77161,5.77222,15000000.0
2007-01-26 14:57:00,5.77197,5.77207,5.76992,5.77102,15000000.0
2007-01-26 14:58:00,5.76991,5.77092,5.76917,5.76917,11000000.0
2007-01-26 14:59:00,5.76939,5.77061,5.76932,5.77024,14000000.0
2007-01-26 15:00:00,5.77029,5.77034,5.76874,5.77022,18000000.0
2007-01-26 15:01:00,5.76929,5.77076,5.76914,5.77076,12000000.0
2007-01-26 15:02:00,5.77114,5.77114,5.76812,5.76812,7000000.0
2007-01-26 15:03:00,5.76811,5.76996,5.76804,5.76869,18000000.0
2007-01-26 15:04:00,5.76878,5.7702,5.76832,5.76963,21000000.0
2007-01-26 15:05:00,5.76872,5.76979,5.76824,5.76975,13000000.0
2007-01-26 15:06:00,5.76844,5.7696,5.76844,5.7696,14000000.0
2007-01-26 15:07:00,5.7695,5.76987,5.76871,5.76964,22000000.0
2007-01-26 15:08:00,5.77032,5.77046,5.76877,5.76964,10000000.0
2007-01-26 15:09:00,5.76905,5.77028,5.76857,5.77028,9000000.0
2007-01-26 15:10:00,5.77077,5.77077,5.76934,5.77044,14000000.0
2007-01-26 15:11:00,5.77011,5.77137,5.76989,5.77137,12000000.0
2007-01-26 15:12:00,5.77051,5.77192,5.76997,5.77109,13000000.0
2007-01-26 15:13:00,5.77075,5.7711,5.76968,5.77012,12000000.0
2007-01-26 15:14:00,5.77017,5.77155,5.77017,5.77096,10000000.0
2007-01-26 15:15:00,5.77062,5.77195,5.77014,5.77122,16000000.0
2007-01-26 15:16:00,5.77173,5.77238,5.77065,5.77167,15000000.0
2007-01-26 15:17:00,5.77172,5.77274,5.77155,5.77192,14000000.0
2007-01-26 15:18:00,5.77346,5.77357,5.77223,5.77314,12000000.0
2007-01-26 15:19:00,5.77172,5.77301,5.77139,5.77301,11000000.0
2007-01-26 15:20:00,5.77205,5.77316,5.77124,5.77222,14000000.0
2007-01-26 15:21:00,5.7724,5.7728,5.77057,5.77175,14000000.0
2007-01-26 15:22:00,5.77181,5.77181,5.77018,5.77131,10000000.0
2007-01-26 15:23:00,5.77096,5.77142,5.76896,5.76971,11000000.0
2007-01-26 15:24:00,5.76983,5.77069,5.7692,5.77069,10000000.0
2007-01-26 15:25:00,5.76967,5.77071,5.76875,5.77071,16000000.0
2007-01-26 15:26:00,5.76993,5.77073,5.76846,5.76849,15000000.0
2007-01-26 15:27:00,5.76979,5.77048,5.7685,5.77048,10000000.0
2007-01-26 15:28:00,5.77082,5.77106,5.76939,5.77102,11000000.0
2007-01-26 15:29:00,5.77076,5.77131,5.76952,5.7698,19000000.0
2007-01-26 15:30:00,5.7726,5.77516,5.77117,5.77438,10000000.0
2007-01-26 15:31:00,5.77652,5.77652,5.77221,5.77373,14000000.0
2007-01-26 15:32:00,5.77446,5.77492,5.77013,5.77121,12000000.0
2007-01-26 15:33:00,5.77159,5.77515,5.77035,5.77292,20000000.0
2007-01-26 15:34:00,5.77458,5.77544,5.7732,5.77339,12000000.0
2007-01-26 15:35:00,5.77433,5.77527,5.77259,5.77527,12000000.0
2007-01-26 15:36:00,5.77243,5.77397,5.77191,5.77269,10000000.0
2007-01-26 15:37:00,5.77307,5.77383,5.77222,5.77367,10000000.0
2007-01-26 15:38:00,5.77339,5.77341,5.77036,5.77195,13000000.0
2007-01-26 15:39:00,5.77163,5.77193,5.77028,5.77057,7000000.0
2007-01-26 15:40:00,5.77042,5.77094,5.76939,5.77094,10000000.0
2007-01-26 15:41:00,5.77169,5.77192,5.77052,5.77145,9000000.0
2007-01-26 15:42:00,5.77074,5.7721,5.76895,5.77178,13000000.0
2007-01-26 15:43:00,5.77037,5.77112,5.76873,5.77069,16000000.0
2007-01-26 15:44:00,5.77198,5.77285,5.7708,5.77279,14000000.0
2007-01-26 15:45:00,5.77258,5.77378,5.77161,5.77378,15000000.0
2007-01-26 15:46:00,5.77223,5.77374,5.77209,5.77349,13000000.0
2007-01-26 15:47:00,5.77377,5.77522,5.77377,5.77482,9000000.0
2007-01-26 15:48:00,5.77454,5.77586,5.7733,5.77518,21000000.0
2007-01-26 15:49:00,5.77296,5.77488,5.77262,5.77329,23000000.0
2007-01-26 15:50:00,5.77345,5.77408,5.77199,5.77334,12000000.0
2007-01-26 15:51:00,5.77328,5.77492,5.77311,5.77419,19000000.0
2007-01-26 15:52:00,5.77402,5.7742,5.77123,5.77258,15000000.0
2007-01-26 15:53:00,5.77117,5.77298,5.76935,5.77144,14000000.0
2007-01-26 15:54:00,5.77098,5.77188,5.76961,5.77102,15000000.0
2007-01-26 15:55:00,5.76981,5.76997,5.76635,5.76772,12000000.0
2007-01-26 15:56:00,5.76701,5.76788,5.765,5.76718,18000000.0
2007-01-26 15:57:00,5.76694,5.76694,5.76549,5.76557,10000000.0
2007-01-26 15:58:00,5.76645,5.76762,5.76537,5.76714,22000000.0
2007-01-26 15:59:00,5.76663,5.76663,5.76303,5.76371,12000000.0
2007-01-26 16:00:00,5.76364,5.76532,5.76242,5.76415,12000000.0
2007-01-26 16:01:00,5.76378,5.76378,5.7614,5.76287,12000000.0
2007-01-26 16:02:00,5.76381,5.76412,5.76231,5.76386,13000000.0
2007-01-26 16:03:00,5.76396,5.76396,5.76215,5.76338,13000000.0
2007-01-26 16:04:00,5.76338,5.76394,5.76223,5.76394,11000000.0
2007-01-26 16:05:00,5.76386,5.76465,5.76339,5.76465,9000000.0
2007-01-26 16:06:00,5.76504,5.76535,5.76375,5.764,14000000.0
2007-01-26 16:07:00,5.76551,5.76601,5.76442,5.76544,15000000.0
2007-01-26 16:08:00,5.76583,5.7666,5.76453,5.76558,15000000.0
2007-01-26 16:09:00,5.76629,5.76685,5.76499,5.76657,17000000.0
2007-01-26 16:10:00,5.76679,5.7674,5.76581,5.76686,14000000.0
2007-01-26 16:11:00,5.76701,5.76743,5.76598,5.76741,9000000.0
2007-01-26 16:12:00,5.76728,5.76741,5.76588,5.76724,15000000.0
2007-01-26 16:13:00,5.7658,5.76674,5.76494,5.76642,14000000.0
2007-01-26 16:14:00,5.76622,5.76629,5.76477,5.76513,12000000.0
2007-01-26 16:15:00,5.76632,5.76652,5.76463,5.76622,14000000.0
2007-01-26 16:16:00,5.76605,5.7677,5.7654,5.76664,13000000.0
2007-01-26 16:17:00,5.76707,5.76849,5.76613,5.76818,18000000.0
2007-01-26 16:18:00,5.76733,5.76837,5.76662,5.76748,13000000.0
2007-01-26 16:19:00,5.76709,5.76823,5.76681,5.76718,8000000.0
2007-01-26 16:20:00,5.76747,5.76812,5.76636,5.76811,13000000.0
2007-01-26 16:21:00,5.76817,5.76831,5.76633,5.76772,12000000.0
2007-01-26 16:22:00,5.76788,5.76802,5.76588,5.76693,11000000.0
2007-01-26 16:23:00,5.76768,5.76768,5.76583,5.76657,14000000.0
2007-01-26 16:24:00,5.7655,5.76778,5.7655,5.76778,15000000.0
2007-01-26 16:25:00,5.7682,5.7682,5.76606,5.76627,11000000.0
2007-01-26 16:26:00,5.76695,5.76701,5.76552,5.76664,8000000.0
2007-01-26 16:27:00,5.76643,5.76695,5.76534,5.76657,10000000.0
2007-01-26 16:28:00,5.76672,5.76767,5.76552,5.76767,15000000.0
2007-01-26 16:29:00,5.76726,5.76823,5.76682,5.76805,7000000.0
2007-01-26 16:30:00,5.76716,5.768,5.76648,5.76768,16000000.0
2007-01-26 16:31:00,5.76745,5.76782,5.76583,5.76686,14000000.0
2007-01-26 16:32:00,5.7675,5.76769,5.76654,5.76769,7000000.0
2007-01-26 16:33:00,5.76739,5.76788,5.76661,5.76788,8000000.0
2007-01-26 16:34:00,5.76805,5.76805,5.76608,5.76752,8000000.0
2007-01-26 16:35:00,5.76757,5.76839,5.76673,5.76673,9000000.0
2007-01-26 16:36:00,5.76833,5.76846,5.76736,5.76801,13000000.0
2007-01-26 16:37:00,5.76755,5.77071,5.76755,5.76941,18000000.0
2007-01-26 16:38:00,5.76903,5.77081,5.76898,5.77081,18000000.0
2007-01-26 16:39:00,5.76932,5.7713,5.76932,5.7698,20000000.0
2007-01-26 16:40:00,5.77148,5.77174,5.76949,5.77174,13000000.0
2007-01-26 16:41:00,5.77141,5.77204,5.77045,5.77204,20000000.0
2007-01-26 16:42:00,5.77278,5.77336,5.77155,5.77336,18000000.0
2007-01-26 16:43:00,5.77185,5.7727,5.77185,5.77239,15000000.0
2007-01-26 16:44:00,5.77315,5.77416,5.77212,5.77416,20000000.0
2007-01-26 16:45:00,5.77376,5.77405,5.77254,5.77347,13000000.0
2007-01-26 16:46:00,5.77189,5.77335,5.77187,5.77321,15000000.0
2007-01-26 16:47:00,5.77354,5.77357,5.77257,5.7731,8000000.0
2007-01-26 16:48:00,5.77335,5.77447,5.77289,5.77447,11000000.0
2007-01-26 16:49:00,5.7734,5.77426,5.77289,5.7735,12000000.0
2007-01-26 16:50:00,5.77296,5.77424,5.77264,5.77402,15000000.0
2007-01-26 16:51:00,5.774,5.7743,5.77251,5.77334,18000000.0
2007-01-26 16:52:00,5.77432,5.77526,5.77327,5.77425,14000000.0
2007-01-26 16:53:00,5.77418,5.77557,5.77357,5.7755,8000000.0
2007-01-26 16:54:00,5.77654,5.77683,5.77539,5.77652,11000000.0
2007-01-26 16:55:00,5.77745,5.77745,5.77564,5.77607,12000000.0
2007-01-26 16:56:00,5.77677,5.77677,5.77446,5.77534,10000000.0
2007-01-26 16:57:00,5.77419,5.77533,5.77332,5.77332,8000000.0
2007-01-26 16:58:00,5.77437,5.77437,5.77287,5.77287,9000000.0
2007-01-26 16:59:00,5.77338,5.77379,5.77155,5.77309,13000000.0
2007-01-26 17:00:00,5.77632,5.77971,5.77555,5.77762,11000000.0
2007-01-26 17:01:00,5.77814,5.77922,5.77633,5.77633,12000000.0
2007-01-26 17:02:00,5.77585,5.77764,5.77462,5.77462,10000000.0
2007-01-26 17:03:00,5.77444,5.77491,5.77243,5.77332,16000000.0
2007-01-26 17:04:00,5.77338,5.77338,5.77145,5.77227,13000000.0
2007-01-26 17:05:00,5.77272,5.77334,5.77133,5.77334,16000000.0
2007-01-26 17:06:00,5.7725,5.77315,5.77177,5.77297,12000000.0
2007-01-26 17:07:00,5.77334,5.77387,5.77247,5.77368,8000000.0
2007-01-26 17:08:00,5.77352,5.77401,5.77209,5.77295,21000000.0
2007-01-26 17:09:00,5.77298,5.77302,5.77109,5.77302,16000000.0
2007-01-26 17:10:00,5.77332,5.7741,5.77224,5.77272,11000000.0
2007-01-26 17:11:00,5.7742,5.77497,5.77332,5.77492,11000000.0
2007-01-26 17:12:00,5.77493,5.77493,5.77314,5.77418,9000000.0
2007-01-26 17:13:00,5.77402,5.77455,5.77256,5.77353,9000000.0
2007-01-26 17:14:00,5.77443,5.77583,5.77341,5.77583,17000000.0
2007-01-26 17:15:00,5.77547,5.77594,5.77452,5.77546,11000000.0
2007-01-26 17:16:00,5.77632,5.77653,5.77443,5.77511,15000000.0
2007-01-26 17:17:00,5.77569,5.77667,5.77444,5.77527,13000000.0
2007-01-26 17:18:00,5.77525,5.77631,5.77439,5.77564,15000000.0
2007-01-26 17:19:00,5.77581,5.77608,5.77396,5.77396,17000000.0
2007-01-26 17:20:00,5.77369,5.77513,5.77206,5.77206,12000000.0
2007-01-26 17:21:00,5.77191,5.77277,5.77131,5.77193,7000000.0
2007-01-26 17:22:00,5.77135,5.77145,5.76916,5.76922,14000000.0
2007-01-26 17:23:00,5.76981,5.77184,5.7691,5.77184,13000000.0
2007-01-26 17:24:00,5.77097,5.77139,5.7704,5.77093,9000000.0
2007-01-26 17:25:00,5.76959,5.77083,5.76726,5.76726,11000000.0
2007-01-26 17:26:00,5.76779,5.76892,5.76713,5.76817,16000000.0
2007-01-26 17:27:00,5.7684,5.76869,5.7674,5.76868,9000000.0
2007-01-26 17:28:00,5.7685,5.76879,5.76666,5.76826,15000000.0
2007-01-26 17:29:00,5.76833,5.76912,5.76746,5.7689,11000000.0
2007-01-26 17:30:00,5.76833,5.76945,5.76769,5.76825,19000000.0
2007-01-26 17:31:00,5.76846,5.76876,5.76574,5.76679,11000000.0
2007-01-26 17:32:00,5.76749,5.76749,5.76561,5.76725,9000000.0
2007-01-26 17:33:00,5.76708,5.76708,5.76564,5.76678,10000000.0
2007-01-26 17:34:00,5.76641,5.76752,5.76543,5.76642,14000000.0
2007-01-26 17:35:00,5.76594,5.76718,5.76548,5.76717,13000000.0
2007-01-26 17:36:00,5.76664,5.76763,5.76616,5.76702,11000000.0
2007-01-26 17:37:00,5.76715,5.76809,5.76508,5.76508,15000000.0
2007-01-26 17:38:00,5.76636,5.76727,5.76272,5.76292,17000000.0
2007-01-26 17:39:00,5.76314,5.76543,5.76301,5.76458,8000000.0
2007-01-26 17:40:00,5.76478,5.76478,5.76266,5.7639,12000000.0
2007-01-26 17:41:00,5.76494,5.76514,5.76362,5.76463,21000000.0
2007-01-26 17:42:00,5.76469,5.76518,5.7633,5.76372,13000000.0
2007-01-26 17:43:00,5.76441,5.76493,5.76316,5.76455,11000000.0
2007-01-26 17:44:00,5.76467,5.76562,5.76351,5.76475,19000000.0
2007-01-26 17:45:00,5.76481,5.76519,5.76371,5.76481,10000000.0
2007-01-26 17:46:00,5.76469,5.76552,5.76299,5.76462,13000000.0
2007-01-26 17:47:00,5.76607,5.76653,5.76419,5.76512,9000000.0
2007-01-26 17:48:00,5.76695,5.76773,5.76618,5.76773,14000000.0
2007-01-26 17:49:00,5.76885,5.76885,5.76677,5.76846,14000000.0
2007-01-26 17:50:00,5.7687,5.76957,5.76701,5.76727,17000000.0
2007-01-26 17:51:00,5.76761,5.76761,5.76582,5.76696,13000000.0
2007-01-26 17:52:00,5.76655,5.76727,5.76521,5.76684,24000000.0
2007-01-26 17:53:00,5.7658,5.76614,5.76404,5.76447,16000000.0
2007-01-26 17:54:00,5.76466,5.76584,5.7638,5.76444,16000000.0
2007-01-26 17:55:00,5.76621,5.7671,5.76484,5.7668,13000000.0
2007-01-26 17:56:00,5.7659,5.7676,5.76574,5.76574,15000000.0
2007-01-26 17:57:00,5.76622,5.76671,5.76523,5.76671,10000000.0
2007-01-26 17:58:00,5.76608,5.76781,5.76598,5.76781,15000000.0
2007-01-26 17:59:00,5.76817,5.77075,5.76727,5.77075,13000000.0
2007-01-26 18:00:00,5.77087,5.77134,5.76945,5.77018,7000000.0
2007-01-26 18:01:00,5.77016,5.77049,5.76879,5.76949,18000000.0
2007-01-26 18:02:00,5.77043,5.77074,5.76863,5.77074,17000000.0
2007-01-26 18:03:00,5.76976,5.77088,5.76902,5.77063,16000000.0
2007-01-26 18:04:00,5.76956,5.77035,5.7691,5.77001,14000000.0
2007-01-26 18:05:00,5.76936,5.77025,5.76883,5.76984,13000000.0
2007-01-26 18:06:00,5.76941,5.77046,5.76888,5.77044,18000000.0
2007-01-26 18:07:00,5.7706,5.77069,5.7682,5.76988,12000000.0
2007-01-26 18:08:00,5.76984,5.77133,5.7693,5.77133,18000000.0
2007-01-26 18:09:00,5.77041,5.77041,5.76922,5.76951,12000000.0
2007-01-26 18:10:00,5.76828,5.76988,5.76816,5.76988,13000000.0
2007-01-26 18:11:00,5.76949,5.76952,5.7678,5.7678,10000000.0
2007-01-26 18:12:00,5.76763,5.7687,5.76644,5.76644,11000000.0
2007-01-26 18:13:00,5.76809,5.76809,5.76614,5.76712,14000000.0
2007-01-26 18:14:00,5.76773,5.76773,5.76597,5.76641,10000000.0
2007-01-26 18:15:00,5.76645,5.76707,5.76569,5.76707,10000000.0
2007-01-26 18:16:00,5.76662,5.76834,5.76619,5.76834,9000000.0
2007-01-26 18:17:00,5.76839,5.76883,5.76679,5.76769,18000000.0
2007-01-26 18:18:00,5.7682,5.7682,5.76632,5.76745,14000000.0
2007-01-26 18:19:00,5.76569,5.76757,5.76569,5.76757,10000000.0
2007-01-26 18:20:00,5.76704,5.76852,5.76691,5.76849,15000000.0
2007-01-26 18:21:00,5.76808,5.76877,5.76663,5.76877,18000000.0
2007-01-26 18:22:00,5.76791,5.76866,5.76694,5.76694,14000000.0
2007-01-26 18:23:00,5.76861,5.76932,5.76801,5.76932,7000000.0
2007-01-26 18:24:00,5.76933,5.76941,5.7682,5.76911,9000000.0
2007-01-26 18:25:00,5.76929,5.76931,5.76793,5.76924,13000000.0
2007-01-26 18:26:00,5.76742,5.76782,5.76617,5.76617,16000000.0
2007-01-26 18:27:00,5.76628,5.76628,5.76389,5.76565,14000000.0
2007-01-26 18:28:00,5.76488,5.7663,5.7646,5.76485,13000000.0
2007-01-26 18:29:00,5.76614,5.76614,5.76459,5.76589,11000000.0
2007-01-26 18:30:00,5.76579,5.76582,5.76438,5.76502,16000000.0
2007-01-26 18:31:00,5.76612,5.76817,5.7657,5.76802,12000000.0
2007-01-26 18:32:00,5.76719,5.76815,5.76686,5.76798,11000000.0
2007-01-26 18:33:00,5.76868,5.76909,5.76732,5.76819,13000000.0
2007-01-26 18:34:00,5.76861,5.76887,5.76751,5.76887,13000000.0
2007-01-26 18:35:00,5.76832,5.76877,5.76781,5.76823,18000000.0
2007-01-26 18:36:00,5.76945,5.77057,5.76821,5.77057,18000000.0
2007-01-26 18:37:00,5.76997,5.77093,5.76943,5.77082,18000000.0
2007-01-26 18:38:00,5.76952,5.76977,5.76866,5.76965,11000000.0
2007-01-26 18:39:00,5.76985,5.77002,5.76835,5.76915,11000000.0
2007-01-26 18:40:00,5.7695,5.76981,5.76852,5.76906,14000000.0
2007-01-26 18:41:00,5.76809,5.7688,5.76714,5.76838,16000000.0
2007-01-26 18:42:00,5.76805,5.7685,5.76732,5.76761,14000000.0
2007-01-26 18:43:00,5.76772,5.76856,5.76708,5.76856,10000000.0
2007-01-26 18:44:00,5.76855,5.76868,5.76732,5.76786,13000000.0
2007-01-26 18:45:00,5.76812,5.76923,5.76808,5.76922,13000000.0
2007-01-26 18:46:00,5.76949,5.76949,5.76829,5.7692,12000000.0
2007-01-26 18:47:00,5.76894,5.76895,5.76739,5.76874,14000000.0
2007-01-26 18:48:00,5.76811,5.76892,5.76735,5.76861,15000000.0
2007-01-26 18:49:00,5.76883,5.76931,5.76781,5.76811,12000000.0
2007-01-26 18:50:00,5.76733,5.76857,5.76729,5.76857,9000000.0
2007-01-26 18:51:00,5.76884,5.76884,5.7675,5.76853,17000000.0
2007-01-26 18:52:00,5.76734,5.76917,5.76723,5.76917,9000000.0
2007-01-26 18:53:00,5.76912,5.76924,5.76741,5.76797,14000000.0
2007-01-26 18:54:00,5.76784,5.76924,5.76726,5.76879,14000000.0
2007-01-26 18:55:00,5.76892,5.76956,5.76826,5.76921,10000000.0
2007-01-26 18:56:00,5.77008,5.77008,5.76811,5.76827,16000000.0
2007-01-26 18:57:00,5.76856,5.76876,5.76742,5.76876,17000000.0
2007-01-26 18:58:00,5.76856,5.76895,5.76745,5.76887,14000000.0
2007-01-26 18:59:00,5.76838,5.76946,5.76795,5.7682,14000000.0
2007-01-26 19:00:00,5.76846,5.76863,5.76725,5.76789,15000000.0
2007-01-26 19:01:00,5.76694,5.76826,5.76688,5.76707,15000000.0
2007-01-26 19:02:00,5.76804,5.76867,5.76689,5.76751,14000000.0
2007-01-26 19:03:00,5.76738,5.76852,5.76703,5.76792,14000000.0
2007-01-26 19:04:00,5.76767,5.7685,5.76687,5.76762,12000000.0
2007-01-26 19:05:00,5.76761,5.76867,5.7673,5.76812,15000000.0
2007-01-26 19:06:00,5.76859,5.76864,5.76728,5.76864,16000000.0
2007-01-26 19:07:00,5.7679,5.76888,5.76748,5.76888,20000000.0
2007-01-26 19:08:00,5.76835,5.76835,5.76731,5.76757,8000000.0
2007-01-26 19:09:00,5.76796,5.76801,5.76628,5.76707,17000000.0
2007-01-26 19:10:00,5.76856,5.76878,5.76632,5.76711,9000000.0
2007-01-26 19:11:00,5.76693,5.76693,5.76542,5.76656,16000000.0
2007-01-26 19:12:00,5.76476,5.76599,5.76425,5.76521,13000000.0
2007-01-26 19:13:00,5.76474,5.766,5.76412,5.76572,10000000.0
2007-01-26 19:14:00,5.76577,5.76577,5.76411,5.76531,20000000.0
2007-01-26 19:15:00,5.76521,5.76563,5.76398,5.76403,12000000.0
2007-01-26 19:16:00,5.76367,5.76476,5.76361,5.76392,8000000.0
2007-01-26 19:17:00,5.76427,5.7648,5.76292,5.76379,18000000.0
2007-01-26 19:18:00,5.76357,5.76464,5.76322,5.76395,11000000.0
2007-01-26 19:19:00,5.76482,5.76487,5.76366,5.76448,12000000.0
2007-01-26 19:20:00,5.76418,5.76475,5.76292,5.76409,14000000.0
2007-01-26 19:21:00,5.76314,5.76314,5.75932,5.75957,13000000.0
2007-01-26 19:22:00,5.76156,5.76176,5.76013,5.76146,12000000.0
2007-01-26 19:23:00,5.76203,5.76203,5.76041,5.76146,14000000.0
2007-01-26 19:24:00,5.76046,5.76192,5.76002,5.76087,19000000.0
2007-01-26 19:25:00,5.76198,5.76267,5.76163,5.76267,8000000.0
2007-01-26 19:26:00,5.76105,5.76243,5.76105,5.76232,7000000.0
2007-01-26 19:27:00,5.76239,5.76316,5.76175,5.76311,20000000.0
2007-01-26 19:28:00,5.76354,5.76403,5.76244,5.76313,17000000.0
2007-01-26 19:29:00,5.76388,5.7646,5.76323,5.76331,10000000.0
2007-01-26 19:30:00,5.76453,5.76501,5.76358,5.76501,15000000.0
2007-01-26 19:31:00,5.76469,5.76484,5.76367,5.76484,11000000.0
2007-01-26 19:32:00,5.76424,5.76508,5.76372,5.76508,9000000.0
2007-01-26 19:33:00,5.76378,5.76494,5.76316,5.76455,14000000.0
2007-01-26 19:34:00,5.76539,5.76662,5.76462,5.76543,17000000.0
2007-01-26 19:35:00,5.76584,5.76584,5.76489,5.76489,8000000.0
2007-01-26 19:36:00,5.76499,5.76582,5.76445,5.76551,15000000.0
2007-01-26 19:37:00,5.76556,5.76579,5.76449,5.76493,8000000.0
2007-01-26 19:38:00,5.76475,5.76625,5.76473,5.76483,15000000.0
2007-01-26 19:39:00,5.76473,5.76685,5.76468,5.7667,17000000.0
2007-01-26 19:40:00,5.76677,5.76709,5.76569,5.76623,16000000.0
2007-01-26 19:41:00,5.76699,5.767,5.76636,5.76699,11000000.0
2007-01-26 19:42:00,5.76672,5.76689,5.7656,5.76685,15000000.0
2007-01-26 19:43:00,5.76659,5.76713,5.76561,5.76697,14000000.0
2007-01-26 19:44:00,5.76704,5.76704,5.76599,5.76642,14000000.0
2007-01-26 19:45:00,5.76602,5.76706,5.76543,5.7666,15000000.0
2007-01-26 19:46:00,5.76673,5.76715,5.76563,5.76563,15000000.0
2007-01-26 19:47:00,5.76543,5.76642,5.76524,5.7661,16000000.0
2007-01-26 19:48:00,5.76541,5.7666,5.76477,5.76619,16000000.0
2007-01-26 19:49:00,5.76572,5.76594,5.76448,5.76448,8000000.0
2007-01-26 19:50:00,5.76594,5.76606,5.7652,5.76547,9000000.0
2007-01-26 19:51:00,5.7658,5.76648,5.76519,5.76629,19000000.0
2007-01-26 19:52:00,5.76534,5.76651,5.76515,5.76651,11000000.0
2007-01-26 19:53:00,5.76643,5.76675,5.7653,5.7653,14000000.0
2007-01-26 19:54:00,5.76517,5.76622,5.7651,5.76589,18000000.0
2007-01-26 19:55:00,5.76601,5.7663,5.76513,5.7663,13000000.0
2007-01-26 19:56:00,5.76646,5.76663,5.76566,5.76663,10000000.0
2007-01-26 19:57:00,5.76601,5.76603,5.76453,5.76589,16000000.0
2007-01-26 19:58:00,5.76553,5.76611,5.76495,5.76519,15000000.0
2007-01-26 19:59:00,5.76568,5.76719,5.76546,5.76719,14000000.0
2007-01-26 20:00:00,5.76593,5.76678,5.76532,5.76553,11000000.0
2007-01-26 20:01:00,5.76587,5.76665,5.76526,5.76597,24000000.0
2007-01-26 20:02:00,5.76631,5.76721,5.76553,5.76553,11000000.0
2007-01-26 20:03:00,5.76606,5.76727,5.76587,5.76587,11000000.0
2007-01-26 20:04:00,5.76604,5.76705,5.76587,5.76624,10000000.0
2007-01-26 20:05:00,5.76614,5.7677,5.76589,5.7677,17000000.0
2007-01-26 20:06:00,5.76616,5.76809,5.76598,5.76809,10000000.0
2007-01-26 20:07:00,5.76731,5.76825,5.76706,5.76747,14000000.0
2007-01-26 20:08:00,5.76762,5.7683,5.76692,5.76803,13000000.0
2007-01-26 20:09:00,5.767,5.76844,5.76689,5.76844,11000000.0
2007-01-26 20:10:00,5.76797,5.76797,5.76702,5.76732,11000000.0
2007-01-26 20:11:00,5.76643,5.76708,5.76637,5.76643,9000000.0
2007-01-26 20:12:00,5.76597,5.76603,5.76578,5.76587,16000000.0
2007-01-26 20:13:00,5.76611,5.76748,5.76598,5.76632,11000000.0
2007-01-26 20:14:00,5.76582,5.76748,5.76557,5.76716,19000000.0
2007-01-26 20:15:00,5.76691,5.76741,5.76548,5.76714,13000000.0
2007-01-26 20:16:00,5.76649,5.76665,5.76541,5.7661,15000000.0
2007-01-26 20:17:00,5.76594,5.76656,5.76551,5.76656,8000000.0
2007-01-26 20:18:00,5.76683,5.76683,5.76531,5.76556,14000000.0
2007-01-26 20:19:00,5.76544,5.76598,5.76419,5.76482,14000000.0
2007-01-26 20:20:00,5.76501,5.76557,5.76445,5.76477,12000000.0
2007-01-26 20:21:00,5.76557,5.76557,5.76401,5.76502,9000000.0
2007-01-26 20:22:00,5.76539,5.7655,5.76523,5.76525,17000000.0
2007-01-26 20:23:00,5.76459,5.76512,5.76385,5.76386,11000000.0
2007-01-26 20:24:00,5.76426,5.76524,5.7637,5.76515,16000000.0
2007-01-26 20:25:00,5.76522,5.76588,5.76472,5.76476,11000000.0
2007-01-26 20:26:00,5.76551,5.76558,5.76452,5.76483,8000000.0
2007-01-26 20:27:00,5.76512,5.76616,5.76455,5.76587,13000000.0
2007-01-26 20:28:00,5.76599,5.76599,5.7643,5.76453,15000000.0
2007-01-26 20:29:00,5.76417,5.76519,5.76345,5.76519,16000000.0
2007-01-26 20:30:00,5.76544,5.76558,5.76398,5.76524,8000000.0
2007-01-26 20:31:00,5.76436,5.76539,5.7637,5.76423,18000000.0
2007-01-26 20:32:00,5.76555,5.76555,5.76444,5.76481,7000000.0
2007-01-26 20:33:00,5.76486,5.76584,5.7641,5.76497,13000000.0
2007-01-26 20:34:00,5.76472,5.76538,5.76398,5.76477,13000000.0
2007-01-26 20:35:00,5.7645,5.76534,5.76423,5.76507,9000000.0
2007-01-26 20:36:00,5.76507,5.76546,5.76425,5.76426,17000000.0
2007-01-26 20:37:00,5.7642,5.76553,5.76393,5.7655,14000000.0
2007-01-26 20:38:00,5.76537,5.76597,5.76439,5.76586,16000000.0
2007-01-26 20:39:00,5.76585,5.76611,5.76564,5.76581,14000000.0
2007-01-26 20:40:00,5.76519,5.76604,5.76369,5.76586,17000000.0
2007-01-26 20:41:00,5.76545,5.76569,5.76408,5.76537,16000000.0
2007-01-26 20:42:00,5.76498,5.76645,5.76498,5.76589,22000000.0
2007-01-26 20:43:00,5.76626,5.76647,5.76505,5.76559,18000000.0
2007-01-26 20:44:00,5.76596,5.7672,5.76537,5.76617,16000000.0
2007-01-26 20:45:00,5.76604,5.76666,5.76563,5.76666,8000000.0
2007-01-26 20:46:00,5.76704,5.76704,5.76549,5.76643,19000000.0
2007-01-26 20:47:00,5.76714,5.76879,5.76522,5.76783,12000000.0
2007-01-26 20:48:00,5.76898,5.76934,5.76767,5.76919,9000000.0
2007-01-26 20:49:00,5.7688,5.76896,5.76746,5.76746,19000000.0
2007-01-26 20:50:00,5.76749,5.76834,5.76714,5.76752,15000000.0
2007-01-26 20:51:00,5.76776,5.76865,5.76736,5.76865,9000000.0
2007-01-26 20:52:00,5.76854,5.76857,5.76766,5.76776,11000000.0
2007-01-26 20:53:00,5.76779,5.76883,5.76713,5.76843,15000000.0
2007-01-26 20:54:00,5.76804,5.76839,5.76662,5.76832,12000000.0
2007-01-26 20:55:00,5.76623,5.76739,5.76621,5.76643,18000000.0
2007-01-26 20:56:00,5.76721,5.76824,5.76665,5.76702,12000000.0
2007-01-26 20:57:00,5.76748,5.76788,5.76666,5.76706,13000000.0
2007-01-26 20:58:00,5.76739,5.76812,5.76697,5.76716,11000000.0
2007-01-26 20:59:00,5.76731,5.76731,5.76699,5.7671,11000000.0
2007-01-26 21:00:00,5.76708,5.76816,5.76652,5.76774,17000000.0
2007-01-26 21:01:00,5.7678,5.7678,5.76674,5.76751,10000000.0
2007-01-26 21:02:00,5.7671,5.76804,5.76679,5.76804,8000000.0
2007-01-26 21:03:00,5.76714,5.76785,5.7655,5.7655,19000000.0
2007-01-26 21:04:00,5.76567,5.76743,5.76525,5.76741,18000000.0
2007-01-26 21:05:00,5.76713,5.76713,5.76564,5.76633,14000000.0
2007-01-26 21:06:00,5.76645,5.76727,5.76586,5.76586,12000000.0
2007-01-26 21:07:00,5.76715,5.76757,5.7662,5.76757,10000000.0
2007-01-26 21:08:00,5.76641,5.76794,5.76622,5.76707,14000000.0
2007-01-26 21:09:00,5.76753,5.76846,5.76626,5.76775,16000000.0
2007-01-26 21:10:00,5.76698,5.76831,5.76695,5.76746,15000000.0
2007-01-26 21:11:00,5.76742,5.76742,5.76711,5.76715,13000000.0
2007-01-26 21:12:00,5.76765,5.76793,5.76663,5.76716,10000000.0
2007-01-26 21:13:00,5.76765,5.76854,5.76661,5.76661,14000000.0
2007-01-26 21:14:00,5.76747,5.76777,5.76682,5.76757,10000000.0
2007-01-26 21:15:00,5.76766,5.76847,5.76709,5.76725,15000000.0
2007-01-26 21:16:00,5.76747,5.76791,5.76677,5.76726,11000000.0
2007-01-26 21:17:00,5.76728,5.7684,5.76714,5.76747,13000000.0
2007-01-26 21:18:00,5.76757,5.76859,5.76723,5.76802,17000000.0
2007-01-26 21:19:00,5.7676,5.76779,5.76626,5.76699,12000000.0
2007-01-26 21:20:00,5.7666,5.76772,5.76611,5.76689,14000000.0
2007-01-26 21:21:00,5.76687,5.76719,5.76635,5.76645,11000000.0
2007-01-26 21:22:00,5.76666,5.7671,5.76651,5.76667,9000000.0
2007-01-26 21:23:00,5.76706,5.7678,5.76665,5.76686,7000000.0
2007-01-26 21:24:00,5.76674,5.76679,5.76651,5.76659,11000000.0
2007-01-26 21:25:00,5.76689,5.76696,5.76673,5.76685,7000000.0
2007-01-26 21:26:00,5.76685,5.76764,5.76585,5.76681,13000000.0
2007-01-26 21:27:00,5.76616,5.76699,5.76586,5.76652,11000000.0
2007-01-26 21:28:00,5.76664,5.76671,5.76645,5.76645,15000000.0
2007-01-26 21:29:00,5.76667,5.76667,5.76634,5.76642,12000000.0
2007-01-26 21:30:00,5.76637,5.76747,5.76634,5.76654,10000000.0
2007-01-26 21:31:00,5.76627,5.76657,5.76581,5.76611,10000000.0
2007-01-26 21:32:00,5.76603,5.76687,5.76548,5.76621,12000000.0
2007-01-26 21:33:00,5.76639,5.76729,5.76606,5.76688,19000000.0
2007-01-26 21:34:00,5.76694,5.76725,5.76523,5.76523,8000000.0
2007-01-26 21:35:00,5.76491,5.7666,5.76491,5.76606,20000000.0
2007-01-26 21:36:00,5.76614,5.76677,5.7658,5.7658,19000000.0
2007-01-26 21:37:00,5.76736,5.76736,5.766,5.76636,19000000.0
2007-01-26 21:38:00,5.76606,5.76725,5.76561,5.76708,13000000.0
2007-01-26 21:39:00,5.76708,5.76786,5.7661,5.76652,17000000.0
2007-01-26 21:40:00,5.76593,5.76695,5.76561,5.76695,7000000.0
2007-01-26 21:41:00,5.76685,5.76707,5.76533,5.76601,11000000.0
2007-01-26 21:42:00,5.76608,5.76637,5.76532,5.76637,18000000.0
2007-01-26 21:43:00,5.76603,5.76663,5.76595,5.76605,13000000.0
2007-01-26 21:44:00,5.76582,5.76616,5.76574,5.76593,16000000.0
2007-01-26 21:45:00,5.76615,5.76722,5.76615,5.76631,11000000.0
2007-01-26 21:46:00,5.76725,5.76769,5.76633,5.76697,13000000.0
2007-01-26 21:47:00,5.7673,5.76735,5.76596,5.7665,13000000.0
2007-01-26 21:48:00,5.76633,5.76731,5.76618,5.76639,17000000.0
2007-01-26 21:49:00,5.76614,5.76643,5.76538,5.76538,8000000.0
2007-01-26 21:50:00,5.76611,5.76637,5.76546,5.76546,11000000.0
2007-01-26 21:51:00,5.76662,5.76702,5.76591,5.76651,13000000.0
2007-01-26 21:52:00,5.76615,5.76696,5.76557,5.76696,13000000.0
2007-01-26 21:53:00,5.76681,5.76688,5.7656,5.76593,14000000.0
2007-01-26 21:54:00,5.76628,5.76652,5.76587,5.76617,11000000.0
2007-01-26 21:55:00,5.76678,5.76729,5.76562,5.76695,17000000.0
2007-01-26 21:56:00,5.7664,5.76767,5.76583,5.76704,12000000.0
2007-01-26 21:57:00,5.76723,5.76847,5.76688,5.76708,16000000.0
2007-01-26 21:58:00,5.76694,5.76862,5.76694,5.76814,9000000.0
2007-01-26 21:59:00,5.768,5.769,5.76745,5.76802,18000000.0
2007-01-26 22:00:00,5.76829,5.76899,5.76705,5.76723,13000000.0
2007-01-26 22:01:00,5.76763,5.768,5.76659,5.76659,11000000.0
2007-01-26 22:02:00,5.76707,5.76818,5.76694,5.76737,17000000.0
2007-01-26 22:03:00,5.76775,5.76829,5.76717,5.76783,23000000.0
2007-01-26 22:04:00,5.76716,5.76784,5.76662,5.76684,15000000.0
2007-01-26 22:05:00,5.7666,5.76776,5.76632,5.76677,14000000.0
2007-01-26 22:06:00,5.76749,5.76878,5.76714,5.76878,15000000.0
2007-01-26 22:07:00,5.76873,5.76891,5.76705,5.76771,9000000.0
2007-01-26 22:08:00,5.76796,5.76803,5.76683,5.76803,18000000.0
2007-01-26 22:09:00,5.76843,5.76849,5.76717,5.76771,11000000.0
2007-01-26 22:10:00,5.76707,5.76871,5.76676,5.76871,7000000.0
2007-01-26 22:11:00,5.76849,5.76849,5.76729,5.76845,8000000.0
2007-01-26 22:12:00,5.76809,5.76834,5.76735,5.7678,16000000.0
2007-01-26 22:13:00,5.76779,5.76832,5.76666,5.76742,24000000.0
2007-01-26 22:14:00,5.76809,5.76809,5.76633,5.76767,9000000.0
2007-01-26 22:15:00,5.76794,5.76803,5.76682,5.76702,10000000.0
2007-01-26 22:16:00,5.76646,5.76784,5.76612,5.76696,13000000.0
2007-01-26 22:17:00,5.76745,5.76745,5.76628,5.76681,20000000.0
2007-01-26 22:18:00,5.76669,5.76669,5.76633,5.76633,11000000.0
2007-01-26 22:19:00,5.76634,5.76637,5.76616,5.76625,15000000.0
2007-01-26 22:20:00,5.76687,5.76815,5.76628,5.76628,16000000.0
2007-01-26 22:21:00,5.76676,5.76779,5.76676,5.76716,12000000.0
2007-01-26 22:22:00,5.76684,5.76832,5.76627,5.76686,14000000.0
2007-01-26 22:23:00,5.76626,5.76741,5.76613,5.76613,11000000.0
2007-01-26 22:24:00,5.76742,5.76798,5.76639,5.76703,16000000.0
2007-01-26 22:25:00,5.76691,5.76824,5.76629,5.76743,14000000.0
2007-01-26 22:26:00,5.76721,5.76721,5.76626,5.76679,10000000.0
2007-01-26 22:27:00,5.76609,5.76756,5.76609,5.76756,14000000.0
2007-01-26 22:28:00,5.76745,5.76773,5.76745,5.76754,12000000.0
2007-01-26 22:29:00,5.76718,5.76738,5.76567,5.76605,13000000.0
2007-01-26 22:30:00,5.76602,5.76723,5.76596,5.76723,8000000.0
2007-01-26 22:31:00,5.76723,5.76727,5.76603,5.76615,11000000.0
2007-01-26 22:32:00,5.76661,5.76752,5.76589,5.76638,20000000.0
2007-01-26 22:33:00,5.76581,5.76762,5.76581,5.76762,11000000.0
2007-01-26 22:34:00,5.76747,5.76793,5.76635,5.76635,10000000.0
2007-01-26 22:35:00,5.76612,5.76721,5.76598,5.76643,13000000.0
2007-01-26 22:36:00,5.76638,5.76695,5.76621,5.76648,9000000.0
2007-01-26 22:37:00,5.76618,5.76629,5.76603,5.76618,13000000.0
2007-01-26 22:38:00,5.7662,5.7672,5.76602,5.76639,9000000.0
2007-01-26 22:39:00,5.7661,5.76698,5.76579,5.76685,12000000.0
2007-01-26 22:40:00,5.76586,5.76661,5.76539,5.76587,9000000.0
2007-01-26 22:41:00,5.76611,5.76664,5.76552,5.76654,14000000.0
2007-01-26 22:42:00,5.76531,5.76673,5.76505,5.76505,13000000.0
2007-01-26 22:43:00,5.76651,5.76651,5.76406,5.76544,12000000.0
2007-01-26 22:44:00,5.76571,5.76648,5.76558,5.76572,15000000.0
2007-01-26 22:45:00,5.76561,5.76637,5.76495,5.76566,13000000.0
2007-01-26 22:46:00,5.76574,5.76649,5.76505,5.76509,14000000.0
2007-01-26 22:47:00,5.76603,5.76688,5.7648,5.7648,15000000.0
2007-01-26 22:48:00,5.76643,5.76659,5.76492,5.76656,13000000.0
2007-01-26 22:49:00,5.76602,5.76625,5.76483,5.76507,13000000.0
2007-01-26 22:50:00,5.76463,5.7658,5.76463,5.76538,15000000.0
2007-01-26 22:51:00,5.7649,5.76592,5.76471,5.76471,14000000.0
2007-01-26 22:52:00,5.76509,5.76602,5.76484,5.7651,9000000.0
2007-01-26 22:53:00,5.76534,5.76633,5.76493,5.76532,15000000.0
2007-01-26 22:54:00,5.7664,5.7666,5.76524,5.76538,17000000.0
2007-01-26 22:55:00,5.76568,5.7669,5.76519,5.76519,16000000.0
2007-01-26 22:56:00,5.76633,5.76662,5.76533,5.76546,13000000.0
2007-01-26 22:57:00,5.76574,5.76586,5.76558,5.76576,8000000.0
2007-01-26 22:58:00,5.76561,5.76637,5.76504,5.76554,8000000.0
2007-01-26 22:59:00,5.76551,5.76686,5.76512,5.76627,19000000.0
2007-01-26 23:00:00,5.76496,5.76638,5.76483,5.76525,10000000.0
2007-01-26 23:01:00,5.7653,5.76596,5.76496,5.76517,7000000.0
2007-01-26 23:02:00,5.76527,5.76527,5.76466,5.76466,15000000.0
2007-01-26 23:03:00,5.76437,5.76567,5.76422,5.76422,17000000.0
2007-01-26 23:04:00,5.76401,5.76533,5.76399,5.76414,19000000.0
2007-01-26 23:05:00,5.76488,5.76488,5.76408,5.76423,9000000.0
2007-01-26 23:06:00,5.76487,5.76568,5.76445,5.76461,12000000.0
2007-01-26 23:07:00,5.76464,5.76571,5.76388,5.76388,14000000.0
2007-01-26 23:08:00,5.7645,5.76612,5.7645,5.76473,16000000.0
2007-01-26 23:09:00,5.76498,5.76511,5.76438,5.76511,9000000.0
2007-01-26 23:10:00,5.76519,5.76531,5.76428,5.76481,12000000.0
2007-01-26 23:11:00,5.76471,5.76577,5.76447,5.76532,14000000.0
2007-01-26 23:12:00,5.76461,5.76533,5.76443,5.76493,7000000.0
2007-01-26 23:13:00,5.76484,5.76593,5.76483,5.76559,14000000.0
2007-01-26 23:14:00,5.7646,5.76574,5.7646,5.76485,19000000.0
2007-01-26 23:15:00,5.76486,5.76534,5.76448,5.76465,13000000.0
2007-01-26 23:16:00,5.76486,5.76548,5.76418,5.76479,15000000.0
2007-01-26 23:17:00,5.76499,5.76532,5.76476,5.76513,11000000.0
2007-01-26 23:18:00,5.7649,5.76504,5.76402,5.76402,12000000.0
2007-01-26 23:19:00,5.76356,5.76493,5.76356,5.76437,14000000.0
2007-01-26 23:20:00,5.76448,5.76525,5.76413,5.76457,19000000.0
2007-01-26 23:21:00,5.76436,5.76489,5.7641,5.76473,7000000.0
2007-01-26 23:22:00,5.7649,5.7649,5.76371,5.764,15000000.0
2007-01-26 23:23:00,5.76392,5.76473,5.76378,5.76436,11000000.0
2007-01-26 23:24:00,5.76381,5.76504,5.76368,5.76378,14000000.0
2007-01-26 23:25:00,5.76367,5.76438,5.76367,5.76401,11000000.0
2007-01-26 23:26:00,5.76389,5.76455,5.76345,5.7643,14000000.0
2007-01-26 23:27:00,5.76384,5.76464,5.76377,5.76439,11000000.0
2007-01-26 23:28:00,5.76439,5.76452,5.76351,5.76452,12000000.0
2007-01-26 23:29:00,5.76446,5.76446,5.76333,5.76333,16000000.0
2007-01-26 23:30:00,5.76348,5.76361,5.76332,5.76349,20000000.0
2007-01-26 23:31:00,5.76378,5.76431,5.76323,5.76422,11000000.0
2007-01-26 23:32:00,5.76383,5.76462,5.7633,5.76407,16000000.0
2007-01-26 23:33:00,5.76441,5.76453,5.76354,5.76423,12000000.0
2007-01-26 23:34:00,5.76409,5.76449,5.7633,5.7633,13000000.0
2007-01-26 23:35:00,5.76291,5.76412,5.76278,5.76306,9000000.0
2007-01-26 23:36:00,5.76321,5.76379,5.76275,5.76368,9000000.0
2007-01-26 23:37:00,5.76336,5.76443,5.76332,5.76378,14000000.0
2007-01-26 23:38:00,5.76444,5.7649,5.7639,5.76489,13000000.0
2007-01-26 23:39:00,5.76368,5.76374,5.76282,5.76282,17000000.0
2007-01-26 23:40:00,5.76322,5.76458,5.76303,5.76337,12000000.0
2007-01-26 23:41:00,5.76387,5.76405,5.7633,5.76335,17000000.0
2007-01-26 23:42:00,5.76296,5.76355,5.76263,5.7628,22000000.0
2007-01-26 23:43:00,5.76306,5.76432,5.76222,5.76279,15000000.0
2007-01-26 23:44:00,5.76336,5.76436,5.76334,5.76436,14000000.0
2007-01-26 23:45:00,5.76319,5.76445,5.76319,5.76328,20000000.0
2007-01-26 23:46:00,5.76402,5.76449,5.76339,5.76381,14000000.0
2007-01-26 23:47:00,5.76352,5.76391,5.76316,5.76344,10000000.0
2007-01-26 23:48:00,5.76355,5.76491,5.7635,5.76491,18000000.0
2007-01-26 23:49:00,5.76431,5.7648,5.76383,5.7648,14000000.0
2007-01-26 23:50:00,5.76502,5.76502,5.76363,5.76363,13000000.0
2007-01-26 23:51:00,5.76358,5.7647,5.76358,5.76381,8000000.0
2007-01-26 23:52:00,5.76377,5.76399,5.76359,5.76359,16000000.0
2007-01-26 23:53:00,5.7639,5.76454,5.76368,5.76375,18000000.0
2007-01-26 23:54:00,5.76372,5.76458,5.76328,5.76388,12000000.0
2007-01-26 23:55:00,5.7647,5.76478,5.76362,5.76421,19000000.0
2007-01-26 23:56:00,5.76414,5.76474,5.76362,5.76434,14000000.0
2007-01-26 23:57:00,5.76422,5.76506,5.76354,5.76448,16000000.0
2007-01-26 23:58:00,5.76395,5.76419,5.76395,5.76404,13000000.0
2007-01-26 23:59:00,5.76397,5.76491,5.76397,5.76429,14000000.0
2007-01-29 02:00:00,5.76144,5.76287,5.76144,5.76236,16000000.0
2007-01-29 02:01:00,5.7622,5.76233,5.76206,5.76224,21000000.0
2007-01-29 02:02:00,5.76217,5.76298,5.76184,5.76298,10000000.0
2007-01-29 02:03:00,5.76243,5.76354,5.76202,5.76354,8000000.0
2007-01-29 02:04:00,5.76235,5.76282,5.76198,5.76282,14000000.0
2007-01-29 02:05:00,5.76309,5.76329,5.76203,5.76294,14000000.0
2007-01-29 02:06:00,5.763,5.76371,5.76264,5.76321,15000000.0
2007-01-29 02:07:00,5.7637,5.76603,5.7637,5.76556,10000000.0
2007-01-29 02:08:00,5.76504,5.76748,5.76504,5.76621,16000000.0
2007-01-29 02:09:00,5.76612,5.76695,5.76519,5.76695,18000000.0
2007-01-29 02:10:00,5.76669,5.76669,5.76505,5.76605,16000000.0
2007-01-29 02:11:00,5.76637,5.76672,5.7654,5.7667,14000000.0
2007-01-29 02:12:00,5.76554,5.76689,5.76554,5.76652,10000000.0
2007-01-29 02:13:00,5.76619,5.76792,5.76619,5.76792,15000000.0
2007-01-29 02:14:00,5.76655,5.76825,5.76621,5.76621,19000000.0
2007-01-29 02:15:00,5.76664,5.76688,5.76543,5.76622,12000000.0
2007-01-29 02:16:00,5.76624,5.76662,5.7654,5.7654,18000000.0
2007-01-29 02:17:00,5.76558,5.76619,5.76495,5.76524,14000000.0
2007-01-29 02:18:00,5.76527,5.76588,5.76462,5.76588,12000000.0
2007-01-29 02:19:00,5.76494,5.7659,5.76454,5.76505,14000000.0
2007-01-29 02:20:00,5.76541,5.76589,5.76452,5.76537,13000000.0
2007-01-29 02:21:00,5.76539,5.76544,5.76434,5.76471,15000000.0
2007-01-29 02:22:00,5.76422,5.76572,5.76422,5.76495,13000000.0
2007-01-29 02:23:00,5.76583,5.76583,5.76458,5.7651,16000000.0
2007-01-29 02:24:00,5.76488,5.76488,5.76392,5.76392,17000000.0
2007-01-29 02:25:00,5.76464,5.76527,5.76407,5.76442,10000000.0
2007-01-29 02:26:00,5.76446,5.7654,5.76385,5.7645,13000000.0
2007-01-29 02:27:00,5.76528,5.76564,5.76432,5.76437,7000000.0
2007-01-29 02:28:00,5.76504,5.76649,5.76498,5.76627,9000000.0
2007-01-29 02:29:00,5.76604,5.76674,5.76545,5.76588,20000000.0
2007-01-29 02:30:00,5.76592,5.76652,5.76573,5.76585,11000000.0
2007-01-29 02:31:00,5.7661,5.76702,5.76563,5.7666,9000000.0
2007-01-29 02:32:00,5.76699,5.76745,5.76619,5.76685,13000000.0
2007-01-29 02:33:00,5.76768,5.76775,5.76612,5.76704,14000000.0
2007-01-29 02:34:00,5.76715,5.76754,5.76614,5.76754,17000000.0
2007-01-29 02:35:00,5.76697,5.76697,5.76569,5.76599,15000000.0
2007-01-29 02:36:00,5.76596,5.76627,5.7656,5.76609,14000000.0
2007-01-29 02:37:00,5.76661,5.7678,5.7663,5.76694,13000000.0
2007-01-29 02:38:00,5.76642,5.76723,5.76594,5.76705,14000000.0
2007-01-29 02:39:00,5.76717,5.76805,5.76679,5.76741,15000000.0
2007-01-29 02:40:00,5.76737,5.76804,5.76683,5.76755,12000000.0
2007-01-29 02:41:00,5.7676,5.76853,5.76735,5.76756,13000000.0
2007-01-29 02:42:00,5.76793,5.76925,5.76764,5.76925,16000000.0
2007-01-29 02:43:00,5.76796,5.76884,5.76731,5.76731,18000000.0
2007-01-29 02:44:00,5.76801,5.76904,5.76801,5.76807,10000000.0
2007-01-29 02:45:00,5.76847,5.7691,5.76809,5.76828,14000000.0
2007-01-29 02:46:00,5.76922,5.76936,5.76833,5.76912,18000000.0
2007-01-29 02:47:00,5.76774,5.76902,5.76774,5.76842,17000000.0
2007-01-29 02:48:00,5.76844,5.76881,5.7681,5.7681,7000000.0
2007-01-29 02:49:00,5.76847,5.76949,5.76841,5.76873,13000000.0
2007-01-29 02:50:00,5.76858,5.76939,5.76786,5.76861,14000000.0
2007-01-29 02:51:00,5.76875,5.76902,5.7687,5.76902,15000000.0
2007-01-29 02:52:00,5.76907,5.77006,5.76858,5.76896,15000000.0
2007-01-29 02:53:00,5.76927,5.76996,5.76862,5.76996,9000000.0
2007-01-29 02:54:00,5.77024,5.7707,5.76924,5.77037,13000000.0
2007-01-29 02:55:00,5.77024,5.77051,5.76903,5.76938,11000000.0
2007-01-29 02:56:00,5.76923,5.77056,5.76923,5.76986,18000000.0
2007-01-29 02:57:00,5.76884,5.77008,5.76852,5.76917,13000000.0
2007-01-29 02:58:00,5.76958,5.76984,5.76897,5.76902,9000000.0
2007-01-29 02:59:00,5.76999,5.77003,5.76879,5.76947,14000000.0
2007-01-29 03:00:00,5.76943,5.76996,5.76896,5.76915,11000000.0
2007-01-29 03:01:00,5.76913,5.77045,5.76888,5.77045,11000000.0
2007-01-29 03:02:00,5.77019,5.77019,5.76913,5.76927,11000000.0
2007-01-29 03:03:00,5.77069,5.77069,5.76897,5.76975,23000000.0
2007-01-29 03:04:00,5.76996,5.76996,5.7685,5.76923,11000000.0
2007-01-29 03:05:00,5.76893,5.77007,5.76868,5.7691,17000000.0
2007-01-29 03:06:00,5.76928,5.77002,5.76896,5.76982,9000000.0
2007-01-29 03:07:00,5.77,5.77015,5.76987,5.76994,15000000.0
2007-01-29 03:08:00,5.7701,5.77021,5.76998,5.77017,12000000.0
2007-01-29 03:09:00,5.76961,5.77016,5.76873,5.76956,15000000.0
2007-01-29 03:10:00,5.7693,5.7693,5.76786,5.76929,19000000.0
2007-01-29 03:11:00,5.76923,5.76923,5.76775,5.76898,15000000.0
2007-01-29 03:12:00,5.76875,5.76894,5.76804,5.7687,18000000.0
2007-01-29 03:13:00,5.76858,5.76948,5.7682,5.7685,18000000.0
2007-01-29 03:14:00,5.76836,5.76887,5.76836,5.76887,10000000.0
2007-01-29 03:15:00,5.76868,5.76914,5.76845,5.7691,7000000.0
2007-01-29 03:16:00,5.769,5.76907,5.7683,5.76868,8000000.0
2007-01-29 03:17:00,5.76887,5.76894,5.76769,5.76769,10000000.0
2007-01-29 03:18:00,5.76753,5.76868,5.76753,5.76767,15000000.0
2007-01-29 03:19:00,5.7675,5.7675,5.76688,5.76695,10000000.0
2007-01-29 03:20:00,5.76674,5.76707,5.76671,5.76707,16000000.0
2007-01-29 03:21:00,5.76698,5.76705,5.76687,5.7669,11000000.0
2007-01-29 03:22:00,5.76733,5.76814,5.76733,5.76768,10000000.0
2007-01-29 03:23:00,5.76811,5.76869,5.76783,5.76783,12000000.0
2007-01-29 03:24:00,5.76783,5.76823,5.76783,5.7681,13000000.0
2007-01-29 03:25:00,5.7683,5.7683,5.76803,5.76825,11000000.0
2007-01-29 03:26:00,5.76842,5.76944,5.76834,5.76858,13000000.0
2007-01-29 03:27:00,5.77022,5.77022,5.76946,5.76964,14000000.0
2007-01-29 03:28:00,5.76942,5.77049,5.76921,5.76921,18000000.0
2007-01-29 03:29:00,5.76913,5.77014,5.76879,5.76923,15000000.0
2007-01-29 03:30:00,5.7699,5.77024,5.76908,5.76935,10000000.0
2007-01-29 03:31:00,5.76982,5.76982,5.76864,5.76915,13000000.0
2007-01-29 03:32:00,5.76881,5.77032,5.76881,5.77032,16000000.0
2007-01-29 03:33:00,5.77012,5.7705,5.76902,5.77,13000000.0
2007-01-29 03:34:00,5.76961,5.77099,5.76961,5.7701,16000000.0
2007-01-29 03:35:00,5.76917,5.77072,5.76917,5.76999,10000000.0
2007-01-29 03:36:00,5.76957,5.77016,5.76851,5.76851,11000000.0
2007-01-29 03:37:00,5.76904,5.76966,5.76904,5.76913,13000000.0
2007-01-29 03:38:00,5.76915,5.76936,5.76915,5.76924,13000000.0
2007-01-29 03:39:00,5.76927,5.76939,5.76909,5.76933,13000000.0
2007-01-29 03:40:00,5.76939,5.76939,5.76832,5.76832,12000000.0
2007-01-29 03:41:00,5.76937,5.76937,5.7675,5.7689,16000000.0
2007-01-29 03:42:00,5.7688,5.76922,5.76785,5.76892,21000000.0
2007-01-29 03:43:00,5.76932,5.76932,5.76793,5.768,18000000.0
2007-01-29 03:44:00,5.7688,5.7691,5.76803,5.76875,15000000.0
2007-01-29 03:45:00,5.76841,5.76923,5.76836,5.76919,9000000.0
2007-01-29 03:46:00,5.76877,5.77009,5.76828,5.76948,8000000.0
2007-01-29 03:47:00,5.76929,5.76937,5.76844,5.76898,11000000.0
2007-01-29 03:48:00,5.76911,5.76988,5.76886,5.76975,9000000.0
2007-01-29 03:49:00,5.76983,5.77003,5.76874,5.76953,16000000.0
2007-01-29 03:50:00,5.76981,5.77064,5.76972,5.77064,19000000.0
2007-01-29 03:51:00,5.76967,5.77042,5.76941,5.76978,9000000.0
2007-01-29 03:52:00,5.76971,5.77038,5.76971,5.76989,19000000.0
2007-01-29 03:53:00,5.77011,5.77053,5.7696,5.77032,10000000.0
2007-01-29 03:54:00,5.77027,5.77047,5.76942,5.7702,17000000.0
2007-01-29 03:55:00,5.77014,5.77034,5.77002,5.77014,16000000.0
2007-01-29 03:56:00,5.77021,5.77061,5.76977,5.77051,7000000.0
2007-01-29 03:57:00,5.76991,5.77037,5.76948,5.7698,11000000.0
2007-01-29 03:58:00,5.77007,5.77013,5.76979,5.7699,12000000.0
2007-01-29 03:59:00,5.77004,5.77012,5.7698,5.77012,17000000.0
2007-01-29 04:00:00,5.76986,5.77048,5.7692,5.76937,12000000.0
2007-01-29 04:01:00,5.76997,5.77,5.7691,5.76969,16000000.0
2007-01-29 04:02:00,5.76959,5.77048,5.76931,5.76931,14000000.0
2007-01-29 04:03:00,5.7697,5.7701,5.76915,5.76992,12000000.0
2007-01-29 04:04:00,5.76953,5.77046,5.7693,5.76984,16000000.0
2007-01-29 04:05:00,5.76989,5.77024,5.76871,5.7694,13000000.0
2007-01-29 04:06:00,5.76872,5.76974,5.7686,5.76925,16000000.0
2007-01-29 04:07:00,5.76918,5.76929,5.76858,5.76892,13000000.0
2007-01-29 04:08:00,5.76898,5.7691,5.76883,5.76892,14000000.0
2007-01-29 04:09:00,5.76908,5.76939,5.76809,5.76882,10000000.0
2007-01-29 04:10:00,5.76902,5.76963,5.76864,5.7689,12000000.0
2007-01-29 04:11:00,5.76888,5.76977,5.76855,5.76855,14000000.0
2007-01-29 04:12:00,5.76891,5.76991,5.76839,5.76888,19000000.0
2007-01-29 04:13:00,5.76939,5.7699,5.76844,5.7688,20000000.0
2007-01-29 04:14:00,5.7693,5.7697,5.76925,5.76925,12000000.0
2007-01-29 04:15:00,5.76992,5.77018,5.76927,5.76959,8000000.0
2007-01-29 04:16:00,5.76995,5.77097,5.76958,5.77034,13000000.0
2007-01-29 04:17:00,5.77078,5.77078,5.76974,5.77054,15000000.0
2007-01-29 04:18:00,5.77034,5.77068,5.7701,5.77051,9000000.0
2007-01-29 04:19:00,5.77058,5.77069,5.76951,5.7704,12000000.0
2007-01-29 04:20:00,5.77015,5.77096,5.76976,5.76976,9000000.0
2007-01-29 04:21:00,5.76974,5.77093,5.76974,5.77028,17000000.0
2007-01-29 04:22:00,5.77131,5.7714,5.77004,5.7706,14000000.0
2007-01-29 04:23:00,5.77078,5.77152,5.7703,5.77039,10000000.0
2007-01-29 04:24:00,5.77072,5.77163,5.77071,5.77118,12000000.0
2007-01-29 04:25:00,5.77096,5.7711,5.7703,5.7703,10000000.0
2007-01-29 04:26:00,5.77147,5.77147,5.7705,5.77123,7000000.0
2007-01-29 04:27:00,5.77122,5.77145,5.77065,5.77091,15000000.0
2007-01-29 04:28:00,5.77079,5.77112,5.77025,5.7708,7000000.0
2007-01-29 04:29:00,5.77049,5.7712,5.77009,5.77011,14000000.0
2007-01-29 04:30:00,5.77013,5.77126,5.77013,5.7707,11000000.0
2007-01-29 04:31:00,5.7716,5.77202,5.77043,5.77043,15000000.0
2007-01-29 04:32:00,5.7719,5.77234,5.77074,5.77153,17000000.0
2007-01-29 04:33:00,5.77174,5.77268,5.77111,5.7712,14000000.0
2007-01-29 04:34:00,5.77135,5.77194,5.77104,5.77193,9000000.0
2007-01-29 04:35:00,5.77095,5.77184,5.77057,5.77066,12000000.0
2007-01-29 04:36:00,5.77168,5.77255,5.77113,5.772,12000000.0
2007-01-29 04:37:00,5.77194,5.77216,5.77113,5.77113,12000000.0
2007-01-29 04:38:00,5.77057,5.77178,5.77033,5.77083,11000000.0
2007-01-29 04:39:00,5.77194,5.77194,5.77041,5.7712,17000000.0
2007-01-29 04:40:00,5.77087,5.7711,5.7708,5.77082,9000000.0
2007-01-29 04:41:00,5.77176,5.77176,5.77097,5.77101,10000000.0
2007-01-29 04:42:00,5.77109,5.7713,5.77109,5.77118,8000000.0
2007-01-29 04:43:00,5.77093,5.77169,5.77066,5.77169,18000000.0
2007-01-29 04:44:00,5.77087,5.77148,5.77087,5.77132,9000000.0
2007-01-29 04:45:00,5.77185,5.77217,5.77117,5.77203,9000000.0
2007-01-29 04:46:00,5.77159,5.77226,5.77091,5.77151,16000000.0
2007-01-29 04:47:00,5.77159,5.77203,5.77046,5.77175,12000000.0
2007-01-29 04:48:00,5.77044,5.77161,5.77044,5.77092,10000000.0
2007-01-29 04:49:00,5.77114,5.77129,5.77012,5.77036,16000000.0
2007-01-29 04:50:00,5.7701,5.77157,5.76972,5.76998,16000000.0
2007-01-29 04:51:00,5.77072,5.77118,5.76997,5.77085,20000000.0
2007-01-29 04:52:00,5.76971,5.77026,5.76958,5.76985,13000000.0
2007-01-29 04:53:00,5.76959,5.77013,5.76904,5.76937,11000000.0
2007-01-29 04:54:00,5.76988,5.77016,5.76916,5.76932,11000000.0
2007-01-29 04:55:00,5.76935,5.77072,5.76935,5.77072,12000000.0
2007-01-29 04:56:00,5.77176,5.77176,5.76966,5.76995,16000000.0
2007-01-29 04:57:00,5.77038,5.77119,5.76991,5.77103,7000000.0
2007-01-29 04:58:00,5.77074,5.77091,5.77012,5.77025,13000000.0
2007-01-29 04:59:00,5.77031,5.77066,5.77031,5.77055,17000000.0
2007-01-29 05:00:00,5.77045,5.7708,5.77013,5.77019,10000000.0
2007-01-29 05:01:00,5.77029,5.77087,5.7695,5.77049,13000000.0
2007-01-29 05:02:00,5.7701,5.77073,5.76975,5.77025,18000000.0
2007-01-29 05:03:00,5.76974,5.77036,5.76896,5.76896,9000000.0
2007-01-29 05:04:00,5.77015,5.77035,5.76934,5.76962,12000000.0
2007-01-29 05:05:00,5.76943,5.77,5.76928,5.76932,10000000.0
2007-01-29 05:06:00,5.76918,5.77051,5.76896,5.77025,20000000.0
2007-01-29 05:07:00,5.77011,5.77011,5.76954,5.7699,10000000.0
2007-01-29 05:08:00,5.76964,5.77109,5.76892,5.77018,17000000.0
2007-01-29 05:09:00,5.76964,5.77032,5.76907,5.77008,15000000.0
2007-01-29 05:10:00,5.76932,5.76972,5.76892,5.76954,10000000.0
2007-01-29 05:11:00,5.76977,5.77038,5.76925,5.7695,16000000.0
2007-01-29 05:12:00,5.76962,5.77002,5.76932,5.76999,7000000.0
2007-01-29 05:13:00,5.76861,5.7697,5.76839,5.76842,12000000.0
2007-01-29 05:14:00,5.76949,5.77025,5.76927,5.76985,14000000.0
2007-01-29 05:15:00,5.7699,5.76999,5.76972,5.76986,16000000.0
2007-01-29 05:16:00,5.76955,5.77009,5.76844,5.76881,15000000.0
2007-01-29 05:17:00,5.76938,5.76948,5.76889,5.76895,10000000.0
2007-01-29 05:18:00,5.76886,5.77032,5.76886,5.76971,13000000.0
2007-01-29 05:19:00,5.76949,5.7706,5.76907,5.7691,13000000.0
2007-01-29 05:20:00,5.76913,5.77009,5.76896,5.7693,20000000.0
2007-01-29 05:21:00,5.76993,5.77059,5.7696,5.7702,9000000.0
2007-01-29 05:22:00,5.76955,5.77048,5.76904,5.76914,17000000.0
2007-01-29 05:23:00,5.76885,5.76918,5.76882,5.76918,14000000.0
2007-01-29 05:24:00,5.7695,5.77028,5.76905,5.76946,19000000.0
2007-01-29 05:25:00,5.76932,5.77054,5.76932,5.77054,13000000.0
2007-01-29 05:26:00,5.77046,5.77061,5.76958,5.7699,13000000.0
2007-01-29 05:27:00,5.77001,5.77023,5.76923,5.76974,13000000.0
2007-01-29 05:28:00,5.77,5.77028,5.76925,5.77026,10000000.0
2007-01-29 05:29:00,5.76989,5.77077,5.76952,5.7698,17000000.0
2007-01-29 05:30:00,5.77013,5.77147,5.77013,5.77065,21000000.0
2007-01-29 05:31:00,5.77173,5.77173,5.77029,5.77104,13000000.0
2007-01-29 05:32:00,5.77101,5.77175,5.77041,5.77109,16000000.0
2007-01-29 05:33:00,5.77109,5.77198,5.77026,5.77149,13000000.0
2007-01-29 05:34:00,5.77145,5.77145,5.77036,5.77036,13000000.0
2007-01-29 05:35:00,5.77031,5.77148,5.77024,5.77118,14000000.0
2007-01-29 05:36:00,5.77136,5.77174,5.7701,5.77091,18000000.0
2007-01-29 05:37:00,5.76996,5.7714,5.76982,5.76982,12000000.0
2007-01-29 05:38:00,5.7702,5.77082,5.7702,5.77082,13000000.0
2007-01-29 05:39:00,5.77075,5.77163,5.77073,5.77116,21000000.0
2007-01-29 05:40:00,5.7715,5.7715,5.77003,5.77066,14000000.0
2007-01-29 05:41:00,5.77088,5.77155,5.76996,5.77098,13000000.0
2007-01-29 05:42:00,5.77061,5.77075,5.77043,5.77043,8000000.0
2007-01-29 05:43:00,5.77035,5.77097,5.76996,5.7703,13000000.0
2007-01-29 05:44:00,5.76999,5.77001,5.76977,5.76981,13000000.0
2007-01-29 05:45:00,5.76995,5.77,5.7697,5.76978,24000000.0
2007-01-29 05:46:00,5.77036,5.77133,5.76965,5.77105,14000000.0
2007-01-29 05:47:00,5.77119,5.77119,5.77013,5.77086,11000000.0
2007-01-29 05:48:00,5.77119,5.77183,5.77007,5.77078,18000000.0
2007-01-29 05:49:00,5.77055,5.77063,5.77031,5.77031,10000000.0
2007-01-29 05:50:00,5.77029,5.771,5.77006,5.77077,10000000.0
2007-01-29 05:51:00,5.77118,5.77125,5.76959,5.76962,11000000.0
2007-01-29 05:52:00,5.77006,5.7702,5.7698,5.7702,19000000.0
2007-01-29 05:53:00,5.77024,5.77077,5.76933,5.77041,15000000.0
2007-01-29 05:54:00,5.77062,5.77074,5.76928,5.76962,7000000.0
2007-01-29 05:55:00,5.77007,5.77009,5.76971,5.76973,12000000.0
2007-01-29 05:56:00,5.76979,5.76979,5.76869,5.76923,16000000.0
2007-01-29 05:57:00,5.76935,5.76949,5.76855,5.76885,11000000.0
2007-01-29 05:58:00,5.76909,5.76986,5.76862,5.76917,22000000.0
2007-01-29 05:59:00,5.76925,5.76964,5.76838,5.76862,9000000.0
2007-01-29 06:00:00,5.76879,5.76879,5.76839,5.76869,17000000.0
2007-01-29 06:01:00,5.76863,5.76917,5.76807,5.76869,18000000.0
2007-01-29 06:02:00,5.769,5.76961,5.76849,5.76909,18000000.0
2007-01-29 06:03:00,5.76877,5.76969,5.7684,5.76914,16000000.0
2007-01-29 06:04:00,5.76874,5.769,5.76826,5.76872,8000000.0
2007-01-29 06:05:00,5.7687,5.76896,5.76822,5.76867,10000000.0
2007-01-29 06:06:00,5.76822,5.76887,5.76753,5.76848,27000000.0
2007-01-29 06:07:00,5.76833,5.76833,5.76739,5.76832,17000000.0
2007-01-29 06:08:00,5.76917,5.76917,5.76772,5.76868,14000000.0
2007-01-29 06:09:00,5.76852,5.7688,5.76722,5.76765,13000000.0
2007-01-29 06:10:00,5.76773,5.76828,5.76599,5.76774,14000000.0
2007-01-29 06:11:00,5.76781,5.76823,5.76663,5.76673,16000000.0
2007-01-29 06:12:00,5.76703,5.76879,5.76703,5.76826,17000000.0
2007-01-29 06:13:00,5.76796,5.76847,5.76742,5.76756,14000000.0
2007-01-29 06:14:00,5.76748,5.76807,5.76737,5.7678,12000000.0
2007-01-29 06:15:00,5.76744,5.76768,5.76741,5.76757,13000000.0
2007-01-29 06:16:00,5.76764,5.76847,5.7672,5.76787,14000000.0
2007-01-29 06:17:00,5.76794,5.76891,5.76725,5.76879,11000000.0
2007-01-29 06:18:00,5.76932,5.76932,5.7672,5.76765,12000000.0
2007-01-29 06:19:00,5.76786,5.76889,5.76716,5.76759,19000000.0
2007-01-29 06:20:00,5.76753,5.76818,5.76688,5.76818,11000000.0
2007-01-29 06:21:00,5.76785,5.76814,5.76785,5.76805,9000000.0
2007-01-29 06:22:00,5.76776,5.76781,5.76645,5.76724,22000000.0
2007-01-29 06:23:00,5.76808,5.76808,5.76709,5.76774,18000000.0
2007-01-29 06:24:00,5.76791,5.76791,5.76673,5.76673,8000000.0
2007-01-29 06:25:00,5.76685,5.76782,5.76685,5.76761,9000000.0
2007-01-29 06:26:00,5.76771,5.76771,5.7672,5.76729,13000000.0
2007-01-29 06:27:00,5.76725,5.76734,5.76703,5.76719,15000000.0
2007-01-29 06:28:00,5.76819,5.76888,5.76728,5.76777,18000000.0
2007-01-29 06:29:00,5.7682,5.76852,5.76765,5.76803,16000000.0
2007-01-29 06:30:00,5.76817,5.76911,5.76801,5.76856,10000000.0
2007-01-29 06:31:00,5.76844,5.76906,5.76778,5.76841,13000000.0
2007-01-29 06:32:00,5.76867,5.76975,5.76862,5.76966,10000000.0
2007-01-29 06:33:00,5.76944,5.76951,5.76847,5.76893,10000000.0
2007-01-29 06:34:00,5.76818,5.76992,5.76811,5.76902,15000000.0
2007-01-29 06:35:00,5.76835,5.76938,5.76829,5.76872,13000000.0
2007-01-29 06:36:00,5.76885,5.76935,5.7676,5.7676,23000000.0
2007-01-29 06:37:00,5.76871,5.7693,5.76802,5.7681,11000000.0
2007-01-29 06:38:00,5.76879,5.7697,5.7682,5.76888,17000000.0
2007-01-29 06:39:00,5.76887,5.76949,5.76835,5.76878,8000000.0
2007-01-29 06:40:00,5.76876,5.76917,5.76876,5.76887,15000000.0
2007-01-29 06:41:00,5.76863,5.76887,5.76862,5.7687,15000000.0
2007-01-29 06:42:00,5.76843,5.76843,5.76767,5.76813,16000000.0
2007-01-29 06:43:00,5.7683,5.76923,5.76784,5.76842,12000000.0
2007-01-29 06:44:00,5.76861,5.76868,5.76838,5.76838,13000000.0
2007-01-29 06:45:00,5.76882,5.77034,5.76876,5.76927,14000000.0
2007-01-29 06:46:00,5.76948,5.76948,5.76914,5.76922,12000000.0
2007-01-29 06:47:00,5.76877,5.76973,5.76842,5.76919,11000000.0
2007-01-29 06:48:00,5.76912,5.76912,5.76887,5.76906,15000000.0
2007-01-29 06:49:00,5.76889,5.76955,5.76838,5.769,17000000.0
2007-01-29 06:50:00,5.76911,5.77015,5.76911,5.76929,13000000.0
2007-01-29 06:51:00,5.76917,5.76991,5.76913,5.76913,8000000.0
2007-01-29 06:52:00,5.76908,5.76967,5.76808,5.76833,14000000.0
2007-01-29 06:53:00,5.76893,5.76992,5.76843,5.76942,13000000.0
2007-01-29 06:54:00,5.76935,5.76935,5.76873,5.7688,8000000.0
2007-01-29 06:55:00,5.76915,5.76991,5.76863,5.7689,10000000.0
2007-01-29 06:56:00,5.76954,5.77005,5.76911,5.76911,11000000.0
2007-01-29 06:57:00,5.76909,5.77012,5.76884,5.76884,17000000.0
2007-01-29 06:58:00,5.76953,5.77005,5.76873,5.76893,12000000.0
2007-01-29 06:59:00,5.76919,5.77029,5.76919,5.76952,14000000.0
2007-01-29 07:00:00,5.76966,5.77028,5.76917,5.76957,11000000.0
2007-01-29 07:01:00,5.76939,5.77001,5.76903,5.76923,10000000.0
2007-01-29 07:02:00,5.76927,5.77027,5.76886,5.76925,14000000.0
2007-01-29 07:03:00,5.76946,5.76975,5.76881,5.76881,7000000.0
2007-01-29 07:04:00,5.76888,5.76949,5.76877,5.76909,16000000.0
2007-01-29 07:05:00,5.76915,5.76968,5.76915,5.76964,15000000.0
2007-01-29 07:06:00,5.76951,5.77016,5.76906,5.76975,16000000.0
2007-01-29 07:07:00,5.77017,5.77036,5.76923,5.76933,12000000.0
2007-01-29 07:08:00,5.76947,5.76958,5.76927,5.76958,8000000.0
2007-01-29 07:09:00,5.76966,5.77022,5.7696,5.77011,8000000.0
2007-01-29 07:10:00,5.77056,5.77078,5.76987,5.76995,16000000.0
2007-01-29 07:11:00,5.77036,5.77119,5.77036,5.77039,17000000.0
2007-01-29 07:12:00,5.77025,5.77119,5.76982,5.77119,20000000.0
2007-01-29 07:13:00,5.7706,5.7706,5.76945,5.76973,18000000.0
2007-01-29 07:14:00,5.77006,5.7703,5.76956,5.76969,11000000.0
2007-01-29 07:15:00,5.77046,5.77099,5.77007,5.7704,18000000.0
2007-01-29 07:16:00,5.77059,5.77063,5.76935,5.77042,18000000.0
2007-01-29 07:17:00,5.77079,5.77099,5.7698,5.77044,12000000.0
2007-01-29 07:18:00,5.77056,5.77106,5.76955,5.7696,18000000.0
2007-01-29 07:19:00,5.77034,5.77101,5.76954,5.76971,14000000.0
2007-01-29 07:20:00,5.77005,5.7701,5.76982,5.77005,18000000.0
2007-01-29 07:21:00,5.7703,5.77115,5.76981,5.76981,13000000.0
2007-01-29 07:22:00,5.76963,5.77084,5.76943,5.77011,14000000.0
2007-01-29 07:23:00,5.76982,5.77086,5.76965,5.77025,15000000.0
2007-01-29 07:24:00,5.77038,5.77066,5.76927,5.7698,16000000.0
2007-01-29 07:25:00,5.76974,5.77044,5.76945,5.76969,15000000.0
2007-01-29 07:26:00,5.77008,5.77012,5.76973,5.76996,13000000.0
2007-01-29 07:27:00,5.76996,5.77015,5.7698,5.7699,12000000.0
2007-01-29 07:28:00,5.7702,5.77073,5.76957,5.76974,22000000.0
2007-01-29 07:29:00,5.77001,5.77048,5.77001,5.77048,16000000.0
2007-01-29 07:30:00,5.76993,5.77068,5.76953,5.76995,14000000.0
2007-01-29 07:31:00,5.76978,5.77007,5.76978,5.76988,13000000.0
2007-01-29 07:32:00,5.77015,5.77069,5.76982,5.76994,9000000.0
2007-01-29 07:33:00,5.77066,5.77129,5.77034,5.77072,7000000.0
2007-01-29 07:34:00,5.77049,5.77141,5.76988,5.77089,18000000.0
2007-01-29 07:35:00,5.77089,5.77117,5.77024,5.77089,9000000.0
2007-01-29 07:36:00,5.771,5.77149,5.77003,5.77074,13000000.0
2007-01-29 07:37:00,5.77061,5.77142,5.77038,5.77047,11000000.0
2007-01-29 07:38:00,5.77029,5.77118,5.77029,5.77118,11000000.0
2007-01-29 07:39:00,5.77119,5.77119,5.77005,5.77055,19000000.0
2007-01-29 07:40:00,5.77043,5.77056,5.76952,5.77004,11000000.0
2007-01-29 07:41:00,5.76955,5.76999,5.76907,5.76937,7000000.0
2007-01-29 07:42:00,5.76937,5.77005,5.76858,5.76927,13000000.0
2007-01-29 07:43:00,5.76934,5.77011,5.76846,5.76919,14000000.0
2007-01-29 07:44:00,5.76948,5.76949,5.76924,5.76925,10000000.0
2007-01-29 07:45:00,5.76967,5.7706,5.76952,5.77036,8000000.0
2007-01-29 07:46:00,5.76924,5.77025,5.76916,5.7696,13000000.0
2007-01-29 07:47:00,5.7697,5.77007,5.76887,5.76939,15000000.0
2007-01-29 07:48:00,5.76959,5.77055,5.76955,5.76991,13000000.0
2007-01-29 07:49:00,5.77028,5.77093,5.76996,5.77067,10000000.0
2007-01-29 07:50:00,5.77055,5.77103,5.77005,5.77022,17000000.0
2007-01-29 07:51:00,5.77035,5.77057,5.76887,5.76942,16000000.0
2007-01-29 07:52:00,5.76927,5.76986,5.76847,5.7697,13000000.0
2007-01-29 07:53:00,5.76894,5.76913,5.76825,5.76898,10000000.0
2007-01-29 07:54:00,5.76914,5.76986,5.7688,5.76956,11000000.0
2007-01-29 07:55:00,5.7694,5.7695,5.76925,5.76925,12000000.0
2007-01-29 07:56:00,5.76923,5.7696,5.76817,5.76913,13000000.0
2007-01-29 07:57:00,5.7687,5.76901,5.768,5.76873,8000000.0
2007-01-29 07:58:00,5.76884,5.76979,5.76884,5.76914,14000000.0
2007-01-29 07:59:00,5.76888,5.7698,5.76829,5.76905,15000000.0
2007-01-29 08:00:00,5.77011,5.77014,5.76919,5.76937,10000000.0
2007-01-29 08:01:00,5.76944,5.76999,5.76891,5.76891,13000000.0
2007-01-29 08:02:00,5.76861,5.77,5.76861,5.76968,14000000.0
2007-01-29 08:03:00,5.7692,5.7701,5.76885,5.76918,12000000.0
2007-01-29 08:04:00,5.7697,5.76991,5.76911,5.76991,16000000.0
2007-01-29 08:05:00,5.76926,5.77032,5.76893,5.77001,14000000.0
2007-01-29 08:06:00,5.77031,5.7704,5.76967,5.76975,19000000.0
2007-01-29 08:07:00,5.76969,5.77052,5.7694,5.77047,19000000.0
2007-01-29 08:08:00,5.77003,5.77062,5.76959,5.77025,11000000.0
2007-01-29 08:09:00,5.76986,5.77041,5.76943,5.76992,10000000.0
2007-01-29 08:10:00,5.76975,5.77024,5.76874,5.76874,16000000.0
2007-01-29 08:11:00,5.7683,5.76929,5.76819,5.76839,9000000.0
2007-01-29 08:12:00,5.76811,5.76919,5.76765,5.76919,10000000.0
2007-01-29 08:13:00,5.76886,5.76913,5.768,5.768,11000000.0
2007-01-29 08:14:00,5.76847,5.7692,5.76791,5.76846,12000000.0
2007-01-29 08:15:00,5.7685,5.76952,5.7679,5.76858,15000000.0
2007-01-29 08:16:00,5.76887,5.76998,5.76863,5.76898,14000000.0
2007-01-29 08:17:00,5.76868,5.76983,5.7685,5.7685,10000000.0
2007-01-29 08:18:00,5.76881,5.76944,5.76807,5.76812,9000000.0
2007-01-29 08:19:00,5.76852,5.76947,5.76852,5.76888,11000000.0
2007-01-29 08:20:00,5.76918,5.76958,5.7682,5.7682,11000000.0
2007-01-29 08:21:00,5.76889,5.77011,5.76889,5.76968,20000000.0
2007-01-29 08:22:00,5.77001,5.77017,5.76921,5.76954,8000000.0
2007-01-29 08:23:00,5.76941,5.77051,5.76941,5.7705,12000000.0
2007-01-29 08:24:00,5.77014,5.77014,5.76867,5.76946,13000000.0
2007-01-29 08:25:00,5.76897,5.76983,5.76849,5.76899,12000000.0
2007-01-29 08:26:00,5.76889,5.76966,5.76841,5.76888,13000000.0
2007-01-29 08:27:00,5.76885,5.76979,5.76885,5.76953,11000000.0
2007-01-29 08:28:00,5.76877,5.76967,5.76841,5.76847,8000000.0
2007-01-29 08:29:00,5.76881,5.76887,5.76843,5.7688,12000000.0
2007-01-29 08:30:00,5.769,5.76932,5.76836,5.76908,11000000.0
2007-01-29 08:31:00,5.76745,5.76901,5.76745,5.76883,10000000.0
2007-01-29 08:32:00,5.76936,5.76938,5.76833,5.76876,13000000.0
2007-01-29 08:33:00,5.76912,5.76949,5.76827,5.7688,11000000.0
2007-01-29 08:34:00,5.76937,5.77005,5.76845,5.76845,17000000.0
2007-01-29 08:35:00,5.76861,5.76972,5.76859,5.76867,11000000.0
2007-01-29 08:36:00,5.76864,5.77027,5.76864,5.76965,10000000.0
2007-01-29 08:37:00,5.76978,5.77011,5.76894,5.76894,9000000.0
2007-01-29 08:38:00,5.76928,5.77028,5.7687,5.76945,18000000.0
2007-01-29 08:39:00,5.76971,5.77002,5.76883,5.76933,8000000.0
2007-01-29 08:40:00,5.76982,5.76999,5.76924,5.7696,7000000.0
2007-01-29 08:41:00,5.76967,5.77012,5.76841,5.76875,16000000.0
2007-01-29 08:42:00,5.7686,5.77008,5.76845,5.76932,14000000.0
2007-01-29 08:43:00,5.7705,5.77065,5.7692,5.77062,12000000.0
2007-01-29 08:44:00,5.77059,5.77059,5.7695,5.76964,9000000.0
2007-01-29 08:45:00,5.76965,5.76975,5.76836,5.76929,18000000.0
2007-01-29 08:46:00,5.7691,5.76963,5.76869,5.76877,14000000.0
2007-01-29 08:47:00,5.76848,5.76848,5.76812,5.76815,18000000.0
2007-01-29 08:48:00,5.76815,5.76848,5.76815,5.76839,12000000.0
2007-01-29 08:49:00,5.7688,5.7701,5.7685,5.76929,14000000.0
2007-01-29 08:50:00,5.76965,5.76965,5.76851,5.76939,16000000.0
2007-01-29 08:51:00,5.76953,5.77022,5.76866,5.76965,21000000.0
2007-01-29 08:52:00,5.76915,5.77005,5.76858,5.76963,20000000.0
2007-01-29 08:53:00,5.76929,5.77006,5.76879,5.76932,7000000.0
2007-01-29 08:54:00,5.77021,5.77065,5.76899,5.77016,17000000.0
2007-01-29 08:55:00,5.77028,5.77107,5.76909,5.77107,12000000.0
2007-01-29 08:56:00,5.77073,5.77094,5.7695,5.77022,17000000.0
2007-01-29 08:57:00,5.76987,5.77075,5.76907,5.7704,16000000.0
2007-01-29 08:58:00,5.77001,5.77099,5.76963,5.77019,12000000.0
2007-01-29 08:59:00,5.7698,5.77133,5.76968,5.77017,13000000.0
2007-01-29 09:00:00,5.77,5.77163,5.76986,5.77091,17000000.0
2007-01-29 09:01:00,5.77082,5.77159,5.76979,5.77002,13000000.0
2007-01-29 09:02:00,5.7703,5.77041,5.76913,5.77003,8000000.0
2007-01-29 09:03:00,5.76937,5.76983,5.76833,5.76926,16000000.0
2007-01-29 09:04:00,5.7694,5.76957,5.76829,5.7695,8000000.0
2007-01-29 09:05:00,5.76954,5.76954,5.76822,5.76875,11000000.0
2007-01-29 09:06:00,5.76878,5.76943,5.7684,5.76896,10000000.0
2007-01-29 09:07:00,5.76878,5.76932,5.76823,5.76897,10000000.0
2007-01-29 09:08:00,5.7676,5.77014,5.7676,5.76977,19000000.0
2007-01-29 09:09:00,5.76922,5.77042,5.76922,5.76977,16000000.0
2007-01-29 09:10:00,5.76929,5.77159,5.76916,5.7714,8000000.0
2007-01-29 09:11:00,5.77085,5.77107,5.76976,5.77001,11000000.0
2007-01-29 09:12:00,5.76986,5.77046,5.7694,5.76999,16000000.0
2007-01-29 09:13:00,5.76903,5.77036,5.76903,5.76918,15000000.0
2007-01-29 09:14:00,5.76977,5.7709,5.76934,5.77022,17000000.0
2007-01-29 09:15:00,5.77053,5.77076,5.7692,5.76977,12000000.0
2007-01-29 09:16:00,5.77013,5.77075,5.76952,5.77048,14000000.0
2007-01-29 09:17:00,5.77098,5.77098,5.76939,5.76939,14000000.0
2007-01-29 09:18:00,5.7709,5.7709,5.76901,5.76967,18000000.0
2007-01-29 09:19:00,5.76912,5.76976,5.76789,5.7682,14000000.0
2007-01-29 09:20:00,5.76954,5.76975,5.76836,5.76954,18000000.0
2007-01-29 09:21:00,5.76966,5.76966,5.76737,5.76786,17000000.0
2007-01-29 09:22:00,5.76826,5.76908,5.76763,5.76825,13000000.0
2007-01-29 09:23:00,5.76886,5.77065,5.76886,5.76892,12000000.0
2007-01-29 09:24:00,5.76865,5.77008,5.76851,5.77008,14000000.0
2007-01-29 09:25:00,5.76961,5.76984,5.76897,5.76897,9000000.0
2007-01-29 09:26:00,5.77019,5.77061,5.76878,5.76941,13000000.0
2007-01-29 09:27:00,5.76923,5.77037,5.76901,5.76961,13000000.0
2007-01-29 09:28:00,5.76967,5.7704,5.76879,5.77025,19000000.0
2007-01-29 09:29:00,5.76957,5.77043,5.76875,5.76981,14000000.0
2007-01-29 09:30:00,5.76956,5.77033,5.76873,5.76922,15000000.0
2007-01-29 09:31:00,5.76851,5.76999,5.76804,5.76887,11000000.0
2007-01-29 09:32:00,5.76846,5.76889,5.76738,5.76848,16000000.0
2007-01-29 09:33:00,5.7683,5.7683,5.76646,5.76809,9000000.0
2007-01-29 09:34:00,5.76757,5.76835,5.76658,5.76743,18000000.0
2007-01-29 09:35:00,5.76783,5.7679,5.76683,5.76747,14000000.0
2007-01-29 09:36:00,5.76748,5.76816,5.76679,5.76736,16000000.0
2007-01-29 09:37:00,5.76598,5.76795,5.76566,5.76711,20000000.0
2007-01-29 09:38:00,5.76665,5.76665,5.76487,5.76512,19000000.0
2007-01-29 09:39:00,5.76608,5.76712,5.76512,5.76697,16000000.0
2007-01-29 09:40:00,5.76665,5.76665,5.76526,5.76611,12000000.0
2007-01-29 09:41:00,5.76584,5.76798,5.76584,5.76798,18000000.0
2007-01-29 09:42:00,5.76791,5.7683,5.7668,5.7679,16000000.0
2007-01-29 09:43:00,5.76775,5.76775,5.76666,5.76692,15000000.0
2007-01-29 09:44:00,5.7676,5.7676,5.76663,5.7672,13000000.0
2007-01-29 09:45:00,5.76676,5.76676,5.76554,5.76613,13000000.0
2007-01-29 09:46:00,5.76641,5.76646,5.76511,5.76564,17000000.0
2007-01-29 09:47:00,5.76639,5.76639,5.76346,5.76363,13000000.0
2007-01-29 09:48:00,5.76351,5.76484,5.76319,5.7647,16000000.0
2007-01-29 09:49:00,5.7645,5.76475,5.76269,5.76433,17000000.0
2007-01-29 09:50:00,5.76446,5.76446,5.76277,5.76384,12000000.0
2007-01-29 09:51:00,5.76413,5.76481,5.76319,5.76391,16000000.0
2007-01-29 09:52:00,5.76365,5.76558,5.76365,5.76558,16000000.0
2007-01-29 09:53:00,5.76384,5.765,5.76384,5.76426,15000000.0
2007-01-29 09:54:00,5.7654,5.7654,5.76292,5.76524,15000000.0
2007-01-29 09:55:00,5.76461,5.76522,5.76324,5.76425,15000000.0
2007-01-29 09:56:00,5.7646,5.76501,5.76341,5.76354,17000000.0
2007-01-29 09:57:00,5.76433,5.76477,5.76302,5.76302,12000000.0
2007-01-29 09:58:00,5.76414,5.76436,5.76295,5.76436,14000000.0
2007-01-29 09:59:00,5.76415,5.76433,5.76249,5.76249,10000000.0
2007-01-29 10:00:00,5.76267,5.76327,5.76207,5.76327,11000000.0
2007-01-29 10:01:00,5.76183,5.7637,5.76183,5.76359,24000000.0
2007-01-29 10:02:00,5.76338,5.7644,5.76264,5.7637,14000000.0
2007-01-29 10:03:00,5.76381,5.76381,5.76275,5.76324,16000000.0
2007-01-29 10:04:00,5.76382,5.76382,5.76247,5.76359,10000000.0
2007-01-29 10:05:00,5.76408,5.76408,5.7626,5.76328,10000000.0
2007-01-29 10:06:00,5.76252,5.76322,5.76213,5.76213,9000000.0
2007-01-29 10:07:00,5.76267,5.76268,5.76156,5.76224,11000000.0
2007-01-29 10:08:00,5.76316,5.7636,5.76155,5.7636,9000000.0
2007-01-29 10:09:00,5.76331,5.76344,5.76228,5.7634,11000000.0
2007-01-29 10:10:00,5.76313,5.76335,5.76212,5.76335,15000000.0
2007-01-29 10:11:00,5.76369,5.76369,5.76212,5.76322,16000000.0
2007-01-29 10:12:00,5.76327,5.76367,5.76214,5.7631,19000000.0
2007-01-29 10:13:00,5.76292,5.76346,5.76246,5.76291,9000000.0
2007-01-29 10:14:00,5.76297,5.76352,5.76257,5.76343,11000000.0
2007-01-29 10:15:00,5.76309,5.76329,5.76149,5.76208,8000000.0
2007-01-29 10:16:00,5.76165,5.76238,5.76031,5.76087,17000000.0
2007-01-29 10:17:00,5.76162,5.76243,5.76088,5.76143,16000000.0
2007-01-29 10:18:00,5.76254,5.76254,5.76125,5.76202,16000000.0
2007-01-29 10:19:00,5.76269,5.76367,5.76185,5.76325,17000000.0
2007-01-29 10:20:00,5.76393,5.76545,5.76317,5.76513,16000000.0
2007-01-29 10:21:00,5.7655,5.76618,5.76452,5.76498,7000000.0
2007-01-29 10:22:00,5.76701,5.76701,5.76497,5.76518,10000000.0
2007-01-29 10:23:00,5.76486,5.76547,5.76369,5.76427,14000000.0
2007-01-29 10:24:00,5.76445,5.76493,5.76335,5.7644,13000000.0
2007-01-29 10:25:00,5.76393,5.76448,5.76322,5.76393,12000000.0
2007-01-29 10:26:00,5.76387,5.76464,5.76354,5.76464,11000000.0
2007-01-29 10:27:00,5.76452,5.76483,5.76344,5.76427,13000000.0
2007-01-29 10:28:00,5.76465,5.76475,5.76304,5.76441,13000000.0
2007-01-29 10:29:00,5.76438,5.76487,5.76351,5.76485,11000000.0
2007-01-29 10:30:00,5.76458,5.76502,5.76335,5.76416,9000000.0
2007-01-29 10:31:00,5.76433,5.7655,5.76389,5.76487,16000000.0
2007-01-29 10:32:00,5.76464,5.76545,5.76412,5.76545,9000000.0
2007-01-29 10:33:00,5.76531,5.76558,5.76409,5.76483,12000000.0
2007-01-29 10:34:00,5.76448,5.76596,5.76448,5.76504,11000000.0
2007-01-29 10:35:00,5.76444,5.76573,5.76433,5.76551,17000000.0
2007-01-29 10:36:00,5.76628,5.76632,5.76479,5.76554,10000000.0
2007-01-29 10:37:00,5.76604,5.76692,5.76506,5.76635,15000000.0
2007-01-29 10:38:00,5.76533,5.76629,5.76522,5.76581,17000000.0
2007-01-29 10:39:00,5.76546,5.76632,5.76466,5.76529,13000000.0
2007-01-29 10:40:00,5.76572,5.76601,5.76485,5.76601,10000000.0
2007-01-29 10:41:00,5.76565,5.7659,5.76421,5.76545,15000000.0
2007-01-29 10:42:00,5.76567,5.76706,5.7642,5.76706,12000000.0
2007-01-29 10:43:00,5.76591,5.76702,5.76543,5.76593,13000000.0
2007-01-29 10:44:00,5.76573,5.76636,5.76512,5.7657,12000000.0
2007-01-29 10:45:00,5.76529,5.76614,5.76465,5.76588,13000000.0
2007-01-29 10:46:00,5.76604,5.76604,5.76476,5.7652,13000000.0
2007-01-29 10:47:00,5.76489,5.76591,5.76454,5.76591,7000000.0
2007-01-29 10:48:00,5.76394,5.76548,5.76338,5.76447,12000000.0
2007-01-29 10:49:00,5.76285,5.7643,5.7626,5.76298,10000000.0
2007-01-29 10:50:00,5.76272,5.76342,5.76189,5.76281,14000000.0
2007-01-29 10:51:00,5.76283,5.76455,5.76263,5.76444,11000000.0
2007-01-29 10:52:00,5.76393,5.76487,5.7628,5.76487,20000000.0
2007-01-29 10:53:00,5.76399,5.76481,5.76335,5.76414,9000000.0
2007-01-29 10:54:00,5.76403,5.76466,5.76332,5.7638,18000000.0
2007-01-29 10:55:00,5.76356,5.76497,5.76325,5.76368,10000000.0
2007-01-29 10:56:00,5.76379,5.7646,5.76297,5.7646,11000000.0
2007-01-29 10:57:00,5.76479,5.76495,5.76351,5.76495,8000000.0
2007-01-29 10:58:00,5.765,5.76523,5.76411,5.76461,10000000.0
2007-01-29 10:59:00,5.76437,5.7667,5.76429,5.7667,10000000.0
2007-01-29 11:00:00,5.76682,5.76682,5.76496,5.76567,15000000.0
2007-01-29 11:01:00,5.76677,5.76677,5.765,5.76615,12000000.0
2007-01-29 11:02:00,5.76694,5.76705,5.76577,5.76611,8000000.0
2007-01-29 11:03:00,5.76701,5.76701,5.76567,5.7658,11000000.0
2007-01-29 11:04:00,5.76595,5.76706,5.76509,5.76555,15000000.0
2007-01-29 11:05:00,5.767,5.767,5.76542,5.76567,17000000.0
2007-01-29 11:06:00,5.76623,5.76828,5.76623,5.7682,12000000.0
2007-01-29 11:07:00,5.76859,5.76874,5.7677,5.76828,11000000.0
2007-01-29 11:08:00,5.7682,5.76923,5.76762,5.76817,22000000.0
2007-01-29 11:09:00,5.76874,5.76874,5.76772,5.76853,9000000.0
2007-01-29 11:10:00,5.76859,5.76911,5.76764,5.76898,16000000.0
2007-01-29 11:11:00,5.76745,5.76904,5.76728,5.7689,7000000.0
2007-01-29 11:12:00,5.76724,5.76724,5.76697,5.76697,15000000.0
2007-01-29 11:13:00,5.76712,5.76808,5.76709,5.76808,11000000.0
2007-01-29 11:14:00,5.76833,5.76874,5.76712,5.76712,18000000.0
2007-01-29 11:15:00,5.76836,5.76836,5.76753,5.76786,11000000.0
2007-01-29 11:16:00,5.76781,5.76887,5.76766,5.76768,13000000.0
2007-01-29 11:17:00,5.76777,5.76894,5.76727,5.76809,13000000.0
2007-01-29 11:18:00,5.76815,5.76841,5.76753,5.76794,9000000.0
2007-01-29 11:19:00,5.76814,5.76893,5.7672,5.76882,17000000.0
2007-01-29 11:20:00,5.76879,5.76922,5.76787,5.76861,14000000.0
2007-01-29 11:21:00,5.76784,5.76889,5.7674,5.76841,14000000.0
2007-01-29 11:22:00,5.76846,5.76896,5.76754,5.76836,22000000.0
2007-01-29 11:23:00,5.76811,5.7687,5.76788,5.76811,8000000.0
2007-01-29 11:24:00,5.76867,5.76901,5.76744,5.76791,18000000.0
2007-01-29 11:25:00,5.76711,5.76791,5.76657,5.76721,9000000.0
2007-01-29 11:26:00,5.7674,5.76765,5.76639,5.76708,15000000.0
2007-01-29 11:27:00,5.76643,5.7671,5.76573,5.76608,10000000.0
2007-01-29 11:28:00,5.76625,5.76673,5.76577,5.76673,13000000.0
2007-01-29 11:29:00,5.76716,5.76774,5.76585,5.76727,17000000.0
2007-01-29 11:30:00,5.76758,5.76769,5.76638,5.76738,13000000.0
2007-01-29 11:31:00,5.76753,5.76768,5.76614,5.7672,12000000.0
2007-01-29 11:32:00,5.76659,5.76762,5.76652,5.7669,20000000.0
2007-01-29 11:33:00,5.7671,5.7671,5.76662,5.76675,16000000.0
2007-01-29 11:34:00,5.76667,5.76682,5.76657,5.7667,13000000.0
2007-01-29 11:35:00,5.76677,5.76732,5.76653,5.76698,14000000.0
2007-01-29 11:36:00,5.76725,5.76738,5.76672,5.76708,11000000.0
2007-01-29 11:37:00,5.76712,5.76718,5.76688,5.76701,16000000.0
2007-01-29 11:38:00,5.76712,5.76717,5.76689,5.767,8000000.0
2007-01-29 11:39:00,5.76696,5.76719,5.76689,5.76707,11000000.0
2007-01-29 11:40:00,5.76662,5.76727,5.76593,5.76627,12000000.0
2007-01-29 11:41:00,5.76698,5.76746,5.76641,5.76674,10000000.0
2007-01-29 11:42:00,5.76698,5.76723,5.76625,5.76639,10000000.0
2007-01-29 11:43:00,5.76646,5.76657,5.76512,5.76543,17000000.0
2007-01-29 11:44:00,5.76414,5.76491,5.76282,5.76435,15000000.0
2007-01-29 11:45:00,5.76388,5.76509,5.76211,5.76247,16000000.0
2007-01-29 11:46:00,5.7635,5.76381,5.76278,5.76381,7000000.0
2007-01-29 11:47:00,5.76405,5.76411,5.76253,5.76311,16000000.0
2007-01-29 11:48:00,5.76302,5.76302,5.76085,5.76124,13000000.0
2007-01-29 11:49:00,5.76149,5.76365,5.7613,5.76285,10000000.0
2007-01-29 11:50:00,5.76304,5.76399,5.76233,5.76399,12000000.0
2007-01-29 11:51:00,5.76317,5.764,5.76286,5.76387,14000000.0
2007-01-29 11:52:00,5.76434,5.76434,5.76254,5.76378,18000000.0
2007-01-29 11:53:00,5.76375,5.76442,5.76307,5.76379,16000000.0
2007-01-29 11:54:00,5.7636,5.76378,5.76294,5.76333,8000000.0
2007-01-29 11:55:00,5.76323,5.76427,5.76323,5.76427,8000000.0
2007-01-29 11:56:00,5.76431,5.76463,5.76365,5.76459,8000000.0
2007-01-29 11:57:00,5.76399,5.76439,5.76295,5.76439,11000000.0
2007-01-29 11:58:00,5.7645,5.76511,5.76351,5.76511,14000000.0
2007-01-29 11:59:00,5.76476,5.76497,5.76363,5.76417,11000000.0
2007-01-29 12:00:00,5.76421,5.76487,5.7631,5.76387,15000000.0
2007-01-29 12:01:00,5.7642,5.76467,5.76253,5.76307,13000000.0
2007-01-29 12:02:00,5.7638,5.7647,5.76328,5.76416,15000000.0
2007-01-29 12:03:00,5.76329,5.76399,5.76275,5.76303,11000000.0
2007-01-29 12:04:00,5.76206,5.76273,5.7611,5.7611,9000000.0
2007-01-29 12:05:00,5.7621,5.7621,5.75971,5.75988,9000000.0
2007-01-29 12:06:00,5.75996,5.76086,5.75938,5.76002,15000000.0
2007-01-29 12:07:00,5.76004,5.76074,5.7594,5.7602,11000000.0
2007-01-29 12:08:00,5.76041,5.76045,5.75896,5.75977,8000000.0
2007-01-29 12:09:00,5.75963,5.76072,5.75886,5.76032,18000000.0
2007-01-29 12:10:00,5.76066,5.76141,5.75949,5.7599,14000000.0
2007-01-29 12:11:00,5.76056,5.76121,5.76027,5.76027,9000000.0
2007-01-29 12:12:00,5.76027,5.76143,5.75981,5.76143,18000000.0
2007-01-29 12:13:00,5.76134,5.76228,5.76047,5.76228,12000000.0
2007-01-29 12:14:00,5.76204,5.76204,5.7607,5.7607,10000000.0
2007-01-29 12:15:00,5.76108,5.76203,5.76074,5.76074,8000000.0
2007-01-29 12:16:00,5.76199,5.76199,5.76067,5.76127,14000000.0
2007-01-29 12:17:00,5.76195,5.76243,5.76045,5.76222,13000000.0
2007-01-29 12:18:00,5.76157,5.76228,5.7612,5.76214,10000000.0
2007-01-29 12:19:00,5.76252,5.76291,5.76152,5.76235,11000000.0
2007-01-29 12:20:00,5.76221,5.76371,5.76195,5.76371,8000000.0
2007-01-29 12:21:00,5.76355,5.76367,5.76234,5.76364,20000000.0
2007-01-29 12:22:00,5.76332,5.76332,5.76144,5.762,14000000.0
2007-01-29 12:23:00,5.76246,5.76306,5.76172,5.76275,11000000.0
2007-01-29 12:24:00,5.76217,5.76303,5.76148,5.76303,17000000.0
2007-01-29 12:25:00,5.76268,5.76268,5.7612,5.76198,12000000.0
2007-01-29 12:26:00,5.76114,5.76243,5.76114,5.76243,7000000.0
2007-01-29 12:27:00,5.76302,5.76304,5.76202,5.76272,7000000.0
2007-01-29 12:28:00,5.76265,5.76344,5.76216,5.76216,19000000.0
2007-01-29 12:29:00,5.76223,5.76348,5.76212,5.7633,12000000.0
2007-01-29 12:30:00,5.76353,5.76353,5.76246,5.76246,10000000.0
2007-01-29 12:31:00,5.76228,5.76365,5.76228,5.76302,12000000.0
2007-01-29 12:32:00,5.76386,5.76578,5.76386,5.76551,12000000.0
2007-01-29 12:33:00,5.76476,5.76556,5.76404,5.76534,15000000.0
2007-01-29 12:34:00,5.76569,5.76601,5.76398,5.76571,12000000.0
2007-01-29 12:35:00,5.76541,5.76566,5.76407,5.76407,12000000.0
2007-01-29 12:36:00,5.76414,5.76541,5.76414,5.76485,15000000.0
2007-01-29 12:37:00,5.76465,5.76519,5.76401,5.76517,8000000.0
2007-01-29 12:38:00,5.76504,5.76558,5.76397,5.76397,15000000.0
2007-01-29 12:39:00,5.76391,5.76527,5.76391,5.76504,14000000.0
2007-01-29 12:40:00,5.76503,5.7652,5.76353,5.76441,18000000.0
2007-01-29 12:41:00,5.76455,5.76522,5.76382,5.76522,11000000.0
2007-01-29 12:42:00,5.76491,5.76491,5.76332,5.76338,17000000.0
2007-01-29 12:43:00,5.76395,5.76511,5.76365,5.76497,11000000.0
2007-01-29 12:44:00,5.76522,5.76522,5.76362,5.76382,13000000.0
2007-01-29 12:45:00,5.76395,5.76413,5.76394,5.76413,10000000.0
2007-01-29 12:46:00,5.76385,5.7648,5.76309,5.76422,20000000.0
2007-01-29 12:47:00,5.76475,5.76487,5.76451,5.76461,10000000.0
2007-01-29 12:48:00,5.76421,5.76448,5.76349,5.76349,10000000.0
2007-01-29 12:49:00,5.76358,5.76533,5.76355,5.76468,15000000.0
2007-01-29 12:50:00,5.76438,5.76587,5.76367,5.76587,14000000.0
2007-01-29 12:51:00,5.76618,5.76618,5.76471,5.76471,14000000.0
2007-01-29 12:52:00,5.76415,5.76492,5.76393,5.76393,9000000.0
2007-01-29 12:53:00,5.7654,5.76622,5.76489,5.76573,9000000.0
2007-01-29 12:54:00,5.76468,5.76648,5.76468,5.76609,20000000.0
2007-01-29 12:55:00,5.76576,5.76604,5.76453,5.76556,12000000.0
2007-01-29 12:56:00,5.76498,5.76553,5.76467,5.76512,7000000.0
2007-01-29 12:57:00,5.76524,5.76628,5.76442,5.76464,13000000.0
2007-01-29 12:58:00,5.76438,5.76548,5.76437,5.76532,16000000.0
2007-01-29 12:59:00,5.76489,5.76575,5.76441,5.76575,14000000.0
2007-01-29 13:00:00,5.76577,5.76577,5.76376,5.76524,12000000.0
2007-01-29 13:01:00,5.76557,5.76627,5.76473,5.76567,17000000.0
2007-01-29 13:02:00,5.76557,5.76585,5.76436,5.76526,10000000.0
2007-01-29 13:03:00,5.76447,5.76486,5.76339,5.76462,22000000.0
2007-01-29 13:04:00,5.76344,5.76512,5.76344,5.76483,20000000.0
2007-01-29 13:05:00,5.7651,5.76528,5.76384,5.76384,14000000.0
2007-01-29 13:06:00,5.76393,5.76525,5.76393,5.7642,17000000.0
2007-01-29 13:07:00,5.7638,5.76522,5.76364,5.76421,22000000.0
2007-01-29 13:08:00,5.76429,5.76584,5.7637,5.76506,12000000.0
2007-01-29 13:09:00,5.76509,5.76589,5.76421,5.76476,12000000.0
2007-01-29 13:10:00,5.76506,5.7659,5.76434,5.7659,20000000.0
2007-01-29 13:11:00,5.76688,5.7672,5.76473,5.7652,12000000.0
2007-01-29 13:12:00,5.76621,5.7668,5.76519,5.76631,16000000.0
2007-01-29 13:13:00,5.76513,5.76728,5.76513,5.76728,14000000.0
2007-01-29 13:14:00,5.76714,5.76714,5.76543,5.7662,17000000.0
2007-01-29 13:15:00,5.76609,5.76642,5.76552,5.76552,7000000.0
2007-01-29 13:16:00,5.76515,5.76577,5.76436,5.76436,9000000.0
2007-01-29 13:17:00,5.76398,5.76513,5.76363,5.76451,15000000.0
2007-01-29 13:18:00,5.76484,5.76572,5.76326,5.76443,17000000.0
2007-01-29 13:19:00,5.7643,5.76433,5.76321,5.76348,15000000.0
2007-01-29 13:20:00,5.76384,5.76433,5.76273,5.76316,12000000.0
2007-01-29 13:21:00,5.76306,5.76445,5.76221,5.76221,24000000.0
2007-01-29 13:22:00,5.7637,5.76437,5.76252,5.76415,12000000.0
2007-01-29 13:23:00,5.76319,5.7644,5.76251,5.76345,12000000.0
2007-01-29 13:24:00,5.76424,5.7643,5.76281,5.76363,18000000.0
2007-01-29 13:25:00,5.76358,5.76424,5.76275,5.76389,12000000.0
2007-01-29 13:26:00,5.76306,5.76336,5.76072,5.76108,12000000.0
2007-01-29 13:27:00,5.76051,5.76209,5.76046,5.76209,9000000.0
2007-01-29 13:28:00,5.76173,5.76235,5.76073,5.76235,15000000.0
2007-01-29 13:29:00,5.76183,5.76254,5.76079,5.76242,14000000.0
2007-01-29 13:30:00,5.76183,5.7625,5.76089,5.76127,11000000.0
2007-01-29 13:31:00,5.76276,5.76284,5.76125,5.76284,11000000.0
2007-01-29 13:32:00,5.76248,5.76248,5.76166,5.76228,8000000.0
2007-01-29 13:33:00,5.76185,5.7633,5.76184,5.76317,14000000.0
2007-01-29 13:34:00,5.7621,5.76293,5.76188,5.76188,11000000.0
2007-01-29 13:35:00,5.76329,5.76371,5.76158,5.76162,16000000.0
2007-01-29 13:36:00,5.76296,5.76336,5.76242,5.76336,8000000.0
2007-01-29 13:37:00,5.7626,5.7626,5.76076,5.7622,17000000.0
2007-01-29 13:38:00,5.76043,5.76202,5.76043,5.76172,14000000.0
2007-01-29 13:39:00,5.76104,5.76187,5.75995,5.75995,10000000.0
2007-01-29 13:40:00,5.76075,5.76124,5.76038,5.76064,8000000.0
2007-01-29 13:41:00,5.76091,5.76161,5.76022,5.76059,11000000.0
2007-01-29 13:42:00,5.7605,5.76142,5.76036,5.76047,14000000.0
2007-01-29 13:43:00,5.7606,5.76124,5.76018,5.76124,11000000.0
2007-01-29 13:44:00,5.7614,5.76205,5.76077,5.76205,11000000.0
2007-01-29 13:45:00,5.76207,5.7632,5.76122,5.7632,14000000.0
2007-01-29 13:46:00,5.76193,5.76308,5.76162,5.763,11000000.0
2007-01-29 13:47:00,5.76294,5.76374,5.76189,5.76348,13000000.0
2007-01-29 13:48:00,5.76349,5.76434,5.76229,5.76434,14000000.0
2007-01-29 13:49:00,5.76451,5.76468,5.76286,5.76364,12000000.0
2007-01-29 13:50:00,5.76348,5.7647,5.76348,5.76467,16000000.0
2007-01-29 13:51:00,5.76317,5.76566,5.76283,5.76546,14000000.0
2007-01-29 13:52:00,5.76383,5.76513,5.76383,5.76475,10000000.0
2007-01-29 13:53:00,5.76496,5.76583,5.76445,5.76538,10000000.0
2007-01-29 13:54:00,5.76591,5.76592,5.76384,5.76384,8000000.0
2007-01-29 13:55:00,5.76513,5.76547,5.76422,5.7654,13000000.0
2007-01-29 13:56:00,5.76508,5.76549,5.76393,5.76483,17000000.0
2007-01-29 13:57:00,5.76459,5.76547,5.76418,5.76476,13000000.0
2007-01-29 13:58:00,5.76485,5.76515,5.76398,5.76404,7000000.0
2007-01-29 13:59:00,5.76324,5.76446,5.76287,5.76399,9000000.0
2007-01-29 14:00:00,5.76276,5.76351,5.76226,5.76277,7000000.0
2007-01-29 14:01:00,5.76375,5.76375,5.76186,5.7623,11000000.0
2007-01-29 14:02:00,5.76239,5.76336,5.76107,5.7617,19000000.0
2007-01-29 14:03:00,5.76198,5.76421,5.76109,5.76136,13000000.0
2007-01-29 14:04:00,5.76145,5.76271,5.76127,5.76271,22000000.0
2007-01-29 14:05:00,5.76242,5.76282,5.76072,5.76259,17000000.0
2007-01-29 14:06:00,5.76158,5.76193,5.76063,5.76072,11000000.0
2007-01-29 14:07:00,5.76143,5.76193,5.76057,5.76057,9000000.0
2007-01-29 14:08:00,5.76135,5.76217,5.76135,5.76191,11000000.0
2007-01-29 14:09:00,5.76164,5.76214,5.76112,5.7614,12000000.0
2007-01-29 14:10:00,5.76213,5.76213,5.76046,5.76075,13000000.0
2007-01-29 14:11:00,5.76176,5.7624,5.76079,5.76207,14000000.0
2007-01-29 14:12:00,5.76208,5.76208,5.7598,5.76076,11000000.0
2007-01-29 14:13:00,5.75962,5.76161,5.75949,5.76049,11000000.0
2007-01-29 14:14:00,5.76101,5.76147,5.76068,5.761,7000000.0
2007-01-29 14:15:00,5.76127,5.76144,5.7602,5.7602,14000000.0
2007-01-29 14:16:00,5.76023,5.76128,5.76016,5.76016,13000000.0
2007-01-29 14:17:00,5.76103,5.76158,5.76033,5.76158,22000000.0
2007-01-29 14:18:00,5.76179,5.76223,5.76087,5.76223,15000000.0
2007-01-29 14:19:00,5.76194,5.7626,5.76081,5.76128,12000000.0
2007-01-29 14:20:00,5.76206,5.76285,5.76168,5.76224,7000000.0
2007-01-29 14:21:00,5.76111,5.7628,5.76111,5.76165,13000000.0
2007-01-29 14:22:00,5.76158,5.76263,5.76113,5.76202,8000000.0
2007-01-29 14:23:00,5.76212,5.76296,5.76194,5.76229,11000000.0
2007-01-29 14:24:00,5.76196,5.76328,5.76128,5.76168,13000000.0
2007-01-29 14:25:00,5.76224,5.76419,5.7618,5.76344,15000000.0
2007-01-29 14:26:00,5.76425,5.76441,5.76312,5.76358,8000000.0
2007-01-29 14:27:00,5.76395,5.76445,5.7631,5.76397,10000000.0
2007-01-29 14:28:00,5.76326,5.76526,5.76326,5.76505,11000000.0
2007-01-29 14:29:00,5.76581,5.76659,5.7646,5.7655,21000000.0
2007-01-29 14:30:00,5.76619,5.76655,5.76444,5.76454,11000000.0
2007-01-29 14:31:00,5.76447,5.76548,5.76377,5.76545,17000000.0
2007-01-29 14:32:00,5.76554,5.76591,5.76461,5.76554,15000000.0
2007-01-29 14:33:00,5.76537,5.76636,5.76496,5.76577,8000000.0
2007-01-29 14:34:00,5.76544,5.76544,5.76391,5.76426,9000000.0
2007-01-29 14:35:00,5.76435,5.76534,5.76435,5.76484,11000000.0
2007-01-29 14:36:00,5.76396,5.76518,5.76291,5.76397,15000000.0
2007-01-29 14:37:00,5.76418,5.76485,5.76354,5.76485,8000000.0
2007-01-29 14:38:00,5.76514,5.7655,5.76389,5.76476,10000000.0
2007-01-29 14:39:00,5.76485,5.76485,5.76365,5.76454,19000000.0
2007-01-29 14:40:00,5.76441,5.76536,5.76401,5.76482,15000000.0
2007-01-29 14:41:00,5.76518,5.76537,5.76358,5.76397,15000000.0
2007-01-29 14:42:00,5.76369,5.76507,5.76361,5.76458,17000000.0
2007-01-29 14:43:00,5.76525,5.76528,5.76384,5.76427,15000000.0
2007-01-29 14:44:00,5.7647,5.7649,5.76386,5.76432,15000000.0
2007-01-29 14:45:00,5.76456,5.76496,5.76347,5.76439,9000000.0
2007-01-29 14:46:00,5.76501,5.76542,5.76433,5.76525,11000000.0
2007-01-29 14:47:00,5.76494,5.76556,5.7641,5.7644,12000000.0
2007-01-29 14:48:00,5.76515,5.76535,5.76416,5.76465,12000000.0
2007-01-29 14:49:00,5.7647,5.76596,5.7647,5.76559,12000000.0
2007-01-29 14:50:00,5.76499,5.76587,5.76393,5.76587,15000000.0
2007-01-29 14:51:00,5.76568,5.76593,5.76454,5.76546,10000000.0
2007-01-29 14:52:00,5.76397,5.76525,5.76345,5.76525,13000000.0
2007-01-29 14:53:00,5.76439,5.76505,5.7636,5.76458,13000000.0
2007-01-29 14:54:00,5.76347,5.76419,5.76309,5.76361,9000000.0
2007-01-29 14:55:00,5.76443,5.7652,5.76352,5.76401,16000000.0
2007-01-29 14:56:00,5.76426,5.76503,5.76407,5.76445,15000000.0
2007-01-29 14:57:00,5.76424,5.76523,5.76392,5.76521,15000000.0
2007-01-29 14:58:00,5.7651,5.76536,5.76388,5.765,11000000.0
2007-01-29 14:59:00,5.76514,5.76552,5.76384,5.76508,14000000.0
2007-01-29 15:00:00,5.7636,5.76516,5.76297,5.76493,18000000.0
2007-01-29 15:01:00,5.76457,5.76476,5.76331,5.7636,12000000.0
2007-01-29 15:02:00,5.76384,5.76428,5.76227,5.76327,7000000.0
2007-01-29 15:03:00,5.76311,5.76311,5.76161,5.76299,18000000.0
2007-01-29 15:04:00,5.76251,5.763,5.76143,5.76243,21000000.0
2007-01-29 15:05:00,5.76273,5.76449,5.76248,5.76351,13000000.0
2007-01-29 15:06:00,5.76379,5.76379,5.76232,5.7628,14000000.0
2007-01-29 15:07:00,5.76292,5.76416,5.76241,5.7633,22000000.0
2007-01-29 15:08:00,5.7636,5.76385,5.76245,5.76327,10000000.0
2007-01-29 15:09:00,5.76417,5.76417,5.76249,5.76264,9000000.0
2007-01-29 15:10:00,5.76305,5.76394,5.7629,5.76363,14000000.0
2007-01-29 15:11:00,5.76339,5.76339,5.76209,5.7627,12000000.0
2007-01-29 15:12:00,5.76282,5.76342,5.76193,5.76278,13000000.0
2007-01-29 15:13:00,5.76297,5.76424,5.76271,5.76405,12000000.0
2007-01-29 15:14:00,5.76417,5.76453,5.76247,5.76453,10000000.0
2007-01-29 15:15:00,5.76362,5.76407,5.76163,5.76403,16000000.0
2007-01-29 15:16:00,5.76261,5.76389,5.76206,5.76389,15000000.0
2007-01-29 15:17:00,5.76347,5.76409,5.76218,5.76324,14000000.0
2007-01-29 15:18:00,5.76265,5.76403,5.76256,5.76256,12000000.0
2007-01-29 15:19:00,5.76298,5.76422,5.76298,5.76403,11000000.0
2007-01-29 15:20:00,5.76322,5.76437,5.76217,5.76317,14000000.0
2007-01-29 15:21:00,5.76284,5.76462,5.76236,5.76404,14000000.0
2007-01-29 15:22:00,5.76323,5.76431,5.76316,5.76431,10000000.0
2007-01-29 15:23:00,5.76483,5.76528,5.76394,5.76429,11000000.0
2007-01-29 15:24:00,5.76572,5.766,5.76442,5.766,10000000.0
2007-01-29 15:25:00,5.76462,5.76476,5.76331,5.76462,16000000.0
2007-01-29 15:26:00,5.76535,5.76549,5.76431,5.76549,15000000.0
2007-01-29 15:27:00,5.76525,5.76525,5.76404,5.76436,10000000.0
2007-01-29 15:28:00,5.76425,5.76543,5.76331,5.76481,11000000.0
2007-01-29 15:29:00,5.76512,5.76567,5.764,5.76481,19000000.0
2007-01-29 15:30:00,5.76434,5.76508,5.76325,5.76468,10000000.0
2007-01-29 15:31:00,5.76432,5.76577,5.76331,5.76566,14000000.0
2007-01-29 15:32:00,5.76451,5.7656,5.76408,5.7656,12000000.0
2007-01-29 15:33:00,5.76507,5.76507,5.76373,5.7646,20000000.0
2007-01-29 15:34:00,5.7648,5.76555,5.76357,5.76477,12000000.0
2007-01-29 15:35:00,5.76502,5.76604,5.76443,5.7656,12000000.0
2007-01-29 15:36:00,5.76622,5.7666,5.76536,5.76645,10000000.0
2007-01-29 15:37:00,5.76575,5.76643,5.76513,5.76639,10000000.0
2007-01-29 15:38:00,5.76667,5.76681,5.76555,5.76615,13000000.0
2007-01-29 15:39:00,5.76531,5.76737,5.76525,5.76735,7000000.0
2007-01-29 15:40:00,5.76859,5.76917,5.76761,5.76761,10000000.0
2007-01-29 15:41:00,5.76733,5.76882,5.76717,5.76724,9000000.0
2007-01-29 15:42:00,5.76818,5.76853,5.7665,5.76749,13000000.0
2007-01-29 15:43:00,5.76788,5.76788,5.76552,5.76723,16000000.0
2007-01-29 15:44:00,5.76701,5.76819,5.76627,5.76651,14000000.0
2007-01-29 15:45:00,5.76634,5.76722,5.76594,5.76682,15000000.0
2007-01-29 15:46:00,5.76686,5.76713,5.76593,5.76693,13000000.0
2007-01-29 15:47:00,5.7655,5.76672,5.7655,5.76666,9000000.0
2007-01-29 15:48:00,5.7662,5.76763,5.76596,5.76723,21000000.0
2007-01-29 15:49:00,5.76703,5.76727,5.76553,5.7662,23000000.0
2007-01-29 15:50:00,5.76618,5.76758,5.76515,5.76515,12000000.0
2007-01-29 15:51:00,5.76505,5.76676,5.76505,5.76676,19000000.0
2007-01-29 15:52:00,5.76654,5.76654,5.76419,5.76419,15000000.0
2007-01-29 15:53:00,5.76457,5.76648,5.76457,5.76611,14000000.0
2007-01-29 15:54:00,5.76596,5.76596,5.76429,5.76447,15000000.0
2007-01-29 15:55:00,5.76578,5.76605,5.764,5.76495,12000000.0
2007-01-29 15:56:00,5.76451,5.76605,5.7644,5.76533,18000000.0
2007-01-29 15:57:00,5.76518,5.76518,5.76393,5.76489,10000000.0
2007-01-29 15:58:00,5.7641,5.76475,5.76311,5.76475,22000000.0
2007-01-29 15:59:00,5.76468,5.7649,5.76324,5.76465,12000000.0
2007-01-29 16:00:00,5.76563,5.76563,5.76431,5.76468,12000000.0
2007-01-29 16:01:00,5.76507,5.7662,5.76448,5.76526,12000000.0
2007-01-29 16:02:00,5.76511,5.76638,5.76482,5.76624,13000000.0
2007-01-29 16:03:00,5.76573,5.76674,5.76462,5.76574,13000000.0
2007-01-29 16:04:00,5.7658,5.76611,5.76483,5.76493,11000000.0
2007-01-29 16:05:00,5.76598,5.76639,5.76529,5.76632,9000000.0
2007-01-29 16:06:00,5.76681,5.76681,5.76493,5.765,14000000.0
2007-01-29 16:07:00,5.76517,5.76517,5.76464,5.76464,15000000.0
2007-01-29 16:08:00,5.76511,5.76635,5.76481,5.76534,15000000.0
2007-01-29 16:09:00,5.7654,5.76675,5.76529,5.7666,17000000.0
2007-01-29 16:10:00,5.76522,5.76571,5.76369,5.76424,14000000.0
2007-01-29 16:11:00,5.76486,5.76506,5.76377,5.76377,9000000.0
2007-01-29 16:12:00,5.76363,5.7653,5.76363,5.76392,15000000.0
2007-01-29 16:13:00,5.76404,5.76547,5.76371,5.76396,14000000.0
2007-01-29 16:14:00,5.7631,5.76425,5.76279,5.76342,12000000.0
2007-01-29 16:15:00,5.76406,5.76538,5.76381,5.76523,14000000.0
2007-01-29 16:16:00,5.76494,5.7656,5.76389,5.76453,13000000.0
2007-01-29 16:17:00,5.76433,5.76628,5.76402,5.76619,18000000.0
2007-01-29 16:18:00,5.76649,5.76649,5.76448,5.76539,13000000.0
2007-01-29 16:19:00,5.76602,5.76613,5.76464,5.76536,8000000.0
2007-01-29 16:20:00,5.7652,5.76534,5.76227,5.76329,13000000.0
2007-01-29 16:21:00,5.76173,5.76281,5.76162,5.76276,12000000.0
2007-01-29 16:22:00,5.76279,5.76354,5.76215,5.76326,11000000.0
2007-01-29 16:23:00,5.76393,5.76436,5.76259,5.76381,14000000.0
2007-01-29 16:24:00,5.76176,5.76362,5.76176,5.76324,15000000.0
2007-01-29 16:25:00,5.76317,5.76345,5.7622,5.76221,11000000.0
2007-01-29 16:26:00,5.76329,5.76329,5.76207,5.76261,8000000.0
2007-01-29 16:27:00,5.76175,5.76257,5.76124,5.76257,10000000.0
2007-01-29 16:28:00,5.76164,5.76257,5.7612,5.7612,15000000.0
2007-01-29 16:29:00,5.76154,5.76284,5.76154,5.76188,7000000.0
2007-01-29 16:30:00,5.76243,5.76398,5.76219,5.76384,16000000.0
2007-01-29 16:31:00,5.76191,5.76354,5.76002,5.76136,14000000.0
2007-01-29 16:32:00,5.76214,5.76254,5.76047,5.76239,7000000.0
2007-01-29 16:33:00,5.76294,5.76378,5.76239,5.76378,8000000.0
2007-01-29 16:34:00,5.76293,5.76359,5.76136,5.76162,8000000.0
2007-01-29 16:35:00,5.76344,5.76344,5.76142,5.76219,9000000.0
2007-01-29 16:36:00,5.76331,5.76348,5.76172,5.76332,13000000.0
2007-01-29 16:37:00,5.76357,5.76357,5.7618,5.7618,18000000.0
2007-01-29 16:38:00,5.7635,5.7635,5.7614,5.76227,18000000.0
2007-01-29 16:39:00,5.76385,5.76398,5.76227,5.76331,20000000.0
2007-01-29 16:40:00,5.76342,5.76501,5.76309,5.7649,13000000.0
2007-01-29 16:41:00,5.76466,5.76516,5.76302,5.76516,20000000.0
2007-01-29 16:42:00,5.76414,5.76419,5.7629,5.76346,18000000.0
2007-01-29 16:43:00,5.76317,5.76417,5.76308,5.7641,15000000.0
2007-01-29 16:44:00,5.76432,5.76474,5.76208,5.76405,20000000.0
2007-01-29 16:45:00,5.76413,5.76413,5.76194,5.76281,13000000.0
2007-01-29 16:46:00,5.7627,5.76353,5.76141,5.76276,15000000.0
2007-01-29 16:47:00,5.76182,5.7626,5.76175,5.7626,8000000.0
2007-01-29 16:48:00,5.76232,5.76232,5.76137,5.76204,11000000.0
2007-01-29 16:49:00,5.76231,5.76241,5.76048,5.76191,12000000.0
2007-01-29 16:50:00,5.76034,5.76217,5.76018,5.76217,15000000.0
2007-01-29 16:51:00,5.76193,5.76251,5.76032,5.76251,18000000.0
2007-01-29 16:52:00,5.76064,5.7629,5.76051,5.76239,14000000.0
2007-01-29 16:53:00,5.76235,5.76235,5.7583,5.7583,8000000.0
2007-01-29 16:54:00,5.75828,5.75914,5.7571,5.75754,11000000.0
2007-01-29 16:55:00,5.75753,5.75764,5.75633,5.75735,12000000.0
2007-01-29 16:56:00,5.75754,5.75871,5.75721,5.75733,10000000.0
2007-01-29 16:57:00,5.75835,5.75874,5.75704,5.75808,8000000.0
2007-01-29 16:58:00,5.75809,5.75817,5.75576,5.75773,9000000.0
2007-01-29 16:59:00,5.75635,5.75731,5.75561,5.75731,13000000.0
2007-01-29 17:00:00,5.75741,5.75809,5.75741,5.75806,11000000.0
2007-01-29 17:01:00,5.75819,5.75866,5.75666,5.75687,12000000.0
2007-01-29 17:02:00,5.75754,5.75812,5.75663,5.75812,10000000.0
2007-01-29 17:03:00,5.75823,5.75823,5.75632,5.75716,16000000.0
2007-01-29 17:04:00,5.7567,5.75736,5.75577,5.75674,13000000.0
2007-01-29 17:05:00,5.75745,5.75887,5.75626,5.75805,16000000.0
2007-01-29 17:06:00,5.75901,5.75916,5.75759,5.75869,12000000.0
2007-01-29 17:07:00,5.75852,5.7591,5.75782,5.75881,8000000.0
2007-01-29 17:08:00,5.75851,5.76041,5.75846,5.75988,21000000.0
2007-01-29 17:09:00,5.75872,5.76106,5.75816,5.76095,16000000.0
2007-01-29 17:10:00,5.76064,5.76123,5.75995,5.76123,11000000.0
2007-01-29 17:11:00,5.76061,5.76118,5.75994,5.7605,11000000.0
2007-01-29 17:12:00,5.76025,5.76064,5.75945,5.75952,9000000.0
2007-01-29 17:13:00,5.76017,5.76038,5.75893,5.75893,9000000.0
2007-01-29 17:14:00,5.75884,5.76024,5.75864,5.75948,17000000.0
2007-01-29 17:15:00,5.75858,5.75895,5.75731,5.75816,11000000.0
2007-01-29 17:16:00,5.75779,5.75807,5.7564,5.75735,15000000.0
2007-01-29 17:17:00,5.75777,5.75777,5.75565,5.75771,13000000.0
2007-01-29 17:18:00,5.75746,5.75748,5.75631,5.75631,15000000.0
2007-01-29 17:19:00,5.75631,5.75843,5.75631,5.7582,17000000.0
2007-01-29 17:20:00,5.75774,5.75831,5.75677,5.75831,12000000.0
2007-01-29 17:21:00,5.75756,5.7582,5.75717,5.75764,7000000.0
2007-01-29 17:22:00,5.75795,5.7583,5.75713,5.75806,14000000.0
2007-01-29 17:23:00,5.75776,5.75867,5.75699,5.75755,13000000.0
2007-01-29 17:24:00,5.75659,5.75814,5.75655,5.75722,9000000.0
2007-01-29 17:25:00,5.75651,5.75739,5.75623,5.7573,11000000.0
2007-01-29 17:26:00,5.75714,5.75731,5.75592,5.75668,16000000.0
2007-01-29 17:27:00,5.75752,5.75835,5.757,5.75774,9000000.0
2007-01-29 17:28:00,5.75713,5.75839,5.75567,5.75624,15000000.0
2007-01-29 17:29:00,5.7568,5.7568,5.7552,5.75604,11000000.0
2007-01-29 17:30:00,5.75565,5.75615,5.75436,5.75563,19000000.0
2007-01-29 17:31:00,5.75517,5.75561,5.75462,5.75486,11000000.0
2007-01-29 17:32:00,5.75495,5.75583,5.75495,5.75569,9000000.0
2007-01-29 17:33:00,5.7556,5.75592,5.75512,5.75572,10000000.0
2007-01-29 17:34:00,5.75647,5.75758,5.75625,5.75744,14000000.0
2007-01-29 17:35:00,5.75733,5.75745,5.75599,5.75624,13000000.0
2007-01-29 17:36:00,5.75715,5.75746,5.75634,5.75708,11000000.0
2007-01-29 17:37:00,5.75778,5.75794,5.75665,5.7577,15000000.0
2007-01-29 17:38:00,5.75801,5.75907,5.75707,5.75791,17000000.0
2007-01-29 17:39:00,5.75798,5.75837,5.7573,5.7573,8000000.0
2007-01-29 17:40:00,5.75904,5.75904,5.75737,5.75845,12000000.0
2007-01-29 17:41:00,5.75855,5.75855,5.75708,5.75819,21000000.0
2007-01-29 17:42:00,5.75724,5.75881,5.75724,5.7586,13000000.0
2007-01-29 17:43:00,5.75749,5.75825,5.75708,5.75798,11000000.0
2007-01-29 17:44:00,5.75868,5.75899,5.7573,5.75731,19000000.0
2007-01-29 17:45:00,5.75844,5.75844,5.75661,5.75807,10000000.0
2007-01-29 17:46:00,5.75756,5.7581,5.75669,5.75742,13000000.0
2007-01-29 17:47:00,5.75775,5.75813,5.75722,5.75766,9000000.0
2007-01-29 17:48:00,5.75746,5.75978,5.75721,5.75792,14000000.0
2007-01-29 17:49:00,5.75789,5.75835,5.75693,5.75799,14000000.0
2007-01-29 17:50:00,5.75853,5.75897,5.75692,5.75796,17000000.0
2007-01-29 17:51:00,5.75791,5.75862,5.75735,5.75826,13000000.0
2007-01-29 17:52:00,5.75835,5.75863,5.7572,5.7586,24000000.0
2007-01-29 17:53:00,5.75877,5.7589,5.75742,5.7589,16000000.0
2007-01-29 17:54:00,5.75833,5.7586,5.75682,5.7586,16000000.0
2007-01-29 17:55:00,5.7578,5.75824,5.75682,5.75756,13000000.0
2007-01-29 17:56:00,5.75743,5.75743,5.7557,5.75654,15000000.0
2007-01-29 17:57:00,5.75651,5.75701,5.75489,5.75652,10000000.0
2007-01-29 17:58:00,5.75632,5.75733,5.75575,5.75634,15000000.0
2007-01-29 17:59:00,5.75577,5.75737,5.75545,5.75551,13000000.0
2007-01-29 18:00:00,5.75609,5.75771,5.7558,5.75771,7000000.0
2007-01-29 18:01:00,5.75749,5.75749,5.75555,5.75728,18000000.0
2007-01-29 18:02:00,5.75658,5.75743,5.75557,5.75655,17000000.0
2007-01-29 18:03:00,5.75667,5.75775,5.75557,5.75748,16000000.0
2007-01-29 18:04:00,5.7571,5.75728,5.75584,5.75696,14000000.0
2007-01-29 18:05:00,5.75736,5.75736,5.75583,5.75672,13000000.0
2007-01-29 18:06:00,5.75712,5.75712,5.75509,5.75509,18000000.0
2007-01-29 18:07:00,5.75613,5.75697,5.75512,5.75659,12000000.0
2007-01-29 18:08:00,5.75587,5.75626,5.75372,5.7552,18000000.0
2007-01-29 18:09:00,5.75501,5.75503,5.75272,5.7538,12000000.0
2007-01-29 18:10:00,5.75339,5.75556,5.75339,5.75545,13000000.0
2007-01-29 18:11:00,5.75476,5.7554,5.75393,5.75485,10000000.0
2007-01-29 18:12:00,5.75353,5.75486,5.75353,5.75403,11000000.0
2007-01-29 18:13:00,5.75448,5.75557,5.75414,5.755,14000000.0
2007-01-29 18:14:00,5.75394,5.75506,5.7535,5.75504,10000000.0
2007-01-29 18:15:00,5.75531,5.75534,5.75325,5.75454,10000000.0
2007-01-29 18:16:00,5.75428,5.7553,5.75398,5.75526,9000000.0
2007-01-29 18:17:00,5.75527,5.75527,5.75342,5.75372,18000000.0
2007-01-29 18:18:00,5.75365,5.75589,5.75365,5.75557,14000000.0
2007-01-29 18:19:00,5.75468,5.75569,5.7544,5.75519,10000000.0
2007-01-29 18:20:00,5.75505,5.75623,5.75442,5.75623,15000000.0
2007-01-29 18:21:00,5.75583,5.75583,5.75414,5.75565,18000000.0
2007-01-29 18:22:00,5.75614,5.75614,5.75458,5.75581,14000000.0
2007-01-29 18:23:00,5.75597,5.75597,5.75413,5.75512,7000000.0
2007-01-29 18:24:00,5.75532,5.75558,5.75394,5.75394,9000000.0
2007-01-29 18:25:00,5.75492,5.75591,5.75388,5.75591,13000000.0
2007-01-29 18:26:00,5.75444,5.75615,5.75444,5.75557,16000000.0
2007-01-29 18:27:00,5.75557,5.75677,5.75553,5.7565,14000000.0
2007-01-29 18:28:00,5.75696,5.75722,5.75551,5.75639,13000000.0
2007-01-29 18:29:00,5.75518,5.75652,5.75509,5.75515,11000000.0
2007-01-29 18:30:00,5.75559,5.75638,5.75461,5.75572,16000000.0
2007-01-29 18:31:00,5.7553,5.75636,5.75459,5.75605,12000000.0
2007-01-29 18:32:00,5.75563,5.75682,5.75506,5.75537,11000000.0
2007-01-29 18:33:00,5.75537,5.75631,5.75484,5.75542,13000000.0
2007-01-29 18:34:00,5.7559,5.75631,5.75467,5.75467,13000000.0
2007-01-29 18:35:00,5.7554,5.75593,5.75498,5.75589,18000000.0
2007-01-29 18:36:00,5.75556,5.75618,5.75427,5.75451,18000000.0
2007-01-29 18:37:00,5.75467,5.75563,5.75385,5.75476,18000000.0
2007-01-29 18:38:00,5.75455,5.75556,5.75427,5.7552,11000000.0
2007-01-29 18:39:00,5.75621,5.75621,5.75503,5.75513,11000000.0
2007-01-29 18:40:00,5.75502,5.75576,5.75429,5.75552,14000000.0
2007-01-29 18:41:00,5.75532,5.75549,5.75376,5.75488,16000000.0
2007-01-29 18:42:00,5.75567,5.75572,5.75423,5.75481,14000000.0
2007-01-29 18:43:00,5.75525,5.75587,5.75448,5.75587,10000000.0
2007-01-29 18:44:00,5.75586,5.75609,5.75533,5.75578,13000000.0
2007-01-29 18:45:00,5.75574,5.75574,5.75441,5.75549,13000000.0
2007-01-29 18:46:00,5.75567,5.75575,5.75424,5.75483,12000000.0
2007-01-29 18:47:00,5.7547,5.75596,5.75454,5.75596,14000000.0
2007-01-29 18:48:00,5.75598,5.75598,5.7546,5.75511,15000000.0
2007-01-29 18:49:00,5.75494,5.75619,5.75446,5.75598,12000000.0
2007-01-29 18:50:00,5.75542,5.75611,5.7548,5.75547,9000000.0
2007-01-29 18:51:00,5.75562,5.75644,5.75484,5.75579,17000000.0
2007-01-29 18:52:00,5.75634,5.75634,5.7542,5.75492,9000000.0
2007-01-29 18:53:00,5.75547,5.75551,5.75367,5.75463,14000000.0
2007-01-29 18:54:00,5.75393,5.755,5.75378,5.75378,14000000.0
2007-01-29 18:55:00,5.75407,5.75536,5.75407,5.75536,10000000.0
2007-01-29 18:56:00,5.7553,5.7554,5.75366,5.75441,16000000.0
2007-01-29 18:57:00,5.754,5.75448,5.75082,5.75173,17000000.0
2007-01-29 18:58:00,5.75183,5.75262,5.75068,5.75068,14000000.0
2007-01-29 18:59:00,5.7518,5.75213,5.7501,5.75065,14000000.0
2007-01-29 19:00:00,5.75118,5.75118,5.74889,5.749,15000000.0
2007-01-29 19:01:00,5.74675,5.74829,5.74272,5.74388,15000000.0
2007-01-29 19:02:00,5.7444,5.74507,5.74254,5.74263,14000000.0
2007-01-29 19:03:00,5.74485,5.74745,5.74485,5.74678,14000000.0
2007-01-29 19:04:00,5.74758,5.74789,5.74654,5.74699,12000000.0
2007-01-29 19:05:00,5.74695,5.74798,5.74548,5.74706,15000000.0
2007-01-29 19:06:00,5.74751,5.74751,5.7459,5.74622,16000000.0
2007-01-29 19:07:00,5.74733,5.7482,5.74637,5.74745,20000000.0
2007-01-29 19:08:00,5.74757,5.74826,5.747,5.74766,8000000.0
2007-01-29 19:09:00,5.74718,5.74871,5.74713,5.74749,17000000.0
2007-01-29 19:10:00,5.749,5.749,5.7468,5.7468,9000000.0
2007-01-29 19:11:00,5.7477,5.74804,5.74665,5.74673,16000000.0
2007-01-29 19:12:00,5.74811,5.74859,5.74644,5.74675,13000000.0
2007-01-29 19:13:00,5.74764,5.74771,5.74661,5.74668,10000000.0
2007-01-29 19:14:00,5.74691,5.74695,5.74572,5.7464,20000000.0
2007-01-29 19:15:00,5.74442,5.74613,5.74442,5.74613,12000000.0
2007-01-29 19:16:00,5.74665,5.74747,5.74623,5.7468,8000000.0
2007-01-29 19:17:00,5.74684,5.74773,5.74603,5.74699,18000000.0
2007-01-29 19:18:00,5.74643,5.74807,5.74643,5.74807,11000000.0
2007-01-29 19:19:00,5.74808,5.74843,5.74705,5.74737,12000000.0
2007-01-29 19:20:00,5.74752,5.74849,5.74716,5.74773,14000000.0
2007-01-29 19:21:00,5.74741,5.7485,5.74686,5.7481,13000000.0
2007-01-29 19:22:00,5.74772,5.74873,5.74718,5.74783,12000000.0
2007-01-29 19:23:00,5.7479,5.7479,5.74644,5.74774,14000000.0
2007-01-29 19:24:00,5.74846,5.74883,5.74712,5.74837,19000000.0
2007-01-29 19:25:00,5.74808,5.74864,5.74738,5.7479,8000000.0
2007-01-29 19:26:00,5.74827,5.74872,5.7476,5.74847,7000000.0
2007-01-29 19:27:00,5.74792,5.74851,5.74725,5.74725,20000000.0
2007-01-29 19:28:00,5.74894,5.74929,5.74758,5.74844,17000000.0
2007-01-29 19:29:00,5.74909,5.74934,5.74774,5.74797,10000000.0
2007-01-29 19:30:00,5.74907,5.74907,5.747,5.747,15000000.0
2007-01-29 19:31:00,5.74643,5.74883,5.74643,5.74869,11000000.0
2007-01-29 19:32:00,5.74818,5.74942,5.74818,5.74942,9000000.0
2007-01-29 19:33:00,5.74892,5.74945,5.74825,5.74825,14000000.0
2007-01-29 19:34:00,5.74982,5.75025,5.74795,5.74847,17000000.0
2007-01-29 19:35:00,5.74898,5.74902,5.7479,5.7482,8000000.0
2007-01-29 19:36:00,5.74826,5.74902,5.74784,5.74823,15000000.0
2007-01-29 19:37:00,5.74868,5.74906,5.74759,5.74759,8000000.0
2007-01-29 19:38:00,5.74783,5.74934,5.74745,5.74888,15000000.0
2007-01-29 19:39:00,5.74756,5.74907,5.74756,5.74857,17000000.0
2007-01-29 19:40:00,5.74795,5.74939,5.74794,5.74939,16000000.0
2007-01-29 19:41:00,5.74755,5.74957,5.74739,5.74946,11000000.0
2007-01-29 19:42:00,5.74836,5.7496,5.74769,5.7496,15000000.0
2007-01-29 19:43:00,5.74889,5.7504,5.74852,5.75035,14000000.0
2007-01-29 19:44:00,5.74946,5.75029,5.74855,5.74879,14000000.0
2007-01-29 19:45:00,5.74869,5.75018,5.74841,5.74852,15000000.0
2007-01-29 19:46:00,5.74927,5.75011,5.74862,5.74864,15000000.0
2007-01-29 19:47:00,5.74903,5.75027,5.74854,5.75008,16000000.0
2007-01-29 19:48:00,5.74986,5.74986,5.74799,5.74808,16000000.0
2007-01-29 19:49:00,5.74885,5.74885,5.74757,5.74757,8000000.0
2007-01-29 19:50:00,5.74743,5.74866,5.74741,5.74853,9000000.0
2007-01-29 19:51:00,5.74762,5.74844,5.74745,5.74829,19000000.0
2007-01-29 19:52:00,5.74792,5.74825,5.74663,5.74663,11000000.0
2007-01-29 19:53:00,5.74769,5.74872,5.74667,5.74872,14000000.0
2007-01-29 19:54:00,5.7487,5.74898,5.74741,5.74898,18000000.0
2007-01-29 19:55:00,5.74892,5.74932,5.74725,5.74842,13000000.0
2007-01-29 19:56:00,5.74926,5.74971,5.74848,5.74848,10000000.0
2007-01-29 19:57:00,5.74884,5.7495,5.74804,5.74835,16000000.0
2007-01-29 19:58:00,5.74916,5.74916,5.74726,5.7487,15000000.0
2007-01-29 19:59:00,5.74828,5.74922,5.74806,5.74817,14000000.0
2007-01-29 20:00:00,5.74803,5.74897,5.74803,5.7485,11000000.0
2007-01-29 20:01:00,5.74791,5.74883,5.74728,5.74832,24000000.0
2007-01-29 20:02:00,5.74838,5.74878,5.74774,5.74774,11000000.0
2007-01-29 20:03:00,5.74752,5.74894,5.74744,5.74801,11000000.0
2007-01-29 20:04:00,5.74869,5.7489,5.74799,5.7487,10000000.0
2007-01-29 20:05:00,5.74796,5.74932,5.74796,5.74923,17000000.0
2007-01-29 20:06:00,5.74906,5.74918,5.74755,5.74867,10000000.0
2007-01-29 20:07:00,5.74875,5.74915,5.74757,5.74872,14000000.0
2007-01-29 20:08:00,5.74883,5.74925,5.74774,5.74834,13000000.0
2007-01-29 20:09:00,5.74827,5.74901,5.74752,5.74752,11000000.0
2007-01-29 20:10:00,5.74751,5.74869,5.74751,5.74803,11000000.0
2007-01-29 20:11:00,5.74792,5.74889,5.74784,5.74877,9000000.0
2007-01-29 20:12:00,5.74888,5.74916,5.74755,5.7488,16000000.0
2007-01-29 20:13:00,5.74857,5.74893,5.74821,5.74859,11000000.0
2007-01-29 20:14:00,5.7483,5.7485,5.74706,5.7485,19000000.0
2007-01-29 20:15:00,5.74886,5.75065,5.74855,5.74952,13000000.0
2007-01-29 20:16:00,5.74961,5.75079,5.7489,5.75068,15000000.0
2007-01-29 20:17:00,5.74974,5.75086,5.74957,5.74982,8000000.0
2007-01-29 20:18:00,5.74955,5.75054,5.74952,5.74962,14000000.0
2007-01-29 20:19:00,5.74968,5.75042,5.74881,5.74952,14000000.0
2007-01-29 20:20:00,5.74972,5.75066,5.74923,5.7499,12000000.0
2007-01-29 20:21:00,5.74969,5.75051,5.74926,5.74926,9000000.0
2007-01-29 20:22:00,5.75012,5.75065,5.74918,5.75033,17000000.0
2007-01-29 20:23:00,5.74957,5.75014,5.74879,5.74879,11000000.0
2007-01-29 20:24:00,5.75098,5.75148,5.74909,5.75025,16000000.0
2007-01-29 20:25:00,5.74949,5.75093,5.74925,5.74938,11000000.0
2007-01-29 20:26:00,5.74991,5.75055,5.74953,5.7496,8000000.0
2007-01-29 20:27:00,5.74987,5.75061,5.74944,5.74969,13000000.0
2007-01-29 20:28:00,5.74963,5.7502,5.74849,5.74967,15000000.0
2007-01-29 20:29:00,5.74935,5.75003,5.74845,5.74929,16000000.0
2007-01-29 20:30:00,5.74922,5.75033,5.74895,5.74895,8000000.0
2007-01-29 20:31:00,5.74881,5.75027,5.74881,5.75027,18000000.0
2007-01-29 20:32:00,5.75017,5.75017,5.74932,5.74984,7000000.0
2007-01-29 20:33:00,5.7501,5.7501,5.74855,5.74971,13000000.0
2007-01-29 20:34:00,5.74978,5.75036,5.74876,5.74876,13000000.0
2007-01-29 20:35:00,5.74926,5.75001,5.74835,5.74876,9000000.0
2007-01-29 20:36:00,5.7488,5.75054,5.7488,5.74951,17000000.0
2007-01-29 20:37:00,5.75054,5.75064,5.74933,5.75021,14000000.0
2007-01-29 20:38:00,5.75004,5.75088,5.74867,5.75088,16000000.0
2007-01-29 20:39:00,5.7503,5.7503,5.7486,5.7486,14000000.0
2007-01-29 20:40:00,5.75006,5.75089,5.74954,5.75061,17000000.0
2007-01-29 20:41:00,5.75016,5.75082,5.74943,5.74983,16000000.0
2007-01-29 20:42:00,5.75004,5.75041,5.7494,5.75022,22000000.0
2007-01-29 20:43:00,5.75082,5.75082,5.74944,5.75064,18000000.0
2007-01-29 20:44:00,5.75032,5.75081,5.74929,5.74979,16000000.0
2007-01-29 20:45:00,5.74976,5.75128,5.74973,5.7509,8000000.0
2007-01-29 20:46:00,5.74949,5.75126,5.74949,5.75125,19000000.0
2007-01-29 20:47:00,5.75081,5.75143,5.74995,5.75139,12000000.0
2007-01-29 20:48:00,5.75049,5.75155,5.75014,5.75155,9000000.0
2007-01-29 20:49:00,5.74986,5.7511,5.74986,5.75074,19000000.0
2007-01-29 20:50:00,5.75043,5.75073,5.74899,5.74995,15000000.0
2007-01-29 20:51:00,5.75021,5.75033,5.74924,5.74924,9000000.0
2007-01-29 20:52:00,5.75006,5.75057,5.74949,5.74949,11000000.0
2007-01-29 20:53:00,5.74974,5.75037,5.74916,5.75013,15000000.0
2007-01-29 20:54:00,5.74952,5.74974,5.74821,5.74834,12000000.0
2007-01-29 20:55:00,5.74725,5.74897,5.747,5.74796,18000000.0
2007-01-29 20:56:00,5.74794,5.74895,5.74711,5.7479,12000000.0
2007-01-29 20:57:00,5.74853,5.74922,5.7476,5.74837,13000000.0
2007-01-29 20:58:00,5.74837,5.74907,5.74828,5.74838,11000000.0
2007-01-29 20:59:00,5.74867,5.74937,5.74846,5.74883,11000000.0
2007-01-29 21:00:00,5.74876,5.75022,5.74827,5.74937,17000000.0
2007-01-29 21:01:00,5.7494,5.74975,5.74875,5.74879,10000000.0
2007-01-29 21:02:00,5.74872,5.74929,5.74859,5.74909,8000000.0
2007-01-29 21:03:00,5.74943,5.74987,5.74802,5.74817,19000000.0
2007-01-29 21:04:00,5.74813,5.74948,5.74764,5.74764,18000000.0
2007-01-29 21:05:00,5.74797,5.7498,5.74782,5.74876,14000000.0
2007-01-29 21:06:00,5.7478,5.74967,5.7478,5.74806,12000000.0
2007-01-29 21:07:00,5.74816,5.74856,5.74776,5.74844,10000000.0
2007-01-29 21:08:00,5.74823,5.74949,5.74823,5.74944,14000000.0
2007-01-29 21:09:00,5.7494,5.74988,5.74813,5.74813,16000000.0
2007-01-29 21:10:00,5.74762,5.74901,5.74762,5.74796,15000000.0
2007-01-29 21:11:00,5.74802,5.74833,5.74771,5.74821,13000000.0
2007-01-29 21:12:00,5.74747,5.74799,5.74736,5.74784,10000000.0
2007-01-29 21:13:00,5.74793,5.74841,5.74784,5.74804,14000000.0
2007-01-29 21:14:00,5.74763,5.74807,5.74718,5.74756,10000000.0
2007-01-29 21:15:00,5.74954,5.74959,5.74855,5.74866,15000000.0
2007-01-29 21:16:00,5.74828,5.74856,5.74781,5.74818,11000000.0
2007-01-29 21:17:00,5.74866,5.74924,5.74805,5.74805,13000000.0
2007-01-29 21:18:00,5.74811,5.74897,5.74811,5.74824,17000000.0
2007-01-29 21:19:00,5.74804,5.74804,5.7473,5.74763,12000000.0
2007-01-29 21:20:00,5.74732,5.74789,5.74732,5.74764,14000000.0
2007-01-29 21:21:00,5.74755,5.74755,5.74695,5.74695,11000000.0
2007-01-29 21:22:00,5.74778,5.74906,5.74748,5.74748,9000000.0
2007-01-29 21:23:00,5.74691,5.74786,5.74691,5.74748,7000000.0
2007-01-29 21:24:00,5.74849,5.74892,5.74759,5.74759,11000000.0
2007-01-29 21:25:00,5.74672,5.74701,5.74657,5.74684,7000000.0
2007-01-29 21:26:00,5.74733,5.74847,5.74732,5.74772,13000000.0
2007-01-29 21:27:00,5.74815,5.74883,5.74804,5.74883,11000000.0
2007-01-29 21:28:00,5.74893,5.74893,5.74729,5.74818,15000000.0
2007-01-29 21:29:00,5.74735,5.74857,5.74722,5.74857,12000000.0
2007-01-29 21:30:00,5.74903,5.74928,5.74788,5.74927,10000000.0
2007-01-29 21:31:00,5.74936,5.74964,5.74851,5.74856,10000000.0
2007-01-29 21:32:00,5.74873,5.74988,5.74788,5.74888,12000000.0
2007-01-29 21:33:00,5.74893,5.74982,5.74834,5.74862,19000000.0
2007-01-29 21:34:00,5.74805,5.74858,5.74757,5.74757,8000000.0
2007-01-29 21:35:00,5.74801,5.7494,5.74801,5.74908,20000000.0
2007-01-29 21:36:00,5.74843,5.74959,5.74819,5.74841,19000000.0
2007-01-29 21:37:00,5.74854,5.74914,5.74813,5.74896,19000000.0
2007-01-29 21:38:00,5.74896,5.74937,5.74799,5.74844,13000000.0
2007-01-29 21:39:00,5.74937,5.74952,5.74832,5.74952,17000000.0
2007-01-29 21:40:00,5.74976,5.74984,5.74844,5.74869,7000000.0
2007-01-29 21:41:00,5.74894,5.7495,5.74894,5.74943,11000000.0
2007-01-29 21:42:00,5.74918,5.7494,5.74841,5.74908,18000000.0
2007-01-29 21:43:00,5.7485,5.74932,5.74731,5.74731,13000000.0
2007-01-29 21:44:00,5.74702,5.74875,5.74702,5.74875,16000000.0
2007-01-29 21:45:00,5.74882,5.74882,5.74808,5.74854,11000000.0
2007-01-29 21:46:00,5.74838,5.74871,5.74751,5.74871,13000000.0
2007-01-29 21:47:00,5.74896,5.74896,5.7479,5.74792,13000000.0
2007-01-29 21:48:00,5.74765,5.74843,5.74736,5.74753,17000000.0
2007-01-29 21:49:00,5.74773,5.7482,5.74726,5.74726,8000000.0
2007-01-29 21:50:00,5.74767,5.74825,5.74689,5.74788,11000000.0
2007-01-29 21:51:00,5.74762,5.74816,5.7467,5.74815,13000000.0
2007-01-29 21:52:00,5.74754,5.74805,5.74683,5.74709,13000000.0
2007-01-29 21:53:00,5.74709,5.74839,5.74672,5.74729,14000000.0
2007-01-29 21:54:00,5.74753,5.7483,5.747,5.7483,11000000.0
2007-01-29 21:55:00,5.74862,5.74862,5.74697,5.74751,17000000.0
2007-01-29 21:56:00,5.74753,5.74802,5.74693,5.74765,12000000.0
2007-01-29 21:57:00,5.74783,5.74823,5.7477,5.7479,16000000.0
2007-01-29 21:58:00,5.74821,5.74836,5.747,5.7476,9000000.0
2007-01-29 21:59:00,5.74819,5.74819,5.74612,5.74625,18000000.0
2007-01-29 22:00:00,5.74774,5.74799,5.74691,5.74691,13000000.0
2007-01-29 22:01:00,5.74703,5.74738,5.74691,5.74697,11000000.0
2007-01-29 22:02:00,5.74829,5.74843,5.7474,5.74765,17000000.0
2007-01-29 22:03:00,5.74842,5.74843,5.74718,5.74718,23000000.0
2007-01-29 22:04:00,5.74717,5.74909,5.74717,5.74835,15000000.0
2007-01-29 22:05:00,5.74703,5.7488,5.74703,5.74833,14000000.0
2007-01-29 22:06:00,5.74876,5.74876,5.74696,5.74742,15000000.0
2007-01-29 22:07:00,5.74863,5.74901,5.74794,5.74901,9000000.0
2007-01-29 22:08:00,5.74919,5.74919,5.74757,5.74766,18000000.0
2007-01-29 22:09:00,5.74764,5.74765,5.74719,5.74763,11000000.0
2007-01-29 22:10:00,5.74746,5.74858,5.74742,5.74823,7000000.0
2007-01-29 22:11:00,5.74762,5.74829,5.74702,5.74829,8000000.0
2007-01-29 22:12:00,5.74763,5.74843,5.74682,5.74711,16000000.0
2007-01-29 22:13:00,5.74798,5.74828,5.74673,5.74787,24000000.0
2007-01-29 22:14:00,5.74753,5.74775,5.74651,5.74772,9000000.0
2007-01-29 22:15:00,5.7474,5.74792,5.74659,5.74792,10000000.0
2007-01-29 22:16:00,5.74784,5.74784,5.74677,5.74769,13000000.0
2007-01-29 22:17:00,5.74677,5.74783,5.74643,5.74643,20000000.0
2007-01-29 22:18:00,5.74681,5.74782,5.74668,5.74736,11000000.0
2007-01-29 22:19:00,5.74766,5.7481,5.74698,5.74709,15000000.0
2007-01-29 22:20:00,5.74679,5.74731,5.74678,5.74731,16000000.0
2007-01-29 22:21:00,5.74744,5.74765,5.74673,5.74765,12000000.0
2007-01-29 22:22:00,5.74768,5.74795,5.7466,5.7466,14000000.0
2007-01-29 22:23:00,5.7464,5.74693,5.74633,5.74693,11000000.0
2007-01-29 22:24:00,5.74742,5.74823,5.74713,5.74744,16000000.0
2007-01-29 22:25:00,5.74749,5.7485,5.74749,5.74848,14000000.0
2007-01-29 22:26:00,5.74847,5.74873,5.74723,5.74723,10000000.0
2007-01-29 22:27:00,5.74692,5.74855,5.74692,5.74855,14000000.0
2007-01-29 22:28:00,5.74871,5.74895,5.7474,5.7483,12000000.0
2007-01-29 22:29:00,5.74858,5.74922,5.74727,5.7477,13000000.0
2007-01-29 22:30:00,5.74943,5.75003,5.74795,5.74812,8000000.0
2007-01-29 22:31:00,5.74921,5.74921,5.74795,5.7489,11000000.0
2007-01-29 22:32:00,5.74974,5.74974,5.74745,5.74808,20000000.0
2007-01-29 22:33:00,5.74787,5.74929,5.74756,5.74929,11000000.0
2007-01-29 22:34:00,5.74806,5.74951,5.74774,5.74951,10000000.0
2007-01-29 22:35:00,5.74807,5.74933,5.74793,5.74901,13000000.0
2007-01-29 22:36:00,5.74945,5.74964,5.74822,5.74867,9000000.0
2007-01-29 22:37:00,5.74983,5.75006,5.74869,5.74919,13000000.0
2007-01-29 22:38:00,5.74915,5.74994,5.74915,5.74929,9000000.0
2007-01-29 22:39:00,5.74949,5.75046,5.74883,5.7491,12000000.0
2007-01-29 22:40:00,5.74903,5.75049,5.74893,5.74949,9000000.0
2007-01-29 22:41:00,5.74937,5.75081,5.74924,5.74957,14000000.0
2007-01-29 22:42:00,5.75005,5.75044,5.7491,5.74923,13000000.0
2007-01-29 22:43:00,5.74933,5.74936,5.74817,5.74908,12000000.0
2007-01-29 22:44:00,5.74807,5.74982,5.74791,5.74978,15000000.0
2007-01-29 22:45:00,5.74932,5.74986,5.74859,5.74967,13000000.0
2007-01-29 22:46:00,5.74908,5.74928,5.74812,5.74858,14000000.0
2007-01-29 22:47:00,5.74907,5.74925,5.74787,5.74829,15000000.0
2007-01-29 22:48:00,5.74888,5.74919,5.74767,5.74844,13000000.0
2007-01-29 22:49:00,5.74811,5.74959,5.74728,5.74879,13000000.0
2007-01-29 22:50:00,5.74809,5.74932,5.74769,5.74769,15000000.0
2007-01-29 22:51:00,5.74872,5.74989,5.74837,5.74882,14000000.0
2007-01-29 22:52:00,5.74959,5.74959,5.74832,5.74832,9000000.0
2007-01-29 22:53:00,5.74804,5.74911,5.74775,5.74911,15000000.0
2007-01-29 22:54:00,5.74923,5.74923,5.74814,5.7484,17000000.0
2007-01-29 22:55:00,5.74819,5.74946,5.74819,5.74865,16000000.0
2007-01-29 22:56:00,5.74984,5.74997,5.74897,5.74931,13000000.0
2007-01-29 22:57:00,5.74961,5.75007,5.74885,5.74885,8000000.0
2007-01-29 22:58:00,5.74854,5.74907,5.74814,5.74833,8000000.0
2007-01-29 22:59:00,5.7488,5.74998,5.74793,5.74917,19000000.0
2007-01-29 23:00:00,5.74802,5.74877,5.74799,5.74809,10000000.0
2007-01-29 23:01:00,5.74836,5.74902,5.74836,5.74902,7000000.0
2007-01-29 23:02:00,5.74829,5.74853,5.74773,5.74779,15000000.0
2007-01-29 23:03:00,5.74798,5.75015,5.7478,5.75015,17000000.0
2007-01-29 23:04:00,5.74995,5.74995,5.74849,5.74892,19000000.0
2007-01-29 23:05:00,5.74927,5.74972,5.74863,5.74865,9000000.0
2007-01-29 23:06:00,5.74886,5.74978,5.74847,5.74925,12000000.0
2007-01-29 23:07:00,5.74881,5.74964,5.74834,5.74853,14000000.0
2007-01-29 23:08:00,5.74887,5.74988,5.74817,5.74865,16000000.0
2007-01-29 23:09:00,5.74867,5.74908,5.74829,5.74829,9000000.0
2007-01-29 23:10:00,5.7483,5.75006,5.7483,5.74871,12000000.0
2007-01-29 23:11:00,5.74861,5.74956,5.74813,5.74936,14000000.0
2007-01-29 23:12:00,5.7483,5.74914,5.7483,5.7487,7000000.0
2007-01-29 23:13:00,5.74838,5.74861,5.74805,5.7486,14000000.0
2007-01-29 23:14:00,5.74897,5.74929,5.74794,5.74868,19000000.0
2007-01-29 23:15:00,5.74885,5.74981,5.74816,5.74981,13000000.0
2007-01-29 23:16:00,5.74877,5.74955,5.7475,5.74813,15000000.0
2007-01-29 23:17:00,5.74848,5.74906,5.74813,5.74814,11000000.0
2007-01-29 23:18:00,5.74778,5.74778,5.74694,5.74711,12000000.0
2007-01-29 23:19:00,5.74751,5.74884,5.74728,5.7487,14000000.0
2007-01-29 23:20:00,5.74823,5.74891,5.74745,5.74837,19000000.0
2007-01-29 23:21:00,5.74858,5.74905,5.74786,5.74786,7000000.0
2007-01-29 23:22:00,5.74799,5.74928,5.74741,5.74741,15000000.0
2007-01-29 23:23:00,5.74717,5.74896,5.74717,5.74836,11000000.0
2007-01-29 23:24:00,5.74783,5.74863,5.7471,5.74795,14000000.0
2007-01-29 23:25:00,5.74811,5.74859,5.74679,5.74679,11000000.0
2007-01-29 23:26:00,5.74715,5.74876,5.74715,5.7473,14000000.0
2007-01-29 23:27:00,5.74811,5.74823,5.74693,5.74693,11000000.0
2007-01-29 23:28:00,5.74698,5.74825,5.74688,5.74709,12000000.0
2007-01-29 23:29:00,5.74733,5.74834,5.74668,5.74668,16000000.0
2007-01-29 23:30:00,5.74724,5.7484,5.7467,5.7484,20000000.0
2007-01-29 23:31:00,5.74819,5.74819,5.74678,5.74678,11000000.0
2007-01-29 23:32:00,5.74642,5.74697,5.74637,5.74697,16000000.0
2007-01-29 23:33:00,5.74715,5.74715,5.74668,5.74668,12000000.0
2007-01-29 23:34:00,5.74683,5.74708,5.74676,5.7469,13000000.0
2007-01-29 23:35:00,5.74716,5.74777,5.7468,5.7468,9000000.0
2007-01-29 23:36:00,5.74706,5.74755,5.74691,5.74702,9000000.0
2007-01-29 23:37:00,5.74655,5.7476,5.74602,5.74642,14000000.0
2007-01-29 23:38:00,5.74684,5.74754,5.74635,5.74688,13000000.0
2007-01-29 23:39:00,5.74693,5.74789,5.74675,5.74675,17000000.0
2007-01-29 23:40:00,5.74685,5.74719,5.74625,5.74625,12000000.0
2007-01-29 23:41:00,5.74654,5.74754,5.74637,5.74736,17000000.0
2007-01-29 23:42:00,5.74697,5.74751,5.7464,5.74651,22000000.0
2007-01-29 23:43:00,5.74661,5.74783,5.74661,5.74752,15000000.0
2007-01-29 23:44:00,5.74834,5.74834,5.74654,5.747,14000000.0
2007-01-29 23:45:00,5.74696,5.74803,5.74696,5.74803,20000000.0
2007-01-29 23:46:00,5.74813,5.74813,5.74661,5.74709,14000000.0
2007-01-29 23:47:00,5.74684,5.74702,5.74603,5.747,10000000.0
2007-01-29 23:48:00,5.74678,5.74745,5.7462,5.74745,18000000.0
2007-01-29 23:49:00,5.7474,5.74747,5.74625,5.74658,14000000.0
2007-01-29 23:50:00,5.74679,5.74754,5.74564,5.74636,13000000.0
2007-01-29 23:51:00,5.74684,5.74698,5.74637,5.74637,8000000.0
2007-01-29 23:52:00,5.74545,5.74729,5.74545,5.74729,16000000.0
2007-01-29 23:53:00,5.7471,5.74726,5.74593,5.74726,18000000.0
2007-01-29 23:54:00,5.74599,5.74744,5.74599,5.74672,12000000.0
2007-01-29 23:55:00,5.74651,5.74732,5.74562,5.74727,19000000.0
2007-01-29 23:56:00,5.74739,5.74752,5.74634,5.74634,14000000.0
2007-01-29 23:57:00,5.74671,5.74766,5.74621,5.74645,16000000.0
2007-01-29 23:58:00,5.74746,5.74766,5.74627,5.74674,13000000.0
2007-01-29 23:59:00,5.74638,5.74756,5.74625,5.74684,14000000.0
2007-01-30 00:00:00,5.74702,5.74743,5.74607,5.74701,17000000.0
2007-01-30 00:01:00,5.74655,5.74687,5.74577,5.74603,12000000.0
2007-01-30 00:02:00,5.74622,5.7474,5.74622,5.7474,15000000.0
2007-01-30 00:03:00,5.74707,5.74749,5.74648,5.74656,14000000.0
2007-01-30 00:04:00,5.74732,5.74737,5.74573,5.74646,12000000.0
2007-01-30 00:05:00,5.74695,5.74732,5.74599,5.74687,12000000.0
2007-01-30 00:06:00,5.74698,5.74725,5.7459,5.74637,12000000.0
2007-01-30 00:07:00,5.74705,5.74792,5.74679,5.74726,11000000.0
2007-01-30 00:08:00,5.74689,5.74756,5.74635,5.74635,15000000.0
2007-01-30 00:09:00,5.74695,5.74827,5.74688,5.74705,12000000.0
2007-01-30 00:10:00,5.74727,5.74924,5.74727,5.74804,19000000.0
2007-01-30 00:11:00,5.74876,5.74976,5.74858,5.74858,8000000.0
2007-01-30 00:12:00,5.74849,5.7491,5.74811,5.74811,9000000.0
2007-01-30 00:13:00,5.74804,5.74828,5.74797,5.74811,13000000.0
2007-01-30 00:14:00,5.74807,5.74924,5.74796,5.74848,14000000.0
2007-01-30 00:15:00,5.74871,5.74977,5.74867,5.74916,12000000.0
2007-01-30 00:16:00,5.74868,5.74998,5.74868,5.74909,12000000.0
2007-01-30 00:17:00,5.74822,5.74941,5.74817,5.74839,10000000.0
2007-01-30 00:18:00,5.74842,5.74927,5.74816,5.74827,19000000.0
2007-01-30 00:19:00,5.74833,5.74892,5.74761,5.74853,12000000.0
2007-01-30 00:20:00,5.74826,5.7485,5.74721,5.74807,11000000.0
2007-01-30 00:21:00,5.74797,5.74836,5.74697,5.74724,14000000.0
2007-01-30 00:22:00,5.74763,5.74833,5.7474,5.74833,13000000.0
2007-01-30 00:23:00,5.74807,5.74807,5.74676,5.74734,13000000.0
2007-01-30 00:24:00,5.74722,5.74739,5.74713,5.74734,9000000.0
2007-01-30 00:25:00,5.74712,5.74785,5.74664,5.74692,13000000.0
2007-01-30 00:26:00,5.74693,5.74775,5.74633,5.7468,14000000.0
2007-01-30 00:27:00,5.74704,5.7487,5.74704,5.74782,15000000.0
2007-01-30 00:28:00,5.74816,5.74868,5.74746,5.74781,7000000.0
2007-01-30 00:29:00,5.74834,5.74943,5.74789,5.74789,17000000.0
2007-01-30 00:30:00,5.74957,5.74957,5.74765,5.7482,9000000.0
2007-01-30 00:31:00,5.74825,5.74877,5.74752,5.74875,13000000.0
2007-01-30 00:32:00,5.7482,5.74915,5.74777,5.74915,8000000.0
2007-01-30 00:33:00,5.74869,5.75006,5.74859,5.74859,19000000.0
2007-01-30 00:34:00,5.74865,5.74976,5.74865,5.7493,15000000.0
2007-01-30 00:35:00,5.74917,5.75024,5.74839,5.74986,12000000.0
2007-01-30 00:36:00,5.74913,5.7495,5.7483,5.74869,15000000.0
2007-01-30 00:37:00,5.74886,5.74976,5.74856,5.74905,15000000.0
2007-01-30 00:38:00,5.74825,5.74928,5.74797,5.74834,18000000.0
2007-01-30 00:39:00,5.74809,5.74899,5.74724,5.74747,20000000.0
2007-01-30 00:40:00,5.74776,5.74816,5.74695,5.747,10000000.0
2007-01-30 00:41:00,5.74681,5.74784,5.74669,5.74766,9000000.0
2007-01-30 00:42:00,5.74743,5.74762,5.74654,5.74675,16000000.0
2007-01-30 00:43:00,5.74683,5.74754,5.74629,5.74636,16000000.0
2007-01-30 00:44:00,5.7464,5.74793,5.74638,5.74714,10000000.0
2007-01-30 00:45:00,5.74649,5.747,5.74614,5.74614,16000000.0
2007-01-30 00:46:00,5.7464,5.7478,5.74621,5.74664,12000000.0
2007-01-30 00:47:00,5.74688,5.74726,5.74642,5.74726,8000000.0
2007-01-30 00:48:00,5.74579,5.74687,5.74576,5.7465,16000000.0
2007-01-30 00:49:00,5.74625,5.74717,5.74624,5.7463,11000000.0
2007-01-30 00:50:00,5.74679,5.74736,5.74607,5.74681,9000000.0
2007-01-30 00:51:00,5.74673,5.74696,5.74605,5.74609,9000000.0
2007-01-30 00:52:00,5.74646,5.74693,5.74603,5.74659,18000000.0
2007-01-30 00:53:00,5.74642,5.74679,5.74559,5.74639,12000000.0
2007-01-30 00:54:00,5.74662,5.74717,5.74576,5.74576,12000000.0
2007-01-30 00:55:00,5.74596,5.74677,5.74583,5.74617,11000000.0
2007-01-30 00:56:00,5.74621,5.74681,5.74572,5.74656,14000000.0
2007-01-30 00:57:00,5.7464,5.74687,5.74586,5.74608,15000000.0
2007-01-30 00:58:00,5.74531,5.74613,5.74505,5.74546,9000000.0
2007-01-30 00:59:00,5.74609,5.74651,5.74513,5.7462,17000000.0
2007-01-30 01:00:00,5.74641,5.74641,5.74493,5.74571,12000000.0
2007-01-30 01:01:00,5.74569,5.7465,5.74512,5.74528,15000000.0
2007-01-30 01:02:00,5.74459,5.74587,5.74452,5.7451,10000000.0
2007-01-30 01:03:00,5.74644,5.74644,5.74457,5.74461,13000000.0
2007-01-30 01:04:00,5.7442,5.74447,5.74413,5.74422,13000000.0
2007-01-30 01:05:00,5.74485,5.74589,5.74446,5.74446,13000000.0
2007-01-30 01:06:00,5.74584,5.74613,5.74485,5.74485,12000000.0
2007-01-30 01:07:00,5.74504,5.74604,5.74504,5.74604,13000000.0
2007-01-30 01:08:00,5.7463,5.74647,5.7462,5.74643,15000000.0
2007-01-30 01:09:00,5.74614,5.74616,5.74498,5.74594,17000000.0
2007-01-30 01:10:00,5.74604,5.74604,5.74417,5.74417,10000000.0
2007-01-30 01:11:00,5.74431,5.74484,5.74422,5.74484,11000000.0
2007-01-30 01:12:00,5.74538,5.74691,5.74533,5.74691,10000000.0
2007-01-30 01:13:00,5.74688,5.74732,5.74617,5.74673,11000000.0
2007-01-30 01:14:00,5.74654,5.74813,5.74623,5.74813,13000000.0
2007-01-30 01:15:00,5.74776,5.74776,5.74631,5.74631,9000000.0
2007-01-30 01:16:00,5.74667,5.74678,5.74523,5.7459,12000000.0
2007-01-30 01:17:00,5.74557,5.74707,5.74524,5.74677,11000000.0
2007-01-30 01:18:00,5.74584,5.74676,5.74469,5.74579,12000000.0
2007-01-30 01:19:00,5.74489,5.74607,5.74422,5.74607,19000000.0
2007-01-30 01:20:00,5.74598,5.74598,5.74436,5.74471,11000000.0
2007-01-30 01:21:00,5.7445,5.74546,5.74365,5.7444,12000000.0
2007-01-30 01:22:00,5.74543,5.74543,5.74409,5.74409,9000000.0
2007-01-30 01:23:00,5.74386,5.74508,5.74371,5.74508,13000000.0
2007-01-30 01:24:00,5.7457,5.74589,5.74539,5.74539,14000000.0
2007-01-30 01:25:00,5.74492,5.74522,5.74359,5.74359,11000000.0
2007-01-30 01:26:00,5.74404,5.74507,5.7434,5.74475,10000000.0
2007-01-30 01:27:00,5.74547,5.74687,5.74514,5.74591,17000000.0
2007-01-30 01:28:00,5.74545,5.74643,5.74476,5.74601,13000000.0
2007-01-30 01:29:00,5.74711,5.74711,5.74498,5.74586,19000000.0
2007-01-30 01:30:00,5.74582,5.74725,5.74535,5.74582,15000000.0
2007-01-30 01:31:00,5.74585,5.7464,5.74491,5.74527,15000000.0
2007-01-30 01:32:00,5.74597,5.7469,5.74521,5.74521,12000000.0
2007-01-30 01:33:00,5.7452,5.74594,5.74492,5.7459,8000000.0
2007-01-30 01:34:00,5.74646,5.74665,5.7448,5.7458,18000000.0
2007-01-30 01:35:00,5.74523,5.74655,5.74523,5.74552,12000000.0
2007-01-30 01:36:00,5.74529,5.7468,5.74515,5.74522,16000000.0
2007-01-30 01:37:00,5.7449,5.74594,5.7447,5.74514,15000000.0
2007-01-30 01:38:00,5.74503,5.7452,5.74493,5.74515,18000000.0
2007-01-30 01:39:00,5.74513,5.74722,5.74513,5.74682,10000000.0
2007-01-30 01:40:00,5.74603,5.74665,5.7454,5.74622,11000000.0
2007-01-30 01:41:00,5.74641,5.74641,5.74494,5.7461,16000000.0
2007-01-30 01:42:00,5.74547,5.74581,5.74462,5.74462,14000000.0
2007-01-30 01:43:00,5.74489,5.74682,5.74489,5.74682,16000000.0
2007-01-30 01:44:00,5.74661,5.74691,5.7453,5.74617,15000000.0
2007-01-30 01:45:00,5.74515,5.74643,5.74444,5.74465,16000000.0
2007-01-30 01:46:00,5.74563,5.74642,5.74521,5.74642,9000000.0
2007-01-30 01:47:00,5.74675,5.74693,5.74565,5.74691,17000000.0
2007-01-30 01:48:00,5.7471,5.74711,5.74583,5.74691,16000000.0
2007-01-30 01:49:00,5.74704,5.74713,5.74558,5.74586,10000000.0
2007-01-30 01:50:00,5.7468,5.74682,5.7457,5.74594,11000000.0
2007-01-30 01:51:00,5.74676,5.74676,5.74533,5.74623,12000000.0
2007-01-30 01:52:00,5.74524,5.74602,5.74439,5.74524,12000000.0
2007-01-30 01:53:00,5.74462,5.74568,5.74395,5.74438,18000000.0
2007-01-30 01:54:00,5.74486,5.74544,5.74393,5.74393,14000000.0
2007-01-30 01:55:00,5.74346,5.74385,5.74346,5.74361,18000000.0
2007-01-30 01:56:00,5.74418,5.74549,5.74418,5.7448,8000000.0
2007-01-30 01:57:00,5.74502,5.74595,5.74408,5.74561,13000000.0
2007-01-30 01:58:00,5.7462,5.74628,5.74607,5.74616,11000000.0
2007-01-30 01:59:00,5.74568,5.74568,5.74367,5.74448,11000000.0
2007-01-30 02:00:00,5.74465,5.74541,5.74419,5.74478,16000000.0
2007-01-30 02:01:00,5.74482,5.74573,5.74392,5.7441,21000000.0
2007-01-30 02:02:00,5.74357,5.74477,5.74351,5.74448,10000000.0
2007-01-30 02:03:00,5.74447,5.74514,5.74416,5.74461,8000000.0
2007-01-30 02:04:00,5.74506,5.74506,5.74337,5.74472,14000000.0
2007-01-30 02:05:00,5.74457,5.74492,5.74262,5.74314,14000000.0
2007-01-30 02:06:00,5.74275,5.7435,5.74194,5.74275,15000000.0
2007-01-30 02:07:00,5.74369,5.74369,5.7424,5.7432,10000000.0
2007-01-30 02:08:00,5.74318,5.74395,5.74247,5.74247,16000000.0
2007-01-30 02:09:00,5.74297,5.7441,5.74253,5.7441,18000000.0
2007-01-30 02:10:00,5.74375,5.74381,5.74261,5.74281,16000000.0
2007-01-30 02:11:00,5.74292,5.74386,5.74209,5.74209,14000000.0
2007-01-30 02:12:00,5.7425,5.74333,5.74159,5.74159,10000000.0
2007-01-30 02:13:00,5.74162,5.7428,5.74015,5.74085,15000000.0
2007-01-30 02:14:00,5.74269,5.74421,5.74218,5.74265,19000000.0
2007-01-30 02:15:00,5.7433,5.74404,5.74267,5.74345,12000000.0
2007-01-30 02:16:00,5.74301,5.74429,5.74289,5.74429,18000000.0
2007-01-30 02:17:00,5.7449,5.74586,5.74353,5.74446,14000000.0
2007-01-30 02:18:00,5.74424,5.74553,5.74401,5.74553,12000000.0
2007-01-30 02:19:00,5.74489,5.74529,5.74369,5.74529,14000000.0
2007-01-30 02:20:00,5.74541,5.74573,5.7438,5.74461,13000000.0
2007-01-30 02:21:00,5.74488,5.74488,5.74316,5.74316,15000000.0
2007-01-30 02:22:00,5.74304,5.74481,5.74262,5.74297,13000000.0
2007-01-30 02:23:00,5.74297,5.74529,5.74297,5.74408,16000000.0
2007-01-30 02:24:00,5.7435,5.74481,5.74332,5.74381,17000000.0
2007-01-30 02:25:00,5.74463,5.74497,5.74346,5.74421,10000000.0
2007-01-30 02:26:00,5.74403,5.74506,5.74347,5.7438,13000000.0
2007-01-30 02:27:00,5.74409,5.74497,5.74409,5.74462,7000000.0
2007-01-30 02:28:00,5.74483,5.74561,5.74434,5.74553,9000000.0
2007-01-30 02:29:00,5.74489,5.7459,5.74429,5.7459,20000000.0
2007-01-30 02:30:00,5.74475,5.74582,5.74475,5.74538,11000000.0
2007-01-30 02:31:00,5.74505,5.74571,5.7446,5.74571,9000000.0
2007-01-30 02:32:00,5.74448,5.74608,5.74448,5.74524,13000000.0
2007-01-30 02:33:00,5.74472,5.74724,5.74472,5.74604,14000000.0
2007-01-30 02:34:00,5.7463,5.74731,5.74529,5.74634,17000000.0
2007-01-30 02:35:00,5.74627,5.74754,5.74587,5.74711,15000000.0
2007-01-30 02:36:00,5.7479,5.74873,5.74671,5.74807,14000000.0
2007-01-30 02:37:00,5.74768,5.74912,5.74763,5.74801,13000000.0
2007-01-30 02:38:00,5.74936,5.74942,5.74813,5.74813,14000000.0
2007-01-30 02:39:00,5.74797,5.7503,5.74797,5.75007,15000000.0
2007-01-30 02:40:00,5.75012,5.75036,5.74861,5.75006,12000000.0
2007-01-30 02:41:00,5.74932,5.75094,5.74932,5.74942,13000000.0
2007-01-30 02:42:00,5.74933,5.75096,5.74866,5.75002,16000000.0
2007-01-30 02:43:00,5.75185,5.75226,5.75065,5.75178,18000000.0
2007-01-30 02:44:00,5.75198,5.75205,5.75099,5.75147,10000000.0
2007-01-30 02:45:00,5.75097,5.75146,5.75003,5.75047,14000000.0
2007-01-30 02:46:00,5.75151,5.75151,5.74967,5.74967,18000000.0
2007-01-30 02:47:00,5.75132,5.75191,5.75028,5.75112,17000000.0
2007-01-30 02:48:00,5.75188,5.75188,5.7498,5.75004,7000000.0
2007-01-30 02:49:00,5.7508,5.75126,5.74945,5.75076,13000000.0
2007-01-30 02:50:00,5.7505,5.75127,5.7498,5.7498,14000000.0
2007-01-30 02:51:00,5.74934,5.75129,5.74889,5.75073,15000000.0
2007-01-30 02:52:00,5.7501,5.75093,5.74965,5.7501,15000000.0
2007-01-30 02:53:00,5.74917,5.75034,5.74885,5.74934,9000000.0
2007-01-30 02:54:00,5.74956,5.75126,5.74924,5.74973,13000000.0
2007-01-30 02:55:00,5.75,5.75067,5.74952,5.74989,11000000.0
2007-01-30 02:56:00,5.74968,5.75142,5.74968,5.75062,18000000.0
2007-01-30 02:57:00,5.75077,5.75091,5.74939,5.75008,13000000.0
2007-01-30 02:58:00,5.75009,5.75087,5.74979,5.75017,9000000.0
2007-01-30 02:59:00,5.75038,5.75143,5.74956,5.75143,14000000.0
2007-01-30 03:00:00,5.7506,5.75112,5.75004,5.75046,11000000.0
2007-01-30 03:01:00,5.74986,5.75037,5.74923,5.74972,11000000.0
2007-01-30 03:02:00,5.74924,5.75013,5.74924,5.74981,11000000.0
2007-01-30 03:03:00,5.74947,5.74979,5.74848,5.74933,23000000.0
2007-01-30 03:04:00,5.74876,5.75021,5.74837,5.74993,11000000.0
2007-01-30 03:05:00,5.75004,5.75014,5.74851,5.74942,17000000.0
2007-01-30 03:06:00,5.74872,5.74991,5.74816,5.74972,9000000.0
2007-01-30 03:07:00,5.7494,5.75059,5.74825,5.74893,15000000.0
2007-01-30 03:08:00,5.74886,5.74989,5.74833,5.74833,12000000.0
2007-01-30 03:09:00,5.74955,5.74996,5.74923,5.74996,15000000.0
2007-01-30 03:10:00,5.75001,5.75001,5.74827,5.74902,19000000.0
2007-01-30 03:11:00,5.7493,5.75024,5.74833,5.74895,15000000.0
2007-01-30 03:12:00,5.74905,5.75004,5.7484,5.74955,18000000.0
2007-01-30 03:13:00,5.74961,5.75038,5.74925,5.7502,18000000.0
2007-01-30 03:14:00,5.7496,5.75067,5.7496,5.75012,10000000.0
2007-01-30 03:15:00,5.74992,5.75059,5.74966,5.75056,7000000.0
2007-01-30 03:16:00,5.75037,5.75088,5.74904,5.75088,8000000.0
2007-01-30 03:17:00,5.74904,5.75023,5.74867,5.74947,10000000.0
2007-01-30 03:18:00,5.75033,5.75033,5.74843,5.74999,15000000.0
2007-01-30 03:19:00,5.74922,5.74993,5.7482,5.7482,10000000.0
2007-01-30 03:20:00,5.74863,5.75026,5.74819,5.74912,16000000.0
2007-01-30 03:21:00,5.74978,5.74978,5.74849,5.74849,11000000.0
2007-01-30 03:22:00,5.74829,5.74926,5.7479,5.74836,10000000.0
2007-01-30 03:23:00,5.74913,5.74945,5.748,5.74811,12000000.0
2007-01-30 03:24:00,5.74828,5.74892,5.74794,5.74866,13000000.0
2007-01-30 03:25:00,5.74872,5.74983,5.74855,5.74869,11000000.0
2007-01-30 03:26:00,5.74808,5.74942,5.7458,5.7487,13000000.0
2007-01-30 03:27:00,5.74914,5.74952,5.74767,5.74852,14000000.0
2007-01-30 03:28:00,5.74836,5.74855,5.74786,5.74805,18000000.0
2007-01-30 03:29:00,5.74811,5.74941,5.74739,5.74912,15000000.0
2007-01-30 03:30:00,5.74757,5.74903,5.74736,5.74826,10000000.0
2007-01-30 03:31:00,5.74799,5.74799,5.7471,5.7471,13000000.0
2007-01-30 03:32:00,5.74697,5.74879,5.74697,5.74805,16000000.0
2007-01-30 03:33:00,5.74785,5.74963,5.74785,5.74963,13000000.0
2007-01-30 03:34:00,5.74834,5.74902,5.74741,5.7479,16000000.0
2007-01-30 03:35:00,5.7477,5.7491,5.74732,5.74779,10000000.0
2007-01-30 03:36:00,5.74746,5.74866,5.74708,5.74708,11000000.0
2007-01-30 03:37:00,5.74688,5.74852,5.7468,5.74819,13000000.0
2007-01-30 03:38:00,5.74803,5.74885,5.74727,5.74736,13000000.0
2007-01-30 03:39:00,5.7471,5.7479,5.74675,5.74771,13000000.0
2007-01-30 03:40:00,5.74766,5.74822,5.74621,5.74621,12000000.0
2007-01-30 03:41:00,5.74763,5.74796,5.74629,5.74796,16000000.0
2007-01-30 03:42:00,5.74808,5.74808,5.74653,5.74795,21000000.0
2007-01-30 03:43:00,5.74793,5.74793,5.74628,5.74754,18000000.0
2007-01-30 03:44:00,5.74777,5.74777,5.74654,5.7468,15000000.0
2007-01-30 03:45:00,5.74696,5.74755,5.74606,5.74714,9000000.0
2007-01-30 03:46:00,5.74701,5.74701,5.74565,5.74604,8000000.0
2007-01-30 03:47:00,5.74637,5.74695,5.74563,5.74563,11000000.0
2007-01-30 03:48:00,5.74592,5.74664,5.7448,5.74483,9000000.0
2007-01-30 03:49:00,5.74676,5.74676,5.74343,5.74584,16000000.0
2007-01-30 03:50:00,5.74478,5.74548,5.74381,5.74487,19000000.0
2007-01-30 03:51:00,5.74401,5.74574,5.74401,5.74574,9000000.0
2007-01-30 03:52:00,5.74499,5.74552,5.74409,5.7446,19000000.0
2007-01-30 03:53:00,5.74428,5.74451,5.74379,5.74444,10000000.0
2007-01-30 03:54:00,5.74498,5.74498,5.74299,5.74445,17000000.0
2007-01-30 03:55:00,5.74316,5.74412,5.74205,5.74236,16000000.0
2007-01-30 03:56:00,5.74306,5.74323,5.74199,5.74223,7000000.0
2007-01-30 03:57:00,5.74287,5.74323,5.74202,5.74226,11000000.0
2007-01-30 03:58:00,5.74267,5.74406,5.74229,5.74383,12000000.0
2007-01-30 03:59:00,5.74255,5.74415,5.74237,5.74409,17000000.0
2007-01-30 04:00:00,5.74314,5.7435,5.74214,5.74227,12000000.0
2007-01-30 04:01:00,5.74226,5.74341,5.74131,5.74228,16000000.0
2007-01-30 04:02:00,5.74192,5.74343,5.74192,5.74335,14000000.0
2007-01-30 04:03:00,5.74268,5.74309,5.74149,5.74222,12000000.0
2007-01-30 04:04:00,5.7419,5.74321,5.74137,5.74321,16000000.0
2007-01-30 04:05:00,5.74201,5.74321,5.74135,5.74275,13000000.0
2007-01-30 04:06:00,5.74253,5.74317,5.74172,5.74285,16000000.0
2007-01-30 04:07:00,5.7434,5.74352,5.74204,5.74219,13000000.0
2007-01-30 04:08:00,5.74225,5.74367,5.7419,5.74226,14000000.0
2007-01-30 04:09:00,5.74216,5.74316,5.74189,5.74251,10000000.0
2007-01-30 04:10:00,5.74173,5.74321,5.74173,5.74201,12000000.0
2007-01-30 04:11:00,5.7424,5.74364,5.74178,5.74186,14000000.0
2007-01-30 04:12:00,5.74241,5.74337,5.74241,5.74337,19000000.0
2007-01-30 04:13:00,5.7437,5.74394,5.74332,5.74387,20000000.0
2007-01-30 04:14:00,5.74348,5.74385,5.74204,5.74324,12000000.0
2007-01-30 04:15:00,5.74192,5.74268,5.74176,5.7422,8000000.0
2007-01-30 04:16:00,5.74184,5.74321,5.74184,5.743,13000000.0
2007-01-30 04:17:00,5.74354,5.74366,5.74333,5.74357,15000000.0
2007-01-30 04:18:00,5.7434,5.7434,5.74119,5.74121,9000000.0
2007-01-30 04:19:00,5.7416,5.74281,5.74133,5.74236,12000000.0
2007-01-30 04:20:00,5.74229,5.74276,5.74164,5.74226,9000000.0
2007-01-30 04:21:00,5.7419,5.74288,5.74137,5.74226,17000000.0
2007-01-30 04:22:00,5.74179,5.7426,5.7413,5.74231,14000000.0
2007-01-30 04:23:00,5.74264,5.74322,5.74152,5.74218,10000000.0
2007-01-30 04:24:00,5.74239,5.74287,5.74164,5.74205,12000000.0
2007-01-30 04:25:00,5.74157,5.74261,5.74135,5.74135,10000000.0
2007-01-30 04:26:00,5.74157,5.74286,5.74157,5.74254,7000000.0
2007-01-30 04:27:00,5.74209,5.74366,5.74209,5.74236,15000000.0
2007-01-30 04:28:00,5.74383,5.74422,5.74313,5.74313,7000000.0
2007-01-30 04:29:00,5.74273,5.74395,5.74253,5.74302,14000000.0
2007-01-30 04:30:00,5.74296,5.7433,5.74264,5.74269,11000000.0
2007-01-30 04:31:00,5.7428,5.74307,5.74274,5.74288,15000000.0
2007-01-30 04:32:00,5.74315,5.74318,5.74289,5.74311,17000000.0
2007-01-30 04:33:00,5.7431,5.74476,5.74266,5.74415,14000000.0
2007-01-30 04:34:00,5.74442,5.74494,5.74359,5.7441,9000000.0
2007-01-30 04:35:00,5.74518,5.74608,5.7438,5.74495,12000000.0
2007-01-30 04:36:00,5.74581,5.74636,5.74493,5.74636,12000000.0
2007-01-30 04:37:00,5.74541,5.74626,5.74473,5.74552,12000000.0
2007-01-30 04:38:00,5.74562,5.74588,5.74457,5.74457,11000000.0
2007-01-30 04:39:00,5.74575,5.74575,5.74394,5.74527,17000000.0
2007-01-30 04:40:00,5.7449,5.74532,5.74442,5.74443,9000000.0
2007-01-30 04:41:00,5.74438,5.74483,5.74383,5.7439,10000000.0
2007-01-30 04:42:00,5.74447,5.74447,5.74281,5.74301,8000000.0
2007-01-30 04:43:00,5.74305,5.7433,5.74304,5.74318,18000000.0
2007-01-30 04:44:00,5.74467,5.7448,5.74305,5.74461,9000000.0
2007-01-30 04:45:00,5.74476,5.74476,5.7438,5.7438,9000000.0
2007-01-30 04:46:00,5.74393,5.74471,5.74338,5.74436,16000000.0
2007-01-30 04:47:00,5.74318,5.74449,5.74303,5.74329,12000000.0
2007-01-30 04:48:00,5.74334,5.74345,5.74285,5.74285,10000000.0
2007-01-30 04:49:00,5.74268,5.74401,5.74225,5.74328,16000000.0
2007-01-30 04:50:00,5.74347,5.74416,5.74257,5.74257,16000000.0
2007-01-30 04:51:00,5.74247,5.74359,5.74197,5.74337,20000000.0
2007-01-30 04:52:00,5.74331,5.74358,5.74203,5.74203,13000000.0
2007-01-30 04:53:00,5.74222,5.74351,5.74222,5.74271,11000000.0
2007-01-30 04:54:00,5.74288,5.74386,5.74287,5.74386,11000000.0
2007-01-30 04:55:00,5.74368,5.74419,5.74255,5.74419,12000000.0
2007-01-30 04:56:00,5.74321,5.74379,5.74231,5.74242,16000000.0
2007-01-30 04:57:00,5.74295,5.74363,5.74264,5.74347,7000000.0
2007-01-30 04:58:00,5.74295,5.74361,5.74204,5.74261,13000000.0
2007-01-30 04:59:00,5.74266,5.74389,5.74266,5.74333,17000000.0
2007-01-30 05:00:00,5.74279,5.74363,5.74259,5.74357,10000000.0
2007-01-30 05:01:00,5.74255,5.74348,5.74232,5.74345,13000000.0
2007-01-30 05:02:00,5.74328,5.74433,5.74275,5.74396,18000000.0
2007-01-30 05:03:00,5.7435,5.74394,5.74242,5.74242,9000000.0
2007-01-30 05:04:00,5.74262,5.74308,5.74186,5.74279,12000000.0
2007-01-30 05:05:00,5.74361,5.74427,5.74286,5.74416,10000000.0
2007-01-30 05:06:00,5.74454,5.74454,5.74266,5.74329,20000000.0
2007-01-30 05:07:00,5.74361,5.74403,5.74259,5.74403,10000000.0
2007-01-30 05:08:00,5.74257,5.74341,5.74186,5.74235,17000000.0
2007-01-30 05:09:00,5.74243,5.74285,5.74169,5.74169,15000000.0
2007-01-30 05:10:00,5.74274,5.74274,5.74147,5.74239,10000000.0
2007-01-30 05:11:00,5.74086,5.74258,5.74086,5.74198,16000000.0
2007-01-30 05:12:00,5.74137,5.74205,5.74086,5.74086,7000000.0
2007-01-30 05:13:00,5.74224,5.74247,5.74076,5.74076,12000000.0
2007-01-30 05:14:00,5.74071,5.74222,5.74071,5.74222,14000000.0
2007-01-30 05:15:00,5.74218,5.74228,5.7412,5.74226,16000000.0
2007-01-30 05:16:00,5.74123,5.74248,5.74123,5.74185,15000000.0
2007-01-30 05:17:00,5.74189,5.74227,5.74176,5.74218,10000000.0
2007-01-30 05:18:00,5.74216,5.74249,5.74204,5.74219,13000000.0
2007-01-30 05:19:00,5.74188,5.7433,5.74179,5.7433,13000000.0
2007-01-30 05:20:00,5.74337,5.74337,5.74198,5.74227,20000000.0
2007-01-30 05:21:00,5.74273,5.74341,5.74238,5.74238,9000000.0
2007-01-30 05:22:00,5.74209,5.74352,5.74209,5.74241,17000000.0
2007-01-30 05:23:00,5.74228,5.74338,5.74175,5.74197,14000000.0
2007-01-30 05:24:00,5.74248,5.74296,5.7418,5.7418,19000000.0
2007-01-30 05:25:00,5.74121,5.74341,5.74121,5.74341,13000000.0
2007-01-30 05:26:00,5.74322,5.74326,5.74199,5.74199,13000000.0
2007-01-30 05:27:00,5.74253,5.74324,5.74166,5.74282,13000000.0
2007-01-30 05:28:00,5.74283,5.74283,5.74156,5.74156,10000000.0
2007-01-30 05:29:00,5.74125,5.74279,5.74125,5.74187,17000000.0
2007-01-30 05:30:00,5.74222,5.74321,5.74115,5.74115,21000000.0
2007-01-30 05:31:00,5.74271,5.74302,5.74117,5.74207,13000000.0
2007-01-30 05:32:00,5.74237,5.743,5.74177,5.74218,16000000.0
2007-01-30 05:33:00,5.74182,5.74315,5.74182,5.74289,13000000.0
2007-01-30 05:34:00,5.74204,5.74357,5.74154,5.74258,13000000.0
2007-01-30 05:35:00,5.74196,5.74293,5.74161,5.74229,14000000.0
2007-01-30 05:36:00,5.74264,5.74351,5.74236,5.74245,18000000.0
2007-01-30 05:37:00,5.74235,5.74311,5.74146,5.74186,12000000.0
2007-01-30 05:38:00,5.74163,5.7419,5.74117,5.74117,13000000.0
2007-01-30 05:39:00,5.74141,5.74271,5.7413,5.74132,21000000.0
2007-01-30 05:40:00,5.74274,5.74274,5.74158,5.74209,14000000.0
2007-01-30 05:41:00,5.74191,5.7429,5.7406,5.74134,13000000.0
2007-01-30 05:42:00,5.74128,5.74262,5.74128,5.74262,8000000.0
2007-01-30 05:43:00,5.74308,5.74322,5.74294,5.74322,13000000.0
2007-01-30 05:44:00,5.7428,5.7428,5.7413,5.74247,13000000.0
2007-01-30 05:45:00,5.74273,5.74273,5.74091,5.74091,24000000.0
2007-01-30 05:46:00,5.74147,5.74236,5.74136,5.74176,14000000.0
2007-01-30 05:47:00,5.74194,5.74247,5.74109,5.74247,11000000.0
2007-01-30 05:48:00,5.74146,5.74283,5.74146,5.74283,18000000.0
2007-01-30 05:49:00,5.74065,5.74188,5.74037,5.74037,10000000.0
2007-01-30 05:50:00,5.7411,5.74208,5.74105,5.74208,10000000.0
2007-01-30 05:51:00,5.742,5.74237,5.74137,5.74178,11000000.0
2007-01-30 05:52:00,5.74179,5.74256,5.74113,5.74256,19000000.0
2007-01-30 05:53:00,5.74168,5.7418,5.74156,5.74175,15000000.0
2007-01-30 05:54:00,5.7415,5.74204,5.74119,5.74158,7000000.0
2007-01-30 05:55:00,5.74175,5.74193,5.74155,5.74179,12000000.0
2007-01-30 05:56:00,5.7418,5.74182,5.74127,5.74147,16000000.0
2007-01-30 05:57:00,5.74194,5.74248,5.74133,5.74248,11000000.0
2007-01-30 05:58:00,5.74275,5.74276,5.74152,5.74152,22000000.0
2007-01-30 05:59:00,5.74172,5.74198,5.74171,5.74195,9000000.0
2007-01-30 06:00:00,5.74228,5.74283,5.74215,5.74283,17000000.0
2007-01-30 06:01:00,5.74255,5.74256,5.74097,5.74158,18000000.0
2007-01-30 06:02:00,5.74213,5.74256,5.74107,5.74256,18000000.0
2007-01-30 06:03:00,5.74093,5.74302,5.74093,5.74302,16000000.0
2007-01-30 06:04:00,5.74265,5.74302,5.74199,5.74302,8000000.0
2007-01-30 06:05:00,5.74153,5.74345,5.74153,5.74217,10000000.0
2007-01-30 06:06:00,5.74264,5.74368,5.74232,5.74234,27000000.0
2007-01-30 06:07:00,5.74249,5.7437,5.74197,5.74218,17000000.0
2007-01-30 06:08:00,5.7437,5.7437,5.74211,5.74211,14000000.0
2007-01-30 06:09:00,5.74166,5.74269,5.74166,5.74232,13000000.0
2007-01-30 06:10:00,5.7412,5.74216,5.74091,5.74194,14000000.0
2007-01-30 06:11:00,5.74163,5.74201,5.74066,5.7415,16000000.0
2007-01-30 06:12:00,5.74002,5.74331,5.74002,5.74166,17000000.0
2007-01-30 06:13:00,5.7422,5.74338,5.74161,5.74197,14000000.0
2007-01-30 06:14:00,5.7422,5.74236,5.7413,5.74211,12000000.0
2007-01-30 06:15:00,5.74217,5.74263,5.74176,5.74235,13000000.0
2007-01-30 06:16:00,5.74328,5.74416,5.74208,5.74208,14000000.0
2007-01-30 06:17:00,5.74257,5.7441,5.74246,5.74275,11000000.0
2007-01-30 06:18:00,5.74315,5.74405,5.74263,5.74358,12000000.0
2007-01-30 06:19:00,5.74335,5.74375,5.74229,5.74229,19000000.0
2007-01-30 06:20:00,5.74255,5.74376,5.74255,5.74298,11000000.0
2007-01-30 06:21:00,5.74299,5.744,5.74297,5.744,9000000.0
2007-01-30 06:22:00,5.74429,5.74429,5.74198,5.74275,22000000.0
2007-01-30 06:23:00,5.74246,5.74369,5.74195,5.74195,18000000.0
2007-01-30 06:24:00,5.74282,5.74328,5.74228,5.74291,8000000.0
2007-01-30 06:25:00,5.74387,5.74402,5.74236,5.74249,9000000.0
2007-01-30 06:26:00,5.74401,5.74506,5.74315,5.74391,13000000.0
2007-01-30 06:27:00,5.74368,5.74533,5.74322,5.74325,15000000.0
2007-01-30 06:28:00,5.74448,5.74498,5.7434,5.74459,18000000.0
2007-01-30 06:29:00,5.74479,5.74479,5.74266,5.74266,16000000.0
2007-01-30 06:30:00,5.74242,5.74317,5.74242,5.74306,10000000.0
2007-01-30 06:31:00,5.74277,5.74298,5.74277,5.74296,13000000.0
2007-01-30 06:32:00,5.74314,5.74399,5.74311,5.74399,10000000.0
2007-01-30 06:33:00,5.7441,5.74421,5.74299,5.74415,10000000.0
2007-01-30 06:34:00,5.7444,5.74456,5.74311,5.74422,15000000.0
2007-01-30 06:35:00,5.74374,5.74432,5.74313,5.74429,13000000.0
2007-01-30 06:36:00,5.74363,5.74511,5.74256,5.74417,23000000.0
2007-01-30 06:37:00,5.74503,5.74509,5.74369,5.74405,11000000.0
2007-01-30 06:38:00,5.74388,5.74529,5.74388,5.74417,17000000.0
2007-01-30 06:39:00,5.74396,5.74466,5.74363,5.74363,8000000.0
2007-01-30 06:40:00,5.7432,5.74331,5.74315,5.74319,15000000.0
2007-01-30 06:41:00,5.74306,5.74334,5.74306,5.74326,15000000.0
2007-01-30 06:42:00,5.74372,5.74469,5.74334,5.7435,16000000.0
2007-01-30 06:43:00,5.74352,5.74492,5.74318,5.7447,12000000.0
2007-01-30 06:44:00,5.7451,5.7451,5.74338,5.74362,13000000.0
2007-01-30 06:45:00,5.74322,5.74424,5.74322,5.74398,14000000.0
2007-01-30 06:46:00,5.74431,5.74439,5.74423,5.74424,12000000.0
2007-01-30 06:47:00,5.74389,5.74448,5.74323,5.74323,11000000.0
2007-01-30 06:48:00,5.74304,5.74468,5.743,5.74367,15000000.0
2007-01-30 06:49:00,5.7435,5.74477,5.74319,5.74477,17000000.0
2007-01-30 06:50:00,5.74495,5.74495,5.74381,5.74421,13000000.0
2007-01-30 06:51:00,5.74464,5.74498,5.74411,5.7447,8000000.0
2007-01-30 06:52:00,5.74391,5.74484,5.74272,5.74272,14000000.0
2007-01-30 06:53:00,5.74332,5.74353,5.74269,5.74336,13000000.0
2007-01-30 06:54:00,5.74367,5.74367,5.74255,5.74333,8000000.0
2007-01-30 06:55:00,5.74328,5.74359,5.74238,5.74238,10000000.0
2007-01-30 06:56:00,5.74249,5.74367,5.74249,5.74367,11000000.0
2007-01-30 06:57:00,5.74343,5.74382,5.74239,5.74255,17000000.0
2007-01-30 06:58:00,5.74292,5.7441,5.74262,5.7441,12000000.0
2007-01-30 06:59:00,5.74376,5.74376,5.74287,5.74298,14000000.0
2007-01-30 07:00:00,5.74299,5.74299,5.74261,5.74275,11000000.0
2007-01-30 07:01:00,5.74298,5.74331,5.74175,5.74179,10000000.0
2007-01-30 07:02:00,5.74253,5.74256,5.74204,5.74208,14000000.0
2007-01-30 07:03:00,5.74325,5.74325,5.7424,5.74285,7000000.0
2007-01-30 07:04:00,5.74321,5.74336,5.74239,5.74258,16000000.0
2007-01-30 07:05:00,5.74245,5.74343,5.74185,5.74305,15000000.0
2007-01-30 07:06:00,5.74264,5.74379,5.74251,5.74252,16000000.0
2007-01-30 07:07:00,5.74263,5.74374,5.74263,5.74333,12000000.0
2007-01-30 07:08:00,5.74354,5.7439,5.7424,5.74309,8000000.0
2007-01-30 07:09:00,5.74353,5.74384,5.74216,5.74259,8000000.0
2007-01-30 07:10:00,5.74307,5.74397,5.74187,5.74271,16000000.0
2007-01-30 07:11:00,5.7433,5.74364,5.74265,5.74291,17000000.0
2007-01-30 07:12:00,5.743,5.74341,5.74206,5.74241,20000000.0
2007-01-30 07:13:00,5.74307,5.74448,5.74191,5.74394,18000000.0
2007-01-30 07:14:00,5.7433,5.74444,5.7431,5.74363,11000000.0
2007-01-30 07:15:00,5.74369,5.74462,5.74299,5.74462,18000000.0
2007-01-30 07:16:00,5.74379,5.74435,5.74311,5.74435,18000000.0
2007-01-30 07:17:00,5.74323,5.74431,5.74276,5.74276,12000000.0
2007-01-30 07:18:00,5.74495,5.74527,5.74319,5.74411,18000000.0
2007-01-30 07:19:00,5.74547,5.74556,5.74397,5.74516,14000000.0
2007-01-30 07:20:00,5.7442,5.74585,5.74386,5.74548,18000000.0
2007-01-30 07:21:00,5.74406,5.74496,5.74396,5.74419,13000000.0
2007-01-30 07:22:00,5.74404,5.74492,5.7439,5.74433,14000000.0
2007-01-30 07:23:00,5.74447,5.74595,5.74447,5.74497,15000000.0
2007-01-30 07:24:00,5.74472,5.74694,5.7447,5.74531,16000000.0
2007-01-30 07:25:00,5.74536,5.74567,5.74471,5.74491,15000000.0
2007-01-30 07:26:00,5.74529,5.74605,5.74477,5.74494,13000000.0
2007-01-30 07:27:00,5.74523,5.7462,5.74502,5.74511,12000000.0
2007-01-30 07:28:00,5.74587,5.74646,5.74436,5.7451,22000000.0
2007-01-30 07:29:00,5.74497,5.74595,5.74471,5.74511,16000000.0
2007-01-30 07:30:00,5.74518,5.7459,5.7447,5.74479,14000000.0
2007-01-30 07:31:00,5.74463,5.74539,5.74463,5.74504,13000000.0
2007-01-30 07:32:00,5.74536,5.7455,5.74432,5.74432,9000000.0
2007-01-30 07:33:00,5.74399,5.7448,5.74399,5.74478,7000000.0
2007-01-30 07:34:00,5.74386,5.74523,5.74374,5.74421,18000000.0
2007-01-30 07:35:00,5.74503,5.74503,5.74374,5.74407,9000000.0
2007-01-30 07:36:00,5.74441,5.74535,5.74363,5.74535,13000000.0
2007-01-30 07:37:00,5.74411,5.74428,5.74363,5.74376,11000000.0
2007-01-30 07:38:00,5.74359,5.74492,5.74319,5.74319,11000000.0
2007-01-30 07:39:00,5.7433,5.74429,5.74327,5.74371,19000000.0
2007-01-30 07:40:00,5.74405,5.74457,5.74317,5.74336,11000000.0
2007-01-30 07:41:00,5.74329,5.74435,5.74312,5.74362,7000000.0
2007-01-30 07:42:00,5.74373,5.7443,5.74304,5.74348,13000000.0
2007-01-30 07:43:00,5.74352,5.74416,5.74295,5.74331,14000000.0
2007-01-30 07:44:00,5.7438,5.7443,5.74306,5.74306,10000000.0
2007-01-30 07:45:00,5.74301,5.74478,5.74301,5.74478,8000000.0
2007-01-30 07:46:00,5.74388,5.74388,5.7426,5.74338,13000000.0
2007-01-30 07:47:00,5.74325,5.74416,5.74274,5.74274,15000000.0
2007-01-30 07:48:00,5.743,5.7441,5.74241,5.74342,13000000.0
2007-01-30 07:49:00,5.74392,5.74392,5.74296,5.74296,10000000.0
2007-01-30 07:50:00,5.74283,5.74401,5.74256,5.7436,17000000.0
2007-01-30 07:51:00,5.74347,5.74426,5.74275,5.74361,16000000.0
2007-01-30 07:52:00,5.74324,5.74446,5.74324,5.74361,13000000.0
2007-01-30 07:53:00,5.74351,5.74417,5.74313,5.74369,10000000.0
2007-01-30 07:54:00,5.74314,5.74416,5.74267,5.74416,11000000.0
2007-01-30 07:55:00,5.74432,5.74432,5.74269,5.74337,12000000.0
2007-01-30 07:56:00,5.7444,5.7444,5.74275,5.74275,13000000.0
2007-01-30 07:57:00,5.74323,5.74467,5.743,5.74401,8000000.0
2007-01-30 07:58:00,5.74578,5.74578,5.74405,5.7447,14000000.0
2007-01-30 07:59:00,5.74524,5.74618,5.74423,5.74618,15000000.0
2007-01-30 08:00:00,5.74471,5.7453,5.74409,5.7444,10000000.0
2007-01-30 08:01:00,5.74462,5.74578,5.74462,5.74578,13000000.0
2007-01-30 08:02:00,5.74516,5.74516,5.74371,5.74382,14000000.0
2007-01-30 08:03:00,5.74491,5.74491,5.74374,5.74393,12000000.0
2007-01-30 08:04:00,5.74402,5.74509,5.744,5.74506,16000000.0
2007-01-30 08:05:00,5.7456,5.74574,5.74448,5.74448,14000000.0
2007-01-30 08:06:00,5.74389,5.74584,5.74389,5.7448,19000000.0
2007-01-30 08:07:00,5.74541,5.74541,5.7443,5.74495,19000000.0
2007-01-30 08:08:00,5.74533,5.74533,5.74436,5.74436,11000000.0
2007-01-30 08:09:00,5.74428,5.7459,5.74422,5.74487,10000000.0
2007-01-30 08:10:00,5.74492,5.74559,5.74422,5.74495,16000000.0
2007-01-30 08:11:00,5.74454,5.74562,5.74424,5.74546,9000000.0
2007-01-30 08:12:00,5.74451,5.74595,5.74415,5.74535,10000000.0
2007-01-30 08:13:00,5.7453,5.74594,5.74483,5.74517,11000000.0
2007-01-30 08:14:00,5.74613,5.74613,5.74433,5.74486,12000000.0
2007-01-30 08:15:00,5.745,5.74598,5.74468,5.7456,15000000.0
2007-01-30 08:16:00,5.74551,5.74622,5.74448,5.74502,14000000.0
2007-01-30 08:17:00,5.74491,5.74603,5.74491,5.74513,10000000.0
2007-01-30 08:18:00,5.74617,5.74617,5.74409,5.74473,9000000.0
2007-01-30 08:19:00,5.7444,5.74582,5.7444,5.74563,11000000.0
2007-01-30 08:20:00,5.7458,5.74722,5.74533,5.74611,11000000.0
2007-01-30 08:21:00,5.74628,5.74811,5.74587,5.74632,20000000.0
2007-01-30 08:22:00,5.74603,5.74658,5.74574,5.7464,8000000.0
2007-01-30 08:23:00,5.74653,5.74743,5.74596,5.74627,12000000.0
2007-01-30 08:24:00,5.74556,5.74683,5.74556,5.74683,13000000.0
2007-01-30 08:25:00,5.74705,5.74725,5.74579,5.74631,12000000.0
2007-01-30 08:26:00,5.74632,5.7467,5.74409,5.74482,13000000.0
2007-01-30 08:27:00,5.74465,5.74496,5.74389,5.74419,11000000.0
2007-01-30 08:28:00,5.74365,5.74444,5.74322,5.74322,8000000.0
2007-01-30 08:29:00,5.743,5.74478,5.74263,5.74393,12000000.0
2007-01-30 08:30:00,5.74391,5.74399,5.74246,5.74272,11000000.0
2007-01-30 08:31:00,5.7421,5.74362,5.7421,5.74281,10000000.0
2007-01-30 08:32:00,5.74328,5.744,5.74241,5.74241,13000000.0
2007-01-30 08:33:00,5.74226,5.74334,5.74156,5.74156,11000000.0
2007-01-30 08:34:00,5.74344,5.74348,5.7421,5.74348,17000000.0
2007-01-30 08:35:00,5.74371,5.74376,5.7427,5.74292,11000000.0
2007-01-30 08:36:00,5.74335,5.74392,5.74265,5.74314,10000000.0
2007-01-30 08:37:00,5.74307,5.74395,5.74276,5.74303,9000000.0
2007-01-30 08:38:00,5.74309,5.74402,5.74278,5.74313,18000000.0
2007-01-30 08:39:00,5.74388,5.74411,5.74285,5.74401,8000000.0
2007-01-30 08:40:00,5.74455,5.74464,5.74307,5.74367,7000000.0
2007-01-30 08:41:00,5.74411,5.74467,5.74309,5.74388,16000000.0
2007-01-30 08:42:00,5.74269,5.74414,5.74269,5.74414,14000000.0
2007-01-30 08:43:00,5.74411,5.74411,5.74228,5.74228,12000000.0
2007-01-30 08:44:00,5.74241,5.74367,5.74241,5.74252,9000000.0
2007-01-30 08:45:00,5.74266,5.74352,5.74254,5.74309,18000000.0
2007-01-30 08:46:00,5.74408,5.74408,5.74271,5.74272,14000000.0
2007-01-30 08:47:00,5.74283,5.74406,5.74283,5.74406,18000000.0
2007-01-30 08:48:00,5.74387,5.74546,5.74348,5.74444,12000000.0
2007-01-30 08:49:00,5.74531,5.74615,5.74458,5.74548,14000000.0
2007-01-30 08:50:00,5.74434,5.74501,5.74386,5.74465,16000000.0
2007-01-30 08:51:00,5.74372,5.74522,5.7436,5.74504,21000000.0
2007-01-30 08:52:00,5.74474,5.74519,5.74373,5.74417,20000000.0
2007-01-30 08:53:00,5.7443,5.74501,5.74389,5.74464,7000000.0
2007-01-30 08:54:00,5.74478,5.74586,5.74402,5.74478,17000000.0
2007-01-30 08:55:00,5.74503,5.74506,5.74384,5.74428,12000000.0
2007-01-30 08:56:00,5.74456,5.74567,5.74426,5.74479,17000000.0
2007-01-30 08:57:00,5.74463,5.74505,5.74438,5.74505,16000000.0
2007-01-30 08:58:00,5.74497,5.74527,5.74401,5.74508,12000000.0
2007-01-30 08:59:00,5.74456,5.74565,5.74409,5.74449,13000000.0
2007-01-30 09:00:00,5.74436,5.74526,5.74418,5.74496,17000000.0
2007-01-30 09:01:00,5.74467,5.74523,5.74415,5.74479,13000000.0
2007-01-30 09:02:00,5.74453,5.74551,5.74433,5.74488,8000000.0
2007-01-30 09:03:00,5.74577,5.74598,5.74396,5.74598,16000000.0
2007-01-30 09:04:00,5.74591,5.74602,5.7448,5.74496,8000000.0
2007-01-30 09:05:00,5.74465,5.7456,5.74422,5.74546,11000000.0
2007-01-30 09:06:00,5.74442,5.74582,5.74442,5.74582,10000000.0
2007-01-30 09:07:00,5.74601,5.74613,5.74529,5.7457,10000000.0
2007-01-30 09:08:00,5.74584,5.7463,5.74452,5.74574,19000000.0
2007-01-30 09:09:00,5.74613,5.7466,5.74484,5.74653,16000000.0
2007-01-30 09:10:00,5.74654,5.74668,5.74456,5.74668,8000000.0
2007-01-30 09:11:00,5.74683,5.74715,5.74561,5.74697,11000000.0
2007-01-30 09:12:00,5.74641,5.74696,5.74536,5.74581,16000000.0
2007-01-30 09:13:00,5.74556,5.74648,5.74512,5.74531,15000000.0
2007-01-30 09:14:00,5.74507,5.7463,5.74459,5.74459,17000000.0
2007-01-30 09:15:00,5.74501,5.7454,5.74356,5.74471,12000000.0
2007-01-30 09:16:00,5.74501,5.74501,5.74303,5.74303,14000000.0
2007-01-30 09:17:00,5.74247,5.74298,5.7409,5.74235,14000000.0
2007-01-30 09:18:00,5.74306,5.7433,5.74182,5.74187,18000000.0
2007-01-30 09:19:00,5.74316,5.74325,5.74212,5.74254,14000000.0
2007-01-30 09:20:00,5.74333,5.74341,5.74168,5.74168,18000000.0
2007-01-30 09:21:00,5.74276,5.74472,5.74276,5.74333,17000000.0
2007-01-30 09:22:00,5.74424,5.74441,5.7431,5.74441,13000000.0
2007-01-30 09:23:00,5.74397,5.74478,5.74328,5.74399,12000000.0
2007-01-30 09:24:00,5.74378,5.74464,5.74324,5.74324,14000000.0
2007-01-30 09:25:00,5.74376,5.74469,5.74316,5.7436,9000000.0
2007-01-30 09:26:00,5.74251,5.74414,5.74251,5.74381,13000000.0
2007-01-30 09:27:00,5.74335,5.74473,5.74278,5.74424,13000000.0
2007-01-30 09:28:00,5.74376,5.74573,5.7437,5.74526,19000000.0
2007-01-30 09:29:00,5.74555,5.74693,5.74504,5.74675,14000000.0
2007-01-30 09:30:00,5.74588,5.7464,5.74488,5.74601,15000000.0
2007-01-30 09:31:00,5.74617,5.74656,5.74487,5.74548,11000000.0
2007-01-30 09:32:00,5.74574,5.74673,5.74534,5.74535,16000000.0
2007-01-30 09:33:00,5.74651,5.74678,5.74465,5.74465,9000000.0
2007-01-30 09:34:00,5.74435,5.74516,5.74341,5.7444,18000000.0
2007-01-30 09:35:00,5.7446,5.74529,5.74357,5.74529,14000000.0
2007-01-30 09:36:00,5.74489,5.74515,5.74357,5.74515,16000000.0
2007-01-30 09:37:00,5.74478,5.74557,5.74366,5.74506,20000000.0
2007-01-30 09:38:00,5.74467,5.74476,5.74225,5.74288,19000000.0
2007-01-30 09:39:00,5.74297,5.74371,5.74074,5.74275,16000000.0
2007-01-30 09:40:00,5.7416,5.7421,5.74058,5.7421,12000000.0
2007-01-30 09:41:00,5.74139,5.74299,5.74139,5.74294,18000000.0
2007-01-30 09:42:00,5.74171,5.74255,5.74125,5.74253,16000000.0
2007-01-30 09:43:00,5.74316,5.74403,5.74163,5.74396,15000000.0
2007-01-30 09:44:00,5.74301,5.74362,5.74155,5.74314,13000000.0
2007-01-30 09:45:00,5.74346,5.74364,5.7422,5.74289,13000000.0
2007-01-30 09:46:00,5.74309,5.74387,5.74191,5.74387,17000000.0
2007-01-30 09:47:00,5.74401,5.74426,5.74224,5.7435,13000000.0
2007-01-30 09:48:00,5.7441,5.7443,5.74199,5.74415,16000000.0
2007-01-30 09:49:00,5.74318,5.74463,5.74267,5.74463,17000000.0
2007-01-30 09:50:00,5.7445,5.74511,5.74357,5.74449,12000000.0
2007-01-30 09:51:00,5.74502,5.74502,5.74326,5.74405,16000000.0
2007-01-30 09:52:00,5.74484,5.74574,5.74384,5.74463,16000000.0
2007-01-30 09:53:00,5.74334,5.74512,5.74318,5.7448,15000000.0
2007-01-30 09:54:00,5.74542,5.74542,5.74363,5.74477,15000000.0
2007-01-30 09:55:00,5.74506,5.74516,5.74384,5.74516,15000000.0
2007-01-30 09:56:00,5.74522,5.74522,5.74352,5.74426,17000000.0
2007-01-30 09:57:00,5.74462,5.74598,5.74366,5.7443,12000000.0
2007-01-30 09:58:00,5.74617,5.74668,5.74508,5.74614,14000000.0
2007-01-30 09:59:00,5.746,5.74753,5.74509,5.74652,10000000.0
2007-01-30 10:00:00,5.74594,5.74594,5.74394,5.74438,11000000.0
2007-01-30 10:01:00,5.74543,5.7461,5.74443,5.74579,24000000.0
2007-01-30 10:02:00,5.74747,5.7484,5.74634,5.74838,14000000.0
2007-01-30 10:03:00,5.74949,5.74953,5.7476,5.74931,16000000.0
2007-01-30 10:04:00,5.74853,5.74873,5.74736,5.74781,10000000.0
2007-01-30 10:05:00,5.74859,5.74901,5.74731,5.74755,10000000.0
2007-01-30 10:06:00,5.74808,5.7487,5.74703,5.74741,9000000.0
2007-01-30 10:07:00,5.74738,5.74782,5.74687,5.74697,11000000.0
2007-01-30 10:08:00,5.74787,5.74915,5.7472,5.74887,9000000.0
2007-01-30 10:09:00,5.74918,5.74943,5.74794,5.74862,11000000.0
2007-01-30 10:10:00,5.74795,5.7486,5.74718,5.74746,15000000.0
2007-01-30 10:11:00,5.74742,5.74943,5.74734,5.74761,16000000.0
2007-01-30 10:12:00,5.74735,5.74864,5.74735,5.74778,19000000.0
2007-01-30 10:13:00,5.74919,5.74919,5.74743,5.74896,9000000.0
2007-01-30 10:14:00,5.74889,5.74889,5.74737,5.74737,11000000.0
2007-01-30 10:15:00,5.74752,5.74843,5.74712,5.74843,8000000.0
2007-01-30 10:16:00,5.74834,5.74874,5.7468,5.74706,17000000.0
2007-01-30 10:17:00,5.74749,5.74798,5.74646,5.74699,16000000.0
2007-01-30 10:18:00,5.7465,5.74735,5.74501,5.74674,16000000.0
2007-01-30 10:19:00,5.74548,5.74618,5.74468,5.74586,17000000.0
2007-01-30 10:20:00,5.74469,5.74578,5.74301,5.7443,16000000.0
2007-01-30 10:21:00,5.74442,5.74442,5.74335,5.74393,7000000.0
2007-01-30 10:22:00,5.74466,5.74468,5.74361,5.74442,10000000.0
2007-01-30 10:23:00,5.74366,5.74463,5.74314,5.7432,14000000.0
2007-01-30 10:24:00,5.743,5.74436,5.74271,5.74436,13000000.0
2007-01-30 10:25:00,5.74348,5.74494,5.74337,5.74466,12000000.0
2007-01-30 10:26:00,5.74505,5.74505,5.74174,5.74224,11000000.0
2007-01-30 10:27:00,5.74359,5.74504,5.7416,5.74301,13000000.0
2007-01-30 10:28:00,5.74176,5.74303,5.74151,5.74208,13000000.0
2007-01-30 10:29:00,5.74258,5.74329,5.74161,5.7427,11000000.0
2007-01-30 10:30:00,5.74255,5.74282,5.74147,5.74202,9000000.0
2007-01-30 10:31:00,5.74256,5.74256,5.74028,5.74133,16000000.0
2007-01-30 10:32:00,5.74189,5.74276,5.74137,5.74167,9000000.0
2007-01-30 10:33:00,5.7425,5.74414,5.74203,5.74405,12000000.0
2007-01-30 10:34:00,5.74335,5.74376,5.74192,5.74245,11000000.0
2007-01-30 10:35:00,5.74362,5.74362,5.74202,5.74288,17000000.0
2007-01-30 10:36:00,5.74398,5.74415,5.74225,5.74225,10000000.0
2007-01-30 10:37:00,5.7435,5.74415,5.74258,5.7436,15000000.0
2007-01-30 10:38:00,5.74391,5.74422,5.74275,5.74318,17000000.0
2007-01-30 10:39:00,5.74311,5.74426,5.74287,5.74378,13000000.0
2007-01-30 10:40:00,5.74356,5.74356,5.74258,5.74347,10000000.0
2007-01-30 10:41:00,5.74334,5.74406,5.74208,5.74319,15000000.0
2007-01-30 10:42:00,5.74351,5.74351,5.74197,5.74271,12000000.0
2007-01-30 10:43:00,5.74169,5.74395,5.74169,5.74292,13000000.0
2007-01-30 10:44:00,5.74344,5.74437,5.74237,5.74377,12000000.0
2007-01-30 10:45:00,5.74426,5.7445,5.74311,5.74411,13000000.0
2007-01-30 10:46:00,5.74323,5.74451,5.74306,5.74426,13000000.0
2007-01-30 10:47:00,5.74504,5.74505,5.74349,5.74373,7000000.0
2007-01-30 10:48:00,5.74419,5.7467,5.74419,5.74627,12000000.0
2007-01-30 10:49:00,5.74447,5.74599,5.74445,5.74564,10000000.0
2007-01-30 10:50:00,5.7445,5.7452,5.74367,5.74367,14000000.0
2007-01-30 10:51:00,5.74431,5.7448,5.7434,5.74375,11000000.0
2007-01-30 10:52:00,5.74392,5.74412,5.74321,5.74374,20000000.0
2007-01-30 10:53:00,5.74445,5.74593,5.74445,5.74593,9000000.0
2007-01-30 10:54:00,5.74595,5.74619,5.74395,5.74549,18000000.0
2007-01-30 10:55:00,5.7453,5.74599,5.74459,5.74497,10000000.0
2007-01-30 10:56:00,5.74496,5.74634,5.74466,5.74634,11000000.0
2007-01-30 10:57:00,5.74581,5.7462,5.74503,5.74612,8000000.0
2007-01-30 10:58:00,5.74698,5.74698,5.74506,5.74506,10000000.0
2007-01-30 10:59:00,5.74668,5.74679,5.74537,5.7459,10000000.0
2007-01-30 11:00:00,5.74578,5.74691,5.74455,5.74647,15000000.0
2007-01-30 11:01:00,5.74769,5.7479,5.74612,5.74715,12000000.0
2007-01-30 11:02:00,5.74639,5.74758,5.74639,5.74758,8000000.0
2007-01-30 11:03:00,5.74796,5.74796,5.74625,5.74657,11000000.0
2007-01-30 11:04:00,5.74657,5.74802,5.74642,5.74735,15000000.0
2007-01-30 11:05:00,5.74813,5.74831,5.74612,5.74762,17000000.0
2007-01-30 11:06:00,5.74858,5.74935,5.74681,5.748,12000000.0
2007-01-30 11:07:00,5.74927,5.7496,5.74789,5.74843,11000000.0
2007-01-30 11:08:00,5.74904,5.74951,5.74785,5.74817,22000000.0
2007-01-30 11:09:00,5.74873,5.74873,5.74784,5.74817,9000000.0
2007-01-30 11:10:00,5.74798,5.74924,5.74749,5.74894,16000000.0
2007-01-30 11:11:00,5.74847,5.74913,5.74794,5.74836,7000000.0
2007-01-30 11:12:00,5.74931,5.74931,5.74715,5.74795,15000000.0
2007-01-30 11:13:00,5.74846,5.74846,5.74628,5.74756,11000000.0
2007-01-30 11:14:00,5.74797,5.74797,5.74667,5.74667,18000000.0
2007-01-30 11:15:00,5.7464,5.74793,5.74636,5.74757,11000000.0
2007-01-30 11:16:00,5.7469,5.74827,5.7469,5.74774,13000000.0
2007-01-30 11:17:00,5.74851,5.74851,5.74637,5.74637,13000000.0
2007-01-30 11:18:00,5.74773,5.74773,5.74615,5.74633,9000000.0
2007-01-30 11:19:00,5.74628,5.74749,5.74528,5.74549,17000000.0
2007-01-30 11:20:00,5.74664,5.74718,5.74572,5.74705,14000000.0
2007-01-30 11:21:00,5.74661,5.74779,5.74574,5.74762,14000000.0
2007-01-30 11:22:00,5.7479,5.7479,5.74595,5.7476,22000000.0
2007-01-30 11:23:00,5.74603,5.74753,5.74603,5.74747,8000000.0
2007-01-30 11:24:00,5.74774,5.74831,5.74662,5.74831,18000000.0
2007-01-30 11:25:00,5.74795,5.74795,5.7463,5.74747,9000000.0
2007-01-30 11:26:00,5.74737,5.74779,5.74692,5.74728,15000000.0
2007-01-30 11:27:00,5.74664,5.74808,5.74663,5.74751,10000000.0
2007-01-30 11:28:00,5.74773,5.7483,5.74665,5.74765,13000000.0
2007-01-30 11:29:00,5.74753,5.74804,5.74719,5.74784,17000000.0
2007-01-30 11:30:00,5.74763,5.74792,5.7465,5.74789,13000000.0
2007-01-30 11:31:00,5.74778,5.74783,5.74671,5.74775,12000000.0
2007-01-30 11:32:00,5.74816,5.74823,5.74716,5.74786,20000000.0
2007-01-30 11:33:00,5.74699,5.74785,5.74588,5.74638,16000000.0
2007-01-30 11:34:00,5.74709,5.74796,5.74618,5.74731,13000000.0
2007-01-30 11:35:00,5.74735,5.74779,5.74577,5.74749,14000000.0
2007-01-30 11:36:00,5.74642,5.74703,5.74593,5.74628,11000000.0
2007-01-30 11:37:00,5.74599,5.74749,5.74599,5.7462,16000000.0
2007-01-30 11:38:00,5.7468,5.7468,5.74575,5.74669,8000000.0
2007-01-30 11:39:00,5.74675,5.74675,5.74567,5.74601,11000000.0
2007-01-30 11:40:00,5.74659,5.74752,5.74581,5.74699,12000000.0
2007-01-30 11:41:00,5.74709,5.74754,5.74622,5.74753,10000000.0
2007-01-30 11:42:00,5.74769,5.74798,5.74665,5.74752,10000000.0
2007-01-30 11:43:00,5.74755,5.74773,5.7458,5.74672,17000000.0
2007-01-30 11:44:00,5.74719,5.74719,5.74543,5.746,15000000.0
2007-01-30 11:45:00,5.74641,5.74641,5.74522,5.74533,16000000.0
2007-01-30 11:46:00,5.74528,5.74594,5.74488,5.74594,7000000.0
2007-01-30 11:47:00,5.74609,5.74622,5.74459,5.74513,16000000.0
2007-01-30 11:48:00,5.74528,5.74655,5.74483,5.74613,13000000.0
2007-01-30 11:49:00,5.74586,5.7464,5.74489,5.74605,10000000.0
2007-01-30 11:50:00,5.74584,5.74599,5.74473,5.74599,12000000.0
2007-01-30 11:51:00,5.74595,5.74636,5.74471,5.74564,14000000.0
2007-01-30 11:52:00,5.74496,5.74616,5.74449,5.74523,18000000.0
2007-01-30 11:53:00,5.74541,5.7467,5.74446,5.74527,16000000.0
2007-01-30 11:54:00,5.74652,5.74664,5.74578,5.74601,8000000.0
2007-01-30 11:55:00,5.74617,5.74697,5.74595,5.74697,8000000.0
2007-01-30 11:56:00,5.74628,5.74735,5.74605,5.74648,8000000.0
2007-01-30 11:57:00,5.74607,5.74719,5.74607,5.74719,11000000.0
2007-01-30 11:58:00,5.74686,5.74686,5.74535,5.74611,14000000.0
2007-01-30 11:59:00,5.7466,5.74802,5.7461,5.74748,11000000.0
2007-01-30 12:00:00,5.74784,5.74784,5.747,5.74778,15000000.0
2007-01-30 12:01:00,5.74715,5.74792,5.74613,5.74695,13000000.0
2007-01-30 12:02:00,5.74685,5.74784,5.7462,5.74697,15000000.0
2007-01-30 12:03:00,5.74677,5.74723,5.74566,5.74633,11000000.0
2007-01-30 12:04:00,5.74692,5.7471,5.7461,5.74637,9000000.0
2007-01-30 12:05:00,5.74783,5.74783,5.74603,5.74721,9000000.0
2007-01-30 12:06:00,5.74736,5.7474,5.74606,5.74692,15000000.0
2007-01-30 12:07:00,5.74708,5.74742,5.74653,5.74737,11000000.0
2007-01-30 12:08:00,5.74711,5.74799,5.74649,5.74689,8000000.0
2007-01-30 12:09:00,5.74698,5.74888,5.74684,5.74839,18000000.0
2007-01-30 12:10:00,5.74699,5.74876,5.74699,5.74844,14000000.0
2007-01-30 12:11:00,5.74828,5.74847,5.74769,5.74847,9000000.0
2007-01-30 12:12:00,5.74822,5.74877,5.74712,5.74829,18000000.0
2007-01-30 12:13:00,5.74819,5.74852,5.74753,5.74838,12000000.0
2007-01-30 12:14:00,5.7475,5.74835,5.74728,5.74802,10000000.0
2007-01-30 12:15:00,5.74793,5.74793,5.74746,5.74787,8000000.0
2007-01-30 12:16:00,5.74693,5.74872,5.74633,5.74872,14000000.0
2007-01-30 12:17:00,5.74869,5.74869,5.74733,5.74855,13000000.0
2007-01-30 12:18:00,5.74807,5.74827,5.74704,5.74704,10000000.0
2007-01-30 12:19:00,5.74838,5.74903,5.74712,5.74903,11000000.0
2007-01-30 12:20:00,5.74958,5.74958,5.74763,5.74874,8000000.0
2007-01-30 12:21:00,5.74799,5.74877,5.74743,5.74743,20000000.0
2007-01-30 12:22:00,5.7472,5.7482,5.7472,5.74751,14000000.0
2007-01-30 12:23:00,5.74723,5.74829,5.74665,5.74698,11000000.0
2007-01-30 12:24:00,5.74798,5.74817,5.74602,5.7473,17000000.0
2007-01-30 12:25:00,5.74738,5.74738,5.74534,5.74534,12000000.0
2007-01-30 12:26:00,5.74672,5.74678,5.7461,5.74641,7000000.0
2007-01-30 12:27:00,5.74578,5.74578,5.74487,5.74487,7000000.0
2007-01-30 12:28:00,5.7444,5.74556,5.74394,5.74556,19000000.0
2007-01-30 12:29:00,5.74541,5.74564,5.74445,5.74543,12000000.0
2007-01-30 12:30:00,5.74472,5.74605,5.74472,5.74605,10000000.0
2007-01-30 12:31:00,5.74573,5.74573,5.74422,5.74506,12000000.0
2007-01-30 12:32:00,5.74414,5.74511,5.74349,5.7447,12000000.0
2007-01-30 12:33:00,5.74474,5.74532,5.74331,5.74507,15000000.0
2007-01-30 12:34:00,5.74497,5.74505,5.74282,5.74293,12000000.0
2007-01-30 12:35:00,5.74396,5.7443,5.74264,5.74339,12000000.0
2007-01-30 12:36:00,5.7434,5.74454,5.74319,5.74404,15000000.0
2007-01-30 12:37:00,5.74385,5.74597,5.7437,5.74593,8000000.0
2007-01-30 12:38:00,5.74567,5.74567,5.74388,5.74522,15000000.0
2007-01-30 12:39:00,5.74537,5.74537,5.74346,5.7442,14000000.0
2007-01-30 12:40:00,5.74512,5.74597,5.74421,5.74597,18000000.0
2007-01-30 12:41:00,5.74591,5.74594,5.74472,5.74572,11000000.0
2007-01-30 12:42:00,5.74533,5.74648,5.74512,5.74648,17000000.0
2007-01-30 12:43:00,5.74609,5.74678,5.74563,5.74643,11000000.0
2007-01-30 12:44:00,5.74641,5.74732,5.74577,5.74659,13000000.0
2007-01-30 12:45:00,5.74648,5.74791,5.74641,5.74723,10000000.0
2007-01-30 12:46:00,5.74745,5.74803,5.74625,5.74724,20000000.0
2007-01-30 12:47:00,5.748,5.748,5.74631,5.74757,10000000.0
2007-01-30 12:48:00,5.74688,5.74772,5.74673,5.74686,10000000.0
2007-01-30 12:49:00,5.74703,5.74756,5.74551,5.74551,15000000.0
2007-01-30 12:50:00,5.74717,5.74884,5.7468,5.74763,14000000.0
2007-01-30 12:51:00,5.74901,5.74901,5.74737,5.74813,14000000.0
2007-01-30 12:52:00,5.7476,5.74843,5.74714,5.7472,9000000.0
2007-01-30 12:53:00,5.74832,5.74832,5.74724,5.74799,9000000.0
2007-01-30 12:54:00,5.74765,5.74776,5.74634,5.74634,20000000.0
2007-01-30 12:55:00,5.74696,5.74843,5.74683,5.74843,12000000.0
2007-01-30 12:56:00,5.74817,5.74817,5.74727,5.748,7000000.0
2007-01-30 12:57:00,5.74714,5.74772,5.74643,5.74769,13000000.0
2007-01-30 12:58:00,5.74762,5.74783,5.7464,5.74711,16000000.0
2007-01-30 12:59:00,5.74688,5.74802,5.74642,5.74802,14000000.0
2007-01-30 13:00:00,5.7484,5.7484,5.74634,5.7466,12000000.0
2007-01-30 13:01:00,5.7462,5.74794,5.7462,5.74789,17000000.0
2007-01-30 13:02:00,5.74798,5.74802,5.74663,5.74802,10000000.0
2007-01-30 13:03:00,5.74825,5.74892,5.74825,5.74853,22000000.0
2007-01-30 13:04:00,5.74835,5.74835,5.74751,5.74763,20000000.0
2007-01-30 13:05:00,5.74804,5.74852,5.74697,5.7471,14000000.0
2007-01-30 13:06:00,5.74763,5.74763,5.74628,5.74709,17000000.0
2007-01-30 13:07:00,5.74763,5.74816,5.74681,5.74709,22000000.0
2007-01-30 13:08:00,5.74655,5.7479,5.74655,5.74761,12000000.0
2007-01-30 13:09:00,5.74764,5.74845,5.74637,5.74637,12000000.0
2007-01-30 13:10:00,5.74649,5.74744,5.74623,5.74724,20000000.0
2007-01-30 13:11:00,5.74755,5.74771,5.74644,5.74761,12000000.0
2007-01-30 13:12:00,5.7475,5.74826,5.74708,5.74771,16000000.0
2007-01-30 13:13:00,5.74705,5.74705,5.74608,5.74618,14000000.0
2007-01-30 13:14:00,5.74659,5.74798,5.74595,5.74725,17000000.0
2007-01-30 13:15:00,5.74684,5.74724,5.74621,5.74621,7000000.0
2007-01-30 13:16:00,5.74631,5.74701,5.74631,5.7468,9000000.0
2007-01-30 13:17:00,5.74637,5.74681,5.74542,5.74542,15000000.0
2007-01-30 13:18:00,5.74614,5.74749,5.74614,5.74738,17000000.0
2007-01-30 13:19:00,5.74701,5.74749,5.74631,5.74734,15000000.0
2007-01-30 13:20:00,5.74746,5.74901,5.74714,5.74826,12000000.0
2007-01-30 13:21:00,5.74866,5.74873,5.74747,5.74858,24000000.0
2007-01-30 13:22:00,5.74788,5.74803,5.74633,5.74786,12000000.0
2007-01-30 13:23:00,5.74796,5.74803,5.74631,5.74631,12000000.0
2007-01-30 13:24:00,5.74733,5.74841,5.74658,5.74841,18000000.0
2007-01-30 13:25:00,5.7476,5.74814,5.74663,5.74743,12000000.0
2007-01-30 13:26:00,5.74796,5.74864,5.74682,5.74782,12000000.0
2007-01-30 13:27:00,5.74837,5.7487,5.7476,5.74817,9000000.0
2007-01-30 13:28:00,5.74742,5.74828,5.7469,5.74828,15000000.0
2007-01-30 13:29:00,5.74747,5.74852,5.74658,5.74758,14000000.0
2007-01-30 13:30:00,5.74747,5.74854,5.74734,5.74854,11000000.0
2007-01-30 13:31:00,5.74855,5.74855,5.74708,5.74842,11000000.0
2007-01-30 13:32:00,5.74861,5.74861,5.747,5.74797,8000000.0
2007-01-30 13:33:00,5.74795,5.74873,5.74697,5.7487,14000000.0
2007-01-30 13:34:00,5.74846,5.74878,5.74755,5.74878,11000000.0
2007-01-30 13:35:00,5.74846,5.74887,5.74719,5.7474,16000000.0
2007-01-30 13:36:00,5.7486,5.74889,5.74792,5.74799,8000000.0
2007-01-30 13:37:00,5.74847,5.749,5.74688,5.74696,17000000.0
2007-01-30 13:38:00,5.74797,5.74846,5.74656,5.74833,14000000.0
2007-01-30 13:39:00,5.7485,5.74857,5.7469,5.74805,10000000.0
2007-01-30 13:40:00,5.74772,5.74792,5.74659,5.74751,8000000.0
2007-01-30 13:41:00,5.74738,5.74738,5.74568,5.74631,11000000.0
2007-01-30 13:42:00,5.74582,5.74743,5.7457,5.7459,14000000.0
2007-01-30 13:43:00,5.74605,5.74662,5.74545,5.74657,11000000.0
2007-01-30 13:44:00,5.74637,5.74701,5.74576,5.74674,11000000.0
2007-01-30 13:45:00,5.74757,5.74783,5.74607,5.74747,14000000.0
2007-01-30 13:46:00,5.74752,5.7481,5.74676,5.7481,11000000.0
2007-01-30 13:47:00,5.74772,5.7484,5.74679,5.74773,13000000.0
2007-01-30 13:48:00,5.74783,5.74783,5.74647,5.74768,14000000.0
2007-01-30 13:49:00,5.74774,5.74801,5.74684,5.74801,12000000.0
2007-01-30 13:50:00,5.74808,5.74808,5.74702,5.7478,16000000.0
2007-01-30 13:51:00,5.74719,5.74852,5.74719,5.74805,14000000.0
2007-01-30 13:52:00,5.74884,5.74891,5.74712,5.74834,10000000.0
2007-01-30 13:53:00,5.74656,5.74761,5.74651,5.74727,10000000.0
2007-01-30 13:54:00,5.74736,5.74773,5.74626,5.74773,8000000.0
2007-01-30 13:55:00,5.74807,5.74815,5.74713,5.74812,13000000.0
2007-01-30 13:56:00,5.74805,5.74844,5.74674,5.74776,17000000.0
2007-01-30 13:57:00,5.74748,5.74801,5.7462,5.74739,13000000.0
2007-01-30 13:58:00,5.74816,5.74831,5.74648,5.7473,7000000.0
2007-01-30 13:59:00,5.74719,5.74788,5.74646,5.74738,9000000.0
2007-01-30 14:00:00,5.74815,5.74815,5.74541,5.74563,7000000.0
2007-01-30 14:01:00,5.74654,5.74677,5.74558,5.74677,11000000.0
2007-01-30 14:02:00,5.74646,5.74646,5.7445,5.74572,19000000.0
2007-01-30 14:03:00,5.74588,5.7465,5.74465,5.74606,13000000.0
2007-01-30 14:04:00,5.74576,5.7465,5.74486,5.74576,22000000.0
2007-01-30 14:05:00,5.74592,5.74615,5.74501,5.74575,17000000.0
2007-01-30 14:06:00,5.74529,5.74599,5.74515,5.74599,11000000.0
2007-01-30 14:07:00,5.74632,5.7464,5.74539,5.74539,9000000.0
2007-01-30 14:08:00,5.7453,5.74613,5.74475,5.74558,11000000.0
2007-01-30 14:09:00,5.74494,5.74659,5.74494,5.74629,12000000.0
2007-01-30 14:10:00,5.74608,5.74635,5.74492,5.74616,13000000.0
2007-01-30 14:11:00,5.74566,5.74654,5.74495,5.74544,14000000.0
2007-01-30 14:12:00,5.74662,5.74705,5.74519,5.74699,11000000.0
2007-01-30 14:13:00,5.74632,5.74741,5.74589,5.74741,11000000.0
2007-01-30 14:14:00,5.74762,5.74785,5.74703,5.74785,7000000.0
2007-01-30 14:15:00,5.74776,5.74809,5.74662,5.74792,14000000.0
2007-01-30 14:16:00,5.74701,5.74845,5.74658,5.74767,13000000.0
2007-01-30 14:17:00,5.74688,5.74731,5.74474,5.74595,22000000.0
2007-01-30 14:18:00,5.74537,5.74728,5.74472,5.74715,15000000.0
2007-01-30 14:19:00,5.74577,5.74692,5.74474,5.74591,12000000.0
2007-01-30 14:20:00,5.74552,5.74671,5.74542,5.74671,7000000.0
2007-01-30 14:21:00,5.74656,5.74656,5.74517,5.74628,13000000.0
2007-01-30 14:22:00,5.74677,5.74677,5.7453,5.74533,8000000.0
2007-01-30 14:23:00,5.74511,5.74657,5.74494,5.74581,11000000.0
2007-01-30 14:24:00,5.74545,5.74635,5.74514,5.7461,13000000.0
2007-01-30 14:25:00,5.74631,5.74631,5.7447,5.74543,15000000.0
2007-01-30 14:26:00,5.74538,5.74619,5.74491,5.74604,8000000.0
2007-01-30 14:27:00,5.74748,5.74748,5.74596,5.7469,10000000.0
2007-01-30 14:28:00,5.74705,5.74756,5.74544,5.74683,11000000.0
2007-01-30 14:29:00,5.74642,5.74703,5.74539,5.74703,21000000.0
2007-01-30 14:30:00,5.74658,5.74664,5.74551,5.74566,11000000.0
2007-01-30 14:31:00,5.74659,5.74681,5.74487,5.74552,17000000.0
2007-01-30 14:32:00,5.74561,5.74646,5.74561,5.74596,15000000.0
2007-01-30 14:33:00,5.74567,5.74642,5.74479,5.74479,8000000.0
2007-01-30 14:34:00,5.74575,5.74689,5.74554,5.74667,9000000.0
2007-01-30 14:35:00,5.74612,5.74632,5.74491,5.74498,11000000.0
2007-01-30 14:36:00,5.74498,5.74556,5.74452,5.74556,15000000.0
2007-01-30 14:37:00,5.74577,5.74644,5.74504,5.7458,8000000.0
2007-01-30 14:38:00,5.74448,5.74567,5.74399,5.74419,10000000.0
2007-01-30 14:39:00,5.7443,5.74486,5.74335,5.74403,19000000.0
2007-01-30 14:40:00,5.74308,5.74417,5.74223,5.74257,15000000.0
2007-01-30 14:41:00,5.74366,5.74399,5.74186,5.74392,15000000.0
2007-01-30 14:42:00,5.74321,5.74542,5.74313,5.74353,17000000.0
2007-01-30 14:43:00,5.74372,5.74396,5.74219,5.74265,15000000.0
2007-01-30 14:44:00,5.74109,5.74248,5.74022,5.74248,15000000.0
2007-01-30 14:45:00,5.74297,5.74297,5.74112,5.74189,9000000.0
2007-01-30 14:46:00,5.74226,5.74235,5.74094,5.74235,11000000.0
2007-01-30 14:47:00,5.74248,5.74338,5.74153,5.74338,12000000.0
2007-01-30 14:48:00,5.74286,5.74333,5.74131,5.74307,12000000.0
2007-01-30 14:49:00,5.74281,5.74353,5.74204,5.74287,12000000.0
2007-01-30 14:50:00,5.74276,5.74276,5.73957,5.7398,15000000.0
2007-01-30 14:51:00,5.74012,5.74012,5.73844,5.73844,10000000.0
2007-01-30 14:52:00,5.73877,5.73942,5.73775,5.73904,13000000.0
2007-01-30 14:53:00,5.73953,5.73977,5.73774,5.73835,13000000.0
2007-01-30 14:54:00,5.73772,5.73822,5.73673,5.7368,9000000.0
2007-01-30 14:55:00,5.73558,5.73798,5.73558,5.73718,16000000.0
2007-01-30 14:56:00,5.73792,5.73825,5.73692,5.73692,15000000.0
2007-01-30 14:57:00,5.7369,5.73834,5.7369,5.73809,15000000.0
2007-01-30 14:58:00,5.73766,5.73812,5.73679,5.7379,11000000.0
2007-01-30 14:59:00,5.73779,5.73779,5.73608,5.73631,14000000.0
2007-01-30 15:00:00,5.73697,5.73776,5.73603,5.73775,18000000.0
2007-01-30 15:01:00,5.73782,5.73906,5.73687,5.73906,12000000.0
2007-01-30 15:02:00,5.73984,5.73984,5.73817,5.73887,7000000.0
2007-01-30 15:03:00,5.73931,5.73944,5.73826,5.73901,18000000.0
2007-01-30 15:04:00,5.73946,5.74003,5.73841,5.73933,21000000.0
2007-01-30 15:05:00,5.73949,5.74042,5.73916,5.73985,13000000.0
2007-01-30 15:06:00,5.7395,5.74026,5.73797,5.73797,14000000.0
2007-01-30 15:07:00,5.7393,5.73954,5.73787,5.73916,22000000.0
2007-01-30 15:08:00,5.73969,5.73969,5.73841,5.7396,10000000.0
2007-01-30 15:09:00,5.73917,5.73932,5.73816,5.73896,9000000.0
2007-01-30 15:10:00,5.73764,5.73902,5.73764,5.73795,14000000.0
2007-01-30 15:11:00,5.73836,5.73914,5.73775,5.7383,12000000.0
2007-01-30 15:12:00,5.73886,5.73997,5.7382,5.73997,13000000.0
2007-01-30 15:13:00,5.73896,5.7393,5.73787,5.73864,12000000.0
2007-01-30 15:14:00,5.73963,5.74123,5.73951,5.74123,10000000.0
2007-01-30 15:15:00,5.74131,5.74131,5.73934,5.73943,16000000.0
2007-01-30 15:16:00,5.73897,5.74053,5.73838,5.73992,15000000.0
2007-01-30 15:17:00,5.73976,5.73998,5.73869,5.73966,14000000.0
2007-01-30 15:18:00,5.73952,5.7401,5.73841,5.73964,12000000.0
2007-01-30 15:19:00,5.74037,5.74037,5.73876,5.73985,11000000.0
2007-01-30 15:20:00,5.73903,5.74005,5.73903,5.73922,14000000.0
2007-01-30 15:21:00,5.73914,5.74014,5.7389,5.739,14000000.0
2007-01-30 15:22:00,5.74021,5.74026,5.73918,5.73967,10000000.0
2007-01-30 15:23:00,5.7397,5.74124,5.73952,5.74087,11000000.0
2007-01-30 15:24:00,5.74118,5.74118,5.74036,5.74101,10000000.0
2007-01-30 15:25:00,5.7413,5.7413,5.73987,5.74032,16000000.0
2007-01-30 15:26:00,5.74055,5.74308,5.74055,5.74268,15000000.0
2007-01-30 15:27:00,5.74369,5.74369,5.74212,5.74341,10000000.0
2007-01-30 15:28:00,5.7434,5.7435,5.74242,5.74287,11000000.0
2007-01-30 15:29:00,5.74227,5.74273,5.74154,5.74189,19000000.0
2007-01-30 15:30:00,5.74273,5.74273,5.74173,5.74229,10000000.0
2007-01-30 15:31:00,5.74216,5.74265,5.74189,5.74209,14000000.0
2007-01-30 15:32:00,5.74191,5.74318,5.7416,5.74283,12000000.0
2007-01-30 15:33:00,5.74262,5.74334,5.74219,5.74304,20000000.0
2007-01-30 15:34:00,5.74355,5.74358,5.74166,5.74186,12000000.0
2007-01-30 15:35:00,5.74245,5.74299,5.7405,5.74159,12000000.0
2007-01-30 15:36:00,5.74101,5.74101,5.73825,5.73879,10000000.0
2007-01-30 15:37:00,5.73866,5.73914,5.73745,5.73887,10000000.0
2007-01-30 15:38:00,5.73976,5.74082,5.73898,5.74017,13000000.0
2007-01-30 15:39:00,5.74027,5.74178,5.73983,5.74178,7000000.0
2007-01-30 15:40:00,5.74031,5.74261,5.74019,5.74261,10000000.0
2007-01-30 15:41:00,5.74289,5.74289,5.74063,5.74063,9000000.0
2007-01-30 15:42:00,5.7416,5.74228,5.74085,5.74212,13000000.0
2007-01-30 15:43:00,5.74225,5.74283,5.74108,5.7417,16000000.0
2007-01-30 15:44:00,5.74267,5.74333,5.74132,5.74302,14000000.0
2007-01-30 15:45:00,5.74312,5.7439,5.74189,5.74323,15000000.0
2007-01-30 15:46:00,5.74365,5.7439,5.74214,5.74221,13000000.0
2007-01-30 15:47:00,5.74328,5.74356,5.74216,5.74319,9000000.0
2007-01-30 15:48:00,5.74299,5.74357,5.74173,5.74318,21000000.0
2007-01-30 15:49:00,5.7431,5.74324,5.74171,5.74181,23000000.0
2007-01-30 15:50:00,5.74289,5.74289,5.74142,5.74277,12000000.0
2007-01-30 15:51:00,5.74193,5.74224,5.74109,5.7414,19000000.0
2007-01-30 15:52:00,5.74202,5.74351,5.74132,5.74283,15000000.0
2007-01-30 15:53:00,5.74357,5.74374,5.7422,5.7422,14000000.0
2007-01-30 15:54:00,5.74229,5.74333,5.74163,5.7423,15000000.0
2007-01-30 15:55:00,5.7419,5.74335,5.7419,5.74249,12000000.0
2007-01-30 15:56:00,5.74333,5.74396,5.74276,5.74365,18000000.0
2007-01-30 15:57:00,5.74492,5.74492,5.74352,5.7445,10000000.0
2007-01-30 15:58:00,5.74502,5.74515,5.74375,5.74514,22000000.0
2007-01-30 15:59:00,5.7451,5.74571,5.74345,5.7441,12000000.0
2007-01-30 16:00:00,5.74535,5.74537,5.74416,5.7452,12000000.0
2007-01-30 16:01:00,5.74529,5.74529,5.74299,5.74441,12000000.0
2007-01-30 16:02:00,5.74474,5.74499,5.74342,5.74476,13000000.0
2007-01-30 16:03:00,5.74474,5.74483,5.74307,5.74472,13000000.0
2007-01-30 16:04:00,5.74352,5.74503,5.74352,5.74459,11000000.0
2007-01-30 16:05:00,5.74495,5.74521,5.74454,5.74475,9000000.0
2007-01-30 16:06:00,5.74483,5.74542,5.74442,5.74455,14000000.0
2007-01-30 16:07:00,5.74448,5.74508,5.74338,5.74469,15000000.0
2007-01-30 16:08:00,5.74471,5.74471,5.74297,5.74297,15000000.0
2007-01-30 16:09:00,5.74316,5.74414,5.74279,5.74393,17000000.0
2007-01-30 16:10:00,5.74364,5.74364,5.7426,5.74348,14000000.0
2007-01-30 16:11:00,5.74452,5.74473,5.74245,5.74438,9000000.0
2007-01-30 16:12:00,5.74472,5.74511,5.74377,5.74443,15000000.0
2007-01-30 16:13:00,5.74501,5.7455,5.74393,5.74542,14000000.0
2007-01-30 16:14:00,5.7452,5.74556,5.74416,5.74416,12000000.0
2007-01-30 16:15:00,5.74539,5.74571,5.7444,5.74567,14000000.0
2007-01-30 16:16:00,5.74593,5.7468,5.74506,5.74541,13000000.0
2007-01-30 16:17:00,5.74694,5.74694,5.74528,5.74602,18000000.0
2007-01-30 16:18:00,5.74556,5.747,5.74532,5.74653,13000000.0
2007-01-30 16:19:00,5.74535,5.74629,5.74461,5.74576,8000000.0
2007-01-30 16:20:00,5.74523,5.74587,5.74406,5.74587,13000000.0
2007-01-30 16:21:00,5.74539,5.74556,5.74399,5.74502,12000000.0
2007-01-30 16:22:00,5.74544,5.74544,5.74329,5.74515,11000000.0
2007-01-30 16:23:00,5.74399,5.7445,5.74364,5.7443,14000000.0
2007-01-30 16:24:00,5.74403,5.74509,5.74291,5.74495,15000000.0
2007-01-30 16:25:00,5.74427,5.74547,5.74394,5.74547,11000000.0
2007-01-30 16:26:00,5.74531,5.74554,5.74439,5.74439,8000000.0
2007-01-30 16:27:00,5.7443,5.74598,5.7443,5.74588,10000000.0
2007-01-30 16:28:00,5.74576,5.74633,5.74485,5.7461,15000000.0
2007-01-30 16:29:00,5.74592,5.74592,5.74516,5.74518,7000000.0
2007-01-30 16:30:00,5.74597,5.74657,5.7446,5.74657,16000000.0
2007-01-30 16:31:00,5.74659,5.74698,5.74556,5.74683,14000000.0
2007-01-30 16:32:00,5.74688,5.74688,5.7451,5.74519,7000000.0
2007-01-30 16:33:00,5.7466,5.7466,5.74516,5.74544,8000000.0
2007-01-30 16:34:00,5.7471,5.7471,5.745,5.74521,8000000.0
2007-01-30 16:35:00,5.74557,5.74626,5.74494,5.74626,9000000.0
2007-01-30 16:36:00,5.74657,5.74704,5.74527,5.74629,13000000.0
2007-01-30 16:37:00,5.74575,5.74589,5.74453,5.74493,18000000.0
2007-01-30 16:38:00,5.74533,5.74544,5.74353,5.74405,18000000.0
2007-01-30 16:39:00,5.74316,5.74463,5.74311,5.74463,20000000.0
2007-01-30 16:40:00,5.74428,5.74475,5.74277,5.74429,13000000.0
2007-01-30 16:41:00,5.74548,5.74548,5.74389,5.74461,20000000.0
2007-01-30 16:42:00,5.74455,5.74559,5.74351,5.74351,18000000.0
2007-01-30 16:43:00,5.74477,5.74527,5.74408,5.74524,15000000.0
2007-01-30 16:44:00,5.74508,5.74508,5.74353,5.74499,20000000.0
2007-01-30 16:45:00,5.74515,5.7458,5.74442,5.74542,13000000.0
2007-01-30 16:46:00,5.7452,5.74584,5.74414,5.74542,15000000.0
2007-01-30 16:47:00,5.74674,5.74777,5.74623,5.74773,8000000.0
2007-01-30 16:48:00,5.74762,5.74793,5.74669,5.74772,11000000.0
2007-01-30 16:49:00,5.74565,5.7475,5.74498,5.7457,12000000.0
2007-01-30 16:50:00,5.74736,5.74786,5.74561,5.74711,15000000.0
2007-01-30 16:51:00,5.74643,5.74744,5.7457,5.74628,18000000.0
2007-01-30 16:52:00,5.74793,5.74814,5.74625,5.74745,14000000.0
2007-01-30 16:53:00,5.74759,5.74759,5.74662,5.74699,8000000.0
2007-01-30 16:54:00,5.74719,5.74775,5.74622,5.74775,11000000.0
2007-01-30 16:55:00,5.74795,5.74846,5.74643,5.7484,12000000.0
2007-01-30 16:56:00,5.74777,5.7498,5.74743,5.74967,10000000.0
2007-01-30 16:57:00,5.74904,5.74904,5.74733,5.74883,8000000.0
2007-01-30 16:58:00,5.74902,5.7495,5.74704,5.74853,9000000.0
2007-01-30 16:59:00,5.74884,5.74973,5.74739,5.7497,13000000.0
2007-01-30 17:00:00,5.74992,5.75,5.74905,5.74938,11000000.0
2007-01-30 17:01:00,5.74892,5.74924,5.74713,5.74838,12000000.0
2007-01-30 17:02:00,5.7475,5.74843,5.74634,5.74728,10000000.0
2007-01-30 17:03:00,5.74744,5.74744,5.74594,5.74727,16000000.0
2007-01-30 17:04:00,5.74679,5.74774,5.74596,5.747,13000000.0
2007-01-30 17:05:00,5.74656,5.74715,5.74504,5.74514,16000000.0
2007-01-30 17:06:00,5.746,5.74685,5.74536,5.74648,12000000.0
2007-01-30 17:07:00,5.74704,5.74722,5.74554,5.74677,8000000.0
2007-01-30 17:08:00,5.74725,5.74748,5.74568,5.74748,21000000.0
2007-01-30 17:09:00,5.74647,5.74712,5.74572,5.7461,16000000.0
2007-01-30 17:10:00,5.7468,5.7468,5.7448,5.7448,11000000.0
2007-01-30 17:11:00,5.74559,5.74627,5.74491,5.74582,11000000.0
2007-01-30 17:12:00,5.74538,5.74605,5.7449,5.74597,9000000.0
2007-01-30 17:13:00,5.74609,5.74609,5.74415,5.74539,9000000.0
2007-01-30 17:14:00,5.74345,5.74531,5.74343,5.74373,17000000.0
2007-01-30 17:15:00,5.74509,5.74542,5.74403,5.74417,11000000.0
2007-01-30 17:16:00,5.74435,5.74487,5.74355,5.74456,15000000.0
2007-01-30 17:17:00,5.74479,5.74479,5.74351,5.74457,13000000.0
2007-01-30 17:18:00,5.74515,5.74515,5.74317,5.74317,15000000.0
2007-01-30 17:19:00,5.74468,5.74513,5.74323,5.74346,17000000.0
2007-01-30 17:20:00,5.74473,5.74473,5.74311,5.74429,12000000.0
2007-01-30 17:21:00,5.7451,5.74591,5.74426,5.74576,7000000.0
2007-01-30 17:22:00,5.74706,5.74706,5.74533,5.74648,14000000.0
2007-01-30 17:23:00,5.74619,5.74677,5.7453,5.74677,13000000.0
2007-01-30 17:24:00,5.74666,5.74675,5.74523,5.74523,9000000.0
2007-01-30 17:25:00,5.74622,5.74731,5.74556,5.74731,11000000.0
2007-01-30 17:26:00,5.74659,5.74737,5.74531,5.74615,16000000.0
2007-01-30 17:27:00,5.74808,5.7487,5.74678,5.74787,9000000.0
2007-01-30 17:28:00,5.74722,5.74908,5.74708,5.74753,15000000.0
2007-01-30 17:29:00,5.74717,5.7487,5.74717,5.7487,11000000.0
2007-01-30 17:30:00,5.74883,5.74883,5.74737,5.74753,19000000.0
2007-01-30 17:31:00,5.74812,5.74821,5.74731,5.74752,11000000.0
2007-01-30 17:32:00,5.74854,5.74891,5.74718,5.74891,9000000.0
2007-01-30 17:33:00,5.74764,5.74881,5.7473,5.74881,10000000.0
2007-01-30 17:34:00,5.74869,5.74905,5.74728,5.74803,14000000.0
2007-01-30 17:35:00,5.74798,5.74846,5.74681,5.74841,13000000.0
2007-01-30 17:36:00,5.74836,5.74836,5.74747,5.74788,11000000.0
2007-01-30 17:37:00,5.74731,5.75077,5.74731,5.74949,15000000.0
2007-01-30 17:38:00,5.74966,5.75078,5.74839,5.74953,17000000.0
2007-01-30 17:39:00,5.74918,5.74946,5.74766,5.74889,8000000.0
2007-01-30 17:40:00,5.74944,5.74965,5.74813,5.74819,12000000.0
2007-01-30 17:41:00,5.74878,5.74908,5.74708,5.74876,21000000.0
2007-01-30 17:42:00,5.74875,5.74902,5.74666,5.74788,13000000.0
2007-01-30 17:43:00,5.74636,5.7479,5.7459,5.74681,11000000.0
2007-01-30 17:44:00,5.74717,5.74726,5.74587,5.7472,19000000.0
2007-01-30 17:45:00,5.74745,5.74763,5.74633,5.74653,10000000.0
2007-01-30 17:46:00,5.74637,5.74734,5.74569,5.74701,13000000.0
2007-01-30 17:47:00,5.74684,5.74708,5.74624,5.74685,9000000.0
2007-01-30 17:48:00,5.74741,5.74752,5.74617,5.7474,14000000.0
2007-01-30 17:49:00,5.74688,5.74801,5.74641,5.74801,14000000.0
2007-01-30 17:50:00,5.74751,5.74855,5.74635,5.74635,17000000.0
2007-01-30 17:51:00,5.74619,5.74757,5.74612,5.74684,13000000.0
2007-01-30 17:52:00,5.74639,5.74771,5.74618,5.74698,24000000.0
2007-01-30 17:53:00,5.7468,5.7469,5.74529,5.74587,16000000.0
2007-01-30 17:54:00,5.74636,5.74659,5.74543,5.74599,16000000.0
2007-01-30 17:55:00,5.7457,5.74602,5.74461,5.74574,13000000.0
2007-01-30 17:56:00,5.74407,5.74617,5.74407,5.74617,15000000.0
2007-01-30 17:57:00,5.74556,5.74659,5.74494,5.74659,10000000.0
2007-01-30 17:58:00,5.74592,5.74658,5.74501,5.7456,15000000.0
2007-01-30 17:59:00,5.74656,5.74764,5.74568,5.74714,13000000.0
2007-01-30 18:00:00,5.74707,5.74829,5.74632,5.74829,7000000.0
2007-01-30 18:01:00,5.74731,5.74822,5.74621,5.74696,18000000.0
2007-01-30 18:02:00,5.74742,5.74767,5.74597,5.74614,17000000.0
2007-01-30 18:03:00,5.74582,5.74673,5.7452,5.74656,16000000.0
2007-01-30 18:04:00,5.74604,5.74621,5.74496,5.74611,14000000.0
2007-01-30 18:05:00,5.74546,5.74667,5.74496,5.74591,13000000.0
2007-01-30 18:06:00,5.74617,5.74736,5.74575,5.74621,18000000.0
2007-01-30 18:07:00,5.74688,5.74732,5.74584,5.74732,12000000.0
2007-01-30 18:08:00,5.74616,5.74767,5.74616,5.74766,18000000.0
2007-01-30 18:09:00,5.74678,5.74705,5.74532,5.74655,12000000.0
2007-01-30 18:10:00,5.74666,5.74773,5.74557,5.74773,13000000.0
2007-01-30 18:11:00,5.7477,5.74776,5.74669,5.74773,10000000.0
2007-01-30 18:12:00,5.74708,5.74731,5.74615,5.74713,11000000.0
2007-01-30 18:13:00,5.74733,5.74733,5.74515,5.74624,14000000.0
2007-01-30 18:14:00,5.7467,5.747,5.74611,5.74662,10000000.0
2007-01-30 18:15:00,5.74782,5.74875,5.74743,5.74812,10000000.0
2007-01-30 18:16:00,5.74896,5.74953,5.7484,5.74934,9000000.0
2007-01-30 18:17:00,5.74943,5.74966,5.74805,5.74908,18000000.0
2007-01-30 18:18:00,5.7494,5.75054,5.74898,5.7504,14000000.0
2007-01-30 18:19:00,5.75052,5.75233,5.74993,5.75233,10000000.0
2007-01-30 18:20:00,5.75155,5.75161,5.74991,5.75081,15000000.0
2007-01-30 18:21:00,5.75058,5.75058,5.74839,5.75037,18000000.0
2007-01-30 18:22:00,5.75002,5.75002,5.74822,5.74939,14000000.0
2007-01-30 18:23:00,5.74934,5.74952,5.7483,5.74903,7000000.0
2007-01-30 18:24:00,5.75025,5.75051,5.74849,5.74996,9000000.0
2007-01-30 18:25:00,5.74855,5.74996,5.74855,5.74972,13000000.0
2007-01-30 18:26:00,5.7493,5.74977,5.74835,5.74863,16000000.0
2007-01-30 18:27:00,5.74895,5.74952,5.74736,5.74818,14000000.0
2007-01-30 18:28:00,5.74874,5.7491,5.74758,5.7491,13000000.0
2007-01-30 18:29:00,5.74864,5.74893,5.74784,5.74798,11000000.0
2007-01-30 18:30:00,5.74777,5.74929,5.74777,5.74929,16000000.0
2007-01-30 18:31:00,5.74861,5.74885,5.74716,5.74878,12000000.0
2007-01-30 18:32:00,5.74814,5.74844,5.74671,5.74671,11000000.0
2007-01-30 18:33:00,5.74785,5.74819,5.7465,5.7465,13000000.0
2007-01-30 18:34:00,5.74687,5.74826,5.74629,5.74746,13000000.0
2007-01-30 18:35:00,5.74717,5.74781,5.74607,5.74738,18000000.0
2007-01-30 18:36:00,5.74739,5.74773,5.74614,5.74738,18000000.0
2007-01-30 18:37:00,5.74657,5.74723,5.746,5.74709,18000000.0
2007-01-30 18:38:00,5.74756,5.74756,5.74578,5.74684,11000000.0
2007-01-30 18:39:00,5.74682,5.74823,5.74629,5.74823,11000000.0
2007-01-30 18:40:00,5.74747,5.74794,5.74688,5.74775,14000000.0
2007-01-30 18:41:00,5.74681,5.74752,5.74649,5.74711,16000000.0
2007-01-30 18:42:00,5.74732,5.74806,5.74596,5.74596,14000000.0
2007-01-30 18:43:00,5.7477,5.74816,5.7472,5.74761,10000000.0
2007-01-30 18:44:00,5.74771,5.74844,5.74704,5.74831,13000000.0
2007-01-30 18:45:00,5.74901,5.74919,5.74828,5.74919,13000000.0
2007-01-30 18:46:00,5.74899,5.74959,5.74754,5.74767,12000000.0
2007-01-30 18:47:00,5.7479,5.74935,5.74775,5.74871,14000000.0
2007-01-30 18:48:00,5.74925,5.75053,5.74873,5.7496,15000000.0
2007-01-30 18:49:00,5.74912,5.74981,5.74827,5.74937,12000000.0
2007-01-30 18:50:00,5.74959,5.74983,5.74837,5.74924,9000000.0
2007-01-30 18:51:00,5.74903,5.74945,5.74829,5.7491,17000000.0
2007-01-30 18:52:00,5.74934,5.74949,5.74782,5.74904,9000000.0
2007-01-30 18:53:00,5.74806,5.74832,5.74655,5.74743,14000000.0
2007-01-30 18:54:00,5.7477,5.74849,5.74665,5.74695,14000000.0
2007-01-30 18:55:00,5.7482,5.74855,5.74766,5.74795,10000000.0
2007-01-30 18:56:00,5.74842,5.75005,5.74816,5.74859,16000000.0
2007-01-30 18:57:00,5.74959,5.75062,5.7488,5.74959,17000000.0
2007-01-30 18:58:00,5.74987,5.74987,5.74793,5.74859,14000000.0
2007-01-30 18:59:00,5.74811,5.74954,5.74788,5.74902,14000000.0
2007-01-30 19:00:00,5.74797,5.74893,5.74731,5.74782,15000000.0
2007-01-30 19:01:00,5.74817,5.74894,5.74732,5.74894,15000000.0
2007-01-30 19:02:00,5.74885,5.74885,5.74734,5.74734,14000000.0
2007-01-30 19:03:00,5.74834,5.74834,5.74697,5.74793,14000000.0
2007-01-30 19:04:00,5.74682,5.74784,5.7464,5.74784,12000000.0
2007-01-30 19:05:00,5.74781,5.74814,5.74633,5.74814,15000000.0
2007-01-30 19:06:00,5.74749,5.74778,5.74637,5.74637,16000000.0
2007-01-30 19:07:00,5.7462,5.74847,5.7462,5.74847,20000000.0
2007-01-30 19:08:00,5.74821,5.74821,5.74595,5.74595,8000000.0
2007-01-30 19:09:00,5.74569,5.7471,5.74569,5.74699,17000000.0
2007-01-30 19:10:00,5.74642,5.74728,5.74618,5.74643,9000000.0
2007-01-30 19:11:00,5.74722,5.74758,5.74606,5.74606,16000000.0
2007-01-30 19:12:00,5.74617,5.74725,5.74592,5.74683,13000000.0
2007-01-30 19:13:00,5.74597,5.74774,5.74597,5.7463,10000000.0
2007-01-30 19:14:00,5.74699,5.74811,5.74625,5.74811,20000000.0
2007-01-30 19:15:00,5.74716,5.74794,5.7461,5.74613,12000000.0
2007-01-30 19:16:00,5.74778,5.74812,5.7467,5.74812,8000000.0
2007-01-30 19:17:00,5.74827,5.74827,5.74678,5.74734,18000000.0
2007-01-30 19:18:00,5.74707,5.74805,5.74677,5.74792,11000000.0
2007-01-30 19:19:00,5.74751,5.74827,5.74653,5.74769,12000000.0
2007-01-30 19:20:00,5.74757,5.74783,5.7466,5.74673,14000000.0
2007-01-30 19:21:00,5.74645,5.74794,5.74607,5.74612,13000000.0
2007-01-30 19:22:00,5.74637,5.74776,5.74609,5.74766,12000000.0
2007-01-30 19:23:00,5.74675,5.74797,5.74615,5.74649,14000000.0
2007-01-30 19:24:00,5.74619,5.74761,5.74599,5.74723,19000000.0
2007-01-30 19:25:00,5.74696,5.74732,5.74566,5.74585,8000000.0
2007-01-30 19:26:00,5.74605,5.74702,5.74564,5.74576,7000000.0
2007-01-30 19:27:00,5.74616,5.74735,5.74597,5.74643,20000000.0
2007-01-30 19:28:00,5.74687,5.74687,5.74537,5.74612,17000000.0
2007-01-30 19:29:00,5.74608,5.74668,5.7455,5.74571,10000000.0
2007-01-30 19:30:00,5.74653,5.74665,5.74549,5.74663,15000000.0
2007-01-30 19:31:00,5.74596,5.74678,5.74539,5.74579,11000000.0
2007-01-30 19:32:00,5.74561,5.74675,5.74543,5.74629,9000000.0
2007-01-30 19:33:00,5.7472,5.7472,5.7455,5.74669,14000000.0
2007-01-30 19:34:00,5.74548,5.747,5.74548,5.74678,17000000.0
2007-01-30 19:35:00,5.74706,5.74707,5.74586,5.74707,8000000.0
2007-01-30 19:36:00,5.74728,5.74777,5.74645,5.74645,15000000.0
2007-01-30 19:37:00,5.74625,5.7467,5.74578,5.74578,8000000.0
2007-01-30 19:38:00,5.74537,5.74658,5.74522,5.74658,15000000.0
2007-01-30 19:39:00,5.74687,5.7474,5.7459,5.74689,17000000.0
2007-01-30 19:40:00,5.74698,5.74698,5.74525,5.74617,16000000.0
2007-01-30 19:41:00,5.74665,5.74665,5.74556,5.74556,11000000.0
2007-01-30 19:42:00,5.74551,5.74623,5.74493,5.74571,15000000.0
2007-01-30 19:43:00,5.7459,5.74686,5.74556,5.74628,14000000.0
2007-01-30 19:44:00,5.74554,5.74643,5.745,5.74554,14000000.0
2007-01-30 19:45:00,5.74521,5.74625,5.74455,5.74542,15000000.0
2007-01-30 19:46:00,5.74548,5.74657,5.74521,5.74637,15000000.0
2007-01-30 19:47:00,5.74631,5.74667,5.74474,5.74474,16000000.0
2007-01-30 19:48:00,5.7448,5.74678,5.7448,5.74598,16000000.0
2007-01-30 19:49:00,5.74564,5.74599,5.74492,5.74599,8000000.0
2007-01-30 19:50:00,5.74654,5.74685,5.74543,5.74543,9000000.0
2007-01-30 19:51:00,5.74516,5.74708,5.74492,5.74708,19000000.0
2007-01-30 19:52:00,5.74591,5.74664,5.7454,5.7454,11000000.0
2007-01-30 19:53:00,5.74558,5.74648,5.74536,5.74648,14000000.0
2007-01-30 19:54:00,5.74675,5.74727,5.74559,5.74687,18000000.0
2007-01-30 19:55:00,5.74556,5.74699,5.74556,5.746,13000000.0
2007-01-30 19:56:00,5.74661,5.74661,5.74581,5.7462,10000000.0
2007-01-30 19:57:00,5.74697,5.74697,5.74533,5.74561,16000000.0
2007-01-30 19:58:00,5.74534,5.74693,5.74523,5.74693,15000000.0
2007-01-30 19:59:00,5.74494,5.74673,5.74485,5.74549,14000000.0
2007-01-30 20:00:00,5.74589,5.74625,5.74375,5.74375,11000000.0
2007-01-30 20:01:00,5.74332,5.74479,5.74247,5.74314,24000000.0
2007-01-30 20:02:00,5.74335,5.74424,5.74297,5.74424,11000000.0
2007-01-30 20:03:00,5.74318,5.74419,5.74297,5.74297,11000000.0
2007-01-30 20:04:00,5.74299,5.74377,5.74263,5.74287,10000000.0
2007-01-30 20:05:00,5.74396,5.74422,5.74273,5.7437,17000000.0
2007-01-30 20:06:00,5.74432,5.74436,5.74276,5.74429,10000000.0
2007-01-30 20:07:00,5.74414,5.74414,5.74214,5.74235,14000000.0
2007-01-30 20:08:00,5.74315,5.74466,5.74242,5.74398,13000000.0
2007-01-30 20:09:00,5.74398,5.74503,5.74377,5.74439,11000000.0
2007-01-30 20:10:00,5.74362,5.74539,5.74344,5.74498,11000000.0
2007-01-30 20:11:00,5.74474,5.7453,5.74412,5.74441,9000000.0
2007-01-30 20:12:00,5.74387,5.74514,5.74379,5.74464,16000000.0
2007-01-30 20:13:00,5.74524,5.74543,5.74413,5.74413,11000000.0
2007-01-30 20:14:00,5.74421,5.74506,5.7438,5.7449,19000000.0
2007-01-30 20:15:00,5.74532,5.74616,5.74443,5.74457,13000000.0
2007-01-30 20:16:00,5.74562,5.74633,5.74493,5.74533,15000000.0
2007-01-30 20:17:00,5.74448,5.74605,5.74448,5.74605,8000000.0
2007-01-30 20:18:00,5.74643,5.74643,5.74486,5.74527,14000000.0
2007-01-30 20:19:00,5.74432,5.7459,5.74425,5.7459,14000000.0
2007-01-30 20:20:00,5.74504,5.74563,5.74378,5.74527,12000000.0
2007-01-30 20:21:00,5.74538,5.74561,5.74486,5.74555,9000000.0
2007-01-30 20:22:00,5.74514,5.74648,5.74453,5.74489,17000000.0
2007-01-30 20:23:00,5.74452,5.74646,5.74452,5.74543,11000000.0
2007-01-30 20:24:00,5.74611,5.74643,5.74498,5.74569,16000000.0
2007-01-30 20:25:00,5.7449,5.74611,5.74473,5.74587,11000000.0
2007-01-30 20:26:00,5.74619,5.74664,5.74469,5.74481,8000000.0
2007-01-30 20:27:00,5.74514,5.74595,5.74477,5.74586,13000000.0
2007-01-30 20:28:00,5.74567,5.74694,5.74478,5.74627,15000000.0
2007-01-30 20:29:00,5.74592,5.74592,5.7448,5.74505,16000000.0
2007-01-30 20:30:00,5.74616,5.74692,5.74616,5.74644,8000000.0
2007-01-30 20:31:00,5.74632,5.74673,5.74558,5.74629,18000000.0
2007-01-30 20:32:00,5.74687,5.74711,5.74628,5.74682,7000000.0
2007-01-30 20:33:00,5.74734,5.74734,5.74626,5.74687,13000000.0
2007-01-30 20:34:00,5.74497,5.74669,5.74497,5.74628,13000000.0
2007-01-30 20:35:00,5.74636,5.74724,5.74599,5.74712,9000000.0
2007-01-30 20:36:00,5.74563,5.74645,5.74523,5.74523,17000000.0
2007-01-30 20:37:00,5.74521,5.74636,5.74521,5.74538,14000000.0
2007-01-30 20:38:00,5.74485,5.74493,5.74458,5.74473,16000000.0
2007-01-30 20:39:00,5.74545,5.74648,5.74545,5.74644,14000000.0
2007-01-30 20:40:00,5.74647,5.74647,5.74537,5.74563,17000000.0
2007-01-30 20:41:00,5.74552,5.74652,5.74552,5.74559,16000000.0
2007-01-30 20:42:00,5.74553,5.74623,5.7446,5.7446,22000000.0
2007-01-30 20:43:00,5.74572,5.74604,5.74484,5.74561,18000000.0
2007-01-30 20:44:00,5.74539,5.74626,5.74489,5.74545,16000000.0
2007-01-30 20:45:00,5.74502,5.74527,5.74502,5.74503,8000000.0
2007-01-30 20:46:00,5.74531,5.7459,5.74492,5.7459,19000000.0
2007-01-30 20:47:00,5.74612,5.74636,5.74588,5.74609,12000000.0
2007-01-30 20:48:00,5.74582,5.74621,5.74523,5.74576,9000000.0
2007-01-30 20:49:00,5.7455,5.7465,5.745,5.74515,19000000.0
2007-01-30 20:50:00,5.74465,5.74507,5.7443,5.74456,15000000.0
2007-01-30 20:51:00,5.74525,5.74545,5.74424,5.74424,9000000.0
2007-01-30 20:52:00,5.74426,5.74524,5.74426,5.74516,11000000.0
2007-01-30 20:53:00,5.74519,5.74556,5.74404,5.74489,15000000.0
2007-01-30 20:54:00,5.74493,5.7457,5.74366,5.74465,12000000.0
2007-01-30 20:55:00,5.74404,5.74526,5.74381,5.74514,18000000.0
2007-01-30 20:56:00,5.74466,5.74563,5.7437,5.74507,12000000.0
2007-01-30 20:57:00,5.74481,5.74546,5.74343,5.74465,13000000.0
2007-01-30 20:58:00,5.74362,5.74516,5.74362,5.74516,11000000.0
2007-01-30 20:59:00,5.74475,5.74475,5.74375,5.74446,11000000.0
2007-01-30 21:00:00,5.74402,5.74448,5.74293,5.74293,17000000.0
2007-01-30 21:01:00,5.74338,5.74403,5.74302,5.74395,10000000.0
2007-01-30 21:02:00,5.74366,5.74428,5.74328,5.74364,8000000.0
2007-01-30 21:03:00,5.74331,5.74461,5.74319,5.74461,19000000.0
2007-01-30 21:04:00,5.7448,5.7448,5.74338,5.74375,18000000.0
2007-01-30 21:05:00,5.74447,5.74511,5.74366,5.74476,14000000.0
2007-01-30 21:06:00,5.74461,5.74499,5.74345,5.7446,12000000.0
2007-01-30 21:07:00,5.74433,5.74433,5.74335,5.74366,10000000.0
2007-01-30 21:08:00,5.74455,5.74455,5.74317,5.74422,14000000.0
2007-01-30 21:09:00,5.74423,5.74423,5.74316,5.74401,16000000.0
2007-01-30 21:10:00,5.74437,5.74448,5.74348,5.7442,15000000.0
2007-01-30 21:11:00,5.7435,5.74377,5.74223,5.74223,13000000.0
2007-01-30 21:12:00,5.74213,5.74333,5.74205,5.74266,10000000.0
2007-01-30 21:13:00,5.74296,5.74352,5.74253,5.74285,14000000.0
2007-01-30 21:14:00,5.74307,5.74377,5.74287,5.74366,10000000.0
2007-01-30 21:15:00,5.74394,5.74437,5.74306,5.74311,15000000.0
2007-01-30 21:16:00,5.74343,5.74391,5.74283,5.74391,11000000.0
2007-01-30 21:17:00,5.74378,5.7444,5.74271,5.74321,13000000.0
2007-01-30 21:18:00,5.74323,5.74405,5.7428,5.74335,17000000.0
2007-01-30 21:19:00,5.74331,5.74355,5.74294,5.74355,12000000.0
2007-01-30 21:20:00,5.74285,5.74425,5.74272,5.74421,14000000.0
2007-01-30 21:21:00,5.74351,5.74452,5.74304,5.74308,11000000.0
2007-01-30 21:22:00,5.74407,5.74407,5.74346,5.74359,9000000.0
2007-01-30 21:23:00,5.74428,5.74449,5.74329,5.74329,7000000.0
2007-01-30 21:24:00,5.74313,5.74327,5.74306,5.74316,11000000.0
2007-01-30 21:25:00,5.7434,5.74426,5.74325,5.74384,7000000.0
2007-01-30 21:26:00,5.7443,5.74475,5.74352,5.74415,13000000.0
2007-01-30 21:27:00,5.74473,5.74473,5.74339,5.74381,11000000.0
2007-01-30 21:28:00,5.74391,5.74475,5.74351,5.74456,15000000.0
2007-01-30 21:29:00,5.74433,5.74455,5.74368,5.74394,12000000.0
2007-01-30 21:30:00,5.74447,5.74512,5.7438,5.74512,10000000.0
2007-01-30 21:31:00,5.74421,5.74534,5.74417,5.74441,10000000.0
2007-01-30 21:32:00,5.74492,5.74526,5.74351,5.74351,12000000.0
2007-01-30 21:33:00,5.74343,5.74492,5.74343,5.74487,19000000.0
2007-01-30 21:34:00,5.74461,5.74486,5.74346,5.74407,8000000.0
2007-01-30 21:35:00,5.74336,5.74394,5.74336,5.74394,20000000.0
2007-01-30 21:36:00,5.74445,5.74541,5.74422,5.74428,19000000.0
2007-01-30 21:37:00,5.74455,5.74548,5.74425,5.74526,19000000.0
2007-01-30 21:38:00,5.74497,5.74558,5.74402,5.74466,13000000.0
2007-01-30 21:39:00,5.74419,5.7456,5.74392,5.74467,17000000.0
2007-01-30 21:40:00,5.74381,5.74522,5.74381,5.74488,7000000.0
2007-01-30 21:41:00,5.74415,5.74415,5.74351,5.74352,11000000.0
2007-01-30 21:42:00,5.74391,5.74534,5.74391,5.74447,18000000.0
2007-01-30 21:43:00,5.74449,5.74565,5.74449,5.74559,13000000.0
2007-01-30 21:44:00,5.74513,5.74686,5.74513,5.74587,16000000.0
2007-01-30 21:45:00,5.74555,5.74633,5.74522,5.7454,11000000.0
2007-01-30 21:46:00,5.74575,5.74645,5.74474,5.74568,13000000.0
2007-01-30 21:47:00,5.74603,5.74693,5.74474,5.74693,13000000.0
2007-01-30 21:48:00,5.74606,5.74695,5.74581,5.74581,17000000.0
2007-01-30 21:49:00,5.74617,5.74673,5.74509,5.74571,8000000.0
2007-01-30 21:50:00,5.74605,5.74643,5.74542,5.74542,11000000.0
2007-01-30 21:51:00,5.74512,5.74567,5.74457,5.74542,13000000.0
2007-01-30 21:52:00,5.74574,5.74701,5.74536,5.74569,13000000.0
2007-01-30 21:53:00,5.74588,5.74693,5.74537,5.74537,14000000.0
2007-01-30 21:54:00,5.74531,5.74612,5.74471,5.74471,11000000.0
2007-01-30 21:55:00,5.74481,5.74585,5.74481,5.74536,17000000.0
2007-01-30 21:56:00,5.74668,5.74668,5.74544,5.74616,12000000.0
2007-01-30 21:57:00,5.74615,5.74673,5.74496,5.74588,16000000.0
2007-01-30 21:58:00,5.74511,5.74567,5.74456,5.74456,9000000.0
2007-01-30 21:59:00,5.74439,5.74614,5.74416,5.74553,18000000.0
2007-01-30 22:00:00,5.74524,5.74576,5.74455,5.74542,13000000.0
2007-01-30 22:01:00,5.74554,5.74579,5.7444,5.74579,11000000.0
2007-01-30 22:02:00,5.74497,5.74497,5.74377,5.74377,17000000.0
2007-01-30 22:03:00,5.74404,5.74455,5.74404,5.74444,23000000.0
2007-01-30 22:04:00,5.74435,5.74438,5.74363,5.74429,15000000.0
2007-01-30 22:05:00,5.74405,5.7456,5.74405,5.74496,14000000.0
2007-01-30 22:06:00,5.74445,5.74547,5.74393,5.7452,15000000.0
2007-01-30 22:07:00,5.74445,5.74535,5.74412,5.74499,9000000.0
2007-01-30 22:08:00,5.74551,5.74576,5.74418,5.74545,18000000.0
2007-01-30 22:09:00,5.74486,5.74488,5.74383,5.74384,11000000.0
2007-01-30 22:10:00,5.74372,5.74524,5.74372,5.74449,7000000.0
2007-01-30 22:11:00,5.74395,5.74517,5.74381,5.74438,8000000.0
2007-01-30 22:12:00,5.74418,5.74606,5.74415,5.74539,16000000.0
2007-01-30 22:13:00,5.74532,5.74617,5.74457,5.74556,24000000.0
2007-01-30 22:14:00,5.74563,5.74597,5.74465,5.74597,9000000.0
2007-01-30 22:15:00,5.74586,5.74586,5.74446,5.74582,10000000.0
2007-01-30 22:16:00,5.74591,5.74591,5.74477,5.74517,13000000.0
2007-01-30 22:17:00,5.74517,5.74596,5.74483,5.74511,20000000.0
2007-01-30 22:18:00,5.74547,5.74634,5.74509,5.7458,11000000.0
2007-01-30 22:19:00,5.74552,5.74632,5.74434,5.74509,15000000.0
2007-01-30 22:20:00,5.7449,5.7449,5.74439,5.74465,16000000.0
2007-01-30 22:21:00,5.7451,5.74631,5.74495,5.74564,12000000.0
2007-01-30 22:22:00,5.74516,5.74638,5.74516,5.74611,14000000.0
2007-01-30 22:23:00,5.74591,5.74602,5.7452,5.7452,11000000.0
2007-01-30 22:24:00,5.74528,5.74634,5.74472,5.74534,16000000.0
2007-01-30 22:25:00,5.74464,5.74656,5.74452,5.74582,14000000.0
2007-01-30 22:26:00,5.74585,5.74637,5.74549,5.74582,10000000.0
2007-01-30 22:27:00,5.74567,5.74679,5.74497,5.74588,14000000.0
2007-01-30 22:28:00,5.7451,5.74579,5.74466,5.74523,12000000.0
2007-01-30 22:29:00,5.74517,5.74684,5.74484,5.74681,13000000.0
2007-01-30 22:30:00,5.74587,5.74587,5.74493,5.74537,8000000.0
2007-01-30 22:31:00,5.74522,5.74594,5.74464,5.74516,11000000.0
2007-01-30 22:32:00,5.74492,5.74494,5.74431,5.74437,20000000.0
2007-01-30 22:33:00,5.74477,5.74574,5.7447,5.74574,11000000.0
2007-01-30 22:34:00,5.7455,5.74559,5.74441,5.74544,10000000.0
2007-01-30 22:35:00,5.74554,5.74585,5.74426,5.74585,13000000.0
2007-01-30 22:36:00,5.7451,5.74523,5.74375,5.74375,9000000.0
2007-01-30 22:37:00,5.74436,5.74681,5.74387,5.74406,13000000.0
2007-01-30 22:38:00,5.74433,5.74522,5.7438,5.7438,9000000.0
2007-01-30 22:39:00,5.74384,5.74507,5.74384,5.74402,12000000.0
2007-01-30 22:40:00,5.74417,5.74529,5.74417,5.74497,9000000.0
2007-01-30 22:41:00,5.74469,5.7451,5.74412,5.74427,14000000.0
2007-01-30 22:42:00,5.74425,5.74521,5.74374,5.74374,13000000.0
2007-01-30 22:43:00,5.74487,5.74511,5.74368,5.74368,12000000.0
2007-01-30 22:44:00,5.744,5.74543,5.744,5.74447,15000000.0
2007-01-30 22:45:00,5.74348,5.74431,5.74298,5.74321,13000000.0
2007-01-30 22:46:00,5.74371,5.74477,5.74362,5.74371,14000000.0
2007-01-30 22:47:00,5.74343,5.74464,5.74304,5.74372,15000000.0
2007-01-30 22:48:00,5.74409,5.74451,5.74274,5.74274,13000000.0
2007-01-30 22:49:00,5.74368,5.74423,5.74266,5.74374,13000000.0
2007-01-30 22:50:00,5.74353,5.74424,5.74247,5.74254,15000000.0
2007-01-30 22:51:00,5.74299,5.74428,5.7424,5.74285,14000000.0
2007-01-30 22:52:00,5.74258,5.74392,5.74193,5.74392,9000000.0
2007-01-30 22:53:00,5.74373,5.74411,5.74258,5.74258,15000000.0
2007-01-30 22:54:00,5.74386,5.74428,5.74271,5.74357,17000000.0
2007-01-30 22:55:00,5.74343,5.74396,5.74309,5.74318,16000000.0
2007-01-30 22:56:00,5.74386,5.74399,5.7426,5.7426,13000000.0
2007-01-30 22:57:00,5.74286,5.74431,5.74274,5.74274,8000000.0
2007-01-30 22:58:00,5.7426,5.74348,5.74229,5.74341,8000000.0
2007-01-30 22:59:00,5.74348,5.74348,5.74222,5.74313,19000000.0
2007-01-30 23:00:00,5.74377,5.74408,5.74263,5.74267,10000000.0
2007-01-30 23:01:00,5.7424,5.74329,5.74199,5.74291,7000000.0
2007-01-30 23:02:00,5.74279,5.74414,5.74236,5.74311,15000000.0
2007-01-30 23:03:00,5.74351,5.74386,5.74279,5.74386,17000000.0
2007-01-30 23:04:00,5.74337,5.74352,5.74209,5.74209,19000000.0
2007-01-30 23:05:00,5.74183,5.74237,5.74183,5.74194,9000000.0
2007-01-30 23:06:00,5.74237,5.74316,5.74188,5.74193,12000000.0
2007-01-30 23:07:00,5.74191,5.74191,5.74149,5.74149,14000000.0
2007-01-30 23:08:00,5.74218,5.74381,5.74218,5.74305,16000000.0
2007-01-30 23:09:00,5.74275,5.74393,5.74224,5.74224,9000000.0
2007-01-30 23:10:00,5.74289,5.74361,5.74265,5.74361,12000000.0
2007-01-30 23:11:00,5.74314,5.74343,5.74206,5.74289,14000000.0
2007-01-30 23:12:00,5.74255,5.74287,5.74223,5.74223,7000000.0
2007-01-30 23:13:00,5.74185,5.74304,5.74185,5.74215,14000000.0
2007-01-30 23:14:00,5.74199,5.74268,5.74148,5.74152,19000000.0
2007-01-30 23:15:00,5.7417,5.74297,5.7417,5.74274,13000000.0
2007-01-30 23:16:00,5.74221,5.74221,5.74103,5.74134,15000000.0
2007-01-30 23:17:00,5.74261,5.74272,5.74204,5.74204,11000000.0
2007-01-30 23:18:00,5.74142,5.74203,5.74128,5.74186,12000000.0
2007-01-30 23:19:00,5.74184,5.74315,5.74153,5.74315,14000000.0
2007-01-30 23:20:00,5.74274,5.74278,5.74177,5.74232,19000000.0
2007-01-30 23:21:00,5.74286,5.74321,5.74207,5.74318,7000000.0
2007-01-30 23:22:00,5.74348,5.74357,5.74218,5.74218,15000000.0
2007-01-30 23:23:00,5.74217,5.7432,5.74217,5.74243,11000000.0
2007-01-30 23:24:00,5.74221,5.74322,5.74186,5.74223,14000000.0
2007-01-30 23:25:00,5.74224,5.74367,5.74224,5.74367,11000000.0
2007-01-30 23:26:00,5.74346,5.74474,5.7425,5.74436,14000000.0
2007-01-30 23:27:00,5.7444,5.7444,5.74244,5.74244,11000000.0
2007-01-30 23:28:00,5.74207,5.74352,5.74207,5.74345,12000000.0
2007-01-30 23:29:00,5.74424,5.74429,5.74319,5.74319,16000000.0
2007-01-30 23:30:00,5.74313,5.74426,5.74247,5.74426,20000000.0
2007-01-30 23:31:00,5.74448,5.74454,5.74407,5.74414,11000000.0
2007-01-30 23:32:00,5.74378,5.74378,5.74268,5.74268,16000000.0
2007-01-30 23:33:00,5.74248,5.74378,5.74248,5.74378,12000000.0
2007-01-30 23:34:00,5.74263,5.74283,5.74257,5.74258,13000000.0
2007-01-30 23:35:00,5.74259,5.74366,5.74259,5.74366,9000000.0
2007-01-30 23:36:00,5.74398,5.74398,5.74265,5.74271,9000000.0
2007-01-30 23:37:00,5.7428,5.74317,5.74183,5.74183,14000000.0
2007-01-30 23:38:00,5.74161,5.74312,5.74161,5.74312,13000000.0
2007-01-30 23:39:00,5.7438,5.7438,5.74214,5.74315,17000000.0
2007-01-30 23:40:00,5.74329,5.74329,5.74206,5.74206,12000000.0
2007-01-30 23:41:00,5.74232,5.74329,5.74222,5.74222,17000000.0
2007-01-30 23:42:00,5.74185,5.7421,5.74185,5.7419,22000000.0
2007-01-30 23:43:00,5.7419,5.74322,5.74158,5.74202,15000000.0
2007-01-30 23:44:00,5.74204,5.74204,5.74143,5.74176,14000000.0
2007-01-30 23:45:00,5.74159,5.743,5.74159,5.74177,20000000.0
2007-01-30 23:46:00,5.7418,5.74313,5.74154,5.74194,14000000.0
2007-01-30 23:47:00,5.74239,5.74298,5.7419,5.7419,10000000.0
2007-01-30 23:48:00,5.74181,5.74215,5.74154,5.74154,18000000.0
2007-01-30 23:49:00,5.74175,5.74312,5.74175,5.74228,14000000.0
2007-01-30 23:50:00,5.74227,5.74299,5.74155,5.74185,13000000.0
2007-01-30 23:51:00,5.74172,5.74349,5.74172,5.74239,8000000.0
2007-01-30 23:52:00,5.74206,5.74377,5.74204,5.74204,16000000.0
2007-01-30 23:53:00,5.74253,5.74403,5.74253,5.74335,18000000.0
2007-01-30 23:54:00,5.7429,5.74328,5.74177,5.74177,12000000.0
2007-01-30 23:55:00,5.74147,5.74267,5.74111,5.74138,19000000.0
2007-01-30 23:56:00,5.74162,5.74301,5.74162,5.74296,14000000.0
2007-01-30 23:57:00,5.74256,5.7432,5.74164,5.7432,16000000.0
2007-01-30 23:58:00,5.74245,5.74251,5.74078,5.74233,13000000.0
2007-01-30 23:59:00,5.74202,5.74237,5.74059,5.74156,14000000.0
2007-01-31 00:00:00,5.74095,5.7418,5.74049,5.74049,17000000.0
2007-01-31 00:01:00,5.74023,5.74133,5.7399,5.74133,12000000.0
2007-01-31 00:02:00,5.74185,5.74252,5.74104,5.7415,15000000.0
2007-01-31 00:03:00,5.74134,5.7417,5.74078,5.74135,14000000.0
2007-01-31 00:04:00,5.74189,5.74189,5.74051,5.74067,12000000.0
2007-01-31 00:05:00,5.74045,5.74215,5.74045,5.74161,12000000.0
2007-01-31 00:06:00,5.74101,5.74152,5.74021,5.74049,12000000.0
2007-01-31 00:07:00,5.74046,5.74155,5.74028,5.74029,11000000.0
2007-01-31 00:08:00,5.74,5.74166,5.73989,5.74108,15000000.0
2007-01-31 00:09:00,5.74045,5.74063,5.74036,5.74062,12000000.0
2007-01-31 00:10:00,5.74078,5.74191,5.74046,5.74062,19000000.0
2007-01-31 00:11:00,5.74047,5.74144,5.74,5.74,8000000.0
2007-01-31 00:12:00,5.73997,5.74112,5.73899,5.73899,9000000.0
2007-01-31 00:13:00,5.73991,5.74067,5.73945,5.74061,13000000.0
2007-01-31 00:14:00,5.74052,5.74168,5.73986,5.74147,14000000.0
2007-01-31 00:15:00,5.74172,5.74213,5.74077,5.74192,12000000.0
2007-01-31 00:16:00,5.74147,5.74203,5.74035,5.74167,12000000.0
2007-01-31 00:17:00,5.74121,5.7415,5.7406,5.74096,10000000.0
2007-01-31 00:18:00,5.74064,5.74119,5.74022,5.74109,19000000.0
2007-01-31 00:19:00,5.74107,5.74143,5.74004,5.74004,12000000.0
2007-01-31 00:20:00,5.74013,5.7421,5.74013,5.74064,11000000.0
2007-01-31 00:21:00,5.74103,5.74192,5.74062,5.74062,14000000.0
2007-01-31 00:22:00,5.7408,5.74259,5.7408,5.74161,13000000.0
2007-01-31 00:23:00,5.74237,5.74269,5.74082,5.74082,13000000.0
2007-01-31 00:24:00,5.74079,5.74177,5.74062,5.74096,9000000.0
2007-01-31 00:25:00,5.74103,5.74273,5.74085,5.74085,13000000.0
2007-01-31 00:26:00,5.74191,5.74208,5.74135,5.74135,14000000.0
2007-01-31 00:27:00,5.74123,5.74235,5.74059,5.74164,15000000.0
2007-01-31 00:28:00,5.74194,5.74272,5.74147,5.74147,7000000.0
2007-01-31 00:29:00,5.74215,5.74288,5.74107,5.74249,17000000.0
2007-01-31 00:30:00,5.74276,5.74276,5.74171,5.74172,9000000.0
2007-01-31 00:31:00,5.74155,5.74236,5.74114,5.74191,13000000.0
2007-01-31 00:32:00,5.74273,5.74296,5.74177,5.74233,8000000.0
2007-01-31 00:33:00,5.74236,5.74261,5.74108,5.74184,19000000.0
2007-01-31 00:34:00,5.74178,5.74329,5.74178,5.74307,15000000.0
2007-01-31 00:35:00,5.74294,5.74294,5.74193,5.74263,12000000.0
2007-01-31 00:36:00,5.74352,5.74411,5.74254,5.7434,15000000.0
2007-01-31 00:37:00,5.74274,5.74379,5.74244,5.74247,15000000.0
2007-01-31 00:38:00,5.74311,5.74398,5.7421,5.74292,18000000.0
2007-01-31 00:39:00,5.74279,5.74327,5.74166,5.74166,20000000.0
2007-01-31 00:40:00,5.74204,5.7428,5.74204,5.74278,10000000.0
2007-01-31 00:41:00,5.74235,5.74235,5.74148,5.74167,9000000.0
2007-01-31 00:42:00,5.74192,5.7433,5.74118,5.74134,16000000.0
2007-01-31 00:43:00,5.74151,5.74243,5.74134,5.74227,16000000.0
2007-01-31 00:44:00,5.74208,5.74255,5.74169,5.74169,10000000.0
2007-01-31 00:45:00,5.74226,5.74331,5.7416,5.7416,16000000.0
2007-01-31 00:46:00,5.74199,5.74333,5.74194,5.74194,12000000.0
2007-01-31 00:47:00,5.74188,5.74252,5.74167,5.74167,8000000.0
2007-01-31 00:48:00,5.74202,5.74297,5.7418,5.7418,16000000.0
2007-01-31 00:49:00,5.74215,5.74345,5.74215,5.74272,11000000.0
2007-01-31 00:50:00,5.74259,5.74339,5.74224,5.74277,9000000.0
2007-01-31 00:51:00,5.74265,5.74403,5.74254,5.7428,9000000.0
2007-01-31 00:52:00,5.74239,5.74273,5.74166,5.74232,18000000.0
2007-01-31 00:53:00,5.74184,5.74302,5.74143,5.74193,12000000.0
2007-01-31 00:54:00,5.74204,5.74264,5.74141,5.74141,12000000.0
2007-01-31 00:55:00,5.74183,5.74234,5.74154,5.742,11000000.0
2007-01-31 00:56:00,5.74188,5.74386,5.74188,5.74206,14000000.0
2007-01-31 00:57:00,5.74229,5.74405,5.74229,5.74388,15000000.0
2007-01-31 00:58:00,5.74356,5.74423,5.74287,5.74423,9000000.0
2007-01-31 00:59:00,5.74428,5.74428,5.74292,5.74292,17000000.0
2007-01-31 01:00:00,5.74297,5.74423,5.74274,5.74299,12000000.0
2007-01-31 01:01:00,5.74341,5.74455,5.74282,5.74294,15000000.0
2007-01-31 01:02:00,5.74304,5.74456,5.74281,5.74376,10000000.0
2007-01-31 01:03:00,5.74416,5.74479,5.74358,5.7439,13000000.0
2007-01-31 01:04:00,5.74479,5.74479,5.74316,5.74376,13000000.0
2007-01-31 01:05:00,5.74416,5.74455,5.74319,5.74319,13000000.0
2007-01-31 01:06:00,5.74458,5.74486,5.74321,5.74331,12000000.0
2007-01-31 01:07:00,5.74296,5.74435,5.74296,5.74333,13000000.0
2007-01-31 01:08:00,5.74345,5.74458,5.74312,5.74408,15000000.0
2007-01-31 01:09:00,5.74371,5.74375,5.74326,5.74326,17000000.0
2007-01-31 01:10:00,5.74352,5.74423,5.74344,5.74367,10000000.0
2007-01-31 01:11:00,5.74375,5.7443,5.7432,5.74401,11000000.0
2007-01-31 01:12:00,5.74278,5.74377,5.74268,5.74297,10000000.0
2007-01-31 01:13:00,5.74239,5.74257,5.74183,5.74183,11000000.0
2007-01-31 01:14:00,5.74167,5.74393,5.74152,5.74218,13000000.0
2007-01-31 01:15:00,5.74117,5.74243,5.74094,5.7417,9000000.0
2007-01-31 01:16:00,5.7421,5.74356,5.74152,5.74315,12000000.0
2007-01-31 01:17:00,5.74381,5.74387,5.74264,5.74365,11000000.0
2007-01-31 01:18:00,5.74335,5.74335,5.74183,5.74183,12000000.0
2007-01-31 01:19:00,5.74137,5.74282,5.74136,5.74202,19000000.0
2007-01-31 01:20:00,5.74218,5.74281,5.74097,5.74281,11000000.0
2007-01-31 01:21:00,5.74268,5.74316,5.7422,5.74316,12000000.0
2007-01-31 01:22:00,5.74331,5.74331,5.74159,5.74225,9000000.0
2007-01-31 01:23:00,5.7427,5.74309,5.74224,5.74224,13000000.0
2007-01-31 01:24:00,5.74167,5.74301,5.74151,5.74301,14000000.0
2007-01-31 01:25:00,5.74208,5.74277,5.74165,5.74165,11000000.0
2007-01-31 01:26:00,5.74163,5.74214,5.74107,5.74214,10000000.0
2007-01-31 01:27:00,5.74215,5.74279,5.74106,5.74106,17000000.0
2007-01-31 01:28:00,5.74162,5.74333,5.74142,5.74244,13000000.0
2007-01-31 01:29:00,5.74166,5.74301,5.74166,5.74239,19000000.0
2007-01-31 01:30:00,5.74247,5.74383,5.74192,5.74383,15000000.0
2007-01-31 01:31:00,5.74371,5.74391,5.74271,5.74374,15000000.0
2007-01-31 01:32:00,5.74368,5.74377,5.7428,5.74333,12000000.0
2007-01-31 01:33:00,5.74446,5.74446,5.74282,5.74374,8000000.0
2007-01-31 01:34:00,5.74414,5.7443,5.74243,5.74302,18000000.0
2007-01-31 01:35:00,5.74284,5.74308,5.74278,5.74289,12000000.0
2007-01-31 01:36:00,5.74289,5.74389,5.74258,5.74309,16000000.0
2007-01-31 01:37:00,5.74298,5.74489,5.74298,5.74418,15000000.0
2007-01-31 01:38:00,5.74424,5.74552,5.74359,5.74416,18000000.0
2007-01-31 01:39:00,5.74378,5.74477,5.74322,5.74477,10000000.0
2007-01-31 01:40:00,5.74525,5.74525,5.74345,5.74406,11000000.0
2007-01-31 01:41:00,5.74384,5.74446,5.74326,5.74371,16000000.0
2007-01-31 01:42:00,5.74368,5.74447,5.74325,5.74364,14000000.0
2007-01-31 01:43:00,5.74357,5.74419,5.74297,5.74398,16000000.0
2007-01-31 01:44:00,5.74435,5.74527,5.74423,5.74479,15000000.0
2007-01-31 01:45:00,5.74439,5.74478,5.74338,5.74478,16000000.0
2007-01-31 01:46:00,5.74385,5.74397,5.74327,5.74371,9000000.0
2007-01-31 01:47:00,5.74394,5.74432,5.74274,5.74343,17000000.0
2007-01-31 01:48:00,5.74384,5.74384,5.74252,5.74289,16000000.0
2007-01-31 01:49:00,5.74225,5.74329,5.74213,5.74267,10000000.0
2007-01-31 01:50:00,5.74216,5.74334,5.74188,5.74334,11000000.0
2007-01-31 01:51:00,5.74332,5.74356,5.74212,5.74284,12000000.0
2007-01-31 01:52:00,5.74296,5.74446,5.74256,5.74256,12000000.0
2007-01-31 01:53:00,5.74287,5.74447,5.74287,5.74404,18000000.0
2007-01-31 01:54:00,5.74341,5.74457,5.74322,5.74422,14000000.0
2007-01-31 01:55:00,5.74374,5.74432,5.74285,5.74293,18000000.0
2007-01-31 01:56:00,5.74275,5.74427,5.74273,5.74427,8000000.0
2007-01-31 01:57:00,5.74264,5.74422,5.74262,5.74299,13000000.0
2007-01-31 01:58:00,5.74264,5.7438,5.74256,5.74322,11000000.0
2007-01-31 01:59:00,5.7426,5.74421,5.7426,5.74273,11000000.0
2007-01-31 02:00:00,5.74296,5.74446,5.74296,5.74379,16000000.0
2007-01-31 02:01:00,5.74428,5.74515,5.7441,5.74485,21000000.0
2007-01-31 02:02:00,5.74513,5.74536,5.74404,5.74411,10000000.0
2007-01-31 02:03:00,5.74395,5.74449,5.74318,5.74381,8000000.0
2007-01-31 02:04:00,5.74398,5.74497,5.74389,5.74468,14000000.0
2007-01-31 02:05:00,5.74412,5.74451,5.74301,5.74371,14000000.0
2007-01-31 02:06:00,5.7443,5.74454,5.74285,5.74441,15000000.0
2007-01-31 02:07:00,5.74398,5.74402,5.74341,5.74402,10000000.0
2007-01-31 02:08:00,5.74377,5.744,5.74308,5.74356,16000000.0
2007-01-31 02:09:00,5.7438,5.7438,5.74353,5.74375,18000000.0
2007-01-31 02:10:00,5.74393,5.74455,5.74351,5.7437,16000000.0
2007-01-31 02:11:00,5.7443,5.74472,5.74319,5.74387,14000000.0
2007-01-31 02:12:00,5.74378,5.74501,5.74332,5.74469,10000000.0
2007-01-31 02:13:00,5.74496,5.74498,5.7437,5.7446,15000000.0
2007-01-31 02:14:00,5.74428,5.74437,5.74339,5.74424,19000000.0
2007-01-31 02:15:00,5.74456,5.74465,5.74378,5.74389,12000000.0
2007-01-31 02:16:00,5.74446,5.74634,5.74446,5.74562,18000000.0
2007-01-31 02:17:00,5.74565,5.74565,5.74446,5.7448,14000000.0
2007-01-31 02:18:00,5.74489,5.74585,5.74405,5.74558,12000000.0
2007-01-31 02:19:00,5.74478,5.74557,5.74441,5.74485,14000000.0
2007-01-31 02:20:00,5.7459,5.74633,5.74476,5.74573,13000000.0
2007-01-31 02:21:00,5.74611,5.74619,5.74503,5.74551,15000000.0
2007-01-31 02:22:00,5.74567,5.74664,5.74518,5.74518,13000000.0
2007-01-31 02:23:00,5.745,5.74508,5.74478,5.74484,16000000.0
2007-01-31 02:24:00,5.74506,5.74654,5.74506,5.74543,17000000.0
2007-01-31 02:25:00,5.74538,5.74608,5.74505,5.74527,10000000.0
2007-01-31 02:26:00,5.74542,5.74668,5.7454,5.74663,13000000.0
2007-01-31 02:27:00,5.74595,5.74689,5.74585,5.74591,7000000.0
2007-01-31 02:28:00,5.74677,5.74707,5.74604,5.74612,9000000.0
2007-01-31 02:29:00,5.74633,5.74721,5.74583,5.7464,20000000.0
2007-01-31 02:30:00,5.74685,5.74709,5.74575,5.74643,11000000.0
2007-01-31 02:31:00,5.74651,5.74768,5.74607,5.74768,9000000.0
2007-01-31 02:32:00,5.7473,5.74741,5.74603,5.74603,13000000.0
2007-01-31 02:33:00,5.74606,5.74752,5.74606,5.74732,14000000.0
2007-01-31 02:34:00,5.74707,5.74795,5.74622,5.7473,17000000.0
2007-01-31 02:35:00,5.74709,5.74798,5.74617,5.74654,15000000.0
2007-01-31 02:36:00,5.74656,5.74782,5.74634,5.74696,14000000.0
2007-01-31 02:37:00,5.74685,5.74785,5.74663,5.74726,13000000.0
2007-01-31 02:38:00,5.74708,5.74827,5.74684,5.74798,14000000.0
2007-01-31 02:39:00,5.74785,5.74828,5.74657,5.74751,15000000.0
2007-01-31 02:40:00,5.74729,5.74755,5.74639,5.74684,12000000.0
2007-01-31 02:41:00,5.74623,5.74749,5.74609,5.74719,13000000.0
2007-01-31 02:42:00,5.74742,5.74742,5.74603,5.7464,16000000.0
2007-01-31 02:43:00,5.74598,5.74742,5.74598,5.74602,18000000.0
2007-01-31 02:44:00,5.74697,5.74697,5.74587,5.74632,10000000.0
2007-01-31 02:45:00,5.74678,5.74689,5.74551,5.74597,14000000.0
2007-01-31 02:46:00,5.74621,5.74687,5.74561,5.74585,18000000.0
2007-01-31 02:47:00,5.74573,5.74708,5.74573,5.74708,17000000.0
2007-01-31 02:48:00,5.74722,5.74722,5.74578,5.74642,7000000.0
2007-01-31 02:49:00,5.74673,5.74673,5.74467,5.74467,13000000.0
2007-01-31 02:50:00,5.74466,5.74561,5.74466,5.74514,14000000.0
2007-01-31 02:51:00,5.74479,5.7468,5.74479,5.74561,15000000.0
2007-01-31 02:52:00,5.74533,5.74773,5.74533,5.74635,15000000.0
2007-01-31 02:53:00,5.7462,5.74647,5.74525,5.74571,9000000.0
2007-01-31 02:54:00,5.74594,5.74728,5.74507,5.74728,13000000.0
2007-01-31 02:55:00,5.74581,5.74616,5.74499,5.74616,11000000.0
2007-01-31 02:56:00,5.74575,5.74639,5.74448,5.74554,18000000.0
2007-01-31 02:57:00,5.74581,5.74664,5.74476,5.74567,13000000.0
2007-01-31 02:58:00,5.74575,5.74586,5.74524,5.74535,9000000.0
2007-01-31 02:59:00,5.74502,5.74619,5.74455,5.74465,14000000.0
2007-01-31 03:00:00,5.74452,5.74558,5.74452,5.74558,11000000.0
2007-01-31 03:01:00,5.74451,5.74496,5.74413,5.74441,11000000.0
2007-01-31 03:02:00,5.74397,5.74566,5.74371,5.74566,11000000.0
2007-01-31 03:03:00,5.74563,5.74563,5.74455,5.74467,23000000.0
2007-01-31 03:04:00,5.74404,5.74596,5.74404,5.74545,11000000.0
2007-01-31 03:05:00,5.74476,5.74579,5.74438,5.74466,17000000.0
2007-01-31 03:06:00,5.74415,5.74496,5.74404,5.74458,9000000.0
2007-01-31 03:07:00,5.74491,5.74559,5.74377,5.74377,15000000.0
2007-01-31 03:08:00,5.74374,5.74527,5.74374,5.74408,12000000.0
2007-01-31 03:09:00,5.74448,5.74523,5.74345,5.74523,15000000.0
2007-01-31 03:10:00,5.74479,5.74503,5.74397,5.74397,19000000.0
2007-01-31 03:11:00,5.74402,5.74574,5.74367,5.74479,15000000.0
2007-01-31 03:12:00,5.74497,5.74629,5.74461,5.74534,18000000.0
2007-01-31 03:13:00,5.74528,5.74671,5.74504,5.74671,18000000.0
2007-01-31 03:14:00,5.74608,5.74693,5.74562,5.74665,10000000.0
2007-01-31 03:15:00,5.74657,5.74657,5.74526,5.74526,7000000.0
2007-01-31 03:16:00,5.74649,5.74723,5.7457,5.7457,8000000.0
2007-01-31 03:17:00,5.74511,5.74668,5.74511,5.74646,10000000.0
2007-01-31 03:18:00,5.74663,5.7475,5.7458,5.74729,15000000.0
2007-01-31 03:19:00,5.74655,5.74718,5.74643,5.74718,10000000.0
2007-01-31 03:20:00,5.74696,5.74696,5.74588,5.7469,16000000.0
2007-01-31 03:21:00,5.74701,5.74705,5.74605,5.74671,11000000.0
2007-01-31 03:22:00,5.74674,5.74682,5.74577,5.74577,10000000.0
2007-01-31 03:23:00,5.74551,5.74631,5.74535,5.74567,12000000.0
2007-01-31 03:24:00,5.74572,5.74572,5.74514,5.74543,13000000.0
2007-01-31 03:25:00,5.7456,5.74637,5.7456,5.74637,11000000.0
2007-01-31 03:26:00,5.74618,5.74618,5.74418,5.74538,13000000.0
2007-01-31 03:27:00,5.74552,5.74578,5.74448,5.74448,14000000.0
2007-01-31 03:28:00,5.74424,5.74704,5.74424,5.74603,18000000.0
2007-01-31 03:29:00,5.74602,5.74663,5.74534,5.74534,15000000.0
2007-01-31 03:30:00,5.74517,5.74634,5.74458,5.74593,10000000.0
2007-01-31 03:31:00,5.74517,5.74594,5.74432,5.74538,13000000.0
2007-01-31 03:32:00,5.74472,5.7458,5.7443,5.74495,16000000.0
2007-01-31 03:33:00,5.74512,5.74571,5.74415,5.74525,13000000.0
2007-01-31 03:34:00,5.74543,5.74543,5.74382,5.7444,16000000.0
2007-01-31 03:35:00,5.74426,5.74431,5.74405,5.7442,10000000.0
2007-01-31 03:36:00,5.74444,5.74486,5.7437,5.7437,11000000.0
2007-01-31 03:37:00,5.74372,5.74669,5.74372,5.74669,13000000.0
2007-01-31 03:38:00,5.7465,5.74756,5.74612,5.74745,13000000.0
2007-01-31 03:39:00,5.74738,5.74786,5.74623,5.74756,13000000.0
2007-01-31 03:40:00,5.74826,5.74826,5.74626,5.74626,12000000.0
2007-01-31 03:41:00,5.74632,5.74726,5.74571,5.74571,16000000.0
2007-01-31 03:42:00,5.74598,5.74664,5.7447,5.74589,21000000.0
2007-01-31 03:43:00,5.74651,5.74651,5.74506,5.74554,18000000.0
2007-01-31 03:44:00,5.7455,5.74615,5.74485,5.74507,15000000.0
2007-01-31 03:45:00,5.74501,5.74642,5.74501,5.74642,9000000.0
2007-01-31 03:46:00,5.74659,5.74659,5.74627,5.74647,8000000.0
2007-01-31 03:47:00,5.74656,5.74656,5.74638,5.74655,11000000.0
2007-01-31 03:48:00,5.7463,5.7463,5.74546,5.74618,9000000.0
2007-01-31 03:49:00,5.74659,5.74659,5.74523,5.74549,16000000.0
2007-01-31 03:50:00,5.74516,5.74608,5.74448,5.74537,19000000.0
2007-01-31 03:51:00,5.74491,5.74571,5.74422,5.74422,9000000.0
2007-01-31 03:52:00,5.74458,5.74629,5.74458,5.74512,19000000.0
2007-01-31 03:53:00,5.74587,5.74587,5.74478,5.74529,10000000.0
2007-01-31 03:54:00,5.74482,5.74622,5.74482,5.74528,17000000.0
2007-01-31 03:55:00,5.74479,5.74593,5.74479,5.74583,16000000.0
2007-01-31 03:56:00,5.7464,5.74655,5.74488,5.74505,7000000.0
2007-01-31 03:57:00,5.74489,5.74543,5.74439,5.74461,11000000.0
2007-01-31 03:58:00,5.74443,5.74443,5.74405,5.74408,12000000.0
2007-01-31 03:59:00,5.74454,5.74574,5.74454,5.74536,17000000.0
2007-01-31 04:00:00,5.74549,5.74604,5.74486,5.74512,12000000.0
2007-01-31 04:01:00,5.74501,5.74639,5.74501,5.74607,16000000.0
2007-01-31 04:02:00,5.74539,5.74623,5.74513,5.74527,14000000.0
2007-01-31 04:03:00,5.74486,5.74514,5.74483,5.74506,12000000.0
2007-01-31 04:04:00,5.74486,5.74509,5.74481,5.74495,16000000.0
2007-01-31 04:05:00,5.74534,5.74672,5.74532,5.74612,13000000.0
2007-01-31 04:06:00,5.74593,5.74636,5.74483,5.74587,16000000.0
2007-01-31 04:07:00,5.74616,5.74616,5.74452,5.74452,13000000.0
2007-01-31 04:08:00,5.74519,5.74658,5.74519,5.74608,14000000.0
2007-01-31 04:09:00,5.74562,5.74623,5.74502,5.74623,10000000.0
2007-01-31 04:10:00,5.74589,5.74589,5.74487,5.74487,12000000.0
2007-01-31 04:11:00,5.74524,5.74672,5.7451,5.74569,14000000.0
2007-01-31 04:12:00,5.74548,5.74625,5.7446,5.74591,19000000.0
2007-01-31 04:13:00,5.7457,5.746,5.74491,5.74545,20000000.0
2007-01-31 04:14:00,5.745,5.74633,5.745,5.74504,12000000.0
2007-01-31 04:15:00,5.74534,5.74582,5.74517,5.74547,8000000.0
2007-01-31 04:16:00,5.74659,5.74659,5.74495,5.74636,13000000.0
2007-01-31 04:17:00,5.74589,5.74674,5.74496,5.74608,15000000.0
2007-01-31 04:18:00,5.74571,5.74612,5.74533,5.74583,9000000.0
2007-01-31 04:19:00,5.74599,5.74676,5.74599,5.74676,12000000.0
2007-01-31 04:20:00,5.74689,5.74704,5.74683,5.74683,9000000.0
2007-01-31 04:21:00,5.74705,5.74705,5.74597,5.74612,17000000.0
2007-01-31 04:22:00,5.74615,5.74641,5.74569,5.74569,14000000.0
2007-01-31 04:23:00,5.74573,5.7465,5.7456,5.74622,10000000.0
2007-01-31 04:24:00,5.74632,5.74657,5.74632,5.74637,12000000.0
2007-01-31 04:25:00,5.74609,5.74679,5.7458,5.74677,10000000.0
2007-01-31 04:26:00,5.74739,5.74749,5.74723,5.74739,7000000.0
2007-01-31 04:27:00,5.7471,5.74716,5.74627,5.7463,15000000.0
2007-01-31 04:28:00,5.74633,5.74706,5.74633,5.74689,7000000.0
2007-01-31 04:29:00,5.74718,5.74722,5.74692,5.74715,14000000.0
2007-01-31 04:30:00,5.74727,5.74767,5.74674,5.74678,11000000.0
2007-01-31 04:31:00,5.74656,5.74764,5.74613,5.74701,15000000.0
2007-01-31 04:32:00,5.74713,5.74763,5.74618,5.74618,17000000.0
2007-01-31 04:33:00,5.74627,5.74761,5.74626,5.74626,14000000.0
2007-01-31 04:34:00,5.74622,5.74712,5.74622,5.74659,9000000.0
2007-01-31 04:35:00,5.74659,5.74771,5.74621,5.747,12000000.0
2007-01-31 04:36:00,5.74768,5.74768,5.74642,5.74739,12000000.0
2007-01-31 04:37:00,5.74779,5.74779,5.74614,5.74671,12000000.0
2007-01-31 04:38:00,5.7467,5.7467,5.74604,5.74636,11000000.0
2007-01-31 04:39:00,5.74638,5.74656,5.74622,5.74626,17000000.0
2007-01-31 04:40:00,5.74718,5.74729,5.74636,5.74726,9000000.0
2007-01-31 04:41:00,5.74769,5.74769,5.74606,5.74638,10000000.0
2007-01-31 04:42:00,5.74796,5.74808,5.74635,5.74698,8000000.0
2007-01-31 04:43:00,5.74685,5.74775,5.74657,5.74719,18000000.0
2007-01-31 04:44:00,5.74695,5.74729,5.74593,5.74667,9000000.0
2007-01-31 04:45:00,5.74669,5.74712,5.74572,5.74712,9000000.0
2007-01-31 04:46:00,5.74621,5.7468,5.74541,5.7468,16000000.0
2007-01-31 04:47:00,5.74595,5.74632,5.74493,5.74546,12000000.0
2007-01-31 04:48:00,5.74566,5.74652,5.74566,5.74626,10000000.0
2007-01-31 04:49:00,5.74626,5.74712,5.74626,5.74696,16000000.0
2007-01-31 04:50:00,5.74712,5.74718,5.74634,5.74634,16000000.0
2007-01-31 04:51:00,5.74654,5.7469,5.74518,5.74518,20000000.0
2007-01-31 04:52:00,5.74555,5.74663,5.7454,5.74646,13000000.0
2007-01-31 04:53:00,5.74647,5.74671,5.74511,5.74671,11000000.0
2007-01-31 04:54:00,5.74713,5.74713,5.74677,5.7469,11000000.0
2007-01-31 04:55:00,5.74681,5.74719,5.74681,5.74718,12000000.0
2007-01-31 04:56:00,5.74677,5.74759,5.7452,5.7452,16000000.0
2007-01-31 04:57:00,5.746,5.746,5.74549,5.74592,7000000.0
2007-01-31 04:58:00,5.74578,5.74669,5.74558,5.74584,13000000.0
2007-01-31 04:59:00,5.74582,5.74614,5.74475,5.74603,17000000.0
2007-01-31 05:00:00,5.7455,5.74598,5.74467,5.74598,10000000.0
2007-01-31 05:01:00,5.746,5.74629,5.74519,5.74547,13000000.0
2007-01-31 05:02:00,5.74506,5.74604,5.74447,5.74486,18000000.0
2007-01-31 05:03:00,5.7457,5.74639,5.74524,5.74525,9000000.0
2007-01-31 05:04:00,5.74535,5.74638,5.74535,5.74544,12000000.0
2007-01-31 05:05:00,5.74548,5.74578,5.74454,5.74502,10000000.0
2007-01-31 05:06:00,5.74515,5.74579,5.74464,5.74566,20000000.0
2007-01-31 05:07:00,5.74568,5.74622,5.74492,5.74622,10000000.0
2007-01-31 05:08:00,5.74623,5.74635,5.74496,5.74616,17000000.0
2007-01-31 05:09:00,5.7458,5.74631,5.745,5.74521,15000000.0
2007-01-31 05:10:00,5.74543,5.7463,5.74522,5.74534,10000000.0
2007-01-31 05:11:00,5.74672,5.7469,5.74542,5.74542,16000000.0
2007-01-31 05:12:00,5.74602,5.74671,5.74598,5.74668,7000000.0
2007-01-31 05:13:00,5.74544,5.74588,5.74482,5.74482,12000000.0
2007-01-31 05:14:00,5.74556,5.74624,5.74464,5.74599,14000000.0
2007-01-31 05:15:00,5.74553,5.74648,5.74525,5.74525,16000000.0
2007-01-31 05:16:00,5.74515,5.74663,5.74477,5.74571,15000000.0
2007-01-31 05:17:00,5.7456,5.74606,5.74541,5.74541,10000000.0
2007-01-31 05:18:00,5.74634,5.74653,5.74517,5.74517,13000000.0
2007-01-31 05:19:00,5.74503,5.74669,5.74484,5.74535,13000000.0
2007-01-31 05:20:00,5.74523,5.74617,5.74523,5.74602,20000000.0
2007-01-31 05:21:00,5.74546,5.7461,5.7448,5.74578,9000000.0
2007-01-31 05:22:00,5.74518,5.74619,5.7449,5.74558,17000000.0
2007-01-31 05:23:00,5.74507,5.74649,5.74426,5.74558,14000000.0
2007-01-31 05:24:00,5.74501,5.74602,5.74494,5.74516,19000000.0
2007-01-31 05:25:00,5.74523,5.746,5.74486,5.746,13000000.0
2007-01-31 05:26:00,5.74607,5.74632,5.74605,5.74605,13000000.0
2007-01-31 05:27:00,5.74597,5.74597,5.74448,5.74479,13000000.0
2007-01-31 05:28:00,5.74473,5.74473,5.7443,5.74443,10000000.0
2007-01-31 05:29:00,5.74451,5.74562,5.74446,5.74562,17000000.0
2007-01-31 05:30:00,5.74668,5.74669,5.74531,5.74574,21000000.0
2007-01-31 05:31:00,5.7465,5.7465,5.74541,5.74595,13000000.0
2007-01-31 05:32:00,5.74572,5.74686,5.74554,5.74686,16000000.0
2007-01-31 05:33:00,5.74694,5.74709,5.74669,5.747,13000000.0
2007-01-31 05:34:00,5.74677,5.74718,5.7454,5.74562,13000000.0
2007-01-31 05:35:00,5.74565,5.74683,5.74565,5.74683,14000000.0
2007-01-31 05:36:00,5.74678,5.74678,5.74496,5.74548,18000000.0
2007-01-31 05:37:00,5.74501,5.74671,5.74501,5.74565,12000000.0
2007-01-31 05:38:00,5.74546,5.74664,5.74518,5.74541,13000000.0
2007-01-31 05:39:00,5.74607,5.7466,5.74498,5.7466,21000000.0
2007-01-31 05:40:00,5.74616,5.74669,5.74525,5.74557,14000000.0
2007-01-31 05:41:00,5.74577,5.74625,5.74518,5.74586,13000000.0
2007-01-31 05:42:00,5.74618,5.74639,5.74523,5.74523,8000000.0
2007-01-31 05:43:00,5.7453,5.74551,5.74523,5.74538,13000000.0
2007-01-31 05:44:00,5.74538,5.74548,5.7452,5.74525,13000000.0
2007-01-31 05:45:00,5.74589,5.74661,5.74524,5.74557,24000000.0
2007-01-31 05:46:00,5.74625,5.74625,5.74504,5.74587,14000000.0
2007-01-31 05:47:00,5.74555,5.74649,5.7451,5.74649,11000000.0
2007-01-31 05:48:00,5.74611,5.74611,5.74465,5.74497,18000000.0
2007-01-31 05:49:00,5.74448,5.74458,5.74434,5.74434,10000000.0
2007-01-31 05:50:00,5.74451,5.74552,5.74451,5.74545,10000000.0
2007-01-31 05:51:00,5.74551,5.74641,5.74533,5.74641,11000000.0
2007-01-31 05:52:00,5.74472,5.74573,5.74444,5.74469,19000000.0
2007-01-31 05:53:00,5.74565,5.74577,5.74458,5.74577,15000000.0
2007-01-31 05:54:00,5.7459,5.7459,5.74508,5.74532,7000000.0
2007-01-31 05:55:00,5.74506,5.74566,5.7435,5.74414,12000000.0
2007-01-31 05:56:00,5.7447,5.74531,5.74425,5.74465,16000000.0
2007-01-31 05:57:00,5.74518,5.74555,5.74417,5.74494,11000000.0
2007-01-31 05:58:00,5.74434,5.74437,5.74359,5.74379,22000000.0
2007-01-31 05:59:00,5.74511,5.74578,5.74427,5.74578,9000000.0
2007-01-31 06:00:00,5.74613,5.74613,5.74467,5.74467,17000000.0
2007-01-31 06:01:00,5.74476,5.74592,5.74475,5.74577,18000000.0
2007-01-31 06:02:00,5.7462,5.74654,5.74593,5.74649,18000000.0
2007-01-31 06:03:00,5.74596,5.74626,5.74525,5.74536,16000000.0
2007-01-31 06:04:00,5.745,5.74518,5.74493,5.7451,8000000.0
2007-01-31 06:05:00,5.74544,5.74618,5.74526,5.7458,10000000.0
2007-01-31 06:06:00,5.74601,5.74619,5.74477,5.7449,27000000.0
2007-01-31 06:07:00,5.74482,5.74571,5.74473,5.74509,17000000.0
2007-01-31 06:08:00,5.74569,5.74659,5.74533,5.74533,14000000.0
2007-01-31 06:09:00,5.74509,5.7464,5.74509,5.74532,13000000.0
2007-01-31 06:10:00,5.74536,5.74669,5.74536,5.74669,14000000.0
2007-01-31 06:11:00,5.74561,5.74587,5.74453,5.74453,16000000.0
2007-01-31 06:12:00,5.7452,5.7452,5.74445,5.74505,17000000.0
2007-01-31 06:13:00,5.7451,5.74591,5.74462,5.74556,14000000.0
2007-01-31 06:14:00,5.74609,5.74658,5.7449,5.74557,12000000.0
2007-01-31 06:15:00,5.74524,5.74663,5.74524,5.74622,13000000.0
2007-01-31 06:16:00,5.74565,5.74622,5.74491,5.74604,14000000.0
2007-01-31 06:17:00,5.7452,5.74532,5.74478,5.74517,11000000.0
2007-01-31 06:18:00,5.7453,5.74547,5.74523,5.74546,12000000.0
2007-01-31 06:19:00,5.74539,5.74553,5.74529,5.74542,19000000.0
2007-01-31 06:20:00,5.74575,5.7467,5.74538,5.74611,11000000.0
2007-01-31 06:21:00,5.74576,5.74603,5.74512,5.74547,9000000.0
2007-01-31 06:22:00,5.74599,5.74695,5.7452,5.74564,22000000.0
2007-01-31 06:23:00,5.74601,5.74675,5.74492,5.74492,18000000.0
2007-01-31 06:24:00,5.745,5.74619,5.745,5.74548,8000000.0
2007-01-31 06:25:00,5.74483,5.74602,5.74469,5.74488,9000000.0
2007-01-31 06:26:00,5.74449,5.74529,5.74416,5.74433,13000000.0
2007-01-31 06:27:00,5.74484,5.74584,5.74376,5.74376,15000000.0
2007-01-31 06:28:00,5.74407,5.745,5.74387,5.74467,18000000.0
2007-01-31 06:29:00,5.74452,5.74488,5.74344,5.74399,16000000.0
2007-01-31 06:30:00,5.74388,5.74499,5.74358,5.74458,10000000.0
2007-01-31 06:31:00,5.74428,5.74553,5.74342,5.74443,13000000.0
2007-01-31 06:32:00,5.74466,5.74483,5.74405,5.74417,10000000.0
2007-01-31 06:33:00,5.7447,5.74523,5.74419,5.74423,10000000.0
2007-01-31 06:34:00,5.74405,5.74535,5.74383,5.74403,15000000.0
2007-01-31 06:35:00,5.7444,5.74467,5.74368,5.74394,13000000.0
2007-01-31 06:36:00,5.74393,5.7453,5.74375,5.7442,23000000.0
2007-01-31 06:37:00,5.74446,5.74528,5.74446,5.7449,11000000.0
2007-01-31 06:38:00,5.74477,5.74541,5.74385,5.74522,17000000.0
2007-01-31 06:39:00,5.74437,5.74544,5.74412,5.74433,8000000.0
2007-01-31 06:40:00,5.74568,5.74604,5.7448,5.74603,15000000.0
2007-01-31 06:41:00,5.74572,5.74591,5.74493,5.74494,15000000.0
2007-01-31 06:42:00,5.74518,5.74616,5.74511,5.74615,16000000.0
2007-01-31 06:43:00,5.74642,5.74666,5.74635,5.7464,12000000.0
2007-01-31 06:44:00,5.74611,5.74611,5.74467,5.74552,13000000.0
2007-01-31 06:45:00,5.74529,5.7454,5.74494,5.74495,14000000.0
2007-01-31 06:46:00,5.74655,5.74655,5.74558,5.74608,12000000.0
2007-01-31 06:47:00,5.74562,5.74562,5.74443,5.74504,11000000.0
2007-01-31 06:48:00,5.74538,5.74653,5.74538,5.74545,15000000.0
2007-01-31 06:49:00,5.74507,5.74545,5.74415,5.74448,17000000.0
2007-01-31 06:50:00,5.7444,5.74448,5.74389,5.74397,13000000.0
2007-01-31 06:51:00,5.74479,5.74563,5.7446,5.74469,8000000.0
2007-01-31 06:52:00,5.74471,5.74589,5.7444,5.74487,14000000.0
2007-01-31 06:53:00,5.74534,5.74571,5.74449,5.74519,13000000.0
2007-01-31 06:54:00,5.74489,5.74489,5.74421,5.74453,8000000.0
2007-01-31 06:55:00,5.74402,5.7457,5.74379,5.7457,10000000.0
2007-01-31 06:56:00,5.7447,5.74592,5.7447,5.74528,11000000.0
2007-01-31 06:57:00,5.74526,5.74684,5.74488,5.74488,17000000.0
2007-01-31 06:58:00,5.74519,5.74617,5.74467,5.74467,12000000.0
2007-01-31 06:59:00,5.74455,5.74605,5.74455,5.74503,14000000.0
2007-01-31 07:00:00,5.7452,5.74668,5.7452,5.74596,11000000.0
2007-01-31 07:01:00,5.74596,5.74621,5.74512,5.74621,10000000.0
2007-01-31 07:02:00,5.74628,5.74637,5.74538,5.74543,14000000.0
2007-01-31 07:03:00,5.74542,5.74561,5.74519,5.74528,7000000.0
2007-01-31 07:04:00,5.74528,5.74664,5.7449,5.74581,16000000.0
2007-01-31 07:05:00,5.74577,5.74632,5.74513,5.74593,15000000.0
2007-01-31 07:06:00,5.74548,5.74628,5.74486,5.74486,16000000.0
2007-01-31 07:07:00,5.7451,5.74665,5.7451,5.74665,12000000.0
2007-01-31 07:08:00,5.74571,5.74661,5.74541,5.74616,8000000.0
2007-01-31 07:09:00,5.74634,5.74663,5.74511,5.74511,8000000.0
2007-01-31 07:10:00,5.74521,5.74671,5.74465,5.7458,16000000.0
2007-01-31 07:11:00,5.74661,5.74661,5.74513,5.74661,17000000.0
2007-01-31 07:12:00,5.74572,5.74694,5.74505,5.74578,20000000.0
2007-01-31 07:13:00,5.74624,5.74663,5.74519,5.74623,18000000.0
2007-01-31 07:14:00,5.74499,5.74561,5.74496,5.74508,11000000.0
2007-01-31 07:15:00,5.74529,5.74626,5.74481,5.7455,18000000.0
2007-01-31 07:16:00,5.74609,5.74639,5.74489,5.74502,18000000.0
2007-01-31 07:17:00,5.7448,5.74555,5.74424,5.74424,12000000.0
2007-01-31 07:18:00,5.7452,5.7452,5.74349,5.74365,18000000.0
2007-01-31 07:19:00,5.74557,5.74557,5.74381,5.74381,14000000.0
2007-01-31 07:20:00,5.74433,5.74612,5.74433,5.74486,18000000.0
2007-01-31 07:21:00,5.74568,5.74568,5.74461,5.74528,13000000.0
2007-01-31 07:22:00,5.74441,5.74534,5.74424,5.74477,14000000.0
2007-01-31 07:23:00,5.74477,5.74558,5.74419,5.74558,15000000.0
2007-01-31 07:24:00,5.74525,5.74562,5.7439,5.74466,16000000.0
2007-01-31 07:25:00,5.74417,5.7454,5.74417,5.74479,15000000.0
2007-01-31 07:26:00,5.74568,5.74568,5.74419,5.74452,13000000.0
2007-01-31 07:27:00,5.7442,5.74456,5.74362,5.74405,12000000.0
2007-01-31 07:28:00,5.74412,5.74454,5.74311,5.74325,22000000.0
2007-01-31 07:29:00,5.74256,5.74499,5.74256,5.7444,16000000.0
2007-01-31 07:30:00,5.74475,5.74543,5.74396,5.74456,14000000.0
2007-01-31 07:31:00,5.74389,5.74423,5.74283,5.74353,13000000.0
2007-01-31 07:32:00,5.74352,5.74459,5.7432,5.74397,9000000.0
2007-01-31 07:33:00,5.74374,5.74419,5.7431,5.74325,7000000.0
2007-01-31 07:34:00,5.74339,5.74447,5.74337,5.74444,18000000.0
2007-01-31 07:35:00,5.74477,5.74477,5.74285,5.74293,9000000.0
2007-01-31 07:36:00,5.74304,5.74402,5.74304,5.74393,13000000.0
2007-01-31 07:37:00,5.74388,5.7452,5.74388,5.74445,11000000.0
2007-01-31 07:38:00,5.74404,5.74419,5.74383,5.744,11000000.0
2007-01-31 07:39:00,5.74409,5.7449,5.74336,5.74432,19000000.0
2007-01-31 07:40:00,5.74344,5.74432,5.74285,5.74285,11000000.0
2007-01-31 07:41:00,5.74278,5.74389,5.74255,5.74255,7000000.0
2007-01-31 07:42:00,5.7424,5.74345,5.7424,5.74345,13000000.0
2007-01-31 07:43:00,5.74341,5.74462,5.74341,5.74462,14000000.0
2007-01-31 07:44:00,5.74343,5.7439,5.74268,5.7427,10000000.0
2007-01-31 07:45:00,5.7423,5.74382,5.7423,5.74332,8000000.0
2007-01-31 07:46:00,5.74297,5.74339,5.74237,5.74295,13000000.0
2007-01-31 07:47:00,5.74323,5.74409,5.74323,5.74324,15000000.0
2007-01-31 07:48:00,5.74246,5.74381,5.74215,5.74282,13000000.0
2007-01-31 07:49:00,5.74364,5.74393,5.74267,5.74381,10000000.0
2007-01-31 07:50:00,5.74394,5.74459,5.7425,5.74374,17000000.0
2007-01-31 07:51:00,5.74389,5.74419,5.74303,5.74349,16000000.0
2007-01-31 07:52:00,5.74412,5.74466,5.74313,5.74378,13000000.0
2007-01-31 07:53:00,5.74431,5.74462,5.74365,5.74436,10000000.0
2007-01-31 07:54:00,5.74427,5.74465,5.74333,5.74412,11000000.0
2007-01-31 07:55:00,5.74379,5.74438,5.74284,5.74435,12000000.0
2007-01-31 07:56:00,5.744,5.74418,5.74286,5.74398,13000000.0
2007-01-31 07:57:00,5.7446,5.74486,5.74268,5.74428,8000000.0
2007-01-31 07:58:00,5.74402,5.7453,5.74402,5.74463,14000000.0
2007-01-31 07:59:00,5.74542,5.7463,5.74433,5.7463,15000000.0
2007-01-31 08:00:00,5.7456,5.74605,5.74383,5.74457,10000000.0
2007-01-31 08:01:00,5.74447,5.74622,5.74447,5.74622,13000000.0
2007-01-31 08:02:00,5.74618,5.74665,5.74432,5.74432,14000000.0
2007-01-31 08:03:00,5.74546,5.74607,5.74458,5.74519,12000000.0
2007-01-31 08:04:00,5.7448,5.74546,5.74416,5.74536,16000000.0
2007-01-31 08:05:00,5.7459,5.74591,5.74475,5.74492,14000000.0
2007-01-31 08:06:00,5.74476,5.74576,5.744,5.74539,19000000.0
2007-01-31 08:07:00,5.74575,5.74579,5.74415,5.745,19000000.0
2007-01-31 08:08:00,5.74383,5.74495,5.74368,5.74494,11000000.0
2007-01-31 08:09:00,5.74442,5.74521,5.74394,5.74492,10000000.0
2007-01-31 08:10:00,5.74481,5.74602,5.7442,5.74562,16000000.0
2007-01-31 08:11:00,5.74549,5.74575,5.74443,5.74454,9000000.0
2007-01-31 08:12:00,5.7444,5.74558,5.74417,5.74508,10000000.0
2007-01-31 08:13:00,5.74479,5.74592,5.74455,5.74592,11000000.0
2007-01-31 08:14:00,5.74577,5.74579,5.74429,5.74456,12000000.0
2007-01-31 08:15:00,5.74417,5.74582,5.74417,5.74495,15000000.0
2007-01-31 08:16:00,5.74499,5.74544,5.74407,5.74407,14000000.0
2007-01-31 08:17:00,5.74401,5.74568,5.74401,5.74506,10000000.0
2007-01-31 08:18:00,5.74502,5.74583,5.74453,5.74549,9000000.0
2007-01-31 08:19:00,5.74506,5.74582,5.74461,5.74469,11000000.0
2007-01-31 08:20:00,5.74482,5.74565,5.74461,5.74509,11000000.0
2007-01-31 08:21:00,5.74497,5.74565,5.74411,5.74542,20000000.0
2007-01-31 08:22:00,5.7455,5.74561,5.74436,5.74561,8000000.0
2007-01-31 08:23:00,5.74458,5.7464,5.74458,5.74634,12000000.0
2007-01-31 08:24:00,5.74578,5.7466,5.74515,5.74623,13000000.0
2007-01-31 08:25:00,5.74661,5.74758,5.74548,5.74758,12000000.0
2007-01-31 08:26:00,5.74673,5.74733,5.74535,5.74535,13000000.0
2007-01-31 08:27:00,5.74638,5.74692,5.74584,5.74641,11000000.0
2007-01-31 08:28:00,5.74577,5.74644,5.74525,5.74525,8000000.0
2007-01-31 08:29:00,5.74615,5.74654,5.74534,5.74534,12000000.0
2007-01-31 08:30:00,5.7458,5.74636,5.74512,5.74591,11000000.0
2007-01-31 08:31:00,5.7456,5.7456,5.74461,5.74497,10000000.0
2007-01-31 08:32:00,5.74493,5.74591,5.74469,5.74587,13000000.0
2007-01-31 08:33:00,5.74658,5.74668,5.7451,5.74539,11000000.0
2007-01-31 08:34:00,5.74598,5.74598,5.74407,5.74572,17000000.0
2007-01-31 08:35:00,5.74575,5.74656,5.74468,5.74501,11000000.0
2007-01-31 08:36:00,5.74467,5.74517,5.74403,5.74458,10000000.0
2007-01-31 08:37:00,5.74462,5.74586,5.74423,5.74514,9000000.0
2007-01-31 08:38:00,5.7452,5.74589,5.74466,5.74568,18000000.0
2007-01-31 08:39:00,5.74534,5.74544,5.74432,5.74432,8000000.0
2007-01-31 08:40:00,5.74562,5.74592,5.74498,5.74552,7000000.0
2007-01-31 08:41:00,5.74546,5.74647,5.74438,5.74515,16000000.0
2007-01-31 08:42:00,5.74537,5.74618,5.74486,5.74543,14000000.0
2007-01-31 08:43:00,5.74672,5.74791,5.74442,5.74442,12000000.0
2007-01-31 08:44:00,5.74507,5.74539,5.7439,5.7439,9000000.0
2007-01-31 08:45:00,5.74372,5.74563,5.7436,5.74459,18000000.0
2007-01-31 08:46:00,5.74513,5.74513,5.7437,5.74508,14000000.0
2007-01-31 08:47:00,5.74538,5.74538,5.74397,5.74429,18000000.0
2007-01-31 08:48:00,5.74419,5.74537,5.74372,5.74372,12000000.0
2007-01-31 08:49:00,5.7449,5.74603,5.74405,5.74475,14000000.0
2007-01-31 08:50:00,5.74573,5.74573,5.74412,5.74508,16000000.0
2007-01-31 08:51:00,5.74554,5.74554,5.74367,5.74455,21000000.0
2007-01-31 08:52:00,5.74488,5.74548,5.74377,5.74467,20000000.0
2007-01-31 08:53:00,5.74499,5.74503,5.74415,5.74455,7000000.0
2007-01-31 08:54:00,5.74386,5.74539,5.74386,5.74425,17000000.0
2007-01-31 08:55:00,5.74413,5.74562,5.74413,5.74562,12000000.0
2007-01-31 08:56:00,5.74589,5.74595,5.74442,5.74553,17000000.0
2007-01-31 08:57:00,5.74579,5.74681,5.74526,5.74681,16000000.0
2007-01-31 08:58:00,5.74668,5.74668,5.745,5.74547,12000000.0
2007-01-31 08:59:00,5.74539,5.74675,5.7449,5.74592,13000000.0
2007-01-31 09:00:00,5.74593,5.74706,5.74539,5.74628,17000000.0
2007-01-31 09:01:00,5.74688,5.74742,5.74611,5.74675,13000000.0
2007-01-31 09:02:00,5.74704,5.74771,5.74659,5.74669,8000000.0
2007-01-31 09:03:00,5.74739,5.74739,5.74592,5.747,16000000.0
2007-01-31 09:04:00,5.7462,5.7477,5.74591,5.74679,8000000.0
2007-01-31 09:05:00,5.74647,5.74701,5.74608,5.74673,11000000.0
2007-01-31 09:06:00,5.7467,5.74721,5.74644,5.74716,10000000.0
2007-01-31 09:07:00,5.74717,5.74831,5.74629,5.74831,10000000.0
2007-01-31 09:08:00,5.74842,5.74896,5.74767,5.7487,19000000.0
2007-01-31 09:09:00,5.74828,5.74935,5.74721,5.74935,16000000.0
2007-01-31 09:10:00,5.7495,5.74951,5.74876,5.74893,8000000.0
2007-01-31 09:11:00,5.74802,5.74981,5.74748,5.74748,11000000.0
2007-01-31 09:12:00,5.74764,5.74923,5.74744,5.74832,16000000.0
2007-01-31 09:13:00,5.74825,5.74901,5.74733,5.74784,15000000.0
2007-01-31 09:14:00,5.74821,5.74894,5.74777,5.74777,17000000.0
2007-01-31 09:15:00,5.7486,5.74918,5.7486,5.74918,12000000.0
2007-01-31 09:16:00,5.74925,5.74927,5.74791,5.74911,14000000.0
2007-01-31 09:17:00,5.74842,5.74842,5.74679,5.74775,14000000.0
2007-01-31 09:18:00,5.7479,5.74863,5.74707,5.74856,18000000.0
2007-01-31 09:19:00,5.74836,5.74865,5.74721,5.74852,14000000.0
2007-01-31 09:20:00,5.74881,5.74903,5.74687,5.74852,18000000.0
2007-01-31 09:21:00,5.74816,5.74828,5.74684,5.74816,17000000.0
2007-01-31 09:22:00,5.7475,5.74858,5.74696,5.74822,13000000.0
2007-01-31 09:23:00,5.74774,5.74813,5.74684,5.74719,12000000.0
2007-01-31 09:24:00,5.74871,5.74899,5.74749,5.74788,14000000.0
2007-01-31 09:25:00,5.74822,5.74877,5.7478,5.74822,9000000.0
2007-01-31 09:26:00,5.74817,5.74864,5.74675,5.74812,13000000.0
2007-01-31 09:27:00,5.7491,5.74972,5.74788,5.74867,13000000.0
2007-01-31 09:28:00,5.74909,5.74975,5.74854,5.74975,19000000.0
2007-01-31 09:29:00,5.7503,5.7503,5.74858,5.74996,14000000.0
2007-01-31 09:30:00,5.7482,5.75014,5.74787,5.74909,15000000.0
2007-01-31 09:31:00,5.74835,5.75013,5.7479,5.74952,11000000.0
2007-01-31 09:32:00,5.74875,5.74885,5.747,5.74858,16000000.0
2007-01-31 09:33:00,5.74835,5.74904,5.74745,5.74803,9000000.0
2007-01-31 09:34:00,5.74743,5.74796,5.74631,5.74716,18000000.0
2007-01-31 09:35:00,5.74762,5.74795,5.74707,5.74773,14000000.0
2007-01-31 09:36:00,5.74684,5.74792,5.74648,5.74772,16000000.0
2007-01-31 09:37:00,5.74757,5.74825,5.74647,5.74779,20000000.0
2007-01-31 09:38:00,5.74711,5.74765,5.74639,5.7472,19000000.0
2007-01-31 09:39:00,5.74585,5.74775,5.74585,5.74755,16000000.0
2007-01-31 09:40:00,5.74752,5.74759,5.74558,5.74649,12000000.0
2007-01-31 09:41:00,5.74732,5.74763,5.74573,5.74728,18000000.0
2007-01-31 09:42:00,5.74752,5.74762,5.74606,5.74762,16000000.0
2007-01-31 09:43:00,5.74745,5.74796,5.74687,5.74687,15000000.0
2007-01-31 09:44:00,5.74699,5.74868,5.7465,5.74825,13000000.0
2007-01-31 09:45:00,5.74734,5.7499,5.74734,5.74938,13000000.0
2007-01-31 09:46:00,5.74926,5.74926,5.74719,5.74801,17000000.0
2007-01-31 09:47:00,5.74847,5.74847,5.74677,5.74771,13000000.0
2007-01-31 09:48:00,5.74707,5.74865,5.74686,5.74864,16000000.0
2007-01-31 09:49:00,5.74838,5.74881,5.7472,5.74832,17000000.0
2007-01-31 09:50:00,5.7483,5.74895,5.74768,5.74826,12000000.0
2007-01-31 09:51:00,5.74816,5.74849,5.74737,5.7482,16000000.0
2007-01-31 09:52:00,5.74766,5.74914,5.74723,5.7483,16000000.0
2007-01-31 09:53:00,5.74801,5.74989,5.74675,5.74929,15000000.0
2007-01-31 09:54:00,5.74915,5.74935,5.74783,5.74931,15000000.0
2007-01-31 09:55:00,5.74942,5.74942,5.74754,5.74875,15000000.0
2007-01-31 09:56:00,5.74827,5.74899,5.74706,5.74706,17000000.0
2007-01-31 09:57:00,5.74867,5.74919,5.74715,5.74804,12000000.0
2007-01-31 09:58:00,5.74869,5.74996,5.74836,5.74974,14000000.0
2007-01-31 09:59:00,5.75028,5.75046,5.749,5.75025,10000000.0
2007-01-31 10:00:00,5.75015,5.75369,5.74988,5.75369,11000000.0
2007-01-31 10:01:00,5.75415,5.75431,5.75153,5.7527,24000000.0
2007-01-31 10:02:00,5.75362,5.75362,5.75179,5.7528,14000000.0
2007-01-31 10:03:00,5.75285,5.75285,5.75126,5.7526,16000000.0
2007-01-31 10:04:00,5.75249,5.75344,5.75233,5.75315,10000000.0
2007-01-31 10:05:00,5.75233,5.75313,5.75186,5.75238,10000000.0
2007-01-31 10:06:00,5.75211,5.75254,5.75147,5.75212,9000000.0
2007-01-31 10:07:00,5.75192,5.75251,5.75161,5.7525,11000000.0
2007-01-31 10:08:00,5.75086,5.75235,5.75086,5.75167,9000000.0
2007-01-31 10:09:00,5.75225,5.75334,5.75187,5.75296,11000000.0
2007-01-31 10:10:00,5.75284,5.75326,5.75172,5.75294,15000000.0
2007-01-31 10:11:00,5.75323,5.75345,5.75123,5.75123,16000000.0
2007-01-31 10:12:00,5.7521,5.75381,5.75169,5.75286,19000000.0
2007-01-31 10:13:00,5.7527,5.75273,5.75129,5.75239,9000000.0
2007-01-31 10:14:00,5.7523,5.75317,5.75158,5.75317,11000000.0
2007-01-31 10:15:00,5.75269,5.75269,5.75171,5.75209,8000000.0
2007-01-31 10:16:00,5.75235,5.75254,5.75101,5.75254,17000000.0
2007-01-31 10:17:00,5.75148,5.75321,5.75133,5.75204,16000000.0
2007-01-31 10:18:00,5.75232,5.75279,5.75165,5.75267,16000000.0
2007-01-31 10:19:00,5.75287,5.75288,5.75179,5.7519,17000000.0
2007-01-31 10:20:00,5.75313,5.75375,5.75264,5.75375,16000000.0
2007-01-31 10:21:00,5.75323,5.75357,5.75224,5.75357,7000000.0
2007-01-31 10:22:00,5.75437,5.75513,5.75275,5.75455,10000000.0
2007-01-31 10:23:00,5.75467,5.75549,5.75353,5.75472,14000000.0
2007-01-31 10:24:00,5.75514,5.75534,5.75406,5.75532,13000000.0
2007-01-31 10:25:00,5.75348,5.75444,5.75178,5.75271,12000000.0
2007-01-31 10:26:00,5.75238,5.75328,5.7516,5.75215,11000000.0
2007-01-31 10:27:00,5.75239,5.75239,5.75069,5.75155,13000000.0
2007-01-31 10:28:00,5.75174,5.7528,5.75105,5.75253,13000000.0
2007-01-31 10:29:00,5.7531,5.75318,5.75148,5.75306,11000000.0
2007-01-31 10:30:00,5.7527,5.7527,5.75145,5.75206,9000000.0
2007-01-31 10:31:00,5.75248,5.75326,5.75168,5.75326,16000000.0
2007-01-31 10:32:00,5.75099,5.75344,5.75099,5.75283,9000000.0
2007-01-31 10:33:00,5.75276,5.75404,5.75184,5.75404,12000000.0
2007-01-31 10:34:00,5.7537,5.75432,5.7532,5.75406,11000000.0
2007-01-31 10:35:00,5.75385,5.75472,5.7527,5.75472,17000000.0
2007-01-31 10:36:00,5.75589,5.75643,5.75416,5.75566,10000000.0
2007-01-31 10:37:00,5.75602,5.75759,5.75549,5.75665,15000000.0
2007-01-31 10:38:00,5.75756,5.75756,5.75601,5.75685,17000000.0
2007-01-31 10:39:00,5.75759,5.7585,5.75678,5.7585,13000000.0
2007-01-31 10:40:00,5.75779,5.75797,5.75637,5.75735,10000000.0
2007-01-31 10:41:00,5.75832,5.75875,5.75619,5.75825,15000000.0
2007-01-31 10:42:00,5.75741,5.75814,5.75626,5.75626,12000000.0
2007-01-31 10:43:00,5.75667,5.75799,5.75614,5.75799,13000000.0
2007-01-31 10:44:00,5.75767,5.75814,5.75645,5.75814,12000000.0
2007-01-31 10:45:00,5.75765,5.75765,5.75611,5.75661,13000000.0
2007-01-31 10:46:00,5.75646,5.75708,5.75555,5.75607,13000000.0
2007-01-31 10:47:00,5.75696,5.75711,5.75588,5.7571,7000000.0
2007-01-31 10:48:00,5.75574,5.75736,5.75524,5.75729,12000000.0
2007-01-31 10:49:00,5.75676,5.75733,5.75592,5.75732,10000000.0
2007-01-31 10:50:00,5.75698,5.75716,5.75607,5.75608,14000000.0
2007-01-31 10:51:00,5.75663,5.75706,5.7543,5.7543,11000000.0
2007-01-31 10:52:00,5.7544,5.75569,5.75305,5.75374,20000000.0
2007-01-31 10:53:00,5.75431,5.75466,5.75288,5.75288,9000000.0
2007-01-31 10:54:00,5.75252,5.75397,5.75243,5.75333,18000000.0
2007-01-31 10:55:00,5.75313,5.75373,5.75244,5.75352,10000000.0
2007-01-31 10:56:00,5.7525,5.75307,5.75177,5.75307,11000000.0
2007-01-31 10:57:00,5.75184,5.75302,5.75158,5.75211,8000000.0
2007-01-31 10:58:00,5.75238,5.75373,5.75238,5.75338,10000000.0
2007-01-31 10:59:00,5.75256,5.75457,5.75211,5.75457,10000000.0
2007-01-31 11:00:00,5.75525,5.75594,5.75443,5.75581,15000000.0
2007-01-31 11:01:00,5.75696,5.75761,5.75574,5.75684,12000000.0
2007-01-31 11:02:00,5.75669,5.75738,5.75621,5.75732,8000000.0
2007-01-31 11:03:00,5.7576,5.7576,5.75528,5.75682,11000000.0
2007-01-31 11:04:00,5.75597,5.75605,5.7542,5.75605,15000000.0
2007-01-31 11:05:00,5.75588,5.75621,5.75481,5.75579,17000000.0
2007-01-31 11:06:00,5.75579,5.75602,5.75479,5.75498,12000000.0
2007-01-31 11:07:00,5.75487,5.7561,5.75482,5.7561,11000000.0
2007-01-31 11:08:00,5.7559,5.75668,5.75494,5.75591,22000000.0
2007-01-31 11:09:00,5.75601,5.7564,5.75416,5.75576,9000000.0
2007-01-31 11:10:00,5.75497,5.75628,5.75491,5.75578,16000000.0
2007-01-31 11:11:00,5.75526,5.75526,5.75439,5.75477,7000000.0
2007-01-31 11:12:00,5.75472,5.75596,5.75428,5.75513,15000000.0
2007-01-31 11:13:00,5.75503,5.75531,5.75381,5.75477,11000000.0
2007-01-31 11:14:00,5.75434,5.75453,5.7533,5.75424,18000000.0
2007-01-31 11:15:00,5.7544,5.75462,5.75374,5.7544,11000000.0
2007-01-31 11:16:00,5.7537,5.75477,5.75294,5.7546,13000000.0
2007-01-31 11:17:00,5.75493,5.75496,5.75326,5.75441,13000000.0
2007-01-31 11:18:00,5.75452,5.75491,5.75369,5.75491,9000000.0
2007-01-31 11:19:00,5.75467,5.75549,5.7533,5.75476,17000000.0
2007-01-31 11:20:00,5.75443,5.75672,5.75443,5.75614,14000000.0
2007-01-31 11:21:00,5.75593,5.75692,5.75584,5.75643,14000000.0
2007-01-31 11:22:00,5.75744,5.75754,5.75562,5.75701,22000000.0
2007-01-31 11:23:00,5.75744,5.75797,5.75617,5.75674,8000000.0
2007-01-31 11:24:00,5.75729,5.75776,5.75655,5.75763,18000000.0
2007-01-31 11:25:00,5.75778,5.75778,5.75644,5.75763,9000000.0
2007-01-31 11:26:00,5.75756,5.75853,5.7572,5.75829,15000000.0
2007-01-31 11:27:00,5.7575,5.75783,5.75641,5.75709,10000000.0
2007-01-31 11:28:00,5.75729,5.75812,5.75645,5.75812,13000000.0
2007-01-31 11:29:00,5.75799,5.75823,5.75676,5.75685,17000000.0
2007-01-31 11:30:00,5.75691,5.75861,5.75691,5.75768,13000000.0
2007-01-31 11:31:00,5.75834,5.75932,5.75765,5.75855,12000000.0
2007-01-31 11:32:00,5.75814,5.75887,5.75709,5.75732,20000000.0
2007-01-31 11:33:00,5.7572,5.7581,5.7566,5.75779,16000000.0
2007-01-31 11:34:00,5.75864,5.76135,5.75864,5.75936,13000000.0
2007-01-31 11:35:00,5.76099,5.7613,5.75882,5.7613,14000000.0
2007-01-31 11:36:00,5.7626,5.7626,5.76044,5.76202,11000000.0
2007-01-31 11:37:00,5.76077,5.76174,5.75977,5.75977,16000000.0
2007-01-31 11:38:00,5.75998,5.76191,5.75998,5.76152,8000000.0
2007-01-31 11:39:00,5.76188,5.76218,5.76012,5.76063,11000000.0
2007-01-31 11:40:00,5.76028,5.76137,5.75974,5.76069,12000000.0
2007-01-31 11:41:00,5.7601,5.76023,5.75891,5.75962,10000000.0
2007-01-31 11:42:00,5.76001,5.76001,5.75886,5.75915,10000000.0
2007-01-31 11:43:00,5.75994,5.76022,5.75809,5.7588,17000000.0
2007-01-31 11:44:00,5.75826,5.76033,5.75826,5.75864,15000000.0
2007-01-31 11:45:00,5.75949,5.75949,5.75818,5.75836,16000000.0
2007-01-31 11:46:00,5.75774,5.75868,5.7575,5.75856,7000000.0
2007-01-31 11:47:00,5.75857,5.75878,5.75671,5.75821,16000000.0
2007-01-31 11:48:00,5.75748,5.75905,5.75737,5.75846,13000000.0
2007-01-31 11:49:00,5.75925,5.7594,5.75851,5.75902,10000000.0
2007-01-31 11:50:00,5.75904,5.75904,5.75743,5.75864,12000000.0
2007-01-31 11:51:00,5.75839,5.75878,5.75741,5.75741,14000000.0
2007-01-31 11:52:00,5.75801,5.75927,5.75738,5.75823,18000000.0
2007-01-31 11:53:00,5.75829,5.7588,5.75738,5.75827,16000000.0
2007-01-31 11:54:00,5.75831,5.75856,5.75742,5.75813,8000000.0
2007-01-31 11:55:00,5.75825,5.75889,5.75742,5.75795,8000000.0
2007-01-31 11:56:00,5.75883,5.75955,5.75802,5.75955,8000000.0
2007-01-31 11:57:00,5.75905,5.75968,5.75858,5.75968,11000000.0
2007-01-31 11:58:00,5.75918,5.75948,5.75753,5.75877,14000000.0
2007-01-31 11:59:00,5.75877,5.75923,5.75741,5.75854,11000000.0
2007-01-31 12:00:00,5.75923,5.75958,5.75812,5.75885,15000000.0
2007-01-31 12:01:00,5.75874,5.76016,5.7579,5.75821,13000000.0
2007-01-31 12:02:00,5.75894,5.75894,5.7571,5.75777,15000000.0
2007-01-31 12:03:00,5.75763,5.75894,5.75759,5.75782,11000000.0
2007-01-31 12:04:00,5.75882,5.7593,5.7569,5.75802,9000000.0
2007-01-31 12:05:00,5.75853,5.75853,5.75737,5.75741,9000000.0
2007-01-31 12:06:00,5.75831,5.75831,5.75652,5.75759,15000000.0
2007-01-31 12:07:00,5.75701,5.75761,5.75633,5.75633,11000000.0
2007-01-31 12:08:00,5.75743,5.75766,5.7563,5.7573,8000000.0
2007-01-31 12:09:00,5.75673,5.75698,5.75496,5.75498,18000000.0
2007-01-31 12:10:00,5.75467,5.75671,5.75467,5.75666,14000000.0
2007-01-31 12:11:00,5.75603,5.75708,5.75602,5.75708,9000000.0
2007-01-31 12:12:00,5.75641,5.75673,5.75481,5.75581,18000000.0
2007-01-31 12:13:00,5.75651,5.75721,5.75548,5.75721,12000000.0
2007-01-31 12:14:00,5.75714,5.75714,5.75586,5.75653,10000000.0
2007-01-31 12:15:00,5.75711,5.75711,5.7562,5.7562,8000000.0
2007-01-31 12:16:00,5.75641,5.75696,5.75569,5.75682,14000000.0
2007-01-31 12:17:00,5.75725,5.75745,5.75626,5.75706,13000000.0
2007-01-31 12:18:00,5.75712,5.75805,5.75703,5.75736,10000000.0
2007-01-31 12:19:00,5.75807,5.75858,5.75739,5.75858,11000000.0
2007-01-31 12:20:00,5.75872,5.75884,5.75807,5.75863,8000000.0
2007-01-31 12:21:00,5.75843,5.75877,5.75749,5.75752,20000000.0
2007-01-31 12:22:00,5.75757,5.75841,5.75639,5.75751,14000000.0
2007-01-31 12:23:00,5.75715,5.75793,5.75661,5.75766,11000000.0
2007-01-31 12:24:00,5.75811,5.75811,5.75602,5.75779,17000000.0
2007-01-31 12:25:00,5.75788,5.75788,5.75643,5.75737,12000000.0
2007-01-31 12:26:00,5.75762,5.75763,5.75577,5.75662,7000000.0
2007-01-31 12:27:00,5.75705,5.75713,5.756,5.756,7000000.0
2007-01-31 12:28:00,5.75564,5.75774,5.75564,5.75745,19000000.0
2007-01-31 12:29:00,5.75725,5.75725,5.75565,5.75704,12000000.0
2007-01-31 12:30:00,5.75661,5.75719,5.75603,5.75692,10000000.0
2007-01-31 12:31:00,5.75726,5.75782,5.75642,5.75713,12000000.0
2007-01-31 12:32:00,5.75794,5.75803,5.7567,5.75721,12000000.0
2007-01-31 12:33:00,5.75757,5.75823,5.75564,5.75823,15000000.0
2007-01-31 12:34:00,5.75753,5.75778,5.75605,5.75723,12000000.0
2007-01-31 12:35:00,5.75722,5.75722,5.75528,5.75664,12000000.0
2007-01-31 12:36:00,5.75559,5.75674,5.75468,5.75513,15000000.0
2007-01-31 12:37:00,5.7551,5.75561,5.7546,5.75462,8000000.0
2007-01-31 12:38:00,5.75449,5.75611,5.75415,5.75528,15000000.0
2007-01-31 12:39:00,5.75502,5.75618,5.75462,5.75614,14000000.0
2007-01-31 12:40:00,5.75632,5.7567,5.75463,5.75652,18000000.0
2007-01-31 12:41:00,5.75558,5.75623,5.7547,5.75623,11000000.0
2007-01-31 12:42:00,5.75472,5.75634,5.75459,5.75624,17000000.0
2007-01-31 12:43:00,5.75638,5.75662,5.75539,5.75617,11000000.0
2007-01-31 12:44:00,5.7566,5.7566,5.7554,5.75587,13000000.0
2007-01-31 12:45:00,5.75476,5.75661,5.75472,5.75562,10000000.0
2007-01-31 12:46:00,5.75579,5.75629,5.75491,5.75527,20000000.0
2007-01-31 12:47:00,5.75551,5.75604,5.75499,5.75541,10000000.0
2007-01-31 12:48:00,5.7562,5.75712,5.75545,5.75586,10000000.0
2007-01-31 12:49:00,5.75676,5.75678,5.7555,5.75678,15000000.0
2007-01-31 12:50:00,5.75552,5.75688,5.75448,5.75474,14000000.0
2007-01-31 12:51:00,5.75428,5.75512,5.75316,5.75423,14000000.0
2007-01-31 12:52:00,5.75396,5.75496,5.75326,5.75496,9000000.0
2007-01-31 12:53:00,5.75529,5.75557,5.75407,5.75557,9000000.0
2007-01-31 12:54:00,5.75514,5.75721,5.75446,5.75607,20000000.0
2007-01-31 12:55:00,5.75597,5.75656,5.75422,5.75656,12000000.0
2007-01-31 12:56:00,5.7558,5.75676,5.7557,5.75631,7000000.0
2007-01-31 12:57:00,5.75664,5.75742,5.75547,5.75742,13000000.0
2007-01-31 12:58:00,5.75646,5.75671,5.75537,5.75665,16000000.0
2007-01-31 12:59:00,5.75687,5.75711,5.75552,5.75663,14000000.0
2007-01-31 13:00:00,5.75552,5.75597,5.75452,5.75593,12000000.0
2007-01-31 13:01:00,5.75464,5.75669,5.75464,5.75643,17000000.0
2007-01-31 13:02:00,5.75677,5.75681,5.75565,5.75641,10000000.0
2007-01-31 13:03:00,5.75418,5.75597,5.75418,5.75537,22000000.0
2007-01-31 13:04:00,5.75547,5.75663,5.75477,5.75478,20000000.0
2007-01-31 13:05:00,5.7551,5.75652,5.75501,5.75597,14000000.0
2007-01-31 13:06:00,5.75616,5.75712,5.75442,5.75712,17000000.0
2007-01-31 13:07:00,5.75532,5.75669,5.75477,5.75632,22000000.0
2007-01-31 13:08:00,5.75526,5.75696,5.75526,5.75696,12000000.0
2007-01-31 13:09:00,5.75662,5.75667,5.75546,5.75631,12000000.0
2007-01-31 13:10:00,5.75695,5.75729,5.75579,5.75683,20000000.0
2007-01-31 13:11:00,5.75706,5.75753,5.75626,5.75727,12000000.0
2007-01-31 13:12:00,5.75682,5.75714,5.75603,5.7565,16000000.0
2007-01-31 13:13:00,5.75721,5.75724,5.75518,5.75702,14000000.0
2007-01-31 13:14:00,5.75709,5.75786,5.75575,5.75726,17000000.0
2007-01-31 13:15:00,5.75673,5.75673,5.75556,5.7567,7000000.0
2007-01-31 13:16:00,5.75615,5.75655,5.75568,5.75636,9000000.0
2007-01-31 13:17:00,5.75574,5.75687,5.75564,5.75684,15000000.0
2007-01-31 13:18:00,5.75704,5.75704,5.7551,5.75557,17000000.0
2007-01-31 13:19:00,5.75636,5.75653,5.75517,5.75651,15000000.0
2007-01-31 13:20:00,5.75688,5.7574,5.75629,5.75706,12000000.0
2007-01-31 13:21:00,5.75731,5.75743,5.75591,5.75627,24000000.0
2007-01-31 13:22:00,5.75632,5.75748,5.75548,5.7572,12000000.0
2007-01-31 13:23:00,5.75698,5.75698,5.75486,5.75489,12000000.0
2007-01-31 13:24:00,5.75528,5.75707,5.75528,5.75707,18000000.0
2007-01-31 13:25:00,5.75735,5.75735,5.75598,5.75675,12000000.0
2007-01-31 13:26:00,5.75702,5.75702,5.75527,5.75586,12000000.0
2007-01-31 13:27:00,5.75537,5.75658,5.75506,5.75654,9000000.0
2007-01-31 13:28:00,5.75665,5.75678,5.75568,5.75629,15000000.0
2007-01-31 13:29:00,5.75651,5.75698,5.7556,5.75617,14000000.0
2007-01-31 13:30:00,5.7573,5.7573,5.75581,5.75618,11000000.0
2007-01-31 13:31:00,5.75711,5.75731,5.75573,5.7567,11000000.0
2007-01-31 13:32:00,5.7566,5.7566,5.75541,5.75541,8000000.0
2007-01-31 13:33:00,5.75559,5.75691,5.75559,5.75647,14000000.0
2007-01-31 13:34:00,5.75561,5.7568,5.75522,5.75676,11000000.0
2007-01-31 13:35:00,5.75624,5.75633,5.75436,5.75597,16000000.0
2007-01-31 13:36:00,5.75472,5.75565,5.75472,5.75557,8000000.0
2007-01-31 13:37:00,5.7563,5.7563,5.75504,5.75625,17000000.0
2007-01-31 13:38:00,5.75531,5.75611,5.75527,5.75586,14000000.0
2007-01-31 13:39:00,5.75622,5.75628,5.75562,5.75609,10000000.0
2007-01-31 13:40:00,5.75608,5.75608,5.75514,5.75565,8000000.0
2007-01-31 13:41:00,5.75546,5.75664,5.75492,5.75577,11000000.0
2007-01-31 13:42:00,5.75568,5.75672,5.75511,5.75599,14000000.0
2007-01-31 13:43:00,5.75723,5.75723,5.75524,5.75629,11000000.0
2007-01-31 13:44:00,5.75646,5.75653,5.75488,5.75653,11000000.0
2007-01-31 13:45:00,5.75589,5.75683,5.7556,5.75658,14000000.0
2007-01-31 13:46:00,5.75693,5.75699,5.75584,5.7569,11000000.0
2007-01-31 13:47:00,5.75706,5.75706,5.75554,5.7563,13000000.0
2007-01-31 13:48:00,5.75723,5.75723,5.75592,5.75708,14000000.0
2007-01-31 13:49:00,5.75708,5.75741,5.75626,5.75674,12000000.0
2007-01-31 13:50:00,5.75685,5.7572,5.75585,5.75597,16000000.0
2007-01-31 13:51:00,5.75577,5.75697,5.755,5.755,14000000.0
2007-01-31 13:52:00,5.75471,5.75652,5.75471,5.75603,10000000.0
2007-01-31 13:53:00,5.75623,5.75669,5.75556,5.75612,10000000.0
2007-01-31 13:54:00,5.75726,5.75726,5.75599,5.75654,8000000.0
2007-01-31 13:55:00,5.75628,5.75708,5.75532,5.75638,13000000.0
2007-01-31 13:56:00,5.75684,5.75691,5.75516,5.75637,17000000.0
2007-01-31 13:57:00,5.75512,5.75618,5.75448,5.75592,13000000.0
2007-01-31 13:58:00,5.75625,5.75644,5.75521,5.75614,7000000.0
2007-01-31 13:59:00,5.7564,5.75724,5.75583,5.7568,9000000.0
2007-01-31 14:00:00,5.75709,5.75733,5.75646,5.75733,7000000.0
2007-01-31 14:01:00,5.75789,5.75789,5.75607,5.75759,11000000.0
2007-01-31 14:02:00,5.75702,5.7578,5.75597,5.75775,19000000.0
2007-01-31 14:03:00,5.75753,5.75777,5.75641,5.75641,13000000.0
2007-01-31 14:04:00,5.75716,5.75736,5.75605,5.75642,22000000.0
2007-01-31 14:05:00,5.7566,5.75759,5.75633,5.7565,17000000.0
2007-01-31 14:06:00,5.75714,5.75741,5.75635,5.75649,11000000.0
2007-01-31 14:07:00,5.75683,5.75683,5.75575,5.75626,9000000.0
2007-01-31 14:08:00,5.75604,5.75654,5.75535,5.75654,11000000.0
2007-01-31 14:09:00,5.75677,5.75689,5.75542,5.75639,12000000.0
2007-01-31 14:10:00,5.75513,5.75606,5.75466,5.75531,13000000.0
2007-01-31 14:11:00,5.75648,5.75691,5.75548,5.75659,14000000.0
2007-01-31 14:12:00,5.75569,5.75576,5.75458,5.75458,11000000.0
2007-01-31 14:13:00,5.75527,5.75568,5.75372,5.75537,11000000.0
2007-01-31 14:14:00,5.75349,5.75494,5.75349,5.75494,7000000.0
2007-01-31 14:15:00,5.75477,5.75522,5.75359,5.75391,14000000.0
2007-01-31 14:16:00,5.75456,5.75456,5.75327,5.75343,13000000.0
2007-01-31 14:17:00,5.75393,5.75416,5.75362,5.75386,22000000.0
2007-01-31 14:18:00,5.75344,5.75483,5.75276,5.75379,15000000.0
2007-01-31 14:19:00,5.75401,5.75401,5.7508,5.75236,12000000.0
2007-01-31 14:20:00,5.75238,5.75328,5.75185,5.75328,7000000.0
2007-01-31 14:21:00,5.75231,5.75314,5.75167,5.75276,13000000.0
2007-01-31 14:22:00,5.75282,5.75308,5.75212,5.75258,8000000.0
2007-01-31 14:23:00,5.75198,5.75329,5.75198,5.75306,11000000.0
2007-01-31 14:24:00,5.75308,5.75392,5.75227,5.75274,13000000.0
2007-01-31 14:25:00,5.75393,5.75407,5.75228,5.7528,15000000.0
2007-01-31 14:26:00,5.75346,5.75346,5.75172,5.75273,8000000.0
2007-01-31 14:27:00,5.75302,5.7533,5.75203,5.75268,10000000.0
2007-01-31 14:28:00,5.75309,5.75309,5.7521,5.75297,11000000.0
2007-01-31 14:29:00,5.75316,5.75368,5.75235,5.75352,21000000.0
2007-01-31 14:30:00,5.75251,5.75343,5.75251,5.75295,11000000.0
2007-01-31 14:31:00,5.7532,5.7539,5.75215,5.7532,17000000.0
2007-01-31 14:32:00,5.75249,5.75366,5.7524,5.75308,15000000.0
2007-01-31 14:33:00,5.75275,5.75296,5.75116,5.75116,8000000.0
2007-01-31 14:34:00,5.75133,5.75207,5.75067,5.75069,9000000.0
2007-01-31 14:35:00,5.75065,5.75256,5.75054,5.75138,11000000.0
2007-01-31 14:36:00,5.75172,5.75222,5.75035,5.75045,15000000.0
2007-01-31 14:37:00,5.75043,5.75118,5.74979,5.75056,8000000.0
2007-01-31 14:38:00,5.74973,5.75055,5.74911,5.75055,10000000.0
2007-01-31 14:39:00,5.75041,5.7506,5.74807,5.74864,19000000.0
2007-01-31 14:40:00,5.74939,5.75029,5.74888,5.74921,15000000.0
2007-01-31 14:41:00,5.74943,5.74945,5.74811,5.74902,15000000.0
2007-01-31 14:42:00,5.74888,5.74943,5.74747,5.7481,17000000.0
2007-01-31 14:43:00,5.74805,5.74921,5.74761,5.74855,15000000.0
2007-01-31 14:44:00,5.74953,5.74966,5.74772,5.74839,15000000.0
2007-01-31 14:45:00,5.74942,5.74947,5.74792,5.74947,9000000.0
2007-01-31 14:46:00,5.74989,5.74989,5.74841,5.74937,11000000.0
2007-01-31 14:47:00,5.74914,5.74914,5.74789,5.74857,12000000.0
2007-01-31 14:48:00,5.74888,5.74912,5.74751,5.74846,12000000.0
2007-01-31 14:49:00,5.74857,5.74935,5.74807,5.74807,12000000.0
2007-01-31 14:50:00,5.74818,5.74947,5.74791,5.74947,15000000.0
2007-01-31 14:51:00,5.74907,5.74919,5.74797,5.74828,10000000.0
2007-01-31 14:52:00,5.74854,5.74865,5.74603,5.74603,13000000.0
2007-01-31 14:53:00,5.74643,5.74718,5.74563,5.74649,13000000.0
2007-01-31 14:54:00,5.74749,5.74788,5.74622,5.74698,9000000.0
2007-01-31 14:55:00,5.74661,5.7476,5.74624,5.74686,16000000.0
2007-01-31 14:56:00,5.74693,5.74731,5.74621,5.74731,15000000.0
2007-01-31 14:57:00,5.74788,5.74864,5.74674,5.74807,15000000.0
2007-01-31 14:58:00,5.74765,5.74802,5.747,5.74784,11000000.0
2007-01-31 14:59:00,5.74782,5.74843,5.74691,5.74768,14000000.0
2007-01-31 15:00:00,5.74732,5.74854,5.74698,5.74842,18000000.0
2007-01-31 15:01:00,5.74868,5.74888,5.74706,5.74766,12000000.0
2007-01-31 15:02:00,5.74727,5.74936,5.74727,5.7487,7000000.0
2007-01-31 15:03:00,5.74957,5.74957,5.74814,5.74903,18000000.0
2007-01-31 15:04:00,5.74906,5.74922,5.7477,5.74795,21000000.0
2007-01-31 15:05:00,5.74788,5.74942,5.74786,5.74942,13000000.0
2007-01-31 15:06:00,5.74969,5.74969,5.74844,5.74918,14000000.0
2007-01-31 15:07:00,5.74977,5.75023,5.74851,5.75008,22000000.0
2007-01-31 15:08:00,5.75036,5.75036,5.74833,5.74923,10000000.0
2007-01-31 15:09:00,5.74861,5.75019,5.74829,5.74961,9000000.0
2007-01-31 15:10:00,5.74935,5.74995,5.74818,5.74949,14000000.0
2007-01-31 15:11:00,5.74878,5.75006,5.74855,5.74941,12000000.0
2007-01-31 15:12:00,5.74939,5.75029,5.7489,5.74913,13000000.0
2007-01-31 15:13:00,5.74927,5.75025,5.74857,5.7496,12000000.0
2007-01-31 15:14:00,5.74939,5.74939,5.74795,5.74857,10000000.0
2007-01-31 15:15:00,5.74815,5.75057,5.7479,5.75057,16000000.0
2007-01-31 15:16:00,5.74877,5.74965,5.74766,5.74855,15000000.0
2007-01-31 15:17:00,5.74736,5.74927,5.74699,5.74925,14000000.0
2007-01-31 15:18:00,5.74837,5.74924,5.74747,5.74869,12000000.0
2007-01-31 15:19:00,5.74801,5.74847,5.74726,5.74757,11000000.0
2007-01-31 15:20:00,5.74858,5.74858,5.74616,5.74677,14000000.0
2007-01-31 15:21:00,5.74678,5.74784,5.74606,5.74736,14000000.0
2007-01-31 15:22:00,5.74682,5.74738,5.74634,5.74634,10000000.0
2007-01-31 15:23:00,5.74739,5.74766,5.7467,5.747,11000000.0
2007-01-31 15:24:00,5.74774,5.74774,5.74639,5.74748,10000000.0
2007-01-31 15:25:00,5.74748,5.74772,5.74622,5.74631,16000000.0
2007-01-31 15:26:00,5.74713,5.74889,5.74678,5.74824,15000000.0
2007-01-31 15:27:00,5.74786,5.74807,5.746,5.74696,10000000.0
2007-01-31 15:28:00,5.74671,5.74696,5.74595,5.7467,11000000.0
2007-01-31 15:29:00,5.74641,5.7467,5.74501,5.74665,19000000.0
2007-01-31 15:30:00,5.74688,5.75262,5.74688,5.75262,10000000.0
2007-01-31 15:31:00,5.75173,5.75205,5.74977,5.75106,14000000.0
2007-01-31 15:32:00,5.75213,5.7523,5.74983,5.75216,12000000.0
2007-01-31 15:33:00,5.75223,5.75223,5.74976,5.74976,20000000.0
2007-01-31 15:34:00,5.75043,5.75203,5.74819,5.74899,12000000.0
2007-01-31 15:35:00,5.74903,5.75228,5.74825,5.75228,12000000.0
2007-01-31 15:36:00,5.75292,5.75335,5.75199,5.75331,10000000.0
2007-01-31 15:37:00,5.75194,5.7532,5.75156,5.75267,10000000.0
2007-01-31 15:38:00,5.75328,5.75453,5.7519,5.75296,13000000.0
2007-01-31 15:39:00,5.75352,5.75355,5.75264,5.75319,7000000.0
2007-01-31 15:40:00,5.75302,5.75368,5.75229,5.7533,10000000.0
2007-01-31 15:41:00,5.7543,5.75526,5.75385,5.75526,9000000.0
2007-01-31 15:42:00,5.75526,5.75632,5.75385,5.75611,13000000.0
2007-01-31 15:43:00,5.75603,5.75668,5.75448,5.75668,16000000.0
2007-01-31 15:44:00,5.75597,5.75655,5.75419,5.75655,14000000.0
2007-01-31 15:45:00,5.75643,5.75643,5.75498,5.75541,15000000.0
2007-01-31 15:46:00,5.75625,5.75684,5.75525,5.75608,13000000.0
2007-01-31 15:47:00,5.75591,5.75664,5.75519,5.75628,9000000.0
2007-01-31 15:48:00,5.75728,5.75892,5.75662,5.75837,21000000.0
2007-01-31 15:49:00,5.75841,5.75977,5.75755,5.75977,23000000.0
2007-01-31 15:50:00,5.75925,5.75979,5.75786,5.75979,12000000.0
2007-01-31 15:51:00,5.75954,5.75987,5.75851,5.75937,19000000.0
2007-01-31 15:52:00,5.75824,5.75988,5.75777,5.7592,15000000.0
2007-01-31 15:53:00,5.75797,5.76042,5.75754,5.75967,14000000.0
2007-01-31 15:54:00,5.76031,5.76049,5.75819,5.76049,15000000.0
2007-01-31 15:55:00,5.75993,5.75993,5.75765,5.75933,12000000.0
2007-01-31 15:56:00,5.75666,5.75848,5.75645,5.75833,18000000.0
2007-01-31 15:57:00,5.75896,5.75896,5.75703,5.7578,10000000.0
2007-01-31 15:58:00,5.75728,5.75738,5.75559,5.75716,22000000.0
2007-01-31 15:59:00,5.75587,5.7576,5.75572,5.75696,12000000.0
2007-01-31 16:00:00,5.75696,5.75719,5.75454,5.75664,12000000.0
2007-01-31 16:01:00,5.75601,5.75656,5.7551,5.75609,12000000.0
2007-01-31 16:02:00,5.75612,5.75619,5.75533,5.75573,13000000.0
2007-01-31 16:03:00,5.75466,5.75644,5.75466,5.75548,13000000.0
2007-01-31 16:04:00,5.75631,5.75635,5.75486,5.75486,11000000.0
2007-01-31 16:05:00,5.75379,5.75465,5.75358,5.75449,9000000.0
2007-01-31 16:06:00,5.75453,5.75453,5.75261,5.75365,14000000.0
2007-01-31 16:07:00,5.75343,5.75379,5.75173,5.75292,15000000.0
2007-01-31 16:08:00,5.75393,5.75432,5.75262,5.75432,15000000.0
2007-01-31 16:09:00,5.7549,5.75507,5.75291,5.75457,17000000.0
2007-01-31 16:10:00,5.75341,5.75515,5.75335,5.75364,14000000.0
2007-01-31 16:11:00,5.75423,5.75481,5.75333,5.75333,9000000.0
2007-01-31 16:12:00,5.75333,5.75517,5.75333,5.75508,15000000.0
2007-01-31 16:13:00,5.75447,5.75469,5.75236,5.75366,14000000.0
2007-01-31 16:14:00,5.75415,5.75427,5.75313,5.7534,12000000.0
2007-01-31 16:15:00,5.75355,5.7542,5.75326,5.75349,14000000.0
2007-01-31 16:16:00,5.75321,5.75476,5.75269,5.75317,13000000.0
2007-01-31 16:17:00,5.75352,5.75408,5.75207,5.75408,18000000.0
2007-01-31 16:18:00,5.75177,5.75358,5.75121,5.75154,13000000.0
2007-01-31 16:19:00,5.75262,5.75302,5.75162,5.75178,8000000.0
2007-01-31 16:20:00,5.75277,5.75393,5.75118,5.75351,13000000.0
2007-01-31 16:21:00,5.75198,5.75368,5.75124,5.75242,12000000.0
2007-01-31 16:22:00,5.7521,5.75325,5.75179,5.75247,11000000.0
2007-01-31 16:23:00,5.75364,5.75388,5.75174,5.75337,14000000.0
2007-01-31 16:24:00,5.75298,5.75476,5.75262,5.75476,15000000.0
2007-01-31 16:25:00,5.75425,5.75444,5.75283,5.75369,11000000.0
2007-01-31 16:26:00,5.75288,5.75371,5.75278,5.75341,8000000.0
2007-01-31 16:27:00,5.7536,5.75405,5.75259,5.75259,10000000.0
2007-01-31 16:28:00,5.75312,5.75459,5.75253,5.75459,15000000.0
2007-01-31 16:29:00,5.75321,5.75321,5.7518,5.75225,7000000.0
2007-01-31 16:30:00,5.75266,5.75284,5.75109,5.75201,16000000.0
2007-01-31 16:31:00,5.75157,5.75253,5.75106,5.75184,14000000.0
2007-01-31 16:32:00,5.75167,5.75224,5.74924,5.7493,7000000.0
2007-01-31 16:33:00,5.75073,5.75208,5.74917,5.75051,8000000.0
2007-01-31 16:34:00,5.75167,5.75209,5.74931,5.74947,8000000.0
2007-01-31 16:35:00,5.75009,5.75033,5.74951,5.75022,9000000.0
2007-01-31 16:36:00,5.75105,5.75379,5.74958,5.75104,13000000.0
2007-01-31 16:37:00,5.75045,5.75074,5.74846,5.7505,18000000.0
2007-01-31 16:38:00,5.74911,5.7503,5.74876,5.74989,18000000.0
2007-01-31 16:39:00,5.74946,5.74988,5.7475,5.74933,20000000.0
2007-01-31 16:40:00,5.74787,5.74959,5.74743,5.74845,13000000.0
2007-01-31 16:41:00,5.74857,5.75099,5.7484,5.75005,20000000.0
2007-01-31 16:42:00,5.74829,5.74892,5.74454,5.74454,18000000.0
2007-01-31 16:43:00,5.74454,5.74473,5.74265,5.74361,15000000.0
2007-01-31 16:44:00,5.74354,5.74439,5.74218,5.74344,20000000.0
2007-01-31 16:45:00,5.74246,5.74427,5.74148,5.74337,13000000.0
2007-01-31 16:46:00,5.7425,5.74507,5.7425,5.74464,15000000.0
2007-01-31 16:47:00,5.746,5.74641,5.74514,5.74612,8000000.0
2007-01-31 16:48:00,5.74574,5.74614,5.74429,5.74491,11000000.0
2007-01-31 16:49:00,5.74505,5.74518,5.74343,5.74431,12000000.0
2007-01-31 16:50:00,5.74348,5.74431,5.74268,5.74431,15000000.0
2007-01-31 16:51:00,5.74282,5.74555,5.74282,5.74481,18000000.0
2007-01-31 16:52:00,5.74476,5.74573,5.74357,5.74447,14000000.0
2007-01-31 16:53:00,5.74583,5.74654,5.74522,5.74643,8000000.0
2007-01-31 16:54:00,5.74611,5.74639,5.74542,5.74545,11000000.0
2007-01-31 16:55:00,5.74571,5.74812,5.74423,5.74594,12000000.0
2007-01-31 16:56:00,5.74562,5.74576,5.74403,5.74468,10000000.0
2007-01-31 16:57:00,5.74403,5.74743,5.74375,5.74656,8000000.0
2007-01-31 16:58:00,5.74446,5.74487,5.74371,5.74371,9000000.0
2007-01-31 16:59:00,5.74507,5.74568,5.74394,5.74481,13000000.0
2007-01-31 17:00:00,5.74645,5.74647,5.74497,5.74587,11000000.0
2007-01-31 17:01:00,5.74661,5.74735,5.74581,5.74673,12000000.0
2007-01-31 17:02:00,5.74633,5.74763,5.74481,5.74637,10000000.0
2007-01-31 17:03:00,5.74547,5.74601,5.74353,5.74446,16000000.0
2007-01-31 17:04:00,5.74513,5.74522,5.74365,5.74432,13000000.0
2007-01-31 17:05:00,5.74335,5.74521,5.74306,5.74333,16000000.0
2007-01-31 17:06:00,5.74433,5.74433,5.74121,5.74121,12000000.0
2007-01-31 17:07:00,5.74011,5.74047,5.73853,5.73867,8000000.0
2007-01-31 17:08:00,5.73792,5.73921,5.73736,5.73881,21000000.0
2007-01-31 17:09:00,5.73915,5.73978,5.73811,5.73978,16000000.0
2007-01-31 17:10:00,5.73999,5.73999,5.73898,5.73941,11000000.0
2007-01-31 17:11:00,5.74011,5.74238,5.73979,5.74089,11000000.0
2007-01-31 17:12:00,5.74136,5.74137,5.74012,5.74109,9000000.0
2007-01-31 17:13:00,5.74104,5.74151,5.73997,5.74094,9000000.0
2007-01-31 17:14:00,5.73993,5.74061,5.73875,5.73875,17000000.0
2007-01-31 17:15:00,5.73939,5.74067,5.73939,5.73979,11000000.0
2007-01-31 17:16:00,5.74042,5.74042,5.73815,5.7391,15000000.0
2007-01-31 17:17:00,5.73986,5.74048,5.73551,5.73726,13000000.0
2007-01-31 17:18:00,5.73597,5.73597,5.73281,5.73491,15000000.0
2007-01-31 17:19:00,5.73528,5.73528,5.734,5.7345,17000000.0
2007-01-31 17:20:00,5.73374,5.7344,5.73282,5.73292,12000000.0
2007-01-31 17:21:00,5.73244,5.73334,5.73192,5.73251,7000000.0
2007-01-31 17:22:00,5.73157,5.73191,5.73051,5.7316,14000000.0
2007-01-31 17:23:00,5.73212,5.73329,5.73135,5.7314,13000000.0
2007-01-31 17:24:00,5.73262,5.73338,5.73219,5.73291,9000000.0
2007-01-31 17:25:00,5.73297,5.73325,5.73178,5.73222,11000000.0
2007-01-31 17:26:00,5.73211,5.7331,5.73111,5.73176,16000000.0
2007-01-31 17:27:00,5.73099,5.73121,5.72949,5.73042,9000000.0
2007-01-31 17:28:00,5.73025,5.73077,5.72909,5.7307,15000000.0
2007-01-31 17:29:00,5.73035,5.7319,5.72978,5.73096,11000000.0
2007-01-31 17:30:00,5.7319,5.73218,5.73023,5.73183,19000000.0
2007-01-31 17:31:00,5.73262,5.73374,5.73224,5.73266,11000000.0
2007-01-31 17:32:00,5.73393,5.73423,5.73248,5.73423,9000000.0
2007-01-31 17:33:00,5.73413,5.73465,5.73338,5.73456,10000000.0
2007-01-31 17:34:00,5.7337,5.73443,5.73236,5.73279,14000000.0
2007-01-31 17:35:00,5.73274,5.73365,5.7321,5.73338,13000000.0
2007-01-31 17:36:00,5.73381,5.73387,5.73254,5.73339,11000000.0
2007-01-31 17:37:00,5.73332,5.73361,5.73211,5.73315,15000000.0
2007-01-31 17:38:00,5.7335,5.73364,5.73215,5.73215,17000000.0
2007-01-31 17:39:00,5.73348,5.73369,5.73139,5.73208,8000000.0
2007-01-31 17:40:00,5.73163,5.73209,5.73071,5.73125,12000000.0
2007-01-31 17:41:00,5.73094,5.73147,5.72906,5.72906,21000000.0
2007-01-31 17:42:00,5.72991,5.73117,5.72911,5.73007,13000000.0
2007-01-31 17:43:00,5.72873,5.72977,5.72707,5.72707,11000000.0
2007-01-31 17:44:00,5.72546,5.72636,5.72253,5.72253,19000000.0
2007-01-31 17:45:00,5.72268,5.72298,5.7209,5.72298,10000000.0
2007-01-31 17:46:00,5.72373,5.72474,5.72251,5.72424,13000000.0
2007-01-31 17:47:00,5.72471,5.72471,5.7229,5.72367,9000000.0
2007-01-31 17:48:00,5.72397,5.72528,5.72309,5.7251,14000000.0
2007-01-31 17:49:00,5.72568,5.72761,5.72551,5.72739,14000000.0
2007-01-31 17:50:00,5.72744,5.72744,5.72571,5.72605,17000000.0
2007-01-31 17:51:00,5.72633,5.72633,5.72397,5.72522,13000000.0
2007-01-31 17:52:00,5.72551,5.72694,5.72481,5.72673,24000000.0
2007-01-31 17:53:00,5.72685,5.72851,5.72628,5.7275,16000000.0
2007-01-31 17:54:00,5.72824,5.72824,5.72556,5.7279,16000000.0
2007-01-31 17:55:00,5.72811,5.72848,5.72665,5.72712,13000000.0
2007-01-31 17:56:00,5.72822,5.72822,5.72645,5.72777,15000000.0
2007-01-31 17:57:00,5.72801,5.72933,5.72731,5.72933,10000000.0
2007-01-31 17:58:00,5.72928,5.73066,5.72823,5.73043,15000000.0
2007-01-31 17:59:00,5.73029,5.73251,5.73029,5.73232,13000000.0
2007-01-31 18:00:00,5.73178,5.73237,5.73019,5.73019,7000000.0
2007-01-31 18:01:00,5.73026,5.73122,5.72922,5.73017,18000000.0
2007-01-31 18:02:00,5.72889,5.73071,5.72633,5.72774,17000000.0
2007-01-31 18:03:00,5.72937,5.73161,5.72835,5.73033,16000000.0
2007-01-31 18:04:00,5.72978,5.73152,5.72978,5.73127,14000000.0
2007-01-31 18:05:00,5.73137,5.73137,5.72924,5.73094,13000000.0
2007-01-31 18:06:00,5.72868,5.73132,5.72868,5.72993,18000000.0
2007-01-31 18:07:00,5.72979,5.73031,5.72789,5.72789,12000000.0
2007-01-31 18:08:00,5.72883,5.72957,5.72722,5.72893,18000000.0
2007-01-31 18:09:00,5.72738,5.72843,5.72521,5.72523,12000000.0
2007-01-31 18:10:00,5.72728,5.72821,5.72428,5.7252,13000000.0
2007-01-31 18:11:00,5.72384,5.72748,5.7236,5.72602,10000000.0
2007-01-31 18:12:00,5.72697,5.72855,5.72531,5.72531,11000000.0
2007-01-31 18:13:00,5.72338,5.72519,5.72195,5.72342,14000000.0
2007-01-31 18:14:00,5.72494,5.72494,5.7231,5.72321,10000000.0
2007-01-31 18:15:00,5.72171,5.72263,5.72068,5.72201,10000000.0
2007-01-31 18:16:00,5.72194,5.72504,5.7215,5.72502,9000000.0
2007-01-31 18:17:00,5.72531,5.72686,5.72514,5.72686,18000000.0
2007-01-31 18:18:00,5.7263,5.72738,5.72573,5.7273,14000000.0
2007-01-31 18:19:00,5.72579,5.72683,5.7245,5.72683,10000000.0
2007-01-31 18:20:00,5.72733,5.72847,5.72663,5.72693,15000000.0
2007-01-31 18:21:00,5.72737,5.7278,5.72585,5.72757,18000000.0
2007-01-31 18:22:00,5.72708,5.72794,5.72623,5.72693,14000000.0
2007-01-31 18:23:00,5.72776,5.72776,5.72562,5.72607,7000000.0
2007-01-31 18:24:00,5.72686,5.72734,5.72587,5.72587,9000000.0
2007-01-31 18:25:00,5.72743,5.72743,5.72595,5.72631,13000000.0
2007-01-31 18:26:00,5.72691,5.7276,5.7262,5.72661,16000000.0
2007-01-31 18:27:00,5.72419,5.72663,5.72345,5.72663,14000000.0
2007-01-31 18:28:00,5.72703,5.72811,5.72578,5.72708,13000000.0
2007-01-31 18:29:00,5.72718,5.72745,5.72524,5.72524,11000000.0
2007-01-31 18:30:00,5.72647,5.72814,5.72557,5.72814,16000000.0
2007-01-31 18:31:00,5.72649,5.72687,5.72517,5.72686,12000000.0
2007-01-31 18:32:00,5.72438,5.72665,5.72438,5.72656,11000000.0
2007-01-31 18:33:00,5.72628,5.727,5.72553,5.72619,13000000.0
2007-01-31 18:34:00,5.72646,5.72673,5.7254,5.7265,13000000.0
2007-01-31 18:35:00,5.72643,5.72653,5.72486,5.72621,18000000.0
2007-01-31 18:36:00,5.72536,5.72659,5.72441,5.72617,18000000.0
2007-01-31 18:37:00,5.72615,5.72615,5.72343,5.72343,18000000.0
2007-01-31 18:38:00,5.72314,5.7253,5.72307,5.7253,11000000.0
2007-01-31 18:39:00,5.72528,5.72598,5.7246,5.72538,11000000.0
2007-01-31 18:40:00,5.72495,5.72689,5.7248,5.7248,14000000.0
2007-01-31 18:41:00,5.72522,5.72551,5.72341,5.72435,16000000.0
2007-01-31 18:42:00,5.72523,5.72523,5.72253,5.72318,14000000.0
2007-01-31 18:43:00,5.72408,5.72497,5.72366,5.72419,10000000.0
2007-01-31 18:44:00,5.72396,5.72502,5.72378,5.72433,13000000.0
2007-01-31 18:45:00,5.72426,5.72439,5.72217,5.72368,13000000.0
2007-01-31 18:46:00,5.72466,5.72573,5.72351,5.7253,12000000.0
2007-01-31 18:47:00,5.72583,5.72688,5.72545,5.72687,14000000.0
2007-01-31 18:48:00,5.72736,5.72918,5.72692,5.7287,15000000.0
2007-01-31 18:49:00,5.72832,5.72886,5.72692,5.7283,12000000.0
2007-01-31 18:50:00,5.72793,5.72962,5.72772,5.72878,9000000.0
2007-01-31 18:51:00,5.72944,5.72997,5.72802,5.72997,17000000.0
2007-01-31 18:52:00,5.72994,5.73141,5.72978,5.73141,9000000.0
2007-01-31 18:53:00,5.73188,5.73213,5.72954,5.73005,14000000.0
2007-01-31 18:54:00,5.73001,5.73198,5.72951,5.73184,14000000.0
2007-01-31 18:55:00,5.73083,5.73144,5.72986,5.72986,10000000.0
2007-01-31 18:56:00,5.7312,5.73208,5.72988,5.73154,16000000.0
2007-01-31 18:57:00,5.73171,5.732,5.73034,5.73163,17000000.0
2007-01-31 18:58:00,5.73184,5.73206,5.73055,5.73067,14000000.0
2007-01-31 18:59:00,5.73137,5.73156,5.72966,5.73044,14000000.0
2007-01-31 19:00:00,5.7306,5.73105,5.72965,5.72984,15000000.0
2007-01-31 19:01:00,5.72956,5.73047,5.72697,5.73047,15000000.0
2007-01-31 19:02:00,5.73047,5.73047,5.72817,5.72994,14000000.0
2007-01-31 19:03:00,5.73002,5.73073,5.72706,5.72993,14000000.0
2007-01-31 19:04:00,5.73078,5.7315,5.73002,5.73006,12000000.0
2007-01-31 19:05:00,5.73036,5.7309,5.72835,5.72875,15000000.0
2007-01-31 19:06:00,5.72976,5.73011,5.72824,5.72973,16000000.0
2007-01-31 19:07:00,5.7294,5.72998,5.72832,5.72837,20000000.0
2007-01-31 19:08:00,5.72761,5.72859,5.72729,5.72859,8000000.0
2007-01-31 19:09:00,5.72875,5.73006,5.72775,5.72787,17000000.0
2007-01-31 19:10:00,5.72851,5.72975,5.72782,5.72975,9000000.0
2007-01-31 19:11:00,5.72825,5.7295,5.72789,5.72911,16000000.0
2007-01-31 19:12:00,5.72927,5.72992,5.72799,5.72901,13000000.0
2007-01-31 19:13:00,5.7281,5.72922,5.72754,5.72761,10000000.0
2007-01-31 19:14:00,5.72844,5.72885,5.72667,5.72824,20000000.0
2007-01-31 19:15:00,5.72814,5.72889,5.72726,5.72761,12000000.0
2007-01-31 19:16:00,5.72695,5.72805,5.72672,5.72769,8000000.0
2007-01-31 19:17:00,5.72778,5.72778,5.72611,5.72653,18000000.0
2007-01-31 19:18:00,5.72748,5.72781,5.72672,5.72781,11000000.0
2007-01-31 19:19:00,5.72662,5.72691,5.7249,5.72667,12000000.0
2007-01-31 19:20:00,5.72807,5.72818,5.72678,5.72698,14000000.0
2007-01-31 19:21:00,5.72646,5.72733,5.72646,5.72717,13000000.0
2007-01-31 19:22:00,5.72775,5.72848,5.72615,5.7269,12000000.0
2007-01-31 19:23:00,5.72753,5.72882,5.72663,5.72663,14000000.0
2007-01-31 19:24:00,5.72639,5.72808,5.72629,5.72782,19000000.0
2007-01-31 19:25:00,5.72566,5.72819,5.72566,5.72682,8000000.0
2007-01-31 19:26:00,5.72819,5.72827,5.72654,5.72758,7000000.0
2007-01-31 19:27:00,5.72753,5.72802,5.72678,5.72728,20000000.0
2007-01-31 19:28:00,5.7289,5.7289,5.72708,5.72708,17000000.0
2007-01-31 19:29:00,5.72748,5.72831,5.72679,5.72715,10000000.0
2007-01-31 19:30:00,5.72727,5.72855,5.72696,5.72717,15000000.0
2007-01-31 19:31:00,5.72707,5.72772,5.72659,5.72706,11000000.0
2007-01-31 19:32:00,5.72693,5.72817,5.72684,5.72733,9000000.0
2007-01-31 19:33:00,5.72734,5.72815,5.72666,5.72679,14000000.0
2007-01-31 19:34:00,5.72707,5.72772,5.72597,5.72597,17000000.0
2007-01-31 19:35:00,5.72761,5.72781,5.72677,5.72781,8000000.0
2007-01-31 19:36:00,5.72761,5.72761,5.7264,5.72688,15000000.0
2007-01-31 19:37:00,5.72703,5.72732,5.72606,5.72722,8000000.0
2007-01-31 19:38:00,5.72658,5.72786,5.72496,5.72623,15000000.0
2007-01-31 19:39:00,5.72685,5.7275,5.72486,5.72646,17000000.0
2007-01-31 19:40:00,5.72549,5.72664,5.72549,5.72576,16000000.0
2007-01-31 19:41:00,5.72555,5.72685,5.72517,5.72651,11000000.0
2007-01-31 19:42:00,5.72506,5.72739,5.72506,5.72725,15000000.0
2007-01-31 19:43:00,5.72763,5.72767,5.72595,5.72634,14000000.0
2007-01-31 19:44:00,5.72611,5.72728,5.72545,5.72649,14000000.0
2007-01-31 19:45:00,5.72634,5.72662,5.7257,5.72636,15000000.0
2007-01-31 19:46:00,5.72507,5.72684,5.72507,5.72657,15000000.0
2007-01-31 19:47:00,5.72617,5.72703,5.72523,5.72687,16000000.0
2007-01-31 19:48:00,5.72607,5.7272,5.72557,5.72612,16000000.0
2007-01-31 19:49:00,5.72593,5.72665,5.7258,5.72599,8000000.0
2007-01-31 19:50:00,5.7258,5.72673,5.72553,5.72673,9000000.0
2007-01-31 19:51:00,5.72654,5.72735,5.72518,5.72518,19000000.0
2007-01-31 19:52:00,5.72583,5.7268,5.72542,5.72622,11000000.0
2007-01-31 19:53:00,5.72608,5.72678,5.72468,5.72469,14000000.0
2007-01-31 19:54:00,5.72533,5.72648,5.72533,5.72635,18000000.0
2007-01-31 19:55:00,5.7262,5.72622,5.72505,5.72549,13000000.0
2007-01-31 19:56:00,5.72454,5.72605,5.72454,5.72566,10000000.0
2007-01-31 19:57:00,5.72578,5.72643,5.7249,5.72639,16000000.0
2007-01-31 19:58:00,5.72602,5.72602,5.72414,5.72546,15000000.0
2007-01-31 19:59:00,5.72552,5.72552,5.72439,5.72522,14000000.0
2007-01-31 20:00:00,5.72556,5.72585,5.72496,5.72569,11000000.0
2007-01-31 20:01:00,5.72541,5.72588,5.72496,5.72554,24000000.0
2007-01-31 20:02:00,5.72582,5.72636,5.72511,5.7256,11000000.0
2007-01-31 20:03:00,5.72598,5.7267,5.72586,5.72612,11000000.0
2007-01-31 20:04:00,5.72653,5.72688,5.72537,5.72688,10000000.0
2007-01-31 20:05:00,5.72725,5.72725,5.72535,5.72635,17000000.0
2007-01-31 20:06:00,5.72746,5.72754,5.72585,5.72664,10000000.0
2007-01-31 20:07:00,5.72639,5.72678,5.72576,5.72678,14000000.0
2007-01-31 20:08:00,5.72703,5.7274,5.72581,5.72587,13000000.0
2007-01-31 20:09:00,5.72552,5.72641,5.72506,5.72641,11000000.0
2007-01-31 20:10:00,5.72645,5.72645,5.72535,5.72645,11000000.0
2007-01-31 20:11:00,5.72633,5.72647,5.72571,5.72603,9000000.0
2007-01-31 20:12:00,5.72586,5.7267,5.72507,5.72536,16000000.0
2007-01-31 20:13:00,5.72469,5.72628,5.72463,5.7255,11000000.0
2007-01-31 20:14:00,5.72571,5.72665,5.72565,5.72642,19000000.0
2007-01-31 20:15:00,5.72644,5.72644,5.72522,5.72525,13000000.0
2007-01-31 20:16:00,5.72611,5.72614,5.72467,5.72483,15000000.0
2007-01-31 20:17:00,5.72496,5.72585,5.72486,5.72531,8000000.0
2007-01-31 20:18:00,5.72596,5.72646,5.72466,5.72546,14000000.0
2007-01-31 20:19:00,5.72486,5.72593,5.72451,5.72567,14000000.0
2007-01-31 20:20:00,5.72511,5.7253,5.72408,5.7253,12000000.0
2007-01-31 20:21:00,5.72581,5.72597,5.72442,5.72442,9000000.0
2007-01-31 20:22:00,5.72431,5.72585,5.72425,5.72496,17000000.0
2007-01-31 20:23:00,5.72443,5.72509,5.72411,5.72455,11000000.0
2007-01-31 20:24:00,5.72491,5.72621,5.72379,5.72621,16000000.0
2007-01-31 20:25:00,5.72589,5.72589,5.72486,5.72486,11000000.0
2007-01-31 20:26:00,5.72594,5.72625,5.72512,5.72625,8000000.0
2007-01-31 20:27:00,5.72668,5.72685,5.72449,5.72607,13000000.0
2007-01-31 20:28:00,5.72517,5.72609,5.72473,5.72536,15000000.0
2007-01-31 20:29:00,5.72553,5.72617,5.72502,5.72617,16000000.0
2007-01-31 20:30:00,5.7258,5.7258,5.72477,5.7249,8000000.0
2007-01-31 20:31:00,5.72407,5.72585,5.72397,5.72549,18000000.0
2007-01-31 20:32:00,5.72421,5.72572,5.72421,5.72531,7000000.0
2007-01-31 20:33:00,5.7252,5.72525,5.72387,5.72525,13000000.0
2007-01-31 20:34:00,5.7251,5.7251,5.72375,5.72437,13000000.0
2007-01-31 20:35:00,5.72468,5.72492,5.72397,5.72436,9000000.0
2007-01-31 20:36:00,5.72442,5.72518,5.72361,5.72469,17000000.0
2007-01-31 20:37:00,5.72495,5.72526,5.72422,5.72422,14000000.0
2007-01-31 20:38:00,5.72474,5.72474,5.72372,5.72409,16000000.0
2007-01-31 20:39:00,5.7245,5.72506,5.72378,5.72402,14000000.0
2007-01-31 20:40:00,5.72386,5.72521,5.72381,5.72521,17000000.0
2007-01-31 20:41:00,5.7247,5.72552,5.72391,5.72459,16000000.0
2007-01-31 20:42:00,5.72481,5.72556,5.72448,5.72537,22000000.0
2007-01-31 20:43:00,5.72598,5.72674,5.72468,5.72568,18000000.0
2007-01-31 20:44:00,5.72521,5.72636,5.72499,5.72575,16000000.0
2007-01-31 20:45:00,5.7254,5.72616,5.72515,5.72566,8000000.0
2007-01-31 20:46:00,5.7257,5.72613,5.72455,5.72613,19000000.0
2007-01-31 20:47:00,5.72583,5.72589,5.72458,5.72583,12000000.0
2007-01-31 20:48:00,5.72527,5.72568,5.72464,5.7253,9000000.0
2007-01-31 20:49:00,5.72494,5.72646,5.72492,5.72613,19000000.0
2007-01-31 20:50:00,5.72619,5.72629,5.72547,5.72614,15000000.0
2007-01-31 20:51:00,5.72586,5.72651,5.72528,5.72651,9000000.0
2007-01-31 20:52:00,5.72571,5.7264,5.72528,5.72535,11000000.0
2007-01-31 20:53:00,5.72482,5.72676,5.72482,5.72669,15000000.0
2007-01-31 20:54:00,5.72648,5.72685,5.72539,5.72685,12000000.0
2007-01-31 20:55:00,5.72644,5.72644,5.72497,5.72559,18000000.0
2007-01-31 20:56:00,5.72582,5.7264,5.72508,5.72625,12000000.0
2007-01-31 20:57:00,5.72667,5.72671,5.72521,5.72538,13000000.0
2007-01-31 20:58:00,5.72581,5.72653,5.7257,5.72649,11000000.0
2007-01-31 20:59:00,5.72553,5.72635,5.72482,5.72635,11000000.0
2007-01-31 21:00:00,5.72618,5.72654,5.72512,5.72619,17000000.0
2007-01-31 21:01:00,5.7245,5.72485,5.72343,5.72343,10000000.0
2007-01-31 21:02:00,5.72497,5.72507,5.72365,5.72375,8000000.0
2007-01-31 21:03:00,5.72493,5.72493,5.72302,5.72433,19000000.0
2007-01-31 21:04:00,5.72437,5.72471,5.72282,5.72334,18000000.0
2007-01-31 21:05:00,5.72324,5.7243,5.72295,5.7243,14000000.0
2007-01-31 21:06:00,5.72438,5.72477,5.72304,5.72384,12000000.0
2007-01-31 21:07:00,5.7239,5.72432,5.72279,5.72345,10000000.0
2007-01-31 21:08:00,5.72379,5.72547,5.72315,5.72547,14000000.0
2007-01-31 21:09:00,5.72439,5.72561,5.72439,5.72557,16000000.0
2007-01-31 21:10:00,5.72411,5.72612,5.72411,5.726,15000000.0
2007-01-31 21:11:00,5.72613,5.72613,5.72465,5.72468,13000000.0
2007-01-31 21:12:00,5.72545,5.72545,5.72448,5.72539,10000000.0
2007-01-31 21:13:00,5.72565,5.72675,5.72451,5.72624,14000000.0
2007-01-31 21:14:00,5.72668,5.72754,5.72595,5.72677,10000000.0
2007-01-31 21:15:00,5.72636,5.72741,5.7256,5.72574,15000000.0
2007-01-31 21:16:00,5.72579,5.72584,5.72179,5.72179,11000000.0
2007-01-31 21:17:00,5.72044,5.72299,5.71627,5.71715,13000000.0
2007-01-31 21:18:00,5.71462,5.71607,5.71382,5.71607,17000000.0
2007-01-31 21:19:00,5.71625,5.71815,5.71572,5.71815,12000000.0
2007-01-31 21:20:00,5.71888,5.7202,5.7181,5.7202,14000000.0
2007-01-31 21:21:00,5.71961,5.72001,5.71878,5.71994,11000000.0
2007-01-31 21:22:00,5.72035,5.72047,5.7191,5.7191,9000000.0
2007-01-31 21:23:00,5.71883,5.71948,5.71737,5.71857,7000000.0
2007-01-31 21:24:00,5.7182,5.72121,5.71811,5.72041,11000000.0
2007-01-31 21:25:00,5.7215,5.7215,5.71753,5.71753,7000000.0
2007-01-31 21:26:00,5.71846,5.71846,5.7163,5.71705,13000000.0
2007-01-31 21:27:00,5.71553,5.71637,5.71436,5.71544,11000000.0
2007-01-31 21:28:00,5.71611,5.71733,5.71516,5.71667,15000000.0
2007-01-31 21:29:00,5.71741,5.71883,5.71619,5.71861,12000000.0
2007-01-31 21:30:00,5.71792,5.71874,5.71726,5.71726,10000000.0
2007-01-31 21:31:00,5.71726,5.71857,5.71706,5.71801,10000000.0
2007-01-31 21:32:00,5.71843,5.71921,5.71749,5.71921,12000000.0
2007-01-31 21:33:00,5.71746,5.71912,5.71721,5.71755,19000000.0
2007-01-31 21:34:00,5.71743,5.71854,5.71724,5.71818,8000000.0
2007-01-31 21:35:00,5.71869,5.71943,5.71785,5.71943,20000000.0
2007-01-31 21:36:00,5.71942,5.72015,5.7184,5.71842,19000000.0
2007-01-31 21:37:00,5.72073,5.72073,5.71863,5.7202,19000000.0
2007-01-31 21:38:00,5.72009,5.72009,5.71739,5.7183,13000000.0
2007-01-31 21:39:00,5.7178,5.71897,5.7166,5.71806,17000000.0
2007-01-31 21:40:00,5.71903,5.72077,5.71836,5.72077,7000000.0
2007-01-31 21:41:00,5.71935,5.72171,5.71935,5.72037,11000000.0
2007-01-31 21:42:00,5.72115,5.72179,5.71983,5.72031,18000000.0
2007-01-31 21:43:00,5.72085,5.72085,5.71907,5.72004,13000000.0
2007-01-31 21:44:00,5.72001,5.72052,5.71881,5.72052,16000000.0
2007-01-31 21:45:00,5.72054,5.72066,5.71919,5.71922,11000000.0
2007-01-31 21:46:00,5.71951,5.71951,5.71743,5.71764,13000000.0
2007-01-31 21:47:00,5.71729,5.71779,5.71552,5.71649,13000000.0
2007-01-31 21:48:00,5.71647,5.71774,5.71548,5.71663,17000000.0
2007-01-31 21:49:00,5.7159,5.7159,5.71484,5.71575,8000000.0
2007-01-31 21:50:00,5.71662,5.71678,5.71536,5.71659,11000000.0
2007-01-31 21:51:00,5.71541,5.71576,5.7139,5.71464,13000000.0
2007-01-31 21:52:00,5.71444,5.71501,5.71298,5.71468,13000000.0
2007-01-31 21:53:00,5.71404,5.71506,5.71316,5.71375,14000000.0
2007-01-31 21:54:00,5.71519,5.71596,5.71462,5.71596,11000000.0
2007-01-31 21:55:00,5.7152,5.7162,5.71441,5.71498,17000000.0
2007-01-31 21:56:00,5.71475,5.71574,5.71406,5.71517,12000000.0
2007-01-31 21:57:00,5.71361,5.71538,5.71351,5.71444,16000000.0
2007-01-31 21:58:00,5.7162,5.71624,5.71439,5.71601,9000000.0
2007-01-31 21:59:00,5.71641,5.71723,5.71505,5.71679,18000000.0
2007-01-31 22:00:00,5.71643,5.71676,5.71534,5.71626,13000000.0
2007-01-31 22:01:00,5.71611,5.71693,5.71557,5.71693,11000000.0
2007-01-31 22:02:00,5.71753,5.71753,5.71462,5.7159,17000000.0
2007-01-31 22:03:00,5.71617,5.71686,5.71471,5.71559,23000000.0
2007-01-31 22:04:00,5.71637,5.71637,5.71497,5.71571,15000000.0
2007-01-31 22:05:00,5.71599,5.71709,5.71558,5.71558,14000000.0
2007-01-31 22:06:00,5.71615,5.71753,5.7157,5.71682,15000000.0
2007-01-31 22:07:00,5.71654,5.71738,5.71574,5.71632,9000000.0
2007-01-31 22:08:00,5.71677,5.71685,5.71509,5.71539,18000000.0
2007-01-31 22:09:00,5.7163,5.71657,5.71512,5.7158,11000000.0
2007-01-31 22:10:00,5.71531,5.7159,5.71479,5.71553,7000000.0
2007-01-31 22:11:00,5.71543,5.71822,5.71543,5.71822,8000000.0
2007-01-31 22:12:00,5.71791,5.71879,5.717,5.71879,16000000.0
2007-01-31 22:13:00,5.71902,5.71902,5.71733,5.71846,24000000.0
2007-01-31 22:14:00,5.71858,5.71895,5.71741,5.71894,9000000.0
2007-01-31 22:15:00,5.71751,5.71811,5.71686,5.71686,10000000.0
2007-01-31 22:16:00,5.71733,5.71844,5.71697,5.71714,13000000.0
2007-01-31 22:17:00,5.71672,5.71831,5.71617,5.71705,20000000.0
2007-01-31 22:18:00,5.71683,5.71715,5.716,5.71622,11000000.0
2007-01-31 22:19:00,5.71729,5.71759,5.71625,5.71729,15000000.0
2007-01-31 22:20:00,5.71703,5.71739,5.71516,5.71561,16000000.0
2007-01-31 22:21:00,5.71551,5.71589,5.71439,5.71512,12000000.0
2007-01-31 22:22:00,5.71491,5.71635,5.71481,5.71569,14000000.0
2007-01-31 22:23:00,5.7156,5.71574,5.71442,5.71442,11000000.0
2007-01-31 22:24:00,5.71494,5.71696,5.71494,5.71629,16000000.0
2007-01-31 22:25:00,5.71563,5.71695,5.71543,5.71632,14000000.0
2007-01-31 22:26:00,5.71461,5.71594,5.71451,5.71594,10000000.0
2007-01-31 22:27:00,5.71553,5.71653,5.71475,5.71528,14000000.0
2007-01-31 22:28:00,5.71519,5.71546,5.71413,5.71413,12000000.0
2007-01-31 22:29:00,5.71517,5.7164,5.71472,5.71563,13000000.0
2007-01-31 22:30:00,5.71563,5.71594,5.71464,5.71464,8000000.0
2007-01-31 22:31:00,5.71464,5.71675,5.71464,5.71675,11000000.0
2007-01-31 22:32:00,5.71646,5.71699,5.71508,5.71672,20000000.0
2007-01-31 22:33:00,5.7174,5.7174,5.71575,5.71704,11000000.0
2007-01-31 22:34:00,5.71624,5.71666,5.71573,5.71611,10000000.0
2007-01-31 22:35:00,5.71624,5.71692,5.71516,5.71631,13000000.0
2007-01-31 22:36:00,5.71681,5.71704,5.71517,5.71629,9000000.0
2007-01-31 22:37:00,5.71595,5.71627,5.71511,5.71555,13000000.0
2007-01-31 22:38:00,5.7154,5.71649,5.71507,5.71577,9000000.0
2007-01-31 22:39:00,5.7155,5.71564,5.71433,5.71433,12000000.0
2007-01-31 22:40:00,5.71455,5.71522,5.71379,5.71416,9000000.0
2007-01-31 22:41:00,5.71423,5.71618,5.71408,5.71478,14000000.0
2007-01-31 22:42:00,5.71513,5.71513,5.7138,5.71432,13000000.0
2007-01-31 22:43:00,5.71447,5.71558,5.71409,5.7148,12000000.0
2007-01-31 22:44:00,5.71448,5.71537,5.71423,5.71473,15000000.0
2007-01-31 22:45:00,5.71445,5.71524,5.71387,5.71422,13000000.0
2007-01-31 22:46:00,5.71431,5.71506,5.71342,5.71342,14000000.0
2007-01-31 22:47:00,5.71443,5.71633,5.71442,5.71442,15000000.0
2007-01-31 22:48:00,5.71493,5.71609,5.71493,5.71546,13000000.0
2007-01-31 22:49:00,5.71589,5.71619,5.71478,5.71601,13000000.0
2007-01-31 22:50:00,5.71559,5.71615,5.71482,5.71591,15000000.0
2007-01-31 22:51:00,5.71537,5.71631,5.71407,5.71417,14000000.0
2007-01-31 22:52:00,5.71465,5.71562,5.71445,5.71545,9000000.0
2007-01-31 22:53:00,5.71571,5.71618,5.71446,5.71454,15000000.0
2007-01-31 22:54:00,5.71399,5.71555,5.71358,5.71464,17000000.0
2007-01-31 22:55:00,5.71398,5.71507,5.71398,5.71433,16000000.0
2007-01-31 22:56:00,5.71528,5.71558,5.71358,5.71444,13000000.0
2007-01-31 22:57:00,5.7141,5.71525,5.71397,5.71411,8000000.0
2007-01-31 22:58:00,5.71395,5.7142,5.71387,5.71387,8000000.0
2007-01-31 22:59:00,5.71418,5.71556,5.71398,5.71468,19000000.0
2007-01-31 23:00:00,5.71448,5.71497,5.71423,5.71444,10000000.0
2007-01-31 23:01:00,5.7143,5.71514,5.7143,5.71514,7000000.0
2007-01-31 23:02:00,5.71522,5.71539,5.71403,5.71513,15000000.0
2007-01-31 23:03:00,5.7147,5.71557,5.71396,5.71532,17000000.0
2007-01-31 23:04:00,5.71389,5.71533,5.71389,5.7145,19000000.0
2007-01-31 23:05:00,5.71444,5.71566,5.71444,5.7155,9000000.0
2007-01-31 23:06:00,5.71543,5.71546,5.71382,5.71455,12000000.0
2007-01-31 23:07:00,5.71489,5.71663,5.71404,5.71404,14000000.0
2007-01-31 23:08:00,5.715,5.71566,5.71371,5.71371,16000000.0
2007-01-31 23:09:00,5.71386,5.71536,5.71386,5.71447,9000000.0
2007-01-31 23:10:00,5.71429,5.71496,5.71412,5.71478,12000000.0
2007-01-31 23:11:00,5.71498,5.71547,5.71498,5.71545,14000000.0
2007-01-31 23:12:00,5.71543,5.71543,5.7152,5.71523,7000000.0
2007-01-31 23:13:00,5.71469,5.71504,5.71326,5.71483,14000000.0
2007-01-31 23:14:00,5.7149,5.715,5.7137,5.71386,19000000.0
2007-01-31 23:15:00,5.71415,5.71488,5.71363,5.71363,13000000.0
2007-01-31 23:16:00,5.71375,5.7153,5.71375,5.71439,15000000.0
2007-01-31 23:17:00,5.71435,5.71499,5.71419,5.71456,11000000.0
2007-01-31 23:18:00,5.71388,5.71463,5.71384,5.71447,12000000.0
2007-01-31 23:19:00,5.71446,5.71521,5.71378,5.71446,14000000.0
2007-01-31 23:20:00,5.71509,5.71509,5.71336,5.7141,19000000.0
2007-01-31 23:21:00,5.71392,5.71446,5.7137,5.71407,7000000.0
2007-01-31 23:22:00,5.71468,5.71552,5.71376,5.71437,15000000.0
2007-01-31 23:23:00,5.71474,5.71497,5.71352,5.71374,11000000.0
2007-01-31 23:24:00,5.71378,5.71419,5.71302,5.71307,14000000.0
2007-01-31 23:25:00,5.71337,5.71517,5.71337,5.71421,11000000.0
2007-01-31 23:26:00,5.7152,5.7152,5.71368,5.71446,14000000.0
2007-01-31 23:27:00,5.71329,5.71486,5.71327,5.71382,11000000.0
2007-01-31 23:28:00,5.7149,5.71529,5.71343,5.71343,12000000.0
2007-01-31 23:29:00,5.71477,5.71506,5.71383,5.71449,16000000.0
2007-01-31 23:30:00,5.71406,5.71528,5.7136,5.71422,20000000.0
2007-01-31 23:31:00,5.71387,5.71454,5.71366,5.71435,11000000.0
2007-01-31 23:32:00,5.7141,5.71426,5.71303,5.71426,16000000.0
2007-01-31 23:33:00,5.71428,5.71493,5.71339,5.71339,12000000.0
2007-01-31 23:34:00,5.71291,5.71514,5.71291,5.71423,13000000.0
2007-01-31 23:35:00,5.71403,5.71528,5.71395,5.71449,9000000.0
2007-01-31 23:36:00,5.71377,5.71546,5.71374,5.71446,9000000.0
2007-01-31 23:37:00,5.71577,5.71656,5.71439,5.71631,14000000.0
2007-01-31 23:38:00,5.7156,5.71602,5.71476,5.71507,13000000.0
2007-01-31 23:39:00,5.71519,5.71631,5.71494,5.71536,17000000.0
2007-01-31 23:40:00,5.71508,5.7166,5.71469,5.71491,12000000.0
2007-01-31 23:41:00,5.71506,5.71621,5.7144,5.71598,17000000.0
2007-01-31 23:42:00,5.71581,5.71581,5.71453,5.71453,22000000.0
2007-01-31 23:43:00,5.7144,5.71585,5.7144,5.71585,15000000.0
2007-01-31 23:44:00,5.71549,5.71568,5.71442,5.71457,14000000.0
2007-01-31 23:45:00,5.71423,5.71563,5.71423,5.71451,20000000.0
2007-01-31 23:46:00,5.71443,5.71592,5.71396,5.71584,14000000.0
2007-01-31 23:47:00,5.71586,5.71586,5.71475,5.71475,10000000.0
2007-01-31 23:48:00,5.71541,5.71658,5.71475,5.71629,18000000.0
2007-01-31 23:49:00,5.71623,5.71635,5.7151,5.71538,14000000.0
2007-01-31 23:50:00,5.71537,5.71642,5.71537,5.71603,13000000.0
2007-01-31 23:51:00,5.71615,5.71623,5.71497,5.71532,8000000.0
2007-01-31 23:52:00,5.71502,5.71547,5.71489,5.71489,16000000.0
2007-01-31 23:53:00,5.71637,5.71637,5.71505,5.71581,18000000.0
2007-01-31 23:54:00,5.7156,5.7156,5.71431,5.71518,12000000.0
2007-01-31 23:55:00,5.71563,5.71655,5.71506,5.71593,19000000.0
2007-01-31 23:56:00,5.71515,5.71557,5.71475,5.71475,14000000.0
2007-01-31 23:57:00,5.71467,5.71584,5.71467,5.71476,16000000.0
2007-01-31 23:58:00,5.71466,5.71575,5.71466,5.71542,13000000.0
2007-01-31 23:59:00,5.71473,5.71579,5.71422,5.71481,14000000.0
2007-02-01 00:00:00,5.71615,5.71615,5.71409,5.71445,17000000.0
2007-02-01 00:01:00,5.7147,5.71598,5.71461,5.71567,12000000.0
2007-02-01 00:02:00,5.71623,5.71634,5.71487,5.71487,15000000.0
2007-02-01 00:03:00,5.71601,5.71601,5.7145,5.7145,14000000.0
2007-02-01 00:04:00,5.71397,5.71584,5.71397,5.71446,12000000.0
2007-02-01 00:05:00,5.71402,5.71612,5.71402,5.71492,12000000.0
2007-02-01 00:06:00,5.71436,5.71594,5.71411,5.71532,12000000.0
2007-02-01 00:07:00,5.71535,5.71575,5.71495,5.71509,11000000.0
2007-02-01 00:08:00,5.71494,5.71602,5.71456,5.7156,15000000.0
2007-02-01 00:09:00,5.71522,5.71615,5.71499,5.71577,12000000.0
2007-02-01 00:10:00,5.71499,5.71621,5.71499,5.71572,19000000.0
2007-02-01 00:11:00,5.71634,5.71754,5.71604,5.71663,8000000.0
2007-02-01 00:12:00,5.71607,5.71701,5.7158,5.71667,9000000.0
2007-02-01 00:13:00,5.7163,5.71731,5.71582,5.71724,13000000.0
2007-02-01 00:14:00,5.7175,5.71778,5.71641,5.71671,14000000.0
2007-02-01 00:15:00,5.71745,5.71766,5.71643,5.71713,12000000.0
2007-02-01 00:16:00,5.71695,5.71856,5.71671,5.71819,12000000.0
2007-02-01 00:17:00,5.71814,5.71814,5.71625,5.71674,10000000.0
2007-02-01 00:18:00,5.71776,5.71938,5.71773,5.71841,19000000.0
2007-02-01 00:19:00,5.71792,5.71877,5.7177,5.71864,12000000.0
2007-02-01 00:20:00,5.7185,5.7185,5.71756,5.71843,11000000.0
2007-02-01 00:21:00,5.71909,5.71909,5.71793,5.71836,14000000.0
2007-02-01 00:22:00,5.71818,5.71879,5.71751,5.71751,13000000.0
2007-02-01 00:23:00,5.71735,5.71903,5.71735,5.71838,13000000.0
2007-02-01 00:24:00,5.71829,5.71829,5.71688,5.71784,9000000.0
2007-02-01 00:25:00,5.71781,5.71789,5.71705,5.71712,13000000.0
2007-02-01 00:26:00,5.71698,5.71806,5.71669,5.71673,14000000.0
2007-02-01 00:27:00,5.71744,5.71866,5.71715,5.71723,15000000.0
2007-02-01 00:28:00,5.71763,5.71929,5.71763,5.7185,7000000.0
2007-02-01 00:29:00,5.71836,5.7198,5.71755,5.71755,17000000.0
2007-02-01 00:30:00,5.71712,5.7183,5.71701,5.71767,9000000.0
2007-02-01 00:31:00,5.71815,5.71934,5.71751,5.71835,13000000.0
2007-02-01 00:32:00,5.71927,5.71974,5.71866,5.71894,8000000.0
2007-02-01 00:33:00,5.71912,5.72059,5.71905,5.71905,19000000.0
2007-02-01 00:34:00,5.71929,5.72083,5.71929,5.72017,15000000.0
2007-02-01 00:35:00,5.72074,5.72074,5.71814,5.71937,12000000.0
2007-02-01 00:36:00,5.71885,5.72048,5.71805,5.71828,15000000.0
2007-02-01 00:37:00,5.71823,5.71965,5.71807,5.71929,15000000.0
2007-02-01 00:38:00,5.71754,5.71924,5.71754,5.71924,18000000.0
2007-02-01 00:39:00,5.71848,5.71966,5.71822,5.71822,20000000.0
2007-02-01 00:40:00,5.71855,5.71902,5.71828,5.71833,10000000.0
2007-02-01 00:41:00,5.71844,5.71885,5.71771,5.71828,9000000.0
2007-02-01 00:42:00,5.71947,5.71966,5.71791,5.71834,16000000.0
2007-02-01 00:43:00,5.71787,5.71862,5.7178,5.71782,16000000.0
2007-02-01 00:44:00,5.71774,5.7187,5.71774,5.71789,10000000.0
2007-02-01 00:45:00,5.71853,5.71916,5.71821,5.7184,16000000.0
2007-02-01 00:46:00,5.71806,5.71898,5.71788,5.71788,12000000.0
2007-02-01 00:47:00,5.71802,5.71904,5.71802,5.71869,8000000.0
2007-02-01 00:48:00,5.71904,5.71965,5.71794,5.71794,16000000.0
2007-02-01 00:49:00,5.71838,5.7191,5.7178,5.71792,11000000.0
2007-02-01 00:50:00,5.71713,5.71857,5.71709,5.71751,9000000.0
2007-02-01 00:51:00,5.71786,5.71854,5.71759,5.71759,9000000.0
2007-02-01 00:52:00,5.71853,5.71882,5.71773,5.71804,18000000.0
2007-02-01 00:53:00,5.71827,5.71906,5.71753,5.71878,12000000.0
2007-02-01 00:54:00,5.71828,5.71923,5.71731,5.71807,12000000.0
2007-02-01 00:55:00,5.71865,5.7189,5.71783,5.71817,11000000.0
2007-02-01 00:56:00,5.71806,5.71888,5.71752,5.71868,14000000.0
2007-02-01 00:57:00,5.71891,5.71931,5.71766,5.71832,15000000.0
2007-02-01 00:58:00,5.71866,5.71992,5.71846,5.71846,9000000.0
2007-02-01 00:59:00,5.71865,5.72016,5.71853,5.71853,17000000.0
2007-02-01 01:00:00,5.71933,5.71933,5.71738,5.71744,12000000.0
2007-02-01 01:01:00,5.71795,5.71905,5.71736,5.71829,15000000.0
2007-02-01 01:02:00,5.71822,5.7188,5.71787,5.71872,10000000.0
2007-02-01 01:03:00,5.71922,5.71922,5.71737,5.71832,13000000.0
2007-02-01 01:04:00,5.71802,5.71845,5.71719,5.71766,13000000.0
2007-02-01 01:05:00,5.71825,5.71846,5.7171,5.71815,13000000.0
2007-02-01 01:06:00,5.71667,5.71784,5.71634,5.71698,12000000.0
2007-02-01 01:07:00,5.71709,5.71783,5.71678,5.71737,13000000.0
2007-02-01 01:08:00,5.71683,5.71774,5.71618,5.71618,15000000.0
2007-02-01 01:09:00,5.71583,5.7165,5.71534,5.7155,17000000.0
2007-02-01 01:10:00,5.71501,5.71647,5.7148,5.71646,10000000.0
2007-02-01 01:11:00,5.7169,5.71708,5.71571,5.71615,11000000.0
2007-02-01 01:12:00,5.71695,5.71773,5.71632,5.71707,10000000.0
2007-02-01 01:13:00,5.71713,5.7175,5.71639,5.71735,11000000.0
2007-02-01 01:14:00,5.71737,5.71774,5.71628,5.71774,13000000.0
2007-02-01 01:15:00,5.71782,5.71782,5.71664,5.71664,9000000.0
2007-02-01 01:16:00,5.71643,5.71735,5.71615,5.71625,12000000.0
2007-02-01 01:17:00,5.71609,5.7171,5.71566,5.71632,11000000.0
2007-02-01 01:18:00,5.71653,5.71653,5.71548,5.71586,12000000.0
2007-02-01 01:19:00,5.71741,5.71741,5.7157,5.71697,19000000.0
2007-02-01 01:20:00,5.71587,5.71667,5.7155,5.71603,11000000.0
2007-02-01 01:21:00,5.71536,5.71736,5.71536,5.71686,12000000.0
2007-02-01 01:22:00,5.71738,5.71738,5.71598,5.71598,9000000.0
2007-02-01 01:23:00,5.71712,5.71727,5.71602,5.71727,13000000.0
2007-02-01 01:24:00,5.71719,5.71719,5.71567,5.71595,14000000.0
2007-02-01 01:25:00,5.71615,5.71727,5.71591,5.71716,11000000.0
2007-02-01 01:26:00,5.71767,5.71768,5.71678,5.71768,10000000.0
2007-02-01 01:27:00,5.71775,5.71803,5.7168,5.7169,17000000.0
2007-02-01 01:28:00,5.71657,5.71789,5.71654,5.71684,13000000.0
2007-02-01 01:29:00,5.71711,5.71785,5.71633,5.71633,19000000.0
2007-02-01 01:30:00,5.71655,5.71825,5.71655,5.71776,15000000.0
2007-02-01 01:31:00,5.717,5.71807,5.7169,5.7169,15000000.0
2007-02-01 01:32:00,5.71671,5.71671,5.71636,5.71665,12000000.0
2007-02-01 01:33:00,5.7164,5.71663,5.7164,5.7164,8000000.0
2007-02-01 01:34:00,5.71658,5.71671,5.71642,5.71658,18000000.0
2007-02-01 01:35:00,5.71659,5.71778,5.71659,5.71777,12000000.0
2007-02-01 01:36:00,5.71753,5.71822,5.71685,5.71778,16000000.0
2007-02-01 01:37:00,5.71767,5.71813,5.71678,5.71707,15000000.0
2007-02-01 01:38:00,5.71831,5.71868,5.71686,5.71729,18000000.0
2007-02-01 01:39:00,5.71826,5.71826,5.71665,5.71681,10000000.0
2007-02-01 01:40:00,5.717,5.71811,5.717,5.71731,11000000.0
2007-02-01 01:41:00,5.71718,5.7185,5.71718,5.71792,16000000.0
2007-02-01 01:42:00,5.71763,5.71875,5.71745,5.71771,14000000.0
2007-02-01 01:43:00,5.71743,5.71861,5.71711,5.71745,16000000.0
2007-02-01 01:44:00,5.71752,5.71816,5.71648,5.71648,15000000.0
2007-02-01 01:45:00,5.71707,5.71888,5.71707,5.71788,16000000.0
2007-02-01 01:46:00,5.71797,5.71889,5.71783,5.71889,9000000.0
2007-02-01 01:47:00,5.71931,5.71931,5.71771,5.71896,17000000.0
2007-02-01 01:48:00,5.71889,5.71892,5.71741,5.71787,16000000.0
2007-02-01 01:49:00,5.71853,5.71908,5.71828,5.719,10000000.0
2007-02-01 01:50:00,5.71891,5.71904,5.71881,5.71891,11000000.0
2007-02-01 01:51:00,5.71959,5.71959,5.71791,5.71878,12000000.0
2007-02-01 01:52:00,5.71933,5.72008,5.71802,5.71802,12000000.0
2007-02-01 01:53:00,5.71924,5.7197,5.71839,5.71905,18000000.0
2007-02-01 01:54:00,5.719,5.719,5.718,5.71819,14000000.0
2007-02-01 01:55:00,5.7185,5.71985,5.71844,5.71985,18000000.0
2007-02-01 01:56:00,5.7195,5.71993,5.71897,5.71919,8000000.0
2007-02-01 01:57:00,5.71922,5.72066,5.71906,5.72034,13000000.0
2007-02-01 01:58:00,5.72068,5.7209,5.7191,5.72008,11000000.0
2007-02-01 01:59:00,5.71932,5.72056,5.719,5.71995,11000000.0
2007-02-01 02:00:00,5.71979,5.72019,5.71895,5.71934,16000000.0
2007-02-01 02:01:00,5.71868,5.71938,5.71778,5.71889,21000000.0
2007-02-01 02:02:00,5.71922,5.71928,5.71746,5.71747,10000000.0
2007-02-01 02:03:00,5.71794,5.71811,5.71665,5.71794,8000000.0
2007-02-01 02:04:00,5.71739,5.71855,5.7165,5.71847,14000000.0
2007-02-01 02:05:00,5.71814,5.71922,5.71745,5.71769,14000000.0
2007-02-01 02:06:00,5.71826,5.71956,5.71792,5.71839,15000000.0
2007-02-01 02:07:00,5.71778,5.71843,5.71714,5.7176,10000000.0
2007-02-01 02:08:00,5.71892,5.71963,5.71794,5.71797,16000000.0
2007-02-01 02:09:00,5.71945,5.71973,5.7182,5.7187,18000000.0
2007-02-01 02:10:00,5.71892,5.71958,5.71763,5.71779,16000000.0
2007-02-01 02:11:00,5.71788,5.71939,5.71788,5.71856,14000000.0
2007-02-01 02:12:00,5.71887,5.71887,5.71776,5.71776,10000000.0
2007-02-01 02:13:00,5.71796,5.71951,5.71776,5.71951,15000000.0
2007-02-01 02:14:00,5.71965,5.71965,5.71766,5.71766,19000000.0
2007-02-01 02:15:00,5.71915,5.71977,5.71851,5.71897,12000000.0
2007-02-01 02:16:00,5.71961,5.71963,5.71836,5.71924,18000000.0
2007-02-01 02:17:00,5.71967,5.7199,5.71893,5.71913,14000000.0
2007-02-01 02:18:00,5.71792,5.71918,5.7176,5.7183,12000000.0
2007-02-01 02:19:00,5.71802,5.72014,5.71731,5.71958,14000000.0
2007-02-01 02:20:00,5.71878,5.71953,5.7178,5.71953,13000000.0
2007-02-01 02:21:00,5.71985,5.72073,5.71864,5.71864,15000000.0
2007-02-01 02:22:00,5.71858,5.72043,5.71858,5.71994,13000000.0
2007-02-01 02:23:00,5.72059,5.72059,5.71888,5.71923,16000000.0
2007-02-01 02:24:00,5.71946,5.72034,5.71915,5.72033,17000000.0
2007-02-01 02:25:00,5.72059,5.72059,5.71909,5.71909,10000000.0
2007-02-01 02:26:00,5.7195,5.71987,5.71819,5.7194,13000000.0
2007-02-01 02:27:00,5.71975,5.72068,5.71906,5.72068,7000000.0
2007-02-01 02:28:00,5.72066,5.72066,5.71884,5.71914,9000000.0
2007-02-01 02:29:00,5.71952,5.72015,5.71909,5.71918,20000000.0
2007-02-01 02:30:00,5.71911,5.72005,5.71909,5.72005,11000000.0
2007-02-01 02:31:00,5.71895,5.71983,5.71883,5.71937,9000000.0
2007-02-01 02:32:00,5.71883,5.72029,5.71836,5.71969,13000000.0
2007-02-01 02:33:00,5.7191,5.72019,5.71819,5.71819,14000000.0
2007-02-01 02:34:00,5.71989,5.71989,5.71849,5.71849,17000000.0
2007-02-01 02:35:00,5.71791,5.71815,5.71783,5.71783,15000000.0
2007-02-01 02:36:00,5.71803,5.71816,5.71796,5.71801,14000000.0
2007-02-01 02:37:00,5.71969,5.72021,5.7185,5.71881,13000000.0
2007-02-01 02:38:00,5.71908,5.72002,5.71808,5.72002,14000000.0
2007-02-01 02:39:00,5.71932,5.72,5.71857,5.71857,15000000.0
2007-02-01 02:40:00,5.71867,5.72018,5.71803,5.71896,12000000.0
2007-02-01 02:41:00,5.71984,5.71984,5.71836,5.71905,13000000.0
2007-02-01 02:42:00,5.71892,5.71952,5.71805,5.71862,16000000.0
2007-02-01 02:43:00,5.71843,5.71991,5.71825,5.71869,18000000.0
2007-02-01 02:44:00,5.71887,5.71936,5.71818,5.71818,10000000.0
2007-02-01 02:45:00,5.71817,5.71899,5.71783,5.71783,14000000.0
2007-02-01 02:46:00,5.7183,5.71886,5.71758,5.71766,18000000.0
2007-02-01 02:47:00,5.71799,5.7186,5.71712,5.71728,17000000.0
2007-02-01 02:48:00,5.7188,5.7188,5.71695,5.71695,7000000.0
2007-02-01 02:49:00,5.71732,5.71839,5.71696,5.71764,13000000.0
2007-02-01 02:50:00,5.71784,5.71798,5.71709,5.71722,14000000.0
2007-02-01 02:51:00,5.71745,5.71806,5.71703,5.7179,15000000.0
2007-02-01 02:52:00,5.7178,5.71825,5.71673,5.71707,15000000.0
2007-02-01 02:53:00,5.71696,5.71781,5.71674,5.71728,9000000.0
2007-02-01 02:54:00,5.71797,5.72026,5.71784,5.72026,13000000.0
2007-02-01 02:55:00,5.7193,5.71959,5.71818,5.71861,11000000.0
2007-02-01 02:56:00,5.71898,5.71905,5.71727,5.71824,18000000.0
2007-02-01 02:57:00,5.71787,5.71787,5.71631,5.7172,13000000.0
2007-02-01 02:58:00,5.71637,5.71684,5.71554,5.71569,9000000.0
2007-02-01 02:59:00,5.71575,5.71578,5.71551,5.71561,14000000.0
2007-02-01 03:00:00,5.71567,5.71648,5.7155,5.71599,11000000.0
2007-02-01 03:01:00,5.71637,5.71711,5.71528,5.71688,11000000.0
2007-02-01 03:02:00,5.71681,5.71733,5.71611,5.71733,11000000.0
2007-02-01 03:03:00,5.71739,5.71739,5.71535,5.71535,23000000.0
2007-02-01 03:04:00,5.71673,5.71673,5.7149,5.7149,11000000.0
2007-02-01 03:05:00,5.71466,5.71479,5.71355,5.71458,17000000.0
2007-02-01 03:06:00,5.71383,5.71418,5.71254,5.71377,9000000.0
2007-02-01 03:07:00,5.71361,5.71361,5.71167,5.71257,15000000.0
2007-02-01 03:08:00,5.71169,5.713,5.71137,5.71278,12000000.0
2007-02-01 03:09:00,5.71203,5.7131,5.71129,5.7126,15000000.0
2007-02-01 03:10:00,5.71316,5.71332,5.71176,5.71263,19000000.0
2007-02-01 03:11:00,5.71317,5.71353,5.71172,5.71196,15000000.0
2007-02-01 03:12:00,5.71155,5.71336,5.71155,5.71315,18000000.0
2007-02-01 03:13:00,5.71192,5.71371,5.71192,5.71295,18000000.0
2007-02-01 03:14:00,5.71286,5.71327,5.71203,5.71203,10000000.0
2007-02-01 03:15:00,5.71188,5.71256,5.71144,5.71174,7000000.0
2007-02-01 03:16:00,5.71256,5.71256,5.71128,5.71177,8000000.0
2007-02-01 03:17:00,5.71186,5.71274,5.71186,5.71219,10000000.0
2007-02-01 03:18:00,5.71222,5.71377,5.712,5.71287,15000000.0
2007-02-01 03:19:00,5.71328,5.71396,5.71248,5.71396,10000000.0
2007-02-01 03:20:00,5.71355,5.7137,5.71236,5.71274,16000000.0
2007-02-01 03:21:00,5.71292,5.7136,5.71276,5.71305,11000000.0
2007-02-01 03:22:00,5.71349,5.71399,5.71255,5.71399,10000000.0
2007-02-01 03:23:00,5.71389,5.71406,5.71275,5.71399,12000000.0
2007-02-01 03:24:00,5.71423,5.71423,5.71207,5.71252,13000000.0
2007-02-01 03:25:00,5.7127,5.71398,5.71246,5.71294,11000000.0
2007-02-01 03:26:00,5.71255,5.71317,5.71202,5.71317,13000000.0
2007-02-01 03:27:00,5.71402,5.7142,5.71393,5.71403,14000000.0
2007-02-01 03:28:00,5.71425,5.71493,5.71318,5.71407,18000000.0
2007-02-01 03:29:00,5.71469,5.71469,5.71267,5.71267,15000000.0
2007-02-01 03:30:00,5.71351,5.71433,5.71246,5.71246,10000000.0
2007-02-01 03:31:00,5.71265,5.71394,5.71244,5.71394,13000000.0
2007-02-01 03:32:00,5.71291,5.71343,5.7121,5.71296,16000000.0
2007-02-01 03:33:00,5.71288,5.71402,5.71273,5.71402,13000000.0
2007-02-01 03:34:00,5.71304,5.71352,5.71233,5.7133,16000000.0
2007-02-01 03:35:00,5.71339,5.71368,5.71279,5.71342,10000000.0
2007-02-01 03:36:00,5.71438,5.71446,5.7127,5.71289,11000000.0
2007-02-01 03:37:00,5.71407,5.71407,5.71247,5.71347,13000000.0
2007-02-01 03:38:00,5.71324,5.71447,5.71292,5.71352,13000000.0
2007-02-01 03:39:00,5.71404,5.71519,5.71346,5.71425,13000000.0
2007-02-01 03:40:00,5.71397,5.71444,5.71335,5.71383,12000000.0
2007-02-01 03:41:00,5.7141,5.71464,5.71323,5.71335,16000000.0
2007-02-01 03:42:00,5.71303,5.71464,5.7129,5.71357,21000000.0
2007-02-01 03:43:00,5.7131,5.71423,5.71246,5.71392,18000000.0
2007-02-01 03:44:00,5.71438,5.71496,5.7131,5.71409,15000000.0
2007-02-01 03:45:00,5.71347,5.71395,5.71313,5.71313,9000000.0
2007-02-01 03:46:00,5.71301,5.71424,5.71301,5.71381,8000000.0
2007-02-01 03:47:00,5.71391,5.71469,5.71323,5.71449,11000000.0
2007-02-01 03:48:00,5.71498,5.71512,5.7133,5.71415,9000000.0
2007-02-01 03:49:00,5.71296,5.71371,5.71203,5.71314,16000000.0
2007-02-01 03:50:00,5.71281,5.71386,5.71201,5.71267,19000000.0
2007-02-01 03:51:00,5.71326,5.71327,5.71204,5.71267,9000000.0
2007-02-01 03:52:00,5.71327,5.71403,5.71266,5.71332,19000000.0
2007-02-01 03:53:00,5.71296,5.71323,5.71252,5.71275,10000000.0
2007-02-01 03:54:00,5.71319,5.71447,5.71319,5.71447,17000000.0
2007-02-01 03:55:00,5.71446,5.71446,5.71321,5.71426,16000000.0
2007-02-01 03:56:00,5.71445,5.71459,5.71289,5.71298,7000000.0
2007-02-01 03:57:00,5.71281,5.71425,5.71237,5.71425,11000000.0
2007-02-01 03:58:00,5.71432,5.71501,5.7127,5.71356,12000000.0
2007-02-01 03:59:00,5.71365,5.71474,5.71286,5.71437,17000000.0
2007-02-01 04:00:00,5.7146,5.71518,5.71364,5.71441,12000000.0
2007-02-01 04:01:00,5.71447,5.71469,5.71325,5.71427,16000000.0
2007-02-01 04:02:00,5.71327,5.71396,5.71261,5.71358,14000000.0
2007-02-01 04:03:00,5.71306,5.71445,5.71306,5.71404,12000000.0
2007-02-01 04:04:00,5.71389,5.71458,5.71272,5.71301,16000000.0
2007-02-01 04:05:00,5.71456,5.71456,5.71292,5.71325,13000000.0
2007-02-01 04:06:00,5.71344,5.71457,5.7131,5.71457,16000000.0
2007-02-01 04:07:00,5.71397,5.7149,5.71348,5.71388,13000000.0
2007-02-01 04:08:00,5.71458,5.71458,5.71283,5.71399,14000000.0
2007-02-01 04:09:00,5.71365,5.71384,5.71323,5.71356,10000000.0
2007-02-01 04:10:00,5.71363,5.71404,5.71262,5.71341,12000000.0
2007-02-01 04:11:00,5.71341,5.71435,5.7131,5.71382,14000000.0
2007-02-01 04:12:00,5.71422,5.71476,5.7128,5.71321,19000000.0
2007-02-01 04:13:00,5.71459,5.71541,5.71326,5.71392,20000000.0
2007-02-01 04:14:00,5.71431,5.71469,5.71324,5.71375,12000000.0
2007-02-01 04:15:00,5.71448,5.71448,5.71348,5.71378,8000000.0
2007-02-01 04:16:00,5.71404,5.71404,5.71196,5.71311,13000000.0
2007-02-01 04:17:00,5.71347,5.71358,5.71145,5.71146,15000000.0
2007-02-01 04:18:00,5.71196,5.71321,5.71196,5.71321,9000000.0
2007-02-01 04:19:00,5.71212,5.71358,5.71212,5.71292,12000000.0
2007-02-01 04:20:00,5.71312,5.7138,5.71268,5.71366,9000000.0
2007-02-01 04:21:00,5.71274,5.71364,5.71256,5.71364,17000000.0
2007-02-01 04:22:00,5.71389,5.71389,5.71223,5.7133,14000000.0
2007-02-01 04:23:00,5.71402,5.71402,5.7126,5.71299,10000000.0
2007-02-01 04:24:00,5.71293,5.7137,5.71204,5.71338,12000000.0
2007-02-01 04:25:00,5.71289,5.71317,5.71191,5.71222,10000000.0
2007-02-01 04:26:00,5.71185,5.71315,5.71161,5.71269,7000000.0
2007-02-01 04:27:00,5.71302,5.71424,5.71241,5.71326,15000000.0
2007-02-01 04:28:00,5.71379,5.71395,5.71235,5.71235,7000000.0
2007-02-01 04:29:00,5.71322,5.71346,5.71227,5.71305,14000000.0
2007-02-01 04:30:00,5.71313,5.71319,5.71225,5.71304,11000000.0
2007-02-01 04:31:00,5.71311,5.71311,5.71178,5.71189,15000000.0
2007-02-01 04:32:00,5.71192,5.71351,5.71192,5.71225,17000000.0
2007-02-01 04:33:00,5.71225,5.71349,5.71193,5.71305,14000000.0
2007-02-01 04:34:00,5.71322,5.71346,5.71241,5.71257,9000000.0
2007-02-01 04:35:00,5.7121,5.71292,5.71149,5.71224,12000000.0
2007-02-01 04:36:00,5.71263,5.71329,5.71166,5.71298,12000000.0
2007-02-01 04:37:00,5.71301,5.71378,5.71218,5.71378,12000000.0
2007-02-01 04:38:00,5.71325,5.7146,5.71285,5.7146,11000000.0
2007-02-01 04:39:00,5.71479,5.71479,5.71378,5.71403,17000000.0
2007-02-01 04:40:00,5.71391,5.71492,5.71383,5.71475,9000000.0
2007-02-01 04:41:00,5.7145,5.71551,5.71424,5.71437,10000000.0
2007-02-01 04:42:00,5.71503,5.71503,5.7136,5.71456,8000000.0
2007-02-01 04:43:00,5.71534,5.7163,5.71493,5.71493,18000000.0
2007-02-01 04:44:00,5.71501,5.71506,5.71407,5.71506,9000000.0
2007-02-01 04:45:00,5.71548,5.71558,5.71515,5.71558,9000000.0
2007-02-01 04:46:00,5.71441,5.71557,5.71403,5.71557,16000000.0
2007-02-01 04:47:00,5.71566,5.71566,5.71463,5.71504,12000000.0
2007-02-01 04:48:00,5.71485,5.71506,5.71473,5.71474,10000000.0
2007-02-01 04:49:00,5.71491,5.7156,5.71452,5.71452,16000000.0
2007-02-01 04:50:00,5.71437,5.71525,5.71372,5.71499,16000000.0
2007-02-01 04:51:00,5.71484,5.71542,5.71351,5.71351,20000000.0
2007-02-01 04:52:00,5.71414,5.71539,5.71399,5.71399,13000000.0
2007-02-01 04:53:00,5.71445,5.71585,5.71405,5.71579,11000000.0
2007-02-01 04:54:00,5.7159,5.71595,5.71491,5.71491,11000000.0
2007-02-01 04:55:00,5.71431,5.71649,5.71431,5.71623,12000000.0
2007-02-01 04:56:00,5.71679,5.71741,5.71559,5.71667,16000000.0
2007-02-01 04:57:00,5.71648,5.71648,5.7151,5.71568,7000000.0
2007-02-01 04:58:00,5.7158,5.71723,5.7158,5.7165,13000000.0
2007-02-01 04:59:00,5.7169,5.717,5.71556,5.71556,17000000.0
2007-02-01 05:00:00,5.7152,5.71668,5.7152,5.7162,10000000.0
2007-02-01 05:01:00,5.71585,5.71659,5.71473,5.71486,13000000.0
2007-02-01 05:02:00,5.71518,5.71585,5.71438,5.71585,18000000.0
2007-02-01 05:03:00,5.71559,5.71559,5.71449,5.71455,9000000.0
2007-02-01 05:04:00,5.71467,5.71587,5.71467,5.7151,12000000.0
2007-02-01 05:05:00,5.71536,5.71581,5.71463,5.71492,10000000.0
2007-02-01 05:06:00,5.71548,5.71697,5.71548,5.71691,20000000.0
2007-02-01 05:07:00,5.71691,5.71692,5.71565,5.71614,10000000.0
2007-02-01 05:08:00,5.71675,5.71701,5.71551,5.71619,17000000.0
2007-02-01 05:09:00,5.71624,5.71651,5.71486,5.71538,15000000.0
2007-02-01 05:10:00,5.71517,5.71618,5.71517,5.71556,10000000.0
2007-02-01 05:11:00,5.71523,5.71656,5.71492,5.71536,16000000.0
2007-02-01 05:12:00,5.7147,5.71645,5.7147,5.71594,7000000.0
2007-02-01 05:13:00,5.7163,5.7169,5.71595,5.71609,12000000.0
2007-02-01 05:14:00,5.71632,5.71659,5.71539,5.716,14000000.0
2007-02-01 05:15:00,5.71631,5.71773,5.71604,5.7168,16000000.0
2007-02-01 05:16:00,5.71701,5.7172,5.71532,5.71644,15000000.0
2007-02-01 05:17:00,5.71577,5.71649,5.71523,5.71535,10000000.0
2007-02-01 05:18:00,5.715,5.71525,5.71458,5.71458,13000000.0
2007-02-01 05:19:00,5.71485,5.71647,5.71485,5.71579,13000000.0
2007-02-01 05:20:00,5.71662,5.7167,5.71539,5.71627,20000000.0
2007-02-01 05:21:00,5.71641,5.71706,5.71578,5.71668,9000000.0
2007-02-01 05:22:00,5.71637,5.71701,5.7155,5.71701,17000000.0
2007-02-01 05:23:00,5.71593,5.7168,5.7153,5.7168,14000000.0
2007-02-01 05:24:00,5.71639,5.71639,5.71473,5.7154,19000000.0
2007-02-01 05:25:00,5.71558,5.71651,5.71547,5.71562,13000000.0
2007-02-01 05:26:00,5.71588,5.71626,5.71459,5.71459,13000000.0
2007-02-01 05:27:00,5.71478,5.71635,5.71461,5.71519,13000000.0
2007-02-01 05:28:00,5.71531,5.71585,5.71477,5.71574,10000000.0
2007-02-01 05:29:00,5.7164,5.7164,5.71512,5.71623,17000000.0
2007-02-01 05:30:00,5.71586,5.71616,5.71494,5.71497,21000000.0
2007-02-01 05:31:00,5.71555,5.71621,5.71462,5.71491,13000000.0
2007-02-01 05:32:00,5.71622,5.71652,5.71485,5.71541,16000000.0
2007-02-01 05:33:00,5.71545,5.71587,5.71468,5.71546,13000000.0
2007-02-01 05:34:00,5.71573,5.71581,5.71431,5.71506,13000000.0
2007-02-01 05:35:00,5.71502,5.71559,5.71447,5.7151,14000000.0
2007-02-01 05:36:00,5.71497,5.71536,5.71437,5.71486,18000000.0
2007-02-01 05:37:00,5.71534,5.71586,5.71473,5.71492,12000000.0
2007-02-01 05:38:00,5.71522,5.716,5.71513,5.71513,13000000.0
2007-02-01 05:39:00,5.71492,5.7158,5.71455,5.71488,21000000.0
2007-02-01 05:40:00,5.71469,5.71581,5.71469,5.71522,14000000.0
2007-02-01 05:41:00,5.71482,5.71504,5.71421,5.71425,13000000.0
2007-02-01 05:42:00,5.714,5.7142,5.714,5.71406,8000000.0
2007-02-01 05:43:00,5.71416,5.71422,5.71391,5.71422,13000000.0
2007-02-01 05:44:00,5.71429,5.71549,5.71429,5.71539,13000000.0
2007-02-01 05:45:00,5.71587,5.71587,5.71417,5.71417,24000000.0
2007-02-01 05:46:00,5.7143,5.71549,5.71403,5.71549,14000000.0
2007-02-01 05:47:00,5.7157,5.71577,5.7142,5.71519,11000000.0
2007-02-01 05:48:00,5.71509,5.71511,5.71431,5.71431,18000000.0
2007-02-01 05:49:00,5.71455,5.71596,5.71455,5.71589,10000000.0
2007-02-01 05:50:00,5.71609,5.71622,5.71472,5.71472,10000000.0
2007-02-01 05:51:00,5.71483,5.71596,5.71483,5.71596,11000000.0
2007-02-01 05:52:00,5.71564,5.71579,5.71398,5.71521,19000000.0
2007-02-01 05:53:00,5.71484,5.7158,5.71418,5.7158,15000000.0
2007-02-01 05:54:00,5.71545,5.71631,5.71526,5.71583,7000000.0
2007-02-01 05:55:00,5.7155,5.71661,5.71478,5.71654,12000000.0
2007-02-01 05:56:00,5.71639,5.71639,5.71494,5.71545,16000000.0
2007-02-01 05:57:00,5.71585,5.71619,5.71503,5.71514,11000000.0
2007-02-01 05:58:00,5.7156,5.71682,5.71477,5.71477,22000000.0
2007-02-01 05:59:00,5.71499,5.71609,5.7148,5.71608,9000000.0
2007-02-01 06:00:00,5.71697,5.71697,5.71516,5.7157,17000000.0
2007-02-01 06:01:00,5.71617,5.71651,5.71464,5.71464,18000000.0
2007-02-01 06:02:00,5.71513,5.71658,5.71501,5.71571,18000000.0
2007-02-01 06:03:00,5.71529,5.71636,5.71499,5.7156,16000000.0
2007-02-01 06:04:00,5.71546,5.7166,5.71546,5.7161,8000000.0
2007-02-01 06:05:00,5.71625,5.71689,5.71533,5.71689,10000000.0
2007-02-01 06:06:00,5.7162,5.71692,5.71534,5.7154,27000000.0
2007-02-01 06:07:00,5.71627,5.71627,5.71491,5.71508,17000000.0
2007-02-01 06:08:00,5.71535,5.71661,5.71459,5.71459,14000000.0
2007-02-01 06:09:00,5.71435,5.71528,5.71435,5.71498,13000000.0
2007-02-01 06:10:00,5.71477,5.71509,5.71477,5.71493,14000000.0
2007-02-01 06:11:00,5.7152,5.71645,5.7152,5.7152,16000000.0
2007-02-01 06:12:00,5.71513,5.71631,5.71488,5.71488,17000000.0
2007-02-01 06:13:00,5.71504,5.71651,5.71504,5.71559,14000000.0
2007-02-01 06:14:00,5.71514,5.71544,5.71514,5.7154,12000000.0
2007-02-01 06:15:00,5.71533,5.71639,5.71502,5.71548,13000000.0
2007-02-01 06:16:00,5.71533,5.71628,5.7147,5.71554,14000000.0
2007-02-01 06:17:00,5.71427,5.71597,5.71427,5.71517,11000000.0
2007-02-01 06:18:00,5.71522,5.71598,5.7147,5.71497,12000000.0
2007-02-01 06:19:00,5.71454,5.7154,5.7142,5.7154,19000000.0
2007-02-01 06:20:00,5.71507,5.71559,5.71459,5.71536,11000000.0
2007-02-01 06:21:00,5.71556,5.71611,5.71462,5.71462,9000000.0
2007-02-01 06:22:00,5.71428,5.71561,5.71384,5.71384,22000000.0
2007-02-01 06:23:00,5.71473,5.71473,5.71435,5.71447,18000000.0
2007-02-01 06:24:00,5.71426,5.71426,5.71372,5.71372,8000000.0
2007-02-01 06:25:00,5.71363,5.71379,5.7136,5.71366,9000000.0
2007-02-01 06:26:00,5.71424,5.71517,5.71385,5.71473,13000000.0
2007-02-01 06:27:00,5.71465,5.71544,5.7141,5.71426,15000000.0
2007-02-01 06:28:00,5.71427,5.71531,5.71409,5.71426,18000000.0
2007-02-01 06:29:00,5.71352,5.71538,5.71352,5.71538,16000000.0
2007-02-01 06:30:00,5.71431,5.71525,5.71431,5.71465,10000000.0
2007-02-01 06:31:00,5.71559,5.71559,5.71424,5.71533,13000000.0
2007-02-01 06:32:00,5.7148,5.7156,5.71465,5.71533,10000000.0
2007-02-01 06:33:00,5.71591,5.71632,5.71464,5.71464,10000000.0
2007-02-01 06:34:00,5.71473,5.7162,5.71473,5.71544,15000000.0
2007-02-01 06:35:00,5.715,5.71569,5.71465,5.71466,13000000.0
2007-02-01 06:36:00,5.71461,5.71581,5.71444,5.71446,23000000.0
2007-02-01 06:37:00,5.71472,5.71507,5.71438,5.71438,11000000.0
2007-02-01 06:38:00,5.71498,5.7157,5.71456,5.7157,17000000.0
2007-02-01 06:39:00,5.7157,5.7157,5.71416,5.71421,8000000.0
2007-02-01 06:40:00,5.71459,5.7154,5.71395,5.7154,15000000.0
2007-02-01 06:41:00,5.71499,5.71512,5.71417,5.71428,15000000.0
2007-02-01 06:42:00,5.71449,5.71558,5.71409,5.71444,16000000.0
2007-02-01 06:43:00,5.71553,5.71596,5.71451,5.71495,12000000.0
2007-02-01 06:44:00,5.71501,5.71544,5.71413,5.71468,13000000.0
2007-02-01 06:45:00,5.71473,5.71509,5.71412,5.71492,14000000.0
2007-02-01 06:46:00,5.71533,5.71555,5.71398,5.71548,12000000.0
2007-02-01 06:47:00,5.71545,5.71545,5.71436,5.71457,11000000.0
2007-02-01 06:48:00,5.71478,5.71484,5.71443,5.71445,15000000.0
2007-02-01 06:49:00,5.7143,5.7158,5.7143,5.7158,17000000.0
2007-02-01 06:50:00,5.71518,5.71636,5.71455,5.71503,13000000.0
2007-02-01 06:51:00,5.71584,5.71601,5.71514,5.71548,8000000.0
2007-02-01 06:52:00,5.71609,5.71664,5.71486,5.71558,14000000.0
2007-02-01 06:53:00,5.71584,5.71611,5.71482,5.71565,13000000.0
2007-02-01 06:54:00,5.71583,5.71583,5.71441,5.71531,8000000.0
2007-02-01 06:55:00,5.71418,5.71493,5.71401,5.71401,10000000.0
2007-02-01 06:56:00,5.71388,5.71556,5.71374,5.71455,11000000.0
2007-02-01 06:57:00,5.71544,5.71546,5.71421,5.71511,17000000.0
2007-02-01 06:58:00,5.71539,5.71575,5.71488,5.71564,12000000.0
2007-02-01 06:59:00,5.71548,5.71582,5.71445,5.71476,14000000.0
2007-02-01 07:00:00,5.71505,5.7153,5.71408,5.71425,11000000.0
2007-02-01 07:01:00,5.71437,5.71536,5.71432,5.71457,10000000.0
2007-02-01 07:02:00,5.71474,5.71575,5.71405,5.71463,14000000.0
2007-02-01 07:03:00,5.71512,5.7156,5.71475,5.71489,7000000.0
2007-02-01 07:04:00,5.71486,5.71502,5.71464,5.71497,16000000.0
2007-02-01 07:05:00,5.71535,5.71584,5.71483,5.71584,15000000.0
2007-02-01 07:06:00,5.7159,5.7159,5.71461,5.7147,16000000.0
2007-02-01 07:07:00,5.7164,5.7164,5.71461,5.71504,12000000.0
2007-02-01 07:08:00,5.71523,5.71561,5.71434,5.71561,8000000.0
2007-02-01 07:09:00,5.71496,5.71583,5.7146,5.71578,8000000.0
2007-02-01 07:10:00,5.71518,5.71518,5.71441,5.71458,16000000.0
2007-02-01 07:11:00,5.7147,5.71481,5.71456,5.71474,17000000.0
2007-02-01 07:12:00,5.71521,5.71589,5.71458,5.71502,20000000.0
2007-02-01 07:13:00,5.7154,5.71649,5.7146,5.71495,18000000.0
2007-02-01 07:14:00,5.7155,5.71623,5.71498,5.71532,11000000.0
2007-02-01 07:15:00,5.71551,5.71585,5.71467,5.71541,18000000.0
2007-02-01 07:16:00,5.71542,5.71669,5.71503,5.71642,18000000.0
2007-02-01 07:17:00,5.715,5.71617,5.715,5.71535,12000000.0
2007-02-01 07:18:00,5.71508,5.7163,5.7149,5.71507,18000000.0
2007-02-01 07:19:00,5.71505,5.71514,5.71477,5.71485,14000000.0
2007-02-01 07:20:00,5.71487,5.7163,5.71476,5.71597,18000000.0
2007-02-01 07:21:00,5.71595,5.71595,5.71454,5.71462,13000000.0
2007-02-01 07:22:00,5.71483,5.71597,5.71483,5.71558,14000000.0
2007-02-01 07:23:00,5.71534,5.71596,5.71461,5.71548,15000000.0
2007-02-01 07:24:00,5.71445,5.71606,5.71414,5.71562,16000000.0
2007-02-01 07:25:00,5.71588,5.71632,5.7149,5.71575,15000000.0
2007-02-01 07:26:00,5.71614,5.71614,5.71455,5.71455,13000000.0
2007-02-01 07:27:00,5.71495,5.7161,5.71495,5.71523,12000000.0
2007-02-01 07:28:00,5.71527,5.7162,5.71454,5.71591,22000000.0
2007-02-01 07:29:00,5.7156,5.71565,5.71416,5.71489,16000000.0
2007-02-01 07:30:00,5.71456,5.71634,5.71456,5.71502,14000000.0
2007-02-01 07:31:00,5.71489,5.71614,5.71442,5.71442,13000000.0
2007-02-01 07:32:00,5.71483,5.71603,5.71483,5.71521,9000000.0
2007-02-01 07:33:00,5.71487,5.71549,5.71474,5.71506,7000000.0
2007-02-01 07:34:00,5.71523,5.7154,5.71514,5.71523,18000000.0
2007-02-01 07:35:00,5.71564,5.7166,5.71554,5.7156,9000000.0
2007-02-01 07:36:00,5.71589,5.7171,5.71553,5.71587,13000000.0
2007-02-01 07:37:00,5.71604,5.71649,5.71523,5.71647,11000000.0
2007-02-01 07:38:00,5.71501,5.71677,5.71501,5.71548,11000000.0
2007-02-01 07:39:00,5.71537,5.71595,5.71527,5.71583,19000000.0
2007-02-01 07:40:00,5.71612,5.71649,5.71528,5.71528,11000000.0
2007-02-01 07:41:00,5.71559,5.71611,5.71505,5.71505,7000000.0
2007-02-01 07:42:00,5.71536,5.71684,5.71536,5.71571,13000000.0
2007-02-01 07:43:00,5.71577,5.71609,5.71509,5.71591,14000000.0
2007-02-01 07:44:00,5.71577,5.71577,5.71543,5.71543,10000000.0
2007-02-01 07:45:00,5.71595,5.71667,5.7154,5.71567,8000000.0
2007-02-01 07:46:00,5.71605,5.71705,5.7157,5.71668,13000000.0
2007-02-01 07:47:00,5.71653,5.71711,5.71576,5.71576,15000000.0
2007-02-01 07:48:00,5.71566,5.71723,5.71557,5.71633,13000000.0
2007-02-01 07:49:00,5.71697,5.7175,5.71567,5.71636,10000000.0
2007-02-01 07:50:00,5.71652,5.71768,5.71612,5.7165,17000000.0
2007-02-01 07:51:00,5.71656,5.7173,5.71569,5.71607,16000000.0
2007-02-01 07:52:00,5.71652,5.71678,5.71579,5.71589,13000000.0
2007-02-01 07:53:00,5.71582,5.71722,5.71582,5.71722,10000000.0
2007-02-01 07:54:00,5.71744,5.71761,5.71621,5.71627,11000000.0
2007-02-01 07:55:00,5.71636,5.71703,5.71601,5.71703,12000000.0
2007-02-01 07:56:00,5.71655,5.71705,5.71542,5.71542,13000000.0
2007-02-01 07:57:00,5.71731,5.71745,5.71575,5.71578,8000000.0
2007-02-01 07:58:00,5.71705,5.71705,5.71551,5.71689,14000000.0
2007-02-01 07:59:00,5.71609,5.71787,5.71609,5.71672,15000000.0
2007-02-01 08:00:00,5.71657,5.71748,5.7165,5.71748,10000000.0
2007-02-01 08:01:00,5.71806,5.71806,5.71593,5.71636,13000000.0
2007-02-01 08:02:00,5.71659,5.71664,5.71545,5.71614,14000000.0
2007-02-01 08:03:00,5.71601,5.71668,5.71531,5.71531,12000000.0
2007-02-01 08:04:00,5.71655,5.7168,5.71549,5.7168,16000000.0
2007-02-01 08:05:00,5.71655,5.71699,5.71583,5.71624,14000000.0
2007-02-01 08:06:00,5.71678,5.7175,5.71578,5.71742,19000000.0
2007-02-01 08:07:00,5.71714,5.71796,5.71621,5.71756,19000000.0
2007-02-01 08:08:00,5.7179,5.71794,5.71622,5.71778,11000000.0
2007-02-01 08:09:00,5.7183,5.7183,5.71697,5.7175,10000000.0
2007-02-01 08:10:00,5.71729,5.71832,5.71686,5.71769,16000000.0
2007-02-01 08:11:00,5.71841,5.71863,5.7175,5.71754,9000000.0
2007-02-01 08:12:00,5.718,5.71824,5.7171,5.71735,10000000.0
2007-02-01 08:13:00,5.71737,5.71834,5.71726,5.71834,11000000.0
2007-02-01 08:14:00,5.71834,5.71846,5.71816,5.71833,12000000.0
2007-02-01 08:15:00,5.71801,5.71801,5.71682,5.71682,15000000.0
2007-02-01 08:16:00,5.71698,5.71804,5.71689,5.7175,14000000.0
2007-02-01 08:17:00,5.71758,5.71795,5.71621,5.71638,10000000.0
2007-02-01 08:18:00,5.71638,5.71765,5.71622,5.71754,9000000.0
2007-02-01 08:19:00,5.71711,5.71768,5.71638,5.71768,11000000.0
2007-02-01 08:20:00,5.71662,5.71764,5.71601,5.71625,11000000.0
2007-02-01 08:21:00,5.7157,5.71709,5.7157,5.71603,20000000.0
2007-02-01 08:22:00,5.71572,5.7178,5.71572,5.7171,8000000.0
2007-02-01 08:23:00,5.71678,5.71841,5.71678,5.71838,12000000.0
2007-02-01 08:24:00,5.71718,5.71799,5.71668,5.71799,13000000.0
2007-02-01 08:25:00,5.71834,5.71903,5.71749,5.71753,12000000.0
2007-02-01 08:26:00,5.71765,5.71816,5.71669,5.71787,13000000.0
2007-02-01 08:27:00,5.71786,5.71809,5.71601,5.71601,11000000.0
2007-02-01 08:28:00,5.71671,5.7172,5.71594,5.71611,8000000.0
2007-02-01 08:29:00,5.71633,5.7176,5.71586,5.71597,12000000.0
2007-02-01 08:30:00,5.71602,5.71703,5.71602,5.71656,11000000.0
2007-02-01 08:31:00,5.7171,5.71761,5.71659,5.71748,10000000.0
2007-02-01 08:32:00,5.71714,5.71773,5.7162,5.71736,13000000.0
2007-02-01 08:33:00,5.71745,5.71821,5.71638,5.71713,11000000.0
2007-02-01 08:34:00,5.71701,5.71823,5.71648,5.7172,17000000.0
2007-02-01 08:35:00,5.7181,5.71894,5.71725,5.71725,11000000.0
2007-02-01 08:36:00,5.71682,5.71832,5.71682,5.71763,10000000.0
2007-02-01 08:37:00,5.71783,5.71795,5.71665,5.71665,9000000.0
2007-02-01 08:38:00,5.71652,5.71809,5.71652,5.7176,18000000.0
2007-02-01 08:39:00,5.71756,5.71778,5.7166,5.71687,8000000.0
2007-02-01 08:40:00,5.71683,5.71804,5.71669,5.71801,7000000.0
2007-02-01 08:41:00,5.71808,5.71814,5.71567,5.71567,16000000.0
2007-02-01 08:42:00,5.71713,5.71747,5.71606,5.7168,14000000.0
2007-02-01 08:43:00,5.71704,5.71802,5.71589,5.71695,12000000.0
2007-02-01 08:44:00,5.71702,5.71753,5.71665,5.71749,9000000.0
2007-02-01 08:45:00,5.71795,5.71829,5.71665,5.71665,18000000.0
2007-02-01 08:46:00,5.71681,5.71767,5.7162,5.7162,14000000.0
2007-02-01 08:47:00,5.71645,5.71768,5.71608,5.71762,18000000.0
2007-02-01 08:48:00,5.71746,5.71746,5.71619,5.71667,12000000.0
2007-02-01 08:49:00,5.71665,5.71803,5.71629,5.71705,14000000.0
2007-02-01 08:50:00,5.7162,5.71752,5.71601,5.71609,16000000.0
2007-02-01 08:51:00,5.71641,5.71689,5.71566,5.71602,21000000.0
2007-02-01 08:52:00,5.71568,5.71818,5.71568,5.71735,20000000.0
2007-02-01 08:53:00,5.71586,5.71698,5.71579,5.71687,7000000.0
2007-02-01 08:54:00,5.71668,5.71739,5.71575,5.71691,17000000.0
2007-02-01 08:55:00,5.71688,5.71792,5.71639,5.71792,12000000.0
2007-02-01 08:56:00,5.71719,5.71746,5.71586,5.71719,17000000.0
2007-02-01 08:57:00,5.7167,5.71685,5.71563,5.71574,16000000.0
2007-02-01 08:58:00,5.71673,5.71673,5.71505,5.71505,12000000.0
2007-02-01 08:59:00,5.71566,5.71595,5.71382,5.71552,13000000.0
2007-02-01 09:00:00,5.71437,5.71601,5.71437,5.71542,17000000.0
2007-02-01 09:01:00,5.71514,5.71551,5.7147,5.71551,13000000.0
2007-02-01 09:02:00,5.71619,5.71662,5.7157,5.71615,8000000.0
2007-02-01 09:03:00,5.71621,5.71671,5.71503,5.71633,16000000.0
2007-02-01 09:04:00,5.71546,5.71691,5.71536,5.71639,8000000.0
2007-02-01 09:05:00,5.71648,5.71807,5.71621,5.71687,11000000.0
2007-02-01 09:06:00,5.71851,5.71855,5.71696,5.71764,10000000.0
2007-02-01 09:07:00,5.71693,5.71728,5.71625,5.71636,10000000.0
2007-02-01 09:08:00,5.71681,5.71769,5.71622,5.71765,19000000.0
2007-02-01 09:09:00,5.7164,5.71823,5.71611,5.71768,16000000.0
2007-02-01 09:10:00,5.71749,5.71832,5.71697,5.71832,8000000.0
2007-02-01 09:11:00,5.71772,5.71815,5.71681,5.71703,11000000.0
2007-02-01 09:12:00,5.71779,5.71826,5.71669,5.71813,16000000.0
2007-02-01 09:13:00,5.71748,5.71833,5.71666,5.71692,15000000.0
2007-02-01 09:14:00,5.71849,5.71937,5.71698,5.71908,17000000.0
2007-02-01 09:15:00,5.71977,5.72184,5.71908,5.72061,12000000.0
2007-02-01 09:16:00,5.72039,5.7216,5.71969,5.72079,14000000.0
2007-02-01 09:17:00,5.72122,5.72122,5.7191,5.71995,14000000.0
2007-02-01 09:18:00,5.72025,5.72043,5.71897,5.71997,18000000.0
2007-02-01 09:19:00,5.71896,5.71993,5.71825,5.71859,14000000.0
2007-02-01 09:20:00,5.71876,5.71992,5.71761,5.71878,18000000.0
2007-02-01 09:21:00,5.71878,5.71926,5.71758,5.71919,17000000.0
2007-02-01 09:22:00,5.71847,5.71934,5.71783,5.71879,13000000.0
2007-02-01 09:23:00,5.71908,5.72039,5.71856,5.71917,12000000.0
2007-02-01 09:24:00,5.71944,5.72152,5.71938,5.72152,14000000.0
2007-02-01 09:25:00,5.72127,5.72127,5.72026,5.72075,9000000.0
2007-02-01 09:26:00,5.72071,5.72118,5.71992,5.72118,13000000.0
2007-02-01 09:27:00,5.72147,5.72239,5.72065,5.72239,13000000.0
2007-02-01 09:28:00,5.72263,5.72263,5.72096,5.7216,19000000.0
2007-02-01 09:29:00,5.72283,5.72295,5.7213,5.72206,14000000.0
2007-02-01 09:30:00,5.72243,5.72243,5.72102,5.7217,15000000.0
2007-02-01 09:31:00,5.72211,5.72211,5.7206,5.72163,11000000.0
2007-02-01 09:32:00,5.72203,5.72218,5.72051,5.72173,16000000.0
2007-02-01 09:33:00,5.72065,5.72202,5.72029,5.72202,9000000.0
2007-02-01 09:34:00,5.72133,5.72187,5.71984,5.72162,18000000.0
2007-02-01 09:35:00,5.72115,5.72129,5.71993,5.72001,14000000.0
2007-02-01 09:36:00,5.72003,5.72151,5.71987,5.72025,16000000.0
2007-02-01 09:37:00,5.72061,5.72135,5.72014,5.72131,20000000.0
2007-02-01 09:38:00,5.71965,5.72205,5.71965,5.72168,19000000.0
2007-02-01 09:39:00,5.72178,5.72178,5.71987,5.72063,16000000.0
2007-02-01 09:40:00,5.72053,5.72109,5.71975,5.72036,12000000.0
2007-02-01 09:41:00,5.72061,5.72061,5.71775,5.7192,18000000.0
2007-02-01 09:42:00,5.71914,5.71957,5.71788,5.71957,16000000.0
2007-02-01 09:43:00,5.71902,5.7199,5.71835,5.71977,15000000.0
2007-02-01 09:44:00,5.72019,5.72019,5.71804,5.71827,13000000.0
2007-02-01 09:45:00,5.71934,5.71939,5.71813,5.71841,13000000.0
2007-02-01 09:46:00,5.71901,5.72053,5.71848,5.71962,17000000.0
2007-02-01 09:47:00,5.72011,5.72011,5.71877,5.72008,13000000.0
2007-02-01 09:48:00,5.71985,5.71985,5.71791,5.71835,16000000.0
2007-02-01 09:49:00,5.71864,5.71926,5.71741,5.71884,17000000.0
2007-02-01 09:50:00,5.71841,5.71898,5.71683,5.71842,12000000.0
2007-02-01 09:51:00,5.71683,5.71749,5.7164,5.71719,16000000.0
2007-02-01 09:52:00,5.71742,5.71742,5.71554,5.71691,16000000.0
2007-02-01 09:53:00,5.71598,5.71678,5.71487,5.71644,15000000.0
2007-02-01 09:54:00,5.71461,5.71636,5.71454,5.71598,15000000.0
2007-02-01 09:55:00,5.71623,5.71806,5.71618,5.71764,15000000.0
2007-02-01 09:56:00,5.71775,5.71813,5.71732,5.71754,17000000.0
2007-02-01 09:57:00,5.71834,5.71909,5.71696,5.71894,12000000.0
2007-02-01 09:58:00,5.71903,5.71917,5.71824,5.71841,14000000.0
2007-02-01 09:59:00,5.71925,5.71984,5.71768,5.71944,10000000.0
2007-02-01 10:00:00,5.72036,5.72072,5.7191,5.7191,11000000.0
2007-02-01 10:01:00,5.71892,5.72075,5.71892,5.72031,24000000.0
2007-02-01 10:02:00,5.7203,5.72058,5.71894,5.71975,14000000.0
2007-02-01 10:03:00,5.72053,5.72087,5.71953,5.72055,16000000.0
2007-02-01 10:04:00,5.72111,5.72115,5.71996,5.72092,10000000.0
2007-02-01 10:05:00,5.71932,5.72051,5.71918,5.72039,10000000.0
2007-02-01 10:06:00,5.71929,5.71952,5.71807,5.71937,9000000.0
2007-02-01 10:07:00,5.71943,5.71956,5.71867,5.71871,11000000.0
2007-02-01 10:08:00,5.71912,5.71932,5.71813,5.71917,9000000.0
2007-02-01 10:09:00,5.71871,5.71946,5.71823,5.71946,11000000.0
2007-02-01 10:10:00,5.7195,5.72025,5.71865,5.72025,15000000.0
2007-02-01 10:11:00,5.72,5.72,5.71844,5.71916,16000000.0
2007-02-01 10:12:00,5.71906,5.71982,5.71859,5.7195,19000000.0
2007-02-01 10:13:00,5.71878,5.72021,5.71878,5.72021,9000000.0
2007-02-01 10:14:00,5.72098,5.72098,5.71952,5.71985,11000000.0
2007-02-01 10:15:00,5.72094,5.72098,5.72041,5.72087,8000000.0
2007-02-01 10:16:00,5.72145,5.72188,5.72037,5.72037,17000000.0
2007-02-01 10:17:00,5.71883,5.72077,5.71847,5.71882,16000000.0
2007-02-01 10:18:00,5.71913,5.72036,5.71823,5.71986,16000000.0
2007-02-01 10:19:00,5.71983,5.72057,5.71795,5.7198,17000000.0
2007-02-01 10:20:00,5.71923,5.71995,5.71831,5.71921,16000000.0
2007-02-01 10:21:00,5.71921,5.71997,5.71872,5.71997,7000000.0
2007-02-01 10:22:00,5.71939,5.71975,5.7182,5.71975,10000000.0
2007-02-01 10:23:00,5.71945,5.71977,5.71817,5.71977,14000000.0
2007-02-01 10:24:00,5.71788,5.72013,5.71765,5.71937,13000000.0
2007-02-01 10:25:00,5.71879,5.71889,5.71732,5.71817,12000000.0
2007-02-01 10:26:00,5.71831,5.71905,5.71724,5.71905,11000000.0
2007-02-01 10:27:00,5.71913,5.71945,5.71742,5.71784,13000000.0
2007-02-01 10:28:00,5.71788,5.71903,5.71742,5.71898,13000000.0
2007-02-01 10:29:00,5.7184,5.71873,5.7174,5.7182,11000000.0
2007-02-01 10:30:00,5.71719,5.71854,5.7166,5.71668,9000000.0
2007-02-01 10:31:00,5.71764,5.71797,5.71606,5.71662,16000000.0
2007-02-01 10:32:00,5.71672,5.71763,5.71653,5.71708,9000000.0
2007-02-01 10:33:00,5.71709,5.71807,5.71621,5.71778,12000000.0
2007-02-01 10:34:00,5.71756,5.71789,5.71673,5.71698,11000000.0
2007-02-01 10:35:00,5.71712,5.7176,5.71657,5.71694,17000000.0
2007-02-01 10:36:00,5.71747,5.71764,5.71621,5.71763,10000000.0
2007-02-01 10:37:00,5.71732,5.71754,5.7159,5.71717,15000000.0
2007-02-01 10:38:00,5.71725,5.7173,5.71562,5.71721,17000000.0
2007-02-01 10:39:00,5.71618,5.71666,5.7154,5.71639,13000000.0
2007-02-01 10:40:00,5.71621,5.71712,5.71543,5.71679,10000000.0
2007-02-01 10:41:00,5.71709,5.71747,5.71575,5.71575,15000000.0
2007-02-01 10:42:00,5.71606,5.71708,5.71545,5.71556,12000000.0
2007-02-01 10:43:00,5.71702,5.71758,5.71561,5.71714,13000000.0
2007-02-01 10:44:00,5.71747,5.71757,5.71618,5.71727,12000000.0
2007-02-01 10:45:00,5.71699,5.71721,5.71555,5.71649,13000000.0
2007-02-01 10:46:00,5.7175,5.7181,5.71624,5.71732,13000000.0
2007-02-01 10:47:00,5.71746,5.71754,5.71615,5.71703,7000000.0
2007-02-01 10:48:00,5.71712,5.71823,5.71669,5.71807,12000000.0
2007-02-01 10:49:00,5.71792,5.71847,5.71705,5.71815,10000000.0
2007-02-01 10:50:00,5.71953,5.71953,5.71747,5.71865,14000000.0
2007-02-01 10:51:00,5.7183,5.71873,5.71754,5.71842,11000000.0
2007-02-01 10:52:00,5.71811,5.71863,5.71734,5.7183,20000000.0
2007-02-01 10:53:00,5.71865,5.71874,5.71738,5.71835,9000000.0
2007-02-01 10:54:00,5.71821,5.71845,5.71689,5.71689,18000000.0
2007-02-01 10:55:00,5.71656,5.7168,5.71656,5.71671,10000000.0
2007-02-01 10:56:00,5.71689,5.71855,5.71688,5.71851,11000000.0
2007-02-01 10:57:00,5.71818,5.71849,5.71766,5.71849,8000000.0
2007-02-01 10:58:00,5.7184,5.71932,5.71795,5.71806,10000000.0
2007-02-01 10:59:00,5.71801,5.71929,5.71779,5.71887,10000000.0
2007-02-01 11:00:00,5.71819,5.71989,5.7178,5.71895,15000000.0
2007-02-01 11:01:00,5.71956,5.71957,5.71764,5.71764,12000000.0
2007-02-01 11:02:00,5.7186,5.7186,5.71667,5.71691,8000000.0
2007-02-01 11:03:00,5.71633,5.71886,5.71633,5.7165,11000000.0
2007-02-01 11:04:00,5.71576,5.71833,5.71576,5.71709,15000000.0
2007-02-01 11:05:00,5.7188,5.7192,5.71683,5.71776,17000000.0
2007-02-01 11:06:00,5.71899,5.71899,5.71743,5.71861,12000000.0
2007-02-01 11:07:00,5.71896,5.7191,5.71765,5.71765,11000000.0
2007-02-01 11:08:00,5.71787,5.71949,5.71747,5.71898,22000000.0
2007-02-01 11:09:00,5.71892,5.72048,5.71853,5.71995,9000000.0
2007-02-01 11:10:00,5.7189,5.72039,5.7189,5.72027,16000000.0
2007-02-01 11:11:00,5.71931,5.72186,5.71931,5.72186,7000000.0
2007-02-01 11:12:00,5.72057,5.72147,5.72014,5.72074,15000000.0
2007-02-01 11:13:00,5.7213,5.72175,5.72042,5.72175,11000000.0
2007-02-01 11:14:00,5.71967,5.72273,5.71967,5.72179,18000000.0
2007-02-01 11:15:00,5.72207,5.72232,5.72037,5.72112,11000000.0
2007-02-01 11:16:00,5.72012,5.72109,5.71899,5.72059,13000000.0
2007-02-01 11:17:00,5.72002,5.72126,5.71924,5.71975,13000000.0
2007-02-01 11:18:00,5.72027,5.7206,5.71936,5.71997,9000000.0
2007-02-01 11:19:00,5.72028,5.72127,5.71956,5.72127,17000000.0
2007-02-01 11:20:00,5.72172,5.72172,5.71928,5.71996,14000000.0
2007-02-01 11:21:00,5.72126,5.72177,5.7212,5.72167,14000000.0
2007-02-01 11:22:00,5.72115,5.72222,5.7203,5.7211,22000000.0
2007-02-01 11:23:00,5.72198,5.72224,5.72081,5.72093,8000000.0
2007-02-01 11:24:00,5.72126,5.72239,5.71979,5.71979,18000000.0
2007-02-01 11:25:00,5.72022,5.72152,5.7199,5.72152,9000000.0
2007-02-01 11:26:00,5.72088,5.72149,5.72002,5.72117,15000000.0
2007-02-01 11:27:00,5.72053,5.72089,5.7204,5.72083,10000000.0
2007-02-01 11:28:00,5.72087,5.72122,5.71939,5.72097,13000000.0
2007-02-01 11:29:00,5.72059,5.72125,5.71993,5.72063,17000000.0
2007-02-01 11:30:00,5.72034,5.72163,5.72011,5.7213,13000000.0
2007-02-01 11:31:00,5.72084,5.72202,5.72032,5.72163,12000000.0
2007-02-01 11:32:00,5.72012,5.7214,5.72003,5.7214,20000000.0
2007-02-01 11:33:00,5.7209,5.72384,5.7209,5.72384,16000000.0
2007-02-01 11:34:00,5.72401,5.72453,5.7228,5.72397,13000000.0
2007-02-01 11:35:00,5.72354,5.72415,5.72257,5.72393,14000000.0
2007-02-01 11:36:00,5.72389,5.72395,5.72205,5.72207,11000000.0
2007-02-01 11:37:00,5.72193,5.72434,5.72193,5.72404,16000000.0
2007-02-01 11:38:00,5.72399,5.72409,5.72381,5.72398,8000000.0
2007-02-01 11:39:00,5.72352,5.72367,5.72242,5.72367,11000000.0
2007-02-01 11:40:00,5.72376,5.72376,5.72235,5.7233,12000000.0
2007-02-01 11:41:00,5.72374,5.72385,5.72241,5.72299,10000000.0
2007-02-01 11:42:00,5.72348,5.72431,5.72281,5.72431,10000000.0
2007-02-01 11:43:00,5.72504,5.72504,5.72333,5.72414,17000000.0
2007-02-01 11:44:00,5.72525,5.72561,5.72381,5.72534,15000000.0
2007-02-01 11:45:00,5.72416,5.72569,5.72369,5.72567,16000000.0
2007-02-01 11:46:00,5.72498,5.72548,5.7246,5.7253,7000000.0
2007-02-01 11:47:00,5.72488,5.72551,5.72413,5.72448,16000000.0
2007-02-01 11:48:00,5.72483,5.72483,5.72311,5.72368,13000000.0
2007-02-01 11:49:00,5.72472,5.72472,5.72235,5.72392,10000000.0
2007-02-01 11:50:00,5.72315,5.72315,5.72109,5.72215,12000000.0
2007-02-01 11:51:00,5.72175,5.72255,5.72081,5.72143,14000000.0
2007-02-01 11:52:00,5.72191,5.72225,5.72029,5.72037,18000000.0
2007-02-01 11:53:00,5.72202,5.72228,5.7203,5.72074,16000000.0
2007-02-01 11:54:00,5.72059,5.7222,5.72043,5.7217,8000000.0
2007-02-01 11:55:00,5.72165,5.72232,5.72111,5.72172,8000000.0
2007-02-01 11:56:00,5.72178,5.72224,5.72114,5.72187,8000000.0
2007-02-01 11:57:00,5.72295,5.72336,5.72182,5.72291,11000000.0
2007-02-01 11:58:00,5.72397,5.72447,5.7227,5.72332,14000000.0
2007-02-01 11:59:00,5.72462,5.72508,5.72323,5.72373,11000000.0
2007-02-01 12:00:00,5.7242,5.72608,5.72408,5.72544,15000000.0
2007-02-01 12:01:00,5.72638,5.72638,5.72403,5.72563,13000000.0
2007-02-01 12:02:00,5.72538,5.72577,5.72447,5.72558,15000000.0
2007-02-01 12:03:00,5.72599,5.72612,5.72469,5.7249,11000000.0
2007-02-01 12:04:00,5.72557,5.72618,5.7247,5.7259,9000000.0
2007-02-01 12:05:00,5.7258,5.72598,5.7249,5.72536,9000000.0
2007-02-01 12:06:00,5.7248,5.726,5.72389,5.72444,15000000.0
2007-02-01 12:07:00,5.72434,5.72501,5.72381,5.72414,11000000.0
2007-02-01 12:08:00,5.72438,5.72485,5.72396,5.72421,8000000.0
2007-02-01 12:09:00,5.72478,5.72593,5.7243,5.72582,18000000.0
2007-02-01 12:10:00,5.72453,5.72597,5.72453,5.72566,14000000.0
2007-02-01 12:11:00,5.72541,5.7263,5.72468,5.72535,9000000.0
2007-02-01 12:12:00,5.72489,5.72557,5.72372,5.72497,18000000.0
2007-02-01 12:13:00,5.72551,5.72551,5.72397,5.72492,12000000.0
2007-02-01 12:14:00,5.72457,5.72488,5.72362,5.72449,10000000.0
2007-02-01 12:15:00,5.72293,5.72424,5.72293,5.72424,8000000.0
2007-02-01 12:16:00,5.72458,5.72458,5.72288,5.72412,14000000.0
2007-02-01 12:17:00,5.7229,5.72455,5.72264,5.72264,13000000.0
2007-02-01 12:18:00,5.7236,5.72439,5.72253,5.72439,10000000.0
2007-02-01 12:19:00,5.72352,5.7236,5.72331,5.7236,11000000.0
2007-02-01 12:20:00,5.72379,5.72421,5.7229,5.72421,8000000.0
2007-02-01 12:21:00,5.72433,5.72433,5.72292,5.72383,20000000.0
2007-02-01 12:22:00,5.72432,5.72463,5.72288,5.72445,14000000.0
2007-02-01 12:23:00,5.72553,5.72616,5.72488,5.72488,11000000.0
2007-02-01 12:24:00,5.72639,5.72639,5.72475,5.72571,17000000.0
2007-02-01 12:25:00,5.72607,5.72657,5.72472,5.72657,12000000.0
2007-02-01 12:26:00,5.72646,5.72743,5.72621,5.72674,7000000.0
2007-02-01 12:27:00,5.72674,5.72708,5.72605,5.72686,7000000.0
2007-02-01 12:28:00,5.7262,5.72685,5.72461,5.72587,19000000.0
2007-02-01 12:29:00,5.72545,5.72673,5.72497,5.72642,12000000.0
2007-02-01 12:30:00,5.72632,5.72641,5.72483,5.72624,10000000.0
2007-02-01 12:31:00,5.72623,5.72638,5.72469,5.72634,12000000.0
2007-02-01 12:32:00,5.72631,5.72662,5.72472,5.72472,12000000.0
2007-02-01 12:33:00,5.72575,5.72598,5.7245,5.72501,15000000.0
2007-02-01 12:34:00,5.72592,5.72593,5.72391,5.72577,12000000.0
2007-02-01 12:35:00,5.72549,5.72549,5.72331,5.72414,12000000.0
2007-02-01 12:36:00,5.72371,5.72489,5.72314,5.72485,15000000.0
2007-02-01 12:37:00,5.72544,5.72544,5.72313,5.72386,8000000.0
2007-02-01 12:38:00,5.72393,5.72393,5.72222,5.72222,15000000.0
2007-02-01 12:39:00,5.72246,5.72334,5.72158,5.72281,14000000.0
2007-02-01 12:40:00,5.72331,5.72331,5.72157,5.72221,18000000.0
2007-02-01 12:41:00,5.72324,5.72325,5.72149,5.72293,11000000.0
2007-02-01 12:42:00,5.72246,5.72285,5.72153,5.72262,17000000.0
2007-02-01 12:43:00,5.7208,5.72217,5.72035,5.72217,11000000.0
2007-02-01 12:44:00,5.72169,5.72277,5.72131,5.72167,13000000.0
2007-02-01 12:45:00,5.72234,5.72303,5.72174,5.7223,10000000.0
2007-02-01 12:46:00,5.72259,5.72373,5.72224,5.7235,20000000.0
2007-02-01 12:47:00,5.72363,5.72363,5.72219,5.72288,10000000.0
2007-02-01 12:48:00,5.72332,5.72374,5.72244,5.72362,10000000.0
2007-02-01 12:49:00,5.72376,5.72396,5.723,5.72396,15000000.0
2007-02-01 12:50:00,5.7238,5.72403,5.72256,5.72256,14000000.0
2007-02-01 12:51:00,5.72283,5.72457,5.72283,5.7238,14000000.0
2007-02-01 12:52:00,5.72493,5.72493,5.72322,5.72415,9000000.0
2007-02-01 12:53:00,5.72418,5.72464,5.72346,5.72445,9000000.0
2007-02-01 12:54:00,5.72423,5.72462,5.7231,5.72343,20000000.0
2007-02-01 12:55:00,5.72379,5.72451,5.72291,5.72347,12000000.0
2007-02-01 12:56:00,5.72362,5.72414,5.72323,5.7241,7000000.0
2007-02-01 12:57:00,5.72383,5.72418,5.7222,5.7222,13000000.0
2007-02-01 12:58:00,5.72152,5.72343,5.72152,5.7226,16000000.0
2007-02-01 12:59:00,5.72345,5.72345,5.72187,5.72208,14000000.0
2007-02-01 13:00:00,5.72282,5.7231,5.72136,5.72271,12000000.0
2007-02-01 13:01:00,5.72282,5.72312,5.72146,5.72254,17000000.0
2007-02-01 13:02:00,5.72257,5.72301,5.72227,5.72227,10000000.0
2007-02-01 13:03:00,5.72218,5.72281,5.72164,5.72262,22000000.0
2007-02-01 13:04:00,5.7221,5.72212,5.71971,5.71986,20000000.0
2007-02-01 13:05:00,5.72099,5.72143,5.71983,5.71983,14000000.0
2007-02-01 13:06:00,5.71954,5.72093,5.71954,5.72093,17000000.0
2007-02-01 13:07:00,5.72048,5.7216,5.71975,5.72093,22000000.0
2007-02-01 13:08:00,5.71989,5.72169,5.71981,5.72103,12000000.0
2007-02-01 13:09:00,5.72169,5.72178,5.71991,5.72148,12000000.0
2007-02-01 13:10:00,5.72149,5.72178,5.71968,5.72084,20000000.0
2007-02-01 13:11:00,5.72169,5.72222,5.71986,5.72153,12000000.0
2007-02-01 13:12:00,5.72127,5.72175,5.71999,5.72175,16000000.0
2007-02-01 13:13:00,5.72156,5.72227,5.72069,5.72209,14000000.0
2007-02-01 13:14:00,5.72229,5.72272,5.72132,5.72272,17000000.0
2007-02-01 13:15:00,5.72309,5.72328,5.72216,5.72216,7000000.0
2007-02-01 13:16:00,5.72349,5.72349,5.72186,5.7229,9000000.0
2007-02-01 13:17:00,5.72234,5.72304,5.72144,5.72167,15000000.0
2007-02-01 13:18:00,5.72179,5.72329,5.72179,5.72329,17000000.0
2007-02-01 13:19:00,5.72289,5.7231,5.72144,5.72248,15000000.0
2007-02-01 13:20:00,5.7223,5.72242,5.72113,5.72214,12000000.0
2007-02-01 13:21:00,5.72211,5.72235,5.721,5.72218,24000000.0
2007-02-01 13:22:00,5.72138,5.72162,5.71978,5.71998,12000000.0
2007-02-01 13:23:00,5.72054,5.7211,5.72053,5.7211,12000000.0
2007-02-01 13:24:00,5.72198,5.72338,5.72122,5.72235,18000000.0
2007-02-01 13:25:00,5.72295,5.72295,5.7213,5.72254,12000000.0
2007-02-01 13:26:00,5.72267,5.72267,5.72122,5.72168,12000000.0
2007-02-01 13:27:00,5.72147,5.72264,5.7211,5.7211,9000000.0
2007-02-01 13:28:00,5.72204,5.72241,5.72094,5.72158,15000000.0
2007-02-01 13:29:00,5.72149,5.72287,5.72149,5.72182,14000000.0
2007-02-01 13:30:00,5.72145,5.72202,5.7204,5.72135,11000000.0
2007-02-01 13:31:00,5.72135,5.72258,5.72135,5.7219,11000000.0
2007-02-01 13:32:00,5.72258,5.72258,5.72146,5.72247,8000000.0
2007-02-01 13:33:00,5.72227,5.72227,5.7205,5.72078,14000000.0
2007-02-01 13:34:00,5.72043,5.72143,5.72005,5.72129,11000000.0
2007-02-01 13:35:00,5.72097,5.72097,5.71974,5.71974,16000000.0
2007-02-01 13:36:00,5.72039,5.72114,5.72038,5.72078,8000000.0
2007-02-01 13:37:00,5.72139,5.72159,5.72033,5.72159,17000000.0
2007-02-01 13:38:00,5.72108,5.72118,5.72009,5.72075,14000000.0
2007-02-01 13:39:00,5.72061,5.72133,5.71987,5.71994,10000000.0
2007-02-01 13:40:00,5.72028,5.72083,5.71954,5.72034,8000000.0
2007-02-01 13:41:00,5.71948,5.72032,5.71885,5.72016,11000000.0
2007-02-01 13:42:00,5.72004,5.72004,5.71762,5.71855,14000000.0
2007-02-01 13:43:00,5.71951,5.71951,5.71769,5.71869,11000000.0
2007-02-01 13:44:00,5.71927,5.71977,5.71862,5.71935,11000000.0
2007-02-01 13:45:00,5.71926,5.72051,5.71909,5.72019,14000000.0
2007-02-01 13:46:00,5.7199,5.72036,5.71948,5.72022,11000000.0
2007-02-01 13:47:00,5.72038,5.72071,5.71942,5.71942,13000000.0
2007-02-01 13:48:00,5.71961,5.72153,5.71935,5.72146,14000000.0
2007-02-01 13:49:00,5.72055,5.72077,5.71964,5.72054,12000000.0
2007-02-01 13:50:00,5.72063,5.72063,5.71883,5.71883,16000000.0
2007-02-01 13:51:00,5.71986,5.72005,5.71858,5.71876,14000000.0
2007-02-01 13:52:00,5.71919,5.72016,5.71886,5.71939,10000000.0
2007-02-01 13:53:00,5.72042,5.72103,5.71977,5.72042,10000000.0
2007-02-01 13:54:00,5.72107,5.72107,5.71981,5.72045,8000000.0
2007-02-01 13:55:00,5.72071,5.72117,5.71945,5.72117,13000000.0
2007-02-01 13:56:00,5.72119,5.72139,5.72104,5.72139,17000000.0
2007-02-01 13:57:00,5.72137,5.72138,5.72113,5.72128,13000000.0
2007-02-01 13:58:00,5.72128,5.72141,5.72012,5.7214,7000000.0
2007-02-01 13:59:00,5.72177,5.72201,5.72039,5.72197,9000000.0
2007-02-01 14:00:00,5.72119,5.72192,5.72035,5.72192,7000000.0
2007-02-01 14:01:00,5.72066,5.72135,5.72026,5.72058,11000000.0
2007-02-01 14:02:00,5.72032,5.72164,5.72028,5.72134,19000000.0
2007-02-01 14:03:00,5.72122,5.72174,5.72055,5.7215,13000000.0
2007-02-01 14:04:00,5.72128,5.72165,5.72033,5.72151,22000000.0
2007-02-01 14:05:00,5.72125,5.72143,5.71951,5.72084,17000000.0
2007-02-01 14:06:00,5.72095,5.72136,5.7199,5.72034,11000000.0
2007-02-01 14:07:00,5.72111,5.72118,5.72006,5.72114,9000000.0
2007-02-01 14:08:00,5.72099,5.72099,5.71968,5.72076,11000000.0
2007-02-01 14:09:00,5.72075,5.72108,5.72017,5.72029,12000000.0
2007-02-01 14:10:00,5.72024,5.72125,5.72006,5.72106,13000000.0
2007-02-01 14:11:00,5.72207,5.72245,5.72039,5.72219,14000000.0
2007-02-01 14:12:00,5.72205,5.72205,5.7204,5.72117,11000000.0
2007-02-01 14:13:00,5.72187,5.72187,5.7207,5.72158,11000000.0
2007-02-01 14:14:00,5.72136,5.7217,5.7206,5.72118,7000000.0
2007-02-01 14:15:00,5.72107,5.72188,5.72072,5.72168,14000000.0
2007-02-01 14:16:00,5.72203,5.72227,5.72192,5.72202,13000000.0
2007-02-01 14:17:00,5.72187,5.72235,5.72047,5.72235,22000000.0
2007-02-01 14:18:00,5.72189,5.72205,5.72072,5.72181,15000000.0
2007-02-01 14:19:00,5.72188,5.72281,5.72095,5.72186,12000000.0
2007-02-01 14:20:00,5.72145,5.72219,5.72125,5.7221,7000000.0
2007-02-01 14:21:00,5.72232,5.72239,5.72056,5.72172,13000000.0
2007-02-01 14:22:00,5.72296,5.72296,5.72123,5.72198,8000000.0
2007-02-01 14:23:00,5.72213,5.72218,5.72096,5.72218,11000000.0
2007-02-01 14:24:00,5.72191,5.72218,5.72103,5.72218,13000000.0
2007-02-01 14:25:00,5.7218,5.72186,5.72011,5.72186,15000000.0
2007-02-01 14:26:00,5.72155,5.72155,5.72049,5.72143,8000000.0
2007-02-01 14:27:00,5.72099,5.72161,5.71996,5.72161,10000000.0
2007-02-01 14:28:00,5.72115,5.72148,5.72,5.72132,11000000.0
2007-02-01 14:29:00,5.7204,5.72112,5.71988,5.72026,21000000.0
2007-02-01 14:30:00,5.71999,5.72154,5.71999,5.72114,11000000.0
2007-02-01 14:31:00,5.72194,5.72242,5.72076,5.72171,17000000.0
2007-02-01 14:32:00,5.7217,5.72172,5.7202,5.72172,15000000.0
2007-02-01 14:33:00,5.72247,5.72247,5.72113,5.72232,8000000.0
2007-02-01 14:34:00,5.72124,5.72326,5.72124,5.72326,9000000.0
2007-02-01 14:35:00,5.72402,5.72428,5.72231,5.72316,11000000.0
2007-02-01 14:36:00,5.72336,5.72434,5.7221,5.72376,15000000.0
2007-02-01 14:37:00,5.72324,5.72342,5.72236,5.72333,8000000.0
2007-02-01 14:38:00,5.72305,5.72394,5.7224,5.72346,10000000.0
2007-02-01 14:39:00,5.7233,5.72408,5.7223,5.72372,19000000.0
2007-02-01 14:40:00,5.72343,5.72361,5.72232,5.72232,15000000.0
2007-02-01 14:41:00,5.72437,5.7244,5.722,5.72226,15000000.0
2007-02-01 14:42:00,5.72208,5.7232,5.72165,5.72288,17000000.0
2007-02-01 14:43:00,5.72151,5.72259,5.72109,5.72245,15000000.0
2007-02-01 14:44:00,5.72204,5.72327,5.72204,5.72301,15000000.0
2007-02-01 14:45:00,5.72273,5.72302,5.72196,5.72196,9000000.0
2007-02-01 14:46:00,5.72252,5.72262,5.72146,5.72146,11000000.0
2007-02-01 14:47:00,5.72214,5.72282,5.72124,5.72235,12000000.0
2007-02-01 14:48:00,5.72165,5.722,5.72061,5.72133,12000000.0
2007-02-01 14:49:00,5.72132,5.72175,5.7199,5.7199,12000000.0
2007-02-01 14:50:00,5.72116,5.7213,5.71981,5.72037,15000000.0
2007-02-01 14:51:00,5.72006,5.72057,5.71947,5.71947,10000000.0
2007-02-01 14:52:00,5.71896,5.72058,5.71827,5.72058,13000000.0
2007-02-01 14:53:00,5.72014,5.72034,5.71856,5.71879,13000000.0
2007-02-01 14:54:00,5.71997,5.7202,5.71763,5.71797,9000000.0
2007-02-01 14:55:00,5.71829,5.72015,5.71817,5.72015,16000000.0
2007-02-01 14:56:00,5.72009,5.72009,5.71821,5.71963,15000000.0
2007-02-01 14:57:00,5.71902,5.71939,5.71785,5.71785,15000000.0
2007-02-01 14:58:00,5.71778,5.71983,5.71778,5.71983,11000000.0
2007-02-01 14:59:00,5.71898,5.72022,5.71876,5.72013,14000000.0
2007-02-01 15:00:00,5.72027,5.72033,5.71887,5.71961,18000000.0
2007-02-01 15:01:00,5.71901,5.72028,5.71901,5.72028,12000000.0
2007-02-01 15:02:00,5.72012,5.72012,5.71889,5.71939,7000000.0
2007-02-01 15:03:00,5.71951,5.71951,5.71905,5.71929,18000000.0
2007-02-01 15:04:00,5.7196,5.72125,5.7196,5.72049,21000000.0
2007-02-01 15:05:00,5.72089,5.72144,5.7193,5.7193,13000000.0
2007-02-01 15:06:00,5.72011,5.72057,5.71901,5.72016,14000000.0
2007-02-01 15:07:00,5.72029,5.7206,5.71875,5.7189,22000000.0
2007-02-01 15:08:00,5.71999,5.72004,5.71881,5.71961,10000000.0
2007-02-01 15:09:00,5.71924,5.71951,5.71827,5.71898,9000000.0
2007-02-01 15:10:00,5.71841,5.71939,5.71763,5.71915,14000000.0
2007-02-01 15:11:00,5.71929,5.7197,5.71785,5.71887,12000000.0
2007-02-01 15:12:00,5.71926,5.72045,5.7181,5.71959,13000000.0
2007-02-01 15:13:00,5.71956,5.71956,5.71853,5.71892,12000000.0
2007-02-01 15:14:00,5.71946,5.71962,5.71824,5.71935,10000000.0
2007-02-01 15:15:00,5.71944,5.72002,5.71768,5.71931,16000000.0
2007-02-01 15:16:00,5.71822,5.71923,5.7181,5.7187,15000000.0
2007-02-01 15:17:00,5.71792,5.71895,5.71695,5.71895,14000000.0
2007-02-01 15:18:00,5.71981,5.71981,5.71794,5.71821,12000000.0
2007-02-01 15:19:00,5.71868,5.71949,5.71835,5.71861,11000000.0
2007-02-01 15:20:00,5.7165,5.71772,5.71602,5.71711,14000000.0
2007-02-01 15:21:00,5.71641,5.7173,5.71523,5.71674,14000000.0
2007-02-01 15:22:00,5.71631,5.71717,5.71572,5.71622,10000000.0
2007-02-01 15:23:00,5.71681,5.71785,5.7164,5.71783,11000000.0
2007-02-01 15:24:00,5.71723,5.71837,5.71666,5.71694,10000000.0
2007-02-01 15:25:00,5.71753,5.71803,5.71635,5.71761,16000000.0
2007-02-01 15:26:00,5.71573,5.71784,5.71565,5.71651,15000000.0
2007-02-01 15:27:00,5.71653,5.71701,5.71596,5.71652,10000000.0
2007-02-01 15:28:00,5.71684,5.71772,5.71631,5.71772,11000000.0
2007-02-01 15:29:00,5.71788,5.71796,5.71634,5.71794,19000000.0
2007-02-01 15:30:00,5.7162,5.71626,5.71473,5.71599,10000000.0
2007-02-01 15:31:00,5.71543,5.71659,5.71452,5.71641,14000000.0
2007-02-01 15:32:00,5.71583,5.71756,5.71483,5.71756,12000000.0
2007-02-01 15:33:00,5.71709,5.71753,5.71497,5.71497,20000000.0
2007-02-01 15:34:00,5.7152,5.71613,5.71407,5.7151,12000000.0
2007-02-01 15:35:00,5.71572,5.71687,5.71491,5.71607,12000000.0
2007-02-01 15:36:00,5.71463,5.71588,5.71438,5.71588,10000000.0
2007-02-01 15:37:00,5.71543,5.71578,5.71481,5.71531,10000000.0
2007-02-01 15:38:00,5.71559,5.71631,5.71478,5.71631,13000000.0
2007-02-01 15:39:00,5.71629,5.717,5.71558,5.71693,7000000.0
2007-02-01 15:40:00,5.71751,5.71751,5.71551,5.7158,10000000.0
2007-02-01 15:41:00,5.71569,5.71725,5.71507,5.71646,9000000.0
2007-02-01 15:42:00,5.71767,5.71767,5.7159,5.7159,13000000.0
2007-02-01 15:43:00,5.71725,5.71782,5.71583,5.71704,16000000.0
2007-02-01 15:44:00,5.71723,5.71927,5.71596,5.71927,14000000.0
2007-02-01 15:45:00,5.7185,5.72029,5.71783,5.72029,15000000.0
2007-02-01 15:46:00,5.71889,5.71978,5.71749,5.71837,13000000.0
2007-02-01 15:47:00,5.71969,5.71993,5.71819,5.719,9000000.0
2007-02-01 15:48:00,5.71909,5.72003,5.71748,5.71753,21000000.0
2007-02-01 15:49:00,5.71784,5.71925,5.71756,5.71913,23000000.0
2007-02-01 15:50:00,5.71783,5.71897,5.71698,5.71698,12000000.0
2007-02-01 15:51:00,5.71867,5.71918,5.71763,5.71904,19000000.0
2007-02-01 15:52:00,5.71946,5.72046,5.71757,5.71999,15000000.0
2007-02-01 15:53:00,5.71968,5.72128,5.7192,5.72017,14000000.0
2007-02-01 15:54:00,5.7195,5.72052,5.7195,5.72052,15000000.0
2007-02-01 15:55:00,5.71969,5.72047,5.71878,5.72036,12000000.0
2007-02-01 15:56:00,5.72032,5.72055,5.71851,5.71851,18000000.0
2007-02-01 15:57:00,5.72054,5.72119,5.7198,5.72108,10000000.0
2007-02-01 15:58:00,5.7211,5.72173,5.7199,5.72078,22000000.0
2007-02-01 15:59:00,5.72014,5.72096,5.71948,5.71973,12000000.0
2007-02-01 16:00:00,5.7198,5.72039,5.7188,5.71935,12000000.0
2007-02-01 16:01:00,5.72125,5.72144,5.7197,5.72048,12000000.0
2007-02-01 16:02:00,5.72086,5.72195,5.72027,5.72187,13000000.0
2007-02-01 16:03:00,5.72173,5.72173,5.72015,5.72019,13000000.0
2007-02-01 16:04:00,5.71947,5.72024,5.71878,5.7202,11000000.0
2007-02-01 16:05:00,5.71927,5.72,5.71864,5.72,9000000.0
2007-02-01 16:06:00,5.72026,5.72026,5.71857,5.71971,14000000.0
2007-02-01 16:07:00,5.71975,5.71975,5.71754,5.71754,15000000.0
2007-02-01 16:08:00,5.71718,5.71871,5.71705,5.71831,15000000.0
2007-02-01 16:09:00,5.71848,5.71848,5.71656,5.717,17000000.0
2007-02-01 16:10:00,5.71686,5.71809,5.71623,5.71668,14000000.0
2007-02-01 16:11:00,5.71679,5.71794,5.71611,5.71693,9000000.0
2007-02-01 16:12:00,5.7165,5.71803,5.7165,5.71668,15000000.0
2007-02-01 16:13:00,5.71808,5.71921,5.71769,5.71822,14000000.0
2007-02-01 16:14:00,5.71872,5.71903,5.71708,5.7182,12000000.0
2007-02-01 16:15:00,5.71723,5.71864,5.71697,5.7171,14000000.0
2007-02-01 16:16:00,5.71776,5.71776,5.71623,5.71659,13000000.0
2007-02-01 16:17:00,5.71684,5.71774,5.7155,5.71693,18000000.0
2007-02-01 16:18:00,5.71737,5.71787,5.71651,5.71742,13000000.0
2007-02-01 16:19:00,5.71729,5.71756,5.7164,5.71683,8000000.0
2007-02-01 16:20:00,5.71682,5.71682,5.71542,5.71645,13000000.0
2007-02-01 16:21:00,5.71658,5.71738,5.71585,5.71585,12000000.0
2007-02-01 16:22:00,5.71558,5.71691,5.71531,5.71668,11000000.0
2007-02-01 16:23:00,5.71644,5.7171,5.71585,5.71694,14000000.0
2007-02-01 16:24:00,5.7161,5.71665,5.71557,5.71568,15000000.0
2007-02-01 16:25:00,5.71584,5.7167,5.71527,5.71655,11000000.0
2007-02-01 16:26:00,5.71703,5.71733,5.71601,5.71695,8000000.0
2007-02-01 16:27:00,5.71685,5.71698,5.71596,5.71638,10000000.0
2007-02-01 16:28:00,5.71689,5.71721,5.71584,5.71685,15000000.0
2007-02-01 16:29:00,5.71779,5.71779,5.71598,5.71598,7000000.0
2007-02-01 16:30:00,5.71761,5.71802,5.71627,5.71802,16000000.0
2007-02-01 16:31:00,5.71656,5.71758,5.71593,5.71758,14000000.0
2007-02-01 16:32:00,5.71749,5.71788,5.71662,5.71776,7000000.0
2007-02-01 16:33:00,5.71855,5.71957,5.71748,5.71923,8000000.0
2007-02-01 16:34:00,5.71969,5.71987,5.71823,5.71939,8000000.0
2007-02-01 16:35:00,5.71919,5.71922,5.71768,5.71898,9000000.0
2007-02-01 16:36:00,5.71921,5.72084,5.71875,5.7206,13000000.0
2007-02-01 16:37:00,5.72109,5.72117,5.71915,5.72101,18000000.0
2007-02-01 16:38:00,5.72091,5.72091,5.71945,5.72018,18000000.0
2007-02-01 16:39:00,5.7198,5.71981,5.71766,5.71905,20000000.0
2007-02-01 16:40:00,5.71868,5.71948,5.71726,5.71804,13000000.0
2007-02-01 16:41:00,5.71732,5.71809,5.71672,5.71807,20000000.0
2007-02-01 16:42:00,5.71733,5.71809,5.71651,5.71775,18000000.0
2007-02-01 16:43:00,5.71828,5.71839,5.71667,5.71773,15000000.0
2007-02-01 16:44:00,5.71729,5.71753,5.7159,5.7173,20000000.0
2007-02-01 16:45:00,5.71725,5.71725,5.71557,5.71636,13000000.0
2007-02-01 16:46:00,5.71715,5.71715,5.71534,5.71689,15000000.0
2007-02-01 16:47:00,5.71571,5.7176,5.71571,5.71738,8000000.0
2007-02-01 16:48:00,5.71744,5.71758,5.71608,5.71712,11000000.0
2007-02-01 16:49:00,5.71758,5.71785,5.71659,5.71748,12000000.0
2007-02-01 16:50:00,5.71729,5.71815,5.71545,5.71545,15000000.0
2007-02-01 16:51:00,5.71572,5.71683,5.71555,5.71657,18000000.0
2007-02-01 16:52:00,5.71757,5.71757,5.71595,5.71604,14000000.0
2007-02-01 16:53:00,5.71763,5.71793,5.7161,5.71659,8000000.0
2007-02-01 16:54:00,5.71522,5.71626,5.71405,5.71466,11000000.0
2007-02-01 16:55:00,5.71544,5.71637,5.71346,5.71347,12000000.0
2007-02-01 16:56:00,5.71451,5.71473,5.71325,5.71417,10000000.0
2007-02-01 16:57:00,5.71504,5.7159,5.71441,5.71473,8000000.0
2007-02-01 16:58:00,5.71503,5.71589,5.71428,5.71456,9000000.0
2007-02-01 16:59:00,5.71459,5.71594,5.71432,5.71561,13000000.0
2007-02-01 17:00:00,5.71584,5.71584,5.71036,5.71036,11000000.0
2007-02-01 17:01:00,5.70919,5.70943,5.70699,5.70943,12000000.0
2007-02-01 17:02:00,5.709,5.71076,5.70869,5.70995,10000000.0
2007-02-01 17:03:00,5.71014,5.71236,5.70926,5.71236,16000000.0
2007-02-01 17:04:00,5.71248,5.71491,5.71225,5.71491,13000000.0
2007-02-01 17:05:00,5.71552,5.71655,5.71455,5.71455,16000000.0
2007-02-01 17:06:00,5.71534,5.71574,5.71307,5.71407,12000000.0
2007-02-01 17:07:00,5.71468,5.7163,5.71286,5.7163,8000000.0
2007-02-01 17:08:00,5.71654,5.71654,5.71393,5.71558,21000000.0
2007-02-01 17:09:00,5.71661,5.71661,5.71434,5.71479,16000000.0
2007-02-01 17:10:00,5.71364,5.71501,5.713,5.71306,11000000.0
2007-02-01 17:11:00,5.71307,5.71395,5.71287,5.71378,11000000.0
2007-02-01 17:12:00,5.7148,5.71525,5.71313,5.71443,9000000.0
2007-02-01 17:13:00,5.71313,5.71361,5.71202,5.71215,9000000.0
2007-02-01 17:14:00,5.71205,5.71286,5.71068,5.71286,17000000.0
2007-02-01 17:15:00,5.7123,5.71303,5.71195,5.71282,11000000.0
2007-02-01 17:16:00,5.71234,5.71365,5.71176,5.71283,15000000.0
2007-02-01 17:17:00,5.71365,5.71527,5.71287,5.71472,13000000.0
2007-02-01 17:18:00,5.71593,5.71744,5.71439,5.71667,15000000.0
2007-02-01 17:19:00,5.71646,5.7179,5.7158,5.71785,17000000.0
2007-02-01 17:20:00,5.71663,5.71847,5.71663,5.71836,12000000.0
2007-02-01 17:21:00,5.71746,5.7177,5.716,5.7171,7000000.0
2007-02-01 17:22:00,5.71693,5.7173,5.71593,5.71632,14000000.0
2007-02-01 17:23:00,5.7169,5.71744,5.71544,5.71585,13000000.0
2007-02-01 17:24:00,5.71626,5.71657,5.71453,5.71453,9000000.0
2007-02-01 17:25:00,5.71632,5.71632,5.71318,5.71499,11000000.0
2007-02-01 17:26:00,5.71456,5.71587,5.71384,5.71587,16000000.0
2007-02-01 17:27:00,5.71634,5.71683,5.71503,5.71602,9000000.0
2007-02-01 17:28:00,5.71602,5.71773,5.71592,5.71681,15000000.0
2007-02-01 17:29:00,5.71586,5.71658,5.71489,5.71489,11000000.0
2007-02-01 17:30:00,5.71461,5.71537,5.71351,5.71494,19000000.0
2007-02-01 17:31:00,5.71486,5.71535,5.71423,5.71489,11000000.0
2007-02-01 17:32:00,5.7151,5.7156,5.71415,5.71523,9000000.0
2007-02-01 17:33:00,5.71526,5.71593,5.71464,5.71504,10000000.0
2007-02-01 17:34:00,5.71577,5.71613,5.71436,5.71566,14000000.0
2007-02-01 17:35:00,5.71572,5.7165,5.7149,5.71499,13000000.0
2007-02-01 17:36:00,5.71529,5.71744,5.71482,5.71744,11000000.0
2007-02-01 17:37:00,5.71655,5.71801,5.71599,5.71801,15000000.0
2007-02-01 17:38:00,5.71801,5.7192,5.71691,5.71726,17000000.0
2007-02-01 17:39:00,5.71786,5.71832,5.71697,5.7183,8000000.0
2007-02-01 17:40:00,5.71913,5.71987,5.71832,5.71904,12000000.0
2007-02-01 17:41:00,5.71989,5.72027,5.71724,5.71724,21000000.0
2007-02-01 17:42:00,5.71952,5.71952,5.71749,5.71749,13000000.0
2007-02-01 17:43:00,5.71841,5.71846,5.716,5.71717,11000000.0
2007-02-01 17:44:00,5.71696,5.71696,5.71507,5.71508,19000000.0
2007-02-01 17:45:00,5.71601,5.71664,5.71452,5.71664,10000000.0
2007-02-01 17:46:00,5.71666,5.71708,5.71526,5.71708,13000000.0
2007-02-01 17:47:00,5.71709,5.71709,5.71614,5.71679,9000000.0
2007-02-01 17:48:00,5.71759,5.71888,5.71594,5.71888,14000000.0
2007-02-01 17:49:00,5.71764,5.71866,5.7162,5.71807,14000000.0
2007-02-01 17:50:00,5.71735,5.71807,5.71642,5.718,17000000.0
2007-02-01 17:51:00,5.71826,5.71826,5.71692,5.71742,13000000.0
2007-02-01 17:52:00,5.71824,5.71849,5.7165,5.71744,24000000.0
2007-02-01 17:53:00,5.71816,5.72083,5.71766,5.71998,16000000.0
2007-02-01 17:54:00,5.71974,5.72031,5.71803,5.71905,16000000.0
2007-02-01 17:55:00,5.71977,5.72031,5.71859,5.71946,13000000.0
2007-02-01 17:56:00,5.71887,5.71974,5.71778,5.71823,15000000.0
2007-02-01 17:57:00,5.71806,5.72016,5.71793,5.71916,10000000.0
2007-02-01 17:58:00,5.7188,5.71959,5.71785,5.71826,15000000.0
2007-02-01 17:59:00,5.71878,5.71879,5.71696,5.71871,13000000.0
2007-02-01 18:00:00,5.71871,5.71871,5.71686,5.71726,7000000.0
2007-02-01 18:01:00,5.71784,5.71859,5.71648,5.71824,18000000.0
2007-02-01 18:02:00,5.71735,5.71819,5.71679,5.71734,17000000.0
2007-02-01 18:03:00,5.7181,5.71884,5.71654,5.71848,16000000.0
2007-02-01 18:04:00,5.7182,5.71883,5.71694,5.71832,14000000.0
2007-02-01 18:05:00,5.71888,5.71953,5.71736,5.71844,13000000.0
2007-02-01 18:06:00,5.71751,5.71871,5.71693,5.71822,18000000.0
2007-02-01 18:07:00,5.71764,5.71834,5.7168,5.71825,12000000.0
2007-02-01 18:08:00,5.71775,5.71794,5.71632,5.71671,18000000.0
2007-02-01 18:09:00,5.71743,5.71812,5.71656,5.71739,12000000.0
2007-02-01 18:10:00,5.71744,5.71795,5.71653,5.71772,13000000.0
2007-02-01 18:11:00,5.71684,5.71804,5.71631,5.71698,10000000.0
2007-02-01 18:12:00,5.7182,5.71824,5.71707,5.71724,11000000.0
2007-02-01 18:13:00,5.71667,5.71789,5.71571,5.71711,14000000.0
2007-02-01 18:14:00,5.71706,5.71706,5.71485,5.71571,10000000.0
2007-02-01 18:15:00,5.71637,5.71744,5.71539,5.71744,10000000.0
2007-02-01 18:16:00,5.71673,5.7171,5.71587,5.71663,9000000.0
2007-02-01 18:17:00,5.7167,5.717,5.71512,5.71693,18000000.0
2007-02-01 18:18:00,5.71729,5.71754,5.71563,5.71748,14000000.0
2007-02-01 18:19:00,5.71788,5.71813,5.71632,5.71737,10000000.0
2007-02-01 18:20:00,5.71612,5.71678,5.71542,5.71576,15000000.0
2007-02-01 18:21:00,5.71728,5.71746,5.71609,5.71655,18000000.0
2007-02-01 18:22:00,5.71507,5.71755,5.71502,5.71663,14000000.0
2007-02-01 18:23:00,5.71637,5.71677,5.71545,5.71663,7000000.0
2007-02-01 18:24:00,5.71712,5.71713,5.71596,5.71607,9000000.0
2007-02-01 18:25:00,5.71646,5.7167,5.7151,5.71609,13000000.0
2007-02-01 18:26:00,5.71595,5.71717,5.71568,5.71693,16000000.0
2007-02-01 18:27:00,5.7172,5.7175,5.71653,5.71722,14000000.0
2007-02-01 18:28:00,5.71783,5.71806,5.71609,5.71762,13000000.0
2007-02-01 18:29:00,5.71798,5.71829,5.71715,5.71807,11000000.0
2007-02-01 18:30:00,5.71901,5.71901,5.71712,5.71864,16000000.0
2007-02-01 18:31:00,5.71711,5.71838,5.71603,5.71603,12000000.0
2007-02-01 18:32:00,5.71685,5.71879,5.71673,5.71742,11000000.0
2007-02-01 18:33:00,5.71801,5.71898,5.7172,5.7172,13000000.0
2007-02-01 18:34:00,5.71752,5.71954,5.71752,5.71769,13000000.0
2007-02-01 18:35:00,5.71752,5.71942,5.71717,5.71757,18000000.0
2007-02-01 18:36:00,5.71745,5.7187,5.71645,5.71713,18000000.0
2007-02-01 18:37:00,5.71703,5.71853,5.71668,5.71831,18000000.0
2007-02-01 18:38:00,5.71863,5.7189,5.71769,5.71769,11000000.0
2007-02-01 18:39:00,5.71875,5.71913,5.71764,5.718,11000000.0
2007-02-01 18:40:00,5.7182,5.71993,5.7182,5.71872,14000000.0
2007-02-01 18:41:00,5.71945,5.71983,5.71792,5.71956,16000000.0
2007-02-01 18:42:00,5.72022,5.72022,5.71811,5.71943,14000000.0
2007-02-01 18:43:00,5.72012,5.72062,5.71911,5.72062,10000000.0
2007-02-01 18:44:00,5.72073,5.72113,5.71897,5.72006,13000000.0
2007-02-01 18:45:00,5.72075,5.72089,5.71934,5.72059,13000000.0
2007-02-01 18:46:00,5.72117,5.72162,5.72027,5.72146,12000000.0
2007-02-01 18:47:00,5.7203,5.72089,5.7195,5.72065,14000000.0
2007-02-01 18:48:00,5.72093,5.72119,5.71983,5.72019,15000000.0
2007-02-01 18:49:00,5.72134,5.72208,5.7198,5.72115,12000000.0
2007-02-01 18:50:00,5.72067,5.72112,5.71993,5.72093,9000000.0
2007-02-01 18:51:00,5.72068,5.72187,5.71992,5.72125,17000000.0
2007-02-01 18:52:00,5.72119,5.72149,5.72047,5.72121,9000000.0
2007-02-01 18:53:00,5.72154,5.72178,5.72001,5.72153,14000000.0
2007-02-01 18:54:00,5.72189,5.72218,5.72017,5.72108,14000000.0
2007-02-01 18:55:00,5.72109,5.72122,5.71983,5.72038,10000000.0
2007-02-01 18:56:00,5.72128,5.72167,5.72016,5.72065,16000000.0
2007-02-01 18:57:00,5.72086,5.72086,5.71919,5.72018,17000000.0
2007-02-01 18:58:00,5.71998,5.72009,5.71837,5.71915,14000000.0
2007-02-01 18:59:00,5.71808,5.71898,5.71772,5.71884,14000000.0
2007-02-01 19:00:00,5.7187,5.72007,5.71788,5.72007,15000000.0
2007-02-01 19:01:00,5.71946,5.71973,5.71838,5.71842,15000000.0
2007-02-01 19:02:00,5.71934,5.71964,5.71826,5.71852,14000000.0
2007-02-01 19:03:00,5.7194,5.72031,5.71894,5.71941,14000000.0
2007-02-01 19:04:00,5.71903,5.72031,5.71814,5.71982,12000000.0
2007-02-01 19:05:00,5.72015,5.7209,5.71918,5.7198,15000000.0
2007-02-01 19:06:00,5.71947,5.72053,5.71879,5.72037,16000000.0
2007-02-01 19:07:00,5.72003,5.72043,5.71863,5.71917,20000000.0
2007-02-01 19:08:00,5.7194,5.71995,5.71902,5.71995,8000000.0
2007-02-01 19:09:00,5.71996,5.7204,5.71853,5.71981,17000000.0
2007-02-01 19:10:00,5.71973,5.71973,5.71827,5.71837,9000000.0
2007-02-01 19:11:00,5.71872,5.72001,5.71845,5.71845,16000000.0
2007-02-01 19:12:00,5.71876,5.71972,5.71863,5.71972,13000000.0
2007-02-01 19:13:00,5.7194,5.71972,5.7187,5.7188,10000000.0
2007-02-01 19:14:00,5.71879,5.71965,5.71817,5.71893,20000000.0
2007-02-01 19:15:00,5.71902,5.71902,5.71744,5.71802,12000000.0
2007-02-01 19:16:00,5.71847,5.7187,5.71681,5.7187,8000000.0
2007-02-01 19:17:00,5.71923,5.71943,5.71788,5.7191,18000000.0
2007-02-01 19:18:00,5.71984,5.71992,5.71818,5.71884,11000000.0
2007-02-01 19:19:00,5.71886,5.71956,5.7182,5.71956,12000000.0
2007-02-01 19:20:00,5.7194,5.7194,5.71837,5.7194,14000000.0
2007-02-01 19:21:00,5.71958,5.71959,5.71736,5.71736,13000000.0
2007-02-01 19:22:00,5.71814,5.71888,5.71729,5.71729,12000000.0
2007-02-01 19:23:00,5.71799,5.71863,5.71717,5.71805,14000000.0
2007-02-01 19:24:00,5.71799,5.71842,5.7169,5.71842,19000000.0
2007-02-01 19:25:00,5.7175,5.71807,5.71691,5.71709,8000000.0
2007-02-01 19:26:00,5.71732,5.71778,5.71691,5.71778,7000000.0
2007-02-01 19:27:00,5.71732,5.71791,5.71607,5.71709,20000000.0
2007-02-01 19:28:00,5.71599,5.71699,5.71542,5.71692,17000000.0
2007-02-01 19:29:00,5.71617,5.71698,5.71576,5.71698,10000000.0
2007-02-01 19:30:00,5.71736,5.71736,5.71559,5.71688,15000000.0
2007-02-01 19:31:00,5.71592,5.71662,5.7156,5.71574,11000000.0
2007-02-01 19:32:00,5.716,5.71667,5.71531,5.71534,9000000.0
2007-02-01 19:33:00,5.71567,5.71684,5.71541,5.71636,14000000.0
2007-02-01 19:34:00,5.71636,5.71702,5.71507,5.71702,17000000.0
2007-02-01 19:35:00,5.71643,5.71741,5.71643,5.71665,8000000.0
2007-02-01 19:36:00,5.71712,5.71713,5.7158,5.71713,15000000.0
2007-02-01 19:37:00,5.71598,5.71759,5.71593,5.71728,8000000.0
2007-02-01 19:38:00,5.71623,5.71751,5.71595,5.71649,15000000.0
2007-02-01 19:39:00,5.71731,5.71731,5.71575,5.71723,17000000.0
2007-02-01 19:40:00,5.71722,5.71727,5.71584,5.71624,16000000.0
2007-02-01 19:41:00,5.71647,5.71704,5.71579,5.71579,11000000.0
2007-02-01 19:42:00,5.71594,5.71722,5.71594,5.716,15000000.0
2007-02-01 19:43:00,5.71594,5.71722,5.71568,5.71722,14000000.0
2007-02-01 19:44:00,5.71741,5.71769,5.7159,5.71769,14000000.0
2007-02-01 19:45:00,5.71667,5.71967,5.71667,5.71967,15000000.0
2007-02-01 19:46:00,5.71867,5.71971,5.71816,5.71954,15000000.0
2007-02-01 19:47:00,5.71925,5.71987,5.71858,5.71888,16000000.0
2007-02-01 19:48:00,5.71983,5.71989,5.71784,5.71962,16000000.0
2007-02-01 19:49:00,5.71997,5.72049,5.71971,5.7198,8000000.0
2007-02-01 19:50:00,5.72009,5.72043,5.71926,5.71927,9000000.0
2007-02-01 19:51:00,5.72058,5.72058,5.71918,5.72003,19000000.0
2007-02-01 19:52:00,5.72071,5.72101,5.71971,5.71986,11000000.0
2007-02-01 19:53:00,5.72009,5.72034,5.71924,5.72034,14000000.0
2007-02-01 19:54:00,5.72069,5.72069,5.71949,5.7201,18000000.0
2007-02-01 19:55:00,5.71926,5.72055,5.71923,5.72041,13000000.0
2007-02-01 19:56:00,5.71999,5.72006,5.71874,5.72006,10000000.0
2007-02-01 19:57:00,5.71993,5.71993,5.71803,5.71915,16000000.0
2007-02-01 19:58:00,5.71794,5.71915,5.71764,5.71888,15000000.0
2007-02-01 19:59:00,5.71912,5.71916,5.71747,5.71786,14000000.0
2007-02-01 20:00:00,5.71833,5.7193,5.71832,5.71928,11000000.0
2007-02-01 20:01:00,5.71918,5.71935,5.71839,5.71839,24000000.0
2007-02-01 20:02:00,5.71835,5.71884,5.71754,5.71754,11000000.0
2007-02-01 20:03:00,5.71754,5.71896,5.71754,5.71896,11000000.0
2007-02-01 20:04:00,5.71739,5.71909,5.71739,5.71909,10000000.0
2007-02-01 20:05:00,5.71898,5.71898,5.71729,5.71866,17000000.0
2007-02-01 20:06:00,5.71856,5.71938,5.71765,5.71938,10000000.0
2007-02-01 20:07:00,5.71903,5.71903,5.71706,5.71823,14000000.0
2007-02-01 20:08:00,5.71841,5.71867,5.71746,5.71863,13000000.0
2007-02-01 20:09:00,5.71858,5.71882,5.71786,5.7179,11000000.0
2007-02-01 20:10:00,5.71828,5.71868,5.71777,5.71868,11000000.0
2007-02-01 20:11:00,5.71782,5.71877,5.71753,5.71877,9000000.0
2007-02-01 20:12:00,5.7189,5.71914,5.71786,5.71833,16000000.0
2007-02-01 20:13:00,5.71834,5.71872,5.71772,5.71797,11000000.0
2007-02-01 20:14:00,5.71806,5.71903,5.71765,5.71872,19000000.0
2007-02-01 20:15:00,5.71903,5.7197,5.71787,5.71883,13000000.0
2007-02-01 20:16:00,5.71924,5.72047,5.71812,5.71981,15000000.0
2007-02-01 20:17:00,5.71976,5.71997,5.71885,5.71926,8000000.0
2007-02-01 20:18:00,5.71945,5.72012,5.71853,5.71923,14000000.0
2007-02-01 20:19:00,5.71938,5.72017,5.71855,5.72017,14000000.0
2007-02-01 20:20:00,5.71978,5.71978,5.71884,5.71906,12000000.0
2007-02-01 20:21:00,5.71936,5.72017,5.71936,5.71967,9000000.0
2007-02-01 20:22:00,5.72079,5.72079,5.71868,5.71957,17000000.0
2007-02-01 20:23:00,5.72006,5.72072,5.71934,5.72048,11000000.0
2007-02-01 20:24:00,5.71903,5.72005,5.71872,5.71921,16000000.0
2007-02-01 20:25:00,5.71908,5.72008,5.71908,5.72004,11000000.0
2007-02-01 20:26:00,5.71948,5.71979,5.71864,5.71864,8000000.0
2007-02-01 20:27:00,5.71825,5.71965,5.71741,5.71952,13000000.0
2007-02-01 20:28:00,5.71915,5.71919,5.71755,5.71755,15000000.0
2007-02-01 20:29:00,5.71779,5.71779,5.71616,5.71755,16000000.0
2007-02-01 20:30:00,5.71718,5.71718,5.71553,5.71566,8000000.0
2007-02-01 20:31:00,5.71729,5.71742,5.71561,5.71675,18000000.0
2007-02-01 20:32:00,5.71714,5.71714,5.71612,5.71612,7000000.0
2007-02-01 20:33:00,5.71659,5.71721,5.71536,5.71677,13000000.0
2007-02-01 20:34:00,5.71631,5.7176,5.71586,5.71704,13000000.0
2007-02-01 20:35:00,5.71612,5.71749,5.71604,5.71604,9000000.0
2007-02-01 20:36:00,5.71629,5.71754,5.71576,5.71652,17000000.0
2007-02-01 20:37:00,5.71714,5.71714,5.71577,5.71708,14000000.0
2007-02-01 20:38:00,5.71649,5.71751,5.71578,5.7162,16000000.0
2007-02-01 20:39:00,5.71763,5.71765,5.71566,5.71691,14000000.0
2007-02-01 20:40:00,5.71594,5.71724,5.71558,5.71662,17000000.0
2007-02-01 20:41:00,5.71616,5.71699,5.71558,5.71589,16000000.0
2007-02-01 20:42:00,5.71611,5.71767,5.71611,5.71631,22000000.0
2007-02-01 20:43:00,5.71643,5.71764,5.71612,5.71671,18000000.0
2007-02-01 20:44:00,5.71648,5.7175,5.7162,5.7162,16000000.0
2007-02-01 20:45:00,5.71772,5.71787,5.71685,5.71745,8000000.0
2007-02-01 20:46:00,5.71791,5.71848,5.71637,5.71788,19000000.0
2007-02-01 20:47:00,5.71806,5.71861,5.71671,5.71671,12000000.0
2007-02-01 20:48:00,5.71676,5.71804,5.71665,5.71665,9000000.0
2007-02-01 20:49:00,5.71814,5.71821,5.71634,5.71803,19000000.0
2007-02-01 20:50:00,5.71776,5.71784,5.71679,5.71734,15000000.0
2007-02-01 20:51:00,5.71775,5.71775,5.71608,5.71707,9000000.0
2007-02-01 20:52:00,5.71695,5.71765,5.71607,5.71765,11000000.0
2007-02-01 20:53:00,5.71824,5.71824,5.71627,5.71705,15000000.0
2007-02-01 20:54:00,5.71655,5.71742,5.71568,5.71742,12000000.0
2007-02-01 20:55:00,5.71684,5.71709,5.71539,5.71586,18000000.0
2007-02-01 20:56:00,5.71621,5.71673,5.71527,5.71667,12000000.0
2007-02-01 20:57:00,5.71678,5.71678,5.71538,5.71568,13000000.0
2007-02-01 20:58:00,5.71563,5.71671,5.71551,5.71582,11000000.0
2007-02-01 20:59:00,5.71662,5.71706,5.71591,5.71635,11000000.0
2007-02-01 21:00:00,5.71603,5.71706,5.71558,5.71682,17000000.0
2007-02-01 21:01:00,5.7163,5.71668,5.71557,5.7157,10000000.0
2007-02-01 21:02:00,5.71669,5.71692,5.71591,5.71591,8000000.0
2007-02-01 21:03:00,5.71577,5.71632,5.71523,5.71631,19000000.0
2007-02-01 21:04:00,5.71584,5.71653,5.71481,5.71511,18000000.0
2007-02-01 21:05:00,5.71496,5.71624,5.71466,5.71496,14000000.0
2007-02-01 21:06:00,5.71493,5.71648,5.71493,5.71558,12000000.0
2007-02-01 21:07:00,5.7161,5.71671,5.71563,5.7163,10000000.0
2007-02-01 21:08:00,5.71591,5.71686,5.7155,5.71601,14000000.0
2007-02-01 21:09:00,5.71625,5.71687,5.71532,5.71687,16000000.0
2007-02-01 21:10:00,5.71686,5.71744,5.71543,5.71744,15000000.0
2007-02-01 21:11:00,5.7176,5.71781,5.71562,5.71709,13000000.0
2007-02-01 21:12:00,5.71623,5.71644,5.71533,5.71642,10000000.0
2007-02-01 21:13:00,5.71567,5.71678,5.71528,5.71628,14000000.0
2007-02-01 21:14:00,5.71595,5.71634,5.71527,5.71527,10000000.0
2007-02-01 21:15:00,5.71476,5.71587,5.71432,5.71475,15000000.0
2007-02-01 21:16:00,5.71445,5.71514,5.71409,5.7144,11000000.0
2007-02-01 21:17:00,5.71545,5.71579,5.7144,5.71468,13000000.0
2007-02-01 21:18:00,5.71532,5.71639,5.71482,5.71505,17000000.0
2007-02-01 21:19:00,5.7158,5.71589,5.71442,5.71467,12000000.0
2007-02-01 21:20:00,5.71504,5.71652,5.71486,5.71491,14000000.0
2007-02-01 21:21:00,5.71511,5.71584,5.715,5.71502,11000000.0
2007-02-01 21:22:00,5.71507,5.71592,5.7148,5.71592,9000000.0
2007-02-01 21:23:00,5.7159,5.71623,5.71539,5.71604,7000000.0
2007-02-01 21:24:00,5.71578,5.71591,5.71468,5.71468,11000000.0
2007-02-01 21:25:00,5.71492,5.71558,5.7148,5.7148,7000000.0
2007-02-01 21:26:00,5.71474,5.71492,5.71442,5.71473,13000000.0
2007-02-01 21:27:00,5.71466,5.71587,5.71459,5.71506,11000000.0
2007-02-01 21:28:00,5.71481,5.71583,5.71443,5.71443,15000000.0
2007-02-01 21:29:00,5.71529,5.71593,5.7146,5.71496,12000000.0
2007-02-01 21:30:00,5.71532,5.71605,5.71474,5.71555,10000000.0
2007-02-01 21:31:00,5.71586,5.71679,5.71545,5.71599,10000000.0
2007-02-01 21:32:00,5.71618,5.71675,5.71561,5.71675,12000000.0
2007-02-01 21:33:00,5.71559,5.71668,5.71526,5.71588,19000000.0
2007-02-01 21:34:00,5.71594,5.71633,5.71594,5.71615,8000000.0
2007-02-01 21:35:00,5.71633,5.71695,5.71633,5.71694,20000000.0
2007-02-01 21:36:00,5.71701,5.71764,5.71612,5.7164,19000000.0
2007-02-01 21:37:00,5.71626,5.71659,5.71528,5.71585,19000000.0
2007-02-01 21:38:00,5.71615,5.71708,5.71573,5.71623,13000000.0
2007-02-01 21:39:00,5.71627,5.71753,5.71606,5.71643,17000000.0
2007-02-01 21:40:00,5.71665,5.71746,5.71607,5.71607,7000000.0
2007-02-01 21:41:00,5.71671,5.71745,5.71659,5.71723,11000000.0
2007-02-01 21:42:00,5.71738,5.71869,5.71582,5.71762,18000000.0
2007-02-01 21:43:00,5.7171,5.71806,5.71691,5.71703,13000000.0
2007-02-01 21:44:00,5.71688,5.71792,5.71643,5.71671,16000000.0
2007-02-01 21:45:00,5.71619,5.71793,5.71619,5.71793,11000000.0
2007-02-01 21:46:00,5.71798,5.71814,5.71665,5.71814,13000000.0
2007-02-01 21:47:00,5.71761,5.71861,5.71716,5.7176,13000000.0
2007-02-01 21:48:00,5.71733,5.71808,5.71733,5.7178,17000000.0
2007-02-01 21:49:00,5.71771,5.71907,5.71766,5.71815,8000000.0
2007-02-01 21:50:00,5.71794,5.71855,5.71755,5.71804,11000000.0
2007-02-01 21:51:00,5.71807,5.71904,5.71781,5.71866,13000000.0
2007-02-01 21:52:00,5.71875,5.71902,5.71781,5.71855,13000000.0
2007-02-01 21:53:00,5.71866,5.71875,5.71764,5.71875,14000000.0
2007-02-01 21:54:00,5.71839,5.71868,5.71722,5.71726,11000000.0
2007-02-01 21:55:00,5.71768,5.7178,5.71754,5.71761,17000000.0
2007-02-01 21:56:00,5.71804,5.71893,5.7177,5.71826,12000000.0
2007-02-01 21:57:00,5.71849,5.71849,5.71718,5.71849,16000000.0
2007-02-01 21:58:00,5.71799,5.7181,5.71716,5.71785,9000000.0
2007-02-01 21:59:00,5.71789,5.7186,5.71701,5.71841,18000000.0
2007-02-01 22:00:00,5.71795,5.71869,5.71777,5.7183,13000000.0
2007-02-01 22:01:00,5.71904,5.71923,5.71804,5.7182,11000000.0
2007-02-01 22:02:00,5.7195,5.7195,5.71828,5.71885,17000000.0
2007-02-01 22:03:00,5.71885,5.7193,5.71714,5.71714,23000000.0
2007-02-01 22:04:00,5.71735,5.71854,5.71735,5.71788,15000000.0
2007-02-01 22:05:00,5.71775,5.71913,5.71761,5.71871,14000000.0
2007-02-01 22:06:00,5.71853,5.71884,5.717,5.71748,15000000.0
2007-02-01 22:07:00,5.71686,5.71872,5.71686,5.71754,9000000.0
2007-02-01 22:08:00,5.71703,5.71851,5.71663,5.71851,18000000.0
2007-02-01 22:09:00,5.71793,5.71905,5.71736,5.71736,11000000.0
2007-02-01 22:10:00,5.71723,5.71831,5.71723,5.71734,7000000.0
2007-02-01 22:11:00,5.71708,5.71895,5.71696,5.71895,8000000.0
2007-02-01 22:12:00,5.71845,5.71845,5.71728,5.71832,16000000.0
2007-02-01 22:13:00,5.71809,5.71819,5.71666,5.71666,24000000.0
2007-02-01 22:14:00,5.7165,5.71735,5.7165,5.71694,9000000.0
2007-02-01 22:15:00,5.71711,5.71812,5.7168,5.71692,10000000.0
2007-02-01 22:16:00,5.7172,5.71904,5.7172,5.71782,13000000.0
2007-02-01 22:17:00,5.71781,5.71828,5.71683,5.71703,20000000.0
2007-02-01 22:18:00,5.717,5.71858,5.71667,5.71858,11000000.0
2007-02-01 22:19:00,5.71906,5.71922,5.7176,5.71776,15000000.0
2007-02-01 22:20:00,5.71824,5.71942,5.71769,5.71827,16000000.0
2007-02-01 22:21:00,5.71836,5.71922,5.71775,5.71829,12000000.0
2007-02-01 22:22:00,5.7172,5.71902,5.7172,5.71832,14000000.0
2007-02-01 22:23:00,5.71901,5.71916,5.71831,5.71907,11000000.0
2007-02-01 22:24:00,5.7175,5.71947,5.7175,5.71947,16000000.0
2007-02-01 22:25:00,5.71909,5.71909,5.71742,5.71791,14000000.0
2007-02-01 22:26:00,5.71829,5.71886,5.71744,5.71795,10000000.0
2007-02-01 22:27:00,5.71701,5.71907,5.71698,5.71907,14000000.0
2007-02-01 22:28:00,5.71862,5.71881,5.71756,5.71773,12000000.0
2007-02-01 22:29:00,5.71748,5.7181,5.71706,5.71739,13000000.0
2007-02-01 22:30:00,5.71763,5.71849,5.717,5.71849,8000000.0
2007-02-01 22:31:00,5.71864,5.71882,5.71737,5.71882,11000000.0
2007-02-01 22:32:00,5.71877,5.71877,5.71709,5.71764,20000000.0
2007-02-01 22:33:00,5.71723,5.71885,5.71695,5.7187,11000000.0
2007-02-01 22:34:00,5.71824,5.71824,5.71673,5.71723,10000000.0
2007-02-01 22:35:00,5.71777,5.71821,5.71691,5.71722,13000000.0
2007-02-01 22:36:00,5.71715,5.71789,5.71707,5.71737,9000000.0
2007-02-01 22:37:00,5.71692,5.71813,5.71657,5.71771,13000000.0
2007-02-01 22:38:00,5.71673,5.71884,5.71673,5.71793,9000000.0
2007-02-01 22:39:00,5.71779,5.71826,5.71687,5.71786,12000000.0
2007-02-01 22:40:00,5.71817,5.71872,5.71715,5.71715,9000000.0
2007-02-01 22:41:00,5.71727,5.71872,5.71727,5.71872,14000000.0
2007-02-01 22:42:00,5.71873,5.71874,5.71787,5.71867,13000000.0
2007-02-01 22:43:00,5.71864,5.71894,5.71787,5.71894,12000000.0
2007-02-01 22:44:00,5.71835,5.71845,5.71738,5.71754,15000000.0
2007-02-01 22:45:00,5.71738,5.7184,5.71728,5.71825,13000000.0
2007-02-01 22:46:00,5.71863,5.71885,5.71779,5.71807,14000000.0
2007-02-01 22:47:00,5.71822,5.71923,5.71811,5.71811,15000000.0
2007-02-01 22:48:00,5.71926,5.71946,5.71775,5.71808,13000000.0
2007-02-01 22:49:00,5.71858,5.71942,5.71856,5.7194,13000000.0
2007-02-01 22:50:00,5.71941,5.71958,5.71884,5.71946,15000000.0
2007-02-01 22:51:00,5.7191,5.71968,5.71808,5.71895,14000000.0
2007-02-01 22:52:00,5.71903,5.71903,5.71805,5.71805,9000000.0
2007-02-01 22:53:00,5.71802,5.71899,5.71761,5.71787,15000000.0
2007-02-01 22:54:00,5.71775,5.71795,5.71775,5.71783,17000000.0
2007-02-01 22:55:00,5.71837,5.71933,5.71737,5.7189,16000000.0
2007-02-01 22:56:00,5.71911,5.71946,5.718,5.71854,13000000.0
2007-02-01 22:57:00,5.71881,5.71952,5.71869,5.71952,8000000.0
2007-02-01 22:58:00,5.71983,5.71983,5.71847,5.71931,8000000.0
2007-02-01 22:59:00,5.71901,5.72004,5.71852,5.719,19000000.0
2007-02-01 23:00:00,5.72011,5.72024,5.71842,5.71842,10000000.0
2007-02-01 23:01:00,5.71799,5.71916,5.71799,5.7185,7000000.0
2007-02-01 23:02:00,5.71833,5.71954,5.71799,5.71903,15000000.0
2007-02-01 23:03:00,5.71892,5.71994,5.718,5.71875,17000000.0
2007-02-01 23:04:00,5.71856,5.71935,5.71827,5.71842,19000000.0
2007-02-01 23:05:00,5.71837,5.7194,5.7182,5.7182,9000000.0
2007-02-01 23:06:00,5.71856,5.72024,5.71856,5.72024,12000000.0
2007-02-01 23:07:00,5.71939,5.72024,5.71883,5.72004,14000000.0
2007-02-01 23:08:00,5.72005,5.72005,5.71812,5.71904,16000000.0
2007-02-01 23:09:00,5.71954,5.71954,5.71795,5.71795,9000000.0
2007-02-01 23:10:00,5.71796,5.7195,5.71796,5.71811,12000000.0
2007-02-01 23:11:00,5.71761,5.71908,5.71761,5.71906,14000000.0
2007-02-01 23:12:00,5.7193,5.7193,5.71747,5.7177,7000000.0
2007-02-01 23:13:00,5.71787,5.71931,5.71775,5.71848,14000000.0
2007-02-01 23:14:00,5.71808,5.7184,5.71701,5.71729,19000000.0
2007-02-01 23:15:00,5.718,5.71867,5.71759,5.71795,13000000.0
2007-02-01 23:16:00,5.71737,5.71828,5.71729,5.71729,15000000.0
2007-02-01 23:17:00,5.71677,5.71872,5.71662,5.71756,11000000.0
2007-02-01 23:18:00,5.71708,5.7184,5.71682,5.71757,12000000.0
2007-02-01 23:19:00,5.71755,5.71775,5.71747,5.71775,14000000.0
2007-02-01 23:20:00,5.71779,5.71837,5.71699,5.71837,19000000.0
2007-02-01 23:21:00,5.71812,5.71812,5.717,5.71714,7000000.0
2007-02-01 23:22:00,5.71683,5.71692,5.71658,5.71658,15000000.0
2007-02-01 23:23:00,5.71685,5.71755,5.71681,5.71718,11000000.0
2007-02-01 23:24:00,5.71679,5.71851,5.71653,5.71838,14000000.0
2007-02-01 23:25:00,5.71838,5.71838,5.71695,5.71695,11000000.0
2007-02-01 23:26:00,5.71692,5.7181,5.71669,5.71715,14000000.0
2007-02-01 23:27:00,5.71674,5.717,5.71674,5.71688,11000000.0
2007-02-01 23:28:00,5.71684,5.71763,5.71651,5.71682,12000000.0
2007-02-01 23:29:00,5.71664,5.71838,5.71635,5.71771,16000000.0
2007-02-01 23:30:00,5.71839,5.71848,5.7172,5.71739,20000000.0
2007-02-01 23:31:00,5.71754,5.71813,5.71661,5.71759,11000000.0
2007-02-01 23:32:00,5.71725,5.71728,5.71707,5.71714,16000000.0
2007-02-01 23:33:00,5.71696,5.71746,5.71633,5.71746,12000000.0
2007-02-01 23:34:00,5.71772,5.71786,5.71665,5.71786,13000000.0
2007-02-01 23:35:00,5.71668,5.7178,5.71648,5.71721,9000000.0
2007-02-01 23:36:00,5.71752,5.71842,5.71746,5.7183,9000000.0
2007-02-01 23:37:00,5.71786,5.71794,5.71709,5.71709,14000000.0
2007-02-01 23:38:00,5.71644,5.71671,5.71644,5.71671,13000000.0
2007-02-01 23:39:00,5.71663,5.71782,5.71638,5.71772,17000000.0
2007-02-01 23:40:00,5.71782,5.71788,5.71661,5.71696,12000000.0
2007-02-01 23:41:00,5.71791,5.71791,5.71685,5.71709,17000000.0
2007-02-01 23:42:00,5.717,5.71801,5.71648,5.71773,22000000.0
2007-02-01 23:43:00,5.71792,5.71816,5.71655,5.71672,15000000.0
2007-02-01 23:44:00,5.71686,5.71783,5.71686,5.71702,14000000.0
2007-02-01 23:45:00,5.71699,5.71806,5.71636,5.717,20000000.0
2007-02-01 23:46:00,5.71681,5.71698,5.71666,5.71691,14000000.0
2007-02-01 23:47:00,5.71703,5.71798,5.71691,5.71709,10000000.0
2007-02-01 23:48:00,5.71738,5.71879,5.71666,5.71879,18000000.0
2007-02-01 23:49:00,5.71779,5.71825,5.71694,5.71772,14000000.0
2007-02-01 23:50:00,5.71705,5.71728,5.71601,5.7166,13000000.0
2007-02-01 23:51:00,5.71685,5.71781,5.71685,5.71755,8000000.0
2007-02-01 23:52:00,5.71756,5.71799,5.71668,5.71702,16000000.0
2007-02-01 23:53:00,5.71781,5.71797,5.71678,5.71721,18000000.0
2007-02-01 23:54:00,5.71688,5.71789,5.71685,5.7174,12000000.0
2007-02-01 23:55:00,5.71725,5.71829,5.71689,5.71792,19000000.0
2007-02-01 23:56:00,5.71835,5.71892,5.7175,5.71837,14000000.0
2007-02-01 23:57:00,5.71767,5.71812,5.71651,5.71812,16000000.0
2007-02-01 23:58:00,5.71706,5.7188,5.71706,5.71768,13000000.0
2007-02-01 23:59:00,5.71767,5.71904,5.71695,5.71695,14000000.0
2007-02-02 00:00:00,5.71871,5.71871,5.71744,5.71776,17000000.0
2007-02-02 00:01:00,5.71783,5.71841,5.7171,5.71773,12000000.0
2007-02-02 00:02:00,5.71785,5.71852,5.71675,5.71773,15000000.0
2007-02-02 00:03:00,5.71788,5.71816,5.71676,5.71676,14000000.0
2007-02-02 00:04:00,5.71614,5.71751,5.71614,5.71717,12000000.0
2007-02-02 00:05:00,5.71745,5.71808,5.71675,5.71786,12000000.0
2007-02-02 00:06:00,5.71836,5.71908,5.71708,5.71865,12000000.0
2007-02-02 00:07:00,5.71877,5.71904,5.71773,5.71773,11000000.0
2007-02-02 00:08:00,5.71787,5.71893,5.71785,5.71786,15000000.0
2007-02-02 00:09:00,5.71828,5.71943,5.71778,5.71828,12000000.0
2007-02-02 00:10:00,5.71824,5.71857,5.71804,5.71831,19000000.0
2007-02-02 00:11:00,5.71821,5.7189,5.71774,5.71774,8000000.0
2007-02-02 00:12:00,5.71803,5.7187,5.71775,5.71787,9000000.0
2007-02-02 00:13:00,5.71797,5.71897,5.71733,5.71733,13000000.0
2007-02-02 00:14:00,5.71784,5.71903,5.71758,5.71762,14000000.0
2007-02-02 00:15:00,5.71729,5.7174,5.71715,5.71729,12000000.0
2007-02-02 00:16:00,5.71743,5.71904,5.71743,5.71776,12000000.0
2007-02-02 00:17:00,5.7177,5.71778,5.71755,5.71757,10000000.0
2007-02-02 00:18:00,5.71785,5.719,5.71785,5.71817,19000000.0
2007-02-02 00:19:00,5.71817,5.71897,5.71724,5.71768,12000000.0
2007-02-02 00:20:00,5.71631,5.71818,5.71631,5.71766,11000000.0
2007-02-02 00:21:00,5.71783,5.71888,5.7174,5.71783,14000000.0
2007-02-02 00:22:00,5.71718,5.71804,5.71713,5.71791,13000000.0
2007-02-02 00:23:00,5.71779,5.71832,5.71692,5.71699,13000000.0
2007-02-02 00:24:00,5.717,5.71761,5.717,5.71752,9000000.0
2007-02-02 00:25:00,5.7174,5.71807,5.71684,5.71733,13000000.0
2007-02-02 00:26:00,5.71799,5.71817,5.71686,5.71686,14000000.0
2007-02-02 00:27:00,5.71677,5.71684,5.71659,5.71664,15000000.0
2007-02-02 00:28:00,5.71688,5.71748,5.71616,5.71616,7000000.0
2007-02-02 00:29:00,5.71681,5.71778,5.71629,5.71668,17000000.0
2007-02-02 00:30:00,5.71664,5.71719,5.71651,5.71651,9000000.0
2007-02-02 00:31:00,5.71647,5.7173,5.71638,5.71644,13000000.0
2007-02-02 00:32:00,5.71727,5.71764,5.71664,5.71703,8000000.0
2007-02-02 00:33:00,5.71741,5.71741,5.71621,5.71686,19000000.0
2007-02-02 00:34:00,5.71712,5.71763,5.71576,5.71672,15000000.0
2007-02-02 00:35:00,5.71662,5.71662,5.71615,5.71648,12000000.0
2007-02-02 00:36:00,5.71644,5.71743,5.71588,5.7166,15000000.0
2007-02-02 00:37:00,5.71694,5.71734,5.7158,5.71705,15000000.0
2007-02-02 00:38:00,5.71639,5.71781,5.71637,5.71712,18000000.0
2007-02-02 00:39:00,5.71741,5.7178,5.71634,5.71634,20000000.0
2007-02-02 00:40:00,5.71625,5.71791,5.71625,5.71768,10000000.0
2007-02-02 00:41:00,5.71643,5.71762,5.71643,5.71762,9000000.0
2007-02-02 00:42:00,5.71806,5.71919,5.71756,5.71919,16000000.0
2007-02-02 00:43:00,5.71906,5.71906,5.71743,5.71802,16000000.0
2007-02-02 00:44:00,5.71785,5.7185,5.71765,5.7178,10000000.0
2007-02-02 00:45:00,5.71787,5.71838,5.71677,5.71838,16000000.0
2007-02-02 00:46:00,5.71772,5.71794,5.71703,5.71738,12000000.0
2007-02-02 00:47:00,5.71758,5.71816,5.71723,5.71797,8000000.0
2007-02-02 00:48:00,5.71814,5.71852,5.71735,5.7174,16000000.0
2007-02-02 00:49:00,5.71844,5.71861,5.71719,5.71722,11000000.0
2007-02-02 00:50:00,5.71848,5.71867,5.71754,5.71769,9000000.0
2007-02-02 00:51:00,5.71726,5.71836,5.71726,5.71735,9000000.0
2007-02-02 00:52:00,5.71854,5.71927,5.71777,5.7185,18000000.0
2007-02-02 00:53:00,5.72009,5.72009,5.71843,5.71856,12000000.0
2007-02-02 00:54:00,5.71872,5.72005,5.71849,5.71849,12000000.0
2007-02-02 00:55:00,5.71979,5.71979,5.71877,5.71943,11000000.0
2007-02-02 00:56:00,5.7196,5.7196,5.71874,5.71874,14000000.0
2007-02-02 00:57:00,5.71863,5.71915,5.71732,5.71813,15000000.0
2007-02-02 00:58:00,5.71804,5.71885,5.71767,5.71802,9000000.0
2007-02-02 00:59:00,5.71777,5.71881,5.71758,5.71881,17000000.0
2007-02-02 01:00:00,5.71857,5.71936,5.71774,5.71821,12000000.0
2007-02-02 01:01:00,5.71754,5.71905,5.71719,5.71734,15000000.0
2007-02-02 01:02:00,5.71759,5.71841,5.7169,5.71691,10000000.0
2007-02-02 01:03:00,5.71727,5.71822,5.71717,5.71722,13000000.0
2007-02-02 01:04:00,5.71676,5.71804,5.71631,5.71804,13000000.0
2007-02-02 01:05:00,5.71793,5.7181,5.71683,5.71772,13000000.0
2007-02-02 01:06:00,5.71779,5.71783,5.71707,5.71727,12000000.0
2007-02-02 01:07:00,5.71704,5.71738,5.71704,5.71726,13000000.0
2007-02-02 01:08:00,5.71744,5.71895,5.71744,5.71784,15000000.0
2007-02-02 01:09:00,5.71876,5.71876,5.71706,5.71835,17000000.0
2007-02-02 01:10:00,5.71873,5.71873,5.71754,5.71858,10000000.0
2007-02-02 01:11:00,5.71783,5.71853,5.71757,5.71757,11000000.0
2007-02-02 01:12:00,5.71744,5.72005,5.71744,5.71989,10000000.0
2007-02-02 01:13:00,5.72016,5.72016,5.71748,5.71748,11000000.0
2007-02-02 01:14:00,5.719,5.71979,5.71816,5.71927,13000000.0
2007-02-02 01:15:00,5.71903,5.71903,5.71777,5.71777,9000000.0
2007-02-02 01:16:00,5.71809,5.71888,5.71746,5.71758,12000000.0
2007-02-02 01:17:00,5.71793,5.71838,5.71696,5.71718,11000000.0
2007-02-02 01:18:00,5.71878,5.71878,5.71742,5.71799,12000000.0
2007-02-02 01:19:00,5.71842,5.71899,5.71834,5.71899,19000000.0
2007-02-02 01:20:00,5.71884,5.71908,5.71875,5.71875,11000000.0
2007-02-02 01:21:00,5.71897,5.71922,5.71783,5.71797,12000000.0
2007-02-02 01:22:00,5.71804,5.71868,5.71788,5.71811,9000000.0
2007-02-02 01:23:00,5.71842,5.7195,5.71785,5.71949,13000000.0
2007-02-02 01:24:00,5.71956,5.71956,5.71779,5.71909,14000000.0
2007-02-02 01:25:00,5.71936,5.71965,5.71827,5.71827,11000000.0
2007-02-02 01:26:00,5.71797,5.71863,5.71742,5.71742,10000000.0
2007-02-02 01:27:00,5.7175,5.71918,5.71731,5.71731,17000000.0
2007-02-02 01:28:00,5.71805,5.71919,5.71766,5.71909,13000000.0
2007-02-02 01:29:00,5.7194,5.7194,5.71804,5.71898,19000000.0
2007-02-02 01:30:00,5.71879,5.71879,5.71853,5.71861,15000000.0
2007-02-02 01:31:00,5.71903,5.72004,5.71897,5.72004,15000000.0
2007-02-02 01:32:00,5.72006,5.72006,5.71862,5.71882,12000000.0
2007-02-02 01:33:00,5.71897,5.72028,5.71896,5.72028,8000000.0
2007-02-02 01:34:00,5.72004,5.72027,5.71935,5.71992,18000000.0
2007-02-02 01:35:00,5.71925,5.72058,5.71877,5.72039,12000000.0
2007-02-02 01:36:00,5.72013,5.72021,5.71939,5.7199,16000000.0
2007-02-02 01:37:00,5.71991,5.72051,5.71929,5.71974,15000000.0
2007-02-02 01:38:00,5.71946,5.72027,5.7187,5.72027,18000000.0
2007-02-02 01:39:00,5.71883,5.72014,5.71883,5.71991,10000000.0
2007-02-02 01:40:00,5.71969,5.7198,5.71894,5.7198,11000000.0
2007-02-02 01:41:00,5.71875,5.71966,5.71793,5.71914,16000000.0
2007-02-02 01:42:00,5.71885,5.72038,5.71885,5.71925,14000000.0
2007-02-02 01:43:00,5.71893,5.71986,5.7185,5.71932,16000000.0
2007-02-02 01:44:00,5.71953,5.72027,5.71953,5.72018,15000000.0
2007-02-02 01:45:00,5.72038,5.72064,5.71908,5.71939,16000000.0
2007-02-02 01:46:00,5.7188,5.71991,5.71875,5.71875,9000000.0
2007-02-02 01:47:00,5.71893,5.72036,5.71893,5.71921,17000000.0
2007-02-02 01:48:00,5.71902,5.71976,5.71832,5.71914,16000000.0
2007-02-02 01:49:00,5.71913,5.7197,5.71865,5.7189,10000000.0
2007-02-02 01:50:00,5.71896,5.72019,5.71896,5.72019,11000000.0
2007-02-02 01:51:00,5.72021,5.72021,5.71881,5.71881,12000000.0
2007-02-02 01:52:00,5.71897,5.72005,5.71897,5.72005,12000000.0
2007-02-02 01:53:00,5.72055,5.72062,5.71957,5.71959,18000000.0
2007-02-02 01:54:00,5.71939,5.72027,5.71912,5.7196,14000000.0
2007-02-02 01:55:00,5.72025,5.72092,5.71912,5.71945,18000000.0
2007-02-02 01:56:00,5.71938,5.72103,5.71938,5.72103,8000000.0
2007-02-02 01:57:00,5.72125,5.72125,5.71959,5.71995,13000000.0
2007-02-02 01:58:00,5.7212,5.72145,5.72019,5.72036,11000000.0
2007-02-02 01:59:00,5.71987,5.72017,5.71986,5.72005,11000000.0
2007-02-02 02:00:00,5.72018,5.72114,5.71956,5.72056,16000000.0
2007-02-02 02:01:00,5.72032,5.72127,5.71945,5.72029,21000000.0
2007-02-02 02:02:00,5.72155,5.72155,5.72023,5.72076,10000000.0
2007-02-02 02:03:00,5.72114,5.72114,5.71958,5.71958,8000000.0
2007-02-02 02:04:00,5.72067,5.72116,5.71953,5.72002,14000000.0
2007-02-02 02:05:00,5.71947,5.7197,5.71936,5.71937,14000000.0
2007-02-02 02:06:00,5.71971,5.72096,5.71924,5.72096,15000000.0
2007-02-02 02:07:00,5.72028,5.72041,5.71956,5.72035,10000000.0
2007-02-02 02:08:00,5.71933,5.72118,5.71919,5.7202,16000000.0
2007-02-02 02:09:00,5.72105,5.72113,5.72011,5.72038,18000000.0
2007-02-02 02:10:00,5.72103,5.7215,5.71972,5.72036,16000000.0
2007-02-02 02:11:00,5.72016,5.72062,5.71968,5.72005,14000000.0
2007-02-02 02:12:00,5.72016,5.7205,5.71968,5.72006,10000000.0
2007-02-02 02:13:00,5.72037,5.72091,5.71995,5.72004,15000000.0
2007-02-02 02:14:00,5.72016,5.72105,5.71991,5.721,19000000.0
2007-02-02 02:15:00,5.72118,5.72126,5.72036,5.72126,12000000.0
2007-02-02 02:16:00,5.721,5.721,5.71906,5.7195,18000000.0
2007-02-02 02:17:00,5.71948,5.7209,5.71922,5.72056,14000000.0
2007-02-02 02:18:00,5.71947,5.72052,5.71896,5.71944,12000000.0
2007-02-02 02:19:00,5.71961,5.72088,5.71935,5.72041,14000000.0
2007-02-02 02:20:00,5.72093,5.72108,5.72085,5.72094,13000000.0
2007-02-02 02:21:00,5.72028,5.72028,5.71855,5.71855,15000000.0
2007-02-02 02:22:00,5.72041,5.72041,5.7187,5.72033,13000000.0
2007-02-02 02:23:00,5.71999,5.72024,5.71854,5.71942,16000000.0
2007-02-02 02:24:00,5.71953,5.72042,5.7187,5.71889,17000000.0
2007-02-02 02:25:00,5.71939,5.72057,5.71935,5.71968,10000000.0
2007-02-02 02:26:00,5.71967,5.72035,5.71935,5.71999,13000000.0
2007-02-02 02:27:00,5.72074,5.72074,5.71946,5.71969,7000000.0
2007-02-02 02:28:00,5.71965,5.71967,5.71947,5.71959,9000000.0
2007-02-02 02:29:00,5.71986,5.72099,5.71958,5.72099,20000000.0
2007-02-02 02:30:00,5.71952,5.72079,5.7193,5.71963,11000000.0
2007-02-02 02:31:00,5.72046,5.72046,5.71967,5.71967,9000000.0
2007-02-02 02:32:00,5.72032,5.72044,5.71904,5.72026,13000000.0
2007-02-02 02:33:00,5.71998,5.72061,5.719,5.72017,14000000.0
2007-02-02 02:34:00,5.72076,5.72076,5.71909,5.72057,17000000.0
2007-02-02 02:35:00,5.72024,5.72068,5.71917,5.71917,15000000.0
2007-02-02 02:36:00,5.71961,5.72039,5.71955,5.71955,14000000.0
2007-02-02 02:37:00,5.72007,5.72074,5.71878,5.71911,13000000.0
2007-02-02 02:38:00,5.71962,5.7208,5.71962,5.7208,14000000.0
2007-02-02 02:39:00,5.72066,5.72066,5.71892,5.71957,15000000.0
2007-02-02 02:40:00,5.71873,5.71997,5.71853,5.71915,12000000.0
2007-02-02 02:41:00,5.71946,5.72065,5.71916,5.71916,13000000.0
2007-02-02 02:42:00,5.7193,5.72056,5.71874,5.71925,16000000.0
2007-02-02 02:43:00,5.71948,5.72027,5.71836,5.71836,18000000.0
2007-02-02 02:44:00,5.71885,5.71975,5.71885,5.71948,10000000.0
2007-02-02 02:45:00,5.71973,5.72022,5.7187,5.7187,14000000.0
2007-02-02 02:46:00,5.71826,5.71951,5.71805,5.71805,18000000.0
2007-02-02 02:47:00,5.71953,5.71972,5.7184,5.71876,17000000.0
2007-02-02 02:48:00,5.71867,5.72008,5.71839,5.71971,7000000.0
2007-02-02 02:49:00,5.71989,5.72011,5.71857,5.71968,13000000.0
2007-02-02 02:50:00,5.71916,5.71973,5.71862,5.71973,14000000.0
2007-02-02 02:51:00,5.71949,5.72035,5.71855,5.72014,15000000.0
2007-02-02 02:52:00,5.71979,5.72031,5.71869,5.72031,15000000.0
2007-02-02 02:53:00,5.71893,5.71984,5.71847,5.71984,9000000.0
2007-02-02 02:54:00,5.7195,5.71959,5.71795,5.71935,13000000.0
2007-02-02 02:55:00,5.71909,5.71932,5.71811,5.71837,11000000.0
2007-02-02 02:56:00,5.71806,5.71946,5.71782,5.71841,18000000.0
2007-02-02 02:57:00,5.71862,5.71964,5.71826,5.71946,13000000.0
2007-02-02 02:58:00,5.71918,5.71966,5.71833,5.71877,9000000.0
2007-02-02 02:59:00,5.71874,5.71986,5.71863,5.71982,14000000.0
2007-02-02 03:00:00,5.71963,5.72048,5.71881,5.72048,11000000.0
2007-02-02 03:01:00,5.71975,5.72041,5.71934,5.72014,11000000.0
2007-02-02 03:02:00,5.71978,5.72025,5.71907,5.72025,11000000.0
2007-02-02 03:03:00,5.72018,5.72061,5.71929,5.72029,23000000.0
2007-02-02 03:04:00,5.71905,5.72045,5.71895,5.72045,11000000.0
2007-02-02 03:05:00,5.72022,5.72117,5.71988,5.72007,17000000.0
2007-02-02 03:06:00,5.72119,5.72119,5.71954,5.71999,9000000.0
2007-02-02 03:07:00,5.71999,5.72107,5.7196,5.71991,15000000.0
2007-02-02 03:08:00,5.7204,5.72108,5.71961,5.71979,12000000.0
2007-02-02 03:09:00,5.71956,5.72033,5.71954,5.72008,15000000.0
2007-02-02 03:10:00,5.72037,5.72099,5.71926,5.72099,19000000.0
2007-02-02 03:11:00,5.72055,5.72183,5.71943,5.71943,15000000.0
2007-02-02 03:12:00,5.71971,5.72157,5.71971,5.72157,18000000.0
2007-02-02 03:13:00,5.7217,5.7217,5.72016,5.72046,18000000.0
2007-02-02 03:14:00,5.7201,5.72144,5.7201,5.72092,10000000.0
2007-02-02 03:15:00,5.72111,5.722,5.72066,5.72066,7000000.0
2007-02-02 03:16:00,5.72099,5.72194,5.72099,5.72133,8000000.0
2007-02-02 03:17:00,5.72138,5.72194,5.72085,5.72139,10000000.0
2007-02-02 03:18:00,5.7218,5.72207,5.7205,5.72182,15000000.0
2007-02-02 03:19:00,5.72161,5.72167,5.72083,5.72167,10000000.0
2007-02-02 03:20:00,5.72054,5.72162,5.72008,5.72154,16000000.0
2007-02-02 03:21:00,5.72068,5.72126,5.72029,5.72085,11000000.0
2007-02-02 03:22:00,5.72077,5.72173,5.72057,5.72134,10000000.0
2007-02-02 03:23:00,5.72107,5.72165,5.72056,5.72099,12000000.0
2007-02-02 03:24:00,5.72115,5.72148,5.7206,5.72099,13000000.0
2007-02-02 03:25:00,5.72104,5.72104,5.72056,5.72059,11000000.0
2007-02-02 03:26:00,5.72053,5.7213,5.71968,5.72107,13000000.0
2007-02-02 03:27:00,5.72169,5.72176,5.72153,5.72176,14000000.0
2007-02-02 03:28:00,5.72162,5.72176,5.72102,5.72115,18000000.0
2007-02-02 03:29:00,5.72088,5.72131,5.71949,5.72089,15000000.0
2007-02-02 03:30:00,5.72024,5.72157,5.71992,5.72086,10000000.0
2007-02-02 03:31:00,5.72104,5.72104,5.72006,5.72045,13000000.0
2007-02-02 03:32:00,5.72066,5.72146,5.72066,5.72134,16000000.0
2007-02-02 03:33:00,5.72106,5.7217,5.72059,5.7217,13000000.0
2007-02-02 03:34:00,5.72088,5.72177,5.7203,5.7203,16000000.0
2007-02-02 03:35:00,5.71985,5.72143,5.71949,5.72063,10000000.0
2007-02-02 03:36:00,5.7204,5.72061,5.71968,5.71975,11000000.0
2007-02-02 03:37:00,5.71911,5.71986,5.71911,5.71949,13000000.0
2007-02-02 03:38:00,5.71945,5.71968,5.71943,5.71964,13000000.0
2007-02-02 03:39:00,5.72003,5.72157,5.7197,5.72157,13000000.0
2007-02-02 03:40:00,5.72115,5.72136,5.71988,5.71997,12000000.0
2007-02-02 03:41:00,5.72008,5.72111,5.72005,5.72101,16000000.0
2007-02-02 03:42:00,5.72091,5.72091,5.71975,5.72018,21000000.0
2007-02-02 03:43:00,5.71994,5.72083,5.71989,5.72004,18000000.0
2007-02-02 03:44:00,5.72009,5.72111,5.71959,5.71978,15000000.0
2007-02-02 03:45:00,5.71926,5.72069,5.71926,5.72065,9000000.0
2007-02-02 03:46:00,5.72054,5.72054,5.71944,5.71944,8000000.0
2007-02-02 03:47:00,5.71971,5.72027,5.71932,5.72027,11000000.0
2007-02-02 03:48:00,5.71956,5.721,5.71927,5.72074,9000000.0
2007-02-02 03:49:00,5.72029,5.72091,5.71921,5.71959,16000000.0
2007-02-02 03:50:00,5.72109,5.72109,5.71919,5.72104,19000000.0
2007-02-02 03:51:00,5.72105,5.72105,5.71962,5.7205,9000000.0
2007-02-02 03:52:00,5.72055,5.72082,5.71967,5.72044,19000000.0
2007-02-02 03:53:00,5.7208,5.72122,5.71938,5.71938,10000000.0
2007-02-02 03:54:00,5.72109,5.72109,5.71996,5.72019,17000000.0
2007-02-02 03:55:00,5.71981,5.72109,5.71981,5.72098,16000000.0
2007-02-02 03:56:00,5.72117,5.72141,5.72114,5.72114,7000000.0
2007-02-02 03:57:00,5.72123,5.72131,5.71999,5.71999,11000000.0
2007-02-02 03:58:00,5.72052,5.72131,5.71952,5.71975,12000000.0
2007-02-02 03:59:00,5.71992,5.72099,5.71948,5.72012,17000000.0
2007-02-02 04:00:00,5.72002,5.72084,5.71997,5.72007,12000000.0
2007-02-02 04:01:00,5.72003,5.721,5.71962,5.72092,16000000.0
2007-02-02 04:02:00,5.72104,5.7213,5.71993,5.71993,14000000.0
2007-02-02 04:03:00,5.72,5.72091,5.72,5.7203,12000000.0
2007-02-02 04:04:00,5.71979,5.72015,5.71979,5.72001,16000000.0
2007-02-02 04:05:00,5.72028,5.72072,5.71967,5.71967,13000000.0
2007-02-02 04:06:00,5.71971,5.72101,5.71934,5.72101,16000000.0
2007-02-02 04:07:00,5.71961,5.72069,5.71889,5.71889,13000000.0
2007-02-02 04:08:00,5.71906,5.72123,5.71906,5.7198,14000000.0
2007-02-02 04:09:00,5.72012,5.72086,5.71994,5.72086,10000000.0
2007-02-02 04:10:00,5.72108,5.72116,5.72067,5.72067,12000000.0
2007-02-02 04:11:00,5.7208,5.7213,5.7208,5.72118,14000000.0
2007-02-02 04:12:00,5.72119,5.72133,5.72081,5.72092,19000000.0
2007-02-02 04:13:00,5.72066,5.72095,5.72065,5.72071,20000000.0
2007-02-02 04:14:00,5.72096,5.72112,5.72019,5.72086,12000000.0
2007-02-02 04:15:00,5.72071,5.72087,5.71992,5.71992,8000000.0
2007-02-02 04:16:00,5.72065,5.72081,5.71955,5.71955,13000000.0
2007-02-02 04:17:00,5.7195,5.7205,5.7195,5.71992,15000000.0
2007-02-02 04:18:00,5.72054,5.72054,5.71934,5.71957,9000000.0
2007-02-02 04:19:00,5.71955,5.7201,5.71932,5.71932,12000000.0
2007-02-02 04:20:00,5.71944,5.72012,5.71944,5.71944,9000000.0
2007-02-02 04:21:00,5.71933,5.71933,5.71891,5.71897,17000000.0
2007-02-02 04:22:00,5.71946,5.72044,5.71932,5.72044,14000000.0
2007-02-02 04:23:00,5.72057,5.72057,5.71836,5.71848,10000000.0
2007-02-02 04:24:00,5.72004,5.72051,5.71895,5.71906,12000000.0
2007-02-02 04:25:00,5.71945,5.72004,5.71917,5.71918,10000000.0
2007-02-02 04:26:00,5.71929,5.72001,5.71892,5.71904,7000000.0
2007-02-02 04:27:00,5.71921,5.72061,5.71893,5.71902,15000000.0
2007-02-02 04:28:00,5.71914,5.72047,5.71914,5.72047,7000000.0
2007-02-02 04:29:00,5.72039,5.72047,5.71924,5.72047,14000000.0
2007-02-02 04:30:00,5.72004,5.72015,5.71913,5.71979,11000000.0
2007-02-02 04:31:00,5.71949,5.72029,5.71876,5.71975,15000000.0
2007-02-02 04:32:00,5.72009,5.72009,5.71874,5.71915,17000000.0
2007-02-02 04:33:00,5.71947,5.72062,5.71947,5.72062,14000000.0
2007-02-02 04:34:00,5.7206,5.7206,5.71941,5.71952,9000000.0
2007-02-02 04:35:00,5.71918,5.72049,5.71887,5.71926,12000000.0
2007-02-02 04:36:00,5.71969,5.72056,5.71949,5.71949,12000000.0
2007-02-02 04:37:00,5.71897,5.71912,5.71888,5.71888,12000000.0
2007-02-02 04:38:00,5.719,5.71908,5.7188,5.71891,11000000.0
2007-02-02 04:39:00,5.71942,5.72005,5.71906,5.71911,17000000.0
2007-02-02 04:40:00,5.71898,5.71969,5.71871,5.71874,9000000.0
2007-02-02 04:41:00,5.71946,5.72004,5.71889,5.71889,10000000.0
2007-02-02 04:42:00,5.7191,5.7199,5.7191,5.71969,8000000.0
2007-02-02 04:43:00,5.71954,5.7199,5.71878,5.7199,18000000.0
2007-02-02 04:44:00,5.71957,5.71992,5.71848,5.71916,9000000.0
2007-02-02 04:45:00,5.71893,5.71998,5.71859,5.71925,9000000.0
2007-02-02 04:46:00,5.72008,5.72072,5.71937,5.71962,16000000.0
2007-02-02 04:47:00,5.71842,5.72019,5.71823,5.71913,12000000.0
2007-02-02 04:48:00,5.71906,5.71967,5.71876,5.71888,10000000.0
2007-02-02 04:49:00,5.71853,5.72014,5.71838,5.71931,16000000.0
2007-02-02 04:50:00,5.71962,5.71991,5.7182,5.71863,16000000.0
2007-02-02 04:51:00,5.7195,5.72006,5.71838,5.71885,20000000.0
2007-02-02 04:52:00,5.71882,5.71923,5.71824,5.71855,13000000.0
2007-02-02 04:53:00,5.71867,5.71965,5.7181,5.71886,11000000.0
2007-02-02 04:54:00,5.71868,5.71952,5.71833,5.71835,11000000.0
2007-02-02 04:55:00,5.71913,5.71946,5.71871,5.71926,12000000.0
2007-02-02 04:56:00,5.71871,5.71992,5.7185,5.71872,16000000.0
2007-02-02 04:57:00,5.71809,5.71879,5.7175,5.71829,7000000.0
2007-02-02 04:58:00,5.71888,5.71936,5.71769,5.71815,13000000.0
2007-02-02 04:59:00,5.71785,5.71907,5.71785,5.71806,17000000.0
2007-02-02 05:00:00,5.71869,5.71981,5.71837,5.71981,10000000.0
2007-02-02 05:01:00,5.7193,5.71961,5.71818,5.71957,13000000.0
2007-02-02 05:02:00,5.71947,5.71989,5.71856,5.71908,18000000.0
2007-02-02 05:03:00,5.71904,5.71907,5.71876,5.71876,9000000.0
2007-02-02 05:04:00,5.71869,5.71985,5.71823,5.71902,12000000.0
2007-02-02 05:05:00,5.71828,5.71894,5.71802,5.71822,10000000.0
2007-02-02 05:06:00,5.7183,5.71945,5.71818,5.71945,20000000.0
2007-02-02 05:07:00,5.7193,5.71936,5.71816,5.71844,10000000.0
2007-02-02 05:08:00,5.71862,5.7195,5.71845,5.71868,17000000.0
2007-02-02 05:09:00,5.71861,5.71877,5.71847,5.71875,15000000.0
2007-02-02 05:10:00,5.71866,5.71876,5.71852,5.71872,10000000.0
2007-02-02 05:11:00,5.71883,5.71883,5.71853,5.71862,16000000.0
2007-02-02 05:12:00,5.7192,5.71991,5.71888,5.71888,7000000.0
2007-02-02 05:13:00,5.71862,5.7201,5.71821,5.71957,12000000.0
2007-02-02 05:14:00,5.71917,5.71972,5.71877,5.71922,14000000.0
2007-02-02 05:15:00,5.71941,5.7203,5.71862,5.71953,16000000.0
2007-02-02 05:16:00,5.7194,5.7194,5.71795,5.71856,15000000.0
2007-02-02 05:17:00,5.7189,5.71947,5.7183,5.71835,10000000.0
2007-02-02 05:18:00,5.71819,5.71907,5.71819,5.7183,13000000.0
2007-02-02 05:19:00,5.71818,5.71955,5.71818,5.71851,13000000.0
2007-02-02 05:20:00,5.71839,5.71871,5.7181,5.71871,20000000.0
2007-02-02 05:21:00,5.71869,5.71895,5.71825,5.71844,9000000.0
2007-02-02 05:22:00,5.71815,5.71979,5.71815,5.71877,17000000.0
2007-02-02 05:23:00,5.71766,5.7191,5.71722,5.7191,14000000.0
2007-02-02 05:24:00,5.71824,5.71936,5.71732,5.71851,19000000.0
2007-02-02 05:25:00,5.71757,5.71942,5.71701,5.71786,13000000.0
2007-02-02 05:26:00,5.71786,5.71913,5.71778,5.7183,13000000.0
2007-02-02 05:27:00,5.71849,5.71893,5.71728,5.71778,13000000.0
2007-02-02 05:28:00,5.71882,5.71919,5.71812,5.71918,10000000.0
2007-02-02 05:29:00,5.71906,5.71906,5.71746,5.71803,17000000.0
2007-02-02 05:30:00,5.71818,5.71924,5.71749,5.71749,21000000.0
2007-02-02 05:31:00,5.71752,5.71871,5.71752,5.71784,13000000.0
2007-02-02 05:32:00,5.71938,5.71943,5.71784,5.71812,16000000.0
2007-02-02 05:33:00,5.71773,5.71912,5.71773,5.71912,13000000.0
2007-02-02 05:34:00,5.71913,5.71913,5.71753,5.71821,13000000.0
2007-02-02 05:35:00,5.71792,5.71799,5.7173,5.71748,14000000.0
2007-02-02 05:36:00,5.71772,5.71879,5.71772,5.71874,18000000.0
2007-02-02 05:37:00,5.71898,5.71907,5.7174,5.71745,12000000.0
2007-02-02 05:38:00,5.71767,5.719,5.71767,5.71863,13000000.0
2007-02-02 05:39:00,5.71831,5.71926,5.71813,5.7191,21000000.0
2007-02-02 05:40:00,5.71923,5.71923,5.71783,5.71836,14000000.0
2007-02-02 05:41:00,5.71795,5.71894,5.71795,5.71808,13000000.0
2007-02-02 05:42:00,5.7182,5.71873,5.7176,5.7177,8000000.0
2007-02-02 05:43:00,5.7178,5.7178,5.71713,5.71756,13000000.0
2007-02-02 05:44:00,5.71772,5.71897,5.71772,5.71897,13000000.0
2007-02-02 05:45:00,5.71801,5.71854,5.71701,5.71701,24000000.0
2007-02-02 05:46:00,5.71712,5.71864,5.71701,5.71802,14000000.0
2007-02-02 05:47:00,5.7179,5.71869,5.71739,5.71869,11000000.0
2007-02-02 05:48:00,5.71888,5.71932,5.71798,5.71932,18000000.0
2007-02-02 05:49:00,5.71934,5.71934,5.71724,5.71775,10000000.0
2007-02-02 05:50:00,5.7181,5.71869,5.718,5.71868,10000000.0
2007-02-02 05:51:00,5.71864,5.71866,5.71796,5.71804,11000000.0
2007-02-02 05:52:00,5.71834,5.71923,5.71768,5.71768,19000000.0
2007-02-02 05:53:00,5.71862,5.71862,5.71774,5.71796,15000000.0
2007-02-02 05:54:00,5.71784,5.71784,5.71767,5.71773,7000000.0
2007-02-02 05:55:00,5.71783,5.71795,5.71772,5.71775,12000000.0
2007-02-02 05:56:00,5.71784,5.71945,5.71783,5.71945,16000000.0
2007-02-02 05:57:00,5.71922,5.71954,5.71855,5.71872,11000000.0
2007-02-02 05:58:00,5.71825,5.71842,5.71811,5.71815,22000000.0
2007-02-02 05:59:00,5.71837,5.71947,5.71837,5.71947,9000000.0
2007-02-02 06:00:00,5.71908,5.71908,5.71765,5.71875,17000000.0
2007-02-02 06:01:00,5.71938,5.71971,5.71808,5.71824,18000000.0
2007-02-02 06:02:00,5.71833,5.719,5.71742,5.71771,18000000.0
2007-02-02 06:03:00,5.71794,5.71912,5.71775,5.71895,16000000.0
2007-02-02 06:04:00,5.71916,5.71916,5.71799,5.71799,8000000.0
2007-02-02 06:05:00,5.71794,5.71847,5.71779,5.71783,10000000.0
2007-02-02 06:06:00,5.71735,5.71761,5.71735,5.71749,27000000.0
2007-02-02 06:07:00,5.71742,5.71758,5.71732,5.71748,17000000.0
2007-02-02 06:08:00,5.71796,5.71885,5.71761,5.71799,14000000.0
2007-02-02 06:09:00,5.71813,5.71931,5.71769,5.71797,13000000.0
2007-02-02 06:10:00,5.71752,5.71782,5.71724,5.71738,14000000.0
2007-02-02 06:11:00,5.71725,5.71842,5.71716,5.7176,16000000.0
2007-02-02 06:12:00,5.71769,5.71882,5.71752,5.71818,17000000.0
2007-02-02 06:13:00,5.71814,5.71894,5.71755,5.71789,14000000.0
2007-02-02 06:14:00,5.71767,5.71893,5.71717,5.71822,12000000.0
2007-02-02 06:15:00,5.71776,5.71903,5.71746,5.71833,13000000.0
2007-02-02 06:16:00,5.71719,5.71858,5.71718,5.71793,14000000.0
2007-02-02 06:17:00,5.71788,5.71914,5.71783,5.71783,11000000.0
2007-02-02 06:18:00,5.7176,5.71843,5.71734,5.71808,12000000.0
2007-02-02 06:19:00,5.71784,5.71784,5.7174,5.71779,19000000.0
2007-02-02 06:20:00,5.71819,5.71934,5.71817,5.71934,11000000.0
2007-02-02 06:21:00,5.71933,5.71978,5.7185,5.7185,9000000.0
2007-02-02 06:22:00,5.71828,5.71911,5.71802,5.71833,22000000.0
2007-02-02 06:23:00,5.71807,5.71919,5.7175,5.7177,18000000.0
2007-02-02 06:24:00,5.71808,5.71848,5.71766,5.718,8000000.0
2007-02-02 06:25:00,5.71772,5.71848,5.71741,5.71823,9000000.0
2007-02-02 06:26:00,5.7182,5.71875,5.71747,5.71846,13000000.0
2007-02-02 06:27:00,5.71851,5.71908,5.71756,5.71756,15000000.0
2007-02-02 06:28:00,5.71747,5.71874,5.71726,5.71726,18000000.0
2007-02-02 06:29:00,5.71703,5.71836,5.71703,5.71775,16000000.0
2007-02-02 06:30:00,5.71761,5.71856,5.7175,5.71759,10000000.0
2007-02-02 06:31:00,5.71732,5.71773,5.71732,5.71773,13000000.0
2007-02-02 06:32:00,5.71932,5.71932,5.71751,5.71825,10000000.0
2007-02-02 06:33:00,5.71788,5.71788,5.71735,5.71751,10000000.0
2007-02-02 06:34:00,5.71738,5.71746,5.71721,5.71745,15000000.0
2007-02-02 06:35:00,5.71755,5.71896,5.71755,5.71896,13000000.0
2007-02-02 06:36:00,5.71857,5.71891,5.71726,5.71741,23000000.0
2007-02-02 06:37:00,5.71785,5.71864,5.71753,5.71753,11000000.0
2007-02-02 06:38:00,5.71765,5.7192,5.71765,5.71824,17000000.0
2007-02-02 06:39:00,5.71896,5.71909,5.71835,5.71835,8000000.0
2007-02-02 06:40:00,5.71908,5.71923,5.71792,5.71792,15000000.0
2007-02-02 06:41:00,5.7179,5.71965,5.7179,5.71819,15000000.0
2007-02-02 06:42:00,5.71839,5.71891,5.71773,5.71844,16000000.0
2007-02-02 06:43:00,5.71829,5.71923,5.718,5.71834,12000000.0
2007-02-02 06:44:00,5.71831,5.71841,5.71818,5.71836,13000000.0
2007-02-02 06:45:00,5.71862,5.71897,5.71767,5.71788,14000000.0
2007-02-02 06:46:00,5.71775,5.71945,5.71775,5.71799,12000000.0
2007-02-02 06:47:00,5.71794,5.71887,5.71794,5.71837,11000000.0
2007-02-02 06:48:00,5.71811,5.71888,5.71761,5.7179,15000000.0
2007-02-02 06:49:00,5.71761,5.71788,5.71754,5.71788,17000000.0
2007-02-02 06:50:00,5.71812,5.71872,5.71791,5.71872,13000000.0
2007-02-02 06:51:00,5.71922,5.71936,5.71907,5.71912,8000000.0
2007-02-02 06:52:00,5.71875,5.71889,5.71749,5.71811,14000000.0
2007-02-02 06:53:00,5.71837,5.71881,5.71741,5.71798,13000000.0
2007-02-02 06:54:00,5.71759,5.71828,5.71718,5.71768,8000000.0
2007-02-02 06:55:00,5.71717,5.71743,5.71717,5.71742,10000000.0
2007-02-02 06:56:00,5.7173,5.71872,5.7173,5.71738,11000000.0
2007-02-02 06:57:00,5.7171,5.71893,5.7171,5.71874,17000000.0
2007-02-02 06:58:00,5.71908,5.71914,5.71804,5.71887,12000000.0
2007-02-02 06:59:00,5.71872,5.71907,5.71872,5.71907,14000000.0
2007-02-02 07:00:00,5.717,5.71798,5.717,5.71738,11000000.0
2007-02-02 07:01:00,5.71733,5.71739,5.71707,5.71707,10000000.0
2007-02-02 07:02:00,5.71718,5.71837,5.71651,5.71706,14000000.0
2007-02-02 07:03:00,5.71673,5.71765,5.71658,5.71758,7000000.0
2007-02-02 07:04:00,5.71744,5.71744,5.71655,5.71658,16000000.0
2007-02-02 07:05:00,5.71681,5.71832,5.71681,5.718,15000000.0
2007-02-02 07:06:00,5.71763,5.71763,5.71726,5.71726,16000000.0
2007-02-02 07:07:00,5.71768,5.71867,5.71746,5.71867,12000000.0
2007-02-02 07:08:00,5.71822,5.71841,5.7173,5.71789,8000000.0
2007-02-02 07:09:00,5.71799,5.71852,5.71653,5.71653,8000000.0
2007-02-02 07:10:00,5.71671,5.71813,5.71671,5.717,16000000.0
2007-02-02 07:11:00,5.71724,5.71824,5.71683,5.71735,17000000.0
2007-02-02 07:12:00,5.71702,5.71847,5.71669,5.71742,20000000.0
2007-02-02 07:13:00,5.71712,5.71855,5.71712,5.71754,18000000.0
2007-02-02 07:14:00,5.71719,5.71818,5.71711,5.71782,11000000.0
2007-02-02 07:15:00,5.71744,5.71744,5.71692,5.71716,18000000.0
2007-02-02 07:16:00,5.71715,5.71813,5.71715,5.71726,18000000.0
2007-02-02 07:17:00,5.71688,5.71708,5.7168,5.71695,12000000.0
2007-02-02 07:18:00,5.71683,5.71794,5.71679,5.71783,18000000.0
2007-02-02 07:19:00,5.71773,5.71798,5.71666,5.71792,14000000.0
2007-02-02 07:20:00,5.71744,5.71746,5.71693,5.7171,18000000.0
2007-02-02 07:21:00,5.71727,5.71843,5.71726,5.71752,13000000.0
2007-02-02 07:22:00,5.71796,5.71896,5.71769,5.71806,14000000.0
2007-02-02 07:23:00,5.71751,5.71863,5.71696,5.71755,15000000.0
2007-02-02 07:24:00,5.71781,5.71842,5.71728,5.71822,16000000.0
2007-02-02 07:25:00,5.71748,5.71836,5.71692,5.71735,15000000.0
2007-02-02 07:26:00,5.71745,5.71847,5.71705,5.71722,13000000.0
2007-02-02 07:27:00,5.7173,5.71876,5.71705,5.71805,12000000.0
2007-02-02 07:28:00,5.71788,5.71788,5.7171,5.71746,22000000.0
2007-02-02 07:29:00,5.71748,5.7177,5.71732,5.71753,16000000.0
2007-02-02 07:30:00,5.71733,5.71758,5.71733,5.71741,14000000.0
2007-02-02 07:31:00,5.71742,5.71794,5.71741,5.71794,13000000.0
2007-02-02 07:32:00,5.71804,5.71842,5.71793,5.71842,9000000.0
2007-02-02 07:33:00,5.71816,5.71896,5.71796,5.7183,7000000.0
2007-02-02 07:34:00,5.7182,5.7191,5.71742,5.71793,18000000.0
2007-02-02 07:35:00,5.71862,5.71881,5.71752,5.71761,9000000.0
2007-02-02 07:36:00,5.71802,5.71924,5.71763,5.71803,13000000.0
2007-02-02 07:37:00,5.71806,5.71879,5.71806,5.71849,11000000.0
2007-02-02 07:38:00,5.718,5.71893,5.71776,5.7181,11000000.0
2007-02-02 07:39:00,5.71811,5.71923,5.71806,5.71816,19000000.0
2007-02-02 07:40:00,5.71786,5.71881,5.71779,5.71847,11000000.0
2007-02-02 07:41:00,5.71851,5.71897,5.71776,5.71776,7000000.0
2007-02-02 07:42:00,5.71799,5.71895,5.71797,5.71837,13000000.0
2007-02-02 07:43:00,5.71831,5.71874,5.71784,5.718,14000000.0
2007-02-02 07:44:00,5.71871,5.71972,5.71855,5.71972,10000000.0
2007-02-02 07:45:00,5.72044,5.72087,5.71892,5.71912,8000000.0
2007-02-02 07:46:00,5.71937,5.72072,5.7192,5.71977,13000000.0
2007-02-02 07:47:00,5.72029,5.72029,5.71856,5.71875,15000000.0
2007-02-02 07:48:00,5.71921,5.71921,5.7183,5.7183,13000000.0
2007-02-02 07:49:00,5.71848,5.7195,5.71848,5.71948,10000000.0
2007-02-02 07:50:00,5.71944,5.71949,5.71785,5.71851,17000000.0
2007-02-02 07:51:00,5.71869,5.71895,5.71866,5.71866,16000000.0
2007-02-02 07:52:00,5.71889,5.71889,5.71853,5.71887,13000000.0
2007-02-02 07:53:00,5.71885,5.71891,5.71863,5.71891,10000000.0
2007-02-02 07:54:00,5.71876,5.71894,5.7187,5.71875,11000000.0
2007-02-02 07:55:00,5.71883,5.71967,5.71816,5.71875,12000000.0
2007-02-02 07:56:00,5.71922,5.71954,5.71839,5.71839,13000000.0
2007-02-02 07:57:00,5.71835,5.71986,5.71835,5.71873,8000000.0
2007-02-02 07:58:00,5.71828,5.71987,5.71796,5.71886,14000000.0
2007-02-02 07:59:00,5.71882,5.71982,5.7182,5.71982,15000000.0
2007-02-02 08:00:00,5.72012,5.72022,5.72,5.72018,10000000.0
2007-02-02 08:01:00,5.72015,5.72019,5.71997,5.72015,13000000.0
2007-02-02 08:02:00,5.71917,5.71917,5.71707,5.71769,14000000.0
2007-02-02 08:03:00,5.71799,5.7185,5.71706,5.71742,12000000.0
2007-02-02 08:04:00,5.71757,5.71852,5.71723,5.71769,16000000.0
2007-02-02 08:05:00,5.71775,5.71874,5.71772,5.71874,14000000.0
2007-02-02 08:06:00,5.71883,5.71883,5.71732,5.71744,19000000.0
2007-02-02 08:07:00,5.71691,5.71886,5.71691,5.71804,19000000.0
2007-02-02 08:08:00,5.71796,5.71857,5.71767,5.71822,11000000.0
2007-02-02 08:09:00,5.71839,5.71864,5.71777,5.71784,10000000.0
2007-02-02 08:10:00,5.71745,5.71765,5.71742,5.71765,16000000.0
2007-02-02 08:11:00,5.71736,5.71766,5.71736,5.71741,9000000.0
2007-02-02 08:12:00,5.71757,5.7177,5.71744,5.71758,10000000.0
2007-02-02 08:13:00,5.71758,5.71869,5.71758,5.71869,11000000.0
2007-02-02 08:14:00,5.7184,5.7189,5.71777,5.7189,12000000.0
2007-02-02 08:15:00,5.71895,5.71924,5.71726,5.71772,15000000.0
2007-02-02 08:16:00,5.71741,5.71806,5.71716,5.71724,14000000.0
2007-02-02 08:17:00,5.71739,5.71803,5.71732,5.7175,10000000.0
2007-02-02 08:18:00,5.71761,5.718,5.71645,5.718,9000000.0
2007-02-02 08:19:00,5.71811,5.71843,5.71703,5.71703,11000000.0
2007-02-02 08:20:00,5.7174,5.71782,5.7166,5.71733,11000000.0
2007-02-02 08:21:00,5.71805,5.71842,5.71621,5.71639,20000000.0
2007-02-02 08:22:00,5.71642,5.71772,5.71642,5.71745,8000000.0
2007-02-02 08:23:00,5.7174,5.71855,5.7174,5.71855,12000000.0
2007-02-02 08:24:00,5.71832,5.7184,5.71709,5.71792,13000000.0
2007-02-02 08:25:00,5.71804,5.71865,5.7172,5.71791,12000000.0
2007-02-02 08:26:00,5.7185,5.7185,5.71741,5.71834,13000000.0
2007-02-02 08:27:00,5.7174,5.7182,5.71719,5.71733,11000000.0
2007-02-02 08:28:00,5.71891,5.71924,5.71784,5.71801,8000000.0
2007-02-02 08:29:00,5.71931,5.71932,5.71773,5.71892,12000000.0
2007-02-02 08:30:00,5.71873,5.71877,5.71759,5.71759,11000000.0
2007-02-02 08:31:00,5.71739,5.7188,5.71739,5.7188,10000000.0
2007-02-02 08:32:00,5.71712,5.71833,5.71712,5.71735,13000000.0
2007-02-02 08:33:00,5.7174,5.71888,5.71712,5.71754,11000000.0
2007-02-02 08:34:00,5.719,5.71909,5.71751,5.71884,17000000.0
2007-02-02 08:35:00,5.71895,5.71912,5.71773,5.71846,11000000.0
2007-02-02 08:36:00,5.71819,5.7186,5.71757,5.71815,10000000.0
2007-02-02 08:37:00,5.71752,5.71869,5.71714,5.71858,9000000.0
2007-02-02 08:38:00,5.71853,5.7187,5.71778,5.7182,18000000.0
2007-02-02 08:39:00,5.71857,5.71932,5.71788,5.71932,8000000.0
2007-02-02 08:40:00,5.71914,5.71914,5.71764,5.71839,7000000.0
2007-02-02 08:41:00,5.71886,5.71914,5.71696,5.71839,16000000.0
2007-02-02 08:42:00,5.71875,5.71885,5.71727,5.71727,14000000.0
2007-02-02 08:43:00,5.71747,5.71895,5.71747,5.71864,12000000.0
2007-02-02 08:44:00,5.71872,5.71882,5.71745,5.71864,9000000.0
2007-02-02 08:45:00,5.71854,5.71892,5.71718,5.71832,18000000.0
2007-02-02 08:46:00,5.71891,5.71891,5.71738,5.71834,14000000.0
2007-02-02 08:47:00,5.71795,5.71884,5.71757,5.7185,18000000.0
2007-02-02 08:48:00,5.71833,5.71836,5.71713,5.71779,12000000.0
2007-02-02 08:49:00,5.71755,5.71878,5.71685,5.71871,14000000.0
2007-02-02 08:50:00,5.71825,5.71948,5.71784,5.71915,16000000.0
2007-02-02 08:51:00,5.7194,5.7194,5.71777,5.71787,21000000.0
2007-02-02 08:52:00,5.71778,5.71883,5.71739,5.71883,20000000.0
2007-02-02 08:53:00,5.7191,5.7191,5.71791,5.71818,7000000.0
2007-02-02 08:54:00,5.71915,5.71987,5.7187,5.71943,17000000.0
2007-02-02 08:55:00,5.72004,5.72089,5.71902,5.72055,12000000.0
2007-02-02 08:56:00,5.72121,5.72132,5.71979,5.72016,17000000.0
2007-02-02 08:57:00,5.71968,5.72111,5.71962,5.72091,16000000.0
2007-02-02 08:58:00,5.72033,5.72081,5.71889,5.72081,12000000.0
2007-02-02 08:59:00,5.71982,5.72004,5.71871,5.71875,13000000.0
2007-02-02 09:00:00,5.71871,5.72077,5.71871,5.71934,17000000.0
2007-02-02 09:01:00,5.72076,5.72159,5.71978,5.72156,13000000.0
2007-02-02 09:02:00,5.7204,5.72196,5.72012,5.72089,8000000.0
2007-02-02 09:03:00,5.7219,5.72288,5.72092,5.72288,16000000.0
2007-02-02 09:04:00,5.72237,5.72243,5.72124,5.72198,8000000.0
2007-02-02 09:05:00,5.72146,5.72221,5.72071,5.72221,11000000.0
2007-02-02 09:06:00,5.72136,5.72185,5.72039,5.72087,10000000.0
2007-02-02 09:07:00,5.72078,5.72164,5.72006,5.72088,10000000.0
2007-02-02 09:08:00,5.72145,5.72227,5.72002,5.72114,19000000.0
2007-02-02 09:09:00,5.72168,5.72212,5.72009,5.7214,16000000.0
2007-02-02 09:10:00,5.72034,5.72147,5.72034,5.72147,8000000.0
2007-02-02 09:11:00,5.72139,5.72139,5.71973,5.72122,11000000.0
2007-02-02 09:12:00,5.72088,5.7213,5.72004,5.72081,16000000.0
2007-02-02 09:13:00,5.7207,5.72124,5.71965,5.72108,15000000.0
2007-02-02 09:14:00,5.72111,5.72112,5.71902,5.72066,17000000.0
2007-02-02 09:15:00,5.72056,5.72072,5.71918,5.72063,12000000.0
2007-02-02 09:16:00,5.72026,5.72068,5.719,5.71973,14000000.0
2007-02-02 09:17:00,5.72021,5.7205,5.72021,5.72026,14000000.0
2007-02-02 09:18:00,5.72076,5.72076,5.71964,5.71974,18000000.0
2007-02-02 09:19:00,5.71998,5.72196,5.71998,5.72138,14000000.0
2007-02-02 09:20:00,5.72112,5.72166,5.72018,5.72153,18000000.0
2007-02-02 09:21:00,5.72055,5.72164,5.7201,5.72164,17000000.0
2007-02-02 09:22:00,5.72193,5.72221,5.72117,5.72221,13000000.0
2007-02-02 09:23:00,5.72293,5.72328,5.72153,5.72243,12000000.0
2007-02-02 09:24:00,5.72143,5.72195,5.72032,5.72186,14000000.0
2007-02-02 09:25:00,5.72129,5.72147,5.72049,5.7214,9000000.0
2007-02-02 09:26:00,5.72008,5.72132,5.72008,5.72034,13000000.0
2007-02-02 09:27:00,5.72042,5.72132,5.72021,5.72088,13000000.0
2007-02-02 09:28:00,5.72105,5.72153,5.72027,5.72153,19000000.0
2007-02-02 09:29:00,5.72057,5.72095,5.71933,5.71977,14000000.0
2007-02-02 09:30:00,5.72,5.72057,5.71902,5.71941,15000000.0
2007-02-02 09:31:00,5.71931,5.7197,5.71872,5.7197,11000000.0
2007-02-02 09:32:00,5.71981,5.72031,5.71857,5.71857,16000000.0
2007-02-02 09:33:00,5.71897,5.72143,5.71881,5.72124,9000000.0
2007-02-02 09:34:00,5.72049,5.72119,5.71914,5.72096,18000000.0
2007-02-02 09:35:00,5.72022,5.7208,5.71959,5.72024,14000000.0
2007-02-02 09:36:00,5.72064,5.72064,5.71933,5.72048,16000000.0
2007-02-02 09:37:00,5.71995,5.72115,5.71964,5.7204,20000000.0
2007-02-02 09:38:00,5.71997,5.72015,5.71825,5.71825,19000000.0
2007-02-02 09:39:00,5.71939,5.71948,5.71826,5.71845,16000000.0
2007-02-02 09:40:00,5.71983,5.72083,5.71838,5.72029,12000000.0
2007-02-02 09:41:00,5.72076,5.72076,5.71933,5.72048,18000000.0
2007-02-02 09:42:00,5.72016,5.72017,5.71907,5.71995,16000000.0
2007-02-02 09:43:00,5.72021,5.72057,5.71927,5.71993,15000000.0
2007-02-02 09:44:00,5.71925,5.71997,5.71892,5.71997,13000000.0
2007-02-02 09:45:00,5.72051,5.72068,5.7204,5.72044,13000000.0
2007-02-02 09:46:00,5.72033,5.72145,5.71909,5.72105,17000000.0
2007-02-02 09:47:00,5.71982,5.72107,5.71946,5.72012,13000000.0
2007-02-02 09:48:00,5.72019,5.72136,5.71945,5.72116,16000000.0
2007-02-02 09:49:00,5.71881,5.72064,5.71881,5.71947,17000000.0
2007-02-02 09:50:00,5.71963,5.72125,5.71939,5.72068,12000000.0
2007-02-02 09:51:00,5.72015,5.72135,5.72005,5.72006,16000000.0
2007-02-02 09:52:00,5.72132,5.72161,5.7198,5.72125,16000000.0
2007-02-02 09:53:00,5.72173,5.72173,5.72007,5.72048,15000000.0
2007-02-02 09:54:00,5.72091,5.72162,5.72024,5.7206,15000000.0
2007-02-02 09:55:00,5.72046,5.72145,5.71987,5.72132,15000000.0
2007-02-02 09:56:00,5.72196,5.72196,5.72045,5.72142,17000000.0
2007-02-02 09:57:00,5.72094,5.72164,5.72019,5.72123,12000000.0
2007-02-02 09:58:00,5.7217,5.7217,5.72011,5.72051,14000000.0
2007-02-02 09:59:00,5.72061,5.72108,5.72008,5.72008,10000000.0
2007-02-02 10:00:00,5.72128,5.72129,5.71948,5.72033,11000000.0
2007-02-02 10:01:00,5.72064,5.72083,5.71919,5.72002,24000000.0
2007-02-02 10:02:00,5.72029,5.72034,5.71939,5.72,14000000.0
2007-02-02 10:03:00,5.71984,5.72077,5.71966,5.72059,16000000.0
2007-02-02 10:04:00,5.72024,5.72075,5.71964,5.72051,10000000.0
2007-02-02 10:05:00,5.72059,5.72118,5.72003,5.72118,10000000.0
2007-02-02 10:06:00,5.72107,5.72143,5.72028,5.72028,9000000.0
2007-02-02 10:07:00,5.72136,5.72136,5.72009,5.72071,11000000.0
2007-02-02 10:08:00,5.72062,5.72093,5.71999,5.72071,9000000.0
2007-02-02 10:09:00,5.72076,5.72076,5.71976,5.72028,11000000.0
2007-02-02 10:10:00,5.71992,5.72077,5.7185,5.7195,15000000.0
2007-02-02 10:11:00,5.71946,5.72031,5.71808,5.72012,16000000.0
2007-02-02 10:12:00,5.72064,5.72083,5.71963,5.72059,19000000.0
2007-02-02 10:13:00,5.72092,5.72103,5.71958,5.71958,9000000.0
2007-02-02 10:14:00,5.72042,5.72152,5.7199,5.72152,11000000.0
2007-02-02 10:15:00,5.72156,5.72164,5.72015,5.72053,8000000.0
2007-02-02 10:16:00,5.72154,5.72197,5.72035,5.72197,17000000.0
2007-02-02 10:17:00,5.72159,5.72178,5.72022,5.72107,16000000.0
2007-02-02 10:18:00,5.72172,5.72172,5.71988,5.72126,16000000.0
2007-02-02 10:19:00,5.72123,5.72151,5.72003,5.72151,17000000.0
2007-02-02 10:20:00,5.72112,5.72141,5.71994,5.72097,16000000.0
2007-02-02 10:21:00,5.72227,5.72236,5.72026,5.72026,7000000.0
2007-02-02 10:22:00,5.72059,5.72168,5.72059,5.72144,10000000.0
2007-02-02 10:23:00,5.72127,5.72153,5.72009,5.72151,14000000.0
2007-02-02 10:24:00,5.7211,5.72176,5.71993,5.72176,13000000.0
2007-02-02 10:25:00,5.72126,5.72131,5.7199,5.71998,12000000.0
2007-02-02 10:26:00,5.72182,5.72182,5.71948,5.72012,11000000.0
2007-02-02 10:27:00,5.71982,5.71982,5.71816,5.71861,13000000.0
2007-02-02 10:28:00,5.71939,5.71958,5.71742,5.71919,13000000.0
2007-02-02 10:29:00,5.71877,5.72022,5.71855,5.71975,11000000.0
2007-02-02 10:30:00,5.72018,5.72018,5.71885,5.71975,9000000.0
2007-02-02 10:31:00,5.71967,5.71993,5.718,5.71954,16000000.0
2007-02-02 10:32:00,5.71795,5.71931,5.71795,5.71915,9000000.0
2007-02-02 10:33:00,5.71991,5.71999,5.71817,5.71957,12000000.0
2007-02-02 10:34:00,5.71932,5.72049,5.71878,5.72049,11000000.0
2007-02-02 10:35:00,5.7201,5.72049,5.71877,5.71877,17000000.0
2007-02-02 10:36:00,5.7186,5.71988,5.7182,5.71988,10000000.0
2007-02-02 10:37:00,5.72043,5.72043,5.71835,5.71891,15000000.0
2007-02-02 10:38:00,5.71882,5.71951,5.71812,5.71845,17000000.0
2007-02-02 10:39:00,5.7193,5.71971,5.71826,5.71971,13000000.0
2007-02-02 10:40:00,5.71889,5.71991,5.71889,5.71925,10000000.0
2007-02-02 10:41:00,5.71905,5.72002,5.71829,5.72002,15000000.0
2007-02-02 10:42:00,5.71966,5.72059,5.71874,5.71985,12000000.0
2007-02-02 10:43:00,5.72024,5.72107,5.7195,5.72025,13000000.0
2007-02-02 10:44:00,5.72028,5.72135,5.71963,5.72076,12000000.0
2007-02-02 10:45:00,5.71932,5.72123,5.71932,5.72123,13000000.0
2007-02-02 10:46:00,5.72042,5.72127,5.71947,5.72004,13000000.0
2007-02-02 10:47:00,5.7205,5.72138,5.71988,5.72138,7000000.0
2007-02-02 10:48:00,5.72115,5.72156,5.72047,5.72047,12000000.0
2007-02-02 10:49:00,5.72116,5.72116,5.7197,5.7197,10000000.0
2007-02-02 10:50:00,5.71981,5.72092,5.71977,5.72047,14000000.0
2007-02-02 10:51:00,5.72047,5.72079,5.72018,5.72054,11000000.0
2007-02-02 10:52:00,5.72061,5.72115,5.71977,5.72115,20000000.0
2007-02-02 10:53:00,5.72011,5.7206,5.71918,5.72004,9000000.0
2007-02-02 10:54:00,5.7202,5.7202,5.71864,5.71936,18000000.0
2007-02-02 10:55:00,5.72017,5.72032,5.71915,5.71915,10000000.0
2007-02-02 10:56:00,5.7193,5.72068,5.71887,5.72068,11000000.0
2007-02-02 10:57:00,5.72014,5.72042,5.71937,5.72033,8000000.0
2007-02-02 10:58:00,5.71937,5.72013,5.71839,5.71839,10000000.0
2007-02-02 10:59:00,5.71791,5.71881,5.7176,5.71763,10000000.0
2007-02-02 11:00:00,5.71932,5.71948,5.71768,5.71948,15000000.0
2007-02-02 11:01:00,5.71826,5.71936,5.7176,5.7176,12000000.0
2007-02-02 11:02:00,5.71914,5.71923,5.718,5.71849,8000000.0
2007-02-02 11:03:00,5.71872,5.71872,5.71744,5.71751,11000000.0
2007-02-02 11:04:00,5.71822,5.71855,5.71726,5.71748,15000000.0
2007-02-02 11:05:00,5.71732,5.71852,5.71674,5.71846,17000000.0
2007-02-02 11:06:00,5.71759,5.71812,5.71658,5.71812,12000000.0
2007-02-02 11:07:00,5.71761,5.71814,5.71694,5.71712,11000000.0
2007-02-02 11:08:00,5.71743,5.71839,5.71713,5.71764,22000000.0
2007-02-02 11:09:00,5.71728,5.71809,5.71704,5.71782,9000000.0
2007-02-02 11:10:00,5.71737,5.71874,5.71723,5.71774,16000000.0
2007-02-02 11:11:00,5.7178,5.71899,5.71743,5.71888,7000000.0
2007-02-02 11:12:00,5.7175,5.71871,5.71722,5.71731,15000000.0
2007-02-02 11:13:00,5.71791,5.71841,5.7175,5.7175,11000000.0
2007-02-02 11:14:00,5.71725,5.71861,5.71725,5.71791,18000000.0
2007-02-02 11:15:00,5.71725,5.71877,5.71712,5.71727,11000000.0
2007-02-02 11:16:00,5.71717,5.71831,5.71717,5.71825,13000000.0
2007-02-02 11:17:00,5.71762,5.71869,5.71721,5.71819,13000000.0
2007-02-02 11:18:00,5.71882,5.71882,5.71813,5.71865,9000000.0
2007-02-02 11:19:00,5.7179,5.7185,5.71736,5.71791,17000000.0
2007-02-02 11:20:00,5.7175,5.71806,5.71661,5.71666,14000000.0
2007-02-02 11:21:00,5.71685,5.71825,5.71685,5.71825,14000000.0
2007-02-02 11:22:00,5.71777,5.71777,5.71589,5.71718,22000000.0
2007-02-02 11:23:00,5.71685,5.71773,5.71659,5.71773,8000000.0
2007-02-02 11:24:00,5.7184,5.71858,5.71713,5.71858,18000000.0
2007-02-02 11:25:00,5.71795,5.71804,5.71714,5.71804,9000000.0
2007-02-02 11:26:00,5.71834,5.71847,5.71697,5.71748,15000000.0
2007-02-02 11:27:00,5.71738,5.71801,5.71678,5.71703,10000000.0
2007-02-02 11:28:00,5.71823,5.7185,5.71672,5.71778,13000000.0
2007-02-02 11:29:00,5.71791,5.71805,5.71692,5.71795,17000000.0
2007-02-02 11:30:00,5.71792,5.71792,5.71647,5.71741,13000000.0
2007-02-02 11:31:00,5.71758,5.71897,5.71725,5.71892,12000000.0
2007-02-02 11:32:00,5.7175,5.7185,5.71748,5.71847,20000000.0
2007-02-02 11:33:00,5.71863,5.71926,5.71774,5.71886,16000000.0
2007-02-02 11:34:00,5.71816,5.71847,5.71734,5.71762,13000000.0
2007-02-02 11:35:00,5.71747,5.71846,5.71706,5.71706,14000000.0
2007-02-02 11:36:00,5.71816,5.71842,5.7177,5.7177,11000000.0
2007-02-02 11:37:00,5.71747,5.71879,5.71723,5.71729,16000000.0
2007-02-02 11:38:00,5.71726,5.71834,5.71715,5.71715,8000000.0
2007-02-02 11:39:00,5.71716,5.71942,5.71716,5.71838,11000000.0
2007-02-02 11:40:00,5.71836,5.71929,5.71769,5.71873,12000000.0
2007-02-02 11:41:00,5.71926,5.71945,5.71828,5.71832,10000000.0
2007-02-02 11:42:00,5.71935,5.72037,5.71842,5.72037,10000000.0
2007-02-02 11:43:00,5.72039,5.72073,5.71912,5.71949,17000000.0
2007-02-02 11:44:00,5.71999,5.72078,5.7196,5.72073,15000000.0
2007-02-02 11:45:00,5.72068,5.72083,5.72057,5.72078,16000000.0
2007-02-02 11:46:00,5.72086,5.72098,5.71919,5.71961,7000000.0
2007-02-02 11:47:00,5.71843,5.71987,5.71827,5.71871,16000000.0
2007-02-02 11:48:00,5.71952,5.7199,5.71778,5.71862,13000000.0
2007-02-02 11:49:00,5.7185,5.71939,5.71804,5.71939,10000000.0
2007-02-02 11:50:00,5.71948,5.71948,5.71752,5.7192,12000000.0
2007-02-02 11:51:00,5.71865,5.71976,5.7183,5.71879,14000000.0
2007-02-02 11:52:00,5.71901,5.71956,5.71853,5.71925,18000000.0
2007-02-02 11:53:00,5.71974,5.72028,5.71886,5.72008,16000000.0
2007-02-02 11:54:00,5.72001,5.72026,5.71894,5.71966,8000000.0
2007-02-02 11:55:00,5.71812,5.71987,5.71812,5.71952,8000000.0
2007-02-02 11:56:00,5.71954,5.7199,5.71867,5.7187,8000000.0
2007-02-02 11:57:00,5.7189,5.7196,5.71868,5.7196,11000000.0
2007-02-02 11:58:00,5.71951,5.71979,5.71793,5.71895,14000000.0
2007-02-02 11:59:00,5.72015,5.72025,5.71865,5.71865,11000000.0
2007-02-02 12:00:00,5.71871,5.71974,5.71786,5.71904,15000000.0
2007-02-02 12:01:00,5.719,5.7198,5.71818,5.71944,13000000.0
2007-02-02 12:02:00,5.71877,5.71915,5.71809,5.71876,15000000.0
2007-02-02 12:03:00,5.71912,5.71912,5.71817,5.71901,11000000.0
2007-02-02 12:04:00,5.71888,5.71901,5.71802,5.71802,9000000.0
2007-02-02 12:05:00,5.7178,5.71927,5.7178,5.71927,9000000.0
2007-02-02 12:06:00,5.71926,5.71926,5.71788,5.71799,15000000.0
2007-02-02 12:07:00,5.71869,5.71949,5.71793,5.71949,11000000.0
2007-02-02 12:08:00,5.71968,5.71968,5.71855,5.71923,8000000.0
2007-02-02 12:09:00,5.71951,5.71969,5.71785,5.71818,18000000.0
2007-02-02 12:10:00,5.71778,5.71938,5.71778,5.71926,14000000.0
2007-02-02 12:11:00,5.71896,5.71904,5.71778,5.71778,9000000.0
2007-02-02 12:12:00,5.71804,5.71978,5.7177,5.71882,18000000.0
2007-02-02 12:13:00,5.71908,5.71962,5.71842,5.71962,12000000.0
2007-02-02 12:14:00,5.71922,5.7196,5.71831,5.71931,10000000.0
2007-02-02 12:15:00,5.71975,5.71975,5.7189,5.71911,8000000.0
2007-02-02 12:16:00,5.71897,5.71967,5.71781,5.71781,14000000.0
2007-02-02 12:17:00,5.71819,5.71926,5.71797,5.71894,13000000.0
2007-02-02 12:18:00,5.71894,5.71937,5.71848,5.71901,10000000.0
2007-02-02 12:19:00,5.71825,5.71959,5.71792,5.71959,11000000.0
2007-02-02 12:20:00,5.7202,5.7202,5.71871,5.71934,8000000.0
2007-02-02 12:21:00,5.71991,5.72007,5.7188,5.71908,20000000.0
2007-02-02 12:22:00,5.71925,5.72034,5.71925,5.72009,14000000.0
2007-02-02 12:23:00,5.72025,5.72025,5.71906,5.7201,11000000.0
2007-02-02 12:24:00,5.72025,5.72025,5.71886,5.71886,17000000.0
2007-02-02 12:25:00,5.72018,5.72043,5.71918,5.71961,12000000.0
2007-02-02 12:26:00,5.71951,5.72028,5.71933,5.72028,7000000.0
2007-02-02 12:27:00,5.71856,5.71994,5.71833,5.71933,7000000.0
2007-02-02 12:28:00,5.71941,5.72074,5.71941,5.71963,19000000.0
2007-02-02 12:29:00,5.71947,5.71991,5.71869,5.71906,12000000.0
2007-02-02 12:30:00,5.71948,5.72063,5.71924,5.72046,10000000.0
2007-02-02 12:31:00,5.72026,5.72084,5.71936,5.72046,12000000.0
2007-02-02 12:32:00,5.72018,5.72123,5.71948,5.72022,12000000.0
2007-02-02 12:33:00,5.7199,5.7199,5.71792,5.71955,15000000.0
2007-02-02 12:34:00,5.71957,5.71986,5.71838,5.71955,12000000.0
2007-02-02 12:35:00,5.72074,5.72074,5.71934,5.72003,12000000.0
2007-02-02 12:36:00,5.71996,5.72014,5.71884,5.71922,15000000.0
2007-02-02 12:37:00,5.71898,5.71986,5.71869,5.71889,8000000.0
2007-02-02 12:38:00,5.71835,5.7203,5.71835,5.71996,15000000.0
2007-02-02 12:39:00,5.71995,5.72085,5.71995,5.72085,14000000.0
2007-02-02 12:40:00,5.72093,5.72128,5.71996,5.72128,18000000.0
2007-02-02 12:41:00,5.72012,5.72095,5.71963,5.7206,11000000.0
2007-02-02 12:42:00,5.7198,5.72042,5.7191,5.71964,17000000.0
2007-02-02 12:43:00,5.71989,5.72017,5.71895,5.71895,11000000.0
2007-02-02 12:44:00,5.71847,5.7201,5.71799,5.71935,13000000.0
2007-02-02 12:45:00,5.71873,5.71922,5.71816,5.71922,10000000.0
2007-02-02 12:46:00,5.71908,5.71937,5.71789,5.7179,20000000.0
2007-02-02 12:47:00,5.71901,5.71996,5.71855,5.71876,10000000.0
2007-02-02 12:48:00,5.71867,5.71996,5.71835,5.71996,10000000.0
2007-02-02 12:49:00,5.71989,5.72006,5.71857,5.71885,15000000.0
2007-02-02 12:50:00,5.72023,5.7203,5.71864,5.72014,14000000.0
2007-02-02 12:51:00,5.72028,5.7209,5.71947,5.7209,14000000.0
2007-02-02 12:52:00,5.71944,5.72026,5.71855,5.72026,9000000.0
2007-02-02 12:53:00,5.72064,5.72064,5.719,5.7203,9000000.0
2007-02-02 12:54:00,5.72032,5.72054,5.71879,5.7201,20000000.0
2007-02-02 12:55:00,5.7202,5.7204,5.71859,5.7204,12000000.0
2007-02-02 12:56:00,5.71983,5.72011,5.71889,5.72004,7000000.0
2007-02-02 12:57:00,5.71927,5.72005,5.71839,5.71886,13000000.0
2007-02-02 12:58:00,5.71869,5.72011,5.71819,5.71997,16000000.0
2007-02-02 12:59:00,5.72003,5.72012,5.71879,5.71991,14000000.0
2007-02-02 13:00:00,5.71993,5.71993,5.71799,5.71817,12000000.0
2007-02-02 13:01:00,5.71911,5.71949,5.71781,5.71894,17000000.0
2007-02-02 13:02:00,5.71953,5.71988,5.71884,5.71915,10000000.0
2007-02-02 13:03:00,5.71866,5.71935,5.71781,5.71922,22000000.0
2007-02-02 13:04:00,5.71872,5.71957,5.71792,5.71957,20000000.0
2007-02-02 13:05:00,5.71955,5.71955,5.71774,5.71774,14000000.0
2007-02-02 13:06:00,5.7189,5.72011,5.71805,5.72011,17000000.0
2007-02-02 13:07:00,5.71941,5.71963,5.71803,5.71963,22000000.0
2007-02-02 13:08:00,5.71917,5.72002,5.71851,5.71959,12000000.0
2007-02-02 13:09:00,5.71995,5.71995,5.71828,5.71861,12000000.0
2007-02-02 13:10:00,5.7186,5.72003,5.71851,5.71984,20000000.0
2007-02-02 13:11:00,5.72007,5.72007,5.71857,5.71895,12000000.0
2007-02-02 13:12:00,5.7195,5.7206,5.71891,5.71981,16000000.0
2007-02-02 13:13:00,5.72042,5.72067,5.71876,5.71984,14000000.0
2007-02-02 13:14:00,5.72002,5.72059,5.71895,5.71977,17000000.0
2007-02-02 13:15:00,5.71975,5.71996,5.71919,5.71987,7000000.0
2007-02-02 13:16:00,5.71978,5.72006,5.7191,5.71995,9000000.0
2007-02-02 13:17:00,5.72015,5.72015,5.71909,5.71933,15000000.0
2007-02-02 13:18:00,5.71954,5.72032,5.71834,5.71982,17000000.0
2007-02-02 13:19:00,5.72076,5.72099,5.71902,5.71941,15000000.0
2007-02-02 13:20:00,5.71966,5.72035,5.71887,5.72035,12000000.0
2007-02-02 13:21:00,5.71914,5.72025,5.71879,5.7192,24000000.0
2007-02-02 13:22:00,5.72011,5.72032,5.71867,5.71969,12000000.0
2007-02-02 13:23:00,5.71915,5.71954,5.71805,5.71954,12000000.0
2007-02-02 13:24:00,5.71892,5.71958,5.71766,5.71813,18000000.0
2007-02-02 13:25:00,5.71791,5.71926,5.71745,5.71745,12000000.0
2007-02-02 13:26:00,5.71777,5.71849,5.71534,5.71594,12000000.0
2007-02-02 13:27:00,5.7158,5.71753,5.7157,5.71753,9000000.0
2007-02-02 13:28:00,5.7168,5.71888,5.7168,5.71804,15000000.0
2007-02-02 13:29:00,5.71743,5.71887,5.71728,5.71887,14000000.0
2007-02-02 13:30:00,5.71864,5.71864,5.71681,5.7186,11000000.0
2007-02-02 13:31:00,5.71882,5.71909,5.7172,5.7172,11000000.0
2007-02-02 13:32:00,5.71709,5.7181,5.71709,5.71758,8000000.0
2007-02-02 13:33:00,5.71737,5.71838,5.71687,5.71783,14000000.0
2007-02-02 13:34:00,5.71733,5.71733,5.71534,5.71663,11000000.0
2007-02-02 13:35:00,5.71485,5.71708,5.71485,5.71665,16000000.0
2007-02-02 13:36:00,5.71681,5.71701,5.71585,5.71673,8000000.0
2007-02-02 13:37:00,5.71616,5.71808,5.71616,5.71808,17000000.0
2007-02-02 13:38:00,5.71719,5.71719,5.71562,5.71646,14000000.0
2007-02-02 13:39:00,5.71726,5.71796,5.71682,5.71744,10000000.0
2007-02-02 13:40:00,5.71727,5.7178,5.71689,5.7178,8000000.0
2007-02-02 13:41:00,5.71679,5.71753,5.71655,5.71691,11000000.0
2007-02-02 13:42:00,5.7171,5.71727,5.7159,5.71659,14000000.0
2007-02-02 13:43:00,5.71602,5.71722,5.71564,5.71718,11000000.0
2007-02-02 13:44:00,5.71752,5.71774,5.7162,5.71774,11000000.0
2007-02-02 13:45:00,5.71596,5.71766,5.71596,5.7171,14000000.0
2007-02-02 13:46:00,5.71699,5.7174,5.71621,5.7165,11000000.0
2007-02-02 13:47:00,5.71718,5.71743,5.71623,5.71679,13000000.0
2007-02-02 13:48:00,5.71643,5.71718,5.71583,5.71642,14000000.0
2007-02-02 13:49:00,5.71707,5.71707,5.71593,5.71707,12000000.0
2007-02-02 13:50:00,5.71728,5.71749,5.71653,5.71663,16000000.0
2007-02-02 13:51:00,5.71635,5.71734,5.71579,5.71655,14000000.0
2007-02-02 13:52:00,5.71597,5.71679,5.71597,5.71647,10000000.0
2007-02-02 13:53:00,5.71583,5.71652,5.71527,5.71606,10000000.0
2007-02-02 13:54:00,5.71614,5.71674,5.71572,5.71572,8000000.0
2007-02-02 13:55:00,5.71586,5.7172,5.71586,5.71682,13000000.0
2007-02-02 13:56:00,5.71652,5.71686,5.71548,5.71555,17000000.0
2007-02-02 13:57:00,5.71537,5.71776,5.71537,5.71776,13000000.0
2007-02-02 13:58:00,5.7165,5.71819,5.71644,5.71819,7000000.0
2007-02-02 13:59:00,5.71777,5.71815,5.71676,5.71815,9000000.0
2007-02-02 14:00:00,5.71778,5.71778,5.717,5.717,7000000.0
2007-02-02 14:01:00,5.71682,5.71819,5.71672,5.71819,11000000.0
2007-02-02 14:02:00,5.71747,5.71799,5.71631,5.7177,19000000.0
2007-02-02 14:03:00,5.71774,5.71839,5.71732,5.71791,13000000.0
2007-02-02 14:04:00,5.71746,5.71801,5.71669,5.71747,22000000.0
2007-02-02 14:05:00,5.71824,5.71824,5.71671,5.71773,17000000.0
2007-02-02 14:06:00,5.71854,5.71854,5.71711,5.71815,11000000.0
2007-02-02 14:07:00,5.7186,5.7186,5.71799,5.71816,9000000.0
2007-02-02 14:08:00,5.7174,5.71854,5.71667,5.71854,11000000.0
2007-02-02 14:09:00,5.71726,5.71776,5.71637,5.71752,12000000.0
2007-02-02 14:10:00,5.71735,5.71814,5.71629,5.71708,13000000.0
2007-02-02 14:11:00,5.7166,5.71761,5.7165,5.71721,14000000.0
2007-02-02 14:12:00,5.71715,5.71747,5.71647,5.71647,11000000.0
2007-02-02 14:13:00,5.7174,5.7174,5.71628,5.71684,11000000.0
2007-02-02 14:14:00,5.71663,5.71743,5.71608,5.71743,7000000.0
2007-02-02 14:15:00,5.7174,5.7174,5.7156,5.71658,14000000.0
2007-02-02 14:16:00,5.71625,5.71674,5.71539,5.71566,13000000.0
2007-02-02 14:17:00,5.71662,5.71757,5.71553,5.71647,22000000.0
2007-02-02 14:18:00,5.71768,5.71786,5.71655,5.71708,15000000.0
2007-02-02 14:19:00,5.7164,5.71782,5.71578,5.71782,12000000.0
2007-02-02 14:20:00,5.71769,5.71769,5.71601,5.71686,7000000.0
2007-02-02 14:21:00,5.71707,5.71783,5.71618,5.71754,13000000.0
2007-02-02 14:22:00,5.71641,5.71798,5.71589,5.71589,8000000.0
2007-02-02 14:23:00,5.71572,5.7173,5.71572,5.71691,11000000.0
2007-02-02 14:24:00,5.71724,5.71743,5.71583,5.71734,13000000.0
2007-02-02 14:25:00,5.71773,5.71793,5.7175,5.71778,15000000.0
2007-02-02 14:26:00,5.71767,5.71767,5.71679,5.71707,8000000.0
2007-02-02 14:27:00,5.71731,5.71786,5.71624,5.71624,10000000.0
2007-02-02 14:28:00,5.71626,5.71787,5.71626,5.71748,11000000.0
2007-02-02 14:29:00,5.71754,5.71754,5.71572,5.71601,21000000.0
2007-02-02 14:30:00,5.71667,5.7179,5.71657,5.7179,11000000.0
2007-02-02 14:31:00,5.71775,5.71779,5.71603,5.71638,17000000.0
2007-02-02 14:32:00,5.71616,5.71755,5.7156,5.71695,15000000.0
2007-02-02 14:33:00,5.71713,5.71773,5.71632,5.71773,8000000.0
2007-02-02 14:34:00,5.71751,5.71763,5.7164,5.71712,9000000.0
2007-02-02 14:35:00,5.71724,5.71823,5.71677,5.7177,11000000.0
2007-02-02 14:36:00,5.7175,5.71797,5.71627,5.71724,15000000.0
2007-02-02 14:37:00,5.71823,5.71823,5.71668,5.71684,8000000.0
2007-02-02 14:38:00,5.71665,5.71715,5.71616,5.71696,10000000.0
2007-02-02 14:39:00,5.71734,5.71734,5.71625,5.71625,19000000.0
2007-02-02 14:40:00,5.71766,5.71766,5.71571,5.71599,15000000.0
2007-02-02 14:41:00,5.71734,5.71756,5.71614,5.7174,15000000.0
2007-02-02 14:42:00,5.71732,5.71815,5.71596,5.71596,17000000.0
2007-02-02 14:43:00,5.71435,5.71698,5.71435,5.71698,15000000.0
2007-02-02 14:44:00,5.71597,5.71699,5.71588,5.71684,15000000.0
2007-02-02 14:45:00,5.71677,5.71823,5.71643,5.71823,9000000.0
2007-02-02 14:46:00,5.71839,5.71857,5.71669,5.71767,11000000.0
2007-02-02 14:47:00,5.71688,5.71825,5.71686,5.7179,12000000.0
2007-02-02 14:48:00,5.71773,5.71855,5.71742,5.71844,12000000.0
2007-02-02 14:49:00,5.71823,5.71859,5.7172,5.71799,12000000.0
2007-02-02 14:50:00,5.71836,5.71898,5.71677,5.71709,15000000.0
2007-02-02 14:51:00,5.71769,5.71809,5.71681,5.71681,10000000.0
2007-02-02 14:52:00,5.71797,5.71797,5.71656,5.71756,13000000.0
2007-02-02 14:53:00,5.71761,5.7177,5.71606,5.71729,13000000.0
2007-02-02 14:54:00,5.71727,5.71761,5.71659,5.7169,9000000.0
2007-02-02 14:55:00,5.71697,5.71794,5.71655,5.71676,16000000.0
2007-02-02 14:56:00,5.71648,5.71768,5.71599,5.71671,15000000.0
2007-02-02 14:57:00,5.71628,5.71786,5.71628,5.71786,15000000.0
2007-02-02 14:58:00,5.7179,5.7179,5.7173,5.71772,11000000.0
2007-02-02 14:59:00,5.71801,5.71871,5.71678,5.71724,14000000.0
2007-02-02 15:00:00,5.71745,5.71911,5.71745,5.7191,18000000.0
2007-02-02 15:01:00,5.71888,5.71891,5.71726,5.71866,12000000.0
2007-02-02 15:02:00,5.71846,5.71907,5.71772,5.71835,7000000.0
2007-02-02 15:03:00,5.71754,5.71922,5.71754,5.71824,18000000.0
2007-02-02 15:04:00,5.71714,5.71929,5.71714,5.71761,21000000.0
2007-02-02 15:05:00,5.7179,5.71944,5.71785,5.71815,13000000.0
2007-02-02 15:06:00,5.71808,5.71987,5.71744,5.71744,14000000.0
2007-02-02 15:07:00,5.71802,5.71927,5.71802,5.71815,22000000.0
2007-02-02 15:08:00,5.71938,5.71967,5.71856,5.71918,10000000.0
2007-02-02 15:09:00,5.71947,5.71947,5.718,5.718,9000000.0
2007-02-02 15:10:00,5.71915,5.71915,5.71798,5.7182,14000000.0
2007-02-02 15:11:00,5.71789,5.71908,5.71738,5.71794,12000000.0
2007-02-02 15:12:00,5.71945,5.71945,5.71722,5.7188,13000000.0
2007-02-02 15:13:00,5.71883,5.71883,5.71751,5.71804,12000000.0
2007-02-02 15:14:00,5.71859,5.71943,5.71788,5.71885,10000000.0
2007-02-02 15:15:00,5.71918,5.71969,5.71798,5.71898,16000000.0
2007-02-02 15:16:00,5.71867,5.71944,5.71759,5.71844,15000000.0
2007-02-02 15:17:00,5.71918,5.71934,5.71786,5.71934,14000000.0
2007-02-02 15:18:00,5.71955,5.71975,5.71817,5.71872,12000000.0
2007-02-02 15:19:00,5.71877,5.71947,5.71821,5.71916,11000000.0
2007-02-02 15:20:00,5.71957,5.72017,5.71863,5.72009,14000000.0
2007-02-02 15:21:00,5.71997,5.72049,5.71903,5.71972,14000000.0
2007-02-02 15:22:00,5.71984,5.72062,5.71925,5.72011,10000000.0
2007-02-02 15:23:00,5.72048,5.72067,5.71844,5.71844,11000000.0
2007-02-02 15:24:00,5.71869,5.72042,5.71842,5.72042,10000000.0
2007-02-02 15:25:00,5.72047,5.72072,5.71878,5.71878,16000000.0
2007-02-02 15:26:00,5.71978,5.72083,5.71871,5.72066,15000000.0
2007-02-02 15:27:00,5.7208,5.72096,5.71938,5.72015,10000000.0
2007-02-02 15:28:00,5.71937,5.72009,5.71807,5.71807,11000000.0
2007-02-02 15:29:00,5.71691,5.71756,5.7101,5.71333,19000000.0
2007-02-02 15:30:00,5.71237,5.71237,5.70373,5.70435,10000000.0
2007-02-02 15:31:00,5.7055,5.71055,5.7055,5.71055,14000000.0
2007-02-02 15:32:00,5.71121,5.71229,5.70896,5.70905,12000000.0
2007-02-02 15:33:00,5.70905,5.70999,5.70673,5.70778,20000000.0
2007-02-02 15:34:00,5.70729,5.70917,5.70589,5.70755,12000000.0
2007-02-02 15:35:00,5.70466,5.70716,5.70366,5.70426,12000000.0
2007-02-02 15:36:00,5.70408,5.70496,5.70182,5.70235,10000000.0
2007-02-02 15:37:00,5.70205,5.70542,5.70146,5.70542,10000000.0
2007-02-02 15:38:00,5.70508,5.70768,5.70508,5.70692,13000000.0
2007-02-02 15:39:00,5.70776,5.70869,5.70632,5.70778,7000000.0
2007-02-02 15:40:00,5.70804,5.70804,5.70576,5.70753,10000000.0
2007-02-02 15:41:00,5.70578,5.70711,5.70513,5.70606,9000000.0
2007-02-02 15:42:00,5.7061,5.70717,5.70444,5.70657,13000000.0
2007-02-02 15:43:00,5.71005,5.71267,5.70908,5.71102,16000000.0
2007-02-02 15:44:00,5.71007,5.71125,5.70813,5.71113,14000000.0
2007-02-02 15:45:00,5.71064,5.71064,5.70833,5.7101,15000000.0
2007-02-02 15:46:00,5.71025,5.71039,5.70886,5.70953,13000000.0
2007-02-02 15:47:00,5.7097,5.71009,5.7089,5.70989,9000000.0
2007-02-02 15:48:00,5.70917,5.70934,5.70659,5.70752,21000000.0
2007-02-02 15:49:00,5.70789,5.71082,5.70738,5.71054,23000000.0
2007-02-02 15:50:00,5.71042,5.71042,5.7078,5.71019,12000000.0
2007-02-02 15:51:00,5.71014,5.71104,5.7086,5.71079,19000000.0
2007-02-02 15:52:00,5.71068,5.7111,5.70907,5.71005,15000000.0
2007-02-02 15:53:00,5.70998,5.71055,5.70843,5.70991,14000000.0
2007-02-02 15:54:00,5.71,5.71033,5.70817,5.70964,15000000.0
2007-02-02 15:55:00,5.70967,5.7101,5.70836,5.70933,12000000.0
2007-02-02 15:56:00,5.70856,5.70886,5.7067,5.70789,18000000.0
2007-02-02 15:57:00,5.70702,5.70962,5.70645,5.70873,10000000.0
2007-02-02 15:58:00,5.70979,5.71095,5.70933,5.71095,22000000.0
2007-02-02 15:59:00,5.71062,5.71062,5.70924,5.7102,12000000.0
2007-02-02 16:00:00,5.7116,5.7149,5.7112,5.7149,12000000.0
2007-02-02 16:01:00,5.71587,5.718,5.7151,5.718,12000000.0
2007-02-02 16:02:00,5.72032,5.72392,5.71953,5.72392,13000000.0
2007-02-02 16:03:00,5.72522,5.72833,5.72488,5.72706,13000000.0
2007-02-02 16:04:00,5.7269,5.72721,5.72487,5.72487,11000000.0
2007-02-02 16:05:00,5.7245,5.72464,5.72231,5.72357,9000000.0
2007-02-02 16:06:00,5.72293,5.72388,5.72086,5.72388,14000000.0
2007-02-02 16:07:00,5.72412,5.72534,5.72326,5.72368,15000000.0
2007-02-02 16:08:00,5.72427,5.72515,5.72319,5.72481,15000000.0
2007-02-02 16:09:00,5.72456,5.72621,5.72359,5.72616,17000000.0
2007-02-02 16:10:00,5.72634,5.72815,5.72567,5.72769,14000000.0
2007-02-02 16:11:00,5.72916,5.73014,5.72688,5.72887,9000000.0
2007-02-02 16:12:00,5.73059,5.73076,5.72805,5.7288,15000000.0
2007-02-02 16:13:00,5.7296,5.73013,5.72837,5.72925,14000000.0
2007-02-02 16:14:00,5.72902,5.72964,5.72781,5.72792,12000000.0
2007-02-02 16:15:00,5.73024,5.73352,5.73024,5.73235,14000000.0
2007-02-02 16:16:00,5.7317,5.73364,5.73055,5.73342,13000000.0
2007-02-02 16:17:00,5.73092,5.73182,5.72792,5.73012,18000000.0
2007-02-02 16:18:00,5.73002,5.73095,5.72945,5.73018,13000000.0
2007-02-02 16:19:00,5.73134,5.73314,5.73073,5.73314,8000000.0
2007-02-02 16:20:00,5.73279,5.73316,5.73026,5.73273,13000000.0
2007-02-02 16:21:00,5.73338,5.73402,5.7318,5.73402,12000000.0
2007-02-02 16:22:00,5.73418,5.73473,5.73348,5.7335,11000000.0
2007-02-02 16:23:00,5.73421,5.73851,5.73348,5.73781,14000000.0
2007-02-02 16:24:00,5.73787,5.73887,5.73609,5.73859,15000000.0
2007-02-02 16:25:00,5.73828,5.7384,5.73666,5.73667,11000000.0
2007-02-02 16:26:00,5.73539,5.73713,5.73457,5.73527,8000000.0
2007-02-02 16:27:00,5.73474,5.73508,5.73262,5.7328,10000000.0
2007-02-02 16:28:00,5.73242,5.73569,5.73242,5.73569,15000000.0
2007-02-02 16:29:00,5.7332,5.73496,5.7329,5.73378,7000000.0
2007-02-02 16:30:00,5.73622,5.73775,5.73544,5.73775,16000000.0
2007-02-02 16:31:00,5.73782,5.73782,5.73544,5.73688,14000000.0
2007-02-02 16:32:00,5.73704,5.73704,5.73485,5.73559,7000000.0
2007-02-02 16:33:00,5.73466,5.73584,5.73448,5.73574,8000000.0
2007-02-02 16:34:00,5.73598,5.73606,5.73338,5.73527,8000000.0
2007-02-02 16:35:00,5.73496,5.73524,5.734,5.73471,9000000.0
2007-02-02 16:36:00,5.73372,5.73456,5.73292,5.7344,13000000.0
2007-02-02 16:37:00,5.73441,5.73596,5.73434,5.73584,18000000.0
2007-02-02 16:38:00,5.73566,5.7363,5.73408,5.73494,18000000.0
2007-02-02 16:39:00,5.73563,5.73684,5.73423,5.73666,20000000.0
2007-02-02 16:40:00,5.73685,5.73717,5.73587,5.73674,13000000.0
2007-02-02 16:41:00,5.73778,5.73817,5.73602,5.73817,20000000.0
2007-02-02 16:42:00,5.73814,5.73867,5.73668,5.73788,18000000.0
2007-02-02 16:43:00,5.73898,5.73898,5.73706,5.73889,15000000.0
2007-02-02 16:44:00,5.73804,5.73804,5.73444,5.73634,20000000.0
2007-02-02 16:45:00,5.73748,5.73767,5.73592,5.7365,13000000.0
2007-02-02 16:46:00,5.73756,5.73773,5.73545,5.73545,15000000.0
2007-02-02 16:47:00,5.73631,5.7367,5.73526,5.73526,8000000.0
2007-02-02 16:48:00,5.73574,5.73681,5.73508,5.73515,11000000.0
2007-02-02 16:49:00,5.73426,5.73463,5.73272,5.7339,12000000.0
2007-02-02 16:50:00,5.73498,5.73616,5.73403,5.73513,15000000.0
2007-02-02 16:51:00,5.73607,5.73716,5.73484,5.73625,18000000.0
2007-02-02 16:52:00,5.73673,5.73673,5.73471,5.73659,14000000.0
2007-02-02 16:53:00,5.73571,5.73606,5.73515,5.73547,8000000.0
2007-02-02 16:54:00,5.73669,5.73669,5.73507,5.73611,11000000.0
2007-02-02 16:55:00,5.73606,5.73606,5.73425,5.73544,12000000.0
2007-02-02 16:56:00,5.73471,5.73609,5.73471,5.73481,10000000.0
2007-02-02 16:57:00,5.7355,5.73678,5.73478,5.73678,8000000.0
2007-02-02 16:58:00,5.73599,5.7362,5.73467,5.7353,9000000.0
2007-02-02 16:59:00,5.7348,5.73608,5.73421,5.73562,13000000.0
2007-02-02 17:00:00,5.73714,5.73762,5.73624,5.73697,11000000.0
2007-02-02 17:01:00,5.73728,5.74095,5.73647,5.74095,12000000.0
2007-02-02 17:02:00,5.73937,5.74335,5.73937,5.74203,10000000.0
2007-02-02 17:03:00,5.74225,5.74307,5.73964,5.74042,16000000.0
2007-02-02 17:04:00,5.73971,5.74093,5.73923,5.74088,13000000.0
2007-02-02 17:05:00,5.74052,5.74154,5.73988,5.74114,16000000.0
2007-02-02 17:06:00,5.74071,5.74139,5.73931,5.74094,12000000.0
2007-02-02 17:07:00,5.74011,5.7407,5.73949,5.74067,8000000.0
2007-02-02 17:08:00,5.74118,5.74118,5.73952,5.7406,21000000.0
2007-02-02 17:09:00,5.74102,5.74154,5.73957,5.74104,16000000.0
2007-02-02 17:10:00,5.74062,5.74106,5.73944,5.73975,11000000.0
2007-02-02 17:11:00,5.73994,5.74017,5.73827,5.73993,11000000.0
2007-02-02 17:12:00,5.73913,5.73977,5.73808,5.73901,9000000.0
2007-02-02 17:13:00,5.73873,5.74066,5.73867,5.74042,9000000.0
2007-02-02 17:14:00,5.73865,5.74065,5.73847,5.73922,17000000.0
2007-02-02 17:15:00,5.73857,5.74087,5.73857,5.74087,11000000.0
2007-02-02 17:16:00,5.74045,5.74137,5.73967,5.74077,15000000.0
2007-02-02 17:17:00,5.74153,5.74213,5.7402,5.74151,13000000.0
2007-02-02 17:18:00,5.74103,5.74151,5.73989,5.74105,15000000.0
2007-02-02 17:19:00,5.7414,5.74149,5.73933,5.7413,17000000.0
2007-02-02 17:20:00,5.74108,5.74144,5.73925,5.74036,12000000.0
2007-02-02 17:21:00,5.73962,5.74129,5.73944,5.74129,7000000.0
2007-02-02 17:22:00,5.74022,5.74089,5.73906,5.73999,14000000.0
2007-02-02 17:23:00,5.74064,5.74099,5.7391,5.73997,13000000.0
2007-02-02 17:24:00,5.74121,5.74121,5.73975,5.74097,9000000.0
2007-02-02 17:25:00,5.74116,5.7427,5.7409,5.7421,11000000.0
2007-02-02 17:26:00,5.74146,5.74214,5.74041,5.7413,16000000.0
2007-02-02 17:27:00,5.74251,5.74251,5.74072,5.74072,9000000.0
2007-02-02 17:28:00,5.74076,5.74238,5.74046,5.74238,15000000.0
2007-02-02 17:29:00,5.7414,5.74162,5.73967,5.73967,11000000.0
2007-02-02 17:30:00,5.74002,5.74026,5.73756,5.73859,19000000.0
2007-02-02 17:31:00,5.73975,5.74011,5.73864,5.73916,11000000.0
2007-02-02 17:32:00,5.73978,5.73978,5.73852,5.739,9000000.0
2007-02-02 17:33:00,5.739,5.7391,5.7369,5.7391,10000000.0
2007-02-02 17:34:00,5.73843,5.73881,5.73771,5.73853,14000000.0
2007-02-02 17:35:00,5.73806,5.73866,5.73721,5.73856,13000000.0
2007-02-02 17:36:00,5.73832,5.73868,5.73724,5.73848,11000000.0
2007-02-02 17:37:00,5.73911,5.73922,5.73747,5.73837,15000000.0
2007-02-02 17:38:00,5.73831,5.73831,5.73657,5.73693,17000000.0
2007-02-02 17:39:00,5.7364,5.73785,5.73633,5.73747,8000000.0
2007-02-02 17:40:00,5.73835,5.73835,5.73684,5.73808,12000000.0
2007-02-02 17:41:00,5.73845,5.73845,5.73625,5.73797,21000000.0
2007-02-02 17:42:00,5.73757,5.73774,5.73618,5.73757,13000000.0
2007-02-02 17:43:00,5.73637,5.73667,5.73543,5.73667,11000000.0
2007-02-02 17:44:00,5.73694,5.73707,5.73583,5.73694,19000000.0
2007-02-02 17:45:00,5.7364,5.73814,5.7364,5.73814,10000000.0
2007-02-02 17:46:00,5.73893,5.73893,5.73743,5.73743,13000000.0
2007-02-02 17:47:00,5.73728,5.73871,5.73715,5.7386,9000000.0
2007-02-02 17:48:00,5.73803,5.73873,5.73684,5.73786,14000000.0
2007-02-02 17:49:00,5.73782,5.73834,5.73676,5.73802,14000000.0
2007-02-02 17:50:00,5.73817,5.73817,5.73662,5.73729,17000000.0
2007-02-02 17:51:00,5.73785,5.73785,5.7364,5.73785,13000000.0
2007-02-02 17:52:00,5.73712,5.73813,5.73582,5.73717,24000000.0
2007-02-02 17:53:00,5.73664,5.73854,5.73635,5.73824,16000000.0
2007-02-02 17:54:00,5.7389,5.73971,5.73786,5.73939,16000000.0
2007-02-02 17:55:00,5.73942,5.73958,5.73844,5.73955,13000000.0
2007-02-02 17:56:00,5.73849,5.73982,5.73849,5.7394,15000000.0
2007-02-02 17:57:00,5.73946,5.74016,5.73871,5.74016,10000000.0
2007-02-02 17:58:00,5.73883,5.74013,5.73849,5.74007,15000000.0
2007-02-02 17:59:00,5.73933,5.74044,5.73916,5.73916,13000000.0
2007-02-02 18:00:00,5.73879,5.73929,5.73858,5.73926,7000000.0
2007-02-02 18:01:00,5.73984,5.74007,5.73835,5.73996,18000000.0
2007-02-02 18:02:00,5.74032,5.74032,5.73853,5.73984,17000000.0
2007-02-02 18:03:00,5.74041,5.74041,5.73898,5.73957,16000000.0
2007-02-02 18:04:00,5.74061,5.74061,5.7392,5.74002,14000000.0
2007-02-02 18:05:00,5.74079,5.74088,5.73959,5.73983,13000000.0
2007-02-02 18:06:00,5.73923,5.73992,5.73812,5.73978,18000000.0
2007-02-02 18:07:00,5.73938,5.7402,5.73813,5.73824,12000000.0
2007-02-02 18:08:00,5.73956,5.74077,5.73866,5.74077,18000000.0
2007-02-02 18:09:00,5.74061,5.74096,5.73988,5.74004,12000000.0
2007-02-02 18:10:00,5.74105,5.74189,5.73971,5.73987,13000000.0
2007-02-02 18:11:00,5.74063,5.7413,5.73975,5.7413,10000000.0
2007-02-02 18:12:00,5.74052,5.74101,5.73977,5.74095,11000000.0
2007-02-02 18:13:00,5.74116,5.74131,5.73951,5.7402,14000000.0
2007-02-02 18:14:00,5.74006,5.74111,5.7398,5.74111,10000000.0
2007-02-02 18:15:00,5.7399,5.74011,5.73843,5.73843,10000000.0
2007-02-02 18:16:00,5.73981,5.73989,5.7383,5.7383,9000000.0
2007-02-02 18:17:00,5.73868,5.74024,5.73868,5.73928,18000000.0
2007-02-02 18:18:00,5.73943,5.74009,5.73821,5.73821,14000000.0
2007-02-02 18:19:00,5.73808,5.73867,5.73771,5.73771,10000000.0
2007-02-02 18:20:00,5.73782,5.73946,5.73782,5.73898,15000000.0
2007-02-02 18:21:00,5.73806,5.73955,5.73802,5.73908,18000000.0
2007-02-02 18:22:00,5.74016,5.74016,5.7383,5.73924,14000000.0
2007-02-02 18:23:00,5.74019,5.74141,5.74019,5.74141,7000000.0
2007-02-02 18:24:00,5.73985,5.74143,5.73968,5.74143,9000000.0
2007-02-02 18:25:00,5.74136,5.74138,5.74002,5.74097,13000000.0
2007-02-02 18:26:00,5.73985,5.7408,5.73968,5.74007,16000000.0
2007-02-02 18:27:00,5.73992,5.74079,5.73927,5.74046,14000000.0
2007-02-02 18:28:00,5.74106,5.74184,5.73959,5.74121,13000000.0
2007-02-02 18:29:00,5.73993,5.74119,5.73988,5.74074,11000000.0
2007-02-02 18:30:00,5.74134,5.74142,5.73953,5.74077,16000000.0
2007-02-02 18:31:00,5.74052,5.74052,5.73873,5.73956,12000000.0
2007-02-02 18:32:00,5.74019,5.74019,5.73853,5.73908,11000000.0
2007-02-02 18:33:00,5.73854,5.73964,5.73791,5.73895,13000000.0
2007-02-02 18:34:00,5.73842,5.73842,5.73729,5.73809,13000000.0
2007-02-02 18:35:00,5.73823,5.73923,5.73773,5.73871,18000000.0
2007-02-02 18:36:00,5.73906,5.73969,5.73794,5.73804,18000000.0
2007-02-02 18:37:00,5.73846,5.73971,5.73815,5.73971,18000000.0
2007-02-02 18:38:00,5.73913,5.73913,5.73802,5.73836,11000000.0
2007-02-02 18:39:00,5.73905,5.73905,5.73796,5.73802,11000000.0
2007-02-02 18:40:00,5.7373,5.73921,5.73718,5.73876,14000000.0
2007-02-02 18:41:00,5.73901,5.73973,5.73804,5.73947,16000000.0
2007-02-02 18:42:00,5.74004,5.74063,5.73853,5.74008,14000000.0
2007-02-02 18:43:00,5.74067,5.74238,5.74031,5.74238,10000000.0
2007-02-02 18:44:00,5.74167,5.74311,5.74167,5.74247,13000000.0
2007-02-02 18:45:00,5.74212,5.74212,5.74071,5.741,13000000.0
2007-02-02 18:46:00,5.74296,5.74349,5.7415,5.74205,12000000.0
2007-02-02 18:47:00,5.74324,5.74324,5.74198,5.7422,14000000.0
2007-02-02 18:48:00,5.74255,5.7436,5.7414,5.74351,15000000.0
2007-02-02 18:49:00,5.74324,5.74385,5.74221,5.74385,12000000.0
2007-02-02 18:50:00,5.74367,5.74394,5.74282,5.74364,9000000.0
2007-02-02 18:51:00,5.74459,5.74615,5.74459,5.74615,17000000.0
2007-02-02 18:52:00,5.74631,5.74652,5.74458,5.74562,9000000.0
2007-02-02 18:53:00,5.74513,5.74526,5.74416,5.74506,14000000.0
2007-02-02 18:54:00,5.74545,5.74545,5.74385,5.74523,14000000.0
2007-02-02 18:55:00,5.74461,5.74499,5.74405,5.74433,10000000.0
2007-02-02 18:56:00,5.74436,5.74596,5.74379,5.74491,16000000.0
2007-02-02 18:57:00,5.746,5.7464,5.7448,5.74636,17000000.0
2007-02-02 18:58:00,5.74627,5.74673,5.74567,5.7462,14000000.0
2007-02-02 18:59:00,5.74587,5.74656,5.745,5.74613,14000000.0
2007-02-02 19:00:00,5.74473,5.74621,5.74431,5.74568,15000000.0
2007-02-02 19:01:00,5.74462,5.74573,5.74389,5.74426,15000000.0
2007-02-02 19:02:00,5.74393,5.74545,5.74393,5.74509,14000000.0
2007-02-02 19:03:00,5.74483,5.74557,5.74391,5.74507,14000000.0
2007-02-02 19:04:00,5.74535,5.74535,5.74388,5.74518,12000000.0
2007-02-02 19:05:00,5.74518,5.74518,5.7432,5.74406,15000000.0
2007-02-02 19:06:00,5.74402,5.74431,5.74258,5.74258,16000000.0
2007-02-02 19:07:00,5.74332,5.74368,5.74246,5.7428,20000000.0
2007-02-02 19:08:00,5.74369,5.74369,5.74196,5.74196,8000000.0
2007-02-02 19:09:00,5.74189,5.74323,5.74143,5.74319,17000000.0
2007-02-02 19:10:00,5.74226,5.74277,5.74162,5.74162,9000000.0
2007-02-02 19:11:00,5.74319,5.74358,5.74163,5.74282,16000000.0
2007-02-02 19:12:00,5.7428,5.74396,5.74253,5.74348,13000000.0
2007-02-02 19:13:00,5.7436,5.7436,5.74257,5.74342,10000000.0
2007-02-02 19:14:00,5.74333,5.74399,5.74232,5.74399,20000000.0
2007-02-02 19:15:00,5.74251,5.74415,5.74251,5.74415,12000000.0
2007-02-02 19:16:00,5.74389,5.74395,5.74251,5.74251,8000000.0
2007-02-02 19:17:00,5.74234,5.74378,5.74224,5.74276,18000000.0
2007-02-02 19:18:00,5.7434,5.74387,5.74262,5.74344,11000000.0
2007-02-02 19:19:00,5.7429,5.74364,5.74187,5.74244,12000000.0
2007-02-02 19:20:00,5.74228,5.74308,5.74104,5.74287,14000000.0
2007-02-02 19:21:00,5.74133,5.7428,5.741,5.741,13000000.0
2007-02-02 19:22:00,5.74239,5.74275,5.74134,5.74178,12000000.0
2007-02-02 19:23:00,5.74213,5.74265,5.74106,5.74198,14000000.0
2007-02-02 19:24:00,5.74222,5.74262,5.74126,5.74262,19000000.0
2007-02-02 19:25:00,5.74285,5.74313,5.74192,5.74311,8000000.0
2007-02-02 19:26:00,5.74351,5.7437,5.7422,5.74326,7000000.0
2007-02-02 19:27:00,5.7423,5.74419,5.7423,5.74299,20000000.0
2007-02-02 19:28:00,5.7435,5.74395,5.74297,5.74344,17000000.0
2007-02-02 19:29:00,5.74316,5.74482,5.74253,5.74414,10000000.0
2007-02-02 19:30:00,5.74228,5.74313,5.74188,5.74313,15000000.0
2007-02-02 19:31:00,5.74331,5.74369,5.74269,5.74364,11000000.0
2007-02-02 19:32:00,5.7439,5.7439,5.74241,5.74247,9000000.0
2007-02-02 19:33:00,5.74166,5.74324,5.74166,5.74285,14000000.0
2007-02-02 19:34:00,5.7426,5.74338,5.742,5.74235,17000000.0
2007-02-02 19:35:00,5.74378,5.74378,5.74271,5.74271,8000000.0
2007-02-02 19:36:00,5.74253,5.74319,5.74191,5.74265,15000000.0
2007-02-02 19:37:00,5.74328,5.74345,5.74242,5.74345,8000000.0
2007-02-02 19:38:00,5.74311,5.74426,5.74265,5.74385,15000000.0
2007-02-02 19:39:00,5.74409,5.74443,5.74304,5.74429,17000000.0
2007-02-02 19:40:00,5.74411,5.74485,5.74316,5.74366,16000000.0
2007-02-02 19:41:00,5.74491,5.74516,5.74413,5.74432,11000000.0
2007-02-02 19:42:00,5.74475,5.74519,5.74368,5.74502,15000000.0
2007-02-02 19:43:00,5.7457,5.74575,5.7446,5.74481,14000000.0
2007-02-02 19:44:00,5.74443,5.74562,5.74367,5.74562,14000000.0
2007-02-02 19:45:00,5.74539,5.74539,5.7439,5.74532,15000000.0
2007-02-02 19:46:00,5.7446,5.74652,5.7446,5.74494,15000000.0
2007-02-02 19:47:00,5.74583,5.74691,5.74533,5.74691,16000000.0
2007-02-02 19:48:00,5.746,5.74644,5.74537,5.74636,16000000.0
2007-02-02 19:49:00,5.74579,5.7458,5.74512,5.74517,8000000.0
2007-02-02 19:50:00,5.74517,5.74584,5.74499,5.74499,9000000.0
2007-02-02 19:51:00,5.74505,5.74657,5.74505,5.74613,19000000.0
2007-02-02 19:52:00,5.74681,5.74703,5.74572,5.74627,11000000.0
2007-02-02 19:53:00,5.74656,5.74712,5.74588,5.74623,14000000.0
2007-02-02 19:54:00,5.74608,5.74725,5.74595,5.74652,18000000.0
2007-02-02 19:55:00,5.74672,5.74744,5.74644,5.74644,13000000.0
2007-02-02 19:56:00,5.74756,5.74912,5.74756,5.7487,10000000.0
2007-02-02 19:57:00,5.74907,5.74914,5.74752,5.74752,16000000.0
2007-02-02 19:58:00,5.74762,5.7491,5.74762,5.74878,15000000.0
2007-02-02 19:59:00,5.74831,5.74925,5.74758,5.74758,14000000.0
2007-02-02 20:00:00,5.74749,5.74956,5.74739,5.74956,11000000.0
2007-02-02 20:01:00,5.74915,5.74988,5.74802,5.74924,24000000.0
2007-02-02 20:02:00,5.74885,5.74894,5.74774,5.74893,11000000.0
2007-02-02 20:03:00,5.74828,5.74907,5.74823,5.7483,11000000.0
2007-02-02 20:04:00,5.74796,5.74799,5.74726,5.74726,10000000.0
2007-02-02 20:05:00,5.74748,5.74893,5.74694,5.74837,17000000.0
2007-02-02 20:06:00,5.74861,5.7487,5.74717,5.74768,10000000.0
2007-02-02 20:07:00,5.74842,5.74883,5.74696,5.74804,14000000.0
2007-02-02 20:08:00,5.74768,5.74885,5.74751,5.74804,13000000.0
2007-02-02 20:09:00,5.74811,5.74854,5.74702,5.74702,11000000.0
2007-02-02 20:10:00,5.74806,5.74812,5.74659,5.74789,11000000.0
2007-02-02 20:11:00,5.74722,5.74826,5.74705,5.74754,9000000.0
2007-02-02 20:12:00,5.74784,5.74904,5.7472,5.74904,16000000.0
2007-02-02 20:13:00,5.74813,5.74822,5.74734,5.74754,11000000.0
2007-02-02 20:14:00,5.74807,5.7483,5.74695,5.74756,19000000.0
2007-02-02 20:15:00,5.74751,5.74825,5.74669,5.74751,13000000.0
2007-02-02 20:16:00,5.74771,5.74812,5.74704,5.74794,15000000.0
2007-02-02 20:17:00,5.7478,5.74875,5.74765,5.74842,8000000.0
2007-02-02 20:18:00,5.74958,5.74958,5.74771,5.74843,14000000.0
2007-02-02 20:19:00,5.74795,5.74896,5.74731,5.74789,14000000.0
2007-02-02 20:20:00,5.74806,5.74916,5.74712,5.74891,12000000.0
2007-02-02 20:21:00,5.74937,5.74937,5.74805,5.74859,9000000.0
2007-02-02 20:22:00,5.74918,5.74969,5.74765,5.74832,17000000.0
2007-02-02 20:23:00,5.74898,5.74924,5.74805,5.74864,11000000.0
2007-02-02 20:24:00,5.74875,5.74948,5.74767,5.74948,16000000.0
2007-02-02 20:25:00,5.74934,5.74949,5.74806,5.74806,11000000.0
2007-02-02 20:26:00,5.74825,5.74898,5.74824,5.74824,8000000.0
2007-02-02 20:27:00,5.7485,5.7492,5.74768,5.74768,13000000.0
2007-02-02 20:28:00,5.74749,5.74874,5.74749,5.74845,15000000.0
2007-02-02 20:29:00,5.74728,5.7486,5.74728,5.7484,16000000.0
2007-02-02 20:30:00,5.74837,5.7488,5.74769,5.74773,8000000.0
2007-02-02 20:31:00,5.7483,5.74864,5.74752,5.74763,18000000.0
2007-02-02 20:32:00,5.74831,5.749,5.7476,5.74775,7000000.0
2007-02-02 20:33:00,5.74823,5.74904,5.74729,5.74833,13000000.0
2007-02-02 20:34:00,5.74808,5.74909,5.74758,5.74896,13000000.0
2007-02-02 20:35:00,5.74827,5.74931,5.74781,5.74794,9000000.0
2007-02-02 20:36:00,5.74866,5.74953,5.74768,5.74935,17000000.0
2007-02-02 20:37:00,5.74942,5.74942,5.74765,5.74822,14000000.0
2007-02-02 20:38:00,5.74819,5.74863,5.74721,5.74721,16000000.0
2007-02-02 20:39:00,5.74727,5.74894,5.74717,5.74894,14000000.0
2007-02-02 20:40:00,5.74897,5.74911,5.74793,5.74793,17000000.0
2007-02-02 20:41:00,5.7477,5.74846,5.74768,5.74783,16000000.0
2007-02-02 20:42:00,5.74741,5.74793,5.74715,5.74759,22000000.0
2007-02-02 20:43:00,5.74798,5.74922,5.74792,5.74922,18000000.0
2007-02-02 20:44:00,5.74868,5.749,5.74765,5.74883,16000000.0
2007-02-02 20:45:00,5.74732,5.74851,5.74732,5.74737,8000000.0
2007-02-02 20:46:00,5.74788,5.74851,5.74748,5.74771,19000000.0
2007-02-02 20:47:00,5.74756,5.74798,5.74563,5.74733,12000000.0
2007-02-02 20:48:00,5.74736,5.74739,5.74652,5.74684,9000000.0
2007-02-02 20:49:00,5.74591,5.74637,5.74578,5.74626,19000000.0
2007-02-02 20:50:00,5.74749,5.74749,5.74607,5.74658,15000000.0
2007-02-02 20:51:00,5.74647,5.74706,5.74647,5.74678,9000000.0
2007-02-02 20:52:00,5.74646,5.74684,5.74599,5.74609,11000000.0
2007-02-02 20:53:00,5.74659,5.74717,5.74601,5.74636,15000000.0
2007-02-02 20:54:00,5.74617,5.74782,5.74601,5.74735,12000000.0
2007-02-02 20:55:00,5.74665,5.74677,5.74596,5.74596,18000000.0
2007-02-02 20:56:00,5.74739,5.74803,5.74643,5.74705,12000000.0
2007-02-02 20:57:00,5.74765,5.74797,5.747,5.74737,13000000.0
2007-02-02 20:58:00,5.74756,5.74781,5.74649,5.74781,11000000.0
2007-02-02 20:59:00,5.74775,5.74775,5.74604,5.74604,11000000.0
2007-02-02 21:00:00,5.74616,5.74754,5.74616,5.74698,17000000.0
2007-02-02 21:01:00,5.74715,5.74766,5.74669,5.74766,10000000.0
2007-02-02 21:02:00,5.74756,5.74833,5.74721,5.74736,8000000.0
2007-02-02 21:03:00,5.74701,5.74771,5.74663,5.74771,19000000.0
2007-02-02 21:04:00,5.74732,5.74752,5.74646,5.74646,18000000.0
2007-02-02 21:05:00,5.74687,5.74846,5.74687,5.74728,14000000.0
2007-02-02 21:06:00,5.74725,5.74764,5.74688,5.74764,12000000.0
2007-02-02 21:07:00,5.74747,5.74765,5.74649,5.74765,10000000.0
2007-02-02 21:08:00,5.74785,5.74792,5.74676,5.74689,14000000.0
2007-02-02 21:09:00,5.74649,5.7475,5.74603,5.74603,16000000.0
2007-02-02 21:10:00,5.74561,5.74704,5.74561,5.74704,15000000.0
2007-02-02 21:11:00,5.7474,5.74745,5.74556,5.74676,13000000.0
2007-02-02 21:12:00,5.74646,5.74732,5.74615,5.747,10000000.0
2007-02-02 21:13:00,5.74657,5.74657,5.74506,5.74627,14000000.0
2007-02-02 21:14:00,5.74584,5.74671,5.74478,5.74478,10000000.0
2007-02-02 21:15:00,5.74502,5.74586,5.74417,5.7449,15000000.0
2007-02-02 21:16:00,5.74547,5.74553,5.74473,5.74497,11000000.0
2007-02-02 21:17:00,5.74485,5.74494,5.74389,5.74412,13000000.0
2007-02-02 21:18:00,5.74373,5.74513,5.74373,5.74386,17000000.0
2007-02-02 21:19:00,5.74389,5.74449,5.74365,5.74395,12000000.0
2007-02-02 21:20:00,5.74471,5.74517,5.7437,5.7437,14000000.0
2007-02-02 21:21:00,5.7437,5.74475,5.7437,5.7438,11000000.0
2007-02-02 21:22:00,5.74388,5.74438,5.74381,5.74415,9000000.0
2007-02-02 21:23:00,5.74461,5.74513,5.74343,5.74343,7000000.0
2007-02-02 21:24:00,5.74255,5.74433,5.74255,5.74403,11000000.0
2007-02-02 21:25:00,5.74427,5.74457,5.74357,5.74365,7000000.0
2007-02-02 21:26:00,5.74395,5.74539,5.7439,5.74472,13000000.0
2007-02-02 21:27:00,5.7447,5.7456,5.74398,5.7456,11000000.0
2007-02-02 21:28:00,5.74535,5.74553,5.74399,5.7446,15000000.0
2007-02-02 21:29:00,5.74475,5.74592,5.74437,5.74509,12000000.0
2007-02-02 21:30:00,5.74458,5.74552,5.7443,5.74552,10000000.0
2007-02-02 21:31:00,5.7451,5.74589,5.7447,5.7447,10000000.0
2007-02-02 21:32:00,5.74536,5.74704,5.74475,5.7458,12000000.0
2007-02-02 21:33:00,5.74482,5.74509,5.74356,5.74467,19000000.0
2007-02-02 21:34:00,5.74488,5.74501,5.74357,5.74429,8000000.0
2007-02-02 21:35:00,5.74452,5.74512,5.74352,5.74468,20000000.0
2007-02-02 21:36:00,5.74418,5.7452,5.74345,5.7445,19000000.0
2007-02-02 21:37:00,5.74471,5.74474,5.74357,5.74388,19000000.0
2007-02-02 21:38:00,5.7452,5.7452,5.74333,5.74333,13000000.0
2007-02-02 21:39:00,5.74343,5.74426,5.74278,5.7433,17000000.0
2007-02-02 21:40:00,5.74361,5.74416,5.74285,5.74285,7000000.0
2007-02-02 21:41:00,5.74274,5.74375,5.74274,5.74367,11000000.0
2007-02-02 21:42:00,5.74386,5.74491,5.7434,5.74385,18000000.0
2007-02-02 21:43:00,5.74377,5.74458,5.74293,5.74334,13000000.0
2007-02-02 21:44:00,5.74314,5.74476,5.74305,5.74305,16000000.0
2007-02-02 21:45:00,5.7429,5.74433,5.7429,5.74367,11000000.0
2007-02-02 21:46:00,5.74309,5.74449,5.74245,5.74245,13000000.0
2007-02-02 21:47:00,5.74298,5.74354,5.74242,5.74285,13000000.0
2007-02-02 21:48:00,5.74326,5.74394,5.74279,5.74381,17000000.0
2007-02-02 21:49:00,5.74349,5.74373,5.74257,5.74344,8000000.0
2007-02-02 21:50:00,5.74292,5.7435,5.74222,5.74222,11000000.0
2007-02-02 21:51:00,5.74216,5.74383,5.74216,5.74383,13000000.0
2007-02-02 21:52:00,5.74255,5.74357,5.74228,5.74309,13000000.0
2007-02-02 21:53:00,5.74325,5.74401,5.74253,5.74401,14000000.0
2007-02-02 21:54:00,5.74415,5.74415,5.74218,5.74341,11000000.0
2007-02-02 21:55:00,5.74381,5.74402,5.74211,5.74372,17000000.0
2007-02-02 21:56:00,5.74348,5.7443,5.74217,5.74275,12000000.0
2007-02-02 21:57:00,5.74326,5.74337,5.7422,5.74236,16000000.0
2007-02-02 21:58:00,5.74282,5.74316,5.74218,5.74288,9000000.0
2007-02-02 21:59:00,5.74293,5.74406,5.74216,5.74243,18000000.0
2007-02-02 22:00:00,5.74344,5.74385,5.742,5.74324,13000000.0
2007-02-02 22:01:00,5.7434,5.7434,5.74247,5.74329,11000000.0
2007-02-02 22:02:00,5.7429,5.74376,5.74245,5.74259,17000000.0
2007-02-02 22:03:00,5.74263,5.74315,5.74229,5.74255,23000000.0
2007-02-02 22:04:00,5.74287,5.74373,5.74211,5.74211,15000000.0
2007-02-02 22:05:00,5.74214,5.74348,5.74214,5.74224,14000000.0
2007-02-02 22:06:00,5.74308,5.7443,5.74224,5.74332,15000000.0
2007-02-02 22:07:00,5.74298,5.74379,5.74278,5.74311,9000000.0
2007-02-02 22:08:00,5.74259,5.74375,5.74156,5.74316,18000000.0
2007-02-02 22:09:00,5.74451,5.74451,5.74226,5.74226,11000000.0
2007-02-02 22:10:00,5.74173,5.74203,5.74173,5.74201,7000000.0
2007-02-02 22:11:00,5.74209,5.74218,5.74195,5.74218,8000000.0
2007-02-02 22:12:00,5.74255,5.74387,5.74225,5.74277,16000000.0
2007-02-02 22:13:00,5.74257,5.74357,5.74145,5.74194,24000000.0
2007-02-02 22:14:00,5.74199,5.74199,5.74158,5.74164,9000000.0
2007-02-02 22:15:00,5.74167,5.74184,5.74153,5.74177,10000000.0
2007-02-02 22:16:00,5.74194,5.74305,5.74163,5.74203,13000000.0
2007-02-02 22:17:00,5.74191,5.74259,5.74131,5.74259,20000000.0
2007-02-02 22:18:00,5.742,5.74322,5.74156,5.74322,11000000.0
2007-02-02 22:19:00,5.74357,5.74357,5.74206,5.74206,15000000.0
2007-02-02 22:20:00,5.7431,5.74349,5.74166,5.74169,16000000.0
2007-02-02 22:21:00,5.74182,5.74284,5.74138,5.74266,12000000.0
2007-02-02 22:22:00,5.7428,5.7428,5.74098,5.74231,14000000.0
2007-02-02 22:23:00,5.74227,5.74266,5.7416,5.74262,11000000.0
2007-02-02 22:24:00,5.74276,5.74276,5.74126,5.74128,16000000.0
2007-02-02 22:25:00,5.7409,5.74317,5.7409,5.74238,14000000.0
2007-02-02 22:26:00,5.74202,5.74244,5.74156,5.74225,10000000.0
2007-02-02 22:27:00,5.74204,5.7429,5.7409,5.74142,14000000.0
2007-02-02 22:28:00,5.74185,5.74263,5.74151,5.74153,12000000.0
2007-02-02 22:29:00,5.74098,5.74199,5.74098,5.74107,13000000.0
2007-02-02 22:30:00,5.74045,5.74079,5.74045,5.74061,8000000.0
2007-02-02 22:31:00,5.74063,5.74079,5.74051,5.74072,11000000.0
2007-02-02 22:32:00,5.74062,5.74062,5.74022,5.74042,20000000.0
2007-02-02 22:33:00,5.74048,5.74194,5.74037,5.74194,11000000.0
2007-02-02 22:34:00,5.74175,5.74198,5.74172,5.74196,10000000.0
2007-02-02 22:35:00,5.74174,5.7426,5.741,5.74235,13000000.0
2007-02-02 22:36:00,5.74278,5.74278,5.74136,5.74216,9000000.0
2007-02-02 22:37:00,5.74185,5.74217,5.74089,5.74197,13000000.0
2007-02-02 22:38:00,5.74163,5.74163,5.74078,5.74099,9000000.0
2007-02-02 22:39:00,5.74115,5.74244,5.74105,5.74241,12000000.0
2007-02-02 22:40:00,5.74157,5.74176,5.74057,5.74077,9000000.0
2007-02-02 22:41:00,5.74082,5.74086,5.74048,5.74054,14000000.0
2007-02-02 22:42:00,5.74077,5.74206,5.74054,5.74054,13000000.0
2007-02-02 22:43:00,5.74196,5.74234,5.74116,5.74203,12000000.0
2007-02-02 22:44:00,5.74179,5.74223,5.74056,5.74056,15000000.0
2007-02-02 22:45:00,5.74055,5.74205,5.74037,5.74195,13000000.0
2007-02-02 22:46:00,5.74164,5.74244,5.74122,5.74134,14000000.0
2007-02-02 22:47:00,5.74308,5.74308,5.7414,5.74153,15000000.0
2007-02-02 22:48:00,5.74113,5.74113,5.74077,5.74077,13000000.0
2007-02-02 22:49:00,5.7412,5.74252,5.74117,5.74124,13000000.0
2007-02-02 22:50:00,5.74125,5.74258,5.74112,5.74129,15000000.0
2007-02-02 22:51:00,5.74112,5.74115,5.74068,5.74068,14000000.0
2007-02-02 22:52:00,5.7413,5.74242,5.74125,5.74125,9000000.0
2007-02-02 22:53:00,5.74151,5.74292,5.74151,5.74213,15000000.0
2007-02-02 22:54:00,5.74176,5.74176,5.74123,5.7414,17000000.0
2007-02-02 22:55:00,5.74297,5.74297,5.74141,5.74191,16000000.0
2007-02-02 22:56:00,5.7429,5.74357,5.74182,5.74224,13000000.0
2007-02-02 22:57:00,5.74297,5.74344,5.7417,5.7417,8000000.0
2007-02-02 22:58:00,5.74193,5.74342,5.74193,5.74301,8000000.0
2007-02-02 22:59:00,5.74279,5.74351,5.74235,5.74319,19000000.0
2007-02-02 23:00:00,5.743,5.74327,5.74223,5.7425,10000000.0
2007-02-02 23:01:00,5.74307,5.74374,5.74254,5.74355,7000000.0
2007-02-02 23:02:00,5.74337,5.74418,5.74261,5.74264,15000000.0
2007-02-02 23:03:00,5.74247,5.74406,5.74244,5.74343,17000000.0
2007-02-02 23:04:00,5.74386,5.74392,5.74223,5.74291,19000000.0
2007-02-02 23:05:00,5.74264,5.74264,5.742,5.7422,9000000.0
2007-02-02 23:06:00,5.74237,5.7439,5.74237,5.7439,12000000.0
2007-02-02 23:07:00,5.74298,5.74379,5.74232,5.74347,14000000.0
2007-02-02 23:08:00,5.74347,5.74381,5.74256,5.74308,16000000.0
2007-02-02 23:09:00,5.7431,5.74321,5.74161,5.74161,9000000.0
2007-02-02 23:10:00,5.7414,5.74247,5.7414,5.74201,12000000.0
2007-02-02 23:11:00,5.7419,5.74298,5.7419,5.74233,14000000.0
2007-02-02 23:12:00,5.74281,5.74327,5.74179,5.74192,7000000.0
2007-02-02 23:13:00,5.74175,5.74303,5.74175,5.74179,14000000.0
2007-02-02 23:14:00,5.7418,5.74316,5.74173,5.74215,19000000.0
2007-02-02 23:15:00,5.74308,5.74312,5.74168,5.74168,13000000.0
2007-02-02 23:16:00,5.74178,5.74241,5.74123,5.74224,15000000.0
2007-02-02 23:17:00,5.7425,5.74276,5.74155,5.74262,11000000.0
2007-02-02 23:18:00,5.74197,5.74376,5.74146,5.74266,12000000.0
2007-02-02 23:19:00,5.7429,5.7436,5.74274,5.74287,14000000.0
2007-02-02 23:20:00,5.74264,5.74317,5.74169,5.74197,19000000.0
2007-02-02 23:21:00,5.74186,5.74286,5.74177,5.74177,7000000.0
2007-02-02 23:22:00,5.7417,5.74263,5.74146,5.74225,15000000.0
2007-02-02 23:23:00,5.74241,5.74294,5.74185,5.74224,11000000.0
2007-02-02 23:24:00,5.7429,5.74358,5.74244,5.74355,14000000.0
2007-02-02 23:25:00,5.74354,5.74406,5.74273,5.74387,11000000.0
2007-02-02 23:26:00,5.74388,5.74396,5.74334,5.74396,14000000.0
2007-02-02 23:27:00,5.74374,5.74377,5.74297,5.74322,11000000.0
2007-02-02 23:28:00,5.74348,5.74431,5.7431,5.74376,12000000.0
2007-02-02 23:29:00,5.74389,5.74439,5.7429,5.743,16000000.0
2007-02-02 23:30:00,5.74454,5.74454,5.74272,5.74285,20000000.0
2007-02-02 23:31:00,5.74307,5.74388,5.74307,5.74326,11000000.0
2007-02-02 23:32:00,5.7428,5.74287,5.7422,5.74227,16000000.0
2007-02-02 23:33:00,5.74213,5.74221,5.74191,5.74205,12000000.0
2007-02-02 23:34:00,5.7425,5.74339,5.7425,5.74321,13000000.0
2007-02-02 23:35:00,5.74337,5.74358,5.74335,5.74336,9000000.0
2007-02-02 23:36:00,5.74315,5.74379,5.74267,5.74322,9000000.0
2007-02-02 23:37:00,5.74308,5.74417,5.74288,5.74417,14000000.0
2007-02-02 23:38:00,5.74371,5.74451,5.74278,5.74374,13000000.0
2007-02-02 23:39:00,5.74389,5.74455,5.74341,5.74341,17000000.0
2007-02-02 23:40:00,5.74292,5.74424,5.7426,5.74345,12000000.0
2007-02-02 23:41:00,5.74335,5.74371,5.74275,5.74337,17000000.0
2007-02-02 23:42:00,5.74288,5.74409,5.7427,5.74337,22000000.0
2007-02-02 23:43:00,5.74339,5.74477,5.74328,5.74477,15000000.0
2007-02-02 23:44:00,5.74377,5.74486,5.7431,5.74428,14000000.0
2007-02-02 23:45:00,5.74361,5.74391,5.74299,5.74345,20000000.0
2007-02-02 23:46:00,5.7434,5.74471,5.74249,5.74409,14000000.0
2007-02-02 23:47:00,5.74387,5.74387,5.74283,5.74298,10000000.0
2007-02-02 23:48:00,5.74323,5.74464,5.74323,5.74363,18000000.0
2007-02-02 23:49:00,5.74356,5.74444,5.74297,5.74382,14000000.0
2007-02-02 23:50:00,5.74356,5.74415,5.74273,5.74273,13000000.0
2007-02-02 23:51:00,5.74292,5.74421,5.74243,5.74243,8000000.0
2007-02-02 23:52:00,5.74418,5.74418,5.74297,5.74297,16000000.0
2007-02-02 23:53:00,5.74318,5.74372,5.74237,5.74323,18000000.0
2007-02-02 23:54:00,5.74315,5.74493,5.74315,5.7443,12000000.0
2007-02-02 23:55:00,5.74278,5.74437,5.74272,5.7438,19000000.0
2007-02-02 23:56:00,5.74369,5.74503,5.74328,5.74352,14000000.0
2007-02-02 23:57:00,5.74442,5.74521,5.7434,5.74384,16000000.0
2007-02-02 23:58:00,5.74355,5.74503,5.74355,5.74402,13000000.0
2007-02-02 23:59:00,5.7444,5.74535,5.74349,5.74349,14000000.0
2007-02-05 02:00:00,5.7443,5.74508,5.74325,5.74325,16000000.0
2007-02-05 02:01:00,5.74366,5.74504,5.74366,5.74468,21000000.0
2007-02-05 02:02:00,5.74521,5.74569,5.74517,5.74517,10000000.0
2007-02-05 02:03:00,5.74525,5.74633,5.74509,5.74509,8000000.0
2007-02-05 02:04:00,5.74512,5.74613,5.7448,5.74554,14000000.0
2007-02-05 02:05:00,5.74567,5.74606,5.74497,5.74581,14000000.0
2007-02-05 02:06:00,5.7449,5.74617,5.74477,5.74566,15000000.0
2007-02-05 02:07:00,5.74508,5.74583,5.74477,5.74547,10000000.0
2007-02-05 02:08:00,5.74543,5.7455,5.74371,5.74457,16000000.0
2007-02-05 02:09:00,5.74506,5.74573,5.74421,5.74475,18000000.0
2007-02-05 02:10:00,5.74473,5.74515,5.74473,5.74506,16000000.0
2007-02-05 02:11:00,5.74593,5.7462,5.74485,5.74581,14000000.0
2007-02-05 02:12:00,5.74576,5.74576,5.74442,5.74512,10000000.0
2007-02-05 02:13:00,5.74549,5.74636,5.74449,5.74622,15000000.0
2007-02-05 02:14:00,5.74536,5.7459,5.74467,5.74528,19000000.0
2007-02-05 02:15:00,5.74517,5.74584,5.74437,5.74536,12000000.0
2007-02-05 02:16:00,5.74453,5.74588,5.74435,5.74576,18000000.0
2007-02-05 02:17:00,5.74573,5.74573,5.74502,5.74544,14000000.0
2007-02-05 02:18:00,5.74546,5.74578,5.7448,5.74578,12000000.0
2007-02-05 02:19:00,5.74565,5.74603,5.74424,5.74567,14000000.0
2007-02-05 02:20:00,5.74569,5.74623,5.74456,5.74532,13000000.0
2007-02-05 02:21:00,5.74529,5.74646,5.74528,5.74528,15000000.0
2007-02-05 02:22:00,5.74607,5.74665,5.7447,5.7458,13000000.0
2007-02-05 02:23:00,5.74612,5.74614,5.74487,5.74556,16000000.0
2007-02-05 02:24:00,5.746,5.74697,5.74556,5.74618,17000000.0
2007-02-05 02:25:00,5.7458,5.74637,5.74526,5.74564,10000000.0
2007-02-05 02:26:00,5.74526,5.74663,5.74497,5.74639,13000000.0
2007-02-05 02:27:00,5.74649,5.74649,5.74513,5.74513,7000000.0
2007-02-05 02:28:00,5.74516,5.74611,5.74516,5.74611,9000000.0
2007-02-05 02:29:00,5.7466,5.74726,5.74638,5.74714,20000000.0
2007-02-05 02:30:00,5.74657,5.7468,5.74582,5.74641,11000000.0
2007-02-05 02:31:00,5.74716,5.74738,5.7462,5.7464,9000000.0
2007-02-05 02:32:00,5.74627,5.74764,5.74627,5.74642,13000000.0
2007-02-05 02:33:00,5.74541,5.74679,5.74541,5.74623,14000000.0
2007-02-05 02:34:00,5.74627,5.74687,5.74516,5.74516,17000000.0
2007-02-05 02:35:00,5.74539,5.74654,5.74538,5.74613,15000000.0
2007-02-05 02:36:00,5.74612,5.74694,5.74588,5.74655,14000000.0
2007-02-05 02:37:00,5.74648,5.74655,5.74622,5.7464,13000000.0
2007-02-05 02:38:00,5.74614,5.74712,5.74549,5.74627,14000000.0
2007-02-05 02:39:00,5.74608,5.74635,5.74521,5.74557,15000000.0
2007-02-05 02:40:00,5.74573,5.74635,5.74532,5.74602,12000000.0
2007-02-05 02:41:00,5.74604,5.74659,5.74568,5.74631,13000000.0
2007-02-05 02:42:00,5.74628,5.74628,5.746,5.74609,16000000.0
2007-02-05 02:43:00,5.74637,5.74721,5.74629,5.74629,18000000.0
2007-02-05 02:44:00,5.74556,5.74645,5.74556,5.74645,10000000.0
2007-02-05 02:45:00,5.74628,5.74707,5.74604,5.74629,14000000.0
2007-02-05 02:46:00,5.74639,5.74699,5.74581,5.74674,18000000.0
2007-02-05 02:47:00,5.74684,5.7473,5.74591,5.74718,17000000.0
2007-02-05 02:48:00,5.74712,5.74747,5.74649,5.7469,7000000.0
2007-02-05 02:49:00,5.747,5.74752,5.74689,5.74689,13000000.0
2007-02-05 02:50:00,5.74662,5.74768,5.74622,5.74758,14000000.0
2007-02-05 02:51:00,5.74649,5.74733,5.74611,5.7465,15000000.0
2007-02-05 02:52:00,5.74683,5.74715,5.74633,5.74709,15000000.0
2007-02-05 02:53:00,5.74665,5.74672,5.74558,5.74558,9000000.0
2007-02-05 02:54:00,5.74611,5.74736,5.7461,5.74665,13000000.0
2007-02-05 02:55:00,5.74718,5.74783,5.7462,5.74666,11000000.0
2007-02-05 02:56:00,5.74697,5.74789,5.74687,5.74714,18000000.0
2007-02-05 02:57:00,5.747,5.74809,5.74627,5.74685,13000000.0
2007-02-05 02:58:00,5.747,5.74758,5.74671,5.74758,9000000.0
2007-02-05 02:59:00,5.74642,5.74741,5.74547,5.7465,14000000.0
2007-02-05 03:00:00,5.74698,5.74789,5.74636,5.74789,11000000.0
2007-02-05 03:01:00,5.74715,5.74788,5.74675,5.74788,11000000.0
2007-02-05 03:02:00,5.74619,5.74771,5.74614,5.74755,11000000.0
2007-02-05 03:03:00,5.74613,5.74792,5.74613,5.74792,23000000.0
2007-02-05 03:04:00,5.74781,5.74781,5.74613,5.74628,11000000.0
2007-02-05 03:05:00,5.74567,5.74757,5.74515,5.74693,17000000.0
2007-02-05 03:06:00,5.74704,5.74704,5.74472,5.74472,9000000.0
2007-02-05 03:07:00,5.74438,5.74652,5.74432,5.74556,15000000.0
2007-02-05 03:08:00,5.74601,5.74613,5.74521,5.74554,12000000.0
2007-02-05 03:09:00,5.74604,5.74705,5.74516,5.7456,15000000.0
2007-02-05 03:10:00,5.7457,5.74621,5.74493,5.74493,19000000.0
2007-02-05 03:11:00,5.74553,5.74633,5.74434,5.74434,15000000.0
2007-02-05 03:12:00,5.74438,5.746,5.74438,5.74554,18000000.0
2007-02-05 03:13:00,5.74406,5.74492,5.74369,5.74393,18000000.0
2007-02-05 03:14:00,5.74423,5.74605,5.74423,5.74605,10000000.0
2007-02-05 03:15:00,5.74487,5.74661,5.74487,5.74643,7000000.0
2007-02-05 03:16:00,5.74701,5.74701,5.74519,5.74519,8000000.0
2007-02-05 03:17:00,5.74549,5.74664,5.74512,5.74664,10000000.0
2007-02-05 03:18:00,5.74595,5.74693,5.74487,5.74517,15000000.0
2007-02-05 03:19:00,5.74583,5.74688,5.74555,5.74582,10000000.0
2007-02-05 03:20:00,5.74601,5.74668,5.7454,5.74556,16000000.0
2007-02-05 03:21:00,5.74546,5.7457,5.74535,5.74541,11000000.0
2007-02-05 03:22:00,5.74525,5.74824,5.74509,5.74822,10000000.0
2007-02-05 03:23:00,5.74806,5.74872,5.74634,5.74634,12000000.0
2007-02-05 03:24:00,5.74692,5.7479,5.74656,5.74734,13000000.0
2007-02-05 03:25:00,5.7463,5.74754,5.7463,5.74693,11000000.0
2007-02-05 03:26:00,5.74686,5.74823,5.74686,5.74696,13000000.0
2007-02-05 03:27:00,5.74658,5.74912,5.74658,5.74855,14000000.0
2007-02-05 03:28:00,5.74863,5.74891,5.74751,5.74779,18000000.0
2007-02-05 03:29:00,5.74784,5.74868,5.74679,5.74679,15000000.0
2007-02-05 03:30:00,5.7468,5.74837,5.74663,5.74827,10000000.0
2007-02-05 03:31:00,5.74857,5.74908,5.74751,5.7477,13000000.0
2007-02-05 03:32:00,5.74673,5.74822,5.74615,5.74662,16000000.0
2007-02-05 03:33:00,5.74749,5.74823,5.74662,5.7481,13000000.0
2007-02-05 03:34:00,5.74846,5.74846,5.74671,5.74719,16000000.0
2007-02-05 03:35:00,5.74708,5.74785,5.74675,5.74686,10000000.0
2007-02-05 03:36:00,5.74714,5.74855,5.74714,5.74731,11000000.0
2007-02-05 03:37:00,5.74713,5.74824,5.74713,5.74777,13000000.0
2007-02-05 03:38:00,5.74796,5.74886,5.74784,5.74784,13000000.0
2007-02-05 03:39:00,5.74758,5.74874,5.74734,5.74799,13000000.0
2007-02-05 03:40:00,5.74804,5.74882,5.74703,5.74703,12000000.0
2007-02-05 03:41:00,5.74787,5.74858,5.74758,5.74768,16000000.0
2007-02-05 03:42:00,5.74732,5.74817,5.74667,5.74817,21000000.0
2007-02-05 03:43:00,5.74813,5.74846,5.74692,5.74846,18000000.0
2007-02-05 03:44:00,5.74844,5.74914,5.74735,5.74735,15000000.0
2007-02-05 03:45:00,5.74706,5.74831,5.74706,5.7478,9000000.0
2007-02-05 03:46:00,5.74859,5.74859,5.74755,5.74755,8000000.0
2007-02-05 03:47:00,5.74764,5.74843,5.74748,5.74828,11000000.0
2007-02-05 03:48:00,5.74786,5.74869,5.74736,5.7482,9000000.0
2007-02-05 03:49:00,5.74769,5.74877,5.74747,5.74816,16000000.0
2007-02-05 03:50:00,5.74815,5.74877,5.74768,5.74876,19000000.0
2007-02-05 03:51:00,5.74829,5.74916,5.74733,5.74733,9000000.0
2007-02-05 03:52:00,5.74857,5.74863,5.74727,5.74781,19000000.0
2007-02-05 03:53:00,5.74848,5.7489,5.74778,5.74778,10000000.0
2007-02-05 03:54:00,5.7472,5.74834,5.74718,5.74803,17000000.0
2007-02-05 03:55:00,5.74734,5.74836,5.74734,5.74836,16000000.0
2007-02-05 03:56:00,5.74778,5.74846,5.74769,5.74799,7000000.0
2007-02-05 03:57:00,5.74826,5.74939,5.74797,5.74939,11000000.0
2007-02-05 03:58:00,5.74937,5.74963,5.74751,5.74752,12000000.0
2007-02-05 03:59:00,5.74793,5.74897,5.74793,5.74864,17000000.0
2007-02-05 04:00:00,5.74833,5.74902,5.74754,5.74862,12000000.0
2007-02-05 04:01:00,5.74829,5.74919,5.74764,5.74764,16000000.0
2007-02-05 04:02:00,5.74768,5.74865,5.74748,5.74748,14000000.0
2007-02-05 04:03:00,5.74713,5.74867,5.74713,5.74802,12000000.0
2007-02-05 04:04:00,5.74844,5.75035,5.74808,5.74808,16000000.0
2007-02-05 04:05:00,5.74838,5.75047,5.74838,5.74963,13000000.0
2007-02-05 04:06:00,5.74897,5.75023,5.74878,5.74988,16000000.0
2007-02-05 04:07:00,5.74976,5.75002,5.74867,5.74928,13000000.0
2007-02-05 04:08:00,5.74941,5.74941,5.7482,5.74866,14000000.0
2007-02-05 04:09:00,5.74866,5.74866,5.74609,5.74609,10000000.0
2007-02-05 04:10:00,5.74728,5.74786,5.7464,5.74679,12000000.0
2007-02-05 04:11:00,5.74681,5.74681,5.74637,5.74637,14000000.0
2007-02-05 04:12:00,5.747,5.74858,5.747,5.74761,19000000.0
2007-02-05 04:13:00,5.74786,5.74905,5.74736,5.74846,20000000.0
2007-02-05 04:14:00,5.74908,5.74926,5.74753,5.74892,12000000.0
2007-02-05 04:15:00,5.74915,5.74932,5.74798,5.74798,8000000.0
2007-02-05 04:16:00,5.74796,5.74911,5.74783,5.7487,13000000.0
2007-02-05 04:17:00,5.74932,5.74981,5.74859,5.74981,15000000.0
2007-02-05 04:18:00,5.74982,5.75015,5.74842,5.74925,9000000.0
2007-02-05 04:19:00,5.74952,5.75023,5.74849,5.74937,12000000.0
2007-02-05 04:20:00,5.74927,5.75054,5.74895,5.7498,9000000.0
2007-02-05 04:21:00,5.74963,5.75064,5.74926,5.75015,17000000.0
2007-02-05 04:22:00,5.75048,5.75102,5.74936,5.75056,14000000.0
2007-02-05 04:23:00,5.75056,5.75056,5.74989,5.7502,10000000.0
2007-02-05 04:24:00,5.7502,5.75058,5.74943,5.74943,12000000.0
2007-02-05 04:25:00,5.7502,5.75071,5.74982,5.75033,10000000.0
2007-02-05 04:26:00,5.75041,5.75066,5.74991,5.75009,7000000.0
2007-02-05 04:27:00,5.75024,5.75118,5.74951,5.75037,15000000.0
2007-02-05 04:28:00,5.7501,5.75135,5.7501,5.75102,7000000.0
2007-02-05 04:29:00,5.75069,5.75103,5.74984,5.75045,14000000.0
2007-02-05 04:30:00,5.75068,5.75068,5.75008,5.75008,11000000.0
2007-02-05 04:31:00,5.75044,5.7531,5.75044,5.7531,15000000.0
2007-02-05 04:32:00,5.75315,5.75336,5.75176,5.75272,17000000.0
2007-02-05 04:33:00,5.7516,5.75283,5.75113,5.75222,14000000.0
2007-02-05 04:34:00,5.75214,5.75261,5.75144,5.75144,9000000.0
2007-02-05 04:35:00,5.75148,5.75315,5.75148,5.75163,12000000.0
2007-02-05 04:36:00,5.75185,5.75278,5.75122,5.75278,12000000.0
2007-02-05 04:37:00,5.75255,5.75255,5.75076,5.75076,12000000.0
2007-02-05 04:38:00,5.75053,5.75162,5.75039,5.75039,11000000.0
2007-02-05 04:39:00,5.7509,5.75223,5.75084,5.75223,17000000.0
2007-02-05 04:40:00,5.7529,5.7529,5.7508,5.7512,9000000.0
2007-02-05 04:41:00,5.75151,5.75215,5.75129,5.75171,10000000.0
2007-02-05 04:42:00,5.75159,5.75189,5.7514,5.75149,8000000.0
2007-02-05 04:43:00,5.75102,5.75217,5.75089,5.75178,18000000.0
2007-02-05 04:44:00,5.7519,5.75243,5.7519,5.75234,9000000.0
2007-02-05 04:45:00,5.75242,5.7528,5.75145,5.75222,9000000.0
2007-02-05 04:46:00,5.75222,5.75339,5.75154,5.75154,16000000.0
2007-02-05 04:47:00,5.75127,5.75265,5.75116,5.75148,12000000.0
2007-02-05 04:48:00,5.75086,5.75319,5.75086,5.75289,10000000.0
2007-02-05 04:49:00,5.75288,5.75344,5.75167,5.75246,16000000.0
2007-02-05 04:50:00,5.75274,5.75368,5.75217,5.75255,16000000.0
2007-02-05 04:51:00,5.75321,5.75345,5.75161,5.75257,20000000.0
2007-02-05 04:52:00,5.75214,5.75301,5.75195,5.75258,13000000.0
2007-02-05 04:53:00,5.75242,5.75249,5.75109,5.75139,11000000.0
2007-02-05 04:54:00,5.75162,5.75162,5.7502,5.7502,11000000.0
2007-02-05 04:55:00,5.75088,5.75187,5.75022,5.75036,12000000.0
2007-02-05 04:56:00,5.75043,5.75049,5.75001,5.75007,16000000.0
2007-02-05 04:57:00,5.75001,5.75115,5.74992,5.75115,7000000.0
2007-02-05 04:58:00,5.75101,5.75185,5.75035,5.75185,13000000.0
2007-02-05 04:59:00,5.75115,5.75218,5.75111,5.75196,17000000.0
2007-02-05 05:00:00,5.75092,5.75165,5.75056,5.75099,10000000.0
2007-02-05 05:01:00,5.75166,5.75202,5.7513,5.75133,13000000.0
2007-02-05 05:02:00,5.75081,5.75201,5.75041,5.75064,18000000.0
2007-02-05 05:03:00,5.75076,5.75149,5.74998,5.74998,9000000.0
2007-02-05 05:04:00,5.75018,5.75154,5.75018,5.75074,12000000.0
2007-02-05 05:05:00,5.75045,5.75123,5.75026,5.75026,10000000.0
2007-02-05 05:06:00,5.75075,5.75232,5.75075,5.7512,20000000.0
2007-02-05 05:07:00,5.75067,5.75197,5.75049,5.75167,10000000.0
2007-02-05 05:08:00,5.75148,5.75221,5.75113,5.75113,17000000.0
2007-02-05 05:09:00,5.75212,5.75259,5.7514,5.75221,15000000.0
2007-02-05 05:10:00,5.7521,5.75218,5.752,5.75208,10000000.0
2007-02-05 05:11:00,5.75232,5.75284,5.75163,5.75192,16000000.0
2007-02-05 05:12:00,5.75212,5.75258,5.75073,5.75073,7000000.0
2007-02-05 05:13:00,5.7508,5.75296,5.7508,5.75296,12000000.0
2007-02-05 05:14:00,5.75213,5.75325,5.75213,5.75238,14000000.0
2007-02-05 05:15:00,5.75249,5.75377,5.7524,5.7524,16000000.0
2007-02-05 05:16:00,5.75212,5.75414,5.75212,5.75297,15000000.0
2007-02-05 05:17:00,5.75325,5.75468,5.75325,5.75374,10000000.0
2007-02-05 05:18:00,5.7549,5.75546,5.75422,5.75508,13000000.0
2007-02-05 05:19:00,5.75518,5.75672,5.75441,5.75576,13000000.0
2007-02-05 05:20:00,5.75498,5.7557,5.75371,5.75466,20000000.0
2007-02-05 05:21:00,5.75466,5.75543,5.75466,5.75543,9000000.0
2007-02-05 05:22:00,5.75547,5.75547,5.75379,5.75443,17000000.0
2007-02-05 05:23:00,5.75399,5.75634,5.75396,5.75445,14000000.0
2007-02-05 05:24:00,5.75518,5.75582,5.75416,5.75485,19000000.0
2007-02-05 05:25:00,5.75502,5.75535,5.75358,5.7539,13000000.0
2007-02-05 05:26:00,5.75381,5.75532,5.75381,5.75532,13000000.0
2007-02-05 05:27:00,5.75533,5.75533,5.75343,5.754,13000000.0
2007-02-05 05:28:00,5.7546,5.75483,5.75399,5.75399,10000000.0
2007-02-05 05:29:00,5.75402,5.75485,5.75368,5.75437,17000000.0
2007-02-05 05:30:00,5.75432,5.75507,5.7531,5.75393,21000000.0
2007-02-05 05:31:00,5.75408,5.75515,5.75351,5.75515,13000000.0
2007-02-05 05:32:00,5.75379,5.75509,5.75359,5.75494,16000000.0
2007-02-05 05:33:00,5.75458,5.75534,5.75427,5.75477,13000000.0
2007-02-05 05:34:00,5.75501,5.75501,5.75449,5.75449,13000000.0
2007-02-05 05:35:00,5.75449,5.75619,5.75443,5.75458,14000000.0
2007-02-05 05:36:00,5.75507,5.75606,5.7548,5.75491,18000000.0
2007-02-05 05:37:00,5.7545,5.75521,5.75324,5.75434,12000000.0
2007-02-05 05:38:00,5.75564,5.75564,5.75444,5.75552,13000000.0
2007-02-05 05:39:00,5.75359,5.75525,5.75359,5.75423,21000000.0
2007-02-05 05:40:00,5.75452,5.75549,5.75452,5.75471,14000000.0
2007-02-05 05:41:00,5.75425,5.75555,5.75425,5.75555,13000000.0
2007-02-05 05:42:00,5.75573,5.7558,5.75452,5.75452,8000000.0
2007-02-05 05:43:00,5.75402,5.75519,5.7534,5.75385,13000000.0
2007-02-05 05:44:00,5.75371,5.75562,5.75371,5.75466,13000000.0
2007-02-05 05:45:00,5.7548,5.75537,5.7543,5.7543,24000000.0
2007-02-05 05:46:00,5.7549,5.75618,5.7549,5.7554,14000000.0
2007-02-05 05:47:00,5.75528,5.75564,5.75451,5.75506,11000000.0
2007-02-05 05:48:00,5.75493,5.75493,5.75469,5.75493,18000000.0
2007-02-05 05:49:00,5.75532,5.75576,5.75442,5.75558,10000000.0
2007-02-05 05:50:00,5.75542,5.75542,5.75431,5.75466,10000000.0
2007-02-05 05:51:00,5.75544,5.75544,5.75445,5.75449,11000000.0
2007-02-05 05:52:00,5.75485,5.75598,5.75485,5.7559,19000000.0
2007-02-05 05:53:00,5.75538,5.75616,5.7553,5.7553,15000000.0
2007-02-05 05:54:00,5.75489,5.75498,5.75475,5.75475,7000000.0
2007-02-05 05:55:00,5.75513,5.75583,5.75463,5.75463,12000000.0
2007-02-05 05:56:00,5.75476,5.75522,5.75396,5.75466,16000000.0
2007-02-05 05:57:00,5.75496,5.75511,5.75395,5.75395,11000000.0
2007-02-05 05:58:00,5.75342,5.75514,5.75342,5.75446,22000000.0
2007-02-05 05:59:00,5.75471,5.755,5.75436,5.75436,9000000.0
2007-02-05 06:00:00,5.75466,5.75568,5.75466,5.75482,17000000.0
2007-02-05 06:01:00,5.75442,5.75547,5.75384,5.75443,18000000.0
2007-02-05 06:02:00,5.75474,5.7559,5.75374,5.75527,18000000.0
2007-02-05 06:03:00,5.75524,5.75552,5.7542,5.75451,16000000.0
2007-02-05 06:04:00,5.75409,5.75427,5.75347,5.7539,8000000.0
2007-02-05 06:05:00,5.75411,5.75471,5.75391,5.75432,10000000.0
2007-02-05 06:06:00,5.75403,5.75493,5.75322,5.75322,27000000.0
2007-02-05 06:07:00,5.75291,5.75305,5.75278,5.75305,17000000.0
2007-02-05 06:08:00,5.75331,5.75443,5.75331,5.75371,14000000.0
2007-02-05 06:09:00,5.75377,5.75475,5.75298,5.75344,13000000.0
2007-02-05 06:10:00,5.75488,5.75531,5.75363,5.75451,14000000.0
2007-02-05 06:11:00,5.75501,5.75533,5.75461,5.75461,16000000.0
2007-02-05 06:12:00,5.75433,5.7546,5.75366,5.75366,17000000.0
2007-02-05 06:13:00,5.75393,5.75536,5.75371,5.75528,14000000.0
2007-02-05 06:14:00,5.75377,5.75457,5.75313,5.75457,12000000.0
2007-02-05 06:15:00,5.75478,5.75494,5.75366,5.75493,13000000.0
2007-02-05 06:16:00,5.75377,5.7549,5.75377,5.75404,14000000.0
2007-02-05 06:17:00,5.75428,5.75524,5.75375,5.75524,11000000.0
2007-02-05 06:18:00,5.75479,5.75508,5.7539,5.75435,12000000.0
2007-02-05 06:19:00,5.75401,5.75467,5.75367,5.75378,19000000.0
2007-02-05 06:20:00,5.75362,5.75482,5.75362,5.75428,11000000.0
2007-02-05 06:21:00,5.75417,5.75431,5.75283,5.75294,9000000.0
2007-02-05 06:22:00,5.75359,5.75413,5.7528,5.75339,22000000.0
2007-02-05 06:23:00,5.75338,5.75338,5.75277,5.75318,18000000.0
2007-02-05 06:24:00,5.75389,5.75441,5.75318,5.75411,8000000.0
2007-02-05 06:25:00,5.7545,5.75462,5.75358,5.75361,9000000.0
2007-02-05 06:26:00,5.75356,5.7549,5.75356,5.7549,13000000.0
2007-02-05 06:27:00,5.75412,5.75483,5.75336,5.75364,15000000.0
2007-02-05 06:28:00,5.75375,5.75469,5.75363,5.75466,18000000.0
2007-02-05 06:29:00,5.75384,5.75437,5.7527,5.75409,16000000.0
2007-02-05 06:30:00,5.75382,5.75411,5.75292,5.75302,10000000.0
2007-02-05 06:31:00,5.75313,5.7546,5.75313,5.75319,13000000.0
2007-02-05 06:32:00,5.75418,5.75457,5.75356,5.75356,10000000.0
2007-02-05 06:33:00,5.75327,5.75407,5.75292,5.75318,10000000.0
2007-02-05 06:34:00,5.75282,5.75373,5.75205,5.75373,15000000.0
2007-02-05 06:35:00,5.75195,5.75315,5.75195,5.75257,13000000.0
2007-02-05 06:36:00,5.75279,5.75353,5.75243,5.75338,23000000.0
2007-02-05 06:37:00,5.75295,5.75305,5.75227,5.75245,11000000.0
2007-02-05 06:38:00,5.75193,5.75209,5.75183,5.75192,17000000.0
2007-02-05 06:39:00,5.75242,5.75325,5.7523,5.75251,8000000.0
2007-02-05 06:40:00,5.75184,5.75242,5.75184,5.75233,15000000.0
2007-02-05 06:41:00,5.75227,5.75343,5.75227,5.75267,15000000.0
2007-02-05 06:42:00,5.75316,5.75428,5.75283,5.75345,16000000.0
2007-02-05 06:43:00,5.7532,5.75387,5.75276,5.7528,12000000.0
2007-02-05 06:44:00,5.75295,5.75397,5.75294,5.75313,13000000.0
2007-02-05 06:45:00,5.75288,5.75421,5.75288,5.75305,14000000.0
2007-02-05 06:46:00,5.75372,5.75425,5.75281,5.75297,12000000.0
2007-02-05 06:47:00,5.75276,5.75324,5.75276,5.75315,11000000.0
2007-02-05 06:48:00,5.75322,5.75424,5.75205,5.75318,15000000.0
2007-02-05 06:49:00,5.75361,5.75458,5.75344,5.75411,17000000.0
2007-02-05 06:50:00,5.75348,5.75437,5.75309,5.75311,13000000.0
2007-02-05 06:51:00,5.75326,5.75494,5.75326,5.75428,8000000.0
2007-02-05 06:52:00,5.75495,5.75495,5.75374,5.75376,14000000.0
2007-02-05 06:53:00,5.75405,5.75508,5.75351,5.75406,13000000.0
2007-02-05 06:54:00,5.75417,5.75545,5.75417,5.75463,8000000.0
2007-02-05 06:55:00,5.75458,5.75512,5.75408,5.75452,10000000.0
2007-02-05 06:56:00,5.75397,5.754,5.7536,5.75384,11000000.0
2007-02-05 06:57:00,5.75394,5.75559,5.75394,5.75459,17000000.0
2007-02-05 06:58:00,5.75476,5.75545,5.75372,5.75499,12000000.0
2007-02-05 06:59:00,5.75463,5.75571,5.75435,5.75541,14000000.0
2007-02-05 07:00:00,5.75457,5.75542,5.75419,5.75542,11000000.0
2007-02-05 07:01:00,5.75495,5.75527,5.75454,5.75456,10000000.0
2007-02-05 07:02:00,5.75469,5.75488,5.75457,5.75457,14000000.0
2007-02-05 07:03:00,5.75472,5.7555,5.75399,5.75399,7000000.0
2007-02-05 07:04:00,5.7539,5.75481,5.7539,5.7544,16000000.0
2007-02-05 07:05:00,5.75405,5.75464,5.75316,5.75396,15000000.0
2007-02-05 07:06:00,5.75443,5.75479,5.75348,5.75357,16000000.0
2007-02-05 07:07:00,5.75463,5.75463,5.75303,5.75354,12000000.0
2007-02-05 07:08:00,5.75335,5.75446,5.75329,5.75446,8000000.0
2007-02-05 07:09:00,5.75379,5.75461,5.7535,5.7535,8000000.0
2007-02-05 07:10:00,5.75373,5.75421,5.75328,5.75397,16000000.0
2007-02-05 07:11:00,5.75446,5.75448,5.7534,5.75381,17000000.0
2007-02-05 07:12:00,5.75395,5.7544,5.75284,5.75343,20000000.0
2007-02-05 07:13:00,5.75356,5.75448,5.75297,5.75336,18000000.0
2007-02-05 07:14:00,5.75321,5.7548,5.75321,5.75331,11000000.0
2007-02-05 07:15:00,5.75377,5.75465,5.75293,5.75293,18000000.0
2007-02-05 07:16:00,5.75274,5.75408,5.75274,5.75354,18000000.0
2007-02-05 07:17:00,5.75335,5.75431,5.75319,5.75367,12000000.0
2007-02-05 07:18:00,5.7537,5.75476,5.75278,5.7531,18000000.0
2007-02-05 07:19:00,5.75334,5.75486,5.75333,5.75424,14000000.0
2007-02-05 07:20:00,5.75456,5.75513,5.75383,5.75415,18000000.0
2007-02-05 07:21:00,5.75394,5.754,5.75326,5.75326,13000000.0
2007-02-05 07:22:00,5.75395,5.75462,5.75284,5.75374,14000000.0
2007-02-05 07:23:00,5.75404,5.75513,5.75362,5.75482,15000000.0
2007-02-05 07:24:00,5.7542,5.75507,5.75384,5.75507,16000000.0
2007-02-05 07:25:00,5.75533,5.75544,5.75372,5.75372,15000000.0
2007-02-05 07:26:00,5.7537,5.75486,5.75317,5.75402,13000000.0
2007-02-05 07:27:00,5.75399,5.75482,5.75352,5.75352,12000000.0
2007-02-05 07:28:00,5.75418,5.75441,5.75347,5.75373,22000000.0
2007-02-05 07:29:00,5.7546,5.75478,5.75298,5.75341,16000000.0
2007-02-05 07:30:00,5.75402,5.75468,5.75297,5.7535,14000000.0
2007-02-05 07:31:00,5.75379,5.75498,5.75378,5.75498,13000000.0
2007-02-05 07:32:00,5.7554,5.7554,5.75391,5.754,9000000.0
2007-02-05 07:33:00,5.75388,5.75439,5.75372,5.75378,7000000.0
2007-02-05 07:34:00,5.75389,5.75531,5.75367,5.75367,18000000.0
2007-02-05 07:35:00,5.75372,5.75501,5.7535,5.75456,9000000.0
2007-02-05 07:36:00,5.75473,5.75539,5.75411,5.75438,13000000.0
2007-02-05 07:37:00,5.75362,5.75524,5.75362,5.75389,11000000.0
2007-02-05 07:38:00,5.75392,5.75606,5.75371,5.75606,11000000.0
2007-02-05 07:39:00,5.75514,5.75613,5.75429,5.75525,19000000.0
2007-02-05 07:40:00,5.75482,5.75563,5.75466,5.75486,11000000.0
2007-02-05 07:41:00,5.75442,5.75442,5.75402,5.75402,7000000.0
2007-02-05 07:42:00,5.75467,5.75641,5.75467,5.75467,13000000.0
2007-02-05 07:43:00,5.75526,5.75639,5.75455,5.75455,14000000.0
2007-02-05 07:44:00,5.75476,5.75563,5.75476,5.75509,10000000.0
2007-02-05 07:45:00,5.75495,5.75554,5.75419,5.75465,8000000.0
2007-02-05 07:46:00,5.75464,5.75501,5.75416,5.75457,13000000.0
2007-02-05 07:47:00,5.75449,5.75556,5.75382,5.75556,15000000.0
2007-02-05 07:48:00,5.75529,5.7556,5.75374,5.75541,13000000.0
2007-02-05 07:49:00,5.75499,5.75511,5.75409,5.75411,10000000.0
2007-02-05 07:50:00,5.75407,5.75546,5.75396,5.75478,17000000.0
2007-02-05 07:51:00,5.75469,5.75529,5.75415,5.75448,16000000.0
2007-02-05 07:52:00,5.75486,5.75565,5.75436,5.75526,13000000.0
2007-02-05 07:53:00,5.75508,5.75573,5.75468,5.75516,10000000.0
2007-02-05 07:54:00,5.7547,5.7553,5.75461,5.75462,11000000.0
2007-02-05 07:55:00,5.75487,5.75581,5.75462,5.75471,12000000.0
2007-02-05 07:56:00,5.75514,5.75664,5.75514,5.75517,13000000.0
2007-02-05 07:57:00,5.75546,5.75666,5.75546,5.75594,8000000.0
2007-02-05 07:58:00,5.75524,5.75612,5.75432,5.75489,14000000.0
2007-02-05 07:59:00,5.75575,5.75601,5.75493,5.75588,15000000.0
2007-02-05 08:00:00,5.75613,5.75613,5.7549,5.75556,10000000.0
2007-02-05 08:01:00,5.75468,5.75579,5.7542,5.75502,13000000.0
2007-02-05 08:02:00,5.75537,5.75665,5.75512,5.75665,14000000.0
2007-02-05 08:03:00,5.75609,5.75617,5.7553,5.75557,12000000.0
2007-02-05 08:04:00,5.75583,5.75702,5.75576,5.75642,16000000.0
2007-02-05 08:05:00,5.75677,5.75708,5.75571,5.75611,14000000.0
2007-02-05 08:06:00,5.75606,5.7573,5.75591,5.75678,19000000.0
2007-02-05 08:07:00,5.7566,5.75696,5.7559,5.75612,19000000.0
2007-02-05 08:08:00,5.75705,5.75711,5.75616,5.75642,11000000.0
2007-02-05 08:09:00,5.7576,5.7576,5.75629,5.75708,10000000.0
2007-02-05 08:10:00,5.75684,5.75685,5.75553,5.75685,16000000.0
2007-02-05 08:11:00,5.75608,5.75644,5.75544,5.75644,9000000.0
2007-02-05 08:12:00,5.75686,5.75717,5.7559,5.75624,10000000.0
2007-02-05 08:13:00,5.75572,5.75664,5.75537,5.75625,11000000.0
2007-02-05 08:14:00,5.75561,5.75668,5.75555,5.7556,12000000.0
2007-02-05 08:15:00,5.75589,5.7566,5.75546,5.75577,15000000.0
2007-02-05 08:16:00,5.75633,5.75635,5.75499,5.75547,14000000.0
2007-02-05 08:17:00,5.75523,5.75637,5.75511,5.75511,10000000.0
2007-02-05 08:18:00,5.75513,5.75598,5.75489,5.75598,9000000.0
2007-02-05 08:19:00,5.75586,5.75586,5.75387,5.75561,11000000.0
2007-02-05 08:20:00,5.75492,5.75492,5.75315,5.75403,11000000.0
2007-02-05 08:21:00,5.75422,5.75438,5.75303,5.75318,20000000.0
2007-02-05 08:22:00,5.75412,5.75464,5.75368,5.75424,8000000.0
2007-02-05 08:23:00,5.75443,5.7555,5.75405,5.75458,12000000.0
2007-02-05 08:24:00,5.75612,5.75644,5.75453,5.75579,13000000.0
2007-02-05 08:25:00,5.75578,5.75688,5.75522,5.75552,12000000.0
2007-02-05 08:26:00,5.75608,5.75689,5.75592,5.75659,13000000.0
2007-02-05 08:27:00,5.75704,5.75768,5.75615,5.75765,11000000.0
2007-02-05 08:28:00,5.75697,5.75764,5.75652,5.7571,8000000.0
2007-02-05 08:29:00,5.75711,5.75738,5.75641,5.75668,12000000.0
2007-02-05 08:30:00,5.75743,5.7578,5.7565,5.75675,11000000.0
2007-02-05 08:31:00,5.75695,5.75803,5.75647,5.75803,10000000.0
2007-02-05 08:32:00,5.75696,5.75742,5.75601,5.75722,13000000.0
2007-02-05 08:33:00,5.75647,5.75707,5.75605,5.7561,11000000.0
2007-02-05 08:34:00,5.75666,5.7572,5.75559,5.75599,17000000.0
2007-02-05 08:35:00,5.75638,5.757,5.75624,5.7564,11000000.0
2007-02-05 08:36:00,5.75666,5.75666,5.75568,5.75601,10000000.0
2007-02-05 08:37:00,5.75578,5.75608,5.75483,5.75483,9000000.0
2007-02-05 08:38:00,5.75467,5.7559,5.75447,5.75461,18000000.0
2007-02-05 08:39:00,5.75421,5.7557,5.75385,5.75492,8000000.0
2007-02-05 08:40:00,5.75493,5.75523,5.75392,5.75485,7000000.0
2007-02-05 08:41:00,5.7553,5.7553,5.75356,5.75444,16000000.0
2007-02-05 08:42:00,5.75477,5.755,5.7536,5.755,14000000.0
2007-02-05 08:43:00,5.7548,5.7548,5.75242,5.75242,12000000.0
2007-02-05 08:44:00,5.75238,5.75359,5.75224,5.75261,9000000.0
2007-02-05 08:45:00,5.75226,5.75424,5.75226,5.75254,18000000.0
2007-02-05 08:46:00,5.75272,5.75449,5.75272,5.7541,14000000.0
2007-02-05 08:47:00,5.75442,5.75551,5.75378,5.75477,18000000.0
2007-02-05 08:48:00,5.75487,5.7562,5.75487,5.75556,12000000.0
2007-02-05 08:49:00,5.75557,5.75671,5.75557,5.75627,14000000.0
2007-02-05 08:50:00,5.75608,5.75621,5.75521,5.75617,16000000.0
2007-02-05 08:51:00,5.7565,5.75665,5.75558,5.75659,21000000.0
2007-02-05 08:52:00,5.75631,5.75631,5.75476,5.75476,20000000.0
2007-02-05 08:53:00,5.75508,5.75598,5.75496,5.7557,7000000.0
2007-02-05 08:54:00,5.75531,5.75575,5.75474,5.75528,17000000.0
2007-02-05 08:55:00,5.75553,5.75553,5.75384,5.75504,12000000.0
2007-02-05 08:56:00,5.75494,5.75551,5.75421,5.75437,17000000.0
2007-02-05 08:57:00,5.7543,5.75563,5.75424,5.75488,16000000.0
2007-02-05 08:58:00,5.75522,5.75529,5.75452,5.75512,12000000.0
2007-02-05 08:59:00,5.75464,5.75464,5.75223,5.75321,13000000.0
2007-02-05 09:00:00,5.75321,5.75338,5.75194,5.75226,17000000.0
2007-02-05 09:01:00,5.75228,5.7535,5.75149,5.75304,13000000.0
2007-02-05 09:02:00,5.75182,5.75284,5.75167,5.75267,8000000.0
2007-02-05 09:03:00,5.75295,5.75374,5.7521,5.75279,16000000.0
2007-02-05 09:04:00,5.75107,5.75213,5.75094,5.75125,8000000.0
2007-02-05 09:05:00,5.75179,5.75189,5.75005,5.75189,11000000.0
2007-02-05 09:06:00,5.75105,5.75146,5.74995,5.75033,10000000.0
2007-02-05 09:07:00,5.75083,5.75096,5.75006,5.75066,10000000.0
2007-02-05 09:08:00,5.75096,5.75096,5.74925,5.7509,19000000.0
2007-02-05 09:09:00,5.75073,5.75162,5.74966,5.75129,16000000.0
2007-02-05 09:10:00,5.75102,5.75175,5.75028,5.75081,8000000.0
2007-02-05 09:11:00,5.74987,5.75155,5.74987,5.75155,11000000.0
2007-02-05 09:12:00,5.75111,5.75209,5.75004,5.75021,16000000.0
2007-02-05 09:13:00,5.75217,5.75229,5.75071,5.75165,15000000.0
2007-02-05 09:14:00,5.75266,5.75275,5.75149,5.75265,17000000.0
2007-02-05 09:15:00,5.75228,5.75317,5.75187,5.75282,12000000.0
2007-02-05 09:16:00,5.75258,5.7531,5.75201,5.75287,14000000.0
2007-02-05 09:17:00,5.75314,5.75314,5.75226,5.75226,14000000.0
2007-02-05 09:18:00,5.75173,5.75256,5.75114,5.75217,18000000.0
2007-02-05 09:19:00,5.75196,5.75295,5.75171,5.75217,14000000.0
2007-02-05 09:20:00,5.75262,5.75343,5.7515,5.75192,18000000.0
2007-02-05 09:21:00,5.75144,5.75236,5.75072,5.75225,17000000.0
2007-02-05 09:22:00,5.751,5.75168,5.74996,5.75017,13000000.0
2007-02-05 09:23:00,5.75074,5.75097,5.74844,5.74844,12000000.0
2007-02-05 09:24:00,5.748,5.75021,5.748,5.74988,14000000.0
2007-02-05 09:25:00,5.75063,5.75071,5.74803,5.74964,9000000.0
2007-02-05 09:26:00,5.74969,5.75014,5.74835,5.7497,13000000.0
2007-02-05 09:27:00,5.74997,5.75045,5.74908,5.75001,13000000.0
2007-02-05 09:28:00,5.74866,5.74947,5.74799,5.74883,19000000.0
2007-02-05 09:29:00,5.74851,5.74897,5.74784,5.74822,14000000.0
2007-02-05 09:30:00,5.74777,5.74785,5.74596,5.74729,15000000.0
2007-02-05 09:31:00,5.7474,5.7477,5.74674,5.74767,11000000.0
2007-02-05 09:32:00,5.74711,5.74773,5.74632,5.74687,16000000.0
2007-02-05 09:33:00,5.74626,5.74731,5.74613,5.74728,9000000.0
2007-02-05 09:34:00,5.74735,5.74843,5.74676,5.74841,18000000.0
2007-02-05 09:35:00,5.74766,5.7478,5.7464,5.7478,14000000.0
2007-02-05 09:36:00,5.74765,5.74808,5.74645,5.74645,16000000.0
2007-02-05 09:37:00,5.74742,5.74799,5.74653,5.74706,20000000.0
2007-02-05 09:38:00,5.747,5.7474,5.74598,5.74598,19000000.0
2007-02-05 09:39:00,5.74585,5.74799,5.74585,5.74656,16000000.0
2007-02-05 09:40:00,5.74715,5.74856,5.74708,5.74739,12000000.0
2007-02-05 09:41:00,5.74763,5.74858,5.74735,5.74832,18000000.0
2007-02-05 09:42:00,5.74847,5.74847,5.74721,5.74808,16000000.0
2007-02-05 09:43:00,5.74801,5.74861,5.74667,5.74854,15000000.0
2007-02-05 09:44:00,5.74906,5.74958,5.74809,5.74929,13000000.0
2007-02-05 09:45:00,5.74946,5.74974,5.74773,5.74773,13000000.0
2007-02-05 09:46:00,5.74805,5.74911,5.74802,5.74911,17000000.0
2007-02-05 09:47:00,5.7489,5.7489,5.74756,5.74859,13000000.0
2007-02-05 09:48:00,5.74689,5.74833,5.74689,5.74806,16000000.0
2007-02-05 09:49:00,5.74733,5.74775,5.7462,5.74754,17000000.0
2007-02-05 09:50:00,5.74701,5.74751,5.74589,5.74723,12000000.0
2007-02-05 09:51:00,5.74667,5.7475,5.74559,5.74686,16000000.0
2007-02-05 09:52:00,5.74662,5.74662,5.74511,5.74609,16000000.0
2007-02-05 09:53:00,5.7456,5.74676,5.74488,5.74581,15000000.0
2007-02-05 09:54:00,5.74769,5.74774,5.74518,5.74588,15000000.0
2007-02-05 09:55:00,5.74668,5.74688,5.74521,5.74667,15000000.0
2007-02-05 09:56:00,5.7467,5.74776,5.74614,5.7465,17000000.0
2007-02-05 09:57:00,5.74728,5.74782,5.74652,5.74725,12000000.0
2007-02-05 09:58:00,5.74774,5.74857,5.74674,5.74857,14000000.0
2007-02-05 09:59:00,5.74864,5.74948,5.74845,5.74865,10000000.0
2007-02-05 10:00:00,5.7484,5.7484,5.74626,5.74626,11000000.0
2007-02-05 10:01:00,5.74599,5.74682,5.74452,5.74666,24000000.0
2007-02-05 10:02:00,5.74517,5.74618,5.7445,5.74451,14000000.0
2007-02-05 10:03:00,5.74429,5.74658,5.74429,5.74658,16000000.0
2007-02-05 10:04:00,5.74676,5.74676,5.74543,5.74632,10000000.0
2007-02-05 10:05:00,5.74721,5.74725,5.74592,5.74654,10000000.0
2007-02-05 10:06:00,5.74741,5.74772,5.74591,5.74635,9000000.0
2007-02-05 10:07:00,5.74685,5.74697,5.74598,5.74626,11000000.0
2007-02-05 10:08:00,5.74685,5.74712,5.74593,5.7465,9000000.0
2007-02-05 10:09:00,5.74621,5.74621,5.74441,5.7456,11000000.0
2007-02-05 10:10:00,5.74519,5.74527,5.74374,5.74527,15000000.0
2007-02-05 10:11:00,5.74494,5.74596,5.7438,5.7456,16000000.0
2007-02-05 10:12:00,5.74482,5.74586,5.74423,5.7458,19000000.0
2007-02-05 10:13:00,5.74495,5.74575,5.74449,5.74538,9000000.0
2007-02-05 10:14:00,5.74607,5.74615,5.7457,5.74573,11000000.0
2007-02-05 10:15:00,5.74578,5.74578,5.74367,5.74367,8000000.0
2007-02-05 10:16:00,5.74359,5.74549,5.74359,5.74499,17000000.0
2007-02-05 10:17:00,5.74569,5.74595,5.7443,5.7444,16000000.0
2007-02-05 10:18:00,5.74381,5.74553,5.74381,5.74465,16000000.0
2007-02-05 10:19:00,5.74582,5.74594,5.74417,5.74462,17000000.0
2007-02-05 10:20:00,5.74603,5.74648,5.74499,5.74499,16000000.0
2007-02-05 10:21:00,5.74689,5.74697,5.74482,5.7454,7000000.0
2007-02-05 10:22:00,5.74541,5.74622,5.74491,5.74491,10000000.0
2007-02-05 10:23:00,5.74621,5.74704,5.74513,5.74704,14000000.0
2007-02-05 10:24:00,5.74642,5.7474,5.74527,5.74574,13000000.0
2007-02-05 10:25:00,5.74536,5.74668,5.7451,5.74612,12000000.0
2007-02-05 10:26:00,5.74689,5.74689,5.74489,5.74636,11000000.0
2007-02-05 10:27:00,5.74649,5.74649,5.74472,5.74621,13000000.0
2007-02-05 10:28:00,5.74532,5.74536,5.74345,5.74413,13000000.0
2007-02-05 10:29:00,5.74405,5.74442,5.74323,5.74442,11000000.0
2007-02-05 10:30:00,5.74455,5.74455,5.74338,5.74426,9000000.0
2007-02-05 10:31:00,5.74473,5.74473,5.7424,5.74333,16000000.0
2007-02-05 10:32:00,5.74279,5.74307,5.74177,5.74234,9000000.0
2007-02-05 10:33:00,5.74222,5.74411,5.7422,5.74317,12000000.0
2007-02-05 10:34:00,5.74307,5.74399,5.74285,5.74399,11000000.0
2007-02-05 10:35:00,5.74247,5.74391,5.74237,5.74341,17000000.0
2007-02-05 10:36:00,5.74446,5.74446,5.74321,5.7437,10000000.0
2007-02-05 10:37:00,5.74392,5.74415,5.7423,5.74401,15000000.0
2007-02-05 10:38:00,5.74426,5.74517,5.74299,5.74448,17000000.0
2007-02-05 10:39:00,5.74398,5.74471,5.74259,5.74259,13000000.0
2007-02-05 10:40:00,5.74299,5.74402,5.74286,5.74402,10000000.0
2007-02-05 10:41:00,5.74431,5.74486,5.7428,5.7447,15000000.0
2007-02-05 10:42:00,5.74489,5.74489,5.74357,5.74357,12000000.0
2007-02-05 10:43:00,5.74338,5.74571,5.74338,5.74535,13000000.0
2007-02-05 10:44:00,5.74545,5.74718,5.74473,5.7471,12000000.0
2007-02-05 10:45:00,5.74652,5.74667,5.74463,5.74463,13000000.0
2007-02-05 10:46:00,5.74471,5.7463,5.7447,5.7447,13000000.0
2007-02-05 10:47:00,5.74488,5.74589,5.74488,5.74589,7000000.0
2007-02-05 10:48:00,5.74638,5.74638,5.74455,5.74528,12000000.0
2007-02-05 10:49:00,5.74565,5.746,5.7446,5.74508,10000000.0
2007-02-05 10:50:00,5.74477,5.74605,5.74417,5.74493,14000000.0
2007-02-05 10:51:00,5.74662,5.74668,5.74468,5.74468,11000000.0
2007-02-05 10:52:00,5.74543,5.74666,5.74536,5.7463,20000000.0
2007-02-05 10:53:00,5.74603,5.74619,5.74434,5.74434,9000000.0
2007-02-05 10:54:00,5.74566,5.74572,5.74338,5.7443,18000000.0
2007-02-05 10:55:00,5.7462,5.74623,5.74453,5.74563,10000000.0
2007-02-05 10:56:00,5.74473,5.74529,5.74406,5.74483,11000000.0
2007-02-05 10:57:00,5.74544,5.74636,5.7449,5.74636,8000000.0
2007-02-05 10:58:00,5.74741,5.74763,5.74602,5.74757,10000000.0
2007-02-05 10:59:00,5.74739,5.74781,5.74616,5.74616,10000000.0
2007-02-05 11:00:00,5.74711,5.74738,5.74599,5.74689,15000000.0
2007-02-05 11:01:00,5.74633,5.74753,5.74617,5.74718,12000000.0
2007-02-05 11:02:00,5.74674,5.74772,5.74674,5.74696,8000000.0
2007-02-05 11:03:00,5.7479,5.74833,5.7468,5.7468,11000000.0
2007-02-05 11:04:00,5.74643,5.74844,5.74643,5.74731,15000000.0
2007-02-05 11:05:00,5.748,5.74827,5.74714,5.74809,17000000.0
2007-02-05 11:06:00,5.7478,5.74849,5.74722,5.74722,12000000.0
2007-02-05 11:07:00,5.74694,5.74785,5.74667,5.74667,11000000.0
2007-02-05 11:08:00,5.7468,5.74963,5.7468,5.7492,22000000.0
2007-02-05 11:09:00,5.74913,5.74973,5.74742,5.74865,9000000.0
2007-02-05 11:10:00,5.74729,5.74847,5.7465,5.7465,16000000.0
2007-02-05 11:11:00,5.74768,5.7485,5.74709,5.74726,7000000.0
2007-02-05 11:12:00,5.74754,5.74835,5.74698,5.74708,15000000.0
2007-02-05 11:13:00,5.74675,5.74852,5.74675,5.74741,11000000.0
2007-02-05 11:14:00,5.74695,5.74838,5.74666,5.74746,18000000.0
2007-02-05 11:15:00,5.74794,5.7485,5.74706,5.74726,11000000.0
2007-02-05 11:16:00,5.74869,5.7501,5.74793,5.74953,13000000.0
2007-02-05 11:17:00,5.75007,5.7505,5.74882,5.7491,13000000.0
2007-02-05 11:18:00,5.75015,5.75098,5.74974,5.74974,9000000.0
2007-02-05 11:19:00,5.74964,5.75212,5.74964,5.75104,17000000.0
2007-02-05 11:20:00,5.75138,5.75195,5.75053,5.75059,14000000.0
2007-02-05 11:21:00,5.75039,5.75177,5.75001,5.7513,14000000.0
2007-02-05 11:22:00,5.75109,5.75159,5.7498,5.75134,22000000.0
2007-02-05 11:23:00,5.75044,5.7512,5.75006,5.7505,8000000.0
2007-02-05 11:24:00,5.75147,5.75147,5.74929,5.74929,18000000.0
2007-02-05 11:25:00,5.7491,5.75058,5.7491,5.74971,9000000.0
2007-02-05 11:26:00,5.74989,5.75126,5.74975,5.75076,15000000.0
2007-02-05 11:27:00,5.75033,5.75128,5.75033,5.75054,10000000.0
2007-02-05 11:28:00,5.75047,5.75125,5.7496,5.75033,13000000.0
2007-02-05 11:29:00,5.75115,5.75138,5.74995,5.75101,17000000.0
2007-02-05 11:30:00,5.75125,5.75276,5.75124,5.75149,13000000.0
2007-02-05 11:31:00,5.75026,5.75192,5.75026,5.75192,12000000.0
2007-02-05 11:32:00,5.75184,5.75189,5.75063,5.75071,20000000.0
2007-02-05 11:33:00,5.75135,5.75135,5.74972,5.75032,16000000.0
2007-02-05 11:34:00,5.75196,5.75266,5.75082,5.75088,13000000.0
2007-02-05 11:35:00,5.75072,5.75255,5.75072,5.75187,14000000.0
2007-02-05 11:36:00,5.75275,5.75278,5.75147,5.75278,11000000.0
2007-02-05 11:37:00,5.75288,5.75288,5.75108,5.75221,16000000.0
2007-02-05 11:38:00,5.75204,5.75299,5.75199,5.7526,8000000.0
2007-02-05 11:39:00,5.75257,5.75324,5.75214,5.75301,11000000.0
2007-02-05 11:40:00,5.75381,5.7542,5.75233,5.7535,12000000.0
2007-02-05 11:41:00,5.75294,5.75309,5.75168,5.75168,10000000.0
2007-02-05 11:42:00,5.75187,5.75395,5.75143,5.75254,10000000.0
2007-02-05 11:43:00,5.75269,5.75395,5.75216,5.75259,17000000.0
2007-02-05 11:44:00,5.75223,5.75323,5.75194,5.75323,15000000.0
2007-02-05 11:45:00,5.75323,5.75412,5.75214,5.75309,16000000.0
2007-02-05 11:46:00,5.75366,5.75485,5.75349,5.7547,7000000.0
2007-02-05 11:47:00,5.754,5.75451,5.75289,5.75376,16000000.0
2007-02-05 11:48:00,5.75395,5.75428,5.75219,5.75384,13000000.0
2007-02-05 11:49:00,5.75381,5.75431,5.75229,5.75431,10000000.0
2007-02-05 11:50:00,5.75374,5.75438,5.75318,5.75318,12000000.0
2007-02-05 11:51:00,5.75323,5.75545,5.75323,5.75454,14000000.0
2007-02-05 11:52:00,5.75486,5.75555,5.75368,5.75501,18000000.0
2007-02-05 11:53:00,5.75501,5.75544,5.75351,5.75376,16000000.0
2007-02-05 11:54:00,5.75447,5.75553,5.75391,5.75517,8000000.0
2007-02-05 11:55:00,5.75522,5.75566,5.75442,5.75464,8000000.0
2007-02-05 11:56:00,5.754,5.75617,5.75359,5.75617,8000000.0
2007-02-05 11:57:00,5.75441,5.75578,5.75397,5.75578,11000000.0
2007-02-05 11:58:00,5.75533,5.75533,5.75344,5.75478,14000000.0
2007-02-05 11:59:00,5.75488,5.75494,5.75378,5.75445,11000000.0
2007-02-05 12:00:00,5.75423,5.75481,5.75259,5.75415,15000000.0
2007-02-05 12:01:00,5.75427,5.75427,5.75196,5.75361,13000000.0
2007-02-05 12:02:00,5.75374,5.75374,5.75202,5.75228,15000000.0
2007-02-05 12:03:00,5.75329,5.75361,5.75277,5.7533,11000000.0
2007-02-05 12:04:00,5.75323,5.75372,5.75246,5.75274,9000000.0
2007-02-05 12:05:00,5.75339,5.75374,5.75263,5.75374,9000000.0
2007-02-05 12:06:00,5.7537,5.7543,5.75264,5.7543,15000000.0
2007-02-05 12:07:00,5.75311,5.75392,5.75283,5.75377,11000000.0
2007-02-05 12:08:00,5.75394,5.75493,5.75344,5.75493,8000000.0
2007-02-05 12:09:00,5.7543,5.75477,5.75357,5.75455,18000000.0
2007-02-05 12:10:00,5.75437,5.75457,5.75428,5.75439,14000000.0
2007-02-05 12:11:00,5.75449,5.75503,5.75404,5.75455,9000000.0
2007-02-05 12:12:00,5.75446,5.75496,5.75313,5.7533,18000000.0
2007-02-05 12:13:00,5.75439,5.75481,5.75338,5.75373,12000000.0
2007-02-05 12:14:00,5.75333,5.75421,5.75313,5.7541,10000000.0
2007-02-05 12:15:00,5.75387,5.75512,5.75334,5.75473,8000000.0
2007-02-05 12:16:00,5.75369,5.75468,5.75313,5.75468,14000000.0
2007-02-05 12:17:00,5.75416,5.75419,5.75283,5.75416,13000000.0
2007-02-05 12:18:00,5.7541,5.75448,5.753,5.75313,10000000.0
2007-02-05 12:19:00,5.75497,5.75497,5.753,5.75436,11000000.0
2007-02-05 12:20:00,5.75361,5.75471,5.75324,5.75471,8000000.0
2007-02-05 12:21:00,5.75432,5.75471,5.75306,5.75451,20000000.0
2007-02-05 12:22:00,5.75303,5.75488,5.75303,5.7543,14000000.0
2007-02-05 12:23:00,5.75494,5.75534,5.75432,5.75513,11000000.0
2007-02-05 12:24:00,5.75497,5.75504,5.75395,5.75455,17000000.0
2007-02-05 12:25:00,5.75544,5.75555,5.75415,5.75475,12000000.0
2007-02-05 12:26:00,5.7543,5.75526,5.7541,5.75511,7000000.0
2007-02-05 12:27:00,5.75482,5.7555,5.75407,5.75536,7000000.0
2007-02-05 12:28:00,5.75556,5.75556,5.75436,5.75443,19000000.0
2007-02-05 12:29:00,5.75439,5.75482,5.75314,5.75353,12000000.0
2007-02-05 12:30:00,5.75263,5.75395,5.75244,5.75389,10000000.0
2007-02-05 12:31:00,5.75413,5.75432,5.75309,5.75406,12000000.0
2007-02-05 12:32:00,5.75402,5.75462,5.7533,5.75432,12000000.0
2007-02-05 12:33:00,5.75466,5.75466,5.75319,5.75319,15000000.0
2007-02-05 12:34:00,5.75327,5.75537,5.75327,5.75512,12000000.0
2007-02-05 12:35:00,5.75569,5.75614,5.75512,5.75599,12000000.0
2007-02-05 12:36:00,5.7576,5.7576,5.75603,5.75668,15000000.0
2007-02-05 12:37:00,5.75575,5.7565,5.75509,5.75645,8000000.0
2007-02-05 12:38:00,5.75529,5.75696,5.75529,5.75557,15000000.0
2007-02-05 12:39:00,5.75584,5.75644,5.75443,5.75542,14000000.0
2007-02-05 12:40:00,5.75527,5.75657,5.75473,5.75657,18000000.0
2007-02-05 12:41:00,5.75668,5.75775,5.75632,5.75704,11000000.0
2007-02-05 12:42:00,5.75801,5.75821,5.75635,5.75802,17000000.0
2007-02-05 12:43:00,5.75676,5.75759,5.75584,5.75752,11000000.0
2007-02-05 12:44:00,5.75689,5.75749,5.75649,5.75728,13000000.0
2007-02-05 12:45:00,5.75714,5.75788,5.75677,5.7577,10000000.0
2007-02-05 12:46:00,5.75839,5.75848,5.75675,5.75705,20000000.0
2007-02-05 12:47:00,5.75771,5.75771,5.75666,5.75745,10000000.0
2007-02-05 12:48:00,5.75615,5.75735,5.75615,5.75719,10000000.0
2007-02-05 12:49:00,5.75784,5.75797,5.75654,5.75678,15000000.0
2007-02-05 12:50:00,5.75741,5.75867,5.75741,5.75854,14000000.0
2007-02-05 12:51:00,5.75756,5.75848,5.7573,5.75843,14000000.0
2007-02-05 12:52:00,5.75827,5.75827,5.75641,5.75683,9000000.0
2007-02-05 12:53:00,5.75719,5.75754,5.75617,5.75617,9000000.0
2007-02-05 12:54:00,5.75733,5.75813,5.75672,5.75746,20000000.0
2007-02-05 12:55:00,5.75747,5.75816,5.7562,5.75816,12000000.0
2007-02-05 12:56:00,5.75699,5.75819,5.75685,5.75809,7000000.0
2007-02-05 12:57:00,5.75771,5.75837,5.75706,5.75808,13000000.0
2007-02-05 12:58:00,5.7577,5.75885,5.75748,5.758,16000000.0
2007-02-05 12:59:00,5.75785,5.75856,5.7573,5.75851,14000000.0
2007-02-05 13:00:00,5.75874,5.75874,5.75646,5.75768,12000000.0
2007-02-05 13:01:00,5.75799,5.75828,5.75619,5.7571,17000000.0
2007-02-05 13:02:00,5.75704,5.75815,5.75659,5.75815,10000000.0
2007-02-05 13:03:00,5.7569,5.75781,5.75621,5.75781,22000000.0
2007-02-05 13:04:00,5.75747,5.75758,5.75626,5.75758,20000000.0
2007-02-05 13:05:00,5.75814,5.75836,5.75676,5.75799,14000000.0
2007-02-05 13:06:00,5.75841,5.75841,5.75638,5.75693,17000000.0
2007-02-05 13:07:00,5.7562,5.75783,5.7562,5.75773,22000000.0
2007-02-05 13:08:00,5.75751,5.75805,5.75589,5.75731,12000000.0
2007-02-05 13:09:00,5.75727,5.75736,5.75598,5.75664,12000000.0
2007-02-05 13:10:00,5.75729,5.7577,5.7558,5.75704,20000000.0
2007-02-05 13:11:00,5.75751,5.75751,5.75616,5.75648,12000000.0
2007-02-05 13:12:00,5.7554,5.75714,5.7554,5.7569,16000000.0
2007-02-05 13:13:00,5.75583,5.75722,5.75568,5.75625,14000000.0
2007-02-05 13:14:00,5.75713,5.75713,5.75476,5.75476,17000000.0
2007-02-05 13:15:00,5.7563,5.75648,5.75507,5.7558,7000000.0
2007-02-05 13:16:00,5.75565,5.75614,5.75513,5.75532,9000000.0
2007-02-05 13:17:00,5.75511,5.75586,5.75511,5.75563,15000000.0
2007-02-05 13:18:00,5.75606,5.7565,5.75604,5.7565,17000000.0
2007-02-05 13:19:00,5.75638,5.75638,5.75488,5.75496,15000000.0
2007-02-05 13:20:00,5.75482,5.75564,5.75454,5.75526,12000000.0
2007-02-05 13:21:00,5.75496,5.75681,5.75496,5.75574,24000000.0
2007-02-05 13:22:00,5.75561,5.7564,5.75496,5.75616,12000000.0
2007-02-05 13:23:00,5.75411,5.75605,5.75411,5.75497,12000000.0
2007-02-05 13:24:00,5.75518,5.7564,5.75468,5.7564,18000000.0
2007-02-05 13:25:00,5.75622,5.7564,5.75506,5.75618,12000000.0
2007-02-05 13:26:00,5.75615,5.75615,5.75434,5.75461,12000000.0
2007-02-05 13:27:00,5.75472,5.75607,5.7547,5.75607,9000000.0
2007-02-05 13:28:00,5.75588,5.75646,5.75482,5.75646,15000000.0
2007-02-05 13:29:00,5.75546,5.75619,5.75487,5.75575,14000000.0
2007-02-05 13:30:00,5.75524,5.75673,5.75512,5.75673,11000000.0
2007-02-05 13:31:00,5.75684,5.75706,5.75563,5.75706,11000000.0
2007-02-05 13:32:00,5.75649,5.75672,5.75524,5.75642,8000000.0
2007-02-05 13:33:00,5.75605,5.75631,5.75484,5.75625,14000000.0
2007-02-05 13:34:00,5.75608,5.75706,5.75578,5.75706,11000000.0
2007-02-05 13:35:00,5.75566,5.75671,5.75506,5.7564,16000000.0
2007-02-05 13:36:00,5.7563,5.75653,5.75527,5.75527,8000000.0
2007-02-05 13:37:00,5.75523,5.75578,5.75373,5.75373,17000000.0
2007-02-05 13:38:00,5.75517,5.75534,5.75414,5.75515,14000000.0
2007-02-05 13:39:00,5.75515,5.75539,5.75442,5.75455,10000000.0
2007-02-05 13:40:00,5.75429,5.75524,5.75391,5.75449,8000000.0
2007-02-05 13:41:00,5.75476,5.75608,5.75476,5.75608,11000000.0
2007-02-05 13:42:00,5.75607,5.75671,5.75487,5.75617,14000000.0
2007-02-05 13:43:00,5.75713,5.75716,5.75521,5.75521,11000000.0
2007-02-05 13:44:00,5.7555,5.75655,5.7555,5.75651,11000000.0
2007-02-05 13:45:00,5.75656,5.7567,5.75511,5.75641,14000000.0
2007-02-05 13:46:00,5.75637,5.75722,5.75617,5.75722,11000000.0
2007-02-05 13:47:00,5.75632,5.75632,5.75519,5.75549,13000000.0
2007-02-05 13:48:00,5.75573,5.75663,5.75529,5.75656,14000000.0
2007-02-05 13:49:00,5.75656,5.75698,5.7556,5.75698,12000000.0
2007-02-05 13:50:00,5.75696,5.75698,5.75587,5.75611,16000000.0
2007-02-05 13:51:00,5.75712,5.75759,5.75668,5.75693,14000000.0
2007-02-05 13:52:00,5.75624,5.7572,5.75624,5.75708,10000000.0
2007-02-05 13:53:00,5.75714,5.75738,5.75572,5.75593,10000000.0
2007-02-05 13:54:00,5.75645,5.75688,5.75576,5.75576,8000000.0
2007-02-05 13:55:00,5.7572,5.75732,5.75572,5.75725,13000000.0
2007-02-05 13:56:00,5.7561,5.757,5.75562,5.75676,17000000.0
2007-02-05 13:57:00,5.75622,5.757,5.75566,5.75616,13000000.0
2007-02-05 13:58:00,5.75671,5.75671,5.75598,5.75651,7000000.0
2007-02-05 13:59:00,5.7562,5.75744,5.756,5.7573,9000000.0
2007-02-05 14:00:00,5.75758,5.75761,5.7568,5.75731,7000000.0
2007-02-05 14:01:00,5.75661,5.75729,5.75595,5.75715,11000000.0
2007-02-05 14:02:00,5.75729,5.75762,5.75587,5.75648,19000000.0
2007-02-05 14:03:00,5.75656,5.7574,5.75565,5.7574,13000000.0
2007-02-05 14:04:00,5.75586,5.75752,5.75569,5.75752,22000000.0
2007-02-05 14:05:00,5.75782,5.75838,5.75708,5.7574,17000000.0
2007-02-05 14:06:00,5.75789,5.75849,5.75733,5.75849,11000000.0
2007-02-05 14:07:00,5.75812,5.75812,5.75689,5.75689,9000000.0
2007-02-05 14:08:00,5.75676,5.75778,5.7565,5.75735,11000000.0
2007-02-05 14:09:00,5.75728,5.75814,5.75641,5.75795,12000000.0
2007-02-05 14:10:00,5.75796,5.75816,5.75663,5.75756,13000000.0
2007-02-05 14:11:00,5.75694,5.75843,5.75656,5.75843,14000000.0
2007-02-05 14:12:00,5.75733,5.75829,5.7571,5.7571,11000000.0
2007-02-05 14:13:00,5.75732,5.75913,5.75732,5.75913,11000000.0
2007-02-05 14:14:00,5.75902,5.75979,5.75847,5.75952,7000000.0
2007-02-05 14:15:00,5.75851,5.75931,5.75835,5.75882,14000000.0
2007-02-05 14:16:00,5.75792,5.76019,5.75792,5.75993,13000000.0
2007-02-05 14:17:00,5.76009,5.76009,5.75838,5.75972,22000000.0
2007-02-05 14:18:00,5.75945,5.75956,5.75775,5.75893,15000000.0
2007-02-05 14:19:00,5.75899,5.76044,5.75829,5.75992,12000000.0
2007-02-05 14:20:00,5.75997,5.76063,5.75959,5.76033,7000000.0
2007-02-05 14:21:00,5.7603,5.7604,5.75886,5.7591,13000000.0
2007-02-05 14:22:00,5.75928,5.7604,5.75923,5.7604,8000000.0
2007-02-05 14:23:00,5.76055,5.76116,5.7599,5.76105,11000000.0
2007-02-05 14:24:00,5.76081,5.76121,5.75981,5.76087,13000000.0
2007-02-05 14:25:00,5.76182,5.76182,5.75962,5.76086,15000000.0
2007-02-05 14:26:00,5.76131,5.76131,5.75994,5.75998,8000000.0
2007-02-05 14:27:00,5.76015,5.76149,5.76008,5.76089,10000000.0
2007-02-05 14:28:00,5.76014,5.76152,5.76014,5.76152,11000000.0
2007-02-05 14:29:00,5.7617,5.7618,5.76009,5.76162,21000000.0
2007-02-05 14:30:00,5.76141,5.76166,5.76064,5.76098,11000000.0
2007-02-05 14:31:00,5.76146,5.7618,5.76055,5.76072,17000000.0
2007-02-05 14:32:00,5.76092,5.763,5.76092,5.76198,15000000.0
2007-02-05 14:33:00,5.76254,5.76292,5.76148,5.76254,8000000.0
2007-02-05 14:34:00,5.76158,5.76207,5.76118,5.76207,9000000.0
2007-02-05 14:35:00,5.76062,5.76145,5.76021,5.7603,11000000.0
2007-02-05 14:36:00,5.75988,5.7605,5.7593,5.75994,15000000.0
2007-02-05 14:37:00,5.76013,5.76063,5.75906,5.75994,8000000.0
2007-02-05 14:38:00,5.76067,5.76111,5.75987,5.76105,10000000.0
2007-02-05 14:39:00,5.76174,5.76174,5.75992,5.76161,19000000.0
2007-02-05 14:40:00,5.76141,5.76151,5.76026,5.76026,15000000.0
2007-02-05 14:41:00,5.76092,5.76134,5.76016,5.76016,15000000.0
2007-02-05 14:42:00,5.76021,5.76095,5.75913,5.76095,17000000.0
2007-02-05 14:43:00,5.76059,5.76075,5.75917,5.75985,15000000.0
2007-02-05 14:44:00,5.76037,5.76037,5.75946,5.75965,15000000.0
2007-02-05 14:45:00,5.75985,5.76046,5.75941,5.75995,9000000.0
2007-02-05 14:46:00,5.76082,5.76132,5.75991,5.76112,11000000.0
2007-02-05 14:47:00,5.76085,5.76141,5.75965,5.76141,12000000.0
2007-02-05 14:48:00,5.76061,5.76099,5.75997,5.76086,12000000.0
2007-02-05 14:49:00,5.76063,5.7615,5.76007,5.7615,12000000.0
2007-02-05 14:50:00,5.76095,5.76104,5.76022,5.76081,15000000.0
2007-02-05 14:51:00,5.76033,5.76101,5.75978,5.75982,10000000.0
2007-02-05 14:52:00,5.76093,5.761,5.75993,5.76025,13000000.0
2007-02-05 14:53:00,5.76027,5.76198,5.76027,5.76106,13000000.0
2007-02-05 14:54:00,5.76017,5.7611,5.75965,5.75965,9000000.0
2007-02-05 14:55:00,5.76059,5.76109,5.75944,5.76002,16000000.0
2007-02-05 14:56:00,5.76064,5.76199,5.76029,5.76196,15000000.0
2007-02-05 14:57:00,5.76172,5.7618,5.76008,5.76014,15000000.0
2007-02-05 14:58:00,5.76047,5.76111,5.75949,5.75979,11000000.0
2007-02-05 14:59:00,5.75972,5.76025,5.75934,5.75977,14000000.0
2007-02-05 15:00:00,5.7601,5.76015,5.75867,5.76001,18000000.0
2007-02-05 15:01:00,5.75933,5.76008,5.75822,5.75882,12000000.0
2007-02-05 15:02:00,5.75881,5.75956,5.75871,5.75956,7000000.0
2007-02-05 15:03:00,5.75816,5.75949,5.75814,5.75916,18000000.0
2007-02-05 15:04:00,5.75925,5.75986,5.75809,5.75946,21000000.0
2007-02-05 15:05:00,5.75857,5.75924,5.75805,5.75914,13000000.0
2007-02-05 15:06:00,5.75907,5.75953,5.75818,5.7594,14000000.0
2007-02-05 15:07:00,5.75947,5.76012,5.75813,5.75952,22000000.0
2007-02-05 15:08:00,5.75961,5.76041,5.75909,5.75978,10000000.0
2007-02-05 15:09:00,5.75986,5.76024,5.75913,5.75913,9000000.0
2007-02-05 15:10:00,5.75946,5.76076,5.75876,5.75885,14000000.0
2007-02-05 15:11:00,5.75909,5.76029,5.75889,5.76029,12000000.0
2007-02-05 15:12:00,5.76064,5.76064,5.759,5.76056,13000000.0
2007-02-05 15:13:00,5.76018,5.76075,5.75918,5.75988,12000000.0
2007-02-05 15:14:00,5.76025,5.76227,5.76021,5.7617,10000000.0
2007-02-05 15:15:00,5.76223,5.76223,5.76092,5.76129,16000000.0
2007-02-05 15:16:00,5.76098,5.76098,5.75957,5.75975,15000000.0
2007-02-05 15:17:00,5.75949,5.76053,5.7587,5.76024,14000000.0
2007-02-05 15:18:00,5.75931,5.75992,5.75842,5.75842,12000000.0
2007-02-05 15:19:00,5.75866,5.75993,5.75847,5.75984,11000000.0
2007-02-05 15:20:00,5.76086,5.7619,5.75921,5.76147,14000000.0
2007-02-05 15:21:00,5.76204,5.76204,5.76007,5.7608,14000000.0
2007-02-05 15:22:00,5.76157,5.76255,5.76063,5.76255,10000000.0
2007-02-05 15:23:00,5.76306,5.76326,5.75977,5.75977,11000000.0
2007-02-05 15:24:00,5.76128,5.76204,5.76037,5.76176,10000000.0
2007-02-05 15:25:00,5.75984,5.76142,5.75979,5.76134,16000000.0
2007-02-05 15:26:00,5.76128,5.76158,5.76003,5.76018,15000000.0
2007-02-05 15:27:00,5.76105,5.76257,5.76055,5.76257,10000000.0
2007-02-05 15:28:00,5.76209,5.7621,5.76117,5.7621,11000000.0
2007-02-05 15:29:00,5.76258,5.76281,5.76144,5.76172,19000000.0
2007-02-05 15:30:00,5.76276,5.76312,5.76134,5.7629,10000000.0
2007-02-05 15:31:00,5.76278,5.76278,5.76119,5.7619,14000000.0
2007-02-05 15:32:00,5.762,5.76231,5.76066,5.76218,12000000.0
2007-02-05 15:33:00,5.76197,5.76233,5.76078,5.76186,20000000.0
2007-02-05 15:34:00,5.76061,5.76158,5.75979,5.76005,12000000.0
2007-02-05 15:35:00,5.76033,5.76062,5.75931,5.75999,12000000.0
2007-02-05 15:36:00,5.76048,5.76065,5.75918,5.75919,10000000.0
2007-02-05 15:37:00,5.75847,5.75872,5.75671,5.75848,10000000.0
2007-02-05 15:38:00,5.75914,5.75925,5.75762,5.75911,13000000.0
2007-02-05 15:39:00,5.7579,5.75904,5.7579,5.75816,7000000.0
2007-02-05 15:40:00,5.75853,5.75949,5.75827,5.75949,10000000.0
2007-02-05 15:41:00,5.7601,5.76128,5.75953,5.76107,9000000.0
2007-02-05 15:42:00,5.76135,5.76135,5.75975,5.7603,13000000.0
2007-02-05 15:43:00,5.761,5.761,5.75945,5.7602,16000000.0
2007-02-05 15:44:00,5.76033,5.76075,5.75939,5.7605,14000000.0
2007-02-05 15:45:00,5.75922,5.76046,5.75867,5.75993,15000000.0
2007-02-05 15:46:00,5.75977,5.76084,5.75919,5.75926,13000000.0
2007-02-05 15:47:00,5.7585,5.75984,5.75845,5.75984,9000000.0
2007-02-05 15:48:00,5.75926,5.76023,5.75867,5.76023,21000000.0
2007-02-05 15:49:00,5.76019,5.76119,5.75935,5.76079,23000000.0
2007-02-05 15:50:00,5.76104,5.76104,5.75911,5.76018,12000000.0
2007-02-05 15:51:00,5.76015,5.76015,5.75829,5.75935,19000000.0
2007-02-05 15:52:00,5.75815,5.75961,5.75813,5.75907,15000000.0
2007-02-05 15:53:00,5.75942,5.75942,5.7577,5.75844,14000000.0
2007-02-05 15:54:00,5.75833,5.75897,5.75775,5.75897,15000000.0
2007-02-05 15:55:00,5.75923,5.75967,5.7583,5.75938,12000000.0
2007-02-05 15:56:00,5.75773,5.75898,5.75753,5.75847,18000000.0
2007-02-05 15:57:00,5.75919,5.75948,5.75826,5.75826,10000000.0
2007-02-05 15:58:00,5.75725,5.75815,5.75594,5.75721,22000000.0
2007-02-05 15:59:00,5.75796,5.75796,5.75584,5.75741,12000000.0
2007-02-05 16:00:00,5.75728,5.75741,5.75539,5.7563,12000000.0
2007-02-05 16:01:00,5.75636,5.75709,5.75482,5.75577,12000000.0
2007-02-05 16:02:00,5.75611,5.75687,5.75531,5.75687,13000000.0
2007-02-05 16:03:00,5.75708,5.75708,5.75558,5.7559,13000000.0
2007-02-05 16:04:00,5.75567,5.75708,5.75567,5.75708,11000000.0
2007-02-05 16:05:00,5.75645,5.75783,5.75588,5.75783,9000000.0
2007-02-05 16:06:00,5.75766,5.75873,5.7572,5.7583,14000000.0
2007-02-05 16:07:00,5.75897,5.76008,5.75822,5.75959,15000000.0
2007-02-05 16:08:00,5.75992,5.76063,5.75861,5.76055,15000000.0
2007-02-05 16:09:00,5.76015,5.7606,5.7596,5.76022,17000000.0
2007-02-05 16:10:00,5.76012,5.7604,5.75946,5.76011,14000000.0
2007-02-05 16:11:00,5.76003,5.76105,5.75948,5.76105,9000000.0
2007-02-05 16:12:00,5.76112,5.76191,5.76023,5.76124,15000000.0
2007-02-05 16:13:00,5.76212,5.76357,5.76208,5.76301,14000000.0
2007-02-05 16:14:00,5.76206,5.76449,5.76197,5.76331,12000000.0
2007-02-05 16:15:00,5.76411,5.76491,5.76254,5.76319,14000000.0
2007-02-05 16:16:00,5.76346,5.76403,5.76132,5.7621,13000000.0
2007-02-05 16:17:00,5.7625,5.76412,5.76201,5.76344,18000000.0
2007-02-05 16:18:00,5.76458,5.76525,5.76351,5.76382,13000000.0
2007-02-05 16:19:00,5.765,5.76552,5.76396,5.76487,8000000.0
2007-02-05 16:20:00,5.76512,5.7658,5.76417,5.76552,13000000.0
2007-02-05 16:21:00,5.76552,5.76552,5.76391,5.76416,12000000.0
2007-02-05 16:22:00,5.76381,5.76449,5.76267,5.76315,11000000.0
2007-02-05 16:23:00,5.76382,5.76382,5.76247,5.76328,14000000.0
2007-02-05 16:24:00,5.76268,5.76362,5.76166,5.76362,15000000.0
2007-02-05 16:25:00,5.76304,5.76347,5.76212,5.76347,11000000.0
2007-02-05 16:26:00,5.76271,5.76271,5.76179,5.76209,8000000.0
2007-02-05 16:27:00,5.76144,5.76173,5.76071,5.76173,10000000.0
2007-02-05 16:28:00,5.76213,5.76281,5.76077,5.76218,15000000.0
2007-02-05 16:29:00,5.76263,5.76266,5.76076,5.76082,7000000.0
2007-02-05 16:30:00,5.76103,5.7623,5.76081,5.76225,16000000.0
2007-02-05 16:31:00,5.76195,5.76233,5.7609,5.76226,14000000.0
2007-02-05 16:32:00,5.76242,5.76242,5.76065,5.76101,7000000.0
2007-02-05 16:33:00,5.76158,5.76158,5.76007,5.76101,8000000.0
2007-02-05 16:34:00,5.76117,5.76117,5.75978,5.76074,8000000.0
2007-02-05 16:35:00,5.76069,5.76161,5.76031,5.76161,9000000.0
2007-02-05 16:36:00,5.7618,5.76268,5.76102,5.76187,13000000.0
2007-02-05 16:37:00,5.76193,5.76287,5.76164,5.762,18000000.0
2007-02-05 16:38:00,5.76282,5.76283,5.76114,5.76283,18000000.0
2007-02-05 16:39:00,5.76318,5.76318,5.76108,5.76108,20000000.0
2007-02-05 16:40:00,5.76201,5.7624,5.76096,5.76176,13000000.0
2007-02-05 16:41:00,5.76263,5.76311,5.76095,5.76176,20000000.0
2007-02-05 16:42:00,5.76179,5.76195,5.76039,5.76052,18000000.0
2007-02-05 16:43:00,5.76139,5.76148,5.76037,5.76077,15000000.0
2007-02-05 16:44:00,5.76058,5.76181,5.76003,5.76003,20000000.0
2007-02-05 16:45:00,5.75979,5.76163,5.75979,5.76145,13000000.0
2007-02-05 16:46:00,5.76129,5.76181,5.76037,5.76125,15000000.0
2007-02-05 16:47:00,5.76114,5.76164,5.76033,5.76115,8000000.0
2007-02-05 16:48:00,5.76072,5.76125,5.76,5.76045,11000000.0
2007-02-05 16:49:00,5.7609,5.76124,5.75984,5.7609,12000000.0
2007-02-05 16:50:00,5.76112,5.76271,5.76112,5.76169,15000000.0
2007-02-05 16:51:00,5.76199,5.76216,5.75937,5.76113,18000000.0
2007-02-05 16:52:00,5.76018,5.76105,5.75906,5.76053,14000000.0
2007-02-05 16:53:00,5.76088,5.76107,5.75952,5.75997,8000000.0
2007-02-05 16:54:00,5.76123,5.76123,5.75906,5.76059,11000000.0
2007-02-05 16:55:00,5.7611,5.7611,5.75909,5.75909,12000000.0
2007-02-05 16:56:00,5.76034,5.76064,5.75964,5.76038,10000000.0
2007-02-05 16:57:00,5.76056,5.76089,5.75951,5.75976,8000000.0
2007-02-05 16:58:00,5.7603,5.76037,5.75955,5.75957,9000000.0
2007-02-05 16:59:00,5.75974,5.76089,5.75891,5.76065,13000000.0
2007-02-05 17:00:00,5.7614,5.76347,5.7614,5.76347,11000000.0
2007-02-05 17:01:00,5.76277,5.76315,5.76128,5.7622,12000000.0
2007-02-05 17:02:00,5.76212,5.76212,5.76088,5.7617,10000000.0
2007-02-05 17:03:00,5.76203,5.76434,5.76049,5.76434,16000000.0
2007-02-05 17:04:00,5.76421,5.76471,5.76341,5.7643,13000000.0
2007-02-05 17:05:00,5.76388,5.7639,5.76199,5.76211,16000000.0
2007-02-05 17:06:00,5.76331,5.76429,5.7622,5.76297,12000000.0
2007-02-05 17:07:00,5.76314,5.76392,5.76289,5.7637,8000000.0
2007-02-05 17:08:00,5.76346,5.76414,5.76224,5.76332,21000000.0
2007-02-05 17:09:00,5.761,5.76137,5.75849,5.75944,16000000.0
2007-02-05 17:10:00,5.75911,5.76026,5.75851,5.75998,11000000.0
2007-02-05 17:11:00,5.7605,5.76057,5.75895,5.75983,11000000.0
2007-02-05 17:12:00,5.75849,5.75996,5.75834,5.75996,9000000.0
2007-02-05 17:13:00,5.76,5.76052,5.75922,5.75925,9000000.0
2007-02-05 17:14:00,5.75914,5.75976,5.75833,5.75976,17000000.0
2007-02-05 17:15:00,5.75938,5.75938,5.75744,5.75839,11000000.0
2007-02-05 17:16:00,5.7573,5.7577,5.75588,5.75638,15000000.0
2007-02-05 17:17:00,5.75707,5.75788,5.7564,5.75656,13000000.0
2007-02-05 17:18:00,5.75786,5.75786,5.75571,5.75724,15000000.0
2007-02-05 17:19:00,5.75702,5.75813,5.75665,5.75793,17000000.0
2007-02-05 17:20:00,5.75824,5.75951,5.75759,5.75951,12000000.0
2007-02-05 17:21:00,5.7602,5.76027,5.75885,5.75982,7000000.0
2007-02-05 17:22:00,5.75899,5.75907,5.75757,5.75841,14000000.0
2007-02-05 17:23:00,5.75725,5.75862,5.75635,5.75831,13000000.0
2007-02-05 17:24:00,5.75733,5.75912,5.7573,5.75912,9000000.0
2007-02-05 17:25:00,5.75915,5.75944,5.75705,5.75705,11000000.0
2007-02-05 17:26:00,5.75804,5.75804,5.75657,5.75774,16000000.0
2007-02-05 17:27:00,5.75692,5.75811,5.7567,5.75714,9000000.0
2007-02-05 17:28:00,5.7567,5.75787,5.75655,5.7578,15000000.0
2007-02-05 17:29:00,5.75723,5.75797,5.75674,5.75726,11000000.0
2007-02-05 17:30:00,5.7568,5.75825,5.75657,5.75785,19000000.0
2007-02-05 17:31:00,5.75766,5.75766,5.75653,5.75748,11000000.0
2007-02-05 17:32:00,5.75791,5.75849,5.75699,5.75849,9000000.0
2007-02-05 17:33:00,5.75856,5.75856,5.75719,5.75778,10000000.0
2007-02-05 17:34:00,5.75826,5.75931,5.75756,5.7592,14000000.0
2007-02-05 17:35:00,5.75932,5.76008,5.75805,5.75985,13000000.0
2007-02-05 17:36:00,5.75903,5.76014,5.75858,5.76014,11000000.0
2007-02-05 17:37:00,5.76039,5.76039,5.75913,5.75995,15000000.0
2007-02-05 17:38:00,5.75969,5.76084,5.7594,5.75971,17000000.0
2007-02-05 17:39:00,5.75973,5.76006,5.7585,5.75952,8000000.0
2007-02-05 17:40:00,5.75969,5.75969,5.75756,5.75896,12000000.0
2007-02-05 17:41:00,5.7591,5.75946,5.7579,5.75907,21000000.0
2007-02-05 17:42:00,5.75961,5.75961,5.75817,5.75819,13000000.0
2007-02-05 17:43:00,5.75806,5.75871,5.75754,5.75831,11000000.0
2007-02-05 17:44:00,5.75858,5.7594,5.75822,5.75936,19000000.0
2007-02-05 17:45:00,5.75887,5.75887,5.75681,5.75741,10000000.0
2007-02-05 17:46:00,5.75661,5.75782,5.75553,5.75774,13000000.0
2007-02-05 17:47:00,5.75749,5.75764,5.75633,5.75694,9000000.0
2007-02-05 17:48:00,5.75677,5.75751,5.7563,5.75745,14000000.0
2007-02-05 17:49:00,5.75764,5.75805,5.7557,5.75631,14000000.0
2007-02-05 17:50:00,5.75671,5.75749,5.75586,5.75694,17000000.0
2007-02-05 17:51:00,5.75693,5.75734,5.75624,5.75702,13000000.0
2007-02-05 17:52:00,5.75833,5.75847,5.75673,5.75776,24000000.0
2007-02-05 17:53:00,5.75777,5.75911,5.75745,5.75891,16000000.0
2007-02-05 17:54:00,5.7587,5.75907,5.75757,5.75867,16000000.0
2007-02-05 17:55:00,5.75782,5.75844,5.7571,5.75812,13000000.0
2007-02-05 17:56:00,5.75802,5.7589,5.75799,5.75855,15000000.0
2007-02-05 17:57:00,5.7595,5.7605,5.75876,5.76017,10000000.0
2007-02-05 17:58:00,5.76005,5.76202,5.75972,5.76202,15000000.0
2007-02-05 17:59:00,5.76171,5.76171,5.75973,5.76023,13000000.0
2007-02-05 18:00:00,5.76051,5.76156,5.76008,5.76156,7000000.0
2007-02-05 18:01:00,5.76129,5.76129,5.76012,5.76024,18000000.0
2007-02-05 18:02:00,5.76119,5.76171,5.76059,5.76137,17000000.0
2007-02-05 18:03:00,5.76199,5.76307,5.76097,5.76307,16000000.0
2007-02-05 18:04:00,5.76297,5.76317,5.76162,5.76248,14000000.0
2007-02-05 18:05:00,5.7626,5.76272,5.76118,5.76215,13000000.0
2007-02-05 18:06:00,5.76158,5.76218,5.75988,5.76069,18000000.0
2007-02-05 18:07:00,5.76052,5.76218,5.76052,5.76178,12000000.0
2007-02-05 18:08:00,5.76127,5.76219,5.7608,5.76172,18000000.0
2007-02-05 18:09:00,5.76185,5.76265,5.7609,5.7622,12000000.0
2007-02-05 18:10:00,5.76152,5.76265,5.76126,5.76126,13000000.0
2007-02-05 18:11:00,5.76059,5.7623,5.76048,5.76215,10000000.0
2007-02-05 18:12:00,5.76247,5.76267,5.76138,5.76214,11000000.0
2007-02-05 18:13:00,5.76151,5.76218,5.76099,5.76099,14000000.0
2007-02-05 18:14:00,5.7617,5.76193,5.76088,5.76169,10000000.0
2007-02-05 18:15:00,5.76223,5.76223,5.76094,5.76119,10000000.0
2007-02-05 18:16:00,5.76187,5.76187,5.76036,5.76048,9000000.0
2007-02-05 18:17:00,5.76104,5.76138,5.76014,5.76116,18000000.0
2007-02-05 18:18:00,5.76133,5.76133,5.75968,5.76104,14000000.0
2007-02-05 18:19:00,5.76054,5.7613,5.76003,5.76031,10000000.0
2007-02-05 18:20:00,5.75991,5.76077,5.7592,5.76077,15000000.0
2007-02-05 18:21:00,5.76078,5.76083,5.75921,5.76009,18000000.0
2007-02-05 18:22:00,5.76022,5.76122,5.75977,5.76067,14000000.0
2007-02-05 18:23:00,5.76143,5.76143,5.75995,5.76048,7000000.0
2007-02-05 18:24:00,5.76128,5.76128,5.75971,5.76029,9000000.0
2007-02-05 18:25:00,5.76074,5.76074,5.75905,5.75905,13000000.0
2007-02-05 18:26:00,5.75899,5.76093,5.75867,5.76079,16000000.0
2007-02-05 18:27:00,5.76047,5.76047,5.75937,5.75937,14000000.0
2007-02-05 18:28:00,5.75975,5.7605,5.75899,5.7594,13000000.0
2007-02-05 18:29:00,5.75999,5.75999,5.75895,5.75956,11000000.0
2007-02-05 18:30:00,5.75926,5.75926,5.75717,5.75717,16000000.0
2007-02-05 18:31:00,5.75831,5.75862,5.75647,5.75664,12000000.0
2007-02-05 18:32:00,5.75626,5.75739,5.75626,5.75717,11000000.0
2007-02-05 18:33:00,5.75689,5.75811,5.75684,5.75811,13000000.0
2007-02-05 18:34:00,5.75811,5.75916,5.75691,5.75767,13000000.0
2007-02-05 18:35:00,5.75785,5.75907,5.75742,5.75819,18000000.0
2007-02-05 18:36:00,5.75911,5.76016,5.75784,5.75985,18000000.0
2007-02-05 18:37:00,5.7597,5.76025,5.75827,5.75879,18000000.0
2007-02-05 18:38:00,5.75843,5.75936,5.75802,5.75936,11000000.0
2007-02-05 18:39:00,5.75938,5.75938,5.75751,5.75791,11000000.0
2007-02-05 18:40:00,5.75896,5.75964,5.75777,5.75935,14000000.0
2007-02-05 18:41:00,5.75863,5.75957,5.75838,5.75884,16000000.0
2007-02-05 18:42:00,5.75969,5.76043,5.75856,5.76003,14000000.0
2007-02-05 18:43:00,5.75979,5.75998,5.75862,5.75951,10000000.0
2007-02-05 18:44:00,5.75908,5.75917,5.75832,5.75912,13000000.0
2007-02-05 18:45:00,5.7589,5.75935,5.75749,5.75749,13000000.0
2007-02-05 18:46:00,5.75861,5.75909,5.75792,5.75868,12000000.0
2007-02-05 18:47:00,5.75883,5.75888,5.7578,5.7578,14000000.0
2007-02-05 18:48:00,5.75778,5.75898,5.75767,5.75882,15000000.0
2007-02-05 18:49:00,5.75789,5.75879,5.75681,5.75681,12000000.0
2007-02-05 18:50:00,5.75722,5.7585,5.75722,5.75815,9000000.0
2007-02-05 18:51:00,5.75851,5.75907,5.75687,5.75854,17000000.0
2007-02-05 18:52:00,5.75886,5.75939,5.75845,5.75939,9000000.0
2007-02-05 18:53:00,5.75953,5.75972,5.75825,5.75927,14000000.0
2007-02-05 18:54:00,5.75799,5.75875,5.75743,5.75828,14000000.0
2007-02-05 18:55:00,5.75842,5.75974,5.75836,5.75905,10000000.0
2007-02-05 18:56:00,5.75857,5.75878,5.75671,5.75828,16000000.0
2007-02-05 18:57:00,5.75854,5.75866,5.75715,5.75758,17000000.0
2007-02-05 18:58:00,5.75804,5.75827,5.75635,5.75635,14000000.0
2007-02-05 18:59:00,5.75784,5.75814,5.7564,5.75814,14000000.0
2007-02-05 19:00:00,5.75807,5.7584,5.75704,5.7578,15000000.0
2007-02-05 19:01:00,5.75739,5.75791,5.75601,5.75734,15000000.0
2007-02-05 19:02:00,5.75768,5.75832,5.75711,5.75777,14000000.0
2007-02-05 19:03:00,5.75876,5.75876,5.75702,5.75738,14000000.0
2007-02-05 19:04:00,5.75738,5.75754,5.75595,5.75595,12000000.0
2007-02-05 19:05:00,5.75624,5.75737,5.75624,5.75701,15000000.0
2007-02-05 19:06:00,5.75675,5.75779,5.75647,5.7565,16000000.0
2007-02-05 19:07:00,5.75616,5.75826,5.75616,5.75826,20000000.0
2007-02-05 19:08:00,5.7579,5.75853,5.75716,5.75817,8000000.0
2007-02-05 19:09:00,5.75832,5.75894,5.7575,5.7589,17000000.0
2007-02-05 19:10:00,5.7586,5.75869,5.75745,5.75797,9000000.0
2007-02-05 19:11:00,5.75762,5.75859,5.7568,5.75811,16000000.0
2007-02-05 19:12:00,5.75779,5.75798,5.75633,5.75779,13000000.0
2007-02-05 19:13:00,5.75772,5.75792,5.75769,5.75778,10000000.0
2007-02-05 19:14:00,5.75756,5.75791,5.7563,5.75742,20000000.0
2007-02-05 19:15:00,5.75691,5.75731,5.75536,5.75688,12000000.0
2007-02-05 19:16:00,5.75599,5.75639,5.75505,5.75505,8000000.0
2007-02-05 19:17:00,5.7552,5.75708,5.7552,5.75644,18000000.0
2007-02-05 19:18:00,5.75673,5.75735,5.75627,5.75662,11000000.0
2007-02-05 19:19:00,5.75757,5.75783,5.75671,5.75671,12000000.0
2007-02-05 19:20:00,5.75644,5.75776,5.75644,5.7576,14000000.0
2007-02-05 19:21:00,5.75768,5.75789,5.75641,5.7566,13000000.0
2007-02-05 19:22:00,5.75675,5.75738,5.75602,5.7562,12000000.0
2007-02-05 19:23:00,5.75635,5.75722,5.75601,5.75708,14000000.0
2007-02-05 19:24:00,5.75703,5.75716,5.7558,5.7558,19000000.0
2007-02-05 19:25:00,5.75642,5.75732,5.75607,5.7572,8000000.0
2007-02-05 19:26:00,5.75716,5.7573,5.75627,5.7573,7000000.0
2007-02-05 19:27:00,5.75709,5.75731,5.75553,5.75659,20000000.0
2007-02-05 19:28:00,5.7573,5.7573,5.75592,5.75611,17000000.0
2007-02-05 19:29:00,5.75613,5.75776,5.75613,5.75683,10000000.0
2007-02-05 19:30:00,5.75648,5.7573,5.75574,5.75702,15000000.0
2007-02-05 19:31:00,5.75671,5.757,5.75671,5.75685,11000000.0
2007-02-05 19:32:00,5.7567,5.75721,5.75597,5.75715,9000000.0
2007-02-05 19:33:00,5.75616,5.75744,5.75616,5.75675,14000000.0
2007-02-05 19:34:00,5.75626,5.75748,5.75595,5.75726,17000000.0
2007-02-05 19:35:00,5.75726,5.75726,5.75599,5.75599,8000000.0
2007-02-05 19:36:00,5.75604,5.75785,5.75604,5.75785,15000000.0
2007-02-05 19:37:00,5.75792,5.75823,5.75672,5.75776,8000000.0
2007-02-05 19:38:00,5.75798,5.7582,5.75663,5.75734,15000000.0
2007-02-05 19:39:00,5.7572,5.75728,5.75692,5.75701,17000000.0
2007-02-05 19:40:00,5.75712,5.75718,5.7569,5.75696,16000000.0
2007-02-05 19:41:00,5.7573,5.75758,5.75643,5.75758,11000000.0
2007-02-05 19:42:00,5.75782,5.75791,5.75675,5.75791,15000000.0
2007-02-05 19:43:00,5.7581,5.75878,5.75763,5.75809,14000000.0
2007-02-05 19:44:00,5.75768,5.7585,5.75732,5.75774,14000000.0
2007-02-05 19:45:00,5.75749,5.75813,5.75653,5.75707,15000000.0
2007-02-05 19:46:00,5.7565,5.75764,5.75639,5.75764,15000000.0
2007-02-05 19:47:00,5.75796,5.75836,5.75618,5.75618,16000000.0
2007-02-05 19:48:00,5.75622,5.7576,5.75622,5.75724,16000000.0
2007-02-05 19:49:00,5.75818,5.75877,5.75724,5.75848,8000000.0
2007-02-05 19:50:00,5.75799,5.75829,5.75748,5.75764,9000000.0
2007-02-05 19:51:00,5.75752,5.75831,5.75713,5.75748,19000000.0
2007-02-05 19:52:00,5.75726,5.75755,5.75726,5.75737,11000000.0
2007-02-05 19:53:00,5.75725,5.758,5.7569,5.75699,14000000.0
2007-02-05 19:54:00,5.75623,5.75709,5.75623,5.75698,18000000.0
2007-02-05 19:55:00,5.75716,5.7573,5.75716,5.75725,13000000.0
2007-02-05 19:56:00,5.75704,5.75726,5.75698,5.75706,10000000.0
2007-02-05 19:57:00,5.75745,5.75829,5.75745,5.75806,16000000.0
2007-02-05 19:58:00,5.75767,5.75858,5.75715,5.75858,15000000.0
2007-02-05 19:59:00,5.75859,5.75859,5.757,5.757,14000000.0
2007-02-05 20:00:00,5.75644,5.75658,5.7562,5.75658,11000000.0
2007-02-05 20:01:00,5.7565,5.75777,5.7565,5.75674,24000000.0
2007-02-05 20:02:00,5.75653,5.75663,5.75645,5.75645,11000000.0
2007-02-05 20:03:00,5.75701,5.7578,5.75671,5.75712,11000000.0
2007-02-05 20:04:00,5.75666,5.75743,5.75635,5.75643,10000000.0
2007-02-05 20:05:00,5.75619,5.75705,5.75598,5.75683,17000000.0
2007-02-05 20:06:00,5.75586,5.75814,5.75586,5.75741,10000000.0
2007-02-05 20:07:00,5.75813,5.75878,5.75759,5.75797,14000000.0
2007-02-05 20:08:00,5.75811,5.75868,5.75682,5.75682,13000000.0
2007-02-05 20:09:00,5.75804,5.75873,5.75745,5.7578,11000000.0
2007-02-05 20:10:00,5.75816,5.75892,5.75703,5.75703,11000000.0
2007-02-05 20:11:00,5.75757,5.75793,5.75699,5.7577,9000000.0
2007-02-05 20:12:00,5.75756,5.75859,5.75687,5.75794,16000000.0
2007-02-05 20:13:00,5.75692,5.75836,5.75692,5.75759,11000000.0
2007-02-05 20:14:00,5.75719,5.75799,5.75678,5.75684,19000000.0
2007-02-05 20:15:00,5.75691,5.75874,5.75691,5.75798,13000000.0
2007-02-05 20:16:00,5.75784,5.75827,5.75711,5.75785,15000000.0
2007-02-05 20:17:00,5.75822,5.75878,5.75773,5.75878,8000000.0
2007-02-05 20:18:00,5.75888,5.75914,5.75831,5.75914,14000000.0
2007-02-05 20:19:00,5.75878,5.75933,5.7576,5.75872,14000000.0
2007-02-05 20:20:00,5.75847,5.75911,5.75755,5.75882,12000000.0
2007-02-05 20:21:00,5.75928,5.75972,5.75835,5.75842,9000000.0
2007-02-05 20:22:00,5.75822,5.75934,5.7577,5.75852,17000000.0
2007-02-05 20:23:00,5.75871,5.75918,5.75808,5.75808,11000000.0
2007-02-05 20:24:00,5.75798,5.75853,5.75734,5.75829,16000000.0
2007-02-05 20:25:00,5.75851,5.75892,5.75752,5.75857,11000000.0
2007-02-05 20:26:00,5.75857,5.75932,5.75825,5.75885,8000000.0
2007-02-05 20:27:00,5.75891,5.75959,5.75786,5.75899,13000000.0
2007-02-05 20:28:00,5.75915,5.75915,5.75768,5.75887,15000000.0
2007-02-05 20:29:00,5.75935,5.75949,5.75835,5.75944,16000000.0
2007-02-05 20:30:00,5.75926,5.75942,5.75793,5.75865,8000000.0
2007-02-05 20:31:00,5.75876,5.75915,5.75768,5.75912,18000000.0
2007-02-05 20:32:00,5.75856,5.75856,5.7571,5.7571,7000000.0
2007-02-05 20:33:00,5.75733,5.75855,5.75733,5.75855,13000000.0
2007-02-05 20:34:00,5.75898,5.75979,5.75828,5.7591,13000000.0
2007-02-05 20:35:00,5.75975,5.75979,5.75821,5.75913,9000000.0
2007-02-05 20:36:00,5.75947,5.75982,5.75909,5.75939,17000000.0
2007-02-05 20:37:00,5.75915,5.75915,5.75772,5.7583,14000000.0
2007-02-05 20:38:00,5.75876,5.76003,5.75843,5.76003,16000000.0
2007-02-05 20:39:00,5.76014,5.76014,5.75902,5.75902,14000000.0
2007-02-05 20:40:00,5.75846,5.75877,5.75753,5.75753,17000000.0
2007-02-05 20:41:00,5.75703,5.75746,5.757,5.75727,16000000.0
2007-02-05 20:42:00,5.75784,5.75958,5.75784,5.75854,22000000.0
2007-02-05 20:43:00,5.75939,5.75952,5.75804,5.75952,18000000.0
2007-02-05 20:44:00,5.7592,5.7592,5.75775,5.75815,16000000.0
2007-02-05 20:45:00,5.75876,5.75973,5.75796,5.75973,8000000.0
2007-02-05 20:46:00,5.7594,5.7594,5.75806,5.75806,19000000.0
2007-02-05 20:47:00,5.75774,5.75918,5.75749,5.75892,12000000.0
2007-02-05 20:48:00,5.75936,5.75936,5.75819,5.75843,9000000.0
2007-02-05 20:49:00,5.75834,5.7592,5.75788,5.75788,19000000.0
2007-02-05 20:50:00,5.75764,5.75873,5.75764,5.7587,15000000.0
2007-02-05 20:51:00,5.75871,5.75903,5.75785,5.75888,9000000.0
2007-02-05 20:52:00,5.75866,5.75927,5.75794,5.75851,11000000.0
2007-02-05 20:53:00,5.75766,5.75796,5.75706,5.75727,15000000.0
2007-02-05 20:54:00,5.75726,5.7597,5.75726,5.75953,12000000.0
2007-02-05 20:55:00,5.75869,5.75947,5.75791,5.75879,18000000.0
2007-02-05 20:56:00,5.75934,5.75934,5.75755,5.75894,12000000.0
2007-02-05 20:57:00,5.75912,5.75962,5.75781,5.75864,13000000.0
2007-02-05 20:58:00,5.75873,5.75873,5.75799,5.75833,11000000.0
2007-02-05 20:59:00,5.75844,5.75886,5.75779,5.75886,11000000.0
2007-02-05 21:00:00,5.75879,5.75879,5.75746,5.75815,17000000.0
2007-02-05 21:01:00,5.75871,5.75871,5.75728,5.75728,10000000.0
2007-02-05 21:02:00,5.75729,5.75911,5.75729,5.75817,8000000.0
2007-02-05 21:03:00,5.75905,5.75912,5.75748,5.75748,19000000.0
2007-02-05 21:04:00,5.75781,5.75889,5.75761,5.75816,18000000.0
2007-02-05 21:05:00,5.75829,5.75983,5.75794,5.7586,14000000.0
2007-02-05 21:06:00,5.75962,5.75974,5.75845,5.7587,12000000.0
2007-02-05 21:07:00,5.75933,5.75966,5.75879,5.75954,10000000.0
2007-02-05 21:08:00,5.75887,5.7599,5.75791,5.7599,14000000.0
2007-02-05 21:09:00,5.76007,5.76007,5.75861,5.75861,16000000.0
2007-02-05 21:10:00,5.75819,5.75836,5.758,5.7582,15000000.0
2007-02-05 21:11:00,5.75873,5.76021,5.75873,5.75975,13000000.0
2007-02-05 21:12:00,5.75984,5.7607,5.75916,5.76069,10000000.0
2007-02-05 21:13:00,5.7605,5.76105,5.75928,5.75928,14000000.0
2007-02-05 21:14:00,5.75947,5.76193,5.75947,5.7611,10000000.0
2007-02-05 21:15:00,5.76121,5.76221,5.76046,5.762,15000000.0
2007-02-05 21:16:00,5.76162,5.76162,5.75976,5.76117,11000000.0
2007-02-05 21:17:00,5.76061,5.76103,5.75921,5.75921,13000000.0
2007-02-05 21:18:00,5.7596,5.76053,5.75925,5.75926,17000000.0
2007-02-05 21:19:00,5.75892,5.7604,5.75892,5.76,12000000.0
2007-02-05 21:20:00,5.75964,5.76095,5.75964,5.76015,14000000.0
2007-02-05 21:21:00,5.76096,5.761,5.75926,5.75984,11000000.0
2007-02-05 21:22:00,5.76005,5.76136,5.76005,5.76136,9000000.0
2007-02-05 21:23:00,5.76104,5.76116,5.76027,5.76116,7000000.0
2007-02-05 21:24:00,5.76116,5.7613,5.76015,5.7605,11000000.0
2007-02-05 21:25:00,5.76086,5.76204,5.76073,5.76197,7000000.0
2007-02-05 21:26:00,5.76177,5.7618,5.76006,5.76136,13000000.0
2007-02-05 21:27:00,5.76058,5.76061,5.75973,5.76001,11000000.0
2007-02-05 21:28:00,5.75957,5.76056,5.75923,5.75923,15000000.0
2007-02-05 21:29:00,5.75883,5.76048,5.75871,5.75979,12000000.0
2007-02-05 21:30:00,5.75919,5.75923,5.75859,5.75859,10000000.0
2007-02-05 21:31:00,5.75875,5.75969,5.75875,5.75969,10000000.0
2007-02-05 21:32:00,5.75958,5.76024,5.75844,5.75914,12000000.0
2007-02-05 21:33:00,5.75918,5.76013,5.75881,5.75922,19000000.0
2007-02-05 21:34:00,5.75969,5.75978,5.7584,5.7584,8000000.0
2007-02-05 21:35:00,5.75843,5.76008,5.75843,5.76008,20000000.0
2007-02-05 21:36:00,5.75965,5.75965,5.7576,5.7576,19000000.0
2007-02-05 21:37:00,5.75775,5.75946,5.75775,5.75836,19000000.0
2007-02-05 21:38:00,5.75902,5.75902,5.75786,5.75821,13000000.0
2007-02-05 21:39:00,5.7583,5.7587,5.75666,5.75783,17000000.0
2007-02-05 21:40:00,5.75806,5.75814,5.75673,5.75735,7000000.0
2007-02-05 21:41:00,5.75723,5.7576,5.75638,5.7576,11000000.0
2007-02-05 21:42:00,5.7576,5.7579,5.75622,5.75641,18000000.0
2007-02-05 21:43:00,5.75638,5.75776,5.75638,5.75736,13000000.0
2007-02-05 21:44:00,5.75737,5.75773,5.75603,5.75772,16000000.0
2007-02-05 21:45:00,5.75739,5.75739,5.75623,5.75623,11000000.0
2007-02-05 21:46:00,5.75742,5.75813,5.75598,5.75598,13000000.0
2007-02-05 21:47:00,5.75664,5.75771,5.75636,5.75643,13000000.0
2007-02-05 21:48:00,5.75641,5.75865,5.75641,5.75825,17000000.0
2007-02-05 21:49:00,5.7579,5.75825,5.75696,5.75823,8000000.0
2007-02-05 21:50:00,5.75843,5.75843,5.7567,5.7567,11000000.0
2007-02-05 21:51:00,5.75715,5.75817,5.757,5.75752,13000000.0
2007-02-05 21:52:00,5.75728,5.75802,5.75697,5.75792,13000000.0
2007-02-05 21:53:00,5.75804,5.7588,5.75706,5.7588,14000000.0
2007-02-05 21:54:00,5.75888,5.75888,5.7568,5.75725,11000000.0
2007-02-05 21:55:00,5.75716,5.75763,5.75701,5.7572,17000000.0
2007-02-05 21:56:00,5.75702,5.75866,5.75694,5.75845,12000000.0
2007-02-05 21:57:00,5.75821,5.75906,5.75697,5.75697,16000000.0
2007-02-05 21:58:00,5.75851,5.75885,5.75757,5.75801,9000000.0
2007-02-05 21:59:00,5.75809,5.75924,5.75743,5.75893,18000000.0
2007-02-05 22:00:00,5.7594,5.75999,5.75836,5.75999,13000000.0
2007-02-05 22:01:00,5.76026,5.76026,5.75875,5.75875,11000000.0
2007-02-05 22:02:00,5.7592,5.76054,5.75905,5.76054,17000000.0
2007-02-05 22:03:00,5.76013,5.76132,5.75969,5.76045,23000000.0
2007-02-05 22:04:00,5.76031,5.76031,5.75934,5.75934,15000000.0
2007-02-05 22:05:00,5.75924,5.76063,5.75922,5.75943,14000000.0
2007-02-05 22:06:00,5.75943,5.75946,5.75865,5.75896,15000000.0
2007-02-05 22:07:00,5.7587,5.76076,5.7587,5.76038,9000000.0
2007-02-05 22:08:00,5.75984,5.76088,5.75937,5.7608,18000000.0
2007-02-05 22:09:00,5.76021,5.76077,5.75992,5.76025,11000000.0
2007-02-05 22:10:00,5.75993,5.76138,5.75984,5.76137,7000000.0
2007-02-05 22:11:00,5.76077,5.76147,5.76016,5.76147,8000000.0
2007-02-05 22:12:00,5.75965,5.7611,5.75924,5.7611,16000000.0
2007-02-05 22:13:00,5.76158,5.76158,5.75985,5.76046,24000000.0
2007-02-05 22:14:00,5.76126,5.76126,5.7597,5.75982,9000000.0
2007-02-05 22:15:00,5.75943,5.75943,5.75888,5.75915,10000000.0
2007-02-05 22:16:00,5.75961,5.76088,5.75945,5.76022,13000000.0
2007-02-05 22:17:00,5.76104,5.76106,5.75983,5.76042,20000000.0
2007-02-05 22:18:00,5.76112,5.76149,5.76047,5.76127,11000000.0
2007-02-05 22:19:00,5.76082,5.76128,5.76041,5.76067,15000000.0
2007-02-05 22:20:00,5.76056,5.76121,5.76038,5.76114,16000000.0
2007-02-05 22:21:00,5.76124,5.76124,5.75946,5.75946,12000000.0
2007-02-05 22:22:00,5.76037,5.76111,5.75978,5.76011,14000000.0
2007-02-05 22:23:00,5.76008,5.76014,5.75921,5.75921,11000000.0
2007-02-05 22:24:00,5.76078,5.76119,5.75996,5.75996,16000000.0
2007-02-05 22:25:00,5.75923,5.76133,5.75916,5.76133,14000000.0
2007-02-05 22:26:00,5.76111,5.76123,5.76026,5.76123,10000000.0
2007-02-05 22:27:00,5.76104,5.76135,5.75997,5.76135,14000000.0
2007-02-05 22:28:00,5.7609,5.7609,5.75976,5.76,12000000.0
2007-02-05 22:29:00,5.75973,5.76013,5.75909,5.75916,13000000.0
2007-02-05 22:30:00,5.75964,5.75964,5.75861,5.75912,8000000.0
2007-02-05 22:31:00,5.75903,5.76075,5.75881,5.76075,11000000.0
2007-02-05 22:32:00,5.76044,5.76044,5.75908,5.75946,20000000.0
2007-02-05 22:33:00,5.75961,5.75961,5.75874,5.75919,11000000.0
2007-02-05 22:34:00,5.75864,5.76018,5.75849,5.76018,10000000.0
2007-02-05 22:35:00,5.76017,5.76047,5.75904,5.75952,13000000.0
2007-02-05 22:36:00,5.75932,5.75932,5.7587,5.75898,9000000.0
2007-02-05 22:37:00,5.76051,5.76107,5.75952,5.76107,13000000.0
2007-02-05 22:38:00,5.76132,5.76132,5.75965,5.76044,9000000.0
2007-02-05 22:39:00,5.75998,5.76046,5.75881,5.75881,12000000.0
2007-02-05 22:40:00,5.7597,5.76036,5.75925,5.76018,9000000.0
2007-02-05 22:41:00,5.7604,5.76053,5.75941,5.75953,14000000.0
2007-02-05 22:42:00,5.75988,5.76023,5.75855,5.75995,13000000.0
2007-02-05 22:43:00,5.76045,5.76045,5.75916,5.75972,12000000.0
2007-02-05 22:44:00,5.76008,5.76058,5.75887,5.75984,15000000.0
2007-02-05 22:45:00,5.75991,5.76033,5.75915,5.75915,13000000.0
2007-02-05 22:46:00,5.75895,5.75916,5.75883,5.7589,14000000.0
2007-02-05 22:47:00,5.75923,5.75972,5.75811,5.75811,15000000.0
2007-02-05 22:48:00,5.7585,5.75993,5.7585,5.75895,13000000.0
2007-02-05 22:49:00,5.75934,5.76086,5.7592,5.76086,13000000.0
2007-02-05 22:50:00,5.76071,5.76086,5.75945,5.75945,15000000.0
2007-02-05 22:51:00,5.75947,5.75947,5.75907,5.75907,14000000.0
2007-02-05 22:52:00,5.75871,5.76038,5.75851,5.76038,9000000.0
2007-02-05 22:53:00,5.75973,5.7605,5.75907,5.7602,15000000.0
2007-02-05 22:54:00,5.75969,5.76001,5.7587,5.75983,17000000.0
2007-02-05 22:55:00,5.76052,5.76052,5.7587,5.75953,16000000.0
2007-02-05 22:56:00,5.75979,5.75979,5.75851,5.75935,13000000.0
2007-02-05 22:57:00,5.75946,5.75951,5.75925,5.7594,8000000.0
2007-02-05 22:58:00,5.75924,5.7602,5.75889,5.76008,8000000.0
2007-02-05 22:59:00,5.76011,5.76034,5.759,5.76028,19000000.0
2007-02-05 23:00:00,5.76014,5.76014,5.75957,5.76003,10000000.0
2007-02-05 23:01:00,5.7599,5.7599,5.75871,5.75871,7000000.0
2007-02-05 23:02:00,5.75823,5.75871,5.75819,5.75819,15000000.0
2007-02-05 23:03:00,5.75829,5.75967,5.75821,5.75967,17000000.0
2007-02-05 23:04:00,5.76026,5.76061,5.75936,5.75951,19000000.0
2007-02-05 23:05:00,5.75927,5.76028,5.75888,5.75888,9000000.0
2007-02-05 23:06:00,5.75888,5.75898,5.75876,5.75876,12000000.0
2007-02-05 23:07:00,5.75938,5.76006,5.75923,5.75964,14000000.0
2007-02-05 23:08:00,5.75978,5.76029,5.75894,5.75925,16000000.0
2007-02-05 23:09:00,5.75887,5.75935,5.75849,5.75849,9000000.0
2007-02-05 23:10:00,5.75864,5.7598,5.75864,5.75963,12000000.0
2007-02-05 23:11:00,5.75943,5.76001,5.75822,5.75872,14000000.0
2007-02-05 23:12:00,5.7589,5.75911,5.75783,5.75783,7000000.0
2007-02-05 23:13:00,5.7583,5.75936,5.7583,5.75936,14000000.0
2007-02-05 23:14:00,5.75931,5.75931,5.75802,5.75823,19000000.0
2007-02-05 23:15:00,5.75866,5.75927,5.75866,5.75889,13000000.0
2007-02-05 23:16:00,5.75902,5.75927,5.75856,5.75856,15000000.0
2007-02-05 23:17:00,5.75839,5.75962,5.7581,5.75822,11000000.0
2007-02-05 23:18:00,5.75879,5.7593,5.75843,5.75886,12000000.0
2007-02-05 23:19:00,5.75866,5.75944,5.75833,5.75833,14000000.0
2007-02-05 23:20:00,5.75807,5.75896,5.75807,5.75896,19000000.0
2007-02-05 23:21:00,5.75914,5.75935,5.75752,5.75752,7000000.0
2007-02-05 23:22:00,5.75745,5.75934,5.75745,5.75819,15000000.0
2007-02-05 23:23:00,5.75824,5.75824,5.75749,5.75767,11000000.0
2007-02-05 23:24:00,5.75719,5.75748,5.75712,5.75748,14000000.0
2007-02-05 23:25:00,5.75753,5.75753,5.75722,5.75724,11000000.0
2007-02-05 23:26:00,5.75753,5.75753,5.75726,5.75746,14000000.0
2007-02-05 23:27:00,5.75774,5.75906,5.75774,5.75878,11000000.0
2007-02-05 23:28:00,5.75841,5.75922,5.7579,5.7579,12000000.0
2007-02-05 23:29:00,5.75798,5.75802,5.75774,5.75777,16000000.0
2007-02-05 23:30:00,5.758,5.758,5.75769,5.75794,20000000.0
2007-02-05 23:31:00,5.75832,5.75871,5.75811,5.75871,11000000.0
2007-02-05 23:32:00,5.75855,5.75903,5.75765,5.75765,16000000.0
2007-02-05 23:33:00,5.75921,5.75921,5.75736,5.75795,12000000.0
2007-02-05 23:34:00,5.75769,5.75969,5.75769,5.75969,13000000.0
2007-02-05 23:35:00,5.75952,5.75955,5.75788,5.75846,9000000.0
2007-02-05 23:36:00,5.7586,5.75895,5.75748,5.75748,9000000.0
2007-02-05 23:37:00,5.75727,5.75861,5.75726,5.75812,14000000.0
2007-02-05 23:38:00,5.75825,5.75907,5.75757,5.75823,13000000.0
2007-02-05 23:39:00,5.75727,5.75889,5.75722,5.75722,17000000.0
2007-02-05 23:40:00,5.75698,5.75709,5.75682,5.75686,12000000.0
2007-02-05 23:41:00,5.75704,5.7571,5.7568,5.75702,17000000.0
2007-02-05 23:42:00,5.75717,5.75869,5.75717,5.75788,22000000.0
2007-02-05 23:43:00,5.75872,5.75906,5.75793,5.7586,15000000.0
2007-02-05 23:44:00,5.75845,5.75845,5.75749,5.75774,14000000.0
2007-02-05 23:45:00,5.75767,5.75854,5.75741,5.75792,20000000.0
2007-02-05 23:46:00,5.75886,5.75891,5.75764,5.75802,14000000.0
2007-02-05 23:47:00,5.75828,5.75859,5.75808,5.75841,10000000.0
2007-02-05 23:48:00,5.75813,5.75813,5.75708,5.75775,18000000.0
2007-02-05 23:49:00,5.75783,5.75912,5.75754,5.7591,14000000.0
2007-02-05 23:50:00,5.75901,5.75901,5.75759,5.75759,13000000.0
2007-02-05 23:51:00,5.75799,5.75937,5.75799,5.75852,8000000.0
2007-02-05 23:52:00,5.75955,5.7599,5.75844,5.75844,16000000.0
2007-02-05 23:53:00,5.75857,5.75944,5.75761,5.75851,18000000.0
2007-02-05 23:54:00,5.75894,5.75965,5.75846,5.7593,12000000.0
2007-02-05 23:55:00,5.75876,5.75978,5.75783,5.759,19000000.0
2007-02-05 23:56:00,5.75943,5.75943,5.75793,5.75889,14000000.0
2007-02-05 23:57:00,5.75887,5.75995,5.75744,5.75744,16000000.0
2007-02-05 23:58:00,5.75717,5.75896,5.75717,5.75821,13000000.0
2007-02-05 23:59:00,5.75872,5.75991,5.75825,5.75982,14000000.0
2007-02-06 00:00:00,5.75912,5.75912,5.75785,5.75831,17000000.0
2007-02-06 00:01:00,5.75832,5.75934,5.75832,5.75877,12000000.0
2007-02-06 00:02:00,5.75849,5.75983,5.75835,5.75913,15000000.0
2007-02-06 00:03:00,5.75934,5.75934,5.75813,5.75866,14000000.0
2007-02-06 00:04:00,5.75854,5.75898,5.75819,5.75822,12000000.0
2007-02-06 00:05:00,5.75909,5.75921,5.75825,5.75857,12000000.0
2007-02-06 00:06:00,5.75886,5.75944,5.7584,5.7584,12000000.0
2007-02-06 00:07:00,5.75828,5.75862,5.75794,5.75852,11000000.0
2007-02-06 00:08:00,5.75863,5.75885,5.75761,5.75761,15000000.0
2007-02-06 00:09:00,5.75769,5.75849,5.75695,5.75714,12000000.0
2007-02-06 00:10:00,5.75732,5.75934,5.75732,5.75934,19000000.0
2007-02-06 00:11:00,5.75891,5.75964,5.75843,5.75909,8000000.0
2007-02-06 00:12:00,5.75942,5.75958,5.75935,5.75935,9000000.0
2007-02-06 00:13:00,5.75872,5.75959,5.758,5.758,13000000.0
2007-02-06 00:14:00,5.75808,5.75856,5.75723,5.75856,14000000.0
2007-02-06 00:15:00,5.75871,5.7589,5.75856,5.75874,12000000.0
2007-02-06 00:16:00,5.75849,5.75867,5.75814,5.75832,12000000.0
2007-02-06 00:17:00,5.75791,5.75871,5.75776,5.75862,10000000.0
2007-02-06 00:18:00,5.75891,5.75926,5.75873,5.75914,19000000.0
2007-02-06 00:19:00,5.75763,5.75833,5.75742,5.75826,12000000.0
2007-02-06 00:20:00,5.75858,5.75879,5.75857,5.75857,11000000.0
2007-02-06 00:21:00,5.7583,5.7583,5.75698,5.75824,14000000.0
2007-02-06 00:22:00,5.75813,5.75855,5.75721,5.75742,13000000.0
2007-02-06 00:23:00,5.75722,5.75818,5.75705,5.75818,13000000.0
2007-02-06 00:24:00,5.7583,5.75879,5.75803,5.75826,9000000.0
2007-02-06 00:25:00,5.75686,5.75895,5.75686,5.75777,13000000.0
2007-02-06 00:26:00,5.75783,5.7585,5.75723,5.7579,14000000.0
2007-02-06 00:27:00,5.75815,5.75871,5.75736,5.75736,15000000.0
2007-02-06 00:28:00,5.75747,5.75863,5.75727,5.75839,7000000.0
2007-02-06 00:29:00,5.75776,5.75903,5.75734,5.75902,17000000.0
2007-02-06 00:30:00,5.75906,5.75912,5.75781,5.75781,9000000.0
2007-02-06 00:31:00,5.75835,5.75941,5.75835,5.75843,13000000.0
2007-02-06 00:32:00,5.75824,5.75903,5.75804,5.75885,8000000.0
2007-02-06 00:33:00,5.75875,5.75883,5.75848,5.7586,19000000.0
2007-02-06 00:34:00,5.75828,5.75852,5.75827,5.7585,15000000.0
2007-02-06 00:35:00,5.75875,5.75979,5.75862,5.75956,12000000.0
2007-02-06 00:36:00,5.75958,5.75989,5.75856,5.75871,15000000.0
2007-02-06 00:37:00,5.75862,5.76008,5.75862,5.75916,15000000.0
2007-02-06 00:38:00,5.75847,5.75958,5.75824,5.75844,18000000.0
2007-02-06 00:39:00,5.75851,5.75923,5.75774,5.75908,20000000.0
2007-02-06 00:40:00,5.75959,5.75959,5.75804,5.75804,10000000.0
2007-02-06 00:41:00,5.75804,5.75896,5.75804,5.75896,9000000.0
2007-02-06 00:42:00,5.7589,5.75918,5.75762,5.75901,16000000.0
2007-02-06 00:43:00,5.75782,5.75917,5.75774,5.75893,16000000.0
2007-02-06 00:44:00,5.75887,5.75909,5.75785,5.75889,10000000.0
2007-02-06 00:45:00,5.75924,5.75924,5.75807,5.75886,16000000.0
2007-02-06 00:46:00,5.75908,5.75918,5.75836,5.7591,12000000.0
2007-02-06 00:47:00,5.75884,5.75909,5.75812,5.75909,8000000.0
2007-02-06 00:48:00,5.75921,5.75921,5.75837,5.75906,16000000.0
2007-02-06 00:49:00,5.75902,5.75971,5.75855,5.75855,11000000.0
2007-02-06 00:50:00,5.75815,5.75943,5.75814,5.75835,9000000.0
2007-02-06 00:51:00,5.75833,5.75884,5.75771,5.7579,9000000.0
2007-02-06 00:52:00,5.75776,5.75903,5.75721,5.75779,18000000.0
2007-02-06 00:53:00,5.75771,5.75817,5.75725,5.75725,12000000.0
2007-02-06 00:54:00,5.75726,5.75747,5.75683,5.75683,12000000.0
2007-02-06 00:55:00,5.75702,5.75713,5.75688,5.75693,11000000.0
2007-02-06 00:56:00,5.75703,5.75922,5.75703,5.75899,14000000.0
2007-02-06 00:57:00,5.75839,5.75905,5.75713,5.75866,15000000.0
2007-02-06 00:58:00,5.75811,5.75828,5.75711,5.75711,9000000.0
2007-02-06 00:59:00,5.75824,5.75842,5.75727,5.7577,17000000.0
2007-02-06 01:00:00,5.75793,5.75875,5.75746,5.75871,12000000.0
2007-02-06 01:01:00,5.75808,5.75916,5.75769,5.75915,15000000.0
2007-02-06 01:02:00,5.75943,5.75943,5.758,5.7582,10000000.0
2007-02-06 01:03:00,5.75809,5.75867,5.75741,5.75744,13000000.0
2007-02-06 01:04:00,5.75709,5.75859,5.75709,5.75838,13000000.0
2007-02-06 01:05:00,5.75788,5.75822,5.75733,5.75822,13000000.0
2007-02-06 01:06:00,5.75891,5.75899,5.75711,5.75875,12000000.0
2007-02-06 01:07:00,5.75795,5.75839,5.75685,5.75685,13000000.0
2007-02-06 01:08:00,5.75693,5.75876,5.75681,5.75876,15000000.0
2007-02-06 01:09:00,5.75906,5.75908,5.75793,5.75878,17000000.0
2007-02-06 01:10:00,5.75902,5.75902,5.75804,5.75812,10000000.0
2007-02-06 01:11:00,5.758,5.75883,5.75731,5.758,11000000.0
2007-02-06 01:12:00,5.75788,5.75804,5.75772,5.75772,10000000.0
2007-02-06 01:13:00,5.75806,5.75887,5.75799,5.75883,11000000.0
2007-02-06 01:14:00,5.75915,5.75949,5.75914,5.75949,13000000.0
2007-02-06 01:15:00,5.75895,5.75964,5.75814,5.75945,9000000.0
2007-02-06 01:16:00,5.75895,5.76001,5.75831,5.75831,12000000.0
2007-02-06 01:17:00,5.75772,5.76005,5.75772,5.75946,11000000.0
2007-02-06 01:18:00,5.75901,5.75996,5.75854,5.75905,12000000.0
2007-02-06 01:19:00,5.75926,5.75992,5.75771,5.75772,19000000.0
2007-02-06 01:20:00,5.7575,5.75849,5.75728,5.75728,11000000.0
2007-02-06 01:21:00,5.75774,5.75984,5.75774,5.75937,12000000.0
2007-02-06 01:22:00,5.76003,5.76023,5.75904,5.76004,9000000.0
2007-02-06 01:23:00,5.76004,5.76004,5.75825,5.75983,13000000.0
2007-02-06 01:24:00,5.7593,5.76027,5.75813,5.75881,14000000.0
2007-02-06 01:25:00,5.75911,5.7598,5.75891,5.75931,11000000.0
2007-02-06 01:26:00,5.75877,5.75959,5.75857,5.75959,10000000.0
2007-02-06 01:27:00,5.75975,5.76077,5.75815,5.76077,17000000.0
2007-02-06 01:28:00,5.75993,5.76061,5.75891,5.76061,13000000.0
2007-02-06 01:29:00,5.75933,5.76027,5.75774,5.75913,19000000.0
2007-02-06 01:30:00,5.7595,5.7595,5.75825,5.75836,15000000.0
2007-02-06 01:31:00,5.75844,5.75941,5.75803,5.75803,15000000.0
2007-02-06 01:32:00,5.75807,5.75948,5.75807,5.75857,12000000.0
2007-02-06 01:33:00,5.75872,5.75961,5.75861,5.75892,8000000.0
2007-02-06 01:34:00,5.75875,5.76,5.75875,5.75934,18000000.0
2007-02-06 01:35:00,5.75959,5.76012,5.75794,5.75823,12000000.0
2007-02-06 01:36:00,5.75931,5.7596,5.75761,5.75761,16000000.0
2007-02-06 01:37:00,5.75753,5.75896,5.75723,5.75807,15000000.0
2007-02-06 01:38:00,5.75833,5.75881,5.75762,5.75881,18000000.0
2007-02-06 01:39:00,5.75881,5.75915,5.7578,5.75804,10000000.0
2007-02-06 01:40:00,5.7579,5.75897,5.7576,5.75846,11000000.0
2007-02-06 01:41:00,5.75919,5.75959,5.75759,5.75959,16000000.0
2007-02-06 01:42:00,5.75906,5.75945,5.75813,5.7582,14000000.0
2007-02-06 01:43:00,5.75885,5.75909,5.75762,5.75762,16000000.0
2007-02-06 01:44:00,5.75787,5.75881,5.75778,5.75799,15000000.0
2007-02-06 01:45:00,5.7578,5.75888,5.75756,5.75785,16000000.0
2007-02-06 01:46:00,5.75801,5.75841,5.75683,5.7569,9000000.0
2007-02-06 01:47:00,5.75772,5.75937,5.75763,5.75831,17000000.0
2007-02-06 01:48:00,5.75834,5.75934,5.75796,5.75818,16000000.0
2007-02-06 01:49:00,5.75818,5.75919,5.75802,5.75817,10000000.0
2007-02-06 01:50:00,5.75839,5.75875,5.75762,5.75765,11000000.0
2007-02-06 01:51:00,5.75841,5.75877,5.75716,5.75849,12000000.0
2007-02-06 01:52:00,5.75803,5.75818,5.75711,5.75751,12000000.0
2007-02-06 01:53:00,5.75806,5.7581,5.75641,5.7581,18000000.0
2007-02-06 01:54:00,5.75822,5.75852,5.7569,5.75795,14000000.0
2007-02-06 01:55:00,5.75752,5.75843,5.75685,5.75819,18000000.0
2007-02-06 01:56:00,5.75798,5.75847,5.75751,5.75771,8000000.0
2007-02-06 01:57:00,5.75727,5.75819,5.75702,5.75702,13000000.0
2007-02-06 01:58:00,5.7567,5.75745,5.75635,5.75683,11000000.0
2007-02-06 01:59:00,5.75692,5.75747,5.75656,5.75689,11000000.0
2007-02-06 02:00:00,5.75718,5.75802,5.75687,5.75728,16000000.0
2007-02-06 02:01:00,5.75778,5.75833,5.75715,5.75739,21000000.0
2007-02-06 02:02:00,5.75782,5.75844,5.75695,5.75798,10000000.0
2007-02-06 02:03:00,5.75819,5.75834,5.75692,5.7574,8000000.0
2007-02-06 02:04:00,5.75735,5.75789,5.7567,5.75764,14000000.0
2007-02-06 02:05:00,5.75615,5.75824,5.75612,5.75662,14000000.0
2007-02-06 02:06:00,5.7567,5.75849,5.7567,5.75849,15000000.0
2007-02-06 02:07:00,5.75815,5.75902,5.75751,5.75888,10000000.0
2007-02-06 02:08:00,5.75746,5.75925,5.75746,5.7583,16000000.0
2007-02-06 02:09:00,5.75942,5.75963,5.75731,5.75886,18000000.0
2007-02-06 02:10:00,5.75771,5.75808,5.75661,5.75671,16000000.0
2007-02-06 02:11:00,5.75642,5.7571,5.75564,5.75564,14000000.0
2007-02-06 02:12:00,5.75659,5.75726,5.75601,5.75654,10000000.0
2007-02-06 02:13:00,5.75671,5.75779,5.75579,5.75772,15000000.0
2007-02-06 02:14:00,5.75642,5.75733,5.75526,5.75664,19000000.0
2007-02-06 02:15:00,5.75711,5.75734,5.7559,5.75734,12000000.0
2007-02-06 02:16:00,5.75792,5.75792,5.75615,5.75615,18000000.0
2007-02-06 02:17:00,5.75574,5.75746,5.7556,5.75726,14000000.0
2007-02-06 02:18:00,5.75626,5.7579,5.75626,5.75724,12000000.0
2007-02-06 02:19:00,5.75691,5.75776,5.75614,5.75636,14000000.0
2007-02-06 02:20:00,5.75674,5.75805,5.75615,5.75629,13000000.0
2007-02-06 02:21:00,5.75612,5.75834,5.75597,5.75698,15000000.0
2007-02-06 02:22:00,5.75651,5.75769,5.75557,5.75643,13000000.0
2007-02-06 02:23:00,5.75705,5.75768,5.75593,5.75686,16000000.0
2007-02-06 02:24:00,5.75676,5.75736,5.75605,5.75685,17000000.0
2007-02-06 02:25:00,5.7571,5.75782,5.75648,5.75763,10000000.0
2007-02-06 02:26:00,5.75812,5.75812,5.75691,5.75695,13000000.0
2007-02-06 02:27:00,5.75777,5.75817,5.75711,5.75756,7000000.0
2007-02-06 02:28:00,5.75751,5.75752,5.75629,5.75716,9000000.0
2007-02-06 02:29:00,5.75689,5.75769,5.75645,5.75715,20000000.0
2007-02-06 02:30:00,5.75729,5.75755,5.75584,5.75595,11000000.0
2007-02-06 02:31:00,5.7561,5.75739,5.7561,5.75739,9000000.0
2007-02-06 02:32:00,5.75749,5.75751,5.75544,5.7557,13000000.0
2007-02-06 02:33:00,5.75573,5.7574,5.75573,5.7568,14000000.0
2007-02-06 02:34:00,5.75677,5.75792,5.75634,5.75792,17000000.0
2007-02-06 02:35:00,5.75627,5.75761,5.75627,5.75677,15000000.0
2007-02-06 02:36:00,5.75684,5.75858,5.75666,5.75816,14000000.0
2007-02-06 02:37:00,5.75765,5.75807,5.75531,5.75531,13000000.0
2007-02-06 02:38:00,5.75483,5.75682,5.75483,5.75681,14000000.0
2007-02-06 02:39:00,5.75715,5.75731,5.75696,5.75731,15000000.0
2007-02-06 02:40:00,5.75716,5.75716,5.75578,5.75708,12000000.0
2007-02-06 02:41:00,5.75709,5.75718,5.75599,5.75599,13000000.0
2007-02-06 02:42:00,5.75584,5.75692,5.7558,5.75599,16000000.0
2007-02-06 02:43:00,5.75568,5.75611,5.75568,5.75587,18000000.0
2007-02-06 02:44:00,5.75575,5.75734,5.75551,5.75618,10000000.0
2007-02-06 02:45:00,5.75692,5.75762,5.75638,5.75638,14000000.0
2007-02-06 02:46:00,5.75722,5.75821,5.75686,5.75798,18000000.0
2007-02-06 02:47:00,5.75835,5.7586,5.75669,5.75829,17000000.0
2007-02-06 02:48:00,5.75729,5.75818,5.7567,5.75799,7000000.0
2007-02-06 02:49:00,5.75761,5.75781,5.75587,5.75754,13000000.0
2007-02-06 02:50:00,5.75622,5.75706,5.75539,5.75539,14000000.0
2007-02-06 02:51:00,5.75538,5.75697,5.75538,5.75697,15000000.0
2007-02-06 02:52:00,5.75797,5.75819,5.75636,5.75714,15000000.0
2007-02-06 02:53:00,5.75795,5.75816,5.75656,5.75656,9000000.0
2007-02-06 02:54:00,5.75639,5.75757,5.75624,5.75666,13000000.0
2007-02-06 02:55:00,5.75803,5.75803,5.75576,5.75724,11000000.0
2007-02-06 02:56:00,5.75619,5.75713,5.75555,5.75645,18000000.0
2007-02-06 02:57:00,5.75688,5.75753,5.75571,5.75664,13000000.0
2007-02-06 02:58:00,5.75743,5.75751,5.75613,5.7565,9000000.0
2007-02-06 02:59:00,5.75652,5.75756,5.75622,5.75709,14000000.0
2007-02-06 03:00:00,5.75696,5.75782,5.75647,5.75647,11000000.0
2007-02-06 03:01:00,5.75628,5.75783,5.75628,5.75717,11000000.0
2007-02-06 03:02:00,5.75706,5.75809,5.75693,5.75809,11000000.0
2007-02-06 03:03:00,5.75754,5.75853,5.75705,5.75803,23000000.0
2007-02-06 03:04:00,5.75788,5.75877,5.75707,5.75814,11000000.0
2007-02-06 03:05:00,5.75796,5.7589,5.75747,5.7589,17000000.0
2007-02-06 03:06:00,5.75798,5.75947,5.75679,5.75825,9000000.0
2007-02-06 03:07:00,5.75769,5.75769,5.75647,5.75657,15000000.0
2007-02-06 03:08:00,5.75737,5.75823,5.75642,5.75789,12000000.0
2007-02-06 03:09:00,5.75796,5.75821,5.75661,5.75809,15000000.0
2007-02-06 03:10:00,5.75776,5.75784,5.75651,5.75651,19000000.0
2007-02-06 03:11:00,5.75708,5.75777,5.75623,5.75623,15000000.0
2007-02-06 03:12:00,5.7561,5.7564,5.7561,5.75637,18000000.0
2007-02-06 03:13:00,5.75649,5.75754,5.75603,5.75741,18000000.0
2007-02-06 03:14:00,5.75632,5.75709,5.75608,5.75654,10000000.0
2007-02-06 03:15:00,5.75673,5.7573,5.75619,5.75697,7000000.0
2007-02-06 03:16:00,5.75718,5.75718,5.75637,5.75672,8000000.0
2007-02-06 03:17:00,5.75651,5.75757,5.75644,5.75729,10000000.0
2007-02-06 03:18:00,5.75721,5.75721,5.75588,5.7562,15000000.0
2007-02-06 03:19:00,5.75645,5.75732,5.75645,5.75703,10000000.0
2007-02-06 03:20:00,5.75626,5.75744,5.75596,5.75675,16000000.0
2007-02-06 03:21:00,5.75664,5.75739,5.75646,5.75647,11000000.0
2007-02-06 03:22:00,5.75689,5.75742,5.756,5.756,10000000.0
2007-02-06 03:23:00,5.75684,5.75759,5.75624,5.75692,12000000.0
2007-02-06 03:24:00,5.75696,5.75821,5.75662,5.75699,13000000.0
2007-02-06 03:25:00,5.75721,5.75774,5.75673,5.75673,11000000.0
2007-02-06 03:26:00,5.75741,5.75796,5.75689,5.75751,13000000.0
2007-02-06 03:27:00,5.75799,5.7584,5.75728,5.75731,14000000.0
2007-02-06 03:28:00,5.75728,5.75859,5.75673,5.75816,18000000.0
2007-02-06 03:29:00,5.75726,5.75816,5.75618,5.75816,15000000.0
2007-02-06 03:30:00,5.75794,5.75794,5.75711,5.75722,10000000.0
2007-02-06 03:31:00,5.75767,5.75842,5.75702,5.75829,13000000.0
2007-02-06 03:32:00,5.75813,5.75822,5.75719,5.75776,16000000.0
2007-02-06 03:33:00,5.75772,5.75853,5.75711,5.75802,13000000.0
2007-02-06 03:34:00,5.75765,5.75789,5.75662,5.75662,16000000.0
2007-02-06 03:35:00,5.75718,5.75785,5.75688,5.75705,10000000.0
2007-02-06 03:36:00,5.75736,5.75797,5.75686,5.75753,11000000.0
2007-02-06 03:37:00,5.75694,5.75797,5.75655,5.75661,13000000.0
2007-02-06 03:38:00,5.75665,5.7577,5.756,5.75637,13000000.0
2007-02-06 03:39:00,5.75742,5.75795,5.75643,5.75683,13000000.0
2007-02-06 03:40:00,5.75715,5.7579,5.75651,5.75727,12000000.0
2007-02-06 03:41:00,5.75744,5.75797,5.75664,5.75797,16000000.0
2007-02-06 03:42:00,5.75767,5.75801,5.75634,5.75801,21000000.0
2007-02-06 03:43:00,5.75652,5.75765,5.75619,5.75673,18000000.0
2007-02-06 03:44:00,5.75641,5.75743,5.75641,5.75734,15000000.0
2007-02-06 03:45:00,5.75588,5.75743,5.75588,5.75679,9000000.0
2007-02-06 03:46:00,5.75657,5.75767,5.75606,5.75759,8000000.0
2007-02-06 03:47:00,5.75767,5.75784,5.75689,5.75689,11000000.0
2007-02-06 03:48:00,5.75786,5.75813,5.75752,5.75754,9000000.0
2007-02-06 03:49:00,5.75783,5.7582,5.75622,5.75701,16000000.0
2007-02-06 03:50:00,5.75712,5.75816,5.75669,5.7568,19000000.0
2007-02-06 03:51:00,5.75653,5.75653,5.75637,5.75643,9000000.0
2007-02-06 03:52:00,5.75716,5.75897,5.75716,5.75863,19000000.0
2007-02-06 03:53:00,5.75857,5.75886,5.75773,5.75811,10000000.0
2007-02-06 03:54:00,5.75812,5.75881,5.75738,5.75819,17000000.0
2007-02-06 03:55:00,5.75801,5.75896,5.75746,5.75793,16000000.0
2007-02-06 03:56:00,5.75803,5.7583,5.75777,5.75777,7000000.0
2007-02-06 03:57:00,5.75844,5.7593,5.7582,5.75917,11000000.0
2007-02-06 03:58:00,5.75931,5.75931,5.75753,5.75753,12000000.0
2007-02-06 03:59:00,5.75762,5.75812,5.75758,5.75812,17000000.0
2007-02-06 04:00:00,5.75796,5.75852,5.75775,5.75822,12000000.0
2007-02-06 04:01:00,5.7581,5.75936,5.75797,5.75797,16000000.0
2007-02-06 04:02:00,5.75813,5.7595,5.75779,5.75818,14000000.0
2007-02-06 04:03:00,5.75834,5.75924,5.75806,5.75909,12000000.0
2007-02-06 04:04:00,5.7591,5.75992,5.75885,5.75989,16000000.0
2007-02-06 04:05:00,5.76044,5.76044,5.75899,5.7592,13000000.0
2007-02-06 04:06:00,5.75908,5.75983,5.75862,5.75862,16000000.0
2007-02-06 04:07:00,5.75893,5.76035,5.75855,5.75898,13000000.0
2007-02-06 04:08:00,5.75897,5.76009,5.7588,5.75922,14000000.0
2007-02-06 04:09:00,5.75894,5.76006,5.75858,5.75914,10000000.0
2007-02-06 04:10:00,5.75874,5.75982,5.75798,5.75911,12000000.0
2007-02-06 04:11:00,5.75937,5.75961,5.75775,5.75879,14000000.0
2007-02-06 04:12:00,5.75814,5.75901,5.75785,5.75829,19000000.0
2007-02-06 04:13:00,5.75814,5.75953,5.75754,5.75779,20000000.0
2007-02-06 04:14:00,5.75911,5.75976,5.7582,5.7582,12000000.0
2007-02-06 04:15:00,5.7584,5.75891,5.75813,5.75819,8000000.0
2007-02-06 04:16:00,5.75849,5.75968,5.75826,5.75826,13000000.0
2007-02-06 04:17:00,5.75924,5.7608,5.75872,5.7602,15000000.0
2007-02-06 04:18:00,5.75902,5.76069,5.75893,5.76024,9000000.0
2007-02-06 04:19:00,5.76071,5.76076,5.75931,5.75974,12000000.0
2007-02-06 04:20:00,5.76078,5.76078,5.75881,5.75913,9000000.0
2007-02-06 04:21:00,5.7593,5.75966,5.75806,5.75925,17000000.0
2007-02-06 04:22:00,5.75939,5.76029,5.75903,5.76018,14000000.0
2007-02-06 04:23:00,5.76011,5.76034,5.75937,5.76034,10000000.0
2007-02-06 04:24:00,5.75951,5.7604,5.75938,5.76001,12000000.0
2007-02-06 04:25:00,5.76015,5.76015,5.75873,5.75943,10000000.0
2007-02-06 04:26:00,5.76006,5.76022,5.7591,5.7592,7000000.0
2007-02-06 04:27:00,5.75875,5.75907,5.75875,5.75891,15000000.0
2007-02-06 04:28:00,5.75881,5.75927,5.75881,5.75927,7000000.0
2007-02-06 04:29:00,5.75957,5.76045,5.75957,5.76045,14000000.0
2007-02-06 04:30:00,5.76071,5.76071,5.76002,5.7605,11000000.0
2007-02-06 04:31:00,5.7607,5.7607,5.75897,5.75897,15000000.0
2007-02-06 04:32:00,5.75966,5.76004,5.75948,5.75987,17000000.0
2007-02-06 04:33:00,5.75963,5.76003,5.75954,5.75971,14000000.0
2007-02-06 04:34:00,5.75948,5.76035,5.75898,5.75898,9000000.0
2007-02-06 04:35:00,5.75867,5.75876,5.75845,5.75854,12000000.0
2007-02-06 04:36:00,5.75883,5.75974,5.7587,5.75933,12000000.0
2007-02-06 04:37:00,5.75916,5.75916,5.75832,5.75884,12000000.0
2007-02-06 04:38:00,5.75896,5.7591,5.75874,5.75874,11000000.0
2007-02-06 04:39:00,5.7591,5.75936,5.75894,5.75907,17000000.0
2007-02-06 04:40:00,5.7591,5.75917,5.75896,5.75896,9000000.0
2007-02-06 04:41:00,5.75911,5.75977,5.759,5.75954,10000000.0
2007-02-06 04:42:00,5.75986,5.76004,5.75865,5.75877,8000000.0
2007-02-06 04:43:00,5.75847,5.75967,5.75847,5.75858,18000000.0
2007-02-06 04:44:00,5.75872,5.76054,5.75872,5.76054,9000000.0
2007-02-06 04:45:00,5.7602,5.7602,5.75944,5.75971,9000000.0
2007-02-06 04:46:00,5.76007,5.76057,5.75932,5.7604,16000000.0
2007-02-06 04:47:00,5.76038,5.76038,5.75887,5.75887,12000000.0
2007-02-06 04:48:00,5.75896,5.75995,5.75896,5.75965,10000000.0
2007-02-06 04:49:00,5.75998,5.76095,5.75998,5.7605,16000000.0
2007-02-06 04:50:00,5.7602,5.76027,5.75914,5.75974,16000000.0
2007-02-06 04:51:00,5.75988,5.76077,5.75927,5.76007,20000000.0
2007-02-06 04:52:00,5.76047,5.76052,5.76022,5.76038,13000000.0
2007-02-06 04:53:00,5.7602,5.7602,5.75916,5.76015,11000000.0
2007-02-06 04:54:00,5.76065,5.76066,5.7599,5.7599,11000000.0
2007-02-06 04:55:00,5.75963,5.76034,5.75914,5.7603,12000000.0
2007-02-06 04:56:00,5.75991,5.75991,5.75856,5.75985,16000000.0
2007-02-06 04:57:00,5.76003,5.76032,5.75959,5.76032,7000000.0
2007-02-06 04:58:00,5.76023,5.76023,5.75861,5.75872,13000000.0
2007-02-06 04:59:00,5.75891,5.75947,5.75812,5.75834,17000000.0
2007-02-06 05:00:00,5.75781,5.75949,5.75781,5.75949,10000000.0
2007-02-06 05:01:00,5.75972,5.75972,5.75771,5.75805,13000000.0
2007-02-06 05:02:00,5.75859,5.75994,5.75834,5.7595,18000000.0
2007-02-06 05:03:00,5.75922,5.75966,5.75881,5.75965,9000000.0
2007-02-06 05:04:00,5.76014,5.76015,5.75992,5.75997,12000000.0
2007-02-06 05:05:00,5.7599,5.7599,5.75848,5.75965,10000000.0
2007-02-06 05:06:00,5.75957,5.75977,5.75901,5.75939,20000000.0
2007-02-06 05:07:00,5.75959,5.76011,5.75856,5.76011,10000000.0
2007-02-06 05:08:00,5.76037,5.76061,5.7603,5.76048,17000000.0
2007-02-06 05:09:00,5.76046,5.76051,5.76027,5.76045,15000000.0
2007-02-06 05:10:00,5.76003,5.7602,5.75943,5.75943,10000000.0
2007-02-06 05:11:00,5.75922,5.76009,5.75861,5.75964,16000000.0
2007-02-06 05:12:00,5.75946,5.76025,5.75911,5.75986,7000000.0
2007-02-06 05:13:00,5.75974,5.7607,5.75932,5.76024,12000000.0
2007-02-06 05:14:00,5.75988,5.76041,5.75933,5.76041,14000000.0
2007-02-06 05:15:00,5.76031,5.76051,5.75935,5.75966,16000000.0
2007-02-06 05:16:00,5.75947,5.76077,5.75922,5.76052,15000000.0
2007-02-06 05:17:00,5.76098,5.76098,5.75959,5.76082,10000000.0
2007-02-06 05:18:00,5.76091,5.76091,5.75959,5.76006,13000000.0
2007-02-06 05:19:00,5.75995,5.76021,5.75989,5.76021,13000000.0
2007-02-06 05:20:00,5.76063,5.76083,5.75903,5.75999,20000000.0
2007-02-06 05:21:00,5.76014,5.76014,5.75938,5.75972,9000000.0
2007-02-06 05:22:00,5.76014,5.76115,5.75957,5.75957,17000000.0
2007-02-06 05:23:00,5.7599,5.7611,5.7599,5.76026,14000000.0
2007-02-06 05:24:00,5.7609,5.76103,5.75971,5.75992,19000000.0
2007-02-06 05:25:00,5.75971,5.75984,5.75953,5.7597,13000000.0
2007-02-06 05:26:00,5.75944,5.7596,5.75927,5.75934,13000000.0
2007-02-06 05:27:00,5.75978,5.76069,5.75969,5.76004,13000000.0
2007-02-06 05:28:00,5.75998,5.76107,5.75985,5.76086,10000000.0
2007-02-06 05:29:00,5.76075,5.76093,5.75956,5.75986,17000000.0
2007-02-06 05:30:00,5.7594,5.75963,5.75884,5.75884,21000000.0
2007-02-06 05:31:00,5.75896,5.76015,5.75878,5.75878,13000000.0
2007-02-06 05:32:00,5.75913,5.76068,5.75913,5.76068,16000000.0
2007-02-06 05:33:00,5.76052,5.76087,5.75949,5.76049,13000000.0
2007-02-06 05:34:00,5.76122,5.76122,5.75958,5.76028,13000000.0
2007-02-06 05:35:00,5.76014,5.76116,5.76002,5.76116,14000000.0
2007-02-06 05:36:00,5.76068,5.76097,5.75945,5.76056,18000000.0
2007-02-06 05:37:00,5.7609,5.76096,5.75993,5.7603,12000000.0
2007-02-06 05:38:00,5.75986,5.76073,5.75965,5.76073,13000000.0
2007-02-06 05:39:00,5.76075,5.76089,5.75999,5.76081,21000000.0
2007-02-06 05:40:00,5.76085,5.76101,5.76065,5.76101,14000000.0
2007-02-06 05:41:00,5.76073,5.76096,5.76067,5.76093,13000000.0
2007-02-06 05:42:00,5.76073,5.76084,5.75897,5.75897,8000000.0
2007-02-06 05:43:00,5.75936,5.76064,5.75936,5.76022,13000000.0
2007-02-06 05:44:00,5.76072,5.76076,5.75972,5.75999,13000000.0
2007-02-06 05:45:00,5.76004,5.76043,5.75925,5.76035,24000000.0
2007-02-06 05:46:00,5.76055,5.76055,5.7593,5.75964,14000000.0
2007-02-06 05:47:00,5.76048,5.76048,5.75977,5.76003,11000000.0
2007-02-06 05:48:00,5.76012,5.76027,5.75932,5.76016,18000000.0
2007-02-06 05:49:00,5.76005,5.7601,5.75968,5.75996,10000000.0
2007-02-06 05:50:00,5.7602,5.76101,5.76016,5.76101,10000000.0
2007-02-06 05:51:00,5.76095,5.76095,5.7596,5.76026,11000000.0
2007-02-06 05:52:00,5.76038,5.76161,5.75969,5.75981,19000000.0
2007-02-06 05:53:00,5.76099,5.76099,5.76008,5.76012,15000000.0
2007-02-06 05:54:00,5.75997,5.76029,5.75989,5.76021,7000000.0
2007-02-06 05:55:00,5.76047,5.76094,5.75956,5.7606,12000000.0
2007-02-06 05:56:00,5.76067,5.76083,5.75959,5.75976,16000000.0
2007-02-06 05:57:00,5.75971,5.7605,5.75954,5.75991,11000000.0
2007-02-06 05:58:00,5.75995,5.76096,5.75978,5.76053,22000000.0
2007-02-06 05:59:00,5.76008,5.76065,5.76008,5.76036,9000000.0
2007-02-06 06:00:00,5.76064,5.76138,5.75993,5.76136,17000000.0
2007-02-06 06:01:00,5.76109,5.76109,5.7596,5.76019,18000000.0
2007-02-06 06:02:00,5.76039,5.76113,5.76035,5.76035,18000000.0
2007-02-06 06:03:00,5.76051,5.76083,5.75935,5.76083,16000000.0
2007-02-06 06:04:00,5.76108,5.76109,5.75962,5.76077,8000000.0
2007-02-06 06:05:00,5.76081,5.76108,5.75988,5.75988,10000000.0
2007-02-06 06:06:00,5.75963,5.76109,5.75963,5.76109,27000000.0
2007-02-06 06:07:00,5.76086,5.76086,5.75947,5.75966,17000000.0
2007-02-06 06:08:00,5.76,5.76039,5.75909,5.75909,14000000.0
2007-02-06 06:09:00,5.75903,5.76041,5.75903,5.75977,13000000.0
2007-02-06 06:10:00,5.75946,5.76068,5.75946,5.76068,14000000.0
2007-02-06 06:11:00,5.75969,5.76054,5.75903,5.76022,16000000.0
2007-02-06 06:12:00,5.76024,5.76061,5.75945,5.76024,17000000.0
2007-02-06 06:13:00,5.76021,5.76021,5.75979,5.75993,14000000.0
2007-02-06 06:14:00,5.75966,5.75969,5.75911,5.75911,12000000.0
2007-02-06 06:15:00,5.75924,5.76069,5.75924,5.76027,13000000.0
2007-02-06 06:16:00,5.76023,5.7611,5.7599,5.76016,14000000.0
2007-02-06 06:17:00,5.76001,5.76089,5.7597,5.76016,11000000.0
2007-02-06 06:18:00,5.75995,5.75995,5.75923,5.75951,12000000.0
2007-02-06 06:19:00,5.75949,5.75994,5.75934,5.75994,19000000.0
2007-02-06 06:20:00,5.75985,5.76015,5.75983,5.76014,11000000.0
2007-02-06 06:21:00,5.75997,5.76021,5.75997,5.76009,9000000.0
2007-02-06 06:22:00,5.76009,5.76028,5.75989,5.75995,22000000.0
2007-02-06 06:23:00,5.76018,5.76027,5.75998,5.75998,18000000.0
2007-02-06 06:24:00,5.76008,5.76021,5.75995,5.76012,8000000.0
2007-02-06 06:25:00,5.76008,5.76019,5.76001,5.76007,9000000.0
2007-02-06 06:26:00,5.76009,5.76023,5.75999,5.76014,13000000.0
2007-02-06 06:27:00,5.76009,5.76021,5.75993,5.76021,15000000.0
2007-02-06 06:28:00,5.76011,5.7602,5.75995,5.76015,18000000.0
2007-02-06 06:29:00,5.76015,5.7613,5.76015,5.76089,16000000.0
2007-02-06 06:30:00,5.76122,5.76122,5.76012,5.76012,10000000.0
2007-02-06 06:31:00,5.7597,5.76111,5.7597,5.7598,13000000.0
2007-02-06 06:32:00,5.75955,5.76097,5.75955,5.76085,10000000.0
2007-02-06 06:33:00,5.76045,5.76116,5.75997,5.76062,10000000.0
2007-02-06 06:34:00,5.76072,5.7611,5.75969,5.76071,15000000.0
2007-02-06 06:35:00,5.76045,5.76053,5.75994,5.76016,13000000.0
2007-02-06 06:36:00,5.76022,5.76107,5.75954,5.75954,23000000.0
2007-02-06 06:37:00,5.7603,5.76062,5.75934,5.75934,11000000.0
2007-02-06 06:38:00,5.75974,5.76099,5.75974,5.76008,17000000.0
2007-02-06 06:39:00,5.7599,5.7599,5.75964,5.75971,8000000.0
2007-02-06 06:40:00,5.75978,5.76001,5.75973,5.75996,15000000.0
2007-02-06 06:41:00,5.76023,5.76139,5.76016,5.76044,15000000.0
2007-02-06 06:42:00,5.75975,5.76116,5.75953,5.76033,16000000.0
2007-02-06 06:43:00,5.76035,5.76058,5.76035,5.76035,12000000.0
2007-02-06 06:44:00,5.76059,5.76127,5.75999,5.76085,13000000.0
2007-02-06 06:45:00,5.7599,5.76116,5.7599,5.76116,14000000.0
2007-02-06 06:46:00,5.76185,5.76186,5.7616,5.7617,12000000.0
2007-02-06 06:47:00,5.76098,5.76098,5.75987,5.75996,11000000.0
2007-02-06 06:48:00,5.76021,5.76119,5.75956,5.76017,15000000.0
2007-02-06 06:49:00,5.75956,5.76086,5.75904,5.75996,17000000.0
2007-02-06 06:50:00,5.75964,5.76014,5.75874,5.76003,13000000.0
2007-02-06 06:51:00,5.76006,5.76018,5.75958,5.76016,8000000.0
2007-02-06 06:52:00,5.75971,5.76028,5.75893,5.75944,14000000.0
2007-02-06 06:53:00,5.75937,5.76057,5.75907,5.75991,13000000.0
2007-02-06 06:54:00,5.7597,5.75981,5.75959,5.75964,8000000.0
2007-02-06 06:55:00,5.76008,5.76074,5.7595,5.7595,10000000.0
2007-02-06 06:56:00,5.75944,5.75989,5.75944,5.75983,11000000.0
2007-02-06 06:57:00,5.76033,5.7615,5.76022,5.76059,17000000.0
2007-02-06 06:58:00,5.76076,5.76117,5.76044,5.76057,12000000.0
2007-02-06 06:59:00,5.76046,5.76162,5.76046,5.7607,14000000.0
2007-02-06 07:00:00,5.76041,5.76105,5.75971,5.76105,11000000.0
2007-02-06 07:01:00,5.76134,5.76134,5.761,5.761,10000000.0
2007-02-06 07:02:00,5.7611,5.7614,5.76108,5.76108,14000000.0
2007-02-06 07:03:00,5.76053,5.76078,5.75984,5.75991,7000000.0
2007-02-06 07:04:00,5.75949,5.75976,5.75942,5.75955,16000000.0
2007-02-06 07:05:00,5.75962,5.76085,5.75962,5.75999,15000000.0
2007-02-06 07:06:00,5.75965,5.75995,5.75964,5.75965,16000000.0
2007-02-06 07:07:00,5.75979,5.76,5.75973,5.75982,12000000.0
2007-02-06 07:08:00,5.75996,5.75997,5.75979,5.75997,8000000.0
2007-02-06 07:09:00,5.7598,5.75995,5.75969,5.75975,8000000.0
2007-02-06 07:10:00,5.75991,5.76003,5.75971,5.75971,16000000.0
2007-02-06 07:11:00,5.75991,5.76001,5.7598,5.75985,17000000.0
2007-02-06 07:12:00,5.76,5.76007,5.7598,5.7598,20000000.0
2007-02-06 07:13:00,5.76013,5.76153,5.76013,5.76075,18000000.0
2007-02-06 07:14:00,5.76021,5.76119,5.75986,5.76006,11000000.0
2007-02-06 07:15:00,5.76035,5.76073,5.76013,5.76073,18000000.0
2007-02-06 07:16:00,5.76055,5.76165,5.75962,5.76045,18000000.0
2007-02-06 07:17:00,5.76027,5.76147,5.76027,5.76147,12000000.0
2007-02-06 07:18:00,5.7618,5.76181,5.76107,5.76166,18000000.0
2007-02-06 07:19:00,5.76179,5.76192,5.76073,5.76147,14000000.0
2007-02-06 07:20:00,5.76142,5.76142,5.76031,5.76095,18000000.0
2007-02-06 07:21:00,5.7613,5.76174,5.76067,5.76087,13000000.0
2007-02-06 07:22:00,5.76159,5.76159,5.75993,5.75993,14000000.0
2007-02-06 07:23:00,5.76008,5.76008,5.75985,5.75985,15000000.0
2007-02-06 07:24:00,5.76064,5.76205,5.76048,5.7605,16000000.0
2007-02-06 07:25:00,5.76129,5.76244,5.76121,5.76169,15000000.0
2007-02-06 07:26:00,5.76213,5.76273,5.76111,5.76202,13000000.0
2007-02-06 07:27:00,5.76182,5.76251,5.76123,5.76234,12000000.0
2007-02-06 07:28:00,5.76198,5.762,5.76079,5.76164,22000000.0
2007-02-06 07:29:00,5.76127,5.76265,5.76117,5.76117,16000000.0
2007-02-06 07:30:00,5.76191,5.76191,5.7608,5.7608,14000000.0
2007-02-06 07:31:00,5.76056,5.7624,5.76056,5.7612,13000000.0
2007-02-06 07:32:00,5.76107,5.76195,5.76107,5.76151,9000000.0
2007-02-06 07:33:00,5.7611,5.76197,5.76091,5.76098,7000000.0
2007-02-06 07:34:00,5.76088,5.76139,5.76086,5.76139,18000000.0
2007-02-06 07:35:00,5.76193,5.76206,5.76104,5.7616,9000000.0
2007-02-06 07:36:00,5.7623,5.7623,5.76094,5.76166,13000000.0
2007-02-06 07:37:00,5.76131,5.76262,5.76121,5.76223,11000000.0
2007-02-06 07:38:00,5.76168,5.76307,5.76167,5.76217,11000000.0
2007-02-06 07:39:00,5.76254,5.76298,5.76115,5.76173,19000000.0
2007-02-06 07:40:00,5.76129,5.76347,5.76126,5.76299,11000000.0
2007-02-06 07:41:00,5.76249,5.76295,5.76159,5.76159,7000000.0
2007-02-06 07:42:00,5.76139,5.76251,5.76122,5.76162,13000000.0
2007-02-06 07:43:00,5.76176,5.76323,5.76175,5.76323,14000000.0
2007-02-06 07:44:00,5.76236,5.7634,5.76212,5.76226,10000000.0
2007-02-06 07:45:00,5.7621,5.76305,5.76202,5.763,8000000.0
2007-02-06 07:46:00,5.76274,5.76336,5.76186,5.76216,13000000.0
2007-02-06 07:47:00,5.76266,5.76321,5.76264,5.76312,15000000.0
2007-02-06 07:48:00,5.76308,5.76308,5.76139,5.76159,13000000.0
2007-02-06 07:49:00,5.76197,5.76266,5.76144,5.76266,10000000.0
2007-02-06 07:50:00,5.76245,5.76256,5.76161,5.7619,17000000.0
2007-02-06 07:51:00,5.76148,5.76268,5.76098,5.76146,16000000.0
2007-02-06 07:52:00,5.76285,5.76285,5.7612,5.76263,13000000.0
2007-02-06 07:53:00,5.7625,5.7625,5.7614,5.76205,10000000.0
2007-02-06 07:54:00,5.76193,5.762,5.76163,5.76163,11000000.0
2007-02-06 07:55:00,5.76159,5.76238,5.76103,5.76165,12000000.0
2007-02-06 07:56:00,5.76184,5.76267,5.76131,5.7619,13000000.0
2007-02-06 07:57:00,5.76193,5.76249,5.76148,5.76249,8000000.0
2007-02-06 07:58:00,5.761,5.76212,5.76072,5.76101,14000000.0
2007-02-06 07:59:00,5.76107,5.76234,5.76103,5.76234,15000000.0
2007-02-06 08:00:00,5.76189,5.76189,5.76095,5.76175,10000000.0
2007-02-06 08:01:00,5.76189,5.76248,5.76116,5.76248,13000000.0
2007-02-06 08:02:00,5.76218,5.76332,5.76156,5.76167,14000000.0
2007-02-06 08:03:00,5.76139,5.76315,5.76139,5.76285,12000000.0
2007-02-06 08:04:00,5.76334,5.76425,5.76216,5.76225,16000000.0
2007-02-06 08:05:00,5.76294,5.76294,5.76178,5.76185,14000000.0
2007-02-06 08:06:00,5.76192,5.76279,5.76175,5.76194,19000000.0
2007-02-06 08:07:00,5.7623,5.76318,5.76187,5.76199,19000000.0
2007-02-06 08:08:00,5.76263,5.76346,5.76155,5.76346,11000000.0
2007-02-06 08:09:00,5.76304,5.76304,5.76174,5.7629,10000000.0
2007-02-06 08:10:00,5.76274,5.7633,5.76161,5.76313,16000000.0
2007-02-06 08:11:00,5.76342,5.76347,5.76222,5.76331,9000000.0
2007-02-06 08:12:00,5.7633,5.7633,5.76251,5.76257,10000000.0
2007-02-06 08:13:00,5.76308,5.76399,5.76283,5.76399,11000000.0
2007-02-06 08:14:00,5.76416,5.76417,5.76258,5.76366,12000000.0
2007-02-06 08:15:00,5.76303,5.76343,5.76189,5.76213,15000000.0
2007-02-06 08:16:00,5.76203,5.76396,5.76203,5.76393,14000000.0
2007-02-06 08:17:00,5.76297,5.76376,5.7626,5.76365,10000000.0
2007-02-06 08:18:00,5.76351,5.76396,5.76273,5.76396,9000000.0
2007-02-06 08:19:00,5.76331,5.76377,5.76225,5.76303,11000000.0
2007-02-06 08:20:00,5.76264,5.76334,5.7617,5.76313,11000000.0
2007-02-06 08:21:00,5.76394,5.76493,5.76329,5.76356,20000000.0
2007-02-06 08:22:00,5.76305,5.76456,5.76305,5.76377,8000000.0
2007-02-06 08:23:00,5.76453,5.76473,5.76326,5.7634,12000000.0
2007-02-06 08:24:00,5.76404,5.76424,5.76098,5.76382,13000000.0
2007-02-06 08:25:00,5.76381,5.7642,5.76309,5.76309,12000000.0
2007-02-06 08:26:00,5.76318,5.76418,5.76307,5.76418,13000000.0
2007-02-06 08:27:00,5.76403,5.76508,5.76319,5.76319,11000000.0
2007-02-06 08:28:00,5.76275,5.76484,5.76275,5.76446,8000000.0
2007-02-06 08:29:00,5.76402,5.76553,5.76402,5.76509,12000000.0
2007-02-06 08:30:00,5.76451,5.76482,5.76383,5.76439,11000000.0
2007-02-06 08:31:00,5.76462,5.7651,5.76414,5.76414,10000000.0
2007-02-06 08:32:00,5.76393,5.76579,5.76393,5.76443,13000000.0
2007-02-06 08:33:00,5.76436,5.76548,5.76417,5.76434,11000000.0
2007-02-06 08:34:00,5.76544,5.76612,5.76427,5.7643,17000000.0
2007-02-06 08:35:00,5.76477,5.76602,5.76445,5.76529,11000000.0
2007-02-06 08:36:00,5.76438,5.76559,5.76408,5.76408,10000000.0
2007-02-06 08:37:00,5.76399,5.76562,5.76399,5.76558,9000000.0
2007-02-06 08:38:00,5.76578,5.76578,5.76449,5.76511,18000000.0
2007-02-06 08:39:00,5.76479,5.7652,5.76437,5.76466,8000000.0
2007-02-06 08:40:00,5.76496,5.76511,5.76368,5.76479,7000000.0
2007-02-06 08:41:00,5.765,5.76548,5.76381,5.76548,16000000.0
2007-02-06 08:42:00,5.76505,5.76554,5.76378,5.76391,14000000.0
2007-02-06 08:43:00,5.76391,5.76535,5.76341,5.76458,12000000.0
2007-02-06 08:44:00,5.7649,5.76539,5.76416,5.76539,9000000.0
2007-02-06 08:45:00,5.76538,5.76564,5.76423,5.76522,18000000.0
2007-02-06 08:46:00,5.76387,5.76485,5.76287,5.76479,14000000.0
2007-02-06 08:47:00,5.76387,5.7647,5.76372,5.76457,18000000.0
2007-02-06 08:48:00,5.76479,5.76479,5.76266,5.76413,12000000.0
2007-02-06 08:49:00,5.76386,5.76424,5.76289,5.76409,14000000.0
2007-02-06 08:50:00,5.76419,5.7649,5.76338,5.76419,16000000.0
2007-02-06 08:51:00,5.76455,5.76583,5.76416,5.76574,21000000.0
2007-02-06 08:52:00,5.76586,5.76618,5.76437,5.76437,20000000.0
2007-02-06 08:53:00,5.76544,5.76544,5.76425,5.76496,7000000.0
2007-02-06 08:54:00,5.76472,5.76566,5.76446,5.76548,17000000.0
2007-02-06 08:55:00,5.76514,5.76579,5.76401,5.76513,12000000.0
2007-02-06 08:56:00,5.76474,5.76576,5.7641,5.7652,17000000.0
2007-02-06 08:57:00,5.76429,5.76539,5.76405,5.76446,16000000.0
2007-02-06 08:58:00,5.76441,5.76523,5.76397,5.7648,12000000.0
2007-02-06 08:59:00,5.76502,5.76502,5.76361,5.76382,13000000.0
2007-02-06 09:00:00,5.76405,5.76438,5.76242,5.76361,17000000.0
2007-02-06 09:01:00,5.76341,5.76387,5.76193,5.76387,13000000.0
2007-02-06 09:02:00,5.76318,5.76333,5.7617,5.76321,8000000.0
2007-02-06 09:03:00,5.76285,5.76334,5.76151,5.76284,16000000.0
2007-02-06 09:04:00,5.76282,5.76286,5.76156,5.76267,8000000.0
2007-02-06 09:05:00,5.762,5.76289,5.762,5.76289,11000000.0
2007-02-06 09:06:00,5.76213,5.76228,5.76104,5.76116,10000000.0
2007-02-06 09:07:00,5.76133,5.76221,5.76128,5.7617,10000000.0
2007-02-06 09:08:00,5.76182,5.76258,5.76077,5.7617,19000000.0
2007-02-06 09:09:00,5.76144,5.76225,5.76072,5.76172,16000000.0
2007-02-06 09:10:00,5.76176,5.76184,5.76008,5.76065,8000000.0
2007-02-06 09:11:00,5.76041,5.76131,5.75949,5.75949,11000000.0
2007-02-06 09:12:00,5.7612,5.76171,5.75999,5.76138,16000000.0
2007-02-06 09:13:00,5.7616,5.76251,5.76039,5.76247,15000000.0
2007-02-06 09:14:00,5.76227,5.76349,5.76195,5.76294,17000000.0
2007-02-06 09:15:00,5.76401,5.76426,5.763,5.76381,12000000.0
2007-02-06 09:16:00,5.76355,5.76372,5.76245,5.76303,14000000.0
2007-02-06 09:17:00,5.7632,5.76345,5.76182,5.76247,14000000.0
2007-02-06 09:18:00,5.76345,5.76345,5.76244,5.76244,18000000.0
2007-02-06 09:19:00,5.76199,5.76256,5.7612,5.76143,14000000.0
2007-02-06 09:20:00,5.76228,5.76228,5.76019,5.76182,18000000.0
2007-02-06 09:21:00,5.76053,5.76128,5.75948,5.76061,17000000.0
2007-02-06 09:22:00,5.76084,5.76171,5.76015,5.76032,13000000.0
2007-02-06 09:23:00,5.76107,5.7623,5.7608,5.7623,12000000.0
2007-02-06 09:24:00,5.7606,5.76165,5.7602,5.76165,14000000.0
2007-02-06 09:25:00,5.76194,5.76201,5.76079,5.76154,9000000.0
2007-02-06 09:26:00,5.76117,5.76193,5.76033,5.76166,13000000.0
2007-02-06 09:27:00,5.7615,5.76165,5.7603,5.76152,13000000.0
2007-02-06 09:28:00,5.76044,5.76225,5.76027,5.76184,19000000.0
2007-02-06 09:29:00,5.76217,5.76307,5.76168,5.76208,14000000.0
2007-02-06 09:30:00,5.76154,5.76221,5.76102,5.76153,15000000.0
2007-02-06 09:31:00,5.76088,5.761,5.75959,5.761,11000000.0
2007-02-06 09:32:00,5.76013,5.76154,5.75964,5.76116,16000000.0
2007-02-06 09:33:00,5.76154,5.76188,5.76043,5.76115,9000000.0
2007-02-06 09:34:00,5.76136,5.76193,5.76049,5.76178,18000000.0
2007-02-06 09:35:00,5.76162,5.76162,5.75955,5.76143,14000000.0
2007-02-06 09:36:00,5.76137,5.76163,5.75942,5.75959,16000000.0
2007-02-06 09:37:00,5.75943,5.76061,5.75943,5.76051,20000000.0
2007-02-06 09:38:00,5.7599,5.76099,5.75909,5.76099,19000000.0
2007-02-06 09:39:00,5.76076,5.76186,5.75956,5.76075,16000000.0
2007-02-06 09:40:00,5.76114,5.76192,5.75999,5.76112,12000000.0
2007-02-06 09:41:00,5.76075,5.76181,5.75984,5.76087,18000000.0
2007-02-06 09:42:00,5.76137,5.76167,5.75982,5.76085,16000000.0
2007-02-06 09:43:00,5.76031,5.76148,5.76027,5.76075,15000000.0
2007-02-06 09:44:00,5.76086,5.76095,5.75999,5.7609,13000000.0
2007-02-06 09:45:00,5.76127,5.76138,5.7594,5.76045,13000000.0
2007-02-06 09:46:00,5.76005,5.76057,5.75843,5.76017,17000000.0
2007-02-06 09:47:00,5.76013,5.76013,5.75822,5.75942,13000000.0
2007-02-06 09:48:00,5.75922,5.75993,5.75822,5.7598,16000000.0
2007-02-06 09:49:00,5.75913,5.75984,5.75848,5.75917,17000000.0
2007-02-06 09:50:00,5.75861,5.75964,5.75787,5.75868,12000000.0
2007-02-06 09:51:00,5.75959,5.76004,5.75866,5.75911,16000000.0
2007-02-06 09:52:00,5.76004,5.76105,5.75909,5.75993,16000000.0
2007-02-06 09:53:00,5.76151,5.7619,5.76037,5.76164,15000000.0
2007-02-06 09:54:00,5.76143,5.76219,5.761,5.76104,15000000.0
2007-02-06 09:55:00,5.76105,5.76156,5.75968,5.76034,15000000.0
2007-02-06 09:56:00,5.76045,5.76092,5.75909,5.75969,17000000.0
2007-02-06 09:57:00,5.7597,5.7601,5.75871,5.7592,12000000.0
2007-02-06 09:58:00,5.75973,5.76042,5.7592,5.76042,14000000.0
2007-02-06 09:59:00,5.76014,5.76014,5.75913,5.75978,10000000.0
2007-02-06 10:00:00,5.7602,5.76062,5.75908,5.75908,11000000.0
2007-02-06 10:01:00,5.75967,5.76052,5.75879,5.75965,24000000.0
2007-02-06 10:02:00,5.75953,5.76047,5.75837,5.75911,14000000.0
2007-02-06 10:03:00,5.759,5.75964,5.75714,5.75877,16000000.0
2007-02-06 10:04:00,5.75877,5.75896,5.75754,5.75818,10000000.0
2007-02-06 10:05:00,5.75819,5.75898,5.75751,5.7587,10000000.0
2007-02-06 10:06:00,5.75917,5.75967,5.75859,5.75859,9000000.0
2007-02-06 10:07:00,5.75912,5.75912,5.75786,5.7579,11000000.0
2007-02-06 10:08:00,5.75793,5.75872,5.75769,5.75872,9000000.0
2007-02-06 10:09:00,5.75919,5.75956,5.7586,5.75898,11000000.0
2007-02-06 10:10:00,5.75863,5.76011,5.7581,5.75905,15000000.0
2007-02-06 10:11:00,5.75935,5.75981,5.75863,5.75947,16000000.0
2007-02-06 10:12:00,5.75969,5.7602,5.75852,5.75899,19000000.0
2007-02-06 10:13:00,5.75876,5.7605,5.75857,5.7605,9000000.0
2007-02-06 10:14:00,5.75878,5.76035,5.75878,5.75948,11000000.0
2007-02-06 10:15:00,5.75906,5.76008,5.75906,5.76008,8000000.0
2007-02-06 10:16:00,5.76005,5.76023,5.75867,5.75998,17000000.0
2007-02-06 10:17:00,5.76064,5.76064,5.75855,5.75855,16000000.0
2007-02-06 10:18:00,5.75836,5.76035,5.75836,5.75972,16000000.0
2007-02-06 10:19:00,5.75974,5.75976,5.75812,5.75976,17000000.0
2007-02-06 10:20:00,5.7589,5.76031,5.7589,5.75956,16000000.0
2007-02-06 10:21:00,5.76001,5.76001,5.75911,5.75983,7000000.0
2007-02-06 10:22:00,5.75979,5.7598,5.75784,5.75784,10000000.0
2007-02-06 10:23:00,5.75852,5.76121,5.75808,5.76121,14000000.0
2007-02-06 10:24:00,5.7612,5.76157,5.75912,5.76053,13000000.0
2007-02-06 10:25:00,5.75989,5.76155,5.75989,5.76106,12000000.0
2007-02-06 10:26:00,5.76156,5.76212,5.76102,5.76186,11000000.0
2007-02-06 10:27:00,5.76148,5.76209,5.76019,5.76019,13000000.0
2007-02-06 10:28:00,5.76127,5.76181,5.7605,5.76075,13000000.0
2007-02-06 10:29:00,5.76154,5.7618,5.7605,5.76087,11000000.0
2007-02-06 10:30:00,5.76071,5.76158,5.76023,5.76158,9000000.0
2007-02-06 10:31:00,5.76136,5.76186,5.76004,5.76159,16000000.0
2007-02-06 10:32:00,5.76086,5.76134,5.76006,5.76134,9000000.0
2007-02-06 10:33:00,5.76135,5.76142,5.76013,5.76013,12000000.0
2007-02-06 10:34:00,5.76152,5.76168,5.76044,5.76053,11000000.0
2007-02-06 10:35:00,5.76053,5.76168,5.76053,5.7614,17000000.0
2007-02-06 10:36:00,5.76097,5.76111,5.75967,5.76024,10000000.0
2007-02-06 10:37:00,5.75972,5.76057,5.75884,5.76057,15000000.0
2007-02-06 10:38:00,5.75972,5.7605,5.75915,5.7605,17000000.0
2007-02-06 10:39:00,5.76075,5.76081,5.75955,5.7596,13000000.0
2007-02-06 10:40:00,5.75995,5.76026,5.75917,5.76001,10000000.0
2007-02-06 10:41:00,5.75875,5.76117,5.75875,5.76068,15000000.0
2007-02-06 10:42:00,5.7607,5.7609,5.75961,5.7609,12000000.0
2007-02-06 10:43:00,5.76024,5.76025,5.75856,5.76025,13000000.0
2007-02-06 10:44:00,5.76001,5.76042,5.75878,5.75997,12000000.0
2007-02-06 10:45:00,5.76009,5.76009,5.7586,5.76003,13000000.0
2007-02-06 10:46:00,5.75918,5.76028,5.75899,5.76001,13000000.0
2007-02-06 10:47:00,5.76007,5.7604,5.7597,5.75999,7000000.0
2007-02-06 10:48:00,5.75973,5.76008,5.75863,5.75932,12000000.0
2007-02-06 10:49:00,5.75998,5.75998,5.75857,5.75949,10000000.0
2007-02-06 10:50:00,5.75889,5.7597,5.7586,5.75925,14000000.0
2007-02-06 10:51:00,5.75803,5.75992,5.75796,5.75858,11000000.0
2007-02-06 10:52:00,5.75869,5.75957,5.75814,5.75898,20000000.0
2007-02-06 10:53:00,5.75905,5.7597,5.7584,5.75859,9000000.0
2007-02-06 10:54:00,5.75896,5.75985,5.75896,5.75958,18000000.0
2007-02-06 10:55:00,5.75991,5.75997,5.75824,5.75936,10000000.0
2007-02-06 10:56:00,5.75991,5.75991,5.75775,5.75896,11000000.0
2007-02-06 10:57:00,5.75881,5.75881,5.75675,5.75763,8000000.0
2007-02-06 10:58:00,5.75812,5.75812,5.75609,5.75744,10000000.0
2007-02-06 10:59:00,5.7562,5.75689,5.75587,5.75689,10000000.0
2007-02-06 11:00:00,5.75649,5.75678,5.75501,5.75592,15000000.0
2007-02-06 11:01:00,5.75618,5.75625,5.75444,5.75591,12000000.0
2007-02-06 11:02:00,5.75579,5.75623,5.7551,5.75614,8000000.0
2007-02-06 11:03:00,5.75597,5.75597,5.75496,5.75506,11000000.0
2007-02-06 11:04:00,5.75651,5.75713,5.75508,5.75713,15000000.0
2007-02-06 11:05:00,5.75693,5.75693,5.75529,5.75692,17000000.0
2007-02-06 11:06:00,5.75657,5.75724,5.75575,5.75706,12000000.0
2007-02-06 11:07:00,5.75762,5.75769,5.75654,5.75685,11000000.0
2007-02-06 11:08:00,5.75631,5.75691,5.75529,5.75551,22000000.0
2007-02-06 11:09:00,5.75581,5.75772,5.75581,5.75772,9000000.0
2007-02-06 11:10:00,5.75724,5.75745,5.75572,5.75572,16000000.0
2007-02-06 11:11:00,5.75627,5.75769,5.75627,5.75768,7000000.0
2007-02-06 11:12:00,5.75819,5.75852,5.7568,5.75696,15000000.0
2007-02-06 11:13:00,5.75658,5.75741,5.75628,5.75679,11000000.0
2007-02-06 11:14:00,5.75665,5.75767,5.75631,5.75663,18000000.0
2007-02-06 11:15:00,5.75686,5.75775,5.75686,5.75775,11000000.0
2007-02-06 11:16:00,5.75726,5.75758,5.75615,5.75674,13000000.0
2007-02-06 11:17:00,5.75575,5.75677,5.7554,5.75576,13000000.0
2007-02-06 11:18:00,5.7565,5.75654,5.75553,5.75601,9000000.0
2007-02-06 11:19:00,5.75502,5.75691,5.75502,5.75585,17000000.0
2007-02-06 11:20:00,5.75495,5.75676,5.75482,5.75522,14000000.0
2007-02-06 11:21:00,5.7565,5.7565,5.75527,5.75564,14000000.0
2007-02-06 11:22:00,5.75547,5.75658,5.75484,5.75508,22000000.0
2007-02-06 11:23:00,5.75531,5.75695,5.75531,5.75695,8000000.0
2007-02-06 11:24:00,5.75657,5.75718,5.7555,5.75673,18000000.0
2007-02-06 11:25:00,5.75632,5.75705,5.75562,5.75693,9000000.0
2007-02-06 11:26:00,5.75536,5.75589,5.7548,5.7551,15000000.0
2007-02-06 11:27:00,5.75523,5.75537,5.75394,5.75407,10000000.0
2007-02-06 11:28:00,5.7544,5.75491,5.75379,5.75491,13000000.0
2007-02-06 11:29:00,5.75436,5.75514,5.75353,5.75514,17000000.0
2007-02-06 11:30:00,5.75518,5.75577,5.75406,5.75549,13000000.0
2007-02-06 11:31:00,5.75528,5.75621,5.75451,5.75616,12000000.0
2007-02-06 11:32:00,5.7559,5.75619,5.75513,5.75587,20000000.0
2007-02-06 11:33:00,5.75601,5.75613,5.75473,5.75495,16000000.0
2007-02-06 11:34:00,5.75506,5.75553,5.7542,5.75553,13000000.0
2007-02-06 11:35:00,5.7556,5.7556,5.75404,5.75414,14000000.0
2007-02-06 11:36:00,5.7554,5.75582,5.75414,5.75429,11000000.0
2007-02-06 11:37:00,5.75442,5.75657,5.75442,5.75569,16000000.0
2007-02-06 11:38:00,5.75576,5.75631,5.75517,5.75558,8000000.0
2007-02-06 11:39:00,5.75531,5.7561,5.75504,5.75556,11000000.0
2007-02-06 11:40:00,5.75627,5.7563,5.75451,5.75462,12000000.0
2007-02-06 11:41:00,5.75496,5.7559,5.75475,5.7559,10000000.0
2007-02-06 11:42:00,5.75559,5.75575,5.7549,5.75507,10000000.0
2007-02-06 11:43:00,5.75504,5.75613,5.7549,5.75536,17000000.0
2007-02-06 11:44:00,5.75571,5.75628,5.75462,5.75574,15000000.0
2007-02-06 11:45:00,5.7547,5.75622,5.7547,5.75596,16000000.0
2007-02-06 11:46:00,5.75573,5.75575,5.75526,5.75531,7000000.0
2007-02-06 11:47:00,5.75539,5.75603,5.75471,5.75524,16000000.0
2007-02-06 11:48:00,5.75346,5.7542,5.75156,5.75397,13000000.0
2007-02-06 11:49:00,5.7532,5.75326,5.75101,5.75189,10000000.0
2007-02-06 11:50:00,5.7525,5.75286,5.75087,5.75203,12000000.0
2007-02-06 11:51:00,5.75204,5.75254,5.75044,5.7516,14000000.0
2007-02-06 11:52:00,5.75114,5.75231,5.75082,5.75134,18000000.0
2007-02-06 11:53:00,5.75139,5.75304,5.75081,5.75223,16000000.0
2007-02-06 11:54:00,5.75164,5.75313,5.75135,5.75313,8000000.0
2007-02-06 11:55:00,5.75355,5.75393,5.75217,5.75333,8000000.0
2007-02-06 11:56:00,5.75393,5.75488,5.75338,5.75488,8000000.0
2007-02-06 11:57:00,5.7545,5.7549,5.75403,5.7542,11000000.0
2007-02-06 11:58:00,5.75376,5.7548,5.75324,5.75324,14000000.0
2007-02-06 11:59:00,5.7536,5.75491,5.7536,5.75491,11000000.0
2007-02-06 12:00:00,5.75545,5.75549,5.75404,5.75538,15000000.0
2007-02-06 12:01:00,5.75569,5.75579,5.75377,5.75396,13000000.0
2007-02-06 12:02:00,5.75449,5.75449,5.75282,5.75372,15000000.0
2007-02-06 12:03:00,5.75285,5.75484,5.75263,5.75373,11000000.0
2007-02-06 12:04:00,5.75333,5.75336,5.75205,5.75334,9000000.0
2007-02-06 12:05:00,5.75362,5.75362,5.75198,5.75209,9000000.0
2007-02-06 12:06:00,5.75336,5.75351,5.75208,5.75218,15000000.0
2007-02-06 12:07:00,5.75373,5.75373,5.75166,5.75181,11000000.0
2007-02-06 12:08:00,5.75198,5.75323,5.75163,5.75299,8000000.0
2007-02-06 12:09:00,5.75358,5.75425,5.75227,5.75397,18000000.0
2007-02-06 12:10:00,5.75367,5.75419,5.75285,5.75376,14000000.0
2007-02-06 12:11:00,5.75409,5.75424,5.75234,5.75263,9000000.0
2007-02-06 12:12:00,5.7531,5.75381,5.75243,5.75327,18000000.0
2007-02-06 12:13:00,5.75313,5.75332,5.75127,5.75242,12000000.0
2007-02-06 12:14:00,5.75124,5.7525,5.75124,5.75244,10000000.0
2007-02-06 12:15:00,5.75238,5.75355,5.75224,5.75343,8000000.0
2007-02-06 12:16:00,5.75361,5.75361,5.75214,5.75344,14000000.0
2007-02-06 12:17:00,5.75327,5.75348,5.75208,5.75348,13000000.0
2007-02-06 12:18:00,5.7536,5.75387,5.75293,5.75387,10000000.0
2007-02-06 12:19:00,5.75325,5.75347,5.75213,5.75213,11000000.0
2007-02-06 12:20:00,5.7533,5.75369,5.75214,5.75369,8000000.0
2007-02-06 12:21:00,5.75337,5.75337,5.75049,5.75049,20000000.0
2007-02-06 12:22:00,5.75097,5.75298,5.75097,5.75257,14000000.0
2007-02-06 12:23:00,5.75303,5.75303,5.7518,5.75209,11000000.0
2007-02-06 12:24:00,5.75227,5.75305,5.75227,5.75305,17000000.0
2007-02-06 12:25:00,5.75335,5.75351,5.75229,5.75334,12000000.0
2007-02-06 12:26:00,5.75356,5.75401,5.75277,5.75277,7000000.0
2007-02-06 12:27:00,5.75251,5.75457,5.75246,5.75433,7000000.0
2007-02-06 12:28:00,5.75464,5.75464,5.75273,5.7534,19000000.0
2007-02-06 12:29:00,5.75276,5.75389,5.75205,5.75386,12000000.0
2007-02-06 12:30:00,5.75428,5.75442,5.75296,5.75296,10000000.0
2007-02-06 12:31:00,5.75326,5.7544,5.75324,5.75324,12000000.0
2007-02-06 12:32:00,5.7534,5.75494,5.7534,5.75426,12000000.0
2007-02-06 12:33:00,5.75425,5.75429,5.75245,5.75374,15000000.0
2007-02-06 12:34:00,5.75344,5.75443,5.75255,5.75321,12000000.0
2007-02-06 12:35:00,5.75401,5.75456,5.75331,5.75452,12000000.0
2007-02-06 12:36:00,5.75492,5.75613,5.75383,5.75563,15000000.0
2007-02-06 12:37:00,5.75519,5.75539,5.75423,5.75499,8000000.0
2007-02-06 12:38:00,5.75622,5.75681,5.75461,5.75617,15000000.0
2007-02-06 12:39:00,5.75482,5.75564,5.75431,5.75431,14000000.0
2007-02-06 12:40:00,5.75478,5.75577,5.75354,5.75497,18000000.0
2007-02-06 12:41:00,5.75445,5.75496,5.75404,5.75409,11000000.0
2007-02-06 12:42:00,5.75379,5.75503,5.75368,5.75461,17000000.0
2007-02-06 12:43:00,5.75518,5.75518,5.75399,5.75484,11000000.0
2007-02-06 12:44:00,5.75511,5.75536,5.75399,5.75536,13000000.0
2007-02-06 12:45:00,5.7552,5.7552,5.75394,5.75394,10000000.0
2007-02-06 12:46:00,5.75503,5.7555,5.75409,5.75409,20000000.0
2007-02-06 12:47:00,5.75443,5.75516,5.75443,5.75506,10000000.0
2007-02-06 12:48:00,5.75493,5.75539,5.75431,5.7548,10000000.0
2007-02-06 12:49:00,5.75541,5.75618,5.75431,5.75431,15000000.0
2007-02-06 12:50:00,5.75519,5.75519,5.7537,5.75376,14000000.0
2007-02-06 12:51:00,5.75488,5.75591,5.7539,5.75505,14000000.0
2007-02-06 12:52:00,5.75486,5.75542,5.75423,5.75454,9000000.0
2007-02-06 12:53:00,5.75509,5.75532,5.75374,5.75421,9000000.0
2007-02-06 12:54:00,5.75435,5.75494,5.75307,5.75328,20000000.0
2007-02-06 12:55:00,5.75321,5.75368,5.7522,5.75339,12000000.0
2007-02-06 12:56:00,5.75344,5.75415,5.75308,5.75356,7000000.0
2007-02-06 12:57:00,5.75416,5.75458,5.75335,5.75458,13000000.0
2007-02-06 12:58:00,5.75417,5.75417,5.75222,5.75298,16000000.0
2007-02-06 12:59:00,5.75332,5.75402,5.75236,5.75386,14000000.0
2007-02-06 13:00:00,5.75453,5.75464,5.75264,5.75394,12000000.0
2007-02-06 13:01:00,5.75499,5.75499,5.7535,5.75411,17000000.0
2007-02-06 13:02:00,5.75342,5.75359,5.75232,5.75313,10000000.0
2007-02-06 13:03:00,5.75208,5.75288,5.75138,5.75288,22000000.0
2007-02-06 13:04:00,5.75348,5.75398,5.75275,5.75337,20000000.0
2007-02-06 13:05:00,5.75391,5.75391,5.75215,5.75336,14000000.0
2007-02-06 13:06:00,5.75303,5.75391,5.75212,5.75313,17000000.0
2007-02-06 13:07:00,5.7522,5.75347,5.75149,5.75193,22000000.0
2007-02-06 13:08:00,5.75221,5.75302,5.75185,5.75289,12000000.0
2007-02-06 13:09:00,5.75371,5.75373,5.75237,5.75237,12000000.0
2007-02-06 13:10:00,5.75276,5.75466,5.75276,5.75396,20000000.0
2007-02-06 13:11:00,5.75402,5.75402,5.75286,5.7539,12000000.0
2007-02-06 13:12:00,5.7523,5.75276,5.75128,5.75255,16000000.0
2007-02-06 13:13:00,5.75282,5.75282,5.75082,5.75217,14000000.0
2007-02-06 13:14:00,5.75181,5.75181,5.75078,5.75167,17000000.0
2007-02-06 13:15:00,5.75118,5.75158,5.75027,5.7514,7000000.0
2007-02-06 13:16:00,5.75152,5.75152,5.75,5.75052,9000000.0
2007-02-06 13:17:00,5.75116,5.75124,5.74958,5.75026,15000000.0
2007-02-06 13:18:00,5.75127,5.75127,5.74978,5.75105,17000000.0
2007-02-06 13:19:00,5.75161,5.75245,5.75028,5.7518,15000000.0
2007-02-06 13:20:00,5.75221,5.75254,5.75107,5.7524,12000000.0
2007-02-06 13:21:00,5.75196,5.75372,5.75196,5.75319,24000000.0
2007-02-06 13:22:00,5.75368,5.75378,5.75134,5.75273,12000000.0
2007-02-06 13:23:00,5.75253,5.75356,5.75152,5.75206,12000000.0
2007-02-06 13:24:00,5.75209,5.75363,5.75176,5.75283,18000000.0
2007-02-06 13:25:00,5.75257,5.75344,5.75235,5.7531,12000000.0
2007-02-06 13:26:00,5.75268,5.75302,5.7511,5.75162,12000000.0
2007-02-06 13:27:00,5.75183,5.75247,5.75107,5.75169,9000000.0
2007-02-06 13:28:00,5.752,5.75313,5.75172,5.75313,15000000.0
2007-02-06 13:29:00,5.75148,5.75295,5.75129,5.75295,14000000.0
2007-02-06 13:30:00,5.75224,5.75292,5.75162,5.75236,11000000.0
2007-02-06 13:31:00,5.7522,5.75277,5.75193,5.75277,11000000.0
2007-02-06 13:32:00,5.75301,5.75301,5.75191,5.75224,8000000.0
2007-02-06 13:33:00,5.75321,5.75364,5.7518,5.7518,14000000.0
2007-02-06 13:34:00,5.75323,5.7534,5.75192,5.75247,11000000.0
2007-02-06 13:35:00,5.75305,5.75379,5.7516,5.75311,16000000.0
2007-02-06 13:36:00,5.75328,5.75407,5.75291,5.75348,8000000.0
2007-02-06 13:37:00,5.75188,5.75304,5.75077,5.7525,17000000.0
2007-02-06 13:38:00,5.75164,5.75252,5.75064,5.75173,14000000.0
2007-02-06 13:39:00,5.75029,5.7525,5.75029,5.75242,10000000.0
2007-02-06 13:40:00,5.75319,5.75319,5.75067,5.75121,8000000.0
2007-02-06 13:41:00,5.7525,5.7525,5.75103,5.75178,11000000.0
2007-02-06 13:42:00,5.7526,5.7526,5.75054,5.75165,14000000.0
2007-02-06 13:43:00,5.75258,5.75258,5.75083,5.75202,11000000.0
2007-02-06 13:44:00,5.75247,5.75256,5.75144,5.75175,11000000.0
2007-02-06 13:45:00,5.75195,5.75285,5.7518,5.7526,14000000.0
2007-02-06 13:46:00,5.7523,5.7523,5.75032,5.75153,11000000.0
2007-02-06 13:47:00,5.751,5.75192,5.751,5.75192,13000000.0
2007-02-06 13:48:00,5.75177,5.7522,5.75093,5.75167,14000000.0
2007-02-06 13:49:00,5.75238,5.75245,5.75101,5.75199,12000000.0
2007-02-06 13:50:00,5.75186,5.75285,5.75144,5.75168,16000000.0
2007-02-06 13:51:00,5.75171,5.75247,5.75142,5.75247,14000000.0
2007-02-06 13:52:00,5.75227,5.75258,5.7511,5.7511,10000000.0
2007-02-06 13:53:00,5.75231,5.75282,5.75183,5.75258,10000000.0
2007-02-06 13:54:00,5.75296,5.75296,5.75228,5.75287,8000000.0
2007-02-06 13:55:00,5.75305,5.7531,5.75289,5.75307,13000000.0
2007-02-06 13:56:00,5.75291,5.75298,5.7523,5.7526,17000000.0
2007-02-06 13:57:00,5.75254,5.75279,5.75116,5.7516,13000000.0
2007-02-06 13:58:00,5.7515,5.75183,5.7509,5.75183,7000000.0
2007-02-06 13:59:00,5.75174,5.75188,5.75134,5.7514,9000000.0
2007-02-06 14:00:00,5.75146,5.75166,5.75062,5.7516,7000000.0
2007-02-06 14:01:00,5.75177,5.75177,5.75067,5.75151,11000000.0
2007-02-06 14:02:00,5.75085,5.7513,5.7497,5.75124,19000000.0
2007-02-06 14:03:00,5.75115,5.75154,5.74969,5.7513,13000000.0
2007-02-06 14:04:00,5.74967,5.75028,5.74785,5.74967,22000000.0
2007-02-06 14:05:00,5.74881,5.74973,5.74836,5.7484,17000000.0
2007-02-06 14:06:00,5.74685,5.74815,5.74652,5.74725,11000000.0
2007-02-06 14:07:00,5.74734,5.74765,5.74649,5.74713,9000000.0
2007-02-06 14:08:00,5.7472,5.74787,5.74579,5.74659,11000000.0
2007-02-06 14:09:00,5.7477,5.74794,5.74602,5.74794,12000000.0
2007-02-06 14:10:00,5.74759,5.74833,5.74695,5.74833,13000000.0
2007-02-06 14:11:00,5.74777,5.74837,5.74662,5.74777,14000000.0
2007-02-06 14:12:00,5.7482,5.74844,5.74708,5.74808,11000000.0
2007-02-06 14:13:00,5.74723,5.74792,5.74673,5.74776,11000000.0
2007-02-06 14:14:00,5.74859,5.74868,5.74775,5.74839,7000000.0
2007-02-06 14:15:00,5.74829,5.74839,5.74711,5.74831,14000000.0
2007-02-06 14:16:00,5.74832,5.74861,5.74706,5.74764,13000000.0
2007-02-06 14:17:00,5.74806,5.74836,5.74672,5.74774,22000000.0
2007-02-06 14:18:00,5.74752,5.74856,5.74689,5.74763,15000000.0
2007-02-06 14:19:00,5.74755,5.74878,5.74723,5.74878,12000000.0
2007-02-06 14:20:00,5.7488,5.74994,5.7488,5.74994,7000000.0
2007-02-06 14:21:00,5.74968,5.74968,5.74845,5.74936,13000000.0
2007-02-06 14:22:00,5.74954,5.74954,5.74829,5.74942,8000000.0
2007-02-06 14:23:00,5.74989,5.75008,5.74863,5.74863,11000000.0
2007-02-06 14:24:00,5.74955,5.75003,5.74881,5.74984,13000000.0
2007-02-06 14:25:00,5.7502,5.75107,5.74968,5.75066,15000000.0
2007-02-06 14:26:00,5.74949,5.75173,5.74941,5.75173,8000000.0
2007-02-06 14:27:00,5.75199,5.75199,5.75064,5.75144,10000000.0
2007-02-06 14:28:00,5.7505,5.75135,5.74998,5.75108,11000000.0
2007-02-06 14:29:00,5.75106,5.75128,5.74965,5.75091,21000000.0
2007-02-06 14:30:00,5.75164,5.75172,5.75043,5.75137,11000000.0
2007-02-06 14:31:00,5.75055,5.75194,5.75049,5.75147,17000000.0
2007-02-06 14:32:00,5.75134,5.75151,5.74985,5.7508,15000000.0
2007-02-06 14:33:00,5.75058,5.75058,5.74885,5.74885,8000000.0
2007-02-06 14:34:00,5.75057,5.75091,5.75,5.75059,9000000.0
2007-02-06 14:35:00,5.75002,5.75093,5.7499,5.75008,11000000.0
2007-02-06 14:36:00,5.74954,5.75017,5.74906,5.74937,15000000.0
2007-02-06 14:37:00,5.75063,5.75092,5.7496,5.7496,8000000.0
2007-02-06 14:38:00,5.75077,5.75097,5.74993,5.75091,10000000.0
2007-02-06 14:39:00,5.7504,5.7513,5.7494,5.75126,19000000.0
2007-02-06 14:40:00,5.74997,5.75151,5.74984,5.7502,15000000.0
2007-02-06 14:41:00,5.75023,5.75139,5.74981,5.75072,15000000.0
2007-02-06 14:42:00,5.75089,5.7514,5.74925,5.74925,17000000.0
2007-02-06 14:43:00,5.75035,5.75124,5.74958,5.7509,15000000.0
2007-02-06 14:44:00,5.75073,5.75095,5.74956,5.75001,15000000.0
2007-02-06 14:45:00,5.74974,5.75059,5.74928,5.74957,9000000.0
2007-02-06 14:46:00,5.74933,5.75089,5.74917,5.74925,11000000.0
2007-02-06 14:47:00,5.7492,5.75147,5.74884,5.75147,12000000.0
2007-02-06 14:48:00,5.75145,5.75145,5.75009,5.75058,12000000.0
2007-02-06 14:49:00,5.75063,5.75166,5.74973,5.75103,12000000.0
2007-02-06 14:50:00,5.75071,5.75099,5.74947,5.75008,15000000.0
2007-02-06 14:51:00,5.75024,5.75091,5.74914,5.75012,10000000.0
2007-02-06 14:52:00,5.75026,5.75121,5.74948,5.75037,13000000.0
2007-02-06 14:53:00,5.75041,5.75099,5.74933,5.75099,13000000.0
2007-02-06 14:54:00,5.75103,5.75117,5.7503,5.75082,9000000.0
2007-02-06 14:55:00,5.75107,5.75121,5.74918,5.74918,16000000.0
2007-02-06 14:56:00,5.74952,5.75109,5.74935,5.74982,15000000.0
2007-02-06 14:57:00,5.74967,5.75089,5.74953,5.74969,15000000.0
2007-02-06 14:58:00,5.75036,5.75183,5.74969,5.75176,11000000.0
2007-02-06 14:59:00,5.75107,5.75194,5.74996,5.75127,14000000.0
2007-02-06 15:00:00,5.75171,5.75234,5.75075,5.75094,18000000.0
2007-02-06 15:01:00,5.75276,5.75356,5.75159,5.75312,12000000.0
2007-02-06 15:02:00,5.75337,5.75351,5.75201,5.753,7000000.0
2007-02-06 15:03:00,5.75339,5.75389,5.75202,5.75268,18000000.0
2007-02-06 15:04:00,5.75235,5.75293,5.7507,5.7518,21000000.0
2007-02-06 15:05:00,5.74994,5.75168,5.7493,5.75021,13000000.0
2007-02-06 15:06:00,5.75032,5.75094,5.7492,5.75008,14000000.0
2007-02-06 15:07:00,5.75002,5.75016,5.74871,5.75001,22000000.0
2007-02-06 15:08:00,5.74939,5.75023,5.74876,5.7495,10000000.0
2007-02-06 15:09:00,5.74955,5.75008,5.74834,5.74921,9000000.0
2007-02-06 15:10:00,5.74883,5.75051,5.74883,5.75033,14000000.0
2007-02-06 15:11:00,5.75034,5.75107,5.74889,5.74928,12000000.0
2007-02-06 15:12:00,5.74944,5.75074,5.74846,5.75012,13000000.0
2007-02-06 15:13:00,5.7508,5.75102,5.74928,5.75085,12000000.0
2007-02-06 15:14:00,5.75023,5.75036,5.748,5.74872,10000000.0
2007-02-06 15:15:00,5.74759,5.74852,5.74692,5.74784,16000000.0
2007-02-06 15:16:00,5.74747,5.74808,5.74612,5.74788,15000000.0
2007-02-06 15:17:00,5.74633,5.74819,5.74633,5.74746,14000000.0
2007-02-06 15:18:00,5.74839,5.74891,5.74692,5.74692,12000000.0
2007-02-06 15:19:00,5.74742,5.74848,5.74703,5.74826,11000000.0
2007-02-06 15:20:00,5.74831,5.74843,5.7465,5.74824,14000000.0
2007-02-06 15:21:00,5.74681,5.74767,5.74593,5.74709,14000000.0
2007-02-06 15:22:00,5.7462,5.74755,5.7462,5.74755,10000000.0
2007-02-06 15:23:00,5.7472,5.7477,5.74656,5.74759,11000000.0
2007-02-06 15:24:00,5.74759,5.74907,5.74671,5.74907,10000000.0
2007-02-06 15:25:00,5.74872,5.75031,5.74799,5.75012,16000000.0
2007-02-06 15:26:00,5.74917,5.7499,5.74825,5.74982,15000000.0
2007-02-06 15:27:00,5.74971,5.74971,5.74814,5.74814,10000000.0
2007-02-06 15:28:00,5.74882,5.74924,5.74779,5.74801,11000000.0
2007-02-06 15:29:00,5.74921,5.74923,5.74794,5.74794,19000000.0
2007-02-06 15:30:00,5.74844,5.75,5.74839,5.74974,10000000.0
2007-02-06 15:31:00,5.75012,5.75012,5.74784,5.74784,14000000.0
2007-02-06 15:32:00,5.7487,5.74929,5.74809,5.74924,12000000.0
2007-02-06 15:33:00,5.74827,5.74926,5.74813,5.7483,20000000.0
2007-02-06 15:34:00,5.74849,5.74963,5.74781,5.74885,12000000.0
2007-02-06 15:35:00,5.74938,5.74977,5.74874,5.74923,12000000.0
2007-02-06 15:36:00,5.74911,5.74989,5.74886,5.74989,10000000.0
2007-02-06 15:37:00,5.75001,5.75083,5.74968,5.7499,10000000.0
2007-02-06 15:38:00,5.7502,5.75091,5.74928,5.75076,13000000.0
2007-02-06 15:39:00,5.74964,5.75069,5.74943,5.74943,7000000.0
2007-02-06 15:40:00,5.75044,5.75085,5.74963,5.7505,10000000.0
2007-02-06 15:41:00,5.75112,5.75112,5.74938,5.75018,9000000.0
2007-02-06 15:42:00,5.7498,5.75068,5.74888,5.75032,13000000.0
2007-02-06 15:43:00,5.75065,5.75123,5.74902,5.75062,16000000.0
2007-02-06 15:44:00,5.75081,5.75144,5.74939,5.75,14000000.0
2007-02-06 15:45:00,5.74994,5.75354,5.74994,5.75354,15000000.0
2007-02-06 15:46:00,5.75129,5.75347,5.75077,5.75283,13000000.0
2007-02-06 15:47:00,5.75376,5.75431,5.7533,5.7539,9000000.0
2007-02-06 15:48:00,5.75381,5.75404,5.75238,5.75341,21000000.0
2007-02-06 15:49:00,5.75363,5.75363,5.75113,5.75315,23000000.0
2007-02-06 15:50:00,5.75288,5.75295,5.75145,5.75252,12000000.0
2007-02-06 15:51:00,5.75232,5.75327,5.75119,5.75327,19000000.0
2007-02-06 15:52:00,5.75314,5.75428,5.75196,5.75284,15000000.0
2007-02-06 15:53:00,5.75389,5.75462,5.75299,5.75461,14000000.0
2007-02-06 15:54:00,5.75407,5.75407,5.75221,5.75324,15000000.0
2007-02-06 15:55:00,5.75315,5.75414,5.75172,5.75172,12000000.0
2007-02-06 15:56:00,5.75247,5.75335,5.75182,5.75187,18000000.0
2007-02-06 15:57:00,5.75239,5.75276,5.75187,5.75272,10000000.0
2007-02-06 15:58:00,5.75282,5.75307,5.75112,5.75241,22000000.0
2007-02-06 15:59:00,5.75184,5.7523,5.75086,5.75158,12000000.0
2007-02-06 16:00:00,5.75121,5.75174,5.75008,5.75103,12000000.0
2007-02-06 16:01:00,5.75067,5.75202,5.75061,5.75103,12000000.0
2007-02-06 16:02:00,5.75179,5.75209,5.75061,5.75209,13000000.0
2007-02-06 16:03:00,5.75211,5.7523,5.75047,5.75205,13000000.0
2007-02-06 16:04:00,5.75147,5.75168,5.75036,5.7516,11000000.0
2007-02-06 16:05:00,5.75167,5.75217,5.75036,5.75217,9000000.0
2007-02-06 16:06:00,5.75095,5.75202,5.75095,5.75141,14000000.0
2007-02-06 16:07:00,5.75199,5.75209,5.75079,5.75167,15000000.0
2007-02-06 16:08:00,5.75217,5.75224,5.75059,5.75219,15000000.0
2007-02-06 16:09:00,5.7516,5.75205,5.75061,5.75087,17000000.0
2007-02-06 16:10:00,5.75139,5.75208,5.75085,5.75172,14000000.0
2007-02-06 16:11:00,5.75164,5.75203,5.75081,5.75108,9000000.0
2007-02-06 16:12:00,5.75119,5.75226,5.75072,5.75226,15000000.0
2007-02-06 16:13:00,5.75193,5.75237,5.75056,5.75237,14000000.0
2007-02-06 16:14:00,5.7515,5.7518,5.75059,5.75123,12000000.0
2007-02-06 16:15:00,5.75122,5.752,5.7498,5.75052,14000000.0
2007-02-06 16:16:00,5.75096,5.75173,5.74992,5.75056,13000000.0
2007-02-06 16:17:00,5.75085,5.75085,5.74959,5.74978,18000000.0
2007-02-06 16:18:00,5.75077,5.75099,5.74957,5.74974,13000000.0
2007-02-06 16:19:00,5.75108,5.75108,5.74997,5.74997,8000000.0
2007-02-06 16:20:00,5.75114,5.75119,5.74975,5.75114,13000000.0
2007-02-06 16:21:00,5.75085,5.75139,5.75012,5.75139,12000000.0
2007-02-06 16:22:00,5.75176,5.75176,5.75078,5.75078,11000000.0
2007-02-06 16:23:00,5.75088,5.75187,5.75037,5.75163,14000000.0
2007-02-06 16:24:00,5.75172,5.75188,5.75049,5.75188,15000000.0
2007-02-06 16:25:00,5.7506,5.75136,5.75028,5.75094,11000000.0
2007-02-06 16:26:00,5.75081,5.75117,5.74953,5.74976,8000000.0
2007-02-06 16:27:00,5.74989,5.75088,5.74936,5.75082,10000000.0
2007-02-06 16:28:00,5.74979,5.75091,5.7495,5.75063,15000000.0
2007-02-06 16:29:00,5.75,5.75049,5.74925,5.75036,7000000.0
2007-02-06 16:30:00,5.75021,5.75057,5.74857,5.75015,16000000.0
2007-02-06 16:31:00,5.75018,5.75038,5.74907,5.74907,14000000.0
2007-02-06 16:32:00,5.74966,5.7503,5.74948,5.75012,7000000.0
2007-02-06 16:33:00,5.74869,5.74958,5.74778,5.74807,8000000.0
2007-02-06 16:34:00,5.74916,5.74946,5.74818,5.74872,8000000.0
2007-02-06 16:35:00,5.7481,5.74842,5.74751,5.7478,9000000.0
2007-02-06 16:36:00,5.74795,5.74917,5.74795,5.7491,13000000.0
2007-02-06 16:37:00,5.74896,5.74914,5.74743,5.74898,18000000.0
2007-02-06 16:38:00,5.74911,5.74979,5.74839,5.74979,18000000.0
2007-02-06 16:39:00,5.74892,5.75072,5.74885,5.74984,20000000.0
2007-02-06 16:40:00,5.74973,5.74973,5.7484,5.7484,13000000.0
2007-02-06 16:41:00,5.7478,5.749,5.74737,5.74854,20000000.0
2007-02-06 16:42:00,5.75002,5.75002,5.74735,5.74735,18000000.0
2007-02-06 16:43:00,5.74736,5.74868,5.7473,5.74807,15000000.0
2007-02-06 16:44:00,5.74803,5.74944,5.74782,5.74837,20000000.0
2007-02-06 16:45:00,5.74801,5.74843,5.74749,5.74831,13000000.0
2007-02-06 16:46:00,5.74783,5.7484,5.74623,5.74746,15000000.0
2007-02-06 16:47:00,5.74739,5.74837,5.74699,5.74837,8000000.0
2007-02-06 16:48:00,5.74794,5.74866,5.74754,5.74811,11000000.0
2007-02-06 16:49:00,5.7479,5.7489,5.74744,5.7489,12000000.0
2007-02-06 16:50:00,5.74856,5.74904,5.74786,5.748,15000000.0
2007-02-06 16:51:00,5.74895,5.74905,5.74764,5.74783,18000000.0
2007-02-06 16:52:00,5.74811,5.74884,5.74789,5.74793,14000000.0
2007-02-06 16:53:00,5.74757,5.74898,5.74757,5.74817,8000000.0
2007-02-06 16:54:00,5.74928,5.7497,5.74852,5.7494,11000000.0
2007-02-06 16:55:00,5.74932,5.75008,5.74841,5.74973,12000000.0
2007-02-06 16:56:00,5.7484,5.74949,5.74831,5.74859,10000000.0
2007-02-06 16:57:00,5.74984,5.75023,5.7491,5.74971,8000000.0
2007-02-06 16:58:00,5.74964,5.75021,5.74897,5.74948,9000000.0
2007-02-06 16:59:00,5.74931,5.74963,5.74805,5.74925,13000000.0
2007-02-06 17:00:00,5.75014,5.75014,5.7482,5.74922,11000000.0
2007-02-06 17:01:00,5.74927,5.75056,5.74927,5.75039,12000000.0
2007-02-06 17:02:00,5.74985,5.75058,5.74925,5.74979,10000000.0
2007-02-06 17:03:00,5.75036,5.75119,5.74971,5.75104,16000000.0
2007-02-06 17:04:00,5.75085,5.75135,5.75023,5.75125,13000000.0
2007-02-06 17:05:00,5.75181,5.75285,5.75085,5.75285,16000000.0
2007-02-06 17:06:00,5.75221,5.75326,5.75161,5.75302,12000000.0
2007-02-06 17:07:00,5.75248,5.75248,5.75126,5.75221,8000000.0
2007-02-06 17:08:00,5.74999,5.75229,5.74999,5.75183,21000000.0
2007-02-06 17:09:00,5.75244,5.75244,5.75121,5.75244,16000000.0
2007-02-06 17:10:00,5.75227,5.75227,5.75062,5.75137,11000000.0
2007-02-06 17:11:00,5.75103,5.75153,5.75059,5.75114,11000000.0
2007-02-06 17:12:00,5.75176,5.75176,5.74999,5.75123,9000000.0
2007-02-06 17:13:00,5.75072,5.75079,5.74933,5.74941,9000000.0
2007-02-06 17:14:00,5.74954,5.75071,5.74876,5.75071,17000000.0
2007-02-06 17:15:00,5.75048,5.75107,5.74974,5.74998,11000000.0
2007-02-06 17:16:00,5.75007,5.75098,5.74956,5.74956,15000000.0
2007-02-06 17:17:00,5.75087,5.75107,5.74938,5.75107,13000000.0
2007-02-06 17:18:00,5.75162,5.75184,5.74961,5.75053,15000000.0
2007-02-06 17:19:00,5.75108,5.7514,5.74957,5.75105,17000000.0
2007-02-06 17:20:00,5.75129,5.75245,5.75097,5.75245,12000000.0
2007-02-06 17:21:00,5.75298,5.75319,5.7513,5.75185,7000000.0
2007-02-06 17:22:00,5.75201,5.75348,5.75171,5.75285,14000000.0
2007-02-06 17:23:00,5.75203,5.75297,5.75162,5.75297,13000000.0
2007-02-06 17:24:00,5.75193,5.75338,5.75178,5.75338,9000000.0
2007-02-06 17:25:00,5.75337,5.75337,5.75153,5.75232,11000000.0
2007-02-06 17:26:00,5.75176,5.75292,5.75139,5.75262,16000000.0
2007-02-06 17:27:00,5.75278,5.75278,5.75137,5.75156,9000000.0
2007-02-06 17:28:00,5.7509,5.75206,5.75058,5.75206,15000000.0
2007-02-06 17:29:00,5.75217,5.75244,5.75096,5.75112,11000000.0
2007-02-06 17:30:00,5.75143,5.75219,5.75038,5.75162,19000000.0
2007-02-06 17:31:00,5.75141,5.75196,5.75059,5.75061,11000000.0
2007-02-06 17:32:00,5.75114,5.75139,5.75019,5.75134,9000000.0
2007-02-06 17:33:00,5.75161,5.75161,5.75003,5.75015,10000000.0
2007-02-06 17:34:00,5.7507,5.7512,5.74966,5.75113,14000000.0
2007-02-06 17:35:00,5.75128,5.75128,5.74946,5.7505,13000000.0
2007-02-06 17:36:00,5.74998,5.75021,5.74884,5.74914,11000000.0
2007-02-06 17:37:00,5.74932,5.74995,5.74868,5.7499,15000000.0
2007-02-06 17:38:00,5.75062,5.75129,5.74886,5.75048,17000000.0
2007-02-06 17:39:00,5.75187,5.75187,5.75007,5.75096,8000000.0
2007-02-06 17:40:00,5.75172,5.75173,5.75001,5.75141,12000000.0
2007-02-06 17:41:00,5.75115,5.75159,5.75006,5.75093,21000000.0
2007-02-06 17:42:00,5.75081,5.75102,5.74965,5.75102,13000000.0
2007-02-06 17:43:00,5.75086,5.75093,5.75015,5.75079,11000000.0
2007-02-06 17:44:00,5.75021,5.75052,5.74785,5.75016,19000000.0
2007-02-06 17:45:00,5.75032,5.75073,5.74963,5.75073,10000000.0
2007-02-06 17:46:00,5.75053,5.75109,5.74964,5.75019,13000000.0
2007-02-06 17:47:00,5.751,5.75117,5.75024,5.75117,9000000.0
2007-02-06 17:48:00,5.75,5.75135,5.74985,5.75079,14000000.0
2007-02-06 17:49:00,5.74912,5.75086,5.74902,5.75058,14000000.0
2007-02-06 17:50:00,5.75184,5.75215,5.74989,5.75168,17000000.0
2007-02-06 17:51:00,5.7511,5.75217,5.75071,5.75123,13000000.0
2007-02-06 17:52:00,5.75167,5.75206,5.75035,5.75055,24000000.0
2007-02-06 17:53:00,5.75047,5.75153,5.74922,5.75097,16000000.0
2007-02-06 17:54:00,5.75155,5.75155,5.75031,5.75135,16000000.0
2007-02-06 17:55:00,5.75088,5.75164,5.75023,5.75116,13000000.0
2007-02-06 17:56:00,5.75103,5.7515,5.74976,5.75038,15000000.0
2007-02-06 17:57:00,5.75061,5.75099,5.7497,5.75075,10000000.0
2007-02-06 17:58:00,5.75024,5.75056,5.74874,5.75025,15000000.0
2007-02-06 17:59:00,5.75054,5.7508,5.74933,5.74946,13000000.0
2007-02-06 18:00:00,5.74872,5.74951,5.74791,5.74938,7000000.0
2007-02-06 18:01:00,5.74843,5.74926,5.7477,5.74909,18000000.0
2007-02-06 18:02:00,5.74931,5.74931,5.74763,5.74763,17000000.0
2007-02-06 18:03:00,5.74886,5.74915,5.7475,5.7484,16000000.0
2007-02-06 18:04:00,5.7474,5.74841,5.74726,5.74811,14000000.0
2007-02-06 18:05:00,5.74822,5.74921,5.74694,5.74921,13000000.0
2007-02-06 18:06:00,5.74904,5.74907,5.7468,5.74795,18000000.0
2007-02-06 18:07:00,5.74831,5.74849,5.74713,5.74828,12000000.0
2007-02-06 18:08:00,5.74713,5.7481,5.74529,5.74723,18000000.0
2007-02-06 18:09:00,5.74675,5.74715,5.74555,5.74583,12000000.0
2007-02-06 18:10:00,5.74512,5.74667,5.74479,5.74649,13000000.0
2007-02-06 18:11:00,5.74668,5.74801,5.74639,5.74748,10000000.0
2007-02-06 18:12:00,5.74803,5.74825,5.74678,5.74718,11000000.0
2007-02-06 18:13:00,5.74797,5.74908,5.74717,5.74759,14000000.0
2007-02-06 18:14:00,5.7488,5.7488,5.74746,5.74795,10000000.0
2007-02-06 18:15:00,5.74813,5.74844,5.74725,5.74725,10000000.0
2007-02-06 18:16:00,5.74766,5.74845,5.74728,5.74759,9000000.0
2007-02-06 18:17:00,5.7473,5.7479,5.74549,5.74716,18000000.0
2007-02-06 18:18:00,5.74815,5.74815,5.7464,5.74741,14000000.0
2007-02-06 18:19:00,5.74778,5.74799,5.74655,5.74788,10000000.0
2007-02-06 18:20:00,5.74723,5.74816,5.7469,5.74816,15000000.0
2007-02-06 18:21:00,5.74809,5.74809,5.74662,5.74739,18000000.0
2007-02-06 18:22:00,5.74719,5.74815,5.74658,5.74691,14000000.0
2007-02-06 18:23:00,5.7467,5.74731,5.74603,5.74668,7000000.0
2007-02-06 18:24:00,5.74657,5.74763,5.7458,5.74654,9000000.0
2007-02-06 18:25:00,5.74603,5.74603,5.74367,5.74433,13000000.0
2007-02-06 18:26:00,5.74378,5.74446,5.74332,5.7434,16000000.0
2007-02-06 18:27:00,5.74413,5.74501,5.74231,5.74392,14000000.0
2007-02-06 18:28:00,5.74526,5.74543,5.74349,5.74365,13000000.0
2007-02-06 18:29:00,5.74419,5.74461,5.74372,5.74451,11000000.0
2007-02-06 18:30:00,5.74419,5.74508,5.74301,5.74451,16000000.0
2007-02-06 18:31:00,5.74358,5.74459,5.74344,5.74444,12000000.0
2007-02-06 18:32:00,5.74465,5.74465,5.74258,5.74379,11000000.0
2007-02-06 18:33:00,5.74353,5.74385,5.74254,5.74364,13000000.0
2007-02-06 18:34:00,5.7439,5.74404,5.74295,5.744,13000000.0
2007-02-06 18:35:00,5.74422,5.74422,5.74255,5.74288,18000000.0
2007-02-06 18:36:00,5.74319,5.74362,5.74255,5.74316,18000000.0
2007-02-06 18:37:00,5.74304,5.7438,5.74293,5.74334,18000000.0
2007-02-06 18:38:00,5.74286,5.7438,5.74251,5.74275,11000000.0
2007-02-06 18:39:00,5.74435,5.74444,5.74274,5.74366,11000000.0
2007-02-06 18:40:00,5.74407,5.74411,5.74288,5.74292,14000000.0
2007-02-06 18:41:00,5.74289,5.74387,5.7424,5.74364,16000000.0
2007-02-06 18:42:00,5.74344,5.74428,5.7426,5.7428,14000000.0
2007-02-06 18:43:00,5.74298,5.74355,5.74199,5.74355,10000000.0
2007-02-06 18:44:00,5.74347,5.74403,5.74233,5.74266,13000000.0
2007-02-06 18:45:00,5.74281,5.74349,5.74233,5.74303,13000000.0
2007-02-06 18:46:00,5.74261,5.74299,5.74124,5.74265,12000000.0
2007-02-06 18:47:00,5.74231,5.74403,5.74212,5.74403,14000000.0
2007-02-06 18:48:00,5.74292,5.74424,5.74265,5.74319,15000000.0
2007-02-06 18:49:00,5.74313,5.74438,5.74303,5.74364,12000000.0
2007-02-06 18:50:00,5.74435,5.74465,5.74321,5.74384,9000000.0
2007-02-06 18:51:00,5.7434,5.74429,5.74263,5.7441,17000000.0
2007-02-06 18:52:00,5.74377,5.74377,5.74253,5.74345,9000000.0
2007-02-06 18:53:00,5.74286,5.74384,5.74261,5.74368,14000000.0
2007-02-06 18:54:00,5.74291,5.74407,5.74258,5.74377,14000000.0
2007-02-06 18:55:00,5.74376,5.74417,5.74257,5.74257,10000000.0
2007-02-06 18:56:00,5.74417,5.74417,5.7429,5.74362,16000000.0
2007-02-06 18:57:00,5.74331,5.74423,5.7429,5.74399,17000000.0
2007-02-06 18:58:00,5.7439,5.7439,5.74234,5.74299,14000000.0
2007-02-06 18:59:00,5.74291,5.74291,5.74054,5.74172,14000000.0
2007-02-06 19:00:00,5.74166,5.74179,5.74019,5.74132,15000000.0
2007-02-06 19:01:00,5.74138,5.74224,5.74045,5.74211,15000000.0
2007-02-06 19:02:00,5.74308,5.74308,5.74105,5.74164,14000000.0
2007-02-06 19:03:00,5.74221,5.74226,5.7412,5.7412,14000000.0
2007-02-06 19:04:00,5.74235,5.74264,5.74087,5.74165,12000000.0
2007-02-06 19:05:00,5.74174,5.74193,5.73983,5.74029,15000000.0
2007-02-06 19:06:00,5.74004,5.74104,5.73984,5.74049,16000000.0
2007-02-06 19:07:00,5.74092,5.74146,5.73999,5.7411,20000000.0
2007-02-06 19:08:00,5.74125,5.74174,5.7404,5.7404,8000000.0
2007-02-06 19:09:00,5.7407,5.74237,5.74046,5.74132,17000000.0
2007-02-06 19:10:00,5.74163,5.742,5.74104,5.74198,9000000.0
2007-02-06 19:11:00,5.74201,5.74203,5.74077,5.74101,16000000.0
2007-02-06 19:12:00,5.74077,5.74262,5.74074,5.74138,13000000.0
2007-02-06 19:13:00,5.74177,5.7428,5.74136,5.74245,10000000.0
2007-02-06 19:14:00,5.74198,5.74383,5.74198,5.74339,20000000.0
2007-02-06 19:15:00,5.74278,5.74356,5.74181,5.74228,12000000.0
2007-02-06 19:16:00,5.7434,5.7434,5.7421,5.74275,8000000.0
2007-02-06 19:17:00,5.74235,5.74349,5.74204,5.74276,18000000.0
2007-02-06 19:18:00,5.74235,5.7431,5.74194,5.74309,11000000.0
2007-02-06 19:19:00,5.74232,5.74296,5.7416,5.74212,12000000.0
2007-02-06 19:20:00,5.74221,5.74286,5.7417,5.74251,14000000.0
2007-02-06 19:21:00,5.74215,5.74252,5.74165,5.74252,13000000.0
2007-02-06 19:22:00,5.74319,5.74323,5.74164,5.74323,12000000.0
2007-02-06 19:23:00,5.7434,5.74448,5.7427,5.74289,14000000.0
2007-02-06 19:24:00,5.74429,5.74505,5.74354,5.74389,19000000.0
2007-02-06 19:25:00,5.74338,5.7447,5.74333,5.74454,8000000.0
2007-02-06 19:26:00,5.7449,5.74541,5.74419,5.74533,7000000.0
2007-02-06 19:27:00,5.74516,5.74516,5.74363,5.7451,20000000.0
2007-02-06 19:28:00,5.74543,5.74543,5.74338,5.74365,17000000.0
2007-02-06 19:29:00,5.74361,5.74373,5.74292,5.74292,10000000.0
2007-02-06 19:30:00,5.74199,5.74348,5.74199,5.74348,15000000.0
2007-02-06 19:31:00,5.74213,5.74349,5.74213,5.74349,11000000.0
2007-02-06 19:32:00,5.743,5.74403,5.74275,5.74359,9000000.0
2007-02-06 19:33:00,5.74243,5.74404,5.74243,5.74399,14000000.0
2007-02-06 19:34:00,5.74326,5.74399,5.74216,5.74216,17000000.0
2007-02-06 19:35:00,5.74366,5.74439,5.74315,5.74432,8000000.0
2007-02-06 19:36:00,5.74465,5.74503,5.74368,5.74368,15000000.0
2007-02-06 19:37:00,5.74364,5.74481,5.74339,5.74391,8000000.0
2007-02-06 19:38:00,5.74449,5.74491,5.74328,5.74491,15000000.0
2007-02-06 19:39:00,5.74506,5.74521,5.74359,5.74463,17000000.0
2007-02-06 19:40:00,5.74537,5.74537,5.74367,5.74367,16000000.0
2007-02-06 19:41:00,5.74423,5.74497,5.74361,5.74417,11000000.0
2007-02-06 19:42:00,5.74385,5.74481,5.74368,5.74481,15000000.0
2007-02-06 19:43:00,5.74511,5.74562,5.74372,5.74437,14000000.0
2007-02-06 19:44:00,5.744,5.74477,5.74345,5.74371,14000000.0
2007-02-06 19:45:00,5.74341,5.74481,5.74341,5.74389,15000000.0
2007-02-06 19:46:00,5.74351,5.74482,5.74283,5.74329,15000000.0
2007-02-06 19:47:00,5.74288,5.74432,5.74288,5.74346,16000000.0
2007-02-06 19:48:00,5.74366,5.74457,5.74364,5.74434,16000000.0
2007-02-06 19:49:00,5.74304,5.74511,5.74304,5.74473,8000000.0
2007-02-06 19:50:00,5.7444,5.74482,5.74315,5.7445,9000000.0
2007-02-06 19:51:00,5.74386,5.74431,5.74269,5.74311,19000000.0
2007-02-06 19:52:00,5.74387,5.74423,5.74345,5.74363,11000000.0
2007-02-06 19:53:00,5.74379,5.74379,5.74225,5.74225,14000000.0
2007-02-06 19:54:00,5.74277,5.74343,5.74148,5.74226,18000000.0
2007-02-06 19:55:00,5.7423,5.74312,5.7422,5.74292,13000000.0
2007-02-06 19:56:00,5.74145,5.74247,5.74082,5.74082,10000000.0
2007-02-06 19:57:00,5.74102,5.74266,5.74102,5.74134,16000000.0
2007-02-06 19:58:00,5.74127,5.7431,5.74127,5.74215,15000000.0
2007-02-06 19:59:00,5.74164,5.74297,5.74164,5.74279,14000000.0
2007-02-06 20:00:00,5.74308,5.74333,5.74216,5.7423,11000000.0
2007-02-06 20:01:00,5.74128,5.74186,5.73976,5.74115,24000000.0
2007-02-06 20:02:00,5.74131,5.74153,5.74047,5.7414,11000000.0
2007-02-06 20:03:00,5.74065,5.74126,5.74002,5.74115,11000000.0
2007-02-06 20:04:00,5.73998,5.74092,5.73998,5.74074,10000000.0
2007-02-06 20:05:00,5.74124,5.74136,5.74013,5.74105,17000000.0
2007-02-06 20:06:00,5.74176,5.74177,5.74011,5.74033,10000000.0
2007-02-06 20:07:00,5.74071,5.74139,5.73993,5.74139,14000000.0
2007-02-06 20:08:00,5.74113,5.74113,5.74007,5.7409,13000000.0
2007-02-06 20:09:00,5.74065,5.74118,5.7398,5.74003,11000000.0
2007-02-06 20:10:00,5.74056,5.741,5.73937,5.74072,11000000.0
2007-02-06 20:11:00,5.74028,5.74069,5.73954,5.73979,9000000.0
2007-02-06 20:12:00,5.73963,5.74078,5.73854,5.74056,16000000.0
2007-02-06 20:13:00,5.74062,5.74102,5.73953,5.74085,11000000.0
2007-02-06 20:14:00,5.7396,5.74134,5.73919,5.74069,19000000.0
2007-02-06 20:15:00,5.73988,5.74186,5.73988,5.74164,13000000.0
2007-02-06 20:16:00,5.74053,5.74215,5.74009,5.74009,15000000.0
2007-02-06 20:17:00,5.74125,5.74125,5.73982,5.73982,8000000.0
2007-02-06 20:18:00,5.74049,5.74078,5.73929,5.74078,14000000.0
2007-02-06 20:19:00,5.74056,5.74056,5.73811,5.73882,14000000.0
2007-02-06 20:20:00,5.73786,5.73852,5.73645,5.7372,12000000.0
2007-02-06 20:21:00,5.73503,5.73688,5.73479,5.7359,9000000.0
2007-02-06 20:22:00,5.73485,5.73663,5.73455,5.73627,17000000.0
2007-02-06 20:23:00,5.73576,5.73576,5.73469,5.73484,11000000.0
2007-02-06 20:24:00,5.73492,5.73518,5.73306,5.73407,16000000.0
2007-02-06 20:25:00,5.7341,5.7341,5.73287,5.73303,11000000.0
2007-02-06 20:26:00,5.7346,5.7346,5.73327,5.73345,8000000.0
2007-02-06 20:27:00,5.73392,5.73451,5.73291,5.73451,13000000.0
2007-02-06 20:28:00,5.73379,5.73446,5.73287,5.73389,15000000.0
2007-02-06 20:29:00,5.73353,5.73353,5.73183,5.73216,16000000.0
2007-02-06 20:30:00,5.733,5.734,5.73291,5.734,8000000.0
2007-02-06 20:31:00,5.73393,5.73452,5.73222,5.73274,18000000.0
2007-02-06 20:32:00,5.7337,5.7337,5.73277,5.7336,7000000.0
2007-02-06 20:33:00,5.7332,5.73457,5.73241,5.73416,13000000.0
2007-02-06 20:34:00,5.73417,5.73528,5.73364,5.73442,13000000.0
2007-02-06 20:35:00,5.73497,5.73524,5.73383,5.73494,9000000.0
2007-02-06 20:36:00,5.73435,5.73555,5.73339,5.73339,17000000.0
2007-02-06 20:37:00,5.73474,5.73523,5.73387,5.73465,14000000.0
2007-02-06 20:38:00,5.73506,5.73624,5.73452,5.73486,16000000.0
2007-02-06 20:39:00,5.73488,5.73598,5.73453,5.7356,14000000.0
2007-02-06 20:40:00,5.73601,5.73695,5.73479,5.73638,17000000.0
2007-02-06 20:41:00,5.73566,5.73648,5.73516,5.7358,16000000.0
2007-02-06 20:42:00,5.73538,5.73538,5.73383,5.73453,22000000.0
2007-02-06 20:43:00,5.73465,5.73542,5.73419,5.73526,18000000.0
2007-02-06 20:44:00,5.73548,5.73589,5.73489,5.73586,16000000.0
2007-02-06 20:45:00,5.73582,5.73604,5.73521,5.73596,8000000.0
2007-02-06 20:46:00,5.73582,5.7366,5.73531,5.73652,19000000.0
2007-02-06 20:47:00,5.73607,5.73663,5.73509,5.7363,12000000.0
2007-02-06 20:48:00,5.73631,5.73646,5.73481,5.73548,9000000.0
2007-02-06 20:49:00,5.73549,5.73576,5.73433,5.73433,19000000.0
2007-02-06 20:50:00,5.73429,5.73584,5.73429,5.7348,15000000.0
2007-02-06 20:51:00,5.73429,5.73624,5.73425,5.73617,9000000.0
2007-02-06 20:52:00,5.73473,5.73589,5.73473,5.73589,11000000.0
2007-02-06 20:53:00,5.73598,5.73699,5.73497,5.73699,15000000.0
2007-02-06 20:54:00,5.73631,5.73675,5.73564,5.73664,12000000.0
2007-02-06 20:55:00,5.73542,5.73697,5.73538,5.73697,18000000.0
2007-02-06 20:56:00,5.73658,5.73671,5.73494,5.73494,12000000.0
2007-02-06 20:57:00,5.73604,5.73607,5.73441,5.73508,13000000.0
2007-02-06 20:58:00,5.73507,5.73621,5.73486,5.73606,11000000.0
2007-02-06 20:59:00,5.73599,5.73623,5.73503,5.73623,11000000.0
2007-02-06 21:00:00,5.73548,5.73635,5.73484,5.73635,17000000.0
2007-02-06 21:01:00,5.73705,5.73705,5.73543,5.73637,10000000.0
2007-02-06 21:02:00,5.73632,5.73637,5.73423,5.73423,8000000.0
2007-02-06 21:03:00,5.73435,5.73621,5.73398,5.73493,19000000.0
2007-02-06 21:04:00,5.73538,5.73538,5.73429,5.73429,18000000.0
2007-02-06 21:05:00,5.73458,5.73592,5.73458,5.73592,14000000.0
2007-02-06 21:06:00,5.73567,5.73567,5.73437,5.73472,12000000.0
2007-02-06 21:07:00,5.73438,5.73457,5.73408,5.73457,10000000.0
2007-02-06 21:08:00,5.73474,5.73524,5.73423,5.73482,14000000.0
2007-02-06 21:09:00,5.73609,5.73609,5.73396,5.73419,16000000.0
2007-02-06 21:10:00,5.73444,5.73577,5.73442,5.73571,15000000.0
2007-02-06 21:11:00,5.73532,5.73541,5.7339,5.73434,13000000.0
2007-02-06 21:12:00,5.73442,5.73516,5.73422,5.7345,10000000.0
2007-02-06 21:13:00,5.73432,5.73564,5.73417,5.73476,14000000.0
2007-02-06 21:14:00,5.73599,5.73629,5.73456,5.73505,10000000.0
2007-02-06 21:15:00,5.7359,5.736,5.73476,5.73558,15000000.0
2007-02-06 21:16:00,5.73573,5.73573,5.7345,5.73527,11000000.0
2007-02-06 21:17:00,5.73493,5.73517,5.73419,5.7344,13000000.0
2007-02-06 21:18:00,5.73422,5.73596,5.73406,5.73556,17000000.0
2007-02-06 21:19:00,5.73514,5.73514,5.73379,5.73497,12000000.0
2007-02-06 21:20:00,5.7336,5.73524,5.7336,5.73523,14000000.0
2007-02-06 21:21:00,5.73476,5.73521,5.73411,5.73492,11000000.0
2007-02-06 21:22:00,5.73426,5.73542,5.73387,5.73542,9000000.0
2007-02-06 21:23:00,5.73448,5.73505,5.73413,5.7344,7000000.0
2007-02-06 21:24:00,5.73393,5.73476,5.73359,5.7343,11000000.0
2007-02-06 21:25:00,5.73529,5.73529,5.73405,5.73457,7000000.0
2007-02-06 21:26:00,5.73471,5.7349,5.73392,5.73487,13000000.0
2007-02-06 21:27:00,5.7351,5.7351,5.73372,5.73378,11000000.0
2007-02-06 21:28:00,5.73399,5.73536,5.73399,5.73481,15000000.0
2007-02-06 21:29:00,5.73498,5.7361,5.73449,5.7347,12000000.0
2007-02-06 21:30:00,5.73518,5.73627,5.73493,5.73602,10000000.0
2007-02-06 21:31:00,5.73672,5.73728,5.7358,5.73614,10000000.0
2007-02-06 21:32:00,5.7349,5.73613,5.7349,5.73607,12000000.0
2007-02-06 21:33:00,5.73588,5.73674,5.73539,5.73634,19000000.0
2007-02-06 21:34:00,5.73622,5.7368,5.73582,5.73621,8000000.0
2007-02-06 21:35:00,5.73647,5.73722,5.73553,5.73664,20000000.0
2007-02-06 21:36:00,5.73713,5.73741,5.73589,5.73688,19000000.0
2007-02-06 21:37:00,5.73717,5.73717,5.73585,5.73588,19000000.0
2007-02-06 21:38:00,5.73555,5.73589,5.73502,5.73525,13000000.0
2007-02-06 21:39:00,5.73554,5.73694,5.73554,5.73574,17000000.0
2007-02-06 21:40:00,5.73609,5.73676,5.73574,5.73574,7000000.0
2007-02-06 21:41:00,5.73627,5.73798,5.73627,5.73798,11000000.0
2007-02-06 21:42:00,5.73756,5.73785,5.73635,5.73696,18000000.0
2007-02-06 21:43:00,5.73741,5.73779,5.7369,5.73716,13000000.0
2007-02-06 21:44:00,5.73636,5.73767,5.73636,5.73767,16000000.0
2007-02-06 21:45:00,5.73772,5.73794,5.73628,5.73628,11000000.0
2007-02-06 21:46:00,5.73664,5.73749,5.73591,5.73591,13000000.0
2007-02-06 21:47:00,5.73628,5.73775,5.73628,5.73697,13000000.0
2007-02-06 21:48:00,5.73704,5.73812,5.73646,5.73673,17000000.0
2007-02-06 21:49:00,5.73721,5.73752,5.73663,5.73735,8000000.0
2007-02-06 21:50:00,5.73745,5.73745,5.73605,5.73605,11000000.0
2007-02-06 21:51:00,5.73622,5.73761,5.7358,5.73723,13000000.0
2007-02-06 21:52:00,5.73744,5.73744,5.73621,5.73692,13000000.0
2007-02-06 21:53:00,5.73733,5.73767,5.73587,5.7361,14000000.0
2007-02-06 21:54:00,5.73603,5.73699,5.73603,5.73633,11000000.0
2007-02-06 21:55:00,5.73617,5.73728,5.73604,5.7365,17000000.0
2007-02-06 21:56:00,5.73658,5.737,5.73574,5.73575,12000000.0
2007-02-06 21:57:00,5.73587,5.73655,5.73567,5.73647,16000000.0
2007-02-06 21:58:00,5.73652,5.73663,5.73577,5.73633,9000000.0
2007-02-06 21:59:00,5.73676,5.73703,5.73522,5.73702,18000000.0
2007-02-06 22:00:00,5.73706,5.73767,5.73662,5.73739,13000000.0
2007-02-06 22:01:00,5.73699,5.73797,5.73656,5.73685,11000000.0
2007-02-06 22:02:00,5.73809,5.73809,5.7358,5.73661,17000000.0
2007-02-06 22:03:00,5.73644,5.73736,5.73545,5.73564,23000000.0
2007-02-06 22:04:00,5.73644,5.73678,5.73563,5.73611,15000000.0
2007-02-06 22:05:00,5.73597,5.73746,5.73571,5.73697,14000000.0
2007-02-06 22:06:00,5.73586,5.737,5.73564,5.73605,15000000.0
2007-02-06 22:07:00,5.73609,5.73649,5.73538,5.73584,9000000.0
2007-02-06 22:08:00,5.73539,5.73596,5.73423,5.73465,18000000.0
2007-02-06 22:09:00,5.73481,5.73569,5.73469,5.7349,11000000.0
2007-02-06 22:10:00,5.7347,5.73558,5.73449,5.73476,7000000.0
2007-02-06 22:11:00,5.73444,5.7357,5.73427,5.7357,8000000.0
2007-02-06 22:12:00,5.73527,5.73595,5.73457,5.73593,16000000.0
2007-02-06 22:13:00,5.73595,5.73595,5.73491,5.73593,24000000.0
2007-02-06 22:14:00,5.73601,5.73601,5.73427,5.73427,9000000.0
2007-02-06 22:15:00,5.73471,5.73617,5.73439,5.73617,10000000.0
2007-02-06 22:16:00,5.73632,5.73632,5.73476,5.73599,13000000.0
2007-02-06 22:17:00,5.73583,5.73648,5.73502,5.73604,20000000.0
2007-02-06 22:18:00,5.73578,5.73678,5.73544,5.73596,11000000.0
2007-02-06 22:19:00,5.73651,5.73797,5.73624,5.73797,15000000.0
2007-02-06 22:20:00,5.7368,5.73714,5.73545,5.73562,16000000.0
2007-02-06 22:21:00,5.73538,5.7363,5.73479,5.73549,12000000.0
2007-02-06 22:22:00,5.73562,5.7371,5.73529,5.73703,14000000.0
2007-02-06 22:23:00,5.73682,5.73682,5.73519,5.73611,11000000.0
2007-02-06 22:24:00,5.73673,5.73676,5.73591,5.73617,16000000.0
2007-02-06 22:25:00,5.73577,5.73581,5.73468,5.73486,14000000.0
2007-02-06 22:26:00,5.73462,5.73586,5.73462,5.73586,10000000.0
2007-02-06 22:27:00,5.73577,5.7361,5.73472,5.73472,14000000.0
2007-02-06 22:28:00,5.73478,5.73622,5.73478,5.73599,12000000.0
2007-02-06 22:29:00,5.73598,5.73617,5.73485,5.73536,13000000.0
2007-02-06 22:30:00,5.73502,5.73623,5.73485,5.73538,8000000.0
2007-02-06 22:31:00,5.73538,5.73647,5.73473,5.73647,11000000.0
2007-02-06 22:32:00,5.73668,5.73668,5.73607,5.73633,20000000.0
2007-02-06 22:33:00,5.73596,5.73625,5.73492,5.73625,11000000.0
2007-02-06 22:34:00,5.73573,5.73591,5.73506,5.73547,10000000.0
2007-02-06 22:35:00,5.73636,5.73643,5.7344,5.7344,13000000.0
2007-02-06 22:36:00,5.73479,5.73546,5.73443,5.73515,9000000.0
2007-02-06 22:37:00,5.73501,5.73558,5.73411,5.73524,13000000.0
2007-02-06 22:38:00,5.73545,5.73594,5.73508,5.73566,9000000.0
2007-02-06 22:39:00,5.73464,5.73587,5.73416,5.73416,12000000.0
2007-02-06 22:40:00,5.73416,5.73487,5.73391,5.73393,9000000.0
2007-02-06 22:41:00,5.73576,5.73613,5.73479,5.73483,14000000.0
2007-02-06 22:42:00,5.73444,5.73624,5.73444,5.73526,13000000.0
2007-02-06 22:43:00,5.7352,5.73635,5.73495,5.73545,12000000.0
2007-02-06 22:44:00,5.73574,5.73685,5.73525,5.7356,15000000.0
2007-02-06 22:45:00,5.73539,5.7362,5.73518,5.7352,13000000.0
2007-02-06 22:46:00,5.73512,5.73607,5.73506,5.73514,14000000.0
2007-02-06 22:47:00,5.73533,5.73578,5.73473,5.73473,15000000.0
2007-02-06 22:48:00,5.73491,5.7359,5.73491,5.7351,13000000.0
2007-02-06 22:49:00,5.73613,5.73613,5.73494,5.73494,13000000.0
2007-02-06 22:50:00,5.73479,5.7357,5.73479,5.73517,15000000.0
2007-02-06 22:51:00,5.73505,5.73613,5.73493,5.7357,14000000.0
2007-02-06 22:52:00,5.73568,5.73585,5.73461,5.73461,9000000.0
2007-02-06 22:53:00,5.73415,5.73594,5.73415,5.73565,15000000.0
2007-02-06 22:54:00,5.73558,5.7364,5.7349,5.73519,17000000.0
2007-02-06 22:55:00,5.73494,5.73519,5.7347,5.73489,16000000.0
2007-02-06 22:56:00,5.73548,5.73608,5.73521,5.73605,13000000.0
2007-02-06 22:57:00,5.73616,5.73616,5.73525,5.73543,8000000.0
2007-02-06 22:58:00,5.73578,5.73617,5.73542,5.73595,8000000.0
2007-02-06 22:59:00,5.73552,5.73641,5.73505,5.73581,19000000.0
2007-02-06 23:00:00,5.73554,5.73636,5.73534,5.73551,10000000.0
2007-02-06 23:01:00,5.73626,5.73648,5.73532,5.7354,7000000.0
2007-02-06 23:02:00,5.73554,5.73634,5.73523,5.73541,15000000.0
2007-02-06 23:03:00,5.73531,5.73621,5.73531,5.73559,17000000.0
2007-02-06 23:04:00,5.736,5.73674,5.73529,5.73661,19000000.0
2007-02-06 23:05:00,5.7363,5.73701,5.73555,5.7359,9000000.0
2007-02-06 23:06:00,5.73587,5.73667,5.73545,5.73667,12000000.0
2007-02-06 23:07:00,5.7365,5.73721,5.73537,5.73558,14000000.0
2007-02-06 23:08:00,5.73587,5.73676,5.73515,5.73515,16000000.0
2007-02-06 23:09:00,5.73516,5.73606,5.73469,5.73556,9000000.0
2007-02-06 23:10:00,5.73594,5.73673,5.73579,5.7366,12000000.0
2007-02-06 23:11:00,5.7362,5.73699,5.73557,5.73638,14000000.0
2007-02-06 23:12:00,5.73629,5.73653,5.73522,5.73522,7000000.0
2007-02-06 23:13:00,5.73533,5.73679,5.73533,5.73679,14000000.0
2007-02-06 23:14:00,5.73653,5.73697,5.73537,5.736,19000000.0
2007-02-06 23:15:00,5.73671,5.73671,5.73544,5.73588,13000000.0
2007-02-06 23:16:00,5.736,5.73671,5.73529,5.73671,15000000.0
2007-02-06 23:17:00,5.73541,5.73655,5.73532,5.73655,11000000.0
2007-02-06 23:18:00,5.73612,5.73654,5.73505,5.73563,12000000.0
2007-02-06 23:19:00,5.73559,5.73691,5.73559,5.7365,14000000.0
2007-02-06 23:20:00,5.73554,5.73721,5.73541,5.7369,19000000.0
2007-02-06 23:21:00,5.73608,5.73647,5.73541,5.73588,7000000.0
2007-02-06 23:22:00,5.73532,5.73558,5.73448,5.73448,15000000.0
2007-02-06 23:23:00,5.73424,5.73444,5.7342,5.73437,11000000.0
2007-02-06 23:24:00,5.73414,5.73442,5.73414,5.73442,14000000.0
2007-02-06 23:25:00,5.73443,5.73643,5.73425,5.73626,11000000.0
2007-02-06 23:26:00,5.73648,5.73691,5.7352,5.73638,14000000.0
2007-02-06 23:27:00,5.73642,5.73642,5.73482,5.73642,11000000.0
2007-02-06 23:28:00,5.73671,5.73721,5.73589,5.73695,12000000.0
2007-02-06 23:29:00,5.7372,5.7372,5.7354,5.73541,16000000.0
2007-02-06 23:30:00,5.73548,5.73726,5.73548,5.73628,20000000.0
2007-02-06 23:31:00,5.73591,5.73694,5.73575,5.73627,11000000.0
2007-02-06 23:32:00,5.73604,5.73604,5.73584,5.73597,16000000.0
2007-02-06 23:33:00,5.73585,5.73727,5.73517,5.73645,12000000.0
2007-02-06 23:34:00,5.73667,5.73684,5.73612,5.73612,13000000.0
2007-02-06 23:35:00,5.73603,5.73753,5.73581,5.7373,9000000.0
2007-02-06 23:36:00,5.73659,5.73672,5.73539,5.73589,9000000.0
2007-02-06 23:37:00,5.73608,5.73664,5.7354,5.73587,14000000.0
2007-02-06 23:38:00,5.73557,5.73674,5.73543,5.73557,13000000.0
2007-02-06 23:39:00,5.73517,5.73534,5.73505,5.73519,17000000.0
2007-02-06 23:40:00,5.73528,5.73539,5.73508,5.73518,12000000.0
2007-02-06 23:41:00,5.73511,5.73614,5.73482,5.73614,17000000.0
2007-02-06 23:42:00,5.73611,5.73636,5.73519,5.73519,22000000.0
2007-02-06 23:43:00,5.73485,5.73503,5.73473,5.73491,15000000.0
2007-02-06 23:44:00,5.73469,5.73609,5.73464,5.73601,14000000.0
2007-02-06 23:45:00,5.73569,5.73634,5.73479,5.73628,20000000.0
2007-02-06 23:46:00,5.73612,5.73618,5.73509,5.73541,14000000.0
2007-02-06 23:47:00,5.73465,5.73552,5.73427,5.73427,10000000.0
2007-02-06 23:48:00,5.7361,5.73647,5.73535,5.73593,18000000.0
2007-02-06 23:49:00,5.73538,5.73623,5.73462,5.73593,14000000.0
2007-02-06 23:50:00,5.73593,5.73593,5.73505,5.73505,13000000.0
2007-02-06 23:51:00,5.73454,5.73605,5.73436,5.73528,8000000.0
2007-02-06 23:52:00,5.73607,5.73625,5.7354,5.73585,16000000.0
2007-02-06 23:53:00,5.73581,5.73581,5.73401,5.7347,18000000.0
2007-02-06 23:54:00,5.73547,5.73597,5.73434,5.73597,12000000.0
2007-02-06 23:55:00,5.7346,5.73527,5.73383,5.73523,19000000.0
2007-02-06 23:56:00,5.73579,5.73602,5.73521,5.73602,14000000.0
2007-02-06 23:57:00,5.73563,5.73564,5.73454,5.73544,16000000.0
2007-02-06 23:58:00,5.7351,5.73562,5.73444,5.7356,13000000.0
2007-02-06 23:59:00,5.73388,5.73515,5.73348,5.73515,14000000.0
2007-02-07 00:00:00,5.73527,5.73527,5.73341,5.7336,17000000.0
2007-02-07 00:01:00,5.73389,5.73492,5.73371,5.73379,12000000.0
2007-02-07 00:02:00,5.73353,5.73503,5.73353,5.73413,15000000.0
2007-02-07 00:03:00,5.73499,5.73499,5.73392,5.73489,14000000.0
2007-02-07 00:04:00,5.7347,5.73498,5.73338,5.73338,12000000.0
2007-02-07 00:05:00,5.73388,5.7348,5.73365,5.73365,12000000.0
2007-02-07 00:06:00,5.73499,5.73535,5.73425,5.73503,12000000.0
2007-02-07 00:07:00,5.73487,5.73489,5.73383,5.73383,11000000.0
2007-02-07 00:08:00,5.73373,5.73429,5.73302,5.73333,15000000.0
2007-02-07 00:09:00,5.73305,5.73432,5.73271,5.7337,12000000.0
2007-02-07 00:10:00,5.73295,5.73451,5.73295,5.7333,19000000.0
2007-02-07 00:11:00,5.73276,5.73382,5.73243,5.73243,8000000.0
2007-02-07 00:12:00,5.73226,5.7329,5.73183,5.73222,9000000.0
2007-02-07 00:13:00,5.73191,5.73254,5.73098,5.73146,13000000.0
2007-02-07 00:14:00,5.73288,5.73288,5.73091,5.73091,14000000.0
2007-02-07 00:15:00,5.7315,5.73265,5.73112,5.73265,12000000.0
2007-02-07 00:16:00,5.73334,5.73338,5.73264,5.73304,12000000.0
2007-02-07 00:17:00,5.73291,5.73394,5.73252,5.73263,10000000.0
2007-02-07 00:18:00,5.73254,5.73285,5.7325,5.73253,19000000.0
2007-02-07 00:19:00,5.733,5.73383,5.733,5.73361,12000000.0
2007-02-07 00:20:00,5.73299,5.73375,5.73264,5.73264,11000000.0
2007-02-07 00:21:00,5.73298,5.73401,5.73278,5.73324,14000000.0
2007-02-07 00:22:00,5.7332,5.73414,5.7326,5.73318,13000000.0
2007-02-07 00:23:00,5.73294,5.73453,5.73294,5.73344,13000000.0
2007-02-07 00:24:00,5.73325,5.73328,5.733,5.7331,9000000.0
2007-02-07 00:25:00,5.73292,5.7331,5.73154,5.7331,13000000.0
2007-02-07 00:26:00,5.73299,5.73396,5.73208,5.7326,14000000.0
2007-02-07 00:27:00,5.73305,5.73359,5.73267,5.73306,15000000.0
2007-02-07 00:28:00,5.73317,5.73415,5.73264,5.73396,7000000.0
2007-02-07 00:29:00,5.73357,5.73398,5.73284,5.73398,17000000.0
2007-02-07 00:30:00,5.73368,5.73368,5.73288,5.73296,9000000.0
2007-02-07 00:31:00,5.73347,5.73391,5.7327,5.73281,13000000.0
2007-02-07 00:32:00,5.73292,5.73376,5.73264,5.73264,8000000.0
2007-02-07 00:33:00,5.73309,5.73354,5.73247,5.73335,19000000.0
2007-02-07 00:34:00,5.73335,5.73373,5.73227,5.73313,15000000.0
2007-02-07 00:35:00,5.73276,5.73339,5.73208,5.73275,12000000.0
2007-02-07 00:36:00,5.73285,5.73357,5.73273,5.73331,15000000.0
2007-02-07 00:37:00,5.73275,5.73292,5.7319,5.73232,15000000.0
2007-02-07 00:38:00,5.73251,5.73331,5.73239,5.73306,18000000.0
2007-02-07 00:39:00,5.7332,5.7332,5.73126,5.73171,20000000.0
2007-02-07 00:40:00,5.73217,5.73286,5.73181,5.73275,10000000.0
2007-02-07 00:41:00,5.73208,5.73249,5.73208,5.73248,9000000.0
2007-02-07 00:42:00,5.7323,5.73246,5.73223,5.73244,16000000.0
2007-02-07 00:43:00,5.73222,5.7331,5.73191,5.73192,16000000.0
2007-02-07 00:44:00,5.73259,5.73291,5.732,5.73232,10000000.0
2007-02-07 00:45:00,5.73231,5.7331,5.73171,5.73245,16000000.0
2007-02-07 00:46:00,5.73226,5.73235,5.73213,5.73235,12000000.0
2007-02-07 00:47:00,5.73247,5.73318,5.73247,5.73272,8000000.0
2007-02-07 00:48:00,5.7326,5.73321,5.73203,5.7325,16000000.0
2007-02-07 00:49:00,5.73259,5.73325,5.73242,5.73264,11000000.0
2007-02-07 00:50:00,5.73221,5.73347,5.73221,5.7328,9000000.0
2007-02-07 00:51:00,5.733,5.73454,5.73297,5.73377,9000000.0
2007-02-07 00:52:00,5.73392,5.73425,5.73291,5.73329,18000000.0
2007-02-07 00:53:00,5.73319,5.73358,5.73319,5.73342,12000000.0
2007-02-07 00:54:00,5.73337,5.73403,5.73272,5.73333,12000000.0
2007-02-07 00:55:00,5.73338,5.73367,5.73285,5.73304,11000000.0
2007-02-07 00:56:00,5.73272,5.7336,5.73272,5.73336,14000000.0
2007-02-07 00:57:00,5.73338,5.73555,5.73327,5.73402,15000000.0
2007-02-07 00:58:00,5.73515,5.73521,5.73391,5.73391,9000000.0
2007-02-07 00:59:00,5.73401,5.73457,5.7332,5.7335,17000000.0
2007-02-07 01:00:00,5.73352,5.73481,5.73352,5.73389,12000000.0
2007-02-07 01:01:00,5.73373,5.73455,5.73336,5.73387,15000000.0
2007-02-07 01:02:00,5.7339,5.73452,5.7336,5.73371,10000000.0
2007-02-07 01:03:00,5.73375,5.73485,5.73341,5.73384,13000000.0
2007-02-07 01:04:00,5.73428,5.73523,5.73392,5.73436,13000000.0
2007-02-07 01:05:00,5.7357,5.73577,5.73358,5.73422,13000000.0
2007-02-07 01:06:00,5.73442,5.73517,5.73392,5.73392,12000000.0
2007-02-07 01:07:00,5.73369,5.73489,5.73369,5.73385,13000000.0
2007-02-07 01:08:00,5.73414,5.73501,5.73413,5.73413,15000000.0
2007-02-07 01:09:00,5.73399,5.73414,5.73384,5.73389,17000000.0
2007-02-07 01:10:00,5.7339,5.73403,5.73379,5.73379,10000000.0
2007-02-07 01:11:00,5.73389,5.73408,5.7338,5.73396,11000000.0
2007-02-07 01:12:00,5.73443,5.73502,5.73431,5.73501,10000000.0
2007-02-07 01:13:00,5.73521,5.73566,5.7346,5.7346,11000000.0
2007-02-07 01:14:00,5.7345,5.73569,5.73409,5.73409,13000000.0
2007-02-07 01:15:00,5.73382,5.73514,5.73382,5.73514,9000000.0
2007-02-07 01:16:00,5.73484,5.73502,5.73388,5.73413,12000000.0
2007-02-07 01:17:00,5.73449,5.73525,5.73383,5.73383,11000000.0
2007-02-07 01:18:00,5.73418,5.73523,5.73381,5.73412,12000000.0
2007-02-07 01:19:00,5.73443,5.73538,5.73422,5.73484,19000000.0
2007-02-07 01:20:00,5.73463,5.73524,5.73432,5.73471,11000000.0
2007-02-07 01:21:00,5.73491,5.73598,5.73428,5.73553,12000000.0
2007-02-07 01:22:00,5.7351,5.7352,5.7344,5.7347,9000000.0
2007-02-07 01:23:00,5.73465,5.73551,5.73441,5.73452,13000000.0
2007-02-07 01:24:00,5.73452,5.7355,5.73452,5.73457,14000000.0
2007-02-07 01:25:00,5.73466,5.73533,5.73466,5.73476,11000000.0
2007-02-07 01:26:00,5.73444,5.73493,5.73394,5.73435,10000000.0
2007-02-07 01:27:00,5.73445,5.73471,5.7344,5.73465,17000000.0
2007-02-07 01:28:00,5.73485,5.73599,5.73485,5.7351,13000000.0
2007-02-07 01:29:00,5.7352,5.73577,5.7343,5.73576,19000000.0
2007-02-07 01:30:00,5.73515,5.73633,5.73443,5.73614,15000000.0
2007-02-07 01:31:00,5.73565,5.7365,5.73454,5.73553,15000000.0
2007-02-07 01:32:00,5.73521,5.73652,5.73519,5.73551,12000000.0
2007-02-07 01:33:00,5.73536,5.73605,5.73505,5.73605,8000000.0
2007-02-07 01:34:00,5.73661,5.73692,5.7357,5.73588,18000000.0
2007-02-07 01:35:00,5.73515,5.73536,5.73511,5.73535,12000000.0
2007-02-07 01:36:00,5.73552,5.73637,5.73552,5.73622,16000000.0
2007-02-07 01:37:00,5.73632,5.73685,5.736,5.736,15000000.0
2007-02-07 01:38:00,5.73566,5.73659,5.73566,5.73575,18000000.0
2007-02-07 01:39:00,5.73544,5.73555,5.73532,5.73535,10000000.0
2007-02-07 01:40:00,5.73539,5.73549,5.73523,5.73545,11000000.0
2007-02-07 01:41:00,5.73551,5.73615,5.73551,5.7356,16000000.0
2007-02-07 01:42:00,5.73556,5.73676,5.73538,5.73676,14000000.0
2007-02-07 01:43:00,5.73608,5.73634,5.73499,5.73526,16000000.0
2007-02-07 01:44:00,5.73583,5.73637,5.73561,5.73615,15000000.0
2007-02-07 01:45:00,5.73639,5.73639,5.73455,5.73572,16000000.0
2007-02-07 01:46:00,5.7357,5.73627,5.73561,5.73617,9000000.0
2007-02-07 01:47:00,5.73543,5.73644,5.73471,5.73547,17000000.0
2007-02-07 01:48:00,5.7352,5.73711,5.73492,5.7367,16000000.0
2007-02-07 01:49:00,5.73683,5.73683,5.73649,5.73675,10000000.0
2007-02-07 01:50:00,5.73707,5.7372,5.73654,5.73692,11000000.0
2007-02-07 01:51:00,5.73664,5.7367,5.73538,5.73538,12000000.0
2007-02-07 01:52:00,5.73518,5.73659,5.73518,5.73647,12000000.0
2007-02-07 01:53:00,5.73635,5.73646,5.73487,5.73634,18000000.0
2007-02-07 01:54:00,5.73653,5.73653,5.73536,5.73536,14000000.0
2007-02-07 01:55:00,5.73504,5.73596,5.73409,5.73528,18000000.0
2007-02-07 01:56:00,5.73507,5.73528,5.73503,5.73525,8000000.0
2007-02-07 01:57:00,5.73622,5.73622,5.73503,5.73527,13000000.0
2007-02-07 01:58:00,5.73555,5.73608,5.73484,5.73608,11000000.0
2007-02-07 01:59:00,5.73587,5.73598,5.73406,5.73409,11000000.0
2007-02-07 02:00:00,5.73452,5.73609,5.73412,5.73438,16000000.0
2007-02-07 02:01:00,5.73523,5.73722,5.73493,5.73511,21000000.0
2007-02-07 02:02:00,5.73578,5.73704,5.73578,5.73593,10000000.0
2007-02-07 02:03:00,5.73697,5.73697,5.73613,5.7364,8000000.0
2007-02-07 02:04:00,5.73681,5.73783,5.7364,5.73776,14000000.0
2007-02-07 02:05:00,5.73617,5.73718,5.73585,5.73696,14000000.0
2007-02-07 02:06:00,5.73695,5.7373,5.73623,5.73659,15000000.0
2007-02-07 02:07:00,5.73585,5.73712,5.73577,5.73712,10000000.0
2007-02-07 02:08:00,5.73712,5.73718,5.73572,5.73619,16000000.0
2007-02-07 02:09:00,5.73592,5.73725,5.73529,5.73698,18000000.0
2007-02-07 02:10:00,5.73667,5.73708,5.73543,5.73571,16000000.0
2007-02-07 02:11:00,5.73585,5.73669,5.73584,5.73629,14000000.0
2007-02-07 02:12:00,5.73629,5.7369,5.73588,5.7369,10000000.0
2007-02-07 02:13:00,5.73701,5.73747,5.73623,5.73724,15000000.0
2007-02-07 02:14:00,5.73732,5.73733,5.73606,5.73691,19000000.0
2007-02-07 02:15:00,5.73719,5.73719,5.7361,5.73691,12000000.0
2007-02-07 02:16:00,5.73673,5.73692,5.73546,5.73561,18000000.0
2007-02-07 02:17:00,5.73548,5.73688,5.73548,5.73684,14000000.0
2007-02-07 02:18:00,5.73686,5.73714,5.73619,5.73672,12000000.0
2007-02-07 02:19:00,5.7365,5.73693,5.73574,5.73581,14000000.0
2007-02-07 02:20:00,5.73576,5.7363,5.73576,5.73612,13000000.0
2007-02-07 02:21:00,5.73639,5.73738,5.73588,5.73605,15000000.0
2007-02-07 02:22:00,5.73642,5.73682,5.73642,5.73675,13000000.0
2007-02-07 02:23:00,5.73712,5.73763,5.73712,5.7375,16000000.0
2007-02-07 02:24:00,5.73737,5.73778,5.73686,5.73686,17000000.0
2007-02-07 02:25:00,5.73656,5.73761,5.73626,5.73761,10000000.0
2007-02-07 02:26:00,5.73766,5.7379,5.73691,5.73707,13000000.0
2007-02-07 02:27:00,5.73747,5.73769,5.73678,5.73731,7000000.0
2007-02-07 02:28:00,5.73716,5.7377,5.73641,5.73685,9000000.0
2007-02-07 02:29:00,5.73799,5.73825,5.73682,5.73825,20000000.0
2007-02-07 02:30:00,5.73805,5.73805,5.73677,5.73681,11000000.0
2007-02-07 02:31:00,5.73649,5.7378,5.73644,5.73726,9000000.0
2007-02-07 02:32:00,5.73708,5.73855,5.73708,5.7377,13000000.0
2007-02-07 02:33:00,5.73799,5.73837,5.7368,5.73822,14000000.0
2007-02-07 02:34:00,5.73848,5.73913,5.73695,5.73803,17000000.0
2007-02-07 02:35:00,5.73863,5.73924,5.73777,5.73833,15000000.0
2007-02-07 02:36:00,5.73838,5.7389,5.73774,5.73799,14000000.0
2007-02-07 02:37:00,5.73799,5.73818,5.73796,5.73813,13000000.0
2007-02-07 02:38:00,5.73823,5.73929,5.73798,5.73929,14000000.0
2007-02-07 02:39:00,5.73971,5.73994,5.73824,5.73851,15000000.0
2007-02-07 02:40:00,5.73846,5.74001,5.73846,5.73987,12000000.0
2007-02-07 02:41:00,5.73956,5.73956,5.73804,5.73863,13000000.0
2007-02-07 02:42:00,5.7384,5.73925,5.73804,5.73885,16000000.0
2007-02-07 02:43:00,5.73903,5.73945,5.73752,5.73892,18000000.0
2007-02-07 02:44:00,5.73961,5.73961,5.73815,5.73827,10000000.0
2007-02-07 02:45:00,5.73919,5.73939,5.73783,5.73896,14000000.0
2007-02-07 02:46:00,5.73901,5.73975,5.73829,5.73844,18000000.0
2007-02-07 02:47:00,5.73824,5.7396,5.73824,5.73824,17000000.0
2007-02-07 02:48:00,5.73886,5.73988,5.7385,5.73951,7000000.0
2007-02-07 02:49:00,5.73882,5.73953,5.73828,5.73835,13000000.0
2007-02-07 02:50:00,5.73815,5.73843,5.73811,5.73843,14000000.0
2007-02-07 02:51:00,5.73833,5.73982,5.73833,5.73982,15000000.0
2007-02-07 02:52:00,5.73887,5.73887,5.73715,5.73749,15000000.0
2007-02-07 02:53:00,5.7373,5.73824,5.7373,5.7375,9000000.0
2007-02-07 02:54:00,5.73743,5.73844,5.73727,5.73844,13000000.0
2007-02-07 02:55:00,5.73826,5.73826,5.73746,5.7378,11000000.0
2007-02-07 02:56:00,5.73733,5.73904,5.73707,5.73863,18000000.0
2007-02-07 02:57:00,5.73806,5.73876,5.73772,5.73876,13000000.0
2007-02-07 02:58:00,5.73924,5.73924,5.73765,5.73878,9000000.0
2007-02-07 02:59:00,5.73874,5.73896,5.73749,5.73821,14000000.0
2007-02-07 03:00:00,5.7384,5.73907,5.73787,5.7386,11000000.0
2007-02-07 03:01:00,5.73779,5.73801,5.7377,5.73789,11000000.0
2007-02-07 03:02:00,5.73772,5.73796,5.73768,5.73793,11000000.0
2007-02-07 03:03:00,5.73806,5.73911,5.73795,5.73877,23000000.0
2007-02-07 03:04:00,5.73857,5.73925,5.73835,5.7391,11000000.0
2007-02-07 03:05:00,5.73921,5.73924,5.73854,5.73854,17000000.0
2007-02-07 03:06:00,5.73857,5.73973,5.73839,5.73934,9000000.0
2007-02-07 03:07:00,5.7395,5.73956,5.7382,5.73928,15000000.0
2007-02-07 03:08:00,5.7396,5.7396,5.73871,5.73885,12000000.0
2007-02-07 03:09:00,5.7386,5.74,5.7386,5.7394,15000000.0
2007-02-07 03:10:00,5.73902,5.73902,5.73819,5.73825,19000000.0
2007-02-07 03:11:00,5.73838,5.73842,5.73817,5.73822,15000000.0
2007-02-07 03:12:00,5.7382,5.73948,5.7382,5.73948,18000000.0
2007-02-07 03:13:00,5.73979,5.73993,5.73965,5.73987,18000000.0
2007-02-07 03:14:00,5.73966,5.7399,5.73961,5.73978,10000000.0
2007-02-07 03:15:00,5.73958,5.73986,5.73958,5.73962,7000000.0
2007-02-07 03:16:00,5.73982,5.73983,5.73958,5.73982,8000000.0
2007-02-07 03:17:00,5.73989,5.74013,5.73961,5.74013,10000000.0
2007-02-07 03:18:00,5.74033,5.74045,5.74024,5.74025,15000000.0
2007-02-07 03:19:00,5.74009,5.74033,5.74007,5.74027,10000000.0
2007-02-07 03:20:00,5.73967,5.73967,5.73854,5.73892,16000000.0
2007-02-07 03:21:00,5.73859,5.73859,5.73792,5.73792,11000000.0
2007-02-07 03:22:00,5.73782,5.73782,5.73758,5.73758,10000000.0
2007-02-07 03:23:00,5.738,5.73921,5.73795,5.73841,12000000.0
2007-02-07 03:24:00,5.73805,5.73918,5.73786,5.7385,13000000.0
2007-02-07 03:25:00,5.73766,5.7389,5.73766,5.73831,11000000.0
2007-02-07 03:26:00,5.73769,5.73843,5.73689,5.73798,13000000.0
2007-02-07 03:27:00,5.73721,5.73787,5.73699,5.73733,14000000.0
2007-02-07 03:28:00,5.73742,5.73819,5.737,5.73768,18000000.0
2007-02-07 03:29:00,5.73795,5.73834,5.73725,5.73834,15000000.0
2007-02-07 03:30:00,5.73842,5.73842,5.73688,5.73688,10000000.0
2007-02-07 03:31:00,5.73667,5.73808,5.73667,5.73808,13000000.0
2007-02-07 03:32:00,5.73834,5.73862,5.7367,5.73711,16000000.0
2007-02-07 03:33:00,5.73661,5.7379,5.7363,5.7379,13000000.0
2007-02-07 03:34:00,5.73817,5.73817,5.73638,5.73654,16000000.0
2007-02-07 03:35:00,5.73671,5.73767,5.73635,5.73767,10000000.0
2007-02-07 03:36:00,5.73738,5.73771,5.73658,5.73766,11000000.0
2007-02-07 03:37:00,5.73711,5.73727,5.73593,5.73718,13000000.0
2007-02-07 03:38:00,5.73596,5.73664,5.73467,5.73628,13000000.0
2007-02-07 03:39:00,5.73622,5.73636,5.73503,5.73528,13000000.0
2007-02-07 03:40:00,5.73576,5.73666,5.73503,5.73655,12000000.0
2007-02-07 03:41:00,5.73646,5.73699,5.73544,5.73643,16000000.0
2007-02-07 03:42:00,5.73508,5.73659,5.73484,5.73617,21000000.0
2007-02-07 03:43:00,5.73606,5.7367,5.73477,5.73532,18000000.0
2007-02-07 03:44:00,5.73647,5.73647,5.73521,5.73611,15000000.0
2007-02-07 03:45:00,5.73642,5.73668,5.73571,5.73592,9000000.0
2007-02-07 03:46:00,5.73619,5.73644,5.73539,5.73604,8000000.0
2007-02-07 03:47:00,5.7363,5.73707,5.73583,5.73631,11000000.0
2007-02-07 03:48:00,5.7362,5.73739,5.73615,5.73727,9000000.0
2007-02-07 03:49:00,5.73723,5.73723,5.73576,5.73685,16000000.0
2007-02-07 03:50:00,5.73661,5.73671,5.73553,5.73596,19000000.0
2007-02-07 03:51:00,5.73602,5.73653,5.73546,5.73653,9000000.0
2007-02-07 03:52:00,5.73636,5.73676,5.73492,5.73676,19000000.0
2007-02-07 03:53:00,5.73684,5.73684,5.7364,5.7364,10000000.0
2007-02-07 03:54:00,5.73659,5.73679,5.73641,5.73673,17000000.0
2007-02-07 03:55:00,5.73657,5.73674,5.73583,5.73637,16000000.0
2007-02-07 03:56:00,5.7367,5.73702,5.73539,5.73543,7000000.0
2007-02-07 03:57:00,5.73703,5.73717,5.73568,5.73689,11000000.0
2007-02-07 03:58:00,5.73763,5.73763,5.73586,5.73684,12000000.0
2007-02-07 03:59:00,5.73615,5.73774,5.73615,5.7376,17000000.0
2007-02-07 04:00:00,5.73728,5.73815,5.73663,5.73765,12000000.0
2007-02-07 04:01:00,5.73761,5.73761,5.73646,5.73688,16000000.0
2007-02-07 04:02:00,5.73584,5.73617,5.73584,5.73589,14000000.0
2007-02-07 04:03:00,5.73626,5.73749,5.73621,5.73749,12000000.0
2007-02-07 04:04:00,5.7375,5.7381,5.73629,5.73762,16000000.0
2007-02-07 04:05:00,5.73786,5.73786,5.73637,5.73716,13000000.0
2007-02-07 04:06:00,5.73647,5.73815,5.73647,5.73783,16000000.0
2007-02-07 04:07:00,5.73798,5.73798,5.73706,5.73708,13000000.0
2007-02-07 04:08:00,5.73737,5.73789,5.73737,5.73789,14000000.0
2007-02-07 04:09:00,5.73765,5.73766,5.73634,5.73644,10000000.0
2007-02-07 04:10:00,5.7362,5.73776,5.7362,5.73726,12000000.0
2007-02-07 04:11:00,5.73624,5.73751,5.73571,5.73696,14000000.0
2007-02-07 04:12:00,5.73722,5.73785,5.73636,5.73769,19000000.0
2007-02-07 04:13:00,5.73701,5.73764,5.73585,5.73719,20000000.0
2007-02-07 04:14:00,5.73694,5.73719,5.7358,5.73671,12000000.0
2007-02-07 04:15:00,5.73663,5.73686,5.73537,5.73663,8000000.0
2007-02-07 04:16:00,5.73502,5.73643,5.73502,5.73622,13000000.0
2007-02-07 04:17:00,5.7364,5.73674,5.73511,5.73564,15000000.0
2007-02-07 04:18:00,5.73608,5.7366,5.73563,5.73608,9000000.0
2007-02-07 04:19:00,5.73627,5.73628,5.7353,5.73539,12000000.0
2007-02-07 04:20:00,5.73509,5.73685,5.73509,5.73678,9000000.0
2007-02-07 04:21:00,5.73558,5.73673,5.73533,5.73577,17000000.0
2007-02-07 04:22:00,5.73533,5.73702,5.73533,5.73647,14000000.0
2007-02-07 04:23:00,5.73598,5.73699,5.73598,5.73628,10000000.0
2007-02-07 04:24:00,5.73612,5.7373,5.73547,5.7355,12000000.0
2007-02-07 04:25:00,5.73539,5.73582,5.73516,5.73547,10000000.0
2007-02-07 04:26:00,5.73542,5.73731,5.73524,5.73731,7000000.0
2007-02-07 04:27:00,5.73569,5.73632,5.73565,5.73605,15000000.0
2007-02-07 04:28:00,5.7358,5.7358,5.73537,5.73545,7000000.0
2007-02-07 04:29:00,5.7353,5.7353,5.73499,5.73508,14000000.0
2007-02-07 04:30:00,5.73518,5.73628,5.73507,5.73547,11000000.0
2007-02-07 04:31:00,5.73682,5.73682,5.73565,5.73646,15000000.0
2007-02-07 04:32:00,5.73657,5.73657,5.73449,5.73578,17000000.0
2007-02-07 04:33:00,5.7354,5.73661,5.73518,5.73558,14000000.0
2007-02-07 04:34:00,5.73572,5.73624,5.73497,5.73624,9000000.0
2007-02-07 04:35:00,5.73621,5.73648,5.73538,5.73556,12000000.0
2007-02-07 04:36:00,5.73585,5.73652,5.73538,5.73572,12000000.0
2007-02-07 04:37:00,5.73573,5.73674,5.73451,5.73659,12000000.0
2007-02-07 04:38:00,5.73603,5.73618,5.73529,5.73535,11000000.0
2007-02-07 04:39:00,5.73589,5.7365,5.73565,5.73641,17000000.0
2007-02-07 04:40:00,5.73636,5.73652,5.73591,5.73634,9000000.0
2007-02-07 04:41:00,5.73625,5.73702,5.73573,5.73692,10000000.0
2007-02-07 04:42:00,5.7371,5.73724,5.73551,5.73615,8000000.0
2007-02-07 04:43:00,5.73589,5.73609,5.73467,5.735,18000000.0
2007-02-07 04:44:00,5.73454,5.73668,5.73454,5.7365,9000000.0
2007-02-07 04:45:00,5.73614,5.73634,5.73482,5.73608,9000000.0
2007-02-07 04:46:00,5.73669,5.73669,5.73566,5.73566,16000000.0
2007-02-07 04:47:00,5.73508,5.73672,5.73508,5.73578,12000000.0
2007-02-07 04:48:00,5.73587,5.73628,5.73523,5.73523,10000000.0
2007-02-07 04:49:00,5.73516,5.73594,5.73434,5.7351,16000000.0
2007-02-07 04:50:00,5.73507,5.7361,5.7343,5.7361,16000000.0
2007-02-07 04:51:00,5.73581,5.73608,5.73463,5.73555,20000000.0
2007-02-07 04:52:00,5.73473,5.73575,5.73436,5.73452,13000000.0
2007-02-07 04:53:00,5.73473,5.73574,5.73473,5.73559,11000000.0
2007-02-07 04:54:00,5.73445,5.73525,5.73431,5.73482,11000000.0
2007-02-07 04:55:00,5.73387,5.73543,5.7337,5.73508,12000000.0
2007-02-07 04:56:00,5.73568,5.73568,5.73412,5.73549,16000000.0
2007-02-07 04:57:00,5.73569,5.73576,5.73557,5.73576,7000000.0
2007-02-07 04:58:00,5.73514,5.73557,5.73405,5.7344,13000000.0
2007-02-07 04:59:00,5.73482,5.73613,5.73449,5.73595,17000000.0
2007-02-07 05:00:00,5.7351,5.7357,5.73439,5.7357,10000000.0
2007-02-07 05:01:00,5.73578,5.73591,5.7345,5.73552,13000000.0
2007-02-07 05:02:00,5.73442,5.73539,5.73417,5.73446,18000000.0
2007-02-07 05:03:00,5.73478,5.73528,5.73405,5.73469,9000000.0
2007-02-07 05:04:00,5.73531,5.73531,5.73306,5.73306,12000000.0
2007-02-07 05:05:00,5.73411,5.73488,5.73338,5.73401,10000000.0
2007-02-07 05:06:00,5.73391,5.73477,5.73356,5.73418,20000000.0
2007-02-07 05:07:00,5.73396,5.73501,5.73368,5.73493,10000000.0
2007-02-07 05:08:00,5.73417,5.73536,5.73417,5.73454,17000000.0
2007-02-07 05:09:00,5.73418,5.73493,5.7338,5.73424,15000000.0
2007-02-07 05:10:00,5.73436,5.7354,5.73372,5.7354,10000000.0
2007-02-07 05:11:00,5.73453,5.73483,5.73401,5.73473,16000000.0
2007-02-07 05:12:00,5.7347,5.73575,5.7344,5.73575,7000000.0
2007-02-07 05:13:00,5.73473,5.73562,5.73438,5.73486,12000000.0
2007-02-07 05:14:00,5.73536,5.73536,5.73433,5.73517,14000000.0
2007-02-07 05:15:00,5.73506,5.73521,5.73403,5.73425,16000000.0
2007-02-07 05:16:00,5.73425,5.73514,5.73406,5.73499,15000000.0
2007-02-07 05:17:00,5.73491,5.73503,5.73409,5.73502,10000000.0
2007-02-07 05:18:00,5.73521,5.73582,5.73521,5.73547,13000000.0
2007-02-07 05:19:00,5.73478,5.7355,5.73404,5.73533,13000000.0
2007-02-07 05:20:00,5.73513,5.73513,5.73382,5.73512,20000000.0
2007-02-07 05:21:00,5.73499,5.73539,5.7345,5.73454,9000000.0
2007-02-07 05:22:00,5.73439,5.7345,5.73425,5.73425,17000000.0
2007-02-07 05:23:00,5.73369,5.7344,5.73236,5.73333,14000000.0
2007-02-07 05:24:00,5.73386,5.73417,5.73278,5.73334,19000000.0
2007-02-07 05:25:00,5.73334,5.73386,5.73228,5.73288,13000000.0
2007-02-07 05:26:00,5.73311,5.73425,5.73242,5.73413,13000000.0
2007-02-07 05:27:00,5.73344,5.73439,5.7323,5.73436,13000000.0
2007-02-07 05:28:00,5.73348,5.73421,5.73348,5.73403,10000000.0
2007-02-07 05:29:00,5.73509,5.73516,5.73348,5.735,17000000.0
2007-02-07 05:30:00,5.73416,5.7349,5.73292,5.73391,21000000.0
2007-02-07 05:31:00,5.73383,5.73397,5.73361,5.73388,13000000.0
2007-02-07 05:32:00,5.7341,5.73413,5.73388,5.73413,16000000.0
2007-02-07 05:33:00,5.73401,5.73412,5.73387,5.73412,13000000.0
2007-02-07 05:34:00,5.73392,5.73469,5.7332,5.73346,13000000.0
2007-02-07 05:35:00,5.73313,5.73456,5.7328,5.73456,14000000.0
2007-02-07 05:36:00,5.73331,5.73447,5.73331,5.73376,18000000.0
2007-02-07 05:37:00,5.73293,5.73442,5.73271,5.73346,12000000.0
2007-02-07 05:38:00,5.73311,5.73435,5.733,5.7336,13000000.0
2007-02-07 05:39:00,5.73386,5.7346,5.73347,5.73347,21000000.0
2007-02-07 05:40:00,5.73383,5.73438,5.73371,5.73397,14000000.0
2007-02-07 05:41:00,5.73364,5.73455,5.73364,5.73444,13000000.0
2007-02-07 05:42:00,5.73347,5.73427,5.73337,5.73427,8000000.0
2007-02-07 05:43:00,5.73433,5.73433,5.73309,5.73345,13000000.0
2007-02-07 05:44:00,5.7332,5.73377,5.73272,5.73272,13000000.0
2007-02-07 05:45:00,5.73288,5.73376,5.73216,5.73284,24000000.0
2007-02-07 05:46:00,5.73299,5.73332,5.73205,5.7325,14000000.0
2007-02-07 05:47:00,5.73226,5.73403,5.73226,5.73343,11000000.0
2007-02-07 05:48:00,5.73304,5.73358,5.73145,5.73159,18000000.0
2007-02-07 05:49:00,5.73219,5.7327,5.73172,5.7327,10000000.0
2007-02-07 05:50:00,5.7326,5.73325,5.73218,5.73261,10000000.0
2007-02-07 05:51:00,5.73285,5.73352,5.73239,5.73295,11000000.0
2007-02-07 05:52:00,5.73301,5.73301,5.73213,5.73226,19000000.0
2007-02-07 05:53:00,5.73222,5.73384,5.73212,5.73377,15000000.0
2007-02-07 05:54:00,5.73374,5.73374,5.7323,5.7323,7000000.0
2007-02-07 05:55:00,5.7338,5.73413,5.73278,5.73373,12000000.0
2007-02-07 05:56:00,5.73377,5.73417,5.73191,5.73417,16000000.0
2007-02-07 05:57:00,5.73396,5.73399,5.73272,5.7331,11000000.0
2007-02-07 05:58:00,5.73303,5.73391,5.73254,5.73254,22000000.0
2007-02-07 05:59:00,5.7323,5.73312,5.7323,5.73311,9000000.0
2007-02-07 06:00:00,5.7333,5.73417,5.73306,5.73354,17000000.0
2007-02-07 06:01:00,5.73481,5.73491,5.73353,5.73424,18000000.0
2007-02-07 06:02:00,5.73504,5.73504,5.73316,5.73459,18000000.0
2007-02-07 06:03:00,5.73431,5.73431,5.73349,5.73427,16000000.0
2007-02-07 06:04:00,5.7339,5.7349,5.73363,5.73397,8000000.0
2007-02-07 06:05:00,5.73354,5.735,5.73354,5.735,10000000.0
2007-02-07 06:06:00,5.73498,5.73498,5.73376,5.73421,27000000.0
2007-02-07 06:07:00,5.7338,5.73434,5.7331,5.73385,17000000.0
2007-02-07 06:08:00,5.73369,5.73465,5.73343,5.73363,14000000.0
2007-02-07 06:09:00,5.73383,5.73457,5.7337,5.73433,13000000.0
2007-02-07 06:10:00,5.73377,5.73483,5.73316,5.73423,14000000.0
2007-02-07 06:11:00,5.73421,5.73495,5.73334,5.73334,16000000.0
2007-02-07 06:12:00,5.73346,5.7348,5.73321,5.73436,17000000.0
2007-02-07 06:13:00,5.73405,5.73524,5.73337,5.73493,14000000.0
2007-02-07 06:14:00,5.73382,5.73482,5.73382,5.73385,12000000.0
2007-02-07 06:15:00,5.73485,5.7353,5.73335,5.73449,13000000.0
2007-02-07 06:16:00,5.73437,5.73529,5.73393,5.73492,14000000.0
2007-02-07 06:17:00,5.73485,5.7353,5.7339,5.73397,11000000.0
2007-02-07 06:18:00,5.73418,5.73522,5.73356,5.73442,12000000.0
2007-02-07 06:19:00,5.73441,5.73509,5.73336,5.73336,19000000.0
2007-02-07 06:20:00,5.7341,5.73451,5.73344,5.73425,11000000.0
2007-02-07 06:21:00,5.73399,5.73529,5.73399,5.73529,9000000.0
2007-02-07 06:22:00,5.73533,5.73546,5.73366,5.73486,22000000.0
2007-02-07 06:23:00,5.7346,5.73573,5.73426,5.73557,18000000.0
2007-02-07 06:24:00,5.73463,5.73485,5.73431,5.73468,8000000.0
2007-02-07 06:25:00,5.73474,5.73511,5.73407,5.73511,9000000.0
2007-02-07 06:26:00,5.73533,5.73535,5.73507,5.73525,13000000.0
2007-02-07 06:27:00,5.73432,5.73554,5.73432,5.73554,15000000.0
2007-02-07 06:28:00,5.7357,5.73581,5.73558,5.73576,18000000.0
2007-02-07 06:29:00,5.73552,5.7358,5.73502,5.73558,16000000.0
2007-02-07 06:30:00,5.73548,5.73548,5.73303,5.73322,10000000.0
2007-02-07 06:31:00,5.73303,5.73433,5.73295,5.73433,13000000.0
2007-02-07 06:32:00,5.7341,5.73431,5.73317,5.73334,10000000.0
2007-02-07 06:33:00,5.73397,5.73501,5.73365,5.73501,10000000.0
2007-02-07 06:34:00,5.73492,5.73492,5.73349,5.73387,15000000.0
2007-02-07 06:35:00,5.73378,5.7345,5.7332,5.7332,13000000.0
2007-02-07 06:36:00,5.73295,5.73435,5.73278,5.73334,23000000.0
2007-02-07 06:37:00,5.73338,5.73425,5.73325,5.73417,11000000.0
2007-02-07 06:38:00,5.73414,5.73435,5.73318,5.7337,17000000.0
2007-02-07 06:39:00,5.73408,5.7342,5.73349,5.73354,8000000.0
2007-02-07 06:40:00,5.73342,5.73342,5.73271,5.73277,15000000.0
2007-02-07 06:41:00,5.73252,5.73404,5.73252,5.73404,15000000.0
2007-02-07 06:42:00,5.73392,5.73495,5.73332,5.73379,16000000.0
2007-02-07 06:43:00,5.73444,5.73503,5.73406,5.73486,12000000.0
2007-02-07 06:44:00,5.73435,5.73507,5.73373,5.73432,13000000.0
2007-02-07 06:45:00,5.73411,5.73487,5.73371,5.73465,14000000.0
2007-02-07 06:46:00,5.73554,5.73554,5.73509,5.73509,12000000.0
2007-02-07 06:47:00,5.7346,5.73475,5.734,5.73448,11000000.0
2007-02-07 06:48:00,5.73417,5.73495,5.73325,5.7347,15000000.0
2007-02-07 06:49:00,5.73494,5.73494,5.73368,5.7345,17000000.0
2007-02-07 06:50:00,5.73413,5.73479,5.73355,5.73356,13000000.0
2007-02-07 06:51:00,5.73324,5.73427,5.73324,5.73419,8000000.0
2007-02-07 06:52:00,5.73312,5.73444,5.73257,5.73429,14000000.0
2007-02-07 06:53:00,5.73405,5.73405,5.73275,5.73344,13000000.0
2007-02-07 06:54:00,5.73366,5.73402,5.73279,5.73402,8000000.0
2007-02-07 06:55:00,5.73445,5.73445,5.73279,5.73279,10000000.0
2007-02-07 06:56:00,5.73284,5.73343,5.73219,5.73227,11000000.0
2007-02-07 06:57:00,5.73236,5.73338,5.73226,5.73247,17000000.0
2007-02-07 06:58:00,5.73283,5.73359,5.7323,5.73347,12000000.0
2007-02-07 06:59:00,5.73279,5.7337,5.73251,5.73251,14000000.0
2007-02-07 07:00:00,5.73283,5.73318,5.73207,5.73213,11000000.0
2007-02-07 07:01:00,5.73204,5.73258,5.73204,5.73242,10000000.0
2007-02-07 07:02:00,5.7327,5.73333,5.73232,5.73326,14000000.0
2007-02-07 07:03:00,5.73226,5.73315,5.73218,5.73287,7000000.0
2007-02-07 07:04:00,5.73318,5.73451,5.7329,5.7329,16000000.0
2007-02-07 07:05:00,5.73392,5.73489,5.73333,5.734,15000000.0
2007-02-07 07:06:00,5.73353,5.7347,5.73353,5.73442,16000000.0
2007-02-07 07:07:00,5.73494,5.73512,5.73484,5.73498,12000000.0
2007-02-07 07:08:00,5.73445,5.73496,5.73387,5.73452,8000000.0
2007-02-07 07:09:00,5.73356,5.73404,5.73349,5.73393,8000000.0
2007-02-07 07:10:00,5.73425,5.73458,5.7335,5.73458,16000000.0
2007-02-07 07:11:00,5.73504,5.73504,5.73367,5.73489,17000000.0
2007-02-07 07:12:00,5.73501,5.73519,5.73485,5.73497,20000000.0
2007-02-07 07:13:00,5.7351,5.7351,5.73476,5.73509,18000000.0
2007-02-07 07:14:00,5.73487,5.73487,5.7339,5.73425,11000000.0
2007-02-07 07:15:00,5.73433,5.73542,5.73336,5.73388,18000000.0
2007-02-07 07:16:00,5.73375,5.73531,5.73358,5.73358,18000000.0
2007-02-07 07:17:00,5.73334,5.73403,5.73334,5.73342,12000000.0
2007-02-07 07:18:00,5.73465,5.73492,5.73379,5.73397,18000000.0
2007-02-07 07:19:00,5.73397,5.73496,5.7333,5.73405,14000000.0
2007-02-07 07:20:00,5.73465,5.73473,5.73382,5.73386,18000000.0
2007-02-07 07:21:00,5.73363,5.73364,5.73339,5.73361,13000000.0
2007-02-07 07:22:00,5.73363,5.73368,5.73339,5.73346,14000000.0
2007-02-07 07:23:00,5.73366,5.73369,5.73341,5.73347,15000000.0
2007-02-07 07:24:00,5.73381,5.73493,5.73349,5.73465,16000000.0
2007-02-07 07:25:00,5.7348,5.73507,5.73354,5.73389,15000000.0
2007-02-07 07:26:00,5.73484,5.73484,5.73363,5.73414,13000000.0
2007-02-07 07:27:00,5.7343,5.73493,5.73359,5.73493,12000000.0
2007-02-07 07:28:00,5.73452,5.73496,5.7335,5.73424,22000000.0
2007-02-07 07:29:00,5.73475,5.73498,5.73362,5.73498,16000000.0
2007-02-07 07:30:00,5.73473,5.73536,5.73383,5.73428,14000000.0
2007-02-07 07:31:00,5.73409,5.73532,5.73384,5.73419,13000000.0
2007-02-07 07:32:00,5.73424,5.73424,5.73344,5.73348,9000000.0
2007-02-07 07:33:00,5.73311,5.7333,5.7331,5.73327,7000000.0
2007-02-07 07:34:00,5.73324,5.73347,5.73316,5.73318,18000000.0
2007-02-07 07:35:00,5.73333,5.73338,5.73311,5.73335,9000000.0
2007-02-07 07:36:00,5.73376,5.73471,5.73376,5.734,13000000.0
2007-02-07 07:37:00,5.73326,5.73346,5.73326,5.73346,11000000.0
2007-02-07 07:38:00,5.73334,5.73476,5.73334,5.73476,11000000.0
2007-02-07 07:39:00,5.73447,5.7346,5.73278,5.73317,19000000.0
2007-02-07 07:40:00,5.7329,5.73421,5.7329,5.73421,11000000.0
2007-02-07 07:41:00,5.73375,5.73408,5.73316,5.73398,7000000.0
2007-02-07 07:42:00,5.73379,5.73379,5.73277,5.73375,13000000.0
2007-02-07 07:43:00,5.73356,5.73382,5.73238,5.7336,14000000.0
2007-02-07 07:44:00,5.73237,5.73364,5.73237,5.73311,10000000.0
2007-02-07 07:45:00,5.73326,5.73346,5.73317,5.73337,8000000.0
2007-02-07 07:46:00,5.73318,5.73421,5.73294,5.73294,13000000.0
2007-02-07 07:47:00,5.73308,5.73415,5.73308,5.73383,15000000.0
2007-02-07 07:48:00,5.7336,5.73411,5.7326,5.73288,13000000.0
2007-02-07 07:49:00,5.73389,5.7342,5.73317,5.73387,10000000.0
2007-02-07 07:50:00,5.73328,5.7339,5.73274,5.73325,17000000.0
2007-02-07 07:51:00,5.73417,5.73419,5.73306,5.7331,16000000.0
2007-02-07 07:52:00,5.73329,5.73447,5.73329,5.73388,13000000.0
2007-02-07 07:53:00,5.73344,5.73416,5.73301,5.73306,10000000.0
2007-02-07 07:54:00,5.73308,5.73469,5.73308,5.73357,11000000.0
2007-02-07 07:55:00,5.73377,5.73434,5.73319,5.73329,12000000.0
2007-02-07 07:56:00,5.7334,5.73429,5.73238,5.73372,13000000.0
2007-02-07 07:57:00,5.73389,5.73417,5.7331,5.73415,8000000.0
2007-02-07 07:58:00,5.73386,5.734,5.73261,5.73375,14000000.0
2007-02-07 07:59:00,5.73273,5.73394,5.73259,5.73364,15000000.0
2007-02-07 08:00:00,5.73361,5.73413,5.73297,5.73327,10000000.0
2007-02-07 08:01:00,5.73322,5.73426,5.73259,5.734,13000000.0
2007-02-07 08:02:00,5.73328,5.73388,5.73246,5.73338,14000000.0
2007-02-07 08:03:00,5.73295,5.73402,5.73235,5.73321,12000000.0
2007-02-07 08:04:00,5.73353,5.73392,5.7328,5.73321,16000000.0
2007-02-07 08:05:00,5.73343,5.73375,5.7324,5.73351,14000000.0
2007-02-07 08:06:00,5.73395,5.73453,5.73343,5.73394,19000000.0
2007-02-07 08:07:00,5.73362,5.73391,5.73311,5.73342,19000000.0
2007-02-07 08:08:00,5.73326,5.73404,5.7324,5.7324,11000000.0
2007-02-07 08:09:00,5.73388,5.73417,5.73295,5.73395,10000000.0
2007-02-07 08:10:00,5.73413,5.73453,5.73346,5.73355,16000000.0
2007-02-07 08:11:00,5.73369,5.7341,5.73311,5.73404,9000000.0
2007-02-07 08:12:00,5.7344,5.7344,5.7329,5.73359,10000000.0
2007-02-07 08:13:00,5.73353,5.73488,5.7332,5.73465,11000000.0
2007-02-07 08:14:00,5.73492,5.73546,5.73424,5.7353,12000000.0
2007-02-07 08:15:00,5.73519,5.73578,5.73428,5.73571,15000000.0
2007-02-07 08:16:00,5.73533,5.73632,5.73441,5.73523,14000000.0
2007-02-07 08:17:00,5.73526,5.73613,5.73487,5.73537,10000000.0
2007-02-07 08:18:00,5.73501,5.73546,5.73461,5.73461,9000000.0
2007-02-07 08:19:00,5.7346,5.73665,5.7346,5.73653,11000000.0
2007-02-07 08:20:00,5.73751,5.73751,5.736,5.73744,11000000.0
2007-02-07 08:21:00,5.73778,5.73779,5.73617,5.73704,20000000.0
2007-02-07 08:22:00,5.73637,5.73741,5.73629,5.73741,8000000.0
2007-02-07 08:23:00,5.73802,5.73802,5.73643,5.73775,12000000.0
2007-02-07 08:24:00,5.73831,5.73845,5.7369,5.73766,13000000.0
2007-02-07 08:25:00,5.73745,5.73834,5.73703,5.73793,12000000.0
2007-02-07 08:26:00,5.73806,5.73817,5.73698,5.73749,13000000.0
2007-02-07 08:27:00,5.73769,5.73814,5.73715,5.73814,11000000.0
2007-02-07 08:28:00,5.7375,5.73769,5.73671,5.73712,8000000.0
2007-02-07 08:29:00,5.73654,5.73762,5.73559,5.73753,12000000.0
2007-02-07 08:30:00,5.73818,5.73859,5.73706,5.7373,11000000.0
2007-02-07 08:31:00,5.73762,5.73775,5.73687,5.73723,10000000.0
2007-02-07 08:32:00,5.73721,5.7378,5.73721,5.73733,13000000.0
2007-02-07 08:33:00,5.73699,5.73752,5.7366,5.73689,11000000.0
2007-02-07 08:34:00,5.73722,5.73768,5.73686,5.73768,17000000.0
2007-02-07 08:35:00,5.73795,5.73812,5.7363,5.73652,11000000.0
2007-02-07 08:36:00,5.73681,5.73807,5.73677,5.73807,10000000.0
2007-02-07 08:37:00,5.73832,5.73832,5.73691,5.73697,9000000.0
2007-02-07 08:38:00,5.73741,5.7387,5.73735,5.73825,18000000.0
2007-02-07 08:39:00,5.73896,5.73903,5.73765,5.73881,8000000.0
2007-02-07 08:40:00,5.73877,5.73894,5.73813,5.73856,7000000.0
2007-02-07 08:41:00,5.73824,5.73919,5.7375,5.7382,16000000.0
2007-02-07 08:42:00,5.73711,5.73901,5.73705,5.73901,14000000.0
2007-02-07 08:43:00,5.73857,5.73857,5.73727,5.73768,12000000.0
2007-02-07 08:44:00,5.73911,5.73911,5.73728,5.73903,9000000.0
2007-02-07 08:45:00,5.73844,5.73922,5.73793,5.73795,18000000.0
2007-02-07 08:46:00,5.73814,5.73962,5.73808,5.7386,14000000.0
2007-02-07 08:47:00,5.73839,5.73955,5.73808,5.73905,18000000.0
2007-02-07 08:48:00,5.73901,5.73932,5.73787,5.7383,12000000.0
2007-02-07 08:49:00,5.73925,5.73925,5.73783,5.73883,14000000.0
2007-02-07 08:50:00,5.73911,5.73978,5.7383,5.73913,16000000.0
2007-02-07 08:51:00,5.73997,5.73997,5.7385,5.73858,21000000.0
2007-02-07 08:52:00,5.73877,5.73991,5.73831,5.73891,20000000.0
2007-02-07 08:53:00,5.73875,5.7397,5.73824,5.7397,7000000.0
2007-02-07 08:54:00,5.73786,5.73904,5.73786,5.73904,17000000.0
2007-02-07 08:55:00,5.73915,5.73963,5.73813,5.73963,12000000.0
2007-02-07 08:56:00,5.73951,5.73974,5.73863,5.73974,17000000.0
2007-02-07 08:57:00,5.73875,5.73956,5.73862,5.73956,16000000.0
2007-02-07 08:58:00,5.73874,5.73874,5.73731,5.73766,12000000.0
2007-02-07 08:59:00,5.73732,5.73844,5.73663,5.73789,13000000.0
2007-02-07 09:00:00,5.73779,5.73802,5.73683,5.73725,17000000.0
2007-02-07 09:01:00,5.73696,5.73837,5.73696,5.7379,13000000.0
2007-02-07 09:02:00,5.73804,5.73804,5.73679,5.73692,8000000.0
2007-02-07 09:03:00,5.73761,5.73801,5.73655,5.73722,16000000.0
2007-02-07 09:04:00,5.73698,5.73805,5.73698,5.73805,8000000.0
2007-02-07 09:05:00,5.73752,5.73791,5.73626,5.73626,11000000.0
2007-02-07 09:06:00,5.7363,5.73749,5.7363,5.73681,10000000.0
2007-02-07 09:07:00,5.73731,5.73886,5.73728,5.7387,10000000.0
2007-02-07 09:08:00,5.73835,5.73835,5.73651,5.73763,19000000.0
2007-02-07 09:09:00,5.73762,5.73924,5.73754,5.73754,16000000.0
2007-02-07 09:10:00,5.73792,5.73926,5.73773,5.73918,8000000.0
2007-02-07 09:11:00,5.73889,5.73901,5.7381,5.73847,11000000.0
2007-02-07 09:12:00,5.73832,5.73871,5.73745,5.73844,16000000.0
2007-02-07 09:13:00,5.73854,5.73881,5.73682,5.73844,15000000.0
2007-02-07 09:14:00,5.73825,5.73849,5.73715,5.73849,17000000.0
2007-02-07 09:15:00,5.73831,5.73881,5.73665,5.73681,12000000.0
2007-02-07 09:16:00,5.73684,5.73761,5.73594,5.73663,14000000.0
2007-02-07 09:17:00,5.73684,5.73793,5.73535,5.73535,14000000.0
2007-02-07 09:18:00,5.73646,5.73713,5.73547,5.73661,18000000.0
2007-02-07 09:19:00,5.73552,5.73662,5.73487,5.73655,14000000.0
2007-02-07 09:20:00,5.7358,5.73676,5.7352,5.73615,18000000.0
2007-02-07 09:21:00,5.73623,5.73694,5.73576,5.73683,17000000.0
2007-02-07 09:22:00,5.7368,5.73706,5.73508,5.73672,13000000.0
2007-02-07 09:23:00,5.73621,5.73621,5.73502,5.73565,12000000.0
2007-02-07 09:24:00,5.73566,5.736,5.73424,5.73443,14000000.0
2007-02-07 09:25:00,5.73454,5.73515,5.733,5.733,9000000.0
2007-02-07 09:26:00,5.73381,5.73468,5.733,5.73397,13000000.0
2007-02-07 09:27:00,5.7343,5.73462,5.73353,5.73353,13000000.0
2007-02-07 09:28:00,5.73288,5.73448,5.73288,5.73441,19000000.0
2007-02-07 09:29:00,5.73423,5.73481,5.73319,5.73336,14000000.0
2007-02-07 09:30:00,5.73424,5.73511,5.73422,5.73431,15000000.0
2007-02-07 09:31:00,5.73379,5.73405,5.73246,5.73336,11000000.0
2007-02-07 09:32:00,5.73295,5.73374,5.73224,5.73282,16000000.0
2007-02-07 09:33:00,5.73329,5.73357,5.73238,5.73352,9000000.0
2007-02-07 09:34:00,5.73447,5.73461,5.7331,5.73392,18000000.0
2007-02-07 09:35:00,5.73425,5.73499,5.73306,5.7334,14000000.0
2007-02-07 09:36:00,5.73414,5.73491,5.73355,5.73491,16000000.0
2007-02-07 09:37:00,5.73459,5.73538,5.73313,5.73432,20000000.0
2007-02-07 09:38:00,5.73416,5.73579,5.73349,5.73436,19000000.0
2007-02-07 09:39:00,5.73465,5.7348,5.7339,5.73478,16000000.0
2007-02-07 09:40:00,5.73467,5.73528,5.73387,5.73493,12000000.0
2007-02-07 09:41:00,5.73549,5.73551,5.73347,5.73498,18000000.0
2007-02-07 09:42:00,5.73464,5.73518,5.73336,5.73415,16000000.0
2007-02-07 09:43:00,5.73242,5.73352,5.73113,5.7319,15000000.0
2007-02-07 09:44:00,5.73133,5.73214,5.73087,5.73149,13000000.0
2007-02-07 09:45:00,5.73202,5.73218,5.73065,5.73134,13000000.0
2007-02-07 09:46:00,5.73013,5.73188,5.73013,5.73133,17000000.0
2007-02-07 09:47:00,5.73137,5.73182,5.73046,5.73144,13000000.0
2007-02-07 09:48:00,5.73142,5.73212,5.73044,5.73108,16000000.0
2007-02-07 09:49:00,5.73142,5.73171,5.72973,5.73068,17000000.0
2007-02-07 09:50:00,5.73096,5.73186,5.7308,5.73147,12000000.0
2007-02-07 09:51:00,5.73299,5.73337,5.73187,5.73326,16000000.0
2007-02-07 09:52:00,5.73426,5.73558,5.73346,5.73493,16000000.0
2007-02-07 09:53:00,5.73605,5.73661,5.73467,5.73495,15000000.0
2007-02-07 09:54:00,5.73518,5.73668,5.73422,5.73583,15000000.0
2007-02-07 09:55:00,5.73578,5.73592,5.73407,5.73407,15000000.0
2007-02-07 09:56:00,5.73555,5.73557,5.73404,5.73417,17000000.0
2007-02-07 09:57:00,5.73395,5.73637,5.73395,5.73563,12000000.0
2007-02-07 09:58:00,5.73528,5.73539,5.7342,5.73493,14000000.0
2007-02-07 09:59:00,5.73506,5.73507,5.73373,5.73497,10000000.0
2007-02-07 10:00:00,5.73459,5.73497,5.7335,5.73461,11000000.0
2007-02-07 10:01:00,5.73413,5.73553,5.73396,5.7347,24000000.0
2007-02-07 10:02:00,5.73476,5.73513,5.7336,5.73461,14000000.0
2007-02-07 10:03:00,5.73357,5.73512,5.73357,5.73512,16000000.0
2007-02-07 10:04:00,5.735,5.7354,5.73407,5.73429,10000000.0
2007-02-07 10:05:00,5.73462,5.73468,5.7332,5.73451,10000000.0
2007-02-07 10:06:00,5.73464,5.7348,5.73327,5.73436,9000000.0
2007-02-07 10:07:00,5.73322,5.73474,5.73319,5.73429,11000000.0
2007-02-07 10:08:00,5.73388,5.73452,5.73294,5.73452,9000000.0
2007-02-07 10:09:00,5.7336,5.73447,5.73302,5.73405,11000000.0
2007-02-07 10:10:00,5.73406,5.73486,5.73366,5.73418,15000000.0
2007-02-07 10:11:00,5.73494,5.73516,5.73361,5.73437,16000000.0
2007-02-07 10:12:00,5.73449,5.73464,5.73353,5.73459,19000000.0
2007-02-07 10:13:00,5.73442,5.73478,5.73349,5.73385,9000000.0
2007-02-07 10:14:00,5.73486,5.73493,5.73382,5.73493,11000000.0
2007-02-07 10:15:00,5.73436,5.73473,5.7338,5.73422,8000000.0
2007-02-07 10:16:00,5.73375,5.73532,5.73361,5.73532,17000000.0
2007-02-07 10:17:00,5.73542,5.73563,5.73395,5.73509,16000000.0
2007-02-07 10:18:00,5.73567,5.73685,5.73529,5.73581,16000000.0
2007-02-07 10:19:00,5.73582,5.73689,5.73518,5.73666,17000000.0
2007-02-07 10:20:00,5.73625,5.73634,5.73482,5.73634,16000000.0
2007-02-07 10:21:00,5.73575,5.73669,5.73517,5.73669,7000000.0
2007-02-07 10:22:00,5.73607,5.73686,5.73521,5.73536,10000000.0
2007-02-07 10:23:00,5.7358,5.73598,5.73432,5.73432,14000000.0
2007-02-07 10:24:00,5.73452,5.7353,5.73435,5.73521,13000000.0
2007-02-07 10:25:00,5.73453,5.73579,5.73453,5.73579,12000000.0
2007-02-07 10:26:00,5.7344,5.73537,5.7344,5.73537,11000000.0
2007-02-07 10:27:00,5.73579,5.73614,5.73392,5.73452,13000000.0
2007-02-07 10:28:00,5.73487,5.73571,5.73412,5.73571,13000000.0
2007-02-07 10:29:00,5.73609,5.73615,5.73479,5.73555,11000000.0
2007-02-07 10:30:00,5.73595,5.73595,5.73532,5.73533,9000000.0
2007-02-07 10:31:00,5.73493,5.73631,5.73465,5.73538,16000000.0
2007-02-07 10:32:00,5.73503,5.73522,5.73417,5.7346,9000000.0
2007-02-07 10:33:00,5.73552,5.73564,5.73355,5.73438,12000000.0
2007-02-07 10:34:00,5.73436,5.7348,5.7337,5.73406,11000000.0
2007-02-07 10:35:00,5.73473,5.735,5.73361,5.73478,17000000.0
2007-02-07 10:36:00,5.73493,5.73508,5.73378,5.73484,10000000.0
2007-02-07 10:37:00,5.73519,5.73519,5.73374,5.73374,15000000.0
2007-02-07 10:38:00,5.73375,5.7357,5.73368,5.73472,17000000.0
2007-02-07 10:39:00,5.73417,5.73523,5.73395,5.73487,13000000.0
2007-02-07 10:40:00,5.73494,5.73494,5.73376,5.73438,10000000.0
2007-02-07 10:41:00,5.73487,5.73572,5.73462,5.73476,15000000.0
2007-02-07 10:42:00,5.73449,5.73531,5.73378,5.73461,12000000.0
2007-02-07 10:43:00,5.73512,5.73539,5.73428,5.73471,13000000.0
2007-02-07 10:44:00,5.73475,5.73538,5.73418,5.73538,12000000.0
2007-02-07 10:45:00,5.73427,5.73556,5.73391,5.73541,13000000.0
2007-02-07 10:46:00,5.73523,5.73575,5.73404,5.73535,13000000.0
2007-02-07 10:47:00,5.73523,5.73575,5.73475,5.73547,7000000.0
2007-02-07 10:48:00,5.73512,5.73613,5.7347,5.73539,12000000.0
2007-02-07 10:49:00,5.73547,5.73547,5.73427,5.73534,10000000.0
2007-02-07 10:50:00,5.73511,5.7358,5.73436,5.73565,14000000.0
2007-02-07 10:51:00,5.73437,5.73545,5.73437,5.73545,11000000.0
2007-02-07 10:52:00,5.73605,5.73807,5.73605,5.73807,20000000.0
2007-02-07 10:53:00,5.73815,5.73829,5.73662,5.73662,9000000.0
2007-02-07 10:54:00,5.73745,5.73877,5.73691,5.73826,18000000.0
2007-02-07 10:55:00,5.73788,5.73828,5.73698,5.73698,10000000.0
2007-02-07 10:56:00,5.73808,5.73816,5.73644,5.73775,11000000.0
2007-02-07 10:57:00,5.73756,5.73756,5.73636,5.73708,8000000.0
2007-02-07 10:58:00,5.7374,5.73759,5.73565,5.73759,10000000.0
2007-02-07 10:59:00,5.73657,5.73703,5.73607,5.73701,10000000.0
2007-02-07 11:00:00,5.73726,5.73745,5.7357,5.73725,15000000.0
2007-02-07 11:01:00,5.7374,5.7374,5.7362,5.73717,12000000.0
2007-02-07 11:02:00,5.73617,5.73679,5.73566,5.73611,8000000.0
2007-02-07 11:03:00,5.73736,5.73736,5.73623,5.73733,11000000.0
2007-02-07 11:04:00,5.73658,5.73692,5.7351,5.736,15000000.0
2007-02-07 11:05:00,5.73574,5.73641,5.73481,5.73563,17000000.0
2007-02-07 11:06:00,5.73647,5.73661,5.73465,5.73651,12000000.0
2007-02-07 11:07:00,5.73607,5.73607,5.73467,5.73524,11000000.0
2007-02-07 11:08:00,5.73491,5.7363,5.73419,5.7363,22000000.0
2007-02-07 11:09:00,5.73647,5.73653,5.736,5.73627,9000000.0
2007-02-07 11:10:00,5.73606,5.73652,5.73538,5.7363,16000000.0
2007-02-07 11:11:00,5.73645,5.73645,5.73488,5.73553,7000000.0
2007-02-07 11:12:00,5.73623,5.7364,5.7354,5.73583,15000000.0
2007-02-07 11:13:00,5.73586,5.73588,5.73507,5.73567,11000000.0
2007-02-07 11:14:00,5.73456,5.73526,5.73418,5.73426,18000000.0
2007-02-07 11:15:00,5.7343,5.73473,5.73286,5.73406,11000000.0
2007-02-07 11:16:00,5.73388,5.73416,5.73317,5.73373,13000000.0
2007-02-07 11:17:00,5.73418,5.73418,5.73295,5.73341,13000000.0
2007-02-07 11:18:00,5.73362,5.73362,5.73274,5.73274,9000000.0
2007-02-07 11:19:00,5.73286,5.73408,5.73273,5.73377,17000000.0
2007-02-07 11:20:00,5.73386,5.73401,5.73335,5.73393,14000000.0
2007-02-07 11:21:00,5.73323,5.73323,5.73171,5.73171,14000000.0
2007-02-07 11:22:00,5.73196,5.73356,5.73172,5.73269,22000000.0
2007-02-07 11:23:00,5.73292,5.73313,5.73221,5.73292,8000000.0
2007-02-07 11:24:00,5.73196,5.7329,5.73133,5.73166,18000000.0
2007-02-07 11:25:00,5.73155,5.73294,5.73155,5.73262,9000000.0
2007-02-07 11:26:00,5.73243,5.73298,5.73132,5.73133,15000000.0
2007-02-07 11:27:00,5.73286,5.7332,5.73215,5.7326,10000000.0
2007-02-07 11:28:00,5.73254,5.73305,5.73151,5.73292,13000000.0
2007-02-07 11:29:00,5.73261,5.73262,5.73111,5.73178,17000000.0
2007-02-07 11:30:00,5.73226,5.73382,5.73204,5.73277,13000000.0
2007-02-07 11:31:00,5.73271,5.73304,5.73199,5.73223,12000000.0
2007-02-07 11:32:00,5.73332,5.73394,5.73203,5.73309,20000000.0
2007-02-07 11:33:00,5.73325,5.73363,5.73281,5.73361,16000000.0
2007-02-07 11:34:00,5.73405,5.73552,5.73366,5.73552,13000000.0
2007-02-07 11:35:00,5.73573,5.73573,5.73328,5.73428,14000000.0
2007-02-07 11:36:00,5.73414,5.7351,5.73366,5.73488,11000000.0
2007-02-07 11:37:00,5.73415,5.73444,5.73311,5.73384,16000000.0
2007-02-07 11:38:00,5.73312,5.73402,5.73258,5.73298,8000000.0
2007-02-07 11:39:00,5.73234,5.73325,5.73203,5.73233,11000000.0
2007-02-07 11:40:00,5.73284,5.73365,5.73212,5.73221,12000000.0
2007-02-07 11:41:00,5.73256,5.73352,5.73229,5.73316,10000000.0
2007-02-07 11:42:00,5.73358,5.73378,5.73271,5.73378,10000000.0
2007-02-07 11:43:00,5.73389,5.73389,5.73187,5.73358,17000000.0
2007-02-07 11:44:00,5.73368,5.73416,5.7322,5.73409,15000000.0
2007-02-07 11:45:00,5.73382,5.73382,5.73208,5.73223,16000000.0
2007-02-07 11:46:00,5.73209,5.73338,5.73181,5.73267,7000000.0
2007-02-07 11:47:00,5.73372,5.73391,5.7323,5.73343,16000000.0
2007-02-07 11:48:00,5.73272,5.73351,5.73214,5.73326,13000000.0
2007-02-07 11:49:00,5.73284,5.73328,5.73222,5.73253,10000000.0
2007-02-07 11:50:00,5.73402,5.73493,5.73277,5.73333,12000000.0
2007-02-07 11:51:00,5.73293,5.73305,5.73146,5.73146,14000000.0
2007-02-07 11:52:00,5.73302,5.73309,5.73167,5.73167,18000000.0
2007-02-07 11:53:00,5.7319,5.73343,5.73179,5.73333,16000000.0
2007-02-07 11:54:00,5.73333,5.73343,5.73218,5.73311,8000000.0
2007-02-07 11:55:00,5.73279,5.73351,5.73233,5.73308,8000000.0
2007-02-07 11:56:00,5.73315,5.73431,5.73315,5.7343,8000000.0
2007-02-07 11:57:00,5.73346,5.73452,5.73296,5.73444,11000000.0
2007-02-07 11:58:00,5.73377,5.73386,5.73231,5.73231,14000000.0
2007-02-07 11:59:00,5.73243,5.735,5.73243,5.73375,11000000.0
2007-02-07 12:00:00,5.73348,5.73473,5.7331,5.73473,15000000.0
2007-02-07 12:01:00,5.73373,5.73439,5.73332,5.73412,13000000.0
2007-02-07 12:02:00,5.73484,5.73541,5.73368,5.73541,15000000.0
2007-02-07 12:03:00,5.73529,5.73586,5.73453,5.73584,11000000.0
2007-02-07 12:04:00,5.73533,5.7356,5.73441,5.73504,9000000.0
2007-02-07 12:05:00,5.73553,5.73553,5.7343,5.73449,9000000.0
2007-02-07 12:06:00,5.73428,5.73442,5.73419,5.7343,15000000.0
2007-02-07 12:07:00,5.73447,5.73447,5.73259,5.73277,11000000.0
2007-02-07 12:08:00,5.7333,5.73363,5.73265,5.73332,8000000.0
2007-02-07 12:09:00,5.73341,5.73384,5.73233,5.73361,18000000.0
2007-02-07 12:10:00,5.73377,5.73434,5.73247,5.73395,14000000.0
2007-02-07 12:11:00,5.73393,5.73458,5.73358,5.73404,9000000.0
2007-02-07 12:12:00,5.73382,5.73423,5.73234,5.7341,18000000.0
2007-02-07 12:13:00,5.73337,5.73442,5.73274,5.73337,12000000.0
2007-02-07 12:14:00,5.73329,5.73411,5.73323,5.73411,10000000.0
2007-02-07 12:15:00,5.73386,5.73408,5.73268,5.73366,8000000.0
2007-02-07 12:16:00,5.73425,5.73425,5.73271,5.7337,14000000.0
2007-02-07 12:17:00,5.73351,5.73351,5.73178,5.73294,13000000.0
2007-02-07 12:18:00,5.73201,5.73264,5.73162,5.73244,10000000.0
2007-02-07 12:19:00,5.73241,5.73248,5.73085,5.73085,11000000.0
2007-02-07 12:20:00,5.73076,5.73076,5.72959,5.73033,8000000.0
2007-02-07 12:21:00,5.73057,5.73152,5.72898,5.7306,20000000.0
2007-02-07 12:22:00,5.72966,5.73017,5.72812,5.72887,14000000.0
2007-02-07 12:23:00,5.72802,5.73055,5.72802,5.72892,11000000.0
2007-02-07 12:24:00,5.72983,5.72983,5.72841,5.72841,17000000.0
2007-02-07 12:25:00,5.7293,5.72997,5.72834,5.72864,12000000.0
2007-02-07 12:26:00,5.72873,5.72909,5.72769,5.72909,7000000.0
2007-02-07 12:27:00,5.72961,5.73004,5.7284,5.72849,7000000.0
2007-02-07 12:28:00,5.72845,5.73047,5.72845,5.73012,19000000.0
2007-02-07 12:29:00,5.72896,5.72931,5.7275,5.72895,12000000.0
2007-02-07 12:30:00,5.7276,5.72902,5.72711,5.72902,10000000.0
2007-02-07 12:31:00,5.72869,5.72928,5.72771,5.72911,12000000.0
2007-02-07 12:32:00,5.72867,5.72907,5.72767,5.72882,12000000.0
2007-02-07 12:33:00,5.72866,5.72866,5.72678,5.72678,15000000.0
2007-02-07 12:34:00,5.72805,5.72844,5.72657,5.72784,12000000.0
2007-02-07 12:35:00,5.72824,5.72911,5.7273,5.72865,12000000.0
2007-02-07 12:36:00,5.72861,5.72928,5.72788,5.72824,15000000.0
2007-02-07 12:37:00,5.72861,5.7291,5.72785,5.72889,8000000.0
2007-02-07 12:38:00,5.72932,5.72959,5.72764,5.72877,15000000.0
2007-02-07 12:39:00,5.72957,5.72993,5.72822,5.72911,14000000.0
2007-02-07 12:40:00,5.72909,5.73058,5.72809,5.72971,18000000.0
2007-02-07 12:41:00,5.72862,5.72926,5.7283,5.72893,11000000.0
2007-02-07 12:42:00,5.73008,5.73056,5.72835,5.72981,17000000.0
2007-02-07 12:43:00,5.73008,5.73008,5.72907,5.72967,11000000.0
2007-02-07 12:44:00,5.7292,5.72944,5.72846,5.72846,13000000.0
2007-02-07 12:45:00,5.72916,5.73121,5.72883,5.7308,10000000.0
2007-02-07 12:46:00,5.73192,5.73192,5.73016,5.73107,20000000.0
2007-02-07 12:47:00,5.73136,5.73146,5.73034,5.73057,10000000.0
2007-02-07 12:48:00,5.73107,5.73204,5.73047,5.73204,10000000.0
2007-02-07 12:49:00,5.7324,5.73268,5.7314,5.73237,15000000.0
2007-02-07 12:50:00,5.73269,5.73329,5.73191,5.73272,14000000.0
2007-02-07 12:51:00,5.73227,5.73334,5.73179,5.73217,14000000.0
2007-02-07 12:52:00,5.73272,5.73272,5.73111,5.7323,9000000.0
2007-02-07 12:53:00,5.7319,5.73236,5.73129,5.73151,9000000.0
2007-02-07 12:54:00,5.73212,5.73212,5.73004,5.73141,20000000.0
2007-02-07 12:55:00,5.73028,5.73105,5.7297,5.73105,12000000.0
2007-02-07 12:56:00,5.73136,5.73166,5.73065,5.73065,7000000.0
2007-02-07 12:57:00,5.73097,5.7323,5.73064,5.7318,13000000.0
2007-02-07 12:58:00,5.73168,5.73216,5.73039,5.73091,16000000.0
2007-02-07 12:59:00,5.73167,5.73203,5.73071,5.73179,14000000.0
2007-02-07 13:00:00,5.73227,5.7331,5.73149,5.73254,12000000.0
2007-02-07 13:01:00,5.73235,5.73369,5.73209,5.73318,17000000.0
2007-02-07 13:02:00,5.73331,5.73349,5.73264,5.73315,10000000.0
2007-02-07 13:03:00,5.73267,5.73425,5.73251,5.73312,22000000.0
2007-02-07 13:04:00,5.73343,5.73406,5.73239,5.73314,20000000.0
2007-02-07 13:05:00,5.73155,5.73337,5.73132,5.73297,14000000.0
2007-02-07 13:06:00,5.73271,5.73361,5.7317,5.73264,17000000.0
2007-02-07 13:07:00,5.73261,5.73358,5.7318,5.73315,22000000.0
2007-02-07 13:08:00,5.73274,5.73343,5.73177,5.7331,12000000.0
2007-02-07 13:09:00,5.73327,5.73327,5.73152,5.73214,12000000.0
2007-02-07 13:10:00,5.73163,5.7336,5.73163,5.73327,20000000.0
2007-02-07 13:11:00,5.73341,5.73341,5.73214,5.73262,12000000.0
2007-02-07 13:12:00,5.73271,5.73329,5.73188,5.73293,16000000.0
2007-02-07 13:13:00,5.73333,5.73342,5.73186,5.73342,14000000.0
2007-02-07 13:14:00,5.73258,5.73331,5.73188,5.73273,17000000.0
2007-02-07 13:15:00,5.7331,5.73368,5.73123,5.73123,7000000.0
2007-02-07 13:16:00,5.73259,5.73347,5.73221,5.73347,9000000.0
2007-02-07 13:17:00,5.73296,5.73337,5.73159,5.73326,15000000.0
2007-02-07 13:18:00,5.73381,5.73381,5.7318,5.73275,17000000.0
2007-02-07 13:19:00,5.73287,5.73327,5.73244,5.73327,15000000.0
2007-02-07 13:20:00,5.73344,5.73359,5.73321,5.7335,12000000.0
2007-02-07 13:21:00,5.73353,5.73368,5.7322,5.73279,24000000.0
2007-02-07 13:22:00,5.73357,5.73357,5.73185,5.73193,12000000.0
2007-02-07 13:23:00,5.73198,5.73305,5.73164,5.73274,12000000.0
2007-02-07 13:24:00,5.73298,5.73353,5.73202,5.73257,18000000.0
2007-02-07 13:25:00,5.73262,5.73314,5.73162,5.73291,12000000.0
2007-02-07 13:26:00,5.73334,5.73367,5.7314,5.7332,12000000.0
2007-02-07 13:27:00,5.73336,5.73374,5.73215,5.73372,9000000.0
2007-02-07 13:28:00,5.73311,5.7334,5.73176,5.73339,15000000.0
2007-02-07 13:29:00,5.7317,5.73297,5.73155,5.73297,14000000.0
2007-02-07 13:30:00,5.73277,5.73328,5.73202,5.73291,11000000.0
2007-02-07 13:31:00,5.73288,5.73291,5.732,5.73291,11000000.0
2007-02-07 13:32:00,5.73274,5.73315,5.73178,5.73245,8000000.0
2007-02-07 13:33:00,5.73221,5.73314,5.73213,5.73314,14000000.0
2007-02-07 13:34:00,5.73327,5.73388,5.73306,5.73306,11000000.0
2007-02-07 13:35:00,5.73324,5.73351,5.73249,5.73324,16000000.0
2007-02-07 13:36:00,5.73281,5.73351,5.73231,5.73265,8000000.0
2007-02-07 13:37:00,5.73236,5.73304,5.73187,5.73268,17000000.0
2007-02-07 13:38:00,5.73214,5.73302,5.73145,5.73185,14000000.0
2007-02-07 13:39:00,5.73229,5.73316,5.73209,5.73224,10000000.0
2007-02-07 13:40:00,5.73245,5.73308,5.73222,5.73308,8000000.0
2007-02-07 13:41:00,5.7325,5.73312,5.73198,5.73273,11000000.0
2007-02-07 13:42:00,5.73286,5.73335,5.73144,5.73329,14000000.0
2007-02-07 13:43:00,5.73335,5.73335,5.73152,5.73203,11000000.0
2007-02-07 13:44:00,5.73186,5.73234,5.73132,5.73221,11000000.0
2007-02-07 13:45:00,5.73245,5.7329,5.73242,5.73247,14000000.0
2007-02-07 13:46:00,5.73108,5.73232,5.73074,5.73223,11000000.0
2007-02-07 13:47:00,5.73232,5.73291,5.73139,5.73268,13000000.0
2007-02-07 13:48:00,5.73297,5.73325,5.7323,5.73325,14000000.0
2007-02-07 13:49:00,5.73298,5.73345,5.73151,5.73193,12000000.0
2007-02-07 13:50:00,5.73223,5.73296,5.73153,5.73296,16000000.0
2007-02-07 13:51:00,5.73259,5.73259,5.73139,5.73139,14000000.0
2007-02-07 13:52:00,5.7313,5.73277,5.7313,5.73277,10000000.0
2007-02-07 13:53:00,5.73266,5.73287,5.73114,5.73135,10000000.0
2007-02-07 13:54:00,5.73191,5.7322,5.73099,5.73099,8000000.0
2007-02-07 13:55:00,5.73159,5.73284,5.73159,5.73282,13000000.0
2007-02-07 13:56:00,5.73284,5.7334,5.73206,5.7334,17000000.0
2007-02-07 13:57:00,5.73304,5.73332,5.73186,5.73332,13000000.0
2007-02-07 13:58:00,5.73324,5.7334,5.73272,5.73333,7000000.0
2007-02-07 13:59:00,5.73328,5.73328,5.73154,5.73154,9000000.0
2007-02-07 14:00:00,5.73262,5.73348,5.73214,5.73348,7000000.0
2007-02-07 14:01:00,5.73346,5.73346,5.73166,5.73326,11000000.0
2007-02-07 14:02:00,5.73317,5.73358,5.73181,5.73301,19000000.0
2007-02-07 14:03:00,5.73309,5.73311,5.73201,5.73228,13000000.0
2007-02-07 14:04:00,5.73242,5.73351,5.73218,5.7333,22000000.0
2007-02-07 14:05:00,5.73345,5.73348,5.73318,5.73325,17000000.0
2007-02-07 14:06:00,5.73312,5.73316,5.73217,5.73217,11000000.0
2007-02-07 14:07:00,5.73197,5.73371,5.73197,5.73296,9000000.0
2007-02-07 14:08:00,5.73324,5.73339,5.73183,5.73284,11000000.0
2007-02-07 14:09:00,5.73321,5.73351,5.73243,5.73335,12000000.0
2007-02-07 14:10:00,5.73346,5.73358,5.73265,5.73268,13000000.0
2007-02-07 14:11:00,5.73336,5.73375,5.7322,5.73263,14000000.0
2007-02-07 14:12:00,5.7334,5.7334,5.73239,5.73304,11000000.0
2007-02-07 14:13:00,5.73308,5.73327,5.73227,5.73324,11000000.0
2007-02-07 14:14:00,5.73329,5.73338,5.73255,5.73275,7000000.0
2007-02-07 14:15:00,5.73217,5.73311,5.73152,5.73297,14000000.0
2007-02-07 14:16:00,5.73312,5.73385,5.73243,5.73243,13000000.0
2007-02-07 14:17:00,5.73227,5.73353,5.73219,5.73247,22000000.0
2007-02-07 14:18:00,5.73351,5.73367,5.73204,5.73214,15000000.0
2007-02-07 14:19:00,5.73331,5.73331,5.73147,5.73194,12000000.0
2007-02-07 14:20:00,5.73135,5.73311,5.73135,5.73311,7000000.0
2007-02-07 14:21:00,5.73309,5.73309,5.73179,5.7329,13000000.0
2007-02-07 14:22:00,5.73271,5.73271,5.73054,5.73116,8000000.0
2007-02-07 14:23:00,5.73121,5.73305,5.73121,5.73299,11000000.0
2007-02-07 14:24:00,5.73275,5.73315,5.73181,5.73306,13000000.0
2007-02-07 14:25:00,5.73296,5.73296,5.73164,5.73227,15000000.0
2007-02-07 14:26:00,5.73306,5.73327,5.7322,5.7322,8000000.0
2007-02-07 14:27:00,5.73321,5.73344,5.732,5.732,10000000.0
2007-02-07 14:28:00,5.73149,5.73252,5.73149,5.73214,11000000.0
2007-02-07 14:29:00,5.73359,5.73359,5.73206,5.73355,21000000.0
2007-02-07 14:30:00,5.73355,5.73373,5.73176,5.73176,11000000.0
2007-02-07 14:31:00,5.73159,5.73347,5.73159,5.73195,17000000.0
2007-02-07 14:32:00,5.73234,5.73261,5.73122,5.73261,15000000.0
2007-02-07 14:33:00,5.7331,5.73311,5.73228,5.73237,8000000.0
2007-02-07 14:34:00,5.73206,5.73294,5.73176,5.73294,9000000.0
2007-02-07 14:35:00,5.73262,5.73339,5.73201,5.73289,11000000.0
2007-02-07 14:36:00,5.73231,5.73396,5.73165,5.7335,15000000.0
2007-02-07 14:37:00,5.73231,5.73347,5.73205,5.73337,8000000.0
2007-02-07 14:38:00,5.73323,5.73323,5.73223,5.73232,10000000.0
2007-02-07 14:39:00,5.73261,5.73356,5.73195,5.73195,19000000.0
2007-02-07 14:40:00,5.7318,5.73377,5.7318,5.73339,15000000.0
2007-02-07 14:41:00,5.73327,5.73368,5.73145,5.73365,15000000.0
2007-02-07 14:42:00,5.73329,5.73398,5.73242,5.73265,17000000.0
2007-02-07 14:43:00,5.73369,5.73382,5.73235,5.73326,15000000.0
2007-02-07 14:44:00,5.73338,5.73338,5.7318,5.73297,15000000.0
2007-02-07 14:45:00,5.73291,5.73299,5.73165,5.73165,9000000.0
2007-02-07 14:46:00,5.73292,5.73293,5.73141,5.73243,11000000.0
2007-02-07 14:47:00,5.73236,5.73306,5.73157,5.73306,12000000.0
2007-02-07 14:48:00,5.73275,5.73278,5.73161,5.73181,12000000.0
2007-02-07 14:49:00,5.73128,5.73282,5.73096,5.73191,12000000.0
2007-02-07 14:50:00,5.73202,5.73285,5.73129,5.73166,15000000.0
2007-02-07 14:51:00,5.73199,5.73205,5.73068,5.73091,10000000.0
2007-02-07 14:52:00,5.73093,5.73244,5.73063,5.73125,13000000.0
2007-02-07 14:53:00,5.73089,5.73194,5.73062,5.73147,13000000.0
2007-02-07 14:54:00,5.73253,5.73285,5.73232,5.73271,9000000.0
2007-02-07 14:55:00,5.73283,5.73324,5.7317,5.73268,16000000.0
2007-02-07 14:56:00,5.73299,5.73299,5.7314,5.73175,15000000.0
2007-02-07 14:57:00,5.73168,5.73308,5.7314,5.73308,15000000.0
2007-02-07 14:58:00,5.7314,5.73215,5.73108,5.73108,11000000.0
2007-02-07 14:59:00,5.73121,5.73223,5.73076,5.73076,14000000.0
2007-02-07 15:00:00,5.73075,5.73203,5.73075,5.73129,18000000.0
2007-02-07 15:01:00,5.73133,5.73279,5.73133,5.73265,12000000.0
2007-02-07 15:02:00,5.73247,5.73247,5.73146,5.73213,7000000.0
2007-02-07 15:03:00,5.73253,5.73266,5.73108,5.73208,18000000.0
2007-02-07 15:04:00,5.73186,5.73307,5.73117,5.73265,21000000.0
2007-02-07 15:05:00,5.73148,5.73228,5.73098,5.73146,13000000.0
2007-02-07 15:06:00,5.73256,5.73278,5.73179,5.73235,14000000.0
2007-02-07 15:07:00,5.73257,5.73257,5.73114,5.73214,22000000.0
2007-02-07 15:08:00,5.73221,5.73221,5.73063,5.73077,10000000.0
2007-02-07 15:09:00,5.73124,5.73191,5.73046,5.73085,9000000.0
2007-02-07 15:10:00,5.73237,5.73299,5.73237,5.73299,14000000.0
2007-02-07 15:11:00,5.73319,5.73319,5.73276,5.73303,12000000.0
2007-02-07 15:12:00,5.73309,5.73354,5.73269,5.73354,13000000.0
2007-02-07 15:13:00,5.73337,5.73389,5.73328,5.73364,12000000.0
2007-02-07 15:14:00,5.73335,5.73337,5.7323,5.73313,10000000.0
2007-02-07 15:15:00,5.73215,5.73347,5.73171,5.73347,16000000.0
2007-02-07 15:16:00,5.73376,5.73422,5.73369,5.73406,15000000.0
2007-02-07 15:17:00,5.73379,5.7342,5.73378,5.73404,14000000.0
2007-02-07 15:18:00,5.73423,5.73429,5.73375,5.73406,12000000.0
2007-02-07 15:19:00,5.73367,5.73367,5.73324,5.73339,11000000.0
2007-02-07 15:20:00,5.7333,5.7333,5.73236,5.73259,14000000.0
2007-02-07 15:21:00,5.73209,5.73217,5.73104,5.73142,14000000.0
2007-02-07 15:22:00,5.73123,5.73171,5.73123,5.73166,10000000.0
2007-02-07 15:23:00,5.73164,5.73179,5.73134,5.73158,11000000.0
2007-02-07 15:24:00,5.73176,5.73215,5.73154,5.73215,10000000.0
2007-02-07 15:25:00,5.7321,5.73221,5.7318,5.73191,16000000.0
2007-02-07 15:26:00,5.73181,5.73194,5.73126,5.73137,15000000.0
2007-02-07 15:27:00,5.73109,5.73109,5.73053,5.73057,10000000.0
2007-02-07 15:28:00,5.73021,5.73033,5.72956,5.72956,11000000.0
2007-02-07 15:29:00,5.72977,5.73055,5.72976,5.73053,19000000.0
2007-02-07 15:30:00,5.73045,5.73256,5.73036,5.73256,10000000.0
2007-02-07 15:31:00,5.73233,5.73247,5.73032,5.73081,14000000.0
2007-02-07 15:32:00,5.73129,5.73149,5.72933,5.73062,12000000.0
2007-02-07 15:33:00,5.73008,5.7309,5.7286,5.72885,20000000.0
2007-02-07 15:34:00,5.72881,5.73001,5.72847,5.72855,12000000.0
2007-02-07 15:35:00,5.72873,5.72906,5.72841,5.72906,12000000.0
2007-02-07 15:36:00,5.72928,5.72928,5.728,5.7291,10000000.0
2007-02-07 15:37:00,5.72895,5.72988,5.72895,5.72963,10000000.0
2007-02-07 15:38:00,5.72931,5.72967,5.72803,5.72942,13000000.0
2007-02-07 15:39:00,5.72986,5.72986,5.72852,5.72914,7000000.0
2007-02-07 15:40:00,5.72904,5.72925,5.72772,5.7281,10000000.0
2007-02-07 15:41:00,5.72798,5.72916,5.72736,5.72906,9000000.0
2007-02-07 15:42:00,5.72967,5.73027,5.72887,5.73027,13000000.0
2007-02-07 15:43:00,5.72966,5.72966,5.72809,5.72905,16000000.0
2007-02-07 15:44:00,5.7293,5.73058,5.7286,5.73003,14000000.0
2007-02-07 15:45:00,5.72966,5.7312,5.72966,5.7312,15000000.0
2007-02-07 15:46:00,5.73112,5.73148,5.73025,5.73136,13000000.0
2007-02-07 15:47:00,5.7308,5.73102,5.72928,5.72928,9000000.0
2007-02-07 15:48:00,5.72898,5.73074,5.72858,5.7302,21000000.0
2007-02-07 15:49:00,5.73056,5.7317,5.72977,5.7317,23000000.0
2007-02-07 15:50:00,5.7312,5.73222,5.7301,5.73153,12000000.0
2007-02-07 15:51:00,5.72997,5.7315,5.72951,5.72987,19000000.0
2007-02-07 15:52:00,5.73067,5.73108,5.7292,5.72999,15000000.0
2007-02-07 15:53:00,5.72971,5.73062,5.72922,5.73018,14000000.0
2007-02-07 15:54:00,5.73002,5.73019,5.72829,5.72873,15000000.0
2007-02-07 15:55:00,5.72921,5.73102,5.72921,5.72993,12000000.0
2007-02-07 15:56:00,5.73072,5.73072,5.72938,5.72963,18000000.0
2007-02-07 15:57:00,5.72964,5.73056,5.72936,5.73056,10000000.0
2007-02-07 15:58:00,5.73078,5.73119,5.72959,5.73086,22000000.0
2007-02-07 15:59:00,5.73075,5.73196,5.72994,5.73114,12000000.0
2007-02-07 16:00:00,5.7316,5.7316,5.72972,5.73058,12000000.0
2007-02-07 16:01:00,5.73052,5.73052,5.72919,5.72929,12000000.0
2007-02-07 16:02:00,5.73063,5.73063,5.72936,5.72996,13000000.0
2007-02-07 16:03:00,5.73022,5.7317,5.73022,5.73107,13000000.0
2007-02-07 16:04:00,5.7303,5.73146,5.72945,5.72945,11000000.0
2007-02-07 16:05:00,5.73135,5.73172,5.73051,5.73132,9000000.0
2007-02-07 16:06:00,5.72997,5.73107,5.72974,5.73011,14000000.0
2007-02-07 16:07:00,5.7316,5.73199,5.7302,5.73199,15000000.0
2007-02-07 16:08:00,5.73126,5.7317,5.73027,5.73049,15000000.0
2007-02-07 16:09:00,5.73039,5.73134,5.72997,5.73134,17000000.0
2007-02-07 16:10:00,5.73087,5.73103,5.72855,5.7293,14000000.0
2007-02-07 16:11:00,5.72828,5.72911,5.72828,5.72911,9000000.0
2007-02-07 16:12:00,5.72947,5.7298,5.72858,5.72944,15000000.0
2007-02-07 16:13:00,5.72956,5.72978,5.72815,5.72978,14000000.0
2007-02-07 16:14:00,5.72911,5.72982,5.72787,5.72972,12000000.0
2007-02-07 16:15:00,5.7282,5.729,5.72728,5.72756,14000000.0
2007-02-07 16:16:00,5.7261,5.72812,5.72591,5.72798,13000000.0
2007-02-07 16:17:00,5.72833,5.72865,5.72636,5.72727,18000000.0
2007-02-07 16:18:00,5.72692,5.72818,5.72659,5.72749,13000000.0
2007-02-07 16:19:00,5.72771,5.72837,5.72744,5.72807,8000000.0
2007-02-07 16:20:00,5.72866,5.72936,5.72781,5.72925,13000000.0
2007-02-07 16:21:00,5.7291,5.72924,5.72751,5.72833,12000000.0
2007-02-07 16:22:00,5.7284,5.72891,5.72773,5.72891,11000000.0
2007-02-07 16:23:00,5.72905,5.72905,5.72692,5.72809,14000000.0
2007-02-07 16:24:00,5.72706,5.72834,5.72664,5.72834,15000000.0
2007-02-07 16:25:00,5.72801,5.72813,5.72729,5.72757,11000000.0
2007-02-07 16:26:00,5.72619,5.72798,5.72619,5.72776,8000000.0
2007-02-07 16:27:00,5.72755,5.72823,5.72686,5.72728,10000000.0
2007-02-07 16:28:00,5.72874,5.72878,5.72658,5.72755,15000000.0
2007-02-07 16:29:00,5.72756,5.7278,5.72651,5.727,7000000.0
2007-02-07 16:30:00,5.72726,5.72835,5.72664,5.72741,16000000.0
2007-02-07 16:31:00,5.7276,5.72807,5.7259,5.72645,14000000.0
2007-02-07 16:32:00,5.72759,5.72779,5.72609,5.72609,7000000.0
2007-02-07 16:33:00,5.72777,5.72813,5.72708,5.72708,8000000.0
2007-02-07 16:34:00,5.72826,5.72826,5.72528,5.72583,8000000.0
2007-02-07 16:35:00,5.72591,5.72614,5.72471,5.72479,9000000.0
2007-02-07 16:36:00,5.7244,5.72551,5.72296,5.72463,13000000.0
2007-02-07 16:37:00,5.72336,5.7252,5.72336,5.72409,18000000.0
2007-02-07 16:38:00,5.72524,5.72662,5.7244,5.72579,18000000.0
2007-02-07 16:39:00,5.72558,5.72674,5.72454,5.72491,20000000.0
2007-02-07 16:40:00,5.72621,5.72689,5.72548,5.72637,13000000.0
2007-02-07 16:41:00,5.72599,5.72717,5.72465,5.72652,20000000.0
2007-02-07 16:42:00,5.72571,5.72703,5.72462,5.72634,18000000.0
2007-02-07 16:43:00,5.72606,5.72691,5.72515,5.72691,15000000.0
2007-02-07 16:44:00,5.72661,5.72722,5.72562,5.72575,20000000.0
2007-02-07 16:45:00,5.72482,5.72648,5.72298,5.72336,13000000.0
2007-02-07 16:46:00,5.72506,5.72516,5.72292,5.72335,15000000.0
2007-02-07 16:47:00,5.72337,5.72577,5.72337,5.72577,8000000.0
2007-02-07 16:48:00,5.72552,5.72559,5.72382,5.72482,11000000.0
2007-02-07 16:49:00,5.72419,5.72509,5.72308,5.72502,12000000.0
2007-02-07 16:50:00,5.72445,5.72516,5.72378,5.7251,15000000.0
2007-02-07 16:51:00,5.72577,5.72638,5.72412,5.7255,18000000.0
2007-02-07 16:52:00,5.7259,5.72595,5.72393,5.72402,14000000.0
2007-02-07 16:53:00,5.7246,5.72475,5.7235,5.72362,8000000.0
2007-02-07 16:54:00,5.72512,5.72554,5.72412,5.72554,11000000.0
2007-02-07 16:55:00,5.72507,5.7253,5.72377,5.72509,12000000.0
2007-02-07 16:56:00,5.72449,5.72477,5.72342,5.72342,10000000.0
2007-02-07 16:57:00,5.72465,5.72553,5.72424,5.72467,8000000.0
2007-02-07 16:58:00,5.72444,5.72648,5.72444,5.72648,9000000.0
2007-02-07 16:59:00,5.72607,5.72782,5.72533,5.72696,13000000.0
2007-02-07 17:00:00,5.72685,5.72723,5.7252,5.72687,11000000.0
2007-02-07 17:01:00,5.7258,5.72595,5.72388,5.72482,12000000.0
2007-02-07 17:02:00,5.72366,5.72528,5.72366,5.72528,10000000.0
2007-02-07 17:03:00,5.72531,5.72531,5.72307,5.72376,16000000.0
2007-02-07 17:04:00,5.7238,5.72412,5.7223,5.7223,13000000.0
2007-02-07 17:05:00,5.72373,5.7245,5.7232,5.7245,16000000.0
2007-02-07 17:06:00,5.72474,5.72563,5.72334,5.7254,12000000.0
2007-02-07 17:07:00,5.72541,5.72541,5.72453,5.72541,8000000.0
2007-02-07 17:08:00,5.72579,5.72744,5.72548,5.72744,21000000.0
2007-02-07 17:09:00,5.72797,5.72883,5.72626,5.7287,16000000.0
2007-02-07 17:10:00,5.72874,5.72883,5.72688,5.72782,11000000.0
2007-02-07 17:11:00,5.7278,5.72808,5.72678,5.72808,11000000.0
2007-02-07 17:12:00,5.72767,5.72862,5.72736,5.72755,9000000.0
2007-02-07 17:13:00,5.72703,5.72766,5.72631,5.72742,9000000.0
2007-02-07 17:14:00,5.72576,5.72721,5.72558,5.72721,17000000.0
2007-02-07 17:15:00,5.72643,5.72697,5.72583,5.72583,11000000.0
2007-02-07 17:16:00,5.72588,5.72684,5.72494,5.72528,15000000.0
2007-02-07 17:17:00,5.72618,5.72645,5.72526,5.72642,13000000.0
2007-02-07 17:18:00,5.72619,5.72643,5.72456,5.72643,15000000.0
2007-02-07 17:19:00,5.72581,5.72644,5.72466,5.72527,17000000.0
2007-02-07 17:20:00,5.72471,5.72564,5.72403,5.7248,12000000.0
2007-02-07 17:21:00,5.72351,5.7243,5.72286,5.72348,7000000.0
2007-02-07 17:22:00,5.72334,5.72334,5.72089,5.72089,14000000.0
2007-02-07 17:23:00,5.72031,5.72168,5.7196,5.72168,13000000.0
2007-02-07 17:24:00,5.72036,5.72123,5.71993,5.72105,9000000.0
2007-02-07 17:25:00,5.72138,5.72182,5.72057,5.72146,11000000.0
2007-02-07 17:26:00,5.72151,5.72216,5.72041,5.72168,16000000.0
2007-02-07 17:27:00,5.7214,5.72248,5.7207,5.72173,9000000.0
2007-02-07 17:28:00,5.72224,5.72274,5.72132,5.72272,15000000.0
2007-02-07 17:29:00,5.72198,5.72276,5.72141,5.72194,11000000.0
2007-02-07 17:30:00,5.72154,5.72158,5.72009,5.72051,19000000.0
2007-02-07 17:31:00,5.72049,5.72189,5.72049,5.72186,11000000.0
2007-02-07 17:32:00,5.72091,5.72142,5.72015,5.72105,9000000.0
2007-02-07 17:33:00,5.72126,5.72155,5.72029,5.72084,10000000.0
2007-02-07 17:34:00,5.72231,5.72231,5.7205,5.72212,14000000.0
2007-02-07 17:35:00,5.72164,5.72164,5.72041,5.72049,13000000.0
2007-02-07 17:36:00,5.72084,5.72087,5.7194,5.72046,11000000.0
2007-02-07 17:37:00,5.7193,5.7211,5.7193,5.71972,15000000.0
2007-02-07 17:38:00,5.7199,5.72093,5.71929,5.7194,17000000.0
2007-02-07 17:39:00,5.72028,5.72047,5.71945,5.71945,8000000.0
2007-02-07 17:40:00,5.72118,5.72161,5.72001,5.721,12000000.0
2007-02-07 17:41:00,5.72094,5.72292,5.72039,5.72077,21000000.0
2007-02-07 17:42:00,5.7227,5.7229,5.72116,5.72222,13000000.0
2007-02-07 17:43:00,5.72333,5.72373,5.72259,5.72373,11000000.0
2007-02-07 17:44:00,5.72256,5.72361,5.72155,5.72155,19000000.0
2007-02-07 17:45:00,5.72275,5.72307,5.722,5.72235,10000000.0
2007-02-07 17:46:00,5.72177,5.72371,5.72139,5.72371,13000000.0
2007-02-07 17:47:00,5.7231,5.7231,5.72186,5.72201,9000000.0
2007-02-07 17:48:00,5.72239,5.72246,5.72108,5.72217,14000000.0
2007-02-07 17:49:00,5.72186,5.72208,5.72052,5.72151,14000000.0
2007-02-07 17:50:00,5.72289,5.72291,5.72115,5.72291,17000000.0
2007-02-07 17:51:00,5.72232,5.72271,5.72122,5.72236,13000000.0
2007-02-07 17:52:00,5.72254,5.72267,5.72086,5.72267,24000000.0
2007-02-07 17:53:00,5.72202,5.72255,5.72057,5.72199,16000000.0
2007-02-07 17:54:00,5.72119,5.72187,5.7204,5.72094,16000000.0
2007-02-07 17:55:00,5.72072,5.72237,5.72072,5.72183,13000000.0
2007-02-07 17:56:00,5.72168,5.72194,5.72027,5.72148,15000000.0
2007-02-07 17:57:00,5.7214,5.72156,5.72067,5.72077,10000000.0
2007-02-07 17:58:00,5.72013,5.7209,5.71876,5.72002,15000000.0
2007-02-07 17:59:00,5.71981,5.72022,5.71915,5.71996,13000000.0
2007-02-07 18:00:00,5.72029,5.72063,5.7191,5.71992,7000000.0
2007-02-07 18:01:00,5.71954,5.72024,5.71828,5.71961,18000000.0
2007-02-07 18:02:00,5.71948,5.72002,5.7183,5.71974,17000000.0
2007-02-07 18:03:00,5.71929,5.71955,5.71744,5.7183,16000000.0
2007-02-07 18:04:00,5.71723,5.71845,5.71662,5.71787,14000000.0
2007-02-07 18:05:00,5.71852,5.71852,5.71706,5.7185,13000000.0
2007-02-07 18:06:00,5.71806,5.71868,5.71664,5.71868,18000000.0
2007-02-07 18:07:00,5.71797,5.71807,5.71677,5.71736,12000000.0
2007-02-07 18:08:00,5.71575,5.71771,5.71562,5.71654,18000000.0
2007-02-07 18:09:00,5.71707,5.71786,5.71616,5.7169,12000000.0
2007-02-07 18:10:00,5.71821,5.71839,5.71715,5.71838,13000000.0
2007-02-07 18:11:00,5.71805,5.71855,5.71733,5.71851,10000000.0
2007-02-07 18:12:00,5.71904,5.71941,5.71824,5.71912,11000000.0
2007-02-07 18:13:00,5.71981,5.71994,5.71843,5.71952,14000000.0
2007-02-07 18:14:00,5.71978,5.71998,5.71889,5.71998,10000000.0
2007-02-07 18:15:00,5.71971,5.71971,5.71876,5.71966,10000000.0
2007-02-07 18:16:00,5.71881,5.71977,5.7184,5.71977,9000000.0
2007-02-07 18:17:00,5.72003,5.72003,5.71754,5.71754,18000000.0
2007-02-07 18:18:00,5.7178,5.71862,5.71718,5.71718,14000000.0
2007-02-07 18:19:00,5.717,5.71857,5.717,5.71857,10000000.0
2007-02-07 18:20:00,5.7172,5.71857,5.7172,5.71807,15000000.0
2007-02-07 18:21:00,5.718,5.71855,5.71733,5.71855,18000000.0
2007-02-07 18:22:00,5.71771,5.71834,5.71687,5.71834,14000000.0
2007-02-07 18:23:00,5.71789,5.71794,5.71714,5.71714,7000000.0
2007-02-07 18:24:00,5.71647,5.71685,5.71546,5.7163,9000000.0
2007-02-07 18:25:00,5.71676,5.71687,5.71505,5.71538,13000000.0
2007-02-07 18:26:00,5.71501,5.71702,5.71501,5.71702,16000000.0
2007-02-07 18:27:00,5.71738,5.71773,5.71618,5.71744,14000000.0
2007-02-07 18:28:00,5.71843,5.71873,5.71731,5.71832,13000000.0
2007-02-07 18:29:00,5.71806,5.71908,5.71806,5.71899,11000000.0
2007-02-07 18:30:00,5.71914,5.71914,5.71767,5.71862,16000000.0
2007-02-07 18:31:00,5.7185,5.7185,5.71698,5.71846,12000000.0
2007-02-07 18:32:00,5.71907,5.71907,5.71604,5.71754,11000000.0
2007-02-07 18:33:00,5.7174,5.71762,5.71608,5.71739,13000000.0
2007-02-07 18:34:00,5.71765,5.71811,5.71687,5.71785,13000000.0
2007-02-07 18:35:00,5.71701,5.71789,5.71584,5.71667,18000000.0
2007-02-07 18:36:00,5.71704,5.71734,5.71619,5.71717,18000000.0
2007-02-07 18:37:00,5.71757,5.71852,5.71643,5.71838,18000000.0
2007-02-07 18:38:00,5.71754,5.71779,5.71677,5.71773,11000000.0
2007-02-07 18:39:00,5.71793,5.71793,5.71703,5.71784,11000000.0
2007-02-07 18:40:00,5.71784,5.71876,5.71751,5.71876,14000000.0
2007-02-07 18:41:00,5.71961,5.72088,5.71958,5.72088,16000000.0
2007-02-07 18:42:00,5.72071,5.72071,5.71901,5.71902,14000000.0
2007-02-07 18:43:00,5.72038,5.72038,5.71857,5.72004,10000000.0
2007-02-07 18:44:00,5.72065,5.72082,5.71903,5.72047,13000000.0
2007-02-07 18:45:00,5.72026,5.72041,5.71869,5.71985,13000000.0
2007-02-07 18:46:00,5.71946,5.71946,5.71778,5.71793,12000000.0
2007-02-07 18:47:00,5.71761,5.71912,5.71761,5.71799,14000000.0
2007-02-07 18:48:00,5.7192,5.7195,5.71889,5.71899,15000000.0
2007-02-07 18:49:00,5.71866,5.71918,5.71715,5.71815,12000000.0
2007-02-07 18:50:00,5.7183,5.71894,5.71753,5.71761,9000000.0
2007-02-07 18:51:00,5.71741,5.71826,5.71733,5.71826,17000000.0
2007-02-07 18:52:00,5.71785,5.71848,5.71731,5.71848,9000000.0
2007-02-07 18:53:00,5.71789,5.71893,5.71726,5.71814,14000000.0
2007-02-07 18:54:00,5.71774,5.71871,5.71751,5.71802,14000000.0
2007-02-07 18:55:00,5.71814,5.71886,5.7178,5.71808,10000000.0
2007-02-07 18:56:00,5.7182,5.71872,5.71752,5.7186,16000000.0
2007-02-07 18:57:00,5.71852,5.71852,5.71632,5.71709,17000000.0
2007-02-07 18:58:00,5.7179,5.71818,5.71705,5.71776,14000000.0
2007-02-07 18:59:00,5.71781,5.71825,5.71642,5.71795,14000000.0
2007-02-07 19:00:00,5.71674,5.718,5.71656,5.71658,15000000.0
2007-02-07 19:01:00,5.71766,5.71766,5.71606,5.71613,15000000.0
2007-02-07 19:02:00,5.71673,5.71783,5.71624,5.71765,14000000.0
2007-02-07 19:03:00,5.71767,5.71796,5.71621,5.71796,14000000.0
2007-02-07 19:04:00,5.7176,5.7176,5.71645,5.71689,12000000.0
2007-02-07 19:05:00,5.71684,5.71814,5.71632,5.71814,15000000.0
2007-02-07 19:06:00,5.717,5.71839,5.71647,5.71828,16000000.0
2007-02-07 19:07:00,5.71802,5.71802,5.7164,5.71716,20000000.0
2007-02-07 19:08:00,5.71763,5.71808,5.71728,5.71791,8000000.0
2007-02-07 19:09:00,5.71838,5.71839,5.71706,5.7175,17000000.0
2007-02-07 19:10:00,5.71818,5.71928,5.7177,5.71878,9000000.0
2007-02-07 19:11:00,5.71895,5.72003,5.71779,5.72003,16000000.0
2007-02-07 19:12:00,5.71956,5.72047,5.71909,5.72003,13000000.0
2007-02-07 19:13:00,5.72038,5.72038,5.71852,5.71852,10000000.0
2007-02-07 19:14:00,5.71997,5.72002,5.71845,5.71988,20000000.0
2007-02-07 19:15:00,5.71975,5.72007,5.71853,5.71994,12000000.0
2007-02-07 19:16:00,5.71998,5.72032,5.71915,5.72012,8000000.0
2007-02-07 19:17:00,5.72062,5.72062,5.7188,5.71913,18000000.0
2007-02-07 19:18:00,5.71882,5.7198,5.71852,5.71955,11000000.0
2007-02-07 19:19:00,5.71931,5.71995,5.71861,5.71954,12000000.0
2007-02-07 19:20:00,5.7191,5.72007,5.71871,5.71886,14000000.0
2007-02-07 19:21:00,5.71899,5.71985,5.71822,5.71822,13000000.0
2007-02-07 19:22:00,5.7187,5.71968,5.7187,5.71968,12000000.0
2007-02-07 19:23:00,5.71978,5.72005,5.71978,5.71985,14000000.0
2007-02-07 19:24:00,5.7199,5.7199,5.71946,5.71966,19000000.0
2007-02-07 19:25:00,5.71933,5.71998,5.71892,5.71998,8000000.0
2007-02-07 19:26:00,5.72036,5.72036,5.71973,5.71973,7000000.0
2007-02-07 19:27:00,5.71809,5.71955,5.718,5.71954,20000000.0
2007-02-07 19:28:00,5.71974,5.71992,5.71795,5.71976,17000000.0
2007-02-07 19:29:00,5.71979,5.72022,5.71891,5.72003,10000000.0
2007-02-07 19:30:00,5.71999,5.72004,5.7185,5.7185,15000000.0
2007-02-07 19:31:00,5.71837,5.72016,5.71837,5.72005,11000000.0
2007-02-07 19:32:00,5.71923,5.72002,5.71885,5.71986,9000000.0
2007-02-07 19:33:00,5.71997,5.71997,5.71852,5.71971,14000000.0
2007-02-07 19:34:00,5.71915,5.72028,5.71897,5.71998,17000000.0
2007-02-07 19:35:00,5.71998,5.72021,5.71899,5.71899,8000000.0
2007-02-07 19:36:00,5.71969,5.72034,5.71867,5.71967,15000000.0
2007-02-07 19:37:00,5.72012,5.72036,5.71883,5.71978,8000000.0
2007-02-07 19:38:00,5.72061,5.72074,5.72032,5.72071,15000000.0
2007-02-07 19:39:00,5.72072,5.72089,5.72062,5.72071,17000000.0
2007-02-07 19:40:00,5.72083,5.72092,5.72049,5.72062,16000000.0
2007-02-07 19:41:00,5.72026,5.72026,5.71865,5.7196,11000000.0
2007-02-07 19:42:00,5.71998,5.72018,5.71868,5.71889,15000000.0
2007-02-07 19:43:00,5.71987,5.71987,5.71879,5.71941,14000000.0
2007-02-07 19:44:00,5.71947,5.7199,5.71944,5.7199,14000000.0
2007-02-07 19:45:00,5.71954,5.7198,5.71933,5.71941,15000000.0
2007-02-07 19:46:00,5.71935,5.71975,5.71926,5.71951,15000000.0
2007-02-07 19:47:00,5.71876,5.71904,5.7175,5.7187,16000000.0
2007-02-07 19:48:00,5.71888,5.71888,5.71725,5.71793,16000000.0
2007-02-07 19:49:00,5.71785,5.718,5.71776,5.71785,8000000.0
2007-02-07 19:50:00,5.71801,5.71852,5.71718,5.71826,9000000.0
2007-02-07 19:51:00,5.71821,5.71822,5.71689,5.7174,19000000.0
2007-02-07 19:52:00,5.71736,5.71856,5.71736,5.71821,11000000.0
2007-02-07 19:53:00,5.71844,5.71898,5.71767,5.71853,14000000.0
2007-02-07 19:54:00,5.7185,5.71916,5.71819,5.71848,18000000.0
2007-02-07 19:55:00,5.71735,5.71887,5.71735,5.71887,13000000.0
2007-02-07 19:56:00,5.71886,5.7195,5.71802,5.71938,10000000.0
2007-02-07 19:57:00,5.71766,5.71896,5.71766,5.71868,16000000.0
2007-02-07 19:58:00,5.71919,5.71935,5.71904,5.71926,15000000.0
2007-02-07 19:59:00,5.71941,5.71975,5.71926,5.71945,14000000.0
2007-02-07 20:00:00,5.71967,5.72025,5.71922,5.72025,11000000.0
2007-02-07 20:01:00,5.72007,5.72094,5.72007,5.72066,24000000.0
2007-02-07 20:02:00,5.72038,5.72062,5.72012,5.72052,11000000.0
2007-02-07 20:03:00,5.71999,5.72142,5.71954,5.72142,11000000.0
2007-02-07 20:04:00,5.72142,5.72183,5.72063,5.72091,10000000.0
2007-02-07 20:05:00,5.72159,5.72177,5.72052,5.72146,17000000.0
2007-02-07 20:06:00,5.72121,5.72179,5.72044,5.72179,10000000.0
2007-02-07 20:07:00,5.72173,5.72173,5.72076,5.72111,14000000.0
2007-02-07 20:08:00,5.7208,5.72106,5.72063,5.72098,13000000.0
2007-02-07 20:09:00,5.72064,5.72064,5.71952,5.72031,11000000.0
2007-02-07 20:10:00,5.72069,5.72073,5.72033,5.72033,11000000.0
2007-02-07 20:11:00,5.71944,5.72017,5.71886,5.72007,9000000.0
2007-02-07 20:12:00,5.71981,5.72033,5.71871,5.72033,16000000.0
2007-02-07 20:13:00,5.72027,5.72041,5.72003,5.72003,11000000.0
2007-02-07 20:14:00,5.71973,5.71973,5.71815,5.71935,19000000.0
2007-02-07 20:15:00,5.71948,5.71988,5.71885,5.71988,13000000.0
2007-02-07 20:16:00,5.71868,5.72024,5.7185,5.7189,15000000.0
2007-02-07 20:17:00,5.71867,5.72021,5.71867,5.72021,8000000.0
2007-02-07 20:18:00,5.72082,5.72113,5.72069,5.72113,14000000.0
2007-02-07 20:19:00,5.72083,5.72095,5.72065,5.72069,14000000.0
2007-02-07 20:20:00,5.72051,5.72051,5.71934,5.71989,12000000.0
2007-02-07 20:21:00,5.7201,5.72032,5.71999,5.72032,9000000.0
2007-02-07 20:22:00,5.71994,5.71994,5.71875,5.71909,17000000.0
2007-02-07 20:23:00,5.71887,5.71895,5.71795,5.71844,11000000.0
2007-02-07 20:24:00,5.718,5.71964,5.71784,5.71964,16000000.0
2007-02-07 20:25:00,5.71921,5.71921,5.71818,5.71858,11000000.0
2007-02-07 20:26:00,5.71848,5.71881,5.71736,5.71736,8000000.0
2007-02-07 20:27:00,5.7178,5.71917,5.71751,5.71797,13000000.0
2007-02-07 20:28:00,5.718,5.71923,5.71749,5.71923,15000000.0
2007-02-07 20:29:00,5.71961,5.72012,5.71961,5.72012,16000000.0
2007-02-07 20:30:00,5.72016,5.7207,5.72016,5.7207,8000000.0
2007-02-07 20:31:00,5.7208,5.72117,5.7208,5.721,18000000.0
2007-02-07 20:32:00,5.72111,5.72112,5.71961,5.72022,7000000.0
2007-02-07 20:33:00,5.72095,5.72167,5.72095,5.72167,13000000.0
2007-02-07 20:34:00,5.72184,5.72235,5.72184,5.72235,13000000.0
2007-02-07 20:35:00,5.72239,5.72239,5.71995,5.72076,9000000.0
2007-02-07 20:36:00,5.72106,5.7221,5.72106,5.72176,17000000.0
2007-02-07 20:37:00,5.72187,5.72196,5.72162,5.72196,14000000.0
2007-02-07 20:38:00,5.72195,5.72202,5.72142,5.72175,16000000.0
2007-02-07 20:39:00,5.72203,5.72209,5.72166,5.72173,14000000.0
2007-02-07 20:40:00,5.72144,5.72161,5.72037,5.72116,17000000.0
2007-02-07 20:41:00,5.72084,5.72128,5.72019,5.72107,16000000.0
2007-02-07 20:42:00,5.72125,5.72166,5.72009,5.72109,22000000.0
2007-02-07 20:43:00,5.721,5.72146,5.72034,5.72059,18000000.0
2007-02-07 20:44:00,5.72155,5.72197,5.72154,5.72179,16000000.0
2007-02-07 20:45:00,5.72177,5.722,5.72156,5.72156,8000000.0
2007-02-07 20:46:00,5.72155,5.72156,5.72112,5.72128,19000000.0
2007-02-07 20:47:00,5.7212,5.72146,5.72095,5.72117,12000000.0
2007-02-07 20:48:00,5.72101,5.72109,5.72017,5.72017,9000000.0
2007-02-07 20:49:00,5.72006,5.7212,5.71924,5.7212,19000000.0
2007-02-07 20:50:00,5.72141,5.72144,5.72088,5.72088,15000000.0
2007-02-07 20:51:00,5.72081,5.72098,5.72052,5.72098,9000000.0
2007-02-07 20:52:00,5.72066,5.72066,5.71988,5.72053,11000000.0
2007-02-07 20:53:00,5.72053,5.72086,5.72042,5.72086,15000000.0
2007-02-07 20:54:00,5.72109,5.72113,5.72081,5.72113,12000000.0
2007-02-07 20:55:00,5.72083,5.72091,5.72053,5.72056,18000000.0
2007-02-07 20:56:00,5.72044,5.72081,5.72021,5.72021,12000000.0
2007-02-07 20:57:00,5.72027,5.72039,5.71989,5.7201,13000000.0
2007-02-07 20:58:00,5.72008,5.7203,5.72001,5.7203,11000000.0
2007-02-07 20:59:00,5.72006,5.72006,5.7188,5.71947,11000000.0
2007-02-07 21:00:00,5.7199,5.7201,5.71967,5.71994,17000000.0
2007-02-07 21:01:00,5.72016,5.72022,5.71999,5.7202,10000000.0
2007-02-07 21:02:00,5.72013,5.72013,5.71964,5.71964,8000000.0
2007-02-07 21:03:00,5.71882,5.71935,5.7181,5.71929,19000000.0
2007-02-07 21:04:00,5.7197,5.7197,5.71927,5.71934,18000000.0
2007-02-07 21:05:00,5.71932,5.71957,5.71931,5.71953,14000000.0
2007-02-07 21:06:00,5.71954,5.71955,5.71927,5.71927,12000000.0
2007-02-07 21:07:00,5.71939,5.71958,5.71929,5.71955,10000000.0
2007-02-07 21:08:00,5.7195,5.71959,5.7193,5.71954,14000000.0
2007-02-07 21:09:00,5.7195,5.72049,5.7195,5.72043,16000000.0
2007-02-07 21:10:00,5.72035,5.72062,5.72035,5.72052,15000000.0
2007-02-07 21:11:00,5.72058,5.72071,5.72042,5.72045,13000000.0
2007-02-07 21:12:00,5.72071,5.72099,5.72052,5.72099,10000000.0
2007-02-07 21:13:00,5.72131,5.72144,5.721,5.72119,14000000.0
2007-02-07 21:14:00,5.72142,5.72192,5.72142,5.72182,10000000.0
2007-02-07 21:15:00,5.72206,5.72258,5.72187,5.72249,15000000.0
2007-02-07 21:16:00,5.72163,5.7226,5.72102,5.72253,11000000.0
2007-02-07 21:17:00,5.72245,5.72248,5.72138,5.72227,13000000.0
2007-02-07 21:18:00,5.72239,5.72239,5.72191,5.72219,17000000.0
2007-02-07 21:19:00,5.7219,5.72193,5.72139,5.72193,12000000.0
2007-02-07 21:20:00,5.72177,5.72242,5.72177,5.7223,14000000.0
2007-02-07 21:21:00,5.72192,5.72201,5.72076,5.72076,11000000.0
2007-02-07 21:22:00,5.72133,5.72257,5.72088,5.72257,9000000.0
2007-02-07 21:23:00,5.72263,5.72275,5.72235,5.72259,7000000.0
2007-02-07 21:24:00,5.72243,5.72249,5.72227,5.72233,11000000.0
2007-02-07 21:25:00,5.72215,5.72227,5.72137,5.72137,7000000.0
2007-02-07 21:26:00,5.72116,5.72304,5.72116,5.72297,13000000.0
2007-02-07 21:27:00,5.72324,5.72329,5.7231,5.72317,11000000.0
2007-02-07 21:28:00,5.72274,5.72315,5.72187,5.72276,15000000.0
2007-02-07 21:29:00,5.72322,5.72322,5.72291,5.72302,12000000.0
2007-02-07 21:30:00,5.72298,5.72312,5.7229,5.72297,10000000.0
2007-02-07 21:31:00,5.7227,5.72293,5.72263,5.72289,10000000.0
2007-02-07 21:32:00,5.72274,5.72294,5.72272,5.72289,12000000.0
2007-02-07 21:33:00,5.72263,5.72289,5.72263,5.7227,19000000.0
2007-02-07 21:34:00,5.7226,5.72275,5.72217,5.72232,8000000.0
2007-02-07 21:35:00,5.72236,5.72274,5.7223,5.72233,20000000.0
2007-02-07 21:36:00,5.7217,5.72208,5.72071,5.72208,19000000.0
2007-02-07 21:37:00,5.72204,5.7221,5.72089,5.722,19000000.0
2007-02-07 21:38:00,5.72185,5.72193,5.72089,5.72193,13000000.0
2007-02-07 21:39:00,5.72238,5.72267,5.72225,5.72248,17000000.0
2007-02-07 21:40:00,5.72263,5.72263,5.72113,5.72171,7000000.0
2007-02-07 21:41:00,5.72142,5.72142,5.72065,5.72107,11000000.0
2007-02-07 21:42:00,5.72119,5.72183,5.72064,5.72064,18000000.0
2007-02-07 21:43:00,5.72022,5.7222,5.72022,5.7222,13000000.0
2007-02-07 21:44:00,5.722,5.72246,5.72129,5.72152,16000000.0
2007-02-07 21:45:00,5.72173,5.72284,5.72173,5.72281,11000000.0
2007-02-07 21:46:00,5.72279,5.72279,5.72131,5.72131,13000000.0
2007-02-07 21:47:00,5.72225,5.72225,5.72105,5.72142,13000000.0
2007-02-07 21:48:00,5.72156,5.72225,5.72135,5.72192,17000000.0
2007-02-07 21:49:00,5.72165,5.72204,5.72091,5.72204,8000000.0
2007-02-07 21:50:00,5.72201,5.72201,5.72109,5.7216,11000000.0
2007-02-07 21:51:00,5.72186,5.72217,5.72028,5.72217,13000000.0
2007-02-07 21:52:00,5.72133,5.72225,5.7207,5.72217,13000000.0
2007-02-07 21:53:00,5.72206,5.72233,5.7206,5.7206,14000000.0
2007-02-07 21:54:00,5.72047,5.72183,5.7204,5.72123,11000000.0
2007-02-07 21:55:00,5.72143,5.72246,5.72084,5.72202,17000000.0
2007-02-07 21:56:00,5.72174,5.72259,5.72115,5.72115,12000000.0
2007-02-07 21:57:00,5.72152,5.72305,5.72152,5.72231,16000000.0
2007-02-07 21:58:00,5.7229,5.72305,5.72132,5.72132,9000000.0
2007-02-07 21:59:00,5.72175,5.72377,5.72175,5.72341,18000000.0
2007-02-07 22:00:00,5.72265,5.72378,5.72169,5.72169,13000000.0
2007-02-07 22:01:00,5.72156,5.72281,5.72156,5.72188,11000000.0
2007-02-07 22:02:00,5.72157,5.72323,5.72157,5.72192,17000000.0
2007-02-07 22:03:00,5.72267,5.72356,5.72215,5.72215,23000000.0
2007-02-07 22:04:00,5.72229,5.72366,5.72209,5.72366,15000000.0
2007-02-07 22:05:00,5.72344,5.72344,5.72181,5.72245,14000000.0
2007-02-07 22:06:00,5.72255,5.72265,5.72135,5.72236,15000000.0
2007-02-07 22:07:00,5.72256,5.72283,5.7216,5.72283,9000000.0
2007-02-07 22:08:00,5.72343,5.72356,5.72299,5.72345,18000000.0
2007-02-07 22:09:00,5.72285,5.72285,5.7211,5.7211,11000000.0
2007-02-07 22:10:00,5.72111,5.72199,5.72111,5.72194,7000000.0
2007-02-07 22:11:00,5.7221,5.72285,5.72198,5.72285,8000000.0
2007-02-07 22:12:00,5.7228,5.72328,5.72154,5.72328,16000000.0
2007-02-07 22:13:00,5.72137,5.7237,5.72137,5.72327,24000000.0
2007-02-07 22:14:00,5.72399,5.72399,5.72229,5.72229,9000000.0
2007-02-07 22:15:00,5.72234,5.72342,5.72231,5.72289,10000000.0
2007-02-07 22:16:00,5.72219,5.72346,5.7219,5.72339,13000000.0
2007-02-07 22:17:00,5.72184,5.72233,5.72182,5.7221,20000000.0
2007-02-07 22:18:00,5.72235,5.7232,5.72214,5.7232,11000000.0
2007-02-07 22:19:00,5.72336,5.7234,5.72246,5.72246,15000000.0
2007-02-07 22:20:00,5.7232,5.72376,5.72251,5.72285,16000000.0
2007-02-07 22:21:00,5.72281,5.72281,5.72181,5.72181,12000000.0
2007-02-07 22:22:00,5.72145,5.72228,5.72145,5.72222,14000000.0
2007-02-07 22:23:00,5.72241,5.72266,5.72231,5.72244,11000000.0
2007-02-07 22:24:00,5.72251,5.72343,5.72209,5.72245,16000000.0
2007-02-07 22:25:00,5.72183,5.72351,5.72183,5.7228,14000000.0
2007-02-07 22:26:00,5.72213,5.72326,5.72199,5.72295,10000000.0
2007-02-07 22:27:00,5.7225,5.7225,5.7217,5.72223,14000000.0
2007-02-07 22:28:00,5.72204,5.72331,5.72204,5.72322,12000000.0
2007-02-07 22:29:00,5.72304,5.72321,5.72171,5.72321,13000000.0
2007-02-07 22:30:00,5.7231,5.72323,5.72213,5.72323,8000000.0
2007-02-07 22:31:00,5.72337,5.72337,5.72277,5.72277,11000000.0
2007-02-07 22:32:00,5.72244,5.72289,5.72223,5.72289,20000000.0
2007-02-07 22:33:00,5.72317,5.72367,5.72287,5.72367,11000000.0
2007-02-07 22:34:00,5.72355,5.72395,5.72353,5.72377,10000000.0
2007-02-07 22:35:00,5.72378,5.72396,5.72364,5.72387,13000000.0
2007-02-07 22:36:00,5.72348,5.72348,5.7218,5.72267,9000000.0
2007-02-07 22:37:00,5.72209,5.72294,5.72184,5.72184,13000000.0
2007-02-07 22:38:00,5.72142,5.72148,5.7212,5.7213,9000000.0
2007-02-07 22:39:00,5.72127,5.72157,5.72127,5.72135,12000000.0
2007-02-07 22:40:00,5.72118,5.72154,5.72118,5.72135,9000000.0
2007-02-07 22:41:00,5.72126,5.7215,5.7212,5.7213,14000000.0
2007-02-07 22:42:00,5.72137,5.72264,5.72137,5.72202,13000000.0
2007-02-07 22:43:00,5.72201,5.7227,5.72148,5.7227,12000000.0
2007-02-07 22:44:00,5.72246,5.72249,5.72125,5.72249,15000000.0
2007-02-07 22:45:00,5.72252,5.72276,5.72244,5.72265,13000000.0
2007-02-07 22:46:00,5.72275,5.7228,5.72253,5.72263,14000000.0
2007-02-07 22:47:00,5.72238,5.72238,5.72139,5.72184,15000000.0
2007-02-07 22:48:00,5.7217,5.7217,5.72057,5.72057,13000000.0
2007-02-07 22:49:00,5.72104,5.72205,5.7208,5.72127,13000000.0
2007-02-07 22:50:00,5.72112,5.72219,5.72112,5.72171,15000000.0
2007-02-07 22:51:00,5.7218,5.72223,5.72072,5.72072,14000000.0
2007-02-07 22:52:00,5.72069,5.72137,5.72069,5.72118,9000000.0
2007-02-07 22:53:00,5.72226,5.72238,5.72215,5.72236,15000000.0
2007-02-07 22:54:00,5.72195,5.7223,5.72131,5.72195,17000000.0
2007-02-07 22:55:00,5.72204,5.72213,5.71994,5.71994,16000000.0
2007-02-07 22:56:00,5.72099,5.72101,5.71973,5.72056,13000000.0
2007-02-07 22:57:00,5.71965,5.72127,5.71965,5.72082,8000000.0
2007-02-07 22:58:00,5.72165,5.72165,5.7201,5.72131,8000000.0
2007-02-07 22:59:00,5.72137,5.72137,5.71981,5.72023,19000000.0
2007-02-07 23:00:00,5.72018,5.72032,5.72008,5.72018,10000000.0
2007-02-07 23:01:00,5.7203,5.72032,5.7202,5.7202,7000000.0
2007-02-07 23:02:00,5.7207,5.72183,5.7207,5.72152,15000000.0
2007-02-07 23:03:00,5.72172,5.72198,5.72166,5.72198,17000000.0
2007-02-07 23:04:00,5.72201,5.72201,5.7217,5.72194,19000000.0
2007-02-07 23:05:00,5.72142,5.72142,5.72055,5.72055,9000000.0
2007-02-07 23:06:00,5.72044,5.72107,5.72018,5.72064,12000000.0
2007-02-07 23:07:00,5.72129,5.72131,5.71965,5.71985,14000000.0
2007-02-07 23:08:00,5.71956,5.71961,5.71938,5.7195,16000000.0
2007-02-07 23:09:00,5.71982,5.72056,5.71981,5.72056,9000000.0
2007-02-07 23:10:00,5.72029,5.72083,5.71962,5.71976,12000000.0
2007-02-07 23:11:00,5.7196,5.72077,5.7196,5.71979,14000000.0
2007-02-07 23:12:00,5.71928,5.7193,5.71869,5.71916,7000000.0
2007-02-07 23:13:00,5.71996,5.72077,5.71955,5.71984,14000000.0
2007-02-07 23:14:00,5.71996,5.72137,5.71996,5.72137,19000000.0
2007-02-07 23:15:00,5.72187,5.72187,5.72148,5.7215,13000000.0
2007-02-07 23:16:00,5.72091,5.72112,5.71845,5.71845,15000000.0
2007-02-07 23:17:00,5.71894,5.7205,5.71894,5.7205,11000000.0
2007-02-07 23:18:00,5.72076,5.72114,5.71938,5.72071,12000000.0
2007-02-07 23:19:00,5.71997,5.72016,5.71781,5.71781,14000000.0
2007-02-07 23:20:00,5.71663,5.71663,5.71561,5.71573,19000000.0
2007-02-07 23:21:00,5.71566,5.71835,5.71566,5.71835,7000000.0
2007-02-07 23:22:00,5.71833,5.71833,5.71697,5.71697,15000000.0
2007-02-07 23:23:00,5.71692,5.7172,5.71659,5.71669,11000000.0
2007-02-07 23:24:00,5.71814,5.7207,5.71814,5.7201,14000000.0
2007-02-07 23:25:00,5.71937,5.7209,5.71907,5.71952,11000000.0
2007-02-07 23:26:00,5.7198,5.72143,5.7198,5.71989,14000000.0
2007-02-07 23:27:00,5.71988,5.72105,5.71981,5.71981,11000000.0
2007-02-07 23:28:00,5.72045,5.72071,5.71902,5.71908,12000000.0
2007-02-07 23:29:00,5.7191,5.72,5.71844,5.71962,16000000.0
2007-02-07 23:30:00,5.72012,5.72124,5.71973,5.72124,20000000.0
2007-02-07 23:31:00,5.72132,5.72187,5.72121,5.72187,11000000.0
2007-02-07 23:32:00,5.72173,5.72173,5.72034,5.72034,16000000.0
2007-02-07 23:33:00,5.72028,5.72108,5.71962,5.71962,12000000.0
2007-02-07 23:34:00,5.71955,5.72032,5.71924,5.71924,13000000.0
2007-02-07 23:35:00,5.71966,5.72037,5.71825,5.71931,9000000.0
2007-02-07 23:36:00,5.71964,5.72043,5.7192,5.72043,9000000.0
2007-02-07 23:37:00,5.72018,5.72018,5.71831,5.71843,14000000.0
2007-02-07 23:38:00,5.7183,5.72036,5.7183,5.71979,13000000.0
2007-02-07 23:39:00,5.71988,5.72088,5.71988,5.72071,17000000.0
2007-02-07 23:40:00,5.72108,5.7212,5.72088,5.72088,12000000.0
2007-02-07 23:41:00,5.72115,5.72122,5.72093,5.72122,17000000.0
2007-02-07 23:42:00,5.72103,5.72127,5.72103,5.72111,22000000.0
2007-02-07 23:43:00,5.72106,5.72126,5.72088,5.72116,15000000.0
2007-02-07 23:44:00,5.72077,5.72077,5.71954,5.71954,14000000.0
2007-02-07 23:45:00,5.71935,5.72046,5.71935,5.71984,20000000.0
2007-02-07 23:46:00,5.71894,5.72058,5.71894,5.7204,14000000.0
2007-02-07 23:47:00,5.71917,5.71987,5.7189,5.7193,10000000.0
2007-02-07 23:48:00,5.71942,5.72016,5.71923,5.72005,18000000.0
2007-02-07 23:49:00,5.72028,5.72043,5.72016,5.72043,14000000.0
2007-02-07 23:50:00,5.72046,5.72114,5.72046,5.72102,13000000.0
2007-02-07 23:51:00,5.72099,5.72099,5.72048,5.72048,8000000.0
2007-02-07 23:52:00,5.72061,5.72101,5.72061,5.72063,16000000.0
2007-02-07 23:53:00,5.72051,5.72058,5.71959,5.71959,18000000.0
2007-02-07 23:54:00,5.71945,5.72096,5.71945,5.72096,12000000.0
2007-02-07 23:55:00,5.72104,5.72118,5.72041,5.72103,19000000.0
2007-02-07 23:56:00,5.72066,5.72083,5.71931,5.72046,14000000.0
2007-02-07 23:57:00,5.71948,5.72042,5.71924,5.71962,16000000.0
2007-02-07 23:58:00,5.71959,5.72093,5.71959,5.71988,13000000.0
2007-02-07 23:59:00,5.72003,5.72175,5.72003,5.72175,14000000.0
2007-02-08 00:00:00,5.72076,5.72187,5.71892,5.72166,17000000.0
2007-02-08 00:01:00,5.72183,5.7221,5.72159,5.7221,12000000.0
2007-02-08 00:02:00,5.72202,5.72221,5.72192,5.72221,15000000.0
2007-02-08 00:03:00,5.72155,5.72161,5.72012,5.72124,14000000.0
2007-02-08 00:04:00,5.72116,5.72116,5.71949,5.71949,12000000.0
2007-02-08 00:05:00,5.71926,5.72143,5.71924,5.72095,12000000.0
2007-02-08 00:06:00,5.72126,5.72149,5.72006,5.72006,12000000.0
2007-02-08 00:07:00,5.71996,5.72132,5.71996,5.72098,11000000.0
2007-02-08 00:08:00,5.72125,5.72152,5.72108,5.72108,15000000.0
2007-02-08 00:09:00,5.72071,5.72071,5.7191,5.71931,12000000.0
2007-02-08 00:10:00,5.71851,5.71873,5.71845,5.71873,19000000.0
2007-02-08 00:11:00,5.71916,5.72025,5.71916,5.71916,8000000.0
2007-02-08 00:12:00,5.71932,5.71937,5.7191,5.71915,9000000.0
2007-02-08 00:13:00,5.71934,5.7206,5.71934,5.72056,13000000.0
2007-02-08 00:14:00,5.72094,5.72167,5.72094,5.72167,14000000.0
2007-02-08 00:15:00,5.72109,5.72109,5.72009,5.72009,12000000.0
2007-02-08 00:16:00,5.71984,5.72095,5.71971,5.72052,12000000.0
2007-02-08 00:17:00,5.71933,5.71987,5.71919,5.71919,10000000.0
2007-02-08 00:18:00,5.71935,5.72094,5.71935,5.72033,19000000.0
2007-02-08 00:19:00,5.72091,5.72108,5.7206,5.72063,12000000.0
2007-02-08 00:20:00,5.71924,5.72051,5.71924,5.72051,11000000.0
2007-02-08 00:21:00,5.72116,5.72129,5.72096,5.72129,14000000.0
2007-02-08 00:22:00,5.721,5.721,5.71982,5.72062,13000000.0
2007-02-08 00:23:00,5.72047,5.72084,5.7204,5.72084,13000000.0
2007-02-08 00:24:00,5.72059,5.72059,5.71921,5.71921,9000000.0
2007-02-08 00:25:00,5.71883,5.72014,5.71849,5.72014,13000000.0
2007-02-08 00:26:00,5.71889,5.72003,5.71808,5.71914,14000000.0
2007-02-08 00:27:00,5.71924,5.71924,5.71796,5.71815,15000000.0
2007-02-08 00:28:00,5.71788,5.71857,5.71774,5.71796,7000000.0
2007-02-08 00:29:00,5.71912,5.72012,5.71867,5.71963,17000000.0
2007-02-08 00:30:00,5.71976,5.71981,5.71858,5.71981,9000000.0
2007-02-08 00:31:00,5.72022,5.7203,5.71949,5.71949,13000000.0
2007-02-08 00:32:00,5.71935,5.71955,5.71866,5.7187,8000000.0
2007-02-08 00:33:00,5.71868,5.71974,5.71832,5.71832,19000000.0
2007-02-08 00:34:00,5.7184,5.7199,5.71808,5.7199,15000000.0
2007-02-08 00:35:00,5.72008,5.72015,5.71984,5.72012,12000000.0
2007-02-08 00:36:00,5.71954,5.71966,5.71796,5.71799,15000000.0
2007-02-08 00:37:00,5.71898,5.71973,5.7181,5.71973,15000000.0
2007-02-08 00:38:00,5.71834,5.71959,5.71807,5.7185,18000000.0
2007-02-08 00:39:00,5.71826,5.71943,5.71814,5.71814,20000000.0
2007-02-08 00:40:00,5.71832,5.71876,5.71781,5.71869,10000000.0
2007-02-08 00:41:00,5.71867,5.71979,5.71788,5.71979,9000000.0
2007-02-08 00:42:00,5.72022,5.72051,5.71983,5.71983,16000000.0
2007-02-08 00:43:00,5.71958,5.71978,5.71947,5.71947,16000000.0
2007-02-08 00:44:00,5.71942,5.71942,5.71781,5.71781,10000000.0
2007-02-08 00:45:00,5.71912,5.71971,5.71774,5.71881,16000000.0
2007-02-08 00:46:00,5.71776,5.71915,5.71776,5.71904,12000000.0
2007-02-08 00:47:00,5.71899,5.71913,5.71885,5.71913,8000000.0
2007-02-08 00:48:00,5.71907,5.71907,5.71865,5.71874,16000000.0
2007-02-08 00:49:00,5.71856,5.7191,5.71806,5.71901,11000000.0
2007-02-08 00:50:00,5.71945,5.71947,5.71925,5.71925,9000000.0
2007-02-08 00:51:00,5.71943,5.71964,5.71823,5.71914,9000000.0
2007-02-08 00:52:00,5.71967,5.71967,5.71806,5.71806,18000000.0
2007-02-08 00:53:00,5.71782,5.71913,5.71709,5.71728,12000000.0
2007-02-08 00:54:00,5.71783,5.71908,5.71778,5.71778,12000000.0
2007-02-08 00:55:00,5.71796,5.71896,5.71768,5.71886,11000000.0
2007-02-08 00:56:00,5.71888,5.71912,5.71887,5.71903,14000000.0
2007-02-08 00:57:00,5.7189,5.71909,5.71754,5.71778,15000000.0
2007-02-08 00:58:00,5.71809,5.71883,5.71764,5.71764,9000000.0
2007-02-08 00:59:00,5.71781,5.71922,5.71781,5.71908,17000000.0
2007-02-08 01:00:00,5.71864,5.71865,5.71764,5.71764,12000000.0
2007-02-08 01:01:00,5.71774,5.71911,5.71774,5.71911,15000000.0
2007-02-08 01:02:00,5.71885,5.71929,5.71818,5.71853,10000000.0
2007-02-08 01:03:00,5.71843,5.71931,5.71828,5.71829,13000000.0
2007-02-08 01:04:00,5.71872,5.72014,5.71872,5.71902,13000000.0
2007-02-08 01:05:00,5.71926,5.72005,5.71867,5.71997,13000000.0
2007-02-08 01:06:00,5.71944,5.71997,5.71846,5.71868,12000000.0
2007-02-08 01:07:00,5.71884,5.72027,5.71884,5.72002,13000000.0
2007-02-08 01:08:00,5.71952,5.71965,5.71846,5.71927,15000000.0
2007-02-08 01:09:00,5.71839,5.71985,5.71823,5.71884,17000000.0
2007-02-08 01:10:00,5.71828,5.71941,5.71802,5.71941,10000000.0
2007-02-08 01:11:00,5.71924,5.71924,5.71806,5.71852,11000000.0
2007-02-08 01:12:00,5.71841,5.7186,5.71817,5.71839,10000000.0
2007-02-08 01:13:00,5.71909,5.71934,5.71854,5.71919,11000000.0
2007-02-08 01:14:00,5.71902,5.71916,5.71818,5.71916,13000000.0
2007-02-08 01:15:00,5.71913,5.71913,5.71742,5.71755,9000000.0
2007-02-08 01:16:00,5.71795,5.71874,5.71771,5.71777,12000000.0
2007-02-08 01:17:00,5.71833,5.71905,5.71833,5.71863,11000000.0
2007-02-08 01:18:00,5.71917,5.71932,5.71833,5.71922,12000000.0
2007-02-08 01:19:00,5.71966,5.71982,5.71951,5.71968,19000000.0
2007-02-08 01:20:00,5.7196,5.72036,5.7196,5.72001,11000000.0
2007-02-08 01:21:00,5.72021,5.72074,5.72021,5.72045,12000000.0
2007-02-08 01:22:00,5.72035,5.72073,5.72035,5.72073,9000000.0
2007-02-08 01:23:00,5.72074,5.72074,5.71973,5.71973,13000000.0
2007-02-08 01:24:00,5.71975,5.72021,5.71975,5.72017,14000000.0
2007-02-08 01:25:00,5.71992,5.7201,5.71895,5.71895,11000000.0
2007-02-08 01:26:00,5.71846,5.71984,5.71842,5.71851,10000000.0
2007-02-08 01:27:00,5.71877,5.71994,5.71877,5.71994,17000000.0
2007-02-08 01:28:00,5.71951,5.71989,5.71879,5.71961,13000000.0
2007-02-08 01:29:00,5.71995,5.72027,5.7197,5.72009,19000000.0
2007-02-08 01:30:00,5.71998,5.7201,5.71987,5.71998,15000000.0
2007-02-08 01:31:00,5.71975,5.71975,5.71865,5.71865,15000000.0
2007-02-08 01:32:00,5.71816,5.71928,5.71803,5.71835,12000000.0
2007-02-08 01:33:00,5.71754,5.71846,5.71742,5.71794,8000000.0
2007-02-08 01:34:00,5.71813,5.71901,5.71721,5.71759,18000000.0
2007-02-08 01:35:00,5.71848,5.71906,5.71686,5.71689,12000000.0
2007-02-08 01:36:00,5.71709,5.71879,5.71709,5.7181,16000000.0
2007-02-08 01:37:00,5.71839,5.71879,5.71728,5.71806,15000000.0
2007-02-08 01:38:00,5.71794,5.71826,5.71717,5.71741,18000000.0
2007-02-08 01:39:00,5.71765,5.71822,5.71732,5.71822,10000000.0
2007-02-08 01:40:00,5.71814,5.71827,5.71697,5.71697,11000000.0
2007-02-08 01:41:00,5.71711,5.71844,5.71711,5.71844,16000000.0
2007-02-08 01:42:00,5.71836,5.71862,5.71814,5.71819,14000000.0
2007-02-08 01:43:00,5.71702,5.71735,5.71551,5.71637,16000000.0
2007-02-08 01:44:00,5.71655,5.71701,5.71519,5.71612,15000000.0
2007-02-08 01:45:00,5.71629,5.7169,5.71559,5.7161,16000000.0
2007-02-08 01:46:00,5.71625,5.71669,5.71561,5.71575,9000000.0
2007-02-08 01:47:00,5.71513,5.71656,5.71454,5.71563,17000000.0
2007-02-08 01:48:00,5.71576,5.71673,5.71566,5.71673,16000000.0
2007-02-08 01:49:00,5.71586,5.71683,5.71586,5.71681,10000000.0
2007-02-08 01:50:00,5.71677,5.71679,5.71647,5.71677,11000000.0
2007-02-08 01:51:00,5.71686,5.71712,5.71654,5.71654,12000000.0
2007-02-08 01:52:00,5.71628,5.7164,5.71484,5.71628,12000000.0
2007-02-08 01:53:00,5.71584,5.71648,5.71471,5.71481,18000000.0
2007-02-08 01:54:00,5.7146,5.71584,5.71446,5.71496,14000000.0
2007-02-08 01:55:00,5.71659,5.71709,5.71611,5.71677,18000000.0
2007-02-08 01:56:00,5.71684,5.71685,5.71564,5.71591,8000000.0
2007-02-08 01:57:00,5.71593,5.71728,5.71593,5.71728,13000000.0
2007-02-08 01:58:00,5.71741,5.71741,5.71693,5.71708,11000000.0
2007-02-08 01:59:00,5.71697,5.71722,5.71683,5.71693,11000000.0
2007-02-08 02:00:00,5.71646,5.71675,5.71542,5.71542,16000000.0
2007-02-08 02:01:00,5.71575,5.71688,5.71575,5.71688,21000000.0
2007-02-08 02:02:00,5.71725,5.71729,5.71685,5.71699,10000000.0
2007-02-08 02:03:00,5.71691,5.71739,5.71691,5.71736,8000000.0
2007-02-08 02:04:00,5.71752,5.71818,5.71739,5.71769,14000000.0
2007-02-08 02:05:00,5.71747,5.71759,5.71613,5.71613,14000000.0
2007-02-08 02:06:00,5.7164,5.71798,5.7164,5.7177,15000000.0
2007-02-08 02:07:00,5.71602,5.71799,5.71602,5.71799,10000000.0
2007-02-08 02:08:00,5.71817,5.71827,5.71789,5.71804,16000000.0
2007-02-08 02:09:00,5.71812,5.71839,5.71798,5.71839,18000000.0
2007-02-08 02:10:00,5.71823,5.71835,5.71794,5.71835,16000000.0
2007-02-08 02:11:00,5.71823,5.71823,5.7178,5.71812,14000000.0
2007-02-08 02:12:00,5.71823,5.71823,5.71793,5.71803,10000000.0
2007-02-08 02:13:00,5.718,5.71819,5.71777,5.71806,15000000.0
2007-02-08 02:14:00,5.7182,5.71839,5.71805,5.71815,19000000.0
2007-02-08 02:15:00,5.71747,5.71779,5.71631,5.71739,12000000.0
2007-02-08 02:16:00,5.71756,5.71756,5.71615,5.71661,18000000.0
2007-02-08 02:17:00,5.7168,5.71739,5.71659,5.71659,14000000.0
2007-02-08 02:18:00,5.71713,5.7183,5.71689,5.71709,12000000.0
2007-02-08 02:19:00,5.71758,5.71758,5.71608,5.71608,14000000.0
2007-02-08 02:20:00,5.71758,5.71758,5.71637,5.71643,13000000.0
2007-02-08 02:21:00,5.71578,5.71652,5.71529,5.71529,15000000.0
2007-02-08 02:22:00,5.71666,5.71717,5.71606,5.71654,13000000.0
2007-02-08 02:23:00,5.71639,5.71729,5.71607,5.71701,16000000.0
2007-02-08 02:24:00,5.7157,5.71615,5.71554,5.71607,17000000.0
2007-02-08 02:25:00,5.71682,5.71774,5.71609,5.71774,10000000.0
2007-02-08 02:26:00,5.71802,5.71825,5.71766,5.71766,13000000.0
2007-02-08 02:27:00,5.71766,5.71776,5.7164,5.7164,7000000.0
2007-02-08 02:28:00,5.71757,5.7176,5.71648,5.71746,9000000.0
2007-02-08 02:29:00,5.7179,5.71877,5.7179,5.71871,20000000.0
2007-02-08 02:30:00,5.7192,5.7197,5.7192,5.71962,11000000.0
2007-02-08 02:31:00,5.71917,5.71917,5.71793,5.71802,9000000.0
2007-02-08 02:32:00,5.71743,5.71811,5.71692,5.71811,13000000.0
2007-02-08 02:33:00,5.71816,5.71833,5.71798,5.71798,14000000.0
2007-02-08 02:34:00,5.71786,5.71786,5.7167,5.7167,17000000.0
2007-02-08 02:35:00,5.71673,5.71808,5.71673,5.71805,15000000.0
2007-02-08 02:36:00,5.71831,5.71853,5.71823,5.71825,14000000.0
2007-02-08 02:37:00,5.71801,5.71805,5.71748,5.71766,13000000.0
2007-02-08 02:38:00,5.71751,5.7177,5.71741,5.71763,14000000.0
2007-02-08 02:39:00,5.71787,5.7185,5.71782,5.71828,15000000.0
2007-02-08 02:40:00,5.71786,5.71786,5.71654,5.71701,12000000.0
2007-02-08 02:41:00,5.71692,5.71802,5.71631,5.71786,13000000.0
2007-02-08 02:42:00,5.71781,5.71781,5.71598,5.71725,16000000.0
2007-02-08 02:43:00,5.71619,5.71752,5.71614,5.71719,18000000.0
2007-02-08 02:44:00,5.71757,5.71757,5.71667,5.71674,10000000.0
2007-02-08 02:45:00,5.71766,5.71766,5.71589,5.71589,14000000.0
2007-02-08 02:46:00,5.71571,5.71726,5.71571,5.71726,18000000.0
2007-02-08 02:47:00,5.71761,5.71815,5.71761,5.71787,17000000.0
2007-02-08 02:48:00,5.7179,5.7179,5.71758,5.71758,7000000.0
2007-02-08 02:49:00,5.71752,5.71752,5.71578,5.71578,13000000.0
2007-02-08 02:50:00,5.71649,5.71767,5.71556,5.71767,14000000.0
2007-02-08 02:51:00,5.71758,5.71817,5.71758,5.71817,15000000.0
2007-02-08 02:52:00,5.71781,5.71789,5.71647,5.71692,15000000.0
2007-02-08 02:53:00,5.71693,5.7174,5.71581,5.71678,9000000.0
2007-02-08 02:54:00,5.71673,5.71722,5.71598,5.71693,13000000.0
2007-02-08 02:55:00,5.71743,5.71781,5.71652,5.71781,11000000.0
2007-02-08 02:56:00,5.71764,5.71783,5.71756,5.71756,18000000.0
2007-02-08 02:57:00,5.71772,5.71772,5.71735,5.71745,13000000.0
2007-02-08 02:58:00,5.71685,5.71685,5.71581,5.71666,9000000.0
2007-02-08 02:59:00,5.71644,5.71791,5.71627,5.71627,14000000.0
2007-02-08 03:00:00,5.7175,5.71814,5.71674,5.71699,11000000.0
2007-02-08 03:01:00,5.71684,5.71785,5.71666,5.71785,11000000.0
2007-02-08 03:02:00,5.71782,5.71782,5.71678,5.71759,11000000.0
2007-02-08 03:03:00,5.71773,5.71773,5.71664,5.71719,23000000.0
2007-02-08 03:04:00,5.71749,5.71829,5.7174,5.71775,11000000.0
2007-02-08 03:05:00,5.7177,5.7177,5.71693,5.71728,17000000.0
2007-02-08 03:06:00,5.71769,5.71863,5.71727,5.71818,9000000.0
2007-02-08 03:07:00,5.71781,5.71875,5.71744,5.71844,15000000.0
2007-02-08 03:08:00,5.71868,5.71906,5.71791,5.71897,12000000.0
2007-02-08 03:09:00,5.71929,5.72033,5.71929,5.71984,15000000.0
2007-02-08 03:10:00,5.72001,5.72021,5.71953,5.71989,19000000.0
2007-02-08 03:11:00,5.72008,5.72033,5.71966,5.7201,15000000.0
2007-02-08 03:12:00,5.71968,5.71968,5.71819,5.71884,18000000.0
2007-02-08 03:13:00,5.71944,5.72034,5.71944,5.72005,18000000.0
2007-02-08 03:14:00,5.71998,5.72045,5.71963,5.72014,10000000.0
2007-02-08 03:15:00,5.71954,5.71954,5.71826,5.71826,7000000.0
2007-02-08 03:16:00,5.71938,5.71938,5.71841,5.71854,8000000.0
2007-02-08 03:17:00,5.71839,5.71893,5.7181,5.71848,10000000.0
2007-02-08 03:18:00,5.7191,5.71971,5.71788,5.71903,15000000.0
2007-02-08 03:19:00,5.71915,5.71915,5.71781,5.71804,10000000.0
2007-02-08 03:20:00,5.71863,5.72023,5.71859,5.72023,16000000.0
2007-02-08 03:21:00,5.7202,5.72023,5.71991,5.71991,11000000.0
2007-02-08 03:22:00,5.7199,5.7199,5.71957,5.71957,10000000.0
2007-02-08 03:23:00,5.71953,5.71978,5.71953,5.71954,12000000.0
2007-02-08 03:24:00,5.71955,5.71979,5.71911,5.71947,13000000.0
2007-02-08 03:25:00,5.71901,5.71918,5.71801,5.71895,11000000.0
2007-02-08 03:26:00,5.71811,5.71907,5.71721,5.71897,13000000.0
2007-02-08 03:27:00,5.71924,5.71924,5.71754,5.71787,14000000.0
2007-02-08 03:28:00,5.71904,5.71916,5.71749,5.71783,18000000.0
2007-02-08 03:29:00,5.71818,5.71869,5.71744,5.7179,15000000.0
2007-02-08 03:30:00,5.71747,5.71792,5.71736,5.71759,10000000.0
2007-02-08 03:31:00,5.71786,5.71902,5.71732,5.71732,13000000.0
2007-02-08 03:32:00,5.71839,5.71869,5.71725,5.71725,16000000.0
2007-02-08 03:33:00,5.71755,5.71928,5.71755,5.71784,13000000.0
2007-02-08 03:34:00,5.7176,5.71857,5.71742,5.71789,16000000.0
2007-02-08 03:35:00,5.71848,5.71877,5.71729,5.71729,10000000.0
2007-02-08 03:36:00,5.71722,5.719,5.71722,5.71786,11000000.0
2007-02-08 03:37:00,5.71776,5.71831,5.71776,5.71821,13000000.0
2007-02-08 03:38:00,5.71857,5.71936,5.71804,5.71936,13000000.0
2007-02-08 03:39:00,5.71903,5.72021,5.71852,5.72021,13000000.0
2007-02-08 03:40:00,5.7201,5.72042,5.719,5.71945,12000000.0
2007-02-08 03:41:00,5.71894,5.72001,5.71873,5.71927,16000000.0
2007-02-08 03:42:00,5.71836,5.72019,5.71836,5.7191,21000000.0
2007-02-08 03:43:00,5.71938,5.71938,5.71782,5.7183,18000000.0
2007-02-08 03:44:00,5.71819,5.71883,5.71788,5.71853,15000000.0
2007-02-08 03:45:00,5.71812,5.71957,5.71812,5.71879,9000000.0
2007-02-08 03:46:00,5.71889,5.71949,5.7186,5.7189,8000000.0
2007-02-08 03:47:00,5.71911,5.71911,5.71858,5.71865,11000000.0
2007-02-08 03:48:00,5.71887,5.71968,5.71804,5.7192,9000000.0
2007-02-08 03:49:00,5.71894,5.71945,5.7179,5.718,16000000.0
2007-02-08 03:50:00,5.7176,5.71924,5.7176,5.71913,19000000.0
2007-02-08 03:51:00,5.71921,5.7196,5.71785,5.7196,9000000.0
2007-02-08 03:52:00,5.71778,5.71977,5.71778,5.71977,19000000.0
2007-02-08 03:53:00,5.71949,5.71949,5.718,5.718,10000000.0
2007-02-08 03:54:00,5.71935,5.71995,5.71795,5.71878,17000000.0
2007-02-08 03:55:00,5.71842,5.7199,5.71838,5.71913,16000000.0
2007-02-08 03:56:00,5.71953,5.71987,5.7183,5.7183,7000000.0
2007-02-08 03:57:00,5.71946,5.71979,5.71857,5.71979,11000000.0
2007-02-08 03:58:00,5.7204,5.72078,5.7204,5.72069,12000000.0
2007-02-08 03:59:00,5.72092,5.72137,5.71929,5.7213,17000000.0
2007-02-08 04:00:00,5.72122,5.72157,5.72122,5.72143,12000000.0
2007-02-08 04:01:00,5.72066,5.72101,5.71988,5.72012,16000000.0
2007-02-08 04:02:00,5.71943,5.72015,5.71907,5.7193,14000000.0
2007-02-08 04:03:00,5.71909,5.71982,5.71894,5.71971,12000000.0
2007-02-08 04:04:00,5.71861,5.71987,5.71861,5.71981,16000000.0
2007-02-08 04:05:00,5.71935,5.72028,5.71866,5.71909,13000000.0
2007-02-08 04:06:00,5.71866,5.72043,5.71866,5.72001,16000000.0
2007-02-08 04:07:00,5.71975,5.71993,5.71929,5.71973,13000000.0
2007-02-08 04:08:00,5.71979,5.72042,5.71883,5.71966,14000000.0
2007-02-08 04:09:00,5.72024,5.72057,5.71914,5.72048,10000000.0
2007-02-08 04:10:00,5.72053,5.72095,5.72048,5.7207,12000000.0
2007-02-08 04:11:00,5.72077,5.72087,5.72052,5.72052,14000000.0
2007-02-08 04:12:00,5.72052,5.72091,5.72034,5.72043,19000000.0
2007-02-08 04:13:00,5.71993,5.72032,5.71877,5.71887,20000000.0
2007-02-08 04:14:00,5.71971,5.71976,5.71823,5.71916,12000000.0
2007-02-08 04:15:00,5.71853,5.71873,5.71845,5.7187,8000000.0
2007-02-08 04:16:00,5.71893,5.7201,5.71891,5.71891,13000000.0
2007-02-08 04:17:00,5.71919,5.71988,5.71904,5.71988,15000000.0
2007-02-08 04:18:00,5.71863,5.72014,5.71863,5.72014,9000000.0
2007-02-08 04:19:00,5.72036,5.72036,5.71888,5.71955,12000000.0
2007-02-08 04:20:00,5.71897,5.72033,5.71875,5.72019,9000000.0
2007-02-08 04:21:00,5.72019,5.72032,5.71996,5.72,17000000.0
2007-02-08 04:22:00,5.72047,5.72072,5.72036,5.72054,14000000.0
2007-02-08 04:23:00,5.72033,5.72033,5.719,5.719,10000000.0
2007-02-08 04:24:00,5.71877,5.71887,5.7186,5.71876,12000000.0
2007-02-08 04:25:00,5.71847,5.71951,5.71825,5.71951,10000000.0
2007-02-08 04:26:00,5.71802,5.71944,5.71802,5.71866,7000000.0
2007-02-08 04:27:00,5.71832,5.71969,5.71819,5.71969,15000000.0
2007-02-08 04:28:00,5.71942,5.72002,5.71866,5.71878,7000000.0
2007-02-08 04:29:00,5.71959,5.71959,5.71802,5.71832,14000000.0
2007-02-08 04:30:00,5.71924,5.71924,5.71786,5.71846,11000000.0
2007-02-08 04:31:00,5.71914,5.71922,5.71777,5.71916,15000000.0
2007-02-08 04:32:00,5.71877,5.7197,5.71847,5.71851,17000000.0
2007-02-08 04:33:00,5.71842,5.71919,5.71803,5.71919,14000000.0
2007-02-08 04:34:00,5.7196,5.71968,5.71947,5.7196,9000000.0
2007-02-08 04:35:00,5.71954,5.71955,5.71897,5.71909,12000000.0
2007-02-08 04:36:00,5.71916,5.71943,5.71756,5.71943,12000000.0
2007-02-08 04:37:00,5.71919,5.71919,5.71749,5.71759,12000000.0
2007-02-08 04:38:00,5.71742,5.71903,5.71742,5.71803,11000000.0
2007-02-08 04:39:00,5.71912,5.71912,5.71772,5.71827,17000000.0
2007-02-08 04:40:00,5.71801,5.71929,5.71801,5.71829,9000000.0
2007-02-08 04:41:00,5.71851,5.71944,5.71824,5.71926,10000000.0
2007-02-08 04:42:00,5.71937,5.71955,5.71823,5.71888,8000000.0
2007-02-08 04:43:00,5.71915,5.71932,5.71842,5.71932,18000000.0
2007-02-08 04:44:00,5.7191,5.7191,5.71783,5.71829,9000000.0
2007-02-08 04:45:00,5.71792,5.71914,5.7177,5.71847,9000000.0
2007-02-08 04:46:00,5.71876,5.71973,5.71828,5.71954,16000000.0
2007-02-08 04:47:00,5.71933,5.71933,5.71804,5.71804,12000000.0
2007-02-08 04:48:00,5.71781,5.71942,5.71781,5.71942,10000000.0
2007-02-08 04:49:00,5.7197,5.72003,5.71967,5.71977,16000000.0
2007-02-08 04:50:00,5.71965,5.72012,5.71891,5.71945,16000000.0
2007-02-08 04:51:00,5.71908,5.71973,5.71812,5.71824,20000000.0
2007-02-08 04:52:00,5.71862,5.71918,5.71818,5.71913,13000000.0
2007-02-08 04:53:00,5.71949,5.71949,5.71814,5.71814,11000000.0
2007-02-08 04:54:00,5.71889,5.71961,5.71866,5.71956,11000000.0
2007-02-08 04:55:00,5.71963,5.71963,5.71837,5.71886,12000000.0
2007-02-08 04:56:00,5.71849,5.71943,5.71829,5.71846,16000000.0
2007-02-08 04:57:00,5.71893,5.71934,5.71826,5.71908,7000000.0
2007-02-08 04:58:00,5.71915,5.72,5.71871,5.71911,13000000.0
2007-02-08 04:59:00,5.71902,5.7193,5.71727,5.71827,17000000.0
2007-02-08 05:00:00,5.7178,5.7191,5.7178,5.7191,10000000.0
2007-02-08 05:01:00,5.71905,5.71905,5.71793,5.71793,13000000.0
2007-02-08 05:02:00,5.71796,5.71915,5.71796,5.71834,18000000.0
2007-02-08 05:03:00,5.71853,5.71905,5.71758,5.71766,9000000.0
2007-02-08 05:04:00,5.71794,5.71898,5.71794,5.71898,12000000.0
2007-02-08 05:05:00,5.71916,5.71916,5.71767,5.71767,10000000.0
2007-02-08 05:06:00,5.71788,5.71952,5.71788,5.71952,20000000.0
2007-02-08 05:07:00,5.71794,5.71857,5.71771,5.71839,10000000.0
2007-02-08 05:08:00,5.71812,5.71876,5.71794,5.71797,17000000.0
2007-02-08 05:09:00,5.71797,5.71901,5.71766,5.71766,15000000.0
2007-02-08 05:10:00,5.71923,5.71931,5.7178,5.71875,10000000.0
2007-02-08 05:11:00,5.71902,5.71907,5.71766,5.71841,16000000.0
2007-02-08 05:12:00,5.71791,5.71862,5.71763,5.71815,7000000.0
2007-02-08 05:13:00,5.71821,5.71927,5.71779,5.71857,12000000.0
2007-02-08 05:14:00,5.71749,5.7186,5.71743,5.71793,14000000.0
2007-02-08 05:15:00,5.71832,5.71929,5.71778,5.71778,16000000.0
2007-02-08 05:16:00,5.7177,5.71864,5.71769,5.71861,15000000.0
2007-02-08 05:17:00,5.71747,5.71845,5.71717,5.71733,10000000.0
2007-02-08 05:18:00,5.71804,5.71874,5.71712,5.71874,13000000.0
2007-02-08 05:19:00,5.71783,5.71815,5.71738,5.71738,13000000.0
2007-02-08 05:20:00,5.71672,5.71812,5.71672,5.71799,20000000.0
2007-02-08 05:21:00,5.71819,5.71829,5.71735,5.71827,9000000.0
2007-02-08 05:22:00,5.71809,5.71889,5.71746,5.71858,17000000.0
2007-02-08 05:23:00,5.71829,5.71829,5.71726,5.71828,14000000.0
2007-02-08 05:24:00,5.71804,5.7182,5.71705,5.71769,19000000.0
2007-02-08 05:25:00,5.71721,5.7185,5.71658,5.71793,13000000.0
2007-02-08 05:26:00,5.71761,5.71843,5.71691,5.71725,13000000.0
2007-02-08 05:27:00,5.71751,5.71828,5.71662,5.71662,13000000.0
2007-02-08 05:28:00,5.7181,5.71821,5.71689,5.71765,10000000.0
2007-02-08 05:29:00,5.71863,5.71863,5.71716,5.71746,17000000.0
2007-02-08 05:30:00,5.71745,5.71882,5.71741,5.71773,21000000.0
2007-02-08 05:31:00,5.71765,5.71855,5.7169,5.7172,13000000.0
2007-02-08 05:32:00,5.71742,5.71836,5.71742,5.71767,16000000.0
2007-02-08 05:33:00,5.71731,5.71841,5.71678,5.71841,13000000.0
2007-02-08 05:34:00,5.71804,5.71804,5.71679,5.71802,13000000.0
2007-02-08 05:35:00,5.71789,5.71818,5.71691,5.71763,14000000.0
2007-02-08 05:36:00,5.71764,5.71764,5.71552,5.7167,18000000.0
2007-02-08 05:37:00,5.71672,5.71744,5.71547,5.71701,12000000.0
2007-02-08 05:38:00,5.71637,5.71705,5.7161,5.71672,13000000.0
2007-02-08 05:39:00,5.71639,5.71724,5.71546,5.71571,21000000.0
2007-02-08 05:40:00,5.71615,5.7172,5.71605,5.71704,14000000.0
2007-02-08 05:41:00,5.71706,5.71722,5.71622,5.71709,13000000.0
2007-02-08 05:42:00,5.71652,5.71804,5.71652,5.71804,8000000.0
2007-02-08 05:43:00,5.71755,5.71853,5.71691,5.71852,13000000.0
2007-02-08 05:44:00,5.71813,5.71832,5.71742,5.71768,13000000.0
2007-02-08 05:45:00,5.71732,5.71739,5.71684,5.71684,24000000.0
2007-02-08 05:46:00,5.71732,5.71823,5.71685,5.71766,14000000.0
2007-02-08 05:47:00,5.71831,5.71846,5.71724,5.71831,11000000.0
2007-02-08 05:48:00,5.71704,5.71845,5.71703,5.7182,18000000.0
2007-02-08 05:49:00,5.71856,5.71873,5.71724,5.71804,10000000.0
2007-02-08 05:50:00,5.71702,5.71788,5.71689,5.71689,10000000.0
2007-02-08 05:51:00,5.71698,5.71787,5.71698,5.71706,11000000.0
2007-02-08 05:52:00,5.71741,5.71825,5.71698,5.71825,19000000.0
2007-02-08 05:53:00,5.71738,5.71839,5.7173,5.71745,15000000.0
2007-02-08 05:54:00,5.71741,5.71855,5.71736,5.7183,7000000.0
2007-02-08 05:55:00,5.71705,5.71793,5.71664,5.71676,12000000.0
2007-02-08 05:56:00,5.71706,5.71817,5.71657,5.71737,16000000.0
2007-02-08 05:57:00,5.71793,5.71844,5.71699,5.71777,11000000.0
2007-02-08 05:58:00,5.71678,5.71731,5.71676,5.71677,22000000.0
2007-02-08 05:59:00,5.71697,5.71805,5.71694,5.71694,9000000.0
2007-02-08 06:00:00,5.71643,5.71766,5.71575,5.7159,17000000.0
2007-02-08 06:01:00,5.71746,5.71831,5.71622,5.71724,18000000.0
2007-02-08 06:02:00,5.71696,5.71805,5.71663,5.71694,18000000.0
2007-02-08 06:03:00,5.71695,5.7177,5.71635,5.7167,16000000.0
2007-02-08 06:04:00,5.71668,5.71788,5.71668,5.71715,8000000.0
2007-02-08 06:05:00,5.71747,5.71801,5.71643,5.71647,10000000.0
2007-02-08 06:06:00,5.71643,5.71792,5.71643,5.71655,27000000.0
2007-02-08 06:07:00,5.71639,5.71737,5.71639,5.717,17000000.0
2007-02-08 06:08:00,5.71756,5.71948,5.71756,5.71948,14000000.0
2007-02-08 06:09:00,5.71844,5.7196,5.71763,5.71862,13000000.0
2007-02-08 06:10:00,5.7177,5.71788,5.71629,5.71772,14000000.0
2007-02-08 06:11:00,5.71742,5.71742,5.71638,5.71644,16000000.0
2007-02-08 06:12:00,5.7165,5.71891,5.7165,5.71891,17000000.0
2007-02-08 06:13:00,5.7192,5.71928,5.71722,5.71783,14000000.0
2007-02-08 06:14:00,5.71727,5.71757,5.71617,5.71683,12000000.0
2007-02-08 06:15:00,5.71693,5.7175,5.7166,5.7166,13000000.0
2007-02-08 06:16:00,5.71631,5.71661,5.71627,5.71653,14000000.0
2007-02-08 06:17:00,5.71716,5.71754,5.71689,5.71693,11000000.0
2007-02-08 06:18:00,5.71696,5.71735,5.71669,5.71709,12000000.0
2007-02-08 06:19:00,5.71702,5.71718,5.71694,5.71701,19000000.0
2007-02-08 06:20:00,5.71715,5.71815,5.71715,5.71815,11000000.0
2007-02-08 06:21:00,5.71707,5.71777,5.71697,5.71724,9000000.0
2007-02-08 06:22:00,5.71771,5.71771,5.71577,5.71667,22000000.0
2007-02-08 06:23:00,5.71704,5.71749,5.71637,5.71675,18000000.0
2007-02-08 06:24:00,5.71663,5.71663,5.71613,5.71613,8000000.0
2007-02-08 06:25:00,5.71612,5.71624,5.71607,5.71618,9000000.0
2007-02-08 06:26:00,5.7166,5.71754,5.71617,5.71665,13000000.0
2007-02-08 06:27:00,5.71653,5.71776,5.71653,5.71776,15000000.0
2007-02-08 06:28:00,5.71713,5.71746,5.71604,5.71719,18000000.0
2007-02-08 06:29:00,5.7169,5.71744,5.71639,5.71639,16000000.0
2007-02-08 06:30:00,5.71649,5.71768,5.71634,5.71654,10000000.0
2007-02-08 06:31:00,5.71622,5.71755,5.71622,5.71652,13000000.0
2007-02-08 06:32:00,5.71661,5.71746,5.71661,5.71746,10000000.0
2007-02-08 06:33:00,5.71678,5.71685,5.71556,5.71571,10000000.0
2007-02-08 06:34:00,5.71565,5.71622,5.71462,5.71487,15000000.0
2007-02-08 06:35:00,5.71583,5.71601,5.71506,5.7153,13000000.0
2007-02-08 06:36:00,5.71474,5.7148,5.71452,5.71472,23000000.0
2007-02-08 06:37:00,5.71474,5.71474,5.71448,5.71454,11000000.0
2007-02-08 06:38:00,5.71479,5.71484,5.71457,5.71471,17000000.0
2007-02-08 06:39:00,5.71454,5.7165,5.71436,5.71549,8000000.0
2007-02-08 06:40:00,5.71518,5.71652,5.71425,5.71593,15000000.0
2007-02-08 06:41:00,5.71467,5.7156,5.71398,5.71523,15000000.0
2007-02-08 06:42:00,5.71527,5.71553,5.71426,5.71511,16000000.0
2007-02-08 06:43:00,5.71484,5.71597,5.71442,5.71531,12000000.0
2007-02-08 06:44:00,5.71489,5.71631,5.71486,5.71631,13000000.0
2007-02-08 06:45:00,5.71653,5.71669,5.71618,5.71618,14000000.0
2007-02-08 06:46:00,5.7165,5.71654,5.71598,5.71614,12000000.0
2007-02-08 06:47:00,5.71551,5.71581,5.71465,5.7153,11000000.0
2007-02-08 06:48:00,5.7138,5.71549,5.7138,5.7145,15000000.0
2007-02-08 06:49:00,5.71442,5.71557,5.71436,5.71536,17000000.0
2007-02-08 06:50:00,5.71523,5.71624,5.71468,5.71512,13000000.0
2007-02-08 06:51:00,5.71627,5.71627,5.71461,5.71539,8000000.0
2007-02-08 06:52:00,5.71592,5.71599,5.71456,5.71591,14000000.0
2007-02-08 06:53:00,5.71446,5.71593,5.71446,5.71593,13000000.0
2007-02-08 06:54:00,5.7151,5.71555,5.71465,5.71465,8000000.0
2007-02-08 06:55:00,5.7145,5.71587,5.7145,5.71513,10000000.0
2007-02-08 06:56:00,5.71496,5.71608,5.71484,5.71608,11000000.0
2007-02-08 06:57:00,5.71497,5.71658,5.7149,5.71585,17000000.0
2007-02-08 06:58:00,5.71577,5.71617,5.71547,5.71567,12000000.0
2007-02-08 06:59:00,5.71536,5.71579,5.71496,5.71529,14000000.0
2007-02-08 07:00:00,5.71478,5.71524,5.71454,5.71477,11000000.0
2007-02-08 07:01:00,5.71487,5.71613,5.71485,5.71489,10000000.0
2007-02-08 07:02:00,5.71647,5.71647,5.71481,5.71515,14000000.0
2007-02-08 07:03:00,5.71578,5.71624,5.71507,5.71548,7000000.0
2007-02-08 07:04:00,5.71611,5.71668,5.71555,5.71617,16000000.0
2007-02-08 07:05:00,5.71588,5.71701,5.71547,5.71701,15000000.0
2007-02-08 07:06:00,5.71593,5.71672,5.71511,5.71511,16000000.0
2007-02-08 07:07:00,5.71522,5.71718,5.71505,5.71656,12000000.0
2007-02-08 07:08:00,5.71709,5.71774,5.71614,5.71614,8000000.0
2007-02-08 07:09:00,5.71603,5.71719,5.71588,5.71686,8000000.0
2007-02-08 07:10:00,5.71597,5.71735,5.71597,5.71726,16000000.0
2007-02-08 07:11:00,5.71764,5.71764,5.71583,5.71624,17000000.0
2007-02-08 07:12:00,5.71717,5.71763,5.71606,5.71715,20000000.0
2007-02-08 07:13:00,5.7167,5.71746,5.71578,5.71627,18000000.0
2007-02-08 07:14:00,5.71588,5.71632,5.71554,5.71585,11000000.0
2007-02-08 07:15:00,5.71586,5.71665,5.71521,5.71636,18000000.0
2007-02-08 07:16:00,5.71596,5.71681,5.71528,5.71565,18000000.0
2007-02-08 07:17:00,5.71542,5.71689,5.7154,5.71688,12000000.0
2007-02-08 07:18:00,5.7167,5.7168,5.71538,5.7158,18000000.0
2007-02-08 07:19:00,5.71624,5.71693,5.71562,5.71612,14000000.0
2007-02-08 07:20:00,5.71647,5.71715,5.71537,5.71612,18000000.0
2007-02-08 07:21:00,5.71658,5.71689,5.71535,5.71613,13000000.0
2007-02-08 07:22:00,5.71588,5.71678,5.71502,5.71523,14000000.0
2007-02-08 07:23:00,5.71576,5.71666,5.71531,5.71531,15000000.0
2007-02-08 07:24:00,5.71551,5.71661,5.71551,5.71584,16000000.0
2007-02-08 07:25:00,5.71754,5.71754,5.71619,5.7162,15000000.0
2007-02-08 07:26:00,5.71615,5.71679,5.7155,5.71582,13000000.0
2007-02-08 07:27:00,5.71639,5.71695,5.71589,5.71694,12000000.0
2007-02-08 07:28:00,5.71709,5.71709,5.71552,5.71583,22000000.0
2007-02-08 07:29:00,5.71573,5.7169,5.71547,5.71677,16000000.0
2007-02-08 07:30:00,5.71662,5.71715,5.71569,5.71626,14000000.0
2007-02-08 07:31:00,5.71596,5.71764,5.71596,5.71628,13000000.0
2007-02-08 07:32:00,5.71628,5.71731,5.71606,5.71731,9000000.0
2007-02-08 07:33:00,5.7158,5.7166,5.7158,5.71595,7000000.0
2007-02-08 07:34:00,5.71598,5.71668,5.71589,5.71662,18000000.0
2007-02-08 07:35:00,5.71685,5.71685,5.71583,5.7159,9000000.0
2007-02-08 07:36:00,5.7161,5.71695,5.71576,5.71632,13000000.0
2007-02-08 07:37:00,5.71617,5.7165,5.71598,5.7161,11000000.0
2007-02-08 07:38:00,5.71571,5.71707,5.71571,5.71617,11000000.0
2007-02-08 07:39:00,5.71649,5.71791,5.71611,5.71791,19000000.0
2007-02-08 07:40:00,5.71614,5.7173,5.71609,5.71685,11000000.0
2007-02-08 07:41:00,5.71612,5.71694,5.71596,5.71632,7000000.0
2007-02-08 07:42:00,5.71606,5.71725,5.71545,5.71658,13000000.0
2007-02-08 07:43:00,5.71722,5.71748,5.71607,5.71735,14000000.0
2007-02-08 07:44:00,5.71687,5.71706,5.71621,5.71698,10000000.0
2007-02-08 07:45:00,5.71647,5.71718,5.71607,5.71642,8000000.0
2007-02-08 07:46:00,5.71624,5.71751,5.71572,5.71577,13000000.0
2007-02-08 07:47:00,5.71641,5.7173,5.71632,5.71664,15000000.0
2007-02-08 07:48:00,5.71573,5.71728,5.71573,5.71616,13000000.0
2007-02-08 07:49:00,5.7164,5.71724,5.71628,5.7167,10000000.0
2007-02-08 07:50:00,5.71778,5.71778,5.7161,5.71652,17000000.0
2007-02-08 07:51:00,5.71692,5.71743,5.71589,5.71743,16000000.0
2007-02-08 07:52:00,5.71753,5.71759,5.71606,5.71682,13000000.0
2007-02-08 07:53:00,5.71664,5.717,5.71584,5.71657,10000000.0
2007-02-08 07:54:00,5.71602,5.71707,5.71602,5.71651,11000000.0
2007-02-08 07:55:00,5.71701,5.71701,5.71613,5.7162,12000000.0
2007-02-08 07:56:00,5.71624,5.71629,5.71598,5.71612,13000000.0
2007-02-08 07:57:00,5.71586,5.71737,5.71562,5.71618,8000000.0
2007-02-08 07:58:00,5.71547,5.71658,5.71505,5.71631,14000000.0
2007-02-08 07:59:00,5.71604,5.71636,5.71473,5.71589,15000000.0
2007-02-08 08:00:00,5.71657,5.71667,5.71542,5.71554,10000000.0
2007-02-08 08:01:00,5.71582,5.71756,5.71582,5.71687,13000000.0
2007-02-08 08:02:00,5.71646,5.71778,5.71628,5.71753,14000000.0
2007-02-08 08:03:00,5.71679,5.71759,5.71589,5.71589,12000000.0
2007-02-08 08:04:00,5.71761,5.71761,5.71612,5.71705,16000000.0
2007-02-08 08:05:00,5.71677,5.71768,5.71626,5.71626,14000000.0
2007-02-08 08:06:00,5.71649,5.71696,5.71565,5.71565,19000000.0
2007-02-08 08:07:00,5.71566,5.71774,5.71566,5.71693,19000000.0
2007-02-08 08:08:00,5.71698,5.71715,5.71593,5.71656,11000000.0
2007-02-08 08:09:00,5.71602,5.71659,5.71515,5.71525,10000000.0
2007-02-08 08:10:00,5.71521,5.7169,5.71521,5.7169,16000000.0
2007-02-08 08:11:00,5.7168,5.71687,5.71575,5.71635,9000000.0
2007-02-08 08:12:00,5.71658,5.71668,5.71587,5.71592,10000000.0
2007-02-08 08:13:00,5.71516,5.71641,5.71515,5.7159,11000000.0
2007-02-08 08:14:00,5.71696,5.71701,5.71505,5.71643,12000000.0
2007-02-08 08:15:00,5.71668,5.71671,5.71535,5.71541,15000000.0
2007-02-08 08:16:00,5.71587,5.71675,5.71546,5.71546,14000000.0
2007-02-08 08:17:00,5.71498,5.71666,5.71498,5.71633,10000000.0
2007-02-08 08:18:00,5.71631,5.71712,5.7162,5.71706,9000000.0
2007-02-08 08:19:00,5.71682,5.71682,5.71538,5.71563,11000000.0
2007-02-08 08:20:00,5.71588,5.71659,5.71549,5.71623,11000000.0
2007-02-08 08:21:00,5.71665,5.71665,5.71493,5.7166,20000000.0
2007-02-08 08:22:00,5.71629,5.71671,5.71568,5.71671,8000000.0
2007-02-08 08:23:00,5.71651,5.71705,5.7158,5.71705,12000000.0
2007-02-08 08:24:00,5.71695,5.71699,5.71556,5.71606,13000000.0
2007-02-08 08:25:00,5.7161,5.71683,5.71539,5.71683,12000000.0
2007-02-08 08:26:00,5.71593,5.71676,5.71545,5.71676,13000000.0
2007-02-08 08:27:00,5.71658,5.71695,5.71657,5.71695,11000000.0
2007-02-08 08:28:00,5.71648,5.71693,5.71581,5.71581,8000000.0
2007-02-08 08:29:00,5.71652,5.71682,5.71589,5.71611,12000000.0
2007-02-08 08:30:00,5.71622,5.71719,5.71622,5.71655,11000000.0
2007-02-08 08:31:00,5.71723,5.71805,5.71627,5.71805,10000000.0
2007-02-08 08:32:00,5.71724,5.71776,5.71657,5.71661,13000000.0
2007-02-08 08:33:00,5.71658,5.71733,5.71581,5.71581,11000000.0
2007-02-08 08:34:00,5.71566,5.71748,5.71562,5.71748,17000000.0
2007-02-08 08:35:00,5.71751,5.71771,5.71661,5.71771,11000000.0
2007-02-08 08:36:00,5.71806,5.71827,5.71772,5.71819,10000000.0
2007-02-08 08:37:00,5.71838,5.71879,5.71829,5.71868,9000000.0
2007-02-08 08:38:00,5.71862,5.7187,5.71733,5.71831,18000000.0
2007-02-08 08:39:00,5.71797,5.71846,5.71736,5.7183,8000000.0
2007-02-08 08:40:00,5.71827,5.7183,5.71713,5.71713,7000000.0
2007-02-08 08:41:00,5.71827,5.71922,5.7179,5.71832,16000000.0
2007-02-08 08:42:00,5.71919,5.7194,5.71766,5.71878,14000000.0
2007-02-08 08:43:00,5.71885,5.7194,5.71757,5.71918,12000000.0
2007-02-08 08:44:00,5.71926,5.71944,5.71857,5.71906,9000000.0
2007-02-08 08:45:00,5.71832,5.7196,5.71805,5.71915,18000000.0
2007-02-08 08:46:00,5.71966,5.72018,5.71832,5.71841,14000000.0
2007-02-08 08:47:00,5.71908,5.71908,5.71738,5.71818,18000000.0
2007-02-08 08:48:00,5.71819,5.71847,5.717,5.7184,12000000.0
2007-02-08 08:49:00,5.71725,5.7187,5.7171,5.71845,14000000.0
2007-02-08 08:50:00,5.71854,5.71921,5.71688,5.71892,16000000.0
2007-02-08 08:51:00,5.71822,5.71839,5.71711,5.71771,21000000.0
2007-02-08 08:52:00,5.71723,5.71765,5.71536,5.71536,20000000.0
2007-02-08 08:53:00,5.71581,5.71767,5.71545,5.71767,7000000.0
2007-02-08 08:54:00,5.71729,5.71752,5.71602,5.71696,17000000.0
2007-02-08 08:55:00,5.71712,5.71716,5.71639,5.71665,12000000.0
2007-02-08 08:56:00,5.71611,5.71617,5.71544,5.71547,17000000.0
2007-02-08 08:57:00,5.71548,5.71551,5.71419,5.71548,16000000.0
2007-02-08 08:58:00,5.71467,5.71628,5.71467,5.71569,12000000.0
2007-02-08 08:59:00,5.71535,5.71629,5.71493,5.71591,13000000.0
2007-02-08 09:00:00,5.71612,5.71684,5.71546,5.71656,17000000.0
2007-02-08 09:01:00,5.71596,5.71636,5.71449,5.71617,13000000.0
2007-02-08 09:02:00,5.71606,5.71647,5.71512,5.716,8000000.0
2007-02-08 09:03:00,5.71637,5.71651,5.71555,5.71631,16000000.0
2007-02-08 09:04:00,5.7163,5.71676,5.71572,5.71676,8000000.0
2007-02-08 09:05:00,5.71665,5.71734,5.71608,5.71734,11000000.0
2007-02-08 09:06:00,5.71715,5.71747,5.7159,5.7159,10000000.0
2007-02-08 09:07:00,5.71755,5.7184,5.71709,5.7184,10000000.0
2007-02-08 09:08:00,5.71865,5.71913,5.71739,5.71803,19000000.0
2007-02-08 09:09:00,5.71748,5.71929,5.71742,5.71881,16000000.0
2007-02-08 09:10:00,5.71842,5.71871,5.71767,5.71782,8000000.0
2007-02-08 09:11:00,5.71751,5.71756,5.71714,5.71714,11000000.0
2007-02-08 09:12:00,5.71709,5.71792,5.71519,5.71704,16000000.0
2007-02-08 09:13:00,5.71824,5.71862,5.71729,5.71729,15000000.0
2007-02-08 09:14:00,5.71811,5.71977,5.71777,5.71977,17000000.0
2007-02-08 09:15:00,5.72043,5.7207,5.71997,5.72056,12000000.0
2007-02-08 09:16:00,5.72067,5.72151,5.71909,5.72051,14000000.0
2007-02-08 09:17:00,5.71996,5.72079,5.71941,5.72062,14000000.0
2007-02-08 09:18:00,5.72074,5.72124,5.71938,5.72043,18000000.0
2007-02-08 09:19:00,5.72022,5.72171,5.71981,5.72119,14000000.0
2007-02-08 09:20:00,5.72148,5.72272,5.72064,5.72272,18000000.0
2007-02-08 09:21:00,5.72156,5.72242,5.72099,5.72144,17000000.0
2007-02-08 09:22:00,5.7209,5.72196,5.72065,5.72183,13000000.0
2007-02-08 09:23:00,5.72226,5.72262,5.72079,5.72122,12000000.0
2007-02-08 09:24:00,5.72172,5.72367,5.72172,5.72308,14000000.0
2007-02-08 09:25:00,5.72372,5.72397,5.72246,5.72394,9000000.0
2007-02-08 09:26:00,5.72362,5.72385,5.72214,5.72282,13000000.0
2007-02-08 09:27:00,5.72294,5.7237,5.72221,5.72304,13000000.0
2007-02-08 09:28:00,5.72376,5.72399,5.72262,5.7227,19000000.0
2007-02-08 09:29:00,5.7228,5.72378,5.72216,5.72266,14000000.0
2007-02-08 09:30:00,5.72341,5.72356,5.72197,5.72324,15000000.0
2007-02-08 09:31:00,5.72278,5.72343,5.72207,5.72342,11000000.0
2007-02-08 09:32:00,5.72338,5.72338,5.72177,5.72229,16000000.0
2007-02-08 09:33:00,5.72215,5.72401,5.72189,5.72401,9000000.0
2007-02-08 09:34:00,5.72405,5.72497,5.723,5.72316,18000000.0
2007-02-08 09:35:00,5.72334,5.72459,5.72247,5.72459,14000000.0
2007-02-08 09:36:00,5.7246,5.72491,5.72369,5.72491,16000000.0
2007-02-08 09:37:00,5.72427,5.72427,5.72271,5.72365,20000000.0
2007-02-08 09:38:00,5.724,5.72459,5.72247,5.7242,19000000.0
2007-02-08 09:39:00,5.72395,5.72452,5.72342,5.72387,16000000.0
2007-02-08 09:40:00,5.72269,5.72392,5.72174,5.7225,12000000.0
2007-02-08 09:41:00,5.72256,5.72331,5.72126,5.72289,18000000.0
2007-02-08 09:42:00,5.72355,5.72389,5.72215,5.72389,16000000.0
2007-02-08 09:43:00,5.72321,5.72419,5.72279,5.7237,15000000.0
2007-02-08 09:44:00,5.72247,5.72424,5.72227,5.72365,13000000.0
2007-02-08 09:45:00,5.72406,5.72451,5.72289,5.72318,13000000.0
2007-02-08 09:46:00,5.72295,5.72381,5.72249,5.72381,17000000.0
2007-02-08 09:47:00,5.72384,5.72404,5.72238,5.72238,13000000.0
2007-02-08 09:48:00,5.72294,5.72436,5.72194,5.72346,16000000.0
2007-02-08 09:49:00,5.72313,5.72324,5.7215,5.72289,17000000.0
2007-02-08 09:50:00,5.72285,5.72306,5.72188,5.72306,12000000.0
2007-02-08 09:51:00,5.72322,5.72354,5.72305,5.72316,16000000.0
2007-02-08 09:52:00,5.7234,5.72342,5.72302,5.72332,16000000.0
2007-02-08 09:53:00,5.7234,5.72403,5.72163,5.72363,15000000.0
2007-02-08 09:54:00,5.72404,5.72404,5.72245,5.72365,15000000.0
2007-02-08 09:55:00,5.72385,5.72393,5.72341,5.72369,15000000.0
2007-02-08 09:56:00,5.7232,5.72341,5.72131,5.72131,17000000.0
2007-02-08 09:57:00,5.7217,5.72357,5.7217,5.72357,12000000.0
2007-02-08 09:58:00,5.72295,5.72363,5.72204,5.72363,14000000.0
2007-02-08 09:59:00,5.72356,5.72389,5.7226,5.72261,10000000.0
2007-02-08 10:00:00,5.72357,5.72475,5.72276,5.72475,11000000.0
2007-02-08 10:01:00,5.72494,5.72494,5.72321,5.72459,24000000.0
2007-02-08 10:02:00,5.7241,5.72523,5.7241,5.72466,14000000.0
2007-02-08 10:03:00,5.72575,5.72575,5.72435,5.72526,16000000.0
2007-02-08 10:04:00,5.72437,5.72538,5.7239,5.72496,10000000.0
2007-02-08 10:05:00,5.72474,5.72617,5.72448,5.72617,10000000.0
2007-02-08 10:06:00,5.7264,5.72694,5.72469,5.72582,9000000.0
2007-02-08 10:07:00,5.72677,5.7278,5.72598,5.72622,11000000.0
2007-02-08 10:08:00,5.7266,5.72717,5.72594,5.72606,9000000.0
2007-02-08 10:09:00,5.7262,5.72674,5.72586,5.72666,11000000.0
2007-02-08 10:10:00,5.72669,5.72703,5.72529,5.72697,15000000.0
2007-02-08 10:11:00,5.72687,5.72914,5.726,5.72913,16000000.0
2007-02-08 10:12:00,5.7292,5.72938,5.72802,5.72938,19000000.0
2007-02-08 10:13:00,5.72811,5.72909,5.72757,5.72909,9000000.0
2007-02-08 10:14:00,5.72843,5.72897,5.72776,5.72874,11000000.0
2007-02-08 10:15:00,5.72846,5.73041,5.72786,5.73041,8000000.0
2007-02-08 10:16:00,5.73041,5.73041,5.7288,5.72952,17000000.0
2007-02-08 10:17:00,5.72993,5.72993,5.7283,5.72873,16000000.0
2007-02-08 10:18:00,5.72826,5.72943,5.72817,5.72937,16000000.0
2007-02-08 10:19:00,5.72952,5.72952,5.72796,5.72831,17000000.0
2007-02-08 10:20:00,5.7283,5.72927,5.72786,5.72927,16000000.0
2007-02-08 10:21:00,5.72923,5.72937,5.72829,5.72937,7000000.0
2007-02-08 10:22:00,5.72926,5.72926,5.72738,5.72853,10000000.0
2007-02-08 10:23:00,5.72839,5.7289,5.72743,5.7282,14000000.0
2007-02-08 10:24:00,5.72814,5.729,5.72803,5.729,13000000.0
2007-02-08 10:25:00,5.72858,5.72942,5.72792,5.72942,12000000.0
2007-02-08 10:26:00,5.72884,5.72884,5.7268,5.72789,11000000.0
2007-02-08 10:27:00,5.72797,5.72797,5.72669,5.727,13000000.0
2007-02-08 10:28:00,5.72734,5.72787,5.72648,5.72787,13000000.0
2007-02-08 10:29:00,5.72769,5.72856,5.72731,5.72785,11000000.0
2007-02-08 10:30:00,5.72913,5.7298,5.72815,5.7298,9000000.0
2007-02-08 10:31:00,5.7302,5.7302,5.72897,5.72989,16000000.0
2007-02-08 10:32:00,5.72974,5.72987,5.72853,5.7295,9000000.0
2007-02-08 10:33:00,5.72844,5.73041,5.72827,5.73041,12000000.0
2007-02-08 10:34:00,5.72963,5.73015,5.72924,5.73011,11000000.0
2007-02-08 10:35:00,5.72985,5.73022,5.72879,5.73022,17000000.0
2007-02-08 10:36:00,5.72934,5.73089,5.72904,5.73018,10000000.0
2007-02-08 10:37:00,5.73046,5.73107,5.72972,5.72984,15000000.0
2007-02-08 10:38:00,5.73131,5.73171,5.73024,5.73171,17000000.0
2007-02-08 10:39:00,5.73156,5.7318,5.73049,5.73087,13000000.0
2007-02-08 10:40:00,5.73129,5.73131,5.73047,5.73047,10000000.0
2007-02-08 10:41:00,5.73106,5.73146,5.73009,5.73125,15000000.0
2007-02-08 10:42:00,5.73142,5.73266,5.73055,5.73266,12000000.0
2007-02-08 10:43:00,5.73322,5.73356,5.73164,5.73356,13000000.0
2007-02-08 10:44:00,5.73307,5.73364,5.7318,5.7318,12000000.0
2007-02-08 10:45:00,5.73327,5.73364,5.73246,5.73316,13000000.0
2007-02-08 10:46:00,5.73265,5.73353,5.73236,5.73258,13000000.0
2007-02-08 10:47:00,5.73325,5.73381,5.73261,5.73343,7000000.0
2007-02-08 10:48:00,5.73411,5.73523,5.7331,5.73443,12000000.0
2007-02-08 10:49:00,5.73458,5.73513,5.73393,5.73513,10000000.0
2007-02-08 10:50:00,5.73458,5.73458,5.73297,5.73439,14000000.0
2007-02-08 10:51:00,5.7336,5.73394,5.7331,5.73351,11000000.0
2007-02-08 10:52:00,5.73293,5.73437,5.73293,5.73367,20000000.0
2007-02-08 10:53:00,5.73293,5.73468,5.7328,5.73442,9000000.0
2007-02-08 10:54:00,5.73334,5.73464,5.73317,5.73388,18000000.0
2007-02-08 10:55:00,5.73411,5.73433,5.73306,5.73328,10000000.0
2007-02-08 10:56:00,5.73375,5.73383,5.73244,5.73255,11000000.0
2007-02-08 10:57:00,5.7334,5.73365,5.73202,5.73234,8000000.0
2007-02-08 10:58:00,5.73289,5.73331,5.73203,5.73221,10000000.0
2007-02-08 10:59:00,5.73237,5.73317,5.73237,5.73277,10000000.0
2007-02-08 11:00:00,5.73375,5.73378,5.73213,5.73268,15000000.0
2007-02-08 11:01:00,5.73349,5.73371,5.73216,5.73337,12000000.0
2007-02-08 11:02:00,5.73372,5.73372,5.73203,5.73282,8000000.0
2007-02-08 11:03:00,5.73382,5.73382,5.73279,5.7331,11000000.0
2007-02-08 11:04:00,5.73277,5.73386,5.73242,5.73327,15000000.0
2007-02-08 11:05:00,5.73298,5.73375,5.73205,5.73327,17000000.0
2007-02-08 11:06:00,5.73339,5.73421,5.73338,5.73421,12000000.0
2007-02-08 11:07:00,5.73372,5.73372,5.73274,5.73324,11000000.0
2007-02-08 11:08:00,5.73355,5.73405,5.7322,5.73405,22000000.0
2007-02-08 11:09:00,5.73376,5.73397,5.73261,5.73337,9000000.0
2007-02-08 11:10:00,5.73343,5.73389,5.73235,5.73389,16000000.0
2007-02-08 11:11:00,5.73287,5.73428,5.73275,5.73412,7000000.0
2007-02-08 11:12:00,5.73418,5.73507,5.73318,5.73462,15000000.0
2007-02-08 11:13:00,5.73543,5.73543,5.7342,5.73455,11000000.0
2007-02-08 11:14:00,5.73451,5.73551,5.73354,5.73484,18000000.0
2007-02-08 11:15:00,5.73541,5.73544,5.73427,5.73441,11000000.0
2007-02-08 11:16:00,5.73492,5.73544,5.73408,5.73434,13000000.0
2007-02-08 11:17:00,5.73413,5.73481,5.73352,5.73424,13000000.0
2007-02-08 11:18:00,5.73462,5.73513,5.73381,5.735,9000000.0
2007-02-08 11:19:00,5.73397,5.73469,5.7332,5.73427,17000000.0
2007-02-08 11:20:00,5.73465,5.73507,5.73459,5.73475,14000000.0
2007-02-08 11:21:00,5.73442,5.73442,5.73284,5.7337,14000000.0
2007-02-08 11:22:00,5.73364,5.7348,5.73364,5.7348,22000000.0
2007-02-08 11:23:00,5.73481,5.73504,5.73481,5.73483,8000000.0
2007-02-08 11:24:00,5.73491,5.73522,5.7334,5.73368,18000000.0
2007-02-08 11:25:00,5.73419,5.7344,5.73299,5.73363,9000000.0
2007-02-08 11:26:00,5.73358,5.73438,5.73272,5.73301,15000000.0
2007-02-08 11:27:00,5.73329,5.73379,5.73262,5.73307,10000000.0
2007-02-08 11:28:00,5.73212,5.734,5.73203,5.73213,13000000.0
2007-02-08 11:29:00,5.7333,5.73384,5.7319,5.73294,17000000.0
2007-02-08 11:30:00,5.7324,5.73286,5.73151,5.73276,13000000.0
2007-02-08 11:31:00,5.73285,5.73335,5.73185,5.73301,12000000.0
2007-02-08 11:32:00,5.73208,5.73276,5.7313,5.73212,20000000.0
2007-02-08 11:33:00,5.73163,5.73298,5.73163,5.73229,16000000.0
2007-02-08 11:34:00,5.73224,5.73319,5.73139,5.73216,13000000.0
2007-02-08 11:35:00,5.73233,5.73317,5.73179,5.73307,14000000.0
2007-02-08 11:36:00,5.73314,5.73314,5.73144,5.73185,11000000.0
2007-02-08 11:37:00,5.73127,5.73277,5.73127,5.73251,16000000.0
2007-02-08 11:38:00,5.7332,5.73338,5.73193,5.73193,8000000.0
2007-02-08 11:39:00,5.73247,5.73318,5.73231,5.73277,11000000.0
2007-02-08 11:40:00,5.73309,5.73309,5.73143,5.73143,12000000.0
2007-02-08 11:41:00,5.73179,5.73283,5.73104,5.73104,10000000.0
2007-02-08 11:42:00,5.73179,5.73324,5.73146,5.73176,10000000.0
2007-02-08 11:43:00,5.73262,5.73391,5.7322,5.73391,17000000.0
2007-02-08 11:44:00,5.73343,5.73368,5.73204,5.73294,15000000.0
2007-02-08 11:45:00,5.73333,5.73368,5.73167,5.73268,16000000.0
2007-02-08 11:46:00,5.73298,5.73333,5.73199,5.73199,7000000.0
2007-02-08 11:47:00,5.73283,5.73339,5.73221,5.73339,16000000.0
2007-02-08 11:48:00,5.73326,5.73326,5.73202,5.73202,13000000.0
2007-02-08 11:49:00,5.73274,5.73283,5.73189,5.73283,10000000.0
2007-02-08 11:50:00,5.73285,5.73351,5.73223,5.73266,12000000.0
2007-02-08 11:51:00,5.73319,5.73348,5.73222,5.73339,14000000.0
2007-02-08 11:52:00,5.73322,5.73335,5.73201,5.73327,18000000.0
2007-02-08 11:53:00,5.73219,5.73339,5.7319,5.73335,16000000.0
2007-02-08 11:54:00,5.73331,5.7336,5.73244,5.73281,8000000.0
2007-02-08 11:55:00,5.73353,5.73389,5.73276,5.73381,8000000.0
2007-02-08 11:56:00,5.73268,5.73399,5.73268,5.73383,8000000.0
2007-02-08 11:57:00,5.73291,5.73318,5.73201,5.73282,11000000.0
2007-02-08 11:58:00,5.73273,5.73287,5.73151,5.73287,14000000.0
2007-02-08 11:59:00,5.73277,5.73277,5.73136,5.73173,11000000.0
2007-02-08 12:00:00,5.73151,5.73306,5.73142,5.73299,15000000.0
2007-02-08 12:01:00,5.73294,5.73341,5.73166,5.73338,13000000.0
2007-02-08 12:02:00,5.73338,5.73338,5.73173,5.73218,15000000.0
2007-02-08 12:03:00,5.73197,5.73285,5.73157,5.732,11000000.0
2007-02-08 12:04:00,5.73152,5.73328,5.73131,5.73328,9000000.0
2007-02-08 12:05:00,5.73255,5.73328,5.73184,5.73268,9000000.0
2007-02-08 12:06:00,5.73219,5.73302,5.73122,5.73262,15000000.0
2007-02-08 12:07:00,5.73275,5.73275,5.73178,5.73252,11000000.0
2007-02-08 12:08:00,5.73244,5.73252,5.7316,5.73252,8000000.0
2007-02-08 12:09:00,5.73279,5.73282,5.73153,5.73244,18000000.0
2007-02-08 12:10:00,5.73178,5.73274,5.73139,5.73194,14000000.0
2007-02-08 12:11:00,5.73155,5.73188,5.7304,5.73136,9000000.0
2007-02-08 12:12:00,5.73113,5.73183,5.72951,5.72951,18000000.0
2007-02-08 12:13:00,5.73119,5.73225,5.73041,5.73107,12000000.0
2007-02-08 12:14:00,5.73094,5.73214,5.73051,5.73118,10000000.0
2007-02-08 12:15:00,5.7308,5.73195,5.7308,5.73123,8000000.0
2007-02-08 12:16:00,5.73273,5.7331,5.73152,5.73167,14000000.0
2007-02-08 12:17:00,5.73244,5.73345,5.73119,5.73318,13000000.0
2007-02-08 12:18:00,5.73174,5.73345,5.73174,5.73299,10000000.0
2007-02-08 12:19:00,5.73318,5.73402,5.73308,5.73392,11000000.0
2007-02-08 12:20:00,5.73383,5.73391,5.73251,5.73386,8000000.0
2007-02-08 12:21:00,5.73401,5.73442,5.73392,5.73424,20000000.0
2007-02-08 12:22:00,5.73376,5.73388,5.73292,5.73297,14000000.0
2007-02-08 12:23:00,5.73364,5.73394,5.73291,5.73394,11000000.0
2007-02-08 12:24:00,5.7339,5.73433,5.73254,5.73406,17000000.0
2007-02-08 12:25:00,5.73463,5.7348,5.73434,5.73471,12000000.0
2007-02-08 12:26:00,5.73458,5.73472,5.73427,5.73446,7000000.0
2007-02-08 12:27:00,5.73415,5.73415,5.73295,5.73352,7000000.0
2007-02-08 12:28:00,5.73407,5.73469,5.73361,5.73444,19000000.0
2007-02-08 12:29:00,5.73398,5.73404,5.73254,5.73383,12000000.0
2007-02-08 12:30:00,5.73439,5.73464,5.73402,5.73461,10000000.0
2007-02-08 12:31:00,5.73435,5.73435,5.7329,5.73342,12000000.0
2007-02-08 12:32:00,5.73419,5.73437,5.73311,5.73387,12000000.0
2007-02-08 12:33:00,5.73311,5.73432,5.73282,5.73341,15000000.0
2007-02-08 12:34:00,5.73323,5.73408,5.73262,5.73324,12000000.0
2007-02-08 12:35:00,5.73294,5.7337,5.73213,5.7337,12000000.0
2007-02-08 12:36:00,5.73378,5.73406,5.7325,5.73373,15000000.0
2007-02-08 12:37:00,5.73357,5.73382,5.73291,5.73352,8000000.0
2007-02-08 12:38:00,5.73272,5.73305,5.73192,5.7325,15000000.0
2007-02-08 12:39:00,5.73204,5.73343,5.73182,5.73302,14000000.0
2007-02-08 12:40:00,5.73238,5.73303,5.73128,5.73282,18000000.0
2007-02-08 12:41:00,5.73208,5.73287,5.7317,5.73279,11000000.0
2007-02-08 12:42:00,5.7328,5.73322,5.73163,5.73163,17000000.0
2007-02-08 12:43:00,5.73203,5.73258,5.73174,5.73183,11000000.0
2007-02-08 12:44:00,5.7311,5.73142,5.72951,5.73127,13000000.0
2007-02-08 12:45:00,5.73132,5.73132,5.72992,5.73018,10000000.0
2007-02-08 12:46:00,5.73053,5.73094,5.72928,5.73094,20000000.0
2007-02-08 12:47:00,5.73116,5.73134,5.72994,5.73063,10000000.0
2007-02-08 12:48:00,5.73028,5.73126,5.73028,5.73124,10000000.0
2007-02-08 12:49:00,5.73163,5.73264,5.73098,5.73264,15000000.0
2007-02-08 12:50:00,5.73274,5.73274,5.73123,5.73123,14000000.0
2007-02-08 12:51:00,5.73294,5.7334,5.73276,5.73282,14000000.0
2007-02-08 12:52:00,5.73255,5.73271,5.7315,5.73263,9000000.0
2007-02-08 12:53:00,5.73286,5.73286,5.73112,5.73112,9000000.0
2007-02-08 12:54:00,5.73119,5.7322,5.73076,5.73208,20000000.0
2007-02-08 12:55:00,5.73226,5.73308,5.73098,5.73204,12000000.0
2007-02-08 12:56:00,5.73251,5.73318,5.73214,5.73276,7000000.0
2007-02-08 12:57:00,5.73245,5.73317,5.73148,5.73317,13000000.0
2007-02-08 12:58:00,5.73287,5.73334,5.73218,5.73264,16000000.0
2007-02-08 12:59:00,5.73189,5.73348,5.73159,5.73348,14000000.0
2007-02-08 13:00:00,5.73364,5.73364,5.73234,5.73242,12000000.0
2007-02-08 13:01:00,5.73186,5.7329,5.73163,5.7329,17000000.0
2007-02-08 13:02:00,5.73326,5.73326,5.73155,5.73155,10000000.0
2007-02-08 13:03:00,5.73263,5.73263,5.73143,5.73212,22000000.0
2007-02-08 13:04:00,5.73309,5.73371,5.73157,5.73212,20000000.0
2007-02-08 13:05:00,5.73211,5.73308,5.73109,5.73192,14000000.0
2007-02-08 13:06:00,5.73328,5.73331,5.73149,5.73331,17000000.0
2007-02-08 13:07:00,5.73335,5.73412,5.73205,5.73312,22000000.0
2007-02-08 13:08:00,5.73289,5.73391,5.73246,5.73391,12000000.0
2007-02-08 13:09:00,5.73272,5.73326,5.73178,5.732,12000000.0
2007-02-08 13:10:00,5.73264,5.73282,5.73098,5.73256,20000000.0
2007-02-08 13:11:00,5.73287,5.73324,5.7316,5.73281,12000000.0
2007-02-08 13:12:00,5.7332,5.73361,5.73257,5.73338,16000000.0
2007-02-08 13:13:00,5.73255,5.73353,5.73175,5.73353,14000000.0
2007-02-08 13:14:00,5.73342,5.73342,5.73197,5.73244,17000000.0
2007-02-08 13:15:00,5.73193,5.73303,5.73167,5.73259,7000000.0
2007-02-08 13:16:00,5.73269,5.73321,5.73112,5.73196,9000000.0
2007-02-08 13:17:00,5.73281,5.73281,5.73066,5.73112,15000000.0
2007-02-08 13:18:00,5.73144,5.73302,5.73144,5.73293,17000000.0
2007-02-08 13:19:00,5.73279,5.73284,5.73168,5.73168,15000000.0
2007-02-08 13:20:00,5.73241,5.73289,5.73168,5.73236,12000000.0
2007-02-08 13:21:00,5.73321,5.73321,5.73179,5.73303,24000000.0
2007-02-08 13:22:00,5.73279,5.733,5.73134,5.73213,12000000.0
2007-02-08 13:23:00,5.73299,5.73372,5.73195,5.73308,12000000.0
2007-02-08 13:24:00,5.73331,5.73331,5.73186,5.73331,18000000.0
2007-02-08 13:25:00,5.73331,5.73335,5.73193,5.73334,12000000.0
2007-02-08 13:26:00,5.73287,5.7333,5.73196,5.73325,12000000.0
2007-02-08 13:27:00,5.73246,5.73348,5.73155,5.73204,9000000.0
2007-02-08 13:28:00,5.73144,5.73273,5.73057,5.73273,15000000.0
2007-02-08 13:29:00,5.73192,5.73273,5.73083,5.73273,14000000.0
2007-02-08 13:30:00,5.73232,5.73241,5.73022,5.73104,11000000.0
2007-02-08 13:31:00,5.73162,5.73208,5.73073,5.73208,11000000.0
2007-02-08 13:32:00,5.73137,5.73234,5.73137,5.73225,8000000.0
2007-02-08 13:33:00,5.73214,5.73249,5.73114,5.73133,14000000.0
2007-02-08 13:34:00,5.73124,5.7336,5.73124,5.73246,11000000.0
2007-02-08 13:35:00,5.73284,5.73324,5.73205,5.73274,16000000.0
2007-02-08 13:36:00,5.73214,5.73257,5.73129,5.73206,8000000.0
2007-02-08 13:37:00,5.73251,5.73262,5.7313,5.73222,17000000.0
2007-02-08 13:38:00,5.73219,5.73244,5.73085,5.73097,14000000.0
2007-02-08 13:39:00,5.73097,5.73136,5.73031,5.73078,10000000.0
2007-02-08 13:40:00,5.73111,5.73138,5.72999,5.73034,8000000.0
2007-02-08 13:41:00,5.73134,5.73134,5.7302,5.73027,11000000.0
2007-02-08 13:42:00,5.73125,5.73167,5.73013,5.7308,14000000.0
2007-02-08 13:43:00,5.7308,5.73145,5.7308,5.73132,11000000.0
2007-02-08 13:44:00,5.7315,5.73172,5.73066,5.73083,11000000.0
2007-02-08 13:45:00,5.73124,5.7316,5.73043,5.73142,14000000.0
2007-02-08 13:46:00,5.7305,5.73192,5.72923,5.72964,11000000.0
2007-02-08 13:47:00,5.72931,5.72968,5.72807,5.7292,13000000.0
2007-02-08 13:48:00,5.72912,5.72987,5.72839,5.72878,14000000.0
2007-02-08 13:49:00,5.72916,5.73003,5.72839,5.72999,12000000.0
2007-02-08 13:50:00,5.73025,5.73092,5.73015,5.73092,16000000.0
2007-02-08 13:51:00,5.73094,5.73109,5.73,5.73041,14000000.0
2007-02-08 13:52:00,5.73003,5.73061,5.72944,5.73035,10000000.0
2007-02-08 13:53:00,5.73028,5.73091,5.72984,5.73079,10000000.0
2007-02-08 13:54:00,5.73033,5.73096,5.72958,5.7302,8000000.0
2007-02-08 13:55:00,5.72992,5.73083,5.72958,5.73038,13000000.0
2007-02-08 13:56:00,5.73007,5.73091,5.72967,5.73078,17000000.0
2007-02-08 13:57:00,5.73149,5.73149,5.72978,5.73096,13000000.0
2007-02-08 13:58:00,5.73107,5.73121,5.73002,5.73121,7000000.0
2007-02-08 13:59:00,5.73037,5.7314,5.72982,5.72982,9000000.0
2007-02-08 14:00:00,5.73101,5.73111,5.73006,5.73103,7000000.0
2007-02-08 14:01:00,5.73144,5.73165,5.73133,5.73162,11000000.0
2007-02-08 14:02:00,5.73034,5.73142,5.72985,5.73119,19000000.0
2007-02-08 14:03:00,5.73099,5.73099,5.72934,5.73077,13000000.0
2007-02-08 14:04:00,5.73082,5.7319,5.7292,5.73175,22000000.0
2007-02-08 14:05:00,5.73249,5.73249,5.73103,5.73132,17000000.0
2007-02-08 14:06:00,5.7331,5.7331,5.73153,5.73153,11000000.0
2007-02-08 14:07:00,5.73188,5.73196,5.7296,5.73014,9000000.0
2007-02-08 14:08:00,5.73084,5.73175,5.72963,5.73058,11000000.0
2007-02-08 14:09:00,5.73026,5.73214,5.73026,5.73128,12000000.0
2007-02-08 14:10:00,5.73203,5.73326,5.73203,5.73326,13000000.0
2007-02-08 14:11:00,5.73352,5.73392,5.73321,5.73391,14000000.0
2007-02-08 14:12:00,5.73327,5.73347,5.73227,5.73327,11000000.0
2007-02-08 14:13:00,5.73263,5.73309,5.73244,5.73252,11000000.0
2007-02-08 14:14:00,5.73371,5.73371,5.73205,5.73238,7000000.0
2007-02-08 14:15:00,5.73221,5.73221,5.73077,5.73197,14000000.0
2007-02-08 14:16:00,5.73101,5.73206,5.73023,5.73114,13000000.0
2007-02-08 14:17:00,5.73046,5.73164,5.72958,5.73164,22000000.0
2007-02-08 14:18:00,5.73113,5.73292,5.7302,5.73292,15000000.0
2007-02-08 14:19:00,5.73285,5.73408,5.73138,5.73407,12000000.0
2007-02-08 14:20:00,5.73432,5.73696,5.73432,5.73696,7000000.0
2007-02-08 14:21:00,5.73717,5.73754,5.73358,5.73543,13000000.0
2007-02-08 14:22:00,5.73493,5.73493,5.73456,5.73477,8000000.0
2007-02-08 14:23:00,5.73323,5.73323,5.73126,5.73207,11000000.0
2007-02-08 14:24:00,5.73233,5.73241,5.73097,5.73224,13000000.0
2007-02-08 14:25:00,5.73098,5.73257,5.73098,5.73257,15000000.0
2007-02-08 14:26:00,5.73324,5.73324,5.73151,5.73186,8000000.0
2007-02-08 14:27:00,5.73123,5.73267,5.73122,5.73197,10000000.0
2007-02-08 14:28:00,5.73254,5.73254,5.73117,5.73117,11000000.0
2007-02-08 14:29:00,5.73121,5.73333,5.73121,5.73313,21000000.0
2007-02-08 14:30:00,5.7335,5.73356,5.73325,5.73356,11000000.0
2007-02-08 14:31:00,5.73366,5.73366,5.73195,5.73317,17000000.0
2007-02-08 14:32:00,5.73324,5.73362,5.73199,5.73227,15000000.0
2007-02-08 14:33:00,5.73334,5.73393,5.73249,5.73393,8000000.0
2007-02-08 14:34:00,5.73369,5.73369,5.73252,5.73291,9000000.0
2007-02-08 14:35:00,5.73346,5.734,5.7322,5.73277,11000000.0
2007-02-08 14:36:00,5.73207,5.73352,5.73183,5.73276,15000000.0
2007-02-08 14:37:00,5.73328,5.73328,5.73181,5.73263,8000000.0
2007-02-08 14:38:00,5.7335,5.73362,5.73227,5.73227,10000000.0
2007-02-08 14:39:00,5.73264,5.73309,5.73157,5.73206,19000000.0
2007-02-08 14:40:00,5.73287,5.73325,5.73196,5.73234,15000000.0
2007-02-08 14:41:00,5.7334,5.73358,5.73188,5.73261,15000000.0
2007-02-08 14:42:00,5.73337,5.73342,5.73208,5.73215,17000000.0
2007-02-08 14:43:00,5.73355,5.73355,5.73209,5.73321,15000000.0
2007-02-08 14:44:00,5.7325,5.7334,5.73198,5.73281,15000000.0
2007-02-08 14:45:00,5.73257,5.73375,5.73193,5.73375,9000000.0
2007-02-08 14:46:00,5.7339,5.7339,5.73248,5.73327,11000000.0
2007-02-08 14:47:00,5.7336,5.73544,5.73262,5.73544,12000000.0
2007-02-08 14:48:00,5.73556,5.73744,5.7347,5.7359,12000000.0
2007-02-08 14:49:00,5.73536,5.73755,5.73455,5.73563,12000000.0
2007-02-08 14:50:00,5.73574,5.73609,5.73467,5.73566,15000000.0
2007-02-08 14:51:00,5.73507,5.73683,5.73487,5.73683,10000000.0
2007-02-08 14:52:00,5.73715,5.73715,5.73581,5.73591,13000000.0
2007-02-08 14:53:00,5.73493,5.73662,5.73441,5.73528,13000000.0
2007-02-08 14:54:00,5.73624,5.73642,5.7351,5.7351,9000000.0
2007-02-08 14:55:00,5.7363,5.73641,5.73447,5.73447,16000000.0
2007-02-08 14:56:00,5.73454,5.73474,5.73349,5.73474,15000000.0
2007-02-08 14:57:00,5.73371,5.73463,5.73312,5.73402,15000000.0
2007-02-08 14:58:00,5.73449,5.73449,5.73257,5.73337,11000000.0
2007-02-08 14:59:00,5.7344,5.73455,5.7334,5.73377,14000000.0
2007-02-08 15:00:00,5.7336,5.73505,5.7336,5.735,18000000.0
2007-02-08 15:01:00,5.73515,5.73552,5.73502,5.73529,12000000.0
2007-02-08 15:02:00,5.73427,5.73427,5.73336,5.73345,7000000.0
2007-02-08 15:03:00,5.73367,5.73426,5.73272,5.73426,18000000.0
2007-02-08 15:04:00,5.73407,5.73409,5.73258,5.73258,21000000.0
2007-02-08 15:05:00,5.73272,5.73446,5.73272,5.73325,13000000.0
2007-02-08 15:06:00,5.73313,5.73481,5.73288,5.73288,14000000.0
2007-02-08 15:07:00,5.73311,5.73507,5.73311,5.73338,22000000.0
2007-02-08 15:08:00,5.73403,5.73477,5.73337,5.73337,10000000.0
2007-02-08 15:09:00,5.73409,5.73409,5.73256,5.73256,9000000.0
2007-02-08 15:10:00,5.73316,5.73359,5.73223,5.73301,14000000.0
2007-02-08 15:11:00,5.73351,5.73356,5.73229,5.73283,12000000.0
2007-02-08 15:12:00,5.73246,5.73372,5.73202,5.73371,13000000.0
2007-02-08 15:13:00,5.73374,5.73374,5.73171,5.73183,12000000.0
2007-02-08 15:14:00,5.73007,5.73217,5.73007,5.73168,10000000.0
2007-02-08 15:15:00,5.73161,5.73236,5.73089,5.73147,16000000.0
2007-02-08 15:16:00,5.73138,5.73252,5.73109,5.73252,15000000.0
2007-02-08 15:17:00,5.73132,5.73203,5.73038,5.73166,14000000.0
2007-02-08 15:18:00,5.7312,5.73202,5.73052,5.73132,12000000.0
2007-02-08 15:19:00,5.73013,5.7322,5.73013,5.73211,11000000.0
2007-02-08 15:20:00,5.73253,5.73315,5.73247,5.7331,14000000.0
2007-02-08 15:21:00,5.73303,5.73326,5.73274,5.7331,14000000.0
2007-02-08 15:22:00,5.73221,5.73261,5.73112,5.73185,10000000.0
2007-02-08 15:23:00,5.73125,5.7318,5.73046,5.73129,11000000.0
2007-02-08 15:24:00,5.73038,5.73125,5.72962,5.7307,10000000.0
2007-02-08 15:25:00,5.72962,5.73094,5.72918,5.73079,16000000.0
2007-02-08 15:26:00,5.72847,5.73046,5.72837,5.72988,15000000.0
2007-02-08 15:27:00,5.72896,5.7293,5.72783,5.72818,10000000.0
2007-02-08 15:28:00,5.72913,5.7297,5.72742,5.72847,11000000.0
2007-02-08 15:29:00,5.72802,5.72854,5.72702,5.7273,19000000.0
2007-02-08 15:30:00,5.72927,5.72959,5.72837,5.72867,10000000.0
2007-02-08 15:31:00,5.72982,5.73013,5.72872,5.72883,14000000.0
2007-02-08 15:32:00,5.72831,5.72878,5.7266,5.728,12000000.0
2007-02-08 15:33:00,5.72823,5.72862,5.72727,5.72793,20000000.0
2007-02-08 15:34:00,5.72903,5.72919,5.72767,5.72836,12000000.0
2007-02-08 15:35:00,5.72737,5.72799,5.72426,5.7251,12000000.0
2007-02-08 15:36:00,5.72506,5.72588,5.72218,5.72218,10000000.0
2007-02-08 15:37:00,5.7223,5.72427,5.72171,5.72376,10000000.0
2007-02-08 15:38:00,5.72496,5.72566,5.72359,5.72566,13000000.0
2007-02-08 15:39:00,5.72591,5.72913,5.72544,5.72913,7000000.0
2007-02-08 15:40:00,5.72784,5.7291,5.72783,5.72832,10000000.0
2007-02-08 15:41:00,5.72744,5.72744,5.7251,5.72642,9000000.0
2007-02-08 15:42:00,5.72668,5.72742,5.72466,5.72519,13000000.0
2007-02-08 15:43:00,5.72577,5.72647,5.72461,5.72644,16000000.0
2007-02-08 15:44:00,5.72529,5.72589,5.72339,5.72437,14000000.0
2007-02-08 15:45:00,5.72298,5.72519,5.72298,5.72429,15000000.0
2007-02-08 15:46:00,5.72433,5.72512,5.72334,5.72484,13000000.0
2007-02-08 15:47:00,5.72468,5.72491,5.72277,5.72387,9000000.0
2007-02-08 15:48:00,5.7239,5.72509,5.72337,5.72509,21000000.0
2007-02-08 15:49:00,5.72584,5.72584,5.72261,5.72428,23000000.0
2007-02-08 15:50:00,5.72457,5.72498,5.72327,5.72365,12000000.0
2007-02-08 15:51:00,5.72529,5.72745,5.72529,5.72624,19000000.0
2007-02-08 15:52:00,5.72702,5.72749,5.72565,5.72657,15000000.0
2007-02-08 15:53:00,5.72692,5.72841,5.72605,5.7279,14000000.0
2007-02-08 15:54:00,5.72768,5.72894,5.72704,5.72894,15000000.0
2007-02-08 15:55:00,5.72906,5.72907,5.72727,5.72835,12000000.0
2007-02-08 15:56:00,5.72891,5.72993,5.72798,5.72885,18000000.0
2007-02-08 15:57:00,5.72978,5.72978,5.72704,5.72736,10000000.0
2007-02-08 15:58:00,5.72784,5.72855,5.72657,5.72777,22000000.0
2007-02-08 15:59:00,5.72793,5.72793,5.72599,5.72599,12000000.0
2007-02-08 16:00:00,5.72602,5.72612,5.72467,5.72512,12000000.0
2007-02-08 16:01:00,5.72538,5.7255,5.72392,5.72396,12000000.0
2007-02-08 16:02:00,5.72274,5.72447,5.72274,5.72409,13000000.0
2007-02-08 16:03:00,5.72389,5.72427,5.72119,5.72234,13000000.0
2007-02-08 16:04:00,5.7205,5.72296,5.71977,5.72143,11000000.0
2007-02-08 16:05:00,5.72082,5.72177,5.72047,5.72059,9000000.0
2007-02-08 16:06:00,5.72155,5.72192,5.72104,5.72108,14000000.0
2007-02-08 16:07:00,5.72106,5.72158,5.72079,5.72136,15000000.0
2007-02-08 16:08:00,5.72155,5.72166,5.72002,5.72066,15000000.0
2007-02-08 16:09:00,5.71997,5.72151,5.71933,5.72113,17000000.0
2007-02-08 16:10:00,5.72023,5.72032,5.71856,5.71898,14000000.0
2007-02-08 16:11:00,5.71898,5.71898,5.71803,5.71822,9000000.0
2007-02-08 16:12:00,5.71811,5.71896,5.71768,5.71896,15000000.0
2007-02-08 16:13:00,5.71948,5.71977,5.71869,5.71882,14000000.0
2007-02-08 16:14:00,5.71836,5.71906,5.71772,5.71879,12000000.0
2007-02-08 16:15:00,5.71776,5.71796,5.71542,5.71672,14000000.0
2007-02-08 16:16:00,5.71648,5.71712,5.71514,5.71514,13000000.0
2007-02-08 16:17:00,5.71648,5.71705,5.71359,5.71507,18000000.0
2007-02-08 16:18:00,5.71536,5.71583,5.71324,5.7145,13000000.0
2007-02-08 16:19:00,5.71494,5.71657,5.71472,5.71628,8000000.0
2007-02-08 16:20:00,5.71587,5.71624,5.71415,5.7161,13000000.0
2007-02-08 16:21:00,5.71521,5.71679,5.71419,5.71679,12000000.0
2007-02-08 16:22:00,5.71736,5.71847,5.71733,5.71798,11000000.0
2007-02-08 16:23:00,5.7182,5.7188,5.71796,5.7188,14000000.0
2007-02-08 16:24:00,5.71919,5.71967,5.71768,5.71803,15000000.0
2007-02-08 16:25:00,5.71943,5.71943,5.71847,5.71861,11000000.0
2007-02-08 16:26:00,5.71821,5.7185,5.71774,5.71776,8000000.0
2007-02-08 16:27:00,5.71847,5.71848,5.71656,5.71731,10000000.0
2007-02-08 16:28:00,5.71724,5.7173,5.71481,5.71491,15000000.0
2007-02-08 16:29:00,5.71558,5.71602,5.71506,5.7156,7000000.0
2007-02-08 16:30:00,5.71563,5.7176,5.71492,5.7176,16000000.0
2007-02-08 16:31:00,5.71726,5.71738,5.71591,5.71686,14000000.0
2007-02-08 16:32:00,5.71774,5.71774,5.71649,5.71669,7000000.0
2007-02-08 16:33:00,5.71747,5.7199,5.71747,5.7199,8000000.0
2007-02-08 16:34:00,5.72059,5.7211,5.72059,5.72101,8000000.0
2007-02-08 16:35:00,5.72052,5.72057,5.71931,5.72039,9000000.0
2007-02-08 16:36:00,5.71875,5.72038,5.71847,5.71874,13000000.0
2007-02-08 16:37:00,5.71916,5.72019,5.71916,5.72019,18000000.0
2007-02-08 16:38:00,5.72038,5.72078,5.71962,5.72031,18000000.0
2007-02-08 16:39:00,5.72111,5.72126,5.72012,5.72126,20000000.0
2007-02-08 16:40:00,5.72123,5.72123,5.71888,5.72031,13000000.0
2007-02-08 16:41:00,5.71969,5.71969,5.71844,5.71952,20000000.0
2007-02-08 16:42:00,5.71991,5.72083,5.71877,5.71881,18000000.0
2007-02-08 16:43:00,5.71873,5.72051,5.71869,5.71997,15000000.0
2007-02-08 16:44:00,5.71921,5.71993,5.71794,5.71993,20000000.0
2007-02-08 16:45:00,5.71968,5.71997,5.71813,5.71813,13000000.0
2007-02-08 16:46:00,5.71975,5.72022,5.71875,5.71906,15000000.0
2007-02-08 16:47:00,5.71903,5.71936,5.7181,5.71908,8000000.0
2007-02-08 16:48:00,5.71939,5.71976,5.71743,5.71976,11000000.0
2007-02-08 16:49:00,5.71829,5.71943,5.71762,5.71832,12000000.0
2007-02-08 16:50:00,5.71829,5.71887,5.71735,5.71884,15000000.0
2007-02-08 16:51:00,5.71817,5.71858,5.71693,5.71794,18000000.0
2007-02-08 16:52:00,5.71716,5.71863,5.71716,5.7186,14000000.0
2007-02-08 16:53:00,5.71819,5.71873,5.71776,5.71821,8000000.0
2007-02-08 16:54:00,5.7186,5.71895,5.71815,5.7189,11000000.0
2007-02-08 16:55:00,5.71892,5.71923,5.71772,5.71895,12000000.0
2007-02-08 16:56:00,5.71894,5.71986,5.71759,5.71986,10000000.0
2007-02-08 16:57:00,5.71986,5.71986,5.71895,5.7198,8000000.0
2007-02-08 16:58:00,5.71934,5.71971,5.71853,5.71953,9000000.0
2007-02-08 16:59:00,5.71976,5.72055,5.71887,5.72055,13000000.0
2007-02-08 17:00:00,5.72076,5.72096,5.72033,5.72088,11000000.0
2007-02-08 17:01:00,5.72094,5.72128,5.72091,5.72117,12000000.0
2007-02-08 17:02:00,5.72099,5.72101,5.72073,5.72077,10000000.0
2007-02-08 17:03:00,5.7209,5.72109,5.72075,5.72103,16000000.0
2007-02-08 17:04:00,5.72082,5.72104,5.72082,5.72093,13000000.0
2007-02-08 17:05:00,5.72081,5.72081,5.71805,5.71805,16000000.0
2007-02-08 17:06:00,5.71851,5.72009,5.71851,5.72009,12000000.0
2007-02-08 17:07:00,5.7199,5.72045,5.71909,5.72013,8000000.0
2007-02-08 17:08:00,5.71976,5.71985,5.71809,5.71875,21000000.0
2007-02-08 17:09:00,5.71886,5.719,5.71761,5.71865,16000000.0
2007-02-08 17:10:00,5.71885,5.71949,5.71841,5.7187,11000000.0
2007-02-08 17:11:00,5.7193,5.71938,5.71858,5.71928,11000000.0
2007-02-08 17:12:00,5.71859,5.71901,5.71803,5.71856,9000000.0
2007-02-08 17:13:00,5.71912,5.72002,5.71884,5.72002,9000000.0
2007-02-08 17:14:00,5.71946,5.72069,5.71946,5.71963,17000000.0
2007-02-08 17:15:00,5.71966,5.72062,5.71931,5.72052,11000000.0
2007-02-08 17:16:00,5.7197,5.72031,5.719,5.71943,15000000.0
2007-02-08 17:17:00,5.71959,5.71961,5.71839,5.71946,13000000.0
2007-02-08 17:18:00,5.71959,5.71959,5.71857,5.71959,15000000.0
2007-02-08 17:19:00,5.71969,5.71969,5.71857,5.71899,17000000.0
2007-02-08 17:20:00,5.71883,5.71907,5.71737,5.71737,12000000.0
2007-02-08 17:21:00,5.71905,5.71929,5.71799,5.71895,7000000.0
2007-02-08 17:22:00,5.71866,5.71897,5.71685,5.71742,14000000.0
2007-02-08 17:23:00,5.71616,5.71745,5.71611,5.71693,13000000.0
2007-02-08 17:24:00,5.7166,5.71667,5.71562,5.7158,9000000.0
2007-02-08 17:25:00,5.71728,5.71728,5.71538,5.71689,11000000.0
2007-02-08 17:26:00,5.71532,5.71616,5.7149,5.71616,16000000.0
2007-02-08 17:27:00,5.71621,5.71643,5.71601,5.71621,9000000.0
2007-02-08 17:28:00,5.71604,5.71658,5.7153,5.71601,15000000.0
2007-02-08 17:29:00,5.717,5.71732,5.71603,5.71725,11000000.0
2007-02-08 17:30:00,5.71705,5.71724,5.71608,5.71608,19000000.0
2007-02-08 17:31:00,5.71512,5.71636,5.71472,5.7163,11000000.0
2007-02-08 17:32:00,5.71581,5.71602,5.71493,5.71591,9000000.0
2007-02-08 17:33:00,5.71635,5.71674,5.715,5.71667,10000000.0
2007-02-08 17:34:00,5.71713,5.71766,5.71572,5.71572,14000000.0
2007-02-08 17:35:00,5.71749,5.71912,5.71652,5.71893,13000000.0
2007-02-08 17:36:00,5.71859,5.71906,5.71762,5.71816,11000000.0
2007-02-08 17:37:00,5.71787,5.71862,5.71643,5.71643,15000000.0
2007-02-08 17:38:00,5.71704,5.71722,5.71543,5.71683,17000000.0
2007-02-08 17:39:00,5.71679,5.71699,5.71594,5.71676,8000000.0
2007-02-08 17:40:00,5.71634,5.71668,5.71463,5.71565,12000000.0
2007-02-08 17:41:00,5.71525,5.7161,5.71352,5.71393,21000000.0
2007-02-08 17:42:00,5.71313,5.71431,5.71313,5.71431,13000000.0
2007-02-08 17:43:00,5.71385,5.71422,5.71319,5.71422,11000000.0
2007-02-08 17:44:00,5.71372,5.71432,5.71184,5.71401,19000000.0
2007-02-08 17:45:00,5.71439,5.71439,5.71347,5.71383,10000000.0
2007-02-08 17:46:00,5.71382,5.71408,5.71254,5.71301,13000000.0
2007-02-08 17:47:00,5.71312,5.71336,5.71267,5.71314,9000000.0
2007-02-08 17:48:00,5.7133,5.7133,5.71169,5.71314,14000000.0
2007-02-08 17:49:00,5.71296,5.71303,5.7119,5.71227,14000000.0
2007-02-08 17:50:00,5.71223,5.71346,5.71223,5.71301,17000000.0
2007-02-08 17:51:00,5.71345,5.71345,5.71144,5.71326,13000000.0
2007-02-08 17:52:00,5.71281,5.71326,5.71143,5.71236,24000000.0
2007-02-08 17:53:00,5.71154,5.71248,5.71088,5.71214,16000000.0
2007-02-08 17:54:00,5.71196,5.71196,5.70985,5.71086,16000000.0
2007-02-08 17:55:00,5.71119,5.71282,5.7106,5.71235,13000000.0
2007-02-08 17:56:00,5.71157,5.71383,5.71111,5.71111,15000000.0
2007-02-08 17:57:00,5.71256,5.71274,5.71138,5.71251,10000000.0
2007-02-08 17:58:00,5.71237,5.71264,5.7108,5.7108,15000000.0
2007-02-08 17:59:00,5.71161,5.71214,5.71078,5.71078,13000000.0
2007-02-08 18:00:00,5.7113,5.7113,5.70967,5.70995,7000000.0
2007-02-08 18:01:00,5.71112,5.71178,5.71057,5.71178,18000000.0
2007-02-08 18:02:00,5.71192,5.71192,5.71036,5.71036,17000000.0
2007-02-08 18:03:00,5.71078,5.71203,5.71015,5.71182,16000000.0
2007-02-08 18:04:00,5.71169,5.71174,5.71057,5.71105,14000000.0
2007-02-08 18:05:00,5.71154,5.71201,5.71154,5.71198,13000000.0
2007-02-08 18:06:00,5.71135,5.71207,5.71068,5.71207,18000000.0
2007-02-08 18:07:00,5.71135,5.71334,5.71135,5.71282,12000000.0
2007-02-08 18:08:00,5.71358,5.71379,5.71335,5.71351,18000000.0
2007-02-08 18:09:00,5.71278,5.71305,5.7118,5.71305,12000000.0
2007-02-08 18:10:00,5.71408,5.71442,5.7126,5.71412,13000000.0
2007-02-08 18:11:00,5.7132,5.71419,5.71263,5.71419,10000000.0
2007-02-08 18:12:00,5.71329,5.71407,5.7129,5.7129,11000000.0
2007-02-08 18:13:00,5.71278,5.71371,5.71233,5.71233,14000000.0
2007-02-08 18:14:00,5.71204,5.71378,5.71204,5.71356,10000000.0
2007-02-08 18:15:00,5.71367,5.71415,5.71351,5.71413,10000000.0
2007-02-08 18:16:00,5.71348,5.71348,5.71263,5.71281,9000000.0
2007-02-08 18:17:00,5.71103,5.71282,5.71088,5.71265,18000000.0
2007-02-08 18:18:00,5.71278,5.71278,5.71108,5.71185,14000000.0
2007-02-08 18:19:00,5.71186,5.71252,5.71165,5.71252,10000000.0
2007-02-08 18:20:00,5.71127,5.71242,5.71127,5.71198,15000000.0
2007-02-08 18:21:00,5.71281,5.71287,5.71121,5.71276,18000000.0
2007-02-08 18:22:00,5.71263,5.71263,5.71072,5.71072,14000000.0
2007-02-08 18:23:00,5.71055,5.71055,5.70889,5.70968,7000000.0
2007-02-08 18:24:00,5.70943,5.71096,5.70914,5.7108,9000000.0
2007-02-08 18:25:00,5.71151,5.71241,5.7109,5.71177,13000000.0
2007-02-08 18:26:00,5.71216,5.71281,5.71051,5.71232,16000000.0
2007-02-08 18:27:00,5.71151,5.71253,5.71151,5.71211,14000000.0
2007-02-08 18:28:00,5.71122,5.71221,5.71068,5.71091,13000000.0
2007-02-08 18:29:00,5.71125,5.71232,5.71125,5.71232,11000000.0
2007-02-08 18:30:00,5.71172,5.71178,5.7104,5.71178,16000000.0
2007-02-08 18:31:00,5.71172,5.71221,5.71028,5.7119,12000000.0
2007-02-08 18:32:00,5.71107,5.71107,5.71001,5.71001,11000000.0
2007-02-08 18:33:00,5.70944,5.71105,5.70944,5.7099,13000000.0
2007-02-08 18:34:00,5.71062,5.71062,5.70896,5.71024,13000000.0
2007-02-08 18:35:00,5.71044,5.71093,5.70952,5.71038,18000000.0
2007-02-08 18:36:00,5.71118,5.71174,5.71032,5.71081,18000000.0
2007-02-08 18:37:00,5.71073,5.71232,5.71073,5.71207,18000000.0
2007-02-08 18:38:00,5.71324,5.71324,5.71153,5.71242,11000000.0
2007-02-08 18:39:00,5.71219,5.71436,5.71201,5.71436,11000000.0
2007-02-08 18:40:00,5.71309,5.71404,5.71303,5.71387,14000000.0
2007-02-08 18:41:00,5.71462,5.71511,5.71366,5.71366,16000000.0
2007-02-08 18:42:00,5.71424,5.71446,5.713,5.7138,14000000.0
2007-02-08 18:43:00,5.71418,5.71469,5.71374,5.71374,10000000.0
2007-02-08 18:44:00,5.71365,5.71476,5.71263,5.71311,13000000.0
2007-02-08 18:45:00,5.71335,5.71363,5.71259,5.71362,13000000.0
2007-02-08 18:46:00,5.71361,5.7138,5.71193,5.7129,12000000.0
2007-02-08 18:47:00,5.71219,5.7133,5.7117,5.71301,14000000.0
2007-02-08 18:48:00,5.71303,5.71303,5.71191,5.71278,15000000.0
2007-02-08 18:49:00,5.71254,5.71405,5.71199,5.714,12000000.0
2007-02-08 18:50:00,5.71399,5.71463,5.71367,5.71441,9000000.0
2007-02-08 18:51:00,5.71338,5.71413,5.71324,5.7137,17000000.0
2007-02-08 18:52:00,5.71319,5.71442,5.71279,5.71442,9000000.0
2007-02-08 18:53:00,5.7147,5.7147,5.71401,5.71442,14000000.0
2007-02-08 18:54:00,5.71392,5.71481,5.71323,5.71323,14000000.0
2007-02-08 18:55:00,5.71293,5.71384,5.71276,5.71384,10000000.0
2007-02-08 18:56:00,5.71237,5.71342,5.71237,5.71312,16000000.0
2007-02-08 18:57:00,5.71318,5.71428,5.71258,5.71297,17000000.0
2007-02-08 18:58:00,5.71296,5.71366,5.71235,5.71279,14000000.0
2007-02-08 18:59:00,5.71213,5.71277,5.71102,5.71189,14000000.0
2007-02-08 19:00:00,5.71205,5.71306,5.71159,5.71252,15000000.0
2007-02-08 19:01:00,5.71232,5.71268,5.71105,5.71105,15000000.0
2007-02-08 19:02:00,5.71145,5.7128,5.71128,5.71187,14000000.0
2007-02-08 19:03:00,5.71228,5.71303,5.71226,5.71252,14000000.0
2007-02-08 19:04:00,5.71198,5.71309,5.71173,5.71209,12000000.0
2007-02-08 19:05:00,5.712,5.71317,5.71124,5.71183,15000000.0
2007-02-08 19:06:00,5.71185,5.71369,5.71185,5.71194,16000000.0
2007-02-08 19:07:00,5.71158,5.71349,5.71158,5.71349,20000000.0
2007-02-08 19:08:00,5.71379,5.71388,5.71251,5.71348,8000000.0
2007-02-08 19:09:00,5.71371,5.71375,5.71259,5.71304,17000000.0
2007-02-08 19:10:00,5.71276,5.7134,5.71234,5.7134,9000000.0
2007-02-08 19:11:00,5.71351,5.71353,5.71171,5.71171,16000000.0
2007-02-08 19:12:00,5.71175,5.71323,5.7117,5.71244,13000000.0
2007-02-08 19:13:00,5.71262,5.71329,5.71237,5.71249,10000000.0
2007-02-08 19:14:00,5.71246,5.71397,5.71212,5.71321,20000000.0
2007-02-08 19:15:00,5.71286,5.71418,5.71244,5.71317,12000000.0
2007-02-08 19:16:00,5.71418,5.71456,5.71352,5.71449,8000000.0
2007-02-08 19:17:00,5.71481,5.71481,5.71333,5.71358,18000000.0
2007-02-08 19:18:00,5.71468,5.7148,5.7143,5.71469,11000000.0
2007-02-08 19:19:00,5.71462,5.71484,5.7144,5.71478,12000000.0
2007-02-08 19:20:00,5.71466,5.71479,5.71374,5.7147,14000000.0
2007-02-08 19:21:00,5.71457,5.71483,5.71427,5.71427,13000000.0
2007-02-08 19:22:00,5.7144,5.7144,5.71393,5.71403,12000000.0
2007-02-08 19:23:00,5.71381,5.71442,5.71291,5.71291,14000000.0
2007-02-08 19:24:00,5.71283,5.71411,5.71261,5.71393,19000000.0
2007-02-08 19:25:00,5.71424,5.71448,5.71419,5.7143,8000000.0
2007-02-08 19:26:00,5.71433,5.71448,5.71426,5.71445,7000000.0
2007-02-08 19:27:00,5.71411,5.71441,5.71384,5.71384,20000000.0
2007-02-08 19:28:00,5.7137,5.71378,5.71344,5.71344,17000000.0
2007-02-08 19:29:00,5.71358,5.71409,5.71358,5.71378,10000000.0
2007-02-08 19:30:00,5.71354,5.71366,5.71224,5.7132,15000000.0
2007-02-08 19:31:00,5.71335,5.71335,5.71262,5.71333,11000000.0
2007-02-08 19:32:00,5.71355,5.71385,5.71355,5.71382,9000000.0
2007-02-08 19:33:00,5.71318,5.71318,5.71131,5.71303,14000000.0
2007-02-08 19:34:00,5.71243,5.71308,5.7112,5.71265,17000000.0
2007-02-08 19:35:00,5.71248,5.71248,5.71074,5.71075,8000000.0
2007-02-08 19:36:00,5.71071,5.71192,5.71049,5.71171,15000000.0
2007-02-08 19:37:00,5.71153,5.71203,5.71133,5.71202,8000000.0
2007-02-08 19:38:00,5.71127,5.71242,5.71124,5.71176,15000000.0
2007-02-08 19:39:00,5.71226,5.71244,5.71107,5.71119,17000000.0
2007-02-08 19:40:00,5.71148,5.71256,5.71133,5.71224,16000000.0
2007-02-08 19:41:00,5.71272,5.71272,5.71077,5.71248,11000000.0
2007-02-08 19:42:00,5.71206,5.71217,5.71111,5.71212,15000000.0
2007-02-08 19:43:00,5.71194,5.71204,5.71059,5.71059,14000000.0
2007-02-08 19:44:00,5.71068,5.71173,5.71068,5.71173,14000000.0
2007-02-08 19:45:00,5.71201,5.71228,5.71052,5.71083,15000000.0
2007-02-08 19:46:00,5.71107,5.71172,5.71046,5.7109,15000000.0
2007-02-08 19:47:00,5.71112,5.71209,5.71107,5.71113,16000000.0
2007-02-08 19:48:00,5.71041,5.71173,5.71041,5.71173,16000000.0
2007-02-08 19:49:00,5.71175,5.71175,5.71072,5.71072,8000000.0
2007-02-08 19:50:00,5.71106,5.71218,5.71106,5.71218,9000000.0
2007-02-08 19:51:00,5.71231,5.71237,5.7108,5.7108,19000000.0
2007-02-08 19:52:00,5.7125,5.71277,5.7118,5.7127,11000000.0
2007-02-08 19:53:00,5.71271,5.71271,5.71104,5.71104,14000000.0
2007-02-08 19:54:00,5.71141,5.71245,5.71084,5.71217,18000000.0
2007-02-08 19:55:00,5.7117,5.71237,5.71096,5.71208,13000000.0
2007-02-08 19:56:00,5.71269,5.71295,5.71171,5.7124,10000000.0
2007-02-08 19:57:00,5.71232,5.71251,5.71073,5.71099,16000000.0
2007-02-08 19:58:00,5.71095,5.71209,5.71005,5.71046,15000000.0
2007-02-08 19:59:00,5.71179,5.71198,5.71032,5.71108,14000000.0
2007-02-08 20:00:00,5.71127,5.71156,5.71027,5.7109,11000000.0
2007-02-08 20:01:00,5.71068,5.71195,5.71024,5.71168,24000000.0
2007-02-08 20:02:00,5.71133,5.7118,5.71089,5.71167,11000000.0
2007-02-08 20:03:00,5.7118,5.71208,5.71087,5.71208,11000000.0
2007-02-08 20:04:00,5.71186,5.71199,5.71085,5.71133,10000000.0
2007-02-08 20:05:00,5.71185,5.71266,5.71041,5.71152,17000000.0
2007-02-08 20:06:00,5.71197,5.7128,5.71194,5.7128,10000000.0
2007-02-08 20:07:00,5.71295,5.71345,5.71236,5.71327,14000000.0
2007-02-08 20:08:00,5.71354,5.71354,5.71233,5.71233,13000000.0
2007-02-08 20:09:00,5.71231,5.71275,5.71137,5.71173,11000000.0
2007-02-08 20:10:00,5.71121,5.71284,5.71099,5.71284,11000000.0
2007-02-08 20:11:00,5.71235,5.71269,5.71188,5.71269,9000000.0
2007-02-08 20:12:00,5.7126,5.7126,5.71096,5.71176,16000000.0
2007-02-08 20:13:00,5.71241,5.71247,5.71137,5.71143,11000000.0
2007-02-08 20:14:00,5.71181,5.71291,5.71099,5.71274,19000000.0
2007-02-08 20:15:00,5.71249,5.71351,5.71208,5.71351,13000000.0
2007-02-08 20:16:00,5.71307,5.71386,5.71233,5.71355,15000000.0
2007-02-08 20:17:00,5.71426,5.71427,5.71249,5.71387,8000000.0
2007-02-08 20:18:00,5.71391,5.71593,5.71353,5.71593,14000000.0
2007-02-08 20:19:00,5.7157,5.71585,5.714,5.71477,14000000.0
2007-02-08 20:20:00,5.71447,5.71543,5.71332,5.71543,12000000.0
2007-02-08 20:21:00,5.7143,5.71524,5.7143,5.71487,9000000.0
2007-02-08 20:22:00,5.71529,5.71529,5.71387,5.71477,17000000.0
2007-02-08 20:23:00,5.71437,5.71493,5.71361,5.71391,11000000.0
2007-02-08 20:24:00,5.71366,5.71494,5.71366,5.71494,16000000.0
2007-02-08 20:25:00,5.71408,5.71512,5.71408,5.71512,11000000.0
2007-02-08 20:26:00,5.71504,5.71504,5.71395,5.71477,8000000.0
2007-02-08 20:27:00,5.71535,5.7155,5.71407,5.7155,13000000.0
2007-02-08 20:28:00,5.71566,5.71566,5.71389,5.71393,15000000.0
2007-02-08 20:29:00,5.71401,5.71497,5.71381,5.71381,16000000.0
2007-02-08 20:30:00,5.71366,5.71419,5.71349,5.71349,8000000.0
2007-02-08 20:31:00,5.71294,5.71373,5.71237,5.71373,18000000.0
2007-02-08 20:32:00,5.71367,5.71384,5.71296,5.71296,7000000.0
2007-02-08 20:33:00,5.71308,5.71407,5.71272,5.71393,13000000.0
2007-02-08 20:34:00,5.71306,5.71389,5.71238,5.71389,13000000.0
2007-02-08 20:35:00,5.71276,5.71353,5.71236,5.71353,9000000.0
2007-02-08 20:36:00,5.71388,5.71404,5.71355,5.71371,17000000.0
2007-02-08 20:37:00,5.71365,5.71384,5.71354,5.71363,14000000.0
2007-02-08 20:38:00,5.7134,5.7134,5.71192,5.71192,16000000.0
2007-02-08 20:39:00,5.71264,5.71402,5.7122,5.71402,14000000.0
2007-02-08 20:40:00,5.71419,5.71435,5.7124,5.71435,17000000.0
2007-02-08 20:41:00,5.71288,5.71444,5.71288,5.71342,16000000.0
2007-02-08 20:42:00,5.71415,5.71426,5.71298,5.71391,22000000.0
2007-02-08 20:43:00,5.71478,5.71478,5.71383,5.71422,18000000.0
2007-02-08 20:44:00,5.71346,5.71491,5.71299,5.71299,16000000.0
2007-02-08 20:45:00,5.71305,5.7142,5.71305,5.7142,8000000.0
2007-02-08 20:46:00,5.71357,5.71424,5.71327,5.71375,19000000.0
2007-02-08 20:47:00,5.71399,5.71399,5.71252,5.7131,12000000.0
2007-02-08 20:48:00,5.71358,5.71377,5.71204,5.71204,9000000.0
2007-02-08 20:49:00,5.71184,5.71352,5.71184,5.7131,19000000.0
2007-02-08 20:50:00,5.71291,5.71365,5.71287,5.71353,15000000.0
2007-02-08 20:51:00,5.71398,5.7141,5.71276,5.7141,9000000.0
2007-02-08 20:52:00,5.7138,5.7138,5.71261,5.7136,11000000.0
2007-02-08 20:53:00,5.71375,5.71375,5.71203,5.7134,15000000.0
2007-02-08 20:54:00,5.71358,5.71419,5.71258,5.71284,12000000.0
2007-02-08 20:55:00,5.71191,5.71368,5.71183,5.71368,18000000.0
2007-02-08 20:56:00,5.71332,5.71402,5.71231,5.71254,12000000.0
2007-02-08 20:57:00,5.71276,5.71375,5.71217,5.71326,13000000.0
2007-02-08 20:58:00,5.71333,5.71353,5.71254,5.71345,11000000.0
2007-02-08 20:59:00,5.71241,5.7132,5.71196,5.71246,11000000.0
2007-02-08 21:00:00,5.71238,5.71316,5.71198,5.71316,17000000.0
2007-02-08 21:01:00,5.71324,5.71357,5.71192,5.71194,10000000.0
2007-02-08 21:02:00,5.71169,5.71254,5.71169,5.71193,8000000.0
2007-02-08 21:03:00,5.71198,5.71261,5.71158,5.71261,19000000.0
2007-02-08 21:04:00,5.71304,5.71312,5.71193,5.71287,18000000.0
2007-02-08 21:05:00,5.71097,5.71234,5.71096,5.71141,14000000.0
2007-02-08 21:06:00,5.71188,5.71199,5.71097,5.71181,12000000.0
2007-02-08 21:07:00,5.71111,5.7117,5.71026,5.71127,10000000.0
2007-02-08 21:08:00,5.71108,5.71164,5.71004,5.71114,14000000.0
2007-02-08 21:09:00,5.71022,5.7114,5.70997,5.70997,16000000.0
2007-02-08 21:10:00,5.70963,5.71065,5.70963,5.7101,15000000.0
2007-02-08 21:11:00,5.71003,5.71126,5.71003,5.71126,13000000.0
2007-02-08 21:12:00,5.71128,5.7118,5.71077,5.71077,10000000.0
2007-02-08 21:13:00,5.71051,5.71214,5.71051,5.71129,14000000.0
2007-02-08 21:14:00,5.71158,5.71195,5.71088,5.71195,10000000.0
2007-02-08 21:15:00,5.71095,5.71261,5.71087,5.71227,15000000.0
2007-02-08 21:16:00,5.71229,5.71229,5.71046,5.71148,11000000.0
2007-02-08 21:17:00,5.712,5.712,5.71102,5.71187,13000000.0
2007-02-08 21:18:00,5.71217,5.71217,5.71088,5.71091,17000000.0
2007-02-08 21:19:00,5.71089,5.71203,5.71089,5.712,12000000.0
2007-02-08 21:20:00,5.71124,5.71198,5.71002,5.71198,14000000.0
2007-02-08 21:21:00,5.71212,5.71212,5.71057,5.71139,11000000.0
2007-02-08 21:22:00,5.71169,5.7118,5.71098,5.71156,9000000.0
2007-02-08 21:23:00,5.7114,5.71214,5.71088,5.71161,7000000.0
2007-02-08 21:24:00,5.7119,5.71206,5.7107,5.71106,11000000.0
2007-02-08 21:25:00,5.71076,5.71111,5.71027,5.71031,7000000.0
2007-02-08 21:26:00,5.71031,5.71169,5.71031,5.71095,13000000.0
2007-02-08 21:27:00,5.71192,5.71202,5.71115,5.71195,11000000.0
2007-02-08 21:28:00,5.71173,5.71259,5.71135,5.71166,15000000.0
2007-02-08 21:29:00,5.7121,5.71262,5.71117,5.71117,12000000.0
2007-02-08 21:30:00,5.71119,5.71202,5.71112,5.71164,10000000.0
2007-02-08 21:31:00,5.71168,5.71195,5.71058,5.71058,10000000.0
2007-02-08 21:32:00,5.71096,5.71186,5.71081,5.71178,12000000.0
2007-02-08 21:33:00,5.71165,5.71201,5.71104,5.71164,19000000.0
2007-02-08 21:34:00,5.71191,5.71218,5.71085,5.71085,8000000.0
2007-02-08 21:35:00,5.71205,5.71225,5.71106,5.71196,20000000.0
2007-02-08 21:36:00,5.71083,5.71253,5.71083,5.71134,19000000.0
2007-02-08 21:37:00,5.7116,5.71281,5.71102,5.71187,19000000.0
2007-02-08 21:38:00,5.71185,5.71264,5.71166,5.71264,13000000.0
2007-02-08 21:39:00,5.71247,5.71247,5.71098,5.71179,17000000.0
2007-02-08 21:40:00,5.71153,5.71217,5.71122,5.71144,7000000.0
2007-02-08 21:41:00,5.71047,5.71199,5.71047,5.71069,11000000.0
2007-02-08 21:42:00,5.7123,5.7123,5.71106,5.71106,18000000.0
2007-02-08 21:43:00,5.71047,5.71152,5.70991,5.71107,13000000.0
2007-02-08 21:44:00,5.71044,5.71119,5.71002,5.71042,16000000.0
2007-02-08 21:45:00,5.70979,5.71119,5.70979,5.71119,11000000.0
2007-02-08 21:46:00,5.71152,5.71152,5.70954,5.71034,13000000.0
2007-02-08 21:47:00,5.71035,5.71074,5.7099,5.71074,13000000.0
2007-02-08 21:48:00,5.71058,5.71102,5.70982,5.71072,17000000.0
2007-02-08 21:49:00,5.71056,5.71117,5.70974,5.71117,8000000.0
2007-02-08 21:50:00,5.71109,5.71109,5.71007,5.71039,11000000.0
2007-02-08 21:51:00,5.71012,5.71092,5.70957,5.71013,13000000.0
2007-02-08 21:52:00,5.71009,5.71024,5.70869,5.70952,13000000.0
2007-02-08 21:53:00,5.70967,5.71058,5.70866,5.70926,14000000.0
2007-02-08 21:54:00,5.70922,5.70992,5.70885,5.70939,11000000.0
2007-02-08 21:55:00,5.70959,5.71043,5.70882,5.70956,17000000.0
2007-02-08 21:56:00,5.71071,5.71072,5.70883,5.70986,12000000.0
2007-02-08 21:57:00,5.70966,5.70967,5.70851,5.70926,16000000.0
2007-02-08 21:58:00,5.7098,5.7098,5.70883,5.70954,9000000.0
2007-02-08 21:59:00,5.71027,5.71044,5.70863,5.71044,18000000.0
2007-02-08 22:00:00,5.71053,5.71113,5.70937,5.70965,13000000.0
2007-02-08 22:01:00,5.70975,5.7104,5.70963,5.70993,11000000.0
2007-02-08 22:02:00,5.70998,5.71032,5.70971,5.70999,17000000.0
2007-02-08 22:03:00,5.70993,5.71111,5.70962,5.70962,23000000.0
2007-02-08 22:04:00,5.70961,5.71067,5.70954,5.70956,15000000.0
2007-02-08 22:05:00,5.711,5.71145,5.71025,5.71066,14000000.0
2007-02-08 22:06:00,5.71077,5.71092,5.70903,5.71046,15000000.0
2007-02-08 22:07:00,5.70936,5.71007,5.70936,5.70982,9000000.0
2007-02-08 22:08:00,5.71005,5.71059,5.70923,5.71059,18000000.0
2007-02-08 22:09:00,5.7108,5.7108,5.70939,5.7098,11000000.0
2007-02-08 22:10:00,5.71019,5.7108,5.70956,5.71024,7000000.0
2007-02-08 22:11:00,5.71041,5.71048,5.70942,5.71003,8000000.0
2007-02-08 22:12:00,5.71029,5.71055,5.70933,5.7099,16000000.0
2007-02-08 22:13:00,5.70988,5.70988,5.70938,5.70957,24000000.0
2007-02-08 22:14:00,5.70989,5.71058,5.70906,5.70906,9000000.0
2007-02-08 22:15:00,5.70901,5.70909,5.70871,5.70887,10000000.0
2007-02-08 22:16:00,5.70908,5.71076,5.70908,5.71019,13000000.0
2007-02-08 22:17:00,5.71001,5.71038,5.70915,5.70915,20000000.0
2007-02-08 22:18:00,5.70956,5.7101,5.7094,5.7094,11000000.0
2007-02-08 22:19:00,5.70925,5.70934,5.70892,5.70932,15000000.0
2007-02-08 22:20:00,5.7098,5.71142,5.7098,5.71113,16000000.0
2007-02-08 22:21:00,5.71079,5.71087,5.70981,5.70981,12000000.0
2007-02-08 22:22:00,5.70916,5.70943,5.70907,5.70928,14000000.0
2007-02-08 22:23:00,5.70958,5.71086,5.70958,5.71086,11000000.0
2007-02-08 22:24:00,5.71093,5.71109,5.7097,5.71109,16000000.0
2007-02-08 22:25:00,5.71061,5.71061,5.70865,5.70975,14000000.0
2007-02-08 22:26:00,5.70867,5.71037,5.70862,5.71027,10000000.0
2007-02-08 22:27:00,5.70943,5.7102,5.70903,5.70903,14000000.0
2007-02-08 22:28:00,5.70862,5.71055,5.70862,5.7093,12000000.0
2007-02-08 22:29:00,5.71011,5.71053,5.70916,5.70916,13000000.0
2007-02-08 22:30:00,5.70911,5.71027,5.70874,5.71008,8000000.0
2007-02-08 22:31:00,5.7094,5.71052,5.70913,5.70913,11000000.0
2007-02-08 22:32:00,5.70931,5.71067,5.70918,5.70918,20000000.0
2007-02-08 22:33:00,5.709,5.70961,5.70869,5.70885,11000000.0
2007-02-08 22:34:00,5.70896,5.70951,5.70878,5.70882,10000000.0
2007-02-08 22:35:00,5.7087,5.7087,5.70804,5.70804,13000000.0
2007-02-08 22:36:00,5.70912,5.70937,5.7089,5.7089,9000000.0
2007-02-08 22:37:00,5.70873,5.70979,5.70869,5.70979,13000000.0
2007-02-08 22:38:00,5.70956,5.70998,5.70907,5.70971,9000000.0
2007-02-08 22:39:00,5.70965,5.70965,5.70845,5.70858,12000000.0
2007-02-08 22:40:00,5.70849,5.71003,5.70849,5.70887,9000000.0
2007-02-08 22:41:00,5.70869,5.71025,5.70869,5.70936,14000000.0
2007-02-08 22:42:00,5.70892,5.7091,5.70828,5.70828,13000000.0
2007-02-08 22:43:00,5.70813,5.70839,5.70809,5.70822,12000000.0
2007-02-08 22:44:00,5.70847,5.70976,5.70847,5.7091,15000000.0
2007-02-08 22:45:00,5.70972,5.70974,5.7089,5.70963,13000000.0
2007-02-08 22:46:00,5.70863,5.70937,5.70843,5.70937,14000000.0
2007-02-08 22:47:00,5.71014,5.71018,5.70935,5.70998,15000000.0
2007-02-08 22:48:00,5.70961,5.71018,5.70871,5.70913,13000000.0
2007-02-08 22:49:00,5.70912,5.70984,5.70826,5.70984,13000000.0
2007-02-08 22:50:00,5.70869,5.70966,5.70819,5.70851,15000000.0
2007-02-08 22:51:00,5.70836,5.70969,5.70836,5.70919,14000000.0
2007-02-08 22:52:00,5.70999,5.71026,5.7089,5.71026,9000000.0
2007-02-08 22:53:00,5.70885,5.71039,5.70866,5.71039,15000000.0
2007-02-08 22:54:00,5.70994,5.71008,5.70906,5.7097,17000000.0
2007-02-08 22:55:00,5.70962,5.71042,5.7084,5.7084,16000000.0
2007-02-08 22:56:00,5.71023,5.71023,5.70836,5.70951,13000000.0
2007-02-08 22:57:00,5.70997,5.7102,5.70932,5.70932,8000000.0
2007-02-08 22:58:00,5.70946,5.70962,5.70851,5.70859,8000000.0
2007-02-08 22:59:00,5.70881,5.71015,5.70865,5.70886,19000000.0
2007-02-08 23:00:00,5.70842,5.7089,5.70805,5.70805,10000000.0
2007-02-08 23:01:00,5.70828,5.70942,5.70828,5.70942,7000000.0
2007-02-08 23:02:00,5.70959,5.7098,5.70895,5.70895,15000000.0
2007-02-08 23:03:00,5.70912,5.71044,5.70902,5.70931,17000000.0
2007-02-08 23:04:00,5.70938,5.7106,5.70938,5.70985,19000000.0
2007-02-08 23:05:00,5.70976,5.70989,5.70928,5.70989,9000000.0
2007-02-08 23:06:00,5.70972,5.71005,5.70896,5.7099,12000000.0
2007-02-08 23:07:00,5.70893,5.71004,5.70861,5.71004,14000000.0
2007-02-08 23:08:00,5.71003,5.71012,5.70908,5.70922,16000000.0
2007-02-08 23:09:00,5.70939,5.71067,5.70934,5.70958,9000000.0
2007-02-08 23:10:00,5.70918,5.71028,5.70902,5.70902,12000000.0
2007-02-08 23:11:00,5.709,5.71052,5.709,5.70968,14000000.0
2007-02-08 23:12:00,5.70955,5.70987,5.7081,5.7081,7000000.0
2007-02-08 23:13:00,5.70823,5.70923,5.70823,5.70834,14000000.0
2007-02-08 23:14:00,5.70903,5.70996,5.70883,5.70925,19000000.0
2007-02-08 23:15:00,5.70904,5.70967,5.70826,5.70891,13000000.0
2007-02-08 23:16:00,5.70929,5.70977,5.70863,5.7091,15000000.0
2007-02-08 23:17:00,5.70874,5.71001,5.70856,5.70939,11000000.0
2007-02-08 23:18:00,5.70937,5.71005,5.70889,5.70998,12000000.0
2007-02-08 23:19:00,5.70905,5.7091,5.70771,5.70787,14000000.0
2007-02-08 23:20:00,5.70779,5.70927,5.70779,5.70924,19000000.0
2007-02-08 23:21:00,5.70903,5.70927,5.70835,5.70879,7000000.0
2007-02-08 23:22:00,5.7088,5.70959,5.70851,5.70952,15000000.0
2007-02-08 23:23:00,5.70917,5.70986,5.70913,5.70969,11000000.0
2007-02-08 23:24:00,5.70929,5.70972,5.70816,5.70972,14000000.0
2007-02-08 23:25:00,5.70919,5.71013,5.70918,5.70928,11000000.0
2007-02-08 23:26:00,5.70976,5.71044,5.70932,5.71018,14000000.0
2007-02-08 23:27:00,5.7098,5.7104,5.70937,5.70942,11000000.0
2007-02-08 23:28:00,5.70913,5.7102,5.70875,5.70875,12000000.0
2007-02-08 23:29:00,5.71005,5.71047,5.70864,5.70864,16000000.0
2007-02-08 23:30:00,5.70824,5.70837,5.70804,5.70815,20000000.0
2007-02-08 23:31:00,5.70827,5.70893,5.70813,5.70893,11000000.0
2007-02-08 23:32:00,5.70914,5.71012,5.70864,5.71012,16000000.0
2007-02-08 23:33:00,5.71045,5.71049,5.71001,5.71001,12000000.0
2007-02-08 23:34:00,5.70997,5.71055,5.70997,5.71039,13000000.0
2007-02-08 23:35:00,5.71037,5.71074,5.71037,5.71044,9000000.0
2007-02-08 23:36:00,5.71034,5.71034,5.7094,5.7094,9000000.0
2007-02-08 23:37:00,5.70922,5.70956,5.70838,5.70913,14000000.0
2007-02-08 23:38:00,5.70885,5.70912,5.70885,5.70912,13000000.0
2007-02-08 23:39:00,5.70929,5.71024,5.70922,5.71024,17000000.0
2007-02-08 23:40:00,5.7102,5.7102,5.70953,5.70953,12000000.0
2007-02-08 23:41:00,5.70906,5.71026,5.70846,5.70923,17000000.0
2007-02-08 23:42:00,5.709,5.70951,5.70851,5.70882,22000000.0
2007-02-08 23:43:00,5.70914,5.71009,5.70864,5.71009,15000000.0
2007-02-08 23:44:00,5.71009,5.71009,5.70845,5.70896,14000000.0
2007-02-08 23:45:00,5.70866,5.71058,5.70866,5.71058,20000000.0
2007-02-08 23:46:00,5.71056,5.71056,5.7093,5.70939,14000000.0
2007-02-08 23:47:00,5.709,5.70973,5.70891,5.70895,10000000.0
2007-02-08 23:48:00,5.70897,5.71042,5.70897,5.70927,18000000.0
2007-02-08 23:49:00,5.70903,5.7092,5.70895,5.70903,14000000.0
2007-02-08 23:50:00,5.7091,5.71045,5.70867,5.70894,13000000.0
2007-02-08 23:51:00,5.70954,5.71025,5.70913,5.70979,8000000.0
2007-02-08 23:52:00,5.71027,5.71034,5.70995,5.70995,16000000.0
2007-02-08 23:53:00,5.70985,5.70985,5.70883,5.70893,18000000.0
2007-02-08 23:54:00,5.70883,5.70968,5.70775,5.70932,12000000.0
2007-02-08 23:55:00,5.70895,5.70909,5.70799,5.70799,19000000.0
2007-02-08 23:56:00,5.70875,5.70935,5.70754,5.70772,14000000.0
2007-02-08 23:57:00,5.70794,5.70878,5.70776,5.70776,16000000.0
2007-02-08 23:58:00,5.70768,5.70872,5.7076,5.7076,13000000.0
2007-02-08 23:59:00,5.7085,5.70916,5.70765,5.70808,14000000.0
2007-02-09 00:00:00,5.70876,5.70876,5.70709,5.70709,17000000.0
2007-02-09 00:01:00,5.7072,5.70871,5.7072,5.70814,12000000.0
2007-02-09 00:02:00,5.70807,5.70851,5.70743,5.70747,15000000.0
2007-02-09 00:03:00,5.70758,5.70873,5.70725,5.70738,14000000.0
2007-02-09 00:04:00,5.70802,5.70854,5.70738,5.70744,12000000.0
2007-02-09 00:05:00,5.70739,5.70869,5.70739,5.70828,12000000.0
2007-02-09 00:06:00,5.70843,5.70908,5.70763,5.70871,12000000.0
2007-02-09 00:07:00,5.70887,5.70887,5.70781,5.70782,11000000.0
2007-02-09 00:08:00,5.70787,5.70907,5.70787,5.70871,15000000.0
2007-02-09 00:09:00,5.70909,5.70909,5.70801,5.70839,12000000.0
2007-02-09 00:10:00,5.70901,5.70929,5.70765,5.70831,19000000.0
2007-02-09 00:11:00,5.70886,5.70929,5.70787,5.70811,8000000.0
2007-02-09 00:12:00,5.70857,5.70876,5.70684,5.70684,9000000.0
2007-02-09 00:13:00,5.70765,5.70778,5.70692,5.70692,13000000.0
2007-02-09 00:14:00,5.70713,5.70797,5.70689,5.70765,14000000.0
2007-02-09 00:15:00,5.70766,5.7085,5.70724,5.70821,12000000.0
2007-02-09 00:16:00,5.7082,5.70896,5.70777,5.70806,12000000.0
2007-02-09 00:17:00,5.70771,5.70857,5.70734,5.70843,10000000.0
2007-02-09 00:18:00,5.70837,5.70854,5.70688,5.70715,19000000.0
2007-02-09 00:19:00,5.70842,5.70859,5.70666,5.70711,12000000.0
2007-02-09 00:20:00,5.70734,5.70869,5.70708,5.70869,11000000.0
2007-02-09 00:21:00,5.70924,5.70942,5.70895,5.7091,14000000.0
2007-02-09 00:22:00,5.70922,5.70949,5.70907,5.70917,13000000.0
2007-02-09 00:23:00,5.70886,5.70907,5.70885,5.7089,13000000.0
2007-02-09 00:24:00,5.70866,5.70866,5.70768,5.70774,9000000.0
2007-02-09 00:25:00,5.70765,5.70811,5.707,5.70707,13000000.0
2007-02-09 00:26:00,5.70789,5.70885,5.7075,5.70831,14000000.0
2007-02-09 00:27:00,5.70824,5.70921,5.70733,5.70745,15000000.0
2007-02-09 00:28:00,5.70795,5.70899,5.7079,5.708,7000000.0
2007-02-09 00:29:00,5.70844,5.70883,5.70742,5.70742,17000000.0
2007-02-09 00:30:00,5.70749,5.70852,5.70742,5.70743,9000000.0
2007-02-09 00:31:00,5.70739,5.70792,5.70714,5.70792,13000000.0
2007-02-09 00:32:00,5.70837,5.70917,5.70822,5.70917,8000000.0
2007-02-09 00:33:00,5.70899,5.70907,5.70774,5.70866,19000000.0
2007-02-09 00:34:00,5.70858,5.70967,5.70805,5.70967,15000000.0
2007-02-09 00:35:00,5.7102,5.7102,5.70874,5.70892,12000000.0
2007-02-09 00:36:00,5.70804,5.70922,5.70785,5.70872,15000000.0
2007-02-09 00:37:00,5.70878,5.70911,5.70843,5.70843,15000000.0
2007-02-09 00:38:00,5.70808,5.7092,5.70794,5.7092,18000000.0
2007-02-09 00:39:00,5.70937,5.70937,5.70786,5.70912,20000000.0
2007-02-09 00:40:00,5.70903,5.70922,5.7079,5.7079,10000000.0
2007-02-09 00:41:00,5.70819,5.70896,5.7079,5.7079,9000000.0
2007-02-09 00:42:00,5.70834,5.70926,5.70796,5.70915,16000000.0
2007-02-09 00:43:00,5.70914,5.70928,5.70811,5.70811,16000000.0
2007-02-09 00:44:00,5.70848,5.70925,5.70848,5.70871,10000000.0
2007-02-09 00:45:00,5.70849,5.70933,5.70848,5.70926,16000000.0
2007-02-09 00:46:00,5.70941,5.70946,5.70838,5.70926,12000000.0
2007-02-09 00:47:00,5.70957,5.7097,5.70852,5.70852,8000000.0
2007-02-09 00:48:00,5.70872,5.70998,5.7085,5.70867,16000000.0
2007-02-09 00:49:00,5.70866,5.70935,5.70858,5.70861,11000000.0
2007-02-09 00:50:00,5.70897,5.70926,5.70838,5.70838,9000000.0
2007-02-09 00:51:00,5.70823,5.70928,5.70823,5.70928,9000000.0
2007-02-09 00:52:00,5.7096,5.70988,5.70898,5.70927,18000000.0
2007-02-09 00:53:00,5.70854,5.70899,5.7079,5.7079,12000000.0
2007-02-09 00:54:00,5.70812,5.7094,5.70794,5.7094,12000000.0
2007-02-09 00:55:00,5.70933,5.70933,5.70838,5.70884,11000000.0
2007-02-09 00:56:00,5.70841,5.70954,5.70796,5.70872,14000000.0
2007-02-09 00:57:00,5.7081,5.70928,5.70798,5.70928,15000000.0
2007-02-09 00:58:00,5.70924,5.70924,5.70816,5.70816,9000000.0
2007-02-09 00:59:00,5.70851,5.71018,5.70808,5.71002,17000000.0
2007-02-09 01:00:00,5.70987,5.70991,5.70844,5.70929,12000000.0
2007-02-09 01:01:00,5.7085,5.7095,5.7085,5.70873,15000000.0
2007-02-09 01:02:00,5.70857,5.70948,5.70803,5.70803,10000000.0
2007-02-09 01:03:00,5.70825,5.70967,5.70821,5.70967,13000000.0
2007-02-09 01:04:00,5.70966,5.70966,5.70825,5.70825,13000000.0
2007-02-09 01:05:00,5.70813,5.70969,5.70813,5.70969,13000000.0
2007-02-09 01:06:00,5.71018,5.71034,5.70998,5.71022,12000000.0
2007-02-09 01:07:00,5.70993,5.71014,5.70887,5.70887,13000000.0
2007-02-09 01:08:00,5.70969,5.70969,5.7083,5.70869,15000000.0
2007-02-09 01:09:00,5.70854,5.71009,5.70854,5.71003,17000000.0
2007-02-09 01:10:00,5.7104,5.71063,5.71039,5.71044,10000000.0
2007-02-09 01:11:00,5.71008,5.71056,5.70922,5.71056,11000000.0
2007-02-09 01:12:00,5.71016,5.7103,5.7087,5.7087,10000000.0
2007-02-09 01:13:00,5.71,5.71,5.70878,5.70965,11000000.0
2007-02-09 01:14:00,5.70998,5.71038,5.70997,5.71038,13000000.0
2007-02-09 01:15:00,5.71023,5.71023,5.70797,5.70797,9000000.0
2007-02-09 01:16:00,5.70776,5.70968,5.70776,5.70869,12000000.0
2007-02-09 01:17:00,5.70888,5.70946,5.70835,5.7087,11000000.0
2007-02-09 01:18:00,5.70885,5.70959,5.70814,5.70916,12000000.0
2007-02-09 01:19:00,5.71015,5.71015,5.70825,5.70945,19000000.0
2007-02-09 01:20:00,5.70923,5.70924,5.70766,5.70766,11000000.0
2007-02-09 01:21:00,5.70784,5.70968,5.70784,5.70928,12000000.0
2007-02-09 01:22:00,5.70876,5.7091,5.70795,5.708,9000000.0
2007-02-09 01:23:00,5.70786,5.70923,5.70774,5.70923,13000000.0
2007-02-09 01:24:00,5.70958,5.71043,5.70769,5.71043,14000000.0
2007-02-09 01:25:00,5.70976,5.71013,5.70911,5.7101,11000000.0
2007-02-09 01:26:00,5.71004,5.71012,5.70857,5.70857,10000000.0
2007-02-09 01:27:00,5.70828,5.70922,5.70828,5.7088,17000000.0
2007-02-09 01:28:00,5.70882,5.70994,5.70882,5.70994,13000000.0
2007-02-09 01:29:00,5.7101,5.71031,5.71001,5.71023,19000000.0
2007-02-09 01:30:00,5.70944,5.70944,5.70812,5.70886,15000000.0
2007-02-09 01:31:00,5.70894,5.70928,5.70848,5.70848,15000000.0
2007-02-09 01:32:00,5.70836,5.70976,5.70836,5.70947,12000000.0
2007-02-09 01:33:00,5.70892,5.70935,5.70826,5.70826,8000000.0
2007-02-09 01:34:00,5.70868,5.70988,5.70846,5.70988,18000000.0
2007-02-09 01:35:00,5.70996,5.71055,5.70996,5.71054,12000000.0
2007-02-09 01:36:00,5.70999,5.71018,5.70794,5.70868,16000000.0
2007-02-09 01:37:00,5.70948,5.70949,5.7084,5.70886,15000000.0
2007-02-09 01:38:00,5.70849,5.70961,5.70814,5.70954,18000000.0
2007-02-09 01:39:00,5.70793,5.70863,5.70774,5.70863,10000000.0
2007-02-09 01:40:00,5.70892,5.70892,5.70866,5.70884,11000000.0
2007-02-09 01:41:00,5.70913,5.70936,5.70815,5.70842,16000000.0
2007-02-09 01:42:00,5.70837,5.70989,5.70835,5.70907,14000000.0
2007-02-09 01:43:00,5.7091,5.70975,5.70786,5.70871,16000000.0
2007-02-09 01:44:00,5.70887,5.70975,5.7081,5.70894,15000000.0
2007-02-09 01:45:00,5.70856,5.70959,5.70848,5.70876,16000000.0
2007-02-09 01:46:00,5.70846,5.70862,5.70838,5.70838,9000000.0
2007-02-09 01:47:00,5.70882,5.70987,5.70882,5.70987,17000000.0
2007-02-09 01:48:00,5.71037,5.7107,5.71029,5.71055,16000000.0
2007-02-09 01:49:00,5.71055,5.71065,5.70949,5.71043,10000000.0
2007-02-09 01:50:00,5.70997,5.7106,5.70923,5.7106,11000000.0
2007-02-09 01:51:00,5.71083,5.71083,5.70926,5.70926,12000000.0
2007-02-09 01:52:00,5.70935,5.71073,5.70909,5.71073,12000000.0
2007-02-09 01:53:00,5.70923,5.71095,5.70923,5.71035,18000000.0
2007-02-09 01:54:00,5.71059,5.71184,5.70988,5.71033,14000000.0
2007-02-09 01:55:00,5.71033,5.71105,5.71007,5.71009,18000000.0
2007-02-09 01:56:00,5.71008,5.71134,5.70987,5.71043,8000000.0
2007-02-09 01:57:00,5.71113,5.71116,5.70957,5.71116,13000000.0
2007-02-09 01:58:00,5.70981,5.71108,5.70947,5.71065,11000000.0
2007-02-09 01:59:00,5.71019,5.71057,5.70952,5.70952,11000000.0
2007-02-09 02:00:00,5.70961,5.71138,5.70961,5.71134,16000000.0
2007-02-09 02:01:00,5.71086,5.7109,5.70981,5.70981,21000000.0
2007-02-09 02:02:00,5.71014,5.71109,5.71014,5.71109,10000000.0
2007-02-09 02:03:00,5.71127,5.71136,5.71114,5.71128,8000000.0
2007-02-09 02:04:00,5.71119,5.71133,5.71103,5.71112,14000000.0
2007-02-09 02:05:00,5.71114,5.71121,5.71098,5.711,14000000.0
2007-02-09 02:06:00,5.71119,5.71119,5.70981,5.71114,15000000.0
2007-02-09 02:07:00,5.71103,5.71126,5.71097,5.71105,10000000.0
2007-02-09 02:08:00,5.71096,5.71102,5.71002,5.71005,16000000.0
2007-02-09 02:09:00,5.7101,5.71135,5.7101,5.71106,18000000.0
2007-02-09 02:10:00,5.71124,5.71143,5.71109,5.71123,16000000.0
2007-02-09 02:11:00,5.71095,5.7111,5.70993,5.71091,14000000.0
2007-02-09 02:12:00,5.71097,5.71097,5.70909,5.70909,10000000.0
2007-02-09 02:13:00,5.70873,5.709,5.70864,5.709,15000000.0
2007-02-09 02:14:00,5.70953,5.71055,5.7094,5.70979,19000000.0
2007-02-09 02:15:00,5.70991,5.71085,5.70991,5.71065,12000000.0
2007-02-09 02:16:00,5.71061,5.71077,5.70955,5.71057,18000000.0
2007-02-09 02:17:00,5.71102,5.71105,5.71078,5.71079,14000000.0
2007-02-09 02:18:00,5.71074,5.71101,5.71072,5.71094,12000000.0
2007-02-09 02:19:00,5.7104,5.71091,5.70918,5.71015,14000000.0
2007-02-09 02:20:00,5.70894,5.7103,5.70892,5.70924,13000000.0
2007-02-09 02:21:00,5.70921,5.71017,5.70874,5.71006,15000000.0
2007-02-09 02:22:00,5.70984,5.71003,5.70797,5.70797,13000000.0
2007-02-09 02:23:00,5.70902,5.70969,5.70835,5.70969,16000000.0
2007-02-09 02:24:00,5.70973,5.70973,5.70844,5.70897,17000000.0
2007-02-09 02:25:00,5.70911,5.70953,5.70857,5.70944,10000000.0
2007-02-09 02:26:00,5.7101,5.71023,5.70915,5.70925,13000000.0
2007-02-09 02:27:00,5.70988,5.71033,5.70911,5.71033,7000000.0
2007-02-09 02:28:00,5.70998,5.70998,5.70832,5.70832,9000000.0
2007-02-09 02:29:00,5.70825,5.70833,5.70799,5.70823,20000000.0
2007-02-09 02:30:00,5.70819,5.70825,5.70804,5.70825,11000000.0
2007-02-09 02:31:00,5.7086,5.70972,5.70858,5.70972,9000000.0
2007-02-09 02:32:00,5.70981,5.70998,5.70951,5.70998,13000000.0
2007-02-09 02:33:00,5.71008,5.71062,5.70997,5.71002,14000000.0
2007-02-09 02:34:00,5.71018,5.71018,5.70889,5.71006,17000000.0
2007-02-09 02:35:00,5.70967,5.70967,5.70819,5.7093,15000000.0
2007-02-09 02:36:00,5.70843,5.71023,5.70843,5.71023,14000000.0
2007-02-09 02:37:00,5.71006,5.71045,5.70922,5.71024,13000000.0
2007-02-09 02:38:00,5.70982,5.70982,5.70814,5.70859,14000000.0
2007-02-09 02:39:00,5.70851,5.70968,5.70844,5.70956,15000000.0
2007-02-09 02:40:00,5.70958,5.71038,5.70858,5.71038,12000000.0
2007-02-09 02:41:00,5.71024,5.7106,5.70888,5.71029,13000000.0
2007-02-09 02:42:00,5.71074,5.71075,5.71022,5.71022,16000000.0
2007-02-09 02:43:00,5.71018,5.71063,5.70904,5.70904,18000000.0
2007-02-09 02:44:00,5.70908,5.70949,5.70849,5.70859,10000000.0
2007-02-09 02:45:00,5.70835,5.70839,5.70813,5.70827,14000000.0
2007-02-09 02:46:00,5.70842,5.70967,5.70842,5.70967,18000000.0
2007-02-09 02:47:00,5.71007,5.71106,5.71005,5.71106,17000000.0
2007-02-09 02:48:00,5.71079,5.71079,5.71011,5.71022,7000000.0
2007-02-09 02:49:00,5.71014,5.71018,5.7099,5.70993,13000000.0
2007-02-09 02:50:00,5.70996,5.71017,5.70984,5.71012,14000000.0
2007-02-09 02:51:00,5.70993,5.71113,5.70953,5.71108,15000000.0
2007-02-09 02:52:00,5.70989,5.71122,5.70961,5.71122,15000000.0
2007-02-09 02:53:00,5.71088,5.71103,5.70968,5.71045,9000000.0
2007-02-09 02:54:00,5.71048,5.71116,5.71003,5.7105,13000000.0
2007-02-09 02:55:00,5.71077,5.71113,5.7098,5.71065,11000000.0
2007-02-09 02:56:00,5.70975,5.71118,5.70975,5.7111,18000000.0
2007-02-09 02:57:00,5.71119,5.71119,5.71012,5.71022,13000000.0
2007-02-09 02:58:00,5.71031,5.71158,5.71016,5.71158,9000000.0
2007-02-09 02:59:00,5.71153,5.71153,5.70984,5.70988,14000000.0
2007-02-09 03:00:00,5.70985,5.71049,5.70985,5.71049,11000000.0
2007-02-09 03:01:00,5.71055,5.71055,5.71034,5.7105,11000000.0
2007-02-09 03:02:00,5.7107,5.71149,5.7107,5.71149,11000000.0
2007-02-09 03:03:00,5.71179,5.71208,5.71085,5.71133,23000000.0
2007-02-09 03:04:00,5.71072,5.71101,5.7106,5.71069,11000000.0
2007-02-09 03:05:00,5.71053,5.71184,5.71053,5.71161,17000000.0
2007-02-09 03:06:00,5.71143,5.71165,5.71067,5.71135,9000000.0
2007-02-09 03:07:00,5.71139,5.71166,5.71025,5.71157,15000000.0
2007-02-09 03:08:00,5.71209,5.7124,5.71113,5.71152,12000000.0
2007-02-09 03:09:00,5.71126,5.71272,5.71108,5.71108,15000000.0
2007-02-09 03:10:00,5.71217,5.71334,5.71192,5.71241,19000000.0
2007-02-09 03:11:00,5.71241,5.71352,5.71241,5.71326,15000000.0
2007-02-09 03:12:00,5.71241,5.71377,5.71171,5.71292,18000000.0
2007-02-09 03:13:00,5.71278,5.71308,5.71232,5.71256,18000000.0
2007-02-09 03:14:00,5.71235,5.71334,5.71235,5.71291,10000000.0
2007-02-09 03:15:00,5.71241,5.71263,5.71149,5.71149,7000000.0
2007-02-09 03:16:00,5.71253,5.71288,5.71165,5.71207,8000000.0
2007-02-09 03:17:00,5.71209,5.71253,5.71168,5.71189,10000000.0
2007-02-09 03:18:00,5.71178,5.7128,5.71119,5.7128,15000000.0
2007-02-09 03:19:00,5.71202,5.71278,5.71164,5.71269,10000000.0
2007-02-09 03:20:00,5.71276,5.71288,5.71208,5.71208,16000000.0
2007-02-09 03:21:00,5.71174,5.71178,5.71157,5.71162,11000000.0
2007-02-09 03:22:00,5.71153,5.71265,5.71124,5.712,10000000.0
2007-02-09 03:23:00,5.71249,5.71272,5.71112,5.71198,12000000.0
2007-02-09 03:24:00,5.71207,5.71272,5.71113,5.71113,13000000.0
2007-02-09 03:25:00,5.71165,5.71258,5.71113,5.71238,11000000.0
2007-02-09 03:26:00,5.71224,5.71224,5.70958,5.71049,13000000.0
2007-02-09 03:27:00,5.71043,5.71057,5.70904,5.71008,14000000.0
2007-02-09 03:28:00,5.70953,5.71145,5.70953,5.71029,18000000.0
2007-02-09 03:29:00,5.71041,5.71114,5.70975,5.71033,15000000.0
2007-02-09 03:30:00,5.71108,5.71174,5.71017,5.71174,10000000.0
2007-02-09 03:31:00,5.71244,5.71266,5.71238,5.7125,13000000.0
2007-02-09 03:32:00,5.71185,5.71185,5.71015,5.71015,16000000.0
2007-02-09 03:33:00,5.70945,5.71079,5.7094,5.7099,13000000.0
2007-02-09 03:34:00,5.71061,5.71061,5.70952,5.70998,16000000.0
2007-02-09 03:35:00,5.70994,5.70994,5.70931,5.70931,10000000.0
2007-02-09 03:36:00,5.70936,5.71109,5.70936,5.71051,11000000.0
2007-02-09 03:37:00,5.71032,5.7107,5.70921,5.71052,13000000.0
2007-02-09 03:38:00,5.70977,5.71056,5.70866,5.7094,13000000.0
2007-02-09 03:39:00,5.7092,5.71012,5.70901,5.70908,13000000.0
2007-02-09 03:40:00,5.70939,5.71034,5.70862,5.70935,12000000.0
2007-02-09 03:41:00,5.70924,5.7103,5.70895,5.70913,16000000.0
2007-02-09 03:42:00,5.70948,5.71054,5.70882,5.70971,21000000.0
2007-02-09 03:43:00,5.71002,5.71044,5.7093,5.71044,18000000.0
2007-02-09 03:44:00,5.71057,5.711,5.70967,5.711,15000000.0
2007-02-09 03:45:00,5.70996,5.71098,5.70969,5.71071,9000000.0
2007-02-09 03:46:00,5.71115,5.7114,5.71017,5.71074,8000000.0
2007-02-09 03:47:00,5.71017,5.71059,5.7094,5.71059,11000000.0
2007-02-09 03:48:00,5.71156,5.71156,5.70918,5.71041,9000000.0
2007-02-09 03:49:00,5.71089,5.71115,5.70921,5.71011,16000000.0
2007-02-09 03:50:00,5.70968,5.71069,5.70961,5.71069,19000000.0
2007-02-09 03:51:00,5.71079,5.71079,5.71004,5.71016,9000000.0
2007-02-09 03:52:00,5.71052,5.7113,5.7105,5.71129,19000000.0
2007-02-09 03:53:00,5.71094,5.71094,5.70998,5.70998,10000000.0
2007-02-09 03:54:00,5.71032,5.71133,5.71032,5.71056,17000000.0
2007-02-09 03:55:00,5.70959,5.71082,5.70952,5.70975,16000000.0
2007-02-09 03:56:00,5.71007,5.71066,5.70979,5.71047,7000000.0
2007-02-09 03:57:00,5.70907,5.7102,5.70902,5.70924,11000000.0
2007-02-09 03:58:00,5.71058,5.71074,5.70956,5.70957,12000000.0
2007-02-09 03:59:00,5.70935,5.7095,5.70921,5.7095,17000000.0
2007-02-09 04:00:00,5.7096,5.71088,5.7096,5.71088,12000000.0
2007-02-09 04:01:00,5.71087,5.711,5.70974,5.711,16000000.0
2007-02-09 04:02:00,5.71004,5.71108,5.70974,5.71023,14000000.0
2007-02-09 04:03:00,5.70944,5.71055,5.70938,5.7105,12000000.0
2007-02-09 04:04:00,5.71077,5.71123,5.71047,5.71047,16000000.0
2007-02-09 04:05:00,5.71078,5.71147,5.71015,5.71016,13000000.0
2007-02-09 04:06:00,5.71012,5.71121,5.70999,5.71121,16000000.0
2007-02-09 04:07:00,5.71146,5.71157,5.71125,5.71132,13000000.0
2007-02-09 04:08:00,5.71113,5.71123,5.70945,5.70984,14000000.0
2007-02-09 04:09:00,5.71088,5.71088,5.70912,5.71011,10000000.0
2007-02-09 04:10:00,5.71053,5.71053,5.70908,5.70944,12000000.0
2007-02-09 04:11:00,5.70943,5.71054,5.70928,5.70992,14000000.0
2007-02-09 04:12:00,5.70981,5.71058,5.70936,5.71009,19000000.0
2007-02-09 04:13:00,5.71048,5.71062,5.71027,5.71029,20000000.0
2007-02-09 04:14:00,5.71023,5.71023,5.7099,5.71008,12000000.0
2007-02-09 04:15:00,5.71032,5.71057,5.70903,5.70922,8000000.0
2007-02-09 04:16:00,5.70905,5.70909,5.70883,5.70885,13000000.0
2007-02-09 04:17:00,5.70912,5.71017,5.70896,5.71017,15000000.0
2007-02-09 04:18:00,5.71035,5.71099,5.71035,5.71099,9000000.0
2007-02-09 04:19:00,5.71093,5.71113,5.71055,5.71113,12000000.0
2007-02-09 04:20:00,5.71107,5.71107,5.70935,5.70935,9000000.0
2007-02-09 04:21:00,5.70992,5.71026,5.70875,5.70875,17000000.0
2007-02-09 04:22:00,5.7084,5.7097,5.70793,5.70958,14000000.0
2007-02-09 04:23:00,5.70826,5.70873,5.70775,5.70775,10000000.0
2007-02-09 04:24:00,5.70784,5.70891,5.70742,5.70888,12000000.0
2007-02-09 04:25:00,5.70921,5.70921,5.70785,5.70827,10000000.0
2007-02-09 04:26:00,5.70788,5.70848,5.70754,5.70831,7000000.0
2007-02-09 04:27:00,5.70811,5.70869,5.70778,5.70856,15000000.0
2007-02-09 04:28:00,5.70891,5.70924,5.70861,5.70914,7000000.0
2007-02-09 04:29:00,5.70911,5.70912,5.70806,5.70882,14000000.0
2007-02-09 04:30:00,5.70888,5.70888,5.70755,5.70766,11000000.0
2007-02-09 04:31:00,5.70775,5.70867,5.70727,5.70788,15000000.0
2007-02-09 04:32:00,5.70814,5.70878,5.70698,5.70772,17000000.0
2007-02-09 04:33:00,5.70717,5.70829,5.70683,5.70823,14000000.0
2007-02-09 04:34:00,5.70713,5.70732,5.70696,5.70721,9000000.0
2007-02-09 04:35:00,5.70748,5.70841,5.70677,5.70726,12000000.0
2007-02-09 04:36:00,5.70822,5.70836,5.7073,5.70762,12000000.0
2007-02-09 04:37:00,5.7076,5.7076,5.70718,5.70728,12000000.0
2007-02-09 04:38:00,5.7073,5.70737,5.70708,5.70716,11000000.0
2007-02-09 04:39:00,5.70746,5.70855,5.70703,5.70854,17000000.0
2007-02-09 04:40:00,5.70819,5.70827,5.70731,5.70731,9000000.0
2007-02-09 04:41:00,5.70747,5.70851,5.70739,5.70836,10000000.0
2007-02-09 04:42:00,5.70824,5.70824,5.707,5.70716,8000000.0
2007-02-09 04:43:00,5.70727,5.70803,5.70702,5.70803,18000000.0
2007-02-09 04:44:00,5.70802,5.70802,5.70734,5.70795,9000000.0
2007-02-09 04:45:00,5.70777,5.70842,5.70656,5.70842,9000000.0
2007-02-09 04:46:00,5.7082,5.7082,5.70657,5.70747,16000000.0
2007-02-09 04:47:00,5.70741,5.70769,5.70687,5.70738,12000000.0
2007-02-09 04:48:00,5.70723,5.70815,5.70698,5.70698,10000000.0
2007-02-09 04:49:00,5.70716,5.70795,5.70716,5.70717,16000000.0
2007-02-09 04:50:00,5.70724,5.70828,5.70686,5.70712,16000000.0
2007-02-09 04:51:00,5.70786,5.70854,5.70725,5.70815,20000000.0
2007-02-09 04:52:00,5.70809,5.70849,5.70692,5.70762,13000000.0
2007-02-09 04:53:00,5.70843,5.70898,5.70726,5.70809,11000000.0
2007-02-09 04:54:00,5.70904,5.70904,5.70774,5.70774,11000000.0
2007-02-09 04:55:00,5.70899,5.70969,5.70797,5.70969,12000000.0
2007-02-09 04:56:00,5.70981,5.70981,5.70753,5.70895,16000000.0
2007-02-09 04:57:00,5.70917,5.70926,5.70832,5.70883,7000000.0
2007-02-09 04:58:00,5.70906,5.70926,5.70712,5.7088,13000000.0
2007-02-09 04:59:00,5.70958,5.71005,5.70881,5.70881,17000000.0
2007-02-09 05:00:00,5.70948,5.7097,5.70858,5.70858,10000000.0
2007-02-09 05:01:00,5.70862,5.71008,5.7085,5.70859,13000000.0
2007-02-09 05:02:00,5.70872,5.70962,5.7077,5.70936,18000000.0
2007-02-09 05:03:00,5.70909,5.70967,5.70879,5.70939,9000000.0
2007-02-09 05:04:00,5.70948,5.70948,5.70842,5.70853,12000000.0
2007-02-09 05:05:00,5.70854,5.70957,5.70838,5.70902,10000000.0
2007-02-09 05:06:00,5.70923,5.70998,5.70861,5.70913,20000000.0
2007-02-09 05:07:00,5.70935,5.70998,5.70831,5.70998,10000000.0
2007-02-09 05:08:00,5.71043,5.71101,5.70942,5.70996,17000000.0
2007-02-09 05:09:00,5.71057,5.71108,5.70955,5.7099,15000000.0
2007-02-09 05:10:00,5.70918,5.7106,5.70867,5.70867,10000000.0
2007-02-09 05:11:00,5.70825,5.70984,5.70807,5.70843,16000000.0
2007-02-09 05:12:00,5.70855,5.71043,5.70855,5.71043,7000000.0
2007-02-09 05:13:00,5.71037,5.71037,5.70916,5.7093,12000000.0
2007-02-09 05:14:00,5.70972,5.71042,5.70864,5.70949,14000000.0
2007-02-09 05:15:00,5.70952,5.71056,5.70945,5.70995,16000000.0
2007-02-09 05:16:00,5.70942,5.71048,5.70926,5.71019,15000000.0
2007-02-09 05:17:00,5.71002,5.71002,5.70891,5.70913,10000000.0
2007-02-09 05:18:00,5.70862,5.70953,5.70841,5.70893,13000000.0
2007-02-09 05:19:00,5.70874,5.71012,5.70874,5.7089,13000000.0
2007-02-09 05:20:00,5.70904,5.71042,5.70893,5.70983,20000000.0
2007-02-09 05:21:00,5.71004,5.71061,5.70936,5.70936,9000000.0
2007-02-09 05:22:00,5.70912,5.71036,5.70881,5.70933,17000000.0
2007-02-09 05:23:00,5.70913,5.70984,5.7088,5.70984,14000000.0
2007-02-09 05:24:00,5.71002,5.71036,5.70924,5.71028,19000000.0
2007-02-09 05:25:00,5.70939,5.71009,5.70903,5.71009,13000000.0
2007-02-09 05:26:00,5.71,5.71017,5.70931,5.70955,13000000.0
2007-02-09 05:27:00,5.71026,5.71026,5.70884,5.70909,13000000.0
2007-02-09 05:28:00,5.70947,5.7105,5.70923,5.70923,10000000.0
2007-02-09 05:29:00,5.71089,5.71103,5.70968,5.71036,17000000.0
2007-02-09 05:30:00,5.70977,5.71076,5.70977,5.70977,21000000.0
2007-02-09 05:31:00,5.71025,5.71101,5.70945,5.7095,13000000.0
2007-02-09 05:32:00,5.7101,5.71045,5.70945,5.71037,16000000.0
2007-02-09 05:33:00,5.7105,5.7105,5.70884,5.70944,13000000.0
2007-02-09 05:34:00,5.70949,5.70993,5.70914,5.70929,13000000.0
2007-02-09 05:35:00,5.70896,5.7097,5.70847,5.70886,14000000.0
2007-02-09 05:36:00,5.7095,5.7098,5.70827,5.70827,18000000.0
2007-02-09 05:37:00,5.70925,5.7104,5.708,5.71013,12000000.0
2007-02-09 05:38:00,5.70955,5.71085,5.7092,5.71045,13000000.0
2007-02-09 05:39:00,5.71016,5.71063,5.7084,5.70913,21000000.0
2007-02-09 05:40:00,5.70908,5.7102,5.70894,5.71,14000000.0
2007-02-09 05:41:00,5.70986,5.70986,5.7086,5.7086,13000000.0
2007-02-09 05:42:00,5.70861,5.71028,5.70861,5.70995,8000000.0
2007-02-09 05:43:00,5.7101,5.71015,5.7089,5.71014,13000000.0
2007-02-09 05:44:00,5.71001,5.71001,5.70847,5.70949,13000000.0
2007-02-09 05:45:00,5.70861,5.70905,5.70861,5.70881,24000000.0
2007-02-09 05:46:00,5.70906,5.70912,5.70888,5.70907,14000000.0
2007-02-09 05:47:00,5.70936,5.71018,5.70909,5.71018,11000000.0
2007-02-09 05:48:00,5.71031,5.71044,5.70999,5.71025,18000000.0
2007-02-09 05:49:00,5.70986,5.70988,5.70894,5.70903,10000000.0
2007-02-09 05:50:00,5.70912,5.7099,5.70912,5.7099,10000000.0
2007-02-09 05:51:00,5.71009,5.71009,5.70841,5.70841,11000000.0
2007-02-09 05:52:00,5.70843,5.71008,5.70843,5.70986,19000000.0
2007-02-09 05:53:00,5.70866,5.71003,5.70842,5.70912,15000000.0
2007-02-09 05:54:00,5.70858,5.70955,5.70858,5.70954,7000000.0
2007-02-09 05:55:00,5.70974,5.70974,5.70847,5.70855,12000000.0
2007-02-09 05:56:00,5.709,5.70953,5.70796,5.70944,16000000.0
2007-02-09 05:57:00,5.70816,5.70912,5.70816,5.7085,11000000.0
2007-02-09 05:58:00,5.70874,5.71018,5.70831,5.7089,22000000.0
2007-02-09 05:59:00,5.70885,5.70903,5.70876,5.70897,9000000.0
2007-02-09 06:00:00,5.70925,5.70993,5.70923,5.70993,17000000.0
2007-02-09 06:01:00,5.71027,5.71027,5.7098,5.70991,18000000.0
2007-02-09 06:02:00,5.71025,5.71031,5.70998,5.71017,18000000.0
2007-02-09 06:03:00,5.70993,5.71031,5.7099,5.71031,16000000.0
2007-02-09 06:04:00,5.71027,5.71034,5.71004,5.71021,8000000.0
2007-02-09 06:05:00,5.71039,5.71065,5.71021,5.71045,10000000.0
2007-02-09 06:06:00,5.71021,5.7108,5.71008,5.71027,27000000.0
2007-02-09 06:07:00,5.71017,5.71031,5.70972,5.70981,17000000.0
2007-02-09 06:08:00,5.71019,5.71019,5.70973,5.70976,14000000.0
2007-02-09 06:09:00,5.70967,5.70988,5.70955,5.70983,13000000.0
2007-02-09 06:10:00,5.70968,5.71014,5.70968,5.71007,14000000.0
2007-02-09 06:11:00,5.70997,5.71013,5.70974,5.70998,16000000.0
2007-02-09 06:12:00,5.70986,5.70986,5.7091,5.70913,17000000.0
2007-02-09 06:13:00,5.70869,5.70888,5.70745,5.70745,14000000.0
2007-02-09 06:14:00,5.70761,5.70858,5.70747,5.7079,12000000.0
2007-02-09 06:15:00,5.70865,5.70865,5.70747,5.70747,13000000.0
2007-02-09 06:16:00,5.707,5.70867,5.707,5.70817,14000000.0
2007-02-09 06:17:00,5.70829,5.70893,5.70786,5.70856,11000000.0
2007-02-09 06:18:00,5.70862,5.70908,5.70774,5.70774,12000000.0
2007-02-09 06:19:00,5.70808,5.70906,5.70773,5.70906,19000000.0
2007-02-09 06:20:00,5.70931,5.70973,5.70931,5.70973,11000000.0
2007-02-09 06:21:00,5.70964,5.70982,5.70957,5.70977,9000000.0
2007-02-09 06:22:00,5.70964,5.70992,5.70944,5.70961,22000000.0
2007-02-09 06:23:00,5.70969,5.70974,5.70942,5.70952,18000000.0
2007-02-09 06:24:00,5.70958,5.70958,5.70825,5.70852,8000000.0
2007-02-09 06:25:00,5.70803,5.70958,5.70803,5.70958,9000000.0
2007-02-09 06:26:00,5.70962,5.70972,5.70938,5.70959,13000000.0
2007-02-09 06:27:00,5.7094,5.7094,5.70789,5.70917,15000000.0
2007-02-09 06:28:00,5.70902,5.70953,5.70804,5.70925,18000000.0
2007-02-09 06:29:00,5.70945,5.7097,5.70941,5.70944,16000000.0
2007-02-09 06:30:00,5.70961,5.70969,5.7094,5.70958,10000000.0
2007-02-09 06:31:00,5.70935,5.70967,5.70935,5.70963,13000000.0
2007-02-09 06:32:00,5.70973,5.70973,5.70941,5.70968,10000000.0
2007-02-09 06:33:00,5.7096,5.70963,5.70932,5.70962,10000000.0
2007-02-09 06:34:00,5.70912,5.70929,5.70781,5.70855,15000000.0
2007-02-09 06:35:00,5.70874,5.70945,5.70849,5.70945,13000000.0
2007-02-09 06:36:00,5.70986,5.70986,5.70823,5.70935,23000000.0
2007-02-09 06:37:00,5.71024,5.71024,5.7082,5.70845,11000000.0
2007-02-09 06:38:00,5.70846,5.70856,5.70758,5.7084,17000000.0
2007-02-09 06:39:00,5.70874,5.70998,5.70866,5.70986,8000000.0
2007-02-09 06:40:00,5.7096,5.7096,5.70796,5.70812,15000000.0
2007-02-09 06:41:00,5.70915,5.70966,5.70816,5.70885,15000000.0
2007-02-09 06:42:00,5.70888,5.7093,5.7084,5.70869,16000000.0
2007-02-09 06:43:00,5.70817,5.70874,5.70803,5.70803,12000000.0
2007-02-09 06:44:00,5.70848,5.70925,5.70805,5.70925,13000000.0
2007-02-09 06:45:00,5.70886,5.70937,5.70785,5.70875,14000000.0
2007-02-09 06:46:00,5.70887,5.70908,5.70779,5.70818,12000000.0
2007-02-09 06:47:00,5.70838,5.70935,5.70816,5.70874,11000000.0
2007-02-09 06:48:00,5.70901,5.70924,5.70797,5.70889,15000000.0
2007-02-09 06:49:00,5.70888,5.70937,5.70875,5.70875,17000000.0
2007-02-09 06:50:00,5.70817,5.70827,5.70758,5.70758,13000000.0
2007-02-09 06:51:00,5.70766,5.70903,5.70766,5.70903,8000000.0
2007-02-09 06:52:00,5.70953,5.70971,5.70804,5.70892,14000000.0
2007-02-09 06:53:00,5.70887,5.70963,5.70852,5.70918,13000000.0
2007-02-09 06:54:00,5.70905,5.70914,5.70889,5.70905,8000000.0
2007-02-09 06:55:00,5.70895,5.7092,5.70892,5.70909,10000000.0
2007-02-09 06:56:00,5.70927,5.7099,5.70927,5.70975,11000000.0
2007-02-09 06:57:00,5.70987,5.70998,5.7097,5.70975,17000000.0
2007-02-09 06:58:00,5.70995,5.70997,5.70971,5.70995,12000000.0
2007-02-09 06:59:00,5.70974,5.71022,5.70974,5.70985,14000000.0
2007-02-09 07:00:00,5.70991,5.71003,5.7097,5.70994,11000000.0
2007-02-09 07:01:00,5.7099,5.70991,5.70975,5.70975,10000000.0
2007-02-09 07:02:00,5.70987,5.71016,5.70975,5.70975,14000000.0
2007-02-09 07:03:00,5.70969,5.70988,5.70969,5.7098,7000000.0
2007-02-09 07:04:00,5.70977,5.70985,5.70961,5.70975,16000000.0
2007-02-09 07:05:00,5.70961,5.70983,5.70951,5.70978,15000000.0
2007-02-09 07:06:00,5.70962,5.70979,5.70948,5.70948,16000000.0
2007-02-09 07:07:00,5.70967,5.70984,5.7095,5.70961,12000000.0
2007-02-09 07:08:00,5.70974,5.70994,5.70973,5.70994,8000000.0
2007-02-09 07:09:00,5.70989,5.71024,5.70989,5.71003,8000000.0
2007-02-09 07:10:00,5.71023,5.71023,5.70962,5.70962,16000000.0
2007-02-09 07:11:00,5.70975,5.70978,5.70951,5.70961,17000000.0
2007-02-09 07:12:00,5.70968,5.7098,5.70949,5.70949,20000000.0
2007-02-09 07:13:00,5.70977,5.70989,5.70956,5.70989,18000000.0
2007-02-09 07:14:00,5.70998,5.71013,5.70972,5.70984,11000000.0
2007-02-09 07:15:00,5.70974,5.70979,5.70947,5.70979,18000000.0
2007-02-09 07:16:00,5.7097,5.71007,5.70952,5.70974,18000000.0
2007-02-09 07:17:00,5.70959,5.70978,5.70949,5.70969,12000000.0
2007-02-09 07:18:00,5.70966,5.7098,5.70953,5.70955,18000000.0
2007-02-09 07:19:00,5.70975,5.70988,5.70957,5.70961,14000000.0
2007-02-09 07:20:00,5.7097,5.70982,5.70955,5.70975,18000000.0
2007-02-09 07:21:00,5.70978,5.70978,5.70944,5.70966,13000000.0
2007-02-09 07:22:00,5.70973,5.70991,5.70958,5.70963,14000000.0
2007-02-09 07:23:00,5.70975,5.70983,5.70958,5.70958,15000000.0
2007-02-09 07:24:00,5.70974,5.70978,5.70955,5.70957,16000000.0
2007-02-09 07:25:00,5.70986,5.70986,5.7096,5.70965,15000000.0
2007-02-09 07:26:00,5.70992,5.70992,5.7096,5.70978,13000000.0
2007-02-09 07:27:00,5.70974,5.70992,5.70965,5.70978,12000000.0
2007-02-09 07:28:00,5.70981,5.70993,5.70955,5.70964,22000000.0
2007-02-09 07:29:00,5.70978,5.71025,5.7097,5.71025,16000000.0
2007-02-09 07:30:00,5.71017,5.71026,5.71,5.71,14000000.0
2007-02-09 07:31:00,5.70995,5.71034,5.70992,5.71007,13000000.0
2007-02-09 07:32:00,5.71002,5.71002,5.70971,5.70988,9000000.0
2007-02-09 07:33:00,5.70973,5.71032,5.70973,5.71032,7000000.0
2007-02-09 07:34:00,5.71014,5.71014,5.70961,5.70993,18000000.0
2007-02-09 07:35:00,5.71013,5.71013,5.70977,5.70998,9000000.0
2007-02-09 07:36:00,5.7099,5.70991,5.70959,5.70984,13000000.0
2007-02-09 07:37:00,5.70966,5.70988,5.7096,5.70984,11000000.0
2007-02-09 07:38:00,5.70965,5.70994,5.70965,5.70985,11000000.0
2007-02-09 07:39:00,5.70981,5.71008,5.70981,5.70987,19000000.0
2007-02-09 07:40:00,5.70966,5.70988,5.70964,5.70973,11000000.0
2007-02-09 07:41:00,5.70946,5.70946,5.70901,5.70901,7000000.0
2007-02-09 07:42:00,5.70878,5.70906,5.70871,5.70877,13000000.0
2007-02-09 07:43:00,5.70878,5.70906,5.70864,5.70877,14000000.0
2007-02-09 07:44:00,5.70892,5.70892,5.70846,5.70856,10000000.0
2007-02-09 07:45:00,5.70842,5.70868,5.70833,5.70863,8000000.0
2007-02-09 07:46:00,5.70853,5.70885,5.70851,5.70853,13000000.0
2007-02-09 07:47:00,5.70856,5.70874,5.70834,5.70856,15000000.0
2007-02-09 07:48:00,5.70874,5.70885,5.70819,5.70819,13000000.0
2007-02-09 07:49:00,5.70844,5.70871,5.70843,5.70868,10000000.0
2007-02-09 07:50:00,5.70884,5.70889,5.70857,5.70877,17000000.0
2007-02-09 07:51:00,5.70888,5.7091,5.70879,5.70901,16000000.0
2007-02-09 07:52:00,5.70903,5.70903,5.70871,5.709,13000000.0
2007-02-09 07:53:00,5.70898,5.70909,5.70882,5.70898,10000000.0
2007-02-09 07:54:00,5.70879,5.7091,5.70879,5.70906,11000000.0
2007-02-09 07:55:00,5.70901,5.70901,5.70874,5.70882,12000000.0
2007-02-09 07:56:00,5.70902,5.70913,5.70878,5.70894,13000000.0
2007-02-09 07:57:00,5.7089,5.70907,5.70884,5.70898,8000000.0
2007-02-09 07:58:00,5.70903,5.70916,5.70893,5.709,14000000.0
2007-02-09 07:59:00,5.70894,5.70931,5.70873,5.70895,15000000.0
2007-02-09 08:00:00,5.70875,5.70881,5.7084,5.70854,10000000.0
2007-02-09 08:01:00,5.70854,5.70865,5.70825,5.70847,13000000.0
2007-02-09 08:02:00,5.70826,5.70869,5.70826,5.70866,14000000.0
2007-02-09 08:03:00,5.70841,5.70853,5.70799,5.70851,12000000.0
2007-02-09 08:04:00,5.70878,5.70885,5.70855,5.70864,16000000.0
2007-02-09 08:05:00,5.70859,5.70898,5.70831,5.70831,14000000.0
2007-02-09 08:06:00,5.70827,5.70848,5.70811,5.70842,19000000.0
2007-02-09 08:07:00,5.70843,5.70859,5.70828,5.70852,19000000.0
2007-02-09 08:08:00,5.70854,5.70858,5.7083,5.70855,11000000.0
2007-02-09 08:09:00,5.70846,5.70848,5.70823,5.70839,10000000.0
2007-02-09 08:10:00,5.70799,5.70857,5.70799,5.70857,16000000.0
2007-02-09 08:11:00,5.70843,5.7086,5.70839,5.70842,9000000.0
2007-02-09 08:12:00,5.70848,5.70862,5.70834,5.70859,10000000.0
2007-02-09 08:13:00,5.70844,5.70861,5.70835,5.70855,11000000.0
2007-02-09 08:14:00,5.70853,5.70872,5.70832,5.70855,12000000.0
2007-02-09 08:15:00,5.7087,5.70882,5.70853,5.70882,15000000.0
2007-02-09 08:16:00,5.70872,5.70872,5.70838,5.70851,14000000.0
2007-02-09 08:17:00,5.70828,5.70851,5.70828,5.70841,10000000.0
2007-02-09 08:18:00,5.70846,5.70846,5.70824,5.70826,9000000.0
2007-02-09 08:19:00,5.70824,5.70847,5.70816,5.70843,11000000.0
2007-02-09 08:20:00,5.70851,5.70893,5.7084,5.70871,11000000.0
2007-02-09 08:21:00,5.70892,5.70914,5.70865,5.70914,20000000.0
2007-02-09 08:22:00,5.70896,5.70918,5.70894,5.70907,8000000.0
2007-02-09 08:23:00,5.70894,5.70914,5.70889,5.70907,12000000.0
2007-02-09 08:24:00,5.70895,5.70907,5.70883,5.70896,13000000.0
2007-02-09 08:25:00,5.70903,5.70912,5.7089,5.70901,12000000.0
2007-02-09 08:26:00,5.70907,5.70917,5.70881,5.70912,13000000.0
2007-02-09 08:27:00,5.70879,5.70904,5.70871,5.709,11000000.0
2007-02-09 08:28:00,5.70881,5.70912,5.70881,5.70894,8000000.0
2007-02-09 08:29:00,5.7089,5.70896,5.70851,5.70851,12000000.0
2007-02-09 08:30:00,5.70854,5.70869,5.70831,5.70842,11000000.0
2007-02-09 08:31:00,5.70872,5.70891,5.70841,5.70867,10000000.0
2007-02-09 08:32:00,5.70844,5.70862,5.70834,5.70841,13000000.0
2007-02-09 08:33:00,5.70858,5.70893,5.70843,5.70879,11000000.0
2007-02-09 08:34:00,5.70905,5.70927,5.70878,5.70903,17000000.0
2007-02-09 08:35:00,5.70947,5.70997,5.70947,5.70997,11000000.0
2007-02-09 08:36:00,5.70993,5.71008,5.70946,5.7099,10000000.0
2007-02-09 08:37:00,5.70946,5.70962,5.70918,5.70933,9000000.0
2007-02-09 08:38:00,5.70933,5.70991,5.70925,5.70991,18000000.0
2007-02-09 08:39:00,5.71017,5.7103,5.70988,5.71018,8000000.0
2007-02-09 08:40:00,5.71055,5.71086,5.71046,5.71086,7000000.0
2007-02-09 08:41:00,5.71095,5.71098,5.71072,5.71082,16000000.0
2007-02-09 08:42:00,5.71121,5.71134,5.71111,5.71128,14000000.0
2007-02-09 08:43:00,5.71123,5.71136,5.71111,5.71115,12000000.0
2007-02-09 08:44:00,5.71123,5.71129,5.71119,5.71119,9000000.0
2007-02-09 08:45:00,5.71114,5.71123,5.71093,5.71116,18000000.0
2007-02-09 08:46:00,5.71131,5.71165,5.71123,5.71132,14000000.0
2007-02-09 08:47:00,5.71158,5.71158,5.71105,5.71112,18000000.0
2007-02-09 08:48:00,5.71114,5.71153,5.71114,5.71137,12000000.0
2007-02-09 08:49:00,5.71133,5.71156,5.71129,5.71135,14000000.0
2007-02-09 08:50:00,5.71125,5.71144,5.71116,5.7113,16000000.0
2007-02-09 08:51:00,5.71141,5.71141,5.71104,5.7112,21000000.0
2007-02-09 08:52:00,5.71095,5.7112,5.71091,5.71108,20000000.0
2007-02-09 08:53:00,5.71121,5.71121,5.71096,5.71111,7000000.0
2007-02-09 08:54:00,5.71094,5.71113,5.71069,5.71078,17000000.0
2007-02-09 08:55:00,5.71085,5.71131,5.71084,5.71131,12000000.0
2007-02-09 08:56:00,5.71139,5.71168,5.71136,5.71136,17000000.0
2007-02-09 08:57:00,5.7116,5.71215,5.71139,5.71186,16000000.0
2007-02-09 08:58:00,5.71189,5.7121,5.71189,5.7121,12000000.0
2007-02-09 08:59:00,5.71166,5.71173,5.71126,5.71172,13000000.0
2007-02-09 09:00:00,5.71183,5.71283,5.71183,5.71283,17000000.0
2007-02-09 09:01:00,5.71298,5.71338,5.71296,5.71327,13000000.0
2007-02-09 09:02:00,5.71329,5.71351,5.71313,5.71333,8000000.0
2007-02-09 09:03:00,5.71357,5.71357,5.71322,5.71353,16000000.0
2007-02-09 09:04:00,5.7133,5.7133,5.71287,5.71292,8000000.0
2007-02-09 09:05:00,5.71284,5.71284,5.71211,5.71232,11000000.0
2007-02-09 09:06:00,5.71216,5.71237,5.71182,5.71182,10000000.0
2007-02-09 09:07:00,5.71218,5.71225,5.71149,5.71149,10000000.0
2007-02-09 09:08:00,5.71143,5.71181,5.71139,5.71139,19000000.0
2007-02-09 09:09:00,5.71084,5.71115,5.7105,5.7108,16000000.0
2007-02-09 09:10:00,5.71059,5.71081,5.7104,5.71072,8000000.0
2007-02-09 09:11:00,5.71098,5.7112,5.71067,5.71075,11000000.0
2007-02-09 09:12:00,5.71084,5.71127,5.71084,5.71094,16000000.0
2007-02-09 09:13:00,5.71102,5.71183,5.71102,5.71172,15000000.0
2007-02-09 09:14:00,5.71203,5.71279,5.71196,5.71261,17000000.0
2007-02-09 09:15:00,5.71298,5.713,5.7124,5.71287,12000000.0
2007-02-09 09:16:00,5.71304,5.7131,5.7128,5.71285,14000000.0
2007-02-09 09:17:00,5.71302,5.71302,5.71263,5.71263,14000000.0
2007-02-09 09:18:00,5.71297,5.71316,5.71276,5.71302,18000000.0
2007-02-09 09:19:00,5.71303,5.7132,5.71277,5.71293,14000000.0
2007-02-09 09:20:00,5.7132,5.7132,5.71261,5.71261,18000000.0
2007-02-09 09:21:00,5.71277,5.71298,5.71239,5.7126,17000000.0
2007-02-09 09:22:00,5.71279,5.71314,5.71257,5.71288,13000000.0
2007-02-09 09:23:00,5.71279,5.71308,5.71251,5.71264,12000000.0
2007-02-09 09:24:00,5.71276,5.71322,5.71252,5.7131,14000000.0
2007-02-09 09:25:00,5.71325,5.71332,5.71298,5.71332,9000000.0
2007-02-09 09:26:00,5.71298,5.71303,5.71249,5.71269,13000000.0
2007-02-09 09:27:00,5.71302,5.71358,5.71279,5.71358,13000000.0
2007-02-09 09:28:00,5.71471,5.71669,5.71471,5.71669,19000000.0
2007-02-09 09:29:00,5.71667,5.71794,5.71646,5.71794,14000000.0
2007-02-09 09:30:00,5.71895,5.72008,5.71895,5.71952,15000000.0
2007-02-09 09:31:00,5.7193,5.71937,5.71874,5.71874,11000000.0
2007-02-09 09:32:00,5.71956,5.72176,5.71938,5.72176,16000000.0
2007-02-09 09:33:00,5.72254,5.72254,5.72186,5.72186,9000000.0
2007-02-09 09:34:00,5.72167,5.72167,5.7212,5.72127,18000000.0
2007-02-09 09:35:00,5.72087,5.72096,5.72019,5.72092,14000000.0
2007-02-09 09:36:00,5.7206,5.72129,5.7206,5.72098,16000000.0
2007-02-09 09:37:00,5.72063,5.72115,5.72063,5.72083,20000000.0
2007-02-09 09:38:00,5.72072,5.72097,5.72065,5.72065,19000000.0
2007-02-09 09:39:00,5.72029,5.72044,5.71983,5.72016,16000000.0
2007-02-09 09:40:00,5.72025,5.72143,5.72018,5.72117,12000000.0
2007-02-09 09:41:00,5.7215,5.72155,5.72021,5.72128,18000000.0
2007-02-09 09:42:00,5.72183,5.72215,5.72175,5.72212,16000000.0
2007-02-09 09:43:00,5.72183,5.72214,5.72164,5.72182,15000000.0
2007-02-09 09:44:00,5.72213,5.72259,5.72165,5.72255,13000000.0
2007-02-09 09:45:00,5.72313,5.72542,5.72313,5.72468,13000000.0
2007-02-09 09:46:00,5.725,5.72514,5.7245,5.7245,17000000.0
2007-02-09 09:47:00,5.7244,5.7244,5.72335,5.72365,13000000.0
2007-02-09 09:48:00,5.7239,5.72463,5.7239,5.72411,16000000.0
2007-02-09 09:49:00,5.72382,5.72394,5.7234,5.72356,17000000.0
2007-02-09 09:50:00,5.72317,5.72373,5.72262,5.72353,12000000.0
2007-02-09 09:51:00,5.72384,5.7242,5.72358,5.72373,16000000.0
2007-02-09 09:52:00,5.72461,5.72593,5.72461,5.72593,16000000.0
2007-02-09 09:53:00,5.72561,5.72598,5.72485,5.72485,15000000.0
2007-02-09 09:54:00,5.72458,5.72458,5.72385,5.72401,15000000.0
2007-02-09 09:55:00,5.72384,5.72385,5.72305,5.72305,15000000.0
2007-02-09 09:56:00,5.72269,5.72299,5.72217,5.72261,17000000.0
2007-02-09 09:57:00,5.72311,5.72439,5.72311,5.72418,12000000.0
2007-02-09 09:58:00,5.72457,5.72629,5.72457,5.72561,14000000.0
2007-02-09 09:59:00,5.72477,5.72619,5.72477,5.72603,10000000.0
2007-02-09 10:00:00,5.72589,5.72589,5.72523,5.72531,11000000.0
2007-02-09 10:01:00,5.72485,5.7251,5.72467,5.72473,24000000.0
2007-02-09 10:02:00,5.72507,5.72623,5.72507,5.72585,14000000.0
2007-02-09 10:03:00,5.72658,5.72713,5.72642,5.7271,16000000.0
2007-02-09 10:04:00,5.72671,5.72757,5.72654,5.72757,10000000.0
2007-02-09 10:05:00,5.72806,5.72846,5.72725,5.7274,10000000.0
2007-02-09 10:06:00,5.72703,5.72773,5.72703,5.72773,9000000.0
2007-02-09 10:07:00,5.72768,5.72768,5.72697,5.72732,11000000.0
2007-02-09 10:08:00,5.72747,5.72747,5.727,5.72707,9000000.0
2007-02-09 10:09:00,5.7271,5.7273,5.72683,5.7273,11000000.0
2007-02-09 10:10:00,5.72704,5.7271,5.72617,5.72617,15000000.0
2007-02-09 10:11:00,5.72561,5.72561,5.72342,5.7235,16000000.0
2007-02-09 10:12:00,5.72341,5.72376,5.72304,5.72304,19000000.0
2007-02-09 10:13:00,5.7231,5.72338,5.72269,5.72269,9000000.0
2007-02-09 10:14:00,5.72283,5.72303,5.72276,5.72296,11000000.0
2007-02-09 10:15:00,5.72309,5.7238,5.723,5.7238,8000000.0
2007-02-09 10:16:00,5.72381,5.72381,5.72325,5.72351,17000000.0
2007-02-09 10:17:00,5.72351,5.72402,5.72351,5.72387,16000000.0
2007-02-09 10:18:00,5.72376,5.72405,5.72375,5.72393,16000000.0
2007-02-09 10:19:00,5.72413,5.72488,5.72413,5.72439,17000000.0
2007-02-09 10:20:00,5.72412,5.72412,5.72337,5.72387,16000000.0
2007-02-09 10:21:00,5.72379,5.72387,5.72318,5.72318,7000000.0
2007-02-09 10:22:00,5.72309,5.72339,5.72292,5.72316,10000000.0
2007-02-09 10:23:00,5.72305,5.72341,5.72303,5.72328,14000000.0
2007-02-09 10:24:00,5.72319,5.72398,5.72319,5.72353,13000000.0
2007-02-09 10:25:00,5.72336,5.72367,5.72335,5.72365,12000000.0
2007-02-09 10:26:00,5.72373,5.72388,5.72331,5.72342,11000000.0
2007-02-09 10:27:00,5.72371,5.72411,5.72348,5.72406,13000000.0
2007-02-09 10:28:00,5.72442,5.72517,5.72398,5.72517,13000000.0
2007-02-09 10:29:00,5.72528,5.72543,5.72507,5.72507,11000000.0
2007-02-09 10:30:00,5.72491,5.72539,5.72477,5.72534,9000000.0
2007-02-09 10:31:00,5.72564,5.72656,5.72541,5.72656,16000000.0
2007-02-09 10:32:00,5.72607,5.7262,5.72565,5.72591,9000000.0
2007-02-09 10:33:00,5.72634,5.72674,5.72606,5.72666,12000000.0
2007-02-09 10:34:00,5.72667,5.72667,5.72619,5.72636,11000000.0
2007-02-09 10:35:00,5.72638,5.72638,5.72598,5.72626,17000000.0
2007-02-09 10:36:00,5.72663,5.72663,5.72536,5.72536,10000000.0
2007-02-09 10:37:00,5.72504,5.72504,5.72446,5.72446,15000000.0
2007-02-09 10:38:00,5.72498,5.72587,5.72495,5.72575,17000000.0
2007-02-09 10:39:00,5.72569,5.72569,5.72522,5.72524,13000000.0
2007-02-09 10:40:00,5.72518,5.72518,5.72478,5.7251,10000000.0
2007-02-09 10:41:00,5.72523,5.7253,5.72491,5.72492,15000000.0
2007-02-09 10:42:00,5.72482,5.72543,5.7245,5.72469,12000000.0
2007-02-09 10:43:00,5.72406,5.72421,5.72388,5.72407,13000000.0
2007-02-09 10:44:00,5.724,5.72437,5.72366,5.72384,12000000.0
2007-02-09 10:45:00,5.72345,5.72375,5.723,5.72321,13000000.0
2007-02-09 10:46:00,5.72346,5.72372,5.72311,5.72335,13000000.0
2007-02-09 10:47:00,5.72364,5.72385,5.72342,5.72383,7000000.0
2007-02-09 10:48:00,5.72401,5.72501,5.72401,5.7247,12000000.0
2007-02-09 10:49:00,5.7243,5.72451,5.7241,5.7241,10000000.0
2007-02-09 10:50:00,5.72381,5.72406,5.72366,5.7237,14000000.0
2007-02-09 10:51:00,5.72378,5.72402,5.72356,5.72356,11000000.0
2007-02-09 10:52:00,5.72353,5.72353,5.72279,5.723,20000000.0
2007-02-09 10:53:00,5.72274,5.72302,5.72272,5.72272,9000000.0
2007-02-09 10:54:00,5.72235,5.72235,5.72184,5.72192,18000000.0
2007-02-09 10:55:00,5.72159,5.72159,5.72057,5.72057,10000000.0
2007-02-09 10:56:00,5.72007,5.72046,5.71886,5.71949,11000000.0
2007-02-09 10:57:00,5.71973,5.72047,5.71945,5.72036,8000000.0
2007-02-09 10:58:00,5.72139,5.7215,5.71983,5.7215,10000000.0
2007-02-09 10:59:00,5.72119,5.72121,5.71962,5.72007,10000000.0
2007-02-09 11:00:00,5.72096,5.72237,5.72054,5.72225,15000000.0
2007-02-09 11:01:00,5.72271,5.72271,5.72009,5.72177,12000000.0
2007-02-09 11:02:00,5.72248,5.72262,5.72052,5.72123,8000000.0
2007-02-09 11:03:00,5.72303,5.72303,5.72151,5.72259,11000000.0
2007-02-09 11:04:00,5.72293,5.72364,5.72184,5.72341,15000000.0
2007-02-09 11:05:00,5.72276,5.72332,5.72182,5.72332,17000000.0
2007-02-09 11:06:00,5.7234,5.72356,5.72248,5.7231,12000000.0
2007-02-09 11:07:00,5.72297,5.72297,5.72083,5.72116,11000000.0
2007-02-09 11:08:00,5.72192,5.7223,5.7204,5.72175,22000000.0
2007-02-09 11:09:00,5.72172,5.72253,5.7207,5.72253,9000000.0
2007-02-09 11:10:00,5.72262,5.72315,5.72185,5.72311,16000000.0
2007-02-09 11:11:00,5.72313,5.72313,5.72126,5.72169,7000000.0
2007-02-09 11:12:00,5.72282,5.72282,5.72107,5.72153,15000000.0
2007-02-09 11:13:00,5.72278,5.72278,5.72047,5.72104,11000000.0
2007-02-09 11:14:00,5.72189,5.72208,5.72049,5.72074,18000000.0
2007-02-09 11:15:00,5.71956,5.72117,5.71953,5.72098,11000000.0
2007-02-09 11:16:00,5.72057,5.721,5.71957,5.721,13000000.0
2007-02-09 11:17:00,5.72124,5.72124,5.71956,5.72045,13000000.0
2007-02-09 11:18:00,5.72093,5.72195,5.72077,5.72195,9000000.0
2007-02-09 11:19:00,5.7225,5.72269,5.72168,5.72223,17000000.0
2007-02-09 11:20:00,5.7225,5.72262,5.72138,5.72173,14000000.0
2007-02-09 11:21:00,5.72224,5.72235,5.72101,5.72235,14000000.0
2007-02-09 11:22:00,5.72194,5.72273,5.72088,5.72239,22000000.0
2007-02-09 11:23:00,5.72203,5.72282,5.7215,5.7219,8000000.0
2007-02-09 11:24:00,5.72222,5.72394,5.72182,5.72322,18000000.0
2007-02-09 11:25:00,5.72326,5.72343,5.72236,5.72337,9000000.0
2007-02-09 11:26:00,5.72413,5.7244,5.72241,5.72391,15000000.0
2007-02-09 11:27:00,5.72331,5.72333,5.72143,5.72143,10000000.0
2007-02-09 11:28:00,5.72173,5.72227,5.72067,5.72163,13000000.0
2007-02-09 11:29:00,5.72133,5.72161,5.72036,5.72085,17000000.0
2007-02-09 11:30:00,5.72172,5.7224,5.72071,5.7223,13000000.0
2007-02-09 11:31:00,5.72039,5.72232,5.72039,5.72222,12000000.0
2007-02-09 11:32:00,5.72201,5.72219,5.72102,5.72124,20000000.0
2007-02-09 11:33:00,5.72107,5.72152,5.72027,5.72031,16000000.0
2007-02-09 11:34:00,5.72088,5.72309,5.72083,5.72287,13000000.0
2007-02-09 11:35:00,5.72298,5.72298,5.7219,5.72284,14000000.0
2007-02-09 11:36:00,5.72248,5.72283,5.72106,5.72263,11000000.0
2007-02-09 11:37:00,5.7238,5.72535,5.72277,5.72446,16000000.0
2007-02-09 11:38:00,5.72516,5.72521,5.72367,5.72492,8000000.0
2007-02-09 11:39:00,5.72406,5.72422,5.72281,5.72422,11000000.0
2007-02-09 11:40:00,5.72273,5.72413,5.72273,5.72369,12000000.0
2007-02-09 11:41:00,5.72326,5.72362,5.72269,5.72303,10000000.0
2007-02-09 11:42:00,5.72356,5.72385,5.72266,5.72385,10000000.0
2007-02-09 11:43:00,5.72409,5.72414,5.72281,5.7231,17000000.0
2007-02-09 11:44:00,5.72336,5.72409,5.72275,5.723,15000000.0
2007-02-09 11:45:00,5.72386,5.72386,5.72254,5.72256,16000000.0
2007-02-09 11:46:00,5.7224,5.72323,5.72216,5.72301,7000000.0
2007-02-09 11:47:00,5.72315,5.72358,5.72207,5.72358,16000000.0
2007-02-09 11:48:00,5.72351,5.72381,5.72221,5.72381,13000000.0
2007-02-09 11:49:00,5.72392,5.72584,5.72358,5.72584,10000000.0
2007-02-09 11:50:00,5.72573,5.72598,5.72412,5.72559,12000000.0
2007-02-09 11:51:00,5.72463,5.72544,5.72343,5.72405,14000000.0
2007-02-09 11:52:00,5.72355,5.72458,5.72355,5.72406,18000000.0
2007-02-09 11:53:00,5.72376,5.72399,5.72243,5.72389,16000000.0
2007-02-09 11:54:00,5.72495,5.72495,5.72354,5.72354,8000000.0
2007-02-09 11:55:00,5.72522,5.72565,5.72409,5.72451,8000000.0
2007-02-09 11:56:00,5.72518,5.72536,5.72415,5.72428,8000000.0
2007-02-09 11:57:00,5.72407,5.72564,5.72407,5.72564,11000000.0
2007-02-09 11:58:00,5.72553,5.72553,5.72355,5.72413,14000000.0
2007-02-09 11:59:00,5.72379,5.72466,5.72365,5.72461,11000000.0
2007-02-09 12:00:00,5.72356,5.72556,5.72325,5.72556,15000000.0
2007-02-09 12:01:00,5.7245,5.72543,5.72418,5.7252,13000000.0
2007-02-09 12:02:00,5.72563,5.7288,5.72563,5.7288,15000000.0
2007-02-09 12:03:00,5.72855,5.72989,5.72716,5.72989,11000000.0
2007-02-09 12:04:00,5.72946,5.72946,5.72831,5.72933,9000000.0
2007-02-09 12:05:00,5.72966,5.72966,5.72866,5.72953,9000000.0
2007-02-09 12:06:00,5.72813,5.72939,5.72736,5.72736,15000000.0
2007-02-09 12:07:00,5.72887,5.7291,5.72781,5.72894,11000000.0
2007-02-09 12:08:00,5.72985,5.73008,5.72848,5.72979,8000000.0
2007-02-09 12:09:00,5.73043,5.73115,5.7291,5.73048,18000000.0
2007-02-09 12:10:00,5.73059,5.73091,5.72945,5.73058,14000000.0
2007-02-09 12:11:00,5.73048,5.73049,5.72906,5.72998,9000000.0
2007-02-09 12:12:00,5.72951,5.73099,5.72951,5.73014,18000000.0
2007-02-09 12:13:00,5.72986,5.73069,5.72937,5.72979,12000000.0
2007-02-09 12:14:00,5.7306,5.73146,5.72976,5.73146,10000000.0
2007-02-09 12:15:00,5.73122,5.73179,5.73013,5.73158,8000000.0
2007-02-09 12:16:00,5.73067,5.73177,5.73021,5.73177,14000000.0
2007-02-09 12:17:00,5.73186,5.73217,5.73025,5.73118,13000000.0
2007-02-09 12:18:00,5.73211,5.7323,5.73097,5.73097,10000000.0
2007-02-09 12:19:00,5.73082,5.73218,5.73077,5.73141,11000000.0
2007-02-09 12:20:00,5.73106,5.73133,5.72999,5.73106,8000000.0
2007-02-09 12:21:00,5.73028,5.73126,5.72928,5.73004,20000000.0
2007-02-09 12:22:00,5.7308,5.7308,5.72851,5.72898,14000000.0
2007-02-09 12:23:00,5.72912,5.72963,5.72849,5.72947,11000000.0
2007-02-09 12:24:00,5.72884,5.72944,5.72793,5.72867,17000000.0
2007-02-09 12:25:00,5.72863,5.72891,5.72796,5.72822,12000000.0
2007-02-09 12:26:00,5.72925,5.72946,5.72793,5.72822,7000000.0
2007-02-09 12:27:00,5.72889,5.72889,5.72773,5.72844,7000000.0
2007-02-09 12:28:00,5.72939,5.72939,5.72791,5.72849,19000000.0
2007-02-09 12:29:00,5.72865,5.7307,5.72823,5.73023,12000000.0
2007-02-09 12:30:00,5.73145,5.73152,5.73043,5.73098,10000000.0
2007-02-09 12:31:00,5.7314,5.73145,5.7301,5.7301,12000000.0
2007-02-09 12:32:00,5.72957,5.73055,5.72857,5.72959,12000000.0
2007-02-09 12:33:00,5.73,5.73051,5.7288,5.72921,15000000.0
2007-02-09 12:34:00,5.7294,5.73078,5.72898,5.73051,12000000.0
2007-02-09 12:35:00,5.72999,5.73044,5.72906,5.73032,12000000.0
2007-02-09 12:36:00,5.73075,5.73127,5.72965,5.73022,15000000.0
2007-02-09 12:37:00,5.72939,5.72947,5.72856,5.72871,8000000.0
2007-02-09 12:38:00,5.72954,5.72983,5.72818,5.72926,15000000.0
2007-02-09 12:39:00,5.72893,5.73011,5.72821,5.72857,14000000.0
2007-02-09 12:40:00,5.7281,5.72928,5.72771,5.72928,18000000.0
2007-02-09 12:41:00,5.72876,5.72913,5.72783,5.72911,11000000.0
2007-02-09 12:42:00,5.72859,5.72937,5.72767,5.72821,17000000.0
2007-02-09 12:43:00,5.72893,5.72929,5.72853,5.72916,11000000.0
2007-02-09 12:44:00,5.72961,5.72961,5.72814,5.72945,13000000.0
2007-02-09 12:45:00,5.7287,5.72973,5.72798,5.72973,10000000.0
2007-02-09 12:46:00,5.72893,5.72923,5.72754,5.72863,20000000.0
2007-02-09 12:47:00,5.72815,5.7286,5.72708,5.72832,10000000.0
2007-02-09 12:48:00,5.72736,5.72755,5.72618,5.72672,10000000.0
2007-02-09 12:49:00,5.72755,5.72755,5.72557,5.72557,15000000.0
2007-02-09 12:50:00,5.72693,5.7276,5.72643,5.7276,14000000.0
2007-02-09 12:51:00,5.72763,5.72826,5.72643,5.72734,14000000.0
2007-02-09 12:52:00,5.72827,5.72827,5.72629,5.72769,9000000.0
2007-02-09 12:53:00,5.72733,5.72747,5.72644,5.72664,9000000.0
2007-02-09 12:54:00,5.72727,5.72756,5.72607,5.72701,20000000.0
2007-02-09 12:55:00,5.72609,5.72703,5.72575,5.72609,12000000.0
2007-02-09 12:56:00,5.72569,5.72683,5.72568,5.72631,7000000.0
2007-02-09 12:57:00,5.72638,5.72672,5.72575,5.72659,13000000.0
2007-02-09 12:58:00,5.72671,5.72702,5.72565,5.72657,16000000.0
2007-02-09 12:59:00,5.72539,5.72781,5.72539,5.72694,14000000.0
2007-02-09 13:00:00,5.7274,5.72749,5.7256,5.72661,12000000.0
2007-02-09 13:01:00,5.72611,5.72648,5.724,5.72458,17000000.0
2007-02-09 13:02:00,5.72434,5.72561,5.72389,5.72561,10000000.0
2007-02-09 13:03:00,5.72412,5.72538,5.72386,5.72527,22000000.0
2007-02-09 13:04:00,5.72515,5.72607,5.72471,5.72607,20000000.0
2007-02-09 13:05:00,5.72576,5.72582,5.72449,5.72459,14000000.0
2007-02-09 13:06:00,5.72425,5.72545,5.72397,5.72537,17000000.0
2007-02-09 13:07:00,5.7252,5.72526,5.72374,5.72499,22000000.0
2007-02-09 13:08:00,5.72494,5.72572,5.72457,5.72572,12000000.0
2007-02-09 13:09:00,5.72435,5.72568,5.72401,5.72557,12000000.0
2007-02-09 13:10:00,5.72528,5.72567,5.72429,5.7246,20000000.0
2007-02-09 13:11:00,5.72487,5.7257,5.72433,5.72532,12000000.0
2007-02-09 13:12:00,5.72555,5.72634,5.72496,5.72634,16000000.0
2007-02-09 13:13:00,5.72586,5.72642,5.72454,5.72642,14000000.0
2007-02-09 13:14:00,5.72606,5.72652,5.72491,5.72652,17000000.0
2007-02-09 13:15:00,5.72618,5.72618,5.7249,5.7249,7000000.0
2007-02-09 13:16:00,5.72489,5.72611,5.72489,5.72547,9000000.0
2007-02-09 13:17:00,5.72658,5.72658,5.72519,5.72645,15000000.0
2007-02-09 13:18:00,5.72597,5.7266,5.72446,5.72536,17000000.0
2007-02-09 13:19:00,5.72498,5.7256,5.72419,5.72445,15000000.0
2007-02-09 13:20:00,5.72499,5.72531,5.72403,5.72508,12000000.0
2007-02-09 13:21:00,5.72408,5.72478,5.72354,5.7238,24000000.0
2007-02-09 13:22:00,5.7236,5.72513,5.72322,5.72437,12000000.0
2007-02-09 13:23:00,5.72486,5.7253,5.72395,5.72509,12000000.0
2007-02-09 13:24:00,5.72496,5.72611,5.72449,5.72516,18000000.0
2007-02-09 13:25:00,5.72445,5.72588,5.72411,5.72411,12000000.0
2007-02-09 13:26:00,5.72471,5.72512,5.72393,5.72393,12000000.0
2007-02-09 13:27:00,5.72519,5.7256,5.72469,5.72495,9000000.0
2007-02-09 13:28:00,5.72516,5.72567,5.72424,5.72469,15000000.0
2007-02-09 13:29:00,5.72585,5.72618,5.72476,5.72618,14000000.0
2007-02-09 13:30:00,5.72637,5.72651,5.7248,5.72504,11000000.0
2007-02-09 13:31:00,5.72625,5.72625,5.72469,5.72594,11000000.0
2007-02-09 13:32:00,5.72578,5.7259,5.72414,5.72458,8000000.0
2007-02-09 13:33:00,5.7246,5.72473,5.7237,5.7245,14000000.0
2007-02-09 13:34:00,5.72483,5.72515,5.72331,5.72408,11000000.0
2007-02-09 13:35:00,5.7234,5.72468,5.7234,5.72418,16000000.0
2007-02-09 13:36:00,5.72433,5.72477,5.72385,5.72466,8000000.0
2007-02-09 13:37:00,5.725,5.72535,5.72367,5.72437,17000000.0
2007-02-09 13:38:00,5.72399,5.7253,5.72399,5.7253,14000000.0
2007-02-09 13:39:00,5.72514,5.72629,5.72501,5.72567,10000000.0
2007-02-09 13:40:00,5.72569,5.72573,5.72385,5.72488,8000000.0
2007-02-09 13:41:00,5.72582,5.72664,5.72527,5.72664,11000000.0
2007-02-09 13:42:00,5.7258,5.72669,5.72548,5.72657,14000000.0
2007-02-09 13:43:00,5.72637,5.72647,5.72556,5.72647,11000000.0
2007-02-09 13:44:00,5.72696,5.72706,5.72573,5.72706,11000000.0
2007-02-09 13:45:00,5.72699,5.72786,5.72619,5.7278,14000000.0
2007-02-09 13:46:00,5.72709,5.72819,5.72673,5.72699,11000000.0
2007-02-09 13:47:00,5.72687,5.72932,5.72687,5.72872,13000000.0
2007-02-09 13:48:00,5.72948,5.7312,5.72918,5.72972,14000000.0
2007-02-09 13:49:00,5.73008,5.7311,5.72871,5.7303,12000000.0
2007-02-09 13:50:00,5.72983,5.72998,5.72909,5.72944,16000000.0
2007-02-09 13:51:00,5.72915,5.72983,5.72838,5.72883,14000000.0
2007-02-09 13:52:00,5.72806,5.7296,5.72802,5.72948,10000000.0
2007-02-09 13:53:00,5.72819,5.72926,5.72807,5.72919,10000000.0
2007-02-09 13:54:00,5.72798,5.72954,5.72798,5.72828,8000000.0
2007-02-09 13:55:00,5.72788,5.72928,5.72788,5.72859,13000000.0
2007-02-09 13:56:00,5.72834,5.72897,5.72824,5.72895,17000000.0
2007-02-09 13:57:00,5.72892,5.7293,5.72778,5.72778,13000000.0
2007-02-09 13:58:00,5.72812,5.72818,5.72656,5.72738,7000000.0
2007-02-09 13:59:00,5.72738,5.72747,5.72623,5.72627,9000000.0
2007-02-09 14:00:00,5.72711,5.72711,5.72455,5.72487,7000000.0
2007-02-09 14:01:00,5.72601,5.72656,5.72528,5.72595,11000000.0
2007-02-09 14:02:00,5.72461,5.72737,5.72461,5.72618,19000000.0
2007-02-09 14:03:00,5.72572,5.72602,5.72492,5.72569,13000000.0
2007-02-09 14:04:00,5.72566,5.72627,5.7235,5.72462,22000000.0
2007-02-09 14:05:00,5.72388,5.72482,5.72281,5.72362,17000000.0
2007-02-09 14:06:00,5.72509,5.72509,5.72401,5.72425,11000000.0
2007-02-09 14:07:00,5.72408,5.72472,5.72389,5.72436,9000000.0
2007-02-09 14:08:00,5.72332,5.72455,5.72326,5.72452,11000000.0
2007-02-09 14:09:00,5.72517,5.72577,5.72401,5.72577,12000000.0
2007-02-09 14:10:00,5.72569,5.72569,5.72441,5.7246,13000000.0
2007-02-09 14:11:00,5.72464,5.72586,5.72461,5.72585,14000000.0
2007-02-09 14:12:00,5.72583,5.72583,5.72487,5.7255,11000000.0
2007-02-09 14:13:00,5.72523,5.72546,5.72446,5.72502,11000000.0
2007-02-09 14:14:00,5.72519,5.72519,5.72405,5.72423,7000000.0
2007-02-09 14:15:00,5.72424,5.7255,5.72385,5.7245,14000000.0
2007-02-09 14:16:00,5.72493,5.72509,5.72404,5.72432,13000000.0
2007-02-09 14:17:00,5.72376,5.72514,5.72361,5.72463,22000000.0
2007-02-09 14:18:00,5.72486,5.72583,5.72422,5.7258,15000000.0
2007-02-09 14:19:00,5.72575,5.72575,5.72453,5.72554,12000000.0
2007-02-09 14:20:00,5.72447,5.72556,5.72421,5.72556,7000000.0
2007-02-09 14:21:00,5.72556,5.72585,5.72457,5.72541,13000000.0
2007-02-09 14:22:00,5.72466,5.72466,5.72372,5.72405,8000000.0
2007-02-09 14:23:00,5.72396,5.72513,5.72369,5.72475,11000000.0
2007-02-09 14:24:00,5.72566,5.72587,5.72414,5.72532,13000000.0
2007-02-09 14:25:00,5.72565,5.72565,5.72427,5.72502,15000000.0
2007-02-09 14:26:00,5.7253,5.72538,5.72407,5.72525,8000000.0
2007-02-09 14:27:00,5.72577,5.72615,5.72502,5.72615,10000000.0
2007-02-09 14:28:00,5.72561,5.72608,5.72471,5.72608,11000000.0
2007-02-09 14:29:00,5.72639,5.72665,5.7249,5.72594,21000000.0
2007-02-09 14:30:00,5.72609,5.72638,5.72512,5.7255,11000000.0
2007-02-09 14:31:00,5.7259,5.72634,5.72483,5.72573,17000000.0
2007-02-09 14:32:00,5.7253,5.72565,5.72405,5.7256,15000000.0
2007-02-09 14:33:00,5.72548,5.72548,5.72343,5.72343,8000000.0
2007-02-09 14:34:00,5.72376,5.725,5.72346,5.725,9000000.0
2007-02-09 14:35:00,5.72464,5.72476,5.72263,5.72415,11000000.0
2007-02-09 14:36:00,5.72392,5.72453,5.72297,5.72347,15000000.0
2007-02-09 14:37:00,5.72318,5.72455,5.72303,5.72455,8000000.0
2007-02-09 14:38:00,5.72466,5.72504,5.72399,5.72442,10000000.0
2007-02-09 14:39:00,5.72477,5.72487,5.72381,5.72455,19000000.0
2007-02-09 14:40:00,5.72454,5.7249,5.72379,5.72485,15000000.0
2007-02-09 14:41:00,5.72455,5.72455,5.72327,5.7244,15000000.0
2007-02-09 14:42:00,5.72435,5.72435,5.72355,5.72432,17000000.0
2007-02-09 14:43:00,5.72397,5.72407,5.72279,5.72366,15000000.0
2007-02-09 14:44:00,5.72327,5.72451,5.72256,5.7245,15000000.0
2007-02-09 14:45:00,5.72451,5.72545,5.72387,5.72545,9000000.0
2007-02-09 14:46:00,5.72492,5.72492,5.72373,5.72373,11000000.0
2007-02-09 14:47:00,5.72379,5.7258,5.72379,5.72426,12000000.0
2007-02-09 14:48:00,5.72541,5.72583,5.72486,5.72558,12000000.0
2007-02-09 14:49:00,5.72519,5.72589,5.72496,5.72499,12000000.0
2007-02-09 14:50:00,5.72505,5.72579,5.72422,5.72541,15000000.0
2007-02-09 14:51:00,5.72512,5.72571,5.72491,5.72566,10000000.0
2007-02-09 14:52:00,5.7254,5.72545,5.72416,5.72526,13000000.0
2007-02-09 14:53:00,5.72542,5.72559,5.72458,5.72542,13000000.0
2007-02-09 14:54:00,5.7244,5.72514,5.72358,5.72514,9000000.0
2007-02-09 14:55:00,5.7244,5.72592,5.7244,5.72496,16000000.0
2007-02-09 14:56:00,5.72547,5.72581,5.72433,5.72433,15000000.0
2007-02-09 14:57:00,5.72387,5.72498,5.72373,5.72424,15000000.0
2007-02-09 14:58:00,5.72427,5.72496,5.72415,5.72496,11000000.0
2007-02-09 14:59:00,5.72525,5.72545,5.72408,5.72429,14000000.0
2007-02-09 15:00:00,5.72405,5.72548,5.72405,5.72543,18000000.0
2007-02-09 15:01:00,5.72494,5.72521,5.72364,5.72521,12000000.0
2007-02-09 15:02:00,5.72549,5.7255,5.72411,5.72502,7000000.0
2007-02-09 15:03:00,5.72355,5.72505,5.7234,5.72495,18000000.0
2007-02-09 15:04:00,5.72479,5.72497,5.72371,5.72493,21000000.0
2007-02-09 15:05:00,5.7249,5.7249,5.72362,5.72456,13000000.0
2007-02-09 15:06:00,5.72441,5.72483,5.72378,5.72472,14000000.0
2007-02-09 15:07:00,5.72467,5.72467,5.72308,5.72308,22000000.0
2007-02-09 15:08:00,5.72331,5.72415,5.7232,5.72366,10000000.0
2007-02-09 15:09:00,5.72445,5.72445,5.72339,5.72347,9000000.0
2007-02-09 15:10:00,5.72437,5.7244,5.72308,5.72438,14000000.0
2007-02-09 15:11:00,5.72393,5.72422,5.72286,5.72416,12000000.0
2007-02-09 15:12:00,5.72491,5.72491,5.72283,5.72346,13000000.0
2007-02-09 15:13:00,5.72319,5.72415,5.72273,5.72329,12000000.0
2007-02-09 15:14:00,5.72304,5.72436,5.72239,5.72436,10000000.0
2007-02-09 15:15:00,5.7243,5.72432,5.72317,5.72383,16000000.0
2007-02-09 15:16:00,5.72384,5.72389,5.72289,5.723,15000000.0
2007-02-09 15:17:00,5.72258,5.72358,5.72235,5.72358,14000000.0
2007-02-09 15:18:00,5.72256,5.7244,5.72245,5.72423,12000000.0
2007-02-09 15:19:00,5.72358,5.72384,5.72223,5.72305,11000000.0
2007-02-09 15:20:00,5.72335,5.72335,5.72175,5.72318,14000000.0
2007-02-09 15:21:00,5.72329,5.72329,5.72185,5.72185,14000000.0
2007-02-09 15:22:00,5.72115,5.72259,5.72115,5.7222,10000000.0
2007-02-09 15:23:00,5.72212,5.72289,5.72171,5.72232,11000000.0
2007-02-09 15:24:00,5.72337,5.72337,5.72179,5.72297,10000000.0
2007-02-09 15:25:00,5.72297,5.72312,5.72178,5.72269,16000000.0
2007-02-09 15:26:00,5.72304,5.72304,5.72148,5.72184,15000000.0
2007-02-09 15:27:00,5.72164,5.72269,5.7213,5.72269,10000000.0
2007-02-09 15:28:00,5.72244,5.72266,5.72175,5.72212,11000000.0
2007-02-09 15:29:00,5.72339,5.72339,5.72169,5.72263,19000000.0
2007-02-09 15:30:00,5.7221,5.72332,5.72178,5.72332,10000000.0
2007-02-09 15:31:00,5.72307,5.72387,5.72213,5.72381,14000000.0
2007-02-09 15:32:00,5.72434,5.72441,5.72336,5.7244,12000000.0
2007-02-09 15:33:00,5.7243,5.72439,5.7223,5.72314,20000000.0
2007-02-09 15:34:00,5.72259,5.72359,5.72191,5.72347,12000000.0
2007-02-09 15:35:00,5.7226,5.72297,5.7218,5.72296,12000000.0
2007-02-09 15:36:00,5.72299,5.72299,5.72123,5.72299,10000000.0
2007-02-09 15:37:00,5.72125,5.72304,5.72125,5.72265,10000000.0
2007-02-09 15:38:00,5.7234,5.72343,5.7223,5.72295,13000000.0
2007-02-09 15:39:00,5.72357,5.7242,5.72278,5.72298,7000000.0
2007-02-09 15:40:00,5.72362,5.72504,5.72282,5.72504,10000000.0
2007-02-09 15:41:00,5.72472,5.72501,5.72331,5.72501,9000000.0
2007-02-09 15:42:00,5.72498,5.72547,5.7238,5.72547,13000000.0
2007-02-09 15:43:00,5.72563,5.72572,5.72485,5.72545,16000000.0
2007-02-09 15:44:00,5.7255,5.72564,5.72399,5.72562,14000000.0
2007-02-09 15:45:00,5.7257,5.72582,5.72395,5.72472,15000000.0
2007-02-09 15:46:00,5.72467,5.72555,5.72391,5.72457,13000000.0
2007-02-09 15:47:00,5.72413,5.72492,5.72376,5.72484,9000000.0
2007-02-09 15:48:00,5.72602,5.72673,5.72496,5.72573,21000000.0
2007-02-09 15:49:00,5.72668,5.72684,5.72554,5.72674,23000000.0
2007-02-09 15:50:00,5.72696,5.72803,5.72597,5.72803,12000000.0
2007-02-09 15:51:00,5.72746,5.72802,5.72606,5.7267,19000000.0
2007-02-09 15:52:00,5.72669,5.7276,5.72599,5.7273,15000000.0
2007-02-09 15:53:00,5.72672,5.72751,5.72657,5.72689,14000000.0
2007-02-09 15:54:00,5.7268,5.72776,5.72612,5.7275,15000000.0
2007-02-09 15:55:00,5.72774,5.72774,5.72634,5.72676,12000000.0
2007-02-09 15:56:00,5.72699,5.72711,5.7255,5.72696,18000000.0
2007-02-09 15:57:00,5.72722,5.72722,5.72581,5.72661,10000000.0
2007-02-09 15:58:00,5.72675,5.72675,5.72528,5.72581,22000000.0
2007-02-09 15:59:00,5.72581,5.72789,5.72581,5.72789,12000000.0
2007-02-09 16:00:00,5.72791,5.72791,5.72658,5.72747,12000000.0
2007-02-09 16:01:00,5.72769,5.72822,5.72676,5.72798,12000000.0
2007-02-09 16:02:00,5.7281,5.72885,5.727,5.72793,13000000.0
2007-02-09 16:03:00,5.72921,5.72936,5.728,5.72913,13000000.0
2007-02-09 16:04:00,5.72942,5.73031,5.72887,5.73031,11000000.0
2007-02-09 16:05:00,5.73014,5.73039,5.72885,5.72976,9000000.0
2007-02-09 16:06:00,5.72944,5.72954,5.72819,5.72897,14000000.0
2007-02-09 16:07:00,5.7292,5.7292,5.7285,5.7285,15000000.0
2007-02-09 16:08:00,5.72849,5.72948,5.72794,5.72891,15000000.0
2007-02-09 16:09:00,5.72858,5.72978,5.72844,5.72978,17000000.0
2007-02-09 16:10:00,5.72938,5.72964,5.72808,5.7282,14000000.0
2007-02-09 16:11:00,5.72874,5.72932,5.72833,5.72932,9000000.0
2007-02-09 16:12:00,5.72916,5.72916,5.72772,5.72915,15000000.0
2007-02-09 16:13:00,5.72914,5.72952,5.72827,5.72921,14000000.0
2007-02-09 16:14:00,5.72902,5.72961,5.72806,5.72961,12000000.0
2007-02-09 16:15:00,5.72875,5.72899,5.72743,5.72806,14000000.0
2007-02-09 16:16:00,5.7283,5.72866,5.72717,5.72756,13000000.0
2007-02-09 16:17:00,5.72828,5.72979,5.7278,5.72919,18000000.0
2007-02-09 16:18:00,5.72889,5.72921,5.72782,5.7285,13000000.0
2007-02-09 16:19:00,5.72859,5.72868,5.72689,5.72709,8000000.0
2007-02-09 16:20:00,5.72725,5.72849,5.72725,5.72849,13000000.0
2007-02-09 16:21:00,5.72796,5.72886,5.7273,5.72754,12000000.0
2007-02-09 16:22:00,5.72704,5.72835,5.72689,5.72774,11000000.0
2007-02-09 16:23:00,5.72884,5.72998,5.72786,5.72973,14000000.0
2007-02-09 16:24:00,5.73119,5.73119,5.72931,5.72956,15000000.0
2007-02-09 16:25:00,5.73165,5.73194,5.72989,5.73194,11000000.0
2007-02-09 16:26:00,5.73141,5.73293,5.73123,5.73293,8000000.0
2007-02-09 16:27:00,5.73237,5.7326,5.73084,5.73171,10000000.0
2007-02-09 16:28:00,5.73065,5.73327,5.73065,5.73327,15000000.0
2007-02-09 16:29:00,5.73283,5.73291,5.73218,5.73218,7000000.0
2007-02-09 16:30:00,5.73315,5.73315,5.73151,5.73312,16000000.0
2007-02-09 16:31:00,5.73264,5.73311,5.73152,5.7331,14000000.0
2007-02-09 16:32:00,5.73202,5.73269,5.73171,5.73226,7000000.0
2007-02-09 16:33:00,5.73289,5.73289,5.73143,5.73228,8000000.0
2007-02-09 16:34:00,5.73133,5.73209,5.73101,5.73176,8000000.0
2007-02-09 16:35:00,5.73052,5.73172,5.7305,5.73165,9000000.0
2007-02-09 16:36:00,5.7321,5.73229,5.73123,5.73225,13000000.0
2007-02-09 16:37:00,5.73181,5.73209,5.73059,5.73082,18000000.0
2007-02-09 16:38:00,5.73117,5.73207,5.73047,5.73071,18000000.0
2007-02-09 16:39:00,5.73188,5.73221,5.7301,5.73192,20000000.0
2007-02-09 16:40:00,5.73154,5.7316,5.73032,5.73151,13000000.0
2007-02-09 16:41:00,5.73199,5.73266,5.72995,5.73157,20000000.0
2007-02-09 16:42:00,5.73159,5.73159,5.7296,5.7296,18000000.0
2007-02-09 16:43:00,5.72993,5.73104,5.7297,5.73045,15000000.0
2007-02-09 16:44:00,5.7318,5.73194,5.73041,5.73123,20000000.0
2007-02-09 16:45:00,5.73127,5.7322,5.73079,5.73206,13000000.0
2007-02-09 16:46:00,5.732,5.73275,5.73068,5.73141,15000000.0
2007-02-09 16:47:00,5.73312,5.73405,5.73228,5.73405,8000000.0
2007-02-09 16:48:00,5.73433,5.73433,5.73226,5.73255,11000000.0
2007-02-09 16:49:00,5.73252,5.73316,5.73149,5.73316,12000000.0
2007-02-09 16:50:00,5.73195,5.73434,5.73195,5.73363,15000000.0
2007-02-09 16:51:00,5.7332,5.7333,5.73189,5.73299,18000000.0
2007-02-09 16:52:00,5.73378,5.73378,5.73173,5.73173,14000000.0
2007-02-09 16:53:00,5.73348,5.73391,5.7319,5.7319,8000000.0
2007-02-09 16:54:00,5.73345,5.7335,5.73208,5.73332,11000000.0
2007-02-09 16:55:00,5.73376,5.73376,5.73203,5.73256,12000000.0
2007-02-09 16:56:00,5.73272,5.73324,5.73191,5.73205,10000000.0
2007-02-09 16:57:00,5.73277,5.73277,5.73124,5.73124,8000000.0
2007-02-09 16:58:00,5.73148,5.7325,5.73148,5.7325,9000000.0
2007-02-09 16:59:00,5.73304,5.73304,5.73154,5.73209,13000000.0
2007-02-09 17:00:00,5.73143,5.73143,5.73004,5.7311,11000000.0
2007-02-09 17:01:00,5.73123,5.73154,5.72955,5.73026,12000000.0
2007-02-09 17:02:00,5.7297,5.73018,5.72912,5.72969,10000000.0
2007-02-09 17:03:00,5.73059,5.73059,5.72875,5.72897,16000000.0
2007-02-09 17:04:00,5.72764,5.7292,5.72764,5.72907,13000000.0
2007-02-09 17:05:00,5.72868,5.72959,5.72804,5.72861,16000000.0
2007-02-09 17:06:00,5.72857,5.72999,5.72846,5.72986,12000000.0
2007-02-09 17:07:00,5.73035,5.73061,5.72922,5.73061,8000000.0
2007-02-09 17:08:00,5.73007,5.73125,5.72931,5.73102,21000000.0
2007-02-09 17:09:00,5.73135,5.7314,5.72983,5.73078,16000000.0
2007-02-09 17:10:00,5.73063,5.73096,5.72991,5.73088,11000000.0
2007-02-09 17:11:00,5.73031,5.7305,5.72858,5.72936,11000000.0
2007-02-09 17:12:00,5.72983,5.73011,5.72901,5.72982,9000000.0
2007-02-09 17:13:00,5.72876,5.7294,5.72823,5.72869,9000000.0
2007-02-09 17:14:00,5.72887,5.7296,5.7279,5.7296,17000000.0
2007-02-09 17:15:00,5.72991,5.72991,5.72839,5.72901,11000000.0
2007-02-09 17:16:00,5.72738,5.72809,5.72653,5.72721,15000000.0
2007-02-09 17:17:00,5.72753,5.72753,5.72503,5.72677,13000000.0
2007-02-09 17:18:00,5.72689,5.72707,5.72501,5.72674,15000000.0
2007-02-09 17:19:00,5.72669,5.72725,5.72592,5.72663,17000000.0
2007-02-09 17:20:00,5.72689,5.72822,5.72641,5.72815,12000000.0
2007-02-09 17:21:00,5.72774,5.72846,5.72721,5.72846,7000000.0
2007-02-09 17:22:00,5.72808,5.72939,5.72736,5.72919,14000000.0
2007-02-09 17:23:00,5.72935,5.72993,5.72888,5.72993,13000000.0
2007-02-09 17:24:00,5.73031,5.73061,5.72957,5.73035,9000000.0
2007-02-09 17:25:00,5.73084,5.73177,5.73043,5.73055,11000000.0
2007-02-09 17:26:00,5.73003,5.73131,5.72963,5.73131,16000000.0
2007-02-09 17:27:00,5.73203,5.73203,5.72994,5.73155,9000000.0
2007-02-09 17:28:00,5.73154,5.73154,5.72954,5.72992,15000000.0
2007-02-09 17:29:00,5.72959,5.73034,5.72911,5.72911,11000000.0
2007-02-09 17:30:00,5.72903,5.73077,5.72903,5.73033,19000000.0
2007-02-09 17:31:00,5.72948,5.73046,5.72939,5.73024,11000000.0
2007-02-09 17:32:00,5.73055,5.73181,5.72999,5.73098,9000000.0
2007-02-09 17:33:00,5.73219,5.73219,5.73016,5.73105,10000000.0
2007-02-09 17:34:00,5.73139,5.73186,5.72962,5.72962,14000000.0
2007-02-09 17:35:00,5.73114,5.73157,5.72986,5.73157,13000000.0
2007-02-09 17:36:00,5.73066,5.73123,5.73005,5.7309,11000000.0
2007-02-09 17:37:00,5.73061,5.73088,5.72985,5.73025,15000000.0
2007-02-09 17:38:00,5.73016,5.73042,5.72872,5.73042,17000000.0
2007-02-09 17:39:00,5.73091,5.73101,5.72996,5.73083,8000000.0
2007-02-09 17:40:00,5.72986,5.73131,5.72986,5.73131,12000000.0
2007-02-09 17:41:00,5.73066,5.7314,5.7299,5.73132,21000000.0
2007-02-09 17:42:00,5.7305,5.73154,5.73016,5.73036,13000000.0
2007-02-09 17:43:00,5.73129,5.73142,5.73028,5.73142,11000000.0
2007-02-09 17:44:00,5.73049,5.73156,5.73049,5.7312,19000000.0
2007-02-09 17:45:00,5.73104,5.73142,5.73012,5.73142,10000000.0
2007-02-09 17:46:00,5.73146,5.73146,5.72941,5.73071,13000000.0
2007-02-09 17:47:00,5.73083,5.73083,5.72948,5.72948,9000000.0
2007-02-09 17:48:00,5.72977,5.73067,5.72877,5.72912,14000000.0
2007-02-09 17:49:00,5.72935,5.73073,5.72925,5.73024,14000000.0
2007-02-09 17:50:00,5.73079,5.73095,5.729,5.72956,17000000.0
2007-02-09 17:51:00,5.72962,5.73011,5.72894,5.72903,13000000.0
2007-02-09 17:52:00,5.72927,5.73053,5.72913,5.72913,24000000.0
2007-02-09 17:53:00,5.72976,5.73066,5.72887,5.72964,16000000.0
2007-02-09 17:54:00,5.72999,5.73091,5.7294,5.7294,16000000.0
2007-02-09 17:55:00,5.73033,5.73033,5.72911,5.72911,13000000.0
2007-02-09 17:56:00,5.72884,5.73013,5.72821,5.72925,15000000.0
2007-02-09 17:57:00,5.72906,5.72907,5.72787,5.72907,10000000.0
2007-02-09 17:58:00,5.72843,5.72948,5.72782,5.72917,15000000.0
2007-02-09 17:59:00,5.72874,5.72912,5.72719,5.72824,13000000.0
2007-02-09 18:00:00,5.72883,5.72926,5.72823,5.72899,7000000.0
2007-02-09 18:01:00,5.72944,5.73072,5.72889,5.73072,18000000.0
2007-02-09 18:02:00,5.7308,5.7308,5.72872,5.73035,17000000.0
2007-02-09 18:03:00,5.73008,5.73026,5.72918,5.72949,16000000.0
2007-02-09 18:04:00,5.72894,5.72941,5.72779,5.72779,14000000.0
2007-02-09 18:05:00,5.72801,5.72915,5.72717,5.72817,13000000.0
2007-02-09 18:06:00,5.72861,5.72954,5.72815,5.72815,18000000.0
2007-02-09 18:07:00,5.7295,5.7295,5.72786,5.72786,12000000.0
2007-02-09 18:08:00,5.72893,5.73038,5.72816,5.73038,18000000.0
2007-02-09 18:09:00,5.73005,5.73022,5.72853,5.72892,12000000.0
2007-02-09 18:10:00,5.72922,5.73105,5.72922,5.73105,13000000.0
2007-02-09 18:11:00,5.73078,5.73085,5.72926,5.73016,10000000.0
2007-02-09 18:12:00,5.72968,5.73004,5.72884,5.73004,11000000.0
2007-02-09 18:13:00,5.72945,5.7305,5.72841,5.7305,14000000.0
2007-02-09 18:14:00,5.7305,5.7305,5.72848,5.7295,10000000.0
2007-02-09 18:15:00,5.72889,5.72996,5.72862,5.72996,10000000.0
2007-02-09 18:16:00,5.73053,5.73058,5.72872,5.72872,9000000.0
2007-02-09 18:17:00,5.72994,5.72996,5.72862,5.72862,18000000.0
2007-02-09 18:18:00,5.72885,5.73013,5.72872,5.72972,14000000.0
2007-02-09 18:19:00,5.72817,5.72951,5.72817,5.72951,10000000.0
2007-02-09 18:20:00,5.72923,5.7309,5.72808,5.7309,15000000.0
2007-02-09 18:21:00,5.73095,5.73095,5.72912,5.73083,18000000.0
2007-02-09 18:22:00,5.73077,5.73131,5.72929,5.72929,14000000.0
2007-02-09 18:23:00,5.73009,5.73065,5.7296,5.73051,7000000.0
2007-02-09 18:24:00,5.7314,5.7314,5.72992,5.73006,9000000.0
2007-02-09 18:25:00,5.73091,5.73091,5.7293,5.7293,13000000.0
2007-02-09 18:26:00,5.73014,5.73023,5.72912,5.72941,16000000.0
2007-02-09 18:27:00,5.72871,5.72966,5.72831,5.72831,14000000.0
2007-02-09 18:28:00,5.72939,5.72985,5.72873,5.72948,13000000.0
2007-02-09 18:29:00,5.72939,5.72939,5.72833,5.72853,11000000.0
2007-02-09 18:30:00,5.72893,5.72976,5.72857,5.72867,16000000.0
2007-02-09 18:31:00,5.7295,5.72992,5.72866,5.72894,12000000.0
2007-02-09 18:32:00,5.72853,5.73032,5.72827,5.72977,11000000.0
2007-02-09 18:33:00,5.72997,5.73057,5.72933,5.73057,13000000.0
2007-02-09 18:34:00,5.73021,5.73076,5.72816,5.72872,13000000.0
2007-02-09 18:35:00,5.72687,5.72856,5.72687,5.72836,18000000.0
2007-02-09 18:36:00,5.72667,5.72807,5.72526,5.727,18000000.0
2007-02-09 18:37:00,5.72722,5.72751,5.72545,5.72751,18000000.0
2007-02-09 18:38:00,5.72664,5.72693,5.72591,5.72591,11000000.0
2007-02-09 18:39:00,5.72629,5.72687,5.72497,5.72497,11000000.0
2007-02-09 18:40:00,5.72599,5.72632,5.72442,5.72542,14000000.0
2007-02-09 18:41:00,5.72581,5.72652,5.72445,5.72652,16000000.0
2007-02-09 18:42:00,5.72591,5.72624,5.72501,5.72554,14000000.0
2007-02-09 18:43:00,5.72578,5.72691,5.72492,5.72691,10000000.0
2007-02-09 18:44:00,5.72705,5.72759,5.72569,5.72622,13000000.0
2007-02-09 18:45:00,5.72774,5.72811,5.72634,5.72634,13000000.0
2007-02-09 18:46:00,5.72728,5.72805,5.72586,5.72805,12000000.0
2007-02-09 18:47:00,5.72832,5.72874,5.72681,5.72843,14000000.0
2007-02-09 18:48:00,5.72848,5.72921,5.72786,5.72893,15000000.0
2007-02-09 18:49:00,5.72877,5.72877,5.72706,5.72723,12000000.0
2007-02-09 18:50:00,5.72763,5.72852,5.72706,5.72852,9000000.0
2007-02-09 18:51:00,5.72779,5.72926,5.72761,5.72761,17000000.0
2007-02-09 18:52:00,5.7288,5.7293,5.72829,5.7283,9000000.0
2007-02-09 18:53:00,5.72879,5.7291,5.72815,5.7282,14000000.0
2007-02-09 18:54:00,5.72825,5.72825,5.72487,5.7259,14000000.0
2007-02-09 18:55:00,5.72612,5.72632,5.7252,5.72632,10000000.0
2007-02-09 18:56:00,5.72505,5.72616,5.72494,5.72574,16000000.0
2007-02-09 18:57:00,5.72598,5.72598,5.72477,5.72587,17000000.0
2007-02-09 18:58:00,5.72564,5.72678,5.72481,5.72666,14000000.0
2007-02-09 18:59:00,5.72653,5.72658,5.7256,5.72618,14000000.0
2007-02-09 19:00:00,5.72668,5.72668,5.72499,5.726,15000000.0
2007-02-09 19:01:00,5.72552,5.72687,5.72494,5.72687,15000000.0
2007-02-09 19:02:00,5.7268,5.72695,5.72499,5.72616,14000000.0
2007-02-09 19:03:00,5.7266,5.7266,5.72572,5.72597,14000000.0
2007-02-09 19:04:00,5.72576,5.72597,5.72479,5.72479,12000000.0
2007-02-09 19:05:00,5.72501,5.72665,5.72501,5.72584,15000000.0
2007-02-09 19:06:00,5.72599,5.72646,5.7249,5.72622,16000000.0
2007-02-09 19:07:00,5.7265,5.72699,5.72512,5.72664,20000000.0
2007-02-09 19:08:00,5.72626,5.72733,5.72626,5.72639,8000000.0
2007-02-09 19:09:00,5.72617,5.72731,5.72542,5.72601,17000000.0
2007-02-09 19:10:00,5.72582,5.72801,5.72582,5.72801,9000000.0
2007-02-09 19:11:00,5.72734,5.72767,5.72618,5.72631,16000000.0
2007-02-09 19:12:00,5.7265,5.72814,5.7265,5.72782,13000000.0
2007-02-09 19:13:00,5.72784,5.7284,5.72685,5.7284,10000000.0
2007-02-09 19:14:00,5.72783,5.72842,5.72657,5.7277,20000000.0
2007-02-09 19:15:00,5.72675,5.72747,5.72601,5.7271,12000000.0
2007-02-09 19:16:00,5.72672,5.72691,5.7258,5.72586,8000000.0
2007-02-09 19:17:00,5.72601,5.72688,5.72559,5.72559,18000000.0
2007-02-09 19:18:00,5.72548,5.72668,5.72548,5.72668,11000000.0
2007-02-09 19:19:00,5.7258,5.7263,5.72505,5.7263,12000000.0
2007-02-09 19:20:00,5.72718,5.72718,5.72483,5.72665,14000000.0
2007-02-09 19:21:00,5.72533,5.72626,5.72462,5.72559,13000000.0
2007-02-09 19:22:00,5.72424,5.72478,5.72312,5.72389,12000000.0
2007-02-09 19:23:00,5.72477,5.72479,5.72354,5.72424,14000000.0
2007-02-09 19:24:00,5.7245,5.7245,5.72331,5.72446,19000000.0
2007-02-09 19:25:00,5.72444,5.72505,5.72387,5.72505,8000000.0
2007-02-09 19:26:00,5.72557,5.72564,5.72512,5.72564,7000000.0
2007-02-09 19:27:00,5.72585,5.72608,5.72459,5.72475,20000000.0
2007-02-09 19:28:00,5.72607,5.72607,5.72492,5.72605,17000000.0
2007-02-09 19:29:00,5.72442,5.72677,5.72442,5.72677,10000000.0
2007-02-09 19:30:00,5.72658,5.72665,5.72528,5.72665,15000000.0
2007-02-09 19:31:00,5.72636,5.7265,5.72543,5.7255,11000000.0
2007-02-09 19:32:00,5.72586,5.72595,5.72457,5.72581,9000000.0
2007-02-09 19:33:00,5.72614,5.72625,5.72455,5.72495,14000000.0
2007-02-09 19:34:00,5.72579,5.72582,5.72436,5.72436,17000000.0
2007-02-09 19:35:00,5.72453,5.72615,5.72441,5.72493,8000000.0
2007-02-09 19:36:00,5.72466,5.72607,5.7246,5.72607,15000000.0
2007-02-09 19:37:00,5.72402,5.72559,5.72384,5.72521,8000000.0
2007-02-09 19:38:00,5.72612,5.72612,5.72415,5.72415,15000000.0
2007-02-09 19:39:00,5.7241,5.72608,5.7241,5.72453,17000000.0
2007-02-09 19:40:00,5.72494,5.72579,5.72471,5.72471,16000000.0
2007-02-09 19:41:00,5.72483,5.72646,5.72483,5.72645,11000000.0
2007-02-09 19:42:00,5.72625,5.72644,5.72482,5.72637,15000000.0
2007-02-09 19:43:00,5.72642,5.72676,5.72532,5.72673,14000000.0
2007-02-09 19:44:00,5.72649,5.72686,5.72494,5.72525,14000000.0
2007-02-09 19:45:00,5.72512,5.72633,5.72512,5.72626,15000000.0
2007-02-09 19:46:00,5.7264,5.7264,5.7255,5.7255,15000000.0
2007-02-09 19:47:00,5.72529,5.7263,5.72509,5.72509,16000000.0
2007-02-09 19:48:00,5.72502,5.72634,5.72502,5.72631,16000000.0
2007-02-09 19:49:00,5.72489,5.72627,5.72489,5.72564,8000000.0
2007-02-09 19:50:00,5.72535,5.72656,5.72514,5.72555,9000000.0
2007-02-09 19:51:00,5.725,5.72605,5.72479,5.72482,19000000.0
2007-02-09 19:52:00,5.72555,5.72678,5.72509,5.72678,11000000.0
2007-02-09 19:53:00,5.72624,5.7265,5.72515,5.72631,14000000.0
2007-02-09 19:54:00,5.72612,5.72655,5.72418,5.72532,18000000.0
2007-02-09 19:55:00,5.72337,5.7246,5.72301,5.72372,13000000.0
2007-02-09 19:56:00,5.72337,5.72467,5.72322,5.72343,10000000.0
2007-02-09 19:57:00,5.72345,5.72464,5.7232,5.72464,16000000.0
2007-02-09 19:58:00,5.724,5.72462,5.72336,5.72462,15000000.0
2007-02-09 19:59:00,5.7246,5.72502,5.72391,5.72433,14000000.0
2007-02-09 20:00:00,5.72514,5.72539,5.72432,5.72458,11000000.0
2007-02-09 20:01:00,5.72481,5.72549,5.72434,5.72434,24000000.0
2007-02-09 20:02:00,5.72455,5.72543,5.72422,5.72445,11000000.0
2007-02-09 20:03:00,5.72524,5.72527,5.72401,5.72401,11000000.0
2007-02-09 20:04:00,5.72431,5.72468,5.72311,5.72311,10000000.0
2007-02-09 20:05:00,5.72374,5.72466,5.72304,5.72322,17000000.0
2007-02-09 20:06:00,5.72354,5.72442,5.72314,5.72357,10000000.0
2007-02-09 20:07:00,5.72411,5.72487,5.72337,5.72409,14000000.0
2007-02-09 20:08:00,5.72424,5.72515,5.72383,5.72507,13000000.0
2007-02-09 20:09:00,5.7253,5.72547,5.72442,5.72522,11000000.0
2007-02-09 20:10:00,5.72536,5.72536,5.72413,5.72466,11000000.0
2007-02-09 20:11:00,5.72492,5.72492,5.72391,5.72424,9000000.0
2007-02-09 20:12:00,5.72346,5.72393,5.7234,5.72393,16000000.0
2007-02-09 20:13:00,5.72323,5.72371,5.72309,5.72358,11000000.0
2007-02-09 20:14:00,5.72372,5.72407,5.72359,5.72387,19000000.0
2007-02-09 20:15:00,5.72414,5.72561,5.72408,5.72408,13000000.0
2007-02-09 20:16:00,5.72399,5.72526,5.72387,5.72456,15000000.0
2007-02-09 20:17:00,5.72404,5.72499,5.72404,5.7247,8000000.0
2007-02-09 20:18:00,5.72612,5.72616,5.72472,5.72497,14000000.0
2007-02-09 20:19:00,5.72607,5.72676,5.7254,5.72659,14000000.0
2007-02-09 20:20:00,5.72652,5.72652,5.72343,5.72447,12000000.0
2007-02-09 20:21:00,5.72455,5.72504,5.72387,5.7242,9000000.0
2007-02-09 20:22:00,5.72461,5.72461,5.72346,5.72392,17000000.0
2007-02-09 20:23:00,5.72369,5.72469,5.72369,5.72424,11000000.0
2007-02-09 20:24:00,5.72374,5.72469,5.72328,5.72469,16000000.0
2007-02-09 20:25:00,5.72447,5.7248,5.72387,5.72387,11000000.0
2007-02-09 20:26:00,5.72377,5.72465,5.72377,5.72426,8000000.0
2007-02-09 20:27:00,5.72451,5.72536,5.72407,5.72412,13000000.0
2007-02-09 20:28:00,5.72422,5.72458,5.72355,5.7237,15000000.0
2007-02-09 20:29:00,5.72367,5.72472,5.72328,5.72472,16000000.0
2007-02-09 20:30:00,5.72408,5.72533,5.72369,5.72533,8000000.0
2007-02-09 20:31:00,5.72366,5.72471,5.72366,5.7244,18000000.0
2007-02-09 20:32:00,5.72483,5.7255,5.72482,5.72525,7000000.0
2007-02-09 20:33:00,5.72529,5.72529,5.72414,5.72436,13000000.0
2007-02-09 20:34:00,5.724,5.72491,5.72326,5.72431,13000000.0
2007-02-09 20:35:00,5.7245,5.72485,5.72349,5.7242,9000000.0
2007-02-09 20:36:00,5.72416,5.72461,5.7232,5.72342,17000000.0
2007-02-09 20:37:00,5.72366,5.72506,5.72366,5.72436,14000000.0
2007-02-09 20:38:00,5.72427,5.72531,5.72362,5.72481,16000000.0
2007-02-09 20:39:00,5.72484,5.72535,5.72411,5.72492,14000000.0
2007-02-09 20:40:00,5.72476,5.72575,5.72473,5.7251,17000000.0
2007-02-09 20:41:00,5.72465,5.72465,5.72312,5.72337,16000000.0
2007-02-09 20:42:00,5.72287,5.72389,5.72275,5.72321,22000000.0
2007-02-09 20:43:00,5.724,5.72479,5.72357,5.72436,18000000.0
2007-02-09 20:44:00,5.7245,5.7247,5.72351,5.72378,16000000.0
2007-02-09 20:45:00,5.7238,5.72448,5.72271,5.72271,8000000.0
2007-02-09 20:46:00,5.72303,5.72477,5.72303,5.72372,19000000.0
2007-02-09 20:47:00,5.72335,5.72379,5.72309,5.72347,12000000.0
2007-02-09 20:48:00,5.72409,5.72442,5.72324,5.72418,9000000.0
2007-02-09 20:49:00,5.72331,5.72406,5.72305,5.72386,19000000.0
2007-02-09 20:50:00,5.72296,5.72337,5.72067,5.72164,15000000.0
2007-02-09 20:51:00,5.72126,5.7235,5.72101,5.7235,9000000.0
2007-02-09 20:52:00,5.72311,5.72416,5.72225,5.72416,11000000.0
2007-02-09 20:53:00,5.72303,5.7239,5.72216,5.72381,15000000.0
2007-02-09 20:54:00,5.72365,5.72365,5.72213,5.72235,12000000.0
2007-02-09 20:55:00,5.72312,5.72426,5.72231,5.72386,18000000.0
2007-02-09 20:56:00,5.7239,5.72429,5.72279,5.72279,12000000.0
2007-02-09 20:57:00,5.72402,5.72402,5.72232,5.72232,13000000.0
2007-02-09 20:58:00,5.72287,5.72446,5.72287,5.72418,11000000.0
2007-02-09 20:59:00,5.72414,5.72414,5.7226,5.72266,11000000.0
2007-02-09 21:00:00,5.72366,5.72398,5.72243,5.72301,17000000.0
2007-02-09 21:01:00,5.72361,5.72435,5.72294,5.72435,10000000.0
2007-02-09 21:02:00,5.72417,5.72417,5.7228,5.7228,8000000.0
2007-02-09 21:03:00,5.72306,5.72443,5.723,5.72386,19000000.0
2007-02-09 21:04:00,5.72381,5.72449,5.72314,5.72316,18000000.0
2007-02-09 21:05:00,5.72339,5.72482,5.72305,5.72432,14000000.0
2007-02-09 21:06:00,5.72458,5.72458,5.72255,5.72255,12000000.0
2007-02-09 21:07:00,5.72359,5.72395,5.72298,5.72381,10000000.0
2007-02-09 21:08:00,5.72278,5.72349,5.72225,5.72266,14000000.0
2007-02-09 21:09:00,5.72224,5.72408,5.72185,5.72304,16000000.0
2007-02-09 21:10:00,5.72251,5.72361,5.72241,5.72324,15000000.0
2007-02-09 21:11:00,5.72251,5.72315,5.72205,5.72315,13000000.0
2007-02-09 21:12:00,5.72292,5.72324,5.72223,5.72223,10000000.0
2007-02-09 21:13:00,5.7223,5.72345,5.72153,5.72291,14000000.0
2007-02-09 21:14:00,5.72256,5.72256,5.72096,5.72161,10000000.0
2007-02-09 21:15:00,5.72122,5.7226,5.72103,5.7226,15000000.0
2007-02-09 21:16:00,5.72218,5.72218,5.71998,5.72171,11000000.0
2007-02-09 21:17:00,5.72184,5.72252,5.7209,5.7212,13000000.0
2007-02-09 21:18:00,5.72032,5.72195,5.72032,5.72113,17000000.0
2007-02-09 21:19:00,5.72127,5.722,5.7208,5.72187,12000000.0
2007-02-09 21:20:00,5.72191,5.72223,5.72109,5.72109,14000000.0
2007-02-09 21:21:00,5.72014,5.72183,5.72014,5.7206,11000000.0
2007-02-09 21:22:00,5.72144,5.72221,5.72094,5.72221,9000000.0
2007-02-09 21:23:00,5.72209,5.72228,5.72111,5.72166,7000000.0
2007-02-09 21:24:00,5.72196,5.72203,5.72094,5.72146,11000000.0
2007-02-09 21:25:00,5.72105,5.72186,5.72063,5.72082,7000000.0
2007-02-09 21:26:00,5.72116,5.72186,5.72061,5.72105,13000000.0
2007-02-09 21:27:00,5.72107,5.72182,5.72054,5.72083,11000000.0
2007-02-09 21:28:00,5.72014,5.72194,5.72014,5.72055,15000000.0
2007-02-09 21:29:00,5.72097,5.7221,5.72092,5.722,12000000.0
2007-02-09 21:30:00,5.72135,5.72188,5.72068,5.72188,10000000.0
2007-02-09 21:31:00,5.72164,5.7219,5.72108,5.72108,10000000.0
2007-02-09 21:32:00,5.72101,5.72213,5.72073,5.72118,12000000.0
2007-02-09 21:33:00,5.72185,5.72312,5.72118,5.72301,19000000.0
2007-02-09 21:34:00,5.72229,5.72293,5.72206,5.7226,8000000.0
2007-02-09 21:35:00,5.7238,5.72417,5.72299,5.72321,20000000.0
2007-02-09 21:36:00,5.72274,5.72368,5.72204,5.72204,19000000.0
2007-02-09 21:37:00,5.72322,5.72357,5.72242,5.72242,19000000.0
2007-02-09 21:38:00,5.72237,5.72282,5.72222,5.72225,13000000.0
2007-02-09 21:39:00,5.7228,5.72375,5.72266,5.72375,17000000.0
2007-02-09 21:40:00,5.72313,5.72384,5.72265,5.72268,7000000.0
2007-02-09 21:41:00,5.72302,5.72355,5.72231,5.72302,11000000.0
2007-02-09 21:42:00,5.72361,5.72409,5.72247,5.72362,18000000.0
2007-02-09 21:43:00,5.72278,5.72375,5.72278,5.72297,13000000.0
2007-02-09 21:44:00,5.72309,5.72366,5.7221,5.7221,16000000.0
2007-02-09 21:45:00,5.72191,5.724,5.72191,5.724,11000000.0
2007-02-09 21:46:00,5.72393,5.72404,5.72287,5.72404,13000000.0
2007-02-09 21:47:00,5.72359,5.72359,5.72276,5.72276,13000000.0
2007-02-09 21:48:00,5.72262,5.72409,5.72254,5.72304,17000000.0
2007-02-09 21:49:00,5.72295,5.72295,5.72234,5.72252,8000000.0
2007-02-09 21:50:00,5.72286,5.72313,5.72265,5.72276,11000000.0
2007-02-09 21:51:00,5.72332,5.72461,5.72332,5.72357,13000000.0
2007-02-09 21:52:00,5.72326,5.72391,5.72299,5.72299,13000000.0
2007-02-09 21:53:00,5.72305,5.72441,5.72293,5.72316,14000000.0
2007-02-09 21:54:00,5.72358,5.7242,5.72318,5.7242,11000000.0
2007-02-09 21:55:00,5.72435,5.7245,5.72307,5.72344,17000000.0
2007-02-09 21:56:00,5.72321,5.7246,5.72303,5.72428,12000000.0
2007-02-09 21:57:00,5.72508,5.72508,5.72371,5.72371,16000000.0
2007-02-09 21:58:00,5.72391,5.72469,5.72317,5.72444,9000000.0
2007-02-09 21:59:00,5.72497,5.72497,5.72382,5.72408,18000000.0
2007-02-09 22:00:00,5.72357,5.72518,5.72338,5.72476,13000000.0
2007-02-09 22:01:00,5.72543,5.72546,5.72374,5.72426,11000000.0
2007-02-09 22:02:00,5.72419,5.72536,5.72366,5.72489,17000000.0
2007-02-09 22:03:00,5.72389,5.72492,5.72367,5.72401,23000000.0
2007-02-09 22:04:00,5.72427,5.72489,5.72357,5.72446,15000000.0
2007-02-09 22:05:00,5.72388,5.72495,5.72366,5.72396,14000000.0
2007-02-09 22:06:00,5.72358,5.72366,5.72316,5.72316,15000000.0
2007-02-09 22:07:00,5.72329,5.72521,5.72329,5.72521,9000000.0
2007-02-09 22:08:00,5.72474,5.72569,5.72416,5.7246,18000000.0
2007-02-09 22:09:00,5.72408,5.72519,5.72394,5.72426,11000000.0
2007-02-09 22:10:00,5.72327,5.72435,5.72321,5.72435,7000000.0
2007-02-09 22:11:00,5.72572,5.72585,5.72452,5.72554,8000000.0
2007-02-09 22:12:00,5.72537,5.72551,5.72407,5.72407,16000000.0
2007-02-09 22:13:00,5.72391,5.72507,5.72391,5.72411,24000000.0
2007-02-09 22:14:00,5.72408,5.72527,5.72382,5.72477,9000000.0
2007-02-09 22:15:00,5.72483,5.72499,5.72426,5.72491,10000000.0
2007-02-09 22:16:00,5.72516,5.72596,5.72457,5.72495,13000000.0
2007-02-09 22:17:00,5.72498,5.7262,5.72435,5.72471,20000000.0
2007-02-09 22:18:00,5.72437,5.72614,5.724,5.72596,11000000.0
2007-02-09 22:19:00,5.72474,5.72572,5.72442,5.7257,15000000.0
2007-02-09 22:20:00,5.72566,5.7262,5.72458,5.72605,16000000.0
2007-02-09 22:21:00,5.72654,5.72654,5.72486,5.72504,12000000.0
2007-02-09 22:22:00,5.7251,5.72647,5.7251,5.7256,14000000.0
2007-02-09 22:23:00,5.72532,5.72651,5.72486,5.72557,11000000.0
2007-02-09 22:24:00,5.7259,5.7266,5.72511,5.72567,16000000.0
2007-02-09 22:25:00,5.72581,5.72668,5.72507,5.72522,14000000.0
2007-02-09 22:26:00,5.72485,5.72653,5.72485,5.72653,10000000.0
2007-02-09 22:27:00,5.72635,5.72642,5.72446,5.72603,14000000.0
2007-02-09 22:28:00,5.7258,5.72627,5.72464,5.72534,12000000.0
2007-02-09 22:29:00,5.7249,5.72597,5.72436,5.72472,13000000.0
2007-02-09 22:30:00,5.72485,5.72586,5.72485,5.725,8000000.0
2007-02-09 22:31:00,5.72494,5.72575,5.72494,5.72518,11000000.0
2007-02-09 22:32:00,5.7248,5.7248,5.72429,5.72439,20000000.0
2007-02-09 22:33:00,5.72428,5.72535,5.72428,5.72428,11000000.0
2007-02-09 22:34:00,5.72472,5.72555,5.72379,5.72427,10000000.0
2007-02-09 22:35:00,5.72427,5.72524,5.72422,5.72422,13000000.0
2007-02-09 22:36:00,5.72431,5.72478,5.72342,5.72478,9000000.0
2007-02-09 22:37:00,5.72515,5.72515,5.72406,5.72451,13000000.0
2007-02-09 22:38:00,5.7244,5.72526,5.72418,5.72505,9000000.0
2007-02-09 22:39:00,5.7249,5.72563,5.72432,5.72497,12000000.0
2007-02-09 22:40:00,5.72469,5.72485,5.72395,5.72399,9000000.0
2007-02-09 22:41:00,5.72438,5.72577,5.72438,5.72483,14000000.0
2007-02-09 22:42:00,5.72486,5.72544,5.72436,5.72475,13000000.0
2007-02-09 22:43:00,5.7244,5.7244,5.72381,5.72406,12000000.0
2007-02-09 22:44:00,5.72412,5.72512,5.72382,5.72466,15000000.0
2007-02-09 22:45:00,5.7245,5.72484,5.72396,5.72407,13000000.0
2007-02-09 22:46:00,5.72502,5.72502,5.72331,5.72331,14000000.0
2007-02-09 22:47:00,5.72468,5.72541,5.72427,5.72455,15000000.0
2007-02-09 22:48:00,5.72448,5.72519,5.72394,5.7248,13000000.0
2007-02-09 22:49:00,5.72472,5.72499,5.72388,5.72388,13000000.0
2007-02-09 22:50:00,5.72359,5.72492,5.7233,5.72453,15000000.0
2007-02-09 22:51:00,5.72486,5.7249,5.72382,5.72411,14000000.0
2007-02-09 22:52:00,5.72453,5.72532,5.72426,5.72448,9000000.0
2007-02-09 22:53:00,5.72394,5.72549,5.72362,5.72533,15000000.0
2007-02-09 22:54:00,5.72455,5.72477,5.72384,5.72461,17000000.0
2007-02-09 22:55:00,5.72472,5.72472,5.7236,5.7236,16000000.0
2007-02-09 22:56:00,5.72379,5.72516,5.72348,5.72444,13000000.0
2007-02-09 22:57:00,5.72435,5.72461,5.72373,5.72429,8000000.0
2007-02-09 22:58:00,5.72465,5.72516,5.72435,5.72516,8000000.0
2007-02-09 22:59:00,5.72529,5.72534,5.72378,5.72523,19000000.0
2007-02-09 23:00:00,5.72482,5.72512,5.72391,5.7243,10000000.0
2007-02-09 23:01:00,5.72424,5.72484,5.72405,5.72436,7000000.0
2007-02-09 23:02:00,5.72528,5.72528,5.72386,5.72386,15000000.0
2007-02-09 23:03:00,5.72387,5.72494,5.72387,5.72455,17000000.0
2007-02-09 23:04:00,5.72452,5.72452,5.72345,5.72373,19000000.0
2007-02-09 23:05:00,5.72303,5.7233,5.72302,5.72307,9000000.0
2007-02-09 23:06:00,5.7233,5.7233,5.72304,5.72305,12000000.0
2007-02-09 23:07:00,5.72343,5.72444,5.72343,5.72381,14000000.0
2007-02-09 23:08:00,5.72402,5.72465,5.72365,5.72385,16000000.0
2007-02-09 23:09:00,5.72345,5.72441,5.72302,5.72302,9000000.0
2007-02-09 23:10:00,5.72355,5.72399,5.72296,5.72324,12000000.0
2007-02-09 23:11:00,5.72299,5.72413,5.72299,5.72335,14000000.0
2007-02-09 23:12:00,5.72425,5.72455,5.72329,5.72329,7000000.0
2007-02-09 23:13:00,5.72359,5.72459,5.72286,5.72459,14000000.0
2007-02-09 23:14:00,5.72476,5.72513,5.72353,5.72353,19000000.0
2007-02-09 23:15:00,5.72448,5.72448,5.72318,5.72318,13000000.0
2007-02-09 23:16:00,5.72281,5.72294,5.72267,5.72281,15000000.0
2007-02-09 23:17:00,5.72306,5.72396,5.72304,5.7236,11000000.0
2007-02-09 23:18:00,5.72371,5.72462,5.72348,5.72348,12000000.0
2007-02-09 23:19:00,5.72323,5.72479,5.72323,5.72479,14000000.0
2007-02-09 23:20:00,5.72378,5.72538,5.72338,5.72451,19000000.0
2007-02-09 23:21:00,5.72422,5.72484,5.72387,5.72449,7000000.0
2007-02-09 23:22:00,5.7243,5.72488,5.72329,5.72335,15000000.0
2007-02-09 23:23:00,5.72371,5.72468,5.72371,5.72375,11000000.0
2007-02-09 23:24:00,5.72318,5.72339,5.72317,5.7233,14000000.0
2007-02-09 23:25:00,5.72364,5.72424,5.72364,5.72395,11000000.0
2007-02-09 23:26:00,5.72386,5.72443,5.72319,5.72347,14000000.0
2007-02-09 23:27:00,5.72394,5.72482,5.72317,5.72482,11000000.0
2007-02-09 23:28:00,5.72362,5.72441,5.72328,5.72329,12000000.0
2007-02-09 23:29:00,5.72387,5.72462,5.7229,5.7229,16000000.0
2007-02-09 23:30:00,5.72331,5.72444,5.72329,5.7234,20000000.0
2007-02-09 23:31:00,5.72364,5.72506,5.72364,5.72506,11000000.0
2007-02-09 23:32:00,5.72388,5.72506,5.72388,5.72424,16000000.0
2007-02-09 23:33:00,5.72525,5.72525,5.72363,5.72397,12000000.0
2007-02-09 23:34:00,5.7238,5.72499,5.7237,5.72499,13000000.0
2007-02-09 23:35:00,5.72458,5.72506,5.72407,5.72497,9000000.0
2007-02-09 23:36:00,5.72539,5.72539,5.72412,5.72419,9000000.0
2007-02-09 23:37:00,5.72471,5.72559,5.7241,5.72437,14000000.0
2007-02-09 23:38:00,5.72437,5.7253,5.72437,5.72515,13000000.0
2007-02-09 23:39:00,5.72521,5.7254,5.7251,5.72526,17000000.0
2007-02-09 23:40:00,5.72516,5.72516,5.72406,5.72406,12000000.0
2007-02-09 23:41:00,5.72457,5.72536,5.72393,5.72466,17000000.0
2007-02-09 23:42:00,5.72418,5.72522,5.72381,5.72412,22000000.0
2007-02-09 23:43:00,5.72378,5.7252,5.72354,5.7252,15000000.0
2007-02-09 23:44:00,5.72419,5.72565,5.72388,5.72506,14000000.0
2007-02-09 23:45:00,5.7246,5.72543,5.72381,5.72404,20000000.0
2007-02-09 23:46:00,5.7251,5.72534,5.72383,5.72391,14000000.0
2007-02-09 23:47:00,5.72478,5.72561,5.72454,5.72482,10000000.0
2007-02-09 23:48:00,5.72426,5.72568,5.72361,5.72485,18000000.0
2007-02-09 23:49:00,5.72395,5.72533,5.72395,5.7241,14000000.0
2007-02-09 23:50:00,5.72463,5.72528,5.72403,5.72403,13000000.0
2007-02-09 23:51:00,5.72518,5.7256,5.72454,5.72515,8000000.0
2007-02-09 23:52:00,5.72432,5.72525,5.72357,5.72485,16000000.0
2007-02-09 23:53:00,5.72519,5.72579,5.72437,5.72504,18000000.0
2007-02-09 23:54:00,5.72408,5.72545,5.72347,5.72456,12000000.0
2007-02-09 23:55:00,5.7252,5.72551,5.72435,5.72444,19000000.0
2007-02-09 23:56:00,5.72451,5.72523,5.72421,5.7243,14000000.0
2007-02-09 23:57:00,5.72435,5.72586,5.72425,5.72435,16000000.0
2007-02-09 23:58:00,5.72424,5.72523,5.72291,5.72378,13000000.0
2007-02-09 23:59:00,5.72394,5.72394,5.72228,5.72318,14000000.0
2007-02-12 02:00:00,5.71748,5.71852,5.71716,5.71831,16000000.0
2007-02-12 02:01:00,5.71853,5.71853,5.71713,5.71721,21000000.0
2007-02-12 02:02:00,5.71705,5.71709,5.71685,5.71704,10000000.0
2007-02-12 02:03:00,5.71698,5.71861,5.71686,5.71861,8000000.0
2007-02-12 02:04:00,5.71819,5.7185,5.71748,5.7175,14000000.0
2007-02-12 02:05:00,5.71769,5.7192,5.7175,5.71877,14000000.0
2007-02-12 02:06:00,5.7182,5.71833,5.71737,5.71759,15000000.0
2007-02-12 02:07:00,5.71739,5.71797,5.71673,5.71772,10000000.0
2007-02-12 02:08:00,5.71813,5.71813,5.71677,5.71717,16000000.0
2007-02-12 02:09:00,5.71755,5.71862,5.71755,5.71785,18000000.0
2007-02-12 02:10:00,5.71761,5.71869,5.7175,5.71789,16000000.0
2007-02-12 02:11:00,5.71806,5.71977,5.71806,5.71832,14000000.0
2007-02-12 02:12:00,5.71854,5.72007,5.71854,5.71858,10000000.0
2007-02-12 02:13:00,5.71844,5.71918,5.71808,5.71824,15000000.0
2007-02-12 02:14:00,5.71797,5.71922,5.71781,5.71877,19000000.0
2007-02-12 02:15:00,5.71922,5.71983,5.71856,5.71865,12000000.0
2007-02-12 02:16:00,5.71888,5.71996,5.71853,5.71961,18000000.0
2007-02-12 02:17:00,5.71911,5.71911,5.71848,5.71848,14000000.0
2007-02-12 02:18:00,5.72067,5.72113,5.71935,5.71979,12000000.0
2007-02-12 02:19:00,5.71923,5.72032,5.7186,5.71888,14000000.0
2007-02-12 02:20:00,5.71906,5.72035,5.71894,5.71894,13000000.0
2007-02-12 02:21:00,5.71892,5.71991,5.71892,5.71991,15000000.0
2007-02-12 02:22:00,5.71948,5.72043,5.71887,5.71887,13000000.0
2007-02-12 02:23:00,5.7187,5.7187,5.71838,5.71854,16000000.0
2007-02-12 02:24:00,5.71917,5.72057,5.71913,5.71963,17000000.0
2007-02-12 02:25:00,5.7201,5.72118,5.71983,5.72118,10000000.0
2007-02-12 02:26:00,5.72058,5.72067,5.71917,5.7196,13000000.0
2007-02-12 02:27:00,5.71994,5.72117,5.71978,5.72117,7000000.0
2007-02-12 02:28:00,5.72098,5.72098,5.71947,5.71947,9000000.0
2007-02-12 02:29:00,5.71958,5.72124,5.71958,5.71999,20000000.0
2007-02-12 02:30:00,5.7208,5.72111,5.7194,5.7194,11000000.0
2007-02-12 02:31:00,5.72098,5.72137,5.72021,5.72068,9000000.0
2007-02-12 02:32:00,5.71989,5.72123,5.71989,5.72025,13000000.0
2007-02-12 02:33:00,5.72048,5.7214,5.71987,5.71987,14000000.0
2007-02-12 02:34:00,5.71965,5.7214,5.71965,5.72045,17000000.0
2007-02-12 02:35:00,5.71935,5.72063,5.71935,5.7194,15000000.0
2007-02-12 02:36:00,5.71967,5.72092,5.71927,5.71927,14000000.0
2007-02-12 02:37:00,5.71898,5.71915,5.71786,5.71886,13000000.0
2007-02-12 02:38:00,5.71857,5.71907,5.71797,5.7186,14000000.0
2007-02-12 02:39:00,5.71806,5.71834,5.71699,5.71741,15000000.0
2007-02-12 02:40:00,5.71719,5.71929,5.71719,5.71792,12000000.0
2007-02-12 02:41:00,5.7189,5.71903,5.71765,5.71874,13000000.0
2007-02-12 02:42:00,5.71871,5.71924,5.71748,5.71838,16000000.0
2007-02-12 02:43:00,5.71794,5.71922,5.71753,5.71922,18000000.0
2007-02-12 02:44:00,5.71985,5.71987,5.71878,5.71878,10000000.0
2007-02-12 02:45:00,5.71906,5.72003,5.71815,5.71815,14000000.0
2007-02-12 02:46:00,5.71865,5.71946,5.71745,5.71745,18000000.0
2007-02-12 02:47:00,5.71728,5.71764,5.71728,5.71739,17000000.0
2007-02-12 02:48:00,5.71777,5.71833,5.71741,5.71778,7000000.0
2007-02-12 02:49:00,5.71812,5.71864,5.71755,5.71789,13000000.0
2007-02-12 02:50:00,5.71768,5.71856,5.71712,5.71856,14000000.0
2007-02-12 02:51:00,5.71762,5.71878,5.71762,5.71816,15000000.0
2007-02-12 02:52:00,5.71802,5.71932,5.71766,5.71932,15000000.0
2007-02-12 02:53:00,5.71947,5.72075,5.7191,5.7204,9000000.0
2007-02-12 02:54:00,5.71842,5.72072,5.71842,5.71934,13000000.0
2007-02-12 02:55:00,5.71929,5.72063,5.71878,5.72063,11000000.0
2007-02-12 02:56:00,5.71937,5.72075,5.71909,5.72023,18000000.0
2007-02-12 02:57:00,5.72024,5.72033,5.71886,5.71914,13000000.0
2007-02-12 02:58:00,5.71956,5.71994,5.71885,5.71885,9000000.0
2007-02-12 02:59:00,5.71917,5.72026,5.71882,5.71918,14000000.0
2007-02-12 03:00:00,5.7188,5.72015,5.7188,5.71958,11000000.0
2007-02-12 03:01:00,5.71932,5.71963,5.71847,5.71847,11000000.0
2007-02-12 03:02:00,5.7181,5.71969,5.71809,5.71865,11000000.0
2007-02-12 03:03:00,5.71854,5.7192,5.71785,5.71875,23000000.0
2007-02-12 03:04:00,5.71874,5.71925,5.71857,5.71857,11000000.0
2007-02-12 03:05:00,5.71805,5.71854,5.7179,5.71815,17000000.0
2007-02-12 03:06:00,5.7181,5.7181,5.71779,5.71791,9000000.0
2007-02-12 03:07:00,5.71823,5.71898,5.71784,5.71813,15000000.0
2007-02-12 03:08:00,5.71836,5.71943,5.71806,5.71875,12000000.0
2007-02-12 03:09:00,5.71965,5.71997,5.71864,5.71864,15000000.0
2007-02-12 03:10:00,5.72002,5.72002,5.71844,5.71968,19000000.0
2007-02-12 03:11:00,5.71837,5.7188,5.71783,5.71872,15000000.0
2007-02-12 03:12:00,5.71868,5.71868,5.71818,5.71833,18000000.0
2007-02-12 03:13:00,5.71847,5.72033,5.71847,5.71985,18000000.0
2007-02-12 03:14:00,5.71941,5.72038,5.71918,5.72038,10000000.0
2007-02-12 03:15:00,5.72011,5.72019,5.71865,5.71865,7000000.0
2007-02-12 03:16:00,5.7192,5.71983,5.71902,5.71902,8000000.0
2007-02-12 03:17:00,5.72034,5.7205,5.71931,5.71931,10000000.0
2007-02-12 03:18:00,5.71907,5.72063,5.71907,5.71933,15000000.0
2007-02-12 03:19:00,5.71991,5.72081,5.71969,5.7201,10000000.0
2007-02-12 03:20:00,5.71982,5.72114,5.71962,5.71962,16000000.0
2007-02-12 03:21:00,5.71921,5.72005,5.71921,5.71972,11000000.0
2007-02-12 03:22:00,5.71955,5.71968,5.7194,5.71942,10000000.0
2007-02-12 03:23:00,5.71986,5.72101,5.71936,5.71936,12000000.0
2007-02-12 03:24:00,5.71981,5.72074,5.7193,5.72074,13000000.0
2007-02-12 03:25:00,5.72093,5.72093,5.71966,5.71966,11000000.0
2007-02-12 03:26:00,5.71928,5.72057,5.71925,5.71989,13000000.0
2007-02-12 03:27:00,5.71937,5.72093,5.71894,5.71922,14000000.0
2007-02-12 03:28:00,5.72045,5.72094,5.71926,5.71936,18000000.0
2007-02-12 03:29:00,5.71994,5.72098,5.71974,5.7202,15000000.0
2007-02-12 03:30:00,5.72032,5.72162,5.72017,5.72051,10000000.0
2007-02-12 03:31:00,5.721,5.72249,5.721,5.72235,13000000.0
2007-02-12 03:32:00,5.72056,5.7214,5.72043,5.72092,16000000.0
2007-02-12 03:33:00,5.72164,5.72221,5.7208,5.72114,13000000.0
2007-02-12 03:34:00,5.72134,5.72192,5.72066,5.72073,16000000.0
2007-02-12 03:35:00,5.72141,5.7221,5.72104,5.72104,10000000.0
2007-02-12 03:36:00,5.72087,5.72162,5.72072,5.72072,11000000.0
2007-02-12 03:37:00,5.72117,5.72174,5.72054,5.72082,13000000.0
2007-02-12 03:38:00,5.72073,5.72125,5.71992,5.72072,13000000.0
2007-02-12 03:39:00,5.72041,5.72056,5.71995,5.72006,13000000.0
2007-02-12 03:40:00,5.72,5.72008,5.71987,5.71987,12000000.0
2007-02-12 03:41:00,5.72038,5.72198,5.7203,5.72036,16000000.0
2007-02-12 03:42:00,5.72023,5.72111,5.71985,5.72102,21000000.0
2007-02-12 03:43:00,5.72108,5.7211,5.7199,5.72015,18000000.0
2007-02-12 03:44:00,5.72041,5.72118,5.72017,5.72118,15000000.0
2007-02-12 03:45:00,5.72125,5.72151,5.72125,5.72151,9000000.0
2007-02-12 03:46:00,5.72123,5.72135,5.72037,5.72069,8000000.0
2007-02-12 03:47:00,5.72147,5.72147,5.72049,5.72059,11000000.0
2007-02-12 03:48:00,5.71992,5.72111,5.71954,5.72058,9000000.0
2007-02-12 03:49:00,5.72088,5.72167,5.71998,5.72167,16000000.0
2007-02-12 03:50:00,5.72166,5.72232,5.7212,5.72131,19000000.0
2007-02-12 03:51:00,5.72195,5.72195,5.72063,5.72063,9000000.0
2007-02-12 03:52:00,5.72062,5.72213,5.72052,5.72127,19000000.0
2007-02-12 03:53:00,5.72111,5.72187,5.72092,5.72124,10000000.0
2007-02-12 03:54:00,5.72153,5.72211,5.72081,5.72097,17000000.0
2007-02-12 03:55:00,5.721,5.722,5.72059,5.72061,16000000.0
2007-02-12 03:56:00,5.72061,5.72155,5.72043,5.72046,7000000.0
2007-02-12 03:57:00,5.72028,5.72169,5.7202,5.72169,11000000.0
2007-02-12 03:58:00,5.72176,5.72176,5.72008,5.72014,12000000.0
2007-02-12 03:59:00,5.72034,5.72093,5.71963,5.72008,17000000.0
2007-02-12 04:00:00,5.72012,5.72083,5.71918,5.71999,12000000.0
2007-02-12 04:01:00,5.71899,5.72117,5.71899,5.71981,16000000.0
2007-02-12 04:02:00,5.72006,5.72053,5.71869,5.72053,14000000.0
2007-02-12 04:03:00,5.72089,5.72089,5.71893,5.71981,12000000.0
2007-02-12 04:04:00,5.71915,5.72062,5.71912,5.71912,16000000.0
2007-02-12 04:05:00,5.72032,5.72081,5.71931,5.71959,13000000.0
2007-02-12 04:06:00,5.72046,5.72118,5.71952,5.72012,16000000.0
2007-02-12 04:07:00,5.72003,5.72058,5.71953,5.72046,13000000.0
2007-02-12 04:08:00,5.72095,5.72157,5.72039,5.72104,14000000.0
2007-02-12 04:09:00,5.72077,5.72128,5.72059,5.72126,10000000.0
2007-02-12 04:10:00,5.72113,5.72188,5.72063,5.72097,12000000.0
2007-02-12 04:11:00,5.72084,5.72195,5.72074,5.72093,14000000.0
2007-02-12 04:12:00,5.72068,5.72199,5.72054,5.7218,19000000.0
2007-02-12 04:13:00,5.722,5.72312,5.72149,5.72264,20000000.0
2007-02-12 04:14:00,5.72256,5.72256,5.72093,5.72113,12000000.0
2007-02-12 04:15:00,5.72072,5.72195,5.72072,5.72089,8000000.0
2007-02-12 04:16:00,5.72035,5.72156,5.7203,5.7205,13000000.0
2007-02-12 04:17:00,5.72095,5.72211,5.72095,5.72113,15000000.0
2007-02-12 04:18:00,5.72137,5.72209,5.72045,5.72111,9000000.0
2007-02-12 04:19:00,5.72104,5.72105,5.71986,5.72036,12000000.0
2007-02-12 04:20:00,5.72013,5.72121,5.71987,5.72121,9000000.0
2007-02-12 04:21:00,5.72005,5.72163,5.71959,5.72046,17000000.0
2007-02-12 04:22:00,5.72042,5.72046,5.71962,5.71962,14000000.0
2007-02-12 04:23:00,5.72048,5.7216,5.72024,5.7216,10000000.0
2007-02-12 04:24:00,5.71977,5.72153,5.71977,5.72153,12000000.0
2007-02-12 04:25:00,5.7221,5.72213,5.72053,5.72169,10000000.0
2007-02-12 04:26:00,5.72044,5.72118,5.72023,5.72048,7000000.0
2007-02-12 04:27:00,5.72046,5.72135,5.72006,5.72087,15000000.0
2007-02-12 04:28:00,5.7208,5.72104,5.72062,5.72104,7000000.0
2007-02-12 04:29:00,5.72074,5.721,5.7198,5.72079,14000000.0
2007-02-12 04:30:00,5.72114,5.72129,5.71967,5.71967,11000000.0
2007-02-12 04:31:00,5.71947,5.72151,5.71947,5.72151,15000000.0
2007-02-12 04:32:00,5.72179,5.72179,5.72029,5.72046,17000000.0
2007-02-12 04:33:00,5.72009,5.72131,5.72009,5.72019,14000000.0
2007-02-12 04:34:00,5.72053,5.72117,5.72043,5.72099,9000000.0
2007-02-12 04:35:00,5.72023,5.72182,5.72021,5.72114,12000000.0
2007-02-12 04:36:00,5.72147,5.72195,5.72076,5.72147,12000000.0
2007-02-12 04:37:00,5.72163,5.72172,5.72047,5.7217,12000000.0
2007-02-12 04:38:00,5.72211,5.72217,5.72052,5.72121,11000000.0
2007-02-12 04:39:00,5.72098,5.72208,5.72048,5.72152,17000000.0
2007-02-12 04:40:00,5.7212,5.7212,5.72036,5.72036,9000000.0
2007-02-12 04:41:00,5.72018,5.7212,5.71997,5.71997,10000000.0
2007-02-12 04:42:00,5.72001,5.72082,5.71969,5.71969,8000000.0
2007-02-12 04:43:00,5.71987,5.72148,5.7197,5.7202,18000000.0
2007-02-12 04:44:00,5.72033,5.7205,5.71939,5.71974,9000000.0
2007-02-12 04:45:00,5.72014,5.72044,5.71982,5.72044,9000000.0
2007-02-12 04:46:00,5.72066,5.72084,5.71992,5.72084,16000000.0
2007-02-12 04:47:00,5.72073,5.72073,5.71948,5.71959,12000000.0
2007-02-12 04:48:00,5.72057,5.72113,5.72036,5.72047,10000000.0
2007-02-12 04:49:00,5.7203,5.72112,5.72005,5.72103,16000000.0
2007-02-12 04:50:00,5.72099,5.72122,5.71989,5.72092,16000000.0
2007-02-12 04:51:00,5.72134,5.72134,5.7197,5.72044,20000000.0
2007-02-12 04:52:00,5.7208,5.7213,5.71996,5.72014,13000000.0
2007-02-12 04:53:00,5.71996,5.72061,5.71959,5.72059,11000000.0
2007-02-12 04:54:00,5.72103,5.72149,5.71979,5.71982,11000000.0
2007-02-12 04:55:00,5.72074,5.7214,5.72066,5.72066,12000000.0
2007-02-12 04:56:00,5.72043,5.72062,5.72026,5.72034,16000000.0
2007-02-12 04:57:00,5.72066,5.7211,5.71962,5.71974,7000000.0
2007-02-12 04:58:00,5.72095,5.72095,5.71995,5.7208,13000000.0
2007-02-12 04:59:00,5.72073,5.72098,5.71972,5.71986,17000000.0
2007-02-12 05:00:00,5.71989,5.72078,5.71989,5.72006,10000000.0
2007-02-12 05:01:00,5.71992,5.72079,5.71946,5.72071,13000000.0
2007-02-12 05:02:00,5.72063,5.72079,5.71949,5.71955,18000000.0
2007-02-12 05:03:00,5.72059,5.72063,5.71946,5.71998,9000000.0
2007-02-12 05:04:00,5.71944,5.71992,5.7188,5.71889,12000000.0
2007-02-12 05:05:00,5.71916,5.72024,5.71916,5.72024,10000000.0
2007-02-12 05:06:00,5.72042,5.72079,5.72042,5.72079,20000000.0
2007-02-12 05:07:00,5.72074,5.72074,5.71973,5.71993,10000000.0
2007-02-12 05:08:00,5.71994,5.72048,5.71988,5.7203,17000000.0
2007-02-12 05:09:00,5.72036,5.72075,5.72,5.72055,15000000.0
2007-02-12 05:10:00,5.71953,5.71987,5.71896,5.71908,10000000.0
2007-02-12 05:11:00,5.71912,5.72007,5.7187,5.71976,16000000.0
2007-02-12 05:12:00,5.71955,5.72016,5.71912,5.71979,7000000.0
2007-02-12 05:13:00,5.71955,5.72005,5.71861,5.72005,12000000.0
2007-02-12 05:14:00,5.71946,5.71962,5.719,5.71951,14000000.0
2007-02-12 05:15:00,5.72003,5.72017,5.71914,5.71991,16000000.0
2007-02-12 05:16:00,5.71946,5.72057,5.71913,5.72057,15000000.0
2007-02-12 05:17:00,5.71955,5.72038,5.71904,5.71941,10000000.0
2007-02-12 05:18:00,5.71886,5.71969,5.71842,5.71854,13000000.0
2007-02-12 05:19:00,5.71843,5.71984,5.71843,5.71984,13000000.0
2007-02-12 05:20:00,5.71945,5.72007,5.71887,5.71906,20000000.0
2007-02-12 05:21:00,5.71914,5.72051,5.71906,5.72051,9000000.0
2007-02-12 05:22:00,5.72069,5.72069,5.71868,5.7202,17000000.0
2007-02-12 05:23:00,5.72011,5.72011,5.71847,5.71934,14000000.0
2007-02-12 05:24:00,5.71914,5.71917,5.71774,5.71879,19000000.0
2007-02-12 05:25:00,5.71907,5.71928,5.71902,5.71915,13000000.0
2007-02-12 05:26:00,5.71899,5.71956,5.71768,5.71768,13000000.0
2007-02-12 05:27:00,5.71856,5.71913,5.71787,5.71872,13000000.0
2007-02-12 05:28:00,5.71905,5.71906,5.71852,5.71906,10000000.0
2007-02-12 05:29:00,5.71988,5.71988,5.7186,5.7186,17000000.0
2007-02-12 05:30:00,5.71843,5.71875,5.71839,5.7184,21000000.0
2007-02-12 05:31:00,5.71875,5.71961,5.718,5.718,13000000.0
2007-02-12 05:32:00,5.71956,5.71996,5.71842,5.71996,16000000.0
2007-02-12 05:33:00,5.71991,5.71991,5.71914,5.71922,13000000.0
2007-02-12 05:34:00,5.7191,5.71946,5.71804,5.71896,13000000.0
2007-02-12 05:35:00,5.71824,5.71909,5.71824,5.71886,14000000.0
2007-02-12 05:36:00,5.71863,5.71894,5.71737,5.71791,18000000.0
2007-02-12 05:37:00,5.71803,5.71871,5.71768,5.71814,12000000.0
2007-02-12 05:38:00,5.71828,5.7185,5.71784,5.7185,13000000.0
2007-02-12 05:39:00,5.71855,5.71879,5.71855,5.71863,21000000.0
2007-02-12 05:40:00,5.71851,5.71871,5.7184,5.71871,14000000.0
2007-02-12 05:41:00,5.71848,5.71878,5.71848,5.71862,13000000.0
2007-02-12 05:42:00,5.71851,5.71864,5.71845,5.71845,8000000.0
2007-02-12 05:43:00,5.71848,5.71848,5.7182,5.71826,13000000.0
2007-02-12 05:44:00,5.71811,5.71868,5.7179,5.7179,13000000.0
2007-02-12 05:45:00,5.71783,5.71819,5.71738,5.71738,24000000.0
2007-02-12 05:46:00,5.71805,5.71893,5.71754,5.71893,14000000.0
2007-02-12 05:47:00,5.71893,5.71922,5.71782,5.71822,11000000.0
2007-02-12 05:48:00,5.71894,5.71894,5.71794,5.71794,18000000.0
2007-02-12 05:49:00,5.71787,5.71899,5.71787,5.71801,10000000.0
2007-02-12 05:50:00,5.7189,5.7189,5.71768,5.71768,10000000.0
2007-02-12 05:51:00,5.71783,5.7182,5.71773,5.71779,11000000.0
2007-02-12 05:52:00,5.71791,5.71851,5.71769,5.71851,19000000.0
2007-02-12 05:53:00,5.71881,5.71897,5.71874,5.71894,15000000.0
2007-02-12 05:54:00,5.719,5.719,5.71872,5.71882,7000000.0
2007-02-12 05:55:00,5.71892,5.7197,5.71845,5.71953,12000000.0
2007-02-12 05:56:00,5.71938,5.71938,5.71772,5.71824,16000000.0
2007-02-12 05:57:00,5.71755,5.71826,5.71724,5.71761,11000000.0
2007-02-12 05:58:00,5.71707,5.71879,5.71688,5.71691,22000000.0
2007-02-12 05:59:00,5.71675,5.717,5.7167,5.71699,9000000.0
2007-02-12 06:00:00,5.71718,5.71722,5.71699,5.71701,17000000.0
2007-02-12 06:01:00,5.7172,5.71731,5.71696,5.71699,18000000.0
2007-02-12 06:02:00,5.71698,5.71839,5.71662,5.71675,18000000.0
2007-02-12 06:03:00,5.71729,5.718,5.71677,5.71715,16000000.0
2007-02-12 06:04:00,5.71686,5.71734,5.71663,5.71688,8000000.0
2007-02-12 06:05:00,5.71691,5.7175,5.71665,5.71665,10000000.0
2007-02-12 06:06:00,5.71669,5.71791,5.71669,5.71786,27000000.0
2007-02-12 06:07:00,5.71792,5.71855,5.7168,5.71742,17000000.0
2007-02-12 06:08:00,5.71734,5.71749,5.7167,5.71672,14000000.0
2007-02-12 06:09:00,5.71683,5.71782,5.71672,5.71782,13000000.0
2007-02-12 06:10:00,5.71782,5.71794,5.71705,5.71736,14000000.0
2007-02-12 06:11:00,5.71713,5.71764,5.71706,5.71757,16000000.0
2007-02-12 06:12:00,5.71794,5.718,5.71775,5.71796,17000000.0
2007-02-12 06:13:00,5.71797,5.71809,5.71779,5.71791,14000000.0
2007-02-12 06:14:00,5.71783,5.71807,5.71657,5.71775,12000000.0
2007-02-12 06:15:00,5.71751,5.71782,5.71672,5.717,13000000.0
2007-02-12 06:16:00,5.71691,5.71829,5.7168,5.71829,14000000.0
2007-02-12 06:17:00,5.71807,5.71818,5.7172,5.71818,11000000.0
2007-02-12 06:18:00,5.71727,5.71761,5.7166,5.71739,12000000.0
2007-02-12 06:19:00,5.71789,5.71789,5.71706,5.71781,19000000.0
2007-02-12 06:20:00,5.71779,5.71815,5.71682,5.71703,11000000.0
2007-02-12 06:21:00,5.7171,5.71816,5.7171,5.71792,9000000.0
2007-02-12 06:22:00,5.71814,5.71883,5.71778,5.71824,22000000.0
2007-02-12 06:23:00,5.71771,5.71853,5.71729,5.71757,18000000.0
2007-02-12 06:24:00,5.71795,5.71839,5.71759,5.718,8000000.0
2007-02-12 06:25:00,5.71755,5.71823,5.71748,5.71748,9000000.0
2007-02-12 06:26:00,5.71717,5.71794,5.71705,5.71705,13000000.0
2007-02-12 06:27:00,5.71706,5.71775,5.71706,5.71775,15000000.0
2007-02-12 06:28:00,5.71902,5.71927,5.71794,5.7185,18000000.0
2007-02-12 06:29:00,5.71794,5.71942,5.71741,5.71814,16000000.0
2007-02-12 06:30:00,5.71851,5.71863,5.71769,5.71814,10000000.0
2007-02-12 06:31:00,5.71791,5.7186,5.71755,5.71819,13000000.0
2007-02-12 06:32:00,5.71781,5.71781,5.71697,5.71767,10000000.0
2007-02-12 06:33:00,5.71772,5.71943,5.71753,5.71907,10000000.0
2007-02-12 06:34:00,5.71895,5.71943,5.71802,5.71825,15000000.0
2007-02-12 06:35:00,5.7184,5.71862,5.71756,5.71824,13000000.0
2007-02-12 06:36:00,5.71809,5.71809,5.71681,5.71734,23000000.0
2007-02-12 06:37:00,5.71891,5.71918,5.71738,5.71738,11000000.0
2007-02-12 06:38:00,5.71811,5.71901,5.71802,5.71872,17000000.0
2007-02-12 06:39:00,5.71879,5.71879,5.71764,5.71771,8000000.0
2007-02-12 06:40:00,5.71781,5.71921,5.71746,5.71786,15000000.0
2007-02-12 06:41:00,5.71792,5.71857,5.71716,5.71762,15000000.0
2007-02-12 06:42:00,5.71741,5.71839,5.71726,5.71767,16000000.0
2007-02-12 06:43:00,5.7179,5.71834,5.71744,5.71744,12000000.0
2007-02-12 06:44:00,5.71703,5.71834,5.71703,5.71795,13000000.0
2007-02-12 06:45:00,5.71795,5.71818,5.71767,5.71767,14000000.0
2007-02-12 06:46:00,5.71769,5.71776,5.71758,5.71758,12000000.0
2007-02-12 06:47:00,5.71745,5.71771,5.71745,5.71771,11000000.0
2007-02-12 06:48:00,5.71777,5.71777,5.71742,5.7176,15000000.0
2007-02-12 06:49:00,5.71749,5.718,5.71744,5.718,17000000.0
2007-02-12 06:50:00,5.71828,5.71854,5.71695,5.71841,13000000.0
2007-02-12 06:51:00,5.71817,5.71827,5.71774,5.71798,8000000.0
2007-02-12 06:52:00,5.7182,5.71902,5.71744,5.71843,14000000.0
2007-02-12 06:53:00,5.71862,5.71862,5.71832,5.71848,13000000.0
2007-02-12 06:54:00,5.71861,5.71874,5.71805,5.71805,8000000.0
2007-02-12 06:55:00,5.71782,5.71892,5.71782,5.71876,10000000.0
2007-02-12 06:56:00,5.71887,5.71887,5.71773,5.71773,11000000.0
2007-02-12 06:57:00,5.71774,5.7187,5.71774,5.71815,17000000.0
2007-02-12 06:58:00,5.71837,5.71871,5.71815,5.71819,12000000.0
2007-02-12 06:59:00,5.71885,5.71899,5.71805,5.71805,14000000.0
2007-02-12 07:00:00,5.71775,5.71829,5.71764,5.71776,11000000.0
2007-02-12 07:01:00,5.71734,5.71873,5.71734,5.71822,10000000.0
2007-02-12 07:02:00,5.71767,5.71844,5.71733,5.71753,14000000.0
2007-02-12 07:03:00,5.71775,5.71902,5.71763,5.71884,7000000.0
2007-02-12 07:04:00,5.71854,5.71854,5.71766,5.71766,16000000.0
2007-02-12 07:05:00,5.71757,5.71863,5.71722,5.71806,15000000.0
2007-02-12 07:06:00,5.71808,5.71838,5.71724,5.71724,16000000.0
2007-02-12 07:07:00,5.71744,5.71933,5.71744,5.71922,12000000.0
2007-02-12 07:08:00,5.71961,5.71961,5.71881,5.71881,8000000.0
2007-02-12 07:09:00,5.71891,5.71916,5.71838,5.71894,8000000.0
2007-02-12 07:10:00,5.7186,5.71914,5.71782,5.71808,16000000.0
2007-02-12 07:11:00,5.71866,5.71921,5.71758,5.71833,17000000.0
2007-02-12 07:12:00,5.71828,5.71955,5.71827,5.71955,20000000.0
2007-02-12 07:13:00,5.71936,5.71936,5.71867,5.71881,18000000.0
2007-02-12 07:14:00,5.71878,5.71928,5.71841,5.71841,11000000.0
2007-02-12 07:15:00,5.7187,5.7187,5.71759,5.71759,18000000.0
2007-02-12 07:16:00,5.71737,5.71867,5.71737,5.71867,18000000.0
2007-02-12 07:17:00,5.71864,5.71882,5.71789,5.71796,12000000.0
2007-02-12 07:18:00,5.71823,5.71867,5.71819,5.71866,18000000.0
2007-02-12 07:19:00,5.71908,5.71919,5.7188,5.71898,14000000.0
2007-02-12 07:20:00,5.71899,5.71962,5.71811,5.71924,18000000.0
2007-02-12 07:21:00,5.71932,5.71932,5.71807,5.71825,13000000.0
2007-02-12 07:22:00,5.71843,5.71908,5.71744,5.71744,14000000.0
2007-02-12 07:23:00,5.71753,5.71753,5.71719,5.71725,15000000.0
2007-02-12 07:24:00,5.71733,5.71757,5.71726,5.71736,16000000.0
2007-02-12 07:25:00,5.71745,5.7175,5.71721,5.71727,15000000.0
2007-02-12 07:26:00,5.71775,5.71822,5.71762,5.71816,13000000.0
2007-02-12 07:27:00,5.71848,5.71891,5.71788,5.71844,12000000.0
2007-02-12 07:28:00,5.71865,5.71884,5.71793,5.71884,22000000.0
2007-02-12 07:29:00,5.71905,5.71911,5.71843,5.71898,16000000.0
2007-02-12 07:30:00,5.71881,5.71881,5.71773,5.71773,14000000.0
2007-02-12 07:31:00,5.71908,5.71908,5.71799,5.71863,13000000.0
2007-02-12 07:32:00,5.71872,5.71881,5.71812,5.71881,9000000.0
2007-02-12 07:33:00,5.71884,5.71909,5.71878,5.71909,7000000.0
2007-02-12 07:34:00,5.71871,5.71889,5.71792,5.71792,18000000.0
2007-02-12 07:35:00,5.71833,5.72022,5.7183,5.72017,9000000.0
2007-02-12 07:36:00,5.72031,5.72031,5.71884,5.71956,13000000.0
2007-02-12 07:37:00,5.71949,5.7203,5.71923,5.7195,11000000.0
2007-02-12 07:38:00,5.7193,5.71943,5.71826,5.71826,11000000.0
2007-02-12 07:39:00,5.71809,5.71937,5.71809,5.71918,19000000.0
2007-02-12 07:40:00,5.71915,5.71931,5.7183,5.71873,11000000.0
2007-02-12 07:41:00,5.71936,5.71968,5.71795,5.71795,7000000.0
2007-02-12 07:42:00,5.71864,5.71895,5.71816,5.71816,13000000.0
2007-02-12 07:43:00,5.71753,5.7191,5.71753,5.7191,14000000.0
2007-02-12 07:44:00,5.719,5.719,5.71786,5.71852,10000000.0
2007-02-12 07:45:00,5.7178,5.71816,5.71685,5.71685,8000000.0
2007-02-12 07:46:00,5.71696,5.71835,5.71696,5.71799,13000000.0
2007-02-12 07:47:00,5.71756,5.71797,5.71663,5.71714,15000000.0
2007-02-12 07:48:00,5.71687,5.71835,5.71687,5.71698,13000000.0
2007-02-12 07:49:00,5.71745,5.71894,5.71745,5.71894,10000000.0
2007-02-12 07:50:00,5.71841,5.71841,5.71665,5.71756,17000000.0
2007-02-12 07:51:00,5.71681,5.71813,5.71626,5.71729,16000000.0
2007-02-12 07:52:00,5.71736,5.71854,5.71667,5.71771,13000000.0
2007-02-12 07:53:00,5.7177,5.7182,5.71715,5.71819,10000000.0
2007-02-12 07:54:00,5.71798,5.71855,5.71745,5.71774,11000000.0
2007-02-12 07:55:00,5.7174,5.7181,5.71687,5.71749,12000000.0
2007-02-12 07:56:00,5.71769,5.71822,5.71719,5.71813,13000000.0
2007-02-12 07:57:00,5.71772,5.71833,5.71701,5.71777,8000000.0
2007-02-12 07:58:00,5.71772,5.71884,5.71678,5.71884,14000000.0
2007-02-12 07:59:00,5.71749,5.71845,5.71705,5.71705,15000000.0
2007-02-12 08:00:00,5.71672,5.7184,5.71672,5.7184,10000000.0
2007-02-12 08:01:00,5.71796,5.71796,5.71563,5.71587,13000000.0
2007-02-12 08:02:00,5.71583,5.71655,5.7151,5.7163,14000000.0
2007-02-12 08:03:00,5.71623,5.71679,5.71539,5.71679,12000000.0
2007-02-12 08:04:00,5.71684,5.71684,5.71543,5.71564,16000000.0
2007-02-12 08:05:00,5.71539,5.71633,5.71502,5.71586,14000000.0
2007-02-12 08:06:00,5.71704,5.71704,5.71544,5.71626,19000000.0
2007-02-12 08:07:00,5.71621,5.71708,5.71572,5.71656,19000000.0
2007-02-12 08:08:00,5.71633,5.71633,5.71538,5.7156,11000000.0
2007-02-12 08:09:00,5.71549,5.71608,5.71538,5.71554,10000000.0
2007-02-12 08:10:00,5.71482,5.71576,5.71437,5.7146,16000000.0
2007-02-12 08:11:00,5.71438,5.71592,5.71438,5.71592,9000000.0
2007-02-12 08:12:00,5.71533,5.71616,5.71507,5.71575,10000000.0
2007-02-12 08:13:00,5.71574,5.71621,5.71528,5.71595,11000000.0
2007-02-12 08:14:00,5.71508,5.71549,5.71377,5.71377,12000000.0
2007-02-12 08:15:00,5.71379,5.71503,5.71348,5.71421,15000000.0
2007-02-12 08:16:00,5.71482,5.71518,5.71393,5.71479,14000000.0
2007-02-12 08:17:00,5.71393,5.71467,5.7137,5.71389,10000000.0
2007-02-12 08:18:00,5.71378,5.71485,5.71358,5.7138,9000000.0
2007-02-12 08:19:00,5.7144,5.71511,5.71404,5.71404,11000000.0
2007-02-12 08:20:00,5.71468,5.71573,5.71468,5.71493,11000000.0
2007-02-12 08:21:00,5.71513,5.71517,5.71385,5.71385,20000000.0
2007-02-12 08:22:00,5.71411,5.71505,5.71411,5.71443,8000000.0
2007-02-12 08:23:00,5.71535,5.71576,5.71472,5.71576,12000000.0
2007-02-12 08:24:00,5.71586,5.71624,5.71465,5.71624,13000000.0
2007-02-12 08:25:00,5.71641,5.7165,5.71613,5.7165,12000000.0
2007-02-12 08:26:00,5.71641,5.71674,5.71488,5.71607,13000000.0
2007-02-12 08:27:00,5.71586,5.71608,5.71498,5.71524,11000000.0
2007-02-12 08:28:00,5.71485,5.71573,5.71448,5.71573,8000000.0
2007-02-12 08:29:00,5.7159,5.71608,5.7151,5.7151,12000000.0
2007-02-12 08:30:00,5.71424,5.7154,5.71417,5.7145,11000000.0
2007-02-12 08:31:00,5.71444,5.71574,5.71444,5.71559,10000000.0
2007-02-12 08:32:00,5.71522,5.71601,5.71469,5.71469,13000000.0
2007-02-12 08:33:00,5.7162,5.71737,5.71548,5.71557,11000000.0
2007-02-12 08:34:00,5.71649,5.71754,5.71588,5.71608,17000000.0
2007-02-12 08:35:00,5.71625,5.7169,5.71596,5.71664,11000000.0
2007-02-12 08:36:00,5.71653,5.71704,5.71616,5.71627,10000000.0
2007-02-12 08:37:00,5.71599,5.7169,5.71561,5.71601,9000000.0
2007-02-12 08:38:00,5.71709,5.71787,5.71648,5.71757,18000000.0
2007-02-12 08:39:00,5.7173,5.71774,5.7168,5.71768,8000000.0
2007-02-12 08:40:00,5.71821,5.71852,5.71728,5.71852,7000000.0
2007-02-12 08:41:00,5.71874,5.71874,5.71715,5.71727,16000000.0
2007-02-12 08:42:00,5.71857,5.71967,5.71826,5.71928,14000000.0
2007-02-12 08:43:00,5.71924,5.71945,5.71837,5.71945,12000000.0
2007-02-12 08:44:00,5.71896,5.71896,5.7173,5.71796,9000000.0
2007-02-12 08:45:00,5.7182,5.71855,5.71692,5.71824,18000000.0
2007-02-12 08:46:00,5.7181,5.7181,5.71638,5.71802,14000000.0
2007-02-12 08:47:00,5.71644,5.71765,5.71589,5.71589,18000000.0
2007-02-12 08:48:00,5.71587,5.71738,5.71587,5.71648,12000000.0
2007-02-12 08:49:00,5.71637,5.71709,5.71422,5.71571,14000000.0
2007-02-12 08:50:00,5.71454,5.71576,5.71439,5.71486,16000000.0
2007-02-12 08:51:00,5.7149,5.71572,5.7138,5.71525,21000000.0
2007-02-12 08:52:00,5.71497,5.7156,5.714,5.71489,20000000.0
2007-02-12 08:53:00,5.7146,5.7153,5.71392,5.71392,7000000.0
2007-02-12 08:54:00,5.71459,5.71527,5.71371,5.71372,17000000.0
2007-02-12 08:55:00,5.71402,5.71504,5.71347,5.71396,12000000.0
2007-02-12 08:56:00,5.71508,5.71522,5.71345,5.7144,17000000.0
2007-02-12 08:57:00,5.7149,5.7149,5.71415,5.71453,16000000.0
2007-02-12 08:58:00,5.71403,5.7152,5.71337,5.7152,12000000.0
2007-02-12 08:59:00,5.71501,5.71576,5.71418,5.71576,13000000.0
2007-02-12 09:00:00,5.71492,5.71513,5.71303,5.71467,17000000.0
2007-02-12 09:01:00,5.71485,5.71487,5.71324,5.71324,13000000.0
2007-02-12 09:02:00,5.71416,5.71455,5.71356,5.71442,8000000.0
2007-02-12 09:03:00,5.71491,5.71517,5.71388,5.71514,16000000.0
2007-02-12 09:04:00,5.71327,5.71505,5.71327,5.71505,8000000.0
2007-02-12 09:05:00,5.71509,5.71516,5.71407,5.71516,11000000.0
2007-02-12 09:06:00,5.71513,5.71542,5.71412,5.71542,10000000.0
2007-02-12 09:07:00,5.71592,5.71595,5.71415,5.71473,10000000.0
2007-02-12 09:08:00,5.71498,5.71574,5.71498,5.71533,19000000.0
2007-02-12 09:09:00,5.71472,5.71527,5.71412,5.7145,16000000.0
2007-02-12 09:10:00,5.71387,5.71462,5.71343,5.71416,8000000.0
2007-02-12 09:11:00,5.7135,5.71462,5.7135,5.71378,11000000.0
2007-02-12 09:12:00,5.71364,5.71484,5.71336,5.71464,16000000.0
2007-02-12 09:13:00,5.71396,5.71493,5.71351,5.71426,15000000.0
2007-02-12 09:14:00,5.71432,5.71482,5.71418,5.71449,17000000.0
2007-02-12 09:15:00,5.71475,5.71493,5.71398,5.71476,12000000.0
2007-02-12 09:16:00,5.71479,5.71548,5.71384,5.71474,14000000.0
2007-02-12 09:17:00,5.71527,5.71577,5.71423,5.71484,14000000.0
2007-02-12 09:18:00,5.71501,5.71562,5.71418,5.71492,18000000.0
2007-02-12 09:19:00,5.71483,5.71552,5.71432,5.71482,14000000.0
2007-02-12 09:20:00,5.71513,5.71521,5.71401,5.71496,18000000.0
2007-02-12 09:21:00,5.71518,5.71548,5.71453,5.71488,17000000.0
2007-02-12 09:22:00,5.71535,5.71578,5.71452,5.71574,13000000.0
2007-02-12 09:23:00,5.71578,5.71578,5.71411,5.71556,12000000.0
2007-02-12 09:24:00,5.71483,5.71587,5.71477,5.71548,14000000.0
2007-02-12 09:25:00,5.71567,5.71594,5.71476,5.71476,9000000.0
2007-02-12 09:26:00,5.71489,5.71548,5.71399,5.71497,13000000.0
2007-02-12 09:27:00,5.71515,5.71515,5.71388,5.71498,13000000.0
2007-02-12 09:28:00,5.71424,5.71564,5.71424,5.71527,19000000.0
2007-02-12 09:29:00,5.71482,5.7156,5.7142,5.7156,14000000.0
2007-02-12 09:30:00,5.71596,5.71607,5.71469,5.716,15000000.0
2007-02-12 09:31:00,5.71615,5.71616,5.71593,5.71606,11000000.0
2007-02-12 09:32:00,5.71529,5.71572,5.71441,5.7146,16000000.0
2007-02-12 09:33:00,5.71471,5.71509,5.71375,5.71505,9000000.0
2007-02-12 09:34:00,5.71517,5.71562,5.71401,5.7153,18000000.0
2007-02-12 09:35:00,5.71405,5.71472,5.71323,5.7137,14000000.0
2007-02-12 09:36:00,5.71369,5.71514,5.71369,5.71508,16000000.0
2007-02-12 09:37:00,5.71447,5.71469,5.71267,5.71366,20000000.0
2007-02-12 09:38:00,5.71268,5.71399,5.71205,5.71208,19000000.0
2007-02-12 09:39:00,5.71279,5.71355,5.71201,5.71355,16000000.0
2007-02-12 09:40:00,5.71318,5.71318,5.71125,5.71136,12000000.0
2007-02-12 09:41:00,5.71201,5.71201,5.71046,5.71049,18000000.0
2007-02-12 09:42:00,5.71037,5.71166,5.71016,5.71161,16000000.0
2007-02-12 09:43:00,5.71053,5.7119,5.71039,5.7119,15000000.0
2007-02-12 09:44:00,5.71189,5.71198,5.71034,5.71092,13000000.0
2007-02-12 09:45:00,5.71126,5.71166,5.71057,5.71157,13000000.0
2007-02-12 09:46:00,5.70966,5.71222,5.70966,5.71157,17000000.0
2007-02-12 09:47:00,5.71218,5.71218,5.71092,5.71146,13000000.0
2007-02-12 09:48:00,5.712,5.71276,5.71179,5.71193,16000000.0
2007-02-12 09:49:00,5.7131,5.71342,5.71143,5.71342,17000000.0
2007-02-12 09:50:00,5.71199,5.71335,5.71183,5.71217,12000000.0
2007-02-12 09:51:00,5.71396,5.71396,5.7124,5.71329,16000000.0
2007-02-12 09:52:00,5.71348,5.71552,5.71329,5.71552,16000000.0
2007-02-12 09:53:00,5.71454,5.71602,5.71426,5.7151,15000000.0
2007-02-12 09:54:00,5.71485,5.71676,5.7143,5.716,15000000.0
2007-02-12 09:55:00,5.71716,5.7173,5.71573,5.71574,15000000.0
2007-02-12 09:56:00,5.71575,5.71737,5.71507,5.7159,17000000.0
2007-02-12 09:57:00,5.71537,5.71662,5.71433,5.71433,12000000.0
2007-02-12 09:58:00,5.71412,5.71518,5.71412,5.71449,14000000.0
2007-02-12 09:59:00,5.71462,5.71543,5.7142,5.71475,10000000.0
2007-02-12 10:00:00,5.71464,5.71507,5.71391,5.71491,11000000.0
2007-02-12 10:01:00,5.71389,5.71477,5.71293,5.71392,24000000.0
2007-02-12 10:02:00,5.71416,5.71416,5.71271,5.7131,14000000.0
2007-02-12 10:03:00,5.71239,5.71306,5.71114,5.71306,16000000.0
2007-02-12 10:04:00,5.71126,5.71181,5.71082,5.71145,10000000.0
2007-02-12 10:05:00,5.71147,5.71236,5.71109,5.71219,10000000.0
2007-02-12 10:06:00,5.71344,5.71426,5.71189,5.71406,9000000.0
2007-02-12 10:07:00,5.71458,5.71561,5.71444,5.71495,11000000.0
2007-02-12 10:08:00,5.71558,5.71563,5.71362,5.71403,9000000.0
2007-02-12 10:09:00,5.71562,5.71641,5.7152,5.71559,11000000.0
2007-02-12 10:10:00,5.71693,5.72094,5.71693,5.71837,15000000.0
2007-02-12 10:11:00,5.71908,5.72036,5.7188,5.71906,16000000.0
2007-02-12 10:12:00,5.71925,5.72,5.71877,5.71978,19000000.0
2007-02-12 10:13:00,5.71874,5.72014,5.71874,5.72001,9000000.0
2007-02-12 10:14:00,5.71957,5.72053,5.71925,5.72053,11000000.0
2007-02-12 10:15:00,5.72011,5.72113,5.71966,5.72087,8000000.0
2007-02-12 10:16:00,5.72049,5.72049,5.71801,5.71917,17000000.0
2007-02-12 10:17:00,5.71951,5.71973,5.71808,5.71881,16000000.0
2007-02-12 10:18:00,5.71876,5.71928,5.71749,5.71858,16000000.0
2007-02-12 10:19:00,5.7184,5.71878,5.71697,5.71788,17000000.0
2007-02-12 10:20:00,5.71728,5.71898,5.71652,5.71801,16000000.0
2007-02-12 10:21:00,5.7178,5.71879,5.71662,5.71829,7000000.0
2007-02-12 10:22:00,5.71809,5.72028,5.71793,5.72028,10000000.0
2007-02-12 10:23:00,5.71973,5.72035,5.7188,5.71885,14000000.0
2007-02-12 10:24:00,5.7212,5.72216,5.72002,5.72043,13000000.0
2007-02-12 10:25:00,5.72189,5.72191,5.72053,5.72168,12000000.0
2007-02-12 10:26:00,5.72194,5.72249,5.72113,5.72249,11000000.0
2007-02-12 10:27:00,5.72164,5.72198,5.72043,5.72165,13000000.0
2007-02-12 10:28:00,5.72221,5.72221,5.72077,5.72138,13000000.0
2007-02-12 10:29:00,5.72093,5.72275,5.72075,5.72231,11000000.0
2007-02-12 10:30:00,5.72285,5.72294,5.72105,5.72115,9000000.0
2007-02-12 10:31:00,5.7213,5.72304,5.72126,5.72167,16000000.0
2007-02-12 10:32:00,5.72095,5.7243,5.72095,5.7238,9000000.0
2007-02-12 10:33:00,5.7248,5.7248,5.72259,5.72407,12000000.0
2007-02-12 10:34:00,5.72467,5.72467,5.72312,5.72405,11000000.0
2007-02-12 10:35:00,5.72316,5.72394,5.72253,5.72394,17000000.0
2007-02-12 10:36:00,5.72417,5.72597,5.72357,5.7258,10000000.0
2007-02-12 10:37:00,5.72594,5.72594,5.72439,5.72482,15000000.0
2007-02-12 10:38:00,5.72506,5.72515,5.72337,5.72406,17000000.0
2007-02-12 10:39:00,5.72392,5.72481,5.72306,5.72331,13000000.0
2007-02-12 10:40:00,5.7247,5.7252,5.7241,5.7252,10000000.0
2007-02-12 10:41:00,5.72582,5.7259,5.72473,5.72559,15000000.0
2007-02-12 10:42:00,5.72608,5.72663,5.72447,5.72663,12000000.0
2007-02-12 10:43:00,5.72661,5.72686,5.72508,5.72686,13000000.0
2007-02-12 10:44:00,5.72621,5.72621,5.72333,5.72471,12000000.0
2007-02-12 10:45:00,5.72531,5.72619,5.72363,5.72619,13000000.0
2007-02-12 10:46:00,5.72523,5.72685,5.72462,5.72575,13000000.0
2007-02-12 10:47:00,5.72679,5.72709,5.72609,5.72638,7000000.0
2007-02-12 10:48:00,5.7261,5.72746,5.72528,5.72596,12000000.0
2007-02-12 10:49:00,5.72501,5.72575,5.72418,5.72418,10000000.0
2007-02-12 10:50:00,5.72508,5.72611,5.72448,5.72483,14000000.0
2007-02-12 10:51:00,5.72428,5.72563,5.72428,5.72561,11000000.0
2007-02-12 10:52:00,5.72534,5.72599,5.72428,5.72492,20000000.0
2007-02-12 10:53:00,5.72531,5.72548,5.72457,5.72466,9000000.0
2007-02-12 10:54:00,5.72451,5.72481,5.72296,5.72296,18000000.0
2007-02-12 10:55:00,5.72289,5.72382,5.72234,5.72382,10000000.0
2007-02-12 10:56:00,5.72279,5.72429,5.72246,5.72429,11000000.0
2007-02-12 10:57:00,5.7242,5.7242,5.72332,5.72406,8000000.0
2007-02-12 10:58:00,5.72415,5.72415,5.72295,5.72295,10000000.0
2007-02-12 10:59:00,5.72434,5.72434,5.72351,5.724,10000000.0
2007-02-12 11:00:00,5.72342,5.72427,5.72257,5.72427,15000000.0
2007-02-12 11:01:00,5.72308,5.72432,5.72187,5.72293,12000000.0
2007-02-12 11:02:00,5.72301,5.72409,5.72255,5.72409,8000000.0
2007-02-12 11:03:00,5.72259,5.72452,5.72252,5.72452,11000000.0
2007-02-12 11:04:00,5.72467,5.72543,5.72329,5.7254,15000000.0
2007-02-12 11:05:00,5.72546,5.72562,5.72437,5.7248,17000000.0
2007-02-12 11:06:00,5.72458,5.72612,5.72458,5.72475,12000000.0
2007-02-12 11:07:00,5.72437,5.72541,5.72386,5.7252,11000000.0
2007-02-12 11:08:00,5.72558,5.72558,5.72435,5.72552,22000000.0
2007-02-12 11:09:00,5.72526,5.72565,5.72436,5.72559,9000000.0
2007-02-12 11:10:00,5.72543,5.72606,5.72435,5.72606,16000000.0
2007-02-12 11:11:00,5.72616,5.72628,5.72448,5.72448,7000000.0
2007-02-12 11:12:00,5.72609,5.72609,5.72472,5.72543,15000000.0
2007-02-12 11:13:00,5.72582,5.7262,5.72516,5.72581,11000000.0
2007-02-12 11:14:00,5.72592,5.72682,5.72512,5.72672,18000000.0
2007-02-12 11:15:00,5.72506,5.72591,5.72429,5.72457,11000000.0
2007-02-12 11:16:00,5.72532,5.72619,5.72461,5.72619,13000000.0
2007-02-12 11:17:00,5.7255,5.72572,5.72405,5.7243,13000000.0
2007-02-12 11:18:00,5.72613,5.72631,5.72389,5.72481,9000000.0
2007-02-12 11:19:00,5.72535,5.72649,5.72491,5.72585,17000000.0
2007-02-12 11:20:00,5.726,5.72714,5.72505,5.72679,14000000.0
2007-02-12 11:21:00,5.72633,5.72938,5.72633,5.72938,14000000.0
2007-02-12 11:22:00,5.73,5.73059,5.72854,5.72854,22000000.0
2007-02-12 11:23:00,5.72844,5.73051,5.72834,5.72995,8000000.0
2007-02-12 11:24:00,5.72929,5.7303,5.72877,5.72972,18000000.0
2007-02-12 11:25:00,5.72806,5.73003,5.72796,5.73003,9000000.0
2007-02-12 11:26:00,5.73007,5.73127,5.72901,5.73012,15000000.0
2007-02-12 11:27:00,5.73088,5.73088,5.72993,5.73068,10000000.0
2007-02-12 11:28:00,5.72995,5.73046,5.7292,5.72985,13000000.0
2007-02-12 11:29:00,5.72948,5.72988,5.72851,5.72948,17000000.0
2007-02-12 11:30:00,5.72966,5.73033,5.72825,5.7303,13000000.0
2007-02-12 11:31:00,5.72912,5.73006,5.72831,5.72866,12000000.0
2007-02-12 11:32:00,5.72912,5.73058,5.72886,5.72949,20000000.0
2007-02-12 11:33:00,5.72966,5.73056,5.72935,5.73034,16000000.0
2007-02-12 11:34:00,5.73022,5.73102,5.72856,5.73006,13000000.0
2007-02-12 11:35:00,5.7301,5.73025,5.72836,5.72862,14000000.0
2007-02-12 11:36:00,5.72991,5.72993,5.7283,5.7283,11000000.0
2007-02-12 11:37:00,5.7296,5.73011,5.72894,5.73002,16000000.0
2007-02-12 11:38:00,5.72994,5.72996,5.72878,5.72927,8000000.0
2007-02-12 11:39:00,5.72879,5.72948,5.7284,5.72921,11000000.0
2007-02-12 11:40:00,5.72952,5.72961,5.72773,5.72773,12000000.0
2007-02-12 11:41:00,5.72806,5.7293,5.72753,5.72753,10000000.0
2007-02-12 11:42:00,5.72897,5.72941,5.72798,5.7282,10000000.0
2007-02-12 11:43:00,5.72903,5.72993,5.72815,5.7282,17000000.0
2007-02-12 11:44:00,5.72897,5.73002,5.72832,5.72896,15000000.0
2007-02-12 11:45:00,5.72929,5.73113,5.72922,5.72958,16000000.0
2007-02-12 11:46:00,5.73087,5.73099,5.72959,5.7308,7000000.0
2007-02-12 11:47:00,5.73138,5.73354,5.73062,5.73269,16000000.0
2007-02-12 11:48:00,5.73282,5.73368,5.73208,5.73301,13000000.0
2007-02-12 11:49:00,5.73312,5.73547,5.73255,5.73547,10000000.0
2007-02-12 11:50:00,5.73499,5.73682,5.73374,5.73561,12000000.0
2007-02-12 11:51:00,5.73534,5.73579,5.73425,5.73496,14000000.0
2007-02-12 11:52:00,5.73636,5.73672,5.73283,5.73514,18000000.0
2007-02-12 11:53:00,5.73324,5.73423,5.73193,5.73193,16000000.0
2007-02-12 11:54:00,5.73412,5.73443,5.73293,5.73403,8000000.0
2007-02-12 11:55:00,5.73367,5.73558,5.7335,5.73558,8000000.0
2007-02-12 11:56:00,5.73513,5.73546,5.73424,5.73546,8000000.0
2007-02-12 11:57:00,5.73474,5.73529,5.73356,5.73426,11000000.0
2007-02-12 11:58:00,5.73318,5.735,5.73318,5.735,14000000.0
2007-02-12 11:59:00,5.73498,5.73501,5.73375,5.73449,11000000.0
2007-02-12 12:00:00,5.73472,5.7355,5.73378,5.73384,15000000.0
2007-02-12 12:01:00,5.73453,5.73655,5.73453,5.7363,13000000.0
2007-02-12 12:02:00,5.73551,5.73719,5.73505,5.73543,15000000.0
2007-02-12 12:03:00,5.73485,5.73518,5.73388,5.73518,11000000.0
2007-02-12 12:04:00,5.73529,5.73529,5.73299,5.73361,9000000.0
2007-02-12 12:05:00,5.7341,5.7349,5.73356,5.73376,9000000.0
2007-02-12 12:06:00,5.73495,5.73495,5.73271,5.73271,15000000.0
2007-02-12 12:07:00,5.73265,5.73427,5.73192,5.73427,11000000.0
2007-02-12 12:08:00,5.7333,5.7333,5.73094,5.73192,8000000.0
2007-02-12 12:09:00,5.73331,5.73343,5.73198,5.73276,18000000.0
2007-02-12 12:10:00,5.73191,5.73308,5.73172,5.73215,14000000.0
2007-02-12 12:11:00,5.73248,5.73328,5.73247,5.73278,9000000.0
2007-02-12 12:12:00,5.73247,5.73376,5.73232,5.73323,18000000.0
2007-02-12 12:13:00,5.73356,5.7338,5.73299,5.7333,12000000.0
2007-02-12 12:14:00,5.7331,5.73562,5.7331,5.73498,10000000.0
2007-02-12 12:15:00,5.73616,5.73616,5.73441,5.73456,8000000.0
2007-02-12 12:16:00,5.73594,5.7405,5.73553,5.73955,14000000.0
2007-02-12 12:17:00,5.74092,5.74325,5.7409,5.74325,13000000.0
2007-02-12 12:18:00,5.74292,5.74438,5.74237,5.74362,10000000.0
2007-02-12 12:19:00,5.74504,5.74529,5.74402,5.74522,11000000.0
2007-02-12 12:20:00,5.7443,5.74655,5.74368,5.7459,8000000.0
2007-02-12 12:21:00,5.74599,5.74679,5.74495,5.74495,20000000.0
2007-02-12 12:22:00,5.74519,5.74591,5.74396,5.74425,14000000.0
2007-02-12 12:23:00,5.74436,5.7459,5.74412,5.7459,11000000.0
2007-02-12 12:24:00,5.74587,5.74778,5.74437,5.74698,17000000.0
2007-02-12 12:25:00,5.74811,5.74811,5.74655,5.74785,12000000.0
2007-02-12 12:26:00,5.74748,5.74787,5.74637,5.74787,7000000.0
2007-02-12 12:27:00,5.74618,5.74618,5.74345,5.74577,7000000.0
2007-02-12 12:28:00,5.74458,5.74646,5.74438,5.74496,19000000.0
2007-02-12 12:29:00,5.74509,5.74578,5.7439,5.74497,12000000.0
2007-02-12 12:30:00,5.744,5.74568,5.744,5.74553,10000000.0
2007-02-12 12:31:00,5.74573,5.74666,5.74479,5.74605,12000000.0
2007-02-12 12:32:00,5.74511,5.74628,5.7441,5.74603,12000000.0
2007-02-12 12:33:00,5.74567,5.74567,5.74448,5.74525,15000000.0
2007-02-12 12:34:00,5.7451,5.7451,5.74306,5.74306,12000000.0
2007-02-12 12:35:00,5.74387,5.74456,5.74247,5.74456,12000000.0
2007-02-12 12:36:00,5.74423,5.74465,5.74333,5.74418,15000000.0
2007-02-12 12:37:00,5.74461,5.74594,5.74391,5.74594,8000000.0
2007-02-12 12:38:00,5.7441,5.74582,5.7441,5.74581,15000000.0
2007-02-12 12:39:00,5.74494,5.74529,5.74387,5.74485,14000000.0
2007-02-12 12:40:00,5.74309,5.74478,5.74253,5.74421,18000000.0
2007-02-12 12:41:00,5.74297,5.74376,5.74268,5.74348,11000000.0
2007-02-12 12:42:00,5.74314,5.74443,5.74213,5.74227,17000000.0
2007-02-12 12:43:00,5.74416,5.74481,5.7431,5.74384,11000000.0
2007-02-12 12:44:00,5.74335,5.74502,5.74301,5.74443,13000000.0
2007-02-12 12:45:00,5.74395,5.74571,5.74358,5.74489,10000000.0
2007-02-12 12:46:00,5.74515,5.74594,5.74368,5.74449,20000000.0
2007-02-12 12:47:00,5.74458,5.74492,5.7439,5.7439,10000000.0
2007-02-12 12:48:00,5.74555,5.74589,5.74428,5.74428,10000000.0
2007-02-12 12:49:00,5.74517,5.74525,5.74347,5.74433,15000000.0
2007-02-12 12:50:00,5.74382,5.74536,5.74355,5.74426,14000000.0
2007-02-12 12:51:00,5.7449,5.7449,5.74354,5.74376,14000000.0
2007-02-12 12:52:00,5.74457,5.74509,5.74385,5.7445,9000000.0
2007-02-12 12:53:00,5.74422,5.74509,5.74385,5.74425,9000000.0
2007-02-12 12:54:00,5.74421,5.74553,5.74369,5.74519,20000000.0
2007-02-12 12:55:00,5.74481,5.74492,5.74376,5.74425,12000000.0
2007-02-12 12:56:00,5.74422,5.7448,5.74422,5.74432,7000000.0
2007-02-12 12:57:00,5.74524,5.74524,5.74325,5.74334,13000000.0
2007-02-12 12:58:00,5.7427,5.74481,5.7427,5.74379,16000000.0
2007-02-12 12:59:00,5.74414,5.74424,5.74236,5.74424,14000000.0
2007-02-12 13:00:00,5.74359,5.74506,5.74356,5.74392,12000000.0
2007-02-12 13:01:00,5.74502,5.74627,5.74482,5.7462,17000000.0
2007-02-12 13:02:00,5.74644,5.74644,5.74488,5.7459,10000000.0
2007-02-12 13:03:00,5.7459,5.74647,5.7447,5.74491,22000000.0
2007-02-12 13:04:00,5.74504,5.7459,5.74334,5.74536,20000000.0
2007-02-12 13:05:00,5.74463,5.74513,5.74317,5.74332,14000000.0
2007-02-12 13:06:00,5.74501,5.74535,5.74387,5.74535,17000000.0
2007-02-12 13:07:00,5.74458,5.74538,5.74389,5.74461,22000000.0
2007-02-12 13:08:00,5.74441,5.74588,5.74402,5.74504,12000000.0
2007-02-12 13:09:00,5.74517,5.74573,5.744,5.74475,12000000.0
2007-02-12 13:10:00,5.74437,5.74531,5.74368,5.74371,20000000.0
2007-02-12 13:11:00,5.74363,5.74542,5.74358,5.74529,12000000.0
2007-02-12 13:12:00,5.74492,5.7451,5.74295,5.74466,16000000.0
2007-02-12 13:13:00,5.74472,5.74515,5.74293,5.74398,14000000.0
2007-02-12 13:14:00,5.74401,5.7451,5.74308,5.74389,17000000.0
2007-02-12 13:15:00,5.74361,5.74442,5.74336,5.74397,7000000.0
2007-02-12 13:16:00,5.74365,5.74459,5.7432,5.74459,9000000.0
2007-02-12 13:17:00,5.74457,5.74493,5.74361,5.74433,15000000.0
2007-02-12 13:18:00,5.7452,5.7452,5.74365,5.74485,17000000.0
2007-02-12 13:19:00,5.74353,5.74498,5.74329,5.74329,15000000.0
2007-02-12 13:20:00,5.74393,5.74464,5.74317,5.74371,12000000.0
2007-02-12 13:21:00,5.74481,5.74481,5.74338,5.74359,24000000.0
2007-02-12 13:22:00,5.74487,5.74487,5.74316,5.74392,12000000.0
2007-02-12 13:23:00,5.74419,5.74486,5.74375,5.74478,12000000.0
2007-02-12 13:24:00,5.74475,5.74475,5.74366,5.7442,18000000.0
2007-02-12 13:25:00,5.74433,5.74569,5.74433,5.74472,12000000.0
2007-02-12 13:26:00,5.74412,5.74488,5.7436,5.74383,12000000.0
2007-02-12 13:27:00,5.74403,5.74485,5.74383,5.74403,9000000.0
2007-02-12 13:28:00,5.74415,5.74605,5.74415,5.74605,15000000.0
2007-02-12 13:29:00,5.74577,5.74614,5.74445,5.74489,14000000.0
2007-02-12 13:30:00,5.74463,5.74541,5.74448,5.74502,11000000.0
2007-02-12 13:31:00,5.74491,5.7454,5.74376,5.74494,11000000.0
2007-02-12 13:32:00,5.74464,5.74517,5.74447,5.74497,8000000.0
2007-02-12 13:33:00,5.74454,5.74563,5.74454,5.74563,14000000.0
2007-02-12 13:34:00,5.74588,5.7461,5.74424,5.74424,11000000.0
2007-02-12 13:35:00,5.74424,5.74594,5.74403,5.74403,16000000.0
2007-02-12 13:36:00,5.7451,5.74569,5.74424,5.74424,8000000.0
2007-02-12 13:37:00,5.74514,5.74604,5.7443,5.74604,17000000.0
2007-02-12 13:38:00,5.74567,5.74618,5.74479,5.74479,14000000.0
2007-02-12 13:39:00,5.7453,5.74634,5.74516,5.74533,10000000.0
2007-02-12 13:40:00,5.74478,5.7456,5.74459,5.74526,8000000.0
2007-02-12 13:41:00,5.74659,5.74697,5.74529,5.74557,11000000.0
2007-02-12 13:42:00,5.74448,5.74569,5.74383,5.74512,14000000.0
2007-02-12 13:43:00,5.74423,5.74469,5.74357,5.74445,11000000.0
2007-02-12 13:44:00,5.74479,5.74495,5.74389,5.7447,11000000.0
2007-02-12 13:45:00,5.74499,5.74577,5.7441,5.74577,14000000.0
2007-02-12 13:46:00,5.74528,5.74623,5.74468,5.7456,11000000.0
2007-02-12 13:47:00,5.74642,5.74829,5.74606,5.74779,13000000.0
2007-02-12 13:48:00,5.74739,5.74773,5.74621,5.74747,14000000.0
2007-02-12 13:49:00,5.74691,5.74712,5.74605,5.74712,12000000.0
2007-02-12 13:50:00,5.74742,5.74742,5.74552,5.74634,16000000.0
2007-02-12 13:51:00,5.74593,5.74673,5.74539,5.74606,14000000.0
2007-02-12 13:52:00,5.74575,5.74701,5.74575,5.74594,10000000.0
2007-02-12 13:53:00,5.74581,5.74633,5.74545,5.74592,10000000.0
2007-02-12 13:54:00,5.74635,5.74635,5.7445,5.74478,8000000.0
2007-02-12 13:55:00,5.74631,5.74664,5.74535,5.74662,13000000.0
2007-02-12 13:56:00,5.74631,5.74712,5.7454,5.74647,17000000.0
2007-02-12 13:57:00,5.74643,5.74677,5.74535,5.74677,13000000.0
2007-02-12 13:58:00,5.74755,5.74755,5.7451,5.7453,7000000.0
2007-02-12 13:59:00,5.74662,5.74789,5.74613,5.74789,9000000.0
2007-02-12 14:00:00,5.74853,5.74859,5.74714,5.74825,7000000.0
2007-02-12 14:01:00,5.74776,5.74835,5.7468,5.74721,11000000.0
2007-02-12 14:02:00,5.74708,5.7479,5.74653,5.74774,19000000.0
2007-02-12 14:03:00,5.74711,5.74838,5.74682,5.74827,13000000.0
2007-02-12 14:04:00,5.74873,5.74969,5.74853,5.74875,22000000.0
2007-02-12 14:05:00,5.74773,5.74949,5.74773,5.74937,17000000.0
2007-02-12 14:06:00,5.74886,5.74942,5.7479,5.74804,11000000.0
2007-02-12 14:07:00,5.74913,5.74915,5.74809,5.74904,9000000.0
2007-02-12 14:08:00,5.74852,5.74856,5.74712,5.74769,11000000.0
2007-02-12 14:09:00,5.74777,5.74846,5.74749,5.7479,12000000.0
2007-02-12 14:10:00,5.74872,5.75146,5.74846,5.75055,13000000.0
2007-02-12 14:11:00,5.75066,5.75156,5.75039,5.75114,14000000.0
2007-02-12 14:12:00,5.75124,5.75148,5.75051,5.75103,11000000.0
2007-02-12 14:13:00,5.75137,5.75265,5.75068,5.75265,11000000.0
2007-02-12 14:14:00,5.75318,5.75318,5.75204,5.75313,7000000.0
2007-02-12 14:15:00,5.75213,5.753,5.75149,5.7529,14000000.0
2007-02-12 14:16:00,5.75289,5.75304,5.75132,5.75132,13000000.0
2007-02-12 14:17:00,5.75153,5.75223,5.75061,5.75143,22000000.0
2007-02-12 14:18:00,5.75117,5.75139,5.75041,5.75093,15000000.0
2007-02-12 14:19:00,5.75091,5.75173,5.75062,5.75152,12000000.0
2007-02-12 14:20:00,5.75171,5.75173,5.74993,5.75021,7000000.0
2007-02-12 14:21:00,5.75079,5.75108,5.74979,5.75088,13000000.0
2007-02-12 14:22:00,5.75104,5.75104,5.74928,5.75041,8000000.0
2007-02-12 14:23:00,5.75178,5.75187,5.75073,5.75101,11000000.0
2007-02-12 14:24:00,5.75069,5.75279,5.75069,5.75149,13000000.0
2007-02-12 14:25:00,5.75263,5.75263,5.75113,5.75167,15000000.0
2007-02-12 14:26:00,5.75179,5.75179,5.74984,5.75085,8000000.0
2007-02-12 14:27:00,5.74979,5.75067,5.74962,5.75067,10000000.0
2007-02-12 14:28:00,5.75107,5.75115,5.74919,5.75016,11000000.0
2007-02-12 14:29:00,5.75022,5.75062,5.74868,5.7492,21000000.0
2007-02-12 14:30:00,5.75012,5.75029,5.74894,5.75019,11000000.0
2007-02-12 14:31:00,5.7487,5.74976,5.74738,5.74851,17000000.0
2007-02-12 14:32:00,5.74841,5.74864,5.74742,5.74803,15000000.0
2007-02-12 14:33:00,5.74848,5.74854,5.74726,5.7482,8000000.0
2007-02-12 14:34:00,5.74889,5.74902,5.74752,5.74821,9000000.0
2007-02-12 14:35:00,5.74758,5.74882,5.74679,5.74882,11000000.0
2007-02-12 14:36:00,5.74795,5.74809,5.74684,5.74807,15000000.0
2007-02-12 14:37:00,5.74722,5.74962,5.74696,5.74962,8000000.0
2007-02-12 14:38:00,5.74982,5.74982,5.74809,5.74809,10000000.0
2007-02-12 14:39:00,5.74825,5.74952,5.74733,5.74772,19000000.0
2007-02-12 14:40:00,5.74721,5.74788,5.74674,5.74674,15000000.0
2007-02-12 14:41:00,5.74774,5.74864,5.74715,5.74864,15000000.0
2007-02-12 14:42:00,5.74826,5.74859,5.74694,5.74856,17000000.0
2007-02-12 14:43:00,5.74786,5.74895,5.74735,5.74809,15000000.0
2007-02-12 14:44:00,5.74802,5.74848,5.74677,5.74764,15000000.0
2007-02-12 14:45:00,5.74839,5.74839,5.7466,5.74737,9000000.0
2007-02-12 14:46:00,5.74726,5.74766,5.74674,5.74674,11000000.0
2007-02-12 14:47:00,5.74645,5.74783,5.74645,5.74691,12000000.0
2007-02-12 14:48:00,5.74674,5.74797,5.74674,5.74726,12000000.0
2007-02-12 14:49:00,5.74727,5.748,5.74662,5.74662,12000000.0
2007-02-12 14:50:00,5.74659,5.74781,5.74655,5.74781,15000000.0
2007-02-12 14:51:00,5.74778,5.74852,5.74682,5.74682,10000000.0
2007-02-12 14:52:00,5.74738,5.74803,5.74691,5.748,13000000.0
2007-02-12 14:53:00,5.74706,5.74826,5.7463,5.74795,13000000.0
2007-02-12 14:54:00,5.74727,5.74737,5.74638,5.74702,9000000.0
2007-02-12 14:55:00,5.74695,5.74797,5.74609,5.74651,16000000.0
2007-02-12 14:56:00,5.74803,5.74803,5.74599,5.74604,15000000.0
2007-02-12 14:57:00,5.7466,5.7478,5.74655,5.7478,15000000.0
2007-02-12 14:58:00,5.74762,5.74773,5.74592,5.74623,11000000.0
2007-02-12 14:59:00,5.74726,5.74726,5.74563,5.7465,14000000.0
2007-02-12 15:00:00,5.74646,5.74669,5.74505,5.74533,18000000.0
2007-02-12 15:01:00,5.74523,5.74646,5.74494,5.74571,12000000.0
2007-02-12 15:02:00,5.74618,5.74618,5.74532,5.74577,7000000.0
2007-02-12 15:03:00,5.74682,5.74682,5.74487,5.74647,18000000.0
2007-02-12 15:04:00,5.74606,5.74606,5.74444,5.74529,21000000.0
2007-02-12 15:05:00,5.74509,5.74607,5.7445,5.74457,13000000.0
2007-02-12 15:06:00,5.74573,5.74705,5.74527,5.74704,14000000.0
2007-02-12 15:07:00,5.74716,5.74716,5.74589,5.7462,22000000.0
2007-02-12 15:08:00,5.74593,5.74655,5.7446,5.74565,10000000.0
2007-02-12 15:09:00,5.74488,5.74589,5.74446,5.74534,9000000.0
2007-02-12 15:10:00,5.74551,5.74551,5.74398,5.74398,14000000.0
2007-02-12 15:11:00,5.74441,5.74524,5.74384,5.74448,12000000.0
2007-02-12 15:12:00,5.74531,5.74593,5.74429,5.74538,13000000.0
2007-02-12 15:13:00,5.74593,5.74645,5.74522,5.74596,12000000.0
2007-02-12 15:14:00,5.74671,5.74734,5.74606,5.74734,10000000.0
2007-02-12 15:15:00,5.74719,5.74719,5.74529,5.74529,16000000.0
2007-02-12 15:16:00,5.74459,5.74652,5.74453,5.74453,15000000.0
2007-02-12 15:17:00,5.74586,5.74652,5.74424,5.74613,14000000.0
2007-02-12 15:18:00,5.74653,5.74653,5.74437,5.746,12000000.0
2007-02-12 15:19:00,5.74539,5.74569,5.74452,5.74471,11000000.0
2007-02-12 15:20:00,5.7454,5.74583,5.74472,5.74493,14000000.0
2007-02-12 15:21:00,5.74563,5.74624,5.74487,5.7458,14000000.0
2007-02-12 15:22:00,5.74565,5.7466,5.74518,5.74581,10000000.0
2007-02-12 15:23:00,5.74654,5.74656,5.74493,5.74493,11000000.0
2007-02-12 15:24:00,5.74608,5.74608,5.74398,5.74398,10000000.0
2007-02-12 15:25:00,5.74411,5.74532,5.74355,5.74478,16000000.0
2007-02-12 15:26:00,5.74552,5.74637,5.74394,5.74523,15000000.0
2007-02-12 15:27:00,5.74377,5.74535,5.74367,5.74535,10000000.0
2007-02-12 15:28:00,5.74564,5.74613,5.74469,5.746,11000000.0
2007-02-12 15:29:00,5.7459,5.74724,5.74527,5.74685,19000000.0
2007-02-12 15:30:00,5.74681,5.74706,5.74602,5.74704,10000000.0
2007-02-12 15:31:00,5.74569,5.74674,5.74552,5.74552,14000000.0
2007-02-12 15:32:00,5.74706,5.74739,5.74583,5.74722,12000000.0
2007-02-12 15:33:00,5.74691,5.74798,5.74641,5.74738,20000000.0
2007-02-12 15:34:00,5.74699,5.74806,5.74663,5.74806,12000000.0
2007-02-12 15:35:00,5.74814,5.74814,5.74675,5.74691,12000000.0
2007-02-12 15:36:00,5.74733,5.74733,5.74515,5.74589,10000000.0
2007-02-12 15:37:00,5.7452,5.7455,5.74376,5.74532,10000000.0
2007-02-12 15:38:00,5.74416,5.74434,5.74225,5.74329,13000000.0
2007-02-12 15:39:00,5.74403,5.74403,5.74037,5.74037,7000000.0
2007-02-12 15:40:00,5.74222,5.74256,5.74082,5.74256,10000000.0
2007-02-12 15:41:00,5.74316,5.74322,5.74189,5.74207,9000000.0
2007-02-12 15:42:00,5.7422,5.74255,5.74092,5.74172,13000000.0
2007-02-12 15:43:00,5.74237,5.74371,5.74164,5.74371,16000000.0
2007-02-12 15:44:00,5.74317,5.74391,5.74186,5.74308,14000000.0
2007-02-12 15:45:00,5.74341,5.74387,5.74247,5.74265,15000000.0
2007-02-12 15:46:00,5.74356,5.74459,5.74311,5.74352,13000000.0
2007-02-12 15:47:00,5.74434,5.74516,5.74402,5.74515,9000000.0
2007-02-12 15:48:00,5.74395,5.74571,5.74395,5.74476,21000000.0
2007-02-12 15:49:00,5.7457,5.74651,5.7446,5.74639,23000000.0
2007-02-12 15:50:00,5.74477,5.74606,5.74468,5.74554,12000000.0
2007-02-12 15:51:00,5.74525,5.74681,5.74479,5.7458,19000000.0
2007-02-12 15:52:00,5.7452,5.74628,5.7452,5.74584,15000000.0
2007-02-12 15:53:00,5.74571,5.74578,5.74424,5.74578,14000000.0
2007-02-12 15:54:00,5.74605,5.74605,5.74462,5.74595,15000000.0
2007-02-12 15:55:00,5.74652,5.74652,5.74499,5.74611,12000000.0
2007-02-12 15:56:00,5.74608,5.74639,5.74527,5.74594,18000000.0
2007-02-12 15:57:00,5.74655,5.74731,5.74578,5.74731,10000000.0
2007-02-12 15:58:00,5.74694,5.74708,5.74549,5.74677,22000000.0
2007-02-12 15:59:00,5.74767,5.74767,5.74629,5.74691,12000000.0
2007-02-12 16:00:00,5.74694,5.7474,5.74593,5.74705,12000000.0
2007-02-12 16:01:00,5.74758,5.74758,5.74588,5.7461,12000000.0
2007-02-12 16:02:00,5.74595,5.74676,5.7454,5.74676,13000000.0
2007-02-12 16:03:00,5.74683,5.74755,5.74556,5.747,13000000.0
2007-02-12 16:04:00,5.74734,5.74734,5.74605,5.74666,11000000.0
2007-02-12 16:05:00,5.746,5.74724,5.74591,5.74724,9000000.0
2007-02-12 16:06:00,5.74649,5.74723,5.74557,5.74557,14000000.0
2007-02-12 16:07:00,5.7463,5.7472,5.74524,5.74585,15000000.0
2007-02-12 16:08:00,5.74582,5.74645,5.74485,5.74607,15000000.0
2007-02-12 16:09:00,5.7457,5.74708,5.7457,5.74615,17000000.0
2007-02-12 16:10:00,5.74626,5.74716,5.74543,5.74587,14000000.0
2007-02-12 16:11:00,5.74729,5.74729,5.74559,5.74565,9000000.0
2007-02-12 16:12:00,5.74594,5.74639,5.7447,5.74576,15000000.0
2007-02-12 16:13:00,5.74609,5.74611,5.74454,5.74494,14000000.0
2007-02-12 16:14:00,5.7449,5.74652,5.7449,5.74587,12000000.0
2007-02-12 16:15:00,5.74608,5.74608,5.74455,5.74455,14000000.0
2007-02-12 16:16:00,5.74607,5.74607,5.7445,5.7453,13000000.0
2007-02-12 16:17:00,5.7449,5.74529,5.74381,5.74427,18000000.0
2007-02-12 16:18:00,5.74413,5.7452,5.74315,5.74385,13000000.0
2007-02-12 16:19:00,5.74498,5.74519,5.74353,5.74353,8000000.0
2007-02-12 16:20:00,5.74301,5.74468,5.74301,5.74419,13000000.0
2007-02-12 16:21:00,5.7445,5.74465,5.74293,5.74406,12000000.0
2007-02-12 16:22:00,5.74415,5.74415,5.74271,5.7436,11000000.0
2007-02-12 16:23:00,5.74348,5.74351,5.74181,5.74194,14000000.0
2007-02-12 16:24:00,5.74197,5.74408,5.74197,5.74397,15000000.0
2007-02-12 16:25:00,5.74408,5.74408,5.74264,5.74283,11000000.0
2007-02-12 16:26:00,5.7429,5.74367,5.74236,5.74271,8000000.0
2007-02-12 16:27:00,5.74327,5.74403,5.74311,5.74403,10000000.0
2007-02-12 16:28:00,5.74424,5.74424,5.74281,5.74281,15000000.0
2007-02-12 16:29:00,5.74306,5.74432,5.74298,5.74298,7000000.0
2007-02-12 16:30:00,5.74278,5.74409,5.74267,5.74395,16000000.0
2007-02-12 16:31:00,5.7436,5.7436,5.74241,5.74286,14000000.0
2007-02-12 16:32:00,5.74318,5.74373,5.74274,5.74337,7000000.0
2007-02-12 16:33:00,5.74406,5.74406,5.74254,5.74296,8000000.0
2007-02-12 16:34:00,5.74366,5.74406,5.74283,5.74293,8000000.0
2007-02-12 16:35:00,5.74397,5.7448,5.74367,5.7448,9000000.0
2007-02-12 16:36:00,5.74476,5.74476,5.74336,5.74371,13000000.0
2007-02-12 16:37:00,5.74404,5.74437,5.74338,5.74403,18000000.0
2007-02-12 16:38:00,5.74428,5.74576,5.74396,5.74532,18000000.0
2007-02-12 16:39:00,5.74621,5.74621,5.74448,5.74448,20000000.0
2007-02-12 16:40:00,5.74541,5.74673,5.74504,5.74645,13000000.0
2007-02-12 16:41:00,5.74644,5.74667,5.74468,5.74616,20000000.0
2007-02-12 16:42:00,5.74604,5.74604,5.74411,5.74411,18000000.0
2007-02-12 16:43:00,5.74406,5.74581,5.74405,5.74581,15000000.0
2007-02-12 16:44:00,5.74557,5.74632,5.74448,5.74548,20000000.0
2007-02-12 16:45:00,5.74602,5.74629,5.74526,5.74526,13000000.0
2007-02-12 16:46:00,5.74627,5.74644,5.7451,5.74578,15000000.0
2007-02-12 16:47:00,5.74532,5.74575,5.74376,5.74376,8000000.0
2007-02-12 16:48:00,5.74443,5.74515,5.74421,5.74479,11000000.0
2007-02-12 16:49:00,5.74434,5.7457,5.74408,5.74502,12000000.0
2007-02-12 16:50:00,5.74482,5.74561,5.74385,5.74475,15000000.0
2007-02-12 16:51:00,5.74473,5.74584,5.74443,5.74443,18000000.0
2007-02-12 16:52:00,5.74509,5.74607,5.74447,5.74475,14000000.0
2007-02-12 16:53:00,5.74468,5.74511,5.7429,5.7429,8000000.0
2007-02-12 16:54:00,5.7433,5.74473,5.74236,5.74289,11000000.0
2007-02-12 16:55:00,5.74344,5.74352,5.74222,5.7435,12000000.0
2007-02-12 16:56:00,5.74267,5.74335,5.74131,5.74131,10000000.0
2007-02-12 16:57:00,5.74291,5.74341,5.74212,5.74341,8000000.0
2007-02-12 16:58:00,5.74311,5.74311,5.74157,5.74293,9000000.0
2007-02-12 16:59:00,5.74228,5.74315,5.74197,5.7429,13000000.0
2007-02-12 17:00:00,5.74261,5.74322,5.74162,5.74322,11000000.0
2007-02-12 17:01:00,5.74224,5.74351,5.74152,5.74351,12000000.0
2007-02-12 17:02:00,5.74351,5.74413,5.74262,5.74341,10000000.0
2007-02-12 17:03:00,5.74382,5.74425,5.74339,5.74339,16000000.0
2007-02-12 17:04:00,5.74324,5.74422,5.74285,5.7429,13000000.0
2007-02-12 17:05:00,5.74284,5.74425,5.74284,5.74366,16000000.0
2007-02-12 17:06:00,5.74409,5.74409,5.7424,5.74383,12000000.0
2007-02-12 17:07:00,5.74349,5.74366,5.74225,5.74309,8000000.0
2007-02-12 17:08:00,5.74274,5.74398,5.74211,5.74267,21000000.0
2007-02-12 17:09:00,5.74384,5.74441,5.74314,5.74423,16000000.0
2007-02-12 17:10:00,5.74489,5.74489,5.74234,5.74357,11000000.0
2007-02-12 17:11:00,5.74328,5.74339,5.74243,5.74308,11000000.0
2007-02-12 17:12:00,5.74284,5.74365,5.74197,5.7428,9000000.0
2007-02-12 17:13:00,5.74112,5.7426,5.74103,5.7426,9000000.0
2007-02-12 17:14:00,5.74279,5.74349,5.74139,5.74196,17000000.0
2007-02-12 17:15:00,5.74353,5.74422,5.74304,5.74366,11000000.0
2007-02-12 17:16:00,5.74367,5.74491,5.74299,5.74299,15000000.0
2007-02-12 17:17:00,5.74456,5.74456,5.74317,5.74433,13000000.0
2007-02-12 17:18:00,5.74454,5.74474,5.74325,5.74388,15000000.0
2007-02-12 17:19:00,5.74396,5.74477,5.74326,5.74411,17000000.0
2007-02-12 17:20:00,5.74391,5.74538,5.74338,5.74538,12000000.0
2007-02-12 17:21:00,5.74649,5.7465,5.74412,5.74496,7000000.0
2007-02-12 17:22:00,5.7454,5.74548,5.74394,5.74418,14000000.0
2007-02-12 17:23:00,5.74604,5.74604,5.74451,5.7457,13000000.0
2007-02-12 17:24:00,5.74594,5.746,5.74488,5.74524,9000000.0
2007-02-12 17:25:00,5.74406,5.74576,5.74406,5.74562,11000000.0
2007-02-12 17:26:00,5.74485,5.74643,5.74485,5.74563,16000000.0
2007-02-12 17:27:00,5.74516,5.74568,5.74443,5.74537,9000000.0
2007-02-12 17:28:00,5.74474,5.74586,5.74453,5.74581,15000000.0
2007-02-12 17:29:00,5.74556,5.746,5.74442,5.74524,11000000.0
2007-02-12 17:30:00,5.74513,5.74562,5.74347,5.74415,19000000.0
2007-02-12 17:31:00,5.74325,5.74435,5.74296,5.74366,11000000.0
2007-02-12 17:32:00,5.74305,5.74436,5.7429,5.74376,9000000.0
2007-02-12 17:33:00,5.74375,5.74409,5.74298,5.7433,10000000.0
2007-02-12 17:34:00,5.74376,5.74467,5.74368,5.74427,14000000.0
2007-02-12 17:35:00,5.74517,5.74532,5.7438,5.74532,13000000.0
2007-02-12 17:36:00,5.74535,5.74535,5.74419,5.74529,11000000.0
2007-02-12 17:37:00,5.74527,5.74549,5.74397,5.74397,15000000.0
2007-02-12 17:38:00,5.74398,5.74597,5.74398,5.74428,17000000.0
2007-02-12 17:39:00,5.746,5.7465,5.74464,5.74611,8000000.0
2007-02-12 17:40:00,5.74582,5.74664,5.74482,5.74621,12000000.0
2007-02-12 17:41:00,5.74649,5.74707,5.74564,5.74572,21000000.0
2007-02-12 17:42:00,5.74661,5.74686,5.74553,5.74567,13000000.0
2007-02-12 17:43:00,5.74564,5.74734,5.74564,5.74712,11000000.0
2007-02-12 17:44:00,5.74679,5.74751,5.7458,5.74612,19000000.0
2007-02-12 17:45:00,5.74742,5.74742,5.74564,5.74564,10000000.0
2007-02-12 17:46:00,5.74602,5.7473,5.74552,5.74678,13000000.0
2007-02-12 17:47:00,5.74673,5.74673,5.74563,5.74575,9000000.0
2007-02-12 17:48:00,5.74666,5.74684,5.74526,5.74526,14000000.0
2007-02-12 17:49:00,5.74488,5.74712,5.74488,5.74626,14000000.0
2007-02-12 17:50:00,5.74607,5.74683,5.74544,5.74605,17000000.0
2007-02-12 17:51:00,5.74605,5.74639,5.74481,5.74639,13000000.0
2007-02-12 17:52:00,5.74551,5.74622,5.74388,5.74468,24000000.0
2007-02-12 17:53:00,5.74429,5.74529,5.7436,5.7441,16000000.0
2007-02-12 17:54:00,5.74542,5.74563,5.74396,5.74445,16000000.0
2007-02-12 17:55:00,5.74484,5.7455,5.74396,5.74483,13000000.0
2007-02-12 17:56:00,5.74499,5.74584,5.74465,5.74518,15000000.0
2007-02-12 17:57:00,5.74577,5.74667,5.74469,5.74613,10000000.0
2007-02-12 17:58:00,5.74661,5.74681,5.74479,5.74592,15000000.0
2007-02-12 17:59:00,5.74607,5.7461,5.74378,5.74378,13000000.0
2007-02-12 18:00:00,5.74338,5.74461,5.74322,5.74334,7000000.0
2007-02-12 18:01:00,5.74407,5.74413,5.74286,5.74389,18000000.0
2007-02-12 18:02:00,5.74398,5.7445,5.74246,5.7445,17000000.0
2007-02-12 18:03:00,5.74425,5.74459,5.74338,5.7441,16000000.0
2007-02-12 18:04:00,5.74411,5.74464,5.74312,5.74415,14000000.0
2007-02-12 18:05:00,5.74397,5.74424,5.74146,5.7426,13000000.0
2007-02-12 18:06:00,5.74101,5.74222,5.74009,5.74009,18000000.0
2007-02-12 18:07:00,5.74078,5.74234,5.74069,5.74135,12000000.0
2007-02-12 18:08:00,5.74182,5.74226,5.74053,5.74161,18000000.0
2007-02-12 18:09:00,5.74156,5.74272,5.74077,5.74208,12000000.0
2007-02-12 18:10:00,5.74218,5.74371,5.74201,5.74371,13000000.0
2007-02-12 18:11:00,5.74391,5.744,5.74234,5.74373,10000000.0
2007-02-12 18:12:00,5.74187,5.74349,5.74187,5.74335,11000000.0
2007-02-12 18:13:00,5.74302,5.744,5.74224,5.744,14000000.0
2007-02-12 18:14:00,5.74312,5.74407,5.74291,5.74295,10000000.0
2007-02-12 18:15:00,5.74304,5.74411,5.74267,5.74411,10000000.0
2007-02-12 18:16:00,5.7424,5.74335,5.74212,5.74335,9000000.0
2007-02-12 18:17:00,5.74426,5.74426,5.74297,5.74329,18000000.0
2007-02-12 18:18:00,5.74346,5.74438,5.74214,5.74402,14000000.0
2007-02-12 18:19:00,5.74394,5.74443,5.74296,5.74381,10000000.0
2007-02-12 18:20:00,5.744,5.74453,5.74262,5.7431,15000000.0
2007-02-12 18:21:00,5.74366,5.74445,5.74314,5.74438,18000000.0
2007-02-12 18:22:00,5.74361,5.74401,5.74328,5.74358,14000000.0
2007-02-12 18:23:00,5.74359,5.74378,5.74326,5.74354,7000000.0
2007-02-12 18:24:00,5.7439,5.74432,5.74338,5.74346,9000000.0
2007-02-12 18:25:00,5.74387,5.74472,5.74252,5.74437,13000000.0
2007-02-12 18:26:00,5.74399,5.74445,5.74332,5.74445,16000000.0
2007-02-12 18:27:00,5.74439,5.74439,5.74232,5.74258,14000000.0
2007-02-12 18:28:00,5.7426,5.74402,5.7426,5.7437,13000000.0
2007-02-12 18:29:00,5.74375,5.74388,5.74291,5.74327,11000000.0
2007-02-12 18:30:00,5.74354,5.74461,5.74321,5.7435,16000000.0
2007-02-12 18:31:00,5.74325,5.74394,5.74267,5.74338,12000000.0
2007-02-12 18:32:00,5.74436,5.7444,5.7428,5.74417,11000000.0
2007-02-12 18:33:00,5.74446,5.74472,5.74359,5.74472,13000000.0
2007-02-12 18:34:00,5.74471,5.74471,5.74377,5.74446,13000000.0
2007-02-12 18:35:00,5.74487,5.74597,5.74405,5.74552,18000000.0
2007-02-12 18:36:00,5.746,5.74619,5.74423,5.7449,18000000.0
2007-02-12 18:37:00,5.7451,5.74594,5.7441,5.74422,18000000.0
2007-02-12 18:38:00,5.74504,5.74506,5.74399,5.74454,11000000.0
2007-02-12 18:39:00,5.74476,5.74476,5.74372,5.74402,11000000.0
2007-02-12 18:40:00,5.74258,5.74393,5.74258,5.74337,14000000.0
2007-02-12 18:41:00,5.74376,5.74459,5.74309,5.74459,16000000.0
2007-02-12 18:42:00,5.74531,5.74577,5.74397,5.74515,14000000.0
2007-02-12 18:43:00,5.74471,5.74512,5.74352,5.74356,10000000.0
2007-02-12 18:44:00,5.7431,5.74456,5.7431,5.74386,13000000.0
2007-02-12 18:45:00,5.74434,5.74581,5.74373,5.74581,13000000.0
2007-02-12 18:46:00,5.74506,5.74571,5.74413,5.74477,12000000.0
2007-02-12 18:47:00,5.74534,5.74534,5.74352,5.74356,14000000.0
2007-02-12 18:48:00,5.74393,5.74492,5.74363,5.74363,15000000.0
2007-02-12 18:49:00,5.74379,5.74497,5.74325,5.74459,12000000.0
2007-02-12 18:50:00,5.74417,5.746,5.74417,5.74455,9000000.0
2007-02-12 18:51:00,5.74568,5.74603,5.74417,5.74447,17000000.0
2007-02-12 18:52:00,5.74339,5.74482,5.74339,5.74463,9000000.0
2007-02-12 18:53:00,5.74463,5.74503,5.74326,5.74337,14000000.0
2007-02-12 18:54:00,5.74356,5.74481,5.74316,5.74412,14000000.0
2007-02-12 18:55:00,5.74392,5.74493,5.74371,5.74412,10000000.0
2007-02-12 18:56:00,5.74379,5.74539,5.74348,5.74411,16000000.0
2007-02-12 18:57:00,5.74419,5.74501,5.74372,5.7447,17000000.0
2007-02-12 18:58:00,5.7445,5.74477,5.74354,5.74459,14000000.0
2007-02-12 18:59:00,5.74485,5.74489,5.74386,5.74431,14000000.0
2007-02-12 19:00:00,5.74478,5.74505,5.74373,5.74404,15000000.0
2007-02-12 19:01:00,5.74336,5.74509,5.74309,5.74462,15000000.0
2007-02-12 19:02:00,5.74462,5.74475,5.74336,5.74475,14000000.0
2007-02-12 19:03:00,5.7449,5.7449,5.74241,5.74374,14000000.0
2007-02-12 19:04:00,5.74214,5.7438,5.74214,5.74373,12000000.0
2007-02-12 19:05:00,5.74275,5.74422,5.74246,5.74254,15000000.0
2007-02-12 19:06:00,5.74343,5.74379,5.74259,5.74278,16000000.0
2007-02-12 19:07:00,5.74284,5.74343,5.74226,5.74261,20000000.0
2007-02-12 19:08:00,5.7426,5.74297,5.74176,5.74265,8000000.0
2007-02-12 19:09:00,5.74275,5.74381,5.74235,5.74241,17000000.0
2007-02-12 19:10:00,5.74244,5.74313,5.74195,5.74313,9000000.0
2007-02-12 19:11:00,5.743,5.74358,5.74187,5.74282,16000000.0
2007-02-12 19:12:00,5.74213,5.74333,5.74191,5.74224,13000000.0
2007-02-12 19:13:00,5.74245,5.7432,5.74234,5.74285,10000000.0
2007-02-12 19:14:00,5.74307,5.74346,5.74194,5.74195,20000000.0
2007-02-12 19:15:00,5.74211,5.74357,5.74211,5.74277,12000000.0
2007-02-12 19:16:00,5.74303,5.74338,5.74247,5.74319,8000000.0
2007-02-12 19:17:00,5.74313,5.74313,5.7419,5.7419,18000000.0
2007-02-12 19:18:00,5.74132,5.7416,5.741,5.74152,11000000.0
2007-02-12 19:19:00,5.74166,5.7422,5.74157,5.7416,12000000.0
2007-02-12 19:20:00,5.74145,5.74236,5.7408,5.7418,14000000.0
2007-02-12 19:21:00,5.74148,5.74311,5.74148,5.74215,13000000.0
2007-02-12 19:22:00,5.74241,5.74409,5.74241,5.74333,12000000.0
2007-02-12 19:23:00,5.74212,5.74366,5.74193,5.74318,14000000.0
2007-02-12 19:24:00,5.74374,5.74402,5.74254,5.74366,19000000.0
2007-02-12 19:25:00,5.74236,5.74311,5.74223,5.74311,8000000.0
2007-02-12 19:26:00,5.74416,5.74433,5.74255,5.74343,7000000.0
2007-02-12 19:27:00,5.74339,5.74413,5.74211,5.74211,20000000.0
2007-02-12 19:28:00,5.74256,5.74332,5.74175,5.74194,17000000.0
2007-02-12 19:29:00,5.74265,5.74337,5.74194,5.74194,10000000.0
2007-02-12 19:30:00,5.74217,5.74376,5.74217,5.74376,15000000.0
2007-02-12 19:31:00,5.74331,5.74363,5.74227,5.74318,11000000.0
2007-02-12 19:32:00,5.74211,5.74306,5.74172,5.74191,9000000.0
2007-02-12 19:33:00,5.74197,5.74282,5.74137,5.7427,14000000.0
2007-02-12 19:34:00,5.74238,5.74302,5.74141,5.74141,17000000.0
2007-02-12 19:35:00,5.74122,5.74226,5.74106,5.74196,8000000.0
2007-02-12 19:36:00,5.74188,5.74215,5.74113,5.74215,15000000.0
2007-02-12 19:37:00,5.74191,5.74191,5.7411,5.74177,8000000.0
2007-02-12 19:38:00,5.7424,5.74367,5.7424,5.74298,15000000.0
2007-02-12 19:39:00,5.74331,5.74352,5.74199,5.74227,17000000.0
2007-02-12 19:40:00,5.74251,5.74303,5.7413,5.74291,16000000.0
2007-02-12 19:41:00,5.74319,5.74321,5.74177,5.74281,11000000.0
2007-02-12 19:42:00,5.74349,5.74349,5.74198,5.74274,15000000.0
2007-02-12 19:43:00,5.74257,5.74331,5.74191,5.74253,14000000.0
2007-02-12 19:44:00,5.74292,5.74341,5.74252,5.74322,14000000.0
2007-02-12 19:45:00,5.74289,5.74289,5.74147,5.74265,15000000.0
2007-02-12 19:46:00,5.74283,5.7429,5.74121,5.74252,15000000.0
2007-02-12 19:47:00,5.7427,5.7427,5.74139,5.74139,16000000.0
2007-02-12 19:48:00,5.74156,5.74271,5.74134,5.74257,16000000.0
2007-02-12 19:49:00,5.74118,5.74214,5.74117,5.74206,8000000.0
2007-02-12 19:50:00,5.74204,5.74312,5.74143,5.74143,9000000.0
2007-02-12 19:51:00,5.74099,5.74267,5.74099,5.74248,19000000.0
2007-02-12 19:52:00,5.74027,5.74226,5.74027,5.741,11000000.0
2007-02-12 19:53:00,5.74232,5.7432,5.74163,5.7432,14000000.0
2007-02-12 19:54:00,5.74287,5.74322,5.74179,5.7427,18000000.0
2007-02-12 19:55:00,5.74213,5.74262,5.74121,5.74212,13000000.0
2007-02-12 19:56:00,5.74181,5.74253,5.74138,5.74253,10000000.0
2007-02-12 19:57:00,5.74204,5.74236,5.74132,5.74196,16000000.0
2007-02-12 19:58:00,5.74196,5.74297,5.74173,5.74173,15000000.0
2007-02-12 19:59:00,5.74155,5.74319,5.74155,5.74256,14000000.0
2007-02-12 20:00:00,5.74317,5.74326,5.74127,5.74271,11000000.0
2007-02-12 20:01:00,5.74229,5.74259,5.74108,5.74108,24000000.0
2007-02-12 20:02:00,5.7418,5.7418,5.74031,5.74053,11000000.0
2007-02-12 20:03:00,5.74087,5.74195,5.7405,5.74195,11000000.0
2007-02-12 20:04:00,5.74228,5.74228,5.74062,5.74179,10000000.0
2007-02-12 20:05:00,5.74128,5.74271,5.74123,5.74123,17000000.0
2007-02-12 20:06:00,5.74133,5.74245,5.74101,5.74245,10000000.0
2007-02-12 20:07:00,5.74272,5.74295,5.74119,5.74149,14000000.0
2007-02-12 20:08:00,5.74161,5.74341,5.74161,5.74269,13000000.0
2007-02-12 20:09:00,5.7421,5.74302,5.74204,5.74208,11000000.0
2007-02-12 20:10:00,5.74214,5.74293,5.74177,5.74293,11000000.0
2007-02-12 20:11:00,5.74282,5.74307,5.74201,5.74201,9000000.0
2007-02-12 20:12:00,5.74198,5.74354,5.74198,5.74308,16000000.0
2007-02-12 20:13:00,5.7425,5.74303,5.74192,5.74301,11000000.0
2007-02-12 20:14:00,5.74331,5.74331,5.74122,5.74122,19000000.0
2007-02-12 20:15:00,5.74129,5.7423,5.74129,5.7423,13000000.0
2007-02-12 20:16:00,5.74262,5.74307,5.74153,5.74257,15000000.0
2007-02-12 20:17:00,5.74323,5.74345,5.74271,5.74293,8000000.0
2007-02-12 20:18:00,5.74238,5.74334,5.74205,5.74205,14000000.0
2007-02-12 20:19:00,5.74212,5.74355,5.74212,5.74355,14000000.0
2007-02-12 20:20:00,5.74381,5.74406,5.74232,5.7439,12000000.0
2007-02-12 20:21:00,5.74305,5.74513,5.74305,5.74513,9000000.0
2007-02-12 20:22:00,5.74532,5.74534,5.74359,5.74359,17000000.0
2007-02-12 20:23:00,5.74376,5.7451,5.74374,5.74477,11000000.0
2007-02-12 20:24:00,5.7443,5.74488,5.74324,5.74324,16000000.0
2007-02-12 20:25:00,5.74313,5.7441,5.74313,5.74393,11000000.0
2007-02-12 20:26:00,5.74413,5.74414,5.743,5.74354,8000000.0
2007-02-12 20:27:00,5.74363,5.74426,5.74314,5.74314,13000000.0
2007-02-12 20:28:00,5.74323,5.74345,5.74295,5.7433,15000000.0
2007-02-12 20:29:00,5.74317,5.74411,5.74297,5.74334,16000000.0
2007-02-12 20:30:00,5.74322,5.74476,5.74316,5.74476,8000000.0
2007-02-12 20:31:00,5.74483,5.74483,5.74336,5.74448,18000000.0
2007-02-12 20:32:00,5.74322,5.74491,5.74322,5.74475,7000000.0
2007-02-12 20:33:00,5.74333,5.74425,5.74328,5.74425,13000000.0
2007-02-12 20:34:00,5.74411,5.74418,5.74305,5.74418,13000000.0
2007-02-12 20:35:00,5.74338,5.74387,5.74297,5.74297,9000000.0
2007-02-12 20:36:00,5.74348,5.74456,5.74285,5.74288,17000000.0
2007-02-12 20:37:00,5.74297,5.74435,5.74261,5.74261,14000000.0
2007-02-12 20:38:00,5.7435,5.74353,5.74213,5.74304,16000000.0
2007-02-12 20:39:00,5.7432,5.74379,5.74257,5.74379,14000000.0
2007-02-12 20:40:00,5.74411,5.74411,5.74231,5.7433,17000000.0
2007-02-12 20:41:00,5.74321,5.74353,5.74222,5.74347,16000000.0
2007-02-12 20:42:00,5.74414,5.74424,5.7423,5.7423,22000000.0
2007-02-12 20:43:00,5.74246,5.74465,5.74246,5.74409,18000000.0
2007-02-12 20:44:00,5.74431,5.74538,5.74389,5.74389,16000000.0
2007-02-12 20:45:00,5.74469,5.74493,5.74394,5.74462,8000000.0
2007-02-12 20:46:00,5.7448,5.7448,5.74326,5.74342,19000000.0
2007-02-12 20:47:00,5.74351,5.74526,5.74351,5.74361,12000000.0
2007-02-12 20:48:00,5.74465,5.74483,5.74327,5.74454,9000000.0
2007-02-12 20:49:00,5.74462,5.74462,5.7429,5.74418,19000000.0
2007-02-12 20:50:00,5.74393,5.74468,5.74337,5.74405,15000000.0
2007-02-12 20:51:00,5.74445,5.74506,5.74402,5.74506,9000000.0
2007-02-12 20:52:00,5.74519,5.74525,5.74337,5.74345,11000000.0
2007-02-12 20:53:00,5.74393,5.74465,5.74325,5.74401,15000000.0
2007-02-12 20:54:00,5.74381,5.74488,5.74338,5.74338,12000000.0
2007-02-12 20:55:00,5.74294,5.74561,5.74294,5.74527,18000000.0
2007-02-12 20:56:00,5.74519,5.74554,5.74399,5.7452,12000000.0
2007-02-12 20:57:00,5.74523,5.74536,5.74434,5.74443,13000000.0
2007-02-12 20:58:00,5.74504,5.74637,5.74466,5.74554,11000000.0
2007-02-12 20:59:00,5.74426,5.74459,5.74419,5.74419,11000000.0
2007-02-12 21:00:00,5.74427,5.74543,5.74427,5.74511,17000000.0
2007-02-12 21:01:00,5.74486,5.74533,5.74439,5.74439,10000000.0
2007-02-12 21:02:00,5.74415,5.74546,5.74415,5.74546,8000000.0
2007-02-12 21:03:00,5.74547,5.74547,5.74421,5.74421,19000000.0
2007-02-12 21:04:00,5.7442,5.74548,5.7442,5.74436,18000000.0
2007-02-12 21:05:00,5.7444,5.74562,5.7444,5.74448,14000000.0
2007-02-12 21:06:00,5.74427,5.74469,5.74427,5.74463,12000000.0
2007-02-12 21:07:00,5.74452,5.7452,5.74388,5.7452,10000000.0
2007-02-12 21:08:00,5.74515,5.74515,5.74424,5.74424,14000000.0
2007-02-12 21:09:00,5.74412,5.74436,5.74392,5.74429,16000000.0
2007-02-12 21:10:00,5.74562,5.74562,5.74404,5.74428,15000000.0
2007-02-12 21:11:00,5.74405,5.7456,5.74395,5.74409,13000000.0
2007-02-12 21:12:00,5.7453,5.7453,5.74457,5.7453,10000000.0
2007-02-12 21:13:00,5.74584,5.74608,5.74425,5.74425,14000000.0
2007-02-12 21:14:00,5.74436,5.74525,5.74436,5.7445,10000000.0
2007-02-12 21:15:00,5.74483,5.74545,5.74392,5.74421,15000000.0
2007-02-12 21:16:00,5.74408,5.74515,5.74408,5.74515,11000000.0
2007-02-12 21:17:00,5.74552,5.74567,5.74546,5.74558,13000000.0
2007-02-12 21:18:00,5.7451,5.7451,5.7437,5.74492,17000000.0
2007-02-12 21:19:00,5.74519,5.74519,5.74359,5.74497,12000000.0
2007-02-12 21:20:00,5.74511,5.74549,5.74382,5.74382,14000000.0
2007-02-12 21:21:00,5.74333,5.74485,5.74333,5.74475,11000000.0
2007-02-12 21:22:00,5.7448,5.74501,5.74399,5.74488,9000000.0
2007-02-12 21:23:00,5.74511,5.74533,5.74408,5.74462,7000000.0
2007-02-12 21:24:00,5.74408,5.74492,5.74346,5.74492,11000000.0
2007-02-12 21:25:00,5.74575,5.74575,5.74399,5.74475,7000000.0
2007-02-12 21:26:00,5.74503,5.74519,5.74394,5.74394,13000000.0
2007-02-12 21:27:00,5.74423,5.74487,5.74367,5.74457,11000000.0
2007-02-12 21:28:00,5.74445,5.74577,5.74399,5.74447,15000000.0
2007-02-12 21:29:00,5.74448,5.74468,5.74372,5.74384,12000000.0
2007-02-12 21:30:00,5.74424,5.74468,5.74355,5.74408,10000000.0
2007-02-12 21:31:00,5.7443,5.74485,5.74307,5.74331,10000000.0
2007-02-12 21:32:00,5.74334,5.74416,5.74282,5.74363,12000000.0
2007-02-12 21:33:00,5.74326,5.7441,5.74313,5.7441,19000000.0
2007-02-12 21:34:00,5.74259,5.7432,5.74208,5.74208,8000000.0
2007-02-12 21:35:00,5.74211,5.74375,5.74211,5.74375,20000000.0
2007-02-12 21:36:00,5.74283,5.7446,5.74263,5.74319,19000000.0
2007-02-12 21:37:00,5.74318,5.74356,5.74247,5.74258,19000000.0
2007-02-12 21:38:00,5.74277,5.744,5.74276,5.744,13000000.0
2007-02-12 21:39:00,5.74338,5.7442,5.74257,5.74303,17000000.0
2007-02-12 21:40:00,5.74316,5.74431,5.74298,5.74307,7000000.0
2007-02-12 21:41:00,5.74302,5.74394,5.74285,5.74394,11000000.0
2007-02-12 21:42:00,5.74383,5.74471,5.74275,5.74328,18000000.0
2007-02-12 21:43:00,5.74378,5.74378,5.74261,5.74261,13000000.0
2007-02-12 21:44:00,5.74226,5.74327,5.74226,5.74286,16000000.0
2007-02-12 21:45:00,5.7427,5.74286,5.74189,5.74189,11000000.0
2007-02-12 21:46:00,5.7424,5.74458,5.742,5.74458,13000000.0
2007-02-12 21:47:00,5.74456,5.74456,5.74311,5.74326,13000000.0
2007-02-12 21:48:00,5.74303,5.74489,5.74267,5.74428,17000000.0
2007-02-12 21:49:00,5.74418,5.7444,5.74343,5.74365,8000000.0
2007-02-12 21:50:00,5.74405,5.74478,5.74347,5.74347,11000000.0
2007-02-12 21:51:00,5.74351,5.74436,5.74342,5.74428,13000000.0
2007-02-12 21:52:00,5.74434,5.74529,5.74399,5.74511,13000000.0
2007-02-12 21:53:00,5.74484,5.74513,5.74365,5.74505,14000000.0
2007-02-12 21:54:00,5.74466,5.74504,5.74385,5.74499,11000000.0
2007-02-12 21:55:00,5.74442,5.74509,5.74278,5.74383,17000000.0
2007-02-12 21:56:00,5.74394,5.74395,5.74253,5.7427,12000000.0
2007-02-12 21:57:00,5.74248,5.74332,5.74247,5.74332,16000000.0
2007-02-12 21:58:00,5.74441,5.74465,5.743,5.74342,9000000.0
2007-02-12 21:59:00,5.74365,5.74461,5.74325,5.74406,18000000.0
2007-02-12 22:00:00,5.74455,5.74536,5.74384,5.74434,13000000.0
2007-02-12 22:01:00,5.74441,5.7449,5.74386,5.74462,11000000.0
2007-02-12 22:02:00,5.74409,5.74504,5.74387,5.74387,17000000.0
2007-02-12 22:03:00,5.74377,5.74507,5.74377,5.74402,23000000.0
2007-02-12 22:04:00,5.74443,5.7445,5.7439,5.7439,15000000.0
2007-02-12 22:05:00,5.74356,5.74529,5.74346,5.74464,14000000.0
2007-02-12 22:06:00,5.7434,5.74506,5.7434,5.74414,15000000.0
2007-02-12 22:07:00,5.74382,5.74484,5.74369,5.74439,9000000.0
2007-02-12 22:08:00,5.7441,5.74487,5.74349,5.74477,18000000.0
2007-02-12 22:09:00,5.74486,5.74538,5.74402,5.74538,11000000.0
2007-02-12 22:10:00,5.74567,5.74572,5.74358,5.74364,7000000.0
2007-02-12 22:11:00,5.74366,5.74454,5.74366,5.74454,8000000.0
2007-02-12 22:12:00,5.74468,5.74528,5.74397,5.74434,16000000.0
2007-02-12 22:13:00,5.74421,5.7452,5.74414,5.74482,24000000.0
2007-02-12 22:14:00,5.74441,5.7456,5.74405,5.74428,9000000.0
2007-02-12 22:15:00,5.74437,5.74542,5.74437,5.74508,10000000.0
2007-02-12 22:16:00,5.74499,5.74499,5.74405,5.74407,13000000.0
2007-02-12 22:17:00,5.74397,5.74533,5.74326,5.74342,20000000.0
2007-02-12 22:18:00,5.74377,5.7446,5.7434,5.74358,11000000.0
2007-02-12 22:19:00,5.74348,5.74438,5.74307,5.74376,15000000.0
2007-02-12 22:20:00,5.74507,5.74507,5.74352,5.74486,16000000.0
2007-02-12 22:21:00,5.7443,5.74483,5.74368,5.74483,12000000.0
2007-02-12 22:22:00,5.74448,5.74448,5.74329,5.74344,14000000.0
2007-02-12 22:23:00,5.74303,5.74352,5.7428,5.7428,11000000.0
2007-02-12 22:24:00,5.74316,5.74445,5.74291,5.74291,16000000.0
2007-02-12 22:25:00,5.74267,5.74419,5.74267,5.74419,14000000.0
2007-02-12 22:26:00,5.74424,5.74439,5.74297,5.74366,10000000.0
2007-02-12 22:27:00,5.74315,5.74315,5.74203,5.74203,14000000.0
2007-02-12 22:28:00,5.74233,5.74375,5.74233,5.74279,12000000.0
2007-02-12 22:29:00,5.74235,5.74314,5.74213,5.74213,13000000.0
2007-02-12 22:30:00,5.74218,5.74372,5.74218,5.74372,8000000.0
2007-02-12 22:31:00,5.74394,5.74394,5.74203,5.74226,11000000.0
2007-02-12 22:32:00,5.74208,5.7429,5.74208,5.74285,20000000.0
2007-02-12 22:33:00,5.74258,5.74462,5.74233,5.74462,11000000.0
2007-02-12 22:34:00,5.74421,5.74421,5.74208,5.74317,10000000.0
2007-02-12 22:35:00,5.74261,5.743,5.74261,5.74288,13000000.0
2007-02-12 22:36:00,5.74437,5.74437,5.74231,5.74322,9000000.0
2007-02-12 22:37:00,5.74341,5.74365,5.74229,5.74365,13000000.0
2007-02-12 22:38:00,5.74311,5.74388,5.74262,5.74388,9000000.0
2007-02-12 22:39:00,5.74406,5.74406,5.74244,5.74336,12000000.0
2007-02-12 22:40:00,5.74363,5.74404,5.74222,5.7423,9000000.0
2007-02-12 22:41:00,5.74329,5.74357,5.74189,5.74238,14000000.0
2007-02-12 22:42:00,5.74207,5.7431,5.74202,5.74202,13000000.0
2007-02-12 22:43:00,5.742,5.74259,5.74185,5.74246,12000000.0
2007-02-12 22:44:00,5.74194,5.74327,5.74194,5.74254,15000000.0
2007-02-12 22:45:00,5.74225,5.74259,5.74122,5.74195,13000000.0
2007-02-12 22:46:00,5.74193,5.74344,5.74153,5.74202,14000000.0
2007-02-12 22:47:00,5.74298,5.74338,5.74187,5.74338,15000000.0
2007-02-12 22:48:00,5.74343,5.74343,5.74167,5.74273,13000000.0
2007-02-12 22:49:00,5.74272,5.74309,5.74174,5.74251,13000000.0
2007-02-12 22:50:00,5.74217,5.74313,5.74157,5.74221,15000000.0
2007-02-12 22:51:00,5.74223,5.74227,5.74163,5.74219,14000000.0
2007-02-12 22:52:00,5.74204,5.74238,5.74148,5.74182,9000000.0
2007-02-12 22:53:00,5.7421,5.74267,5.7418,5.74267,15000000.0
2007-02-12 22:54:00,5.74274,5.74363,5.74274,5.74363,17000000.0
2007-02-12 22:55:00,5.74402,5.74431,5.74399,5.74407,16000000.0
2007-02-12 22:56:00,5.74479,5.74548,5.74479,5.74533,13000000.0
2007-02-12 22:57:00,5.74504,5.74504,5.74338,5.74385,8000000.0
2007-02-12 22:58:00,5.74243,5.7433,5.74215,5.7425,8000000.0
2007-02-12 22:59:00,5.74207,5.74328,5.74151,5.74254,19000000.0
2007-02-12 23:00:00,5.74346,5.7435,5.74235,5.7435,10000000.0
2007-02-12 23:01:00,5.7433,5.7433,5.74235,5.74235,7000000.0
2007-02-12 23:02:00,5.74239,5.74319,5.74185,5.74185,15000000.0
2007-02-12 23:03:00,5.74163,5.74187,5.74158,5.74184,17000000.0
2007-02-12 23:04:00,5.74212,5.74277,5.74201,5.74277,19000000.0
2007-02-12 23:05:00,5.74282,5.74366,5.74236,5.74236,9000000.0
2007-02-12 23:06:00,5.74274,5.74393,5.74224,5.74224,12000000.0
2007-02-12 23:07:00,5.74307,5.74318,5.74182,5.74201,14000000.0
2007-02-12 23:08:00,5.74213,5.74366,5.74213,5.74366,16000000.0
2007-02-12 23:09:00,5.74366,5.74366,5.74237,5.74273,9000000.0
2007-02-12 23:10:00,5.74199,5.74207,5.7415,5.74155,12000000.0
2007-02-12 23:11:00,5.74148,5.74288,5.74148,5.74155,14000000.0
2007-02-12 23:12:00,5.74211,5.74287,5.74174,5.74201,7000000.0
2007-02-12 23:13:00,5.74197,5.74311,5.74167,5.74202,14000000.0
2007-02-12 23:14:00,5.74143,5.74155,5.74096,5.74096,19000000.0
2007-02-12 23:15:00,5.74178,5.74252,5.74145,5.74145,13000000.0
2007-02-12 23:16:00,5.74138,5.74308,5.74122,5.742,15000000.0
2007-02-12 23:17:00,5.74282,5.74339,5.74209,5.74339,11000000.0
2007-02-12 23:18:00,5.7427,5.7427,5.74143,5.74149,12000000.0
2007-02-12 23:19:00,5.74094,5.74155,5.74094,5.74155,14000000.0
2007-02-12 23:20:00,5.74155,5.74191,5.74125,5.74125,19000000.0
2007-02-12 23:21:00,5.74113,5.74201,5.74113,5.74201,7000000.0
2007-02-12 23:22:00,5.74219,5.74224,5.74196,5.74198,15000000.0
2007-02-12 23:23:00,5.74202,5.74272,5.74161,5.74161,11000000.0
2007-02-12 23:24:00,5.74154,5.74259,5.7409,5.74259,14000000.0
2007-02-12 23:25:00,5.74235,5.74235,5.74137,5.74213,11000000.0
2007-02-12 23:26:00,5.74232,5.74241,5.741,5.74241,14000000.0
2007-02-12 23:27:00,5.74108,5.74214,5.74105,5.74113,11000000.0
2007-02-12 23:28:00,5.74094,5.74159,5.74042,5.74141,12000000.0
2007-02-12 23:29:00,5.74155,5.74155,5.7408,5.74104,16000000.0
2007-02-12 23:30:00,5.74162,5.743,5.74125,5.743,20000000.0
2007-02-12 23:31:00,5.74197,5.74342,5.74194,5.74342,11000000.0
2007-02-12 23:32:00,5.74313,5.74322,5.74223,5.74256,16000000.0
2007-02-12 23:33:00,5.74166,5.74166,5.74052,5.74124,12000000.0
2007-02-12 23:34:00,5.74151,5.74209,5.74132,5.74166,13000000.0
2007-02-12 23:35:00,5.7414,5.74156,5.74113,5.74123,9000000.0
2007-02-12 23:36:00,5.74196,5.7429,5.74196,5.74287,9000000.0
2007-02-12 23:37:00,5.74309,5.74371,5.74195,5.74269,14000000.0
2007-02-12 23:38:00,5.74249,5.74298,5.74147,5.74219,13000000.0
2007-02-12 23:39:00,5.74194,5.74344,5.7419,5.74242,17000000.0
2007-02-12 23:40:00,5.74236,5.74358,5.74202,5.74238,12000000.0
2007-02-12 23:41:00,5.74252,5.7435,5.7415,5.7435,17000000.0
2007-02-12 23:42:00,5.74182,5.74301,5.74181,5.74216,22000000.0
2007-02-12 23:43:00,5.74168,5.7431,5.74124,5.74124,15000000.0
2007-02-12 23:44:00,5.74108,5.74144,5.74096,5.74144,14000000.0
2007-02-12 23:45:00,5.74181,5.74253,5.74132,5.74197,20000000.0
2007-02-12 23:46:00,5.74226,5.74308,5.74146,5.74205,14000000.0
2007-02-12 23:47:00,5.74223,5.74268,5.74187,5.74197,10000000.0
2007-02-12 23:48:00,5.74172,5.74284,5.74135,5.74186,18000000.0
2007-02-12 23:49:00,5.74101,5.74277,5.74101,5.74275,14000000.0
2007-02-12 23:50:00,5.74242,5.74325,5.74191,5.74325,13000000.0
2007-02-12 23:51:00,5.74266,5.74323,5.74214,5.74214,8000000.0
2007-02-12 23:52:00,5.74196,5.74278,5.7417,5.7417,16000000.0
2007-02-12 23:53:00,5.74178,5.74214,5.74117,5.74212,18000000.0
2007-02-12 23:54:00,5.74095,5.74317,5.74095,5.74176,12000000.0
2007-02-12 23:55:00,5.74193,5.74326,5.74174,5.74203,19000000.0
2007-02-12 23:56:00,5.74182,5.74215,5.74097,5.74097,14000000.0
2007-02-12 23:57:00,5.74116,5.74238,5.74116,5.74168,16000000.0
2007-02-12 23:58:00,5.74121,5.7425,5.74105,5.74121,13000000.0
2007-02-12 23:59:00,5.74182,5.74301,5.74095,5.74279,14000000.0
2007-02-13 00:00:00,5.7426,5.7426,5.74088,5.74196,17000000.0
2007-02-13 00:01:00,5.74141,5.74202,5.74088,5.74124,12000000.0
2007-02-13 00:02:00,5.74088,5.74203,5.74088,5.74146,15000000.0
2007-02-13 00:03:00,5.74148,5.74236,5.74148,5.74236,14000000.0
2007-02-13 00:04:00,5.74232,5.743,5.74116,5.74116,12000000.0
2007-02-13 00:05:00,5.74081,5.74195,5.74072,5.7413,12000000.0
2007-02-13 00:06:00,5.74192,5.74192,5.74064,5.74064,12000000.0
2007-02-13 00:07:00,5.74022,5.74177,5.74019,5.74116,11000000.0
2007-02-13 00:08:00,5.74087,5.74111,5.74011,5.74016,15000000.0
2007-02-13 00:09:00,5.74024,5.74199,5.74024,5.74193,12000000.0
2007-02-13 00:10:00,5.74019,5.74168,5.74019,5.741,19000000.0
2007-02-13 00:11:00,5.74097,5.74181,5.74063,5.74093,8000000.0
2007-02-13 00:12:00,5.74036,5.74036,5.73935,5.73935,9000000.0
2007-02-13 00:13:00,5.73975,5.74113,5.7396,5.74113,13000000.0
2007-02-13 00:14:00,5.74079,5.74191,5.74019,5.74093,14000000.0
2007-02-13 00:15:00,5.74105,5.74193,5.74105,5.74155,12000000.0
2007-02-13 00:16:00,5.74186,5.74204,5.74056,5.74067,12000000.0
2007-02-13 00:17:00,5.74053,5.74131,5.7404,5.7404,10000000.0
2007-02-13 00:18:00,5.74074,5.74183,5.74028,5.74028,19000000.0
2007-02-13 00:19:00,5.74035,5.74211,5.74035,5.74094,12000000.0
2007-02-13 00:20:00,5.74152,5.74351,5.74152,5.74265,11000000.0
2007-02-13 00:21:00,5.74258,5.74258,5.74132,5.74214,14000000.0
2007-02-13 00:22:00,5.74192,5.74276,5.74172,5.74204,13000000.0
2007-02-13 00:23:00,5.74181,5.74246,5.74148,5.74203,13000000.0
2007-02-13 00:24:00,5.7407,5.74146,5.74062,5.74075,9000000.0
2007-02-13 00:25:00,5.74069,5.74122,5.74069,5.74111,13000000.0
2007-02-13 00:26:00,5.74081,5.74105,5.73958,5.73966,14000000.0
2007-02-13 00:27:00,5.74019,5.74174,5.74011,5.74138,15000000.0
2007-02-13 00:28:00,5.74198,5.74198,5.74104,5.74107,7000000.0
2007-02-13 00:29:00,5.74124,5.74222,5.74124,5.74137,17000000.0
2007-02-13 00:30:00,5.7423,5.7431,5.74198,5.7431,9000000.0
2007-02-13 00:31:00,5.74336,5.74341,5.74192,5.74217,13000000.0
2007-02-13 00:32:00,5.74254,5.74354,5.74213,5.74318,8000000.0
2007-02-13 00:33:00,5.74221,5.7426,5.74148,5.74148,19000000.0
2007-02-13 00:34:00,5.74137,5.74301,5.74137,5.74228,15000000.0
2007-02-13 00:35:00,5.7427,5.74322,5.74153,5.74184,12000000.0
2007-02-13 00:36:00,5.74274,5.74306,5.74201,5.74267,15000000.0
2007-02-13 00:37:00,5.74239,5.74259,5.74187,5.74214,15000000.0
2007-02-13 00:38:00,5.74146,5.74227,5.74116,5.74177,18000000.0
2007-02-13 00:39:00,5.74186,5.74189,5.74121,5.74131,20000000.0
2007-02-13 00:40:00,5.74122,5.74253,5.74122,5.74175,10000000.0
2007-02-13 00:41:00,5.74195,5.74291,5.74195,5.74225,9000000.0
2007-02-13 00:42:00,5.74233,5.74292,5.74222,5.74292,16000000.0
2007-02-13 00:43:00,5.74297,5.74351,5.74182,5.74182,16000000.0
2007-02-13 00:44:00,5.74143,5.74279,5.74143,5.74248,10000000.0
2007-02-13 00:45:00,5.74295,5.74313,5.74213,5.7426,16000000.0
2007-02-13 00:46:00,5.74222,5.74295,5.7418,5.74231,12000000.0
2007-02-13 00:47:00,5.74263,5.7432,5.74213,5.74216,8000000.0
2007-02-13 00:48:00,5.74365,5.74365,5.7422,5.74285,16000000.0
2007-02-13 00:49:00,5.74299,5.74416,5.74295,5.74367,11000000.0
2007-02-13 00:50:00,5.74326,5.74326,5.74215,5.74215,9000000.0
2007-02-13 00:51:00,5.74243,5.74419,5.74243,5.7435,9000000.0
2007-02-13 00:52:00,5.74299,5.74383,5.74245,5.74283,18000000.0
2007-02-13 00:53:00,5.74313,5.74321,5.74291,5.74291,12000000.0
2007-02-13 00:54:00,5.74391,5.74421,5.7437,5.74408,12000000.0
2007-02-13 00:55:00,5.7442,5.7442,5.74314,5.74314,11000000.0
2007-02-13 00:56:00,5.74267,5.74401,5.74267,5.74361,14000000.0
2007-02-13 00:57:00,5.74369,5.74395,5.74292,5.74361,15000000.0
2007-02-13 00:58:00,5.7432,5.74371,5.74278,5.74362,9000000.0
2007-02-13 00:59:00,5.74343,5.74343,5.7427,5.74283,17000000.0
2007-02-13 01:00:00,5.7439,5.74393,5.74213,5.74338,12000000.0
2007-02-13 01:01:00,5.7421,5.74387,5.7421,5.74298,15000000.0
2007-02-13 01:02:00,5.74405,5.74466,5.74335,5.74335,10000000.0
2007-02-13 01:03:00,5.74325,5.74405,5.74325,5.74362,13000000.0
2007-02-13 01:04:00,5.74378,5.74442,5.74325,5.74351,13000000.0
2007-02-13 01:05:00,5.74371,5.74455,5.74334,5.7436,13000000.0
2007-02-13 01:06:00,5.74341,5.74446,5.74341,5.74446,12000000.0
2007-02-13 01:07:00,5.74479,5.74493,5.74333,5.74465,13000000.0
2007-02-13 01:08:00,5.74473,5.74494,5.74334,5.74393,15000000.0
2007-02-13 01:09:00,5.74346,5.74416,5.74319,5.74359,17000000.0
2007-02-13 01:10:00,5.74351,5.74363,5.74274,5.74274,10000000.0
2007-02-13 01:11:00,5.74291,5.74414,5.74291,5.74338,11000000.0
2007-02-13 01:12:00,5.74348,5.74442,5.74348,5.74371,10000000.0
2007-02-13 01:13:00,5.74333,5.74365,5.74303,5.74303,11000000.0
2007-02-13 01:14:00,5.74313,5.74421,5.74272,5.74272,13000000.0
2007-02-13 01:15:00,5.74424,5.74462,5.74424,5.74439,9000000.0
2007-02-13 01:16:00,5.74448,5.74517,5.74448,5.74451,12000000.0
2007-02-13 01:17:00,5.74462,5.74465,5.74436,5.74447,11000000.0
2007-02-13 01:18:00,5.74447,5.74447,5.7429,5.7429,12000000.0
2007-02-13 01:19:00,5.74439,5.74487,5.74317,5.74487,19000000.0
2007-02-13 01:20:00,5.74401,5.74476,5.74347,5.74347,11000000.0
2007-02-13 01:21:00,5.74347,5.74516,5.74347,5.74505,12000000.0
2007-02-13 01:22:00,5.74457,5.74457,5.74342,5.74352,9000000.0
2007-02-13 01:23:00,5.74376,5.74376,5.74299,5.74299,13000000.0
2007-02-13 01:24:00,5.74326,5.74494,5.74326,5.74334,14000000.0
2007-02-13 01:25:00,5.74319,5.74454,5.74319,5.74417,11000000.0
2007-02-13 01:26:00,5.74381,5.74381,5.74325,5.74351,10000000.0
2007-02-13 01:27:00,5.74364,5.74488,5.7436,5.74407,17000000.0
2007-02-13 01:28:00,5.74404,5.74516,5.7439,5.74476,13000000.0
2007-02-13 01:29:00,5.7446,5.7446,5.74278,5.74324,19000000.0
2007-02-13 01:30:00,5.74413,5.74413,5.74235,5.74359,15000000.0
2007-02-13 01:31:00,5.74372,5.74375,5.7421,5.743,15000000.0
2007-02-13 01:32:00,5.74304,5.74357,5.74233,5.74342,12000000.0
2007-02-13 01:33:00,5.74309,5.74327,5.74227,5.74227,8000000.0
2007-02-13 01:34:00,5.7427,5.74411,5.7427,5.74411,18000000.0
2007-02-13 01:35:00,5.74391,5.74401,5.74267,5.74297,12000000.0
2007-02-13 01:36:00,5.74255,5.74353,5.74255,5.74263,16000000.0
2007-02-13 01:37:00,5.74267,5.74371,5.7423,5.74248,15000000.0
2007-02-13 01:38:00,5.74261,5.74459,5.74261,5.74434,18000000.0
2007-02-13 01:39:00,5.74473,5.74482,5.74445,5.74482,10000000.0
2007-02-13 01:40:00,5.74463,5.74464,5.74419,5.74431,11000000.0
2007-02-13 01:41:00,5.74395,5.74463,5.74304,5.74306,16000000.0
2007-02-13 01:42:00,5.74379,5.74379,5.7425,5.74295,14000000.0
2007-02-13 01:43:00,5.743,5.74371,5.74271,5.74324,16000000.0
2007-02-13 01:44:00,5.74334,5.74488,5.74334,5.74449,15000000.0
2007-02-13 01:45:00,5.74437,5.74495,5.74388,5.74447,16000000.0
2007-02-13 01:46:00,5.74425,5.74525,5.74354,5.74354,9000000.0
2007-02-13 01:47:00,5.74467,5.74576,5.74408,5.74526,17000000.0
2007-02-13 01:48:00,5.74436,5.74467,5.74347,5.74431,16000000.0
2007-02-13 01:49:00,5.74383,5.74383,5.74327,5.74347,10000000.0
2007-02-13 01:50:00,5.74375,5.74423,5.74375,5.74422,11000000.0
2007-02-13 01:51:00,5.74431,5.74458,5.7437,5.74417,12000000.0
2007-02-13 01:52:00,5.74452,5.74538,5.74419,5.74419,12000000.0
2007-02-13 01:53:00,5.74399,5.74517,5.74375,5.7447,18000000.0
2007-02-13 01:54:00,5.7449,5.7449,5.74312,5.74427,14000000.0
2007-02-13 01:55:00,5.74467,5.74468,5.74295,5.74313,18000000.0
2007-02-13 01:56:00,5.74324,5.74521,5.74321,5.74521,8000000.0
2007-02-13 01:57:00,5.74495,5.74508,5.74369,5.74451,13000000.0
2007-02-13 01:58:00,5.7448,5.74512,5.74364,5.74369,11000000.0
2007-02-13 01:59:00,5.74331,5.74505,5.74331,5.74448,11000000.0
2007-02-13 02:00:00,5.74434,5.74447,5.74329,5.74329,16000000.0
2007-02-13 02:01:00,5.74433,5.74445,5.74315,5.74322,21000000.0
2007-02-13 02:02:00,5.74356,5.74401,5.74282,5.74326,10000000.0
2007-02-13 02:03:00,5.74292,5.74376,5.7427,5.74315,8000000.0
2007-02-13 02:04:00,5.74281,5.74399,5.74234,5.74377,14000000.0
2007-02-13 02:05:00,5.74385,5.74395,5.7429,5.74291,14000000.0
2007-02-13 02:06:00,5.74394,5.74418,5.74286,5.74392,15000000.0
2007-02-13 02:07:00,5.74373,5.74373,5.743,5.74319,10000000.0
2007-02-13 02:08:00,5.7431,5.74372,5.74244,5.74346,16000000.0
2007-02-13 02:09:00,5.7433,5.744,5.74241,5.74241,18000000.0
2007-02-13 02:10:00,5.74375,5.74429,5.74288,5.74323,16000000.0
2007-02-13 02:11:00,5.74357,5.74475,5.74301,5.74384,14000000.0
2007-02-13 02:12:00,5.74302,5.74443,5.74277,5.74349,10000000.0
2007-02-13 02:13:00,5.74363,5.74404,5.74252,5.74262,15000000.0
2007-02-13 02:14:00,5.74243,5.74373,5.74196,5.74292,19000000.0
2007-02-13 02:15:00,5.74295,5.74483,5.74295,5.74455,12000000.0
2007-02-13 02:16:00,5.74452,5.74475,5.74285,5.74429,18000000.0
2007-02-13 02:17:00,5.74433,5.74448,5.74309,5.7432,14000000.0
2007-02-13 02:18:00,5.74344,5.74515,5.74344,5.74381,12000000.0
2007-02-13 02:19:00,5.74456,5.74471,5.74317,5.74317,14000000.0
2007-02-13 02:20:00,5.74287,5.74437,5.74287,5.74371,13000000.0
2007-02-13 02:21:00,5.74326,5.7445,5.74295,5.74315,15000000.0
2007-02-13 02:22:00,5.74354,5.74436,5.74335,5.74364,13000000.0
2007-02-13 02:23:00,5.7437,5.74436,5.74327,5.74327,16000000.0
2007-02-13 02:24:00,5.74357,5.74469,5.74305,5.7437,17000000.0
2007-02-13 02:25:00,5.74375,5.74459,5.7433,5.74341,10000000.0
2007-02-13 02:26:00,5.74359,5.74435,5.74282,5.74405,13000000.0
2007-02-13 02:27:00,5.74447,5.74462,5.74366,5.74366,7000000.0
2007-02-13 02:28:00,5.74358,5.74489,5.74354,5.74461,9000000.0
2007-02-13 02:29:00,5.74474,5.74551,5.74384,5.74405,20000000.0
2007-02-13 02:30:00,5.74472,5.74533,5.74397,5.74444,11000000.0
2007-02-13 02:31:00,5.74541,5.74551,5.74405,5.74449,9000000.0
2007-02-13 02:32:00,5.74557,5.74557,5.744,5.74465,13000000.0
2007-02-13 02:33:00,5.74571,5.74587,5.74467,5.74552,14000000.0
2007-02-13 02:34:00,5.74581,5.74581,5.7439,5.74429,17000000.0
2007-02-13 02:35:00,5.74446,5.74572,5.74426,5.74483,15000000.0
2007-02-13 02:36:00,5.74465,5.74585,5.74465,5.74585,14000000.0
2007-02-13 02:37:00,5.74476,5.74516,5.74413,5.74439,13000000.0
2007-02-13 02:38:00,5.74563,5.74572,5.74427,5.74486,14000000.0
2007-02-13 02:39:00,5.74389,5.74509,5.74345,5.74345,15000000.0
2007-02-13 02:40:00,5.74362,5.74452,5.7434,5.74452,12000000.0
2007-02-13 02:41:00,5.7434,5.74464,5.7434,5.74459,13000000.0
2007-02-13 02:42:00,5.74444,5.74516,5.74338,5.74414,16000000.0
2007-02-13 02:43:00,5.74395,5.74487,5.74357,5.74443,18000000.0
2007-02-13 02:44:00,5.74391,5.74431,5.7432,5.74363,10000000.0
2007-02-13 02:45:00,5.74379,5.74478,5.74283,5.74392,14000000.0
2007-02-13 02:46:00,5.74298,5.74464,5.74298,5.74392,18000000.0
2007-02-13 02:47:00,5.74453,5.74494,5.74375,5.74375,17000000.0
2007-02-13 02:48:00,5.7439,5.7451,5.74359,5.74432,7000000.0
2007-02-13 02:49:00,5.7442,5.74499,5.7436,5.74455,13000000.0
2007-02-13 02:50:00,5.74478,5.74565,5.74438,5.74553,14000000.0
2007-02-13 02:51:00,5.74533,5.74568,5.74436,5.74473,15000000.0
2007-02-13 02:52:00,5.74583,5.74595,5.74569,5.74573,15000000.0
2007-02-13 02:53:00,5.74563,5.74583,5.74557,5.74582,9000000.0
2007-02-13 02:54:00,5.74582,5.74611,5.74542,5.74542,13000000.0
2007-02-13 02:55:00,5.74444,5.74599,5.74444,5.7455,11000000.0
2007-02-13 02:56:00,5.74542,5.74552,5.74486,5.74516,18000000.0
2007-02-13 02:57:00,5.74503,5.74569,5.74449,5.7453,13000000.0
2007-02-13 02:58:00,5.74549,5.74657,5.74542,5.74657,9000000.0
2007-02-13 02:59:00,5.74614,5.74645,5.74492,5.74506,14000000.0
2007-02-13 03:00:00,5.74508,5.74595,5.74508,5.74517,11000000.0
2007-02-13 03:01:00,5.74571,5.74632,5.74463,5.74474,11000000.0
2007-02-13 03:02:00,5.74493,5.74611,5.74493,5.74558,11000000.0
2007-02-13 03:03:00,5.74545,5.74599,5.74488,5.74582,23000000.0
2007-02-13 03:04:00,5.74538,5.7462,5.74512,5.74586,11000000.0
2007-02-13 03:05:00,5.74684,5.74684,5.7451,5.74565,17000000.0
2007-02-13 03:06:00,5.74539,5.74651,5.74529,5.74634,9000000.0
2007-02-13 03:07:00,5.74645,5.74671,5.74539,5.74602,15000000.0
2007-02-13 03:08:00,5.74603,5.74673,5.7456,5.74573,12000000.0
2007-02-13 03:09:00,5.74511,5.74664,5.7447,5.74562,15000000.0
2007-02-13 03:10:00,5.74561,5.74628,5.7444,5.74504,19000000.0
2007-02-13 03:11:00,5.74529,5.74639,5.74515,5.74515,15000000.0
2007-02-13 03:12:00,5.74467,5.74576,5.74406,5.74576,18000000.0
2007-02-13 03:13:00,5.74557,5.74557,5.74364,5.74541,18000000.0
2007-02-13 03:14:00,5.74416,5.7452,5.74416,5.74467,10000000.0
2007-02-13 03:15:00,5.74496,5.74534,5.74321,5.74321,7000000.0
2007-02-13 03:16:00,5.74337,5.74416,5.74296,5.74296,8000000.0
2007-02-13 03:17:00,5.74447,5.74472,5.74272,5.74469,10000000.0
2007-02-13 03:18:00,5.74469,5.74495,5.74336,5.74401,15000000.0
2007-02-13 03:19:00,5.74424,5.74472,5.74367,5.74472,10000000.0
2007-02-13 03:20:00,5.74395,5.74523,5.74395,5.74427,16000000.0
2007-02-13 03:21:00,5.74513,5.74513,5.74364,5.74364,11000000.0
2007-02-13 03:22:00,5.74397,5.74444,5.74355,5.74387,10000000.0
2007-02-13 03:23:00,5.74397,5.74494,5.74361,5.74361,12000000.0
2007-02-13 03:24:00,5.7439,5.74512,5.74367,5.74424,13000000.0
2007-02-13 03:25:00,5.74396,5.74412,5.74382,5.74403,11000000.0
2007-02-13 03:26:00,5.74423,5.74459,5.74371,5.7445,13000000.0
2007-02-13 03:27:00,5.74495,5.74507,5.74481,5.74505,14000000.0
2007-02-13 03:28:00,5.74484,5.74531,5.74359,5.74487,18000000.0
2007-02-13 03:29:00,5.74509,5.7451,5.74475,5.74491,15000000.0
2007-02-13 03:30:00,5.74466,5.74505,5.74415,5.74441,10000000.0
2007-02-13 03:31:00,5.74459,5.74511,5.74341,5.7445,13000000.0
2007-02-13 03:32:00,5.74359,5.74506,5.74359,5.74408,16000000.0
2007-02-13 03:33:00,5.74393,5.74529,5.74358,5.74476,13000000.0
2007-02-13 03:34:00,5.74481,5.74542,5.74344,5.74428,16000000.0
2007-02-13 03:35:00,5.74527,5.74527,5.74377,5.74415,10000000.0
2007-02-13 03:36:00,5.74357,5.74456,5.74351,5.74456,11000000.0
2007-02-13 03:37:00,5.74482,5.74486,5.74325,5.74389,13000000.0
2007-02-13 03:38:00,5.74396,5.74575,5.74396,5.74519,13000000.0
2007-02-13 03:39:00,5.74484,5.74597,5.74475,5.74475,13000000.0
2007-02-13 03:40:00,5.74474,5.74622,5.74462,5.74462,12000000.0
2007-02-13 03:41:00,5.74464,5.7457,5.74439,5.74465,16000000.0
2007-02-13 03:42:00,5.74553,5.74602,5.74506,5.74562,21000000.0
2007-02-13 03:43:00,5.74546,5.74734,5.74541,5.74584,18000000.0
2007-02-13 03:44:00,5.74603,5.7475,5.74575,5.74661,15000000.0
2007-02-13 03:45:00,5.74717,5.74724,5.7455,5.74657,9000000.0
2007-02-13 03:46:00,5.74685,5.74733,5.74611,5.74733,8000000.0
2007-02-13 03:47:00,5.74626,5.74758,5.74597,5.74645,11000000.0
2007-02-13 03:48:00,5.74642,5.74703,5.74623,5.74672,9000000.0
2007-02-13 03:49:00,5.74704,5.74765,5.74537,5.74537,16000000.0
2007-02-13 03:50:00,5.74622,5.74691,5.74516,5.74548,19000000.0
2007-02-13 03:51:00,5.74553,5.74662,5.74516,5.74608,9000000.0
2007-02-13 03:52:00,5.74589,5.74663,5.74494,5.7459,19000000.0
2007-02-13 03:53:00,5.74633,5.74709,5.74614,5.74695,10000000.0
2007-02-13 03:54:00,5.7465,5.74686,5.74537,5.74685,17000000.0
2007-02-13 03:55:00,5.74576,5.74682,5.74531,5.7466,16000000.0
2007-02-13 03:56:00,5.74534,5.74716,5.74525,5.74716,7000000.0
2007-02-13 03:57:00,5.74653,5.74653,5.74568,5.74612,11000000.0
2007-02-13 03:58:00,5.74644,5.74728,5.74566,5.74622,12000000.0
2007-02-13 03:59:00,5.74634,5.74712,5.74524,5.747,17000000.0
2007-02-13 04:00:00,5.74633,5.74736,5.74579,5.74602,12000000.0
2007-02-13 04:01:00,5.74539,5.74662,5.74539,5.74661,16000000.0
2007-02-13 04:02:00,5.74709,5.74739,5.74572,5.74623,14000000.0
2007-02-13 04:03:00,5.74618,5.74686,5.74564,5.74589,12000000.0
2007-02-13 04:04:00,5.74682,5.74714,5.74581,5.74645,16000000.0
2007-02-13 04:05:00,5.74682,5.74709,5.74531,5.7459,13000000.0
2007-02-13 04:06:00,5.74668,5.74696,5.7454,5.74595,16000000.0
2007-02-13 04:07:00,5.74662,5.74732,5.74588,5.74641,13000000.0
2007-02-13 04:08:00,5.74636,5.74669,5.74581,5.7463,14000000.0
2007-02-13 04:09:00,5.7456,5.74639,5.74508,5.74608,10000000.0
2007-02-13 04:10:00,5.74609,5.74652,5.74501,5.74652,12000000.0
2007-02-13 04:11:00,5.74638,5.74653,5.7456,5.7457,14000000.0
2007-02-13 04:12:00,5.74566,5.74621,5.74491,5.74491,19000000.0
2007-02-13 04:13:00,5.74568,5.74644,5.74466,5.74588,20000000.0
2007-02-13 04:14:00,5.74544,5.7458,5.74399,5.74541,12000000.0
2007-02-13 04:15:00,5.74356,5.74475,5.74356,5.74456,8000000.0
2007-02-13 04:16:00,5.74492,5.74492,5.74349,5.7442,13000000.0
2007-02-13 04:17:00,5.74508,5.74524,5.74349,5.74415,15000000.0
2007-02-13 04:18:00,5.74478,5.74492,5.7437,5.74384,9000000.0
2007-02-13 04:19:00,5.74391,5.74548,5.74391,5.74548,12000000.0
2007-02-13 04:20:00,5.74539,5.74583,5.74438,5.74492,9000000.0
2007-02-13 04:21:00,5.7453,5.74573,5.74395,5.74457,17000000.0
2007-02-13 04:22:00,5.74456,5.74492,5.74349,5.74389,14000000.0
2007-02-13 04:23:00,5.7439,5.74498,5.74346,5.74346,10000000.0
2007-02-13 04:24:00,5.74422,5.74497,5.74332,5.74419,12000000.0
2007-02-13 04:25:00,5.74465,5.74524,5.74397,5.74471,10000000.0
2007-02-13 04:26:00,5.74536,5.74556,5.74431,5.74495,7000000.0
2007-02-13 04:27:00,5.74504,5.74574,5.74425,5.7449,15000000.0
2007-02-13 04:28:00,5.74471,5.74554,5.74407,5.74546,7000000.0
2007-02-13 04:29:00,5.74354,5.74523,5.74354,5.74394,14000000.0
2007-02-13 04:30:00,5.74473,5.74518,5.74429,5.74473,11000000.0
2007-02-13 04:31:00,5.74418,5.74516,5.74317,5.74388,15000000.0
2007-02-13 04:32:00,5.74365,5.74449,5.74331,5.74448,17000000.0
2007-02-13 04:33:00,5.74367,5.74457,5.74337,5.74352,14000000.0
2007-02-13 04:34:00,5.74359,5.74452,5.74352,5.74452,9000000.0
2007-02-13 04:35:00,5.74426,5.74456,5.74318,5.7433,12000000.0
2007-02-13 04:36:00,5.74355,5.74449,5.74346,5.74385,12000000.0
2007-02-13 04:37:00,5.74405,5.74437,5.74237,5.74237,12000000.0
2007-02-13 04:38:00,5.74275,5.74454,5.74275,5.74444,11000000.0
2007-02-13 04:39:00,5.74348,5.7445,5.74302,5.74372,17000000.0
2007-02-13 04:40:00,5.74363,5.7443,5.74327,5.74351,9000000.0
2007-02-13 04:41:00,5.7437,5.74517,5.7437,5.74482,10000000.0
2007-02-13 04:42:00,5.74505,5.74535,5.74437,5.74437,8000000.0
2007-02-13 04:43:00,5.74412,5.74529,5.74412,5.74493,18000000.0
2007-02-13 04:44:00,5.74466,5.74507,5.74315,5.74384,9000000.0
2007-02-13 04:45:00,5.74425,5.74463,5.74368,5.74462,9000000.0
2007-02-13 04:46:00,5.74401,5.74506,5.74314,5.74464,16000000.0
2007-02-13 04:47:00,5.74459,5.74517,5.74295,5.74498,12000000.0
2007-02-13 04:48:00,5.74316,5.74429,5.743,5.743,10000000.0
2007-02-13 04:49:00,5.74311,5.74434,5.74284,5.74296,16000000.0
2007-02-13 04:50:00,5.74344,5.74443,5.74289,5.74289,16000000.0
2007-02-13 04:51:00,5.7431,5.74413,5.74288,5.74288,20000000.0
2007-02-13 04:52:00,5.74325,5.74444,5.74288,5.74295,13000000.0
2007-02-13 04:53:00,5.74326,5.74399,5.7428,5.74399,11000000.0
2007-02-13 04:54:00,5.74458,5.74458,5.74329,5.74358,11000000.0
2007-02-13 04:55:00,5.74329,5.74396,5.74244,5.74348,12000000.0
2007-02-13 04:56:00,5.74253,5.74434,5.74253,5.74428,16000000.0
2007-02-13 04:57:00,5.7436,5.74408,5.74325,5.74357,7000000.0
2007-02-13 04:58:00,5.74353,5.74419,5.74317,5.74323,13000000.0
2007-02-13 04:59:00,5.74291,5.74432,5.74255,5.74298,17000000.0
2007-02-13 05:00:00,5.74321,5.74443,5.74269,5.74443,10000000.0
2007-02-13 05:01:00,5.74328,5.74403,5.74289,5.74307,13000000.0
2007-02-13 05:02:00,5.74295,5.74508,5.74295,5.7439,18000000.0
2007-02-13 05:03:00,5.74444,5.74473,5.7429,5.74367,9000000.0
2007-02-13 05:04:00,5.74393,5.74462,5.74368,5.74386,12000000.0
2007-02-13 05:05:00,5.74436,5.74463,5.74358,5.74379,10000000.0
2007-02-13 05:06:00,5.74395,5.74404,5.74321,5.74343,20000000.0
2007-02-13 05:07:00,5.74336,5.74429,5.7433,5.74391,10000000.0
2007-02-13 05:08:00,5.74422,5.74531,5.74407,5.7447,17000000.0
2007-02-13 05:09:00,5.74453,5.74467,5.74369,5.74423,15000000.0
2007-02-13 05:10:00,5.74417,5.74467,5.74372,5.74378,10000000.0
2007-02-13 05:11:00,5.74427,5.7451,5.74382,5.74445,16000000.0
2007-02-13 05:12:00,5.74411,5.7448,5.74354,5.74354,7000000.0
2007-02-13 05:13:00,5.74476,5.74481,5.74362,5.74371,12000000.0
2007-02-13 05:14:00,5.74374,5.74516,5.74374,5.74427,14000000.0
2007-02-13 05:15:00,5.74482,5.74513,5.74344,5.7444,16000000.0
2007-02-13 05:16:00,5.74429,5.74429,5.74336,5.74385,15000000.0
2007-02-13 05:17:00,5.7437,5.74378,5.74358,5.74369,10000000.0
2007-02-13 05:18:00,5.7432,5.74468,5.74289,5.74333,13000000.0
2007-02-13 05:19:00,5.74331,5.74435,5.74331,5.74386,13000000.0
2007-02-13 05:20:00,5.74442,5.74442,5.7427,5.74308,20000000.0
2007-02-13 05:21:00,5.74336,5.74388,5.74253,5.74272,9000000.0
2007-02-13 05:22:00,5.74315,5.74379,5.74229,5.7431,17000000.0
2007-02-13 05:23:00,5.74357,5.7441,5.74256,5.74345,14000000.0
2007-02-13 05:24:00,5.74326,5.74339,5.74293,5.74318,19000000.0
2007-02-13 05:25:00,5.7432,5.74363,5.74258,5.74305,13000000.0
2007-02-13 05:26:00,5.7426,5.74372,5.7425,5.74284,13000000.0
2007-02-13 05:27:00,5.74289,5.74416,5.74289,5.74328,13000000.0
2007-02-13 05:28:00,5.74401,5.74415,5.74331,5.74365,10000000.0
2007-02-13 05:29:00,5.74348,5.74429,5.74335,5.74391,17000000.0
2007-02-13 05:30:00,5.74402,5.74497,5.74331,5.74403,21000000.0
2007-02-13 05:31:00,5.74389,5.74389,5.74309,5.74315,13000000.0
2007-02-13 05:32:00,5.74338,5.74488,5.74315,5.74445,16000000.0
2007-02-13 05:33:00,5.74416,5.74462,5.74384,5.74445,13000000.0
2007-02-13 05:34:00,5.74424,5.74533,5.74367,5.74452,13000000.0
2007-02-13 05:35:00,5.74423,5.74541,5.74389,5.74478,14000000.0
2007-02-13 05:36:00,5.74491,5.74566,5.74414,5.74553,18000000.0
2007-02-13 05:37:00,5.74554,5.74554,5.74463,5.74484,12000000.0
2007-02-13 05:38:00,5.74475,5.74555,5.74475,5.7452,13000000.0
2007-02-13 05:39:00,5.7449,5.7451,5.74407,5.74407,21000000.0
2007-02-13 05:40:00,5.74434,5.74563,5.74434,5.74502,14000000.0
2007-02-13 05:41:00,5.74479,5.74591,5.7447,5.74536,13000000.0
2007-02-13 05:42:00,5.74496,5.74573,5.74442,5.74442,8000000.0
2007-02-13 05:43:00,5.74471,5.74551,5.74447,5.74481,13000000.0
2007-02-13 05:44:00,5.74459,5.74612,5.74459,5.74506,13000000.0
2007-02-13 05:45:00,5.74526,5.74603,5.74473,5.7453,24000000.0
2007-02-13 05:46:00,5.74534,5.74613,5.74487,5.74533,14000000.0
2007-02-13 05:47:00,5.74604,5.74604,5.74471,5.74492,11000000.0
2007-02-13 05:48:00,5.74496,5.74618,5.74479,5.74618,18000000.0
2007-02-13 05:49:00,5.74596,5.74632,5.7449,5.7449,10000000.0
2007-02-13 05:50:00,5.745,5.74574,5.74463,5.7457,10000000.0
2007-02-13 05:51:00,5.74502,5.74589,5.74482,5.74492,11000000.0
2007-02-13 05:52:00,5.74514,5.74571,5.74488,5.7457,19000000.0
2007-02-13 05:53:00,5.74588,5.74588,5.74444,5.74537,15000000.0
2007-02-13 05:54:00,5.74598,5.74598,5.74431,5.74431,7000000.0
2007-02-13 05:55:00,5.74448,5.74542,5.74439,5.74439,12000000.0
2007-02-13 05:56:00,5.74438,5.74566,5.74438,5.74562,16000000.0
2007-02-13 05:57:00,5.74582,5.74582,5.74453,5.74543,11000000.0
2007-02-13 05:58:00,5.74491,5.74583,5.74423,5.74504,22000000.0
2007-02-13 05:59:00,5.74461,5.74578,5.74457,5.74547,9000000.0
2007-02-13 06:00:00,5.74521,5.74597,5.74428,5.74516,17000000.0
2007-02-13 06:01:00,5.74527,5.74527,5.74434,5.7444,18000000.0
2007-02-13 06:02:00,5.74452,5.74501,5.74439,5.74501,18000000.0
2007-02-13 06:03:00,5.74512,5.74644,5.74512,5.74558,16000000.0
2007-02-13 06:04:00,5.74551,5.74556,5.74476,5.74516,8000000.0
2007-02-13 06:05:00,5.74551,5.74602,5.74486,5.7452,10000000.0
2007-02-13 06:06:00,5.74503,5.74605,5.74503,5.7452,27000000.0
2007-02-13 06:07:00,5.74517,5.74579,5.74449,5.74579,17000000.0
2007-02-13 06:08:00,5.74499,5.74594,5.7444,5.74594,14000000.0
2007-02-13 06:09:00,5.7451,5.74586,5.7441,5.74586,13000000.0
2007-02-13 06:10:00,5.7459,5.74591,5.74458,5.74515,14000000.0
2007-02-13 06:11:00,5.74532,5.74629,5.74486,5.74553,16000000.0
2007-02-13 06:12:00,5.74575,5.74596,5.74463,5.74463,17000000.0
2007-02-13 06:13:00,5.74476,5.74585,5.74456,5.74497,14000000.0
2007-02-13 06:14:00,5.74447,5.74483,5.74396,5.74396,12000000.0
2007-02-13 06:15:00,5.74376,5.74498,5.74376,5.74416,13000000.0
2007-02-13 06:16:00,5.74438,5.74563,5.74431,5.74466,14000000.0
2007-02-13 06:17:00,5.74367,5.74492,5.74349,5.74385,11000000.0
2007-02-13 06:18:00,5.74404,5.74475,5.7436,5.7442,12000000.0
2007-02-13 06:19:00,5.74426,5.74426,5.74324,5.74404,19000000.0
2007-02-13 06:20:00,5.74325,5.74383,5.7428,5.74383,11000000.0
2007-02-13 06:21:00,5.74398,5.74459,5.74353,5.74459,9000000.0
2007-02-13 06:22:00,5.74379,5.7442,5.74304,5.74404,22000000.0
2007-02-13 06:23:00,5.74511,5.7454,5.74358,5.74426,18000000.0
2007-02-13 06:24:00,5.74422,5.74422,5.74238,5.7428,8000000.0
2007-02-13 06:25:00,5.74358,5.74391,5.74289,5.74298,9000000.0
2007-02-13 06:26:00,5.74318,5.74399,5.74231,5.74277,13000000.0
2007-02-13 06:27:00,5.74317,5.74388,5.74273,5.74381,15000000.0
2007-02-13 06:28:00,5.74406,5.74471,5.74348,5.7436,18000000.0
2007-02-13 06:29:00,5.74366,5.74432,5.74303,5.74303,16000000.0
2007-02-13 06:30:00,5.74352,5.74586,5.74352,5.74586,10000000.0
2007-02-13 06:31:00,5.74525,5.74602,5.74473,5.74517,13000000.0
2007-02-13 06:32:00,5.74528,5.74548,5.74417,5.74548,10000000.0
2007-02-13 06:33:00,5.74418,5.74533,5.74389,5.74402,10000000.0
2007-02-13 06:34:00,5.74483,5.74571,5.74385,5.74571,15000000.0
2007-02-13 06:35:00,5.74481,5.74508,5.74382,5.74489,13000000.0
2007-02-13 06:36:00,5.74378,5.74469,5.7434,5.74399,23000000.0
2007-02-13 06:37:00,5.74405,5.74437,5.74334,5.74406,11000000.0
2007-02-13 06:38:00,5.74436,5.74577,5.744,5.74466,17000000.0
2007-02-13 06:39:00,5.74471,5.74561,5.74456,5.74482,8000000.0
2007-02-13 06:40:00,5.74509,5.74547,5.74443,5.74547,15000000.0
2007-02-13 06:41:00,5.74533,5.74533,5.74481,5.74481,15000000.0
2007-02-13 06:42:00,5.74496,5.74573,5.74484,5.74521,16000000.0
2007-02-13 06:43:00,5.74453,5.74478,5.74342,5.74417,12000000.0
2007-02-13 06:44:00,5.74402,5.74432,5.74319,5.7441,13000000.0
2007-02-13 06:45:00,5.74417,5.74444,5.74314,5.74409,14000000.0
2007-02-13 06:46:00,5.74443,5.74443,5.74345,5.74432,12000000.0
2007-02-13 06:47:00,5.74379,5.74455,5.74315,5.74455,11000000.0
2007-02-13 06:48:00,5.74351,5.74455,5.74319,5.74385,15000000.0
2007-02-13 06:49:00,5.74461,5.74462,5.74298,5.74462,17000000.0
2007-02-13 06:50:00,5.74364,5.74422,5.74246,5.74246,13000000.0
2007-02-13 06:51:00,5.74419,5.74435,5.74265,5.74265,8000000.0
2007-02-13 06:52:00,5.7433,5.74479,5.74269,5.74314,14000000.0
2007-02-13 06:53:00,5.74509,5.74575,5.74388,5.74472,13000000.0
2007-02-13 06:54:00,5.74506,5.74552,5.74443,5.74552,8000000.0
2007-02-13 06:55:00,5.74563,5.74563,5.74428,5.74428,10000000.0
2007-02-13 06:56:00,5.74406,5.74561,5.74406,5.74477,11000000.0
2007-02-13 06:57:00,5.74467,5.74551,5.7437,5.7437,17000000.0
2007-02-13 06:58:00,5.74401,5.7457,5.74401,5.74494,12000000.0
2007-02-13 06:59:00,5.74515,5.7456,5.74394,5.74484,14000000.0
2007-02-13 07:00:00,5.74377,5.74469,5.74377,5.74437,11000000.0
2007-02-13 07:01:00,5.74381,5.74502,5.74381,5.74383,10000000.0
2007-02-13 07:02:00,5.74443,5.74568,5.74439,5.74461,14000000.0
2007-02-13 07:03:00,5.74431,5.74464,5.74368,5.74386,7000000.0
2007-02-13 07:04:00,5.74397,5.74406,5.7426,5.74306,16000000.0
2007-02-13 07:05:00,5.74297,5.74471,5.74297,5.74303,15000000.0
2007-02-13 07:06:00,5.74309,5.74402,5.74231,5.74231,16000000.0
2007-02-13 07:07:00,5.7428,5.74362,5.74213,5.74234,12000000.0
2007-02-13 07:08:00,5.74182,5.74339,5.74182,5.74339,8000000.0
2007-02-13 07:09:00,5.74263,5.74348,5.74223,5.74279,8000000.0
2007-02-13 07:10:00,5.74275,5.74336,5.74248,5.74279,16000000.0
2007-02-13 07:11:00,5.74298,5.74326,5.74183,5.74207,17000000.0
2007-02-13 07:12:00,5.74195,5.74334,5.74109,5.7426,20000000.0
2007-02-13 07:13:00,5.74244,5.74269,5.74057,5.74125,18000000.0
2007-02-13 07:14:00,5.74025,5.74112,5.74025,5.74045,11000000.0
2007-02-13 07:15:00,5.74044,5.74233,5.74031,5.74233,18000000.0
2007-02-13 07:16:00,5.74203,5.74222,5.74107,5.74145,18000000.0
2007-02-13 07:17:00,5.74119,5.74251,5.74074,5.74181,12000000.0
2007-02-13 07:18:00,5.742,5.74247,5.74079,5.74191,18000000.0
2007-02-13 07:19:00,5.74146,5.74211,5.74024,5.74152,14000000.0
2007-02-13 07:20:00,5.74092,5.74219,5.73978,5.74019,18000000.0
2007-02-13 07:21:00,5.7415,5.74181,5.74015,5.74181,13000000.0
2007-02-13 07:22:00,5.74112,5.7416,5.73973,5.74045,14000000.0
2007-02-13 07:23:00,5.74094,5.74178,5.74017,5.74021,15000000.0
2007-02-13 07:24:00,5.74033,5.74105,5.73984,5.74068,16000000.0
2007-02-13 07:25:00,5.74103,5.74182,5.7405,5.7405,15000000.0
2007-02-13 07:26:00,5.74079,5.74231,5.74074,5.74098,13000000.0
2007-02-13 07:27:00,5.74096,5.7426,5.74096,5.74187,12000000.0
2007-02-13 07:28:00,5.74252,5.74252,5.74157,5.74184,22000000.0
2007-02-13 07:29:00,5.74178,5.74241,5.74178,5.74238,16000000.0
2007-02-13 07:30:00,5.74282,5.74371,5.74282,5.74363,14000000.0
2007-02-13 07:31:00,5.74365,5.7437,5.74184,5.74265,13000000.0
2007-02-13 07:32:00,5.7417,5.74213,5.74128,5.74167,9000000.0
2007-02-13 07:33:00,5.74181,5.74265,5.74181,5.74205,7000000.0
2007-02-13 07:34:00,5.74196,5.74254,5.74148,5.74234,18000000.0
2007-02-13 07:35:00,5.74246,5.74254,5.7412,5.74254,9000000.0
2007-02-13 07:36:00,5.74229,5.74265,5.74138,5.74171,13000000.0
2007-02-13 07:37:00,5.74134,5.742,5.74125,5.7413,11000000.0
2007-02-13 07:38:00,5.7412,5.74258,5.7412,5.74204,11000000.0
2007-02-13 07:39:00,5.74204,5.74224,5.74151,5.74219,19000000.0
2007-02-13 07:40:00,5.74188,5.74257,5.74161,5.74227,11000000.0
2007-02-13 07:41:00,5.74261,5.74279,5.74257,5.74261,7000000.0
2007-02-13 07:42:00,5.74267,5.74287,5.7408,5.7408,13000000.0
2007-02-13 07:43:00,5.74039,5.74217,5.74018,5.74088,14000000.0
2007-02-13 07:44:00,5.74098,5.74176,5.74062,5.74084,10000000.0
2007-02-13 07:45:00,5.74045,5.74083,5.74045,5.74068,8000000.0
2007-02-13 07:46:00,5.74093,5.74154,5.7408,5.74085,13000000.0
2007-02-13 07:47:00,5.74098,5.74109,5.74079,5.74079,15000000.0
2007-02-13 07:48:00,5.7412,5.74167,5.74041,5.74109,13000000.0
2007-02-13 07:49:00,5.74128,5.74202,5.74119,5.74131,10000000.0
2007-02-13 07:50:00,5.74162,5.74268,5.74063,5.74137,17000000.0
2007-02-13 07:51:00,5.74169,5.74217,5.7408,5.74131,16000000.0
2007-02-13 07:52:00,5.74137,5.74225,5.74105,5.74196,13000000.0
2007-02-13 07:53:00,5.74158,5.74224,5.7411,5.74181,10000000.0
2007-02-13 07:54:00,5.74123,5.74312,5.74106,5.74292,11000000.0
2007-02-13 07:55:00,5.74289,5.74289,5.74128,5.74128,12000000.0
2007-02-13 07:56:00,5.74149,5.74231,5.74134,5.74169,13000000.0
2007-02-13 07:57:00,5.74172,5.74348,5.74149,5.74348,8000000.0
2007-02-13 07:58:00,5.74188,5.74314,5.74188,5.7422,14000000.0
2007-02-13 07:59:00,5.74203,5.74359,5.74157,5.74216,15000000.0
2007-02-13 08:00:00,5.74216,5.74363,5.74216,5.74351,10000000.0
2007-02-13 08:01:00,5.74342,5.74342,5.74189,5.74277,13000000.0
2007-02-13 08:02:00,5.74243,5.74332,5.74205,5.74313,14000000.0
2007-02-13 08:03:00,5.74312,5.74359,5.74235,5.74359,12000000.0
2007-02-13 08:04:00,5.74351,5.74396,5.74223,5.74378,16000000.0
2007-02-13 08:05:00,5.74257,5.74413,5.74257,5.74411,14000000.0
2007-02-13 08:06:00,5.74264,5.74428,5.74264,5.74299,19000000.0
2007-02-13 08:07:00,5.74352,5.74402,5.74306,5.74326,19000000.0
2007-02-13 08:08:00,5.74339,5.7442,5.74321,5.74414,11000000.0
2007-02-13 08:09:00,5.7444,5.7446,5.74428,5.7446,10000000.0
2007-02-13 08:10:00,5.74432,5.74456,5.74421,5.74456,16000000.0
2007-02-13 08:11:00,5.74428,5.74464,5.74427,5.74437,9000000.0
2007-02-13 08:12:00,5.74442,5.74442,5.74355,5.74366,10000000.0
2007-02-13 08:13:00,5.7434,5.74367,5.7434,5.74362,11000000.0
2007-02-13 08:14:00,5.74344,5.74387,5.74278,5.74366,12000000.0
2007-02-13 08:15:00,5.74366,5.74411,5.74301,5.7441,15000000.0
2007-02-13 08:16:00,5.7445,5.74469,5.7432,5.74424,14000000.0
2007-02-13 08:17:00,5.74413,5.74413,5.74302,5.74346,10000000.0
2007-02-13 08:18:00,5.74303,5.74438,5.74303,5.74337,9000000.0
2007-02-13 08:19:00,5.74212,5.74477,5.74212,5.74415,11000000.0
2007-02-13 08:20:00,5.74529,5.74571,5.74434,5.74571,11000000.0
2007-02-13 08:21:00,5.74558,5.74573,5.74434,5.74437,20000000.0
2007-02-13 08:22:00,5.74419,5.74472,5.7436,5.74403,8000000.0
2007-02-13 08:23:00,5.74438,5.7448,5.74357,5.74397,12000000.0
2007-02-13 08:24:00,5.74402,5.745,5.74341,5.74384,13000000.0
2007-02-13 08:25:00,5.74359,5.74473,5.74261,5.74313,12000000.0
2007-02-13 08:26:00,5.74363,5.74426,5.74363,5.74423,13000000.0
2007-02-13 08:27:00,5.7441,5.74443,5.74287,5.74367,11000000.0
2007-02-13 08:28:00,5.7438,5.744,5.74338,5.744,8000000.0
2007-02-13 08:29:00,5.74416,5.74416,5.74379,5.74379,12000000.0
2007-02-13 08:30:00,5.7435,5.7435,5.74135,5.74193,11000000.0
2007-02-13 08:31:00,5.74218,5.74277,5.74114,5.74172,10000000.0
2007-02-13 08:32:00,5.74252,5.74273,5.7415,5.74163,13000000.0
2007-02-13 08:33:00,5.74221,5.74283,5.74162,5.74266,11000000.0
2007-02-13 08:34:00,5.7423,5.74339,5.74149,5.74302,17000000.0
2007-02-13 08:35:00,5.74149,5.74313,5.74149,5.74199,11000000.0
2007-02-13 08:36:00,5.74283,5.74344,5.74222,5.7434,10000000.0
2007-02-13 08:37:00,5.74253,5.74354,5.742,5.7427,9000000.0
2007-02-13 08:38:00,5.74283,5.74341,5.74184,5.74256,18000000.0
2007-02-13 08:39:00,5.74254,5.74377,5.74203,5.74377,8000000.0
2007-02-13 08:40:00,5.74365,5.74388,5.74295,5.74388,7000000.0
2007-02-13 08:41:00,5.74405,5.74405,5.74199,5.74202,16000000.0
2007-02-13 08:42:00,5.74229,5.74334,5.74149,5.74206,14000000.0
2007-02-13 08:43:00,5.74268,5.74351,5.74212,5.74351,12000000.0
2007-02-13 08:44:00,5.74386,5.74386,5.74249,5.74256,9000000.0
2007-02-13 08:45:00,5.74195,5.7429,5.74088,5.74088,18000000.0
2007-02-13 08:46:00,5.74069,5.74141,5.73957,5.73957,14000000.0
2007-02-13 08:47:00,5.73954,5.74111,5.73954,5.74103,18000000.0
2007-02-13 08:48:00,5.74158,5.74158,5.73979,5.74143,12000000.0
2007-02-13 08:49:00,5.74075,5.74252,5.74002,5.74252,14000000.0
2007-02-13 08:50:00,5.74068,5.74164,5.74027,5.74138,16000000.0
2007-02-13 08:51:00,5.7413,5.74204,5.73913,5.74068,21000000.0
2007-02-13 08:52:00,5.74012,5.74122,5.73944,5.74082,20000000.0
2007-02-13 08:53:00,5.74027,5.74027,5.73928,5.73941,7000000.0
2007-02-13 08:54:00,5.7389,5.74034,5.73823,5.73986,17000000.0
2007-02-13 08:55:00,5.73941,5.73947,5.73786,5.73911,12000000.0
2007-02-13 08:56:00,5.73843,5.73843,5.73675,5.7375,17000000.0
2007-02-13 08:57:00,5.73717,5.73927,5.73717,5.73857,16000000.0
2007-02-13 08:58:00,5.73895,5.7405,5.73879,5.73947,12000000.0
2007-02-13 08:59:00,5.74066,5.74092,5.73923,5.73994,13000000.0
2007-02-13 09:00:00,5.73986,5.74056,5.73807,5.73886,17000000.0
2007-02-13 09:01:00,5.73928,5.74001,5.73816,5.73905,13000000.0
2007-02-13 09:02:00,5.73919,5.73919,5.73773,5.73773,8000000.0
2007-02-13 09:03:00,5.73963,5.74014,5.73771,5.73928,16000000.0
2007-02-13 09:04:00,5.73873,5.73986,5.73834,5.73924,8000000.0
2007-02-13 09:05:00,5.74057,5.74057,5.73903,5.73966,11000000.0
2007-02-13 09:06:00,5.73905,5.74045,5.73899,5.74039,10000000.0
2007-02-13 09:07:00,5.73973,5.74069,5.73923,5.73937,10000000.0
2007-02-13 09:08:00,5.74023,5.74228,5.73964,5.74194,19000000.0
2007-02-13 09:09:00,5.74211,5.74264,5.74105,5.74142,16000000.0
2007-02-13 09:10:00,5.74109,5.74109,5.73857,5.73857,8000000.0
2007-02-13 09:11:00,5.73735,5.73883,5.73673,5.73739,11000000.0
2007-02-13 09:12:00,5.73817,5.73883,5.73729,5.73747,16000000.0
2007-02-13 09:13:00,5.7373,5.7373,5.73115,5.73259,15000000.0
2007-02-13 09:14:00,5.73308,5.73459,5.7315,5.7332,17000000.0
2007-02-13 09:15:00,5.73413,5.73413,5.73178,5.73215,12000000.0
2007-02-13 09:16:00,5.73225,5.73233,5.7312,5.73178,14000000.0
2007-02-13 09:17:00,5.7315,5.73226,5.72981,5.73037,14000000.0
2007-02-13 09:18:00,5.73136,5.73307,5.73136,5.73267,18000000.0
2007-02-13 09:19:00,5.73246,5.73346,5.73187,5.73235,14000000.0
2007-02-13 09:20:00,5.73367,5.73409,5.73218,5.7333,18000000.0
2007-02-13 09:21:00,5.73388,5.73488,5.7327,5.73397,17000000.0
2007-02-13 09:22:00,5.7346,5.7346,5.73203,5.73312,13000000.0
2007-02-13 09:23:00,5.73066,5.73224,5.73007,5.73138,12000000.0
2007-02-13 09:24:00,5.73159,5.7328,5.73105,5.73236,14000000.0
2007-02-13 09:25:00,5.73244,5.73264,5.73173,5.73262,9000000.0
2007-02-13 09:26:00,5.73235,5.73274,5.73106,5.73234,13000000.0
2007-02-13 09:27:00,5.73178,5.73226,5.73026,5.73026,13000000.0
2007-02-13 09:28:00,5.7312,5.73186,5.73018,5.731,19000000.0
2007-02-13 09:29:00,5.73142,5.73142,5.72994,5.73068,14000000.0
2007-02-13 09:30:00,5.73107,5.73181,5.73001,5.73118,15000000.0
2007-02-13 09:31:00,5.73256,5.73306,5.73106,5.73306,11000000.0
2007-02-13 09:32:00,5.7325,5.73277,5.73073,5.73086,16000000.0
2007-02-13 09:33:00,5.73178,5.73209,5.73029,5.73051,9000000.0
2007-02-13 09:34:00,5.73149,5.73153,5.72955,5.73101,18000000.0
2007-02-13 09:35:00,5.73152,5.7327,5.73076,5.7327,14000000.0
2007-02-13 09:36:00,5.73178,5.73284,5.73057,5.73185,16000000.0
2007-02-13 09:37:00,5.73169,5.73276,5.73108,5.73196,20000000.0
2007-02-13 09:38:00,5.73283,5.73335,5.73132,5.73132,19000000.0
2007-02-13 09:39:00,5.7328,5.73313,5.73142,5.73218,16000000.0
2007-02-13 09:40:00,5.73141,5.73191,5.73108,5.73174,12000000.0
2007-02-13 09:41:00,5.73199,5.73267,5.73145,5.73165,18000000.0
2007-02-13 09:42:00,5.73272,5.73331,5.73158,5.73158,16000000.0
2007-02-13 09:43:00,5.73127,5.73279,5.7311,5.73211,15000000.0
2007-02-13 09:44:00,5.73237,5.73361,5.73204,5.73314,13000000.0
2007-02-13 09:45:00,5.73385,5.73403,5.73295,5.73326,13000000.0
2007-02-13 09:46:00,5.73319,5.73421,5.73261,5.73392,17000000.0
2007-02-13 09:47:00,5.73442,5.7347,5.73329,5.73379,13000000.0
2007-02-13 09:48:00,5.73356,5.73408,5.73245,5.73343,16000000.0
2007-02-13 09:49:00,5.73391,5.73479,5.7325,5.73261,17000000.0
2007-02-13 09:50:00,5.73339,5.73339,5.73168,5.73324,12000000.0
2007-02-13 09:51:00,5.73247,5.73281,5.7309,5.73261,16000000.0
2007-02-13 09:52:00,5.73267,5.73289,5.73138,5.73153,16000000.0
2007-02-13 09:53:00,5.73184,5.73334,5.7313,5.73306,15000000.0
2007-02-13 09:54:00,5.73283,5.73283,5.73132,5.73171,15000000.0
2007-02-13 09:55:00,5.73248,5.73248,5.73023,5.73095,15000000.0
2007-02-13 09:56:00,5.73094,5.73187,5.72964,5.73101,17000000.0
2007-02-13 09:57:00,5.73022,5.73022,5.72771,5.72953,12000000.0
2007-02-13 09:58:00,5.72844,5.72952,5.72727,5.72861,14000000.0
2007-02-13 09:59:00,5.72795,5.72856,5.72641,5.72641,10000000.0
2007-02-13 10:00:00,5.72742,5.72841,5.72646,5.72646,11000000.0
2007-02-13 10:01:00,5.72767,5.72856,5.72693,5.72774,24000000.0
2007-02-13 10:02:00,5.72801,5.72801,5.72514,5.72614,14000000.0
2007-02-13 10:03:00,5.72514,5.72698,5.72396,5.72529,16000000.0
2007-02-13 10:04:00,5.72411,5.72615,5.72411,5.72586,10000000.0
2007-02-13 10:05:00,5.72693,5.72723,5.72576,5.72609,10000000.0
2007-02-13 10:06:00,5.72636,5.72839,5.72632,5.72831,9000000.0
2007-02-13 10:07:00,5.72838,5.72873,5.72724,5.72873,11000000.0
2007-02-13 10:08:00,5.72779,5.7286,5.7268,5.72709,9000000.0
2007-02-13 10:09:00,5.72658,5.72747,5.72571,5.72663,11000000.0
2007-02-13 10:10:00,5.72548,5.72729,5.72509,5.72593,15000000.0
2007-02-13 10:11:00,5.72703,5.7283,5.72619,5.7271,16000000.0
2007-02-13 10:12:00,5.72645,5.72755,5.72576,5.72696,19000000.0
2007-02-13 10:13:00,5.7274,5.72833,5.7268,5.72773,9000000.0
2007-02-13 10:14:00,5.72825,5.72825,5.72661,5.72682,11000000.0
2007-02-13 10:15:00,5.72855,5.72855,5.72754,5.72834,8000000.0
2007-02-13 10:16:00,5.72828,5.72828,5.72689,5.72691,17000000.0
2007-02-13 10:17:00,5.72769,5.72806,5.72719,5.72806,16000000.0
2007-02-13 10:18:00,5.72801,5.72953,5.72764,5.72953,16000000.0
2007-02-13 10:19:00,5.72974,5.73038,5.72823,5.72956,17000000.0
2007-02-13 10:20:00,5.73078,5.73078,5.72937,5.73,16000000.0
2007-02-13 10:21:00,5.73043,5.73102,5.72981,5.73102,7000000.0
2007-02-13 10:22:00,5.73097,5.73119,5.73025,5.73119,10000000.0
2007-02-13 10:23:00,5.73101,5.73101,5.72869,5.72996,14000000.0
2007-02-13 10:24:00,5.72844,5.73092,5.72844,5.73087,13000000.0
2007-02-13 10:25:00,5.73079,5.73171,5.72966,5.72996,12000000.0
2007-02-13 10:26:00,5.73012,5.73171,5.73004,5.73171,11000000.0
2007-02-13 10:27:00,5.73222,5.73349,5.73141,5.73347,13000000.0
2007-02-13 10:28:00,5.73432,5.73522,5.73323,5.73323,13000000.0
2007-02-13 10:29:00,5.73415,5.73493,5.73375,5.73411,11000000.0
2007-02-13 10:30:00,5.73395,5.7343,5.73319,5.73373,9000000.0
2007-02-13 10:31:00,5.7342,5.73451,5.73301,5.73421,16000000.0
2007-02-13 10:32:00,5.73342,5.73414,5.73285,5.73306,9000000.0
2007-02-13 10:33:00,5.7333,5.73443,5.73222,5.73364,12000000.0
2007-02-13 10:34:00,5.73304,5.73362,5.73262,5.73273,11000000.0
2007-02-13 10:35:00,5.73413,5.73413,5.73181,5.73181,17000000.0
2007-02-13 10:36:00,5.73193,5.7326,5.73193,5.73235,10000000.0
2007-02-13 10:37:00,5.73275,5.73359,5.73195,5.73324,15000000.0
2007-02-13 10:38:00,5.73258,5.73339,5.73183,5.73216,17000000.0
2007-02-13 10:39:00,5.73245,5.73332,5.73144,5.73294,13000000.0
2007-02-13 10:40:00,5.7334,5.73351,5.73223,5.73223,10000000.0
2007-02-13 10:41:00,5.7326,5.73302,5.73155,5.73302,15000000.0
2007-02-13 10:42:00,5.73232,5.73328,5.73158,5.73202,12000000.0
2007-02-13 10:43:00,5.73127,5.73291,5.73127,5.73291,13000000.0
2007-02-13 10:44:00,5.73185,5.73214,5.73098,5.73214,12000000.0
2007-02-13 10:45:00,5.73239,5.73269,5.73146,5.7324,13000000.0
2007-02-13 10:46:00,5.73266,5.73266,5.73126,5.73187,13000000.0
2007-02-13 10:47:00,5.73224,5.73282,5.73135,5.73135,7000000.0
2007-02-13 10:48:00,5.73194,5.73277,5.73089,5.73169,12000000.0
2007-02-13 10:49:00,5.7311,5.73144,5.73033,5.73141,10000000.0
2007-02-13 10:50:00,5.73168,5.73183,5.73004,5.73164,14000000.0
2007-02-13 10:51:00,5.73179,5.73179,5.7306,5.73087,11000000.0
2007-02-13 10:52:00,5.72993,5.73058,5.72899,5.72913,20000000.0
2007-02-13 10:53:00,5.72913,5.73127,5.72905,5.72952,9000000.0
2007-02-13 10:54:00,5.72919,5.73043,5.7289,5.72918,18000000.0
2007-02-13 10:55:00,5.72871,5.72978,5.72803,5.7285,10000000.0
2007-02-13 10:56:00,5.72912,5.72978,5.72876,5.72971,11000000.0
2007-02-13 10:57:00,5.72958,5.73004,5.72896,5.73004,8000000.0
2007-02-13 10:58:00,5.72893,5.73074,5.72893,5.73074,10000000.0
2007-02-13 10:59:00,5.73041,5.73041,5.7291,5.73019,10000000.0
2007-02-13 11:00:00,5.7294,5.73051,5.72897,5.72945,15000000.0
2007-02-13 11:01:00,5.72963,5.73112,5.72945,5.73112,12000000.0
2007-02-13 11:02:00,5.73158,5.73228,5.73107,5.73223,8000000.0
2007-02-13 11:03:00,5.73118,5.73333,5.73118,5.73333,11000000.0
2007-02-13 11:04:00,5.73298,5.7333,5.73106,5.73227,15000000.0
2007-02-13 11:05:00,5.73208,5.73391,5.73208,5.73353,17000000.0
2007-02-13 11:06:00,5.7338,5.7338,5.73206,5.73219,12000000.0
2007-02-13 11:07:00,5.73216,5.73348,5.73208,5.73328,11000000.0
2007-02-13 11:08:00,5.73345,5.73349,5.73163,5.73286,22000000.0
2007-02-13 11:09:00,5.73287,5.73312,5.73165,5.73168,9000000.0
2007-02-13 11:10:00,5.73198,5.73302,5.73198,5.73254,16000000.0
2007-02-13 11:11:00,5.73233,5.73269,5.73149,5.73245,7000000.0
2007-02-13 11:12:00,5.73217,5.73285,5.73112,5.73112,15000000.0
2007-02-13 11:13:00,5.7315,5.73232,5.7313,5.73211,11000000.0
2007-02-13 11:14:00,5.73243,5.73244,5.73118,5.73118,18000000.0
2007-02-13 11:15:00,5.73139,5.73234,5.73139,5.73234,11000000.0
2007-02-13 11:16:00,5.7325,5.73281,5.73118,5.73177,13000000.0
2007-02-13 11:17:00,5.73285,5.73285,5.73141,5.7324,13000000.0
2007-02-13 11:18:00,5.7326,5.7326,5.73155,5.73218,9000000.0
2007-02-13 11:19:00,5.7321,5.7321,5.73023,5.73085,17000000.0
2007-02-13 11:20:00,5.73087,5.73146,5.72979,5.73117,14000000.0
2007-02-13 11:21:00,5.73113,5.73195,5.73035,5.73195,14000000.0
2007-02-13 11:22:00,5.73214,5.73224,5.7318,5.73224,22000000.0
2007-02-13 11:23:00,5.73177,5.73201,5.73091,5.73147,8000000.0
2007-02-13 11:24:00,5.73169,5.73178,5.73016,5.73124,18000000.0
2007-02-13 11:25:00,5.73141,5.73191,5.7303,5.73191,9000000.0
2007-02-13 11:26:00,5.7318,5.73185,5.73041,5.73088,15000000.0
2007-02-13 11:27:00,5.73074,5.7314,5.73058,5.7307,10000000.0
2007-02-13 11:28:00,5.73085,5.7314,5.73031,5.73136,13000000.0
2007-02-13 11:29:00,5.73124,5.73151,5.72995,5.73151,17000000.0
2007-02-13 11:30:00,5.73086,5.73233,5.73062,5.73233,13000000.0
2007-02-13 11:31:00,5.73007,5.73176,5.72971,5.73064,12000000.0
2007-02-13 11:32:00,5.72898,5.73102,5.72855,5.72995,20000000.0
2007-02-13 11:33:00,5.72984,5.73006,5.72825,5.73006,16000000.0
2007-02-13 11:34:00,5.73036,5.73083,5.72908,5.73068,13000000.0
2007-02-13 11:35:00,5.73069,5.73159,5.72999,5.7308,14000000.0
2007-02-13 11:36:00,5.73035,5.7311,5.72957,5.73046,11000000.0
2007-02-13 11:37:00,5.7304,5.73063,5.72921,5.72921,16000000.0
2007-02-13 11:38:00,5.72913,5.72975,5.72834,5.72925,8000000.0
2007-02-13 11:39:00,5.72937,5.72982,5.72862,5.72895,11000000.0
2007-02-13 11:40:00,5.72834,5.73045,5.72834,5.73026,12000000.0
2007-02-13 11:41:00,5.72939,5.72999,5.72884,5.72977,10000000.0
2007-02-13 11:42:00,5.72988,5.72988,5.72836,5.72836,10000000.0
2007-02-13 11:43:00,5.72951,5.72951,5.72798,5.72937,17000000.0
2007-02-13 11:44:00,5.72991,5.73198,5.72989,5.73073,15000000.0
2007-02-13 11:45:00,5.73058,5.73118,5.72957,5.73091,16000000.0
2007-02-13 11:46:00,5.73033,5.73033,5.72956,5.72956,7000000.0
2007-02-13 11:47:00,5.72936,5.73024,5.72881,5.73014,16000000.0
2007-02-13 11:48:00,5.73043,5.73043,5.72838,5.72958,13000000.0
2007-02-13 11:49:00,5.73013,5.73036,5.72908,5.73036,10000000.0
2007-02-13 11:50:00,5.73079,5.73079,5.72964,5.7305,12000000.0
2007-02-13 11:51:00,5.72981,5.73106,5.72981,5.73014,14000000.0
2007-02-13 11:52:00,5.73138,5.73138,5.72932,5.73013,18000000.0
2007-02-13 11:53:00,5.72899,5.73034,5.72817,5.72817,16000000.0
2007-02-13 11:54:00,5.72984,5.7299,5.72892,5.72979,8000000.0
2007-02-13 11:55:00,5.72935,5.72975,5.72843,5.729,8000000.0
2007-02-13 11:56:00,5.72817,5.72878,5.72752,5.72835,8000000.0
2007-02-13 11:57:00,5.72875,5.72939,5.72733,5.7292,11000000.0
2007-02-13 11:58:00,5.7294,5.72989,5.72833,5.72963,14000000.0
2007-02-13 11:59:00,5.7286,5.72942,5.7278,5.72836,11000000.0
2007-02-13 12:00:00,5.72964,5.73103,5.72898,5.73103,15000000.0
2007-02-13 12:01:00,5.73071,5.73102,5.72937,5.7302,13000000.0
2007-02-13 12:02:00,5.73054,5.73115,5.72865,5.73038,15000000.0
2007-02-13 12:03:00,5.73127,5.73214,5.72812,5.72813,11000000.0
2007-02-13 12:04:00,5.72824,5.72852,5.72746,5.72771,9000000.0
2007-02-13 12:05:00,5.72849,5.72958,5.728,5.72927,9000000.0
2007-02-13 12:06:00,5.72958,5.72958,5.72817,5.72912,15000000.0
2007-02-13 12:07:00,5.72895,5.72937,5.72829,5.72936,11000000.0
2007-02-13 12:08:00,5.72903,5.72908,5.72778,5.72872,8000000.0
2007-02-13 12:09:00,5.72798,5.72867,5.72694,5.72759,18000000.0
2007-02-13 12:10:00,5.72721,5.72873,5.72705,5.72873,14000000.0
2007-02-13 12:11:00,5.72876,5.7289,5.72761,5.72761,9000000.0
2007-02-13 12:12:00,5.72781,5.72833,5.72681,5.7283,18000000.0
2007-02-13 12:13:00,5.72825,5.72825,5.72527,5.72768,12000000.0
2007-02-13 12:14:00,5.72662,5.72719,5.7248,5.72521,10000000.0
2007-02-13 12:15:00,5.72484,5.72584,5.72406,5.72483,8000000.0
2007-02-13 12:16:00,5.72503,5.7253,5.72363,5.7253,14000000.0
2007-02-13 12:17:00,5.72545,5.72594,5.72335,5.72454,13000000.0
2007-02-13 12:18:00,5.72437,5.72507,5.72376,5.72457,10000000.0
2007-02-13 12:19:00,5.72432,5.72432,5.72259,5.72392,11000000.0
2007-02-13 12:20:00,5.72345,5.72448,5.72221,5.72432,8000000.0
2007-02-13 12:21:00,5.72506,5.72535,5.72353,5.72353,20000000.0
2007-02-13 12:22:00,5.72578,5.72695,5.72493,5.72626,14000000.0
2007-02-13 12:23:00,5.72588,5.72689,5.72561,5.72639,11000000.0
2007-02-13 12:24:00,5.72656,5.72656,5.72535,5.72652,17000000.0
2007-02-13 12:25:00,5.7253,5.72636,5.7253,5.7263,12000000.0
2007-02-13 12:26:00,5.72636,5.72664,5.72543,5.72572,7000000.0
2007-02-13 12:27:00,5.72581,5.72679,5.72558,5.72679,7000000.0
2007-02-13 12:28:00,5.72672,5.72672,5.72465,5.72664,19000000.0
2007-02-13 12:29:00,5.72662,5.72755,5.72584,5.72741,12000000.0
2007-02-13 12:30:00,5.72848,5.72865,5.72715,5.72865,10000000.0
2007-02-13 12:31:00,5.7271,5.72833,5.72632,5.7275,12000000.0
2007-02-13 12:32:00,5.72682,5.72824,5.72633,5.72822,12000000.0
2007-02-13 12:33:00,5.72779,5.7281,5.72677,5.7268,15000000.0
2007-02-13 12:34:00,5.72775,5.72784,5.72651,5.72682,12000000.0
2007-02-13 12:35:00,5.72661,5.72738,5.72597,5.7264,12000000.0
2007-02-13 12:36:00,5.72659,5.72734,5.72589,5.72667,15000000.0
2007-02-13 12:37:00,5.72617,5.72617,5.72482,5.72511,8000000.0
2007-02-13 12:38:00,5.72653,5.72662,5.72536,5.72657,15000000.0
2007-02-13 12:39:00,5.72597,5.72655,5.72516,5.72516,14000000.0
2007-02-13 12:40:00,5.72533,5.72622,5.72533,5.72556,18000000.0
2007-02-13 12:41:00,5.72545,5.72658,5.72545,5.72658,11000000.0
2007-02-13 12:42:00,5.72653,5.72661,5.72533,5.72533,17000000.0
2007-02-13 12:43:00,5.72647,5.72663,5.72504,5.72597,11000000.0
2007-02-13 12:44:00,5.72587,5.72587,5.72415,5.72437,13000000.0
2007-02-13 12:45:00,5.72385,5.72479,5.72333,5.72479,10000000.0
2007-02-13 12:46:00,5.72433,5.72559,5.72347,5.72461,20000000.0
2007-02-13 12:47:00,5.72308,5.72528,5.72308,5.72396,10000000.0
2007-02-13 12:48:00,5.72333,5.72499,5.72326,5.72378,10000000.0
2007-02-13 12:49:00,5.72488,5.72557,5.72437,5.72444,15000000.0
2007-02-13 12:50:00,5.72562,5.72562,5.72359,5.72469,14000000.0
2007-02-13 12:51:00,5.72464,5.72683,5.7246,5.72683,14000000.0
2007-02-13 12:52:00,5.72629,5.72629,5.72483,5.72577,9000000.0
2007-02-13 12:53:00,5.72597,5.72625,5.72542,5.72586,9000000.0
2007-02-13 12:54:00,5.72643,5.72653,5.7249,5.72594,20000000.0
2007-02-13 12:55:00,5.72607,5.72621,5.72485,5.72616,12000000.0
2007-02-13 12:56:00,5.72701,5.72755,5.72614,5.72683,7000000.0
2007-02-13 12:57:00,5.72666,5.7268,5.72528,5.7268,13000000.0
2007-02-13 12:58:00,5.72713,5.72751,5.72563,5.72714,16000000.0
2007-02-13 12:59:00,5.72677,5.72798,5.72635,5.72794,14000000.0
2007-02-13 13:00:00,5.72767,5.72861,5.7267,5.72861,12000000.0
2007-02-13 13:01:00,5.72833,5.72833,5.72677,5.72791,17000000.0
2007-02-13 13:02:00,5.72761,5.72855,5.72686,5.72855,10000000.0
2007-02-13 13:03:00,5.72797,5.72898,5.72712,5.72841,22000000.0
2007-02-13 13:04:00,5.72928,5.72928,5.72749,5.7281,20000000.0
2007-02-13 13:05:00,5.72782,5.72923,5.72721,5.72878,14000000.0
2007-02-13 13:06:00,5.72882,5.72926,5.72799,5.72864,17000000.0
2007-02-13 13:07:00,5.72858,5.72903,5.72767,5.72893,22000000.0
2007-02-13 13:08:00,5.72856,5.72881,5.72722,5.72881,12000000.0
2007-02-13 13:09:00,5.7284,5.729,5.72834,5.72888,12000000.0
2007-02-13 13:10:00,5.72904,5.72928,5.72897,5.72897,20000000.0
2007-02-13 13:11:00,5.72879,5.72879,5.72748,5.72781,12000000.0
2007-02-13 13:12:00,5.72776,5.72954,5.72722,5.72896,16000000.0
2007-02-13 13:13:00,5.72869,5.72939,5.72784,5.72903,14000000.0
2007-02-13 13:14:00,5.72885,5.73069,5.72822,5.72938,17000000.0
2007-02-13 13:15:00,5.73064,5.73064,5.72883,5.72883,7000000.0
2007-02-13 13:16:00,5.7293,5.72941,5.72804,5.72908,9000000.0
2007-02-13 13:17:00,5.72967,5.73002,5.7274,5.72856,15000000.0
2007-02-13 13:18:00,5.72919,5.72944,5.72791,5.72791,17000000.0
2007-02-13 13:19:00,5.72843,5.72843,5.72669,5.72786,15000000.0
2007-02-13 13:20:00,5.7275,5.72842,5.72692,5.72779,12000000.0
2007-02-13 13:21:00,5.72725,5.72825,5.7266,5.72776,24000000.0
2007-02-13 13:22:00,5.72841,5.72844,5.72674,5.72844,12000000.0
2007-02-13 13:23:00,5.7288,5.7288,5.72712,5.72712,12000000.0
2007-02-13 13:24:00,5.72725,5.72867,5.72725,5.72867,18000000.0
2007-02-13 13:25:00,5.72806,5.72855,5.72725,5.72823,12000000.0
2007-02-13 13:26:00,5.72751,5.72757,5.72583,5.72664,12000000.0
2007-02-13 13:27:00,5.72717,5.72726,5.72554,5.72726,9000000.0
2007-02-13 13:28:00,5.72632,5.72747,5.72572,5.72747,15000000.0
2007-02-13 13:29:00,5.72733,5.72766,5.72538,5.7266,14000000.0
2007-02-13 13:30:00,5.72647,5.72722,5.72599,5.72711,11000000.0
2007-02-13 13:31:00,5.7259,5.72633,5.72552,5.72623,11000000.0
2007-02-13 13:32:00,5.72603,5.72603,5.72483,5.72509,8000000.0
2007-02-13 13:33:00,5.72494,5.72568,5.72436,5.72568,14000000.0
2007-02-13 13:34:00,5.72544,5.72547,5.724,5.72448,11000000.0
2007-02-13 13:35:00,5.72402,5.72496,5.72357,5.72357,16000000.0
2007-02-13 13:36:00,5.7232,5.7241,5.72282,5.72391,8000000.0
2007-02-13 13:37:00,5.72384,5.72393,5.72157,5.72363,17000000.0
2007-02-13 13:38:00,5.72274,5.7241,5.7224,5.7241,14000000.0
2007-02-13 13:39:00,5.72457,5.72485,5.723,5.72376,10000000.0
2007-02-13 13:40:00,5.7236,5.72412,5.72278,5.72375,8000000.0
2007-02-13 13:41:00,5.72344,5.72344,5.72107,5.72229,11000000.0
2007-02-13 13:42:00,5.72145,5.7216,5.72012,5.72139,14000000.0
2007-02-13 13:43:00,5.72076,5.72181,5.72029,5.72138,11000000.0
2007-02-13 13:44:00,5.72214,5.7222,5.72052,5.72073,11000000.0
2007-02-13 13:45:00,5.72111,5.72255,5.72047,5.72152,14000000.0
2007-02-13 13:46:00,5.72114,5.72235,5.7206,5.7216,11000000.0
2007-02-13 13:47:00,5.72135,5.72224,5.72063,5.72219,13000000.0
2007-02-13 13:48:00,5.72136,5.72168,5.72051,5.72159,14000000.0
2007-02-13 13:49:00,5.7213,5.72237,5.72091,5.72205,12000000.0
2007-02-13 13:50:00,5.72236,5.723,5.72132,5.72258,16000000.0
2007-02-13 13:51:00,5.72257,5.72284,5.72168,5.72284,14000000.0
2007-02-13 13:52:00,5.72211,5.7231,5.72156,5.72209,10000000.0
2007-02-13 13:53:00,5.72282,5.7238,5.7224,5.72289,10000000.0
2007-02-13 13:54:00,5.7231,5.7237,5.72282,5.72358,8000000.0
2007-02-13 13:55:00,5.72382,5.72415,5.72253,5.72313,13000000.0
2007-02-13 13:56:00,5.72357,5.72421,5.72252,5.72333,17000000.0
2007-02-13 13:57:00,5.72242,5.72461,5.72242,5.72369,13000000.0
2007-02-13 13:58:00,5.72467,5.72511,5.7234,5.724,7000000.0
2007-02-13 13:59:00,5.72463,5.72479,5.72336,5.72479,9000000.0
2007-02-13 14:00:00,5.72423,5.72449,5.72296,5.72421,7000000.0
2007-02-13 14:01:00,5.72412,5.7246,5.72353,5.72372,11000000.0
2007-02-13 14:02:00,5.72306,5.72416,5.72282,5.72358,19000000.0
2007-02-13 14:03:00,5.72354,5.72446,5.72235,5.72433,13000000.0
2007-02-13 14:04:00,5.72477,5.72477,5.72309,5.72319,22000000.0
2007-02-13 14:05:00,5.72354,5.72423,5.72278,5.72307,17000000.0
2007-02-13 14:06:00,5.72339,5.72497,5.72302,5.72373,11000000.0
2007-02-13 14:07:00,5.72404,5.72513,5.72397,5.72503,9000000.0
2007-02-13 14:08:00,5.72497,5.72505,5.72429,5.72438,11000000.0
2007-02-13 14:09:00,5.7242,5.7255,5.72418,5.72543,12000000.0
2007-02-13 14:10:00,5.72529,5.7256,5.72351,5.7247,13000000.0
2007-02-13 14:11:00,5.72455,5.72507,5.72339,5.72499,14000000.0
2007-02-13 14:12:00,5.72351,5.72409,5.72214,5.72214,11000000.0
2007-02-13 14:13:00,5.72102,5.7217,5.72018,5.7217,11000000.0
2007-02-13 14:14:00,5.71998,5.72161,5.71991,5.72134,7000000.0
2007-02-13 14:15:00,5.72132,5.72147,5.7197,5.72045,14000000.0
2007-02-13 14:16:00,5.72038,5.72038,5.71874,5.72003,13000000.0
2007-02-13 14:17:00,5.71969,5.72022,5.71885,5.72016,22000000.0
2007-02-13 14:18:00,5.71971,5.71981,5.71783,5.71948,15000000.0
2007-02-13 14:19:00,5.71978,5.71978,5.71822,5.71932,12000000.0
2007-02-13 14:20:00,5.71904,5.72016,5.71904,5.71953,7000000.0
2007-02-13 14:21:00,5.71993,5.72104,5.71967,5.72086,13000000.0
2007-02-13 14:22:00,5.72029,5.72031,5.71933,5.72009,8000000.0
2007-02-13 14:23:00,5.71981,5.7204,5.71952,5.72037,11000000.0
2007-02-13 14:24:00,5.71996,5.72042,5.71893,5.7202,13000000.0
2007-02-13 14:25:00,5.72063,5.72142,5.71889,5.71987,15000000.0
2007-02-13 14:26:00,5.72071,5.72139,5.72025,5.72139,8000000.0
2007-02-13 14:27:00,5.72194,5.72194,5.72022,5.72113,10000000.0
2007-02-13 14:28:00,5.72086,5.72121,5.7203,5.72102,11000000.0
2007-02-13 14:29:00,5.72087,5.7215,5.72024,5.72077,21000000.0
2007-02-13 14:30:00,5.72047,5.72102,5.72003,5.72024,11000000.0
2007-02-13 14:31:00,5.72149,5.72149,5.72033,5.72054,17000000.0
2007-02-13 14:32:00,5.721,5.72172,5.71994,5.72068,15000000.0
2007-02-13 14:33:00,5.72065,5.72122,5.71984,5.72122,8000000.0
2007-02-13 14:34:00,5.72167,5.72172,5.72003,5.72003,9000000.0
2007-02-13 14:35:00,5.72052,5.72146,5.72032,5.72135,11000000.0
2007-02-13 14:36:00,5.72121,5.72121,5.71982,5.71982,15000000.0
2007-02-13 14:37:00,5.71949,5.72144,5.71943,5.72144,8000000.0
2007-02-13 14:38:00,5.72146,5.7217,5.72057,5.72164,10000000.0
2007-02-13 14:39:00,5.72132,5.72157,5.71958,5.72081,19000000.0
2007-02-13 14:40:00,5.72095,5.72114,5.71977,5.71977,15000000.0
2007-02-13 14:41:00,5.72008,5.72127,5.71994,5.72037,15000000.0
2007-02-13 14:42:00,5.72013,5.72171,5.71993,5.72139,17000000.0
2007-02-13 14:43:00,5.72026,5.72169,5.7201,5.72028,15000000.0
2007-02-13 14:44:00,5.72028,5.72178,5.71998,5.72148,15000000.0
2007-02-13 14:45:00,5.72185,5.72185,5.72035,5.72069,9000000.0
2007-02-13 14:46:00,5.72095,5.72127,5.72019,5.72089,11000000.0
2007-02-13 14:47:00,5.72134,5.72156,5.7201,5.72068,12000000.0
2007-02-13 14:48:00,5.72065,5.72136,5.71961,5.71985,12000000.0
2007-02-13 14:49:00,5.7207,5.72074,5.71923,5.71923,12000000.0
2007-02-13 14:50:00,5.71891,5.71969,5.71841,5.71969,15000000.0
2007-02-13 14:51:00,5.71954,5.72039,5.71919,5.71919,10000000.0
2007-02-13 14:52:00,5.71917,5.72004,5.71816,5.71835,13000000.0
2007-02-13 14:53:00,5.71797,5.71919,5.71759,5.71919,13000000.0
2007-02-13 14:54:00,5.71851,5.71961,5.71818,5.71961,9000000.0
2007-02-13 14:55:00,5.71986,5.71986,5.71832,5.71867,16000000.0
2007-02-13 14:56:00,5.71903,5.71973,5.71842,5.71843,15000000.0
2007-02-13 14:57:00,5.71848,5.72029,5.71848,5.7192,15000000.0
2007-02-13 14:58:00,5.72033,5.72082,5.71934,5.71975,11000000.0
2007-02-13 14:59:00,5.72059,5.72134,5.71984,5.72134,14000000.0
2007-02-13 15:00:00,5.72091,5.72123,5.71913,5.71985,18000000.0
2007-02-13 15:01:00,5.72029,5.72029,5.71823,5.71823,12000000.0
2007-02-13 15:02:00,5.71841,5.71843,5.71731,5.71814,7000000.0
2007-02-13 15:03:00,5.71762,5.71779,5.71616,5.71653,18000000.0
2007-02-13 15:04:00,5.71771,5.71837,5.71661,5.7172,21000000.0
2007-02-13 15:05:00,5.7188,5.71902,5.71775,5.71781,13000000.0
2007-02-13 15:06:00,5.71792,5.7182,5.71655,5.71655,14000000.0
2007-02-13 15:07:00,5.71652,5.71829,5.71652,5.71828,22000000.0
2007-02-13 15:08:00,5.71761,5.71875,5.71698,5.71875,10000000.0
2007-02-13 15:09:00,5.71879,5.71879,5.71751,5.71873,9000000.0
2007-02-13 15:10:00,5.71872,5.71874,5.71669,5.71768,14000000.0
2007-02-13 15:11:00,5.71798,5.71798,5.71598,5.71614,12000000.0
2007-02-13 15:12:00,5.71691,5.71691,5.71524,5.71622,13000000.0
2007-02-13 15:13:00,5.71541,5.71721,5.71475,5.71615,12000000.0
2007-02-13 15:14:00,5.71566,5.71777,5.71556,5.71777,10000000.0
2007-02-13 15:15:00,5.71562,5.71755,5.71562,5.71694,16000000.0
2007-02-13 15:16:00,5.71687,5.7186,5.71654,5.7186,15000000.0
2007-02-13 15:17:00,5.71734,5.71873,5.7173,5.71827,14000000.0
2007-02-13 15:18:00,5.71829,5.71931,5.71676,5.71676,12000000.0
2007-02-13 15:19:00,5.71838,5.71838,5.71706,5.71821,11000000.0
2007-02-13 15:20:00,5.71756,5.71822,5.71668,5.71688,14000000.0
2007-02-13 15:21:00,5.71766,5.71814,5.71547,5.7166,14000000.0
2007-02-13 15:22:00,5.71541,5.7163,5.71474,5.71603,10000000.0
2007-02-13 15:23:00,5.71602,5.71619,5.71453,5.71535,11000000.0
2007-02-13 15:24:00,5.71463,5.71639,5.71463,5.71519,10000000.0
2007-02-13 15:25:00,5.71591,5.71669,5.71504,5.71604,16000000.0
2007-02-13 15:26:00,5.71615,5.71649,5.71504,5.71631,15000000.0
2007-02-13 15:27:00,5.71606,5.71678,5.71553,5.71678,10000000.0
2007-02-13 15:28:00,5.71726,5.71735,5.71592,5.71696,11000000.0
2007-02-13 15:29:00,5.71724,5.7184,5.71648,5.71736,19000000.0
2007-02-13 15:30:00,5.71578,5.71578,5.71258,5.71417,10000000.0
2007-02-13 15:31:00,5.7137,5.71613,5.71296,5.71552,14000000.0
2007-02-13 15:32:00,5.71575,5.71715,5.71456,5.71715,12000000.0
2007-02-13 15:33:00,5.71652,5.71805,5.71611,5.71709,20000000.0
2007-02-13 15:34:00,5.71645,5.71815,5.71614,5.71664,12000000.0
2007-02-13 15:35:00,5.71714,5.71778,5.71643,5.71673,12000000.0
2007-02-13 15:36:00,5.71591,5.71719,5.71501,5.71636,10000000.0
2007-02-13 15:37:00,5.71646,5.71674,5.71398,5.71466,10000000.0
2007-02-13 15:38:00,5.71255,5.7137,5.71112,5.71279,13000000.0
2007-02-13 15:39:00,5.7116,5.71222,5.71016,5.71016,7000000.0
2007-02-13 15:40:00,5.71008,5.71055,5.70931,5.70959,10000000.0
2007-02-13 15:41:00,5.71024,5.71024,5.70736,5.70922,9000000.0
2007-02-13 15:42:00,5.7093,5.70996,5.70798,5.70893,13000000.0
2007-02-13 15:43:00,5.70974,5.71089,5.70864,5.71089,16000000.0
2007-02-13 15:44:00,5.71136,5.71216,5.70926,5.71123,14000000.0
2007-02-13 15:45:00,5.71223,5.7125,5.71064,5.71206,15000000.0
2007-02-13 15:46:00,5.7119,5.71336,5.71095,5.71279,13000000.0
2007-02-13 15:47:00,5.71273,5.71317,5.7121,5.71235,9000000.0
2007-02-13 15:48:00,5.71158,5.71349,5.71158,5.71243,21000000.0
2007-02-13 15:49:00,5.71376,5.714,5.7126,5.71367,23000000.0
2007-02-13 15:50:00,5.71271,5.7139,5.71244,5.71368,12000000.0
2007-02-13 15:51:00,5.7141,5.71441,5.71265,5.71383,19000000.0
2007-02-13 15:52:00,5.71378,5.7138,5.71274,5.71308,15000000.0
2007-02-13 15:53:00,5.71171,5.71339,5.71171,5.71238,14000000.0
2007-02-13 15:54:00,5.71214,5.71386,5.71167,5.71386,15000000.0
2007-02-13 15:55:00,5.71267,5.71339,5.71115,5.71144,12000000.0
2007-02-13 15:56:00,5.71279,5.71368,5.71172,5.71282,18000000.0
2007-02-13 15:57:00,5.71385,5.71385,5.7125,5.71362,10000000.0
2007-02-13 15:58:00,5.71318,5.71318,5.71193,5.71317,22000000.0
2007-02-13 15:59:00,5.71347,5.71592,5.71235,5.71442,12000000.0
2007-02-13 16:00:00,5.71539,5.71688,5.71468,5.71663,12000000.0
2007-02-13 16:01:00,5.71635,5.71705,5.71488,5.71488,12000000.0
2007-02-13 16:02:00,5.71638,5.71643,5.7147,5.71557,13000000.0
2007-02-13 16:03:00,5.71544,5.71663,5.71499,5.71533,13000000.0
2007-02-13 16:04:00,5.71461,5.71601,5.71402,5.71506,11000000.0
2007-02-13 16:05:00,5.71461,5.71549,5.7142,5.71505,9000000.0
2007-02-13 16:06:00,5.71476,5.71509,5.71378,5.71384,14000000.0
2007-02-13 16:07:00,5.71456,5.71562,5.71403,5.71412,15000000.0
2007-02-13 16:08:00,5.71451,5.71507,5.71333,5.7142,15000000.0
2007-02-13 16:09:00,5.71498,5.71498,5.71348,5.71389,17000000.0
2007-02-13 16:10:00,5.71426,5.71473,5.71303,5.71459,14000000.0
2007-02-13 16:11:00,5.71476,5.71476,5.71256,5.7138,9000000.0
2007-02-13 16:12:00,5.71321,5.71491,5.71321,5.71478,15000000.0
2007-02-13 16:13:00,5.71539,5.71562,5.71404,5.71551,14000000.0
2007-02-13 16:14:00,5.71501,5.71624,5.71423,5.71613,12000000.0
2007-02-13 16:15:00,5.71534,5.71586,5.71368,5.71514,14000000.0
2007-02-13 16:16:00,5.7152,5.71681,5.71491,5.71621,13000000.0
2007-02-13 16:17:00,5.71672,5.71698,5.71561,5.71601,18000000.0
2007-02-13 16:18:00,5.71594,5.71737,5.71559,5.7168,13000000.0
2007-02-13 16:19:00,5.71706,5.71706,5.71587,5.71609,8000000.0
2007-02-13 16:20:00,5.71713,5.71762,5.71641,5.7165,13000000.0
2007-02-13 16:21:00,5.71777,5.71791,5.71598,5.71739,12000000.0
2007-02-13 16:22:00,5.71742,5.71805,5.71633,5.71736,11000000.0
2007-02-13 16:23:00,5.71769,5.71908,5.71738,5.71768,14000000.0
2007-02-13 16:24:00,5.71918,5.7201,5.71797,5.71987,15000000.0
2007-02-13 16:25:00,5.71888,5.72032,5.71846,5.72032,11000000.0
2007-02-13 16:26:00,5.7203,5.72039,5.71874,5.71973,8000000.0
2007-02-13 16:27:00,5.71784,5.71925,5.71764,5.71925,10000000.0
2007-02-13 16:28:00,5.71904,5.71904,5.71698,5.71698,15000000.0
2007-02-13 16:29:00,5.71721,5.71872,5.71721,5.71872,7000000.0
2007-02-13 16:30:00,5.71854,5.71893,5.71717,5.71879,16000000.0
2007-02-13 16:31:00,5.71889,5.71889,5.71664,5.71713,14000000.0
2007-02-13 16:32:00,5.71756,5.71807,5.71703,5.71785,7000000.0
2007-02-13 16:33:00,5.71789,5.7181,5.71648,5.717,8000000.0
2007-02-13 16:34:00,5.71794,5.71903,5.71774,5.71903,8000000.0
2007-02-13 16:35:00,5.71961,5.72022,5.71817,5.71817,9000000.0
2007-02-13 16:36:00,5.71887,5.72062,5.71887,5.71985,13000000.0
2007-02-13 16:37:00,5.72001,5.72005,5.71815,5.71815,18000000.0
2007-02-13 16:38:00,5.71958,5.72009,5.71816,5.71907,18000000.0
2007-02-13 16:39:00,5.71942,5.72007,5.71849,5.71944,20000000.0
2007-02-13 16:40:00,5.71946,5.7207,5.71914,5.7207,13000000.0
2007-02-13 16:41:00,5.72047,5.72047,5.71836,5.71974,20000000.0
2007-02-13 16:42:00,5.71957,5.71957,5.71797,5.71825,18000000.0
2007-02-13 16:43:00,5.71821,5.71863,5.71758,5.71788,15000000.0
2007-02-13 16:44:00,5.71825,5.71942,5.71795,5.71849,20000000.0
2007-02-13 16:45:00,5.71874,5.71874,5.71725,5.71867,13000000.0
2007-02-13 16:46:00,5.71922,5.71926,5.71781,5.71856,15000000.0
2007-02-13 16:47:00,5.7185,5.71912,5.71747,5.71747,8000000.0
2007-02-13 16:48:00,5.71744,5.71904,5.71744,5.71881,11000000.0
2007-02-13 16:49:00,5.71877,5.71897,5.71796,5.71805,12000000.0
2007-02-13 16:50:00,5.71805,5.71918,5.71805,5.71837,15000000.0
2007-02-13 16:51:00,5.71914,5.71928,5.71791,5.71925,18000000.0
2007-02-13 16:52:00,5.71986,5.71986,5.71725,5.71873,14000000.0
2007-02-13 16:53:00,5.71857,5.71857,5.71591,5.71591,8000000.0
2007-02-13 16:54:00,5.71693,5.717,5.71588,5.717,11000000.0
2007-02-13 16:55:00,5.71543,5.71679,5.71543,5.71679,12000000.0
2007-02-13 16:56:00,5.71694,5.71707,5.71583,5.71616,10000000.0
2007-02-13 16:57:00,5.71683,5.71721,5.71572,5.71621,8000000.0
2007-02-13 16:58:00,5.71647,5.71708,5.7156,5.71692,9000000.0
2007-02-13 16:59:00,5.71808,5.7188,5.71722,5.7188,13000000.0
2007-02-13 17:00:00,5.71804,5.71828,5.71694,5.7178,11000000.0
2007-02-13 17:01:00,5.71788,5.71857,5.71702,5.71809,12000000.0
2007-02-13 17:02:00,5.71733,5.71851,5.71696,5.71851,10000000.0
2007-02-13 17:03:00,5.71869,5.71981,5.71824,5.71981,16000000.0
2007-02-13 17:04:00,5.71921,5.72002,5.71781,5.71781,13000000.0
2007-02-13 17:05:00,5.71925,5.71999,5.71797,5.71797,16000000.0
2007-02-13 17:06:00,5.71846,5.71967,5.71782,5.71843,12000000.0
2007-02-13 17:07:00,5.71857,5.7198,5.71841,5.719,8000000.0
2007-02-13 17:08:00,5.72003,5.72071,5.71877,5.72008,21000000.0
2007-02-13 17:09:00,5.72007,5.72038,5.71804,5.71822,16000000.0
2007-02-13 17:10:00,5.71915,5.71934,5.71798,5.71892,11000000.0
2007-02-13 17:11:00,5.71999,5.72079,5.71854,5.71893,11000000.0
2007-02-13 17:12:00,5.71894,5.7202,5.71863,5.71934,9000000.0
2007-02-13 17:13:00,5.71937,5.71984,5.71892,5.71942,9000000.0
2007-02-13 17:14:00,5.72069,5.72107,5.71985,5.72079,17000000.0
2007-02-13 17:15:00,5.72015,5.72079,5.71948,5.72079,11000000.0
2007-02-13 17:16:00,5.71999,5.72079,5.71941,5.72015,15000000.0
2007-02-13 17:17:00,5.72061,5.72086,5.71863,5.71959,13000000.0
2007-02-13 17:18:00,5.7196,5.71972,5.71816,5.71966,15000000.0
2007-02-13 17:19:00,5.71973,5.72013,5.71827,5.71974,17000000.0
2007-02-13 17:20:00,5.71973,5.71993,5.71854,5.71941,12000000.0
2007-02-13 17:21:00,5.71886,5.7197,5.71872,5.71952,7000000.0
2007-02-13 17:22:00,5.71934,5.71957,5.7183,5.71857,14000000.0
2007-02-13 17:23:00,5.71977,5.71977,5.71796,5.71943,13000000.0
2007-02-13 17:24:00,5.71801,5.71862,5.71759,5.71772,9000000.0
2007-02-13 17:25:00,5.71764,5.71859,5.7174,5.71764,11000000.0
2007-02-13 17:26:00,5.71866,5.71866,5.7173,5.71791,16000000.0
2007-02-13 17:27:00,5.71697,5.71839,5.71667,5.71831,9000000.0
2007-02-13 17:28:00,5.71886,5.71886,5.71756,5.7178,15000000.0
2007-02-13 17:29:00,5.71796,5.71854,5.71719,5.71724,11000000.0
2007-02-13 17:30:00,5.71709,5.71914,5.71682,5.71887,19000000.0
2007-02-13 17:31:00,5.71735,5.71932,5.71735,5.71872,11000000.0
2007-02-13 17:32:00,5.71893,5.72041,5.71824,5.72041,9000000.0
2007-02-13 17:33:00,5.71936,5.7202,5.71826,5.7202,10000000.0
2007-02-13 17:34:00,5.71984,5.72007,5.71862,5.71877,14000000.0
2007-02-13 17:35:00,5.71939,5.72032,5.71939,5.72017,13000000.0
2007-02-13 17:36:00,5.72025,5.72047,5.7185,5.7185,11000000.0
2007-02-13 17:37:00,5.71832,5.72014,5.71832,5.72005,15000000.0
2007-02-13 17:38:00,5.72032,5.72042,5.71838,5.71941,17000000.0
2007-02-13 17:39:00,5.71947,5.71947,5.7184,5.7184,8000000.0
2007-02-13 17:40:00,5.71875,5.7195,5.7184,5.7195,12000000.0
2007-02-13 17:41:00,5.72005,5.72049,5.71924,5.72041,21000000.0
2007-02-13 17:42:00,5.72068,5.72121,5.71944,5.72053,13000000.0
2007-02-13 17:43:00,5.7207,5.72291,5.72055,5.72105,11000000.0
2007-02-13 17:44:00,5.72236,5.72325,5.72139,5.72243,19000000.0
2007-02-13 17:45:00,5.72201,5.72289,5.72178,5.72289,10000000.0
2007-02-13 17:46:00,5.72333,5.72337,5.72143,5.72195,13000000.0
2007-02-13 17:47:00,5.72222,5.72255,5.72125,5.72188,9000000.0
2007-02-13 17:48:00,5.72277,5.72305,5.72122,5.72294,14000000.0
2007-02-13 17:49:00,5.72254,5.72276,5.72126,5.72165,14000000.0
2007-02-13 17:50:00,5.72108,5.72175,5.72039,5.72098,17000000.0
2007-02-13 17:51:00,5.72117,5.72197,5.72053,5.72168,13000000.0
2007-02-13 17:52:00,5.72132,5.72195,5.7199,5.72121,24000000.0
2007-02-13 17:53:00,5.721,5.72244,5.72091,5.72132,16000000.0
2007-02-13 17:54:00,5.72134,5.7224,5.72097,5.72146,16000000.0
2007-02-13 17:55:00,5.72113,5.7222,5.72077,5.72199,13000000.0
2007-02-13 17:56:00,5.72217,5.72232,5.72089,5.72164,15000000.0
2007-02-13 17:57:00,5.72162,5.72261,5.72117,5.72246,10000000.0
2007-02-13 17:58:00,5.72209,5.72233,5.72071,5.72151,15000000.0
2007-02-13 17:59:00,5.72174,5.72194,5.71994,5.72066,13000000.0
2007-02-13 18:00:00,5.72143,5.72207,5.71946,5.71946,7000000.0
2007-02-13 18:01:00,5.72036,5.72146,5.7196,5.7212,18000000.0
2007-02-13 18:02:00,5.72068,5.721,5.71852,5.72063,17000000.0
2007-02-13 18:03:00,5.71962,5.72061,5.71956,5.72044,16000000.0
2007-02-13 18:04:00,5.71957,5.7203,5.71882,5.71904,14000000.0
2007-02-13 18:05:00,5.72004,5.72004,5.71822,5.72001,13000000.0
2007-02-13 18:06:00,5.71986,5.71986,5.71839,5.71937,18000000.0
2007-02-13 18:07:00,5.71891,5.71955,5.71817,5.71939,12000000.0
2007-02-13 18:08:00,5.71902,5.71943,5.7173,5.71841,18000000.0
2007-02-13 18:09:00,5.7175,5.71803,5.71572,5.71655,12000000.0
2007-02-13 18:10:00,5.71545,5.71669,5.71495,5.71655,13000000.0
2007-02-13 18:11:00,5.71566,5.71638,5.71521,5.71579,10000000.0
2007-02-13 18:12:00,5.71659,5.71672,5.71531,5.71626,11000000.0
2007-02-13 18:13:00,5.71641,5.71758,5.71602,5.71758,14000000.0
2007-02-13 18:14:00,5.71746,5.71762,5.71661,5.71727,10000000.0
2007-02-13 18:15:00,5.71744,5.71874,5.71691,5.7183,10000000.0
2007-02-13 18:16:00,5.71705,5.71977,5.71705,5.71862,9000000.0
2007-02-13 18:17:00,5.7201,5.72036,5.71869,5.71925,18000000.0
2007-02-13 18:18:00,5.71922,5.7204,5.71899,5.71981,14000000.0
2007-02-13 18:19:00,5.72033,5.72058,5.71912,5.72002,10000000.0
2007-02-13 18:20:00,5.71791,5.71998,5.71791,5.71975,15000000.0
2007-02-13 18:21:00,5.72045,5.72082,5.71888,5.72053,18000000.0
2007-02-13 18:22:00,5.72048,5.72074,5.71906,5.72019,14000000.0
2007-02-13 18:23:00,5.71965,5.7201,5.71897,5.71946,7000000.0
2007-02-13 18:24:00,5.71967,5.72016,5.71867,5.71915,9000000.0
2007-02-13 18:25:00,5.71918,5.7202,5.71906,5.71917,13000000.0
2007-02-13 18:26:00,5.71854,5.72024,5.71852,5.71913,16000000.0
2007-02-13 18:27:00,5.71872,5.72029,5.71855,5.71958,14000000.0
2007-02-13 18:28:00,5.71961,5.71979,5.71813,5.7193,13000000.0
2007-02-13 18:29:00,5.71935,5.71955,5.71814,5.71814,11000000.0
2007-02-13 18:30:00,5.71869,5.71965,5.71782,5.71908,16000000.0
2007-02-13 18:31:00,5.71805,5.71977,5.71805,5.71977,12000000.0
2007-02-13 18:32:00,5.71841,5.71949,5.7184,5.71896,11000000.0
2007-02-13 18:33:00,5.71908,5.72026,5.71851,5.72013,13000000.0
2007-02-13 18:34:00,5.72045,5.72079,5.71953,5.7202,13000000.0
2007-02-13 18:35:00,5.71979,5.71979,5.71808,5.71885,18000000.0
2007-02-13 18:36:00,5.71869,5.71944,5.71834,5.71843,18000000.0
2007-02-13 18:37:00,5.71817,5.7196,5.71817,5.71923,18000000.0
2007-02-13 18:38:00,5.71937,5.71961,5.71837,5.71875,11000000.0
2007-02-13 18:39:00,5.71833,5.71945,5.71805,5.71899,11000000.0
2007-02-13 18:40:00,5.71896,5.71926,5.71831,5.71831,14000000.0
2007-02-13 18:41:00,5.71817,5.71991,5.71817,5.71971,16000000.0
2007-02-13 18:42:00,5.71928,5.71987,5.71808,5.71987,14000000.0
2007-02-13 18:43:00,5.71918,5.7196,5.71861,5.71955,10000000.0
2007-02-13 18:44:00,5.71924,5.72023,5.71868,5.71959,13000000.0
2007-02-13 18:45:00,5.71914,5.71996,5.7181,5.71888,13000000.0
2007-02-13 18:46:00,5.71913,5.71977,5.71825,5.71955,12000000.0
2007-02-13 18:47:00,5.71933,5.71933,5.71777,5.71836,14000000.0
2007-02-13 18:48:00,5.71818,5.71846,5.7169,5.71791,15000000.0
2007-02-13 18:49:00,5.71778,5.7179,5.7166,5.71731,12000000.0
2007-02-13 18:50:00,5.71731,5.71766,5.71673,5.71755,9000000.0
2007-02-13 18:51:00,5.71806,5.71806,5.71629,5.71703,17000000.0
2007-02-13 18:52:00,5.71778,5.71778,5.71581,5.71581,9000000.0
2007-02-13 18:53:00,5.71626,5.71753,5.71622,5.71677,14000000.0
2007-02-13 18:54:00,5.71807,5.71821,5.7166,5.71666,14000000.0
2007-02-13 18:55:00,5.71651,5.71752,5.71651,5.71679,10000000.0
2007-02-13 18:56:00,5.71764,5.71764,5.71607,5.71733,16000000.0
2007-02-13 18:57:00,5.71719,5.71732,5.71581,5.71701,17000000.0
2007-02-13 18:58:00,5.71701,5.71797,5.7164,5.71772,14000000.0
2007-02-13 18:59:00,5.71761,5.71764,5.71573,5.71662,14000000.0
2007-02-13 19:00:00,5.7178,5.7178,5.71578,5.71578,15000000.0
2007-02-13 19:01:00,5.716,5.71792,5.716,5.71792,15000000.0
2007-02-13 19:02:00,5.71765,5.71816,5.71635,5.7169,14000000.0
2007-02-13 19:03:00,5.7165,5.7165,5.71475,5.71549,14000000.0
2007-02-13 19:04:00,5.71605,5.71636,5.71502,5.71612,12000000.0
2007-02-13 19:05:00,5.71578,5.71607,5.71465,5.71607,15000000.0
2007-02-13 19:06:00,5.7164,5.7164,5.71507,5.71604,16000000.0
2007-02-13 19:07:00,5.71601,5.71741,5.71601,5.7168,20000000.0
2007-02-13 19:08:00,5.71799,5.71799,5.71693,5.71693,8000000.0
2007-02-13 19:09:00,5.71665,5.71778,5.71581,5.71739,17000000.0
2007-02-13 19:10:00,5.71619,5.71723,5.71611,5.71716,9000000.0
2007-02-13 19:11:00,5.7174,5.71766,5.71604,5.71765,16000000.0
2007-02-13 19:12:00,5.71734,5.71753,5.71591,5.71733,13000000.0
2007-02-13 19:13:00,5.71738,5.71738,5.7159,5.71701,10000000.0
2007-02-13 19:14:00,5.7164,5.71696,5.7148,5.7159,20000000.0
2007-02-13 19:15:00,5.7152,5.71647,5.7152,5.71602,12000000.0
2007-02-13 19:16:00,5.71624,5.7164,5.71545,5.71588,8000000.0
2007-02-13 19:17:00,5.71574,5.71619,5.71446,5.71514,18000000.0
2007-02-13 19:18:00,5.71524,5.71548,5.71415,5.71521,11000000.0
2007-02-13 19:19:00,5.71516,5.71559,5.71387,5.71559,12000000.0
2007-02-13 19:20:00,5.71502,5.71568,5.71407,5.71486,14000000.0
2007-02-13 19:21:00,5.71497,5.71512,5.71395,5.71406,13000000.0
2007-02-13 19:22:00,5.71509,5.7152,5.71376,5.7152,12000000.0
2007-02-13 19:23:00,5.71537,5.7156,5.71442,5.71455,14000000.0
2007-02-13 19:24:00,5.71469,5.7155,5.71423,5.71473,19000000.0
2007-02-13 19:25:00,5.7154,5.71574,5.71391,5.71466,8000000.0
2007-02-13 19:26:00,5.71501,5.7157,5.71465,5.71542,7000000.0
2007-02-13 19:27:00,5.71532,5.71551,5.7146,5.71526,20000000.0
2007-02-13 19:28:00,5.71509,5.71537,5.71383,5.71383,17000000.0
2007-02-13 19:29:00,5.71418,5.71508,5.71387,5.71418,10000000.0
2007-02-13 19:30:00,5.71468,5.71602,5.71417,5.71455,15000000.0
2007-02-13 19:31:00,5.71601,5.71627,5.71453,5.71524,11000000.0
2007-02-13 19:32:00,5.715,5.71571,5.71482,5.71571,9000000.0
2007-02-13 19:33:00,5.71569,5.71592,5.71453,5.71559,14000000.0
2007-02-13 19:34:00,5.7158,5.71595,5.71458,5.71458,17000000.0
2007-02-13 19:35:00,5.71507,5.71578,5.71495,5.71578,8000000.0
2007-02-13 19:36:00,5.71599,5.71632,5.71478,5.71541,15000000.0
2007-02-13 19:37:00,5.71539,5.71545,5.71461,5.71466,8000000.0
2007-02-13 19:38:00,5.71453,5.71529,5.71381,5.7144,15000000.0
2007-02-13 19:39:00,5.71466,5.71543,5.7141,5.7141,17000000.0
2007-02-13 19:40:00,5.71392,5.71512,5.71392,5.71479,16000000.0
2007-02-13 19:41:00,5.71504,5.71504,5.71409,5.71409,11000000.0
2007-02-13 19:42:00,5.71479,5.71479,5.71363,5.71474,15000000.0
2007-02-13 19:43:00,5.71516,5.71529,5.71417,5.71417,14000000.0
2007-02-13 19:44:00,5.7149,5.7149,5.71347,5.71419,14000000.0
2007-02-13 19:45:00,5.7143,5.71523,5.71406,5.71437,15000000.0
2007-02-13 19:46:00,5.71478,5.71553,5.7137,5.71496,15000000.0
2007-02-13 19:47:00,5.71486,5.71541,5.71412,5.71533,16000000.0
2007-02-13 19:48:00,5.71462,5.7153,5.71397,5.71478,16000000.0
2007-02-13 19:49:00,5.714,5.71513,5.714,5.71513,8000000.0
2007-02-13 19:50:00,5.71524,5.71549,5.71441,5.71441,9000000.0
2007-02-13 19:51:00,5.71436,5.7151,5.71386,5.71506,19000000.0
2007-02-13 19:52:00,5.71514,5.71523,5.71418,5.71487,11000000.0
2007-02-13 19:53:00,5.71513,5.71522,5.71404,5.71443,14000000.0
2007-02-13 19:54:00,5.71415,5.7158,5.71415,5.7158,18000000.0
2007-02-13 19:55:00,5.71518,5.71561,5.71382,5.71408,13000000.0
2007-02-13 19:56:00,5.71497,5.71538,5.71415,5.71415,10000000.0
2007-02-13 19:57:00,5.71393,5.71502,5.71393,5.71463,16000000.0
2007-02-13 19:58:00,5.71446,5.71526,5.71428,5.71453,15000000.0
2007-02-13 19:59:00,5.71427,5.7151,5.71427,5.7151,14000000.0
2007-02-13 20:00:00,5.71509,5.71509,5.71457,5.71457,11000000.0
2007-02-13 20:01:00,5.71418,5.71519,5.71418,5.71519,24000000.0
2007-02-13 20:02:00,5.71487,5.71505,5.71357,5.71494,11000000.0
2007-02-13 20:03:00,5.71459,5.71482,5.7141,5.7141,11000000.0
2007-02-13 20:04:00,5.71362,5.71499,5.71361,5.71467,10000000.0
2007-02-13 20:05:00,5.7152,5.7156,5.71382,5.7152,17000000.0
2007-02-13 20:06:00,5.71493,5.71504,5.71431,5.71442,10000000.0
2007-02-13 20:07:00,5.71441,5.71533,5.7144,5.71533,14000000.0
2007-02-13 20:08:00,5.71515,5.71515,5.7142,5.71509,13000000.0
2007-02-13 20:09:00,5.71546,5.71551,5.71411,5.71411,11000000.0
2007-02-13 20:10:00,5.71389,5.71402,5.71367,5.71396,11000000.0
2007-02-13 20:11:00,5.71536,5.71616,5.71467,5.71616,9000000.0
2007-02-13 20:12:00,5.71523,5.71623,5.71486,5.71516,16000000.0
2007-02-13 20:13:00,5.71493,5.71663,5.71493,5.71654,11000000.0
2007-02-13 20:14:00,5.71636,5.71666,5.71516,5.71631,19000000.0
2007-02-13 20:15:00,5.715,5.71633,5.715,5.71506,13000000.0
2007-02-13 20:16:00,5.71482,5.71617,5.71464,5.71617,15000000.0
2007-02-13 20:17:00,5.71652,5.71654,5.7155,5.71648,8000000.0
2007-02-13 20:18:00,5.71514,5.71594,5.71483,5.71583,14000000.0
2007-02-13 20:19:00,5.71604,5.71604,5.7145,5.71563,14000000.0
2007-02-13 20:20:00,5.71545,5.71578,5.71417,5.71541,12000000.0
2007-02-13 20:21:00,5.71535,5.71585,5.7146,5.7146,9000000.0
2007-02-13 20:22:00,5.71438,5.71562,5.71425,5.71425,17000000.0
2007-02-13 20:23:00,5.7158,5.71594,5.71419,5.71445,11000000.0
2007-02-13 20:24:00,5.71628,5.71636,5.71489,5.71558,16000000.0
2007-02-13 20:25:00,5.71557,5.71655,5.71549,5.71655,11000000.0
2007-02-13 20:26:00,5.71616,5.71672,5.71554,5.71672,8000000.0
2007-02-13 20:27:00,5.71681,5.71681,5.71565,5.71639,13000000.0
2007-02-13 20:28:00,5.71667,5.71667,5.71495,5.71661,15000000.0
2007-02-13 20:29:00,5.71563,5.7161,5.71498,5.71498,16000000.0
2007-02-13 20:30:00,5.71519,5.71594,5.7149,5.71578,8000000.0
2007-02-13 20:31:00,5.71576,5.7165,5.7151,5.71564,18000000.0
2007-02-13 20:32:00,5.71538,5.71583,5.71484,5.71523,7000000.0
2007-02-13 20:33:00,5.71523,5.71647,5.71494,5.71598,13000000.0
2007-02-13 20:34:00,5.716,5.716,5.71432,5.7151,13000000.0
2007-02-13 20:35:00,5.71593,5.71599,5.71503,5.71503,9000000.0
2007-02-13 20:36:00,5.71482,5.71636,5.71459,5.71501,17000000.0
2007-02-13 20:37:00,5.71568,5.71634,5.71483,5.71634,14000000.0
2007-02-13 20:38:00,5.71527,5.71617,5.71461,5.71581,16000000.0
2007-02-13 20:39:00,5.71618,5.7164,5.7151,5.71633,14000000.0
2007-02-13 20:40:00,5.71629,5.71638,5.71548,5.71577,17000000.0
2007-02-13 20:41:00,5.71578,5.71674,5.71471,5.71551,16000000.0
2007-02-13 20:42:00,5.71604,5.71633,5.71485,5.7154,22000000.0
2007-02-13 20:43:00,5.71555,5.71639,5.71506,5.71506,18000000.0
2007-02-13 20:44:00,5.71493,5.71507,5.71477,5.71477,16000000.0
2007-02-13 20:45:00,5.71493,5.71565,5.71474,5.71474,8000000.0
2007-02-13 20:46:00,5.71483,5.71669,5.71483,5.71663,19000000.0
2007-02-13 20:47:00,5.71575,5.71601,5.71399,5.71403,12000000.0
2007-02-13 20:48:00,5.71586,5.71597,5.71434,5.71585,9000000.0
2007-02-13 20:49:00,5.71573,5.71595,5.71424,5.71595,19000000.0
2007-02-13 20:50:00,5.71563,5.71563,5.7145,5.7152,15000000.0
2007-02-13 20:51:00,5.71525,5.71553,5.71461,5.71461,9000000.0
2007-02-13 20:52:00,5.71482,5.71538,5.71463,5.71522,11000000.0
2007-02-13 20:53:00,5.71465,5.71584,5.71424,5.71584,15000000.0
2007-02-13 20:54:00,5.71616,5.71616,5.71437,5.71574,12000000.0
2007-02-13 20:55:00,5.71572,5.71575,5.71438,5.71461,18000000.0
2007-02-13 20:56:00,5.71483,5.71567,5.71449,5.71534,12000000.0
2007-02-13 20:57:00,5.71549,5.71606,5.71494,5.71583,13000000.0
2007-02-13 20:58:00,5.71564,5.71564,5.71461,5.71545,11000000.0
2007-02-13 20:59:00,5.71515,5.71519,5.71426,5.71426,11000000.0
2007-02-13 21:00:00,5.71445,5.71603,5.71445,5.71577,17000000.0
2007-02-13 21:01:00,5.71481,5.71538,5.71469,5.71517,10000000.0
2007-02-13 21:02:00,5.71485,5.71531,5.71452,5.71452,8000000.0
2007-02-13 21:03:00,5.71449,5.71482,5.71432,5.71432,19000000.0
2007-02-13 21:04:00,5.71449,5.71482,5.71449,5.71466,18000000.0
2007-02-13 21:05:00,5.71465,5.7156,5.71465,5.7152,14000000.0
2007-02-13 21:06:00,5.71492,5.71492,5.71407,5.71407,12000000.0
2007-02-13 21:07:00,5.7146,5.71559,5.7146,5.71559,10000000.0
2007-02-13 21:08:00,5.7157,5.7157,5.71425,5.71473,14000000.0
2007-02-13 21:09:00,5.71551,5.71551,5.71431,5.71501,16000000.0
2007-02-13 21:10:00,5.71473,5.71585,5.71442,5.71585,15000000.0
2007-02-13 21:11:00,5.71586,5.71586,5.71424,5.71465,13000000.0
2007-02-13 21:12:00,5.71604,5.71604,5.71448,5.71466,10000000.0
2007-02-13 21:13:00,5.71487,5.71583,5.71468,5.71583,14000000.0
2007-02-13 21:14:00,5.71541,5.71583,5.71506,5.71568,10000000.0
2007-02-13 21:15:00,5.71634,5.71655,5.71471,5.7164,15000000.0
2007-02-13 21:16:00,5.71568,5.71614,5.71527,5.71536,11000000.0
2007-02-13 21:17:00,5.71463,5.71514,5.71448,5.71487,13000000.0
2007-02-13 21:18:00,5.71508,5.71513,5.71483,5.71507,17000000.0
2007-02-13 21:19:00,5.71516,5.71576,5.7148,5.71548,12000000.0
2007-02-13 21:20:00,5.71548,5.71696,5.71505,5.71629,14000000.0
2007-02-13 21:21:00,5.71596,5.71633,5.7148,5.71525,11000000.0
2007-02-13 21:22:00,5.71522,5.71587,5.71492,5.71587,9000000.0
2007-02-13 21:23:00,5.7152,5.71597,5.71467,5.71597,7000000.0
2007-02-13 21:24:00,5.71475,5.71546,5.71437,5.71546,11000000.0
2007-02-13 21:25:00,5.71565,5.71607,5.71483,5.71607,7000000.0
2007-02-13 21:26:00,5.71422,5.71575,5.71377,5.71393,13000000.0
2007-02-13 21:27:00,5.71463,5.71492,5.71445,5.71478,11000000.0
2007-02-13 21:28:00,5.71521,5.71555,5.71401,5.7148,15000000.0
2007-02-13 21:29:00,5.71432,5.71498,5.71359,5.7147,12000000.0
2007-02-13 21:30:00,5.71497,5.71521,5.71375,5.71454,10000000.0
2007-02-13 21:31:00,5.71344,5.71468,5.7131,5.7131,10000000.0
2007-02-13 21:32:00,5.71348,5.71503,5.71322,5.71406,12000000.0
2007-02-13 21:33:00,5.7141,5.7141,5.71299,5.71299,19000000.0
2007-02-13 21:34:00,5.71457,5.71484,5.71358,5.71473,8000000.0
2007-02-13 21:35:00,5.71471,5.71476,5.71345,5.71379,20000000.0
2007-02-13 21:36:00,5.71355,5.71457,5.7135,5.71448,19000000.0
2007-02-13 21:37:00,5.71471,5.71523,5.71349,5.71427,19000000.0
2007-02-13 21:38:00,5.71466,5.71511,5.7136,5.71436,13000000.0
2007-02-13 21:39:00,5.7145,5.71492,5.71387,5.71452,17000000.0
2007-02-13 21:40:00,5.7141,5.71434,5.71339,5.71374,7000000.0
2007-02-13 21:41:00,5.71421,5.71492,5.71381,5.71397,11000000.0
2007-02-13 21:42:00,5.71393,5.71466,5.71339,5.7135,18000000.0
2007-02-13 21:43:00,5.71303,5.71508,5.71303,5.7143,13000000.0
2007-02-13 21:44:00,5.71424,5.71437,5.71226,5.71386,16000000.0
2007-02-13 21:45:00,5.71347,5.71411,5.71266,5.71385,11000000.0
2007-02-13 21:46:00,5.71342,5.71442,5.71329,5.71408,13000000.0
2007-02-13 21:47:00,5.71401,5.71441,5.71319,5.7133,13000000.0
2007-02-13 21:48:00,5.71313,5.71318,5.71266,5.71298,17000000.0
2007-02-13 21:49:00,5.71318,5.71449,5.71318,5.71383,8000000.0
2007-02-13 21:50:00,5.71434,5.71463,5.71331,5.71356,11000000.0
2007-02-13 21:51:00,5.71353,5.71489,5.71317,5.7137,13000000.0
2007-02-13 21:52:00,5.71317,5.71419,5.71312,5.71419,13000000.0
2007-02-13 21:53:00,5.71352,5.71401,5.71245,5.71284,14000000.0
2007-02-13 21:54:00,5.71268,5.71339,5.71222,5.71273,11000000.0
2007-02-13 21:55:00,5.71215,5.71386,5.71185,5.71344,17000000.0
2007-02-13 21:56:00,5.71291,5.71367,5.71234,5.71234,12000000.0
2007-02-13 21:57:00,5.71366,5.71367,5.71227,5.71227,16000000.0
2007-02-13 21:58:00,5.7121,5.71353,5.71188,5.71344,9000000.0
2007-02-13 21:59:00,5.71341,5.71353,5.71259,5.71303,18000000.0
2007-02-13 22:00:00,5.71302,5.71394,5.71257,5.71257,13000000.0
2007-02-13 22:01:00,5.71251,5.7141,5.71251,5.71372,11000000.0
2007-02-13 22:02:00,5.71402,5.71428,5.7127,5.71289,17000000.0
2007-02-13 22:03:00,5.71461,5.71473,5.71269,5.71357,23000000.0
2007-02-13 22:04:00,5.71333,5.71469,5.71309,5.71354,15000000.0
2007-02-13 22:05:00,5.71336,5.71437,5.71242,5.71242,14000000.0
2007-02-13 22:06:00,5.71384,5.71443,5.7134,5.7138,15000000.0
2007-02-13 22:07:00,5.71332,5.71398,5.71231,5.71231,9000000.0
2007-02-13 22:08:00,5.71188,5.71201,5.71175,5.71201,18000000.0
2007-02-13 22:09:00,5.71204,5.71232,5.71198,5.7121,11000000.0
2007-02-13 22:10:00,5.71329,5.71382,5.71263,5.71382,7000000.0
2007-02-13 22:11:00,5.71365,5.71365,5.71278,5.71284,8000000.0
2007-02-13 22:12:00,5.71279,5.71348,5.71245,5.71245,16000000.0
2007-02-13 22:13:00,5.71245,5.71386,5.71213,5.71307,24000000.0
2007-02-13 22:14:00,5.71298,5.71365,5.71298,5.71365,9000000.0
2007-02-13 22:15:00,5.71298,5.71338,5.71246,5.71254,10000000.0
2007-02-13 22:16:00,5.71297,5.71356,5.71258,5.71305,13000000.0
2007-02-13 22:17:00,5.71274,5.71335,5.71227,5.71239,20000000.0
2007-02-13 22:18:00,5.71249,5.71269,5.71233,5.71261,11000000.0
2007-02-13 22:19:00,5.71255,5.71261,5.71231,5.71248,15000000.0
2007-02-13 22:20:00,5.71324,5.71331,5.71234,5.71299,16000000.0
2007-02-13 22:21:00,5.7136,5.7136,5.71193,5.71288,12000000.0
2007-02-13 22:22:00,5.71279,5.71363,5.71234,5.7128,14000000.0
2007-02-13 22:23:00,5.71301,5.71336,5.7121,5.7133,11000000.0
2007-02-13 22:24:00,5.71324,5.71382,5.71192,5.71298,16000000.0
2007-02-13 22:25:00,5.71354,5.71354,5.71199,5.7124,14000000.0
2007-02-13 22:26:00,5.7124,5.71285,5.71182,5.71253,10000000.0
2007-02-13 22:27:00,5.71364,5.71364,5.71192,5.71199,14000000.0
2007-02-13 22:28:00,5.71129,5.71162,5.71115,5.71136,12000000.0
2007-02-13 22:29:00,5.71157,5.71264,5.71123,5.71193,13000000.0
2007-02-13 22:30:00,5.71176,5.71245,5.71162,5.71194,8000000.0
2007-02-13 22:31:00,5.71261,5.71307,5.7119,5.71286,11000000.0
2007-02-13 22:32:00,5.71223,5.71314,5.71122,5.71314,20000000.0
2007-02-13 22:33:00,5.71302,5.71314,5.71211,5.71222,11000000.0
2007-02-13 22:34:00,5.71278,5.71294,5.71198,5.71219,10000000.0
2007-02-13 22:35:00,5.7123,5.71281,5.71174,5.7126,13000000.0
2007-02-13 22:36:00,5.71268,5.71277,5.71125,5.71125,9000000.0
2007-02-13 22:37:00,5.71105,5.71177,5.71099,5.71177,13000000.0
2007-02-13 22:38:00,5.71168,5.71168,5.71099,5.71105,9000000.0
2007-02-13 22:39:00,5.71086,5.71203,5.71086,5.71113,12000000.0
2007-02-13 22:40:00,5.71098,5.71202,5.71098,5.71188,9000000.0
2007-02-13 22:41:00,5.71202,5.71253,5.71202,5.7123,14000000.0
2007-02-13 22:42:00,5.71205,5.71219,5.7114,5.71146,13000000.0
2007-02-13 22:43:00,5.71174,5.7129,5.71174,5.71179,12000000.0
2007-02-13 22:44:00,5.7116,5.71273,5.71149,5.71217,15000000.0
2007-02-13 22:45:00,5.7114,5.71201,5.71056,5.71201,13000000.0
2007-02-13 22:46:00,5.71205,5.71244,5.7106,5.7106,14000000.0
2007-02-13 22:47:00,5.71093,5.7125,5.71093,5.71121,15000000.0
2007-02-13 22:48:00,5.71087,5.71207,5.71087,5.71178,13000000.0
2007-02-13 22:49:00,5.71173,5.71187,5.71054,5.71054,13000000.0
2007-02-13 22:50:00,5.71054,5.71224,5.71054,5.71203,15000000.0
2007-02-13 22:51:00,5.71164,5.71192,5.71103,5.71165,14000000.0
2007-02-13 22:52:00,5.71148,5.71159,5.7108,5.71097,9000000.0
2007-02-13 22:53:00,5.71048,5.71169,5.71021,5.71038,15000000.0
2007-02-13 22:54:00,5.71132,5.71192,5.70966,5.71067,17000000.0
2007-02-13 22:55:00,5.71021,5.71174,5.7097,5.71071,16000000.0
2007-02-13 22:56:00,5.71011,5.71134,5.70983,5.70983,13000000.0
2007-02-13 22:57:00,5.70962,5.71081,5.70944,5.71057,8000000.0
2007-02-13 22:58:00,5.71072,5.71074,5.70978,5.71034,8000000.0
2007-02-13 22:59:00,5.71042,5.7116,5.70992,5.71068,19000000.0
2007-02-13 23:00:00,5.71108,5.7112,5.7101,5.71028,10000000.0
2007-02-13 23:01:00,5.71085,5.71135,5.71028,5.71033,7000000.0
2007-02-13 23:02:00,5.71063,5.7109,5.71015,5.7104,15000000.0
2007-02-13 23:03:00,5.71034,5.71085,5.7098,5.71055,17000000.0
2007-02-13 23:04:00,5.71046,5.71122,5.71046,5.71122,19000000.0
2007-02-13 23:05:00,5.71072,5.71082,5.70956,5.70956,9000000.0
2007-02-13 23:06:00,5.70988,5.71075,5.70976,5.71075,12000000.0
2007-02-13 23:07:00,5.71094,5.71111,5.70954,5.70954,14000000.0
2007-02-13 23:08:00,5.71019,5.71095,5.70982,5.71039,16000000.0
2007-02-13 23:09:00,5.71038,5.71139,5.71029,5.71031,9000000.0
2007-02-13 23:10:00,5.71111,5.71163,5.70912,5.71163,12000000.0
2007-02-13 23:11:00,5.71082,5.71115,5.70946,5.71115,14000000.0
2007-02-13 23:12:00,5.71104,5.71128,5.71011,5.71128,7000000.0
2007-02-13 23:13:00,5.71151,5.71151,5.71003,5.71007,14000000.0
2007-02-13 23:14:00,5.71015,5.71141,5.70974,5.70974,19000000.0
2007-02-13 23:15:00,5.70984,5.71112,5.7096,5.71058,13000000.0
2007-02-13 23:16:00,5.71038,5.71178,5.70979,5.7102,15000000.0
2007-02-13 23:17:00,5.71132,5.7115,5.71023,5.71092,11000000.0
2007-02-13 23:18:00,5.71096,5.71125,5.70986,5.71107,12000000.0
2007-02-13 23:19:00,5.70986,5.71124,5.70986,5.7099,14000000.0
2007-02-13 23:20:00,5.71036,5.71147,5.70984,5.71055,19000000.0
2007-02-13 23:21:00,5.71032,5.7111,5.70994,5.71015,7000000.0
2007-02-13 23:22:00,5.71023,5.71113,5.7099,5.71002,15000000.0
2007-02-13 23:23:00,5.70979,5.71026,5.70979,5.71023,11000000.0
2007-02-13 23:24:00,5.71007,5.71121,5.71007,5.71121,14000000.0
2007-02-13 23:25:00,5.71115,5.71115,5.71009,5.71009,11000000.0
2007-02-13 23:26:00,5.71042,5.71081,5.71027,5.71075,14000000.0
2007-02-13 23:27:00,5.71069,5.71122,5.71069,5.71121,11000000.0
2007-02-13 23:28:00,5.71194,5.71224,5.71188,5.71193,12000000.0
2007-02-13 23:29:00,5.71218,5.71292,5.70977,5.71072,16000000.0
2007-02-13 23:30:00,5.71133,5.71133,5.70975,5.71101,20000000.0
2007-02-13 23:31:00,5.71105,5.71105,5.70959,5.70959,11000000.0
2007-02-13 23:32:00,5.70929,5.70955,5.70919,5.70919,16000000.0
2007-02-13 23:33:00,5.70973,5.71077,5.70949,5.70949,12000000.0
2007-02-13 23:34:00,5.70918,5.70982,5.70918,5.70923,13000000.0
2007-02-13 23:35:00,5.7094,5.71011,5.7094,5.70973,9000000.0
2007-02-13 23:36:00,5.70973,5.71026,5.70947,5.71015,9000000.0
2007-02-13 23:37:00,5.71006,5.71046,5.70935,5.70962,14000000.0
2007-02-13 23:38:00,5.70946,5.70988,5.70893,5.70918,13000000.0
2007-02-13 23:39:00,5.70898,5.71064,5.70898,5.70988,17000000.0
2007-02-13 23:40:00,5.71031,5.71043,5.70887,5.70887,12000000.0
2007-02-13 23:41:00,5.70893,5.70915,5.70875,5.70884,17000000.0
2007-02-13 23:42:00,5.70902,5.7108,5.70902,5.71005,22000000.0
2007-02-13 23:43:00,5.70977,5.71104,5.70901,5.7097,15000000.0
2007-02-13 23:44:00,5.70953,5.71037,5.70913,5.70987,14000000.0
2007-02-13 23:45:00,5.70989,5.71094,5.70987,5.70987,20000000.0
2007-02-13 23:46:00,5.70955,5.71059,5.70923,5.70985,14000000.0
2007-02-13 23:47:00,5.7098,5.71032,5.70932,5.70932,10000000.0
2007-02-13 23:48:00,5.70954,5.71026,5.70912,5.70924,18000000.0
2007-02-13 23:49:00,5.70898,5.71106,5.70898,5.71019,14000000.0
2007-02-13 23:50:00,5.70923,5.71055,5.70923,5.70931,13000000.0
2007-02-13 23:51:00,5.70905,5.70973,5.70902,5.70967,8000000.0
2007-02-13 23:52:00,5.7101,5.71074,5.70924,5.70924,16000000.0
2007-02-13 23:53:00,5.70982,5.71062,5.70946,5.70997,18000000.0
2007-02-13 23:54:00,5.71009,5.71093,5.71009,5.71093,12000000.0
2007-02-13 23:55:00,5.71074,5.71091,5.7096,5.7096,19000000.0
2007-02-13 23:56:00,5.70937,5.71022,5.70925,5.70925,14000000.0
2007-02-13 23:57:00,5.70939,5.71072,5.70939,5.70976,16000000.0
2007-02-13 23:58:00,5.70945,5.71117,5.70943,5.7103,13000000.0
2007-02-13 23:59:00,5.71006,5.71027,5.70919,5.7096,14000000.0
2007-02-14 00:00:00,5.70931,5.71072,5.70901,5.70933,17000000.0
2007-02-14 00:01:00,5.70935,5.71025,5.70917,5.71025,12000000.0
2007-02-14 00:02:00,5.71247,5.71247,5.70949,5.70988,15000000.0
2007-02-14 00:03:00,5.70992,5.71091,5.70909,5.70909,14000000.0
2007-02-14 00:04:00,5.70888,5.71093,5.70888,5.71018,12000000.0
2007-02-14 00:05:00,5.70977,5.71018,5.70922,5.70922,12000000.0
2007-02-14 00:06:00,5.70931,5.71122,5.70931,5.70981,12000000.0
2007-02-14 00:07:00,5.70959,5.71014,5.70947,5.70947,11000000.0
2007-02-14 00:08:00,5.7093,5.71031,5.7093,5.7095,15000000.0
2007-02-14 00:09:00,5.70918,5.71054,5.70918,5.71019,12000000.0
2007-02-14 00:10:00,5.70972,5.71039,5.70886,5.70996,19000000.0
2007-02-14 00:11:00,5.71028,5.71076,5.70941,5.71072,8000000.0
2007-02-14 00:12:00,5.70995,5.71044,5.70887,5.70887,9000000.0
2007-02-14 00:13:00,5.70868,5.70921,5.70868,5.70904,13000000.0
2007-02-14 00:14:00,5.70932,5.71074,5.70932,5.71032,14000000.0
2007-02-14 00:15:00,5.70919,5.71079,5.7091,5.71079,12000000.0
2007-02-14 00:16:00,5.71034,5.71092,5.70956,5.7098,12000000.0
2007-02-14 00:17:00,5.70987,5.71033,5.70936,5.70954,10000000.0
2007-02-14 00:18:00,5.70955,5.70972,5.70897,5.70972,19000000.0
2007-02-14 00:19:00,5.7102,5.71099,5.70913,5.70955,12000000.0
2007-02-14 00:20:00,5.70963,5.71092,5.70951,5.70953,11000000.0
2007-02-14 00:21:00,5.70979,5.71046,5.70892,5.70916,14000000.0
2007-02-14 00:22:00,5.70865,5.70926,5.70865,5.70926,13000000.0
2007-02-14 00:23:00,5.70923,5.70926,5.70894,5.70915,13000000.0
2007-02-14 00:24:00,5.70928,5.71013,5.70928,5.71013,9000000.0
2007-02-14 00:25:00,5.71032,5.71078,5.71032,5.71078,13000000.0
2007-02-14 00:26:00,5.71085,5.71085,5.70949,5.70958,14000000.0
2007-02-14 00:27:00,5.7097,5.71031,5.7092,5.70974,15000000.0
2007-02-14 00:28:00,5.70968,5.70989,5.70895,5.70909,7000000.0
2007-02-14 00:29:00,5.70908,5.71062,5.70908,5.70968,17000000.0
2007-02-14 00:30:00,5.70944,5.70944,5.70866,5.70866,9000000.0
2007-02-14 00:31:00,5.70961,5.71071,5.70961,5.71035,13000000.0
2007-02-14 00:32:00,5.71045,5.71048,5.70935,5.70935,8000000.0
2007-02-14 00:33:00,5.70909,5.7107,5.70909,5.70984,19000000.0
2007-02-14 00:34:00,5.70969,5.71087,5.70933,5.71034,15000000.0
2007-02-14 00:35:00,5.70997,5.7116,5.70997,5.71153,12000000.0
2007-02-14 00:36:00,5.71077,5.71077,5.70918,5.70932,15000000.0
2007-02-14 00:37:00,5.7092,5.7103,5.7092,5.7103,15000000.0
2007-02-14 00:38:00,5.70987,5.71081,5.70987,5.71019,18000000.0
2007-02-14 00:39:00,5.71033,5.71148,5.70949,5.70988,20000000.0
2007-02-14 00:40:00,5.70977,5.7102,5.70955,5.70955,10000000.0
2007-02-14 00:41:00,5.70936,5.70945,5.7088,5.70901,9000000.0
2007-02-14 00:42:00,5.70887,5.70901,5.70869,5.70901,16000000.0
2007-02-14 00:43:00,5.70934,5.71038,5.70929,5.71038,16000000.0
2007-02-14 00:44:00,5.71027,5.71115,5.70991,5.70991,10000000.0
2007-02-14 00:45:00,5.70976,5.71069,5.70965,5.70965,16000000.0
2007-02-14 00:46:00,5.70919,5.71005,5.70915,5.70924,12000000.0
2007-02-14 00:47:00,5.70922,5.71073,5.70922,5.71071,8000000.0
2007-02-14 00:48:00,5.71045,5.71045,5.70924,5.70941,16000000.0
2007-02-14 00:49:00,5.70985,5.71062,5.70972,5.70972,11000000.0
2007-02-14 00:50:00,5.70971,5.71153,5.70971,5.71153,9000000.0
2007-02-14 00:51:00,5.71164,5.71164,5.71005,5.71008,9000000.0
2007-02-14 00:52:00,5.71025,5.71093,5.70962,5.71,18000000.0
2007-02-14 00:53:00,5.71035,5.7113,5.71035,5.71061,12000000.0
2007-02-14 00:54:00,5.71087,5.71113,5.71063,5.71063,12000000.0
2007-02-14 00:55:00,5.71111,5.71185,5.71004,5.71004,11000000.0
2007-02-14 00:56:00,5.70944,5.71091,5.70944,5.71091,14000000.0
2007-02-14 00:57:00,5.71093,5.71148,5.7099,5.71101,15000000.0
2007-02-14 00:58:00,5.71034,5.71095,5.70972,5.70992,9000000.0
2007-02-14 00:59:00,5.71023,5.71187,5.71023,5.71186,17000000.0
2007-02-14 01:00:00,5.71167,5.71169,5.70987,5.70987,12000000.0
2007-02-14 01:01:00,5.71,5.71137,5.7097,5.70991,15000000.0
2007-02-14 01:02:00,5.7104,5.71065,5.70942,5.71009,10000000.0
2007-02-14 01:03:00,5.70972,5.71082,5.70949,5.71026,13000000.0
2007-02-14 01:04:00,5.71015,5.71024,5.70994,5.71005,13000000.0
2007-02-14 01:05:00,5.71014,5.71061,5.70883,5.70883,13000000.0
2007-02-14 01:06:00,5.70904,5.71028,5.70904,5.70975,12000000.0
2007-02-14 01:07:00,5.70941,5.71132,5.70924,5.70929,13000000.0
2007-02-14 01:08:00,5.711,5.711,5.70957,5.70978,15000000.0
2007-02-14 01:09:00,5.70996,5.71094,5.70952,5.70952,17000000.0
2007-02-14 01:10:00,5.70909,5.71007,5.70909,5.70991,10000000.0
2007-02-14 01:11:00,5.71011,5.71109,5.70992,5.71109,11000000.0
2007-02-14 01:12:00,5.7112,5.71132,5.70995,5.71107,10000000.0
2007-02-14 01:13:00,5.71135,5.71135,5.70967,5.71129,11000000.0
2007-02-14 01:14:00,5.71085,5.71125,5.70941,5.71014,13000000.0
2007-02-14 01:15:00,5.71001,5.71086,5.70999,5.71011,9000000.0
2007-02-14 01:16:00,5.70995,5.71121,5.70995,5.7103,12000000.0
2007-02-14 01:17:00,5.71004,5.71016,5.70987,5.71005,11000000.0
2007-02-14 01:18:00,5.71029,5.7113,5.70994,5.70994,12000000.0
2007-02-14 01:19:00,5.71007,5.71109,5.71007,5.71028,19000000.0
2007-02-14 01:20:00,5.71091,5.71091,5.70925,5.70976,11000000.0
2007-02-14 01:21:00,5.7097,5.71016,5.70837,5.70966,12000000.0
2007-02-14 01:22:00,5.70941,5.71056,5.70907,5.7097,9000000.0
2007-02-14 01:23:00,5.70951,5.71021,5.70857,5.70874,13000000.0
2007-02-14 01:24:00,5.70981,5.71051,5.70971,5.71025,14000000.0
2007-02-14 01:25:00,5.70976,5.71068,5.70948,5.71068,11000000.0
2007-02-14 01:26:00,5.71103,5.71105,5.70965,5.71068,10000000.0
2007-02-14 01:27:00,5.71058,5.7113,5.71028,5.71089,17000000.0
2007-02-14 01:28:00,5.71138,5.7118,5.71052,5.71087,13000000.0
2007-02-14 01:29:00,5.71122,5.71211,5.71051,5.71104,19000000.0
2007-02-14 01:30:00,5.7124,5.7124,5.71139,5.71225,15000000.0
2007-02-14 01:31:00,5.71122,5.71233,5.71091,5.71123,15000000.0
2007-02-14 01:32:00,5.71172,5.71262,5.71137,5.71195,12000000.0
2007-02-14 01:33:00,5.71081,5.7119,5.71051,5.7119,8000000.0
2007-02-14 01:34:00,5.71105,5.71171,5.71042,5.71087,18000000.0
2007-02-14 01:35:00,5.71184,5.71187,5.71034,5.71065,12000000.0
2007-02-14 01:36:00,5.71053,5.71211,5.71026,5.71186,16000000.0
2007-02-14 01:37:00,5.71191,5.71231,5.7107,5.71183,15000000.0
2007-02-14 01:38:00,5.71165,5.71192,5.71034,5.7112,18000000.0
2007-02-14 01:39:00,5.71144,5.7125,5.71059,5.7125,10000000.0
2007-02-14 01:40:00,5.71192,5.71205,5.71104,5.71107,11000000.0
2007-02-14 01:41:00,5.71086,5.71221,5.71086,5.71109,16000000.0
2007-02-14 01:42:00,5.71084,5.71239,5.71063,5.71105,14000000.0
2007-02-14 01:43:00,5.712,5.71227,5.71053,5.71081,16000000.0
2007-02-14 01:44:00,5.71103,5.71266,5.71103,5.71182,15000000.0
2007-02-14 01:45:00,5.71214,5.71225,5.71108,5.71225,16000000.0
2007-02-14 01:46:00,5.71209,5.71253,5.71144,5.71144,9000000.0
2007-02-14 01:47:00,5.71152,5.71194,5.71075,5.71194,17000000.0
2007-02-14 01:48:00,5.71217,5.71246,5.71167,5.71179,16000000.0
2007-02-14 01:49:00,5.71185,5.71241,5.71185,5.71235,10000000.0
2007-02-14 01:50:00,5.71245,5.71259,5.7113,5.71177,11000000.0
2007-02-14 01:51:00,5.71212,5.71213,5.71193,5.71194,12000000.0
2007-02-14 01:52:00,5.71223,5.71303,5.71223,5.71289,12000000.0
2007-02-14 01:53:00,5.71099,5.71284,5.71099,5.71284,18000000.0
2007-02-14 01:54:00,5.71282,5.7132,5.71191,5.71251,14000000.0
2007-02-14 01:55:00,5.71195,5.71297,5.71106,5.71162,18000000.0
2007-02-14 01:56:00,5.71164,5.71276,5.71147,5.7119,8000000.0
2007-02-14 01:57:00,5.71186,5.71293,5.71089,5.71234,13000000.0
2007-02-14 01:58:00,5.71175,5.71287,5.71128,5.71246,11000000.0
2007-02-14 01:59:00,5.71208,5.71349,5.71199,5.7129,11000000.0
2007-02-14 02:00:00,5.71266,5.71398,5.71244,5.71296,16000000.0
2007-02-14 02:01:00,5.71274,5.71327,5.71126,5.71203,21000000.0
2007-02-14 02:02:00,5.71296,5.71302,5.71206,5.71256,10000000.0
2007-02-14 02:03:00,5.71249,5.71333,5.71221,5.71297,8000000.0
2007-02-14 02:04:00,5.7125,5.71274,5.71114,5.71191,14000000.0
2007-02-14 02:05:00,5.71218,5.71263,5.71174,5.71203,14000000.0
2007-02-14 02:06:00,5.71185,5.7122,5.71147,5.71197,15000000.0
2007-02-14 02:07:00,5.71163,5.71291,5.7114,5.71226,10000000.0
2007-02-14 02:08:00,5.71223,5.71304,5.71112,5.71112,16000000.0
2007-02-14 02:09:00,5.71098,5.71255,5.71098,5.71237,18000000.0
2007-02-14 02:10:00,5.71252,5.7128,5.71252,5.71275,16000000.0
2007-02-14 02:11:00,5.71275,5.71334,5.71232,5.71246,14000000.0
2007-02-14 02:12:00,5.71212,5.71212,5.71185,5.71192,10000000.0
2007-02-14 02:13:00,5.71192,5.71291,5.71104,5.71129,15000000.0
2007-02-14 02:14:00,5.71264,5.71264,5.71051,5.71051,19000000.0
2007-02-14 02:15:00,5.71093,5.71159,5.70942,5.71118,12000000.0
2007-02-14 02:16:00,5.71142,5.71144,5.70935,5.71016,18000000.0
2007-02-14 02:17:00,5.71068,5.71225,5.71027,5.71225,14000000.0
2007-02-14 02:18:00,5.71124,5.71251,5.71107,5.71218,12000000.0
2007-02-14 02:19:00,5.7116,5.71296,5.71105,5.71247,14000000.0
2007-02-14 02:20:00,5.71118,5.7126,5.71118,5.71151,13000000.0
2007-02-14 02:21:00,5.71142,5.71266,5.7107,5.71123,15000000.0
2007-02-14 02:22:00,5.71088,5.71276,5.71088,5.71128,13000000.0
2007-02-14 02:23:00,5.71171,5.71226,5.7109,5.71106,16000000.0
2007-02-14 02:24:00,5.71096,5.71232,5.71096,5.71191,17000000.0
2007-02-14 02:25:00,5.71197,5.71197,5.71095,5.71143,10000000.0
2007-02-14 02:26:00,5.7112,5.71234,5.71027,5.71063,13000000.0
2007-02-14 02:27:00,5.71124,5.71178,5.71095,5.71166,7000000.0
2007-02-14 02:28:00,5.71181,5.71181,5.71006,5.71065,9000000.0
2007-02-14 02:29:00,5.71066,5.71081,5.71044,5.71076,20000000.0
2007-02-14 02:30:00,5.71058,5.71108,5.71054,5.71081,11000000.0
2007-02-14 02:31:00,5.71076,5.71122,5.71039,5.71046,9000000.0
2007-02-14 02:32:00,5.70999,5.71117,5.70987,5.71117,13000000.0
2007-02-14 02:33:00,5.71054,5.71118,5.7098,5.7098,14000000.0
2007-02-14 02:34:00,5.7097,5.71096,5.70939,5.71007,17000000.0
2007-02-14 02:35:00,5.70994,5.71182,5.70977,5.71097,15000000.0
2007-02-14 02:36:00,5.71121,5.71121,5.70931,5.70965,14000000.0
2007-02-14 02:37:00,5.71107,5.71107,5.7096,5.7103,13000000.0
2007-02-14 02:38:00,5.71035,5.71035,5.70924,5.70924,14000000.0
2007-02-14 02:39:00,5.709,5.7103,5.70863,5.7103,15000000.0
2007-02-14 02:40:00,5.71071,5.71071,5.7089,5.70941,12000000.0
2007-02-14 02:41:00,5.70911,5.71068,5.70906,5.70979,13000000.0
2007-02-14 02:42:00,5.70986,5.71047,5.70934,5.70934,16000000.0
2007-02-14 02:43:00,5.70875,5.71013,5.70855,5.71,18000000.0
2007-02-14 02:44:00,5.71006,5.71006,5.70879,5.70975,10000000.0
2007-02-14 02:45:00,5.70962,5.70966,5.70834,5.70952,14000000.0
2007-02-14 02:46:00,5.70941,5.70941,5.7084,5.70932,18000000.0
2007-02-14 02:47:00,5.7097,5.7097,5.70823,5.70837,17000000.0
2007-02-14 02:48:00,5.70844,5.7094,5.70827,5.70906,7000000.0
2007-02-14 02:49:00,5.70876,5.71008,5.7079,5.7079,13000000.0
2007-02-14 02:50:00,5.70934,5.70973,5.70806,5.70821,14000000.0
2007-02-14 02:51:00,5.70848,5.70958,5.7077,5.70938,15000000.0
2007-02-14 02:52:00,5.70943,5.70966,5.70737,5.70737,15000000.0
2007-02-14 02:53:00,5.70875,5.7094,5.70741,5.70785,9000000.0
2007-02-14 02:54:00,5.70902,5.71113,5.70902,5.71113,13000000.0
2007-02-14 02:55:00,5.71118,5.71128,5.7095,5.7095,11000000.0
2007-02-14 02:56:00,5.709,5.71095,5.70892,5.70892,18000000.0
2007-02-14 02:57:00,5.70908,5.71087,5.70902,5.7091,13000000.0
2007-02-14 02:58:00,5.70935,5.71058,5.70927,5.71037,9000000.0
2007-02-14 02:59:00,5.7112,5.7112,5.7092,5.71044,14000000.0
2007-02-14 03:00:00,5.71002,5.71111,5.70975,5.71111,11000000.0
2007-02-14 03:01:00,5.70935,5.71089,5.70935,5.71021,11000000.0
2007-02-14 03:02:00,5.70951,5.71001,5.70894,5.70978,11000000.0
2007-02-14 03:03:00,5.70996,5.71023,5.70917,5.70998,23000000.0
2007-02-14 03:04:00,5.71016,5.71016,5.70931,5.70931,11000000.0
2007-02-14 03:05:00,5.70893,5.70989,5.70884,5.70914,17000000.0
2007-02-14 03:06:00,5.70922,5.70922,5.70892,5.70907,9000000.0
2007-02-14 03:07:00,5.70901,5.70928,5.70899,5.70904,15000000.0
2007-02-14 03:08:00,5.70898,5.71019,5.7086,5.71016,12000000.0
2007-02-14 03:09:00,5.71046,5.7115,5.70922,5.7104,15000000.0
2007-02-14 03:10:00,5.711,5.71125,5.70994,5.71065,19000000.0
2007-02-14 03:11:00,5.71029,5.71224,5.71012,5.71217,15000000.0
2007-02-14 03:12:00,5.71168,5.71277,5.71136,5.71277,18000000.0
2007-02-14 03:13:00,5.71217,5.71329,5.71198,5.71253,18000000.0
2007-02-14 03:14:00,5.71213,5.71311,5.71202,5.71262,10000000.0
2007-02-14 03:15:00,5.71226,5.7124,5.71117,5.71169,7000000.0
2007-02-14 03:16:00,5.7126,5.71272,5.71162,5.71233,8000000.0
2007-02-14 03:17:00,5.71268,5.71274,5.71179,5.71258,10000000.0
2007-02-14 03:18:00,5.71178,5.71268,5.71098,5.71245,15000000.0
2007-02-14 03:19:00,5.71282,5.71308,5.7115,5.71184,10000000.0
2007-02-14 03:20:00,5.71157,5.7124,5.71109,5.71136,16000000.0
2007-02-14 03:21:00,5.71148,5.7127,5.71137,5.7127,11000000.0
2007-02-14 03:22:00,5.71152,5.7125,5.71135,5.71211,10000000.0
2007-02-14 03:23:00,5.71214,5.71299,5.71146,5.71287,12000000.0
2007-02-14 03:24:00,5.71201,5.71262,5.71074,5.71088,13000000.0
2007-02-14 03:25:00,5.71117,5.71136,5.71025,5.7112,11000000.0
2007-02-14 03:26:00,5.71106,5.71159,5.70987,5.7115,13000000.0
2007-02-14 03:27:00,5.71162,5.71231,5.71042,5.71122,14000000.0
2007-02-14 03:28:00,5.71078,5.71185,5.7105,5.71185,18000000.0
2007-02-14 03:29:00,5.71095,5.71262,5.71063,5.71089,15000000.0
2007-02-14 03:30:00,5.71125,5.71226,5.71125,5.71146,10000000.0
2007-02-14 03:31:00,5.71163,5.71252,5.7115,5.71165,13000000.0
2007-02-14 03:32:00,5.71164,5.71304,5.71164,5.71254,16000000.0
2007-02-14 03:33:00,5.71192,5.71255,5.71107,5.71234,13000000.0
2007-02-14 03:34:00,5.71282,5.71297,5.71187,5.71187,16000000.0
2007-02-14 03:35:00,5.7117,5.71281,5.7115,5.71273,10000000.0
2007-02-14 03:36:00,5.71293,5.71304,5.71107,5.71241,11000000.0
2007-02-14 03:37:00,5.71229,5.71288,5.71143,5.71179,13000000.0
2007-02-14 03:38:00,5.71091,5.71249,5.71091,5.71123,13000000.0
2007-02-14 03:39:00,5.71141,5.71258,5.71141,5.71158,13000000.0
2007-02-14 03:40:00,5.71188,5.71238,5.71185,5.7121,12000000.0
2007-02-14 03:41:00,5.71247,5.71278,5.71219,5.71278,16000000.0
2007-02-14 03:42:00,5.71281,5.71295,5.71247,5.71278,21000000.0
2007-02-14 03:43:00,5.71186,5.71278,5.71137,5.71241,18000000.0
2007-02-14 03:44:00,5.71255,5.71271,5.71155,5.71235,15000000.0
2007-02-14 03:45:00,5.71229,5.71232,5.71146,5.71152,9000000.0
2007-02-14 03:46:00,5.71166,5.71209,5.71125,5.71202,8000000.0
2007-02-14 03:47:00,5.71184,5.7121,5.71045,5.71045,11000000.0
2007-02-14 03:48:00,5.711,5.71201,5.71028,5.71028,9000000.0
2007-02-14 03:49:00,5.71043,5.71181,5.71034,5.71079,16000000.0
2007-02-14 03:50:00,5.71102,5.71198,5.71057,5.71057,19000000.0
2007-02-14 03:51:00,5.71169,5.71169,5.71052,5.71052,9000000.0
2007-02-14 03:52:00,5.71082,5.71183,5.71021,5.7114,19000000.0
2007-02-14 03:53:00,5.71208,5.71208,5.71035,5.71035,10000000.0
2007-02-14 03:54:00,5.71041,5.71082,5.70988,5.71049,17000000.0
2007-02-14 03:55:00,5.71192,5.71209,5.71062,5.71062,16000000.0
2007-02-14 03:56:00,5.71102,5.71185,5.71042,5.71042,7000000.0
2007-02-14 03:57:00,5.71046,5.71075,5.70959,5.70959,11000000.0
2007-02-14 03:58:00,5.71016,5.71153,5.71012,5.71012,12000000.0
2007-02-14 03:59:00,5.70997,5.7114,5.70962,5.71088,17000000.0
2007-02-14 04:00:00,5.71072,5.71176,5.71063,5.71063,12000000.0
2007-02-14 04:01:00,5.71031,5.71104,5.71031,5.71058,16000000.0
2007-02-14 04:02:00,5.71141,5.71141,5.71022,5.71039,14000000.0
2007-02-14 04:03:00,5.71038,5.71121,5.70973,5.71098,12000000.0
2007-02-14 04:04:00,5.71074,5.71149,5.70983,5.71137,16000000.0
2007-02-14 04:05:00,5.71194,5.71194,5.70957,5.71086,13000000.0
2007-02-14 04:06:00,5.71067,5.71101,5.71013,5.71035,16000000.0
2007-02-14 04:07:00,5.71068,5.71152,5.71004,5.71004,13000000.0
2007-02-14 04:08:00,5.71026,5.71155,5.7101,5.71011,14000000.0
2007-02-14 04:09:00,5.71016,5.71041,5.71015,5.71041,10000000.0
2007-02-14 04:10:00,5.71037,5.71182,5.71015,5.71068,12000000.0
2007-02-14 04:11:00,5.71086,5.71115,5.71037,5.71037,14000000.0
2007-02-14 04:12:00,5.71039,5.7117,5.71039,5.71138,19000000.0
2007-02-14 04:13:00,5.71149,5.71214,5.71074,5.7119,20000000.0
2007-02-14 04:14:00,5.71237,5.71238,5.71196,5.71238,12000000.0
2007-02-14 04:15:00,5.71232,5.7125,5.71142,5.71145,8000000.0
2007-02-14 04:16:00,5.71161,5.71275,5.71153,5.71153,13000000.0
2007-02-14 04:17:00,5.71142,5.71145,5.71123,5.71145,15000000.0
2007-02-14 04:18:00,5.71271,5.71271,5.71079,5.71082,9000000.0
2007-02-14 04:19:00,5.7107,5.7118,5.71048,5.71122,12000000.0
2007-02-14 04:20:00,5.71108,5.71215,5.71094,5.71215,9000000.0
2007-02-14 04:21:00,5.7119,5.71224,5.71085,5.71096,17000000.0
2007-02-14 04:22:00,5.71227,5.71227,5.71067,5.71123,14000000.0
2007-02-14 04:23:00,5.71142,5.71166,5.71076,5.71076,10000000.0
2007-02-14 04:24:00,5.71062,5.71184,5.71062,5.71184,12000000.0
2007-02-14 04:25:00,5.7106,5.71139,5.71025,5.7108,10000000.0
2007-02-14 04:26:00,5.71059,5.71158,5.71052,5.71117,7000000.0
2007-02-14 04:27:00,5.71093,5.71201,5.71093,5.71192,15000000.0
2007-02-14 04:28:00,5.71144,5.71169,5.71058,5.71113,7000000.0
2007-02-14 04:29:00,5.71099,5.7111,5.71046,5.71046,14000000.0
2007-02-14 04:30:00,5.71081,5.71132,5.71047,5.71092,11000000.0
2007-02-14 04:31:00,5.71121,5.71168,5.71001,5.71001,15000000.0
2007-02-14 04:32:00,5.71147,5.71199,5.71068,5.71199,17000000.0
2007-02-14 04:33:00,5.71197,5.71224,5.71195,5.71202,14000000.0
2007-02-14 04:34:00,5.71151,5.71151,5.71061,5.71066,9000000.0
2007-02-14 04:35:00,5.71082,5.71173,5.71046,5.71153,12000000.0
2007-02-14 04:36:00,5.71161,5.71161,5.71041,5.71099,12000000.0
2007-02-14 04:37:00,5.71193,5.71206,5.71058,5.71095,12000000.0
2007-02-14 04:38:00,5.71046,5.71121,5.71039,5.7108,11000000.0
2007-02-14 04:39:00,5.71104,5.71185,5.71051,5.71179,17000000.0
2007-02-14 04:40:00,5.7106,5.71146,5.71015,5.71086,9000000.0
2007-02-14 04:41:00,5.71057,5.71107,5.71029,5.71046,10000000.0
2007-02-14 04:42:00,5.71158,5.7118,5.71061,5.71067,8000000.0
2007-02-14 04:43:00,5.71113,5.71157,5.71009,5.71033,18000000.0
2007-02-14 04:44:00,5.71039,5.71153,5.71039,5.71073,9000000.0
2007-02-14 04:45:00,5.71067,5.71138,5.71055,5.71129,9000000.0
2007-02-14 04:46:00,5.71129,5.71162,5.71044,5.71162,16000000.0
2007-02-14 04:47:00,5.71146,5.71146,5.71002,5.71079,12000000.0
2007-02-14 04:48:00,5.71051,5.71067,5.70988,5.71013,10000000.0
2007-02-14 04:49:00,5.70946,5.71064,5.70912,5.70912,16000000.0
2007-02-14 04:50:00,5.71005,5.71065,5.70915,5.70915,16000000.0
2007-02-14 04:51:00,5.70921,5.71067,5.70904,5.70904,20000000.0
2007-02-14 04:52:00,5.70928,5.70997,5.70928,5.70969,13000000.0
2007-02-14 04:53:00,5.71018,5.71086,5.70915,5.70915,11000000.0
2007-02-14 04:54:00,5.70921,5.71006,5.70907,5.70923,11000000.0
2007-02-14 04:55:00,5.70934,5.71059,5.70934,5.70936,12000000.0
2007-02-14 04:56:00,5.7094,5.71064,5.7094,5.70971,16000000.0
2007-02-14 04:57:00,5.71005,5.71058,5.70971,5.70993,7000000.0
2007-02-14 04:58:00,5.70964,5.70984,5.70911,5.70967,13000000.0
2007-02-14 04:59:00,5.70966,5.71065,5.70966,5.71057,17000000.0
2007-02-14 05:00:00,5.71068,5.71075,5.70928,5.70973,10000000.0
2007-02-14 05:01:00,5.70996,5.71127,5.70975,5.71081,13000000.0
2007-02-14 05:02:00,5.71038,5.71069,5.70926,5.70926,18000000.0
2007-02-14 05:03:00,5.7092,5.71085,5.7092,5.71021,9000000.0
2007-02-14 05:04:00,5.71028,5.71132,5.70965,5.71054,12000000.0
2007-02-14 05:05:00,5.70985,5.71122,5.70975,5.71045,10000000.0
2007-02-14 05:06:00,5.70991,5.71077,5.70985,5.71001,20000000.0
2007-02-14 05:07:00,5.70996,5.70997,5.70965,5.70992,10000000.0
2007-02-14 05:08:00,5.70973,5.70998,5.70972,5.70995,17000000.0
2007-02-14 05:09:00,5.70996,5.71004,5.70976,5.70995,15000000.0
2007-02-14 05:10:00,5.70993,5.70998,5.70978,5.70981,10000000.0
2007-02-14 05:11:00,5.7099,5.71005,5.70972,5.70972,16000000.0
2007-02-14 05:12:00,5.71013,5.71106,5.71004,5.71004,7000000.0
2007-02-14 05:13:00,5.71018,5.71164,5.70983,5.7104,12000000.0
2007-02-14 05:14:00,5.7104,5.71074,5.70997,5.71074,14000000.0
2007-02-14 05:15:00,5.71008,5.71099,5.70943,5.71026,16000000.0
2007-02-14 05:16:00,5.7094,5.71046,5.7094,5.70965,15000000.0
2007-02-14 05:17:00,5.7097,5.71114,5.70959,5.71034,10000000.0
2007-02-14 05:18:00,5.71053,5.71103,5.70979,5.71018,13000000.0
2007-02-14 05:19:00,5.71007,5.71088,5.70972,5.71054,13000000.0
2007-02-14 05:20:00,5.71091,5.7113,5.70975,5.71018,20000000.0
2007-02-14 05:21:00,5.71013,5.71055,5.71004,5.71009,9000000.0
2007-02-14 05:22:00,5.70984,5.71032,5.70982,5.70993,17000000.0
2007-02-14 05:23:00,5.71013,5.71104,5.7096,5.70972,14000000.0
2007-02-14 05:24:00,5.71104,5.71104,5.70946,5.70976,19000000.0
2007-02-14 05:25:00,5.70937,5.71097,5.70937,5.71097,13000000.0
2007-02-14 05:26:00,5.70957,5.71107,5.70957,5.71008,13000000.0
2007-02-14 05:27:00,5.71031,5.71031,5.70895,5.70942,13000000.0
2007-02-14 05:28:00,5.71015,5.71043,5.70966,5.71015,10000000.0
2007-02-14 05:29:00,5.71058,5.71075,5.70963,5.7099,17000000.0
2007-02-14 05:30:00,5.70971,5.71088,5.7092,5.70962,21000000.0
2007-02-14 05:31:00,5.70964,5.7098,5.70902,5.70965,13000000.0
2007-02-14 05:32:00,5.70994,5.70994,5.70928,5.70963,16000000.0
2007-02-14 05:33:00,5.70944,5.70968,5.70933,5.70968,13000000.0
2007-02-14 05:34:00,5.7098,5.71092,5.70974,5.71092,13000000.0
2007-02-14 05:35:00,5.71012,5.71034,5.70933,5.70979,14000000.0
2007-02-14 05:36:00,5.70998,5.71089,5.70998,5.71011,18000000.0
2007-02-14 05:37:00,5.71141,5.71141,5.70975,5.70975,12000000.0
2007-02-14 05:38:00,5.70996,5.7107,5.70996,5.7107,13000000.0
2007-02-14 05:39:00,5.71037,5.71051,5.70883,5.7095,21000000.0
2007-02-14 05:40:00,5.70958,5.7107,5.70926,5.70962,14000000.0
2007-02-14 05:41:00,5.70934,5.7104,5.70934,5.7104,13000000.0
2007-02-14 05:42:00,5.71051,5.71069,5.70951,5.71065,8000000.0
2007-02-14 05:43:00,5.71083,5.71097,5.70978,5.71,13000000.0
2007-02-14 05:44:00,5.71024,5.71082,5.70955,5.71046,13000000.0
2007-02-14 05:45:00,5.71009,5.71041,5.70953,5.70953,24000000.0
2007-02-14 05:46:00,5.70934,5.71066,5.70919,5.7097,14000000.0
2007-02-14 05:47:00,5.70953,5.71014,5.70892,5.71014,11000000.0
2007-02-14 05:48:00,5.71018,5.71018,5.70857,5.7098,18000000.0
2007-02-14 05:49:00,5.70961,5.71006,5.70882,5.70883,10000000.0
2007-02-14 05:50:00,5.70953,5.71006,5.70894,5.70936,10000000.0
2007-02-14 05:51:00,5.70943,5.71026,5.70935,5.70935,11000000.0
2007-02-14 05:52:00,5.70933,5.71065,5.70908,5.71065,19000000.0
2007-02-14 05:53:00,5.70918,5.71001,5.70918,5.70939,15000000.0
2007-02-14 05:54:00,5.70893,5.70893,5.70871,5.70875,7000000.0
2007-02-14 05:55:00,5.7095,5.71075,5.70897,5.70906,12000000.0
2007-02-14 05:56:00,5.71003,5.71019,5.70899,5.70947,16000000.0
2007-02-14 05:57:00,5.70919,5.71015,5.70919,5.70938,11000000.0
2007-02-14 05:58:00,5.70944,5.71014,5.70938,5.71014,22000000.0
2007-02-14 05:59:00,5.7103,5.71041,5.70942,5.70971,9000000.0
2007-02-14 06:00:00,5.71034,5.71061,5.70875,5.70937,17000000.0
2007-02-14 06:01:00,5.70934,5.71042,5.70828,5.71015,18000000.0
2007-02-14 06:02:00,5.71026,5.7104,5.70861,5.70898,18000000.0
2007-02-14 06:03:00,5.70937,5.71018,5.70845,5.70886,16000000.0
2007-02-14 06:04:00,5.70895,5.70959,5.70831,5.70831,8000000.0
2007-02-14 06:05:00,5.70796,5.70954,5.70796,5.70866,10000000.0
2007-02-14 06:06:00,5.70845,5.71003,5.70845,5.70969,27000000.0
2007-02-14 06:07:00,5.70998,5.71005,5.70984,5.70991,17000000.0
2007-02-14 06:08:00,5.70972,5.71016,5.70907,5.70907,14000000.0
2007-02-14 06:09:00,5.71021,5.71021,5.70848,5.70867,13000000.0
2007-02-14 06:10:00,5.70931,5.70989,5.70841,5.70882,14000000.0
2007-02-14 06:11:00,5.70975,5.70978,5.70832,5.70961,16000000.0
2007-02-14 06:12:00,5.70881,5.70936,5.70803,5.7091,17000000.0
2007-02-14 06:13:00,5.70773,5.7092,5.70749,5.70749,14000000.0
2007-02-14 06:14:00,5.7088,5.70919,5.70796,5.70886,12000000.0
2007-02-14 06:15:00,5.70883,5.70883,5.70764,5.70795,13000000.0
2007-02-14 06:16:00,5.70785,5.70921,5.70785,5.70828,14000000.0
2007-02-14 06:17:00,5.7091,5.7091,5.70761,5.70778,11000000.0
2007-02-14 06:18:00,5.70768,5.70791,5.70697,5.70752,12000000.0
2007-02-14 06:19:00,5.70835,5.70864,5.70701,5.7079,19000000.0
2007-02-14 06:20:00,5.70734,5.70798,5.70702,5.70739,11000000.0
2007-02-14 06:21:00,5.70811,5.70836,5.70657,5.70695,9000000.0
2007-02-14 06:22:00,5.70704,5.70848,5.70689,5.70735,22000000.0
2007-02-14 06:23:00,5.70834,5.70853,5.70709,5.70736,18000000.0
2007-02-14 06:24:00,5.70747,5.70754,5.70682,5.70754,8000000.0
2007-02-14 06:25:00,5.70686,5.70809,5.70686,5.70695,9000000.0
2007-02-14 06:26:00,5.70712,5.70824,5.70712,5.70824,13000000.0
2007-02-14 06:27:00,5.70719,5.70822,5.70654,5.70696,15000000.0
2007-02-14 06:28:00,5.70739,5.70819,5.70694,5.70819,18000000.0
2007-02-14 06:29:00,5.70684,5.70844,5.7065,5.7065,16000000.0
2007-02-14 06:30:00,5.70693,5.70743,5.70626,5.70707,10000000.0
2007-02-14 06:31:00,5.70679,5.70679,5.7061,5.70638,13000000.0
2007-02-14 06:32:00,5.70665,5.70757,5.70665,5.70687,10000000.0
2007-02-14 06:33:00,5.70688,5.70743,5.70688,5.70716,10000000.0
2007-02-14 06:34:00,5.70692,5.707,5.70664,5.707,15000000.0
2007-02-14 06:35:00,5.70698,5.70792,5.70638,5.70693,13000000.0
2007-02-14 06:36:00,5.70843,5.70843,5.70616,5.7063,23000000.0
2007-02-14 06:37:00,5.70604,5.70649,5.70595,5.70632,11000000.0
2007-02-14 06:38:00,5.7079,5.7079,5.7046,5.70575,17000000.0
2007-02-14 06:39:00,5.70406,5.70513,5.70335,5.70472,8000000.0
2007-02-14 06:40:00,5.70555,5.70839,5.70454,5.70696,15000000.0
2007-02-14 06:41:00,5.70783,5.70839,5.70635,5.70695,15000000.0
2007-02-14 06:42:00,5.70739,5.70777,5.70585,5.70663,16000000.0
2007-02-14 06:43:00,5.70653,5.70764,5.70621,5.70632,12000000.0
2007-02-14 06:44:00,5.70652,5.71122,5.70652,5.71122,13000000.0
2007-02-14 06:45:00,5.71086,5.71231,5.71019,5.71166,14000000.0
2007-02-14 06:46:00,5.71116,5.71128,5.70974,5.71095,12000000.0
2007-02-14 06:47:00,5.70959,5.71125,5.70959,5.71,11000000.0
2007-02-14 06:48:00,5.7096,5.71081,5.70942,5.71008,15000000.0
2007-02-14 06:49:00,5.71083,5.71191,5.7099,5.71111,17000000.0
2007-02-14 06:50:00,5.7119,5.71366,5.70959,5.71319,13000000.0
2007-02-14 06:51:00,5.71181,5.71239,5.71097,5.71097,8000000.0
2007-02-14 06:52:00,5.71148,5.71227,5.71044,5.71159,14000000.0
2007-02-14 06:53:00,5.71151,5.71194,5.7102,5.71061,13000000.0
2007-02-14 06:54:00,5.71085,5.71163,5.7105,5.7105,8000000.0
2007-02-14 06:55:00,5.7114,5.71175,5.71036,5.71042,10000000.0
2007-02-14 06:56:00,5.71137,5.71169,5.71046,5.71169,11000000.0
2007-02-14 06:57:00,5.71237,5.71237,5.71079,5.71079,17000000.0
2007-02-14 06:58:00,5.71123,5.7126,5.71123,5.71198,12000000.0
2007-02-14 06:59:00,5.7118,5.71282,5.71136,5.71136,14000000.0
2007-02-14 07:00:00,5.71249,5.71297,5.71148,5.71283,11000000.0
2007-02-14 07:01:00,5.7138,5.71419,5.71283,5.71327,10000000.0
2007-02-14 07:02:00,5.71408,5.71439,5.71275,5.71275,14000000.0
2007-02-14 07:03:00,5.71314,5.71343,5.71235,5.71238,7000000.0
2007-02-14 07:04:00,5.71192,5.71394,5.71192,5.71326,16000000.0
2007-02-14 07:05:00,5.7124,5.71255,5.71093,5.71144,15000000.0
2007-02-14 07:06:00,5.71198,5.71239,5.71079,5.71131,16000000.0
2007-02-14 07:07:00,5.71244,5.71304,5.7115,5.7119,12000000.0
2007-02-14 07:08:00,5.71206,5.7131,5.7116,5.7131,8000000.0
2007-02-14 07:09:00,5.71197,5.71332,5.71191,5.71191,8000000.0
2007-02-14 07:10:00,5.71199,5.71299,5.71136,5.7116,16000000.0
2007-02-14 07:11:00,5.71307,5.71313,5.7121,5.71226,17000000.0
2007-02-14 07:12:00,5.71249,5.71348,5.71183,5.71235,20000000.0
2007-02-14 07:13:00,5.71234,5.71317,5.71152,5.71284,18000000.0
2007-02-14 07:14:00,5.71176,5.71254,5.7114,5.71177,11000000.0
2007-02-14 07:15:00,5.71232,5.71278,5.71161,5.71274,18000000.0
2007-02-14 07:16:00,5.71113,5.7124,5.71113,5.71131,18000000.0
2007-02-14 07:17:00,5.71102,5.71147,5.71081,5.71081,12000000.0
2007-02-14 07:18:00,5.71129,5.71302,5.71129,5.71138,18000000.0
2007-02-14 07:19:00,5.7117,5.7127,5.71108,5.71108,14000000.0
2007-02-14 07:20:00,5.71138,5.7127,5.71138,5.71175,18000000.0
2007-02-14 07:21:00,5.71169,5.71169,5.7112,5.71128,13000000.0
2007-02-14 07:22:00,5.71156,5.71237,5.71117,5.71182,14000000.0
2007-02-14 07:23:00,5.71224,5.71286,5.71153,5.71183,15000000.0
2007-02-14 07:24:00,5.7126,5.71261,5.71127,5.71204,16000000.0
2007-02-14 07:25:00,5.71201,5.71296,5.71196,5.71204,15000000.0
2007-02-14 07:26:00,5.71111,5.71305,5.71096,5.71105,13000000.0
2007-02-14 07:27:00,5.7114,5.71291,5.7114,5.71182,12000000.0
2007-02-14 07:28:00,5.71202,5.71363,5.71167,5.71167,22000000.0
2007-02-14 07:29:00,5.71161,5.71276,5.71161,5.71214,16000000.0
2007-02-14 07:30:00,5.7122,5.71268,5.7122,5.71254,14000000.0
2007-02-14 07:31:00,5.71266,5.71388,5.71265,5.71297,13000000.0
2007-02-14 07:32:00,5.71269,5.71378,5.71212,5.71293,9000000.0
2007-02-14 07:33:00,5.71279,5.71383,5.71279,5.71352,7000000.0
2007-02-14 07:34:00,5.71402,5.71554,5.71356,5.7149,18000000.0
2007-02-14 07:35:00,5.71532,5.71532,5.71408,5.71456,9000000.0
2007-02-14 07:36:00,5.71427,5.71516,5.71319,5.71397,13000000.0
2007-02-14 07:37:00,5.71368,5.7146,5.71314,5.71347,11000000.0
2007-02-14 07:38:00,5.71335,5.71407,5.71294,5.71317,11000000.0
2007-02-14 07:39:00,5.71269,5.71399,5.71219,5.7133,19000000.0
2007-02-14 07:40:00,5.714,5.714,5.71223,5.71223,11000000.0
2007-02-14 07:41:00,5.71259,5.71359,5.71237,5.71237,7000000.0
2007-02-14 07:42:00,5.71282,5.7136,5.71229,5.71229,13000000.0
2007-02-14 07:43:00,5.71226,5.71323,5.71226,5.71308,14000000.0
2007-02-14 07:44:00,5.71257,5.71258,5.71121,5.71131,10000000.0
2007-02-14 07:45:00,5.71185,5.71238,5.71147,5.71238,8000000.0
2007-02-14 07:46:00,5.71119,5.71243,5.71068,5.71068,13000000.0
2007-02-14 07:47:00,5.71141,5.71196,5.71112,5.71126,15000000.0
2007-02-14 07:48:00,5.71093,5.71121,5.71042,5.71042,13000000.0
2007-02-14 07:49:00,5.71094,5.71238,5.7109,5.71149,10000000.0
2007-02-14 07:50:00,5.71243,5.71338,5.71173,5.71338,17000000.0
2007-02-14 07:51:00,5.71345,5.71345,5.71213,5.71256,16000000.0
2007-02-14 07:52:00,5.71279,5.71367,5.71204,5.71298,13000000.0
2007-02-14 07:53:00,5.71288,5.71421,5.71235,5.71421,10000000.0
2007-02-14 07:54:00,5.71459,5.71515,5.71404,5.71417,11000000.0
2007-02-14 07:55:00,5.71452,5.71468,5.71332,5.71332,12000000.0
2007-02-14 07:56:00,5.71368,5.7147,5.71363,5.7145,13000000.0
2007-02-14 07:57:00,5.71414,5.71439,5.71344,5.71409,8000000.0
2007-02-14 07:58:00,5.71498,5.71498,5.71304,5.71361,14000000.0
2007-02-14 07:59:00,5.71439,5.71546,5.71408,5.71491,15000000.0
2007-02-14 08:00:00,5.71522,5.71561,5.71413,5.71422,10000000.0
2007-02-14 08:01:00,5.71437,5.71581,5.71431,5.7154,13000000.0
2007-02-14 08:02:00,5.71384,5.71508,5.71379,5.71403,14000000.0
2007-02-14 08:03:00,5.71393,5.7148,5.71322,5.71323,12000000.0
2007-02-14 08:04:00,5.71346,5.71453,5.71319,5.71428,16000000.0
2007-02-14 08:05:00,5.71344,5.71423,5.71297,5.71423,14000000.0
2007-02-14 08:06:00,5.7144,5.71463,5.71316,5.71446,19000000.0
2007-02-14 08:07:00,5.71301,5.71486,5.7129,5.71486,19000000.0
2007-02-14 08:08:00,5.71525,5.71525,5.71327,5.71405,11000000.0
2007-02-14 08:09:00,5.71395,5.71458,5.71355,5.71404,10000000.0
2007-02-14 08:10:00,5.71385,5.71519,5.71381,5.71505,16000000.0
2007-02-14 08:11:00,5.71406,5.71474,5.71362,5.71404,9000000.0
2007-02-14 08:12:00,5.7137,5.71455,5.71352,5.71402,10000000.0
2007-02-14 08:13:00,5.71388,5.71514,5.71388,5.71485,11000000.0
2007-02-14 08:14:00,5.71445,5.71526,5.71346,5.71355,12000000.0
2007-02-14 08:15:00,5.71372,5.71486,5.71334,5.71444,15000000.0
2007-02-14 08:16:00,5.71451,5.71484,5.71335,5.71335,14000000.0
2007-02-14 08:17:00,5.7132,5.71506,5.7132,5.71359,10000000.0
2007-02-14 08:18:00,5.71471,5.71513,5.71434,5.71504,9000000.0
2007-02-14 08:19:00,5.71445,5.71491,5.71388,5.71443,11000000.0
2007-02-14 08:20:00,5.71431,5.71431,5.71286,5.71286,11000000.0
2007-02-14 08:21:00,5.71343,5.71463,5.71333,5.7138,20000000.0
2007-02-14 08:22:00,5.71349,5.71415,5.71349,5.71414,8000000.0
2007-02-14 08:23:00,5.71415,5.71449,5.71413,5.71449,12000000.0
2007-02-14 08:24:00,5.71389,5.71417,5.7131,5.7131,13000000.0
2007-02-14 08:25:00,5.71344,5.71448,5.71297,5.71363,12000000.0
2007-02-14 08:26:00,5.71473,5.71478,5.71259,5.71402,13000000.0
2007-02-14 08:27:00,5.71384,5.71392,5.71299,5.71304,11000000.0
2007-02-14 08:28:00,5.71225,5.71368,5.71205,5.713,8000000.0
2007-02-14 08:29:00,5.71259,5.71373,5.71224,5.71224,12000000.0
2007-02-14 08:30:00,5.71226,5.71296,5.71193,5.7122,11000000.0
2007-02-14 08:31:00,5.7117,5.71237,5.71118,5.71237,10000000.0
2007-02-14 08:32:00,5.71222,5.71249,5.71126,5.7118,13000000.0
2007-02-14 08:33:00,5.71201,5.71201,5.71091,5.71186,11000000.0
2007-02-14 08:34:00,5.71093,5.71179,5.71025,5.71025,17000000.0
2007-02-14 08:35:00,5.71169,5.71198,5.71038,5.71091,11000000.0
2007-02-14 08:36:00,5.71085,5.71197,5.71085,5.71117,10000000.0
2007-02-14 08:37:00,5.71147,5.71178,5.71053,5.71169,9000000.0
2007-02-14 08:38:00,5.71107,5.71204,5.71027,5.71137,18000000.0
2007-02-14 08:39:00,5.71238,5.71242,5.71075,5.7111,8000000.0
2007-02-14 08:40:00,5.71125,5.71153,5.71078,5.71144,7000000.0
2007-02-14 08:41:00,5.71122,5.71155,5.71016,5.71154,16000000.0
2007-02-14 08:42:00,5.71081,5.71268,5.71081,5.71268,14000000.0
2007-02-14 08:43:00,5.71354,5.71383,5.7121,5.71267,12000000.0
2007-02-14 08:44:00,5.71341,5.71419,5.7127,5.71419,9000000.0
2007-02-14 08:45:00,5.71365,5.71414,5.71282,5.71344,18000000.0
2007-02-14 08:46:00,5.71394,5.71414,5.71247,5.71247,14000000.0
2007-02-14 08:47:00,5.7145,5.71483,5.71278,5.71278,18000000.0
2007-02-14 08:48:00,5.71282,5.7143,5.71269,5.71405,12000000.0
2007-02-14 08:49:00,5.71324,5.71429,5.71281,5.71377,14000000.0
2007-02-14 08:50:00,5.71454,5.71454,5.71311,5.7133,16000000.0
2007-02-14 08:51:00,5.71363,5.714,5.71262,5.714,21000000.0
2007-02-14 08:52:00,5.71381,5.71394,5.71266,5.71379,20000000.0
2007-02-14 08:53:00,5.71395,5.71413,5.71313,5.71357,7000000.0
2007-02-14 08:54:00,5.714,5.714,5.71226,5.71321,17000000.0
2007-02-14 08:55:00,5.71289,5.71383,5.7124,5.71322,12000000.0
2007-02-14 08:56:00,5.71275,5.71365,5.71183,5.7121,17000000.0
2007-02-14 08:57:00,5.71242,5.71357,5.71213,5.71298,16000000.0
2007-02-14 08:58:00,5.71261,5.71323,5.71165,5.71198,12000000.0
2007-02-14 08:59:00,5.7122,5.713,5.71094,5.71195,13000000.0
2007-02-14 09:00:00,5.71281,5.7131,5.71137,5.71153,17000000.0
2007-02-14 09:01:00,5.71322,5.71322,5.71196,5.71216,13000000.0
2007-02-14 09:02:00,5.71206,5.71262,5.71174,5.71262,8000000.0
2007-02-14 09:03:00,5.7129,5.7129,5.71208,5.71231,16000000.0
2007-02-14 09:04:00,5.71219,5.71281,5.71164,5.71281,8000000.0
2007-02-14 09:05:00,5.71233,5.71256,5.71142,5.71256,11000000.0
2007-02-14 09:06:00,5.71105,5.71167,5.71021,5.71044,10000000.0
2007-02-14 09:07:00,5.71034,5.71034,5.70763,5.70802,10000000.0
2007-02-14 09:08:00,5.70786,5.70835,5.70702,5.70783,19000000.0
2007-02-14 09:09:00,5.70698,5.70698,5.70354,5.70354,16000000.0
2007-02-14 09:10:00,5.70138,5.70314,5.70067,5.70125,8000000.0
2007-02-14 09:11:00,5.70227,5.7026,5.70125,5.70147,11000000.0
2007-02-14 09:12:00,5.70122,5.70291,5.70122,5.70271,16000000.0
2007-02-14 09:13:00,5.70256,5.70408,5.70249,5.70342,15000000.0
2007-02-14 09:14:00,5.7043,5.7058,5.70307,5.70492,17000000.0
2007-02-14 09:15:00,5.70589,5.70619,5.70424,5.70585,12000000.0
2007-02-14 09:16:00,5.70529,5.70574,5.70399,5.70549,14000000.0
2007-02-14 09:17:00,5.70618,5.70643,5.70471,5.70562,14000000.0
2007-02-14 09:18:00,5.70603,5.70603,5.70378,5.70549,18000000.0
2007-02-14 09:19:00,5.70482,5.70509,5.7036,5.70458,14000000.0
2007-02-14 09:20:00,5.70466,5.70563,5.70354,5.70481,18000000.0
2007-02-14 09:21:00,5.70429,5.70565,5.7041,5.70524,17000000.0
2007-02-14 09:22:00,5.70481,5.70537,5.70397,5.70509,13000000.0
2007-02-14 09:23:00,5.70559,5.70559,5.7033,5.70454,12000000.0
2007-02-14 09:24:00,5.70509,5.70513,5.70374,5.70456,14000000.0
2007-02-14 09:25:00,5.70498,5.70504,5.70343,5.70426,9000000.0
2007-02-14 09:26:00,5.70434,5.70444,5.70263,5.7043,13000000.0
2007-02-14 09:27:00,5.70436,5.70443,5.70296,5.70401,13000000.0
2007-02-14 09:28:00,5.70418,5.70418,5.70194,5.70333,19000000.0
2007-02-14 09:29:00,5.70367,5.70377,5.70261,5.70301,14000000.0
2007-02-14 09:30:00,5.70255,5.703,5.70068,5.70136,15000000.0
2007-02-14 09:31:00,5.70012,5.70167,5.69984,5.70167,11000000.0
2007-02-14 09:32:00,5.70149,5.7015,5.70002,5.70145,16000000.0
2007-02-14 09:33:00,5.70239,5.70239,5.70061,5.70175,9000000.0
2007-02-14 09:34:00,5.7012,5.70322,5.70098,5.70322,18000000.0
2007-02-14 09:35:00,5.70258,5.7035,5.70199,5.70229,14000000.0
2007-02-14 09:36:00,5.70313,5.70313,5.70112,5.70266,16000000.0
2007-02-14 09:37:00,5.70215,5.70471,5.70215,5.70347,20000000.0
2007-02-14 09:38:00,5.70439,5.70461,5.70175,5.7022,19000000.0
2007-02-14 09:39:00,5.70105,5.70182,5.69813,5.69978,16000000.0
2007-02-14 09:40:00,5.69832,5.69868,5.69721,5.69814,12000000.0
2007-02-14 09:41:00,5.69791,5.69791,5.69475,5.69488,18000000.0
2007-02-14 09:42:00,5.69433,5.69515,5.69179,5.69371,16000000.0
2007-02-14 09:43:00,5.69378,5.69437,5.69311,5.69437,15000000.0
2007-02-14 09:44:00,5.69456,5.69456,5.69085,5.69118,13000000.0
2007-02-14 09:45:00,5.69071,5.69142,5.68937,5.69007,13000000.0
2007-02-14 09:46:00,5.69212,5.6939,5.69134,5.69256,17000000.0
2007-02-14 09:47:00,5.69339,5.69356,5.69163,5.6924,13000000.0
2007-02-14 09:48:00,5.69257,5.69293,5.69159,5.69293,16000000.0
2007-02-14 09:49:00,5.69247,5.69297,5.69127,5.69209,17000000.0
2007-02-14 09:50:00,5.69264,5.69329,5.6912,5.69172,12000000.0
2007-02-14 09:51:00,5.6931,5.6931,5.68998,5.69149,16000000.0
2007-02-14 09:52:00,5.69201,5.69228,5.69048,5.69228,16000000.0
2007-02-14 09:53:00,5.69188,5.69265,5.69088,5.69258,15000000.0
2007-02-14 09:54:00,5.69259,5.69329,5.69122,5.69263,15000000.0
2007-02-14 09:55:00,5.69386,5.69429,5.69308,5.69341,15000000.0
2007-02-14 09:56:00,5.69333,5.69356,5.69148,5.6918,17000000.0
2007-02-14 09:57:00,5.69208,5.69302,5.69104,5.69197,12000000.0
2007-02-14 09:58:00,5.69302,5.69367,5.69166,5.69232,14000000.0
2007-02-14 09:59:00,5.69351,5.69364,5.69214,5.69364,10000000.0
2007-02-14 10:00:00,5.69338,5.6946,5.69338,5.69458,11000000.0
2007-02-14 10:01:00,5.69429,5.69482,5.69283,5.6945,24000000.0
2007-02-14 10:02:00,5.69434,5.6946,5.69273,5.6935,14000000.0
2007-02-14 10:03:00,5.69409,5.69544,5.69329,5.69483,16000000.0
2007-02-14 10:04:00,5.69452,5.69517,5.69396,5.69503,10000000.0
2007-02-14 10:05:00,5.69499,5.69512,5.69381,5.69381,10000000.0
2007-02-14 10:06:00,5.69321,5.69339,5.692,5.69278,9000000.0
2007-02-14 10:07:00,5.69279,5.69279,5.69046,5.69147,11000000.0
2007-02-14 10:08:00,5.69128,5.69181,5.69082,5.69174,9000000.0
2007-02-14 10:09:00,5.69181,5.69243,5.69096,5.69237,11000000.0
2007-02-14 10:10:00,5.6904,5.69142,5.68822,5.68868,15000000.0
2007-02-14 10:11:00,5.68872,5.6898,5.68661,5.68726,16000000.0
2007-02-14 10:12:00,5.68673,5.68987,5.68431,5.68565,19000000.0
2007-02-14 10:13:00,5.68566,5.68663,5.68509,5.68663,9000000.0
2007-02-14 10:14:00,5.68666,5.6882,5.68624,5.6882,11000000.0
2007-02-14 10:15:00,5.6875,5.68807,5.687,5.68807,8000000.0
2007-02-14 10:16:00,5.68663,5.68753,5.68487,5.68753,17000000.0
2007-02-14 10:17:00,5.68635,5.68784,5.68571,5.68684,16000000.0
2007-02-14 10:18:00,5.68813,5.68813,5.68608,5.68711,16000000.0
2007-02-14 10:19:00,5.68687,5.6875,5.68595,5.68687,17000000.0
2007-02-14 10:20:00,5.68697,5.68762,5.68641,5.68721,16000000.0
2007-02-14 10:21:00,5.68842,5.68897,5.68736,5.68885,7000000.0
2007-02-14 10:22:00,5.68827,5.68994,5.68787,5.68994,10000000.0
2007-02-14 10:23:00,5.68947,5.68947,5.6876,5.68776,14000000.0
2007-02-14 10:24:00,5.68897,5.68926,5.68823,5.6887,13000000.0
2007-02-14 10:25:00,5.68878,5.68988,5.68878,5.6893,12000000.0
2007-02-14 10:26:00,5.69028,5.69084,5.68932,5.69084,11000000.0
2007-02-14 10:27:00,5.68984,5.69058,5.68878,5.69058,13000000.0
2007-02-14 10:28:00,5.68968,5.69036,5.6892,5.69006,13000000.0
2007-02-14 10:29:00,5.68897,5.69046,5.68841,5.69035,11000000.0
2007-02-14 10:30:00,5.68973,5.69026,5.68891,5.68972,9000000.0
2007-02-14 10:31:00,5.68967,5.69094,5.68939,5.69057,16000000.0
2007-02-14 10:32:00,5.69037,5.69091,5.68974,5.69091,9000000.0
2007-02-14 10:33:00,5.69082,5.69082,5.68877,5.69039,12000000.0
2007-02-14 10:34:00,5.68981,5.69001,5.68867,5.68887,11000000.0
2007-02-14 10:35:00,5.68895,5.68895,5.68659,5.68861,17000000.0
2007-02-14 10:36:00,5.68918,5.68924,5.68714,5.68714,10000000.0
2007-02-14 10:37:00,5.68844,5.68909,5.68731,5.68824,15000000.0
2007-02-14 10:38:00,5.6883,5.68983,5.68764,5.68983,17000000.0
2007-02-14 10:39:00,5.68942,5.68942,5.68776,5.68776,13000000.0
2007-02-14 10:40:00,5.68887,5.68943,5.68769,5.6891,10000000.0
2007-02-14 10:41:00,5.68877,5.68877,5.68564,5.68682,15000000.0
2007-02-14 10:42:00,5.68672,5.68759,5.68556,5.68677,12000000.0
2007-02-14 10:43:00,5.6882,5.68911,5.68722,5.68847,13000000.0
2007-02-14 10:44:00,5.68802,5.68861,5.68689,5.68861,12000000.0
2007-02-14 10:45:00,5.68859,5.68904,5.68742,5.68891,13000000.0
2007-02-14 10:46:00,5.6883,5.68986,5.68822,5.68959,13000000.0
2007-02-14 10:47:00,5.68922,5.68966,5.68831,5.68916,7000000.0
2007-02-14 10:48:00,5.6883,5.68909,5.68717,5.68764,12000000.0
2007-02-14 10:49:00,5.68812,5.68838,5.68724,5.68724,10000000.0
2007-02-14 10:50:00,5.6878,5.68788,5.68593,5.68767,14000000.0
2007-02-14 10:51:00,5.68792,5.68812,5.68644,5.68807,11000000.0
2007-02-14 10:52:00,5.68804,5.68841,5.68669,5.68798,20000000.0
2007-02-14 10:53:00,5.68754,5.68776,5.68631,5.68665,9000000.0
2007-02-14 10:54:00,5.68646,5.68669,5.68509,5.68595,18000000.0
2007-02-14 10:55:00,5.68593,5.68641,5.68497,5.68641,10000000.0
2007-02-14 10:56:00,5.68701,5.68701,5.68542,5.68671,11000000.0
2007-02-14 10:57:00,5.68674,5.6868,5.68552,5.68645,8000000.0
2007-02-14 10:58:00,5.68604,5.68607,5.6849,5.68607,10000000.0
2007-02-14 10:59:00,5.68465,5.68564,5.68443,5.68564,10000000.0
2007-02-14 11:00:00,5.68499,5.68502,5.68328,5.68387,15000000.0
2007-02-14 11:01:00,5.68333,5.68542,5.68333,5.68486,12000000.0
2007-02-14 11:02:00,5.68556,5.68578,5.68407,5.68483,8000000.0
2007-02-14 11:03:00,5.68521,5.68628,5.68476,5.68607,11000000.0
2007-02-14 11:04:00,5.68549,5.68631,5.68433,5.68626,15000000.0
2007-02-14 11:05:00,5.68437,5.6873,5.68437,5.68604,17000000.0
2007-02-14 11:06:00,5.68564,5.68636,5.68464,5.68548,12000000.0
2007-02-14 11:07:00,5.68629,5.68651,5.68409,5.68519,11000000.0
2007-02-14 11:08:00,5.6853,5.6861,5.6845,5.68604,22000000.0
2007-02-14 11:09:00,5.68737,5.68778,5.68556,5.68697,9000000.0
2007-02-14 11:10:00,5.68687,5.68755,5.68556,5.68556,16000000.0
2007-02-14 11:11:00,5.68695,5.68742,5.68631,5.68703,7000000.0
2007-02-14 11:12:00,5.6872,5.68799,5.68665,5.68735,15000000.0
2007-02-14 11:13:00,5.68761,5.68799,5.68578,5.68799,11000000.0
2007-02-14 11:14:00,5.68594,5.68776,5.68594,5.68622,18000000.0
2007-02-14 11:15:00,5.68768,5.68795,5.68711,5.68789,11000000.0
2007-02-14 11:16:00,5.68758,5.68765,5.68631,5.6876,13000000.0
2007-02-14 11:17:00,5.68742,5.68786,5.68645,5.68645,13000000.0
2007-02-14 11:18:00,5.68654,5.68788,5.68612,5.68743,9000000.0
2007-02-14 11:19:00,5.68785,5.68842,5.68693,5.68805,17000000.0
2007-02-14 11:20:00,5.68773,5.68811,5.68659,5.68777,14000000.0
2007-02-14 11:21:00,5.6879,5.68845,5.68741,5.68831,14000000.0
2007-02-14 11:22:00,5.68821,5.68855,5.68654,5.68815,22000000.0
2007-02-14 11:23:00,5.68712,5.68845,5.68712,5.68835,8000000.0
2007-02-14 11:24:00,5.68831,5.68831,5.68622,5.68685,18000000.0
2007-02-14 11:25:00,5.68675,5.6869,5.68503,5.68672,9000000.0
2007-02-14 11:26:00,5.6865,5.68752,5.686,5.68706,15000000.0
2007-02-14 11:27:00,5.6869,5.6869,5.68562,5.68562,10000000.0
2007-02-14 11:28:00,5.68583,5.68699,5.68549,5.68678,13000000.0
2007-02-14 11:29:00,5.68685,5.68809,5.68596,5.68733,17000000.0
2007-02-14 11:30:00,5.68876,5.68876,5.68637,5.6883,13000000.0
2007-02-14 11:31:00,5.68783,5.68869,5.68685,5.68744,12000000.0
2007-02-14 11:32:00,5.6874,5.68866,5.68729,5.68826,20000000.0
2007-02-14 11:33:00,5.68833,5.68876,5.68739,5.68761,16000000.0
2007-02-14 11:34:00,5.68833,5.68836,5.68712,5.68802,13000000.0
2007-02-14 11:35:00,5.68835,5.68835,5.68685,5.68685,14000000.0
2007-02-14 11:36:00,5.68774,5.6879,5.68633,5.68781,11000000.0
2007-02-14 11:37:00,5.68798,5.6883,5.68685,5.68794,16000000.0
2007-02-14 11:38:00,5.68784,5.68789,5.68686,5.68758,8000000.0
2007-02-14 11:39:00,5.68751,5.68751,5.68631,5.68693,11000000.0
2007-02-14 11:40:00,5.68667,5.68667,5.68514,5.68626,12000000.0
2007-02-14 11:41:00,5.68682,5.68682,5.68482,5.68482,10000000.0
2007-02-14 11:42:00,5.68593,5.68692,5.6852,5.68692,10000000.0
2007-02-14 11:43:00,5.68601,5.68693,5.68571,5.68683,17000000.0
2007-02-14 11:44:00,5.68673,5.68673,5.68491,5.68491,15000000.0
2007-02-14 11:45:00,5.68591,5.68618,5.68401,5.6854,16000000.0
2007-02-14 11:46:00,5.68461,5.68567,5.684,5.68544,7000000.0
2007-02-14 11:47:00,5.68442,5.68479,5.68363,5.68478,16000000.0
2007-02-14 11:48:00,5.68493,5.68515,5.68302,5.68363,13000000.0
2007-02-14 11:49:00,5.68508,5.68508,5.68297,5.68424,10000000.0
2007-02-14 11:50:00,5.68386,5.68487,5.68331,5.68358,12000000.0
2007-02-14 11:51:00,5.68465,5.68465,5.68268,5.68324,14000000.0
2007-02-14 11:52:00,5.68471,5.6848,5.6834,5.68418,18000000.0
2007-02-14 11:53:00,5.6847,5.68514,5.68342,5.68387,16000000.0
2007-02-14 11:54:00,5.68578,5.68626,5.68448,5.68505,8000000.0
2007-02-14 11:55:00,5.68456,5.68627,5.68436,5.68503,8000000.0
2007-02-14 11:56:00,5.68591,5.68632,5.68529,5.686,8000000.0
2007-02-14 11:57:00,5.68507,5.68548,5.68402,5.68546,11000000.0
2007-02-14 11:58:00,5.68485,5.68513,5.6837,5.68468,14000000.0
2007-02-14 11:59:00,5.68494,5.68507,5.68404,5.68443,11000000.0
2007-02-14 12:00:00,5.68365,5.68514,5.68322,5.68428,15000000.0
2007-02-14 12:01:00,5.68597,5.68597,5.68436,5.68561,13000000.0
2007-02-14 12:02:00,5.68565,5.68654,5.68433,5.68586,15000000.0
2007-02-14 12:03:00,5.68596,5.68657,5.6849,5.68502,11000000.0
2007-02-14 12:04:00,5.68709,5.68709,5.68452,5.68534,9000000.0
2007-02-14 12:05:00,5.685,5.68543,5.68401,5.68543,9000000.0
2007-02-14 12:06:00,5.6849,5.68556,5.68389,5.6851,15000000.0
2007-02-14 12:07:00,5.68603,5.68617,5.68434,5.68515,11000000.0
2007-02-14 12:08:00,5.68624,5.68624,5.68419,5.68443,8000000.0
2007-02-14 12:09:00,5.68433,5.68652,5.68433,5.68501,18000000.0
2007-02-14 12:10:00,5.68477,5.68662,5.68477,5.68662,14000000.0
2007-02-14 12:11:00,5.68489,5.68607,5.68483,5.68592,9000000.0
2007-02-14 12:12:00,5.68511,5.68679,5.68511,5.68612,18000000.0
2007-02-14 12:13:00,5.68644,5.68649,5.68541,5.68634,12000000.0
2007-02-14 12:14:00,5.6859,5.68689,5.68547,5.68547,10000000.0
2007-02-14 12:15:00,5.68572,5.68636,5.68487,5.68609,8000000.0
2007-02-14 12:16:00,5.68514,5.68639,5.68454,5.68562,14000000.0
2007-02-14 12:17:00,5.6859,5.68602,5.68444,5.68544,13000000.0
2007-02-14 12:18:00,5.68494,5.68611,5.68479,5.68505,10000000.0
2007-02-14 12:19:00,5.6843,5.68573,5.6839,5.68573,11000000.0
2007-02-14 12:20:00,5.68562,5.68589,5.68544,5.68552,8000000.0
2007-02-14 12:21:00,5.68505,5.68505,5.68327,5.68367,20000000.0
2007-02-14 12:22:00,5.68413,5.68413,5.68236,5.68347,14000000.0
2007-02-14 12:23:00,5.68427,5.68427,5.68283,5.68308,11000000.0
2007-02-14 12:24:00,5.68339,5.68413,5.68324,5.68398,17000000.0
2007-02-14 12:25:00,5.68447,5.68447,5.68278,5.68314,12000000.0
2007-02-14 12:26:00,5.68439,5.68462,5.68311,5.68405,7000000.0
2007-02-14 12:27:00,5.6844,5.68464,5.68376,5.68452,7000000.0
2007-02-14 12:28:00,5.68453,5.68491,5.6832,5.6842,19000000.0
2007-02-14 12:29:00,5.68373,5.68579,5.68302,5.68327,12000000.0
2007-02-14 12:30:00,5.68371,5.68597,5.68366,5.68597,10000000.0
2007-02-14 12:31:00,5.68666,5.68682,5.68483,5.68553,12000000.0
2007-02-14 12:32:00,5.68612,5.68752,5.68564,5.68677,12000000.0
2007-02-14 12:33:00,5.6857,5.68707,5.68561,5.68613,15000000.0
2007-02-14 12:34:00,5.68518,5.68698,5.68498,5.68678,12000000.0
2007-02-14 12:35:00,5.68542,5.68622,5.68398,5.68566,12000000.0
2007-02-14 12:36:00,5.68457,5.68617,5.68388,5.68617,15000000.0
2007-02-14 12:37:00,5.68469,5.68604,5.68469,5.68589,8000000.0
2007-02-14 12:38:00,5.68577,5.68755,5.68533,5.68755,15000000.0
2007-02-14 12:39:00,5.68762,5.68762,5.68589,5.68658,14000000.0
2007-02-14 12:40:00,5.68727,5.68727,5.68496,5.68654,18000000.0
2007-02-14 12:41:00,5.68653,5.68857,5.68653,5.68797,11000000.0
2007-02-14 12:42:00,5.68838,5.68875,5.68703,5.68858,17000000.0
2007-02-14 12:43:00,5.68776,5.68873,5.68711,5.68751,11000000.0
2007-02-14 12:44:00,5.68824,5.68857,5.68739,5.68832,13000000.0
2007-02-14 12:45:00,5.68886,5.68944,5.68722,5.68827,10000000.0
2007-02-14 12:46:00,5.68908,5.68908,5.68781,5.68855,20000000.0
2007-02-14 12:47:00,5.68909,5.68924,5.68825,5.68885,10000000.0
2007-02-14 12:48:00,5.68987,5.69052,5.68896,5.69052,10000000.0
2007-02-14 12:49:00,5.68966,5.69073,5.68914,5.69051,15000000.0
2007-02-14 12:50:00,5.69045,5.69045,5.68889,5.68889,14000000.0
2007-02-14 12:51:00,5.69048,5.69048,5.68843,5.68934,14000000.0
2007-02-14 12:52:00,5.68941,5.68941,5.68749,5.68881,9000000.0
2007-02-14 12:53:00,5.68918,5.68919,5.68816,5.68907,9000000.0
2007-02-14 12:54:00,5.68881,5.68929,5.68778,5.68928,20000000.0
2007-02-14 12:55:00,5.68961,5.68961,5.68819,5.68947,12000000.0
2007-02-14 12:56:00,5.68859,5.68859,5.68772,5.68779,7000000.0
2007-02-14 12:57:00,5.68747,5.68747,5.68551,5.68625,13000000.0
2007-02-14 12:58:00,5.68676,5.68837,5.68618,5.68637,16000000.0
2007-02-14 12:59:00,5.68636,5.68762,5.68636,5.68741,14000000.0
2007-02-14 13:00:00,5.68784,5.68801,5.68775,5.68784,12000000.0
2007-02-14 13:01:00,5.68787,5.68896,5.6869,5.68829,17000000.0
2007-02-14 13:02:00,5.68885,5.68903,5.68752,5.68879,10000000.0
2007-02-14 13:03:00,5.68835,5.68848,5.68732,5.68848,22000000.0
2007-02-14 13:04:00,5.68784,5.68863,5.68649,5.68863,20000000.0
2007-02-14 13:05:00,5.68872,5.68872,5.68706,5.68803,14000000.0
2007-02-14 13:06:00,5.68863,5.68882,5.68708,5.68823,17000000.0
2007-02-14 13:07:00,5.68814,5.6883,5.68756,5.68756,22000000.0
2007-02-14 13:08:00,5.68741,5.68823,5.68675,5.6874,12000000.0
2007-02-14 13:09:00,5.68644,5.68814,5.68644,5.68647,12000000.0
2007-02-14 13:10:00,5.6875,5.68824,5.68659,5.68686,20000000.0
2007-02-14 13:11:00,5.68712,5.68809,5.6867,5.68741,12000000.0
2007-02-14 13:12:00,5.68746,5.68786,5.68604,5.68648,16000000.0
2007-02-14 13:13:00,5.68637,5.68815,5.68637,5.68729,14000000.0
2007-02-14 13:14:00,5.68751,5.68867,5.68724,5.68724,17000000.0
2007-02-14 13:15:00,5.68865,5.68865,5.68768,5.68856,7000000.0
2007-02-14 13:16:00,5.68792,5.68792,5.68692,5.68721,9000000.0
2007-02-14 13:17:00,5.68732,5.68849,5.68664,5.68772,15000000.0
2007-02-14 13:18:00,5.68849,5.68878,5.68722,5.68878,17000000.0
2007-02-14 13:19:00,5.68863,5.68881,5.68737,5.68843,15000000.0
2007-02-14 13:20:00,5.68806,5.68938,5.68741,5.68938,12000000.0
2007-02-14 13:21:00,5.68851,5.68934,5.68755,5.68811,24000000.0
2007-02-14 13:22:00,5.68835,5.69002,5.68795,5.68961,12000000.0
2007-02-14 13:23:00,5.69004,5.69004,5.68837,5.68849,12000000.0
2007-02-14 13:24:00,5.68909,5.6906,5.68881,5.68968,18000000.0
2007-02-14 13:25:00,5.68927,5.6903,5.68897,5.68955,12000000.0
2007-02-14 13:26:00,5.68939,5.69011,5.68879,5.68956,12000000.0
2007-02-14 13:27:00,5.68894,5.68998,5.68836,5.68955,9000000.0
2007-02-14 13:28:00,5.68982,5.68997,5.68798,5.68838,15000000.0
2007-02-14 13:29:00,5.68795,5.68956,5.68795,5.68853,14000000.0
2007-02-14 13:30:00,5.68926,5.68998,5.68891,5.68998,11000000.0
2007-02-14 13:31:00,5.69002,5.69013,5.68879,5.68998,11000000.0
2007-02-14 13:32:00,5.68958,5.68958,5.6877,5.68871,8000000.0
2007-02-14 13:33:00,5.68863,5.69022,5.68849,5.69022,14000000.0
2007-02-14 13:34:00,5.68988,5.69033,5.68934,5.69033,11000000.0
2007-02-14 13:35:00,5.68921,5.69069,5.68884,5.68915,16000000.0
2007-02-14 13:36:00,5.68912,5.69024,5.68912,5.68961,8000000.0
2007-02-14 13:37:00,5.69043,5.69062,5.68887,5.69062,17000000.0
2007-02-14 13:38:00,5.69079,5.69079,5.68864,5.68864,14000000.0
2007-02-14 13:39:00,5.68925,5.69,5.68884,5.68949,10000000.0
2007-02-14 13:40:00,5.69002,5.69008,5.6884,5.68953,8000000.0
2007-02-14 13:41:00,5.69003,5.69017,5.6894,5.68976,11000000.0
2007-02-14 13:42:00,5.68965,5.69001,5.68807,5.69001,14000000.0
2007-02-14 13:43:00,5.68909,5.68941,5.68843,5.68883,11000000.0
2007-02-14 13:44:00,5.68947,5.69002,5.68891,5.68897,11000000.0
2007-02-14 13:45:00,5.68875,5.69089,5.68867,5.69059,14000000.0
2007-02-14 13:46:00,5.69096,5.69108,5.69035,5.69068,11000000.0
2007-02-14 13:47:00,5.6904,5.69091,5.68992,5.69014,13000000.0
2007-02-14 13:48:00,5.69002,5.69053,5.68908,5.68955,14000000.0
2007-02-14 13:49:00,5.68939,5.69072,5.68939,5.6903,12000000.0
2007-02-14 13:50:00,5.6905,5.69065,5.68951,5.69001,16000000.0
2007-02-14 13:51:00,5.68978,5.69028,5.68917,5.68967,14000000.0
2007-02-14 13:52:00,5.68929,5.69036,5.68929,5.69036,10000000.0
2007-02-14 13:53:00,5.69067,5.69087,5.68885,5.68913,10000000.0
2007-02-14 13:54:00,5.68954,5.69038,5.68894,5.68976,8000000.0
2007-02-14 13:55:00,5.69068,5.69124,5.68955,5.68955,13000000.0
2007-02-14 13:56:00,5.69025,5.69111,5.68887,5.69016,17000000.0
2007-02-14 13:57:00,5.69034,5.69223,5.69,5.69223,13000000.0
2007-02-14 13:58:00,5.69318,5.69344,5.69164,5.69329,7000000.0
2007-02-14 13:59:00,5.69296,5.69317,5.69191,5.69262,9000000.0
2007-02-14 14:00:00,5.69202,5.69285,5.6918,5.69282,7000000.0
2007-02-14 14:01:00,5.69308,5.69311,5.69192,5.69302,11000000.0
2007-02-14 14:02:00,5.69334,5.69334,5.69205,5.6922,19000000.0
2007-02-14 14:03:00,5.69234,5.69337,5.69189,5.69328,13000000.0
2007-02-14 14:04:00,5.69189,5.69329,5.69151,5.69299,22000000.0
2007-02-14 14:05:00,5.69335,5.69335,5.691,5.69222,17000000.0
2007-02-14 14:06:00,5.69217,5.69381,5.69168,5.69207,11000000.0
2007-02-14 14:07:00,5.69138,5.69229,5.69138,5.69188,9000000.0
2007-02-14 14:08:00,5.6925,5.69287,5.69177,5.69287,11000000.0
2007-02-14 14:09:00,5.6923,5.69265,5.69125,5.69219,12000000.0
2007-02-14 14:10:00,5.6911,5.69244,5.691,5.69142,13000000.0
2007-02-14 14:11:00,5.69288,5.6929,5.69041,5.69041,14000000.0
2007-02-14 14:12:00,5.69112,5.6918,5.69024,5.69024,11000000.0
2007-02-14 14:13:00,5.69089,5.69199,5.6902,5.69096,11000000.0
2007-02-14 14:14:00,5.69129,5.69209,5.69045,5.69209,7000000.0
2007-02-14 14:15:00,5.69085,5.69184,5.69029,5.69163,14000000.0
2007-02-14 14:16:00,5.69111,5.69171,5.69026,5.69158,13000000.0
2007-02-14 14:17:00,5.691,5.69178,5.68998,5.69178,22000000.0
2007-02-14 14:18:00,5.69147,5.69171,5.69008,5.6904,15000000.0
2007-02-14 14:19:00,5.6902,5.6914,5.69016,5.69084,12000000.0
2007-02-14 14:20:00,5.69018,5.69094,5.68982,5.68988,7000000.0
2007-02-14 14:21:00,5.69035,5.69106,5.68941,5.68954,13000000.0
2007-02-14 14:22:00,5.68985,5.6915,5.68982,5.6915,8000000.0
2007-02-14 14:23:00,5.69138,5.6915,5.6904,5.69135,11000000.0
2007-02-14 14:24:00,5.69203,5.69239,5.69036,5.6914,13000000.0
2007-02-14 14:25:00,5.6931,5.6931,5.69068,5.69121,15000000.0
2007-02-14 14:26:00,5.69169,5.69402,5.69133,5.69374,8000000.0
2007-02-14 14:27:00,5.69229,5.69388,5.69229,5.69333,10000000.0
2007-02-14 14:28:00,5.6933,5.6935,5.69216,5.69222,11000000.0
2007-02-14 14:29:00,5.69246,5.69381,5.69228,5.69314,21000000.0
2007-02-14 14:30:00,5.69274,5.6937,5.69211,5.69348,11000000.0
2007-02-14 14:31:00,5.69298,5.69403,5.69196,5.69276,17000000.0
2007-02-14 14:32:00,5.69369,5.69369,5.69194,5.69212,15000000.0
2007-02-14 14:33:00,5.69312,5.69354,5.69165,5.69354,8000000.0
2007-02-14 14:34:00,5.69338,5.69338,5.69174,5.69218,9000000.0
2007-02-14 14:35:00,5.69159,5.69281,5.69159,5.69198,11000000.0
2007-02-14 14:36:00,5.69182,5.69361,5.69127,5.6928,15000000.0
2007-02-14 14:37:00,5.69206,5.69309,5.69134,5.69177,8000000.0
2007-02-14 14:38:00,5.69157,5.69217,5.69032,5.69032,10000000.0
2007-02-14 14:39:00,5.69069,5.69207,5.69069,5.69084,19000000.0
2007-02-14 14:40:00,5.69096,5.69222,5.69029,5.69029,15000000.0
2007-02-14 14:41:00,5.69071,5.69225,5.69058,5.691,15000000.0
2007-02-14 14:42:00,5.69032,5.69048,5.69019,5.69021,17000000.0
2007-02-14 14:43:00,5.68983,5.68983,5.68864,5.6887,15000000.0
2007-02-14 14:44:00,5.68869,5.68932,5.68779,5.68932,15000000.0
2007-02-14 14:45:00,5.68844,5.68921,5.688,5.68921,9000000.0
2007-02-14 14:46:00,5.68914,5.68923,5.68825,5.6885,11000000.0
2007-02-14 14:47:00,5.6884,5.68944,5.6884,5.6885,12000000.0
2007-02-14 14:48:00,5.68878,5.68985,5.68841,5.68872,12000000.0
2007-02-14 14:49:00,5.68948,5.68997,5.68881,5.68967,12000000.0
2007-02-14 14:50:00,5.68933,5.68999,5.68802,5.68842,15000000.0
2007-02-14 14:51:00,5.68805,5.68956,5.68805,5.6891,10000000.0
2007-02-14 14:52:00,5.68842,5.6894,5.68788,5.6894,13000000.0
2007-02-14 14:53:00,5.68949,5.69033,5.68887,5.69033,13000000.0
2007-02-14 14:54:00,5.69032,5.69063,5.68904,5.68973,9000000.0
2007-02-14 14:55:00,5.68858,5.69005,5.68854,5.68964,16000000.0
2007-02-14 14:56:00,5.68926,5.69063,5.68902,5.69063,15000000.0
2007-02-14 14:57:00,5.69039,5.69039,5.68922,5.69031,15000000.0
2007-02-14 14:58:00,5.68828,5.68925,5.68814,5.68844,11000000.0
2007-02-14 14:59:00,5.689,5.69045,5.689,5.68961,14000000.0
2007-02-14 15:00:00,5.69088,5.69088,5.6895,5.69068,18000000.0
2007-02-14 15:01:00,5.69077,5.69084,5.68975,5.69011,12000000.0
2007-02-14 15:02:00,5.69018,5.69107,5.69002,5.69107,7000000.0
2007-02-14 15:03:00,5.69133,5.69133,5.68972,5.69099,18000000.0
2007-02-14 15:04:00,5.69002,5.69081,5.68942,5.69067,21000000.0
2007-02-14 15:05:00,5.69063,5.6911,5.6893,5.68983,13000000.0
2007-02-14 15:06:00,5.69033,5.69099,5.69015,5.69015,14000000.0
2007-02-14 15:07:00,5.6905,5.69132,5.69007,5.69017,22000000.0
2007-02-14 15:08:00,5.68976,5.69105,5.68976,5.69027,10000000.0
2007-02-14 15:09:00,5.69184,5.69189,5.68994,5.69006,9000000.0
2007-02-14 15:10:00,5.69038,5.69194,5.6903,5.69163,14000000.0
2007-02-14 15:11:00,5.69024,5.69168,5.69008,5.69008,12000000.0
2007-02-14 15:12:00,5.69043,5.69201,5.69043,5.69131,13000000.0
2007-02-14 15:13:00,5.68957,5.69256,5.68957,5.69174,12000000.0
2007-02-14 15:14:00,5.69235,5.69235,5.69053,5.69096,10000000.0
2007-02-14 15:15:00,5.68995,5.69137,5.68973,5.69137,16000000.0
2007-02-14 15:16:00,5.69159,5.69175,5.69047,5.69047,15000000.0
2007-02-14 15:17:00,5.68946,5.69154,5.68927,5.69069,14000000.0
2007-02-14 15:18:00,5.69088,5.69088,5.68947,5.69062,12000000.0
2007-02-14 15:19:00,5.69013,5.69028,5.68947,5.69028,11000000.0
2007-02-14 15:20:00,5.6898,5.69036,5.68873,5.68902,14000000.0
2007-02-14 15:21:00,5.68949,5.68971,5.68864,5.68899,14000000.0
2007-02-14 15:22:00,5.68909,5.6899,5.6884,5.6892,10000000.0
2007-02-14 15:23:00,5.68988,5.69007,5.68831,5.68831,11000000.0
2007-02-14 15:24:00,5.68867,5.68987,5.68867,5.68929,10000000.0
2007-02-14 15:25:00,5.68954,5.69053,5.6892,5.68951,16000000.0
2007-02-14 15:26:00,5.69042,5.69059,5.68883,5.6894,15000000.0
2007-02-14 15:27:00,5.68967,5.69041,5.68921,5.69041,10000000.0
2007-02-14 15:28:00,5.69079,5.69079,5.68847,5.68847,11000000.0
2007-02-14 15:29:00,5.68879,5.69072,5.68867,5.68867,19000000.0
2007-02-14 15:30:00,5.69053,5.69135,5.68749,5.68853,10000000.0
2007-02-14 15:31:00,5.68854,5.68998,5.68429,5.68599,14000000.0
2007-02-14 15:32:00,5.68777,5.68787,5.68356,5.68707,12000000.0
2007-02-14 15:33:00,5.68576,5.68699,5.6845,5.68671,20000000.0
2007-02-14 15:34:00,5.68547,5.68726,5.68457,5.68581,12000000.0
2007-02-14 15:35:00,5.686,5.6869,5.68456,5.68555,12000000.0
2007-02-14 15:36:00,5.68564,5.68639,5.68487,5.68629,10000000.0
2007-02-14 15:37:00,5.68535,5.68666,5.68535,5.68548,10000000.0
2007-02-14 15:38:00,5.68586,5.68699,5.68466,5.6864,13000000.0
2007-02-14 15:39:00,5.68665,5.68776,5.68652,5.68652,7000000.0
2007-02-14 15:40:00,5.68627,5.68946,5.68622,5.68791,10000000.0
2007-02-14 15:41:00,5.68824,5.68931,5.68793,5.68931,9000000.0
2007-02-14 15:42:00,5.69069,5.69069,5.68782,5.68892,13000000.0
2007-02-14 15:43:00,5.68827,5.6886,5.68694,5.6886,16000000.0
2007-02-14 15:44:00,5.68695,5.68803,5.68605,5.68653,14000000.0
2007-02-14 15:45:00,5.68729,5.6881,5.68653,5.68786,15000000.0
2007-02-14 15:46:00,5.68767,5.68767,5.68634,5.68634,13000000.0
2007-02-14 15:47:00,5.68682,5.68723,5.68494,5.68576,9000000.0
2007-02-14 15:48:00,5.68548,5.68698,5.68481,5.68531,21000000.0
2007-02-14 15:49:00,5.68637,5.687,5.68506,5.68592,23000000.0
2007-02-14 15:50:00,5.68661,5.68661,5.68435,5.68563,12000000.0
2007-02-14 15:51:00,5.6857,5.68572,5.68411,5.68497,19000000.0
2007-02-14 15:52:00,5.68571,5.68615,5.68417,5.68474,15000000.0
2007-02-14 15:53:00,5.68477,5.6857,5.68357,5.68409,14000000.0
2007-02-14 15:54:00,5.68446,5.68479,5.68154,5.68219,15000000.0
2007-02-14 15:55:00,5.68033,5.68412,5.68012,5.68412,12000000.0
2007-02-14 15:56:00,5.6838,5.68469,5.68125,5.68204,18000000.0
2007-02-14 15:57:00,5.68131,5.68235,5.68045,5.6818,10000000.0
2007-02-14 15:58:00,5.68022,5.68166,5.67979,5.68069,22000000.0
2007-02-14 15:59:00,5.68044,5.6837,5.68044,5.68199,12000000.0
2007-02-14 16:00:00,5.68243,5.68354,5.68108,5.68329,12000000.0
2007-02-14 16:01:00,5.68293,5.68302,5.68174,5.68247,12000000.0
2007-02-14 16:02:00,5.68335,5.68335,5.68129,5.6818,13000000.0
2007-02-14 16:03:00,5.68302,5.68423,5.68241,5.68414,13000000.0
2007-02-14 16:04:00,5.68307,5.68432,5.68266,5.68378,11000000.0
2007-02-14 16:05:00,5.68531,5.68531,5.68278,5.6844,9000000.0
2007-02-14 16:06:00,5.68446,5.68507,5.68336,5.68448,14000000.0
2007-02-14 16:07:00,5.68378,5.68442,5.68278,5.68302,15000000.0
2007-02-14 16:08:00,5.68437,5.68574,5.684,5.68514,15000000.0
2007-02-14 16:09:00,5.68488,5.68521,5.68324,5.68369,17000000.0
2007-02-14 16:10:00,5.68475,5.68539,5.68338,5.68433,14000000.0
2007-02-14 16:11:00,5.68481,5.68489,5.68392,5.68447,9000000.0
2007-02-14 16:12:00,5.68498,5.68533,5.68415,5.68454,15000000.0
2007-02-14 16:13:00,5.6849,5.68546,5.68427,5.68544,14000000.0
2007-02-14 16:14:00,5.68442,5.68548,5.68411,5.68474,12000000.0
2007-02-14 16:15:00,5.68424,5.68557,5.68387,5.6847,14000000.0
2007-02-14 16:16:00,5.68473,5.68599,5.68441,5.6854,13000000.0
2007-02-14 16:17:00,5.68496,5.68548,5.68349,5.6837,18000000.0
2007-02-14 16:18:00,5.68366,5.68505,5.68352,5.68505,13000000.0
2007-02-14 16:19:00,5.68468,5.68487,5.68408,5.6847,8000000.0
2007-02-14 16:20:00,5.68527,5.68527,5.68356,5.68521,13000000.0
2007-02-14 16:21:00,5.68524,5.68549,5.68381,5.68416,12000000.0
2007-02-14 16:22:00,5.68519,5.68519,5.68418,5.68455,11000000.0
2007-02-14 16:23:00,5.68429,5.68526,5.68333,5.68521,14000000.0
2007-02-14 16:24:00,5.68459,5.6848,5.68309,5.68443,15000000.0
2007-02-14 16:25:00,5.68566,5.68566,5.6845,5.68535,11000000.0
2007-02-14 16:26:00,5.68498,5.68525,5.68386,5.68428,8000000.0
2007-02-14 16:27:00,5.6859,5.68623,5.6846,5.6846,10000000.0
2007-02-14 16:28:00,5.68428,5.68593,5.68416,5.68451,15000000.0
2007-02-14 16:29:00,5.68549,5.68556,5.68418,5.68418,7000000.0
2007-02-14 16:30:00,5.68374,5.68575,5.68361,5.68454,16000000.0
2007-02-14 16:31:00,5.68484,5.68492,5.6832,5.68471,14000000.0
2007-02-14 16:32:00,5.68393,5.68467,5.68343,5.68349,7000000.0
2007-02-14 16:33:00,5.68532,5.68583,5.68457,5.68583,8000000.0
2007-02-14 16:34:00,5.68583,5.68583,5.68419,5.68419,8000000.0
2007-02-14 16:35:00,5.68528,5.68612,5.6849,5.68544,9000000.0
2007-02-14 16:36:00,5.68577,5.68662,5.6855,5.68662,13000000.0
2007-02-14 16:37:00,5.68609,5.68649,5.68513,5.68571,18000000.0
2007-02-14 16:38:00,5.68478,5.6868,5.68478,5.68619,18000000.0
2007-02-14 16:39:00,5.686,5.68664,5.68495,5.68664,20000000.0
2007-02-14 16:40:00,5.68544,5.68656,5.68514,5.6864,13000000.0
2007-02-14 16:41:00,5.68588,5.68659,5.68465,5.68659,20000000.0
2007-02-14 16:42:00,5.68637,5.687,5.6856,5.68668,18000000.0
2007-02-14 16:43:00,5.68672,5.68672,5.68476,5.68551,15000000.0
2007-02-14 16:44:00,5.68555,5.68706,5.68529,5.68658,20000000.0
2007-02-14 16:45:00,5.68659,5.68659,5.68532,5.68642,13000000.0
2007-02-14 16:46:00,5.68569,5.68685,5.68553,5.68641,15000000.0
2007-02-14 16:47:00,5.6871,5.6871,5.68548,5.68609,8000000.0
2007-02-14 16:48:00,5.68623,5.6863,5.68456,5.68524,11000000.0
2007-02-14 16:49:00,5.68439,5.6856,5.68422,5.68557,12000000.0
2007-02-14 16:50:00,5.6855,5.6855,5.68388,5.68388,15000000.0
2007-02-14 16:51:00,5.68519,5.68519,5.68367,5.68506,18000000.0
2007-02-14 16:52:00,5.68538,5.68538,5.68372,5.68376,14000000.0
2007-02-14 16:53:00,5.68397,5.68516,5.68397,5.68417,8000000.0
2007-02-14 16:54:00,5.68481,5.68526,5.68429,5.68429,11000000.0
2007-02-14 16:55:00,5.68411,5.68607,5.68411,5.68489,12000000.0
2007-02-14 16:56:00,5.68598,5.68699,5.68513,5.68649,10000000.0
2007-02-14 16:57:00,5.68709,5.68735,5.68504,5.68671,8000000.0
2007-02-14 16:58:00,5.68526,5.68624,5.68484,5.68621,9000000.0
2007-02-14 16:59:00,5.68365,5.68615,5.68237,5.68371,13000000.0
2007-02-14 17:00:00,5.68363,5.68408,5.67954,5.67954,11000000.0
2007-02-14 17:01:00,5.67864,5.68013,5.67632,5.67683,12000000.0
2007-02-14 17:02:00,5.67441,5.67622,5.67232,5.67232,10000000.0
2007-02-14 17:03:00,5.67094,5.67122,5.6681,5.6681,16000000.0
2007-02-14 17:04:00,5.66879,5.66929,5.66725,5.66823,13000000.0
2007-02-14 17:05:00,5.66801,5.66954,5.66765,5.6695,16000000.0
2007-02-14 17:06:00,5.66844,5.67113,5.66569,5.66772,12000000.0
2007-02-14 17:07:00,5.6646,5.66647,5.66379,5.66536,8000000.0
2007-02-14 17:08:00,5.66363,5.6693,5.66363,5.66586,21000000.0
2007-02-14 17:09:00,5.66682,5.66969,5.66595,5.6676,16000000.0
2007-02-14 17:10:00,5.66824,5.66967,5.6677,5.66808,11000000.0
2007-02-14 17:11:00,5.67047,5.67047,5.66817,5.66952,11000000.0
2007-02-14 17:12:00,5.66861,5.66912,5.66639,5.66639,9000000.0
2007-02-14 17:13:00,5.66737,5.66737,5.66583,5.66607,9000000.0
2007-02-14 17:14:00,5.66568,5.66783,5.66512,5.66629,17000000.0
2007-02-14 17:15:00,5.66624,5.66813,5.66482,5.66523,11000000.0
2007-02-14 17:16:00,5.66592,5.66902,5.66401,5.66462,15000000.0
2007-02-14 17:17:00,5.66371,5.66673,5.66371,5.66436,13000000.0
2007-02-14 17:18:00,5.6672,5.6673,5.66291,5.66519,15000000.0
2007-02-14 17:19:00,5.66377,5.66609,5.66214,5.66281,17000000.0
2007-02-14 17:20:00,5.66353,5.66571,5.66184,5.66432,12000000.0
2007-02-14 17:21:00,5.66492,5.66594,5.6626,5.66267,7000000.0
2007-02-14 17:22:00,5.66263,5.66508,5.66224,5.66508,14000000.0
2007-02-14 17:23:00,5.66441,5.66613,5.66311,5.66613,13000000.0
2007-02-14 17:24:00,5.66626,5.66626,5.66422,5.66422,9000000.0
2007-02-14 17:25:00,5.66542,5.66604,5.66381,5.66604,11000000.0
2007-02-14 17:26:00,5.66622,5.66638,5.66609,5.66629,16000000.0
2007-02-14 17:27:00,5.66656,5.66734,5.66493,5.66493,9000000.0
2007-02-14 17:28:00,5.66573,5.66661,5.66481,5.66626,15000000.0
2007-02-14 17:29:00,5.66638,5.66678,5.66453,5.66656,11000000.0
2007-02-14 17:30:00,5.66614,5.66666,5.66466,5.66635,19000000.0
2007-02-14 17:31:00,5.66679,5.66719,5.66494,5.66601,11000000.0
2007-02-14 17:32:00,5.66604,5.66695,5.66513,5.66651,9000000.0
2007-02-14 17:33:00,5.66713,5.66765,5.66611,5.66625,10000000.0
2007-02-14 17:34:00,5.66792,5.668,5.66629,5.66785,14000000.0
2007-02-14 17:35:00,5.66749,5.66779,5.66563,5.66685,13000000.0
2007-02-14 17:36:00,5.66668,5.66741,5.66556,5.66741,11000000.0
2007-02-14 17:37:00,5.6675,5.66758,5.66725,5.66736,15000000.0
2007-02-14 17:38:00,5.6671,5.6671,5.66591,5.66611,17000000.0
2007-02-14 17:39:00,5.66642,5.66734,5.66628,5.66676,8000000.0
2007-02-14 17:40:00,5.66737,5.66743,5.666,5.66743,12000000.0
2007-02-14 17:41:00,5.66802,5.6686,5.66623,5.66623,21000000.0
2007-02-14 17:42:00,5.66783,5.6682,5.66607,5.6682,13000000.0
2007-02-14 17:43:00,5.66865,5.66865,5.66709,5.66755,11000000.0
2007-02-14 17:44:00,5.66761,5.66842,5.66734,5.66834,19000000.0
2007-02-14 17:45:00,5.66815,5.66833,5.66711,5.66816,10000000.0
2007-02-14 17:46:00,5.66795,5.66839,5.66608,5.66608,13000000.0
2007-02-14 17:47:00,5.66767,5.66781,5.66658,5.66722,9000000.0
2007-02-14 17:48:00,5.66683,5.66775,5.66616,5.66616,14000000.0
2007-02-14 17:49:00,5.66647,5.66759,5.66631,5.66687,14000000.0
2007-02-14 17:50:00,5.66652,5.66786,5.66588,5.66748,17000000.0
2007-02-14 17:51:00,5.66743,5.66854,5.66732,5.66825,13000000.0
2007-02-14 17:52:00,5.66783,5.66907,5.6673,5.66864,24000000.0
2007-02-14 17:53:00,5.66852,5.66952,5.6681,5.66952,16000000.0
2007-02-14 17:54:00,5.66987,5.66987,5.6678,5.66921,16000000.0
2007-02-14 17:55:00,5.66894,5.67007,5.66832,5.66962,13000000.0
2007-02-14 17:56:00,5.67043,5.67096,5.66931,5.6703,15000000.0
2007-02-14 17:57:00,5.67149,5.67149,5.66924,5.67039,10000000.0
2007-02-14 17:58:00,5.67084,5.67094,5.66903,5.66991,15000000.0
2007-02-14 17:59:00,5.67144,5.67263,5.67023,5.67248,13000000.0
2007-02-14 18:00:00,5.67193,5.67232,5.67103,5.67185,7000000.0
2007-02-14 18:01:00,5.67144,5.67158,5.66903,5.66973,18000000.0
2007-02-14 18:02:00,5.66955,5.67206,5.66955,5.67146,17000000.0
2007-02-14 18:03:00,5.67196,5.67337,5.67094,5.67178,16000000.0
2007-02-14 18:04:00,5.67281,5.67396,5.6717,5.67289,14000000.0
2007-02-14 18:05:00,5.67199,5.67319,5.67071,5.67171,13000000.0
2007-02-14 18:06:00,5.67218,5.67255,5.67043,5.67154,18000000.0
2007-02-14 18:07:00,5.67224,5.67224,5.67003,5.67123,12000000.0
2007-02-14 18:08:00,5.67045,5.67169,5.66864,5.67153,18000000.0
2007-02-14 18:09:00,5.67086,5.67113,5.66894,5.67066,12000000.0
2007-02-14 18:10:00,5.66987,5.67028,5.66858,5.66994,13000000.0
2007-02-14 18:11:00,5.67008,5.67008,5.66819,5.66842,10000000.0
2007-02-14 18:12:00,5.66928,5.67012,5.66833,5.66998,11000000.0
2007-02-14 18:13:00,5.67019,5.67167,5.66987,5.6707,14000000.0
2007-02-14 18:14:00,5.67183,5.6719,5.67071,5.67172,10000000.0
2007-02-14 18:15:00,5.67059,5.67232,5.67059,5.67232,10000000.0
2007-02-14 18:16:00,5.67074,5.67206,5.67009,5.67057,9000000.0
2007-02-14 18:17:00,5.6715,5.67163,5.66962,5.67131,18000000.0
2007-02-14 18:18:00,5.67018,5.6716,5.67003,5.6711,14000000.0
2007-02-14 18:19:00,5.67084,5.67183,5.67058,5.67147,10000000.0
2007-02-14 18:20:00,5.67125,5.6721,5.67057,5.67164,15000000.0
2007-02-14 18:21:00,5.67125,5.6724,5.67021,5.67186,18000000.0
2007-02-14 18:22:00,5.67199,5.67199,5.67068,5.67075,14000000.0
2007-02-14 18:23:00,5.67174,5.67258,5.67133,5.67258,7000000.0
2007-02-14 18:24:00,5.67305,5.67342,5.6712,5.6712,9000000.0
2007-02-14 18:25:00,5.67186,5.67397,5.67181,5.67277,13000000.0
2007-02-14 18:26:00,5.67341,5.67419,5.67256,5.67381,16000000.0
2007-02-14 18:27:00,5.67362,5.67376,5.67191,5.67308,14000000.0
2007-02-14 18:28:00,5.67278,5.67285,5.67141,5.67173,13000000.0
2007-02-14 18:29:00,5.67207,5.67267,5.67145,5.67194,11000000.0
2007-02-14 18:30:00,5.67217,5.67259,5.67072,5.67205,16000000.0
2007-02-14 18:31:00,5.6717,5.67226,5.67042,5.67226,12000000.0
2007-02-14 18:32:00,5.67187,5.67214,5.67081,5.6719,11000000.0
2007-02-14 18:33:00,5.6724,5.67423,5.67192,5.67423,13000000.0
2007-02-14 18:34:00,5.67294,5.67454,5.67294,5.67384,13000000.0
2007-02-14 18:35:00,5.67349,5.67421,5.67259,5.67259,18000000.0
2007-02-14 18:36:00,5.67366,5.67453,5.67291,5.67359,18000000.0
2007-02-14 18:37:00,5.6739,5.67463,5.67312,5.6741,18000000.0
2007-02-14 18:38:00,5.67439,5.67495,5.67262,5.67262,11000000.0
2007-02-14 18:39:00,5.67401,5.6741,5.6729,5.67342,11000000.0
2007-02-14 18:40:00,5.67354,5.67479,5.6731,5.67459,14000000.0
2007-02-14 18:41:00,5.67488,5.67496,5.67326,5.67335,16000000.0
2007-02-14 18:42:00,5.67311,5.67336,5.67248,5.67254,14000000.0
2007-02-14 18:43:00,5.6724,5.67268,5.67144,5.67268,10000000.0
2007-02-14 18:44:00,5.67104,5.67275,5.67104,5.6725,13000000.0
2007-02-14 18:45:00,5.67246,5.67302,5.67158,5.67263,13000000.0
2007-02-14 18:46:00,5.67162,5.67293,5.67162,5.67236,12000000.0
2007-02-14 18:47:00,5.67221,5.67301,5.67175,5.67187,14000000.0
2007-02-14 18:48:00,5.67195,5.67247,5.67155,5.67196,15000000.0
2007-02-14 18:49:00,5.67186,5.67221,5.67087,5.67143,12000000.0
2007-02-14 18:50:00,5.67144,5.67233,5.67117,5.67117,9000000.0
2007-02-14 18:51:00,5.67155,5.67237,5.67134,5.67135,17000000.0
2007-02-14 18:52:00,5.67261,5.67323,5.67193,5.67323,9000000.0
2007-02-14 18:53:00,5.67329,5.67364,5.6721,5.67258,14000000.0
2007-02-14 18:54:00,5.67326,5.67393,5.67211,5.67274,14000000.0
2007-02-14 18:55:00,5.67284,5.67332,5.67244,5.67326,10000000.0
2007-02-14 18:56:00,5.67378,5.67491,5.67248,5.67489,16000000.0
2007-02-14 18:57:00,5.67259,5.67455,5.67259,5.67399,17000000.0
2007-02-14 18:58:00,5.67351,5.67375,5.67287,5.67352,14000000.0
2007-02-14 18:59:00,5.67239,5.67307,5.67175,5.67268,14000000.0
2007-02-14 19:00:00,5.67334,5.67334,5.6714,5.6714,15000000.0
2007-02-14 19:01:00,5.67267,5.67267,5.67073,5.67181,15000000.0
2007-02-14 19:02:00,5.67189,5.67212,5.6709,5.67156,14000000.0
2007-02-14 19:03:00,5.67221,5.67251,5.67132,5.67219,14000000.0
2007-02-14 19:04:00,5.67207,5.67238,5.67137,5.67178,12000000.0
2007-02-14 19:05:00,5.67212,5.6729,5.67125,5.672,15000000.0
2007-02-14 19:06:00,5.67301,5.67301,5.67154,5.67209,16000000.0
2007-02-14 19:07:00,5.67141,5.6727,5.67066,5.67157,20000000.0
2007-02-14 19:08:00,5.67125,5.67186,5.67077,5.67181,8000000.0
2007-02-14 19:09:00,5.67147,5.67176,5.67008,5.67117,17000000.0
2007-02-14 19:10:00,5.67127,5.67161,5.6702,5.67053,9000000.0
2007-02-14 19:11:00,5.67104,5.67109,5.67005,5.67005,16000000.0
2007-02-14 19:12:00,5.67014,5.6713,5.66961,5.6713,13000000.0
2007-02-14 19:13:00,5.67125,5.67125,5.67026,5.6706,10000000.0
2007-02-14 19:14:00,5.67074,5.67171,5.66993,5.67022,20000000.0
2007-02-14 19:15:00,5.67016,5.67179,5.67016,5.67179,12000000.0
2007-02-14 19:16:00,5.67205,5.67205,5.67047,5.67132,8000000.0
2007-02-14 19:17:00,5.6711,5.67137,5.66993,5.67137,18000000.0
2007-02-14 19:18:00,5.67167,5.67187,5.6705,5.67118,11000000.0
2007-02-14 19:19:00,5.6699,5.67127,5.66976,5.67127,12000000.0
2007-02-14 19:20:00,5.67094,5.67117,5.6696,5.6696,14000000.0
2007-02-14 19:21:00,5.66961,5.67097,5.66961,5.67004,13000000.0
2007-02-14 19:22:00,5.67012,5.67113,5.66964,5.66977,12000000.0
2007-02-14 19:23:00,5.66956,5.67086,5.66956,5.67049,14000000.0
2007-02-14 19:24:00,5.67038,5.67136,5.66969,5.67136,19000000.0
2007-02-14 19:25:00,5.672,5.67221,5.6705,5.67172,8000000.0
2007-02-14 19:26:00,5.67125,5.6723,5.67086,5.67144,7000000.0
2007-02-14 19:27:00,5.67232,5.67251,5.67101,5.67101,20000000.0
2007-02-14 19:28:00,5.67113,5.67249,5.67043,5.67116,17000000.0
2007-02-14 19:29:00,5.67087,5.67158,5.67035,5.67039,10000000.0
2007-02-14 19:30:00,5.67058,5.6717,5.67039,5.6706,15000000.0
2007-02-14 19:31:00,5.67142,5.67154,5.6707,5.67154,11000000.0
2007-02-14 19:32:00,5.67199,5.6722,5.67094,5.67116,9000000.0
2007-02-14 19:33:00,5.67109,5.67126,5.67016,5.67126,14000000.0
2007-02-14 19:34:00,5.67016,5.67152,5.66955,5.67119,17000000.0
2007-02-14 19:35:00,5.67058,5.67113,5.66977,5.67031,8000000.0
2007-02-14 19:36:00,5.67074,5.67141,5.67018,5.6703,15000000.0
2007-02-14 19:37:00,5.67049,5.67112,5.66985,5.67064,8000000.0
2007-02-14 19:38:00,5.67104,5.67162,5.66994,5.67004,15000000.0
2007-02-14 19:39:00,5.67057,5.67156,5.67018,5.67086,17000000.0
2007-02-14 19:40:00,5.67181,5.67194,5.67046,5.6705,16000000.0
2007-02-14 19:41:00,5.67018,5.6718,5.67018,5.67106,11000000.0
2007-02-14 19:42:00,5.67123,5.67203,5.67095,5.67101,15000000.0
2007-02-14 19:43:00,5.67122,5.6719,5.6704,5.67078,14000000.0
2007-02-14 19:44:00,5.67087,5.67194,5.67037,5.67194,14000000.0
2007-02-14 19:45:00,5.67085,5.67223,5.67084,5.67116,15000000.0
2007-02-14 19:46:00,5.6713,5.6724,5.67066,5.67085,15000000.0
2007-02-14 19:47:00,5.67084,5.67186,5.67051,5.67176,16000000.0
2007-02-14 19:48:00,5.67061,5.67205,5.6705,5.67186,16000000.0
2007-02-14 19:49:00,5.67056,5.67146,5.67041,5.67146,8000000.0
2007-02-14 19:50:00,5.67186,5.67204,5.67115,5.67204,9000000.0
2007-02-14 19:51:00,5.67175,5.67231,5.6712,5.67211,19000000.0
2007-02-14 19:52:00,5.67188,5.67232,5.6711,5.67187,11000000.0
2007-02-14 19:53:00,5.67188,5.67206,5.67098,5.67098,14000000.0
2007-02-14 19:54:00,5.67105,5.67239,5.67105,5.67238,18000000.0
2007-02-14 19:55:00,5.67186,5.67245,5.6705,5.6705,13000000.0
2007-02-14 19:56:00,5.67016,5.67166,5.67016,5.67066,10000000.0
2007-02-14 19:57:00,5.67075,5.67259,5.67075,5.67193,16000000.0
2007-02-14 19:58:00,5.67182,5.67182,5.67031,5.67036,15000000.0
2007-02-14 19:59:00,5.67135,5.67157,5.67023,5.67157,14000000.0
2007-02-14 20:00:00,5.67192,5.672,5.67096,5.672,11000000.0
2007-02-14 20:01:00,5.67175,5.67221,5.67074,5.67083,24000000.0
2007-02-14 20:02:00,5.6711,5.67177,5.67085,5.67115,11000000.0
2007-02-14 20:03:00,5.67116,5.67194,5.67116,5.67148,11000000.0
2007-02-14 20:04:00,5.67214,5.67223,5.67102,5.67102,10000000.0
2007-02-14 20:05:00,5.67115,5.67227,5.67078,5.6718,17000000.0
2007-02-14 20:06:00,5.67086,5.67151,5.67077,5.67141,10000000.0
2007-02-14 20:07:00,5.67142,5.67289,5.67105,5.67289,14000000.0
2007-02-14 20:08:00,5.67294,5.67308,5.67282,5.67283,13000000.0
2007-02-14 20:09:00,5.67287,5.67322,5.67194,5.673,11000000.0
2007-02-14 20:10:00,5.6728,5.67288,5.67223,5.67245,11000000.0
2007-02-14 20:11:00,5.67161,5.67338,5.67156,5.67246,9000000.0
2007-02-14 20:12:00,5.67266,5.67289,5.67168,5.67264,16000000.0
2007-02-14 20:13:00,5.67181,5.67227,5.67138,5.67147,11000000.0
2007-02-14 20:14:00,5.67161,5.67223,5.67128,5.67223,19000000.0
2007-02-14 20:15:00,5.67135,5.67245,5.67125,5.67151,13000000.0
2007-02-14 20:16:00,5.67149,5.67157,5.67096,5.67108,15000000.0
2007-02-14 20:17:00,5.67147,5.67195,5.67106,5.67141,8000000.0
2007-02-14 20:18:00,5.67245,5.67251,5.67132,5.67251,14000000.0
2007-02-14 20:19:00,5.67232,5.67303,5.67149,5.67303,14000000.0
2007-02-14 20:20:00,5.67266,5.67393,5.67202,5.67358,12000000.0
2007-02-14 20:21:00,5.67338,5.67365,5.67273,5.6735,9000000.0
2007-02-14 20:22:00,5.67341,5.67341,5.67211,5.67299,17000000.0
2007-02-14 20:23:00,5.6734,5.67366,5.67159,5.6733,11000000.0
2007-02-14 20:24:00,5.67463,5.67485,5.67281,5.67354,16000000.0
2007-02-14 20:25:00,5.67423,5.67438,5.67281,5.67309,11000000.0
2007-02-14 20:26:00,5.67337,5.67395,5.67314,5.67318,8000000.0
2007-02-14 20:27:00,5.67328,5.67424,5.67233,5.67295,13000000.0
2007-02-14 20:28:00,5.67354,5.67398,5.673,5.6733,15000000.0
2007-02-14 20:29:00,5.67402,5.67402,5.67296,5.67302,16000000.0
2007-02-14 20:30:00,5.6726,5.67338,5.6726,5.67316,8000000.0
2007-02-14 20:31:00,5.6732,5.67366,5.67209,5.67223,18000000.0
2007-02-14 20:32:00,5.6727,5.6734,5.67226,5.67236,7000000.0
2007-02-14 20:33:00,5.67289,5.67381,5.6724,5.67361,13000000.0
2007-02-14 20:34:00,5.67368,5.67375,5.67223,5.67375,13000000.0
2007-02-14 20:35:00,5.67314,5.67334,5.67126,5.67215,9000000.0
2007-02-14 20:36:00,5.67184,5.67255,5.67109,5.67255,17000000.0
2007-02-14 20:37:00,5.67248,5.67284,5.67143,5.6717,14000000.0
2007-02-14 20:38:00,5.67152,5.6728,5.67145,5.67158,16000000.0
2007-02-14 20:39:00,5.67187,5.67325,5.67154,5.67173,14000000.0
2007-02-14 20:40:00,5.67141,5.67268,5.67141,5.67268,17000000.0
2007-02-14 20:41:00,5.67306,5.67328,5.67157,5.67192,16000000.0
2007-02-14 20:42:00,5.67245,5.67322,5.67155,5.67251,22000000.0
2007-02-14 20:43:00,5.67287,5.67369,5.67185,5.67363,18000000.0
2007-02-14 20:44:00,5.67345,5.67395,5.6721,5.67254,16000000.0
2007-02-14 20:45:00,5.6726,5.67316,5.67223,5.67223,8000000.0
2007-02-14 20:46:00,5.67276,5.67357,5.67207,5.67357,19000000.0
2007-02-14 20:47:00,5.673,5.67316,5.67112,5.6726,12000000.0
2007-02-14 20:48:00,5.67237,5.67283,5.67214,5.67216,9000000.0
2007-02-14 20:49:00,5.67292,5.67325,5.67195,5.67325,19000000.0
2007-02-14 20:50:00,5.67363,5.67378,5.67229,5.67298,15000000.0
2007-02-14 20:51:00,5.67351,5.67412,5.6732,5.67412,9000000.0
2007-02-14 20:52:00,5.67444,5.67473,5.67377,5.67473,11000000.0
2007-02-14 20:53:00,5.67365,5.67424,5.67282,5.67329,15000000.0
2007-02-14 20:54:00,5.67346,5.67467,5.67324,5.67434,12000000.0
2007-02-14 20:55:00,5.67419,5.67419,5.67285,5.67376,18000000.0
2007-02-14 20:56:00,5.67386,5.67433,5.67323,5.67403,12000000.0
2007-02-14 20:57:00,5.67284,5.67423,5.67279,5.67298,13000000.0
2007-02-14 20:58:00,5.67349,5.67401,5.67248,5.67248,11000000.0
2007-02-14 20:59:00,5.67306,5.67373,5.67293,5.67359,11000000.0
2007-02-14 21:00:00,5.67302,5.67353,5.67225,5.67284,17000000.0
2007-02-14 21:01:00,5.67265,5.67396,5.67242,5.67296,10000000.0
2007-02-14 21:02:00,5.67257,5.67298,5.67246,5.67255,8000000.0
2007-02-14 21:03:00,5.67238,5.67239,5.67191,5.6721,19000000.0
2007-02-14 21:04:00,5.67234,5.67343,5.67182,5.67292,18000000.0
2007-02-14 21:05:00,5.67223,5.67304,5.67189,5.67224,14000000.0
2007-02-14 21:06:00,5.67237,5.67334,5.67207,5.67324,12000000.0
2007-02-14 21:07:00,5.67244,5.67291,5.67159,5.67181,10000000.0
2007-02-14 21:08:00,5.67274,5.67315,5.67129,5.67253,14000000.0
2007-02-14 21:09:00,5.67253,5.67308,5.67156,5.67233,16000000.0
2007-02-14 21:10:00,5.67226,5.67342,5.67212,5.67224,15000000.0
2007-02-14 21:11:00,5.67218,5.67285,5.67146,5.67146,13000000.0
2007-02-14 21:12:00,5.67165,5.67252,5.6712,5.6712,10000000.0
2007-02-14 21:13:00,5.67153,5.67293,5.67146,5.67271,14000000.0
2007-02-14 21:14:00,5.6735,5.67448,5.67239,5.67448,10000000.0
2007-02-14 21:15:00,5.673,5.67448,5.67291,5.67386,15000000.0
2007-02-14 21:16:00,5.67404,5.67404,5.67251,5.67251,11000000.0
2007-02-14 21:17:00,5.67252,5.67373,5.67252,5.67296,13000000.0
2007-02-14 21:18:00,5.6734,5.67356,5.67283,5.67356,17000000.0
2007-02-14 21:19:00,5.67325,5.67381,5.67212,5.67279,12000000.0
2007-02-14 21:20:00,5.67263,5.67385,5.67229,5.67282,14000000.0
2007-02-14 21:21:00,5.67342,5.67369,5.67225,5.67287,11000000.0
2007-02-14 21:22:00,5.67293,5.67412,5.67277,5.6736,9000000.0
2007-02-14 21:23:00,5.67308,5.6736,5.6725,5.67265,7000000.0
2007-02-14 21:24:00,5.67215,5.6732,5.67189,5.67189,11000000.0
2007-02-14 21:25:00,5.67233,5.67312,5.67165,5.67165,7000000.0
2007-02-14 21:26:00,5.67227,5.67324,5.6718,5.67235,13000000.0
2007-02-14 21:27:00,5.67264,5.67354,5.67233,5.67354,11000000.0
2007-02-14 21:28:00,5.67312,5.67353,5.67191,5.67269,15000000.0
2007-02-14 21:29:00,5.6728,5.67307,5.67147,5.67147,12000000.0
2007-02-14 21:30:00,5.67143,5.67328,5.67143,5.67238,10000000.0
2007-02-14 21:31:00,5.67152,5.6729,5.67149,5.67206,10000000.0
2007-02-14 21:32:00,5.67181,5.67285,5.67131,5.67164,12000000.0
2007-02-14 21:33:00,5.6713,5.67254,5.6713,5.67198,19000000.0
2007-02-14 21:34:00,5.67171,5.67256,5.67113,5.67113,8000000.0
2007-02-14 21:35:00,5.67199,5.67273,5.6713,5.67226,20000000.0
2007-02-14 21:36:00,5.6711,5.6726,5.67106,5.67119,19000000.0
2007-02-14 21:37:00,5.67233,5.67233,5.67105,5.67171,19000000.0
2007-02-14 21:38:00,5.672,5.67259,5.6714,5.67204,13000000.0
2007-02-14 21:39:00,5.67181,5.67322,5.67181,5.67291,17000000.0
2007-02-14 21:40:00,5.67244,5.67262,5.6716,5.67262,7000000.0
2007-02-14 21:41:00,5.67209,5.67215,5.67125,5.67145,11000000.0
2007-02-14 21:42:00,5.67127,5.67273,5.6709,5.67138,18000000.0
2007-02-14 21:43:00,5.6721,5.67282,5.67106,5.67255,13000000.0
2007-02-14 21:44:00,5.67258,5.67303,5.67163,5.67228,16000000.0
2007-02-14 21:45:00,5.6724,5.67384,5.67222,5.67384,11000000.0
2007-02-14 21:46:00,5.67255,5.6739,5.67246,5.67339,13000000.0
2007-02-14 21:47:00,5.67343,5.67361,5.67204,5.67343,13000000.0
2007-02-14 21:48:00,5.67293,5.67394,5.67171,5.67371,17000000.0
2007-02-14 21:49:00,5.67376,5.67396,5.67204,5.67215,8000000.0
2007-02-14 21:50:00,5.67203,5.67269,5.67154,5.67225,11000000.0
2007-02-14 21:51:00,5.67276,5.67311,5.67142,5.6727,13000000.0
2007-02-14 21:52:00,5.67243,5.67267,5.67067,5.67128,13000000.0
2007-02-14 21:53:00,5.67139,5.67203,5.67084,5.67126,14000000.0
2007-02-14 21:54:00,5.67107,5.67188,5.67081,5.67156,11000000.0
2007-02-14 21:55:00,5.67178,5.67211,5.67174,5.67196,17000000.0
2007-02-14 21:56:00,5.67219,5.673,5.67134,5.67209,12000000.0
2007-02-14 21:57:00,5.67185,5.67343,5.67165,5.67301,16000000.0
2007-02-14 21:58:00,5.67249,5.67372,5.67178,5.67372,9000000.0
2007-02-14 21:59:00,5.6738,5.6738,5.67218,5.67373,18000000.0
2007-02-14 22:00:00,5.67324,5.67351,5.67196,5.67196,13000000.0
2007-02-14 22:01:00,5.67133,5.67273,5.6712,5.67203,11000000.0
2007-02-14 22:02:00,5.67223,5.67309,5.6715,5.67309,17000000.0
2007-02-14 22:03:00,5.67264,5.67309,5.67202,5.67268,23000000.0
2007-02-14 22:04:00,5.67298,5.67338,5.67188,5.67281,15000000.0
2007-02-14 22:05:00,5.67278,5.67398,5.67195,5.67195,14000000.0
2007-02-14 22:06:00,5.67203,5.67324,5.67193,5.67311,15000000.0
2007-02-14 22:07:00,5.67312,5.67312,5.67176,5.67176,9000000.0
2007-02-14 22:08:00,5.67195,5.67212,5.67136,5.67196,18000000.0
2007-02-14 22:09:00,5.67219,5.67309,5.67143,5.67143,11000000.0
2007-02-14 22:10:00,5.6719,5.67278,5.67157,5.67174,7000000.0
2007-02-14 22:11:00,5.67137,5.6718,5.67131,5.6718,8000000.0
2007-02-14 22:12:00,5.67152,5.67303,5.67152,5.67222,16000000.0
2007-02-14 22:13:00,5.67181,5.67181,5.67105,5.67111,24000000.0
2007-02-14 22:14:00,5.67179,5.67306,5.67168,5.67306,9000000.0
2007-02-14 22:15:00,5.67293,5.67368,5.67225,5.67357,10000000.0
2007-02-14 22:16:00,5.67272,5.67384,5.67199,5.67384,13000000.0
2007-02-14 22:17:00,5.67306,5.67384,5.67255,5.67319,20000000.0
2007-02-14 22:18:00,5.67291,5.6731,5.67281,5.67301,11000000.0
2007-02-14 22:19:00,5.67284,5.67324,5.67204,5.67204,15000000.0
2007-02-14 22:20:00,5.67196,5.67344,5.67196,5.67218,16000000.0
2007-02-14 22:21:00,5.6723,5.67345,5.67143,5.67164,12000000.0
2007-02-14 22:22:00,5.67165,5.67271,5.67088,5.67205,14000000.0
2007-02-14 22:23:00,5.67274,5.67295,5.6716,5.67265,11000000.0
2007-02-14 22:24:00,5.67303,5.67321,5.67219,5.67232,16000000.0
2007-02-14 22:25:00,5.67235,5.67319,5.67191,5.67232,14000000.0
2007-02-14 22:26:00,5.67246,5.67304,5.67167,5.67304,10000000.0
2007-02-14 22:27:00,5.67189,5.67267,5.67137,5.67267,14000000.0
2007-02-14 22:28:00,5.67139,5.67255,5.67128,5.67243,12000000.0
2007-02-14 22:29:00,5.67267,5.67272,5.67112,5.67132,13000000.0
2007-02-14 22:30:00,5.67166,5.67254,5.67106,5.67184,8000000.0
2007-02-14 22:31:00,5.67244,5.67287,5.67182,5.67182,11000000.0
2007-02-14 22:32:00,5.67171,5.67255,5.6713,5.67132,20000000.0
2007-02-14 22:33:00,5.67116,5.67126,5.67095,5.67123,11000000.0
2007-02-14 22:34:00,5.67168,5.67282,5.67168,5.67282,10000000.0
2007-02-14 22:35:00,5.67263,5.67263,5.67152,5.67152,13000000.0
2007-02-14 22:36:00,5.67115,5.67229,5.67114,5.67229,9000000.0
2007-02-14 22:37:00,5.67226,5.67279,5.67162,5.67213,13000000.0
2007-02-14 22:38:00,5.67199,5.67199,5.6713,5.67136,9000000.0
2007-02-14 22:39:00,5.67162,5.67314,5.6709,5.6709,12000000.0
2007-02-14 22:40:00,5.67099,5.67199,5.67099,5.67126,9000000.0
2007-02-14 22:41:00,5.67154,5.67215,5.67091,5.67091,14000000.0
2007-02-14 22:42:00,5.6706,5.67152,5.6706,5.67061,13000000.0
2007-02-14 22:43:00,5.67059,5.67101,5.67059,5.67072,12000000.0
2007-02-14 22:44:00,5.67093,5.67248,5.67093,5.67151,15000000.0
2007-02-14 22:45:00,5.67156,5.67224,5.67109,5.67121,13000000.0
2007-02-14 22:46:00,5.67209,5.67209,5.67082,5.6713,14000000.0
2007-02-14 22:47:00,5.67135,5.67135,5.6709,5.67094,15000000.0
2007-02-14 22:48:00,5.67089,5.67107,5.67077,5.67084,13000000.0
2007-02-14 22:49:00,5.67105,5.67135,5.67096,5.67112,13000000.0
2007-02-14 22:50:00,5.67139,5.67196,5.67097,5.67097,15000000.0
2007-02-14 22:51:00,5.67087,5.67211,5.67087,5.67208,14000000.0
2007-02-14 22:52:00,5.67078,5.67152,5.67056,5.67113,9000000.0
2007-02-14 22:53:00,5.67095,5.67161,5.67033,5.67125,15000000.0
2007-02-14 22:54:00,5.67079,5.67171,5.67047,5.67057,17000000.0
2007-02-14 22:55:00,5.67064,5.67069,5.67035,5.67035,16000000.0
2007-02-14 22:56:00,5.67088,5.6722,5.67074,5.67125,13000000.0
2007-02-14 22:57:00,5.67104,5.6719,5.67052,5.67066,8000000.0
2007-02-14 22:58:00,5.6703,5.67212,5.6703,5.67126,8000000.0
2007-02-14 22:59:00,5.67177,5.67177,5.67062,5.67062,19000000.0
2007-02-14 23:00:00,5.67166,5.67166,5.67038,5.67087,10000000.0
2007-02-14 23:01:00,5.67083,5.67133,5.67049,5.6713,7000000.0
2007-02-14 23:02:00,5.67065,5.67145,5.66968,5.66968,15000000.0
2007-02-14 23:03:00,5.66998,5.67182,5.66998,5.67166,17000000.0
2007-02-14 23:04:00,5.67157,5.67157,5.67038,5.67038,19000000.0
2007-02-14 23:05:00,5.66982,5.67211,5.66982,5.67203,9000000.0
2007-02-14 23:06:00,5.67167,5.67167,5.67031,5.67069,12000000.0
2007-02-14 23:07:00,5.67077,5.67082,5.66997,5.66997,14000000.0
2007-02-14 23:08:00,5.6702,5.67125,5.66977,5.67093,16000000.0
2007-02-14 23:09:00,5.67166,5.67203,5.67078,5.67078,9000000.0
2007-02-14 23:10:00,5.67124,5.67201,5.67076,5.67096,12000000.0
2007-02-14 23:11:00,5.67157,5.67189,5.6705,5.67081,14000000.0
2007-02-14 23:12:00,5.67103,5.67129,5.67008,5.67014,7000000.0
2007-02-14 23:13:00,5.66956,5.67093,5.66956,5.67076,14000000.0
2007-02-14 23:14:00,5.66982,5.67096,5.66982,5.67039,19000000.0
2007-02-14 23:15:00,5.6706,5.67084,5.66986,5.67016,13000000.0
2007-02-14 23:16:00,5.67002,5.67112,5.67002,5.67038,15000000.0
2007-02-14 23:17:00,5.67011,5.67098,5.66994,5.67052,11000000.0
2007-02-14 23:18:00,5.67,5.67154,5.66977,5.67047,12000000.0
2007-02-14 23:19:00,5.67097,5.67128,5.67023,5.67128,14000000.0
2007-02-14 23:20:00,5.67109,5.67115,5.66956,5.66956,19000000.0
2007-02-14 23:21:00,5.66939,5.67045,5.66939,5.67029,7000000.0
2007-02-14 23:22:00,5.66997,5.67133,5.66978,5.66979,15000000.0
2007-02-14 23:23:00,5.67002,5.6715,5.67002,5.671,11000000.0
2007-02-14 23:24:00,5.67133,5.67158,5.66992,5.67105,14000000.0
2007-02-14 23:25:00,5.671,5.6715,5.67049,5.67125,11000000.0
2007-02-14 23:26:00,5.6709,5.67153,5.67007,5.67023,14000000.0
2007-02-14 23:27:00,5.66976,5.67151,5.66976,5.67077,11000000.0
2007-02-14 23:28:00,5.67076,5.6717,5.67017,5.67036,12000000.0
2007-02-14 23:29:00,5.67,5.67094,5.66961,5.67037,16000000.0
2007-02-14 23:30:00,5.67056,5.67142,5.67002,5.67095,20000000.0
2007-02-14 23:31:00,5.67023,5.67132,5.6702,5.6702,11000000.0
2007-02-14 23:32:00,5.66989,5.67141,5.66962,5.67137,16000000.0
2007-02-14 23:33:00,5.6715,5.6715,5.66962,5.67132,12000000.0
2007-02-14 23:34:00,5.66973,5.67191,5.66973,5.67187,13000000.0
2007-02-14 23:35:00,5.67079,5.67168,5.67013,5.67073,9000000.0
2007-02-14 23:36:00,5.67025,5.67149,5.67008,5.67108,9000000.0
2007-02-14 23:37:00,5.67057,5.67057,5.66949,5.66958,14000000.0
2007-02-14 23:38:00,5.66935,5.67099,5.66935,5.66997,13000000.0
2007-02-14 23:39:00,5.66984,5.67176,5.66984,5.67176,17000000.0
2007-02-14 23:40:00,5.67136,5.67136,5.66937,5.67012,12000000.0
2007-02-14 23:41:00,5.67097,5.67097,5.66986,5.67063,17000000.0
2007-02-14 23:42:00,5.66939,5.67139,5.66939,5.6701,22000000.0
2007-02-14 23:43:00,5.66987,5.67118,5.66953,5.67034,15000000.0
2007-02-14 23:44:00,5.67156,5.67156,5.66975,5.66975,14000000.0
2007-02-14 23:45:00,5.66927,5.67069,5.66927,5.66973,20000000.0
2007-02-14 23:46:00,5.66953,5.67082,5.66892,5.66962,14000000.0
2007-02-14 23:47:00,5.67093,5.67096,5.67003,5.67012,10000000.0
2007-02-14 23:48:00,5.66991,5.67137,5.66974,5.67039,18000000.0
2007-02-14 23:49:00,5.67045,5.67128,5.66965,5.66965,14000000.0
2007-02-14 23:50:00,5.66956,5.67025,5.6689,5.6689,13000000.0
2007-02-14 23:51:00,5.66943,5.67024,5.66943,5.66964,8000000.0
2007-02-14 23:52:00,5.66969,5.66995,5.6689,5.6689,16000000.0
2007-02-14 23:53:00,5.66911,5.67053,5.66911,5.67026,18000000.0
2007-02-14 23:54:00,5.67016,5.67016,5.66949,5.66984,12000000.0
2007-02-14 23:55:00,5.67015,5.67104,5.67011,5.67098,19000000.0
2007-02-14 23:56:00,5.66968,5.67054,5.66952,5.66986,14000000.0
2007-02-14 23:57:00,5.66972,5.67113,5.6691,5.66977,16000000.0
2007-02-14 23:58:00,5.67003,5.67075,5.66913,5.66913,13000000.0
2007-02-14 23:59:00,5.66901,5.67066,5.66901,5.6694,14000000.0
2007-02-15 00:00:00,5.66927,5.67003,5.6689,5.66969,17000000.0
2007-02-15 00:01:00,5.66839,5.66949,5.66831,5.66925,12000000.0
2007-02-15 00:02:00,5.66931,5.67022,5.66848,5.66998,15000000.0
2007-02-15 00:03:00,5.66975,5.67088,5.66964,5.67019,14000000.0
2007-02-15 00:04:00,5.66997,5.67059,5.66934,5.67022,12000000.0
2007-02-15 00:05:00,5.6705,5.6705,5.66872,5.66886,12000000.0
2007-02-15 00:06:00,5.66916,5.67034,5.66913,5.66913,12000000.0
2007-02-15 00:07:00,5.66911,5.67007,5.66911,5.67007,11000000.0
2007-02-15 00:08:00,5.66984,5.66984,5.66845,5.66915,15000000.0
2007-02-15 00:09:00,5.66944,5.66959,5.66786,5.66889,12000000.0
2007-02-15 00:10:00,5.66856,5.66913,5.6672,5.66839,19000000.0
2007-02-15 00:11:00,5.66803,5.66836,5.66758,5.66798,8000000.0
2007-02-15 00:12:00,5.66795,5.66795,5.66712,5.66712,9000000.0
2007-02-15 00:13:00,5.6672,5.66822,5.66706,5.66726,13000000.0
2007-02-15 00:14:00,5.66806,5.66877,5.66718,5.66737,14000000.0
2007-02-15 00:15:00,5.66719,5.66817,5.66719,5.66802,12000000.0
2007-02-15 00:16:00,5.66736,5.66831,5.66713,5.66831,12000000.0
2007-02-15 00:17:00,5.66818,5.66818,5.6673,5.66753,10000000.0
2007-02-15 00:18:00,5.66792,5.66896,5.6675,5.66761,19000000.0
2007-02-15 00:19:00,5.66761,5.66875,5.66761,5.66778,12000000.0
2007-02-15 00:20:00,5.66774,5.66887,5.66768,5.66795,11000000.0
2007-02-15 00:21:00,5.66842,5.66896,5.66794,5.66824,14000000.0
2007-02-15 00:22:00,5.66793,5.66845,5.66784,5.66828,13000000.0
2007-02-15 00:23:00,5.66821,5.66919,5.66787,5.6684,13000000.0
2007-02-15 00:24:00,5.66862,5.66906,5.66856,5.6686,9000000.0
2007-02-15 00:25:00,5.66828,5.6693,5.66822,5.66866,13000000.0
2007-02-15 00:26:00,5.66809,5.66818,5.66747,5.66756,14000000.0
2007-02-15 00:27:00,5.66775,5.66802,5.66759,5.66759,15000000.0
2007-02-15 00:28:00,5.66759,5.66768,5.66742,5.66742,7000000.0
2007-02-15 00:29:00,5.66756,5.66764,5.66713,5.66713,17000000.0
2007-02-15 00:30:00,5.6675,5.6688,5.6675,5.66828,9000000.0
2007-02-15 00:31:00,5.66863,5.66927,5.6682,5.66878,13000000.0
2007-02-15 00:32:00,5.66766,5.66917,5.66753,5.66917,8000000.0
2007-02-15 00:33:00,5.66919,5.66919,5.66814,5.66818,19000000.0
2007-02-15 00:34:00,5.66778,5.66804,5.66778,5.66804,15000000.0
2007-02-15 00:35:00,5.66862,5.66884,5.66766,5.668,12000000.0
2007-02-15 00:36:00,5.66797,5.66878,5.66743,5.66821,15000000.0
2007-02-15 00:37:00,5.66824,5.66902,5.66707,5.66712,15000000.0
2007-02-15 00:38:00,5.66807,5.6685,5.66688,5.66756,18000000.0
2007-02-15 00:39:00,5.66727,5.6681,5.66682,5.66739,20000000.0
2007-02-15 00:40:00,5.6676,5.66798,5.66717,5.66764,10000000.0
2007-02-15 00:41:00,5.66782,5.66802,5.6672,5.66773,9000000.0
2007-02-15 00:42:00,5.66788,5.66938,5.66788,5.66831,16000000.0
2007-02-15 00:43:00,5.6681,5.66964,5.6681,5.66882,16000000.0
2007-02-15 00:44:00,5.66827,5.66884,5.66767,5.66767,10000000.0
2007-02-15 00:45:00,5.66808,5.66907,5.66765,5.66814,16000000.0
2007-02-15 00:46:00,5.66832,5.66965,5.66768,5.66948,12000000.0
2007-02-15 00:47:00,5.66879,5.66897,5.66758,5.66758,8000000.0
2007-02-15 00:48:00,5.66837,5.66886,5.66758,5.66828,16000000.0
2007-02-15 00:49:00,5.66843,5.66896,5.668,5.668,11000000.0
2007-02-15 00:50:00,5.66803,5.66877,5.66798,5.66819,9000000.0
2007-02-15 00:51:00,5.6686,5.66918,5.66824,5.66824,9000000.0
2007-02-15 00:52:00,5.66767,5.66808,5.66696,5.66777,18000000.0
2007-02-15 00:53:00,5.66792,5.66809,5.66757,5.66769,12000000.0
2007-02-15 00:54:00,5.66781,5.66881,5.66715,5.66715,12000000.0
2007-02-15 00:55:00,5.66796,5.66847,5.66757,5.66773,11000000.0
2007-02-15 00:56:00,5.66747,5.66855,5.66747,5.66832,14000000.0
2007-02-15 00:57:00,5.66769,5.66886,5.66769,5.66786,15000000.0
2007-02-15 00:58:00,5.66766,5.66844,5.66731,5.66815,9000000.0
2007-02-15 00:59:00,5.66797,5.66867,5.66777,5.66777,17000000.0
2007-02-15 01:00:00,5.6678,5.66858,5.6674,5.66808,12000000.0
2007-02-15 01:01:00,5.66896,5.66901,5.66736,5.66759,15000000.0
2007-02-15 01:02:00,5.66779,5.66882,5.66742,5.6684,10000000.0
2007-02-15 01:03:00,5.66792,5.66853,5.66713,5.66826,13000000.0
2007-02-15 01:04:00,5.66794,5.6682,5.66735,5.66745,13000000.0
2007-02-15 01:05:00,5.66752,5.6681,5.66723,5.66744,13000000.0
2007-02-15 01:06:00,5.66751,5.66798,5.66663,5.66663,12000000.0
2007-02-15 01:07:00,5.66673,5.66831,5.66673,5.66781,13000000.0
2007-02-15 01:08:00,5.66748,5.66827,5.66655,5.66716,15000000.0
2007-02-15 01:09:00,5.66726,5.66726,5.66648,5.66649,17000000.0
2007-02-15 01:10:00,5.66707,5.66785,5.66679,5.66679,10000000.0
2007-02-15 01:11:00,5.66685,5.66765,5.66683,5.66765,11000000.0
2007-02-15 01:12:00,5.66757,5.66844,5.66711,5.66711,10000000.0
2007-02-15 01:13:00,5.66797,5.66821,5.66709,5.66709,11000000.0
2007-02-15 01:14:00,5.66655,5.66687,5.66655,5.66683,13000000.0
2007-02-15 01:15:00,5.66716,5.6686,5.66716,5.6681,9000000.0
2007-02-15 01:16:00,5.66792,5.66876,5.6674,5.66768,12000000.0
2007-02-15 01:17:00,5.66795,5.66892,5.66794,5.66892,11000000.0
2007-02-15 01:18:00,5.66897,5.66897,5.66718,5.66718,12000000.0
2007-02-15 01:19:00,5.66749,5.66918,5.66749,5.66838,19000000.0
2007-02-15 01:20:00,5.66839,5.66884,5.66813,5.66844,11000000.0
2007-02-15 01:21:00,5.66836,5.66931,5.66802,5.66802,12000000.0
2007-02-15 01:22:00,5.66924,5.66952,5.66895,5.66895,9000000.0
2007-02-15 01:23:00,5.66907,5.66961,5.66827,5.66851,13000000.0
2007-02-15 01:24:00,5.66935,5.6697,5.66821,5.66918,14000000.0
2007-02-15 01:25:00,5.66908,5.66914,5.66836,5.66912,11000000.0
2007-02-15 01:26:00,5.66911,5.66911,5.66798,5.66828,10000000.0
2007-02-15 01:27:00,5.66828,5.66917,5.66793,5.66844,17000000.0
2007-02-15 01:28:00,5.66837,5.66948,5.66769,5.66896,13000000.0
2007-02-15 01:29:00,5.6692,5.67014,5.66874,5.66937,19000000.0
2007-02-15 01:30:00,5.66836,5.66971,5.66836,5.66971,15000000.0
2007-02-15 01:31:00,5.66969,5.66969,5.66821,5.66821,15000000.0
2007-02-15 01:32:00,5.66837,5.6694,5.66832,5.66869,12000000.0
2007-02-15 01:33:00,5.66844,5.66859,5.668,5.668,8000000.0
2007-02-15 01:34:00,5.66815,5.66906,5.66734,5.66753,18000000.0
2007-02-15 01:35:00,5.66743,5.66915,5.66743,5.66894,12000000.0
2007-02-15 01:36:00,5.66884,5.66906,5.66697,5.66858,16000000.0
2007-02-15 01:37:00,5.66788,5.66847,5.66719,5.66779,15000000.0
2007-02-15 01:38:00,5.66682,5.66802,5.66655,5.66771,18000000.0
2007-02-15 01:39:00,5.66801,5.66801,5.66624,5.66624,10000000.0
2007-02-15 01:40:00,5.66602,5.66771,5.66602,5.66679,11000000.0
2007-02-15 01:41:00,5.66693,5.66801,5.66671,5.66741,16000000.0
2007-02-15 01:42:00,5.66844,5.66872,5.6672,5.66838,14000000.0
2007-02-15 01:43:00,5.66819,5.66865,5.66758,5.66758,16000000.0
2007-02-15 01:44:00,5.66913,5.66913,5.66791,5.66791,15000000.0
2007-02-15 01:45:00,5.66864,5.66888,5.66754,5.66786,16000000.0
2007-02-15 01:46:00,5.66761,5.66782,5.66754,5.66754,9000000.0
2007-02-15 01:47:00,5.66791,5.66799,5.6677,5.66777,17000000.0
2007-02-15 01:48:00,5.66805,5.66902,5.66789,5.66902,16000000.0
2007-02-15 01:49:00,5.66812,5.66929,5.66811,5.66929,10000000.0
2007-02-15 01:50:00,5.66887,5.66888,5.66713,5.66713,11000000.0
2007-02-15 01:51:00,5.66863,5.66939,5.66646,5.66697,12000000.0
2007-02-15 01:52:00,5.66852,5.66852,5.66748,5.66826,12000000.0
2007-02-15 01:53:00,5.66831,5.66891,5.66763,5.66826,18000000.0
2007-02-15 01:54:00,5.66835,5.66917,5.66748,5.66862,14000000.0
2007-02-15 01:55:00,5.66828,5.66843,5.66595,5.66611,18000000.0
2007-02-15 01:56:00,5.66759,5.66771,5.66684,5.66747,8000000.0
2007-02-15 01:57:00,5.66741,5.66794,5.66625,5.66718,13000000.0
2007-02-15 01:58:00,5.66759,5.66793,5.66703,5.66793,11000000.0
2007-02-15 01:59:00,5.66602,5.66781,5.66584,5.66584,11000000.0
2007-02-15 02:00:00,5.66679,5.66823,5.66595,5.66736,16000000.0
2007-02-15 02:01:00,5.6662,5.66811,5.6662,5.66686,21000000.0
2007-02-15 02:02:00,5.66814,5.66827,5.66718,5.66827,10000000.0
2007-02-15 02:03:00,5.66779,5.66813,5.66678,5.66794,8000000.0
2007-02-15 02:04:00,5.66714,5.66754,5.66635,5.66724,14000000.0
2007-02-15 02:05:00,5.66709,5.66808,5.66667,5.66701,14000000.0
2007-02-15 02:06:00,5.66638,5.66773,5.6661,5.66773,15000000.0
2007-02-15 02:07:00,5.66772,5.66831,5.66661,5.66707,10000000.0
2007-02-15 02:08:00,5.66706,5.66867,5.66646,5.66805,16000000.0
2007-02-15 02:09:00,5.66842,5.66865,5.66714,5.66775,18000000.0
2007-02-15 02:10:00,5.66889,5.66889,5.66797,5.66807,16000000.0
2007-02-15 02:11:00,5.66784,5.66814,5.66649,5.66777,14000000.0
2007-02-15 02:12:00,5.66889,5.66892,5.66746,5.66746,10000000.0
2007-02-15 02:13:00,5.66716,5.66864,5.66711,5.66842,15000000.0
2007-02-15 02:14:00,5.66869,5.66902,5.66718,5.6677,19000000.0
2007-02-15 02:15:00,5.66771,5.66877,5.66764,5.66877,12000000.0
2007-02-15 02:16:00,5.66835,5.67009,5.66835,5.66987,18000000.0
2007-02-15 02:17:00,5.67034,5.67039,5.66868,5.6697,14000000.0
2007-02-15 02:18:00,5.6691,5.66997,5.66822,5.66955,12000000.0
2007-02-15 02:19:00,5.66774,5.66929,5.66774,5.66838,14000000.0
2007-02-15 02:20:00,5.66844,5.66946,5.66844,5.66946,13000000.0
2007-02-15 02:21:00,5.66921,5.66968,5.66859,5.66928,15000000.0
2007-02-15 02:22:00,5.66926,5.66932,5.66822,5.66835,13000000.0
2007-02-15 02:23:00,5.6683,5.66922,5.66768,5.66871,16000000.0
2007-02-15 02:24:00,5.66821,5.66953,5.66772,5.66944,17000000.0
2007-02-15 02:25:00,5.66864,5.66962,5.66858,5.66962,10000000.0
2007-02-15 02:26:00,5.66916,5.66947,5.66836,5.66871,13000000.0
2007-02-15 02:27:00,5.66797,5.66888,5.66782,5.66837,7000000.0
2007-02-15 02:28:00,5.66789,5.66863,5.66732,5.6677,9000000.0
2007-02-15 02:29:00,5.66723,5.66794,5.66663,5.66693,20000000.0
2007-02-15 02:30:00,5.66689,5.66777,5.66661,5.66682,11000000.0
2007-02-15 02:31:00,5.66687,5.66767,5.66681,5.66744,9000000.0
2007-02-15 02:32:00,5.66728,5.66861,5.6667,5.66751,13000000.0
2007-02-15 02:33:00,5.66754,5.66805,5.66677,5.66766,14000000.0
2007-02-15 02:34:00,5.66709,5.66834,5.66684,5.6682,17000000.0
2007-02-15 02:35:00,5.66789,5.66887,5.66711,5.66773,15000000.0
2007-02-15 02:36:00,5.66724,5.66795,5.66672,5.66695,14000000.0
2007-02-15 02:37:00,5.66783,5.66846,5.66709,5.66841,13000000.0
2007-02-15 02:38:00,5.66857,5.66873,5.66645,5.66737,14000000.0
2007-02-15 02:39:00,5.66774,5.66795,5.66639,5.66639,15000000.0
2007-02-15 02:40:00,5.66635,5.66787,5.66619,5.66653,12000000.0
2007-02-15 02:41:00,5.66735,5.66759,5.66575,5.66759,13000000.0
2007-02-15 02:42:00,5.66715,5.6677,5.66601,5.66675,16000000.0
2007-02-15 02:43:00,5.66701,5.6677,5.66608,5.66669,18000000.0
2007-02-15 02:44:00,5.66674,5.66752,5.66657,5.66657,10000000.0
2007-02-15 02:45:00,5.66732,5.66805,5.66705,5.66786,14000000.0
2007-02-15 02:46:00,5.66679,5.6686,5.66679,5.6685,18000000.0
2007-02-15 02:47:00,5.6683,5.66934,5.66753,5.66828,17000000.0
2007-02-15 02:48:00,5.66863,5.66924,5.66818,5.66882,7000000.0
2007-02-15 02:49:00,5.66971,5.66971,5.66765,5.66859,13000000.0
2007-02-15 02:50:00,5.66866,5.66904,5.66804,5.66822,14000000.0
2007-02-15 02:51:00,5.66766,5.66937,5.66766,5.66937,15000000.0
2007-02-15 02:52:00,5.66924,5.66931,5.66807,5.66814,15000000.0
2007-02-15 02:53:00,5.66749,5.66922,5.66749,5.66922,9000000.0
2007-02-15 02:54:00,5.66914,5.66925,5.66704,5.66823,13000000.0
2007-02-15 02:55:00,5.66805,5.66886,5.66738,5.66785,11000000.0
2007-02-15 02:56:00,5.66824,5.6687,5.6673,5.66815,18000000.0
2007-02-15 02:57:00,5.6685,5.66917,5.66726,5.66785,13000000.0
2007-02-15 02:58:00,5.66925,5.66925,5.66755,5.66755,9000000.0
2007-02-15 02:59:00,5.66691,5.66838,5.66687,5.66838,14000000.0
2007-02-15 03:00:00,5.66801,5.66828,5.66714,5.66816,11000000.0
2007-02-15 03:01:00,5.66752,5.66881,5.66734,5.66881,11000000.0
2007-02-15 03:02:00,5.66777,5.66853,5.6671,5.6676,11000000.0
2007-02-15 03:03:00,5.66766,5.66841,5.66721,5.66761,23000000.0
2007-02-15 03:04:00,5.66759,5.66852,5.66725,5.66782,11000000.0
2007-02-15 03:05:00,5.66805,5.66923,5.66734,5.66763,17000000.0
2007-02-15 03:06:00,5.66793,5.66894,5.66779,5.66824,9000000.0
2007-02-15 03:07:00,5.66841,5.66914,5.66763,5.66862,15000000.0
2007-02-15 03:08:00,5.66849,5.66932,5.66733,5.66733,12000000.0
2007-02-15 03:09:00,5.66875,5.66882,5.66782,5.66825,15000000.0
2007-02-15 03:10:00,5.66854,5.66854,5.66705,5.66802,19000000.0
2007-02-15 03:11:00,5.66817,5.66833,5.66653,5.66826,15000000.0
2007-02-15 03:12:00,5.66807,5.66854,5.66695,5.66754,18000000.0
2007-02-15 03:13:00,5.66826,5.66845,5.66689,5.6672,18000000.0
2007-02-15 03:14:00,5.66681,5.6682,5.66681,5.6682,10000000.0
2007-02-15 03:15:00,5.66798,5.66806,5.66687,5.66764,7000000.0
2007-02-15 03:16:00,5.66834,5.66834,5.66719,5.66748,8000000.0
2007-02-15 03:17:00,5.66736,5.66787,5.66699,5.66711,10000000.0
2007-02-15 03:18:00,5.66756,5.66883,5.6669,5.66728,15000000.0
2007-02-15 03:19:00,5.66782,5.66805,5.66658,5.66788,10000000.0
2007-02-15 03:20:00,5.66807,5.66852,5.66736,5.66775,16000000.0
2007-02-15 03:21:00,5.6682,5.6682,5.66691,5.66815,11000000.0
2007-02-15 03:22:00,5.66631,5.66808,5.66614,5.66795,10000000.0
2007-02-15 03:23:00,5.66699,5.66804,5.6664,5.66667,12000000.0
2007-02-15 03:24:00,5.66693,5.66693,5.66495,5.66665,13000000.0
2007-02-15 03:25:00,5.66668,5.66683,5.66473,5.66509,11000000.0
2007-02-15 03:26:00,5.665,5.66621,5.66432,5.66506,13000000.0
2007-02-15 03:27:00,5.66511,5.66693,5.66497,5.66587,14000000.0
2007-02-15 03:28:00,5.66478,5.66618,5.66464,5.66579,18000000.0
2007-02-15 03:29:00,5.66579,5.66665,5.66528,5.66528,15000000.0
2007-02-15 03:30:00,5.66532,5.66567,5.66479,5.66479,10000000.0
2007-02-15 03:31:00,5.66468,5.66641,5.66468,5.66641,13000000.0
2007-02-15 03:32:00,5.66603,5.66686,5.66525,5.66686,16000000.0
2007-02-15 03:33:00,5.66658,5.66715,5.66536,5.66715,13000000.0
2007-02-15 03:34:00,5.66683,5.66734,5.66563,5.66598,16000000.0
2007-02-15 03:35:00,5.66695,5.66757,5.66621,5.66732,10000000.0
2007-02-15 03:36:00,5.66616,5.66695,5.66581,5.66607,11000000.0
2007-02-15 03:37:00,5.66648,5.66759,5.66648,5.66698,13000000.0
2007-02-15 03:38:00,5.66619,5.66707,5.66592,5.66603,13000000.0
2007-02-15 03:39:00,5.66686,5.66819,5.66631,5.66807,13000000.0
2007-02-15 03:40:00,5.66694,5.66808,5.66667,5.66771,12000000.0
2007-02-15 03:41:00,5.66666,5.66792,5.66622,5.66622,16000000.0
2007-02-15 03:42:00,5.66578,5.6671,5.66578,5.66695,21000000.0
2007-02-15 03:43:00,5.66702,5.66757,5.6657,5.66577,18000000.0
2007-02-15 03:44:00,5.66577,5.66725,5.6656,5.66725,15000000.0
2007-02-15 03:45:00,5.66546,5.66821,5.66546,5.66821,9000000.0
2007-02-15 03:46:00,5.66778,5.66848,5.66731,5.66848,8000000.0
2007-02-15 03:47:00,5.66833,5.66843,5.66686,5.66819,11000000.0
2007-02-15 03:48:00,5.66807,5.66855,5.66741,5.66855,9000000.0
2007-02-15 03:49:00,5.66893,5.66893,5.66658,5.66831,16000000.0
2007-02-15 03:50:00,5.66673,5.66794,5.66673,5.6677,19000000.0
2007-02-15 03:51:00,5.66714,5.66754,5.66678,5.66727,9000000.0
2007-02-15 03:52:00,5.66752,5.66806,5.66617,5.66699,19000000.0
2007-02-15 03:53:00,5.66707,5.66747,5.66605,5.66723,10000000.0
2007-02-15 03:54:00,5.66761,5.66807,5.66617,5.66686,17000000.0
2007-02-15 03:55:00,5.66686,5.66777,5.66618,5.66707,16000000.0
2007-02-15 03:56:00,5.66701,5.66793,5.66678,5.66705,7000000.0
2007-02-15 03:57:00,5.66704,5.6683,5.66674,5.66723,11000000.0
2007-02-15 03:58:00,5.66708,5.6683,5.66668,5.66705,12000000.0
2007-02-15 03:59:00,5.66705,5.66729,5.66568,5.66662,17000000.0
2007-02-15 04:00:00,5.66637,5.66741,5.66635,5.66725,12000000.0
2007-02-15 04:01:00,5.66713,5.66713,5.66576,5.66608,16000000.0
2007-02-15 04:02:00,5.66655,5.66672,5.66553,5.66659,14000000.0
2007-02-15 04:03:00,5.66644,5.66693,5.66519,5.66634,12000000.0
2007-02-15 04:04:00,5.66657,5.66695,5.66553,5.66559,16000000.0
2007-02-15 04:05:00,5.66627,5.6677,5.66606,5.6677,13000000.0
2007-02-15 04:06:00,5.66739,5.668,5.66668,5.66745,16000000.0
2007-02-15 04:07:00,5.66729,5.66845,5.66669,5.66781,13000000.0
2007-02-15 04:08:00,5.66814,5.66883,5.66735,5.66853,14000000.0
2007-02-15 04:09:00,5.66829,5.66869,5.66724,5.66764,10000000.0
2007-02-15 04:10:00,5.66721,5.66775,5.66653,5.66683,12000000.0
2007-02-15 04:11:00,5.66719,5.66773,5.66615,5.66615,14000000.0
2007-02-15 04:12:00,5.66682,5.66732,5.66614,5.66633,19000000.0
2007-02-15 04:13:00,5.66553,5.66723,5.66553,5.66598,20000000.0
2007-02-15 04:14:00,5.66626,5.66705,5.66564,5.66564,12000000.0
2007-02-15 04:15:00,5.66527,5.6666,5.66527,5.6666,8000000.0
2007-02-15 04:16:00,5.66672,5.66705,5.66598,5.66657,13000000.0
2007-02-15 04:17:00,5.66575,5.66644,5.66525,5.66644,15000000.0
2007-02-15 04:18:00,5.66575,5.66678,5.66553,5.66561,9000000.0
2007-02-15 04:19:00,5.66563,5.66712,5.66557,5.66697,12000000.0
2007-02-15 04:20:00,5.66622,5.66764,5.66609,5.66615,9000000.0
2007-02-15 04:21:00,5.66661,5.66793,5.66623,5.66703,17000000.0
2007-02-15 04:22:00,5.66718,5.66802,5.6669,5.6674,14000000.0
2007-02-15 04:23:00,5.66762,5.66836,5.66725,5.6681,10000000.0
2007-02-15 04:24:00,5.66784,5.66878,5.66707,5.66821,12000000.0
2007-02-15 04:25:00,5.66772,5.66846,5.66755,5.66846,10000000.0
2007-02-15 04:26:00,5.66788,5.66903,5.66756,5.66787,7000000.0
2007-02-15 04:27:00,5.66926,5.66926,5.66792,5.66816,15000000.0
2007-02-15 04:28:00,5.66855,5.66931,5.66832,5.669,7000000.0
2007-02-15 04:29:00,5.66773,5.66894,5.66773,5.66894,14000000.0
2007-02-15 04:30:00,5.66941,5.66949,5.66788,5.66916,11000000.0
2007-02-15 04:31:00,5.66912,5.66982,5.66819,5.66922,15000000.0
2007-02-15 04:32:00,5.66905,5.66939,5.66826,5.66895,17000000.0
2007-02-15 04:33:00,5.66859,5.66901,5.66779,5.66779,14000000.0
2007-02-15 04:34:00,5.66788,5.66848,5.66788,5.66834,9000000.0
2007-02-15 04:35:00,5.66837,5.66908,5.66778,5.66875,12000000.0
2007-02-15 04:36:00,5.66848,5.66987,5.66815,5.66818,12000000.0
2007-02-15 04:37:00,5.66785,5.66923,5.66756,5.6684,12000000.0
2007-02-15 04:38:00,5.66869,5.66869,5.66781,5.66817,11000000.0
2007-02-15 04:39:00,5.66811,5.6693,5.66736,5.66762,17000000.0
2007-02-15 04:40:00,5.66751,5.66845,5.66737,5.66767,9000000.0
2007-02-15 04:41:00,5.66708,5.6679,5.66682,5.66706,10000000.0
2007-02-15 04:42:00,5.6673,5.66797,5.6672,5.66779,8000000.0
2007-02-15 04:43:00,5.66759,5.66849,5.66698,5.66772,18000000.0
2007-02-15 04:44:00,5.66708,5.66793,5.66708,5.66748,9000000.0
2007-02-15 04:45:00,5.66747,5.6682,5.66668,5.6682,9000000.0
2007-02-15 04:46:00,5.66757,5.66856,5.66727,5.66856,16000000.0
2007-02-15 04:47:00,5.66806,5.66856,5.66717,5.66759,12000000.0
2007-02-15 04:48:00,5.66881,5.66895,5.66785,5.66831,10000000.0
2007-02-15 04:49:00,5.66829,5.66871,5.6675,5.66819,16000000.0
2007-02-15 04:50:00,5.66819,5.66832,5.66763,5.66765,16000000.0
2007-02-15 04:51:00,5.66739,5.66757,5.66711,5.66757,20000000.0
2007-02-15 04:52:00,5.66792,5.66906,5.66764,5.66906,13000000.0
2007-02-15 04:53:00,5.66875,5.66901,5.66803,5.66803,11000000.0
2007-02-15 04:54:00,5.66827,5.66899,5.66827,5.66899,11000000.0
2007-02-15 04:55:00,5.66869,5.66897,5.66767,5.66821,12000000.0
2007-02-15 04:56:00,5.66741,5.66867,5.66714,5.66714,16000000.0
2007-02-15 04:57:00,5.66824,5.66826,5.66733,5.66807,7000000.0
2007-02-15 04:58:00,5.66772,5.66897,5.66758,5.6678,13000000.0
2007-02-15 04:59:00,5.66781,5.66887,5.66781,5.66794,17000000.0
2007-02-15 05:00:00,5.66789,5.66867,5.66779,5.66867,10000000.0
2007-02-15 05:01:00,5.6687,5.66873,5.66739,5.66806,13000000.0
2007-02-15 05:02:00,5.66814,5.66897,5.66791,5.66897,18000000.0
2007-02-15 05:03:00,5.66915,5.66915,5.66794,5.66883,9000000.0
2007-02-15 05:04:00,5.66896,5.66946,5.66841,5.66913,12000000.0
2007-02-15 05:05:00,5.66927,5.66927,5.66812,5.66922,10000000.0
2007-02-15 05:06:00,5.66901,5.6692,5.66841,5.66872,20000000.0
2007-02-15 05:07:00,5.66861,5.66964,5.66846,5.66964,10000000.0
2007-02-15 05:08:00,5.66976,5.66997,5.66934,5.66964,17000000.0
2007-02-15 05:09:00,5.66917,5.66921,5.66797,5.66839,15000000.0
2007-02-15 05:10:00,5.66836,5.66859,5.66798,5.66843,10000000.0
2007-02-15 05:11:00,5.6685,5.66907,5.66781,5.66781,16000000.0
2007-02-15 05:12:00,5.66842,5.66907,5.66827,5.66844,7000000.0
2007-02-15 05:13:00,5.6684,5.66965,5.66826,5.6687,12000000.0
2007-02-15 05:14:00,5.6688,5.66942,5.66821,5.66894,14000000.0
2007-02-15 05:15:00,5.66945,5.66945,5.66817,5.66866,16000000.0
2007-02-15 05:16:00,5.66849,5.66927,5.66828,5.66927,15000000.0
2007-02-15 05:17:00,5.66879,5.66915,5.66784,5.66864,10000000.0
2007-02-15 05:18:00,5.66838,5.66958,5.66828,5.66958,13000000.0
2007-02-15 05:19:00,5.66946,5.66963,5.66806,5.66963,13000000.0
2007-02-15 05:20:00,5.66903,5.66903,5.66752,5.66864,20000000.0
2007-02-15 05:21:00,5.66832,5.66837,5.66759,5.66763,9000000.0
2007-02-15 05:22:00,5.66787,5.6688,5.66746,5.66828,17000000.0
2007-02-15 05:23:00,5.6682,5.66856,5.66802,5.66856,14000000.0
2007-02-15 05:24:00,5.66857,5.669,5.66763,5.66781,19000000.0
2007-02-15 05:25:00,5.66803,5.6701,5.66803,5.6701,13000000.0
2007-02-15 05:26:00,5.66961,5.67002,5.66876,5.66993,13000000.0
2007-02-15 05:27:00,5.66953,5.67062,5.66884,5.67016,13000000.0
2007-02-15 05:28:00,5.66926,5.66973,5.66874,5.66951,10000000.0
2007-02-15 05:29:00,5.66953,5.67055,5.66883,5.67055,17000000.0
2007-02-15 05:30:00,5.6701,5.67065,5.66935,5.67021,21000000.0
2007-02-15 05:31:00,5.67015,5.67015,5.66864,5.66868,13000000.0
2007-02-15 05:32:00,5.66885,5.66945,5.66864,5.669,16000000.0
2007-02-15 05:33:00,5.6688,5.66954,5.6683,5.66947,13000000.0
2007-02-15 05:34:00,5.66974,5.66979,5.66852,5.66915,13000000.0
2007-02-15 05:35:00,5.66891,5.66909,5.66852,5.66887,14000000.0
2007-02-15 05:36:00,5.66901,5.6701,5.66847,5.66847,18000000.0
2007-02-15 05:37:00,5.66871,5.66972,5.66871,5.66964,12000000.0
2007-02-15 05:38:00,5.67022,5.67039,5.66955,5.67001,13000000.0
2007-02-15 05:39:00,5.66832,5.66965,5.66832,5.66861,21000000.0
2007-02-15 05:40:00,5.66861,5.66952,5.66832,5.66832,14000000.0
2007-02-15 05:41:00,5.66831,5.67006,5.66831,5.67006,13000000.0
2007-02-15 05:42:00,5.67055,5.67073,5.66982,5.6699,8000000.0
2007-02-15 05:43:00,5.66963,5.67025,5.66886,5.67024,13000000.0
2007-02-15 05:44:00,5.67036,5.67038,5.66864,5.66917,13000000.0
2007-02-15 05:45:00,5.66964,5.67033,5.66867,5.67015,24000000.0
2007-02-15 05:46:00,5.67038,5.67038,5.6689,5.6689,14000000.0
2007-02-15 05:47:00,5.66867,5.66957,5.66827,5.66889,11000000.0
2007-02-15 05:48:00,5.66885,5.66895,5.66836,5.66895,18000000.0
2007-02-15 05:49:00,5.66915,5.67019,5.66906,5.67015,10000000.0
2007-02-15 05:50:00,5.66869,5.66963,5.66869,5.66938,10000000.0
2007-02-15 05:51:00,5.66941,5.66974,5.66857,5.66857,11000000.0
2007-02-15 05:52:00,5.66987,5.67032,5.66907,5.66946,19000000.0
2007-02-15 05:53:00,5.66983,5.67032,5.66903,5.66959,15000000.0
2007-02-15 05:54:00,5.66924,5.66971,5.66876,5.66876,7000000.0
2007-02-15 05:55:00,5.66863,5.66902,5.66802,5.66802,12000000.0
2007-02-15 05:56:00,5.66799,5.66963,5.66799,5.66822,16000000.0
2007-02-15 05:57:00,5.66868,5.66924,5.66807,5.6686,11000000.0
2007-02-15 05:58:00,5.66843,5.66957,5.66843,5.66871,22000000.0
2007-02-15 05:59:00,5.66898,5.6696,5.66886,5.66915,9000000.0
2007-02-15 06:00:00,5.66938,5.66994,5.66872,5.66994,17000000.0
2007-02-15 06:01:00,5.66976,5.66976,5.66806,5.66832,18000000.0
2007-02-15 06:02:00,5.66846,5.66955,5.66821,5.66889,18000000.0
2007-02-15 06:03:00,5.66887,5.66982,5.66865,5.66982,16000000.0
2007-02-15 06:04:00,5.66958,5.66958,5.6681,5.66877,8000000.0
2007-02-15 06:05:00,5.66849,5.66857,5.668,5.66837,10000000.0
2007-02-15 06:06:00,5.66798,5.66879,5.66756,5.66852,27000000.0
2007-02-15 06:07:00,5.66851,5.66918,5.66804,5.66858,17000000.0
2007-02-15 06:08:00,5.66873,5.66944,5.66793,5.66877,14000000.0
2007-02-15 06:09:00,5.66879,5.66981,5.66775,5.66965,13000000.0
2007-02-15 06:10:00,5.66915,5.66922,5.66857,5.66905,14000000.0
2007-02-15 06:11:00,5.66903,5.66989,5.66857,5.66898,16000000.0
2007-02-15 06:12:00,5.66914,5.67055,5.66889,5.67055,17000000.0
2007-02-15 06:13:00,5.66961,5.67052,5.66889,5.66926,14000000.0
2007-02-15 06:14:00,5.6684,5.66954,5.6684,5.66866,12000000.0
2007-02-15 06:15:00,5.66862,5.66991,5.66811,5.66817,13000000.0
2007-02-15 06:16:00,5.66802,5.66921,5.66771,5.6686,14000000.0
2007-02-15 06:17:00,5.66818,5.66839,5.66795,5.66801,11000000.0
2007-02-15 06:18:00,5.66827,5.66909,5.66827,5.66909,12000000.0
2007-02-15 06:19:00,5.66906,5.66906,5.6672,5.66752,19000000.0
2007-02-15 06:20:00,5.66871,5.66909,5.66797,5.66889,11000000.0
2007-02-15 06:21:00,5.66907,5.66921,5.66774,5.66813,9000000.0
2007-02-15 06:22:00,5.66744,5.66915,5.6674,5.6674,22000000.0
2007-02-15 06:23:00,5.66755,5.66892,5.66755,5.66847,18000000.0
2007-02-15 06:24:00,5.66858,5.66858,5.66728,5.66741,8000000.0
2007-02-15 06:25:00,5.66736,5.66796,5.66732,5.66732,9000000.0
2007-02-15 06:26:00,5.66749,5.66891,5.66746,5.66809,13000000.0
2007-02-15 06:27:00,5.66871,5.67017,5.668,5.66844,15000000.0
2007-02-15 06:28:00,5.66862,5.6693,5.66799,5.66826,18000000.0
2007-02-15 06:29:00,5.66818,5.66931,5.66734,5.66897,16000000.0
2007-02-15 06:30:00,5.66866,5.66881,5.66779,5.66841,10000000.0
2007-02-15 06:31:00,5.6682,5.67008,5.66759,5.66858,13000000.0
2007-02-15 06:32:00,5.6686,5.66884,5.66717,5.66744,10000000.0
2007-02-15 06:33:00,5.66789,5.66838,5.66774,5.66802,10000000.0
2007-02-15 06:34:00,5.66797,5.66888,5.66757,5.66838,15000000.0
2007-02-15 06:35:00,5.66854,5.66957,5.66835,5.66893,13000000.0
2007-02-15 06:36:00,5.66869,5.66966,5.66807,5.66869,23000000.0
2007-02-15 06:37:00,5.66884,5.66914,5.66815,5.66837,11000000.0
2007-02-15 06:38:00,5.66869,5.66955,5.66831,5.6684,17000000.0
2007-02-15 06:39:00,5.66856,5.66953,5.66836,5.66863,8000000.0
2007-02-15 06:40:00,5.66858,5.6694,5.66826,5.66826,15000000.0
2007-02-15 06:41:00,5.66773,5.66796,5.66763,5.66785,15000000.0
2007-02-15 06:42:00,5.6685,5.6695,5.66781,5.66878,16000000.0
2007-02-15 06:43:00,5.66869,5.66932,5.66827,5.66865,12000000.0
2007-02-15 06:44:00,5.66877,5.66962,5.66823,5.66823,13000000.0
2007-02-15 06:45:00,5.66827,5.66962,5.66827,5.66918,14000000.0
2007-02-15 06:46:00,5.66949,5.66949,5.66872,5.6688,12000000.0
2007-02-15 06:47:00,5.66866,5.66955,5.66843,5.66865,11000000.0
2007-02-15 06:48:00,5.66985,5.66985,5.66835,5.66917,15000000.0
2007-02-15 06:49:00,5.66881,5.66918,5.66816,5.66886,17000000.0
2007-02-15 06:50:00,5.66895,5.66937,5.66855,5.6688,13000000.0
2007-02-15 06:51:00,5.66914,5.66952,5.6678,5.6678,8000000.0
2007-02-15 06:52:00,5.66814,5.66906,5.6678,5.66802,14000000.0
2007-02-15 06:53:00,5.6682,5.66891,5.66815,5.66815,13000000.0
2007-02-15 06:54:00,5.66828,5.66887,5.66787,5.6682,8000000.0
2007-02-15 06:55:00,5.66805,5.66925,5.66805,5.6692,10000000.0
2007-02-15 06:56:00,5.66908,5.66934,5.66867,5.66882,11000000.0
2007-02-15 06:57:00,5.66862,5.66872,5.6679,5.66834,17000000.0
2007-02-15 06:58:00,5.66854,5.66947,5.66834,5.66896,12000000.0
2007-02-15 06:59:00,5.66842,5.66919,5.66824,5.66911,14000000.0
2007-02-15 07:00:00,5.66832,5.66881,5.66766,5.66822,11000000.0
2007-02-15 07:01:00,5.66821,5.66821,5.66777,5.66779,10000000.0
2007-02-15 07:02:00,5.66799,5.66848,5.6675,5.66777,14000000.0
2007-02-15 07:03:00,5.66794,5.66821,5.66759,5.6676,7000000.0
2007-02-15 07:04:00,5.66785,5.66883,5.66757,5.66883,16000000.0
2007-02-15 07:05:00,5.66894,5.66929,5.66826,5.66854,15000000.0
2007-02-15 07:06:00,5.66844,5.66894,5.6674,5.66775,16000000.0
2007-02-15 07:07:00,5.66731,5.66859,5.66731,5.66859,12000000.0
2007-02-15 07:08:00,5.66854,5.66854,5.66763,5.6683,8000000.0
2007-02-15 07:09:00,5.66762,5.66928,5.66728,5.66922,8000000.0
2007-02-15 07:10:00,5.66775,5.66888,5.66775,5.66839,16000000.0
2007-02-15 07:11:00,5.6687,5.66929,5.66786,5.66929,17000000.0
2007-02-15 07:12:00,5.66954,5.66954,5.66794,5.66809,20000000.0
2007-02-15 07:13:00,5.669,5.66985,5.66766,5.66781,18000000.0
2007-02-15 07:14:00,5.66935,5.66971,5.66865,5.66865,11000000.0
2007-02-15 07:15:00,5.66897,5.66998,5.6687,5.66962,18000000.0
2007-02-15 07:16:00,5.66922,5.66981,5.66842,5.66906,18000000.0
2007-02-15 07:17:00,5.66867,5.66884,5.66829,5.66829,12000000.0
2007-02-15 07:18:00,5.66904,5.66973,5.66828,5.66828,18000000.0
2007-02-15 07:19:00,5.66815,5.66866,5.6677,5.66822,14000000.0
2007-02-15 07:20:00,5.66859,5.66957,5.66821,5.66891,18000000.0
2007-02-15 07:21:00,5.66907,5.66992,5.66828,5.66828,13000000.0
2007-02-15 07:22:00,5.66848,5.66952,5.66831,5.66907,14000000.0
2007-02-15 07:23:00,5.66904,5.66928,5.66764,5.66834,15000000.0
2007-02-15 07:24:00,5.66905,5.66929,5.66772,5.66818,16000000.0
2007-02-15 07:25:00,5.66847,5.66941,5.66774,5.66847,15000000.0
2007-02-15 07:26:00,5.669,5.669,5.66752,5.66752,13000000.0
2007-02-15 07:27:00,5.66745,5.66823,5.66734,5.66768,12000000.0
2007-02-15 07:28:00,5.66818,5.66936,5.66773,5.66878,22000000.0
2007-02-15 07:29:00,5.66842,5.66913,5.66781,5.66845,16000000.0
2007-02-15 07:30:00,5.66818,5.66976,5.66818,5.66922,14000000.0
2007-02-15 07:31:00,5.66885,5.66902,5.66817,5.66871,13000000.0
2007-02-15 07:32:00,5.66802,5.66955,5.66802,5.66848,9000000.0
2007-02-15 07:33:00,5.66853,5.66891,5.66791,5.66813,7000000.0
2007-02-15 07:34:00,5.66901,5.66926,5.66791,5.66878,18000000.0
2007-02-15 07:35:00,5.66769,5.66855,5.66751,5.66817,9000000.0
2007-02-15 07:36:00,5.66865,5.66968,5.6679,5.66968,13000000.0
2007-02-15 07:37:00,5.66941,5.66963,5.66852,5.66924,11000000.0
2007-02-15 07:38:00,5.66848,5.66953,5.66809,5.66911,11000000.0
2007-02-15 07:39:00,5.66871,5.66908,5.66845,5.66845,19000000.0
2007-02-15 07:40:00,5.66813,5.66868,5.66786,5.66786,11000000.0
2007-02-15 07:41:00,5.6682,5.66923,5.66794,5.66794,7000000.0
2007-02-15 07:42:00,5.66817,5.66952,5.66802,5.66842,13000000.0
2007-02-15 07:43:00,5.66829,5.66946,5.66756,5.66817,14000000.0
2007-02-15 07:44:00,5.66798,5.66862,5.66798,5.66833,10000000.0
2007-02-15 07:45:00,5.66858,5.66889,5.66767,5.66829,8000000.0
2007-02-15 07:46:00,5.66811,5.66811,5.6671,5.66714,13000000.0
2007-02-15 07:47:00,5.66851,5.66892,5.66759,5.66829,15000000.0
2007-02-15 07:48:00,5.66829,5.66855,5.66732,5.66732,13000000.0
2007-02-15 07:49:00,5.66728,5.66906,5.66719,5.66838,10000000.0
2007-02-15 07:50:00,5.6686,5.66915,5.66768,5.66871,17000000.0
2007-02-15 07:51:00,5.66841,5.66897,5.66713,5.66713,16000000.0
2007-02-15 07:52:00,5.66716,5.66888,5.66716,5.6682,13000000.0
2007-02-15 07:53:00,5.66804,5.66848,5.66789,5.66813,10000000.0
2007-02-15 07:54:00,5.66861,5.66915,5.66749,5.66789,11000000.0
2007-02-15 07:55:00,5.66752,5.66859,5.66728,5.66825,12000000.0
2007-02-15 07:56:00,5.66796,5.66893,5.66705,5.66811,13000000.0
2007-02-15 07:57:00,5.66747,5.66849,5.66694,5.6671,8000000.0
2007-02-15 07:58:00,5.66752,5.66793,5.66626,5.66766,14000000.0
2007-02-15 07:59:00,5.66744,5.66777,5.66605,5.66741,15000000.0
2007-02-15 08:00:00,5.66722,5.66773,5.66653,5.66773,10000000.0
2007-02-15 08:01:00,5.66735,5.6684,5.66707,5.6684,13000000.0
2007-02-15 08:02:00,5.66826,5.66826,5.66698,5.66753,14000000.0
2007-02-15 08:03:00,5.66703,5.66831,5.66674,5.66762,12000000.0
2007-02-15 08:04:00,5.66769,5.66814,5.66697,5.66779,16000000.0
2007-02-15 08:05:00,5.66775,5.66803,5.66687,5.66687,14000000.0
2007-02-15 08:06:00,5.6673,5.66818,5.66709,5.66741,19000000.0
2007-02-15 08:07:00,5.66747,5.66832,5.66712,5.66832,19000000.0
2007-02-15 08:08:00,5.66813,5.66813,5.66644,5.66721,11000000.0
2007-02-15 08:09:00,5.66714,5.66759,5.66698,5.66703,10000000.0
2007-02-15 08:10:00,5.66696,5.66786,5.66651,5.66754,16000000.0
2007-02-15 08:11:00,5.66712,5.66807,5.66685,5.66702,9000000.0
2007-02-15 08:12:00,5.66689,5.66785,5.66663,5.6675,10000000.0
2007-02-15 08:13:00,5.66725,5.6678,5.6669,5.6678,11000000.0
2007-02-15 08:14:00,5.66753,5.6683,5.66656,5.6683,12000000.0
2007-02-15 08:15:00,5.66815,5.66815,5.66733,5.66774,15000000.0
2007-02-15 08:16:00,5.66752,5.66858,5.66747,5.66806,14000000.0
2007-02-15 08:17:00,5.66786,5.66851,5.66692,5.66756,10000000.0
2007-02-15 08:18:00,5.66833,5.66854,5.6671,5.66712,9000000.0
2007-02-15 08:19:00,5.66716,5.66818,5.66716,5.66812,11000000.0
2007-02-15 08:20:00,5.66787,5.66787,5.66659,5.66666,11000000.0
2007-02-15 08:21:00,5.66658,5.66658,5.66603,5.66615,20000000.0
2007-02-15 08:22:00,5.66689,5.66762,5.66656,5.66695,8000000.0
2007-02-15 08:23:00,5.66647,5.66766,5.66626,5.66762,12000000.0
2007-02-15 08:24:00,5.66715,5.6677,5.66625,5.66673,13000000.0
2007-02-15 08:25:00,5.66751,5.66798,5.66634,5.66708,12000000.0
2007-02-15 08:26:00,5.66653,5.66808,5.66639,5.66689,13000000.0
2007-02-15 08:27:00,5.6667,5.66809,5.6667,5.66744,11000000.0
2007-02-15 08:28:00,5.66739,5.6679,5.66705,5.66749,8000000.0
2007-02-15 08:29:00,5.66741,5.66801,5.66675,5.66695,12000000.0
2007-02-15 08:30:00,5.66736,5.66786,5.66681,5.66681,11000000.0
2007-02-15 08:31:00,5.66702,5.66783,5.66678,5.6676,10000000.0
2007-02-15 08:32:00,5.66786,5.66808,5.66616,5.6662,13000000.0
2007-02-15 08:33:00,5.6653,5.666,5.66429,5.66489,11000000.0
2007-02-15 08:34:00,5.66429,5.66463,5.66328,5.66388,17000000.0
2007-02-15 08:35:00,5.66319,5.66393,5.66234,5.66257,11000000.0
2007-02-15 08:36:00,5.66314,5.66344,5.66223,5.663,10000000.0
2007-02-15 08:37:00,5.66303,5.66306,5.66219,5.66305,9000000.0
2007-02-15 08:38:00,5.66318,5.66326,5.66165,5.66247,18000000.0
2007-02-15 08:39:00,5.66266,5.663,5.66189,5.66189,8000000.0
2007-02-15 08:40:00,5.66289,5.66336,5.66252,5.66312,7000000.0
2007-02-15 08:41:00,5.66328,5.66432,5.6627,5.6627,16000000.0
2007-02-15 08:42:00,5.66384,5.66422,5.66309,5.66418,14000000.0
2007-02-15 08:43:00,5.66326,5.66422,5.66267,5.66341,12000000.0
2007-02-15 08:44:00,5.66366,5.66414,5.66345,5.66374,9000000.0
2007-02-15 08:45:00,5.66304,5.66356,5.66265,5.66356,18000000.0
2007-02-15 08:46:00,5.66257,5.66405,5.66189,5.66265,14000000.0
2007-02-15 08:47:00,5.66231,5.66298,5.66142,5.66288,18000000.0
2007-02-15 08:48:00,5.66212,5.66212,5.66016,5.66086,12000000.0
2007-02-15 08:49:00,5.66075,5.66153,5.66036,5.66153,14000000.0
2007-02-15 08:50:00,5.66089,5.66213,5.66019,5.66196,16000000.0
2007-02-15 08:51:00,5.66089,5.6617,5.66004,5.66116,21000000.0
2007-02-15 08:52:00,5.66102,5.66223,5.66038,5.66204,20000000.0
2007-02-15 08:53:00,5.66153,5.6619,5.66094,5.66143,7000000.0
2007-02-15 08:54:00,5.66132,5.6622,5.66088,5.66217,17000000.0
2007-02-15 08:55:00,5.66184,5.66251,5.66117,5.66251,12000000.0
2007-02-15 08:56:00,5.6624,5.66319,5.6617,5.66229,17000000.0
2007-02-15 08:57:00,5.66224,5.66294,5.66158,5.66284,16000000.0
2007-02-15 08:58:00,5.66227,5.66252,5.66092,5.66101,12000000.0
2007-02-15 08:59:00,5.66209,5.66249,5.66095,5.66114,13000000.0
2007-02-15 09:00:00,5.66106,5.6629,5.66106,5.66252,17000000.0
2007-02-15 09:01:00,5.66246,5.66437,5.66237,5.66406,13000000.0
2007-02-15 09:02:00,5.665,5.66539,5.6641,5.6641,8000000.0
2007-02-15 09:03:00,5.66384,5.66615,5.66384,5.66615,16000000.0
2007-02-15 09:04:00,5.66491,5.66591,5.6642,5.66551,8000000.0
2007-02-15 09:05:00,5.66566,5.66566,5.6634,5.66425,11000000.0
2007-02-15 09:06:00,5.66398,5.66445,5.66303,5.66382,10000000.0
2007-02-15 09:07:00,5.66367,5.66389,5.66308,5.66314,10000000.0
2007-02-15 09:08:00,5.66396,5.66465,5.66284,5.66371,19000000.0
2007-02-15 09:09:00,5.66345,5.66454,5.66284,5.66378,16000000.0
2007-02-15 09:10:00,5.66338,5.66808,5.66332,5.66803,8000000.0
2007-02-15 09:11:00,5.66783,5.66897,5.66712,5.66741,11000000.0
2007-02-15 09:12:00,5.66675,5.66886,5.66675,5.66848,16000000.0
2007-02-15 09:13:00,5.66748,5.66847,5.66593,5.66841,15000000.0
2007-02-15 09:14:00,5.66772,5.66813,5.66416,5.66562,17000000.0
2007-02-15 09:15:00,5.66464,5.66594,5.66404,5.66548,12000000.0
2007-02-15 09:16:00,5.66516,5.66629,5.66445,5.66483,14000000.0
2007-02-15 09:17:00,5.6653,5.66581,5.66387,5.66455,14000000.0
2007-02-15 09:18:00,5.66496,5.66542,5.66355,5.66487,18000000.0
2007-02-15 09:19:00,5.66495,5.6663,5.66354,5.66518,14000000.0
2007-02-15 09:20:00,5.66681,5.66681,5.66459,5.66599,18000000.0
2007-02-15 09:21:00,5.66505,5.66587,5.66423,5.66566,17000000.0
2007-02-15 09:22:00,5.66603,5.66621,5.66465,5.66509,13000000.0
2007-02-15 09:23:00,5.6654,5.6654,5.66321,5.66398,12000000.0
2007-02-15 09:24:00,5.66369,5.66509,5.66331,5.66335,14000000.0
2007-02-15 09:25:00,5.66408,5.66469,5.66351,5.66414,9000000.0
2007-02-15 09:26:00,5.66399,5.66528,5.66315,5.66436,13000000.0
2007-02-15 09:27:00,5.6641,5.6655,5.66342,5.6655,13000000.0
2007-02-15 09:28:00,5.6643,5.66605,5.66406,5.66605,19000000.0
2007-02-15 09:29:00,5.66578,5.66605,5.66466,5.66605,14000000.0
2007-02-15 09:30:00,5.66631,5.66671,5.66485,5.66535,15000000.0
2007-02-15 09:31:00,5.66675,5.66689,5.66606,5.66652,11000000.0
2007-02-15 09:32:00,5.66616,5.66708,5.66531,5.66531,16000000.0
2007-02-15 09:33:00,5.6664,5.66755,5.66581,5.66755,9000000.0
2007-02-15 09:34:00,5.66704,5.66817,5.6664,5.66688,18000000.0
2007-02-15 09:35:00,5.66776,5.66776,5.66581,5.66624,14000000.0
2007-02-15 09:36:00,5.66693,5.66751,5.66615,5.66709,16000000.0
2007-02-15 09:37:00,5.66675,5.66866,5.6667,5.66798,20000000.0
2007-02-15 09:38:00,5.66809,5.66822,5.66644,5.66794,19000000.0
2007-02-15 09:39:00,5.66758,5.66825,5.66659,5.66719,16000000.0
2007-02-15 09:40:00,5.66767,5.66827,5.66669,5.66827,12000000.0
2007-02-15 09:41:00,5.66808,5.66808,5.66665,5.66758,18000000.0
2007-02-15 09:42:00,5.66862,5.66862,5.6672,5.66838,16000000.0
2007-02-15 09:43:00,5.66797,5.66852,5.66689,5.6683,15000000.0
2007-02-15 09:44:00,5.6693,5.66971,5.66782,5.66923,13000000.0
2007-02-15 09:45:00,5.66761,5.66895,5.66753,5.66887,13000000.0
2007-02-15 09:46:00,5.6689,5.66955,5.6679,5.66892,17000000.0
2007-02-15 09:47:00,5.66918,5.66981,5.66787,5.66859,13000000.0
2007-02-15 09:48:00,5.66813,5.66906,5.66787,5.66905,16000000.0
2007-02-15 09:49:00,5.6688,5.66907,5.66758,5.66777,17000000.0
2007-02-15 09:50:00,5.66788,5.66949,5.66788,5.66949,12000000.0
2007-02-15 09:51:00,5.66799,5.66931,5.6678,5.66897,16000000.0
2007-02-15 09:52:00,5.66826,5.66881,5.66731,5.66853,16000000.0
2007-02-15 09:53:00,5.66872,5.66872,5.66687,5.66689,15000000.0
2007-02-15 09:54:00,5.66782,5.66843,5.66699,5.66785,15000000.0
2007-02-15 09:55:00,5.66779,5.66849,5.66695,5.66814,15000000.0
2007-02-15 09:56:00,5.66803,5.6686,5.66731,5.66854,17000000.0
2007-02-15 09:57:00,5.66891,5.66891,5.66716,5.66842,12000000.0
2007-02-15 09:58:00,5.66851,5.66861,5.66704,5.66845,14000000.0
2007-02-15 09:59:00,5.66877,5.66901,5.6671,5.66844,10000000.0
2007-02-15 10:00:00,5.66928,5.66971,5.66787,5.66914,11000000.0
2007-02-15 10:01:00,5.66916,5.67198,5.66916,5.67051,24000000.0
2007-02-15 10:02:00,5.67293,5.67293,5.67121,5.67152,14000000.0
2007-02-15 10:03:00,5.67235,5.67265,5.67115,5.67146,16000000.0
2007-02-15 10:04:00,5.67206,5.67242,5.67068,5.67242,10000000.0
2007-02-15 10:05:00,5.67276,5.67276,5.67093,5.67221,10000000.0
2007-02-15 10:06:00,5.67196,5.67372,5.67147,5.67372,9000000.0
2007-02-15 10:07:00,5.67364,5.67375,5.67249,5.67375,11000000.0
2007-02-15 10:08:00,5.67387,5.67387,5.67238,5.67259,9000000.0
2007-02-15 10:09:00,5.67372,5.67447,5.67291,5.6738,11000000.0
2007-02-15 10:10:00,5.67405,5.67475,5.67253,5.67316,15000000.0
2007-02-15 10:11:00,5.67382,5.67438,5.67332,5.67438,16000000.0
2007-02-15 10:12:00,5.67387,5.67469,5.67316,5.67469,19000000.0
2007-02-15 10:13:00,5.67384,5.67384,5.67213,5.67308,9000000.0
2007-02-15 10:14:00,5.67357,5.67368,5.67225,5.67342,11000000.0
2007-02-15 10:15:00,5.67334,5.67337,5.67248,5.67248,8000000.0
2007-02-15 10:16:00,5.67269,5.67307,5.67129,5.67221,17000000.0
2007-02-15 10:17:00,5.67215,5.67286,5.67173,5.67278,16000000.0
2007-02-15 10:18:00,5.67265,5.67349,5.67078,5.67349,16000000.0
2007-02-15 10:19:00,5.67331,5.67336,5.67162,5.67162,17000000.0
2007-02-15 10:20:00,5.67188,5.67351,5.67119,5.67316,16000000.0
2007-02-15 10:21:00,5.67288,5.67327,5.6718,5.67315,7000000.0
2007-02-15 10:22:00,5.67325,5.67325,5.67203,5.67295,10000000.0
2007-02-15 10:23:00,5.672,5.6729,5.67128,5.67208,14000000.0
2007-02-15 10:24:00,5.67125,5.67222,5.67121,5.67177,13000000.0
2007-02-15 10:25:00,5.67203,5.67209,5.67045,5.67176,12000000.0
2007-02-15 10:26:00,5.67207,5.67207,5.67167,5.672,11000000.0
2007-02-15 10:27:00,5.67127,5.67127,5.66895,5.67021,13000000.0
2007-02-15 10:28:00,5.66894,5.66982,5.66807,5.66896,13000000.0
2007-02-15 10:29:00,5.66907,5.66908,5.66717,5.66739,11000000.0
2007-02-15 10:30:00,5.66533,5.66705,5.66519,5.66553,9000000.0
2007-02-15 10:31:00,5.66537,5.6675,5.66467,5.6675,16000000.0
2007-02-15 10:32:00,5.66691,5.66754,5.66555,5.66754,9000000.0
2007-02-15 10:33:00,5.66747,5.66788,5.66646,5.6669,12000000.0
2007-02-15 10:34:00,5.66729,5.66773,5.66618,5.66773,11000000.0
2007-02-15 10:35:00,5.66666,5.66807,5.66628,5.66807,17000000.0
2007-02-15 10:36:00,5.66719,5.66801,5.66641,5.66801,10000000.0
2007-02-15 10:37:00,5.66816,5.66816,5.66663,5.66794,15000000.0
2007-02-15 10:38:00,5.66804,5.66831,5.66705,5.66819,17000000.0
2007-02-15 10:39:00,5.66818,5.66877,5.66671,5.66847,13000000.0
2007-02-15 10:40:00,5.66787,5.66799,5.66661,5.66799,10000000.0
2007-02-15 10:41:00,5.66795,5.66795,5.66664,5.66685,15000000.0
2007-02-15 10:42:00,5.66672,5.66773,5.66633,5.66773,12000000.0
2007-02-15 10:43:00,5.66756,5.66756,5.66633,5.66739,13000000.0
2007-02-15 10:44:00,5.66728,5.66729,5.66446,5.66623,12000000.0
2007-02-15 10:45:00,5.66447,5.6666,5.66447,5.66618,13000000.0
2007-02-15 10:46:00,5.66615,5.66686,5.66511,5.66632,13000000.0
2007-02-15 10:47:00,5.66644,5.66644,5.66539,5.6654,7000000.0
2007-02-15 10:48:00,5.66475,5.6671,5.66451,5.66599,12000000.0
2007-02-15 10:49:00,5.66526,5.66576,5.66442,5.66576,10000000.0
2007-02-15 10:50:00,5.66526,5.6672,5.66479,5.66639,14000000.0
2007-02-15 10:51:00,5.66704,5.66754,5.66631,5.66631,11000000.0
2007-02-15 10:52:00,5.66538,5.66748,5.66511,5.6661,20000000.0
2007-02-15 10:53:00,5.66655,5.66691,5.66502,5.66605,9000000.0
2007-02-15 10:54:00,5.66512,5.66639,5.66454,5.66623,18000000.0
2007-02-15 10:55:00,5.66574,5.66671,5.66497,5.66613,10000000.0
2007-02-15 10:56:00,5.66675,5.66697,5.66567,5.66678,11000000.0
2007-02-15 10:57:00,5.66729,5.66745,5.66566,5.66579,8000000.0
2007-02-15 10:58:00,5.66527,5.66727,5.66524,5.66727,10000000.0
2007-02-15 10:59:00,5.66606,5.66738,5.66575,5.66738,10000000.0
2007-02-15 11:00:00,5.66604,5.66786,5.66604,5.66764,15000000.0
2007-02-15 11:01:00,5.66718,5.66777,5.66608,5.66738,12000000.0
2007-02-15 11:02:00,5.66729,5.66784,5.66677,5.66734,8000000.0
2007-02-15 11:03:00,5.66802,5.66802,5.66627,5.66771,11000000.0
2007-02-15 11:04:00,5.66704,5.66781,5.66596,5.6675,15000000.0
2007-02-15 11:05:00,5.66785,5.66825,5.66658,5.66813,17000000.0
2007-02-15 11:06:00,5.66741,5.66758,5.66623,5.66751,12000000.0
2007-02-15 11:07:00,5.66771,5.66799,5.66664,5.66716,11000000.0
2007-02-15 11:08:00,5.66696,5.66794,5.66644,5.66769,22000000.0
2007-02-15 11:09:00,5.66785,5.66824,5.66679,5.66693,9000000.0
2007-02-15 11:10:00,5.66798,5.66805,5.66659,5.66704,16000000.0
2007-02-15 11:11:00,5.66737,5.66802,5.66668,5.6667,7000000.0
2007-02-15 11:12:00,5.66682,5.66749,5.66577,5.66749,15000000.0
2007-02-15 11:13:00,5.66788,5.66794,5.66634,5.66686,11000000.0
2007-02-15 11:14:00,5.66691,5.66776,5.66655,5.66776,18000000.0
2007-02-15 11:15:00,5.66829,5.66829,5.66731,5.66798,11000000.0
2007-02-15 11:16:00,5.66793,5.66793,5.66625,5.66749,13000000.0
2007-02-15 11:17:00,5.66726,5.66771,5.66588,5.66635,13000000.0
2007-02-15 11:18:00,5.66634,5.66709,5.66579,5.66579,9000000.0
2007-02-15 11:19:00,5.66586,5.66649,5.66507,5.66591,17000000.0
2007-02-15 11:20:00,5.66544,5.66632,5.66507,5.66553,14000000.0
2007-02-15 11:21:00,5.66655,5.66729,5.66603,5.66684,14000000.0
2007-02-15 11:22:00,5.66765,5.66765,5.66575,5.66707,22000000.0
2007-02-15 11:23:00,5.66667,5.66737,5.66601,5.66601,8000000.0
2007-02-15 11:24:00,5.66598,5.66738,5.66592,5.66613,18000000.0
2007-02-15 11:25:00,5.6664,5.66771,5.6664,5.66771,9000000.0
2007-02-15 11:26:00,5.66743,5.66743,5.66598,5.66609,15000000.0
2007-02-15 11:27:00,5.66626,5.66708,5.66588,5.66688,10000000.0
2007-02-15 11:28:00,5.66661,5.66769,5.66661,5.66736,13000000.0
2007-02-15 11:29:00,5.66796,5.66796,5.66625,5.66754,17000000.0
2007-02-15 11:30:00,5.66806,5.67012,5.66695,5.67012,13000000.0
2007-02-15 11:31:00,5.67109,5.6721,5.66898,5.67181,12000000.0
2007-02-15 11:32:00,5.67126,5.67282,5.66876,5.66993,20000000.0
2007-02-15 11:33:00,5.66951,5.67074,5.66878,5.67052,16000000.0
2007-02-15 11:34:00,5.67,5.67112,5.66958,5.67081,13000000.0
2007-02-15 11:35:00,5.66999,5.67243,5.66999,5.67083,14000000.0
2007-02-15 11:36:00,5.67254,5.67254,5.67086,5.67216,11000000.0
2007-02-15 11:37:00,5.6727,5.67334,5.67071,5.67249,16000000.0
2007-02-15 11:38:00,5.67273,5.67336,5.67172,5.67208,8000000.0
2007-02-15 11:39:00,5.67247,5.67291,5.67145,5.67239,11000000.0
2007-02-15 11:40:00,5.6732,5.67413,5.67117,5.67169,12000000.0
2007-02-15 11:41:00,5.67312,5.67403,5.67204,5.67398,10000000.0
2007-02-15 11:42:00,5.67307,5.67341,5.67185,5.67341,10000000.0
2007-02-15 11:43:00,5.67303,5.67303,5.67051,5.67168,17000000.0
2007-02-15 11:44:00,5.67174,5.67251,5.67092,5.6713,15000000.0
2007-02-15 11:45:00,5.67183,5.67183,5.66945,5.67049,16000000.0
2007-02-15 11:46:00,5.67097,5.671,5.67005,5.67089,7000000.0
2007-02-15 11:47:00,5.67094,5.67167,5.67032,5.67159,16000000.0
2007-02-15 11:48:00,5.6711,5.6711,5.66849,5.66849,13000000.0
2007-02-15 11:49:00,5.67011,5.67051,5.66844,5.66844,10000000.0
2007-02-15 11:50:00,5.66917,5.66917,5.66645,5.66869,12000000.0
2007-02-15 11:51:00,5.66766,5.6682,5.66644,5.6678,14000000.0
2007-02-15 11:52:00,5.66849,5.6687,5.66838,5.66838,18000000.0
2007-02-15 11:53:00,5.66855,5.66875,5.66848,5.66849,16000000.0
2007-02-15 11:54:00,5.66886,5.66999,5.66878,5.66969,8000000.0
2007-02-15 11:55:00,5.67051,5.67118,5.66962,5.67042,8000000.0
2007-02-15 11:56:00,5.67074,5.67085,5.67016,5.67075,8000000.0
2007-02-15 11:57:00,5.67141,5.67152,5.66995,5.67102,11000000.0
2007-02-15 11:58:00,5.67123,5.67156,5.67021,5.67133,14000000.0
2007-02-15 11:59:00,5.67108,5.67118,5.66951,5.66951,11000000.0
2007-02-15 12:00:00,5.67138,5.67144,5.66941,5.6706,15000000.0
2007-02-15 12:01:00,5.67087,5.67155,5.66973,5.67155,13000000.0
2007-02-15 12:02:00,5.6708,5.67277,5.67073,5.67246,15000000.0
2007-02-15 12:03:00,5.67341,5.67409,5.672,5.672,11000000.0
2007-02-15 12:04:00,5.67269,5.67359,5.67256,5.67359,9000000.0
2007-02-15 12:05:00,5.67257,5.67407,5.6723,5.67357,9000000.0
2007-02-15 12:06:00,5.67441,5.67569,5.67344,5.67448,15000000.0
2007-02-15 12:07:00,5.67425,5.67523,5.67363,5.67363,11000000.0
2007-02-15 12:08:00,5.67402,5.67436,5.67251,5.67279,8000000.0
2007-02-15 12:09:00,5.67089,5.6726,5.67062,5.67197,18000000.0
2007-02-15 12:10:00,5.67168,5.67248,5.6703,5.67162,14000000.0
2007-02-15 12:11:00,5.67177,5.67237,5.67082,5.67091,9000000.0
2007-02-15 12:12:00,5.67065,5.67255,5.67064,5.67162,18000000.0
2007-02-15 12:13:00,5.67093,5.67181,5.67039,5.67039,12000000.0
2007-02-15 12:14:00,5.67021,5.67147,5.67005,5.67147,10000000.0
2007-02-15 12:15:00,5.67141,5.67243,5.67078,5.67216,8000000.0
2007-02-15 12:16:00,5.67198,5.67225,5.67054,5.67161,14000000.0
2007-02-15 12:17:00,5.67166,5.67198,5.67029,5.67168,13000000.0
2007-02-15 12:18:00,5.67076,5.67228,5.67038,5.67228,10000000.0
2007-02-15 12:19:00,5.67199,5.67287,5.67159,5.67281,11000000.0
2007-02-15 12:20:00,5.67193,5.67263,5.67128,5.67263,8000000.0
2007-02-15 12:21:00,5.67155,5.67179,5.67051,5.67051,20000000.0
2007-02-15 12:22:00,5.67111,5.67155,5.67006,5.67134,14000000.0
2007-02-15 12:23:00,5.67194,5.67194,5.67083,5.67146,11000000.0
2007-02-15 12:24:00,5.67118,5.6719,5.67018,5.67094,17000000.0
2007-02-15 12:25:00,5.67078,5.67091,5.66935,5.67041,12000000.0
2007-02-15 12:26:00,5.67078,5.67106,5.67028,5.671,7000000.0
2007-02-15 12:27:00,5.67089,5.67164,5.6705,5.6711,7000000.0
2007-02-15 12:28:00,5.6716,5.67187,5.66987,5.67171,19000000.0
2007-02-15 12:29:00,5.67029,5.67158,5.66983,5.6711,12000000.0
2007-02-15 12:30:00,5.67112,5.67169,5.67032,5.67054,10000000.0
2007-02-15 12:31:00,5.67,5.67033,5.66838,5.66938,12000000.0
2007-02-15 12:32:00,5.66894,5.66948,5.66804,5.66804,12000000.0
2007-02-15 12:33:00,5.66914,5.67014,5.66806,5.66949,15000000.0
2007-02-15 12:34:00,5.66938,5.66981,5.66857,5.66981,12000000.0
2007-02-15 12:35:00,5.66964,5.67048,5.66937,5.67042,12000000.0
2007-02-15 12:36:00,5.6702,5.67044,5.66923,5.66964,15000000.0
2007-02-15 12:37:00,5.67032,5.67032,5.6696,5.6703,8000000.0
2007-02-15 12:38:00,5.67054,5.67054,5.66884,5.66915,15000000.0
2007-02-15 12:39:00,5.67011,5.67011,5.66872,5.66988,14000000.0
2007-02-15 12:40:00,5.66917,5.67029,5.66755,5.66949,18000000.0
2007-02-15 12:41:00,5.66822,5.66852,5.66731,5.66852,11000000.0
2007-02-15 12:42:00,5.66895,5.66922,5.6673,5.66815,17000000.0
2007-02-15 12:43:00,5.66819,5.66883,5.66755,5.6688,11000000.0
2007-02-15 12:44:00,5.66857,5.66944,5.66738,5.66825,13000000.0
2007-02-15 12:45:00,5.66945,5.66964,5.66801,5.66848,10000000.0
2007-02-15 12:46:00,5.66888,5.66913,5.6688,5.6689,20000000.0
2007-02-15 12:47:00,5.66881,5.66956,5.66859,5.66895,10000000.0
2007-02-15 12:48:00,5.66973,5.67028,5.66874,5.66931,10000000.0
2007-02-15 12:49:00,5.66981,5.67036,5.66887,5.67036,15000000.0
2007-02-15 12:50:00,5.67069,5.6708,5.66931,5.66935,14000000.0
2007-02-15 12:51:00,5.66955,5.67095,5.6682,5.67095,14000000.0
2007-02-15 12:52:00,5.66995,5.67029,5.66948,5.66957,9000000.0
2007-02-15 12:53:00,5.66978,5.67183,5.66978,5.67155,9000000.0
2007-02-15 12:54:00,5.67155,5.67155,5.67,5.67144,20000000.0
2007-02-15 12:55:00,5.67119,5.67131,5.66984,5.67035,12000000.0
2007-02-15 12:56:00,5.66886,5.67041,5.66886,5.6692,7000000.0
2007-02-15 12:57:00,5.66929,5.66994,5.66811,5.6692,13000000.0
2007-02-15 12:58:00,5.66911,5.66941,5.66771,5.66875,16000000.0
2007-02-15 12:59:00,5.66759,5.6691,5.66757,5.66866,14000000.0
2007-02-15 13:00:00,5.66848,5.6693,5.66781,5.6693,12000000.0
2007-02-15 13:01:00,5.66908,5.66908,5.6672,5.6672,17000000.0
2007-02-15 13:02:00,5.66853,5.66912,5.66804,5.66885,10000000.0
2007-02-15 13:03:00,5.66851,5.66978,5.66851,5.66978,22000000.0
2007-02-15 13:04:00,5.66983,5.67,5.66973,5.66995,20000000.0
2007-02-15 13:05:00,5.67019,5.67048,5.66821,5.66981,14000000.0
2007-02-15 13:06:00,5.66904,5.67051,5.66774,5.66945,17000000.0
2007-02-15 13:07:00,5.66928,5.67037,5.66838,5.66971,22000000.0
2007-02-15 13:08:00,5.6693,5.67018,5.66856,5.6701,12000000.0
2007-02-15 13:09:00,5.67034,5.67086,5.66929,5.67013,12000000.0
2007-02-15 13:10:00,5.67079,5.67124,5.66956,5.66991,20000000.0
2007-02-15 13:11:00,5.67091,5.67152,5.67019,5.67099,12000000.0
2007-02-15 13:12:00,5.67139,5.67151,5.67118,5.67151,16000000.0
2007-02-15 13:13:00,5.67118,5.67217,5.67021,5.67087,14000000.0
2007-02-15 13:14:00,5.67124,5.67185,5.67043,5.67185,17000000.0
2007-02-15 13:15:00,5.67079,5.67082,5.66983,5.66983,7000000.0
2007-02-15 13:16:00,5.67067,5.6714,5.67023,5.6707,9000000.0
2007-02-15 13:17:00,5.671,5.6717,5.67032,5.67097,15000000.0
2007-02-15 13:18:00,5.6717,5.672,5.66962,5.67076,17000000.0
2007-02-15 13:19:00,5.67098,5.67287,5.67098,5.67165,15000000.0
2007-02-15 13:20:00,5.67291,5.67296,5.67031,5.67105,12000000.0
2007-02-15 13:21:00,5.66949,5.6714,5.66949,5.67091,24000000.0
2007-02-15 13:22:00,5.67078,5.67078,5.66926,5.66926,12000000.0
2007-02-15 13:23:00,5.66885,5.67044,5.66885,5.67044,12000000.0
2007-02-15 13:24:00,5.67078,5.67078,5.66934,5.67026,18000000.0
2007-02-15 13:25:00,5.67037,5.67079,5.66911,5.6703,12000000.0
2007-02-15 13:26:00,5.67025,5.67042,5.66799,5.66869,12000000.0
2007-02-15 13:27:00,5.66844,5.67002,5.66779,5.66931,9000000.0
2007-02-15 13:28:00,5.66968,5.67015,5.66868,5.67015,15000000.0
2007-02-15 13:29:00,5.66984,5.66989,5.66853,5.66853,14000000.0
2007-02-15 13:30:00,5.66828,5.66948,5.66828,5.66866,11000000.0
2007-02-15 13:31:00,5.66951,5.66987,5.66866,5.66987,11000000.0
2007-02-15 13:32:00,5.66849,5.6691,5.66791,5.66868,8000000.0
2007-02-15 13:33:00,5.66854,5.66973,5.66791,5.66877,14000000.0
2007-02-15 13:34:00,5.66918,5.66926,5.66829,5.66862,11000000.0
2007-02-15 13:35:00,5.66851,5.66979,5.66836,5.66891,16000000.0
2007-02-15 13:36:00,5.66895,5.66998,5.66895,5.66998,8000000.0
2007-02-15 13:37:00,5.66991,5.6701,5.66881,5.66906,17000000.0
2007-02-15 13:38:00,5.66862,5.66929,5.66782,5.66782,14000000.0
2007-02-15 13:39:00,5.66854,5.66916,5.66772,5.66842,10000000.0
2007-02-15 13:40:00,5.66879,5.66941,5.66833,5.66884,8000000.0
2007-02-15 13:41:00,5.66946,5.66946,5.66833,5.66835,11000000.0
2007-02-15 13:42:00,5.6682,5.66844,5.6682,5.66834,14000000.0
2007-02-15 13:43:00,5.66896,5.66959,5.66859,5.66959,11000000.0
2007-02-15 13:44:00,5.66971,5.66971,5.6688,5.6697,11000000.0
2007-02-15 13:45:00,5.66968,5.66995,5.66836,5.66961,14000000.0
2007-02-15 13:46:00,5.66896,5.66908,5.66798,5.66899,11000000.0
2007-02-15 13:47:00,5.66859,5.66928,5.66739,5.66865,13000000.0
2007-02-15 13:48:00,5.66842,5.66897,5.66747,5.66882,14000000.0
2007-02-15 13:49:00,5.66772,5.66871,5.66722,5.66751,12000000.0
2007-02-15 13:50:00,5.66781,5.66821,5.66679,5.66681,16000000.0
2007-02-15 13:51:00,5.66851,5.66873,5.66712,5.66845,14000000.0
2007-02-15 13:52:00,5.6686,5.66896,5.66765,5.66896,10000000.0
2007-02-15 13:53:00,5.66821,5.66862,5.66763,5.66862,10000000.0
2007-02-15 13:54:00,5.66869,5.66869,5.66734,5.66761,8000000.0
2007-02-15 13:55:00,5.66618,5.66778,5.66618,5.66618,13000000.0
2007-02-15 13:56:00,5.66732,5.66769,5.66679,5.66759,17000000.0
2007-02-15 13:57:00,5.66729,5.66838,5.66617,5.66809,13000000.0
2007-02-15 13:58:00,5.66789,5.66817,5.66713,5.66817,7000000.0
2007-02-15 13:59:00,5.6678,5.66884,5.66717,5.66809,9000000.0
2007-02-15 14:00:00,5.67,5.67026,5.66797,5.66812,7000000.0
2007-02-15 14:01:00,5.66863,5.66888,5.66742,5.66801,11000000.0
2007-02-15 14:02:00,5.6688,5.6688,5.66723,5.66789,19000000.0
2007-02-15 14:03:00,5.66839,5.66934,5.66773,5.6682,13000000.0
2007-02-15 14:04:00,5.66966,5.67021,5.66894,5.66976,22000000.0
2007-02-15 14:05:00,5.67037,5.67171,5.66939,5.66991,17000000.0
2007-02-15 14:06:00,5.67231,5.67314,5.67125,5.67218,11000000.0
2007-02-15 14:07:00,5.67121,5.67204,5.67121,5.6719,9000000.0
2007-02-15 14:08:00,5.6714,5.67212,5.67069,5.6715,11000000.0
2007-02-15 14:09:00,5.67081,5.6711,5.66927,5.67048,12000000.0
2007-02-15 14:10:00,5.6707,5.67168,5.66957,5.67095,13000000.0
2007-02-15 14:11:00,5.67085,5.67085,5.66878,5.67058,14000000.0
2007-02-15 14:12:00,5.67004,5.67029,5.66922,5.66964,11000000.0
2007-02-15 14:13:00,5.66928,5.67004,5.6689,5.6692,11000000.0
2007-02-15 14:14:00,5.66947,5.67016,5.66901,5.66901,7000000.0
2007-02-15 14:15:00,5.66978,5.67029,5.66919,5.66976,14000000.0
2007-02-15 14:16:00,5.66845,5.66976,5.66817,5.66976,13000000.0
2007-02-15 14:17:00,5.67011,5.67018,5.66851,5.66868,22000000.0
2007-02-15 14:18:00,5.66921,5.67014,5.66847,5.66926,15000000.0
2007-02-15 14:19:00,5.66947,5.67019,5.66867,5.67019,12000000.0
2007-02-15 14:20:00,5.66963,5.67028,5.66908,5.67028,7000000.0
2007-02-15 14:21:00,5.6701,5.6701,5.66822,5.66822,13000000.0
2007-02-15 14:22:00,5.66997,5.67027,5.66897,5.67019,8000000.0
2007-02-15 14:23:00,5.66919,5.6705,5.66885,5.6705,11000000.0
2007-02-15 14:24:00,5.67017,5.67036,5.66902,5.66928,13000000.0
2007-02-15 14:25:00,5.66938,5.67023,5.66862,5.66994,15000000.0
2007-02-15 14:26:00,5.66988,5.67054,5.6691,5.6691,8000000.0
2007-02-15 14:27:00,5.66991,5.67089,5.66955,5.67077,10000000.0
2007-02-15 14:28:00,5.67068,5.67088,5.66992,5.67088,11000000.0
2007-02-15 14:29:00,5.67076,5.67103,5.66952,5.67076,21000000.0
2007-02-15 14:30:00,5.67077,5.67102,5.66965,5.67102,11000000.0
2007-02-15 14:31:00,5.67145,5.67145,5.66989,5.67034,17000000.0
2007-02-15 14:32:00,5.67109,5.67132,5.66955,5.67043,15000000.0
2007-02-15 14:33:00,5.67119,5.67119,5.67011,5.67065,8000000.0
2007-02-15 14:34:00,5.67031,5.67048,5.66952,5.6704,9000000.0
2007-02-15 14:35:00,5.6704,5.6704,5.66813,5.66949,11000000.0
2007-02-15 14:36:00,5.66914,5.66952,5.66808,5.66808,15000000.0
2007-02-15 14:37:00,5.66846,5.66937,5.6681,5.66837,8000000.0
2007-02-15 14:38:00,5.66819,5.66837,5.66734,5.66754,10000000.0
2007-02-15 14:39:00,5.66836,5.66899,5.66746,5.66774,19000000.0
2007-02-15 14:40:00,5.66769,5.66855,5.66701,5.66764,15000000.0
2007-02-15 14:41:00,5.66778,5.66839,5.66736,5.66821,15000000.0
2007-02-15 14:42:00,5.66841,5.66851,5.66688,5.66688,17000000.0
2007-02-15 14:43:00,5.66788,5.66856,5.66764,5.66764,15000000.0
2007-02-15 14:44:00,5.66756,5.66897,5.66756,5.66897,15000000.0
2007-02-15 14:45:00,5.66771,5.66859,5.66749,5.66859,9000000.0
2007-02-15 14:46:00,5.66724,5.66841,5.66713,5.6677,11000000.0
2007-02-15 14:47:00,5.66737,5.66787,5.66737,5.66787,12000000.0
2007-02-15 14:48:00,5.6688,5.66889,5.66758,5.66889,12000000.0
2007-02-15 14:49:00,5.6683,5.66932,5.66794,5.66849,12000000.0
2007-02-15 14:50:00,5.66843,5.66951,5.66843,5.66908,15000000.0
2007-02-15 14:51:00,5.66901,5.66926,5.66804,5.66809,10000000.0
2007-02-15 14:52:00,5.66823,5.66823,5.66742,5.66774,13000000.0
2007-02-15 14:53:00,5.66793,5.66915,5.66765,5.66852,13000000.0
2007-02-15 14:54:00,5.66809,5.66824,5.66687,5.66802,9000000.0
2007-02-15 14:55:00,5.66783,5.66859,5.66699,5.66836,16000000.0
2007-02-15 14:56:00,5.66744,5.66809,5.66683,5.66781,15000000.0
2007-02-15 14:57:00,5.66754,5.66868,5.6668,5.66868,15000000.0
2007-02-15 14:58:00,5.66822,5.66833,5.66741,5.66764,11000000.0
2007-02-15 14:59:00,5.66852,5.66934,5.6675,5.66819,14000000.0
2007-02-15 15:00:00,5.66697,5.66849,5.66671,5.66829,18000000.0
2007-02-15 15:01:00,5.66867,5.66911,5.66779,5.66809,12000000.0
2007-02-15 15:02:00,5.66759,5.66849,5.66733,5.66763,7000000.0
2007-02-15 15:03:00,5.6685,5.6685,5.66693,5.66776,18000000.0
2007-02-15 15:04:00,5.66776,5.66789,5.66651,5.66735,21000000.0
2007-02-15 15:05:00,5.66819,5.66882,5.66744,5.66809,13000000.0
2007-02-15 15:06:00,5.66816,5.66847,5.66661,5.66661,14000000.0
2007-02-15 15:07:00,5.66793,5.66793,5.66623,5.66726,22000000.0
2007-02-15 15:08:00,5.6681,5.6681,5.66636,5.66696,10000000.0
2007-02-15 15:09:00,5.66658,5.66713,5.66608,5.66608,9000000.0
2007-02-15 15:10:00,5.66755,5.66755,5.66584,5.66584,14000000.0
2007-02-15 15:11:00,5.66738,5.6679,5.66614,5.66708,12000000.0
2007-02-15 15:12:00,5.66759,5.66799,5.66618,5.66799,13000000.0
2007-02-15 15:13:00,5.66833,5.66833,5.66697,5.66755,12000000.0
2007-02-15 15:14:00,5.66755,5.66839,5.66676,5.66839,10000000.0
2007-02-15 15:15:00,5.66825,5.66833,5.66649,5.66745,16000000.0
2007-02-15 15:16:00,5.6677,5.66815,5.66648,5.66766,15000000.0
2007-02-15 15:17:00,5.66681,5.66795,5.66606,5.66795,14000000.0
2007-02-15 15:18:00,5.66736,5.66749,5.66588,5.66735,12000000.0
2007-02-15 15:19:00,5.66777,5.66777,5.66674,5.66691,11000000.0
2007-02-15 15:20:00,5.66691,5.66914,5.66691,5.66797,14000000.0
2007-02-15 15:21:00,5.66778,5.66919,5.66743,5.66858,14000000.0
2007-02-15 15:22:00,5.66756,5.66936,5.66707,5.6687,10000000.0
2007-02-15 15:23:00,5.66826,5.66892,5.66736,5.66852,11000000.0
2007-02-15 15:24:00,5.66854,5.66856,5.66753,5.66845,10000000.0
2007-02-15 15:25:00,5.66853,5.66853,5.66722,5.66743,16000000.0
2007-02-15 15:26:00,5.66728,5.66839,5.66652,5.66822,15000000.0
2007-02-15 15:27:00,5.66702,5.66847,5.66694,5.66814,10000000.0
2007-02-15 15:28:00,5.66822,5.66872,5.66801,5.66872,11000000.0
2007-02-15 15:29:00,5.66822,5.66878,5.66696,5.66778,19000000.0
2007-02-15 15:30:00,5.66739,5.67273,5.66622,5.66622,10000000.0
2007-02-15 15:31:00,5.6664,5.66926,5.66615,5.66668,14000000.0
2007-02-15 15:32:00,5.66583,5.66812,5.66553,5.66663,12000000.0
2007-02-15 15:33:00,5.66759,5.66806,5.66571,5.66722,20000000.0
2007-02-15 15:34:00,5.66818,5.66818,5.66674,5.6678,12000000.0
2007-02-15 15:35:00,5.66735,5.66735,5.66505,5.66645,12000000.0
2007-02-15 15:36:00,5.66579,5.66631,5.66477,5.66507,10000000.0
2007-02-15 15:37:00,5.66345,5.6664,5.66345,5.6659,10000000.0
2007-02-15 15:38:00,5.66608,5.66897,5.66473,5.66885,13000000.0
2007-02-15 15:39:00,5.66726,5.66837,5.66722,5.66812,7000000.0
2007-02-15 15:40:00,5.66834,5.66921,5.66756,5.66921,10000000.0
2007-02-15 15:41:00,5.66868,5.66876,5.667,5.66773,9000000.0
2007-02-15 15:42:00,5.66725,5.66765,5.66542,5.66753,13000000.0
2007-02-15 15:43:00,5.66806,5.66874,5.66679,5.66815,16000000.0
2007-02-15 15:44:00,5.66851,5.66866,5.66643,5.66738,14000000.0
2007-02-15 15:45:00,5.66796,5.66841,5.66657,5.66684,15000000.0
2007-02-15 15:46:00,5.66718,5.66799,5.66641,5.66712,13000000.0
2007-02-15 15:47:00,5.66752,5.66814,5.66542,5.66708,9000000.0
2007-02-15 15:48:00,5.66719,5.66754,5.66618,5.66724,21000000.0
2007-02-15 15:49:00,5.66846,5.66924,5.6666,5.66894,23000000.0
2007-02-15 15:50:00,5.66693,5.66846,5.66643,5.66824,12000000.0
2007-02-15 15:51:00,5.66824,5.66839,5.66656,5.66792,19000000.0
2007-02-15 15:52:00,5.66761,5.66875,5.667,5.66801,15000000.0
2007-02-15 15:53:00,5.66818,5.6686,5.66733,5.66774,14000000.0
2007-02-15 15:54:00,5.66884,5.66884,5.66762,5.66817,15000000.0
2007-02-15 15:55:00,5.66805,5.66914,5.66756,5.66914,12000000.0
2007-02-15 15:56:00,5.66879,5.66907,5.66788,5.66907,18000000.0
2007-02-15 15:57:00,5.66987,5.67002,5.66813,5.67002,10000000.0
2007-02-15 15:58:00,5.66969,5.6713,5.66863,5.67093,22000000.0
2007-02-15 15:59:00,5.6709,5.6713,5.66891,5.66891,12000000.0
2007-02-15 16:00:00,5.66881,5.66881,5.66059,5.66113,12000000.0
2007-02-15 16:01:00,5.6594,5.66354,5.65929,5.66123,12000000.0
2007-02-15 16:02:00,5.66335,5.66518,5.66081,5.6637,13000000.0
2007-02-15 16:03:00,5.66478,5.66523,5.66278,5.66401,13000000.0
2007-02-15 16:04:00,5.66379,5.66425,5.66268,5.66343,11000000.0
2007-02-15 16:05:00,5.66418,5.66432,5.66166,5.66197,9000000.0
2007-02-15 16:06:00,5.66274,5.66342,5.66139,5.66206,14000000.0
2007-02-15 16:07:00,5.66177,5.66262,5.65901,5.65901,15000000.0
2007-02-15 16:08:00,5.65938,5.6597,5.6546,5.65887,15000000.0
2007-02-15 16:09:00,5.6615,5.6615,5.65529,5.65684,17000000.0
2007-02-15 16:10:00,5.65602,5.6589,5.65602,5.65884,14000000.0
2007-02-15 16:11:00,5.65913,5.6603,5.65832,5.6603,9000000.0
2007-02-15 16:12:00,5.65909,5.66067,5.65868,5.66051,15000000.0
2007-02-15 16:13:00,5.66038,5.66103,5.65908,5.65985,14000000.0
2007-02-15 16:14:00,5.65958,5.66027,5.65895,5.65962,12000000.0
2007-02-15 16:15:00,5.65889,5.65941,5.65365,5.65365,14000000.0
2007-02-15 16:16:00,5.65454,5.65659,5.65391,5.65537,13000000.0
2007-02-15 16:17:00,5.65448,5.65534,5.65315,5.65506,18000000.0
2007-02-15 16:18:00,5.65391,5.65508,5.65309,5.65437,13000000.0
2007-02-15 16:19:00,5.65324,5.65579,5.65324,5.65568,8000000.0
2007-02-15 16:20:00,5.65569,5.65628,5.65428,5.65628,13000000.0
2007-02-15 16:21:00,5.65473,5.65559,5.65204,5.65331,12000000.0
2007-02-15 16:22:00,5.65331,5.65464,5.65272,5.65443,11000000.0
2007-02-15 16:23:00,5.65514,5.65544,5.65395,5.65544,14000000.0
2007-02-15 16:24:00,5.65623,5.65642,5.6541,5.65432,15000000.0
2007-02-15 16:25:00,5.65675,5.65687,5.6556,5.65658,11000000.0
2007-02-15 16:26:00,5.65678,5.65725,5.65565,5.65723,8000000.0
2007-02-15 16:27:00,5.65704,5.6571,5.65517,5.65563,10000000.0
2007-02-15 16:28:00,5.65688,5.65771,5.65647,5.65702,15000000.0
2007-02-15 16:29:00,5.65631,5.65915,5.65631,5.65915,7000000.0
2007-02-15 16:30:00,5.65933,5.65981,5.65837,5.659,16000000.0
2007-02-15 16:31:00,5.65935,5.65983,5.65863,5.65965,14000000.0
2007-02-15 16:32:00,5.65861,5.65927,5.65825,5.6591,7000000.0
2007-02-15 16:33:00,5.65977,5.65977,5.65756,5.65777,8000000.0
2007-02-15 16:34:00,5.66011,5.66041,5.65863,5.65972,8000000.0
2007-02-15 16:35:00,5.65979,5.66053,5.6589,5.66053,9000000.0
2007-02-15 16:36:00,5.66102,5.66279,5.66002,5.66193,13000000.0
2007-02-15 16:37:00,5.66191,5.6627,5.66045,5.66175,18000000.0
2007-02-15 16:38:00,5.66039,5.66167,5.65949,5.66153,18000000.0
2007-02-15 16:39:00,5.66045,5.66068,5.65949,5.66009,20000000.0
2007-02-15 16:40:00,5.66016,5.6619,5.6596,5.6618,13000000.0
2007-02-15 16:41:00,5.66175,5.66245,5.66034,5.66034,20000000.0
2007-02-15 16:42:00,5.66009,5.66156,5.65907,5.66138,18000000.0
2007-02-15 16:43:00,5.66131,5.66131,5.66022,5.66068,15000000.0
2007-02-15 16:44:00,5.66208,5.66208,5.66006,5.66199,20000000.0
2007-02-15 16:45:00,5.66159,5.66224,5.6602,5.66096,13000000.0
2007-02-15 16:46:00,5.66166,5.66236,5.6608,5.66106,15000000.0
2007-02-15 16:47:00,5.66123,5.66157,5.65995,5.66023,8000000.0
2007-02-15 16:48:00,5.66149,5.66149,5.65959,5.66076,11000000.0
2007-02-15 16:49:00,5.66119,5.66149,5.65926,5.65995,12000000.0
2007-02-15 16:50:00,5.6591,5.6602,5.65811,5.6593,15000000.0
2007-02-15 16:51:00,5.66004,5.6606,5.65861,5.65896,18000000.0
2007-02-15 16:52:00,5.6603,5.6606,5.65917,5.66031,14000000.0
2007-02-15 16:53:00,5.66032,5.66118,5.65983,5.66013,8000000.0
2007-02-15 16:54:00,5.66115,5.6613,5.65997,5.66018,11000000.0
2007-02-15 16:55:00,5.66121,5.66139,5.65978,5.65978,12000000.0
2007-02-15 16:56:00,5.6604,5.66162,5.66034,5.66038,10000000.0
2007-02-15 16:57:00,5.66277,5.66353,5.66225,5.66266,8000000.0
2007-02-15 16:58:00,5.66243,5.66272,5.66115,5.66165,9000000.0
2007-02-15 16:59:00,5.66168,5.662,5.66004,5.66004,13000000.0
2007-02-15 17:00:00,5.66049,5.66114,5.65961,5.66023,11000000.0
2007-02-15 17:01:00,5.65918,5.66077,5.65876,5.66033,12000000.0
2007-02-15 17:02:00,5.65975,5.66066,5.6596,5.66066,10000000.0
2007-02-15 17:03:00,5.66083,5.66086,5.65964,5.66021,16000000.0
2007-02-15 17:04:00,5.65979,5.66114,5.65968,5.66018,13000000.0
2007-02-15 17:05:00,5.66026,5.66124,5.66014,5.66078,16000000.0
2007-02-15 17:06:00,5.66085,5.66085,5.6596,5.65968,12000000.0
2007-02-15 17:07:00,5.65967,5.66084,5.6595,5.66084,8000000.0
2007-02-15 17:08:00,5.66049,5.66073,5.65943,5.65977,21000000.0
2007-02-15 17:09:00,5.66066,5.66134,5.65985,5.66059,16000000.0
2007-02-15 17:10:00,5.6618,5.66213,5.66073,5.66209,11000000.0
2007-02-15 17:11:00,5.66195,5.66216,5.65986,5.66136,11000000.0
2007-02-15 17:12:00,5.66053,5.66077,5.65965,5.66051,9000000.0
2007-02-15 17:13:00,5.66037,5.66076,5.65961,5.66015,9000000.0
2007-02-15 17:14:00,5.66063,5.66131,5.65974,5.66015,17000000.0
2007-02-15 17:15:00,5.66055,5.66133,5.6603,5.66042,11000000.0
2007-02-15 17:16:00,5.6608,5.66189,5.66044,5.66044,15000000.0
2007-02-15 17:17:00,5.66179,5.66419,5.66161,5.66345,13000000.0
2007-02-15 17:18:00,5.66432,5.66432,5.66212,5.66276,15000000.0
2007-02-15 17:19:00,5.66242,5.66394,5.66194,5.66206,17000000.0
2007-02-15 17:20:00,5.66118,5.66252,5.66058,5.66208,12000000.0
2007-02-15 17:21:00,5.6621,5.66283,5.66105,5.66179,7000000.0
2007-02-15 17:22:00,5.66292,5.6632,5.66161,5.66275,14000000.0
2007-02-15 17:23:00,5.66323,5.66323,5.66218,5.66309,13000000.0
2007-02-15 17:24:00,5.66285,5.6633,5.66189,5.66298,9000000.0
2007-02-15 17:25:00,5.66305,5.66362,5.66267,5.66289,11000000.0
2007-02-15 17:26:00,5.66317,5.66444,5.66243,5.66243,16000000.0
2007-02-15 17:27:00,5.66251,5.66485,5.66238,5.66485,9000000.0
2007-02-15 17:28:00,5.66527,5.66599,5.66393,5.66477,15000000.0
2007-02-15 17:29:00,5.6639,5.66571,5.66378,5.66485,11000000.0
2007-02-15 17:30:00,5.66461,5.66549,5.66401,5.66438,19000000.0
2007-02-15 17:31:00,5.66461,5.6649,5.66263,5.6636,11000000.0
2007-02-15 17:32:00,5.66388,5.66388,5.66127,5.66247,9000000.0
2007-02-15 17:33:00,5.6618,5.66207,5.65968,5.65968,10000000.0
2007-02-15 17:34:00,5.66033,5.66248,5.65885,5.65969,14000000.0
2007-02-15 17:35:00,5.6591,5.66014,5.65779,5.65986,13000000.0
2007-02-15 17:36:00,5.66027,5.66042,5.65851,5.65858,11000000.0
2007-02-15 17:37:00,5.65978,5.66005,5.65726,5.65972,15000000.0
2007-02-15 17:38:00,5.65836,5.66039,5.65836,5.65944,17000000.0
2007-02-15 17:39:00,5.6591,5.65948,5.65824,5.65827,8000000.0
2007-02-15 17:40:00,5.66045,5.661,5.65953,5.66051,12000000.0
2007-02-15 17:41:00,5.66079,5.66134,5.65929,5.66073,21000000.0
2007-02-15 17:42:00,5.65884,5.66066,5.65717,5.65828,13000000.0
2007-02-15 17:43:00,5.65806,5.65895,5.65727,5.65895,11000000.0
2007-02-15 17:44:00,5.65808,5.65901,5.65538,5.65593,19000000.0
2007-02-15 17:45:00,5.65713,5.66034,5.65673,5.66034,10000000.0
2007-02-15 17:46:00,5.66316,5.66703,5.66224,5.66703,13000000.0
2007-02-15 17:47:00,5.66705,5.66705,5.66488,5.66488,9000000.0
2007-02-15 17:48:00,5.66653,5.67031,5.66389,5.67031,14000000.0
2007-02-15 17:49:00,5.66884,5.66889,5.66532,5.66601,14000000.0
2007-02-15 17:50:00,5.66726,5.66871,5.66475,5.66693,17000000.0
2007-02-15 17:51:00,5.66665,5.66799,5.66609,5.66759,13000000.0
2007-02-15 17:52:00,5.66668,5.66809,5.66573,5.66636,24000000.0
2007-02-15 17:53:00,5.66528,5.66685,5.66453,5.66652,16000000.0
2007-02-15 17:54:00,5.66527,5.66627,5.66476,5.66618,16000000.0
2007-02-15 17:55:00,5.66674,5.66674,5.66494,5.66505,13000000.0
2007-02-15 17:56:00,5.66505,5.66583,5.66319,5.66398,15000000.0
2007-02-15 17:57:00,5.66502,5.66569,5.66437,5.66533,10000000.0
2007-02-15 17:58:00,5.66522,5.66645,5.66459,5.66471,15000000.0
2007-02-15 17:59:00,5.66565,5.66583,5.66416,5.66484,13000000.0
2007-02-15 18:00:00,5.66601,5.66616,5.6646,5.6646,7000000.0
2007-02-15 18:01:00,5.66467,5.66659,5.66467,5.66618,18000000.0
2007-02-15 18:02:00,5.66606,5.66688,5.66509,5.66518,17000000.0
2007-02-15 18:03:00,5.66613,5.66722,5.66547,5.66547,16000000.0
2007-02-15 18:04:00,5.66557,5.66699,5.66498,5.66696,14000000.0
2007-02-15 18:05:00,5.66684,5.66707,5.66483,5.66545,13000000.0
2007-02-15 18:06:00,5.66617,5.6669,5.66527,5.66571,18000000.0
2007-02-15 18:07:00,5.66541,5.66608,5.66458,5.66509,12000000.0
2007-02-15 18:08:00,5.66629,5.66784,5.66568,5.66766,18000000.0
2007-02-15 18:09:00,5.66656,5.66911,5.66585,5.66911,12000000.0
2007-02-15 18:10:00,5.66994,5.67036,5.66823,5.66947,13000000.0
2007-02-15 18:11:00,5.67029,5.67029,5.66782,5.66785,10000000.0
2007-02-15 18:12:00,5.67031,5.67031,5.66824,5.66829,11000000.0
2007-02-15 18:13:00,5.66825,5.66942,5.66749,5.6685,14000000.0
2007-02-15 18:14:00,5.66874,5.66874,5.6673,5.66821,10000000.0
2007-02-15 18:15:00,5.66767,5.66805,5.66692,5.66805,10000000.0
2007-02-15 18:16:00,5.66842,5.6687,5.66638,5.66839,9000000.0
2007-02-15 18:17:00,5.66749,5.66896,5.66718,5.66747,18000000.0
2007-02-15 18:18:00,5.6686,5.66883,5.66665,5.66672,14000000.0
2007-02-15 18:19:00,5.6679,5.66808,5.66471,5.66561,10000000.0
2007-02-15 18:20:00,5.66746,5.66757,5.66542,5.66729,15000000.0
2007-02-15 18:21:00,5.6671,5.66823,5.66642,5.66642,18000000.0
2007-02-15 18:22:00,5.66728,5.6685,5.66684,5.668,14000000.0
2007-02-15 18:23:00,5.66805,5.66837,5.66724,5.66821,7000000.0
2007-02-15 18:24:00,5.66852,5.6686,5.66693,5.66797,9000000.0
2007-02-15 18:25:00,5.66734,5.6687,5.66712,5.6687,13000000.0
2007-02-15 18:26:00,5.66886,5.66886,5.6673,5.66762,16000000.0
2007-02-15 18:27:00,5.66794,5.66897,5.66752,5.66875,14000000.0
2007-02-15 18:28:00,5.66875,5.66875,5.66671,5.6683,13000000.0
2007-02-15 18:29:00,5.66878,5.66893,5.6676,5.66893,11000000.0
2007-02-15 18:30:00,5.66827,5.66827,5.66627,5.66725,16000000.0
2007-02-15 18:31:00,5.66688,5.66708,5.66571,5.66708,12000000.0
2007-02-15 18:32:00,5.66499,5.66687,5.66485,5.66631,11000000.0
2007-02-15 18:33:00,5.66693,5.6672,5.66606,5.6672,13000000.0
2007-02-15 18:34:00,5.66701,5.66731,5.66522,5.66564,13000000.0
2007-02-15 18:35:00,5.66585,5.66766,5.66554,5.66731,18000000.0
2007-02-15 18:36:00,5.66715,5.66777,5.66632,5.66777,18000000.0
2007-02-15 18:37:00,5.66678,5.66755,5.66553,5.66642,18000000.0
2007-02-15 18:38:00,5.66628,5.66643,5.66531,5.66532,11000000.0
2007-02-15 18:39:00,5.66692,5.66692,5.66477,5.66562,11000000.0
2007-02-15 18:40:00,5.66429,5.66575,5.66418,5.66546,14000000.0
2007-02-15 18:41:00,5.66583,5.66583,5.66468,5.6652,16000000.0
2007-02-15 18:42:00,5.66579,5.66617,5.66519,5.66617,14000000.0
2007-02-15 18:43:00,5.66598,5.66626,5.6653,5.66599,10000000.0
2007-02-15 18:44:00,5.66542,5.66729,5.66489,5.66729,13000000.0
2007-02-15 18:45:00,5.66654,5.66819,5.66638,5.66731,13000000.0
2007-02-15 18:46:00,5.66813,5.66877,5.66683,5.66877,12000000.0
2007-02-15 18:47:00,5.66813,5.66848,5.66665,5.66666,14000000.0
2007-02-15 18:48:00,5.66827,5.66899,5.66705,5.66734,15000000.0
2007-02-15 18:49:00,5.66811,5.66907,5.6676,5.66907,12000000.0
2007-02-15 18:50:00,5.6672,5.66853,5.66683,5.66747,9000000.0
2007-02-15 18:51:00,5.66694,5.66756,5.66636,5.6674,17000000.0
2007-02-15 18:52:00,5.6681,5.66811,5.66671,5.66794,9000000.0
2007-02-15 18:53:00,5.66782,5.66793,5.66595,5.66595,14000000.0
2007-02-15 18:54:00,5.66633,5.6677,5.66607,5.66702,14000000.0
2007-02-15 18:55:00,5.66631,5.66739,5.66631,5.66703,10000000.0
2007-02-15 18:56:00,5.66738,5.66795,5.66597,5.66747,16000000.0
2007-02-15 18:57:00,5.66745,5.66771,5.66622,5.66752,17000000.0
2007-02-15 18:58:00,5.66801,5.66801,5.66664,5.66736,14000000.0
2007-02-15 18:59:00,5.66725,5.66725,5.66602,5.66675,14000000.0
2007-02-15 19:00:00,5.66615,5.66704,5.66339,5.66401,15000000.0
2007-02-15 19:01:00,5.66508,5.66675,5.66325,5.66461,15000000.0
2007-02-15 19:02:00,5.66427,5.66693,5.66427,5.66565,14000000.0
2007-02-15 19:03:00,5.66449,5.66637,5.66338,5.66419,14000000.0
2007-02-15 19:04:00,5.6626,5.6642,5.66201,5.66283,12000000.0
2007-02-15 19:05:00,5.66291,5.66343,5.66059,5.662,15000000.0
2007-02-15 19:06:00,5.66184,5.66211,5.65976,5.66173,16000000.0
2007-02-15 19:07:00,5.66038,5.66306,5.66038,5.6624,20000000.0
2007-02-15 19:08:00,5.66238,5.66412,5.66191,5.6637,8000000.0
2007-02-15 19:09:00,5.66407,5.66607,5.66288,5.66318,17000000.0
2007-02-15 19:10:00,5.66337,5.66418,5.66273,5.66418,9000000.0
2007-02-15 19:11:00,5.66433,5.66575,5.66388,5.66571,16000000.0
2007-02-15 19:12:00,5.66515,5.66733,5.66515,5.66562,13000000.0
2007-02-15 19:13:00,5.66598,5.6671,5.6653,5.66693,10000000.0
2007-02-15 19:14:00,5.66649,5.66766,5.66601,5.66638,20000000.0
2007-02-15 19:15:00,5.66751,5.66762,5.6657,5.66715,12000000.0
2007-02-15 19:16:00,5.66604,5.667,5.66535,5.6654,8000000.0
2007-02-15 19:17:00,5.66563,5.66675,5.66501,5.66528,18000000.0
2007-02-15 19:18:00,5.66655,5.66677,5.66546,5.66667,11000000.0
2007-02-15 19:19:00,5.66636,5.66636,5.66481,5.66591,12000000.0
2007-02-15 19:20:00,5.66589,5.66616,5.66458,5.66601,14000000.0
2007-02-15 19:21:00,5.66527,5.66635,5.66492,5.66555,13000000.0
2007-02-15 19:22:00,5.66588,5.66616,5.66455,5.66574,12000000.0
2007-02-15 19:23:00,5.66538,5.66552,5.66373,5.66442,14000000.0
2007-02-15 19:24:00,5.6643,5.66439,5.66315,5.66351,19000000.0
2007-02-15 19:25:00,5.66417,5.66517,5.66353,5.66415,8000000.0
2007-02-15 19:26:00,5.6654,5.66562,5.66316,5.66333,7000000.0
2007-02-15 19:27:00,5.664,5.66577,5.66316,5.66555,20000000.0
2007-02-15 19:28:00,5.66594,5.66594,5.66443,5.66504,17000000.0
2007-02-15 19:29:00,5.66476,5.6658,5.66476,5.66525,10000000.0
2007-02-15 19:30:00,5.66524,5.66634,5.66492,5.66603,15000000.0
2007-02-15 19:31:00,5.66569,5.6665,5.66523,5.66566,11000000.0
2007-02-15 19:32:00,5.66567,5.66619,5.66513,5.66552,9000000.0
2007-02-15 19:33:00,5.66501,5.66602,5.66465,5.66557,14000000.0
2007-02-15 19:34:00,5.66545,5.66545,5.66315,5.6648,17000000.0
2007-02-15 19:35:00,5.6647,5.66543,5.6644,5.66543,8000000.0
2007-02-15 19:36:00,5.66534,5.66582,5.66451,5.66557,15000000.0
2007-02-15 19:37:00,5.66504,5.66586,5.66446,5.66446,8000000.0
2007-02-15 19:38:00,5.66505,5.66613,5.66429,5.66547,15000000.0
2007-02-15 19:39:00,5.66519,5.66601,5.66458,5.66458,17000000.0
2007-02-15 19:40:00,5.66569,5.66752,5.66509,5.66716,16000000.0
2007-02-15 19:41:00,5.66686,5.66686,5.66591,5.66605,11000000.0
2007-02-15 19:42:00,5.66603,5.66649,5.66499,5.66606,15000000.0
2007-02-15 19:43:00,5.66427,5.66574,5.66391,5.66415,14000000.0
2007-02-15 19:44:00,5.66585,5.66648,5.66454,5.66501,14000000.0
2007-02-15 19:45:00,5.66589,5.6662,5.6644,5.66483,15000000.0
2007-02-15 19:46:00,5.66481,5.66604,5.66431,5.66439,15000000.0
2007-02-15 19:47:00,5.66415,5.66564,5.66415,5.66433,16000000.0
2007-02-15 19:48:00,5.66419,5.66558,5.66402,5.66402,16000000.0
2007-02-15 19:49:00,5.66563,5.66626,5.66434,5.66593,8000000.0
2007-02-15 19:50:00,5.66638,5.6675,5.66635,5.66672,9000000.0
2007-02-15 19:51:00,5.66625,5.66909,5.66625,5.66872,19000000.0
2007-02-15 19:52:00,5.66806,5.6692,5.6678,5.66788,11000000.0
2007-02-15 19:53:00,5.66783,5.66854,5.66697,5.6675,14000000.0
2007-02-15 19:54:00,5.66688,5.66843,5.66686,5.66793,18000000.0
2007-02-15 19:55:00,5.667,5.66827,5.66695,5.66821,13000000.0
2007-02-15 19:56:00,5.66823,5.66823,5.66674,5.66674,10000000.0
2007-02-15 19:57:00,5.6669,5.66863,5.66678,5.66741,16000000.0
2007-02-15 19:58:00,5.66769,5.66813,5.66674,5.66806,15000000.0
2007-02-15 19:59:00,5.66833,5.66854,5.66708,5.66708,14000000.0
2007-02-15 20:00:00,5.66884,5.66943,5.66799,5.66907,11000000.0
2007-02-15 20:01:00,5.66977,5.6729,5.66895,5.67115,24000000.0
2007-02-15 20:02:00,5.67056,5.67183,5.67005,5.67063,11000000.0
2007-02-15 20:03:00,5.67065,5.67155,5.67012,5.67083,11000000.0
2007-02-15 20:04:00,5.67125,5.67153,5.67022,5.67073,10000000.0
2007-02-15 20:05:00,5.67098,5.67157,5.66937,5.67033,17000000.0
2007-02-15 20:06:00,5.66995,5.67166,5.66995,5.67152,10000000.0
2007-02-15 20:07:00,5.67149,5.67258,5.67049,5.67203,14000000.0
2007-02-15 20:08:00,5.67333,5.67355,5.67205,5.67241,13000000.0
2007-02-15 20:09:00,5.67281,5.67324,5.67123,5.67196,11000000.0
2007-02-15 20:10:00,5.67234,5.67289,5.67004,5.6715,11000000.0
2007-02-15 20:11:00,5.67079,5.67151,5.67008,5.67151,9000000.0
2007-02-15 20:12:00,5.66995,5.67131,5.6699,5.671,16000000.0
2007-02-15 20:13:00,5.67032,5.67115,5.66915,5.66915,11000000.0
2007-02-15 20:14:00,5.66943,5.67138,5.66943,5.67031,19000000.0
2007-02-15 20:15:00,5.67065,5.67094,5.6698,5.67008,13000000.0
2007-02-15 20:16:00,5.67007,5.67114,5.6693,5.67087,15000000.0
2007-02-15 20:17:00,5.67009,5.67097,5.66944,5.66944,8000000.0
2007-02-15 20:18:00,5.66876,5.67081,5.66876,5.66961,14000000.0
2007-02-15 20:19:00,5.66931,5.67021,5.66878,5.66913,14000000.0
2007-02-15 20:20:00,5.66992,5.67067,5.66897,5.66897,12000000.0
2007-02-15 20:21:00,5.66884,5.67005,5.66884,5.6693,9000000.0
2007-02-15 20:22:00,5.66948,5.67114,5.66912,5.6693,17000000.0
2007-02-15 20:23:00,5.66938,5.6699,5.66893,5.6693,11000000.0
2007-02-15 20:24:00,5.66882,5.6706,5.6687,5.6687,16000000.0
2007-02-15 20:25:00,5.66855,5.66948,5.66838,5.66838,11000000.0
2007-02-15 20:26:00,5.66853,5.66925,5.66778,5.66778,8000000.0
2007-02-15 20:27:00,5.66918,5.66974,5.66843,5.66974,13000000.0
2007-02-15 20:28:00,5.66856,5.66983,5.66827,5.66948,15000000.0
2007-02-15 20:29:00,5.66991,5.66991,5.66787,5.66819,16000000.0
2007-02-15 20:30:00,5.6697,5.66979,5.66831,5.66938,8000000.0
2007-02-15 20:31:00,5.66892,5.66926,5.66796,5.66796,18000000.0
2007-02-15 20:32:00,5.66786,5.66855,5.6672,5.66795,7000000.0
2007-02-15 20:33:00,5.66776,5.66853,5.66662,5.66818,13000000.0
2007-02-15 20:34:00,5.66824,5.66824,5.66655,5.66769,13000000.0
2007-02-15 20:35:00,5.66754,5.6678,5.66712,5.6673,9000000.0
2007-02-15 20:36:00,5.66671,5.66822,5.66671,5.66775,17000000.0
2007-02-15 20:37:00,5.66737,5.66794,5.66672,5.66701,14000000.0
2007-02-15 20:38:00,5.66728,5.66917,5.66706,5.66887,16000000.0
2007-02-15 20:39:00,5.6688,5.66937,5.66778,5.66897,14000000.0
2007-02-15 20:40:00,5.66857,5.66947,5.66794,5.66794,17000000.0
2007-02-15 20:41:00,5.66848,5.66976,5.66823,5.66966,16000000.0
2007-02-15 20:42:00,5.66935,5.67025,5.66859,5.66993,22000000.0
2007-02-15 20:43:00,5.67044,5.67044,5.66941,5.66941,18000000.0
2007-02-15 20:44:00,5.66961,5.66964,5.66866,5.66934,16000000.0
2007-02-15 20:45:00,5.66861,5.67019,5.6686,5.66984,8000000.0
2007-02-15 20:46:00,5.66975,5.66975,5.66859,5.66891,19000000.0
2007-02-15 20:47:00,5.66847,5.66936,5.66765,5.66765,12000000.0
2007-02-15 20:48:00,5.66736,5.6687,5.66715,5.66716,9000000.0
2007-02-15 20:49:00,5.66721,5.66937,5.66704,5.66782,19000000.0
2007-02-15 20:50:00,5.66937,5.67055,5.66829,5.66982,15000000.0
2007-02-15 20:51:00,5.6699,5.67043,5.6691,5.67043,9000000.0
2007-02-15 20:52:00,5.67002,5.67016,5.6693,5.66976,11000000.0
2007-02-15 20:53:00,5.67062,5.67091,5.66875,5.67004,15000000.0
2007-02-15 20:54:00,5.67012,5.67128,5.66906,5.66992,12000000.0
2007-02-15 20:55:00,5.67061,5.67096,5.66964,5.67031,18000000.0
2007-02-15 20:56:00,5.67,5.67053,5.66948,5.67013,12000000.0
2007-02-15 20:57:00,5.66984,5.67031,5.66862,5.67003,13000000.0
2007-02-15 20:58:00,5.66984,5.67073,5.66918,5.67073,11000000.0
2007-02-15 20:59:00,5.67075,5.67075,5.66879,5.66979,11000000.0
2007-02-15 21:00:00,5.66999,5.66999,5.66828,5.66905,17000000.0
2007-02-15 21:01:00,5.66774,5.66966,5.66774,5.66935,10000000.0
2007-02-15 21:02:00,5.66847,5.66847,5.66785,5.66838,8000000.0
2007-02-15 21:03:00,5.66851,5.66945,5.66779,5.6693,19000000.0
2007-02-15 21:04:00,5.66942,5.66957,5.66824,5.66872,18000000.0
2007-02-15 21:05:00,5.66853,5.6701,5.6684,5.66915,14000000.0
2007-02-15 21:06:00,5.66884,5.66967,5.66858,5.66967,12000000.0
2007-02-15 21:07:00,5.66949,5.66973,5.6684,5.6695,10000000.0
2007-02-15 21:08:00,5.66911,5.66928,5.66767,5.6683,14000000.0
2007-02-15 21:09:00,5.66906,5.66999,5.66767,5.66824,16000000.0
2007-02-15 21:10:00,5.66852,5.66917,5.66763,5.66917,15000000.0
2007-02-15 21:11:00,5.66892,5.66892,5.66768,5.66821,13000000.0
2007-02-15 21:12:00,5.66845,5.66892,5.66789,5.66892,10000000.0
2007-02-15 21:13:00,5.66913,5.66913,5.66842,5.66885,14000000.0
2007-02-15 21:14:00,5.6691,5.66958,5.66867,5.66917,10000000.0
2007-02-15 21:15:00,5.66847,5.66958,5.66843,5.66849,15000000.0
2007-02-15 21:16:00,5.66842,5.66851,5.668,5.66827,11000000.0
2007-02-15 21:17:00,5.66832,5.66852,5.66814,5.66818,13000000.0
2007-02-15 21:18:00,5.66809,5.66932,5.66802,5.66925,17000000.0
2007-02-15 21:19:00,5.6695,5.66968,5.66943,5.66965,12000000.0
2007-02-15 21:20:00,5.66895,5.66983,5.66833,5.66954,14000000.0
2007-02-15 21:21:00,5.67011,5.67011,5.66879,5.66965,11000000.0
2007-02-15 21:22:00,5.66924,5.66952,5.66873,5.66909,9000000.0
2007-02-15 21:23:00,5.66846,5.6693,5.6682,5.6693,7000000.0
2007-02-15 21:24:00,5.66956,5.66971,5.66782,5.66871,11000000.0
2007-02-15 21:25:00,5.66885,5.66903,5.66826,5.66829,7000000.0
2007-02-15 21:26:00,5.66804,5.66906,5.66784,5.66793,13000000.0
2007-02-15 21:27:00,5.66795,5.66932,5.66795,5.6689,11000000.0
2007-02-15 21:28:00,5.66918,5.66936,5.668,5.668,15000000.0
2007-02-15 21:29:00,5.66959,5.66959,5.66792,5.66858,12000000.0
2007-02-15 21:30:00,5.66861,5.6696,5.66834,5.66908,10000000.0
2007-02-15 21:31:00,5.66907,5.66952,5.6682,5.6682,10000000.0
2007-02-15 21:32:00,5.66815,5.66952,5.66795,5.66882,12000000.0
2007-02-15 21:33:00,5.66762,5.66927,5.66762,5.6684,19000000.0
2007-02-15 21:34:00,5.66812,5.66908,5.66782,5.66841,8000000.0
2007-02-15 21:35:00,5.66731,5.66869,5.66725,5.66796,20000000.0
2007-02-15 21:36:00,5.66795,5.66798,5.66738,5.66738,19000000.0
2007-02-15 21:37:00,5.66735,5.66872,5.66686,5.66804,19000000.0
2007-02-15 21:38:00,5.6684,5.66854,5.66718,5.66834,13000000.0
2007-02-15 21:39:00,5.66812,5.66933,5.66736,5.66908,17000000.0
2007-02-15 21:40:00,5.6687,5.6687,5.667,5.66708,7000000.0
2007-02-15 21:41:00,5.66728,5.66776,5.66668,5.66771,11000000.0
2007-02-15 21:42:00,5.66771,5.66771,5.66644,5.66755,18000000.0
2007-02-15 21:43:00,5.66739,5.66789,5.66652,5.66697,13000000.0
2007-02-15 21:44:00,5.66661,5.66719,5.665,5.66636,16000000.0
2007-02-15 21:45:00,5.66541,5.66666,5.66471,5.66666,11000000.0
2007-02-15 21:46:00,5.66651,5.66651,5.66472,5.66578,13000000.0
2007-02-15 21:47:00,5.66581,5.66597,5.66445,5.66597,13000000.0
2007-02-15 21:48:00,5.66594,5.66595,5.66458,5.66515,17000000.0
2007-02-15 21:49:00,5.66541,5.66541,5.6643,5.6643,8000000.0
2007-02-15 21:50:00,5.66507,5.66622,5.66507,5.66538,11000000.0
2007-02-15 21:51:00,5.66541,5.66628,5.66432,5.66583,13000000.0
2007-02-15 21:52:00,5.66596,5.66606,5.66439,5.66599,13000000.0
2007-02-15 21:53:00,5.66564,5.66564,5.66368,5.66559,14000000.0
2007-02-15 21:54:00,5.66548,5.66548,5.66351,5.66396,11000000.0
2007-02-15 21:55:00,5.66322,5.66458,5.66311,5.66445,17000000.0
2007-02-15 21:56:00,5.66465,5.66498,5.66337,5.66364,12000000.0
2007-02-15 21:57:00,5.66421,5.66466,5.66269,5.66269,16000000.0
2007-02-15 21:58:00,5.66363,5.66474,5.6633,5.66378,9000000.0
2007-02-15 21:59:00,5.66457,5.66457,5.66216,5.66334,18000000.0
2007-02-15 22:00:00,5.66377,5.66422,5.66273,5.66273,13000000.0
2007-02-15 22:01:00,5.66338,5.66435,5.66299,5.66299,11000000.0
2007-02-15 22:02:00,5.66346,5.66461,5.66297,5.66458,17000000.0
2007-02-15 22:03:00,5.66445,5.66454,5.66281,5.66392,23000000.0
2007-02-15 22:04:00,5.66411,5.66472,5.66302,5.66439,15000000.0
2007-02-15 22:05:00,5.66444,5.66466,5.66336,5.66353,14000000.0
2007-02-15 22:06:00,5.66352,5.664,5.66292,5.6632,15000000.0
2007-02-15 22:07:00,5.66431,5.66492,5.66358,5.66492,9000000.0
2007-02-15 22:08:00,5.66456,5.66456,5.66301,5.66301,18000000.0
2007-02-15 22:09:00,5.66332,5.66442,5.66317,5.66442,11000000.0
2007-02-15 22:10:00,5.66306,5.66417,5.66302,5.66342,7000000.0
2007-02-15 22:11:00,5.66489,5.66508,5.66314,5.66317,8000000.0
2007-02-15 22:12:00,5.66286,5.66395,5.66252,5.66331,16000000.0
2007-02-15 22:13:00,5.66368,5.6641,5.66233,5.6636,24000000.0
2007-02-15 22:14:00,5.66389,5.66389,5.66265,5.66276,9000000.0
2007-02-15 22:15:00,5.66369,5.66369,5.66217,5.66357,10000000.0
2007-02-15 22:16:00,5.66336,5.66363,5.66221,5.66255,13000000.0
2007-02-15 22:17:00,5.66272,5.66313,5.66226,5.66306,20000000.0
2007-02-15 22:18:00,5.66248,5.66353,5.66248,5.6631,11000000.0
2007-02-15 22:19:00,5.66264,5.66377,5.66207,5.66207,15000000.0
2007-02-15 22:20:00,5.66232,5.66366,5.66232,5.66256,16000000.0
2007-02-15 22:21:00,5.66267,5.66396,5.66231,5.66231,12000000.0
2007-02-15 22:22:00,5.66286,5.66369,5.66267,5.66268,14000000.0
2007-02-15 22:23:00,5.66422,5.66422,5.66257,5.66268,11000000.0
2007-02-15 22:24:00,5.66273,5.66349,5.66207,5.6625,16000000.0
2007-02-15 22:25:00,5.66269,5.66386,5.66262,5.6634,14000000.0
2007-02-15 22:26:00,5.663,5.66397,5.66285,5.66359,10000000.0
2007-02-15 22:27:00,5.66306,5.66321,5.66288,5.66321,14000000.0
2007-02-15 22:28:00,5.66332,5.66469,5.66301,5.66315,12000000.0
2007-02-15 22:29:00,5.66346,5.66444,5.66295,5.66348,13000000.0
2007-02-15 22:30:00,5.66273,5.66457,5.66273,5.66454,8000000.0
2007-02-15 22:31:00,5.66454,5.66454,5.66274,5.66437,11000000.0
2007-02-15 22:32:00,5.66258,5.66429,5.66235,5.66338,20000000.0
2007-02-15 22:33:00,5.66366,5.66552,5.66321,5.66552,11000000.0
2007-02-15 22:34:00,5.66433,5.6648,5.66377,5.66435,10000000.0
2007-02-15 22:35:00,5.66474,5.66519,5.66374,5.66394,13000000.0
2007-02-15 22:36:00,5.6641,5.66518,5.66386,5.66518,9000000.0
2007-02-15 22:37:00,5.66467,5.6649,5.66353,5.66445,13000000.0
2007-02-15 22:38:00,5.66444,5.66508,5.66402,5.66437,9000000.0
2007-02-15 22:39:00,5.66411,5.66493,5.66381,5.66395,12000000.0
2007-02-15 22:40:00,5.66417,5.66487,5.66349,5.66374,9000000.0
2007-02-15 22:41:00,5.6641,5.66522,5.66368,5.66417,14000000.0
2007-02-15 22:42:00,5.66396,5.66449,5.66359,5.66398,13000000.0
2007-02-15 22:43:00,5.66439,5.66523,5.66378,5.66523,12000000.0
2007-02-15 22:44:00,5.66454,5.66479,5.66364,5.66448,15000000.0
2007-02-15 22:45:00,5.66415,5.66415,5.66293,5.66358,13000000.0
2007-02-15 22:46:00,5.66423,5.665,5.66325,5.66392,14000000.0
2007-02-15 22:47:00,5.6642,5.66469,5.66384,5.66425,15000000.0
2007-02-15 22:48:00,5.66421,5.66527,5.66362,5.66502,13000000.0
2007-02-15 22:49:00,5.66502,5.66521,5.66398,5.66398,13000000.0
2007-02-15 22:50:00,5.66432,5.66586,5.66432,5.66485,15000000.0
2007-02-15 22:51:00,5.66428,5.66546,5.6642,5.66546,14000000.0
2007-02-15 22:52:00,5.66577,5.66578,5.66471,5.66571,9000000.0
2007-02-15 22:53:00,5.66537,5.66537,5.66424,5.66474,15000000.0
2007-02-15 22:54:00,5.66466,5.66523,5.66426,5.6646,17000000.0
2007-02-15 22:55:00,5.66413,5.66555,5.66387,5.6654,16000000.0
2007-02-15 22:56:00,5.66543,5.6657,5.66355,5.66355,13000000.0
2007-02-15 22:57:00,5.66381,5.66447,5.66347,5.66394,8000000.0
2007-02-15 22:58:00,5.66414,5.66594,5.66394,5.66594,8000000.0
2007-02-15 22:59:00,5.66587,5.66587,5.66454,5.66559,19000000.0
2007-02-15 23:00:00,5.66458,5.66534,5.66429,5.66458,10000000.0
2007-02-15 23:01:00,5.66467,5.66524,5.66399,5.66399,7000000.0
2007-02-15 23:02:00,5.66384,5.66471,5.66368,5.66457,15000000.0
2007-02-15 23:03:00,5.66427,5.66516,5.66372,5.66382,17000000.0
2007-02-15 23:04:00,5.6642,5.665,5.66351,5.66391,19000000.0
2007-02-15 23:05:00,5.66363,5.66446,5.66342,5.66359,9000000.0
2007-02-15 23:06:00,5.66392,5.66434,5.66336,5.66393,12000000.0
2007-02-15 23:07:00,5.66362,5.66486,5.66322,5.66382,14000000.0
2007-02-15 23:08:00,5.66388,5.66525,5.66352,5.66525,16000000.0
2007-02-15 23:09:00,5.66424,5.66493,5.66394,5.66394,9000000.0
2007-02-15 23:10:00,5.66528,5.66544,5.66415,5.66415,12000000.0
2007-02-15 23:11:00,5.66403,5.66504,5.6638,5.66446,14000000.0
2007-02-15 23:12:00,5.66431,5.66503,5.66409,5.66459,7000000.0
2007-02-15 23:13:00,5.66412,5.66497,5.66392,5.66392,14000000.0
2007-02-15 23:14:00,5.66407,5.66482,5.66407,5.66479,19000000.0
2007-02-15 23:15:00,5.66481,5.6649,5.6635,5.66355,13000000.0
2007-02-15 23:16:00,5.66468,5.66468,5.66312,5.66322,15000000.0
2007-02-15 23:17:00,5.66368,5.66417,5.66318,5.66375,11000000.0
2007-02-15 23:18:00,5.66312,5.66366,5.66273,5.66322,12000000.0
2007-02-15 23:19:00,5.66308,5.66386,5.66299,5.66354,14000000.0
2007-02-15 23:20:00,5.66373,5.66446,5.66304,5.66446,19000000.0
2007-02-15 23:21:00,5.66335,5.66426,5.66335,5.66381,7000000.0
2007-02-15 23:22:00,5.66367,5.66439,5.66316,5.66352,15000000.0
2007-02-15 23:23:00,5.6641,5.66469,5.66331,5.66367,11000000.0
2007-02-15 23:24:00,5.6636,5.66538,5.66324,5.66538,14000000.0
2007-02-15 23:25:00,5.66456,5.66471,5.66336,5.66336,11000000.0
2007-02-15 23:26:00,5.66468,5.66544,5.66393,5.66414,14000000.0
2007-02-15 23:27:00,5.66388,5.66462,5.66346,5.66346,11000000.0
2007-02-15 23:28:00,5.66368,5.6647,5.66321,5.66339,12000000.0
2007-02-15 23:29:00,5.66413,5.6652,5.66321,5.66322,16000000.0
2007-02-15 23:30:00,5.66366,5.66492,5.66349,5.66492,20000000.0
2007-02-15 23:31:00,5.66339,5.66455,5.66326,5.66387,11000000.0
2007-02-15 23:32:00,5.6633,5.66366,5.66258,5.66258,16000000.0
2007-02-15 23:33:00,5.66393,5.66415,5.66288,5.66354,12000000.0
2007-02-15 23:34:00,5.66309,5.66471,5.66292,5.66383,13000000.0
2007-02-15 23:35:00,5.66471,5.66482,5.66349,5.66366,9000000.0
2007-02-15 23:36:00,5.66443,5.66473,5.66376,5.66469,9000000.0
2007-02-15 23:37:00,5.66355,5.66499,5.66334,5.66499,14000000.0
2007-02-15 23:38:00,5.66491,5.66491,5.66371,5.66418,13000000.0
2007-02-15 23:39:00,5.66416,5.66422,5.66395,5.6641,17000000.0
2007-02-15 23:40:00,5.66428,5.66483,5.66346,5.66372,12000000.0
2007-02-15 23:41:00,5.66457,5.666,5.66356,5.666,17000000.0
2007-02-15 23:42:00,5.66359,5.66521,5.66359,5.66463,22000000.0
2007-02-15 23:43:00,5.66447,5.66524,5.66388,5.66511,15000000.0
2007-02-15 23:44:00,5.66526,5.66593,5.66462,5.66539,14000000.0
2007-02-15 23:45:00,5.66544,5.66645,5.66426,5.66426,20000000.0
2007-02-15 23:46:00,5.66464,5.66604,5.66431,5.66431,14000000.0
2007-02-15 23:47:00,5.66453,5.66556,5.66453,5.66464,10000000.0
2007-02-15 23:48:00,5.66439,5.66601,5.66439,5.66463,18000000.0
2007-02-15 23:49:00,5.66486,5.66612,5.66472,5.66548,14000000.0
2007-02-15 23:50:00,5.66638,5.66638,5.66481,5.66499,13000000.0
2007-02-15 23:51:00,5.66503,5.66599,5.66477,5.66533,8000000.0
2007-02-15 23:52:00,5.6661,5.66682,5.66512,5.66672,16000000.0
2007-02-15 23:53:00,5.66707,5.66707,5.66534,5.66575,18000000.0
2007-02-15 23:54:00,5.66604,5.66742,5.66535,5.66742,12000000.0
2007-02-15 23:55:00,5.66584,5.66694,5.66566,5.66609,19000000.0
2007-02-15 23:56:00,5.66574,5.66653,5.665,5.66595,14000000.0
2007-02-15 23:57:00,5.66592,5.66699,5.66583,5.66641,16000000.0
2007-02-15 23:58:00,5.66621,5.66768,5.66615,5.66723,13000000.0
2007-02-15 23:59:00,5.66602,5.66658,5.66527,5.6665,14000000.0
2007-02-16 00:00:00,5.66621,5.66621,5.66547,5.66547,17000000.0
2007-02-16 00:01:00,5.66536,5.66607,5.66514,5.66551,12000000.0
2007-02-16 00:02:00,5.66605,5.66633,5.66511,5.66589,15000000.0
2007-02-16 00:03:00,5.66531,5.6662,5.66496,5.66523,14000000.0
2007-02-16 00:04:00,5.66513,5.66582,5.66466,5.66471,12000000.0
2007-02-16 00:05:00,5.66494,5.66626,5.66494,5.66618,12000000.0
2007-02-16 00:06:00,5.66581,5.6662,5.66517,5.66555,12000000.0
2007-02-16 00:07:00,5.66555,5.66649,5.66529,5.66597,11000000.0
2007-02-16 00:08:00,5.66568,5.66616,5.66471,5.66509,15000000.0
2007-02-16 00:09:00,5.66524,5.66629,5.66498,5.66523,12000000.0
2007-02-16 00:10:00,5.66519,5.66679,5.66519,5.66586,19000000.0
2007-02-16 00:11:00,5.66606,5.6666,5.66587,5.66587,8000000.0
2007-02-16 00:12:00,5.6662,5.66666,5.6662,5.66646,9000000.0
2007-02-16 00:13:00,5.66624,5.66671,5.66586,5.66586,13000000.0
2007-02-16 00:14:00,5.66559,5.66614,5.66508,5.66533,14000000.0
2007-02-16 00:15:00,5.66524,5.66587,5.66488,5.66584,12000000.0
2007-02-16 00:16:00,5.66575,5.66645,5.66543,5.6658,12000000.0
2007-02-16 00:17:00,5.66537,5.66604,5.66526,5.6656,10000000.0
2007-02-16 00:18:00,5.66595,5.66634,5.66543,5.66583,19000000.0
2007-02-16 00:19:00,5.66594,5.66601,5.66574,5.66583,12000000.0
2007-02-16 00:20:00,5.66575,5.66604,5.66575,5.66581,11000000.0
2007-02-16 00:21:00,5.66584,5.6666,5.66523,5.66575,14000000.0
2007-02-16 00:22:00,5.66563,5.66642,5.66512,5.66579,13000000.0
2007-02-16 00:23:00,5.66581,5.66653,5.66554,5.66593,13000000.0
2007-02-16 00:24:00,5.66568,5.66655,5.66531,5.66537,9000000.0
2007-02-16 00:25:00,5.66501,5.66531,5.66492,5.66531,13000000.0
2007-02-16 00:26:00,5.6656,5.6667,5.66557,5.66564,14000000.0
2007-02-16 00:27:00,5.6657,5.66668,5.6657,5.66599,15000000.0
2007-02-16 00:28:00,5.66638,5.66689,5.66554,5.66554,7000000.0
2007-02-16 00:29:00,5.66576,5.6671,5.66566,5.667,17000000.0
2007-02-16 00:30:00,5.66646,5.66647,5.66547,5.66608,9000000.0
2007-02-16 00:31:00,5.66588,5.66666,5.66544,5.66666,13000000.0
2007-02-16 00:32:00,5.66626,5.6669,5.6658,5.66668,8000000.0
2007-02-16 00:33:00,5.66603,5.66691,5.66566,5.66664,19000000.0
2007-02-16 00:34:00,5.66695,5.66695,5.66568,5.66568,15000000.0
2007-02-16 00:35:00,5.66725,5.66725,5.66623,5.66623,12000000.0
2007-02-16 00:36:00,5.66686,5.66781,5.66627,5.66702,15000000.0
2007-02-16 00:37:00,5.66703,5.66743,5.66636,5.66636,15000000.0
2007-02-16 00:38:00,5.66621,5.66709,5.66597,5.66608,18000000.0
2007-02-16 00:39:00,5.66712,5.66736,5.66621,5.66623,20000000.0
2007-02-16 00:40:00,5.66643,5.66664,5.66589,5.66639,10000000.0
2007-02-16 00:41:00,5.66669,5.66669,5.66585,5.66629,9000000.0
2007-02-16 00:42:00,5.6664,5.66681,5.66551,5.66589,16000000.0
2007-02-16 00:43:00,5.66579,5.66681,5.66568,5.66641,16000000.0
2007-02-16 00:44:00,5.66637,5.6669,5.66591,5.6666,10000000.0
2007-02-16 00:45:00,5.66691,5.66713,5.66572,5.66572,16000000.0
2007-02-16 00:46:00,5.66616,5.66749,5.66616,5.66658,12000000.0
2007-02-16 00:47:00,5.66639,5.66693,5.66617,5.66693,8000000.0
2007-02-16 00:48:00,5.66679,5.66704,5.66591,5.66704,16000000.0
2007-02-16 00:49:00,5.66712,5.66744,5.6666,5.66684,11000000.0
2007-02-16 00:50:00,5.66673,5.6668,5.66605,5.66645,9000000.0
2007-02-16 00:51:00,5.6666,5.66721,5.66651,5.66671,9000000.0
2007-02-16 00:52:00,5.66678,5.66794,5.66658,5.66658,18000000.0
2007-02-16 00:53:00,5.66802,5.66802,5.66692,5.66791,12000000.0
2007-02-16 00:54:00,5.66756,5.66756,5.66659,5.66698,12000000.0
2007-02-16 00:55:00,5.66685,5.66737,5.66601,5.66623,11000000.0
2007-02-16 00:56:00,5.66673,5.66673,5.66606,5.66653,14000000.0
2007-02-16 00:57:00,5.66649,5.66734,5.66607,5.6663,15000000.0
2007-02-16 00:58:00,5.66633,5.66754,5.66609,5.66751,9000000.0
2007-02-16 00:59:00,5.66634,5.66775,5.66631,5.66756,17000000.0
2007-02-16 01:00:00,5.66702,5.66727,5.66604,5.66668,12000000.0
2007-02-16 01:01:00,5.66601,5.66682,5.66567,5.66638,15000000.0
2007-02-16 01:02:00,5.66654,5.66753,5.66616,5.66753,10000000.0
2007-02-16 01:03:00,5.66625,5.66801,5.66625,5.66671,13000000.0
2007-02-16 01:04:00,5.66716,5.66786,5.66688,5.66692,13000000.0
2007-02-16 01:05:00,5.66675,5.66739,5.66675,5.66732,13000000.0
2007-02-16 01:06:00,5.6672,5.6672,5.66657,5.66679,12000000.0
2007-02-16 01:07:00,5.6667,5.66736,5.66613,5.66694,13000000.0
2007-02-16 01:08:00,5.66682,5.66715,5.66563,5.6668,15000000.0
2007-02-16 01:09:00,5.66593,5.66724,5.66591,5.6661,17000000.0
2007-02-16 01:10:00,5.66648,5.66725,5.66623,5.66623,10000000.0
2007-02-16 01:11:00,5.66646,5.6676,5.66646,5.66719,11000000.0
2007-02-16 01:12:00,5.66755,5.66782,5.66627,5.66627,10000000.0
2007-02-16 01:13:00,5.66629,5.66784,5.66629,5.66773,11000000.0
2007-02-16 01:14:00,5.66788,5.66788,5.667,5.66712,13000000.0
2007-02-16 01:15:00,5.66692,5.66712,5.66687,5.66692,9000000.0
2007-02-16 01:16:00,5.66684,5.6671,5.66681,5.66684,12000000.0
2007-02-16 01:17:00,5.66724,5.66814,5.66659,5.66659,11000000.0
2007-02-16 01:18:00,5.66656,5.66785,5.66656,5.66674,12000000.0
2007-02-16 01:19:00,5.66696,5.66788,5.66692,5.66747,19000000.0
2007-02-16 01:20:00,5.66779,5.66829,5.66751,5.66784,11000000.0
2007-02-16 01:21:00,5.66796,5.66874,5.66751,5.66758,12000000.0
2007-02-16 01:22:00,5.66775,5.66835,5.66764,5.66798,9000000.0
2007-02-16 01:23:00,5.66744,5.6684,5.66732,5.6684,13000000.0
2007-02-16 01:24:00,5.66882,5.66888,5.66759,5.66791,14000000.0
2007-02-16 01:25:00,5.66847,5.66894,5.66812,5.66815,11000000.0
2007-02-16 01:26:00,5.66834,5.66872,5.66762,5.66872,10000000.0
2007-02-16 01:27:00,5.66807,5.66896,5.66784,5.66784,17000000.0
2007-02-16 01:28:00,5.66747,5.669,5.66747,5.66817,13000000.0
2007-02-16 01:29:00,5.66789,5.66843,5.66783,5.66843,19000000.0
2007-02-16 01:30:00,5.66838,5.66928,5.66822,5.66839,15000000.0
2007-02-16 01:31:00,5.66826,5.66833,5.66808,5.66833,15000000.0
2007-02-16 01:32:00,5.66795,5.66902,5.66713,5.66738,12000000.0
2007-02-16 01:33:00,5.66723,5.66776,5.66723,5.66747,8000000.0
2007-02-16 01:34:00,5.66795,5.66874,5.66772,5.66819,18000000.0
2007-02-16 01:35:00,5.66802,5.66862,5.66733,5.66808,12000000.0
2007-02-16 01:36:00,5.66775,5.66871,5.66744,5.6675,16000000.0
2007-02-16 01:37:00,5.66736,5.66856,5.66724,5.66724,15000000.0
2007-02-16 01:38:00,5.66713,5.669,5.66713,5.66742,18000000.0
2007-02-16 01:39:00,5.66767,5.66808,5.66726,5.66742,10000000.0
2007-02-16 01:40:00,5.66816,5.66832,5.66743,5.66823,11000000.0
2007-02-16 01:41:00,5.66824,5.66846,5.66713,5.66787,16000000.0
2007-02-16 01:42:00,5.66748,5.66777,5.66746,5.66765,14000000.0
2007-02-16 01:43:00,5.66745,5.66818,5.66655,5.6671,16000000.0
2007-02-16 01:44:00,5.66691,5.668,5.66668,5.66686,15000000.0
2007-02-16 01:45:00,5.66797,5.66852,5.66711,5.66852,16000000.0
2007-02-16 01:46:00,5.66864,5.66885,5.66857,5.66857,9000000.0
2007-02-16 01:47:00,5.66857,5.66905,5.66779,5.66806,17000000.0
2007-02-16 01:48:00,5.66922,5.66922,5.66771,5.66771,16000000.0
2007-02-16 01:49:00,5.6691,5.6691,5.66755,5.66818,10000000.0
2007-02-16 01:50:00,5.66791,5.66791,5.66754,5.66754,11000000.0
2007-02-16 01:51:00,5.66783,5.66842,5.66701,5.66804,12000000.0
2007-02-16 01:52:00,5.66822,5.66921,5.66777,5.6679,12000000.0
2007-02-16 01:53:00,5.66788,5.66882,5.66777,5.66817,18000000.0
2007-02-16 01:54:00,5.66804,5.66881,5.66751,5.66795,14000000.0
2007-02-16 01:55:00,5.66769,5.66888,5.66754,5.66754,18000000.0
2007-02-16 01:56:00,5.66792,5.66861,5.66755,5.66799,8000000.0
2007-02-16 01:57:00,5.66795,5.6681,5.66777,5.66797,13000000.0
2007-02-16 01:58:00,5.66809,5.66921,5.66804,5.66895,11000000.0
2007-02-16 01:59:00,5.66814,5.66865,5.66797,5.66865,11000000.0
2007-02-16 02:00:00,5.66854,5.67008,5.66839,5.6694,16000000.0
2007-02-16 02:01:00,5.66949,5.67015,5.66873,5.66907,21000000.0
2007-02-16 02:02:00,5.66876,5.66909,5.66813,5.66816,10000000.0
2007-02-16 02:03:00,5.66866,5.66943,5.66846,5.66885,8000000.0
2007-02-16 02:04:00,5.66916,5.6696,5.66848,5.66922,14000000.0
2007-02-16 02:05:00,5.6683,5.66913,5.66805,5.66829,14000000.0
2007-02-16 02:06:00,5.66842,5.66992,5.66808,5.66923,15000000.0
2007-02-16 02:07:00,5.66882,5.669,5.66876,5.66892,10000000.0
2007-02-16 02:08:00,5.66871,5.66971,5.66871,5.66901,16000000.0
2007-02-16 02:09:00,5.66903,5.66973,5.66825,5.66973,18000000.0
2007-02-16 02:10:00,5.66979,5.66991,5.66852,5.66895,16000000.0
2007-02-16 02:11:00,5.66889,5.66982,5.66888,5.66982,14000000.0
2007-02-16 02:12:00,5.66872,5.66968,5.66846,5.66968,10000000.0
2007-02-16 02:13:00,5.66891,5.66927,5.66806,5.6684,15000000.0
2007-02-16 02:14:00,5.66937,5.66973,5.66802,5.66826,19000000.0
2007-02-16 02:15:00,5.66914,5.66976,5.66822,5.66895,12000000.0
2007-02-16 02:16:00,5.66785,5.66931,5.66785,5.66931,18000000.0
2007-02-16 02:17:00,5.66905,5.66947,5.66801,5.66801,14000000.0
2007-02-16 02:18:00,5.66746,5.66895,5.66746,5.66802,12000000.0
2007-02-16 02:19:00,5.66758,5.66841,5.66707,5.66841,14000000.0
2007-02-16 02:20:00,5.66805,5.66877,5.66714,5.66813,13000000.0
2007-02-16 02:21:00,5.66691,5.66843,5.66691,5.667,15000000.0
2007-02-16 02:22:00,5.66717,5.66818,5.66672,5.66806,13000000.0
2007-02-16 02:23:00,5.66897,5.66897,5.66707,5.66707,16000000.0
2007-02-16 02:24:00,5.6669,5.66806,5.66684,5.66684,17000000.0
2007-02-16 02:25:00,5.668,5.66823,5.66693,5.66823,10000000.0
2007-02-16 02:26:00,5.66812,5.66812,5.6668,5.6668,13000000.0
2007-02-16 02:27:00,5.66737,5.668,5.66671,5.66684,7000000.0
2007-02-16 02:28:00,5.66815,5.66842,5.66752,5.66766,9000000.0
2007-02-16 02:29:00,5.66778,5.66859,5.66689,5.66855,20000000.0
2007-02-16 02:30:00,5.66879,5.66879,5.66731,5.66846,11000000.0
2007-02-16 02:31:00,5.66862,5.66882,5.66753,5.66819,9000000.0
2007-02-16 02:32:00,5.66891,5.6703,5.66807,5.6703,13000000.0
2007-02-16 02:33:00,5.66986,5.67027,5.66834,5.67,14000000.0
2007-02-16 02:34:00,5.66994,5.67009,5.66828,5.67009,17000000.0
2007-02-16 02:35:00,5.66889,5.66987,5.66859,5.66913,15000000.0
2007-02-16 02:36:00,5.6702,5.67048,5.66901,5.66901,14000000.0
2007-02-16 02:37:00,5.66882,5.67004,5.66882,5.66955,13000000.0
2007-02-16 02:38:00,5.66943,5.67034,5.66916,5.66977,14000000.0
2007-02-16 02:39:00,5.66965,5.67055,5.66904,5.66904,15000000.0
2007-02-16 02:40:00,5.66995,5.67072,5.66933,5.67033,12000000.0
2007-02-16 02:41:00,5.67015,5.67093,5.66906,5.67093,13000000.0
2007-02-16 02:42:00,5.66975,5.67072,5.66933,5.66933,16000000.0
2007-02-16 02:43:00,5.66899,5.67073,5.66899,5.66997,18000000.0
2007-02-16 02:44:00,5.6697,5.67083,5.66931,5.66963,10000000.0
2007-02-16 02:45:00,5.66926,5.67005,5.6688,5.6688,14000000.0
2007-02-16 02:46:00,5.669,5.67034,5.66829,5.66904,18000000.0
2007-02-16 02:47:00,5.66889,5.66975,5.66838,5.66923,17000000.0
2007-02-16 02:48:00,5.66928,5.66954,5.6685,5.66946,7000000.0
2007-02-16 02:49:00,5.66843,5.66998,5.66787,5.66822,13000000.0
2007-02-16 02:50:00,5.66924,5.66972,5.66844,5.66908,14000000.0
2007-02-16 02:51:00,5.66933,5.67048,5.66933,5.66944,15000000.0
2007-02-16 02:52:00,5.66975,5.67051,5.66916,5.6699,15000000.0
2007-02-16 02:53:00,5.66964,5.67037,5.66911,5.67037,9000000.0
2007-02-16 02:54:00,5.67057,5.67103,5.66866,5.67088,13000000.0
2007-02-16 02:55:00,5.67064,5.67123,5.67031,5.67108,11000000.0
2007-02-16 02:56:00,5.67048,5.67208,5.67048,5.67134,18000000.0
2007-02-16 02:57:00,5.67111,5.67182,5.67051,5.67115,13000000.0
2007-02-16 02:58:00,5.67047,5.67209,5.67047,5.67209,9000000.0
2007-02-16 02:59:00,5.67216,5.67221,5.67194,5.67208,14000000.0
2007-02-16 03:00:00,5.67189,5.67207,5.67056,5.67056,11000000.0
2007-02-16 03:01:00,5.67119,5.67142,5.6707,5.67117,11000000.0
2007-02-16 03:02:00,5.67096,5.67127,5.67037,5.67127,11000000.0
2007-02-16 03:03:00,5.67055,5.67167,5.67001,5.67155,23000000.0
2007-02-16 03:04:00,5.67045,5.67132,5.67045,5.67089,11000000.0
2007-02-16 03:05:00,5.67111,5.67166,5.67031,5.67031,17000000.0
2007-02-16 03:06:00,5.67007,5.67063,5.66999,5.67063,9000000.0
2007-02-16 03:07:00,5.671,5.67136,5.66987,5.66988,15000000.0
2007-02-16 03:08:00,5.66991,5.67171,5.66935,5.66992,12000000.0
2007-02-16 03:09:00,5.66928,5.67026,5.66902,5.66913,15000000.0
2007-02-16 03:10:00,5.66899,5.67029,5.66899,5.67011,19000000.0
2007-02-16 03:11:00,5.67038,5.67038,5.66871,5.66926,15000000.0
2007-02-16 03:12:00,5.66913,5.66969,5.66875,5.66901,18000000.0
2007-02-16 03:13:00,5.67015,5.67032,5.66887,5.66965,18000000.0
2007-02-16 03:14:00,5.66999,5.67075,5.66958,5.67075,10000000.0
2007-02-16 03:15:00,5.66895,5.67083,5.66895,5.67072,7000000.0
2007-02-16 03:16:00,5.67026,5.67088,5.66942,5.67088,8000000.0
2007-02-16 03:17:00,5.67032,5.67084,5.66942,5.66942,10000000.0
2007-02-16 03:18:00,5.66919,5.67053,5.66919,5.66927,15000000.0
2007-02-16 03:19:00,5.66962,5.67073,5.66962,5.67049,10000000.0
2007-02-16 03:20:00,5.67057,5.67096,5.6692,5.67025,16000000.0
2007-02-16 03:21:00,5.66927,5.67003,5.66897,5.66947,11000000.0
2007-02-16 03:22:00,5.6704,5.67041,5.66897,5.66909,10000000.0
2007-02-16 03:23:00,5.67071,5.67118,5.66944,5.66944,12000000.0
2007-02-16 03:24:00,5.66922,5.66922,5.66895,5.66907,13000000.0
2007-02-16 03:25:00,5.66947,5.67124,5.66947,5.67063,11000000.0
2007-02-16 03:26:00,5.67051,5.67057,5.66973,5.67002,13000000.0
2007-02-16 03:27:00,5.67057,5.67123,5.66962,5.67017,14000000.0
2007-02-16 03:28:00,5.67177,5.67192,5.67097,5.67109,18000000.0
2007-02-16 03:29:00,5.67102,5.67102,5.67004,5.6707,15000000.0
2007-02-16 03:30:00,5.67009,5.67083,5.6696,5.6696,10000000.0
2007-02-16 03:31:00,5.67096,5.67111,5.66975,5.67041,13000000.0
2007-02-16 03:32:00,5.6699,5.67118,5.66935,5.67118,16000000.0
2007-02-16 03:33:00,5.67086,5.67131,5.67023,5.67131,13000000.0
2007-02-16 03:34:00,5.67146,5.67149,5.66958,5.66958,16000000.0
2007-02-16 03:35:00,5.6693,5.67059,5.66913,5.66977,10000000.0
2007-02-16 03:36:00,5.67003,5.67052,5.66959,5.66989,11000000.0
2007-02-16 03:37:00,5.67019,5.67089,5.66955,5.66989,13000000.0
2007-02-16 03:38:00,5.66957,5.67076,5.66907,5.67053,13000000.0
2007-02-16 03:39:00,5.67047,5.67047,5.66933,5.67027,13000000.0
2007-02-16 03:40:00,5.67025,5.67025,5.66907,5.67018,12000000.0
2007-02-16 03:41:00,5.67,5.67034,5.66836,5.66909,16000000.0
2007-02-16 03:42:00,5.66877,5.67057,5.66842,5.66842,21000000.0
2007-02-16 03:43:00,5.66879,5.6705,5.66879,5.67026,18000000.0
2007-02-16 03:44:00,5.66993,5.67101,5.66924,5.67005,15000000.0
2007-02-16 03:45:00,5.66988,5.67063,5.66959,5.66959,9000000.0
2007-02-16 03:46:00,5.66996,5.67031,5.66894,5.67022,8000000.0
2007-02-16 03:47:00,5.66978,5.67091,5.66948,5.67091,11000000.0
2007-02-16 03:48:00,5.67138,5.67138,5.66972,5.66972,9000000.0
2007-02-16 03:49:00,5.66968,5.67066,5.66945,5.67024,16000000.0
2007-02-16 03:50:00,5.67005,5.67109,5.66914,5.66981,19000000.0
2007-02-16 03:51:00,5.66995,5.67045,5.6688,5.6688,9000000.0
2007-02-16 03:52:00,5.66871,5.66992,5.66817,5.66868,19000000.0
2007-02-16 03:53:00,5.6691,5.67033,5.66883,5.66883,10000000.0
2007-02-16 03:54:00,5.66998,5.67076,5.66891,5.67042,17000000.0
2007-02-16 03:55:00,5.66909,5.67062,5.66909,5.67059,16000000.0
2007-02-16 03:56:00,5.6692,5.67005,5.66888,5.66888,7000000.0
2007-02-16 03:57:00,5.66889,5.67016,5.66889,5.66914,11000000.0
2007-02-16 03:58:00,5.66956,5.67081,5.66931,5.66944,12000000.0
2007-02-16 03:59:00,5.66947,5.66965,5.66898,5.66965,17000000.0
2007-02-16 04:00:00,5.66986,5.67108,5.66975,5.67098,12000000.0
2007-02-16 04:01:00,5.67036,5.67038,5.66889,5.66889,16000000.0
2007-02-16 04:02:00,5.66965,5.67063,5.66934,5.67051,14000000.0
2007-02-16 04:03:00,5.6704,5.6704,5.6692,5.6692,12000000.0
2007-02-16 04:04:00,5.66931,5.6702,5.66929,5.67008,16000000.0
2007-02-16 04:05:00,5.67085,5.67094,5.66958,5.67026,13000000.0
2007-02-16 04:06:00,5.67013,5.67119,5.66972,5.67014,16000000.0
2007-02-16 04:07:00,5.67074,5.67128,5.66964,5.67053,13000000.0
2007-02-16 04:08:00,5.6705,5.67061,5.66918,5.67061,14000000.0
2007-02-16 04:09:00,5.67048,5.6715,5.6702,5.6715,10000000.0
2007-02-16 04:10:00,5.67093,5.67102,5.6699,5.67036,12000000.0
2007-02-16 04:11:00,5.67075,5.67107,5.66993,5.66999,14000000.0
2007-02-16 04:12:00,5.67013,5.67124,5.66979,5.67095,19000000.0
2007-02-16 04:13:00,5.67118,5.6716,5.67018,5.67027,20000000.0
2007-02-16 04:14:00,5.67202,5.67202,5.67069,5.67101,12000000.0
2007-02-16 04:15:00,5.6709,5.67155,5.67025,5.67025,8000000.0
2007-02-16 04:16:00,5.67171,5.67176,5.67035,5.67098,13000000.0
2007-02-16 04:17:00,5.67091,5.67114,5.66963,5.66963,15000000.0
2007-02-16 04:18:00,5.67057,5.67057,5.66954,5.67037,9000000.0
2007-02-16 04:19:00,5.67043,5.67118,5.66982,5.67118,12000000.0
2007-02-16 04:20:00,5.67056,5.67056,5.66947,5.66952,9000000.0
2007-02-16 04:21:00,5.67047,5.67115,5.66972,5.66972,17000000.0
2007-02-16 04:22:00,5.66994,5.67092,5.66968,5.66968,14000000.0
2007-02-16 04:23:00,5.67046,5.6708,5.66945,5.66945,10000000.0
2007-02-16 04:24:00,5.66943,5.67061,5.66937,5.66983,12000000.0
2007-02-16 04:25:00,5.6698,5.67094,5.6695,5.66983,10000000.0
2007-02-16 04:26:00,5.66963,5.67072,5.66963,5.67064,7000000.0
2007-02-16 04:27:00,5.67039,5.67133,5.6693,5.67075,15000000.0
2007-02-16 04:28:00,5.67061,5.67134,5.67037,5.67134,7000000.0
2007-02-16 04:29:00,5.67094,5.67097,5.66969,5.67031,14000000.0
2007-02-16 04:30:00,5.67028,5.67056,5.66981,5.67028,11000000.0
2007-02-16 04:31:00,5.67055,5.67118,5.66977,5.66977,15000000.0
2007-02-16 04:32:00,5.67007,5.67092,5.6694,5.67032,17000000.0
2007-02-16 04:33:00,5.66981,5.6706,5.66905,5.66989,14000000.0
2007-02-16 04:34:00,5.67007,5.67038,5.66951,5.6699,9000000.0
2007-02-16 04:35:00,5.66987,5.67035,5.66876,5.66876,12000000.0
2007-02-16 04:36:00,5.66855,5.67002,5.66855,5.66899,12000000.0
2007-02-16 04:37:00,5.6688,5.66955,5.66759,5.66759,12000000.0
2007-02-16 04:38:00,5.66812,5.66929,5.66711,5.66711,11000000.0
2007-02-16 04:39:00,5.6682,5.6682,5.66724,5.66732,17000000.0
2007-02-16 04:40:00,5.66801,5.66829,5.66723,5.66723,9000000.0
2007-02-16 04:41:00,5.66742,5.66894,5.66729,5.66889,10000000.0
2007-02-16 04:42:00,5.66899,5.66907,5.66754,5.66754,8000000.0
2007-02-16 04:43:00,5.66766,5.66859,5.66696,5.66786,18000000.0
2007-02-16 04:44:00,5.66797,5.66836,5.66711,5.66724,9000000.0
2007-02-16 04:45:00,5.66784,5.66834,5.66744,5.66815,9000000.0
2007-02-16 04:46:00,5.66878,5.66878,5.66762,5.66774,16000000.0
2007-02-16 04:47:00,5.66767,5.66767,5.667,5.667,12000000.0
2007-02-16 04:48:00,5.6672,5.66751,5.66585,5.66701,10000000.0
2007-02-16 04:49:00,5.66636,5.66755,5.66634,5.6665,16000000.0
2007-02-16 04:50:00,5.66666,5.66767,5.66627,5.66742,16000000.0
2007-02-16 04:51:00,5.66787,5.66932,5.66702,5.66883,20000000.0
2007-02-16 04:52:00,5.66685,5.66818,5.6667,5.66751,13000000.0
2007-02-16 04:53:00,5.66753,5.66765,5.66684,5.66765,11000000.0
2007-02-16 04:54:00,5.66804,5.66804,5.66663,5.66663,11000000.0
2007-02-16 04:55:00,5.66619,5.6678,5.66589,5.66749,12000000.0
2007-02-16 04:56:00,5.66749,5.66831,5.66679,5.66774,16000000.0
2007-02-16 04:57:00,5.66773,5.66867,5.66747,5.66847,7000000.0
2007-02-16 04:58:00,5.66964,5.66964,5.66748,5.66748,13000000.0
2007-02-16 04:59:00,5.66852,5.66937,5.66797,5.66848,17000000.0
2007-02-16 05:00:00,5.66885,5.66908,5.66753,5.66908,10000000.0
2007-02-16 05:01:00,5.66902,5.66913,5.66745,5.66818,13000000.0
2007-02-16 05:02:00,5.66819,5.6692,5.66735,5.66751,18000000.0
2007-02-16 05:03:00,5.66769,5.66851,5.66769,5.66848,9000000.0
2007-02-16 05:04:00,5.66926,5.66926,5.66782,5.66782,12000000.0
2007-02-16 05:05:00,5.66763,5.6687,5.66753,5.66784,10000000.0
2007-02-16 05:06:00,5.66802,5.66886,5.66802,5.66869,20000000.0
2007-02-16 05:07:00,5.66921,5.66925,5.66765,5.66815,10000000.0
2007-02-16 05:08:00,5.66851,5.66907,5.66818,5.6682,17000000.0
2007-02-16 05:09:00,5.66836,5.66931,5.66817,5.66919,15000000.0
2007-02-16 05:10:00,5.66799,5.66892,5.66787,5.66892,10000000.0
2007-02-16 05:11:00,5.66815,5.66908,5.66766,5.66861,16000000.0
2007-02-16 05:12:00,5.6683,5.66877,5.66817,5.66856,7000000.0
2007-02-16 05:13:00,5.66839,5.66927,5.66818,5.66927,12000000.0
2007-02-16 05:14:00,5.66812,5.66945,5.66812,5.66867,14000000.0
2007-02-16 05:15:00,5.66847,5.6686,5.6679,5.66794,16000000.0
2007-02-16 05:16:00,5.66791,5.66924,5.66791,5.66873,15000000.0
2007-02-16 05:17:00,5.66838,5.66841,5.66801,5.66834,10000000.0
2007-02-16 05:18:00,5.66835,5.66862,5.66825,5.66852,13000000.0
2007-02-16 05:19:00,5.6686,5.66929,5.6686,5.66896,13000000.0
2007-02-16 05:20:00,5.66826,5.66866,5.6682,5.66829,20000000.0
2007-02-16 05:21:00,5.66853,5.66909,5.66842,5.66846,9000000.0
2007-02-16 05:22:00,5.66829,5.66864,5.66829,5.66829,17000000.0
2007-02-16 05:23:00,5.66824,5.66847,5.66821,5.66845,14000000.0
2007-02-16 05:24:00,5.66853,5.66898,5.66802,5.66843,19000000.0
2007-02-16 05:25:00,5.66852,5.6694,5.66827,5.66871,13000000.0
2007-02-16 05:26:00,5.66822,5.6691,5.66797,5.66819,13000000.0
2007-02-16 05:27:00,5.66794,5.66953,5.66794,5.66823,13000000.0
2007-02-16 05:28:00,5.66873,5.66933,5.66818,5.66933,10000000.0
2007-02-16 05:29:00,5.66954,5.66954,5.66792,5.66931,17000000.0
2007-02-16 05:30:00,5.66903,5.6693,5.66772,5.66853,21000000.0
2007-02-16 05:31:00,5.66851,5.66891,5.66797,5.66832,13000000.0
2007-02-16 05:32:00,5.66947,5.66947,5.66766,5.66807,16000000.0
2007-02-16 05:33:00,5.66786,5.66848,5.66785,5.66848,13000000.0
2007-02-16 05:34:00,5.66818,5.66875,5.66766,5.66783,13000000.0
2007-02-16 05:35:00,5.66782,5.66939,5.66782,5.66817,14000000.0
2007-02-16 05:36:00,5.66841,5.66917,5.66841,5.66906,18000000.0
2007-02-16 05:37:00,5.66915,5.66924,5.66798,5.66798,12000000.0
2007-02-16 05:38:00,5.66811,5.66918,5.66811,5.66824,13000000.0
2007-02-16 05:39:00,5.66796,5.66945,5.66796,5.66932,21000000.0
2007-02-16 05:40:00,5.66946,5.66946,5.66793,5.66832,14000000.0
2007-02-16 05:41:00,5.66842,5.66899,5.66809,5.66884,13000000.0
2007-02-16 05:42:00,5.66902,5.67005,5.6689,5.67005,8000000.0
2007-02-16 05:43:00,5.67011,5.67011,5.6686,5.66941,13000000.0
2007-02-16 05:44:00,5.6693,5.66969,5.66841,5.66841,13000000.0
2007-02-16 05:45:00,5.6692,5.66954,5.66831,5.66858,24000000.0
2007-02-16 05:46:00,5.66895,5.67004,5.66845,5.66867,14000000.0
2007-02-16 05:47:00,5.66925,5.66964,5.66821,5.6686,11000000.0
2007-02-16 05:48:00,5.66834,5.66875,5.6683,5.66851,18000000.0
2007-02-16 05:49:00,5.66844,5.66873,5.66824,5.66854,10000000.0
2007-02-16 05:50:00,5.66891,5.66965,5.6683,5.66965,10000000.0
2007-02-16 05:51:00,5.66972,5.66972,5.66847,5.66847,11000000.0
2007-02-16 05:52:00,5.66813,5.66998,5.66809,5.66929,19000000.0
2007-02-16 05:53:00,5.66912,5.67033,5.6685,5.67033,15000000.0
2007-02-16 05:54:00,5.66886,5.66988,5.66886,5.66986,7000000.0
2007-02-16 05:55:00,5.66993,5.67021,5.66858,5.6696,12000000.0
2007-02-16 05:56:00,5.66901,5.67005,5.66825,5.66862,16000000.0
2007-02-16 05:57:00,5.66876,5.66905,5.66837,5.66858,11000000.0
2007-02-16 05:58:00,5.6688,5.66946,5.66793,5.66875,22000000.0
2007-02-16 05:59:00,5.66885,5.6693,5.66824,5.66891,9000000.0
2007-02-16 06:00:00,5.66914,5.66914,5.66747,5.66775,17000000.0
2007-02-16 06:01:00,5.66859,5.6692,5.6678,5.66842,18000000.0
2007-02-16 06:02:00,5.66798,5.66913,5.6677,5.6683,18000000.0
2007-02-16 06:03:00,5.66816,5.66837,5.66706,5.66788,16000000.0
2007-02-16 06:04:00,5.66851,5.66879,5.66718,5.66757,8000000.0
2007-02-16 06:05:00,5.66781,5.66816,5.66638,5.6673,10000000.0
2007-02-16 06:06:00,5.66666,5.66741,5.66595,5.66718,27000000.0
2007-02-16 06:07:00,5.66702,5.66737,5.66645,5.66648,17000000.0
2007-02-16 06:08:00,5.66648,5.66648,5.66607,5.66612,14000000.0
2007-02-16 06:09:00,5.66641,5.66755,5.66641,5.66731,13000000.0
2007-02-16 06:10:00,5.66606,5.66694,5.66499,5.66694,14000000.0
2007-02-16 06:11:00,5.66554,5.66706,5.66483,5.66483,16000000.0
2007-02-16 06:12:00,5.66615,5.66615,5.66466,5.66563,17000000.0
2007-02-16 06:13:00,5.66639,5.66644,5.66486,5.66539,14000000.0
2007-02-16 06:14:00,5.66518,5.6664,5.66481,5.66574,12000000.0
2007-02-16 06:15:00,5.66552,5.66625,5.66447,5.6655,13000000.0
2007-02-16 06:16:00,5.6658,5.66728,5.66579,5.66711,14000000.0
2007-02-16 06:17:00,5.6664,5.66731,5.6657,5.66719,11000000.0
2007-02-16 06:18:00,5.6677,5.66776,5.66601,5.66685,12000000.0
2007-02-16 06:19:00,5.66665,5.66804,5.66657,5.66718,19000000.0
2007-02-16 06:20:00,5.66707,5.66752,5.66606,5.66732,11000000.0
2007-02-16 06:21:00,5.66593,5.66751,5.66593,5.66751,9000000.0
2007-02-16 06:22:00,5.66722,5.66733,5.66605,5.66697,22000000.0
2007-02-16 06:23:00,5.6675,5.66773,5.66581,5.66581,18000000.0
2007-02-16 06:24:00,5.66588,5.66621,5.66568,5.66605,8000000.0
2007-02-16 06:25:00,5.66577,5.66693,5.66544,5.66693,9000000.0
2007-02-16 06:26:00,5.66639,5.66664,5.66567,5.66567,13000000.0
2007-02-16 06:27:00,5.66538,5.66559,5.66531,5.66548,15000000.0
2007-02-16 06:28:00,5.66593,5.66693,5.66496,5.66663,18000000.0
2007-02-16 06:29:00,5.66616,5.66625,5.66514,5.66514,16000000.0
2007-02-16 06:30:00,5.6653,5.66667,5.6653,5.66634,10000000.0
2007-02-16 06:31:00,5.66605,5.66646,5.66605,5.66646,13000000.0
2007-02-16 06:32:00,5.66639,5.6671,5.66585,5.6671,10000000.0
2007-02-16 06:33:00,5.66719,5.66719,5.6663,5.66707,10000000.0
2007-02-16 06:34:00,5.66785,5.66849,5.66622,5.66849,15000000.0
2007-02-16 06:35:00,5.66831,5.66851,5.6667,5.66763,13000000.0
2007-02-16 06:36:00,5.66832,5.66832,5.66689,5.66708,23000000.0
2007-02-16 06:37:00,5.66717,5.66836,5.66717,5.66834,11000000.0
2007-02-16 06:38:00,5.66831,5.66831,5.66706,5.66741,17000000.0
2007-02-16 06:39:00,5.66738,5.6675,5.66726,5.66726,8000000.0
2007-02-16 06:40:00,5.66746,5.66824,5.66707,5.66708,15000000.0
2007-02-16 06:41:00,5.66829,5.66852,5.66719,5.66774,15000000.0
2007-02-16 06:42:00,5.66704,5.6682,5.66624,5.6682,16000000.0
2007-02-16 06:43:00,5.66779,5.66788,5.66622,5.66723,12000000.0
2007-02-16 06:44:00,5.66752,5.66789,5.6667,5.66749,13000000.0
2007-02-16 06:45:00,5.66753,5.66901,5.66731,5.66814,14000000.0
2007-02-16 06:46:00,5.66819,5.66852,5.66735,5.6679,12000000.0
2007-02-16 06:47:00,5.66876,5.6688,5.66741,5.66768,11000000.0
2007-02-16 06:48:00,5.66764,5.66849,5.66719,5.66849,15000000.0
2007-02-16 06:49:00,5.66803,5.66865,5.66673,5.66865,17000000.0
2007-02-16 06:50:00,5.66778,5.66849,5.66742,5.6676,13000000.0
2007-02-16 06:51:00,5.66777,5.66876,5.66725,5.66739,8000000.0
2007-02-16 06:52:00,5.66903,5.66959,5.66812,5.66943,14000000.0
2007-02-16 06:53:00,5.66857,5.66893,5.66769,5.66857,13000000.0
2007-02-16 06:54:00,5.6687,5.66997,5.66806,5.66928,8000000.0
2007-02-16 06:55:00,5.6689,5.66943,5.66853,5.66919,10000000.0
2007-02-16 06:56:00,5.66897,5.66944,5.66877,5.66894,11000000.0
2007-02-16 06:57:00,5.66898,5.67039,5.66857,5.66857,17000000.0
2007-02-16 06:58:00,5.66839,5.66881,5.66765,5.66794,12000000.0
2007-02-16 06:59:00,5.66763,5.66826,5.66755,5.66759,14000000.0
2007-02-16 07:00:00,5.66821,5.66857,5.6678,5.66818,11000000.0
2007-02-16 07:01:00,5.66912,5.66921,5.66793,5.66798,10000000.0
2007-02-16 07:02:00,5.66877,5.66911,5.66773,5.66852,14000000.0
2007-02-16 07:03:00,5.66819,5.66918,5.66811,5.6686,7000000.0
2007-02-16 07:04:00,5.66856,5.6692,5.66837,5.66915,16000000.0
2007-02-16 07:05:00,5.66885,5.66976,5.6685,5.66902,15000000.0
2007-02-16 07:06:00,5.6686,5.66961,5.6686,5.66961,16000000.0
2007-02-16 07:07:00,5.66959,5.66972,5.66852,5.66923,12000000.0
2007-02-16 07:08:00,5.66846,5.66995,5.66841,5.66925,8000000.0
2007-02-16 07:09:00,5.66906,5.66968,5.66855,5.66916,8000000.0
2007-02-16 07:10:00,5.66904,5.66904,5.66791,5.66849,16000000.0
2007-02-16 07:11:00,5.66905,5.66911,5.66839,5.66846,17000000.0
2007-02-16 07:12:00,5.66863,5.6692,5.66846,5.66863,20000000.0
2007-02-16 07:13:00,5.66885,5.66943,5.66797,5.66943,18000000.0
2007-02-16 07:14:00,5.66913,5.66987,5.66824,5.66965,11000000.0
2007-02-16 07:15:00,5.66937,5.66965,5.66833,5.66877,18000000.0
2007-02-16 07:16:00,5.66991,5.66992,5.66829,5.66984,18000000.0
2007-02-16 07:17:00,5.66975,5.66983,5.66857,5.66938,12000000.0
2007-02-16 07:18:00,5.66913,5.66977,5.66847,5.66848,18000000.0
2007-02-16 07:19:00,5.67001,5.67001,5.66878,5.66888,14000000.0
2007-02-16 07:20:00,5.66958,5.67042,5.66901,5.66956,18000000.0
2007-02-16 07:21:00,5.67013,5.67087,5.66947,5.66963,13000000.0
2007-02-16 07:22:00,5.66989,5.67007,5.66908,5.66977,14000000.0
2007-02-16 07:23:00,5.66958,5.66987,5.66881,5.66909,15000000.0
2007-02-16 07:24:00,5.66913,5.66959,5.66839,5.66918,16000000.0
2007-02-16 07:25:00,5.66893,5.66895,5.6685,5.66856,15000000.0
2007-02-16 07:26:00,5.66881,5.66922,5.66793,5.66829,13000000.0
2007-02-16 07:27:00,5.66922,5.66922,5.66818,5.66857,12000000.0
2007-02-16 07:28:00,5.66816,5.66885,5.66808,5.66848,22000000.0
2007-02-16 07:29:00,5.6684,5.66899,5.6677,5.66825,16000000.0
2007-02-16 07:30:00,5.66807,5.66888,5.668,5.66803,14000000.0
2007-02-16 07:31:00,5.66773,5.66898,5.66773,5.66855,13000000.0
2007-02-16 07:32:00,5.66872,5.66935,5.66833,5.66893,9000000.0
2007-02-16 07:33:00,5.66858,5.6688,5.66821,5.66835,7000000.0
2007-02-16 07:34:00,5.66854,5.66977,5.66826,5.66874,18000000.0
2007-02-16 07:35:00,5.66891,5.66917,5.66836,5.66836,9000000.0
2007-02-16 07:36:00,5.66879,5.66961,5.66839,5.66858,13000000.0
2007-02-16 07:37:00,5.66848,5.66933,5.66836,5.66902,11000000.0
2007-02-16 07:38:00,5.66827,5.66956,5.66804,5.66956,11000000.0
2007-02-16 07:39:00,5.66943,5.66989,5.66822,5.66989,19000000.0
2007-02-16 07:40:00,5.66949,5.66949,5.66816,5.66816,11000000.0
2007-02-16 07:41:00,5.66846,5.66941,5.66846,5.66941,7000000.0
2007-02-16 07:42:00,5.66942,5.6698,5.66843,5.6696,13000000.0
2007-02-16 07:43:00,5.66992,5.67018,5.66929,5.66929,14000000.0
2007-02-16 07:44:00,5.66906,5.66946,5.66838,5.66876,10000000.0
2007-02-16 07:45:00,5.66855,5.66936,5.66825,5.66936,8000000.0
2007-02-16 07:46:00,5.66797,5.66961,5.66797,5.6695,13000000.0
2007-02-16 07:47:00,5.6679,5.66885,5.6679,5.66813,15000000.0
2007-02-16 07:48:00,5.66843,5.66897,5.6684,5.6684,13000000.0
2007-02-16 07:49:00,5.66869,5.66899,5.66826,5.66885,10000000.0
2007-02-16 07:50:00,5.67002,5.67002,5.66784,5.66861,17000000.0
2007-02-16 07:51:00,5.66815,5.66896,5.66782,5.66855,16000000.0
2007-02-16 07:52:00,5.66928,5.66979,5.66844,5.66963,13000000.0
2007-02-16 07:53:00,5.67009,5.67009,5.66886,5.66901,10000000.0
2007-02-16 07:54:00,5.66921,5.66964,5.66836,5.66885,11000000.0
2007-02-16 07:55:00,5.66928,5.6696,5.66909,5.66952,12000000.0
2007-02-16 07:56:00,5.66973,5.66992,5.66903,5.66913,13000000.0
2007-02-16 07:57:00,5.66949,5.66981,5.66861,5.66934,8000000.0
2007-02-16 07:58:00,5.66939,5.66987,5.66907,5.66935,14000000.0
2007-02-16 07:59:00,5.66959,5.67052,5.6692,5.66967,15000000.0
2007-02-16 08:00:00,5.67056,5.67086,5.66982,5.67038,10000000.0
2007-02-16 08:01:00,5.67064,5.67089,5.67008,5.67028,13000000.0
2007-02-16 08:02:00,5.67033,5.67115,5.67007,5.67093,14000000.0
2007-02-16 08:03:00,5.67051,5.67117,5.67007,5.67007,12000000.0
2007-02-16 08:04:00,5.67,5.67051,5.66888,5.66937,16000000.0
2007-02-16 08:05:00,5.67012,5.67046,5.66905,5.66959,14000000.0
2007-02-16 08:06:00,5.66938,5.67109,5.66917,5.6705,19000000.0
2007-02-16 08:07:00,5.66972,5.67122,5.66972,5.67107,19000000.0
2007-02-16 08:08:00,5.67058,5.67105,5.67016,5.67063,11000000.0
2007-02-16 08:09:00,5.6697,5.6706,5.66965,5.6697,10000000.0
2007-02-16 08:10:00,5.66967,5.67184,5.66967,5.67088,16000000.0
2007-02-16 08:11:00,5.6715,5.67194,5.67051,5.67171,9000000.0
2007-02-16 08:12:00,5.67002,5.67123,5.66983,5.67063,10000000.0
2007-02-16 08:13:00,5.67046,5.67081,5.66955,5.67005,11000000.0
2007-02-16 08:14:00,5.66994,5.66994,5.66853,5.6693,12000000.0
2007-02-16 08:15:00,5.66941,5.67041,5.66894,5.6692,15000000.0
2007-02-16 08:16:00,5.66946,5.67051,5.66916,5.66943,14000000.0
2007-02-16 08:17:00,5.66866,5.67004,5.66845,5.67004,10000000.0
2007-02-16 08:18:00,5.66941,5.67016,5.66873,5.6694,9000000.0
2007-02-16 08:19:00,5.66921,5.66979,5.66877,5.66894,11000000.0
2007-02-16 08:20:00,5.669,5.66922,5.66814,5.66922,11000000.0
2007-02-16 08:21:00,5.66957,5.66989,5.66849,5.66921,20000000.0
2007-02-16 08:22:00,5.66937,5.66973,5.66899,5.66949,8000000.0
2007-02-16 08:23:00,5.66942,5.67108,5.66928,5.67108,12000000.0
2007-02-16 08:24:00,5.67179,5.67179,5.6704,5.67131,13000000.0
2007-02-16 08:25:00,5.67049,5.67176,5.67008,5.67109,12000000.0
2007-02-16 08:26:00,5.67133,5.67133,5.67034,5.67034,13000000.0
2007-02-16 08:27:00,5.67021,5.67116,5.67021,5.67073,11000000.0
2007-02-16 08:28:00,5.67037,5.67136,5.67037,5.67127,8000000.0
2007-02-16 08:29:00,5.67141,5.67152,5.66983,5.66983,12000000.0
2007-02-16 08:30:00,5.67099,5.67109,5.67013,5.6704,11000000.0
2007-02-16 08:31:00,5.67111,5.67145,5.66986,5.67012,10000000.0
2007-02-16 08:32:00,5.67022,5.67113,5.66978,5.67064,13000000.0
2007-02-16 08:33:00,5.6708,5.67126,5.67022,5.67077,11000000.0
2007-02-16 08:34:00,5.67076,5.67113,5.66979,5.6707,17000000.0
2007-02-16 08:35:00,5.67012,5.67116,5.67012,5.6708,11000000.0
2007-02-16 08:36:00,5.66933,5.67047,5.66933,5.66999,10000000.0
2007-02-16 08:37:00,5.67032,5.67041,5.66923,5.66943,9000000.0
2007-02-16 08:38:00,5.67002,5.67016,5.6683,5.6683,18000000.0
2007-02-16 08:39:00,5.66799,5.66915,5.66777,5.66846,8000000.0
2007-02-16 08:40:00,5.66808,5.66914,5.66808,5.66876,7000000.0
2007-02-16 08:41:00,5.66939,5.66939,5.66792,5.66854,16000000.0
2007-02-16 08:42:00,5.66945,5.6705,5.66869,5.66934,14000000.0
2007-02-16 08:43:00,5.66953,5.67079,5.66946,5.67027,12000000.0
2007-02-16 08:44:00,5.6705,5.67063,5.66922,5.66922,9000000.0
2007-02-16 08:45:00,5.67016,5.67053,5.66906,5.67014,18000000.0
2007-02-16 08:46:00,5.67029,5.67048,5.66954,5.66954,14000000.0
2007-02-16 08:47:00,5.66894,5.66972,5.66877,5.66906,18000000.0
2007-02-16 08:48:00,5.66922,5.66998,5.66869,5.66998,12000000.0
2007-02-16 08:49:00,5.66975,5.66975,5.66822,5.66822,14000000.0
2007-02-16 08:50:00,5.66833,5.6698,5.66833,5.66878,16000000.0
2007-02-16 08:51:00,5.6683,5.66967,5.66825,5.66932,21000000.0
2007-02-16 08:52:00,5.66921,5.66968,5.66844,5.6687,20000000.0
2007-02-16 08:53:00,5.66904,5.6696,5.66837,5.66883,7000000.0
2007-02-16 08:54:00,5.66942,5.67052,5.66942,5.67035,17000000.0
2007-02-16 08:55:00,5.6696,5.67173,5.6696,5.67105,12000000.0
2007-02-16 08:56:00,5.67152,5.67152,5.66953,5.67011,17000000.0
2007-02-16 08:57:00,5.66956,5.67099,5.66928,5.67099,16000000.0
2007-02-16 08:58:00,5.67033,5.6712,5.66956,5.67006,12000000.0
2007-02-16 08:59:00,5.67047,5.67104,5.66978,5.67043,13000000.0
2007-02-16 09:00:00,5.67015,5.67094,5.6691,5.67009,17000000.0
2007-02-16 09:01:00,5.66891,5.67,5.66877,5.66971,13000000.0
2007-02-16 09:02:00,5.66946,5.66948,5.66844,5.66899,8000000.0
2007-02-16 09:03:00,5.66945,5.66979,5.66854,5.66877,16000000.0
2007-02-16 09:04:00,5.66928,5.66999,5.66896,5.66896,8000000.0
2007-02-16 09:05:00,5.66971,5.67066,5.66919,5.66977,11000000.0
2007-02-16 09:06:00,5.66938,5.67005,5.66914,5.66928,10000000.0
2007-02-16 09:07:00,5.66973,5.6701,5.66953,5.66978,10000000.0
2007-02-16 09:08:00,5.66936,5.66997,5.66842,5.66916,19000000.0
2007-02-16 09:09:00,5.66928,5.66928,5.66736,5.66905,16000000.0
2007-02-16 09:10:00,5.66855,5.66855,5.66741,5.66752,8000000.0
2007-02-16 09:11:00,5.66794,5.66966,5.66794,5.66806,11000000.0
2007-02-16 09:12:00,5.66878,5.66959,5.66816,5.66832,16000000.0
2007-02-16 09:13:00,5.66826,5.6692,5.66766,5.66792,15000000.0
2007-02-16 09:14:00,5.66827,5.66986,5.66827,5.66859,17000000.0
2007-02-16 09:15:00,5.66883,5.66953,5.66816,5.66904,12000000.0
2007-02-16 09:16:00,5.66893,5.6693,5.66797,5.66858,14000000.0
2007-02-16 09:17:00,5.66854,5.66854,5.66823,5.66826,14000000.0
2007-02-16 09:18:00,5.66805,5.66889,5.66722,5.66741,18000000.0
2007-02-16 09:19:00,5.66858,5.66865,5.66755,5.66845,14000000.0
2007-02-16 09:20:00,5.66894,5.66907,5.66875,5.66878,18000000.0
2007-02-16 09:21:00,5.66863,5.66939,5.66779,5.66939,17000000.0
2007-02-16 09:22:00,5.66919,5.66928,5.66748,5.66919,13000000.0
2007-02-16 09:23:00,5.66902,5.6691,5.66765,5.66882,12000000.0
2007-02-16 09:24:00,5.66822,5.66882,5.66773,5.66819,14000000.0
2007-02-16 09:25:00,5.66839,5.66902,5.66779,5.66864,9000000.0
2007-02-16 09:26:00,5.66831,5.66924,5.66763,5.66866,13000000.0
2007-02-16 09:27:00,5.66917,5.66924,5.66773,5.66924,13000000.0
2007-02-16 09:28:00,5.66897,5.66899,5.66772,5.66844,19000000.0
2007-02-16 09:29:00,5.66832,5.66952,5.66766,5.66817,14000000.0
2007-02-16 09:30:00,5.66853,5.66961,5.66836,5.66961,15000000.0
2007-02-16 09:31:00,5.66994,5.66996,5.66847,5.66881,11000000.0
2007-02-16 09:32:00,5.66977,5.67021,5.66856,5.66936,16000000.0
2007-02-16 09:33:00,5.6698,5.67036,5.66869,5.67036,9000000.0
2007-02-16 09:34:00,5.67009,5.67022,5.66849,5.669,18000000.0
2007-02-16 09:35:00,5.67026,5.67066,5.66913,5.66938,14000000.0
2007-02-16 09:36:00,5.66988,5.67072,5.66895,5.67057,16000000.0
2007-02-16 09:37:00,5.67063,5.67086,5.66872,5.66918,20000000.0
2007-02-16 09:38:00,5.66853,5.66972,5.66777,5.66777,19000000.0
2007-02-16 09:39:00,5.66788,5.66956,5.66788,5.66861,16000000.0
2007-02-16 09:40:00,5.66766,5.66857,5.66662,5.66695,12000000.0
2007-02-16 09:41:00,5.66756,5.6686,5.666,5.66657,18000000.0
2007-02-16 09:42:00,5.667,5.667,5.66488,5.66556,16000000.0
2007-02-16 09:43:00,5.66602,5.66719,5.6656,5.6667,15000000.0
2007-02-16 09:44:00,5.6664,5.66667,5.665,5.66609,13000000.0
2007-02-16 09:45:00,5.66609,5.66666,5.66515,5.66658,13000000.0
2007-02-16 09:46:00,5.66659,5.66772,5.66533,5.66677,17000000.0
2007-02-16 09:47:00,5.66739,5.66837,5.66634,5.66792,13000000.0
2007-02-16 09:48:00,5.66876,5.66905,5.66762,5.66905,16000000.0
2007-02-16 09:49:00,5.66886,5.67016,5.66859,5.66974,17000000.0
2007-02-16 09:50:00,5.66827,5.66894,5.66738,5.66894,12000000.0
2007-02-16 09:51:00,5.66874,5.66923,5.6674,5.66912,16000000.0
2007-02-16 09:52:00,5.66958,5.66972,5.66803,5.66881,16000000.0
2007-02-16 09:53:00,5.66859,5.66882,5.66702,5.6684,15000000.0
2007-02-16 09:54:00,5.66886,5.66995,5.6677,5.66995,15000000.0
2007-02-16 09:55:00,5.6699,5.6699,5.66768,5.6684,15000000.0
2007-02-16 09:56:00,5.66757,5.66843,5.66632,5.66701,17000000.0
2007-02-16 09:57:00,5.66692,5.66795,5.66622,5.6675,12000000.0
2007-02-16 09:58:00,5.66839,5.66839,5.66527,5.66527,14000000.0
2007-02-16 09:59:00,5.66587,5.66831,5.66512,5.66831,10000000.0
2007-02-16 10:00:00,5.66737,5.67001,5.66737,5.67001,11000000.0
2007-02-16 10:01:00,5.66953,5.67135,5.66889,5.66941,24000000.0
2007-02-16 10:02:00,5.67057,5.67082,5.66954,5.67026,14000000.0
2007-02-16 10:03:00,5.67077,5.67089,5.66947,5.67058,16000000.0
2007-02-16 10:04:00,5.66981,5.6705,5.66938,5.66955,10000000.0
2007-02-16 10:05:00,5.67009,5.67009,5.6687,5.66887,10000000.0
2007-02-16 10:06:00,5.67039,5.67061,5.66842,5.66908,9000000.0
2007-02-16 10:07:00,5.66975,5.67005,5.66919,5.66928,11000000.0
2007-02-16 10:08:00,5.67005,5.6701,5.66903,5.66903,9000000.0
2007-02-16 10:09:00,5.6697,5.67053,5.6697,5.67044,11000000.0
2007-02-16 10:10:00,5.67034,5.67062,5.67034,5.67055,15000000.0
2007-02-16 10:11:00,5.67077,5.67095,5.66944,5.66944,16000000.0
2007-02-16 10:12:00,5.67079,5.6711,5.66965,5.6711,19000000.0
2007-02-16 10:13:00,5.66964,5.67106,5.66958,5.67046,9000000.0
2007-02-16 10:14:00,5.66971,5.6711,5.66971,5.67081,11000000.0
2007-02-16 10:15:00,5.67089,5.67138,5.6694,5.67138,8000000.0
2007-02-16 10:16:00,5.67101,5.67333,5.6707,5.6724,17000000.0
2007-02-16 10:17:00,5.6739,5.67436,5.67261,5.67344,16000000.0
2007-02-16 10:18:00,5.67259,5.67396,5.67207,5.67346,16000000.0
2007-02-16 10:19:00,5.67335,5.67481,5.67232,5.67469,17000000.0
2007-02-16 10:20:00,5.67402,5.67648,5.67303,5.67471,16000000.0
2007-02-16 10:21:00,5.67585,5.67636,5.67413,5.67491,7000000.0
2007-02-16 10:22:00,5.67512,5.67512,5.67307,5.67307,10000000.0
2007-02-16 10:23:00,5.67444,5.67471,5.67291,5.67375,14000000.0
2007-02-16 10:24:00,5.67372,5.67443,5.67291,5.67368,13000000.0
2007-02-16 10:25:00,5.67249,5.67451,5.67239,5.67345,12000000.0
2007-02-16 10:26:00,5.67182,5.67291,5.67124,5.67285,11000000.0
2007-02-16 10:27:00,5.67186,5.67299,5.67098,5.67299,13000000.0
2007-02-16 10:28:00,5.6727,5.67378,5.67189,5.67189,13000000.0
2007-02-16 10:29:00,5.67131,5.67227,5.67072,5.67182,11000000.0
2007-02-16 10:30:00,5.67081,5.67131,5.67032,5.67087,9000000.0
2007-02-16 10:31:00,5.67137,5.67198,5.67068,5.67198,16000000.0
2007-02-16 10:32:00,5.67205,5.67226,5.67118,5.67209,9000000.0
2007-02-16 10:33:00,5.67246,5.67248,5.67029,5.67075,12000000.0
2007-02-16 10:34:00,5.67171,5.67337,5.67131,5.67337,11000000.0
2007-02-16 10:35:00,5.67355,5.67407,5.67224,5.67337,17000000.0
2007-02-16 10:36:00,5.67403,5.6752,5.67333,5.67466,10000000.0
2007-02-16 10:37:00,5.67502,5.67783,5.67474,5.67573,15000000.0
2007-02-16 10:38:00,5.67467,5.67697,5.67442,5.67518,17000000.0
2007-02-16 10:39:00,5.67585,5.6761,5.67416,5.67506,13000000.0
2007-02-16 10:40:00,5.67518,5.67531,5.67427,5.67464,10000000.0
2007-02-16 10:41:00,5.67449,5.67584,5.67405,5.67469,15000000.0
2007-02-16 10:42:00,5.67552,5.67552,5.67361,5.67491,12000000.0
2007-02-16 10:43:00,5.67392,5.67418,5.67256,5.67407,13000000.0
2007-02-16 10:44:00,5.67224,5.67417,5.67224,5.67417,12000000.0
2007-02-16 10:45:00,5.67377,5.67466,5.67319,5.67404,13000000.0
2007-02-16 10:46:00,5.67429,5.6756,5.67379,5.67411,13000000.0
2007-02-16 10:47:00,5.67514,5.67529,5.67415,5.67477,7000000.0
2007-02-16 10:48:00,5.67584,5.67613,5.67429,5.67543,12000000.0
2007-02-16 10:49:00,5.67577,5.67577,5.6744,5.67471,10000000.0
2007-02-16 10:50:00,5.6755,5.67581,5.67391,5.67506,14000000.0
2007-02-16 10:51:00,5.67497,5.67507,5.67368,5.67491,11000000.0
2007-02-16 10:52:00,5.67402,5.67528,5.67316,5.67515,20000000.0
2007-02-16 10:53:00,5.67492,5.67492,5.67356,5.67356,9000000.0
2007-02-16 10:54:00,5.67437,5.6751,5.67362,5.67415,18000000.0
2007-02-16 10:55:00,5.67394,5.67574,5.67385,5.67532,10000000.0
2007-02-16 10:56:00,5.6766,5.6766,5.67395,5.6753,11000000.0
2007-02-16 10:57:00,5.67375,5.67471,5.67335,5.67427,8000000.0
2007-02-16 10:58:00,5.67391,5.6749,5.6739,5.6749,10000000.0
2007-02-16 10:59:00,5.67486,5.67511,5.67389,5.67473,10000000.0
2007-02-16 11:00:00,5.67451,5.67534,5.67403,5.67473,15000000.0
2007-02-16 11:01:00,5.67504,5.67597,5.67385,5.67509,12000000.0
2007-02-16 11:02:00,5.67415,5.67565,5.67406,5.67565,8000000.0
2007-02-16 11:03:00,5.67525,5.67618,5.67472,5.6754,11000000.0
2007-02-16 11:04:00,5.67522,5.6756,5.67412,5.67542,15000000.0
2007-02-16 11:05:00,5.67493,5.67622,5.67473,5.67575,17000000.0
2007-02-16 11:06:00,5.67596,5.67652,5.6749,5.67542,12000000.0
2007-02-16 11:07:00,5.67439,5.67561,5.67395,5.67526,11000000.0
2007-02-16 11:08:00,5.67466,5.67544,5.67389,5.67406,22000000.0
2007-02-16 11:09:00,5.67457,5.67548,5.67421,5.67529,9000000.0
2007-02-16 11:10:00,5.67571,5.67643,5.6746,5.67599,16000000.0
2007-02-16 11:11:00,5.67628,5.67628,5.67515,5.67609,7000000.0
2007-02-16 11:12:00,5.67641,5.67641,5.67403,5.67499,15000000.0
2007-02-16 11:13:00,5.67503,5.67503,5.67327,5.67448,11000000.0
2007-02-16 11:14:00,5.6745,5.67482,5.67311,5.67473,18000000.0
2007-02-16 11:15:00,5.67434,5.67501,5.67373,5.67403,11000000.0
2007-02-16 11:16:00,5.67405,5.67441,5.6727,5.67314,13000000.0
2007-02-16 11:17:00,5.67243,5.67391,5.67235,5.67302,13000000.0
2007-02-16 11:18:00,5.67359,5.67359,5.66903,5.6697,9000000.0
2007-02-16 11:19:00,5.66974,5.6706,5.66877,5.6699,17000000.0
2007-02-16 11:20:00,5.6693,5.67043,5.66761,5.67043,14000000.0
2007-02-16 11:21:00,5.67038,5.67038,5.66878,5.6699,14000000.0
2007-02-16 11:22:00,5.66935,5.67036,5.66833,5.66859,22000000.0
2007-02-16 11:23:00,5.66934,5.66986,5.66884,5.66905,8000000.0
2007-02-16 11:24:00,5.66899,5.67005,5.66829,5.66941,18000000.0
2007-02-16 11:25:00,5.66974,5.67021,5.66899,5.6699,9000000.0
2007-02-16 11:26:00,5.66828,5.66979,5.66828,5.66965,15000000.0
2007-02-16 11:27:00,5.67019,5.67019,5.66926,5.6694,10000000.0
2007-02-16 11:28:00,5.66999,5.67099,5.66935,5.66993,13000000.0
2007-02-16 11:29:00,5.66992,5.67087,5.66896,5.66971,17000000.0
2007-02-16 11:30:00,5.67055,5.67127,5.66929,5.6705,13000000.0
2007-02-16 11:31:00,5.67008,5.67125,5.66962,5.66962,12000000.0
2007-02-16 11:32:00,5.67092,5.67117,5.66982,5.67038,20000000.0
2007-02-16 11:33:00,5.67047,5.67088,5.66991,5.6707,16000000.0
2007-02-16 11:34:00,5.67034,5.67131,5.67012,5.67089,13000000.0
2007-02-16 11:35:00,5.67109,5.67125,5.67028,5.67054,14000000.0
2007-02-16 11:36:00,5.67116,5.67147,5.67031,5.67147,11000000.0
2007-02-16 11:37:00,5.67099,5.67191,5.67099,5.67165,16000000.0
2007-02-16 11:38:00,5.67153,5.67168,5.67132,5.67168,8000000.0
2007-02-16 11:39:00,5.67161,5.67199,5.67161,5.67189,11000000.0
2007-02-16 11:40:00,5.6716,5.6716,5.66996,5.67062,12000000.0
2007-02-16 11:41:00,5.6709,5.67119,5.67033,5.67098,10000000.0
2007-02-16 11:42:00,5.67093,5.67126,5.67042,5.67073,10000000.0
2007-02-16 11:43:00,5.67122,5.67137,5.66977,5.67025,17000000.0
2007-02-16 11:44:00,5.66999,5.67116,5.66962,5.67116,15000000.0
2007-02-16 11:45:00,5.67108,5.67108,5.66975,5.67071,16000000.0
2007-02-16 11:46:00,5.67057,5.67057,5.66946,5.66973,7000000.0
2007-02-16 11:47:00,5.67056,5.67056,5.66884,5.67034,16000000.0
2007-02-16 11:48:00,5.6705,5.67069,5.66915,5.67065,13000000.0
2007-02-16 11:49:00,5.67079,5.67079,5.66945,5.67075,10000000.0
2007-02-16 11:50:00,5.67075,5.67088,5.66916,5.6703,12000000.0
2007-02-16 11:51:00,5.67022,5.67106,5.6697,5.67072,14000000.0
2007-02-16 11:52:00,5.66946,5.67098,5.66926,5.67046,18000000.0
2007-02-16 11:53:00,5.67054,5.67128,5.66984,5.67125,16000000.0
2007-02-16 11:54:00,5.67171,5.67171,5.67097,5.6714,8000000.0
2007-02-16 11:55:00,5.6718,5.67195,5.67055,5.67161,8000000.0
2007-02-16 11:56:00,5.67173,5.67208,5.67075,5.67075,8000000.0
2007-02-16 11:57:00,5.67196,5.67232,5.67126,5.67232,11000000.0
2007-02-16 11:58:00,5.67265,5.67271,5.67245,5.67258,14000000.0
2007-02-16 11:59:00,5.67253,5.67289,5.67095,5.67178,11000000.0
2007-02-16 12:00:00,5.67223,5.67357,5.6712,5.67255,15000000.0
2007-02-16 12:01:00,5.67208,5.67295,5.6717,5.6717,13000000.0
2007-02-16 12:02:00,5.67261,5.67302,5.67133,5.67164,15000000.0
2007-02-16 12:03:00,5.67191,5.67291,5.67135,5.67291,11000000.0
2007-02-16 12:04:00,5.67132,5.67178,5.67052,5.67052,9000000.0
2007-02-16 12:05:00,5.67186,5.67217,5.6709,5.67196,9000000.0
2007-02-16 12:06:00,5.67245,5.67251,5.67092,5.67244,15000000.0
2007-02-16 12:07:00,5.6723,5.67265,5.67158,5.6724,11000000.0
2007-02-16 12:08:00,5.67266,5.67266,5.67146,5.67188,8000000.0
2007-02-16 12:09:00,5.67242,5.67262,5.67125,5.67149,18000000.0
2007-02-16 12:10:00,5.67052,5.67248,5.67052,5.672,14000000.0
2007-02-16 12:11:00,5.6722,5.67294,5.67132,5.67275,9000000.0
2007-02-16 12:12:00,5.67185,5.67289,5.67138,5.67138,18000000.0
2007-02-16 12:13:00,5.67147,5.67309,5.67147,5.67225,12000000.0
2007-02-16 12:14:00,5.67202,5.67302,5.67196,5.67302,10000000.0
2007-02-16 12:15:00,5.6729,5.6729,5.67178,5.67263,8000000.0
2007-02-16 12:16:00,5.67255,5.67288,5.67149,5.67262,14000000.0
2007-02-16 12:17:00,5.67272,5.67464,5.67237,5.67433,13000000.0
2007-02-16 12:18:00,5.67421,5.67479,5.67367,5.67479,10000000.0
2007-02-16 12:19:00,5.67508,5.67523,5.67291,5.67291,11000000.0
2007-02-16 12:20:00,5.67297,5.67445,5.67297,5.67445,8000000.0
2007-02-16 12:21:00,5.67337,5.67394,5.67317,5.67378,20000000.0
2007-02-16 12:22:00,5.67377,5.67415,5.67244,5.67356,14000000.0
2007-02-16 12:23:00,5.67438,5.67438,5.67311,5.67426,11000000.0
2007-02-16 12:24:00,5.67332,5.67431,5.67274,5.67356,17000000.0
2007-02-16 12:25:00,5.67367,5.67443,5.67367,5.6742,12000000.0
2007-02-16 12:26:00,5.67398,5.6741,5.67237,5.67272,7000000.0
2007-02-16 12:27:00,5.67321,5.67373,5.67261,5.67357,7000000.0
2007-02-16 12:28:00,5.67315,5.67423,5.67281,5.67292,19000000.0
2007-02-16 12:29:00,5.67314,5.67443,5.67258,5.67258,12000000.0
2007-02-16 12:30:00,5.67424,5.67424,5.6729,5.67413,10000000.0
2007-02-16 12:31:00,5.67447,5.67447,5.67392,5.67392,12000000.0
2007-02-16 12:32:00,5.67317,5.67355,5.67231,5.67351,12000000.0
2007-02-16 12:33:00,5.67364,5.6739,5.67275,5.6735,15000000.0
2007-02-16 12:34:00,5.67346,5.67371,5.67254,5.67371,12000000.0
2007-02-16 12:35:00,5.67429,5.67429,5.67339,5.67417,12000000.0
2007-02-16 12:36:00,5.67387,5.67429,5.67249,5.67429,15000000.0
2007-02-16 12:37:00,5.67372,5.67391,5.67302,5.67381,8000000.0
2007-02-16 12:38:00,5.67381,5.67455,5.67263,5.67446,15000000.0
2007-02-16 12:39:00,5.67393,5.67428,5.67288,5.67415,14000000.0
2007-02-16 12:40:00,5.67463,5.67463,5.67372,5.67433,18000000.0
2007-02-16 12:41:00,5.67442,5.67442,5.67271,5.67284,11000000.0
2007-02-16 12:42:00,5.67289,5.67483,5.67289,5.67483,17000000.0
2007-02-16 12:43:00,5.67375,5.6744,5.67276,5.67301,11000000.0
2007-02-16 12:44:00,5.67329,5.67435,5.67329,5.67426,13000000.0
2007-02-16 12:45:00,5.67395,5.67411,5.67335,5.67411,10000000.0
2007-02-16 12:46:00,5.67352,5.67428,5.67243,5.67261,20000000.0
2007-02-16 12:47:00,5.67345,5.67472,5.67274,5.67472,10000000.0
2007-02-16 12:48:00,5.67336,5.67547,5.67336,5.67427,10000000.0
2007-02-16 12:49:00,5.67489,5.67529,5.67388,5.67422,15000000.0
2007-02-16 12:50:00,5.67571,5.67571,5.67446,5.6753,14000000.0
2007-02-16 12:51:00,5.67536,5.67552,5.67424,5.67478,14000000.0
2007-02-16 12:52:00,5.67399,5.67549,5.67399,5.67549,9000000.0
2007-02-16 12:53:00,5.67511,5.67519,5.6742,5.67433,9000000.0
2007-02-16 12:54:00,5.67478,5.67509,5.67334,5.67504,20000000.0
2007-02-16 12:55:00,5.67357,5.67501,5.67319,5.67388,12000000.0
2007-02-16 12:56:00,5.67343,5.67423,5.67339,5.67423,7000000.0
2007-02-16 12:57:00,5.67465,5.67465,5.67309,5.67354,13000000.0
2007-02-16 12:58:00,5.67285,5.674,5.67267,5.67364,16000000.0
2007-02-16 12:59:00,5.67425,5.67444,5.67294,5.67433,14000000.0
2007-02-16 13:00:00,5.67441,5.67503,5.67356,5.67424,12000000.0
2007-02-16 13:01:00,5.67548,5.67683,5.67449,5.676,17000000.0
2007-02-16 13:02:00,5.67573,5.6765,5.67454,5.67593,10000000.0
2007-02-16 13:03:00,5.67681,5.6771,5.67529,5.67691,22000000.0
2007-02-16 13:04:00,5.67768,5.6802,5.67654,5.6802,20000000.0
2007-02-16 13:05:00,5.67947,5.67964,5.67826,5.67877,14000000.0
2007-02-16 13:06:00,5.67805,5.68022,5.67805,5.67936,17000000.0
2007-02-16 13:07:00,5.67959,5.67988,5.67807,5.67832,22000000.0
2007-02-16 13:08:00,5.67809,5.67942,5.67754,5.67889,12000000.0
2007-02-16 13:09:00,5.67842,5.67883,5.67741,5.67807,12000000.0
2007-02-16 13:10:00,5.67811,5.67933,5.67811,5.67828,20000000.0
2007-02-16 13:11:00,5.67862,5.67927,5.67783,5.67927,12000000.0
2007-02-16 13:12:00,5.67884,5.67968,5.67747,5.67912,16000000.0
2007-02-16 13:13:00,5.67666,5.67861,5.67666,5.67861,14000000.0
2007-02-16 13:14:00,5.67709,5.67855,5.67613,5.67829,17000000.0
2007-02-16 13:15:00,5.67723,5.67827,5.67702,5.67806,7000000.0
2007-02-16 13:16:00,5.67864,5.67891,5.67699,5.67747,9000000.0
2007-02-16 13:17:00,5.67729,5.67915,5.67729,5.67778,15000000.0
2007-02-16 13:18:00,5.67874,5.67938,5.678,5.67904,17000000.0
2007-02-16 13:19:00,5.67896,5.67983,5.67778,5.67983,15000000.0
2007-02-16 13:20:00,5.6797,5.6797,5.67798,5.67913,12000000.0
2007-02-16 13:21:00,5.67872,5.67977,5.67775,5.67901,24000000.0
2007-02-16 13:22:00,5.67946,5.67946,5.67816,5.67917,12000000.0
2007-02-16 13:23:00,5.67882,5.67956,5.67776,5.67856,12000000.0
2007-02-16 13:24:00,5.67777,5.67957,5.67769,5.67818,18000000.0
2007-02-16 13:25:00,5.67905,5.67968,5.67787,5.67968,12000000.0
2007-02-16 13:26:00,5.6787,5.67966,5.67797,5.67875,12000000.0
2007-02-16 13:27:00,5.67914,5.67918,5.67778,5.67778,9000000.0
2007-02-16 13:28:00,5.67811,5.67992,5.67811,5.67901,15000000.0
2007-02-16 13:29:00,5.67922,5.68065,5.67887,5.68065,14000000.0
2007-02-16 13:30:00,5.67997,5.68012,5.67919,5.67919,11000000.0
2007-02-16 13:31:00,5.68012,5.6802,5.67866,5.68002,11000000.0
2007-02-16 13:32:00,5.68043,5.68043,5.6781,5.6781,8000000.0
2007-02-16 13:33:00,5.67858,5.67981,5.67774,5.67799,14000000.0
2007-02-16 13:34:00,5.67815,5.67928,5.678,5.67811,11000000.0
2007-02-16 13:35:00,5.67821,5.679,5.67725,5.67871,16000000.0
2007-02-16 13:36:00,5.67869,5.67883,5.67765,5.67833,8000000.0
2007-02-16 13:37:00,5.67912,5.67921,5.67738,5.67848,17000000.0
2007-02-16 13:38:00,5.678,5.67903,5.67752,5.67829,14000000.0
2007-02-16 13:39:00,5.67749,5.67902,5.67735,5.67896,10000000.0
2007-02-16 13:40:00,5.67905,5.67905,5.67809,5.67892,8000000.0
2007-02-16 13:41:00,5.67789,5.67891,5.67736,5.67871,11000000.0
2007-02-16 13:42:00,5.67834,5.67874,5.67737,5.67801,14000000.0
2007-02-16 13:43:00,5.67797,5.6782,5.67727,5.67743,11000000.0
2007-02-16 13:44:00,5.67744,5.67892,5.67726,5.67806,11000000.0
2007-02-16 13:45:00,5.67773,5.67874,5.67721,5.678,14000000.0
2007-02-16 13:46:00,5.67793,5.67849,5.67751,5.67798,11000000.0
2007-02-16 13:47:00,5.67761,5.679,5.67725,5.67864,13000000.0
2007-02-16 13:48:00,5.67794,5.67838,5.67644,5.67698,14000000.0
2007-02-16 13:49:00,5.67744,5.6775,5.67632,5.67666,12000000.0
2007-02-16 13:50:00,5.67638,5.67738,5.67574,5.67677,16000000.0
2007-02-16 13:51:00,5.67597,5.67605,5.6728,5.6732,14000000.0
2007-02-16 13:52:00,5.67483,5.67632,5.67351,5.67351,10000000.0
2007-02-16 13:53:00,5.67397,5.67533,5.6737,5.67533,10000000.0
2007-02-16 13:54:00,5.67468,5.67548,5.67435,5.67512,8000000.0
2007-02-16 13:55:00,5.67456,5.67487,5.67269,5.67269,13000000.0
2007-02-16 13:56:00,5.67314,5.67517,5.67265,5.67285,17000000.0
2007-02-16 13:57:00,5.67366,5.67375,5.67224,5.67311,13000000.0
2007-02-16 13:58:00,5.67461,5.67491,5.67312,5.67362,7000000.0
2007-02-16 13:59:00,5.67356,5.67403,5.67289,5.67351,9000000.0
2007-02-16 14:00:00,5.67265,5.67412,5.67234,5.67402,7000000.0
2007-02-16 14:01:00,5.67183,5.67385,5.67166,5.67186,11000000.0
2007-02-16 14:02:00,5.67276,5.6735,5.67136,5.67258,19000000.0
2007-02-16 14:03:00,5.67243,5.67355,5.6715,5.67295,13000000.0
2007-02-16 14:04:00,5.67196,5.67352,5.67196,5.67272,22000000.0
2007-02-16 14:05:00,5.67287,5.67386,5.67245,5.67328,17000000.0
2007-02-16 14:06:00,5.67429,5.67435,5.67307,5.67354,11000000.0
2007-02-16 14:07:00,5.67475,5.67558,5.67415,5.67557,9000000.0
2007-02-16 14:08:00,5.67573,5.67606,5.67424,5.67606,11000000.0
2007-02-16 14:09:00,5.67577,5.6762,5.67437,5.67549,12000000.0
2007-02-16 14:10:00,5.6753,5.6753,5.67423,5.67431,13000000.0
2007-02-16 14:11:00,5.67538,5.67538,5.67422,5.67524,14000000.0
2007-02-16 14:12:00,5.67522,5.67538,5.67418,5.67419,11000000.0
2007-02-16 14:13:00,5.6744,5.67508,5.67375,5.67502,11000000.0
2007-02-16 14:14:00,5.67569,5.67591,5.67457,5.67488,7000000.0
2007-02-16 14:15:00,5.67609,5.67609,5.6748,5.6752,14000000.0
2007-02-16 14:16:00,5.6754,5.67598,5.67445,5.67445,13000000.0
2007-02-16 14:17:00,5.67641,5.67652,5.67497,5.67532,22000000.0
2007-02-16 14:18:00,5.67511,5.67612,5.6745,5.67597,15000000.0
2007-02-16 14:19:00,5.67477,5.67523,5.67312,5.67415,12000000.0
2007-02-16 14:20:00,5.67271,5.67351,5.67238,5.67238,7000000.0
2007-02-16 14:21:00,5.67195,5.67442,5.67195,5.67356,13000000.0
2007-02-16 14:22:00,5.6743,5.67432,5.6729,5.67314,8000000.0
2007-02-16 14:23:00,5.67396,5.67476,5.67343,5.67476,11000000.0
2007-02-16 14:24:00,5.6735,5.67454,5.6734,5.67359,13000000.0
2007-02-16 14:25:00,5.67461,5.67461,5.67336,5.67354,15000000.0
2007-02-16 14:26:00,5.67384,5.67464,5.67344,5.67464,8000000.0
2007-02-16 14:27:00,5.67457,5.6747,5.67348,5.67394,10000000.0
2007-02-16 14:28:00,5.67389,5.67441,5.67319,5.67431,11000000.0
2007-02-16 14:29:00,5.67284,5.67425,5.67242,5.67421,21000000.0
2007-02-16 14:30:00,5.67388,5.67545,5.67371,5.67471,11000000.0
2007-02-16 14:31:00,5.67499,5.67652,5.67437,5.67494,17000000.0
2007-02-16 14:32:00,5.6749,5.67566,5.67382,5.67553,15000000.0
2007-02-16 14:33:00,5.67396,5.67509,5.67395,5.67509,8000000.0
2007-02-16 14:34:00,5.67539,5.67539,5.67391,5.67488,9000000.0
2007-02-16 14:35:00,5.67391,5.67505,5.67336,5.67505,11000000.0
2007-02-16 14:36:00,5.67512,5.6756,5.67398,5.67453,15000000.0
2007-02-16 14:37:00,5.67485,5.67519,5.67417,5.67519,8000000.0
2007-02-16 14:38:00,5.67417,5.67514,5.67404,5.67404,10000000.0
2007-02-16 14:39:00,5.67439,5.67585,5.67439,5.67579,19000000.0
2007-02-16 14:40:00,5.67601,5.67631,5.67454,5.67454,15000000.0
2007-02-16 14:41:00,5.67438,5.67597,5.67433,5.67597,15000000.0
2007-02-16 14:42:00,5.6754,5.67552,5.67411,5.67415,17000000.0
2007-02-16 14:43:00,5.67413,5.67663,5.67413,5.67604,15000000.0
2007-02-16 14:44:00,5.67695,5.67972,5.67694,5.67972,15000000.0
2007-02-16 14:45:00,5.67986,5.68092,5.67895,5.68045,9000000.0
2007-02-16 14:46:00,5.67962,5.68037,5.67916,5.68026,11000000.0
2007-02-16 14:47:00,5.67925,5.67945,5.67766,5.67827,12000000.0
2007-02-16 14:48:00,5.67807,5.67978,5.67751,5.67926,12000000.0
2007-02-16 14:49:00,5.67827,5.67872,5.67655,5.67821,12000000.0
2007-02-16 14:50:00,5.67789,5.6784,5.67657,5.67692,15000000.0
2007-02-16 14:51:00,5.67684,5.67849,5.67684,5.67749,10000000.0
2007-02-16 14:52:00,5.67741,5.67753,5.67509,5.67644,13000000.0
2007-02-16 14:53:00,5.67653,5.67693,5.67508,5.67693,13000000.0
2007-02-16 14:54:00,5.67636,5.67671,5.67579,5.67671,9000000.0
2007-02-16 14:55:00,5.67686,5.67686,5.67528,5.67655,16000000.0
2007-02-16 14:56:00,5.67734,5.6783,5.6771,5.67802,15000000.0
2007-02-16 14:57:00,5.67809,5.67809,5.67611,5.67698,15000000.0
2007-02-16 14:58:00,5.67767,5.67926,5.67734,5.67926,11000000.0
2007-02-16 14:59:00,5.67828,5.67891,5.67697,5.67699,14000000.0
2007-02-16 15:00:00,5.67617,5.67772,5.67617,5.67761,18000000.0
2007-02-16 15:01:00,5.67749,5.67749,5.67634,5.67634,12000000.0
2007-02-16 15:02:00,5.67764,5.67764,5.67617,5.67641,7000000.0
2007-02-16 15:03:00,5.67593,5.67713,5.67552,5.67665,18000000.0
2007-02-16 15:04:00,5.67678,5.67713,5.67557,5.67625,21000000.0
2007-02-16 15:05:00,5.6758,5.67646,5.67487,5.67621,13000000.0
2007-02-16 15:06:00,5.6747,5.67627,5.6747,5.67613,14000000.0
2007-02-16 15:07:00,5.67628,5.67628,5.67432,5.67459,22000000.0
2007-02-16 15:08:00,5.67564,5.67624,5.67493,5.67554,10000000.0
2007-02-16 15:09:00,5.67647,5.67657,5.67511,5.6757,9000000.0
2007-02-16 15:10:00,5.67643,5.67698,5.67548,5.67604,14000000.0
2007-02-16 15:11:00,5.67736,5.67736,5.67565,5.67587,12000000.0
2007-02-16 15:12:00,5.67561,5.6762,5.67506,5.6762,13000000.0
2007-02-16 15:13:00,5.67657,5.67659,5.67468,5.67468,12000000.0
2007-02-16 15:14:00,5.6761,5.67704,5.67523,5.67704,10000000.0
2007-02-16 15:15:00,5.67502,5.6772,5.67485,5.6765,16000000.0
2007-02-16 15:16:00,5.67656,5.67697,5.67594,5.67595,15000000.0
2007-02-16 15:17:00,5.67662,5.67739,5.67556,5.67726,14000000.0
2007-02-16 15:18:00,5.67776,5.67776,5.67637,5.67637,12000000.0
2007-02-16 15:19:00,5.6766,5.67704,5.67565,5.67604,11000000.0
2007-02-16 15:20:00,5.67638,5.67658,5.67497,5.67521,14000000.0
2007-02-16 15:21:00,5.6766,5.67677,5.67554,5.67662,14000000.0
2007-02-16 15:22:00,5.67593,5.6772,5.67566,5.67674,10000000.0
2007-02-16 15:23:00,5.67672,5.67694,5.67553,5.67624,11000000.0
2007-02-16 15:24:00,5.67665,5.67665,5.67539,5.67644,10000000.0
2007-02-16 15:25:00,5.67656,5.67656,5.67498,5.67602,16000000.0
2007-02-16 15:26:00,5.67534,5.67632,5.6744,5.67584,15000000.0
2007-02-16 15:27:00,5.67564,5.67679,5.67524,5.67559,10000000.0
2007-02-16 15:28:00,5.67646,5.67664,5.67544,5.67621,11000000.0
2007-02-16 15:29:00,5.67585,5.67738,5.67563,5.67581,19000000.0
2007-02-16 15:30:00,5.677,5.677,5.66951,5.66951,10000000.0
2007-02-16 15:31:00,5.67122,5.67224,5.66832,5.6716,14000000.0
2007-02-16 15:32:00,5.67222,5.67337,5.66986,5.67111,12000000.0
2007-02-16 15:33:00,5.67162,5.67359,5.67122,5.67247,20000000.0
2007-02-16 15:34:00,5.67126,5.67369,5.6711,5.67149,12000000.0
2007-02-16 15:35:00,5.67171,5.67248,5.66994,5.67071,12000000.0
2007-02-16 15:36:00,5.67033,5.67105,5.66955,5.6701,10000000.0
2007-02-16 15:37:00,5.67096,5.67125,5.66947,5.66947,10000000.0
2007-02-16 15:38:00,5.67075,5.67075,5.66881,5.66973,13000000.0
2007-02-16 15:39:00,5.66942,5.671,5.6687,5.67098,7000000.0
2007-02-16 15:40:00,5.67031,5.67099,5.66938,5.67099,10000000.0
2007-02-16 15:41:00,5.6706,5.67277,5.67025,5.67228,9000000.0
2007-02-16 15:42:00,5.67192,5.67475,5.67192,5.67424,13000000.0
2007-02-16 15:43:00,5.67304,5.6765,5.67304,5.6765,16000000.0
2007-02-16 15:44:00,5.67729,5.67932,5.67639,5.67789,14000000.0
2007-02-16 15:45:00,5.68053,5.68388,5.68032,5.68179,15000000.0
2007-02-16 15:46:00,5.68167,5.68305,5.68075,5.68185,13000000.0
2007-02-16 15:47:00,5.6806,5.68183,5.68001,5.68127,9000000.0
2007-02-16 15:48:00,5.67937,5.68174,5.67937,5.68108,21000000.0
2007-02-16 15:49:00,5.68088,5.68583,5.68008,5.68583,23000000.0
2007-02-16 15:50:00,5.68463,5.68463,5.67983,5.6816,12000000.0
2007-02-16 15:51:00,5.68087,5.68584,5.68051,5.68117,19000000.0
2007-02-16 15:52:00,5.68131,5.68264,5.68085,5.6816,15000000.0
2007-02-16 15:53:00,5.68276,5.6831,5.68025,5.68148,14000000.0
2007-02-16 15:54:00,5.68199,5.68381,5.68162,5.68375,15000000.0
2007-02-16 15:55:00,5.6833,5.6844,5.68213,5.68333,12000000.0
2007-02-16 15:56:00,5.68287,5.68325,5.68084,5.6826,18000000.0
2007-02-16 15:57:00,5.6823,5.68289,5.68118,5.68265,10000000.0
2007-02-16 15:58:00,5.68107,5.68107,5.67815,5.6805,22000000.0
2007-02-16 15:59:00,5.68,5.68135,5.67912,5.6806,12000000.0
2007-02-16 16:00:00,5.67987,5.6818,5.67987,5.68141,12000000.0
2007-02-16 16:01:00,5.68118,5.68158,5.67995,5.68077,12000000.0
2007-02-16 16:02:00,5.68219,5.68276,5.68033,5.68276,13000000.0
2007-02-16 16:03:00,5.68213,5.68291,5.68118,5.68125,13000000.0
2007-02-16 16:04:00,5.68011,5.68256,5.67965,5.68229,11000000.0
2007-02-16 16:05:00,5.68166,5.68191,5.67915,5.67931,9000000.0
2007-02-16 16:06:00,5.67926,5.68112,5.67926,5.68082,14000000.0
2007-02-16 16:07:00,5.68099,5.68185,5.67954,5.68032,15000000.0
2007-02-16 16:08:00,5.68043,5.68296,5.67936,5.6817,15000000.0
2007-02-16 16:09:00,5.68082,5.68308,5.68027,5.68085,17000000.0
2007-02-16 16:10:00,5.68162,5.68346,5.68162,5.68346,14000000.0
2007-02-16 16:11:00,5.684,5.684,5.68234,5.68339,9000000.0
2007-02-16 16:12:00,5.68448,5.68673,5.68318,5.68592,15000000.0
2007-02-16 16:13:00,5.68565,5.68603,5.68214,5.68488,14000000.0
2007-02-16 16:14:00,5.68274,5.68383,5.68039,5.68039,12000000.0
2007-02-16 16:15:00,5.68015,5.68229,5.68015,5.68209,14000000.0
2007-02-16 16:16:00,5.68227,5.68252,5.6803,5.6805,13000000.0
2007-02-16 16:17:00,5.68198,5.68223,5.68015,5.681,18000000.0
2007-02-16 16:18:00,5.68216,5.68216,5.68105,5.68137,13000000.0
2007-02-16 16:19:00,5.68004,5.68126,5.67985,5.68125,8000000.0
2007-02-16 16:20:00,5.68088,5.68113,5.67774,5.67913,13000000.0
2007-02-16 16:21:00,5.67971,5.67977,5.6783,5.67878,12000000.0
2007-02-16 16:22:00,5.68011,5.68059,5.67926,5.68059,11000000.0
2007-02-16 16:23:00,5.68103,5.68167,5.67968,5.68036,14000000.0
2007-02-16 16:24:00,5.6805,5.68193,5.68049,5.68083,15000000.0
2007-02-16 16:25:00,5.68215,5.68272,5.68092,5.68194,11000000.0
2007-02-16 16:26:00,5.68187,5.68259,5.68156,5.68256,8000000.0
2007-02-16 16:27:00,5.68201,5.68337,5.68141,5.68148,10000000.0
2007-02-16 16:28:00,5.68118,5.68215,5.68017,5.68028,15000000.0
2007-02-16 16:29:00,5.68162,5.68204,5.68085,5.68119,7000000.0
2007-02-16 16:30:00,5.68163,5.68236,5.68112,5.68153,16000000.0
2007-02-16 16:31:00,5.68236,5.68298,5.68067,5.68266,14000000.0
2007-02-16 16:32:00,5.68156,5.68265,5.68103,5.68265,7000000.0
2007-02-16 16:33:00,5.68197,5.68265,5.68093,5.68265,8000000.0
2007-02-16 16:34:00,5.68331,5.68331,5.68125,5.68181,8000000.0
2007-02-16 16:35:00,5.68169,5.68209,5.68114,5.68114,9000000.0
2007-02-16 16:36:00,5.68181,5.68181,5.67889,5.68163,13000000.0
2007-02-16 16:37:00,5.68018,5.68031,5.67873,5.6795,18000000.0
2007-02-16 16:38:00,5.67975,5.68052,5.67836,5.67839,18000000.0
2007-02-16 16:39:00,5.68028,5.68052,5.67856,5.67986,20000000.0
2007-02-16 16:40:00,5.6806,5.68079,5.67875,5.67944,13000000.0
2007-02-16 16:41:00,5.6798,5.68032,5.67815,5.67815,20000000.0
2007-02-16 16:42:00,5.67954,5.68071,5.67891,5.67996,18000000.0
2007-02-16 16:43:00,5.67804,5.6807,5.67799,5.6807,15000000.0
2007-02-16 16:44:00,5.67994,5.68071,5.67889,5.68061,20000000.0
2007-02-16 16:45:00,5.68097,5.68097,5.67875,5.67875,13000000.0
2007-02-16 16:46:00,5.67829,5.68045,5.67766,5.67766,15000000.0
2007-02-16 16:47:00,5.67837,5.6796,5.67742,5.67814,8000000.0
2007-02-16 16:48:00,5.67837,5.67862,5.67725,5.67835,11000000.0
2007-02-16 16:49:00,5.67807,5.67807,5.67609,5.67632,12000000.0
2007-02-16 16:50:00,5.67756,5.67791,5.67574,5.67775,15000000.0
2007-02-16 16:51:00,5.67812,5.67812,5.67635,5.67635,18000000.0
2007-02-16 16:52:00,5.678,5.67808,5.67588,5.67754,14000000.0
2007-02-16 16:53:00,5.67759,5.67814,5.6753,5.67616,8000000.0
2007-02-16 16:54:00,5.67585,5.67725,5.67488,5.67725,11000000.0
2007-02-16 16:55:00,5.67592,5.67749,5.67502,5.67502,12000000.0
2007-02-16 16:56:00,5.67601,5.67659,5.67534,5.67535,10000000.0
2007-02-16 16:57:00,5.67506,5.67552,5.67414,5.67521,8000000.0
2007-02-16 16:58:00,5.67459,5.67556,5.67444,5.67556,9000000.0
2007-02-16 16:59:00,5.67671,5.67707,5.67537,5.67672,13000000.0
2007-02-16 17:00:00,5.67639,5.67677,5.67487,5.67487,11000000.0
2007-02-16 17:01:00,5.67622,5.67747,5.67544,5.67619,12000000.0
2007-02-16 17:02:00,5.67773,5.67975,5.67624,5.67975,10000000.0
2007-02-16 17:03:00,5.68038,5.68072,5.67801,5.67991,16000000.0
2007-02-16 17:04:00,5.68001,5.68067,5.67843,5.67843,13000000.0
2007-02-16 17:05:00,5.67952,5.68018,5.6788,5.68003,16000000.0
2007-02-16 17:06:00,5.67885,5.68034,5.67764,5.68034,12000000.0
2007-02-16 17:07:00,5.68045,5.68045,5.67847,5.67859,8000000.0
2007-02-16 17:08:00,5.67765,5.67824,5.67465,5.67777,21000000.0
2007-02-16 17:09:00,5.67617,5.6775,5.67522,5.67689,16000000.0
2007-02-16 17:10:00,5.67719,5.67765,5.67599,5.67727,11000000.0
2007-02-16 17:11:00,5.6769,5.6773,5.67638,5.67702,11000000.0
2007-02-16 17:12:00,5.67757,5.67791,5.67626,5.67705,9000000.0
2007-02-16 17:13:00,5.67616,5.67769,5.67612,5.67769,9000000.0
2007-02-16 17:14:00,5.67773,5.67773,5.67519,5.67734,17000000.0
2007-02-16 17:15:00,5.67662,5.6773,5.67617,5.6773,11000000.0
2007-02-16 17:16:00,5.67708,5.67795,5.67647,5.67763,15000000.0
2007-02-16 17:17:00,5.67776,5.6784,5.67682,5.67796,13000000.0
2007-02-16 17:18:00,5.67744,5.67845,5.67662,5.6772,15000000.0
2007-02-16 17:19:00,5.678,5.67826,5.67651,5.67651,17000000.0
2007-02-16 17:20:00,5.67729,5.67784,5.67654,5.67694,12000000.0
2007-02-16 17:21:00,5.67704,5.6775,5.67571,5.67571,7000000.0
2007-02-16 17:22:00,5.67737,5.6774,5.67614,5.6774,14000000.0
2007-02-16 17:23:00,5.67639,5.67729,5.67577,5.67665,13000000.0
2007-02-16 17:24:00,5.67732,5.67841,5.67673,5.67841,9000000.0
2007-02-16 17:25:00,5.67796,5.67832,5.67671,5.67688,11000000.0
2007-02-16 17:26:00,5.67736,5.67903,5.67693,5.67796,16000000.0
2007-02-16 17:27:00,5.67732,5.67828,5.67645,5.67645,9000000.0
2007-02-16 17:28:00,5.67737,5.67812,5.67675,5.67715,15000000.0
2007-02-16 17:29:00,5.6764,5.67834,5.6764,5.67834,11000000.0
2007-02-16 17:30:00,5.67688,5.67774,5.67623,5.6771,19000000.0
2007-02-16 17:31:00,5.67736,5.67816,5.67649,5.67816,11000000.0
2007-02-16 17:32:00,5.67868,5.67868,5.67751,5.67767,9000000.0
2007-02-16 17:33:00,5.6774,5.6791,5.67726,5.67876,10000000.0
2007-02-16 17:34:00,5.67891,5.67891,5.67703,5.67703,14000000.0
2007-02-16 17:35:00,5.67691,5.6783,5.67691,5.6783,13000000.0
2007-02-16 17:36:00,5.67768,5.67811,5.67691,5.67799,11000000.0
2007-02-16 17:37:00,5.67676,5.67834,5.67657,5.67697,15000000.0
2007-02-16 17:38:00,5.67701,5.67756,5.67641,5.67695,17000000.0
2007-02-16 17:39:00,5.67817,5.6783,5.67696,5.67749,8000000.0
2007-02-16 17:40:00,5.67803,5.67883,5.67707,5.67883,12000000.0
2007-02-16 17:41:00,5.67771,5.67898,5.67732,5.6781,21000000.0
2007-02-16 17:42:00,5.67717,5.67861,5.67611,5.67611,13000000.0
2007-02-16 17:43:00,5.67685,5.67709,5.67604,5.67622,11000000.0
2007-02-16 17:44:00,5.67599,5.67773,5.67585,5.67773,19000000.0
2007-02-16 17:45:00,5.6762,5.67717,5.67615,5.67629,10000000.0
2007-02-16 17:46:00,5.67666,5.6779,5.67666,5.67763,13000000.0
2007-02-16 17:47:00,5.67792,5.67826,5.67735,5.67824,9000000.0
2007-02-16 17:48:00,5.67824,5.67885,5.67694,5.67796,14000000.0
2007-02-16 17:49:00,5.67674,5.67835,5.67674,5.67833,14000000.0
2007-02-16 17:50:00,5.67709,5.67768,5.67651,5.67691,17000000.0
2007-02-16 17:51:00,5.67619,5.67702,5.6757,5.67645,13000000.0
2007-02-16 17:52:00,5.6762,5.67755,5.67563,5.67592,24000000.0
2007-02-16 17:53:00,5.6768,5.67816,5.67646,5.67801,16000000.0
2007-02-16 17:54:00,5.67816,5.67843,5.67691,5.6771,16000000.0
2007-02-16 17:55:00,5.67673,5.67827,5.67673,5.67708,13000000.0
2007-02-16 17:56:00,5.67722,5.67828,5.6765,5.67776,15000000.0
2007-02-16 17:57:00,5.67792,5.67796,5.67673,5.67776,10000000.0
2007-02-16 17:58:00,5.67796,5.67796,5.67611,5.67707,15000000.0
2007-02-16 17:59:00,5.67506,5.6765,5.67403,5.67493,13000000.0
2007-02-16 18:00:00,5.67422,5.67582,5.67422,5.6755,7000000.0
2007-02-16 18:01:00,5.67604,5.67662,5.67472,5.67559,18000000.0
2007-02-16 18:02:00,5.67607,5.67688,5.67516,5.67526,17000000.0
2007-02-16 18:03:00,5.67609,5.67687,5.67489,5.67489,16000000.0
2007-02-16 18:04:00,5.67599,5.67645,5.67493,5.67538,14000000.0
2007-02-16 18:05:00,5.67546,5.67617,5.67297,5.67297,13000000.0
2007-02-16 18:06:00,5.67389,5.67419,5.67214,5.67351,18000000.0
2007-02-16 18:07:00,5.67372,5.67395,5.67242,5.67395,12000000.0
2007-02-16 18:08:00,5.67376,5.67386,5.67173,5.67321,18000000.0
2007-02-16 18:09:00,5.67282,5.67282,5.67146,5.67242,12000000.0
2007-02-16 18:10:00,5.67244,5.67259,5.67025,5.67071,13000000.0
2007-02-16 18:11:00,5.67059,5.67064,5.66967,5.66991,10000000.0
2007-02-16 18:12:00,5.6703,5.67188,5.6698,5.67147,11000000.0
2007-02-16 18:13:00,5.67198,5.67279,5.67052,5.67198,14000000.0
2007-02-16 18:14:00,5.67158,5.67264,5.67117,5.67264,10000000.0
2007-02-16 18:15:00,5.67294,5.67294,5.67104,5.67244,10000000.0
2007-02-16 18:16:00,5.67246,5.67287,5.67167,5.67269,9000000.0
2007-02-16 18:17:00,5.67173,5.67307,5.67147,5.67195,18000000.0
2007-02-16 18:18:00,5.67197,5.67304,5.67166,5.67205,14000000.0
2007-02-16 18:19:00,5.67308,5.67314,5.67197,5.67286,10000000.0
2007-02-16 18:20:00,5.67205,5.67351,5.67188,5.67188,15000000.0
2007-02-16 18:21:00,5.67227,5.67365,5.67154,5.67209,18000000.0
2007-02-16 18:22:00,5.67289,5.67289,5.66969,5.66969,14000000.0
2007-02-16 18:23:00,5.67079,5.67127,5.67036,5.67127,7000000.0
2007-02-16 18:24:00,5.67116,5.67221,5.67035,5.67221,9000000.0
2007-02-16 18:25:00,5.67146,5.67256,5.6713,5.67161,13000000.0
2007-02-16 18:26:00,5.67099,5.67169,5.6701,5.67085,16000000.0
2007-02-16 18:27:00,5.67114,5.67139,5.66976,5.6701,14000000.0
2007-02-16 18:28:00,5.6703,5.67165,5.66972,5.67124,13000000.0
2007-02-16 18:29:00,5.67122,5.67143,5.67004,5.671,11000000.0
2007-02-16 18:30:00,5.67017,5.67167,5.66984,5.67107,16000000.0
2007-02-16 18:31:00,5.67126,5.67126,5.66927,5.67023,12000000.0
2007-02-16 18:32:00,5.67015,5.67069,5.66956,5.67069,11000000.0
2007-02-16 18:33:00,5.66888,5.67057,5.66862,5.66953,13000000.0
2007-02-16 18:34:00,5.66896,5.66981,5.66799,5.66907,13000000.0
2007-02-16 18:35:00,5.66939,5.66967,5.66822,5.66872,18000000.0
2007-02-16 18:36:00,5.66862,5.66966,5.66722,5.66887,18000000.0
2007-02-16 18:37:00,5.66855,5.6693,5.66744,5.66837,18000000.0
2007-02-16 18:38:00,5.66753,5.66804,5.66705,5.66774,11000000.0
2007-02-16 18:39:00,5.66747,5.66797,5.66672,5.66797,11000000.0
2007-02-16 18:40:00,5.66813,5.66844,5.66677,5.66725,14000000.0
2007-02-16 18:41:00,5.66848,5.66877,5.66732,5.66838,16000000.0
2007-02-16 18:42:00,5.66887,5.6697,5.6674,5.66942,14000000.0
2007-02-16 18:43:00,5.66898,5.66942,5.6674,5.6674,10000000.0
2007-02-16 18:44:00,5.66711,5.66906,5.66711,5.66834,13000000.0
2007-02-16 18:45:00,5.66763,5.66869,5.66714,5.66828,13000000.0
2007-02-16 18:46:00,5.66787,5.66822,5.66738,5.66784,12000000.0
2007-02-16 18:47:00,5.66659,5.66861,5.66656,5.66861,14000000.0
2007-02-16 18:48:00,5.66745,5.66882,5.66745,5.66753,15000000.0
2007-02-16 18:49:00,5.66753,5.66816,5.66636,5.66636,12000000.0
2007-02-16 18:50:00,5.66773,5.66847,5.66731,5.66831,9000000.0
2007-02-16 18:51:00,5.66705,5.66852,5.66705,5.66792,17000000.0
2007-02-16 18:52:00,5.66893,5.66894,5.66804,5.66868,9000000.0
2007-02-16 18:53:00,5.66872,5.66928,5.66781,5.66853,14000000.0
2007-02-16 18:54:00,5.66873,5.66937,5.66787,5.66836,14000000.0
2007-02-16 18:55:00,5.66863,5.66946,5.6682,5.66847,10000000.0
2007-02-16 18:56:00,5.66964,5.66995,5.66835,5.66956,16000000.0
2007-02-16 18:57:00,5.66948,5.66977,5.66826,5.66977,17000000.0
2007-02-16 18:58:00,5.66967,5.66967,5.66795,5.66836,14000000.0
2007-02-16 18:59:00,5.66781,5.66906,5.66751,5.66751,14000000.0
2007-02-16 19:00:00,5.6692,5.67043,5.668,5.67043,15000000.0
2007-02-16 19:01:00,5.67077,5.67118,5.66908,5.67113,15000000.0
2007-02-16 19:02:00,5.67152,5.67279,5.67075,5.67263,14000000.0
2007-02-16 19:03:00,5.67076,5.67249,5.67076,5.67202,14000000.0
2007-02-16 19:04:00,5.67215,5.67282,5.67161,5.67252,12000000.0
2007-02-16 19:05:00,5.67171,5.67274,5.67065,5.67193,15000000.0
2007-02-16 19:06:00,5.67148,5.67148,5.66857,5.67034,16000000.0
2007-02-16 19:07:00,5.67033,5.6714,5.66905,5.66975,20000000.0
2007-02-16 19:08:00,5.67019,5.67063,5.66885,5.66885,8000000.0
2007-02-16 19:09:00,5.67003,5.67043,5.66965,5.6699,17000000.0
2007-02-16 19:10:00,5.66945,5.67039,5.66915,5.66984,9000000.0
2007-02-16 19:11:00,5.66962,5.67012,5.66901,5.66901,16000000.0
2007-02-16 19:12:00,5.66966,5.67014,5.66881,5.67002,13000000.0
2007-02-16 19:13:00,5.67005,5.67047,5.66949,5.67047,10000000.0
2007-02-16 19:14:00,5.67039,5.67097,5.66957,5.67078,20000000.0
2007-02-16 19:15:00,5.6692,5.67117,5.66918,5.67097,12000000.0
2007-02-16 19:16:00,5.67093,5.67093,5.67008,5.67046,8000000.0
2007-02-16 19:17:00,5.67113,5.67125,5.66978,5.67002,18000000.0
2007-02-16 19:18:00,5.66989,5.6705,5.66872,5.66872,11000000.0
2007-02-16 19:19:00,5.66921,5.67051,5.66824,5.66893,12000000.0
2007-02-16 19:20:00,5.66902,5.66986,5.66833,5.66986,14000000.0
2007-02-16 19:21:00,5.66971,5.67026,5.66843,5.66948,13000000.0
2007-02-16 19:22:00,5.66917,5.67004,5.66897,5.67004,12000000.0
2007-02-16 19:23:00,5.6698,5.6698,5.66882,5.66882,14000000.0
2007-02-16 19:24:00,5.66923,5.6705,5.66846,5.66888,19000000.0
2007-02-16 19:25:00,5.66903,5.66983,5.66853,5.66853,8000000.0
2007-02-16 19:26:00,5.66875,5.66998,5.66875,5.669,7000000.0
2007-02-16 19:27:00,5.66885,5.67032,5.66885,5.67016,20000000.0
2007-02-16 19:28:00,5.66877,5.66997,5.66848,5.66913,17000000.0
2007-02-16 19:29:00,5.66918,5.66919,5.66784,5.66784,10000000.0
2007-02-16 19:30:00,5.66775,5.66957,5.66775,5.66825,15000000.0
2007-02-16 19:31:00,5.66948,5.66964,5.66813,5.66813,11000000.0
2007-02-16 19:32:00,5.66795,5.66945,5.6676,5.6676,9000000.0
2007-02-16 19:33:00,5.66688,5.66916,5.66688,5.66916,14000000.0
2007-02-16 19:34:00,5.66917,5.66937,5.66761,5.66867,17000000.0
2007-02-16 19:35:00,5.66888,5.66907,5.66811,5.66857,8000000.0
2007-02-16 19:36:00,5.66847,5.66866,5.66736,5.6681,15000000.0
2007-02-16 19:37:00,5.6676,5.66873,5.6676,5.66798,8000000.0
2007-02-16 19:38:00,5.66785,5.66874,5.66698,5.66748,15000000.0
2007-02-16 19:39:00,5.6685,5.6685,5.66745,5.6675,17000000.0
2007-02-16 19:40:00,5.66701,5.66755,5.66604,5.66739,16000000.0
2007-02-16 19:41:00,5.66715,5.66792,5.66669,5.66792,11000000.0
2007-02-16 19:42:00,5.66822,5.6686,5.66621,5.6686,15000000.0
2007-02-16 19:43:00,5.66805,5.66836,5.66636,5.66812,14000000.0
2007-02-16 19:44:00,5.66822,5.66883,5.66719,5.66795,14000000.0
2007-02-16 19:45:00,5.66881,5.66976,5.66819,5.66976,15000000.0
2007-02-16 19:46:00,5.66815,5.66989,5.66799,5.66989,15000000.0
2007-02-16 19:47:00,5.66834,5.66968,5.66797,5.66968,16000000.0
2007-02-16 19:48:00,5.66884,5.66968,5.66795,5.66942,16000000.0
2007-02-16 19:49:00,5.66843,5.66936,5.66843,5.66925,8000000.0
2007-02-16 19:50:00,5.66891,5.66902,5.66836,5.66848,9000000.0
2007-02-16 19:51:00,5.66802,5.66937,5.66802,5.66935,19000000.0
2007-02-16 19:52:00,5.66899,5.6694,5.66856,5.66896,11000000.0
2007-02-16 19:53:00,5.6692,5.66979,5.66816,5.66874,14000000.0
2007-02-16 19:54:00,5.66978,5.67016,5.6684,5.6691,18000000.0
2007-02-16 19:55:00,5.66897,5.67021,5.66882,5.66882,13000000.0
2007-02-16 19:56:00,5.66844,5.66911,5.66833,5.6688,10000000.0
2007-02-16 19:57:00,5.66923,5.66976,5.66874,5.66931,16000000.0
2007-02-16 19:58:00,5.66897,5.66951,5.66801,5.66924,15000000.0
2007-02-16 19:59:00,5.66881,5.66978,5.66838,5.66978,14000000.0
2007-02-16 20:00:00,5.66983,5.66983,5.66852,5.66878,11000000.0
2007-02-16 20:01:00,5.66883,5.67038,5.66883,5.669,24000000.0
2007-02-16 20:02:00,5.6687,5.6702,5.6687,5.66919,11000000.0
2007-02-16 20:03:00,5.67032,5.67081,5.66947,5.67034,11000000.0
2007-02-16 20:04:00,5.66956,5.67136,5.66956,5.67099,10000000.0
2007-02-16 20:05:00,5.6708,5.6713,5.66983,5.67026,17000000.0
2007-02-16 20:06:00,5.67032,5.67052,5.66967,5.67052,10000000.0
2007-02-16 20:07:00,5.67067,5.67086,5.66956,5.67054,14000000.0
2007-02-16 20:08:00,5.67058,5.6706,5.66908,5.66908,13000000.0
2007-02-16 20:09:00,5.66902,5.67118,5.66902,5.67118,11000000.0
2007-02-16 20:10:00,5.6712,5.6712,5.66915,5.66995,11000000.0
2007-02-16 20:11:00,5.67042,5.67042,5.66939,5.66978,9000000.0
2007-02-16 20:12:00,5.66933,5.6711,5.66915,5.66919,16000000.0
2007-02-16 20:13:00,5.66899,5.67,5.66899,5.67,11000000.0
2007-02-16 20:14:00,5.66992,5.67022,5.66888,5.66888,19000000.0
2007-02-16 20:15:00,5.66915,5.6703,5.66871,5.66871,13000000.0
2007-02-16 20:16:00,5.66919,5.66992,5.66859,5.66992,15000000.0
2007-02-16 20:17:00,5.67051,5.67051,5.66908,5.66922,8000000.0
2007-02-16 20:18:00,5.66885,5.67022,5.66849,5.66881,14000000.0
2007-02-16 20:19:00,5.66909,5.66933,5.66827,5.66916,14000000.0
2007-02-16 20:20:00,5.66886,5.66998,5.66854,5.66898,12000000.0
2007-02-16 20:21:00,5.6687,5.66989,5.66849,5.66989,9000000.0
2007-02-16 20:22:00,5.66944,5.66951,5.66817,5.66817,17000000.0
2007-02-16 20:23:00,5.66749,5.66762,5.66727,5.66752,11000000.0
2007-02-16 20:24:00,5.66778,5.66799,5.66757,5.66799,16000000.0
2007-02-16 20:25:00,5.66812,5.66812,5.66792,5.66792,11000000.0
2007-02-16 20:26:00,5.66801,5.66977,5.66801,5.66923,8000000.0
2007-02-16 20:27:00,5.6699,5.67084,5.66919,5.66919,13000000.0
2007-02-16 20:28:00,5.669,5.67042,5.66888,5.66971,15000000.0
2007-02-16 20:29:00,5.67078,5.6709,5.66966,5.6698,16000000.0
2007-02-16 20:30:00,5.66955,5.67025,5.66955,5.67025,8000000.0
2007-02-16 20:31:00,5.67071,5.67071,5.66885,5.66885,18000000.0
2007-02-16 20:32:00,5.67027,5.67027,5.66894,5.66894,7000000.0
2007-02-16 20:33:00,5.66952,5.67083,5.66952,5.67083,13000000.0
2007-02-16 20:34:00,5.67056,5.67056,5.66923,5.66987,13000000.0
2007-02-16 20:35:00,5.66956,5.67029,5.66924,5.66933,9000000.0
2007-02-16 20:36:00,5.6697,5.67024,5.66907,5.67019,17000000.0
2007-02-16 20:37:00,5.67033,5.67052,5.66883,5.66885,14000000.0
2007-02-16 20:38:00,5.66943,5.66945,5.66857,5.66861,16000000.0
2007-02-16 20:39:00,5.66894,5.66983,5.66842,5.66842,14000000.0
2007-02-16 20:40:00,5.66892,5.66997,5.66872,5.6693,17000000.0
2007-02-16 20:41:00,5.66901,5.66912,5.66846,5.66846,16000000.0
2007-02-16 20:42:00,5.66828,5.6688,5.66793,5.66879,22000000.0
2007-02-16 20:43:00,5.66906,5.66921,5.66853,5.66899,18000000.0
2007-02-16 20:44:00,5.6696,5.66987,5.66878,5.66878,16000000.0
2007-02-16 20:45:00,5.66896,5.66909,5.66813,5.66861,8000000.0
2007-02-16 20:46:00,5.66869,5.66869,5.66718,5.66718,19000000.0
2007-02-16 20:47:00,5.66755,5.66924,5.66755,5.66837,12000000.0
2007-02-16 20:48:00,5.66849,5.66916,5.66818,5.66884,9000000.0
2007-02-16 20:49:00,5.66847,5.6687,5.66807,5.66807,19000000.0
2007-02-16 20:50:00,5.66769,5.66783,5.66754,5.66765,15000000.0
2007-02-16 20:51:00,5.66769,5.67002,5.66769,5.67002,9000000.0
2007-02-16 20:52:00,5.66969,5.66969,5.66878,5.66878,11000000.0
2007-02-16 20:53:00,5.66834,5.66965,5.66807,5.66871,15000000.0
2007-02-16 20:54:00,5.66902,5.66978,5.6686,5.66897,12000000.0
2007-02-16 20:55:00,5.66877,5.66892,5.66834,5.66841,18000000.0
2007-02-16 20:56:00,5.66821,5.66841,5.66812,5.66812,12000000.0
2007-02-16 20:57:00,5.6683,5.66843,5.66808,5.66824,13000000.0
2007-02-16 20:58:00,5.66863,5.66955,5.66863,5.66915,11000000.0
2007-02-16 20:59:00,5.66899,5.66899,5.66846,5.66846,11000000.0
2007-02-16 21:00:00,5.66854,5.67067,5.66854,5.67067,17000000.0
2007-02-16 21:01:00,5.67103,5.67103,5.66903,5.6691,10000000.0
2007-02-16 21:02:00,5.66862,5.66874,5.66826,5.66874,8000000.0
2007-02-16 21:03:00,5.6698,5.66989,5.66832,5.66906,19000000.0
2007-02-16 21:04:00,5.66937,5.66944,5.66809,5.66818,18000000.0
2007-02-16 21:05:00,5.66812,5.66912,5.66797,5.66853,14000000.0
2007-02-16 21:06:00,5.66885,5.66918,5.66726,5.66726,12000000.0
2007-02-16 21:07:00,5.66771,5.66963,5.66771,5.66863,10000000.0
2007-02-16 21:08:00,5.66844,5.669,5.66746,5.66746,14000000.0
2007-02-16 21:09:00,5.66774,5.66935,5.66725,5.66783,16000000.0
2007-02-16 21:10:00,5.66836,5.66893,5.66732,5.66733,15000000.0
2007-02-16 21:11:00,5.66757,5.66905,5.66757,5.66868,13000000.0
2007-02-16 21:12:00,5.66921,5.66925,5.66794,5.66879,10000000.0
2007-02-16 21:13:00,5.66828,5.66876,5.66818,5.66867,14000000.0
2007-02-16 21:14:00,5.66853,5.66853,5.66766,5.66766,10000000.0
2007-02-16 21:15:00,5.66771,5.66864,5.66759,5.66761,15000000.0
2007-02-16 21:16:00,5.66912,5.66945,5.66776,5.66776,11000000.0
2007-02-16 21:17:00,5.66874,5.66936,5.66813,5.66918,13000000.0
2007-02-16 21:18:00,5.66933,5.66946,5.66814,5.66871,17000000.0
2007-02-16 21:19:00,5.66929,5.66952,5.66757,5.66792,12000000.0
2007-02-16 21:20:00,5.66725,5.66946,5.66725,5.66776,14000000.0
2007-02-16 21:21:00,5.66728,5.66809,5.66673,5.66788,11000000.0
2007-02-16 21:22:00,5.66671,5.66725,5.66565,5.66689,9000000.0
2007-02-16 21:23:00,5.66536,5.6671,5.66526,5.66664,7000000.0
2007-02-16 21:24:00,5.66748,5.6684,5.66626,5.6684,11000000.0
2007-02-16 21:25:00,5.66759,5.6679,5.66695,5.66733,7000000.0
2007-02-16 21:26:00,5.66691,5.66792,5.66573,5.66642,13000000.0
2007-02-16 21:27:00,5.66647,5.66692,5.66545,5.66617,11000000.0
2007-02-16 21:28:00,5.66736,5.66741,5.66529,5.66581,15000000.0
2007-02-16 21:29:00,5.66589,5.6673,5.66534,5.66712,12000000.0
2007-02-16 21:30:00,5.66714,5.66785,5.66638,5.66779,10000000.0
2007-02-16 21:31:00,5.66756,5.66785,5.66592,5.66592,10000000.0
2007-02-16 21:32:00,5.66647,5.66735,5.66585,5.66714,12000000.0
2007-02-16 21:33:00,5.66684,5.66734,5.66595,5.66595,19000000.0
2007-02-16 21:34:00,5.66714,5.66714,5.66653,5.66706,8000000.0
2007-02-16 21:35:00,5.66716,5.66832,5.66626,5.66689,20000000.0
2007-02-16 21:36:00,5.66772,5.66843,5.66671,5.66782,19000000.0
2007-02-16 21:37:00,5.66793,5.66886,5.66703,5.66809,19000000.0
2007-02-16 21:38:00,5.66802,5.66867,5.66688,5.66843,13000000.0
2007-02-16 21:39:00,5.66828,5.66962,5.66731,5.66755,17000000.0
2007-02-16 21:40:00,5.66817,5.66837,5.66778,5.6679,7000000.0
2007-02-16 21:41:00,5.66734,5.66855,5.66722,5.6673,11000000.0
2007-02-16 21:42:00,5.66864,5.66903,5.66745,5.66745,18000000.0
2007-02-16 21:43:00,5.66747,5.66887,5.66747,5.66849,13000000.0
2007-02-16 21:44:00,5.66753,5.66899,5.66675,5.66678,16000000.0
2007-02-16 21:45:00,5.66752,5.66841,5.66677,5.668,11000000.0
2007-02-16 21:46:00,5.66799,5.66865,5.66694,5.66862,13000000.0
2007-02-16 21:47:00,5.66909,5.66909,5.6677,5.66824,13000000.0
2007-02-16 21:48:00,5.66823,5.66913,5.66771,5.66771,17000000.0
2007-02-16 21:49:00,5.66845,5.66863,5.66689,5.66689,8000000.0
2007-02-16 21:50:00,5.66723,5.66868,5.66723,5.66786,11000000.0
2007-02-16 21:51:00,5.6677,5.6682,5.66733,5.6681,13000000.0
2007-02-16 21:52:00,5.66784,5.66851,5.66715,5.66715,13000000.0
2007-02-16 21:53:00,5.66793,5.66839,5.6669,5.66818,14000000.0
2007-02-16 21:54:00,5.66766,5.66888,5.66754,5.66775,11000000.0
2007-02-16 21:55:00,5.66761,5.66807,5.66731,5.66731,17000000.0
2007-02-16 21:56:00,5.66764,5.66942,5.66764,5.66882,12000000.0
2007-02-16 21:57:00,5.66887,5.66889,5.66743,5.66743,16000000.0
2007-02-16 21:58:00,5.66819,5.66819,5.66686,5.66686,9000000.0
2007-02-16 21:59:00,5.6672,5.66912,5.6672,5.66912,18000000.0
2007-02-16 22:00:00,5.66832,5.6687,5.66739,5.66739,13000000.0
2007-02-16 22:01:00,5.66752,5.66841,5.66752,5.66766,11000000.0
2007-02-16 22:02:00,5.66778,5.66885,5.6675,5.66757,17000000.0
2007-02-16 22:03:00,5.66782,5.66825,5.66711,5.66825,23000000.0
2007-02-16 22:04:00,5.66833,5.66911,5.66725,5.66754,15000000.0
2007-02-16 22:05:00,5.66768,5.66878,5.66712,5.66712,14000000.0
2007-02-16 22:06:00,5.66742,5.66794,5.66727,5.66743,15000000.0
2007-02-16 22:07:00,5.66703,5.66871,5.66688,5.66871,9000000.0
2007-02-16 22:08:00,5.66848,5.66852,5.66741,5.66803,18000000.0
2007-02-16 22:09:00,5.66766,5.66766,5.66724,5.66751,11000000.0
2007-02-16 22:10:00,5.66751,5.66774,5.66746,5.66768,7000000.0
2007-02-16 22:11:00,5.66803,5.66868,5.66779,5.66811,8000000.0
2007-02-16 22:12:00,5.66774,5.6684,5.66757,5.6684,16000000.0
2007-02-16 22:13:00,5.66878,5.66943,5.66765,5.66943,24000000.0
2007-02-16 22:14:00,5.66794,5.66887,5.66756,5.66777,9000000.0
2007-02-16 22:15:00,5.66717,5.66845,5.66717,5.66766,10000000.0
2007-02-16 22:16:00,5.66774,5.6686,5.66737,5.66764,13000000.0
2007-02-16 22:17:00,5.66749,5.66781,5.66727,5.66765,20000000.0
2007-02-16 22:18:00,5.66771,5.66771,5.66705,5.66754,11000000.0
2007-02-16 22:19:00,5.66759,5.66809,5.6667,5.66705,15000000.0
2007-02-16 22:20:00,5.66727,5.66798,5.66727,5.66751,16000000.0
2007-02-16 22:21:00,5.66707,5.66776,5.66664,5.66725,12000000.0
2007-02-16 22:22:00,5.6673,5.66834,5.66699,5.66764,14000000.0
2007-02-16 22:23:00,5.66771,5.66841,5.66709,5.6671,11000000.0
2007-02-16 22:24:00,5.66711,5.66778,5.66711,5.66722,16000000.0
2007-02-16 22:25:00,5.66679,5.66716,5.66679,5.66708,14000000.0
2007-02-16 22:26:00,5.66929,5.66929,5.66794,5.66868,10000000.0
2007-02-16 22:27:00,5.66775,5.66869,5.66775,5.66777,14000000.0
2007-02-16 22:28:00,5.66732,5.66756,5.66727,5.66732,12000000.0
2007-02-16 22:29:00,5.66734,5.66817,5.66706,5.66817,13000000.0
2007-02-16 22:30:00,5.66815,5.66828,5.6674,5.66743,8000000.0
2007-02-16 22:31:00,5.66797,5.66924,5.66751,5.66922,11000000.0
2007-02-16 22:32:00,5.66799,5.6691,5.66782,5.66782,20000000.0
2007-02-16 22:33:00,5.66783,5.66912,5.66783,5.66912,11000000.0
2007-02-16 22:34:00,5.66897,5.66897,5.66763,5.66763,10000000.0
2007-02-16 22:35:00,5.6675,5.66823,5.6675,5.66823,13000000.0
2007-02-16 22:36:00,5.66858,5.66858,5.66823,5.66852,9000000.0
2007-02-16 22:37:00,5.66823,5.66899,5.66754,5.66754,13000000.0
2007-02-16 22:38:00,5.66738,5.66741,5.66715,5.66728,9000000.0
2007-02-16 22:39:00,5.66763,5.66883,5.66763,5.66856,12000000.0
2007-02-16 22:40:00,5.66814,5.66828,5.66752,5.66825,9000000.0
2007-02-16 22:41:00,5.66829,5.66831,5.66767,5.66768,14000000.0
2007-02-16 22:42:00,5.66768,5.66913,5.66768,5.66836,13000000.0
2007-02-16 22:43:00,5.66877,5.66977,5.66806,5.66898,12000000.0
2007-02-16 22:44:00,5.6682,5.67012,5.668,5.66949,15000000.0
2007-02-16 22:45:00,5.66944,5.66997,5.66826,5.66895,13000000.0
2007-02-16 22:46:00,5.66922,5.66995,5.66827,5.66827,14000000.0
2007-02-16 22:47:00,5.66825,5.6698,5.66825,5.66884,15000000.0
2007-02-16 22:48:00,5.66915,5.67011,5.66859,5.66883,13000000.0
2007-02-16 22:49:00,5.66877,5.66959,5.66812,5.66959,13000000.0
2007-02-16 22:50:00,5.66978,5.6698,5.66825,5.66835,15000000.0
2007-02-16 22:51:00,5.66891,5.67013,5.66849,5.66914,14000000.0
2007-02-16 22:52:00,5.66922,5.66964,5.66865,5.66934,9000000.0
2007-02-16 22:53:00,5.66888,5.67,5.66833,5.66983,15000000.0
2007-02-16 22:54:00,5.66838,5.66887,5.66816,5.66875,17000000.0
2007-02-16 22:55:00,5.66899,5.66909,5.66883,5.66883,16000000.0
2007-02-16 22:56:00,5.66879,5.66879,5.66803,5.66859,13000000.0
2007-02-16 22:57:00,5.66878,5.66894,5.66771,5.6687,8000000.0
2007-02-16 22:58:00,5.66796,5.66829,5.66694,5.66694,8000000.0
2007-02-16 22:59:00,5.66677,5.6678,5.66641,5.66697,19000000.0
2007-02-16 23:00:00,5.66733,5.66795,5.66699,5.66733,10000000.0
2007-02-16 23:01:00,5.6666,5.66804,5.66659,5.66767,7000000.0
2007-02-16 23:02:00,5.66721,5.66802,5.66629,5.66629,15000000.0
2007-02-16 23:03:00,5.66715,5.66806,5.66672,5.66717,17000000.0
2007-02-16 23:04:00,5.66726,5.66798,5.66612,5.66618,19000000.0
2007-02-16 23:05:00,5.66647,5.66721,5.66579,5.66594,9000000.0
2007-02-16 23:06:00,5.66723,5.66744,5.66623,5.66623,12000000.0
2007-02-16 23:07:00,5.66622,5.66684,5.66605,5.66611,14000000.0
2007-02-16 23:08:00,5.6669,5.66832,5.6669,5.66699,16000000.0
2007-02-16 23:09:00,5.66627,5.66674,5.66627,5.66672,9000000.0
2007-02-16 23:10:00,5.66675,5.66696,5.66664,5.66684,12000000.0
2007-02-16 23:11:00,5.6668,5.66707,5.6668,5.66693,14000000.0
2007-02-16 23:12:00,5.66693,5.66693,5.66677,5.66677,7000000.0
2007-02-16 23:13:00,5.66653,5.66677,5.66625,5.66666,14000000.0
2007-02-16 23:14:00,5.66612,5.667,5.66566,5.66596,19000000.0
2007-02-16 23:15:00,5.66675,5.66794,5.66634,5.66738,13000000.0
2007-02-16 23:16:00,5.66641,5.66743,5.6662,5.66695,15000000.0
2007-02-16 23:17:00,5.66711,5.66778,5.66679,5.6668,11000000.0
2007-02-16 23:18:00,5.66638,5.66757,5.66622,5.66636,12000000.0
2007-02-16 23:19:00,5.66651,5.66768,5.66651,5.6668,14000000.0
2007-02-16 23:20:00,5.667,5.66759,5.66601,5.66647,19000000.0
2007-02-16 23:21:00,5.66626,5.66685,5.66625,5.66672,7000000.0
2007-02-16 23:22:00,5.66669,5.66695,5.66593,5.66679,15000000.0
2007-02-16 23:23:00,5.66672,5.66672,5.66583,5.66583,11000000.0
2007-02-16 23:24:00,5.66612,5.66642,5.66611,5.66636,14000000.0
2007-02-16 23:25:00,5.6663,5.66648,5.66616,5.66626,11000000.0
2007-02-16 23:26:00,5.66638,5.66642,5.66615,5.66636,14000000.0
2007-02-16 23:27:00,5.66621,5.66648,5.66619,5.66622,11000000.0
2007-02-16 23:28:00,5.66612,5.66637,5.66603,5.66611,12000000.0
2007-02-16 23:29:00,5.66633,5.66656,5.66624,5.66632,16000000.0
2007-02-16 23:30:00,5.66626,5.66681,5.66544,5.66635,20000000.0
2007-02-16 23:31:00,5.66642,5.66663,5.66565,5.66581,11000000.0
2007-02-16 23:32:00,5.66642,5.66642,5.66517,5.6657,16000000.0
2007-02-16 23:33:00,5.66563,5.66652,5.66551,5.66631,12000000.0
2007-02-16 23:34:00,5.66593,5.66593,5.66498,5.66522,13000000.0
2007-02-16 23:35:00,5.66545,5.66607,5.66515,5.66544,9000000.0
2007-02-16 23:36:00,5.66577,5.66664,5.6655,5.66611,9000000.0
2007-02-16 23:37:00,5.66579,5.66692,5.66579,5.6663,14000000.0
2007-02-16 23:38:00,5.66609,5.66704,5.66609,5.66704,13000000.0
2007-02-16 23:39:00,5.66677,5.66696,5.66619,5.66619,17000000.0
2007-02-16 23:40:00,5.6664,5.66692,5.66632,5.66677,12000000.0
2007-02-16 23:41:00,5.6667,5.66703,5.6665,5.66703,17000000.0
2007-02-16 23:42:00,5.66694,5.66694,5.66602,5.66676,22000000.0
2007-02-16 23:43:00,5.66681,5.66706,5.66579,5.6658,15000000.0
2007-02-16 23:44:00,5.66627,5.66689,5.66581,5.66593,14000000.0
2007-02-16 23:45:00,5.66586,5.66697,5.66535,5.66684,20000000.0
2007-02-16 23:46:00,5.66582,5.66665,5.66544,5.66626,14000000.0
2007-02-16 23:47:00,5.66582,5.66614,5.66542,5.66569,10000000.0
2007-02-16 23:48:00,5.6658,5.66667,5.66473,5.66477,18000000.0
2007-02-16 23:49:00,5.66477,5.6663,5.66477,5.66516,14000000.0
2007-02-16 23:50:00,5.66529,5.66631,5.66478,5.66512,13000000.0
2007-02-16 23:51:00,5.66497,5.66647,5.66497,5.66578,8000000.0
2007-02-16 23:52:00,5.66565,5.66687,5.66559,5.6658,16000000.0
2007-02-16 23:53:00,5.66689,5.66697,5.66607,5.66628,18000000.0
2007-02-16 23:54:00,5.66655,5.66752,5.66584,5.66605,12000000.0
2007-02-16 23:55:00,5.66641,5.66777,5.66637,5.66763,19000000.0
2007-02-16 23:56:00,5.66742,5.66843,5.66619,5.66708,14000000.0
2007-02-16 23:57:00,5.66665,5.66721,5.66643,5.6671,16000000.0
2007-02-16 23:58:00,5.66768,5.66776,5.66679,5.66763,13000000.0
2007-02-16 23:59:00,5.6674,5.66847,5.66665,5.66665,14000000.0
2007-02-19 02:00:00,5.66293,5.66338,5.66242,5.66299,16000000.0
2007-02-19 02:01:00,5.66312,5.66312,5.66227,5.66282,21000000.0
2007-02-19 02:02:00,5.66321,5.66374,5.66281,5.66374,10000000.0
2007-02-19 02:03:00,5.66369,5.66369,5.66292,5.66302,8000000.0
2007-02-19 02:04:00,5.663,5.66306,5.66286,5.66298,14000000.0
2007-02-19 02:05:00,5.66291,5.66312,5.66221,5.66244,14000000.0
2007-02-19 02:06:00,5.66262,5.66296,5.6614,5.6624,15000000.0
2007-02-19 02:07:00,5.66214,5.66214,5.66067,5.66085,10000000.0
2007-02-19 02:08:00,5.66076,5.66123,5.66076,5.66103,16000000.0
2007-02-19 02:09:00,5.66111,5.66141,5.66059,5.6614,18000000.0
2007-02-19 02:10:00,5.66149,5.66245,5.6607,5.66228,16000000.0
2007-02-19 02:11:00,5.6627,5.66287,5.66108,5.66178,14000000.0
2007-02-19 02:12:00,5.66246,5.66302,5.662,5.66302,10000000.0
2007-02-19 02:13:00,5.66218,5.66294,5.66156,5.66212,15000000.0
2007-02-19 02:14:00,5.66231,5.6627,5.66044,5.66124,19000000.0
2007-02-19 02:15:00,5.66216,5.6634,5.66192,5.66317,12000000.0
2007-02-19 02:16:00,5.66361,5.66361,5.66252,5.66277,18000000.0
2007-02-19 02:17:00,5.66256,5.66322,5.66212,5.66212,14000000.0
2007-02-19 02:18:00,5.66222,5.66303,5.66222,5.66267,12000000.0
2007-02-19 02:19:00,5.66235,5.66282,5.66196,5.66207,14000000.0
2007-02-19 02:20:00,5.66204,5.66302,5.66188,5.66279,13000000.0
2007-02-19 02:21:00,5.66286,5.66328,5.66193,5.66193,15000000.0
2007-02-19 02:22:00,5.6624,5.66282,5.66193,5.66206,13000000.0
2007-02-19 02:23:00,5.66269,5.6633,5.66163,5.6633,16000000.0
2007-02-19 02:24:00,5.66321,5.66321,5.66149,5.66253,17000000.0
2007-02-19 02:25:00,5.66141,5.66227,5.66098,5.66122,10000000.0
2007-02-19 02:26:00,5.66203,5.66234,5.6608,5.66232,13000000.0
2007-02-19 02:27:00,5.66247,5.66247,5.66101,5.66147,7000000.0
2007-02-19 02:28:00,5.66204,5.66225,5.66089,5.66143,9000000.0
2007-02-19 02:29:00,5.66303,5.66372,5.66157,5.66372,20000000.0
2007-02-19 02:30:00,5.66246,5.66341,5.66246,5.66282,11000000.0
2007-02-19 02:31:00,5.66413,5.6645,5.66356,5.66389,9000000.0
2007-02-19 02:32:00,5.66381,5.66432,5.6632,5.66375,13000000.0
2007-02-19 02:33:00,5.66363,5.66448,5.66304,5.66315,14000000.0
2007-02-19 02:34:00,5.66319,5.66446,5.66297,5.66365,17000000.0
2007-02-19 02:35:00,5.66335,5.66405,5.66275,5.66354,15000000.0
2007-02-19 02:36:00,5.66277,5.66413,5.66252,5.6633,14000000.0
2007-02-19 02:37:00,5.66311,5.66405,5.66297,5.66312,13000000.0
2007-02-19 02:38:00,5.66335,5.6642,5.66263,5.66275,14000000.0
2007-02-19 02:39:00,5.66279,5.66379,5.66242,5.66313,15000000.0
2007-02-19 02:40:00,5.66295,5.6631,5.66278,5.6631,12000000.0
2007-02-19 02:41:00,5.66321,5.66343,5.66264,5.66278,13000000.0
2007-02-19 02:42:00,5.66421,5.66421,5.66252,5.66252,16000000.0
2007-02-19 02:43:00,5.66361,5.66376,5.66248,5.66285,18000000.0
2007-02-19 02:44:00,5.66292,5.66377,5.66236,5.66301,10000000.0
2007-02-19 02:45:00,5.66297,5.66386,5.66297,5.66305,14000000.0
2007-02-19 02:46:00,5.66301,5.66377,5.66232,5.66284,18000000.0
2007-02-19 02:47:00,5.66285,5.66381,5.66255,5.66321,17000000.0
2007-02-19 02:48:00,5.66341,5.66361,5.66278,5.66278,7000000.0
2007-02-19 02:49:00,5.66311,5.66354,5.6623,5.66292,13000000.0
2007-02-19 02:50:00,5.66316,5.66369,5.66244,5.66333,14000000.0
2007-02-19 02:51:00,5.66345,5.66364,5.66327,5.66338,15000000.0
2007-02-19 02:52:00,5.66327,5.66345,5.66175,5.66178,15000000.0
2007-02-19 02:53:00,5.66176,5.66176,5.66097,5.66145,9000000.0
2007-02-19 02:54:00,5.66135,5.66309,5.66106,5.6626,13000000.0
2007-02-19 02:55:00,5.66313,5.66313,5.66128,5.66128,11000000.0
2007-02-19 02:56:00,5.66191,5.6625,5.66105,5.6612,18000000.0
2007-02-19 02:57:00,5.66143,5.66306,5.66139,5.6619,13000000.0
2007-02-19 02:58:00,5.66251,5.66268,5.66147,5.66149,9000000.0
2007-02-19 02:59:00,5.66132,5.66182,5.66117,5.66148,14000000.0
2007-02-19 03:00:00,5.66138,5.66192,5.66095,5.66192,11000000.0
2007-02-19 03:01:00,5.66121,5.66129,5.66109,5.66128,11000000.0
2007-02-19 03:02:00,5.6615,5.66238,5.6615,5.66238,11000000.0
2007-02-19 03:03:00,5.66277,5.66292,5.66147,5.66211,23000000.0
2007-02-19 03:04:00,5.66216,5.66249,5.66173,5.6619,11000000.0
2007-02-19 03:05:00,5.66225,5.66264,5.66142,5.66186,17000000.0
2007-02-19 03:06:00,5.66211,5.66313,5.66211,5.6629,9000000.0
2007-02-19 03:07:00,5.66316,5.66327,5.66209,5.66228,15000000.0
2007-02-19 03:08:00,5.66256,5.66384,5.66243,5.66384,12000000.0
2007-02-19 03:09:00,5.66259,5.66411,5.66221,5.66309,15000000.0
2007-02-19 03:10:00,5.66222,5.66331,5.66083,5.66127,19000000.0
2007-02-19 03:11:00,5.66107,5.66316,5.66099,5.66314,15000000.0
2007-02-19 03:12:00,5.6631,5.6631,5.66235,5.66275,18000000.0
2007-02-19 03:13:00,5.66238,5.66247,5.66215,5.66242,18000000.0
2007-02-19 03:14:00,5.66205,5.66271,5.66191,5.66271,10000000.0
2007-02-19 03:15:00,5.66264,5.66274,5.66137,5.66137,7000000.0
2007-02-19 03:16:00,5.66129,5.66219,5.66086,5.66156,8000000.0
2007-02-19 03:17:00,5.66206,5.66255,5.66114,5.6612,10000000.0
2007-02-19 03:18:00,5.66082,5.66087,5.66058,5.6607,15000000.0
2007-02-19 03:19:00,5.66074,5.66093,5.66067,5.6608,10000000.0
2007-02-19 03:20:00,5.66057,5.66086,5.66052,5.66086,16000000.0
2007-02-19 03:21:00,5.66111,5.66188,5.66107,5.66148,11000000.0
2007-02-19 03:22:00,5.66094,5.66196,5.66067,5.66142,10000000.0
2007-02-19 03:23:00,5.66114,5.66223,5.66114,5.66133,12000000.0
2007-02-19 03:24:00,5.66166,5.66204,5.66153,5.66166,13000000.0
2007-02-19 03:25:00,5.66182,5.66184,5.66159,5.66178,11000000.0
2007-02-19 03:26:00,5.66159,5.66186,5.66098,5.66139,13000000.0
2007-02-19 03:27:00,5.66205,5.66275,5.6619,5.6619,14000000.0
2007-02-19 03:28:00,5.66184,5.66271,5.66184,5.66195,18000000.0
2007-02-19 03:29:00,5.66209,5.6628,5.66194,5.66202,15000000.0
2007-02-19 03:30:00,5.66249,5.66283,5.66217,5.66217,10000000.0
2007-02-19 03:31:00,5.66266,5.6632,5.6623,5.6631,13000000.0
2007-02-19 03:32:00,5.66324,5.66396,5.66196,5.66303,16000000.0
2007-02-19 03:33:00,5.66315,5.66397,5.66276,5.6631,13000000.0
2007-02-19 03:34:00,5.66345,5.66407,5.6625,5.66371,16000000.0
2007-02-19 03:35:00,5.66387,5.66398,5.66373,5.6638,10000000.0
2007-02-19 03:36:00,5.66341,5.66399,5.66282,5.66374,11000000.0
2007-02-19 03:37:00,5.66358,5.66399,5.66313,5.6633,13000000.0
2007-02-19 03:38:00,5.66367,5.66403,5.66333,5.66337,13000000.0
2007-02-19 03:39:00,5.66351,5.66385,5.66351,5.66385,13000000.0
2007-02-19 03:40:00,5.66308,5.66409,5.66288,5.663,12000000.0
2007-02-19 03:41:00,5.66352,5.66422,5.66277,5.66379,16000000.0
2007-02-19 03:42:00,5.66401,5.6645,5.66316,5.6645,21000000.0
2007-02-19 03:43:00,5.6645,5.66461,5.6635,5.66406,18000000.0
2007-02-19 03:44:00,5.66412,5.6644,5.66347,5.66391,15000000.0
2007-02-19 03:45:00,5.66431,5.66459,5.66394,5.66429,9000000.0
2007-02-19 03:46:00,5.66441,5.66448,5.66361,5.66448,8000000.0
2007-02-19 03:47:00,5.66394,5.66483,5.66351,5.66377,11000000.0
2007-02-19 03:48:00,5.66372,5.66382,5.66351,5.66356,9000000.0
2007-02-19 03:49:00,5.66386,5.66502,5.66369,5.66403,16000000.0
2007-02-19 03:50:00,5.66402,5.66506,5.66364,5.66383,19000000.0
2007-02-19 03:51:00,5.66433,5.66477,5.66361,5.66361,9000000.0
2007-02-19 03:52:00,5.66355,5.66496,5.66351,5.6643,19000000.0
2007-02-19 03:53:00,5.66422,5.66446,5.66328,5.66356,10000000.0
2007-02-19 03:54:00,5.66344,5.66414,5.66313,5.66414,17000000.0
2007-02-19 03:55:00,5.6641,5.66478,5.66365,5.66412,16000000.0
2007-02-19 03:56:00,5.66396,5.66444,5.66375,5.66393,7000000.0
2007-02-19 03:57:00,5.66373,5.66448,5.66324,5.66324,11000000.0
2007-02-19 03:58:00,5.66283,5.66349,5.66283,5.66339,12000000.0
2007-02-19 03:59:00,5.66384,5.66487,5.6631,5.66375,17000000.0
2007-02-19 04:00:00,5.66314,5.66428,5.66314,5.66413,12000000.0
2007-02-19 04:01:00,5.66389,5.66406,5.66294,5.66348,16000000.0
2007-02-19 04:02:00,5.66324,5.66378,5.66249,5.66306,14000000.0
2007-02-19 04:03:00,5.663,5.66316,5.66222,5.66292,12000000.0
2007-02-19 04:04:00,5.6629,5.66371,5.66272,5.66316,16000000.0
2007-02-19 04:05:00,5.66338,5.66355,5.66307,5.6633,13000000.0
2007-02-19 04:06:00,5.66236,5.66386,5.66232,5.66239,16000000.0
2007-02-19 04:07:00,5.66235,5.66293,5.66232,5.66278,13000000.0
2007-02-19 04:08:00,5.66307,5.66315,5.66293,5.66314,14000000.0
2007-02-19 04:09:00,5.66297,5.66297,5.66213,5.66213,10000000.0
2007-02-19 04:10:00,5.6627,5.66339,5.66223,5.66295,12000000.0
2007-02-19 04:11:00,5.66304,5.66348,5.66235,5.66235,14000000.0
2007-02-19 04:12:00,5.66326,5.66337,5.66211,5.66292,19000000.0
2007-02-19 04:13:00,5.66294,5.66318,5.66294,5.66303,20000000.0
2007-02-19 04:14:00,5.66266,5.66319,5.66218,5.66238,12000000.0
2007-02-19 04:15:00,5.66331,5.66384,5.66222,5.66298,8000000.0
2007-02-19 04:16:00,5.66347,5.6638,5.66253,5.66323,13000000.0
2007-02-19 04:17:00,5.66317,5.66437,5.66286,5.66341,15000000.0
2007-02-19 04:18:00,5.66304,5.66429,5.66304,5.66369,9000000.0
2007-02-19 04:19:00,5.66339,5.66405,5.66313,5.66346,12000000.0
2007-02-19 04:20:00,5.66355,5.66395,5.66304,5.66358,9000000.0
2007-02-19 04:21:00,5.6642,5.66454,5.66348,5.66407,17000000.0
2007-02-19 04:22:00,5.66306,5.66482,5.66306,5.66398,14000000.0
2007-02-19 04:23:00,5.66391,5.66405,5.66361,5.66393,10000000.0
2007-02-19 04:24:00,5.66338,5.66409,5.66284,5.66369,12000000.0
2007-02-19 04:25:00,5.66275,5.66403,5.66275,5.66324,10000000.0
2007-02-19 04:26:00,5.66329,5.66368,5.6627,5.66323,7000000.0
2007-02-19 04:27:00,5.66217,5.6642,5.66217,5.66351,15000000.0
2007-02-19 04:28:00,5.66294,5.66344,5.66283,5.66326,7000000.0
2007-02-19 04:29:00,5.66331,5.66365,5.66262,5.66283,14000000.0
2007-02-19 04:30:00,5.66262,5.66268,5.66217,5.66217,11000000.0
2007-02-19 04:31:00,5.66214,5.66216,5.66188,5.66188,15000000.0
2007-02-19 04:32:00,5.6624,5.66336,5.66191,5.66215,17000000.0
2007-02-19 04:33:00,5.66194,5.66279,5.66114,5.66216,14000000.0
2007-02-19 04:34:00,5.66248,5.663,5.66216,5.66251,9000000.0
2007-02-19 04:35:00,5.66233,5.66235,5.66204,5.66212,12000000.0
2007-02-19 04:36:00,5.66224,5.66232,5.66204,5.66232,12000000.0
2007-02-19 04:37:00,5.66216,5.66224,5.66135,5.66143,12000000.0
2007-02-19 04:38:00,5.66203,5.6627,5.66151,5.66185,11000000.0
2007-02-19 04:39:00,5.66215,5.66303,5.66164,5.662,17000000.0
2007-02-19 04:40:00,5.66176,5.66259,5.66167,5.66175,9000000.0
2007-02-19 04:41:00,5.66156,5.66171,5.66144,5.66144,10000000.0
2007-02-19 04:42:00,5.66202,5.66263,5.66174,5.66193,8000000.0
2007-02-19 04:43:00,5.66181,5.66219,5.66072,5.66146,18000000.0
2007-02-19 04:44:00,5.66137,5.6622,5.66107,5.66188,9000000.0
2007-02-19 04:45:00,5.66187,5.66187,5.66091,5.661,9000000.0
2007-02-19 04:46:00,5.66111,5.66156,5.66064,5.66132,16000000.0
2007-02-19 04:47:00,5.66111,5.66152,5.66022,5.66038,12000000.0
2007-02-19 04:48:00,5.66023,5.66144,5.66023,5.66104,10000000.0
2007-02-19 04:49:00,5.66111,5.66157,5.66029,5.66085,16000000.0
2007-02-19 04:50:00,5.66086,5.66145,5.66008,5.66097,16000000.0
2007-02-19 04:51:00,5.66171,5.66171,5.66036,5.66078,20000000.0
2007-02-19 04:52:00,5.66133,5.66152,5.66016,5.6604,13000000.0
2007-02-19 04:53:00,5.66148,5.66148,5.65988,5.65988,11000000.0
2007-02-19 04:54:00,5.66018,5.66121,5.65985,5.66057,11000000.0
2007-02-19 04:55:00,5.66026,5.66083,5.66,5.66074,12000000.0
2007-02-19 04:56:00,5.65998,5.66073,5.65912,5.65912,16000000.0
2007-02-19 04:57:00,5.65904,5.66022,5.65901,5.65987,7000000.0
2007-02-19 04:58:00,5.6598,5.65999,5.65932,5.65941,13000000.0
2007-02-19 04:59:00,5.65952,5.65988,5.65896,5.65988,17000000.0
2007-02-19 05:00:00,5.65989,5.66003,5.65892,5.65918,10000000.0
2007-02-19 05:01:00,5.65926,5.66061,5.65871,5.65998,13000000.0
2007-02-19 05:02:00,5.65938,5.65955,5.65878,5.65887,18000000.0
2007-02-19 05:03:00,5.65859,5.65939,5.65855,5.65855,9000000.0
2007-02-19 05:04:00,5.65938,5.65954,5.65831,5.65831,12000000.0
2007-02-19 05:05:00,5.65871,5.65903,5.65833,5.6587,10000000.0
2007-02-19 05:06:00,5.65853,5.65936,5.65757,5.65936,20000000.0
2007-02-19 05:07:00,5.6592,5.65961,5.65896,5.65961,10000000.0
2007-02-19 05:08:00,5.65952,5.66012,5.65862,5.65948,17000000.0
2007-02-19 05:09:00,5.6593,5.65999,5.65876,5.65913,15000000.0
2007-02-19 05:10:00,5.65956,5.6602,5.65914,5.65914,10000000.0
2007-02-19 05:11:00,5.65909,5.65909,5.65874,5.65874,16000000.0
2007-02-19 05:12:00,5.65941,5.66012,5.6593,5.65941,7000000.0
2007-02-19 05:13:00,5.65946,5.66032,5.65897,5.65981,12000000.0
2007-02-19 05:14:00,5.65967,5.66025,5.65898,5.6598,14000000.0
2007-02-19 05:15:00,5.65958,5.65958,5.65853,5.65919,16000000.0
2007-02-19 05:16:00,5.65915,5.65935,5.65905,5.65932,15000000.0
2007-02-19 05:17:00,5.65922,5.65934,5.65913,5.65934,10000000.0
2007-02-19 05:18:00,5.6591,5.65935,5.65905,5.65935,13000000.0
2007-02-19 05:19:00,5.65932,5.66037,5.65912,5.6594,13000000.0
2007-02-19 05:20:00,5.65936,5.66073,5.65936,5.66044,20000000.0
2007-02-19 05:21:00,5.66043,5.66045,5.65915,5.65959,9000000.0
2007-02-19 05:22:00,5.65921,5.65997,5.65906,5.65942,17000000.0
2007-02-19 05:23:00,5.65996,5.66039,5.6589,5.65931,14000000.0
2007-02-19 05:24:00,5.65987,5.66167,5.65927,5.65927,19000000.0
2007-02-19 05:25:00,5.65893,5.66021,5.65893,5.65934,13000000.0
2007-02-19 05:26:00,5.65915,5.66008,5.65865,5.65865,13000000.0
2007-02-19 05:27:00,5.65913,5.65952,5.65897,5.65937,13000000.0
2007-02-19 05:28:00,5.65978,5.65981,5.65906,5.65906,10000000.0
2007-02-19 05:29:00,5.65929,5.66023,5.65916,5.65983,17000000.0
2007-02-19 05:30:00,5.65984,5.66078,5.65966,5.65966,21000000.0
2007-02-19 05:31:00,5.66011,5.66145,5.65995,5.66096,13000000.0
2007-02-19 05:32:00,5.66106,5.66157,5.66032,5.66085,16000000.0
2007-02-19 05:33:00,5.66077,5.661,5.66072,5.66094,13000000.0
2007-02-19 05:34:00,5.66089,5.66219,5.66068,5.66147,13000000.0
2007-02-19 05:35:00,5.66095,5.66225,5.66079,5.66099,14000000.0
2007-02-19 05:36:00,5.66144,5.66196,5.66078,5.66118,18000000.0
2007-02-19 05:37:00,5.66144,5.66199,5.66058,5.66091,12000000.0
2007-02-19 05:38:00,5.66093,5.66221,5.66061,5.66087,13000000.0
2007-02-19 05:39:00,5.66081,5.66135,5.66064,5.66079,21000000.0
2007-02-19 05:40:00,5.66113,5.66187,5.66066,5.66122,14000000.0
2007-02-19 05:41:00,5.66086,5.66102,5.66078,5.66092,13000000.0
2007-02-19 05:42:00,5.66088,5.66094,5.66077,5.66077,8000000.0
2007-02-19 05:43:00,5.66104,5.66165,5.66099,5.66116,13000000.0
2007-02-19 05:44:00,5.66102,5.66172,5.66008,5.6603,13000000.0
2007-02-19 05:45:00,5.66104,5.66115,5.65917,5.65917,24000000.0
2007-02-19 05:46:00,5.66084,5.66086,5.65917,5.6598,14000000.0
2007-02-19 05:47:00,5.65983,5.65983,5.65949,5.65973,11000000.0
2007-02-19 05:48:00,5.65987,5.65994,5.65956,5.65994,18000000.0
2007-02-19 05:49:00,5.66012,5.6605,5.65933,5.65994,10000000.0
2007-02-19 05:50:00,5.66025,5.66091,5.66023,5.66023,10000000.0
2007-02-19 05:51:00,5.66007,5.66016,5.65993,5.66008,11000000.0
2007-02-19 05:52:00,5.65988,5.66046,5.65939,5.66021,19000000.0
2007-02-19 05:53:00,5.66009,5.66009,5.65912,5.65962,15000000.0
2007-02-19 05:54:00,5.65977,5.65977,5.65953,5.65953,7000000.0
2007-02-19 05:55:00,5.65977,5.65982,5.65957,5.65957,12000000.0
2007-02-19 05:56:00,5.65975,5.65981,5.65952,5.65962,16000000.0
2007-02-19 05:57:00,5.6595,5.6598,5.65905,5.65973,11000000.0
2007-02-19 05:58:00,5.66029,5.66108,5.65964,5.66108,22000000.0
2007-02-19 05:59:00,5.66119,5.66119,5.66013,5.66013,9000000.0
2007-02-19 06:00:00,5.65991,5.65991,5.65907,5.65987,17000000.0
2007-02-19 06:01:00,5.66079,5.66079,5.65924,5.65957,18000000.0
2007-02-19 06:02:00,5.65978,5.65989,5.6596,5.65986,18000000.0
2007-02-19 06:03:00,5.65972,5.66115,5.65964,5.66115,16000000.0
2007-02-19 06:04:00,5.65917,5.65986,5.65909,5.65946,8000000.0
2007-02-19 06:05:00,5.65913,5.66063,5.65913,5.65989,10000000.0
2007-02-19 06:06:00,5.66049,5.66095,5.6594,5.65978,27000000.0
2007-02-19 06:07:00,5.6595,5.66033,5.65923,5.66033,17000000.0
2007-02-19 06:08:00,5.66067,5.6613,5.66058,5.66101,14000000.0
2007-02-19 06:09:00,5.6611,5.6611,5.66027,5.66039,13000000.0
2007-02-19 06:10:00,5.66022,5.66102,5.6595,5.66056,14000000.0
2007-02-19 06:11:00,5.66068,5.66068,5.65952,5.65952,16000000.0
2007-02-19 06:12:00,5.65944,5.66025,5.65916,5.65934,17000000.0
2007-02-19 06:13:00,5.65989,5.66068,5.65925,5.66057,14000000.0
2007-02-19 06:14:00,5.66081,5.66081,5.65981,5.66008,12000000.0
2007-02-19 06:15:00,5.65987,5.66012,5.65976,5.66001,13000000.0
2007-02-19 06:16:00,5.65972,5.66098,5.65961,5.66098,14000000.0
2007-02-19 06:17:00,5.66086,5.66117,5.65988,5.65988,11000000.0
2007-02-19 06:18:00,5.65982,5.66064,5.65958,5.66064,12000000.0
2007-02-19 06:19:00,5.661,5.66109,5.66087,5.66098,19000000.0
2007-02-19 06:20:00,5.66064,5.66064,5.65951,5.65951,11000000.0
2007-02-19 06:21:00,5.65921,5.66069,5.65921,5.66037,9000000.0
2007-02-19 06:22:00,5.66104,5.66112,5.65954,5.66084,22000000.0
2007-02-19 06:23:00,5.6609,5.6609,5.65994,5.66004,18000000.0
2007-02-19 06:24:00,5.65982,5.6601,5.65938,5.65988,8000000.0
2007-02-19 06:25:00,5.65989,5.65995,5.65972,5.65986,9000000.0
2007-02-19 06:26:00,5.65983,5.65983,5.6596,5.65974,13000000.0
2007-02-19 06:27:00,5.66001,5.66088,5.65984,5.65984,15000000.0
2007-02-19 06:28:00,5.6597,5.66036,5.65938,5.6598,18000000.0
2007-02-19 06:29:00,5.65983,5.66031,5.65933,5.65965,16000000.0
2007-02-19 06:30:00,5.65925,5.65981,5.65882,5.65951,10000000.0
2007-02-19 06:31:00,5.65933,5.66032,5.6589,5.66032,13000000.0
2007-02-19 06:32:00,5.65956,5.65968,5.65887,5.65911,10000000.0
2007-02-19 06:33:00,5.65884,5.66003,5.65881,5.65968,10000000.0
2007-02-19 06:34:00,5.65975,5.65975,5.65888,5.65949,15000000.0
2007-02-19 06:35:00,5.65945,5.65999,5.65879,5.65953,13000000.0
2007-02-19 06:36:00,5.66012,5.66053,5.6589,5.66013,23000000.0
2007-02-19 06:37:00,5.66031,5.66117,5.65999,5.66113,11000000.0
2007-02-19 06:38:00,5.66117,5.66117,5.65928,5.66062,17000000.0
2007-02-19 06:39:00,5.66093,5.66093,5.65916,5.65955,8000000.0
2007-02-19 06:40:00,5.66064,5.66064,5.6594,5.65951,15000000.0
2007-02-19 06:41:00,5.65884,5.66061,5.65884,5.6598,15000000.0
2007-02-19 06:42:00,5.65995,5.66102,5.65995,5.66026,16000000.0
2007-02-19 06:43:00,5.6603,5.66078,5.66002,5.66073,12000000.0
2007-02-19 06:44:00,5.66059,5.66067,5.65973,5.66044,13000000.0
2007-02-19 06:45:00,5.66022,5.66132,5.65973,5.66068,14000000.0
2007-02-19 06:46:00,5.66091,5.66159,5.66053,5.66053,12000000.0
2007-02-19 06:47:00,5.66019,5.66142,5.66006,5.66142,11000000.0
2007-02-19 06:48:00,5.66182,5.66182,5.66155,5.66175,15000000.0
2007-02-19 06:49:00,5.66116,5.66116,5.65922,5.66045,17000000.0
2007-02-19 06:50:00,5.66041,5.66089,5.66038,5.66066,13000000.0
2007-02-19 06:51:00,5.66054,5.66067,5.65978,5.65978,8000000.0
2007-02-19 06:52:00,5.65979,5.6599,5.65965,5.65967,14000000.0
2007-02-19 06:53:00,5.65985,5.66056,5.65947,5.66054,13000000.0
2007-02-19 06:54:00,5.66061,5.66085,5.66002,5.66002,8000000.0
2007-02-19 06:55:00,5.66026,5.66102,5.65969,5.66102,10000000.0
2007-02-19 06:56:00,5.66128,5.66131,5.66009,5.66009,11000000.0
2007-02-19 06:57:00,5.66003,5.6602,5.65991,5.65995,17000000.0
2007-02-19 06:58:00,5.66,5.66136,5.65974,5.66047,12000000.0
2007-02-19 06:59:00,5.66006,5.66024,5.65985,5.6599,14000000.0
2007-02-19 07:00:00,5.65981,5.6604,5.65892,5.6599,11000000.0
2007-02-19 07:01:00,5.65944,5.66038,5.6594,5.65988,10000000.0
2007-02-19 07:02:00,5.66069,5.66069,5.65936,5.66044,14000000.0
2007-02-19 07:03:00,5.66038,5.6609,5.65983,5.66033,7000000.0
2007-02-19 07:04:00,5.65996,5.66013,5.65976,5.66003,16000000.0
2007-02-19 07:05:00,5.65983,5.66067,5.65966,5.65997,15000000.0
2007-02-19 07:06:00,5.65962,5.66006,5.65954,5.65982,16000000.0
2007-02-19 07:07:00,5.66009,5.66013,5.65983,5.65997,12000000.0
2007-02-19 07:08:00,5.66011,5.66037,5.6597,5.65977,8000000.0
2007-02-19 07:09:00,5.65961,5.66061,5.6593,5.6593,8000000.0
2007-02-19 07:10:00,5.66008,5.66019,5.65948,5.66008,16000000.0
2007-02-19 07:11:00,5.66049,5.66049,5.66008,5.66008,17000000.0
2007-02-19 07:12:00,5.66012,5.66064,5.66012,5.66051,20000000.0
2007-02-19 07:13:00,5.66036,5.66059,5.65886,5.65969,18000000.0
2007-02-19 07:14:00,5.66033,5.66033,5.6593,5.66015,11000000.0
2007-02-19 07:15:00,5.6604,5.6611,5.65964,5.6611,18000000.0
2007-02-19 07:16:00,5.66078,5.6609,5.65917,5.66057,18000000.0
2007-02-19 07:17:00,5.66003,5.66085,5.6585,5.65907,12000000.0
2007-02-19 07:18:00,5.6596,5.66078,5.65812,5.65903,18000000.0
2007-02-19 07:19:00,5.65966,5.66008,5.6575,5.6589,14000000.0
2007-02-19 07:20:00,5.65854,5.65938,5.65804,5.65925,18000000.0
2007-02-19 07:21:00,5.65857,5.65947,5.65795,5.65869,13000000.0
2007-02-19 07:22:00,5.65908,5.66015,5.65856,5.65921,14000000.0
2007-02-19 07:23:00,5.659,5.66073,5.65871,5.65871,15000000.0
2007-02-19 07:24:00,5.6587,5.65977,5.6583,5.65868,16000000.0
2007-02-19 07:25:00,5.65834,5.65921,5.65751,5.65894,15000000.0
2007-02-19 07:26:00,5.65822,5.65964,5.65822,5.65959,13000000.0
2007-02-19 07:27:00,5.65925,5.66047,5.65925,5.6594,12000000.0
2007-02-19 07:28:00,5.65954,5.6602,5.65934,5.65939,22000000.0
2007-02-19 07:29:00,5.65922,5.66055,5.65922,5.6599,16000000.0
2007-02-19 07:30:00,5.65926,5.66002,5.65926,5.65994,14000000.0
2007-02-19 07:31:00,5.66008,5.66116,5.65961,5.66003,13000000.0
2007-02-19 07:32:00,5.66006,5.66048,5.65943,5.66015,9000000.0
2007-02-19 07:33:00,5.65961,5.66061,5.65932,5.65993,7000000.0
2007-02-19 07:34:00,5.65968,5.66028,5.65968,5.66001,18000000.0
2007-02-19 07:35:00,5.66008,5.6602,5.65993,5.66015,9000000.0
2007-02-19 07:36:00,5.66028,5.66069,5.65951,5.65981,13000000.0
2007-02-19 07:37:00,5.66027,5.66133,5.65982,5.66133,11000000.0
2007-02-19 07:38:00,5.66125,5.66137,5.6602,5.6602,11000000.0
2007-02-19 07:39:00,5.66031,5.66153,5.66009,5.6614,19000000.0
2007-02-19 07:40:00,5.66131,5.6619,5.66039,5.66177,11000000.0
2007-02-19 07:41:00,5.66109,5.66149,5.6609,5.66102,7000000.0
2007-02-19 07:42:00,5.66107,5.66184,5.66037,5.66111,13000000.0
2007-02-19 07:43:00,5.66072,5.66163,5.6606,5.66094,14000000.0
2007-02-19 07:44:00,5.66097,5.66214,5.66097,5.66116,10000000.0
2007-02-19 07:45:00,5.6613,5.66172,5.66128,5.66171,8000000.0
2007-02-19 07:46:00,5.66154,5.66202,5.66148,5.66176,13000000.0
2007-02-19 07:47:00,5.66203,5.66224,5.66122,5.6619,15000000.0
2007-02-19 07:48:00,5.6622,5.66241,5.66112,5.66112,13000000.0
2007-02-19 07:49:00,5.66091,5.66166,5.66091,5.66131,10000000.0
2007-02-19 07:50:00,5.66138,5.6619,5.66099,5.6619,17000000.0
2007-02-19 07:51:00,5.66191,5.6628,5.66122,5.66167,16000000.0
2007-02-19 07:52:00,5.66223,5.66309,5.66211,5.66309,13000000.0
2007-02-19 07:53:00,5.66245,5.66313,5.66245,5.66257,10000000.0
2007-02-19 07:54:00,5.66222,5.66262,5.66102,5.66261,11000000.0
2007-02-19 07:55:00,5.66258,5.66258,5.66093,5.66178,12000000.0
2007-02-19 07:56:00,5.6621,5.66212,5.66038,5.66127,13000000.0
2007-02-19 07:57:00,5.66156,5.66162,5.6605,5.66093,8000000.0
2007-02-19 07:58:00,5.66113,5.66202,5.66049,5.66052,14000000.0
2007-02-19 07:59:00,5.66068,5.66176,5.66068,5.66104,15000000.0
2007-02-19 08:00:00,5.66055,5.66194,5.66038,5.66194,10000000.0
2007-02-19 08:01:00,5.66216,5.66216,5.66069,5.66184,13000000.0
2007-02-19 08:02:00,5.66059,5.66142,5.65964,5.66031,14000000.0
2007-02-19 08:03:00,5.65988,5.66122,5.65988,5.66122,12000000.0
2007-02-19 08:04:00,5.6611,5.6611,5.6596,5.6611,16000000.0
2007-02-19 08:05:00,5.6614,5.6614,5.65996,5.66036,14000000.0
2007-02-19 08:06:00,5.66059,5.66137,5.65964,5.66065,19000000.0
2007-02-19 08:07:00,5.66071,5.6615,5.65999,5.66067,19000000.0
2007-02-19 08:08:00,5.66044,5.66109,5.66031,5.661,11000000.0
2007-02-19 08:09:00,5.66066,5.66159,5.66021,5.66068,10000000.0
2007-02-19 08:10:00,5.66058,5.66199,5.66057,5.66102,16000000.0
2007-02-19 08:11:00,5.65971,5.66111,5.65966,5.66037,9000000.0
2007-02-19 08:12:00,5.6603,5.66081,5.65997,5.66053,10000000.0
2007-02-19 08:13:00,5.66078,5.662,5.66065,5.662,11000000.0
2007-02-19 08:14:00,5.66176,5.66176,5.66012,5.66111,12000000.0
2007-02-19 08:15:00,5.66109,5.66162,5.66109,5.66156,15000000.0
2007-02-19 08:16:00,5.66121,5.66121,5.65929,5.65954,14000000.0
2007-02-19 08:17:00,5.65971,5.66064,5.65885,5.66037,10000000.0
2007-02-19 08:18:00,5.66023,5.66023,5.65777,5.65864,9000000.0
2007-02-19 08:19:00,5.65803,5.65922,5.65788,5.65864,11000000.0
2007-02-19 08:20:00,5.65834,5.65981,5.65776,5.65951,11000000.0
2007-02-19 08:21:00,5.65917,5.66042,5.65903,5.65953,20000000.0
2007-02-19 08:22:00,5.65896,5.66016,5.65883,5.65983,8000000.0
2007-02-19 08:23:00,5.65787,5.65921,5.65747,5.65747,12000000.0
2007-02-19 08:24:00,5.65791,5.65997,5.65671,5.65997,13000000.0
2007-02-19 08:25:00,5.65895,5.65977,5.65817,5.65863,12000000.0
2007-02-19 08:26:00,5.66,5.66054,5.65887,5.65998,13000000.0
2007-02-19 08:27:00,5.65969,5.66037,5.65963,5.66037,11000000.0
2007-02-19 08:28:00,5.66046,5.66061,5.65957,5.66007,8000000.0
2007-02-19 08:29:00,5.65946,5.66092,5.65932,5.65955,12000000.0
2007-02-19 08:30:00,5.65948,5.66038,5.65927,5.65986,11000000.0
2007-02-19 08:31:00,5.66017,5.66085,5.65971,5.66085,10000000.0
2007-02-19 08:32:00,5.66057,5.66057,5.65914,5.66017,13000000.0
2007-02-19 08:33:00,5.65903,5.66026,5.65862,5.65862,11000000.0
2007-02-19 08:34:00,5.65964,5.65964,5.65809,5.65921,17000000.0
2007-02-19 08:35:00,5.65987,5.65997,5.65869,5.65991,11000000.0
2007-02-19 08:36:00,5.65948,5.65987,5.65824,5.65987,10000000.0
2007-02-19 08:37:00,5.65877,5.65884,5.6582,5.65821,9000000.0
2007-02-19 08:38:00,5.65833,5.65858,5.65741,5.65857,18000000.0
2007-02-19 08:39:00,5.65865,5.65865,5.657,5.657,8000000.0
2007-02-19 08:40:00,5.65876,5.65876,5.65712,5.65774,7000000.0
2007-02-19 08:41:00,5.6582,5.65869,5.65725,5.65806,16000000.0
2007-02-19 08:42:00,5.65809,5.65871,5.65755,5.65773,14000000.0
2007-02-19 08:43:00,5.65829,5.65911,5.65762,5.65911,12000000.0
2007-02-19 08:44:00,5.65912,5.65921,5.65825,5.65921,9000000.0
2007-02-19 08:45:00,5.65897,5.65952,5.65827,5.65905,18000000.0
2007-02-19 08:46:00,5.65905,5.65958,5.65813,5.6589,14000000.0
2007-02-19 08:47:00,5.65876,5.65947,5.65776,5.65947,18000000.0
2007-02-19 08:48:00,5.65911,5.65932,5.65825,5.65873,12000000.0
2007-02-19 08:49:00,5.65853,5.65918,5.65839,5.65865,14000000.0
2007-02-19 08:50:00,5.65905,5.65947,5.65839,5.65924,16000000.0
2007-02-19 08:51:00,5.65895,5.66009,5.65864,5.6596,21000000.0
2007-02-19 08:52:00,5.65967,5.65992,5.65849,5.65957,20000000.0
2007-02-19 08:53:00,5.65826,5.6601,5.65811,5.6601,7000000.0
2007-02-19 08:54:00,5.66016,5.66016,5.6584,5.65985,17000000.0
2007-02-19 08:55:00,5.65958,5.6603,5.65866,5.66009,12000000.0
2007-02-19 08:56:00,5.66045,5.66073,5.65889,5.6602,17000000.0
2007-02-19 08:57:00,5.66054,5.66111,5.65961,5.66007,16000000.0
2007-02-19 08:58:00,5.65999,5.66068,5.65958,5.66028,12000000.0
2007-02-19 08:59:00,5.66047,5.66101,5.65979,5.66101,13000000.0
2007-02-19 09:00:00,5.66116,5.66219,5.66039,5.66118,17000000.0
2007-02-19 09:01:00,5.66062,5.66184,5.65984,5.66034,13000000.0
2007-02-19 09:02:00,5.66053,5.66088,5.65968,5.65968,8000000.0
2007-02-19 09:03:00,5.65965,5.66086,5.65951,5.66086,16000000.0
2007-02-19 09:04:00,5.66056,5.66056,5.65937,5.65942,8000000.0
2007-02-19 09:05:00,5.65996,5.66069,5.65996,5.66069,11000000.0
2007-02-19 09:06:00,5.66065,5.66076,5.66033,5.66076,10000000.0
2007-02-19 09:07:00,5.6606,5.6606,5.65902,5.65956,10000000.0
2007-02-19 09:08:00,5.65897,5.66028,5.65841,5.66028,19000000.0
2007-02-19 09:09:00,5.65922,5.66069,5.65922,5.66069,16000000.0
2007-02-19 09:10:00,5.66006,5.6611,5.65999,5.66103,8000000.0
2007-02-19 09:11:00,5.66117,5.66131,5.66006,5.66113,11000000.0
2007-02-19 09:12:00,5.66079,5.66079,5.65875,5.6595,16000000.0
2007-02-19 09:13:00,5.66012,5.66098,5.65905,5.66004,15000000.0
2007-02-19 09:14:00,5.66095,5.66184,5.66049,5.66129,17000000.0
2007-02-19 09:15:00,5.6626,5.66303,5.66176,5.66222,12000000.0
2007-02-19 09:16:00,5.66236,5.66297,5.66145,5.6622,14000000.0
2007-02-19 09:17:00,5.66232,5.66264,5.66115,5.66254,14000000.0
2007-02-19 09:18:00,5.66361,5.66426,5.66224,5.66328,18000000.0
2007-02-19 09:19:00,5.6641,5.66439,5.66249,5.66406,14000000.0
2007-02-19 09:20:00,5.66506,5.66693,5.66431,5.66561,18000000.0
2007-02-19 09:21:00,5.66586,5.66644,5.66474,5.66588,17000000.0
2007-02-19 09:22:00,5.66546,5.66575,5.66425,5.66485,13000000.0
2007-02-19 09:23:00,5.66586,5.66627,5.66467,5.66589,12000000.0
2007-02-19 09:24:00,5.6656,5.66646,5.6647,5.66646,14000000.0
2007-02-19 09:25:00,5.66657,5.66657,5.66587,5.66588,9000000.0
2007-02-19 09:26:00,5.66568,5.66575,5.6654,5.66557,13000000.0
2007-02-19 09:27:00,5.66613,5.668,5.66493,5.668,13000000.0
2007-02-19 09:28:00,5.66833,5.66906,5.66719,5.66728,19000000.0
2007-02-19 09:29:00,5.66828,5.6688,5.6674,5.66854,14000000.0
2007-02-19 09:30:00,5.6683,5.66865,5.66664,5.66727,15000000.0
2007-02-19 09:31:00,5.66664,5.66681,5.66575,5.66647,11000000.0
2007-02-19 09:32:00,5.66642,5.66712,5.66507,5.66507,16000000.0
2007-02-19 09:33:00,5.6661,5.66741,5.66524,5.66616,9000000.0
2007-02-19 09:34:00,5.6656,5.66673,5.66515,5.66603,18000000.0
2007-02-19 09:35:00,5.66672,5.66691,5.6658,5.66656,14000000.0
2007-02-19 09:36:00,5.66798,5.66843,5.66661,5.66697,16000000.0
2007-02-19 09:37:00,5.66815,5.66857,5.66703,5.66703,20000000.0
2007-02-19 09:38:00,5.66671,5.66854,5.66632,5.66686,19000000.0
2007-02-19 09:39:00,5.66621,5.66749,5.66581,5.66697,16000000.0
2007-02-19 09:40:00,5.66662,5.66703,5.66532,5.66682,12000000.0
2007-02-19 09:41:00,5.66565,5.66731,5.6654,5.66648,18000000.0
2007-02-19 09:42:00,5.66568,5.66595,5.66294,5.66424,16000000.0
2007-02-19 09:43:00,5.6633,5.66576,5.66139,5.66264,15000000.0
2007-02-19 09:44:00,5.66275,5.66281,5.66039,5.66145,13000000.0
2007-02-19 09:45:00,5.66136,5.66302,5.66105,5.66157,13000000.0
2007-02-19 09:46:00,5.6618,5.66262,5.66149,5.66196,17000000.0
2007-02-19 09:47:00,5.66214,5.66312,5.66181,5.6629,13000000.0
2007-02-19 09:48:00,5.66293,5.66355,5.66198,5.66316,16000000.0
2007-02-19 09:49:00,5.66385,5.66385,5.66195,5.66279,17000000.0
2007-02-19 09:50:00,5.66287,5.66323,5.66203,5.66323,12000000.0
2007-02-19 09:51:00,5.66358,5.66358,5.66174,5.66249,16000000.0
2007-02-19 09:52:00,5.66232,5.66304,5.6609,5.66304,16000000.0
2007-02-19 09:53:00,5.66305,5.66319,5.66195,5.66239,15000000.0
2007-02-19 09:54:00,5.66302,5.6631,5.66099,5.66259,15000000.0
2007-02-19 09:55:00,5.66267,5.66276,5.6614,5.66183,15000000.0
2007-02-19 09:56:00,5.6627,5.66272,5.65933,5.66094,17000000.0
2007-02-19 09:57:00,5.66081,5.66231,5.65979,5.66087,12000000.0
2007-02-19 09:58:00,5.65968,5.66137,5.65966,5.66118,14000000.0
2007-02-19 09:59:00,5.66096,5.66171,5.66056,5.66071,10000000.0
2007-02-19 10:00:00,5.66164,5.66215,5.66019,5.66102,11000000.0
2007-02-19 10:01:00,5.66202,5.66223,5.66119,5.66211,24000000.0
2007-02-19 10:02:00,5.66227,5.6624,5.6612,5.66185,14000000.0
2007-02-19 10:03:00,5.66162,5.66237,5.66114,5.6616,16000000.0
2007-02-19 10:04:00,5.66263,5.66263,5.66144,5.66246,10000000.0
2007-02-19 10:05:00,5.6626,5.66347,5.66205,5.66347,10000000.0
2007-02-19 10:06:00,5.66349,5.66452,5.6628,5.66452,9000000.0
2007-02-19 10:07:00,5.66418,5.66447,5.66329,5.66387,11000000.0
2007-02-19 10:08:00,5.66453,5.66457,5.66315,5.66359,9000000.0
2007-02-19 10:09:00,5.66419,5.6644,5.66283,5.66419,11000000.0
2007-02-19 10:10:00,5.66362,5.66439,5.6629,5.66303,15000000.0
2007-02-19 10:11:00,5.6638,5.66559,5.6638,5.66489,16000000.0
2007-02-19 10:12:00,5.66496,5.66638,5.66361,5.66538,19000000.0
2007-02-19 10:13:00,5.66557,5.66582,5.6648,5.665,9000000.0
2007-02-19 10:14:00,5.66649,5.66693,5.66556,5.66615,11000000.0
2007-02-19 10:15:00,5.66581,5.66641,5.66554,5.66578,8000000.0
2007-02-19 10:16:00,5.66636,5.66702,5.66587,5.66655,17000000.0
2007-02-19 10:17:00,5.66652,5.66652,5.66491,5.66566,16000000.0
2007-02-19 10:18:00,5.66534,5.66597,5.66424,5.66467,16000000.0
2007-02-19 10:19:00,5.66532,5.66541,5.66404,5.66529,17000000.0
2007-02-19 10:20:00,5.66516,5.66574,5.6644,5.66509,16000000.0
2007-02-19 10:21:00,5.66485,5.66539,5.66485,5.66499,7000000.0
2007-02-19 10:22:00,5.66498,5.66532,5.66348,5.66348,10000000.0
2007-02-19 10:23:00,5.66481,5.66559,5.6641,5.66451,14000000.0
2007-02-19 10:24:00,5.66327,5.66478,5.66285,5.66402,13000000.0
2007-02-19 10:25:00,5.66317,5.66484,5.66317,5.66454,12000000.0
2007-02-19 10:26:00,5.66378,5.66458,5.66347,5.66378,11000000.0
2007-02-19 10:27:00,5.66375,5.66444,5.66321,5.66406,13000000.0
2007-02-19 10:28:00,5.66435,5.66435,5.6627,5.66425,13000000.0
2007-02-19 10:29:00,5.66414,5.66447,5.66352,5.6644,11000000.0
2007-02-19 10:30:00,5.6646,5.66482,5.66396,5.66444,9000000.0
2007-02-19 10:31:00,5.66472,5.66486,5.66363,5.66459,16000000.0
2007-02-19 10:32:00,5.66501,5.66664,5.66501,5.66664,9000000.0
2007-02-19 10:33:00,5.6661,5.66711,5.66562,5.66711,12000000.0
2007-02-19 10:34:00,5.66695,5.66716,5.66638,5.66706,11000000.0
2007-02-19 10:35:00,5.6673,5.66742,5.66537,5.66577,17000000.0
2007-02-19 10:36:00,5.66589,5.66654,5.66562,5.66608,10000000.0
2007-02-19 10:37:00,5.66596,5.66697,5.66528,5.66616,15000000.0
2007-02-19 10:38:00,5.66689,5.66689,5.66477,5.66631,17000000.0
2007-02-19 10:39:00,5.66586,5.66647,5.66462,5.66562,13000000.0
2007-02-19 10:40:00,5.66617,5.66617,5.66454,5.66454,10000000.0
2007-02-19 10:41:00,5.66555,5.66616,5.66492,5.66596,15000000.0
2007-02-19 10:42:00,5.6658,5.6658,5.66523,5.66548,12000000.0
2007-02-19 10:43:00,5.66624,5.66754,5.66519,5.66754,13000000.0
2007-02-19 10:44:00,5.66707,5.66768,5.66624,5.66635,12000000.0
2007-02-19 10:45:00,5.66768,5.66786,5.66637,5.667,13000000.0
2007-02-19 10:46:00,5.66702,5.66827,5.66662,5.66718,13000000.0
2007-02-19 10:47:00,5.66773,5.66826,5.6672,5.66735,7000000.0
2007-02-19 10:48:00,5.66717,5.66822,5.66668,5.66802,12000000.0
2007-02-19 10:49:00,5.66827,5.66838,5.66736,5.6676,10000000.0
2007-02-19 10:50:00,5.66745,5.6689,5.66717,5.66818,14000000.0
2007-02-19 10:51:00,5.66853,5.6689,5.66627,5.66627,11000000.0
2007-02-19 10:52:00,5.66713,5.66825,5.66569,5.66683,20000000.0
2007-02-19 10:53:00,5.66753,5.66848,5.6669,5.66838,9000000.0
2007-02-19 10:54:00,5.66925,5.66925,5.66675,5.66675,18000000.0
2007-02-19 10:55:00,5.66673,5.66861,5.66673,5.66861,10000000.0
2007-02-19 10:56:00,5.66842,5.66852,5.66703,5.66767,11000000.0
2007-02-19 10:57:00,5.66857,5.66859,5.66658,5.6678,8000000.0
2007-02-19 10:58:00,5.66739,5.6681,5.66676,5.6681,10000000.0
2007-02-19 10:59:00,5.66824,5.66827,5.66717,5.66747,10000000.0
2007-02-19 11:00:00,5.66758,5.66835,5.66686,5.66818,15000000.0
2007-02-19 11:01:00,5.66805,5.66848,5.66689,5.66689,12000000.0
2007-02-19 11:02:00,5.66696,5.66811,5.66693,5.66809,8000000.0
2007-02-19 11:03:00,5.66905,5.66959,5.66814,5.66959,11000000.0
2007-02-19 11:04:00,5.66904,5.66951,5.6675,5.66794,15000000.0
2007-02-19 11:05:00,5.66751,5.66798,5.66577,5.66748,17000000.0
2007-02-19 11:06:00,5.66757,5.6682,5.66667,5.66704,12000000.0
2007-02-19 11:07:00,5.66686,5.66789,5.66677,5.66789,11000000.0
2007-02-19 11:08:00,5.668,5.66808,5.66634,5.66754,22000000.0
2007-02-19 11:09:00,5.66773,5.66798,5.66691,5.66779,9000000.0
2007-02-19 11:10:00,5.66769,5.66844,5.66661,5.66844,16000000.0
2007-02-19 11:11:00,5.66717,5.66833,5.66717,5.66833,7000000.0
2007-02-19 11:12:00,5.66855,5.66855,5.66757,5.66814,15000000.0
2007-02-19 11:13:00,5.66835,5.66835,5.66724,5.66791,11000000.0
2007-02-19 11:14:00,5.66794,5.6688,5.66786,5.6688,18000000.0
2007-02-19 11:15:00,5.66865,5.66869,5.66794,5.668,11000000.0
2007-02-19 11:16:00,5.66761,5.66807,5.66761,5.66807,13000000.0
2007-02-19 11:17:00,5.6682,5.66904,5.66752,5.66882,13000000.0
2007-02-19 11:18:00,5.66899,5.66899,5.66783,5.66884,9000000.0
2007-02-19 11:19:00,5.66869,5.66899,5.66742,5.66793,17000000.0
2007-02-19 11:20:00,5.6673,5.66916,5.66694,5.66847,14000000.0
2007-02-19 11:21:00,5.66823,5.66824,5.6664,5.66718,14000000.0
2007-02-19 11:22:00,5.66707,5.66846,5.66682,5.66809,22000000.0
2007-02-19 11:23:00,5.66816,5.66864,5.6675,5.66806,8000000.0
2007-02-19 11:24:00,5.66804,5.66877,5.66711,5.66792,18000000.0
2007-02-19 11:25:00,5.66652,5.66773,5.66651,5.66766,9000000.0
2007-02-19 11:26:00,5.66791,5.66882,5.66698,5.66804,15000000.0
2007-02-19 11:27:00,5.66843,5.66851,5.66761,5.66789,10000000.0
2007-02-19 11:28:00,5.66791,5.66882,5.66764,5.66823,13000000.0
2007-02-19 11:29:00,5.66906,5.66916,5.66712,5.66784,17000000.0
2007-02-19 11:30:00,5.66809,5.66879,5.66729,5.66879,13000000.0
2007-02-19 11:31:00,5.66848,5.66948,5.668,5.66857,12000000.0
2007-02-19 11:32:00,5.66908,5.66941,5.66795,5.66795,20000000.0
2007-02-19 11:33:00,5.6688,5.66886,5.6674,5.6684,16000000.0
2007-02-19 11:34:00,5.66891,5.66976,5.66784,5.66882,13000000.0
2007-02-19 11:35:00,5.66915,5.66961,5.66802,5.66961,14000000.0
2007-02-19 11:36:00,5.66948,5.66978,5.66781,5.66781,11000000.0
2007-02-19 11:37:00,5.66837,5.6691,5.66774,5.66826,16000000.0
2007-02-19 11:38:00,5.66729,5.66797,5.66686,5.66777,8000000.0
2007-02-19 11:39:00,5.66818,5.66828,5.66739,5.66799,11000000.0
2007-02-19 11:40:00,5.66736,5.66813,5.6669,5.66771,12000000.0
2007-02-19 11:41:00,5.66777,5.66853,5.66724,5.66786,10000000.0
2007-02-19 11:42:00,5.66755,5.66848,5.66703,5.66847,10000000.0
2007-02-19 11:43:00,5.66766,5.66836,5.66711,5.66836,17000000.0
2007-02-19 11:44:00,5.66867,5.66885,5.6678,5.6678,15000000.0
2007-02-19 11:45:00,5.66773,5.66892,5.66718,5.66798,16000000.0
2007-02-19 11:46:00,5.66797,5.66859,5.6678,5.66848,7000000.0
2007-02-19 11:47:00,5.6685,5.66898,5.66736,5.66883,16000000.0
2007-02-19 11:48:00,5.66799,5.66799,5.66594,5.6666,13000000.0
2007-02-19 11:49:00,5.66621,5.6671,5.66485,5.66539,10000000.0
2007-02-19 11:50:00,5.66403,5.66568,5.6636,5.66497,12000000.0
2007-02-19 11:51:00,5.66579,5.66658,5.6651,5.66612,14000000.0
2007-02-19 11:52:00,5.66661,5.66662,5.66438,5.66558,18000000.0
2007-02-19 11:53:00,5.6653,5.66606,5.66495,5.66599,16000000.0
2007-02-19 11:54:00,5.66619,5.66619,5.66543,5.66567,8000000.0
2007-02-19 11:55:00,5.66417,5.66518,5.66388,5.66478,8000000.0
2007-02-19 11:56:00,5.66383,5.6644,5.66321,5.66424,8000000.0
2007-02-19 11:57:00,5.66431,5.66465,5.66312,5.66385,11000000.0
2007-02-19 11:58:00,5.66337,5.66469,5.66337,5.6637,14000000.0
2007-02-19 11:59:00,5.66325,5.66427,5.66281,5.66325,11000000.0
2007-02-19 12:00:00,5.66382,5.66479,5.66317,5.6634,15000000.0
2007-02-19 12:01:00,5.66413,5.66478,5.66327,5.66458,13000000.0
2007-02-19 12:02:00,5.66522,5.66522,5.6637,5.66518,15000000.0
2007-02-19 12:03:00,5.66358,5.66485,5.66358,5.66444,11000000.0
2007-02-19 12:04:00,5.66448,5.66509,5.66435,5.6645,9000000.0
2007-02-19 12:05:00,5.66573,5.66583,5.66397,5.66557,9000000.0
2007-02-19 12:06:00,5.66571,5.66734,5.66482,5.66558,15000000.0
2007-02-19 12:07:00,5.66591,5.66672,5.66591,5.66668,11000000.0
2007-02-19 12:08:00,5.66703,5.66703,5.6654,5.66654,8000000.0
2007-02-19 12:09:00,5.66586,5.66625,5.66511,5.66572,18000000.0
2007-02-19 12:10:00,5.66594,5.66666,5.66529,5.66553,14000000.0
2007-02-19 12:11:00,5.66543,5.66621,5.66432,5.66585,9000000.0
2007-02-19 12:12:00,5.66527,5.66611,5.66425,5.66486,18000000.0
2007-02-19 12:13:00,5.66489,5.66594,5.66439,5.6658,12000000.0
2007-02-19 12:14:00,5.66483,5.66613,5.66439,5.66439,10000000.0
2007-02-19 12:15:00,5.66409,5.66564,5.66406,5.66475,8000000.0
2007-02-19 12:16:00,5.66567,5.66567,5.66417,5.66524,14000000.0
2007-02-19 12:17:00,5.66495,5.66635,5.66431,5.6655,13000000.0
2007-02-19 12:18:00,5.6657,5.66795,5.6657,5.66736,10000000.0
2007-02-19 12:19:00,5.66715,5.66923,5.66715,5.66902,11000000.0
2007-02-19 12:20:00,5.6687,5.66875,5.66662,5.66801,8000000.0
2007-02-19 12:21:00,5.66721,5.66888,5.66717,5.66749,20000000.0
2007-02-19 12:22:00,5.66799,5.66945,5.66799,5.66847,14000000.0
2007-02-19 12:23:00,5.6686,5.66925,5.66827,5.6688,11000000.0
2007-02-19 12:24:00,5.66942,5.67011,5.66818,5.66962,17000000.0
2007-02-19 12:25:00,5.67083,5.67124,5.66876,5.67052,12000000.0
2007-02-19 12:26:00,5.66936,5.66958,5.66786,5.66809,7000000.0
2007-02-19 12:27:00,5.66891,5.66993,5.66891,5.66972,7000000.0
2007-02-19 12:28:00,5.67044,5.67268,5.66991,5.67174,19000000.0
2007-02-19 12:29:00,5.67096,5.67284,5.67074,5.67226,12000000.0
2007-02-19 12:30:00,5.67242,5.67248,5.67086,5.67112,10000000.0
2007-02-19 12:31:00,5.67186,5.67186,5.67076,5.67081,12000000.0
2007-02-19 12:32:00,5.67137,5.67197,5.67069,5.67161,12000000.0
2007-02-19 12:33:00,5.67144,5.67171,5.67022,5.67077,15000000.0
2007-02-19 12:34:00,5.67141,5.67141,5.66927,5.66934,12000000.0
2007-02-19 12:35:00,5.67093,5.6715,5.66967,5.67107,12000000.0
2007-02-19 12:36:00,5.67039,5.67122,5.66882,5.66953,15000000.0
2007-02-19 12:37:00,5.67022,5.67034,5.66923,5.66962,8000000.0
2007-02-19 12:38:00,5.66992,5.67046,5.66801,5.6684,15000000.0
2007-02-19 12:39:00,5.66997,5.67076,5.66877,5.66923,14000000.0
2007-02-19 12:40:00,5.66981,5.67055,5.66918,5.67022,18000000.0
2007-02-19 12:41:00,5.67032,5.67058,5.66934,5.67051,11000000.0
2007-02-19 12:42:00,5.66934,5.67061,5.66874,5.67059,17000000.0
2007-02-19 12:43:00,5.66951,5.67092,5.66936,5.6696,11000000.0
2007-02-19 12:44:00,5.66911,5.6714,5.66911,5.67076,13000000.0
2007-02-19 12:45:00,5.67018,5.67139,5.66982,5.67085,10000000.0
2007-02-19 12:46:00,5.67019,5.67082,5.66971,5.67044,20000000.0
2007-02-19 12:47:00,5.67087,5.67126,5.66977,5.67026,10000000.0
2007-02-19 12:48:00,5.66987,5.67065,5.6697,5.67017,10000000.0
2007-02-19 12:49:00,5.66971,5.67101,5.66918,5.67016,15000000.0
2007-02-19 12:50:00,5.67091,5.67263,5.67017,5.67254,14000000.0
2007-02-19 12:51:00,5.67258,5.67371,5.67164,5.67368,14000000.0
2007-02-19 12:52:00,5.67348,5.67451,5.67303,5.6745,9000000.0
2007-02-19 12:53:00,5.67372,5.67459,5.67309,5.67431,9000000.0
2007-02-19 12:54:00,5.67357,5.67423,5.67228,5.6724,20000000.0
2007-02-19 12:55:00,5.67357,5.67391,5.67223,5.67324,12000000.0
2007-02-19 12:56:00,5.67359,5.67398,5.67253,5.67296,7000000.0
2007-02-19 12:57:00,5.67315,5.67397,5.67233,5.67334,13000000.0
2007-02-19 12:58:00,5.67325,5.67373,5.67203,5.67373,16000000.0
2007-02-19 12:59:00,5.67326,5.67487,5.67303,5.67394,14000000.0
2007-02-19 13:00:00,5.67373,5.67445,5.67296,5.67375,12000000.0
2007-02-19 13:01:00,5.67376,5.67392,5.67311,5.67326,17000000.0
2007-02-19 13:02:00,5.67334,5.6738,5.67275,5.67293,10000000.0
2007-02-19 13:03:00,5.67265,5.67307,5.67264,5.67276,22000000.0
2007-02-19 13:04:00,5.67249,5.67339,5.67194,5.67339,20000000.0
2007-02-19 13:05:00,5.67257,5.67329,5.67225,5.67307,14000000.0
2007-02-19 13:06:00,5.67331,5.67336,5.67177,5.6727,17000000.0
2007-02-19 13:07:00,5.67229,5.67257,5.67201,5.67222,22000000.0
2007-02-19 13:08:00,5.67218,5.67296,5.67218,5.67296,12000000.0
2007-02-19 13:09:00,5.67303,5.67306,5.67218,5.67283,12000000.0
2007-02-19 13:10:00,5.67298,5.67298,5.67155,5.6728,20000000.0
2007-02-19 13:11:00,5.6729,5.67306,5.67194,5.67292,12000000.0
2007-02-19 13:12:00,5.67229,5.67278,5.67118,5.67207,16000000.0
2007-02-19 13:13:00,5.67177,5.67211,5.67174,5.67188,14000000.0
2007-02-19 13:14:00,5.67185,5.67267,5.67091,5.67254,17000000.0
2007-02-19 13:15:00,5.67196,5.67214,5.67066,5.6708,7000000.0
2007-02-19 13:16:00,5.67146,5.67217,5.6712,5.67217,9000000.0
2007-02-19 13:17:00,5.67166,5.67229,5.67048,5.67147,15000000.0
2007-02-19 13:18:00,5.67098,5.67115,5.66967,5.66967,17000000.0
2007-02-19 13:19:00,5.67084,5.67166,5.66916,5.66978,15000000.0
2007-02-19 13:20:00,5.66982,5.67097,5.66982,5.67005,12000000.0
2007-02-19 13:21:00,5.67042,5.67095,5.66949,5.67053,24000000.0
2007-02-19 13:22:00,5.66978,5.67083,5.66861,5.66933,12000000.0
2007-02-19 13:23:00,5.67047,5.67065,5.66884,5.67022,12000000.0
2007-02-19 13:24:00,5.67078,5.67097,5.66881,5.67002,18000000.0
2007-02-19 13:25:00,5.66989,5.67069,5.66986,5.66986,12000000.0
2007-02-19 13:26:00,5.66889,5.66958,5.66792,5.66871,12000000.0
2007-02-19 13:27:00,5.66847,5.66954,5.66783,5.66953,9000000.0
2007-02-19 13:28:00,5.66932,5.66972,5.66874,5.66955,15000000.0
2007-02-19 13:29:00,5.66963,5.67014,5.66963,5.67014,14000000.0
2007-02-19 13:30:00,5.6698,5.66994,5.66951,5.66984,11000000.0
2007-02-19 13:31:00,5.66952,5.67031,5.66895,5.67031,11000000.0
2007-02-19 13:32:00,5.67057,5.67057,5.67022,5.67053,8000000.0
2007-02-19 13:33:00,5.67013,5.67123,5.66968,5.67116,14000000.0
2007-02-19 13:34:00,5.67031,5.67123,5.66971,5.67047,11000000.0
2007-02-19 13:35:00,5.67018,5.67057,5.66924,5.66998,16000000.0
2007-02-19 13:36:00,5.6698,5.67058,5.66971,5.6705,8000000.0
2007-02-19 13:37:00,5.67059,5.67062,5.66945,5.66948,17000000.0
2007-02-19 13:38:00,5.66891,5.66914,5.66889,5.66893,14000000.0
2007-02-19 13:39:00,5.66905,5.66918,5.66895,5.66895,10000000.0
2007-02-19 13:40:00,5.66914,5.66919,5.66897,5.66903,8000000.0
2007-02-19 13:41:00,5.66914,5.67085,5.66897,5.67039,11000000.0
2007-02-19 13:42:00,5.67042,5.67075,5.669,5.66968,14000000.0
2007-02-19 13:43:00,5.66952,5.67047,5.66914,5.66973,11000000.0
2007-02-19 13:44:00,5.66917,5.66967,5.66844,5.66852,11000000.0
2007-02-19 13:45:00,5.66909,5.6691,5.66758,5.66758,14000000.0
2007-02-19 13:46:00,5.66822,5.66926,5.66798,5.66857,11000000.0
2007-02-19 13:47:00,5.66896,5.66896,5.6678,5.66879,13000000.0
2007-02-19 13:48:00,5.66887,5.66887,5.6678,5.66861,14000000.0
2007-02-19 13:49:00,5.66871,5.66968,5.66816,5.66968,12000000.0
2007-02-19 13:50:00,5.66982,5.67013,5.66965,5.67013,16000000.0
2007-02-19 13:51:00,5.66967,5.67012,5.66862,5.67012,14000000.0
2007-02-19 13:52:00,5.66934,5.67006,5.66926,5.66963,10000000.0
2007-02-19 13:53:00,5.66955,5.67051,5.66955,5.67041,10000000.0
2007-02-19 13:54:00,5.67006,5.67006,5.66864,5.66924,8000000.0
2007-02-19 13:55:00,5.66922,5.67019,5.66869,5.66922,13000000.0
2007-02-19 13:56:00,5.66998,5.67082,5.6689,5.6703,17000000.0
2007-02-19 13:57:00,5.67005,5.67147,5.66976,5.67061,13000000.0
2007-02-19 13:58:00,5.67064,5.67115,5.66979,5.66979,7000000.0
2007-02-19 13:59:00,5.66953,5.67134,5.66953,5.67094,9000000.0
2007-02-19 14:00:00,5.67103,5.6713,5.67032,5.67032,7000000.0
2007-02-19 14:01:00,5.67121,5.67222,5.67087,5.67222,11000000.0
2007-02-19 14:02:00,5.67191,5.67271,5.67066,5.67248,19000000.0
2007-02-19 14:03:00,5.67226,5.67248,5.67109,5.672,13000000.0
2007-02-19 14:04:00,5.67206,5.67206,5.67025,5.67107,22000000.0
2007-02-19 14:05:00,5.67099,5.67099,5.66926,5.67066,17000000.0
2007-02-19 14:06:00,5.66871,5.6708,5.66858,5.66908,11000000.0
2007-02-19 14:07:00,5.66991,5.66991,5.669,5.66901,9000000.0
2007-02-19 14:08:00,5.66913,5.66998,5.66896,5.66998,11000000.0
2007-02-19 14:09:00,5.66882,5.66911,5.66775,5.66816,12000000.0
2007-02-19 14:10:00,5.66868,5.6694,5.66759,5.66759,13000000.0
2007-02-19 14:11:00,5.66767,5.6696,5.66767,5.6687,14000000.0
2007-02-19 14:12:00,5.6687,5.66903,5.66796,5.66796,11000000.0
2007-02-19 14:13:00,5.66798,5.66881,5.6679,5.66805,11000000.0
2007-02-19 14:14:00,5.66802,5.66942,5.668,5.66912,7000000.0
2007-02-19 14:15:00,5.66936,5.67012,5.66879,5.6696,14000000.0
2007-02-19 14:16:00,5.6692,5.66981,5.66811,5.66912,13000000.0
2007-02-19 14:17:00,5.6692,5.66954,5.66819,5.66881,22000000.0
2007-02-19 14:18:00,5.66861,5.6692,5.66834,5.66887,15000000.0
2007-02-19 14:19:00,5.66898,5.66978,5.66761,5.66866,12000000.0
2007-02-19 14:20:00,5.66902,5.66902,5.66807,5.66869,7000000.0
2007-02-19 14:21:00,5.66867,5.6695,5.66792,5.66945,13000000.0
2007-02-19 14:22:00,5.66968,5.66968,5.66846,5.66869,8000000.0
2007-02-19 14:23:00,5.66982,5.66982,5.66817,5.66817,11000000.0
2007-02-19 14:24:00,5.66861,5.67015,5.66861,5.67,13000000.0
2007-02-19 14:25:00,5.66995,5.66995,5.66916,5.66916,15000000.0
2007-02-19 14:26:00,5.66887,5.66973,5.66834,5.66973,8000000.0
2007-02-19 14:27:00,5.66943,5.66943,5.66744,5.66869,10000000.0
2007-02-19 14:28:00,5.6681,5.66883,5.66779,5.66831,11000000.0
2007-02-19 14:29:00,5.66805,5.66913,5.66737,5.66793,21000000.0
2007-02-19 14:30:00,5.66752,5.66793,5.66719,5.66719,11000000.0
2007-02-19 14:31:00,5.66718,5.66866,5.66718,5.66823,17000000.0
2007-02-19 14:32:00,5.66851,5.66881,5.66709,5.66881,15000000.0
2007-02-19 14:33:00,5.66857,5.66863,5.66754,5.66758,8000000.0
2007-02-19 14:34:00,5.66851,5.66873,5.66745,5.66873,9000000.0
2007-02-19 14:35:00,5.66925,5.66958,5.66747,5.66798,11000000.0
2007-02-19 14:36:00,5.66824,5.67027,5.66824,5.66941,15000000.0
2007-02-19 14:37:00,5.66942,5.66967,5.6685,5.66938,8000000.0
2007-02-19 14:38:00,5.66888,5.66984,5.66837,5.66851,10000000.0
2007-02-19 14:39:00,5.6686,5.6693,5.66837,5.66905,19000000.0
2007-02-19 14:40:00,5.66928,5.66995,5.66816,5.66862,15000000.0
2007-02-19 14:41:00,5.66991,5.66991,5.66866,5.66972,15000000.0
2007-02-19 14:42:00,5.6702,5.67028,5.66829,5.66986,17000000.0
2007-02-19 14:43:00,5.66944,5.67012,5.66862,5.66924,15000000.0
2007-02-19 14:44:00,5.66818,5.66951,5.66818,5.66858,15000000.0
2007-02-19 14:45:00,5.66822,5.67056,5.66822,5.67056,9000000.0
2007-02-19 14:46:00,5.67016,5.67057,5.66942,5.66973,11000000.0
2007-02-19 14:47:00,5.66986,5.66986,5.66857,5.66955,12000000.0
2007-02-19 14:48:00,5.66982,5.67001,5.66852,5.66894,12000000.0
2007-02-19 14:49:00,5.66936,5.66958,5.66792,5.66951,12000000.0
2007-02-19 14:50:00,5.66847,5.66891,5.6674,5.66866,15000000.0
2007-02-19 14:51:00,5.66861,5.66957,5.6679,5.66945,10000000.0
2007-02-19 14:52:00,5.66886,5.66984,5.66789,5.66938,13000000.0
2007-02-19 14:53:00,5.66985,5.66985,5.66781,5.66867,13000000.0
2007-02-19 14:54:00,5.66856,5.66857,5.66727,5.66727,9000000.0
2007-02-19 14:55:00,5.6671,5.66774,5.6671,5.66742,16000000.0
2007-02-19 14:56:00,5.66789,5.66917,5.66759,5.66832,15000000.0
2007-02-19 14:57:00,5.66863,5.66863,5.66714,5.6686,15000000.0
2007-02-19 14:58:00,5.66864,5.66907,5.66774,5.66818,11000000.0
2007-02-19 14:59:00,5.66847,5.66934,5.66682,5.66713,14000000.0
2007-02-19 15:00:00,5.66712,5.66863,5.66712,5.66727,18000000.0
2007-02-19 15:01:00,5.66789,5.66789,5.66686,5.66771,12000000.0
2007-02-19 15:02:00,5.668,5.66824,5.66706,5.66751,7000000.0
2007-02-19 15:03:00,5.66834,5.66834,5.66702,5.66716,18000000.0
2007-02-19 15:04:00,5.66701,5.6687,5.66684,5.66858,21000000.0
2007-02-19 15:05:00,5.66876,5.66876,5.66728,5.66764,13000000.0
2007-02-19 15:06:00,5.66809,5.66906,5.66809,5.66834,14000000.0
2007-02-19 15:07:00,5.66811,5.66926,5.66774,5.66901,22000000.0
2007-02-19 15:08:00,5.66935,5.66946,5.66827,5.66827,10000000.0
2007-02-19 15:09:00,5.66983,5.67058,5.66906,5.66983,9000000.0
2007-02-19 15:10:00,5.66955,5.67037,5.66876,5.66931,14000000.0
2007-02-19 15:11:00,5.67013,5.67022,5.66901,5.67008,12000000.0
2007-02-19 15:12:00,5.66951,5.67024,5.66926,5.66951,13000000.0
2007-02-19 15:13:00,5.66931,5.67023,5.66928,5.67023,12000000.0
2007-02-19 15:14:00,5.67051,5.67062,5.66956,5.66981,10000000.0
2007-02-19 15:15:00,5.67128,5.67134,5.67001,5.6702,16000000.0
2007-02-19 15:16:00,5.67084,5.6712,5.67003,5.67099,15000000.0
2007-02-19 15:17:00,5.67111,5.67111,5.67004,5.67106,14000000.0
2007-02-19 15:18:00,5.67147,5.67147,5.66985,5.66985,12000000.0
2007-02-19 15:19:00,5.67014,5.67053,5.66928,5.66928,11000000.0
2007-02-19 15:20:00,5.66974,5.67093,5.66929,5.67002,14000000.0
2007-02-19 15:21:00,5.66996,5.6715,5.66996,5.6715,14000000.0
2007-02-19 15:22:00,5.67089,5.67089,5.66967,5.67024,10000000.0
2007-02-19 15:23:00,5.67063,5.67063,5.66929,5.66931,11000000.0
2007-02-19 15:24:00,5.66919,5.67092,5.66909,5.6696,10000000.0
2007-02-19 15:25:00,5.67006,5.67078,5.66931,5.66969,16000000.0
2007-02-19 15:26:00,5.66984,5.67013,5.66858,5.66924,15000000.0
2007-02-19 15:27:00,5.66901,5.66915,5.66889,5.66915,10000000.0
2007-02-19 15:28:00,5.66948,5.67002,5.66912,5.67002,11000000.0
2007-02-19 15:29:00,5.66983,5.66998,5.6687,5.66932,19000000.0
2007-02-19 15:30:00,5.66948,5.66989,5.66916,5.66916,10000000.0
2007-02-19 15:31:00,5.66923,5.67031,5.66894,5.6703,14000000.0
2007-02-19 15:32:00,5.67069,5.67069,5.66936,5.6702,12000000.0
2007-02-19 15:33:00,5.67033,5.67033,5.66917,5.6701,20000000.0
2007-02-19 15:34:00,5.66982,5.67056,5.66891,5.66908,12000000.0
2007-02-19 15:35:00,5.6686,5.66956,5.66827,5.66955,12000000.0
2007-02-19 15:36:00,5.66974,5.66993,5.66876,5.66955,10000000.0
2007-02-19 15:37:00,5.66872,5.66919,5.6679,5.66918,10000000.0
2007-02-19 15:38:00,5.66907,5.66933,5.66785,5.66828,13000000.0
2007-02-19 15:39:00,5.66817,5.66906,5.66817,5.66832,7000000.0
2007-02-19 15:40:00,5.66853,5.66974,5.66832,5.66974,10000000.0
2007-02-19 15:41:00,5.66976,5.66976,5.66874,5.66879,9000000.0
2007-02-19 15:42:00,5.66833,5.66933,5.66802,5.66933,13000000.0
2007-02-19 15:43:00,5.66924,5.66924,5.66798,5.66798,16000000.0
2007-02-19 15:44:00,5.66801,5.66914,5.66801,5.66907,14000000.0
2007-02-19 15:45:00,5.66968,5.67003,5.66814,5.66961,15000000.0
2007-02-19 15:46:00,5.66852,5.66971,5.66828,5.66964,13000000.0
2007-02-19 15:47:00,5.66959,5.67034,5.66892,5.67034,9000000.0
2007-02-19 15:48:00,5.67031,5.67031,5.66851,5.66983,21000000.0
2007-02-19 15:49:00,5.66916,5.66979,5.66805,5.66951,23000000.0
2007-02-19 15:50:00,5.66952,5.6696,5.66837,5.66928,12000000.0
2007-02-19 15:51:00,5.66948,5.66999,5.66801,5.66801,19000000.0
2007-02-19 15:52:00,5.66791,5.66961,5.66791,5.66828,15000000.0
2007-02-19 15:53:00,5.66853,5.66858,5.66829,5.66852,14000000.0
2007-02-19 15:54:00,5.66827,5.66875,5.66733,5.66849,15000000.0
2007-02-19 15:55:00,5.66773,5.66896,5.6673,5.66896,12000000.0
2007-02-19 15:56:00,5.66885,5.66944,5.66819,5.66888,18000000.0
2007-02-19 15:57:00,5.66978,5.66978,5.66791,5.66791,10000000.0
2007-02-19 15:58:00,5.66815,5.66928,5.66815,5.66928,22000000.0
2007-02-19 15:59:00,5.66916,5.66961,5.66828,5.6695,12000000.0
2007-02-19 16:00:00,5.66941,5.66971,5.66804,5.6687,12000000.0
2007-02-19 16:01:00,5.66838,5.66905,5.66794,5.66905,12000000.0
2007-02-19 16:02:00,5.66908,5.66951,5.66812,5.66951,13000000.0
2007-02-19 16:03:00,5.66916,5.66916,5.66764,5.66843,13000000.0
2007-02-19 16:04:00,5.6685,5.6692,5.66833,5.66887,11000000.0
2007-02-19 16:05:00,5.66903,5.66985,5.66903,5.66962,9000000.0
2007-02-19 16:06:00,5.66923,5.66961,5.66793,5.66961,14000000.0
2007-02-19 16:07:00,5.66938,5.67022,5.66908,5.6698,15000000.0
2007-02-19 16:08:00,5.67008,5.6707,5.66993,5.67025,15000000.0
2007-02-19 16:09:00,5.66908,5.67024,5.66895,5.66928,17000000.0
2007-02-19 16:10:00,5.66932,5.66997,5.66917,5.66997,14000000.0
2007-02-19 16:11:00,5.67065,5.67065,5.66961,5.66961,9000000.0
2007-02-19 16:12:00,5.66947,5.6703,5.66916,5.67025,15000000.0
2007-02-19 16:13:00,5.67056,5.67065,5.66952,5.67019,14000000.0
2007-02-19 16:14:00,5.67022,5.67065,5.67022,5.67047,12000000.0
2007-02-19 16:15:00,5.66993,5.67002,5.66891,5.66916,14000000.0
2007-02-19 16:16:00,5.66927,5.67013,5.66901,5.67013,13000000.0
2007-02-19 16:17:00,5.67074,5.67086,5.66936,5.67054,18000000.0
2007-02-19 16:18:00,5.67002,5.67048,5.66916,5.66974,13000000.0
2007-02-19 16:19:00,5.67032,5.67033,5.67007,5.67013,8000000.0
2007-02-19 16:20:00,5.67011,5.6705,5.66906,5.66974,13000000.0
2007-02-19 16:21:00,5.67034,5.67034,5.66917,5.67033,12000000.0
2007-02-19 16:22:00,5.67054,5.67054,5.66952,5.67043,11000000.0
2007-02-19 16:23:00,5.67037,5.67055,5.66918,5.67055,14000000.0
2007-02-19 16:24:00,5.67091,5.67174,5.67061,5.67061,15000000.0
2007-02-19 16:25:00,5.66951,5.66963,5.66899,5.66959,11000000.0
2007-02-19 16:26:00,5.66959,5.67095,5.66897,5.66897,8000000.0
2007-02-19 16:27:00,5.6694,5.67042,5.66902,5.67042,10000000.0
2007-02-19 16:28:00,5.67031,5.67031,5.66872,5.67029,15000000.0
2007-02-19 16:29:00,5.6704,5.67044,5.66927,5.6697,7000000.0
2007-02-19 16:30:00,5.66971,5.67016,5.66866,5.66966,16000000.0
2007-02-19 16:31:00,5.66946,5.67068,5.66941,5.67055,14000000.0
2007-02-19 16:32:00,5.66958,5.67055,5.66919,5.67055,7000000.0
2007-02-19 16:33:00,5.67039,5.67039,5.6687,5.66996,8000000.0
2007-02-19 16:34:00,5.67026,5.6707,5.66961,5.66978,8000000.0
2007-02-19 16:35:00,5.67041,5.67064,5.66929,5.67028,9000000.0
2007-02-19 16:36:00,5.67075,5.67076,5.66976,5.67006,13000000.0
2007-02-19 16:37:00,5.66943,5.6701,5.66924,5.66938,18000000.0
2007-02-19 16:38:00,5.67035,5.67035,5.66928,5.66944,18000000.0
2007-02-19 16:39:00,5.66987,5.67057,5.66873,5.67057,20000000.0
2007-02-19 16:40:00,5.67067,5.67067,5.66926,5.66966,13000000.0
2007-02-19 16:41:00,5.66976,5.6701,5.66894,5.66956,20000000.0
2007-02-19 16:42:00,5.66953,5.67003,5.66807,5.66807,18000000.0
2007-02-19 16:43:00,5.66906,5.66967,5.6681,5.6681,15000000.0
2007-02-19 16:44:00,5.66812,5.66964,5.66757,5.66939,20000000.0
2007-02-19 16:45:00,5.66778,5.66916,5.66778,5.66856,13000000.0
2007-02-19 16:46:00,5.66935,5.66935,5.66795,5.66874,15000000.0
2007-02-19 16:47:00,5.66897,5.66923,5.66839,5.66879,8000000.0
2007-02-19 16:48:00,5.6691,5.66926,5.66901,5.66924,11000000.0
2007-02-19 16:49:00,5.66915,5.66934,5.66826,5.66908,12000000.0
2007-02-19 16:50:00,5.66973,5.67047,5.66886,5.66923,15000000.0
2007-02-19 16:51:00,5.66897,5.67021,5.6685,5.67021,18000000.0
2007-02-19 16:52:00,5.67034,5.67034,5.66851,5.66851,14000000.0
2007-02-19 16:53:00,5.66831,5.67009,5.66831,5.67009,8000000.0
2007-02-19 16:54:00,5.6702,5.67043,5.66886,5.67043,11000000.0
2007-02-19 16:55:00,5.67024,5.67024,5.66831,5.66934,12000000.0
2007-02-19 16:56:00,5.66818,5.66976,5.66818,5.66976,10000000.0
2007-02-19 16:57:00,5.66879,5.6698,5.66866,5.66885,8000000.0
2007-02-19 16:58:00,5.66856,5.67,5.66856,5.67,9000000.0
2007-02-19 16:59:00,5.67041,5.67041,5.66898,5.66898,13000000.0
2007-02-19 17:00:00,5.66932,5.67014,5.66902,5.66989,11000000.0
2007-02-19 17:01:00,5.66898,5.66982,5.6679,5.66982,12000000.0
2007-02-19 17:02:00,5.66924,5.66966,5.66851,5.66966,10000000.0
2007-02-19 17:03:00,5.67021,5.67021,5.66864,5.66984,16000000.0
2007-02-19 17:04:00,5.66916,5.66948,5.6681,5.66855,13000000.0
2007-02-19 17:05:00,5.66975,5.67016,5.6681,5.66913,16000000.0
2007-02-19 17:06:00,5.66881,5.67059,5.66873,5.66873,12000000.0
2007-02-19 17:07:00,5.66991,5.67025,5.66821,5.66821,8000000.0
2007-02-19 17:08:00,5.66969,5.66989,5.6695,5.66973,21000000.0
2007-02-19 17:09:00,5.66964,5.67002,5.66881,5.67002,16000000.0
2007-02-19 17:10:00,5.67016,5.67016,5.66879,5.66949,11000000.0
2007-02-19 17:11:00,5.66823,5.66983,5.66821,5.66983,11000000.0
2007-02-19 17:12:00,5.66839,5.66969,5.66779,5.66813,9000000.0
2007-02-19 17:13:00,5.66763,5.66969,5.66761,5.66957,9000000.0
2007-02-19 17:14:00,5.66937,5.66937,5.66765,5.66856,17000000.0
2007-02-19 17:15:00,5.66831,5.6695,5.66764,5.6695,11000000.0
2007-02-19 17:16:00,5.66923,5.66923,5.668,5.66916,15000000.0
2007-02-19 17:17:00,5.66953,5.66953,5.66806,5.66826,13000000.0
2007-02-19 17:18:00,5.66836,5.66935,5.66791,5.66796,15000000.0
2007-02-19 17:19:00,5.66836,5.6699,5.66836,5.66852,17000000.0
2007-02-19 17:20:00,5.66877,5.66988,5.66849,5.66988,12000000.0
2007-02-19 17:21:00,5.66926,5.66926,5.66812,5.66812,7000000.0
2007-02-19 17:22:00,5.66782,5.66871,5.66739,5.66753,14000000.0
2007-02-19 17:23:00,5.66884,5.66926,5.66817,5.66926,13000000.0
2007-02-19 17:24:00,5.66763,5.6695,5.66763,5.66849,9000000.0
2007-02-19 17:25:00,5.6686,5.66944,5.66827,5.66843,11000000.0
2007-02-19 17:26:00,5.66954,5.66954,5.66776,5.66863,16000000.0
2007-02-19 17:27:00,5.66878,5.6693,5.66821,5.66838,9000000.0
2007-02-19 17:28:00,5.66804,5.6688,5.66727,5.6682,15000000.0
2007-02-19 17:29:00,5.66662,5.66825,5.66662,5.66825,11000000.0
2007-02-19 17:30:00,5.66773,5.66806,5.66653,5.6673,19000000.0
2007-02-19 17:31:00,5.66785,5.6679,5.66627,5.66685,11000000.0
2007-02-19 17:32:00,5.66657,5.66712,5.66555,5.66599,9000000.0
2007-02-19 17:33:00,5.66737,5.66843,5.66685,5.66843,10000000.0
2007-02-19 17:34:00,5.66966,5.66966,5.66692,5.66808,14000000.0
2007-02-19 17:35:00,5.66767,5.66822,5.66687,5.66764,13000000.0
2007-02-19 17:36:00,5.66767,5.66891,5.66767,5.66891,11000000.0
2007-02-19 17:37:00,5.66822,5.6688,5.66685,5.66743,15000000.0
2007-02-19 17:38:00,5.66749,5.66835,5.66691,5.66823,17000000.0
2007-02-19 17:39:00,5.66861,5.66864,5.66753,5.66767,8000000.0
2007-02-19 17:40:00,5.66759,5.66798,5.66722,5.6675,12000000.0
2007-02-19 17:41:00,5.66768,5.66838,5.6669,5.6669,21000000.0
2007-02-19 17:42:00,5.66821,5.66898,5.66763,5.6684,13000000.0
2007-02-19 17:43:00,5.66805,5.66854,5.66735,5.66735,11000000.0
2007-02-19 17:44:00,5.66788,5.66897,5.66742,5.66814,19000000.0
2007-02-19 17:45:00,5.6669,5.66845,5.6669,5.66799,10000000.0
2007-02-19 17:46:00,5.66782,5.66826,5.66658,5.66826,13000000.0
2007-02-19 17:47:00,5.66869,5.66869,5.66746,5.66825,9000000.0
2007-02-19 17:48:00,5.66751,5.66802,5.66697,5.66781,14000000.0
2007-02-19 17:49:00,5.66723,5.66799,5.66673,5.6678,14000000.0
2007-02-19 17:50:00,5.66752,5.6677,5.66518,5.66676,17000000.0
2007-02-19 17:51:00,5.66521,5.66634,5.66475,5.66634,13000000.0
2007-02-19 17:52:00,5.66686,5.66691,5.66489,5.666,24000000.0
2007-02-19 17:53:00,5.66568,5.66695,5.66568,5.66688,16000000.0
2007-02-19 17:54:00,5.66536,5.66717,5.66512,5.66672,16000000.0
2007-02-19 17:55:00,5.66608,5.66728,5.66509,5.6671,13000000.0
2007-02-19 17:56:00,5.66606,5.66659,5.66557,5.66564,15000000.0
2007-02-19 17:57:00,5.66579,5.6666,5.6656,5.66648,10000000.0
2007-02-19 17:58:00,5.66639,5.66639,5.66502,5.66547,15000000.0
2007-02-19 17:59:00,5.66615,5.66759,5.66512,5.66652,13000000.0
2007-02-19 18:00:00,5.66651,5.66825,5.66651,5.66792,7000000.0
2007-02-19 18:01:00,5.66797,5.66797,5.66652,5.66696,18000000.0
2007-02-19 18:02:00,5.66686,5.66717,5.66615,5.66665,17000000.0
2007-02-19 18:03:00,5.667,5.66731,5.66651,5.66685,16000000.0
2007-02-19 18:04:00,5.66653,5.66757,5.66601,5.66601,14000000.0
2007-02-19 18:05:00,5.6665,5.66723,5.66627,5.66656,13000000.0
2007-02-19 18:06:00,5.66675,5.66805,5.6665,5.66805,18000000.0
2007-02-19 18:07:00,5.6679,5.66809,5.66732,5.66732,12000000.0
2007-02-19 18:08:00,5.66789,5.66816,5.66681,5.66681,18000000.0
2007-02-19 18:09:00,5.66787,5.6681,5.66683,5.66721,12000000.0
2007-02-19 18:10:00,5.66717,5.66744,5.66633,5.66641,13000000.0
2007-02-19 18:11:00,5.66794,5.66814,5.66696,5.66814,10000000.0
2007-02-19 18:12:00,5.66672,5.66695,5.66576,5.66628,11000000.0
2007-02-19 18:13:00,5.66637,5.66695,5.66593,5.66593,14000000.0
2007-02-19 18:14:00,5.66576,5.66755,5.6657,5.66707,10000000.0
2007-02-19 18:15:00,5.66622,5.66668,5.66544,5.66544,10000000.0
2007-02-19 18:16:00,5.66563,5.6666,5.66563,5.66607,9000000.0
2007-02-19 18:17:00,5.66591,5.66644,5.66483,5.66532,18000000.0
2007-02-19 18:18:00,5.66529,5.66605,5.66473,5.66473,14000000.0
2007-02-19 18:19:00,5.66478,5.66621,5.66478,5.66562,10000000.0
2007-02-19 18:20:00,5.6653,5.66659,5.6646,5.66628,15000000.0
2007-02-19 18:21:00,5.66614,5.66693,5.66493,5.6663,18000000.0
2007-02-19 18:22:00,5.66646,5.66646,5.66464,5.66464,14000000.0
2007-02-19 18:23:00,5.66568,5.66568,5.66446,5.66446,7000000.0
2007-02-19 18:24:00,5.66581,5.66581,5.66437,5.66469,9000000.0
2007-02-19 18:25:00,5.66505,5.66565,5.66477,5.66506,13000000.0
2007-02-19 18:26:00,5.66365,5.66511,5.66313,5.66432,16000000.0
2007-02-19 18:27:00,5.66396,5.66451,5.6633,5.66451,14000000.0
2007-02-19 18:28:00,5.66454,5.66548,5.66383,5.66548,13000000.0
2007-02-19 18:29:00,5.66538,5.66538,5.66442,5.66513,11000000.0
2007-02-19 18:30:00,5.66469,5.66547,5.66386,5.66393,16000000.0
2007-02-19 18:31:00,5.6639,5.66494,5.6639,5.66459,12000000.0
2007-02-19 18:32:00,5.66416,5.66416,5.66331,5.66339,11000000.0
2007-02-19 18:33:00,5.66341,5.66452,5.66329,5.66403,13000000.0
2007-02-19 18:34:00,5.66493,5.66493,5.66333,5.66343,13000000.0
2007-02-19 18:35:00,5.66409,5.66464,5.66314,5.66464,18000000.0
2007-02-19 18:36:00,5.66391,5.66531,5.66363,5.66479,18000000.0
2007-02-19 18:37:00,5.66474,5.66559,5.66439,5.66439,18000000.0
2007-02-19 18:38:00,5.6653,5.66583,5.66446,5.66583,11000000.0
2007-02-19 18:39:00,5.66639,5.66639,5.66381,5.66445,11000000.0
2007-02-19 18:40:00,5.66382,5.66464,5.66324,5.66427,14000000.0
2007-02-19 18:41:00,5.66479,5.66482,5.66365,5.6645,16000000.0
2007-02-19 18:42:00,5.66443,5.66486,5.66348,5.6645,14000000.0
2007-02-19 18:43:00,5.66435,5.66529,5.66396,5.66464,10000000.0
2007-02-19 18:44:00,5.66399,5.66528,5.66399,5.66459,13000000.0
2007-02-19 18:45:00,5.66458,5.66551,5.66458,5.66551,13000000.0
2007-02-19 18:46:00,5.6657,5.66571,5.66543,5.66571,12000000.0
2007-02-19 18:47:00,5.66522,5.66534,5.66404,5.66433,14000000.0
2007-02-19 18:48:00,5.66392,5.66431,5.66338,5.66421,15000000.0
2007-02-19 18:49:00,5.66422,5.66471,5.66341,5.66471,12000000.0
2007-02-19 18:50:00,5.66449,5.66475,5.66377,5.6644,9000000.0
2007-02-19 18:51:00,5.66415,5.66487,5.66351,5.66487,17000000.0
2007-02-19 18:52:00,5.66451,5.66454,5.66376,5.66401,9000000.0
2007-02-19 18:53:00,5.6645,5.66485,5.66331,5.66446,14000000.0
2007-02-19 18:54:00,5.6643,5.66451,5.66286,5.66366,14000000.0
2007-02-19 18:55:00,5.66424,5.66457,5.66301,5.66352,10000000.0
2007-02-19 18:56:00,5.66328,5.66407,5.66301,5.66345,16000000.0
2007-02-19 18:57:00,5.66372,5.66449,5.66323,5.66323,17000000.0
2007-02-19 18:58:00,5.66334,5.66491,5.66333,5.66462,14000000.0
2007-02-19 18:59:00,5.66413,5.66491,5.66315,5.66323,14000000.0
2007-02-19 19:00:00,5.66333,5.66534,5.66319,5.66364,15000000.0
2007-02-19 19:01:00,5.66395,5.66436,5.66387,5.6639,15000000.0
2007-02-19 19:02:00,5.66356,5.66379,5.66352,5.66352,14000000.0
2007-02-19 19:03:00,5.66376,5.66381,5.66354,5.66375,14000000.0
2007-02-19 19:04:00,5.66368,5.66416,5.66328,5.66328,12000000.0
2007-02-19 19:05:00,5.66479,5.6648,5.66395,5.66395,15000000.0
2007-02-19 19:06:00,5.66356,5.66457,5.66308,5.66457,16000000.0
2007-02-19 19:07:00,5.66433,5.66433,5.66354,5.66354,20000000.0
2007-02-19 19:08:00,5.66332,5.66469,5.66329,5.66434,8000000.0
2007-02-19 19:09:00,5.66347,5.66428,5.66262,5.66427,17000000.0
2007-02-19 19:10:00,5.66317,5.66341,5.66259,5.66297,9000000.0
2007-02-19 19:11:00,5.66299,5.66307,5.66216,5.663,16000000.0
2007-02-19 19:12:00,5.66314,5.66367,5.66218,5.66264,13000000.0
2007-02-19 19:13:00,5.6627,5.66344,5.66242,5.66344,10000000.0
2007-02-19 19:14:00,5.66355,5.66401,5.66276,5.66276,20000000.0
2007-02-19 19:15:00,5.66263,5.66364,5.66263,5.66348,12000000.0
2007-02-19 19:16:00,5.66274,5.66316,5.66204,5.66204,8000000.0
2007-02-19 19:17:00,5.66333,5.66383,5.66268,5.66338,18000000.0
2007-02-19 19:18:00,5.66307,5.66374,5.66253,5.66354,11000000.0
2007-02-19 19:19:00,5.66411,5.66413,5.66264,5.66309,12000000.0
2007-02-19 19:20:00,5.66392,5.66392,5.66251,5.66271,14000000.0
2007-02-19 19:21:00,5.66276,5.66344,5.66263,5.66327,13000000.0
2007-02-19 19:22:00,5.66328,5.66351,5.6622,5.66341,12000000.0
2007-02-19 19:23:00,5.6631,5.66386,5.66236,5.66371,14000000.0
2007-02-19 19:24:00,5.66311,5.6632,5.66179,5.66227,19000000.0
2007-02-19 19:25:00,5.66212,5.66271,5.66187,5.66243,8000000.0
2007-02-19 19:26:00,5.6624,5.66285,5.66216,5.66254,7000000.0
2007-02-19 19:27:00,5.66204,5.66259,5.66163,5.66223,20000000.0
2007-02-19 19:28:00,5.66258,5.66258,5.66125,5.66125,17000000.0
2007-02-19 19:29:00,5.66137,5.66202,5.66137,5.66156,10000000.0
2007-02-19 19:30:00,5.66153,5.66242,5.66109,5.66242,15000000.0
2007-02-19 19:31:00,5.66204,5.66249,5.66124,5.66124,11000000.0
2007-02-19 19:32:00,5.66073,5.6622,5.66073,5.6622,9000000.0
2007-02-19 19:33:00,5.66201,5.66232,5.6613,5.66146,14000000.0
2007-02-19 19:34:00,5.66101,5.66261,5.66101,5.66174,17000000.0
2007-02-19 19:35:00,5.66202,5.66215,5.6615,5.66188,8000000.0
2007-02-19 19:36:00,5.66213,5.66213,5.66098,5.66101,15000000.0
2007-02-19 19:37:00,5.66238,5.66242,5.66164,5.66224,8000000.0
2007-02-19 19:38:00,5.66148,5.66236,5.66139,5.66201,15000000.0
2007-02-19 19:39:00,5.66159,5.66225,5.66137,5.66223,17000000.0
2007-02-19 19:40:00,5.6622,5.66257,5.66115,5.66156,16000000.0
2007-02-19 19:41:00,5.66219,5.66242,5.66132,5.66132,11000000.0
2007-02-19 19:42:00,5.66135,5.66238,5.66114,5.66114,15000000.0
2007-02-19 19:43:00,5.66141,5.6624,5.66087,5.66169,14000000.0
2007-02-19 19:44:00,5.66159,5.66234,5.66142,5.66185,14000000.0
2007-02-19 19:45:00,5.66167,5.66268,5.66111,5.66253,15000000.0
2007-02-19 19:46:00,5.66213,5.66233,5.66089,5.66124,15000000.0
2007-02-19 19:47:00,5.66243,5.66249,5.6611,5.66143,16000000.0
2007-02-19 19:48:00,5.66163,5.66263,5.66121,5.66202,16000000.0
2007-02-19 19:49:00,5.66261,5.66261,5.66152,5.66152,8000000.0
2007-02-19 19:50:00,5.66144,5.66307,5.66144,5.66307,9000000.0
2007-02-19 19:51:00,5.66239,5.66295,5.66093,5.66093,19000000.0
2007-02-19 19:52:00,5.66081,5.66223,5.66081,5.66106,11000000.0
2007-02-19 19:53:00,5.66174,5.66247,5.66117,5.66182,14000000.0
2007-02-19 19:54:00,5.66122,5.66163,5.66039,5.66056,18000000.0
2007-02-19 19:55:00,5.66041,5.66206,5.66041,5.66142,13000000.0
2007-02-19 19:56:00,5.66144,5.66167,5.66054,5.66054,10000000.0
2007-02-19 19:57:00,5.66052,5.66153,5.66048,5.66063,16000000.0
2007-02-19 19:58:00,5.66083,5.66163,5.65995,5.65995,15000000.0
2007-02-19 19:59:00,5.66013,5.66114,5.66013,5.6608,14000000.0
2007-02-19 20:00:00,5.66039,5.66099,5.65935,5.65935,11000000.0
2007-02-19 20:01:00,5.65946,5.66124,5.65937,5.66024,24000000.0
2007-02-19 20:02:00,5.66065,5.66079,5.65965,5.66016,11000000.0
2007-02-19 20:03:00,5.66013,5.66042,5.65972,5.66041,11000000.0
2007-02-19 20:04:00,5.66049,5.66056,5.65919,5.6593,10000000.0
2007-02-19 20:05:00,5.65959,5.66078,5.65925,5.65999,17000000.0
2007-02-19 20:06:00,5.66069,5.6611,5.6598,5.65999,10000000.0
2007-02-19 20:07:00,5.65981,5.66116,5.65975,5.6609,14000000.0
2007-02-19 20:08:00,5.66118,5.66134,5.6608,5.6608,13000000.0
2007-02-19 20:09:00,5.6605,5.66102,5.66005,5.66005,11000000.0
2007-02-19 20:10:00,5.66009,5.66128,5.66,5.66128,11000000.0
2007-02-19 20:11:00,5.65993,5.6606,5.65933,5.65954,9000000.0
2007-02-19 20:12:00,5.6597,5.66109,5.65969,5.66109,16000000.0
2007-02-19 20:13:00,5.66071,5.66083,5.65945,5.65945,11000000.0
2007-02-19 20:14:00,5.65964,5.661,5.65964,5.66011,19000000.0
2007-02-19 20:15:00,5.65987,5.66152,5.65979,5.66066,13000000.0
2007-02-19 20:16:00,5.65969,5.66206,5.65969,5.66146,15000000.0
2007-02-19 20:17:00,5.66047,5.66112,5.66005,5.66037,8000000.0
2007-02-19 20:18:00,5.66095,5.66203,5.66095,5.66117,14000000.0
2007-02-19 20:19:00,5.6618,5.66204,5.66096,5.66189,14000000.0
2007-02-19 20:20:00,5.66097,5.66204,5.66084,5.66084,12000000.0
2007-02-19 20:21:00,5.6609,5.66184,5.6609,5.66164,9000000.0
2007-02-19 20:22:00,5.66164,5.66213,5.66115,5.66126,17000000.0
2007-02-19 20:23:00,5.66165,5.66205,5.66066,5.66066,11000000.0
2007-02-19 20:24:00,5.66106,5.66208,5.66096,5.6619,16000000.0
2007-02-19 20:25:00,5.66157,5.66194,5.66149,5.66172,11000000.0
2007-02-19 20:26:00,5.66213,5.6628,5.6619,5.66206,8000000.0
2007-02-19 20:27:00,5.6618,5.66293,5.66166,5.66166,13000000.0
2007-02-19 20:28:00,5.66151,5.6621,5.66109,5.66208,15000000.0
2007-02-19 20:29:00,5.66255,5.66304,5.6615,5.66172,16000000.0
2007-02-19 20:30:00,5.66163,5.6622,5.66116,5.66116,8000000.0
2007-02-19 20:31:00,5.66119,5.66245,5.66119,5.66144,18000000.0
2007-02-19 20:32:00,5.66189,5.66237,5.66112,5.66123,7000000.0
2007-02-19 20:33:00,5.66137,5.66154,5.66044,5.66139,13000000.0
2007-02-19 20:34:00,5.66088,5.66172,5.66073,5.66101,13000000.0
2007-02-19 20:35:00,5.66106,5.66154,5.6607,5.66119,9000000.0
2007-02-19 20:36:00,5.66124,5.66181,5.66076,5.66132,17000000.0
2007-02-19 20:37:00,5.66139,5.66223,5.66134,5.66206,14000000.0
2007-02-19 20:38:00,5.66198,5.66211,5.66184,5.66187,16000000.0
2007-02-19 20:39:00,5.66204,5.66231,5.66093,5.66196,14000000.0
2007-02-19 20:40:00,5.66189,5.66189,5.66059,5.66181,17000000.0
2007-02-19 20:41:00,5.6618,5.66226,5.66098,5.66209,16000000.0
2007-02-19 20:42:00,5.66185,5.66239,5.66086,5.66131,22000000.0
2007-02-19 20:43:00,5.66144,5.66144,5.6608,5.66101,18000000.0
2007-02-19 20:44:00,5.66079,5.66195,5.66079,5.66187,16000000.0
2007-02-19 20:45:00,5.66231,5.66254,5.66227,5.66227,8000000.0
2007-02-19 20:46:00,5.66238,5.66272,5.66175,5.66272,19000000.0
2007-02-19 20:47:00,5.66227,5.66227,5.66024,5.6604,12000000.0
2007-02-19 20:48:00,5.66059,5.66187,5.66059,5.66126,9000000.0
2007-02-19 20:49:00,5.66098,5.66202,5.66097,5.66202,19000000.0
2007-02-19 20:50:00,5.66191,5.66195,5.66077,5.66077,15000000.0
2007-02-19 20:51:00,5.66111,5.66177,5.66027,5.66138,9000000.0
2007-02-19 20:52:00,5.66098,5.66164,5.6604,5.66102,11000000.0
2007-02-19 20:53:00,5.66019,5.66051,5.65938,5.65943,15000000.0
2007-02-19 20:54:00,5.65971,5.66107,5.65971,5.66064,12000000.0
2007-02-19 20:55:00,5.65953,5.66058,5.65929,5.6599,18000000.0
2007-02-19 20:56:00,5.65982,5.66042,5.65919,5.65919,12000000.0
2007-02-19 20:57:00,5.66003,5.66104,5.65928,5.65928,13000000.0
2007-02-19 20:58:00,5.65936,5.66031,5.65936,5.66014,11000000.0
2007-02-19 20:59:00,5.66006,5.66022,5.65983,5.66014,11000000.0
2007-02-19 21:00:00,5.65997,5.66027,5.65895,5.66027,17000000.0
2007-02-19 21:01:00,5.6599,5.66066,5.6593,5.66037,10000000.0
2007-02-19 21:02:00,5.65908,5.66002,5.65879,5.65898,8000000.0
2007-02-19 21:03:00,5.65943,5.66016,5.65892,5.65892,19000000.0
2007-02-19 21:04:00,5.6592,5.66066,5.6592,5.66039,18000000.0
2007-02-19 21:05:00,5.66045,5.66067,5.65942,5.65955,14000000.0
2007-02-19 21:06:00,5.66019,5.66089,5.65942,5.65948,12000000.0
2007-02-19 21:07:00,5.65968,5.66105,5.65935,5.66079,10000000.0
2007-02-19 21:08:00,5.66006,5.66087,5.65945,5.66047,14000000.0
2007-02-19 21:09:00,5.66046,5.66108,5.65965,5.66061,16000000.0
2007-02-19 21:10:00,5.66009,5.66099,5.65907,5.65907,15000000.0
2007-02-19 21:11:00,5.6594,5.66119,5.65933,5.6594,13000000.0
2007-02-19 21:12:00,5.65937,5.66037,5.65933,5.65996,10000000.0
2007-02-19 21:13:00,5.65963,5.65963,5.65918,5.65918,14000000.0
2007-02-19 21:14:00,5.65946,5.65981,5.65888,5.65959,10000000.0
2007-02-19 21:15:00,5.65997,5.66031,5.65942,5.66017,15000000.0
2007-02-19 21:16:00,5.65981,5.66022,5.65907,5.65907,11000000.0
2007-02-19 21:17:00,5.6593,5.66062,5.6593,5.66025,13000000.0
2007-02-19 21:18:00,5.66022,5.66022,5.65917,5.6593,17000000.0
2007-02-19 21:19:00,5.6589,5.6589,5.65851,5.6589,12000000.0
2007-02-19 21:20:00,5.65902,5.6599,5.65902,5.65959,14000000.0
2007-02-19 21:21:00,5.65946,5.65946,5.65881,5.65881,11000000.0
2007-02-19 21:22:00,5.65912,5.65979,5.65909,5.65979,9000000.0
2007-02-19 21:23:00,5.65948,5.65989,5.65877,5.65877,7000000.0
2007-02-19 21:24:00,5.65829,5.66016,5.65829,5.65951,11000000.0
2007-02-19 21:25:00,5.65942,5.65942,5.65885,5.65885,7000000.0
2007-02-19 21:26:00,5.65884,5.6597,5.65884,5.6597,13000000.0
2007-02-19 21:27:00,5.66003,5.66003,5.65897,5.65897,11000000.0
2007-02-19 21:28:00,5.65885,5.65961,5.65858,5.65865,15000000.0
2007-02-19 21:29:00,5.65881,5.6589,5.65857,5.65857,12000000.0
2007-02-19 21:30:00,5.65869,5.6596,5.65869,5.6596,10000000.0
2007-02-19 21:31:00,5.65976,5.66011,5.65976,5.66007,10000000.0
2007-02-19 21:32:00,5.66021,5.66159,5.66021,5.66159,12000000.0
2007-02-19 21:33:00,5.66166,5.66166,5.65967,5.66078,19000000.0
2007-02-19 21:34:00,5.66015,5.66015,5.65898,5.65898,8000000.0
2007-02-19 21:35:00,5.65927,5.66064,5.65927,5.66024,20000000.0
2007-02-19 21:36:00,5.66032,5.66032,5.65916,5.65916,19000000.0
2007-02-19 21:37:00,5.65939,5.66048,5.65921,5.66048,19000000.0
2007-02-19 21:38:00,5.66059,5.66061,5.6592,5.65962,13000000.0
2007-02-19 21:39:00,5.65937,5.65968,5.65926,5.65968,17000000.0
2007-02-19 21:40:00,5.6599,5.66096,5.6599,5.66096,7000000.0
2007-02-19 21:41:00,5.66077,5.66148,5.65949,5.66148,11000000.0
2007-02-19 21:42:00,5.66143,5.66143,5.65939,5.65939,18000000.0
2007-02-19 21:43:00,5.65911,5.65972,5.65911,5.6596,13000000.0
2007-02-19 21:44:00,5.6594,5.66013,5.65886,5.65964,16000000.0
2007-02-19 21:45:00,5.65969,5.65989,5.65894,5.6592,11000000.0
2007-02-19 21:46:00,5.65929,5.65975,5.65891,5.65975,13000000.0
2007-02-19 21:47:00,5.65993,5.65993,5.65874,5.65942,13000000.0
2007-02-19 21:48:00,5.6594,5.65988,5.6588,5.65912,17000000.0
2007-02-19 21:49:00,5.65953,5.65984,5.6587,5.6587,8000000.0
2007-02-19 21:50:00,5.65849,5.65941,5.65836,5.65925,11000000.0
2007-02-19 21:51:00,5.65959,5.65959,5.65802,5.6586,13000000.0
2007-02-19 21:52:00,5.65843,5.66018,5.65843,5.65979,13000000.0
2007-02-19 21:53:00,5.65972,5.65996,5.65869,5.65963,14000000.0
2007-02-19 21:54:00,5.65965,5.65987,5.65912,5.65987,11000000.0
2007-02-19 21:55:00,5.66019,5.66019,5.65928,5.66002,17000000.0
2007-02-19 21:56:00,5.66007,5.66033,5.65943,5.66033,12000000.0
2007-02-19 21:57:00,5.65961,5.65995,5.65867,5.65952,16000000.0
2007-02-19 21:58:00,5.65998,5.66021,5.65896,5.65896,9000000.0
2007-02-19 21:59:00,5.65906,5.65957,5.6586,5.65956,18000000.0
2007-02-19 22:00:00,5.65937,5.65966,5.65809,5.65809,13000000.0
2007-02-19 22:01:00,5.6585,5.65931,5.65849,5.65914,11000000.0
2007-02-19 22:02:00,5.65924,5.65994,5.65836,5.65994,17000000.0
2007-02-19 22:03:00,5.65878,5.65991,5.65849,5.65991,23000000.0
2007-02-19 22:04:00,5.66015,5.66015,5.65937,5.65961,15000000.0
2007-02-19 22:05:00,5.65914,5.6599,5.65851,5.65882,14000000.0
2007-02-19 22:06:00,5.65921,5.65981,5.65851,5.65937,15000000.0
2007-02-19 22:07:00,5.65947,5.65955,5.65858,5.65955,9000000.0
2007-02-19 22:08:00,5.65976,5.65976,5.65853,5.65883,18000000.0
2007-02-19 22:09:00,5.65849,5.65888,5.65846,5.65885,11000000.0
2007-02-19 22:10:00,5.65912,5.65959,5.65868,5.65885,7000000.0
2007-02-19 22:11:00,5.65928,5.65958,5.65856,5.65957,8000000.0
2007-02-19 22:12:00,5.65853,5.65939,5.65814,5.65882,16000000.0
2007-02-19 22:13:00,5.65866,5.65866,5.65795,5.65807,24000000.0
2007-02-19 22:14:00,5.65817,5.65887,5.658,5.65847,9000000.0
2007-02-19 22:15:00,5.65839,5.65865,5.65828,5.65863,10000000.0
2007-02-19 22:16:00,5.659,5.66003,5.659,5.66003,13000000.0
2007-02-19 22:17:00,5.6604,5.66116,5.6604,5.66106,20000000.0
2007-02-19 22:18:00,5.66084,5.66088,5.65957,5.66088,11000000.0
2007-02-19 22:19:00,5.65911,5.65911,5.65772,5.65843,15000000.0
2007-02-19 22:20:00,5.65859,5.65922,5.658,5.65918,16000000.0
2007-02-19 22:21:00,5.65954,5.65961,5.65806,5.65808,12000000.0
2007-02-19 22:22:00,5.65791,5.65822,5.65787,5.65816,14000000.0
2007-02-19 22:23:00,5.65806,5.65929,5.65782,5.65823,11000000.0
2007-02-19 22:24:00,5.65833,5.65943,5.65833,5.6588,16000000.0
2007-02-19 22:25:00,5.6583,5.65866,5.6583,5.65832,14000000.0
2007-02-19 22:26:00,5.65844,5.65956,5.65844,5.65917,10000000.0
2007-02-19 22:27:00,5.6591,5.65956,5.65841,5.65956,14000000.0
2007-02-19 22:28:00,5.65899,5.65942,5.65867,5.65905,12000000.0
2007-02-19 22:29:00,5.65919,5.66008,5.65919,5.65967,13000000.0
2007-02-19 22:30:00,5.65911,5.65989,5.65909,5.65989,8000000.0
2007-02-19 22:31:00,5.66031,5.66075,5.65982,5.65982,11000000.0
2007-02-19 22:32:00,5.66082,5.66121,5.65987,5.66065,20000000.0
2007-02-19 22:33:00,5.66079,5.66079,5.65961,5.65961,11000000.0
2007-02-19 22:34:00,5.65916,5.66049,5.65915,5.65979,10000000.0
2007-02-19 22:35:00,5.65954,5.66044,5.65864,5.6597,13000000.0
2007-02-19 22:36:00,5.65937,5.65979,5.65915,5.65932,9000000.0
2007-02-19 22:37:00,5.65898,5.65959,5.65897,5.65943,13000000.0
2007-02-19 22:38:00,5.65968,5.65986,5.65944,5.65986,9000000.0
2007-02-19 22:39:00,5.65992,5.66047,5.65992,5.6603,12000000.0
2007-02-19 22:40:00,5.66055,5.66194,5.66055,5.66183,9000000.0
2007-02-19 22:41:00,5.6621,5.66279,5.6621,5.66279,14000000.0
2007-02-19 22:42:00,5.66254,5.66254,5.66084,5.66084,13000000.0
2007-02-19 22:43:00,5.66024,5.66099,5.65935,5.65935,12000000.0
2007-02-19 22:44:00,5.65964,5.65965,5.65838,5.65927,15000000.0
2007-02-19 22:45:00,5.66003,5.66042,5.65945,5.65948,13000000.0
2007-02-19 22:46:00,5.65915,5.65939,5.65906,5.65911,14000000.0
2007-02-19 22:47:00,5.65943,5.66004,5.65936,5.66004,15000000.0
2007-02-19 22:48:00,5.66024,5.66085,5.6592,5.6592,13000000.0
2007-02-19 22:49:00,5.6604,5.66112,5.65998,5.66112,13000000.0
2007-02-19 22:50:00,5.66069,5.66069,5.659,5.659,15000000.0
2007-02-19 22:51:00,5.65943,5.661,5.65943,5.66009,14000000.0
2007-02-19 22:52:00,5.66005,5.66128,5.66005,5.66128,9000000.0
2007-02-19 22:53:00,5.66114,5.66114,5.65981,5.66079,15000000.0
2007-02-19 22:54:00,5.66069,5.66086,5.65944,5.66033,17000000.0
2007-02-19 22:55:00,5.66033,5.66037,5.65962,5.65966,16000000.0
2007-02-19 22:56:00,5.65983,5.66049,5.65959,5.65959,13000000.0
2007-02-19 22:57:00,5.65934,5.66053,5.65923,5.66042,8000000.0
2007-02-19 22:58:00,5.66002,5.66029,5.65944,5.66,8000000.0
2007-02-19 22:59:00,5.65977,5.65977,5.65899,5.65946,19000000.0
2007-02-19 23:00:00,5.66013,5.66059,5.65938,5.65938,10000000.0
2007-02-19 23:01:00,5.65948,5.65996,5.6594,5.65988,7000000.0
2007-02-19 23:02:00,5.65996,5.66002,5.65931,5.65931,15000000.0
2007-02-19 23:03:00,5.65985,5.66085,5.65962,5.65979,17000000.0
2007-02-19 23:04:00,5.65989,5.66091,5.65976,5.66003,19000000.0
2007-02-19 23:05:00,5.6598,5.66054,5.6598,5.65999,9000000.0
2007-02-19 23:06:00,5.66039,5.66065,5.65969,5.65969,12000000.0
2007-02-19 23:07:00,5.66074,5.66074,5.65968,5.65999,14000000.0
2007-02-19 23:08:00,5.66053,5.66091,5.65973,5.66009,16000000.0
2007-02-19 23:09:00,5.66008,5.66122,5.66008,5.66121,9000000.0
2007-02-19 23:10:00,5.66088,5.66106,5.65981,5.66043,12000000.0
2007-02-19 23:11:00,5.66034,5.66109,5.65969,5.65969,14000000.0
2007-02-19 23:12:00,5.66032,5.66044,5.65967,5.65967,7000000.0
2007-02-19 23:13:00,5.65986,5.66159,5.65986,5.66087,14000000.0
2007-02-19 23:14:00,5.66106,5.66134,5.65916,5.66014,19000000.0
2007-02-19 23:15:00,5.66032,5.6613,5.65979,5.66083,13000000.0
2007-02-19 23:16:00,5.66007,5.66129,5.65995,5.66063,15000000.0
2007-02-19 23:17:00,5.66011,5.66129,5.65997,5.66078,11000000.0
2007-02-19 23:18:00,5.66056,5.66111,5.66002,5.66094,12000000.0
2007-02-19 23:19:00,5.66073,5.6617,5.66058,5.66073,14000000.0
2007-02-19 23:20:00,5.66172,5.66172,5.66002,5.66002,19000000.0
2007-02-19 23:21:00,5.65948,5.65985,5.65948,5.65981,7000000.0
2007-02-19 23:22:00,5.66023,5.66115,5.66002,5.66024,15000000.0
2007-02-19 23:23:00,5.66021,5.66096,5.66021,5.66041,11000000.0
2007-02-19 23:24:00,5.65987,5.66013,5.65986,5.6599,14000000.0
2007-02-19 23:25:00,5.65999,5.66151,5.65981,5.66097,11000000.0
2007-02-19 23:26:00,5.66057,5.6616,5.65992,5.66131,14000000.0
2007-02-19 23:27:00,5.66132,5.66142,5.66086,5.66098,11000000.0
2007-02-19 23:28:00,5.6612,5.66156,5.66021,5.66021,12000000.0
2007-02-19 23:29:00,5.66062,5.66062,5.6596,5.6596,16000000.0
2007-02-19 23:30:00,5.65976,5.66164,5.65975,5.66119,20000000.0
2007-02-19 23:31:00,5.66026,5.66146,5.65985,5.66146,11000000.0
2007-02-19 23:32:00,5.66075,5.66115,5.65977,5.66034,16000000.0
2007-02-19 23:33:00,5.66142,5.66142,5.66001,5.66001,12000000.0
2007-02-19 23:34:00,5.6599,5.66109,5.65958,5.65958,13000000.0
2007-02-19 23:35:00,5.65891,5.6607,5.65891,5.66038,9000000.0
2007-02-19 23:36:00,5.66041,5.66085,5.66029,5.66085,9000000.0
2007-02-19 23:37:00,5.66065,5.66065,5.65981,5.65997,14000000.0
2007-02-19 23:38:00,5.6609,5.66147,5.66015,5.66038,13000000.0
2007-02-19 23:39:00,5.65994,5.66084,5.65994,5.66021,17000000.0
2007-02-19 23:40:00,5.66093,5.66151,5.66004,5.66096,12000000.0
2007-02-19 23:41:00,5.66145,5.66145,5.66039,5.66067,17000000.0
2007-02-19 23:42:00,5.66017,5.66142,5.65992,5.66127,22000000.0
2007-02-19 23:43:00,5.66067,5.66096,5.65973,5.66074,15000000.0
2007-02-19 23:44:00,5.66091,5.66108,5.66027,5.66034,14000000.0
2007-02-19 23:45:00,5.65995,5.66094,5.65987,5.66046,20000000.0
2007-02-19 23:46:00,5.66064,5.66118,5.66008,5.66023,14000000.0
2007-02-19 23:47:00,5.65997,5.6609,5.65985,5.66038,10000000.0
2007-02-19 23:48:00,5.66031,5.66057,5.65953,5.66007,18000000.0
2007-02-19 23:49:00,5.65994,5.6605,5.65939,5.65974,14000000.0
2007-02-19 23:50:00,5.65963,5.66046,5.65956,5.65985,13000000.0
2007-02-19 23:51:00,5.65978,5.66032,5.65963,5.65963,8000000.0
2007-02-19 23:52:00,5.66004,5.6611,5.65987,5.66055,16000000.0
2007-02-19 23:53:00,5.66066,5.66066,5.6596,5.65968,18000000.0
2007-02-19 23:54:00,5.65931,5.66061,5.65931,5.66056,12000000.0
2007-02-19 23:55:00,5.6604,5.6607,5.65941,5.66011,19000000.0
2007-02-19 23:56:00,5.66,5.66,5.65944,5.65944,14000000.0
2007-02-19 23:57:00,5.6592,5.65928,5.65893,5.65911,16000000.0
2007-02-19 23:58:00,5.66038,5.66069,5.65941,5.65987,13000000.0
2007-02-19 23:59:00,5.65965,5.65987,5.65943,5.6596,14000000.0
2007-02-20 00:00:00,5.66019,5.66127,5.65988,5.66073,17000000.0
2007-02-20 00:01:00,5.66085,5.66116,5.6595,5.6595,12000000.0
2007-02-20 00:02:00,5.65934,5.65976,5.65913,5.65971,15000000.0
2007-02-20 00:03:00,5.65947,5.65947,5.65911,5.65914,14000000.0
2007-02-20 00:04:00,5.65905,5.66096,5.65905,5.6602,12000000.0
2007-02-20 00:05:00,5.66001,5.66005,5.65933,5.66002,12000000.0
2007-02-20 00:06:00,5.66009,5.66009,5.65884,5.65916,12000000.0
2007-02-20 00:07:00,5.65949,5.65984,5.65897,5.65946,11000000.0
2007-02-20 00:08:00,5.65971,5.66008,5.65903,5.65907,15000000.0
2007-02-20 00:09:00,5.65897,5.66048,5.65897,5.66005,12000000.0
2007-02-20 00:10:00,5.65992,5.66022,5.65907,5.65937,19000000.0
2007-02-20 00:11:00,5.6588,5.65983,5.6588,5.65885,8000000.0
2007-02-20 00:12:00,5.65895,5.65912,5.65869,5.65893,9000000.0
2007-02-20 00:13:00,5.65889,5.65889,5.65756,5.65756,13000000.0
2007-02-20 00:14:00,5.65767,5.65876,5.65767,5.65847,14000000.0
2007-02-20 00:15:00,5.65836,5.65934,5.65702,5.65847,12000000.0
2007-02-20 00:16:00,5.65885,5.65917,5.65834,5.65871,12000000.0
2007-02-20 00:17:00,5.659,5.66062,5.65888,5.65955,10000000.0
2007-02-20 00:18:00,5.65929,5.65967,5.65883,5.65883,19000000.0
2007-02-20 00:19:00,5.65884,5.66028,5.65884,5.65972,12000000.0
2007-02-20 00:20:00,5.65957,5.65961,5.65897,5.65897,11000000.0
2007-02-20 00:21:00,5.65931,5.66007,5.6589,5.65907,14000000.0
2007-02-20 00:22:00,5.65892,5.6598,5.65791,5.65893,13000000.0
2007-02-20 00:23:00,5.65847,5.65878,5.65774,5.65869,13000000.0
2007-02-20 00:24:00,5.65859,5.6591,5.65809,5.65825,9000000.0
2007-02-20 00:25:00,5.6583,5.6583,5.65787,5.65822,13000000.0
2007-02-20 00:26:00,5.65804,5.65816,5.65778,5.658,14000000.0
2007-02-20 00:27:00,5.65832,5.65918,5.65791,5.65892,15000000.0
2007-02-20 00:28:00,5.65936,5.65993,5.65849,5.65849,7000000.0
2007-02-20 00:29:00,5.65921,5.6605,5.65912,5.65913,17000000.0
2007-02-20 00:30:00,5.65958,5.66065,5.65958,5.65963,9000000.0
2007-02-20 00:31:00,5.65969,5.66058,5.65938,5.66026,13000000.0
2007-02-20 00:32:00,5.66025,5.66025,5.6592,5.6592,8000000.0
2007-02-20 00:33:00,5.65945,5.66089,5.65945,5.66029,19000000.0
2007-02-20 00:34:00,5.65997,5.66028,5.65909,5.66019,15000000.0
2007-02-20 00:35:00,5.66037,5.66061,5.65971,5.66031,12000000.0
2007-02-20 00:36:00,5.65982,5.66047,5.65906,5.66019,15000000.0
2007-02-20 00:37:00,5.66006,5.66072,5.65928,5.65935,15000000.0
2007-02-20 00:38:00,5.65913,5.66029,5.65913,5.66017,18000000.0
2007-02-20 00:39:00,5.66012,5.66066,5.65988,5.66037,20000000.0
2007-02-20 00:40:00,5.66011,5.66011,5.65885,5.65885,10000000.0
2007-02-20 00:41:00,5.65898,5.65984,5.65898,5.65984,9000000.0
2007-02-20 00:42:00,5.65995,5.6609,5.65945,5.66001,16000000.0
2007-02-20 00:43:00,5.66013,5.66061,5.65964,5.66005,16000000.0
2007-02-20 00:44:00,5.66023,5.66066,5.65992,5.6602,10000000.0
2007-02-20 00:45:00,5.66034,5.66093,5.65955,5.65969,16000000.0
2007-02-20 00:46:00,5.65954,5.66085,5.65954,5.66013,12000000.0
2007-02-20 00:47:00,5.66006,5.66006,5.65905,5.65924,8000000.0
2007-02-20 00:48:00,5.65925,5.65985,5.65925,5.65974,16000000.0
2007-02-20 00:49:00,5.65988,5.6608,5.6597,5.6608,11000000.0
2007-02-20 00:50:00,5.66127,5.66206,5.66127,5.66182,9000000.0
2007-02-20 00:51:00,5.66224,5.66275,5.66224,5.66266,9000000.0
2007-02-20 00:52:00,5.66284,5.66322,5.6627,5.66311,18000000.0
2007-02-20 00:53:00,5.66257,5.66257,5.66018,5.66018,12000000.0
2007-02-20 00:54:00,5.66042,5.66074,5.65957,5.65974,12000000.0
2007-02-20 00:55:00,5.66011,5.6612,5.66011,5.66026,11000000.0
2007-02-20 00:56:00,5.66062,5.66178,5.65983,5.66118,14000000.0
2007-02-20 00:57:00,5.66134,5.66223,5.66044,5.66119,15000000.0
2007-02-20 00:58:00,5.66178,5.66345,5.66178,5.66334,9000000.0
2007-02-20 00:59:00,5.66341,5.66341,5.66216,5.66249,17000000.0
2007-02-20 01:00:00,5.66223,5.66239,5.66115,5.66154,12000000.0
2007-02-20 01:01:00,5.66135,5.66241,5.66106,5.66168,15000000.0
2007-02-20 01:02:00,5.66198,5.66198,5.66048,5.66056,10000000.0
2007-02-20 01:03:00,5.66062,5.66166,5.6603,5.66034,13000000.0
2007-02-20 01:04:00,5.66092,5.66166,5.66077,5.66113,13000000.0
2007-02-20 01:05:00,5.66136,5.66174,5.66047,5.66174,13000000.0
2007-02-20 01:06:00,5.66178,5.66178,5.66031,5.6605,12000000.0
2007-02-20 01:07:00,5.66026,5.66174,5.66026,5.66083,13000000.0
2007-02-20 01:08:00,5.66102,5.66218,5.66102,5.66139,15000000.0
2007-02-20 01:09:00,5.66113,5.66228,5.66113,5.66121,17000000.0
2007-02-20 01:10:00,5.66137,5.66144,5.66116,5.66133,10000000.0
2007-02-20 01:11:00,5.66138,5.66177,5.66101,5.66137,11000000.0
2007-02-20 01:12:00,5.66109,5.66109,5.66028,5.66028,10000000.0
2007-02-20 01:13:00,5.66056,5.66161,5.66056,5.66095,11000000.0
2007-02-20 01:14:00,5.6612,5.66176,5.66041,5.66142,13000000.0
2007-02-20 01:15:00,5.66085,5.66153,5.66054,5.66105,9000000.0
2007-02-20 01:16:00,5.66128,5.66233,5.66099,5.66178,12000000.0
2007-02-20 01:17:00,5.66095,5.66212,5.66073,5.66127,11000000.0
2007-02-20 01:18:00,5.66051,5.66178,5.66045,5.66082,12000000.0
2007-02-20 01:19:00,5.66079,5.66087,5.66058,5.6607,19000000.0
2007-02-20 01:20:00,5.66056,5.66085,5.66052,5.6608,11000000.0
2007-02-20 01:21:00,5.66084,5.66109,5.66078,5.66105,12000000.0
2007-02-20 01:22:00,5.66074,5.66155,5.66036,5.66117,9000000.0
2007-02-20 01:23:00,5.66136,5.66204,5.66037,5.66173,13000000.0
2007-02-20 01:24:00,5.6616,5.66184,5.66063,5.66071,14000000.0
2007-02-20 01:25:00,5.66094,5.66154,5.66075,5.66075,11000000.0
2007-02-20 01:26:00,5.66131,5.66167,5.66018,5.66018,10000000.0
2007-02-20 01:27:00,5.66079,5.6624,5.66079,5.66195,17000000.0
2007-02-20 01:28:00,5.66198,5.66251,5.66101,5.66224,13000000.0
2007-02-20 01:29:00,5.66219,5.6631,5.66195,5.66195,19000000.0
2007-02-20 01:30:00,5.6619,5.66298,5.6619,5.66282,15000000.0
2007-02-20 01:31:00,5.66266,5.66288,5.66196,5.6623,15000000.0
2007-02-20 01:32:00,5.66184,5.66265,5.66147,5.66265,12000000.0
2007-02-20 01:33:00,5.66237,5.66291,5.66219,5.66251,8000000.0
2007-02-20 01:34:00,5.66243,5.66243,5.66155,5.66236,18000000.0
2007-02-20 01:35:00,5.66222,5.66331,5.66202,5.66273,12000000.0
2007-02-20 01:36:00,5.66219,5.66219,5.66173,5.66173,16000000.0
2007-02-20 01:37:00,5.66169,5.66278,5.66169,5.66277,15000000.0
2007-02-20 01:38:00,5.66257,5.66317,5.66234,5.66294,18000000.0
2007-02-20 01:39:00,5.6632,5.66322,5.66263,5.66321,10000000.0
2007-02-20 01:40:00,5.66339,5.66339,5.66266,5.66288,11000000.0
2007-02-20 01:41:00,5.66248,5.66328,5.6618,5.66193,16000000.0
2007-02-20 01:42:00,5.66205,5.66338,5.66204,5.66217,14000000.0
2007-02-20 01:43:00,5.66228,5.66318,5.66184,5.66196,16000000.0
2007-02-20 01:44:00,5.6626,5.66315,5.66175,5.66237,15000000.0
2007-02-20 01:45:00,5.6623,5.66237,5.66191,5.66194,16000000.0
2007-02-20 01:46:00,5.66251,5.663,5.66237,5.66259,9000000.0
2007-02-20 01:47:00,5.66273,5.66304,5.66165,5.66172,17000000.0
2007-02-20 01:48:00,5.66167,5.6628,5.66158,5.66221,16000000.0
2007-02-20 01:49:00,5.66131,5.66193,5.66116,5.66121,10000000.0
2007-02-20 01:50:00,5.66078,5.66087,5.66065,5.66072,11000000.0
2007-02-20 01:51:00,5.66082,5.66085,5.66056,5.66073,12000000.0
2007-02-20 01:52:00,5.66135,5.6624,5.66107,5.66188,12000000.0
2007-02-20 01:53:00,5.66213,5.66277,5.66185,5.66272,18000000.0
2007-02-20 01:54:00,5.66273,5.66277,5.66251,5.66261,14000000.0
2007-02-20 01:55:00,5.66228,5.66266,5.66211,5.66211,18000000.0
2007-02-20 01:56:00,5.66208,5.66266,5.66208,5.66258,8000000.0
2007-02-20 01:57:00,5.66253,5.66299,5.66239,5.66296,13000000.0
2007-02-20 01:58:00,5.6631,5.6631,5.66208,5.66292,11000000.0
2007-02-20 01:59:00,5.66254,5.66326,5.66226,5.66306,11000000.0
2007-02-20 02:00:00,5.66137,5.66201,5.66088,5.66109,16000000.0
2007-02-20 02:01:00,5.66068,5.66156,5.66052,5.66113,21000000.0
2007-02-20 02:02:00,5.66129,5.66148,5.65991,5.66054,10000000.0
2007-02-20 02:03:00,5.66056,5.66207,5.66044,5.66161,8000000.0
2007-02-20 02:04:00,5.66153,5.66159,5.66018,5.66159,14000000.0
2007-02-20 02:05:00,5.66025,5.66138,5.66014,5.66014,14000000.0
2007-02-20 02:06:00,5.65998,5.66134,5.65986,5.66068,15000000.0
2007-02-20 02:07:00,5.66115,5.66179,5.66068,5.66068,10000000.0
2007-02-20 02:08:00,5.65984,5.66009,5.65984,5.65985,16000000.0
2007-02-20 02:09:00,5.66054,5.66181,5.66054,5.66116,18000000.0
2007-02-20 02:10:00,5.66069,5.66175,5.66034,5.66111,16000000.0
2007-02-20 02:11:00,5.66081,5.66081,5.66,5.66,14000000.0
2007-02-20 02:12:00,5.66094,5.66266,5.66094,5.66189,10000000.0
2007-02-20 02:13:00,5.66235,5.66291,5.66139,5.6618,15000000.0
2007-02-20 02:14:00,5.6617,5.66209,5.66114,5.6614,19000000.0
2007-02-20 02:15:00,5.66178,5.66256,5.66136,5.66233,12000000.0
2007-02-20 02:16:00,5.6621,5.6625,5.66079,5.66166,18000000.0
2007-02-20 02:17:00,5.66186,5.66186,5.661,5.661,14000000.0
2007-02-20 02:18:00,5.66101,5.66209,5.66083,5.66083,12000000.0
2007-02-20 02:19:00,5.66061,5.66199,5.66061,5.66095,14000000.0
2007-02-20 02:20:00,5.66107,5.66239,5.66107,5.66229,13000000.0
2007-02-20 02:21:00,5.66138,5.66138,5.66047,5.66047,15000000.0
2007-02-20 02:22:00,5.66077,5.66211,5.66077,5.66153,13000000.0
2007-02-20 02:23:00,5.66165,5.66165,5.66137,5.66156,16000000.0
2007-02-20 02:24:00,5.66226,5.66237,5.66132,5.66166,17000000.0
2007-02-20 02:25:00,5.66172,5.66214,5.66142,5.6619,10000000.0
2007-02-20 02:26:00,5.66159,5.66257,5.66123,5.66211,13000000.0
2007-02-20 02:27:00,5.66184,5.66195,5.66128,5.66163,7000000.0
2007-02-20 02:28:00,5.66171,5.66203,5.66096,5.66126,9000000.0
2007-02-20 02:29:00,5.66168,5.66192,5.66106,5.66155,20000000.0
2007-02-20 02:30:00,5.66135,5.66204,5.65949,5.66204,11000000.0
2007-02-20 02:31:00,5.66141,5.66181,5.66102,5.6612,9000000.0
2007-02-20 02:32:00,5.66152,5.66216,5.66115,5.66197,13000000.0
2007-02-20 02:33:00,5.66181,5.66294,5.66146,5.66146,14000000.0
2007-02-20 02:34:00,5.66159,5.66234,5.66103,5.66195,17000000.0
2007-02-20 02:35:00,5.6618,5.66214,5.66137,5.66137,15000000.0
2007-02-20 02:36:00,5.66115,5.66267,5.66115,5.66238,14000000.0
2007-02-20 02:37:00,5.66133,5.66254,5.66133,5.6623,13000000.0
2007-02-20 02:38:00,5.66181,5.66263,5.66103,5.66222,14000000.0
2007-02-20 02:39:00,5.66198,5.66269,5.66116,5.66174,15000000.0
2007-02-20 02:40:00,5.66187,5.66228,5.66126,5.66206,12000000.0
2007-02-20 02:41:00,5.66173,5.66206,5.66103,5.66144,13000000.0
2007-02-20 02:42:00,5.66178,5.66265,5.66127,5.66145,16000000.0
2007-02-20 02:43:00,5.66124,5.66152,5.66122,5.66133,18000000.0
2007-02-20 02:44:00,5.66168,5.66244,5.66141,5.66173,10000000.0
2007-02-20 02:45:00,5.66253,5.66275,5.66107,5.66114,14000000.0
2007-02-20 02:46:00,5.66147,5.66273,5.66147,5.66148,18000000.0
2007-02-20 02:47:00,5.66185,5.6631,5.66185,5.6619,17000000.0
2007-02-20 02:48:00,5.66265,5.66317,5.66177,5.66177,7000000.0
2007-02-20 02:49:00,5.66187,5.66241,5.66145,5.66145,13000000.0
2007-02-20 02:50:00,5.6613,5.66225,5.6613,5.66185,14000000.0
2007-02-20 02:51:00,5.6613,5.66229,5.66114,5.66189,15000000.0
2007-02-20 02:52:00,5.66181,5.66264,5.66154,5.66209,15000000.0
2007-02-20 02:53:00,5.66169,5.66299,5.66163,5.66261,9000000.0
2007-02-20 02:54:00,5.66206,5.6636,5.66193,5.6636,13000000.0
2007-02-20 02:55:00,5.66307,5.6639,5.66238,5.66255,11000000.0
2007-02-20 02:56:00,5.66267,5.66402,5.66236,5.66278,18000000.0
2007-02-20 02:57:00,5.66324,5.66337,5.66212,5.66212,13000000.0
2007-02-20 02:58:00,5.66203,5.66289,5.66141,5.66141,9000000.0
2007-02-20 02:59:00,5.66134,5.66147,5.6611,5.66116,14000000.0
2007-02-20 03:00:00,5.66111,5.66346,5.66111,5.66346,11000000.0
2007-02-20 03:01:00,5.66342,5.66355,5.66232,5.66232,11000000.0
2007-02-20 03:02:00,5.66308,5.66319,5.66221,5.66239,11000000.0
2007-02-20 03:03:00,5.6624,5.6632,5.66153,5.66179,23000000.0
2007-02-20 03:04:00,5.66156,5.66286,5.66156,5.66286,11000000.0
2007-02-20 03:05:00,5.66314,5.66314,5.6612,5.66194,17000000.0
2007-02-20 03:06:00,5.66232,5.66285,5.66197,5.66246,9000000.0
2007-02-20 03:07:00,5.66244,5.66263,5.66137,5.66137,15000000.0
2007-02-20 03:08:00,5.66169,5.66337,5.66169,5.66236,12000000.0
2007-02-20 03:09:00,5.66184,5.66246,5.66105,5.66178,15000000.0
2007-02-20 03:10:00,5.66147,5.66257,5.66084,5.66084,19000000.0
2007-02-20 03:11:00,5.66081,5.66213,5.66054,5.66091,15000000.0
2007-02-20 03:12:00,5.66115,5.66217,5.66109,5.66162,18000000.0
2007-02-20 03:13:00,5.66133,5.66133,5.6608,5.66103,18000000.0
2007-02-20 03:14:00,5.66078,5.66174,5.66078,5.66174,10000000.0
2007-02-20 03:15:00,5.66165,5.66213,5.66095,5.66126,7000000.0
2007-02-20 03:16:00,5.66178,5.66178,5.66034,5.66034,8000000.0
2007-02-20 03:17:00,5.66065,5.66065,5.65932,5.65965,10000000.0
2007-02-20 03:18:00,5.66069,5.66069,5.65835,5.65898,15000000.0
2007-02-20 03:19:00,5.65936,5.65963,5.65857,5.65907,10000000.0
2007-02-20 03:20:00,5.65907,5.6595,5.65834,5.65886,16000000.0
2007-02-20 03:21:00,5.65922,5.65969,5.65829,5.65969,11000000.0
2007-02-20 03:22:00,5.65959,5.66011,5.65868,5.65868,10000000.0
2007-02-20 03:23:00,5.65938,5.65942,5.65712,5.65792,12000000.0
2007-02-20 03:24:00,5.65816,5.65879,5.65748,5.65879,13000000.0
2007-02-20 03:25:00,5.65776,5.65874,5.65776,5.65832,11000000.0
2007-02-20 03:26:00,5.65714,5.65841,5.65714,5.65773,13000000.0
2007-02-20 03:27:00,5.6566,5.65766,5.6566,5.65754,14000000.0
2007-02-20 03:28:00,5.65691,5.65715,5.65594,5.65675,18000000.0
2007-02-20 03:29:00,5.65785,5.65832,5.65671,5.65831,15000000.0
2007-02-20 03:30:00,5.65776,5.65776,5.65638,5.65638,10000000.0
2007-02-20 03:31:00,5.65825,5.65825,5.65664,5.6567,13000000.0
2007-02-20 03:32:00,5.65686,5.65825,5.65655,5.65807,16000000.0
2007-02-20 03:33:00,5.65749,5.65775,5.65654,5.65682,13000000.0
2007-02-20 03:34:00,5.65819,5.65819,5.65658,5.65658,16000000.0
2007-02-20 03:35:00,5.65682,5.65858,5.65682,5.65767,10000000.0
2007-02-20 03:36:00,5.65897,5.659,5.65755,5.65887,11000000.0
2007-02-20 03:37:00,5.65774,5.65912,5.65768,5.65851,13000000.0
2007-02-20 03:38:00,5.6581,5.6587,5.65688,5.65764,13000000.0
2007-02-20 03:39:00,5.65743,5.65864,5.65734,5.65788,13000000.0
2007-02-20 03:40:00,5.65816,5.65902,5.65762,5.65876,12000000.0
2007-02-20 03:41:00,5.65919,5.65919,5.65781,5.65838,16000000.0
2007-02-20 03:42:00,5.65861,5.65896,5.65778,5.65883,21000000.0
2007-02-20 03:43:00,5.65872,5.65872,5.65761,5.65828,18000000.0
2007-02-20 03:44:00,5.65839,5.65846,5.65754,5.6579,15000000.0
2007-02-20 03:45:00,5.65789,5.65818,5.65729,5.65818,9000000.0
2007-02-20 03:46:00,5.65784,5.65813,5.65731,5.65731,8000000.0
2007-02-20 03:47:00,5.65781,5.65809,5.65747,5.65778,11000000.0
2007-02-20 03:48:00,5.65791,5.6581,5.65695,5.65775,9000000.0
2007-02-20 03:49:00,5.65726,5.65726,5.65595,5.65695,16000000.0
2007-02-20 03:50:00,5.65631,5.65669,5.65518,5.65669,19000000.0
2007-02-20 03:51:00,5.65648,5.6565,5.65526,5.65526,9000000.0
2007-02-20 03:52:00,5.65519,5.65667,5.65513,5.65565,19000000.0
2007-02-20 03:53:00,5.65676,5.65703,5.656,5.65614,10000000.0
2007-02-20 03:54:00,5.656,5.65636,5.65507,5.65512,17000000.0
2007-02-20 03:55:00,5.65521,5.65615,5.65464,5.65464,16000000.0
2007-02-20 03:56:00,5.65492,5.65576,5.65492,5.65537,7000000.0
2007-02-20 03:57:00,5.65483,5.65558,5.65475,5.65555,11000000.0
2007-02-20 03:58:00,5.65601,5.6567,5.65547,5.65648,12000000.0
2007-02-20 03:59:00,5.65616,5.65678,5.6554,5.65601,17000000.0
2007-02-20 04:00:00,5.65546,5.65546,5.65268,5.65278,12000000.0
2007-02-20 04:01:00,5.6529,5.6539,5.65228,5.6531,16000000.0
2007-02-20 04:02:00,5.65255,5.65286,5.65138,5.65275,14000000.0
2007-02-20 04:03:00,5.65304,5.65382,5.65231,5.65382,12000000.0
2007-02-20 04:04:00,5.65335,5.65358,5.65238,5.65238,16000000.0
2007-02-20 04:05:00,5.65368,5.65368,5.65207,5.65329,13000000.0
2007-02-20 04:06:00,5.65279,5.65344,5.65211,5.65295,16000000.0
2007-02-20 04:07:00,5.65282,5.65313,5.65205,5.65289,13000000.0
2007-02-20 04:08:00,5.65277,5.65279,5.65167,5.65279,14000000.0
2007-02-20 04:09:00,5.65256,5.65309,5.652,5.65224,10000000.0
2007-02-20 04:10:00,5.65209,5.65336,5.65191,5.65288,12000000.0
2007-02-20 04:11:00,5.65339,5.65454,5.65281,5.65379,14000000.0
2007-02-20 04:12:00,5.65508,5.65587,5.65376,5.65376,19000000.0
2007-02-20 04:13:00,5.65492,5.65536,5.65388,5.65536,20000000.0
2007-02-20 04:14:00,5.6554,5.65606,5.65431,5.65517,12000000.0
2007-02-20 04:15:00,5.6544,5.6544,5.65229,5.65323,8000000.0
2007-02-20 04:16:00,5.65279,5.65279,5.65146,5.65146,13000000.0
2007-02-20 04:17:00,5.65196,5.65263,5.65157,5.65254,15000000.0
2007-02-20 04:18:00,5.65224,5.65253,5.65166,5.65253,9000000.0
2007-02-20 04:19:00,5.65265,5.6527,5.65131,5.65266,12000000.0
2007-02-20 04:20:00,5.65257,5.65292,5.6521,5.65218,9000000.0
2007-02-20 04:21:00,5.65279,5.6533,5.65158,5.65255,17000000.0
2007-02-20 04:22:00,5.65221,5.65221,5.6511,5.6511,14000000.0
2007-02-20 04:23:00,5.65211,5.65221,5.65115,5.65115,10000000.0
2007-02-20 04:24:00,5.65091,5.65246,5.65091,5.65241,12000000.0
2007-02-20 04:25:00,5.65258,5.65268,5.65152,5.6522,10000000.0
2007-02-20 04:26:00,5.65251,5.65251,5.6515,5.65174,7000000.0
2007-02-20 04:27:00,5.65166,5.6525,5.65154,5.65222,15000000.0
2007-02-20 04:28:00,5.65218,5.65223,5.64992,5.64992,7000000.0
2007-02-20 04:29:00,5.6507,5.6507,5.64811,5.64954,14000000.0
2007-02-20 04:30:00,5.64917,5.64922,5.64796,5.64845,11000000.0
2007-02-20 04:31:00,5.64844,5.64844,5.64674,5.64753,15000000.0
2007-02-20 04:32:00,5.64769,5.64827,5.64667,5.6478,17000000.0
2007-02-20 04:33:00,5.64799,5.6491,5.64763,5.64904,14000000.0
2007-02-20 04:34:00,5.64864,5.65004,5.64844,5.65004,9000000.0
2007-02-20 04:35:00,5.64988,5.65014,5.64873,5.65014,12000000.0
2007-02-20 04:36:00,5.65053,5.65075,5.6492,5.65048,12000000.0
2007-02-20 04:37:00,5.65022,5.65088,5.64932,5.6506,12000000.0
2007-02-20 04:38:00,5.65014,5.65049,5.64933,5.64999,11000000.0
2007-02-20 04:39:00,5.65036,5.65063,5.64863,5.6498,17000000.0
2007-02-20 04:40:00,5.65012,5.65012,5.64812,5.64812,9000000.0
2007-02-20 04:41:00,5.64927,5.64927,5.64816,5.6492,10000000.0
2007-02-20 04:42:00,5.64895,5.64921,5.64815,5.64914,8000000.0
2007-02-20 04:43:00,5.64766,5.64911,5.64739,5.64795,18000000.0
2007-02-20 04:44:00,5.64798,5.64981,5.64798,5.64981,9000000.0
2007-02-20 04:45:00,5.65017,5.65017,5.6489,5.64991,9000000.0
2007-02-20 04:46:00,5.65036,5.65036,5.64828,5.64844,16000000.0
2007-02-20 04:47:00,5.64871,5.64962,5.64802,5.64825,12000000.0
2007-02-20 04:48:00,5.64951,5.64991,5.64888,5.64987,10000000.0
2007-02-20 04:49:00,5.64943,5.64954,5.64853,5.64905,16000000.0
2007-02-20 04:50:00,5.64954,5.64959,5.64834,5.6484,16000000.0
2007-02-20 04:51:00,5.64836,5.64981,5.6481,5.6481,20000000.0
2007-02-20 04:52:00,5.64972,5.65003,5.64876,5.64984,13000000.0
2007-02-20 04:53:00,5.64962,5.64962,5.64777,5.64843,11000000.0
2007-02-20 04:54:00,5.64793,5.64912,5.64722,5.64846,11000000.0
2007-02-20 04:55:00,5.64779,5.64976,5.64779,5.64976,12000000.0
2007-02-20 04:56:00,5.64901,5.64957,5.64835,5.64957,16000000.0
2007-02-20 04:57:00,5.64992,5.64992,5.64899,5.64967,7000000.0
2007-02-20 04:58:00,5.65013,5.65057,5.6496,5.64985,13000000.0
2007-02-20 04:59:00,5.64992,5.65085,5.64952,5.64952,17000000.0
2007-02-20 05:00:00,5.64938,5.65092,5.64938,5.65092,10000000.0
2007-02-20 05:01:00,5.65056,5.65056,5.64946,5.64953,13000000.0
2007-02-20 05:02:00,5.64947,5.65118,5.6492,5.65025,18000000.0
2007-02-20 05:03:00,5.65045,5.65084,5.65006,5.65072,9000000.0
2007-02-20 05:04:00,5.65094,5.65096,5.64952,5.65035,12000000.0
2007-02-20 05:05:00,5.65017,5.65097,5.6498,5.65097,10000000.0
2007-02-20 05:06:00,5.65106,5.65123,5.64994,5.65047,20000000.0
2007-02-20 05:07:00,5.65034,5.65034,5.64981,5.65012,10000000.0
2007-02-20 05:08:00,5.65034,5.65128,5.64977,5.6501,17000000.0
2007-02-20 05:09:00,5.65001,5.6508,5.64967,5.65055,15000000.0
2007-02-20 05:10:00,5.65071,5.65086,5.6506,5.65082,10000000.0
2007-02-20 05:11:00,5.65101,5.65138,5.64996,5.64996,16000000.0
2007-02-20 05:12:00,5.65038,5.65086,5.64989,5.64989,7000000.0
2007-02-20 05:13:00,5.65014,5.65163,5.65014,5.65163,12000000.0
2007-02-20 05:14:00,5.65146,5.6521,5.65103,5.65163,14000000.0
2007-02-20 05:15:00,5.65179,5.65179,5.65024,5.65102,16000000.0
2007-02-20 05:16:00,5.65058,5.65171,5.65011,5.65073,15000000.0
2007-02-20 05:17:00,5.65072,5.65084,5.6506,5.65071,10000000.0
2007-02-20 05:18:00,5.65064,5.65145,5.65064,5.65144,13000000.0
2007-02-20 05:19:00,5.65143,5.65226,5.6514,5.65157,13000000.0
2007-02-20 05:20:00,5.651,5.65172,5.65048,5.65125,20000000.0
2007-02-20 05:21:00,5.65102,5.65205,5.65087,5.65171,9000000.0
2007-02-20 05:22:00,5.65175,5.652,5.65087,5.65175,17000000.0
2007-02-20 05:23:00,5.65163,5.65193,5.65101,5.65151,14000000.0
2007-02-20 05:24:00,5.65167,5.65246,5.65055,5.65246,19000000.0
2007-02-20 05:25:00,5.65164,5.65195,5.6507,5.65091,13000000.0
2007-02-20 05:26:00,5.65038,5.65184,5.65038,5.6516,13000000.0
2007-02-20 05:27:00,5.65208,5.65208,5.65147,5.65157,13000000.0
2007-02-20 05:28:00,5.65104,5.65163,5.6507,5.65072,10000000.0
2007-02-20 05:29:00,5.65054,5.65074,5.65009,5.65074,17000000.0
2007-02-20 05:30:00,5.65061,5.65139,5.65011,5.65058,21000000.0
2007-02-20 05:31:00,5.6509,5.65149,5.6502,5.65077,13000000.0
2007-02-20 05:32:00,5.65048,5.65119,5.65034,5.65083,16000000.0
2007-02-20 05:33:00,5.65037,5.65037,5.64968,5.64973,13000000.0
2007-02-20 05:34:00,5.64972,5.65102,5.64972,5.65057,13000000.0
2007-02-20 05:35:00,5.65052,5.65072,5.64974,5.64978,14000000.0
2007-02-20 05:36:00,5.65008,5.65149,5.64969,5.65,18000000.0
2007-02-20 05:37:00,5.65008,5.65091,5.6495,5.6495,12000000.0
2007-02-20 05:38:00,5.64901,5.65049,5.64901,5.64983,13000000.0
2007-02-20 05:39:00,5.64933,5.65082,5.64901,5.65082,21000000.0
2007-02-20 05:40:00,5.65097,5.65097,5.64987,5.65051,14000000.0
2007-02-20 05:41:00,5.65027,5.65134,5.65016,5.65122,13000000.0
2007-02-20 05:42:00,5.65081,5.65123,5.65028,5.65029,8000000.0
2007-02-20 05:43:00,5.65047,5.6513,5.65002,5.65123,13000000.0
2007-02-20 05:44:00,5.65168,5.65168,5.64993,5.65001,13000000.0
2007-02-20 05:45:00,5.65074,5.65156,5.65023,5.65149,24000000.0
2007-02-20 05:46:00,5.65161,5.65161,5.65038,5.65128,14000000.0
2007-02-20 05:47:00,5.65127,5.65172,5.65115,5.65172,11000000.0
2007-02-20 05:48:00,5.65118,5.65162,5.64991,5.65074,18000000.0
2007-02-20 05:49:00,5.65106,5.65158,5.65075,5.65107,10000000.0
2007-02-20 05:50:00,5.65065,5.65162,5.65054,5.65099,10000000.0
2007-02-20 05:51:00,5.65107,5.65158,5.6508,5.6508,11000000.0
2007-02-20 05:52:00,5.65062,5.65188,5.6504,5.65136,19000000.0
2007-02-20 05:53:00,5.65107,5.65221,5.65089,5.65221,15000000.0
2007-02-20 05:54:00,5.65097,5.65179,5.6509,5.65139,7000000.0
2007-02-20 05:55:00,5.65112,5.65132,5.64967,5.64967,12000000.0
2007-02-20 05:56:00,5.65092,5.65114,5.64899,5.64946,16000000.0
2007-02-20 05:57:00,5.65,5.65124,5.65,5.65124,11000000.0
2007-02-20 05:58:00,5.65159,5.65164,5.64982,5.64982,22000000.0
2007-02-20 05:59:00,5.64958,5.6508,5.64958,5.65051,9000000.0
2007-02-20 06:00:00,5.65043,5.6514,5.64986,5.6508,17000000.0
2007-02-20 06:01:00,5.65073,5.65075,5.64928,5.64949,18000000.0
2007-02-20 06:02:00,5.64911,5.65023,5.64865,5.64888,18000000.0
2007-02-20 06:03:00,5.64982,5.64985,5.64724,5.64879,16000000.0
2007-02-20 06:04:00,5.64734,5.64831,5.64689,5.64735,8000000.0
2007-02-20 06:05:00,5.64821,5.64879,5.6475,5.6475,10000000.0
2007-02-20 06:06:00,5.64843,5.64929,5.64774,5.64896,27000000.0
2007-02-20 06:07:00,5.64887,5.64936,5.64796,5.64796,17000000.0
2007-02-20 06:08:00,5.64856,5.64996,5.64856,5.64945,14000000.0
2007-02-20 06:09:00,5.64957,5.65063,5.64942,5.64993,13000000.0
2007-02-20 06:10:00,5.64847,5.64977,5.64837,5.64954,14000000.0
2007-02-20 06:11:00,5.64957,5.65039,5.64914,5.64946,16000000.0
2007-02-20 06:12:00,5.64931,5.64931,5.64814,5.64882,17000000.0
2007-02-20 06:13:00,5.64884,5.64997,5.64873,5.64873,14000000.0
2007-02-20 06:14:00,5.6488,5.65051,5.6488,5.65051,12000000.0
2007-02-20 06:15:00,5.64959,5.65096,5.64922,5.65006,13000000.0
2007-02-20 06:16:00,5.64984,5.65005,5.64913,5.65005,14000000.0
2007-02-20 06:17:00,5.65022,5.65032,5.6487,5.6487,11000000.0
2007-02-20 06:18:00,5.64876,5.65004,5.64876,5.65004,12000000.0
2007-02-20 06:19:00,5.65019,5.65028,5.64951,5.64951,19000000.0
2007-02-20 06:20:00,5.64859,5.64903,5.64859,5.64883,11000000.0
2007-02-20 06:21:00,5.64873,5.64922,5.64831,5.64837,9000000.0
2007-02-20 06:22:00,5.64905,5.65084,5.64905,5.64959,22000000.0
2007-02-20 06:23:00,5.65125,5.65147,5.6496,5.64976,18000000.0
2007-02-20 06:24:00,5.65047,5.65082,5.64974,5.65082,8000000.0
2007-02-20 06:25:00,5.65049,5.65055,5.6497,5.65055,9000000.0
2007-02-20 06:26:00,5.65076,5.65076,5.64893,5.64893,13000000.0
2007-02-20 06:27:00,5.64947,5.65107,5.64947,5.65052,15000000.0
2007-02-20 06:28:00,5.65069,5.652,5.65002,5.65184,18000000.0
2007-02-20 06:29:00,5.65146,5.65155,5.64992,5.64992,16000000.0
2007-02-20 06:30:00,5.65034,5.65085,5.64993,5.64999,10000000.0
2007-02-20 06:31:00,5.64979,5.6509,5.64979,5.65082,13000000.0
2007-02-20 06:32:00,5.65107,5.65107,5.64944,5.64944,10000000.0
2007-02-20 06:33:00,5.64965,5.65117,5.64965,5.65061,10000000.0
2007-02-20 06:34:00,5.64974,5.65122,5.64963,5.64963,15000000.0
2007-02-20 06:35:00,5.64939,5.65101,5.64939,5.64986,13000000.0
2007-02-20 06:36:00,5.64996,5.65137,5.64996,5.64996,23000000.0
2007-02-20 06:37:00,5.6499,5.65129,5.6499,5.65104,11000000.0
2007-02-20 06:38:00,5.65126,5.65175,5.65006,5.65021,17000000.0
2007-02-20 06:39:00,5.65041,5.6514,5.65035,5.65042,8000000.0
2007-02-20 06:40:00,5.65042,5.65237,5.64998,5.65204,15000000.0
2007-02-20 06:41:00,5.65228,5.65253,5.65147,5.65237,15000000.0
2007-02-20 06:42:00,5.65154,5.65236,5.65126,5.65226,16000000.0
2007-02-20 06:43:00,5.65075,5.65211,5.65034,5.65054,12000000.0
2007-02-20 06:44:00,5.65102,5.65141,5.65045,5.65139,13000000.0
2007-02-20 06:45:00,5.65129,5.65208,5.65072,5.65075,14000000.0
2007-02-20 06:46:00,5.65117,5.65164,5.65043,5.65103,12000000.0
2007-02-20 06:47:00,5.65116,5.65204,5.65083,5.65204,11000000.0
2007-02-20 06:48:00,5.65182,5.65182,5.65037,5.65074,15000000.0
2007-02-20 06:49:00,5.65109,5.65151,5.6501,5.65095,17000000.0
2007-02-20 06:50:00,5.65118,5.65129,5.65046,5.65081,13000000.0
2007-02-20 06:51:00,5.65094,5.65153,5.65033,5.6507,8000000.0
2007-02-20 06:52:00,5.65122,5.65122,5.64964,5.65112,14000000.0
2007-02-20 06:53:00,5.6513,5.65156,5.6506,5.65146,13000000.0
2007-02-20 06:54:00,5.65134,5.65139,5.65072,5.65109,8000000.0
2007-02-20 06:55:00,5.65074,5.65091,5.65034,5.65048,10000000.0
2007-02-20 06:56:00,5.65025,5.65101,5.65025,5.65083,11000000.0
2007-02-20 06:57:00,5.65108,5.65167,5.65027,5.65148,17000000.0
2007-02-20 06:58:00,5.65184,5.65184,5.65044,5.65044,12000000.0
2007-02-20 06:59:00,5.65139,5.65223,5.65096,5.65143,14000000.0
2007-02-20 07:00:00,5.65168,5.65213,5.65051,5.65151,11000000.0
2007-02-20 07:01:00,5.65175,5.65202,5.65067,5.65183,10000000.0
2007-02-20 07:02:00,5.65192,5.65192,5.65005,5.65078,14000000.0
2007-02-20 07:03:00,5.65146,5.6516,5.65054,5.65139,7000000.0
2007-02-20 07:04:00,5.65089,5.65158,5.65023,5.6507,16000000.0
2007-02-20 07:05:00,5.65034,5.65165,5.64986,5.65165,15000000.0
2007-02-20 07:06:00,5.65127,5.65146,5.65015,5.65018,16000000.0
2007-02-20 07:07:00,5.65009,5.65181,5.64968,5.65181,12000000.0
2007-02-20 07:08:00,5.65208,5.65208,5.65039,5.6504,8000000.0
2007-02-20 07:09:00,5.65023,5.65103,5.65,5.65026,8000000.0
2007-02-20 07:10:00,5.65008,5.65086,5.64935,5.65,16000000.0
2007-02-20 07:11:00,5.64885,5.65072,5.64885,5.64914,17000000.0
2007-02-20 07:12:00,5.65012,5.65025,5.64852,5.65002,20000000.0
2007-02-20 07:13:00,5.6503,5.6503,5.64835,5.64835,18000000.0
2007-02-20 07:14:00,5.6485,5.64978,5.6485,5.64892,11000000.0
2007-02-20 07:15:00,5.64973,5.65106,5.64904,5.64989,18000000.0
2007-02-20 07:16:00,5.65048,5.65132,5.64993,5.64993,18000000.0
2007-02-20 07:17:00,5.65032,5.65122,5.65,5.65064,12000000.0
2007-02-20 07:18:00,5.651,5.65117,5.64959,5.65037,18000000.0
2007-02-20 07:19:00,5.65098,5.65156,5.65032,5.65091,14000000.0
2007-02-20 07:20:00,5.65134,5.65221,5.65037,5.65037,18000000.0
2007-02-20 07:21:00,5.65013,5.6515,5.64954,5.65116,13000000.0
2007-02-20 07:22:00,5.6504,5.6508,5.64951,5.6508,14000000.0
2007-02-20 07:23:00,5.65106,5.65113,5.64944,5.64944,15000000.0
2007-02-20 07:24:00,5.64974,5.65151,5.64974,5.65112,16000000.0
2007-02-20 07:25:00,5.6506,5.65124,5.65021,5.65114,15000000.0
2007-02-20 07:26:00,5.65149,5.65169,5.6505,5.65091,13000000.0
2007-02-20 07:27:00,5.65111,5.65144,5.64975,5.64976,12000000.0
2007-02-20 07:28:00,5.64987,5.65021,5.64958,5.64987,22000000.0
2007-02-20 07:29:00,5.651,5.651,5.64937,5.65098,16000000.0
2007-02-20 07:30:00,5.6504,5.65103,5.64958,5.65038,14000000.0
2007-02-20 07:31:00,5.65022,5.65154,5.65022,5.65043,13000000.0
2007-02-20 07:32:00,5.65059,5.65141,5.65036,5.65036,9000000.0
2007-02-20 07:33:00,5.65047,5.6514,5.65047,5.65101,7000000.0
2007-02-20 07:34:00,5.651,5.65163,5.65026,5.65032,18000000.0
2007-02-20 07:35:00,5.65127,5.65207,5.65127,5.65187,9000000.0
2007-02-20 07:36:00,5.65195,5.65215,5.65088,5.65102,13000000.0
2007-02-20 07:37:00,5.65124,5.65229,5.65124,5.65229,11000000.0
2007-02-20 07:38:00,5.65219,5.6524,5.65122,5.65142,11000000.0
2007-02-20 07:39:00,5.65242,5.65242,5.65078,5.65081,19000000.0
2007-02-20 07:40:00,5.65204,5.65204,5.65041,5.65069,11000000.0
2007-02-20 07:41:00,5.65088,5.65173,5.65056,5.65151,7000000.0
2007-02-20 07:42:00,5.64937,5.6512,5.64937,5.6512,13000000.0
2007-02-20 07:43:00,5.64994,5.651,5.64953,5.65034,14000000.0
2007-02-20 07:44:00,5.64989,5.65047,5.64932,5.65007,10000000.0
2007-02-20 07:45:00,5.64857,5.65002,5.64857,5.64886,8000000.0
2007-02-20 07:46:00,5.64915,5.64975,5.64813,5.64975,13000000.0
2007-02-20 07:47:00,5.64853,5.64946,5.648,5.64839,15000000.0
2007-02-20 07:48:00,5.64863,5.64914,5.64713,5.64848,13000000.0
2007-02-20 07:49:00,5.64744,5.64943,5.64744,5.64897,10000000.0
2007-02-20 07:50:00,5.64925,5.64925,5.64709,5.64799,17000000.0
2007-02-20 07:51:00,5.64718,5.64797,5.64589,5.64763,16000000.0
2007-02-20 07:52:00,5.64654,5.64734,5.64554,5.64658,13000000.0
2007-02-20 07:53:00,5.6464,5.64722,5.64585,5.6466,10000000.0
2007-02-20 07:54:00,5.64673,5.64714,5.64612,5.64646,11000000.0
2007-02-20 07:55:00,5.64752,5.64776,5.6462,5.64673,12000000.0
2007-02-20 07:56:00,5.64729,5.64841,5.64672,5.64803,13000000.0
2007-02-20 07:57:00,5.64807,5.64837,5.64705,5.64793,8000000.0
2007-02-20 07:58:00,5.64685,5.64825,5.6468,5.64789,14000000.0
2007-02-20 07:59:00,5.64807,5.64836,5.64686,5.64836,15000000.0
2007-02-20 08:00:00,5.6471,5.64834,5.6471,5.64834,10000000.0
2007-02-20 08:01:00,5.64807,5.64807,5.64681,5.647,13000000.0
2007-02-20 08:02:00,5.64681,5.64911,5.64681,5.64911,14000000.0
2007-02-20 08:03:00,5.64886,5.64886,5.64776,5.64804,12000000.0
2007-02-20 08:04:00,5.64743,5.64847,5.6474,5.64767,16000000.0
2007-02-20 08:05:00,5.64789,5.64879,5.64785,5.64822,14000000.0
2007-02-20 08:06:00,5.64861,5.64972,5.64804,5.64854,19000000.0
2007-02-20 08:07:00,5.64843,5.65071,5.64774,5.65071,19000000.0
2007-02-20 08:08:00,5.65115,5.65115,5.64918,5.65067,11000000.0
2007-02-20 08:09:00,5.65027,5.65109,5.64978,5.6506,10000000.0
2007-02-20 08:10:00,5.65039,5.65132,5.65017,5.65042,16000000.0
2007-02-20 08:11:00,5.6512,5.6512,5.64951,5.64978,9000000.0
2007-02-20 08:12:00,5.65052,5.652,5.65011,5.652,10000000.0
2007-02-20 08:13:00,5.651,5.65239,5.65078,5.65239,11000000.0
2007-02-20 08:14:00,5.65273,5.65273,5.6513,5.65138,12000000.0
2007-02-20 08:15:00,5.651,5.65177,5.65064,5.6507,15000000.0
2007-02-20 08:16:00,5.65072,5.6526,5.65072,5.6521,14000000.0
2007-02-20 08:17:00,5.65188,5.65194,5.65074,5.65074,10000000.0
2007-02-20 08:18:00,5.65154,5.65204,5.6508,5.6508,9000000.0
2007-02-20 08:19:00,5.65116,5.65224,5.65116,5.65165,11000000.0
2007-02-20 08:20:00,5.65182,5.65201,5.65154,5.65155,11000000.0
2007-02-20 08:21:00,5.65105,5.65249,5.65105,5.65249,20000000.0
2007-02-20 08:22:00,5.65156,5.65247,5.65156,5.65211,8000000.0
2007-02-20 08:23:00,5.65289,5.65302,5.65186,5.65237,12000000.0
2007-02-20 08:24:00,5.65314,5.65355,5.65172,5.65302,13000000.0
2007-02-20 08:25:00,5.65189,5.65357,5.65177,5.65357,12000000.0
2007-02-20 08:26:00,5.6527,5.65291,5.65189,5.65201,13000000.0
2007-02-20 08:27:00,5.65152,5.65223,5.65133,5.65133,11000000.0
2007-02-20 08:28:00,5.65129,5.65322,5.65129,5.6526,8000000.0
2007-02-20 08:29:00,5.65322,5.65343,5.65201,5.65305,12000000.0
2007-02-20 08:30:00,5.6529,5.6536,5.65251,5.65317,11000000.0
2007-02-20 08:31:00,5.65323,5.65345,5.65241,5.6525,10000000.0
2007-02-20 08:32:00,5.65246,5.65344,5.65233,5.65233,13000000.0
2007-02-20 08:33:00,5.65378,5.65378,5.65232,5.65232,11000000.0
2007-02-20 08:34:00,5.65255,5.65336,5.65249,5.65336,17000000.0
2007-02-20 08:35:00,5.65254,5.65323,5.65216,5.65307,11000000.0
2007-02-20 08:36:00,5.65258,5.65297,5.65121,5.65165,10000000.0
2007-02-20 08:37:00,5.65234,5.65252,5.65167,5.65229,9000000.0
2007-02-20 08:38:00,5.65247,5.65334,5.65197,5.65253,18000000.0
2007-02-20 08:39:00,5.65185,5.65262,5.65141,5.65141,8000000.0
2007-02-20 08:40:00,5.65225,5.6528,5.65164,5.6522,7000000.0
2007-02-20 08:41:00,5.65196,5.65296,5.65156,5.65156,16000000.0
2007-02-20 08:42:00,5.65243,5.65365,5.65184,5.65189,14000000.0
2007-02-20 08:43:00,5.6523,5.65259,5.65134,5.65183,12000000.0
2007-02-20 08:44:00,5.65139,5.65402,5.65138,5.65402,9000000.0
2007-02-20 08:45:00,5.65307,5.65405,5.65303,5.65341,18000000.0
2007-02-20 08:46:00,5.65305,5.6536,5.65225,5.65305,14000000.0
2007-02-20 08:47:00,5.65328,5.65354,5.65252,5.65354,18000000.0
2007-02-20 08:48:00,5.65343,5.65343,5.65218,5.65266,12000000.0
2007-02-20 08:49:00,5.65257,5.65337,5.65253,5.65294,14000000.0
2007-02-20 08:50:00,5.65366,5.65384,5.65255,5.65328,16000000.0
2007-02-20 08:51:00,5.65436,5.65438,5.65312,5.65397,21000000.0
2007-02-20 08:52:00,5.65398,5.65403,5.65284,5.65321,20000000.0
2007-02-20 08:53:00,5.65273,5.65275,5.65096,5.65096,7000000.0
2007-02-20 08:54:00,5.65135,5.65202,5.65006,5.651,17000000.0
2007-02-20 08:55:00,5.65121,5.65262,5.65039,5.65039,12000000.0
2007-02-20 08:56:00,5.65039,5.65264,5.65039,5.65181,17000000.0
2007-02-20 08:57:00,5.65185,5.65201,5.6502,5.65121,16000000.0
2007-02-20 08:58:00,5.65097,5.65231,5.65072,5.65231,12000000.0
2007-02-20 08:59:00,5.65348,5.65348,5.65126,5.65312,13000000.0
2007-02-20 09:00:00,5.65318,5.65318,5.65141,5.65297,17000000.0
2007-02-20 09:01:00,5.6526,5.65324,5.65137,5.65283,13000000.0
2007-02-20 09:02:00,5.65198,5.65504,5.65198,5.65474,8000000.0
2007-02-20 09:03:00,5.65505,5.65552,5.65388,5.65469,16000000.0
2007-02-20 09:04:00,5.6552,5.65555,5.65435,5.65447,8000000.0
2007-02-20 09:05:00,5.65507,5.65557,5.65391,5.65466,11000000.0
2007-02-20 09:06:00,5.65359,5.65505,5.65341,5.65469,10000000.0
2007-02-20 09:07:00,5.65464,5.65464,5.65261,5.65355,10000000.0
2007-02-20 09:08:00,5.65327,5.65391,5.6522,5.65354,19000000.0
2007-02-20 09:09:00,5.65226,5.654,5.65219,5.65397,16000000.0
2007-02-20 09:10:00,5.65366,5.6547,5.65315,5.6542,8000000.0
2007-02-20 09:11:00,5.65434,5.65501,5.65321,5.65501,11000000.0
2007-02-20 09:12:00,5.65487,5.65507,5.65375,5.65492,16000000.0
2007-02-20 09:13:00,5.65467,5.65467,5.65265,5.65297,15000000.0
2007-02-20 09:14:00,5.65351,5.65401,5.65256,5.65323,17000000.0
2007-02-20 09:15:00,5.65353,5.65452,5.65253,5.65433,12000000.0
2007-02-20 09:16:00,5.65456,5.65457,5.65319,5.65373,14000000.0
2007-02-20 09:17:00,5.65435,5.65439,5.65292,5.65366,14000000.0
2007-02-20 09:18:00,5.65455,5.65455,5.65311,5.65332,18000000.0
2007-02-20 09:19:00,5.65261,5.65398,5.65245,5.65257,14000000.0
2007-02-20 09:20:00,5.65289,5.65399,5.65215,5.65288,18000000.0
2007-02-20 09:21:00,5.653,5.6539,5.65219,5.65366,17000000.0
2007-02-20 09:22:00,5.65376,5.65425,5.65269,5.65411,13000000.0
2007-02-20 09:23:00,5.65321,5.65475,5.65312,5.65391,12000000.0
2007-02-20 09:24:00,5.65526,5.65588,5.65445,5.65502,14000000.0
2007-02-20 09:25:00,5.65422,5.65568,5.65398,5.65471,9000000.0
2007-02-20 09:26:00,5.65486,5.65517,5.65307,5.65414,13000000.0
2007-02-20 09:27:00,5.65422,5.65422,5.65282,5.65331,13000000.0
2007-02-20 09:28:00,5.6537,5.65427,5.65241,5.65291,19000000.0
2007-02-20 09:29:00,5.65395,5.65558,5.65323,5.65369,14000000.0
2007-02-20 09:30:00,5.6539,5.65569,5.6539,5.6546,15000000.0
2007-02-20 09:31:00,5.65517,5.65571,5.6533,5.65513,11000000.0
2007-02-20 09:32:00,5.65264,5.65481,5.65264,5.65389,16000000.0
2007-02-20 09:33:00,5.65429,5.65478,5.65366,5.65478,9000000.0
2007-02-20 09:34:00,5.65376,5.65458,5.65333,5.65434,18000000.0
2007-02-20 09:35:00,5.65393,5.65473,5.65315,5.65349,14000000.0
2007-02-20 09:36:00,5.65371,5.65493,5.65371,5.65419,16000000.0
2007-02-20 09:37:00,5.65331,5.6552,5.65331,5.65432,20000000.0
2007-02-20 09:38:00,5.65418,5.65497,5.65391,5.65433,19000000.0
2007-02-20 09:39:00,5.65393,5.65443,5.6533,5.65393,16000000.0
2007-02-20 09:40:00,5.65393,5.65481,5.65319,5.65336,12000000.0
2007-02-20 09:41:00,5.65458,5.65458,5.6529,5.6539,18000000.0
2007-02-20 09:42:00,5.65418,5.6552,5.65346,5.65451,16000000.0
2007-02-20 09:43:00,5.65406,5.65507,5.65342,5.65392,15000000.0
2007-02-20 09:44:00,5.65484,5.65484,5.65329,5.65329,13000000.0
2007-02-20 09:45:00,5.65335,5.65523,5.65335,5.65501,13000000.0
2007-02-20 09:46:00,5.65467,5.65486,5.65334,5.65486,17000000.0
2007-02-20 09:47:00,5.65436,5.65468,5.65339,5.65416,13000000.0
2007-02-20 09:48:00,5.65466,5.65667,5.65466,5.65641,16000000.0
2007-02-20 09:49:00,5.65562,5.65691,5.65538,5.65683,17000000.0
2007-02-20 09:50:00,5.65678,5.65773,5.65597,5.65627,12000000.0
2007-02-20 09:51:00,5.65642,5.65729,5.6557,5.65572,16000000.0
2007-02-20 09:52:00,5.65624,5.65724,5.65552,5.65572,16000000.0
2007-02-20 09:53:00,5.65687,5.65735,5.65578,5.65578,15000000.0
2007-02-20 09:54:00,5.65674,5.65731,5.65528,5.6567,15000000.0
2007-02-20 09:55:00,5.65698,5.65825,5.65653,5.6577,15000000.0
2007-02-20 09:56:00,5.65833,5.65833,5.65618,5.65618,17000000.0
2007-02-20 09:57:00,5.65727,5.65774,5.65623,5.65692,12000000.0
2007-02-20 09:58:00,5.6575,5.65843,5.65688,5.65688,14000000.0
2007-02-20 09:59:00,5.65806,5.65929,5.65726,5.65822,10000000.0
2007-02-20 10:00:00,5.65987,5.65987,5.6578,5.6583,11000000.0
2007-02-20 10:01:00,5.65938,5.65967,5.65717,5.65863,24000000.0
2007-02-20 10:02:00,5.65997,5.66209,5.65908,5.66172,14000000.0
2007-02-20 10:03:00,5.66348,5.66348,5.65991,5.66111,16000000.0
2007-02-20 10:04:00,5.6623,5.66234,5.66102,5.66151,10000000.0
2007-02-20 10:05:00,5.66216,5.66216,5.65923,5.66072,10000000.0
2007-02-20 10:06:00,5.66065,5.66095,5.6597,5.66079,9000000.0
2007-02-20 10:07:00,5.65955,5.6608,5.65909,5.66022,11000000.0
2007-02-20 10:08:00,5.65983,5.66072,5.65915,5.65939,9000000.0
2007-02-20 10:09:00,5.65989,5.6622,5.65989,5.66123,11000000.0
2007-02-20 10:10:00,5.66283,5.66512,5.66126,5.66465,15000000.0
2007-02-20 10:11:00,5.6648,5.66689,5.66323,5.6647,16000000.0
2007-02-20 10:12:00,5.66356,5.66568,5.66302,5.66384,19000000.0
2007-02-20 10:13:00,5.66164,5.66347,5.6614,5.6619,9000000.0
2007-02-20 10:14:00,5.66343,5.66371,5.6618,5.66303,11000000.0
2007-02-20 10:15:00,5.66437,5.66487,5.66186,5.66283,8000000.0
2007-02-20 10:16:00,5.66278,5.66636,5.66278,5.66636,17000000.0
2007-02-20 10:17:00,5.66654,5.66699,5.66418,5.6647,16000000.0
2007-02-20 10:18:00,5.66596,5.66689,5.66523,5.66685,16000000.0
2007-02-20 10:19:00,5.66684,5.66699,5.66494,5.66541,17000000.0
2007-02-20 10:20:00,5.66618,5.6666,5.6644,5.66521,16000000.0
2007-02-20 10:21:00,5.66509,5.66541,5.6641,5.66501,7000000.0
2007-02-20 10:22:00,5.66483,5.66598,5.66204,5.66204,10000000.0
2007-02-20 10:23:00,5.6631,5.66452,5.6631,5.66362,14000000.0
2007-02-20 10:24:00,5.6635,5.66511,5.6635,5.66511,13000000.0
2007-02-20 10:25:00,5.66518,5.66518,5.66346,5.66469,12000000.0
2007-02-20 10:26:00,5.6644,5.6645,5.6633,5.66391,11000000.0
2007-02-20 10:27:00,5.66418,5.66484,5.66321,5.66452,13000000.0
2007-02-20 10:28:00,5.66524,5.66524,5.6633,5.66515,13000000.0
2007-02-20 10:29:00,5.66478,5.66581,5.66428,5.66581,11000000.0
2007-02-20 10:30:00,5.66581,5.66581,5.66362,5.66481,9000000.0
2007-02-20 10:31:00,5.66594,5.66724,5.66538,5.66719,16000000.0
2007-02-20 10:32:00,5.66763,5.66792,5.66626,5.66668,9000000.0
2007-02-20 10:33:00,5.66764,5.66949,5.66635,5.66745,12000000.0
2007-02-20 10:34:00,5.66886,5.66945,5.66809,5.66945,11000000.0
2007-02-20 10:35:00,5.66963,5.6697,5.66717,5.66726,17000000.0
2007-02-20 10:36:00,5.66884,5.66913,5.66809,5.66826,10000000.0
2007-02-20 10:37:00,5.66942,5.66952,5.66793,5.66856,15000000.0
2007-02-20 10:38:00,5.66866,5.6695,5.66731,5.6695,17000000.0
2007-02-20 10:39:00,5.66948,5.67047,5.66861,5.66919,13000000.0
2007-02-20 10:40:00,5.66958,5.67009,5.66864,5.66999,10000000.0
2007-02-20 10:41:00,5.6681,5.67065,5.66703,5.66813,15000000.0
2007-02-20 10:42:00,5.66769,5.66877,5.6663,5.66671,12000000.0
2007-02-20 10:43:00,5.66585,5.66714,5.66359,5.66667,13000000.0
2007-02-20 10:44:00,5.66637,5.66685,5.66459,5.66531,12000000.0
2007-02-20 10:45:00,5.66509,5.66607,5.66477,5.66477,13000000.0
2007-02-20 10:46:00,5.66601,5.66706,5.66516,5.66684,13000000.0
2007-02-20 10:47:00,5.66754,5.66765,5.66547,5.6655,7000000.0
2007-02-20 10:48:00,5.66564,5.66673,5.66507,5.66626,12000000.0
2007-02-20 10:49:00,5.66647,5.66709,5.66561,5.66709,10000000.0
2007-02-20 10:50:00,5.66684,5.66706,5.66585,5.66642,14000000.0
2007-02-20 10:51:00,5.66695,5.6673,5.66594,5.66673,11000000.0
2007-02-20 10:52:00,5.66652,5.66652,5.66452,5.66598,20000000.0
2007-02-20 10:53:00,5.66561,5.66582,5.6649,5.6649,9000000.0
2007-02-20 10:54:00,5.66494,5.66609,5.66438,5.66444,18000000.0
2007-02-20 10:55:00,5.66487,5.66645,5.6648,5.66645,10000000.0
2007-02-20 10:56:00,5.66631,5.66631,5.66517,5.66535,11000000.0
2007-02-20 10:57:00,5.66499,5.66499,5.66427,5.66458,8000000.0
2007-02-20 10:58:00,5.6635,5.66553,5.6635,5.66413,10000000.0
2007-02-20 10:59:00,5.66466,5.6652,5.66404,5.66478,10000000.0
2007-02-20 11:00:00,5.66417,5.66613,5.66413,5.66551,15000000.0
2007-02-20 11:01:00,5.66505,5.66616,5.66489,5.66616,12000000.0
2007-02-20 11:02:00,5.66586,5.66587,5.66501,5.66573,8000000.0
2007-02-20 11:03:00,5.66629,5.66629,5.66494,5.66504,11000000.0
2007-02-20 11:04:00,5.66453,5.66597,5.66414,5.66597,15000000.0
2007-02-20 11:05:00,5.6647,5.6662,5.6647,5.66559,17000000.0
2007-02-20 11:06:00,5.66583,5.66691,5.66511,5.66518,12000000.0
2007-02-20 11:07:00,5.66699,5.66707,5.66554,5.66627,11000000.0
2007-02-20 11:08:00,5.6659,5.66655,5.66492,5.66655,22000000.0
2007-02-20 11:09:00,5.66508,5.66727,5.66508,5.66571,9000000.0
2007-02-20 11:10:00,5.6662,5.66719,5.66559,5.66696,16000000.0
2007-02-20 11:11:00,5.66677,5.66707,5.6659,5.66607,7000000.0
2007-02-20 11:12:00,5.66584,5.66686,5.66518,5.66518,15000000.0
2007-02-20 11:13:00,5.66698,5.66698,5.66534,5.66567,11000000.0
2007-02-20 11:14:00,5.66549,5.66639,5.66533,5.66533,18000000.0
2007-02-20 11:15:00,5.66599,5.6665,5.6648,5.6665,11000000.0
2007-02-20 11:16:00,5.66575,5.66575,5.66432,5.66432,13000000.0
2007-02-20 11:17:00,5.6644,5.66553,5.66429,5.66429,13000000.0
2007-02-20 11:18:00,5.66474,5.66572,5.66474,5.66499,9000000.0
2007-02-20 11:19:00,5.66564,5.66584,5.66433,5.66433,17000000.0
2007-02-20 11:20:00,5.6642,5.66551,5.66419,5.66462,14000000.0
2007-02-20 11:21:00,5.6651,5.66619,5.66498,5.66586,14000000.0
2007-02-20 11:22:00,5.6663,5.6663,5.66447,5.66601,22000000.0
2007-02-20 11:23:00,5.66527,5.66605,5.66484,5.66576,8000000.0
2007-02-20 11:24:00,5.66519,5.66613,5.66417,5.66564,18000000.0
2007-02-20 11:25:00,5.66586,5.66586,5.66463,5.66534,9000000.0
2007-02-20 11:26:00,5.66498,5.66604,5.66282,5.66513,15000000.0
2007-02-20 11:27:00,5.6644,5.66461,5.66352,5.66436,10000000.0
2007-02-20 11:28:00,5.66412,5.66451,5.66344,5.66451,13000000.0
2007-02-20 11:29:00,5.66431,5.66431,5.66245,5.66372,17000000.0
2007-02-20 11:30:00,5.66211,5.66421,5.66211,5.66381,13000000.0
2007-02-20 11:31:00,5.66254,5.66402,5.66254,5.66402,12000000.0
2007-02-20 11:32:00,5.6639,5.66434,5.66294,5.66411,20000000.0
2007-02-20 11:33:00,5.66294,5.66336,5.66199,5.66291,16000000.0
2007-02-20 11:34:00,5.66329,5.66356,5.66218,5.66346,13000000.0
2007-02-20 11:35:00,5.66308,5.66308,5.662,5.66302,14000000.0
2007-02-20 11:36:00,5.66332,5.66339,5.66212,5.66259,11000000.0
2007-02-20 11:37:00,5.66234,5.66326,5.66157,5.66224,16000000.0
2007-02-20 11:38:00,5.6621,5.66222,5.66134,5.66194,8000000.0
2007-02-20 11:39:00,5.66008,5.66192,5.65996,5.66037,11000000.0
2007-02-20 11:40:00,5.66142,5.66186,5.65973,5.65973,12000000.0
2007-02-20 11:41:00,5.66034,5.66167,5.66031,5.66167,10000000.0
2007-02-20 11:42:00,5.66244,5.66262,5.6608,5.66262,10000000.0
2007-02-20 11:43:00,5.6624,5.6624,5.66026,5.66173,17000000.0
2007-02-20 11:44:00,5.66124,5.66227,5.66056,5.66204,15000000.0
2007-02-20 11:45:00,5.66166,5.66228,5.66088,5.66228,16000000.0
2007-02-20 11:46:00,5.6613,5.66167,5.66088,5.66167,7000000.0
2007-02-20 11:47:00,5.66045,5.66231,5.66023,5.66082,16000000.0
2007-02-20 11:48:00,5.661,5.66182,5.66027,5.6615,13000000.0
2007-02-20 11:49:00,5.66197,5.66197,5.66027,5.66171,10000000.0
2007-02-20 11:50:00,5.66154,5.66188,5.66044,5.66188,12000000.0
2007-02-20 11:51:00,5.66133,5.66167,5.66014,5.66143,14000000.0
2007-02-20 11:52:00,5.66038,5.66206,5.66021,5.66076,18000000.0
2007-02-20 11:53:00,5.66151,5.66151,5.65996,5.66026,16000000.0
2007-02-20 11:54:00,5.66059,5.66194,5.66059,5.66181,8000000.0
2007-02-20 11:55:00,5.66216,5.66252,5.66116,5.6623,8000000.0
2007-02-20 11:56:00,5.66116,5.66235,5.66081,5.66223,8000000.0
2007-02-20 11:57:00,5.66174,5.66212,5.66119,5.66212,11000000.0
2007-02-20 11:58:00,5.66211,5.66226,5.66101,5.66189,14000000.0
2007-02-20 11:59:00,5.66185,5.66263,5.66117,5.66132,11000000.0
2007-02-20 12:00:00,5.6617,5.6625,5.6614,5.66213,15000000.0
2007-02-20 12:01:00,5.66216,5.66301,5.6612,5.6624,13000000.0
2007-02-20 12:02:00,5.6615,5.66255,5.6615,5.66255,15000000.0
2007-02-20 12:03:00,5.66284,5.66321,5.66182,5.66182,11000000.0
2007-02-20 12:04:00,5.66197,5.66274,5.6615,5.66161,9000000.0
2007-02-20 12:05:00,5.6635,5.66367,5.66209,5.66353,9000000.0
2007-02-20 12:06:00,5.66277,5.66453,5.66271,5.66412,15000000.0
2007-02-20 12:07:00,5.66379,5.66562,5.66379,5.66562,11000000.0
2007-02-20 12:08:00,5.66601,5.66601,5.66459,5.66506,8000000.0
2007-02-20 12:09:00,5.66526,5.66567,5.66437,5.66565,18000000.0
2007-02-20 12:10:00,5.66578,5.66633,5.66488,5.66633,14000000.0
2007-02-20 12:11:00,5.6667,5.66671,5.66462,5.66537,9000000.0
2007-02-20 12:12:00,5.66511,5.66532,5.66401,5.66489,18000000.0
2007-02-20 12:13:00,5.66475,5.6659,5.66379,5.6659,12000000.0
2007-02-20 12:14:00,5.66476,5.66517,5.66406,5.66517,10000000.0
2007-02-20 12:15:00,5.66464,5.66605,5.6644,5.66491,8000000.0
2007-02-20 12:16:00,5.66625,5.66647,5.66478,5.66544,14000000.0
2007-02-20 12:17:00,5.66522,5.66595,5.66448,5.66578,13000000.0
2007-02-20 12:18:00,5.66596,5.66622,5.66422,5.66516,10000000.0
2007-02-20 12:19:00,5.66446,5.66542,5.66382,5.66495,11000000.0
2007-02-20 12:20:00,5.66466,5.66526,5.66363,5.6651,8000000.0
2007-02-20 12:21:00,5.66472,5.66516,5.66403,5.66514,20000000.0
2007-02-20 12:22:00,5.66499,5.66527,5.66357,5.66435,14000000.0
2007-02-20 12:23:00,5.66459,5.66618,5.6638,5.66618,11000000.0
2007-02-20 12:24:00,5.6657,5.66642,5.66488,5.66558,17000000.0
2007-02-20 12:25:00,5.66564,5.66613,5.66367,5.66506,12000000.0
2007-02-20 12:26:00,5.66334,5.66427,5.66306,5.66427,7000000.0
2007-02-20 12:27:00,5.6632,5.66388,5.66255,5.66302,7000000.0
2007-02-20 12:28:00,5.66216,5.66345,5.66166,5.66256,19000000.0
2007-02-20 12:29:00,5.66234,5.66294,5.66187,5.66187,12000000.0
2007-02-20 12:30:00,5.66254,5.66365,5.66179,5.66365,10000000.0
2007-02-20 12:31:00,5.66237,5.66319,5.66153,5.66298,12000000.0
2007-02-20 12:32:00,5.66251,5.6627,5.66153,5.66259,12000000.0
2007-02-20 12:33:00,5.66294,5.66294,5.66094,5.66119,15000000.0
2007-02-20 12:34:00,5.66308,5.66308,5.66033,5.66179,12000000.0
2007-02-20 12:35:00,5.66097,5.66127,5.65979,5.66058,12000000.0
2007-02-20 12:36:00,5.66011,5.66157,5.66011,5.66144,15000000.0
2007-02-20 12:37:00,5.66132,5.66209,5.66068,5.66106,8000000.0
2007-02-20 12:38:00,5.66099,5.66186,5.66068,5.66184,15000000.0
2007-02-20 12:39:00,5.66192,5.66192,5.66072,5.6612,14000000.0
2007-02-20 12:40:00,5.66075,5.6618,5.66041,5.66173,18000000.0
2007-02-20 12:41:00,5.66218,5.66227,5.66068,5.66218,11000000.0
2007-02-20 12:42:00,5.66139,5.66167,5.6606,5.66152,17000000.0
2007-02-20 12:43:00,5.66079,5.6623,5.66059,5.662,11000000.0
2007-02-20 12:44:00,5.6624,5.66283,5.66135,5.66244,13000000.0
2007-02-20 12:45:00,5.66357,5.664,5.66193,5.6637,10000000.0
2007-02-20 12:46:00,5.66418,5.66466,5.66311,5.66355,20000000.0
2007-02-20 12:47:00,5.66398,5.66416,5.66255,5.66343,10000000.0
2007-02-20 12:48:00,5.66394,5.66394,5.66271,5.66371,10000000.0
2007-02-20 12:49:00,5.66281,5.66424,5.6624,5.6624,15000000.0
2007-02-20 12:50:00,5.66219,5.66418,5.66165,5.66165,14000000.0
2007-02-20 12:51:00,5.66146,5.66284,5.66091,5.66171,14000000.0
2007-02-20 12:52:00,5.66163,5.66163,5.66013,5.66058,9000000.0
2007-02-20 12:53:00,5.66238,5.66284,5.66177,5.66231,9000000.0
2007-02-20 12:54:00,5.66206,5.66288,5.66153,5.66285,20000000.0
2007-02-20 12:55:00,5.66328,5.66351,5.662,5.66351,12000000.0
2007-02-20 12:56:00,5.6632,5.66361,5.66179,5.6624,7000000.0
2007-02-20 12:57:00,5.66357,5.66406,5.66255,5.66366,13000000.0
2007-02-20 12:58:00,5.66308,5.66419,5.663,5.663,16000000.0
2007-02-20 12:59:00,5.66424,5.66561,5.66391,5.66455,14000000.0
2007-02-20 13:00:00,5.66556,5.66585,5.66455,5.66506,12000000.0
2007-02-20 13:01:00,5.66507,5.66633,5.66487,5.66511,17000000.0
2007-02-20 13:02:00,5.66562,5.66617,5.66559,5.66579,10000000.0
2007-02-20 13:03:00,5.6662,5.6662,5.6639,5.66469,22000000.0
2007-02-20 13:04:00,5.66422,5.666,5.66399,5.6646,20000000.0
2007-02-20 13:05:00,5.66381,5.6654,5.66364,5.66532,14000000.0
2007-02-20 13:06:00,5.66527,5.66543,5.66341,5.66543,17000000.0
2007-02-20 13:07:00,5.6648,5.66555,5.66406,5.66529,22000000.0
2007-02-20 13:08:00,5.66593,5.66677,5.66477,5.6657,12000000.0
2007-02-20 13:09:00,5.66654,5.66664,5.66511,5.66545,12000000.0
2007-02-20 13:10:00,5.66576,5.66659,5.66553,5.66631,20000000.0
2007-02-20 13:11:00,5.66619,5.66689,5.66533,5.66689,12000000.0
2007-02-20 13:12:00,5.66581,5.66639,5.66468,5.6655,16000000.0
2007-02-20 13:13:00,5.66515,5.66633,5.66467,5.6655,14000000.0
2007-02-20 13:14:00,5.66537,5.66627,5.66447,5.66518,17000000.0
2007-02-20 13:15:00,5.66624,5.6666,5.66462,5.66462,7000000.0
2007-02-20 13:16:00,5.66492,5.66718,5.66492,5.66718,9000000.0
2007-02-20 13:17:00,5.66671,5.66729,5.66598,5.66647,15000000.0
2007-02-20 13:18:00,5.66709,5.66771,5.66634,5.66634,17000000.0
2007-02-20 13:19:00,5.66605,5.66777,5.66605,5.66648,15000000.0
2007-02-20 13:20:00,5.66688,5.66747,5.66618,5.66674,12000000.0
2007-02-20 13:21:00,5.66626,5.66919,5.66613,5.66919,24000000.0
2007-02-20 13:22:00,5.66904,5.66904,5.66665,5.66686,12000000.0
2007-02-20 13:23:00,5.66665,5.66715,5.6653,5.66715,12000000.0
2007-02-20 13:24:00,5.66789,5.66878,5.66687,5.66815,18000000.0
2007-02-20 13:25:00,5.66864,5.66893,5.66759,5.66831,12000000.0
2007-02-20 13:26:00,5.66803,5.66863,5.66655,5.66706,12000000.0
2007-02-20 13:27:00,5.66823,5.66856,5.66715,5.66715,9000000.0
2007-02-20 13:28:00,5.66732,5.66819,5.66698,5.66808,15000000.0
2007-02-20 13:29:00,5.66809,5.66809,5.66623,5.66716,14000000.0
2007-02-20 13:30:00,5.66707,5.66763,5.66663,5.66745,11000000.0
2007-02-20 13:31:00,5.66727,5.66768,5.66654,5.66768,11000000.0
2007-02-20 13:32:00,5.66787,5.66796,5.66648,5.66771,8000000.0
2007-02-20 13:33:00,5.66732,5.66747,5.66608,5.66608,14000000.0
2007-02-20 13:34:00,5.66629,5.66736,5.66618,5.66694,11000000.0
2007-02-20 13:35:00,5.66767,5.66934,5.6674,5.66793,16000000.0
2007-02-20 13:36:00,5.66768,5.66959,5.66741,5.66917,8000000.0
2007-02-20 13:37:00,5.66913,5.66937,5.66778,5.66801,17000000.0
2007-02-20 13:38:00,5.66817,5.66962,5.66817,5.66866,14000000.0
2007-02-20 13:39:00,5.66992,5.67108,5.6694,5.67006,10000000.0
2007-02-20 13:40:00,5.6714,5.6714,5.67022,5.67074,8000000.0
2007-02-20 13:41:00,5.6708,5.6712,5.66925,5.66986,11000000.0
2007-02-20 13:42:00,5.67007,5.67036,5.66871,5.67017,14000000.0
2007-02-20 13:43:00,5.66945,5.67021,5.66876,5.66931,11000000.0
2007-02-20 13:44:00,5.67055,5.67085,5.66908,5.66908,11000000.0
2007-02-20 13:45:00,5.67024,5.67025,5.6687,5.6687,14000000.0
2007-02-20 13:46:00,5.6702,5.67049,5.66833,5.66833,11000000.0
2007-02-20 13:47:00,5.66919,5.67061,5.6687,5.66892,13000000.0
2007-02-20 13:48:00,5.66894,5.67058,5.66894,5.66933,14000000.0
2007-02-20 13:49:00,5.66953,5.66991,5.66858,5.66928,12000000.0
2007-02-20 13:50:00,5.66885,5.6699,5.66857,5.6699,16000000.0
2007-02-20 13:51:00,5.66961,5.6706,5.66899,5.6706,14000000.0
2007-02-20 13:52:00,5.67022,5.67022,5.66913,5.66947,10000000.0
2007-02-20 13:53:00,5.6691,5.66969,5.66835,5.66842,10000000.0
2007-02-20 13:54:00,5.66833,5.66982,5.66831,5.66982,8000000.0
2007-02-20 13:55:00,5.66992,5.66992,5.66821,5.66883,13000000.0
2007-02-20 13:56:00,5.66844,5.66974,5.66819,5.66868,17000000.0
2007-02-20 13:57:00,5.66964,5.66985,5.66861,5.66985,13000000.0
2007-02-20 13:58:00,5.66967,5.66967,5.66879,5.66951,7000000.0
2007-02-20 13:59:00,5.66989,5.66989,5.66783,5.66877,9000000.0
2007-02-20 14:00:00,5.66812,5.66918,5.66812,5.66872,7000000.0
2007-02-20 14:01:00,5.6692,5.67005,5.66846,5.66956,11000000.0
2007-02-20 14:02:00,5.6691,5.66982,5.66691,5.66691,19000000.0
2007-02-20 14:03:00,5.66792,5.66905,5.66736,5.6686,13000000.0
2007-02-20 14:04:00,5.66808,5.66853,5.66628,5.66799,22000000.0
2007-02-20 14:05:00,5.66762,5.66762,5.66603,5.66693,17000000.0
2007-02-20 14:06:00,5.6668,5.6672,5.66582,5.66601,11000000.0
2007-02-20 14:07:00,5.66632,5.66738,5.66632,5.66738,9000000.0
2007-02-20 14:08:00,5.66817,5.66836,5.66807,5.66831,11000000.0
2007-02-20 14:09:00,5.66808,5.66808,5.66622,5.66682,12000000.0
2007-02-20 14:10:00,5.66769,5.66865,5.66656,5.66656,13000000.0
2007-02-20 14:11:00,5.66649,5.66751,5.6659,5.66681,14000000.0
2007-02-20 14:12:00,5.66686,5.66752,5.66605,5.66752,11000000.0
2007-02-20 14:13:00,5.66764,5.66779,5.66637,5.66655,11000000.0
2007-02-20 14:14:00,5.66724,5.66752,5.66632,5.66715,7000000.0
2007-02-20 14:15:00,5.66744,5.6677,5.66624,5.66767,14000000.0
2007-02-20 14:16:00,5.66812,5.66814,5.66718,5.66814,13000000.0
2007-02-20 14:17:00,5.66819,5.66865,5.66705,5.66798,22000000.0
2007-02-20 14:18:00,5.6679,5.66882,5.66737,5.66882,15000000.0
2007-02-20 14:19:00,5.66849,5.66865,5.66724,5.6679,12000000.0
2007-02-20 14:20:00,5.66869,5.66869,5.66776,5.66803,7000000.0
2007-02-20 14:21:00,5.66697,5.66861,5.66697,5.66815,13000000.0
2007-02-20 14:22:00,5.66679,5.66912,5.66676,5.66912,8000000.0
2007-02-20 14:23:00,5.66859,5.66896,5.6679,5.6686,11000000.0
2007-02-20 14:24:00,5.66873,5.66897,5.66748,5.66758,13000000.0
2007-02-20 14:25:00,5.66786,5.66913,5.66762,5.66887,15000000.0
2007-02-20 14:26:00,5.66825,5.66848,5.6675,5.66798,8000000.0
2007-02-20 14:27:00,5.6677,5.66873,5.66735,5.66787,10000000.0
2007-02-20 14:28:00,5.66786,5.66847,5.66717,5.66717,11000000.0
2007-02-20 14:29:00,5.66773,5.66916,5.66773,5.66802,21000000.0
2007-02-20 14:30:00,5.66834,5.66888,5.66808,5.66876,11000000.0
2007-02-20 14:31:00,5.66901,5.66901,5.66746,5.66746,17000000.0
2007-02-20 14:32:00,5.66767,5.6696,5.66767,5.66834,15000000.0
2007-02-20 14:33:00,5.66803,5.66894,5.66734,5.66858,8000000.0
2007-02-20 14:34:00,5.66772,5.66861,5.66742,5.66784,9000000.0
2007-02-20 14:35:00,5.66897,5.66955,5.66768,5.66768,11000000.0
2007-02-20 14:36:00,5.66719,5.66931,5.66718,5.6689,15000000.0
2007-02-20 14:37:00,5.66925,5.66935,5.66907,5.66907,8000000.0
2007-02-20 14:38:00,5.66926,5.66927,5.66882,5.66882,10000000.0
2007-02-20 14:39:00,5.66792,5.66894,5.66732,5.66883,19000000.0
2007-02-20 14:40:00,5.66875,5.66889,5.66759,5.66851,15000000.0
2007-02-20 14:41:00,5.66891,5.66891,5.66728,5.66772,15000000.0
2007-02-20 14:42:00,5.66821,5.66908,5.66753,5.66884,17000000.0
2007-02-20 14:43:00,5.66834,5.66851,5.66711,5.66794,15000000.0
2007-02-20 14:44:00,5.66759,5.66759,5.66676,5.66694,15000000.0
2007-02-20 14:45:00,5.66717,5.66848,5.66712,5.66789,9000000.0
2007-02-20 14:46:00,5.66821,5.66934,5.66821,5.66898,11000000.0
2007-02-20 14:47:00,5.66912,5.6694,5.66744,5.66744,12000000.0
2007-02-20 14:48:00,5.66785,5.66891,5.66722,5.66863,12000000.0
2007-02-20 14:49:00,5.66772,5.6685,5.66673,5.66777,12000000.0
2007-02-20 14:50:00,5.66707,5.66841,5.66707,5.6683,15000000.0
2007-02-20 14:51:00,5.66827,5.66827,5.66696,5.66744,10000000.0
2007-02-20 14:52:00,5.66782,5.66817,5.66575,5.66575,13000000.0
2007-02-20 14:53:00,5.66726,5.66767,5.66623,5.66672,13000000.0
2007-02-20 14:54:00,5.66594,5.66719,5.66594,5.66643,9000000.0
2007-02-20 14:55:00,5.66619,5.66813,5.66618,5.66778,16000000.0
2007-02-20 14:56:00,5.668,5.66803,5.66697,5.66798,15000000.0
2007-02-20 14:57:00,5.66762,5.66764,5.66675,5.66745,15000000.0
2007-02-20 14:58:00,5.66725,5.66735,5.66615,5.66615,11000000.0
2007-02-20 14:59:00,5.66732,5.66831,5.66636,5.66636,14000000.0
2007-02-20 15:00:00,5.66656,5.66732,5.66592,5.66714,18000000.0
2007-02-20 15:01:00,5.66728,5.66802,5.66622,5.6665,12000000.0
2007-02-20 15:02:00,5.66634,5.66717,5.66634,5.66717,7000000.0
2007-02-20 15:03:00,5.6675,5.66792,5.66642,5.66697,18000000.0
2007-02-20 15:04:00,5.66609,5.66728,5.66609,5.66653,21000000.0
2007-02-20 15:05:00,5.66666,5.66837,5.66633,5.66633,13000000.0
2007-02-20 15:06:00,5.66563,5.66705,5.66505,5.66591,14000000.0
2007-02-20 15:07:00,5.66547,5.66657,5.66502,5.66639,22000000.0
2007-02-20 15:08:00,5.6666,5.6666,5.66531,5.66531,10000000.0
2007-02-20 15:09:00,5.66531,5.66659,5.66506,5.66506,9000000.0
2007-02-20 15:10:00,5.66486,5.66496,5.66466,5.66476,14000000.0
2007-02-20 15:11:00,5.66494,5.66603,5.66494,5.66603,12000000.0
2007-02-20 15:12:00,5.66646,5.66646,5.66516,5.66548,13000000.0
2007-02-20 15:13:00,5.66512,5.66674,5.6649,5.66597,12000000.0
2007-02-20 15:14:00,5.66646,5.6665,5.66553,5.66631,10000000.0
2007-02-20 15:15:00,5.66585,5.66621,5.6641,5.66458,16000000.0
2007-02-20 15:16:00,5.66441,5.66581,5.66441,5.66479,15000000.0
2007-02-20 15:17:00,5.66452,5.66606,5.66448,5.66565,14000000.0
2007-02-20 15:18:00,5.66649,5.66654,5.66538,5.66586,12000000.0
2007-02-20 15:19:00,5.66565,5.66652,5.66492,5.66601,11000000.0
2007-02-20 15:20:00,5.66562,5.66562,5.66406,5.66469,14000000.0
2007-02-20 15:21:00,5.66397,5.6647,5.66313,5.66313,14000000.0
2007-02-20 15:22:00,5.6637,5.66414,5.66261,5.66332,10000000.0
2007-02-20 15:23:00,5.66323,5.66343,5.66186,5.66186,11000000.0
2007-02-20 15:24:00,5.66329,5.6641,5.66264,5.6641,10000000.0
2007-02-20 15:25:00,5.66428,5.66444,5.66235,5.66379,16000000.0
2007-02-20 15:26:00,5.66394,5.66399,5.66221,5.66388,15000000.0
2007-02-20 15:27:00,5.66361,5.66405,5.66281,5.66281,10000000.0
2007-02-20 15:28:00,5.66414,5.66432,5.66268,5.66268,11000000.0
2007-02-20 15:29:00,5.66288,5.66417,5.66225,5.66225,19000000.0
2007-02-20 15:30:00,5.66208,5.66247,5.66116,5.66132,10000000.0
2007-02-20 15:31:00,5.66262,5.66358,5.6615,5.66297,14000000.0
2007-02-20 15:32:00,5.66277,5.66327,5.66156,5.66327,12000000.0
2007-02-20 15:33:00,5.66345,5.66345,5.66164,5.66286,20000000.0
2007-02-20 15:34:00,5.66173,5.66326,5.66164,5.6624,12000000.0
2007-02-20 15:35:00,5.66266,5.66349,5.66155,5.66334,12000000.0
2007-02-20 15:36:00,5.66296,5.66311,5.66222,5.66262,10000000.0
2007-02-20 15:37:00,5.66378,5.66403,5.66194,5.66204,10000000.0
2007-02-20 15:38:00,5.66384,5.66441,5.66224,5.66393,13000000.0
2007-02-20 15:39:00,5.66383,5.66467,5.66335,5.6646,7000000.0
2007-02-20 15:40:00,5.66421,5.66459,5.66347,5.66351,10000000.0
2007-02-20 15:41:00,5.6636,5.66447,5.6636,5.66369,9000000.0
2007-02-20 15:42:00,5.66343,5.66417,5.66321,5.66417,13000000.0
2007-02-20 15:43:00,5.66417,5.66421,5.66276,5.66415,16000000.0
2007-02-20 15:44:00,5.66422,5.66422,5.66285,5.66371,14000000.0
2007-02-20 15:45:00,5.66359,5.66369,5.66241,5.66359,15000000.0
2007-02-20 15:46:00,5.66373,5.66373,5.66242,5.663,13000000.0
2007-02-20 15:47:00,5.66304,5.66317,5.66251,5.66313,9000000.0
2007-02-20 15:48:00,5.66277,5.66321,5.66145,5.66206,21000000.0
2007-02-20 15:49:00,5.6623,5.66241,5.66087,5.66147,23000000.0
2007-02-20 15:50:00,5.66158,5.66318,5.66158,5.66236,12000000.0
2007-02-20 15:51:00,5.66194,5.66252,5.66107,5.66244,19000000.0
2007-02-20 15:52:00,5.66289,5.66322,5.66193,5.66228,15000000.0
2007-02-20 15:53:00,5.66273,5.66373,5.66151,5.66373,14000000.0
2007-02-20 15:54:00,5.66287,5.66356,5.66212,5.66212,15000000.0
2007-02-20 15:55:00,5.66249,5.66459,5.66249,5.66316,12000000.0
2007-02-20 15:56:00,5.66306,5.66493,5.66306,5.66481,18000000.0
2007-02-20 15:57:00,5.66448,5.66475,5.66362,5.66474,10000000.0
2007-02-20 15:58:00,5.66555,5.66597,5.6637,5.66439,22000000.0
2007-02-20 15:59:00,5.66526,5.66677,5.66486,5.66644,12000000.0
2007-02-20 16:00:00,5.66602,5.66622,5.66462,5.66621,12000000.0
2007-02-20 16:01:00,5.66573,5.66593,5.66476,5.66584,12000000.0
2007-02-20 16:02:00,5.66554,5.66614,5.66441,5.66614,13000000.0
2007-02-20 16:03:00,5.66567,5.66622,5.66489,5.66598,13000000.0
2007-02-20 16:04:00,5.66514,5.66665,5.66514,5.66665,11000000.0
2007-02-20 16:05:00,5.66626,5.66663,5.66545,5.66663,9000000.0
2007-02-20 16:06:00,5.6655,5.6661,5.66466,5.666,14000000.0
2007-02-20 16:07:00,5.66646,5.66646,5.66435,5.66435,15000000.0
2007-02-20 16:08:00,5.666,5.66607,5.66455,5.66527,15000000.0
2007-02-20 16:09:00,5.66543,5.66644,5.66477,5.666,17000000.0
2007-02-20 16:10:00,5.66479,5.66614,5.66474,5.66612,14000000.0
2007-02-20 16:11:00,5.66657,5.66668,5.66513,5.66605,9000000.0
2007-02-20 16:12:00,5.66653,5.66694,5.66544,5.66682,15000000.0
2007-02-20 16:13:00,5.66644,5.66739,5.66559,5.66669,14000000.0
2007-02-20 16:14:00,5.66728,5.66728,5.66603,5.66642,12000000.0
2007-02-20 16:15:00,5.66616,5.66679,5.66562,5.66679,14000000.0
2007-02-20 16:16:00,5.66648,5.66731,5.66583,5.66731,13000000.0
2007-02-20 16:17:00,5.6675,5.6675,5.66534,5.66544,18000000.0
2007-02-20 16:18:00,5.66528,5.66748,5.66516,5.66673,13000000.0
2007-02-20 16:19:00,5.66665,5.66668,5.66525,5.66609,8000000.0
2007-02-20 16:20:00,5.66632,5.66653,5.66483,5.66483,13000000.0
2007-02-20 16:21:00,5.66477,5.66548,5.66427,5.66477,12000000.0
2007-02-20 16:22:00,5.66451,5.66586,5.6642,5.66454,11000000.0
2007-02-20 16:23:00,5.66477,5.6661,5.66477,5.66518,14000000.0
2007-02-20 16:24:00,5.66628,5.66743,5.66571,5.66743,15000000.0
2007-02-20 16:25:00,5.66718,5.66793,5.66636,5.66793,11000000.0
2007-02-20 16:26:00,5.66604,5.6677,5.66602,5.6677,8000000.0
2007-02-20 16:27:00,5.66712,5.66772,5.66612,5.66772,10000000.0
2007-02-20 16:28:00,5.66779,5.66787,5.66614,5.66728,15000000.0
2007-02-20 16:29:00,5.66761,5.66761,5.66617,5.66617,7000000.0
2007-02-20 16:30:00,5.66648,5.66744,5.66609,5.66651,16000000.0
2007-02-20 16:31:00,5.66631,5.66674,5.66564,5.66632,14000000.0
2007-02-20 16:32:00,5.6664,5.66685,5.6658,5.66652,7000000.0
2007-02-20 16:33:00,5.66671,5.66695,5.66575,5.66647,8000000.0
2007-02-20 16:34:00,5.66659,5.66659,5.66542,5.66641,8000000.0
2007-02-20 16:35:00,5.66581,5.6672,5.66572,5.66654,9000000.0
2007-02-20 16:36:00,5.66711,5.66771,5.66598,5.6665,13000000.0
2007-02-20 16:37:00,5.66632,5.66713,5.66533,5.66533,18000000.0
2007-02-20 16:38:00,5.66565,5.66781,5.66565,5.66766,18000000.0
2007-02-20 16:39:00,5.66828,5.66896,5.66673,5.66871,20000000.0
2007-02-20 16:40:00,5.66765,5.66893,5.66744,5.66792,13000000.0
2007-02-20 16:41:00,5.66926,5.66926,5.66716,5.66757,20000000.0
2007-02-20 16:42:00,5.66915,5.66915,5.66685,5.66774,18000000.0
2007-02-20 16:43:00,5.66706,5.66746,5.66606,5.66738,15000000.0
2007-02-20 16:44:00,5.66525,5.66682,5.66523,5.66582,20000000.0
2007-02-20 16:45:00,5.66566,5.66716,5.66563,5.6668,13000000.0
2007-02-20 16:46:00,5.66593,5.66635,5.66419,5.66502,15000000.0
2007-02-20 16:47:00,5.66508,5.66596,5.66452,5.66511,8000000.0
2007-02-20 16:48:00,5.66548,5.66677,5.66544,5.66677,11000000.0
2007-02-20 16:49:00,5.6662,5.66746,5.66527,5.66743,12000000.0
2007-02-20 16:50:00,5.66755,5.66768,5.66568,5.66761,15000000.0
2007-02-20 16:51:00,5.66778,5.668,5.66637,5.66765,18000000.0
2007-02-20 16:52:00,5.66782,5.66832,5.66675,5.66675,14000000.0
2007-02-20 16:53:00,5.66826,5.66839,5.66689,5.66774,8000000.0
2007-02-20 16:54:00,5.6675,5.6683,5.66728,5.6683,11000000.0
2007-02-20 16:55:00,5.66767,5.66806,5.66706,5.66713,12000000.0
2007-02-20 16:56:00,5.66749,5.66801,5.66658,5.66671,10000000.0
2007-02-20 16:57:00,5.66645,5.66721,5.66645,5.66703,8000000.0
2007-02-20 16:58:00,5.66697,5.66777,5.66648,5.66749,9000000.0
2007-02-20 16:59:00,5.66828,5.66886,5.66742,5.66886,13000000.0
2007-02-20 17:00:00,5.66953,5.67023,5.66846,5.66979,11000000.0
2007-02-20 17:01:00,5.66901,5.66975,5.66702,5.66702,12000000.0
2007-02-20 17:02:00,5.66831,5.66903,5.66686,5.66686,10000000.0
2007-02-20 17:03:00,5.66838,5.66907,5.66692,5.66907,16000000.0
2007-02-20 17:04:00,5.66933,5.66995,5.66742,5.66872,13000000.0
2007-02-20 17:05:00,5.66865,5.67022,5.6679,5.67022,16000000.0
2007-02-20 17:06:00,5.67044,5.67044,5.66817,5.66833,12000000.0
2007-02-20 17:07:00,5.66826,5.66903,5.66756,5.66802,8000000.0
2007-02-20 17:08:00,5.66778,5.6686,5.66716,5.66835,21000000.0
2007-02-20 17:09:00,5.66834,5.66907,5.66733,5.66907,16000000.0
2007-02-20 17:10:00,5.66877,5.66877,5.66741,5.66809,11000000.0
2007-02-20 17:11:00,5.66828,5.66848,5.66761,5.66833,11000000.0
2007-02-20 17:12:00,5.66655,5.66811,5.66631,5.66797,9000000.0
2007-02-20 17:13:00,5.66696,5.66725,5.66612,5.6666,9000000.0
2007-02-20 17:14:00,5.66728,5.66728,5.66504,5.66542,17000000.0
2007-02-20 17:15:00,5.66673,5.66681,5.6658,5.66635,11000000.0
2007-02-20 17:16:00,5.66621,5.6672,5.66602,5.6672,15000000.0
2007-02-20 17:17:00,5.66653,5.66728,5.66576,5.6669,13000000.0
2007-02-20 17:18:00,5.66675,5.66708,5.66554,5.6657,15000000.0
2007-02-20 17:19:00,5.66652,5.66799,5.66552,5.66706,17000000.0
2007-02-20 17:20:00,5.66787,5.66824,5.66638,5.66701,12000000.0
2007-02-20 17:21:00,5.6661,5.66719,5.66599,5.66697,7000000.0
2007-02-20 17:22:00,5.66767,5.66778,5.6659,5.66652,14000000.0
2007-02-20 17:23:00,5.66579,5.66757,5.66579,5.66708,13000000.0
2007-02-20 17:24:00,5.66715,5.6675,5.66601,5.6675,9000000.0
2007-02-20 17:25:00,5.66572,5.66762,5.66561,5.66758,11000000.0
2007-02-20 17:26:00,5.66621,5.66787,5.66621,5.66708,16000000.0
2007-02-20 17:27:00,5.66839,5.66839,5.66602,5.66638,9000000.0
2007-02-20 17:28:00,5.66575,5.66698,5.66575,5.66698,15000000.0
2007-02-20 17:29:00,5.66723,5.66759,5.66588,5.66682,11000000.0
2007-02-20 17:30:00,5.66699,5.66734,5.6656,5.66626,19000000.0
2007-02-20 17:31:00,5.66696,5.66777,5.66654,5.66771,11000000.0
2007-02-20 17:32:00,5.66679,5.668,5.66671,5.668,9000000.0
2007-02-20 17:33:00,5.66799,5.66799,5.66655,5.66655,10000000.0
2007-02-20 17:34:00,5.66763,5.66784,5.66631,5.66657,14000000.0
2007-02-20 17:35:00,5.66641,5.66694,5.66548,5.66693,13000000.0
2007-02-20 17:36:00,5.66697,5.66743,5.66629,5.66665,11000000.0
2007-02-20 17:37:00,5.66632,5.66809,5.66632,5.66737,15000000.0
2007-02-20 17:38:00,5.66736,5.66803,5.66651,5.66745,17000000.0
2007-02-20 17:39:00,5.66665,5.66803,5.66665,5.66799,8000000.0
2007-02-20 17:40:00,5.6681,5.66855,5.66714,5.66831,12000000.0
2007-02-20 17:41:00,5.66693,5.66812,5.66667,5.66769,21000000.0
2007-02-20 17:42:00,5.66772,5.66787,5.66645,5.66728,13000000.0
2007-02-20 17:43:00,5.66776,5.66796,5.66708,5.66734,11000000.0
2007-02-20 17:44:00,5.66769,5.66769,5.66631,5.6675,19000000.0
2007-02-20 17:45:00,5.6671,5.66781,5.66645,5.66781,10000000.0
2007-02-20 17:46:00,5.66764,5.66764,5.66616,5.66732,13000000.0
2007-02-20 17:47:00,5.66726,5.66742,5.66632,5.66742,9000000.0
2007-02-20 17:48:00,5.66796,5.66796,5.6678,5.66787,14000000.0
2007-02-20 17:49:00,5.66754,5.66771,5.66611,5.66761,14000000.0
2007-02-20 17:50:00,5.6675,5.6675,5.66598,5.66728,17000000.0
2007-02-20 17:51:00,5.66725,5.66753,5.66586,5.66714,13000000.0
2007-02-20 17:52:00,5.66724,5.66757,5.66558,5.66658,24000000.0
2007-02-20 17:53:00,5.66586,5.66641,5.66415,5.66609,16000000.0
2007-02-20 17:54:00,5.66562,5.66607,5.66443,5.66599,16000000.0
2007-02-20 17:55:00,5.66538,5.66635,5.66457,5.66561,13000000.0
2007-02-20 17:56:00,5.66567,5.66582,5.66378,5.665,15000000.0
2007-02-20 17:57:00,5.66529,5.6655,5.66363,5.66547,10000000.0
2007-02-20 17:58:00,5.66564,5.66564,5.66359,5.66468,15000000.0
2007-02-20 17:59:00,5.66427,5.66488,5.66178,5.66253,13000000.0
2007-02-20 18:00:00,5.66252,5.66371,5.66219,5.66288,7000000.0
2007-02-20 18:01:00,5.66204,5.66402,5.66204,5.66347,18000000.0
2007-02-20 18:02:00,5.66279,5.66384,5.66188,5.66384,17000000.0
2007-02-20 18:03:00,5.66356,5.66382,5.66083,5.66172,16000000.0
2007-02-20 18:04:00,5.66306,5.66306,5.66153,5.66205,14000000.0
2007-02-20 18:05:00,5.66398,5.66398,5.66248,5.66356,13000000.0
2007-02-20 18:06:00,5.66376,5.66453,5.66323,5.66325,18000000.0
2007-02-20 18:07:00,5.66438,5.66483,5.66343,5.66343,12000000.0
2007-02-20 18:08:00,5.66447,5.66447,5.6635,5.66415,18000000.0
2007-02-20 18:09:00,5.66326,5.6639,5.66235,5.6639,12000000.0
2007-02-20 18:10:00,5.66363,5.66425,5.66292,5.66339,13000000.0
2007-02-20 18:11:00,5.66327,5.66386,5.66321,5.66384,10000000.0
2007-02-20 18:12:00,5.66396,5.66527,5.6636,5.66401,11000000.0
2007-02-20 18:13:00,5.66426,5.66516,5.6639,5.66459,14000000.0
2007-02-20 18:14:00,5.66428,5.66541,5.66391,5.66453,10000000.0
2007-02-20 18:15:00,5.66463,5.66491,5.66358,5.66491,10000000.0
2007-02-20 18:16:00,5.6648,5.66491,5.66321,5.66377,9000000.0
2007-02-20 18:17:00,5.66447,5.66447,5.66324,5.66441,18000000.0
2007-02-20 18:18:00,5.66465,5.66465,5.66303,5.66351,14000000.0
2007-02-20 18:19:00,5.66479,5.66487,5.66336,5.66336,10000000.0
2007-02-20 18:20:00,5.66439,5.66488,5.66343,5.66429,15000000.0
2007-02-20 18:21:00,5.66386,5.66523,5.66385,5.66523,18000000.0
2007-02-20 18:22:00,5.66546,5.66546,5.66407,5.66407,14000000.0
2007-02-20 18:23:00,5.66585,5.66679,5.66527,5.66662,7000000.0
2007-02-20 18:24:00,5.66593,5.66648,5.6654,5.66565,9000000.0
2007-02-20 18:25:00,5.66643,5.66666,5.66548,5.66635,13000000.0
2007-02-20 18:26:00,5.66657,5.66657,5.66534,5.66607,16000000.0
2007-02-20 18:27:00,5.66566,5.66686,5.66558,5.66686,14000000.0
2007-02-20 18:28:00,5.66715,5.66777,5.66589,5.66765,13000000.0
2007-02-20 18:29:00,5.66809,5.66884,5.6667,5.66884,11000000.0
2007-02-20 18:30:00,5.66901,5.66984,5.66789,5.6698,16000000.0
2007-02-20 18:31:00,5.66901,5.66914,5.66748,5.66879,12000000.0
2007-02-20 18:32:00,5.66896,5.66896,5.66792,5.66865,11000000.0
2007-02-20 18:33:00,5.66907,5.66916,5.66772,5.66892,13000000.0
2007-02-20 18:34:00,5.67018,5.67055,5.66928,5.66999,13000000.0
2007-02-20 18:35:00,5.6703,5.67086,5.66842,5.67004,18000000.0
2007-02-20 18:36:00,5.67003,5.67019,5.66862,5.67019,18000000.0
2007-02-20 18:37:00,5.6694,5.66963,5.66783,5.66946,18000000.0
2007-02-20 18:38:00,5.66993,5.66998,5.6679,5.6679,11000000.0
2007-02-20 18:39:00,5.66869,5.66912,5.66765,5.66765,11000000.0
2007-02-20 18:40:00,5.66844,5.66938,5.66809,5.66868,14000000.0
2007-02-20 18:41:00,5.66877,5.6706,5.66877,5.6706,16000000.0
2007-02-20 18:42:00,5.67052,5.67052,5.66846,5.66897,14000000.0
2007-02-20 18:43:00,5.66929,5.6711,5.66924,5.6694,10000000.0
2007-02-20 18:44:00,5.6708,5.67105,5.67004,5.67014,13000000.0
2007-02-20 18:45:00,5.6708,5.67099,5.66945,5.67047,13000000.0
2007-02-20 18:46:00,5.67008,5.6709,5.66965,5.6701,12000000.0
2007-02-20 18:47:00,5.67021,5.671,5.66937,5.67024,14000000.0
2007-02-20 18:48:00,5.66974,5.6701,5.6686,5.6701,15000000.0
2007-02-20 18:49:00,5.66915,5.66986,5.66815,5.66933,12000000.0
2007-02-20 18:50:00,5.66924,5.66983,5.66894,5.66894,9000000.0
2007-02-20 18:51:00,5.6689,5.6699,5.6689,5.66957,17000000.0
2007-02-20 18:52:00,5.66953,5.6705,5.66934,5.66988,9000000.0
2007-02-20 18:53:00,5.66929,5.67169,5.66928,5.671,14000000.0
2007-02-20 18:54:00,5.67028,5.67162,5.67014,5.67069,14000000.0
2007-02-20 18:55:00,5.67032,5.67124,5.67007,5.67108,10000000.0
2007-02-20 18:56:00,5.67006,5.67152,5.66975,5.67049,16000000.0
2007-02-20 18:57:00,5.67082,5.67156,5.67007,5.67024,17000000.0
2007-02-20 18:58:00,5.67064,5.67188,5.66997,5.66998,14000000.0
2007-02-20 18:59:00,5.67126,5.67146,5.67055,5.67068,14000000.0
2007-02-20 19:00:00,5.67103,5.67159,5.66983,5.67106,15000000.0
2007-02-20 19:01:00,5.67091,5.67091,5.66876,5.66876,15000000.0
2007-02-20 19:02:00,5.67047,5.67071,5.66858,5.67011,14000000.0
2007-02-20 19:03:00,5.66981,5.66991,5.66935,5.66987,14000000.0
2007-02-20 19:04:00,5.67004,5.67021,5.66863,5.67012,12000000.0
2007-02-20 19:05:00,5.66943,5.67035,5.66918,5.67016,15000000.0
2007-02-20 19:06:00,5.66987,5.67046,5.66876,5.67046,16000000.0
2007-02-20 19:07:00,5.67033,5.67033,5.66887,5.66936,20000000.0
2007-02-20 19:08:00,5.66937,5.67006,5.66916,5.67006,8000000.0
2007-02-20 19:09:00,5.66951,5.66973,5.66864,5.66913,17000000.0
2007-02-20 19:10:00,5.66913,5.6693,5.66882,5.66903,9000000.0
2007-02-20 19:11:00,5.66884,5.66884,5.66822,5.66822,16000000.0
2007-02-20 19:12:00,5.6688,5.67002,5.66864,5.66879,13000000.0
2007-02-20 19:13:00,5.67044,5.67058,5.66926,5.67051,10000000.0
2007-02-20 19:14:00,5.67057,5.67087,5.66952,5.66965,20000000.0
2007-02-20 19:15:00,5.66983,5.67115,5.66964,5.67048,12000000.0
2007-02-20 19:16:00,5.67149,5.6722,5.67103,5.6722,8000000.0
2007-02-20 19:17:00,5.67208,5.67208,5.67053,5.67098,18000000.0
2007-02-20 19:18:00,5.67062,5.6712,5.67021,5.67061,11000000.0
2007-02-20 19:19:00,5.67045,5.67112,5.66933,5.66992,12000000.0
2007-02-20 19:20:00,5.67112,5.67112,5.66982,5.66982,14000000.0
2007-02-20 19:21:00,5.66947,5.67122,5.66925,5.67011,13000000.0
2007-02-20 19:22:00,5.67068,5.67144,5.67034,5.67105,12000000.0
2007-02-20 19:23:00,5.6705,5.67122,5.66975,5.67089,14000000.0
2007-02-20 19:24:00,5.67118,5.67122,5.66999,5.67122,19000000.0
2007-02-20 19:25:00,5.67078,5.67112,5.66977,5.67023,8000000.0
2007-02-20 19:26:00,5.67029,5.67128,5.67016,5.67128,7000000.0
2007-02-20 19:27:00,5.67115,5.67134,5.66937,5.66937,20000000.0
2007-02-20 19:28:00,5.67069,5.67138,5.66999,5.67062,17000000.0
2007-02-20 19:29:00,5.66997,5.67175,5.66996,5.67149,10000000.0
2007-02-20 19:30:00,5.67108,5.67165,5.67,5.67164,15000000.0
2007-02-20 19:31:00,5.67135,5.67137,5.67038,5.67058,11000000.0
2007-02-20 19:32:00,5.67019,5.6713,5.66997,5.6713,9000000.0
2007-02-20 19:33:00,5.67134,5.67172,5.67002,5.67172,14000000.0
2007-02-20 19:34:00,5.67014,5.67161,5.67012,5.67012,17000000.0
2007-02-20 19:35:00,5.67172,5.67172,5.67053,5.67053,8000000.0
2007-02-20 19:36:00,5.67081,5.6717,5.67031,5.6706,15000000.0
2007-02-20 19:37:00,5.67053,5.67152,5.67041,5.67043,8000000.0
2007-02-20 19:38:00,5.67094,5.67207,5.6705,5.67119,15000000.0
2007-02-20 19:39:00,5.67247,5.67247,5.67028,5.67032,17000000.0
2007-02-20 19:40:00,5.67067,5.67168,5.67031,5.6708,16000000.0
2007-02-20 19:41:00,5.67071,5.67071,5.66961,5.66989,11000000.0
2007-02-20 19:42:00,5.67015,5.67113,5.66949,5.6701,15000000.0
2007-02-20 19:43:00,5.67013,5.67068,5.66962,5.66962,14000000.0
2007-02-20 19:44:00,5.66965,5.6709,5.66939,5.67029,14000000.0
2007-02-20 19:45:00,5.66997,5.67072,5.66943,5.66943,15000000.0
2007-02-20 19:46:00,5.67065,5.67102,5.66955,5.66986,15000000.0
2007-02-20 19:47:00,5.66999,5.67079,5.66945,5.66964,16000000.0
2007-02-20 19:48:00,5.66986,5.67094,5.66964,5.67094,16000000.0
2007-02-20 19:49:00,5.67046,5.67046,5.66837,5.66837,8000000.0
2007-02-20 19:50:00,5.66814,5.67013,5.66814,5.669,9000000.0
2007-02-20 19:51:00,5.66889,5.66973,5.66837,5.66901,19000000.0
2007-02-20 19:52:00,5.66967,5.66993,5.66865,5.66934,11000000.0
2007-02-20 19:53:00,5.66917,5.66964,5.66793,5.66902,14000000.0
2007-02-20 19:54:00,5.66931,5.67004,5.66827,5.66827,18000000.0
2007-02-20 19:55:00,5.66835,5.67001,5.66835,5.67,13000000.0
2007-02-20 19:56:00,5.66997,5.67019,5.66828,5.6683,10000000.0
2007-02-20 19:57:00,5.669,5.67002,5.66843,5.66897,16000000.0
2007-02-20 19:58:00,5.66887,5.66957,5.6683,5.66917,15000000.0
2007-02-20 19:59:00,5.66882,5.66882,5.66666,5.66823,14000000.0
2007-02-20 20:00:00,5.66777,5.66871,5.66732,5.66861,11000000.0
2007-02-20 20:01:00,5.66815,5.66876,5.66666,5.66876,24000000.0
2007-02-20 20:02:00,5.66891,5.66891,5.667,5.66809,11000000.0
2007-02-20 20:03:00,5.66737,5.6681,5.66703,5.66703,11000000.0
2007-02-20 20:04:00,5.66764,5.66849,5.66718,5.66839,10000000.0
2007-02-20 20:05:00,5.66886,5.66886,5.6672,5.66724,17000000.0
2007-02-20 20:06:00,5.66762,5.66952,5.66761,5.66952,10000000.0
2007-02-20 20:07:00,5.66699,5.66905,5.66676,5.66824,14000000.0
2007-02-20 20:08:00,5.66837,5.66877,5.66744,5.66771,13000000.0
2007-02-20 20:09:00,5.66761,5.66872,5.66745,5.66808,11000000.0
2007-02-20 20:10:00,5.66766,5.66809,5.6671,5.66809,11000000.0
2007-02-20 20:11:00,5.66783,5.66864,5.66712,5.66864,9000000.0
2007-02-20 20:12:00,5.6676,5.66852,5.667,5.66845,16000000.0
2007-02-20 20:13:00,5.66737,5.66751,5.66666,5.66666,11000000.0
2007-02-20 20:14:00,5.66904,5.66904,5.66683,5.66809,19000000.0
2007-02-20 20:15:00,5.6681,5.66816,5.66732,5.66816,13000000.0
2007-02-20 20:16:00,5.66724,5.66826,5.66677,5.66707,15000000.0
2007-02-20 20:17:00,5.66748,5.66797,5.66642,5.66744,8000000.0
2007-02-20 20:18:00,5.66801,5.66846,5.66665,5.66775,14000000.0
2007-02-20 20:19:00,5.6672,5.66825,5.66673,5.6673,14000000.0
2007-02-20 20:20:00,5.66715,5.66769,5.66668,5.66688,12000000.0
2007-02-20 20:21:00,5.66705,5.66742,5.66628,5.66691,9000000.0
2007-02-20 20:22:00,5.66769,5.66805,5.66649,5.66745,17000000.0
2007-02-20 20:23:00,5.66755,5.66794,5.66653,5.66775,11000000.0
2007-02-20 20:24:00,5.66685,5.66749,5.66629,5.66749,16000000.0
2007-02-20 20:25:00,5.66655,5.66751,5.66622,5.66622,11000000.0
2007-02-20 20:26:00,5.66671,5.66754,5.66671,5.66754,8000000.0
2007-02-20 20:27:00,5.66814,5.66814,5.66683,5.66766,13000000.0
2007-02-20 20:28:00,5.66796,5.66796,5.66673,5.66673,15000000.0
2007-02-20 20:29:00,5.66645,5.66771,5.66645,5.66771,16000000.0
2007-02-20 20:30:00,5.66763,5.66791,5.66736,5.66746,8000000.0
2007-02-20 20:31:00,5.66799,5.66801,5.66651,5.66651,18000000.0
2007-02-20 20:32:00,5.66703,5.66784,5.66697,5.66722,7000000.0
2007-02-20 20:33:00,5.66707,5.66843,5.66701,5.66843,13000000.0
2007-02-20 20:34:00,5.66834,5.66861,5.66715,5.66848,13000000.0
2007-02-20 20:35:00,5.66774,5.66811,5.66689,5.66696,9000000.0
2007-02-20 20:36:00,5.66695,5.6679,5.6667,5.6673,17000000.0
2007-02-20 20:37:00,5.66655,5.66766,5.66639,5.66639,14000000.0
2007-02-20 20:38:00,5.66714,5.66767,5.66654,5.6669,16000000.0
2007-02-20 20:39:00,5.66713,5.66772,5.66618,5.66753,14000000.0
2007-02-20 20:40:00,5.66743,5.66762,5.66635,5.66733,17000000.0
2007-02-20 20:41:00,5.66695,5.66787,5.6664,5.6664,16000000.0
2007-02-20 20:42:00,5.66623,5.66643,5.66615,5.66625,22000000.0
2007-02-20 20:43:00,5.66655,5.667,5.66654,5.66695,18000000.0
2007-02-20 20:44:00,5.66721,5.66861,5.66721,5.66761,16000000.0
2007-02-20 20:45:00,5.66733,5.66955,5.66711,5.66899,8000000.0
2007-02-20 20:46:00,5.66833,5.66887,5.66704,5.6687,19000000.0
2007-02-20 20:47:00,5.66822,5.66822,5.66708,5.66708,12000000.0
2007-02-20 20:48:00,5.66719,5.66826,5.66719,5.66826,9000000.0
2007-02-20 20:49:00,5.6682,5.6682,5.66715,5.66716,19000000.0
2007-02-20 20:50:00,5.66706,5.66824,5.66698,5.6678,15000000.0
2007-02-20 20:51:00,5.66729,5.66872,5.66701,5.66872,9000000.0
2007-02-20 20:52:00,5.66902,5.66922,5.66791,5.66855,11000000.0
2007-02-20 20:53:00,5.669,5.66953,5.66846,5.66904,15000000.0
2007-02-20 20:54:00,5.66838,5.67058,5.66815,5.669,12000000.0
2007-02-20 20:55:00,5.66896,5.67047,5.66896,5.66968,18000000.0
2007-02-20 20:56:00,5.66944,5.67022,5.6689,5.66995,12000000.0
2007-02-20 20:57:00,5.66984,5.67021,5.66914,5.66987,13000000.0
2007-02-20 20:58:00,5.6704,5.67057,5.66899,5.66953,11000000.0
2007-02-20 20:59:00,5.66899,5.6694,5.66815,5.6694,11000000.0
2007-02-20 21:00:00,5.66947,5.66979,5.66817,5.66864,17000000.0
2007-02-20 21:01:00,5.66877,5.66878,5.66804,5.66804,10000000.0
2007-02-20 21:02:00,5.66857,5.66966,5.66857,5.66869,8000000.0
2007-02-20 21:03:00,5.66894,5.67035,5.66894,5.66905,19000000.0
2007-02-20 21:04:00,5.66925,5.67024,5.6689,5.67024,18000000.0
2007-02-20 21:05:00,5.66989,5.67019,5.66882,5.66886,14000000.0
2007-02-20 21:06:00,5.66918,5.66966,5.66841,5.669,12000000.0
2007-02-20 21:07:00,5.66833,5.66945,5.6683,5.66897,10000000.0
2007-02-20 21:08:00,5.66903,5.66967,5.66861,5.66883,14000000.0
2007-02-20 21:09:00,5.66929,5.66959,5.66811,5.66959,16000000.0
2007-02-20 21:10:00,5.66953,5.66977,5.66846,5.66889,15000000.0
2007-02-20 21:11:00,5.66953,5.66959,5.66799,5.66873,13000000.0
2007-02-20 21:12:00,5.66875,5.66902,5.66735,5.66788,10000000.0
2007-02-20 21:13:00,5.66894,5.67026,5.6686,5.66936,14000000.0
2007-02-20 21:14:00,5.67015,5.67199,5.67012,5.67188,10000000.0
2007-02-20 21:15:00,5.67149,5.67149,5.66966,5.66966,15000000.0
2007-02-20 21:16:00,5.67023,5.67042,5.66934,5.66936,11000000.0
2007-02-20 21:17:00,5.66912,5.67079,5.66897,5.67016,13000000.0
2007-02-20 21:18:00,5.67009,5.67022,5.66856,5.6687,17000000.0
2007-02-20 21:19:00,5.6684,5.66855,5.66802,5.6682,12000000.0
2007-02-20 21:20:00,5.6685,5.67076,5.6685,5.66972,14000000.0
2007-02-20 21:21:00,5.66971,5.66994,5.66947,5.66947,11000000.0
2007-02-20 21:22:00,5.66988,5.67093,5.66988,5.67073,9000000.0
2007-02-20 21:23:00,5.67012,5.67092,5.66971,5.67064,7000000.0
2007-02-20 21:24:00,5.67079,5.67098,5.66881,5.67032,11000000.0
2007-02-20 21:25:00,5.67046,5.67046,5.66855,5.66856,7000000.0
2007-02-20 21:26:00,5.66941,5.67085,5.66923,5.67048,13000000.0
2007-02-20 21:27:00,5.67038,5.67038,5.66927,5.66982,11000000.0
2007-02-20 21:28:00,5.67002,5.67013,5.66875,5.66875,15000000.0
2007-02-20 21:29:00,5.66917,5.67004,5.66891,5.66952,12000000.0
2007-02-20 21:30:00,5.6692,5.67079,5.66912,5.67079,10000000.0
2007-02-20 21:31:00,5.66855,5.67058,5.66855,5.6692,10000000.0
2007-02-20 21:32:00,5.66862,5.67018,5.66862,5.67018,12000000.0
2007-02-20 21:33:00,5.67005,5.6701,5.66862,5.66966,19000000.0
2007-02-20 21:34:00,5.66959,5.66982,5.6686,5.6686,8000000.0
2007-02-20 21:35:00,5.66873,5.66978,5.66854,5.66974,20000000.0
2007-02-20 21:36:00,5.6685,5.66953,5.66797,5.66797,19000000.0
2007-02-20 21:37:00,5.66897,5.66936,5.66797,5.66893,19000000.0
2007-02-20 21:38:00,5.66948,5.66959,5.66814,5.66959,13000000.0
2007-02-20 21:39:00,5.66977,5.66979,5.66785,5.66932,17000000.0
2007-02-20 21:40:00,5.66928,5.66934,5.66807,5.66894,7000000.0
2007-02-20 21:41:00,5.66917,5.66942,5.66802,5.66812,11000000.0
2007-02-20 21:42:00,5.66909,5.66917,5.66764,5.66908,18000000.0
2007-02-20 21:43:00,5.66921,5.66945,5.66819,5.66822,13000000.0
2007-02-20 21:44:00,5.66853,5.66882,5.66744,5.66801,16000000.0
2007-02-20 21:45:00,5.6678,5.66897,5.6678,5.66794,11000000.0
2007-02-20 21:46:00,5.66862,5.66952,5.6684,5.66938,13000000.0
2007-02-20 21:47:00,5.6696,5.67011,5.66843,5.67001,13000000.0
2007-02-20 21:48:00,5.66903,5.66998,5.66856,5.66994,17000000.0
2007-02-20 21:49:00,5.66872,5.66969,5.66831,5.6694,8000000.0
2007-02-20 21:50:00,5.66889,5.66972,5.66775,5.66775,11000000.0
2007-02-20 21:51:00,5.66861,5.6697,5.66823,5.66944,13000000.0
2007-02-20 21:52:00,5.66928,5.66952,5.66793,5.66793,13000000.0
2007-02-20 21:53:00,5.66787,5.6699,5.66787,5.66856,14000000.0
2007-02-20 21:54:00,5.66842,5.67037,5.66842,5.67022,11000000.0
2007-02-20 21:55:00,5.66989,5.67064,5.66888,5.6692,17000000.0
2007-02-20 21:56:00,5.66895,5.66987,5.66877,5.66877,12000000.0
2007-02-20 21:57:00,5.66872,5.67027,5.66872,5.66957,16000000.0
2007-02-20 21:58:00,5.66902,5.67012,5.66902,5.66931,9000000.0
2007-02-20 21:59:00,5.66884,5.67053,5.66884,5.6696,18000000.0
2007-02-20 22:00:00,5.6694,5.67029,5.66879,5.6696,13000000.0
2007-02-20 22:01:00,5.66916,5.66956,5.66831,5.66834,11000000.0
2007-02-20 22:02:00,5.66919,5.67006,5.66846,5.66846,17000000.0
2007-02-20 22:03:00,5.66895,5.66989,5.66826,5.66947,23000000.0
2007-02-20 22:04:00,5.66964,5.66964,5.66796,5.66796,15000000.0
2007-02-20 22:05:00,5.66831,5.66935,5.66818,5.66865,14000000.0
2007-02-20 22:06:00,5.66901,5.66955,5.66788,5.66788,15000000.0
2007-02-20 22:07:00,5.66736,5.66794,5.66736,5.66794,9000000.0
2007-02-20 22:08:00,5.66809,5.66901,5.66809,5.66859,18000000.0
2007-02-20 22:09:00,5.66817,5.66873,5.66721,5.66721,11000000.0
2007-02-20 22:10:00,5.66814,5.66867,5.66754,5.66795,7000000.0
2007-02-20 22:11:00,5.66783,5.66883,5.66778,5.66883,8000000.0
2007-02-20 22:12:00,5.66725,5.66903,5.66725,5.66866,16000000.0
2007-02-20 22:13:00,5.66877,5.66979,5.6682,5.6682,24000000.0
2007-02-20 22:14:00,5.66867,5.66904,5.66837,5.66837,9000000.0
2007-02-20 22:15:00,5.66812,5.66917,5.66786,5.66812,10000000.0
2007-02-20 22:16:00,5.66871,5.66906,5.66776,5.66847,13000000.0
2007-02-20 22:17:00,5.66815,5.66896,5.66754,5.66824,20000000.0
2007-02-20 22:18:00,5.66926,5.66926,5.66853,5.66895,11000000.0
2007-02-20 22:19:00,5.66862,5.66931,5.66741,5.66741,15000000.0
2007-02-20 22:20:00,5.66752,5.66898,5.66718,5.66898,16000000.0
2007-02-20 22:21:00,5.66883,5.66883,5.66746,5.66749,12000000.0
2007-02-20 22:22:00,5.66713,5.66722,5.66675,5.66695,14000000.0
2007-02-20 22:23:00,5.66722,5.66786,5.66722,5.66786,11000000.0
2007-02-20 22:24:00,5.66814,5.6687,5.66772,5.66776,16000000.0
2007-02-20 22:25:00,5.66716,5.66898,5.667,5.66839,14000000.0
2007-02-20 22:26:00,5.66852,5.66873,5.66743,5.66873,10000000.0
2007-02-20 22:27:00,5.66869,5.66916,5.66775,5.66775,14000000.0
2007-02-20 22:28:00,5.66737,5.66855,5.66737,5.66848,12000000.0
2007-02-20 22:29:00,5.66863,5.6689,5.66763,5.66862,13000000.0
2007-02-20 22:30:00,5.66827,5.66843,5.66735,5.66767,8000000.0
2007-02-20 22:31:00,5.66743,5.66908,5.66732,5.66735,11000000.0
2007-02-20 22:32:00,5.66816,5.66933,5.66816,5.66828,20000000.0
2007-02-20 22:33:00,5.6677,5.66854,5.66735,5.66801,11000000.0
2007-02-20 22:34:00,5.66724,5.66905,5.66717,5.66813,10000000.0
2007-02-20 22:35:00,5.66859,5.66936,5.66733,5.66815,13000000.0
2007-02-20 22:36:00,5.66772,5.6689,5.66762,5.6689,9000000.0
2007-02-20 22:37:00,5.66875,5.66924,5.6677,5.66924,13000000.0
2007-02-20 22:38:00,5.66949,5.66954,5.66788,5.66788,9000000.0
2007-02-20 22:39:00,5.66754,5.66894,5.66754,5.66825,12000000.0
2007-02-20 22:40:00,5.66816,5.66884,5.66777,5.66884,9000000.0
2007-02-20 22:41:00,5.66932,5.6695,5.6681,5.66943,14000000.0
2007-02-20 22:42:00,5.66783,5.66916,5.66783,5.66831,13000000.0
2007-02-20 22:43:00,5.66944,5.66962,5.6678,5.66909,12000000.0
2007-02-20 22:44:00,5.66928,5.67,5.66829,5.66961,15000000.0
2007-02-20 22:45:00,5.66937,5.66946,5.66816,5.66946,13000000.0
2007-02-20 22:46:00,5.66873,5.6694,5.66783,5.66907,14000000.0
2007-02-20 22:47:00,5.66867,5.66943,5.66799,5.66839,15000000.0
2007-02-20 22:48:00,5.66827,5.66913,5.66776,5.66911,13000000.0
2007-02-20 22:49:00,5.66956,5.66956,5.66791,5.66865,13000000.0
2007-02-20 22:50:00,5.66838,5.66896,5.6674,5.6674,15000000.0
2007-02-20 22:51:00,5.66896,5.66919,5.66812,5.66919,14000000.0
2007-02-20 22:52:00,5.66875,5.66907,5.66809,5.66809,9000000.0
2007-02-20 22:53:00,5.66882,5.66965,5.66832,5.66832,15000000.0
2007-02-20 22:54:00,5.66934,5.6695,5.66794,5.66905,17000000.0
2007-02-20 22:55:00,5.6689,5.6698,5.66856,5.66867,16000000.0
2007-02-20 22:56:00,5.66851,5.66939,5.66734,5.66816,13000000.0
2007-02-20 22:57:00,5.66807,5.66951,5.66795,5.66951,8000000.0
2007-02-20 22:58:00,5.66835,5.66955,5.66794,5.66935,8000000.0
2007-02-20 22:59:00,5.66911,5.66927,5.66774,5.66818,19000000.0
2007-02-20 23:00:00,5.66837,5.66883,5.66806,5.66873,10000000.0
2007-02-20 23:01:00,5.6692,5.66934,5.66715,5.66722,7000000.0
2007-02-20 23:02:00,5.6676,5.66891,5.66753,5.66832,15000000.0
2007-02-20 23:03:00,5.66804,5.66804,5.66668,5.66797,17000000.0
2007-02-20 23:04:00,5.66761,5.66789,5.66579,5.66588,19000000.0
2007-02-20 23:05:00,5.66686,5.66721,5.66585,5.66679,9000000.0
2007-02-20 23:06:00,5.66654,5.66771,5.6659,5.66613,12000000.0
2007-02-20 23:07:00,5.6674,5.66767,5.66634,5.66634,14000000.0
2007-02-20 23:08:00,5.66666,5.66778,5.66609,5.66684,16000000.0
2007-02-20 23:09:00,5.66673,5.66742,5.66646,5.66657,9000000.0
2007-02-20 23:10:00,5.66649,5.66759,5.66544,5.66659,12000000.0
2007-02-20 23:11:00,5.66713,5.668,5.66651,5.66766,14000000.0
2007-02-20 23:12:00,5.6668,5.66735,5.66544,5.66544,7000000.0
2007-02-20 23:13:00,5.66535,5.66728,5.66535,5.66649,14000000.0
2007-02-20 23:14:00,5.6668,5.66834,5.66668,5.66674,19000000.0
2007-02-20 23:15:00,5.66701,5.66849,5.6666,5.66702,13000000.0
2007-02-20 23:16:00,5.66706,5.66778,5.66619,5.66619,15000000.0
2007-02-20 23:17:00,5.66634,5.66726,5.66618,5.66628,11000000.0
2007-02-20 23:18:00,5.6661,5.66781,5.6661,5.66666,12000000.0
2007-02-20 23:19:00,5.66649,5.66747,5.66579,5.66613,14000000.0
2007-02-20 23:20:00,5.66749,5.66749,5.66498,5.6665,19000000.0
2007-02-20 23:21:00,5.667,5.66719,5.66638,5.66688,7000000.0
2007-02-20 23:22:00,5.66705,5.66705,5.66505,5.66505,15000000.0
2007-02-20 23:23:00,5.66571,5.66653,5.66565,5.66591,11000000.0
2007-02-20 23:24:00,5.66565,5.66645,5.66515,5.66632,14000000.0
2007-02-20 23:25:00,5.66567,5.66687,5.66536,5.66591,11000000.0
2007-02-20 23:26:00,5.66586,5.66631,5.66586,5.66621,14000000.0
2007-02-20 23:27:00,5.66579,5.66695,5.66562,5.66695,11000000.0
2007-02-20 23:28:00,5.66733,5.66791,5.66575,5.66642,12000000.0
2007-02-20 23:29:00,5.6675,5.6677,5.66625,5.66629,16000000.0
2007-02-20 23:30:00,5.66781,5.66843,5.66707,5.66729,20000000.0
2007-02-20 23:31:00,5.66833,5.66881,5.66748,5.66792,11000000.0
2007-02-20 23:32:00,5.668,5.66938,5.66729,5.66918,16000000.0
2007-02-20 23:33:00,5.6697,5.6697,5.66774,5.66785,12000000.0
2007-02-20 23:34:00,5.66801,5.66946,5.66801,5.66901,13000000.0
2007-02-20 23:35:00,5.66743,5.66838,5.66743,5.66764,9000000.0
2007-02-20 23:36:00,5.66787,5.6684,5.66753,5.66765,9000000.0
2007-02-20 23:37:00,5.66785,5.66902,5.66744,5.66808,14000000.0
2007-02-20 23:38:00,5.66822,5.66977,5.66822,5.66912,13000000.0
2007-02-20 23:39:00,5.66886,5.66937,5.66777,5.66851,17000000.0
2007-02-20 23:40:00,5.6689,5.6689,5.66754,5.66875,12000000.0
2007-02-20 23:41:00,5.66896,5.66909,5.66784,5.66861,17000000.0
2007-02-20 23:42:00,5.6689,5.6689,5.66736,5.66736,22000000.0
2007-02-20 23:43:00,5.66745,5.66866,5.66743,5.66866,15000000.0
2007-02-20 23:44:00,5.66886,5.66917,5.66771,5.66864,14000000.0
2007-02-20 23:45:00,5.66864,5.66911,5.66754,5.66859,20000000.0
2007-02-20 23:46:00,5.66851,5.66851,5.66734,5.66734,14000000.0
2007-02-20 23:47:00,5.66737,5.66932,5.66737,5.66877,10000000.0
2007-02-20 23:48:00,5.66843,5.66963,5.66697,5.66697,18000000.0
2007-02-20 23:49:00,5.66829,5.66835,5.66805,5.66805,14000000.0
2007-02-20 23:50:00,5.66647,5.66777,5.66629,5.66629,13000000.0
2007-02-20 23:51:00,5.66632,5.66682,5.66632,5.66668,8000000.0
2007-02-20 23:52:00,5.66721,5.6693,5.66721,5.6693,16000000.0
2007-02-20 23:53:00,5.66829,5.66884,5.66786,5.66809,18000000.0
2007-02-20 23:54:00,5.66816,5.66903,5.6679,5.6682,12000000.0
2007-02-20 23:55:00,5.66819,5.66917,5.6677,5.66901,19000000.0
2007-02-20 23:56:00,5.66884,5.66926,5.6678,5.6678,14000000.0
2007-02-20 23:57:00,5.66807,5.66935,5.6677,5.66935,16000000.0
2007-02-20 23:58:00,5.66943,5.66943,5.6683,5.66899,13000000.0
2007-02-20 23:59:00,5.66837,5.66912,5.66711,5.66794,14000000.0
2007-02-21 00:00:00,5.66827,5.66944,5.66788,5.66788,17000000.0
2007-02-21 00:01:00,5.66815,5.6686,5.66781,5.6686,12000000.0
2007-02-21 00:02:00,5.66872,5.66965,5.66828,5.6684,15000000.0
2007-02-21 00:03:00,5.66839,5.67014,5.66827,5.67014,14000000.0
2007-02-21 00:04:00,5.67038,5.67084,5.66965,5.67057,12000000.0
2007-02-21 00:05:00,5.67035,5.67035,5.66875,5.66875,12000000.0
2007-02-21 00:06:00,5.66876,5.6697,5.66825,5.66892,12000000.0
2007-02-21 00:07:00,5.66896,5.66966,5.66866,5.66866,11000000.0
2007-02-21 00:08:00,5.66846,5.66934,5.66833,5.66853,15000000.0
2007-02-21 00:09:00,5.6687,5.66952,5.66855,5.66855,12000000.0
2007-02-21 00:10:00,5.66799,5.66952,5.66799,5.66909,19000000.0
2007-02-21 00:11:00,5.66897,5.66931,5.66737,5.66737,8000000.0
2007-02-21 00:12:00,5.66838,5.66883,5.66823,5.66854,9000000.0
2007-02-21 00:13:00,5.6685,5.66877,5.66846,5.66855,13000000.0
2007-02-21 00:14:00,5.66839,5.66933,5.66819,5.66855,14000000.0
2007-02-21 00:15:00,5.66838,5.66906,5.66783,5.66888,12000000.0
2007-02-21 00:16:00,5.66812,5.66898,5.66812,5.6682,12000000.0
2007-02-21 00:17:00,5.66798,5.66835,5.66797,5.66817,10000000.0
2007-02-21 00:18:00,5.66849,5.66921,5.66746,5.66876,19000000.0
2007-02-21 00:19:00,5.66892,5.66959,5.6681,5.6681,12000000.0
2007-02-21 00:20:00,5.66886,5.66936,5.66861,5.669,11000000.0
2007-02-21 00:21:00,5.66903,5.66975,5.66875,5.66904,14000000.0
2007-02-21 00:22:00,5.669,5.6695,5.66821,5.6683,13000000.0
2007-02-21 00:23:00,5.6682,5.66864,5.6682,5.66862,13000000.0
2007-02-21 00:24:00,5.66898,5.66922,5.66867,5.66883,9000000.0
2007-02-21 00:25:00,5.66869,5.66927,5.66842,5.66852,13000000.0
2007-02-21 00:26:00,5.66861,5.6693,5.66818,5.66823,14000000.0
2007-02-21 00:27:00,5.66845,5.66938,5.66816,5.66816,15000000.0
2007-02-21 00:28:00,5.66799,5.66833,5.66785,5.6681,7000000.0
2007-02-21 00:29:00,5.66845,5.66935,5.66771,5.66846,17000000.0
2007-02-21 00:30:00,5.6687,5.66909,5.66855,5.66882,9000000.0
2007-02-21 00:31:00,5.66885,5.66962,5.66851,5.66907,13000000.0
2007-02-21 00:32:00,5.66853,5.6686,5.6681,5.66835,8000000.0
2007-02-21 00:33:00,5.66976,5.66976,5.6681,5.66824,19000000.0
2007-02-21 00:34:00,5.66803,5.66953,5.66803,5.66891,15000000.0
2007-02-21 00:35:00,5.66903,5.66983,5.66835,5.6688,12000000.0
2007-02-21 00:36:00,5.66871,5.66915,5.66826,5.66828,15000000.0
2007-02-21 00:37:00,5.66801,5.66826,5.66793,5.6681,15000000.0
2007-02-21 00:38:00,5.66772,5.668,5.66769,5.668,18000000.0
2007-02-21 00:39:00,5.66813,5.66926,5.66808,5.66862,20000000.0
2007-02-21 00:40:00,5.66913,5.6694,5.66852,5.66883,10000000.0
2007-02-21 00:41:00,5.66868,5.67013,5.66868,5.66926,9000000.0
2007-02-21 00:42:00,5.66863,5.66931,5.66819,5.66853,16000000.0
2007-02-21 00:43:00,5.66846,5.6688,5.66838,5.66865,16000000.0
2007-02-21 00:44:00,5.66877,5.66923,5.66877,5.66888,10000000.0
2007-02-21 00:45:00,5.66931,5.6695,5.66905,5.66948,16000000.0
2007-02-21 00:46:00,5.66971,5.66982,5.66958,5.66969,12000000.0
2007-02-21 00:47:00,5.66981,5.66981,5.6695,5.6698,8000000.0
2007-02-21 00:48:00,5.66981,5.66981,5.66948,5.66968,16000000.0
2007-02-21 00:49:00,5.66936,5.6696,5.66868,5.66891,11000000.0
2007-02-21 00:50:00,5.66951,5.66974,5.66844,5.66844,9000000.0
2007-02-21 00:51:00,5.66915,5.66999,5.66904,5.66968,9000000.0
2007-02-21 00:52:00,5.6701,5.67016,5.66936,5.66962,18000000.0
2007-02-21 00:53:00,5.66958,5.66977,5.66897,5.66897,12000000.0
2007-02-21 00:54:00,5.6691,5.66933,5.66906,5.66909,12000000.0
2007-02-21 00:55:00,5.6693,5.66996,5.66906,5.66996,11000000.0
2007-02-21 00:56:00,5.66934,5.66954,5.66867,5.66936,14000000.0
2007-02-21 00:57:00,5.66915,5.66951,5.66915,5.66929,15000000.0
2007-02-21 00:58:00,5.66937,5.66946,5.66874,5.66906,9000000.0
2007-02-21 00:59:00,5.66933,5.66978,5.66855,5.66911,17000000.0
2007-02-21 01:00:00,5.66906,5.66906,5.66824,5.66824,12000000.0
2007-02-21 01:01:00,5.6683,5.66949,5.6683,5.66879,15000000.0
2007-02-21 01:02:00,5.66912,5.67,5.66876,5.67,10000000.0
2007-02-21 01:03:00,5.67032,5.67056,5.67031,5.67055,13000000.0
2007-02-21 01:04:00,5.67018,5.67042,5.66881,5.66881,13000000.0
2007-02-21 01:05:00,5.6695,5.66979,5.66863,5.66929,13000000.0
2007-02-21 01:06:00,5.66991,5.67037,5.66889,5.66995,12000000.0
2007-02-21 01:07:00,5.66966,5.67028,5.66908,5.66908,13000000.0
2007-02-21 01:08:00,5.66896,5.66901,5.66876,5.6689,15000000.0
2007-02-21 01:09:00,5.66915,5.67043,5.6691,5.6691,17000000.0
2007-02-21 01:10:00,5.66928,5.67038,5.66928,5.67038,10000000.0
2007-02-21 01:11:00,5.6698,5.67034,5.66918,5.67013,11000000.0
2007-02-21 01:12:00,5.67057,5.67074,5.67001,5.67063,10000000.0
2007-02-21 01:13:00,5.67068,5.67068,5.66942,5.67051,11000000.0
2007-02-21 01:14:00,5.6705,5.67068,5.66946,5.67046,13000000.0
2007-02-21 01:15:00,5.67042,5.67042,5.66883,5.66883,9000000.0
2007-02-21 01:16:00,5.66905,5.67004,5.66874,5.66874,12000000.0
2007-02-21 01:17:00,5.67022,5.67052,5.6694,5.66988,11000000.0
2007-02-21 01:18:00,5.66992,5.67027,5.66899,5.66984,12000000.0
2007-02-21 01:19:00,5.67028,5.67051,5.67023,5.67045,19000000.0
2007-02-21 01:20:00,5.67021,5.67045,5.67021,5.67024,11000000.0
2007-02-21 01:21:00,5.67037,5.67059,5.67027,5.67047,12000000.0
2007-02-21 01:22:00,5.67045,5.67057,5.67028,5.67056,9000000.0
2007-02-21 01:23:00,5.67019,5.67019,5.66884,5.67002,13000000.0
2007-02-21 01:24:00,5.67029,5.67029,5.66976,5.66976,14000000.0
2007-02-21 01:25:00,5.66962,5.67003,5.66856,5.66856,11000000.0
2007-02-21 01:26:00,5.66879,5.66988,5.66879,5.66898,10000000.0
2007-02-21 01:27:00,5.66889,5.66993,5.66866,5.66894,17000000.0
2007-02-21 01:28:00,5.66857,5.67009,5.66857,5.6697,13000000.0
2007-02-21 01:29:00,5.6699,5.6701,5.66878,5.66975,19000000.0
2007-02-21 01:30:00,5.66971,5.67025,5.66916,5.66999,15000000.0
2007-02-21 01:31:00,5.6697,5.6697,5.66771,5.66785,15000000.0
2007-02-21 01:32:00,5.66783,5.66881,5.66757,5.6688,12000000.0
2007-02-21 01:33:00,5.6673,5.66874,5.66674,5.66874,8000000.0
2007-02-21 01:34:00,5.669,5.66929,5.66739,5.66854,18000000.0
2007-02-21 01:35:00,5.66794,5.66872,5.66688,5.66731,12000000.0
2007-02-21 01:36:00,5.66719,5.66858,5.66705,5.66835,16000000.0
2007-02-21 01:37:00,5.6685,5.66924,5.66701,5.66758,15000000.0
2007-02-21 01:38:00,5.66802,5.66978,5.6678,5.66901,18000000.0
2007-02-21 01:39:00,5.66893,5.6691,5.6682,5.6691,10000000.0
2007-02-21 01:40:00,5.66921,5.66921,5.66754,5.66869,11000000.0
2007-02-21 01:41:00,5.66763,5.668,5.66687,5.66744,16000000.0
2007-02-21 01:42:00,5.66744,5.66848,5.66699,5.66799,14000000.0
2007-02-21 01:43:00,5.6674,5.66781,5.66658,5.66658,16000000.0
2007-02-21 01:44:00,5.66668,5.66777,5.66668,5.66734,15000000.0
2007-02-21 01:45:00,5.66673,5.6675,5.66586,5.66711,16000000.0
2007-02-21 01:46:00,5.66692,5.66732,5.66586,5.66586,9000000.0
2007-02-21 01:47:00,5.66807,5.66807,5.66579,5.66579,17000000.0
2007-02-21 01:48:00,5.66604,5.66756,5.66604,5.66622,16000000.0
2007-02-21 01:49:00,5.66585,5.66691,5.66585,5.66608,10000000.0
2007-02-21 01:50:00,5.66631,5.66671,5.66572,5.66652,11000000.0
2007-02-21 01:51:00,5.66589,5.66665,5.66454,5.66623,12000000.0
2007-02-21 01:52:00,5.6645,5.6656,5.66443,5.66512,12000000.0
2007-02-21 01:53:00,5.66467,5.66559,5.6642,5.66424,18000000.0
2007-02-21 01:54:00,5.6649,5.66562,5.6641,5.66499,14000000.0
2007-02-21 01:55:00,5.66423,5.66553,5.66359,5.66397,18000000.0
2007-02-21 01:56:00,5.66526,5.66568,5.66415,5.66427,8000000.0
2007-02-21 01:57:00,5.66422,5.66551,5.66403,5.66551,13000000.0
2007-02-21 01:58:00,5.66531,5.66531,5.66338,5.66468,11000000.0
2007-02-21 01:59:00,5.66487,5.66592,5.66464,5.66574,11000000.0
2007-02-21 02:00:00,5.66428,5.66572,5.66395,5.66421,16000000.0
2007-02-21 02:01:00,5.66472,5.66623,5.66472,5.66575,21000000.0
2007-02-21 02:02:00,5.6661,5.66644,5.66471,5.66471,10000000.0
2007-02-21 02:03:00,5.66469,5.66479,5.66462,5.66476,8000000.0
2007-02-21 02:04:00,5.66489,5.66571,5.66489,5.66536,14000000.0
2007-02-21 02:05:00,5.66461,5.66611,5.66461,5.66543,14000000.0
2007-02-21 02:06:00,5.66587,5.66633,5.66473,5.66473,15000000.0
2007-02-21 02:07:00,5.6641,5.66541,5.6641,5.6647,10000000.0
2007-02-21 02:08:00,5.66467,5.66598,5.66436,5.66524,16000000.0
2007-02-21 02:09:00,5.66609,5.66653,5.66515,5.66653,18000000.0
2007-02-21 02:10:00,5.66651,5.66651,5.66492,5.66504,16000000.0
2007-02-21 02:11:00,5.66598,5.66664,5.66513,5.66625,14000000.0
2007-02-21 02:12:00,5.66732,5.66738,5.66624,5.66701,10000000.0
2007-02-21 02:13:00,5.66709,5.66725,5.66562,5.66684,15000000.0
2007-02-21 02:14:00,5.6663,5.66706,5.66568,5.66568,19000000.0
2007-02-21 02:15:00,5.66602,5.66678,5.66541,5.66631,12000000.0
2007-02-21 02:16:00,5.66744,5.66756,5.66724,5.66745,18000000.0
2007-02-21 02:17:00,5.66668,5.66709,5.66533,5.66533,14000000.0
2007-02-21 02:18:00,5.66523,5.66642,5.66516,5.66623,12000000.0
2007-02-21 02:19:00,5.66507,5.66657,5.66507,5.66508,14000000.0
2007-02-21 02:20:00,5.66498,5.6651,5.66482,5.665,13000000.0
2007-02-21 02:21:00,5.66524,5.66651,5.66508,5.66508,15000000.0
2007-02-21 02:22:00,5.66583,5.66662,5.66529,5.66597,13000000.0
2007-02-21 02:23:00,5.66612,5.66615,5.66591,5.66603,16000000.0
2007-02-21 02:24:00,5.66615,5.66706,5.66549,5.66549,17000000.0
2007-02-21 02:25:00,5.66643,5.66676,5.66555,5.66629,10000000.0
2007-02-21 02:26:00,5.66656,5.66702,5.66558,5.66558,13000000.0
2007-02-21 02:27:00,5.6653,5.66718,5.66513,5.66718,7000000.0
2007-02-21 02:28:00,5.66572,5.66649,5.66537,5.66645,9000000.0
2007-02-21 02:29:00,5.66658,5.66726,5.66596,5.66615,20000000.0
2007-02-21 02:30:00,5.66584,5.66681,5.66574,5.6663,11000000.0
2007-02-21 02:31:00,5.66631,5.66676,5.66575,5.66676,9000000.0
2007-02-21 02:32:00,5.66677,5.66677,5.66477,5.66479,13000000.0
2007-02-21 02:33:00,5.66465,5.66581,5.66448,5.66581,14000000.0
2007-02-21 02:34:00,5.6639,5.66529,5.6639,5.66423,17000000.0
2007-02-21 02:35:00,5.66403,5.66576,5.66403,5.66544,15000000.0
2007-02-21 02:36:00,5.66554,5.66567,5.664,5.66554,14000000.0
2007-02-21 02:37:00,5.66537,5.66553,5.66414,5.66519,13000000.0
2007-02-21 02:38:00,5.66501,5.66597,5.66424,5.66548,14000000.0
2007-02-21 02:39:00,5.66479,5.66554,5.66415,5.66472,15000000.0
2007-02-21 02:40:00,5.66562,5.66562,5.66423,5.66498,12000000.0
2007-02-21 02:41:00,5.66521,5.66595,5.6645,5.66498,13000000.0
2007-02-21 02:42:00,5.66549,5.66549,5.66408,5.66455,16000000.0
2007-02-21 02:43:00,5.66459,5.66548,5.66352,5.66482,18000000.0
2007-02-21 02:44:00,5.66523,5.66561,5.66452,5.6655,10000000.0
2007-02-21 02:45:00,5.66517,5.66566,5.66463,5.66548,14000000.0
2007-02-21 02:46:00,5.66515,5.66598,5.66488,5.66518,18000000.0
2007-02-21 02:47:00,5.66526,5.66573,5.66439,5.66516,17000000.0
2007-02-21 02:48:00,5.66537,5.66582,5.6649,5.66567,7000000.0
2007-02-21 02:49:00,5.66453,5.66572,5.66453,5.66503,13000000.0
2007-02-21 02:50:00,5.66513,5.66598,5.66479,5.6658,14000000.0
2007-02-21 02:51:00,5.66489,5.66605,5.6646,5.66509,15000000.0
2007-02-21 02:52:00,5.66519,5.66636,5.66448,5.66636,15000000.0
2007-02-21 02:53:00,5.66586,5.66602,5.66524,5.66585,9000000.0
2007-02-21 02:54:00,5.6661,5.66647,5.66554,5.66623,13000000.0
2007-02-21 02:55:00,5.66712,5.66718,5.66575,5.66636,11000000.0
2007-02-21 02:56:00,5.66667,5.66734,5.66492,5.66492,18000000.0
2007-02-21 02:57:00,5.66653,5.66671,5.66552,5.66637,13000000.0
2007-02-21 02:58:00,5.66604,5.6661,5.66398,5.66398,9000000.0
2007-02-21 02:59:00,5.66487,5.66499,5.66407,5.66467,14000000.0
2007-02-21 03:00:00,5.66449,5.66514,5.66395,5.66514,11000000.0
2007-02-21 03:01:00,5.66412,5.6652,5.66396,5.66493,11000000.0
2007-02-21 03:02:00,5.66499,5.66515,5.66371,5.66434,11000000.0
2007-02-21 03:03:00,5.6645,5.66494,5.66395,5.66399,23000000.0
2007-02-21 03:04:00,5.66435,5.66551,5.66435,5.66443,11000000.0
2007-02-21 03:05:00,5.6646,5.66503,5.66355,5.66501,17000000.0
2007-02-21 03:06:00,5.6647,5.6647,5.66353,5.66414,9000000.0
2007-02-21 03:07:00,5.66409,5.66526,5.66337,5.66526,15000000.0
2007-02-21 03:08:00,5.66407,5.66568,5.66407,5.66473,12000000.0
2007-02-21 03:09:00,5.66539,5.66544,5.66416,5.66416,15000000.0
2007-02-21 03:10:00,5.66395,5.66507,5.66316,5.66463,19000000.0
2007-02-21 03:11:00,5.66476,5.66536,5.66412,5.66412,15000000.0
2007-02-21 03:12:00,5.66387,5.66417,5.66387,5.66406,18000000.0
2007-02-21 03:13:00,5.66451,5.6655,5.66445,5.66509,18000000.0
2007-02-21 03:14:00,5.66469,5.66571,5.66468,5.66468,10000000.0
2007-02-21 03:15:00,5.66409,5.66521,5.66409,5.66483,7000000.0
2007-02-21 03:16:00,5.66452,5.66566,5.66416,5.66566,8000000.0
2007-02-21 03:17:00,5.6656,5.6656,5.6645,5.66472,10000000.0
2007-02-21 03:18:00,5.66476,5.66527,5.66394,5.66521,15000000.0
2007-02-21 03:19:00,5.66353,5.66543,5.66353,5.66539,10000000.0
2007-02-21 03:20:00,5.66447,5.66547,5.66432,5.66432,16000000.0
2007-02-21 03:21:00,5.66541,5.66565,5.66448,5.66495,11000000.0
2007-02-21 03:22:00,5.66506,5.6661,5.66506,5.66575,10000000.0
2007-02-21 03:23:00,5.66601,5.66664,5.66508,5.66606,12000000.0
2007-02-21 03:24:00,5.66591,5.66607,5.6646,5.6646,13000000.0
2007-02-21 03:25:00,5.66583,5.66613,5.66511,5.66514,11000000.0
2007-02-21 03:26:00,5.66494,5.66648,5.66488,5.66488,13000000.0
2007-02-21 03:27:00,5.66575,5.66621,5.66475,5.66543,14000000.0
2007-02-21 03:28:00,5.66488,5.66616,5.66485,5.66587,18000000.0
2007-02-21 03:29:00,5.66691,5.66691,5.66481,5.66572,15000000.0
2007-02-21 03:30:00,5.66571,5.66627,5.66517,5.66545,10000000.0
2007-02-21 03:31:00,5.6654,5.66611,5.66472,5.66611,13000000.0
2007-02-21 03:32:00,5.6659,5.66614,5.66478,5.66478,16000000.0
2007-02-21 03:33:00,5.66454,5.66649,5.66454,5.66627,13000000.0
2007-02-21 03:34:00,5.6659,5.6659,5.66516,5.66528,16000000.0
2007-02-21 03:35:00,5.66551,5.66578,5.66534,5.6657,10000000.0
2007-02-21 03:36:00,5.66583,5.66639,5.66493,5.66493,11000000.0
2007-02-21 03:37:00,5.66499,5.66622,5.66461,5.66509,13000000.0
2007-02-21 03:38:00,5.66489,5.66637,5.66489,5.66637,13000000.0
2007-02-21 03:39:00,5.66646,5.66654,5.66633,5.66649,13000000.0
2007-02-21 03:40:00,5.66635,5.66639,5.66507,5.66615,12000000.0
2007-02-21 03:41:00,5.66624,5.66624,5.66494,5.66494,16000000.0
2007-02-21 03:42:00,5.66474,5.66606,5.66474,5.66606,21000000.0
2007-02-21 03:43:00,5.66606,5.66617,5.66477,5.66483,18000000.0
2007-02-21 03:44:00,5.66505,5.66592,5.66489,5.66503,15000000.0
2007-02-21 03:45:00,5.66483,5.66554,5.66411,5.66508,9000000.0
2007-02-21 03:46:00,5.66482,5.66499,5.66418,5.66418,8000000.0
2007-02-21 03:47:00,5.66513,5.66554,5.66468,5.66539,11000000.0
2007-02-21 03:48:00,5.66509,5.66511,5.66446,5.66506,9000000.0
2007-02-21 03:49:00,5.66524,5.66524,5.66477,5.66496,16000000.0
2007-02-21 03:50:00,5.66479,5.66595,5.66479,5.66522,19000000.0
2007-02-21 03:51:00,5.66518,5.66545,5.66475,5.66511,9000000.0
2007-02-21 03:52:00,5.66509,5.66514,5.66424,5.66461,19000000.0
2007-02-21 03:53:00,5.66508,5.6661,5.66508,5.66539,10000000.0
2007-02-21 03:54:00,5.66553,5.66584,5.66463,5.66513,17000000.0
2007-02-21 03:55:00,5.66482,5.66554,5.66418,5.66418,16000000.0
2007-02-21 03:56:00,5.66565,5.66585,5.66411,5.66411,7000000.0
2007-02-21 03:57:00,5.66408,5.6641,5.66388,5.66393,11000000.0
2007-02-21 03:58:00,5.66419,5.66534,5.66419,5.66474,12000000.0
2007-02-21 03:59:00,5.6649,5.66564,5.66484,5.66564,17000000.0
2007-02-21 04:00:00,5.66547,5.66623,5.66492,5.66492,12000000.0
2007-02-21 04:01:00,5.66452,5.66543,5.66433,5.66539,16000000.0
2007-02-21 04:02:00,5.66501,5.66566,5.66453,5.66477,14000000.0
2007-02-21 04:03:00,5.66525,5.66599,5.66422,5.66422,12000000.0
2007-02-21 04:04:00,5.6658,5.66593,5.66474,5.66559,16000000.0
2007-02-21 04:05:00,5.66549,5.66625,5.66453,5.66481,13000000.0
2007-02-21 04:06:00,5.66443,5.66515,5.66419,5.6644,16000000.0
2007-02-21 04:07:00,5.66408,5.66535,5.66408,5.66451,13000000.0
2007-02-21 04:08:00,5.66389,5.66537,5.66389,5.6652,14000000.0
2007-02-21 04:09:00,5.665,5.665,5.66366,5.6641,10000000.0
2007-02-21 04:10:00,5.6641,5.66433,5.66406,5.66406,12000000.0
2007-02-21 04:11:00,5.66463,5.66558,5.66429,5.66527,14000000.0
2007-02-21 04:12:00,5.66565,5.66568,5.66413,5.66516,19000000.0
2007-02-21 04:13:00,5.665,5.66536,5.66423,5.66508,20000000.0
2007-02-21 04:14:00,5.66499,5.66566,5.66452,5.66512,12000000.0
2007-02-21 04:15:00,5.66492,5.66575,5.66487,5.66509,8000000.0
2007-02-21 04:16:00,5.66485,5.66548,5.66448,5.66453,13000000.0
2007-02-21 04:17:00,5.66486,5.66587,5.66457,5.66527,15000000.0
2007-02-21 04:18:00,5.66468,5.6661,5.66459,5.66505,9000000.0
2007-02-21 04:19:00,5.66487,5.66578,5.66478,5.66504,12000000.0
2007-02-21 04:20:00,5.66502,5.66552,5.66462,5.66478,9000000.0
2007-02-21 04:21:00,5.6653,5.66582,5.6648,5.66497,17000000.0
2007-02-21 04:22:00,5.66538,5.66583,5.66499,5.66519,14000000.0
2007-02-21 04:23:00,5.66545,5.66587,5.66515,5.66515,10000000.0
2007-02-21 04:24:00,5.66515,5.66612,5.66515,5.66555,12000000.0
2007-02-21 04:25:00,5.66587,5.66629,5.66587,5.66615,10000000.0
2007-02-21 04:26:00,5.66575,5.66575,5.66453,5.66453,7000000.0
2007-02-21 04:27:00,5.66458,5.66571,5.66458,5.66571,15000000.0
2007-02-21 04:28:00,5.66444,5.66601,5.66444,5.66601,7000000.0
2007-02-21 04:29:00,5.66524,5.66553,5.66466,5.66471,14000000.0
2007-02-21 04:30:00,5.66414,5.66569,5.66405,5.66543,11000000.0
2007-02-21 04:31:00,5.66539,5.66551,5.6645,5.66511,15000000.0
2007-02-21 04:32:00,5.66535,5.66535,5.66474,5.66476,17000000.0
2007-02-21 04:33:00,5.66459,5.66552,5.66439,5.66501,14000000.0
2007-02-21 04:34:00,5.66498,5.66553,5.66481,5.66553,9000000.0
2007-02-21 04:35:00,5.66577,5.66577,5.66506,5.66522,12000000.0
2007-02-21 04:36:00,5.66511,5.66579,5.66477,5.66579,12000000.0
2007-02-21 04:37:00,5.66615,5.66615,5.66525,5.66525,12000000.0
2007-02-21 04:38:00,5.666,5.666,5.6649,5.66541,11000000.0
2007-02-21 04:39:00,5.6657,5.6657,5.66484,5.66498,17000000.0
2007-02-21 04:40:00,5.66506,5.66564,5.66504,5.66535,9000000.0
2007-02-21 04:41:00,5.66518,5.66544,5.66457,5.66457,10000000.0
2007-02-21 04:42:00,5.66441,5.66559,5.66441,5.66528,8000000.0
2007-02-21 04:43:00,5.66491,5.66491,5.66444,5.66466,18000000.0
2007-02-21 04:44:00,5.665,5.66626,5.665,5.66555,9000000.0
2007-02-21 04:45:00,5.66543,5.66553,5.66502,5.66543,9000000.0
2007-02-21 04:46:00,5.66553,5.66596,5.66499,5.66551,16000000.0
2007-02-21 04:47:00,5.66536,5.66536,5.66434,5.66434,12000000.0
2007-02-21 04:48:00,5.66482,5.66695,5.66482,5.66662,10000000.0
2007-02-21 04:49:00,5.66643,5.66755,5.66505,5.6663,16000000.0
2007-02-21 04:50:00,5.66596,5.66689,5.66542,5.66627,16000000.0
2007-02-21 04:51:00,5.66628,5.66642,5.66477,5.66477,20000000.0
2007-02-21 04:52:00,5.66481,5.66548,5.66428,5.66428,13000000.0
2007-02-21 04:53:00,5.66633,5.66663,5.66521,5.66526,11000000.0
2007-02-21 04:54:00,5.66532,5.66689,5.66521,5.6664,11000000.0
2007-02-21 04:55:00,5.66721,5.6676,5.66642,5.66744,12000000.0
2007-02-21 04:56:00,5.6672,5.6672,5.66565,5.66677,16000000.0
2007-02-21 04:57:00,5.66734,5.66779,5.66671,5.66779,7000000.0
2007-02-21 04:58:00,5.66781,5.66806,5.66662,5.66664,13000000.0
2007-02-21 04:59:00,5.66721,5.6685,5.66669,5.66832,17000000.0
2007-02-21 05:00:00,5.66944,5.66972,5.6681,5.66892,10000000.0
2007-02-21 05:01:00,5.6692,5.6692,5.66744,5.66837,13000000.0
2007-02-21 05:02:00,5.66842,5.66919,5.6674,5.66827,18000000.0
2007-02-21 05:03:00,5.66811,5.6686,5.66706,5.66706,9000000.0
2007-02-21 05:04:00,5.66898,5.66898,5.66767,5.66886,12000000.0
2007-02-21 05:05:00,5.66826,5.6687,5.66724,5.66724,10000000.0
2007-02-21 05:06:00,5.66713,5.66941,5.66713,5.66941,20000000.0
2007-02-21 05:07:00,5.66773,5.66887,5.66752,5.66787,10000000.0
2007-02-21 05:08:00,5.66772,5.66855,5.66635,5.66736,17000000.0
2007-02-21 05:09:00,5.66711,5.668,5.66646,5.66663,15000000.0
2007-02-21 05:10:00,5.66685,5.66795,5.66685,5.66756,10000000.0
2007-02-21 05:11:00,5.66735,5.66772,5.66672,5.66713,16000000.0
2007-02-21 05:12:00,5.66694,5.66766,5.66671,5.66759,7000000.0
2007-02-21 05:13:00,5.66683,5.66751,5.66571,5.66576,12000000.0
2007-02-21 05:14:00,5.66618,5.66657,5.66517,5.66517,14000000.0
2007-02-21 05:15:00,5.66512,5.66668,5.66512,5.66665,16000000.0
2007-02-21 05:16:00,5.66649,5.66693,5.6656,5.66585,15000000.0
2007-02-21 05:17:00,5.6653,5.66668,5.66508,5.66525,10000000.0
2007-02-21 05:18:00,5.66499,5.66627,5.66493,5.66558,13000000.0
2007-02-21 05:19:00,5.66538,5.66601,5.66504,5.66516,13000000.0
2007-02-21 05:20:00,5.66522,5.66621,5.66403,5.66507,20000000.0
2007-02-21 05:21:00,5.66636,5.66639,5.66469,5.66483,9000000.0
2007-02-21 05:22:00,5.66456,5.66456,5.66395,5.664,17000000.0
2007-02-21 05:23:00,5.66375,5.66397,5.66373,5.66389,14000000.0
2007-02-21 05:24:00,5.66455,5.66609,5.66455,5.66581,19000000.0
2007-02-21 05:25:00,5.66525,5.66567,5.66438,5.66511,13000000.0
2007-02-21 05:26:00,5.66461,5.66591,5.66445,5.66462,13000000.0
2007-02-21 05:27:00,5.66505,5.66613,5.66505,5.6651,13000000.0
2007-02-21 05:28:00,5.66521,5.66629,5.66494,5.66629,10000000.0
2007-02-21 05:29:00,5.66629,5.667,5.66487,5.66487,17000000.0
2007-02-21 05:30:00,5.6648,5.66613,5.66474,5.66508,21000000.0
2007-02-21 05:31:00,5.66519,5.66576,5.66477,5.66576,13000000.0
2007-02-21 05:32:00,5.66617,5.66655,5.66584,5.66655,16000000.0
2007-02-21 05:33:00,5.66584,5.66607,5.66462,5.66557,13000000.0
2007-02-21 05:34:00,5.66555,5.66646,5.66481,5.66603,13000000.0
2007-02-21 05:35:00,5.66575,5.66597,5.66419,5.66419,14000000.0
2007-02-21 05:36:00,5.6656,5.66565,5.66431,5.66539,18000000.0
2007-02-21 05:37:00,5.66429,5.66588,5.66429,5.66575,12000000.0
2007-02-21 05:38:00,5.66506,5.66529,5.66425,5.66492,13000000.0
2007-02-21 05:39:00,5.66464,5.66607,5.66464,5.66607,21000000.0
2007-02-21 05:40:00,5.66586,5.66594,5.66428,5.6658,14000000.0
2007-02-21 05:41:00,5.66572,5.66572,5.66418,5.66439,13000000.0
2007-02-21 05:42:00,5.66546,5.66546,5.66453,5.66531,8000000.0
2007-02-21 05:43:00,5.6638,5.66544,5.6638,5.66461,13000000.0
2007-02-21 05:44:00,5.66447,5.66511,5.66333,5.66385,13000000.0
2007-02-21 05:45:00,5.66454,5.66547,5.66311,5.66547,24000000.0
2007-02-21 05:46:00,5.66678,5.66678,5.66506,5.6658,14000000.0
2007-02-21 05:47:00,5.66523,5.66548,5.6637,5.66516,11000000.0
2007-02-21 05:48:00,5.66483,5.66694,5.66483,5.66694,18000000.0
2007-02-21 05:49:00,5.66646,5.66743,5.66646,5.66727,10000000.0
2007-02-21 05:50:00,5.66766,5.66851,5.66721,5.66811,10000000.0
2007-02-21 05:51:00,5.66839,5.66933,5.66767,5.66933,11000000.0
2007-02-21 05:52:00,5.66808,5.66895,5.66687,5.66888,19000000.0
2007-02-21 05:53:00,5.66873,5.66887,5.66759,5.66787,15000000.0
2007-02-21 05:54:00,5.66741,5.66963,5.66741,5.66963,7000000.0
2007-02-21 05:55:00,5.66851,5.66946,5.66786,5.66801,12000000.0
2007-02-21 05:56:00,5.66934,5.66955,5.6682,5.66926,16000000.0
2007-02-21 05:57:00,5.66889,5.66933,5.66847,5.66933,11000000.0
2007-02-21 05:58:00,5.66952,5.66952,5.66807,5.66807,22000000.0
2007-02-21 05:59:00,5.66748,5.66895,5.66748,5.66858,9000000.0
2007-02-21 06:00:00,5.66802,5.66941,5.6676,5.6691,17000000.0
2007-02-21 06:01:00,5.66912,5.66912,5.66753,5.66753,18000000.0
2007-02-21 06:02:00,5.66797,5.66948,5.66761,5.66865,18000000.0
2007-02-21 06:03:00,5.66831,5.66909,5.66796,5.6682,16000000.0
2007-02-21 06:04:00,5.66769,5.66879,5.66742,5.66879,8000000.0
2007-02-21 06:05:00,5.66815,5.66815,5.66671,5.66813,10000000.0
2007-02-21 06:06:00,5.6674,5.66816,5.66628,5.66768,27000000.0
2007-02-21 06:07:00,5.6677,5.6677,5.6662,5.6675,17000000.0
2007-02-21 06:08:00,5.66767,5.66767,5.66592,5.66641,14000000.0
2007-02-21 06:09:00,5.66679,5.66776,5.66614,5.66776,13000000.0
2007-02-21 06:10:00,5.66692,5.66863,5.66692,5.6674,14000000.0
2007-02-21 06:11:00,5.66786,5.66853,5.66752,5.66795,16000000.0
2007-02-21 06:12:00,5.66818,5.66976,5.66818,5.66931,17000000.0
2007-02-21 06:13:00,5.66927,5.66937,5.66821,5.6689,14000000.0
2007-02-21 06:14:00,5.66889,5.66968,5.66812,5.66833,12000000.0
2007-02-21 06:15:00,5.66934,5.66961,5.66813,5.66849,13000000.0
2007-02-21 06:16:00,5.66862,5.6692,5.66817,5.66824,14000000.0
2007-02-21 06:17:00,5.66802,5.66821,5.66789,5.66814,11000000.0
2007-02-21 06:18:00,5.66825,5.66834,5.66719,5.66797,12000000.0
2007-02-21 06:19:00,5.66821,5.66889,5.66738,5.66753,19000000.0
2007-02-21 06:20:00,5.66763,5.6686,5.6676,5.66785,11000000.0
2007-02-21 06:21:00,5.66881,5.66884,5.66745,5.66745,9000000.0
2007-02-21 06:22:00,5.66887,5.66887,5.66739,5.66788,22000000.0
2007-02-21 06:23:00,5.66816,5.66848,5.66711,5.6681,18000000.0
2007-02-21 06:24:00,5.6674,5.66838,5.66696,5.66777,8000000.0
2007-02-21 06:25:00,5.66776,5.6684,5.66767,5.66819,9000000.0
2007-02-21 06:26:00,5.66812,5.66854,5.66752,5.66852,13000000.0
2007-02-21 06:27:00,5.66869,5.66871,5.66769,5.66839,15000000.0
2007-02-21 06:28:00,5.66833,5.66835,5.66718,5.668,18000000.0
2007-02-21 06:29:00,5.66742,5.66803,5.66663,5.66663,16000000.0
2007-02-21 06:30:00,5.66687,5.66748,5.66682,5.66748,10000000.0
2007-02-21 06:31:00,5.66718,5.66849,5.66704,5.66766,13000000.0
2007-02-21 06:32:00,5.66757,5.66845,5.66748,5.66845,10000000.0
2007-02-21 06:33:00,5.66774,5.66794,5.6674,5.66753,10000000.0
2007-02-21 06:34:00,5.6674,5.66778,5.66674,5.66678,15000000.0
2007-02-21 06:35:00,5.66763,5.66823,5.66673,5.66733,13000000.0
2007-02-21 06:36:00,5.66782,5.66829,5.66711,5.66748,23000000.0
2007-02-21 06:37:00,5.66729,5.66729,5.66643,5.66643,11000000.0
2007-02-21 06:38:00,5.66777,5.66858,5.66753,5.66857,17000000.0
2007-02-21 06:39:00,5.66887,5.66903,5.66779,5.66799,8000000.0
2007-02-21 06:40:00,5.66847,5.66906,5.66836,5.66836,15000000.0
2007-02-21 06:41:00,5.66861,5.66883,5.66819,5.66829,15000000.0
2007-02-21 06:42:00,5.66827,5.66852,5.66779,5.66816,16000000.0
2007-02-21 06:43:00,5.66753,5.66819,5.66753,5.66799,12000000.0
2007-02-21 06:44:00,5.66806,5.66852,5.66709,5.66765,13000000.0
2007-02-21 06:45:00,5.66777,5.66875,5.6677,5.66855,14000000.0
2007-02-21 06:46:00,5.66894,5.66906,5.66698,5.66764,12000000.0
2007-02-21 06:47:00,5.66755,5.66839,5.66733,5.66752,11000000.0
2007-02-21 06:48:00,5.6674,5.66841,5.66695,5.66738,15000000.0
2007-02-21 06:49:00,5.66741,5.6682,5.66612,5.66791,17000000.0
2007-02-21 06:50:00,5.66801,5.66897,5.66736,5.66736,13000000.0
2007-02-21 06:51:00,5.66728,5.66757,5.66609,5.66609,8000000.0
2007-02-21 06:52:00,5.66622,5.66679,5.66584,5.66584,14000000.0
2007-02-21 06:53:00,5.66624,5.66817,5.66621,5.66817,13000000.0
2007-02-21 06:54:00,5.66703,5.66703,5.66603,5.66637,8000000.0
2007-02-21 06:55:00,5.66562,5.66648,5.66562,5.66597,10000000.0
2007-02-21 06:56:00,5.66655,5.66749,5.66642,5.66749,11000000.0
2007-02-21 06:57:00,5.66737,5.6677,5.66645,5.66682,17000000.0
2007-02-21 06:58:00,5.66695,5.66754,5.66668,5.66718,12000000.0
2007-02-21 06:59:00,5.66672,5.66726,5.66624,5.66684,14000000.0
2007-02-21 07:00:00,5.6671,5.66748,5.66655,5.66728,11000000.0
2007-02-21 07:01:00,5.66744,5.6675,5.66666,5.66673,10000000.0
2007-02-21 07:02:00,5.66722,5.66763,5.66666,5.66701,14000000.0
2007-02-21 07:03:00,5.66706,5.66733,5.66619,5.66619,7000000.0
2007-02-21 07:04:00,5.66674,5.66759,5.66665,5.66699,16000000.0
2007-02-21 07:05:00,5.66674,5.66843,5.66674,5.66745,15000000.0
2007-02-21 07:06:00,5.66704,5.66788,5.66704,5.66736,16000000.0
2007-02-21 07:07:00,5.66797,5.66913,5.66765,5.66818,12000000.0
2007-02-21 07:08:00,5.66847,5.66854,5.66717,5.66774,8000000.0
2007-02-21 07:09:00,5.66759,5.66785,5.66713,5.66713,8000000.0
2007-02-21 07:10:00,5.66734,5.66795,5.66694,5.66725,16000000.0
2007-02-21 07:11:00,5.6671,5.66766,5.66659,5.66766,17000000.0
2007-02-21 07:12:00,5.66654,5.6672,5.66596,5.66609,20000000.0
2007-02-21 07:13:00,5.66644,5.66819,5.66644,5.6674,18000000.0
2007-02-21 07:14:00,5.66664,5.66809,5.66651,5.66775,11000000.0
2007-02-21 07:15:00,5.66794,5.66842,5.66651,5.66664,18000000.0
2007-02-21 07:16:00,5.66733,5.66845,5.6666,5.66761,18000000.0
2007-02-21 07:17:00,5.66713,5.66739,5.66665,5.667,12000000.0
2007-02-21 07:18:00,5.66726,5.66816,5.66668,5.66668,18000000.0
2007-02-21 07:19:00,5.66662,5.66852,5.66645,5.66771,14000000.0
2007-02-21 07:20:00,5.66817,5.66971,5.66675,5.66922,18000000.0
2007-02-21 07:21:00,5.6694,5.6694,5.66618,5.66762,13000000.0
2007-02-21 07:22:00,5.66811,5.66916,5.6664,5.66866,14000000.0
2007-02-21 07:23:00,5.66899,5.66941,5.66655,5.66856,15000000.0
2007-02-21 07:24:00,5.66958,5.66958,5.66741,5.66878,16000000.0
2007-02-21 07:25:00,5.6687,5.67038,5.6684,5.66985,15000000.0
2007-02-21 07:26:00,5.66993,5.67013,5.66748,5.66869,13000000.0
2007-02-21 07:27:00,5.66754,5.66903,5.66718,5.66811,12000000.0
2007-02-21 07:28:00,5.66807,5.66856,5.66632,5.66801,22000000.0
2007-02-21 07:29:00,5.66711,5.66813,5.66578,5.66578,16000000.0
2007-02-21 07:30:00,5.66633,5.66718,5.66494,5.66592,14000000.0
2007-02-21 07:31:00,5.66485,5.66599,5.66416,5.66465,13000000.0
2007-02-21 07:32:00,5.66654,5.66763,5.6657,5.6676,9000000.0
2007-02-21 07:33:00,5.66813,5.66848,5.66695,5.66724,7000000.0
2007-02-21 07:34:00,5.66827,5.66827,5.66556,5.66734,18000000.0
2007-02-21 07:35:00,5.66641,5.66682,5.66538,5.66579,9000000.0
2007-02-21 07:36:00,5.6668,5.66738,5.66563,5.6663,13000000.0
2007-02-21 07:37:00,5.66714,5.66759,5.66567,5.66567,11000000.0
2007-02-21 07:38:00,5.6654,5.66597,5.66456,5.66597,11000000.0
2007-02-21 07:39:00,5.66622,5.66632,5.66429,5.66493,19000000.0
2007-02-21 07:40:00,5.66526,5.6663,5.66459,5.66459,11000000.0
2007-02-21 07:41:00,5.66547,5.66578,5.66391,5.6644,7000000.0
2007-02-21 07:42:00,5.66367,5.66618,5.66341,5.66508,13000000.0
2007-02-21 07:43:00,5.66436,5.66576,5.66434,5.66466,14000000.0
2007-02-21 07:44:00,5.66514,5.66556,5.66422,5.66467,10000000.0
2007-02-21 07:45:00,5.66438,5.66633,5.66438,5.66612,8000000.0
2007-02-21 07:46:00,5.66588,5.66709,5.66563,5.66671,13000000.0
2007-02-21 07:47:00,5.66755,5.66786,5.66601,5.66699,15000000.0
2007-02-21 07:48:00,5.66707,5.66783,5.66625,5.66726,13000000.0
2007-02-21 07:49:00,5.66721,5.66764,5.6667,5.66743,10000000.0
2007-02-21 07:50:00,5.66754,5.66843,5.66641,5.66693,17000000.0
2007-02-21 07:51:00,5.66696,5.66862,5.66696,5.6678,16000000.0
2007-02-21 07:52:00,5.66846,5.66902,5.66658,5.66788,13000000.0
2007-02-21 07:53:00,5.66733,5.66773,5.66684,5.66749,10000000.0
2007-02-21 07:54:00,5.66677,5.66717,5.6662,5.66685,11000000.0
2007-02-21 07:55:00,5.6674,5.66785,5.66659,5.66674,12000000.0
2007-02-21 07:56:00,5.66796,5.66828,5.66623,5.66697,13000000.0
2007-02-21 07:57:00,5.66679,5.66843,5.66672,5.66809,8000000.0
2007-02-21 07:58:00,5.66755,5.66762,5.66606,5.6672,14000000.0
2007-02-21 07:59:00,5.66635,5.66754,5.6662,5.66634,15000000.0
2007-02-21 08:00:00,5.66798,5.66803,5.66679,5.6679,10000000.0
2007-02-21 08:01:00,5.66762,5.66796,5.66647,5.6679,13000000.0
2007-02-21 08:02:00,5.66738,5.66807,5.6668,5.66729,14000000.0
2007-02-21 08:03:00,5.66729,5.66819,5.66678,5.66819,12000000.0
2007-02-21 08:04:00,5.66823,5.66823,5.66677,5.66744,16000000.0
2007-02-21 08:05:00,5.66712,5.66825,5.66659,5.6682,14000000.0
2007-02-21 08:06:00,5.66827,5.66827,5.66679,5.66735,19000000.0
2007-02-21 08:07:00,5.66693,5.66786,5.66598,5.66786,19000000.0
2007-02-21 08:08:00,5.66778,5.66894,5.66709,5.66894,11000000.0
2007-02-21 08:09:00,5.66868,5.66868,5.66749,5.66763,10000000.0
2007-02-21 08:10:00,5.66818,5.6686,5.66751,5.66819,16000000.0
2007-02-21 08:11:00,5.66766,5.66837,5.66712,5.66777,9000000.0
2007-02-21 08:12:00,5.66857,5.66893,5.66761,5.66805,10000000.0
2007-02-21 08:13:00,5.66812,5.67018,5.66812,5.66966,11000000.0
2007-02-21 08:14:00,5.66868,5.67049,5.66868,5.6691,12000000.0
2007-02-21 08:15:00,5.6698,5.67025,5.66851,5.67017,15000000.0
2007-02-21 08:16:00,5.66994,5.66994,5.66864,5.66917,14000000.0
2007-02-21 08:17:00,5.66873,5.66981,5.66864,5.66981,10000000.0
2007-02-21 08:18:00,5.67025,5.67025,5.66845,5.66958,9000000.0
2007-02-21 08:19:00,5.66926,5.66926,5.66762,5.66762,11000000.0
2007-02-21 08:20:00,5.66783,5.66916,5.66783,5.6683,11000000.0
2007-02-21 08:21:00,5.66855,5.66927,5.66794,5.66794,20000000.0
2007-02-21 08:22:00,5.6686,5.669,5.66749,5.66872,8000000.0
2007-02-21 08:23:00,5.66902,5.66907,5.66729,5.66825,12000000.0
2007-02-21 08:24:00,5.6682,5.66874,5.66743,5.66865,13000000.0
2007-02-21 08:25:00,5.66839,5.66892,5.66766,5.66892,12000000.0
2007-02-21 08:26:00,5.66831,5.66843,5.66628,5.66749,13000000.0
2007-02-21 08:27:00,5.66542,5.66715,5.66542,5.66595,11000000.0
2007-02-21 08:28:00,5.66704,5.66778,5.66647,5.66778,8000000.0
2007-02-21 08:29:00,5.66713,5.66772,5.66627,5.66692,12000000.0
2007-02-21 08:30:00,5.66685,5.66706,5.66578,5.66706,11000000.0
2007-02-21 08:31:00,5.66741,5.66784,5.66617,5.66739,10000000.0
2007-02-21 08:32:00,5.66706,5.66745,5.66589,5.66589,13000000.0
2007-02-21 08:33:00,5.66696,5.66696,5.66496,5.66496,11000000.0
2007-02-21 08:34:00,5.66615,5.66711,5.66527,5.66576,17000000.0
2007-02-21 08:35:00,5.66623,5.66695,5.66575,5.66593,11000000.0
2007-02-21 08:36:00,5.66567,5.66624,5.66519,5.66525,10000000.0
2007-02-21 08:37:00,5.66475,5.66581,5.66474,5.66496,9000000.0
2007-02-21 08:38:00,5.6651,5.66561,5.66379,5.66561,18000000.0
2007-02-21 08:39:00,5.66558,5.66603,5.6647,5.66545,8000000.0
2007-02-21 08:40:00,5.66604,5.66631,5.66518,5.66577,7000000.0
2007-02-21 08:41:00,5.66571,5.66634,5.66473,5.66473,16000000.0
2007-02-21 08:42:00,5.66536,5.66588,5.66491,5.66564,14000000.0
2007-02-21 08:43:00,5.66615,5.66667,5.66473,5.66473,12000000.0
2007-02-21 08:44:00,5.66579,5.66627,5.66496,5.66538,9000000.0
2007-02-21 08:45:00,5.66572,5.66666,5.66491,5.66666,18000000.0
2007-02-21 08:46:00,5.66661,5.66661,5.66472,5.66585,14000000.0
2007-02-21 08:47:00,5.66637,5.66681,5.6657,5.6657,18000000.0
2007-02-21 08:48:00,5.66593,5.66705,5.66583,5.66659,12000000.0
2007-02-21 08:49:00,5.66638,5.66691,5.66542,5.66669,14000000.0
2007-02-21 08:50:00,5.66686,5.66686,5.66571,5.66656,16000000.0
2007-02-21 08:51:00,5.66669,5.66669,5.66539,5.66628,21000000.0
2007-02-21 08:52:00,5.6665,5.66709,5.66556,5.66709,20000000.0
2007-02-21 08:53:00,5.66716,5.66716,5.66595,5.66596,7000000.0
2007-02-21 08:54:00,5.6658,5.66676,5.6657,5.66676,17000000.0
2007-02-21 08:55:00,5.6665,5.66691,5.66535,5.66645,12000000.0
2007-02-21 08:56:00,5.6663,5.66713,5.66539,5.66631,17000000.0
2007-02-21 08:57:00,5.66577,5.66636,5.66493,5.66535,16000000.0
2007-02-21 08:58:00,5.66525,5.66602,5.66486,5.66493,12000000.0
2007-02-21 08:59:00,5.66511,5.66656,5.66468,5.66656,13000000.0
2007-02-21 09:00:00,5.66633,5.66633,5.66522,5.66593,17000000.0
2007-02-21 09:01:00,5.66584,5.6663,5.66459,5.66601,13000000.0
2007-02-21 09:02:00,5.66573,5.6663,5.66514,5.66514,8000000.0
2007-02-21 09:03:00,5.66588,5.66753,5.66562,5.66672,16000000.0
2007-02-21 09:04:00,5.66714,5.66804,5.66672,5.66784,8000000.0
2007-02-21 09:05:00,5.66733,5.66801,5.66638,5.66638,11000000.0
2007-02-21 09:06:00,5.66628,5.66713,5.66617,5.66617,10000000.0
2007-02-21 09:07:00,5.66639,5.66735,5.66627,5.6671,10000000.0
2007-02-21 09:08:00,5.66644,5.66657,5.66432,5.66584,19000000.0
2007-02-21 09:09:00,5.66615,5.66624,5.66493,5.66612,16000000.0
2007-02-21 09:10:00,5.66568,5.66568,5.66406,5.66435,8000000.0
2007-02-21 09:11:00,5.66493,5.66544,5.66369,5.66505,11000000.0
2007-02-21 09:12:00,5.66547,5.66582,5.6638,5.66461,16000000.0
2007-02-21 09:13:00,5.66573,5.66573,5.66378,5.66448,15000000.0
2007-02-21 09:14:00,5.66384,5.66525,5.66282,5.66361,17000000.0
2007-02-21 09:15:00,5.66351,5.66351,5.66142,5.66207,12000000.0
2007-02-21 09:16:00,5.66256,5.66256,5.65918,5.6599,14000000.0
2007-02-21 09:17:00,5.66017,5.66098,5.6591,5.66098,14000000.0
2007-02-21 09:18:00,5.65954,5.66136,5.65917,5.66073,18000000.0
2007-02-21 09:19:00,5.6606,5.66149,5.65978,5.66123,14000000.0
2007-02-21 09:20:00,5.66124,5.66199,5.66026,5.66194,18000000.0
2007-02-21 09:21:00,5.66176,5.66182,5.66017,5.66182,17000000.0
2007-02-21 09:22:00,5.66057,5.66204,5.66016,5.66156,13000000.0
2007-02-21 09:23:00,5.66235,5.66235,5.66049,5.66131,12000000.0
2007-02-21 09:24:00,5.66124,5.66124,5.66001,5.66042,14000000.0
2007-02-21 09:25:00,5.6605,5.66061,5.65915,5.65969,9000000.0
2007-02-21 09:26:00,5.65895,5.66098,5.65895,5.66098,13000000.0
2007-02-21 09:27:00,5.66061,5.66122,5.65974,5.66073,13000000.0
2007-02-21 09:28:00,5.66082,5.66121,5.65921,5.66044,19000000.0
2007-02-21 09:29:00,5.66004,5.66061,5.65699,5.65961,14000000.0
2007-02-21 09:30:00,5.65736,5.65933,5.65736,5.65905,15000000.0
2007-02-21 09:31:00,5.65865,5.65866,5.6568,5.65858,11000000.0
2007-02-21 09:32:00,5.65844,5.65853,5.65679,5.65701,16000000.0
2007-02-21 09:33:00,5.6576,5.65776,5.65659,5.65776,9000000.0
2007-02-21 09:34:00,5.65755,5.65869,5.65746,5.65869,18000000.0
2007-02-21 09:35:00,5.65835,5.6591,5.65779,5.6591,14000000.0
2007-02-21 09:36:00,5.65817,5.65956,5.65776,5.65846,16000000.0
2007-02-21 09:37:00,5.65899,5.65965,5.65845,5.65924,20000000.0
2007-02-21 09:38:00,5.65897,5.66016,5.65873,5.65993,19000000.0
2007-02-21 09:39:00,5.66088,5.66158,5.65902,5.65972,16000000.0
2007-02-21 09:40:00,5.66125,5.66148,5.65964,5.66082,12000000.0
2007-02-21 09:41:00,5.66056,5.66123,5.65982,5.66085,18000000.0
2007-02-21 09:42:00,5.66103,5.66103,5.65963,5.66031,16000000.0
2007-02-21 09:43:00,5.66007,5.66114,5.66007,5.66034,15000000.0
2007-02-21 09:44:00,5.66112,5.66112,5.65985,5.66101,13000000.0
2007-02-21 09:45:00,5.66134,5.66157,5.66034,5.66131,13000000.0
2007-02-21 09:46:00,5.66165,5.66165,5.66008,5.66091,17000000.0
2007-02-21 09:47:00,5.66192,5.66209,5.66033,5.66209,13000000.0
2007-02-21 09:48:00,5.66257,5.66339,5.6619,5.66226,16000000.0
2007-02-21 09:49:00,5.66167,5.66257,5.66055,5.66055,17000000.0
2007-02-21 09:50:00,5.66141,5.66285,5.66045,5.66261,12000000.0
2007-02-21 09:51:00,5.66235,5.66287,5.66127,5.66263,16000000.0
2007-02-21 09:52:00,5.66239,5.66404,5.66171,5.66404,16000000.0
2007-02-21 09:53:00,5.66457,5.66504,5.66279,5.6639,15000000.0
2007-02-21 09:54:00,5.66471,5.66471,5.66194,5.66233,15000000.0
2007-02-21 09:55:00,5.6637,5.66422,5.66136,5.66136,15000000.0
2007-02-21 09:56:00,5.66116,5.66213,5.66014,5.66169,17000000.0
2007-02-21 09:57:00,5.66127,5.66142,5.65934,5.65934,12000000.0
2007-02-21 09:58:00,5.66037,5.66164,5.66013,5.66113,14000000.0
2007-02-21 09:59:00,5.66137,5.66194,5.66054,5.66194,10000000.0
2007-02-21 10:00:00,5.66112,5.66154,5.66046,5.66154,11000000.0
2007-02-21 10:01:00,5.66108,5.66137,5.6591,5.66041,24000000.0
2007-02-21 10:02:00,5.66011,5.66061,5.65862,5.65952,14000000.0
2007-02-21 10:03:00,5.65966,5.66025,5.65874,5.65964,16000000.0
2007-02-21 10:04:00,5.65935,5.66033,5.65892,5.66015,10000000.0
2007-02-21 10:05:00,5.66127,5.66319,5.66006,5.66319,10000000.0
2007-02-21 10:06:00,5.66053,5.66085,5.65886,5.66064,9000000.0
2007-02-21 10:07:00,5.66068,5.66104,5.65999,5.66054,11000000.0
2007-02-21 10:08:00,5.65971,5.66139,5.65937,5.66026,9000000.0
2007-02-21 10:09:00,5.66151,5.6617,5.66025,5.6608,11000000.0
2007-02-21 10:10:00,5.66105,5.6625,5.6605,5.66133,15000000.0
2007-02-21 10:11:00,5.66116,5.662,5.66031,5.66031,16000000.0
2007-02-21 10:12:00,5.66158,5.66194,5.65971,5.66109,19000000.0
2007-02-21 10:13:00,5.66128,5.66233,5.66053,5.66053,9000000.0
2007-02-21 10:14:00,5.65981,5.66259,5.65981,5.66259,11000000.0
2007-02-21 10:15:00,5.66243,5.66253,5.6617,5.66253,8000000.0
2007-02-21 10:16:00,5.66245,5.6638,5.66225,5.6636,17000000.0
2007-02-21 10:17:00,5.66395,5.66426,5.66223,5.66426,16000000.0
2007-02-21 10:18:00,5.66218,5.66491,5.66206,5.66491,16000000.0
2007-02-21 10:19:00,5.66414,5.66414,5.66228,5.66307,17000000.0
2007-02-21 10:20:00,5.66207,5.66342,5.66207,5.66299,16000000.0
2007-02-21 10:21:00,5.66248,5.66366,5.66222,5.66366,7000000.0
2007-02-21 10:22:00,5.66325,5.66627,5.66325,5.66627,10000000.0
2007-02-21 10:23:00,5.66494,5.66561,5.66418,5.66418,14000000.0
2007-02-21 10:24:00,5.66404,5.66548,5.66399,5.66501,13000000.0
2007-02-21 10:25:00,5.66301,5.66552,5.66272,5.66431,12000000.0
2007-02-21 10:26:00,5.66507,5.66524,5.66395,5.66507,11000000.0
2007-02-21 10:27:00,5.66473,5.66499,5.66341,5.66387,13000000.0
2007-02-21 10:28:00,5.66338,5.66518,5.66338,5.66518,13000000.0
2007-02-21 10:29:00,5.66517,5.66517,5.66332,5.66388,11000000.0
2007-02-21 10:30:00,5.6636,5.66442,5.66239,5.6643,9000000.0
2007-02-21 10:31:00,5.66459,5.66477,5.66286,5.66363,16000000.0
2007-02-21 10:32:00,5.66339,5.66396,5.66286,5.66311,9000000.0
2007-02-21 10:33:00,5.66348,5.66383,5.66268,5.66327,12000000.0
2007-02-21 10:34:00,5.66172,5.66307,5.66136,5.66307,11000000.0
2007-02-21 10:35:00,5.66162,5.66309,5.66132,5.66309,17000000.0
2007-02-21 10:36:00,5.6621,5.66284,5.66159,5.66159,10000000.0
2007-02-21 10:37:00,5.6627,5.66395,5.66111,5.66111,15000000.0
2007-02-21 10:38:00,5.66184,5.66235,5.66077,5.66177,17000000.0
2007-02-21 10:39:00,5.66212,5.66353,5.66066,5.66066,13000000.0
2007-02-21 10:40:00,5.66005,5.66175,5.66005,5.66141,10000000.0
2007-02-21 10:41:00,5.66181,5.66297,5.66042,5.66187,15000000.0
2007-02-21 10:42:00,5.66152,5.66252,5.66061,5.66208,12000000.0
2007-02-21 10:43:00,5.66121,5.66257,5.66106,5.66257,13000000.0
2007-02-21 10:44:00,5.66064,5.66213,5.6603,5.66073,12000000.0
2007-02-21 10:45:00,5.66155,5.66457,5.66126,5.66235,13000000.0
2007-02-21 10:46:00,5.66268,5.66292,5.66026,5.66026,13000000.0
2007-02-21 10:47:00,5.66145,5.66235,5.66117,5.66235,7000000.0
2007-02-21 10:48:00,5.66174,5.66248,5.66101,5.66177,12000000.0
2007-02-21 10:49:00,5.66201,5.66233,5.66154,5.66233,10000000.0
2007-02-21 10:50:00,5.66204,5.66245,5.66111,5.66245,14000000.0
2007-02-21 10:51:00,5.66297,5.66315,5.6614,5.66171,11000000.0
2007-02-21 10:52:00,5.66212,5.66315,5.66167,5.66223,20000000.0
2007-02-21 10:53:00,5.66247,5.66302,5.66179,5.66179,9000000.0
2007-02-21 10:54:00,5.66302,5.66302,5.66164,5.66188,18000000.0
2007-02-21 10:55:00,5.66123,5.66279,5.66123,5.66226,10000000.0
2007-02-21 10:56:00,5.66252,5.66273,5.66131,5.66197,11000000.0
2007-02-21 10:57:00,5.66232,5.66283,5.66169,5.6628,8000000.0
2007-02-21 10:58:00,5.66247,5.66247,5.66192,5.66196,10000000.0
2007-02-21 10:59:00,5.66123,5.66372,5.66123,5.66362,10000000.0
2007-02-21 11:00:00,5.66234,5.66333,5.66181,5.66304,15000000.0
2007-02-21 11:01:00,5.66344,5.66431,5.6627,5.66431,12000000.0
2007-02-21 11:02:00,5.66306,5.66454,5.66306,5.66454,8000000.0
2007-02-21 11:03:00,5.6646,5.66533,5.66386,5.66516,11000000.0
2007-02-21 11:04:00,5.66471,5.66499,5.66315,5.66359,15000000.0
2007-02-21 11:05:00,5.66447,5.66601,5.66347,5.66462,17000000.0
2007-02-21 11:06:00,5.66471,5.66545,5.66369,5.66431,12000000.0
2007-02-21 11:07:00,5.66386,5.66508,5.66323,5.66392,11000000.0
2007-02-21 11:08:00,5.6631,5.66454,5.66236,5.66454,22000000.0
2007-02-21 11:09:00,5.66364,5.66493,5.66342,5.6644,9000000.0
2007-02-21 11:10:00,5.66425,5.66525,5.66307,5.66469,16000000.0
2007-02-21 11:11:00,5.66353,5.66463,5.66353,5.66383,7000000.0
2007-02-21 11:12:00,5.66429,5.66511,5.66233,5.66431,15000000.0
2007-02-21 11:13:00,5.66467,5.66472,5.663,5.6644,11000000.0
2007-02-21 11:14:00,5.66337,5.66466,5.66293,5.66399,18000000.0
2007-02-21 11:15:00,5.66433,5.66442,5.6631,5.66442,11000000.0
2007-02-21 11:16:00,5.66296,5.66407,5.66261,5.66318,13000000.0
2007-02-21 11:17:00,5.66302,5.66423,5.66287,5.66414,13000000.0
2007-02-21 11:18:00,5.66333,5.66469,5.66286,5.6643,9000000.0
2007-02-21 11:19:00,5.66469,5.6651,5.66371,5.66426,17000000.0
2007-02-21 11:20:00,5.66388,5.66463,5.66323,5.6638,14000000.0
2007-02-21 11:21:00,5.66382,5.66412,5.66248,5.66298,14000000.0
2007-02-21 11:22:00,5.66304,5.66421,5.66259,5.66412,22000000.0
2007-02-21 11:23:00,5.66321,5.66424,5.66296,5.66339,8000000.0
2007-02-21 11:24:00,5.66341,5.6648,5.66332,5.66454,18000000.0
2007-02-21 11:25:00,5.66417,5.66445,5.66357,5.66445,9000000.0
2007-02-21 11:26:00,5.66287,5.66461,5.66274,5.66394,15000000.0
2007-02-21 11:27:00,5.66382,5.66415,5.66267,5.66415,10000000.0
2007-02-21 11:28:00,5.66395,5.66414,5.66249,5.66394,13000000.0
2007-02-21 11:29:00,5.66371,5.66506,5.66296,5.66486,17000000.0
2007-02-21 11:30:00,5.66475,5.6656,5.66354,5.66531,13000000.0
2007-02-21 11:31:00,5.66494,5.66568,5.66435,5.66566,12000000.0
2007-02-21 11:32:00,5.66537,5.66585,5.66418,5.66521,20000000.0
2007-02-21 11:33:00,5.66514,5.66708,5.66442,5.66702,16000000.0
2007-02-21 11:34:00,5.66598,5.66822,5.66598,5.66629,13000000.0
2007-02-21 11:35:00,5.66594,5.66679,5.66517,5.66658,14000000.0
2007-02-21 11:36:00,5.66526,5.66656,5.66481,5.66577,11000000.0
2007-02-21 11:37:00,5.66609,5.6661,5.66487,5.66537,16000000.0
2007-02-21 11:38:00,5.66468,5.66547,5.66459,5.66528,8000000.0
2007-02-21 11:39:00,5.66566,5.66581,5.66367,5.6639,11000000.0
2007-02-21 11:40:00,5.66482,5.66518,5.66396,5.66518,12000000.0
2007-02-21 11:41:00,5.66569,5.66578,5.664,5.66459,10000000.0
2007-02-21 11:42:00,5.66474,5.66502,5.66375,5.66449,10000000.0
2007-02-21 11:43:00,5.66482,5.66518,5.66342,5.66518,17000000.0
2007-02-21 11:44:00,5.66462,5.66606,5.66403,5.66543,15000000.0
2007-02-21 11:45:00,5.6662,5.66648,5.66501,5.66525,16000000.0
2007-02-21 11:46:00,5.66499,5.66617,5.66499,5.6651,7000000.0
2007-02-21 11:47:00,5.66508,5.66646,5.66508,5.66586,16000000.0
2007-02-21 11:48:00,5.66581,5.66581,5.66366,5.66525,13000000.0
2007-02-21 11:49:00,5.66525,5.66548,5.66365,5.66548,10000000.0
2007-02-21 11:50:00,5.66523,5.66523,5.66358,5.66455,12000000.0
2007-02-21 11:51:00,5.66556,5.66561,5.66388,5.6644,14000000.0
2007-02-21 11:52:00,5.66423,5.66558,5.66318,5.66437,18000000.0
2007-02-21 11:53:00,5.66456,5.66536,5.66388,5.6641,16000000.0
2007-02-21 11:54:00,5.66388,5.66525,5.66372,5.66525,8000000.0
2007-02-21 11:55:00,5.66458,5.66505,5.66375,5.66375,8000000.0
2007-02-21 11:56:00,5.66368,5.66583,5.66368,5.66488,8000000.0
2007-02-21 11:57:00,5.66473,5.66631,5.66473,5.66617,11000000.0
2007-02-21 11:58:00,5.66637,5.66771,5.66499,5.66771,14000000.0
2007-02-21 11:59:00,5.66722,5.66809,5.66593,5.66593,11000000.0
2007-02-21 12:00:00,5.66728,5.668,5.66611,5.66719,15000000.0
2007-02-21 12:01:00,5.66742,5.66747,5.6659,5.6659,13000000.0
2007-02-21 12:02:00,5.66595,5.6677,5.66586,5.6677,15000000.0
2007-02-21 12:03:00,5.66785,5.66824,5.66583,5.66644,11000000.0
2007-02-21 12:04:00,5.66662,5.66728,5.666,5.66728,9000000.0
2007-02-21 12:05:00,5.66631,5.66702,5.66591,5.6665,9000000.0
2007-02-21 12:06:00,5.66696,5.66767,5.66583,5.66762,15000000.0
2007-02-21 12:07:00,5.6664,5.66743,5.66576,5.66721,11000000.0
2007-02-21 12:08:00,5.6657,5.6669,5.66529,5.66529,8000000.0
2007-02-21 12:09:00,5.6658,5.66711,5.66487,5.66545,18000000.0
2007-02-21 12:10:00,5.66465,5.66602,5.66465,5.66573,14000000.0
2007-02-21 12:11:00,5.66589,5.66605,5.66475,5.66603,9000000.0
2007-02-21 12:12:00,5.66586,5.66591,5.66448,5.66448,18000000.0
2007-02-21 12:13:00,5.66445,5.66568,5.66382,5.66568,12000000.0
2007-02-21 12:14:00,5.66555,5.666,5.66495,5.66495,10000000.0
2007-02-21 12:15:00,5.66532,5.66617,5.66473,5.66504,8000000.0
2007-02-21 12:16:00,5.66571,5.66631,5.66533,5.66631,14000000.0
2007-02-21 12:17:00,5.66639,5.66732,5.66546,5.6663,13000000.0
2007-02-21 12:18:00,5.66638,5.66682,5.66575,5.66575,10000000.0
2007-02-21 12:19:00,5.66519,5.66713,5.66512,5.66713,11000000.0
2007-02-21 12:20:00,5.66622,5.66673,5.665,5.66546,8000000.0
2007-02-21 12:21:00,5.66521,5.66604,5.66412,5.66435,20000000.0
2007-02-21 12:22:00,5.66478,5.66603,5.66478,5.66583,14000000.0
2007-02-21 12:23:00,5.6656,5.66622,5.665,5.66534,11000000.0
2007-02-21 12:24:00,5.66544,5.6658,5.66495,5.66523,17000000.0
2007-02-21 12:25:00,5.66513,5.66621,5.6647,5.6657,12000000.0
2007-02-21 12:26:00,5.66399,5.6653,5.66398,5.66411,7000000.0
2007-02-21 12:27:00,5.66539,5.66597,5.66485,5.66565,7000000.0
2007-02-21 12:28:00,5.66649,5.66666,5.66527,5.66558,19000000.0
2007-02-21 12:29:00,5.66513,5.66652,5.66497,5.66533,12000000.0
2007-02-21 12:30:00,5.6655,5.66634,5.66532,5.66634,10000000.0
2007-02-21 12:31:00,5.66562,5.66634,5.66482,5.66482,12000000.0
2007-02-21 12:32:00,5.66642,5.66695,5.665,5.66671,12000000.0
2007-02-21 12:33:00,5.66569,5.6672,5.66524,5.6672,15000000.0
2007-02-21 12:34:00,5.66596,5.66716,5.66481,5.66534,12000000.0
2007-02-21 12:35:00,5.66507,5.66676,5.66507,5.66676,12000000.0
2007-02-21 12:36:00,5.66606,5.66645,5.66473,5.66579,15000000.0
2007-02-21 12:37:00,5.66455,5.6656,5.66432,5.66459,8000000.0
2007-02-21 12:38:00,5.66456,5.66576,5.66428,5.66428,15000000.0
2007-02-21 12:39:00,5.66398,5.66414,5.66344,5.66344,14000000.0
2007-02-21 12:40:00,5.66431,5.66541,5.66418,5.66523,18000000.0
2007-02-21 12:41:00,5.66523,5.66573,5.6644,5.66461,11000000.0
2007-02-21 12:42:00,5.66413,5.66563,5.66413,5.66563,17000000.0
2007-02-21 12:43:00,5.66568,5.66568,5.66412,5.66554,11000000.0
2007-02-21 12:44:00,5.66463,5.66575,5.66398,5.6642,13000000.0
2007-02-21 12:45:00,5.66466,5.66562,5.66394,5.66562,10000000.0
2007-02-21 12:46:00,5.66442,5.66561,5.66417,5.66514,20000000.0
2007-02-21 12:47:00,5.66463,5.66602,5.66446,5.66602,10000000.0
2007-02-21 12:48:00,5.66611,5.66625,5.66471,5.66549,10000000.0
2007-02-21 12:49:00,5.66447,5.66575,5.66384,5.66386,15000000.0
2007-02-21 12:50:00,5.66512,5.66524,5.66394,5.6646,14000000.0
2007-02-21 12:51:00,5.66511,5.66546,5.66355,5.66472,14000000.0
2007-02-21 12:52:00,5.66449,5.6658,5.66414,5.6658,9000000.0
2007-02-21 12:53:00,5.66538,5.66542,5.66423,5.66423,9000000.0
2007-02-21 12:54:00,5.66398,5.66539,5.66389,5.66521,20000000.0
2007-02-21 12:55:00,5.66574,5.66574,5.66362,5.66478,12000000.0
2007-02-21 12:56:00,5.66526,5.66546,5.66431,5.66535,7000000.0
2007-02-21 12:57:00,5.66565,5.66585,5.66447,5.66505,13000000.0
2007-02-21 12:58:00,5.66482,5.66586,5.66423,5.66423,16000000.0
2007-02-21 12:59:00,5.66363,5.66501,5.66193,5.66263,14000000.0
2007-02-21 13:00:00,5.66279,5.6634,5.66141,5.6634,12000000.0
2007-02-21 13:01:00,5.66403,5.66487,5.66308,5.66458,17000000.0
2007-02-21 13:02:00,5.66514,5.66543,5.66465,5.66501,10000000.0
2007-02-21 13:03:00,5.66512,5.66557,5.66385,5.66518,22000000.0
2007-02-21 13:04:00,5.66601,5.66667,5.66497,5.66609,20000000.0
2007-02-21 13:05:00,5.66703,5.6682,5.6657,5.66775,14000000.0
2007-02-21 13:06:00,5.66882,5.66905,5.66655,5.66905,17000000.0
2007-02-21 13:07:00,5.66971,5.67002,5.66727,5.66861,22000000.0
2007-02-21 13:08:00,5.66801,5.66932,5.6669,5.66881,12000000.0
2007-02-21 13:09:00,5.66905,5.66949,5.6678,5.66857,12000000.0
2007-02-21 13:10:00,5.66895,5.6695,5.66768,5.66812,20000000.0
2007-02-21 13:11:00,5.66849,5.66969,5.66823,5.66915,12000000.0
2007-02-21 13:12:00,5.66881,5.66963,5.66811,5.66963,16000000.0
2007-02-21 13:13:00,5.66956,5.67005,5.66844,5.66977,14000000.0
2007-02-21 13:14:00,5.66986,5.66988,5.66843,5.66924,17000000.0
2007-02-21 13:15:00,5.67007,5.67029,5.66835,5.66835,7000000.0
2007-02-21 13:16:00,5.66999,5.67059,5.66929,5.67059,9000000.0
2007-02-21 13:17:00,5.67148,5.67309,5.67063,5.67169,15000000.0
2007-02-21 13:18:00,5.67318,5.67318,5.67126,5.67238,17000000.0
2007-02-21 13:19:00,5.67246,5.67246,5.67057,5.67057,15000000.0
2007-02-21 13:20:00,5.6718,5.67214,5.67074,5.67077,12000000.0
2007-02-21 13:21:00,5.67194,5.67194,5.67084,5.67147,24000000.0
2007-02-21 13:22:00,5.67111,5.67167,5.67032,5.67101,12000000.0
2007-02-21 13:23:00,5.67102,5.67166,5.6696,5.67019,12000000.0
2007-02-21 13:24:00,5.66976,5.67111,5.66934,5.67047,18000000.0
2007-02-21 13:25:00,5.67003,5.67063,5.66884,5.67063,12000000.0
2007-02-21 13:26:00,5.67011,5.67018,5.66885,5.66984,12000000.0
2007-02-21 13:27:00,5.66909,5.67012,5.6689,5.66937,9000000.0
2007-02-21 13:28:00,5.66954,5.67016,5.66901,5.67016,15000000.0
2007-02-21 13:29:00,5.66983,5.67189,5.66915,5.67189,14000000.0
2007-02-21 13:30:00,5.67217,5.67238,5.67062,5.67189,11000000.0
2007-02-21 13:31:00,5.67096,5.67171,5.67061,5.67157,11000000.0
2007-02-21 13:32:00,5.67144,5.67261,5.67093,5.67261,8000000.0
2007-02-21 13:33:00,5.67283,5.67426,5.67242,5.67298,14000000.0
2007-02-21 13:34:00,5.67404,5.67459,5.67301,5.67432,11000000.0
2007-02-21 13:35:00,5.67427,5.67451,5.67299,5.67448,16000000.0
2007-02-21 13:36:00,5.67441,5.6752,5.67378,5.6749,8000000.0
2007-02-21 13:37:00,5.67539,5.67584,5.67339,5.67445,17000000.0
2007-02-21 13:38:00,5.67266,5.67577,5.67266,5.67357,14000000.0
2007-02-21 13:39:00,5.67556,5.67639,5.67473,5.67473,10000000.0
2007-02-21 13:40:00,5.67422,5.67532,5.67406,5.67528,8000000.0
2007-02-21 13:41:00,5.67563,5.67563,5.6738,5.6738,11000000.0
2007-02-21 13:42:00,5.67424,5.67548,5.67347,5.67396,14000000.0
2007-02-21 13:43:00,5.67445,5.6747,5.67358,5.6742,11000000.0
2007-02-21 13:44:00,5.67463,5.67489,5.67269,5.674,11000000.0
2007-02-21 13:45:00,5.67334,5.67373,5.67249,5.67329,14000000.0
2007-02-21 13:46:00,5.67273,5.67292,5.67154,5.67246,11000000.0
2007-02-21 13:47:00,5.67235,5.67275,5.67169,5.67264,13000000.0
2007-02-21 13:48:00,5.6726,5.67304,5.67082,5.67295,14000000.0
2007-02-21 13:49:00,5.6714,5.67207,5.67025,5.67083,12000000.0
2007-02-21 13:50:00,5.67156,5.67156,5.66968,5.67061,16000000.0
2007-02-21 13:51:00,5.67135,5.67135,5.6698,5.6698,14000000.0
2007-02-21 13:52:00,5.67009,5.67174,5.67009,5.67025,10000000.0
2007-02-21 13:53:00,5.67179,5.67207,5.67015,5.67015,10000000.0
2007-02-21 13:54:00,5.67158,5.67188,5.67076,5.67188,8000000.0
2007-02-21 13:55:00,5.67125,5.67235,5.6706,5.67202,13000000.0
2007-02-21 13:56:00,5.67249,5.67352,5.67204,5.67338,17000000.0
2007-02-21 13:57:00,5.67362,5.67393,5.67205,5.6725,13000000.0
2007-02-21 13:58:00,5.67236,5.67293,5.67102,5.67148,7000000.0
2007-02-21 13:59:00,5.67123,5.6713,5.66991,5.66995,9000000.0
2007-02-21 14:00:00,5.67056,5.67117,5.66991,5.67117,7000000.0
2007-02-21 14:01:00,5.67048,5.67056,5.66953,5.6696,11000000.0
2007-02-21 14:02:00,5.67022,5.67091,5.66883,5.67009,19000000.0
2007-02-21 14:03:00,5.67015,5.67148,5.6699,5.67113,13000000.0
2007-02-21 14:04:00,5.67125,5.67125,5.66982,5.67092,22000000.0
2007-02-21 14:05:00,5.67042,5.67138,5.66895,5.66924,17000000.0
2007-02-21 14:06:00,5.66953,5.67137,5.66943,5.67112,11000000.0
2007-02-21 14:07:00,5.67148,5.67148,5.67033,5.67063,9000000.0
2007-02-21 14:08:00,5.67011,5.67128,5.66906,5.67128,11000000.0
2007-02-21 14:09:00,5.67013,5.67117,5.67013,5.67055,12000000.0
2007-02-21 14:10:00,5.67047,5.67109,5.66933,5.67034,13000000.0
2007-02-21 14:11:00,5.67024,5.67061,5.66781,5.67022,14000000.0
2007-02-21 14:12:00,5.66849,5.67015,5.66847,5.66956,11000000.0
2007-02-21 14:13:00,5.67078,5.67078,5.66931,5.67073,11000000.0
2007-02-21 14:14:00,5.66966,5.67137,5.66926,5.67137,7000000.0
2007-02-21 14:15:00,5.67112,5.67161,5.67002,5.6701,14000000.0
2007-02-21 14:16:00,5.67187,5.67187,5.66991,5.67085,13000000.0
2007-02-21 14:17:00,5.67078,5.67166,5.67021,5.67131,22000000.0
2007-02-21 14:18:00,5.67059,5.67217,5.67059,5.67103,15000000.0
2007-02-21 14:19:00,5.67248,5.67268,5.67114,5.67114,12000000.0
2007-02-21 14:20:00,5.67205,5.67213,5.67119,5.67119,7000000.0
2007-02-21 14:21:00,5.67106,5.67273,5.67072,5.67073,13000000.0
2007-02-21 14:22:00,5.67152,5.67234,5.67078,5.67105,8000000.0
2007-02-21 14:23:00,5.67162,5.67225,5.67052,5.67052,11000000.0
2007-02-21 14:24:00,5.67051,5.6719,5.67051,5.67162,13000000.0
2007-02-21 14:25:00,5.67202,5.67202,5.67015,5.67156,15000000.0
2007-02-21 14:26:00,5.67112,5.6716,5.6705,5.6716,8000000.0
2007-02-21 14:27:00,5.67126,5.67192,5.67043,5.67166,10000000.0
2007-02-21 14:28:00,5.67041,5.67222,5.67041,5.67079,11000000.0
2007-02-21 14:29:00,5.67082,5.67222,5.67056,5.67183,21000000.0
2007-02-21 14:30:00,5.67179,5.67206,5.67056,5.67072,11000000.0
2007-02-21 14:31:00,5.67119,5.67206,5.67065,5.67122,17000000.0
2007-02-21 14:32:00,5.67134,5.67219,5.67097,5.67139,15000000.0
2007-02-21 14:33:00,5.67144,5.67263,5.67144,5.67167,8000000.0
2007-02-21 14:34:00,5.67262,5.67263,5.6714,5.67247,9000000.0
2007-02-21 14:35:00,5.67196,5.6721,5.67115,5.67191,11000000.0
2007-02-21 14:36:00,5.67182,5.67194,5.67082,5.67129,15000000.0
2007-02-21 14:37:00,5.67148,5.67288,5.67119,5.67288,8000000.0
2007-02-21 14:38:00,5.67405,5.67405,5.67239,5.67328,10000000.0
2007-02-21 14:39:00,5.6722,5.67365,5.6722,5.67319,19000000.0
2007-02-21 14:40:00,5.67332,5.67384,5.6724,5.67378,15000000.0
2007-02-21 14:41:00,5.67377,5.67377,5.67215,5.67373,15000000.0
2007-02-21 14:42:00,5.67347,5.67347,5.67175,5.67259,17000000.0
2007-02-21 14:43:00,5.67176,5.67193,5.67011,5.67047,15000000.0
2007-02-21 14:44:00,5.6705,5.67139,5.66991,5.67071,15000000.0
2007-02-21 14:45:00,5.67119,5.67122,5.67039,5.67122,9000000.0
2007-02-21 14:46:00,5.66999,5.67106,5.66993,5.67096,11000000.0
2007-02-21 14:47:00,5.67134,5.67134,5.67028,5.67126,12000000.0
2007-02-21 14:48:00,5.67091,5.67115,5.66994,5.67115,12000000.0
2007-02-21 14:49:00,5.67025,5.67025,5.66836,5.66972,12000000.0
2007-02-21 14:50:00,5.669,5.66935,5.66811,5.66831,15000000.0
2007-02-21 14:51:00,5.66849,5.66979,5.66845,5.66912,10000000.0
2007-02-21 14:52:00,5.67,5.67014,5.66857,5.66924,13000000.0
2007-02-21 14:53:00,5.66891,5.669,5.66791,5.66796,13000000.0
2007-02-21 14:54:00,5.66815,5.66977,5.66815,5.66927,9000000.0
2007-02-21 14:55:00,5.66942,5.66957,5.66742,5.66941,16000000.0
2007-02-21 14:56:00,5.6688,5.66947,5.66771,5.66913,15000000.0
2007-02-21 14:57:00,5.669,5.66915,5.66724,5.66785,15000000.0
2007-02-21 14:58:00,5.66654,5.66792,5.66644,5.66774,11000000.0
2007-02-21 14:59:00,5.66557,5.66762,5.66557,5.66573,14000000.0
2007-02-21 15:00:00,5.66625,5.66847,5.66595,5.66721,18000000.0
2007-02-21 15:01:00,5.66746,5.66768,5.66612,5.66653,12000000.0
2007-02-21 15:02:00,5.66635,5.6667,5.66571,5.66649,7000000.0
2007-02-21 15:03:00,5.66515,5.66675,5.66515,5.66584,18000000.0
2007-02-21 15:04:00,5.66629,5.66689,5.66474,5.66474,21000000.0
2007-02-21 15:05:00,5.66585,5.66662,5.66529,5.66662,13000000.0
2007-02-21 15:06:00,5.66629,5.66679,5.6653,5.66547,14000000.0
2007-02-21 15:07:00,5.66489,5.6662,5.66486,5.66513,22000000.0
2007-02-21 15:08:00,5.66611,5.66638,5.66515,5.66515,10000000.0
2007-02-21 15:09:00,5.66557,5.66612,5.66489,5.666,9000000.0
2007-02-21 15:10:00,5.66535,5.66726,5.66502,5.66726,14000000.0
2007-02-21 15:11:00,5.66723,5.66723,5.66544,5.66661,12000000.0
2007-02-21 15:12:00,5.66716,5.66726,5.66555,5.66568,13000000.0
2007-02-21 15:13:00,5.66635,5.66646,5.6656,5.66626,12000000.0
2007-02-21 15:14:00,5.6663,5.66653,5.66509,5.66639,10000000.0
2007-02-21 15:15:00,5.66624,5.66643,5.66523,5.66642,16000000.0
2007-02-21 15:16:00,5.66637,5.66651,5.66436,5.66439,15000000.0
2007-02-21 15:17:00,5.66406,5.66566,5.66293,5.66417,14000000.0
2007-02-21 15:18:00,5.66281,5.66432,5.66261,5.66334,12000000.0
2007-02-21 15:19:00,5.66428,5.66428,5.6624,5.6624,11000000.0
2007-02-21 15:20:00,5.66388,5.66413,5.66228,5.66299,14000000.0
2007-02-21 15:21:00,5.66341,5.66445,5.66314,5.66314,14000000.0
2007-02-21 15:22:00,5.66425,5.66433,5.66335,5.66344,10000000.0
2007-02-21 15:23:00,5.6634,5.66469,5.66287,5.66439,11000000.0
2007-02-21 15:24:00,5.6628,5.66436,5.66273,5.66436,10000000.0
2007-02-21 15:25:00,5.6633,5.66472,5.66285,5.66365,16000000.0
2007-02-21 15:26:00,5.66379,5.66467,5.66301,5.66415,15000000.0
2007-02-21 15:27:00,5.66474,5.665,5.66366,5.66378,10000000.0
2007-02-21 15:28:00,5.66362,5.66475,5.66328,5.66435,11000000.0
2007-02-21 15:29:00,5.66377,5.66451,5.66171,5.66308,19000000.0
2007-02-21 15:30:00,5.66404,5.66917,5.66404,5.66917,10000000.0
2007-02-21 15:31:00,5.67051,5.67299,5.66907,5.67182,14000000.0
2007-02-21 15:32:00,5.67186,5.67586,5.67002,5.67444,12000000.0
2007-02-21 15:33:00,5.67439,5.67439,5.66795,5.66795,20000000.0
2007-02-21 15:34:00,5.66882,5.6698,5.66669,5.66912,12000000.0
2007-02-21 15:35:00,5.67051,5.67319,5.66955,5.67236,12000000.0
2007-02-21 15:36:00,5.67299,5.67444,5.67223,5.67288,10000000.0
2007-02-21 15:37:00,5.67505,5.67615,5.67415,5.67519,10000000.0
2007-02-21 15:38:00,5.6755,5.67732,5.67363,5.6755,13000000.0
2007-02-21 15:39:00,5.67643,5.67874,5.6751,5.67847,7000000.0
2007-02-21 15:40:00,5.67755,5.67814,5.67675,5.67741,10000000.0
2007-02-21 15:41:00,5.67673,5.67673,5.67425,5.6762,9000000.0
2007-02-21 15:42:00,5.67503,5.67755,5.67365,5.67574,13000000.0
2007-02-21 15:43:00,5.67613,5.67642,5.67336,5.67356,16000000.0
2007-02-21 15:44:00,5.67517,5.67524,5.67327,5.67435,14000000.0
2007-02-21 15:45:00,5.67445,5.67656,5.67361,5.67616,15000000.0
2007-02-21 15:46:00,5.67737,5.67743,5.67399,5.67399,13000000.0
2007-02-21 15:47:00,5.67668,5.67774,5.6746,5.6746,9000000.0
2007-02-21 15:48:00,5.67621,5.67868,5.6746,5.6752,21000000.0
2007-02-21 15:49:00,5.67771,5.67771,5.6749,5.67682,23000000.0
2007-02-21 15:50:00,5.67553,5.67689,5.67528,5.67675,12000000.0
2007-02-21 15:51:00,5.67719,5.67743,5.67459,5.67584,19000000.0
2007-02-21 15:52:00,5.67825,5.67945,5.67649,5.67743,15000000.0
2007-02-21 15:53:00,5.67817,5.67817,5.67548,5.67741,14000000.0
2007-02-21 15:54:00,5.67588,5.67921,5.67588,5.67921,15000000.0
2007-02-21 15:55:00,5.67638,5.67961,5.67607,5.67815,12000000.0
2007-02-21 15:56:00,5.67465,5.67789,5.67465,5.67705,18000000.0
2007-02-21 15:57:00,5.67892,5.67892,5.67585,5.67779,10000000.0
2007-02-21 15:58:00,5.67772,5.67792,5.67539,5.67624,22000000.0
2007-02-21 15:59:00,5.67707,5.67791,5.67652,5.67715,12000000.0
2007-02-21 16:00:00,5.67755,5.67922,5.6763,5.67763,12000000.0
2007-02-21 16:01:00,5.67836,5.67887,5.67688,5.67694,12000000.0
2007-02-21 16:02:00,5.67619,5.67739,5.67528,5.67732,13000000.0
2007-02-21 16:03:00,5.67638,5.67897,5.67623,5.67862,13000000.0
2007-02-21 16:04:00,5.6776,5.67816,5.67686,5.67788,11000000.0
2007-02-21 16:05:00,5.67593,5.67817,5.67593,5.67817,9000000.0
2007-02-21 16:06:00,5.67754,5.67855,5.67598,5.67598,14000000.0
2007-02-21 16:07:00,5.67773,5.67806,5.67613,5.67777,15000000.0
2007-02-21 16:08:00,5.6781,5.67839,5.67625,5.67735,15000000.0
2007-02-21 16:09:00,5.67683,5.67753,5.67557,5.67557,17000000.0
2007-02-21 16:10:00,5.67545,5.67605,5.6734,5.67374,14000000.0
2007-02-21 16:11:00,5.67413,5.67811,5.67351,5.67431,9000000.0
2007-02-21 16:12:00,5.67404,5.67603,5.67115,5.67377,15000000.0
2007-02-21 16:13:00,5.67406,5.67621,5.67322,5.67621,14000000.0
2007-02-21 16:14:00,5.67403,5.6762,5.67242,5.67513,12000000.0
2007-02-21 16:15:00,5.67463,5.67594,5.67402,5.67511,14000000.0
2007-02-21 16:16:00,5.67508,5.67653,5.67379,5.67503,13000000.0
2007-02-21 16:17:00,5.67475,5.67613,5.67322,5.67592,18000000.0
2007-02-21 16:18:00,5.67585,5.67663,5.67473,5.67657,13000000.0
2007-02-21 16:19:00,5.67654,5.67749,5.67563,5.67749,8000000.0
2007-02-21 16:20:00,5.6771,5.67791,5.67611,5.67617,13000000.0
2007-02-21 16:21:00,5.67668,5.67694,5.67512,5.67596,12000000.0
2007-02-21 16:22:00,5.67636,5.67636,5.67454,5.67567,11000000.0
2007-02-21 16:23:00,5.67541,5.6762,5.67381,5.6762,14000000.0
2007-02-21 16:24:00,5.67635,5.6768,5.67462,5.67646,15000000.0
2007-02-21 16:25:00,5.67677,5.67677,5.67427,5.67427,11000000.0
2007-02-21 16:26:00,5.6758,5.67677,5.67461,5.67677,8000000.0
2007-02-21 16:27:00,5.67715,5.67715,5.67528,5.67627,10000000.0
2007-02-21 16:28:00,5.67593,5.67642,5.67481,5.67605,15000000.0
2007-02-21 16:29:00,5.6763,5.67647,5.67525,5.67588,7000000.0
2007-02-21 16:30:00,5.67638,5.67701,5.67539,5.67567,16000000.0
2007-02-21 16:31:00,5.67622,5.67732,5.67518,5.67685,14000000.0
2007-02-21 16:32:00,5.67714,5.67754,5.67625,5.67754,7000000.0
2007-02-21 16:33:00,5.67724,5.67733,5.67606,5.67733,8000000.0
2007-02-21 16:34:00,5.67632,5.67632,5.67535,5.67617,8000000.0
2007-02-21 16:35:00,5.67536,5.67545,5.67459,5.67459,9000000.0
2007-02-21 16:36:00,5.67582,5.67649,5.67487,5.67649,13000000.0
2007-02-21 16:37:00,5.67585,5.67596,5.67494,5.67529,18000000.0
2007-02-21 16:38:00,5.67611,5.6763,5.6742,5.67565,18000000.0
2007-02-21 16:39:00,5.67429,5.67553,5.67424,5.67553,20000000.0
2007-02-21 16:40:00,5.67589,5.67589,5.67433,5.67535,13000000.0
2007-02-21 16:41:00,5.67525,5.67563,5.67324,5.67551,20000000.0
2007-02-21 16:42:00,5.67504,5.67504,5.67214,5.67259,18000000.0
2007-02-21 16:43:00,5.67375,5.67409,5.67283,5.67409,15000000.0
2007-02-21 16:44:00,5.67459,5.67521,5.67348,5.67464,20000000.0
2007-02-21 16:45:00,5.67348,5.67431,5.67252,5.67333,13000000.0
2007-02-21 16:46:00,5.67492,5.67504,5.67344,5.6738,15000000.0
2007-02-21 16:47:00,5.67368,5.67598,5.67368,5.67526,8000000.0
2007-02-21 16:48:00,5.67606,5.67639,5.67458,5.67542,11000000.0
2007-02-21 16:49:00,5.67395,5.67561,5.67385,5.6756,12000000.0
2007-02-21 16:50:00,5.67562,5.67564,5.67375,5.67521,15000000.0
2007-02-21 16:51:00,5.67548,5.67669,5.67462,5.67669,18000000.0
2007-02-21 16:52:00,5.67636,5.67663,5.67533,5.67567,14000000.0
2007-02-21 16:53:00,5.67581,5.6761,5.67405,5.67405,8000000.0
2007-02-21 16:54:00,5.67479,5.67556,5.67401,5.67515,11000000.0
2007-02-21 16:55:00,5.67506,5.67506,5.67321,5.6734,12000000.0
2007-02-21 16:56:00,5.6733,5.67405,5.67275,5.67354,10000000.0
2007-02-21 16:57:00,5.67209,5.67415,5.67209,5.67306,8000000.0
2007-02-21 16:58:00,5.67434,5.67492,5.67347,5.67492,9000000.0
2007-02-21 16:59:00,5.67497,5.67497,5.6726,5.67377,13000000.0
2007-02-21 17:00:00,5.67428,5.67473,5.67257,5.67257,11000000.0
2007-02-21 17:01:00,5.67235,5.67424,5.67146,5.67424,12000000.0
2007-02-21 17:02:00,5.67466,5.67466,5.67299,5.67303,10000000.0
2007-02-21 17:03:00,5.67338,5.67414,5.67168,5.67386,16000000.0
2007-02-21 17:04:00,5.67234,5.67351,5.67193,5.67242,13000000.0
2007-02-21 17:05:00,5.67337,5.67442,5.6727,5.67406,16000000.0
2007-02-21 17:06:00,5.67398,5.67398,5.67162,5.67162,12000000.0
2007-02-21 17:07:00,5.67265,5.67291,5.67112,5.67291,8000000.0
2007-02-21 17:08:00,5.67075,5.67182,5.67028,5.67171,21000000.0
2007-02-21 17:09:00,5.67131,5.67172,5.67037,5.67126,16000000.0
2007-02-21 17:10:00,5.67034,5.67172,5.66831,5.67172,11000000.0
2007-02-21 17:11:00,5.67045,5.67099,5.66862,5.66882,11000000.0
2007-02-21 17:12:00,5.67038,5.67073,5.66922,5.66975,9000000.0
2007-02-21 17:13:00,5.67027,5.67058,5.66937,5.66937,9000000.0
2007-02-21 17:14:00,5.67117,5.67209,5.66945,5.67133,17000000.0
2007-02-21 17:15:00,5.6711,5.67192,5.67049,5.67097,11000000.0
2007-02-21 17:16:00,5.6717,5.67263,5.67063,5.6722,15000000.0
2007-02-21 17:17:00,5.67247,5.67247,5.67052,5.67217,13000000.0
2007-02-21 17:18:00,5.67253,5.67275,5.6708,5.67264,15000000.0
2007-02-21 17:19:00,5.67143,5.67247,5.67113,5.67122,17000000.0
2007-02-21 17:20:00,5.67097,5.67282,5.67093,5.67093,12000000.0
2007-02-21 17:21:00,5.6712,5.67282,5.6711,5.67282,7000000.0
2007-02-21 17:22:00,5.67126,5.67315,5.67113,5.67187,14000000.0
2007-02-21 17:23:00,5.6717,5.6728,5.67144,5.67224,13000000.0
2007-02-21 17:24:00,5.67252,5.673,5.67196,5.67291,9000000.0
2007-02-21 17:25:00,5.67379,5.67379,5.67238,5.67238,11000000.0
2007-02-21 17:26:00,5.67165,5.673,5.67125,5.673,16000000.0
2007-02-21 17:27:00,5.67263,5.67321,5.67192,5.67192,9000000.0
2007-02-21 17:28:00,5.67259,5.67317,5.6707,5.67317,15000000.0
2007-02-21 17:29:00,5.67136,5.67293,5.67136,5.67293,11000000.0
2007-02-21 17:30:00,5.67287,5.67317,5.67108,5.67182,19000000.0
2007-02-21 17:31:00,5.6728,5.67387,5.67228,5.67265,11000000.0
2007-02-21 17:32:00,5.67413,5.67486,5.67365,5.6747,9000000.0
2007-02-21 17:33:00,5.67353,5.67503,5.67335,5.67353,10000000.0
2007-02-21 17:34:00,5.67495,5.67541,5.67386,5.67504,14000000.0
2007-02-21 17:35:00,5.67521,5.67521,5.67376,5.67491,13000000.0
2007-02-21 17:36:00,5.67474,5.67477,5.6737,5.67477,11000000.0
2007-02-21 17:37:00,5.67475,5.67489,5.67336,5.67463,15000000.0
2007-02-21 17:38:00,5.67481,5.67481,5.67315,5.6738,17000000.0
2007-02-21 17:39:00,5.67346,5.67475,5.67338,5.67449,8000000.0
2007-02-21 17:40:00,5.6737,5.67496,5.67368,5.67496,12000000.0
2007-02-21 17:41:00,5.67494,5.67515,5.67366,5.67496,21000000.0
2007-02-21 17:42:00,5.67351,5.67509,5.67351,5.67509,13000000.0
2007-02-21 17:43:00,5.6752,5.67545,5.67438,5.67476,11000000.0
2007-02-21 17:44:00,5.67532,5.67576,5.6744,5.6747,19000000.0
2007-02-21 17:45:00,5.67444,5.6752,5.67372,5.6752,10000000.0
2007-02-21 17:46:00,5.67384,5.67504,5.67334,5.6737,13000000.0
2007-02-21 17:47:00,5.67539,5.67539,5.67374,5.67487,9000000.0
2007-02-21 17:48:00,5.67541,5.67574,5.67398,5.67569,14000000.0
2007-02-21 17:49:00,5.67406,5.67487,5.67309,5.67473,14000000.0
2007-02-21 17:50:00,5.67484,5.67484,5.67324,5.67324,17000000.0
2007-02-21 17:51:00,5.67348,5.67436,5.67201,5.67423,13000000.0
2007-02-21 17:52:00,5.67335,5.67383,5.67219,5.67368,24000000.0
2007-02-21 17:53:00,5.67315,5.67429,5.67219,5.6731,16000000.0
2007-02-21 17:54:00,5.67322,5.67361,5.67199,5.67361,16000000.0
2007-02-21 17:55:00,5.67314,5.6736,5.67243,5.6736,13000000.0
2007-02-21 17:56:00,5.67253,5.67397,5.67201,5.67201,15000000.0
2007-02-21 17:57:00,5.6733,5.67349,5.67134,5.67139,10000000.0
2007-02-21 17:58:00,5.67249,5.67268,5.67125,5.67229,15000000.0
2007-02-21 17:59:00,5.6722,5.67256,5.67123,5.67231,13000000.0
2007-02-21 18:00:00,5.67059,5.67262,5.67059,5.67252,7000000.0
2007-02-21 18:01:00,5.67086,5.67249,5.67034,5.67203,18000000.0
2007-02-21 18:02:00,5.67165,5.67199,5.67072,5.67138,17000000.0
2007-02-21 18:03:00,5.67147,5.67188,5.67013,5.67138,16000000.0
2007-02-21 18:04:00,5.67083,5.67262,5.67083,5.67107,14000000.0
2007-02-21 18:05:00,5.67293,5.67293,5.67161,5.67273,13000000.0
2007-02-21 18:06:00,5.67159,5.67275,5.67086,5.67144,18000000.0
2007-02-21 18:07:00,5.67138,5.67279,5.67121,5.67248,12000000.0
2007-02-21 18:08:00,5.6726,5.67286,5.67144,5.67286,18000000.0
2007-02-21 18:09:00,5.67314,5.67314,5.67124,5.67261,12000000.0
2007-02-21 18:10:00,5.67194,5.67244,5.67041,5.67207,13000000.0
2007-02-21 18:11:00,5.67166,5.67227,5.67088,5.67227,10000000.0
2007-02-21 18:12:00,5.67036,5.67159,5.67036,5.67083,11000000.0
2007-02-21 18:13:00,5.67092,5.67169,5.66916,5.66927,14000000.0
2007-02-21 18:14:00,5.67033,5.67033,5.66917,5.66917,10000000.0
2007-02-21 18:15:00,5.66982,5.67066,5.66918,5.67011,10000000.0
2007-02-21 18:16:00,5.67087,5.67105,5.6694,5.66975,9000000.0
2007-02-21 18:17:00,5.67155,5.67155,5.66972,5.66972,18000000.0
2007-02-21 18:18:00,5.67064,5.67097,5.66923,5.67076,14000000.0
2007-02-21 18:19:00,5.67036,5.67036,5.66942,5.6699,10000000.0
2007-02-21 18:20:00,5.67069,5.67076,5.6694,5.67006,15000000.0
2007-02-21 18:21:00,5.67029,5.6709,5.6694,5.6709,18000000.0
2007-02-21 18:22:00,5.67058,5.67222,5.67013,5.67219,14000000.0
2007-02-21 18:23:00,5.67103,5.67253,5.67103,5.6716,7000000.0
2007-02-21 18:24:00,5.67378,5.67422,5.67235,5.67317,9000000.0
2007-02-21 18:25:00,5.67418,5.67439,5.67305,5.67389,13000000.0
2007-02-21 18:26:00,5.67363,5.67363,5.67175,5.67262,16000000.0
2007-02-21 18:27:00,5.67218,5.67386,5.67218,5.67328,14000000.0
2007-02-21 18:28:00,5.6733,5.6733,5.67176,5.67276,13000000.0
2007-02-21 18:29:00,5.67237,5.67237,5.67086,5.67098,11000000.0
2007-02-21 18:30:00,5.67113,5.67184,5.67062,5.67171,16000000.0
2007-02-21 18:31:00,5.67079,5.67183,5.67007,5.67007,12000000.0
2007-02-21 18:32:00,5.67121,5.67181,5.67061,5.67175,11000000.0
2007-02-21 18:33:00,5.6715,5.67185,5.67055,5.67151,13000000.0
2007-02-21 18:34:00,5.67206,5.67251,5.67075,5.67116,13000000.0
2007-02-21 18:35:00,5.6724,5.67283,5.6713,5.67219,18000000.0
2007-02-21 18:36:00,5.67326,5.67326,5.67175,5.67211,18000000.0
2007-02-21 18:37:00,5.67184,5.67376,5.67164,5.67297,18000000.0
2007-02-21 18:38:00,5.67319,5.67354,5.67193,5.67193,11000000.0
2007-02-21 18:39:00,5.67202,5.67378,5.67148,5.67148,11000000.0
2007-02-21 18:40:00,5.67104,5.67324,5.67104,5.67264,14000000.0
2007-02-21 18:41:00,5.6716,5.67286,5.6714,5.6714,16000000.0
2007-02-21 18:42:00,5.67256,5.674,5.67211,5.67292,14000000.0
2007-02-21 18:43:00,5.67482,5.67492,5.67353,5.67436,10000000.0
2007-02-21 18:44:00,5.67311,5.67407,5.67203,5.67303,13000000.0
2007-02-21 18:45:00,5.67407,5.67423,5.67282,5.67301,13000000.0
2007-02-21 18:46:00,5.67367,5.67386,5.67231,5.67386,12000000.0
2007-02-21 18:47:00,5.6743,5.67471,5.67329,5.67471,14000000.0
2007-02-21 18:48:00,5.67466,5.67473,5.6735,5.67441,15000000.0
2007-02-21 18:49:00,5.67419,5.67419,5.67269,5.67404,12000000.0
2007-02-21 18:50:00,5.67391,5.67407,5.67271,5.67321,9000000.0
2007-02-21 18:51:00,5.67344,5.67432,5.6729,5.67383,17000000.0
2007-02-21 18:52:00,5.67258,5.67418,5.67258,5.67346,9000000.0
2007-02-21 18:53:00,5.67288,5.67423,5.67273,5.67322,14000000.0
2007-02-21 18:54:00,5.67336,5.67406,5.67287,5.67378,14000000.0
2007-02-21 18:55:00,5.67275,5.6741,5.67275,5.67397,10000000.0
2007-02-21 18:56:00,5.67391,5.67458,5.6728,5.67339,16000000.0
2007-02-21 18:57:00,5.67353,5.67396,5.67307,5.67384,17000000.0
2007-02-21 18:58:00,5.67387,5.67427,5.6729,5.67371,14000000.0
2007-02-21 18:59:00,5.67384,5.67455,5.6732,5.67434,14000000.0
2007-02-21 19:00:00,5.67323,5.67478,5.67323,5.67464,15000000.0
2007-02-21 19:01:00,5.67431,5.67481,5.67353,5.67438,15000000.0
2007-02-21 19:02:00,5.67431,5.67463,5.67334,5.67389,14000000.0
2007-02-21 19:03:00,5.67396,5.67497,5.67351,5.67497,14000000.0
2007-02-21 19:04:00,5.67439,5.67441,5.67321,5.67393,12000000.0
2007-02-21 19:05:00,5.67391,5.67398,5.67211,5.67398,15000000.0
2007-02-21 19:06:00,5.67446,5.67454,5.67332,5.67335,16000000.0
2007-02-21 19:07:00,5.67427,5.67475,5.67289,5.67475,20000000.0
2007-02-21 19:08:00,5.67445,5.67445,5.67366,5.6743,8000000.0
2007-02-21 19:09:00,5.67415,5.67471,5.67355,5.67464,17000000.0
2007-02-21 19:10:00,5.67324,5.67489,5.67324,5.67489,9000000.0
2007-02-21 19:11:00,5.67457,5.67534,5.67332,5.67474,16000000.0
2007-02-21 19:12:00,5.67497,5.67521,5.67358,5.67519,13000000.0
2007-02-21 19:13:00,5.67535,5.67535,5.67371,5.67371,10000000.0
2007-02-21 19:14:00,5.67375,5.67487,5.67375,5.67411,20000000.0
2007-02-21 19:15:00,5.67467,5.67467,5.67332,5.67332,12000000.0
2007-02-21 19:16:00,5.6737,5.67426,5.67319,5.67319,8000000.0
2007-02-21 19:17:00,5.67332,5.67409,5.67332,5.67351,18000000.0
2007-02-21 19:18:00,5.67354,5.6745,5.67354,5.6745,11000000.0
2007-02-21 19:19:00,5.67342,5.6751,5.67333,5.6751,12000000.0
2007-02-21 19:20:00,5.67401,5.67523,5.67368,5.67523,14000000.0
2007-02-21 19:21:00,5.67437,5.67538,5.67362,5.67446,13000000.0
2007-02-21 19:22:00,5.67535,5.67549,5.67383,5.67437,12000000.0
2007-02-21 19:23:00,5.67426,5.67509,5.67342,5.67469,14000000.0
2007-02-21 19:24:00,5.67453,5.67514,5.67352,5.6736,19000000.0
2007-02-21 19:25:00,5.67422,5.67437,5.67323,5.67323,8000000.0
2007-02-21 19:26:00,5.67515,5.67515,5.6735,5.67437,7000000.0
2007-02-21 19:27:00,5.67461,5.67469,5.6735,5.67469,20000000.0
2007-02-21 19:28:00,5.67489,5.67523,5.67336,5.67412,17000000.0
2007-02-21 19:29:00,5.67391,5.67504,5.67375,5.67426,10000000.0
2007-02-21 19:30:00,5.67425,5.67492,5.67363,5.67365,15000000.0
2007-02-21 19:31:00,5.67489,5.67514,5.6742,5.6742,11000000.0
2007-02-21 19:32:00,5.6736,5.67495,5.67351,5.67415,9000000.0
2007-02-21 19:33:00,5.67357,5.67496,5.67357,5.67379,14000000.0
2007-02-21 19:34:00,5.675,5.67514,5.67395,5.67395,17000000.0
2007-02-21 19:35:00,5.67449,5.6751,5.67416,5.67422,8000000.0
2007-02-21 19:36:00,5.6741,5.67485,5.67328,5.6742,15000000.0
2007-02-21 19:37:00,5.67419,5.675,5.67361,5.67361,8000000.0
2007-02-21 19:38:00,5.67359,5.67491,5.67359,5.67491,15000000.0
2007-02-21 19:39:00,5.67498,5.67498,5.67343,5.67343,17000000.0
2007-02-21 19:40:00,5.67351,5.6742,5.67309,5.67387,16000000.0
2007-02-21 19:41:00,5.67264,5.67334,5.67213,5.67251,11000000.0
2007-02-21 19:42:00,5.67303,5.6735,5.67252,5.67318,15000000.0
2007-02-21 19:43:00,5.67399,5.67445,5.67256,5.67356,14000000.0
2007-02-21 19:44:00,5.67483,5.67497,5.67196,5.67288,14000000.0
2007-02-21 19:45:00,5.67325,5.67379,5.67195,5.67195,15000000.0
2007-02-21 19:46:00,5.67185,5.67379,5.67172,5.67299,15000000.0
2007-02-21 19:47:00,5.67352,5.67352,5.67206,5.67277,16000000.0
2007-02-21 19:48:00,5.67282,5.67334,5.6721,5.6721,16000000.0
2007-02-21 19:49:00,5.67222,5.67316,5.67186,5.67263,8000000.0
2007-02-21 19:50:00,5.67255,5.67318,5.6723,5.6728,9000000.0
2007-02-21 19:51:00,5.6727,5.6738,5.67233,5.67301,19000000.0
2007-02-21 19:52:00,5.67266,5.67285,5.67188,5.6727,11000000.0
2007-02-21 19:53:00,5.6732,5.67344,5.67197,5.67302,14000000.0
2007-02-21 19:54:00,5.67315,5.67328,5.6719,5.67225,18000000.0
2007-02-21 19:55:00,5.67282,5.67292,5.67132,5.67292,13000000.0
2007-02-21 19:56:00,5.67216,5.67259,5.67136,5.67167,10000000.0
2007-02-21 19:57:00,5.67149,5.67271,5.67142,5.67231,16000000.0
2007-02-21 19:58:00,5.67255,5.67309,5.67224,5.67309,15000000.0
2007-02-21 19:59:00,5.67303,5.67323,5.67201,5.67201,14000000.0
2007-02-21 20:00:00,5.67138,5.6724,5.67094,5.67167,11000000.0
2007-02-21 20:01:00,5.67109,5.67251,5.67064,5.67191,24000000.0
2007-02-21 20:02:00,5.67116,5.67203,5.6708,5.67124,11000000.0
2007-02-21 20:03:00,5.67095,5.67169,5.67054,5.67088,11000000.0
2007-02-21 20:04:00,5.6708,5.67157,5.67021,5.67021,10000000.0
2007-02-21 20:05:00,5.671,5.6719,5.6703,5.67089,17000000.0
2007-02-21 20:06:00,5.67188,5.67192,5.67,5.67163,10000000.0
2007-02-21 20:07:00,5.67128,5.67159,5.6699,5.66999,14000000.0
2007-02-21 20:08:00,5.67014,5.67147,5.67014,5.67125,13000000.0
2007-02-21 20:09:00,5.67125,5.67132,5.67032,5.67118,11000000.0
2007-02-21 20:10:00,5.67087,5.67121,5.66993,5.67121,11000000.0
2007-02-21 20:11:00,5.67001,5.6708,5.66971,5.67018,9000000.0
2007-02-21 20:12:00,5.67041,5.67125,5.66988,5.67125,16000000.0
2007-02-21 20:13:00,5.67124,5.67124,5.6688,5.67024,11000000.0
2007-02-21 20:14:00,5.669,5.67022,5.669,5.67018,19000000.0
2007-02-21 20:15:00,5.67016,5.67026,5.66872,5.66872,13000000.0
2007-02-21 20:16:00,5.67013,5.67029,5.66926,5.66976,15000000.0
2007-02-21 20:17:00,5.67037,5.67082,5.66978,5.67056,8000000.0
2007-02-21 20:18:00,5.67092,5.67092,5.66887,5.67059,14000000.0
2007-02-21 20:19:00,5.67038,5.67038,5.66903,5.6696,14000000.0
2007-02-21 20:20:00,5.66834,5.66933,5.66805,5.66933,12000000.0
2007-02-21 20:21:00,5.66934,5.66934,5.66841,5.66926,9000000.0
2007-02-21 20:22:00,5.66878,5.66916,5.66774,5.66797,17000000.0
2007-02-21 20:23:00,5.66827,5.66835,5.66713,5.6678,11000000.0
2007-02-21 20:24:00,5.66794,5.66911,5.66785,5.66879,16000000.0
2007-02-21 20:25:00,5.66868,5.6693,5.66771,5.66927,11000000.0
2007-02-21 20:26:00,5.66809,5.66871,5.66792,5.66808,8000000.0
2007-02-21 20:27:00,5.66836,5.66925,5.66729,5.66842,13000000.0
2007-02-21 20:28:00,5.66809,5.66911,5.66753,5.66816,15000000.0
2007-02-21 20:29:00,5.66868,5.66925,5.66769,5.66769,16000000.0
2007-02-21 20:30:00,5.66878,5.6692,5.66814,5.66849,8000000.0
2007-02-21 20:31:00,5.66875,5.66966,5.66832,5.66966,18000000.0
2007-02-21 20:32:00,5.66943,5.66943,5.66813,5.66853,7000000.0
2007-02-21 20:33:00,5.669,5.66913,5.66767,5.66792,13000000.0
2007-02-21 20:34:00,5.66746,5.66855,5.66746,5.66817,13000000.0
2007-02-21 20:35:00,5.66938,5.66938,5.66821,5.66821,9000000.0
2007-02-21 20:36:00,5.66814,5.66921,5.66733,5.66918,17000000.0
2007-02-21 20:37:00,5.66848,5.66848,5.66669,5.66803,14000000.0
2007-02-21 20:38:00,5.66845,5.6685,5.66746,5.66784,16000000.0
2007-02-21 20:39:00,5.66838,5.66871,5.66709,5.66746,14000000.0
2007-02-21 20:40:00,5.66805,5.66933,5.66805,5.66933,17000000.0
2007-02-21 20:41:00,5.66809,5.66946,5.66775,5.66849,16000000.0
2007-02-21 20:42:00,5.66786,5.6689,5.66747,5.66872,22000000.0
2007-02-21 20:43:00,5.66817,5.66919,5.66775,5.66906,18000000.0
2007-02-21 20:44:00,5.66862,5.6691,5.66786,5.6689,16000000.0
2007-02-21 20:45:00,5.66871,5.6688,5.66792,5.66792,8000000.0
2007-02-21 20:46:00,5.66867,5.66959,5.66777,5.66799,19000000.0
2007-02-21 20:47:00,5.66805,5.66917,5.66766,5.66876,12000000.0
2007-02-21 20:48:00,5.66846,5.66911,5.66796,5.66911,9000000.0
2007-02-21 20:49:00,5.66801,5.66961,5.66801,5.66944,19000000.0
2007-02-21 20:50:00,5.66946,5.66946,5.66817,5.66938,15000000.0
2007-02-21 20:51:00,5.66989,5.66993,5.6684,5.66861,9000000.0
2007-02-21 20:52:00,5.66893,5.66986,5.66833,5.66983,11000000.0
2007-02-21 20:53:00,5.66902,5.66952,5.66788,5.66836,15000000.0
2007-02-21 20:54:00,5.66892,5.66909,5.66784,5.66863,12000000.0
2007-02-21 20:55:00,5.66886,5.6691,5.66739,5.66909,18000000.0
2007-02-21 20:56:00,5.66854,5.66948,5.66771,5.66948,12000000.0
2007-02-21 20:57:00,5.66966,5.66966,5.66859,5.66891,13000000.0
2007-02-21 20:58:00,5.66929,5.66948,5.66786,5.66898,11000000.0
2007-02-21 20:59:00,5.66829,5.66881,5.66761,5.66789,11000000.0
2007-02-21 21:00:00,5.6682,5.67035,5.6682,5.66977,17000000.0
2007-02-21 21:01:00,5.66973,5.66973,5.66788,5.66908,10000000.0
2007-02-21 21:02:00,5.66867,5.66948,5.66807,5.66856,8000000.0
2007-02-21 21:03:00,5.66844,5.66852,5.66622,5.66691,19000000.0
2007-02-21 21:04:00,5.66776,5.66942,5.66751,5.66862,18000000.0
2007-02-21 21:05:00,5.668,5.66908,5.66751,5.66901,14000000.0
2007-02-21 21:06:00,5.66945,5.66991,5.66821,5.66821,12000000.0
2007-02-21 21:07:00,5.66831,5.66929,5.6681,5.66919,10000000.0
2007-02-21 21:08:00,5.66916,5.66916,5.66775,5.66805,14000000.0
2007-02-21 21:09:00,5.66827,5.669,5.6669,5.66753,16000000.0
2007-02-21 21:10:00,5.66852,5.66868,5.66701,5.66701,15000000.0
2007-02-21 21:11:00,5.66673,5.66819,5.66608,5.66608,13000000.0
2007-02-21 21:12:00,5.66632,5.66728,5.66617,5.66627,10000000.0
2007-02-21 21:13:00,5.66747,5.66758,5.66601,5.66745,14000000.0
2007-02-21 21:14:00,5.66816,5.66821,5.66631,5.66631,10000000.0
2007-02-21 21:15:00,5.667,5.66741,5.66563,5.66728,15000000.0
2007-02-21 21:16:00,5.66697,5.66697,5.66616,5.66641,11000000.0
2007-02-21 21:17:00,5.66639,5.66681,5.66532,5.66635,13000000.0
2007-02-21 21:18:00,5.66662,5.66662,5.66483,5.66614,17000000.0
2007-02-21 21:19:00,5.66526,5.6668,5.66517,5.6668,12000000.0
2007-02-21 21:20:00,5.66537,5.66653,5.66494,5.66653,14000000.0
2007-02-21 21:21:00,5.66702,5.66721,5.66611,5.66707,11000000.0
2007-02-21 21:22:00,5.66703,5.66711,5.66585,5.66585,9000000.0
2007-02-21 21:23:00,5.66722,5.66734,5.66597,5.66671,7000000.0
2007-02-21 21:24:00,5.66634,5.66666,5.66545,5.66633,11000000.0
2007-02-21 21:25:00,5.66671,5.66703,5.66601,5.66703,7000000.0
2007-02-21 21:26:00,5.66751,5.66751,5.66589,5.66603,13000000.0
2007-02-21 21:27:00,5.66705,5.66705,5.66561,5.66583,11000000.0
2007-02-21 21:28:00,5.66707,5.66707,5.6655,5.6664,15000000.0
2007-02-21 21:29:00,5.66631,5.66667,5.66521,5.66581,12000000.0
2007-02-21 21:30:00,5.66595,5.66655,5.66569,5.66608,10000000.0
2007-02-21 21:31:00,5.6657,5.66635,5.66549,5.66635,10000000.0
2007-02-21 21:32:00,5.66625,5.66656,5.66509,5.66603,12000000.0
2007-02-21 21:33:00,5.66673,5.66679,5.66536,5.66679,19000000.0
2007-02-21 21:34:00,5.6661,5.66708,5.66577,5.66647,8000000.0
2007-02-21 21:35:00,5.66585,5.66846,5.66585,5.66846,20000000.0
2007-02-21 21:36:00,5.66722,5.6688,5.66669,5.66715,19000000.0
2007-02-21 21:37:00,5.66745,5.66823,5.66696,5.66707,19000000.0
2007-02-21 21:38:00,5.66812,5.66816,5.66712,5.6674,13000000.0
2007-02-21 21:39:00,5.66737,5.66859,5.66697,5.66859,17000000.0
2007-02-21 21:40:00,5.6683,5.66852,5.66766,5.66815,7000000.0
2007-02-21 21:41:00,5.66832,5.66875,5.66766,5.6677,11000000.0
2007-02-21 21:42:00,5.66751,5.66873,5.66751,5.66844,18000000.0
2007-02-21 21:43:00,5.66786,5.66786,5.66661,5.66732,13000000.0
2007-02-21 21:44:00,5.66741,5.66808,5.66646,5.66691,16000000.0
2007-02-21 21:45:00,5.6664,5.66713,5.66617,5.66625,11000000.0
2007-02-21 21:46:00,5.66672,5.66776,5.66623,5.66776,13000000.0
2007-02-21 21:47:00,5.668,5.668,5.66633,5.66718,13000000.0
2007-02-21 21:48:00,5.66684,5.6673,5.66576,5.66726,17000000.0
2007-02-21 21:49:00,5.66729,5.66729,5.66602,5.6661,8000000.0
2007-02-21 21:50:00,5.66646,5.66691,5.66628,5.66661,11000000.0
2007-02-21 21:51:00,5.66686,5.66709,5.66569,5.66611,13000000.0
2007-02-21 21:52:00,5.666,5.66758,5.666,5.66638,13000000.0
2007-02-21 21:53:00,5.66657,5.66692,5.66567,5.66691,14000000.0
2007-02-21 21:54:00,5.6661,5.66674,5.66534,5.66674,11000000.0
2007-02-21 21:55:00,5.66625,5.66696,5.66594,5.66671,17000000.0
2007-02-21 21:56:00,5.66653,5.6673,5.66552,5.66634,12000000.0
2007-02-21 21:57:00,5.66627,5.66715,5.66573,5.6667,16000000.0
2007-02-21 21:58:00,5.66627,5.66727,5.66597,5.66679,9000000.0
2007-02-21 21:59:00,5.66671,5.66815,5.666,5.66748,18000000.0
2007-02-21 22:00:00,5.66717,5.66752,5.66621,5.66701,13000000.0
2007-02-21 22:01:00,5.66635,5.66726,5.66585,5.66585,11000000.0
2007-02-21 22:02:00,5.66614,5.66807,5.66614,5.66634,17000000.0
2007-02-21 22:03:00,5.66649,5.66749,5.66624,5.66624,23000000.0
2007-02-21 22:04:00,5.66696,5.66765,5.66647,5.66668,15000000.0
2007-02-21 22:05:00,5.66603,5.66788,5.66603,5.66686,14000000.0
2007-02-21 22:06:00,5.66735,5.66782,5.66633,5.6673,15000000.0
2007-02-21 22:07:00,5.66745,5.66806,5.66724,5.66768,9000000.0
2007-02-21 22:08:00,5.66797,5.66895,5.66733,5.6677,18000000.0
2007-02-21 22:09:00,5.66742,5.66838,5.66723,5.66838,11000000.0
2007-02-21 22:10:00,5.66722,5.668,5.66709,5.66755,7000000.0
2007-02-21 22:11:00,5.66733,5.66733,5.6665,5.66672,8000000.0
2007-02-21 22:12:00,5.66672,5.66806,5.66672,5.66716,16000000.0
2007-02-21 22:13:00,5.66733,5.66815,5.66687,5.66815,24000000.0
2007-02-21 22:14:00,5.66765,5.66787,5.66677,5.66686,9000000.0
2007-02-21 22:15:00,5.66655,5.66719,5.66655,5.66719,10000000.0
2007-02-21 22:16:00,5.6673,5.66833,5.66678,5.66714,13000000.0
2007-02-21 22:17:00,5.66696,5.66776,5.66665,5.66684,20000000.0
2007-02-21 22:18:00,5.66698,5.66782,5.66664,5.66782,11000000.0
2007-02-21 22:19:00,5.66755,5.66755,5.66626,5.66669,15000000.0
2007-02-21 22:20:00,5.66654,5.66746,5.66612,5.66617,16000000.0
2007-02-21 22:21:00,5.66606,5.6676,5.66596,5.66721,12000000.0
2007-02-21 22:22:00,5.66703,5.66839,5.66679,5.66809,14000000.0
2007-02-21 22:23:00,5.66849,5.66883,5.66798,5.66842,11000000.0
2007-02-21 22:24:00,5.66836,5.66948,5.66804,5.66865,16000000.0
2007-02-21 22:25:00,5.66875,5.66957,5.6684,5.6684,14000000.0
2007-02-21 22:26:00,5.66839,5.66914,5.66804,5.66841,10000000.0
2007-02-21 22:27:00,5.66831,5.66961,5.66818,5.6682,14000000.0
2007-02-21 22:28:00,5.66785,5.6692,5.66785,5.66787,12000000.0
2007-02-21 22:29:00,5.66806,5.66976,5.66806,5.66976,13000000.0
2007-02-21 22:30:00,5.66979,5.66992,5.66815,5.66885,8000000.0
2007-02-21 22:31:00,5.66824,5.66899,5.66776,5.66808,11000000.0
2007-02-21 22:32:00,5.6677,5.66788,5.66712,5.6677,20000000.0
2007-02-21 22:33:00,5.66758,5.6676,5.66701,5.66725,11000000.0
2007-02-21 22:34:00,5.66731,5.66862,5.66731,5.66843,10000000.0
2007-02-21 22:35:00,5.66877,5.66921,5.66782,5.66921,13000000.0
2007-02-21 22:36:00,5.66886,5.66886,5.66784,5.66867,9000000.0
2007-02-21 22:37:00,5.66846,5.6688,5.66761,5.66793,13000000.0
2007-02-21 22:38:00,5.66766,5.6677,5.66717,5.66726,9000000.0
2007-02-21 22:39:00,5.66721,5.66906,5.66721,5.66891,12000000.0
2007-02-21 22:40:00,5.66839,5.66848,5.66712,5.66848,9000000.0
2007-02-21 22:41:00,5.66832,5.66864,5.66747,5.66855,14000000.0
2007-02-21 22:42:00,5.66807,5.66877,5.667,5.66877,13000000.0
2007-02-21 22:43:00,5.66856,5.66913,5.66733,5.66913,12000000.0
2007-02-21 22:44:00,5.66779,5.66838,5.66771,5.66818,15000000.0
2007-02-21 22:45:00,5.66824,5.66972,5.6678,5.66882,13000000.0
2007-02-21 22:46:00,5.66855,5.66955,5.66846,5.66942,14000000.0
2007-02-21 22:47:00,5.6694,5.6694,5.66821,5.66917,15000000.0
2007-02-21 22:48:00,5.66948,5.66948,5.66801,5.6692,13000000.0
2007-02-21 22:49:00,5.66901,5.66922,5.66753,5.66859,13000000.0
2007-02-21 22:50:00,5.66872,5.66912,5.66764,5.66863,15000000.0
2007-02-21 22:51:00,5.66873,5.66873,5.66753,5.66759,14000000.0
2007-02-21 22:52:00,5.66716,5.66728,5.667,5.66718,9000000.0
2007-02-21 22:53:00,5.66776,5.6692,5.66758,5.66905,15000000.0
2007-02-21 22:54:00,5.66865,5.66865,5.6673,5.66749,17000000.0
2007-02-21 22:55:00,5.66708,5.66879,5.66708,5.66786,16000000.0
2007-02-21 22:56:00,5.66844,5.66914,5.66741,5.66741,13000000.0
2007-02-21 22:57:00,5.66774,5.66886,5.66766,5.66886,8000000.0
2007-02-21 22:58:00,5.66862,5.66862,5.66752,5.66753,8000000.0
2007-02-21 22:59:00,5.66862,5.66869,5.66745,5.66745,19000000.0
2007-02-21 23:00:00,5.66817,5.66817,5.66712,5.66717,10000000.0
2007-02-21 23:01:00,5.66788,5.6687,5.66767,5.66767,7000000.0
2007-02-21 23:02:00,5.6677,5.66886,5.66742,5.66772,15000000.0
2007-02-21 23:03:00,5.66756,5.66819,5.66651,5.66658,17000000.0
2007-02-21 23:04:00,5.66745,5.66842,5.66705,5.66779,19000000.0
2007-02-21 23:05:00,5.66694,5.66813,5.66694,5.66813,9000000.0
2007-02-21 23:06:00,5.66861,5.66861,5.6667,5.6667,12000000.0
2007-02-21 23:07:00,5.66708,5.66844,5.66708,5.6679,14000000.0
2007-02-21 23:08:00,5.66774,5.66774,5.66697,5.66765,16000000.0
2007-02-21 23:09:00,5.66775,5.66775,5.66716,5.66716,9000000.0
2007-02-21 23:10:00,5.66736,5.66802,5.66698,5.66708,12000000.0
2007-02-21 23:11:00,5.66687,5.66712,5.66687,5.667,14000000.0
2007-02-21 23:12:00,5.66707,5.66707,5.66688,5.66688,7000000.0
2007-02-21 23:13:00,5.66726,5.6689,5.66726,5.66743,14000000.0
2007-02-21 23:14:00,5.66742,5.66868,5.66703,5.66837,19000000.0
2007-02-21 23:15:00,5.66858,5.66858,5.66684,5.66716,13000000.0
2007-02-21 23:16:00,5.66803,5.66803,5.66726,5.66726,15000000.0
2007-02-21 23:17:00,5.66726,5.66844,5.66715,5.66732,11000000.0
2007-02-21 23:18:00,5.66704,5.66821,5.66687,5.66732,12000000.0
2007-02-21 23:19:00,5.66688,5.66831,5.66688,5.66771,14000000.0
2007-02-21 23:20:00,5.6676,5.66767,5.66683,5.66711,19000000.0
2007-02-21 23:21:00,5.66695,5.66772,5.66695,5.66772,7000000.0
2007-02-21 23:22:00,5.66777,5.6683,5.66685,5.66749,15000000.0
2007-02-21 23:23:00,5.66736,5.66856,5.66735,5.66811,11000000.0
2007-02-21 23:24:00,5.66886,5.66886,5.66722,5.66754,14000000.0
2007-02-21 23:25:00,5.66757,5.66886,5.66757,5.66881,11000000.0
2007-02-21 23:26:00,5.66912,5.66912,5.66763,5.66763,14000000.0
2007-02-21 23:27:00,5.66874,5.66905,5.66792,5.66905,11000000.0
2007-02-21 23:28:00,5.66853,5.66856,5.66779,5.66856,12000000.0
2007-02-21 23:29:00,5.66843,5.66875,5.66756,5.66813,16000000.0
2007-02-21 23:30:00,5.66827,5.66827,5.66711,5.66715,20000000.0
2007-02-21 23:31:00,5.66692,5.66774,5.66686,5.66697,11000000.0
2007-02-21 23:32:00,5.66657,5.66728,5.66657,5.66728,16000000.0
2007-02-21 23:33:00,5.66749,5.66826,5.66696,5.66696,12000000.0
2007-02-21 23:34:00,5.66712,5.66782,5.66686,5.66686,13000000.0
2007-02-21 23:35:00,5.66677,5.66744,5.66677,5.66729,9000000.0
2007-02-21 23:36:00,5.66772,5.6678,5.66733,5.66763,9000000.0
2007-02-21 23:37:00,5.6677,5.6684,5.66679,5.6684,14000000.0
2007-02-21 23:38:00,5.66785,5.66803,5.66666,5.66677,13000000.0
2007-02-21 23:39:00,5.66622,5.66795,5.66622,5.66623,17000000.0
2007-02-21 23:40:00,5.66641,5.66773,5.66641,5.66696,12000000.0
2007-02-21 23:41:00,5.66736,5.66845,5.66653,5.66732,17000000.0
2007-02-21 23:42:00,5.66731,5.66836,5.6666,5.66707,22000000.0
2007-02-21 23:43:00,5.66705,5.6675,5.66611,5.66611,15000000.0
2007-02-21 23:44:00,5.66686,5.66757,5.66615,5.66724,14000000.0
2007-02-21 23:45:00,5.66707,5.66793,5.66707,5.66791,20000000.0
2007-02-21 23:46:00,5.66754,5.6682,5.66658,5.66754,14000000.0
2007-02-21 23:47:00,5.66751,5.66756,5.66676,5.66676,10000000.0
2007-02-21 23:48:00,5.66655,5.66794,5.66655,5.66779,18000000.0
2007-02-21 23:49:00,5.66702,5.66781,5.66691,5.66776,14000000.0
2007-02-21 23:50:00,5.66717,5.66761,5.66628,5.66683,13000000.0
2007-02-21 23:51:00,5.66663,5.66819,5.66659,5.66802,8000000.0
2007-02-21 23:52:00,5.66771,5.66771,5.66622,5.66622,16000000.0
2007-02-21 23:53:00,5.66661,5.66783,5.66661,5.66679,18000000.0
2007-02-21 23:54:00,5.666,5.66618,5.66586,5.66606,12000000.0
2007-02-21 23:55:00,5.66654,5.66836,5.66634,5.66733,19000000.0
2007-02-21 23:56:00,5.66734,5.6686,5.66714,5.6686,14000000.0
2007-02-21 23:57:00,5.66797,5.66817,5.66677,5.66707,16000000.0
2007-02-21 23:58:00,5.66689,5.66833,5.66689,5.66729,13000000.0
2007-02-21 23:59:00,5.66739,5.6687,5.66711,5.66816,14000000.0
2007-02-22 00:00:00,5.66798,5.66832,5.66702,5.66731,17000000.0
2007-02-22 00:01:00,5.66772,5.6681,5.66661,5.66715,12000000.0
2007-02-22 00:02:00,5.66691,5.66788,5.66637,5.66692,15000000.0
2007-02-22 00:03:00,5.66651,5.66774,5.66635,5.66774,14000000.0
2007-02-22 00:04:00,5.66675,5.66854,5.66675,5.66813,12000000.0
2007-02-22 00:05:00,5.66804,5.66804,5.66725,5.66733,12000000.0
2007-02-22 00:06:00,5.66693,5.66734,5.66687,5.66727,12000000.0
2007-02-22 00:07:00,5.66697,5.66759,5.66625,5.66625,11000000.0
2007-02-22 00:08:00,5.66669,5.66748,5.66631,5.66631,15000000.0
2007-02-22 00:09:00,5.66708,5.66753,5.66623,5.6665,12000000.0
2007-02-22 00:10:00,5.66652,5.66813,5.6663,5.66683,19000000.0
2007-02-22 00:11:00,5.6668,5.66799,5.6668,5.66755,8000000.0
2007-02-22 00:12:00,5.6674,5.66743,5.66644,5.66644,9000000.0
2007-02-22 00:13:00,5.66613,5.66684,5.66613,5.6667,13000000.0
2007-02-22 00:14:00,5.66695,5.6675,5.66649,5.66699,14000000.0
2007-02-22 00:15:00,5.66681,5.66681,5.6659,5.66638,12000000.0
2007-02-22 00:16:00,5.66628,5.66744,5.66628,5.6672,12000000.0
2007-02-22 00:17:00,5.66724,5.66758,5.66628,5.66628,10000000.0
2007-02-22 00:18:00,5.66629,5.66642,5.66605,5.66624,19000000.0
2007-02-22 00:19:00,5.66623,5.6668,5.66623,5.66664,12000000.0
2007-02-22 00:20:00,5.66684,5.66802,5.66684,5.66718,11000000.0
2007-02-22 00:21:00,5.66725,5.66814,5.6669,5.66811,14000000.0
2007-02-22 00:22:00,5.6669,5.66818,5.66664,5.66664,13000000.0
2007-02-22 00:23:00,5.66626,5.66676,5.66626,5.66673,13000000.0
2007-02-22 00:24:00,5.66694,5.66753,5.66694,5.66737,9000000.0
2007-02-22 00:25:00,5.66734,5.66796,5.66671,5.66688,13000000.0
2007-02-22 00:26:00,5.66667,5.66774,5.66653,5.66721,14000000.0
2007-02-22 00:27:00,5.66754,5.66824,5.66679,5.66718,15000000.0
2007-02-22 00:28:00,5.6672,5.66809,5.66667,5.66667,7000000.0
2007-02-22 00:29:00,5.66762,5.66819,5.66678,5.66774,17000000.0
2007-02-22 00:30:00,5.66754,5.66762,5.66664,5.66673,9000000.0
2007-02-22 00:31:00,5.66745,5.66798,5.66721,5.66739,13000000.0
2007-02-22 00:32:00,5.66744,5.66759,5.66667,5.66722,8000000.0
2007-02-22 00:33:00,5.66691,5.66742,5.66623,5.66685,19000000.0
2007-02-22 00:34:00,5.66688,5.66771,5.6661,5.66707,15000000.0
2007-02-22 00:35:00,5.66762,5.66766,5.6667,5.66715,12000000.0
2007-02-22 00:36:00,5.66689,5.66714,5.66605,5.66654,15000000.0
2007-02-22 00:37:00,5.66691,5.66732,5.66639,5.66669,15000000.0
2007-02-22 00:38:00,5.6666,5.66751,5.66652,5.66695,18000000.0
2007-02-22 00:39:00,5.6672,5.66777,5.6663,5.66658,20000000.0
2007-02-22 00:40:00,5.66681,5.667,5.66625,5.6664,10000000.0
2007-02-22 00:41:00,5.66568,5.66708,5.66568,5.66659,9000000.0
2007-02-22 00:42:00,5.6662,5.6671,5.66581,5.666,16000000.0
2007-02-22 00:43:00,5.66615,5.66632,5.66493,5.66493,16000000.0
2007-02-22 00:44:00,5.66462,5.66634,5.66462,5.66534,10000000.0
2007-02-22 00:45:00,5.66558,5.6663,5.66523,5.66558,16000000.0
2007-02-22 00:46:00,5.66588,5.66663,5.66557,5.666,12000000.0
2007-02-22 00:47:00,5.66669,5.667,5.66561,5.66599,8000000.0
2007-02-22 00:48:00,5.66631,5.66713,5.66575,5.66607,16000000.0
2007-02-22 00:49:00,5.66656,5.66726,5.66635,5.66726,11000000.0
2007-02-22 00:50:00,5.66609,5.66634,5.66609,5.66633,9000000.0
2007-02-22 00:51:00,5.66657,5.66726,5.66647,5.66656,9000000.0
2007-02-22 00:52:00,5.66652,5.66768,5.66637,5.66643,18000000.0
2007-02-22 00:53:00,5.66654,5.66739,5.66635,5.66642,12000000.0
2007-02-22 00:54:00,5.66701,5.66752,5.66626,5.66669,12000000.0
2007-02-22 00:55:00,5.66674,5.66674,5.66566,5.66566,11000000.0
2007-02-22 00:56:00,5.66647,5.66721,5.66626,5.66689,14000000.0
2007-02-22 00:57:00,5.66708,5.6673,5.66686,5.66686,15000000.0
2007-02-22 00:58:00,5.66684,5.66701,5.6666,5.66688,9000000.0
2007-02-22 00:59:00,5.66695,5.66695,5.6653,5.6653,17000000.0
2007-02-22 01:00:00,5.66521,5.66693,5.66521,5.66632,12000000.0
2007-02-22 01:01:00,5.66644,5.66644,5.66583,5.66583,15000000.0
2007-02-22 01:02:00,5.66629,5.66802,5.66629,5.668,10000000.0
2007-02-22 01:03:00,5.66832,5.66832,5.66637,5.66694,13000000.0
2007-02-22 01:04:00,5.66682,5.66816,5.66665,5.66665,13000000.0
2007-02-22 01:05:00,5.66652,5.66743,5.66638,5.66658,13000000.0
2007-02-22 01:06:00,5.66677,5.66799,5.66624,5.66715,12000000.0
2007-02-22 01:07:00,5.66696,5.6679,5.66653,5.66703,13000000.0
2007-02-22 01:08:00,5.66759,5.66828,5.66756,5.66826,15000000.0
2007-02-22 01:09:00,5.66803,5.66803,5.66612,5.6668,17000000.0
2007-02-22 01:10:00,5.66734,5.66774,5.66686,5.66704,10000000.0
2007-02-22 01:11:00,5.66668,5.66779,5.66644,5.66779,11000000.0
2007-02-22 01:12:00,5.66798,5.66798,5.66686,5.66774,10000000.0
2007-02-22 01:13:00,5.66785,5.6681,5.66684,5.66684,11000000.0
2007-02-22 01:14:00,5.66693,5.66818,5.66675,5.668,13000000.0
2007-02-22 01:15:00,5.6666,5.6682,5.6666,5.6682,9000000.0
2007-02-22 01:16:00,5.66743,5.66844,5.66737,5.66737,12000000.0
2007-02-22 01:17:00,5.66871,5.66871,5.66765,5.66821,11000000.0
2007-02-22 01:18:00,5.6682,5.6682,5.66711,5.66711,12000000.0
2007-02-22 01:19:00,5.66761,5.66828,5.66706,5.66792,19000000.0
2007-02-22 01:20:00,5.66772,5.66884,5.66746,5.66774,11000000.0
2007-02-22 01:21:00,5.66782,5.66897,5.66782,5.66897,12000000.0
2007-02-22 01:22:00,5.66841,5.66927,5.66765,5.66927,9000000.0
2007-02-22 01:23:00,5.66928,5.66928,5.66787,5.66911,13000000.0
2007-02-22 01:24:00,5.66929,5.66929,5.66772,5.66863,14000000.0
2007-02-22 01:25:00,5.66884,5.66928,5.66807,5.66807,11000000.0
2007-02-22 01:26:00,5.6681,5.66818,5.66779,5.6681,10000000.0
2007-02-22 01:27:00,5.66803,5.66942,5.66803,5.66829,17000000.0
2007-02-22 01:28:00,5.66791,5.66995,5.66791,5.66995,13000000.0
2007-02-22 01:29:00,5.66945,5.66953,5.66831,5.6684,19000000.0
2007-02-22 01:30:00,5.66829,5.66941,5.66829,5.66878,15000000.0
2007-02-22 01:31:00,5.6689,5.66939,5.66876,5.66939,15000000.0
2007-02-22 01:32:00,5.66873,5.66928,5.66834,5.66883,12000000.0
2007-02-22 01:33:00,5.66899,5.6698,5.6686,5.6698,8000000.0
2007-02-22 01:34:00,5.67031,5.67031,5.66993,5.67024,18000000.0
2007-02-22 01:35:00,5.66983,5.66983,5.66887,5.66887,12000000.0
2007-02-22 01:36:00,5.66866,5.66919,5.66825,5.66888,16000000.0
2007-02-22 01:37:00,5.66892,5.66902,5.66862,5.66894,15000000.0
2007-02-22 01:38:00,5.6686,5.66951,5.66787,5.66811,18000000.0
2007-02-22 01:39:00,5.66897,5.66955,5.66859,5.66955,10000000.0
2007-02-22 01:40:00,5.66935,5.6694,5.66854,5.66868,11000000.0
2007-02-22 01:41:00,5.66876,5.66969,5.66782,5.66969,16000000.0
2007-02-22 01:42:00,5.66912,5.66968,5.66815,5.66932,14000000.0
2007-02-22 01:43:00,5.66842,5.66939,5.66814,5.66939,16000000.0
2007-02-22 01:44:00,5.66945,5.66945,5.66804,5.66833,15000000.0
2007-02-22 01:45:00,5.66854,5.66978,5.66824,5.6688,16000000.0
2007-02-22 01:46:00,5.66921,5.66981,5.66907,5.66965,9000000.0
2007-02-22 01:47:00,5.66862,5.66983,5.66846,5.6692,17000000.0
2007-02-22 01:48:00,5.66924,5.66998,5.6687,5.66929,16000000.0
2007-02-22 01:49:00,5.66874,5.66954,5.66857,5.66857,10000000.0
2007-02-22 01:50:00,5.6682,5.66834,5.66809,5.6682,11000000.0
2007-02-22 01:51:00,5.66959,5.66966,5.66862,5.66926,12000000.0
2007-02-22 01:52:00,5.66916,5.66924,5.66822,5.66839,12000000.0
2007-02-22 01:53:00,5.66819,5.66875,5.6675,5.66825,18000000.0
2007-02-22 01:54:00,5.66827,5.66908,5.66772,5.66873,14000000.0
2007-02-22 01:55:00,5.66915,5.66941,5.66915,5.66916,18000000.0
2007-02-22 01:56:00,5.66765,5.66881,5.66765,5.66853,8000000.0
2007-02-22 01:57:00,5.66815,5.66815,5.66769,5.6679,13000000.0
2007-02-22 01:58:00,5.6686,5.66934,5.66805,5.66899,11000000.0
2007-02-22 01:59:00,5.66849,5.66915,5.66769,5.66781,11000000.0
2007-02-22 02:00:00,5.66832,5.6694,5.66782,5.66806,16000000.0
2007-02-22 02:01:00,5.66795,5.66957,5.66763,5.66794,21000000.0
2007-02-22 02:02:00,5.66829,5.66869,5.6675,5.6675,10000000.0
2007-02-22 02:03:00,5.66757,5.66936,5.66757,5.6692,8000000.0
2007-02-22 02:04:00,5.66884,5.66993,5.66799,5.66799,14000000.0
2007-02-22 02:05:00,5.66821,5.6694,5.66775,5.66775,14000000.0
2007-02-22 02:06:00,5.66837,5.66939,5.66818,5.66843,15000000.0
2007-02-22 02:07:00,5.66833,5.66927,5.66768,5.66827,10000000.0
2007-02-22 02:08:00,5.66868,5.66956,5.6682,5.66919,16000000.0
2007-02-22 02:09:00,5.66773,5.66938,5.66773,5.66876,18000000.0
2007-02-22 02:10:00,5.66851,5.66934,5.66794,5.66879,16000000.0
2007-02-22 02:11:00,5.66841,5.66953,5.66769,5.66953,14000000.0
2007-02-22 02:12:00,5.66881,5.66967,5.66826,5.66967,10000000.0
2007-02-22 02:13:00,5.66844,5.67044,5.66844,5.67029,15000000.0
2007-02-22 02:14:00,5.67036,5.67056,5.66873,5.66955,19000000.0
2007-02-22 02:15:00,5.66973,5.66973,5.66856,5.66856,12000000.0
2007-02-22 02:16:00,5.66871,5.6701,5.66852,5.66904,18000000.0
2007-02-22 02:17:00,5.66936,5.67033,5.66872,5.66872,14000000.0
2007-02-22 02:18:00,5.66847,5.67013,5.66847,5.67003,12000000.0
2007-02-22 02:19:00,5.66985,5.67025,5.6689,5.67019,14000000.0
2007-02-22 02:20:00,5.66992,5.67027,5.66887,5.66887,13000000.0
2007-02-22 02:21:00,5.66884,5.6697,5.66829,5.66917,15000000.0
2007-02-22 02:22:00,5.66884,5.66976,5.6684,5.66879,13000000.0
2007-02-22 02:23:00,5.66893,5.66964,5.66832,5.66881,16000000.0
2007-02-22 02:24:00,5.66849,5.66977,5.66817,5.66818,17000000.0
2007-02-22 02:25:00,5.66904,5.66915,5.66795,5.66845,10000000.0
2007-02-22 02:26:00,5.66876,5.66922,5.66801,5.66922,13000000.0
2007-02-22 02:27:00,5.6699,5.66998,5.66977,5.66995,7000000.0
2007-02-22 02:28:00,5.66988,5.66994,5.66973,5.66977,9000000.0
2007-02-22 02:29:00,5.66969,5.6698,5.66823,5.66867,20000000.0
2007-02-22 02:30:00,5.66818,5.66987,5.66818,5.66987,11000000.0
2007-02-22 02:31:00,5.66904,5.66987,5.66844,5.66844,9000000.0
2007-02-22 02:32:00,5.66922,5.66968,5.66836,5.66968,13000000.0
2007-02-22 02:33:00,5.66997,5.67026,5.66997,5.66999,14000000.0
2007-02-22 02:34:00,5.66962,5.66962,5.66805,5.66886,17000000.0
2007-02-22 02:35:00,5.66819,5.66944,5.66774,5.66817,15000000.0
2007-02-22 02:36:00,5.66752,5.66871,5.66752,5.66833,14000000.0
2007-02-22 02:37:00,5.66828,5.66907,5.66741,5.66846,13000000.0
2007-02-22 02:38:00,5.66803,5.66821,5.66727,5.66727,14000000.0
2007-02-22 02:39:00,5.66728,5.66878,5.66728,5.66844,15000000.0
2007-02-22 02:40:00,5.66824,5.6696,5.66788,5.66855,12000000.0
2007-02-22 02:41:00,5.66792,5.66974,5.66792,5.66974,13000000.0
2007-02-22 02:42:00,5.66937,5.6694,5.66746,5.66784,16000000.0
2007-02-22 02:43:00,5.66748,5.66881,5.66734,5.66835,18000000.0
2007-02-22 02:44:00,5.66805,5.66862,5.6676,5.6676,10000000.0
2007-02-22 02:45:00,5.66788,5.6695,5.66788,5.66814,14000000.0
2007-02-22 02:46:00,5.66849,5.66992,5.66826,5.66926,18000000.0
2007-02-22 02:47:00,5.66777,5.66816,5.66771,5.66816,17000000.0
2007-02-22 02:48:00,5.66856,5.66906,5.66781,5.66781,7000000.0
2007-02-22 02:49:00,5.66802,5.66944,5.66802,5.66854,13000000.0
2007-02-22 02:50:00,5.66879,5.66981,5.66808,5.66833,14000000.0
2007-02-22 02:51:00,5.6695,5.66977,5.66891,5.66973,15000000.0
2007-02-22 02:52:00,5.66957,5.66957,5.66786,5.66908,15000000.0
2007-02-22 02:53:00,5.66955,5.67012,5.66823,5.6689,9000000.0
2007-02-22 02:54:00,5.66897,5.67008,5.66829,5.67008,13000000.0
2007-02-22 02:55:00,5.6704,5.6704,5.66874,5.66926,11000000.0
2007-02-22 02:56:00,5.66829,5.66984,5.66829,5.66858,18000000.0
2007-02-22 02:57:00,5.66888,5.66948,5.66841,5.66867,13000000.0
2007-02-22 02:58:00,5.66844,5.66918,5.66815,5.66859,9000000.0
2007-02-22 02:59:00,5.66838,5.66956,5.66838,5.66956,14000000.0
2007-02-22 03:00:00,5.66969,5.66992,5.66969,5.66992,11000000.0
2007-02-22 03:01:00,5.66951,5.66951,5.66825,5.66825,11000000.0
2007-02-22 03:02:00,5.66889,5.66899,5.66813,5.66839,11000000.0
2007-02-22 03:03:00,5.66819,5.66819,5.66782,5.66811,23000000.0
2007-02-22 03:04:00,5.66813,5.66887,5.66812,5.66865,11000000.0
2007-02-22 03:05:00,5.66861,5.66889,5.66767,5.66812,17000000.0
2007-02-22 03:06:00,5.66807,5.6684,5.66798,5.66798,9000000.0
2007-02-22 03:07:00,5.66781,5.66845,5.66716,5.66758,15000000.0
2007-02-22 03:08:00,5.66761,5.6683,5.66702,5.66815,12000000.0
2007-02-22 03:09:00,5.66826,5.66859,5.66696,5.66776,15000000.0
2007-02-22 03:10:00,5.66735,5.66814,5.6665,5.6665,19000000.0
2007-02-22 03:11:00,5.66832,5.66862,5.66723,5.66723,15000000.0
2007-02-22 03:12:00,5.66686,5.66841,5.66686,5.66694,18000000.0
2007-02-22 03:13:00,5.66669,5.66731,5.66669,5.66731,18000000.0
2007-02-22 03:14:00,5.66727,5.66844,5.66727,5.66835,10000000.0
2007-02-22 03:15:00,5.66797,5.66842,5.66757,5.66842,7000000.0
2007-02-22 03:16:00,5.66842,5.66889,5.66742,5.66889,8000000.0
2007-02-22 03:17:00,5.6684,5.6684,5.66704,5.66725,10000000.0
2007-02-22 03:18:00,5.66714,5.66787,5.66665,5.66716,15000000.0
2007-02-22 03:19:00,5.66732,5.66842,5.66732,5.66764,10000000.0
2007-02-22 03:20:00,5.6678,5.66895,5.6678,5.66783,16000000.0
2007-02-22 03:21:00,5.66752,5.66821,5.66752,5.66782,11000000.0
2007-02-22 03:22:00,5.66804,5.66881,5.66804,5.66849,10000000.0
2007-02-22 03:23:00,5.66872,5.66893,5.6675,5.6675,12000000.0
2007-02-22 03:24:00,5.66764,5.66826,5.6676,5.6681,13000000.0
2007-02-22 03:25:00,5.66869,5.66903,5.66759,5.66823,11000000.0
2007-02-22 03:26:00,5.66761,5.66886,5.66752,5.66824,13000000.0
2007-02-22 03:27:00,5.66781,5.66884,5.66719,5.66884,14000000.0
2007-02-22 03:28:00,5.66825,5.66883,5.66755,5.66755,18000000.0
2007-02-22 03:29:00,5.66758,5.66779,5.66738,5.66758,15000000.0
2007-02-22 03:30:00,5.66762,5.6685,5.66731,5.6685,10000000.0
2007-02-22 03:31:00,5.66841,5.66859,5.6674,5.66802,13000000.0
2007-02-22 03:32:00,5.66857,5.66898,5.66788,5.66895,16000000.0
2007-02-22 03:33:00,5.66901,5.66947,5.66816,5.66947,13000000.0
2007-02-22 03:34:00,5.66911,5.66959,5.66802,5.6686,16000000.0
2007-02-22 03:35:00,5.66828,5.66906,5.66776,5.66906,10000000.0
2007-02-22 03:36:00,5.6692,5.66971,5.66787,5.66971,11000000.0
2007-02-22 03:37:00,5.66921,5.66921,5.66788,5.66903,13000000.0
2007-02-22 03:38:00,5.66928,5.66947,5.668,5.66827,13000000.0
2007-02-22 03:39:00,5.6683,5.6692,5.66754,5.66754,13000000.0
2007-02-22 03:40:00,5.66727,5.66853,5.66727,5.6685,12000000.0
2007-02-22 03:41:00,5.66909,5.66937,5.66789,5.66894,16000000.0
2007-02-22 03:42:00,5.66853,5.66934,5.66767,5.66934,21000000.0
2007-02-22 03:43:00,5.66907,5.66917,5.66801,5.66801,18000000.0
2007-02-22 03:44:00,5.66838,5.66935,5.66741,5.66907,15000000.0
2007-02-22 03:45:00,5.66925,5.66955,5.66862,5.6694,9000000.0
2007-02-22 03:46:00,5.66928,5.66947,5.66831,5.66901,8000000.0
2007-02-22 03:47:00,5.66874,5.67019,5.66847,5.66847,11000000.0
2007-02-22 03:48:00,5.66892,5.67016,5.66888,5.6692,9000000.0
2007-02-22 03:49:00,5.66997,5.66999,5.66864,5.66946,16000000.0
2007-02-22 03:50:00,5.66924,5.66974,5.66838,5.66974,19000000.0
2007-02-22 03:51:00,5.66942,5.66942,5.66849,5.66849,9000000.0
2007-02-22 03:52:00,5.6689,5.67031,5.6689,5.66961,19000000.0
2007-02-22 03:53:00,5.66952,5.67004,5.66912,5.66932,10000000.0
2007-02-22 03:54:00,5.66929,5.67018,5.66918,5.67013,17000000.0
2007-02-22 03:55:00,5.67012,5.67012,5.66874,5.66978,16000000.0
2007-02-22 03:56:00,5.66997,5.67041,5.66969,5.67041,7000000.0
2007-02-22 03:57:00,5.67,5.67001,5.66914,5.66992,11000000.0
2007-02-22 03:58:00,5.67015,5.67027,5.66911,5.66911,12000000.0
2007-02-22 03:59:00,5.66891,5.67036,5.66882,5.6692,17000000.0
2007-02-22 04:00:00,5.66976,5.66986,5.6686,5.66986,12000000.0
2007-02-22 04:01:00,5.66919,5.67029,5.66853,5.66885,16000000.0
2007-02-22 04:02:00,5.66967,5.67036,5.66884,5.6699,14000000.0
2007-02-22 04:03:00,5.66962,5.67,5.66886,5.66896,12000000.0
2007-02-22 04:04:00,5.66861,5.67029,5.66861,5.66911,16000000.0
2007-02-22 04:05:00,5.66919,5.67041,5.66919,5.67018,13000000.0
2007-02-22 04:06:00,5.6696,5.67031,5.6688,5.66934,16000000.0
2007-02-22 04:07:00,5.66911,5.66963,5.66845,5.66939,13000000.0
2007-02-22 04:08:00,5.6683,5.66891,5.6683,5.66886,14000000.0
2007-02-22 04:09:00,5.66865,5.67021,5.66859,5.66918,10000000.0
2007-02-22 04:10:00,5.66943,5.67068,5.66943,5.67068,12000000.0
2007-02-22 04:11:00,5.67022,5.67022,5.66863,5.66931,14000000.0
2007-02-22 04:12:00,5.66899,5.67056,5.66846,5.67048,19000000.0
2007-02-22 04:13:00,5.67045,5.67053,5.66882,5.66946,20000000.0
2007-02-22 04:14:00,5.66937,5.67034,5.66881,5.66881,12000000.0
2007-02-22 04:15:00,5.66814,5.67033,5.66814,5.66908,8000000.0
2007-02-22 04:16:00,5.6689,5.66979,5.6689,5.66978,13000000.0
2007-02-22 04:17:00,5.67031,5.67031,5.66879,5.66918,15000000.0
2007-02-22 04:18:00,5.66914,5.67007,5.669,5.67007,9000000.0
2007-02-22 04:19:00,5.67007,5.67014,5.66871,5.66947,12000000.0
2007-02-22 04:20:00,5.66846,5.67022,5.66846,5.67022,9000000.0
2007-02-22 04:21:00,5.67043,5.67043,5.66846,5.66919,17000000.0
2007-02-22 04:22:00,5.66887,5.66968,5.66887,5.66904,14000000.0
2007-02-22 04:23:00,5.66928,5.66928,5.66905,5.66914,10000000.0
2007-02-22 04:24:00,5.66899,5.66973,5.6686,5.66906,12000000.0
2007-02-22 04:25:00,5.66934,5.66989,5.66864,5.66967,10000000.0
2007-02-22 04:26:00,5.66952,5.66964,5.66939,5.66957,7000000.0
2007-02-22 04:27:00,5.66935,5.66986,5.66849,5.66986,15000000.0
2007-02-22 04:28:00,5.66987,5.66987,5.66894,5.66918,7000000.0
2007-02-22 04:29:00,5.66857,5.66997,5.66857,5.66902,14000000.0
2007-02-22 04:30:00,5.66952,5.67018,5.66919,5.67018,11000000.0
2007-02-22 04:31:00,5.67062,5.67072,5.67034,5.67054,15000000.0
2007-02-22 04:32:00,5.67049,5.67054,5.6692,5.66931,17000000.0
2007-02-22 04:33:00,5.66997,5.67076,5.66928,5.67076,14000000.0
2007-02-22 04:34:00,5.67048,5.67055,5.66942,5.66982,9000000.0
2007-02-22 04:35:00,5.66998,5.67127,5.6698,5.67081,12000000.0
2007-02-22 04:36:00,5.67104,5.67137,5.67015,5.67032,12000000.0
2007-02-22 04:37:00,5.67033,5.67236,5.66986,5.67236,12000000.0
2007-02-22 04:38:00,5.67156,5.67235,5.67107,5.67107,11000000.0
2007-02-22 04:39:00,5.67157,5.67175,5.6705,5.67086,17000000.0
2007-02-22 04:40:00,5.67061,5.67081,5.67054,5.67068,9000000.0
2007-02-22 04:41:00,5.67075,5.67088,5.67061,5.67065,10000000.0
2007-02-22 04:42:00,5.67076,5.67084,5.67073,5.67084,8000000.0
2007-02-22 04:43:00,5.67078,5.6711,5.67056,5.67106,18000000.0
2007-02-22 04:44:00,5.67152,5.67152,5.67022,5.67062,9000000.0
2007-02-22 04:45:00,5.67157,5.67226,5.6707,5.67226,9000000.0
2007-02-22 04:46:00,5.67087,5.67183,5.67056,5.67123,16000000.0
2007-02-22 04:47:00,5.67152,5.67222,5.67078,5.67083,12000000.0
2007-02-22 04:48:00,5.67148,5.67234,5.671,5.67225,10000000.0
2007-02-22 04:49:00,5.67119,5.67204,5.67049,5.67103,16000000.0
2007-02-22 04:50:00,5.67061,5.67082,5.66954,5.66964,16000000.0
2007-02-22 04:51:00,5.67063,5.67125,5.66928,5.66968,20000000.0
2007-02-22 04:52:00,5.66971,5.6705,5.66955,5.67038,13000000.0
2007-02-22 04:53:00,5.67126,5.67126,5.67031,5.67075,11000000.0
2007-02-22 04:54:00,5.66993,5.67072,5.66973,5.67045,11000000.0
2007-02-22 04:55:00,5.6702,5.67088,5.66923,5.67027,12000000.0
2007-02-22 04:56:00,5.67036,5.67143,5.67023,5.67143,16000000.0
2007-02-22 04:57:00,5.67162,5.67162,5.67142,5.67157,7000000.0
2007-02-22 04:58:00,5.67107,5.67107,5.66995,5.67017,13000000.0
2007-02-22 04:59:00,5.67109,5.67123,5.66976,5.67048,17000000.0
2007-02-22 05:00:00,5.67046,5.67106,5.66981,5.66981,10000000.0
2007-02-22 05:01:00,5.67015,5.67126,5.66982,5.66988,13000000.0
2007-02-22 05:02:00,5.67,5.67126,5.66966,5.6702,18000000.0
2007-02-22 05:03:00,5.6708,5.67141,5.67027,5.67027,9000000.0
2007-02-22 05:04:00,5.67094,5.67288,5.67087,5.67153,12000000.0
2007-02-22 05:05:00,5.67165,5.67291,5.67104,5.67143,10000000.0
2007-02-22 05:06:00,5.67089,5.6715,5.67001,5.67038,20000000.0
2007-02-22 05:07:00,5.67031,5.67149,5.67023,5.67143,10000000.0
2007-02-22 05:08:00,5.67091,5.67136,5.67014,5.67032,17000000.0
2007-02-22 05:09:00,5.67139,5.67162,5.67033,5.67067,15000000.0
2007-02-22 05:10:00,5.67089,5.6721,5.67089,5.6721,10000000.0
2007-02-22 05:11:00,5.67141,5.67193,5.67036,5.67127,16000000.0
2007-02-22 05:12:00,5.67114,5.67155,5.6708,5.6708,7000000.0
2007-02-22 05:13:00,5.67119,5.67209,5.67119,5.67198,12000000.0
2007-02-22 05:14:00,5.67197,5.67221,5.67128,5.67128,14000000.0
2007-02-22 05:15:00,5.67204,5.67204,5.67013,5.67151,16000000.0
2007-02-22 05:16:00,5.67172,5.67197,5.67024,5.67139,15000000.0
2007-02-22 05:17:00,5.67132,5.67165,5.67046,5.67165,10000000.0
2007-02-22 05:18:00,5.67137,5.67182,5.67027,5.67164,13000000.0
2007-02-22 05:19:00,5.67188,5.67195,5.66997,5.66997,13000000.0
2007-02-22 05:20:00,5.66999,5.67105,5.66942,5.67105,20000000.0
2007-02-22 05:21:00,5.67067,5.67093,5.66976,5.67024,9000000.0
2007-02-22 05:22:00,5.67031,5.67031,5.67003,5.67004,17000000.0
2007-02-22 05:23:00,5.67005,5.67035,5.67003,5.67024,14000000.0
2007-02-22 05:24:00,5.67045,5.67079,5.66972,5.67014,19000000.0
2007-02-22 05:25:00,5.67023,5.67049,5.67009,5.67009,13000000.0
2007-02-22 05:26:00,5.67017,5.67166,5.66939,5.6701,13000000.0
2007-02-22 05:27:00,5.67024,5.67073,5.66918,5.66988,13000000.0
2007-02-22 05:28:00,5.67025,5.6711,5.67025,5.67027,10000000.0
2007-02-22 05:29:00,5.67003,5.67133,5.66966,5.67117,17000000.0
2007-02-22 05:30:00,5.67111,5.67193,5.6702,5.67056,21000000.0
2007-02-22 05:31:00,5.67111,5.67163,5.67033,5.6713,13000000.0
2007-02-22 05:32:00,5.67139,5.67184,5.6703,5.67133,16000000.0
2007-02-22 05:33:00,5.67088,5.67183,5.67024,5.67043,13000000.0
2007-02-22 05:34:00,5.67056,5.67156,5.67038,5.67091,13000000.0
2007-02-22 05:35:00,5.67069,5.67144,5.67026,5.67144,14000000.0
2007-02-22 05:36:00,5.6715,5.67171,5.67142,5.6716,18000000.0
2007-02-22 05:37:00,5.67124,5.67134,5.66966,5.66966,12000000.0
2007-02-22 05:38:00,5.66943,5.67017,5.66942,5.66994,13000000.0
2007-02-22 05:39:00,5.66983,5.67008,5.6698,5.66988,21000000.0
2007-02-22 05:40:00,5.67136,5.67136,5.67003,5.67037,14000000.0
2007-02-22 05:41:00,5.6699,5.67012,5.66986,5.67012,13000000.0
2007-02-22 05:42:00,5.67021,5.67088,5.67021,5.67083,8000000.0
2007-02-22 05:43:00,5.67069,5.67074,5.66963,5.67015,13000000.0
2007-02-22 05:44:00,5.67008,5.67078,5.67,5.67075,13000000.0
2007-02-22 05:45:00,5.67105,5.67139,5.67105,5.67113,24000000.0
2007-02-22 05:46:00,5.67091,5.67101,5.66984,5.67101,14000000.0
2007-02-22 05:47:00,5.66947,5.66988,5.66914,5.66914,11000000.0
2007-02-22 05:48:00,5.66912,5.66925,5.66896,5.66912,18000000.0
2007-02-22 05:49:00,5.66928,5.67073,5.66928,5.67053,10000000.0
2007-02-22 05:50:00,5.67086,5.67086,5.66938,5.66963,10000000.0
2007-02-22 05:51:00,5.67015,5.67067,5.66948,5.66984,11000000.0
2007-02-22 05:52:00,5.66994,5.67052,5.66977,5.6702,19000000.0
2007-02-22 05:53:00,5.66996,5.67057,5.66939,5.67011,15000000.0
2007-02-22 05:54:00,5.66982,5.67046,5.66954,5.67007,7000000.0
2007-02-22 05:55:00,5.67019,5.67058,5.66932,5.66932,12000000.0
2007-02-22 05:56:00,5.66904,5.66999,5.66881,5.66942,16000000.0
2007-02-22 05:57:00,5.66911,5.66967,5.66901,5.66965,11000000.0
2007-02-22 05:58:00,5.67051,5.67104,5.66959,5.67018,22000000.0
2007-02-22 05:59:00,5.67058,5.67083,5.67058,5.67076,9000000.0
2007-02-22 06:00:00,5.67072,5.67074,5.6694,5.66996,17000000.0
2007-02-22 06:01:00,5.67072,5.67072,5.66881,5.66984,18000000.0
2007-02-22 06:02:00,5.66977,5.67084,5.66907,5.66907,18000000.0
2007-02-22 06:03:00,5.66871,5.66951,5.66856,5.66941,16000000.0
2007-02-22 06:04:00,5.66956,5.67073,5.6694,5.6694,8000000.0
2007-02-22 06:05:00,5.66912,5.67071,5.66912,5.67039,10000000.0
2007-02-22 06:06:00,5.67027,5.67058,5.66927,5.66998,27000000.0
2007-02-22 06:07:00,5.67017,5.67019,5.66911,5.66921,17000000.0
2007-02-22 06:08:00,5.66893,5.66978,5.66869,5.66937,14000000.0
2007-02-22 06:09:00,5.66969,5.67045,5.66899,5.67038,13000000.0
2007-02-22 06:10:00,5.67028,5.67057,5.6692,5.66972,14000000.0
2007-02-22 06:11:00,5.66986,5.67071,5.66942,5.66942,16000000.0
2007-02-22 06:12:00,5.67048,5.67191,5.67002,5.67061,17000000.0
2007-02-22 06:13:00,5.67158,5.67241,5.67045,5.67149,14000000.0
2007-02-22 06:14:00,5.6702,5.67162,5.6696,5.67004,12000000.0
2007-02-22 06:15:00,5.67079,5.67095,5.67013,5.67035,13000000.0
2007-02-22 06:16:00,5.66996,5.67106,5.66996,5.67052,14000000.0
2007-02-22 06:17:00,5.67026,5.67072,5.66963,5.67055,11000000.0
2007-02-22 06:18:00,5.67093,5.67094,5.66974,5.67003,12000000.0
2007-02-22 06:19:00,5.66974,5.67097,5.66945,5.67005,19000000.0
2007-02-22 06:20:00,5.66978,5.67068,5.66978,5.67016,11000000.0
2007-02-22 06:21:00,5.67013,5.67189,5.67013,5.67189,9000000.0
2007-02-22 06:22:00,5.67089,5.67232,5.67077,5.67077,22000000.0
2007-02-22 06:23:00,5.6711,5.67241,5.67066,5.67219,18000000.0
2007-02-22 06:24:00,5.67268,5.67268,5.6706,5.6706,8000000.0
2007-02-22 06:25:00,5.67066,5.6719,5.67066,5.67176,9000000.0
2007-02-22 06:26:00,5.67148,5.67233,5.67085,5.67134,13000000.0
2007-02-22 06:27:00,5.67131,5.67209,5.67102,5.67205,15000000.0
2007-02-22 06:28:00,5.67146,5.67259,5.6709,5.67259,18000000.0
2007-02-22 06:29:00,5.67159,5.67257,5.67084,5.67145,16000000.0
2007-02-22 06:30:00,5.67143,5.67266,5.67115,5.67266,10000000.0
2007-02-22 06:31:00,5.67236,5.67289,5.67137,5.6725,13000000.0
2007-02-22 06:32:00,5.67251,5.67251,5.6714,5.6714,10000000.0
2007-02-22 06:33:00,5.67243,5.67249,5.67161,5.67234,10000000.0
2007-02-22 06:34:00,5.67256,5.67256,5.67113,5.67211,15000000.0
2007-02-22 06:35:00,5.67235,5.67258,5.67118,5.67197,13000000.0
2007-02-22 06:36:00,5.67173,5.67288,5.67148,5.67239,23000000.0
2007-02-22 06:37:00,5.6718,5.67286,5.67136,5.67217,11000000.0
2007-02-22 06:38:00,5.67207,5.673,5.67178,5.67252,17000000.0
2007-02-22 06:39:00,5.67239,5.6725,5.67225,5.67225,8000000.0
2007-02-22 06:40:00,5.67235,5.67249,5.67112,5.67198,15000000.0
2007-02-22 06:41:00,5.67184,5.67261,5.67114,5.67161,15000000.0
2007-02-22 06:42:00,5.67141,5.67141,5.66901,5.66965,16000000.0
2007-02-22 06:43:00,5.66955,5.66978,5.66953,5.66953,12000000.0
2007-02-22 06:44:00,5.67036,5.67134,5.67028,5.67112,13000000.0
2007-02-22 06:45:00,5.67064,5.67098,5.66974,5.67078,14000000.0
2007-02-22 06:46:00,5.67164,5.67164,5.66992,5.67082,12000000.0
2007-02-22 06:47:00,5.67066,5.6709,5.67012,5.6707,11000000.0
2007-02-22 06:48:00,5.67045,5.67048,5.67016,5.67035,15000000.0
2007-02-22 06:49:00,5.67065,5.67168,5.67022,5.67096,17000000.0
2007-02-22 06:50:00,5.67045,5.67056,5.67028,5.67028,13000000.0
2007-02-22 06:51:00,5.67039,5.67056,5.67028,5.67028,8000000.0
2007-02-22 06:52:00,5.6707,5.6724,5.6707,5.67127,14000000.0
2007-02-22 06:53:00,5.67182,5.67275,5.67149,5.67172,13000000.0
2007-02-22 06:54:00,5.67194,5.67277,5.67156,5.67277,8000000.0
2007-02-22 06:55:00,5.6724,5.67303,5.67227,5.67275,10000000.0
2007-02-22 06:56:00,5.67214,5.67295,5.67196,5.67283,11000000.0
2007-02-22 06:57:00,5.6728,5.67298,5.6718,5.67263,17000000.0
2007-02-22 06:58:00,5.67242,5.6731,5.67153,5.67229,12000000.0
2007-02-22 06:59:00,5.67245,5.67307,5.67195,5.67217,14000000.0
2007-02-22 07:00:00,5.67241,5.67288,5.67188,5.672,11000000.0
2007-02-22 07:01:00,5.67213,5.67317,5.67213,5.67305,10000000.0
2007-02-22 07:02:00,5.6724,5.67276,5.67145,5.67221,14000000.0
2007-02-22 07:03:00,5.67253,5.67278,5.6718,5.6721,7000000.0
2007-02-22 07:04:00,5.67252,5.673,5.67193,5.67256,16000000.0
2007-02-22 07:05:00,5.67263,5.67368,5.6721,5.67275,15000000.0
2007-02-22 07:06:00,5.67244,5.67313,5.67193,5.673,16000000.0
2007-02-22 07:07:00,5.67316,5.67331,5.67213,5.67222,12000000.0
2007-02-22 07:08:00,5.67288,5.67345,5.67183,5.67183,8000000.0
2007-02-22 07:09:00,5.67232,5.67333,5.67195,5.67195,8000000.0
2007-02-22 07:10:00,5.67233,5.67327,5.67146,5.67212,16000000.0
2007-02-22 07:11:00,5.67154,5.67322,5.67154,5.67226,17000000.0
2007-02-22 07:12:00,5.67247,5.67298,5.67167,5.67198,20000000.0
2007-02-22 07:13:00,5.67226,5.67275,5.67148,5.67149,18000000.0
2007-02-22 07:14:00,5.6713,5.67219,5.67114,5.67219,11000000.0
2007-02-22 07:15:00,5.67218,5.67218,5.67101,5.67127,18000000.0
2007-02-22 07:16:00,5.67088,5.67188,5.67063,5.67096,18000000.0
2007-02-22 07:17:00,5.67117,5.67192,5.6709,5.67113,12000000.0
2007-02-22 07:18:00,5.67111,5.67171,5.67024,5.6715,18000000.0
2007-02-22 07:19:00,5.67129,5.67221,5.67125,5.67125,14000000.0
2007-02-22 07:20:00,5.67141,5.67211,5.6711,5.67127,18000000.0
2007-02-22 07:21:00,5.67159,5.67292,5.67159,5.67289,13000000.0
2007-02-22 07:22:00,5.67219,5.67219,5.67112,5.67166,14000000.0
2007-02-22 07:23:00,5.67169,5.6717,5.67146,5.67152,15000000.0
2007-02-22 07:24:00,5.67164,5.67167,5.67145,5.67145,16000000.0
2007-02-22 07:25:00,5.67195,5.67294,5.67155,5.67193,15000000.0
2007-02-22 07:26:00,5.67203,5.67256,5.67119,5.67173,13000000.0
2007-02-22 07:27:00,5.67198,5.67238,5.67117,5.67117,12000000.0
2007-02-22 07:28:00,5.67131,5.67192,5.67066,5.67066,22000000.0
2007-02-22 07:29:00,5.67085,5.67153,5.67053,5.67064,16000000.0
2007-02-22 07:30:00,5.67023,5.6705,5.67019,5.67041,14000000.0
2007-02-22 07:31:00,5.67024,5.67043,5.67019,5.67023,13000000.0
2007-02-22 07:32:00,5.67053,5.67107,5.67053,5.67103,9000000.0
2007-02-22 07:33:00,5.67112,5.67219,5.67112,5.67165,7000000.0
2007-02-22 07:34:00,5.67243,5.67288,5.67132,5.67132,18000000.0
2007-02-22 07:35:00,5.67166,5.67248,5.67166,5.67247,9000000.0
2007-02-22 07:36:00,5.67239,5.67277,5.67161,5.67212,13000000.0
2007-02-22 07:37:00,5.67264,5.67289,5.67142,5.67204,11000000.0
2007-02-22 07:38:00,5.6721,5.67275,5.67152,5.67251,11000000.0
2007-02-22 07:39:00,5.67178,5.67262,5.67122,5.67243,19000000.0
2007-02-22 07:40:00,5.67207,5.67292,5.67157,5.67189,11000000.0
2007-02-22 07:41:00,5.67248,5.67293,5.672,5.67215,7000000.0
2007-02-22 07:42:00,5.67189,5.67272,5.67153,5.67153,13000000.0
2007-02-22 07:43:00,5.67112,5.67223,5.67112,5.67146,14000000.0
2007-02-22 07:44:00,5.67118,5.67301,5.67117,5.67231,10000000.0
2007-02-22 07:45:00,5.67248,5.67282,5.67138,5.67138,8000000.0
2007-02-22 07:46:00,5.67291,5.67312,5.67197,5.67197,13000000.0
2007-02-22 07:47:00,5.67203,5.67296,5.67157,5.67194,15000000.0
2007-02-22 07:48:00,5.67217,5.67217,5.6712,5.67183,13000000.0
2007-02-22 07:49:00,5.67239,5.67256,5.67119,5.6712,10000000.0
2007-02-22 07:50:00,5.67146,5.6729,5.67146,5.6729,17000000.0
2007-02-22 07:51:00,5.67175,5.67314,5.67135,5.67135,16000000.0
2007-02-22 07:52:00,5.67307,5.6731,5.67169,5.67235,13000000.0
2007-02-22 07:53:00,5.67264,5.67276,5.67187,5.67238,10000000.0
2007-02-22 07:54:00,5.67216,5.67239,5.67209,5.67223,11000000.0
2007-02-22 07:55:00,5.67223,5.67314,5.67176,5.67314,12000000.0
2007-02-22 07:56:00,5.67185,5.67288,5.67173,5.67194,13000000.0
2007-02-22 07:57:00,5.6718,5.67275,5.67158,5.67275,8000000.0
2007-02-22 07:58:00,5.67167,5.67337,5.67167,5.67211,14000000.0
2007-02-22 07:59:00,5.672,5.67316,5.67179,5.67281,15000000.0
2007-02-22 08:00:00,5.67216,5.67303,5.67183,5.67216,10000000.0
2007-02-22 08:01:00,5.67193,5.67288,5.67171,5.67279,13000000.0
2007-02-22 08:02:00,5.67313,5.67336,5.6731,5.67319,14000000.0
2007-02-22 08:03:00,5.67278,5.67293,5.67148,5.67293,12000000.0
2007-02-22 08:04:00,5.67246,5.67336,5.67186,5.67233,16000000.0
2007-02-22 08:05:00,5.67257,5.673,5.67194,5.67223,14000000.0
2007-02-22 08:06:00,5.67177,5.67216,5.67118,5.67118,19000000.0
2007-02-22 08:07:00,5.67169,5.67307,5.67151,5.67165,19000000.0
2007-02-22 08:08:00,5.67194,5.6728,5.67164,5.67233,11000000.0
2007-02-22 08:09:00,5.67225,5.67277,5.67176,5.67277,10000000.0
2007-02-22 08:10:00,5.67305,5.67323,5.67301,5.67312,16000000.0
2007-02-22 08:11:00,5.67286,5.67317,5.67286,5.67294,9000000.0
2007-02-22 08:12:00,5.67276,5.67282,5.67203,5.67282,10000000.0
2007-02-22 08:13:00,5.67281,5.67317,5.67281,5.67298,11000000.0
2007-02-22 08:14:00,5.67255,5.67255,5.67115,5.67159,12000000.0
2007-02-22 08:15:00,5.67136,5.67203,5.67083,5.67162,15000000.0
2007-02-22 08:16:00,5.67115,5.6719,5.6707,5.67105,14000000.0
2007-02-22 08:17:00,5.6714,5.67211,5.67108,5.67145,10000000.0
2007-02-22 08:18:00,5.67139,5.67188,5.67065,5.67068,9000000.0
2007-02-22 08:19:00,5.67218,5.67232,5.66989,5.66989,11000000.0
2007-02-22 08:20:00,5.66947,5.6707,5.66928,5.67055,11000000.0
2007-02-22 08:21:00,5.66911,5.67069,5.66876,5.67018,20000000.0
2007-02-22 08:22:00,5.67046,5.67068,5.67042,5.67051,8000000.0
2007-02-22 08:23:00,5.67023,5.67119,5.66977,5.67089,12000000.0
2007-02-22 08:24:00,5.67001,5.6708,5.66948,5.67035,13000000.0
2007-02-22 08:25:00,5.67038,5.67123,5.67038,5.67123,12000000.0
2007-02-22 08:26:00,5.6715,5.6715,5.67023,5.67028,13000000.0
2007-02-22 08:27:00,5.67151,5.67151,5.67033,5.67103,11000000.0
2007-02-22 08:28:00,5.67063,5.67169,5.67062,5.67087,8000000.0
2007-02-22 08:29:00,5.67069,5.67135,5.67035,5.67048,12000000.0
2007-02-22 08:30:00,5.6707,5.67151,5.67024,5.67137,11000000.0
2007-02-22 08:31:00,5.67154,5.67157,5.67019,5.67056,10000000.0
2007-02-22 08:32:00,5.67082,5.67156,5.67024,5.67153,13000000.0
2007-02-22 08:33:00,5.6715,5.67203,5.6706,5.67159,11000000.0
2007-02-22 08:34:00,5.67141,5.67261,5.67108,5.67213,17000000.0
2007-02-22 08:35:00,5.67166,5.67328,5.67166,5.67328,11000000.0
2007-02-22 08:36:00,5.6733,5.67335,5.67249,5.6731,10000000.0
2007-02-22 08:37:00,5.67264,5.67338,5.6723,5.6723,9000000.0
2007-02-22 08:38:00,5.6724,5.6731,5.67182,5.67226,18000000.0
2007-02-22 08:39:00,5.67268,5.67271,5.67173,5.67243,8000000.0
2007-02-22 08:40:00,5.67263,5.67263,5.67144,5.67225,7000000.0
2007-02-22 08:41:00,5.67133,5.67292,5.67115,5.67115,16000000.0
2007-02-22 08:42:00,5.6711,5.67192,5.66934,5.67056,14000000.0
2007-02-22 08:43:00,5.67178,5.67239,5.67127,5.6716,12000000.0
2007-02-22 08:44:00,5.67153,5.67179,5.67046,5.67046,9000000.0
2007-02-22 08:45:00,5.6708,5.67185,5.67051,5.67177,18000000.0
2007-02-22 08:46:00,5.67078,5.67261,5.67035,5.67206,14000000.0
2007-02-22 08:47:00,5.67261,5.67261,5.67183,5.67227,18000000.0
2007-02-22 08:48:00,5.67239,5.67248,5.67126,5.67156,12000000.0
2007-02-22 08:49:00,5.67191,5.67252,5.67108,5.67252,14000000.0
2007-02-22 08:50:00,5.67105,5.67295,5.67088,5.67295,16000000.0
2007-02-22 08:51:00,5.6726,5.67284,5.67183,5.67205,21000000.0
2007-02-22 08:52:00,5.67222,5.67351,5.67222,5.6729,20000000.0
2007-02-22 08:53:00,5.67271,5.67271,5.67064,5.67064,7000000.0
2007-02-22 08:54:00,5.67072,5.67249,5.67063,5.67231,17000000.0
2007-02-22 08:55:00,5.67257,5.6732,5.67192,5.6732,12000000.0
2007-02-22 08:56:00,5.67274,5.67313,5.67153,5.67296,17000000.0
2007-02-22 08:57:00,5.67351,5.67351,5.67174,5.67195,16000000.0
2007-02-22 08:58:00,5.67292,5.67327,5.67165,5.6719,12000000.0
2007-02-22 08:59:00,5.67121,5.67278,5.67121,5.67187,13000000.0
2007-02-22 09:00:00,5.67179,5.67328,5.6714,5.6719,17000000.0
2007-02-22 09:01:00,5.67254,5.67559,5.67178,5.67559,13000000.0
2007-02-22 09:02:00,5.67462,5.67485,5.67374,5.67374,8000000.0
2007-02-22 09:03:00,5.67481,5.67481,5.67332,5.67377,16000000.0
2007-02-22 09:04:00,5.67395,5.67444,5.67329,5.67413,8000000.0
2007-02-22 09:05:00,5.6733,5.67441,5.6733,5.6739,11000000.0
2007-02-22 09:06:00,5.6734,5.67503,5.67333,5.67502,10000000.0
2007-02-22 09:07:00,5.67544,5.67557,5.6737,5.67421,10000000.0
2007-02-22 09:08:00,5.67373,5.67443,5.6731,5.6731,19000000.0
2007-02-22 09:09:00,5.67421,5.67422,5.67282,5.67359,16000000.0
2007-02-22 09:10:00,5.67397,5.67423,5.67284,5.67292,8000000.0
2007-02-22 09:11:00,5.67366,5.67436,5.67326,5.67346,11000000.0
2007-02-22 09:12:00,5.67296,5.67383,5.67245,5.67286,16000000.0
2007-02-22 09:13:00,5.67285,5.6744,5.67258,5.6744,15000000.0
2007-02-22 09:14:00,5.67394,5.67466,5.6734,5.67454,17000000.0
2007-02-22 09:15:00,5.67461,5.67611,5.67352,5.67418,12000000.0
2007-02-22 09:16:00,5.67377,5.67511,5.67346,5.674,14000000.0
2007-02-22 09:17:00,5.67451,5.67536,5.67363,5.67483,14000000.0
2007-02-22 09:18:00,5.6735,5.67524,5.67346,5.67356,18000000.0
2007-02-22 09:19:00,5.67564,5.67583,5.6736,5.67387,14000000.0
2007-02-22 09:20:00,5.67396,5.67556,5.67378,5.6754,18000000.0
2007-02-22 09:21:00,5.67461,5.67557,5.67399,5.67513,17000000.0
2007-02-22 09:22:00,5.67436,5.67495,5.67365,5.67489,13000000.0
2007-02-22 09:23:00,5.67494,5.67564,5.67478,5.67478,12000000.0
2007-02-22 09:24:00,5.67449,5.6746,5.67387,5.67391,14000000.0
2007-02-22 09:25:00,5.67374,5.67533,5.67357,5.67493,9000000.0
2007-02-22 09:26:00,5.67494,5.67624,5.67437,5.67546,13000000.0
2007-02-22 09:27:00,5.67546,5.67599,5.67443,5.67599,13000000.0
2007-02-22 09:28:00,5.67608,5.67634,5.67415,5.67483,19000000.0
2007-02-22 09:29:00,5.67474,5.67529,5.67397,5.67504,14000000.0
2007-02-22 09:30:00,5.67403,5.67493,5.67385,5.67443,15000000.0
2007-02-22 09:31:00,5.67447,5.67584,5.67437,5.67584,11000000.0
2007-02-22 09:32:00,5.67517,5.67837,5.67481,5.67726,16000000.0
2007-02-22 09:33:00,5.67923,5.67954,5.67744,5.67889,9000000.0
2007-02-22 09:34:00,5.67977,5.68277,5.67915,5.6819,18000000.0
2007-02-22 09:35:00,5.6826,5.68282,5.68075,5.68261,14000000.0
2007-02-22 09:36:00,5.68178,5.68273,5.68066,5.68077,16000000.0
2007-02-22 09:37:00,5.68213,5.68213,5.6793,5.68089,20000000.0
2007-02-22 09:38:00,5.68242,5.68314,5.68144,5.68221,19000000.0
2007-02-22 09:39:00,5.68356,5.68583,5.6826,5.68434,16000000.0
2007-02-22 09:40:00,5.68542,5.68542,5.68299,5.68392,12000000.0
2007-02-22 09:41:00,5.68427,5.68512,5.68303,5.6843,18000000.0
2007-02-22 09:42:00,5.68435,5.68772,5.68386,5.68566,16000000.0
2007-02-22 09:43:00,5.68625,5.68733,5.68517,5.68517,15000000.0
2007-02-22 09:44:00,5.68704,5.68851,5.68629,5.6876,13000000.0
2007-02-22 09:45:00,5.68728,5.68834,5.68511,5.68667,13000000.0
2007-02-22 09:46:00,5.68677,5.68687,5.68376,5.68376,17000000.0
2007-02-22 09:47:00,5.68455,5.68617,5.68396,5.68492,13000000.0
2007-02-22 09:48:00,5.68487,5.68646,5.68394,5.68527,16000000.0
2007-02-22 09:49:00,5.68418,5.68584,5.68349,5.68429,17000000.0
2007-02-22 09:50:00,5.68382,5.68548,5.68332,5.68548,12000000.0
2007-02-22 09:51:00,5.68627,5.68702,5.68506,5.68571,16000000.0
2007-02-22 09:52:00,5.68765,5.68769,5.68595,5.68636,16000000.0
2007-02-22 09:53:00,5.68618,5.6873,5.68564,5.68675,15000000.0
2007-02-22 09:54:00,5.68678,5.6875,5.68533,5.68676,15000000.0
2007-02-22 09:55:00,5.68615,5.68705,5.68516,5.68526,15000000.0
2007-02-22 09:56:00,5.68672,5.68687,5.68453,5.68453,17000000.0
2007-02-22 09:57:00,5.68713,5.69055,5.68591,5.6904,12000000.0
2007-02-22 09:58:00,5.69065,5.69068,5.68836,5.69012,14000000.0
2007-02-22 09:59:00,5.69016,5.69056,5.68856,5.68965,10000000.0
2007-02-22 10:00:00,5.6887,5.68995,5.68839,5.68974,11000000.0
2007-02-22 10:01:00,5.6889,5.68991,5.68824,5.68876,24000000.0
2007-02-22 10:02:00,5.68892,5.69047,5.68823,5.68998,14000000.0
2007-02-22 10:03:00,5.68975,5.68992,5.68794,5.68903,16000000.0
2007-02-22 10:04:00,5.68838,5.68968,5.68778,5.68968,10000000.0
2007-02-22 10:05:00,5.68975,5.68975,5.68677,5.68877,10000000.0
2007-02-22 10:06:00,5.68753,5.68813,5.68696,5.68813,9000000.0
2007-02-22 10:07:00,5.68782,5.68803,5.68725,5.68797,11000000.0
2007-02-22 10:08:00,5.68831,5.68835,5.68698,5.68775,9000000.0
2007-02-22 10:09:00,5.68656,5.68772,5.68656,5.68772,11000000.0
2007-02-22 10:10:00,5.68714,5.68828,5.68657,5.68757,15000000.0
2007-02-22 10:11:00,5.68725,5.68855,5.68725,5.68842,16000000.0
2007-02-22 10:12:00,5.68785,5.68865,5.68521,5.68698,19000000.0
2007-02-22 10:13:00,5.68745,5.68777,5.68604,5.68743,9000000.0
2007-02-22 10:14:00,5.68618,5.68786,5.68598,5.68786,11000000.0
2007-02-22 10:15:00,5.68736,5.68739,5.68658,5.68662,8000000.0
2007-02-22 10:16:00,5.68792,5.68976,5.68643,5.68842,17000000.0
2007-02-22 10:17:00,5.68894,5.68975,5.6882,5.6888,16000000.0
2007-02-22 10:18:00,5.68823,5.68854,5.68679,5.68759,16000000.0
2007-02-22 10:19:00,5.68743,5.68743,5.68531,5.68732,17000000.0
2007-02-22 10:20:00,5.68612,5.68716,5.68528,5.68671,16000000.0
2007-02-22 10:21:00,5.68659,5.68666,5.68561,5.68638,7000000.0
2007-02-22 10:22:00,5.68615,5.68615,5.68502,5.68502,10000000.0
2007-02-22 10:23:00,5.68539,5.68702,5.68506,5.68654,14000000.0
2007-02-22 10:24:00,5.68635,5.68734,5.68555,5.68718,13000000.0
2007-02-22 10:25:00,5.6874,5.68764,5.68577,5.68754,12000000.0
2007-02-22 10:26:00,5.68831,5.68831,5.68714,5.68769,11000000.0
2007-02-22 10:27:00,5.68815,5.68849,5.68725,5.68813,13000000.0
2007-02-22 10:28:00,5.68883,5.6889,5.68646,5.68763,13000000.0
2007-02-22 10:29:00,5.68696,5.68754,5.68634,5.68735,11000000.0
2007-02-22 10:30:00,5.68556,5.68714,5.68498,5.68665,9000000.0
2007-02-22 10:31:00,5.68622,5.68622,5.68481,5.68615,16000000.0
2007-02-22 10:32:00,5.68634,5.6868,5.68527,5.68582,9000000.0
2007-02-22 10:33:00,5.68578,5.6865,5.68506,5.68642,12000000.0
2007-02-22 10:34:00,5.68594,5.68648,5.68496,5.68539,11000000.0
2007-02-22 10:35:00,5.68693,5.68693,5.68514,5.68514,17000000.0
2007-02-22 10:36:00,5.68482,5.68625,5.68469,5.68625,10000000.0
2007-02-22 10:37:00,5.68677,5.68831,5.68592,5.68767,15000000.0
2007-02-22 10:38:00,5.68719,5.68852,5.68664,5.68793,17000000.0
2007-02-22 10:39:00,5.68759,5.68779,5.68655,5.68758,13000000.0
2007-02-22 10:40:00,5.68658,5.6875,5.68658,5.68722,10000000.0
2007-02-22 10:41:00,5.68611,5.6877,5.68601,5.6868,15000000.0
2007-02-22 10:42:00,5.68644,5.68742,5.68536,5.68742,12000000.0
2007-02-22 10:43:00,5.68692,5.68772,5.6863,5.68772,13000000.0
2007-02-22 10:44:00,5.68777,5.68777,5.68584,5.68669,12000000.0
2007-02-22 10:45:00,5.68643,5.68674,5.68542,5.68628,13000000.0
2007-02-22 10:46:00,5.68703,5.68703,5.68527,5.68527,13000000.0
2007-02-22 10:47:00,5.68697,5.68712,5.68553,5.68574,7000000.0
2007-02-22 10:48:00,5.6853,5.68647,5.68503,5.68609,12000000.0
2007-02-22 10:49:00,5.68625,5.68657,5.68498,5.68498,10000000.0
2007-02-22 10:50:00,5.68503,5.6862,5.68493,5.68546,14000000.0
2007-02-22 10:51:00,5.68704,5.68796,5.68642,5.68755,11000000.0
2007-02-22 10:52:00,5.68785,5.68814,5.68683,5.68689,20000000.0
2007-02-22 10:53:00,5.68925,5.68927,5.68731,5.68731,9000000.0
2007-02-22 10:54:00,5.68794,5.68816,5.68696,5.68777,18000000.0
2007-02-22 10:55:00,5.68681,5.68797,5.6866,5.68794,10000000.0
2007-02-22 10:56:00,5.688,5.68852,5.68706,5.68803,11000000.0
2007-02-22 10:57:00,5.68787,5.68787,5.68651,5.68659,8000000.0
2007-02-22 10:58:00,5.68768,5.68793,5.68636,5.68767,10000000.0
2007-02-22 10:59:00,5.68641,5.68801,5.68641,5.68801,10000000.0
2007-02-22 11:00:00,5.6875,5.6875,5.68629,5.68728,15000000.0
2007-02-22 11:01:00,5.68741,5.68741,5.68615,5.68626,12000000.0
2007-02-22 11:02:00,5.68728,5.68728,5.68621,5.68721,8000000.0
2007-02-22 11:03:00,5.68719,5.68719,5.68564,5.68588,11000000.0
2007-02-22 11:04:00,5.68581,5.68682,5.68415,5.68458,15000000.0
2007-02-22 11:05:00,5.68325,5.68398,5.68166,5.68228,17000000.0
2007-02-22 11:06:00,5.68418,5.68581,5.68356,5.68432,12000000.0
2007-02-22 11:07:00,5.68559,5.68559,5.68405,5.68405,11000000.0
2007-02-22 11:08:00,5.68449,5.68567,5.68419,5.68538,22000000.0
2007-02-22 11:09:00,5.68596,5.68651,5.68506,5.68623,9000000.0
2007-02-22 11:10:00,5.68542,5.68678,5.68459,5.68678,16000000.0
2007-02-22 11:11:00,5.68714,5.68749,5.68622,5.68727,7000000.0
2007-02-22 11:12:00,5.68737,5.68798,5.68574,5.68645,15000000.0
2007-02-22 11:13:00,5.68699,5.68734,5.68559,5.68559,11000000.0
2007-02-22 11:14:00,5.68643,5.68692,5.68513,5.68623,18000000.0
2007-02-22 11:15:00,5.68625,5.68681,5.68488,5.68599,11000000.0
2007-02-22 11:16:00,5.68486,5.68598,5.6846,5.68564,13000000.0
2007-02-22 11:17:00,5.6859,5.6863,5.68431,5.68607,13000000.0
2007-02-22 11:18:00,5.68633,5.68633,5.68494,5.68494,9000000.0
2007-02-22 11:19:00,5.68588,5.68622,5.68452,5.68457,17000000.0
2007-02-22 11:20:00,5.68576,5.68621,5.68441,5.68575,14000000.0
2007-02-22 11:21:00,5.68593,5.68664,5.68529,5.68595,14000000.0
2007-02-22 11:22:00,5.68529,5.68642,5.68529,5.68636,22000000.0
2007-02-22 11:23:00,5.68589,5.68736,5.68589,5.68616,8000000.0
2007-02-22 11:24:00,5.68608,5.68779,5.68608,5.68764,18000000.0
2007-02-22 11:25:00,5.68562,5.6873,5.68562,5.68728,9000000.0
2007-02-22 11:26:00,5.68661,5.68712,5.68574,5.68595,15000000.0
2007-02-22 11:27:00,5.68575,5.68606,5.68461,5.68461,10000000.0
2007-02-22 11:28:00,5.68525,5.6868,5.68496,5.6868,13000000.0
2007-02-22 11:29:00,5.68533,5.68622,5.6841,5.6855,17000000.0
2007-02-22 11:30:00,5.68597,5.68606,5.68464,5.68464,13000000.0
2007-02-22 11:31:00,5.68562,5.68589,5.68459,5.68589,12000000.0
2007-02-22 11:32:00,5.68603,5.68688,5.68464,5.68613,20000000.0
2007-02-22 11:33:00,5.68691,5.68697,5.68573,5.68697,16000000.0
2007-02-22 11:34:00,5.68684,5.68718,5.68545,5.68672,13000000.0
2007-02-22 11:35:00,5.6865,5.68686,5.68489,5.68625,14000000.0
2007-02-22 11:36:00,5.68602,5.6866,5.68482,5.68482,11000000.0
2007-02-22 11:37:00,5.68603,5.68665,5.68504,5.68581,16000000.0
2007-02-22 11:38:00,5.68579,5.68647,5.68565,5.68577,8000000.0
2007-02-22 11:39:00,5.68536,5.68558,5.68533,5.68543,11000000.0
2007-02-22 11:40:00,5.6857,5.68722,5.6857,5.6862,12000000.0
2007-02-22 11:41:00,5.6873,5.68769,5.68608,5.68608,10000000.0
2007-02-22 11:42:00,5.68743,5.68743,5.68633,5.6872,10000000.0
2007-02-22 11:43:00,5.6875,5.68756,5.6859,5.68664,17000000.0
2007-02-22 11:44:00,5.68667,5.68853,5.68667,5.6884,15000000.0
2007-02-22 11:45:00,5.68789,5.68842,5.68677,5.68775,16000000.0
2007-02-22 11:46:00,5.68792,5.68825,5.68727,5.68813,7000000.0
2007-02-22 11:47:00,5.68801,5.68826,5.68663,5.68813,16000000.0
2007-02-22 11:48:00,5.6876,5.68848,5.68703,5.68809,13000000.0
2007-02-22 11:49:00,5.68881,5.68881,5.68784,5.68855,10000000.0
2007-02-22 11:50:00,5.6887,5.6887,5.68753,5.68776,12000000.0
2007-02-22 11:51:00,5.68757,5.68864,5.68719,5.68842,14000000.0
2007-02-22 11:52:00,5.68855,5.68907,5.68716,5.68744,18000000.0
2007-02-22 11:53:00,5.68746,5.68871,5.68719,5.68844,16000000.0
2007-02-22 11:54:00,5.68851,5.68851,5.68746,5.68851,8000000.0
2007-02-22 11:55:00,5.68951,5.69082,5.68831,5.68999,8000000.0
2007-02-22 11:56:00,5.69037,5.69203,5.69027,5.69131,8000000.0
2007-02-22 11:57:00,5.69152,5.69175,5.69015,5.69085,11000000.0
2007-02-22 11:58:00,5.6913,5.69156,5.68983,5.69129,14000000.0
2007-02-22 11:59:00,5.69057,5.69283,5.69057,5.69282,11000000.0
2007-02-22 12:00:00,5.69296,5.6934,5.69145,5.6934,15000000.0
2007-02-22 12:01:00,5.69091,5.69234,5.69013,5.69172,13000000.0
2007-02-22 12:02:00,5.69103,5.69245,5.69025,5.69084,15000000.0
2007-02-22 12:03:00,5.69159,5.69222,5.69089,5.69202,11000000.0
2007-02-22 12:04:00,5.69096,5.69176,5.69089,5.69111,9000000.0
2007-02-22 12:05:00,5.69032,5.69184,5.6903,5.69184,9000000.0
2007-02-22 12:06:00,5.6909,5.69158,5.68987,5.69104,15000000.0
2007-02-22 12:07:00,5.69091,5.69141,5.68977,5.69073,11000000.0
2007-02-22 12:08:00,5.6896,5.69067,5.6892,5.69067,8000000.0
2007-02-22 12:09:00,5.6904,5.69065,5.68903,5.69065,18000000.0
2007-02-22 12:10:00,5.69045,5.69084,5.68919,5.68937,14000000.0
2007-02-22 12:11:00,5.68954,5.6903,5.68891,5.68901,9000000.0
2007-02-22 12:12:00,5.68907,5.68984,5.68821,5.68821,18000000.0
2007-02-22 12:13:00,5.6895,5.68997,5.68862,5.68958,12000000.0
2007-02-22 12:14:00,5.68894,5.68906,5.68799,5.68874,10000000.0
2007-02-22 12:15:00,5.68824,5.68912,5.68741,5.68741,8000000.0
2007-02-22 12:16:00,5.68878,5.68936,5.68792,5.68899,14000000.0
2007-02-22 12:17:00,5.68898,5.68956,5.68781,5.6883,13000000.0
2007-02-22 12:18:00,5.68803,5.68944,5.68791,5.68923,10000000.0
2007-02-22 12:19:00,5.69002,5.6901,5.68845,5.68914,11000000.0
2007-02-22 12:20:00,5.68953,5.68987,5.68831,5.68937,8000000.0
2007-02-22 12:21:00,5.68822,5.68989,5.68822,5.68949,20000000.0
2007-02-22 12:22:00,5.6895,5.68964,5.6882,5.6882,14000000.0
2007-02-22 12:23:00,5.68903,5.69048,5.68903,5.68935,11000000.0
2007-02-22 12:24:00,5.68968,5.69011,5.6885,5.69011,17000000.0
2007-02-22 12:25:00,5.68984,5.6902,5.68892,5.69008,12000000.0
2007-02-22 12:26:00,5.6906,5.69097,5.68961,5.69037,7000000.0
2007-02-22 12:27:00,5.69062,5.69072,5.68948,5.68971,7000000.0
2007-02-22 12:28:00,5.69036,5.69116,5.68997,5.69116,19000000.0
2007-02-22 12:29:00,5.69128,5.69148,5.68989,5.69148,12000000.0
2007-02-22 12:30:00,5.69088,5.69259,5.69088,5.69206,10000000.0
2007-02-22 12:31:00,5.69205,5.69205,5.69064,5.69198,12000000.0
2007-02-22 12:32:00,5.69183,5.69268,5.69108,5.6921,12000000.0
2007-02-22 12:33:00,5.69227,5.69227,5.69099,5.69158,15000000.0
2007-02-22 12:34:00,5.69217,5.69302,5.69217,5.69255,12000000.0
2007-02-22 12:35:00,5.69188,5.69188,5.68968,5.69099,12000000.0
2007-02-22 12:36:00,5.6901,5.69184,5.68986,5.69184,15000000.0
2007-02-22 12:37:00,5.69098,5.69098,5.68975,5.69014,8000000.0
2007-02-22 12:38:00,5.68997,5.69105,5.68911,5.69058,15000000.0
2007-02-22 12:39:00,5.69081,5.69081,5.6888,5.68979,14000000.0
2007-02-22 12:40:00,5.6903,5.69065,5.68907,5.69055,18000000.0
2007-02-22 12:41:00,5.69017,5.69036,5.68913,5.69024,11000000.0
2007-02-22 12:42:00,5.68967,5.69034,5.68839,5.68841,17000000.0
2007-02-22 12:43:00,5.69002,5.69062,5.68953,5.68953,11000000.0
2007-02-22 12:44:00,5.69039,5.69088,5.68966,5.68984,13000000.0
2007-02-22 12:45:00,5.68987,5.69091,5.68949,5.68949,10000000.0
2007-02-22 12:46:00,5.69044,5.69096,5.6895,5.68965,20000000.0
2007-02-22 12:47:00,5.68946,5.69017,5.68905,5.69017,10000000.0
2007-02-22 12:48:00,5.69046,5.69064,5.69009,5.69019,10000000.0
2007-02-22 12:49:00,5.6895,5.69056,5.68909,5.68935,15000000.0
2007-02-22 12:50:00,5.68971,5.69165,5.68893,5.69014,14000000.0
2007-02-22 12:51:00,5.6916,5.6932,5.69038,5.69316,14000000.0
2007-02-22 12:52:00,5.69199,5.69247,5.6907,5.69166,9000000.0
2007-02-22 12:53:00,5.69175,5.69225,5.69102,5.69196,9000000.0
2007-02-22 12:54:00,5.69124,5.69258,5.69017,5.69084,20000000.0
2007-02-22 12:55:00,5.69096,5.69139,5.68969,5.69091,12000000.0
2007-02-22 12:56:00,5.69088,5.69154,5.69059,5.69133,7000000.0
2007-02-22 12:57:00,5.69073,5.69122,5.68953,5.68963,13000000.0
2007-02-22 12:58:00,5.69131,5.69142,5.68985,5.69142,16000000.0
2007-02-22 12:59:00,5.69005,5.69131,5.69005,5.69093,14000000.0
2007-02-22 13:00:00,5.69056,5.69059,5.68931,5.69022,12000000.0
2007-02-22 13:01:00,5.68972,5.69046,5.68842,5.68981,17000000.0
2007-02-22 13:02:00,5.68998,5.69002,5.68804,5.68861,10000000.0
2007-02-22 13:03:00,5.68818,5.68943,5.68629,5.68835,22000000.0
2007-02-22 13:04:00,5.68824,5.68827,5.68604,5.68704,20000000.0
2007-02-22 13:05:00,5.68779,5.68839,5.68647,5.68781,14000000.0
2007-02-22 13:06:00,5.68868,5.68881,5.68714,5.68835,17000000.0
2007-02-22 13:07:00,5.6886,5.68909,5.68718,5.68718,22000000.0
2007-02-22 13:08:00,5.6878,5.68884,5.68708,5.68852,12000000.0
2007-02-22 13:09:00,5.68846,5.68932,5.68808,5.68909,12000000.0
2007-02-22 13:10:00,5.68827,5.69016,5.68827,5.68908,20000000.0
2007-02-22 13:11:00,5.68823,5.68973,5.68756,5.68772,12000000.0
2007-02-22 13:12:00,5.68851,5.68997,5.68799,5.68918,16000000.0
2007-02-22 13:13:00,5.68933,5.68959,5.68843,5.68844,14000000.0
2007-02-22 13:14:00,5.68819,5.68902,5.68737,5.68769,17000000.0
2007-02-22 13:15:00,5.68913,5.6892,5.68845,5.68863,7000000.0
2007-02-22 13:16:00,5.68891,5.68908,5.68769,5.68769,9000000.0
2007-02-22 13:17:00,5.68757,5.68882,5.68722,5.68811,15000000.0
2007-02-22 13:18:00,5.68855,5.68922,5.68823,5.68922,17000000.0
2007-02-22 13:19:00,5.689,5.689,5.68703,5.68844,15000000.0
2007-02-22 13:20:00,5.68799,5.68866,5.68697,5.68768,12000000.0
2007-02-22 13:21:00,5.68837,5.68904,5.68774,5.68782,24000000.0
2007-02-22 13:22:00,5.68796,5.68898,5.68775,5.68885,12000000.0
2007-02-22 13:23:00,5.68838,5.68918,5.68753,5.68775,12000000.0
2007-02-22 13:24:00,5.6885,5.68994,5.6885,5.68982,18000000.0
2007-02-22 13:25:00,5.68842,5.6909,5.68842,5.68955,12000000.0
2007-02-22 13:26:00,5.69029,5.69116,5.68939,5.69116,12000000.0
2007-02-22 13:27:00,5.69099,5.69158,5.69046,5.69091,9000000.0
2007-02-22 13:28:00,5.69132,5.69163,5.68998,5.69019,15000000.0
2007-02-22 13:29:00,5.68942,5.69078,5.68942,5.69076,14000000.0
2007-02-22 13:30:00,5.69071,5.69091,5.68901,5.69,11000000.0
2007-02-22 13:31:00,5.68942,5.69053,5.68915,5.69053,11000000.0
2007-02-22 13:32:00,5.69024,5.69024,5.68905,5.68905,8000000.0
2007-02-22 13:33:00,5.69025,5.69025,5.6883,5.68929,14000000.0
2007-02-22 13:34:00,5.68853,5.68912,5.68784,5.68863,11000000.0
2007-02-22 13:35:00,5.68814,5.68909,5.68683,5.68905,16000000.0
2007-02-22 13:36:00,5.6885,5.68892,5.68784,5.68849,8000000.0
2007-02-22 13:37:00,5.6891,5.68986,5.6891,5.68986,17000000.0
2007-02-22 13:38:00,5.68899,5.68899,5.6868,5.68857,14000000.0
2007-02-22 13:39:00,5.68869,5.68876,5.68733,5.68813,10000000.0
2007-02-22 13:40:00,5.68762,5.68845,5.68719,5.68845,8000000.0
2007-02-22 13:41:00,5.68836,5.68849,5.68722,5.68787,11000000.0
2007-02-22 13:42:00,5.68752,5.68909,5.68752,5.68848,14000000.0
2007-02-22 13:43:00,5.69009,5.69009,5.68879,5.68977,11000000.0
2007-02-22 13:44:00,5.68988,5.68988,5.68849,5.68985,11000000.0
2007-02-22 13:45:00,5.68945,5.6898,5.6883,5.68872,14000000.0
2007-02-22 13:46:00,5.68804,5.68961,5.68804,5.68961,11000000.0
2007-02-22 13:47:00,5.68928,5.68965,5.68846,5.68846,13000000.0
2007-02-22 13:48:00,5.68839,5.68894,5.68789,5.68866,14000000.0
2007-02-22 13:49:00,5.68846,5.68959,5.68778,5.68844,12000000.0
2007-02-22 13:50:00,5.68849,5.68961,5.68791,5.68961,16000000.0
2007-02-22 13:51:00,5.68933,5.68976,5.68816,5.68912,14000000.0
2007-02-22 13:52:00,5.6885,5.68932,5.68807,5.68807,10000000.0
2007-02-22 13:53:00,5.68778,5.6896,5.68763,5.68763,10000000.0
2007-02-22 13:54:00,5.68793,5.68891,5.68767,5.68891,8000000.0
2007-02-22 13:55:00,5.68835,5.68893,5.68779,5.68779,13000000.0
2007-02-22 13:56:00,5.68763,5.68986,5.68763,5.68841,17000000.0
2007-02-22 13:57:00,5.68831,5.69011,5.68831,5.68884,13000000.0
2007-02-22 13:58:00,5.6885,5.6885,5.68824,5.68845,7000000.0
2007-02-22 13:59:00,5.68847,5.68847,5.68814,5.68847,9000000.0
2007-02-22 14:00:00,5.68857,5.68888,5.68705,5.68784,7000000.0
2007-02-22 14:01:00,5.68755,5.68856,5.68707,5.68856,11000000.0
2007-02-22 14:02:00,5.68816,5.68885,5.68679,5.68885,19000000.0
2007-02-22 14:03:00,5.68856,5.68887,5.6871,5.68768,13000000.0
2007-02-22 14:04:00,5.68897,5.68915,5.68779,5.6878,22000000.0
2007-02-22 14:05:00,5.68907,5.68907,5.68675,5.68701,17000000.0
2007-02-22 14:06:00,5.68852,5.68884,5.68746,5.68884,11000000.0
2007-02-22 14:07:00,5.68837,5.6895,5.68816,5.68828,9000000.0
2007-02-22 14:08:00,5.68877,5.69009,5.68838,5.69009,11000000.0
2007-02-22 14:09:00,5.68933,5.6898,5.68806,5.68892,12000000.0
2007-02-22 14:10:00,5.68871,5.68906,5.6878,5.68784,13000000.0
2007-02-22 14:11:00,5.68876,5.68901,5.68798,5.68798,14000000.0
2007-02-22 14:12:00,5.6877,5.68911,5.68754,5.68889,11000000.0
2007-02-22 14:13:00,5.68903,5.68903,5.68758,5.68791,11000000.0
2007-02-22 14:14:00,5.68817,5.6886,5.68723,5.6874,7000000.0
2007-02-22 14:15:00,5.68832,5.68906,5.68751,5.68889,14000000.0
2007-02-22 14:16:00,5.68829,5.68868,5.68726,5.6877,13000000.0
2007-02-22 14:17:00,5.68851,5.68851,5.68636,5.68672,22000000.0
2007-02-22 14:18:00,5.68736,5.68751,5.68574,5.68574,15000000.0
2007-02-22 14:19:00,5.68701,5.68744,5.68583,5.68744,12000000.0
2007-02-22 14:20:00,5.68654,5.6869,5.68562,5.68685,7000000.0
2007-02-22 14:21:00,5.68621,5.68697,5.68528,5.68677,13000000.0
2007-02-22 14:22:00,5.68572,5.68665,5.6857,5.68665,8000000.0
2007-02-22 14:23:00,5.68612,5.68675,5.68571,5.68571,11000000.0
2007-02-22 14:24:00,5.68671,5.68745,5.68589,5.6872,13000000.0
2007-02-22 14:25:00,5.68762,5.68818,5.6865,5.68718,15000000.0
2007-02-22 14:26:00,5.68757,5.68791,5.68658,5.68709,8000000.0
2007-02-22 14:27:00,5.68636,5.68716,5.68623,5.68716,10000000.0
2007-02-22 14:28:00,5.68695,5.68712,5.68595,5.68639,11000000.0
2007-02-22 14:29:00,5.68597,5.6875,5.68597,5.6875,21000000.0
2007-02-22 14:30:00,5.68692,5.68727,5.68605,5.68682,11000000.0
2007-02-22 14:31:00,5.68706,5.68706,5.68545,5.68545,17000000.0
2007-02-22 14:32:00,5.68703,5.68738,5.68572,5.68576,15000000.0
2007-02-22 14:33:00,5.68677,5.68727,5.68548,5.68638,8000000.0
2007-02-22 14:34:00,5.68548,5.68753,5.68548,5.68746,9000000.0
2007-02-22 14:35:00,5.6859,5.68695,5.68573,5.68631,11000000.0
2007-02-22 14:36:00,5.68683,5.68699,5.68538,5.68633,15000000.0
2007-02-22 14:37:00,5.68579,5.68658,5.68537,5.68658,8000000.0
2007-02-22 14:38:00,5.68581,5.68652,5.68547,5.68652,10000000.0
2007-02-22 14:39:00,5.68693,5.68693,5.68527,5.68653,19000000.0
2007-02-22 14:40:00,5.68641,5.68723,5.68546,5.68721,15000000.0
2007-02-22 14:41:00,5.68674,5.687,5.6856,5.6862,15000000.0
2007-02-22 14:42:00,5.68651,5.68751,5.68651,5.68747,17000000.0
2007-02-22 14:43:00,5.68773,5.68773,5.68556,5.68611,15000000.0
2007-02-22 14:44:00,5.68672,5.68815,5.68672,5.68703,15000000.0
2007-02-22 14:45:00,5.68738,5.68817,5.68652,5.68754,9000000.0
2007-02-22 14:46:00,5.68769,5.68769,5.68584,5.68616,11000000.0
2007-02-22 14:47:00,5.68602,5.68662,5.68518,5.68551,12000000.0
2007-02-22 14:48:00,5.68551,5.68693,5.68528,5.68693,12000000.0
2007-02-22 14:49:00,5.68641,5.68664,5.68551,5.68592,12000000.0
2007-02-22 14:50:00,5.68504,5.68683,5.68496,5.68615,15000000.0
2007-02-22 14:51:00,5.68546,5.68678,5.68545,5.68675,10000000.0
2007-02-22 14:52:00,5.687,5.68705,5.6847,5.6847,13000000.0
2007-02-22 14:53:00,5.68509,5.68594,5.68426,5.68591,13000000.0
2007-02-22 14:54:00,5.68536,5.68574,5.68431,5.68568,9000000.0
2007-02-22 14:55:00,5.68519,5.68559,5.68362,5.68362,16000000.0
2007-02-22 14:56:00,5.68466,5.68502,5.68369,5.68422,15000000.0
2007-02-22 14:57:00,5.68379,5.68548,5.6835,5.6835,15000000.0
2007-02-22 14:58:00,5.68403,5.68419,5.68316,5.68417,11000000.0
2007-02-22 14:59:00,5.68461,5.68461,5.68287,5.68343,14000000.0
2007-02-22 15:00:00,5.68393,5.68439,5.6828,5.68306,18000000.0
2007-02-22 15:01:00,5.68376,5.68411,5.68282,5.68351,12000000.0
2007-02-22 15:02:00,5.68411,5.68431,5.68236,5.68332,7000000.0
2007-02-22 15:03:00,5.68279,5.68361,5.68075,5.68075,18000000.0
2007-02-22 15:04:00,5.68147,5.68254,5.68023,5.68249,21000000.0
2007-02-22 15:05:00,5.68251,5.68343,5.68195,5.68285,13000000.0
2007-02-22 15:06:00,5.68303,5.68303,5.6817,5.68257,14000000.0
2007-02-22 15:07:00,5.68279,5.68331,5.68185,5.68311,22000000.0
2007-02-22 15:08:00,5.6833,5.68339,5.68263,5.68324,10000000.0
2007-02-22 15:09:00,5.68323,5.68335,5.68225,5.68335,9000000.0
2007-02-22 15:10:00,5.68223,5.68387,5.68211,5.68325,14000000.0
2007-02-22 15:11:00,5.68367,5.68367,5.68166,5.68166,12000000.0
2007-02-22 15:12:00,5.68119,5.68211,5.6806,5.68099,13000000.0
2007-02-22 15:13:00,5.68236,5.68236,5.68091,5.68207,12000000.0
2007-02-22 15:14:00,5.68188,5.68262,5.68106,5.68262,10000000.0
2007-02-22 15:15:00,5.68325,5.68392,5.68177,5.68361,16000000.0
2007-02-22 15:16:00,5.68322,5.68353,5.68237,5.68293,15000000.0
2007-02-22 15:17:00,5.68327,5.68417,5.68252,5.68417,14000000.0
2007-02-22 15:18:00,5.68383,5.68383,5.68233,5.6837,12000000.0
2007-02-22 15:19:00,5.68398,5.68398,5.68247,5.68294,11000000.0
2007-02-22 15:20:00,5.68365,5.68371,5.68167,5.68352,14000000.0
2007-02-22 15:21:00,5.68347,5.6835,5.6818,5.68349,14000000.0
2007-02-22 15:22:00,5.68314,5.68347,5.68157,5.6826,10000000.0
2007-02-22 15:23:00,5.68266,5.68283,5.68199,5.68275,11000000.0
2007-02-22 15:24:00,5.68201,5.68285,5.68119,5.68149,10000000.0
2007-02-22 15:25:00,5.68166,5.68275,5.68128,5.68275,16000000.0
2007-02-22 15:26:00,5.68267,5.68325,5.68139,5.68325,15000000.0
2007-02-22 15:27:00,5.68181,5.68272,5.68139,5.68191,10000000.0
2007-02-22 15:28:00,5.68204,5.68271,5.6814,5.6814,11000000.0
2007-02-22 15:29:00,5.6819,5.68217,5.6807,5.6808,19000000.0
2007-02-22 15:30:00,5.68051,5.68201,5.67988,5.68201,10000000.0
2007-02-22 15:31:00,5.68215,5.68215,5.68043,5.68043,14000000.0
2007-02-22 15:32:00,5.68146,5.68213,5.6803,5.68213,12000000.0
2007-02-22 15:33:00,5.68199,5.68207,5.6808,5.68159,20000000.0
2007-02-22 15:34:00,5.68128,5.6838,5.68118,5.68339,12000000.0
2007-02-22 15:35:00,5.68326,5.68347,5.68107,5.68189,12000000.0
2007-02-22 15:36:00,5.6819,5.68342,5.68181,5.68342,10000000.0
2007-02-22 15:37:00,5.68322,5.68377,5.68281,5.68287,10000000.0
2007-02-22 15:38:00,5.68268,5.68341,5.68176,5.68341,13000000.0
2007-02-22 15:39:00,5.68264,5.68329,5.68141,5.68321,7000000.0
2007-02-22 15:40:00,5.68061,5.68219,5.67961,5.68219,10000000.0
2007-02-22 15:41:00,5.68196,5.68231,5.68081,5.68231,9000000.0
2007-02-22 15:42:00,5.68089,5.68255,5.68046,5.68253,13000000.0
2007-02-22 15:43:00,5.68193,5.68238,5.68062,5.6809,16000000.0
2007-02-22 15:44:00,5.68261,5.6829,5.68146,5.68242,14000000.0
2007-02-22 15:45:00,5.68245,5.68296,5.68118,5.68296,15000000.0
2007-02-22 15:46:00,5.68316,5.68381,5.68211,5.68368,13000000.0
2007-02-22 15:47:00,5.68406,5.68459,5.68296,5.68407,9000000.0
2007-02-22 15:48:00,5.68335,5.68518,5.68334,5.68518,21000000.0
2007-02-22 15:49:00,5.68411,5.68449,5.68265,5.68375,23000000.0
2007-02-22 15:50:00,5.68387,5.68548,5.6836,5.68545,12000000.0
2007-02-22 15:51:00,5.68492,5.68574,5.6835,5.68574,19000000.0
2007-02-22 15:52:00,5.68604,5.68645,5.68485,5.68604,15000000.0
2007-02-22 15:53:00,5.68629,5.68631,5.68451,5.68599,14000000.0
2007-02-22 15:54:00,5.68525,5.68574,5.68424,5.68574,15000000.0
2007-02-22 15:55:00,5.68542,5.68542,5.68389,5.6851,12000000.0
2007-02-22 15:56:00,5.68331,5.68522,5.68328,5.68422,18000000.0
2007-02-22 15:57:00,5.68522,5.68522,5.68374,5.68375,10000000.0
2007-02-22 15:58:00,5.68467,5.68524,5.68391,5.68524,22000000.0
2007-02-22 15:59:00,5.68408,5.68535,5.68334,5.68451,12000000.0
2007-02-22 16:00:00,5.68449,5.68486,5.6835,5.6843,12000000.0
2007-02-22 16:01:00,5.68399,5.68478,5.68289,5.68478,12000000.0
2007-02-22 16:02:00,5.68439,5.68463,5.68333,5.68388,13000000.0
2007-02-22 16:03:00,5.68452,5.68468,5.68331,5.68331,13000000.0
2007-02-22 16:04:00,5.68406,5.68434,5.68339,5.68361,11000000.0
2007-02-22 16:05:00,5.68439,5.68623,5.6841,5.68623,9000000.0
2007-02-22 16:06:00,5.68608,5.6865,5.68494,5.68562,14000000.0
2007-02-22 16:07:00,5.68587,5.68648,5.68517,5.68596,15000000.0
2007-02-22 16:08:00,5.68628,5.68628,5.68469,5.68551,15000000.0
2007-02-22 16:09:00,5.685,5.68586,5.68353,5.68506,17000000.0
2007-02-22 16:10:00,5.68487,5.68563,5.68409,5.68524,14000000.0
2007-02-22 16:11:00,5.6851,5.68545,5.68395,5.68545,9000000.0
2007-02-22 16:12:00,5.6849,5.68544,5.68346,5.68346,15000000.0
2007-02-22 16:13:00,5.6837,5.68488,5.6837,5.68466,14000000.0
2007-02-22 16:14:00,5.68384,5.68423,5.68269,5.68391,12000000.0
2007-02-22 16:15:00,5.68439,5.68439,5.68266,5.68346,14000000.0
2007-02-22 16:16:00,5.68367,5.68406,5.68292,5.68386,13000000.0
2007-02-22 16:17:00,5.68405,5.68405,5.68241,5.68381,18000000.0
2007-02-22 16:18:00,5.68297,5.68424,5.68297,5.68366,13000000.0
2007-02-22 16:19:00,5.68462,5.68498,5.68312,5.68313,8000000.0
2007-02-22 16:20:00,5.68284,5.68427,5.68258,5.68296,13000000.0
2007-02-22 16:21:00,5.68362,5.68415,5.68299,5.68315,12000000.0
2007-02-22 16:22:00,5.68356,5.68402,5.68277,5.68277,11000000.0
2007-02-22 16:23:00,5.68305,5.6837,5.68234,5.68237,14000000.0
2007-02-22 16:24:00,5.68361,5.68373,5.6824,5.6824,15000000.0
2007-02-22 16:25:00,5.68259,5.68369,5.68228,5.68369,11000000.0
2007-02-22 16:26:00,5.68387,5.68403,5.68242,5.68395,8000000.0
2007-02-22 16:27:00,5.68328,5.68343,5.68228,5.68323,10000000.0
2007-02-22 16:28:00,5.68344,5.68344,5.68183,5.68324,15000000.0
2007-02-22 16:29:00,5.68333,5.68333,5.68212,5.68256,7000000.0
2007-02-22 16:30:00,5.68248,5.68335,5.68148,5.68221,16000000.0
2007-02-22 16:31:00,5.68267,5.68267,5.68132,5.68254,14000000.0
2007-02-22 16:32:00,5.68103,5.68299,5.68093,5.68299,7000000.0
2007-02-22 16:33:00,5.68223,5.6826,5.68126,5.68185,8000000.0
2007-02-22 16:34:00,5.68182,5.68333,5.68145,5.68333,8000000.0
2007-02-22 16:35:00,5.68217,5.68284,5.68189,5.6823,9000000.0
2007-02-22 16:36:00,5.68257,5.68284,5.6813,5.68169,13000000.0
2007-02-22 16:37:00,5.68172,5.68347,5.68169,5.68346,18000000.0
2007-02-22 16:38:00,5.68376,5.68405,5.68269,5.6833,18000000.0
2007-02-22 16:39:00,5.68428,5.68523,5.68292,5.68292,20000000.0
2007-02-22 16:40:00,5.68413,5.68413,5.68269,5.68336,13000000.0
2007-02-22 16:41:00,5.68337,5.68355,5.68231,5.68241,20000000.0
2007-02-22 16:42:00,5.68257,5.68449,5.68249,5.68277,18000000.0
2007-02-22 16:43:00,5.68313,5.68393,5.6828,5.68356,15000000.0
2007-02-22 16:44:00,5.68397,5.6845,5.68296,5.6845,20000000.0
2007-02-22 16:45:00,5.68296,5.68374,5.68234,5.68368,13000000.0
2007-02-22 16:46:00,5.68373,5.68415,5.68241,5.68415,15000000.0
2007-02-22 16:47:00,5.68234,5.68403,5.68231,5.68383,8000000.0
2007-02-22 16:48:00,5.68416,5.68416,5.68256,5.68275,11000000.0
2007-02-22 16:49:00,5.68255,5.68372,5.68239,5.68361,12000000.0
2007-02-22 16:50:00,5.68367,5.68367,5.68203,5.68348,15000000.0
2007-02-22 16:51:00,5.68293,5.68386,5.68182,5.68296,18000000.0
2007-02-22 16:52:00,5.6827,5.68335,5.68188,5.68211,14000000.0
2007-02-22 16:53:00,5.68243,5.68243,5.68141,5.68212,8000000.0
2007-02-22 16:54:00,5.68188,5.68298,5.68117,5.68298,11000000.0
2007-02-22 16:55:00,5.6818,5.68342,5.68158,5.68334,12000000.0
2007-02-22 16:56:00,5.68176,5.68278,5.68136,5.68197,10000000.0
2007-02-22 16:57:00,5.68177,5.68256,5.68156,5.68156,8000000.0
2007-02-22 16:58:00,5.68099,5.68269,5.68099,5.68127,9000000.0
2007-02-22 16:59:00,5.68228,5.68265,5.68091,5.68091,13000000.0
2007-02-22 17:00:00,5.68262,5.68274,5.68066,5.68066,11000000.0
2007-02-22 17:01:00,5.68183,5.68247,5.68087,5.68247,12000000.0
2007-02-22 17:02:00,5.68242,5.68266,5.68159,5.6825,10000000.0
2007-02-22 17:03:00,5.68268,5.68295,5.68162,5.68162,16000000.0
2007-02-22 17:04:00,5.68116,5.68321,5.68116,5.68283,13000000.0
2007-02-22 17:05:00,5.68232,5.68331,5.68162,5.68331,16000000.0
2007-02-22 17:06:00,5.68309,5.68358,5.68151,5.68151,12000000.0
2007-02-22 17:07:00,5.68351,5.68363,5.68218,5.68342,8000000.0
2007-02-22 17:08:00,5.68302,5.68302,5.68112,5.68181,21000000.0
2007-02-22 17:09:00,5.68153,5.6825,5.68076,5.68153,16000000.0
2007-02-22 17:10:00,5.6831,5.6831,5.68128,5.68264,11000000.0
2007-02-22 17:11:00,5.6822,5.68273,5.68152,5.68269,11000000.0
2007-02-22 17:12:00,5.68265,5.68278,5.68144,5.68278,9000000.0
2007-02-22 17:13:00,5.68216,5.68282,5.68121,5.68253,9000000.0
2007-02-22 17:14:00,5.68218,5.68265,5.68149,5.68265,17000000.0
2007-02-22 17:15:00,5.6814,5.68293,5.68101,5.68287,11000000.0
2007-02-22 17:16:00,5.68271,5.68293,5.68058,5.68209,15000000.0
2007-02-22 17:17:00,5.68213,5.68307,5.68123,5.68123,13000000.0
2007-02-22 17:18:00,5.68258,5.68298,5.68058,5.68172,15000000.0
2007-02-22 17:19:00,5.68117,5.68206,5.68021,5.68176,17000000.0
2007-02-22 17:20:00,5.68172,5.68233,5.6805,5.6805,12000000.0
2007-02-22 17:21:00,5.68205,5.68226,5.68113,5.68211,7000000.0
2007-02-22 17:22:00,5.68113,5.68236,5.68013,5.68153,14000000.0
2007-02-22 17:23:00,5.6827,5.6827,5.68096,5.68096,13000000.0
2007-02-22 17:24:00,5.68216,5.68233,5.68049,5.68183,9000000.0
2007-02-22 17:25:00,5.6821,5.68228,5.68114,5.68145,11000000.0
2007-02-22 17:26:00,5.68116,5.68166,5.68023,5.68023,16000000.0
2007-02-22 17:27:00,5.68183,5.68183,5.67897,5.68043,9000000.0
2007-02-22 17:28:00,5.67997,5.68051,5.67878,5.67878,15000000.0
2007-02-22 17:29:00,5.67978,5.68104,5.67936,5.68104,11000000.0
2007-02-22 17:30:00,5.6808,5.6808,5.67823,5.67906,19000000.0
2007-02-22 17:31:00,5.67878,5.67934,5.67787,5.67831,11000000.0
2007-02-22 17:32:00,5.67917,5.67918,5.67693,5.67852,9000000.0
2007-02-22 17:33:00,5.67752,5.67866,5.67729,5.67866,10000000.0
2007-02-22 17:34:00,5.67866,5.67894,5.67782,5.67882,14000000.0
2007-02-22 17:35:00,5.67915,5.67955,5.67831,5.67854,13000000.0
2007-02-22 17:36:00,5.67958,5.67961,5.67794,5.67849,11000000.0
2007-02-22 17:37:00,5.67783,5.67863,5.67733,5.6786,15000000.0
2007-02-22 17:38:00,5.67849,5.67869,5.67772,5.67869,17000000.0
2007-02-22 17:39:00,5.67858,5.67918,5.67801,5.67918,8000000.0
2007-02-22 17:40:00,5.67947,5.67947,5.67809,5.6782,12000000.0
2007-02-22 17:41:00,5.67831,5.67939,5.6777,5.67906,21000000.0
2007-02-22 17:42:00,5.6792,5.6806,5.67846,5.6806,13000000.0
2007-02-22 17:43:00,5.68065,5.68142,5.68016,5.68086,11000000.0
2007-02-22 17:44:00,5.68046,5.68216,5.68027,5.68062,19000000.0
2007-02-22 17:45:00,5.68097,5.68124,5.68019,5.68124,10000000.0
2007-02-22 17:46:00,5.68125,5.68133,5.68023,5.68133,13000000.0
2007-02-22 17:47:00,5.68106,5.68106,5.68,5.68064,9000000.0
2007-02-22 17:48:00,5.68069,5.68176,5.67995,5.68148,14000000.0
2007-02-22 17:49:00,5.68121,5.68163,5.68015,5.6814,14000000.0
2007-02-22 17:50:00,5.67993,5.68115,5.6798,5.68059,17000000.0
2007-02-22 17:51:00,5.68045,5.68119,5.67994,5.68107,13000000.0
2007-02-22 17:52:00,5.68122,5.68179,5.68037,5.68051,24000000.0
2007-02-22 17:53:00,5.68174,5.68188,5.68023,5.68042,16000000.0
2007-02-22 17:54:00,5.68116,5.68227,5.68032,5.68175,16000000.0
2007-02-22 17:55:00,5.68164,5.68249,5.68049,5.68124,13000000.0
2007-02-22 17:56:00,5.68087,5.68157,5.67975,5.68011,15000000.0
2007-02-22 17:57:00,5.68085,5.6812,5.67985,5.68086,10000000.0
2007-02-22 17:58:00,5.68045,5.68108,5.67916,5.68044,15000000.0
2007-02-22 17:59:00,5.68213,5.68224,5.68059,5.68204,13000000.0
2007-02-22 18:00:00,5.68145,5.6819,5.68009,5.6819,7000000.0
2007-02-22 18:01:00,5.68031,5.68159,5.67988,5.6801,18000000.0
2007-02-22 18:02:00,5.68147,5.68151,5.67985,5.68054,17000000.0
2007-02-22 18:03:00,5.68155,5.68155,5.67985,5.68111,16000000.0
2007-02-22 18:04:00,5.68075,5.68153,5.67962,5.68039,14000000.0
2007-02-22 18:05:00,5.68014,5.6813,5.67943,5.68053,13000000.0
2007-02-22 18:06:00,5.68142,5.68142,5.67946,5.68084,18000000.0
2007-02-22 18:07:00,5.67986,5.68052,5.67874,5.67933,12000000.0
2007-02-22 18:08:00,5.67909,5.68022,5.67868,5.68005,18000000.0
2007-02-22 18:09:00,5.68011,5.68045,5.67915,5.68042,12000000.0
2007-02-22 18:10:00,5.68017,5.68054,5.67882,5.68054,13000000.0
2007-02-22 18:11:00,5.68037,5.68037,5.67921,5.68011,10000000.0
2007-02-22 18:12:00,5.6785,5.68006,5.67802,5.67824,11000000.0
2007-02-22 18:13:00,5.67928,5.67928,5.67733,5.6782,14000000.0
2007-02-22 18:14:00,5.67728,5.67848,5.67674,5.67848,10000000.0
2007-02-22 18:15:00,5.67834,5.67936,5.67753,5.67936,10000000.0
2007-02-22 18:16:00,5.67887,5.67887,5.67684,5.67763,9000000.0
2007-02-22 18:17:00,5.6779,5.67804,5.67689,5.67794,18000000.0
2007-02-22 18:18:00,5.67597,5.67706,5.6748,5.67591,14000000.0
2007-02-22 18:19:00,5.6759,5.67591,5.67344,5.67476,10000000.0
2007-02-22 18:20:00,5.67408,5.67567,5.67392,5.67525,15000000.0
2007-02-22 18:21:00,5.67419,5.67541,5.67147,5.67362,18000000.0
2007-02-22 18:22:00,5.67217,5.67254,5.67052,5.67052,14000000.0
2007-02-22 18:23:00,5.671,5.6718,5.66988,5.67139,7000000.0
2007-02-22 18:24:00,5.67174,5.67181,5.67016,5.67095,9000000.0
2007-02-22 18:25:00,5.67135,5.67162,5.66995,5.67148,13000000.0
2007-02-22 18:26:00,5.6704,5.67131,5.6685,5.66922,16000000.0
2007-02-22 18:27:00,5.66979,5.6701,5.66699,5.66731,14000000.0
2007-02-22 18:28:00,5.66824,5.66926,5.6674,5.66926,13000000.0
2007-02-22 18:29:00,5.66844,5.66918,5.66788,5.6684,11000000.0
2007-02-22 18:30:00,5.66696,5.66942,5.66661,5.66862,16000000.0
2007-02-22 18:31:00,5.66887,5.66902,5.6671,5.66768,12000000.0
2007-02-22 18:32:00,5.66834,5.66882,5.66756,5.66882,11000000.0
2007-02-22 18:33:00,5.66877,5.66967,5.66795,5.66819,13000000.0
2007-02-22 18:34:00,5.66878,5.67064,5.66846,5.67064,13000000.0
2007-02-22 18:35:00,5.67068,5.67068,5.66824,5.66824,18000000.0
2007-02-22 18:36:00,5.66792,5.6703,5.66789,5.66878,18000000.0
2007-02-22 18:37:00,5.66762,5.67009,5.66762,5.67009,18000000.0
2007-02-22 18:38:00,5.67026,5.67026,5.66753,5.66753,11000000.0
2007-02-22 18:39:00,5.66837,5.66948,5.66802,5.66948,11000000.0
2007-02-22 18:40:00,5.66811,5.66981,5.66805,5.66976,14000000.0
2007-02-22 18:41:00,5.66864,5.66995,5.66823,5.66981,16000000.0
2007-02-22 18:42:00,5.66965,5.67021,5.66865,5.67021,14000000.0
2007-02-22 18:43:00,5.67148,5.67156,5.66977,5.66977,10000000.0
2007-02-22 18:44:00,5.67127,5.6722,5.67034,5.67085,13000000.0
2007-02-22 18:45:00,5.66911,5.67051,5.66883,5.67051,13000000.0
2007-02-22 18:46:00,5.66972,5.67063,5.66858,5.66963,12000000.0
2007-02-22 18:47:00,5.67001,5.67101,5.66885,5.67101,14000000.0
2007-02-22 18:48:00,5.66992,5.67164,5.66991,5.67124,15000000.0
2007-02-22 18:49:00,5.67127,5.67194,5.6706,5.67146,12000000.0
2007-02-22 18:50:00,5.67081,5.67136,5.66988,5.67098,9000000.0
2007-02-22 18:51:00,5.67072,5.67074,5.66926,5.67044,17000000.0
2007-02-22 18:52:00,5.67023,5.67032,5.66943,5.66943,9000000.0
2007-02-22 18:53:00,5.67017,5.67058,5.66925,5.66952,14000000.0
2007-02-22 18:54:00,5.66919,5.67031,5.6686,5.66992,14000000.0
2007-02-22 18:55:00,5.67085,5.67119,5.66995,5.67036,10000000.0
2007-02-22 18:56:00,5.6709,5.67134,5.66965,5.67074,16000000.0
2007-02-22 18:57:00,5.67118,5.67185,5.66986,5.67185,17000000.0
2007-02-22 18:58:00,5.67216,5.67216,5.6705,5.67071,14000000.0
2007-02-22 18:59:00,5.67056,5.67142,5.66953,5.67124,14000000.0
2007-02-22 19:00:00,5.66983,5.67144,5.66983,5.6708,15000000.0
2007-02-22 19:01:00,5.67134,5.67152,5.66987,5.67148,15000000.0
2007-02-22 19:02:00,5.67137,5.67137,5.66984,5.66991,14000000.0
2007-02-22 19:03:00,5.67118,5.67199,5.67035,5.67067,14000000.0
2007-02-22 19:04:00,5.67115,5.67224,5.67055,5.67148,12000000.0
2007-02-22 19:05:00,5.67155,5.67323,5.67155,5.67273,15000000.0
2007-02-22 19:06:00,5.67361,5.67362,5.6718,5.67189,16000000.0
2007-02-22 19:07:00,5.673,5.673,5.67106,5.672,20000000.0
2007-02-22 19:08:00,5.67233,5.67256,5.67094,5.67171,8000000.0
2007-02-22 19:09:00,5.67183,5.67195,5.67075,5.67167,17000000.0
2007-02-22 19:10:00,5.67129,5.67159,5.6701,5.67159,9000000.0
2007-02-22 19:11:00,5.67185,5.67185,5.67019,5.67068,16000000.0
2007-02-22 19:12:00,5.67108,5.67108,5.66944,5.66966,13000000.0
2007-02-22 19:13:00,5.66963,5.67121,5.66963,5.67121,10000000.0
2007-02-22 19:14:00,5.67195,5.67233,5.67103,5.67211,20000000.0
2007-02-22 19:15:00,5.67212,5.67258,5.67015,5.6718,12000000.0
2007-02-22 19:16:00,5.67173,5.67173,5.67018,5.67101,8000000.0
2007-02-22 19:17:00,5.67135,5.67176,5.66992,5.66992,18000000.0
2007-02-22 19:18:00,5.66983,5.67154,5.66983,5.67154,11000000.0
2007-02-22 19:19:00,5.67113,5.67124,5.67011,5.67124,12000000.0
2007-02-22 19:20:00,5.67024,5.67214,5.67024,5.67202,14000000.0
2007-02-22 19:21:00,5.672,5.67267,5.67116,5.67116,13000000.0
2007-02-22 19:22:00,5.67163,5.67262,5.67123,5.67169,12000000.0
2007-02-22 19:23:00,5.67096,5.67166,5.67048,5.67139,14000000.0
2007-02-22 19:24:00,5.67154,5.67169,5.67017,5.67103,19000000.0
2007-02-22 19:25:00,5.67074,5.67149,5.67049,5.67075,8000000.0
2007-02-22 19:26:00,5.67134,5.67142,5.67001,5.67086,7000000.0
2007-02-22 19:27:00,5.67052,5.67218,5.67046,5.67067,20000000.0
2007-02-22 19:28:00,5.67211,5.6724,5.67083,5.67168,17000000.0
2007-02-22 19:29:00,5.67094,5.67201,5.67083,5.67165,10000000.0
2007-02-22 19:30:00,5.6716,5.67217,5.6708,5.67217,15000000.0
2007-02-22 19:31:00,5.67208,5.67291,5.67179,5.67268,11000000.0
2007-02-22 19:32:00,5.6727,5.67348,5.67176,5.67348,9000000.0
2007-02-22 19:33:00,5.67314,5.67341,5.67231,5.6728,14000000.0
2007-02-22 19:34:00,5.67283,5.67346,5.67213,5.67314,17000000.0
2007-02-22 19:35:00,5.67311,5.67503,5.67311,5.67503,8000000.0
2007-02-22 19:36:00,5.67604,5.67699,5.67526,5.67536,15000000.0
2007-02-22 19:37:00,5.67507,5.67558,5.67453,5.67556,8000000.0
2007-02-22 19:38:00,5.67552,5.67552,5.67386,5.67428,15000000.0
2007-02-22 19:39:00,5.67468,5.67535,5.6737,5.67511,17000000.0
2007-02-22 19:40:00,5.67446,5.67493,5.67363,5.67416,16000000.0
2007-02-22 19:41:00,5.67326,5.67489,5.67326,5.67489,11000000.0
2007-02-22 19:42:00,5.67517,5.67517,5.67355,5.67418,15000000.0
2007-02-22 19:43:00,5.67542,5.67542,5.6738,5.67464,14000000.0
2007-02-22 19:44:00,5.67537,5.67552,5.67363,5.67408,14000000.0
2007-02-22 19:45:00,5.67503,5.67517,5.674,5.67485,15000000.0
2007-02-22 19:46:00,5.67392,5.67523,5.67392,5.67467,15000000.0
2007-02-22 19:47:00,5.67394,5.67524,5.67363,5.67412,16000000.0
2007-02-22 19:48:00,5.67388,5.67516,5.67301,5.67423,16000000.0
2007-02-22 19:49:00,5.67421,5.67478,5.67319,5.67415,8000000.0
2007-02-22 19:50:00,5.67331,5.67462,5.67331,5.67394,9000000.0
2007-02-22 19:51:00,5.67322,5.67502,5.67311,5.67448,19000000.0
2007-02-22 19:52:00,5.67281,5.67426,5.67281,5.67426,11000000.0
2007-02-22 19:53:00,5.67426,5.67438,5.67247,5.67338,14000000.0
2007-02-22 19:54:00,5.67245,5.67396,5.67237,5.67396,18000000.0
2007-02-22 19:55:00,5.67283,5.67407,5.67259,5.67263,13000000.0
2007-02-22 19:56:00,5.6731,5.67391,5.67288,5.67376,10000000.0
2007-02-22 19:57:00,5.67377,5.67401,5.67238,5.67342,16000000.0
2007-02-22 19:58:00,5.67321,5.67326,5.67204,5.67267,15000000.0
2007-02-22 19:59:00,5.67217,5.67352,5.67217,5.67286,14000000.0
2007-02-22 20:00:00,5.67117,5.67301,5.67091,5.67301,11000000.0
2007-02-22 20:01:00,5.67301,5.67365,5.67184,5.67184,24000000.0
2007-02-22 20:02:00,5.67236,5.67329,5.67226,5.67271,11000000.0
2007-02-22 20:03:00,5.67351,5.67363,5.67215,5.67233,11000000.0
2007-02-22 20:04:00,5.67215,5.67305,5.67185,5.67305,10000000.0
2007-02-22 20:05:00,5.67199,5.6729,5.67163,5.67163,17000000.0
2007-02-22 20:06:00,5.67158,5.67326,5.67158,5.6732,10000000.0
2007-02-22 20:07:00,5.67327,5.67327,5.67136,5.67271,14000000.0
2007-02-22 20:08:00,5.67208,5.67266,5.6713,5.67217,13000000.0
2007-02-22 20:09:00,5.67195,5.67275,5.67172,5.67275,11000000.0
2007-02-22 20:10:00,5.67253,5.67313,5.67191,5.67313,11000000.0
2007-02-22 20:11:00,5.67248,5.67315,5.67201,5.67201,9000000.0
2007-02-22 20:12:00,5.67172,5.67275,5.67089,5.67143,16000000.0
2007-02-22 20:13:00,5.67324,5.67324,5.67161,5.6723,11000000.0
2007-02-22 20:14:00,5.67255,5.67255,5.67148,5.67239,19000000.0
2007-02-22 20:15:00,5.6722,5.67269,5.6712,5.67171,13000000.0
2007-02-22 20:16:00,5.67204,5.67285,5.67143,5.6721,15000000.0
2007-02-22 20:17:00,5.67183,5.67228,5.67137,5.67222,8000000.0
2007-02-22 20:18:00,5.67164,5.67175,5.67009,5.67153,14000000.0
2007-02-22 20:19:00,5.67015,5.67151,5.66958,5.67129,14000000.0
2007-02-22 20:20:00,5.67144,5.6716,5.67009,5.67062,12000000.0
2007-02-22 20:21:00,5.67067,5.67067,5.669,5.67017,9000000.0
2007-02-22 20:22:00,5.66989,5.67015,5.66858,5.66865,17000000.0
2007-02-22 20:23:00,5.67091,5.67091,5.66942,5.67033,11000000.0
2007-02-22 20:24:00,5.67047,5.67116,5.66999,5.67094,16000000.0
2007-02-22 20:25:00,5.67039,5.67115,5.66987,5.67047,11000000.0
2007-02-22 20:26:00,5.66978,5.67061,5.66946,5.67041,8000000.0
2007-02-22 20:27:00,5.67078,5.67115,5.66969,5.67064,13000000.0
2007-02-22 20:28:00,5.67134,5.67134,5.66978,5.67079,15000000.0
2007-02-22 20:29:00,5.67076,5.67088,5.66884,5.67034,16000000.0
2007-02-22 20:30:00,5.67035,5.67053,5.66912,5.67028,8000000.0
2007-02-22 20:31:00,5.66989,5.67133,5.66989,5.67133,18000000.0
2007-02-22 20:32:00,5.67111,5.67111,5.66994,5.66994,7000000.0
2007-02-22 20:33:00,5.67098,5.67195,5.66998,5.67122,13000000.0
2007-02-22 20:34:00,5.67158,5.67158,5.67044,5.67077,13000000.0
2007-02-22 20:35:00,5.67168,5.67265,5.6706,5.6706,9000000.0
2007-02-22 20:36:00,5.67018,5.67125,5.66976,5.66998,17000000.0
2007-02-22 20:37:00,5.67101,5.67107,5.66954,5.66954,14000000.0
2007-02-22 20:38:00,5.66982,5.67159,5.66969,5.67105,16000000.0
2007-02-22 20:39:00,5.67002,5.67123,5.66974,5.67039,14000000.0
2007-02-22 20:40:00,5.6711,5.6711,5.66972,5.67087,17000000.0
2007-02-22 20:41:00,5.6708,5.67103,5.66953,5.67073,16000000.0
2007-02-22 20:42:00,5.67087,5.67114,5.67085,5.67091,22000000.0
2007-02-22 20:43:00,5.67096,5.67132,5.66999,5.6707,18000000.0
2007-02-22 20:44:00,5.67083,5.6726,5.67083,5.67158,16000000.0
2007-02-22 20:45:00,5.67175,5.67272,5.67137,5.67204,8000000.0
2007-02-22 20:46:00,5.67193,5.67265,5.67109,5.67265,19000000.0
2007-02-22 20:47:00,5.67292,5.67299,5.67182,5.67262,12000000.0
2007-02-22 20:48:00,5.67165,5.67313,5.67165,5.67207,9000000.0
2007-02-22 20:49:00,5.67219,5.67308,5.6714,5.67308,19000000.0
2007-02-22 20:50:00,5.67293,5.67311,5.67161,5.67253,15000000.0
2007-02-22 20:51:00,5.67278,5.67296,5.67185,5.67232,9000000.0
2007-02-22 20:52:00,5.67236,5.67302,5.67148,5.67148,11000000.0
2007-02-22 20:53:00,5.67143,5.67274,5.67087,5.67199,15000000.0
2007-02-22 20:54:00,5.6727,5.67288,5.67136,5.67136,12000000.0
2007-02-22 20:55:00,5.67251,5.67317,5.67223,5.67317,18000000.0
2007-02-22 20:56:00,5.67325,5.67351,5.67201,5.67287,12000000.0
2007-02-22 20:57:00,5.67276,5.67283,5.67131,5.67283,13000000.0
2007-02-22 20:58:00,5.67327,5.67354,5.67206,5.67281,11000000.0
2007-02-22 20:59:00,5.67305,5.67305,5.67149,5.67271,11000000.0
2007-02-22 21:00:00,5.6729,5.6729,5.6716,5.67187,17000000.0
2007-02-22 21:01:00,5.67156,5.67195,5.67138,5.67192,10000000.0
2007-02-22 21:02:00,5.67137,5.67334,5.67137,5.67334,8000000.0
2007-02-22 21:03:00,5.67323,5.67323,5.67186,5.67313,19000000.0
2007-02-22 21:04:00,5.67344,5.67344,5.67175,5.67208,18000000.0
2007-02-22 21:05:00,5.67249,5.67319,5.67207,5.67207,14000000.0
2007-02-22 21:06:00,5.67322,5.67329,5.67151,5.67184,12000000.0
2007-02-22 21:07:00,5.67194,5.67311,5.67175,5.67311,10000000.0
2007-02-22 21:08:00,5.67273,5.67326,5.67126,5.67326,14000000.0
2007-02-22 21:09:00,5.6738,5.6738,5.67176,5.67231,16000000.0
2007-02-22 21:10:00,5.67318,5.6735,5.67222,5.67222,15000000.0
2007-02-22 21:11:00,5.67238,5.67315,5.67204,5.67274,13000000.0
2007-02-22 21:12:00,5.67318,5.67334,5.67244,5.67244,10000000.0
2007-02-22 21:13:00,5.67236,5.67378,5.67234,5.67234,14000000.0
2007-02-22 21:14:00,5.67293,5.67315,5.67196,5.67296,10000000.0
2007-02-22 21:15:00,5.67252,5.67252,5.67063,5.67122,15000000.0
2007-02-22 21:16:00,5.67257,5.67274,5.67138,5.67255,11000000.0
2007-02-22 21:17:00,5.67259,5.67281,5.67162,5.67171,13000000.0
2007-02-22 21:18:00,5.67197,5.67267,5.67111,5.67111,17000000.0
2007-02-22 21:19:00,5.67199,5.67244,5.6711,5.67189,12000000.0
2007-02-22 21:20:00,5.67222,5.67263,5.67139,5.67211,14000000.0
2007-02-22 21:21:00,5.6729,5.6729,5.67111,5.67111,11000000.0
2007-02-22 21:22:00,5.67178,5.67265,5.67098,5.67115,9000000.0
2007-02-22 21:23:00,5.67096,5.67253,5.67096,5.67253,7000000.0
2007-02-22 21:24:00,5.67207,5.67207,5.67116,5.67131,11000000.0
2007-02-22 21:25:00,5.67282,5.67282,5.6718,5.67246,7000000.0
2007-02-22 21:26:00,5.67171,5.67345,5.67165,5.67269,13000000.0
2007-02-22 21:27:00,5.67252,5.67345,5.67226,5.67253,11000000.0
2007-02-22 21:28:00,5.67266,5.67293,5.67138,5.67138,15000000.0
2007-02-22 21:29:00,5.67224,5.67352,5.67165,5.67243,12000000.0
2007-02-22 21:30:00,5.67266,5.67287,5.67142,5.67142,10000000.0
2007-02-22 21:31:00,5.6714,5.67258,5.6714,5.6714,10000000.0
2007-02-22 21:32:00,5.67118,5.67287,5.67106,5.67106,12000000.0
2007-02-22 21:33:00,5.67164,5.67276,5.67108,5.67108,19000000.0
2007-02-22 21:34:00,5.67161,5.67245,5.67109,5.67231,8000000.0
2007-02-22 21:35:00,5.67168,5.67176,5.67083,5.67137,20000000.0
2007-02-22 21:36:00,5.671,5.67251,5.67087,5.67194,19000000.0
2007-02-22 21:37:00,5.67201,5.67248,5.6708,5.67214,19000000.0
2007-02-22 21:38:00,5.67276,5.67276,5.67107,5.67245,13000000.0
2007-02-22 21:39:00,5.67125,5.67206,5.67125,5.67173,17000000.0
2007-02-22 21:40:00,5.67143,5.67277,5.6712,5.67277,7000000.0
2007-02-22 21:41:00,5.67282,5.67305,5.67131,5.67144,11000000.0
2007-02-22 21:42:00,5.67218,5.67254,5.67153,5.67195,18000000.0
2007-02-22 21:43:00,5.67191,5.67286,5.67139,5.67235,13000000.0
2007-02-22 21:44:00,5.67241,5.67272,5.67155,5.67272,16000000.0
2007-02-22 21:45:00,5.67255,5.67317,5.67203,5.67297,11000000.0
2007-02-22 21:46:00,5.67273,5.67273,5.67089,5.67167,13000000.0
2007-02-22 21:47:00,5.67317,5.67321,5.67187,5.67278,13000000.0
2007-02-22 21:48:00,5.67253,5.67253,5.67103,5.67123,17000000.0
2007-02-22 21:49:00,5.67166,5.67223,5.6715,5.67209,8000000.0
2007-02-22 21:50:00,5.67264,5.67314,5.67144,5.67144,11000000.0
2007-02-22 21:51:00,5.67266,5.67288,5.67144,5.67173,13000000.0
2007-02-22 21:52:00,5.67187,5.67339,5.67182,5.6729,13000000.0
2007-02-22 21:53:00,5.67312,5.67314,5.67163,5.67314,14000000.0
2007-02-22 21:54:00,5.67289,5.67326,5.67218,5.67326,11000000.0
2007-02-22 21:55:00,5.67325,5.67325,5.67184,5.6729,17000000.0
2007-02-22 21:56:00,5.67328,5.67351,5.67234,5.67234,12000000.0
2007-02-22 21:57:00,5.67317,5.67334,5.67207,5.67247,16000000.0
2007-02-22 21:58:00,5.6724,5.67289,5.67198,5.67198,9000000.0
2007-02-22 21:59:00,5.67344,5.67364,5.67239,5.67314,18000000.0
2007-02-22 22:00:00,5.67325,5.6736,5.67226,5.67324,13000000.0
2007-02-22 22:01:00,5.67341,5.67359,5.67244,5.67346,11000000.0
2007-02-22 22:02:00,5.67351,5.67351,5.67233,5.67233,17000000.0
2007-02-22 22:03:00,5.67243,5.6739,5.67224,5.67358,23000000.0
2007-02-22 22:04:00,5.67363,5.67392,5.67228,5.6733,15000000.0
2007-02-22 22:05:00,5.67283,5.67396,5.67253,5.67262,14000000.0
2007-02-22 22:06:00,5.67271,5.67317,5.67172,5.67286,15000000.0
2007-02-22 22:07:00,5.67362,5.67387,5.67204,5.67248,9000000.0
2007-02-22 22:08:00,5.67264,5.67344,5.67215,5.67215,18000000.0
2007-02-22 22:09:00,5.672,5.67376,5.672,5.67376,11000000.0
2007-02-22 22:10:00,5.67378,5.67381,5.67231,5.67231,7000000.0
2007-02-22 22:11:00,5.67362,5.67392,5.67307,5.67381,8000000.0
2007-02-22 22:12:00,5.67398,5.67441,5.67287,5.67415,16000000.0
2007-02-22 22:13:00,5.67468,5.67468,5.6727,5.67446,24000000.0
2007-02-22 22:14:00,5.6749,5.6749,5.67311,5.67367,9000000.0
2007-02-22 22:15:00,5.67399,5.67492,5.67372,5.67492,10000000.0
2007-02-22 22:16:00,5.67477,5.67528,5.67348,5.67528,13000000.0
2007-02-22 22:17:00,5.67531,5.6755,5.67389,5.67389,20000000.0
2007-02-22 22:18:00,5.67356,5.67545,5.67343,5.67396,11000000.0
2007-02-22 22:19:00,5.67395,5.67532,5.67367,5.67502,15000000.0
2007-02-22 22:20:00,5.6753,5.6753,5.67393,5.67393,16000000.0
2007-02-22 22:21:00,5.67397,5.67554,5.67379,5.67554,12000000.0
2007-02-22 22:22:00,5.6749,5.67572,5.67408,5.67467,14000000.0
2007-02-22 22:23:00,5.67458,5.6756,5.6741,5.67558,11000000.0
2007-02-22 22:24:00,5.67601,5.67601,5.67431,5.67448,16000000.0
2007-02-22 22:25:00,5.67442,5.67551,5.67441,5.67551,14000000.0
2007-02-22 22:26:00,5.67568,5.67572,5.6739,5.67514,10000000.0
2007-02-22 22:27:00,5.67455,5.67506,5.67359,5.6739,14000000.0
2007-02-22 22:28:00,5.67425,5.67608,5.67425,5.67516,12000000.0
2007-02-22 22:29:00,5.67552,5.67566,5.67439,5.67566,13000000.0
2007-02-22 22:30:00,5.67506,5.67528,5.67407,5.67528,8000000.0
2007-02-22 22:31:00,5.67553,5.67555,5.67444,5.67526,11000000.0
2007-02-22 22:32:00,5.67543,5.67543,5.67393,5.67476,20000000.0
2007-02-22 22:33:00,5.6754,5.67542,5.67454,5.67512,11000000.0
2007-02-22 22:34:00,5.67387,5.6751,5.67387,5.67478,10000000.0
2007-02-22 22:35:00,5.67478,5.67497,5.67396,5.67497,13000000.0
2007-02-22 22:36:00,5.67557,5.67575,5.67409,5.67409,9000000.0
2007-02-22 22:37:00,5.67528,5.67571,5.67369,5.67369,13000000.0
2007-02-22 22:38:00,5.67412,5.67569,5.67395,5.67559,9000000.0
2007-02-22 22:39:00,5.67539,5.67601,5.67463,5.67574,12000000.0
2007-02-22 22:40:00,5.67558,5.67581,5.67449,5.67551,9000000.0
2007-02-22 22:41:00,5.67525,5.67549,5.6745,5.67482,14000000.0
2007-02-22 22:42:00,5.6746,5.67581,5.67416,5.67581,13000000.0
2007-02-22 22:43:00,5.67538,5.67554,5.67387,5.67554,12000000.0
2007-02-22 22:44:00,5.67524,5.67525,5.67401,5.67519,15000000.0
2007-02-22 22:45:00,5.6751,5.67576,5.67446,5.67576,13000000.0
2007-02-22 22:46:00,5.67599,5.67599,5.67424,5.67529,14000000.0
2007-02-22 22:47:00,5.67565,5.67565,5.67404,5.67508,15000000.0
2007-02-22 22:48:00,5.6752,5.67563,5.67407,5.67437,13000000.0
2007-02-22 22:49:00,5.67492,5.67567,5.67445,5.67567,13000000.0
2007-02-22 22:50:00,5.67517,5.67572,5.67431,5.67441,15000000.0
2007-02-22 22:51:00,5.67437,5.67545,5.6741,5.67417,14000000.0
2007-02-22 22:52:00,5.675,5.67537,5.67427,5.67445,9000000.0
2007-02-22 22:53:00,5.6742,5.67534,5.6742,5.67528,15000000.0
2007-02-22 22:54:00,5.6757,5.67583,5.6741,5.67566,17000000.0
2007-02-22 22:55:00,5.6755,5.6755,5.6742,5.6742,16000000.0
2007-02-22 22:56:00,5.67452,5.67557,5.67452,5.67539,13000000.0
2007-02-22 22:57:00,5.67534,5.67534,5.67434,5.67486,8000000.0
2007-02-22 22:58:00,5.67467,5.67493,5.67414,5.67426,8000000.0
2007-02-22 22:59:00,5.67427,5.67534,5.67394,5.67531,19000000.0
2007-02-22 23:00:00,5.67385,5.67552,5.67385,5.67552,10000000.0
2007-02-22 23:01:00,5.67457,5.67502,5.67387,5.67414,7000000.0
2007-02-22 23:02:00,5.67426,5.67481,5.6736,5.67433,15000000.0
2007-02-22 23:03:00,5.67362,5.67498,5.67359,5.67476,17000000.0
2007-02-22 23:04:00,5.67445,5.67513,5.67308,5.6733,19000000.0
2007-02-22 23:05:00,5.67322,5.67453,5.67307,5.67383,9000000.0
2007-02-22 23:06:00,5.67382,5.67382,5.67252,5.67252,12000000.0
2007-02-22 23:07:00,5.67244,5.67322,5.67241,5.67289,14000000.0
2007-02-22 23:08:00,5.67349,5.67456,5.67307,5.67456,16000000.0
2007-02-22 23:09:00,5.67462,5.67466,5.67359,5.674,9000000.0
2007-02-22 23:10:00,5.6734,5.67433,5.67307,5.67307,12000000.0
2007-02-22 23:11:00,5.67283,5.67365,5.67283,5.67365,14000000.0
2007-02-22 23:12:00,5.67398,5.67452,5.67351,5.67351,7000000.0
2007-02-22 23:13:00,5.67346,5.67412,5.67185,5.67185,14000000.0
2007-02-22 23:14:00,5.67099,5.67099,5.6691,5.6691,19000000.0
2007-02-22 23:15:00,5.6706,5.67398,5.67024,5.67376,13000000.0
2007-02-22 23:16:00,5.67471,5.67548,5.6734,5.67396,15000000.0
2007-02-22 23:17:00,5.67356,5.67406,5.67307,5.67312,11000000.0
2007-02-22 23:18:00,5.67321,5.67454,5.67303,5.67454,12000000.0
2007-02-22 23:19:00,5.67419,5.67419,5.6732,5.6732,14000000.0
2007-02-22 23:20:00,5.673,5.67464,5.67285,5.67393,19000000.0
2007-02-22 23:21:00,5.67383,5.67429,5.67323,5.67323,7000000.0
2007-02-22 23:22:00,5.67372,5.67513,5.6737,5.67405,15000000.0
2007-02-22 23:23:00,5.67357,5.67449,5.67324,5.67324,11000000.0
2007-02-22 23:24:00,5.67282,5.67497,5.67282,5.67456,14000000.0
2007-02-22 23:25:00,5.67476,5.67483,5.67301,5.67301,11000000.0
2007-02-22 23:26:00,5.67419,5.67468,5.67375,5.67463,14000000.0
2007-02-22 23:27:00,5.67403,5.67469,5.67374,5.67405,11000000.0
2007-02-22 23:28:00,5.67338,5.67412,5.67104,5.67106,12000000.0
2007-02-22 23:29:00,5.67182,5.67374,5.67182,5.67365,16000000.0
2007-02-22 23:30:00,5.67389,5.67405,5.67336,5.67336,20000000.0
2007-02-22 23:31:00,5.67399,5.67467,5.67386,5.67402,11000000.0
2007-02-22 23:32:00,5.67378,5.67421,5.67314,5.67315,16000000.0
2007-02-22 23:33:00,5.67328,5.67478,5.67328,5.67439,12000000.0
2007-02-22 23:34:00,5.67509,5.67524,5.67385,5.67503,13000000.0
2007-02-22 23:35:00,5.67361,5.67467,5.67361,5.67387,9000000.0
2007-02-22 23:36:00,5.6747,5.67494,5.67316,5.67407,9000000.0
2007-02-22 23:37:00,5.67401,5.67457,5.67293,5.67293,14000000.0
2007-02-22 23:38:00,5.67261,5.67433,5.67261,5.6741,13000000.0
2007-02-22 23:39:00,5.67397,5.67485,5.67266,5.67395,17000000.0
2007-02-22 23:40:00,5.6736,5.67366,5.67185,5.6734,12000000.0
2007-02-22 23:41:00,5.67451,5.67451,5.67268,5.67364,17000000.0
2007-02-22 23:42:00,5.6731,5.67428,5.6725,5.6725,22000000.0
2007-02-22 23:43:00,5.67241,5.67391,5.67241,5.6732,15000000.0
2007-02-22 23:44:00,5.67436,5.67493,5.67278,5.67442,14000000.0
2007-02-22 23:45:00,5.67292,5.67401,5.67292,5.67314,20000000.0
2007-02-22 23:46:00,5.67184,5.67365,5.67176,5.67263,14000000.0
2007-02-22 23:47:00,5.67286,5.67319,5.67227,5.67264,10000000.0
2007-02-22 23:48:00,5.67266,5.67399,5.67252,5.67268,18000000.0
2007-02-22 23:49:00,5.67296,5.67398,5.67267,5.67398,14000000.0
2007-02-22 23:50:00,5.67337,5.67382,5.67268,5.67268,13000000.0
2007-02-22 23:51:00,5.67319,5.67371,5.67273,5.67318,8000000.0
2007-02-22 23:52:00,5.67348,5.67379,5.67238,5.67307,16000000.0
2007-02-22 23:53:00,5.67333,5.67333,5.67181,5.67181,18000000.0
2007-02-22 23:54:00,5.67207,5.67371,5.67207,5.67352,12000000.0
2007-02-22 23:55:00,5.67291,5.67307,5.67235,5.67253,19000000.0
2007-02-22 23:56:00,5.67369,5.67423,5.673,5.67312,14000000.0
2007-02-22 23:57:00,5.67315,5.67418,5.67315,5.67325,16000000.0
2007-02-22 23:58:00,5.67286,5.67316,5.67277,5.67305,13000000.0
2007-02-22 23:59:00,5.67407,5.67407,5.67232,5.67305,14000000.0
2007-02-23 00:00:00,5.67328,5.67361,5.67243,5.67249,17000000.0
2007-02-23 00:01:00,5.67216,5.67273,5.67202,5.67219,12000000.0
2007-02-23 00:02:00,5.67253,5.67388,5.67253,5.67302,15000000.0
2007-02-23 00:03:00,5.67323,5.67384,5.67262,5.67264,14000000.0
2007-02-23 00:04:00,5.67252,5.6737,5.67246,5.67299,12000000.0
2007-02-23 00:05:00,5.67313,5.67362,5.67239,5.67256,12000000.0
2007-02-23 00:06:00,5.67234,5.67359,5.67234,5.67287,12000000.0
2007-02-23 00:07:00,5.67254,5.67332,5.67199,5.67199,11000000.0
2007-02-23 00:08:00,5.67269,5.67313,5.67164,5.67165,15000000.0
2007-02-23 00:09:00,5.67247,5.67316,5.67207,5.67236,12000000.0
2007-02-23 00:10:00,5.67212,5.6734,5.67199,5.67317,19000000.0
2007-02-23 00:11:00,5.67293,5.6732,5.67231,5.67231,8000000.0
2007-02-23 00:12:00,5.67234,5.67327,5.67219,5.67285,9000000.0
2007-02-23 00:13:00,5.67269,5.67272,5.67212,5.67212,13000000.0
2007-02-23 00:14:00,5.67244,5.67422,5.67244,5.6732,14000000.0
2007-02-23 00:15:00,5.67285,5.6733,5.6724,5.67294,12000000.0
2007-02-23 00:16:00,5.67312,5.67348,5.67237,5.67255,12000000.0
2007-02-23 00:17:00,5.67243,5.67366,5.67243,5.67284,10000000.0
2007-02-23 00:18:00,5.67282,5.67368,5.67235,5.67308,19000000.0
2007-02-23 00:19:00,5.67315,5.67333,5.67249,5.67266,12000000.0
2007-02-23 00:20:00,5.67241,5.67374,5.67241,5.6725,11000000.0
2007-02-23 00:21:00,5.67266,5.67381,5.67266,5.6732,14000000.0
2007-02-23 00:22:00,5.67329,5.67355,5.67248,5.67277,13000000.0
2007-02-23 00:23:00,5.6726,5.67375,5.67257,5.67257,13000000.0
2007-02-23 00:24:00,5.67273,5.67314,5.6726,5.67307,9000000.0
2007-02-23 00:25:00,5.67322,5.67373,5.67249,5.67373,13000000.0
2007-02-23 00:26:00,5.67366,5.67366,5.67251,5.67272,14000000.0
2007-02-23 00:27:00,5.67301,5.67359,5.67224,5.67224,15000000.0
2007-02-23 00:28:00,5.67248,5.67332,5.67243,5.67266,7000000.0
2007-02-23 00:29:00,5.67267,5.67267,5.67211,5.67226,17000000.0
2007-02-23 00:30:00,5.67273,5.67301,5.67249,5.67269,9000000.0
2007-02-23 00:31:00,5.67314,5.67407,5.67284,5.67358,13000000.0
2007-02-23 00:32:00,5.67358,5.67395,5.67299,5.67318,8000000.0
2007-02-23 00:33:00,5.6728,5.67304,5.67275,5.67288,19000000.0
2007-02-23 00:34:00,5.67314,5.67424,5.67282,5.67285,15000000.0
2007-02-23 00:35:00,5.67291,5.67395,5.67248,5.67372,12000000.0
2007-02-23 00:36:00,5.67362,5.67362,5.67293,5.67301,15000000.0
2007-02-23 00:37:00,5.67339,5.67422,5.67331,5.67366,15000000.0
2007-02-23 00:38:00,5.67356,5.67459,5.67353,5.67393,18000000.0
2007-02-23 00:39:00,5.67375,5.67441,5.67286,5.67286,20000000.0
2007-02-23 00:40:00,5.67415,5.67431,5.673,5.67324,10000000.0
2007-02-23 00:41:00,5.67292,5.67362,5.67266,5.67304,9000000.0
2007-02-23 00:42:00,5.67279,5.67347,5.67189,5.67255,16000000.0
2007-02-23 00:43:00,5.67248,5.67332,5.67248,5.6725,16000000.0
2007-02-23 00:44:00,5.67253,5.67313,5.67209,5.67209,10000000.0
2007-02-23 00:45:00,5.67205,5.67363,5.67205,5.67325,16000000.0
2007-02-23 00:46:00,5.67285,5.67414,5.67285,5.67388,12000000.0
2007-02-23 00:47:00,5.67396,5.6742,5.67283,5.67307,8000000.0
2007-02-23 00:48:00,5.67316,5.67351,5.67307,5.6733,16000000.0
2007-02-23 00:49:00,5.67324,5.67426,5.67313,5.67338,11000000.0
2007-02-23 00:50:00,5.67296,5.67421,5.67272,5.6738,9000000.0
2007-02-23 00:51:00,5.67356,5.67416,5.6731,5.67311,9000000.0
2007-02-23 00:52:00,5.6734,5.67423,5.67322,5.67423,18000000.0
2007-02-23 00:53:00,5.67382,5.67382,5.67235,5.6729,12000000.0
2007-02-23 00:54:00,5.67241,5.67327,5.67179,5.67179,12000000.0
2007-02-23 00:55:00,5.67246,5.67313,5.67228,5.67274,11000000.0
2007-02-23 00:56:00,5.67247,5.67333,5.67211,5.67278,14000000.0
2007-02-23 00:57:00,5.67241,5.67241,5.67198,5.67206,15000000.0
2007-02-23 00:58:00,5.67194,5.67282,5.67172,5.67186,9000000.0
2007-02-23 00:59:00,5.67201,5.67308,5.67201,5.67208,17000000.0
2007-02-23 01:00:00,5.67226,5.67285,5.67186,5.67191,12000000.0
2007-02-23 01:01:00,5.67186,5.67285,5.67186,5.67227,15000000.0
2007-02-23 01:02:00,5.67213,5.67257,5.67177,5.67212,10000000.0
2007-02-23 01:03:00,5.67239,5.67305,5.67167,5.67211,13000000.0
2007-02-23 01:04:00,5.67209,5.67285,5.67157,5.67157,13000000.0
2007-02-23 01:05:00,5.67218,5.6736,5.67218,5.67256,13000000.0
2007-02-23 01:06:00,5.67375,5.67375,5.67231,5.67235,12000000.0
2007-02-23 01:07:00,5.67227,5.67414,5.67227,5.67378,13000000.0
2007-02-23 01:08:00,5.6729,5.6735,5.67213,5.67285,15000000.0
2007-02-23 01:09:00,5.67258,5.67268,5.67242,5.6725,17000000.0
2007-02-23 01:10:00,5.67291,5.67324,5.67199,5.67199,10000000.0
2007-02-23 01:11:00,5.67183,5.67265,5.67157,5.6722,11000000.0
2007-02-23 01:12:00,5.67246,5.67301,5.67158,5.67292,10000000.0
2007-02-23 01:13:00,5.67301,5.67305,5.67207,5.67243,11000000.0
2007-02-23 01:14:00,5.67203,5.67311,5.67156,5.67253,13000000.0
2007-02-23 01:15:00,5.67281,5.67349,5.67254,5.67279,9000000.0
2007-02-23 01:16:00,5.67258,5.67284,5.67258,5.67263,12000000.0
2007-02-23 01:17:00,5.67302,5.67345,5.67239,5.67239,11000000.0
2007-02-23 01:18:00,5.67257,5.67341,5.67189,5.6728,12000000.0
2007-02-23 01:19:00,5.67271,5.67344,5.67119,5.67224,19000000.0
2007-02-23 01:20:00,5.67321,5.67326,5.67212,5.67326,11000000.0
2007-02-23 01:21:00,5.67338,5.67362,5.67192,5.67195,12000000.0
2007-02-23 01:22:00,5.67249,5.67306,5.67233,5.67247,9000000.0
2007-02-23 01:23:00,5.6726,5.6734,5.67236,5.67309,13000000.0
2007-02-23 01:24:00,5.67343,5.67372,5.67201,5.67207,14000000.0
2007-02-23 01:25:00,5.6724,5.67327,5.67124,5.67124,11000000.0
2007-02-23 01:26:00,5.67116,5.67299,5.67116,5.67255,10000000.0
2007-02-23 01:27:00,5.6724,5.67312,5.67201,5.67312,17000000.0
2007-02-23 01:28:00,5.67316,5.67316,5.67178,5.6723,13000000.0
2007-02-23 01:29:00,5.67221,5.67313,5.67205,5.67313,19000000.0
2007-02-23 01:30:00,5.67317,5.67317,5.67192,5.67192,15000000.0
2007-02-23 01:31:00,5.67174,5.67297,5.67174,5.6729,15000000.0
2007-02-23 01:32:00,5.67278,5.67318,5.67174,5.6718,12000000.0
2007-02-23 01:33:00,5.67263,5.67332,5.67204,5.67204,8000000.0
2007-02-23 01:34:00,5.6721,5.67268,5.67208,5.67229,18000000.0
2007-02-23 01:35:00,5.67236,5.67337,5.67219,5.67221,12000000.0
2007-02-23 01:36:00,5.672,5.67361,5.672,5.6724,16000000.0
2007-02-23 01:37:00,5.67254,5.67302,5.67168,5.67168,15000000.0
2007-02-23 01:38:00,5.67324,5.67336,5.6717,5.67295,18000000.0
2007-02-23 01:39:00,5.67298,5.6731,5.67289,5.67304,10000000.0
2007-02-23 01:40:00,5.67308,5.67391,5.6728,5.67304,11000000.0
2007-02-23 01:41:00,5.67295,5.67396,5.67273,5.67275,16000000.0
2007-02-23 01:42:00,5.6739,5.67419,5.67308,5.67308,14000000.0
2007-02-23 01:43:00,5.67259,5.67423,5.67214,5.67423,16000000.0
2007-02-23 01:44:00,5.67401,5.67401,5.67247,5.67247,15000000.0
2007-02-23 01:45:00,5.67306,5.67445,5.67298,5.67445,16000000.0
2007-02-23 01:46:00,5.674,5.6742,5.67353,5.67402,9000000.0
2007-02-23 01:47:00,5.67313,5.67427,5.67278,5.67385,17000000.0
2007-02-23 01:48:00,5.67403,5.67434,5.67331,5.67423,16000000.0
2007-02-23 01:49:00,5.67397,5.67463,5.67375,5.67431,10000000.0
2007-02-23 01:50:00,5.67351,5.67419,5.67312,5.67372,11000000.0
2007-02-23 01:51:00,5.67382,5.67385,5.67356,5.67375,12000000.0
2007-02-23 01:52:00,5.67374,5.67464,5.67322,5.67322,12000000.0
2007-02-23 01:53:00,5.67297,5.67312,5.67288,5.67301,18000000.0
2007-02-23 01:54:00,5.67322,5.67449,5.67322,5.67406,14000000.0
2007-02-23 01:55:00,5.67397,5.67495,5.67343,5.67343,18000000.0
2007-02-23 01:56:00,5.67456,5.6747,5.67384,5.67386,8000000.0
2007-02-23 01:57:00,5.67378,5.67441,5.67318,5.67328,13000000.0
2007-02-23 01:58:00,5.67359,5.67498,5.67348,5.67498,11000000.0
2007-02-23 01:59:00,5.67509,5.67509,5.67389,5.6742,11000000.0
2007-02-23 02:00:00,5.67411,5.67514,5.67361,5.67373,16000000.0
2007-02-23 02:01:00,5.67393,5.67418,5.67325,5.67379,21000000.0
2007-02-23 02:02:00,5.67389,5.67431,5.67333,5.67358,10000000.0
2007-02-23 02:03:00,5.67361,5.6739,5.67293,5.67312,8000000.0
2007-02-23 02:04:00,5.6738,5.67392,5.67299,5.67346,14000000.0
2007-02-23 02:05:00,5.67309,5.67405,5.67223,5.67223,14000000.0
2007-02-23 02:06:00,5.6724,5.67356,5.67182,5.67285,15000000.0
2007-02-23 02:07:00,5.67247,5.67258,5.67202,5.67204,10000000.0
2007-02-23 02:08:00,5.67203,5.67219,5.67194,5.67195,16000000.0
2007-02-23 02:09:00,5.67234,5.67333,5.67206,5.67264,18000000.0
2007-02-23 02:10:00,5.67331,5.67335,5.67181,5.67335,16000000.0
2007-02-23 02:11:00,5.67222,5.67238,5.67188,5.67191,14000000.0
2007-02-23 02:12:00,5.67183,5.67313,5.67162,5.67226,10000000.0
2007-02-23 02:13:00,5.67278,5.67363,5.67278,5.67279,15000000.0
2007-02-23 02:14:00,5.67282,5.67346,5.67201,5.67321,19000000.0
2007-02-23 02:15:00,5.67408,5.67408,5.67231,5.67255,12000000.0
2007-02-23 02:16:00,5.67313,5.67377,5.67257,5.67377,18000000.0
2007-02-23 02:17:00,5.67349,5.67361,5.6722,5.67361,14000000.0
2007-02-23 02:18:00,5.67241,5.6739,5.67241,5.67251,12000000.0
2007-02-23 02:19:00,5.67235,5.67349,5.67235,5.67336,14000000.0
2007-02-23 02:20:00,5.6735,5.67403,5.67284,5.6739,13000000.0
2007-02-23 02:21:00,5.67404,5.67439,5.67404,5.67417,15000000.0
2007-02-23 02:22:00,5.67406,5.67423,5.67403,5.67406,13000000.0
2007-02-23 02:23:00,5.67423,5.67427,5.67398,5.67417,16000000.0
2007-02-23 02:24:00,5.67395,5.67426,5.67308,5.67422,17000000.0
2007-02-23 02:25:00,5.67314,5.67422,5.67288,5.67288,10000000.0
2007-02-23 02:26:00,5.67274,5.67358,5.67196,5.67268,13000000.0
2007-02-23 02:27:00,5.67275,5.67373,5.67259,5.67322,7000000.0
2007-02-23 02:28:00,5.67314,5.67422,5.67314,5.67422,9000000.0
2007-02-23 02:29:00,5.67427,5.67476,5.67328,5.67476,20000000.0
2007-02-23 02:30:00,5.67329,5.67425,5.67327,5.67376,11000000.0
2007-02-23 02:31:00,5.67398,5.67482,5.67384,5.67398,9000000.0
2007-02-23 02:32:00,5.67437,5.67498,5.67368,5.67437,13000000.0
2007-02-23 02:33:00,5.67406,5.67533,5.6738,5.67421,14000000.0
2007-02-23 02:34:00,5.67379,5.67457,5.67351,5.67419,17000000.0
2007-02-23 02:35:00,5.67406,5.67496,5.67333,5.67394,15000000.0
2007-02-23 02:36:00,5.674,5.67474,5.67336,5.67429,14000000.0
2007-02-23 02:37:00,5.67414,5.67447,5.67322,5.67365,13000000.0
2007-02-23 02:38:00,5.67418,5.67506,5.67336,5.67342,14000000.0
2007-02-23 02:39:00,5.67358,5.6744,5.67332,5.67344,15000000.0
2007-02-23 02:40:00,5.6735,5.67471,5.67332,5.67429,12000000.0
2007-02-23 02:41:00,5.67418,5.67463,5.67346,5.67427,13000000.0
2007-02-23 02:42:00,5.67404,5.67452,5.67347,5.67429,16000000.0
2007-02-23 02:43:00,5.67343,5.67418,5.67298,5.67298,18000000.0
2007-02-23 02:44:00,5.6731,5.67457,5.6731,5.67391,10000000.0
2007-02-23 02:45:00,5.67444,5.67444,5.67311,5.6739,14000000.0
2007-02-23 02:46:00,5.67401,5.67429,5.67272,5.67283,18000000.0
2007-02-23 02:47:00,5.67327,5.67445,5.67283,5.67394,17000000.0
2007-02-23 02:48:00,5.67368,5.67368,5.67203,5.67203,7000000.0
2007-02-23 02:49:00,5.673,5.67337,5.67205,5.67337,13000000.0
2007-02-23 02:50:00,5.67353,5.67377,5.67249,5.6729,14000000.0
2007-02-23 02:51:00,5.67216,5.67398,5.67216,5.67398,15000000.0
2007-02-23 02:52:00,5.67374,5.67416,5.67316,5.67406,15000000.0
2007-02-23 02:53:00,5.67417,5.67435,5.6726,5.6726,9000000.0
2007-02-23 02:54:00,5.67264,5.67471,5.67264,5.67471,13000000.0
2007-02-23 02:55:00,5.67367,5.67394,5.67309,5.67332,11000000.0
2007-02-23 02:56:00,5.67367,5.6747,5.67324,5.67343,18000000.0
2007-02-23 02:57:00,5.67323,5.67391,5.67323,5.67347,13000000.0
2007-02-23 02:58:00,5.67361,5.6745,5.67361,5.6745,9000000.0
2007-02-23 02:59:00,5.67426,5.67428,5.6727,5.67378,14000000.0
2007-02-23 03:00:00,5.67357,5.67438,5.67333,5.67352,11000000.0
2007-02-23 03:01:00,5.67356,5.67447,5.67331,5.67395,11000000.0
2007-02-23 03:02:00,5.6737,5.67523,5.67362,5.67469,11000000.0
2007-02-23 03:03:00,5.67389,5.67498,5.67355,5.67419,23000000.0
2007-02-23 03:04:00,5.67382,5.6745,5.67355,5.67403,11000000.0
2007-02-23 03:05:00,5.67372,5.67452,5.67303,5.67381,17000000.0
2007-02-23 03:06:00,5.67384,5.6742,5.67355,5.67392,9000000.0
2007-02-23 03:07:00,5.67374,5.67382,5.67353,5.67363,15000000.0
2007-02-23 03:08:00,5.67388,5.67486,5.67357,5.67434,12000000.0
2007-02-23 03:09:00,5.67384,5.67539,5.67284,5.67284,15000000.0
2007-02-23 03:10:00,5.67265,5.67487,5.67265,5.67446,19000000.0
2007-02-23 03:11:00,5.67547,5.67578,5.6743,5.67562,15000000.0
2007-02-23 03:12:00,5.67542,5.67568,5.67434,5.67434,18000000.0
2007-02-23 03:13:00,5.67465,5.67567,5.67421,5.6748,18000000.0
2007-02-23 03:14:00,5.67455,5.67571,5.67455,5.67519,10000000.0
2007-02-23 03:15:00,5.67502,5.67568,5.67433,5.67458,7000000.0
2007-02-23 03:16:00,5.67583,5.67583,5.67399,5.6741,8000000.0
2007-02-23 03:17:00,5.67466,5.67544,5.67425,5.67425,10000000.0
2007-02-23 03:18:00,5.67482,5.67558,5.67438,5.67466,15000000.0
2007-02-23 03:19:00,5.67513,5.67611,5.67513,5.67611,10000000.0
2007-02-23 03:20:00,5.6749,5.67625,5.67471,5.67625,16000000.0
2007-02-23 03:21:00,5.67519,5.6764,5.67504,5.6764,11000000.0
2007-02-23 03:22:00,5.67643,5.67685,5.67543,5.67656,10000000.0
2007-02-23 03:23:00,5.67637,5.67647,5.67548,5.67628,12000000.0
2007-02-23 03:24:00,5.6763,5.67647,5.67509,5.6759,13000000.0
2007-02-23 03:25:00,5.6748,5.67615,5.67474,5.67615,11000000.0
2007-02-23 03:26:00,5.67522,5.6764,5.6748,5.67629,13000000.0
2007-02-23 03:27:00,5.6763,5.6763,5.67509,5.67614,14000000.0
2007-02-23 03:28:00,5.6758,5.67639,5.67496,5.67639,18000000.0
2007-02-23 03:29:00,5.67634,5.67645,5.6747,5.67568,15000000.0
2007-02-23 03:30:00,5.67601,5.67601,5.67461,5.67502,10000000.0
2007-02-23 03:31:00,5.67612,5.67612,5.67461,5.67461,13000000.0
2007-02-23 03:32:00,5.67451,5.67543,5.67451,5.67461,16000000.0
2007-02-23 03:33:00,5.67452,5.67586,5.67452,5.67586,13000000.0
2007-02-23 03:34:00,5.67543,5.67611,5.67459,5.67608,16000000.0
2007-02-23 03:35:00,5.67669,5.67669,5.67525,5.6764,10000000.0
2007-02-23 03:36:00,5.67635,5.67638,5.67482,5.67566,11000000.0
2007-02-23 03:37:00,5.67465,5.67601,5.67465,5.67467,13000000.0
2007-02-23 03:38:00,5.67468,5.67614,5.67454,5.67611,13000000.0
2007-02-23 03:39:00,5.67542,5.67592,5.67497,5.67509,13000000.0
2007-02-23 03:40:00,5.67514,5.67566,5.67483,5.67529,12000000.0
2007-02-23 03:41:00,5.67546,5.67546,5.67416,5.67477,16000000.0
2007-02-23 03:42:00,5.67472,5.67567,5.67455,5.67567,21000000.0
2007-02-23 03:43:00,5.6754,5.67559,5.67411,5.67454,18000000.0
2007-02-23 03:44:00,5.67483,5.6749,5.67335,5.67423,15000000.0
2007-02-23 03:45:00,5.67342,5.67452,5.67342,5.67378,9000000.0
2007-02-23 03:46:00,5.67395,5.67437,5.67352,5.67437,8000000.0
2007-02-23 03:47:00,5.67461,5.67461,5.67361,5.67367,11000000.0
2007-02-23 03:48:00,5.67365,5.67416,5.67332,5.67332,9000000.0
2007-02-23 03:49:00,5.67318,5.67447,5.67318,5.67335,16000000.0
2007-02-23 03:50:00,5.67311,5.6747,5.67311,5.67347,19000000.0
2007-02-23 03:51:00,5.6734,5.67444,5.6734,5.67444,9000000.0
2007-02-23 03:52:00,5.67464,5.67464,5.67358,5.67428,19000000.0
2007-02-23 03:53:00,5.67407,5.67411,5.6739,5.67393,10000000.0
2007-02-23 03:54:00,5.67404,5.67409,5.67376,5.67409,17000000.0
2007-02-23 03:55:00,5.67386,5.67424,5.67347,5.67391,16000000.0
2007-02-23 03:56:00,5.67388,5.67421,5.67311,5.67317,7000000.0
2007-02-23 03:57:00,5.67341,5.67514,5.67338,5.6751,11000000.0
2007-02-23 03:58:00,5.67507,5.67591,5.67458,5.67591,12000000.0
2007-02-23 03:59:00,5.67636,5.67654,5.67546,5.67584,17000000.0
2007-02-23 04:00:00,5.67589,5.67627,5.67506,5.67506,12000000.0
2007-02-23 04:01:00,5.67464,5.67692,5.67464,5.67503,16000000.0
2007-02-23 04:02:00,5.67518,5.67678,5.67507,5.67507,14000000.0
2007-02-23 04:03:00,5.6748,5.67541,5.67467,5.67508,12000000.0
2007-02-23 04:04:00,5.67525,5.67607,5.67464,5.67464,16000000.0
2007-02-23 04:05:00,5.67488,5.67568,5.67451,5.67494,13000000.0
2007-02-23 04:06:00,5.67466,5.67555,5.67448,5.67448,16000000.0
2007-02-23 04:07:00,5.67571,5.67571,5.67419,5.67507,13000000.0
2007-02-23 04:08:00,5.67519,5.67592,5.67452,5.67511,14000000.0
2007-02-23 04:09:00,5.67498,5.67538,5.67441,5.67445,10000000.0
2007-02-23 04:10:00,5.67431,5.67552,5.67427,5.67485,12000000.0
2007-02-23 04:11:00,5.67503,5.6752,5.67386,5.67386,14000000.0
2007-02-23 04:12:00,5.67418,5.67593,5.67418,5.67479,19000000.0
2007-02-23 04:13:00,5.67505,5.67581,5.67479,5.67486,20000000.0
2007-02-23 04:14:00,5.67495,5.675,5.67473,5.67484,12000000.0
2007-02-23 04:15:00,5.67494,5.67579,5.67487,5.67487,8000000.0
2007-02-23 04:16:00,5.6753,5.67672,5.67479,5.67508,13000000.0
2007-02-23 04:17:00,5.67565,5.67605,5.67497,5.67509,15000000.0
2007-02-23 04:18:00,5.67476,5.67561,5.67476,5.67513,9000000.0
2007-02-23 04:19:00,5.67531,5.67561,5.67482,5.67485,12000000.0
2007-02-23 04:20:00,5.67571,5.67591,5.67492,5.67493,9000000.0
2007-02-23 04:21:00,5.67472,5.67484,5.67433,5.67434,17000000.0
2007-02-23 04:22:00,5.67487,5.67614,5.67487,5.67549,14000000.0
2007-02-23 04:23:00,5.67568,5.67615,5.6747,5.6747,10000000.0
2007-02-23 04:24:00,5.67515,5.6767,5.675,5.675,12000000.0
2007-02-23 04:25:00,5.67635,5.67646,5.67511,5.67521,10000000.0
2007-02-23 04:26:00,5.67486,5.67612,5.67479,5.67588,7000000.0
2007-02-23 04:27:00,5.67575,5.67664,5.67512,5.67512,15000000.0
2007-02-23 04:28:00,5.6756,5.67643,5.6751,5.6755,7000000.0
2007-02-23 04:29:00,5.6755,5.67644,5.67493,5.67575,14000000.0
2007-02-23 04:30:00,5.67539,5.67617,5.67458,5.67458,11000000.0
2007-02-23 04:31:00,5.67603,5.67603,5.67451,5.67542,15000000.0
2007-02-23 04:32:00,5.67518,5.67582,5.67406,5.67494,17000000.0
2007-02-23 04:33:00,5.67486,5.67615,5.67436,5.67593,14000000.0
2007-02-23 04:34:00,5.67576,5.67608,5.67488,5.67608,9000000.0
2007-02-23 04:35:00,5.67579,5.67579,5.67452,5.67501,12000000.0
2007-02-23 04:36:00,5.67514,5.67593,5.67436,5.67533,12000000.0
2007-02-23 04:37:00,5.67598,5.67611,5.67498,5.67566,12000000.0
2007-02-23 04:38:00,5.67533,5.67613,5.6753,5.67559,11000000.0
2007-02-23 04:39:00,5.67591,5.67602,5.67414,5.6759,17000000.0
2007-02-23 04:40:00,5.67563,5.67606,5.67489,5.67489,9000000.0
2007-02-23 04:41:00,5.6759,5.67606,5.67517,5.67557,10000000.0
2007-02-23 04:42:00,5.67579,5.67674,5.67552,5.67674,8000000.0
2007-02-23 04:43:00,5.67619,5.67658,5.67528,5.67616,18000000.0
2007-02-23 04:44:00,5.67602,5.67694,5.67559,5.67694,9000000.0
2007-02-23 04:45:00,5.67719,5.67726,5.67693,5.67713,9000000.0
2007-02-23 04:46:00,5.67672,5.67777,5.6757,5.67777,16000000.0
2007-02-23 04:47:00,5.67772,5.67772,5.67644,5.67737,12000000.0
2007-02-23 04:48:00,5.67705,5.67749,5.67662,5.67666,10000000.0
2007-02-23 04:49:00,5.67661,5.6776,5.67588,5.67714,16000000.0
2007-02-23 04:50:00,5.67782,5.67809,5.67679,5.67682,16000000.0
2007-02-23 04:51:00,5.67707,5.67789,5.67672,5.67746,20000000.0
2007-02-23 04:52:00,5.67727,5.67744,5.67642,5.67722,13000000.0
2007-02-23 04:53:00,5.67795,5.67798,5.67606,5.67606,11000000.0
2007-02-23 04:54:00,5.67796,5.67796,5.67599,5.67662,11000000.0
2007-02-23 04:55:00,5.67728,5.67765,5.67626,5.67692,12000000.0
2007-02-23 04:56:00,5.67707,5.67717,5.67633,5.67697,16000000.0
2007-02-23 04:57:00,5.67651,5.67663,5.67543,5.67644,7000000.0
2007-02-23 04:58:00,5.67565,5.67626,5.67496,5.67532,13000000.0
2007-02-23 04:59:00,5.67513,5.677,5.67513,5.6761,17000000.0
2007-02-23 05:00:00,5.67628,5.67634,5.67533,5.67576,10000000.0
2007-02-23 05:01:00,5.67575,5.67628,5.67514,5.6756,13000000.0
2007-02-23 05:02:00,5.67574,5.67699,5.67564,5.67651,18000000.0
2007-02-23 05:03:00,5.6769,5.67714,5.6761,5.6763,9000000.0
2007-02-23 05:04:00,5.67629,5.67661,5.67565,5.6761,12000000.0
2007-02-23 05:05:00,5.67662,5.67751,5.67649,5.67751,10000000.0
2007-02-23 05:06:00,5.67707,5.67769,5.67637,5.6772,20000000.0
2007-02-23 05:07:00,5.67757,5.67766,5.6765,5.67711,10000000.0
2007-02-23 05:08:00,5.67688,5.6775,5.67616,5.67624,17000000.0
2007-02-23 05:09:00,5.67643,5.67752,5.67625,5.6768,15000000.0
2007-02-23 05:10:00,5.67685,5.67728,5.67649,5.67707,10000000.0
2007-02-23 05:11:00,5.67653,5.67713,5.67619,5.67654,16000000.0
2007-02-23 05:12:00,5.6763,5.67759,5.67611,5.67678,7000000.0
2007-02-23 05:13:00,5.67703,5.67789,5.67671,5.6772,12000000.0
2007-02-23 05:14:00,5.67689,5.67773,5.67661,5.67707,14000000.0
2007-02-23 05:15:00,5.67773,5.67781,5.6765,5.67658,16000000.0
2007-02-23 05:16:00,5.67581,5.67663,5.67507,5.67663,15000000.0
2007-02-23 05:17:00,5.67674,5.67786,5.67661,5.67661,10000000.0
2007-02-23 05:18:00,5.67643,5.67787,5.67643,5.67777,13000000.0
2007-02-23 05:19:00,5.6776,5.67799,5.67621,5.67643,13000000.0
2007-02-23 05:20:00,5.67635,5.67744,5.67635,5.67674,20000000.0
2007-02-23 05:21:00,5.67723,5.67755,5.67673,5.67701,9000000.0
2007-02-23 05:22:00,5.67691,5.67771,5.67665,5.67771,17000000.0
2007-02-23 05:23:00,5.67681,5.67746,5.67599,5.67686,14000000.0
2007-02-23 05:24:00,5.67689,5.67689,5.67617,5.67621,19000000.0
2007-02-23 05:25:00,5.67632,5.67748,5.67632,5.67748,13000000.0
2007-02-23 05:26:00,5.67762,5.67805,5.6764,5.67721,13000000.0
2007-02-23 05:27:00,5.67725,5.67756,5.67616,5.67616,13000000.0
2007-02-23 05:28:00,5.67747,5.67787,5.67674,5.67754,10000000.0
2007-02-23 05:29:00,5.67774,5.67774,5.67617,5.67724,17000000.0
2007-02-23 05:30:00,5.67695,5.67728,5.67621,5.67629,21000000.0
2007-02-23 05:31:00,5.6765,5.67758,5.67621,5.67745,13000000.0
2007-02-23 05:32:00,5.67685,5.6779,5.67651,5.67666,16000000.0
2007-02-23 05:33:00,5.67647,5.6775,5.67611,5.6762,13000000.0
2007-02-23 05:34:00,5.67621,5.67712,5.67614,5.67672,13000000.0
2007-02-23 05:35:00,5.67641,5.67648,5.67587,5.6761,14000000.0
2007-02-23 05:36:00,5.67597,5.67657,5.67582,5.67657,18000000.0
2007-02-23 05:37:00,5.67659,5.67724,5.67577,5.67702,12000000.0
2007-02-23 05:38:00,5.67681,5.67688,5.67565,5.67615,13000000.0
2007-02-23 05:39:00,5.6762,5.67684,5.67551,5.67586,21000000.0
2007-02-23 05:40:00,5.67571,5.67667,5.67521,5.67579,14000000.0
2007-02-23 05:41:00,5.67563,5.67672,5.67518,5.67573,13000000.0
2007-02-23 05:42:00,5.67531,5.67611,5.67503,5.67552,8000000.0
2007-02-23 05:43:00,5.67547,5.67632,5.67515,5.67537,13000000.0
2007-02-23 05:44:00,5.67501,5.67595,5.67501,5.67571,13000000.0
2007-02-23 05:45:00,5.67559,5.67612,5.6743,5.6743,24000000.0
2007-02-23 05:46:00,5.67649,5.67649,5.67499,5.67499,14000000.0
2007-02-23 05:47:00,5.67502,5.67631,5.67502,5.67611,11000000.0
2007-02-23 05:48:00,5.67595,5.67641,5.67504,5.67641,18000000.0
2007-02-23 05:49:00,5.67596,5.67618,5.67466,5.67466,10000000.0
2007-02-23 05:50:00,5.67472,5.67559,5.67472,5.6754,10000000.0
2007-02-23 05:51:00,5.67583,5.67602,5.67508,5.6756,11000000.0
2007-02-23 05:52:00,5.67561,5.67572,5.6746,5.67513,19000000.0
2007-02-23 05:53:00,5.67542,5.67594,5.67464,5.67543,15000000.0
2007-02-23 05:54:00,5.67591,5.67591,5.67448,5.67448,7000000.0
2007-02-23 05:55:00,5.67496,5.6756,5.67434,5.67474,12000000.0
2007-02-23 05:56:00,5.67413,5.67573,5.67413,5.67483,16000000.0
2007-02-23 05:57:00,5.67397,5.67533,5.67372,5.67372,11000000.0
2007-02-23 05:58:00,5.67487,5.67539,5.67404,5.67433,22000000.0
2007-02-23 05:59:00,5.67456,5.6752,5.67429,5.67429,9000000.0
2007-02-23 06:00:00,5.67439,5.67523,5.67403,5.67419,17000000.0
2007-02-23 06:01:00,5.67396,5.67403,5.67371,5.67384,18000000.0
2007-02-23 06:02:00,5.67402,5.6754,5.67392,5.67524,18000000.0
2007-02-23 06:03:00,5.67563,5.67563,5.67447,5.67535,16000000.0
2007-02-23 06:04:00,5.67502,5.67522,5.67398,5.67522,8000000.0
2007-02-23 06:05:00,5.6737,5.67508,5.6737,5.67397,10000000.0
2007-02-23 06:06:00,5.67335,5.67357,5.67326,5.67353,27000000.0
2007-02-23 06:07:00,5.67378,5.67525,5.67378,5.67449,17000000.0
2007-02-23 06:08:00,5.67435,5.67535,5.67378,5.67427,14000000.0
2007-02-23 06:09:00,5.67385,5.67514,5.6736,5.67514,13000000.0
2007-02-23 06:10:00,5.67505,5.67552,5.67383,5.6751,14000000.0
2007-02-23 06:11:00,5.67447,5.67543,5.67425,5.67445,16000000.0
2007-02-23 06:12:00,5.67457,5.67565,5.67436,5.67447,17000000.0
2007-02-23 06:13:00,5.67427,5.67535,5.67352,5.6739,14000000.0
2007-02-23 06:14:00,5.6748,5.6748,5.67385,5.67406,12000000.0
2007-02-23 06:15:00,5.67375,5.67404,5.67375,5.67394,13000000.0
2007-02-23 06:16:00,5.67394,5.67478,5.6738,5.67418,14000000.0
2007-02-23 06:17:00,5.67406,5.67427,5.67397,5.67402,11000000.0
2007-02-23 06:18:00,5.6739,5.67478,5.67364,5.67421,12000000.0
2007-02-23 06:19:00,5.67463,5.67589,5.67403,5.67472,19000000.0
2007-02-23 06:20:00,5.67406,5.67484,5.67386,5.67416,11000000.0
2007-02-23 06:21:00,5.67385,5.67498,5.67385,5.67481,9000000.0
2007-02-23 06:22:00,5.6745,5.67469,5.67283,5.6741,22000000.0
2007-02-23 06:23:00,5.67358,5.67391,5.67237,5.67348,18000000.0
2007-02-23 06:24:00,5.67344,5.67391,5.67278,5.67391,8000000.0
2007-02-23 06:25:00,5.67337,5.67424,5.67317,5.67373,9000000.0
2007-02-23 06:26:00,5.67347,5.67479,5.67347,5.67379,13000000.0
2007-02-23 06:27:00,5.67373,5.6748,5.67373,5.67419,15000000.0
2007-02-23 06:28:00,5.67382,5.67413,5.67353,5.67382,18000000.0
2007-02-23 06:29:00,5.67331,5.67508,5.67331,5.67457,16000000.0
2007-02-23 06:30:00,5.6737,5.67436,5.67347,5.67417,10000000.0
2007-02-23 06:31:00,5.67481,5.67494,5.67385,5.67413,13000000.0
2007-02-23 06:32:00,5.67439,5.67479,5.674,5.67431,10000000.0
2007-02-23 06:33:00,5.67435,5.6753,5.67435,5.67493,10000000.0
2007-02-23 06:34:00,5.67464,5.67491,5.67451,5.67488,15000000.0
2007-02-23 06:35:00,5.67494,5.67523,5.67431,5.67431,13000000.0
2007-02-23 06:36:00,5.67429,5.67555,5.67429,5.67543,23000000.0
2007-02-23 06:37:00,5.67583,5.67586,5.67555,5.67555,11000000.0
2007-02-23 06:38:00,5.6759,5.6759,5.67562,5.67578,17000000.0
2007-02-23 06:39:00,5.67585,5.67585,5.67555,5.67555,8000000.0
2007-02-23 06:40:00,5.67568,5.67568,5.67451,5.67465,15000000.0
2007-02-23 06:41:00,5.67447,5.67548,5.67447,5.67548,15000000.0
2007-02-23 06:42:00,5.67561,5.67573,5.67415,5.67423,16000000.0
2007-02-23 06:43:00,5.67384,5.67559,5.6734,5.6734,12000000.0
2007-02-23 06:44:00,5.67378,5.6745,5.6727,5.6745,13000000.0
2007-02-23 06:45:00,5.67393,5.67431,5.67275,5.67278,14000000.0
2007-02-23 06:46:00,5.67417,5.67417,5.67283,5.6732,12000000.0
2007-02-23 06:47:00,5.67288,5.67416,5.67273,5.67352,11000000.0
2007-02-23 06:48:00,5.67339,5.67448,5.67325,5.67347,15000000.0
2007-02-23 06:49:00,5.67427,5.67431,5.67368,5.67388,17000000.0
2007-02-23 06:50:00,5.67359,5.67359,5.67335,5.6734,13000000.0
2007-02-23 06:51:00,5.67363,5.67365,5.67336,5.67336,8000000.0
2007-02-23 06:52:00,5.67365,5.67378,5.67347,5.67356,14000000.0
2007-02-23 06:53:00,5.6737,5.67462,5.67353,5.67426,13000000.0
2007-02-23 06:54:00,5.67415,5.67423,5.67395,5.67419,8000000.0
2007-02-23 06:55:00,5.67413,5.67427,5.674,5.674,10000000.0
2007-02-23 06:56:00,5.67399,5.67439,5.67393,5.67439,11000000.0
2007-02-23 06:57:00,5.67442,5.67442,5.674,5.674,17000000.0
2007-02-23 06:58:00,5.67423,5.67432,5.67411,5.67421,12000000.0
2007-02-23 06:59:00,5.67413,5.67462,5.67321,5.67384,14000000.0
2007-02-23 07:00:00,5.6745,5.67478,5.67357,5.67441,11000000.0
2007-02-23 07:01:00,5.67412,5.67453,5.6737,5.67375,10000000.0
2007-02-23 07:02:00,5.67466,5.67466,5.67306,5.67456,14000000.0
2007-02-23 07:03:00,5.67453,5.67454,5.67375,5.67437,7000000.0
2007-02-23 07:04:00,5.67351,5.67472,5.67351,5.67444,16000000.0
2007-02-23 07:05:00,5.67385,5.6749,5.6737,5.67396,15000000.0
2007-02-23 07:06:00,5.67362,5.67478,5.67362,5.67417,16000000.0
2007-02-23 07:07:00,5.67402,5.67515,5.67364,5.67455,12000000.0
2007-02-23 07:08:00,5.67442,5.67457,5.6735,5.67376,8000000.0
2007-02-23 07:09:00,5.67347,5.67434,5.67319,5.67326,8000000.0
2007-02-23 07:10:00,5.67345,5.67524,5.67342,5.67411,16000000.0
2007-02-23 07:11:00,5.67429,5.67496,5.67328,5.67391,17000000.0
2007-02-23 07:12:00,5.67409,5.67438,5.67337,5.67421,20000000.0
2007-02-23 07:13:00,5.67364,5.67364,5.67278,5.67292,18000000.0
2007-02-23 07:14:00,5.67264,5.67455,5.67264,5.6734,11000000.0
2007-02-23 07:15:00,5.67387,5.67424,5.67331,5.6734,18000000.0
2007-02-23 07:16:00,5.67312,5.67533,5.67312,5.67333,18000000.0
2007-02-23 07:17:00,5.67346,5.67467,5.67338,5.67435,12000000.0
2007-02-23 07:18:00,5.67419,5.67419,5.6735,5.67362,18000000.0
2007-02-23 07:19:00,5.67397,5.67466,5.6733,5.6733,14000000.0
2007-02-23 07:20:00,5.67378,5.67517,5.67378,5.67447,18000000.0
2007-02-23 07:21:00,5.67522,5.67522,5.67415,5.67434,13000000.0
2007-02-23 07:22:00,5.67454,5.67494,5.6737,5.67453,14000000.0
2007-02-23 07:23:00,5.67496,5.67496,5.67369,5.67403,15000000.0
2007-02-23 07:24:00,5.67406,5.67479,5.67332,5.67332,16000000.0
2007-02-23 07:25:00,5.67483,5.67483,5.67385,5.67395,15000000.0
2007-02-23 07:26:00,5.67391,5.67399,5.67372,5.67383,13000000.0
2007-02-23 07:27:00,5.67409,5.67483,5.67328,5.67328,12000000.0
2007-02-23 07:28:00,5.67426,5.67502,5.67323,5.67323,22000000.0
2007-02-23 07:29:00,5.67295,5.6744,5.67295,5.67423,16000000.0
2007-02-23 07:30:00,5.67441,5.67484,5.67379,5.67421,14000000.0
2007-02-23 07:31:00,5.67377,5.67415,5.67322,5.67322,13000000.0
2007-02-23 07:32:00,5.67417,5.67475,5.67347,5.67475,9000000.0
2007-02-23 07:33:00,5.67386,5.67451,5.67363,5.67399,7000000.0
2007-02-23 07:34:00,5.67368,5.67492,5.67363,5.67363,18000000.0
2007-02-23 07:35:00,5.6735,5.6736,5.67336,5.67355,9000000.0
2007-02-23 07:36:00,5.6736,5.6736,5.67334,5.67347,13000000.0
2007-02-23 07:37:00,5.67338,5.67398,5.67338,5.67398,11000000.0
2007-02-23 07:38:00,5.67386,5.6741,5.67378,5.67403,11000000.0
2007-02-23 07:39:00,5.67405,5.67503,5.67367,5.67367,19000000.0
2007-02-23 07:40:00,5.67312,5.67348,5.67308,5.67316,11000000.0
2007-02-23 07:41:00,5.67338,5.67421,5.67338,5.67398,7000000.0
2007-02-23 07:42:00,5.67507,5.67507,5.6732,5.67369,13000000.0
2007-02-23 07:43:00,5.67361,5.67504,5.67361,5.67503,14000000.0
2007-02-23 07:44:00,5.67372,5.67434,5.6735,5.6738,10000000.0
2007-02-23 07:45:00,5.67414,5.67459,5.67352,5.67352,8000000.0
2007-02-23 07:46:00,5.67333,5.67497,5.67322,5.67358,13000000.0
2007-02-23 07:47:00,5.67502,5.67511,5.67342,5.67342,15000000.0
2007-02-23 07:48:00,5.67358,5.67372,5.67343,5.67345,13000000.0
2007-02-23 07:49:00,5.67355,5.67362,5.67333,5.67362,10000000.0
2007-02-23 07:50:00,5.67381,5.67517,5.67354,5.67416,17000000.0
2007-02-23 07:51:00,5.67395,5.674,5.67332,5.67357,16000000.0
2007-02-23 07:52:00,5.6737,5.67456,5.67315,5.67396,13000000.0
2007-02-23 07:53:00,5.67397,5.67397,5.67364,5.67364,10000000.0
2007-02-23 07:54:00,5.67343,5.67367,5.67342,5.67357,11000000.0
2007-02-23 07:55:00,5.6738,5.67404,5.67267,5.67267,12000000.0
2007-02-23 07:56:00,5.67311,5.67421,5.67267,5.6733,13000000.0
2007-02-23 07:57:00,5.67324,5.67409,5.67316,5.6737,8000000.0
2007-02-23 07:58:00,5.67387,5.6748,5.6733,5.6748,14000000.0
2007-02-23 07:59:00,5.67499,5.67499,5.67383,5.67491,15000000.0
2007-02-23 08:00:00,5.67419,5.6748,5.67351,5.6748,10000000.0
2007-02-23 08:01:00,5.67457,5.67475,5.67317,5.67462,13000000.0
2007-02-23 08:02:00,5.67461,5.67461,5.6735,5.67412,14000000.0
2007-02-23 08:03:00,5.67393,5.67464,5.67354,5.67354,12000000.0
2007-02-23 08:04:00,5.67346,5.67492,5.67346,5.67415,16000000.0
2007-02-23 08:05:00,5.67412,5.67503,5.67359,5.67503,14000000.0
2007-02-23 08:06:00,5.67415,5.67493,5.67349,5.67351,19000000.0
2007-02-23 08:07:00,5.67367,5.67546,5.67367,5.67421,19000000.0
2007-02-23 08:08:00,5.67387,5.67492,5.67361,5.67492,11000000.0
2007-02-23 08:09:00,5.6741,5.67473,5.67334,5.67473,10000000.0
2007-02-23 08:10:00,5.67465,5.67465,5.67363,5.67402,16000000.0
2007-02-23 08:11:00,5.67343,5.67474,5.67343,5.67474,9000000.0
2007-02-23 08:12:00,5.67493,5.67493,5.67348,5.67431,10000000.0
2007-02-23 08:13:00,5.67381,5.67553,5.67381,5.67553,11000000.0
2007-02-23 08:14:00,5.67538,5.67538,5.67379,5.67426,12000000.0
2007-02-23 08:15:00,5.67445,5.67546,5.6741,5.67513,15000000.0
2007-02-23 08:16:00,5.67507,5.67555,5.67379,5.67516,14000000.0
2007-02-23 08:17:00,5.67537,5.67537,5.67339,5.67397,10000000.0
2007-02-23 08:18:00,5.67374,5.6744,5.67333,5.67356,9000000.0
2007-02-23 08:19:00,5.67375,5.67474,5.67371,5.67467,11000000.0
2007-02-23 08:20:00,5.67487,5.67487,5.673,5.67332,11000000.0
2007-02-23 08:21:00,5.67357,5.67422,5.67237,5.67283,20000000.0
2007-02-23 08:22:00,5.67334,5.67432,5.67296,5.67425,8000000.0
2007-02-23 08:23:00,5.6734,5.67431,5.67301,5.67431,12000000.0
2007-02-23 08:24:00,5.67384,5.67449,5.6731,5.674,13000000.0
2007-02-23 08:25:00,5.67348,5.67424,5.67334,5.67412,12000000.0
2007-02-23 08:26:00,5.67455,5.67459,5.67435,5.67448,13000000.0
2007-02-23 08:27:00,5.67407,5.67413,5.67335,5.67369,11000000.0
2007-02-23 08:28:00,5.67341,5.67449,5.67341,5.67383,8000000.0
2007-02-23 08:29:00,5.67437,5.67554,5.67381,5.67381,12000000.0
2007-02-23 08:30:00,5.67401,5.67479,5.67374,5.67374,11000000.0
2007-02-23 08:31:00,5.67513,5.67513,5.67406,5.67406,10000000.0
2007-02-23 08:32:00,5.67386,5.67553,5.67386,5.67439,13000000.0
2007-02-23 08:33:00,5.67507,5.6757,5.67475,5.67564,11000000.0
2007-02-23 08:34:00,5.67439,5.67592,5.67439,5.67572,17000000.0
2007-02-23 08:35:00,5.67569,5.67641,5.6753,5.67637,11000000.0
2007-02-23 08:36:00,5.67642,5.6767,5.67555,5.67631,10000000.0
2007-02-23 08:37:00,5.6763,5.67636,5.67518,5.67557,9000000.0
2007-02-23 08:38:00,5.67716,5.67716,5.67505,5.67595,18000000.0
2007-02-23 08:39:00,5.67628,5.6767,5.67551,5.6758,8000000.0
2007-02-23 08:40:00,5.67611,5.67685,5.67547,5.67601,7000000.0
2007-02-23 08:41:00,5.67711,5.67716,5.67599,5.67668,16000000.0
2007-02-23 08:42:00,5.6767,5.67731,5.67606,5.67671,14000000.0
2007-02-23 08:43:00,5.67652,5.67734,5.67594,5.67691,12000000.0
2007-02-23 08:44:00,5.67673,5.67723,5.67621,5.67656,9000000.0
2007-02-23 08:45:00,5.67668,5.67779,5.67597,5.67729,18000000.0
2007-02-23 08:46:00,5.67646,5.67696,5.67528,5.67618,14000000.0
2007-02-23 08:47:00,5.67648,5.67775,5.67618,5.67672,18000000.0
2007-02-23 08:48:00,5.67658,5.67755,5.67658,5.67726,12000000.0
2007-02-23 08:49:00,5.67717,5.6777,5.67681,5.67748,14000000.0
2007-02-23 08:50:00,5.67722,5.67726,5.67587,5.67625,16000000.0
2007-02-23 08:51:00,5.67711,5.67858,5.67617,5.67825,21000000.0
2007-02-23 08:52:00,5.6775,5.67998,5.6775,5.67968,20000000.0
2007-02-23 08:53:00,5.67833,5.67925,5.67794,5.67804,7000000.0
2007-02-23 08:54:00,5.67939,5.68034,5.67851,5.67851,17000000.0
2007-02-23 08:55:00,5.67913,5.68028,5.67883,5.67972,12000000.0
2007-02-23 08:56:00,5.67933,5.68047,5.67858,5.67992,17000000.0
2007-02-23 08:57:00,5.67932,5.68098,5.67932,5.68009,16000000.0
2007-02-23 08:58:00,5.67949,5.67949,5.67831,5.67905,12000000.0
2007-02-23 08:59:00,5.67797,5.67798,5.67659,5.67752,13000000.0
2007-02-23 09:00:00,5.67685,5.67775,5.67628,5.67628,17000000.0
2007-02-23 09:01:00,5.67737,5.67737,5.67506,5.67649,13000000.0
2007-02-23 09:02:00,5.67565,5.67806,5.67565,5.67666,8000000.0
2007-02-23 09:03:00,5.67663,5.6771,5.67524,5.67684,16000000.0
2007-02-23 09:04:00,5.67597,5.6769,5.67539,5.67667,8000000.0
2007-02-23 09:05:00,5.67602,5.67725,5.67575,5.67725,11000000.0
2007-02-23 09:06:00,5.67592,5.67685,5.6757,5.67685,10000000.0
2007-02-23 09:07:00,5.67714,5.67717,5.67591,5.67593,10000000.0
2007-02-23 09:08:00,5.67609,5.67666,5.6751,5.6751,19000000.0
2007-02-23 09:09:00,5.67536,5.67632,5.67404,5.67495,16000000.0
2007-02-23 09:10:00,5.67487,5.67488,5.67358,5.67397,8000000.0
2007-02-23 09:11:00,5.67437,5.6754,5.67437,5.67484,11000000.0
2007-02-23 09:12:00,5.67505,5.67592,5.67432,5.67485,16000000.0
2007-02-23 09:13:00,5.67463,5.67585,5.67429,5.67585,15000000.0
2007-02-23 09:14:00,5.67609,5.67609,5.67436,5.67524,17000000.0
2007-02-23 09:15:00,5.6754,5.67596,5.67427,5.67535,12000000.0
2007-02-23 09:16:00,5.67493,5.6753,5.67415,5.67415,14000000.0
2007-02-23 09:17:00,5.67473,5.67564,5.67419,5.67528,14000000.0
2007-02-23 09:18:00,5.67516,5.67555,5.67368,5.67555,18000000.0
2007-02-23 09:19:00,5.67408,5.67469,5.67349,5.67418,14000000.0
2007-02-23 09:20:00,5.6746,5.67551,5.6737,5.67551,18000000.0
2007-02-23 09:21:00,5.67522,5.67592,5.67465,5.67589,17000000.0
2007-02-23 09:22:00,5.67543,5.67606,5.67474,5.676,13000000.0
2007-02-23 09:23:00,5.67659,5.67659,5.67412,5.67475,12000000.0
2007-02-23 09:24:00,5.67501,5.67596,5.67417,5.67417,14000000.0
2007-02-23 09:25:00,5.67527,5.67542,5.67437,5.67461,9000000.0
2007-02-23 09:26:00,5.67516,5.67516,5.67295,5.67295,13000000.0
2007-02-23 09:27:00,5.674,5.67402,5.67263,5.67302,13000000.0
2007-02-23 09:28:00,5.67401,5.67401,5.67238,5.67296,19000000.0
2007-02-23 09:29:00,5.67443,5.67512,5.67334,5.67385,14000000.0
2007-02-23 09:30:00,5.67288,5.67482,5.67288,5.67408,15000000.0
2007-02-23 09:31:00,5.67379,5.67379,5.67239,5.6735,11000000.0
2007-02-23 09:32:00,5.6734,5.6738,5.67249,5.67312,16000000.0
2007-02-23 09:33:00,5.67425,5.67425,5.67234,5.67276,9000000.0
2007-02-23 09:34:00,5.67296,5.67345,5.67215,5.67274,18000000.0
2007-02-23 09:35:00,5.67307,5.67379,5.67224,5.67379,14000000.0
2007-02-23 09:36:00,5.67346,5.67403,5.67279,5.67286,16000000.0
2007-02-23 09:37:00,5.67352,5.67394,5.67208,5.67394,20000000.0
2007-02-23 09:38:00,5.67369,5.67428,5.67232,5.67327,19000000.0
2007-02-23 09:39:00,5.67405,5.6743,5.6727,5.67349,16000000.0
2007-02-23 09:40:00,5.67328,5.67427,5.67244,5.674,12000000.0
2007-02-23 09:41:00,5.67323,5.67333,5.67148,5.67205,18000000.0
2007-02-23 09:42:00,5.67318,5.67329,5.67185,5.67313,16000000.0
2007-02-23 09:43:00,5.67311,5.67392,5.67222,5.67315,15000000.0
2007-02-23 09:44:00,5.67286,5.67357,5.67162,5.67172,13000000.0
2007-02-23 09:45:00,5.67389,5.67389,5.67229,5.67282,13000000.0
2007-02-23 09:46:00,5.67288,5.67319,5.67153,5.67265,17000000.0
2007-02-23 09:47:00,5.67344,5.67355,5.67216,5.67355,13000000.0
2007-02-23 09:48:00,5.67359,5.67399,5.67247,5.67307,16000000.0
2007-02-23 09:49:00,5.67273,5.67432,5.6724,5.67432,17000000.0
2007-02-23 09:50:00,5.67392,5.67472,5.67287,5.674,12000000.0
2007-02-23 09:51:00,5.67387,5.67419,5.67255,5.67386,16000000.0
2007-02-23 09:52:00,5.67349,5.67447,5.67231,5.67394,16000000.0
2007-02-23 09:53:00,5.67387,5.6743,5.67249,5.67351,15000000.0
2007-02-23 09:54:00,5.67318,5.67393,5.67271,5.67339,15000000.0
2007-02-23 09:55:00,5.6734,5.67373,5.67261,5.67373,15000000.0
2007-02-23 09:56:00,5.67366,5.67366,5.6727,5.67327,17000000.0
2007-02-23 09:57:00,5.6737,5.67375,5.67256,5.67329,12000000.0
2007-02-23 09:58:00,5.67357,5.67369,5.67341,5.67351,14000000.0
2007-02-23 09:59:00,5.67354,5.67367,5.6722,5.67318,10000000.0
2007-02-23 10:00:00,5.67346,5.67346,5.67229,5.67334,11000000.0
2007-02-23 10:01:00,5.6732,5.67378,5.67157,5.67367,24000000.0
2007-02-23 10:02:00,5.67263,5.6734,5.67214,5.67237,14000000.0
2007-02-23 10:03:00,5.67237,5.67344,5.67202,5.67313,16000000.0
2007-02-23 10:04:00,5.67346,5.67381,5.67298,5.67381,10000000.0
2007-02-23 10:05:00,5.67414,5.67433,5.67405,5.67425,10000000.0
2007-02-23 10:06:00,5.67409,5.67467,5.67308,5.67467,9000000.0
2007-02-23 10:07:00,5.67459,5.67459,5.67302,5.67428,11000000.0
2007-02-23 10:08:00,5.67428,5.67455,5.67299,5.67299,9000000.0
2007-02-23 10:09:00,5.67351,5.67426,5.67319,5.67411,11000000.0
2007-02-23 10:10:00,5.6742,5.67464,5.67333,5.67464,15000000.0
2007-02-23 10:11:00,5.67461,5.67524,5.67366,5.67438,16000000.0
2007-02-23 10:12:00,5.67451,5.67511,5.67369,5.6745,19000000.0
2007-02-23 10:13:00,5.675,5.67537,5.674,5.67473,9000000.0
2007-02-23 10:14:00,5.67578,5.6769,5.67545,5.67598,11000000.0
2007-02-23 10:15:00,5.67607,5.6768,5.67549,5.67661,8000000.0
2007-02-23 10:16:00,5.67653,5.677,5.67478,5.676,17000000.0
2007-02-23 10:17:00,5.67648,5.67648,5.67482,5.67516,16000000.0
2007-02-23 10:18:00,5.67431,5.67567,5.67399,5.67558,16000000.0
2007-02-23 10:19:00,5.67545,5.67545,5.67369,5.67494,17000000.0
2007-02-23 10:20:00,5.67453,5.67481,5.67372,5.67396,16000000.0
2007-02-23 10:21:00,5.67397,5.67515,5.67372,5.67515,7000000.0
2007-02-23 10:22:00,5.67479,5.67536,5.67399,5.67536,10000000.0
2007-02-23 10:23:00,5.67545,5.67603,5.67498,5.6751,14000000.0
2007-02-23 10:24:00,5.67452,5.67597,5.67452,5.67548,13000000.0
2007-02-23 10:25:00,5.67522,5.67562,5.67435,5.67487,12000000.0
2007-02-23 10:26:00,5.67484,5.67547,5.67468,5.67547,11000000.0
2007-02-23 10:27:00,5.67548,5.67605,5.67432,5.67605,13000000.0
2007-02-23 10:28:00,5.67648,5.67648,5.67487,5.67547,13000000.0
2007-02-23 10:29:00,5.67557,5.67711,5.67545,5.67562,11000000.0
2007-02-23 10:30:00,5.67616,5.67677,5.67513,5.67513,9000000.0
2007-02-23 10:31:00,5.67531,5.67576,5.67477,5.67514,16000000.0
2007-02-23 10:32:00,5.67517,5.67628,5.67499,5.67628,9000000.0
2007-02-23 10:33:00,5.67519,5.67698,5.67519,5.67596,12000000.0
2007-02-23 10:34:00,5.67573,5.67717,5.67569,5.67717,11000000.0
2007-02-23 10:35:00,5.67682,5.67682,5.6751,5.67565,17000000.0
2007-02-23 10:36:00,5.6765,5.67665,5.67541,5.67649,10000000.0
2007-02-23 10:37:00,5.67658,5.67695,5.67546,5.67546,15000000.0
2007-02-23 10:38:00,5.67544,5.67634,5.67531,5.67634,17000000.0
2007-02-23 10:39:00,5.67668,5.67673,5.67644,5.67653,13000000.0
2007-02-23 10:40:00,5.6768,5.67683,5.67583,5.67621,10000000.0
2007-02-23 10:41:00,5.67656,5.67711,5.67506,5.67587,15000000.0
2007-02-23 10:42:00,5.67579,5.67669,5.67511,5.67635,12000000.0
2007-02-23 10:43:00,5.67612,5.67661,5.67525,5.67594,13000000.0
2007-02-23 10:44:00,5.67618,5.67618,5.67484,5.67577,12000000.0
2007-02-23 10:45:00,5.67635,5.67655,5.6749,5.6749,13000000.0
2007-02-23 10:46:00,5.67509,5.67669,5.67481,5.67633,13000000.0
2007-02-23 10:47:00,5.67575,5.67645,5.67555,5.67588,7000000.0
2007-02-23 10:48:00,5.67558,5.67647,5.67479,5.67642,12000000.0
2007-02-23 10:49:00,5.67595,5.67617,5.67449,5.67539,10000000.0
2007-02-23 10:50:00,5.67485,5.67519,5.67356,5.67356,14000000.0
2007-02-23 10:51:00,5.67382,5.67499,5.67374,5.67499,11000000.0
2007-02-23 10:52:00,5.6757,5.6757,5.67387,5.67536,20000000.0
2007-02-23 10:53:00,5.67564,5.67565,5.67411,5.67565,9000000.0
2007-02-23 10:54:00,5.67534,5.67534,5.67371,5.67495,18000000.0
2007-02-23 10:55:00,5.67418,5.67528,5.67366,5.67367,10000000.0
2007-02-23 10:56:00,5.67464,5.67481,5.67364,5.67432,11000000.0
2007-02-23 10:57:00,5.67404,5.6745,5.67344,5.6745,8000000.0
2007-02-23 10:58:00,5.6743,5.67453,5.67314,5.67453,10000000.0
2007-02-23 10:59:00,5.67413,5.67632,5.67342,5.67501,10000000.0
2007-02-23 11:00:00,5.67478,5.67573,5.6737,5.67494,15000000.0
2007-02-23 11:01:00,5.67531,5.67631,5.67456,5.67627,12000000.0
2007-02-23 11:02:00,5.6761,5.67673,5.67566,5.67566,8000000.0
2007-02-23 11:03:00,5.67724,5.67732,5.67499,5.67642,11000000.0
2007-02-23 11:04:00,5.67842,5.67958,5.67724,5.6789,15000000.0
2007-02-23 11:05:00,5.6785,5.68158,5.67593,5.68093,17000000.0
2007-02-23 11:06:00,5.68098,5.6814,5.67879,5.68035,12000000.0
2007-02-23 11:07:00,5.68066,5.68066,5.6779,5.67879,11000000.0
2007-02-23 11:08:00,5.67936,5.67955,5.67703,5.67743,22000000.0
2007-02-23 11:09:00,5.67865,5.67898,5.67711,5.67877,9000000.0
2007-02-23 11:10:00,5.67845,5.67888,5.67699,5.6778,16000000.0
2007-02-23 11:11:00,5.67886,5.68199,5.67836,5.68199,7000000.0
2007-02-23 11:12:00,5.68125,5.68143,5.6785,5.67857,15000000.0
2007-02-23 11:13:00,5.68014,5.68058,5.67915,5.68024,11000000.0
2007-02-23 11:14:00,5.68017,5.68091,5.67887,5.68016,18000000.0
2007-02-23 11:15:00,5.67979,5.67984,5.67849,5.67886,11000000.0
2007-02-23 11:16:00,5.67962,5.68036,5.67842,5.67964,13000000.0
2007-02-23 11:17:00,5.67949,5.68066,5.67837,5.67894,13000000.0
2007-02-23 11:18:00,5.68087,5.68087,5.67925,5.67925,9000000.0
2007-02-23 11:19:00,5.67775,5.68062,5.67775,5.68002,17000000.0
2007-02-23 11:20:00,5.68034,5.68112,5.67933,5.67982,14000000.0
2007-02-23 11:21:00,5.67996,5.68104,5.6798,5.68104,14000000.0
2007-02-23 11:22:00,5.68088,5.68232,5.68024,5.68198,22000000.0
2007-02-23 11:23:00,5.68217,5.68221,5.67999,5.68101,8000000.0
2007-02-23 11:24:00,5.68061,5.68146,5.67946,5.68137,18000000.0
2007-02-23 11:25:00,5.67983,5.68032,5.67927,5.68032,9000000.0
2007-02-23 11:26:00,5.67983,5.6802,5.67849,5.67849,15000000.0
2007-02-23 11:27:00,5.67775,5.67971,5.67775,5.67853,10000000.0
2007-02-23 11:28:00,5.67942,5.6804,5.67847,5.6804,13000000.0
2007-02-23 11:29:00,5.68024,5.68076,5.67951,5.68034,17000000.0
2007-02-23 11:30:00,5.67931,5.68084,5.67905,5.67933,13000000.0
2007-02-23 11:31:00,5.67888,5.68094,5.67852,5.68035,12000000.0
2007-02-23 11:32:00,5.68056,5.68172,5.67972,5.6811,20000000.0
2007-02-23 11:33:00,5.68252,5.68296,5.68078,5.68177,16000000.0
2007-02-23 11:34:00,5.68144,5.68181,5.67872,5.68181,13000000.0
2007-02-23 11:35:00,5.68138,5.68227,5.67979,5.6801,14000000.0
2007-02-23 11:36:00,5.68216,5.68218,5.6806,5.68076,11000000.0
2007-02-23 11:37:00,5.68264,5.6837,5.68165,5.68222,16000000.0
2007-02-23 11:38:00,5.68202,5.68238,5.68116,5.68155,8000000.0
2007-02-23 11:39:00,5.68163,5.68175,5.68042,5.68121,11000000.0
2007-02-23 11:40:00,5.68036,5.6811,5.67984,5.68105,12000000.0
2007-02-23 11:41:00,5.6797,5.68152,5.6777,5.68138,10000000.0
2007-02-23 11:42:00,5.68151,5.68151,5.68024,5.6805,10000000.0
2007-02-23 11:43:00,5.68073,5.68073,5.67911,5.67998,17000000.0
2007-02-23 11:44:00,5.67937,5.67975,5.67828,5.67923,15000000.0
2007-02-23 11:45:00,5.67976,5.67976,5.67791,5.67921,16000000.0
2007-02-23 11:46:00,5.67881,5.67958,5.67844,5.67867,7000000.0
2007-02-23 11:47:00,5.6801,5.68087,5.6792,5.67999,16000000.0
2007-02-23 11:48:00,5.67997,5.68029,5.67907,5.68019,13000000.0
2007-02-23 11:49:00,5.67964,5.68013,5.67882,5.6796,10000000.0
2007-02-23 11:50:00,5.67977,5.68024,5.67924,5.6802,12000000.0
2007-02-23 11:51:00,5.67919,5.68017,5.67813,5.68017,14000000.0
2007-02-23 11:52:00,5.67921,5.67987,5.67847,5.67982,18000000.0
2007-02-23 11:53:00,5.68001,5.68048,5.67913,5.67959,16000000.0
2007-02-23 11:54:00,5.68058,5.68058,5.67915,5.67947,8000000.0
2007-02-23 11:55:00,5.68024,5.68053,5.67946,5.67998,8000000.0
2007-02-23 11:56:00,5.67706,5.68002,5.67706,5.67893,8000000.0
2007-02-23 11:57:00,5.68032,5.68082,5.67892,5.68076,11000000.0
2007-02-23 11:58:00,5.68065,5.68065,5.6776,5.6776,14000000.0
2007-02-23 11:59:00,5.67856,5.67971,5.67844,5.6786,11000000.0
2007-02-23 12:00:00,5.67907,5.68006,5.67702,5.67947,15000000.0
2007-02-23 12:01:00,5.6799,5.6799,5.67666,5.67885,13000000.0
2007-02-23 12:02:00,5.67963,5.67963,5.67622,5.67622,15000000.0
2007-02-23 12:03:00,5.67561,5.67912,5.67557,5.67768,11000000.0
2007-02-23 12:04:00,5.67764,5.67899,5.6751,5.6751,9000000.0
2007-02-23 12:05:00,5.67554,5.68083,5.67554,5.67905,9000000.0
2007-02-23 12:06:00,5.67868,5.67994,5.67833,5.67991,15000000.0
2007-02-23 12:07:00,5.68005,5.68015,5.67818,5.67974,11000000.0
2007-02-23 12:08:00,5.67906,5.67974,5.67877,5.67952,8000000.0
2007-02-23 12:09:00,5.67994,5.68008,5.67893,5.67967,18000000.0
2007-02-23 12:10:00,5.67968,5.67991,5.67848,5.67991,14000000.0
2007-02-23 12:11:00,5.67995,5.67995,5.67802,5.67842,9000000.0
2007-02-23 12:12:00,5.6785,5.67962,5.67846,5.67933,18000000.0
2007-02-23 12:13:00,5.67974,5.67974,5.6782,5.67944,12000000.0
2007-02-23 12:14:00,5.67897,5.6795,5.67818,5.67877,10000000.0
2007-02-23 12:15:00,5.67847,5.67919,5.67828,5.67842,8000000.0
2007-02-23 12:16:00,5.67896,5.6799,5.67782,5.67795,14000000.0
2007-02-23 12:17:00,5.67854,5.67907,5.67736,5.67838,13000000.0
2007-02-23 12:18:00,5.67754,5.67875,5.67696,5.67814,10000000.0
2007-02-23 12:19:00,5.67786,5.678,5.67565,5.67574,11000000.0
2007-02-23 12:20:00,5.67738,5.67745,5.67591,5.6767,8000000.0
2007-02-23 12:21:00,5.67667,5.67753,5.67581,5.67753,20000000.0
2007-02-23 12:22:00,5.67752,5.67752,5.67565,5.676,14000000.0
2007-02-23 12:23:00,5.67633,5.67734,5.67591,5.67719,11000000.0
2007-02-23 12:24:00,5.67743,5.67768,5.67617,5.67768,17000000.0
2007-02-23 12:25:00,5.67751,5.67751,5.67635,5.67651,12000000.0
2007-02-23 12:26:00,5.67651,5.67751,5.67651,5.67751,7000000.0
2007-02-23 12:27:00,5.6772,5.67734,5.67627,5.67734,7000000.0
2007-02-23 12:28:00,5.67797,5.67804,5.67775,5.67794,19000000.0
2007-02-23 12:29:00,5.6776,5.6777,5.67645,5.67694,12000000.0
2007-02-23 12:30:00,5.67722,5.67755,5.67604,5.67755,10000000.0
2007-02-23 12:31:00,5.67736,5.67736,5.67563,5.67563,12000000.0
2007-02-23 12:32:00,5.6769,5.67744,5.67574,5.67725,12000000.0
2007-02-23 12:33:00,5.67717,5.67747,5.67598,5.67728,15000000.0
2007-02-23 12:34:00,5.67762,5.67823,5.67619,5.67767,12000000.0
2007-02-23 12:35:00,5.67667,5.67761,5.67631,5.67654,12000000.0
2007-02-23 12:36:00,5.67626,5.67755,5.67626,5.67744,15000000.0
2007-02-23 12:37:00,5.67624,5.67838,5.67616,5.67825,8000000.0
2007-02-23 12:38:00,5.67789,5.67796,5.67632,5.6775,15000000.0
2007-02-23 12:39:00,5.67764,5.67796,5.6767,5.6767,14000000.0
2007-02-23 12:40:00,5.67791,5.67815,5.67693,5.67815,18000000.0
2007-02-23 12:41:00,5.67757,5.67789,5.67677,5.67789,11000000.0
2007-02-23 12:42:00,5.67771,5.67813,5.67691,5.67745,17000000.0
2007-02-23 12:43:00,5.67727,5.67828,5.67685,5.67709,11000000.0
2007-02-23 12:44:00,5.67746,5.6784,5.67705,5.67729,13000000.0
2007-02-23 12:45:00,5.67846,5.67846,5.67751,5.67751,10000000.0
2007-02-23 12:46:00,5.67745,5.67924,5.67736,5.67838,20000000.0
2007-02-23 12:47:00,5.67877,5.67923,5.67726,5.67821,10000000.0
2007-02-23 12:48:00,5.67841,5.67912,5.67797,5.67819,10000000.0
2007-02-23 12:49:00,5.67798,5.67832,5.67662,5.67788,15000000.0
2007-02-23 12:50:00,5.67792,5.67939,5.67745,5.67939,14000000.0
2007-02-23 12:51:00,5.6776,5.67901,5.67753,5.67786,14000000.0
2007-02-23 12:52:00,5.67802,5.67868,5.67728,5.67835,9000000.0
2007-02-23 12:53:00,5.6771,5.67842,5.6771,5.67842,9000000.0
2007-02-23 12:54:00,5.67848,5.67867,5.67837,5.67842,20000000.0
2007-02-23 12:55:00,5.67829,5.67893,5.67774,5.67893,12000000.0
2007-02-23 12:56:00,5.67832,5.67895,5.678,5.67815,7000000.0
2007-02-23 12:57:00,5.67783,5.67912,5.6775,5.67781,13000000.0
2007-02-23 12:58:00,5.677,5.67901,5.677,5.67784,16000000.0
2007-02-23 12:59:00,5.67825,5.67863,5.67699,5.67863,14000000.0
2007-02-23 13:00:00,5.67887,5.67887,5.67745,5.6783,12000000.0
2007-02-23 13:01:00,5.67817,5.67914,5.67759,5.67832,17000000.0
2007-02-23 13:02:00,5.67897,5.67927,5.67801,5.67927,10000000.0
2007-02-23 13:03:00,5.6777,5.68047,5.6777,5.67925,22000000.0
2007-02-23 13:04:00,5.67971,5.68066,5.679,5.68015,20000000.0
2007-02-23 13:05:00,5.67957,5.681,5.67892,5.67946,14000000.0
2007-02-23 13:06:00,5.68005,5.68065,5.67932,5.68063,17000000.0
2007-02-23 13:07:00,5.68024,5.68039,5.67873,5.67942,22000000.0
2007-02-23 13:08:00,5.67895,5.68001,5.67788,5.67827,12000000.0
2007-02-23 13:09:00,5.67817,5.67912,5.67782,5.67896,12000000.0
2007-02-23 13:10:00,5.67914,5.67955,5.67807,5.67909,20000000.0
2007-02-23 13:11:00,5.67796,5.6793,5.67796,5.67875,12000000.0
2007-02-23 13:12:00,5.67905,5.67944,5.67825,5.67893,16000000.0
2007-02-23 13:13:00,5.67864,5.67899,5.67761,5.67876,14000000.0
2007-02-23 13:14:00,5.67938,5.67938,5.6772,5.67857,17000000.0
2007-02-23 13:15:00,5.67837,5.67847,5.67649,5.67649,7000000.0
2007-02-23 13:16:00,5.67721,5.67818,5.67682,5.67818,9000000.0
2007-02-23 13:17:00,5.67754,5.67859,5.67739,5.67747,15000000.0
2007-02-23 13:18:00,5.67831,5.67893,5.67688,5.67893,17000000.0
2007-02-23 13:19:00,5.67915,5.67927,5.67745,5.67862,15000000.0
2007-02-23 13:20:00,5.67875,5.67925,5.67764,5.67849,12000000.0
2007-02-23 13:21:00,5.67813,5.6789,5.67728,5.67728,24000000.0
2007-02-23 13:22:00,5.67924,5.67961,5.67784,5.67934,12000000.0
2007-02-23 13:23:00,5.6777,5.67911,5.67756,5.67775,12000000.0
2007-02-23 13:24:00,5.67808,5.67916,5.67808,5.67916,18000000.0
2007-02-23 13:25:00,5.67889,5.67908,5.67781,5.67896,12000000.0
2007-02-23 13:26:00,5.67784,5.67914,5.67733,5.67775,12000000.0
2007-02-23 13:27:00,5.67859,5.67859,5.67784,5.67848,9000000.0
2007-02-23 13:28:00,5.67863,5.67878,5.67755,5.6779,15000000.0
2007-02-23 13:29:00,5.67784,5.67878,5.67763,5.6781,14000000.0
2007-02-23 13:30:00,5.67763,5.67818,5.67746,5.67783,11000000.0
2007-02-23 13:31:00,5.67877,5.67948,5.67829,5.67857,11000000.0
2007-02-23 13:32:00,5.6779,5.67891,5.67734,5.67891,8000000.0
2007-02-23 13:33:00,5.6789,5.67937,5.6774,5.67867,14000000.0
2007-02-23 13:34:00,5.67858,5.67914,5.67775,5.67775,11000000.0
2007-02-23 13:35:00,5.67737,5.67896,5.67737,5.67873,16000000.0
2007-02-23 13:36:00,5.67709,5.67849,5.67709,5.67849,8000000.0
2007-02-23 13:37:00,5.67859,5.67882,5.67695,5.67814,17000000.0
2007-02-23 13:38:00,5.67743,5.67852,5.67676,5.6783,14000000.0
2007-02-23 13:39:00,5.67808,5.67877,5.67758,5.67866,10000000.0
2007-02-23 13:40:00,5.67893,5.67958,5.67807,5.67958,8000000.0
2007-02-23 13:41:00,5.67937,5.67937,5.6782,5.6782,11000000.0
2007-02-23 13:42:00,5.67929,5.67942,5.67779,5.67923,14000000.0
2007-02-23 13:43:00,5.67942,5.67956,5.67812,5.67857,11000000.0
2007-02-23 13:44:00,5.67985,5.67985,5.67832,5.67837,11000000.0
2007-02-23 13:45:00,5.68012,5.68012,5.67866,5.67938,14000000.0
2007-02-23 13:46:00,5.6793,5.68053,5.67906,5.68053,11000000.0
2007-02-23 13:47:00,5.68034,5.68065,5.67922,5.67979,13000000.0
2007-02-23 13:48:00,5.67965,5.68071,5.67871,5.68071,14000000.0
2007-02-23 13:49:00,5.68059,5.68115,5.67962,5.6802,12000000.0
2007-02-23 13:50:00,5.68013,5.68091,5.67937,5.68054,16000000.0
2007-02-23 13:51:00,5.68032,5.68032,5.67864,5.67864,14000000.0
2007-02-23 13:52:00,5.67967,5.68005,5.6789,5.67977,10000000.0
2007-02-23 13:53:00,5.67999,5.67999,5.67907,5.67959,10000000.0
2007-02-23 13:54:00,5.67978,5.67978,5.67866,5.67868,8000000.0
2007-02-23 13:55:00,5.67896,5.67994,5.67807,5.67968,13000000.0
2007-02-23 13:56:00,5.67941,5.67953,5.67834,5.67891,17000000.0
2007-02-23 13:57:00,5.67907,5.67964,5.67691,5.6786,13000000.0
2007-02-23 13:58:00,5.67861,5.67872,5.6769,5.67797,7000000.0
2007-02-23 13:59:00,5.67841,5.67842,5.67719,5.67799,9000000.0
2007-02-23 14:00:00,5.6772,5.67931,5.6772,5.67931,7000000.0
2007-02-23 14:01:00,5.67835,5.67889,5.67783,5.67816,11000000.0
2007-02-23 14:02:00,5.678,5.67957,5.67789,5.67856,19000000.0
2007-02-23 14:03:00,5.67843,5.67949,5.67838,5.67897,13000000.0
2007-02-23 14:04:00,5.6788,5.68007,5.67836,5.67894,22000000.0
2007-02-23 14:05:00,5.67926,5.67984,5.67849,5.67849,17000000.0
2007-02-23 14:06:00,5.67873,5.67959,5.67873,5.67903,11000000.0
2007-02-23 14:07:00,5.67957,5.68037,5.67894,5.68004,9000000.0
2007-02-23 14:08:00,5.68011,5.68032,5.67951,5.67959,11000000.0
2007-02-23 14:09:00,5.67929,5.6806,5.67888,5.67929,12000000.0
2007-02-23 14:10:00,5.67944,5.68073,5.67937,5.68009,13000000.0
2007-02-23 14:11:00,5.67964,5.68015,5.67864,5.67952,14000000.0
2007-02-23 14:12:00,5.67912,5.68005,5.67858,5.67929,11000000.0
2007-02-23 14:13:00,5.67969,5.68007,5.67885,5.67913,11000000.0
2007-02-23 14:14:00,5.67985,5.68006,5.67909,5.67916,7000000.0
2007-02-23 14:15:00,5.67921,5.68028,5.6789,5.67944,14000000.0
2007-02-23 14:16:00,5.6799,5.68102,5.67956,5.68102,13000000.0
2007-02-23 14:17:00,5.68103,5.68175,5.68027,5.6816,22000000.0
2007-02-23 14:18:00,5.68092,5.68151,5.67962,5.67996,15000000.0
2007-02-23 14:19:00,5.68114,5.68134,5.67974,5.68099,12000000.0
2007-02-23 14:20:00,5.68122,5.6814,5.68026,5.6813,7000000.0
2007-02-23 14:21:00,5.68004,5.68111,5.67974,5.68015,13000000.0
2007-02-23 14:22:00,5.68087,5.68146,5.67993,5.68075,8000000.0
2007-02-23 14:23:00,5.68051,5.68091,5.6801,5.68066,11000000.0
2007-02-23 14:24:00,5.67955,5.68084,5.67955,5.68031,13000000.0
2007-02-23 14:25:00,5.68047,5.68061,5.67912,5.68061,15000000.0
2007-02-23 14:26:00,5.67954,5.68031,5.6787,5.67926,8000000.0
2007-02-23 14:27:00,5.67955,5.67995,5.67888,5.67932,10000000.0
2007-02-23 14:28:00,5.67991,5.67991,5.67914,5.67925,11000000.0
2007-02-23 14:29:00,5.67909,5.68068,5.67909,5.68061,21000000.0
2007-02-23 14:30:00,5.68036,5.68036,5.6795,5.6795,11000000.0
2007-02-23 14:31:00,5.67969,5.68045,5.67906,5.67906,17000000.0
2007-02-23 14:32:00,5.67938,5.68032,5.67857,5.67857,15000000.0
2007-02-23 14:33:00,5.67884,5.68108,5.67884,5.68108,8000000.0
2007-02-23 14:34:00,5.67941,5.68081,5.6793,5.68081,9000000.0
2007-02-23 14:35:00,5.68007,5.68048,5.67965,5.68048,11000000.0
2007-02-23 14:36:00,5.68063,5.68067,5.67916,5.67971,15000000.0
2007-02-23 14:37:00,5.68022,5.68022,5.6792,5.6792,8000000.0
2007-02-23 14:38:00,5.67939,5.68011,5.67901,5.67901,10000000.0
2007-02-23 14:39:00,5.67933,5.68065,5.67881,5.67881,19000000.0
2007-02-23 14:40:00,5.67852,5.67979,5.67795,5.67951,15000000.0
2007-02-23 14:41:00,5.67944,5.68029,5.67938,5.68022,15000000.0
2007-02-23 14:42:00,5.67993,5.68044,5.67897,5.67897,17000000.0
2007-02-23 14:43:00,5.67891,5.68037,5.67862,5.68018,15000000.0
2007-02-23 14:44:00,5.67869,5.67961,5.67824,5.67917,15000000.0
2007-02-23 14:45:00,5.67918,5.67918,5.6775,5.67906,9000000.0
2007-02-23 14:46:00,5.67904,5.67904,5.67782,5.67833,11000000.0
2007-02-23 14:47:00,5.67868,5.67904,5.67791,5.67872,12000000.0
2007-02-23 14:48:00,5.67882,5.67922,5.67779,5.67779,12000000.0
2007-02-23 14:49:00,5.67716,5.67839,5.67701,5.67839,12000000.0
2007-02-23 14:50:00,5.67802,5.67871,5.6769,5.67848,15000000.0
2007-02-23 14:51:00,5.67751,5.67751,5.67558,5.67682,10000000.0
2007-02-23 14:52:00,5.67529,5.67698,5.67526,5.67568,13000000.0
2007-02-23 14:53:00,5.67608,5.67648,5.67429,5.67648,13000000.0
2007-02-23 14:54:00,5.67495,5.67519,5.67341,5.67475,9000000.0
2007-02-23 14:55:00,5.67336,5.67549,5.6733,5.6733,16000000.0
2007-02-23 14:56:00,5.67458,5.6755,5.67382,5.67382,15000000.0
2007-02-23 14:57:00,5.6737,5.67502,5.67294,5.67502,15000000.0
2007-02-23 14:58:00,5.67464,5.67465,5.6737,5.67434,11000000.0
2007-02-23 14:59:00,5.67398,5.67475,5.6719,5.67263,14000000.0
2007-02-23 15:00:00,5.67174,5.67336,5.67059,5.67139,18000000.0
2007-02-23 15:01:00,5.67138,5.67192,5.66986,5.67139,12000000.0
2007-02-23 15:02:00,5.6705,5.67187,5.67028,5.67187,7000000.0
2007-02-23 15:03:00,5.67195,5.67253,5.67029,5.67227,18000000.0
2007-02-23 15:04:00,5.67244,5.67296,5.6714,5.6717,21000000.0
2007-02-23 15:05:00,5.67119,5.67228,5.67108,5.67159,13000000.0
2007-02-23 15:06:00,5.67203,5.67287,5.67004,5.67004,14000000.0
2007-02-23 15:07:00,5.67086,5.67098,5.66973,5.67098,22000000.0
2007-02-23 15:08:00,5.6713,5.6713,5.66961,5.67072,10000000.0
2007-02-23 15:09:00,5.67053,5.67074,5.66929,5.67002,9000000.0
2007-02-23 15:10:00,5.67084,5.67117,5.67003,5.67051,14000000.0
2007-02-23 15:11:00,5.67177,5.67177,5.66939,5.67125,12000000.0
2007-02-23 15:12:00,5.67054,5.67058,5.66928,5.67039,13000000.0
2007-02-23 15:13:00,5.66918,5.67093,5.66834,5.66982,12000000.0
2007-02-23 15:14:00,5.67007,5.67029,5.66891,5.66902,10000000.0
2007-02-23 15:15:00,5.66994,5.6706,5.66866,5.6706,16000000.0
2007-02-23 15:16:00,5.67038,5.67065,5.66878,5.66946,15000000.0
2007-02-23 15:17:00,5.67,5.67123,5.66929,5.67123,14000000.0
2007-02-23 15:18:00,5.67109,5.67109,5.66952,5.67024,12000000.0
2007-02-23 15:19:00,5.66929,5.67064,5.66908,5.67047,11000000.0
2007-02-23 15:20:00,5.67062,5.67062,5.66911,5.67041,14000000.0
2007-02-23 15:21:00,5.67011,5.67077,5.66934,5.67043,14000000.0
2007-02-23 15:22:00,5.67008,5.67008,5.66837,5.66892,10000000.0
2007-02-23 15:23:00,5.66886,5.66952,5.66796,5.66878,11000000.0
2007-02-23 15:24:00,5.66886,5.67012,5.66858,5.67012,10000000.0
2007-02-23 15:25:00,5.66889,5.67028,5.66889,5.67028,16000000.0
2007-02-23 15:26:00,5.66988,5.67018,5.66873,5.66894,15000000.0
2007-02-23 15:27:00,5.66904,5.67023,5.66904,5.66908,10000000.0
2007-02-23 15:28:00,5.67053,5.67068,5.66885,5.66885,11000000.0
2007-02-23 15:29:00,5.67036,5.67075,5.66943,5.67075,19000000.0
2007-02-23 15:30:00,5.67048,5.67111,5.66986,5.66987,10000000.0
2007-02-23 15:31:00,5.67008,5.67203,5.67008,5.6719,14000000.0
2007-02-23 15:32:00,5.67249,5.67292,5.67123,5.67292,12000000.0
2007-02-23 15:33:00,5.67328,5.67381,5.67181,5.67321,20000000.0
2007-02-23 15:34:00,5.67394,5.67398,5.67267,5.67387,12000000.0
2007-02-23 15:35:00,5.67346,5.67419,5.67259,5.67282,12000000.0
2007-02-23 15:36:00,5.67287,5.67357,5.67244,5.67357,10000000.0
2007-02-23 15:37:00,5.67351,5.67353,5.67321,5.67329,10000000.0
2007-02-23 15:38:00,5.67186,5.67318,5.67164,5.67187,13000000.0
2007-02-23 15:39:00,5.67166,5.67254,5.67129,5.67129,7000000.0
2007-02-23 15:40:00,5.67179,5.67391,5.67179,5.67302,10000000.0
2007-02-23 15:41:00,5.6725,5.6725,5.6704,5.67219,9000000.0
2007-02-23 15:42:00,5.6713,5.67216,5.6709,5.67192,13000000.0
2007-02-23 15:43:00,5.67174,5.67248,5.6711,5.6711,16000000.0
2007-02-23 15:44:00,5.67231,5.67273,5.67145,5.67206,14000000.0
2007-02-23 15:45:00,5.67212,5.67259,5.67114,5.67259,15000000.0
2007-02-23 15:46:00,5.67127,5.67254,5.6712,5.67126,13000000.0
2007-02-23 15:47:00,5.67066,5.6724,5.67066,5.67191,9000000.0
2007-02-23 15:48:00,5.6718,5.67255,5.66967,5.66967,21000000.0
2007-02-23 15:49:00,5.67074,5.67189,5.66998,5.67178,23000000.0
2007-02-23 15:50:00,5.6712,5.67143,5.66953,5.67041,12000000.0
2007-02-23 15:51:00,5.67023,5.67085,5.66936,5.67033,19000000.0
2007-02-23 15:52:00,5.67069,5.67142,5.66974,5.66983,15000000.0
2007-02-23 15:53:00,5.6701,5.67102,5.6701,5.67102,14000000.0
2007-02-23 15:54:00,5.67108,5.67136,5.66976,5.6711,15000000.0
2007-02-23 15:55:00,5.67136,5.67164,5.67001,5.67132,12000000.0
2007-02-23 15:56:00,5.67061,5.67115,5.66922,5.66977,18000000.0
2007-02-23 15:57:00,5.6705,5.67091,5.66957,5.67015,10000000.0
2007-02-23 15:58:00,5.67138,5.67138,5.66961,5.67021,22000000.0
2007-02-23 15:59:00,5.67093,5.67093,5.66883,5.66883,12000000.0
2007-02-23 16:00:00,5.67024,5.67029,5.66884,5.67029,12000000.0
2007-02-23 16:01:00,5.66887,5.67054,5.66887,5.67041,12000000.0
2007-02-23 16:02:00,5.66942,5.67095,5.66895,5.67095,13000000.0
2007-02-23 16:03:00,5.66954,5.67062,5.66954,5.67005,13000000.0
2007-02-23 16:04:00,5.66958,5.6702,5.66882,5.66962,11000000.0
2007-02-23 16:05:00,5.66883,5.66919,5.66739,5.66919,9000000.0
2007-02-23 16:06:00,5.66873,5.66873,5.66673,5.6678,14000000.0
2007-02-23 16:07:00,5.66723,5.6689,5.665,5.66634,15000000.0
2007-02-23 16:08:00,5.66654,5.66668,5.66476,5.66607,15000000.0
2007-02-23 16:09:00,5.66676,5.66711,5.66529,5.66566,17000000.0
2007-02-23 16:10:00,5.66755,5.66755,5.66632,5.6671,14000000.0
2007-02-23 16:11:00,5.66751,5.66751,5.66621,5.6667,9000000.0
2007-02-23 16:12:00,5.66711,5.66763,5.66523,5.66523,15000000.0
2007-02-23 16:13:00,5.66632,5.66771,5.6657,5.66671,14000000.0
2007-02-23 16:14:00,5.66683,5.66775,5.66656,5.6673,12000000.0
2007-02-23 16:15:00,5.66671,5.66768,5.66645,5.6672,14000000.0
2007-02-23 16:16:00,5.66628,5.66735,5.6655,5.6655,13000000.0
2007-02-23 16:17:00,5.66591,5.66762,5.66591,5.66627,18000000.0
2007-02-23 16:18:00,5.66756,5.66779,5.66611,5.66692,13000000.0
2007-02-23 16:19:00,5.66605,5.66677,5.66436,5.66461,8000000.0
2007-02-23 16:20:00,5.6647,5.66509,5.66302,5.66477,13000000.0
2007-02-23 16:21:00,5.66338,5.66387,5.66259,5.66308,12000000.0
2007-02-23 16:22:00,5.66311,5.66313,5.66137,5.66313,11000000.0
2007-02-23 16:23:00,5.66207,5.66306,5.66138,5.66267,14000000.0
2007-02-23 16:24:00,5.66298,5.66339,5.66011,5.66011,15000000.0
2007-02-23 16:25:00,5.66137,5.6629,5.66025,5.66197,11000000.0
2007-02-23 16:26:00,5.66017,5.66153,5.66006,5.66009,8000000.0
2007-02-23 16:27:00,5.66115,5.66133,5.65952,5.66133,10000000.0
2007-02-23 16:28:00,5.65993,5.66155,5.65948,5.66121,15000000.0
2007-02-23 16:29:00,5.66059,5.66242,5.65996,5.66231,7000000.0
2007-02-23 16:30:00,5.66261,5.66294,5.66049,5.66193,16000000.0
2007-02-23 16:31:00,5.66223,5.66264,5.66113,5.66216,14000000.0
2007-02-23 16:32:00,5.6622,5.6622,5.66035,5.66064,7000000.0
2007-02-23 16:33:00,5.66098,5.66181,5.66063,5.66181,8000000.0
2007-02-23 16:34:00,5.66216,5.66227,5.66069,5.66106,8000000.0
2007-02-23 16:35:00,5.66249,5.66277,5.66108,5.66214,9000000.0
2007-02-23 16:36:00,5.66229,5.66234,5.66023,5.66139,13000000.0
2007-02-23 16:37:00,5.65964,5.66103,5.65795,5.6597,18000000.0
2007-02-23 16:38:00,5.65872,5.65954,5.65735,5.65886,18000000.0
2007-02-23 16:39:00,5.66021,5.66115,5.65827,5.65967,20000000.0
2007-02-23 16:40:00,5.65855,5.65991,5.65816,5.65843,13000000.0
2007-02-23 16:41:00,5.65964,5.66006,5.65836,5.66001,20000000.0
2007-02-23 16:42:00,5.65902,5.65993,5.6584,5.65993,18000000.0
2007-02-23 16:43:00,5.65953,5.65992,5.65845,5.6592,15000000.0
2007-02-23 16:44:00,5.65931,5.66012,5.65857,5.65868,20000000.0
2007-02-23 16:45:00,5.65941,5.66028,5.65864,5.65973,13000000.0
2007-02-23 16:46:00,5.65867,5.65927,5.65694,5.65925,15000000.0
2007-02-23 16:47:00,5.65832,5.65883,5.65749,5.65781,8000000.0
2007-02-23 16:48:00,5.65897,5.65933,5.65699,5.65808,11000000.0
2007-02-23 16:49:00,5.65851,5.6589,5.6565,5.65656,12000000.0
2007-02-23 16:50:00,5.65711,5.65829,5.65454,5.65634,15000000.0
2007-02-23 16:51:00,5.65661,5.65693,5.65351,5.65467,18000000.0
2007-02-23 16:52:00,5.65455,5.65498,5.65288,5.65407,14000000.0
2007-02-23 16:53:00,5.6532,5.65448,5.65259,5.65411,8000000.0
2007-02-23 16:54:00,5.65474,5.65479,5.65328,5.65445,11000000.0
2007-02-23 16:55:00,5.65483,5.65528,5.65355,5.65457,12000000.0
2007-02-23 16:56:00,5.65547,5.65627,5.65539,5.65576,10000000.0
2007-02-23 16:57:00,5.65613,5.65657,5.65509,5.65599,8000000.0
2007-02-23 16:58:00,5.6554,5.65694,5.6554,5.65671,9000000.0
2007-02-23 16:59:00,5.65657,5.65725,5.6543,5.65644,13000000.0
2007-02-23 17:00:00,5.65648,5.65677,5.65587,5.65675,11000000.0
2007-02-23 17:01:00,5.65609,5.65645,5.65471,5.65577,12000000.0
2007-02-23 17:02:00,5.65611,5.65655,5.65403,5.65437,10000000.0
2007-02-23 17:03:00,5.65382,5.65527,5.65268,5.65527,16000000.0
2007-02-23 17:04:00,5.65428,5.65553,5.65424,5.65505,13000000.0
2007-02-23 17:05:00,5.6559,5.65658,5.65499,5.65517,16000000.0
2007-02-23 17:06:00,5.6563,5.65733,5.65519,5.65646,12000000.0
2007-02-23 17:07:00,5.65578,5.65729,5.65498,5.65637,8000000.0
2007-02-23 17:08:00,5.655,5.65689,5.655,5.65667,21000000.0
2007-02-23 17:09:00,5.65644,5.65644,5.65407,5.65588,16000000.0
2007-02-23 17:10:00,5.65562,5.65599,5.65422,5.65599,11000000.0
2007-02-23 17:11:00,5.65498,5.65595,5.65441,5.65511,11000000.0
2007-02-23 17:12:00,5.65515,5.65559,5.6543,5.65478,9000000.0
2007-02-23 17:13:00,5.65607,5.6561,5.65381,5.65381,9000000.0
2007-02-23 17:14:00,5.65321,5.6548,5.65242,5.65242,17000000.0
2007-02-23 17:15:00,5.65285,5.65417,5.65227,5.65417,11000000.0
2007-02-23 17:16:00,5.65348,5.65418,5.65282,5.6538,15000000.0
2007-02-23 17:17:00,5.65364,5.65364,5.6506,5.65081,13000000.0
2007-02-23 17:18:00,5.64911,5.65338,5.64911,5.65164,15000000.0
2007-02-23 17:19:00,5.65205,5.65205,5.64952,5.6513,17000000.0
2007-02-23 17:20:00,5.64976,5.65144,5.64976,5.65096,12000000.0
2007-02-23 17:21:00,5.64939,5.6507,5.64924,5.64945,7000000.0
2007-02-23 17:22:00,5.64981,5.65047,5.64875,5.64885,14000000.0
2007-02-23 17:23:00,5.64987,5.64997,5.64784,5.64796,13000000.0
2007-02-23 17:24:00,5.64965,5.64965,5.64665,5.6483,9000000.0
2007-02-23 17:25:00,5.64843,5.64873,5.64704,5.64865,11000000.0
2007-02-23 17:26:00,5.64868,5.64989,5.64756,5.64915,16000000.0
2007-02-23 17:27:00,5.65007,5.65062,5.64929,5.64976,9000000.0
2007-02-23 17:28:00,5.65042,5.65042,5.64873,5.65024,15000000.0
2007-02-23 17:29:00,5.64985,5.65058,5.64939,5.65003,11000000.0
2007-02-23 17:30:00,5.65046,5.65094,5.6496,5.65082,19000000.0
2007-02-23 17:31:00,5.65049,5.65109,5.64945,5.64945,11000000.0
2007-02-23 17:32:00,5.65165,5.65176,5.65066,5.65176,9000000.0
2007-02-23 17:33:00,5.65213,5.65213,5.65041,5.65062,10000000.0
2007-02-23 17:34:00,5.65053,5.65177,5.65053,5.6513,14000000.0
2007-02-23 17:35:00,5.65262,5.65295,5.65085,5.65225,13000000.0
2007-02-23 17:36:00,5.65309,5.65309,5.65086,5.65169,11000000.0
2007-02-23 17:37:00,5.65245,5.65253,5.65115,5.65192,15000000.0
2007-02-23 17:38:00,5.65219,5.65219,5.65034,5.65178,17000000.0
2007-02-23 17:39:00,5.65198,5.65241,5.65094,5.65104,8000000.0
2007-02-23 17:40:00,5.65242,5.65242,5.65074,5.65158,12000000.0
2007-02-23 17:41:00,5.65103,5.65167,5.65002,5.65002,21000000.0
2007-02-23 17:42:00,5.6514,5.65258,5.64999,5.65065,13000000.0
2007-02-23 17:43:00,5.64991,5.65026,5.64817,5.64909,11000000.0
2007-02-23 17:44:00,5.64785,5.64937,5.64776,5.64833,19000000.0
2007-02-23 17:45:00,5.64862,5.64954,5.64808,5.64954,10000000.0
2007-02-23 17:46:00,5.64944,5.64944,5.6482,5.64933,13000000.0
2007-02-23 17:47:00,5.64958,5.65035,5.64895,5.65007,9000000.0
2007-02-23 17:48:00,5.6498,5.65005,5.64883,5.6497,14000000.0
2007-02-23 17:49:00,5.64806,5.65011,5.64806,5.64938,14000000.0
2007-02-23 17:50:00,5.64748,5.64978,5.64719,5.64892,17000000.0
2007-02-23 17:51:00,5.64913,5.64935,5.64774,5.64821,13000000.0
2007-02-23 17:52:00,5.64847,5.65002,5.64808,5.64956,24000000.0
2007-02-23 17:53:00,5.64988,5.6512,5.64911,5.65066,16000000.0
2007-02-23 17:54:00,5.65039,5.65141,5.64952,5.65141,16000000.0
2007-02-23 17:55:00,5.65132,5.65209,5.65047,5.65087,13000000.0
2007-02-23 17:56:00,5.65207,5.65266,5.651,5.65251,15000000.0
2007-02-23 17:57:00,5.6516,5.65268,5.65139,5.65264,10000000.0
2007-02-23 17:58:00,5.65275,5.65392,5.65191,5.65298,15000000.0
2007-02-23 17:59:00,5.6542,5.65589,5.65316,5.65589,13000000.0
2007-02-23 18:00:00,5.65625,5.65725,5.65505,5.65725,7000000.0
2007-02-23 18:01:00,5.65619,5.65742,5.65506,5.65622,18000000.0
2007-02-23 18:02:00,5.65649,5.6565,5.6549,5.65626,17000000.0
2007-02-23 18:03:00,5.65617,5.65699,5.65494,5.65681,16000000.0
2007-02-23 18:04:00,5.65784,5.6592,5.657,5.6592,14000000.0
2007-02-23 18:05:00,5.65986,5.65986,5.65769,5.65949,13000000.0
2007-02-23 18:06:00,5.65836,5.65931,5.6566,5.65863,18000000.0
2007-02-23 18:07:00,5.65851,5.659,5.65679,5.65679,12000000.0
2007-02-23 18:08:00,5.65769,5.65833,5.65651,5.65757,18000000.0
2007-02-23 18:09:00,5.65774,5.6578,5.65636,5.65692,12000000.0
2007-02-23 18:10:00,5.65802,5.65828,5.65649,5.65798,13000000.0
2007-02-23 18:11:00,5.65672,5.6571,5.65604,5.65709,10000000.0
2007-02-23 18:12:00,5.65782,5.65813,5.65635,5.65705,11000000.0
2007-02-23 18:13:00,5.65767,5.65858,5.65659,5.65661,14000000.0
2007-02-23 18:14:00,5.65748,5.6583,5.65731,5.6583,10000000.0
2007-02-23 18:15:00,5.65855,5.65913,5.6575,5.65877,10000000.0
2007-02-23 18:16:00,5.65823,5.65831,5.65647,5.65647,9000000.0
2007-02-23 18:17:00,5.65656,5.65741,5.65639,5.65723,18000000.0
2007-02-23 18:18:00,5.65758,5.65808,5.65588,5.65634,14000000.0
2007-02-23 18:19:00,5.65691,5.65706,5.65537,5.65639,10000000.0
2007-02-23 18:20:00,5.65622,5.6572,5.65568,5.65705,15000000.0
2007-02-23 18:21:00,5.65728,5.65759,5.65619,5.65619,18000000.0
2007-02-23 18:22:00,5.65674,5.65727,5.65487,5.65533,14000000.0
2007-02-23 18:23:00,5.65586,5.65586,5.65428,5.65428,7000000.0
2007-02-23 18:24:00,5.65553,5.65587,5.65482,5.65482,9000000.0
2007-02-23 18:25:00,5.65578,5.65728,5.65438,5.65667,13000000.0
2007-02-23 18:26:00,5.65647,5.65668,5.6547,5.65644,16000000.0
2007-02-23 18:27:00,5.65513,5.65534,5.65364,5.65514,14000000.0
2007-02-23 18:28:00,5.65385,5.65504,5.65347,5.65366,13000000.0
2007-02-23 18:29:00,5.65492,5.65519,5.65354,5.65475,11000000.0
2007-02-23 18:30:00,5.65315,5.65472,5.65289,5.65289,16000000.0
2007-02-23 18:31:00,5.65518,5.65518,5.65345,5.65366,12000000.0
2007-02-23 18:32:00,5.65353,5.65482,5.653,5.6537,11000000.0
2007-02-23 18:33:00,5.65477,5.65477,5.65289,5.65403,13000000.0
2007-02-23 18:34:00,5.65381,5.6547,5.65319,5.65461,13000000.0
2007-02-23 18:35:00,5.655,5.65539,5.65299,5.65299,18000000.0
2007-02-23 18:36:00,5.65361,5.65498,5.65296,5.65498,18000000.0
2007-02-23 18:37:00,5.6551,5.65519,5.65323,5.65494,18000000.0
2007-02-23 18:38:00,5.65334,5.65391,5.65272,5.65352,11000000.0
2007-02-23 18:39:00,5.65266,5.65391,5.65266,5.65315,11000000.0
2007-02-23 18:40:00,5.65373,5.65447,5.65254,5.65287,14000000.0
2007-02-23 18:41:00,5.65432,5.65484,5.65284,5.65319,16000000.0
2007-02-23 18:42:00,5.65346,5.65524,5.65292,5.65392,14000000.0
2007-02-23 18:43:00,5.65413,5.65555,5.65349,5.65548,10000000.0
2007-02-23 18:44:00,5.6553,5.65623,5.65468,5.65606,13000000.0
2007-02-23 18:45:00,5.65468,5.65653,5.65468,5.65557,13000000.0
2007-02-23 18:46:00,5.65574,5.65659,5.6549,5.65596,12000000.0
2007-02-23 18:47:00,5.65579,5.65627,5.65431,5.65627,14000000.0
2007-02-23 18:48:00,5.65537,5.65584,5.65382,5.65559,15000000.0
2007-02-23 18:49:00,5.65477,5.6555,5.654,5.65409,12000000.0
2007-02-23 18:50:00,5.65574,5.65617,5.65472,5.65576,9000000.0
2007-02-23 18:51:00,5.65552,5.65619,5.65429,5.65573,17000000.0
2007-02-23 18:52:00,5.6557,5.65586,5.65458,5.65577,9000000.0
2007-02-23 18:53:00,5.6559,5.6559,5.65412,5.65435,14000000.0
2007-02-23 18:54:00,5.65457,5.65675,5.65457,5.65477,14000000.0
2007-02-23 18:55:00,5.65617,5.65617,5.65507,5.65511,10000000.0
2007-02-23 18:56:00,5.65598,5.6562,5.6546,5.65602,16000000.0
2007-02-23 18:57:00,5.65497,5.6561,5.65433,5.65602,17000000.0
2007-02-23 18:58:00,5.65517,5.65724,5.65517,5.65684,14000000.0
2007-02-23 18:59:00,5.65675,5.65732,5.65609,5.65714,14000000.0
2007-02-23 19:00:00,5.65738,5.65742,5.65595,5.65675,15000000.0
2007-02-23 19:01:00,5.65699,5.65727,5.6561,5.65638,15000000.0
2007-02-23 19:02:00,5.65571,5.65744,5.65555,5.65661,14000000.0
2007-02-23 19:03:00,5.65719,5.65777,5.65617,5.6577,14000000.0
2007-02-23 19:04:00,5.65785,5.65786,5.6558,5.65761,12000000.0
2007-02-23 19:05:00,5.65711,5.6572,5.6557,5.65671,15000000.0
2007-02-23 19:06:00,5.65633,5.65684,5.65557,5.65601,16000000.0
2007-02-23 19:07:00,5.65528,5.65647,5.65495,5.65505,20000000.0
2007-02-23 19:08:00,5.65523,5.65589,5.65461,5.655,8000000.0
2007-02-23 19:09:00,5.6548,5.65598,5.65407,5.65598,17000000.0
2007-02-23 19:10:00,5.65635,5.65635,5.65437,5.65451,9000000.0
2007-02-23 19:11:00,5.65476,5.65598,5.65476,5.65596,16000000.0
2007-02-23 19:12:00,5.65532,5.65582,5.65442,5.65449,13000000.0
2007-02-23 19:13:00,5.65545,5.65582,5.6545,5.6545,10000000.0
2007-02-23 19:14:00,5.6537,5.6552,5.65357,5.65436,20000000.0
2007-02-23 19:15:00,5.65479,5.65547,5.65377,5.65532,12000000.0
2007-02-23 19:16:00,5.65506,5.6551,5.65401,5.655,8000000.0
2007-02-23 19:17:00,5.65446,5.65579,5.65389,5.65549,18000000.0
2007-02-23 19:18:00,5.65531,5.65604,5.65483,5.65604,11000000.0
2007-02-23 19:19:00,5.65601,5.65601,5.65434,5.65484,12000000.0
2007-02-23 19:20:00,5.65511,5.65639,5.65483,5.65537,14000000.0
2007-02-23 19:21:00,5.65601,5.65601,5.65467,5.65593,13000000.0
2007-02-23 19:22:00,5.65646,5.65646,5.65523,5.65615,12000000.0
2007-02-23 19:23:00,5.65584,5.65623,5.65412,5.65412,14000000.0
2007-02-23 19:24:00,5.65452,5.65546,5.65401,5.65448,19000000.0
2007-02-23 19:25:00,5.65465,5.65503,5.65383,5.65396,8000000.0
2007-02-23 19:26:00,5.65381,5.65514,5.65373,5.65483,7000000.0
2007-02-23 19:27:00,5.65432,5.65495,5.65374,5.65393,20000000.0
2007-02-23 19:28:00,5.65443,5.65539,5.6538,5.65473,17000000.0
2007-02-23 19:29:00,5.65461,5.65482,5.65362,5.65482,10000000.0
2007-02-23 19:30:00,5.65457,5.65459,5.65289,5.6542,15000000.0
2007-02-23 19:31:00,5.65323,5.65376,5.65238,5.65241,11000000.0
2007-02-23 19:32:00,5.65234,5.65366,5.65234,5.65355,9000000.0
2007-02-23 19:33:00,5.65425,5.65425,5.65346,5.65406,14000000.0
2007-02-23 19:34:00,5.65392,5.65471,5.65279,5.65412,17000000.0
2007-02-23 19:35:00,5.65418,5.65418,5.65299,5.65318,8000000.0
2007-02-23 19:36:00,5.65314,5.65424,5.65248,5.65408,15000000.0
2007-02-23 19:37:00,5.65326,5.65412,5.65279,5.65312,8000000.0
2007-02-23 19:38:00,5.65329,5.65433,5.65278,5.65338,15000000.0
2007-02-23 19:39:00,5.65325,5.65452,5.65325,5.65362,17000000.0
2007-02-23 19:40:00,5.65349,5.65414,5.65193,5.65296,16000000.0
2007-02-23 19:41:00,5.65249,5.65309,5.65204,5.65204,11000000.0
2007-02-23 19:42:00,5.65313,5.65313,5.65127,5.65221,15000000.0
2007-02-23 19:43:00,5.6516,5.65203,5.651,5.651,14000000.0
2007-02-23 19:44:00,5.651,5.65229,5.651,5.65138,14000000.0
2007-02-23 19:45:00,5.65173,5.6523,5.65081,5.65141,15000000.0
2007-02-23 19:46:00,5.65141,5.65283,5.65124,5.65283,15000000.0
2007-02-23 19:47:00,5.6529,5.6529,5.65124,5.65158,16000000.0
2007-02-23 19:48:00,5.65186,5.65225,5.65057,5.65057,16000000.0
2007-02-23 19:49:00,5.65187,5.65214,5.65078,5.65125,8000000.0
2007-02-23 19:50:00,5.65158,5.65294,5.65089,5.65294,9000000.0
2007-02-23 19:51:00,5.65271,5.65286,5.65161,5.6523,19000000.0
2007-02-23 19:52:00,5.65289,5.6531,5.65171,5.65178,11000000.0
2007-02-23 19:53:00,5.6519,5.65381,5.6519,5.65381,14000000.0
2007-02-23 19:54:00,5.65277,5.65375,5.65162,5.65244,18000000.0
2007-02-23 19:55:00,5.65289,5.65405,5.65212,5.65405,13000000.0
2007-02-23 19:56:00,5.65384,5.65477,5.65341,5.65397,10000000.0
2007-02-23 19:57:00,5.65392,5.65448,5.65283,5.65442,16000000.0
2007-02-23 19:58:00,5.65378,5.65459,5.653,5.654,15000000.0
2007-02-23 19:59:00,5.65395,5.65456,5.65288,5.65323,14000000.0
2007-02-23 20:00:00,5.65319,5.65473,5.65302,5.65355,11000000.0
2007-02-23 20:01:00,5.65344,5.65495,5.65341,5.65495,24000000.0
2007-02-23 20:02:00,5.65421,5.65457,5.65304,5.65304,11000000.0
2007-02-23 20:03:00,5.6538,5.65447,5.65343,5.65343,11000000.0
2007-02-23 20:04:00,5.65321,5.65323,5.65246,5.65281,10000000.0
2007-02-23 20:05:00,5.65339,5.65478,5.65297,5.65478,17000000.0
2007-02-23 20:06:00,5.6544,5.6544,5.6527,5.65327,10000000.0
2007-02-23 20:07:00,5.65282,5.65286,5.6522,5.65269,14000000.0
2007-02-23 20:08:00,5.65279,5.6538,5.65202,5.65202,13000000.0
2007-02-23 20:09:00,5.65257,5.65374,5.65257,5.65374,11000000.0
2007-02-23 20:10:00,5.65264,5.65363,5.65264,5.65267,11000000.0
2007-02-23 20:11:00,5.6528,5.65393,5.6528,5.65393,9000000.0
2007-02-23 20:12:00,5.65418,5.65459,5.65279,5.65387,16000000.0
2007-02-23 20:13:00,5.65422,5.65422,5.65267,5.65267,11000000.0
2007-02-23 20:14:00,5.65411,5.65486,5.65254,5.65378,19000000.0
2007-02-23 20:15:00,5.65389,5.65392,5.65233,5.65378,13000000.0
2007-02-23 20:16:00,5.65307,5.654,5.6529,5.65329,15000000.0
2007-02-23 20:17:00,5.65296,5.65333,5.6524,5.6524,8000000.0
2007-02-23 20:18:00,5.65225,5.65276,5.65225,5.65251,14000000.0
2007-02-23 20:19:00,5.65219,5.65222,5.65196,5.65199,14000000.0
2007-02-23 20:20:00,5.65288,5.65369,5.65229,5.65347,12000000.0
2007-02-23 20:21:00,5.6541,5.65425,5.65241,5.65341,9000000.0
2007-02-23 20:22:00,5.65315,5.65405,5.65247,5.65302,17000000.0
2007-02-23 20:23:00,5.65324,5.65386,5.6527,5.65292,11000000.0
2007-02-23 20:24:00,5.653,5.65406,5.65232,5.65406,16000000.0
2007-02-23 20:25:00,5.65375,5.65375,5.65207,5.65295,11000000.0
2007-02-23 20:26:00,5.65291,5.6534,5.65178,5.65178,8000000.0
2007-02-23 20:27:00,5.65216,5.65328,5.65216,5.65254,13000000.0
2007-02-23 20:28:00,5.65248,5.65314,5.65186,5.65313,15000000.0
2007-02-23 20:29:00,5.65295,5.65314,5.65177,5.65258,16000000.0
2007-02-23 20:30:00,5.65304,5.65319,5.65228,5.65274,8000000.0
2007-02-23 20:31:00,5.65256,5.65336,5.65163,5.65167,18000000.0
2007-02-23 20:32:00,5.65237,5.65319,5.65234,5.65259,7000000.0
2007-02-23 20:33:00,5.65233,5.6524,5.65068,5.65225,13000000.0
2007-02-23 20:34:00,5.65164,5.65202,5.65061,5.65093,13000000.0
2007-02-23 20:35:00,5.65092,5.65145,5.65034,5.65034,9000000.0
2007-02-23 20:36:00,5.6508,5.65223,5.6508,5.65217,17000000.0
2007-02-23 20:37:00,5.65216,5.6529,5.65143,5.6529,14000000.0
2007-02-23 20:38:00,5.65264,5.6533,5.65167,5.65234,16000000.0
2007-02-23 20:39:00,5.65266,5.65266,5.65129,5.65196,14000000.0
2007-02-23 20:40:00,5.65161,5.6523,5.65104,5.6523,17000000.0
2007-02-23 20:41:00,5.65185,5.65282,5.65099,5.65152,16000000.0
2007-02-23 20:42:00,5.6509,5.65259,5.6509,5.65125,22000000.0
2007-02-23 20:43:00,5.65154,5.65357,5.65125,5.65318,18000000.0
2007-02-23 20:44:00,5.65348,5.6537,5.65189,5.65189,16000000.0
2007-02-23 20:45:00,5.65197,5.65283,5.65197,5.65219,8000000.0
2007-02-23 20:46:00,5.65208,5.65284,5.65104,5.65118,19000000.0
2007-02-23 20:47:00,5.65142,5.6521,5.65083,5.6521,12000000.0
2007-02-23 20:48:00,5.65168,5.65241,5.65166,5.65209,9000000.0
2007-02-23 20:49:00,5.65213,5.65235,5.6501,5.65022,19000000.0
2007-02-23 20:50:00,5.65148,5.65177,5.65025,5.6503,15000000.0
2007-02-23 20:51:00,5.64996,5.65152,5.64981,5.65142,9000000.0
2007-02-23 20:52:00,5.65137,5.65137,5.64963,5.64975,11000000.0
2007-02-23 20:53:00,5.64999,5.65063,5.64927,5.64953,15000000.0
2007-02-23 20:54:00,5.65055,5.65075,5.64929,5.65018,12000000.0
2007-02-23 20:55:00,5.65152,5.65204,5.65012,5.65188,18000000.0
2007-02-23 20:56:00,5.65146,5.652,5.65011,5.65195,12000000.0
2007-02-23 20:57:00,5.64997,5.65157,5.64997,5.65084,13000000.0
2007-02-23 20:58:00,5.65072,5.65255,5.65044,5.65255,11000000.0
2007-02-23 20:59:00,5.65143,5.65217,5.65091,5.65204,11000000.0
2007-02-23 21:00:00,5.6505,5.65185,5.65005,5.65185,17000000.0
2007-02-23 21:01:00,5.65139,5.65147,5.65073,5.65087,10000000.0
2007-02-23 21:02:00,5.6506,5.65161,5.65044,5.65073,8000000.0
2007-02-23 21:03:00,5.65193,5.6521,5.65084,5.65084,19000000.0
2007-02-23 21:04:00,5.65142,5.65245,5.65095,5.65163,18000000.0
2007-02-23 21:05:00,5.65179,5.65257,5.65142,5.65149,14000000.0
2007-02-23 21:06:00,5.65154,5.6521,5.65103,5.6521,12000000.0
2007-02-23 21:07:00,5.65239,5.65239,5.65107,5.65148,10000000.0
2007-02-23 21:08:00,5.65147,5.65301,5.65147,5.65253,14000000.0
2007-02-23 21:09:00,5.6516,5.65325,5.6515,5.65221,16000000.0
2007-02-23 21:10:00,5.65206,5.65274,5.65139,5.65219,15000000.0
2007-02-23 21:11:00,5.65217,5.65338,5.6515,5.65338,13000000.0
2007-02-23 21:12:00,5.65352,5.65352,5.6522,5.6522,10000000.0
2007-02-23 21:13:00,5.65272,5.6539,5.65272,5.65373,14000000.0
2007-02-23 21:14:00,5.65386,5.65407,5.65288,5.65402,10000000.0
2007-02-23 21:15:00,5.65305,5.6538,5.65224,5.6538,15000000.0
2007-02-23 21:16:00,5.65346,5.65346,5.65241,5.65295,11000000.0
2007-02-23 21:17:00,5.65335,5.65484,5.65326,5.65484,13000000.0
2007-02-23 21:18:00,5.65478,5.65478,5.65324,5.65381,17000000.0
2007-02-23 21:19:00,5.65355,5.65376,5.65258,5.65328,12000000.0
2007-02-23 21:20:00,5.65309,5.65361,5.65212,5.65361,14000000.0
2007-02-23 21:21:00,5.65299,5.65364,5.65244,5.65311,11000000.0
2007-02-23 21:22:00,5.65271,5.65309,5.65239,5.65301,9000000.0
2007-02-23 21:23:00,5.65245,5.65245,5.65191,5.6523,7000000.0
2007-02-23 21:24:00,5.65217,5.65303,5.65177,5.65177,11000000.0
2007-02-23 21:25:00,5.65258,5.65366,5.65219,5.65219,7000000.0
2007-02-23 21:26:00,5.6519,5.65377,5.6519,5.65348,13000000.0
2007-02-23 21:27:00,5.65217,5.65335,5.65201,5.65302,11000000.0
2007-02-23 21:28:00,5.65303,5.65377,5.65239,5.65261,15000000.0
2007-02-23 21:29:00,5.65314,5.65418,5.65251,5.65387,12000000.0
2007-02-23 21:30:00,5.65345,5.65501,5.65345,5.65385,10000000.0
2007-02-23 21:31:00,5.65483,5.65485,5.65396,5.65485,10000000.0
2007-02-23 21:32:00,5.65457,5.65593,5.65379,5.65567,12000000.0
2007-02-23 21:33:00,5.65564,5.65619,5.65463,5.65478,19000000.0
2007-02-23 21:34:00,5.65577,5.65722,5.65545,5.65704,8000000.0
2007-02-23 21:35:00,5.656,5.65613,5.65471,5.65472,20000000.0
2007-02-23 21:36:00,5.65472,5.65676,5.65472,5.6552,19000000.0
2007-02-23 21:37:00,5.6554,5.65685,5.65462,5.65628,19000000.0
2007-02-23 21:38:00,5.65612,5.65691,5.65504,5.65525,13000000.0
2007-02-23 21:39:00,5.65566,5.65632,5.65471,5.65538,17000000.0
2007-02-23 21:40:00,5.65632,5.65683,5.65533,5.65683,7000000.0
2007-02-23 21:41:00,5.65568,5.65714,5.65568,5.65599,11000000.0
2007-02-23 21:42:00,5.65734,5.65814,5.6565,5.65653,18000000.0
2007-02-23 21:43:00,5.6573,5.65792,5.65608,5.65608,13000000.0
2007-02-23 21:44:00,5.65695,5.65762,5.65566,5.65656,16000000.0
2007-02-23 21:45:00,5.65659,5.65743,5.65643,5.65698,11000000.0
2007-02-23 21:46:00,5.65788,5.65803,5.6568,5.65689,13000000.0
2007-02-23 21:47:00,5.6571,5.65775,5.65632,5.65636,13000000.0
2007-02-23 21:48:00,5.65631,5.65726,5.65631,5.65637,17000000.0
2007-02-23 21:49:00,5.65673,5.65743,5.65648,5.65729,8000000.0
2007-02-23 21:50:00,5.65702,5.65725,5.65611,5.65725,11000000.0
2007-02-23 21:51:00,5.65704,5.65749,5.65587,5.65663,13000000.0
2007-02-23 21:52:00,5.65727,5.65786,5.65626,5.65786,13000000.0
2007-02-23 21:53:00,5.65691,5.6576,5.65618,5.65664,14000000.0
2007-02-23 21:54:00,5.6568,5.65806,5.65674,5.65806,11000000.0
2007-02-23 21:55:00,5.65781,5.65815,5.65655,5.65779,17000000.0
2007-02-23 21:56:00,5.65797,5.65801,5.65626,5.65794,12000000.0
2007-02-23 21:57:00,5.65746,5.65772,5.65592,5.65739,16000000.0
2007-02-23 21:58:00,5.65718,5.65735,5.65587,5.65587,9000000.0
2007-02-23 21:59:00,5.65602,5.65747,5.65547,5.65747,18000000.0
2007-02-23 22:00:00,5.65723,5.65737,5.65573,5.65622,13000000.0
2007-02-23 22:01:00,5.65654,5.65708,5.65594,5.65635,11000000.0
2007-02-23 22:02:00,5.65648,5.6568,5.65553,5.65553,17000000.0
2007-02-23 22:03:00,5.65643,5.6567,5.65537,5.65537,23000000.0
2007-02-23 22:04:00,5.65627,5.65689,5.65565,5.65626,15000000.0
2007-02-23 22:05:00,5.65613,5.65726,5.65604,5.65604,14000000.0
2007-02-23 22:06:00,5.65658,5.65761,5.65599,5.65652,15000000.0
2007-02-23 22:07:00,5.65654,5.65699,5.6562,5.65699,9000000.0
2007-02-23 22:08:00,5.65711,5.6575,5.65624,5.65689,18000000.0
2007-02-23 22:09:00,5.65628,5.65728,5.65628,5.65681,11000000.0
2007-02-23 22:10:00,5.65663,5.65729,5.65651,5.65729,7000000.0
2007-02-23 22:11:00,5.65624,5.65737,5.65624,5.65737,8000000.0
2007-02-23 22:12:00,5.65764,5.65788,5.65757,5.65777,16000000.0
2007-02-23 22:13:00,5.65781,5.65789,5.65626,5.65734,24000000.0
2007-02-23 22:14:00,5.6575,5.6575,5.65627,5.65627,9000000.0
2007-02-23 22:15:00,5.65654,5.65731,5.65634,5.65645,10000000.0
2007-02-23 22:16:00,5.65661,5.65779,5.65595,5.65632,13000000.0
2007-02-23 22:17:00,5.65658,5.65748,5.6563,5.65703,20000000.0
2007-02-23 22:18:00,5.65726,5.65757,5.65646,5.65715,11000000.0
2007-02-23 22:19:00,5.65705,5.65772,5.65606,5.65664,15000000.0
2007-02-23 22:20:00,5.65634,5.65727,5.65607,5.65676,16000000.0
2007-02-23 22:21:00,5.6565,5.65671,5.65595,5.6561,12000000.0
2007-02-23 22:22:00,5.65633,5.65781,5.65623,5.65691,14000000.0
2007-02-23 22:23:00,5.65691,5.65691,5.65616,5.65618,11000000.0
2007-02-23 22:24:00,5.65616,5.65745,5.65616,5.65745,16000000.0
2007-02-23 22:25:00,5.65608,5.65732,5.65608,5.65651,14000000.0
2007-02-23 22:26:00,5.65623,5.65722,5.65616,5.65722,10000000.0
2007-02-23 22:27:00,5.65668,5.65718,5.65595,5.65718,14000000.0
2007-02-23 22:28:00,5.65576,5.65692,5.65549,5.65652,12000000.0
2007-02-23 22:29:00,5.65643,5.65643,5.65578,5.65608,13000000.0
2007-02-23 22:30:00,5.65575,5.65602,5.65531,5.65531,8000000.0
2007-02-23 22:31:00,5.65521,5.65706,5.65521,5.6554,11000000.0
2007-02-23 22:32:00,5.65547,5.65705,5.65511,5.65705,20000000.0
2007-02-23 22:33:00,5.65681,5.6569,5.65577,5.6569,11000000.0
2007-02-23 22:34:00,5.65672,5.65725,5.65614,5.65725,10000000.0
2007-02-23 22:35:00,5.65739,5.65739,5.65586,5.65717,13000000.0
2007-02-23 22:36:00,5.65603,5.65699,5.65563,5.65588,9000000.0
2007-02-23 22:37:00,5.65608,5.65704,5.65563,5.65665,13000000.0
2007-02-23 22:38:00,5.65678,5.65751,5.65678,5.65736,9000000.0
2007-02-23 22:39:00,5.65701,5.65705,5.65588,5.65656,12000000.0
2007-02-23 22:40:00,5.65663,5.65674,5.65597,5.65597,9000000.0
2007-02-23 22:41:00,5.65603,5.65698,5.65557,5.65557,14000000.0
2007-02-23 22:42:00,5.65522,5.65592,5.65522,5.65576,13000000.0
2007-02-23 22:43:00,5.65593,5.65608,5.65581,5.65588,12000000.0
2007-02-23 22:44:00,5.65569,5.65582,5.6553,5.65558,15000000.0
2007-02-23 22:45:00,5.65537,5.65589,5.65537,5.65571,13000000.0
2007-02-23 22:46:00,5.65554,5.65568,5.65518,5.65518,14000000.0
2007-02-23 22:47:00,5.65558,5.65784,5.65558,5.65773,15000000.0
2007-02-23 22:48:00,5.65773,5.65773,5.65578,5.65578,13000000.0
2007-02-23 22:49:00,5.65707,5.65724,5.65607,5.65607,13000000.0
2007-02-23 22:50:00,5.65574,5.65595,5.65567,5.65571,15000000.0
2007-02-23 22:51:00,5.6561,5.65689,5.65591,5.65689,14000000.0
2007-02-23 22:52:00,5.65591,5.65713,5.65545,5.65631,9000000.0
2007-02-23 22:53:00,5.65633,5.65672,5.65558,5.65558,15000000.0
2007-02-23 22:54:00,5.65526,5.65646,5.65523,5.65523,17000000.0
2007-02-23 22:55:00,5.65523,5.6553,5.65505,5.65505,16000000.0
2007-02-23 22:56:00,5.65533,5.65677,5.65533,5.65611,13000000.0
2007-02-23 22:57:00,5.65611,5.65661,5.65552,5.65627,8000000.0
2007-02-23 22:58:00,5.65629,5.65663,5.65564,5.65625,8000000.0
2007-02-23 22:59:00,5.65499,5.65657,5.65499,5.65602,19000000.0
2007-02-23 23:00:00,5.656,5.65633,5.65539,5.6558,10000000.0
2007-02-23 23:01:00,5.65582,5.65582,5.65512,5.65522,7000000.0
2007-02-23 23:02:00,5.6551,5.65681,5.65503,5.65559,15000000.0
2007-02-23 23:03:00,5.65551,5.65624,5.6549,5.65581,17000000.0
2007-02-23 23:04:00,5.65637,5.65649,5.6556,5.6557,19000000.0
2007-02-23 23:05:00,5.65591,5.65591,5.65448,5.65448,9000000.0
2007-02-23 23:06:00,5.65463,5.65603,5.65463,5.65532,12000000.0
2007-02-23 23:07:00,5.65545,5.65619,5.65484,5.65484,14000000.0
2007-02-23 23:08:00,5.65492,5.65626,5.65492,5.65626,16000000.0
2007-02-23 23:09:00,5.65649,5.65649,5.65453,5.65513,9000000.0
2007-02-23 23:10:00,5.65491,5.6551,5.65401,5.65419,12000000.0
2007-02-23 23:11:00,5.65409,5.65444,5.65409,5.65444,14000000.0
2007-02-23 23:12:00,5.6547,5.65506,5.65415,5.65493,7000000.0
2007-02-23 23:13:00,5.65492,5.65497,5.65359,5.65404,14000000.0
2007-02-23 23:14:00,5.6545,5.6545,5.65293,5.65293,19000000.0
2007-02-23 23:15:00,5.65436,5.65482,5.65334,5.6538,13000000.0
2007-02-23 23:16:00,5.65421,5.65551,5.65348,5.65551,15000000.0
2007-02-23 23:17:00,5.65402,5.6547,5.65382,5.65394,11000000.0
2007-02-23 23:18:00,5.65359,5.65489,5.65352,5.65408,12000000.0
2007-02-23 23:19:00,5.65424,5.65476,5.65366,5.6539,14000000.0
2007-02-23 23:20:00,5.65419,5.65451,5.65289,5.65343,19000000.0
2007-02-23 23:21:00,5.65355,5.65395,5.65303,5.6531,7000000.0
2007-02-23 23:22:00,5.65305,5.65403,5.65282,5.65343,15000000.0
2007-02-23 23:23:00,5.65204,5.65362,5.65191,5.65362,11000000.0
2007-02-23 23:24:00,5.65327,5.65448,5.65327,5.65399,14000000.0
2007-02-23 23:25:00,5.65412,5.65412,5.6533,5.6533,11000000.0
2007-02-23 23:26:00,5.65347,5.65478,5.65347,5.65451,14000000.0
2007-02-23 23:27:00,5.65404,5.65549,5.65404,5.6548,11000000.0
2007-02-23 23:28:00,5.65501,5.6556,5.65433,5.65507,12000000.0
2007-02-23 23:29:00,5.65543,5.65586,5.65422,5.65506,16000000.0
2007-02-23 23:30:00,5.65495,5.65542,5.65395,5.65527,20000000.0
2007-02-23 23:31:00,5.65503,5.65534,5.65421,5.65493,11000000.0
2007-02-23 23:32:00,5.65523,5.65523,5.65393,5.65393,16000000.0
2007-02-23 23:33:00,5.65363,5.65507,5.65363,5.65375,12000000.0
2007-02-23 23:34:00,5.654,5.65519,5.65308,5.65414,13000000.0
2007-02-23 23:35:00,5.65336,5.65487,5.65326,5.65412,9000000.0
2007-02-23 23:36:00,5.65424,5.65479,5.65365,5.65454,9000000.0
2007-02-23 23:37:00,5.65469,5.65512,5.65351,5.65365,14000000.0
2007-02-23 23:38:00,5.65343,5.65452,5.65261,5.65377,13000000.0
2007-02-23 23:39:00,5.65367,5.65527,5.65343,5.65527,17000000.0
2007-02-23 23:40:00,5.65534,5.6555,5.6543,5.65533,12000000.0
2007-02-23 23:41:00,5.65417,5.65489,5.65333,5.65437,17000000.0
2007-02-23 23:42:00,5.65427,5.65513,5.65336,5.65477,22000000.0
2007-02-23 23:43:00,5.65391,5.65461,5.65291,5.65411,15000000.0
2007-02-23 23:44:00,5.65536,5.65536,5.65442,5.65446,14000000.0
2007-02-23 23:45:00,5.65436,5.65572,5.65436,5.65534,20000000.0
2007-02-23 23:46:00,5.65386,5.65554,5.65359,5.65359,14000000.0
2007-02-23 23:47:00,5.65478,5.65487,5.65354,5.65356,10000000.0
2007-02-23 23:48:00,5.6545,5.6547,5.6529,5.65454,18000000.0
2007-02-23 23:49:00,5.65384,5.6549,5.65368,5.65388,14000000.0
2007-02-23 23:50:00,5.65412,5.65438,5.65279,5.65279,13000000.0
2007-02-23 23:51:00,5.65243,5.65424,5.65243,5.654,8000000.0
2007-02-23 23:52:00,5.65371,5.65407,5.65261,5.65305,16000000.0
2007-02-23 23:53:00,5.65309,5.65404,5.65245,5.65307,18000000.0
2007-02-23 23:54:00,5.65322,5.65416,5.65322,5.6535,12000000.0
2007-02-23 23:55:00,5.65304,5.65367,5.65239,5.65289,19000000.0
2007-02-23 23:56:00,5.65369,5.65409,5.65284,5.65312,14000000.0
2007-02-23 23:57:00,5.65319,5.65423,5.65243,5.65423,16000000.0
2007-02-23 23:58:00,5.65415,5.65431,5.653,5.65428,13000000.0
2007-02-23 23:59:00,5.65356,5.65523,5.65352,5.6547,14000000.0
2007-02-26 02:00:00,5.64892,5.64947,5.64805,5.64812,16000000.0
2007-02-26 02:01:00,5.64943,5.65006,5.6484,5.64902,21000000.0
2007-02-26 02:02:00,5.64988,5.65017,5.64894,5.64905,10000000.0
2007-02-26 02:03:00,5.65044,5.65055,5.64907,5.64911,8000000.0
2007-02-26 02:04:00,5.65036,5.65036,5.64866,5.64866,14000000.0
2007-02-26 02:05:00,5.64903,5.64917,5.64866,5.64877,14000000.0
2007-02-26 02:06:00,5.64902,5.65007,5.64842,5.64959,15000000.0
2007-02-26 02:07:00,5.64923,5.64994,5.64885,5.64885,10000000.0
2007-02-26 02:08:00,5.64984,5.64986,5.64836,5.6493,16000000.0
2007-02-26 02:09:00,5.64925,5.64928,5.64829,5.64912,18000000.0
2007-02-26 02:10:00,5.64877,5.64968,5.64824,5.64901,16000000.0
2007-02-26 02:11:00,5.64837,5.64883,5.64721,5.64795,14000000.0
2007-02-26 02:12:00,5.64786,5.6489,5.64735,5.64811,10000000.0
2007-02-26 02:13:00,5.64845,5.64845,5.64689,5.64735,15000000.0
2007-02-26 02:14:00,5.64744,5.64803,5.64642,5.64715,19000000.0
2007-02-26 02:15:00,5.64732,5.64835,5.64677,5.64796,12000000.0
2007-02-26 02:16:00,5.64823,5.64826,5.64702,5.64702,18000000.0
2007-02-26 02:17:00,5.6469,5.64819,5.64658,5.64658,14000000.0
2007-02-26 02:18:00,5.64707,5.6482,5.647,5.64719,12000000.0
2007-02-26 02:19:00,5.64752,5.64824,5.64675,5.647,14000000.0
2007-02-26 02:20:00,5.64682,5.64741,5.64603,5.64741,13000000.0
2007-02-26 02:21:00,5.6461,5.64711,5.64581,5.64601,15000000.0
2007-02-26 02:22:00,5.64711,5.64758,5.64585,5.64673,13000000.0
2007-02-26 02:23:00,5.64633,5.64689,5.64472,5.64592,16000000.0
2007-02-26 02:24:00,5.64559,5.64595,5.64445,5.6446,17000000.0
2007-02-26 02:25:00,5.64638,5.64716,5.64594,5.64716,10000000.0
2007-02-26 02:26:00,5.64744,5.64762,5.64574,5.64574,13000000.0
2007-02-26 02:27:00,5.64544,5.64656,5.64505,5.64621,7000000.0
2007-02-26 02:28:00,5.64448,5.64564,5.64428,5.6444,9000000.0
2007-02-26 02:29:00,5.64535,5.64627,5.64415,5.64535,20000000.0
2007-02-26 02:30:00,5.64392,5.64597,5.64392,5.64597,11000000.0
2007-02-26 02:31:00,5.64446,5.64578,5.64432,5.64577,9000000.0
2007-02-26 02:32:00,5.64581,5.64645,5.64477,5.64486,13000000.0
2007-02-26 02:33:00,5.64453,5.64635,5.64453,5.6447,14000000.0
2007-02-26 02:34:00,5.64606,5.64606,5.64468,5.64556,17000000.0
2007-02-26 02:35:00,5.64558,5.64656,5.64477,5.64477,15000000.0
2007-02-26 02:36:00,5.6448,5.64648,5.6448,5.64577,14000000.0
2007-02-26 02:37:00,5.6457,5.64626,5.64505,5.64599,13000000.0
2007-02-26 02:38:00,5.64543,5.64628,5.64534,5.64557,14000000.0
2007-02-26 02:39:00,5.64606,5.64639,5.64516,5.64587,15000000.0
2007-02-26 02:40:00,5.64567,5.64644,5.64535,5.64599,12000000.0
2007-02-26 02:41:00,5.64565,5.6461,5.6446,5.64565,13000000.0
2007-02-26 02:42:00,5.64548,5.64629,5.6446,5.64629,16000000.0
2007-02-26 02:43:00,5.64507,5.64636,5.645,5.645,18000000.0
2007-02-26 02:44:00,5.64695,5.64695,5.64571,5.64597,10000000.0
2007-02-26 02:45:00,5.64573,5.647,5.64562,5.64641,14000000.0
2007-02-26 02:46:00,5.64619,5.6464,5.64611,5.64623,18000000.0
2007-02-26 02:47:00,5.64625,5.64647,5.6462,5.64629,17000000.0
2007-02-26 02:48:00,5.64626,5.64649,5.64579,5.64615,7000000.0
2007-02-26 02:49:00,5.64654,5.6474,5.6459,5.64618,13000000.0
2007-02-26 02:50:00,5.64686,5.64792,5.64622,5.6467,14000000.0
2007-02-26 02:51:00,5.64626,5.64735,5.64621,5.64621,15000000.0
2007-02-26 02:52:00,5.64612,5.64717,5.64589,5.64659,15000000.0
2007-02-26 02:53:00,5.64638,5.64728,5.64628,5.64708,9000000.0
2007-02-26 02:54:00,5.64718,5.64753,5.64653,5.64728,13000000.0
2007-02-26 02:55:00,5.64559,5.64699,5.6453,5.64544,11000000.0
2007-02-26 02:56:00,5.64619,5.64668,5.64578,5.64606,18000000.0
2007-02-26 02:57:00,5.64632,5.64705,5.64589,5.64605,13000000.0
2007-02-26 02:58:00,5.64638,5.64669,5.64514,5.64514,9000000.0
2007-02-26 02:59:00,5.6463,5.64689,5.64518,5.64537,14000000.0
2007-02-26 03:00:00,5.64552,5.64664,5.64552,5.64634,11000000.0
2007-02-26 03:01:00,5.64606,5.64689,5.64576,5.64576,11000000.0
2007-02-26 03:02:00,5.64572,5.64715,5.64572,5.64678,11000000.0
2007-02-26 03:03:00,5.6468,5.64784,5.6463,5.64784,23000000.0
2007-02-26 03:04:00,5.64597,5.64763,5.64593,5.64751,11000000.0
2007-02-26 03:05:00,5.64736,5.64787,5.64625,5.64625,17000000.0
2007-02-26 03:06:00,5.64601,5.64627,5.64594,5.64627,9000000.0
2007-02-26 03:07:00,5.64659,5.64775,5.64659,5.64725,15000000.0
2007-02-26 03:08:00,5.64711,5.64771,5.64649,5.64767,12000000.0
2007-02-26 03:09:00,5.64652,5.6475,5.64609,5.6475,15000000.0
2007-02-26 03:10:00,5.6476,5.6478,5.64655,5.64658,19000000.0
2007-02-26 03:11:00,5.64683,5.64773,5.64671,5.64757,15000000.0
2007-02-26 03:12:00,5.64718,5.64729,5.646,5.64655,18000000.0
2007-02-26 03:13:00,5.6471,5.64734,5.64577,5.64659,18000000.0
2007-02-26 03:14:00,5.64716,5.64774,5.64677,5.64774,10000000.0
2007-02-26 03:15:00,5.64735,5.64735,5.64573,5.64573,7000000.0
2007-02-26 03:16:00,5.64597,5.64676,5.64551,5.64676,8000000.0
2007-02-26 03:17:00,5.64539,5.64624,5.64523,5.64541,10000000.0
2007-02-26 03:18:00,5.64507,5.64649,5.64476,5.64523,15000000.0
2007-02-26 03:19:00,5.64595,5.64595,5.64444,5.64444,10000000.0
2007-02-26 03:20:00,5.64442,5.64607,5.64442,5.64523,16000000.0
2007-02-26 03:21:00,5.64526,5.64577,5.64455,5.64577,11000000.0
2007-02-26 03:22:00,5.64597,5.64606,5.64506,5.64506,10000000.0
2007-02-26 03:23:00,5.6452,5.64643,5.64481,5.64481,12000000.0
2007-02-26 03:24:00,5.64605,5.64612,5.64456,5.64456,13000000.0
2007-02-26 03:25:00,5.64517,5.64593,5.64474,5.64495,11000000.0
2007-02-26 03:26:00,5.64499,5.64544,5.64429,5.64429,13000000.0
2007-02-26 03:27:00,5.64485,5.64562,5.64425,5.64518,14000000.0
2007-02-26 03:28:00,5.64467,5.64562,5.64451,5.64561,18000000.0
2007-02-26 03:29:00,5.64575,5.64618,5.64404,5.6445,15000000.0
2007-02-26 03:30:00,5.64431,5.64541,5.64398,5.64445,10000000.0
2007-02-26 03:31:00,5.64553,5.64564,5.64436,5.64502,13000000.0
2007-02-26 03:32:00,5.64476,5.64578,5.6444,5.6453,16000000.0
2007-02-26 03:33:00,5.64496,5.64521,5.64492,5.64514,13000000.0
2007-02-26 03:34:00,5.64518,5.64584,5.64421,5.6445,16000000.0
2007-02-26 03:35:00,5.64496,5.64587,5.64474,5.64474,10000000.0
2007-02-26 03:36:00,5.645,5.64612,5.6449,5.64545,11000000.0
2007-02-26 03:37:00,5.64547,5.64557,5.64435,5.64435,13000000.0
2007-02-26 03:38:00,5.64445,5.64561,5.64414,5.64494,13000000.0
2007-02-26 03:39:00,5.64511,5.64575,5.64451,5.64567,13000000.0
2007-02-26 03:40:00,5.6454,5.64589,5.64426,5.64452,12000000.0
2007-02-26 03:41:00,5.64467,5.64551,5.64467,5.64546,16000000.0
2007-02-26 03:42:00,5.64552,5.64599,5.64552,5.64582,21000000.0
2007-02-26 03:43:00,5.64579,5.64608,5.64561,5.64578,18000000.0
2007-02-26 03:44:00,5.64541,5.64542,5.64392,5.64464,15000000.0
2007-02-26 03:45:00,5.64547,5.64555,5.6446,5.64461,9000000.0
2007-02-26 03:46:00,5.64398,5.64531,5.64377,5.64463,8000000.0
2007-02-26 03:47:00,5.64431,5.64561,5.64397,5.64397,11000000.0
2007-02-26 03:48:00,5.64453,5.64614,5.64453,5.64474,9000000.0
2007-02-26 03:49:00,5.64523,5.64578,5.64439,5.64548,16000000.0
2007-02-26 03:50:00,5.64635,5.64674,5.6447,5.64581,19000000.0
2007-02-26 03:51:00,5.64562,5.64588,5.64445,5.64449,9000000.0
2007-02-26 03:52:00,5.64458,5.64458,5.64416,5.64437,19000000.0
2007-02-26 03:53:00,5.6449,5.64572,5.64463,5.64467,10000000.0
2007-02-26 03:54:00,5.64507,5.64617,5.64459,5.64617,17000000.0
2007-02-26 03:55:00,5.6447,5.64588,5.6447,5.64517,16000000.0
2007-02-26 03:56:00,5.64415,5.646,5.64415,5.64516,7000000.0
2007-02-26 03:57:00,5.6458,5.6458,5.64437,5.64437,11000000.0
2007-02-26 03:58:00,5.64448,5.64613,5.64428,5.64568,12000000.0
2007-02-26 03:59:00,5.64583,5.64589,5.64417,5.64422,17000000.0
2007-02-26 04:00:00,5.64434,5.64617,5.64434,5.64523,12000000.0
2007-02-26 04:01:00,5.64521,5.64601,5.64474,5.64601,16000000.0
2007-02-26 04:02:00,5.64598,5.64607,5.64425,5.64425,14000000.0
2007-02-26 04:03:00,5.64558,5.64558,5.64378,5.64446,12000000.0
2007-02-26 04:04:00,5.64433,5.64551,5.64382,5.64454,16000000.0
2007-02-26 04:05:00,5.64542,5.64542,5.64364,5.64371,13000000.0
2007-02-26 04:06:00,5.64495,5.64536,5.64389,5.64497,16000000.0
2007-02-26 04:07:00,5.64473,5.64518,5.64452,5.64452,13000000.0
2007-02-26 04:08:00,5.64454,5.64509,5.64433,5.64481,14000000.0
2007-02-26 04:09:00,5.64431,5.645,5.64431,5.64471,10000000.0
2007-02-26 04:10:00,5.64452,5.64542,5.64408,5.64499,12000000.0
2007-02-26 04:11:00,5.64481,5.64559,5.64458,5.64464,14000000.0
2007-02-26 04:12:00,5.64424,5.64566,5.64387,5.64436,19000000.0
2007-02-26 04:13:00,5.64459,5.64532,5.64393,5.64393,20000000.0
2007-02-26 04:14:00,5.64431,5.64515,5.64431,5.64459,12000000.0
2007-02-26 04:15:00,5.64457,5.64471,5.64435,5.64469,8000000.0
2007-02-26 04:16:00,5.6447,5.64567,5.64429,5.64429,13000000.0
2007-02-26 04:17:00,5.64425,5.64499,5.64401,5.64406,15000000.0
2007-02-26 04:18:00,5.64494,5.64534,5.6444,5.6444,9000000.0
2007-02-26 04:19:00,5.64554,5.64571,5.64476,5.64513,12000000.0
2007-02-26 04:20:00,5.64486,5.64519,5.64444,5.64444,9000000.0
2007-02-26 04:21:00,5.64506,5.64555,5.64447,5.64495,17000000.0
2007-02-26 04:22:00,5.64497,5.64594,5.6446,5.6456,14000000.0
2007-02-26 04:23:00,5.64613,5.64613,5.64451,5.6449,10000000.0
2007-02-26 04:24:00,5.64478,5.64569,5.64459,5.64508,12000000.0
2007-02-26 04:25:00,5.64459,5.64565,5.64426,5.64467,10000000.0
2007-02-26 04:26:00,5.64447,5.6456,5.64442,5.64521,7000000.0
2007-02-26 04:27:00,5.64448,5.6455,5.64448,5.64463,15000000.0
2007-02-26 04:28:00,5.64498,5.64564,5.64476,5.6456,7000000.0
2007-02-26 04:29:00,5.64605,5.64605,5.64458,5.64534,14000000.0
2007-02-26 04:30:00,5.64542,5.64542,5.64429,5.64469,11000000.0
2007-02-26 04:31:00,5.64506,5.6455,5.64438,5.64458,15000000.0
2007-02-26 04:32:00,5.64504,5.64574,5.64455,5.64506,17000000.0
2007-02-26 04:33:00,5.64483,5.64604,5.64483,5.64602,14000000.0
2007-02-26 04:34:00,5.64522,5.64549,5.64448,5.6449,9000000.0
2007-02-26 04:35:00,5.64477,5.64485,5.64456,5.64459,12000000.0
2007-02-26 04:36:00,5.64465,5.64474,5.64447,5.64465,12000000.0
2007-02-26 04:37:00,5.64472,5.64473,5.64443,5.64443,12000000.0
2007-02-26 04:38:00,5.64448,5.64564,5.6444,5.64501,11000000.0
2007-02-26 04:39:00,5.64519,5.64532,5.64438,5.64476,17000000.0
2007-02-26 04:40:00,5.64483,5.64506,5.64478,5.64479,9000000.0
2007-02-26 04:41:00,5.64486,5.64518,5.64473,5.64475,10000000.0
2007-02-26 04:42:00,5.64489,5.64527,5.64489,5.64507,8000000.0
2007-02-26 04:43:00,5.64493,5.64517,5.64489,5.64517,18000000.0
2007-02-26 04:44:00,5.64467,5.64564,5.64463,5.64511,9000000.0
2007-02-26 04:45:00,5.64452,5.646,5.64426,5.64516,9000000.0
2007-02-26 04:46:00,5.64496,5.64496,5.64436,5.64437,16000000.0
2007-02-26 04:47:00,5.64432,5.64513,5.6443,5.6446,12000000.0
2007-02-26 04:48:00,5.64477,5.64539,5.64459,5.64494,10000000.0
2007-02-26 04:49:00,5.64515,5.64573,5.64447,5.64478,16000000.0
2007-02-26 04:50:00,5.64488,5.64488,5.64424,5.64424,16000000.0
2007-02-26 04:51:00,5.64474,5.64561,5.64428,5.64498,20000000.0
2007-02-26 04:52:00,5.6447,5.64554,5.6444,5.64554,13000000.0
2007-02-26 04:53:00,5.64452,5.64537,5.64437,5.64537,11000000.0
2007-02-26 04:54:00,5.64394,5.64484,5.64362,5.64386,11000000.0
2007-02-26 04:55:00,5.64481,5.64528,5.64365,5.64365,12000000.0
2007-02-26 04:56:00,5.64452,5.64533,5.64401,5.64447,16000000.0
2007-02-26 04:57:00,5.6451,5.6451,5.64418,5.64425,7000000.0
2007-02-26 04:58:00,5.64373,5.64485,5.64373,5.64485,13000000.0
2007-02-26 04:59:00,5.64511,5.64511,5.64359,5.64442,17000000.0
2007-02-26 05:00:00,5.64458,5.64509,5.64443,5.64509,10000000.0
2007-02-26 05:01:00,5.6456,5.64591,5.64544,5.64548,13000000.0
2007-02-26 05:02:00,5.64437,5.64515,5.64411,5.64456,18000000.0
2007-02-26 05:03:00,5.64444,5.64489,5.64385,5.64385,9000000.0
2007-02-26 05:04:00,5.64475,5.64498,5.64347,5.64347,12000000.0
2007-02-26 05:05:00,5.64393,5.64468,5.64316,5.64316,10000000.0
2007-02-26 05:06:00,5.64453,5.6448,5.64356,5.6438,20000000.0
2007-02-26 05:07:00,5.64367,5.64437,5.64336,5.64375,10000000.0
2007-02-26 05:08:00,5.64336,5.64464,5.64307,5.64308,17000000.0
2007-02-26 05:09:00,5.64328,5.64488,5.64302,5.64488,15000000.0
2007-02-26 05:10:00,5.64338,5.64442,5.64338,5.64395,10000000.0
2007-02-26 05:11:00,5.64377,5.64458,5.64304,5.64404,16000000.0
2007-02-26 05:12:00,5.64368,5.64368,5.64299,5.64299,7000000.0
2007-02-26 05:13:00,5.64347,5.64458,5.64339,5.64458,12000000.0
2007-02-26 05:14:00,5.64337,5.64456,5.64337,5.6437,14000000.0
2007-02-26 05:15:00,5.64357,5.64363,5.6434,5.64354,16000000.0
2007-02-26 05:16:00,5.64358,5.64474,5.64345,5.64474,15000000.0
2007-02-26 05:17:00,5.64394,5.64398,5.64361,5.64394,10000000.0
2007-02-26 05:18:00,5.644,5.64412,5.64338,5.64371,13000000.0
2007-02-26 05:19:00,5.64365,5.64389,5.64361,5.64378,13000000.0
2007-02-26 05:20:00,5.64376,5.64388,5.6436,5.64371,20000000.0
2007-02-26 05:21:00,5.64375,5.64387,5.64357,5.64378,9000000.0
2007-02-26 05:22:00,5.64341,5.64416,5.64264,5.64368,17000000.0
2007-02-26 05:23:00,5.64344,5.64388,5.64228,5.6428,14000000.0
2007-02-26 05:24:00,5.64265,5.64344,5.64209,5.64276,19000000.0
2007-02-26 05:25:00,5.64273,5.6438,5.64245,5.64258,13000000.0
2007-02-26 05:26:00,5.64274,5.64395,5.64246,5.64287,13000000.0
2007-02-26 05:27:00,5.64304,5.64401,5.64225,5.64302,13000000.0
2007-02-26 05:28:00,5.6435,5.6438,5.64257,5.64372,10000000.0
2007-02-26 05:29:00,5.64294,5.64412,5.64292,5.64364,17000000.0
2007-02-26 05:30:00,5.64375,5.64437,5.64323,5.64323,21000000.0
2007-02-26 05:31:00,5.64381,5.64522,5.64359,5.64516,13000000.0
2007-02-26 05:32:00,5.64511,5.64591,5.64394,5.64397,16000000.0
2007-02-26 05:33:00,5.64396,5.64456,5.64249,5.64365,13000000.0
2007-02-26 05:34:00,5.64338,5.64348,5.64193,5.64247,13000000.0
2007-02-26 05:35:00,5.64193,5.64336,5.64193,5.64225,14000000.0
2007-02-26 05:36:00,5.64274,5.64289,5.64173,5.64245,18000000.0
2007-02-26 05:37:00,5.64166,5.64288,5.64143,5.64273,12000000.0
2007-02-26 05:38:00,5.64262,5.6428,5.64139,5.64148,13000000.0
2007-02-26 05:39:00,5.64156,5.64301,5.64145,5.64242,21000000.0
2007-02-26 05:40:00,5.64207,5.64308,5.64141,5.64233,14000000.0
2007-02-26 05:41:00,5.64283,5.64321,5.64181,5.64321,13000000.0
2007-02-26 05:42:00,5.64285,5.64355,5.64234,5.64355,8000000.0
2007-02-26 05:43:00,5.64286,5.64348,5.64199,5.64267,13000000.0
2007-02-26 05:44:00,5.64237,5.64407,5.64208,5.64357,13000000.0
2007-02-26 05:45:00,5.64326,5.644,5.64191,5.64249,24000000.0
2007-02-26 05:46:00,5.6429,5.64357,5.64191,5.64357,14000000.0
2007-02-26 05:47:00,5.64382,5.64387,5.64184,5.64224,11000000.0
2007-02-26 05:48:00,5.6424,5.64306,5.64174,5.64251,18000000.0
2007-02-26 05:49:00,5.64276,5.64354,5.64253,5.6429,10000000.0
2007-02-26 05:50:00,5.64319,5.64374,5.64243,5.64243,10000000.0
2007-02-26 05:51:00,5.64365,5.64401,5.64245,5.64278,11000000.0
2007-02-26 05:52:00,5.64304,5.64457,5.64304,5.64454,19000000.0
2007-02-26 05:53:00,5.64439,5.64439,5.64303,5.6437,15000000.0
2007-02-26 05:54:00,5.64389,5.64425,5.64314,5.64389,7000000.0
2007-02-26 05:55:00,5.6444,5.6444,5.64325,5.64333,12000000.0
2007-02-26 05:56:00,5.64348,5.64415,5.64334,5.64409,16000000.0
2007-02-26 05:57:00,5.64413,5.64421,5.64306,5.64306,11000000.0
2007-02-26 05:58:00,5.64287,5.64319,5.6428,5.64291,22000000.0
2007-02-26 05:59:00,5.64295,5.64315,5.64283,5.64283,9000000.0
2007-02-26 06:00:00,5.64333,5.64462,5.64333,5.64462,17000000.0
2007-02-26 06:01:00,5.64509,5.64509,5.6435,5.64369,18000000.0
2007-02-26 06:02:00,5.64588,5.64647,5.64487,5.6451,18000000.0
2007-02-26 06:03:00,5.6459,5.64735,5.64558,5.64735,16000000.0
2007-02-26 06:04:00,5.64737,5.64737,5.64549,5.64562,8000000.0
2007-02-26 06:05:00,5.64566,5.64628,5.64523,5.64537,10000000.0
2007-02-26 06:06:00,5.64533,5.64643,5.64512,5.64643,27000000.0
2007-02-26 06:07:00,5.6453,5.64624,5.64488,5.64513,17000000.0
2007-02-26 06:08:00,5.64576,5.64649,5.64534,5.64649,14000000.0
2007-02-26 06:09:00,5.64692,5.64698,5.6458,5.6468,13000000.0
2007-02-26 06:10:00,5.64608,5.64828,5.64496,5.6468,14000000.0
2007-02-26 06:11:00,5.6487,5.64889,5.64733,5.64778,16000000.0
2007-02-26 06:12:00,5.64832,5.64887,5.64711,5.64887,17000000.0
2007-02-26 06:13:00,5.6474,5.64876,5.6469,5.64839,14000000.0
2007-02-26 06:14:00,5.64712,5.64818,5.64711,5.64726,12000000.0
2007-02-26 06:15:00,5.64735,5.64898,5.64735,5.64868,13000000.0
2007-02-26 06:16:00,5.64895,5.64917,5.64768,5.64855,14000000.0
2007-02-26 06:17:00,5.6483,5.64884,5.6478,5.64785,11000000.0
2007-02-26 06:18:00,5.6481,5.64863,5.6476,5.6476,12000000.0
2007-02-26 06:19:00,5.648,5.64948,5.6479,5.64849,19000000.0
2007-02-26 06:20:00,5.64766,5.64884,5.64766,5.64777,11000000.0
2007-02-26 06:21:00,5.64749,5.64866,5.64749,5.64813,9000000.0
2007-02-26 06:22:00,5.6483,5.64883,5.64714,5.64714,22000000.0
2007-02-26 06:23:00,5.6473,5.64842,5.64714,5.64714,18000000.0
2007-02-26 06:24:00,5.64673,5.64774,5.64652,5.64765,8000000.0
2007-02-26 06:25:00,5.64791,5.64817,5.64726,5.64787,9000000.0
2007-02-26 06:26:00,5.64861,5.64861,5.64737,5.648,13000000.0
2007-02-26 06:27:00,5.64773,5.64848,5.64726,5.64848,15000000.0
2007-02-26 06:28:00,5.64875,5.64875,5.64702,5.64779,18000000.0
2007-02-26 06:29:00,5.64811,5.64888,5.64739,5.64739,16000000.0
2007-02-26 06:30:00,5.64743,5.64894,5.64743,5.64876,10000000.0
2007-02-26 06:31:00,5.64834,5.64908,5.64772,5.64908,13000000.0
2007-02-26 06:32:00,5.6484,5.6494,5.64775,5.6494,10000000.0
2007-02-26 06:33:00,5.64885,5.6496,5.64807,5.64842,10000000.0
2007-02-26 06:34:00,5.64829,5.64945,5.64786,5.64887,15000000.0
2007-02-26 06:35:00,5.64872,5.64947,5.64827,5.64947,13000000.0
2007-02-26 06:36:00,5.64938,5.6494,5.64797,5.64832,23000000.0
2007-02-26 06:37:00,5.64862,5.64885,5.64767,5.64866,11000000.0
2007-02-26 06:38:00,5.64913,5.64977,5.64837,5.64977,17000000.0
2007-02-26 06:39:00,5.64993,5.64993,5.64833,5.64939,8000000.0
2007-02-26 06:40:00,5.6478,5.64952,5.6478,5.64892,15000000.0
2007-02-26 06:41:00,5.64901,5.65016,5.64888,5.65016,15000000.0
2007-02-26 06:42:00,5.64908,5.64927,5.64868,5.64907,16000000.0
2007-02-26 06:43:00,5.64907,5.64972,5.64849,5.64944,12000000.0
2007-02-26 06:44:00,5.64946,5.64986,5.64822,5.64822,13000000.0
2007-02-26 06:45:00,5.64773,5.64914,5.64773,5.64793,14000000.0
2007-02-26 06:46:00,5.64779,5.64861,5.64779,5.64828,12000000.0
2007-02-26 06:47:00,5.64821,5.6488,5.64767,5.6477,11000000.0
2007-02-26 06:48:00,5.64876,5.64927,5.64832,5.64927,15000000.0
2007-02-26 06:49:00,5.6487,5.64944,5.64785,5.6493,17000000.0
2007-02-26 06:50:00,5.64895,5.64895,5.64749,5.64771,13000000.0
2007-02-26 06:51:00,5.64752,5.64848,5.64752,5.64815,8000000.0
2007-02-26 06:52:00,5.64838,5.64878,5.64754,5.64875,14000000.0
2007-02-26 06:53:00,5.64905,5.64905,5.6477,5.64823,13000000.0
2007-02-26 06:54:00,5.64838,5.64838,5.64734,5.64734,8000000.0
2007-02-26 06:55:00,5.64712,5.64899,5.64712,5.64885,10000000.0
2007-02-26 06:56:00,5.64767,5.64882,5.64767,5.64795,11000000.0
2007-02-26 06:57:00,5.64941,5.64941,5.64803,5.64897,17000000.0
2007-02-26 06:58:00,5.64974,5.6501,5.64842,5.64929,12000000.0
2007-02-26 06:59:00,5.64906,5.65,5.64776,5.64776,14000000.0
2007-02-26 07:00:00,5.6493,5.6493,5.64859,5.64887,11000000.0
2007-02-26 07:01:00,5.64877,5.6497,5.64855,5.6497,10000000.0
2007-02-26 07:02:00,5.64977,5.64977,5.64799,5.64799,14000000.0
2007-02-26 07:03:00,5.64734,5.64922,5.64734,5.64877,7000000.0
2007-02-26 07:04:00,5.64843,5.64922,5.64758,5.64874,16000000.0
2007-02-26 07:05:00,5.64813,5.64904,5.64768,5.64768,15000000.0
2007-02-26 07:06:00,5.64814,5.64896,5.64773,5.64773,16000000.0
2007-02-26 07:07:00,5.64771,5.64799,5.64771,5.64781,12000000.0
2007-02-26 07:08:00,5.64774,5.64777,5.64752,5.64774,8000000.0
2007-02-26 07:09:00,5.64796,5.64877,5.64745,5.64745,8000000.0
2007-02-26 07:10:00,5.64785,5.64931,5.64785,5.64844,16000000.0
2007-02-26 07:11:00,5.64816,5.6489,5.64755,5.64842,17000000.0
2007-02-26 07:12:00,5.64903,5.6494,5.64803,5.64805,20000000.0
2007-02-26 07:13:00,5.64788,5.64908,5.64788,5.64878,18000000.0
2007-02-26 07:14:00,5.6491,5.64933,5.64903,5.64933,11000000.0
2007-02-26 07:15:00,5.649,5.64934,5.64811,5.64814,18000000.0
2007-02-26 07:16:00,5.64836,5.64907,5.64722,5.648,18000000.0
2007-02-26 07:17:00,5.64754,5.64866,5.64754,5.6484,12000000.0
2007-02-26 07:18:00,5.64862,5.64938,5.6485,5.6485,18000000.0
2007-02-26 07:19:00,5.64841,5.64881,5.64755,5.64792,14000000.0
2007-02-26 07:20:00,5.64822,5.64873,5.64769,5.64796,18000000.0
2007-02-26 07:21:00,5.64806,5.64856,5.64734,5.64802,13000000.0
2007-02-26 07:22:00,5.64774,5.64799,5.64712,5.64712,14000000.0
2007-02-26 07:23:00,5.64755,5.6489,5.64737,5.64752,15000000.0
2007-02-26 07:24:00,5.64749,5.64799,5.647,5.64763,16000000.0
2007-02-26 07:25:00,5.64826,5.64826,5.64681,5.64804,15000000.0
2007-02-26 07:26:00,5.64856,5.64903,5.64738,5.6484,13000000.0
2007-02-26 07:27:00,5.64819,5.64891,5.64782,5.64804,12000000.0
2007-02-26 07:28:00,5.64793,5.64866,5.64756,5.64842,22000000.0
2007-02-26 07:29:00,5.64847,5.649,5.64762,5.64772,16000000.0
2007-02-26 07:30:00,5.64798,5.64898,5.64768,5.64823,14000000.0
2007-02-26 07:31:00,5.64843,5.65011,5.64843,5.64874,13000000.0
2007-02-26 07:32:00,5.649,5.64955,5.6483,5.64864,9000000.0
2007-02-26 07:33:00,5.6492,5.64923,5.64838,5.64856,7000000.0
2007-02-26 07:34:00,5.64842,5.64985,5.64842,5.64899,18000000.0
2007-02-26 07:35:00,5.6491,5.65017,5.64866,5.65017,9000000.0
2007-02-26 07:36:00,5.65027,5.65027,5.64861,5.64862,13000000.0
2007-02-26 07:37:00,5.64839,5.64953,5.64839,5.64853,11000000.0
2007-02-26 07:38:00,5.64825,5.64925,5.64825,5.64895,11000000.0
2007-02-26 07:39:00,5.64864,5.65026,5.6485,5.64949,19000000.0
2007-02-26 07:40:00,5.6489,5.6497,5.64836,5.64862,11000000.0
2007-02-26 07:41:00,5.64856,5.64921,5.64839,5.64839,7000000.0
2007-02-26 07:42:00,5.64839,5.64921,5.64839,5.64921,13000000.0
2007-02-26 07:43:00,5.64969,5.65042,5.64887,5.65042,14000000.0
2007-02-26 07:44:00,5.65079,5.65083,5.64944,5.64957,10000000.0
2007-02-26 07:45:00,5.64965,5.65017,5.64883,5.649,8000000.0
2007-02-26 07:46:00,5.64878,5.65019,5.64878,5.64884,13000000.0
2007-02-26 07:47:00,5.64913,5.65012,5.64884,5.64884,15000000.0
2007-02-26 07:48:00,5.64958,5.65032,5.64942,5.64942,13000000.0
2007-02-26 07:49:00,5.64932,5.64987,5.64913,5.64946,10000000.0
2007-02-26 07:50:00,5.64946,5.65028,5.64872,5.64924,17000000.0
2007-02-26 07:51:00,5.64924,5.65058,5.64877,5.65012,16000000.0
2007-02-26 07:52:00,5.64994,5.65025,5.64887,5.64896,13000000.0
2007-02-26 07:53:00,5.64971,5.65038,5.64932,5.64973,10000000.0
2007-02-26 07:54:00,5.64916,5.65099,5.64916,5.65099,11000000.0
2007-02-26 07:55:00,5.64941,5.6505,5.64917,5.64983,12000000.0
2007-02-26 07:56:00,5.64961,5.65016,5.64865,5.64865,13000000.0
2007-02-26 07:57:00,5.64944,5.6497,5.64841,5.64871,8000000.0
2007-02-26 07:58:00,5.64936,5.64947,5.64767,5.64777,14000000.0
2007-02-26 07:59:00,5.64767,5.64875,5.64767,5.64834,15000000.0
2007-02-26 08:00:00,5.64849,5.64901,5.64794,5.64801,10000000.0
2007-02-26 08:01:00,5.6481,5.64935,5.64769,5.64807,13000000.0
2007-02-26 08:02:00,5.64835,5.65015,5.64822,5.64939,14000000.0
2007-02-26 08:03:00,5.64869,5.65009,5.64787,5.64841,12000000.0
2007-02-26 08:04:00,5.6491,5.65043,5.64841,5.64851,16000000.0
2007-02-26 08:05:00,5.64844,5.64983,5.64844,5.64898,14000000.0
2007-02-26 08:06:00,5.6494,5.65005,5.64883,5.65004,19000000.0
2007-02-26 08:07:00,5.65025,5.65073,5.64872,5.65015,19000000.0
2007-02-26 08:08:00,5.65029,5.65029,5.64915,5.64962,11000000.0
2007-02-26 08:09:00,5.64957,5.65108,5.64928,5.65108,10000000.0
2007-02-26 08:10:00,5.64949,5.65096,5.64935,5.64985,16000000.0
2007-02-26 08:11:00,5.64982,5.64998,5.64883,5.64928,9000000.0
2007-02-26 08:12:00,5.64947,5.65056,5.64911,5.65056,10000000.0
2007-02-26 08:13:00,5.65018,5.65036,5.64896,5.64901,11000000.0
2007-02-26 08:14:00,5.64887,5.65064,5.64887,5.64947,12000000.0
2007-02-26 08:15:00,5.64931,5.65116,5.64931,5.64938,15000000.0
2007-02-26 08:16:00,5.65005,5.65037,5.64914,5.64978,14000000.0
2007-02-26 08:17:00,5.64943,5.65058,5.64929,5.64999,10000000.0
2007-02-26 08:18:00,5.65096,5.65096,5.64935,5.6503,9000000.0
2007-02-26 08:19:00,5.65035,5.65101,5.65001,5.65093,11000000.0
2007-02-26 08:20:00,5.65098,5.65098,5.64927,5.6504,11000000.0
2007-02-26 08:21:00,5.65057,5.65057,5.64895,5.64962,20000000.0
2007-02-26 08:22:00,5.6495,5.64987,5.64868,5.64987,8000000.0
2007-02-26 08:23:00,5.64999,5.64999,5.64871,5.6494,12000000.0
2007-02-26 08:24:00,5.64942,5.64949,5.64866,5.64892,13000000.0
2007-02-26 08:25:00,5.64963,5.65003,5.64849,5.64869,12000000.0
2007-02-26 08:26:00,5.6498,5.65033,5.64854,5.64902,13000000.0
2007-02-26 08:27:00,5.64904,5.64996,5.64822,5.64822,11000000.0
2007-02-26 08:28:00,5.64918,5.64965,5.64828,5.64854,8000000.0
2007-02-26 08:29:00,5.64845,5.64906,5.64811,5.64854,12000000.0
2007-02-26 08:30:00,5.64827,5.649,5.64798,5.64824,11000000.0
2007-02-26 08:31:00,5.64997,5.64997,5.64762,5.64801,10000000.0
2007-02-26 08:32:00,5.64793,5.64806,5.64783,5.64785,13000000.0
2007-02-26 08:33:00,5.64878,5.6493,5.64803,5.64816,11000000.0
2007-02-26 08:34:00,5.64819,5.64863,5.64809,5.64818,17000000.0
2007-02-26 08:35:00,5.64825,5.64935,5.64817,5.64894,11000000.0
2007-02-26 08:36:00,5.64836,5.64985,5.64823,5.64985,10000000.0
2007-02-26 08:37:00,5.64976,5.64976,5.64812,5.6492,9000000.0
2007-02-26 08:38:00,5.64931,5.64983,5.64796,5.64954,18000000.0
2007-02-26 08:39:00,5.6491,5.64944,5.64834,5.64834,8000000.0
2007-02-26 08:40:00,5.64807,5.64922,5.64798,5.64874,7000000.0
2007-02-26 08:41:00,5.6481,5.64818,5.64764,5.64764,16000000.0
2007-02-26 08:42:00,5.64823,5.65028,5.64823,5.64958,14000000.0
2007-02-26 08:43:00,5.6497,5.64974,5.64947,5.64956,12000000.0
2007-02-26 08:44:00,5.64915,5.64915,5.64772,5.64805,9000000.0
2007-02-26 08:45:00,5.64835,5.64887,5.64768,5.64858,18000000.0
2007-02-26 08:46:00,5.64852,5.64975,5.64795,5.64968,14000000.0
2007-02-26 08:47:00,5.64922,5.64945,5.64799,5.64873,18000000.0
2007-02-26 08:48:00,5.64892,5.6492,5.64757,5.64758,12000000.0
2007-02-26 08:49:00,5.64739,5.64888,5.64739,5.64888,14000000.0
2007-02-26 08:50:00,5.64906,5.64906,5.64744,5.64744,16000000.0
2007-02-26 08:51:00,5.64716,5.64878,5.64688,5.64719,21000000.0
2007-02-26 08:52:00,5.6471,5.64858,5.6471,5.64823,20000000.0
2007-02-26 08:53:00,5.64835,5.64857,5.64738,5.64857,7000000.0
2007-02-26 08:54:00,5.64691,5.64835,5.64677,5.64826,17000000.0
2007-02-26 08:55:00,5.64685,5.64809,5.64685,5.64698,12000000.0
2007-02-26 08:56:00,5.64864,5.64869,5.64747,5.64842,17000000.0
2007-02-26 08:57:00,5.64807,5.64936,5.64762,5.64834,16000000.0
2007-02-26 08:58:00,5.64918,5.64937,5.6476,5.64788,12000000.0
2007-02-26 08:59:00,5.64891,5.65009,5.64865,5.64914,13000000.0
2007-02-26 09:00:00,5.64933,5.65108,5.64932,5.65093,17000000.0
2007-02-26 09:01:00,5.65112,5.65356,5.65101,5.65356,13000000.0
2007-02-26 09:02:00,5.65353,5.65394,5.65251,5.65266,8000000.0
2007-02-26 09:03:00,5.65356,5.65379,5.6518,5.65268,16000000.0
2007-02-26 09:04:00,5.65297,5.65314,5.65111,5.65111,8000000.0
2007-02-26 09:05:00,5.65244,5.65316,5.65151,5.65155,11000000.0
2007-02-26 09:06:00,5.65179,5.65248,5.65134,5.65169,10000000.0
2007-02-26 09:07:00,5.65138,5.65139,5.6496,5.65035,10000000.0
2007-02-26 09:08:00,5.64876,5.65007,5.64799,5.64799,19000000.0
2007-02-26 09:09:00,5.6493,5.64991,5.64843,5.64851,16000000.0
2007-02-26 09:10:00,5.64959,5.64989,5.6492,5.64928,8000000.0
2007-02-26 09:11:00,5.64907,5.65136,5.64907,5.65051,11000000.0
2007-02-26 09:12:00,5.65182,5.65182,5.65031,5.65075,16000000.0
2007-02-26 09:13:00,5.65162,5.65211,5.65099,5.65179,15000000.0
2007-02-26 09:14:00,5.65088,5.65183,5.65036,5.65134,17000000.0
2007-02-26 09:15:00,5.65102,5.65129,5.64956,5.65099,12000000.0
2007-02-26 09:16:00,5.6501,5.65138,5.6501,5.65016,14000000.0
2007-02-26 09:17:00,5.65075,5.65128,5.64968,5.65046,14000000.0
2007-02-26 09:18:00,5.65062,5.65113,5.65015,5.65078,18000000.0
2007-02-26 09:19:00,5.65068,5.65091,5.65054,5.65059,14000000.0
2007-02-26 09:20:00,5.65113,5.65192,5.65067,5.65191,18000000.0
2007-02-26 09:21:00,5.65154,5.6527,5.65104,5.6527,17000000.0
2007-02-26 09:22:00,5.65088,5.65209,5.65039,5.65207,13000000.0
2007-02-26 09:23:00,5.65192,5.65192,5.6507,5.6507,12000000.0
2007-02-26 09:24:00,5.65206,5.65206,5.65077,5.65077,14000000.0
2007-02-26 09:25:00,5.65102,5.65171,5.65087,5.65165,9000000.0
2007-02-26 09:26:00,5.65086,5.65137,5.65002,5.65076,13000000.0
2007-02-26 09:27:00,5.65168,5.6517,5.65026,5.65169,13000000.0
2007-02-26 09:28:00,5.65128,5.65214,5.65058,5.65107,19000000.0
2007-02-26 09:29:00,5.65078,5.65174,5.65012,5.65159,14000000.0
2007-02-26 09:30:00,5.65044,5.65195,5.65044,5.65102,15000000.0
2007-02-26 09:31:00,5.6507,5.65177,5.6501,5.65105,11000000.0
2007-02-26 09:32:00,5.65137,5.65338,5.65137,5.65289,16000000.0
2007-02-26 09:33:00,5.65332,5.65343,5.65176,5.65291,9000000.0
2007-02-26 09:34:00,5.65331,5.65331,5.65194,5.6527,18000000.0
2007-02-26 09:35:00,5.65248,5.65399,5.65173,5.65399,14000000.0
2007-02-26 09:36:00,5.65398,5.65428,5.6517,5.6525,16000000.0
2007-02-26 09:37:00,5.65219,5.65293,5.65096,5.65096,20000000.0
2007-02-26 09:38:00,5.65165,5.65246,5.65051,5.65122,19000000.0
2007-02-26 09:39:00,5.65088,5.65158,5.64967,5.65011,16000000.0
2007-02-26 09:40:00,5.65038,5.65109,5.64964,5.65109,12000000.0
2007-02-26 09:41:00,5.64994,5.65082,5.64987,5.65074,18000000.0
2007-02-26 09:42:00,5.65098,5.65098,5.64869,5.64946,16000000.0
2007-02-26 09:43:00,5.64859,5.65009,5.64695,5.64695,15000000.0
2007-02-26 09:44:00,5.64784,5.64784,5.64506,5.64681,13000000.0
2007-02-26 09:45:00,5.64713,5.64739,5.64542,5.64719,13000000.0
2007-02-26 09:46:00,5.64697,5.64844,5.64697,5.64821,17000000.0
2007-02-26 09:47:00,5.64886,5.64936,5.64792,5.64873,13000000.0
2007-02-26 09:48:00,5.64845,5.64965,5.64789,5.64789,16000000.0
2007-02-26 09:49:00,5.64939,5.65024,5.64778,5.64778,17000000.0
2007-02-26 09:50:00,5.64833,5.65062,5.64833,5.64965,12000000.0
2007-02-26 09:51:00,5.65194,5.65219,5.65049,5.65085,16000000.0
2007-02-26 09:52:00,5.65193,5.65193,5.65068,5.65079,16000000.0
2007-02-26 09:53:00,5.65072,5.65209,5.6501,5.6501,15000000.0
2007-02-26 09:54:00,5.651,5.65164,5.65,5.65113,15000000.0
2007-02-26 09:55:00,5.65227,5.65227,5.65046,5.65084,15000000.0
2007-02-26 09:56:00,5.65075,5.65147,5.64929,5.65011,17000000.0
2007-02-26 09:57:00,5.65066,5.65099,5.64942,5.65085,12000000.0
2007-02-26 09:58:00,5.6503,5.65094,5.64975,5.65054,14000000.0
2007-02-26 09:59:00,5.65065,5.65071,5.64979,5.65071,10000000.0
2007-02-26 10:00:00,5.65012,5.65012,5.64863,5.6495,11000000.0
2007-02-26 10:01:00,5.64938,5.6506,5.64837,5.6506,24000000.0
2007-02-26 10:02:00,5.65087,5.65087,5.64912,5.65015,14000000.0
2007-02-26 10:03:00,5.65043,5.65043,5.64824,5.64824,16000000.0
2007-02-26 10:04:00,5.64909,5.64929,5.64804,5.64919,10000000.0
2007-02-26 10:05:00,5.64942,5.64945,5.64802,5.64821,10000000.0
2007-02-26 10:06:00,5.64788,5.64916,5.64788,5.64894,9000000.0
2007-02-26 10:07:00,5.64839,5.65,5.64798,5.64875,11000000.0
2007-02-26 10:08:00,5.64944,5.64973,5.64848,5.6488,9000000.0
2007-02-26 10:09:00,5.64955,5.65021,5.64819,5.64857,11000000.0
2007-02-26 10:10:00,5.64757,5.64973,5.64757,5.64897,15000000.0
2007-02-26 10:11:00,5.64849,5.64927,5.64772,5.64849,16000000.0
2007-02-26 10:12:00,5.6491,5.64957,5.64795,5.64937,19000000.0
2007-02-26 10:13:00,5.64925,5.64983,5.64888,5.64983,9000000.0
2007-02-26 10:14:00,5.65004,5.65155,5.64951,5.65155,11000000.0
2007-02-26 10:15:00,5.65169,5.65169,5.65015,5.65129,8000000.0
2007-02-26 10:16:00,5.65057,5.65057,5.64841,5.65041,17000000.0
2007-02-26 10:17:00,5.65084,5.65135,5.64965,5.65074,16000000.0
2007-02-26 10:18:00,5.65082,5.65132,5.64992,5.65048,16000000.0
2007-02-26 10:19:00,5.64959,5.65158,5.64959,5.65131,17000000.0
2007-02-26 10:20:00,5.65202,5.65202,5.65019,5.65102,16000000.0
2007-02-26 10:21:00,5.65093,5.65165,5.65032,5.65142,7000000.0
2007-02-26 10:22:00,5.65035,5.65133,5.65035,5.65094,10000000.0
2007-02-26 10:23:00,5.65056,5.65103,5.64938,5.65044,14000000.0
2007-02-26 10:24:00,5.65165,5.65165,5.64952,5.65067,13000000.0
2007-02-26 10:25:00,5.64936,5.65101,5.64911,5.64983,12000000.0
2007-02-26 10:26:00,5.64927,5.65135,5.64925,5.65078,11000000.0
2007-02-26 10:27:00,5.65116,5.65116,5.64909,5.65078,13000000.0
2007-02-26 10:28:00,5.65033,5.65075,5.64926,5.65069,13000000.0
2007-02-26 10:29:00,5.65,5.65121,5.64984,5.65121,11000000.0
2007-02-26 10:30:00,5.65151,5.65151,5.65007,5.651,9000000.0
2007-02-26 10:31:00,5.65166,5.65245,5.65006,5.65245,16000000.0
2007-02-26 10:32:00,5.6522,5.65223,5.65025,5.65025,9000000.0
2007-02-26 10:33:00,5.65208,5.65263,5.65064,5.65207,12000000.0
2007-02-26 10:34:00,5.65159,5.65205,5.65034,5.65205,11000000.0
2007-02-26 10:35:00,5.65204,5.65414,5.65163,5.65414,17000000.0
2007-02-26 10:36:00,5.65436,5.65472,5.65319,5.65319,10000000.0
2007-02-26 10:37:00,5.65307,5.65376,5.65134,5.65308,15000000.0
2007-02-26 10:38:00,5.6534,5.6534,5.65128,5.65183,17000000.0
2007-02-26 10:39:00,5.65266,5.65305,5.65119,5.65177,13000000.0
2007-02-26 10:40:00,5.65294,5.65294,5.65122,5.65264,10000000.0
2007-02-26 10:41:00,5.65258,5.65284,5.65157,5.65254,15000000.0
2007-02-26 10:42:00,5.65252,5.65335,5.65166,5.65335,12000000.0
2007-02-26 10:43:00,5.65319,5.65428,5.65216,5.6534,13000000.0
2007-02-26 10:44:00,5.65329,5.65481,5.65281,5.65481,12000000.0
2007-02-26 10:45:00,5.65539,5.65688,5.65454,5.65557,13000000.0
2007-02-26 10:46:00,5.65611,5.65814,5.65535,5.65687,13000000.0
2007-02-26 10:47:00,5.65677,5.65768,5.65602,5.65758,7000000.0
2007-02-26 10:48:00,5.65656,5.65761,5.65564,5.65652,12000000.0
2007-02-26 10:49:00,5.65547,5.65641,5.65439,5.65439,10000000.0
2007-02-26 10:50:00,5.65406,5.6562,5.65406,5.65462,14000000.0
2007-02-26 10:51:00,5.6563,5.65723,5.65544,5.65655,11000000.0
2007-02-26 10:52:00,5.65694,5.65769,5.65582,5.65679,20000000.0
2007-02-26 10:53:00,5.65511,5.65731,5.65511,5.65676,9000000.0
2007-02-26 10:54:00,5.65585,5.65786,5.65585,5.6578,18000000.0
2007-02-26 10:55:00,5.65751,5.65771,5.65584,5.65629,10000000.0
2007-02-26 10:56:00,5.65649,5.65711,5.65583,5.65669,11000000.0
2007-02-26 10:57:00,5.65686,5.65686,5.65559,5.65559,8000000.0
2007-02-26 10:58:00,5.65664,5.65674,5.65531,5.65625,10000000.0
2007-02-26 10:59:00,5.65595,5.65749,5.6555,5.6571,10000000.0
2007-02-26 11:00:00,5.65712,5.65863,5.65703,5.65776,15000000.0
2007-02-26 11:01:00,5.65874,5.65881,5.65612,5.65675,12000000.0
2007-02-26 11:02:00,5.65721,5.65766,5.65638,5.65739,8000000.0
2007-02-26 11:03:00,5.65765,5.65765,5.65611,5.65753,11000000.0
2007-02-26 11:04:00,5.6579,5.65968,5.65732,5.65744,15000000.0
2007-02-26 11:05:00,5.65807,5.65914,5.65713,5.65836,17000000.0
2007-02-26 11:06:00,5.65831,5.65894,5.65679,5.6588,12000000.0
2007-02-26 11:07:00,5.65773,5.65811,5.65621,5.65772,11000000.0
2007-02-26 11:08:00,5.65548,5.65768,5.65538,5.65538,22000000.0
2007-02-26 11:09:00,5.65662,5.65756,5.65644,5.65756,9000000.0
2007-02-26 11:10:00,5.65764,5.65778,5.65637,5.65778,16000000.0
2007-02-26 11:11:00,5.65709,5.65745,5.65539,5.65592,7000000.0
2007-02-26 11:12:00,5.65621,5.6569,5.65472,5.65587,15000000.0
2007-02-26 11:13:00,5.65625,5.65625,5.65484,5.6552,11000000.0
2007-02-26 11:14:00,5.6553,5.65601,5.65481,5.65584,18000000.0
2007-02-26 11:15:00,5.6549,5.65634,5.6549,5.65518,11000000.0
2007-02-26 11:16:00,5.65506,5.65646,5.65506,5.65615,13000000.0
2007-02-26 11:17:00,5.65525,5.65659,5.65509,5.65564,13000000.0
2007-02-26 11:18:00,5.65576,5.65607,5.65484,5.65605,9000000.0
2007-02-26 11:19:00,5.65645,5.65671,5.65498,5.65498,17000000.0
2007-02-26 11:20:00,5.65497,5.65743,5.65497,5.65676,14000000.0
2007-02-26 11:21:00,5.65712,5.65757,5.65562,5.6562,14000000.0
2007-02-26 11:22:00,5.65632,5.65681,5.6552,5.65529,22000000.0
2007-02-26 11:23:00,5.65513,5.6565,5.65513,5.65593,8000000.0
2007-02-26 11:24:00,5.65554,5.65722,5.65496,5.65594,18000000.0
2007-02-26 11:25:00,5.65611,5.6563,5.65472,5.65523,9000000.0
2007-02-26 11:26:00,5.65517,5.65598,5.65389,5.65519,15000000.0
2007-02-26 11:27:00,5.65345,5.655,5.65345,5.65428,10000000.0
2007-02-26 11:28:00,5.65532,5.65564,5.65377,5.65395,13000000.0
2007-02-26 11:29:00,5.65324,5.65499,5.65324,5.65493,17000000.0
2007-02-26 11:30:00,5.6552,5.6552,5.65347,5.65347,13000000.0
2007-02-26 11:31:00,5.65338,5.65567,5.65338,5.65542,12000000.0
2007-02-26 11:32:00,5.65483,5.65561,5.65385,5.65492,20000000.0
2007-02-26 11:33:00,5.65458,5.656,5.65418,5.65578,16000000.0
2007-02-26 11:34:00,5.6557,5.6557,5.65446,5.65489,13000000.0
2007-02-26 11:35:00,5.65632,5.65671,5.65442,5.65536,14000000.0
2007-02-26 11:36:00,5.65534,5.65628,5.65498,5.65533,11000000.0
2007-02-26 11:37:00,5.65513,5.65624,5.65462,5.6559,16000000.0
2007-02-26 11:38:00,5.65423,5.65633,5.65409,5.65627,8000000.0
2007-02-26 11:39:00,5.65503,5.65616,5.65503,5.65569,11000000.0
2007-02-26 11:40:00,5.65552,5.65677,5.65536,5.6565,12000000.0
2007-02-26 11:41:00,5.65624,5.65647,5.65466,5.65535,10000000.0
2007-02-26 11:42:00,5.65644,5.65644,5.6545,5.65566,10000000.0
2007-02-26 11:43:00,5.65633,5.65634,5.6561,5.65621,17000000.0
2007-02-26 11:44:00,5.65629,5.65648,5.65623,5.65624,15000000.0
2007-02-26 11:45:00,5.65606,5.65611,5.65518,5.65545,16000000.0
2007-02-26 11:46:00,5.65538,5.6556,5.65384,5.65451,7000000.0
2007-02-26 11:47:00,5.65513,5.65542,5.65414,5.65542,16000000.0
2007-02-26 11:48:00,5.65509,5.65509,5.65374,5.65471,13000000.0
2007-02-26 11:49:00,5.65502,5.65543,5.6532,5.6532,10000000.0
2007-02-26 11:50:00,5.65312,5.65382,5.65312,5.6538,12000000.0
2007-02-26 11:51:00,5.65389,5.65471,5.65383,5.65471,14000000.0
2007-02-26 11:52:00,5.65384,5.65457,5.65344,5.65433,18000000.0
2007-02-26 11:53:00,5.65451,5.65468,5.65317,5.65444,16000000.0
2007-02-26 11:54:00,5.65411,5.65422,5.65329,5.65404,8000000.0
2007-02-26 11:55:00,5.65414,5.65461,5.65322,5.65322,8000000.0
2007-02-26 11:56:00,5.65278,5.65492,5.65278,5.65367,8000000.0
2007-02-26 11:57:00,5.6544,5.65488,5.65334,5.65468,11000000.0
2007-02-26 11:58:00,5.65359,5.65499,5.65354,5.65499,14000000.0
2007-02-26 11:59:00,5.65476,5.65495,5.65346,5.65346,11000000.0
2007-02-26 12:00:00,5.65535,5.65568,5.6545,5.65495,15000000.0
2007-02-26 12:01:00,5.65497,5.65636,5.65491,5.65546,13000000.0
2007-02-26 12:02:00,5.6559,5.6567,5.65472,5.65595,15000000.0
2007-02-26 12:03:00,5.65575,5.65606,5.65491,5.65572,11000000.0
2007-02-26 12:04:00,5.65536,5.65593,5.65504,5.65593,9000000.0
2007-02-26 12:05:00,5.65622,5.65622,5.6551,5.65618,9000000.0
2007-02-26 12:06:00,5.65554,5.65579,5.65439,5.65462,15000000.0
2007-02-26 12:07:00,5.65407,5.65572,5.65394,5.65511,11000000.0
2007-02-26 12:08:00,5.65501,5.6554,5.65426,5.6554,8000000.0
2007-02-26 12:09:00,5.65581,5.65581,5.65411,5.6553,18000000.0
2007-02-26 12:10:00,5.65564,5.65641,5.65485,5.65633,14000000.0
2007-02-26 12:11:00,5.65539,5.65791,5.65539,5.65778,9000000.0
2007-02-26 12:12:00,5.6572,5.65808,5.65649,5.6568,18000000.0
2007-02-26 12:13:00,5.6572,5.6573,5.65587,5.6559,12000000.0
2007-02-26 12:14:00,5.65615,5.65752,5.65615,5.65749,10000000.0
2007-02-26 12:15:00,5.65756,5.65775,5.65562,5.65616,8000000.0
2007-02-26 12:16:00,5.6568,5.65691,5.6551,5.65637,14000000.0
2007-02-26 12:17:00,5.65648,5.65715,5.65536,5.65552,13000000.0
2007-02-26 12:18:00,5.65599,5.65636,5.65521,5.65548,10000000.0
2007-02-26 12:19:00,5.6557,5.65589,5.65409,5.65497,11000000.0
2007-02-26 12:20:00,5.65477,5.65509,5.65397,5.65509,8000000.0
2007-02-26 12:21:00,5.65525,5.65561,5.65366,5.6546,20000000.0
2007-02-26 12:22:00,5.65555,5.65605,5.65412,5.65543,14000000.0
2007-02-26 12:23:00,5.65534,5.65546,5.65428,5.65502,11000000.0
2007-02-26 12:24:00,5.65507,5.65548,5.65409,5.65548,17000000.0
2007-02-26 12:25:00,5.65573,5.65624,5.65397,5.65582,12000000.0
2007-02-26 12:26:00,5.65461,5.65592,5.65434,5.65592,7000000.0
2007-02-26 12:27:00,5.65604,5.6565,5.65535,5.65561,7000000.0
2007-02-26 12:28:00,5.65553,5.65751,5.65553,5.65653,19000000.0
2007-02-26 12:29:00,5.65635,5.65714,5.65554,5.6571,12000000.0
2007-02-26 12:30:00,5.65659,5.65659,5.65522,5.65555,10000000.0
2007-02-26 12:31:00,5.65558,5.65606,5.65528,5.65541,12000000.0
2007-02-26 12:32:00,5.6554,5.65649,5.65419,5.65419,12000000.0
2007-02-26 12:33:00,5.65346,5.6553,5.65299,5.65299,15000000.0
2007-02-26 12:34:00,5.65465,5.65587,5.65384,5.65587,12000000.0
2007-02-26 12:35:00,5.65523,5.65525,5.65399,5.65525,12000000.0
2007-02-26 12:36:00,5.65381,5.65532,5.65381,5.65532,15000000.0
2007-02-26 12:37:00,5.65508,5.65508,5.65369,5.65466,8000000.0
2007-02-26 12:38:00,5.6544,5.65487,5.65357,5.65429,15000000.0
2007-02-26 12:39:00,5.65455,5.65482,5.65325,5.65482,14000000.0
2007-02-26 12:40:00,5.65457,5.65529,5.65358,5.65471,18000000.0
2007-02-26 12:41:00,5.65456,5.6557,5.65427,5.6543,11000000.0
2007-02-26 12:42:00,5.65546,5.65572,5.65441,5.6553,17000000.0
2007-02-26 12:43:00,5.65527,5.65564,5.65423,5.65563,11000000.0
2007-02-26 12:44:00,5.6556,5.6556,5.65382,5.65426,13000000.0
2007-02-26 12:45:00,5.65355,5.65517,5.65318,5.65517,10000000.0
2007-02-26 12:46:00,5.65547,5.65565,5.65447,5.65478,20000000.0
2007-02-26 12:47:00,5.65464,5.65552,5.65448,5.65552,10000000.0
2007-02-26 12:48:00,5.65526,5.65526,5.65341,5.65456,10000000.0
2007-02-26 12:49:00,5.65393,5.65436,5.65222,5.65343,15000000.0
2007-02-26 12:50:00,5.65252,5.65335,5.65165,5.65313,14000000.0
2007-02-26 12:51:00,5.65304,5.6531,5.65163,5.65163,14000000.0
2007-02-26 12:52:00,5.65356,5.6536,5.65234,5.65263,9000000.0
2007-02-26 12:53:00,5.65213,5.65347,5.65181,5.65307,9000000.0
2007-02-26 12:54:00,5.65346,5.65406,5.65219,5.65387,20000000.0
2007-02-26 12:55:00,5.65341,5.65432,5.6533,5.65342,12000000.0
2007-02-26 12:56:00,5.65401,5.65456,5.65289,5.65392,7000000.0
2007-02-26 12:57:00,5.65462,5.65462,5.65331,5.65447,13000000.0
2007-02-26 12:58:00,5.65442,5.65468,5.6544,5.65445,16000000.0
2007-02-26 12:59:00,5.65412,5.65454,5.65353,5.65454,14000000.0
2007-02-26 13:00:00,5.6546,5.65493,5.65321,5.65452,12000000.0
2007-02-26 13:01:00,5.65465,5.65485,5.65381,5.65483,17000000.0
2007-02-26 13:02:00,5.65527,5.65546,5.65395,5.65455,10000000.0
2007-02-26 13:03:00,5.65461,5.65582,5.65381,5.65423,22000000.0
2007-02-26 13:04:00,5.65519,5.65571,5.65427,5.65565,20000000.0
2007-02-26 13:05:00,5.6548,5.6555,5.65429,5.6545,14000000.0
2007-02-26 13:06:00,5.65515,5.65573,5.65393,5.65553,17000000.0
2007-02-26 13:07:00,5.65485,5.65547,5.65369,5.65547,22000000.0
2007-02-26 13:08:00,5.65543,5.65592,5.65396,5.65592,12000000.0
2007-02-26 13:09:00,5.65621,5.65747,5.65504,5.65747,12000000.0
2007-02-26 13:10:00,5.65743,5.65743,5.65503,5.65644,20000000.0
2007-02-26 13:11:00,5.65569,5.65704,5.65488,5.65555,12000000.0
2007-02-26 13:12:00,5.65659,5.65665,5.65529,5.65553,16000000.0
2007-02-26 13:13:00,5.65496,5.65647,5.65474,5.65512,14000000.0
2007-02-26 13:14:00,5.65549,5.65629,5.65498,5.65629,17000000.0
2007-02-26 13:15:00,5.65504,5.65577,5.65495,5.65552,7000000.0
2007-02-26 13:16:00,5.6556,5.6556,5.65416,5.65494,9000000.0
2007-02-26 13:17:00,5.65454,5.65506,5.65382,5.6546,15000000.0
2007-02-26 13:18:00,5.65461,5.65623,5.65368,5.65623,17000000.0
2007-02-26 13:19:00,5.65644,5.657,5.65514,5.65665,15000000.0
2007-02-26 13:20:00,5.65663,5.65758,5.65608,5.65657,12000000.0
2007-02-26 13:21:00,5.65699,5.65773,5.65573,5.65765,24000000.0
2007-02-26 13:22:00,5.658,5.658,5.65647,5.65722,12000000.0
2007-02-26 13:23:00,5.65682,5.65682,5.65555,5.65656,12000000.0
2007-02-26 13:24:00,5.65665,5.65673,5.65543,5.65673,18000000.0
2007-02-26 13:25:00,5.65695,5.65695,5.65565,5.65683,12000000.0
2007-02-26 13:26:00,5.65713,5.65731,5.65589,5.65713,12000000.0
2007-02-26 13:27:00,5.65655,5.65701,5.65548,5.65548,9000000.0
2007-02-26 13:28:00,5.6565,5.65745,5.65587,5.6572,15000000.0
2007-02-26 13:29:00,5.6569,5.65728,5.65594,5.65728,14000000.0
2007-02-26 13:30:00,5.65717,5.65746,5.65583,5.65696,11000000.0
2007-02-26 13:31:00,5.65704,5.65791,5.65646,5.65791,11000000.0
2007-02-26 13:32:00,5.65812,5.6593,5.65747,5.65832,8000000.0
2007-02-26 13:33:00,5.6597,5.65984,5.65811,5.6589,14000000.0
2007-02-26 13:34:00,5.65871,5.65978,5.6587,5.65978,11000000.0
2007-02-26 13:35:00,5.65886,5.65886,5.65701,5.65726,16000000.0
2007-02-26 13:36:00,5.6567,5.65786,5.6567,5.65786,8000000.0
2007-02-26 13:37:00,5.65781,5.65811,5.65614,5.65811,17000000.0
2007-02-26 13:38:00,5.65759,5.65819,5.65586,5.65761,14000000.0
2007-02-26 13:39:00,5.6571,5.65755,5.65643,5.6567,10000000.0
2007-02-26 13:40:00,5.65657,5.65868,5.65642,5.65813,8000000.0
2007-02-26 13:41:00,5.65771,5.65771,5.65625,5.65625,11000000.0
2007-02-26 13:42:00,5.65612,5.65866,5.65612,5.65841,14000000.0
2007-02-26 13:43:00,5.6583,5.65863,5.65738,5.65847,11000000.0
2007-02-26 13:44:00,5.65808,5.65913,5.6577,5.65809,11000000.0
2007-02-26 13:45:00,5.65935,5.65958,5.65801,5.65838,14000000.0
2007-02-26 13:46:00,5.65937,5.66002,5.65888,5.65907,11000000.0
2007-02-26 13:47:00,5.65918,5.66008,5.65862,5.65946,13000000.0
2007-02-26 13:48:00,5.65888,5.65951,5.65822,5.65829,14000000.0
2007-02-26 13:49:00,5.65972,5.66024,5.65848,5.6602,12000000.0
2007-02-26 13:50:00,5.65933,5.65971,5.6577,5.65911,16000000.0
2007-02-26 13:51:00,5.65943,5.66005,5.65785,5.65954,14000000.0
2007-02-26 13:52:00,5.65929,5.65948,5.65929,5.65945,10000000.0
2007-02-26 13:53:00,5.65877,5.65944,5.65842,5.65921,10000000.0
2007-02-26 13:54:00,5.65955,5.65955,5.65934,5.65939,8000000.0
2007-02-26 13:55:00,5.65871,5.659,5.65764,5.65824,13000000.0
2007-02-26 13:56:00,5.65838,5.65958,5.65825,5.65854,17000000.0
2007-02-26 13:57:00,5.65791,5.65892,5.65751,5.65892,13000000.0
2007-02-26 13:58:00,5.65775,5.65851,5.65721,5.65828,7000000.0
2007-02-26 13:59:00,5.65713,5.65978,5.65713,5.65978,9000000.0
2007-02-26 14:00:00,5.65925,5.65953,5.65875,5.65903,7000000.0
2007-02-26 14:01:00,5.65864,5.65976,5.6583,5.65915,11000000.0
2007-02-26 14:02:00,5.65894,5.6597,5.6579,5.6597,19000000.0
2007-02-26 14:03:00,5.6596,5.65978,5.65771,5.65866,13000000.0
2007-02-26 14:04:00,5.6586,5.66049,5.65824,5.66041,22000000.0
2007-02-26 14:05:00,5.66078,5.66078,5.65953,5.65953,17000000.0
2007-02-26 14:06:00,5.66017,5.6605,5.65942,5.66031,11000000.0
2007-02-26 14:07:00,5.66028,5.66061,5.65941,5.66061,9000000.0
2007-02-26 14:08:00,5.65889,5.66073,5.65888,5.6592,11000000.0
2007-02-26 14:09:00,5.66108,5.66108,5.65983,5.66053,12000000.0
2007-02-26 14:10:00,5.66058,5.66123,5.65954,5.65971,13000000.0
2007-02-26 14:11:00,5.6605,5.66132,5.65986,5.66073,14000000.0
2007-02-26 14:12:00,5.66014,5.66102,5.6584,5.6584,11000000.0
2007-02-26 14:13:00,5.66046,5.6606,5.65908,5.65919,11000000.0
2007-02-26 14:14:00,5.65904,5.65966,5.65859,5.65885,7000000.0
2007-02-26 14:15:00,5.6582,5.65999,5.65817,5.65983,14000000.0
2007-02-26 14:16:00,5.65924,5.65982,5.65836,5.65982,13000000.0
2007-02-26 14:17:00,5.65838,5.66022,5.65838,5.65943,22000000.0
2007-02-26 14:18:00,5.65819,5.66024,5.65819,5.65981,15000000.0
2007-02-26 14:19:00,5.65989,5.65989,5.65807,5.65807,12000000.0
2007-02-26 14:20:00,5.6582,5.6597,5.6582,5.65918,7000000.0
2007-02-26 14:21:00,5.65996,5.66101,5.65919,5.66081,13000000.0
2007-02-26 14:22:00,5.66118,5.66118,5.65977,5.65977,8000000.0
2007-02-26 14:23:00,5.66067,5.66082,5.65968,5.65969,11000000.0
2007-02-26 14:24:00,5.66021,5.6603,5.65943,5.65965,13000000.0
2007-02-26 14:25:00,5.6604,5.66058,5.65848,5.66048,15000000.0
2007-02-26 14:26:00,5.66012,5.66014,5.65914,5.65978,8000000.0
2007-02-26 14:27:00,5.66053,5.66075,5.65929,5.66064,10000000.0
2007-02-26 14:28:00,5.66084,5.66101,5.65917,5.65943,11000000.0
2007-02-26 14:29:00,5.65888,5.6605,5.65859,5.65873,21000000.0
2007-02-26 14:30:00,5.66058,5.66058,5.65897,5.65974,11000000.0
2007-02-26 14:31:00,5.66034,5.66034,5.65899,5.65986,17000000.0
2007-02-26 14:32:00,5.65981,5.6603,5.65853,5.6595,15000000.0
2007-02-26 14:33:00,5.65961,5.65961,5.65831,5.65831,8000000.0
2007-02-26 14:34:00,5.65883,5.65977,5.65773,5.65773,9000000.0
2007-02-26 14:35:00,5.6586,5.65965,5.6583,5.65933,11000000.0
2007-02-26 14:36:00,5.65821,5.65929,5.65794,5.65875,15000000.0
2007-02-26 14:37:00,5.65865,5.65865,5.65615,5.65615,8000000.0
2007-02-26 14:38:00,5.65839,5.65839,5.65628,5.65759,10000000.0
2007-02-26 14:39:00,5.65644,5.65747,5.65528,5.65635,19000000.0
2007-02-26 14:40:00,5.65518,5.65652,5.65518,5.65609,15000000.0
2007-02-26 14:41:00,5.65512,5.65654,5.65502,5.65502,15000000.0
2007-02-26 14:42:00,5.6551,5.65654,5.6551,5.65641,17000000.0
2007-02-26 14:43:00,5.65668,5.65685,5.65537,5.65682,15000000.0
2007-02-26 14:44:00,5.65687,5.65748,5.65619,5.6563,15000000.0
2007-02-26 14:45:00,5.65751,5.65751,5.6561,5.65735,9000000.0
2007-02-26 14:46:00,5.65617,5.65672,5.65512,5.65671,11000000.0
2007-02-26 14:47:00,5.65659,5.65659,5.65551,5.6561,12000000.0
2007-02-26 14:48:00,5.65521,5.65703,5.65507,5.65703,12000000.0
2007-02-26 14:49:00,5.65632,5.65667,5.65556,5.65556,12000000.0
2007-02-26 14:50:00,5.6553,5.65619,5.65512,5.65512,15000000.0
2007-02-26 14:51:00,5.65488,5.65606,5.65488,5.65606,10000000.0
2007-02-26 14:52:00,5.65624,5.65624,5.65476,5.65499,13000000.0
2007-02-26 14:53:00,5.65512,5.65567,5.65423,5.65514,13000000.0
2007-02-26 14:54:00,5.65497,5.65591,5.65484,5.65484,9000000.0
2007-02-26 14:55:00,5.65495,5.65643,5.65493,5.65565,16000000.0
2007-02-26 14:56:00,5.65637,5.65658,5.65529,5.65658,15000000.0
2007-02-26 14:57:00,5.65614,5.65638,5.65534,5.65638,15000000.0
2007-02-26 14:58:00,5.65614,5.65641,5.65529,5.65636,11000000.0
2007-02-26 14:59:00,5.65555,5.65585,5.65451,5.65539,14000000.0
2007-02-26 15:00:00,5.65538,5.6559,5.6547,5.6559,18000000.0
2007-02-26 15:01:00,5.65587,5.65587,5.65456,5.65456,12000000.0
2007-02-26 15:02:00,5.65436,5.65558,5.65431,5.6555,7000000.0
2007-02-26 15:03:00,5.65521,5.65591,5.65469,5.65469,18000000.0
2007-02-26 15:04:00,5.65499,5.65609,5.65448,5.65602,21000000.0
2007-02-26 15:05:00,5.65595,5.65595,5.6542,5.65432,13000000.0
2007-02-26 15:06:00,5.65533,5.65639,5.65529,5.65624,14000000.0
2007-02-26 15:07:00,5.65637,5.6568,5.65489,5.6568,22000000.0
2007-02-26 15:08:00,5.65693,5.6572,5.65535,5.65535,10000000.0
2007-02-26 15:09:00,5.65543,5.65662,5.65528,5.65528,9000000.0
2007-02-26 15:10:00,5.65566,5.65719,5.65566,5.65704,14000000.0
2007-02-26 15:11:00,5.65686,5.65686,5.65532,5.65656,12000000.0
2007-02-26 15:12:00,5.65635,5.65711,5.65524,5.65702,13000000.0
2007-02-26 15:13:00,5.65698,5.65699,5.65567,5.65629,12000000.0
2007-02-26 15:14:00,5.65726,5.6578,5.65612,5.65696,10000000.0
2007-02-26 15:15:00,5.65668,5.65818,5.65663,5.65782,16000000.0
2007-02-26 15:16:00,5.65738,5.65853,5.65713,5.65785,15000000.0
2007-02-26 15:17:00,5.65772,5.65819,5.65645,5.6571,14000000.0
2007-02-26 15:18:00,5.65814,5.65814,5.65656,5.65752,12000000.0
2007-02-26 15:19:00,5.65722,5.65767,5.65592,5.65592,11000000.0
2007-02-26 15:20:00,5.65616,5.65744,5.65615,5.65744,14000000.0
2007-02-26 15:21:00,5.65767,5.65774,5.65644,5.65651,14000000.0
2007-02-26 15:22:00,5.65774,5.65786,5.65628,5.65657,10000000.0
2007-02-26 15:23:00,5.65671,5.65729,5.65645,5.65729,11000000.0
2007-02-26 15:24:00,5.65716,5.65754,5.65684,5.65754,10000000.0
2007-02-26 15:25:00,5.65806,5.65806,5.65643,5.65679,16000000.0
2007-02-26 15:26:00,5.6564,5.65749,5.65614,5.65622,15000000.0
2007-02-26 15:27:00,5.65685,5.6575,5.65653,5.65661,10000000.0
2007-02-26 15:28:00,5.65608,5.65767,5.65588,5.65723,11000000.0
2007-02-26 15:29:00,5.656,5.65701,5.65597,5.65678,19000000.0
2007-02-26 15:30:00,5.65616,5.65719,5.65578,5.65625,10000000.0
2007-02-26 15:31:00,5.65619,5.65734,5.65614,5.65713,14000000.0
2007-02-26 15:32:00,5.65761,5.6577,5.65624,5.6577,12000000.0
2007-02-26 15:33:00,5.65715,5.65767,5.65647,5.65728,20000000.0
2007-02-26 15:34:00,5.65638,5.6587,5.65638,5.65835,12000000.0
2007-02-26 15:35:00,5.65756,5.65835,5.65628,5.65829,12000000.0
2007-02-26 15:36:00,5.6578,5.6578,5.65557,5.65624,10000000.0
2007-02-26 15:37:00,5.65566,5.65671,5.65562,5.65567,10000000.0
2007-02-26 15:38:00,5.65598,5.65701,5.65597,5.65674,13000000.0
2007-02-26 15:39:00,5.65685,5.65708,5.65576,5.65648,7000000.0
2007-02-26 15:40:00,5.65696,5.657,5.65544,5.657,10000000.0
2007-02-26 15:41:00,5.65748,5.65748,5.6562,5.65694,9000000.0
2007-02-26 15:42:00,5.65623,5.65685,5.65562,5.65673,13000000.0
2007-02-26 15:43:00,5.6571,5.6571,5.65608,5.65608,16000000.0
2007-02-26 15:44:00,5.65629,5.6572,5.65577,5.65711,14000000.0
2007-02-26 15:45:00,5.65547,5.65706,5.65538,5.65538,15000000.0
2007-02-26 15:46:00,5.6553,5.65649,5.65522,5.65625,13000000.0
2007-02-26 15:47:00,5.65604,5.65604,5.65444,5.65571,9000000.0
2007-02-26 15:48:00,5.6553,5.65577,5.65417,5.6545,21000000.0
2007-02-26 15:49:00,5.65553,5.65553,5.65404,5.65404,23000000.0
2007-02-26 15:50:00,5.65522,5.6553,5.65396,5.6553,12000000.0
2007-02-26 15:51:00,5.65549,5.65549,5.65425,5.65493,19000000.0
2007-02-26 15:52:00,5.65392,5.65513,5.65382,5.6549,15000000.0
2007-02-26 15:53:00,5.65535,5.65535,5.65383,5.6542,14000000.0
2007-02-26 15:54:00,5.65441,5.65535,5.65392,5.65417,15000000.0
2007-02-26 15:55:00,5.65355,5.65461,5.65355,5.65378,12000000.0
2007-02-26 15:56:00,5.65365,5.6556,5.65365,5.65449,18000000.0
2007-02-26 15:57:00,5.65583,5.65583,5.65391,5.65482,10000000.0
2007-02-26 15:58:00,5.65428,5.65498,5.65344,5.65448,22000000.0
2007-02-26 15:59:00,5.65465,5.65538,5.6544,5.65538,12000000.0
2007-02-26 16:00:00,5.65533,5.65569,5.6538,5.65409,12000000.0
2007-02-26 16:01:00,5.65483,5.65531,5.65329,5.65528,12000000.0
2007-02-26 16:02:00,5.65406,5.6556,5.65381,5.65487,13000000.0
2007-02-26 16:03:00,5.6544,5.65631,5.6544,5.65625,13000000.0
2007-02-26 16:04:00,5.65492,5.65626,5.65475,5.65572,11000000.0
2007-02-26 16:05:00,5.65639,5.65662,5.65513,5.65569,9000000.0
2007-02-26 16:06:00,5.65515,5.65609,5.65435,5.65557,14000000.0
2007-02-26 16:07:00,5.65444,5.65558,5.65405,5.65492,15000000.0
2007-02-26 16:08:00,5.65478,5.65537,5.65399,5.65535,15000000.0
2007-02-26 16:09:00,5.65551,5.65551,5.65354,5.65492,17000000.0
2007-02-26 16:10:00,5.65468,5.65468,5.65356,5.65375,14000000.0
2007-02-26 16:11:00,5.65411,5.655,5.6541,5.65442,9000000.0
2007-02-26 16:12:00,5.65468,5.65496,5.65372,5.65386,15000000.0
2007-02-26 16:13:00,5.654,5.6547,5.65266,5.65266,14000000.0
2007-02-26 16:14:00,5.65352,5.65408,5.65243,5.65255,12000000.0
2007-02-26 16:15:00,5.65302,5.65389,5.65267,5.65389,14000000.0
2007-02-26 16:16:00,5.65257,5.65411,5.652,5.65352,13000000.0
2007-02-26 16:17:00,5.65404,5.65522,5.65307,5.65467,18000000.0
2007-02-26 16:18:00,5.65433,5.65484,5.65305,5.65305,13000000.0
2007-02-26 16:19:00,5.65351,5.65425,5.65334,5.65364,8000000.0
2007-02-26 16:20:00,5.65422,5.65437,5.65277,5.65437,13000000.0
2007-02-26 16:21:00,5.65319,5.65437,5.6528,5.65288,12000000.0
2007-02-26 16:22:00,5.65427,5.65427,5.65222,5.65222,11000000.0
2007-02-26 16:23:00,5.65298,5.65467,5.65297,5.65406,14000000.0
2007-02-26 16:24:00,5.65469,5.65469,5.65257,5.65362,15000000.0
2007-02-26 16:25:00,5.6547,5.6547,5.65296,5.65371,11000000.0
2007-02-26 16:26:00,5.65359,5.65379,5.65292,5.65379,8000000.0
2007-02-26 16:27:00,5.65366,5.65396,5.65173,5.65173,10000000.0
2007-02-26 16:28:00,5.65227,5.65354,5.65167,5.65282,15000000.0
2007-02-26 16:29:00,5.65295,5.65401,5.65221,5.65401,7000000.0
2007-02-26 16:30:00,5.65249,5.65393,5.65191,5.65282,16000000.0
2007-02-26 16:31:00,5.65297,5.65336,5.65191,5.65272,14000000.0
2007-02-26 16:32:00,5.65293,5.65382,5.65238,5.65382,7000000.0
2007-02-26 16:33:00,5.65427,5.65427,5.65176,5.65266,8000000.0
2007-02-26 16:34:00,5.6524,5.65269,5.65166,5.65166,8000000.0
2007-02-26 16:35:00,5.65344,5.65353,5.65207,5.65242,9000000.0
2007-02-26 16:36:00,5.65223,5.65293,5.65161,5.65267,13000000.0
2007-02-26 16:37:00,5.6521,5.65283,5.65082,5.65191,18000000.0
2007-02-26 16:38:00,5.65213,5.65213,5.65096,5.65201,18000000.0
2007-02-26 16:39:00,5.65202,5.6525,5.65061,5.65215,20000000.0
2007-02-26 16:40:00,5.6523,5.6523,5.65079,5.65158,13000000.0
2007-02-26 16:41:00,5.65066,5.65231,5.64938,5.64938,20000000.0
2007-02-26 16:42:00,5.65002,5.65098,5.64989,5.65084,18000000.0
2007-02-26 16:43:00,5.64993,5.65137,5.64958,5.65054,15000000.0
2007-02-26 16:44:00,5.65118,5.65158,5.64984,5.65158,20000000.0
2007-02-26 16:45:00,5.65089,5.65115,5.64971,5.65097,13000000.0
2007-02-26 16:46:00,5.65122,5.65132,5.6499,5.64992,15000000.0
2007-02-26 16:47:00,5.64956,5.65113,5.64956,5.65008,8000000.0
2007-02-26 16:48:00,5.64974,5.6506,5.64949,5.6506,11000000.0
2007-02-26 16:49:00,5.65132,5.65132,5.64936,5.65024,12000000.0
2007-02-26 16:50:00,5.64918,5.65044,5.64918,5.65044,15000000.0
2007-02-26 16:51:00,5.65057,5.65062,5.64898,5.64898,18000000.0
2007-02-26 16:52:00,5.64872,5.65094,5.64867,5.65071,14000000.0
2007-02-26 16:53:00,5.65071,5.65079,5.6495,5.64985,8000000.0
2007-02-26 16:54:00,5.65002,5.65048,5.64939,5.64939,11000000.0
2007-02-26 16:55:00,5.64912,5.65105,5.64816,5.6497,12000000.0
2007-02-26 16:56:00,5.64916,5.65017,5.64867,5.65017,10000000.0
2007-02-26 16:57:00,5.64892,5.65061,5.64892,5.65061,8000000.0
2007-02-26 16:58:00,5.65046,5.65083,5.64956,5.65078,9000000.0
2007-02-26 16:59:00,5.64998,5.6517,5.64998,5.65105,13000000.0
2007-02-26 17:00:00,5.65122,5.65214,5.651,5.65182,11000000.0
2007-02-26 17:01:00,5.6517,5.6525,5.65104,5.6525,12000000.0
2007-02-26 17:02:00,5.65138,5.65231,5.65114,5.65128,10000000.0
2007-02-26 17:03:00,5.65099,5.65217,5.65005,5.6519,16000000.0
2007-02-26 17:04:00,5.65057,5.65165,5.65046,5.65081,13000000.0
2007-02-26 17:05:00,5.65136,5.65136,5.65013,5.65109,16000000.0
2007-02-26 17:06:00,5.65173,5.65212,5.65052,5.65135,12000000.0
2007-02-26 17:07:00,5.65228,5.65263,5.65086,5.65257,8000000.0
2007-02-26 17:08:00,5.65165,5.65377,5.65145,5.65278,21000000.0
2007-02-26 17:09:00,5.65292,5.65372,5.6519,5.65239,16000000.0
2007-02-26 17:10:00,5.65138,5.65215,5.65127,5.65155,11000000.0
2007-02-26 17:11:00,5.65054,5.65189,5.65002,5.65075,11000000.0
2007-02-26 17:12:00,5.65089,5.65195,5.65061,5.65195,9000000.0
2007-02-26 17:13:00,5.65206,5.65329,5.65131,5.65231,9000000.0
2007-02-26 17:14:00,5.65324,5.65324,5.65149,5.65316,17000000.0
2007-02-26 17:15:00,5.65193,5.65221,5.65097,5.6518,11000000.0
2007-02-26 17:16:00,5.65189,5.65301,5.6514,5.65234,15000000.0
2007-02-26 17:17:00,5.65252,5.65301,5.65113,5.65254,13000000.0
2007-02-26 17:18:00,5.65247,5.65273,5.65104,5.65273,15000000.0
2007-02-26 17:19:00,5.65233,5.65282,5.65079,5.65255,17000000.0
2007-02-26 17:20:00,5.65164,5.65306,5.65154,5.65242,12000000.0
2007-02-26 17:21:00,5.65193,5.65276,5.6518,5.65228,7000000.0
2007-02-26 17:22:00,5.65251,5.65329,5.6523,5.65255,14000000.0
2007-02-26 17:23:00,5.65242,5.65364,5.65242,5.65364,13000000.0
2007-02-26 17:24:00,5.65387,5.65441,5.65257,5.65441,9000000.0
2007-02-26 17:25:00,5.65444,5.65472,5.65347,5.65426,11000000.0
2007-02-26 17:26:00,5.65464,5.65486,5.65309,5.654,16000000.0
2007-02-26 17:27:00,5.65282,5.65415,5.65275,5.65317,9000000.0
2007-02-26 17:28:00,5.65394,5.65485,5.65314,5.65314,15000000.0
2007-02-26 17:29:00,5.65408,5.65456,5.65325,5.65376,11000000.0
2007-02-26 17:30:00,5.65427,5.65492,5.65243,5.65317,19000000.0
2007-02-26 17:31:00,5.65261,5.65276,5.6518,5.65204,11000000.0
2007-02-26 17:32:00,5.6533,5.65445,5.65301,5.65445,9000000.0
2007-02-26 17:33:00,5.65403,5.65453,5.65323,5.65415,10000000.0
2007-02-26 17:34:00,5.65349,5.65354,5.65207,5.65207,14000000.0
2007-02-26 17:35:00,5.65205,5.65373,5.65205,5.65373,13000000.0
2007-02-26 17:36:00,5.65333,5.65333,5.65258,5.65265,11000000.0
2007-02-26 17:37:00,5.65274,5.65438,5.65185,5.65419,15000000.0
2007-02-26 17:38:00,5.65432,5.65432,5.65267,5.654,17000000.0
2007-02-26 17:39:00,5.65391,5.65404,5.65294,5.65351,8000000.0
2007-02-26 17:40:00,5.65346,5.65366,5.65203,5.65346,12000000.0
2007-02-26 17:41:00,5.65361,5.65361,5.65181,5.65248,21000000.0
2007-02-26 17:42:00,5.65153,5.65318,5.65135,5.65318,13000000.0
2007-02-26 17:43:00,5.65278,5.65278,5.65202,5.65278,11000000.0
2007-02-26 17:44:00,5.65243,5.65285,5.65092,5.65271,19000000.0
2007-02-26 17:45:00,5.6535,5.65362,5.65215,5.65297,10000000.0
2007-02-26 17:46:00,5.6531,5.6533,5.65201,5.65325,13000000.0
2007-02-26 17:47:00,5.65171,5.65362,5.6516,5.65202,9000000.0
2007-02-26 17:48:00,5.65298,5.65298,5.651,5.65127,14000000.0
2007-02-26 17:49:00,5.65068,5.65203,5.65012,5.65203,14000000.0
2007-02-26 17:50:00,5.65205,5.65205,5.64949,5.65098,17000000.0
2007-02-26 17:51:00,5.6512,5.65145,5.64943,5.65078,13000000.0
2007-02-26 17:52:00,5.6502,5.65195,5.65018,5.65195,24000000.0
2007-02-26 17:53:00,5.65208,5.65228,5.65067,5.65138,16000000.0
2007-02-26 17:54:00,5.65195,5.65237,5.65068,5.65142,16000000.0
2007-02-26 17:55:00,5.65213,5.65231,5.65023,5.6517,13000000.0
2007-02-26 17:56:00,5.65205,5.65259,5.65061,5.65234,15000000.0
2007-02-26 17:57:00,5.65184,5.65281,5.65179,5.65255,10000000.0
2007-02-26 17:58:00,5.65285,5.65334,5.65173,5.65334,15000000.0
2007-02-26 17:59:00,5.6529,5.65389,5.65185,5.65199,13000000.0
2007-02-26 18:00:00,5.65372,5.65417,5.6527,5.65353,7000000.0
2007-02-26 18:01:00,5.6539,5.65401,5.65201,5.65372,18000000.0
2007-02-26 18:02:00,5.65326,5.65374,5.65197,5.65299,17000000.0
2007-02-26 18:03:00,5.65271,5.65374,5.65207,5.65374,16000000.0
2007-02-26 18:04:00,5.6535,5.6535,5.65216,5.65262,14000000.0
2007-02-26 18:05:00,5.65285,5.65321,5.65164,5.65256,13000000.0
2007-02-26 18:06:00,5.65239,5.65337,5.65188,5.65227,18000000.0
2007-02-26 18:07:00,5.65208,5.6533,5.65201,5.6533,12000000.0
2007-02-26 18:08:00,5.65209,5.65283,5.65096,5.65257,18000000.0
2007-02-26 18:09:00,5.65206,5.6528,5.65146,5.65225,12000000.0
2007-02-26 18:10:00,5.65274,5.65409,5.6522,5.65391,13000000.0
2007-02-26 18:11:00,5.65361,5.65453,5.65361,5.65444,10000000.0
2007-02-26 18:12:00,5.6541,5.6545,5.65334,5.65424,11000000.0
2007-02-26 18:13:00,5.65409,5.65441,5.65344,5.65375,14000000.0
2007-02-26 18:14:00,5.6548,5.65487,5.65349,5.65427,10000000.0
2007-02-26 18:15:00,5.65402,5.65452,5.65274,5.65452,10000000.0
2007-02-26 18:16:00,5.65474,5.65482,5.65298,5.6532,9000000.0
2007-02-26 18:17:00,5.65338,5.65491,5.65329,5.65451,18000000.0
2007-02-26 18:18:00,5.65516,5.65516,5.65342,5.65441,14000000.0
2007-02-26 18:19:00,5.65424,5.65495,5.65348,5.65387,10000000.0
2007-02-26 18:20:00,5.65456,5.65516,5.6539,5.65504,15000000.0
2007-02-26 18:21:00,5.6553,5.6553,5.65361,5.65429,18000000.0
2007-02-26 18:22:00,5.65416,5.65528,5.65366,5.65516,14000000.0
2007-02-26 18:23:00,5.65553,5.65553,5.65419,5.65509,7000000.0
2007-02-26 18:24:00,5.6544,5.65544,5.6544,5.6546,9000000.0
2007-02-26 18:25:00,5.65523,5.6557,5.65446,5.65493,13000000.0
2007-02-26 18:26:00,5.6549,5.65536,5.6537,5.65494,16000000.0
2007-02-26 18:27:00,5.65483,5.65556,5.65358,5.65358,14000000.0
2007-02-26 18:28:00,5.65454,5.65454,5.65292,5.65315,13000000.0
2007-02-26 18:29:00,5.65346,5.65382,5.65271,5.65294,11000000.0
2007-02-26 18:30:00,5.65336,5.6562,5.65272,5.6562,16000000.0
2007-02-26 18:31:00,5.65703,5.65727,5.65517,5.6569,12000000.0
2007-02-26 18:32:00,5.65596,5.65692,5.6555,5.65589,11000000.0
2007-02-26 18:33:00,5.65598,5.65757,5.65564,5.65681,13000000.0
2007-02-26 18:34:00,5.65735,5.65755,5.65588,5.6565,13000000.0
2007-02-26 18:35:00,5.65607,5.6577,5.6556,5.65574,18000000.0
2007-02-26 18:36:00,5.65761,5.65815,5.65658,5.65779,18000000.0
2007-02-26 18:37:00,5.65726,5.65754,5.65575,5.65602,18000000.0
2007-02-26 18:38:00,5.6573,5.65755,5.65657,5.65662,11000000.0
2007-02-26 18:39:00,5.65632,5.65736,5.65616,5.65634,11000000.0
2007-02-26 18:40:00,5.65607,5.6575,5.65607,5.65628,14000000.0
2007-02-26 18:41:00,5.65815,5.65927,5.65755,5.65799,16000000.0
2007-02-26 18:42:00,5.65823,5.65898,5.65695,5.65824,14000000.0
2007-02-26 18:43:00,5.65827,5.65827,5.6566,5.65697,10000000.0
2007-02-26 18:44:00,5.65856,5.65863,5.65643,5.65748,13000000.0
2007-02-26 18:45:00,5.65728,5.65766,5.65662,5.65763,13000000.0
2007-02-26 18:46:00,5.65756,5.65785,5.65597,5.65785,12000000.0
2007-02-26 18:47:00,5.65769,5.65769,5.65629,5.65723,14000000.0
2007-02-26 18:48:00,5.65718,5.65726,5.65608,5.65726,15000000.0
2007-02-26 18:49:00,5.65635,5.65681,5.6554,5.6554,12000000.0
2007-02-26 18:50:00,5.65688,5.65707,5.65592,5.65663,9000000.0
2007-02-26 18:51:00,5.65656,5.6571,5.65561,5.65692,17000000.0
2007-02-26 18:52:00,5.65709,5.65744,5.65606,5.65744,9000000.0
2007-02-26 18:53:00,5.6586,5.65939,5.65745,5.65911,14000000.0
2007-02-26 18:54:00,5.6596,5.6596,5.65723,5.65723,14000000.0
2007-02-26 18:55:00,5.65883,5.65919,5.65784,5.65898,10000000.0
2007-02-26 18:56:00,5.65744,5.65827,5.65728,5.65741,16000000.0
2007-02-26 18:57:00,5.6585,5.6585,5.65706,5.65775,17000000.0
2007-02-26 18:58:00,5.65856,5.65885,5.65684,5.65747,14000000.0
2007-02-26 18:59:00,5.65726,5.6579,5.65675,5.65766,14000000.0
2007-02-26 19:00:00,5.65857,5.6586,5.65709,5.65709,15000000.0
2007-02-26 19:01:00,5.65868,5.65875,5.65722,5.65801,15000000.0
2007-02-26 19:02:00,5.65797,5.65862,5.65719,5.65862,14000000.0
2007-02-26 19:03:00,5.65887,5.65888,5.65745,5.65851,14000000.0
2007-02-26 19:04:00,5.65858,5.65858,5.65692,5.65743,12000000.0
2007-02-26 19:05:00,5.6587,5.6587,5.65686,5.65709,15000000.0
2007-02-26 19:06:00,5.65775,5.65784,5.65668,5.6568,16000000.0
2007-02-26 19:07:00,5.65596,5.65696,5.65596,5.65636,20000000.0
2007-02-26 19:08:00,5.65687,5.65726,5.65604,5.65604,8000000.0
2007-02-26 19:09:00,5.65525,5.65697,5.65525,5.65639,17000000.0
2007-02-26 19:10:00,5.65576,5.65639,5.65499,5.65639,9000000.0
2007-02-26 19:11:00,5.65625,5.65625,5.65494,5.65518,16000000.0
2007-02-26 19:12:00,5.65679,5.65718,5.65572,5.65581,13000000.0
2007-02-26 19:13:00,5.65598,5.65708,5.65596,5.65708,10000000.0
2007-02-26 19:14:00,5.65745,5.65919,5.65725,5.65841,20000000.0
2007-02-26 19:15:00,5.65916,5.66038,5.65835,5.66038,12000000.0
2007-02-26 19:16:00,5.65979,5.66004,5.65911,5.65976,8000000.0
2007-02-26 19:17:00,5.65976,5.65976,5.65822,5.65862,18000000.0
2007-02-26 19:18:00,5.65825,5.65927,5.65791,5.65927,11000000.0
2007-02-26 19:19:00,5.65916,5.65943,5.65787,5.6581,12000000.0
2007-02-26 19:20:00,5.65786,5.6583,5.65656,5.6583,14000000.0
2007-02-26 19:21:00,5.6583,5.65833,5.65733,5.65781,13000000.0
2007-02-26 19:22:00,5.65742,5.65832,5.65655,5.65715,12000000.0
2007-02-26 19:23:00,5.65797,5.6584,5.65678,5.65724,14000000.0
2007-02-26 19:24:00,5.65721,5.65801,5.65668,5.65725,19000000.0
2007-02-26 19:25:00,5.65798,5.65798,5.65675,5.657,8000000.0
2007-02-26 19:26:00,5.65737,5.65737,5.65603,5.65603,7000000.0
2007-02-26 19:27:00,5.65547,5.65726,5.65547,5.65713,20000000.0
2007-02-26 19:28:00,5.65681,5.65715,5.65536,5.65709,17000000.0
2007-02-26 19:29:00,5.65695,5.6581,5.65672,5.65729,10000000.0
2007-02-26 19:30:00,5.65759,5.65888,5.6574,5.65767,15000000.0
2007-02-26 19:31:00,5.65899,5.66008,5.65899,5.65947,11000000.0
2007-02-26 19:32:00,5.65946,5.66008,5.6588,5.66008,9000000.0
2007-02-26 19:33:00,5.65806,5.65906,5.65777,5.658,14000000.0
2007-02-26 19:34:00,5.65745,5.65891,5.65723,5.65801,17000000.0
2007-02-26 19:35:00,5.65869,5.65869,5.65587,5.65587,8000000.0
2007-02-26 19:36:00,5.65685,5.65756,5.65625,5.65737,15000000.0
2007-02-26 19:37:00,5.65685,5.65778,5.65585,5.65585,8000000.0
2007-02-26 19:38:00,5.65733,5.65755,5.65625,5.65753,15000000.0
2007-02-26 19:39:00,5.65717,5.65781,5.65576,5.65628,17000000.0
2007-02-26 19:40:00,5.65666,5.65798,5.65567,5.6568,16000000.0
2007-02-26 19:41:00,5.65704,5.65704,5.65584,5.65656,11000000.0
2007-02-26 19:42:00,5.65636,5.65667,5.6556,5.65666,15000000.0
2007-02-26 19:43:00,5.65558,5.65704,5.65527,5.65579,14000000.0
2007-02-26 19:44:00,5.65656,5.65665,5.65526,5.65586,14000000.0
2007-02-26 19:45:00,5.6554,5.6558,5.65426,5.65545,15000000.0
2007-02-26 19:46:00,5.65526,5.65582,5.65428,5.65523,15000000.0
2007-02-26 19:47:00,5.65513,5.65614,5.65472,5.65501,16000000.0
2007-02-26 19:48:00,5.65537,5.65636,5.65485,5.65601,16000000.0
2007-02-26 19:49:00,5.65592,5.65616,5.65466,5.65516,8000000.0
2007-02-26 19:50:00,5.65553,5.65595,5.65494,5.65533,9000000.0
2007-02-26 19:51:00,5.6554,5.65655,5.6554,5.65628,19000000.0
2007-02-26 19:52:00,5.65659,5.65677,5.65535,5.65626,11000000.0
2007-02-26 19:53:00,5.65649,5.65663,5.65555,5.65656,14000000.0
2007-02-26 19:54:00,5.65638,5.65693,5.65581,5.65636,18000000.0
2007-02-26 19:55:00,5.65604,5.65727,5.65571,5.65593,13000000.0
2007-02-26 19:56:00,5.65626,5.65661,5.65573,5.65584,10000000.0
2007-02-26 19:57:00,5.65528,5.65608,5.65457,5.65503,16000000.0
2007-02-26 19:58:00,5.65512,5.65571,5.65417,5.65571,15000000.0
2007-02-26 19:59:00,5.65537,5.65598,5.6541,5.6551,14000000.0
2007-02-26 20:00:00,5.65552,5.65587,5.654,5.65587,11000000.0
2007-02-26 20:01:00,5.65592,5.65592,5.65387,5.65537,24000000.0
2007-02-26 20:02:00,5.65437,5.65544,5.65431,5.65544,11000000.0
2007-02-26 20:03:00,5.65505,5.65574,5.65433,5.65574,11000000.0
2007-02-26 20:04:00,5.65574,5.65583,5.65466,5.65583,10000000.0
2007-02-26 20:05:00,5.65611,5.65611,5.65417,5.65461,17000000.0
2007-02-26 20:06:00,5.65439,5.6552,5.65401,5.65401,10000000.0
2007-02-26 20:07:00,5.65404,5.65561,5.65404,5.6554,14000000.0
2007-02-26 20:08:00,5.65525,5.65594,5.65364,5.65364,13000000.0
2007-02-26 20:09:00,5.6562,5.65637,5.65459,5.65532,11000000.0
2007-02-26 20:10:00,5.65579,5.65579,5.65402,5.65572,11000000.0
2007-02-26 20:11:00,5.65547,5.65573,5.65403,5.65408,9000000.0
2007-02-26 20:12:00,5.6548,5.65528,5.65392,5.65426,16000000.0
2007-02-26 20:13:00,5.65448,5.65498,5.65415,5.65418,11000000.0
2007-02-26 20:14:00,5.65386,5.65514,5.65386,5.65459,19000000.0
2007-02-26 20:15:00,5.65454,5.65502,5.65398,5.65481,13000000.0
2007-02-26 20:16:00,5.6535,5.65463,5.65345,5.65427,15000000.0
2007-02-26 20:17:00,5.65359,5.65419,5.65323,5.65328,8000000.0
2007-02-26 20:18:00,5.65352,5.65432,5.65245,5.6538,14000000.0
2007-02-26 20:19:00,5.653,5.65402,5.65297,5.65377,14000000.0
2007-02-26 20:20:00,5.65369,5.65445,5.65269,5.65334,12000000.0
2007-02-26 20:21:00,5.65376,5.65411,5.65323,5.65355,9000000.0
2007-02-26 20:22:00,5.6531,5.65396,5.65266,5.6536,17000000.0
2007-02-26 20:23:00,5.65233,5.65358,5.65189,5.65189,11000000.0
2007-02-26 20:24:00,5.65203,5.65402,5.65196,5.65402,16000000.0
2007-02-26 20:25:00,5.65377,5.65377,5.65272,5.65343,11000000.0
2007-02-26 20:26:00,5.65335,5.65485,5.65325,5.65392,8000000.0
2007-02-26 20:27:00,5.65417,5.65445,5.65317,5.6535,13000000.0
2007-02-26 20:28:00,5.6534,5.65526,5.6534,5.65452,15000000.0
2007-02-26 20:29:00,5.65394,5.65492,5.65394,5.65403,16000000.0
2007-02-26 20:30:00,5.65349,5.65458,5.65306,5.65424,8000000.0
2007-02-26 20:31:00,5.65428,5.65428,5.65295,5.65377,18000000.0
2007-02-26 20:32:00,5.65491,5.65494,5.65341,5.654,7000000.0
2007-02-26 20:33:00,5.65403,5.65529,5.65341,5.65529,13000000.0
2007-02-26 20:34:00,5.6555,5.6555,5.65419,5.65485,13000000.0
2007-02-26 20:35:00,5.65446,5.65446,5.65341,5.65382,9000000.0
2007-02-26 20:36:00,5.65397,5.6549,5.65315,5.65444,17000000.0
2007-02-26 20:37:00,5.65345,5.65472,5.65345,5.6537,14000000.0
2007-02-26 20:38:00,5.65355,5.65442,5.65298,5.65324,16000000.0
2007-02-26 20:39:00,5.65324,5.65374,5.65262,5.65309,14000000.0
2007-02-26 20:40:00,5.65336,5.65422,5.65263,5.65395,17000000.0
2007-02-26 20:41:00,5.65307,5.65456,5.65282,5.6542,16000000.0
2007-02-26 20:42:00,5.65408,5.65454,5.653,5.65304,22000000.0
2007-02-26 20:43:00,5.65316,5.65425,5.65277,5.65286,18000000.0
2007-02-26 20:44:00,5.65389,5.65453,5.65292,5.65292,16000000.0
2007-02-26 20:45:00,5.65355,5.65427,5.65331,5.65415,8000000.0
2007-02-26 20:46:00,5.65436,5.65436,5.65257,5.6527,19000000.0
2007-02-26 20:47:00,5.65392,5.65406,5.65249,5.65392,12000000.0
2007-02-26 20:48:00,5.65237,5.65406,5.65237,5.65406,9000000.0
2007-02-26 20:49:00,5.65348,5.65389,5.65236,5.65287,19000000.0
2007-02-26 20:50:00,5.6528,5.65367,5.6528,5.65367,15000000.0
2007-02-26 20:51:00,5.65355,5.65355,5.65206,5.65257,9000000.0
2007-02-26 20:52:00,5.65203,5.65339,5.65202,5.65237,11000000.0
2007-02-26 20:53:00,5.65348,5.65384,5.65234,5.6528,15000000.0
2007-02-26 20:54:00,5.65309,5.65445,5.65285,5.65445,12000000.0
2007-02-26 20:55:00,5.65431,5.65451,5.65292,5.65409,18000000.0
2007-02-26 20:56:00,5.65364,5.65386,5.65263,5.65386,12000000.0
2007-02-26 20:57:00,5.65411,5.65411,5.65232,5.65232,13000000.0
2007-02-26 20:58:00,5.65219,5.65374,5.65219,5.65349,11000000.0
2007-02-26 20:59:00,5.65224,5.65417,5.65224,5.65411,11000000.0
2007-02-26 21:00:00,5.65338,5.65432,5.65228,5.65228,17000000.0
2007-02-26 21:01:00,5.6522,5.6534,5.65185,5.65277,10000000.0
2007-02-26 21:02:00,5.65269,5.6528,5.65181,5.65201,8000000.0
2007-02-26 21:03:00,5.65233,5.65271,5.65111,5.6521,19000000.0
2007-02-26 21:04:00,5.65295,5.65295,5.65162,5.65171,18000000.0
2007-02-26 21:05:00,5.65201,5.65299,5.65138,5.65185,14000000.0
2007-02-26 21:06:00,5.65155,5.65236,5.65104,5.65104,12000000.0
2007-02-26 21:07:00,5.65123,5.65246,5.65101,5.65101,10000000.0
2007-02-26 21:08:00,5.65272,5.6528,5.65142,5.65253,14000000.0
2007-02-26 21:09:00,5.65276,5.6529,5.65159,5.65277,16000000.0
2007-02-26 21:10:00,5.65254,5.65302,5.65139,5.65263,15000000.0
2007-02-26 21:11:00,5.65262,5.65262,5.65145,5.65246,13000000.0
2007-02-26 21:12:00,5.65067,5.65237,5.65051,5.65133,10000000.0
2007-02-26 21:13:00,5.65166,5.65178,5.65032,5.65088,14000000.0
2007-02-26 21:14:00,5.65088,5.6518,5.65064,5.6518,10000000.0
2007-02-26 21:15:00,5.65195,5.65195,5.65002,5.65084,15000000.0
2007-02-26 21:16:00,5.65117,5.65134,5.65013,5.65057,11000000.0
2007-02-26 21:17:00,5.65115,5.6517,5.65036,5.6517,13000000.0
2007-02-26 21:18:00,5.65191,5.65195,5.65044,5.65097,17000000.0
2007-02-26 21:19:00,5.6508,5.65148,5.65064,5.65094,12000000.0
2007-02-26 21:20:00,5.65048,5.65198,5.65031,5.65158,14000000.0
2007-02-26 21:21:00,5.6516,5.65164,5.6503,5.65159,11000000.0
2007-02-26 21:22:00,5.6506,5.65148,5.6503,5.65107,9000000.0
2007-02-26 21:23:00,5.65053,5.65192,5.65052,5.65149,7000000.0
2007-02-26 21:24:00,5.65088,5.65164,5.64983,5.65162,11000000.0
2007-02-26 21:25:00,5.6518,5.6518,5.64986,5.64997,7000000.0
2007-02-26 21:26:00,5.65008,5.65075,5.6494,5.65018,13000000.0
2007-02-26 21:27:00,5.65055,5.65087,5.64981,5.64983,11000000.0
2007-02-26 21:28:00,5.65046,5.65062,5.64921,5.65058,15000000.0
2007-02-26 21:29:00,5.65009,5.65009,5.64798,5.6489,12000000.0
2007-02-26 21:30:00,5.64963,5.64999,5.64867,5.64971,10000000.0
2007-02-26 21:31:00,5.64926,5.64979,5.64867,5.64867,10000000.0
2007-02-26 21:32:00,5.64962,5.64991,5.64865,5.64931,12000000.0
2007-02-26 21:33:00,5.65033,5.65033,5.64876,5.64979,19000000.0
2007-02-26 21:34:00,5.64885,5.65034,5.64882,5.65007,8000000.0
2007-02-26 21:35:00,5.64962,5.65002,5.64874,5.64934,20000000.0
2007-02-26 21:36:00,5.64951,5.65061,5.64895,5.64953,19000000.0
2007-02-26 21:37:00,5.65052,5.65052,5.64932,5.64987,19000000.0
2007-02-26 21:38:00,5.64963,5.65016,5.64881,5.64977,13000000.0
2007-02-26 21:39:00,5.64983,5.65078,5.64904,5.65015,17000000.0
2007-02-26 21:40:00,5.64952,5.65012,5.64918,5.64995,7000000.0
2007-02-26 21:41:00,5.64956,5.65047,5.64866,5.65047,11000000.0
2007-02-26 21:42:00,5.6503,5.6503,5.64903,5.64979,18000000.0
2007-02-26 21:43:00,5.64917,5.65006,5.64893,5.64894,13000000.0
2007-02-26 21:44:00,5.64889,5.64977,5.64852,5.64977,16000000.0
2007-02-26 21:45:00,5.64963,5.64963,5.64843,5.64852,11000000.0
2007-02-26 21:46:00,5.64864,5.64893,5.64793,5.64793,13000000.0
2007-02-26 21:47:00,5.64842,5.64886,5.64683,5.64785,13000000.0
2007-02-26 21:48:00,5.64761,5.64812,5.64626,5.64626,17000000.0
2007-02-26 21:49:00,5.64725,5.64752,5.64657,5.64687,8000000.0
2007-02-26 21:50:00,5.64854,5.64854,5.64545,5.64696,11000000.0
2007-02-26 21:51:00,5.6461,5.64677,5.64541,5.64637,13000000.0
2007-02-26 21:52:00,5.64656,5.64701,5.6452,5.64609,13000000.0
2007-02-26 21:53:00,5.64711,5.64711,5.64577,5.64577,14000000.0
2007-02-26 21:54:00,5.64578,5.64672,5.64563,5.64571,11000000.0
2007-02-26 21:55:00,5.64656,5.64707,5.646,5.64651,17000000.0
2007-02-26 21:56:00,5.64632,5.64789,5.64632,5.64722,12000000.0
2007-02-26 21:57:00,5.64709,5.64784,5.64631,5.64771,16000000.0
2007-02-26 21:58:00,5.64805,5.64822,5.6469,5.64822,9000000.0
2007-02-26 21:59:00,5.64658,5.64782,5.64582,5.64619,18000000.0
2007-02-26 22:00:00,5.64566,5.64667,5.64546,5.64644,13000000.0
2007-02-26 22:01:00,5.64645,5.64759,5.64604,5.64628,11000000.0
2007-02-26 22:02:00,5.64667,5.64714,5.64603,5.64603,17000000.0
2007-02-26 22:03:00,5.6462,5.64764,5.6456,5.64726,23000000.0
2007-02-26 22:04:00,5.64732,5.64732,5.64584,5.64612,15000000.0
2007-02-26 22:05:00,5.64656,5.64735,5.64598,5.64691,14000000.0
2007-02-26 22:06:00,5.64703,5.64703,5.64539,5.64539,15000000.0
2007-02-26 22:07:00,5.64573,5.64697,5.64573,5.64696,9000000.0
2007-02-26 22:08:00,5.64602,5.64709,5.64559,5.64585,18000000.0
2007-02-26 22:09:00,5.64576,5.64637,5.64562,5.6458,11000000.0
2007-02-26 22:10:00,5.64523,5.64561,5.64456,5.64561,7000000.0
2007-02-26 22:11:00,5.64706,5.64706,5.64573,5.64652,8000000.0
2007-02-26 22:12:00,5.64568,5.64669,5.64501,5.64535,16000000.0
2007-02-26 22:13:00,5.64596,5.64628,5.64523,5.64587,24000000.0
2007-02-26 22:14:00,5.64654,5.6466,5.64526,5.64542,9000000.0
2007-02-26 22:15:00,5.64564,5.64628,5.64503,5.64628,10000000.0
2007-02-26 22:16:00,5.64606,5.64606,5.64461,5.64519,13000000.0
2007-02-26 22:17:00,5.64522,5.64621,5.64513,5.64524,20000000.0
2007-02-26 22:18:00,5.64535,5.64539,5.64515,5.64539,11000000.0
2007-02-26 22:19:00,5.64558,5.64681,5.64556,5.6457,15000000.0
2007-02-26 22:20:00,5.64603,5.64666,5.64516,5.64516,16000000.0
2007-02-26 22:21:00,5.64504,5.64624,5.64484,5.64575,12000000.0
2007-02-26 22:22:00,5.64594,5.64625,5.64496,5.64624,14000000.0
2007-02-26 22:23:00,5.64482,5.64575,5.64429,5.64485,11000000.0
2007-02-26 22:24:00,5.64505,5.64607,5.64433,5.6448,16000000.0
2007-02-26 22:25:00,5.64453,5.64575,5.64416,5.64575,14000000.0
2007-02-26 22:26:00,5.64574,5.64596,5.64455,5.64467,10000000.0
2007-02-26 22:27:00,5.64567,5.64597,5.64439,5.64495,14000000.0
2007-02-26 22:28:00,5.64554,5.6456,5.64403,5.64482,12000000.0
2007-02-26 22:29:00,5.64475,5.6453,5.64399,5.64489,13000000.0
2007-02-26 22:30:00,5.64457,5.64457,5.6441,5.64415,8000000.0
2007-02-26 22:31:00,5.64471,5.64581,5.64436,5.64581,11000000.0
2007-02-26 22:32:00,5.64588,5.64588,5.6447,5.64586,20000000.0
2007-02-26 22:33:00,5.64484,5.64484,5.64435,5.64482,11000000.0
2007-02-26 22:34:00,5.64517,5.64568,5.64465,5.64507,10000000.0
2007-02-26 22:35:00,5.6451,5.64596,5.64392,5.64402,13000000.0
2007-02-26 22:36:00,5.64438,5.64559,5.64438,5.64559,9000000.0
2007-02-26 22:37:00,5.64578,5.64605,5.64454,5.64454,13000000.0
2007-02-26 22:38:00,5.64455,5.64635,5.64455,5.64607,9000000.0
2007-02-26 22:39:00,5.64579,5.64648,5.64442,5.64639,12000000.0
2007-02-26 22:40:00,5.64584,5.64631,5.64496,5.64496,9000000.0
2007-02-26 22:41:00,5.64478,5.6469,5.64478,5.64673,14000000.0
2007-02-26 22:42:00,5.64704,5.64817,5.64577,5.64667,13000000.0
2007-02-26 22:43:00,5.64644,5.64762,5.64608,5.6471,12000000.0
2007-02-26 22:44:00,5.64662,5.64662,5.64583,5.64624,15000000.0
2007-02-26 22:45:00,5.64609,5.6477,5.64604,5.64645,13000000.0
2007-02-26 22:46:00,5.64691,5.64691,5.64648,5.64648,14000000.0
2007-02-26 22:47:00,5.6468,5.64783,5.6468,5.64783,15000000.0
2007-02-26 22:48:00,5.64778,5.64778,5.64672,5.64748,13000000.0
2007-02-26 22:49:00,5.64754,5.6476,5.64605,5.6476,13000000.0
2007-02-26 22:50:00,5.64742,5.64754,5.64656,5.64742,15000000.0
2007-02-26 22:51:00,5.64793,5.64809,5.64772,5.64783,14000000.0
2007-02-26 22:52:00,5.64778,5.64807,5.64763,5.64781,9000000.0
2007-02-26 22:53:00,5.64796,5.64804,5.6464,5.64762,15000000.0
2007-02-26 22:54:00,5.64728,5.64787,5.64627,5.6467,17000000.0
2007-02-26 22:55:00,5.64652,5.64801,5.64642,5.64701,16000000.0
2007-02-26 22:56:00,5.64753,5.64753,5.64594,5.64611,13000000.0
2007-02-26 22:57:00,5.64718,5.6477,5.64657,5.6477,8000000.0
2007-02-26 22:58:00,5.64749,5.64749,5.64606,5.64732,8000000.0
2007-02-26 22:59:00,5.64759,5.64768,5.64668,5.64756,19000000.0
2007-02-26 23:00:00,5.64755,5.64755,5.64671,5.64692,10000000.0
2007-02-26 23:01:00,5.64762,5.64764,5.64612,5.64648,7000000.0
2007-02-26 23:02:00,5.64648,5.64726,5.64564,5.64564,15000000.0
2007-02-26 23:03:00,5.64568,5.64645,5.64568,5.64612,17000000.0
2007-02-26 23:04:00,5.64591,5.64753,5.64579,5.64753,19000000.0
2007-02-26 23:05:00,5.64749,5.64749,5.64599,5.64721,9000000.0
2007-02-26 23:06:00,5.6458,5.64607,5.64575,5.64581,12000000.0
2007-02-26 23:07:00,5.64611,5.64707,5.64611,5.64623,14000000.0
2007-02-26 23:08:00,5.64632,5.64727,5.64632,5.64665,16000000.0
2007-02-26 23:09:00,5.64662,5.64718,5.64643,5.64665,9000000.0
2007-02-26 23:10:00,5.64591,5.64718,5.64587,5.64656,12000000.0
2007-02-26 23:11:00,5.64712,5.6476,5.64574,5.64637,14000000.0
2007-02-26 23:12:00,5.64703,5.64724,5.64606,5.64606,7000000.0
2007-02-26 23:13:00,5.64753,5.64753,5.64602,5.64723,14000000.0
2007-02-26 23:14:00,5.6478,5.64791,5.64757,5.64757,19000000.0
2007-02-26 23:15:00,5.64752,5.64752,5.64647,5.64726,13000000.0
2007-02-26 23:16:00,5.64736,5.6474,5.64641,5.6474,15000000.0
2007-02-26 23:17:00,5.64769,5.64771,5.64745,5.64771,11000000.0
2007-02-26 23:18:00,5.64735,5.64735,5.64595,5.64595,12000000.0
2007-02-26 23:19:00,5.64561,5.64693,5.64555,5.64671,14000000.0
2007-02-26 23:20:00,5.64646,5.64765,5.6461,5.64649,19000000.0
2007-02-26 23:21:00,5.64683,5.64725,5.64644,5.64663,7000000.0
2007-02-26 23:22:00,5.64617,5.64679,5.64579,5.64579,15000000.0
2007-02-26 23:23:00,5.64692,5.64732,5.64628,5.64687,11000000.0
2007-02-26 23:24:00,5.64654,5.64682,5.64578,5.64622,14000000.0
2007-02-26 23:25:00,5.64645,5.6469,5.64595,5.64641,11000000.0
2007-02-26 23:26:00,5.64631,5.64724,5.64618,5.64649,14000000.0
2007-02-26 23:27:00,5.64537,5.6467,5.64537,5.64665,11000000.0
2007-02-26 23:28:00,5.64621,5.64658,5.64553,5.64581,12000000.0
2007-02-26 23:29:00,5.64578,5.6469,5.64515,5.64605,16000000.0
2007-02-26 23:30:00,5.64605,5.64712,5.64548,5.64558,20000000.0
2007-02-26 23:31:00,5.64565,5.64618,5.64564,5.64576,11000000.0
2007-02-26 23:32:00,5.64556,5.64568,5.6454,5.64549,16000000.0
2007-02-26 23:33:00,5.64571,5.6467,5.64521,5.64663,12000000.0
2007-02-26 23:34:00,5.64664,5.64713,5.64545,5.64646,13000000.0
2007-02-26 23:35:00,5.6466,5.64667,5.64468,5.64585,9000000.0
2007-02-26 23:36:00,5.64589,5.64609,5.64517,5.64517,9000000.0
2007-02-26 23:37:00,5.64494,5.6464,5.64481,5.6464,14000000.0
2007-02-26 23:38:00,5.64651,5.64651,5.64516,5.64568,13000000.0
2007-02-26 23:39:00,5.64541,5.64661,5.64488,5.64554,17000000.0
2007-02-26 23:40:00,5.64625,5.64644,5.64488,5.64541,12000000.0
2007-02-26 23:41:00,5.64676,5.64676,5.64551,5.64612,17000000.0
2007-02-26 23:42:00,5.64584,5.64644,5.64507,5.64508,22000000.0
2007-02-26 23:43:00,5.6452,5.64582,5.64481,5.64481,15000000.0
2007-02-26 23:44:00,5.64488,5.64617,5.64488,5.64563,14000000.0
2007-02-26 23:45:00,5.6456,5.64653,5.64548,5.64566,20000000.0
2007-02-26 23:46:00,5.64532,5.64601,5.64512,5.64545,14000000.0
2007-02-26 23:47:00,5.64535,5.64539,5.64512,5.64518,10000000.0
2007-02-26 23:48:00,5.64547,5.646,5.64483,5.6456,18000000.0
2007-02-26 23:49:00,5.64565,5.64565,5.64496,5.64532,14000000.0
2007-02-26 23:50:00,5.64513,5.64525,5.64488,5.64513,13000000.0
2007-02-26 23:51:00,5.64511,5.64613,5.64507,5.64613,8000000.0
2007-02-26 23:52:00,5.64623,5.64623,5.64446,5.64494,16000000.0
2007-02-26 23:53:00,5.64638,5.64669,5.64493,5.64525,18000000.0
2007-02-26 23:54:00,5.64539,5.64647,5.64508,5.64552,12000000.0
2007-02-26 23:55:00,5.64495,5.64606,5.64481,5.64517,19000000.0
2007-02-26 23:56:00,5.64507,5.64531,5.64486,5.64523,14000000.0
2007-02-26 23:57:00,5.6452,5.64532,5.64438,5.64514,16000000.0
2007-02-26 23:58:00,5.64488,5.64493,5.64452,5.64466,13000000.0
2007-02-26 23:59:00,5.64523,5.64552,5.64405,5.6444,14000000.0
2007-02-27 00:00:00,5.64437,5.64542,5.64403,5.64421,17000000.0
2007-02-27 00:01:00,5.64444,5.64536,5.64444,5.64513,12000000.0
2007-02-27 00:02:00,5.64498,5.64551,5.64419,5.64551,15000000.0
2007-02-27 00:03:00,5.64445,5.64551,5.64435,5.6445,14000000.0
2007-02-27 00:04:00,5.64464,5.64571,5.64464,5.64512,12000000.0
2007-02-27 00:05:00,5.64516,5.64637,5.64504,5.64578,12000000.0
2007-02-27 00:06:00,5.64571,5.64701,5.64531,5.64636,12000000.0
2007-02-27 00:07:00,5.6464,5.64649,5.64565,5.64649,11000000.0
2007-02-27 00:08:00,5.64661,5.64679,5.64658,5.64663,15000000.0
2007-02-27 00:09:00,5.64665,5.64688,5.64652,5.64673,12000000.0
2007-02-27 00:10:00,5.64636,5.64636,5.64482,5.64489,19000000.0
2007-02-27 00:11:00,5.64446,5.64587,5.64446,5.64522,8000000.0
2007-02-27 00:12:00,5.64524,5.64524,5.64471,5.64471,9000000.0
2007-02-27 00:13:00,5.64454,5.64484,5.64454,5.6447,13000000.0
2007-02-27 00:14:00,5.64461,5.64488,5.64455,5.64482,14000000.0
2007-02-27 00:15:00,5.6447,5.64487,5.64464,5.64479,12000000.0
2007-02-27 00:16:00,5.64456,5.64583,5.64456,5.64494,12000000.0
2007-02-27 00:17:00,5.64526,5.6459,5.64477,5.6452,10000000.0
2007-02-27 00:18:00,5.64458,5.64509,5.64422,5.64487,19000000.0
2007-02-27 00:19:00,5.64516,5.64586,5.64478,5.64586,12000000.0
2007-02-27 00:20:00,5.64531,5.64535,5.64393,5.64393,11000000.0
2007-02-27 00:21:00,5.64393,5.644,5.64371,5.64388,14000000.0
2007-02-27 00:22:00,5.64385,5.644,5.64369,5.644,13000000.0
2007-02-27 00:23:00,5.64397,5.64489,5.64397,5.64477,13000000.0
2007-02-27 00:24:00,5.64437,5.64484,5.64425,5.6446,9000000.0
2007-02-27 00:25:00,5.64448,5.6449,5.64371,5.64434,13000000.0
2007-02-27 00:26:00,5.64432,5.6456,5.64432,5.64476,14000000.0
2007-02-27 00:27:00,5.6449,5.6449,5.64392,5.64392,15000000.0
2007-02-27 00:28:00,5.64416,5.64479,5.64416,5.64466,7000000.0
2007-02-27 00:29:00,5.64502,5.64502,5.64356,5.64356,17000000.0
2007-02-27 00:30:00,5.6434,5.64437,5.64306,5.64378,9000000.0
2007-02-27 00:31:00,5.6441,5.64418,5.64393,5.64413,13000000.0
2007-02-27 00:32:00,5.64425,5.64473,5.64341,5.64341,8000000.0
2007-02-27 00:33:00,5.64358,5.64504,5.64358,5.64442,19000000.0
2007-02-27 00:34:00,5.64433,5.64489,5.64366,5.64457,15000000.0
2007-02-27 00:35:00,5.64445,5.64489,5.64392,5.64457,12000000.0
2007-02-27 00:36:00,5.6444,5.64525,5.64382,5.64525,15000000.0
2007-02-27 00:37:00,5.64495,5.64524,5.64407,5.64407,15000000.0
2007-02-27 00:38:00,5.64479,5.6457,5.64424,5.6457,18000000.0
2007-02-27 00:39:00,5.64522,5.64537,5.64376,5.64444,20000000.0
2007-02-27 00:40:00,5.64475,5.64492,5.64366,5.64368,10000000.0
2007-02-27 00:41:00,5.6435,5.64496,5.64322,5.64496,9000000.0
2007-02-27 00:42:00,5.64441,5.64449,5.64366,5.64412,16000000.0
2007-02-27 00:43:00,5.64414,5.64448,5.64343,5.64355,16000000.0
2007-02-27 00:44:00,5.64373,5.64472,5.64369,5.64369,10000000.0
2007-02-27 00:45:00,5.64437,5.64561,5.644,5.64561,16000000.0
2007-02-27 00:46:00,5.64553,5.64553,5.64386,5.64469,12000000.0
2007-02-27 00:47:00,5.64368,5.64486,5.64366,5.64398,8000000.0
2007-02-27 00:48:00,5.64365,5.64373,5.64346,5.64367,16000000.0
2007-02-27 00:49:00,5.6436,5.6436,5.64335,5.64355,11000000.0
2007-02-27 00:50:00,5.64327,5.64388,5.64276,5.64276,9000000.0
2007-02-27 00:51:00,5.64311,5.64382,5.6424,5.64271,9000000.0
2007-02-27 00:52:00,5.64229,5.64346,5.64183,5.64224,18000000.0
2007-02-27 00:53:00,5.64207,5.64396,5.64204,5.64256,12000000.0
2007-02-27 00:54:00,5.64355,5.64381,5.64261,5.6431,12000000.0
2007-02-27 00:55:00,5.64373,5.64392,5.64291,5.64292,11000000.0
2007-02-27 00:56:00,5.64338,5.64426,5.64325,5.64325,14000000.0
2007-02-27 00:57:00,5.64272,5.64435,5.64272,5.64348,15000000.0
2007-02-27 00:58:00,5.64382,5.64452,5.6433,5.64422,9000000.0
2007-02-27 00:59:00,5.64363,5.64443,5.64323,5.64333,17000000.0
2007-02-27 01:00:00,5.64342,5.64498,5.64342,5.64494,12000000.0
2007-02-27 01:01:00,5.64385,5.64581,5.64385,5.64577,15000000.0
2007-02-27 01:02:00,5.64531,5.6454,5.64423,5.64423,10000000.0
2007-02-27 01:03:00,5.64546,5.64549,5.64415,5.64549,13000000.0
2007-02-27 01:04:00,5.64575,5.64575,5.64445,5.64466,13000000.0
2007-02-27 01:05:00,5.64529,5.64585,5.64465,5.64572,13000000.0
2007-02-27 01:06:00,5.64409,5.6453,5.64391,5.6451,12000000.0
2007-02-27 01:07:00,5.64483,5.64483,5.6437,5.64396,13000000.0
2007-02-27 01:08:00,5.64542,5.64551,5.64334,5.64477,15000000.0
2007-02-27 01:09:00,5.64483,5.64501,5.64371,5.64431,17000000.0
2007-02-27 01:10:00,5.64342,5.64551,5.64338,5.64338,10000000.0
2007-02-27 01:11:00,5.64318,5.64443,5.64297,5.64337,11000000.0
2007-02-27 01:12:00,5.6452,5.64521,5.64311,5.64333,10000000.0
2007-02-27 01:13:00,5.64329,5.64409,5.6431,5.6431,11000000.0
2007-02-27 01:14:00,5.64317,5.6446,5.64288,5.64418,13000000.0
2007-02-27 01:15:00,5.64399,5.64451,5.64316,5.64332,9000000.0
2007-02-27 01:16:00,5.64335,5.64373,5.64335,5.64347,12000000.0
2007-02-27 01:17:00,5.64403,5.64456,5.64375,5.6439,11000000.0
2007-02-27 01:18:00,5.64379,5.64478,5.64327,5.64373,12000000.0
2007-02-27 01:19:00,5.64379,5.6441,5.64363,5.6441,19000000.0
2007-02-27 01:20:00,5.64391,5.64407,5.6435,5.6435,11000000.0
2007-02-27 01:21:00,5.64357,5.6451,5.64357,5.6451,12000000.0
2007-02-27 01:22:00,5.64524,5.64524,5.64385,5.64483,9000000.0
2007-02-27 01:23:00,5.64367,5.645,5.64334,5.645,13000000.0
2007-02-27 01:24:00,5.64468,5.64468,5.64283,5.64283,14000000.0
2007-02-27 01:25:00,5.64434,5.6447,5.64284,5.64443,11000000.0
2007-02-27 01:26:00,5.64481,5.64481,5.64265,5.64456,10000000.0
2007-02-27 01:27:00,5.64451,5.64451,5.64292,5.64298,17000000.0
2007-02-27 01:28:00,5.64282,5.64386,5.64271,5.64317,13000000.0
2007-02-27 01:29:00,5.64274,5.64436,5.64214,5.64294,19000000.0
2007-02-27 01:30:00,5.64312,5.64349,5.64217,5.64261,15000000.0
2007-02-27 01:31:00,5.64261,5.64428,5.64232,5.64261,15000000.0
2007-02-27 01:32:00,5.64292,5.64351,5.64256,5.64318,12000000.0
2007-02-27 01:33:00,5.64338,5.64403,5.64276,5.64379,8000000.0
2007-02-27 01:34:00,5.64393,5.64393,5.64267,5.64267,18000000.0
2007-02-27 01:35:00,5.64237,5.64333,5.64184,5.64193,12000000.0
2007-02-27 01:36:00,5.64203,5.64352,5.64192,5.64321,16000000.0
2007-02-27 01:37:00,5.64317,5.64369,5.64257,5.64293,15000000.0
2007-02-27 01:38:00,5.64245,5.64369,5.6424,5.64369,18000000.0
2007-02-27 01:39:00,5.64365,5.64373,5.64245,5.64245,10000000.0
2007-02-27 01:40:00,5.64295,5.64342,5.6422,5.64297,11000000.0
2007-02-27 01:41:00,5.64373,5.64373,5.64272,5.64272,16000000.0
2007-02-27 01:42:00,5.64256,5.64405,5.64199,5.64405,14000000.0
2007-02-27 01:43:00,5.64193,5.6433,5.64188,5.64306,16000000.0
2007-02-27 01:44:00,5.64269,5.64315,5.64206,5.64257,15000000.0
2007-02-27 01:45:00,5.64264,5.64337,5.64179,5.64179,16000000.0
2007-02-27 01:46:00,5.64172,5.64295,5.64172,5.64231,9000000.0
2007-02-27 01:47:00,5.64264,5.64308,5.64206,5.64206,17000000.0
2007-02-27 01:48:00,5.64225,5.64353,5.64225,5.64278,16000000.0
2007-02-27 01:49:00,5.64205,5.64358,5.64175,5.64358,10000000.0
2007-02-27 01:50:00,5.64283,5.64304,5.64178,5.64178,11000000.0
2007-02-27 01:51:00,5.64162,5.64284,5.64156,5.64156,12000000.0
2007-02-27 01:52:00,5.6426,5.64342,5.64223,5.64251,12000000.0
2007-02-27 01:53:00,5.64283,5.64418,5.64236,5.6429,18000000.0
2007-02-27 01:54:00,5.64275,5.64322,5.64233,5.6428,14000000.0
2007-02-27 01:55:00,5.64209,5.6432,5.64209,5.6424,18000000.0
2007-02-27 01:56:00,5.64236,5.6432,5.64227,5.64305,8000000.0
2007-02-27 01:57:00,5.64333,5.64338,5.64226,5.64266,13000000.0
2007-02-27 01:58:00,5.64335,5.6436,5.64219,5.64244,11000000.0
2007-02-27 01:59:00,5.64236,5.64251,5.64205,5.64212,11000000.0
2007-02-27 02:00:00,5.64248,5.64317,5.64178,5.64227,16000000.0
2007-02-27 02:01:00,5.64208,5.64337,5.64159,5.64255,21000000.0
2007-02-27 02:02:00,5.64258,5.64276,5.6419,5.6426,10000000.0
2007-02-27 02:03:00,5.64236,5.64266,5.64195,5.64266,8000000.0
2007-02-27 02:04:00,5.64243,5.64271,5.64153,5.6421,14000000.0
2007-02-27 02:05:00,5.64205,5.64221,5.64192,5.64192,14000000.0
2007-02-27 02:06:00,5.64216,5.64219,5.6419,5.64219,15000000.0
2007-02-27 02:07:00,5.64184,5.64308,5.64157,5.64239,10000000.0
2007-02-27 02:08:00,5.64221,5.64301,5.6414,5.64165,16000000.0
2007-02-27 02:09:00,5.64206,5.64286,5.64099,5.64229,18000000.0
2007-02-27 02:10:00,5.64207,5.64228,5.64197,5.64212,16000000.0
2007-02-27 02:11:00,5.64216,5.64271,5.64146,5.64271,14000000.0
2007-02-27 02:12:00,5.64288,5.64288,5.64178,5.64208,10000000.0
2007-02-27 02:13:00,5.64203,5.64269,5.6413,5.6413,15000000.0
2007-02-27 02:14:00,5.64247,5.64271,5.64106,5.64259,19000000.0
2007-02-27 02:15:00,5.64172,5.64243,5.64104,5.64243,12000000.0
2007-02-27 02:16:00,5.64284,5.64284,5.64086,5.6419,18000000.0
2007-02-27 02:17:00,5.64086,5.64223,5.64023,5.6406,14000000.0
2007-02-27 02:18:00,5.64131,5.64268,5.64047,5.64148,12000000.0
2007-02-27 02:19:00,5.64195,5.64239,5.64054,5.64149,14000000.0
2007-02-27 02:20:00,5.64134,5.64223,5.6409,5.6422,13000000.0
2007-02-27 02:21:00,5.64183,5.64258,5.64115,5.64198,15000000.0
2007-02-27 02:22:00,5.64237,5.64281,5.64128,5.64158,13000000.0
2007-02-27 02:23:00,5.64258,5.6431,5.64166,5.64207,16000000.0
2007-02-27 02:24:00,5.64205,5.64277,5.64125,5.64277,17000000.0
2007-02-27 02:25:00,5.64294,5.64323,5.64198,5.64323,10000000.0
2007-02-27 02:26:00,5.64349,5.64359,5.64316,5.64316,13000000.0
2007-02-27 02:27:00,5.64336,5.6434,5.64221,5.64309,7000000.0
2007-02-27 02:28:00,5.64318,5.64318,5.64149,5.64215,9000000.0
2007-02-27 02:29:00,5.64257,5.6431,5.6418,5.6418,20000000.0
2007-02-27 02:30:00,5.64168,5.64253,5.64166,5.64221,11000000.0
2007-02-27 02:31:00,5.64208,5.64255,5.64157,5.64168,9000000.0
2007-02-27 02:32:00,5.64168,5.64243,5.64109,5.64224,13000000.0
2007-02-27 02:33:00,5.64226,5.64254,5.64213,5.64213,14000000.0
2007-02-27 02:34:00,5.64188,5.64188,5.63994,5.64175,17000000.0
2007-02-27 02:35:00,5.64173,5.64175,5.64018,5.64175,15000000.0
2007-02-27 02:36:00,5.64195,5.64218,5.64082,5.64207,14000000.0
2007-02-27 02:37:00,5.64182,5.64183,5.64044,5.64183,13000000.0
2007-02-27 02:38:00,5.64124,5.64177,5.64056,5.64115,14000000.0
2007-02-27 02:39:00,5.64044,5.64234,5.63858,5.63981,15000000.0
2007-02-27 02:40:00,5.64048,5.6428,5.64048,5.64227,12000000.0
2007-02-27 02:41:00,5.64442,5.64542,5.64357,5.64542,13000000.0
2007-02-27 02:42:00,5.64517,5.64538,5.64321,5.64403,16000000.0
2007-02-27 02:43:00,5.64326,5.64477,5.64326,5.64468,18000000.0
2007-02-27 02:44:00,5.64426,5.64731,5.64391,5.646,10000000.0
2007-02-27 02:45:00,5.64804,5.64804,5.64624,5.64693,14000000.0
2007-02-27 02:46:00,5.64747,5.64764,5.64574,5.64659,18000000.0
2007-02-27 02:47:00,5.64596,5.64732,5.64556,5.64732,17000000.0
2007-02-27 02:48:00,5.64667,5.64667,5.64547,5.6463,7000000.0
2007-02-27 02:49:00,5.6463,5.64679,5.6452,5.64561,13000000.0
2007-02-27 02:50:00,5.64484,5.64698,5.64484,5.64698,14000000.0
2007-02-27 02:51:00,5.64694,5.64841,5.6465,5.64735,15000000.0
2007-02-27 02:52:00,5.64751,5.64828,5.64684,5.64779,15000000.0
2007-02-27 02:53:00,5.64792,5.64807,5.64728,5.64728,9000000.0
2007-02-27 02:54:00,5.64748,5.64804,5.64614,5.64731,13000000.0
2007-02-27 02:55:00,5.6473,5.64798,5.64655,5.64798,11000000.0
2007-02-27 02:56:00,5.64769,5.6483,5.64668,5.64712,18000000.0
2007-02-27 02:57:00,5.64806,5.64957,5.64775,5.64858,13000000.0
2007-02-27 02:58:00,5.64946,5.64946,5.64756,5.64865,9000000.0
2007-02-27 02:59:00,5.64763,5.64899,5.64758,5.6488,14000000.0
2007-02-27 03:00:00,5.64794,5.64928,5.6479,5.64907,11000000.0
2007-02-27 03:01:00,5.64754,5.64863,5.64743,5.64782,11000000.0
2007-02-27 03:02:00,5.6474,5.64863,5.64729,5.64804,11000000.0
2007-02-27 03:03:00,5.64845,5.64891,5.64696,5.64746,23000000.0
2007-02-27 03:04:00,5.64741,5.64784,5.64684,5.64763,11000000.0
2007-02-27 03:05:00,5.64583,5.6467,5.6456,5.64669,17000000.0
2007-02-27 03:06:00,5.64713,5.64731,5.64617,5.64642,9000000.0
2007-02-27 03:07:00,5.6464,5.64747,5.64575,5.64699,15000000.0
2007-02-27 03:08:00,5.6473,5.64751,5.64571,5.64587,12000000.0
2007-02-27 03:09:00,5.64608,5.64796,5.64608,5.64796,15000000.0
2007-02-27 03:10:00,5.64733,5.64744,5.64646,5.64686,19000000.0
2007-02-27 03:11:00,5.64696,5.64736,5.6463,5.64689,15000000.0
2007-02-27 03:12:00,5.64678,5.64719,5.64599,5.64636,18000000.0
2007-02-27 03:13:00,5.6468,5.64802,5.6466,5.6479,18000000.0
2007-02-27 03:14:00,5.647,5.64841,5.647,5.64751,10000000.0
2007-02-27 03:15:00,5.64721,5.64915,5.64721,5.64876,7000000.0
2007-02-27 03:16:00,5.64942,5.64942,5.64772,5.64772,8000000.0
2007-02-27 03:17:00,5.64742,5.648,5.6472,5.64767,10000000.0
2007-02-27 03:18:00,5.64803,5.64897,5.64739,5.64739,15000000.0
2007-02-27 03:19:00,5.64705,5.64898,5.64705,5.6476,10000000.0
2007-02-27 03:20:00,5.64777,5.64847,5.64696,5.64847,16000000.0
2007-02-27 03:21:00,5.64796,5.64804,5.64717,5.64745,11000000.0
2007-02-27 03:22:00,5.6471,5.64791,5.6463,5.6463,10000000.0
2007-02-27 03:23:00,5.64774,5.64792,5.64658,5.64658,12000000.0
2007-02-27 03:24:00,5.6466,5.64681,5.64641,5.64678,13000000.0
2007-02-27 03:25:00,5.64691,5.648,5.64674,5.64674,11000000.0
2007-02-27 03:26:00,5.64787,5.64788,5.64678,5.64682,13000000.0
2007-02-27 03:27:00,5.6492,5.65113,5.64879,5.65059,14000000.0
2007-02-27 03:28:00,5.65062,5.65102,5.64927,5.64947,18000000.0
2007-02-27 03:29:00,5.64953,5.65107,5.64953,5.65021,15000000.0
2007-02-27 03:30:00,5.6499,5.65031,5.64912,5.64968,10000000.0
2007-02-27 03:31:00,5.65054,5.65183,5.65012,5.65183,13000000.0
2007-02-27 03:32:00,5.65156,5.65218,5.6506,5.65194,16000000.0
2007-02-27 03:33:00,5.65172,5.65193,5.65079,5.65107,13000000.0
2007-02-27 03:34:00,5.65099,5.65191,5.65045,5.65111,16000000.0
2007-02-27 03:35:00,5.65104,5.65156,5.65048,5.65048,10000000.0
2007-02-27 03:36:00,5.65039,5.65124,5.6499,5.65048,11000000.0
2007-02-27 03:37:00,5.64985,5.65201,5.64985,5.65158,13000000.0
2007-02-27 03:38:00,5.65054,5.65099,5.64952,5.65017,13000000.0
2007-02-27 03:39:00,5.65148,5.65155,5.6497,5.65058,13000000.0
2007-02-27 03:40:00,5.65052,5.65075,5.64959,5.65049,12000000.0
2007-02-27 03:41:00,5.65016,5.65065,5.64914,5.6499,16000000.0
2007-02-27 03:42:00,5.65035,5.65096,5.64927,5.64971,21000000.0
2007-02-27 03:43:00,5.65005,5.65131,5.64973,5.65131,18000000.0
2007-02-27 03:44:00,5.64957,5.65112,5.64957,5.65008,15000000.0
2007-02-27 03:45:00,5.65027,5.65096,5.64969,5.64969,9000000.0
2007-02-27 03:46:00,5.65094,5.65114,5.64998,5.65114,8000000.0
2007-02-27 03:47:00,5.65113,5.65113,5.64993,5.65048,11000000.0
2007-02-27 03:48:00,5.65039,5.65039,5.64966,5.65001,9000000.0
2007-02-27 03:49:00,5.64987,5.65017,5.64849,5.64926,16000000.0
2007-02-27 03:50:00,5.6492,5.65022,5.64894,5.64964,19000000.0
2007-02-27 03:51:00,5.6496,5.65015,5.64929,5.65015,9000000.0
2007-02-27 03:52:00,5.64906,5.64992,5.64865,5.64974,19000000.0
2007-02-27 03:53:00,5.65012,5.65015,5.64861,5.64934,10000000.0
2007-02-27 03:54:00,5.64906,5.65022,5.64906,5.65011,17000000.0
2007-02-27 03:55:00,5.65024,5.65025,5.64857,5.65013,16000000.0
2007-02-27 03:56:00,5.64962,5.65035,5.64874,5.64874,7000000.0
2007-02-27 03:57:00,5.64891,5.64962,5.64871,5.64924,11000000.0
2007-02-27 03:58:00,5.64913,5.64996,5.64864,5.64898,12000000.0
2007-02-27 03:59:00,5.64931,5.6499,5.64832,5.6491,17000000.0
2007-02-27 04:00:00,5.64958,5.64977,5.64876,5.64919,12000000.0
2007-02-27 04:01:00,5.64876,5.6497,5.64826,5.64925,16000000.0
2007-02-27 04:02:00,5.64905,5.65015,5.64896,5.64916,14000000.0
2007-02-27 04:03:00,5.64912,5.65088,5.64912,5.65031,12000000.0
2007-02-27 04:04:00,5.65082,5.65082,5.64967,5.65006,16000000.0
2007-02-27 04:05:00,5.65118,5.65118,5.64957,5.65035,13000000.0
2007-02-27 04:06:00,5.64968,5.65062,5.6495,5.64962,16000000.0
2007-02-27 04:07:00,5.64979,5.64979,5.64902,5.64902,13000000.0
2007-02-27 04:08:00,5.64917,5.65053,5.64915,5.65002,14000000.0
2007-02-27 04:09:00,5.64967,5.6507,5.64933,5.65044,10000000.0
2007-02-27 04:10:00,5.65011,5.65014,5.64832,5.64832,12000000.0
2007-02-27 04:11:00,5.6489,5.64909,5.64754,5.64765,14000000.0
2007-02-27 04:12:00,5.64705,5.64884,5.64705,5.64822,19000000.0
2007-02-27 04:13:00,5.64844,5.64883,5.6475,5.64866,20000000.0
2007-02-27 04:14:00,5.64863,5.64888,5.647,5.64709,12000000.0
2007-02-27 04:15:00,5.6472,5.64805,5.64708,5.64747,8000000.0
2007-02-27 04:16:00,5.64701,5.64848,5.64662,5.64848,13000000.0
2007-02-27 04:17:00,5.64834,5.64843,5.64719,5.64832,15000000.0
2007-02-27 04:18:00,5.64789,5.64815,5.64716,5.64738,9000000.0
2007-02-27 04:19:00,5.64739,5.64856,5.64739,5.64846,12000000.0
2007-02-27 04:20:00,5.64873,5.64881,5.64722,5.64722,9000000.0
2007-02-27 04:21:00,5.64772,5.64862,5.64693,5.64781,17000000.0
2007-02-27 04:22:00,5.64757,5.64854,5.6471,5.64854,14000000.0
2007-02-27 04:23:00,5.6486,5.64868,5.64709,5.64709,10000000.0
2007-02-27 04:24:00,5.64898,5.6496,5.64766,5.64804,12000000.0
2007-02-27 04:25:00,5.64825,5.64877,5.64809,5.64823,10000000.0
2007-02-27 04:26:00,5.64777,5.64914,5.64777,5.64861,7000000.0
2007-02-27 04:27:00,5.64888,5.64888,5.64787,5.64857,15000000.0
2007-02-27 04:28:00,5.64858,5.6489,5.64791,5.64802,7000000.0
2007-02-27 04:29:00,5.64766,5.64781,5.6472,5.64743,14000000.0
2007-02-27 04:30:00,5.64792,5.64915,5.64792,5.64843,11000000.0
2007-02-27 04:31:00,5.64814,5.64858,5.64707,5.64752,15000000.0
2007-02-27 04:32:00,5.64758,5.64758,5.64725,5.6475,17000000.0
2007-02-27 04:33:00,5.64814,5.6492,5.64783,5.6492,14000000.0
2007-02-27 04:34:00,5.6483,5.64846,5.6475,5.64755,9000000.0
2007-02-27 04:35:00,5.64787,5.64856,5.64754,5.6477,12000000.0
2007-02-27 04:36:00,5.64788,5.6489,5.64759,5.64794,12000000.0
2007-02-27 04:37:00,5.64809,5.64813,5.64787,5.64788,12000000.0
2007-02-27 04:38:00,5.64806,5.64866,5.64785,5.64866,11000000.0
2007-02-27 04:39:00,5.64895,5.64902,5.64773,5.6487,17000000.0
2007-02-27 04:40:00,5.64862,5.64875,5.64745,5.64763,9000000.0
2007-02-27 04:41:00,5.64787,5.64855,5.64736,5.64736,10000000.0
2007-02-27 04:42:00,5.64815,5.64845,5.64747,5.64762,8000000.0
2007-02-27 04:43:00,5.64733,5.64832,5.64684,5.64731,18000000.0
2007-02-27 04:44:00,5.64682,5.64776,5.64681,5.64705,9000000.0
2007-02-27 04:45:00,5.64726,5.64769,5.64664,5.64669,9000000.0
2007-02-27 04:46:00,5.64806,5.64806,5.64682,5.64753,16000000.0
2007-02-27 04:47:00,5.64734,5.64734,5.64686,5.64715,12000000.0
2007-02-27 04:48:00,5.64732,5.64816,5.64678,5.64678,10000000.0
2007-02-27 04:49:00,5.64678,5.6482,5.64673,5.64799,16000000.0
2007-02-27 04:50:00,5.64769,5.64775,5.64639,5.64639,16000000.0
2007-02-27 04:51:00,5.64652,5.64776,5.64652,5.64765,20000000.0
2007-02-27 04:52:00,5.64699,5.6476,5.64653,5.64679,13000000.0
2007-02-27 04:53:00,5.64674,5.64739,5.64646,5.64705,11000000.0
2007-02-27 04:54:00,5.64696,5.6474,5.6464,5.64705,11000000.0
2007-02-27 04:55:00,5.64692,5.64782,5.64668,5.64739,12000000.0
2007-02-27 04:56:00,5.64749,5.64831,5.64706,5.64717,16000000.0
2007-02-27 04:57:00,5.64689,5.64758,5.64664,5.64748,7000000.0
2007-02-27 04:58:00,5.64718,5.64809,5.64596,5.64596,13000000.0
2007-02-27 04:59:00,5.6464,5.64763,5.64618,5.64763,17000000.0
2007-02-27 05:00:00,5.64766,5.64766,5.64656,5.64747,10000000.0
2007-02-27 05:01:00,5.64728,5.64735,5.64613,5.64717,13000000.0
2007-02-27 05:02:00,5.6459,5.64768,5.6459,5.64662,18000000.0
2007-02-27 05:03:00,5.6466,5.64748,5.64651,5.64748,9000000.0
2007-02-27 05:04:00,5.64782,5.64782,5.64608,5.64748,12000000.0
2007-02-27 05:05:00,5.64632,5.64689,5.64587,5.64587,10000000.0
2007-02-27 05:06:00,5.64547,5.64725,5.64526,5.64635,20000000.0
2007-02-27 05:07:00,5.64748,5.64748,5.6458,5.64639,10000000.0
2007-02-27 05:08:00,5.64787,5.64799,5.64758,5.64768,17000000.0
2007-02-27 05:09:00,5.64775,5.6481,5.64766,5.648,15000000.0
2007-02-27 05:10:00,5.64749,5.64753,5.64602,5.64753,10000000.0
2007-02-27 05:11:00,5.64677,5.64759,5.64616,5.64666,16000000.0
2007-02-27 05:12:00,5.64677,5.64726,5.64661,5.64683,7000000.0
2007-02-27 05:13:00,5.64659,5.64772,5.64637,5.64637,12000000.0
2007-02-27 05:14:00,5.64626,5.64758,5.64594,5.64634,14000000.0
2007-02-27 05:15:00,5.64598,5.64711,5.64522,5.64522,16000000.0
2007-02-27 05:16:00,5.64489,5.64674,5.64489,5.64592,15000000.0
2007-02-27 05:17:00,5.64599,5.64614,5.64544,5.64592,10000000.0
2007-02-27 05:18:00,5.64577,5.6469,5.64557,5.64559,13000000.0
2007-02-27 05:19:00,5.64534,5.64708,5.64534,5.64622,13000000.0
2007-02-27 05:20:00,5.64585,5.64733,5.64563,5.64585,20000000.0
2007-02-27 05:21:00,5.64566,5.647,5.64566,5.647,9000000.0
2007-02-27 05:22:00,5.6472,5.64738,5.64713,5.64715,17000000.0
2007-02-27 05:23:00,5.64726,5.64747,5.64717,5.64732,14000000.0
2007-02-27 05:24:00,5.64657,5.64735,5.64568,5.64568,19000000.0
2007-02-27 05:25:00,5.64558,5.64742,5.64558,5.64573,13000000.0
2007-02-27 05:26:00,5.64622,5.64742,5.64622,5.64627,13000000.0
2007-02-27 05:27:00,5.64601,5.64729,5.64565,5.64727,13000000.0
2007-02-27 05:28:00,5.64635,5.64753,5.64589,5.64613,10000000.0
2007-02-27 05:29:00,5.64647,5.64649,5.64624,5.64639,17000000.0
2007-02-27 05:30:00,5.64605,5.64677,5.64524,5.64524,21000000.0
2007-02-27 05:31:00,5.64673,5.64717,5.64578,5.64666,13000000.0
2007-02-27 05:32:00,5.64635,5.64689,5.64515,5.64584,16000000.0
2007-02-27 05:33:00,5.64534,5.64678,5.64534,5.6458,13000000.0
2007-02-27 05:34:00,5.64605,5.64739,5.64552,5.64592,13000000.0
2007-02-27 05:35:00,5.64579,5.64734,5.64578,5.64702,14000000.0
2007-02-27 05:36:00,5.64714,5.64733,5.64612,5.64612,18000000.0
2007-02-27 05:37:00,5.64604,5.64683,5.64529,5.64615,12000000.0
2007-02-27 05:38:00,5.64594,5.64749,5.64592,5.64749,13000000.0
2007-02-27 05:39:00,5.64689,5.6477,5.64606,5.64606,21000000.0
2007-02-27 05:40:00,5.64644,5.64736,5.64596,5.64704,14000000.0
2007-02-27 05:41:00,5.6471,5.64726,5.64589,5.64589,13000000.0
2007-02-27 05:42:00,5.64537,5.64699,5.64537,5.64685,8000000.0
2007-02-27 05:43:00,5.64698,5.64712,5.64684,5.64709,13000000.0
2007-02-27 05:44:00,5.64676,5.64691,5.64549,5.64549,13000000.0
2007-02-27 05:45:00,5.64699,5.64716,5.64561,5.64632,24000000.0
2007-02-27 05:46:00,5.64753,5.64769,5.64587,5.64587,14000000.0
2007-02-27 05:47:00,5.64548,5.6458,5.64516,5.6458,11000000.0
2007-02-27 05:48:00,5.64594,5.64601,5.64571,5.64601,18000000.0
2007-02-27 05:49:00,5.64621,5.64735,5.64621,5.64734,10000000.0
2007-02-27 05:50:00,5.64763,5.64763,5.647,5.64731,10000000.0
2007-02-27 05:51:00,5.64702,5.64705,5.64648,5.64705,11000000.0
2007-02-27 05:52:00,5.64679,5.6473,5.64542,5.64689,19000000.0
2007-02-27 05:53:00,5.647,5.647,5.64552,5.64689,15000000.0
2007-02-27 05:54:00,5.64691,5.64691,5.64551,5.64551,7000000.0
2007-02-27 05:55:00,5.64529,5.64622,5.64501,5.64622,12000000.0
2007-02-27 05:56:00,5.64671,5.64682,5.64513,5.64513,16000000.0
2007-02-27 05:57:00,5.64548,5.64609,5.64525,5.64577,11000000.0
2007-02-27 05:58:00,5.64564,5.64663,5.6453,5.64632,22000000.0
2007-02-27 05:59:00,5.64547,5.6463,5.64493,5.6463,9000000.0
2007-02-27 06:00:00,5.64565,5.64663,5.64461,5.64623,17000000.0
2007-02-27 06:01:00,5.64679,5.64703,5.64488,5.64646,18000000.0
2007-02-27 06:02:00,5.64704,5.64704,5.64581,5.64602,18000000.0
2007-02-27 06:03:00,5.64535,5.64644,5.64527,5.64632,16000000.0
2007-02-27 06:04:00,5.64632,5.64673,5.64614,5.64673,8000000.0
2007-02-27 06:05:00,5.64673,5.64673,5.64594,5.64611,10000000.0
2007-02-27 06:06:00,5.64569,5.64642,5.64508,5.64585,27000000.0
2007-02-27 06:07:00,5.64574,5.64574,5.6452,5.64553,17000000.0
2007-02-27 06:08:00,5.6457,5.64695,5.64525,5.64583,14000000.0
2007-02-27 06:09:00,5.6462,5.64721,5.64585,5.64634,13000000.0
2007-02-27 06:10:00,5.6468,5.64711,5.64606,5.64643,14000000.0
2007-02-27 06:11:00,5.64602,5.64708,5.64555,5.64708,16000000.0
2007-02-27 06:12:00,5.64688,5.64693,5.64546,5.64693,17000000.0
2007-02-27 06:13:00,5.64677,5.64681,5.64537,5.64607,14000000.0
2007-02-27 06:14:00,5.64539,5.64564,5.64504,5.6453,12000000.0
2007-02-27 06:15:00,5.64524,5.64685,5.64524,5.64594,13000000.0
2007-02-27 06:16:00,5.64562,5.64709,5.64553,5.64613,14000000.0
2007-02-27 06:17:00,5.64649,5.64739,5.64606,5.64729,11000000.0
2007-02-27 06:18:00,5.64676,5.648,5.64676,5.64724,12000000.0
2007-02-27 06:19:00,5.64733,5.64793,5.64658,5.64741,19000000.0
2007-02-27 06:20:00,5.64715,5.64782,5.64678,5.64739,11000000.0
2007-02-27 06:21:00,5.64703,5.64806,5.64682,5.64806,9000000.0
2007-02-27 06:22:00,5.64823,5.64823,5.6471,5.6471,22000000.0
2007-02-27 06:23:00,5.64717,5.64867,5.64717,5.64796,18000000.0
2007-02-27 06:24:00,5.64757,5.64837,5.64749,5.64789,8000000.0
2007-02-27 06:25:00,5.64897,5.64897,5.64703,5.64703,9000000.0
2007-02-27 06:26:00,5.64742,5.64841,5.6471,5.64729,13000000.0
2007-02-27 06:27:00,5.6475,5.64902,5.6475,5.64809,15000000.0
2007-02-27 06:28:00,5.64815,5.64819,5.64781,5.64786,18000000.0
2007-02-27 06:29:00,5.64747,5.64838,5.6469,5.648,16000000.0
2007-02-27 06:30:00,5.64808,5.64827,5.64711,5.64743,10000000.0
2007-02-27 06:31:00,5.64703,5.64803,5.6464,5.64681,13000000.0
2007-02-27 06:32:00,5.64802,5.64847,5.64752,5.64771,10000000.0
2007-02-27 06:33:00,5.64739,5.64815,5.64719,5.64815,10000000.0
2007-02-27 06:34:00,5.64821,5.64824,5.64703,5.64766,15000000.0
2007-02-27 06:35:00,5.64717,5.64748,5.6463,5.64732,13000000.0
2007-02-27 06:36:00,5.64703,5.64764,5.64606,5.64633,23000000.0
2007-02-27 06:37:00,5.64611,5.64628,5.64588,5.64604,11000000.0
2007-02-27 06:38:00,5.64646,5.64759,5.64646,5.64751,17000000.0
2007-02-27 06:39:00,5.64789,5.64812,5.64726,5.64748,8000000.0
2007-02-27 06:40:00,5.64755,5.64825,5.64679,5.64734,15000000.0
2007-02-27 06:41:00,5.64727,5.64803,5.64717,5.64717,15000000.0
2007-02-27 06:42:00,5.64694,5.64876,5.64694,5.64717,16000000.0
2007-02-27 06:43:00,5.64783,5.64849,5.6474,5.64749,12000000.0
2007-02-27 06:44:00,5.64803,5.6486,5.6475,5.6486,13000000.0
2007-02-27 06:45:00,5.64866,5.64893,5.64866,5.64867,14000000.0
2007-02-27 06:46:00,5.64889,5.64889,5.64761,5.64785,12000000.0
2007-02-27 06:47:00,5.64812,5.64907,5.64799,5.64907,11000000.0
2007-02-27 06:48:00,5.64868,5.64918,5.64782,5.64786,15000000.0
2007-02-27 06:49:00,5.64743,5.64845,5.64735,5.64747,17000000.0
2007-02-27 06:50:00,5.64721,5.64835,5.64721,5.64735,13000000.0
2007-02-27 06:51:00,5.64771,5.64835,5.6476,5.64835,8000000.0
2007-02-27 06:52:00,5.64893,5.64897,5.64717,5.64717,14000000.0
2007-02-27 06:53:00,5.64799,5.64891,5.64744,5.64891,13000000.0
2007-02-27 06:54:00,5.6479,5.64858,5.64715,5.64715,8000000.0
2007-02-27 06:55:00,5.64783,5.6481,5.64725,5.64758,10000000.0
2007-02-27 06:56:00,5.648,5.64852,5.6471,5.64762,11000000.0
2007-02-27 06:57:00,5.64768,5.64904,5.64768,5.64776,17000000.0
2007-02-27 06:58:00,5.64811,5.64866,5.64743,5.64846,12000000.0
2007-02-27 06:59:00,5.64722,5.64859,5.64722,5.64802,14000000.0
2007-02-27 07:00:00,5.64795,5.64801,5.64773,5.64795,11000000.0
2007-02-27 07:01:00,5.64796,5.64796,5.64776,5.64776,10000000.0
2007-02-27 07:02:00,5.64804,5.6487,5.64734,5.64734,14000000.0
2007-02-27 07:03:00,5.64838,5.64847,5.64773,5.64773,7000000.0
2007-02-27 07:04:00,5.64798,5.64925,5.64798,5.64925,16000000.0
2007-02-27 07:05:00,5.64916,5.64945,5.64823,5.64918,15000000.0
2007-02-27 07:06:00,5.6478,5.64893,5.64777,5.64782,16000000.0
2007-02-27 07:07:00,5.64841,5.64922,5.6479,5.6479,12000000.0
2007-02-27 07:08:00,5.64797,5.64835,5.64742,5.648,8000000.0
2007-02-27 07:09:00,5.64789,5.64868,5.64732,5.64732,8000000.0
2007-02-27 07:10:00,5.64772,5.64889,5.64717,5.64786,16000000.0
2007-02-27 07:11:00,5.64734,5.64792,5.64731,5.64731,17000000.0
2007-02-27 07:12:00,5.64731,5.64731,5.64699,5.64705,20000000.0
2007-02-27 07:13:00,5.6474,5.64869,5.64721,5.64726,18000000.0
2007-02-27 07:14:00,5.64857,5.6486,5.64721,5.64801,11000000.0
2007-02-27 07:15:00,5.64852,5.64858,5.64696,5.64858,18000000.0
2007-02-27 07:16:00,5.64854,5.64877,5.64834,5.64847,18000000.0
2007-02-27 07:17:00,5.64842,5.64866,5.64835,5.64861,12000000.0
2007-02-27 07:18:00,5.64841,5.64841,5.64688,5.64716,18000000.0
2007-02-27 07:19:00,5.64816,5.64882,5.64687,5.64693,14000000.0
2007-02-27 07:20:00,5.64849,5.64946,5.64758,5.64818,18000000.0
2007-02-27 07:21:00,5.64913,5.64929,5.64726,5.64726,13000000.0
2007-02-27 07:22:00,5.64773,5.64848,5.64698,5.64848,14000000.0
2007-02-27 07:23:00,5.64866,5.64895,5.64723,5.64846,15000000.0
2007-02-27 07:24:00,5.64842,5.64851,5.64701,5.64724,16000000.0
2007-02-27 07:25:00,5.64702,5.64816,5.64702,5.64751,15000000.0
2007-02-27 07:26:00,5.64783,5.6488,5.6474,5.64867,13000000.0
2007-02-27 07:27:00,5.64802,5.64846,5.64693,5.64846,12000000.0
2007-02-27 07:28:00,5.64883,5.64883,5.64727,5.6484,22000000.0
2007-02-27 07:29:00,5.64848,5.64848,5.64737,5.64757,16000000.0
2007-02-27 07:30:00,5.64768,5.64897,5.64768,5.64773,14000000.0
2007-02-27 07:31:00,5.64725,5.64757,5.64725,5.64741,13000000.0
2007-02-27 07:32:00,5.64759,5.64786,5.64752,5.64765,9000000.0
2007-02-27 07:33:00,5.6476,5.648,5.6476,5.648,7000000.0
2007-02-27 07:34:00,5.64793,5.64824,5.64701,5.64701,18000000.0
2007-02-27 07:35:00,5.64706,5.64809,5.64706,5.64795,9000000.0
2007-02-27 07:36:00,5.64706,5.64796,5.64659,5.64796,13000000.0
2007-02-27 07:37:00,5.64675,5.64786,5.6466,5.64705,11000000.0
2007-02-27 07:38:00,5.64643,5.64785,5.64643,5.64675,11000000.0
2007-02-27 07:39:00,5.64658,5.64749,5.64611,5.64683,19000000.0
2007-02-27 07:40:00,5.64706,5.64756,5.64673,5.64744,11000000.0
2007-02-27 07:41:00,5.64764,5.64817,5.64687,5.64702,7000000.0
2007-02-27 07:42:00,5.64641,5.64783,5.64601,5.64641,13000000.0
2007-02-27 07:43:00,5.64668,5.64769,5.64631,5.64769,14000000.0
2007-02-27 07:44:00,5.64668,5.64814,5.64668,5.64702,10000000.0
2007-02-27 07:45:00,5.64741,5.64844,5.64694,5.64844,8000000.0
2007-02-27 07:46:00,5.64828,5.64853,5.64669,5.64726,13000000.0
2007-02-27 07:47:00,5.64786,5.64801,5.647,5.64726,15000000.0
2007-02-27 07:48:00,5.64791,5.64817,5.64732,5.64764,13000000.0
2007-02-27 07:49:00,5.64684,5.64833,5.64684,5.64748,10000000.0
2007-02-27 07:50:00,5.64842,5.64842,5.6469,5.64782,17000000.0
2007-02-27 07:51:00,5.64742,5.64824,5.64653,5.64662,16000000.0
2007-02-27 07:52:00,5.64765,5.64831,5.64678,5.64831,13000000.0
2007-02-27 07:53:00,5.64777,5.64881,5.64735,5.64837,10000000.0
2007-02-27 07:54:00,5.64864,5.64922,5.64796,5.64922,11000000.0
2007-02-27 07:55:00,5.64934,5.6494,5.64744,5.64848,12000000.0
2007-02-27 07:56:00,5.64866,5.64903,5.64753,5.64783,13000000.0
2007-02-27 07:57:00,5.64712,5.64845,5.64712,5.64792,8000000.0
2007-02-27 07:58:00,5.64773,5.64844,5.64734,5.64758,14000000.0
2007-02-27 07:59:00,5.64775,5.64863,5.64725,5.64779,15000000.0
2007-02-27 08:00:00,5.64817,5.64896,5.64783,5.64856,10000000.0
2007-02-27 08:01:00,5.64836,5.64876,5.64755,5.64786,13000000.0
2007-02-27 08:02:00,5.64821,5.64842,5.64685,5.64824,14000000.0
2007-02-27 08:03:00,5.64823,5.64895,5.64751,5.64751,12000000.0
2007-02-27 08:04:00,5.64858,5.64883,5.64742,5.64877,16000000.0
2007-02-27 08:05:00,5.64758,5.64872,5.64701,5.64765,14000000.0
2007-02-27 08:06:00,5.64716,5.64819,5.64658,5.64807,19000000.0
2007-02-27 08:07:00,5.64765,5.64836,5.64649,5.64836,19000000.0
2007-02-27 08:08:00,5.6473,5.64831,5.64658,5.64807,11000000.0
2007-02-27 08:09:00,5.64826,5.6492,5.64806,5.6492,10000000.0
2007-02-27 08:10:00,5.64866,5.64866,5.64723,5.64723,16000000.0
2007-02-27 08:11:00,5.64814,5.64881,5.64766,5.64804,9000000.0
2007-02-27 08:12:00,5.64817,5.64866,5.64732,5.64766,10000000.0
2007-02-27 08:13:00,5.64764,5.64908,5.64764,5.64908,11000000.0
2007-02-27 08:14:00,5.64878,5.64989,5.64796,5.6496,12000000.0
2007-02-27 08:15:00,5.65017,5.65074,5.64931,5.65023,15000000.0
2007-02-27 08:16:00,5.65093,5.65097,5.64937,5.65032,14000000.0
2007-02-27 08:17:00,5.6516,5.65223,5.65053,5.6522,10000000.0
2007-02-27 08:18:00,5.65184,5.65184,5.65039,5.65127,9000000.0
2007-02-27 08:19:00,5.65162,5.65207,5.65063,5.65148,11000000.0
2007-02-27 08:20:00,5.65186,5.65235,5.65062,5.65062,11000000.0
2007-02-27 08:21:00,5.65199,5.65203,5.65023,5.65103,20000000.0
2007-02-27 08:22:00,5.65026,5.65185,5.65018,5.65171,8000000.0
2007-02-27 08:23:00,5.6508,5.65188,5.65025,5.65183,12000000.0
2007-02-27 08:24:00,5.65055,5.65158,5.65021,5.6513,13000000.0
2007-02-27 08:25:00,5.65165,5.65198,5.65014,5.65168,12000000.0
2007-02-27 08:26:00,5.65051,5.65211,5.65051,5.6513,13000000.0
2007-02-27 08:27:00,5.65123,5.65226,5.65065,5.65159,11000000.0
2007-02-27 08:28:00,5.65108,5.65192,5.65048,5.65048,8000000.0
2007-02-27 08:29:00,5.6513,5.65194,5.6511,5.65175,12000000.0
2007-02-27 08:30:00,5.65057,5.65195,5.65051,5.65078,11000000.0
2007-02-27 08:31:00,5.65195,5.65195,5.6497,5.65079,10000000.0
2007-02-27 08:32:00,5.64963,5.65095,5.64906,5.65043,13000000.0
2007-02-27 08:33:00,5.64922,5.65089,5.64921,5.6506,11000000.0
2007-02-27 08:34:00,5.65113,5.65113,5.64916,5.65025,17000000.0
2007-02-27 08:35:00,5.65092,5.65115,5.64987,5.65006,11000000.0
2007-02-27 08:36:00,5.64994,5.65055,5.64968,5.64999,10000000.0
2007-02-27 08:37:00,5.65019,5.65106,5.65001,5.6504,9000000.0
2007-02-27 08:38:00,5.65173,5.65173,5.64998,5.65071,18000000.0
2007-02-27 08:39:00,5.65155,5.65176,5.6505,5.65061,8000000.0
2007-02-27 08:40:00,5.65192,5.65201,5.65037,5.65038,7000000.0
2007-02-27 08:41:00,5.6506,5.65144,5.65028,5.65059,16000000.0
2007-02-27 08:42:00,5.65116,5.65203,5.64999,5.65097,14000000.0
2007-02-27 08:43:00,5.65117,5.65129,5.65024,5.65024,12000000.0
2007-02-27 08:44:00,5.65114,5.65145,5.65019,5.6509,9000000.0
2007-02-27 08:45:00,5.64989,5.65155,5.64983,5.65067,18000000.0
2007-02-27 08:46:00,5.65155,5.65164,5.64969,5.65111,14000000.0
2007-02-27 08:47:00,5.65124,5.6516,5.6497,5.65078,18000000.0
2007-02-27 08:48:00,5.65127,5.65145,5.64974,5.65063,12000000.0
2007-02-27 08:49:00,5.65068,5.65193,5.65044,5.65086,14000000.0
2007-02-27 08:50:00,5.65078,5.65181,5.65067,5.65094,16000000.0
2007-02-27 08:51:00,5.65068,5.65223,5.65058,5.65171,21000000.0
2007-02-27 08:52:00,5.6501,5.65159,5.6501,5.65025,20000000.0
2007-02-27 08:53:00,5.65089,5.65103,5.65023,5.65081,7000000.0
2007-02-27 08:54:00,5.65069,5.65392,5.65024,5.65392,17000000.0
2007-02-27 08:55:00,5.65309,5.65415,5.65238,5.65415,12000000.0
2007-02-27 08:56:00,5.65401,5.65416,5.65265,5.65416,17000000.0
2007-02-27 08:57:00,5.65396,5.65431,5.65243,5.65321,16000000.0
2007-02-27 08:58:00,5.65291,5.65448,5.65247,5.65312,12000000.0
2007-02-27 08:59:00,5.65283,5.65297,5.65166,5.65274,13000000.0
2007-02-27 09:00:00,5.65184,5.65234,5.6511,5.65229,17000000.0
2007-02-27 09:01:00,5.65305,5.65305,5.65167,5.65194,13000000.0
2007-02-27 09:02:00,5.65215,5.65245,5.65176,5.65232,8000000.0
2007-02-27 09:03:00,5.65091,5.65388,5.65077,5.65388,16000000.0
2007-02-27 09:04:00,5.65446,5.65463,5.65287,5.65287,8000000.0
2007-02-27 09:05:00,5.65361,5.65705,5.65361,5.65705,11000000.0
2007-02-27 09:06:00,5.65584,5.65704,5.65526,5.65526,10000000.0
2007-02-27 09:07:00,5.6557,5.65662,5.65514,5.65662,10000000.0
2007-02-27 09:08:00,5.655,5.65636,5.65434,5.65527,19000000.0
2007-02-27 09:09:00,5.65534,5.65575,5.65354,5.65535,16000000.0
2007-02-27 09:10:00,5.65511,5.65525,5.65433,5.65475,8000000.0
2007-02-27 09:11:00,5.65475,5.65516,5.65409,5.65516,11000000.0
2007-02-27 09:12:00,5.65511,5.65511,5.65317,5.65454,16000000.0
2007-02-27 09:13:00,5.65278,5.65463,5.65278,5.65463,15000000.0
2007-02-27 09:14:00,5.65399,5.65464,5.65303,5.65384,17000000.0
2007-02-27 09:15:00,5.65395,5.65395,5.65225,5.65375,12000000.0
2007-02-27 09:16:00,5.6536,5.65393,5.65249,5.65309,14000000.0
2007-02-27 09:17:00,5.65347,5.65406,5.65233,5.65309,14000000.0
2007-02-27 09:18:00,5.65216,5.65282,5.65153,5.65282,18000000.0
2007-02-27 09:19:00,5.65303,5.65346,5.65175,5.65249,14000000.0
2007-02-27 09:20:00,5.65361,5.65374,5.65216,5.65252,18000000.0
2007-02-27 09:21:00,5.6529,5.65324,5.65188,5.65248,17000000.0
2007-02-27 09:22:00,5.65267,5.65267,5.65166,5.65251,13000000.0
2007-02-27 09:23:00,5.65181,5.65191,5.64986,5.6508,12000000.0
2007-02-27 09:24:00,5.65108,5.65125,5.64946,5.64988,14000000.0
2007-02-27 09:25:00,5.64934,5.65036,5.64934,5.65014,9000000.0
2007-02-27 09:26:00,5.64981,5.65201,5.6494,5.65009,13000000.0
2007-02-27 09:27:00,5.65112,5.65222,5.65057,5.65222,13000000.0
2007-02-27 09:28:00,5.65195,5.6527,5.65082,5.65147,19000000.0
2007-02-27 09:29:00,5.65259,5.65259,5.65132,5.65211,14000000.0
2007-02-27 09:30:00,5.65196,5.6526,5.65112,5.6526,15000000.0
2007-02-27 09:31:00,5.65246,5.65279,5.65146,5.65279,11000000.0
2007-02-27 09:32:00,5.65264,5.65388,5.65185,5.65294,16000000.0
2007-02-27 09:33:00,5.65484,5.65544,5.65423,5.6554,9000000.0
2007-02-27 09:34:00,5.65531,5.65573,5.65342,5.65533,18000000.0
2007-02-27 09:35:00,5.65448,5.65468,5.65307,5.65468,14000000.0
2007-02-27 09:36:00,5.65412,5.65435,5.65277,5.65277,16000000.0
2007-02-27 09:37:00,5.65269,5.65425,5.65269,5.65425,20000000.0
2007-02-27 09:38:00,5.65422,5.65485,5.65278,5.65382,19000000.0
2007-02-27 09:39:00,5.65427,5.65462,5.65312,5.65438,16000000.0
2007-02-27 09:40:00,5.65514,5.65554,5.65367,5.65543,12000000.0
2007-02-27 09:41:00,5.65584,5.65628,5.65469,5.6553,18000000.0
2007-02-27 09:42:00,5.65673,5.65686,5.65487,5.65558,16000000.0
2007-02-27 09:43:00,5.65564,5.65713,5.65487,5.65487,15000000.0
2007-02-27 09:44:00,5.65478,5.656,5.65469,5.656,13000000.0
2007-02-27 09:45:00,5.65563,5.65647,5.65472,5.65587,13000000.0
2007-02-27 09:46:00,5.65461,5.65518,5.65372,5.65398,17000000.0
2007-02-27 09:47:00,5.65502,5.65519,5.6538,5.65419,13000000.0
2007-02-27 09:48:00,5.65507,5.65507,5.65303,5.65329,16000000.0
2007-02-27 09:49:00,5.65335,5.65536,5.65335,5.65387,17000000.0
2007-02-27 09:50:00,5.65489,5.65564,5.65355,5.6544,12000000.0
2007-02-27 09:51:00,5.65444,5.65512,5.65351,5.65458,16000000.0
2007-02-27 09:52:00,5.65406,5.65543,5.65325,5.65434,16000000.0
2007-02-27 09:53:00,5.65424,5.65495,5.65201,5.65275,15000000.0
2007-02-27 09:54:00,5.65388,5.65434,5.65226,5.65332,15000000.0
2007-02-27 09:55:00,5.65284,5.65392,5.65186,5.65186,15000000.0
2007-02-27 09:56:00,5.65253,5.65396,5.65174,5.65319,17000000.0
2007-02-27 09:57:00,5.65174,5.65382,5.65125,5.65226,12000000.0
2007-02-27 09:58:00,5.6513,5.65332,5.6513,5.65172,14000000.0
2007-02-27 09:59:00,5.65184,5.65332,5.65184,5.65332,10000000.0
2007-02-27 10:00:00,5.65325,5.65354,5.65232,5.65235,11000000.0
2007-02-27 10:01:00,5.65215,5.65361,5.65143,5.65329,24000000.0
2007-02-27 10:02:00,5.65264,5.65269,5.6505,5.65263,14000000.0
2007-02-27 10:03:00,5.65233,5.65233,5.65033,5.65138,16000000.0
2007-02-27 10:04:00,5.65132,5.65132,5.64963,5.65046,10000000.0
2007-02-27 10:05:00,5.64936,5.65162,5.64936,5.651,10000000.0
2007-02-27 10:06:00,5.65129,5.65155,5.64971,5.65092,9000000.0
2007-02-27 10:07:00,5.6506,5.65112,5.64871,5.64897,11000000.0
2007-02-27 10:08:00,5.64826,5.64969,5.64764,5.64872,9000000.0
2007-02-27 10:09:00,5.64714,5.64828,5.64595,5.64668,11000000.0
2007-02-27 10:10:00,5.64422,5.64752,5.64313,5.64529,15000000.0
2007-02-27 10:11:00,5.64459,5.64571,5.64398,5.6447,16000000.0
2007-02-27 10:12:00,5.64498,5.64503,5.64346,5.64386,19000000.0
2007-02-27 10:13:00,5.64322,5.64442,5.64287,5.64287,9000000.0
2007-02-27 10:14:00,5.64434,5.64481,5.64277,5.64343,11000000.0
2007-02-27 10:15:00,5.64398,5.64409,5.64171,5.64292,8000000.0
2007-02-27 10:16:00,5.64079,5.6432,5.64,5.6432,17000000.0
2007-02-27 10:17:00,5.64121,5.64153,5.63921,5.6407,16000000.0
2007-02-27 10:18:00,5.64001,5.64028,5.63467,5.63795,16000000.0
2007-02-27 10:19:00,5.63758,5.64051,5.63456,5.63705,17000000.0
2007-02-27 10:20:00,5.63568,5.6366,5.63224,5.63224,16000000.0
2007-02-27 10:21:00,5.63181,5.63461,5.63158,5.63284,7000000.0
2007-02-27 10:22:00,5.63436,5.63469,5.6325,5.6345,10000000.0
2007-02-27 10:23:00,5.63414,5.63594,5.63414,5.63539,14000000.0
2007-02-27 10:24:00,5.63531,5.63587,5.63321,5.63321,13000000.0
2007-02-27 10:25:00,5.63283,5.63459,5.6328,5.634,12000000.0
2007-02-27 10:26:00,5.63348,5.63433,5.63263,5.63328,11000000.0
2007-02-27 10:27:00,5.63357,5.63433,5.63214,5.63334,13000000.0
2007-02-27 10:28:00,5.63359,5.63359,5.63158,5.63347,13000000.0
2007-02-27 10:29:00,5.63219,5.63338,5.63219,5.63338,11000000.0
2007-02-27 10:30:00,5.63374,5.63375,5.63345,5.63345,9000000.0
2007-02-27 10:31:00,5.63361,5.63376,5.63351,5.63375,16000000.0
2007-02-27 10:32:00,5.63349,5.63375,5.63347,5.63366,9000000.0
2007-02-27 10:33:00,5.63297,5.63297,5.62859,5.62879,12000000.0
2007-02-27 10:34:00,5.6288,5.62909,5.62754,5.62853,11000000.0
2007-02-27 10:35:00,5.62851,5.63099,5.62851,5.63035,17000000.0
2007-02-27 10:36:00,5.63079,5.6318,5.62955,5.6318,10000000.0
2007-02-27 10:37:00,5.63115,5.63171,5.63059,5.63118,15000000.0
2007-02-27 10:38:00,5.63142,5.6322,5.63039,5.63209,17000000.0
2007-02-27 10:39:00,5.63171,5.63245,5.63114,5.63245,13000000.0
2007-02-27 10:40:00,5.63194,5.63262,5.63118,5.6326,10000000.0
2007-02-27 10:41:00,5.63329,5.63329,5.63176,5.63315,15000000.0
2007-02-27 10:42:00,5.63269,5.63394,5.63077,5.63394,12000000.0
2007-02-27 10:43:00,5.63372,5.63455,5.63271,5.63409,13000000.0
2007-02-27 10:44:00,5.63189,5.63517,5.63108,5.63173,12000000.0
2007-02-27 10:45:00,5.632,5.632,5.63026,5.63137,13000000.0
2007-02-27 10:46:00,5.63189,5.63227,5.63051,5.63124,13000000.0
2007-02-27 10:47:00,5.63191,5.63217,5.63101,5.63217,7000000.0
2007-02-27 10:48:00,5.63237,5.63277,5.63116,5.63273,12000000.0
2007-02-27 10:49:00,5.63108,5.63198,5.63101,5.63103,10000000.0
2007-02-27 10:50:00,5.63293,5.63296,5.63125,5.63194,14000000.0
2007-02-27 10:51:00,5.63228,5.63589,5.63228,5.63517,11000000.0
2007-02-27 10:52:00,5.63551,5.63562,5.63366,5.63505,20000000.0
2007-02-27 10:53:00,5.63418,5.63502,5.63303,5.63303,9000000.0
2007-02-27 10:54:00,5.63424,5.63513,5.63303,5.63362,18000000.0
2007-02-27 10:55:00,5.63494,5.635,5.63381,5.63428,10000000.0
2007-02-27 10:56:00,5.63308,5.63443,5.63299,5.63443,11000000.0
2007-02-27 10:57:00,5.63273,5.63312,5.63078,5.63227,8000000.0
2007-02-27 10:58:00,5.63187,5.6331,5.63148,5.63195,10000000.0
2007-02-27 10:59:00,5.63198,5.63379,5.63198,5.63255,10000000.0
2007-02-27 11:00:00,5.63384,5.63424,5.63223,5.63272,15000000.0
2007-02-27 11:01:00,5.63422,5.63509,5.63275,5.6337,12000000.0
2007-02-27 11:02:00,5.63468,5.63468,5.63316,5.63316,8000000.0
2007-02-27 11:03:00,5.63389,5.63472,5.63252,5.63472,11000000.0
2007-02-27 11:04:00,5.63332,5.63461,5.63222,5.63356,15000000.0
2007-02-27 11:05:00,5.63194,5.63369,5.63194,5.6327,17000000.0
2007-02-27 11:06:00,5.633,5.63419,5.63261,5.63419,12000000.0
2007-02-27 11:07:00,5.63453,5.63453,5.63185,5.63185,11000000.0
2007-02-27 11:08:00,5.63353,5.63353,5.63195,5.63332,22000000.0
2007-02-27 11:09:00,5.63208,5.63422,5.63208,5.63419,9000000.0
2007-02-27 11:10:00,5.6335,5.63409,5.63294,5.63378,16000000.0
2007-02-27 11:11:00,5.63397,5.63397,5.63209,5.63299,7000000.0
2007-02-27 11:12:00,5.63256,5.63319,5.63183,5.63292,15000000.0
2007-02-27 11:13:00,5.63344,5.63366,5.63236,5.63366,11000000.0
2007-02-27 11:14:00,5.6329,5.63378,5.63244,5.63261,18000000.0
2007-02-27 11:15:00,5.63373,5.63505,5.63303,5.63434,11000000.0
2007-02-27 11:16:00,5.63391,5.63573,5.63391,5.63573,13000000.0
2007-02-27 11:17:00,5.6343,5.63669,5.6343,5.63446,13000000.0
2007-02-27 11:18:00,5.63569,5.63585,5.63434,5.63533,9000000.0
2007-02-27 11:19:00,5.63491,5.63618,5.63466,5.63488,17000000.0
2007-02-27 11:20:00,5.63539,5.63614,5.63435,5.6354,14000000.0
2007-02-27 11:21:00,5.63646,5.6374,5.63514,5.63682,14000000.0
2007-02-27 11:22:00,5.63674,5.63729,5.63621,5.63692,22000000.0
2007-02-27 11:23:00,5.63572,5.63706,5.63572,5.63706,8000000.0
2007-02-27 11:24:00,5.63639,5.6366,5.63522,5.63621,18000000.0
2007-02-27 11:25:00,5.63579,5.63627,5.63519,5.63627,9000000.0
2007-02-27 11:26:00,5.6359,5.63598,5.63422,5.63576,15000000.0
2007-02-27 11:27:00,5.63489,5.63576,5.63465,5.63555,10000000.0
2007-02-27 11:28:00,5.63588,5.63601,5.63475,5.63595,13000000.0
2007-02-27 11:29:00,5.63614,5.63677,5.63464,5.63677,17000000.0
2007-02-27 11:30:00,5.6361,5.6361,5.63501,5.63514,13000000.0
2007-02-27 11:31:00,5.636,5.63651,5.63522,5.6358,12000000.0
2007-02-27 11:32:00,5.63739,5.63787,5.63603,5.63647,20000000.0
2007-02-27 11:33:00,5.63667,5.6378,5.63597,5.6378,16000000.0
2007-02-27 11:34:00,5.6372,5.63741,5.63563,5.63648,13000000.0
2007-02-27 11:35:00,5.63741,5.63741,5.63559,5.63559,14000000.0
2007-02-27 11:36:00,5.63635,5.6369,5.63544,5.63564,11000000.0
2007-02-27 11:37:00,5.63504,5.63695,5.63488,5.63549,16000000.0
2007-02-27 11:38:00,5.63508,5.63635,5.63483,5.63593,8000000.0
2007-02-27 11:39:00,5.63525,5.63608,5.63487,5.63505,11000000.0
2007-02-27 11:40:00,5.63517,5.63584,5.63409,5.63473,12000000.0
2007-02-27 11:41:00,5.63497,5.63629,5.63497,5.63629,10000000.0
2007-02-27 11:42:00,5.63618,5.63618,5.63486,5.63556,10000000.0
2007-02-27 11:43:00,5.63404,5.63583,5.63389,5.63457,17000000.0
2007-02-27 11:44:00,5.63463,5.63564,5.63419,5.63494,15000000.0
2007-02-27 11:45:00,5.6362,5.6362,5.63426,5.63467,16000000.0
2007-02-27 11:46:00,5.63527,5.63595,5.63495,5.63552,7000000.0
2007-02-27 11:47:00,5.63637,5.63637,5.63535,5.6361,16000000.0
2007-02-27 11:48:00,5.63568,5.63611,5.63462,5.63574,13000000.0
2007-02-27 11:49:00,5.63515,5.63607,5.635,5.63523,10000000.0
2007-02-27 11:50:00,5.63434,5.63574,5.63407,5.63564,12000000.0
2007-02-27 11:51:00,5.63516,5.63641,5.63454,5.63534,14000000.0
2007-02-27 11:52:00,5.63606,5.63743,5.63532,5.63618,18000000.0
2007-02-27 11:53:00,5.63652,5.63659,5.6347,5.63545,16000000.0
2007-02-27 11:54:00,5.6347,5.63551,5.63395,5.63471,8000000.0
2007-02-27 11:55:00,5.63275,5.63564,5.63275,5.63398,8000000.0
2007-02-27 11:56:00,5.63583,5.63593,5.6348,5.63579,8000000.0
2007-02-27 11:57:00,5.63555,5.6358,5.63387,5.63387,11000000.0
2007-02-27 11:58:00,5.63461,5.63715,5.63461,5.63715,14000000.0
2007-02-27 11:59:00,5.63755,5.63776,5.63623,5.63691,11000000.0
2007-02-27 12:00:00,5.63751,5.63833,5.63647,5.63719,15000000.0
2007-02-27 12:01:00,5.63693,5.63826,5.63693,5.63794,13000000.0
2007-02-27 12:02:00,5.6384,5.63843,5.63682,5.6383,15000000.0
2007-02-27 12:03:00,5.63814,5.63882,5.63772,5.63826,11000000.0
2007-02-27 12:04:00,5.63761,5.63779,5.63677,5.63726,9000000.0
2007-02-27 12:05:00,5.63782,5.63782,5.63616,5.63731,9000000.0
2007-02-27 12:06:00,5.637,5.63725,5.63608,5.63685,15000000.0
2007-02-27 12:07:00,5.63672,5.63763,5.63638,5.63763,11000000.0
2007-02-27 12:08:00,5.63737,5.63737,5.63612,5.63613,8000000.0
2007-02-27 12:09:00,5.63603,5.6373,5.63599,5.63707,18000000.0
2007-02-27 12:10:00,5.63638,5.63664,5.63545,5.63577,14000000.0
2007-02-27 12:11:00,5.63559,5.63649,5.63559,5.63637,9000000.0
2007-02-27 12:12:00,5.63611,5.63637,5.63475,5.63545,18000000.0
2007-02-27 12:13:00,5.63537,5.6365,5.63495,5.63566,12000000.0
2007-02-27 12:14:00,5.6352,5.63635,5.63505,5.63514,10000000.0
2007-02-27 12:15:00,5.63525,5.63611,5.63519,5.63606,8000000.0
2007-02-27 12:16:00,5.63638,5.63657,5.63442,5.63607,14000000.0
2007-02-27 12:17:00,5.63534,5.63647,5.63505,5.63593,13000000.0
2007-02-27 12:18:00,5.6356,5.6356,5.63421,5.6348,10000000.0
2007-02-27 12:19:00,5.6348,5.63631,5.63454,5.63631,11000000.0
2007-02-27 12:20:00,5.63489,5.63536,5.6341,5.63489,8000000.0
2007-02-27 12:21:00,5.63491,5.63508,5.63339,5.63449,20000000.0
2007-02-27 12:22:00,5.63538,5.63546,5.63345,5.63481,14000000.0
2007-02-27 12:23:00,5.63542,5.63542,5.63372,5.63466,11000000.0
2007-02-27 12:24:00,5.6348,5.63504,5.63351,5.63504,17000000.0
2007-02-27 12:25:00,5.63507,5.63565,5.63474,5.63524,12000000.0
2007-02-27 12:26:00,5.63522,5.63555,5.63402,5.63492,7000000.0
2007-02-27 12:27:00,5.63379,5.63436,5.63291,5.63291,7000000.0
2007-02-27 12:28:00,5.63382,5.63427,5.63244,5.63343,19000000.0
2007-02-27 12:29:00,5.63343,5.6344,5.63231,5.63411,12000000.0
2007-02-27 12:30:00,5.63388,5.63405,5.63307,5.63335,10000000.0
2007-02-27 12:31:00,5.63338,5.63432,5.63242,5.63242,12000000.0
2007-02-27 12:32:00,5.63238,5.63384,5.63232,5.63319,12000000.0
2007-02-27 12:33:00,5.6331,5.63405,5.63247,5.63375,15000000.0
2007-02-27 12:34:00,5.63385,5.63432,5.6327,5.63432,12000000.0
2007-02-27 12:35:00,5.63439,5.63464,5.6332,5.63393,12000000.0
2007-02-27 12:36:00,5.63417,5.63442,5.63313,5.63414,15000000.0
2007-02-27 12:37:00,5.63395,5.63395,5.63306,5.63361,8000000.0
2007-02-27 12:38:00,5.63334,5.63448,5.63263,5.63445,15000000.0
2007-02-27 12:39:00,5.63456,5.63456,5.63278,5.6342,14000000.0
2007-02-27 12:40:00,5.63489,5.63558,5.6336,5.63558,18000000.0
2007-02-27 12:41:00,5.63484,5.63484,5.63377,5.63408,11000000.0
2007-02-27 12:42:00,5.63394,5.63504,5.63347,5.63484,17000000.0
2007-02-27 12:43:00,5.63543,5.63543,5.63276,5.63276,11000000.0
2007-02-27 12:44:00,5.6342,5.63448,5.63291,5.63378,13000000.0
2007-02-27 12:45:00,5.6344,5.63466,5.63313,5.63466,10000000.0
2007-02-27 12:46:00,5.63448,5.6349,5.6329,5.63314,20000000.0
2007-02-27 12:47:00,5.63402,5.63518,5.6334,5.63431,10000000.0
2007-02-27 12:48:00,5.6352,5.63524,5.63398,5.63443,10000000.0
2007-02-27 12:49:00,5.63547,5.63613,5.6346,5.63613,15000000.0
2007-02-27 12:50:00,5.63633,5.63747,5.63515,5.63747,14000000.0
2007-02-27 12:51:00,5.63581,5.63776,5.63494,5.63725,14000000.0
2007-02-27 12:52:00,5.63773,5.63774,5.63568,5.63632,9000000.0
2007-02-27 12:53:00,5.63663,5.63773,5.63635,5.63712,9000000.0
2007-02-27 12:54:00,5.63701,5.6379,5.63617,5.6362,20000000.0
2007-02-27 12:55:00,5.63673,5.63861,5.63642,5.63861,12000000.0
2007-02-27 12:56:00,5.638,5.63813,5.63645,5.63697,7000000.0
2007-02-27 12:57:00,5.63707,5.63809,5.63632,5.63694,13000000.0
2007-02-27 12:58:00,5.63712,5.63725,5.63619,5.63673,16000000.0
2007-02-27 12:59:00,5.63653,5.63815,5.63565,5.63667,14000000.0
2007-02-27 13:00:00,5.63424,5.636,5.63424,5.63532,12000000.0
2007-02-27 13:01:00,5.63453,5.63588,5.6337,5.63407,17000000.0
2007-02-27 13:02:00,5.63432,5.63465,5.63316,5.634,10000000.0
2007-02-27 13:03:00,5.63367,5.63476,5.63328,5.63422,22000000.0
2007-02-27 13:04:00,5.63456,5.63606,5.63381,5.63606,20000000.0
2007-02-27 13:05:00,5.63613,5.6364,5.63483,5.63593,14000000.0
2007-02-27 13:06:00,5.63617,5.63709,5.63532,5.63606,17000000.0
2007-02-27 13:07:00,5.63656,5.63723,5.63566,5.63682,22000000.0
2007-02-27 13:08:00,5.6379,5.63796,5.63596,5.63718,12000000.0
2007-02-27 13:09:00,5.63745,5.6379,5.63651,5.6377,12000000.0
2007-02-27 13:10:00,5.63742,5.63799,5.63689,5.63778,20000000.0
2007-02-27 13:11:00,5.63705,5.63779,5.63631,5.63779,12000000.0
2007-02-27 13:12:00,5.63804,5.63804,5.63589,5.6372,16000000.0
2007-02-27 13:13:00,5.63579,5.63775,5.63579,5.63715,14000000.0
2007-02-27 13:14:00,5.63831,5.63838,5.63627,5.63771,17000000.0
2007-02-27 13:15:00,5.6374,5.63798,5.63709,5.63798,7000000.0
2007-02-27 13:16:00,5.63744,5.63802,5.63714,5.63742,9000000.0
2007-02-27 13:17:00,5.63758,5.6388,5.63731,5.6388,15000000.0
2007-02-27 13:18:00,5.63843,5.63894,5.63748,5.63871,17000000.0
2007-02-27 13:19:00,5.63831,5.63831,5.63677,5.63677,15000000.0
2007-02-27 13:20:00,5.63664,5.63848,5.63664,5.63818,12000000.0
2007-02-27 13:21:00,5.63757,5.63827,5.63641,5.63809,24000000.0
2007-02-27 13:22:00,5.63689,5.63844,5.63689,5.63736,12000000.0
2007-02-27 13:23:00,5.63714,5.63759,5.63642,5.63676,12000000.0
2007-02-27 13:24:00,5.6374,5.63751,5.63624,5.63637,18000000.0
2007-02-27 13:25:00,5.63621,5.63734,5.63572,5.63624,12000000.0
2007-02-27 13:26:00,5.63578,5.63733,5.63578,5.63725,12000000.0
2007-02-27 13:27:00,5.63806,5.63906,5.63681,5.63698,9000000.0
2007-02-27 13:28:00,5.63845,5.6392,5.63787,5.63875,15000000.0
2007-02-27 13:29:00,5.63825,5.6393,5.63737,5.63792,14000000.0
2007-02-27 13:30:00,5.63778,5.64059,5.63778,5.63915,11000000.0
2007-02-27 13:31:00,5.63834,5.63948,5.63811,5.6382,11000000.0
2007-02-27 13:32:00,5.63679,5.63817,5.63631,5.63681,8000000.0
2007-02-27 13:33:00,5.63676,5.6377,5.63603,5.63633,14000000.0
2007-02-27 13:34:00,5.63622,5.63723,5.63599,5.63683,11000000.0
2007-02-27 13:35:00,5.63691,5.63749,5.63569,5.63586,16000000.0
2007-02-27 13:36:00,5.63617,5.63743,5.63617,5.63685,8000000.0
2007-02-27 13:37:00,5.63625,5.63761,5.63582,5.63761,17000000.0
2007-02-27 13:38:00,5.63711,5.63787,5.6353,5.63678,14000000.0
2007-02-27 13:39:00,5.63691,5.63709,5.63613,5.63709,10000000.0
2007-02-27 13:40:00,5.63739,5.6384,5.63694,5.63745,8000000.0
2007-02-27 13:41:00,5.63809,5.63848,5.63742,5.63751,11000000.0
2007-02-27 13:42:00,5.63638,5.63764,5.63596,5.6374,14000000.0
2007-02-27 13:43:00,5.63663,5.63808,5.63618,5.63652,11000000.0
2007-02-27 13:44:00,5.6367,5.63738,5.63649,5.63738,11000000.0
2007-02-27 13:45:00,5.63772,5.6379,5.63669,5.63699,14000000.0
2007-02-27 13:46:00,5.6375,5.63865,5.63665,5.63665,11000000.0
2007-02-27 13:47:00,5.6376,5.63819,5.63698,5.6379,13000000.0
2007-02-27 13:48:00,5.63795,5.63876,5.63698,5.63797,14000000.0
2007-02-27 13:49:00,5.63718,5.63804,5.63675,5.63706,12000000.0
2007-02-27 13:50:00,5.638,5.638,5.637,5.63792,16000000.0
2007-02-27 13:51:00,5.63753,5.63838,5.63694,5.63836,14000000.0
2007-02-27 13:52:00,5.63683,5.63813,5.63662,5.63813,10000000.0
2007-02-27 13:53:00,5.6367,5.63803,5.63533,5.63533,10000000.0
2007-02-27 13:54:00,5.63553,5.63738,5.63553,5.63609,8000000.0
2007-02-27 13:55:00,5.63643,5.63662,5.63494,5.63624,13000000.0
2007-02-27 13:56:00,5.63563,5.63574,5.63396,5.63479,17000000.0
2007-02-27 13:57:00,5.63508,5.63511,5.63289,5.6332,13000000.0
2007-02-27 13:58:00,5.63338,5.63361,5.63263,5.63263,7000000.0
2007-02-27 13:59:00,5.63402,5.63436,5.63305,5.63305,9000000.0
2007-02-27 14:00:00,5.63306,5.63376,5.6328,5.63307,7000000.0
2007-02-27 14:01:00,5.63321,5.634,5.63281,5.634,11000000.0
2007-02-27 14:02:00,5.6344,5.63449,5.63266,5.63377,19000000.0
2007-02-27 14:03:00,5.63401,5.63448,5.63308,5.63364,13000000.0
2007-02-27 14:04:00,5.63367,5.63464,5.63299,5.63325,22000000.0
2007-02-27 14:05:00,5.63299,5.63441,5.63299,5.63398,17000000.0
2007-02-27 14:06:00,5.63462,5.63468,5.63328,5.63429,11000000.0
2007-02-27 14:07:00,5.63412,5.63465,5.63338,5.63455,9000000.0
2007-02-27 14:08:00,5.63419,5.63566,5.63345,5.63566,11000000.0
2007-02-27 14:09:00,5.63521,5.63558,5.63386,5.63386,12000000.0
2007-02-27 14:10:00,5.6356,5.6356,5.63375,5.63375,13000000.0
2007-02-27 14:11:00,5.63486,5.63549,5.63369,5.63369,14000000.0
2007-02-27 14:12:00,5.63349,5.63517,5.63339,5.634,11000000.0
2007-02-27 14:13:00,5.63453,5.6348,5.63358,5.63391,11000000.0
2007-02-27 14:14:00,5.63418,5.63466,5.63326,5.63345,7000000.0
2007-02-27 14:15:00,5.63366,5.6346,5.6333,5.63346,14000000.0
2007-02-27 14:16:00,5.63358,5.63375,5.63252,5.63344,13000000.0
2007-02-27 14:17:00,5.63298,5.63478,5.63275,5.63403,22000000.0
2007-02-27 14:18:00,5.63401,5.6345,5.63325,5.63369,15000000.0
2007-02-27 14:19:00,5.63383,5.63511,5.63318,5.63336,12000000.0
2007-02-27 14:20:00,5.63261,5.63447,5.63261,5.63369,7000000.0
2007-02-27 14:21:00,5.63403,5.63455,5.63325,5.63434,13000000.0
2007-02-27 14:22:00,5.63418,5.6346,5.63342,5.63399,8000000.0
2007-02-27 14:23:00,5.63336,5.63442,5.63294,5.63335,11000000.0
2007-02-27 14:24:00,5.63322,5.63449,5.63322,5.63433,13000000.0
2007-02-27 14:25:00,5.63439,5.63474,5.63239,5.63429,15000000.0
2007-02-27 14:26:00,5.63367,5.63418,5.63297,5.63418,8000000.0
2007-02-27 14:27:00,5.63438,5.63459,5.63287,5.63459,10000000.0
2007-02-27 14:28:00,5.63369,5.63459,5.63308,5.63459,11000000.0
2007-02-27 14:29:00,5.63478,5.63478,5.63298,5.63338,21000000.0
2007-02-27 14:30:00,5.63398,5.63473,5.63333,5.63416,11000000.0
2007-02-27 14:31:00,5.63378,5.63442,5.6328,5.63397,17000000.0
2007-02-27 14:32:00,5.63326,5.63443,5.63242,5.63288,15000000.0
2007-02-27 14:33:00,5.63243,5.63339,5.63227,5.63227,8000000.0
2007-02-27 14:34:00,5.63232,5.63328,5.63229,5.63252,9000000.0
2007-02-27 14:35:00,5.633,5.633,5.63156,5.63237,11000000.0
2007-02-27 14:36:00,5.63197,5.63291,5.63155,5.63275,15000000.0
2007-02-27 14:37:00,5.63314,5.63314,5.63157,5.63249,8000000.0
2007-02-27 14:38:00,5.63262,5.63313,5.63177,5.63313,10000000.0
2007-02-27 14:39:00,5.63327,5.63327,5.63135,5.63178,19000000.0
2007-02-27 14:40:00,5.63175,5.63238,5.63141,5.63238,15000000.0
2007-02-27 14:41:00,5.63232,5.63232,5.63035,5.63129,15000000.0
2007-02-27 14:42:00,5.6315,5.63299,5.63106,5.63261,17000000.0
2007-02-27 14:43:00,5.63205,5.63326,5.63183,5.63253,15000000.0
2007-02-27 14:44:00,5.63232,5.63337,5.63117,5.63166,15000000.0
2007-02-27 14:45:00,5.63165,5.6319,5.63075,5.63145,9000000.0
2007-02-27 14:46:00,5.63191,5.63232,5.63084,5.63164,11000000.0
2007-02-27 14:47:00,5.63162,5.63208,5.63102,5.63129,12000000.0
2007-02-27 14:48:00,5.6309,5.63223,5.6309,5.63221,12000000.0
2007-02-27 14:49:00,5.63246,5.63246,5.63117,5.63231,12000000.0
2007-02-27 14:50:00,5.63129,5.63255,5.63075,5.63221,15000000.0
2007-02-27 14:51:00,5.63215,5.63217,5.63005,5.631,10000000.0
2007-02-27 14:52:00,5.63105,5.63108,5.62946,5.62986,13000000.0
2007-02-27 14:53:00,5.63038,5.63055,5.62948,5.63055,13000000.0
2007-02-27 14:54:00,5.62894,5.63055,5.62894,5.63042,9000000.0
2007-02-27 14:55:00,5.63092,5.63172,5.62967,5.63121,16000000.0
2007-02-27 14:56:00,5.63077,5.63174,5.62982,5.63066,15000000.0
2007-02-27 14:57:00,5.63058,5.63152,5.62966,5.63057,15000000.0
2007-02-27 14:58:00,5.6298,5.6305,5.62916,5.62916,11000000.0
2007-02-27 14:59:00,5.6301,5.63077,5.62891,5.63067,14000000.0
2007-02-27 15:00:00,5.63094,5.63108,5.62864,5.63018,18000000.0
2007-02-27 15:01:00,5.63041,5.63041,5.62822,5.62916,12000000.0
2007-02-27 15:02:00,5.62838,5.62958,5.62838,5.62952,7000000.0
2007-02-27 15:03:00,5.62956,5.62956,5.62794,5.62796,18000000.0
2007-02-27 15:04:00,5.62761,5.6288,5.62717,5.62848,21000000.0
2007-02-27 15:05:00,5.62876,5.62893,5.62725,5.62855,13000000.0
2007-02-27 15:06:00,5.62972,5.62972,5.62868,5.62868,14000000.0
2007-02-27 15:07:00,5.62964,5.62976,5.62776,5.62786,22000000.0
2007-02-27 15:08:00,5.62769,5.62914,5.62747,5.62914,10000000.0
2007-02-27 15:09:00,5.62853,5.62854,5.62707,5.62842,9000000.0
2007-02-27 15:10:00,5.62883,5.62883,5.62675,5.62722,14000000.0
2007-02-27 15:11:00,5.62865,5.62865,5.62697,5.6282,12000000.0
2007-02-27 15:12:00,5.6284,5.62846,5.62695,5.62805,13000000.0
2007-02-27 15:13:00,5.62859,5.62859,5.62572,5.62701,12000000.0
2007-02-27 15:14:00,5.62675,5.62722,5.6263,5.62664,10000000.0
2007-02-27 15:15:00,5.62858,5.62871,5.62693,5.62815,16000000.0
2007-02-27 15:16:00,5.62854,5.62862,5.62738,5.62862,15000000.0
2007-02-27 15:17:00,5.62893,5.63051,5.62797,5.62868,14000000.0
2007-02-27 15:18:00,5.62963,5.62975,5.62833,5.6293,12000000.0
2007-02-27 15:19:00,5.62774,5.62864,5.62708,5.62735,11000000.0
2007-02-27 15:20:00,5.62763,5.62893,5.62727,5.62754,14000000.0
2007-02-27 15:21:00,5.6288,5.62945,5.62782,5.62799,14000000.0
2007-02-27 15:22:00,5.62841,5.62917,5.62765,5.62808,10000000.0
2007-02-27 15:23:00,5.6275,5.62966,5.6275,5.62921,11000000.0
2007-02-27 15:24:00,5.62897,5.62897,5.62713,5.62895,10000000.0
2007-02-27 15:25:00,5.62715,5.62893,5.62706,5.62706,16000000.0
2007-02-27 15:26:00,5.62704,5.62847,5.62667,5.6267,15000000.0
2007-02-27 15:27:00,5.62685,5.62822,5.62668,5.62668,10000000.0
2007-02-27 15:28:00,5.62816,5.62832,5.62705,5.62705,11000000.0
2007-02-27 15:29:00,5.62696,5.62845,5.62617,5.62681,19000000.0
2007-02-27 15:30:00,5.62769,5.62769,5.62141,5.62228,10000000.0
2007-02-27 15:31:00,5.62174,5.62258,5.6205,5.62151,14000000.0
2007-02-27 15:32:00,5.62259,5.62534,5.62165,5.62231,12000000.0
2007-02-27 15:33:00,5.62283,5.62471,5.62277,5.62349,20000000.0
2007-02-27 15:34:00,5.6229,5.62399,5.62193,5.62279,12000000.0
2007-02-27 15:35:00,5.6232,5.62471,5.62102,5.62471,12000000.0
2007-02-27 15:36:00,5.62358,5.62445,5.62166,5.62445,10000000.0
2007-02-27 15:37:00,5.6242,5.62435,5.62267,5.62435,10000000.0
2007-02-27 15:38:00,5.62477,5.62485,5.62262,5.62272,13000000.0
2007-02-27 15:39:00,5.62265,5.62477,5.62242,5.62334,7000000.0
2007-02-27 15:40:00,5.62352,5.62506,5.62308,5.62441,10000000.0
2007-02-27 15:41:00,5.62526,5.62526,5.62286,5.62286,9000000.0
2007-02-27 15:42:00,5.62304,5.62499,5.62253,5.62344,13000000.0
2007-02-27 15:43:00,5.62443,5.62533,5.62319,5.62429,16000000.0
2007-02-27 15:44:00,5.62415,5.62484,5.62209,5.62222,14000000.0
2007-02-27 15:45:00,5.62268,5.62389,5.62094,5.62197,15000000.0
2007-02-27 15:46:00,5.62227,5.62413,5.62107,5.62277,13000000.0
2007-02-27 15:47:00,5.62217,5.62412,5.62111,5.62111,9000000.0
2007-02-27 15:48:00,5.62223,5.62468,5.62147,5.62449,21000000.0
2007-02-27 15:49:00,5.62449,5.62538,5.62246,5.6253,23000000.0
2007-02-27 15:50:00,5.62409,5.62525,5.62237,5.62418,12000000.0
2007-02-27 15:51:00,5.62472,5.62634,5.62133,5.62576,19000000.0
2007-02-27 15:52:00,5.62625,5.6271,5.62414,5.62572,15000000.0
2007-02-27 15:53:00,5.6253,5.62539,5.62231,5.62537,14000000.0
2007-02-27 15:54:00,5.62497,5.62599,5.62178,5.62471,15000000.0
2007-02-27 15:55:00,5.62609,5.6269,5.62477,5.62594,12000000.0
2007-02-27 15:56:00,5.62453,5.62496,5.62149,5.62343,18000000.0
2007-02-27 15:57:00,5.62645,5.62645,5.62214,5.62304,10000000.0
2007-02-27 15:58:00,5.6228,5.62509,5.6224,5.62294,22000000.0
2007-02-27 15:59:00,5.62396,5.62396,5.62249,5.62336,12000000.0
2007-02-27 16:00:00,5.62224,5.62358,5.62183,5.62358,12000000.0
2007-02-27 16:01:00,5.62352,5.62365,5.62185,5.62185,12000000.0
2007-02-27 16:02:00,5.62317,5.6244,5.62206,5.62286,13000000.0
2007-02-27 16:03:00,5.62256,5.6243,5.6223,5.62344,13000000.0
2007-02-27 16:04:00,5.62467,5.6247,5.6231,5.62388,11000000.0
2007-02-27 16:05:00,5.62231,5.62438,5.62231,5.62438,9000000.0
2007-02-27 16:06:00,5.62428,5.62461,5.62285,5.62334,14000000.0
2007-02-27 16:07:00,5.62439,5.62453,5.62285,5.62295,15000000.0
2007-02-27 16:08:00,5.62349,5.624,5.6222,5.624,15000000.0
2007-02-27 16:09:00,5.62316,5.6244,5.62311,5.6237,17000000.0
2007-02-27 16:10:00,5.62369,5.62486,5.62344,5.62486,14000000.0
2007-02-27 16:11:00,5.62431,5.62455,5.62357,5.62416,9000000.0
2007-02-27 16:12:00,5.62441,5.62462,5.62337,5.6245,15000000.0
2007-02-27 16:13:00,5.62427,5.62513,5.6228,5.62476,14000000.0
2007-02-27 16:14:00,5.62421,5.62565,5.62311,5.62491,12000000.0
2007-02-27 16:15:00,5.62346,5.62483,5.6216,5.62483,14000000.0
2007-02-27 16:16:00,5.62452,5.62581,5.62339,5.62556,13000000.0
2007-02-27 16:17:00,5.62498,5.62551,5.62346,5.62408,18000000.0
2007-02-27 16:18:00,5.62304,5.62468,5.62295,5.62441,13000000.0
2007-02-27 16:19:00,5.62482,5.62489,5.6226,5.62307,8000000.0
2007-02-27 16:20:00,5.62398,5.62565,5.6213,5.62508,13000000.0
2007-02-27 16:21:00,5.62487,5.62602,5.62287,5.62439,12000000.0
2007-02-27 16:22:00,5.62489,5.62694,5.62399,5.6263,11000000.0
2007-02-27 16:23:00,5.62458,5.62498,5.62239,5.62267,14000000.0
2007-02-27 16:24:00,5.62472,5.62472,5.62196,5.62271,15000000.0
2007-02-27 16:25:00,5.62242,5.6245,5.62242,5.6245,11000000.0
2007-02-27 16:26:00,5.62404,5.62484,5.62301,5.62381,8000000.0
2007-02-27 16:27:00,5.6231,5.62497,5.6227,5.62497,10000000.0
2007-02-27 16:28:00,5.62518,5.6256,5.6229,5.62516,15000000.0
2007-02-27 16:29:00,5.62522,5.62525,5.62379,5.62464,7000000.0
2007-02-27 16:30:00,5.62506,5.62529,5.62322,5.62367,16000000.0
2007-02-27 16:31:00,5.62451,5.62466,5.62321,5.62321,14000000.0
2007-02-27 16:32:00,5.62401,5.62421,5.62307,5.62394,7000000.0
2007-02-27 16:33:00,5.62387,5.62413,5.62298,5.6236,8000000.0
2007-02-27 16:34:00,5.62367,5.6239,5.62252,5.62365,8000000.0
2007-02-27 16:35:00,5.62366,5.62414,5.62303,5.62399,9000000.0
2007-02-27 16:36:00,5.62426,5.62449,5.62318,5.62449,13000000.0
2007-02-27 16:37:00,5.62385,5.62405,5.62237,5.62385,18000000.0
2007-02-27 16:38:00,5.62366,5.62449,5.62283,5.62449,18000000.0
2007-02-27 16:39:00,5.62439,5.62479,5.6233,5.62428,20000000.0
2007-02-27 16:40:00,5.62303,5.62432,5.62303,5.62393,13000000.0
2007-02-27 16:41:00,5.62489,5.62588,5.62327,5.62423,20000000.0
2007-02-27 16:42:00,5.6251,5.6251,5.62323,5.62426,18000000.0
2007-02-27 16:43:00,5.62346,5.62495,5.62172,5.62348,15000000.0
2007-02-27 16:44:00,5.6246,5.6246,5.62074,5.62074,20000000.0
2007-02-27 16:45:00,5.62061,5.6208,5.6195,5.6195,13000000.0
2007-02-27 16:46:00,5.62096,5.62184,5.61938,5.62106,15000000.0
2007-02-27 16:47:00,5.62066,5.62093,5.61931,5.62038,8000000.0
2007-02-27 16:48:00,5.62105,5.62262,5.62105,5.6216,11000000.0
2007-02-27 16:49:00,5.62075,5.62299,5.61962,5.62088,12000000.0
2007-02-27 16:50:00,5.62003,5.62267,5.61867,5.62045,15000000.0
2007-02-27 16:51:00,5.62073,5.62365,5.61981,5.62246,18000000.0
2007-02-27 16:52:00,5.6225,5.62322,5.62191,5.62307,14000000.0
2007-02-27 16:53:00,5.62294,5.62294,5.62104,5.62104,8000000.0
2007-02-27 16:54:00,5.62072,5.62205,5.62072,5.62194,11000000.0
2007-02-27 16:55:00,5.6221,5.62293,5.62154,5.62267,12000000.0
2007-02-27 16:56:00,5.62196,5.62234,5.62024,5.62234,10000000.0
2007-02-27 16:57:00,5.62052,5.62307,5.61977,5.62016,8000000.0
2007-02-27 16:58:00,5.62005,5.62216,5.61968,5.62105,9000000.0
2007-02-27 16:59:00,5.62125,5.6225,5.62002,5.62144,13000000.0
2007-02-27 17:00:00,5.62137,5.62674,5.62121,5.62458,11000000.0
2007-02-27 17:01:00,5.62569,5.62943,5.62569,5.62746,12000000.0
2007-02-27 17:02:00,5.62942,5.63026,5.62828,5.62918,10000000.0
2007-02-27 17:03:00,5.62833,5.62985,5.626,5.62721,16000000.0
2007-02-27 17:04:00,5.62564,5.62684,5.62369,5.6242,13000000.0
2007-02-27 17:05:00,5.62623,5.62912,5.62467,5.62787,16000000.0
2007-02-27 17:06:00,5.627,5.62869,5.62597,5.62694,12000000.0
2007-02-27 17:07:00,5.62686,5.62752,5.62587,5.6274,8000000.0
2007-02-27 17:08:00,5.6269,5.62748,5.62572,5.62748,21000000.0
2007-02-27 17:09:00,5.62888,5.63022,5.62689,5.63022,16000000.0
2007-02-27 17:10:00,5.62995,5.63076,5.62807,5.63058,11000000.0
2007-02-27 17:11:00,5.62911,5.63074,5.62845,5.63064,11000000.0
2007-02-27 17:12:00,5.6305,5.6305,5.62809,5.62809,9000000.0
2007-02-27 17:13:00,5.63062,5.631,5.62921,5.62979,9000000.0
2007-02-27 17:14:00,5.63023,5.63083,5.62911,5.63034,17000000.0
2007-02-27 17:15:00,5.6307,5.63108,5.62917,5.62933,11000000.0
2007-02-27 17:16:00,5.62836,5.62893,5.62471,5.62893,15000000.0
2007-02-27 17:17:00,5.63162,5.63162,5.62734,5.62781,13000000.0
2007-02-27 17:18:00,5.626,5.62906,5.62305,5.62906,15000000.0
2007-02-27 17:19:00,5.62766,5.62877,5.62568,5.62733,17000000.0
2007-02-27 17:20:00,5.62721,5.62949,5.62721,5.62917,12000000.0
2007-02-27 17:21:00,5.62779,5.62893,5.6275,5.62825,7000000.0
2007-02-27 17:22:00,5.6286,5.62908,5.62784,5.62854,14000000.0
2007-02-27 17:23:00,5.62914,5.62914,5.62777,5.629,13000000.0
2007-02-27 17:24:00,5.62887,5.62887,5.62729,5.62797,9000000.0
2007-02-27 17:25:00,5.62765,5.6281,5.62652,5.62805,11000000.0
2007-02-27 17:26:00,5.62693,5.62769,5.62604,5.62769,16000000.0
2007-02-27 17:27:00,5.62756,5.6286,5.6271,5.6286,9000000.0
2007-02-27 17:28:00,5.62814,5.62858,5.62682,5.62814,15000000.0
2007-02-27 17:29:00,5.62751,5.62756,5.62623,5.62664,11000000.0
2007-02-27 17:30:00,5.62689,5.62705,5.62582,5.62705,19000000.0
2007-02-27 17:31:00,5.62636,5.6268,5.62545,5.62545,11000000.0
2007-02-27 17:32:00,5.62588,5.62687,5.62377,5.62571,9000000.0
2007-02-27 17:33:00,5.62469,5.62692,5.62469,5.62692,10000000.0
2007-02-27 17:34:00,5.62682,5.62685,5.62553,5.62636,14000000.0
2007-02-27 17:35:00,5.62703,5.62703,5.62485,5.62494,13000000.0
2007-02-27 17:36:00,5.62453,5.62489,5.62286,5.62458,11000000.0
2007-02-27 17:37:00,5.62446,5.62598,5.62155,5.62513,15000000.0
2007-02-27 17:38:00,5.62404,5.62552,5.62389,5.62552,17000000.0
2007-02-27 17:39:00,5.62534,5.62592,5.62481,5.62483,8000000.0
2007-02-27 17:40:00,5.62542,5.62626,5.62423,5.62517,12000000.0
2007-02-27 17:41:00,5.62512,5.62518,5.62225,5.62304,21000000.0
2007-02-27 17:42:00,5.62283,5.62424,5.62093,5.62233,13000000.0
2007-02-27 17:43:00,5.62123,5.62431,5.62055,5.62286,11000000.0
2007-02-27 17:44:00,5.62274,5.62442,5.62274,5.62409,19000000.0
2007-02-27 17:45:00,5.62402,5.62529,5.62336,5.62529,10000000.0
2007-02-27 17:46:00,5.62389,5.62577,5.62357,5.62509,13000000.0
2007-02-27 17:47:00,5.62463,5.62602,5.62408,5.62569,9000000.0
2007-02-27 17:48:00,5.62685,5.62722,5.62437,5.62693,14000000.0
2007-02-27 17:49:00,5.62541,5.62599,5.62381,5.6248,14000000.0
2007-02-27 17:50:00,5.62501,5.62524,5.62249,5.62312,17000000.0
2007-02-27 17:51:00,5.62322,5.62415,5.62263,5.62415,13000000.0
2007-02-27 17:52:00,5.62414,5.62414,5.62239,5.62385,24000000.0
2007-02-27 17:53:00,5.62301,5.62359,5.62174,5.62344,16000000.0
2007-02-27 17:54:00,5.62345,5.62415,5.62185,5.62327,16000000.0
2007-02-27 17:55:00,5.62165,5.62446,5.62094,5.62375,13000000.0
2007-02-27 17:56:00,5.62346,5.62605,5.62346,5.62412,15000000.0
2007-02-27 17:57:00,5.62334,5.62448,5.62248,5.62248,10000000.0
2007-02-27 17:58:00,5.62121,5.62417,5.61919,5.61919,15000000.0
2007-02-27 17:59:00,5.61958,5.62102,5.61957,5.62069,13000000.0
2007-02-27 18:00:00,5.62013,5.62148,5.62002,5.62142,7000000.0
2007-02-27 18:01:00,5.62082,5.62149,5.61985,5.62028,18000000.0
2007-02-27 18:02:00,5.6212,5.62198,5.62069,5.6217,17000000.0
2007-02-27 18:03:00,5.62247,5.62271,5.62045,5.62271,16000000.0
2007-02-27 18:04:00,5.62302,5.62374,5.62228,5.62331,14000000.0
2007-02-27 18:05:00,5.62434,5.62529,5.62325,5.62406,13000000.0
2007-02-27 18:06:00,5.62483,5.62541,5.6237,5.62439,18000000.0
2007-02-27 18:07:00,5.62318,5.62539,5.62318,5.62399,12000000.0
2007-02-27 18:08:00,5.62451,5.62508,5.62376,5.62376,18000000.0
2007-02-27 18:09:00,5.62352,5.62417,5.62263,5.62359,12000000.0
2007-02-27 18:10:00,5.62378,5.6244,5.62136,5.62136,13000000.0
2007-02-27 18:11:00,5.62236,5.6227,5.62119,5.62235,10000000.0
2007-02-27 18:12:00,5.62264,5.6234,5.62164,5.62164,11000000.0
2007-02-27 18:13:00,5.62295,5.62359,5.62224,5.62271,14000000.0
2007-02-27 18:14:00,5.62253,5.62403,5.6224,5.62317,10000000.0
2007-02-27 18:15:00,5.6233,5.62395,5.62192,5.62192,10000000.0
2007-02-27 18:16:00,5.62337,5.62354,5.62192,5.62273,9000000.0
2007-02-27 18:17:00,5.62221,5.62364,5.62198,5.62339,18000000.0
2007-02-27 18:18:00,5.62382,5.62432,5.6225,5.62273,14000000.0
2007-02-27 18:19:00,5.62391,5.62391,5.6226,5.62325,10000000.0
2007-02-27 18:20:00,5.62376,5.62416,5.62261,5.62345,15000000.0
2007-02-27 18:21:00,5.62398,5.62511,5.62303,5.6249,18000000.0
2007-02-27 18:22:00,5.62378,5.62548,5.62304,5.62318,14000000.0
2007-02-27 18:23:00,5.62468,5.62476,5.62353,5.62435,7000000.0
2007-02-27 18:24:00,5.62444,5.62502,5.62399,5.6249,9000000.0
2007-02-27 18:25:00,5.62483,5.62614,5.62388,5.62468,13000000.0
2007-02-27 18:26:00,5.6255,5.62579,5.62417,5.62431,16000000.0
2007-02-27 18:27:00,5.6238,5.62467,5.62335,5.62467,14000000.0
2007-02-27 18:28:00,5.62419,5.62478,5.62282,5.62462,13000000.0
2007-02-27 18:29:00,5.62411,5.62451,5.62298,5.62362,11000000.0
2007-02-27 18:30:00,5.6233,5.6233,5.62103,5.62213,16000000.0
2007-02-27 18:31:00,5.6217,5.62226,5.6207,5.62226,12000000.0
2007-02-27 18:32:00,5.62263,5.62263,5.62031,5.62156,11000000.0
2007-02-27 18:33:00,5.62266,5.62266,5.62043,5.62105,13000000.0
2007-02-27 18:34:00,5.62204,5.62321,5.62159,5.62293,13000000.0
2007-02-27 18:35:00,5.6222,5.62299,5.6215,5.62191,18000000.0
2007-02-27 18:36:00,5.62233,5.62233,5.62036,5.62086,18000000.0
2007-02-27 18:37:00,5.62107,5.62174,5.62027,5.62161,18000000.0
2007-02-27 18:38:00,5.62055,5.62159,5.62045,5.62045,11000000.0
2007-02-27 18:39:00,5.62151,5.62184,5.62054,5.62144,11000000.0
2007-02-27 18:40:00,5.62126,5.6223,5.61983,5.62036,14000000.0
2007-02-27 18:41:00,5.6223,5.62259,5.62092,5.62142,16000000.0
2007-02-27 18:42:00,5.62102,5.62169,5.61998,5.62048,14000000.0
2007-02-27 18:43:00,5.62167,5.62197,5.62083,5.62087,10000000.0
2007-02-27 18:44:00,5.62166,5.62184,5.62058,5.62098,13000000.0
2007-02-27 18:45:00,5.6216,5.62293,5.62113,5.62201,13000000.0
2007-02-27 18:46:00,5.62065,5.62284,5.62065,5.62224,12000000.0
2007-02-27 18:47:00,5.62195,5.62235,5.62133,5.62168,14000000.0
2007-02-27 18:48:00,5.62213,5.62236,5.6203,5.6203,15000000.0
2007-02-27 18:49:00,5.62161,5.62196,5.62031,5.62031,12000000.0
2007-02-27 18:50:00,5.62098,5.6221,5.62059,5.62059,9000000.0
2007-02-27 18:51:00,5.62049,5.62239,5.62049,5.62123,17000000.0
2007-02-27 18:52:00,5.62124,5.62199,5.62022,5.62022,9000000.0
2007-02-27 18:53:00,5.62111,5.62113,5.61957,5.62053,14000000.0
2007-02-27 18:54:00,5.61958,5.62071,5.61898,5.62012,14000000.0
2007-02-27 18:55:00,5.62014,5.62065,5.61962,5.61986,10000000.0
2007-02-27 18:56:00,5.62048,5.62089,5.61924,5.61932,16000000.0
2007-02-27 18:57:00,5.621,5.621,5.61907,5.62095,17000000.0
2007-02-27 18:58:00,5.6209,5.6209,5.61881,5.61881,14000000.0
2007-02-27 18:59:00,5.61989,5.62066,5.61917,5.61993,14000000.0
2007-02-27 19:00:00,5.61959,5.62035,5.61738,5.61783,15000000.0
2007-02-27 19:01:00,5.61883,5.6195,5.61778,5.61835,15000000.0
2007-02-27 19:02:00,5.61977,5.61992,5.61857,5.61889,14000000.0
2007-02-27 19:03:00,5.61928,5.62007,5.61871,5.61871,14000000.0
2007-02-27 19:04:00,5.61849,5.62028,5.61797,5.61797,12000000.0
2007-02-27 19:05:00,5.61947,5.61962,5.61801,5.61909,15000000.0
2007-02-27 19:06:00,5.61951,5.62032,5.61853,5.62032,16000000.0
2007-02-27 19:07:00,5.61941,5.62051,5.61873,5.62005,20000000.0
2007-02-27 19:08:00,5.61898,5.62051,5.61883,5.61995,8000000.0
2007-02-27 19:09:00,5.61999,5.62149,5.61973,5.62087,17000000.0
2007-02-27 19:10:00,5.62016,5.62045,5.61858,5.61905,9000000.0
2007-02-27 19:11:00,5.61901,5.6198,5.61735,5.61735,16000000.0
2007-02-27 19:12:00,5.61661,5.61739,5.61524,5.61642,13000000.0
2007-02-27 19:13:00,5.61634,5.61636,5.61468,5.61556,10000000.0
2007-02-27 19:14:00,5.61577,5.61803,5.61415,5.61609,20000000.0
2007-02-27 19:15:00,5.61537,5.61649,5.61504,5.61603,12000000.0
2007-02-27 19:16:00,5.61601,5.61651,5.6153,5.61589,8000000.0
2007-02-27 19:17:00,5.61715,5.61821,5.6152,5.61796,18000000.0
2007-02-27 19:18:00,5.61766,5.6196,5.6169,5.61721,11000000.0
2007-02-27 19:19:00,5.61779,5.61779,5.61458,5.61651,12000000.0
2007-02-27 19:20:00,5.61568,5.61722,5.61524,5.61678,14000000.0
2007-02-27 19:21:00,5.61751,5.61803,5.61536,5.61633,13000000.0
2007-02-27 19:22:00,5.61686,5.61881,5.61601,5.61865,12000000.0
2007-02-27 19:23:00,5.61806,5.61878,5.61731,5.61731,14000000.0
2007-02-27 19:24:00,5.61897,5.61897,5.61712,5.61838,19000000.0
2007-02-27 19:25:00,5.61805,5.61847,5.61744,5.61768,8000000.0
2007-02-27 19:26:00,5.61807,5.61907,5.61792,5.61889,7000000.0
2007-02-27 19:27:00,5.61887,5.61893,5.61753,5.61753,20000000.0
2007-02-27 19:28:00,5.6192,5.62002,5.61817,5.61849,17000000.0
2007-02-27 19:29:00,5.61841,5.61918,5.61763,5.61862,10000000.0
2007-02-27 19:30:00,5.61781,5.61787,5.6164,5.61716,15000000.0
2007-02-27 19:31:00,5.61731,5.61798,5.61665,5.6176,11000000.0
2007-02-27 19:32:00,5.61819,5.61844,5.6172,5.6172,9000000.0
2007-02-27 19:33:00,5.61719,5.61792,5.61686,5.61708,14000000.0
2007-02-27 19:34:00,5.6174,5.61968,5.61698,5.61912,17000000.0
2007-02-27 19:35:00,5.61817,5.61868,5.61797,5.61857,8000000.0
2007-02-27 19:36:00,5.61933,5.62027,5.61813,5.62027,15000000.0
2007-02-27 19:37:00,5.61921,5.62014,5.6189,5.61924,8000000.0
2007-02-27 19:38:00,5.6196,5.61999,5.61884,5.61957,15000000.0
2007-02-27 19:39:00,5.61889,5.62034,5.61843,5.61934,17000000.0
2007-02-27 19:40:00,5.6191,5.6201,5.61879,5.61924,16000000.0
2007-02-27 19:41:00,5.62152,5.62156,5.6195,5.62097,11000000.0
2007-02-27 19:42:00,5.62122,5.62282,5.62052,5.62233,15000000.0
2007-02-27 19:43:00,5.62393,5.62393,5.62171,5.62171,14000000.0
2007-02-27 19:44:00,5.62125,5.62285,5.62121,5.62263,14000000.0
2007-02-27 19:45:00,5.62187,5.62257,5.62076,5.62171,15000000.0
2007-02-27 19:46:00,5.6217,5.6217,5.61967,5.62077,15000000.0
2007-02-27 19:47:00,5.62142,5.62142,5.62004,5.62038,16000000.0
2007-02-27 19:48:00,5.62013,5.62013,5.61888,5.61964,16000000.0
2007-02-27 19:49:00,5.61948,5.62018,5.61854,5.61901,8000000.0
2007-02-27 19:50:00,5.61938,5.62029,5.61914,5.61927,9000000.0
2007-02-27 19:51:00,5.6204,5.6205,5.61891,5.61891,19000000.0
2007-02-27 19:52:00,5.61911,5.62013,5.61911,5.61929,11000000.0
2007-02-27 19:53:00,5.61924,5.62033,5.61923,5.61939,14000000.0
2007-02-27 19:54:00,5.61901,5.62025,5.6187,5.61968,18000000.0
2007-02-27 19:55:00,5.61911,5.621,5.61911,5.62009,13000000.0
2007-02-27 19:56:00,5.62082,5.6211,5.61935,5.61935,10000000.0
2007-02-27 19:57:00,5.62047,5.62124,5.61966,5.62111,16000000.0
2007-02-27 19:58:00,5.62131,5.6216,5.61976,5.62137,15000000.0
2007-02-27 19:59:00,5.62127,5.62152,5.62045,5.62051,14000000.0
2007-02-27 20:00:00,5.62038,5.62171,5.62024,5.62062,11000000.0
2007-02-27 20:01:00,5.62169,5.62188,5.61997,5.62039,24000000.0
2007-02-27 20:02:00,5.62121,5.62166,5.62031,5.62052,11000000.0
2007-02-27 20:03:00,5.62001,5.62119,5.62001,5.62119,11000000.0
2007-02-27 20:04:00,5.62129,5.62159,5.62046,5.62077,10000000.0
2007-02-27 20:05:00,5.62095,5.62152,5.61876,5.61986,17000000.0
2007-02-27 20:06:00,5.62012,5.62047,5.61948,5.6197,10000000.0
2007-02-27 20:07:00,5.6206,5.6206,5.61887,5.62057,14000000.0
2007-02-27 20:08:00,5.62036,5.62082,5.61928,5.62082,13000000.0
2007-02-27 20:09:00,5.62107,5.62201,5.62077,5.62082,11000000.0
2007-02-27 20:10:00,5.62146,5.62191,5.62051,5.62133,11000000.0
2007-02-27 20:11:00,5.62111,5.62172,5.62023,5.62052,9000000.0
2007-02-27 20:12:00,5.62045,5.62127,5.61997,5.62097,16000000.0
2007-02-27 20:13:00,5.62144,5.62144,5.61884,5.61919,11000000.0
2007-02-27 20:14:00,5.6201,5.62012,5.61841,5.62012,19000000.0
2007-02-27 20:15:00,5.6198,5.62009,5.61879,5.61931,13000000.0
2007-02-27 20:16:00,5.61917,5.62026,5.6187,5.61988,15000000.0
2007-02-27 20:17:00,5.62054,5.62099,5.61966,5.62099,8000000.0
2007-02-27 20:18:00,5.62039,5.6211,5.61966,5.62103,14000000.0
2007-02-27 20:19:00,5.62066,5.62074,5.61954,5.62064,14000000.0
2007-02-27 20:20:00,5.62084,5.62084,5.61906,5.61958,12000000.0
2007-02-27 20:21:00,5.62091,5.62136,5.62001,5.62136,9000000.0
2007-02-27 20:22:00,5.62147,5.62147,5.61957,5.62102,17000000.0
2007-02-27 20:23:00,5.62128,5.62169,5.62001,5.62057,11000000.0
2007-02-27 20:24:00,5.62185,5.62234,5.6209,5.62105,16000000.0
2007-02-27 20:25:00,5.62153,5.62165,5.62047,5.62113,11000000.0
2007-02-27 20:26:00,5.62095,5.62214,5.62077,5.62133,8000000.0
2007-02-27 20:27:00,5.6218,5.62268,5.6211,5.6211,13000000.0
2007-02-27 20:28:00,5.62173,5.62221,5.62112,5.62153,15000000.0
2007-02-27 20:29:00,5.62167,5.62213,5.62092,5.62185,16000000.0
2007-02-27 20:30:00,5.6216,5.62179,5.6209,5.62148,8000000.0
2007-02-27 20:31:00,5.62216,5.62216,5.62058,5.62058,18000000.0
2007-02-27 20:32:00,5.62017,5.6213,5.62016,5.62081,7000000.0
2007-02-27 20:33:00,5.62152,5.62306,5.62073,5.62306,13000000.0
2007-02-27 20:34:00,5.62159,5.62227,5.62087,5.62129,13000000.0
2007-02-27 20:35:00,5.62105,5.62164,5.62058,5.62164,9000000.0
2007-02-27 20:36:00,5.62173,5.62212,5.62047,5.62196,17000000.0
2007-02-27 20:37:00,5.62051,5.62095,5.62051,5.62095,14000000.0
2007-02-27 20:38:00,5.62126,5.62207,5.62065,5.62142,16000000.0
2007-02-27 20:39:00,5.6218,5.6222,5.62073,5.62133,14000000.0
2007-02-27 20:40:00,5.62151,5.62223,5.62073,5.62201,17000000.0
2007-02-27 20:41:00,5.6204,5.62187,5.6204,5.62179,16000000.0
2007-02-27 20:42:00,5.62212,5.62262,5.62131,5.6219,22000000.0
2007-02-27 20:43:00,5.6205,5.62209,5.62048,5.62111,18000000.0
2007-02-27 20:44:00,5.62062,5.62186,5.62017,5.62083,16000000.0
2007-02-27 20:45:00,5.62136,5.62199,5.62092,5.62199,8000000.0
2007-02-27 20:46:00,5.62208,5.62208,5.62042,5.62058,19000000.0
2007-02-27 20:47:00,5.6219,5.6219,5.62045,5.62045,12000000.0
2007-02-27 20:48:00,5.62105,5.62146,5.62003,5.62003,9000000.0
2007-02-27 20:49:00,5.62089,5.62179,5.62011,5.62179,19000000.0
2007-02-27 20:50:00,5.62164,5.62168,5.61974,5.61974,15000000.0
2007-02-27 20:51:00,5.62136,5.62152,5.62061,5.62061,9000000.0
2007-02-27 20:52:00,5.62059,5.62134,5.62003,5.62134,11000000.0
2007-02-27 20:53:00,5.62138,5.62155,5.62046,5.62096,15000000.0
2007-02-27 20:54:00,5.62141,5.62223,5.62094,5.62181,12000000.0
2007-02-27 20:55:00,5.62189,5.62228,5.62081,5.62133,18000000.0
2007-02-27 20:56:00,5.62241,5.62279,5.62113,5.62216,12000000.0
2007-02-27 20:57:00,5.62282,5.62322,5.62182,5.62322,13000000.0
2007-02-27 20:58:00,5.62294,5.6237,5.62283,5.62312,11000000.0
2007-02-27 20:59:00,5.62252,5.62411,5.6225,5.62379,11000000.0
2007-02-27 21:00:00,5.62298,5.62433,5.62244,5.62244,17000000.0
2007-02-27 21:01:00,5.62266,5.62372,5.62222,5.62304,10000000.0
2007-02-27 21:02:00,5.62273,5.62358,5.62205,5.62358,8000000.0
2007-02-27 21:03:00,5.62358,5.62358,5.6219,5.62201,19000000.0
2007-02-27 21:04:00,5.62381,5.62382,5.62171,5.62171,18000000.0
2007-02-27 21:05:00,5.62262,5.62361,5.62175,5.62273,14000000.0
2007-02-27 21:06:00,5.62273,5.62365,5.62207,5.62219,12000000.0
2007-02-27 21:07:00,5.62218,5.62345,5.62188,5.62229,10000000.0
2007-02-27 21:08:00,5.62323,5.62336,5.62207,5.62207,14000000.0
2007-02-27 21:09:00,5.62188,5.62323,5.62149,5.62323,16000000.0
2007-02-27 21:10:00,5.62213,5.62297,5.62156,5.62228,15000000.0
2007-02-27 21:11:00,5.6222,5.62276,5.62071,5.62116,13000000.0
2007-02-27 21:12:00,5.62189,5.62231,5.62082,5.62082,10000000.0
2007-02-27 21:13:00,5.62121,5.62247,5.62048,5.62092,14000000.0
2007-02-27 21:14:00,5.62126,5.62193,5.62071,5.62144,10000000.0
2007-02-27 21:15:00,5.62131,5.62193,5.6203,5.6203,15000000.0
2007-02-27 21:16:00,5.62199,5.62199,5.62075,5.62075,11000000.0
2007-02-27 21:17:00,5.62058,5.6209,5.62009,5.62017,13000000.0
2007-02-27 21:18:00,5.62048,5.62159,5.6203,5.62089,17000000.0
2007-02-27 21:19:00,5.62113,5.62234,5.62112,5.62155,12000000.0
2007-02-27 21:20:00,5.62242,5.62248,5.62082,5.62197,14000000.0
2007-02-27 21:21:00,5.62235,5.62294,5.62153,5.62294,11000000.0
2007-02-27 21:22:00,5.62341,5.62355,5.62225,5.62347,9000000.0
2007-02-27 21:23:00,5.6238,5.62388,5.62167,5.62167,7000000.0
2007-02-27 21:24:00,5.62144,5.62156,5.62091,5.62132,11000000.0
2007-02-27 21:25:00,5.62142,5.62181,5.62094,5.62094,7000000.0
2007-02-27 21:26:00,5.62099,5.62256,5.6209,5.6222,13000000.0
2007-02-27 21:27:00,5.62052,5.62246,5.62052,5.62129,11000000.0
2007-02-27 21:28:00,5.62206,5.62253,5.62133,5.62169,15000000.0
2007-02-27 21:29:00,5.62245,5.62245,5.62083,5.62129,12000000.0
2007-02-27 21:30:00,5.62078,5.62159,5.62053,5.6207,10000000.0
2007-02-27 21:31:00,5.62018,5.6211,5.62015,5.6211,10000000.0
2007-02-27 21:32:00,5.61909,5.62081,5.61838,5.61981,12000000.0
2007-02-27 21:33:00,5.61865,5.62049,5.6184,5.61917,19000000.0
2007-02-27 21:34:00,5.61939,5.62009,5.61866,5.61937,8000000.0
2007-02-27 21:35:00,5.61951,5.61957,5.61812,5.61812,20000000.0
2007-02-27 21:36:00,5.61905,5.62022,5.61817,5.61855,19000000.0
2007-02-27 21:37:00,5.61926,5.6197,5.6186,5.61903,19000000.0
2007-02-27 21:38:00,5.61897,5.6207,5.61877,5.61981,13000000.0
2007-02-27 21:39:00,5.61978,5.62042,5.61935,5.61996,17000000.0
2007-02-27 21:40:00,5.62046,5.62046,5.61873,5.61876,7000000.0
2007-02-27 21:41:00,5.61965,5.61973,5.61862,5.619,11000000.0
2007-02-27 21:42:00,5.61902,5.61948,5.61725,5.61948,18000000.0
2007-02-27 21:43:00,5.6189,5.61913,5.61661,5.6172,13000000.0
2007-02-27 21:44:00,5.61604,5.61741,5.61547,5.61548,16000000.0
2007-02-27 21:45:00,5.6164,5.61687,5.61513,5.61668,11000000.0
2007-02-27 21:46:00,5.61648,5.61679,5.61482,5.61588,13000000.0
2007-02-27 21:47:00,5.61633,5.61687,5.61533,5.61687,13000000.0
2007-02-27 21:48:00,5.61654,5.61766,5.61536,5.61702,17000000.0
2007-02-27 21:49:00,5.61679,5.61699,5.61613,5.61613,8000000.0
2007-02-27 21:50:00,5.61635,5.61812,5.61635,5.61744,11000000.0
2007-02-27 21:51:00,5.61864,5.61864,5.61699,5.61723,13000000.0
2007-02-27 21:52:00,5.61741,5.61927,5.61734,5.6191,13000000.0
2007-02-27 21:53:00,5.61984,5.62077,5.61865,5.62006,14000000.0
2007-02-27 21:54:00,5.62027,5.6212,5.62,5.62,11000000.0
2007-02-27 21:55:00,5.62037,5.62181,5.61974,5.62009,17000000.0
2007-02-27 21:56:00,5.62138,5.62258,5.62013,5.62258,12000000.0
2007-02-27 21:57:00,5.62187,5.62265,5.62097,5.62242,16000000.0
2007-02-27 21:58:00,5.62137,5.62202,5.6209,5.62105,9000000.0
2007-02-27 21:59:00,5.62118,5.62203,5.62018,5.62092,18000000.0
2007-02-27 22:00:00,5.62067,5.62204,5.62036,5.6208,13000000.0
2007-02-27 22:01:00,5.62085,5.62102,5.61946,5.62051,11000000.0
2007-02-27 22:02:00,5.62053,5.62053,5.61859,5.61894,17000000.0
2007-02-27 22:03:00,5.61855,5.62095,5.61855,5.62081,23000000.0
2007-02-27 22:04:00,5.62084,5.62084,5.61949,5.62031,15000000.0
2007-02-27 22:05:00,5.62039,5.62133,5.61932,5.62077,14000000.0
2007-02-27 22:06:00,5.62083,5.62083,5.61884,5.61902,15000000.0
2007-02-27 22:07:00,5.62011,5.62034,5.61895,5.6193,9000000.0
2007-02-27 22:08:00,5.61972,5.62047,5.61789,5.61813,18000000.0
2007-02-27 22:09:00,5.61576,5.61767,5.61528,5.61591,11000000.0
2007-02-27 22:10:00,5.61735,5.61819,5.6168,5.61764,7000000.0
2007-02-27 22:11:00,5.61722,5.62032,5.61722,5.62032,8000000.0
2007-02-27 22:12:00,5.62006,5.62142,5.61849,5.62125,16000000.0
2007-02-27 22:13:00,5.62165,5.62228,5.62036,5.62222,24000000.0
2007-02-27 22:14:00,5.62155,5.62165,5.61989,5.62119,9000000.0
2007-02-27 22:15:00,5.62029,5.62274,5.61983,5.62153,10000000.0
2007-02-27 22:16:00,5.62334,5.624,5.62128,5.62391,13000000.0
2007-02-27 22:17:00,5.62368,5.62545,5.62288,5.6233,20000000.0
2007-02-27 22:18:00,5.62367,5.62399,5.62183,5.62263,11000000.0
2007-02-27 22:19:00,5.62244,5.6233,5.62223,5.62225,15000000.0
2007-02-27 22:20:00,5.62236,5.62271,5.6215,5.62257,16000000.0
2007-02-27 22:21:00,5.62267,5.6232,5.62165,5.62177,12000000.0
2007-02-27 22:22:00,5.62266,5.62296,5.61979,5.62296,14000000.0
2007-02-27 22:23:00,5.62225,5.62349,5.62136,5.62349,11000000.0
2007-02-27 22:24:00,5.6233,5.62369,5.62081,5.62303,16000000.0
2007-02-27 22:25:00,5.62248,5.62369,5.62107,5.62182,14000000.0
2007-02-27 22:26:00,5.62292,5.62292,5.62136,5.62136,10000000.0
2007-02-27 22:27:00,5.62256,5.62297,5.62158,5.6223,14000000.0
2007-02-27 22:28:00,5.622,5.62289,5.62132,5.62157,12000000.0
2007-02-27 22:29:00,5.62121,5.62345,5.62121,5.62345,13000000.0
2007-02-27 22:30:00,5.62246,5.6226,5.62153,5.62238,8000000.0
2007-02-27 22:31:00,5.62177,5.62243,5.62091,5.62241,11000000.0
2007-02-27 22:32:00,5.62192,5.62245,5.62026,5.62194,20000000.0
2007-02-27 22:33:00,5.62202,5.62213,5.62056,5.62098,11000000.0
2007-02-27 22:34:00,5.62143,5.62223,5.62005,5.62166,10000000.0
2007-02-27 22:35:00,5.62159,5.6217,5.62046,5.62087,13000000.0
2007-02-27 22:36:00,5.62127,5.62174,5.62039,5.62112,9000000.0
2007-02-27 22:37:00,5.62034,5.62132,5.61957,5.62006,13000000.0
2007-02-27 22:38:00,5.621,5.62202,5.6191,5.62021,9000000.0
2007-02-27 22:39:00,5.62025,5.62086,5.61908,5.62076,12000000.0
2007-02-27 22:40:00,5.61978,5.62076,5.61937,5.61937,9000000.0
2007-02-27 22:41:00,5.62092,5.62119,5.61914,5.62068,14000000.0
2007-02-27 22:42:00,5.62015,5.6214,5.62012,5.62098,13000000.0
2007-02-27 22:43:00,5.62086,5.62156,5.61945,5.62156,12000000.0
2007-02-27 22:44:00,5.62225,5.62314,5.62069,5.62133,15000000.0
2007-02-27 22:45:00,5.62175,5.62317,5.62142,5.62317,13000000.0
2007-02-27 22:46:00,5.62314,5.62392,5.62162,5.62348,14000000.0
2007-02-27 22:47:00,5.62304,5.62419,5.6218,5.62269,15000000.0
2007-02-27 22:48:00,5.62393,5.62414,5.62206,5.62206,13000000.0
2007-02-27 22:49:00,5.62229,5.62374,5.62106,5.62318,13000000.0
2007-02-27 22:50:00,5.62339,5.6238,5.62183,5.62247,15000000.0
2007-02-27 22:51:00,5.62384,5.62384,5.62083,5.62083,14000000.0
2007-02-27 22:52:00,5.62126,5.62226,5.62078,5.62171,9000000.0
2007-02-27 22:53:00,5.62176,5.62229,5.62079,5.62171,15000000.0
2007-02-27 22:54:00,5.62092,5.62313,5.62017,5.62313,17000000.0
2007-02-27 22:55:00,5.62131,5.62224,5.61961,5.62165,16000000.0
2007-02-27 22:56:00,5.62256,5.62256,5.61887,5.61887,13000000.0
2007-02-27 22:57:00,5.62125,5.62259,5.61813,5.62259,8000000.0
2007-02-27 22:58:00,5.62389,5.62448,5.62053,5.62355,8000000.0
2007-02-27 22:59:00,5.62569,5.62569,5.62292,5.62524,19000000.0
2007-02-27 23:00:00,5.62513,5.62513,5.62206,5.62246,10000000.0
2007-02-27 23:01:00,5.62399,5.62491,5.62326,5.62491,7000000.0
2007-02-27 23:02:00,5.62447,5.62582,5.62255,5.62512,15000000.0
2007-02-27 23:03:00,5.62438,5.62524,5.62246,5.62295,17000000.0
2007-02-27 23:04:00,5.62307,5.62485,5.6221,5.62274,19000000.0
2007-02-27 23:05:00,5.62373,5.62473,5.62094,5.62094,9000000.0
2007-02-27 23:06:00,5.623,5.62422,5.62091,5.62226,12000000.0
2007-02-27 23:07:00,5.62397,5.62449,5.62176,5.62176,14000000.0
2007-02-27 23:08:00,5.62232,5.62451,5.62208,5.62451,16000000.0
2007-02-27 23:09:00,5.62248,5.62399,5.62248,5.623,9000000.0
2007-02-27 23:10:00,5.62454,5.62454,5.6225,5.62297,12000000.0
2007-02-27 23:11:00,5.62298,5.62385,5.62234,5.62308,14000000.0
2007-02-27 23:12:00,5.62244,5.6228,5.62167,5.62231,7000000.0
2007-02-27 23:13:00,5.62216,5.62286,5.62093,5.62238,14000000.0
2007-02-27 23:14:00,5.62208,5.62268,5.62097,5.62097,19000000.0
2007-02-27 23:15:00,5.62128,5.62229,5.62082,5.62229,13000000.0
2007-02-27 23:16:00,5.62161,5.62304,5.6211,5.62172,15000000.0
2007-02-27 23:17:00,5.62121,5.62228,5.62066,5.62195,11000000.0
2007-02-27 23:18:00,5.6216,5.6223,5.62101,5.62144,12000000.0
2007-02-27 23:19:00,5.62165,5.62257,5.62091,5.62144,14000000.0
2007-02-27 23:20:00,5.62158,5.62296,5.62123,5.62257,19000000.0
2007-02-27 23:21:00,5.62186,5.62253,5.6216,5.62175,7000000.0
2007-02-27 23:22:00,5.62184,5.62184,5.62036,5.62135,15000000.0
2007-02-27 23:23:00,5.62192,5.62311,5.62192,5.62266,11000000.0
2007-02-27 23:24:00,5.6229,5.62326,5.62217,5.62219,14000000.0
2007-02-27 23:25:00,5.62352,5.62352,5.62205,5.62336,11000000.0
2007-02-27 23:26:00,5.62216,5.62326,5.62154,5.62259,14000000.0
2007-02-27 23:27:00,5.62119,5.62232,5.62109,5.62134,11000000.0
2007-02-27 23:28:00,5.62178,5.62314,5.6213,5.62171,12000000.0
2007-02-27 23:29:00,5.62151,5.62263,5.62146,5.62146,16000000.0
2007-02-27 23:30:00,5.62194,5.62223,5.62032,5.62191,20000000.0
2007-02-27 23:31:00,5.62198,5.62206,5.62097,5.622,11000000.0
2007-02-27 23:32:00,5.62151,5.62227,5.62029,5.62043,16000000.0
2007-02-27 23:33:00,5.62132,5.62181,5.62011,5.6212,12000000.0
2007-02-27 23:34:00,5.62136,5.62136,5.6192,5.62069,13000000.0
2007-02-27 23:35:00,5.6204,5.62178,5.62,5.62084,9000000.0
2007-02-27 23:36:00,5.62089,5.62151,5.62025,5.62068,9000000.0
2007-02-27 23:37:00,5.6206,5.62193,5.61991,5.61991,14000000.0
2007-02-27 23:38:00,5.61983,5.62089,5.6194,5.62089,13000000.0
2007-02-27 23:39:00,5.62055,5.62075,5.61919,5.61962,17000000.0
2007-02-27 23:40:00,5.61963,5.62064,5.61894,5.61939,12000000.0
2007-02-27 23:41:00,5.61985,5.62092,5.61938,5.62069,17000000.0
2007-02-27 23:42:00,5.62024,5.62145,5.62019,5.6209,22000000.0
2007-02-27 23:43:00,5.62084,5.62148,5.61888,5.62148,15000000.0
2007-02-27 23:44:00,5.62142,5.62142,5.61931,5.61998,14000000.0
2007-02-27 23:45:00,5.61965,5.62092,5.61955,5.6203,20000000.0
2007-02-27 23:46:00,5.62138,5.62138,5.61975,5.62067,14000000.0
2007-02-27 23:47:00,5.61981,5.62091,5.6196,5.61999,10000000.0
2007-02-27 23:48:00,5.62003,5.62135,5.62003,5.62099,18000000.0
2007-02-27 23:49:00,5.61965,5.6211,5.61945,5.6208,14000000.0
2007-02-27 23:50:00,5.62071,5.62138,5.61982,5.62088,13000000.0
2007-02-27 23:51:00,5.62023,5.6206,5.61949,5.61949,8000000.0
2007-02-27 23:52:00,5.6201,5.62105,5.61923,5.61956,16000000.0
2007-02-27 23:53:00,5.62009,5.62132,5.62009,5.62085,18000000.0
2007-02-27 23:54:00,5.62008,5.62078,5.62008,5.62026,12000000.0
2007-02-27 23:55:00,5.62035,5.62172,5.62035,5.62085,19000000.0
2007-02-27 23:56:00,5.62146,5.62161,5.62012,5.62046,14000000.0
2007-02-27 23:57:00,5.6218,5.6218,5.6202,5.62062,16000000.0
2007-02-27 23:58:00,5.62091,5.62127,5.61991,5.62127,13000000.0
2007-02-27 23:59:00,5.62093,5.62185,5.61988,5.62101,14000000.0
2007-02-28 00:00:00,5.62127,5.62271,5.62071,5.62271,17000000.0
2007-02-28 00:01:00,5.62192,5.62298,5.62169,5.62202,12000000.0
2007-02-28 00:02:00,5.62199,5.62267,5.62144,5.62253,15000000.0
2007-02-28 00:03:00,5.62149,5.62233,5.62095,5.62139,14000000.0
2007-02-28 00:04:00,5.62161,5.62271,5.62119,5.62119,12000000.0
2007-02-28 00:05:00,5.62107,5.62268,5.62107,5.62268,12000000.0
2007-02-28 00:06:00,5.62272,5.62323,5.62154,5.62262,12000000.0
2007-02-28 00:07:00,5.62276,5.62313,5.62265,5.62265,11000000.0
2007-02-28 00:08:00,5.6228,5.624,5.62232,5.62232,15000000.0
2007-02-28 00:09:00,5.62284,5.62331,5.62229,5.62291,12000000.0
2007-02-28 00:10:00,5.62338,5.62348,5.62207,5.62257,19000000.0
2007-02-28 00:11:00,5.62208,5.62242,5.6213,5.6213,8000000.0
2007-02-28 00:12:00,5.62195,5.62244,5.62108,5.62122,9000000.0
2007-02-28 00:13:00,5.62146,5.62294,5.62135,5.62245,13000000.0
2007-02-28 00:14:00,5.62248,5.62321,5.62166,5.62298,14000000.0
2007-02-28 00:15:00,5.62293,5.62386,5.62252,5.623,12000000.0
2007-02-28 00:16:00,5.62245,5.62354,5.62245,5.62329,12000000.0
2007-02-28 00:17:00,5.62303,5.62377,5.62275,5.623,10000000.0
2007-02-28 00:18:00,5.6226,5.62391,5.62256,5.62318,19000000.0
2007-02-28 00:19:00,5.62339,5.62388,5.62246,5.62246,12000000.0
2007-02-28 00:20:00,5.62256,5.62391,5.62256,5.62279,11000000.0
2007-02-28 00:21:00,5.62297,5.62399,5.62297,5.62304,14000000.0
2007-02-28 00:22:00,5.62299,5.62454,5.62238,5.6234,13000000.0
2007-02-28 00:23:00,5.6226,5.62392,5.6226,5.62353,13000000.0
2007-02-28 00:24:00,5.62426,5.62444,5.62346,5.62346,9000000.0
2007-02-28 00:25:00,5.62328,5.62469,5.62328,5.62412,13000000.0
2007-02-28 00:26:00,5.62382,5.62417,5.62332,5.62332,14000000.0
2007-02-28 00:27:00,5.62441,5.62453,5.62355,5.62377,15000000.0
2007-02-28 00:28:00,5.62386,5.62451,5.62358,5.62409,7000000.0
2007-02-28 00:29:00,5.6233,5.62475,5.6233,5.62409,17000000.0
2007-02-28 00:30:00,5.62389,5.62389,5.62259,5.62259,9000000.0
2007-02-28 00:31:00,5.62273,5.62384,5.62273,5.62297,13000000.0
2007-02-28 00:32:00,5.62276,5.62352,5.62237,5.62335,8000000.0
2007-02-28 00:33:00,5.62294,5.62316,5.62198,5.62221,19000000.0
2007-02-28 00:34:00,5.62248,5.62248,5.62179,5.62213,15000000.0
2007-02-28 00:35:00,5.62235,5.62372,5.62222,5.62251,12000000.0
2007-02-28 00:36:00,5.62251,5.62276,5.62215,5.62243,15000000.0
2007-02-28 00:37:00,5.62267,5.62345,5.62256,5.62284,15000000.0
2007-02-28 00:38:00,5.62203,5.62232,5.62203,5.62232,18000000.0
2007-02-28 00:39:00,5.62263,5.62346,5.62223,5.62298,20000000.0
2007-02-28 00:40:00,5.62289,5.62381,5.62252,5.62281,10000000.0
2007-02-28 00:41:00,5.62238,5.62398,5.62238,5.62398,9000000.0
2007-02-28 00:42:00,5.62396,5.62422,5.623,5.62386,16000000.0
2007-02-28 00:43:00,5.62395,5.62395,5.62265,5.62276,16000000.0
2007-02-28 00:44:00,5.6231,5.62367,5.622,5.622,10000000.0
2007-02-28 00:45:00,5.62235,5.62324,5.62185,5.62203,16000000.0
2007-02-28 00:46:00,5.62317,5.62327,5.62195,5.62195,12000000.0
2007-02-28 00:47:00,5.62246,5.62359,5.62214,5.62359,8000000.0
2007-02-28 00:48:00,5.62276,5.62334,5.6219,5.6219,16000000.0
2007-02-28 00:49:00,5.62202,5.62344,5.62202,5.62344,11000000.0
2007-02-28 00:50:00,5.62298,5.62319,5.62229,5.62235,9000000.0
2007-02-28 00:51:00,5.62208,5.62397,5.62208,5.62316,9000000.0
2007-02-28 00:52:00,5.62283,5.62337,5.62249,5.62249,18000000.0
2007-02-28 00:53:00,5.62289,5.6237,5.62268,5.62306,12000000.0
2007-02-28 00:54:00,5.62317,5.62377,5.62268,5.62292,12000000.0
2007-02-28 00:55:00,5.62273,5.62323,5.62237,5.62265,11000000.0
2007-02-28 00:56:00,5.62272,5.6233,5.62233,5.62293,14000000.0
2007-02-28 00:57:00,5.62243,5.62292,5.62195,5.62221,15000000.0
2007-02-28 00:58:00,5.62309,5.62309,5.62186,5.622,9000000.0
2007-02-28 00:59:00,5.62215,5.62288,5.62129,5.62216,17000000.0
2007-02-28 01:00:00,5.62236,5.62297,5.62178,5.62211,12000000.0
2007-02-28 01:01:00,5.6227,5.62426,5.6227,5.62299,15000000.0
2007-02-28 01:02:00,5.62306,5.62416,5.62245,5.62307,10000000.0
2007-02-28 01:03:00,5.62259,5.62419,5.62218,5.6231,13000000.0
2007-02-28 01:04:00,5.62298,5.62477,5.62298,5.6245,13000000.0
2007-02-28 01:05:00,5.62333,5.62499,5.62333,5.62473,13000000.0
2007-02-28 01:06:00,5.62528,5.62528,5.62421,5.62512,12000000.0
2007-02-28 01:07:00,5.62489,5.62549,5.62383,5.62415,13000000.0
2007-02-28 01:08:00,5.62415,5.6253,5.62378,5.62378,15000000.0
2007-02-28 01:09:00,5.62344,5.62516,5.62344,5.62403,17000000.0
2007-02-28 01:10:00,5.62437,5.62567,5.62437,5.62561,10000000.0
2007-02-28 01:11:00,5.62547,5.62547,5.62451,5.62463,11000000.0
2007-02-28 01:12:00,5.6244,5.62456,5.62424,5.62424,10000000.0
2007-02-28 01:13:00,5.62437,5.62451,5.62423,5.6243,11000000.0
2007-02-28 01:14:00,5.62448,5.62602,5.62448,5.62506,13000000.0
2007-02-28 01:15:00,5.62498,5.62578,5.62498,5.62546,9000000.0
2007-02-28 01:16:00,5.62536,5.62566,5.62444,5.62566,12000000.0
2007-02-28 01:17:00,5.62585,5.62585,5.62504,5.62504,11000000.0
2007-02-28 01:18:00,5.6247,5.62555,5.62376,5.62507,12000000.0
2007-02-28 01:19:00,5.62592,5.62597,5.62412,5.62481,19000000.0
2007-02-28 01:20:00,5.62422,5.62487,5.62374,5.62383,11000000.0
2007-02-28 01:21:00,5.6244,5.62581,5.62384,5.62452,12000000.0
2007-02-28 01:22:00,5.62395,5.62502,5.62368,5.62421,9000000.0
2007-02-28 01:23:00,5.62389,5.62389,5.62348,5.62348,13000000.0
2007-02-28 01:24:00,5.62367,5.62478,5.62367,5.62405,14000000.0
2007-02-28 01:25:00,5.6238,5.62394,5.62355,5.62355,11000000.0
2007-02-28 01:26:00,5.62351,5.62425,5.62351,5.62425,10000000.0
2007-02-28 01:27:00,5.62357,5.62566,5.62356,5.62475,17000000.0
2007-02-28 01:28:00,5.62472,5.62556,5.62401,5.62482,13000000.0
2007-02-28 01:29:00,5.62458,5.62483,5.62348,5.62414,19000000.0
2007-02-28 01:30:00,5.62458,5.62566,5.62336,5.62566,15000000.0
2007-02-28 01:31:00,5.62542,5.62542,5.62381,5.62482,15000000.0
2007-02-28 01:32:00,5.62466,5.62521,5.62401,5.62507,12000000.0
2007-02-28 01:33:00,5.62386,5.62518,5.62386,5.62498,8000000.0
2007-02-28 01:34:00,5.625,5.62571,5.62411,5.62436,18000000.0
2007-02-28 01:35:00,5.62486,5.62597,5.62464,5.6249,12000000.0
2007-02-28 01:36:00,5.62522,5.62547,5.62432,5.62513,16000000.0
2007-02-28 01:37:00,5.62479,5.62544,5.62479,5.62481,15000000.0
2007-02-28 01:38:00,5.62485,5.62594,5.62471,5.62533,18000000.0
2007-02-28 01:39:00,5.62516,5.6258,5.62459,5.62459,10000000.0
2007-02-28 01:40:00,5.62585,5.62629,5.62508,5.62629,11000000.0
2007-02-28 01:41:00,5.62627,5.62627,5.62482,5.62497,16000000.0
2007-02-28 01:42:00,5.6256,5.62591,5.6246,5.62544,14000000.0
2007-02-28 01:43:00,5.62529,5.62682,5.62519,5.62564,16000000.0
2007-02-28 01:44:00,5.62713,5.62723,5.6257,5.62657,15000000.0
2007-02-28 01:45:00,5.62617,5.62681,5.62549,5.6264,16000000.0
2007-02-28 01:46:00,5.62668,5.62708,5.62636,5.62667,9000000.0
2007-02-28 01:47:00,5.62666,5.6274,5.62524,5.62663,17000000.0
2007-02-28 01:48:00,5.62609,5.62686,5.62575,5.62658,16000000.0
2007-02-28 01:49:00,5.62615,5.62685,5.62583,5.62626,10000000.0
2007-02-28 01:50:00,5.62614,5.62644,5.62541,5.62596,11000000.0
2007-02-28 01:51:00,5.62631,5.62662,5.62566,5.626,12000000.0
2007-02-28 01:52:00,5.62611,5.62631,5.62515,5.62613,12000000.0
2007-02-28 01:53:00,5.62643,5.6266,5.62529,5.62601,18000000.0
2007-02-28 01:54:00,5.62542,5.62659,5.62542,5.62631,14000000.0
2007-02-28 01:55:00,5.62574,5.62692,5.62574,5.62615,18000000.0
2007-02-28 01:56:00,5.62574,5.62691,5.62566,5.62642,8000000.0
2007-02-28 01:57:00,5.62648,5.62739,5.62643,5.62655,13000000.0
2007-02-28 01:58:00,5.62665,5.62742,5.62591,5.62591,11000000.0
2007-02-28 01:59:00,5.62546,5.62664,5.62546,5.62598,11000000.0
2007-02-28 02:00:00,5.62606,5.62683,5.62507,5.62658,16000000.0
2007-02-28 02:01:00,5.62631,5.62745,5.62562,5.62745,21000000.0
2007-02-28 02:02:00,5.62626,5.6275,5.62587,5.6259,10000000.0
2007-02-28 02:03:00,5.62622,5.62694,5.62587,5.62634,8000000.0
2007-02-28 02:04:00,5.62577,5.62617,5.62541,5.6256,14000000.0
2007-02-28 02:05:00,5.62612,5.6277,5.6253,5.62685,14000000.0
2007-02-28 02:06:00,5.62763,5.62767,5.62624,5.62668,15000000.0
2007-02-28 02:07:00,5.62651,5.62777,5.62631,5.62719,10000000.0
2007-02-28 02:08:00,5.62666,5.62789,5.62624,5.62703,16000000.0
2007-02-28 02:09:00,5.62751,5.62751,5.62651,5.6271,18000000.0
2007-02-28 02:10:00,5.62647,5.62714,5.62575,5.62699,16000000.0
2007-02-28 02:11:00,5.62737,5.62737,5.62615,5.62704,14000000.0
2007-02-28 02:12:00,5.62753,5.62753,5.62637,5.62704,10000000.0
2007-02-28 02:13:00,5.62715,5.62752,5.62634,5.62649,15000000.0
2007-02-28 02:14:00,5.62619,5.62676,5.62538,5.62582,19000000.0
2007-02-28 02:15:00,5.62584,5.62676,5.62466,5.62492,12000000.0
2007-02-28 02:16:00,5.62483,5.62614,5.6244,5.6244,18000000.0
2007-02-28 02:17:00,5.62535,5.62579,5.62443,5.62572,14000000.0
2007-02-28 02:18:00,5.62568,5.62583,5.62392,5.62533,12000000.0
2007-02-28 02:19:00,5.62463,5.62571,5.62389,5.6249,14000000.0
2007-02-28 02:20:00,5.62533,5.6254,5.62372,5.62442,13000000.0
2007-02-28 02:21:00,5.62485,5.62578,5.62408,5.62484,15000000.0
2007-02-28 02:22:00,5.62437,5.62521,5.62406,5.62481,13000000.0
2007-02-28 02:23:00,5.62503,5.62554,5.62446,5.62554,16000000.0
2007-02-28 02:24:00,5.62568,5.62571,5.62453,5.62571,17000000.0
2007-02-28 02:25:00,5.62642,5.62673,5.62525,5.62673,10000000.0
2007-02-28 02:26:00,5.62578,5.62624,5.62517,5.6257,13000000.0
2007-02-28 02:27:00,5.62545,5.62616,5.62545,5.626,7000000.0
2007-02-28 02:28:00,5.62572,5.62623,5.62533,5.62606,9000000.0
2007-02-28 02:29:00,5.62534,5.62683,5.62514,5.62615,20000000.0
2007-02-28 02:30:00,5.62588,5.62651,5.62526,5.62651,11000000.0
2007-02-28 02:31:00,5.62644,5.62644,5.6251,5.62635,9000000.0
2007-02-28 02:32:00,5.62488,5.62596,5.62471,5.62478,13000000.0
2007-02-28 02:33:00,5.62373,5.62579,5.62373,5.62417,14000000.0
2007-02-28 02:34:00,5.62512,5.62559,5.62402,5.62412,17000000.0
2007-02-28 02:35:00,5.62483,5.62608,5.62409,5.62581,15000000.0
2007-02-28 02:36:00,5.62492,5.6258,5.62443,5.6256,14000000.0
2007-02-28 02:37:00,5.62502,5.62608,5.62486,5.62495,13000000.0
2007-02-28 02:38:00,5.62529,5.62594,5.62469,5.62534,14000000.0
2007-02-28 02:39:00,5.62503,5.62583,5.62461,5.62479,15000000.0
2007-02-28 02:40:00,5.62457,5.62558,5.6243,5.62487,12000000.0
2007-02-28 02:41:00,5.62465,5.6255,5.62365,5.62446,13000000.0
2007-02-28 02:42:00,5.62469,5.62501,5.6234,5.62501,16000000.0
2007-02-28 02:43:00,5.6242,5.62514,5.62225,5.62514,18000000.0
2007-02-28 02:44:00,5.62471,5.62475,5.62374,5.62412,10000000.0
2007-02-28 02:45:00,5.62402,5.62477,5.62356,5.62392,14000000.0
2007-02-28 02:46:00,5.62484,5.62484,5.62312,5.62357,18000000.0
2007-02-28 02:47:00,5.62386,5.62485,5.6235,5.62389,17000000.0
2007-02-28 02:48:00,5.62403,5.62481,5.62391,5.62472,7000000.0
2007-02-28 02:49:00,5.62426,5.62426,5.62313,5.62349,13000000.0
2007-02-28 02:50:00,5.62343,5.62429,5.62283,5.62427,14000000.0
2007-02-28 02:51:00,5.62465,5.62484,5.62324,5.62465,15000000.0
2007-02-28 02:52:00,5.62386,5.62608,5.62386,5.62507,15000000.0
2007-02-28 02:53:00,5.62578,5.62674,5.62546,5.62651,9000000.0
2007-02-28 02:54:00,5.62595,5.62708,5.6249,5.62708,13000000.0
2007-02-28 02:55:00,5.62647,5.62701,5.62526,5.62553,11000000.0
2007-02-28 02:56:00,5.62588,5.62722,5.62538,5.62538,18000000.0
2007-02-28 02:57:00,5.62568,5.62667,5.62539,5.62564,13000000.0
2007-02-28 02:58:00,5.62548,5.62732,5.62548,5.62732,9000000.0
2007-02-28 02:59:00,5.62794,5.62954,5.62727,5.62772,14000000.0
2007-02-28 03:00:00,5.62913,5.62997,5.6287,5.62923,11000000.0
2007-02-28 03:01:00,5.62817,5.62969,5.62805,5.62859,11000000.0
2007-02-28 03:02:00,5.62838,5.62895,5.6278,5.62797,11000000.0
2007-02-28 03:03:00,5.62824,5.62954,5.62758,5.62845,23000000.0
2007-02-28 03:04:00,5.63041,5.63076,5.62931,5.62953,11000000.0
2007-02-28 03:05:00,5.63003,5.63018,5.62854,5.62944,17000000.0
2007-02-28 03:06:00,5.62922,5.62953,5.6286,5.62885,9000000.0
2007-02-28 03:07:00,5.62791,5.62937,5.62777,5.62849,15000000.0
2007-02-28 03:08:00,5.62849,5.62885,5.62745,5.62857,12000000.0
2007-02-28 03:09:00,5.6288,5.63029,5.62873,5.63011,15000000.0
2007-02-28 03:10:00,5.63056,5.63126,5.62957,5.63046,19000000.0
2007-02-28 03:11:00,5.63089,5.63221,5.62972,5.63218,15000000.0
2007-02-28 03:12:00,5.63207,5.63218,5.63051,5.63087,18000000.0
2007-02-28 03:13:00,5.63029,5.63209,5.63029,5.63209,18000000.0
2007-02-28 03:14:00,5.63163,5.63248,5.63111,5.63248,10000000.0
2007-02-28 03:15:00,5.63137,5.63156,5.6302,5.63089,7000000.0
2007-02-28 03:16:00,5.63148,5.63148,5.63022,5.63136,8000000.0
2007-02-28 03:17:00,5.63014,5.63203,5.63014,5.63203,10000000.0
2007-02-28 03:18:00,5.63104,5.63286,5.631,5.63169,15000000.0
2007-02-28 03:19:00,5.63285,5.63333,5.63195,5.63218,10000000.0
2007-02-28 03:20:00,5.63302,5.63322,5.63155,5.63227,16000000.0
2007-02-28 03:21:00,5.63213,5.6323,5.63114,5.63114,11000000.0
2007-02-28 03:22:00,5.63144,5.63246,5.63109,5.63201,10000000.0
2007-02-28 03:23:00,5.63234,5.63335,5.63152,5.63152,12000000.0
2007-02-28 03:24:00,5.63299,5.63302,5.63172,5.63242,13000000.0
2007-02-28 03:25:00,5.63237,5.63325,5.63203,5.63307,11000000.0
2007-02-28 03:26:00,5.63249,5.6342,5.63249,5.63317,13000000.0
2007-02-28 03:27:00,5.63474,5.63474,5.63224,5.63248,14000000.0
2007-02-28 03:28:00,5.63324,5.63342,5.63206,5.63275,18000000.0
2007-02-28 03:29:00,5.63292,5.63363,5.63233,5.63234,15000000.0
2007-02-28 03:30:00,5.63198,5.63299,5.6315,5.63231,10000000.0
2007-02-28 03:31:00,5.6324,5.63325,5.63168,5.63232,13000000.0
2007-02-28 03:32:00,5.63295,5.63335,5.63191,5.63313,16000000.0
2007-02-28 03:33:00,5.63273,5.63348,5.63211,5.63348,13000000.0
2007-02-28 03:34:00,5.63252,5.63357,5.63245,5.63289,16000000.0
2007-02-28 03:35:00,5.63267,5.63355,5.6322,5.63355,10000000.0
2007-02-28 03:36:00,5.63354,5.6336,5.63164,5.63352,11000000.0
2007-02-28 03:37:00,5.63185,5.63319,5.63154,5.63223,13000000.0
2007-02-28 03:38:00,5.63215,5.63375,5.63202,5.63202,13000000.0
2007-02-28 03:39:00,5.63207,5.6335,5.63192,5.63312,13000000.0
2007-02-28 03:40:00,5.63254,5.63376,5.63254,5.63376,12000000.0
2007-02-28 03:41:00,5.63342,5.63373,5.63251,5.63251,16000000.0
2007-02-28 03:42:00,5.6327,5.63375,5.63245,5.6331,21000000.0
2007-02-28 03:43:00,5.63282,5.63349,5.63227,5.633,18000000.0
2007-02-28 03:44:00,5.63259,5.63283,5.63115,5.63127,15000000.0
2007-02-28 03:45:00,5.63254,5.63262,5.63001,5.63118,9000000.0
2007-02-28 03:46:00,5.63149,5.63149,5.63072,5.63137,8000000.0
2007-02-28 03:47:00,5.63131,5.63204,5.63131,5.63144,11000000.0
2007-02-28 03:48:00,5.63132,5.63275,5.63124,5.6323,9000000.0
2007-02-28 03:49:00,5.63279,5.63309,5.63181,5.63181,16000000.0
2007-02-28 03:50:00,5.63194,5.63305,5.6313,5.63247,19000000.0
2007-02-28 03:51:00,5.63286,5.63286,5.63146,5.63221,9000000.0
2007-02-28 03:52:00,5.63201,5.63351,5.63071,5.63203,19000000.0
2007-02-28 03:53:00,5.63171,5.63274,5.63148,5.63237,10000000.0
2007-02-28 03:54:00,5.63172,5.63244,5.63109,5.63196,17000000.0
2007-02-28 03:55:00,5.63209,5.63239,5.63106,5.63106,16000000.0
2007-02-28 03:56:00,5.63096,5.63233,5.63096,5.63146,7000000.0
2007-02-28 03:57:00,5.63133,5.63256,5.63115,5.63256,11000000.0
2007-02-28 03:58:00,5.63265,5.63288,5.63107,5.63141,12000000.0
2007-02-28 03:59:00,5.63145,5.63236,5.63134,5.63171,17000000.0
2007-02-28 04:00:00,5.63157,5.6323,5.63121,5.63156,12000000.0
2007-02-28 04:01:00,5.63125,5.63133,5.63069,5.63087,16000000.0
2007-02-28 04:02:00,5.63079,5.63336,5.63079,5.63256,14000000.0
2007-02-28 04:03:00,5.6322,5.6325,5.63136,5.63151,12000000.0
2007-02-28 04:04:00,5.63187,5.63304,5.63187,5.63304,16000000.0
2007-02-28 04:05:00,5.63311,5.63356,5.63248,5.63356,13000000.0
2007-02-28 04:06:00,5.63312,5.63344,5.63168,5.63168,16000000.0
2007-02-28 04:07:00,5.63174,5.63295,5.63174,5.63274,13000000.0
2007-02-28 04:08:00,5.63289,5.63324,5.63168,5.63324,14000000.0
2007-02-28 04:09:00,5.63244,5.63279,5.63198,5.63279,10000000.0
2007-02-28 04:10:00,5.63211,5.63278,5.6318,5.6318,12000000.0
2007-02-28 04:11:00,5.63273,5.63343,5.63167,5.63167,14000000.0
2007-02-28 04:12:00,5.63209,5.6339,5.63191,5.6339,19000000.0
2007-02-28 04:13:00,5.63451,5.63464,5.63292,5.63303,20000000.0
2007-02-28 04:14:00,5.63401,5.63401,5.6324,5.6335,12000000.0
2007-02-28 04:15:00,5.63402,5.63402,5.63199,5.63219,8000000.0
2007-02-28 04:16:00,5.63205,5.63302,5.63156,5.63229,13000000.0
2007-02-28 04:17:00,5.63218,5.63291,5.63175,5.63291,15000000.0
2007-02-28 04:18:00,5.63203,5.63265,5.63166,5.63236,9000000.0
2007-02-28 04:19:00,5.6326,5.63349,5.63188,5.63305,12000000.0
2007-02-28 04:20:00,5.63201,5.63319,5.63201,5.63247,9000000.0
2007-02-28 04:21:00,5.63253,5.6332,5.63213,5.63236,17000000.0
2007-02-28 04:22:00,5.63242,5.633,5.63169,5.63169,14000000.0
2007-02-28 04:23:00,5.63201,5.63306,5.63201,5.63246,10000000.0
2007-02-28 04:24:00,5.63248,5.63322,5.63198,5.63296,12000000.0
2007-02-28 04:25:00,5.63166,5.63281,5.63152,5.63269,10000000.0
2007-02-28 04:26:00,5.63213,5.63281,5.63173,5.63281,7000000.0
2007-02-28 04:27:00,5.6311,5.63288,5.6311,5.6318,15000000.0
2007-02-28 04:28:00,5.63267,5.63352,5.63222,5.63352,7000000.0
2007-02-28 04:29:00,5.63307,5.63307,5.63178,5.63235,14000000.0
2007-02-28 04:30:00,5.63232,5.63295,5.63213,5.63249,11000000.0
2007-02-28 04:31:00,5.63156,5.633,5.63143,5.63186,15000000.0
2007-02-28 04:32:00,5.63302,5.63369,5.6317,5.63344,17000000.0
2007-02-28 04:33:00,5.63178,5.63251,5.63172,5.63248,14000000.0
2007-02-28 04:34:00,5.63271,5.63299,5.63172,5.63172,9000000.0
2007-02-28 04:35:00,5.63247,5.63296,5.63195,5.6327,12000000.0
2007-02-28 04:36:00,5.63251,5.63275,5.63129,5.63253,12000000.0
2007-02-28 04:37:00,5.63257,5.63268,5.63141,5.6323,12000000.0
2007-02-28 04:38:00,5.63265,5.63265,5.6309,5.6309,11000000.0
2007-02-28 04:39:00,5.63098,5.63201,5.63038,5.63038,17000000.0
2007-02-28 04:40:00,5.63126,5.63187,5.63107,5.63137,9000000.0
2007-02-28 04:41:00,5.63182,5.63207,5.63109,5.63121,10000000.0
2007-02-28 04:42:00,5.63114,5.63174,5.63107,5.63174,8000000.0
2007-02-28 04:43:00,5.63172,5.63232,5.63083,5.63083,18000000.0
2007-02-28 04:44:00,5.63102,5.63186,5.63069,5.63079,9000000.0
2007-02-28 04:45:00,5.63083,5.63281,5.63083,5.63208,9000000.0
2007-02-28 04:46:00,5.63293,5.63293,5.63132,5.6317,16000000.0
2007-02-28 04:47:00,5.63112,5.63181,5.6307,5.63088,12000000.0
2007-02-28 04:48:00,5.63088,5.63163,5.6295,5.62957,10000000.0
2007-02-28 04:49:00,5.62983,5.63112,5.62947,5.6311,16000000.0
2007-02-28 04:50:00,5.63136,5.63186,5.62979,5.63115,16000000.0
2007-02-28 04:51:00,5.63168,5.63168,5.62961,5.62961,20000000.0
2007-02-28 04:52:00,5.62944,5.63096,5.62944,5.63027,13000000.0
2007-02-28 04:53:00,5.63055,5.63093,5.63011,5.63093,11000000.0
2007-02-28 04:54:00,5.63144,5.63164,5.63077,5.63106,11000000.0
2007-02-28 04:55:00,5.6307,5.63185,5.63028,5.63172,12000000.0
2007-02-28 04:56:00,5.63007,5.63168,5.63007,5.63066,16000000.0
2007-02-28 04:57:00,5.63104,5.63183,5.63098,5.63104,7000000.0
2007-02-28 04:58:00,5.63027,5.63116,5.63021,5.63021,13000000.0
2007-02-28 04:59:00,5.63021,5.63138,5.63021,5.63138,17000000.0
2007-02-28 05:00:00,5.63108,5.63108,5.63023,5.63094,10000000.0
2007-02-28 05:01:00,5.6309,5.63127,5.62978,5.63041,13000000.0
2007-02-28 05:02:00,5.63072,5.63185,5.6306,5.6306,18000000.0
2007-02-28 05:03:00,5.63096,5.63163,5.63096,5.63113,9000000.0
2007-02-28 05:04:00,5.63096,5.63262,5.63096,5.6316,12000000.0
2007-02-28 05:05:00,5.63202,5.63288,5.63158,5.63224,10000000.0
2007-02-28 05:06:00,5.63219,5.6332,5.6318,5.63287,20000000.0
2007-02-28 05:07:00,5.63305,5.63333,5.63262,5.63318,10000000.0
2007-02-28 05:08:00,5.63273,5.63363,5.63182,5.63286,17000000.0
2007-02-28 05:09:00,5.63317,5.63354,5.63179,5.63204,15000000.0
2007-02-28 05:10:00,5.63282,5.63367,5.63263,5.63318,10000000.0
2007-02-28 05:11:00,5.63286,5.63385,5.63215,5.63326,16000000.0
2007-02-28 05:12:00,5.63329,5.63341,5.63252,5.63269,7000000.0
2007-02-28 05:13:00,5.6333,5.63363,5.6329,5.63363,12000000.0
2007-02-28 05:14:00,5.63394,5.63423,5.6324,5.63291,14000000.0
2007-02-28 05:15:00,5.63253,5.63368,5.63253,5.63327,16000000.0
2007-02-28 05:16:00,5.63336,5.63382,5.63269,5.63382,15000000.0
2007-02-28 05:17:00,5.63392,5.63392,5.63153,5.63153,10000000.0
2007-02-28 05:18:00,5.63148,5.6331,5.63148,5.63242,13000000.0
2007-02-28 05:19:00,5.63187,5.63305,5.63171,5.63305,13000000.0
2007-02-28 05:20:00,5.63285,5.63298,5.63124,5.63175,20000000.0
2007-02-28 05:21:00,5.63197,5.6331,5.63197,5.6331,9000000.0
2007-02-28 05:22:00,5.63409,5.63441,5.63244,5.63244,17000000.0
2007-02-28 05:23:00,5.63366,5.63447,5.6329,5.63341,14000000.0
2007-02-28 05:24:00,5.63383,5.6341,5.63264,5.63338,19000000.0
2007-02-28 05:25:00,5.63269,5.63396,5.63233,5.63323,13000000.0
2007-02-28 05:26:00,5.63336,5.63399,5.63266,5.63266,13000000.0
2007-02-28 05:27:00,5.63295,5.63365,5.63242,5.63291,13000000.0
2007-02-28 05:28:00,5.63286,5.63368,5.6322,5.63368,10000000.0
2007-02-28 05:29:00,5.63341,5.63392,5.63213,5.63392,17000000.0
2007-02-28 05:30:00,5.63336,5.63349,5.63196,5.63244,21000000.0
2007-02-28 05:31:00,5.63212,5.63217,5.63162,5.63201,13000000.0
2007-02-28 05:32:00,5.63237,5.63328,5.63237,5.63328,16000000.0
2007-02-28 05:33:00,5.63321,5.63336,5.63202,5.63296,13000000.0
2007-02-28 05:34:00,5.63263,5.63374,5.63225,5.63225,13000000.0
2007-02-28 05:35:00,5.63224,5.63243,5.63168,5.63186,14000000.0
2007-02-28 05:36:00,5.63183,5.6326,5.63175,5.63251,18000000.0
2007-02-28 05:37:00,5.63216,5.63271,5.63171,5.63229,12000000.0
2007-02-28 05:38:00,5.63215,5.63226,5.63186,5.63195,13000000.0
2007-02-28 05:39:00,5.63219,5.63331,5.63219,5.63275,21000000.0
2007-02-28 05:40:00,5.63251,5.63364,5.63227,5.6328,14000000.0
2007-02-28 05:41:00,5.63277,5.63307,5.63277,5.63305,13000000.0
2007-02-28 05:42:00,5.63308,5.63321,5.63294,5.63297,8000000.0
2007-02-28 05:43:00,5.63324,5.63399,5.63324,5.63399,13000000.0
2007-02-28 05:44:00,5.63375,5.63423,5.63304,5.6332,13000000.0
2007-02-28 05:45:00,5.63308,5.63328,5.63227,5.63227,24000000.0
2007-02-28 05:46:00,5.63399,5.63438,5.63321,5.63341,14000000.0
2007-02-28 05:47:00,5.63332,5.63332,5.6328,5.63303,11000000.0
2007-02-28 05:48:00,5.6334,5.63456,5.63329,5.63456,18000000.0
2007-02-28 05:49:00,5.63347,5.63375,5.63245,5.63245,10000000.0
2007-02-28 05:50:00,5.63333,5.63367,5.63245,5.63245,10000000.0
2007-02-28 05:51:00,5.63268,5.63272,5.63213,5.63214,11000000.0
2007-02-28 05:52:00,5.63259,5.63384,5.63259,5.63264,19000000.0
2007-02-28 05:53:00,5.63382,5.63395,5.6324,5.63316,15000000.0
2007-02-28 05:54:00,5.63243,5.63318,5.6322,5.6322,7000000.0
2007-02-28 05:55:00,5.63289,5.63322,5.63237,5.63272,12000000.0
2007-02-28 05:56:00,5.63334,5.63424,5.63239,5.6329,16000000.0
2007-02-28 05:57:00,5.63308,5.63345,5.63228,5.63228,11000000.0
2007-02-28 05:58:00,5.63254,5.634,5.6323,5.6323,22000000.0
2007-02-28 05:59:00,5.6328,5.63338,5.63226,5.63249,9000000.0
2007-02-28 06:00:00,5.63241,5.63331,5.63141,5.6319,17000000.0
2007-02-28 06:01:00,5.63281,5.63281,5.63151,5.63229,18000000.0
2007-02-28 06:02:00,5.63253,5.6329,5.6315,5.63237,18000000.0
2007-02-28 06:03:00,5.63189,5.6323,5.63135,5.63151,16000000.0
2007-02-28 06:04:00,5.63233,5.63251,5.63134,5.63216,8000000.0
2007-02-28 06:05:00,5.63194,5.63243,5.63173,5.63181,10000000.0
2007-02-28 06:06:00,5.63168,5.63294,5.63131,5.6324,27000000.0
2007-02-28 06:07:00,5.63244,5.63252,5.63117,5.63252,17000000.0
2007-02-28 06:08:00,5.63266,5.633,5.63168,5.63217,14000000.0
2007-02-28 06:09:00,5.63243,5.6332,5.63178,5.63213,13000000.0
2007-02-28 06:10:00,5.63167,5.63238,5.63167,5.63222,14000000.0
2007-02-28 06:11:00,5.63195,5.63271,5.63068,5.63168,16000000.0
2007-02-28 06:12:00,5.63187,5.63247,5.63051,5.63247,17000000.0
2007-02-28 06:13:00,5.63246,5.63246,5.63123,5.63126,14000000.0
2007-02-28 06:14:00,5.63125,5.63181,5.63125,5.63181,12000000.0
2007-02-28 06:15:00,5.6321,5.63272,5.63155,5.63194,13000000.0
2007-02-28 06:16:00,5.63171,5.63253,5.63126,5.6315,14000000.0
2007-02-28 06:17:00,5.63164,5.63288,5.63164,5.63264,11000000.0
2007-02-28 06:18:00,5.63255,5.63325,5.63171,5.63269,12000000.0
2007-02-28 06:19:00,5.63241,5.63256,5.63174,5.63194,19000000.0
2007-02-28 06:20:00,5.63194,5.6334,5.6316,5.6334,11000000.0
2007-02-28 06:21:00,5.63353,5.63353,5.6323,5.6327,9000000.0
2007-02-28 06:22:00,5.63263,5.6333,5.63172,5.63243,22000000.0
2007-02-28 06:23:00,5.63287,5.63387,5.63209,5.63209,18000000.0
2007-02-28 06:24:00,5.63237,5.63296,5.63237,5.63282,8000000.0
2007-02-28 06:25:00,5.63258,5.63289,5.63176,5.63176,9000000.0
2007-02-28 06:26:00,5.63174,5.63299,5.63174,5.63206,13000000.0
2007-02-28 06:27:00,5.63181,5.63304,5.63173,5.63251,15000000.0
2007-02-28 06:28:00,5.6313,5.6324,5.63093,5.63219,18000000.0
2007-02-28 06:29:00,5.63165,5.6322,5.63105,5.63105,16000000.0
2007-02-28 06:30:00,5.63146,5.63233,5.63111,5.63111,10000000.0
2007-02-28 06:31:00,5.6308,5.63264,5.6308,5.63178,13000000.0
2007-02-28 06:32:00,5.63191,5.6323,5.6306,5.63211,10000000.0
2007-02-28 06:33:00,5.63202,5.63242,5.63107,5.63242,10000000.0
2007-02-28 06:34:00,5.63159,5.63195,5.63077,5.63079,15000000.0
2007-02-28 06:35:00,5.63101,5.63154,5.6293,5.6293,13000000.0
2007-02-28 06:36:00,5.63096,5.63144,5.62945,5.62987,23000000.0
2007-02-28 06:37:00,5.63118,5.63139,5.63011,5.63122,11000000.0
2007-02-28 06:38:00,5.63163,5.63163,5.62972,5.62986,17000000.0
2007-02-28 06:39:00,5.63023,5.63146,5.63023,5.63119,8000000.0
2007-02-28 06:40:00,5.63088,5.63132,5.6301,5.63095,15000000.0
2007-02-28 06:41:00,5.63106,5.6311,5.63007,5.63063,15000000.0
2007-02-28 06:42:00,5.63146,5.6319,5.63029,5.63089,16000000.0
2007-02-28 06:43:00,5.63065,5.63158,5.63021,5.63082,12000000.0
2007-02-28 06:44:00,5.63081,5.63189,5.63061,5.631,13000000.0
2007-02-28 06:45:00,5.63107,5.6322,5.63075,5.63168,14000000.0
2007-02-28 06:46:00,5.63197,5.63197,5.63046,5.63059,12000000.0
2007-02-28 06:47:00,5.63047,5.63067,5.63047,5.63066,11000000.0
2007-02-28 06:48:00,5.63065,5.63071,5.63043,5.63057,15000000.0
2007-02-28 06:49:00,5.63077,5.63219,5.63076,5.63139,17000000.0
2007-02-28 06:50:00,5.63154,5.63172,5.6305,5.63062,13000000.0
2007-02-28 06:51:00,5.63069,5.63221,5.63069,5.63218,8000000.0
2007-02-28 06:52:00,5.63235,5.63237,5.63034,5.6307,14000000.0
2007-02-28 06:53:00,5.63159,5.63202,5.63049,5.63165,13000000.0
2007-02-28 06:54:00,5.6316,5.63167,5.63061,5.6315,8000000.0
2007-02-28 06:55:00,5.63172,5.63173,5.63099,5.63118,10000000.0
2007-02-28 06:56:00,5.6301,5.63062,5.62941,5.62974,11000000.0
2007-02-28 06:57:00,5.63008,5.63058,5.62889,5.62889,17000000.0
2007-02-28 06:58:00,5.63001,5.63068,5.62906,5.62973,12000000.0
2007-02-28 06:59:00,5.62935,5.63078,5.62929,5.62953,14000000.0
2007-02-28 07:00:00,5.63003,5.63052,5.62928,5.63023,11000000.0
2007-02-28 07:01:00,5.62979,5.63026,5.62947,5.62979,10000000.0
2007-02-28 07:02:00,5.6297,5.63065,5.62921,5.63029,14000000.0
2007-02-28 07:03:00,5.6293,5.63142,5.6293,5.63129,7000000.0
2007-02-28 07:04:00,5.63022,5.63036,5.62963,5.62963,16000000.0
2007-02-28 07:05:00,5.62983,5.63168,5.62983,5.63061,15000000.0
2007-02-28 07:06:00,5.62996,5.63128,5.62996,5.6309,16000000.0
2007-02-28 07:07:00,5.63099,5.63181,5.63036,5.63181,12000000.0
2007-02-28 07:08:00,5.63117,5.63176,5.63039,5.63075,8000000.0
2007-02-28 07:09:00,5.6312,5.6312,5.62999,5.62999,8000000.0
2007-02-28 07:10:00,5.63025,5.63095,5.62942,5.62999,16000000.0
2007-02-28 07:11:00,5.6308,5.63103,5.62971,5.63086,17000000.0
2007-02-28 07:12:00,5.63004,5.63058,5.62907,5.62967,20000000.0
2007-02-28 07:13:00,5.63005,5.63031,5.62854,5.62918,18000000.0
2007-02-28 07:14:00,5.6295,5.63012,5.62918,5.62918,11000000.0
2007-02-28 07:15:00,5.62907,5.63064,5.62894,5.62979,18000000.0
2007-02-28 07:16:00,5.62998,5.6306,5.62904,5.62979,18000000.0
2007-02-28 07:17:00,5.62921,5.6297,5.62921,5.62968,12000000.0
2007-02-28 07:18:00,5.63003,5.63064,5.62937,5.62977,18000000.0
2007-02-28 07:19:00,5.6304,5.63105,5.62903,5.6295,14000000.0
2007-02-28 07:20:00,5.63093,5.63126,5.62977,5.63003,18000000.0
2007-02-28 07:21:00,5.63033,5.63118,5.62967,5.63051,13000000.0
2007-02-28 07:22:00,5.63017,5.63179,5.63017,5.63131,14000000.0
2007-02-28 07:23:00,5.63176,5.63178,5.63057,5.63077,15000000.0
2007-02-28 07:24:00,5.6305,5.63068,5.6304,5.63045,16000000.0
2007-02-28 07:25:00,5.63105,5.63174,5.63057,5.63092,15000000.0
2007-02-28 07:26:00,5.63124,5.63175,5.63014,5.63073,13000000.0
2007-02-28 07:27:00,5.63111,5.63156,5.6304,5.63156,12000000.0
2007-02-28 07:28:00,5.63149,5.63185,5.63006,5.63087,22000000.0
2007-02-28 07:29:00,5.63067,5.63144,5.63022,5.63055,16000000.0
2007-02-28 07:30:00,5.63047,5.63152,5.63047,5.63086,14000000.0
2007-02-28 07:31:00,5.63138,5.63239,5.63016,5.63154,13000000.0
2007-02-28 07:32:00,5.63125,5.63225,5.63081,5.6316,9000000.0
2007-02-28 07:33:00,5.63138,5.63298,5.63138,5.63282,7000000.0
2007-02-28 07:34:00,5.63213,5.63334,5.63135,5.6319,18000000.0
2007-02-28 07:35:00,5.63187,5.63261,5.63139,5.63176,9000000.0
2007-02-28 07:36:00,5.63187,5.63236,5.63113,5.63226,13000000.0
2007-02-28 07:37:00,5.63199,5.63263,5.63162,5.6324,11000000.0
2007-02-28 07:38:00,5.63168,5.63274,5.63157,5.63196,11000000.0
2007-02-28 07:39:00,5.63099,5.63253,5.63086,5.63211,19000000.0
2007-02-28 07:40:00,5.63175,5.63212,5.63121,5.63164,11000000.0
2007-02-28 07:41:00,5.63122,5.63226,5.63089,5.6317,7000000.0
2007-02-28 07:42:00,5.63133,5.63232,5.631,5.63182,13000000.0
2007-02-28 07:43:00,5.63012,5.63193,5.63012,5.63103,14000000.0
2007-02-28 07:44:00,5.63085,5.63245,5.63076,5.63113,10000000.0
2007-02-28 07:45:00,5.63154,5.63199,5.63067,5.63165,8000000.0
2007-02-28 07:46:00,5.6322,5.63306,5.63077,5.6322,13000000.0
2007-02-28 07:47:00,5.63257,5.63362,5.63223,5.63327,15000000.0
2007-02-28 07:48:00,5.63223,5.63366,5.63223,5.63294,13000000.0
2007-02-28 07:49:00,5.63318,5.63335,5.63208,5.63208,10000000.0
2007-02-28 07:50:00,5.63269,5.63373,5.63201,5.63295,17000000.0
2007-02-28 07:51:00,5.63242,5.63333,5.63185,5.63234,16000000.0
2007-02-28 07:52:00,5.63243,5.63275,5.63162,5.6317,13000000.0
2007-02-28 07:53:00,5.63207,5.63249,5.63157,5.63239,10000000.0
2007-02-28 07:54:00,5.63122,5.63203,5.63076,5.63116,11000000.0
2007-02-28 07:55:00,5.63098,5.63124,5.6303,5.6303,12000000.0
2007-02-28 07:56:00,5.63073,5.63224,5.63057,5.63126,13000000.0
2007-02-28 07:57:00,5.63039,5.63177,5.62991,5.63126,8000000.0
2007-02-28 07:58:00,5.62997,5.63145,5.62997,5.63127,14000000.0
2007-02-28 07:59:00,5.63184,5.63387,5.63183,5.63266,15000000.0
2007-02-28 08:00:00,5.63322,5.63395,5.63258,5.63306,10000000.0
2007-02-28 08:01:00,5.63311,5.63366,5.6321,5.63366,13000000.0
2007-02-28 08:02:00,5.63377,5.63492,5.63261,5.63448,14000000.0
2007-02-28 08:03:00,5.63378,5.63464,5.6331,5.63455,12000000.0
2007-02-28 08:04:00,5.63406,5.63406,5.63008,5.63093,16000000.0
2007-02-28 08:05:00,5.6321,5.63247,5.63124,5.63144,14000000.0
2007-02-28 08:06:00,5.6318,5.63284,5.63131,5.63268,19000000.0
2007-02-28 08:07:00,5.63306,5.63306,5.63149,5.63304,19000000.0
2007-02-28 08:08:00,5.63242,5.63294,5.6314,5.63294,11000000.0
2007-02-28 08:09:00,5.63317,5.63317,5.63196,5.63226,10000000.0
2007-02-28 08:10:00,5.63363,5.63559,5.63317,5.63489,16000000.0
2007-02-28 08:11:00,5.63358,5.63458,5.6335,5.63389,9000000.0
2007-02-28 08:12:00,5.63332,5.63513,5.63321,5.63513,10000000.0
2007-02-28 08:13:00,5.63437,5.63448,5.63268,5.6332,11000000.0
2007-02-28 08:14:00,5.63347,5.6341,5.63325,5.63337,12000000.0
2007-02-28 08:15:00,5.63348,5.63491,5.63348,5.63482,15000000.0
2007-02-28 08:16:00,5.63454,5.63492,5.63338,5.6349,14000000.0
2007-02-28 08:17:00,5.63367,5.63479,5.63341,5.6345,10000000.0
2007-02-28 08:18:00,5.63461,5.63537,5.63373,5.63426,9000000.0
2007-02-28 08:19:00,5.63352,5.6343,5.63266,5.63287,11000000.0
2007-02-28 08:20:00,5.63319,5.63445,5.6329,5.63341,11000000.0
2007-02-28 08:21:00,5.63401,5.63469,5.63309,5.63429,20000000.0
2007-02-28 08:22:00,5.63402,5.63448,5.63295,5.63375,8000000.0
2007-02-28 08:23:00,5.63285,5.63464,5.63285,5.63437,12000000.0
2007-02-28 08:24:00,5.63465,5.63506,5.6338,5.63424,13000000.0
2007-02-28 08:25:00,5.63528,5.63528,5.63313,5.63331,12000000.0
2007-02-28 08:26:00,5.63325,5.63368,5.63278,5.63292,13000000.0
2007-02-28 08:27:00,5.63332,5.63365,5.63239,5.63365,11000000.0
2007-02-28 08:28:00,5.63307,5.63361,5.63222,5.63361,8000000.0
2007-02-28 08:29:00,5.63226,5.63355,5.63193,5.63298,12000000.0
2007-02-28 08:30:00,5.63298,5.63313,5.63079,5.63102,11000000.0
2007-02-28 08:31:00,5.63176,5.63211,5.62988,5.62999,10000000.0
2007-02-28 08:32:00,5.6305,5.63155,5.62978,5.63026,13000000.0
2007-02-28 08:33:00,5.62983,5.63086,5.62868,5.62957,11000000.0
2007-02-28 08:34:00,5.63043,5.63043,5.62735,5.6294,17000000.0
2007-02-28 08:35:00,5.63016,5.63079,5.62957,5.62979,11000000.0
2007-02-28 08:36:00,5.63007,5.63164,5.62989,5.63087,10000000.0
2007-02-28 08:37:00,5.63149,5.63193,5.63107,5.63139,9000000.0
2007-02-28 08:38:00,5.63174,5.63217,5.63099,5.63123,18000000.0
2007-02-28 08:39:00,5.63146,5.63198,5.63079,5.63158,8000000.0
2007-02-28 08:40:00,5.63158,5.63305,5.63137,5.63305,7000000.0
2007-02-28 08:41:00,5.63107,5.63304,5.63107,5.63231,16000000.0
2007-02-28 08:42:00,5.63301,5.63356,5.63126,5.63235,14000000.0
2007-02-28 08:43:00,5.63194,5.63329,5.63194,5.63202,12000000.0
2007-02-28 08:44:00,5.63232,5.63324,5.63231,5.63324,9000000.0
2007-02-28 08:45:00,5.63224,5.63343,5.63221,5.63233,18000000.0
2007-02-28 08:46:00,5.63289,5.63344,5.63232,5.63232,14000000.0
2007-02-28 08:47:00,5.63251,5.63302,5.63212,5.63215,18000000.0
2007-02-28 08:48:00,5.63213,5.63311,5.63173,5.63199,12000000.0
2007-02-28 08:49:00,5.63145,5.63274,5.63118,5.63224,14000000.0
2007-02-28 08:50:00,5.63282,5.63282,5.63147,5.63163,16000000.0
2007-02-28 08:51:00,5.63229,5.63309,5.6315,5.63309,21000000.0
2007-02-28 08:52:00,5.63183,5.63279,5.63091,5.63145,20000000.0
2007-02-28 08:53:00,5.63205,5.6325,5.63111,5.63111,7000000.0
2007-02-28 08:54:00,5.63212,5.63277,5.63134,5.63135,17000000.0
2007-02-28 08:55:00,5.63106,5.63295,5.63106,5.63295,12000000.0
2007-02-28 08:56:00,5.63183,5.63221,5.63109,5.63139,17000000.0
2007-02-28 08:57:00,5.63173,5.632,5.63056,5.63088,16000000.0
2007-02-28 08:58:00,5.63142,5.63158,5.62997,5.63158,12000000.0
2007-02-28 08:59:00,5.6317,5.6317,5.62983,5.63046,13000000.0
2007-02-28 09:00:00,5.6302,5.6324,5.6302,5.63168,17000000.0
2007-02-28 09:01:00,5.63084,5.63159,5.63027,5.63099,13000000.0
2007-02-28 09:02:00,5.63176,5.63257,5.631,5.63236,8000000.0
2007-02-28 09:03:00,5.63296,5.63408,5.63234,5.63376,16000000.0
2007-02-28 09:04:00,5.63246,5.63548,5.63246,5.63548,8000000.0
2007-02-28 09:05:00,5.63466,5.63734,5.63445,5.63734,11000000.0
2007-02-28 09:06:00,5.63679,5.63803,5.63568,5.63594,10000000.0
2007-02-28 09:07:00,5.63695,5.63708,5.63577,5.6358,10000000.0
2007-02-28 09:08:00,5.63505,5.63717,5.63484,5.63656,19000000.0
2007-02-28 09:09:00,5.63582,5.63734,5.63475,5.63534,16000000.0
2007-02-28 09:10:00,5.63529,5.63647,5.63529,5.63551,8000000.0
2007-02-28 09:11:00,5.63688,5.63776,5.63547,5.63755,11000000.0
2007-02-28 09:12:00,5.63708,5.6403,5.63602,5.63684,16000000.0
2007-02-28 09:13:00,5.63871,5.64194,5.63673,5.64002,15000000.0
2007-02-28 09:14:00,5.63814,5.63855,5.63563,5.63563,17000000.0
2007-02-28 09:15:00,5.63785,5.64021,5.63706,5.63927,12000000.0
2007-02-28 09:16:00,5.63936,5.63946,5.63669,5.63813,14000000.0
2007-02-28 09:17:00,5.63875,5.63943,5.63651,5.63766,14000000.0
2007-02-28 09:18:00,5.63792,5.63828,5.63688,5.63828,18000000.0
2007-02-28 09:19:00,5.63773,5.6381,5.63638,5.63653,14000000.0
2007-02-28 09:20:00,5.63635,5.63705,5.63521,5.63638,18000000.0
2007-02-28 09:21:00,5.63661,5.63672,5.63423,5.63566,17000000.0
2007-02-28 09:22:00,5.63667,5.63701,5.63494,5.63596,13000000.0
2007-02-28 09:23:00,5.63543,5.63555,5.63427,5.63482,12000000.0
2007-02-28 09:24:00,5.63425,5.6347,5.63244,5.63266,14000000.0
2007-02-28 09:25:00,5.6331,5.63375,5.63207,5.63207,9000000.0
2007-02-28 09:26:00,5.63247,5.6356,5.63178,5.6356,13000000.0
2007-02-28 09:27:00,5.6363,5.6363,5.63294,5.6336,13000000.0
2007-02-28 09:28:00,5.63595,5.63597,5.63452,5.63464,19000000.0
2007-02-28 09:29:00,5.63587,5.63628,5.63387,5.6342,14000000.0
2007-02-28 09:30:00,5.6333,5.63578,5.63242,5.63302,15000000.0
2007-02-28 09:31:00,5.63141,5.63374,5.63141,5.63241,11000000.0
2007-02-28 09:32:00,5.63141,5.63398,5.6306,5.63241,16000000.0
2007-02-28 09:33:00,5.63249,5.63273,5.63103,5.63182,9000000.0
2007-02-28 09:34:00,5.63082,5.63225,5.62953,5.63001,18000000.0
2007-02-28 09:35:00,5.62963,5.63164,5.62963,5.63121,14000000.0
2007-02-28 09:36:00,5.62981,5.63174,5.62981,5.63137,16000000.0
2007-02-28 09:37:00,5.63025,5.63265,5.62952,5.63265,20000000.0
2007-02-28 09:38:00,5.63267,5.63267,5.63063,5.63254,19000000.0
2007-02-28 09:39:00,5.63254,5.63254,5.63013,5.63013,16000000.0
2007-02-28 09:40:00,5.63181,5.63206,5.63102,5.63161,12000000.0
2007-02-28 09:41:00,5.63205,5.63252,5.63047,5.63167,18000000.0
2007-02-28 09:42:00,5.63316,5.63338,5.63182,5.63338,16000000.0
2007-02-28 09:43:00,5.63373,5.63415,5.63206,5.634,15000000.0
2007-02-28 09:44:00,5.63445,5.63528,5.63334,5.63496,13000000.0
2007-02-28 09:45:00,5.63335,5.63509,5.63241,5.63384,13000000.0
2007-02-28 09:46:00,5.63486,5.63486,5.6329,5.63416,17000000.0
2007-02-28 09:47:00,5.63441,5.63555,5.63395,5.63402,13000000.0
2007-02-28 09:48:00,5.6339,5.63533,5.63363,5.63426,16000000.0
2007-02-28 09:49:00,5.63385,5.63451,5.63226,5.63365,17000000.0
2007-02-28 09:50:00,5.63391,5.63445,5.6326,5.63445,12000000.0
2007-02-28 09:51:00,5.63379,5.63478,5.63221,5.63319,16000000.0
2007-02-28 09:52:00,5.63306,5.63404,5.6328,5.6331,16000000.0
2007-02-28 09:53:00,5.63254,5.63363,5.63183,5.63351,15000000.0
2007-02-28 09:54:00,5.63294,5.63294,5.63098,5.63169,15000000.0
2007-02-28 09:55:00,5.6325,5.63387,5.63129,5.63307,15000000.0
2007-02-28 09:56:00,5.633,5.63474,5.63142,5.63399,17000000.0
2007-02-28 09:57:00,5.63351,5.6348,5.6328,5.6328,12000000.0
2007-02-28 09:58:00,5.6343,5.63472,5.63308,5.63465,14000000.0
2007-02-28 09:59:00,5.63432,5.63476,5.63309,5.63461,10000000.0
2007-02-28 10:00:00,5.63581,5.63634,5.63441,5.63634,11000000.0
2007-02-28 10:01:00,5.63514,5.63735,5.63503,5.6366,24000000.0
2007-02-28 10:02:00,5.63685,5.63691,5.63526,5.63639,14000000.0
2007-02-28 10:03:00,5.63597,5.63698,5.63418,5.63635,16000000.0
2007-02-28 10:04:00,5.63601,5.63672,5.63521,5.63672,10000000.0
2007-02-28 10:05:00,5.6363,5.6363,5.63467,5.63475,10000000.0
2007-02-28 10:06:00,5.63531,5.63595,5.633,5.63453,9000000.0
2007-02-28 10:07:00,5.63424,5.63468,5.63388,5.63424,11000000.0
2007-02-28 10:08:00,5.63358,5.63456,5.63321,5.63436,9000000.0
2007-02-28 10:09:00,5.63451,5.63598,5.63387,5.63598,11000000.0
2007-02-28 10:10:00,5.63561,5.63678,5.63419,5.63559,15000000.0
2007-02-28 10:11:00,5.63556,5.63639,5.6347,5.6358,16000000.0
2007-02-28 10:12:00,5.63572,5.63596,5.63402,5.63472,19000000.0
2007-02-28 10:13:00,5.63537,5.63574,5.63383,5.63433,9000000.0
2007-02-28 10:14:00,5.63592,5.63632,5.63415,5.6356,11000000.0
2007-02-28 10:15:00,5.63471,5.63614,5.63471,5.63564,8000000.0
2007-02-28 10:16:00,5.63615,5.63739,5.63408,5.63706,17000000.0
2007-02-28 10:17:00,5.63699,5.63788,5.63497,5.63716,16000000.0
2007-02-28 10:18:00,5.63702,5.63882,5.63377,5.63672,16000000.0
2007-02-28 10:19:00,5.63694,5.63868,5.6354,5.63802,17000000.0
2007-02-28 10:20:00,5.63781,5.63838,5.63654,5.63707,16000000.0
2007-02-28 10:21:00,5.63808,5.63881,5.63647,5.63785,7000000.0
2007-02-28 10:22:00,5.63942,5.64183,5.6388,5.64183,10000000.0
2007-02-28 10:23:00,5.64219,5.64345,5.63773,5.63773,14000000.0
2007-02-28 10:24:00,5.64016,5.64189,5.63819,5.64086,13000000.0
2007-02-28 10:25:00,5.64164,5.64239,5.63761,5.64172,12000000.0
2007-02-28 10:26:00,5.64184,5.64287,5.63967,5.64287,11000000.0
2007-02-28 10:27:00,5.64379,5.64418,5.641,5.64301,13000000.0
2007-02-28 10:28:00,5.64281,5.64313,5.64039,5.64116,13000000.0
2007-02-28 10:29:00,5.64123,5.64253,5.64073,5.64248,11000000.0
2007-02-28 10:30:00,5.64292,5.64348,5.64152,5.64188,9000000.0
2007-02-28 10:31:00,5.64291,5.64441,5.64239,5.64441,16000000.0
2007-02-28 10:32:00,5.64434,5.6445,5.64267,5.6445,9000000.0
2007-02-28 10:33:00,5.64461,5.64461,5.64191,5.64191,12000000.0
2007-02-28 10:34:00,5.6433,5.6438,5.64223,5.64357,11000000.0
2007-02-28 10:35:00,5.64242,5.64315,5.64129,5.64233,17000000.0
2007-02-28 10:36:00,5.64197,5.64263,5.64096,5.64233,10000000.0
2007-02-28 10:37:00,5.64282,5.64338,5.64158,5.64255,15000000.0
2007-02-28 10:38:00,5.64346,5.64536,5.64217,5.64507,17000000.0
2007-02-28 10:39:00,5.64513,5.64513,5.64273,5.64306,13000000.0
2007-02-28 10:40:00,5.6451,5.6451,5.64342,5.64386,10000000.0
2007-02-28 10:41:00,5.64166,5.64416,5.64051,5.64403,15000000.0
2007-02-28 10:42:00,5.64303,5.64357,5.63977,5.64357,12000000.0
2007-02-28 10:43:00,5.64318,5.64318,5.64103,5.64228,13000000.0
2007-02-28 10:44:00,5.64335,5.64369,5.64209,5.64337,12000000.0
2007-02-28 10:45:00,5.64215,5.64324,5.64097,5.64258,13000000.0
2007-02-28 10:46:00,5.64322,5.64348,5.64102,5.64207,13000000.0
2007-02-28 10:47:00,5.64227,5.64301,5.64195,5.6427,7000000.0
2007-02-28 10:48:00,5.64226,5.64312,5.64171,5.64222,12000000.0
2007-02-28 10:49:00,5.64212,5.64386,5.64177,5.64289,10000000.0
2007-02-28 10:50:00,5.64248,5.64299,5.64163,5.64252,14000000.0
2007-02-28 10:51:00,5.64185,5.64279,5.64115,5.64115,11000000.0
2007-02-28 10:52:00,5.64237,5.6427,5.64036,5.64145,20000000.0
2007-02-28 10:53:00,5.64071,5.6429,5.64071,5.64274,9000000.0
2007-02-28 10:54:00,5.64303,5.64303,5.64151,5.64283,18000000.0
2007-02-28 10:55:00,5.64208,5.64279,5.6414,5.64279,10000000.0
2007-02-28 10:56:00,5.64135,5.64259,5.64118,5.64259,11000000.0
2007-02-28 10:57:00,5.64288,5.64297,5.64093,5.64123,8000000.0
2007-02-28 10:58:00,5.64147,5.64192,5.63945,5.63945,10000000.0
2007-02-28 10:59:00,5.6408,5.64101,5.63995,5.64074,10000000.0
2007-02-28 11:00:00,5.63981,5.64104,5.63906,5.64104,15000000.0
2007-02-28 11:01:00,5.64122,5.64213,5.63986,5.64186,12000000.0
2007-02-28 11:02:00,5.64139,5.64195,5.64079,5.64079,8000000.0
2007-02-28 11:03:00,5.6419,5.64269,5.64113,5.64269,11000000.0
2007-02-28 11:04:00,5.64262,5.64294,5.64105,5.64265,15000000.0
2007-02-28 11:05:00,5.6427,5.6427,5.64016,5.64243,17000000.0
2007-02-28 11:06:00,5.64151,5.64236,5.63881,5.64179,12000000.0
2007-02-28 11:07:00,5.64226,5.64226,5.63971,5.63971,11000000.0
2007-02-28 11:08:00,5.64004,5.6406,5.63837,5.6401,22000000.0
2007-02-28 11:09:00,5.64028,5.64052,5.63847,5.64016,9000000.0
2007-02-28 11:10:00,5.64047,5.64133,5.63953,5.63962,16000000.0
2007-02-28 11:11:00,5.6403,5.64083,5.63961,5.64009,7000000.0
2007-02-28 11:12:00,5.6409,5.64126,5.63955,5.64056,15000000.0
2007-02-28 11:13:00,5.64146,5.64224,5.64007,5.64007,11000000.0
2007-02-28 11:14:00,5.64124,5.64212,5.64066,5.64187,18000000.0
2007-02-28 11:15:00,5.64259,5.643,5.64121,5.64181,11000000.0
2007-02-28 11:16:00,5.64345,5.64366,5.64225,5.64329,13000000.0
2007-02-28 11:17:00,5.64328,5.64365,5.64207,5.64342,13000000.0
2007-02-28 11:18:00,5.64227,5.64303,5.64179,5.64303,9000000.0
2007-02-28 11:19:00,5.64311,5.64338,5.64196,5.64327,17000000.0
2007-02-28 11:20:00,5.64299,5.64445,5.64278,5.64318,14000000.0
2007-02-28 11:21:00,5.6429,5.64357,5.64202,5.64263,14000000.0
2007-02-28 11:22:00,5.64318,5.64357,5.6417,5.64336,22000000.0
2007-02-28 11:23:00,5.64329,5.6436,5.64199,5.64288,8000000.0
2007-02-28 11:24:00,5.64195,5.64316,5.641,5.64238,18000000.0
2007-02-28 11:25:00,5.64135,5.64241,5.64114,5.64114,9000000.0
2007-02-28 11:26:00,5.64245,5.64282,5.64118,5.64253,15000000.0
2007-02-28 11:27:00,5.64229,5.64295,5.64168,5.64183,10000000.0
2007-02-28 11:28:00,5.642,5.64252,5.64091,5.64252,13000000.0
2007-02-28 11:29:00,5.64251,5.64251,5.64106,5.64157,17000000.0
2007-02-28 11:30:00,5.64109,5.64191,5.64049,5.64191,13000000.0
2007-02-28 11:31:00,5.6422,5.6422,5.64064,5.64134,12000000.0
2007-02-28 11:32:00,5.64016,5.64152,5.64006,5.64104,20000000.0
2007-02-28 11:33:00,5.64123,5.64223,5.64046,5.64185,16000000.0
2007-02-28 11:34:00,5.64324,5.6434,5.6413,5.64259,13000000.0
2007-02-28 11:35:00,5.64185,5.64315,5.6413,5.6413,14000000.0
2007-02-28 11:36:00,5.64352,5.64422,5.64252,5.6439,11000000.0
2007-02-28 11:37:00,5.64329,5.64523,5.64271,5.64503,16000000.0
2007-02-28 11:38:00,5.64458,5.64465,5.64327,5.64338,8000000.0
2007-02-28 11:39:00,5.64441,5.64519,5.64328,5.64328,11000000.0
2007-02-28 11:40:00,5.6438,5.64456,5.6425,5.6425,12000000.0
2007-02-28 11:41:00,5.64419,5.64463,5.64291,5.64388,10000000.0
2007-02-28 11:42:00,5.64378,5.64458,5.64336,5.64381,10000000.0
2007-02-28 11:43:00,5.64305,5.64433,5.6428,5.64337,17000000.0
2007-02-28 11:44:00,5.64317,5.64497,5.64262,5.64374,15000000.0
2007-02-28 11:45:00,5.64467,5.64467,5.64297,5.64467,16000000.0
2007-02-28 11:46:00,5.64326,5.6438,5.64291,5.64327,7000000.0
2007-02-28 11:47:00,5.64226,5.64521,5.64189,5.64199,16000000.0
2007-02-28 11:48:00,5.64282,5.6434,5.64189,5.64306,13000000.0
2007-02-28 11:49:00,5.64375,5.64375,5.6418,5.6434,10000000.0
2007-02-28 11:50:00,5.64238,5.644,5.64238,5.6434,12000000.0
2007-02-28 11:51:00,5.64341,5.64389,5.64211,5.64364,14000000.0
2007-02-28 11:52:00,5.64271,5.64441,5.64271,5.64315,18000000.0
2007-02-28 11:53:00,5.64354,5.64467,5.6429,5.64293,16000000.0
2007-02-28 11:54:00,5.64278,5.64404,5.64248,5.64317,8000000.0
2007-02-28 11:55:00,5.64391,5.64439,5.64323,5.64329,8000000.0
2007-02-28 11:56:00,5.6436,5.64445,5.64334,5.64445,8000000.0
2007-02-28 11:57:00,5.64504,5.64539,5.64313,5.64435,11000000.0
2007-02-28 11:58:00,5.64339,5.64594,5.64339,5.64594,14000000.0
2007-02-28 11:59:00,5.64605,5.64643,5.64536,5.64638,11000000.0
2007-02-28 12:00:00,5.64661,5.64815,5.64469,5.64747,15000000.0
2007-02-28 12:01:00,5.64756,5.64756,5.64544,5.64544,13000000.0
2007-02-28 12:02:00,5.64673,5.6469,5.64518,5.64623,15000000.0
2007-02-28 12:03:00,5.6442,5.64582,5.6442,5.64581,11000000.0
2007-02-28 12:04:00,5.64441,5.6466,5.64441,5.64511,9000000.0
2007-02-28 12:05:00,5.64568,5.64659,5.64529,5.64659,9000000.0
2007-02-28 12:06:00,5.64553,5.64651,5.64461,5.6465,15000000.0
2007-02-28 12:07:00,5.64572,5.64668,5.6452,5.64635,11000000.0
2007-02-28 12:08:00,5.64706,5.64714,5.64619,5.64698,8000000.0
2007-02-28 12:09:00,5.64698,5.64698,5.64514,5.6468,18000000.0
2007-02-28 12:10:00,5.64556,5.64758,5.64556,5.64615,14000000.0
2007-02-28 12:11:00,5.64655,5.6466,5.6448,5.6448,9000000.0
2007-02-28 12:12:00,5.64674,5.64717,5.64498,5.64498,18000000.0
2007-02-28 12:13:00,5.6466,5.64675,5.64469,5.64599,12000000.0
2007-02-28 12:14:00,5.64563,5.64621,5.64528,5.6453,10000000.0
2007-02-28 12:15:00,5.6448,5.64557,5.6448,5.6451,8000000.0
2007-02-28 12:16:00,5.64539,5.6455,5.64424,5.64529,14000000.0
2007-02-28 12:17:00,5.64538,5.64643,5.64484,5.6462,13000000.0
2007-02-28 12:18:00,5.64614,5.64643,5.64504,5.64516,10000000.0
2007-02-28 12:19:00,5.64552,5.6465,5.64532,5.64605,11000000.0
2007-02-28 12:20:00,5.6466,5.64729,5.64557,5.64701,8000000.0
2007-02-28 12:21:00,5.64724,5.648,5.64602,5.64602,20000000.0
2007-02-28 12:22:00,5.64719,5.64828,5.6467,5.6468,14000000.0
2007-02-28 12:23:00,5.64603,5.64723,5.64603,5.64692,11000000.0
2007-02-28 12:24:00,5.64495,5.64693,5.64487,5.64676,17000000.0
2007-02-28 12:25:00,5.64529,5.64661,5.64466,5.64567,12000000.0
2007-02-28 12:26:00,5.64547,5.64615,5.64526,5.6456,7000000.0
2007-02-28 12:27:00,5.6462,5.6462,5.64485,5.64511,7000000.0
2007-02-28 12:28:00,5.64608,5.64715,5.64527,5.64679,19000000.0
2007-02-28 12:29:00,5.64673,5.64696,5.64537,5.64693,12000000.0
2007-02-28 12:30:00,5.64705,5.64705,5.64487,5.64522,10000000.0
2007-02-28 12:31:00,5.64616,5.64616,5.644,5.64489,12000000.0
2007-02-28 12:32:00,5.64546,5.64572,5.64383,5.64553,12000000.0
2007-02-28 12:33:00,5.64606,5.64657,5.64465,5.64618,15000000.0
2007-02-28 12:34:00,5.64646,5.64677,5.64377,5.64478,12000000.0
2007-02-28 12:35:00,5.64548,5.64633,5.64413,5.64514,12000000.0
2007-02-28 12:36:00,5.64527,5.64569,5.64402,5.64402,15000000.0
2007-02-28 12:37:00,5.6437,5.64553,5.64339,5.64553,8000000.0
2007-02-28 12:38:00,5.64404,5.64592,5.64402,5.64479,15000000.0
2007-02-28 12:39:00,5.6453,5.64586,5.64381,5.64472,14000000.0
2007-02-28 12:40:00,5.64482,5.64575,5.64332,5.64512,18000000.0
2007-02-28 12:41:00,5.64483,5.646,5.64439,5.64538,11000000.0
2007-02-28 12:42:00,5.64396,5.64535,5.64396,5.64469,17000000.0
2007-02-28 12:43:00,5.64525,5.64583,5.64437,5.64583,11000000.0
2007-02-28 12:44:00,5.64584,5.64603,5.64444,5.64496,13000000.0
2007-02-28 12:45:00,5.64539,5.64574,5.64436,5.64541,10000000.0
2007-02-28 12:46:00,5.64493,5.64557,5.64371,5.64371,20000000.0
2007-02-28 12:47:00,5.64531,5.64531,5.64409,5.64415,10000000.0
2007-02-28 12:48:00,5.64466,5.64533,5.64355,5.64521,10000000.0
2007-02-28 12:49:00,5.64528,5.64533,5.64313,5.64441,15000000.0
2007-02-28 12:50:00,5.64452,5.64478,5.64335,5.64409,14000000.0
2007-02-28 12:51:00,5.64262,5.64501,5.64244,5.64477,14000000.0
2007-02-28 12:52:00,5.64294,5.64492,5.64294,5.64433,9000000.0
2007-02-28 12:53:00,5.64441,5.64455,5.64334,5.64401,9000000.0
2007-02-28 12:54:00,5.64332,5.64417,5.64274,5.64363,20000000.0
2007-02-28 12:55:00,5.6438,5.64407,5.64265,5.64387,12000000.0
2007-02-28 12:56:00,5.64393,5.64477,5.64339,5.64419,7000000.0
2007-02-28 12:57:00,5.64465,5.64488,5.6436,5.64382,13000000.0
2007-02-28 12:58:00,5.64462,5.64496,5.64355,5.64429,16000000.0
2007-02-28 12:59:00,5.64386,5.64436,5.64261,5.64385,14000000.0
2007-02-28 13:00:00,5.64345,5.64385,5.64237,5.64352,12000000.0
2007-02-28 13:01:00,5.64326,5.64394,5.64188,5.64344,17000000.0
2007-02-28 13:02:00,5.64326,5.64358,5.64186,5.64256,10000000.0
2007-02-28 13:03:00,5.6418,5.64297,5.64,5.64136,22000000.0
2007-02-28 13:04:00,5.64195,5.64195,5.63951,5.64096,20000000.0
2007-02-28 13:05:00,5.64131,5.64131,5.63913,5.63998,14000000.0
2007-02-28 13:06:00,5.6407,5.64291,5.64024,5.6413,17000000.0
2007-02-28 13:07:00,5.64217,5.64267,5.64034,5.64179,22000000.0
2007-02-28 13:08:00,5.64108,5.64272,5.64108,5.64157,12000000.0
2007-02-28 13:09:00,5.64155,5.64353,5.64129,5.64265,12000000.0
2007-02-28 13:10:00,5.64309,5.64317,5.64181,5.6429,20000000.0
2007-02-28 13:11:00,5.64283,5.64309,5.64196,5.64293,12000000.0
2007-02-28 13:12:00,5.64281,5.64306,5.64047,5.64116,16000000.0
2007-02-28 13:13:00,5.64162,5.64221,5.64078,5.64176,14000000.0
2007-02-28 13:14:00,5.64068,5.64312,5.63947,5.64029,17000000.0
2007-02-28 13:15:00,5.64116,5.64177,5.6406,5.64137,7000000.0
2007-02-28 13:16:00,5.64127,5.64175,5.64031,5.64139,9000000.0
2007-02-28 13:17:00,5.64137,5.64237,5.64061,5.64187,15000000.0
2007-02-28 13:18:00,5.64108,5.64205,5.64075,5.64111,17000000.0
2007-02-28 13:19:00,5.64166,5.64254,5.64087,5.64087,15000000.0
2007-02-28 13:20:00,5.64137,5.6427,5.64137,5.64155,12000000.0
2007-02-28 13:21:00,5.64224,5.64292,5.64066,5.64222,24000000.0
2007-02-28 13:22:00,5.64238,5.64238,5.64095,5.642,12000000.0
2007-02-28 13:23:00,5.64183,5.64288,5.64055,5.64104,12000000.0
2007-02-28 13:24:00,5.64335,5.64384,5.64215,5.64365,18000000.0
2007-02-28 13:25:00,5.64373,5.64376,5.64168,5.64168,12000000.0
2007-02-28 13:26:00,5.64164,5.64335,5.64164,5.64246,12000000.0
2007-02-28 13:27:00,5.64227,5.64304,5.64187,5.64225,9000000.0
2007-02-28 13:28:00,5.64296,5.64344,5.64133,5.64239,15000000.0
2007-02-28 13:29:00,5.64191,5.64287,5.64151,5.64287,14000000.0
2007-02-28 13:30:00,5.64277,5.64336,5.64203,5.64336,11000000.0
2007-02-28 13:31:00,5.64354,5.64362,5.64183,5.64275,11000000.0
2007-02-28 13:32:00,5.64169,5.6422,5.64133,5.6417,8000000.0
2007-02-28 13:33:00,5.64135,5.64263,5.64102,5.64232,14000000.0
2007-02-28 13:34:00,5.64107,5.64218,5.64101,5.64145,11000000.0
2007-02-28 13:35:00,5.64169,5.64223,5.64032,5.64117,16000000.0
2007-02-28 13:36:00,5.64128,5.64167,5.64056,5.64088,8000000.0
2007-02-28 13:37:00,5.64108,5.64121,5.63963,5.6409,17000000.0
2007-02-28 13:38:00,5.64061,5.64093,5.63995,5.64093,14000000.0
2007-02-28 13:39:00,5.64144,5.64259,5.64119,5.64196,10000000.0
2007-02-28 13:40:00,5.64364,5.64364,5.64148,5.64196,8000000.0
2007-02-28 13:41:00,5.64272,5.64272,5.64107,5.64107,11000000.0
2007-02-28 13:42:00,5.6424,5.64309,5.6417,5.6417,14000000.0
2007-02-28 13:43:00,5.64326,5.64331,5.64206,5.64331,11000000.0
2007-02-28 13:44:00,5.64319,5.64336,5.64173,5.64186,11000000.0
2007-02-28 13:45:00,5.64283,5.64333,5.64214,5.64308,14000000.0
2007-02-28 13:46:00,5.64335,5.64393,5.64299,5.64393,11000000.0
2007-02-28 13:47:00,5.64289,5.64386,5.6421,5.64362,13000000.0
2007-02-28 13:48:00,5.64283,5.64376,5.64234,5.64376,14000000.0
2007-02-28 13:49:00,5.6429,5.64418,5.6429,5.64313,12000000.0
2007-02-28 13:50:00,5.64319,5.64319,5.64161,5.64297,16000000.0
2007-02-28 13:51:00,5.64319,5.64362,5.6421,5.64222,14000000.0
2007-02-28 13:52:00,5.64311,5.64386,5.6429,5.64308,10000000.0
2007-02-28 13:53:00,5.64319,5.64394,5.64267,5.64312,10000000.0
2007-02-28 13:54:00,5.64372,5.64412,5.64237,5.64328,8000000.0
2007-02-28 13:55:00,5.64269,5.64389,5.64204,5.643,13000000.0
2007-02-28 13:56:00,5.64274,5.644,5.64222,5.64344,17000000.0
2007-02-28 13:57:00,5.64395,5.64412,5.64235,5.64377,13000000.0
2007-02-28 13:58:00,5.64339,5.64339,5.64226,5.64307,7000000.0
2007-02-28 13:59:00,5.64256,5.64373,5.64144,5.64373,9000000.0
2007-02-28 14:00:00,5.64385,5.64385,5.64217,5.64318,7000000.0
2007-02-28 14:01:00,5.64343,5.64351,5.64228,5.64351,11000000.0
2007-02-28 14:02:00,5.6432,5.6437,5.64199,5.64338,19000000.0
2007-02-28 14:03:00,5.64196,5.64376,5.64196,5.64373,13000000.0
2007-02-28 14:04:00,5.64346,5.64364,5.64187,5.64319,22000000.0
2007-02-28 14:05:00,5.6433,5.64436,5.64265,5.64399,17000000.0
2007-02-28 14:06:00,5.64364,5.64395,5.64283,5.64283,11000000.0
2007-02-28 14:07:00,5.64303,5.64374,5.64243,5.64307,9000000.0
2007-02-28 14:08:00,5.64171,5.64336,5.64151,5.64295,11000000.0
2007-02-28 14:09:00,5.64244,5.64307,5.6408,5.64138,12000000.0
2007-02-28 14:10:00,5.64211,5.64272,5.64113,5.64142,13000000.0
2007-02-28 14:11:00,5.64145,5.64218,5.64033,5.64136,14000000.0
2007-02-28 14:12:00,5.64222,5.64222,5.64019,5.64121,11000000.0
2007-02-28 14:13:00,5.64101,5.64159,5.63997,5.64159,11000000.0
2007-02-28 14:14:00,5.64109,5.64109,5.64005,5.64026,7000000.0
2007-02-28 14:15:00,5.64057,5.64138,5.63936,5.6408,14000000.0
2007-02-28 14:16:00,5.64112,5.64112,5.63907,5.64014,13000000.0
2007-02-28 14:17:00,5.64031,5.6405,5.63814,5.63963,22000000.0
2007-02-28 14:18:00,5.6399,5.64031,5.63869,5.63999,15000000.0
2007-02-28 14:19:00,5.64019,5.6403,5.63871,5.63916,12000000.0
2007-02-28 14:20:00,5.63893,5.64203,5.63893,5.64203,7000000.0
2007-02-28 14:21:00,5.64194,5.64228,5.64079,5.6421,13000000.0
2007-02-28 14:22:00,5.64088,5.64168,5.64064,5.64066,8000000.0
2007-02-28 14:23:00,5.64051,5.64158,5.64039,5.64143,11000000.0
2007-02-28 14:24:00,5.64052,5.64151,5.64028,5.6407,13000000.0
2007-02-28 14:25:00,5.64002,5.6415,5.63934,5.63989,15000000.0
2007-02-28 14:26:00,5.64048,5.64048,5.63881,5.63881,8000000.0
2007-02-28 14:27:00,5.6403,5.64036,5.63952,5.64001,10000000.0
2007-02-28 14:28:00,5.64033,5.64092,5.63974,5.64092,11000000.0
2007-02-28 14:29:00,5.64096,5.64113,5.63955,5.64106,21000000.0
2007-02-28 14:30:00,5.64021,5.64039,5.63952,5.63983,11000000.0
2007-02-28 14:31:00,5.64052,5.64053,5.63898,5.63985,17000000.0
2007-02-28 14:32:00,5.63829,5.64015,5.63812,5.63969,15000000.0
2007-02-28 14:33:00,5.63944,5.64048,5.63909,5.64048,8000000.0
2007-02-28 14:34:00,5.64126,5.64136,5.64018,5.64114,9000000.0
2007-02-28 14:35:00,5.64149,5.64171,5.64039,5.64104,11000000.0
2007-02-28 14:36:00,5.64047,5.64124,5.63933,5.64059,15000000.0
2007-02-28 14:37:00,5.64003,5.64013,5.63924,5.63994,8000000.0
2007-02-28 14:38:00,5.63996,5.64018,5.63917,5.63976,10000000.0
2007-02-28 14:39:00,5.64045,5.64045,5.63931,5.64037,19000000.0
2007-02-28 14:40:00,5.6389,5.64056,5.63838,5.63868,15000000.0
2007-02-28 14:41:00,5.63949,5.6397,5.63793,5.63884,15000000.0
2007-02-28 14:42:00,5.63952,5.63971,5.63825,5.63942,17000000.0
2007-02-28 14:43:00,5.63916,5.64117,5.63862,5.64014,15000000.0
2007-02-28 14:44:00,5.64045,5.64118,5.63986,5.64015,15000000.0
2007-02-28 14:45:00,5.64003,5.64053,5.63882,5.63882,9000000.0
2007-02-28 14:46:00,5.64,5.64011,5.63926,5.63926,11000000.0
2007-02-28 14:47:00,5.63883,5.63917,5.63714,5.63714,12000000.0
2007-02-28 14:48:00,5.6377,5.63869,5.63713,5.63831,12000000.0
2007-02-28 14:49:00,5.63828,5.63914,5.63757,5.63892,12000000.0
2007-02-28 14:50:00,5.63835,5.63944,5.63792,5.63865,15000000.0
2007-02-28 14:51:00,5.63872,5.63962,5.63827,5.63905,10000000.0
2007-02-28 14:52:00,5.6377,5.63953,5.6377,5.63896,13000000.0
2007-02-28 14:53:00,5.63918,5.63985,5.63783,5.63898,13000000.0
2007-02-28 14:54:00,5.63902,5.63925,5.63812,5.63849,9000000.0
2007-02-28 14:55:00,5.63823,5.63957,5.63758,5.63846,16000000.0
2007-02-28 14:56:00,5.63872,5.63913,5.63719,5.63754,15000000.0
2007-02-28 14:57:00,5.63812,5.63812,5.63652,5.6372,15000000.0
2007-02-28 14:58:00,5.63645,5.6375,5.63613,5.63745,11000000.0
2007-02-28 14:59:00,5.63724,5.63757,5.63591,5.63735,14000000.0
2007-02-28 15:00:00,5.63689,5.63712,5.63586,5.6366,18000000.0
2007-02-28 15:01:00,5.63591,5.63641,5.63481,5.63512,12000000.0
2007-02-28 15:02:00,5.6362,5.63671,5.63524,5.63576,7000000.0
2007-02-28 15:03:00,5.63629,5.63673,5.63486,5.63638,18000000.0
2007-02-28 15:04:00,5.6365,5.63696,5.63453,5.63531,21000000.0
2007-02-28 15:05:00,5.63503,5.63508,5.63225,5.63282,13000000.0
2007-02-28 15:06:00,5.63145,5.63368,5.63145,5.63243,14000000.0
2007-02-28 15:07:00,5.63361,5.63648,5.63299,5.63335,22000000.0
2007-02-28 15:08:00,5.63349,5.6344,5.63237,5.63333,10000000.0
2007-02-28 15:09:00,5.63424,5.63424,5.63193,5.63369,9000000.0
2007-02-28 15:10:00,5.6325,5.63392,5.63212,5.63212,14000000.0
2007-02-28 15:11:00,5.63414,5.63417,5.63222,5.63417,12000000.0
2007-02-28 15:12:00,5.63378,5.63459,5.63255,5.63451,13000000.0
2007-02-28 15:13:00,5.63511,5.63511,5.63263,5.63364,12000000.0
2007-02-28 15:14:00,5.63459,5.63525,5.63409,5.63508,10000000.0
2007-02-28 15:15:00,5.63445,5.63556,5.63344,5.63344,16000000.0
2007-02-28 15:16:00,5.63484,5.63531,5.63423,5.63526,15000000.0
2007-02-28 15:17:00,5.63383,5.63529,5.63383,5.63436,14000000.0
2007-02-28 15:18:00,5.6351,5.63559,5.63364,5.63402,12000000.0
2007-02-28 15:19:00,5.63496,5.63521,5.63399,5.63521,11000000.0
2007-02-28 15:20:00,5.63479,5.63479,5.63355,5.63384,14000000.0
2007-02-28 15:21:00,5.63327,5.63452,5.63315,5.63422,14000000.0
2007-02-28 15:22:00,5.63447,5.63467,5.63323,5.63343,10000000.0
2007-02-28 15:23:00,5.63357,5.63414,5.63307,5.63372,11000000.0
2007-02-28 15:24:00,5.63259,5.63397,5.63224,5.63397,10000000.0
2007-02-28 15:25:00,5.63348,5.63358,5.63223,5.63309,16000000.0
2007-02-28 15:26:00,5.6331,5.63426,5.63244,5.63426,15000000.0
2007-02-28 15:27:00,5.63484,5.63484,5.63284,5.63327,10000000.0
2007-02-28 15:28:00,5.63293,5.63362,5.63143,5.63143,11000000.0
2007-02-28 15:29:00,5.63272,5.63272,5.63002,5.63205,19000000.0
2007-02-28 15:30:00,5.6315,5.63217,5.62961,5.63158,10000000.0
2007-02-28 15:31:00,5.63231,5.63521,5.6314,5.63519,14000000.0
2007-02-28 15:32:00,5.63424,5.63494,5.6321,5.6346,12000000.0
2007-02-28 15:33:00,5.63355,5.63549,5.63254,5.63363,20000000.0
2007-02-28 15:34:00,5.63419,5.63528,5.63241,5.63289,12000000.0
2007-02-28 15:35:00,5.63521,5.63521,5.63114,5.63391,12000000.0
2007-02-28 15:36:00,5.6348,5.63556,5.63309,5.63408,10000000.0
2007-02-28 15:37:00,5.63393,5.63433,5.63218,5.63433,10000000.0
2007-02-28 15:38:00,5.63258,5.63543,5.63028,5.63225,13000000.0
2007-02-28 15:39:00,5.62938,5.63231,5.6286,5.63021,7000000.0
2007-02-28 15:40:00,5.63095,5.63312,5.63067,5.63067,10000000.0
2007-02-28 15:41:00,5.6302,5.63285,5.62926,5.63017,9000000.0
2007-02-28 15:42:00,5.62974,5.63122,5.62784,5.62836,13000000.0
2007-02-28 15:43:00,5.6289,5.6317,5.62796,5.63097,16000000.0
2007-02-28 15:44:00,5.63079,5.632,5.62861,5.63074,14000000.0
2007-02-28 15:45:00,5.63137,5.63152,5.63012,5.63068,15000000.0
2007-02-28 15:46:00,5.62982,5.63053,5.62803,5.62949,13000000.0
2007-02-28 15:47:00,5.63153,5.63201,5.62867,5.62981,9000000.0
2007-02-28 15:48:00,5.6298,5.63172,5.62864,5.62962,21000000.0
2007-02-28 15:49:00,5.63101,5.63125,5.62903,5.63094,23000000.0
2007-02-28 15:50:00,5.63109,5.63165,5.6292,5.62944,12000000.0
2007-02-28 15:51:00,5.62821,5.63159,5.62821,5.63127,19000000.0
2007-02-28 15:52:00,5.63097,5.6317,5.62939,5.63127,15000000.0
2007-02-28 15:53:00,5.6309,5.63166,5.62768,5.63166,14000000.0
2007-02-28 15:54:00,5.63061,5.63268,5.6285,5.62969,15000000.0
2007-02-28 15:55:00,5.63118,5.63325,5.63046,5.63276,12000000.0
2007-02-28 15:56:00,5.63321,5.63321,5.6301,5.63272,18000000.0
2007-02-28 15:57:00,5.63251,5.63262,5.63104,5.63242,10000000.0
2007-02-28 15:58:00,5.63139,5.63379,5.63139,5.633,22000000.0
2007-02-28 15:59:00,5.6337,5.63373,5.63164,5.63315,12000000.0
2007-02-28 16:00:00,5.63281,5.63395,5.63034,5.63319,12000000.0
2007-02-28 16:01:00,5.6316,5.63377,5.62958,5.63301,12000000.0
2007-02-28 16:02:00,5.634,5.634,5.63085,5.63085,13000000.0
2007-02-28 16:03:00,5.63307,5.63359,5.63086,5.63187,13000000.0
2007-02-28 16:04:00,5.63081,5.63209,5.63055,5.63143,11000000.0
2007-02-28 16:05:00,5.63054,5.63182,5.63028,5.63135,9000000.0
2007-02-28 16:06:00,5.63168,5.6336,5.63168,5.63194,14000000.0
2007-02-28 16:07:00,5.63218,5.63358,5.62929,5.6313,15000000.0
2007-02-28 16:08:00,5.63225,5.63447,5.63063,5.6325,15000000.0
2007-02-28 16:09:00,5.63293,5.63419,5.63245,5.63419,17000000.0
2007-02-28 16:10:00,5.63391,5.63391,5.63132,5.63227,14000000.0
2007-02-28 16:11:00,5.63303,5.63357,5.63202,5.63338,9000000.0
2007-02-28 16:12:00,5.63336,5.63505,5.63336,5.63462,15000000.0
2007-02-28 16:13:00,5.63292,5.6343,5.63219,5.63386,14000000.0
2007-02-28 16:14:00,5.63404,5.63493,5.6332,5.63493,12000000.0
2007-02-28 16:15:00,5.63432,5.63665,5.63231,5.63524,14000000.0
2007-02-28 16:16:00,5.63581,5.63591,5.6318,5.63254,13000000.0
2007-02-28 16:17:00,5.63458,5.63614,5.6334,5.63552,18000000.0
2007-02-28 16:18:00,5.63551,5.63707,5.63539,5.63598,13000000.0
2007-02-28 16:19:00,5.63557,5.63617,5.63472,5.63605,8000000.0
2007-02-28 16:20:00,5.63613,5.63626,5.63306,5.63529,13000000.0
2007-02-28 16:21:00,5.63502,5.63638,5.63252,5.63562,12000000.0
2007-02-28 16:22:00,5.63348,5.63624,5.63298,5.63567,11000000.0
2007-02-28 16:23:00,5.63542,5.63664,5.63245,5.63569,14000000.0
2007-02-28 16:24:00,5.63588,5.63631,5.63459,5.63594,15000000.0
2007-02-28 16:25:00,5.63656,5.63667,5.63356,5.63667,11000000.0
2007-02-28 16:26:00,5.63603,5.63638,5.63371,5.63499,8000000.0
2007-02-28 16:27:00,5.63536,5.63605,5.63438,5.63438,10000000.0
2007-02-28 16:28:00,5.6344,5.63653,5.63284,5.63653,15000000.0
2007-02-28 16:29:00,5.63532,5.63638,5.63469,5.63582,7000000.0
2007-02-28 16:30:00,5.63573,5.63578,5.63137,5.63544,16000000.0
2007-02-28 16:31:00,5.63496,5.63669,5.63123,5.63542,14000000.0
2007-02-28 16:32:00,5.63636,5.63636,5.63429,5.63528,7000000.0
2007-02-28 16:33:00,5.63463,5.6353,5.63251,5.6353,8000000.0
2007-02-28 16:34:00,5.63514,5.63583,5.63438,5.63583,8000000.0
2007-02-28 16:35:00,5.63642,5.6366,5.63488,5.63629,9000000.0
2007-02-28 16:36:00,5.63683,5.63853,5.63513,5.63806,13000000.0
2007-02-28 16:37:00,5.63678,5.63812,5.63619,5.63802,18000000.0
2007-02-28 16:38:00,5.63708,5.63931,5.63708,5.63794,18000000.0
2007-02-28 16:39:00,5.63935,5.64046,5.63829,5.63954,20000000.0
2007-02-28 16:40:00,5.63989,5.64073,5.63803,5.63966,13000000.0
2007-02-28 16:41:00,5.63977,5.63977,5.63741,5.63881,20000000.0
2007-02-28 16:42:00,5.63704,5.63714,5.63408,5.63561,18000000.0
2007-02-28 16:43:00,5.63585,5.63746,5.63332,5.63521,15000000.0
2007-02-28 16:44:00,5.63451,5.63621,5.63319,5.63415,20000000.0
2007-02-28 16:45:00,5.63357,5.63623,5.63266,5.63522,13000000.0
2007-02-28 16:46:00,5.63529,5.63562,5.6341,5.63552,15000000.0
2007-02-28 16:47:00,5.63567,5.63589,5.63391,5.63391,8000000.0
2007-02-28 16:48:00,5.63441,5.63526,5.63342,5.63526,11000000.0
2007-02-28 16:49:00,5.63388,5.6366,5.63388,5.63589,12000000.0
2007-02-28 16:50:00,5.63412,5.63634,5.63389,5.63625,15000000.0
2007-02-28 16:51:00,5.63545,5.63763,5.63302,5.63504,18000000.0
2007-02-28 16:52:00,5.63645,5.63856,5.63494,5.63616,14000000.0
2007-02-28 16:53:00,5.63716,5.63716,5.63447,5.63447,8000000.0
2007-02-28 16:54:00,5.63469,5.63646,5.63444,5.63629,11000000.0
2007-02-28 16:55:00,5.63647,5.63656,5.63502,5.6362,12000000.0
2007-02-28 16:56:00,5.63615,5.63671,5.63535,5.63671,10000000.0
2007-02-28 16:57:00,5.63667,5.63667,5.63462,5.63604,8000000.0
2007-02-28 16:58:00,5.6356,5.63696,5.63506,5.63696,9000000.0
2007-02-28 16:59:00,5.63693,5.63723,5.63559,5.636,13000000.0
2007-02-28 17:00:00,5.63764,5.63764,5.6316,5.63393,11000000.0
2007-02-28 17:01:00,5.63422,5.63573,5.63293,5.63396,12000000.0
2007-02-28 17:02:00,5.6322,5.63482,5.6322,5.63482,10000000.0
2007-02-28 17:03:00,5.63513,5.6354,5.63276,5.63413,16000000.0
2007-02-28 17:04:00,5.63423,5.6359,5.6336,5.63446,13000000.0
2007-02-28 17:05:00,5.63444,5.63529,5.63294,5.63405,16000000.0
2007-02-28 17:06:00,5.63473,5.63616,5.63323,5.63447,12000000.0
2007-02-28 17:07:00,5.63416,5.63479,5.63278,5.63413,8000000.0
2007-02-28 17:08:00,5.63425,5.63564,5.63354,5.63518,21000000.0
2007-02-28 17:09:00,5.63513,5.63521,5.63348,5.63507,16000000.0
2007-02-28 17:10:00,5.63563,5.63569,5.63376,5.63413,11000000.0
2007-02-28 17:11:00,5.63384,5.6356,5.63246,5.63463,11000000.0
2007-02-28 17:12:00,5.63512,5.63512,5.63241,5.63324,9000000.0
2007-02-28 17:13:00,5.63375,5.63421,5.63246,5.63351,9000000.0
2007-02-28 17:14:00,5.6339,5.63577,5.63336,5.63577,17000000.0
2007-02-28 17:15:00,5.63454,5.63506,5.63375,5.63441,11000000.0
2007-02-28 17:16:00,5.63295,5.63428,5.63289,5.63353,15000000.0
2007-02-28 17:17:00,5.63412,5.63414,5.63241,5.6336,13000000.0
2007-02-28 17:18:00,5.63419,5.63421,5.63249,5.63341,15000000.0
2007-02-28 17:19:00,5.634,5.63487,5.63233,5.6344,17000000.0
2007-02-28 17:20:00,5.63423,5.63532,5.63317,5.63378,12000000.0
2007-02-28 17:21:00,5.63418,5.63586,5.63418,5.63571,7000000.0
2007-02-28 17:22:00,5.63464,5.63548,5.63341,5.63376,14000000.0
2007-02-28 17:23:00,5.63417,5.63624,5.63374,5.63498,13000000.0
2007-02-28 17:24:00,5.63559,5.63634,5.63453,5.63453,9000000.0
2007-02-28 17:25:00,5.63529,5.63634,5.63453,5.63453,11000000.0
2007-02-28 17:26:00,5.63424,5.63664,5.63404,5.63488,16000000.0
2007-02-28 17:27:00,5.63606,5.63839,5.63531,5.63614,9000000.0
2007-02-28 17:28:00,5.63513,5.63718,5.63284,5.63284,15000000.0
2007-02-28 17:29:00,5.63404,5.63958,5.63404,5.63904,11000000.0
2007-02-28 17:30:00,5.63917,5.63947,5.63667,5.63947,19000000.0
2007-02-28 17:31:00,5.6404,5.64178,5.63939,5.64122,11000000.0
2007-02-28 17:32:00,5.64236,5.64433,5.64163,5.6435,9000000.0
2007-02-28 17:33:00,5.64215,5.64343,5.64168,5.64343,10000000.0
2007-02-28 17:34:00,5.64262,5.64262,5.63975,5.63975,14000000.0
2007-02-28 17:35:00,5.64092,5.64206,5.63915,5.64129,13000000.0
2007-02-28 17:36:00,5.63956,5.6406,5.63536,5.6406,11000000.0
2007-02-28 17:37:00,5.64,5.6402,5.6356,5.63906,15000000.0
2007-02-28 17:38:00,5.6393,5.63963,5.6362,5.63827,17000000.0
2007-02-28 17:39:00,5.63999,5.64017,5.63687,5.63927,8000000.0
2007-02-28 17:40:00,5.63947,5.63947,5.63456,5.63468,12000000.0
2007-02-28 17:41:00,5.63661,5.63884,5.63344,5.63884,21000000.0
2007-02-28 17:42:00,5.63869,5.6391,5.63463,5.63785,13000000.0
2007-02-28 17:43:00,5.63772,5.63927,5.63659,5.63925,11000000.0
2007-02-28 17:44:00,5.63989,5.63998,5.63413,5.63966,19000000.0
2007-02-28 17:45:00,5.63921,5.64134,5.63742,5.64134,10000000.0
2007-02-28 17:46:00,5.64119,5.64176,5.63859,5.64091,13000000.0
2007-02-28 17:47:00,5.64182,5.64215,5.64059,5.64077,9000000.0
2007-02-28 17:48:00,5.64039,5.64105,5.6368,5.6368,14000000.0
2007-02-28 17:49:00,5.6368,5.63942,5.63594,5.63898,14000000.0
2007-02-28 17:50:00,5.63872,5.63967,5.63746,5.63957,17000000.0
2007-02-28 17:51:00,5.63964,5.63964,5.63432,5.63536,13000000.0
2007-02-28 17:52:00,5.63613,5.64289,5.63613,5.63955,24000000.0
2007-02-28 17:53:00,5.63882,5.64184,5.63782,5.63931,16000000.0
2007-02-28 17:54:00,5.63973,5.64167,5.63642,5.63731,16000000.0
2007-02-28 17:55:00,5.63732,5.64218,5.63732,5.64218,13000000.0
2007-02-28 17:56:00,5.64054,5.6416,5.63852,5.63852,15000000.0
2007-02-28 17:57:00,5.63905,5.6395,5.63744,5.63849,10000000.0
2007-02-28 17:58:00,5.63977,5.63977,5.63651,5.6371,15000000.0
2007-02-28 17:59:00,5.63698,5.63992,5.63487,5.63589,13000000.0
2007-02-28 18:00:00,5.63447,5.63915,5.63447,5.63616,7000000.0
2007-02-28 18:01:00,5.63663,5.63844,5.63515,5.63643,18000000.0
2007-02-28 18:02:00,5.63699,5.63894,5.63379,5.63608,17000000.0
2007-02-28 18:03:00,5.63643,5.63786,5.6354,5.63606,16000000.0
2007-02-28 18:04:00,5.63391,5.63772,5.63381,5.63665,14000000.0
2007-02-28 18:05:00,5.6372,5.63863,5.63531,5.63693,13000000.0
2007-02-28 18:06:00,5.63554,5.63811,5.63424,5.63508,18000000.0
2007-02-28 18:07:00,5.63644,5.6375,5.63324,5.63516,12000000.0
2007-02-28 18:08:00,5.63416,5.63483,5.6327,5.63483,18000000.0
2007-02-28 18:09:00,5.63563,5.63862,5.63513,5.63513,12000000.0
2007-02-28 18:10:00,5.63583,5.63616,5.63312,5.63312,13000000.0
2007-02-28 18:11:00,5.63273,5.634,5.63243,5.63365,10000000.0
2007-02-28 18:12:00,5.63316,5.63501,5.63295,5.63304,11000000.0
2007-02-28 18:13:00,5.63492,5.63594,5.63275,5.63594,14000000.0
2007-02-28 18:14:00,5.63414,5.63537,5.63294,5.63383,10000000.0
2007-02-28 18:15:00,5.63406,5.63406,5.63227,5.6332,10000000.0
2007-02-28 18:16:00,5.63402,5.63769,5.63363,5.63568,9000000.0
2007-02-28 18:17:00,5.63848,5.63953,5.63414,5.63628,18000000.0
2007-02-28 18:18:00,5.6389,5.64063,5.63556,5.63704,14000000.0
2007-02-28 18:19:00,5.63368,5.63697,5.63258,5.63328,10000000.0
2007-02-28 18:20:00,5.63224,5.63268,5.63069,5.63133,15000000.0
2007-02-28 18:21:00,5.63198,5.63857,5.63188,5.63343,18000000.0
2007-02-28 18:22:00,5.6333,5.63819,5.63309,5.63764,14000000.0
2007-02-28 18:23:00,5.63425,5.63522,5.6319,5.63222,7000000.0
2007-02-28 18:24:00,5.63258,5.63544,5.62922,5.62922,9000000.0
2007-02-28 18:25:00,5.63144,5.63627,5.63144,5.63267,13000000.0
2007-02-28 18:26:00,5.63368,5.63653,5.63165,5.63653,16000000.0
2007-02-28 18:27:00,5.63725,5.63725,5.63238,5.6353,14000000.0
2007-02-28 18:28:00,5.63307,5.63707,5.63197,5.63707,13000000.0
2007-02-28 18:29:00,5.63666,5.63699,5.63323,5.63323,11000000.0
2007-02-28 18:30:00,5.63402,5.63486,5.62997,5.63112,16000000.0
2007-02-28 18:31:00,5.63187,5.63544,5.6306,5.63315,12000000.0
2007-02-28 18:32:00,5.63034,5.6338,5.63014,5.63309,11000000.0
2007-02-28 18:33:00,5.63383,5.63619,5.63253,5.6359,13000000.0
2007-02-28 18:34:00,5.63547,5.6357,5.63293,5.63293,13000000.0
2007-02-28 18:35:00,5.63297,5.63475,5.63204,5.63475,18000000.0
2007-02-28 18:36:00,5.63314,5.63435,5.63196,5.63391,18000000.0
2007-02-28 18:37:00,5.63294,5.63431,5.63254,5.63355,18000000.0
2007-02-28 18:38:00,5.63323,5.63467,5.63323,5.63463,11000000.0
2007-02-28 18:39:00,5.63456,5.63456,5.63295,5.63349,11000000.0
2007-02-28 18:40:00,5.63344,5.6339,5.63136,5.63279,14000000.0
2007-02-28 18:41:00,5.63104,5.6327,5.6305,5.63077,16000000.0
2007-02-28 18:42:00,5.63207,5.63351,5.6301,5.63103,14000000.0
2007-02-28 18:43:00,5.63092,5.63305,5.63075,5.63207,10000000.0
2007-02-28 18:44:00,5.63123,5.63206,5.6296,5.6296,13000000.0
2007-02-28 18:45:00,5.63111,5.63249,5.62982,5.63174,13000000.0
2007-02-28 18:46:00,5.63293,5.63321,5.63164,5.63241,12000000.0
2007-02-28 18:47:00,5.63201,5.63213,5.63025,5.63147,14000000.0
2007-02-28 18:48:00,5.63116,5.63181,5.6288,5.63028,15000000.0
2007-02-28 18:49:00,5.62882,5.63136,5.6273,5.62972,12000000.0
2007-02-28 18:50:00,5.62771,5.63001,5.62691,5.62729,9000000.0
2007-02-28 18:51:00,5.62662,5.63138,5.62662,5.62737,17000000.0
2007-02-28 18:52:00,5.63103,5.63113,5.62634,5.62964,9000000.0
2007-02-28 18:53:00,5.63031,5.63034,5.62598,5.62732,14000000.0
2007-02-28 18:54:00,5.62689,5.62761,5.62559,5.6259,14000000.0
2007-02-28 18:55:00,5.62544,5.62955,5.62544,5.62786,10000000.0
2007-02-28 18:56:00,5.62644,5.62644,5.62429,5.62568,16000000.0
2007-02-28 18:57:00,5.62489,5.62726,5.6246,5.62486,17000000.0
2007-02-28 18:58:00,5.62574,5.62652,5.6248,5.62599,14000000.0
2007-02-28 18:59:00,5.62602,5.62791,5.62511,5.62571,14000000.0
2007-02-28 19:00:00,5.62689,5.62735,5.62535,5.62645,15000000.0
2007-02-28 19:01:00,5.62648,5.62676,5.62506,5.62626,15000000.0
2007-02-28 19:02:00,5.62686,5.62775,5.62618,5.62674,14000000.0
2007-02-28 19:03:00,5.62771,5.62863,5.62681,5.6281,14000000.0
2007-02-28 19:04:00,5.62811,5.62969,5.62771,5.62969,12000000.0
2007-02-28 19:05:00,5.62872,5.62888,5.6271,5.62774,15000000.0
2007-02-28 19:06:00,5.6282,5.62881,5.62653,5.62804,16000000.0
2007-02-28 19:07:00,5.62795,5.62884,5.62718,5.62852,20000000.0
2007-02-28 19:08:00,5.62825,5.62925,5.62741,5.62897,8000000.0
2007-02-28 19:09:00,5.62801,5.62953,5.62801,5.62936,17000000.0
2007-02-28 19:10:00,5.63001,5.63089,5.62951,5.6307,9000000.0
2007-02-28 19:11:00,5.63023,5.63028,5.62886,5.62937,16000000.0
2007-02-28 19:12:00,5.63019,5.63019,5.62805,5.62805,13000000.0
2007-02-28 19:13:00,5.62812,5.63007,5.62812,5.6292,10000000.0
2007-02-28 19:14:00,5.62923,5.63057,5.62916,5.62979,20000000.0
2007-02-28 19:15:00,5.62961,5.63074,5.62892,5.63008,12000000.0
2007-02-28 19:16:00,5.63068,5.63104,5.62922,5.63098,8000000.0
2007-02-28 19:17:00,5.63192,5.63194,5.63058,5.63166,18000000.0
2007-02-28 19:18:00,5.63183,5.63193,5.63029,5.63099,11000000.0
2007-02-28 19:19:00,5.63029,5.63098,5.62786,5.62988,12000000.0
2007-02-28 19:20:00,5.62996,5.63014,5.62829,5.62951,14000000.0
2007-02-28 19:21:00,5.63045,5.63045,5.62857,5.62857,13000000.0
2007-02-28 19:22:00,5.63043,5.63091,5.62897,5.62993,12000000.0
2007-02-28 19:23:00,5.62853,5.63046,5.62853,5.63015,14000000.0
2007-02-28 19:24:00,5.63072,5.63178,5.62957,5.63178,19000000.0
2007-02-28 19:25:00,5.63151,5.6321,5.6304,5.63067,8000000.0
2007-02-28 19:26:00,5.63046,5.63129,5.62989,5.63095,7000000.0
2007-02-28 19:27:00,5.63032,5.63191,5.62939,5.63018,20000000.0
2007-02-28 19:28:00,5.63048,5.63083,5.62895,5.63083,17000000.0
2007-02-28 19:29:00,5.63028,5.63317,5.62794,5.63317,10000000.0
2007-02-28 19:30:00,5.63217,5.63217,5.62864,5.62988,15000000.0
2007-02-28 19:31:00,5.62963,5.62991,5.62928,5.62942,11000000.0
2007-02-28 19:32:00,5.62881,5.62946,5.6286,5.62946,9000000.0
2007-02-28 19:33:00,5.62924,5.6308,5.62849,5.6308,14000000.0
2007-02-28 19:34:00,5.62944,5.63256,5.62871,5.63084,17000000.0
2007-02-28 19:35:00,5.62925,5.62925,5.62646,5.6269,8000000.0
2007-02-28 19:36:00,5.62826,5.6286,5.62644,5.62755,15000000.0
2007-02-28 19:37:00,5.6278,5.6278,5.62652,5.62748,8000000.0
2007-02-28 19:38:00,5.62796,5.62837,5.62708,5.62837,15000000.0
2007-02-28 19:39:00,5.6276,5.62816,5.62665,5.62802,17000000.0
2007-02-28 19:40:00,5.6277,5.6277,5.62633,5.62633,16000000.0
2007-02-28 19:41:00,5.62632,5.62825,5.62632,5.62784,11000000.0
2007-02-28 19:42:00,5.62864,5.63156,5.62793,5.62887,15000000.0
2007-02-28 19:43:00,5.62919,5.63117,5.62836,5.62983,14000000.0
2007-02-28 19:44:00,5.62935,5.6323,5.62866,5.6323,14000000.0
2007-02-28 19:45:00,5.6328,5.6338,5.63231,5.6338,15000000.0
2007-02-28 19:46:00,5.63269,5.63269,5.62801,5.62833,15000000.0
2007-02-28 19:47:00,5.62776,5.63133,5.62776,5.62908,16000000.0
2007-02-28 19:48:00,5.6288,5.6307,5.62835,5.63009,16000000.0
2007-02-28 19:49:00,5.63075,5.63148,5.6287,5.62936,8000000.0
2007-02-28 19:50:00,5.62899,5.6313,5.62835,5.6288,9000000.0
2007-02-28 19:51:00,5.62847,5.63121,5.62729,5.63121,19000000.0
2007-02-28 19:52:00,5.63179,5.63194,5.62901,5.63037,11000000.0
2007-02-28 19:53:00,5.63044,5.63154,5.62776,5.62776,14000000.0
2007-02-28 19:54:00,5.62948,5.62975,5.62675,5.62675,18000000.0
2007-02-28 19:55:00,5.62727,5.6317,5.62727,5.62875,13000000.0
2007-02-28 19:56:00,5.62791,5.63097,5.6276,5.62834,10000000.0
2007-02-28 19:57:00,5.62702,5.63019,5.62696,5.63013,16000000.0
2007-02-28 19:58:00,5.63079,5.63084,5.62885,5.6297,15000000.0
2007-02-28 19:59:00,5.62918,5.62924,5.62768,5.62844,14000000.0
2007-02-28 20:00:00,5.62832,5.62848,5.62702,5.62779,11000000.0
2007-02-28 20:01:00,5.62808,5.62998,5.62778,5.62812,24000000.0
2007-02-28 20:02:00,5.62834,5.62871,5.62654,5.62871,11000000.0
2007-02-28 20:03:00,5.62818,5.62893,5.6265,5.6265,11000000.0
2007-02-28 20:04:00,5.62724,5.62922,5.62699,5.62922,10000000.0
2007-02-28 20:05:00,5.62927,5.63011,5.62783,5.62975,17000000.0
2007-02-28 20:06:00,5.62958,5.6301,5.6276,5.6276,10000000.0
2007-02-28 20:07:00,5.62856,5.62984,5.62729,5.62729,14000000.0
2007-02-28 20:08:00,5.62788,5.62893,5.62681,5.62681,13000000.0
2007-02-28 20:09:00,5.62768,5.62826,5.62698,5.62795,11000000.0
2007-02-28 20:10:00,5.6274,5.62928,5.62692,5.62928,11000000.0
2007-02-28 20:11:00,5.62919,5.62959,5.62655,5.62947,9000000.0
2007-02-28 20:12:00,5.62822,5.62919,5.62622,5.62633,16000000.0
2007-02-28 20:13:00,5.62592,5.63006,5.62545,5.63006,11000000.0
2007-02-28 20:14:00,5.62991,5.62991,5.62627,5.62627,19000000.0
2007-02-28 20:15:00,5.62561,5.62561,5.62498,5.62498,13000000.0
2007-02-28 20:16:00,5.62556,5.62819,5.62556,5.62753,15000000.0
2007-02-28 20:17:00,5.62785,5.62991,5.62716,5.62833,8000000.0
2007-02-28 20:18:00,5.63054,5.63054,5.62732,5.62754,14000000.0
2007-02-28 20:19:00,5.62811,5.62984,5.62775,5.6286,14000000.0
2007-02-28 20:20:00,5.62819,5.62947,5.62701,5.62726,12000000.0
2007-02-28 20:21:00,5.62683,5.62913,5.62683,5.62813,9000000.0
2007-02-28 20:22:00,5.62815,5.63021,5.62699,5.62785,17000000.0
2007-02-28 20:23:00,5.62895,5.62929,5.62809,5.62821,11000000.0
2007-02-28 20:24:00,5.62824,5.63033,5.62743,5.63033,16000000.0
2007-02-28 20:25:00,5.62884,5.62957,5.62859,5.62859,11000000.0
2007-02-28 20:26:00,5.62881,5.62906,5.62777,5.62844,8000000.0
2007-02-28 20:27:00,5.62903,5.62903,5.62692,5.62692,13000000.0
2007-02-28 20:28:00,5.62621,5.62854,5.62502,5.62502,15000000.0
2007-02-28 20:29:00,5.62543,5.62886,5.62543,5.62826,16000000.0
2007-02-28 20:30:00,5.62931,5.62986,5.62542,5.62816,8000000.0
2007-02-28 20:31:00,5.628,5.62984,5.62589,5.62749,18000000.0
2007-02-28 20:32:00,5.62672,5.62933,5.62587,5.62903,7000000.0
2007-02-28 20:33:00,5.62825,5.62908,5.62706,5.62818,13000000.0
2007-02-28 20:34:00,5.62845,5.62888,5.62598,5.62792,13000000.0
2007-02-28 20:35:00,5.62575,5.6274,5.62521,5.6274,9000000.0
2007-02-28 20:36:00,5.62838,5.62838,5.62407,5.62741,17000000.0
2007-02-28 20:37:00,5.62723,5.62802,5.6249,5.62786,14000000.0
2007-02-28 20:38:00,5.62543,5.62883,5.62543,5.62657,16000000.0
2007-02-28 20:39:00,5.62782,5.62965,5.62513,5.62847,14000000.0
2007-02-28 20:40:00,5.62809,5.62859,5.62618,5.62851,17000000.0
2007-02-28 20:41:00,5.62856,5.62873,5.62615,5.62793,16000000.0
2007-02-28 20:42:00,5.62654,5.62887,5.6265,5.6268,22000000.0
2007-02-28 20:43:00,5.62777,5.62873,5.62702,5.62791,18000000.0
2007-02-28 20:44:00,5.62791,5.62852,5.62729,5.62824,16000000.0
2007-02-28 20:45:00,5.62797,5.62804,5.62727,5.62727,8000000.0
2007-02-28 20:46:00,5.62779,5.62837,5.62713,5.62817,19000000.0
2007-02-28 20:47:00,5.62821,5.62935,5.62774,5.62817,12000000.0
2007-02-28 20:48:00,5.62872,5.6289,5.62738,5.62886,9000000.0
2007-02-28 20:49:00,5.6292,5.62953,5.62835,5.62878,19000000.0
2007-02-28 20:50:00,5.62852,5.62931,5.62794,5.62794,15000000.0
2007-02-28 20:51:00,5.6288,5.62967,5.62815,5.62967,9000000.0
2007-02-28 20:52:00,5.62915,5.62915,5.62805,5.6285,11000000.0
2007-02-28 20:53:00,5.62848,5.62952,5.62835,5.6294,15000000.0
2007-02-28 20:54:00,5.62931,5.63019,5.62802,5.6297,12000000.0
2007-02-28 20:55:00,5.62946,5.62946,5.62676,5.62855,18000000.0
2007-02-28 20:56:00,5.62927,5.62959,5.62688,5.62804,12000000.0
2007-02-28 20:57:00,5.6282,5.6282,5.62731,5.62784,13000000.0
2007-02-28 20:58:00,5.62758,5.62829,5.62702,5.62813,11000000.0
2007-02-28 20:59:00,5.62862,5.62862,5.62746,5.62852,11000000.0
2007-02-28 21:00:00,5.62867,5.62867,5.62674,5.62781,17000000.0
2007-02-28 21:01:00,5.62816,5.62885,5.62755,5.62885,10000000.0
2007-02-28 21:02:00,5.62806,5.62886,5.62777,5.62777,8000000.0
2007-02-28 21:03:00,5.62831,5.62831,5.62659,5.62806,19000000.0
2007-02-28 21:04:00,5.62678,5.6289,5.62678,5.6275,18000000.0
2007-02-28 21:05:00,5.62857,5.62903,5.6272,5.6285,14000000.0
2007-02-28 21:06:00,5.62791,5.62791,5.62636,5.62755,12000000.0
2007-02-28 21:07:00,5.62735,5.62782,5.62658,5.62708,10000000.0
2007-02-28 21:08:00,5.62726,5.62824,5.62632,5.62696,14000000.0
2007-02-28 21:09:00,5.62701,5.62729,5.62586,5.62586,16000000.0
2007-02-28 21:10:00,5.62631,5.62786,5.62631,5.62779,15000000.0
2007-02-28 21:11:00,5.62808,5.62808,5.62665,5.6278,13000000.0
2007-02-28 21:12:00,5.62729,5.62851,5.62686,5.62825,10000000.0
2007-02-28 21:13:00,5.62838,5.62838,5.6265,5.62693,14000000.0
2007-02-28 21:14:00,5.62674,5.62784,5.62642,5.62784,10000000.0
2007-02-28 21:15:00,5.62775,5.62811,5.62644,5.62682,15000000.0
2007-02-28 21:16:00,5.62721,5.62761,5.62682,5.62715,11000000.0
2007-02-28 21:17:00,5.62719,5.62782,5.6266,5.6267,13000000.0
2007-02-28 21:18:00,5.62716,5.62751,5.62634,5.62681,17000000.0
2007-02-28 21:19:00,5.62669,5.62728,5.62636,5.62655,12000000.0
2007-02-28 21:20:00,5.626,5.62728,5.626,5.6266,14000000.0
2007-02-28 21:21:00,5.62643,5.62704,5.62637,5.62637,11000000.0
2007-02-28 21:22:00,5.62642,5.62784,5.62642,5.62784,9000000.0
2007-02-28 21:23:00,5.6273,5.6273,5.62643,5.62643,7000000.0
2007-02-28 21:24:00,5.62633,5.62702,5.62527,5.62698,11000000.0
2007-02-28 21:25:00,5.6272,5.6272,5.62561,5.6257,7000000.0
2007-02-28 21:26:00,5.62593,5.6274,5.6256,5.6265,13000000.0
2007-02-28 21:27:00,5.62649,5.62701,5.62615,5.62693,11000000.0
2007-02-28 21:28:00,5.62613,5.62613,5.62422,5.62441,15000000.0
2007-02-28 21:29:00,5.62629,5.62666,5.62493,5.62625,12000000.0
2007-02-28 21:30:00,5.62563,5.62652,5.62517,5.62608,10000000.0
2007-02-28 21:31:00,5.62708,5.62748,5.62624,5.62625,10000000.0
2007-02-28 21:32:00,5.62683,5.62706,5.62536,5.62591,12000000.0
2007-02-28 21:33:00,5.62595,5.62687,5.62595,5.62678,19000000.0
2007-02-28 21:34:00,5.62594,5.62594,5.62474,5.62582,8000000.0
2007-02-28 21:35:00,5.62539,5.6267,5.62483,5.62514,20000000.0
2007-02-28 21:36:00,5.62594,5.62641,5.62404,5.62641,19000000.0
2007-02-28 21:37:00,5.62649,5.62706,5.6249,5.62609,19000000.0
2007-02-28 21:38:00,5.62749,5.62749,5.6256,5.62709,13000000.0
2007-02-28 21:39:00,5.62667,5.6275,5.62572,5.62645,17000000.0
2007-02-28 21:40:00,5.62572,5.62701,5.62572,5.6268,7000000.0
2007-02-28 21:41:00,5.6262,5.62735,5.62613,5.62686,11000000.0
2007-02-28 21:42:00,5.62707,5.62732,5.62598,5.6265,18000000.0
2007-02-28 21:43:00,5.62619,5.62721,5.62566,5.62653,13000000.0
2007-02-28 21:44:00,5.6262,5.62788,5.62607,5.62788,16000000.0
2007-02-28 21:45:00,5.62668,5.62727,5.62551,5.62551,11000000.0
2007-02-28 21:46:00,5.62685,5.62685,5.62533,5.62647,13000000.0
2007-02-28 21:47:00,5.62615,5.62624,5.62513,5.62609,13000000.0
2007-02-28 21:48:00,5.62549,5.62685,5.62471,5.6253,17000000.0
2007-02-28 21:49:00,5.62631,5.6264,5.62454,5.62516,8000000.0
2007-02-28 21:50:00,5.62454,5.62603,5.62452,5.62477,11000000.0
2007-02-28 21:51:00,5.62544,5.62566,5.6238,5.62437,13000000.0
2007-02-28 21:52:00,5.62494,5.62658,5.62492,5.62634,13000000.0
2007-02-28 21:53:00,5.62503,5.62626,5.62483,5.62546,14000000.0
2007-02-28 21:54:00,5.62569,5.62618,5.62558,5.62577,11000000.0
2007-02-28 21:55:00,5.6255,5.62583,5.62458,5.62458,17000000.0
2007-02-28 21:56:00,5.62561,5.62613,5.62445,5.62472,12000000.0
2007-02-28 21:57:00,5.62493,5.62638,5.62442,5.62442,16000000.0
2007-02-28 21:58:00,5.62434,5.62622,5.62434,5.62562,9000000.0
2007-02-28 21:59:00,5.62597,5.62609,5.6249,5.6256,18000000.0
2007-02-28 22:00:00,5.62642,5.62793,5.62532,5.62532,13000000.0
2007-02-28 22:01:00,5.62495,5.6266,5.62456,5.62642,11000000.0
2007-02-28 22:02:00,5.62481,5.62653,5.62481,5.62601,17000000.0
2007-02-28 22:03:00,5.62578,5.62645,5.62501,5.62571,23000000.0
2007-02-28 22:04:00,5.62562,5.62663,5.62512,5.62512,15000000.0
2007-02-28 22:05:00,5.62659,5.62706,5.62493,5.62509,14000000.0
2007-02-28 22:06:00,5.62506,5.62671,5.62489,5.62506,15000000.0
2007-02-28 22:07:00,5.62526,5.62617,5.62506,5.62584,9000000.0
2007-02-28 22:08:00,5.62488,5.62533,5.62488,5.62533,18000000.0
2007-02-28 22:09:00,5.6256,5.62642,5.62518,5.62518,11000000.0
2007-02-28 22:10:00,5.62506,5.62609,5.62506,5.62575,7000000.0
2007-02-28 22:11:00,5.62641,5.62667,5.62516,5.62516,8000000.0
2007-02-28 22:12:00,5.62517,5.62642,5.62506,5.62636,16000000.0
2007-02-28 22:13:00,5.6261,5.62649,5.62457,5.62527,24000000.0
2007-02-28 22:14:00,5.62575,5.62575,5.62499,5.62567,9000000.0
2007-02-28 22:15:00,5.62576,5.62619,5.62564,5.62619,10000000.0
2007-02-28 22:16:00,5.62588,5.62607,5.62468,5.62542,13000000.0
2007-02-28 22:17:00,5.62518,5.62518,5.62438,5.62438,20000000.0
2007-02-28 22:18:00,5.6259,5.62607,5.62462,5.62489,11000000.0
2007-02-28 22:19:00,5.62517,5.62603,5.62476,5.62529,15000000.0
2007-02-28 22:20:00,5.62488,5.62611,5.6247,5.62588,16000000.0
2007-02-28 22:21:00,5.62662,5.62716,5.6254,5.62629,12000000.0
2007-02-28 22:22:00,5.62614,5.62731,5.6252,5.62596,14000000.0
2007-02-28 22:23:00,5.62665,5.62665,5.62525,5.62649,11000000.0
2007-02-28 22:24:00,5.6264,5.62723,5.62542,5.62615,16000000.0
2007-02-28 22:25:00,5.62679,5.62728,5.62616,5.62728,14000000.0
2007-02-28 22:26:00,5.62622,5.62721,5.62595,5.62638,10000000.0
2007-02-28 22:27:00,5.62692,5.62699,5.62523,5.62686,14000000.0
2007-02-28 22:28:00,5.62587,5.62649,5.62514,5.62639,12000000.0
2007-02-28 22:29:00,5.62489,5.62584,5.62458,5.62478,13000000.0
2007-02-28 22:30:00,5.62483,5.62578,5.62437,5.62486,8000000.0
2007-02-28 22:31:00,5.62589,5.626,5.62485,5.62542,11000000.0
2007-02-28 22:32:00,5.62495,5.62621,5.62458,5.6248,20000000.0
2007-02-28 22:33:00,5.62528,5.62568,5.62474,5.62484,11000000.0
2007-02-28 22:34:00,5.62437,5.6263,5.62437,5.62554,10000000.0
2007-02-28 22:35:00,5.6267,5.6267,5.62536,5.62599,13000000.0
2007-02-28 22:36:00,5.62584,5.62681,5.62566,5.6263,9000000.0
2007-02-28 22:37:00,5.62634,5.62758,5.62564,5.62643,13000000.0
2007-02-28 22:38:00,5.62712,5.62793,5.62682,5.62682,9000000.0
2007-02-28 22:39:00,5.62723,5.62757,5.62594,5.62665,12000000.0
2007-02-28 22:40:00,5.62635,5.62635,5.62553,5.6256,9000000.0
2007-02-28 22:41:00,5.62545,5.62685,5.62541,5.62541,14000000.0
2007-02-28 22:42:00,5.62464,5.62635,5.62464,5.62635,13000000.0
2007-02-28 22:43:00,5.62638,5.62638,5.62491,5.62571,12000000.0
2007-02-28 22:44:00,5.62625,5.62676,5.62507,5.62507,15000000.0
2007-02-28 22:45:00,5.62531,5.62659,5.62531,5.62605,13000000.0
2007-02-28 22:46:00,5.62633,5.62672,5.62503,5.62503,14000000.0
2007-02-28 22:47:00,5.62507,5.62639,5.62497,5.62637,15000000.0
2007-02-28 22:48:00,5.62592,5.62666,5.62548,5.62652,13000000.0
2007-02-28 22:49:00,5.62646,5.62673,5.62568,5.62574,13000000.0
2007-02-28 22:50:00,5.62595,5.62678,5.62535,5.62614,15000000.0
2007-02-28 22:51:00,5.62593,5.62651,5.62476,5.62621,14000000.0
2007-02-28 22:52:00,5.62583,5.62605,5.62475,5.62554,9000000.0
2007-02-28 22:53:00,5.6252,5.6259,5.62493,5.62493,15000000.0
2007-02-28 22:54:00,5.62481,5.62581,5.62459,5.62533,17000000.0
2007-02-28 22:55:00,5.62548,5.62552,5.62417,5.62482,16000000.0
2007-02-28 22:56:00,5.62508,5.62582,5.62437,5.62437,13000000.0
2007-02-28 22:57:00,5.6253,5.62565,5.6245,5.62531,8000000.0
2007-02-28 22:58:00,5.62496,5.62522,5.62406,5.62406,8000000.0
2007-02-28 22:59:00,5.62358,5.62369,5.62342,5.62353,19000000.0
2007-02-28 23:00:00,5.62398,5.62529,5.62363,5.62363,10000000.0
2007-02-28 23:01:00,5.62347,5.62348,5.62314,5.6232,7000000.0
2007-02-28 23:02:00,5.62354,5.6256,5.62354,5.62463,15000000.0
2007-02-28 23:03:00,5.62426,5.62526,5.6237,5.62489,17000000.0
2007-02-28 23:04:00,5.62486,5.62578,5.62397,5.62426,19000000.0
2007-02-28 23:05:00,5.6237,5.62415,5.62331,5.62364,9000000.0
2007-02-28 23:06:00,5.62301,5.62467,5.62271,5.6231,12000000.0
2007-02-28 23:07:00,5.62351,5.62474,5.6235,5.62419,14000000.0
2007-02-28 23:08:00,5.62471,5.62507,5.6235,5.6235,16000000.0
2007-02-28 23:09:00,5.62319,5.62477,5.62319,5.62449,9000000.0
2007-02-28 23:10:00,5.62468,5.62471,5.62373,5.6239,12000000.0
2007-02-28 23:11:00,5.62361,5.62416,5.62361,5.62416,14000000.0
2007-02-28 23:12:00,5.62374,5.62442,5.62321,5.62395,7000000.0
2007-02-28 23:13:00,5.62341,5.62346,5.62276,5.623,14000000.0
2007-02-28 23:14:00,5.62355,5.625,5.62342,5.62469,19000000.0
2007-02-28 23:15:00,5.62481,5.62492,5.62363,5.62444,13000000.0
2007-02-28 23:16:00,5.62463,5.62491,5.62325,5.62387,15000000.0
2007-02-28 23:17:00,5.62414,5.62414,5.62302,5.62319,11000000.0
2007-02-28 23:18:00,5.623,5.62414,5.623,5.62414,12000000.0
2007-02-28 23:19:00,5.62418,5.62502,5.62354,5.62493,14000000.0
2007-02-28 23:20:00,5.62492,5.62528,5.62386,5.62504,19000000.0
2007-02-28 23:21:00,5.62384,5.62476,5.6234,5.62418,7000000.0
2007-02-28 23:22:00,5.62407,5.62476,5.62347,5.62347,15000000.0
2007-02-28 23:23:00,5.62357,5.62436,5.62343,5.62347,11000000.0
2007-02-28 23:24:00,5.62328,5.62462,5.62328,5.62371,14000000.0
2007-02-28 23:25:00,5.62387,5.62475,5.62387,5.62434,11000000.0
2007-02-28 23:26:00,5.62444,5.62464,5.62315,5.62427,14000000.0
2007-02-28 23:27:00,5.62438,5.62512,5.62435,5.62457,11000000.0
2007-02-28 23:28:00,5.62443,5.62458,5.62361,5.62361,12000000.0
2007-02-28 23:29:00,5.62382,5.62535,5.62382,5.62425,16000000.0
2007-02-28 23:30:00,5.6243,5.62541,5.62408,5.62465,20000000.0
2007-02-28 23:31:00,5.62513,5.62554,5.62412,5.62412,11000000.0
2007-02-28 23:32:00,5.62507,5.62589,5.62419,5.62471,16000000.0
2007-02-28 23:33:00,5.62493,5.62611,5.6249,5.62587,12000000.0
2007-02-28 23:34:00,5.62531,5.62593,5.62392,5.62473,13000000.0
2007-02-28 23:35:00,5.62518,5.62597,5.62496,5.62597,9000000.0
2007-02-28 23:36:00,5.62652,5.62652,5.62465,5.62493,9000000.0
2007-02-28 23:37:00,5.62584,5.62629,5.62481,5.62581,14000000.0
2007-02-28 23:38:00,5.6255,5.62552,5.62442,5.62539,13000000.0
2007-02-28 23:39:00,5.62504,5.62585,5.6246,5.62537,17000000.0
2007-02-28 23:40:00,5.62503,5.62579,5.6241,5.62447,12000000.0
2007-02-28 23:41:00,5.62508,5.62581,5.6242,5.62581,17000000.0
2007-02-28 23:42:00,5.62556,5.62612,5.62511,5.62551,22000000.0
2007-02-28 23:43:00,5.62368,5.62566,5.62368,5.62511,15000000.0
2007-02-28 23:44:00,5.62496,5.62515,5.62471,5.62488,14000000.0
2007-02-28 23:45:00,5.62464,5.62555,5.62422,5.62443,20000000.0
2007-02-28 23:46:00,5.62474,5.62609,5.62474,5.62548,14000000.0
2007-02-28 23:47:00,5.62587,5.62607,5.62454,5.62484,10000000.0
2007-02-28 23:48:00,5.62519,5.62629,5.62473,5.6258,18000000.0
2007-02-28 23:49:00,5.62554,5.6265,5.625,5.62516,14000000.0
2007-02-28 23:50:00,5.62524,5.62628,5.62524,5.62598,13000000.0
2007-02-28 23:51:00,5.62595,5.62595,5.62488,5.62488,8000000.0
2007-02-28 23:52:00,5.62489,5.62661,5.62489,5.6254,16000000.0
2007-02-28 23:53:00,5.62542,5.6266,5.62487,5.62634,18000000.0
2007-02-28 23:54:00,5.62602,5.62663,5.62499,5.62627,12000000.0
2007-02-28 23:55:00,5.62551,5.62681,5.62468,5.62518,19000000.0
2007-02-28 23:56:00,5.62546,5.62737,5.62546,5.62691,14000000.0
2007-02-28 23:57:00,5.62709,5.62714,5.62588,5.62589,16000000.0
2007-02-28 23:58:00,5.62577,5.62744,5.62577,5.62687,13000000.0
2007-02-28 23:59:00,5.62706,5.62706,5.62559,5.62616,14000000.0
2007-03-01 00:00:00,5.62622,5.62664,5.62531,5.62574,17000000.0
2007-03-01 00:01:00,5.62608,5.62616,5.6252,5.6252,12000000.0
2007-03-01 00:02:00,5.6256,5.62596,5.62526,5.62526,15000000.0
2007-03-01 00:03:00,5.62491,5.62647,5.62489,5.62582,14000000.0
2007-03-01 00:04:00,5.62568,5.62659,5.62505,5.62659,12000000.0
2007-03-01 00:05:00,5.626,5.62631,5.62528,5.62631,12000000.0
2007-03-01 00:06:00,5.62572,5.62635,5.62496,5.62512,12000000.0
2007-03-01 00:07:00,5.62633,5.62646,5.62519,5.62633,11000000.0
2007-03-01 00:08:00,5.62595,5.6262,5.62491,5.62513,15000000.0
2007-03-01 00:09:00,5.62434,5.62538,5.6242,5.62504,12000000.0
2007-03-01 00:10:00,5.62483,5.62537,5.62411,5.62455,19000000.0
2007-03-01 00:11:00,5.62504,5.62524,5.6242,5.6242,8000000.0
2007-03-01 00:12:00,5.62462,5.62505,5.62383,5.62463,9000000.0
2007-03-01 00:13:00,5.62418,5.62522,5.62418,5.62482,13000000.0
2007-03-01 00:14:00,5.62502,5.62578,5.62425,5.62499,14000000.0
2007-03-01 00:15:00,5.62532,5.62607,5.6249,5.62591,12000000.0
2007-03-01 00:16:00,5.62592,5.62669,5.62517,5.6258,12000000.0
2007-03-01 00:17:00,5.62564,5.62565,5.62468,5.62468,10000000.0
2007-03-01 00:18:00,5.62456,5.62523,5.62452,5.62508,19000000.0
2007-03-01 00:19:00,5.6253,5.62595,5.6253,5.62544,12000000.0
2007-03-01 00:20:00,5.62497,5.62613,5.62469,5.62528,11000000.0
2007-03-01 00:21:00,5.62573,5.62646,5.62486,5.62509,14000000.0
2007-03-01 00:22:00,5.62544,5.62658,5.6252,5.6262,13000000.0
2007-03-01 00:23:00,5.62625,5.62724,5.62604,5.62724,13000000.0
2007-03-01 00:24:00,5.62734,5.62734,5.62641,5.62684,9000000.0
2007-03-01 00:25:00,5.62676,5.62736,5.62633,5.62687,13000000.0
2007-03-01 00:26:00,5.62648,5.62723,5.62607,5.62638,14000000.0
2007-03-01 00:27:00,5.62745,5.62768,5.62645,5.62662,15000000.0
2007-03-01 00:28:00,5.62649,5.62784,5.62643,5.62737,7000000.0
2007-03-01 00:29:00,5.62721,5.62813,5.627,5.62724,17000000.0
2007-03-01 00:30:00,5.62719,5.62757,5.62662,5.62729,9000000.0
2007-03-01 00:31:00,5.62659,5.62759,5.62639,5.62651,13000000.0
2007-03-01 00:32:00,5.62637,5.62688,5.62632,5.62676,8000000.0
2007-03-01 00:33:00,5.62672,5.62672,5.62593,5.62644,19000000.0
2007-03-01 00:34:00,5.62658,5.62743,5.62589,5.62604,15000000.0
2007-03-01 00:35:00,5.62641,5.62641,5.62562,5.6261,12000000.0
2007-03-01 00:36:00,5.62606,5.62614,5.62546,5.62558,15000000.0
2007-03-01 00:37:00,5.62561,5.62634,5.62546,5.62634,15000000.0
2007-03-01 00:38:00,5.62683,5.62731,5.62634,5.62702,18000000.0
2007-03-01 00:39:00,5.62711,5.62807,5.62654,5.62716,20000000.0
2007-03-01 00:40:00,5.62712,5.62747,5.62627,5.62627,10000000.0
2007-03-01 00:41:00,5.62613,5.62633,5.62601,5.62629,9000000.0
2007-03-01 00:42:00,5.62651,5.62809,5.62651,5.62809,16000000.0
2007-03-01 00:43:00,5.62753,5.62862,5.62715,5.628,16000000.0
2007-03-01 00:44:00,5.628,5.6285,5.62759,5.62785,10000000.0
2007-03-01 00:45:00,5.62798,5.62827,5.62678,5.62678,16000000.0
2007-03-01 00:46:00,5.62704,5.6289,5.62667,5.6289,12000000.0
2007-03-01 00:47:00,5.62889,5.62903,5.62804,5.6283,8000000.0
2007-03-01 00:48:00,5.62835,5.62897,5.62813,5.62875,16000000.0
2007-03-01 00:49:00,5.62843,5.6285,5.62814,5.62827,11000000.0
2007-03-01 00:50:00,5.62844,5.62877,5.62826,5.62826,9000000.0
2007-03-01 00:51:00,5.62833,5.62833,5.62794,5.62812,9000000.0
2007-03-01 00:52:00,5.6283,5.62883,5.62743,5.62759,18000000.0
2007-03-01 00:53:00,5.62802,5.62847,5.62754,5.62787,12000000.0
2007-03-01 00:54:00,5.62793,5.62845,5.62742,5.62746,12000000.0
2007-03-01 00:55:00,5.62748,5.62855,5.62748,5.62788,11000000.0
2007-03-01 00:56:00,5.62804,5.62826,5.62796,5.62801,14000000.0
2007-03-01 00:57:00,5.62755,5.62776,5.62679,5.62776,15000000.0
2007-03-01 00:58:00,5.62816,5.62849,5.62808,5.6284,9000000.0
2007-03-01 00:59:00,5.62854,5.62854,5.62794,5.62794,17000000.0
2007-03-01 01:00:00,5.62823,5.62833,5.62712,5.62758,12000000.0
2007-03-01 01:01:00,5.62758,5.62816,5.62734,5.62761,15000000.0
2007-03-01 01:02:00,5.62746,5.62819,5.62696,5.62819,10000000.0
2007-03-01 01:03:00,5.62806,5.62913,5.62704,5.62818,13000000.0
2007-03-01 01:04:00,5.6283,5.62929,5.62771,5.62803,13000000.0
2007-03-01 01:05:00,5.62945,5.62951,5.62802,5.62951,13000000.0
2007-03-01 01:06:00,5.62844,5.62997,5.62844,5.62855,12000000.0
2007-03-01 01:07:00,5.62856,5.63048,5.62856,5.62929,13000000.0
2007-03-01 01:08:00,5.62974,5.62982,5.62828,5.62918,15000000.0
2007-03-01 01:09:00,5.62868,5.62933,5.62786,5.62918,17000000.0
2007-03-01 01:10:00,5.62779,5.62911,5.62779,5.6291,10000000.0
2007-03-01 01:11:00,5.62899,5.62936,5.62807,5.62861,11000000.0
2007-03-01 01:12:00,5.62866,5.62923,5.62784,5.62918,10000000.0
2007-03-01 01:13:00,5.62886,5.62948,5.62811,5.62898,11000000.0
2007-03-01 01:14:00,5.62854,5.62947,5.62824,5.62947,13000000.0
2007-03-01 01:15:00,5.62903,5.62903,5.62744,5.62781,9000000.0
2007-03-01 01:16:00,5.62699,5.62879,5.62699,5.62795,12000000.0
2007-03-01 01:17:00,5.62747,5.62857,5.62738,5.6285,11000000.0
2007-03-01 01:18:00,5.62794,5.62862,5.62708,5.62829,12000000.0
2007-03-01 01:19:00,5.62822,5.62831,5.62693,5.62742,19000000.0
2007-03-01 01:20:00,5.62728,5.62788,5.62702,5.62714,11000000.0
2007-03-01 01:21:00,5.62683,5.62889,5.62683,5.62775,12000000.0
2007-03-01 01:22:00,5.62819,5.62851,5.627,5.62788,9000000.0
2007-03-01 01:23:00,5.62701,5.62871,5.62701,5.62765,13000000.0
2007-03-01 01:24:00,5.62789,5.62878,5.62746,5.62878,14000000.0
2007-03-01 01:25:00,5.6267,5.62844,5.6267,5.62778,11000000.0
2007-03-01 01:26:00,5.62775,5.62848,5.62734,5.62802,10000000.0
2007-03-01 01:27:00,5.62736,5.6287,5.62681,5.62681,17000000.0
2007-03-01 01:28:00,5.6278,5.62832,5.62695,5.62695,13000000.0
2007-03-01 01:29:00,5.6278,5.62782,5.6262,5.62692,19000000.0
2007-03-01 01:30:00,5.62717,5.62803,5.62568,5.62568,15000000.0
2007-03-01 01:31:00,5.62593,5.62691,5.62521,5.62664,15000000.0
2007-03-01 01:32:00,5.62751,5.62776,5.62592,5.62728,12000000.0
2007-03-01 01:33:00,5.62661,5.62689,5.62609,5.62642,8000000.0
2007-03-01 01:34:00,5.6263,5.62715,5.62592,5.62691,18000000.0
2007-03-01 01:35:00,5.62624,5.62656,5.62549,5.62606,12000000.0
2007-03-01 01:36:00,5.62606,5.62645,5.6252,5.62645,16000000.0
2007-03-01 01:37:00,5.62551,5.6266,5.62452,5.62604,15000000.0
2007-03-01 01:38:00,5.6258,5.62587,5.62429,5.62571,18000000.0
2007-03-01 01:39:00,5.62568,5.62581,5.62336,5.62449,10000000.0
2007-03-01 01:40:00,5.62504,5.62504,5.62338,5.62458,11000000.0
2007-03-01 01:41:00,5.62417,5.62526,5.62366,5.62484,16000000.0
2007-03-01 01:42:00,5.62399,5.62533,5.62361,5.62361,14000000.0
2007-03-01 01:43:00,5.62344,5.62486,5.62326,5.62433,16000000.0
2007-03-01 01:44:00,5.62474,5.62605,5.6242,5.62428,15000000.0
2007-03-01 01:45:00,5.62445,5.62537,5.62311,5.62537,16000000.0
2007-03-01 01:46:00,5.6243,5.62491,5.62387,5.62425,9000000.0
2007-03-01 01:47:00,5.62405,5.6251,5.62336,5.62441,17000000.0
2007-03-01 01:48:00,5.62486,5.62501,5.62331,5.62496,16000000.0
2007-03-01 01:49:00,5.62444,5.62446,5.62371,5.62422,10000000.0
2007-03-01 01:50:00,5.62278,5.62437,5.62261,5.62391,11000000.0
2007-03-01 01:51:00,5.62466,5.62487,5.6232,5.62455,12000000.0
2007-03-01 01:52:00,5.62514,5.62572,5.6245,5.62479,12000000.0
2007-03-01 01:53:00,5.62601,5.62601,5.6247,5.62539,18000000.0
2007-03-01 01:54:00,5.62541,5.62652,5.62465,5.62576,14000000.0
2007-03-01 01:55:00,5.62574,5.62606,5.62485,5.62523,18000000.0
2007-03-01 01:56:00,5.62569,5.62648,5.62563,5.62622,8000000.0
2007-03-01 01:57:00,5.62582,5.62661,5.62511,5.62623,13000000.0
2007-03-01 01:58:00,5.62664,5.6271,5.62546,5.62676,11000000.0
2007-03-01 01:59:00,5.62662,5.6279,5.62649,5.62742,11000000.0
2007-03-01 02:00:00,5.62704,5.62728,5.62602,5.62624,16000000.0
2007-03-01 02:01:00,5.62639,5.62777,5.62506,5.62541,21000000.0
2007-03-01 02:02:00,5.62549,5.62575,5.62365,5.62532,10000000.0
2007-03-01 02:03:00,5.6246,5.62575,5.6246,5.62574,8000000.0
2007-03-01 02:04:00,5.62535,5.62562,5.62428,5.62562,14000000.0
2007-03-01 02:05:00,5.62539,5.62566,5.62435,5.62523,14000000.0
2007-03-01 02:06:00,5.62573,5.62612,5.62481,5.62571,15000000.0
2007-03-01 02:07:00,5.6257,5.62758,5.62543,5.62605,10000000.0
2007-03-01 02:08:00,5.62616,5.62693,5.62521,5.62555,16000000.0
2007-03-01 02:09:00,5.62551,5.62652,5.62516,5.62649,18000000.0
2007-03-01 02:10:00,5.62508,5.62739,5.62508,5.62739,16000000.0
2007-03-01 02:11:00,5.62623,5.62688,5.62541,5.62599,14000000.0
2007-03-01 02:12:00,5.62652,5.62734,5.6263,5.62734,10000000.0
2007-03-01 02:13:00,5.62656,5.6278,5.62656,5.62736,15000000.0
2007-03-01 02:14:00,5.62681,5.62735,5.62581,5.62669,19000000.0
2007-03-01 02:15:00,5.62777,5.62777,5.62636,5.62748,12000000.0
2007-03-01 02:16:00,5.62737,5.62808,5.62681,5.62732,18000000.0
2007-03-01 02:17:00,5.62826,5.62839,5.62713,5.62795,14000000.0
2007-03-01 02:18:00,5.62753,5.62908,5.62736,5.62871,12000000.0
2007-03-01 02:19:00,5.6274,5.62863,5.62628,5.62634,14000000.0
2007-03-01 02:20:00,5.62619,5.62699,5.62539,5.62623,13000000.0
2007-03-01 02:21:00,5.62623,5.62675,5.62554,5.62624,15000000.0
2007-03-01 02:22:00,5.62552,5.62721,5.62549,5.62585,13000000.0
2007-03-01 02:23:00,5.62636,5.62696,5.62573,5.62622,16000000.0
2007-03-01 02:24:00,5.6264,5.62756,5.62547,5.62641,17000000.0
2007-03-01 02:25:00,5.62683,5.62769,5.62619,5.62769,10000000.0
2007-03-01 02:26:00,5.62718,5.62819,5.62656,5.62815,13000000.0
2007-03-01 02:27:00,5.62794,5.62844,5.62736,5.62782,7000000.0
2007-03-01 02:28:00,5.62776,5.62776,5.62694,5.62694,9000000.0
2007-03-01 02:29:00,5.62713,5.62806,5.62697,5.62806,20000000.0
2007-03-01 02:30:00,5.62858,5.62907,5.62784,5.62849,11000000.0
2007-03-01 02:31:00,5.62818,5.6292,5.62793,5.6292,9000000.0
2007-03-01 02:32:00,5.62878,5.62878,5.62757,5.62816,13000000.0
2007-03-01 02:33:00,5.62776,5.62782,5.62689,5.62689,14000000.0
2007-03-01 02:34:00,5.62716,5.6286,5.62716,5.62817,17000000.0
2007-03-01 02:35:00,5.62844,5.62883,5.62771,5.62815,15000000.0
2007-03-01 02:36:00,5.62827,5.62827,5.62712,5.62728,14000000.0
2007-03-01 02:37:00,5.62706,5.6286,5.62682,5.62705,13000000.0
2007-03-01 02:38:00,5.62635,5.62725,5.6261,5.62676,14000000.0
2007-03-01 02:39:00,5.62644,5.62742,5.62611,5.62639,15000000.0
2007-03-01 02:40:00,5.62626,5.62758,5.62585,5.62635,12000000.0
2007-03-01 02:41:00,5.62697,5.62749,5.62569,5.62684,13000000.0
2007-03-01 02:42:00,5.62665,5.62756,5.62662,5.62696,16000000.0
2007-03-01 02:43:00,5.62668,5.62745,5.62591,5.62643,18000000.0
2007-03-01 02:44:00,5.62653,5.62689,5.6263,5.62665,10000000.0
2007-03-01 02:45:00,5.62652,5.62715,5.62587,5.62671,14000000.0
2007-03-01 02:46:00,5.62648,5.62712,5.6256,5.62636,18000000.0
2007-03-01 02:47:00,5.62575,5.62653,5.62498,5.62594,17000000.0
2007-03-01 02:48:00,5.62639,5.62644,5.62508,5.62511,7000000.0
2007-03-01 02:49:00,5.62553,5.62665,5.6253,5.6253,13000000.0
2007-03-01 02:50:00,5.62487,5.62655,5.62487,5.62615,14000000.0
2007-03-01 02:51:00,5.62679,5.62768,5.62599,5.62702,15000000.0
2007-03-01 02:52:00,5.62699,5.6276,5.62633,5.62713,15000000.0
2007-03-01 02:53:00,5.62625,5.62727,5.62611,5.62723,9000000.0
2007-03-01 02:54:00,5.62782,5.62896,5.62694,5.62851,13000000.0
2007-03-01 02:55:00,5.62835,5.62835,5.62621,5.62803,11000000.0
2007-03-01 02:56:00,5.62659,5.62748,5.62635,5.62748,18000000.0
2007-03-01 02:57:00,5.62724,5.62746,5.62626,5.62642,13000000.0
2007-03-01 02:58:00,5.62546,5.62647,5.62465,5.62465,9000000.0
2007-03-01 02:59:00,5.62378,5.62477,5.62333,5.62333,14000000.0
2007-03-01 03:00:00,5.623,5.62484,5.623,5.62484,11000000.0
2007-03-01 03:01:00,5.62358,5.62537,5.62352,5.62473,11000000.0
2007-03-01 03:02:00,5.62551,5.62681,5.62522,5.62635,11000000.0
2007-03-01 03:03:00,5.62635,5.6269,5.62583,5.62689,23000000.0
2007-03-01 03:04:00,5.62558,5.62637,5.62558,5.62629,11000000.0
2007-03-01 03:05:00,5.62658,5.62689,5.62529,5.62661,17000000.0
2007-03-01 03:06:00,5.62684,5.62689,5.62531,5.626,9000000.0
2007-03-01 03:07:00,5.62609,5.62678,5.62582,5.62644,15000000.0
2007-03-01 03:08:00,5.62651,5.62651,5.62545,5.6255,12000000.0
2007-03-01 03:09:00,5.62522,5.62672,5.62522,5.62594,15000000.0
2007-03-01 03:10:00,5.62631,5.62657,5.6255,5.62592,19000000.0
2007-03-01 03:11:00,5.62646,5.62717,5.6256,5.62595,15000000.0
2007-03-01 03:12:00,5.62597,5.6266,5.62535,5.62651,18000000.0
2007-03-01 03:13:00,5.62632,5.62674,5.62529,5.6257,18000000.0
2007-03-01 03:14:00,5.62584,5.62639,5.62542,5.62606,10000000.0
2007-03-01 03:15:00,5.62552,5.62647,5.62514,5.62627,7000000.0
2007-03-01 03:16:00,5.62628,5.62628,5.6243,5.62512,8000000.0
2007-03-01 03:17:00,5.62448,5.62539,5.62436,5.62436,10000000.0
2007-03-01 03:18:00,5.62426,5.62574,5.62426,5.62564,15000000.0
2007-03-01 03:19:00,5.62576,5.62596,5.62519,5.62522,10000000.0
2007-03-01 03:20:00,5.62523,5.62606,5.62492,5.62502,16000000.0
2007-03-01 03:21:00,5.62487,5.62637,5.62487,5.62571,11000000.0
2007-03-01 03:22:00,5.62629,5.6264,5.62567,5.62569,10000000.0
2007-03-01 03:23:00,5.62578,5.62603,5.62578,5.62582,12000000.0
2007-03-01 03:24:00,5.62619,5.62659,5.62507,5.62524,13000000.0
2007-03-01 03:25:00,5.62562,5.62612,5.62517,5.62612,11000000.0
2007-03-01 03:26:00,5.62613,5.62613,5.62475,5.62581,13000000.0
2007-03-01 03:27:00,5.62529,5.62634,5.62526,5.62619,14000000.0
2007-03-01 03:28:00,5.62587,5.62668,5.62512,5.6266,18000000.0
2007-03-01 03:29:00,5.62605,5.62661,5.62543,5.62632,15000000.0
2007-03-01 03:30:00,5.62657,5.62682,5.62645,5.62659,10000000.0
2007-03-01 03:31:00,5.62632,5.62719,5.62521,5.62521,13000000.0
2007-03-01 03:32:00,5.62514,5.62669,5.62514,5.6266,16000000.0
2007-03-01 03:33:00,5.62623,5.62707,5.62598,5.62707,13000000.0
2007-03-01 03:34:00,5.62712,5.62712,5.62654,5.62703,16000000.0
2007-03-01 03:35:00,5.62667,5.62685,5.62595,5.62685,10000000.0
2007-03-01 03:36:00,5.62737,5.62765,5.62559,5.62559,11000000.0
2007-03-01 03:37:00,5.62583,5.62682,5.62563,5.62655,13000000.0
2007-03-01 03:38:00,5.62594,5.62711,5.62573,5.62621,13000000.0
2007-03-01 03:39:00,5.62601,5.6272,5.62568,5.62647,13000000.0
2007-03-01 03:40:00,5.62643,5.62715,5.62595,5.62642,12000000.0
2007-03-01 03:41:00,5.62647,5.62719,5.62562,5.62666,16000000.0
2007-03-01 03:42:00,5.6264,5.62743,5.62583,5.62621,21000000.0
2007-03-01 03:43:00,5.62666,5.62798,5.62563,5.62716,18000000.0
2007-03-01 03:44:00,5.62643,5.62771,5.62612,5.62771,15000000.0
2007-03-01 03:45:00,5.62773,5.6278,5.62654,5.62677,9000000.0
2007-03-01 03:46:00,5.6273,5.62733,5.62644,5.62733,8000000.0
2007-03-01 03:47:00,5.6273,5.62786,5.62666,5.62786,11000000.0
2007-03-01 03:48:00,5.62829,5.62829,5.6264,5.62693,9000000.0
2007-03-01 03:49:00,5.62699,5.62763,5.62625,5.62734,16000000.0
2007-03-01 03:50:00,5.62633,5.62705,5.62545,5.62655,19000000.0
2007-03-01 03:51:00,5.62466,5.62589,5.62455,5.62589,9000000.0
2007-03-01 03:52:00,5.62634,5.62685,5.62528,5.62528,19000000.0
2007-03-01 03:53:00,5.62614,5.6263,5.62505,5.62514,10000000.0
2007-03-01 03:54:00,5.62582,5.62634,5.62491,5.62555,17000000.0
2007-03-01 03:55:00,5.62642,5.62698,5.62585,5.62676,16000000.0
2007-03-01 03:56:00,5.62621,5.62715,5.62621,5.62658,7000000.0
2007-03-01 03:57:00,5.62674,5.62674,5.62595,5.62634,11000000.0
2007-03-01 03:58:00,5.62666,5.62673,5.62578,5.62607,12000000.0
2007-03-01 03:59:00,5.62608,5.62691,5.62494,5.62501,17000000.0
2007-03-01 04:00:00,5.62548,5.62705,5.62548,5.62636,12000000.0
2007-03-01 04:01:00,5.62596,5.62714,5.62596,5.62672,16000000.0
2007-03-01 04:02:00,5.62613,5.6268,5.62525,5.62577,14000000.0
2007-03-01 04:03:00,5.62582,5.62604,5.62491,5.62594,12000000.0
2007-03-01 04:04:00,5.62569,5.62633,5.62496,5.62549,16000000.0
2007-03-01 04:05:00,5.6264,5.62649,5.625,5.62649,13000000.0
2007-03-01 04:06:00,5.62613,5.62613,5.62454,5.62578,16000000.0
2007-03-01 04:07:00,5.62593,5.62593,5.62424,5.62495,13000000.0
2007-03-01 04:08:00,5.62506,5.6256,5.62373,5.62475,14000000.0
2007-03-01 04:09:00,5.62465,5.62582,5.62445,5.62582,10000000.0
2007-03-01 04:10:00,5.62434,5.62529,5.62387,5.62436,12000000.0
2007-03-01 04:11:00,5.62428,5.62513,5.62329,5.62408,14000000.0
2007-03-01 04:12:00,5.62437,5.6251,5.62394,5.62394,19000000.0
2007-03-01 04:13:00,5.62418,5.62516,5.62357,5.62516,20000000.0
2007-03-01 04:14:00,5.62486,5.62536,5.62396,5.6249,12000000.0
2007-03-01 04:15:00,5.62531,5.62568,5.62487,5.62532,8000000.0
2007-03-01 04:16:00,5.62479,5.62585,5.62459,5.62554,13000000.0
2007-03-01 04:17:00,5.62437,5.62534,5.62437,5.62527,15000000.0
2007-03-01 04:18:00,5.62397,5.6247,5.62304,5.6247,9000000.0
2007-03-01 04:19:00,5.62425,5.6244,5.62315,5.6244,12000000.0
2007-03-01 04:20:00,5.62471,5.62473,5.62284,5.62353,9000000.0
2007-03-01 04:21:00,5.62377,5.62469,5.62276,5.62431,17000000.0
2007-03-01 04:22:00,5.62401,5.62424,5.62273,5.62357,14000000.0
2007-03-01 04:23:00,5.62296,5.62338,5.62219,5.62268,10000000.0
2007-03-01 04:24:00,5.6227,5.62402,5.62239,5.62287,12000000.0
2007-03-01 04:25:00,5.6231,5.62355,5.62275,5.62303,10000000.0
2007-03-01 04:26:00,5.62282,5.62418,5.62266,5.62391,7000000.0
2007-03-01 04:27:00,5.62409,5.6242,5.62304,5.6234,15000000.0
2007-03-01 04:28:00,5.62286,5.62419,5.62286,5.62412,7000000.0
2007-03-01 04:29:00,5.62315,5.62368,5.62187,5.62368,14000000.0
2007-03-01 04:30:00,5.62296,5.62336,5.62217,5.62252,11000000.0
2007-03-01 04:31:00,5.62259,5.62361,5.62185,5.6221,15000000.0
2007-03-01 04:32:00,5.62196,5.62387,5.62177,5.62358,17000000.0
2007-03-01 04:33:00,5.62335,5.62416,5.62257,5.62386,14000000.0
2007-03-01 04:34:00,5.6243,5.62494,5.62365,5.62411,9000000.0
2007-03-01 04:35:00,5.62426,5.62446,5.62324,5.62324,12000000.0
2007-03-01 04:36:00,5.62389,5.6247,5.6233,5.62452,12000000.0
2007-03-01 04:37:00,5.62387,5.62465,5.62311,5.62354,12000000.0
2007-03-01 04:38:00,5.62385,5.6245,5.62345,5.62411,11000000.0
2007-03-01 04:39:00,5.62413,5.62445,5.62298,5.62372,17000000.0
2007-03-01 04:40:00,5.62393,5.6251,5.62366,5.6251,9000000.0
2007-03-01 04:41:00,5.62508,5.62508,5.62386,5.62386,10000000.0
2007-03-01 04:42:00,5.62366,5.62465,5.62347,5.62463,8000000.0
2007-03-01 04:43:00,5.62444,5.62489,5.62359,5.62359,18000000.0
2007-03-01 04:44:00,5.62355,5.62406,5.62317,5.6233,9000000.0
2007-03-01 04:45:00,5.62298,5.62298,5.62255,5.62269,9000000.0
2007-03-01 04:46:00,5.62316,5.62503,5.62316,5.62503,16000000.0
2007-03-01 04:47:00,5.6239,5.62482,5.62283,5.62463,12000000.0
2007-03-01 04:48:00,5.62438,5.62453,5.62311,5.62319,10000000.0
2007-03-01 04:49:00,5.62312,5.62471,5.62312,5.62394,16000000.0
2007-03-01 04:50:00,5.6237,5.62587,5.6237,5.62587,16000000.0
2007-03-01 04:51:00,5.62553,5.62603,5.62402,5.62476,20000000.0
2007-03-01 04:52:00,5.62465,5.62529,5.6237,5.62494,13000000.0
2007-03-01 04:53:00,5.62575,5.62601,5.62447,5.62581,11000000.0
2007-03-01 04:54:00,5.62631,5.62631,5.62481,5.62567,11000000.0
2007-03-01 04:55:00,5.62541,5.62705,5.62485,5.62705,12000000.0
2007-03-01 04:56:00,5.62655,5.62717,5.6257,5.62621,16000000.0
2007-03-01 04:57:00,5.62636,5.62751,5.62609,5.62733,7000000.0
2007-03-01 04:58:00,5.6268,5.62696,5.62571,5.62571,13000000.0
2007-03-01 04:59:00,5.62554,5.62604,5.62447,5.62447,17000000.0
2007-03-01 05:00:00,5.62458,5.62568,5.62457,5.62568,10000000.0
2007-03-01 05:01:00,5.62607,5.62633,5.62501,5.62501,13000000.0
2007-03-01 05:02:00,5.62486,5.6266,5.62486,5.62627,18000000.0
2007-03-01 05:03:00,5.6262,5.6262,5.62503,5.62523,9000000.0
2007-03-01 05:04:00,5.62574,5.62647,5.62469,5.62547,12000000.0
2007-03-01 05:05:00,5.62589,5.62633,5.6252,5.6257,10000000.0
2007-03-01 05:06:00,5.62548,5.62638,5.62481,5.6251,20000000.0
2007-03-01 05:07:00,5.62542,5.6259,5.62477,5.62562,10000000.0
2007-03-01 05:08:00,5.62578,5.62636,5.6244,5.62567,17000000.0
2007-03-01 05:09:00,5.62546,5.62606,5.62457,5.62564,15000000.0
2007-03-01 05:10:00,5.62507,5.62598,5.62486,5.62542,10000000.0
2007-03-01 05:11:00,5.62523,5.62587,5.62452,5.62571,16000000.0
2007-03-01 05:12:00,5.62604,5.62628,5.62529,5.62559,7000000.0
2007-03-01 05:13:00,5.62671,5.62722,5.62544,5.62579,12000000.0
2007-03-01 05:14:00,5.62649,5.62719,5.62582,5.627,14000000.0
2007-03-01 05:15:00,5.62681,5.62747,5.62611,5.62679,16000000.0
2007-03-01 05:16:00,5.62701,5.62753,5.6261,5.62751,15000000.0
2007-03-01 05:17:00,5.62701,5.6275,5.62678,5.62748,10000000.0
2007-03-01 05:18:00,5.62725,5.62799,5.62647,5.62717,13000000.0
2007-03-01 05:19:00,5.62705,5.62763,5.62597,5.62745,13000000.0
2007-03-01 05:20:00,5.62718,5.62718,5.62593,5.6262,20000000.0
2007-03-01 05:21:00,5.62785,5.62799,5.62663,5.62739,9000000.0
2007-03-01 05:22:00,5.62681,5.62742,5.62583,5.62705,17000000.0
2007-03-01 05:23:00,5.62571,5.62701,5.62571,5.62619,14000000.0
2007-03-01 05:24:00,5.62625,5.62652,5.62493,5.62604,19000000.0
2007-03-01 05:25:00,5.62612,5.62718,5.62566,5.62613,13000000.0
2007-03-01 05:26:00,5.62621,5.62696,5.62558,5.62633,13000000.0
2007-03-01 05:27:00,5.62636,5.62719,5.62577,5.62595,13000000.0
2007-03-01 05:28:00,5.62611,5.62719,5.62591,5.62706,10000000.0
2007-03-01 05:29:00,5.6277,5.6277,5.62592,5.62736,17000000.0
2007-03-01 05:30:00,5.62706,5.62748,5.62601,5.6274,21000000.0
2007-03-01 05:31:00,5.62723,5.62732,5.62577,5.62609,13000000.0
2007-03-01 05:32:00,5.62646,5.6272,5.62593,5.62647,16000000.0
2007-03-01 05:33:00,5.62582,5.62699,5.62582,5.62699,13000000.0
2007-03-01 05:34:00,5.6267,5.62732,5.62543,5.62543,13000000.0
2007-03-01 05:35:00,5.62553,5.62693,5.62538,5.6265,14000000.0
2007-03-01 05:36:00,5.62672,5.62742,5.62602,5.62681,18000000.0
2007-03-01 05:37:00,5.62667,5.62667,5.62536,5.62536,12000000.0
2007-03-01 05:38:00,5.62529,5.62644,5.62529,5.62633,13000000.0
2007-03-01 05:39:00,5.62627,5.62712,5.6256,5.62668,21000000.0
2007-03-01 05:40:00,5.62671,5.62691,5.62507,5.62691,14000000.0
2007-03-01 05:41:00,5.62645,5.62645,5.6255,5.62595,13000000.0
2007-03-01 05:42:00,5.62608,5.62688,5.62566,5.62581,8000000.0
2007-03-01 05:43:00,5.6259,5.62675,5.62539,5.62592,13000000.0
2007-03-01 05:44:00,5.62481,5.62516,5.62481,5.62511,13000000.0
2007-03-01 05:45:00,5.62544,5.6261,5.62544,5.62601,24000000.0
2007-03-01 05:46:00,5.62643,5.62643,5.62538,5.62538,14000000.0
2007-03-01 05:47:00,5.62514,5.62636,5.62514,5.6263,11000000.0
2007-03-01 05:48:00,5.62636,5.6266,5.62564,5.62631,18000000.0
2007-03-01 05:49:00,5.62586,5.62633,5.62531,5.62555,10000000.0
2007-03-01 05:50:00,5.62457,5.62588,5.62457,5.62588,10000000.0
2007-03-01 05:51:00,5.62666,5.62693,5.62523,5.62633,11000000.0
2007-03-01 05:52:00,5.62689,5.62785,5.62645,5.62785,19000000.0
2007-03-01 05:53:00,5.6263,5.62734,5.6263,5.6273,15000000.0
2007-03-01 05:54:00,5.62771,5.62783,5.62656,5.62699,7000000.0
2007-03-01 05:55:00,5.62741,5.62793,5.62656,5.62793,12000000.0
2007-03-01 05:56:00,5.62793,5.62842,5.62704,5.62828,16000000.0
2007-03-01 05:57:00,5.62837,5.62902,5.6274,5.6274,11000000.0
2007-03-01 05:58:00,5.62836,5.62863,5.62739,5.62842,22000000.0
2007-03-01 05:59:00,5.62726,5.62969,5.62726,5.62969,9000000.0
2007-03-01 06:00:00,5.62985,5.62985,5.62866,5.62909,17000000.0
2007-03-01 06:01:00,5.62935,5.63009,5.62884,5.63009,18000000.0
2007-03-01 06:02:00,5.63016,5.63025,5.62879,5.62888,18000000.0
2007-03-01 06:03:00,5.62993,5.63027,5.62917,5.62969,16000000.0
2007-03-01 06:04:00,5.62933,5.62953,5.62849,5.62853,8000000.0
2007-03-01 06:05:00,5.62876,5.62983,5.62876,5.62983,10000000.0
2007-03-01 06:06:00,5.62959,5.63008,5.62823,5.62991,27000000.0
2007-03-01 06:07:00,5.62951,5.63004,5.62856,5.62976,17000000.0
2007-03-01 06:08:00,5.62977,5.62995,5.62888,5.62969,14000000.0
2007-03-01 06:09:00,5.62978,5.62995,5.62884,5.62963,13000000.0
2007-03-01 06:10:00,5.63003,5.63037,5.62928,5.63003,14000000.0
2007-03-01 06:11:00,5.6304,5.63067,5.62963,5.63038,16000000.0
2007-03-01 06:12:00,5.63022,5.63048,5.62903,5.63048,17000000.0
2007-03-01 06:13:00,5.63049,5.63092,5.62975,5.63054,14000000.0
2007-03-01 06:14:00,5.63005,5.63006,5.62889,5.63006,12000000.0
2007-03-01 06:15:00,5.62969,5.63037,5.62884,5.62923,13000000.0
2007-03-01 06:16:00,5.6293,5.63103,5.6293,5.6303,14000000.0
2007-03-01 06:17:00,5.62966,5.63017,5.62882,5.62882,11000000.0
2007-03-01 06:18:00,5.62989,5.63041,5.62883,5.62967,12000000.0
2007-03-01 06:19:00,5.62945,5.62989,5.62901,5.62955,19000000.0
2007-03-01 06:20:00,5.62934,5.63078,5.62918,5.63078,11000000.0
2007-03-01 06:21:00,5.6304,5.63052,5.62947,5.62965,9000000.0
2007-03-01 06:22:00,5.63004,5.63113,5.62954,5.63001,22000000.0
2007-03-01 06:23:00,5.62975,5.63034,5.62891,5.62954,18000000.0
2007-03-01 06:24:00,5.63003,5.63003,5.62856,5.62889,8000000.0
2007-03-01 06:25:00,5.6291,5.62984,5.6286,5.62974,9000000.0
2007-03-01 06:26:00,5.62988,5.63057,5.62914,5.62946,13000000.0
2007-03-01 06:27:00,5.63033,5.63042,5.62912,5.6295,15000000.0
2007-03-01 06:28:00,5.63003,5.63035,5.62898,5.62963,18000000.0
2007-03-01 06:29:00,5.62934,5.62959,5.62885,5.62885,16000000.0
2007-03-01 06:30:00,5.62959,5.63038,5.62957,5.6301,10000000.0
2007-03-01 06:31:00,5.62993,5.63049,5.62955,5.63,13000000.0
2007-03-01 06:32:00,5.6291,5.63043,5.62907,5.62966,10000000.0
2007-03-01 06:33:00,5.63085,5.6316,5.63003,5.63036,10000000.0
2007-03-01 06:34:00,5.63128,5.6326,5.63074,5.6326,15000000.0
2007-03-01 06:35:00,5.63206,5.63206,5.62995,5.63161,13000000.0
2007-03-01 06:36:00,5.63005,5.63121,5.62978,5.62997,23000000.0
2007-03-01 06:37:00,5.62995,5.63139,5.62942,5.63025,11000000.0
2007-03-01 06:38:00,5.63005,5.63057,5.62899,5.62899,17000000.0
2007-03-01 06:39:00,5.62904,5.63012,5.62904,5.6293,8000000.0
2007-03-01 06:40:00,5.62914,5.62938,5.62914,5.62938,15000000.0
2007-03-01 06:41:00,5.62926,5.62975,5.62838,5.62916,15000000.0
2007-03-01 06:42:00,5.6297,5.63062,5.62939,5.63034,16000000.0
2007-03-01 06:43:00,5.62899,5.62992,5.62852,5.62879,12000000.0
2007-03-01 06:44:00,5.629,5.63035,5.62896,5.62961,13000000.0
2007-03-01 06:45:00,5.62902,5.62933,5.62801,5.62887,14000000.0
2007-03-01 06:46:00,5.62906,5.62913,5.628,5.62913,12000000.0
2007-03-01 06:47:00,5.6293,5.62956,5.6293,5.62956,11000000.0
2007-03-01 06:48:00,5.62938,5.62958,5.62843,5.62843,15000000.0
2007-03-01 06:49:00,5.62784,5.62862,5.62748,5.62838,17000000.0
2007-03-01 06:50:00,5.62817,5.62921,5.62784,5.628,13000000.0
2007-03-01 06:51:00,5.62793,5.62888,5.62786,5.62879,8000000.0
2007-03-01 06:52:00,5.62863,5.62882,5.62765,5.62864,14000000.0
2007-03-01 06:53:00,5.62842,5.6287,5.62767,5.62786,13000000.0
2007-03-01 06:54:00,5.62763,5.629,5.62746,5.629,8000000.0
2007-03-01 06:55:00,5.62914,5.62939,5.62792,5.62807,10000000.0
2007-03-01 06:56:00,5.62807,5.62956,5.62807,5.62904,11000000.0
2007-03-01 06:57:00,5.62918,5.62931,5.62801,5.62822,17000000.0
2007-03-01 06:58:00,5.62833,5.62944,5.62833,5.62836,12000000.0
2007-03-01 06:59:00,5.62833,5.62965,5.62833,5.62868,14000000.0
2007-03-01 07:00:00,5.62837,5.62848,5.62816,5.62843,11000000.0
2007-03-01 07:01:00,5.6284,5.62844,5.62825,5.62825,10000000.0
2007-03-01 07:02:00,5.62858,5.62892,5.62827,5.62882,14000000.0
2007-03-01 07:03:00,5.629,5.62912,5.62855,5.62903,7000000.0
2007-03-01 07:04:00,5.62923,5.62936,5.6279,5.62888,16000000.0
2007-03-01 07:05:00,5.6286,5.62927,5.62768,5.62808,15000000.0
2007-03-01 07:06:00,5.62792,5.63007,5.62792,5.62934,16000000.0
2007-03-01 07:07:00,5.62935,5.62971,5.62837,5.62967,12000000.0
2007-03-01 07:08:00,5.62928,5.62962,5.6277,5.6281,8000000.0
2007-03-01 07:09:00,5.62888,5.62946,5.62856,5.62862,8000000.0
2007-03-01 07:10:00,5.62799,5.6293,5.62782,5.62789,16000000.0
2007-03-01 07:11:00,5.62798,5.62862,5.62778,5.62819,17000000.0
2007-03-01 07:12:00,5.62827,5.62866,5.62775,5.628,20000000.0
2007-03-01 07:13:00,5.62822,5.62979,5.62768,5.62864,18000000.0
2007-03-01 07:14:00,5.62799,5.62899,5.62777,5.62828,11000000.0
2007-03-01 07:15:00,5.62883,5.62916,5.62792,5.62792,18000000.0
2007-03-01 07:16:00,5.62794,5.6292,5.62781,5.62892,18000000.0
2007-03-01 07:17:00,5.6287,5.62935,5.62842,5.62927,12000000.0
2007-03-01 07:18:00,5.62905,5.62952,5.62825,5.62868,18000000.0
2007-03-01 07:19:00,5.62955,5.62955,5.6278,5.62893,14000000.0
2007-03-01 07:20:00,5.62922,5.62942,5.62804,5.62889,18000000.0
2007-03-01 07:21:00,5.62864,5.6289,5.62763,5.6289,13000000.0
2007-03-01 07:22:00,5.62955,5.62975,5.6285,5.6285,14000000.0
2007-03-01 07:23:00,5.62947,5.62947,5.6279,5.62823,15000000.0
2007-03-01 07:24:00,5.62737,5.62892,5.62725,5.62779,16000000.0
2007-03-01 07:25:00,5.6281,5.62921,5.62787,5.62832,15000000.0
2007-03-01 07:26:00,5.62787,5.62787,5.62734,5.62734,13000000.0
2007-03-01 07:27:00,5.62725,5.62918,5.62725,5.62824,12000000.0
2007-03-01 07:28:00,5.62858,5.62899,5.62836,5.62899,22000000.0
2007-03-01 07:29:00,5.6292,5.6299,5.62871,5.62892,16000000.0
2007-03-01 07:30:00,5.62896,5.62986,5.62815,5.62815,14000000.0
2007-03-01 07:31:00,5.62802,5.62925,5.62748,5.62908,13000000.0
2007-03-01 07:32:00,5.62916,5.62916,5.62831,5.62856,9000000.0
2007-03-01 07:33:00,5.62772,5.62782,5.62723,5.6274,7000000.0
2007-03-01 07:34:00,5.6277,5.6291,5.6277,5.62837,18000000.0
2007-03-01 07:35:00,5.62879,5.62898,5.6279,5.628,9000000.0
2007-03-01 07:36:00,5.62873,5.62873,5.62785,5.62788,13000000.0
2007-03-01 07:37:00,5.62795,5.63036,5.62795,5.62893,11000000.0
2007-03-01 07:38:00,5.62906,5.62964,5.62874,5.62908,11000000.0
2007-03-01 07:39:00,5.62935,5.6302,5.62882,5.62974,19000000.0
2007-03-01 07:40:00,5.62913,5.62992,5.62891,5.62894,11000000.0
2007-03-01 07:41:00,5.62899,5.62942,5.62865,5.62921,7000000.0
2007-03-01 07:42:00,5.62923,5.62983,5.6281,5.629,13000000.0
2007-03-01 07:43:00,5.62853,5.62942,5.62796,5.62904,14000000.0
2007-03-01 07:44:00,5.62835,5.62927,5.62824,5.62824,10000000.0
2007-03-01 07:45:00,5.62844,5.63032,5.62844,5.6297,8000000.0
2007-03-01 07:46:00,5.6291,5.63003,5.62858,5.62899,13000000.0
2007-03-01 07:47:00,5.62934,5.62976,5.62832,5.62861,15000000.0
2007-03-01 07:48:00,5.62843,5.62963,5.62812,5.62838,13000000.0
2007-03-01 07:49:00,5.62856,5.6296,5.62834,5.62834,10000000.0
2007-03-01 07:50:00,5.62823,5.62954,5.62823,5.62877,17000000.0
2007-03-01 07:51:00,5.62937,5.63005,5.62833,5.62934,16000000.0
2007-03-01 07:52:00,5.62933,5.62969,5.62828,5.62868,13000000.0
2007-03-01 07:53:00,5.62886,5.62935,5.62809,5.62809,10000000.0
2007-03-01 07:54:00,5.62825,5.62894,5.62782,5.62782,11000000.0
2007-03-01 07:55:00,5.6294,5.62954,5.62779,5.62793,12000000.0
2007-03-01 07:56:00,5.62799,5.6289,5.6277,5.62781,13000000.0
2007-03-01 07:57:00,5.62778,5.62848,5.62742,5.62809,8000000.0
2007-03-01 07:58:00,5.62855,5.62935,5.62767,5.62916,14000000.0
2007-03-01 07:59:00,5.6285,5.63028,5.6285,5.63028,15000000.0
2007-03-01 08:00:00,5.62909,5.63054,5.62909,5.63054,10000000.0
2007-03-01 08:01:00,5.63061,5.63067,5.62884,5.62951,13000000.0
2007-03-01 08:02:00,5.62944,5.63055,5.62914,5.63002,14000000.0
2007-03-01 08:03:00,5.62996,5.63009,5.62895,5.62895,12000000.0
2007-03-01 08:04:00,5.63004,5.63025,5.62877,5.63008,16000000.0
2007-03-01 08:05:00,5.62961,5.63101,5.62886,5.63101,14000000.0
2007-03-01 08:06:00,5.63119,5.63119,5.62963,5.63119,19000000.0
2007-03-01 08:07:00,5.63065,5.63081,5.62913,5.63081,19000000.0
2007-03-01 08:08:00,5.62994,5.63077,5.62955,5.62955,11000000.0
2007-03-01 08:09:00,5.62912,5.63117,5.62895,5.63062,10000000.0
2007-03-01 08:10:00,5.63067,5.63067,5.62889,5.6295,16000000.0
2007-03-01 08:11:00,5.62999,5.63058,5.62917,5.62987,9000000.0
2007-03-01 08:12:00,5.62959,5.63043,5.62911,5.62956,10000000.0
2007-03-01 08:13:00,5.62966,5.63027,5.6292,5.62955,11000000.0
2007-03-01 08:14:00,5.62946,5.63025,5.62911,5.62969,12000000.0
2007-03-01 08:15:00,5.62969,5.6311,5.62956,5.63026,15000000.0
2007-03-01 08:16:00,5.63025,5.63061,5.62862,5.62949,14000000.0
2007-03-01 08:17:00,5.62939,5.63058,5.62939,5.63058,10000000.0
2007-03-01 08:18:00,5.63076,5.63076,5.62902,5.62902,9000000.0
2007-03-01 08:19:00,5.62905,5.63058,5.62905,5.63057,11000000.0
2007-03-01 08:20:00,5.63074,5.63074,5.629,5.63033,11000000.0
2007-03-01 08:21:00,5.63025,5.63053,5.62907,5.6303,20000000.0
2007-03-01 08:22:00,5.63038,5.63097,5.62909,5.63063,8000000.0
2007-03-01 08:23:00,5.6302,5.63076,5.6295,5.63056,12000000.0
2007-03-01 08:24:00,5.63097,5.6311,5.62963,5.6311,13000000.0
2007-03-01 08:25:00,5.63082,5.63171,5.62989,5.63171,12000000.0
2007-03-01 08:26:00,5.63061,5.63219,5.63054,5.63138,13000000.0
2007-03-01 08:27:00,5.63002,5.63238,5.63002,5.63238,11000000.0
2007-03-01 08:28:00,5.63209,5.63213,5.63031,5.63086,8000000.0
2007-03-01 08:29:00,5.63145,5.63145,5.62964,5.63068,12000000.0
2007-03-01 08:30:00,5.63039,5.63135,5.62989,5.63051,11000000.0
2007-03-01 08:31:00,5.63065,5.63065,5.62959,5.6305,10000000.0
2007-03-01 08:32:00,5.62976,5.63045,5.62925,5.62961,13000000.0
2007-03-01 08:33:00,5.62885,5.62948,5.62853,5.62922,11000000.0
2007-03-01 08:34:00,5.6292,5.62959,5.62837,5.62945,17000000.0
2007-03-01 08:35:00,5.62966,5.62966,5.62813,5.62837,11000000.0
2007-03-01 08:36:00,5.62804,5.62941,5.62779,5.62941,10000000.0
2007-03-01 08:37:00,5.62886,5.62898,5.62801,5.6286,9000000.0
2007-03-01 08:38:00,5.62851,5.62901,5.6276,5.62844,18000000.0
2007-03-01 08:39:00,5.62877,5.62925,5.6281,5.62867,8000000.0
2007-03-01 08:40:00,5.62925,5.6305,5.62894,5.6305,7000000.0
2007-03-01 08:41:00,5.63033,5.63052,5.62896,5.62932,16000000.0
2007-03-01 08:42:00,5.62972,5.62972,5.62852,5.62967,14000000.0
2007-03-01 08:43:00,5.62986,5.62986,5.62826,5.62851,12000000.0
2007-03-01 08:44:00,5.62877,5.63039,5.62877,5.63039,9000000.0
2007-03-01 08:45:00,5.63026,5.63026,5.62916,5.63004,18000000.0
2007-03-01 08:46:00,5.63046,5.63046,5.62921,5.62994,14000000.0
2007-03-01 08:47:00,5.63038,5.63166,5.62958,5.63001,18000000.0
2007-03-01 08:48:00,5.63065,5.63235,5.63065,5.63217,12000000.0
2007-03-01 08:49:00,5.63133,5.63229,5.63066,5.63215,14000000.0
2007-03-01 08:50:00,5.63164,5.6324,5.63118,5.63135,16000000.0
2007-03-01 08:51:00,5.63145,5.63334,5.6314,5.63311,21000000.0
2007-03-01 08:52:00,5.63195,5.63295,5.63098,5.63231,20000000.0
2007-03-01 08:53:00,5.6323,5.63348,5.63201,5.63339,7000000.0
2007-03-01 08:54:00,5.63159,5.63305,5.63091,5.63176,17000000.0
2007-03-01 08:55:00,5.63188,5.6331,5.63124,5.63282,12000000.0
2007-03-01 08:56:00,5.63273,5.63293,5.63136,5.63203,17000000.0
2007-03-01 08:57:00,5.63185,5.63277,5.63154,5.63157,16000000.0
2007-03-01 08:58:00,5.63231,5.63351,5.63206,5.63206,12000000.0
2007-03-01 08:59:00,5.63232,5.63378,5.63232,5.63319,13000000.0
2007-03-01 09:00:00,5.63321,5.63473,5.63274,5.63274,17000000.0
2007-03-01 09:01:00,5.63449,5.63505,5.63377,5.63481,13000000.0
2007-03-01 09:02:00,5.63458,5.63458,5.63345,5.6339,8000000.0
2007-03-01 09:03:00,5.63475,5.63656,5.63414,5.63504,16000000.0
2007-03-01 09:04:00,5.63583,5.63669,5.63536,5.63536,8000000.0
2007-03-01 09:05:00,5.63569,5.63569,5.63417,5.63515,11000000.0
2007-03-01 09:06:00,5.63381,5.63567,5.63381,5.63525,10000000.0
2007-03-01 09:07:00,5.63484,5.63527,5.63383,5.63505,10000000.0
2007-03-01 09:08:00,5.63443,5.63477,5.6328,5.63301,19000000.0
2007-03-01 09:09:00,5.63457,5.63509,5.63371,5.63399,16000000.0
2007-03-01 09:10:00,5.63277,5.63388,5.63188,5.63239,8000000.0
2007-03-01 09:11:00,5.63246,5.63335,5.63121,5.63318,11000000.0
2007-03-01 09:12:00,5.63344,5.63372,5.63176,5.63372,16000000.0
2007-03-01 09:13:00,5.63324,5.63435,5.63191,5.63328,15000000.0
2007-03-01 09:14:00,5.63269,5.63388,5.63167,5.63266,17000000.0
2007-03-01 09:15:00,5.63374,5.63401,5.63256,5.63306,12000000.0
2007-03-01 09:16:00,5.63357,5.63357,5.63216,5.63268,14000000.0
2007-03-01 09:17:00,5.63288,5.63402,5.63232,5.63271,14000000.0
2007-03-01 09:18:00,5.63228,5.63374,5.63197,5.63302,18000000.0
2007-03-01 09:19:00,5.63383,5.63383,5.63181,5.63181,14000000.0
2007-03-01 09:20:00,5.632,5.63331,5.6318,5.63317,18000000.0
2007-03-01 09:21:00,5.6345,5.6345,5.63256,5.63256,17000000.0
2007-03-01 09:22:00,5.63202,5.63418,5.63202,5.6341,13000000.0
2007-03-01 09:23:00,5.63488,5.63628,5.63359,5.63443,12000000.0
2007-03-01 09:24:00,5.63607,5.63724,5.63439,5.63496,14000000.0
2007-03-01 09:25:00,5.63719,5.63784,5.63482,5.63542,9000000.0
2007-03-01 09:26:00,5.63615,5.63636,5.63518,5.63572,13000000.0
2007-03-01 09:27:00,5.63566,5.63625,5.63433,5.63559,13000000.0
2007-03-01 09:28:00,5.63413,5.63516,5.6322,5.63361,19000000.0
2007-03-01 09:29:00,5.63262,5.63356,5.63194,5.63341,14000000.0
2007-03-01 09:30:00,5.63292,5.63369,5.63152,5.6316,15000000.0
2007-03-01 09:31:00,5.63295,5.63338,5.63202,5.63222,11000000.0
2007-03-01 09:32:00,5.63222,5.6342,5.63174,5.6342,16000000.0
2007-03-01 09:33:00,5.6348,5.6348,5.63291,5.63387,9000000.0
2007-03-01 09:34:00,5.63327,5.63454,5.63121,5.63182,18000000.0
2007-03-01 09:35:00,5.63222,5.63379,5.63145,5.63177,14000000.0
2007-03-01 09:36:00,5.63238,5.63371,5.6292,5.63371,16000000.0
2007-03-01 09:37:00,5.63392,5.63465,5.63266,5.63403,20000000.0
2007-03-01 09:38:00,5.63388,5.63498,5.63227,5.63261,19000000.0
2007-03-01 09:39:00,5.63361,5.63481,5.6326,5.63272,16000000.0
2007-03-01 09:40:00,5.63425,5.63455,5.6325,5.63296,12000000.0
2007-03-01 09:41:00,5.63246,5.63507,5.63246,5.63432,18000000.0
2007-03-01 09:42:00,5.63456,5.63469,5.63296,5.63307,16000000.0
2007-03-01 09:43:00,5.63307,5.63405,5.6328,5.6328,15000000.0
2007-03-01 09:44:00,5.63273,5.63455,5.63273,5.63391,13000000.0
2007-03-01 09:45:00,5.63257,5.63427,5.63217,5.63303,13000000.0
2007-03-01 09:46:00,5.63187,5.63358,5.6307,5.63234,17000000.0
2007-03-01 09:47:00,5.63253,5.63299,5.63099,5.63221,13000000.0
2007-03-01 09:48:00,5.63223,5.63261,5.63098,5.63202,16000000.0
2007-03-01 09:49:00,5.63171,5.6327,5.63074,5.63172,17000000.0
2007-03-01 09:50:00,5.63172,5.63253,5.63127,5.63218,12000000.0
2007-03-01 09:51:00,5.63293,5.63355,5.63206,5.63206,16000000.0
2007-03-01 09:52:00,5.63311,5.6341,5.63266,5.63351,16000000.0
2007-03-01 09:53:00,5.63331,5.63348,5.63096,5.63348,15000000.0
2007-03-01 09:54:00,5.63353,5.63364,5.63191,5.63294,15000000.0
2007-03-01 09:55:00,5.63208,5.63399,5.63122,5.63399,15000000.0
2007-03-01 09:56:00,5.63231,5.63363,5.63048,5.63115,17000000.0
2007-03-01 09:57:00,5.63376,5.63376,5.62893,5.62989,12000000.0
2007-03-01 09:58:00,5.62994,5.63027,5.62697,5.62793,14000000.0
2007-03-01 09:59:00,5.62851,5.62889,5.62631,5.62776,10000000.0
2007-03-01 10:00:00,5.62893,5.62983,5.6256,5.6256,11000000.0
2007-03-01 10:01:00,5.626,5.62681,5.62342,5.62609,24000000.0
2007-03-01 10:02:00,5.62695,5.62806,5.62502,5.6272,14000000.0
2007-03-01 10:03:00,5.62755,5.62797,5.62584,5.62751,16000000.0
2007-03-01 10:04:00,5.62747,5.62956,5.6269,5.62738,10000000.0
2007-03-01 10:05:00,5.6271,5.62854,5.62628,5.62854,10000000.0
2007-03-01 10:06:00,5.6274,5.6301,5.62683,5.62849,9000000.0
2007-03-01 10:07:00,5.62678,5.62781,5.62645,5.6267,11000000.0
2007-03-01 10:08:00,5.62771,5.62818,5.62659,5.62723,9000000.0
2007-03-01 10:09:00,5.62782,5.62968,5.62621,5.62968,11000000.0
2007-03-01 10:10:00,5.62782,5.62782,5.6245,5.62507,15000000.0
2007-03-01 10:11:00,5.62475,5.62567,5.62273,5.62289,16000000.0
2007-03-01 10:12:00,5.62457,5.62517,5.62325,5.62473,19000000.0
2007-03-01 10:13:00,5.62572,5.626,5.62449,5.62536,9000000.0
2007-03-01 10:14:00,5.62584,5.62584,5.62402,5.62524,11000000.0
2007-03-01 10:15:00,5.62456,5.62537,5.62428,5.62428,8000000.0
2007-03-01 10:16:00,5.62514,5.62615,5.62428,5.6245,17000000.0
2007-03-01 10:17:00,5.6246,5.62617,5.62412,5.62591,16000000.0
2007-03-01 10:18:00,5.62577,5.62664,5.62467,5.62591,16000000.0
2007-03-01 10:19:00,5.62521,5.62551,5.62377,5.62551,17000000.0
2007-03-01 10:20:00,5.62542,5.62575,5.62425,5.62505,16000000.0
2007-03-01 10:21:00,5.62504,5.62539,5.62385,5.62453,7000000.0
2007-03-01 10:22:00,5.62531,5.62531,5.62306,5.62379,10000000.0
2007-03-01 10:23:00,5.62387,5.62516,5.62324,5.62516,14000000.0
2007-03-01 10:24:00,5.62353,5.62495,5.6232,5.62476,13000000.0
2007-03-01 10:25:00,5.62492,5.62543,5.6233,5.62452,12000000.0
2007-03-01 10:26:00,5.62338,5.62444,5.62271,5.62444,11000000.0
2007-03-01 10:27:00,5.6248,5.62529,5.62391,5.62529,13000000.0
2007-03-01 10:28:00,5.62565,5.62649,5.62408,5.62612,13000000.0
2007-03-01 10:29:00,5.62439,5.62617,5.62422,5.62475,11000000.0
2007-03-01 10:30:00,5.62547,5.62588,5.62423,5.62522,9000000.0
2007-03-01 10:31:00,5.62522,5.62679,5.62466,5.62679,16000000.0
2007-03-01 10:32:00,5.62581,5.62701,5.62503,5.62567,9000000.0
2007-03-01 10:33:00,5.62583,5.62674,5.62459,5.62599,12000000.0
2007-03-01 10:34:00,5.62559,5.62643,5.6245,5.62643,11000000.0
2007-03-01 10:35:00,5.62539,5.62655,5.62219,5.62418,17000000.0
2007-03-01 10:36:00,5.6254,5.6261,5.62433,5.62555,10000000.0
2007-03-01 10:37:00,5.62608,5.62758,5.62425,5.62711,15000000.0
2007-03-01 10:38:00,5.62622,5.62736,5.62399,5.62563,17000000.0
2007-03-01 10:39:00,5.62467,5.62701,5.62467,5.625,13000000.0
2007-03-01 10:40:00,5.62593,5.62759,5.62543,5.62667,10000000.0
2007-03-01 10:41:00,5.62874,5.6298,5.62458,5.62754,15000000.0
2007-03-01 10:42:00,5.6277,5.62789,5.62556,5.62625,12000000.0
2007-03-01 10:43:00,5.62677,5.62706,5.6253,5.627,13000000.0
2007-03-01 10:44:00,5.62575,5.62706,5.62422,5.6252,12000000.0
2007-03-01 10:45:00,5.62593,5.62614,5.62431,5.62452,13000000.0
2007-03-01 10:46:00,5.6248,5.62532,5.62374,5.62471,13000000.0
2007-03-01 10:47:00,5.62278,5.62463,5.62204,5.62415,7000000.0
2007-03-01 10:48:00,5.62379,5.62529,5.62136,5.62256,12000000.0
2007-03-01 10:49:00,5.62444,5.62492,5.62107,5.62401,10000000.0
2007-03-01 10:50:00,5.62417,5.62654,5.62252,5.62408,14000000.0
2007-03-01 10:51:00,5.62351,5.62419,5.62272,5.62362,11000000.0
2007-03-01 10:52:00,5.62375,5.62431,5.6221,5.62312,20000000.0
2007-03-01 10:53:00,5.62369,5.62399,5.62184,5.62292,9000000.0
2007-03-01 10:54:00,5.62261,5.62411,5.62243,5.62351,18000000.0
2007-03-01 10:55:00,5.62358,5.62367,5.62191,5.62272,10000000.0
2007-03-01 10:56:00,5.62234,5.62337,5.62145,5.62267,11000000.0
2007-03-01 10:57:00,5.62402,5.62402,5.62097,5.62188,8000000.0
2007-03-01 10:58:00,5.62204,5.62418,5.62204,5.62302,10000000.0
2007-03-01 10:59:00,5.62368,5.62526,5.62284,5.62526,10000000.0
2007-03-01 11:00:00,5.62414,5.62535,5.62303,5.62349,15000000.0
2007-03-01 11:01:00,5.62464,5.62465,5.6224,5.62423,12000000.0
2007-03-01 11:02:00,5.62413,5.62514,5.62321,5.62446,8000000.0
2007-03-01 11:03:00,5.62405,5.62532,5.62291,5.62492,11000000.0
2007-03-01 11:04:00,5.62506,5.62718,5.62388,5.62602,15000000.0
2007-03-01 11:05:00,5.62625,5.62757,5.62479,5.62704,17000000.0
2007-03-01 11:06:00,5.62584,5.62701,5.62404,5.62603,12000000.0
2007-03-01 11:07:00,5.62626,5.62626,5.6246,5.62492,11000000.0
2007-03-01 11:08:00,5.62616,5.62806,5.62544,5.62659,22000000.0
2007-03-01 11:09:00,5.62555,5.62801,5.62555,5.62717,9000000.0
2007-03-01 11:10:00,5.62858,5.62858,5.62589,5.62776,16000000.0
2007-03-01 11:11:00,5.62859,5.62876,5.62698,5.62775,7000000.0
2007-03-01 11:12:00,5.62725,5.62853,5.62683,5.62794,15000000.0
2007-03-01 11:13:00,5.62832,5.62851,5.62757,5.62823,11000000.0
2007-03-01 11:14:00,5.62785,5.62857,5.62691,5.62824,18000000.0
2007-03-01 11:15:00,5.62734,5.62834,5.62654,5.62654,11000000.0
2007-03-01 11:16:00,5.6278,5.62825,5.62652,5.62768,13000000.0
2007-03-01 11:17:00,5.62754,5.62834,5.6266,5.62824,13000000.0
2007-03-01 11:18:00,5.62798,5.62847,5.62695,5.62807,9000000.0
2007-03-01 11:19:00,5.62798,5.62882,5.62634,5.62634,17000000.0
2007-03-01 11:20:00,5.6276,5.62779,5.62453,5.62528,14000000.0
2007-03-01 11:21:00,5.62555,5.62557,5.62405,5.62526,14000000.0
2007-03-01 11:22:00,5.62583,5.62643,5.62399,5.6257,22000000.0
2007-03-01 11:23:00,5.6256,5.62566,5.62473,5.62515,8000000.0
2007-03-01 11:24:00,5.6251,5.62553,5.62371,5.62513,18000000.0
2007-03-01 11:25:00,5.62431,5.62594,5.62391,5.62594,9000000.0
2007-03-01 11:26:00,5.62448,5.62635,5.62441,5.62612,15000000.0
2007-03-01 11:27:00,5.62593,5.6261,5.62472,5.62527,10000000.0
2007-03-01 11:28:00,5.62575,5.62629,5.62498,5.62605,13000000.0
2007-03-01 11:29:00,5.62604,5.62782,5.62518,5.62653,17000000.0
2007-03-01 11:30:00,5.62683,5.62683,5.62455,5.62598,13000000.0
2007-03-01 11:31:00,5.62533,5.62716,5.62446,5.62716,12000000.0
2007-03-01 11:32:00,5.62454,5.62629,5.6245,5.62579,20000000.0
2007-03-01 11:33:00,5.6259,5.62609,5.62367,5.62564,16000000.0
2007-03-01 11:34:00,5.62592,5.62661,5.62447,5.62638,13000000.0
2007-03-01 11:35:00,5.62624,5.62689,5.62479,5.62537,14000000.0
2007-03-01 11:36:00,5.62635,5.62692,5.62552,5.62692,11000000.0
2007-03-01 11:37:00,5.62739,5.62739,5.62556,5.62578,16000000.0
2007-03-01 11:38:00,5.62676,5.62748,5.62526,5.62526,8000000.0
2007-03-01 11:39:00,5.62547,5.62768,5.62547,5.62768,11000000.0
2007-03-01 11:40:00,5.62732,5.62803,5.62607,5.62696,12000000.0
2007-03-01 11:41:00,5.62697,5.62909,5.62697,5.62798,10000000.0
2007-03-01 11:42:00,5.62805,5.62836,5.62665,5.62836,10000000.0
2007-03-01 11:43:00,5.62824,5.62924,5.62689,5.62824,17000000.0
2007-03-01 11:44:00,5.62841,5.62902,5.62739,5.62851,15000000.0
2007-03-01 11:45:00,5.62847,5.6299,5.62753,5.6287,16000000.0
2007-03-01 11:46:00,5.62966,5.63013,5.62836,5.62884,7000000.0
2007-03-01 11:47:00,5.62775,5.62885,5.62758,5.62758,16000000.0
2007-03-01 11:48:00,5.62761,5.62834,5.62704,5.62762,13000000.0
2007-03-01 11:49:00,5.62886,5.62976,5.62821,5.62974,10000000.0
2007-03-01 11:50:00,5.62908,5.62993,5.62766,5.62782,12000000.0
2007-03-01 11:51:00,5.62762,5.63041,5.62762,5.63021,14000000.0
2007-03-01 11:52:00,5.62937,5.62977,5.62762,5.62876,18000000.0
2007-03-01 11:53:00,5.62979,5.631,5.62868,5.63096,16000000.0
2007-03-01 11:54:00,5.63078,5.63115,5.62903,5.62921,8000000.0
2007-03-01 11:55:00,5.63107,5.63203,5.63032,5.63203,8000000.0
2007-03-01 11:56:00,5.63084,5.63269,5.63084,5.63147,8000000.0
2007-03-01 11:57:00,5.6321,5.6321,5.63071,5.6317,11000000.0
2007-03-01 11:58:00,5.63161,5.6322,5.63073,5.63155,14000000.0
2007-03-01 11:59:00,5.63021,5.63206,5.63021,5.6304,11000000.0
2007-03-01 12:00:00,5.63145,5.63237,5.63067,5.63237,15000000.0
2007-03-01 12:01:00,5.6319,5.63197,5.63047,5.63079,13000000.0
2007-03-01 12:02:00,5.63149,5.6322,5.63055,5.63212,15000000.0
2007-03-01 12:03:00,5.63156,5.63204,5.63075,5.63162,11000000.0
2007-03-01 12:04:00,5.6321,5.63217,5.63069,5.63108,9000000.0
2007-03-01 12:05:00,5.63095,5.63187,5.6302,5.63043,9000000.0
2007-03-01 12:06:00,5.6299,5.63073,5.62914,5.63064,15000000.0
2007-03-01 12:07:00,5.62932,5.6303,5.62881,5.63026,11000000.0
2007-03-01 12:08:00,5.6303,5.63079,5.62985,5.63079,8000000.0
2007-03-01 12:09:00,5.63074,5.63117,5.62927,5.63078,18000000.0
2007-03-01 12:10:00,5.63044,5.63103,5.62997,5.63081,14000000.0
2007-03-01 12:11:00,5.63074,5.63076,5.6305,5.6306,9000000.0
2007-03-01 12:12:00,5.63067,5.63092,5.63058,5.63066,18000000.0
2007-03-01 12:13:00,5.63025,5.63077,5.629,5.629,12000000.0
2007-03-01 12:14:00,5.62993,5.62998,5.62867,5.62953,10000000.0
2007-03-01 12:15:00,5.62994,5.63057,5.62943,5.63014,8000000.0
2007-03-01 12:16:00,5.63005,5.63104,5.62969,5.63097,14000000.0
2007-03-01 12:17:00,5.63079,5.63174,5.63023,5.63078,13000000.0
2007-03-01 12:18:00,5.6312,5.63152,5.63015,5.63015,10000000.0
2007-03-01 12:19:00,5.62988,5.63076,5.6298,5.63,11000000.0
2007-03-01 12:20:00,5.63054,5.63077,5.6296,5.63074,8000000.0
2007-03-01 12:21:00,5.63071,5.63108,5.62983,5.6299,20000000.0
2007-03-01 12:22:00,5.63136,5.63136,5.62917,5.62953,14000000.0
2007-03-01 12:23:00,5.63011,5.63077,5.62909,5.62909,11000000.0
2007-03-01 12:24:00,5.63031,5.63106,5.62945,5.63106,17000000.0
2007-03-01 12:25:00,5.63018,5.63084,5.62917,5.62917,12000000.0
2007-03-01 12:26:00,5.63135,5.63138,5.62948,5.63021,7000000.0
2007-03-01 12:27:00,5.6301,5.6301,5.62794,5.6289,7000000.0
2007-03-01 12:28:00,5.62895,5.62973,5.62765,5.62865,19000000.0
2007-03-01 12:29:00,5.62883,5.62913,5.62777,5.62872,12000000.0
2007-03-01 12:30:00,5.62673,5.62885,5.62673,5.62815,10000000.0
2007-03-01 12:31:00,5.62788,5.62823,5.62707,5.62773,12000000.0
2007-03-01 12:32:00,5.62795,5.62817,5.6269,5.62771,12000000.0
2007-03-01 12:33:00,5.62769,5.62797,5.62605,5.62762,15000000.0
2007-03-01 12:34:00,5.6275,5.6281,5.62699,5.62771,12000000.0
2007-03-01 12:35:00,5.62831,5.62853,5.62702,5.62853,12000000.0
2007-03-01 12:36:00,5.62933,5.63003,5.62831,5.62954,15000000.0
2007-03-01 12:37:00,5.62912,5.62922,5.62756,5.62762,8000000.0
2007-03-01 12:38:00,5.62749,5.62934,5.62749,5.62866,15000000.0
2007-03-01 12:39:00,5.629,5.62954,5.62805,5.62853,14000000.0
2007-03-01 12:40:00,5.62846,5.62887,5.6277,5.62785,18000000.0
2007-03-01 12:41:00,5.62797,5.62887,5.62797,5.62874,11000000.0
2007-03-01 12:42:00,5.6285,5.62906,5.62842,5.62842,17000000.0
2007-03-01 12:43:00,5.62838,5.62923,5.62782,5.62923,11000000.0
2007-03-01 12:44:00,5.62875,5.62922,5.62821,5.62877,13000000.0
2007-03-01 12:45:00,5.62917,5.62928,5.62779,5.62811,10000000.0
2007-03-01 12:46:00,5.62784,5.62858,5.62749,5.62829,20000000.0
2007-03-01 12:47:00,5.62842,5.62878,5.62776,5.62865,10000000.0
2007-03-01 12:48:00,5.62888,5.62903,5.62876,5.62891,10000000.0
2007-03-01 12:49:00,5.62917,5.62951,5.62822,5.6292,15000000.0
2007-03-01 12:50:00,5.62937,5.62991,5.62861,5.62934,14000000.0
2007-03-01 12:51:00,5.62947,5.63005,5.62869,5.62934,14000000.0
2007-03-01 12:52:00,5.62917,5.62936,5.62854,5.62908,9000000.0
2007-03-01 12:53:00,5.62855,5.62952,5.62854,5.62952,9000000.0
2007-03-01 12:54:00,5.62892,5.62979,5.62884,5.62979,20000000.0
2007-03-01 12:55:00,5.6299,5.6306,5.62853,5.63045,12000000.0
2007-03-01 12:56:00,5.6293,5.62969,5.62901,5.62901,7000000.0
2007-03-01 12:57:00,5.62907,5.63004,5.62847,5.6288,13000000.0
2007-03-01 12:58:00,5.6289,5.62998,5.62849,5.62958,16000000.0
2007-03-01 12:59:00,5.62945,5.62963,5.62867,5.62946,14000000.0
2007-03-01 13:00:00,5.63016,5.6307,5.62808,5.63,12000000.0
2007-03-01 13:01:00,5.62935,5.63136,5.62935,5.63056,17000000.0
2007-03-01 13:02:00,5.63136,5.63148,5.63046,5.63143,10000000.0
2007-03-01 13:03:00,5.63117,5.63163,5.63042,5.63163,22000000.0
2007-03-01 13:04:00,5.63185,5.63185,5.63022,5.63081,20000000.0
2007-03-01 13:05:00,5.63033,5.63121,5.62962,5.63023,14000000.0
2007-03-01 13:06:00,5.63058,5.63085,5.62927,5.63085,17000000.0
2007-03-01 13:07:00,5.6305,5.63145,5.62948,5.63096,22000000.0
2007-03-01 13:08:00,5.63072,5.63121,5.62999,5.63029,12000000.0
2007-03-01 13:09:00,5.63091,5.63156,5.62995,5.63156,12000000.0
2007-03-01 13:10:00,5.62986,5.63168,5.62966,5.62966,20000000.0
2007-03-01 13:11:00,5.63047,5.63125,5.63035,5.63123,12000000.0
2007-03-01 13:12:00,5.63118,5.63141,5.63109,5.63141,16000000.0
2007-03-01 13:13:00,5.62983,5.63066,5.62912,5.63036,14000000.0
2007-03-01 13:14:00,5.63079,5.6308,5.62919,5.62968,17000000.0
2007-03-01 13:15:00,5.62988,5.63049,5.62955,5.63031,7000000.0
2007-03-01 13:16:00,5.6306,5.63098,5.62999,5.6302,9000000.0
2007-03-01 13:17:00,5.62969,5.63021,5.62822,5.62822,15000000.0
2007-03-01 13:18:00,5.63001,5.63113,5.62887,5.62948,17000000.0
2007-03-01 13:19:00,5.63062,5.63181,5.62961,5.63127,15000000.0
2007-03-01 13:20:00,5.63143,5.63167,5.62996,5.63128,12000000.0
2007-03-01 13:21:00,5.63194,5.63199,5.62932,5.62932,24000000.0
2007-03-01 13:22:00,5.63038,5.63119,5.62959,5.63059,12000000.0
2007-03-01 13:23:00,5.63115,5.63159,5.63017,5.63143,12000000.0
2007-03-01 13:24:00,5.63178,5.63184,5.62966,5.6312,18000000.0
2007-03-01 13:25:00,5.63174,5.63196,5.63033,5.63138,12000000.0
2007-03-01 13:26:00,5.63143,5.63201,5.6302,5.63084,12000000.0
2007-03-01 13:27:00,5.62957,5.63077,5.62875,5.62927,9000000.0
2007-03-01 13:28:00,5.62916,5.63086,5.62889,5.62954,15000000.0
2007-03-01 13:29:00,5.63024,5.63078,5.62901,5.63076,14000000.0
2007-03-01 13:30:00,5.63095,5.63126,5.62991,5.63126,11000000.0
2007-03-01 13:31:00,5.63029,5.63133,5.62982,5.63133,11000000.0
2007-03-01 13:32:00,5.63091,5.63126,5.62996,5.63123,8000000.0
2007-03-01 13:33:00,5.63015,5.6313,5.63015,5.6306,14000000.0
2007-03-01 13:34:00,5.63085,5.63118,5.62973,5.63026,11000000.0
2007-03-01 13:35:00,5.63025,5.6312,5.62975,5.62976,16000000.0
2007-03-01 13:36:00,5.63096,5.63112,5.63016,5.63061,8000000.0
2007-03-01 13:37:00,5.63147,5.6315,5.63005,5.63054,17000000.0
2007-03-01 13:38:00,5.63048,5.63185,5.63008,5.63171,14000000.0
2007-03-01 13:39:00,5.63249,5.63266,5.63123,5.63136,10000000.0
2007-03-01 13:40:00,5.63174,5.63215,5.63105,5.63191,8000000.0
2007-03-01 13:41:00,5.63088,5.63189,5.63075,5.63189,11000000.0
2007-03-01 13:42:00,5.63132,5.63247,5.63049,5.6305,14000000.0
2007-03-01 13:43:00,5.63095,5.63193,5.63021,5.6308,11000000.0
2007-03-01 13:44:00,5.63126,5.63126,5.62969,5.63102,11000000.0
2007-03-01 13:45:00,5.63018,5.63132,5.62944,5.63095,14000000.0
2007-03-01 13:46:00,5.63077,5.63103,5.62964,5.63101,11000000.0
2007-03-01 13:47:00,5.63077,5.63098,5.62977,5.63069,13000000.0
2007-03-01 13:48:00,5.63076,5.63129,5.62975,5.63093,14000000.0
2007-03-01 13:49:00,5.62936,5.63125,5.62936,5.63125,12000000.0
2007-03-01 13:50:00,5.63129,5.63158,5.63021,5.63055,16000000.0
2007-03-01 13:51:00,5.63079,5.631,5.62961,5.62998,14000000.0
2007-03-01 13:52:00,5.63019,5.63103,5.62995,5.62995,10000000.0
2007-03-01 13:53:00,5.63097,5.63122,5.62934,5.62934,10000000.0
2007-03-01 13:54:00,5.63018,5.63088,5.62912,5.63088,8000000.0
2007-03-01 13:55:00,5.62979,5.63053,5.62863,5.63053,13000000.0
2007-03-01 13:56:00,5.63032,5.63126,5.62928,5.63126,17000000.0
2007-03-01 13:57:00,5.63039,5.63158,5.63,5.63062,13000000.0
2007-03-01 13:58:00,5.63014,5.63097,5.62997,5.63024,7000000.0
2007-03-01 13:59:00,5.63078,5.63079,5.6296,5.63049,9000000.0
2007-03-01 14:00:00,5.63119,5.63119,5.62961,5.63049,7000000.0
2007-03-01 14:01:00,5.62975,5.63052,5.6297,5.63035,11000000.0
2007-03-01 14:02:00,5.63003,5.63108,5.6295,5.6295,19000000.0
2007-03-01 14:03:00,5.62946,5.63116,5.62927,5.63116,13000000.0
2007-03-01 14:04:00,5.63034,5.63158,5.62936,5.63128,22000000.0
2007-03-01 14:05:00,5.63012,5.63155,5.62953,5.63014,17000000.0
2007-03-01 14:06:00,5.63008,5.63054,5.62952,5.63019,11000000.0
2007-03-01 14:07:00,5.63086,5.63096,5.62958,5.62978,9000000.0
2007-03-01 14:08:00,5.62959,5.63082,5.62913,5.63051,11000000.0
2007-03-01 14:09:00,5.63072,5.63094,5.63,5.63061,12000000.0
2007-03-01 14:10:00,5.63016,5.63111,5.62949,5.63092,13000000.0
2007-03-01 14:11:00,5.63078,5.63078,5.6288,5.63061,14000000.0
2007-03-01 14:12:00,5.629,5.63033,5.6286,5.62995,11000000.0
2007-03-01 14:13:00,5.62907,5.63009,5.62907,5.63005,11000000.0
2007-03-01 14:14:00,5.62978,5.62978,5.62849,5.62904,7000000.0
2007-03-01 14:15:00,5.62923,5.62962,5.62804,5.62916,14000000.0
2007-03-01 14:16:00,5.62929,5.63059,5.6291,5.63059,13000000.0
2007-03-01 14:17:00,5.62987,5.63028,5.62833,5.62941,22000000.0
2007-03-01 14:18:00,5.62983,5.63026,5.62876,5.62903,15000000.0
2007-03-01 14:19:00,5.62863,5.63021,5.62747,5.62904,12000000.0
2007-03-01 14:20:00,5.63008,5.63008,5.62863,5.62911,7000000.0
2007-03-01 14:21:00,5.62852,5.6292,5.62731,5.62792,13000000.0
2007-03-01 14:22:00,5.62769,5.62911,5.62732,5.62876,8000000.0
2007-03-01 14:23:00,5.62907,5.62954,5.62854,5.62892,11000000.0
2007-03-01 14:24:00,5.62765,5.62908,5.62757,5.62908,13000000.0
2007-03-01 14:25:00,5.62852,5.62951,5.62799,5.62951,15000000.0
2007-03-01 14:26:00,5.62829,5.62937,5.62829,5.62893,8000000.0
2007-03-01 14:27:00,5.62986,5.62986,5.62822,5.62905,10000000.0
2007-03-01 14:28:00,5.63006,5.63028,5.62893,5.63015,11000000.0
2007-03-01 14:29:00,5.63067,5.63159,5.63001,5.63067,21000000.0
2007-03-01 14:30:00,5.63015,5.63091,5.63002,5.63016,11000000.0
2007-03-01 14:31:00,5.63029,5.63063,5.62908,5.62943,17000000.0
2007-03-01 14:32:00,5.62927,5.62943,5.62778,5.62926,15000000.0
2007-03-01 14:33:00,5.62903,5.62919,5.62803,5.62858,8000000.0
2007-03-01 14:34:00,5.62946,5.62988,5.62855,5.62941,9000000.0
2007-03-01 14:35:00,5.62997,5.63012,5.62829,5.62987,11000000.0
2007-03-01 14:36:00,5.62998,5.63029,5.62871,5.62976,15000000.0
2007-03-01 14:37:00,5.6291,5.6296,5.62803,5.62907,8000000.0
2007-03-01 14:38:00,5.62883,5.62925,5.62835,5.62894,10000000.0
2007-03-01 14:39:00,5.62971,5.62971,5.62737,5.62931,19000000.0
2007-03-01 14:40:00,5.62824,5.62958,5.6281,5.62929,15000000.0
2007-03-01 14:41:00,5.6297,5.62993,5.62757,5.62822,15000000.0
2007-03-01 14:42:00,5.62944,5.62985,5.62811,5.62811,17000000.0
2007-03-01 14:43:00,5.62978,5.63131,5.62859,5.62918,15000000.0
2007-03-01 14:44:00,5.62855,5.62981,5.62764,5.62944,15000000.0
2007-03-01 14:45:00,5.62786,5.62917,5.62748,5.62748,9000000.0
2007-03-01 14:46:00,5.62925,5.62991,5.62819,5.62915,11000000.0
2007-03-01 14:47:00,5.62824,5.62979,5.62798,5.62898,12000000.0
2007-03-01 14:48:00,5.62977,5.6299,5.62788,5.62984,12000000.0
2007-03-01 14:49:00,5.63001,5.63047,5.62853,5.62958,12000000.0
2007-03-01 14:50:00,5.62861,5.62998,5.6278,5.62911,15000000.0
2007-03-01 14:51:00,5.62958,5.62992,5.62791,5.62831,10000000.0
2007-03-01 14:52:00,5.62781,5.62857,5.62641,5.62753,13000000.0
2007-03-01 14:53:00,5.62694,5.62788,5.6266,5.62788,13000000.0
2007-03-01 14:54:00,5.62839,5.62862,5.62664,5.62808,9000000.0
2007-03-01 14:55:00,5.62764,5.62851,5.62714,5.62714,16000000.0
2007-03-01 14:56:00,5.62677,5.62765,5.62588,5.62729,15000000.0
2007-03-01 14:57:00,5.62713,5.62833,5.62631,5.6283,15000000.0
2007-03-01 14:58:00,5.62684,5.62779,5.62638,5.62697,11000000.0
2007-03-01 14:59:00,5.62791,5.62849,5.62685,5.62809,14000000.0
2007-03-01 15:00:00,5.6279,5.6279,5.62629,5.62776,18000000.0
2007-03-01 15:01:00,5.62821,5.62845,5.62609,5.62786,12000000.0
2007-03-01 15:02:00,5.62611,5.62611,5.62434,5.62549,7000000.0
2007-03-01 15:03:00,5.62473,5.62734,5.62426,5.62551,18000000.0
2007-03-01 15:04:00,5.62524,5.62643,5.62338,5.62418,21000000.0
2007-03-01 15:05:00,5.62607,5.62737,5.62423,5.62632,13000000.0
2007-03-01 15:06:00,5.62633,5.62699,5.62475,5.6259,14000000.0
2007-03-01 15:07:00,5.62593,5.62724,5.62419,5.62657,22000000.0
2007-03-01 15:08:00,5.62497,5.62698,5.62452,5.62452,10000000.0
2007-03-01 15:09:00,5.62577,5.6268,5.62491,5.62561,9000000.0
2007-03-01 15:10:00,5.62612,5.6285,5.62519,5.626,14000000.0
2007-03-01 15:11:00,5.62471,5.62709,5.62342,5.62491,12000000.0
2007-03-01 15:12:00,5.62517,5.62681,5.62374,5.62513,13000000.0
2007-03-01 15:13:00,5.62565,5.62673,5.62454,5.62653,12000000.0
2007-03-01 15:14:00,5.626,5.62673,5.62529,5.62612,10000000.0
2007-03-01 15:15:00,5.6272,5.62878,5.62661,5.62661,16000000.0
2007-03-01 15:16:00,5.62812,5.62899,5.62656,5.62708,15000000.0
2007-03-01 15:17:00,5.62591,5.62726,5.62444,5.62525,14000000.0
2007-03-01 15:18:00,5.62418,5.62952,5.62371,5.62911,12000000.0
2007-03-01 15:19:00,5.62798,5.62894,5.62581,5.62739,11000000.0
2007-03-01 15:20:00,5.62905,5.62973,5.62664,5.62779,14000000.0
2007-03-01 15:21:00,5.6271,5.62883,5.62515,5.62874,14000000.0
2007-03-01 15:22:00,5.62961,5.62979,5.62603,5.62702,10000000.0
2007-03-01 15:23:00,5.6285,5.6285,5.6243,5.62554,11000000.0
2007-03-01 15:24:00,5.62655,5.62896,5.62487,5.62896,10000000.0
2007-03-01 15:25:00,5.62782,5.62971,5.62406,5.62939,16000000.0
2007-03-01 15:26:00,5.6267,5.62889,5.62389,5.62846,15000000.0
2007-03-01 15:27:00,5.62859,5.62859,5.62507,5.62507,10000000.0
2007-03-01 15:28:00,5.62787,5.63009,5.62574,5.63009,11000000.0
2007-03-01 15:29:00,5.63022,5.63065,5.62623,5.62843,19000000.0
2007-03-01 15:30:00,5.63143,5.63245,5.62922,5.63038,10000000.0
2007-03-01 15:31:00,5.62923,5.63018,5.62569,5.62901,14000000.0
2007-03-01 15:32:00,5.63076,5.63076,5.62622,5.62999,12000000.0
2007-03-01 15:33:00,5.62887,5.6297,5.62807,5.62807,20000000.0
2007-03-01 15:34:00,5.62504,5.6301,5.62504,5.62947,12000000.0
2007-03-01 15:35:00,5.62964,5.63007,5.62639,5.62824,12000000.0
2007-03-01 15:36:00,5.62823,5.62947,5.62694,5.62738,10000000.0
2007-03-01 15:37:00,5.62882,5.62882,5.62652,5.62758,10000000.0
2007-03-01 15:38:00,5.62792,5.62916,5.62579,5.62856,13000000.0
2007-03-01 15:39:00,5.62729,5.62971,5.627,5.62953,7000000.0
2007-03-01 15:40:00,5.62972,5.62983,5.62661,5.62831,10000000.0
2007-03-01 15:41:00,5.62799,5.63153,5.62736,5.63153,9000000.0
2007-03-01 15:42:00,5.63126,5.63155,5.62809,5.63149,13000000.0
2007-03-01 15:43:00,5.63164,5.63164,5.62784,5.63109,16000000.0
2007-03-01 15:44:00,5.63014,5.63107,5.62781,5.63029,14000000.0
2007-03-01 15:45:00,5.62862,5.632,5.6284,5.62929,15000000.0
2007-03-01 15:46:00,5.62789,5.6321,5.62765,5.6321,13000000.0
2007-03-01 15:47:00,5.63253,5.63281,5.62813,5.63162,9000000.0
2007-03-01 15:48:00,5.63204,5.63371,5.62889,5.63204,21000000.0
2007-03-01 15:49:00,5.63186,5.63186,5.62879,5.63105,23000000.0
2007-03-01 15:50:00,5.63114,5.63217,5.62889,5.63166,12000000.0
2007-03-01 15:51:00,5.63034,5.63325,5.62871,5.63245,19000000.0
2007-03-01 15:52:00,5.63125,5.6334,5.62951,5.6328,15000000.0
2007-03-01 15:53:00,5.63358,5.63392,5.62909,5.62909,14000000.0
2007-03-01 15:54:00,5.62931,5.6318,5.62926,5.63063,15000000.0
2007-03-01 15:55:00,5.63088,5.63153,5.62896,5.6304,12000000.0
2007-03-01 15:56:00,5.62944,5.63193,5.62944,5.63082,18000000.0
2007-03-01 15:57:00,5.63021,5.63052,5.62905,5.63052,10000000.0
2007-03-01 15:58:00,5.63032,5.63052,5.62725,5.63052,22000000.0
2007-03-01 15:59:00,5.62684,5.62917,5.62642,5.62915,12000000.0
2007-03-01 16:00:00,5.63131,5.6318,5.62697,5.6296,12000000.0
2007-03-01 16:01:00,5.62883,5.63198,5.62883,5.62884,12000000.0
2007-03-01 16:02:00,5.62916,5.63141,5.62916,5.63141,13000000.0
2007-03-01 16:03:00,5.62985,5.63145,5.62913,5.63114,13000000.0
2007-03-01 16:04:00,5.63153,5.63153,5.63001,5.63038,11000000.0
2007-03-01 16:05:00,5.62995,5.6312,5.62973,5.63113,9000000.0
2007-03-01 16:06:00,5.63006,5.63153,5.6299,5.63131,14000000.0
2007-03-01 16:07:00,5.63175,5.63175,5.63013,5.6307,15000000.0
2007-03-01 16:08:00,5.63044,5.63184,5.62985,5.6299,15000000.0
2007-03-01 16:09:00,5.63132,5.63167,5.62923,5.63167,17000000.0
2007-03-01 16:10:00,5.63168,5.63168,5.62799,5.63093,14000000.0
2007-03-01 16:11:00,5.63106,5.63162,5.62802,5.62935,9000000.0
2007-03-01 16:12:00,5.62906,5.6319,5.62906,5.63165,15000000.0
2007-03-01 16:13:00,5.6296,5.63188,5.62914,5.62914,14000000.0
2007-03-01 16:14:00,5.62933,5.63135,5.6293,5.62977,12000000.0
2007-03-01 16:15:00,5.63063,5.63215,5.62919,5.63214,14000000.0
2007-03-01 16:16:00,5.62918,5.63121,5.62907,5.63121,13000000.0
2007-03-01 16:17:00,5.63192,5.63276,5.6307,5.63211,18000000.0
2007-03-01 16:18:00,5.63183,5.63228,5.62821,5.62821,13000000.0
2007-03-01 16:19:00,5.62955,5.63188,5.62955,5.63188,8000000.0
2007-03-01 16:20:00,5.63068,5.63224,5.63033,5.63135,13000000.0
2007-03-01 16:21:00,5.63106,5.63154,5.62952,5.63099,12000000.0
2007-03-01 16:22:00,5.63115,5.63126,5.62982,5.63054,11000000.0
2007-03-01 16:23:00,5.63055,5.63194,5.62919,5.63186,14000000.0
2007-03-01 16:24:00,5.63173,5.63173,5.63045,5.631,15000000.0
2007-03-01 16:25:00,5.6305,5.63056,5.6301,5.63039,11000000.0
2007-03-01 16:26:00,5.62984,5.63217,5.6298,5.63132,8000000.0
2007-03-01 16:27:00,5.6311,5.63274,5.63041,5.63041,10000000.0
2007-03-01 16:28:00,5.63019,5.63143,5.63019,5.63053,15000000.0
2007-03-01 16:29:00,5.63116,5.63264,5.6291,5.6291,7000000.0
2007-03-01 16:30:00,5.62982,5.6321,5.62976,5.6299,16000000.0
2007-03-01 16:31:00,5.62945,5.6308,5.62848,5.63041,14000000.0
2007-03-01 16:32:00,5.6302,5.6313,5.62804,5.62804,7000000.0
2007-03-01 16:33:00,5.62738,5.62837,5.6268,5.62758,8000000.0
2007-03-01 16:34:00,5.62893,5.62998,5.62673,5.628,8000000.0
2007-03-01 16:35:00,5.62818,5.63018,5.62804,5.62805,9000000.0
2007-03-01 16:36:00,5.62867,5.63238,5.62867,5.6309,13000000.0
2007-03-01 16:37:00,5.63184,5.63212,5.62818,5.6292,18000000.0
2007-03-01 16:38:00,5.6292,5.63133,5.6269,5.6269,18000000.0
2007-03-01 16:39:00,5.62886,5.63131,5.62737,5.63131,20000000.0
2007-03-01 16:40:00,5.63156,5.63183,5.62855,5.63183,13000000.0
2007-03-01 16:41:00,5.6317,5.63222,5.6285,5.63117,20000000.0
2007-03-01 16:42:00,5.63047,5.63047,5.62697,5.62869,18000000.0
2007-03-01 16:43:00,5.63083,5.63095,5.62771,5.63092,15000000.0
2007-03-01 16:44:00,5.6305,5.63203,5.62927,5.63203,20000000.0
2007-03-01 16:45:00,5.63142,5.63198,5.62929,5.62929,13000000.0
2007-03-01 16:46:00,5.63104,5.63104,5.62865,5.63099,15000000.0
2007-03-01 16:47:00,5.63208,5.63212,5.63009,5.63097,8000000.0
2007-03-01 16:48:00,5.63001,5.63122,5.62947,5.62978,11000000.0
2007-03-01 16:49:00,5.63088,5.6313,5.62976,5.63018,12000000.0
2007-03-01 16:50:00,5.63019,5.63149,5.62904,5.6306,15000000.0
2007-03-01 16:51:00,5.63109,5.63143,5.63025,5.63112,18000000.0
2007-03-01 16:52:00,5.63122,5.63122,5.63019,5.63019,14000000.0
2007-03-01 16:53:00,5.63094,5.63123,5.62898,5.62919,8000000.0
2007-03-01 16:54:00,5.62943,5.631,5.62857,5.62971,11000000.0
2007-03-01 16:55:00,5.63041,5.6311,5.6285,5.6311,12000000.0
2007-03-01 16:56:00,5.63149,5.63244,5.63074,5.63227,10000000.0
2007-03-01 16:57:00,5.63137,5.63293,5.63072,5.63293,8000000.0
2007-03-01 16:58:00,5.6332,5.63447,5.63137,5.63443,9000000.0
2007-03-01 16:59:00,5.63395,5.63395,5.63102,5.6335,13000000.0
2007-03-01 17:00:00,5.63625,5.63971,5.6354,5.63971,11000000.0
2007-03-01 17:01:00,5.64096,5.64344,5.64096,5.64344,12000000.0
2007-03-01 17:02:00,5.6411,5.64163,5.64035,5.64156,10000000.0
2007-03-01 17:03:00,5.64047,5.64047,5.63792,5.63982,16000000.0
2007-03-01 17:04:00,5.63976,5.64004,5.63796,5.63975,13000000.0
2007-03-01 17:05:00,5.63887,5.63996,5.63852,5.63996,16000000.0
2007-03-01 17:06:00,5.63988,5.64015,5.63863,5.63964,12000000.0
2007-03-01 17:07:00,5.63813,5.63879,5.63747,5.63859,8000000.0
2007-03-01 17:08:00,5.6379,5.6379,5.63575,5.63777,21000000.0
2007-03-01 17:09:00,5.63841,5.63962,5.6371,5.63889,16000000.0
2007-03-01 17:10:00,5.63857,5.63907,5.63791,5.63794,11000000.0
2007-03-01 17:11:00,5.63809,5.64002,5.63802,5.63984,11000000.0
2007-03-01 17:12:00,5.63921,5.64005,5.63844,5.63954,9000000.0
2007-03-01 17:13:00,5.63865,5.6402,5.63839,5.64007,9000000.0
2007-03-01 17:14:00,5.64103,5.64223,5.63895,5.64223,17000000.0
2007-03-01 17:15:00,5.64178,5.64216,5.63953,5.64063,11000000.0
2007-03-01 17:16:00,5.64084,5.64267,5.64039,5.64138,15000000.0
2007-03-01 17:17:00,5.64315,5.64657,5.64315,5.64517,13000000.0
2007-03-01 17:18:00,5.64742,5.64926,5.64593,5.64926,15000000.0
2007-03-01 17:19:00,5.65006,5.65161,5.64898,5.65,17000000.0
2007-03-01 17:20:00,5.64966,5.64966,5.64786,5.64786,12000000.0
2007-03-01 17:21:00,5.64835,5.64849,5.64664,5.64664,7000000.0
2007-03-01 17:22:00,5.64661,5.64661,5.64339,5.64339,14000000.0
2007-03-01 17:23:00,5.64445,5.64523,5.64237,5.64433,13000000.0
2007-03-01 17:24:00,5.64362,5.64445,5.64227,5.64321,9000000.0
2007-03-01 17:25:00,5.64303,5.64372,5.64281,5.64348,11000000.0
2007-03-01 17:26:00,5.64483,5.64675,5.6431,5.64517,16000000.0
2007-03-01 17:27:00,5.64469,5.64835,5.64439,5.64638,9000000.0
2007-03-01 17:28:00,5.64601,5.64704,5.64402,5.6456,15000000.0
2007-03-01 17:29:00,5.64578,5.64663,5.64544,5.64644,11000000.0
2007-03-01 17:30:00,5.64664,5.64757,5.64568,5.64616,19000000.0
2007-03-01 17:31:00,5.64576,5.64764,5.64519,5.64679,11000000.0
2007-03-01 17:32:00,5.64621,5.64762,5.64548,5.64762,9000000.0
2007-03-01 17:33:00,5.6475,5.64931,5.64663,5.64931,10000000.0
2007-03-01 17:34:00,5.64899,5.64999,5.64823,5.6499,14000000.0
2007-03-01 17:35:00,5.64955,5.64955,5.64526,5.64718,13000000.0
2007-03-01 17:36:00,5.64831,5.6498,5.64746,5.6498,11000000.0
2007-03-01 17:37:00,5.64924,5.64976,5.64575,5.64969,15000000.0
2007-03-01 17:38:00,5.64855,5.65044,5.64689,5.65044,17000000.0
2007-03-01 17:39:00,5.64971,5.65235,5.64962,5.65199,8000000.0
2007-03-01 17:40:00,5.65163,5.65201,5.64884,5.65171,12000000.0
2007-03-01 17:41:00,5.65214,5.65256,5.64867,5.65233,21000000.0
2007-03-01 17:42:00,5.65273,5.65311,5.64946,5.65228,13000000.0
2007-03-01 17:43:00,5.65235,5.65267,5.65083,5.65238,11000000.0
2007-03-01 17:44:00,5.65256,5.65435,5.65095,5.6533,19000000.0
2007-03-01 17:45:00,5.65294,5.65365,5.65186,5.65365,10000000.0
2007-03-01 17:46:00,5.65233,5.65368,5.65008,5.65051,13000000.0
2007-03-01 17:47:00,5.65121,5.65135,5.64921,5.65004,9000000.0
2007-03-01 17:48:00,5.64854,5.65162,5.64802,5.64887,14000000.0
2007-03-01 17:49:00,5.65027,5.65113,5.64907,5.64985,14000000.0
2007-03-01 17:50:00,5.64829,5.64964,5.64767,5.64804,17000000.0
2007-03-01 17:51:00,5.64902,5.64964,5.64801,5.64964,13000000.0
2007-03-01 17:52:00,5.64929,5.6495,5.64744,5.64864,24000000.0
2007-03-01 17:53:00,5.65008,5.65104,5.6486,5.6486,16000000.0
2007-03-01 17:54:00,5.65054,5.65083,5.6491,5.65063,16000000.0
2007-03-01 17:55:00,5.65086,5.65251,5.6496,5.65239,13000000.0
2007-03-01 17:56:00,5.65253,5.65424,5.65253,5.65255,15000000.0
2007-03-01 17:57:00,5.65377,5.65475,5.65257,5.65257,10000000.0
2007-03-01 17:58:00,5.65236,5.65436,5.65191,5.65436,15000000.0
2007-03-01 17:59:00,5.65338,5.65425,5.65235,5.65235,13000000.0
2007-03-01 18:00:00,5.65415,5.65421,5.65252,5.65291,7000000.0
2007-03-01 18:01:00,5.653,5.6531,5.65129,5.65232,18000000.0
2007-03-01 18:02:00,5.65187,5.65338,5.65161,5.65338,17000000.0
2007-03-01 18:03:00,5.65309,5.65747,5.65309,5.65617,16000000.0
2007-03-01 18:04:00,5.65708,5.65708,5.65542,5.65666,14000000.0
2007-03-01 18:05:00,5.6575,5.6575,5.65518,5.65643,13000000.0
2007-03-01 18:06:00,5.65601,5.6561,5.65457,5.65608,18000000.0
2007-03-01 18:07:00,5.65582,5.65604,5.65441,5.65551,12000000.0
2007-03-01 18:08:00,5.65476,5.65584,5.65391,5.65568,18000000.0
2007-03-01 18:09:00,5.65574,5.65574,5.65411,5.65503,12000000.0
2007-03-01 18:10:00,5.65399,5.65512,5.65359,5.65459,13000000.0
2007-03-01 18:11:00,5.65438,5.65459,5.65353,5.65459,10000000.0
2007-03-01 18:12:00,5.6543,5.65459,5.65318,5.6542,11000000.0
2007-03-01 18:13:00,5.65476,5.65523,5.65323,5.65511,14000000.0
2007-03-01 18:14:00,5.65406,5.65517,5.65393,5.65507,10000000.0
2007-03-01 18:15:00,5.65532,5.65573,5.65405,5.65573,10000000.0
2007-03-01 18:16:00,5.65554,5.65554,5.65482,5.6551,9000000.0
2007-03-01 18:17:00,5.65336,5.65491,5.65336,5.65386,18000000.0
2007-03-01 18:18:00,5.65542,5.65568,5.65358,5.65452,14000000.0
2007-03-01 18:19:00,5.65527,5.65541,5.65365,5.6549,10000000.0
2007-03-01 18:20:00,5.65453,5.65505,5.65347,5.65448,15000000.0
2007-03-01 18:21:00,5.65358,5.65461,5.653,5.65461,18000000.0
2007-03-01 18:22:00,5.65426,5.65455,5.65342,5.654,14000000.0
2007-03-01 18:23:00,5.65412,5.65412,5.65341,5.65401,7000000.0
2007-03-01 18:24:00,5.65396,5.65396,5.65247,5.65319,9000000.0
2007-03-01 18:25:00,5.65386,5.65386,5.65211,5.65364,13000000.0
2007-03-01 18:26:00,5.65335,5.65379,5.65211,5.65379,16000000.0
2007-03-01 18:27:00,5.65297,5.65375,5.65205,5.65375,14000000.0
2007-03-01 18:28:00,5.65326,5.65326,5.65122,5.65264,13000000.0
2007-03-01 18:29:00,5.65203,5.65203,5.65033,5.65033,11000000.0
2007-03-01 18:30:00,5.65099,5.65169,5.65032,5.65129,16000000.0
2007-03-01 18:31:00,5.64983,5.6513,5.64967,5.65035,12000000.0
2007-03-01 18:32:00,5.6504,5.65099,5.64978,5.64978,11000000.0
2007-03-01 18:33:00,5.64975,5.65072,5.6494,5.65032,13000000.0
2007-03-01 18:34:00,5.64927,5.65044,5.6483,5.64932,13000000.0
2007-03-01 18:35:00,5.64922,5.64928,5.64794,5.64794,18000000.0
2007-03-01 18:36:00,5.64881,5.65021,5.64782,5.65021,18000000.0
2007-03-01 18:37:00,5.64966,5.65019,5.64705,5.65019,18000000.0
2007-03-01 18:38:00,5.64956,5.65026,5.64781,5.65026,11000000.0
2007-03-01 18:39:00,5.65002,5.65158,5.64983,5.65158,11000000.0
2007-03-01 18:40:00,5.65005,5.65221,5.6495,5.65106,14000000.0
2007-03-01 18:41:00,5.65093,5.65197,5.64842,5.6505,16000000.0
2007-03-01 18:42:00,5.65108,5.65261,5.65052,5.65052,14000000.0
2007-03-01 18:43:00,5.6511,5.65185,5.65003,5.65185,10000000.0
2007-03-01 18:44:00,5.65228,5.65238,5.65121,5.65214,13000000.0
2007-03-01 18:45:00,5.65177,5.65281,5.65025,5.65025,13000000.0
2007-03-01 18:46:00,5.6499,5.65119,5.64936,5.65119,12000000.0
2007-03-01 18:47:00,5.65009,5.6508,5.64893,5.65047,14000000.0
2007-03-01 18:48:00,5.65138,5.65143,5.6501,5.65123,15000000.0
2007-03-01 18:49:00,5.64964,5.65121,5.64907,5.64948,12000000.0
2007-03-01 18:50:00,5.64903,5.65039,5.64759,5.65039,9000000.0
2007-03-01 18:51:00,5.65026,5.65026,5.64619,5.64756,17000000.0
2007-03-01 18:52:00,5.64839,5.65131,5.64839,5.65131,9000000.0
2007-03-01 18:53:00,5.65082,5.65171,5.64996,5.65171,14000000.0
2007-03-01 18:54:00,5.6507,5.65089,5.64796,5.64796,14000000.0
2007-03-01 18:55:00,5.65038,5.65073,5.64889,5.65031,10000000.0
2007-03-01 18:56:00,5.64986,5.64986,5.64622,5.64853,16000000.0
2007-03-01 18:57:00,5.64857,5.64939,5.64528,5.64939,17000000.0
2007-03-01 18:58:00,5.64972,5.64972,5.64537,5.64777,14000000.0
2007-03-01 18:59:00,5.64737,5.64947,5.64629,5.64947,14000000.0
2007-03-01 19:00:00,5.6478,5.64921,5.64546,5.64642,15000000.0
2007-03-01 19:01:00,5.64678,5.64885,5.64612,5.64851,15000000.0
2007-03-01 19:02:00,5.64739,5.6493,5.64739,5.64759,14000000.0
2007-03-01 19:03:00,5.64883,5.64895,5.64663,5.64679,14000000.0
2007-03-01 19:04:00,5.64737,5.64873,5.64691,5.64831,12000000.0
2007-03-01 19:05:00,5.64749,5.64967,5.64631,5.64902,15000000.0
2007-03-01 19:06:00,5.64779,5.64965,5.6476,5.64847,16000000.0
2007-03-01 19:07:00,5.64935,5.64947,5.64678,5.64851,20000000.0
2007-03-01 19:08:00,5.64857,5.64929,5.64787,5.64815,8000000.0
2007-03-01 19:09:00,5.64958,5.64988,5.64707,5.64714,17000000.0
2007-03-01 19:10:00,5.64931,5.65044,5.6478,5.65021,9000000.0
2007-03-01 19:11:00,5.64869,5.65145,5.64695,5.65028,16000000.0
2007-03-01 19:12:00,5.6492,5.65272,5.64832,5.649,13000000.0
2007-03-01 19:13:00,5.64882,5.65315,5.64784,5.65315,10000000.0
2007-03-01 19:14:00,5.65141,5.65141,5.64679,5.64775,20000000.0
2007-03-01 19:15:00,5.64807,5.65176,5.64736,5.64756,12000000.0
2007-03-01 19:16:00,5.64785,5.64785,5.64651,5.64685,8000000.0
2007-03-01 19:17:00,5.64677,5.65219,5.64648,5.64708,18000000.0
2007-03-01 19:18:00,5.6487,5.6494,5.64691,5.64736,11000000.0
2007-03-01 19:19:00,5.64725,5.64868,5.64648,5.64693,12000000.0
2007-03-01 19:20:00,5.64632,5.64748,5.64622,5.64646,14000000.0
2007-03-01 19:21:00,5.64587,5.64689,5.64565,5.6461,13000000.0
2007-03-01 19:22:00,5.64662,5.6468,5.6452,5.64564,12000000.0
2007-03-01 19:23:00,5.64652,5.64673,5.64519,5.64519,14000000.0
2007-03-01 19:24:00,5.64669,5.64761,5.64547,5.64761,19000000.0
2007-03-01 19:25:00,5.64666,5.64744,5.64612,5.64744,8000000.0
2007-03-01 19:26:00,5.64754,5.64761,5.64592,5.64648,7000000.0
2007-03-01 19:27:00,5.64741,5.65017,5.64719,5.65017,20000000.0
2007-03-01 19:28:00,5.64881,5.64881,5.64696,5.64785,17000000.0
2007-03-01 19:29:00,5.6464,5.64741,5.64621,5.64621,10000000.0
2007-03-01 19:30:00,5.6466,5.64788,5.64616,5.64707,15000000.0
2007-03-01 19:31:00,5.64645,5.64729,5.64602,5.64652,11000000.0
2007-03-01 19:32:00,5.64589,5.6471,5.64575,5.64575,9000000.0
2007-03-01 19:33:00,5.64562,5.6471,5.64562,5.64618,14000000.0
2007-03-01 19:34:00,5.64667,5.64737,5.64593,5.64644,17000000.0
2007-03-01 19:35:00,5.64665,5.64673,5.64563,5.64645,8000000.0
2007-03-01 19:36:00,5.6459,5.64648,5.64522,5.64647,15000000.0
2007-03-01 19:37:00,5.64587,5.64741,5.64536,5.64699,8000000.0
2007-03-01 19:38:00,5.64723,5.6484,5.64669,5.64691,15000000.0
2007-03-01 19:39:00,5.64696,5.64841,5.64696,5.64761,17000000.0
2007-03-01 19:40:00,5.6483,5.64944,5.64698,5.6488,16000000.0
2007-03-01 19:41:00,5.6491,5.64931,5.64758,5.64831,11000000.0
2007-03-01 19:42:00,5.64879,5.6496,5.64837,5.64925,15000000.0
2007-03-01 19:43:00,5.64957,5.64957,5.64809,5.64857,14000000.0
2007-03-01 19:44:00,5.64849,5.64877,5.64717,5.64805,14000000.0
2007-03-01 19:45:00,5.64817,5.64979,5.64817,5.64979,15000000.0
2007-03-01 19:46:00,5.64915,5.64991,5.64801,5.64906,15000000.0
2007-03-01 19:47:00,5.64937,5.65007,5.64827,5.64907,16000000.0
2007-03-01 19:48:00,5.64912,5.65007,5.64835,5.64925,16000000.0
2007-03-01 19:49:00,5.64905,5.64951,5.64838,5.64838,8000000.0
2007-03-01 19:50:00,5.64804,5.64878,5.64796,5.64846,9000000.0
2007-03-01 19:51:00,5.64879,5.64977,5.64845,5.64928,19000000.0
2007-03-01 19:52:00,5.6495,5.64994,5.64787,5.64787,11000000.0
2007-03-01 19:53:00,5.6487,5.6494,5.64772,5.64895,14000000.0
2007-03-01 19:54:00,5.64899,5.64899,5.64765,5.64765,18000000.0
2007-03-01 19:55:00,5.64726,5.64843,5.64699,5.64799,13000000.0
2007-03-01 19:56:00,5.64733,5.6486,5.64708,5.64775,10000000.0
2007-03-01 19:57:00,5.64736,5.64805,5.64693,5.64764,16000000.0
2007-03-01 19:58:00,5.64756,5.64921,5.64756,5.64876,15000000.0
2007-03-01 19:59:00,5.64861,5.64972,5.64823,5.64942,14000000.0
2007-03-01 20:00:00,5.64876,5.64945,5.64844,5.64865,11000000.0
2007-03-01 20:01:00,5.64967,5.65026,5.64844,5.65026,24000000.0
2007-03-01 20:02:00,5.65066,5.65079,5.64918,5.64947,11000000.0
2007-03-01 20:03:00,5.6491,5.65068,5.6491,5.65033,11000000.0
2007-03-01 20:04:00,5.64956,5.65064,5.64929,5.65058,10000000.0
2007-03-01 20:05:00,5.65105,5.65114,5.64985,5.64985,17000000.0
2007-03-01 20:06:00,5.64955,5.65031,5.64898,5.64906,10000000.0
2007-03-01 20:07:00,5.65003,5.65019,5.6491,5.64999,14000000.0
2007-03-01 20:08:00,5.64987,5.6503,5.64903,5.65013,13000000.0
2007-03-01 20:09:00,5.64993,5.65031,5.64926,5.65027,11000000.0
2007-03-01 20:10:00,5.65031,5.65031,5.64806,5.64917,11000000.0
2007-03-01 20:11:00,5.64914,5.64941,5.6483,5.64941,9000000.0
2007-03-01 20:12:00,5.64965,5.64965,5.64851,5.6492,16000000.0
2007-03-01 20:13:00,5.64866,5.64921,5.64808,5.64911,11000000.0
2007-03-01 20:14:00,5.64927,5.6495,5.64809,5.64899,19000000.0
2007-03-01 20:15:00,5.64924,5.651,5.64924,5.65011,13000000.0
2007-03-01 20:16:00,5.65027,5.65053,5.64927,5.65053,15000000.0
2007-03-01 20:17:00,5.65029,5.65029,5.64965,5.64965,8000000.0
2007-03-01 20:18:00,5.64926,5.65037,5.64926,5.65012,14000000.0
2007-03-01 20:19:00,5.64973,5.65019,5.64888,5.64981,14000000.0
2007-03-01 20:20:00,5.64969,5.65041,5.64914,5.65041,12000000.0
2007-03-01 20:21:00,5.65064,5.65083,5.64964,5.64964,9000000.0
2007-03-01 20:22:00,5.64932,5.65047,5.64912,5.64912,17000000.0
2007-03-01 20:23:00,5.64984,5.6506,5.64967,5.65012,11000000.0
2007-03-01 20:24:00,5.65077,5.65128,5.64985,5.65078,16000000.0
2007-03-01 20:25:00,5.6497,5.65101,5.64958,5.64958,11000000.0
2007-03-01 20:26:00,5.65008,5.65063,5.64968,5.65058,8000000.0
2007-03-01 20:27:00,5.65049,5.65049,5.64857,5.6495,13000000.0
2007-03-01 20:28:00,5.64835,5.64903,5.64716,5.64746,15000000.0
2007-03-01 20:29:00,5.64813,5.64898,5.64709,5.64857,16000000.0
2007-03-01 20:30:00,5.64856,5.6496,5.64841,5.6496,8000000.0
2007-03-01 20:31:00,5.64956,5.64956,5.64798,5.64798,18000000.0
2007-03-01 20:32:00,5.65002,5.65007,5.64826,5.64826,7000000.0
2007-03-01 20:33:00,5.64965,5.64965,5.64774,5.64774,13000000.0
2007-03-01 20:34:00,5.64867,5.64933,5.64743,5.64794,13000000.0
2007-03-01 20:35:00,5.649,5.649,5.6473,5.64824,9000000.0
2007-03-01 20:36:00,5.64861,5.64861,5.64657,5.64692,17000000.0
2007-03-01 20:37:00,5.64665,5.64725,5.64573,5.64683,14000000.0
2007-03-01 20:38:00,5.64514,5.64654,5.6449,5.64652,16000000.0
2007-03-01 20:39:00,5.64625,5.64662,5.64535,5.64577,14000000.0
2007-03-01 20:40:00,5.64485,5.64551,5.64325,5.64325,17000000.0
2007-03-01 20:41:00,5.64364,5.64365,5.64211,5.64267,16000000.0
2007-03-01 20:42:00,5.64263,5.64354,5.64165,5.64165,22000000.0
2007-03-01 20:43:00,5.64239,5.64343,5.64167,5.64282,18000000.0
2007-03-01 20:44:00,5.64197,5.64439,5.64197,5.64313,16000000.0
2007-03-01 20:45:00,5.64408,5.64428,5.64322,5.64351,8000000.0
2007-03-01 20:46:00,5.64433,5.64434,5.64305,5.64325,19000000.0
2007-03-01 20:47:00,5.64352,5.64468,5.64352,5.64468,12000000.0
2007-03-01 20:48:00,5.64532,5.64595,5.64475,5.6448,9000000.0
2007-03-01 20:49:00,5.64544,5.64617,5.64448,5.64507,19000000.0
2007-03-01 20:50:00,5.6444,5.64564,5.6444,5.64552,15000000.0
2007-03-01 20:51:00,5.64565,5.64648,5.64478,5.64648,9000000.0
2007-03-01 20:52:00,5.64547,5.64624,5.64488,5.64565,11000000.0
2007-03-01 20:53:00,5.64527,5.64635,5.64514,5.64558,15000000.0
2007-03-01 20:54:00,5.6461,5.64615,5.64492,5.64615,12000000.0
2007-03-01 20:55:00,5.64603,5.64603,5.64455,5.64455,18000000.0
2007-03-01 20:56:00,5.64567,5.64584,5.64435,5.64435,12000000.0
2007-03-01 20:57:00,5.64506,5.64661,5.64506,5.64555,13000000.0
2007-03-01 20:58:00,5.6453,5.64669,5.6453,5.64669,11000000.0
2007-03-01 20:59:00,5.64711,5.64711,5.64591,5.64591,11000000.0
2007-03-01 21:00:00,5.647,5.64754,5.64524,5.64707,17000000.0
2007-03-01 21:01:00,5.64538,5.6472,5.64538,5.64616,10000000.0
2007-03-01 21:02:00,5.64611,5.64682,5.64572,5.64636,8000000.0
2007-03-01 21:03:00,5.64641,5.64685,5.64561,5.64637,19000000.0
2007-03-01 21:04:00,5.64669,5.64724,5.64576,5.64582,18000000.0
2007-03-01 21:05:00,5.64696,5.64699,5.64578,5.6464,14000000.0
2007-03-01 21:06:00,5.64633,5.64633,5.6445,5.64574,12000000.0
2007-03-01 21:07:00,5.64559,5.64663,5.64475,5.64524,10000000.0
2007-03-01 21:08:00,5.64503,5.64585,5.64456,5.64585,14000000.0
2007-03-01 21:09:00,5.64573,5.64573,5.64437,5.64537,16000000.0
2007-03-01 21:10:00,5.64466,5.64479,5.64333,5.64479,15000000.0
2007-03-01 21:11:00,5.64382,5.64434,5.64324,5.6438,13000000.0
2007-03-01 21:12:00,5.64355,5.64393,5.64309,5.64309,10000000.0
2007-03-01 21:13:00,5.64316,5.64405,5.64284,5.64284,14000000.0
2007-03-01 21:14:00,5.64321,5.64381,5.64235,5.64295,10000000.0
2007-03-01 21:15:00,5.64205,5.6437,5.64205,5.64339,15000000.0
2007-03-01 21:16:00,5.64384,5.64427,5.64284,5.64404,11000000.0
2007-03-01 21:17:00,5.64404,5.64453,5.643,5.64415,13000000.0
2007-03-01 21:18:00,5.64459,5.64467,5.64275,5.64467,17000000.0
2007-03-01 21:19:00,5.64464,5.64464,5.64354,5.64426,12000000.0
2007-03-01 21:20:00,5.64459,5.64459,5.64344,5.64448,14000000.0
2007-03-01 21:21:00,5.64285,5.6442,5.64285,5.6442,11000000.0
2007-03-01 21:22:00,5.64416,5.64472,5.64393,5.64458,9000000.0
2007-03-01 21:23:00,5.64389,5.64464,5.64363,5.64363,7000000.0
2007-03-01 21:24:00,5.64341,5.64534,5.64341,5.64496,11000000.0
2007-03-01 21:25:00,5.64458,5.64458,5.64345,5.64345,7000000.0
2007-03-01 21:26:00,5.64357,5.64561,5.64357,5.64513,13000000.0
2007-03-01 21:27:00,5.6446,5.64468,5.64405,5.64454,11000000.0
2007-03-01 21:28:00,5.64465,5.6452,5.64399,5.64447,15000000.0
2007-03-01 21:29:00,5.64424,5.64456,5.64338,5.6444,12000000.0
2007-03-01 21:30:00,5.64417,5.64417,5.64289,5.64316,10000000.0
2007-03-01 21:31:00,5.64324,5.64368,5.64266,5.64338,10000000.0
2007-03-01 21:32:00,5.64316,5.64387,5.64286,5.64286,12000000.0
2007-03-01 21:33:00,5.64264,5.64388,5.64264,5.6438,19000000.0
2007-03-01 21:34:00,5.64201,5.6435,5.64201,5.64206,8000000.0
2007-03-01 21:35:00,5.6422,5.64317,5.64171,5.64302,20000000.0
2007-03-01 21:36:00,5.64242,5.64337,5.6417,5.64204,19000000.0
2007-03-01 21:37:00,5.64224,5.6432,5.64156,5.64196,19000000.0
2007-03-01 21:38:00,5.64233,5.64252,5.64165,5.64165,13000000.0
2007-03-01 21:39:00,5.64232,5.64249,5.64081,5.6409,17000000.0
2007-03-01 21:40:00,5.64094,5.64222,5.64085,5.64159,7000000.0
2007-03-01 21:41:00,5.64269,5.64283,5.64192,5.6425,11000000.0
2007-03-01 21:42:00,5.6421,5.64284,5.64156,5.64193,18000000.0
2007-03-01 21:43:00,5.64157,5.64259,5.64137,5.64137,13000000.0
2007-03-01 21:44:00,5.64228,5.64228,5.64069,5.6413,16000000.0
2007-03-01 21:45:00,5.64115,5.64151,5.6403,5.6403,11000000.0
2007-03-01 21:46:00,5.64119,5.64167,5.64011,5.64167,13000000.0
2007-03-01 21:47:00,5.64159,5.64159,5.64002,5.64067,13000000.0
2007-03-01 21:48:00,5.64141,5.64141,5.64003,5.64049,17000000.0
2007-03-01 21:49:00,5.63989,5.64096,5.63978,5.63978,8000000.0
2007-03-01 21:50:00,5.64074,5.64074,5.64044,5.64044,11000000.0
2007-03-01 21:51:00,5.64079,5.64159,5.64056,5.64159,13000000.0
2007-03-01 21:52:00,5.64085,5.64225,5.64064,5.64149,13000000.0
2007-03-01 21:53:00,5.64157,5.64278,5.64107,5.6424,14000000.0
2007-03-01 21:54:00,5.64177,5.6418,5.64063,5.64063,11000000.0
2007-03-01 21:55:00,5.64155,5.64181,5.63924,5.63924,17000000.0
2007-03-01 21:56:00,5.64035,5.64132,5.63961,5.64122,12000000.0
2007-03-01 21:57:00,5.64094,5.64157,5.6399,5.64037,16000000.0
2007-03-01 21:58:00,5.64102,5.64102,5.63927,5.63992,9000000.0
2007-03-01 21:59:00,5.6405,5.6405,5.63916,5.63958,18000000.0
2007-03-01 22:00:00,5.63931,5.63994,5.63864,5.63994,13000000.0
2007-03-01 22:01:00,5.64026,5.64026,5.63921,5.63921,11000000.0
2007-03-01 22:02:00,5.63962,5.64053,5.63923,5.63931,17000000.0
2007-03-01 22:03:00,5.64027,5.64038,5.63915,5.63956,23000000.0
2007-03-01 22:04:00,5.63999,5.64061,5.6394,5.6404,15000000.0
2007-03-01 22:05:00,5.64026,5.64077,5.63956,5.64077,14000000.0
2007-03-01 22:06:00,5.63992,5.64,5.63873,5.63921,15000000.0
2007-03-01 22:07:00,5.63962,5.64001,5.63907,5.63927,9000000.0
2007-03-01 22:08:00,5.64011,5.64011,5.63845,5.63921,18000000.0
2007-03-01 22:09:00,5.63968,5.64005,5.63903,5.63986,11000000.0
2007-03-01 22:10:00,5.63979,5.63979,5.63898,5.6393,7000000.0
2007-03-01 22:11:00,5.63951,5.63991,5.63891,5.63891,8000000.0
2007-03-01 22:12:00,5.63872,5.64094,5.63872,5.64019,16000000.0
2007-03-01 22:13:00,5.64036,5.64082,5.63926,5.64021,24000000.0
2007-03-01 22:14:00,5.64014,5.64029,5.63907,5.63964,9000000.0
2007-03-01 22:15:00,5.64021,5.64052,5.63994,5.64042,10000000.0
2007-03-01 22:16:00,5.64039,5.642,5.63986,5.64187,13000000.0
2007-03-01 22:17:00,5.64145,5.64176,5.64041,5.64159,20000000.0
2007-03-01 22:18:00,5.64146,5.64168,5.64043,5.64129,11000000.0
2007-03-01 22:19:00,5.64159,5.64204,5.64054,5.64131,15000000.0
2007-03-01 22:20:00,5.64141,5.64206,5.64078,5.64078,16000000.0
2007-03-01 22:21:00,5.64205,5.64262,5.64112,5.64262,12000000.0
2007-03-01 22:22:00,5.64125,5.6429,5.64125,5.6429,14000000.0
2007-03-01 22:23:00,5.64167,5.64235,5.64114,5.64114,11000000.0
2007-03-01 22:24:00,5.64142,5.64247,5.64142,5.64219,16000000.0
2007-03-01 22:25:00,5.64233,5.64294,5.64137,5.64183,14000000.0
2007-03-01 22:26:00,5.64136,5.64268,5.64136,5.64268,10000000.0
2007-03-01 22:27:00,5.64274,5.64274,5.64148,5.64159,14000000.0
2007-03-01 22:28:00,5.64131,5.64277,5.64131,5.6426,12000000.0
2007-03-01 22:29:00,5.64253,5.64315,5.64195,5.64315,13000000.0
2007-03-01 22:30:00,5.6435,5.64369,5.64157,5.64278,8000000.0
2007-03-01 22:31:00,5.64188,5.64324,5.64188,5.64274,11000000.0
2007-03-01 22:32:00,5.64297,5.64334,5.64214,5.64317,20000000.0
2007-03-01 22:33:00,5.64286,5.64286,5.64222,5.64222,11000000.0
2007-03-01 22:34:00,5.64202,5.64291,5.64169,5.6422,10000000.0
2007-03-01 22:35:00,5.64226,5.64293,5.64196,5.64272,13000000.0
2007-03-01 22:36:00,5.64319,5.64336,5.64211,5.64336,9000000.0
2007-03-01 22:37:00,5.64296,5.64345,5.64184,5.64211,13000000.0
2007-03-01 22:38:00,5.64251,5.64281,5.64156,5.64156,9000000.0
2007-03-01 22:39:00,5.64177,5.64286,5.64161,5.64278,12000000.0
2007-03-01 22:40:00,5.64258,5.64272,5.64122,5.64177,9000000.0
2007-03-01 22:41:00,5.64193,5.64276,5.64119,5.64276,14000000.0
2007-03-01 22:42:00,5.6426,5.6426,5.64147,5.64163,13000000.0
2007-03-01 22:43:00,5.64163,5.64163,5.64128,5.64137,12000000.0
2007-03-01 22:44:00,5.64136,5.64228,5.64132,5.64228,15000000.0
2007-03-01 22:45:00,5.64262,5.64274,5.6417,5.64272,13000000.0
2007-03-01 22:46:00,5.64257,5.64257,5.6414,5.6414,14000000.0
2007-03-01 22:47:00,5.64178,5.64299,5.64178,5.64279,15000000.0
2007-03-01 22:48:00,5.64274,5.64296,5.64161,5.64183,13000000.0
2007-03-01 22:49:00,5.64203,5.64311,5.64203,5.64282,13000000.0
2007-03-01 22:50:00,5.64324,5.64362,5.64218,5.64305,15000000.0
2007-03-01 22:51:00,5.64319,5.64383,5.64269,5.64377,14000000.0
2007-03-01 22:52:00,5.64374,5.64401,5.64306,5.64334,9000000.0
2007-03-01 22:53:00,5.64374,5.64392,5.64275,5.64385,15000000.0
2007-03-01 22:54:00,5.64368,5.64385,5.64248,5.64385,17000000.0
2007-03-01 22:55:00,5.64387,5.64387,5.64231,5.64231,16000000.0
2007-03-01 22:56:00,5.64248,5.64401,5.64232,5.64309,13000000.0
2007-03-01 22:57:00,5.64404,5.64404,5.64266,5.64266,8000000.0
2007-03-01 22:58:00,5.64317,5.64414,5.64317,5.64369,8000000.0
2007-03-01 22:59:00,5.64321,5.64502,5.64321,5.64426,19000000.0
2007-03-01 23:00:00,5.64502,5.64511,5.64369,5.6441,10000000.0
2007-03-01 23:01:00,5.64476,5.64483,5.64379,5.64379,7000000.0
2007-03-01 23:02:00,5.64365,5.64484,5.64347,5.64371,15000000.0
2007-03-01 23:03:00,5.6429,5.64464,5.6429,5.6445,17000000.0
2007-03-01 23:04:00,5.64485,5.64485,5.64408,5.64418,19000000.0
2007-03-01 23:05:00,5.64458,5.64461,5.64378,5.64393,9000000.0
2007-03-01 23:06:00,5.64383,5.64438,5.64316,5.64316,12000000.0
2007-03-01 23:07:00,5.64333,5.64441,5.64298,5.6433,14000000.0
2007-03-01 23:08:00,5.64359,5.64494,5.64359,5.64483,16000000.0
2007-03-01 23:09:00,5.64444,5.6447,5.6437,5.6437,9000000.0
2007-03-01 23:10:00,5.64406,5.64419,5.64353,5.64353,12000000.0
2007-03-01 23:11:00,5.64367,5.645,5.64367,5.64431,14000000.0
2007-03-01 23:12:00,5.64428,5.64437,5.64358,5.64397,7000000.0
2007-03-01 23:13:00,5.64409,5.64409,5.64331,5.64338,14000000.0
2007-03-01 23:14:00,5.64345,5.64428,5.64345,5.6441,19000000.0
2007-03-01 23:15:00,5.64433,5.64501,5.64378,5.6441,13000000.0
2007-03-01 23:16:00,5.6442,5.64483,5.64344,5.64456,15000000.0
2007-03-01 23:17:00,5.64441,5.64471,5.64398,5.64432,11000000.0
2007-03-01 23:18:00,5.64402,5.64463,5.64271,5.64305,12000000.0
2007-03-01 23:19:00,5.64276,5.64435,5.64276,5.64413,14000000.0
2007-03-01 23:20:00,5.64444,5.64444,5.64295,5.6444,19000000.0
2007-03-01 23:21:00,5.64426,5.64434,5.64323,5.64424,7000000.0
2007-03-01 23:22:00,5.64392,5.64448,5.64301,5.64443,15000000.0
2007-03-01 23:23:00,5.64431,5.64443,5.64309,5.64443,11000000.0
2007-03-01 23:24:00,5.64413,5.6445,5.64294,5.64418,14000000.0
2007-03-01 23:25:00,5.64474,5.64474,5.64298,5.64405,11000000.0
2007-03-01 23:26:00,5.64456,5.6452,5.64427,5.64468,14000000.0
2007-03-01 23:27:00,5.64506,5.64522,5.64394,5.64394,11000000.0
2007-03-01 23:28:00,5.64429,5.645,5.64398,5.64465,12000000.0
2007-03-01 23:29:00,5.64465,5.64517,5.64366,5.64407,16000000.0
2007-03-01 23:30:00,5.64475,5.64549,5.64368,5.64426,20000000.0
2007-03-01 23:31:00,5.64462,5.64503,5.64423,5.6448,11000000.0
2007-03-01 23:32:00,5.64498,5.64517,5.64354,5.64471,16000000.0
2007-03-01 23:33:00,5.64454,5.64555,5.64409,5.64555,12000000.0
2007-03-01 23:34:00,5.64594,5.64683,5.6452,5.6468,13000000.0
2007-03-01 23:35:00,5.6462,5.64722,5.64609,5.64628,9000000.0
2007-03-01 23:36:00,5.64623,5.64734,5.64556,5.64734,9000000.0
2007-03-01 23:37:00,5.64632,5.6476,5.6459,5.64658,14000000.0
2007-03-01 23:38:00,5.64643,5.64697,5.64522,5.64577,13000000.0
2007-03-01 23:39:00,5.64583,5.64668,5.64496,5.64535,17000000.0
2007-03-01 23:40:00,5.64521,5.64659,5.64427,5.64447,12000000.0
2007-03-01 23:41:00,5.64481,5.6468,5.64365,5.64365,17000000.0
2007-03-01 23:42:00,5.64364,5.64488,5.6431,5.64415,22000000.0
2007-03-01 23:43:00,5.64512,5.64562,5.64387,5.64422,15000000.0
2007-03-01 23:44:00,5.64542,5.64659,5.64473,5.64564,14000000.0
2007-03-01 23:45:00,5.64499,5.64595,5.64448,5.64554,20000000.0
2007-03-01 23:46:00,5.64563,5.64563,5.64404,5.64523,14000000.0
2007-03-01 23:47:00,5.64516,5.64569,5.6441,5.6448,10000000.0
2007-03-01 23:48:00,5.64353,5.64553,5.64353,5.6437,18000000.0
2007-03-01 23:49:00,5.6438,5.64449,5.64339,5.64409,14000000.0
2007-03-01 23:50:00,5.64378,5.64495,5.64353,5.64407,13000000.0
2007-03-01 23:51:00,5.6438,5.64431,5.64334,5.64364,8000000.0
2007-03-01 23:52:00,5.64318,5.64441,5.64318,5.64338,16000000.0
2007-03-01 23:53:00,5.64407,5.64518,5.64384,5.64458,18000000.0
2007-03-01 23:54:00,5.64454,5.64482,5.64314,5.64459,12000000.0
2007-03-01 23:55:00,5.64428,5.6464,5.64354,5.64399,19000000.0
2007-03-01 23:56:00,5.64441,5.64454,5.64286,5.64374,14000000.0
2007-03-01 23:57:00,5.6438,5.64443,5.64324,5.64432,16000000.0
2007-03-01 23:58:00,5.64383,5.64427,5.64288,5.64317,13000000.0
2007-03-01 23:59:00,5.64348,5.64415,5.64279,5.64363,14000000.0
2007-03-02 00:00:00,5.64349,5.64423,5.64268,5.64345,17000000.0
2007-03-02 00:01:00,5.64366,5.64388,5.64295,5.64307,12000000.0
2007-03-02 00:02:00,5.64351,5.64508,5.64262,5.6441,15000000.0
2007-03-02 00:03:00,5.64366,5.64523,5.64366,5.64405,14000000.0
2007-03-02 00:04:00,5.64454,5.64643,5.64436,5.64517,12000000.0
2007-03-02 00:05:00,5.64673,5.64673,5.64505,5.64592,12000000.0
2007-03-02 00:06:00,5.64486,5.64725,5.64486,5.64585,12000000.0
2007-03-02 00:07:00,5.64745,5.64745,5.64581,5.64581,11000000.0
2007-03-02 00:08:00,5.64563,5.6465,5.64545,5.64591,15000000.0
2007-03-02 00:09:00,5.64631,5.64783,5.64624,5.64725,12000000.0
2007-03-02 00:10:00,5.64666,5.64715,5.64541,5.64586,19000000.0
2007-03-02 00:11:00,5.64618,5.6473,5.64618,5.64678,8000000.0
2007-03-02 00:12:00,5.64745,5.64789,5.64633,5.64663,9000000.0
2007-03-02 00:13:00,5.64694,5.64767,5.64644,5.64644,13000000.0
2007-03-02 00:14:00,5.64643,5.64775,5.64643,5.64775,14000000.0
2007-03-02 00:15:00,5.64653,5.64783,5.6463,5.6476,12000000.0
2007-03-02 00:16:00,5.64722,5.64761,5.64641,5.6473,12000000.0
2007-03-02 00:17:00,5.6472,5.6483,5.64682,5.6469,10000000.0
2007-03-02 00:18:00,5.64753,5.64864,5.64638,5.64827,19000000.0
2007-03-02 00:19:00,5.64819,5.64842,5.64694,5.64694,12000000.0
2007-03-02 00:20:00,5.64687,5.6477,5.64687,5.64754,11000000.0
2007-03-02 00:21:00,5.64762,5.64806,5.64684,5.64735,14000000.0
2007-03-02 00:22:00,5.6474,5.64749,5.64544,5.64733,13000000.0
2007-03-02 00:23:00,5.64826,5.64868,5.64748,5.6481,13000000.0
2007-03-02 00:24:00,5.64821,5.64899,5.64776,5.64845,9000000.0
2007-03-02 00:25:00,5.64858,5.6495,5.64744,5.64873,13000000.0
2007-03-02 00:26:00,5.64822,5.64934,5.64763,5.64763,14000000.0
2007-03-02 00:27:00,5.64811,5.64909,5.64764,5.64837,15000000.0
2007-03-02 00:28:00,5.64918,5.64921,5.64752,5.64761,7000000.0
2007-03-02 00:29:00,5.64771,5.6491,5.64747,5.64844,17000000.0
2007-03-02 00:30:00,5.64873,5.64944,5.64827,5.64944,9000000.0
2007-03-02 00:31:00,5.64852,5.64913,5.64772,5.64841,13000000.0
2007-03-02 00:32:00,5.64842,5.64946,5.64817,5.64871,8000000.0
2007-03-02 00:33:00,5.64856,5.64963,5.64856,5.64904,19000000.0
2007-03-02 00:34:00,5.64915,5.64959,5.64783,5.64871,15000000.0
2007-03-02 00:35:00,5.64872,5.64913,5.64815,5.64815,12000000.0
2007-03-02 00:36:00,5.64807,5.64862,5.64807,5.64861,15000000.0
2007-03-02 00:37:00,5.64881,5.64959,5.64821,5.64892,15000000.0
2007-03-02 00:38:00,5.64858,5.64947,5.6481,5.64834,18000000.0
2007-03-02 00:39:00,5.64857,5.64915,5.64777,5.64802,20000000.0
2007-03-02 00:40:00,5.64845,5.64925,5.64815,5.64815,10000000.0
2007-03-02 00:41:00,5.64777,5.64882,5.64777,5.64882,9000000.0
2007-03-02 00:42:00,5.64874,5.6493,5.64837,5.64913,16000000.0
2007-03-02 00:43:00,5.64788,5.6492,5.64788,5.64838,16000000.0
2007-03-02 00:44:00,5.64901,5.64921,5.64764,5.64764,10000000.0
2007-03-02 00:45:00,5.64808,5.64929,5.64798,5.64853,16000000.0
2007-03-02 00:46:00,5.6488,5.64992,5.6488,5.64889,12000000.0
2007-03-02 00:47:00,5.64964,5.65008,5.64943,5.64971,8000000.0
2007-03-02 00:48:00,5.64917,5.65017,5.64861,5.64869,16000000.0
2007-03-02 00:49:00,5.64892,5.64934,5.6481,5.64849,11000000.0
2007-03-02 00:50:00,5.64796,5.64843,5.64775,5.64789,9000000.0
2007-03-02 00:51:00,5.64826,5.64861,5.64811,5.64861,9000000.0
2007-03-02 00:52:00,5.6484,5.64935,5.64798,5.64814,18000000.0
2007-03-02 00:53:00,5.64838,5.64963,5.64829,5.64916,12000000.0
2007-03-02 00:54:00,5.64856,5.64953,5.64854,5.64901,12000000.0
2007-03-02 00:55:00,5.64894,5.64894,5.64822,5.64849,11000000.0
2007-03-02 00:56:00,5.64858,5.64901,5.6474,5.6474,14000000.0
2007-03-02 00:57:00,5.64716,5.64958,5.6454,5.64958,15000000.0
2007-03-02 00:58:00,5.64785,5.64882,5.64746,5.64812,9000000.0
2007-03-02 00:59:00,5.64802,5.64825,5.64764,5.64819,17000000.0
2007-03-02 01:00:00,5.64834,5.64913,5.64782,5.64863,12000000.0
2007-03-02 01:01:00,5.64813,5.64903,5.6475,5.6475,15000000.0
2007-03-02 01:02:00,5.6479,5.64899,5.64789,5.64898,10000000.0
2007-03-02 01:03:00,5.64935,5.64957,5.64826,5.64858,13000000.0
2007-03-02 01:04:00,5.64867,5.64981,5.64838,5.64918,13000000.0
2007-03-02 01:05:00,5.64963,5.6502,5.64891,5.64944,13000000.0
2007-03-02 01:06:00,5.64952,5.65067,5.64913,5.64913,12000000.0
2007-03-02 01:07:00,5.65008,5.65104,5.64987,5.65022,13000000.0
2007-03-02 01:08:00,5.65069,5.65102,5.65003,5.65102,15000000.0
2007-03-02 01:09:00,5.65047,5.65163,5.65041,5.65061,17000000.0
2007-03-02 01:10:00,5.64972,5.65108,5.64967,5.65059,10000000.0
2007-03-02 01:11:00,5.65028,5.65166,5.65027,5.65126,11000000.0
2007-03-02 01:12:00,5.65166,5.65192,5.65037,5.6516,10000000.0
2007-03-02 01:13:00,5.65139,5.65173,5.65044,5.65173,11000000.0
2007-03-02 01:14:00,5.65209,5.65245,5.65119,5.65199,13000000.0
2007-03-02 01:15:00,5.65202,5.65202,5.65086,5.65086,9000000.0
2007-03-02 01:16:00,5.6508,5.65254,5.6508,5.65177,12000000.0
2007-03-02 01:17:00,5.65091,5.65139,5.65046,5.65046,11000000.0
2007-03-02 01:18:00,5.65131,5.65174,5.65,5.65,12000000.0
2007-03-02 01:19:00,5.65006,5.65157,5.65006,5.65018,19000000.0
2007-03-02 01:20:00,5.65129,5.65137,5.65043,5.65088,11000000.0
2007-03-02 01:21:00,5.65031,5.651,5.64983,5.65091,12000000.0
2007-03-02 01:22:00,5.6505,5.65085,5.64961,5.65085,9000000.0
2007-03-02 01:23:00,5.65053,5.65066,5.64943,5.64943,13000000.0
2007-03-02 01:24:00,5.64992,5.65089,5.6492,5.64968,14000000.0
2007-03-02 01:25:00,5.64913,5.64936,5.64911,5.64927,11000000.0
2007-03-02 01:26:00,5.64937,5.65001,5.64937,5.64995,10000000.0
2007-03-02 01:27:00,5.64988,5.65089,5.64948,5.65065,17000000.0
2007-03-02 01:28:00,5.64988,5.65064,5.6493,5.65038,13000000.0
2007-03-02 01:29:00,5.6507,5.65146,5.6494,5.65054,19000000.0
2007-03-02 01:30:00,5.65009,5.65095,5.64967,5.65089,15000000.0
2007-03-02 01:31:00,5.65053,5.65092,5.6489,5.65092,15000000.0
2007-03-02 01:32:00,5.65001,5.651,5.64947,5.64953,12000000.0
2007-03-02 01:33:00,5.65027,5.65093,5.64961,5.64982,8000000.0
2007-03-02 01:34:00,5.65082,5.65121,5.64999,5.64999,18000000.0
2007-03-02 01:35:00,5.65014,5.65122,5.64953,5.65108,12000000.0
2007-03-02 01:36:00,5.65098,5.65221,5.64997,5.65166,16000000.0
2007-03-02 01:37:00,5.65189,5.65271,5.65122,5.65271,15000000.0
2007-03-02 01:38:00,5.65219,5.65263,5.65161,5.65222,18000000.0
2007-03-02 01:39:00,5.65225,5.65253,5.6515,5.6515,10000000.0
2007-03-02 01:40:00,5.65178,5.65251,5.65112,5.652,11000000.0
2007-03-02 01:41:00,5.65132,5.65194,5.65091,5.65132,16000000.0
2007-03-02 01:42:00,5.6513,5.65312,5.6513,5.65226,14000000.0
2007-03-02 01:43:00,5.65244,5.65332,5.65174,5.65312,16000000.0
2007-03-02 01:44:00,5.6526,5.65318,5.65161,5.65287,15000000.0
2007-03-02 01:45:00,5.65241,5.65257,5.65071,5.65205,16000000.0
2007-03-02 01:46:00,5.65115,5.6521,5.65115,5.65148,9000000.0
2007-03-02 01:47:00,5.65181,5.65255,5.65077,5.65102,17000000.0
2007-03-02 01:48:00,5.65185,5.6524,5.65089,5.65147,16000000.0
2007-03-02 01:49:00,5.65117,5.65175,5.65075,5.65081,10000000.0
2007-03-02 01:50:00,5.65088,5.6524,5.65088,5.6524,11000000.0
2007-03-02 01:51:00,5.65126,5.65225,5.65104,5.65195,12000000.0
2007-03-02 01:52:00,5.65202,5.65207,5.65182,5.65192,12000000.0
2007-03-02 01:53:00,5.65162,5.65205,5.65091,5.65161,18000000.0
2007-03-02 01:54:00,5.65158,5.65225,5.65119,5.65166,14000000.0
2007-03-02 01:55:00,5.65151,5.65249,5.65117,5.65177,18000000.0
2007-03-02 01:56:00,5.65116,5.65258,5.65116,5.65122,8000000.0
2007-03-02 01:57:00,5.65096,5.65202,5.65071,5.65151,13000000.0
2007-03-02 01:58:00,5.65128,5.65187,5.65096,5.65187,11000000.0
2007-03-02 01:59:00,5.65156,5.65167,5.65071,5.65119,11000000.0
2007-03-02 02:00:00,5.65065,5.65127,5.65009,5.65112,16000000.0
2007-03-02 02:01:00,5.65098,5.65104,5.64958,5.64985,21000000.0
2007-03-02 02:02:00,5.64976,5.65012,5.64949,5.65011,10000000.0
2007-03-02 02:03:00,5.65034,5.65064,5.64935,5.6498,8000000.0
2007-03-02 02:04:00,5.64982,5.64982,5.64884,5.64932,14000000.0
2007-03-02 02:05:00,5.64933,5.65044,5.64931,5.64988,14000000.0
2007-03-02 02:06:00,5.6499,5.65015,5.64889,5.64889,15000000.0
2007-03-02 02:07:00,5.64871,5.65024,5.64871,5.64915,10000000.0
2007-03-02 02:08:00,5.64968,5.65036,5.6487,5.64959,16000000.0
2007-03-02 02:09:00,5.65002,5.65026,5.64886,5.64889,18000000.0
2007-03-02 02:10:00,5.64991,5.64991,5.64871,5.64954,16000000.0
2007-03-02 02:11:00,5.64952,5.65048,5.6487,5.64878,14000000.0
2007-03-02 02:12:00,5.64905,5.64972,5.6489,5.64909,10000000.0
2007-03-02 02:13:00,5.64943,5.64978,5.64855,5.64933,15000000.0
2007-03-02 02:14:00,5.64889,5.64981,5.64889,5.64933,19000000.0
2007-03-02 02:15:00,5.64935,5.65031,5.649,5.649,12000000.0
2007-03-02 02:16:00,5.64989,5.6505,5.64928,5.65016,18000000.0
2007-03-02 02:17:00,5.65006,5.65026,5.64915,5.64972,14000000.0
2007-03-02 02:18:00,5.65008,5.65071,5.64902,5.65014,12000000.0
2007-03-02 02:19:00,5.64916,5.65078,5.64916,5.65043,14000000.0
2007-03-02 02:20:00,5.65032,5.65073,5.64906,5.64943,13000000.0
2007-03-02 02:21:00,5.64946,5.65004,5.64946,5.65003,15000000.0
2007-03-02 02:22:00,5.65029,5.6507,5.64948,5.64956,13000000.0
2007-03-02 02:23:00,5.65028,5.65139,5.64957,5.65037,16000000.0
2007-03-02 02:24:00,5.65052,5.65061,5.64961,5.64961,17000000.0
2007-03-02 02:25:00,5.65075,5.65147,5.65045,5.65102,10000000.0
2007-03-02 02:26:00,5.65031,5.6512,5.64982,5.65064,13000000.0
2007-03-02 02:27:00,5.65101,5.65155,5.65011,5.65012,7000000.0
2007-03-02 02:28:00,5.65013,5.65062,5.64995,5.65062,9000000.0
2007-03-02 02:29:00,5.65107,5.6518,5.6506,5.65062,20000000.0
2007-03-02 02:30:00,5.65022,5.65092,5.64984,5.65061,11000000.0
2007-03-02 02:31:00,5.6505,5.65116,5.64936,5.64992,9000000.0
2007-03-02 02:32:00,5.65021,5.65053,5.64963,5.64963,13000000.0
2007-03-02 02:33:00,5.64947,5.65129,5.64947,5.65064,14000000.0
2007-03-02 02:34:00,5.6503,5.65067,5.64983,5.65052,17000000.0
2007-03-02 02:35:00,5.65028,5.6506,5.64936,5.64936,15000000.0
2007-03-02 02:36:00,5.65077,5.65102,5.64995,5.65042,14000000.0
2007-03-02 02:37:00,5.65005,5.6501,5.64921,5.64921,13000000.0
2007-03-02 02:38:00,5.64933,5.65074,5.64933,5.65074,14000000.0
2007-03-02 02:39:00,5.65069,5.65091,5.64969,5.6505,15000000.0
2007-03-02 02:40:00,5.65068,5.65137,5.65011,5.65107,12000000.0
2007-03-02 02:41:00,5.65063,5.65164,5.65063,5.65073,13000000.0
2007-03-02 02:42:00,5.65125,5.65186,5.65058,5.65129,16000000.0
2007-03-02 02:43:00,5.65101,5.65124,5.64997,5.65004,18000000.0
2007-03-02 02:44:00,5.65088,5.65157,5.65058,5.65084,10000000.0
2007-03-02 02:45:00,5.65054,5.65116,5.65007,5.65032,14000000.0
2007-03-02 02:46:00,5.64962,5.65087,5.64948,5.65003,18000000.0
2007-03-02 02:47:00,5.65029,5.65102,5.64979,5.65014,17000000.0
2007-03-02 02:48:00,5.65075,5.65075,5.64988,5.64988,7000000.0
2007-03-02 02:49:00,5.65006,5.65069,5.64998,5.65047,13000000.0
2007-03-02 02:50:00,5.65073,5.65159,5.6505,5.65113,14000000.0
2007-03-02 02:51:00,5.64996,5.6511,5.64991,5.65065,15000000.0
2007-03-02 02:52:00,5.6511,5.6515,5.65039,5.65129,15000000.0
2007-03-02 02:53:00,5.65125,5.65204,5.65122,5.65181,9000000.0
2007-03-02 02:54:00,5.65171,5.65171,5.64983,5.6503,13000000.0
2007-03-02 02:55:00,5.65095,5.65207,5.65019,5.65207,11000000.0
2007-03-02 02:56:00,5.65156,5.65252,5.65123,5.65147,18000000.0
2007-03-02 02:57:00,5.65165,5.65222,5.65119,5.65158,13000000.0
2007-03-02 02:58:00,5.65167,5.65171,5.65014,5.65077,9000000.0
2007-03-02 02:59:00,5.65069,5.65122,5.65011,5.65107,14000000.0
2007-03-02 03:00:00,5.65056,5.65125,5.65007,5.65125,11000000.0
2007-03-02 03:01:00,5.65095,5.65129,5.65027,5.65098,11000000.0
2007-03-02 03:02:00,5.65071,5.65109,5.65014,5.65019,11000000.0
2007-03-02 03:03:00,5.64977,5.65078,5.64942,5.64942,23000000.0
2007-03-02 03:04:00,5.64986,5.65085,5.64961,5.64969,11000000.0
2007-03-02 03:05:00,5.64977,5.65119,5.64937,5.65091,17000000.0
2007-03-02 03:06:00,5.65065,5.65088,5.64954,5.65074,9000000.0
2007-03-02 03:07:00,5.65084,5.65084,5.64941,5.65033,15000000.0
2007-03-02 03:08:00,5.65089,5.6511,5.65073,5.65098,12000000.0
2007-03-02 03:09:00,5.64985,5.65075,5.64969,5.6501,15000000.0
2007-03-02 03:10:00,5.64982,5.65021,5.64858,5.65002,19000000.0
2007-03-02 03:11:00,5.64996,5.6508,5.64941,5.64949,15000000.0
2007-03-02 03:12:00,5.65066,5.65131,5.64964,5.65131,18000000.0
2007-03-02 03:13:00,5.65129,5.65149,5.65002,5.65002,18000000.0
2007-03-02 03:14:00,5.64948,5.65152,5.64948,5.65104,10000000.0
2007-03-02 03:15:00,5.65053,5.65073,5.65012,5.65026,7000000.0
2007-03-02 03:16:00,5.65005,5.65106,5.64982,5.65093,8000000.0
2007-03-02 03:17:00,5.65079,5.65103,5.65016,5.65103,10000000.0
2007-03-02 03:18:00,5.6501,5.65104,5.64964,5.65057,15000000.0
2007-03-02 03:19:00,5.65075,5.65137,5.65002,5.65084,10000000.0
2007-03-02 03:20:00,5.65046,5.65046,5.64947,5.65029,16000000.0
2007-03-02 03:21:00,5.65048,5.65098,5.64976,5.65048,11000000.0
2007-03-02 03:22:00,5.65094,5.65133,5.65003,5.65133,10000000.0
2007-03-02 03:23:00,5.65061,5.65151,5.65028,5.65041,12000000.0
2007-03-02 03:24:00,5.65079,5.65096,5.65067,5.65078,13000000.0
2007-03-02 03:25:00,5.65098,5.65219,5.65098,5.65164,11000000.0
2007-03-02 03:26:00,5.65102,5.65141,5.64985,5.64985,13000000.0
2007-03-02 03:27:00,5.65151,5.65151,5.6494,5.65067,14000000.0
2007-03-02 03:28:00,5.65019,5.65073,5.64948,5.65045,18000000.0
2007-03-02 03:29:00,5.65027,5.6506,5.64903,5.64996,15000000.0
2007-03-02 03:30:00,5.65,5.65059,5.6495,5.64996,10000000.0
2007-03-02 03:31:00,5.64978,5.65063,5.64948,5.65005,13000000.0
2007-03-02 03:32:00,5.6498,5.65019,5.64927,5.65006,16000000.0
2007-03-02 03:33:00,5.64994,5.65065,5.64928,5.6503,13000000.0
2007-03-02 03:34:00,5.65002,5.65061,5.64952,5.64952,16000000.0
2007-03-02 03:35:00,5.65013,5.65079,5.64968,5.64983,10000000.0
2007-03-02 03:36:00,5.64958,5.65069,5.64958,5.65069,11000000.0
2007-03-02 03:37:00,5.65033,5.65138,5.6496,5.65138,13000000.0
2007-03-02 03:38:00,5.65001,5.65107,5.64993,5.65107,13000000.0
2007-03-02 03:39:00,5.65082,5.65123,5.65,5.65002,13000000.0
2007-03-02 03:40:00,5.65006,5.65146,5.65006,5.65009,12000000.0
2007-03-02 03:41:00,5.65052,5.6516,5.64988,5.65131,16000000.0
2007-03-02 03:42:00,5.65125,5.65152,5.64975,5.65114,21000000.0
2007-03-02 03:43:00,5.65069,5.65135,5.65024,5.65129,18000000.0
2007-03-02 03:44:00,5.65248,5.65254,5.65045,5.65081,15000000.0
2007-03-02 03:45:00,5.65102,5.65208,5.65093,5.65208,9000000.0
2007-03-02 03:46:00,5.65235,5.65235,5.65054,5.65119,8000000.0
2007-03-02 03:47:00,5.65159,5.65178,5.65112,5.65145,11000000.0
2007-03-02 03:48:00,5.65195,5.65195,5.65055,5.65141,9000000.0
2007-03-02 03:49:00,5.65127,5.65155,5.65076,5.65126,16000000.0
2007-03-02 03:50:00,5.65071,5.65122,5.64976,5.651,19000000.0
2007-03-02 03:51:00,5.65109,5.65155,5.65017,5.65122,9000000.0
2007-03-02 03:52:00,5.65212,5.65212,5.65031,5.65167,19000000.0
2007-03-02 03:53:00,5.65158,5.65168,5.65066,5.65066,10000000.0
2007-03-02 03:54:00,5.65075,5.65189,5.65075,5.65148,17000000.0
2007-03-02 03:55:00,5.65161,5.65173,5.65111,5.65168,16000000.0
2007-03-02 03:56:00,5.65112,5.65203,5.65088,5.65146,7000000.0
2007-03-02 03:57:00,5.65128,5.65212,5.65088,5.65116,11000000.0
2007-03-02 03:58:00,5.65161,5.65224,5.65043,5.65116,12000000.0
2007-03-02 03:59:00,5.65156,5.65209,5.65071,5.65129,17000000.0
2007-03-02 04:00:00,5.65101,5.65235,5.6508,5.65167,12000000.0
2007-03-02 04:01:00,5.65127,5.65187,5.65037,5.65118,16000000.0
2007-03-02 04:02:00,5.65081,5.65181,5.65031,5.65047,14000000.0
2007-03-02 04:03:00,5.65084,5.65157,5.65063,5.65148,12000000.0
2007-03-02 04:04:00,5.65196,5.65233,5.65072,5.65148,16000000.0
2007-03-02 04:05:00,5.65251,5.65251,5.65109,5.65174,13000000.0
2007-03-02 04:06:00,5.65154,5.65229,5.65119,5.65119,16000000.0
2007-03-02 04:07:00,5.65128,5.6527,5.65128,5.65176,13000000.0
2007-03-02 04:08:00,5.65159,5.65159,5.65114,5.65114,14000000.0
2007-03-02 04:09:00,5.65128,5.65171,5.6511,5.65165,10000000.0
2007-03-02 04:10:00,5.65184,5.65218,5.65111,5.6516,12000000.0
2007-03-02 04:11:00,5.65184,5.65201,5.65086,5.65141,14000000.0
2007-03-02 04:12:00,5.65204,5.65219,5.65096,5.65123,19000000.0
2007-03-02 04:13:00,5.65146,5.65239,5.65113,5.65217,20000000.0
2007-03-02 04:14:00,5.65106,5.65216,5.65096,5.65104,12000000.0
2007-03-02 04:15:00,5.65135,5.6522,5.65116,5.65191,8000000.0
2007-03-02 04:16:00,5.65158,5.65214,5.65076,5.65132,13000000.0
2007-03-02 04:17:00,5.65121,5.65245,5.651,5.65245,15000000.0
2007-03-02 04:18:00,5.65211,5.65231,5.65099,5.65188,9000000.0
2007-03-02 04:19:00,5.65177,5.6521,5.65114,5.65191,12000000.0
2007-03-02 04:20:00,5.65181,5.65181,5.65105,5.65132,9000000.0
2007-03-02 04:21:00,5.65101,5.65243,5.65101,5.65224,17000000.0
2007-03-02 04:22:00,5.6528,5.65289,5.65122,5.6523,14000000.0
2007-03-02 04:23:00,5.65166,5.65199,5.6511,5.65116,10000000.0
2007-03-02 04:24:00,5.65117,5.65248,5.65078,5.65078,12000000.0
2007-03-02 04:25:00,5.65116,5.65221,5.65116,5.65221,10000000.0
2007-03-02 04:26:00,5.65174,5.65223,5.65136,5.65178,7000000.0
2007-03-02 04:27:00,5.65144,5.6522,5.65114,5.65177,15000000.0
2007-03-02 04:28:00,5.65149,5.65192,5.65042,5.65075,7000000.0
2007-03-02 04:29:00,5.65088,5.6515,5.65002,5.65149,14000000.0
2007-03-02 04:30:00,5.65104,5.65172,5.6506,5.65085,11000000.0
2007-03-02 04:31:00,5.65098,5.65231,5.65098,5.65201,15000000.0
2007-03-02 04:32:00,5.65153,5.65202,5.65091,5.65091,17000000.0
2007-03-02 04:33:00,5.65096,5.6524,5.65096,5.6524,14000000.0
2007-03-02 04:34:00,5.65218,5.65218,5.65091,5.65134,9000000.0
2007-03-02 04:35:00,5.65063,5.65183,5.65058,5.65183,12000000.0
2007-03-02 04:36:00,5.65061,5.65166,5.65045,5.65166,12000000.0
2007-03-02 04:37:00,5.65172,5.65217,5.65079,5.65079,12000000.0
2007-03-02 04:38:00,5.65066,5.65154,5.65053,5.65107,11000000.0
2007-03-02 04:39:00,5.651,5.65126,5.65074,5.65126,17000000.0
2007-03-02 04:40:00,5.65146,5.65167,5.65143,5.65145,9000000.0
2007-03-02 04:41:00,5.65138,5.65153,5.65107,5.65107,10000000.0
2007-03-02 04:42:00,5.65127,5.65195,5.65127,5.65159,8000000.0
2007-03-02 04:43:00,5.652,5.6528,5.65115,5.65143,18000000.0
2007-03-02 04:44:00,5.65167,5.65236,5.65108,5.65236,9000000.0
2007-03-02 04:45:00,5.65196,5.65196,5.65059,5.65097,9000000.0
2007-03-02 04:46:00,5.65126,5.6519,5.65077,5.65157,16000000.0
2007-03-02 04:47:00,5.65155,5.65173,5.65065,5.65068,12000000.0
2007-03-02 04:48:00,5.65134,5.65134,5.65053,5.65053,10000000.0
2007-03-02 04:49:00,5.65078,5.65174,5.65078,5.65138,16000000.0
2007-03-02 04:50:00,5.65159,5.65235,5.651,5.65235,16000000.0
2007-03-02 04:51:00,5.65128,5.65228,5.65097,5.65221,20000000.0
2007-03-02 04:52:00,5.65213,5.65232,5.65059,5.65129,13000000.0
2007-03-02 04:53:00,5.65121,5.6513,5.65051,5.65079,11000000.0
2007-03-02 04:54:00,5.65058,5.65125,5.65009,5.65125,11000000.0
2007-03-02 04:55:00,5.6507,5.65113,5.6498,5.65059,12000000.0
2007-03-02 04:56:00,5.65047,5.65132,5.65018,5.65084,16000000.0
2007-03-02 04:57:00,5.65108,5.65139,5.65018,5.65073,7000000.0
2007-03-02 04:58:00,5.65147,5.6518,5.65093,5.65109,13000000.0
2007-03-02 04:59:00,5.65121,5.65211,5.65023,5.65158,17000000.0
2007-03-02 05:00:00,5.65127,5.65153,5.65067,5.65067,10000000.0
2007-03-02 05:01:00,5.65122,5.65207,5.65053,5.65131,13000000.0
2007-03-02 05:02:00,5.6506,5.65159,5.6506,5.65159,18000000.0
2007-03-02 05:03:00,5.65167,5.6517,5.65143,5.65145,9000000.0
2007-03-02 05:04:00,5.65222,5.65222,5.65073,5.65077,12000000.0
2007-03-02 05:05:00,5.65081,5.65127,5.65041,5.65041,10000000.0
2007-03-02 05:06:00,5.65033,5.65098,5.65031,5.65095,20000000.0
2007-03-02 05:07:00,5.65079,5.65127,5.65029,5.65036,10000000.0
2007-03-02 05:08:00,5.64985,5.65143,5.64985,5.65015,17000000.0
2007-03-02 05:09:00,5.65133,5.65133,5.64983,5.64992,15000000.0
2007-03-02 05:10:00,5.65014,5.65122,5.65014,5.65105,10000000.0
2007-03-02 05:11:00,5.6511,5.6515,5.65036,5.65062,16000000.0
2007-03-02 05:12:00,5.65105,5.65125,5.65039,5.65088,7000000.0
2007-03-02 05:13:00,5.65109,5.65121,5.65035,5.65121,12000000.0
2007-03-02 05:14:00,5.65134,5.65154,5.65123,5.65154,14000000.0
2007-03-02 05:15:00,5.6514,5.65153,5.65131,5.6514,16000000.0
2007-03-02 05:16:00,5.65093,5.65131,5.65032,5.65053,15000000.0
2007-03-02 05:17:00,5.65079,5.65125,5.64995,5.64998,10000000.0
2007-03-02 05:18:00,5.64968,5.6508,5.6494,5.64949,13000000.0
2007-03-02 05:19:00,5.64944,5.65117,5.64944,5.65004,13000000.0
2007-03-02 05:20:00,5.65031,5.65072,5.64946,5.65035,20000000.0
2007-03-02 05:21:00,5.65121,5.6515,5.65004,5.6509,9000000.0
2007-03-02 05:22:00,5.65104,5.65127,5.65019,5.65127,17000000.0
2007-03-02 05:23:00,5.65127,5.65187,5.65067,5.65077,14000000.0
2007-03-02 05:24:00,5.65086,5.65132,5.6506,5.6506,19000000.0
2007-03-02 05:25:00,5.65032,5.65173,5.65032,5.65094,13000000.0
2007-03-02 05:26:00,5.65064,5.65092,5.65064,5.65081,13000000.0
2007-03-02 05:27:00,5.65101,5.65118,5.65091,5.65094,13000000.0
2007-03-02 05:28:00,5.65111,5.65111,5.6508,5.6509,10000000.0
2007-03-02 05:29:00,5.65103,5.65119,5.65092,5.65092,17000000.0
2007-03-02 05:30:00,5.65079,5.65103,5.65074,5.65084,21000000.0
2007-03-02 05:31:00,5.6511,5.6511,5.65072,5.65074,13000000.0
2007-03-02 05:32:00,5.65102,5.65116,5.65087,5.65102,16000000.0
2007-03-02 05:33:00,5.65097,5.65185,5.65067,5.65144,13000000.0
2007-03-02 05:34:00,5.65112,5.65196,5.6508,5.65087,13000000.0
2007-03-02 05:35:00,5.6508,5.65222,5.6508,5.6512,14000000.0
2007-03-02 05:36:00,5.65096,5.65154,5.65031,5.65031,18000000.0
2007-03-02 05:37:00,5.65042,5.65135,5.64982,5.64982,12000000.0
2007-03-02 05:38:00,5.64994,5.65093,5.64971,5.64988,13000000.0
2007-03-02 05:39:00,5.65101,5.65115,5.65015,5.65091,21000000.0
2007-03-02 05:40:00,5.65087,5.65112,5.64984,5.65032,14000000.0
2007-03-02 05:41:00,5.65094,5.65129,5.64969,5.65082,13000000.0
2007-03-02 05:42:00,5.65088,5.6515,5.65051,5.65052,8000000.0
2007-03-02 05:43:00,5.65058,5.65214,5.65058,5.65214,13000000.0
2007-03-02 05:44:00,5.65104,5.65227,5.65057,5.65167,13000000.0
2007-03-02 05:45:00,5.65206,5.65216,5.65097,5.65142,24000000.0
2007-03-02 05:46:00,5.65223,5.65223,5.65063,5.65127,14000000.0
2007-03-02 05:47:00,5.65025,5.65087,5.65,5.65049,11000000.0
2007-03-02 05:48:00,5.65035,5.65123,5.64969,5.6508,18000000.0
2007-03-02 05:49:00,5.6508,5.6508,5.64875,5.64891,10000000.0
2007-03-02 05:50:00,5.64988,5.65006,5.64844,5.64967,10000000.0
2007-03-02 05:51:00,5.6497,5.65023,5.64879,5.65023,11000000.0
2007-03-02 05:52:00,5.64915,5.65026,5.64877,5.64917,19000000.0
2007-03-02 05:53:00,5.6491,5.6491,5.64879,5.64904,15000000.0
2007-03-02 05:54:00,5.64904,5.64904,5.64887,5.64887,7000000.0
2007-03-02 05:55:00,5.64921,5.65028,5.64921,5.65008,12000000.0
2007-03-02 05:56:00,5.64907,5.65008,5.64891,5.6497,16000000.0
2007-03-02 05:57:00,5.65027,5.65049,5.6495,5.6495,11000000.0
2007-03-02 05:58:00,5.64933,5.65091,5.64914,5.65007,22000000.0
2007-03-02 05:59:00,5.6506,5.65094,5.64966,5.65039,9000000.0
2007-03-02 06:00:00,5.64963,5.65095,5.6496,5.65033,17000000.0
2007-03-02 06:01:00,5.65,5.65,5.64928,5.6493,18000000.0
2007-03-02 06:02:00,5.65017,5.65125,5.65017,5.65082,18000000.0
2007-03-02 06:03:00,5.65117,5.65174,5.65046,5.65174,16000000.0
2007-03-02 06:04:00,5.65041,5.65089,5.65008,5.6504,8000000.0
2007-03-02 06:05:00,5.65024,5.65164,5.65024,5.6506,10000000.0
2007-03-02 06:06:00,5.6516,5.65177,5.65041,5.65041,27000000.0
2007-03-02 06:07:00,5.65021,5.65147,5.64997,5.64997,17000000.0
2007-03-02 06:08:00,5.65008,5.65156,5.65008,5.65052,14000000.0
2007-03-02 06:09:00,5.65026,5.65155,5.65026,5.65067,13000000.0
2007-03-02 06:10:00,5.65047,5.65144,5.65014,5.65127,14000000.0
2007-03-02 06:11:00,5.65114,5.65127,5.65094,5.651,16000000.0
2007-03-02 06:12:00,5.65114,5.6514,5.65084,5.65131,17000000.0
2007-03-02 06:13:00,5.65087,5.6511,5.64971,5.65059,14000000.0
2007-03-02 06:14:00,5.64931,5.65048,5.64905,5.65048,12000000.0
2007-03-02 06:15:00,5.65027,5.65082,5.64921,5.65043,13000000.0
2007-03-02 06:16:00,5.65062,5.65121,5.64975,5.65,14000000.0
2007-03-02 06:17:00,5.65038,5.6505,5.64915,5.64915,11000000.0
2007-03-02 06:18:00,5.64904,5.65091,5.64904,5.65091,12000000.0
2007-03-02 06:19:00,5.65064,5.65075,5.64935,5.65058,19000000.0
2007-03-02 06:20:00,5.65017,5.65099,5.65017,5.65033,11000000.0
2007-03-02 06:21:00,5.64997,5.65143,5.64997,5.6506,9000000.0
2007-03-02 06:22:00,5.65005,5.65043,5.64942,5.64996,22000000.0
2007-03-02 06:23:00,5.65112,5.65114,5.65084,5.65093,18000000.0
2007-03-02 06:24:00,5.65079,5.65079,5.64904,5.64904,8000000.0
2007-03-02 06:25:00,5.64923,5.65029,5.6491,5.65029,9000000.0
2007-03-02 06:26:00,5.65015,5.65034,5.64907,5.64907,13000000.0
2007-03-02 06:27:00,5.64939,5.65062,5.64916,5.65017,15000000.0
2007-03-02 06:28:00,5.6499,5.6503,5.64876,5.65003,18000000.0
2007-03-02 06:29:00,5.64909,5.65015,5.64893,5.64899,16000000.0
2007-03-02 06:30:00,5.64893,5.65046,5.64879,5.65046,10000000.0
2007-03-02 06:31:00,5.64931,5.65084,5.64923,5.65013,13000000.0
2007-03-02 06:32:00,5.6495,5.65042,5.64926,5.65042,10000000.0
2007-03-02 06:33:00,5.65079,5.65103,5.64959,5.65052,10000000.0
2007-03-02 06:34:00,5.65053,5.65082,5.64986,5.64994,15000000.0
2007-03-02 06:35:00,5.6498,5.64982,5.6494,5.6494,13000000.0
2007-03-02 06:36:00,5.64959,5.65122,5.64959,5.65076,23000000.0
2007-03-02 06:37:00,5.65016,5.65099,5.64998,5.64998,11000000.0
2007-03-02 06:38:00,5.64985,5.65071,5.64908,5.65042,17000000.0
2007-03-02 06:39:00,5.65029,5.65029,5.64919,5.64922,8000000.0
2007-03-02 06:40:00,5.64919,5.65058,5.64878,5.64915,15000000.0
2007-03-02 06:41:00,5.64906,5.65064,5.64903,5.65004,15000000.0
2007-03-02 06:42:00,5.65033,5.65052,5.64901,5.64995,16000000.0
2007-03-02 06:43:00,5.64987,5.64987,5.64885,5.64885,12000000.0
2007-03-02 06:44:00,5.64896,5.65011,5.64896,5.64978,13000000.0
2007-03-02 06:45:00,5.64992,5.65068,5.64963,5.65042,14000000.0
2007-03-02 06:46:00,5.65024,5.65062,5.64932,5.65024,12000000.0
2007-03-02 06:47:00,5.64888,5.65061,5.64884,5.65023,11000000.0
2007-03-02 06:48:00,5.65062,5.65062,5.6492,5.64976,15000000.0
2007-03-02 06:49:00,5.6503,5.65074,5.64914,5.65031,17000000.0
2007-03-02 06:50:00,5.64986,5.65127,5.64915,5.65038,13000000.0
2007-03-02 06:51:00,5.64973,5.65062,5.64893,5.64894,8000000.0
2007-03-02 06:52:00,5.64934,5.64972,5.64912,5.64936,14000000.0
2007-03-02 06:53:00,5.64991,5.65067,5.64914,5.65013,13000000.0
2007-03-02 06:54:00,5.64905,5.65053,5.64895,5.65053,8000000.0
2007-03-02 06:55:00,5.65012,5.65118,5.64948,5.65035,10000000.0
2007-03-02 06:56:00,5.65071,5.65096,5.64947,5.65096,11000000.0
2007-03-02 06:57:00,5.6507,5.6507,5.64946,5.64969,17000000.0
2007-03-02 06:58:00,5.64948,5.65065,5.64939,5.64939,12000000.0
2007-03-02 06:59:00,5.64961,5.65025,5.64902,5.65024,14000000.0
2007-03-02 07:00:00,5.65017,5.65038,5.64914,5.65038,11000000.0
2007-03-02 07:01:00,5.65045,5.65045,5.65033,5.65033,10000000.0
2007-03-02 07:02:00,5.6504,5.65072,5.64983,5.65023,14000000.0
2007-03-02 07:03:00,5.64978,5.64988,5.64886,5.64988,7000000.0
2007-03-02 07:04:00,5.64972,5.65069,5.64897,5.64939,16000000.0
2007-03-02 07:05:00,5.64948,5.65017,5.64932,5.65017,15000000.0
2007-03-02 07:06:00,5.65022,5.65058,5.64995,5.65019,16000000.0
2007-03-02 07:07:00,5.65038,5.65071,5.65018,5.65025,12000000.0
2007-03-02 07:08:00,5.65036,5.65038,5.6501,5.65033,8000000.0
2007-03-02 07:09:00,5.65035,5.65055,5.64988,5.65027,8000000.0
2007-03-02 07:10:00,5.65019,5.65053,5.64945,5.65029,16000000.0
2007-03-02 07:11:00,5.65052,5.65062,5.64951,5.64951,17000000.0
2007-03-02 07:12:00,5.64959,5.65068,5.64847,5.64963,20000000.0
2007-03-02 07:13:00,5.64965,5.6504,5.64884,5.64906,18000000.0
2007-03-02 07:14:00,5.64862,5.65039,5.64862,5.64933,11000000.0
2007-03-02 07:15:00,5.64971,5.65026,5.64922,5.64997,18000000.0
2007-03-02 07:16:00,5.6498,5.6498,5.64866,5.64973,18000000.0
2007-03-02 07:17:00,5.64983,5.65065,5.64935,5.64972,12000000.0
2007-03-02 07:18:00,5.64943,5.6506,5.64884,5.64998,18000000.0
2007-03-02 07:19:00,5.64945,5.6504,5.64802,5.64802,14000000.0
2007-03-02 07:20:00,5.64849,5.65028,5.64849,5.64924,18000000.0
2007-03-02 07:21:00,5.64934,5.65016,5.64846,5.65012,13000000.0
2007-03-02 07:22:00,5.64924,5.65,5.64848,5.64877,14000000.0
2007-03-02 07:23:00,5.64877,5.64984,5.6487,5.64917,15000000.0
2007-03-02 07:24:00,5.64925,5.64962,5.64859,5.64959,16000000.0
2007-03-02 07:25:00,5.65016,5.65016,5.64954,5.64954,15000000.0
2007-03-02 07:26:00,5.64951,5.64954,5.6489,5.64943,13000000.0
2007-03-02 07:27:00,5.64976,5.65057,5.64976,5.65013,12000000.0
2007-03-02 07:28:00,5.65003,5.65069,5.64884,5.64998,22000000.0
2007-03-02 07:29:00,5.6501,5.6501,5.6486,5.64912,16000000.0
2007-03-02 07:30:00,5.65026,5.65041,5.64929,5.64946,14000000.0
2007-03-02 07:31:00,5.64966,5.65117,5.64966,5.65031,13000000.0
2007-03-02 07:32:00,5.64933,5.65029,5.64915,5.65029,9000000.0
2007-03-02 07:33:00,5.65024,5.65032,5.64944,5.65004,7000000.0
2007-03-02 07:34:00,5.64994,5.65056,5.64896,5.65023,18000000.0
2007-03-02 07:35:00,5.64992,5.65024,5.64921,5.64979,9000000.0
2007-03-02 07:36:00,5.65022,5.65022,5.64876,5.64953,13000000.0
2007-03-02 07:37:00,5.65011,5.65046,5.64877,5.65035,11000000.0
2007-03-02 07:38:00,5.64887,5.65025,5.64887,5.6493,11000000.0
2007-03-02 07:39:00,5.64926,5.65035,5.64852,5.64959,19000000.0
2007-03-02 07:40:00,5.64935,5.65046,5.64927,5.6495,11000000.0
2007-03-02 07:41:00,5.65031,5.65031,5.64947,5.64996,7000000.0
2007-03-02 07:42:00,5.65001,5.65044,5.64943,5.65012,13000000.0
2007-03-02 07:43:00,5.64996,5.65021,5.64873,5.64936,14000000.0
2007-03-02 07:44:00,5.64942,5.65011,5.64917,5.64971,10000000.0
2007-03-02 07:45:00,5.6493,5.65022,5.6492,5.64934,8000000.0
2007-03-02 07:46:00,5.6488,5.65002,5.6488,5.64983,13000000.0
2007-03-02 07:47:00,5.64914,5.64973,5.64856,5.64907,15000000.0
2007-03-02 07:48:00,5.64941,5.65031,5.64862,5.64983,13000000.0
2007-03-02 07:49:00,5.64977,5.64977,5.64896,5.649,10000000.0
2007-03-02 07:50:00,5.64864,5.64985,5.64864,5.64927,17000000.0
2007-03-02 07:51:00,5.64959,5.64991,5.64863,5.64881,16000000.0
2007-03-02 07:52:00,5.64934,5.64993,5.64861,5.6488,13000000.0
2007-03-02 07:53:00,5.65016,5.65016,5.64866,5.64938,10000000.0
2007-03-02 07:54:00,5.64989,5.65037,5.64909,5.64909,11000000.0
2007-03-02 07:55:00,5.64967,5.64971,5.6486,5.64882,12000000.0
2007-03-02 07:56:00,5.64888,5.64964,5.6486,5.6486,13000000.0
2007-03-02 07:57:00,5.6494,5.65036,5.6492,5.65036,8000000.0
2007-03-02 07:58:00,5.65033,5.6511,5.64954,5.65037,14000000.0
2007-03-02 07:59:00,5.65009,5.65089,5.64905,5.65,15000000.0
2007-03-02 08:00:00,5.64982,5.65053,5.64936,5.65053,10000000.0
2007-03-02 08:01:00,5.64946,5.65045,5.64825,5.64863,13000000.0
2007-03-02 08:02:00,5.64931,5.64978,5.64843,5.64885,14000000.0
2007-03-02 08:03:00,5.64866,5.6494,5.64836,5.64878,12000000.0
2007-03-02 08:04:00,5.64926,5.64942,5.64828,5.64942,16000000.0
2007-03-02 08:05:00,5.64903,5.64955,5.64834,5.64914,14000000.0
2007-03-02 08:06:00,5.64832,5.64935,5.64781,5.64916,19000000.0
2007-03-02 08:07:00,5.64841,5.64982,5.64796,5.64873,19000000.0
2007-03-02 08:08:00,5.64843,5.64887,5.64787,5.64868,11000000.0
2007-03-02 08:09:00,5.64873,5.64934,5.6483,5.64877,10000000.0
2007-03-02 08:10:00,5.64895,5.64988,5.64812,5.64938,16000000.0
2007-03-02 08:11:00,5.64879,5.64959,5.64842,5.64943,9000000.0
2007-03-02 08:12:00,5.64932,5.64932,5.64832,5.64832,10000000.0
2007-03-02 08:13:00,5.6486,5.64957,5.6485,5.64957,11000000.0
2007-03-02 08:14:00,5.64881,5.64908,5.64835,5.64871,12000000.0
2007-03-02 08:15:00,5.64863,5.64899,5.64784,5.64807,15000000.0
2007-03-02 08:16:00,5.64879,5.64943,5.64744,5.64902,14000000.0
2007-03-02 08:17:00,5.64887,5.64967,5.64887,5.64967,10000000.0
2007-03-02 08:18:00,5.64959,5.64959,5.64886,5.64887,9000000.0
2007-03-02 08:19:00,5.64895,5.64944,5.6482,5.6482,11000000.0
2007-03-02 08:20:00,5.64864,5.64956,5.64837,5.64871,11000000.0
2007-03-02 08:21:00,5.65012,5.65067,5.64917,5.6506,20000000.0
2007-03-02 08:22:00,5.64988,5.6508,5.64942,5.64942,8000000.0
2007-03-02 08:23:00,5.65032,5.65077,5.64834,5.64963,12000000.0
2007-03-02 08:24:00,5.64904,5.64944,5.64828,5.64927,13000000.0
2007-03-02 08:25:00,5.65029,5.65113,5.64927,5.65113,12000000.0
2007-03-02 08:26:00,5.65213,5.65213,5.65102,5.65212,13000000.0
2007-03-02 08:27:00,5.6519,5.6519,5.65063,5.65115,11000000.0
2007-03-02 08:28:00,5.65112,5.65128,5.65027,5.65057,8000000.0
2007-03-02 08:29:00,5.65106,5.65137,5.6495,5.65037,12000000.0
2007-03-02 08:30:00,5.65043,5.65104,5.65005,5.65021,11000000.0
2007-03-02 08:31:00,5.65025,5.65044,5.64901,5.65005,10000000.0
2007-03-02 08:32:00,5.65001,5.65076,5.64949,5.64949,13000000.0
2007-03-02 08:33:00,5.64986,5.65098,5.64951,5.6499,11000000.0
2007-03-02 08:34:00,5.65013,5.65149,5.6498,5.65149,17000000.0
2007-03-02 08:35:00,5.65029,5.65058,5.64994,5.65026,11000000.0
2007-03-02 08:36:00,5.64988,5.65091,5.64963,5.65042,10000000.0
2007-03-02 08:37:00,5.6499,5.6499,5.64892,5.64955,9000000.0
2007-03-02 08:38:00,5.65053,5.65054,5.64895,5.64934,18000000.0
2007-03-02 08:39:00,5.65012,5.65012,5.6492,5.6492,8000000.0
2007-03-02 08:40:00,5.64935,5.6504,5.64935,5.65,7000000.0
2007-03-02 08:41:00,5.64973,5.65092,5.64961,5.6499,16000000.0
2007-03-02 08:42:00,5.64968,5.65109,5.64961,5.65093,14000000.0
2007-03-02 08:43:00,5.65126,5.65193,5.65043,5.65102,12000000.0
2007-03-02 08:44:00,5.65244,5.65244,5.65037,5.65037,9000000.0
2007-03-02 08:45:00,5.65137,5.65199,5.65064,5.65123,18000000.0
2007-03-02 08:46:00,5.65116,5.65182,5.6506,5.65119,14000000.0
2007-03-02 08:47:00,5.65157,5.65251,5.65063,5.65174,18000000.0
2007-03-02 08:48:00,5.65151,5.6525,5.65124,5.65171,12000000.0
2007-03-02 08:49:00,5.6514,5.65265,5.65121,5.65121,14000000.0
2007-03-02 08:50:00,5.65282,5.65299,5.652,5.65282,16000000.0
2007-03-02 08:51:00,5.65245,5.65267,5.65075,5.65253,21000000.0
2007-03-02 08:52:00,5.6522,5.65259,5.65135,5.65259,20000000.0
2007-03-02 08:53:00,5.65178,5.65195,5.65012,5.65022,7000000.0
2007-03-02 08:54:00,5.65035,5.65135,5.64951,5.65111,17000000.0
2007-03-02 08:55:00,5.65075,5.65126,5.64955,5.65126,12000000.0
2007-03-02 08:56:00,5.651,5.65122,5.65,5.65105,17000000.0
2007-03-02 08:57:00,5.65124,5.6516,5.65018,5.65093,16000000.0
2007-03-02 08:58:00,5.65019,5.65191,5.65019,5.65188,12000000.0
2007-03-02 08:59:00,5.6509,5.65135,5.64998,5.6508,13000000.0
2007-03-02 09:00:00,5.65075,5.65209,5.65036,5.65086,17000000.0
2007-03-02 09:01:00,5.6518,5.65201,5.65017,5.65118,13000000.0
2007-03-02 09:02:00,5.65105,5.65224,5.65076,5.65076,8000000.0
2007-03-02 09:03:00,5.65153,5.65222,5.65079,5.65133,16000000.0
2007-03-02 09:04:00,5.65217,5.65253,5.65168,5.65211,8000000.0
2007-03-02 09:05:00,5.65235,5.65333,5.65195,5.65304,11000000.0
2007-03-02 09:06:00,5.65278,5.65317,5.65209,5.65255,10000000.0
2007-03-02 09:07:00,5.65288,5.65333,5.6523,5.65282,10000000.0
2007-03-02 09:08:00,5.65252,5.65265,5.65137,5.65251,19000000.0
2007-03-02 09:09:00,5.65223,5.65369,5.65223,5.65312,16000000.0
2007-03-02 09:10:00,5.65231,5.65362,5.65221,5.65318,8000000.0
2007-03-02 09:11:00,5.65389,5.6541,5.6524,5.65337,11000000.0
2007-03-02 09:12:00,5.65328,5.65395,5.65256,5.65302,16000000.0
2007-03-02 09:13:00,5.65405,5.65405,5.65292,5.65392,15000000.0
2007-03-02 09:14:00,5.65398,5.65398,5.65228,5.65297,17000000.0
2007-03-02 09:15:00,5.6529,5.65361,5.65189,5.65342,12000000.0
2007-03-02 09:16:00,5.65348,5.65357,5.6522,5.65323,14000000.0
2007-03-02 09:17:00,5.65375,5.65375,5.65327,5.65355,14000000.0
2007-03-02 09:18:00,5.65344,5.65344,5.65167,5.65235,18000000.0
2007-03-02 09:19:00,5.65229,5.65313,5.65221,5.65313,14000000.0
2007-03-02 09:20:00,5.65298,5.65313,5.65184,5.65301,18000000.0
2007-03-02 09:21:00,5.65277,5.65277,5.65051,5.65154,17000000.0
2007-03-02 09:22:00,5.65126,5.65199,5.64965,5.65101,13000000.0
2007-03-02 09:23:00,5.65089,5.65089,5.64968,5.65063,12000000.0
2007-03-02 09:24:00,5.65045,5.65215,5.65042,5.65125,14000000.0
2007-03-02 09:25:00,5.64936,5.65132,5.64936,5.65111,9000000.0
2007-03-02 09:26:00,5.65202,5.65202,5.65038,5.65038,13000000.0
2007-03-02 09:27:00,5.65117,5.65117,5.64953,5.65049,13000000.0
2007-03-02 09:28:00,5.65025,5.65025,5.64802,5.64892,19000000.0
2007-03-02 09:29:00,5.64946,5.65143,5.64819,5.64889,14000000.0
2007-03-02 09:30:00,5.64828,5.64942,5.64761,5.64942,15000000.0
2007-03-02 09:31:00,5.64799,5.64969,5.6477,5.64929,11000000.0
2007-03-02 09:32:00,5.64877,5.64944,5.64743,5.64843,16000000.0
2007-03-02 09:33:00,5.64714,5.64831,5.64664,5.64671,9000000.0
2007-03-02 09:34:00,5.64757,5.64831,5.64534,5.64794,18000000.0
2007-03-02 09:35:00,5.64785,5.64807,5.64649,5.64649,14000000.0
2007-03-02 09:36:00,5.64748,5.64759,5.64642,5.64706,16000000.0
2007-03-02 09:37:00,5.6473,5.64833,5.64688,5.64806,20000000.0
2007-03-02 09:38:00,5.64831,5.64874,5.64657,5.64874,19000000.0
2007-03-02 09:39:00,5.64901,5.64901,5.64749,5.64879,16000000.0
2007-03-02 09:40:00,5.64857,5.64865,5.64761,5.64841,12000000.0
2007-03-02 09:41:00,5.64774,5.64826,5.64645,5.64741,18000000.0
2007-03-02 09:42:00,5.64761,5.64869,5.64702,5.64785,16000000.0
2007-03-02 09:43:00,5.64849,5.64942,5.64703,5.64758,15000000.0
2007-03-02 09:44:00,5.64818,5.64818,5.64689,5.64777,13000000.0
2007-03-02 09:45:00,5.64743,5.64858,5.64671,5.64797,13000000.0
2007-03-02 09:46:00,5.64822,5.64833,5.64697,5.64779,17000000.0
2007-03-02 09:47:00,5.64764,5.64819,5.64664,5.64664,13000000.0
2007-03-02 09:48:00,5.64663,5.64816,5.64651,5.64753,16000000.0
2007-03-02 09:49:00,5.64766,5.64858,5.64714,5.64857,17000000.0
2007-03-02 09:50:00,5.64843,5.64871,5.64739,5.64828,12000000.0
2007-03-02 09:51:00,5.64841,5.64958,5.64808,5.64862,16000000.0
2007-03-02 09:52:00,5.64824,5.6486,5.64657,5.64718,16000000.0
2007-03-02 09:53:00,5.64673,5.64728,5.64574,5.64594,15000000.0
2007-03-02 09:54:00,5.64725,5.64725,5.64481,5.64612,15000000.0
2007-03-02 09:55:00,5.64622,5.64674,5.64503,5.64574,15000000.0
2007-03-02 09:56:00,5.64582,5.64677,5.64489,5.64585,17000000.0
2007-03-02 09:57:00,5.6468,5.64823,5.64659,5.64823,12000000.0
2007-03-02 09:58:00,5.64849,5.64856,5.6469,5.64766,14000000.0
2007-03-02 09:59:00,5.64779,5.64799,5.64624,5.64736,10000000.0
2007-03-02 10:00:00,5.64825,5.64861,5.64711,5.6477,11000000.0
2007-03-02 10:01:00,5.649,5.649,5.64733,5.64734,24000000.0
2007-03-02 10:02:00,5.64844,5.64844,5.64665,5.64722,14000000.0
2007-03-02 10:03:00,5.64789,5.64882,5.64636,5.64882,16000000.0
2007-03-02 10:04:00,5.64836,5.64942,5.64759,5.64942,10000000.0
2007-03-02 10:05:00,5.64894,5.64927,5.64815,5.64885,10000000.0
2007-03-02 10:06:00,5.64884,5.64929,5.64809,5.64842,9000000.0
2007-03-02 10:07:00,5.64968,5.64968,5.64761,5.6493,11000000.0
2007-03-02 10:08:00,5.64793,5.64922,5.64764,5.64886,9000000.0
2007-03-02 10:09:00,5.64941,5.6496,5.64839,5.64935,11000000.0
2007-03-02 10:10:00,5.64944,5.65024,5.64877,5.65024,15000000.0
2007-03-02 10:11:00,5.65002,5.65015,5.64895,5.64924,16000000.0
2007-03-02 10:12:00,5.64943,5.65045,5.64943,5.64982,19000000.0
2007-03-02 10:13:00,5.64965,5.65136,5.64951,5.65136,9000000.0
2007-03-02 10:14:00,5.65109,5.65109,5.64997,5.65072,11000000.0
2007-03-02 10:15:00,5.65061,5.65076,5.64934,5.6502,8000000.0
2007-03-02 10:16:00,5.64999,5.6505,5.649,5.65048,17000000.0
2007-03-02 10:17:00,5.64916,5.6503,5.64863,5.6492,16000000.0
2007-03-02 10:18:00,5.65003,5.65025,5.64864,5.64931,16000000.0
2007-03-02 10:19:00,5.64958,5.65008,5.64766,5.64918,17000000.0
2007-03-02 10:20:00,5.64848,5.64931,5.64793,5.64925,16000000.0
2007-03-02 10:21:00,5.64949,5.64958,5.6486,5.6495,7000000.0
2007-03-02 10:22:00,5.64948,5.65013,5.64888,5.65013,10000000.0
2007-03-02 10:23:00,5.64996,5.65005,5.64892,5.64974,14000000.0
2007-03-02 10:24:00,5.64967,5.65033,5.64863,5.64863,13000000.0
2007-03-02 10:25:00,5.64882,5.64998,5.64685,5.64869,12000000.0
2007-03-02 10:26:00,5.6488,5.65021,5.64831,5.64875,11000000.0
2007-03-02 10:27:00,5.64985,5.65086,5.64877,5.65062,13000000.0
2007-03-02 10:28:00,5.64963,5.65151,5.64963,5.65054,13000000.0
2007-03-02 10:29:00,5.65057,5.65174,5.65043,5.65043,11000000.0
2007-03-02 10:30:00,5.65019,5.6516,5.65018,5.65081,9000000.0
2007-03-02 10:31:00,5.65256,5.65373,5.65091,5.65241,16000000.0
2007-03-02 10:32:00,5.65212,5.65285,5.65172,5.65256,9000000.0
2007-03-02 10:33:00,5.65234,5.65329,5.65128,5.65229,12000000.0
2007-03-02 10:34:00,5.65221,5.65378,5.65212,5.65378,11000000.0
2007-03-02 10:35:00,5.65287,5.65325,5.65118,5.65325,17000000.0
2007-03-02 10:36:00,5.65333,5.65349,5.65247,5.6531,10000000.0
2007-03-02 10:37:00,5.65267,5.65364,5.65193,5.65278,15000000.0
2007-03-02 10:38:00,5.6524,5.65342,5.65142,5.65333,17000000.0
2007-03-02 10:39:00,5.65325,5.65411,5.65205,5.65328,13000000.0
2007-03-02 10:40:00,5.6519,5.65331,5.65153,5.65203,10000000.0
2007-03-02 10:41:00,5.6522,5.65329,5.6522,5.65326,15000000.0
2007-03-02 10:42:00,5.65341,5.65368,5.6519,5.65368,12000000.0
2007-03-02 10:43:00,5.65297,5.65332,5.65191,5.65265,13000000.0
2007-03-02 10:44:00,5.65219,5.65489,5.65219,5.65489,12000000.0
2007-03-02 10:45:00,5.65343,5.65511,5.65306,5.6534,13000000.0
2007-03-02 10:46:00,5.65449,5.65544,5.65234,5.65335,13000000.0
2007-03-02 10:47:00,5.65535,5.65535,5.65237,5.65242,7000000.0
2007-03-02 10:48:00,5.65424,5.65477,5.65249,5.65249,12000000.0
2007-03-02 10:49:00,5.65286,5.65306,5.65147,5.65218,10000000.0
2007-03-02 10:50:00,5.65319,5.65413,5.65233,5.65302,14000000.0
2007-03-02 10:51:00,5.65351,5.65363,5.65267,5.65348,11000000.0
2007-03-02 10:52:00,5.65292,5.65321,5.65092,5.65275,20000000.0
2007-03-02 10:53:00,5.65123,5.65258,5.65123,5.65213,9000000.0
2007-03-02 10:54:00,5.65285,5.65298,5.65156,5.65222,18000000.0
2007-03-02 10:55:00,5.65099,5.65285,5.65099,5.65279,10000000.0
2007-03-02 10:56:00,5.65222,5.65297,5.65128,5.65217,11000000.0
2007-03-02 10:57:00,5.65205,5.65238,5.65122,5.65172,8000000.0
2007-03-02 10:58:00,5.65196,5.65234,5.65123,5.65123,10000000.0
2007-03-02 10:59:00,5.65071,5.65246,5.65069,5.65171,10000000.0
2007-03-02 11:00:00,5.65086,5.65162,5.64859,5.65002,15000000.0
2007-03-02 11:01:00,5.64982,5.65111,5.64876,5.64876,12000000.0
2007-03-02 11:02:00,5.64778,5.65305,5.64778,5.65266,8000000.0
2007-03-02 11:03:00,5.65166,5.65385,5.65075,5.65242,11000000.0
2007-03-02 11:04:00,5.65026,5.65539,5.65026,5.65251,15000000.0
2007-03-02 11:05:00,5.65478,5.65686,5.65309,5.65545,17000000.0
2007-03-02 11:06:00,5.65563,5.65563,5.65352,5.65401,12000000.0
2007-03-02 11:07:00,5.65596,5.65596,5.65305,5.65439,11000000.0
2007-03-02 11:08:00,5.65303,5.65452,5.65273,5.65452,22000000.0
2007-03-02 11:09:00,5.65403,5.65428,5.6527,5.65386,9000000.0
2007-03-02 11:10:00,5.65329,5.65419,5.65299,5.65378,16000000.0
2007-03-02 11:11:00,5.65395,5.65438,5.65362,5.65412,7000000.0
2007-03-02 11:12:00,5.65392,5.65455,5.65231,5.65392,15000000.0
2007-03-02 11:13:00,5.6546,5.65514,5.65376,5.65514,11000000.0
2007-03-02 11:14:00,5.65348,5.6548,5.65304,5.65389,18000000.0
2007-03-02 11:15:00,5.65465,5.65472,5.65303,5.65303,11000000.0
2007-03-02 11:16:00,5.65457,5.6547,5.6529,5.65409,13000000.0
2007-03-02 11:17:00,5.65501,5.65688,5.65359,5.65625,13000000.0
2007-03-02 11:18:00,5.65577,5.65649,5.65401,5.65494,9000000.0
2007-03-02 11:19:00,5.65538,5.65626,5.65398,5.65545,17000000.0
2007-03-02 11:20:00,5.6558,5.65605,5.65455,5.65455,14000000.0
2007-03-02 11:21:00,5.65471,5.65508,5.65312,5.65478,14000000.0
2007-03-02 11:22:00,5.65517,5.65524,5.65319,5.65445,22000000.0
2007-03-02 11:23:00,5.65485,5.65688,5.65429,5.65664,8000000.0
2007-03-02 11:24:00,5.65532,5.65657,5.65437,5.65563,18000000.0
2007-03-02 11:25:00,5.6569,5.65741,5.65455,5.65723,9000000.0
2007-03-02 11:26:00,5.65728,5.65795,5.65526,5.65632,15000000.0
2007-03-02 11:27:00,5.65686,5.65757,5.65599,5.65639,10000000.0
2007-03-02 11:28:00,5.65586,5.65645,5.65498,5.65576,13000000.0
2007-03-02 11:29:00,5.6559,5.65673,5.65493,5.656,17000000.0
2007-03-02 11:30:00,5.65687,5.65714,5.6551,5.65625,13000000.0
2007-03-02 11:31:00,5.65612,5.65698,5.65512,5.65531,12000000.0
2007-03-02 11:32:00,5.65508,5.65666,5.65497,5.6559,20000000.0
2007-03-02 11:33:00,5.65743,5.65743,5.65562,5.65685,16000000.0
2007-03-02 11:34:00,5.65737,5.65737,5.65506,5.65567,13000000.0
2007-03-02 11:35:00,5.65477,5.65742,5.65477,5.65742,14000000.0
2007-03-02 11:36:00,5.65777,5.65786,5.65585,5.65786,11000000.0
2007-03-02 11:37:00,5.658,5.65854,5.65547,5.65827,16000000.0
2007-03-02 11:38:00,5.65953,5.66008,5.65662,5.65669,8000000.0
2007-03-02 11:39:00,5.65863,5.65935,5.65696,5.65758,11000000.0
2007-03-02 11:40:00,5.65631,5.65888,5.65631,5.65752,12000000.0
2007-03-02 11:41:00,5.65897,5.65921,5.65804,5.65894,10000000.0
2007-03-02 11:42:00,5.65873,5.65901,5.65749,5.65901,10000000.0
2007-03-02 11:43:00,5.65875,5.65993,5.65736,5.65969,17000000.0
2007-03-02 11:44:00,5.66053,5.66164,5.65891,5.66016,15000000.0
2007-03-02 11:45:00,5.66131,5.66201,5.65889,5.6596,16000000.0
2007-03-02 11:46:00,5.66088,5.66141,5.65872,5.66053,7000000.0
2007-03-02 11:47:00,5.6604,5.66242,5.6586,5.66016,16000000.0
2007-03-02 11:48:00,5.66079,5.66109,5.65957,5.66109,13000000.0
2007-03-02 11:49:00,5.66183,5.66183,5.65883,5.6604,10000000.0
2007-03-02 11:50:00,5.65997,5.66139,5.65938,5.66139,12000000.0
2007-03-02 11:51:00,5.65965,5.661,5.65834,5.65834,14000000.0
2007-03-02 11:52:00,5.65897,5.66036,5.65763,5.65969,18000000.0
2007-03-02 11:53:00,5.66013,5.66027,5.65834,5.65924,16000000.0
2007-03-02 11:54:00,5.65961,5.65979,5.65813,5.65855,8000000.0
2007-03-02 11:55:00,5.65809,5.65879,5.65772,5.65873,8000000.0
2007-03-02 11:56:00,5.65789,5.65857,5.65708,5.65857,8000000.0
2007-03-02 11:57:00,5.65831,5.65945,5.6575,5.65901,11000000.0
2007-03-02 11:58:00,5.65816,5.65925,5.6572,5.65801,14000000.0
2007-03-02 11:59:00,5.65909,5.65909,5.65749,5.65862,11000000.0
2007-03-02 12:00:00,5.65885,5.65885,5.65694,5.65694,15000000.0
2007-03-02 12:01:00,5.65795,5.65858,5.65691,5.6576,13000000.0
2007-03-02 12:02:00,5.65849,5.65876,5.65667,5.65863,15000000.0
2007-03-02 12:03:00,5.65788,5.65902,5.65764,5.65902,11000000.0
2007-03-02 12:04:00,5.65811,5.65939,5.65799,5.65939,9000000.0
2007-03-02 12:05:00,5.66006,5.66006,5.65794,5.65866,9000000.0
2007-03-02 12:06:00,5.65713,5.65973,5.65713,5.65936,15000000.0
2007-03-02 12:07:00,5.65897,5.65957,5.65816,5.6584,11000000.0
2007-03-02 12:08:00,5.65955,5.65955,5.65712,5.65772,8000000.0
2007-03-02 12:09:00,5.65785,5.65785,5.65606,5.65678,18000000.0
2007-03-02 12:10:00,5.65706,5.65717,5.65625,5.65634,14000000.0
2007-03-02 12:11:00,5.65668,5.65748,5.65637,5.65637,9000000.0
2007-03-02 12:12:00,5.65606,5.65787,5.65528,5.65674,18000000.0
2007-03-02 12:13:00,5.65714,5.65726,5.65581,5.65644,12000000.0
2007-03-02 12:14:00,5.65551,5.65677,5.65528,5.65677,10000000.0
2007-03-02 12:15:00,5.65669,5.65762,5.65601,5.65651,8000000.0
2007-03-02 12:16:00,5.65715,5.65851,5.65639,5.65851,14000000.0
2007-03-02 12:17:00,5.65884,5.65884,5.65644,5.65742,13000000.0
2007-03-02 12:18:00,5.65672,5.65718,5.65616,5.65622,10000000.0
2007-03-02 12:19:00,5.65632,5.65707,5.65603,5.65657,11000000.0
2007-03-02 12:20:00,5.65673,5.65747,5.65639,5.65747,8000000.0
2007-03-02 12:21:00,5.65619,5.65777,5.65607,5.65607,20000000.0
2007-03-02 12:22:00,5.65729,5.65826,5.65614,5.65707,14000000.0
2007-03-02 12:23:00,5.65697,5.65727,5.65606,5.65713,11000000.0
2007-03-02 12:24:00,5.65664,5.65696,5.65586,5.6567,17000000.0
2007-03-02 12:25:00,5.65625,5.65625,5.65496,5.65602,12000000.0
2007-03-02 12:26:00,5.65531,5.65672,5.65531,5.65629,7000000.0
2007-03-02 12:27:00,5.65541,5.65613,5.65488,5.65527,7000000.0
2007-03-02 12:28:00,5.65591,5.65649,5.655,5.65621,19000000.0
2007-03-02 12:29:00,5.65596,5.6561,5.65416,5.65507,12000000.0
2007-03-02 12:30:00,5.6554,5.65559,5.6539,5.65434,10000000.0
2007-03-02 12:31:00,5.65301,5.65423,5.65285,5.65322,12000000.0
2007-03-02 12:32:00,5.6526,5.65447,5.65242,5.65398,12000000.0
2007-03-02 12:33:00,5.65391,5.65423,5.65262,5.6537,15000000.0
2007-03-02 12:34:00,5.65449,5.6545,5.65306,5.65413,12000000.0
2007-03-02 12:35:00,5.65484,5.65559,5.6535,5.65408,12000000.0
2007-03-02 12:36:00,5.65512,5.65512,5.65358,5.65467,15000000.0
2007-03-02 12:37:00,5.65412,5.65472,5.65343,5.65472,8000000.0
2007-03-02 12:38:00,5.65428,5.65481,5.65278,5.65405,15000000.0
2007-03-02 12:39:00,5.65224,5.65415,5.65224,5.6541,14000000.0
2007-03-02 12:40:00,5.65438,5.65438,5.65278,5.65425,18000000.0
2007-03-02 12:41:00,5.65335,5.65346,5.65222,5.65345,11000000.0
2007-03-02 12:42:00,5.653,5.65346,5.6524,5.65335,17000000.0
2007-03-02 12:43:00,5.65339,5.65388,5.65278,5.6532,11000000.0
2007-03-02 12:44:00,5.65315,5.65383,5.65241,5.65263,13000000.0
2007-03-02 12:45:00,5.65283,5.65422,5.6526,5.65397,10000000.0
2007-03-02 12:46:00,5.65328,5.65468,5.65308,5.65335,20000000.0
2007-03-02 12:47:00,5.65378,5.65462,5.65346,5.6545,10000000.0
2007-03-02 12:48:00,5.65396,5.65396,5.65281,5.65313,10000000.0
2007-03-02 12:49:00,5.65273,5.6535,5.65236,5.65304,15000000.0
2007-03-02 12:50:00,5.65444,5.65448,5.65265,5.65265,14000000.0
2007-03-02 12:51:00,5.65366,5.65412,5.65285,5.65348,14000000.0
2007-03-02 12:52:00,5.65328,5.65431,5.65288,5.65356,9000000.0
2007-03-02 12:53:00,5.65361,5.65392,5.65257,5.65313,9000000.0
2007-03-02 12:54:00,5.65285,5.65385,5.65233,5.65377,20000000.0
2007-03-02 12:55:00,5.65413,5.65413,5.65258,5.65354,12000000.0
2007-03-02 12:56:00,5.65393,5.6542,5.65235,5.65288,7000000.0
2007-03-02 12:57:00,5.65396,5.65396,5.65279,5.65328,13000000.0
2007-03-02 12:58:00,5.6534,5.65382,5.65268,5.65375,16000000.0
2007-03-02 12:59:00,5.65381,5.65394,5.65285,5.65319,14000000.0
2007-03-02 13:00:00,5.65314,5.65377,5.6521,5.65364,12000000.0
2007-03-02 13:01:00,5.65374,5.65374,5.65253,5.65372,17000000.0
2007-03-02 13:02:00,5.65365,5.65405,5.65259,5.65405,10000000.0
2007-03-02 13:03:00,5.65315,5.65395,5.65238,5.65363,22000000.0
2007-03-02 13:04:00,5.6541,5.65413,5.65291,5.65301,20000000.0
2007-03-02 13:05:00,5.65294,5.65405,5.65258,5.65338,14000000.0
2007-03-02 13:06:00,5.65333,5.65441,5.65274,5.65441,17000000.0
2007-03-02 13:07:00,5.6536,5.65472,5.65275,5.65414,22000000.0
2007-03-02 13:08:00,5.65341,5.65519,5.6534,5.65414,12000000.0
2007-03-02 13:09:00,5.65441,5.65527,5.65313,5.6532,12000000.0
2007-03-02 13:10:00,5.6549,5.65504,5.65355,5.65356,20000000.0
2007-03-02 13:11:00,5.6537,5.65477,5.65353,5.65472,12000000.0
2007-03-02 13:12:00,5.65481,5.65481,5.65297,5.65427,16000000.0
2007-03-02 13:13:00,5.65412,5.65462,5.65264,5.65462,14000000.0
2007-03-02 13:14:00,5.65391,5.65444,5.65296,5.65365,17000000.0
2007-03-02 13:15:00,5.65401,5.65448,5.65336,5.6542,7000000.0
2007-03-02 13:16:00,5.65433,5.65447,5.6532,5.65352,9000000.0
2007-03-02 13:17:00,5.65345,5.65453,5.65331,5.65427,15000000.0
2007-03-02 13:18:00,5.65301,5.65631,5.65272,5.65631,17000000.0
2007-03-02 13:19:00,5.65686,5.65701,5.655,5.6565,15000000.0
2007-03-02 13:20:00,5.65442,5.65685,5.65442,5.65683,12000000.0
2007-03-02 13:21:00,5.65674,5.65735,5.65523,5.65605,24000000.0
2007-03-02 13:22:00,5.65639,5.65739,5.65528,5.65681,12000000.0
2007-03-02 13:23:00,5.65552,5.65692,5.65551,5.6562,12000000.0
2007-03-02 13:24:00,5.656,5.65649,5.65488,5.65488,18000000.0
2007-03-02 13:25:00,5.65497,5.65637,5.65495,5.65631,12000000.0
2007-03-02 13:26:00,5.65603,5.65603,5.65444,5.65499,12000000.0
2007-03-02 13:27:00,5.65505,5.65505,5.65414,5.65454,9000000.0
2007-03-02 13:28:00,5.65513,5.65605,5.65442,5.65605,15000000.0
2007-03-02 13:29:00,5.65609,5.65609,5.65451,5.65514,14000000.0
2007-03-02 13:30:00,5.65493,5.6555,5.6541,5.6553,11000000.0
2007-03-02 13:31:00,5.65498,5.65552,5.65445,5.6552,11000000.0
2007-03-02 13:32:00,5.655,5.65526,5.65405,5.65405,8000000.0
2007-03-02 13:33:00,5.65347,5.65471,5.65304,5.65308,14000000.0
2007-03-02 13:34:00,5.65274,5.65425,5.65261,5.65267,11000000.0
2007-03-02 13:35:00,5.65487,5.65504,5.6532,5.65374,16000000.0
2007-03-02 13:36:00,5.65334,5.65388,5.65233,5.65272,8000000.0
2007-03-02 13:37:00,5.65393,5.65436,5.65241,5.65387,17000000.0
2007-03-02 13:38:00,5.65336,5.65374,5.65194,5.65212,14000000.0
2007-03-02 13:39:00,5.65246,5.65345,5.65242,5.65281,10000000.0
2007-03-02 13:40:00,5.65369,5.65459,5.65289,5.65424,8000000.0
2007-03-02 13:41:00,5.65501,5.65544,5.65384,5.65544,11000000.0
2007-03-02 13:42:00,5.65558,5.65588,5.65454,5.65588,14000000.0
2007-03-02 13:43:00,5.65507,5.65691,5.65455,5.65613,11000000.0
2007-03-02 13:44:00,5.65739,5.65739,5.65568,5.65703,11000000.0
2007-03-02 13:45:00,5.65725,5.65725,5.65592,5.65644,14000000.0
2007-03-02 13:46:00,5.65614,5.65684,5.65527,5.65527,11000000.0
2007-03-02 13:47:00,5.6547,5.65608,5.65343,5.65447,13000000.0
2007-03-02 13:48:00,5.65541,5.65591,5.65415,5.65502,14000000.0
2007-03-02 13:49:00,5.65555,5.65576,5.65441,5.65545,12000000.0
2007-03-02 13:50:00,5.65448,5.65591,5.65311,5.65502,16000000.0
2007-03-02 13:51:00,5.6543,5.65477,5.6523,5.65477,14000000.0
2007-03-02 13:52:00,5.65324,5.65452,5.65301,5.65415,10000000.0
2007-03-02 13:53:00,5.65498,5.65503,5.65341,5.65442,10000000.0
2007-03-02 13:54:00,5.65405,5.6547,5.65327,5.654,8000000.0
2007-03-02 13:55:00,5.65461,5.65511,5.65312,5.65312,13000000.0
2007-03-02 13:56:00,5.65456,5.65527,5.6525,5.65385,17000000.0
2007-03-02 13:57:00,5.65367,5.65443,5.65282,5.6536,13000000.0
2007-03-02 13:58:00,5.6546,5.65475,5.65283,5.65305,7000000.0
2007-03-02 13:59:00,5.65444,5.65444,5.65315,5.65373,9000000.0
2007-03-02 14:00:00,5.65437,5.65437,5.65324,5.65382,7000000.0
2007-03-02 14:01:00,5.65401,5.65466,5.65324,5.65451,11000000.0
2007-03-02 14:02:00,5.65425,5.65449,5.65421,5.65438,19000000.0
2007-03-02 14:03:00,5.65424,5.65541,5.65377,5.65454,13000000.0
2007-03-02 14:04:00,5.65359,5.65562,5.65359,5.65426,22000000.0
2007-03-02 14:05:00,5.65523,5.65542,5.65355,5.65479,17000000.0
2007-03-02 14:06:00,5.65438,5.65494,5.65356,5.65435,11000000.0
2007-03-02 14:07:00,5.65339,5.65567,5.65332,5.65567,9000000.0
2007-03-02 14:08:00,5.65621,5.65622,5.6543,5.65531,11000000.0
2007-03-02 14:09:00,5.65481,5.65505,5.65313,5.65424,12000000.0
2007-03-02 14:10:00,5.65431,5.65602,5.65352,5.65551,13000000.0
2007-03-02 14:11:00,5.65416,5.65558,5.65321,5.65505,14000000.0
2007-03-02 14:12:00,5.65316,5.65535,5.65277,5.65523,11000000.0
2007-03-02 14:13:00,5.65529,5.65539,5.65357,5.65416,11000000.0
2007-03-02 14:14:00,5.6537,5.65433,5.65235,5.65379,7000000.0
2007-03-02 14:15:00,5.65318,5.65378,5.65157,5.65292,14000000.0
2007-03-02 14:16:00,5.65259,5.65364,5.65198,5.65232,13000000.0
2007-03-02 14:17:00,5.65345,5.65397,5.65181,5.65397,22000000.0
2007-03-02 14:18:00,5.65315,5.65515,5.65271,5.65515,15000000.0
2007-03-02 14:19:00,5.6547,5.65508,5.65169,5.65275,12000000.0
2007-03-02 14:20:00,5.65442,5.65468,5.65232,5.65279,7000000.0
2007-03-02 14:21:00,5.65188,5.65321,5.65106,5.65156,13000000.0
2007-03-02 14:22:00,5.65229,5.65242,5.65106,5.65134,8000000.0
2007-03-02 14:23:00,5.6507,5.65247,5.64979,5.64994,11000000.0
2007-03-02 14:24:00,5.65012,5.65228,5.64886,5.65053,13000000.0
2007-03-02 14:25:00,5.65039,5.65165,5.64879,5.64997,15000000.0
2007-03-02 14:26:00,5.65103,5.65122,5.64922,5.65058,8000000.0
2007-03-02 14:27:00,5.65086,5.65144,5.65086,5.65143,10000000.0
2007-03-02 14:28:00,5.6516,5.65188,5.64976,5.65136,11000000.0
2007-03-02 14:29:00,5.65062,5.6513,5.64936,5.65093,21000000.0
2007-03-02 14:30:00,5.65198,5.65214,5.6513,5.65214,11000000.0
2007-03-02 14:31:00,5.65053,5.65157,5.64887,5.65144,17000000.0
2007-03-02 14:32:00,5.65087,5.65132,5.64891,5.64891,15000000.0
2007-03-02 14:33:00,5.64954,5.65203,5.64954,5.65197,8000000.0
2007-03-02 14:34:00,5.65208,5.65366,5.65077,5.65366,9000000.0
2007-03-02 14:35:00,5.65328,5.6541,5.65189,5.6541,11000000.0
2007-03-02 14:36:00,5.65405,5.65493,5.65091,5.65493,15000000.0
2007-03-02 14:37:00,5.65412,5.65412,5.65221,5.65385,8000000.0
2007-03-02 14:38:00,5.65284,5.65308,5.65133,5.65305,10000000.0
2007-03-02 14:39:00,5.65194,5.65454,5.65101,5.65384,19000000.0
2007-03-02 14:40:00,5.65343,5.65607,5.65322,5.65416,15000000.0
2007-03-02 14:41:00,5.6534,5.65515,5.65206,5.65294,15000000.0
2007-03-02 14:42:00,5.65475,5.65475,5.65236,5.65461,17000000.0
2007-03-02 14:43:00,5.65452,5.65468,5.65307,5.65441,15000000.0
2007-03-02 14:44:00,5.65427,5.65456,5.65273,5.6528,15000000.0
2007-03-02 14:45:00,5.65224,5.65444,5.65213,5.65444,9000000.0
2007-03-02 14:46:00,5.6546,5.6546,5.65278,5.65424,11000000.0
2007-03-02 14:47:00,5.65413,5.65449,5.65277,5.65449,12000000.0
2007-03-02 14:48:00,5.65446,5.65446,5.65153,5.65322,12000000.0
2007-03-02 14:49:00,5.65319,5.65358,5.65193,5.65275,12000000.0
2007-03-02 14:50:00,5.65203,5.65412,5.65203,5.65273,15000000.0
2007-03-02 14:51:00,5.65319,5.65453,5.65319,5.6545,10000000.0
2007-03-02 14:52:00,5.65391,5.65464,5.65311,5.65427,13000000.0
2007-03-02 14:53:00,5.65413,5.65438,5.65272,5.65438,13000000.0
2007-03-02 14:54:00,5.65353,5.65405,5.65288,5.65299,9000000.0
2007-03-02 14:55:00,5.65362,5.65533,5.6531,5.65418,16000000.0
2007-03-02 14:56:00,5.65441,5.65473,5.65227,5.65432,15000000.0
2007-03-02 14:57:00,5.65262,5.65373,5.65236,5.65315,15000000.0
2007-03-02 14:58:00,5.65263,5.65329,5.65245,5.65265,11000000.0
2007-03-02 14:59:00,5.65392,5.65392,5.6521,5.65296,14000000.0
2007-03-02 15:00:00,5.65269,5.65336,5.65179,5.65179,18000000.0
2007-03-02 15:01:00,5.65173,5.65353,5.65167,5.65248,12000000.0
2007-03-02 15:02:00,5.65249,5.65351,5.65234,5.65326,7000000.0
2007-03-02 15:03:00,5.65185,5.65288,5.65141,5.65236,18000000.0
2007-03-02 15:04:00,5.65269,5.65269,5.6503,5.65046,21000000.0
2007-03-02 15:05:00,5.65047,5.65103,5.64928,5.65103,13000000.0
2007-03-02 15:06:00,5.65106,5.65157,5.6499,5.65111,14000000.0
2007-03-02 15:07:00,5.65039,5.65151,5.64957,5.65005,22000000.0
2007-03-02 15:08:00,5.65093,5.65093,5.64961,5.65019,10000000.0
2007-03-02 15:09:00,5.65038,5.65059,5.64957,5.65058,9000000.0
2007-03-02 15:10:00,5.65108,5.65171,5.64988,5.65135,14000000.0
2007-03-02 15:11:00,5.6512,5.65187,5.65024,5.65187,12000000.0
2007-03-02 15:12:00,5.65124,5.65247,5.65005,5.65219,13000000.0
2007-03-02 15:13:00,5.65329,5.65329,5.65015,5.65183,12000000.0
2007-03-02 15:14:00,5.65166,5.65274,5.65101,5.65245,10000000.0
2007-03-02 15:15:00,5.65263,5.65307,5.6517,5.6523,16000000.0
2007-03-02 15:16:00,5.65189,5.65283,5.6504,5.65066,15000000.0
2007-03-02 15:17:00,5.6516,5.65232,5.65067,5.65083,14000000.0
2007-03-02 15:18:00,5.65155,5.65208,5.65032,5.65061,12000000.0
2007-03-02 15:19:00,5.65059,5.65249,5.64993,5.65249,11000000.0
2007-03-02 15:20:00,5.65272,5.65348,5.65069,5.65348,14000000.0
2007-03-02 15:21:00,5.65109,5.65268,5.65086,5.6515,14000000.0
2007-03-02 15:22:00,5.65292,5.65352,5.65217,5.65337,10000000.0
2007-03-02 15:23:00,5.65304,5.65335,5.65164,5.65335,11000000.0
2007-03-02 15:24:00,5.65348,5.65348,5.6515,5.65304,10000000.0
2007-03-02 15:25:00,5.6529,5.65306,5.65082,5.65256,16000000.0
2007-03-02 15:26:00,5.65216,5.65264,5.65043,5.6525,15000000.0
2007-03-02 15:27:00,5.65294,5.65364,5.65081,5.65364,10000000.0
2007-03-02 15:28:00,5.65291,5.65295,5.65013,5.65013,11000000.0
2007-03-02 15:29:00,5.65166,5.65304,5.64976,5.6508,19000000.0
2007-03-02 15:30:00,5.64849,5.6513,5.64794,5.6509,10000000.0
2007-03-02 15:31:00,5.64981,5.65086,5.64866,5.64933,14000000.0
2007-03-02 15:32:00,5.6502,5.65154,5.64948,5.65154,12000000.0
2007-03-02 15:33:00,5.65197,5.65248,5.65053,5.6519,20000000.0
2007-03-02 15:34:00,5.65169,5.65172,5.65076,5.65132,12000000.0
2007-03-02 15:35:00,5.65106,5.65237,5.65029,5.65126,12000000.0
2007-03-02 15:36:00,5.65172,5.65195,5.6508,5.65157,10000000.0
2007-03-02 15:37:00,5.65144,5.65156,5.65013,5.65037,10000000.0
2007-03-02 15:38:00,5.65194,5.65194,5.65011,5.65137,13000000.0
2007-03-02 15:39:00,5.65119,5.65119,5.6493,5.6499,7000000.0
2007-03-02 15:40:00,5.65055,5.6512,5.64973,5.6502,10000000.0
2007-03-02 15:41:00,5.65052,5.65207,5.65006,5.65207,9000000.0
2007-03-02 15:42:00,5.6505,5.65218,5.65014,5.65139,13000000.0
2007-03-02 15:43:00,5.64994,5.65181,5.64939,5.65065,16000000.0
2007-03-02 15:44:00,5.65048,5.65048,5.64841,5.65004,14000000.0
2007-03-02 15:45:00,5.64997,5.65119,5.64897,5.64975,15000000.0
2007-03-02 15:46:00,5.64952,5.65037,5.64861,5.64922,13000000.0
2007-03-02 15:47:00,5.65103,5.65156,5.64838,5.6508,9000000.0
2007-03-02 15:48:00,5.64903,5.65103,5.64715,5.6499,21000000.0
2007-03-02 15:49:00,5.64947,5.65127,5.64779,5.64864,23000000.0
2007-03-02 15:50:00,5.6498,5.65191,5.64804,5.64851,12000000.0
2007-03-02 15:51:00,5.65005,5.65019,5.64697,5.64793,19000000.0
2007-03-02 15:52:00,5.64957,5.6501,5.64626,5.64803,15000000.0
2007-03-02 15:53:00,5.64661,5.65001,5.64661,5.64716,14000000.0
2007-03-02 15:54:00,5.64752,5.65122,5.64715,5.6476,15000000.0
2007-03-02 15:55:00,5.64903,5.64976,5.64733,5.64757,12000000.0
2007-03-02 15:56:00,5.64666,5.6516,5.64666,5.64837,18000000.0
2007-03-02 15:57:00,5.64878,5.6493,5.64792,5.6493,10000000.0
2007-03-02 15:58:00,5.64933,5.64985,5.64803,5.64985,22000000.0
2007-03-02 15:59:00,5.64846,5.64918,5.6454,5.64641,12000000.0
2007-03-02 16:00:00,5.64531,5.64897,5.64484,5.64643,12000000.0
2007-03-02 16:01:00,5.64855,5.65046,5.64584,5.64663,12000000.0
2007-03-02 16:02:00,5.64728,5.64884,5.64572,5.64727,13000000.0
2007-03-02 16:03:00,5.64727,5.64902,5.64627,5.64725,13000000.0
2007-03-02 16:04:00,5.64709,5.64883,5.64634,5.64751,11000000.0
2007-03-02 16:05:00,5.64705,5.64836,5.64632,5.64743,9000000.0
2007-03-02 16:06:00,5.64786,5.64875,5.64683,5.6479,14000000.0
2007-03-02 16:07:00,5.64873,5.64873,5.64674,5.64805,15000000.0
2007-03-02 16:08:00,5.64757,5.64819,5.64646,5.64646,15000000.0
2007-03-02 16:09:00,5.64633,5.64757,5.64565,5.64678,17000000.0
2007-03-02 16:10:00,5.64644,5.64759,5.6463,5.64631,14000000.0
2007-03-02 16:11:00,5.64679,5.64785,5.64679,5.64761,9000000.0
2007-03-02 16:12:00,5.647,5.64781,5.64685,5.64691,15000000.0
2007-03-02 16:13:00,5.6475,5.6483,5.64693,5.64796,14000000.0
2007-03-02 16:14:00,5.64742,5.64834,5.64619,5.6471,12000000.0
2007-03-02 16:15:00,5.64786,5.64953,5.64784,5.64785,14000000.0
2007-03-02 16:16:00,5.6489,5.64922,5.64758,5.64922,13000000.0
2007-03-02 16:17:00,5.65008,5.65069,5.64854,5.64935,18000000.0
2007-03-02 16:18:00,5.65009,5.65085,5.64809,5.64891,13000000.0
2007-03-02 16:19:00,5.65033,5.65033,5.64833,5.64841,8000000.0
2007-03-02 16:20:00,5.64883,5.64963,5.64739,5.64942,13000000.0
2007-03-02 16:21:00,5.64897,5.64992,5.64681,5.64798,12000000.0
2007-03-02 16:22:00,5.6465,5.64881,5.64516,5.6461,11000000.0
2007-03-02 16:23:00,5.64658,5.6484,5.64591,5.64604,14000000.0
2007-03-02 16:24:00,5.64707,5.64737,5.64565,5.64647,15000000.0
2007-03-02 16:25:00,5.64664,5.64927,5.64664,5.64851,11000000.0
2007-03-02 16:26:00,5.6495,5.6495,5.64794,5.64849,8000000.0
2007-03-02 16:27:00,5.64856,5.64983,5.64777,5.64859,10000000.0
2007-03-02 16:28:00,5.64892,5.65014,5.64762,5.64969,15000000.0
2007-03-02 16:29:00,5.64965,5.64965,5.64825,5.64888,7000000.0
2007-03-02 16:30:00,5.64771,5.64947,5.64771,5.64883,16000000.0
2007-03-02 16:31:00,5.6483,5.64912,5.64705,5.64889,14000000.0
2007-03-02 16:32:00,5.64855,5.64878,5.64718,5.64873,7000000.0
2007-03-02 16:33:00,5.64878,5.64919,5.64648,5.64825,8000000.0
2007-03-02 16:34:00,5.64927,5.64938,5.64712,5.64876,8000000.0
2007-03-02 16:35:00,5.64859,5.64928,5.64642,5.64642,9000000.0
2007-03-02 16:36:00,5.64782,5.64893,5.647,5.64751,13000000.0
2007-03-02 16:37:00,5.64751,5.64862,5.64588,5.64777,18000000.0
2007-03-02 16:38:00,5.64828,5.64918,5.64579,5.64913,18000000.0
2007-03-02 16:39:00,5.64817,5.64871,5.64552,5.64846,20000000.0
2007-03-02 16:40:00,5.64884,5.64903,5.64689,5.64866,13000000.0
2007-03-02 16:41:00,5.64828,5.64858,5.64598,5.64698,20000000.0
2007-03-02 16:42:00,5.64775,5.64933,5.64616,5.64662,18000000.0
2007-03-02 16:43:00,5.64745,5.64753,5.64546,5.64726,15000000.0
2007-03-02 16:44:00,5.64687,5.64717,5.64329,5.64717,20000000.0
2007-03-02 16:45:00,5.64494,5.6455,5.64254,5.64413,13000000.0
2007-03-02 16:46:00,5.64596,5.64645,5.64302,5.64484,15000000.0
2007-03-02 16:47:00,5.64533,5.64533,5.64381,5.6442,8000000.0
2007-03-02 16:48:00,5.64488,5.64573,5.64421,5.64456,11000000.0
2007-03-02 16:49:00,5.64569,5.64728,5.64428,5.64728,12000000.0
2007-03-02 16:50:00,5.6465,5.64786,5.64561,5.64786,15000000.0
2007-03-02 16:51:00,5.648,5.64898,5.64686,5.64785,18000000.0
2007-03-02 16:52:00,5.64651,5.64865,5.64577,5.64789,14000000.0
2007-03-02 16:53:00,5.64816,5.64848,5.64533,5.64696,8000000.0
2007-03-02 16:54:00,5.64486,5.64766,5.6438,5.64766,11000000.0
2007-03-02 16:55:00,5.646,5.64748,5.646,5.64649,12000000.0
2007-03-02 16:56:00,5.64638,5.64854,5.64576,5.64854,10000000.0
2007-03-02 16:57:00,5.649,5.64912,5.64537,5.64695,8000000.0
2007-03-02 16:58:00,5.64652,5.64961,5.64585,5.64791,9000000.0
2007-03-02 16:59:00,5.64817,5.65066,5.64643,5.64883,13000000.0
2007-03-02 17:00:00,5.65033,5.65033,5.64679,5.6483,11000000.0
2007-03-02 17:01:00,5.6479,5.64864,5.64672,5.64767,12000000.0
2007-03-02 17:02:00,5.6479,5.64866,5.64743,5.64756,10000000.0
2007-03-02 17:03:00,5.6479,5.64881,5.64696,5.648,16000000.0
2007-03-02 17:04:00,5.64797,5.64806,5.64617,5.64797,13000000.0
2007-03-02 17:05:00,5.64475,5.6477,5.6444,5.6444,16000000.0
2007-03-02 17:06:00,5.64621,5.64768,5.64451,5.64661,12000000.0
2007-03-02 17:07:00,5.64615,5.64804,5.64549,5.64804,8000000.0
2007-03-02 17:08:00,5.64846,5.64863,5.64754,5.64755,21000000.0
2007-03-02 17:09:00,5.6475,5.64938,5.64707,5.64938,16000000.0
2007-03-02 17:10:00,5.6488,5.64972,5.64818,5.64972,11000000.0
2007-03-02 17:11:00,5.64897,5.65057,5.64836,5.64977,11000000.0
2007-03-02 17:12:00,5.65049,5.65165,5.65013,5.65162,9000000.0
2007-03-02 17:13:00,5.64839,5.65091,5.64785,5.65091,9000000.0
2007-03-02 17:14:00,5.65129,5.65129,5.64907,5.64912,17000000.0
2007-03-02 17:15:00,5.64839,5.65179,5.64613,5.65179,11000000.0
2007-03-02 17:16:00,5.65026,5.65122,5.64875,5.65062,15000000.0
2007-03-02 17:17:00,5.65202,5.65289,5.64958,5.65147,13000000.0
2007-03-02 17:18:00,5.64909,5.65312,5.64831,5.65297,15000000.0
2007-03-02 17:19:00,5.65069,5.65316,5.6468,5.65107,17000000.0
2007-03-02 17:20:00,5.65174,5.65186,5.64898,5.65186,12000000.0
2007-03-02 17:21:00,5.65078,5.65188,5.64915,5.65157,7000000.0
2007-03-02 17:22:00,5.65275,5.65329,5.64691,5.64691,14000000.0
2007-03-02 17:23:00,5.64639,5.651,5.64639,5.64793,13000000.0
2007-03-02 17:24:00,5.6506,5.65234,5.64901,5.64901,9000000.0
2007-03-02 17:25:00,5.64982,5.65282,5.64839,5.65167,11000000.0
2007-03-02 17:26:00,5.65255,5.65378,5.64958,5.65257,16000000.0
2007-03-02 17:27:00,5.65039,5.65234,5.64941,5.65013,9000000.0
2007-03-02 17:28:00,5.65271,5.65376,5.64987,5.65235,15000000.0
2007-03-02 17:29:00,5.64989,5.65222,5.64919,5.65222,11000000.0
2007-03-02 17:30:00,5.65234,5.65304,5.64891,5.65052,19000000.0
2007-03-02 17:31:00,5.65045,5.65078,5.64906,5.64989,11000000.0
2007-03-02 17:32:00,5.65008,5.65258,5.64917,5.65232,9000000.0
2007-03-02 17:33:00,5.64993,5.6515,5.64879,5.65033,10000000.0
2007-03-02 17:34:00,5.64967,5.65212,5.64844,5.65042,14000000.0
2007-03-02 17:35:00,5.65071,5.65257,5.64876,5.65257,13000000.0
2007-03-02 17:36:00,5.6501,5.65224,5.6492,5.65224,11000000.0
2007-03-02 17:37:00,5.65155,5.65228,5.64768,5.6496,15000000.0
2007-03-02 17:38:00,5.64921,5.65113,5.64807,5.64965,17000000.0
2007-03-02 17:39:00,5.64886,5.65168,5.64792,5.64887,8000000.0
2007-03-02 17:40:00,5.64936,5.65157,5.64754,5.6482,12000000.0
2007-03-02 17:41:00,5.6497,5.65214,5.64787,5.65188,21000000.0
2007-03-02 17:42:00,5.65028,5.65226,5.64775,5.64846,13000000.0
2007-03-02 17:43:00,5.64845,5.65136,5.64787,5.6505,11000000.0
2007-03-02 17:44:00,5.65027,5.65419,5.64932,5.64956,19000000.0
2007-03-02 17:45:00,5.65063,5.65161,5.64832,5.6514,10000000.0
2007-03-02 17:46:00,5.65091,5.6529,5.64984,5.65077,13000000.0
2007-03-02 17:47:00,5.6531,5.65325,5.65122,5.65212,9000000.0
2007-03-02 17:48:00,5.6509,5.65185,5.64985,5.65181,14000000.0
2007-03-02 17:49:00,5.65115,5.65144,5.64953,5.65144,14000000.0
2007-03-02 17:50:00,5.65067,5.65098,5.64902,5.65062,17000000.0
2007-03-02 17:51:00,5.65057,5.65128,5.64928,5.65003,13000000.0
2007-03-02 17:52:00,5.64958,5.65081,5.64643,5.65054,24000000.0
2007-03-02 17:53:00,5.64892,5.65035,5.64608,5.64997,16000000.0
2007-03-02 17:54:00,5.65138,5.65139,5.64965,5.64965,16000000.0
2007-03-02 17:55:00,5.65064,5.65064,5.64904,5.64941,13000000.0
2007-03-02 17:56:00,5.64789,5.64928,5.64702,5.64702,15000000.0
2007-03-02 17:57:00,5.64751,5.64876,5.64619,5.6487,10000000.0
2007-03-02 17:58:00,5.64931,5.6502,5.64803,5.64881,15000000.0
2007-03-02 17:59:00,5.64969,5.65072,5.64792,5.64882,13000000.0
2007-03-02 18:00:00,5.65007,5.65056,5.64839,5.6498,7000000.0
2007-03-02 18:01:00,5.64781,5.65033,5.64402,5.64937,18000000.0
2007-03-02 18:02:00,5.64937,5.65015,5.64644,5.6496,17000000.0
2007-03-02 18:03:00,5.64869,5.65011,5.64526,5.64651,16000000.0
2007-03-02 18:04:00,5.64623,5.65104,5.6446,5.6464,14000000.0
2007-03-02 18:05:00,5.64822,5.65012,5.64706,5.64788,13000000.0
2007-03-02 18:06:00,5.64613,5.65077,5.64584,5.64907,18000000.0
2007-03-02 18:07:00,5.64976,5.64976,5.64578,5.64734,12000000.0
2007-03-02 18:08:00,5.64573,5.64915,5.64501,5.64624,18000000.0
2007-03-02 18:09:00,5.64648,5.64828,5.64495,5.6472,12000000.0
2007-03-02 18:10:00,5.64715,5.64715,5.64418,5.64532,13000000.0
2007-03-02 18:11:00,5.64333,5.64546,5.64322,5.64487,10000000.0
2007-03-02 18:12:00,5.64549,5.64675,5.64218,5.64675,11000000.0
2007-03-02 18:13:00,5.64603,5.64603,5.64321,5.64446,14000000.0
2007-03-02 18:14:00,5.64561,5.64596,5.64265,5.64369,10000000.0
2007-03-02 18:15:00,5.64394,5.64458,5.64331,5.64437,10000000.0
2007-03-02 18:16:00,5.64561,5.64708,5.64456,5.64502,9000000.0
2007-03-02 18:17:00,5.64567,5.64655,5.64314,5.64588,18000000.0
2007-03-02 18:18:00,5.64488,5.64529,5.64306,5.64371,14000000.0
2007-03-02 18:19:00,5.64389,5.64538,5.64295,5.64451,10000000.0
2007-03-02 18:20:00,5.64429,5.64589,5.64315,5.64456,15000000.0
2007-03-02 18:21:00,5.64454,5.64501,5.64391,5.64457,18000000.0
2007-03-02 18:22:00,5.64543,5.64543,5.64289,5.64511,14000000.0
2007-03-02 18:23:00,5.64475,5.64559,5.64366,5.6448,7000000.0
2007-03-02 18:24:00,5.64541,5.64592,5.64387,5.64469,9000000.0
2007-03-02 18:25:00,5.64506,5.64561,5.64345,5.64535,13000000.0
2007-03-02 18:26:00,5.64519,5.64519,5.64367,5.64435,16000000.0
2007-03-02 18:27:00,5.64433,5.64491,5.64258,5.64354,14000000.0
2007-03-02 18:28:00,5.64323,5.64419,5.64251,5.64408,13000000.0
2007-03-02 18:29:00,5.64412,5.64427,5.64319,5.64374,11000000.0
2007-03-02 18:30:00,5.64309,5.64428,5.64265,5.64402,16000000.0
2007-03-02 18:31:00,5.64444,5.64468,5.64307,5.64463,12000000.0
2007-03-02 18:32:00,5.64452,5.6454,5.64337,5.6454,11000000.0
2007-03-02 18:33:00,5.64567,5.64654,5.64414,5.64539,13000000.0
2007-03-02 18:34:00,5.64566,5.64664,5.64394,5.64664,13000000.0
2007-03-02 18:35:00,5.64612,5.64698,5.64509,5.64698,18000000.0
2007-03-02 18:36:00,5.6471,5.6471,5.6451,5.64606,18000000.0
2007-03-02 18:37:00,5.64673,5.64781,5.64517,5.64684,18000000.0
2007-03-02 18:38:00,5.64603,5.64757,5.64525,5.64525,11000000.0
2007-03-02 18:39:00,5.6473,5.64845,5.64594,5.6464,11000000.0
2007-03-02 18:40:00,5.64594,5.64992,5.64579,5.64698,14000000.0
2007-03-02 18:41:00,5.647,5.64837,5.64567,5.64719,16000000.0
2007-03-02 18:42:00,5.64788,5.64815,5.64656,5.64789,14000000.0
2007-03-02 18:43:00,5.64676,5.64934,5.64602,5.64742,10000000.0
2007-03-02 18:44:00,5.64773,5.6481,5.64597,5.64605,13000000.0
2007-03-02 18:45:00,5.64564,5.64654,5.64498,5.64615,13000000.0
2007-03-02 18:46:00,5.64587,5.64629,5.64461,5.64576,12000000.0
2007-03-02 18:47:00,5.64598,5.6483,5.64457,5.64612,14000000.0
2007-03-02 18:48:00,5.64807,5.64817,5.64461,5.64461,15000000.0
2007-03-02 18:49:00,5.64549,5.64574,5.6443,5.64471,12000000.0
2007-03-02 18:50:00,5.64539,5.64723,5.64523,5.64655,9000000.0
2007-03-02 18:51:00,5.6458,5.65017,5.6458,5.6469,17000000.0
2007-03-02 18:52:00,5.64573,5.64794,5.64518,5.64794,9000000.0
2007-03-02 18:53:00,5.64614,5.64712,5.64468,5.64513,14000000.0
2007-03-02 18:54:00,5.64442,5.64546,5.64369,5.64465,14000000.0
2007-03-02 18:55:00,5.64371,5.64438,5.64326,5.64438,10000000.0
2007-03-02 18:56:00,5.64422,5.64437,5.64202,5.64339,16000000.0
2007-03-02 18:57:00,5.64203,5.64349,5.64123,5.6434,17000000.0
2007-03-02 18:58:00,5.64337,5.64381,5.64243,5.64365,14000000.0
2007-03-02 18:59:00,5.64369,5.64446,5.64296,5.64426,14000000.0
2007-03-02 19:00:00,5.6448,5.64615,5.64408,5.64492,15000000.0
2007-03-02 19:01:00,5.64694,5.64875,5.64474,5.64565,15000000.0
2007-03-02 19:02:00,5.64446,5.64766,5.64437,5.64614,14000000.0
2007-03-02 19:03:00,5.64639,5.64964,5.64574,5.64877,14000000.0
2007-03-02 19:04:00,5.64818,5.64818,5.6453,5.64661,12000000.0
2007-03-02 19:05:00,5.64605,5.64713,5.64499,5.64554,15000000.0
2007-03-02 19:06:00,5.64474,5.64663,5.64445,5.64573,16000000.0
2007-03-02 19:07:00,5.64488,5.64708,5.64338,5.64465,20000000.0
2007-03-02 19:08:00,5.64498,5.64579,5.64279,5.64346,8000000.0
2007-03-02 19:09:00,5.64582,5.64766,5.64343,5.64485,17000000.0
2007-03-02 19:10:00,5.6432,5.64489,5.64254,5.64381,9000000.0
2007-03-02 19:11:00,5.64582,5.64632,5.64346,5.64452,16000000.0
2007-03-02 19:12:00,5.64446,5.64803,5.64413,5.64555,13000000.0
2007-03-02 19:13:00,5.64639,5.64677,5.64446,5.64537,10000000.0
2007-03-02 19:14:00,5.64668,5.64701,5.64402,5.64534,20000000.0
2007-03-02 19:15:00,5.64668,5.64765,5.64379,5.64391,12000000.0
2007-03-02 19:16:00,5.6439,5.64429,5.64246,5.64252,8000000.0
2007-03-02 19:17:00,5.64374,5.6472,5.64179,5.64387,18000000.0
2007-03-02 19:18:00,5.64311,5.64452,5.64219,5.64219,11000000.0
2007-03-02 19:19:00,5.64197,5.64244,5.6409,5.64137,12000000.0
2007-03-02 19:20:00,5.64124,5.64135,5.63943,5.64016,14000000.0
2007-03-02 19:21:00,5.64026,5.64085,5.63863,5.63889,13000000.0
2007-03-02 19:22:00,5.63958,5.64117,5.63883,5.63977,12000000.0
2007-03-02 19:23:00,5.64114,5.64296,5.64029,5.64155,14000000.0
2007-03-02 19:24:00,5.64161,5.64327,5.64017,5.6413,19000000.0
2007-03-02 19:25:00,5.64129,5.64182,5.64013,5.64182,8000000.0
2007-03-02 19:26:00,5.64113,5.64173,5.64053,5.64137,7000000.0
2007-03-02 19:27:00,5.64127,5.64231,5.63998,5.64111,20000000.0
2007-03-02 19:28:00,5.64234,5.64234,5.639,5.64034,17000000.0
2007-03-02 19:29:00,5.64013,5.64029,5.63878,5.63993,10000000.0
2007-03-02 19:30:00,5.63893,5.6406,5.63893,5.63955,15000000.0
2007-03-02 19:31:00,5.64159,5.64403,5.64159,5.64403,11000000.0
2007-03-02 19:32:00,5.64352,5.64352,5.63971,5.64135,9000000.0
2007-03-02 19:33:00,5.64163,5.64406,5.64079,5.64167,14000000.0
2007-03-02 19:34:00,5.64117,5.64278,5.64,5.64096,17000000.0
2007-03-02 19:35:00,5.64089,5.64178,5.63955,5.64178,8000000.0
2007-03-02 19:36:00,5.64291,5.64341,5.6417,5.64303,15000000.0
2007-03-02 19:37:00,5.64141,5.64387,5.64139,5.64383,8000000.0
2007-03-02 19:38:00,5.64304,5.64334,5.64037,5.64055,15000000.0
2007-03-02 19:39:00,5.64179,5.64244,5.63947,5.64078,17000000.0
2007-03-02 19:40:00,5.64023,5.64248,5.6402,5.64037,16000000.0
2007-03-02 19:41:00,5.64214,5.64214,5.63916,5.64025,11000000.0
2007-03-02 19:42:00,5.6397,5.64112,5.63916,5.64024,15000000.0
2007-03-02 19:43:00,5.64114,5.64187,5.63975,5.64023,14000000.0
2007-03-02 19:44:00,5.64047,5.64315,5.64017,5.64108,14000000.0
2007-03-02 19:45:00,5.64098,5.6423,5.64038,5.6423,15000000.0
2007-03-02 19:46:00,5.64166,5.64328,5.64144,5.64154,15000000.0
2007-03-02 19:47:00,5.64215,5.64307,5.64028,5.64129,16000000.0
2007-03-02 19:48:00,5.64143,5.6425,5.64047,5.64179,16000000.0
2007-03-02 19:49:00,5.64056,5.64131,5.63936,5.6399,8000000.0
2007-03-02 19:50:00,5.63912,5.64043,5.63706,5.63706,9000000.0
2007-03-02 19:51:00,5.63839,5.64074,5.63642,5.63642,19000000.0
2007-03-02 19:52:00,5.63773,5.64023,5.63754,5.63916,11000000.0
2007-03-02 19:53:00,5.63787,5.64342,5.6375,5.6405,14000000.0
2007-03-02 19:54:00,5.63926,5.64132,5.63751,5.63831,18000000.0
2007-03-02 19:55:00,5.64047,5.6424,5.63983,5.64041,13000000.0
2007-03-02 19:56:00,5.63951,5.6415,5.63931,5.641,10000000.0
2007-03-02 19:57:00,5.64058,5.64144,5.63966,5.64023,16000000.0
2007-03-02 19:58:00,5.64075,5.6421,5.63963,5.64005,15000000.0
2007-03-02 19:59:00,5.63965,5.64173,5.63965,5.64074,14000000.0
2007-03-02 20:00:00,5.64037,5.64072,5.63889,5.63995,11000000.0
2007-03-02 20:01:00,5.63888,5.64146,5.63844,5.63844,24000000.0
2007-03-02 20:02:00,5.63924,5.64096,5.63846,5.63948,11000000.0
2007-03-02 20:03:00,5.63778,5.64124,5.63778,5.63948,11000000.0
2007-03-02 20:04:00,5.6392,5.64051,5.63876,5.63915,10000000.0
2007-03-02 20:05:00,5.63855,5.64263,5.63763,5.63975,17000000.0
2007-03-02 20:06:00,5.64049,5.6406,5.63918,5.64048,10000000.0
2007-03-02 20:07:00,5.63928,5.64389,5.63928,5.64058,14000000.0
2007-03-02 20:08:00,5.63926,5.64279,5.63926,5.63934,13000000.0
2007-03-02 20:09:00,5.63918,5.64074,5.63901,5.63976,11000000.0
2007-03-02 20:10:00,5.63975,5.64369,5.63963,5.64114,11000000.0
2007-03-02 20:11:00,5.63957,5.64022,5.63884,5.63972,9000000.0
2007-03-02 20:12:00,5.63879,5.63953,5.6379,5.6394,16000000.0
2007-03-02 20:13:00,5.6387,5.63905,5.63793,5.63793,11000000.0
2007-03-02 20:14:00,5.6384,5.63951,5.63793,5.6388,19000000.0
2007-03-02 20:15:00,5.63881,5.64072,5.63861,5.63951,13000000.0
2007-03-02 20:16:00,5.64035,5.64304,5.64035,5.6427,15000000.0
2007-03-02 20:17:00,5.64377,5.64407,5.64371,5.64403,8000000.0
2007-03-02 20:18:00,5.64272,5.64272,5.63911,5.64017,14000000.0
2007-03-02 20:19:00,5.63969,5.64388,5.63969,5.64267,14000000.0
2007-03-02 20:20:00,5.64133,5.64506,5.64133,5.64392,12000000.0
2007-03-02 20:21:00,5.64331,5.64331,5.64096,5.64096,9000000.0
2007-03-02 20:22:00,5.64095,5.64226,5.63991,5.64185,17000000.0
2007-03-02 20:23:00,5.64188,5.64208,5.64086,5.64201,11000000.0
2007-03-02 20:24:00,5.64163,5.64192,5.6408,5.64168,16000000.0
2007-03-02 20:25:00,5.64094,5.64199,5.64054,5.64199,11000000.0
2007-03-02 20:26:00,5.64224,5.64235,5.64007,5.64007,8000000.0
2007-03-02 20:27:00,5.64074,5.64318,5.63819,5.64092,13000000.0
2007-03-02 20:28:00,5.64116,5.64262,5.63949,5.64036,15000000.0
2007-03-02 20:29:00,5.64005,5.64214,5.63885,5.6405,16000000.0
2007-03-02 20:30:00,5.64134,5.64261,5.63891,5.64031,8000000.0
2007-03-02 20:31:00,5.63938,5.64151,5.63729,5.6388,18000000.0
2007-03-02 20:32:00,5.6409,5.64134,5.63765,5.63765,7000000.0
2007-03-02 20:33:00,5.63917,5.64084,5.63746,5.63875,13000000.0
2007-03-02 20:34:00,5.63907,5.6404,5.63807,5.6381,13000000.0
2007-03-02 20:35:00,5.63811,5.64039,5.63811,5.64039,9000000.0
2007-03-02 20:36:00,5.64208,5.6425,5.63869,5.63953,17000000.0
2007-03-02 20:37:00,5.63832,5.64204,5.63801,5.6382,14000000.0
2007-03-02 20:38:00,5.63979,5.64213,5.63832,5.63879,16000000.0
2007-03-02 20:39:00,5.63834,5.64094,5.63802,5.63963,14000000.0
2007-03-02 20:40:00,5.63964,5.63995,5.63725,5.63838,17000000.0
2007-03-02 20:41:00,5.63864,5.6392,5.63816,5.63877,16000000.0
2007-03-02 20:42:00,5.63825,5.63885,5.63519,5.63542,22000000.0
2007-03-02 20:43:00,5.63594,5.63856,5.63566,5.63773,18000000.0
2007-03-02 20:44:00,5.63699,5.64046,5.63685,5.63879,16000000.0
2007-03-02 20:45:00,5.63721,5.63928,5.63681,5.63896,8000000.0
2007-03-02 20:46:00,5.63958,5.63975,5.63797,5.6382,19000000.0
2007-03-02 20:47:00,5.63722,5.6374,5.63546,5.63678,12000000.0
2007-03-02 20:48:00,5.63769,5.63884,5.63667,5.63884,9000000.0
2007-03-02 20:49:00,5.63761,5.63878,5.6364,5.63878,19000000.0
2007-03-02 20:50:00,5.63793,5.63878,5.63703,5.63741,15000000.0
2007-03-02 20:51:00,5.6397,5.64025,5.63793,5.63986,9000000.0
2007-03-02 20:52:00,5.64047,5.64047,5.6364,5.63993,11000000.0
2007-03-02 20:53:00,5.63848,5.64039,5.63691,5.63739,15000000.0
2007-03-02 20:54:00,5.63777,5.63902,5.63735,5.63762,12000000.0
2007-03-02 20:55:00,5.63833,5.63858,5.63565,5.63858,18000000.0
2007-03-02 20:56:00,5.63854,5.63881,5.63719,5.63828,12000000.0
2007-03-02 20:57:00,5.63852,5.63852,5.63635,5.63782,13000000.0
2007-03-02 20:58:00,5.63882,5.64005,5.63783,5.64005,11000000.0
2007-03-02 20:59:00,5.6375,5.6401,5.6375,5.63886,11000000.0
2007-03-02 21:00:00,5.63888,5.63927,5.63754,5.63766,17000000.0
2007-03-02 21:01:00,5.63741,5.63765,5.63589,5.63652,10000000.0
2007-03-02 21:02:00,5.63502,5.63731,5.63502,5.63731,8000000.0
2007-03-02 21:03:00,5.63725,5.63836,5.63675,5.63696,19000000.0
2007-03-02 21:04:00,5.63738,5.63828,5.63583,5.63583,18000000.0
2007-03-02 21:05:00,5.63597,5.63872,5.63554,5.63659,14000000.0
2007-03-02 21:06:00,5.63667,5.63769,5.63513,5.63595,12000000.0
2007-03-02 21:07:00,5.63846,5.63846,5.63629,5.63704,10000000.0
2007-03-02 21:08:00,5.63685,5.63699,5.63511,5.6357,14000000.0
2007-03-02 21:09:00,5.63643,5.63719,5.63511,5.63652,16000000.0
2007-03-02 21:10:00,5.63749,5.63845,5.63571,5.63691,15000000.0
2007-03-02 21:11:00,5.63684,5.63849,5.63598,5.63763,13000000.0
2007-03-02 21:12:00,5.63809,5.63809,5.63667,5.63742,10000000.0
2007-03-02 21:13:00,5.63742,5.63742,5.63628,5.63657,14000000.0
2007-03-02 21:14:00,5.63664,5.6375,5.63623,5.63726,10000000.0
2007-03-02 21:15:00,5.63754,5.63807,5.63629,5.6371,15000000.0
2007-03-02 21:16:00,5.6377,5.6391,5.6366,5.63764,11000000.0
2007-03-02 21:17:00,5.63763,5.63831,5.63643,5.63716,13000000.0
2007-03-02 21:18:00,5.63849,5.63934,5.63684,5.63934,17000000.0
2007-03-02 21:19:00,5.63905,5.63905,5.63744,5.63871,12000000.0
2007-03-02 21:20:00,5.63785,5.63785,5.63619,5.6374,14000000.0
2007-03-02 21:21:00,5.63746,5.63779,5.63686,5.63736,11000000.0
2007-03-02 21:22:00,5.63775,5.63819,5.637,5.63705,9000000.0
2007-03-02 21:23:00,5.63778,5.63864,5.6375,5.63806,7000000.0
2007-03-02 21:24:00,5.63831,5.63886,5.63798,5.63875,11000000.0
2007-03-02 21:25:00,5.63843,5.63909,5.6378,5.63823,7000000.0
2007-03-02 21:26:00,5.63896,5.63896,5.63723,5.63723,13000000.0
2007-03-02 21:27:00,5.63757,5.63838,5.63563,5.63742,11000000.0
2007-03-02 21:28:00,5.6384,5.6388,5.63529,5.63651,15000000.0
2007-03-02 21:29:00,5.63846,5.63948,5.63515,5.63737,12000000.0
2007-03-02 21:30:00,5.63854,5.639,5.63736,5.63898,10000000.0
2007-03-02 21:31:00,5.63764,5.63816,5.63667,5.63667,10000000.0
2007-03-02 21:32:00,5.6365,5.63783,5.63643,5.63643,12000000.0
2007-03-02 21:33:00,5.63656,5.6387,5.63653,5.63823,19000000.0
2007-03-02 21:34:00,5.63789,5.63789,5.63569,5.63731,8000000.0
2007-03-02 21:35:00,5.63915,5.63915,5.63513,5.63513,20000000.0
2007-03-02 21:36:00,5.6359,5.63765,5.63504,5.63583,19000000.0
2007-03-02 21:37:00,5.63604,5.6366,5.63561,5.63608,19000000.0
2007-03-02 21:38:00,5.63638,5.63677,5.63571,5.63571,13000000.0
2007-03-02 21:39:00,5.63586,5.63657,5.63585,5.63657,17000000.0
2007-03-02 21:40:00,5.6373,5.63838,5.63706,5.6373,7000000.0
2007-03-02 21:41:00,5.63764,5.63909,5.63764,5.63827,11000000.0
2007-03-02 21:42:00,5.63769,5.63929,5.6374,5.63856,18000000.0
2007-03-02 21:43:00,5.63735,5.63871,5.63714,5.63803,13000000.0
2007-03-02 21:44:00,5.63795,5.63829,5.63643,5.63681,16000000.0
2007-03-02 21:45:00,5.63682,5.63788,5.63682,5.637,11000000.0
2007-03-02 21:46:00,5.63795,5.63795,5.63702,5.63711,13000000.0
2007-03-02 21:47:00,5.63784,5.63984,5.6375,5.63938,13000000.0
2007-03-02 21:48:00,5.6389,5.64034,5.6375,5.63887,17000000.0
2007-03-02 21:49:00,5.63957,5.64033,5.63875,5.64033,8000000.0
2007-03-02 21:50:00,5.6401,5.64033,5.63829,5.63829,11000000.0
2007-03-02 21:51:00,5.63961,5.64041,5.63869,5.63983,13000000.0
2007-03-02 21:52:00,5.63955,5.63999,5.63851,5.63969,13000000.0
2007-03-02 21:53:00,5.63945,5.64016,5.63914,5.63971,14000000.0
2007-03-02 21:54:00,5.63956,5.64033,5.63912,5.63974,11000000.0
2007-03-02 21:55:00,5.64007,5.64022,5.63905,5.63943,17000000.0
2007-03-02 21:56:00,5.63967,5.64046,5.63918,5.63947,12000000.0
2007-03-02 21:57:00,5.64007,5.64109,5.63904,5.64036,16000000.0
2007-03-02 21:58:00,5.6403,5.64092,5.63934,5.63934,9000000.0
2007-03-02 21:59:00,5.63995,5.64097,5.63961,5.63991,18000000.0
2007-03-02 22:00:00,5.63993,5.64088,5.63923,5.64027,13000000.0
2007-03-02 22:01:00,5.6402,5.64045,5.63947,5.63999,11000000.0
2007-03-02 22:02:00,5.63975,5.64002,5.6383,5.6393,17000000.0
2007-03-02 22:03:00,5.6393,5.64003,5.63878,5.63948,23000000.0
2007-03-02 22:04:00,5.63974,5.6402,5.63889,5.63986,15000000.0
2007-03-02 22:05:00,5.63921,5.6401,5.63868,5.63889,14000000.0
2007-03-02 22:06:00,5.64026,5.64026,5.63864,5.6387,15000000.0
2007-03-02 22:07:00,5.63932,5.63993,5.63865,5.63993,9000000.0
2007-03-02 22:08:00,5.64021,5.64021,5.63869,5.63913,18000000.0
2007-03-02 22:09:00,5.63884,5.63986,5.6387,5.6397,11000000.0
2007-03-02 22:10:00,5.63924,5.63976,5.63886,5.63948,7000000.0
2007-03-02 22:11:00,5.63926,5.63945,5.63842,5.63898,8000000.0
2007-03-02 22:12:00,5.6379,5.63877,5.63681,5.63836,16000000.0
2007-03-02 22:13:00,5.63823,5.63861,5.63726,5.63773,24000000.0
2007-03-02 22:14:00,5.63791,5.63861,5.6372,5.63814,9000000.0
2007-03-02 22:15:00,5.63785,5.63843,5.63742,5.63833,10000000.0
2007-03-02 22:16:00,5.63824,5.63824,5.63665,5.63729,13000000.0
2007-03-02 22:17:00,5.63743,5.63789,5.63654,5.63708,20000000.0
2007-03-02 22:18:00,5.63701,5.63815,5.63676,5.63745,11000000.0
2007-03-02 22:19:00,5.63719,5.63808,5.63656,5.63808,15000000.0
2007-03-02 22:20:00,5.63818,5.63818,5.63677,5.63711,16000000.0
2007-03-02 22:21:00,5.63746,5.63848,5.63725,5.6382,12000000.0
2007-03-02 22:22:00,5.6385,5.6385,5.63737,5.63812,14000000.0
2007-03-02 22:23:00,5.63837,5.63879,5.63768,5.63811,11000000.0
2007-03-02 22:24:00,5.63897,5.6398,5.63844,5.63919,16000000.0
2007-03-02 22:25:00,5.63917,5.64016,5.63851,5.63992,14000000.0
2007-03-02 22:26:00,5.63957,5.6398,5.63887,5.63979,10000000.0
2007-03-02 22:27:00,5.63974,5.63982,5.63891,5.63982,14000000.0
2007-03-02 22:28:00,5.63953,5.63966,5.63861,5.63923,12000000.0
2007-03-02 22:29:00,5.6393,5.64014,5.63914,5.64014,13000000.0
2007-03-02 22:30:00,5.63914,5.63981,5.63877,5.63953,8000000.0
2007-03-02 22:31:00,5.63922,5.63993,5.63877,5.63926,11000000.0
2007-03-02 22:32:00,5.63928,5.63996,5.63861,5.63996,20000000.0
2007-03-02 22:33:00,5.63945,5.63949,5.63869,5.63881,11000000.0
2007-03-02 22:34:00,5.63808,5.63924,5.63794,5.63848,10000000.0
2007-03-02 22:35:00,5.63857,5.63929,5.63848,5.63913,13000000.0
2007-03-02 22:36:00,5.63933,5.63962,5.63885,5.63962,9000000.0
2007-03-02 22:37:00,5.63904,5.63971,5.63835,5.63971,13000000.0
2007-03-02 22:38:00,5.63971,5.63971,5.63851,5.63851,9000000.0
2007-03-02 22:39:00,5.63842,5.64024,5.63842,5.63938,12000000.0
2007-03-02 22:40:00,5.63905,5.63965,5.63892,5.63905,9000000.0
2007-03-02 22:41:00,5.6386,5.63982,5.6386,5.63982,14000000.0
2007-03-02 22:42:00,5.63964,5.63978,5.63845,5.6389,13000000.0
2007-03-02 22:43:00,5.63858,5.63928,5.63782,5.63917,12000000.0
2007-03-02 22:44:00,5.63944,5.63969,5.638,5.63876,15000000.0
2007-03-02 22:45:00,5.63872,5.63967,5.63847,5.63932,13000000.0
2007-03-02 22:46:00,5.63886,5.63947,5.6382,5.63892,14000000.0
2007-03-02 22:47:00,5.63909,5.6397,5.63821,5.6392,15000000.0
2007-03-02 22:48:00,5.63895,5.63958,5.63869,5.63914,13000000.0
2007-03-02 22:49:00,5.63905,5.6393,5.6381,5.6393,13000000.0
2007-03-02 22:50:00,5.63932,5.63934,5.63824,5.63854,15000000.0
2007-03-02 22:51:00,5.63955,5.6396,5.63824,5.63827,14000000.0
2007-03-02 22:52:00,5.63832,5.63974,5.63824,5.63882,9000000.0
2007-03-02 22:53:00,5.63819,5.6393,5.63819,5.63927,15000000.0
2007-03-02 22:54:00,5.639,5.63906,5.63824,5.639,17000000.0
2007-03-02 22:55:00,5.63906,5.63979,5.63863,5.63863,16000000.0
2007-03-02 22:56:00,5.63969,5.63978,5.63868,5.63978,13000000.0
2007-03-02 22:57:00,5.64012,5.64012,5.63903,5.63947,8000000.0
2007-03-02 22:58:00,5.63914,5.63969,5.63884,5.63945,8000000.0
2007-03-02 22:59:00,5.63937,5.63967,5.63851,5.63944,19000000.0
2007-03-02 23:00:00,5.63942,5.63973,5.63866,5.63954,10000000.0
2007-03-02 23:01:00,5.63924,5.63947,5.63883,5.63938,7000000.0
2007-03-02 23:02:00,5.63928,5.63997,5.63867,5.63928,15000000.0
2007-03-02 23:03:00,5.63956,5.63978,5.6386,5.63958,17000000.0
2007-03-02 23:04:00,5.63895,5.63922,5.63821,5.63838,19000000.0
2007-03-02 23:05:00,5.63756,5.63939,5.63749,5.63939,9000000.0
2007-03-02 23:06:00,5.63816,5.63924,5.63816,5.63908,12000000.0
2007-03-02 23:07:00,5.63903,5.63937,5.63796,5.6386,14000000.0
2007-03-02 23:08:00,5.63865,5.63877,5.63844,5.63877,16000000.0
2007-03-02 23:09:00,5.63971,5.63983,5.63857,5.63957,9000000.0
2007-03-02 23:10:00,5.63998,5.64014,5.63848,5.63963,12000000.0
2007-03-02 23:11:00,5.63976,5.63977,5.63869,5.63874,14000000.0
2007-03-02 23:12:00,5.63894,5.63991,5.63836,5.63836,7000000.0
2007-03-02 23:13:00,5.63829,5.63978,5.63829,5.63922,14000000.0
2007-03-02 23:14:00,5.63912,5.64012,5.63879,5.63879,19000000.0
2007-03-02 23:15:00,5.63886,5.63979,5.63886,5.63902,13000000.0
2007-03-02 23:16:00,5.63891,5.639,5.6387,5.63889,15000000.0
2007-03-02 23:17:00,5.6392,5.6402,5.63894,5.63894,11000000.0
2007-03-02 23:18:00,5.63838,5.6395,5.63838,5.63909,12000000.0
2007-03-02 23:19:00,5.63891,5.63913,5.63811,5.6382,14000000.0
2007-03-02 23:20:00,5.63835,5.63919,5.63796,5.63801,19000000.0
2007-03-02 23:21:00,5.63752,5.63812,5.63752,5.63812,7000000.0
2007-03-02 23:22:00,5.63811,5.63817,5.63783,5.63803,15000000.0
2007-03-02 23:23:00,5.63833,5.64003,5.63833,5.63945,11000000.0
2007-03-02 23:24:00,5.63958,5.63985,5.6389,5.63917,14000000.0
2007-03-02 23:25:00,5.63913,5.63927,5.63867,5.63897,11000000.0
2007-03-02 23:26:00,5.63903,5.63906,5.6388,5.63897,14000000.0
2007-03-02 23:27:00,5.63876,5.63897,5.63861,5.63865,11000000.0
2007-03-02 23:28:00,5.63927,5.64053,5.63889,5.63889,12000000.0
2007-03-02 23:29:00,5.64001,5.64042,5.6391,5.6391,16000000.0
2007-03-02 23:30:00,5.63905,5.63911,5.63882,5.639,20000000.0
2007-03-02 23:31:00,5.63886,5.64055,5.63879,5.63948,11000000.0
2007-03-02 23:32:00,5.63897,5.63961,5.63862,5.63897,16000000.0
2007-03-02 23:33:00,5.63905,5.63981,5.63849,5.63957,12000000.0
2007-03-02 23:34:00,5.63952,5.63982,5.63832,5.6393,13000000.0
2007-03-02 23:35:00,5.63975,5.6399,5.63887,5.63954,9000000.0
2007-03-02 23:36:00,5.63928,5.63956,5.63878,5.63879,9000000.0
2007-03-02 23:37:00,5.6388,5.63974,5.63865,5.63949,14000000.0
2007-03-02 23:38:00,5.63924,5.64008,5.63863,5.64008,13000000.0
2007-03-02 23:39:00,5.63876,5.6395,5.63842,5.63842,17000000.0
2007-03-02 23:40:00,5.6385,5.64032,5.6385,5.63918,12000000.0
2007-03-02 23:41:00,5.63959,5.64034,5.63916,5.63916,17000000.0
2007-03-02 23:42:00,5.63848,5.64004,5.63834,5.63834,22000000.0
2007-03-02 23:43:00,5.63829,5.63978,5.63815,5.63815,15000000.0
2007-03-02 23:44:00,5.63854,5.63961,5.63789,5.63802,14000000.0
2007-03-02 23:45:00,5.63809,5.63944,5.63809,5.63944,20000000.0
2007-03-02 23:46:00,5.63967,5.6398,5.63949,5.63974,14000000.0
2007-03-02 23:47:00,5.63867,5.63915,5.63827,5.63827,10000000.0
2007-03-02 23:48:00,5.63849,5.63939,5.63822,5.63883,18000000.0
2007-03-02 23:49:00,5.63912,5.63999,5.63817,5.63905,14000000.0
2007-03-02 23:50:00,5.63903,5.63922,5.63783,5.63896,13000000.0
2007-03-02 23:51:00,5.63864,5.63925,5.63838,5.6388,8000000.0
2007-03-02 23:52:00,5.63879,5.63952,5.63811,5.63952,16000000.0
2007-03-02 23:53:00,5.63903,5.63978,5.63805,5.63973,18000000.0
2007-03-02 23:54:00,5.63987,5.64053,5.63914,5.6399,12000000.0
2007-03-02 23:55:00,5.63942,5.6398,5.63926,5.63926,19000000.0
2007-03-02 23:56:00,5.63924,5.64023,5.63882,5.63962,14000000.0
2007-03-02 23:57:00,5.63929,5.64002,5.63854,5.6393,16000000.0
2007-03-02 23:58:00,5.63844,5.63958,5.63844,5.63958,13000000.0
2007-03-02 23:59:00,5.63847,5.6397,5.63847,5.63874,14000000.0
2007-03-05 02:00:00,5.64307,5.64307,5.64219,5.64273,16000000.0
2007-03-05 02:01:00,5.64229,5.64299,5.64151,5.64214,21000000.0
2007-03-05 02:02:00,5.64279,5.64286,5.64175,5.64241,10000000.0
2007-03-05 02:03:00,5.64225,5.64344,5.6419,5.64225,8000000.0
2007-03-05 02:04:00,5.64317,5.64317,5.64146,5.6416,14000000.0
2007-03-05 02:05:00,5.64332,5.64357,5.64184,5.64226,14000000.0
2007-03-05 02:06:00,5.64258,5.64369,5.64228,5.64261,15000000.0
2007-03-05 02:07:00,5.64356,5.64389,5.64047,5.64047,10000000.0
2007-03-05 02:08:00,5.64022,5.6428,5.63923,5.64036,16000000.0
2007-03-05 02:09:00,5.64083,5.64357,5.6406,5.64299,18000000.0
2007-03-05 02:10:00,5.63972,5.64298,5.63879,5.64147,16000000.0
2007-03-05 02:11:00,5.6388,5.64123,5.63841,5.6389,14000000.0
2007-03-05 02:12:00,5.64046,5.64294,5.64046,5.64294,10000000.0
2007-03-05 02:13:00,5.64288,5.64481,5.64167,5.64424,15000000.0
2007-03-05 02:14:00,5.64484,5.64519,5.64249,5.64249,19000000.0
2007-03-05 02:15:00,5.64267,5.64359,5.64106,5.64191,12000000.0
2007-03-05 02:16:00,5.64257,5.64317,5.64047,5.64086,18000000.0
2007-03-05 02:17:00,5.64174,5.64282,5.64132,5.64184,14000000.0
2007-03-05 02:18:00,5.64192,5.64224,5.63885,5.63977,12000000.0
2007-03-05 02:19:00,5.64011,5.64142,5.63924,5.64014,14000000.0
2007-03-05 02:20:00,5.64038,5.6426,5.63922,5.6408,13000000.0
2007-03-05 02:21:00,5.64211,5.6436,5.64079,5.64079,15000000.0
2007-03-05 02:22:00,5.64147,5.64147,5.63983,5.64065,13000000.0
2007-03-05 02:23:00,5.64024,5.64243,5.64024,5.64104,16000000.0
2007-03-05 02:24:00,5.64061,5.64291,5.63972,5.64094,17000000.0
2007-03-05 02:25:00,5.6413,5.64187,5.6403,5.64129,10000000.0
2007-03-05 02:26:00,5.64121,5.64219,5.64067,5.64083,13000000.0
2007-03-05 02:27:00,5.64098,5.64201,5.64042,5.64106,7000000.0
2007-03-05 02:28:00,5.64094,5.6421,5.64086,5.641,9000000.0
2007-03-05 02:29:00,5.64286,5.64309,5.64117,5.64255,20000000.0
2007-03-05 02:30:00,5.64264,5.64264,5.6403,5.64053,11000000.0
2007-03-05 02:31:00,5.64159,5.6417,5.64068,5.6414,9000000.0
2007-03-05 02:32:00,5.64151,5.64187,5.64051,5.64051,13000000.0
2007-03-05 02:33:00,5.64024,5.64238,5.64024,5.64184,14000000.0
2007-03-05 02:34:00,5.64224,5.64257,5.64131,5.64131,17000000.0
2007-03-05 02:35:00,5.64201,5.64332,5.64174,5.64248,15000000.0
2007-03-05 02:36:00,5.64328,5.64328,5.64185,5.6422,14000000.0
2007-03-05 02:37:00,5.64213,5.64321,5.64148,5.64253,13000000.0
2007-03-05 02:38:00,5.64162,5.64294,5.64135,5.64253,14000000.0
2007-03-05 02:39:00,5.6426,5.64362,5.64204,5.64296,15000000.0
2007-03-05 02:40:00,5.64292,5.64525,5.64263,5.64525,12000000.0
2007-03-05 02:41:00,5.64415,5.64508,5.64356,5.64508,13000000.0
2007-03-05 02:42:00,5.6446,5.64698,5.6446,5.64515,16000000.0
2007-03-05 02:43:00,5.64514,5.64764,5.64501,5.64527,18000000.0
2007-03-05 02:44:00,5.647,5.64776,5.64609,5.64609,10000000.0
2007-03-05 02:45:00,5.64657,5.64777,5.64609,5.64711,14000000.0
2007-03-05 02:46:00,5.64589,5.64736,5.6457,5.6457,18000000.0
2007-03-05 02:47:00,5.64653,5.64717,5.64595,5.64636,17000000.0
2007-03-05 02:48:00,5.64732,5.64732,5.64629,5.64635,7000000.0
2007-03-05 02:49:00,5.6464,5.64742,5.64565,5.64637,13000000.0
2007-03-05 02:50:00,5.64675,5.64784,5.64629,5.64666,14000000.0
2007-03-05 02:51:00,5.64653,5.64829,5.64633,5.64696,15000000.0
2007-03-05 02:52:00,5.6466,5.64921,5.6466,5.64921,15000000.0
2007-03-05 02:53:00,5.64778,5.64864,5.64776,5.64794,9000000.0
2007-03-05 02:54:00,5.64912,5.64914,5.64741,5.64817,13000000.0
2007-03-05 02:55:00,5.64826,5.64892,5.6477,5.64888,11000000.0
2007-03-05 02:56:00,5.64831,5.64948,5.64821,5.6489,18000000.0
2007-03-05 02:57:00,5.64869,5.64966,5.648,5.64941,13000000.0
2007-03-05 02:58:00,5.64912,5.64912,5.64744,5.64862,9000000.0
2007-03-05 02:59:00,5.64757,5.64788,5.64625,5.64788,14000000.0
2007-03-05 03:00:00,5.64633,5.64747,5.6459,5.64688,11000000.0
2007-03-05 03:01:00,5.64756,5.64756,5.64555,5.64627,11000000.0
2007-03-05 03:02:00,5.64772,5.64772,5.64572,5.64727,11000000.0
2007-03-05 03:03:00,5.64723,5.64797,5.64592,5.64716,23000000.0
2007-03-05 03:04:00,5.64658,5.64823,5.64641,5.64739,11000000.0
2007-03-05 03:05:00,5.64735,5.64818,5.64669,5.64791,17000000.0
2007-03-05 03:06:00,5.64626,5.64811,5.64575,5.64781,9000000.0
2007-03-05 03:07:00,5.6476,5.64775,5.64636,5.64675,15000000.0
2007-03-05 03:08:00,5.64647,5.64766,5.64607,5.64733,12000000.0
2007-03-05 03:09:00,5.64723,5.64771,5.64607,5.64607,15000000.0
2007-03-05 03:10:00,5.64623,5.64727,5.64569,5.64649,19000000.0
2007-03-05 03:11:00,5.64706,5.64761,5.64609,5.6462,15000000.0
2007-03-05 03:12:00,5.64778,5.64872,5.64699,5.64768,18000000.0
2007-03-05 03:13:00,5.64707,5.64883,5.64707,5.64822,18000000.0
2007-03-05 03:14:00,5.64933,5.64997,5.64863,5.64937,10000000.0
2007-03-05 03:15:00,5.65104,5.65128,5.6496,5.65011,7000000.0
2007-03-05 03:16:00,5.65044,5.65216,5.65044,5.65216,8000000.0
2007-03-05 03:17:00,5.65279,5.65287,5.6508,5.65114,10000000.0
2007-03-05 03:18:00,5.65154,5.65221,5.65079,5.6516,15000000.0
2007-03-05 03:19:00,5.65049,5.6518,5.65049,5.65145,10000000.0
2007-03-05 03:20:00,5.65127,5.65256,5.65103,5.65256,16000000.0
2007-03-05 03:21:00,5.65277,5.65294,5.65145,5.65183,11000000.0
2007-03-05 03:22:00,5.65201,5.65209,5.65027,5.65114,10000000.0
2007-03-05 03:23:00,5.65035,5.65258,5.65035,5.65258,12000000.0
2007-03-05 03:24:00,5.65242,5.65296,5.65189,5.652,13000000.0
2007-03-05 03:25:00,5.65271,5.65349,5.65242,5.65285,11000000.0
2007-03-05 03:26:00,5.65322,5.65351,5.65187,5.65285,13000000.0
2007-03-05 03:27:00,5.65284,5.65411,5.65284,5.65402,14000000.0
2007-03-05 03:28:00,5.65526,5.65566,5.65392,5.65545,18000000.0
2007-03-05 03:29:00,5.65526,5.65554,5.65329,5.65454,15000000.0
2007-03-05 03:30:00,5.65512,5.65512,5.65386,5.655,10000000.0
2007-03-05 03:31:00,5.65532,5.65576,5.65423,5.65488,13000000.0
2007-03-05 03:32:00,5.65362,5.65526,5.65362,5.6548,16000000.0
2007-03-05 03:33:00,5.65571,5.65603,5.65449,5.65508,13000000.0
2007-03-05 03:34:00,5.65584,5.65692,5.65524,5.65604,16000000.0
2007-03-05 03:35:00,5.6553,5.65685,5.65479,5.65604,10000000.0
2007-03-05 03:36:00,5.65521,5.65655,5.65497,5.65529,11000000.0
2007-03-05 03:37:00,5.65533,5.65732,5.65533,5.65719,13000000.0
2007-03-05 03:38:00,5.65708,5.65711,5.65544,5.65637,13000000.0
2007-03-05 03:39:00,5.65625,5.65703,5.65527,5.65703,13000000.0
2007-03-05 03:40:00,5.65704,5.65704,5.65508,5.65657,12000000.0
2007-03-05 03:41:00,5.65585,5.65739,5.65527,5.65739,16000000.0
2007-03-05 03:42:00,5.65826,5.66432,5.65693,5.66432,21000000.0
2007-03-05 03:43:00,5.66477,5.66622,5.66239,5.66622,18000000.0
2007-03-05 03:44:00,5.6645,5.665,5.6628,5.66372,15000000.0
2007-03-05 03:45:00,5.66437,5.66452,5.66198,5.66308,9000000.0
2007-03-05 03:46:00,5.664,5.66427,5.66226,5.66304,8000000.0
2007-03-05 03:47:00,5.66409,5.66484,5.66288,5.66392,11000000.0
2007-03-05 03:48:00,5.66409,5.66483,5.66344,5.66483,9000000.0
2007-03-05 03:49:00,5.66396,5.665,5.66333,5.66378,16000000.0
2007-03-05 03:50:00,5.66541,5.66772,5.66509,5.66524,19000000.0
2007-03-05 03:51:00,5.66731,5.66771,5.66596,5.66771,9000000.0
2007-03-05 03:52:00,5.66809,5.66952,5.66728,5.66952,19000000.0
2007-03-05 03:53:00,5.66998,5.67025,5.66845,5.66921,10000000.0
2007-03-05 03:54:00,5.66789,5.66988,5.6677,5.66772,17000000.0
2007-03-05 03:55:00,5.66836,5.66847,5.66732,5.66847,16000000.0
2007-03-05 03:56:00,5.66777,5.6681,5.66642,5.66642,7000000.0
2007-03-05 03:57:00,5.66768,5.66768,5.6657,5.66726,11000000.0
2007-03-05 03:58:00,5.66624,5.66697,5.66553,5.666,12000000.0
2007-03-05 03:59:00,5.66716,5.66852,5.66684,5.66794,17000000.0
2007-03-05 04:00:00,5.66854,5.6687,5.66705,5.66705,12000000.0
2007-03-05 04:01:00,5.66678,5.66882,5.66674,5.66756,16000000.0
2007-03-05 04:02:00,5.6685,5.66914,5.66722,5.66722,14000000.0
2007-03-05 04:03:00,5.66897,5.66897,5.66791,5.66791,12000000.0
2007-03-05 04:04:00,5.66844,5.66927,5.66792,5.66877,16000000.0
2007-03-05 04:05:00,5.66811,5.66862,5.66734,5.66784,13000000.0
2007-03-05 04:06:00,5.66855,5.66986,5.66814,5.66814,16000000.0
2007-03-05 04:07:00,5.66933,5.66933,5.66818,5.66834,13000000.0
2007-03-05 04:08:00,5.66879,5.66963,5.66829,5.66872,14000000.0
2007-03-05 04:09:00,5.66821,5.66871,5.66736,5.66812,10000000.0
2007-03-05 04:10:00,5.66899,5.66965,5.66859,5.6686,12000000.0
2007-03-05 04:11:00,5.66892,5.66981,5.66864,5.66937,14000000.0
2007-03-05 04:12:00,5.66867,5.67049,5.66859,5.66885,19000000.0
2007-03-05 04:13:00,5.66996,5.66996,5.66831,5.66947,20000000.0
2007-03-05 04:14:00,5.6697,5.67025,5.66838,5.66891,12000000.0
2007-03-05 04:15:00,5.66977,5.67055,5.669,5.66946,8000000.0
2007-03-05 04:16:00,5.66999,5.67065,5.66927,5.67003,13000000.0
2007-03-05 04:17:00,5.66888,5.66959,5.66801,5.66942,15000000.0
2007-03-05 04:18:00,5.66858,5.66858,5.66646,5.66738,9000000.0
2007-03-05 04:19:00,5.66586,5.66777,5.66488,5.66531,12000000.0
2007-03-05 04:20:00,5.66619,5.66621,5.66424,5.66443,9000000.0
2007-03-05 04:21:00,5.66524,5.66566,5.66349,5.66541,17000000.0
2007-03-05 04:22:00,5.66581,5.66581,5.66451,5.66455,14000000.0
2007-03-05 04:23:00,5.66496,5.66512,5.66345,5.66394,10000000.0
2007-03-05 04:24:00,5.66313,5.6635,5.66193,5.66345,12000000.0
2007-03-05 04:25:00,5.66269,5.66285,5.66105,5.66182,10000000.0
2007-03-05 04:26:00,5.66243,5.66344,5.66207,5.66344,7000000.0
2007-03-05 04:27:00,5.66182,5.66385,5.66182,5.66342,15000000.0
2007-03-05 04:28:00,5.66295,5.66335,5.6625,5.66274,7000000.0
2007-03-05 04:29:00,5.66378,5.66419,5.66272,5.66355,14000000.0
2007-03-05 04:30:00,5.66317,5.66317,5.66091,5.66194,11000000.0
2007-03-05 04:31:00,5.66236,5.66267,5.66101,5.6624,15000000.0
2007-03-05 04:32:00,5.66252,5.6632,5.66118,5.66241,17000000.0
2007-03-05 04:33:00,5.66217,5.66342,5.66215,5.66309,14000000.0
2007-03-05 04:34:00,5.66387,5.66461,5.66354,5.66354,9000000.0
2007-03-05 04:35:00,5.66405,5.66485,5.66345,5.66396,12000000.0
2007-03-05 04:36:00,5.66414,5.66453,5.66363,5.66453,12000000.0
2007-03-05 04:37:00,5.66465,5.66465,5.66351,5.66366,12000000.0
2007-03-05 04:38:00,5.66404,5.66469,5.6638,5.66419,11000000.0
2007-03-05 04:39:00,5.66459,5.66515,5.6637,5.66407,17000000.0
2007-03-05 04:40:00,5.66384,5.66471,5.66332,5.66332,9000000.0
2007-03-05 04:41:00,5.66384,5.66453,5.66312,5.66312,10000000.0
2007-03-05 04:42:00,5.66443,5.66475,5.66379,5.66379,8000000.0
2007-03-05 04:43:00,5.66508,5.66544,5.66507,5.66534,18000000.0
2007-03-05 04:44:00,5.66502,5.66507,5.66434,5.66501,9000000.0
2007-03-05 04:45:00,5.66354,5.66564,5.66354,5.66533,9000000.0
2007-03-05 04:46:00,5.6659,5.66623,5.66472,5.66524,16000000.0
2007-03-05 04:47:00,5.66606,5.66606,5.6644,5.66538,12000000.0
2007-03-05 04:48:00,5.66557,5.6657,5.6647,5.66487,10000000.0
2007-03-05 04:49:00,5.66484,5.66571,5.66416,5.66521,16000000.0
2007-03-05 04:50:00,5.66603,5.66603,5.66473,5.6656,16000000.0
2007-03-05 04:51:00,5.66544,5.66563,5.66447,5.66454,20000000.0
2007-03-05 04:52:00,5.66532,5.66604,5.66367,5.66538,13000000.0
2007-03-05 04:53:00,5.66526,5.66526,5.66296,5.66296,11000000.0
2007-03-05 04:54:00,5.66374,5.66422,5.66312,5.66319,11000000.0
2007-03-05 04:55:00,5.66269,5.66417,5.66269,5.66323,12000000.0
2007-03-05 04:56:00,5.66322,5.66432,5.66269,5.66307,16000000.0
2007-03-05 04:57:00,5.66255,5.66288,5.66192,5.66258,7000000.0
2007-03-05 04:58:00,5.66203,5.66246,5.66108,5.66182,13000000.0
2007-03-05 04:59:00,5.6619,5.66361,5.66058,5.66241,17000000.0
2007-03-05 05:00:00,5.66272,5.66275,5.66053,5.66139,10000000.0
2007-03-05 05:01:00,5.66198,5.66235,5.66051,5.66235,13000000.0
2007-03-05 05:02:00,5.66125,5.66316,5.66125,5.66316,18000000.0
2007-03-05 05:03:00,5.66191,5.66258,5.6611,5.6611,9000000.0
2007-03-05 05:04:00,5.66131,5.66238,5.66058,5.6615,12000000.0
2007-03-05 05:05:00,5.66179,5.66204,5.6607,5.66082,10000000.0
2007-03-05 05:06:00,5.66049,5.66185,5.65993,5.6612,20000000.0
2007-03-05 05:07:00,5.661,5.66155,5.66046,5.66053,10000000.0
2007-03-05 05:08:00,5.66072,5.66173,5.66023,5.66023,17000000.0
2007-03-05 05:09:00,5.66194,5.66226,5.66012,5.66102,15000000.0
2007-03-05 05:10:00,5.66037,5.66174,5.66037,5.66174,10000000.0
2007-03-05 05:11:00,5.66057,5.66131,5.66004,5.66119,16000000.0
2007-03-05 05:12:00,5.66115,5.66115,5.65982,5.65982,7000000.0
2007-03-05 05:13:00,5.65982,5.65982,5.65783,5.65955,12000000.0
2007-03-05 05:14:00,5.65963,5.65963,5.65776,5.65791,14000000.0
2007-03-05 05:15:00,5.65845,5.65989,5.6583,5.65893,16000000.0
2007-03-05 05:16:00,5.65811,5.65994,5.65775,5.65994,15000000.0
2007-03-05 05:17:00,5.65861,5.66008,5.65839,5.65924,10000000.0
2007-03-05 05:18:00,5.65971,5.66167,5.65915,5.66167,13000000.0
2007-03-05 05:19:00,5.66156,5.6617,5.66011,5.66098,13000000.0
2007-03-05 05:20:00,5.66048,5.66089,5.65949,5.66004,20000000.0
2007-03-05 05:21:00,5.66051,5.6612,5.65979,5.6612,9000000.0
2007-03-05 05:22:00,5.66048,5.66131,5.65973,5.66031,17000000.0
2007-03-05 05:23:00,5.66055,5.6615,5.66007,5.6603,14000000.0
2007-03-05 05:24:00,5.66074,5.66191,5.66034,5.66081,19000000.0
2007-03-05 05:25:00,5.66043,5.66061,5.66001,5.66007,13000000.0
2007-03-05 05:26:00,5.65965,5.66198,5.6594,5.66094,13000000.0
2007-03-05 05:27:00,5.66097,5.66164,5.66011,5.66011,13000000.0
2007-03-05 05:28:00,5.66027,5.66089,5.65968,5.66043,10000000.0
2007-03-05 05:29:00,5.66038,5.66137,5.65942,5.65964,17000000.0
2007-03-05 05:30:00,5.66093,5.66101,5.65961,5.66017,21000000.0
2007-03-05 05:31:00,5.65941,5.66145,5.65941,5.66109,13000000.0
2007-03-05 05:32:00,5.66081,5.66143,5.65997,5.66136,16000000.0
2007-03-05 05:33:00,5.65967,5.66109,5.65965,5.66038,13000000.0
2007-03-05 05:34:00,5.66021,5.66148,5.6592,5.6592,13000000.0
2007-03-05 05:35:00,5.65926,5.66003,5.65815,5.6592,14000000.0
2007-03-05 05:36:00,5.65849,5.65978,5.6583,5.65906,18000000.0
2007-03-05 05:37:00,5.65899,5.6596,5.65845,5.65845,12000000.0
2007-03-05 05:38:00,5.65848,5.6596,5.65847,5.65885,13000000.0
2007-03-05 05:39:00,5.65968,5.65998,5.65833,5.65878,21000000.0
2007-03-05 05:40:00,5.65877,5.65957,5.65831,5.65891,14000000.0
2007-03-05 05:41:00,5.65839,5.65928,5.65759,5.65813,13000000.0
2007-03-05 05:42:00,5.65864,5.65909,5.65796,5.65835,8000000.0
2007-03-05 05:43:00,5.65818,5.6588,5.65713,5.65773,13000000.0
2007-03-05 05:44:00,5.65709,5.65806,5.65615,5.65717,13000000.0
2007-03-05 05:45:00,5.65766,5.65944,5.6562,5.65771,24000000.0
2007-03-05 05:46:00,5.65839,5.65891,5.65795,5.65873,14000000.0
2007-03-05 05:47:00,5.65864,5.6588,5.65776,5.65784,11000000.0
2007-03-05 05:48:00,5.65791,5.65866,5.65781,5.65857,18000000.0
2007-03-05 05:49:00,5.65882,5.65927,5.65817,5.65834,10000000.0
2007-03-05 05:50:00,5.65886,5.65927,5.65827,5.65855,10000000.0
2007-03-05 05:51:00,5.65867,5.65969,5.65851,5.65913,11000000.0
2007-03-05 05:52:00,5.65944,5.6609,5.65921,5.66032,19000000.0
2007-03-05 05:53:00,5.65939,5.66094,5.65911,5.66094,15000000.0
2007-03-05 05:54:00,5.66036,5.66084,5.65957,5.65964,7000000.0
2007-03-05 05:55:00,5.65963,5.66105,5.65913,5.65913,12000000.0
2007-03-05 05:56:00,5.65976,5.66063,5.65899,5.65899,16000000.0
2007-03-05 05:57:00,5.66025,5.66043,5.65876,5.65922,11000000.0
2007-03-05 05:58:00,5.66035,5.66054,5.65855,5.65871,22000000.0
2007-03-05 05:59:00,5.6589,5.65991,5.6586,5.65921,9000000.0
2007-03-05 06:00:00,5.65984,5.65985,5.65854,5.65904,17000000.0
2007-03-05 06:01:00,5.6591,5.6598,5.6585,5.65857,18000000.0
2007-03-05 06:02:00,5.65916,5.65954,5.65806,5.65856,18000000.0
2007-03-05 06:03:00,5.65828,5.65886,5.6574,5.65837,16000000.0
2007-03-05 06:04:00,5.65789,5.65909,5.65745,5.6589,8000000.0
2007-03-05 06:05:00,5.6571,5.65847,5.6571,5.65767,10000000.0
2007-03-05 06:06:00,5.65769,5.6603,5.65769,5.65873,27000000.0
2007-03-05 06:07:00,5.65868,5.65868,5.6579,5.65806,17000000.0
2007-03-05 06:08:00,5.65828,5.65931,5.65774,5.65931,14000000.0
2007-03-05 06:09:00,5.65834,5.65954,5.65794,5.65862,13000000.0
2007-03-05 06:10:00,5.65832,5.65943,5.65788,5.65797,14000000.0
2007-03-05 06:11:00,5.65838,5.6595,5.65793,5.65846,16000000.0
2007-03-05 06:12:00,5.65918,5.65929,5.65812,5.65929,17000000.0
2007-03-05 06:13:00,5.65912,5.65912,5.65727,5.65834,14000000.0
2007-03-05 06:14:00,5.65797,5.65919,5.65706,5.65882,12000000.0
2007-03-05 06:15:00,5.6582,5.65932,5.65751,5.65822,13000000.0
2007-03-05 06:16:00,5.6588,5.65921,5.65789,5.65801,14000000.0
2007-03-05 06:17:00,5.65749,5.65826,5.65713,5.65735,11000000.0
2007-03-05 06:18:00,5.65728,5.65819,5.65689,5.65762,12000000.0
2007-03-05 06:19:00,5.65799,5.65889,5.65771,5.65889,19000000.0
2007-03-05 06:20:00,5.65884,5.65918,5.65794,5.65888,11000000.0
2007-03-05 06:21:00,5.65915,5.65976,5.65773,5.65839,9000000.0
2007-03-05 06:22:00,5.65913,5.65934,5.65751,5.65789,22000000.0
2007-03-05 06:23:00,5.65798,5.65865,5.6571,5.65865,18000000.0
2007-03-05 06:24:00,5.65883,5.65883,5.65747,5.65764,8000000.0
2007-03-05 06:25:00,5.6584,5.65894,5.65815,5.65833,9000000.0
2007-03-05 06:26:00,5.65917,5.65938,5.65746,5.65746,13000000.0
2007-03-05 06:27:00,5.65909,5.65941,5.65811,5.65929,15000000.0
2007-03-05 06:28:00,5.65906,5.65964,5.65815,5.65959,18000000.0
2007-03-05 06:29:00,5.65864,5.66113,5.65864,5.66065,16000000.0
2007-03-05 06:30:00,5.66061,5.66215,5.66008,5.66121,10000000.0
2007-03-05 06:31:00,5.66242,5.66262,5.66044,5.66079,13000000.0
2007-03-05 06:32:00,5.66026,5.66049,5.65943,5.65962,10000000.0
2007-03-05 06:33:00,5.65853,5.65996,5.65843,5.65868,10000000.0
2007-03-05 06:34:00,5.65876,5.65942,5.6582,5.65865,15000000.0
2007-03-05 06:35:00,5.65901,5.65901,5.65768,5.6582,13000000.0
2007-03-05 06:36:00,5.65751,5.65856,5.65722,5.65802,23000000.0
2007-03-05 06:37:00,5.65764,5.65844,5.65724,5.6584,11000000.0
2007-03-05 06:38:00,5.65839,5.65885,5.65711,5.65802,17000000.0
2007-03-05 06:39:00,5.65737,5.65848,5.65706,5.65709,8000000.0
2007-03-05 06:40:00,5.65722,5.65773,5.65571,5.65729,15000000.0
2007-03-05 06:41:00,5.65745,5.65952,5.65667,5.65903,15000000.0
2007-03-05 06:42:00,5.65973,5.65975,5.65803,5.65807,16000000.0
2007-03-05 06:43:00,5.65947,5.66186,5.65859,5.66,12000000.0
2007-03-05 06:44:00,5.66204,5.66206,5.66028,5.66085,13000000.0
2007-03-05 06:45:00,5.6615,5.6615,5.65996,5.66004,14000000.0
2007-03-05 06:46:00,5.66164,5.66191,5.66015,5.66191,12000000.0
2007-03-05 06:47:00,5.66101,5.6618,5.66055,5.66062,11000000.0
2007-03-05 06:48:00,5.66122,5.66122,5.65978,5.65978,15000000.0
2007-03-05 06:49:00,5.65969,5.6606,5.65816,5.65883,17000000.0
2007-03-05 06:50:00,5.65926,5.65946,5.65768,5.65922,13000000.0
2007-03-05 06:51:00,5.65818,5.66064,5.65818,5.66049,8000000.0
2007-03-05 06:52:00,5.66108,5.66164,5.65983,5.65983,14000000.0
2007-03-05 06:53:00,5.66097,5.66152,5.65965,5.65987,13000000.0
2007-03-05 06:54:00,5.66013,5.66138,5.65983,5.66088,8000000.0
2007-03-05 06:55:00,5.66142,5.66186,5.65989,5.65989,10000000.0
2007-03-05 06:56:00,5.6599,5.66063,5.65901,5.65927,11000000.0
2007-03-05 06:57:00,5.65959,5.65981,5.65825,5.65981,17000000.0
2007-03-05 06:58:00,5.65945,5.66015,5.65852,5.65898,12000000.0
2007-03-05 06:59:00,5.65865,5.66008,5.65842,5.65872,14000000.0
2007-03-05 07:00:00,5.65902,5.6595,5.65775,5.6595,11000000.0
2007-03-05 07:01:00,5.65829,5.65953,5.65822,5.65886,10000000.0
2007-03-05 07:02:00,5.65812,5.65812,5.65568,5.6558,14000000.0
2007-03-05 07:03:00,5.65696,5.65696,5.65594,5.65609,7000000.0
2007-03-05 07:04:00,5.65562,5.657,5.65556,5.65633,16000000.0
2007-03-05 07:05:00,5.65779,5.65891,5.65675,5.65758,15000000.0
2007-03-05 07:06:00,5.65778,5.6585,5.65673,5.65673,16000000.0
2007-03-05 07:07:00,5.65672,5.65773,5.65597,5.65597,12000000.0
2007-03-05 07:08:00,5.65743,5.65764,5.65624,5.65669,8000000.0
2007-03-05 07:09:00,5.65594,5.6566,5.65509,5.65509,8000000.0
2007-03-05 07:10:00,5.6548,5.65606,5.6548,5.65521,16000000.0
2007-03-05 07:11:00,5.65623,5.65623,5.65419,5.65491,17000000.0
2007-03-05 07:12:00,5.65553,5.65625,5.65489,5.65553,20000000.0
2007-03-05 07:13:00,5.6558,5.6558,5.65173,5.65274,18000000.0
2007-03-05 07:14:00,5.65161,5.6526,5.65109,5.65231,11000000.0
2007-03-05 07:15:00,5.6534,5.65406,5.65238,5.65242,18000000.0
2007-03-05 07:16:00,5.65292,5.65354,5.65179,5.65261,18000000.0
2007-03-05 07:17:00,5.65426,5.65426,5.65236,5.65323,12000000.0
2007-03-05 07:18:00,5.65332,5.6549,5.65261,5.65363,18000000.0
2007-03-05 07:19:00,5.65334,5.65475,5.65274,5.65311,14000000.0
2007-03-05 07:20:00,5.65319,5.65319,5.65102,5.65149,18000000.0
2007-03-05 07:21:00,5.65133,5.65227,5.64955,5.64955,13000000.0
2007-03-05 07:22:00,5.65121,5.65121,5.64975,5.651,14000000.0
2007-03-05 07:23:00,5.65043,5.65208,5.65043,5.65178,15000000.0
2007-03-05 07:24:00,5.65137,5.65231,5.65026,5.65127,16000000.0
2007-03-05 07:25:00,5.6526,5.65392,5.65215,5.65215,15000000.0
2007-03-05 07:26:00,5.65302,5.65342,5.6517,5.65206,13000000.0
2007-03-05 07:27:00,5.65064,5.65195,5.65056,5.65168,12000000.0
2007-03-05 07:28:00,5.65165,5.65248,5.65084,5.65151,22000000.0
2007-03-05 07:29:00,5.65103,5.65224,5.65098,5.65175,16000000.0
2007-03-05 07:30:00,5.65092,5.65123,5.64984,5.6501,14000000.0
2007-03-05 07:31:00,5.6501,5.65018,5.64752,5.64827,13000000.0
2007-03-05 07:32:00,5.64917,5.64917,5.64774,5.64825,9000000.0
2007-03-05 07:33:00,5.64704,5.6496,5.64704,5.6496,7000000.0
2007-03-05 07:34:00,5.64804,5.64995,5.64804,5.64898,18000000.0
2007-03-05 07:35:00,5.64838,5.64946,5.64743,5.64877,9000000.0
2007-03-05 07:36:00,5.64786,5.64791,5.64674,5.64736,13000000.0
2007-03-05 07:37:00,5.64782,5.64826,5.6466,5.64795,11000000.0
2007-03-05 07:38:00,5.64747,5.64798,5.64672,5.64718,11000000.0
2007-03-05 07:39:00,5.64772,5.64904,5.64717,5.64769,19000000.0
2007-03-05 07:40:00,5.64964,5.64977,5.64781,5.64938,11000000.0
2007-03-05 07:41:00,5.64851,5.64864,5.64794,5.64838,7000000.0
2007-03-05 07:42:00,5.64814,5.64886,5.64743,5.64776,13000000.0
2007-03-05 07:43:00,5.64798,5.64926,5.64772,5.64896,14000000.0
2007-03-05 07:44:00,5.64792,5.64853,5.6478,5.64833,10000000.0
2007-03-05 07:45:00,5.64921,5.65047,5.64872,5.65047,8000000.0
2007-03-05 07:46:00,5.64959,5.65113,5.64952,5.64966,13000000.0
2007-03-05 07:47:00,5.6499,5.65088,5.64915,5.65,15000000.0
2007-03-05 07:48:00,5.65137,5.65137,5.64958,5.65046,13000000.0
2007-03-05 07:49:00,5.64931,5.64998,5.64883,5.64986,10000000.0
2007-03-05 07:50:00,5.64935,5.65024,5.64832,5.64891,17000000.0
2007-03-05 07:51:00,5.64832,5.64935,5.64815,5.64866,16000000.0
2007-03-05 07:52:00,5.64859,5.65007,5.64813,5.64916,13000000.0
2007-03-05 07:53:00,5.64904,5.64959,5.64791,5.64959,10000000.0
2007-03-05 07:54:00,5.64922,5.65027,5.6485,5.65013,11000000.0
2007-03-05 07:55:00,5.65033,5.65052,5.64871,5.64976,12000000.0
2007-03-05 07:56:00,5.64992,5.64992,5.64825,5.649,13000000.0
2007-03-05 07:57:00,5.64973,5.6512,5.64942,5.65018,8000000.0
2007-03-05 07:58:00,5.65093,5.6527,5.65035,5.65226,14000000.0
2007-03-05 07:59:00,5.65235,5.65345,5.65151,5.65339,15000000.0
2007-03-05 08:00:00,5.6526,5.65311,5.65184,5.6523,10000000.0
2007-03-05 08:01:00,5.65191,5.65274,5.65058,5.65096,13000000.0
2007-03-05 08:02:00,5.65157,5.65281,5.651,5.65152,14000000.0
2007-03-05 08:03:00,5.65137,5.6524,5.65068,5.65191,12000000.0
2007-03-05 08:04:00,5.65139,5.65152,5.65004,5.65086,16000000.0
2007-03-05 08:05:00,5.64999,5.65061,5.64911,5.65016,14000000.0
2007-03-05 08:06:00,5.65009,5.65166,5.64896,5.65038,19000000.0
2007-03-05 08:07:00,5.65073,5.65126,5.65015,5.6503,19000000.0
2007-03-05 08:08:00,5.65125,5.6513,5.64989,5.65121,11000000.0
2007-03-05 08:09:00,5.65074,5.65255,5.65071,5.65169,10000000.0
2007-03-05 08:10:00,5.65179,5.65251,5.65103,5.65251,16000000.0
2007-03-05 08:11:00,5.65227,5.65262,5.65171,5.65174,9000000.0
2007-03-05 08:12:00,5.6517,5.65305,5.65158,5.65194,10000000.0
2007-03-05 08:13:00,5.65151,5.65263,5.65151,5.65203,11000000.0
2007-03-05 08:14:00,5.65148,5.65238,5.65011,5.65152,12000000.0
2007-03-05 08:15:00,5.65079,5.65157,5.64947,5.64947,15000000.0
2007-03-05 08:16:00,5.65024,5.65109,5.64986,5.65005,14000000.0
2007-03-05 08:17:00,5.64982,5.65067,5.6498,5.65041,10000000.0
2007-03-05 08:18:00,5.64951,5.65069,5.64945,5.64979,9000000.0
2007-03-05 08:19:00,5.65058,5.65125,5.64975,5.64991,11000000.0
2007-03-05 08:20:00,5.6497,5.65044,5.64919,5.64989,11000000.0
2007-03-05 08:21:00,5.64993,5.65201,5.64984,5.6514,20000000.0
2007-03-05 08:22:00,5.65128,5.65207,5.65042,5.65042,8000000.0
2007-03-05 08:23:00,5.64969,5.6508,5.64928,5.65,12000000.0
2007-03-05 08:24:00,5.6497,5.65126,5.64921,5.65071,13000000.0
2007-03-05 08:25:00,5.65102,5.65157,5.65041,5.65119,12000000.0
2007-03-05 08:26:00,5.65112,5.65224,5.6503,5.65122,13000000.0
2007-03-05 08:27:00,5.65083,5.65157,5.65014,5.65157,11000000.0
2007-03-05 08:28:00,5.65106,5.65121,5.64941,5.64941,8000000.0
2007-03-05 08:29:00,5.65106,5.6521,5.65018,5.65168,12000000.0
2007-03-05 08:30:00,5.65174,5.65278,5.65155,5.65193,11000000.0
2007-03-05 08:31:00,5.65246,5.65405,5.6523,5.65295,10000000.0
2007-03-05 08:32:00,5.65388,5.65471,5.65328,5.65328,13000000.0
2007-03-05 08:33:00,5.65396,5.65474,5.65331,5.65337,11000000.0
2007-03-05 08:34:00,5.65447,5.65456,5.65285,5.65393,17000000.0
2007-03-05 08:35:00,5.65399,5.65505,5.65351,5.6546,11000000.0
2007-03-05 08:36:00,5.65523,5.6557,5.65482,5.65547,10000000.0
2007-03-05 08:37:00,5.65373,5.65551,5.65338,5.65551,9000000.0
2007-03-05 08:38:00,5.65522,5.65524,5.65331,5.65371,18000000.0
2007-03-05 08:39:00,5.65308,5.6543,5.65299,5.65429,8000000.0
2007-03-05 08:40:00,5.6543,5.65487,5.65366,5.6544,7000000.0
2007-03-05 08:41:00,5.65484,5.65526,5.65348,5.6544,16000000.0
2007-03-05 08:42:00,5.65372,5.65433,5.6533,5.65429,14000000.0
2007-03-05 08:43:00,5.65366,5.6548,5.65289,5.65289,12000000.0
2007-03-05 08:44:00,5.65406,5.65477,5.65227,5.65227,9000000.0
2007-03-05 08:45:00,5.65387,5.65433,5.65277,5.65425,18000000.0
2007-03-05 08:46:00,5.65323,5.65394,5.65262,5.65262,14000000.0
2007-03-05 08:47:00,5.65348,5.65504,5.65348,5.65366,18000000.0
2007-03-05 08:48:00,5.6542,5.65619,5.65412,5.65606,12000000.0
2007-03-05 08:49:00,5.6547,5.65683,5.6547,5.65675,14000000.0
2007-03-05 08:50:00,5.65713,5.65713,5.65447,5.65526,16000000.0
2007-03-05 08:51:00,5.65425,5.65559,5.65421,5.65479,21000000.0
2007-03-05 08:52:00,5.65431,5.65547,5.65419,5.65429,20000000.0
2007-03-05 08:53:00,5.65584,5.65584,5.65434,5.65467,7000000.0
2007-03-05 08:54:00,5.6554,5.6554,5.65385,5.65502,17000000.0
2007-03-05 08:55:00,5.65432,5.65686,5.65432,5.65632,12000000.0
2007-03-05 08:56:00,5.65698,5.65921,5.65632,5.65733,17000000.0
2007-03-05 08:57:00,5.65763,5.65819,5.65571,5.65742,16000000.0
2007-03-05 08:58:00,5.65782,5.65866,5.65653,5.65845,12000000.0
2007-03-05 08:59:00,5.6591,5.66051,5.65852,5.65933,13000000.0
2007-03-05 09:00:00,5.66086,5.6629,5.66028,5.66164,17000000.0
2007-03-05 09:01:00,5.66196,5.6641,5.66165,5.66319,13000000.0
2007-03-05 09:02:00,5.66256,5.66333,5.66167,5.66195,8000000.0
2007-03-05 09:03:00,5.66373,5.66373,5.65919,5.66059,16000000.0
2007-03-05 09:04:00,5.65956,5.66144,5.65838,5.65838,8000000.0
2007-03-05 09:05:00,5.65854,5.65971,5.65837,5.6593,11000000.0
2007-03-05 09:06:00,5.65768,5.65885,5.65743,5.6586,10000000.0
2007-03-05 09:07:00,5.65932,5.65932,5.65777,5.65823,10000000.0
2007-03-05 09:08:00,5.65808,5.6592,5.65722,5.6592,19000000.0
2007-03-05 09:09:00,5.65796,5.66074,5.65796,5.65946,16000000.0
2007-03-05 09:10:00,5.66119,5.66206,5.66048,5.66155,8000000.0
2007-03-05 09:11:00,5.66149,5.66186,5.65956,5.65956,11000000.0
2007-03-05 09:12:00,5.66109,5.66177,5.66011,5.66029,16000000.0
2007-03-05 09:13:00,5.6607,5.6626,5.6607,5.66228,15000000.0
2007-03-05 09:14:00,5.66282,5.66351,5.66168,5.66246,17000000.0
2007-03-05 09:15:00,5.66434,5.66439,5.66274,5.66274,12000000.0
2007-03-05 09:16:00,5.66252,5.6635,5.6621,5.66252,14000000.0
2007-03-05 09:17:00,5.66338,5.66438,5.66288,5.66376,14000000.0
2007-03-05 09:18:00,5.66385,5.66448,5.66295,5.66337,18000000.0
2007-03-05 09:19:00,5.66281,5.66378,5.66126,5.66317,14000000.0
2007-03-05 09:20:00,5.66303,5.66349,5.66059,5.66298,18000000.0
2007-03-05 09:21:00,5.66119,5.66267,5.66052,5.66231,17000000.0
2007-03-05 09:22:00,5.66243,5.66243,5.65938,5.66061,13000000.0
2007-03-05 09:23:00,5.65993,5.66059,5.6593,5.66059,12000000.0
2007-03-05 09:24:00,5.65947,5.66041,5.65835,5.66005,14000000.0
2007-03-05 09:25:00,5.66074,5.66074,5.65961,5.66004,9000000.0
2007-03-05 09:26:00,5.66007,5.66009,5.65853,5.65906,13000000.0
2007-03-05 09:27:00,5.65843,5.65914,5.6572,5.65903,13000000.0
2007-03-05 09:28:00,5.65866,5.65866,5.6563,5.65679,19000000.0
2007-03-05 09:29:00,5.65772,5.65911,5.65745,5.65887,14000000.0
2007-03-05 09:30:00,5.65795,5.65928,5.65724,5.65778,15000000.0
2007-03-05 09:31:00,5.65723,5.65902,5.65678,5.65854,11000000.0
2007-03-05 09:32:00,5.65793,5.65927,5.65712,5.65825,16000000.0
2007-03-05 09:33:00,5.65916,5.65916,5.65457,5.65457,9000000.0
2007-03-05 09:34:00,5.65542,5.65639,5.65435,5.65578,18000000.0
2007-03-05 09:35:00,5.65528,5.65536,5.6539,5.6547,14000000.0
2007-03-05 09:36:00,5.65555,5.65617,5.65291,5.65617,16000000.0
2007-03-05 09:37:00,5.65631,5.65663,5.6548,5.65566,20000000.0
2007-03-05 09:38:00,5.65619,5.65677,5.65442,5.65543,19000000.0
2007-03-05 09:39:00,5.65639,5.65667,5.65447,5.65538,16000000.0
2007-03-05 09:40:00,5.65543,5.65603,5.65451,5.65603,12000000.0
2007-03-05 09:41:00,5.657,5.65827,5.65635,5.65686,18000000.0
2007-03-05 09:42:00,5.65784,5.65939,5.65687,5.65939,16000000.0
2007-03-05 09:43:00,5.65859,5.66016,5.65801,5.65827,15000000.0
2007-03-05 09:44:00,5.65784,5.66009,5.65778,5.65997,13000000.0
2007-03-05 09:45:00,5.66009,5.66059,5.65862,5.66059,13000000.0
2007-03-05 09:46:00,5.66034,5.66122,5.65884,5.66118,17000000.0
2007-03-05 09:47:00,5.66019,5.66143,5.65929,5.66085,13000000.0
2007-03-05 09:48:00,5.66106,5.66237,5.65982,5.66053,16000000.0
2007-03-05 09:49:00,5.66146,5.66196,5.66018,5.66043,17000000.0
2007-03-05 09:50:00,5.66111,5.66218,5.66024,5.66218,12000000.0
2007-03-05 09:51:00,5.6624,5.6624,5.66017,5.66141,16000000.0
2007-03-05 09:52:00,5.66127,5.66232,5.66046,5.66232,16000000.0
2007-03-05 09:53:00,5.66189,5.66274,5.66011,5.66011,15000000.0
2007-03-05 09:54:00,5.66164,5.66164,5.65873,5.66061,15000000.0
2007-03-05 09:55:00,5.6594,5.66013,5.65895,5.65921,15000000.0
2007-03-05 09:56:00,5.65999,5.66004,5.65603,5.65656,17000000.0
2007-03-05 09:57:00,5.65634,5.65815,5.65517,5.65786,12000000.0
2007-03-05 09:58:00,5.65784,5.66081,5.6567,5.65892,14000000.0
2007-03-05 09:59:00,5.65925,5.65974,5.65719,5.65955,10000000.0
2007-03-05 10:00:00,5.65899,5.66113,5.65881,5.6598,11000000.0
2007-03-05 10:01:00,5.65964,5.66111,5.65812,5.66061,24000000.0
2007-03-05 10:02:00,5.6597,5.66096,5.65875,5.65949,14000000.0
2007-03-05 10:03:00,5.66023,5.66073,5.65896,5.65941,16000000.0
2007-03-05 10:04:00,5.65946,5.65946,5.65598,5.65737,10000000.0
2007-03-05 10:05:00,5.65793,5.65804,5.65633,5.65791,10000000.0
2007-03-05 10:06:00,5.65803,5.65803,5.65655,5.65655,9000000.0
2007-03-05 10:07:00,5.65676,5.65676,5.65528,5.65635,11000000.0
2007-03-05 10:08:00,5.65769,5.65806,5.65658,5.65679,9000000.0
2007-03-05 10:09:00,5.65704,5.65736,5.65568,5.65736,11000000.0
2007-03-05 10:10:00,5.65717,5.6579,5.65568,5.6579,15000000.0
2007-03-05 10:11:00,5.65677,5.65833,5.65553,5.65667,16000000.0
2007-03-05 10:12:00,5.65799,5.65967,5.65628,5.65945,19000000.0
2007-03-05 10:13:00,5.65887,5.65908,5.65732,5.65781,9000000.0
2007-03-05 10:14:00,5.65759,5.65909,5.65645,5.65909,11000000.0
2007-03-05 10:15:00,5.65851,5.65902,5.65763,5.65845,8000000.0
2007-03-05 10:16:00,5.65804,5.65895,5.65729,5.65845,17000000.0
2007-03-05 10:17:00,5.65835,5.65851,5.65655,5.65819,16000000.0
2007-03-05 10:18:00,5.65778,5.6579,5.65602,5.65709,16000000.0
2007-03-05 10:19:00,5.65653,5.65755,5.65554,5.65634,17000000.0
2007-03-05 10:20:00,5.6577,5.65865,5.65732,5.65732,16000000.0
2007-03-05 10:21:00,5.65778,5.65922,5.65736,5.65922,7000000.0
2007-03-05 10:22:00,5.65813,5.66039,5.65783,5.66039,10000000.0
2007-03-05 10:23:00,5.66004,5.66108,5.65803,5.66085,14000000.0
2007-03-05 10:24:00,5.66087,5.66166,5.6578,5.66166,13000000.0
2007-03-05 10:25:00,5.66223,5.66223,5.66026,5.66218,12000000.0
2007-03-05 10:26:00,5.66217,5.665,5.66191,5.66394,11000000.0
2007-03-05 10:27:00,5.66571,5.66624,5.66439,5.66606,13000000.0
2007-03-05 10:28:00,5.66597,5.66676,5.66454,5.66547,13000000.0
2007-03-05 10:29:00,5.66367,5.66575,5.66367,5.66552,11000000.0
2007-03-05 10:30:00,5.66494,5.66573,5.66376,5.66415,9000000.0
2007-03-05 10:31:00,5.66543,5.66686,5.66467,5.66663,16000000.0
2007-03-05 10:32:00,5.66608,5.66714,5.66603,5.66627,9000000.0
2007-03-05 10:33:00,5.6667,5.66813,5.66654,5.66694,12000000.0
2007-03-05 10:34:00,5.66811,5.66816,5.66587,5.66673,11000000.0
2007-03-05 10:35:00,5.6669,5.66752,5.66528,5.66695,17000000.0
2007-03-05 10:36:00,5.66687,5.66768,5.66646,5.66652,10000000.0
2007-03-05 10:37:00,5.66773,5.66773,5.66581,5.66659,15000000.0
2007-03-05 10:38:00,5.66651,5.66709,5.66365,5.66674,17000000.0
2007-03-05 10:39:00,5.66771,5.66852,5.66538,5.66841,13000000.0
2007-03-05 10:40:00,5.66986,5.66986,5.66577,5.66665,10000000.0
2007-03-05 10:41:00,5.66761,5.66834,5.66485,5.6663,15000000.0
2007-03-05 10:42:00,5.66623,5.66681,5.6642,5.66555,12000000.0
2007-03-05 10:43:00,5.6658,5.66596,5.664,5.66555,13000000.0
2007-03-05 10:44:00,5.66497,5.66594,5.66372,5.66594,12000000.0
2007-03-05 10:45:00,5.66586,5.66587,5.66382,5.66553,13000000.0
2007-03-05 10:46:00,5.66486,5.66553,5.66452,5.66496,13000000.0
2007-03-05 10:47:00,5.66583,5.66676,5.6658,5.66661,7000000.0
2007-03-05 10:48:00,5.66701,5.66721,5.66561,5.66721,12000000.0
2007-03-05 10:49:00,5.6673,5.66732,5.66584,5.66627,10000000.0
2007-03-05 10:50:00,5.66575,5.66644,5.66515,5.66644,14000000.0
2007-03-05 10:51:00,5.66531,5.66573,5.66456,5.66551,11000000.0
2007-03-05 10:52:00,5.66552,5.66636,5.66444,5.66575,20000000.0
2007-03-05 10:53:00,5.66608,5.6662,5.66511,5.6662,9000000.0
2007-03-05 10:54:00,5.66571,5.66639,5.66525,5.66563,18000000.0
2007-03-05 10:55:00,5.66636,5.66636,5.66527,5.66631,10000000.0
2007-03-05 10:56:00,5.66583,5.6659,5.66481,5.66514,11000000.0
2007-03-05 10:57:00,5.66593,5.66593,5.66466,5.66545,8000000.0
2007-03-05 10:58:00,5.66473,5.66606,5.66375,5.66481,10000000.0
2007-03-05 10:59:00,5.66646,5.66672,5.66515,5.66638,10000000.0
2007-03-05 11:00:00,5.66734,5.66864,5.66499,5.66751,15000000.0
2007-03-05 11:01:00,5.66658,5.66682,5.66492,5.66568,12000000.0
2007-03-05 11:02:00,5.66545,5.66613,5.66437,5.66548,8000000.0
2007-03-05 11:03:00,5.66545,5.66581,5.66459,5.66475,11000000.0
2007-03-05 11:04:00,5.66511,5.66577,5.66469,5.66474,15000000.0
2007-03-05 11:05:00,5.66453,5.66584,5.66357,5.6647,17000000.0
2007-03-05 11:06:00,5.66434,5.66574,5.66399,5.66506,12000000.0
2007-03-05 11:07:00,5.66648,5.6666,5.66458,5.6653,11000000.0
2007-03-05 11:08:00,5.66532,5.66655,5.66402,5.66484,22000000.0
2007-03-05 11:09:00,5.66609,5.66753,5.66561,5.66739,9000000.0
2007-03-05 11:10:00,5.66867,5.66867,5.66559,5.66708,16000000.0
2007-03-05 11:11:00,5.66721,5.66753,5.66638,5.66647,7000000.0
2007-03-05 11:12:00,5.66722,5.66752,5.66463,5.66706,15000000.0
2007-03-05 11:13:00,5.66904,5.66904,5.6646,5.66753,11000000.0
2007-03-05 11:14:00,5.6661,5.66643,5.66377,5.66418,18000000.0
2007-03-05 11:15:00,5.66513,5.66722,5.66464,5.66678,11000000.0
2007-03-05 11:16:00,5.66659,5.66818,5.66548,5.66548,13000000.0
2007-03-05 11:17:00,5.66497,5.66637,5.66483,5.66483,13000000.0
2007-03-05 11:18:00,5.66625,5.66706,5.66543,5.667,9000000.0
2007-03-05 11:19:00,5.66565,5.66689,5.66565,5.66633,17000000.0
2007-03-05 11:20:00,5.66571,5.66698,5.66485,5.66485,14000000.0
2007-03-05 11:21:00,5.66647,5.66694,5.66493,5.66508,14000000.0
2007-03-05 11:22:00,5.66614,5.6665,5.66509,5.66586,22000000.0
2007-03-05 11:23:00,5.66554,5.666,5.66491,5.66527,8000000.0
2007-03-05 11:24:00,5.66528,5.66667,5.66487,5.66667,18000000.0
2007-03-05 11:25:00,5.66679,5.66687,5.66543,5.66641,9000000.0
2007-03-05 11:26:00,5.66579,5.66665,5.66466,5.66654,15000000.0
2007-03-05 11:27:00,5.66531,5.66611,5.66488,5.6649,10000000.0
2007-03-05 11:28:00,5.66635,5.6668,5.66498,5.66528,13000000.0
2007-03-05 11:29:00,5.66583,5.66624,5.66451,5.66562,17000000.0
2007-03-05 11:30:00,5.66591,5.6669,5.66458,5.6669,13000000.0
2007-03-05 11:31:00,5.66621,5.66695,5.66534,5.66645,12000000.0
2007-03-05 11:32:00,5.6662,5.66745,5.6649,5.66686,20000000.0
2007-03-05 11:33:00,5.66666,5.66669,5.6649,5.66543,16000000.0
2007-03-05 11:34:00,5.66554,5.6664,5.66477,5.66477,13000000.0
2007-03-05 11:35:00,5.66678,5.66687,5.66578,5.66613,14000000.0
2007-03-05 11:36:00,5.66697,5.66735,5.6661,5.66735,11000000.0
2007-03-05 11:37:00,5.66607,5.66679,5.66486,5.66618,16000000.0
2007-03-05 11:38:00,5.66573,5.6659,5.66441,5.66557,8000000.0
2007-03-05 11:39:00,5.66569,5.66606,5.6652,5.66561,11000000.0
2007-03-05 11:40:00,5.66589,5.66608,5.66412,5.6645,12000000.0
2007-03-05 11:41:00,5.66624,5.66721,5.66495,5.66721,10000000.0
2007-03-05 11:42:00,5.66622,5.66681,5.66513,5.66619,10000000.0
2007-03-05 11:43:00,5.66526,5.66753,5.66467,5.66711,17000000.0
2007-03-05 11:44:00,5.66734,5.66734,5.66569,5.66569,15000000.0
2007-03-05 11:45:00,5.66667,5.66667,5.66517,5.66645,16000000.0
2007-03-05 11:46:00,5.66589,5.66626,5.66494,5.66602,7000000.0
2007-03-05 11:47:00,5.66568,5.66637,5.66488,5.66571,16000000.0
2007-03-05 11:48:00,5.66614,5.66621,5.66518,5.66589,13000000.0
2007-03-05 11:49:00,5.66547,5.66592,5.66496,5.66549,10000000.0
2007-03-05 11:50:00,5.66541,5.66596,5.66428,5.66596,12000000.0
2007-03-05 11:51:00,5.66549,5.66549,5.66175,5.66236,14000000.0
2007-03-05 11:52:00,5.66365,5.66365,5.66164,5.66225,18000000.0
2007-03-05 11:53:00,5.66288,5.66367,5.66245,5.66337,16000000.0
2007-03-05 11:54:00,5.6635,5.66422,5.6631,5.6638,8000000.0
2007-03-05 11:55:00,5.66385,5.66426,5.66316,5.66426,8000000.0
2007-03-05 11:56:00,5.66358,5.6641,5.66307,5.66336,8000000.0
2007-03-05 11:57:00,5.66365,5.66438,5.66309,5.66361,11000000.0
2007-03-05 11:58:00,5.66361,5.66453,5.66308,5.66351,14000000.0
2007-03-05 11:59:00,5.66266,5.66422,5.66249,5.66419,11000000.0
2007-03-05 12:00:00,5.66359,5.66535,5.66359,5.66375,15000000.0
2007-03-05 12:01:00,5.66442,5.66497,5.66332,5.66393,13000000.0
2007-03-05 12:02:00,5.66574,5.66591,5.66347,5.66529,15000000.0
2007-03-05 12:03:00,5.66435,5.66716,5.66435,5.66683,11000000.0
2007-03-05 12:04:00,5.66739,5.6684,5.66651,5.66836,9000000.0
2007-03-05 12:05:00,5.67107,5.67168,5.6694,5.67149,9000000.0
2007-03-05 12:06:00,5.67172,5.67203,5.66993,5.67085,15000000.0
2007-03-05 12:07:00,5.67021,5.6703,5.66895,5.66939,11000000.0
2007-03-05 12:08:00,5.66974,5.67057,5.66877,5.67057,8000000.0
2007-03-05 12:09:00,5.66958,5.67051,5.66839,5.67051,18000000.0
2007-03-05 12:10:00,5.66973,5.6709,5.66916,5.66968,14000000.0
2007-03-05 12:11:00,5.67061,5.67073,5.66841,5.66887,9000000.0
2007-03-05 12:12:00,5.66877,5.66974,5.66784,5.66896,18000000.0
2007-03-05 12:13:00,5.66947,5.67003,5.66831,5.66986,12000000.0
2007-03-05 12:14:00,5.67014,5.67014,5.66802,5.66847,10000000.0
2007-03-05 12:15:00,5.66936,5.66974,5.66873,5.66897,8000000.0
2007-03-05 12:16:00,5.66884,5.66965,5.6672,5.6672,14000000.0
2007-03-05 12:17:00,5.66815,5.66834,5.6667,5.6667,13000000.0
2007-03-05 12:18:00,5.66687,5.66819,5.66626,5.66721,10000000.0
2007-03-05 12:19:00,5.66697,5.66759,5.6661,5.66759,11000000.0
2007-03-05 12:20:00,5.66773,5.66815,5.66595,5.66687,8000000.0
2007-03-05 12:21:00,5.6679,5.66926,5.6676,5.66873,20000000.0
2007-03-05 12:22:00,5.66703,5.66856,5.66703,5.66856,14000000.0
2007-03-05 12:23:00,5.6673,5.66868,5.66675,5.66784,11000000.0
2007-03-05 12:24:00,5.66781,5.66879,5.66733,5.66836,17000000.0
2007-03-05 12:25:00,5.66862,5.66899,5.66667,5.66667,12000000.0
2007-03-05 12:26:00,5.66822,5.66875,5.66733,5.66875,7000000.0
2007-03-05 12:27:00,5.66661,5.66774,5.66602,5.66722,7000000.0
2007-03-05 12:28:00,5.66701,5.66701,5.66518,5.66584,19000000.0
2007-03-05 12:29:00,5.66621,5.66665,5.66503,5.66665,12000000.0
2007-03-05 12:30:00,5.66626,5.66632,5.66547,5.66594,10000000.0
2007-03-05 12:31:00,5.66564,5.66629,5.66492,5.66492,12000000.0
2007-03-05 12:32:00,5.66585,5.66617,5.66388,5.66508,12000000.0
2007-03-05 12:33:00,5.66578,5.66686,5.66413,5.66497,15000000.0
2007-03-05 12:34:00,5.66554,5.66605,5.66459,5.66542,12000000.0
2007-03-05 12:35:00,5.66512,5.66611,5.66452,5.66511,12000000.0
2007-03-05 12:36:00,5.66539,5.66807,5.66507,5.6679,15000000.0
2007-03-05 12:37:00,5.66738,5.66834,5.66676,5.6671,8000000.0
2007-03-05 12:38:00,5.66799,5.66909,5.66681,5.66906,15000000.0
2007-03-05 12:39:00,5.66932,5.66932,5.66712,5.66837,14000000.0
2007-03-05 12:40:00,5.66704,5.66896,5.66665,5.66801,18000000.0
2007-03-05 12:41:00,5.66807,5.66843,5.66697,5.66829,11000000.0
2007-03-05 12:42:00,5.66836,5.66902,5.66738,5.66864,17000000.0
2007-03-05 12:43:00,5.66876,5.66902,5.66754,5.66793,11000000.0
2007-03-05 12:44:00,5.66795,5.6701,5.66795,5.6701,13000000.0
2007-03-05 12:45:00,5.66969,5.67045,5.66908,5.66936,10000000.0
2007-03-05 12:46:00,5.67005,5.67088,5.66928,5.6694,20000000.0
2007-03-05 12:47:00,5.66978,5.67027,5.66899,5.67009,10000000.0
2007-03-05 12:48:00,5.66973,5.67018,5.66904,5.66934,10000000.0
2007-03-05 12:49:00,5.6692,5.67138,5.66809,5.66889,15000000.0
2007-03-05 12:50:00,5.66842,5.66981,5.66757,5.66779,14000000.0
2007-03-05 12:51:00,5.66934,5.6698,5.66829,5.66976,14000000.0
2007-03-05 12:52:00,5.66958,5.66958,5.66875,5.66947,9000000.0
2007-03-05 12:53:00,5.66951,5.67035,5.66848,5.66996,9000000.0
2007-03-05 12:54:00,5.66825,5.67028,5.66825,5.67004,20000000.0
2007-03-05 12:55:00,5.67021,5.67043,5.66871,5.66988,12000000.0
2007-03-05 12:56:00,5.66901,5.67,5.6688,5.67,7000000.0
2007-03-05 12:57:00,5.66987,5.67119,5.66926,5.6709,13000000.0
2007-03-05 12:58:00,5.6705,5.67135,5.66967,5.67057,16000000.0
2007-03-05 12:59:00,5.66958,5.67178,5.66958,5.67178,14000000.0
2007-03-05 13:00:00,5.67135,5.67216,5.67056,5.67115,12000000.0
2007-03-05 13:01:00,5.67189,5.67222,5.6706,5.67109,17000000.0
2007-03-05 13:02:00,5.67181,5.67249,5.67145,5.67184,10000000.0
2007-03-05 13:03:00,5.67078,5.67258,5.67057,5.67226,22000000.0
2007-03-05 13:04:00,5.67068,5.67181,5.66997,5.67181,20000000.0
2007-03-05 13:05:00,5.67231,5.67246,5.67002,5.67094,14000000.0
2007-03-05 13:06:00,5.67157,5.67445,5.67053,5.67445,17000000.0
2007-03-05 13:07:00,5.67374,5.67534,5.673,5.67356,22000000.0
2007-03-05 13:08:00,5.67429,5.67433,5.672,5.67291,12000000.0
2007-03-05 13:09:00,5.67274,5.67472,5.67258,5.67429,12000000.0
2007-03-05 13:10:00,5.67347,5.67472,5.67284,5.67303,20000000.0
2007-03-05 13:11:00,5.6745,5.6745,5.67203,5.67266,12000000.0
2007-03-05 13:12:00,5.6736,5.67403,5.67257,5.6733,16000000.0
2007-03-05 13:13:00,5.6737,5.67409,5.67228,5.67364,14000000.0
2007-03-05 13:14:00,5.67282,5.67413,5.67269,5.67346,17000000.0
2007-03-05 13:15:00,5.67415,5.67416,5.67161,5.67161,7000000.0
2007-03-05 13:16:00,5.6736,5.67401,5.67249,5.67368,9000000.0
2007-03-05 13:17:00,5.67378,5.6743,5.67289,5.67402,15000000.0
2007-03-05 13:18:00,5.67317,5.67413,5.67223,5.6727,17000000.0
2007-03-05 13:19:00,5.67378,5.67484,5.67281,5.67484,15000000.0
2007-03-05 13:20:00,5.67337,5.67459,5.6729,5.67459,12000000.0
2007-03-05 13:21:00,5.67406,5.67595,5.67328,5.67358,24000000.0
2007-03-05 13:22:00,5.67481,5.67616,5.6745,5.67527,12000000.0
2007-03-05 13:23:00,5.67446,5.67689,5.67446,5.67652,12000000.0
2007-03-05 13:24:00,5.67705,5.67748,5.67569,5.67748,18000000.0
2007-03-05 13:25:00,5.67546,5.67728,5.67546,5.67728,12000000.0
2007-03-05 13:26:00,5.67643,5.67788,5.67637,5.67702,12000000.0
2007-03-05 13:27:00,5.67747,5.67747,5.67647,5.67738,9000000.0
2007-03-05 13:28:00,5.67655,5.67747,5.67602,5.67693,15000000.0
2007-03-05 13:29:00,5.6771,5.67724,5.67563,5.67675,14000000.0
2007-03-05 13:30:00,5.67648,5.67705,5.67604,5.67662,11000000.0
2007-03-05 13:31:00,5.67566,5.67692,5.67566,5.6759,11000000.0
2007-03-05 13:32:00,5.67678,5.67787,5.67614,5.67786,8000000.0
2007-03-05 13:33:00,5.67723,5.67868,5.67645,5.67758,14000000.0
2007-03-05 13:34:00,5.67677,5.67898,5.67677,5.67898,11000000.0
2007-03-05 13:35:00,5.67774,5.67956,5.67725,5.67898,16000000.0
2007-03-05 13:36:00,5.67891,5.67947,5.67833,5.67947,8000000.0
2007-03-05 13:37:00,5.67953,5.68002,5.67778,5.68002,17000000.0
2007-03-05 13:38:00,5.67942,5.68001,5.67832,5.67984,14000000.0
2007-03-05 13:39:00,5.67898,5.68,5.67849,5.67958,10000000.0
2007-03-05 13:40:00,5.67902,5.68166,5.67892,5.68165,8000000.0
2007-03-05 13:41:00,5.68011,5.68212,5.68002,5.68196,11000000.0
2007-03-05 13:42:00,5.68156,5.68382,5.68083,5.68362,14000000.0
2007-03-05 13:43:00,5.68486,5.68486,5.68223,5.68439,11000000.0
2007-03-05 13:44:00,5.6837,5.68471,5.68287,5.68399,11000000.0
2007-03-05 13:45:00,5.6829,5.68481,5.68256,5.68445,14000000.0
2007-03-05 13:46:00,5.68276,5.68575,5.68276,5.68575,11000000.0
2007-03-05 13:47:00,5.68504,5.68576,5.68421,5.68421,13000000.0
2007-03-05 13:48:00,5.68355,5.68452,5.68218,5.68307,14000000.0
2007-03-05 13:49:00,5.6826,5.68383,5.68257,5.68368,12000000.0
2007-03-05 13:50:00,5.68355,5.68373,5.68162,5.68162,16000000.0
2007-03-05 13:51:00,5.68268,5.68295,5.68188,5.68279,14000000.0
2007-03-05 13:52:00,5.68304,5.6832,5.68192,5.68278,10000000.0
2007-03-05 13:53:00,5.68318,5.68354,5.68175,5.68206,10000000.0
2007-03-05 13:54:00,5.68285,5.68285,5.6812,5.68183,8000000.0
2007-03-05 13:55:00,5.68233,5.68233,5.68072,5.68115,13000000.0
2007-03-05 13:56:00,5.68115,5.68121,5.67991,5.6807,17000000.0
2007-03-05 13:57:00,5.68058,5.68192,5.68006,5.68017,13000000.0
2007-03-05 13:58:00,5.68228,5.68248,5.68094,5.68191,7000000.0
2007-03-05 13:59:00,5.68208,5.68208,5.68046,5.68159,9000000.0
2007-03-05 14:00:00,5.68104,5.68155,5.68021,5.68155,7000000.0
2007-03-05 14:01:00,5.68062,5.68155,5.68021,5.68129,11000000.0
2007-03-05 14:02:00,5.6806,5.68176,5.67968,5.68082,19000000.0
2007-03-05 14:03:00,5.68049,5.68076,5.67864,5.68049,13000000.0
2007-03-05 14:04:00,5.67971,5.68061,5.67873,5.67966,22000000.0
2007-03-05 14:05:00,5.67948,5.68025,5.67877,5.67997,17000000.0
2007-03-05 14:06:00,5.68071,5.68081,5.6795,5.67967,11000000.0
2007-03-05 14:07:00,5.67892,5.68066,5.67878,5.68066,9000000.0
2007-03-05 14:08:00,5.68158,5.68179,5.68037,5.68179,11000000.0
2007-03-05 14:09:00,5.68216,5.68299,5.68151,5.68237,12000000.0
2007-03-05 14:10:00,5.68109,5.6825,5.68075,5.68152,13000000.0
2007-03-05 14:11:00,5.68266,5.68266,5.68127,5.68178,14000000.0
2007-03-05 14:12:00,5.68152,5.68237,5.68057,5.68222,11000000.0
2007-03-05 14:13:00,5.68104,5.68236,5.68051,5.68094,11000000.0
2007-03-05 14:14:00,5.68121,5.68232,5.68107,5.68158,7000000.0
2007-03-05 14:15:00,5.68227,5.68285,5.68079,5.68203,14000000.0
2007-03-05 14:16:00,5.6816,5.68262,5.68142,5.68262,13000000.0
2007-03-05 14:17:00,5.6815,5.68208,5.68072,5.68188,22000000.0
2007-03-05 14:18:00,5.6803,5.68191,5.67928,5.68134,15000000.0
2007-03-05 14:19:00,5.68107,5.68107,5.67919,5.68077,12000000.0
2007-03-05 14:20:00,5.6805,5.68076,5.67921,5.67964,7000000.0
2007-03-05 14:21:00,5.68143,5.68143,5.67949,5.68066,13000000.0
2007-03-05 14:22:00,5.68104,5.68104,5.67884,5.67884,8000000.0
2007-03-05 14:23:00,5.68071,5.68071,5.67942,5.67942,11000000.0
2007-03-05 14:24:00,5.6796,5.68091,5.67902,5.68002,13000000.0
2007-03-05 14:25:00,5.6803,5.68059,5.67926,5.68045,15000000.0
2007-03-05 14:26:00,5.67936,5.68011,5.6789,5.68011,8000000.0
2007-03-05 14:27:00,5.67956,5.68024,5.67903,5.67903,10000000.0
2007-03-05 14:28:00,5.67972,5.68006,5.67873,5.67936,11000000.0
2007-03-05 14:29:00,5.67883,5.68017,5.67835,5.68017,21000000.0
2007-03-05 14:30:00,5.67986,5.67986,5.67854,5.67946,11000000.0
2007-03-05 14:31:00,5.67765,5.67958,5.67765,5.67772,17000000.0
2007-03-05 14:32:00,5.6787,5.6796,5.67778,5.67838,15000000.0
2007-03-05 14:33:00,5.67855,5.67896,5.67836,5.67882,8000000.0
2007-03-05 14:34:00,5.67908,5.67915,5.67766,5.67766,9000000.0
2007-03-05 14:35:00,5.6779,5.67836,5.67735,5.67775,11000000.0
2007-03-05 14:36:00,5.67766,5.67793,5.67653,5.67777,15000000.0
2007-03-05 14:37:00,5.67779,5.67779,5.67598,5.67662,8000000.0
2007-03-05 14:38:00,5.677,5.67815,5.67671,5.67789,10000000.0
2007-03-05 14:39:00,5.67903,5.67941,5.67804,5.67937,19000000.0
2007-03-05 14:40:00,5.67807,5.68071,5.67807,5.68071,15000000.0
2007-03-05 14:41:00,5.68087,5.68124,5.67947,5.67976,15000000.0
2007-03-05 14:42:00,5.67994,5.68083,5.67961,5.68066,17000000.0
2007-03-05 14:43:00,5.67984,5.6808,5.67899,5.68059,15000000.0
2007-03-05 14:44:00,5.67896,5.68175,5.67896,5.68175,15000000.0
2007-03-05 14:45:00,5.68091,5.6826,5.68091,5.68181,9000000.0
2007-03-05 14:46:00,5.68411,5.68491,5.6831,5.68491,11000000.0
2007-03-05 14:47:00,5.68522,5.68547,5.68388,5.68536,12000000.0
2007-03-05 14:48:00,5.68596,5.68733,5.68476,5.6868,12000000.0
2007-03-05 14:49:00,5.68535,5.68667,5.68436,5.68548,12000000.0
2007-03-05 14:50:00,5.68557,5.68606,5.68416,5.6848,15000000.0
2007-03-05 14:51:00,5.68402,5.68554,5.68385,5.68385,10000000.0
2007-03-05 14:52:00,5.68505,5.68704,5.68436,5.68622,13000000.0
2007-03-05 14:53:00,5.68551,5.6863,5.68425,5.6863,13000000.0
2007-03-05 14:54:00,5.68543,5.68576,5.68465,5.68576,9000000.0
2007-03-05 14:55:00,5.68572,5.68589,5.68461,5.68461,16000000.0
2007-03-05 14:56:00,5.68461,5.68633,5.68461,5.68633,15000000.0
2007-03-05 14:57:00,5.68619,5.68623,5.68454,5.68623,15000000.0
2007-03-05 14:58:00,5.68525,5.68589,5.68466,5.68466,11000000.0
2007-03-05 14:59:00,5.6853,5.68613,5.68444,5.68608,14000000.0
2007-03-05 15:00:00,5.68602,5.68602,5.68329,5.68392,18000000.0
2007-03-05 15:01:00,5.68424,5.68434,5.6827,5.68348,12000000.0
2007-03-05 15:02:00,5.68337,5.68337,5.68219,5.68269,7000000.0
2007-03-05 15:03:00,5.68343,5.68343,5.6809,5.68197,18000000.0
2007-03-05 15:04:00,5.68177,5.6824,5.68058,5.68239,21000000.0
2007-03-05 15:05:00,5.68232,5.68258,5.68062,5.68148,13000000.0
2007-03-05 15:06:00,5.68183,5.68372,5.68166,5.68372,14000000.0
2007-03-05 15:07:00,5.68378,5.68593,5.68087,5.68593,22000000.0
2007-03-05 15:08:00,5.68534,5.68535,5.68144,5.684,10000000.0
2007-03-05 15:09:00,5.68444,5.68542,5.68398,5.68477,9000000.0
2007-03-05 15:10:00,5.68437,5.68677,5.68248,5.68518,14000000.0
2007-03-05 15:11:00,5.68479,5.68836,5.68259,5.68785,12000000.0
2007-03-05 15:12:00,5.68802,5.69026,5.68756,5.68935,13000000.0
2007-03-05 15:13:00,5.68859,5.68921,5.68524,5.68708,12000000.0
2007-03-05 15:14:00,5.68875,5.68875,5.68519,5.68811,10000000.0
2007-03-05 15:15:00,5.68784,5.68815,5.68481,5.68655,16000000.0
2007-03-05 15:16:00,5.68803,5.68803,5.68534,5.68673,15000000.0
2007-03-05 15:17:00,5.68705,5.68784,5.68621,5.68764,14000000.0
2007-03-05 15:18:00,5.68783,5.68811,5.6869,5.68714,12000000.0
2007-03-05 15:19:00,5.68754,5.68794,5.6855,5.6855,11000000.0
2007-03-05 15:20:00,5.68647,5.68647,5.68487,5.68582,14000000.0
2007-03-05 15:21:00,5.6862,5.68683,5.68488,5.68556,14000000.0
2007-03-05 15:22:00,5.68559,5.68658,5.68475,5.68607,10000000.0
2007-03-05 15:23:00,5.68513,5.68551,5.68436,5.68515,11000000.0
2007-03-05 15:24:00,5.68509,5.6859,5.68435,5.68586,10000000.0
2007-03-05 15:25:00,5.68551,5.68649,5.68414,5.68565,16000000.0
2007-03-05 15:26:00,5.68511,5.68624,5.68382,5.68506,15000000.0
2007-03-05 15:27:00,5.68434,5.68569,5.68391,5.68569,10000000.0
2007-03-05 15:28:00,5.68411,5.68512,5.68275,5.68275,11000000.0
2007-03-05 15:29:00,5.68471,5.68546,5.6837,5.68417,19000000.0
2007-03-05 15:30:00,5.68419,5.68494,5.6837,5.68393,10000000.0
2007-03-05 15:31:00,5.68429,5.68507,5.68336,5.68464,14000000.0
2007-03-05 15:32:00,5.68485,5.68513,5.68279,5.68351,12000000.0
2007-03-05 15:33:00,5.68552,5.68557,5.68371,5.68536,20000000.0
2007-03-05 15:34:00,5.68435,5.68515,5.6833,5.68419,12000000.0
2007-03-05 15:35:00,5.68535,5.68544,5.68387,5.68406,12000000.0
2007-03-05 15:36:00,5.68468,5.68556,5.68452,5.68521,10000000.0
2007-03-05 15:37:00,5.68553,5.68619,5.68499,5.68619,10000000.0
2007-03-05 15:38:00,5.68568,5.68568,5.68358,5.68441,13000000.0
2007-03-05 15:39:00,5.68446,5.68509,5.6839,5.6839,7000000.0
2007-03-05 15:40:00,5.68525,5.68681,5.68469,5.68614,10000000.0
2007-03-05 15:41:00,5.68587,5.68758,5.68502,5.68746,9000000.0
2007-03-05 15:42:00,5.68659,5.68739,5.68465,5.68734,13000000.0
2007-03-05 15:43:00,5.68405,5.68803,5.68405,5.68501,16000000.0
2007-03-05 15:44:00,5.685,5.68674,5.68436,5.68584,14000000.0
2007-03-05 15:45:00,5.68365,5.68537,5.68314,5.68481,15000000.0
2007-03-05 15:46:00,5.68567,5.68673,5.68379,5.6846,13000000.0
2007-03-05 15:47:00,5.68678,5.68699,5.6838,5.68645,9000000.0
2007-03-05 15:48:00,5.68689,5.68803,5.68354,5.68586,21000000.0
2007-03-05 15:49:00,5.6872,5.68769,5.68465,5.68619,23000000.0
2007-03-05 15:50:00,5.68636,5.68799,5.68454,5.68722,12000000.0
2007-03-05 15:51:00,5.68694,5.68744,5.68423,5.68585,19000000.0
2007-03-05 15:52:00,5.68634,5.688,5.6852,5.68688,15000000.0
2007-03-05 15:53:00,5.68625,5.68667,5.68415,5.68617,14000000.0
2007-03-05 15:54:00,5.68667,5.68783,5.68438,5.68642,15000000.0
2007-03-05 15:55:00,5.68653,5.68661,5.68515,5.68561,12000000.0
2007-03-05 15:56:00,5.68643,5.68648,5.68503,5.68591,18000000.0
2007-03-05 15:57:00,5.68575,5.68759,5.68503,5.68703,10000000.0
2007-03-05 15:58:00,5.68536,5.68646,5.68365,5.68504,22000000.0
2007-03-05 15:59:00,5.68592,5.68674,5.68442,5.68547,12000000.0
2007-03-05 16:00:00,5.68568,5.68602,5.68399,5.6855,12000000.0
2007-03-05 16:01:00,5.68581,5.68582,5.68421,5.68563,12000000.0
2007-03-05 16:02:00,5.68529,5.68601,5.68427,5.68555,13000000.0
2007-03-05 16:03:00,5.68588,5.68588,5.68455,5.68571,13000000.0
2007-03-05 16:04:00,5.68511,5.68568,5.68396,5.685,11000000.0
2007-03-05 16:05:00,5.68526,5.68568,5.68414,5.68487,9000000.0
2007-03-05 16:06:00,5.68549,5.68549,5.68371,5.68504,14000000.0
2007-03-05 16:07:00,5.68588,5.68609,5.68477,5.68578,15000000.0
2007-03-05 16:08:00,5.68568,5.68571,5.68389,5.68435,15000000.0
2007-03-05 16:09:00,5.68566,5.68643,5.68427,5.68643,17000000.0
2007-03-05 16:10:00,5.68636,5.68738,5.68508,5.68508,14000000.0
2007-03-05 16:11:00,5.6856,5.68662,5.68547,5.68611,9000000.0
2007-03-05 16:12:00,5.68627,5.68761,5.68543,5.68653,15000000.0
2007-03-05 16:13:00,5.68594,5.68665,5.68489,5.68595,14000000.0
2007-03-05 16:14:00,5.68677,5.68698,5.68557,5.68698,12000000.0
2007-03-05 16:15:00,5.68649,5.68691,5.68526,5.68691,14000000.0
2007-03-05 16:16:00,5.68738,5.68743,5.68568,5.68686,13000000.0
2007-03-05 16:17:00,5.68611,5.68786,5.68611,5.68677,18000000.0
2007-03-05 16:18:00,5.68773,5.68803,5.68669,5.68669,13000000.0
2007-03-05 16:19:00,5.68707,5.68772,5.68656,5.68772,8000000.0
2007-03-05 16:20:00,5.68576,5.6877,5.68576,5.68744,13000000.0
2007-03-05 16:21:00,5.68761,5.68868,5.68606,5.68674,12000000.0
2007-03-05 16:22:00,5.68829,5.68984,5.68696,5.68984,11000000.0
2007-03-05 16:23:00,5.68833,5.68927,5.68656,5.6885,14000000.0
2007-03-05 16:24:00,5.68768,5.69108,5.68768,5.68956,15000000.0
2007-03-05 16:25:00,5.69044,5.69044,5.68651,5.68977,11000000.0
2007-03-05 16:26:00,5.68718,5.68949,5.68674,5.68901,8000000.0
2007-03-05 16:27:00,5.68935,5.68952,5.68816,5.68824,10000000.0
2007-03-05 16:28:00,5.68581,5.68928,5.68526,5.68723,15000000.0
2007-03-05 16:29:00,5.68636,5.6866,5.68514,5.68617,7000000.0
2007-03-05 16:30:00,5.68634,5.68759,5.68499,5.68677,16000000.0
2007-03-05 16:31:00,5.68714,5.6872,5.68477,5.68655,14000000.0
2007-03-05 16:32:00,5.68739,5.68741,5.68501,5.68601,7000000.0
2007-03-05 16:33:00,5.68738,5.68738,5.68494,5.68566,8000000.0
2007-03-05 16:34:00,5.68605,5.68656,5.68435,5.68554,8000000.0
2007-03-05 16:35:00,5.68468,5.68602,5.6843,5.68574,9000000.0
2007-03-05 16:36:00,5.68645,5.68741,5.68474,5.68663,13000000.0
2007-03-05 16:37:00,5.68659,5.68744,5.68467,5.68565,18000000.0
2007-03-05 16:38:00,5.68671,5.688,5.68452,5.68452,18000000.0
2007-03-05 16:39:00,5.68457,5.68749,5.68457,5.68661,20000000.0
2007-03-05 16:40:00,5.68661,5.68687,5.68395,5.68579,13000000.0
2007-03-05 16:41:00,5.68622,5.68722,5.68505,5.68608,20000000.0
2007-03-05 16:42:00,5.68741,5.68751,5.68619,5.68647,18000000.0
2007-03-05 16:43:00,5.68702,5.68728,5.68558,5.68676,15000000.0
2007-03-05 16:44:00,5.68567,5.68726,5.68567,5.68587,20000000.0
2007-03-05 16:45:00,5.687,5.687,5.68457,5.6862,13000000.0
2007-03-05 16:46:00,5.68602,5.68641,5.68444,5.68444,15000000.0
2007-03-05 16:47:00,5.68519,5.68587,5.68348,5.68426,8000000.0
2007-03-05 16:48:00,5.68415,5.6848,5.68315,5.68373,11000000.0
2007-03-05 16:49:00,5.68446,5.68495,5.68246,5.68378,12000000.0
2007-03-05 16:50:00,5.68348,5.68534,5.6819,5.68526,15000000.0
2007-03-05 16:51:00,5.6835,5.68496,5.6819,5.68273,18000000.0
2007-03-05 16:52:00,5.68263,5.68447,5.68115,5.6829,14000000.0
2007-03-05 16:53:00,5.68141,5.68286,5.68129,5.68188,8000000.0
2007-03-05 16:54:00,5.68107,5.68193,5.68078,5.6816,11000000.0
2007-03-05 16:55:00,5.68091,5.68122,5.6798,5.68051,12000000.0
2007-03-05 16:56:00,5.68091,5.68091,5.67953,5.68005,10000000.0
2007-03-05 16:57:00,5.67957,5.68009,5.67917,5.68004,8000000.0
2007-03-05 16:58:00,5.67945,5.67995,5.6785,5.67995,9000000.0
2007-03-05 16:59:00,5.6809,5.6809,5.6792,5.6792,13000000.0
2007-03-05 17:00:00,5.67966,5.67989,5.67718,5.67929,11000000.0
2007-03-05 17:01:00,5.67844,5.6803,5.67749,5.67852,12000000.0
2007-03-05 17:02:00,5.67865,5.67922,5.6748,5.6748,10000000.0
2007-03-05 17:03:00,5.67452,5.67565,5.67341,5.67462,16000000.0
2007-03-05 17:04:00,5.67634,5.67685,5.67422,5.67432,13000000.0
2007-03-05 17:05:00,5.67494,5.67701,5.67335,5.67589,16000000.0
2007-03-05 17:06:00,5.67576,5.67838,5.67483,5.67637,12000000.0
2007-03-05 17:07:00,5.67881,5.67906,5.67653,5.67853,8000000.0
2007-03-05 17:08:00,5.67799,5.679,5.67483,5.67657,21000000.0
2007-03-05 17:09:00,5.67656,5.67753,5.67517,5.67552,16000000.0
2007-03-05 17:10:00,5.67722,5.6777,5.67533,5.67663,11000000.0
2007-03-05 17:11:00,5.67779,5.67825,5.67687,5.67825,11000000.0
2007-03-05 17:12:00,5.67746,5.67824,5.67647,5.67824,9000000.0
2007-03-05 17:13:00,5.67818,5.67818,5.67677,5.67745,9000000.0
2007-03-05 17:14:00,5.67784,5.67807,5.6751,5.67629,17000000.0
2007-03-05 17:15:00,5.67605,5.67677,5.67399,5.675,11000000.0
2007-03-05 17:16:00,5.67538,5.67658,5.6746,5.6753,15000000.0
2007-03-05 17:17:00,5.67549,5.6782,5.67463,5.67741,13000000.0
2007-03-05 17:18:00,5.67578,5.67784,5.67496,5.6777,15000000.0
2007-03-05 17:19:00,5.67708,5.67857,5.675,5.67857,17000000.0
2007-03-05 17:20:00,5.67731,5.67763,5.67457,5.67549,12000000.0
2007-03-05 17:21:00,5.67666,5.67716,5.67502,5.67582,7000000.0
2007-03-05 17:22:00,5.67493,5.67599,5.67354,5.67473,14000000.0
2007-03-05 17:23:00,5.67553,5.67652,5.67386,5.67512,13000000.0
2007-03-05 17:24:00,5.6752,5.67655,5.67448,5.67538,9000000.0
2007-03-05 17:25:00,5.676,5.676,5.67398,5.67496,11000000.0
2007-03-05 17:26:00,5.67552,5.67631,5.67429,5.67582,16000000.0
2007-03-05 17:27:00,5.67562,5.67655,5.67495,5.67495,9000000.0
2007-03-05 17:28:00,5.6763,5.67685,5.67499,5.67643,15000000.0
2007-03-05 17:29:00,5.67516,5.676,5.67483,5.67589,11000000.0
2007-03-05 17:30:00,5.6743,5.67495,5.67348,5.67421,19000000.0
2007-03-05 17:31:00,5.67505,5.67505,5.67339,5.67415,11000000.0
2007-03-05 17:32:00,5.6739,5.67394,5.67293,5.67354,9000000.0
2007-03-05 17:33:00,5.67397,5.67419,5.6712,5.672,10000000.0
2007-03-05 17:34:00,5.67273,5.67358,5.67189,5.67358,14000000.0
2007-03-05 17:35:00,5.67407,5.67477,5.67313,5.67429,13000000.0
2007-03-05 17:36:00,5.67399,5.67455,5.67296,5.67432,11000000.0
2007-03-05 17:37:00,5.6747,5.67615,5.67364,5.67615,15000000.0
2007-03-05 17:38:00,5.67505,5.67637,5.67484,5.67622,17000000.0
2007-03-05 17:39:00,5.67477,5.67568,5.67477,5.6754,8000000.0
2007-03-05 17:40:00,5.67618,5.67618,5.6749,5.67567,12000000.0
2007-03-05 17:41:00,5.67579,5.67605,5.67407,5.67587,21000000.0
2007-03-05 17:42:00,5.67612,5.6762,5.67459,5.67559,13000000.0
2007-03-05 17:43:00,5.67498,5.67514,5.67404,5.67446,11000000.0
2007-03-05 17:44:00,5.67427,5.67467,5.67284,5.67467,19000000.0
2007-03-05 17:45:00,5.67537,5.67543,5.67323,5.67446,10000000.0
2007-03-05 17:46:00,5.67503,5.67916,5.67415,5.67463,13000000.0
2007-03-05 17:47:00,5.67518,5.67572,5.67446,5.6755,9000000.0
2007-03-05 17:48:00,5.67571,5.67648,5.67496,5.67596,14000000.0
2007-03-05 17:49:00,5.67564,5.67799,5.67451,5.67707,14000000.0
2007-03-05 17:50:00,5.67695,5.67738,5.67534,5.6762,17000000.0
2007-03-05 17:51:00,5.67656,5.6786,5.67542,5.67633,13000000.0
2007-03-05 17:52:00,5.67696,5.67871,5.67568,5.67796,24000000.0
2007-03-05 17:53:00,5.67772,5.67854,5.67673,5.67797,16000000.0
2007-03-05 17:54:00,5.67752,5.67908,5.67726,5.67829,16000000.0
2007-03-05 17:55:00,5.67781,5.67884,5.67718,5.67863,13000000.0
2007-03-05 17:56:00,5.67812,5.67892,5.67786,5.67796,15000000.0
2007-03-05 17:57:00,5.67742,5.67926,5.67742,5.67926,10000000.0
2007-03-05 17:58:00,5.67795,5.67906,5.67773,5.67906,15000000.0
2007-03-05 17:59:00,5.67899,5.68005,5.6783,5.68005,13000000.0
2007-03-05 18:00:00,5.67943,5.68053,5.67796,5.68043,7000000.0
2007-03-05 18:01:00,5.67885,5.67945,5.67798,5.67908,18000000.0
2007-03-05 18:02:00,5.67877,5.67981,5.67741,5.67838,17000000.0
2007-03-05 18:03:00,5.67797,5.67848,5.67557,5.67818,16000000.0
2007-03-05 18:04:00,5.67694,5.6785,5.67446,5.67771,14000000.0
2007-03-05 18:05:00,5.67667,5.6767,5.67299,5.67582,13000000.0
2007-03-05 18:06:00,5.67519,5.67534,5.67407,5.6752,18000000.0
2007-03-05 18:07:00,5.67503,5.67531,5.67329,5.6748,12000000.0
2007-03-05 18:08:00,5.67404,5.67615,5.67404,5.67565,18000000.0
2007-03-05 18:09:00,5.67489,5.67641,5.67418,5.67547,12000000.0
2007-03-05 18:10:00,5.67464,5.67587,5.67393,5.67441,13000000.0
2007-03-05 18:11:00,5.6747,5.67537,5.67405,5.67442,10000000.0
2007-03-05 18:12:00,5.67308,5.67541,5.67308,5.67405,11000000.0
2007-03-05 18:13:00,5.67291,5.67488,5.67265,5.67387,14000000.0
2007-03-05 18:14:00,5.67439,5.67549,5.67403,5.67537,10000000.0
2007-03-05 18:15:00,5.67509,5.67552,5.67444,5.67524,10000000.0
2007-03-05 18:16:00,5.67623,5.6772,5.67564,5.6772,9000000.0
2007-03-05 18:17:00,5.67764,5.67767,5.67651,5.67728,18000000.0
2007-03-05 18:18:00,5.67672,5.67765,5.67627,5.67628,14000000.0
2007-03-05 18:19:00,5.67701,5.67773,5.67645,5.67665,10000000.0
2007-03-05 18:20:00,5.6766,5.67753,5.67453,5.67639,15000000.0
2007-03-05 18:21:00,5.67606,5.67606,5.67423,5.67574,18000000.0
2007-03-05 18:22:00,5.67588,5.67605,5.67522,5.67568,14000000.0
2007-03-05 18:23:00,5.6762,5.67635,5.67483,5.67609,7000000.0
2007-03-05 18:24:00,5.67499,5.67659,5.6746,5.67571,9000000.0
2007-03-05 18:25:00,5.67542,5.67721,5.6743,5.67538,13000000.0
2007-03-05 18:26:00,5.67565,5.67762,5.67527,5.67682,16000000.0
2007-03-05 18:27:00,5.67656,5.67656,5.67421,5.67589,14000000.0
2007-03-05 18:28:00,5.6758,5.67657,5.67476,5.67483,13000000.0
2007-03-05 18:29:00,5.67514,5.67626,5.67506,5.67555,11000000.0
2007-03-05 18:30:00,5.67591,5.67611,5.67437,5.67601,16000000.0
2007-03-05 18:31:00,5.67485,5.67666,5.67435,5.67624,12000000.0
2007-03-05 18:32:00,5.67484,5.67569,5.67423,5.67522,11000000.0
2007-03-05 18:33:00,5.67614,5.67639,5.67435,5.67435,13000000.0
2007-03-05 18:34:00,5.6744,5.67685,5.6744,5.6757,13000000.0
2007-03-05 18:35:00,5.67749,5.67749,5.67544,5.67658,18000000.0
2007-03-05 18:36:00,5.67509,5.67718,5.67368,5.67647,18000000.0
2007-03-05 18:37:00,5.67624,5.67784,5.67442,5.67706,18000000.0
2007-03-05 18:38:00,5.67627,5.67659,5.67545,5.67618,11000000.0
2007-03-05 18:39:00,5.67628,5.67733,5.67538,5.6769,11000000.0
2007-03-05 18:40:00,5.67685,5.67803,5.67535,5.67708,14000000.0
2007-03-05 18:41:00,5.67651,5.67722,5.67515,5.67656,16000000.0
2007-03-05 18:42:00,5.67589,5.6766,5.67416,5.67574,14000000.0
2007-03-05 18:43:00,5.67565,5.67666,5.67491,5.67561,10000000.0
2007-03-05 18:44:00,5.67492,5.67686,5.67397,5.67686,13000000.0
2007-03-05 18:45:00,5.67759,5.67782,5.6746,5.6766,13000000.0
2007-03-05 18:46:00,5.67762,5.67811,5.67416,5.6777,12000000.0
2007-03-05 18:47:00,5.67829,5.67981,5.67721,5.67945,14000000.0
2007-03-05 18:48:00,5.67917,5.68117,5.67892,5.67913,15000000.0
2007-03-05 18:49:00,5.68026,5.6803,5.67916,5.67986,12000000.0
2007-03-05 18:50:00,5.68046,5.68115,5.67987,5.68079,9000000.0
2007-03-05 18:51:00,5.6816,5.68294,5.68069,5.68244,17000000.0
2007-03-05 18:52:00,5.68158,5.68216,5.68085,5.68216,9000000.0
2007-03-05 18:53:00,5.68201,5.68252,5.68056,5.68056,14000000.0
2007-03-05 18:54:00,5.6808,5.68147,5.6795,5.68079,14000000.0
2007-03-05 18:55:00,5.68046,5.68095,5.67973,5.68077,10000000.0
2007-03-05 18:56:00,5.6794,5.68129,5.67923,5.68031,16000000.0
2007-03-05 18:57:00,5.68104,5.68136,5.6797,5.68054,17000000.0
2007-03-05 18:58:00,5.68098,5.68201,5.6804,5.68201,14000000.0
2007-03-05 18:59:00,5.68049,5.68211,5.68049,5.68211,14000000.0
2007-03-05 19:00:00,5.6827,5.6833,5.68179,5.6833,15000000.0
2007-03-05 19:01:00,5.68273,5.68294,5.68135,5.68202,15000000.0
2007-03-05 19:02:00,5.68123,5.68193,5.68032,5.68102,14000000.0
2007-03-05 19:03:00,5.68095,5.68173,5.6804,5.68146,14000000.0
2007-03-05 19:04:00,5.68216,5.68216,5.6812,5.6812,12000000.0
2007-03-05 19:05:00,5.68166,5.68193,5.68037,5.68182,15000000.0
2007-03-05 19:06:00,5.68137,5.68362,5.68082,5.68362,16000000.0
2007-03-05 19:07:00,5.68148,5.68364,5.68148,5.68271,20000000.0
2007-03-05 19:08:00,5.683,5.68335,5.68206,5.68335,8000000.0
2007-03-05 19:09:00,5.68323,5.68327,5.68199,5.68313,17000000.0
2007-03-05 19:10:00,5.68328,5.68328,5.68047,5.68249,9000000.0
2007-03-05 19:11:00,5.68272,5.68272,5.68115,5.68219,16000000.0
2007-03-05 19:12:00,5.68226,5.68262,5.67904,5.68026,13000000.0
2007-03-05 19:13:00,5.67903,5.68135,5.67756,5.67756,10000000.0
2007-03-05 19:14:00,5.67626,5.68096,5.67626,5.67824,20000000.0
2007-03-05 19:15:00,5.67771,5.67871,5.67745,5.67804,12000000.0
2007-03-05 19:16:00,5.67863,5.68231,5.67863,5.68231,8000000.0
2007-03-05 19:17:00,5.68225,5.68225,5.67905,5.68162,18000000.0
2007-03-05 19:18:00,5.6828,5.68284,5.67799,5.67858,11000000.0
2007-03-05 19:19:00,5.67893,5.68186,5.67893,5.68101,12000000.0
2007-03-05 19:20:00,5.68094,5.68203,5.67866,5.68072,14000000.0
2007-03-05 19:21:00,5.68064,5.68237,5.67831,5.68142,13000000.0
2007-03-05 19:22:00,5.6811,5.68152,5.67852,5.68097,12000000.0
2007-03-05 19:23:00,5.68094,5.68217,5.68035,5.68164,14000000.0
2007-03-05 19:24:00,5.68073,5.68195,5.68012,5.68137,19000000.0
2007-03-05 19:25:00,5.68083,5.68109,5.67965,5.68109,8000000.0
2007-03-05 19:26:00,5.68152,5.68193,5.68041,5.68067,7000000.0
2007-03-05 19:27:00,5.68103,5.68257,5.68103,5.68257,20000000.0
2007-03-05 19:28:00,5.68151,5.68287,5.68073,5.68208,17000000.0
2007-03-05 19:29:00,5.68151,5.68252,5.68137,5.68209,10000000.0
2007-03-05 19:30:00,5.68276,5.6828,5.68069,5.68173,15000000.0
2007-03-05 19:31:00,5.68255,5.68272,5.68179,5.68272,11000000.0
2007-03-05 19:32:00,5.68304,5.68339,5.68172,5.68339,9000000.0
2007-03-05 19:33:00,5.68294,5.68323,5.6816,5.68214,14000000.0
2007-03-05 19:34:00,5.68299,5.68382,5.68237,5.68281,17000000.0
2007-03-05 19:35:00,5.68376,5.68506,5.68358,5.68475,8000000.0
2007-03-05 19:36:00,5.68525,5.68525,5.68312,5.68396,15000000.0
2007-03-05 19:37:00,5.68488,5.68488,5.68243,5.68267,8000000.0
2007-03-05 19:38:00,5.68378,5.68502,5.68276,5.68488,15000000.0
2007-03-05 19:39:00,5.68297,5.68373,5.68261,5.68313,17000000.0
2007-03-05 19:40:00,5.68259,5.6832,5.68177,5.68254,16000000.0
2007-03-05 19:41:00,5.68225,5.6831,5.68183,5.68259,11000000.0
2007-03-05 19:42:00,5.68354,5.68374,5.68179,5.68355,15000000.0
2007-03-05 19:43:00,5.68351,5.68364,5.68176,5.68262,14000000.0
2007-03-05 19:44:00,5.68297,5.68332,5.68198,5.68283,14000000.0
2007-03-05 19:45:00,5.68316,5.68336,5.68161,5.6828,15000000.0
2007-03-05 19:46:00,5.68248,5.68372,5.68248,5.68273,15000000.0
2007-03-05 19:47:00,5.68252,5.68257,5.68121,5.68252,16000000.0
2007-03-05 19:48:00,5.68241,5.68278,5.68128,5.68216,16000000.0
2007-03-05 19:49:00,5.68195,5.68262,5.68165,5.68252,8000000.0
2007-03-05 19:50:00,5.68183,5.68269,5.68117,5.68269,9000000.0
2007-03-05 19:51:00,5.68182,5.68271,5.68182,5.68193,19000000.0
2007-03-05 19:52:00,5.68181,5.68284,5.68158,5.68261,11000000.0
2007-03-05 19:53:00,5.68266,5.68292,5.68139,5.68187,14000000.0
2007-03-05 19:54:00,5.68106,5.68106,5.6761,5.6761,18000000.0
2007-03-05 19:55:00,5.67661,5.68174,5.67661,5.68009,13000000.0
2007-03-05 19:56:00,5.68159,5.68306,5.68109,5.68297,10000000.0
2007-03-05 19:57:00,5.68283,5.68393,5.68282,5.68337,16000000.0
2007-03-05 19:58:00,5.68397,5.68397,5.6826,5.6834,15000000.0
2007-03-05 19:59:00,5.68272,5.68352,5.68227,5.68352,14000000.0
2007-03-05 20:00:00,5.68355,5.6837,5.6827,5.68324,11000000.0
2007-03-05 20:01:00,5.68257,5.68307,5.67949,5.68042,24000000.0
2007-03-05 20:02:00,5.68137,5.68222,5.67998,5.68147,11000000.0
2007-03-05 20:03:00,5.68155,5.6824,5.68069,5.68069,11000000.0
2007-03-05 20:04:00,5.67993,5.68235,5.67993,5.68103,10000000.0
2007-03-05 20:05:00,5.68245,5.68351,5.67957,5.67957,17000000.0
2007-03-05 20:06:00,5.67966,5.68421,5.67966,5.68043,10000000.0
2007-03-05 20:07:00,5.68063,5.68452,5.68062,5.6813,14000000.0
2007-03-05 20:08:00,5.68381,5.68417,5.68136,5.68328,13000000.0
2007-03-05 20:09:00,5.68297,5.68351,5.68081,5.68081,11000000.0
2007-03-05 20:10:00,5.68034,5.68189,5.68009,5.68145,11000000.0
2007-03-05 20:11:00,5.68325,5.68371,5.68192,5.68371,9000000.0
2007-03-05 20:12:00,5.68383,5.68442,5.68207,5.68442,16000000.0
2007-03-05 20:13:00,5.68254,5.6837,5.68169,5.68268,11000000.0
2007-03-05 20:14:00,5.68116,5.68244,5.6809,5.6809,19000000.0
2007-03-05 20:15:00,5.68164,5.68338,5.68105,5.68221,13000000.0
2007-03-05 20:16:00,5.68263,5.68425,5.68167,5.68248,15000000.0
2007-03-05 20:17:00,5.68257,5.68381,5.6814,5.6814,8000000.0
2007-03-05 20:18:00,5.68091,5.68398,5.68035,5.68398,14000000.0
2007-03-05 20:19:00,5.6845,5.6845,5.6805,5.68283,14000000.0
2007-03-05 20:20:00,5.68231,5.68336,5.68101,5.68302,12000000.0
2007-03-05 20:21:00,5.68192,5.68321,5.68147,5.68321,9000000.0
2007-03-05 20:22:00,5.68111,5.68236,5.68111,5.68195,17000000.0
2007-03-05 20:23:00,5.68285,5.68324,5.68235,5.68272,11000000.0
2007-03-05 20:24:00,5.68239,5.68329,5.68149,5.68329,16000000.0
2007-03-05 20:25:00,5.68272,5.68339,5.68173,5.68339,11000000.0
2007-03-05 20:26:00,5.68197,5.68347,5.68171,5.68281,8000000.0
2007-03-05 20:27:00,5.68429,5.68429,5.68194,5.68342,13000000.0
2007-03-05 20:28:00,5.68382,5.68382,5.68221,5.68351,15000000.0
2007-03-05 20:29:00,5.68249,5.68285,5.68075,5.68126,16000000.0
2007-03-05 20:30:00,5.68108,5.68311,5.68108,5.68311,8000000.0
2007-03-05 20:31:00,5.6819,5.68269,5.68101,5.68167,18000000.0
2007-03-05 20:32:00,5.68109,5.68274,5.68097,5.68235,7000000.0
2007-03-05 20:33:00,5.68283,5.6837,5.68244,5.68278,13000000.0
2007-03-05 20:34:00,5.68243,5.68351,5.68231,5.68319,13000000.0
2007-03-05 20:35:00,5.68167,5.6832,5.68163,5.68301,9000000.0
2007-03-05 20:36:00,5.68223,5.6834,5.68181,5.68298,17000000.0
2007-03-05 20:37:00,5.68288,5.68288,5.68155,5.68268,14000000.0
2007-03-05 20:38:00,5.68289,5.68292,5.68142,5.68213,16000000.0
2007-03-05 20:39:00,5.68171,5.68287,5.68097,5.68154,14000000.0
2007-03-05 20:40:00,5.68222,5.68305,5.68127,5.68185,17000000.0
2007-03-05 20:41:00,5.68218,5.6826,5.68086,5.68086,16000000.0
2007-03-05 20:42:00,5.68193,5.68215,5.68064,5.68183,22000000.0
2007-03-05 20:43:00,5.68095,5.68182,5.68095,5.68119,18000000.0
2007-03-05 20:44:00,5.681,5.68179,5.68097,5.68097,16000000.0
2007-03-05 20:45:00,5.68072,5.68226,5.68065,5.68205,8000000.0
2007-03-05 20:46:00,5.68133,5.68217,5.68101,5.68132,19000000.0
2007-03-05 20:47:00,5.68153,5.68173,5.68046,5.68173,12000000.0
2007-03-05 20:48:00,5.68151,5.68178,5.68089,5.68145,9000000.0
2007-03-05 20:49:00,5.68144,5.682,5.68072,5.68085,19000000.0
2007-03-05 20:50:00,5.6805,5.68144,5.68026,5.6807,15000000.0
2007-03-05 20:51:00,5.68093,5.68144,5.68007,5.68144,9000000.0
2007-03-05 20:52:00,5.68121,5.68158,5.68032,5.68075,11000000.0
2007-03-05 20:53:00,5.67989,5.68069,5.67912,5.68069,15000000.0
2007-03-05 20:54:00,5.67966,5.68049,5.67911,5.67985,12000000.0
2007-03-05 20:55:00,5.67874,5.68028,5.67874,5.67991,18000000.0
2007-03-05 20:56:00,5.67993,5.68087,5.67959,5.68005,12000000.0
2007-03-05 20:57:00,5.68086,5.681,5.6794,5.67975,13000000.0
2007-03-05 20:58:00,5.68026,5.68136,5.68026,5.68092,11000000.0
2007-03-05 20:59:00,5.6811,5.6817,5.68059,5.68059,11000000.0
2007-03-05 21:00:00,5.68021,5.68134,5.67982,5.68081,17000000.0
2007-03-05 21:01:00,5.68097,5.6818,5.68036,5.68036,10000000.0
2007-03-05 21:02:00,5.67958,5.68222,5.67958,5.68222,8000000.0
2007-03-05 21:03:00,5.68183,5.68197,5.68,5.68007,19000000.0
2007-03-05 21:04:00,5.68104,5.68133,5.68012,5.68091,18000000.0
2007-03-05 21:05:00,5.68099,5.68143,5.68073,5.68101,14000000.0
2007-03-05 21:06:00,5.68091,5.68129,5.68014,5.68075,12000000.0
2007-03-05 21:07:00,5.68195,5.68195,5.67995,5.68021,10000000.0
2007-03-05 21:08:00,5.67956,5.68035,5.67932,5.68004,14000000.0
2007-03-05 21:09:00,5.67989,5.68072,5.67954,5.68072,16000000.0
2007-03-05 21:10:00,5.68085,5.6814,5.67974,5.68122,15000000.0
2007-03-05 21:11:00,5.68028,5.68093,5.67955,5.68023,13000000.0
2007-03-05 21:12:00,5.6796,5.68027,5.67885,5.67885,10000000.0
2007-03-05 21:13:00,5.67916,5.68089,5.67916,5.67984,14000000.0
2007-03-05 21:14:00,5.68026,5.68042,5.67852,5.67852,10000000.0
2007-03-05 21:15:00,5.67926,5.68017,5.6782,5.68017,15000000.0
2007-03-05 21:16:00,5.67967,5.68001,5.67877,5.67909,11000000.0
2007-03-05 21:17:00,5.67932,5.67957,5.67863,5.67871,13000000.0
2007-03-05 21:18:00,5.67864,5.68025,5.67849,5.67978,17000000.0
2007-03-05 21:19:00,5.67938,5.68011,5.679,5.68011,12000000.0
2007-03-05 21:20:00,5.68008,5.68035,5.67923,5.67923,14000000.0
2007-03-05 21:21:00,5.67961,5.68039,5.67876,5.67893,11000000.0
2007-03-05 21:22:00,5.68114,5.68114,5.67928,5.6806,9000000.0
2007-03-05 21:23:00,5.6806,5.68139,5.6802,5.68052,7000000.0
2007-03-05 21:24:00,5.6809,5.68206,5.6809,5.68145,11000000.0
2007-03-05 21:25:00,5.68116,5.68198,5.68039,5.68182,7000000.0
2007-03-05 21:26:00,5.68126,5.68143,5.67992,5.68068,13000000.0
2007-03-05 21:27:00,5.68113,5.68165,5.68054,5.68114,11000000.0
2007-03-05 21:28:00,5.68076,5.68174,5.67978,5.68079,15000000.0
2007-03-05 21:29:00,5.68088,5.68149,5.68002,5.68149,12000000.0
2007-03-05 21:30:00,5.68146,5.68172,5.68048,5.68131,10000000.0
2007-03-05 21:31:00,5.68054,5.68162,5.68041,5.68117,10000000.0
2007-03-05 21:32:00,5.68146,5.68195,5.6806,5.68183,12000000.0
2007-03-05 21:33:00,5.68109,5.68147,5.68049,5.68092,19000000.0
2007-03-05 21:34:00,5.68094,5.68241,5.68094,5.68154,8000000.0
2007-03-05 21:35:00,5.68118,5.68246,5.68103,5.68183,20000000.0
2007-03-05 21:36:00,5.6818,5.6833,5.68163,5.68186,19000000.0
2007-03-05 21:37:00,5.68197,5.68254,5.6813,5.6817,19000000.0
2007-03-05 21:38:00,5.68109,5.68209,5.68015,5.68209,13000000.0
2007-03-05 21:39:00,5.68063,5.68112,5.67975,5.68018,17000000.0
2007-03-05 21:40:00,5.68036,5.68061,5.6797,5.68001,7000000.0
2007-03-05 21:41:00,5.68012,5.68073,5.67964,5.68044,11000000.0
2007-03-05 21:42:00,5.68086,5.68182,5.67959,5.68039,18000000.0
2007-03-05 21:43:00,5.68063,5.68092,5.67955,5.68086,13000000.0
2007-03-05 21:44:00,5.68079,5.68103,5.67937,5.67937,16000000.0
2007-03-05 21:45:00,5.68034,5.68093,5.67918,5.67918,11000000.0
2007-03-05 21:46:00,5.67922,5.68016,5.67835,5.67907,13000000.0
2007-03-05 21:47:00,5.67797,5.67951,5.6778,5.67863,13000000.0
2007-03-05 21:48:00,5.67816,5.67973,5.67811,5.67973,17000000.0
2007-03-05 21:49:00,5.67813,5.6796,5.67813,5.67932,8000000.0
2007-03-05 21:50:00,5.67875,5.67938,5.67788,5.67938,11000000.0
2007-03-05 21:51:00,5.679,5.679,5.67769,5.6787,13000000.0
2007-03-05 21:52:00,5.6778,5.67927,5.67751,5.67826,13000000.0
2007-03-05 21:53:00,5.67893,5.68009,5.67813,5.67936,14000000.0
2007-03-05 21:54:00,5.67902,5.67941,5.67814,5.67815,11000000.0
2007-03-05 21:55:00,5.6791,5.67929,5.67827,5.67846,17000000.0
2007-03-05 21:56:00,5.67841,5.67904,5.67766,5.67871,12000000.0
2007-03-05 21:57:00,5.6792,5.67981,5.67824,5.67958,16000000.0
2007-03-05 21:58:00,5.67932,5.67957,5.67845,5.67871,9000000.0
2007-03-05 21:59:00,5.67873,5.6798,5.6777,5.67939,18000000.0
2007-03-05 22:00:00,5.67901,5.6804,5.6783,5.67922,13000000.0
2007-03-05 22:01:00,5.67945,5.68042,5.67912,5.67914,11000000.0
2007-03-05 22:02:00,5.67947,5.68078,5.67929,5.67929,17000000.0
2007-03-05 22:03:00,5.67934,5.68108,5.67934,5.68081,23000000.0
2007-03-05 22:04:00,5.68083,5.68083,5.6793,5.68038,15000000.0
2007-03-05 22:05:00,5.68083,5.68083,5.67938,5.67975,14000000.0
2007-03-05 22:06:00,5.6797,5.67989,5.6785,5.67915,15000000.0
2007-03-05 22:07:00,5.67912,5.67956,5.67826,5.67875,9000000.0
2007-03-05 22:08:00,5.67964,5.67981,5.6785,5.67922,18000000.0
2007-03-05 22:09:00,5.67911,5.68017,5.67893,5.67984,11000000.0
2007-03-05 22:10:00,5.67963,5.67978,5.67846,5.67878,7000000.0
2007-03-05 22:11:00,5.67871,5.67985,5.67853,5.6793,8000000.0
2007-03-05 22:12:00,5.67898,5.68017,5.67875,5.67967,16000000.0
2007-03-05 22:13:00,5.6803,5.68151,5.67969,5.68149,24000000.0
2007-03-05 22:14:00,5.68129,5.68129,5.68005,5.6806,9000000.0
2007-03-05 22:15:00,5.68102,5.68124,5.6802,5.6802,10000000.0
2007-03-05 22:16:00,5.67962,5.67962,5.67882,5.67882,13000000.0
2007-03-05 22:17:00,5.67851,5.67866,5.6782,5.67834,20000000.0
2007-03-05 22:18:00,5.67853,5.68106,5.67847,5.68106,11000000.0
2007-03-05 22:19:00,5.68125,5.68166,5.67991,5.68065,15000000.0
2007-03-05 22:20:00,5.68083,5.68146,5.68005,5.68005,16000000.0
2007-03-05 22:21:00,5.68123,5.68133,5.67995,5.68029,12000000.0
2007-03-05 22:22:00,5.67979,5.68004,5.67913,5.6796,14000000.0
2007-03-05 22:23:00,5.67979,5.68131,5.67979,5.68028,11000000.0
2007-03-05 22:24:00,5.68052,5.68142,5.67995,5.6802,16000000.0
2007-03-05 22:25:00,5.68046,5.68148,5.68034,5.68034,14000000.0
2007-03-05 22:26:00,5.68033,5.68038,5.67985,5.67985,10000000.0
2007-03-05 22:27:00,5.68024,5.6817,5.68024,5.68112,14000000.0
2007-03-05 22:28:00,5.68124,5.68124,5.67869,5.67974,12000000.0
2007-03-05 22:29:00,5.67954,5.68066,5.67903,5.67986,13000000.0
2007-03-05 22:30:00,5.68053,5.68068,5.67923,5.67956,8000000.0
2007-03-05 22:31:00,5.68017,5.68063,5.67971,5.68006,11000000.0
2007-03-05 22:32:00,5.68045,5.68116,5.67994,5.68012,20000000.0
2007-03-05 22:33:00,5.67978,5.68151,5.67976,5.68151,11000000.0
2007-03-05 22:34:00,5.68124,5.68137,5.68048,5.68048,10000000.0
2007-03-05 22:35:00,5.68015,5.68092,5.67955,5.68092,13000000.0
2007-03-05 22:36:00,5.68125,5.68159,5.68073,5.68111,9000000.0
2007-03-05 22:37:00,5.68086,5.68154,5.68018,5.68104,13000000.0
2007-03-05 22:38:00,5.68123,5.68152,5.68062,5.68081,9000000.0
2007-03-05 22:39:00,5.68059,5.68148,5.68046,5.6809,12000000.0
2007-03-05 22:40:00,5.68055,5.68192,5.68055,5.68085,9000000.0
2007-03-05 22:41:00,5.68076,5.68168,5.68049,5.68168,14000000.0
2007-03-05 22:42:00,5.6814,5.68159,5.68018,5.681,13000000.0
2007-03-05 22:43:00,5.6803,5.68178,5.6803,5.68116,12000000.0
2007-03-05 22:44:00,5.68156,5.68191,5.68048,5.68169,15000000.0
2007-03-05 22:45:00,5.68159,5.68182,5.68049,5.68049,13000000.0
2007-03-05 22:46:00,5.68047,5.6812,5.67993,5.6812,14000000.0
2007-03-05 22:47:00,5.68169,5.68169,5.68016,5.68016,15000000.0
2007-03-05 22:48:00,5.68011,5.68123,5.67941,5.68094,13000000.0
2007-03-05 22:49:00,5.68133,5.68133,5.68029,5.68029,13000000.0
2007-03-05 22:50:00,5.67985,5.68158,5.67957,5.6814,15000000.0
2007-03-05 22:51:00,5.68187,5.68187,5.6809,5.68092,14000000.0
2007-03-05 22:52:00,5.68116,5.68147,5.68087,5.68096,9000000.0
2007-03-05 22:53:00,5.68038,5.68148,5.68036,5.68043,15000000.0
2007-03-05 22:54:00,5.68076,5.68097,5.68076,5.68096,17000000.0
2007-03-05 22:55:00,5.68057,5.68182,5.6804,5.6804,16000000.0
2007-03-05 22:56:00,5.6809,5.68171,5.68048,5.68048,13000000.0
2007-03-05 22:57:00,5.68058,5.68226,5.68058,5.68078,8000000.0
2007-03-05 22:58:00,5.68065,5.68139,5.68065,5.68109,8000000.0
2007-03-05 22:59:00,5.68085,5.68181,5.68024,5.68071,19000000.0
2007-03-05 23:00:00,5.68114,5.68172,5.68053,5.68172,10000000.0
2007-03-05 23:01:00,5.68225,5.68228,5.681,5.68187,7000000.0
2007-03-05 23:02:00,5.68054,5.68201,5.68041,5.6814,15000000.0
2007-03-05 23:03:00,5.68111,5.68196,5.6809,5.68178,17000000.0
2007-03-05 23:04:00,5.68191,5.68233,5.68119,5.68181,19000000.0
2007-03-05 23:05:00,5.68137,5.68175,5.68097,5.68097,9000000.0
2007-03-05 23:06:00,5.68123,5.68249,5.68123,5.68168,12000000.0
2007-03-05 23:07:00,5.68262,5.68298,5.68151,5.68203,14000000.0
2007-03-05 23:08:00,5.68114,5.68159,5.68098,5.68127,16000000.0
2007-03-05 23:09:00,5.68133,5.68225,5.68133,5.68172,9000000.0
2007-03-05 23:10:00,5.68133,5.68194,5.68054,5.68089,12000000.0
2007-03-05 23:11:00,5.6806,5.682,5.6806,5.68119,14000000.0
2007-03-05 23:12:00,5.68125,5.68165,5.68079,5.68132,7000000.0
2007-03-05 23:13:00,5.68081,5.68191,5.68081,5.68108,14000000.0
2007-03-05 23:14:00,5.68094,5.68194,5.68094,5.68119,19000000.0
2007-03-05 23:15:00,5.68116,5.68178,5.68081,5.68103,13000000.0
2007-03-05 23:16:00,5.68177,5.68206,5.68103,5.6816,15000000.0
2007-03-05 23:17:00,5.68178,5.68219,5.6811,5.6811,11000000.0
2007-03-05 23:18:00,5.68073,5.68243,5.68073,5.68243,12000000.0
2007-03-05 23:19:00,5.68194,5.68303,5.68133,5.68199,14000000.0
2007-03-05 23:20:00,5.68134,5.6825,5.68105,5.68183,19000000.0
2007-03-05 23:21:00,5.68083,5.68185,5.68061,5.68127,7000000.0
2007-03-05 23:22:00,5.68139,5.68209,5.68092,5.68092,15000000.0
2007-03-05 23:23:00,5.68083,5.68183,5.68046,5.68046,11000000.0
2007-03-05 23:24:00,5.68099,5.68226,5.68092,5.68127,14000000.0
2007-03-05 23:25:00,5.68105,5.68189,5.68069,5.68112,11000000.0
2007-03-05 23:26:00,5.68191,5.68265,5.68126,5.68218,14000000.0
2007-03-05 23:27:00,5.68183,5.68314,5.68183,5.68188,11000000.0
2007-03-05 23:28:00,5.68153,5.68314,5.68153,5.68181,12000000.0
2007-03-05 23:29:00,5.68235,5.68304,5.68166,5.68177,16000000.0
2007-03-05 23:30:00,5.68223,5.68317,5.68175,5.68292,20000000.0
2007-03-05 23:31:00,5.68255,5.68358,5.68206,5.68358,11000000.0
2007-03-05 23:32:00,5.68366,5.68366,5.68179,5.68258,16000000.0
2007-03-05 23:33:00,5.68324,5.68324,5.68166,5.68262,12000000.0
2007-03-05 23:34:00,5.68317,5.68317,5.68199,5.68199,13000000.0
2007-03-05 23:35:00,5.68156,5.68288,5.68156,5.68288,9000000.0
2007-03-05 23:36:00,5.68252,5.68264,5.68127,5.68155,9000000.0
2007-03-05 23:37:00,5.68212,5.68237,5.68128,5.68128,14000000.0
2007-03-05 23:38:00,5.68103,5.68173,5.68097,5.68171,13000000.0
2007-03-05 23:39:00,5.68176,5.68354,5.68176,5.68275,17000000.0
2007-03-05 23:40:00,5.68263,5.68287,5.68144,5.68144,12000000.0
2007-03-05 23:41:00,5.68175,5.68269,5.68129,5.68225,17000000.0
2007-03-05 23:42:00,5.68205,5.68268,5.68118,5.68216,22000000.0
2007-03-05 23:43:00,5.68182,5.68368,5.68141,5.68221,15000000.0
2007-03-05 23:44:00,5.68253,5.68354,5.68169,5.68346,14000000.0
2007-03-05 23:45:00,5.68372,5.68379,5.68231,5.68333,20000000.0
2007-03-05 23:46:00,5.68313,5.68402,5.68278,5.68323,14000000.0
2007-03-05 23:47:00,5.68347,5.68356,5.68224,5.68224,10000000.0
2007-03-05 23:48:00,5.68254,5.68292,5.68153,5.6822,18000000.0
2007-03-05 23:49:00,5.68191,5.68328,5.68185,5.6827,14000000.0
2007-03-05 23:50:00,5.68293,5.68326,5.68122,5.68128,13000000.0
2007-03-05 23:51:00,5.68123,5.68282,5.68123,5.68282,8000000.0
2007-03-05 23:52:00,5.68182,5.68246,5.68141,5.68178,16000000.0
2007-03-05 23:53:00,5.6822,5.68251,5.68173,5.68193,18000000.0
2007-03-05 23:54:00,5.68164,5.68251,5.68116,5.68215,12000000.0
2007-03-05 23:55:00,5.68212,5.68282,5.68113,5.68245,19000000.0
2007-03-05 23:56:00,5.68329,5.68333,5.68207,5.68227,14000000.0
2007-03-05 23:57:00,5.68275,5.68313,5.68163,5.68257,16000000.0
2007-03-05 23:58:00,5.68194,5.68349,5.68194,5.68329,13000000.0
2007-03-05 23:59:00,5.68291,5.68312,5.68173,5.68173,14000000.0
2007-03-06 00:00:00,5.68306,5.68321,5.68177,5.6827,17000000.0
2007-03-06 00:01:00,5.68254,5.68259,5.68144,5.68225,12000000.0
2007-03-06 00:02:00,5.68182,5.68298,5.68155,5.68186,15000000.0
2007-03-06 00:03:00,5.68226,5.6829,5.68143,5.68143,14000000.0
2007-03-06 00:04:00,5.68166,5.68382,5.68164,5.68199,12000000.0
2007-03-06 00:05:00,5.68283,5.68338,5.6819,5.68224,12000000.0
2007-03-06 00:06:00,5.68179,5.68331,5.6814,5.68158,12000000.0
2007-03-06 00:07:00,5.68159,5.68293,5.68159,5.6826,11000000.0
2007-03-06 00:08:00,5.68282,5.68361,5.68208,5.68314,15000000.0
2007-03-06 00:09:00,5.68363,5.68363,5.68217,5.68311,12000000.0
2007-03-06 00:10:00,5.68298,5.68377,5.68146,5.68237,19000000.0
2007-03-06 00:11:00,5.68241,5.68318,5.6823,5.6823,8000000.0
2007-03-06 00:12:00,5.68299,5.68329,5.68181,5.68181,9000000.0
2007-03-06 00:13:00,5.68235,5.68396,5.68213,5.68262,13000000.0
2007-03-06 00:14:00,5.68273,5.68311,5.68162,5.68175,14000000.0
2007-03-06 00:15:00,5.68185,5.68243,5.68129,5.68181,12000000.0
2007-03-06 00:16:00,5.68132,5.68233,5.68088,5.68149,12000000.0
2007-03-06 00:17:00,5.68253,5.68265,5.68124,5.68124,10000000.0
2007-03-06 00:18:00,5.68218,5.68244,5.6813,5.68143,19000000.0
2007-03-06 00:19:00,5.68144,5.68252,5.6812,5.68199,12000000.0
2007-03-06 00:20:00,5.68173,5.68236,5.68143,5.68224,11000000.0
2007-03-06 00:21:00,5.68233,5.68276,5.68112,5.68178,14000000.0
2007-03-06 00:22:00,5.68148,5.68255,5.68073,5.68096,13000000.0
2007-03-06 00:23:00,5.68061,5.68227,5.68056,5.6816,13000000.0
2007-03-06 00:24:00,5.68114,5.6822,5.68071,5.68104,9000000.0
2007-03-06 00:25:00,5.68046,5.68197,5.6803,5.68126,13000000.0
2007-03-06 00:26:00,5.68079,5.68173,5.68016,5.68016,14000000.0
2007-03-06 00:27:00,5.68106,5.68127,5.68013,5.68059,15000000.0
2007-03-06 00:28:00,5.68012,5.68076,5.67946,5.68001,7000000.0
2007-03-06 00:29:00,5.67901,5.68008,5.67793,5.67862,17000000.0
2007-03-06 00:30:00,5.67999,5.67999,5.67896,5.67972,9000000.0
2007-03-06 00:31:00,5.67919,5.68049,5.67888,5.67994,13000000.0
2007-03-06 00:32:00,5.67996,5.68005,5.67915,5.67928,8000000.0
2007-03-06 00:33:00,5.67895,5.68024,5.67857,5.67897,19000000.0
2007-03-06 00:34:00,5.67856,5.67976,5.67803,5.6789,15000000.0
2007-03-06 00:35:00,5.67902,5.68021,5.67857,5.67912,12000000.0
2007-03-06 00:36:00,5.67942,5.67956,5.6789,5.67956,15000000.0
2007-03-06 00:37:00,5.68005,5.68124,5.67932,5.68124,15000000.0
2007-03-06 00:38:00,5.68025,5.68251,5.68025,5.68061,18000000.0
2007-03-06 00:39:00,5.68115,5.68232,5.68096,5.68137,20000000.0
2007-03-06 00:40:00,5.68269,5.68375,5.6822,5.68368,10000000.0
2007-03-06 00:41:00,5.68396,5.68488,5.68363,5.68439,9000000.0
2007-03-06 00:42:00,5.68288,5.68441,5.68161,5.68298,16000000.0
2007-03-06 00:43:00,5.68286,5.68387,5.68256,5.68326,16000000.0
2007-03-06 00:44:00,5.6836,5.68404,5.68287,5.68296,10000000.0
2007-03-06 00:45:00,5.68296,5.68422,5.68296,5.68335,16000000.0
2007-03-06 00:46:00,5.68334,5.68462,5.68329,5.6835,12000000.0
2007-03-06 00:47:00,5.68376,5.68429,5.68329,5.68329,8000000.0
2007-03-06 00:48:00,5.68424,5.68498,5.68346,5.68495,16000000.0
2007-03-06 00:49:00,5.68396,5.68467,5.68395,5.68442,11000000.0
2007-03-06 00:50:00,5.68483,5.68542,5.68455,5.68499,9000000.0
2007-03-06 00:51:00,5.68485,5.68577,5.68468,5.68513,9000000.0
2007-03-06 00:52:00,5.68564,5.68629,5.68479,5.68537,18000000.0
2007-03-06 00:53:00,5.68548,5.68646,5.68387,5.68392,12000000.0
2007-03-06 00:54:00,5.68458,5.68597,5.68458,5.68534,12000000.0
2007-03-06 00:55:00,5.68553,5.68608,5.68492,5.68604,11000000.0
2007-03-06 00:56:00,5.68556,5.68707,5.68519,5.68586,14000000.0
2007-03-06 00:57:00,5.68615,5.68658,5.68536,5.68658,15000000.0
2007-03-06 00:58:00,5.68638,5.68644,5.68555,5.68574,9000000.0
2007-03-06 00:59:00,5.68631,5.6866,5.68564,5.68577,17000000.0
2007-03-06 01:00:00,5.68542,5.68596,5.68442,5.68442,12000000.0
2007-03-06 01:01:00,5.68571,5.686,5.68428,5.6858,15000000.0
2007-03-06 01:02:00,5.68477,5.68527,5.68415,5.68415,10000000.0
2007-03-06 01:03:00,5.68539,5.68539,5.68426,5.68513,13000000.0
2007-03-06 01:04:00,5.68461,5.68564,5.68414,5.68414,13000000.0
2007-03-06 01:05:00,5.68481,5.68481,5.68367,5.68393,13000000.0
2007-03-06 01:06:00,5.68376,5.68466,5.68347,5.68427,12000000.0
2007-03-06 01:07:00,5.68349,5.68461,5.68321,5.6835,13000000.0
2007-03-06 01:08:00,5.68382,5.68437,5.68273,5.68309,15000000.0
2007-03-06 01:09:00,5.68306,5.68389,5.6826,5.68284,17000000.0
2007-03-06 01:10:00,5.68336,5.68433,5.68278,5.68332,10000000.0
2007-03-06 01:11:00,5.6835,5.68515,5.68329,5.68329,11000000.0
2007-03-06 01:12:00,5.68398,5.68447,5.68348,5.68349,10000000.0
2007-03-06 01:13:00,5.6848,5.68501,5.68318,5.68415,11000000.0
2007-03-06 01:14:00,5.68348,5.68468,5.68323,5.68344,13000000.0
2007-03-06 01:15:00,5.68383,5.6845,5.68324,5.68324,9000000.0
2007-03-06 01:16:00,5.68296,5.68468,5.68296,5.68413,12000000.0
2007-03-06 01:17:00,5.68441,5.68533,5.68441,5.68489,11000000.0
2007-03-06 01:18:00,5.6849,5.68581,5.68396,5.68464,12000000.0
2007-03-06 01:19:00,5.68591,5.68591,5.68448,5.68479,19000000.0
2007-03-06 01:20:00,5.6846,5.68556,5.68434,5.68491,11000000.0
2007-03-06 01:21:00,5.68511,5.68596,5.68447,5.68512,12000000.0
2007-03-06 01:22:00,5.68534,5.68558,5.68464,5.68471,9000000.0
2007-03-06 01:23:00,5.68486,5.68566,5.68396,5.68421,13000000.0
2007-03-06 01:24:00,5.68488,5.68553,5.68388,5.68553,14000000.0
2007-03-06 01:25:00,5.68474,5.68592,5.68474,5.68592,11000000.0
2007-03-06 01:26:00,5.68586,5.68586,5.68431,5.68431,10000000.0
2007-03-06 01:27:00,5.68505,5.68509,5.68365,5.6843,17000000.0
2007-03-06 01:28:00,5.68403,5.68475,5.68323,5.68348,13000000.0
2007-03-06 01:29:00,5.68446,5.68446,5.68231,5.68257,19000000.0
2007-03-06 01:30:00,5.68265,5.68398,5.6826,5.68311,15000000.0
2007-03-06 01:31:00,5.68424,5.68424,5.68253,5.68288,15000000.0
2007-03-06 01:32:00,5.68334,5.68428,5.68325,5.68378,12000000.0
2007-03-06 01:33:00,5.68321,5.68374,5.68309,5.68374,8000000.0
2007-03-06 01:34:00,5.68433,5.68438,5.68402,5.68438,18000000.0
2007-03-06 01:35:00,5.68399,5.68509,5.68369,5.68442,12000000.0
2007-03-06 01:36:00,5.68388,5.68521,5.68328,5.68328,16000000.0
2007-03-06 01:37:00,5.68296,5.6846,5.68296,5.68326,15000000.0
2007-03-06 01:38:00,5.68344,5.68432,5.68283,5.68432,18000000.0
2007-03-06 01:39:00,5.68368,5.68492,5.68336,5.68389,10000000.0
2007-03-06 01:40:00,5.68353,5.68468,5.68309,5.68412,11000000.0
2007-03-06 01:41:00,5.68445,5.68518,5.68378,5.68393,16000000.0
2007-03-06 01:42:00,5.68528,5.68528,5.68325,5.68325,14000000.0
2007-03-06 01:43:00,5.6833,5.68469,5.6833,5.6842,16000000.0
2007-03-06 01:44:00,5.68406,5.68444,5.6832,5.6832,15000000.0
2007-03-06 01:45:00,5.68323,5.68421,5.68272,5.68421,16000000.0
2007-03-06 01:46:00,5.68354,5.68473,5.68318,5.68473,9000000.0
2007-03-06 01:47:00,5.68509,5.68509,5.68292,5.68448,17000000.0
2007-03-06 01:48:00,5.68334,5.68464,5.68245,5.68306,16000000.0
2007-03-06 01:49:00,5.68389,5.68425,5.68295,5.68384,10000000.0
2007-03-06 01:50:00,5.68359,5.68427,5.68313,5.68355,11000000.0
2007-03-06 01:51:00,5.68337,5.68397,5.68321,5.68356,12000000.0
2007-03-06 01:52:00,5.68354,5.68444,5.68301,5.68345,12000000.0
2007-03-06 01:53:00,5.68372,5.684,5.68324,5.68324,18000000.0
2007-03-06 01:54:00,5.68341,5.68403,5.68334,5.68392,14000000.0
2007-03-06 01:55:00,5.68383,5.68481,5.68346,5.68387,18000000.0
2007-03-06 01:56:00,5.68438,5.68482,5.68399,5.68418,8000000.0
2007-03-06 01:57:00,5.68428,5.68481,5.68369,5.68451,13000000.0
2007-03-06 01:58:00,5.68415,5.6846,5.68386,5.68399,11000000.0
2007-03-06 01:59:00,5.68371,5.68472,5.68368,5.68413,11000000.0
2007-03-06 02:00:00,5.68417,5.68515,5.684,5.68515,16000000.0
2007-03-06 02:01:00,5.68498,5.68588,5.68453,5.68516,21000000.0
2007-03-06 02:02:00,5.68496,5.68537,5.68437,5.68437,10000000.0
2007-03-06 02:03:00,5.68444,5.68582,5.68439,5.68582,8000000.0
2007-03-06 02:04:00,5.68548,5.68554,5.68386,5.68388,14000000.0
2007-03-06 02:05:00,5.68308,5.68516,5.68265,5.68411,14000000.0
2007-03-06 02:06:00,5.68333,5.68333,5.67841,5.67841,15000000.0
2007-03-06 02:07:00,5.67934,5.67959,5.6781,5.6783,10000000.0
2007-03-06 02:08:00,5.67791,5.67895,5.67735,5.67809,16000000.0
2007-03-06 02:09:00,5.67821,5.68051,5.67802,5.67953,18000000.0
2007-03-06 02:10:00,5.67996,5.68429,5.67996,5.68104,16000000.0
2007-03-06 02:11:00,5.68069,5.68072,5.67932,5.67967,14000000.0
2007-03-06 02:12:00,5.67907,5.67979,5.67802,5.67836,10000000.0
2007-03-06 02:13:00,5.67864,5.67877,5.67735,5.67783,15000000.0
2007-03-06 02:14:00,5.67717,5.67771,5.67562,5.67562,19000000.0
2007-03-06 02:15:00,5.67577,5.67649,5.67434,5.67434,12000000.0
2007-03-06 02:16:00,5.67576,5.67629,5.67461,5.67629,18000000.0
2007-03-06 02:17:00,5.67517,5.67593,5.67421,5.67592,14000000.0
2007-03-06 02:18:00,5.67569,5.67618,5.67489,5.67618,12000000.0
2007-03-06 02:19:00,5.67513,5.67548,5.67408,5.67462,14000000.0
2007-03-06 02:20:00,5.67443,5.67557,5.674,5.67531,13000000.0
2007-03-06 02:21:00,5.67569,5.67676,5.67497,5.67676,15000000.0
2007-03-06 02:22:00,5.67554,5.67702,5.67554,5.67702,13000000.0
2007-03-06 02:23:00,5.6755,5.67689,5.67532,5.67666,16000000.0
2007-03-06 02:24:00,5.67583,5.67631,5.67513,5.67513,17000000.0
2007-03-06 02:25:00,5.67578,5.67634,5.67495,5.67569,10000000.0
2007-03-06 02:26:00,5.67583,5.6763,5.67504,5.6753,13000000.0
2007-03-06 02:27:00,5.67503,5.67586,5.67469,5.67586,7000000.0
2007-03-06 02:28:00,5.67536,5.67543,5.67398,5.67398,9000000.0
2007-03-06 02:29:00,5.67517,5.67597,5.6743,5.67577,20000000.0
2007-03-06 02:30:00,5.67525,5.67722,5.67525,5.67592,11000000.0
2007-03-06 02:31:00,5.67566,5.67656,5.67518,5.67628,9000000.0
2007-03-06 02:32:00,5.67485,5.67548,5.67416,5.67533,13000000.0
2007-03-06 02:33:00,5.67516,5.67573,5.67438,5.67476,14000000.0
2007-03-06 02:34:00,5.67474,5.67525,5.67413,5.6745,17000000.0
2007-03-06 02:35:00,5.67446,5.67495,5.67306,5.67393,15000000.0
2007-03-06 02:36:00,5.67361,5.67502,5.6731,5.67444,14000000.0
2007-03-06 02:37:00,5.67482,5.67497,5.6739,5.67473,13000000.0
2007-03-06 02:38:00,5.67496,5.67514,5.67357,5.67411,14000000.0
2007-03-06 02:39:00,5.67431,5.67478,5.67332,5.67334,15000000.0
2007-03-06 02:40:00,5.67396,5.67445,5.67267,5.6734,12000000.0
2007-03-06 02:41:00,5.67339,5.67496,5.67293,5.67368,13000000.0
2007-03-06 02:42:00,5.67443,5.67498,5.67346,5.67346,16000000.0
2007-03-06 02:43:00,5.67453,5.67512,5.67382,5.67382,18000000.0
2007-03-06 02:44:00,5.67321,5.67494,5.67301,5.67449,10000000.0
2007-03-06 02:45:00,5.67446,5.67554,5.67434,5.67484,14000000.0
2007-03-06 02:46:00,5.67555,5.67609,5.67431,5.67601,18000000.0
2007-03-06 02:47:00,5.67486,5.67637,5.67486,5.67563,17000000.0
2007-03-06 02:48:00,5.67508,5.67538,5.67447,5.67452,7000000.0
2007-03-06 02:49:00,5.67539,5.6765,5.67471,5.6765,13000000.0
2007-03-06 02:50:00,5.67542,5.67728,5.67542,5.67651,14000000.0
2007-03-06 02:51:00,5.67645,5.67711,5.6753,5.67629,15000000.0
2007-03-06 02:52:00,5.67565,5.67784,5.67558,5.67639,15000000.0
2007-03-06 02:53:00,5.67611,5.6777,5.67539,5.6777,9000000.0
2007-03-06 02:54:00,5.67754,5.67858,5.67642,5.67804,13000000.0
2007-03-06 02:55:00,5.67769,5.67897,5.67769,5.67798,11000000.0
2007-03-06 02:56:00,5.67871,5.68035,5.67842,5.67997,18000000.0
2007-03-06 02:57:00,5.67997,5.6803,5.67836,5.67848,13000000.0
2007-03-06 02:58:00,5.67875,5.67968,5.6783,5.67968,9000000.0
2007-03-06 02:59:00,5.67909,5.67971,5.67859,5.67918,14000000.0
2007-03-06 03:00:00,5.679,5.67954,5.67859,5.67923,11000000.0
2007-03-06 03:01:00,5.67996,5.68005,5.67859,5.67869,11000000.0
2007-03-06 03:02:00,5.67997,5.68002,5.679,5.67956,11000000.0
2007-03-06 03:03:00,5.67939,5.68095,5.67901,5.68089,23000000.0
2007-03-06 03:04:00,5.68037,5.68091,5.6799,5.68091,11000000.0
2007-03-06 03:05:00,5.67999,5.68105,5.67949,5.67949,17000000.0
2007-03-06 03:06:00,5.68022,5.68022,5.67659,5.67659,9000000.0
2007-03-06 03:07:00,5.67636,5.67986,5.67636,5.67872,15000000.0
2007-03-06 03:08:00,5.67913,5.67938,5.67795,5.67896,12000000.0
2007-03-06 03:09:00,5.67882,5.67985,5.6785,5.67885,15000000.0
2007-03-06 03:10:00,5.67841,5.67852,5.67758,5.67775,19000000.0
2007-03-06 03:11:00,5.67732,5.67792,5.67696,5.67751,15000000.0
2007-03-06 03:12:00,5.67728,5.67822,5.67658,5.67689,18000000.0
2007-03-06 03:13:00,5.67666,5.67913,5.67666,5.67866,18000000.0
2007-03-06 03:14:00,5.67671,5.67818,5.67671,5.67699,10000000.0
2007-03-06 03:15:00,5.67735,5.67825,5.67714,5.67825,7000000.0
2007-03-06 03:16:00,5.67804,5.67804,5.6766,5.67673,8000000.0
2007-03-06 03:17:00,5.67782,5.67838,5.67714,5.67735,10000000.0
2007-03-06 03:18:00,5.67878,5.67888,5.67753,5.67863,15000000.0
2007-03-06 03:19:00,5.67907,5.68012,5.67875,5.67965,10000000.0
2007-03-06 03:20:00,5.68025,5.68025,5.67883,5.67935,16000000.0
2007-03-06 03:21:00,5.67915,5.67995,5.67842,5.67842,11000000.0
2007-03-06 03:22:00,5.67919,5.67981,5.67892,5.67981,10000000.0
2007-03-06 03:23:00,5.67876,5.67977,5.67849,5.67849,12000000.0
2007-03-06 03:24:00,5.679,5.67987,5.67873,5.67925,13000000.0
2007-03-06 03:25:00,5.68002,5.68063,5.67964,5.68003,11000000.0
2007-03-06 03:26:00,5.68039,5.68084,5.6794,5.68001,13000000.0
2007-03-06 03:27:00,5.68004,5.68084,5.67889,5.67927,14000000.0
2007-03-06 03:28:00,5.67829,5.67926,5.67788,5.6791,18000000.0
2007-03-06 03:29:00,5.6786,5.67937,5.67807,5.67882,15000000.0
2007-03-06 03:30:00,5.67898,5.6791,5.6784,5.67886,10000000.0
2007-03-06 03:31:00,5.67746,5.67826,5.67735,5.67818,13000000.0
2007-03-06 03:32:00,5.67802,5.67928,5.67746,5.67878,16000000.0
2007-03-06 03:33:00,5.67825,5.67873,5.67707,5.67749,13000000.0
2007-03-06 03:34:00,5.67691,5.6787,5.67691,5.67691,16000000.0
2007-03-06 03:35:00,5.67715,5.67864,5.67715,5.67861,10000000.0
2007-03-06 03:36:00,5.6782,5.67877,5.67736,5.67857,11000000.0
2007-03-06 03:37:00,5.6782,5.67956,5.67766,5.67942,13000000.0
2007-03-06 03:38:00,5.67906,5.67997,5.67816,5.67851,13000000.0
2007-03-06 03:39:00,5.67847,5.67968,5.67827,5.67968,13000000.0
2007-03-06 03:40:00,5.68023,5.68034,5.67874,5.67874,12000000.0
2007-03-06 03:41:00,5.67893,5.68063,5.67893,5.68063,16000000.0
2007-03-06 03:42:00,5.68086,5.68086,5.67908,5.68012,21000000.0
2007-03-06 03:43:00,5.68037,5.68079,5.67913,5.67987,18000000.0
2007-03-06 03:44:00,5.67944,5.68043,5.67877,5.67966,15000000.0
2007-03-06 03:45:00,5.68016,5.68089,5.6798,5.67987,9000000.0
2007-03-06 03:46:00,5.67985,5.6805,5.67939,5.67988,8000000.0
2007-03-06 03:47:00,5.67985,5.68067,5.67971,5.68053,11000000.0
2007-03-06 03:48:00,5.67963,5.68099,5.6795,5.68099,9000000.0
2007-03-06 03:49:00,5.68083,5.68204,5.68051,5.68051,16000000.0
2007-03-06 03:50:00,5.68065,5.6828,5.68065,5.68225,19000000.0
2007-03-06 03:51:00,5.68344,5.68344,5.68095,5.68119,9000000.0
2007-03-06 03:52:00,5.68137,5.68171,5.67996,5.68155,19000000.0
2007-03-06 03:53:00,5.68103,5.68149,5.68027,5.68134,10000000.0
2007-03-06 03:54:00,5.68125,5.68213,5.68042,5.68121,17000000.0
2007-03-06 03:55:00,5.68221,5.68221,5.68037,5.68052,16000000.0
2007-03-06 03:56:00,5.68111,5.68195,5.68075,5.68195,7000000.0
2007-03-06 03:57:00,5.68188,5.68188,5.68006,5.68106,11000000.0
2007-03-06 03:58:00,5.68062,5.68145,5.68012,5.68114,12000000.0
2007-03-06 03:59:00,5.68152,5.68176,5.68012,5.68176,17000000.0
2007-03-06 04:00:00,5.68151,5.68185,5.68086,5.68129,12000000.0
2007-03-06 04:01:00,5.68101,5.68182,5.68065,5.68092,16000000.0
2007-03-06 04:02:00,5.68128,5.68207,5.68034,5.68093,14000000.0
2007-03-06 04:03:00,5.68198,5.68198,5.68064,5.68088,12000000.0
2007-03-06 04:04:00,5.68075,5.68195,5.68031,5.68118,16000000.0
2007-03-06 04:05:00,5.68105,5.6817,5.68076,5.68105,13000000.0
2007-03-06 04:06:00,5.68067,5.6817,5.68067,5.68127,16000000.0
2007-03-06 04:07:00,5.68194,5.68203,5.68075,5.68098,13000000.0
2007-03-06 04:08:00,5.68113,5.68173,5.68072,5.68118,14000000.0
2007-03-06 04:09:00,5.68031,5.68251,5.68031,5.68213,10000000.0
2007-03-06 04:10:00,5.68308,5.6839,5.68235,5.68331,12000000.0
2007-03-06 04:11:00,5.68299,5.68418,5.6827,5.68409,14000000.0
2007-03-06 04:12:00,5.68272,5.68496,5.68272,5.68485,19000000.0
2007-03-06 04:13:00,5.68432,5.68551,5.68365,5.6852,20000000.0
2007-03-06 04:14:00,5.68507,5.68564,5.68417,5.68491,12000000.0
2007-03-06 04:15:00,5.6858,5.6858,5.68452,5.68517,8000000.0
2007-03-06 04:16:00,5.68477,5.6851,5.68375,5.68375,13000000.0
2007-03-06 04:17:00,5.68475,5.68501,5.68337,5.68501,15000000.0
2007-03-06 04:18:00,5.68572,5.68572,5.68388,5.68406,9000000.0
2007-03-06 04:19:00,5.68395,5.68475,5.68305,5.68352,12000000.0
2007-03-06 04:20:00,5.68309,5.68403,5.68281,5.68387,9000000.0
2007-03-06 04:21:00,5.68313,5.68373,5.68216,5.68216,17000000.0
2007-03-06 04:22:00,5.68285,5.68321,5.68206,5.68318,14000000.0
2007-03-06 04:23:00,5.683,5.68324,5.68182,5.68182,10000000.0
2007-03-06 04:24:00,5.68167,5.68303,5.68149,5.68176,12000000.0
2007-03-06 04:25:00,5.68194,5.68242,5.68141,5.6822,10000000.0
2007-03-06 04:26:00,5.68157,5.68275,5.681,5.68263,7000000.0
2007-03-06 04:27:00,5.68183,5.6826,5.68105,5.68105,15000000.0
2007-03-06 04:28:00,5.6826,5.68317,5.68198,5.68258,7000000.0
2007-03-06 04:29:00,5.68178,5.68204,5.68066,5.68066,14000000.0
2007-03-06 04:30:00,5.68095,5.6814,5.67929,5.67929,11000000.0
2007-03-06 04:31:00,5.68067,5.68121,5.67904,5.68121,15000000.0
2007-03-06 04:32:00,5.68172,5.68179,5.68051,5.68166,17000000.0
2007-03-06 04:33:00,5.68073,5.68132,5.68001,5.6807,14000000.0
2007-03-06 04:34:00,5.6811,5.68181,5.68071,5.68169,9000000.0
2007-03-06 04:35:00,5.68174,5.68186,5.68011,5.68114,12000000.0
2007-03-06 04:36:00,5.68152,5.68209,5.67991,5.68024,12000000.0
2007-03-06 04:37:00,5.68031,5.68113,5.67996,5.68004,12000000.0
2007-03-06 04:38:00,5.68133,5.68178,5.68071,5.68071,11000000.0
2007-03-06 04:39:00,5.68127,5.68227,5.68121,5.68121,17000000.0
2007-03-06 04:40:00,5.68103,5.68208,5.68086,5.68163,9000000.0
2007-03-06 04:41:00,5.68125,5.68204,5.68082,5.68126,10000000.0
2007-03-06 04:42:00,5.68063,5.68214,5.68062,5.68126,8000000.0
2007-03-06 04:43:00,5.68201,5.68321,5.68099,5.68099,18000000.0
2007-03-06 04:44:00,5.68154,5.68171,5.68088,5.68115,9000000.0
2007-03-06 04:45:00,5.6802,5.68164,5.67983,5.68118,9000000.0
2007-03-06 04:46:00,5.68043,5.68043,5.67843,5.679,16000000.0
2007-03-06 04:47:00,5.67889,5.68024,5.67889,5.67955,12000000.0
2007-03-06 04:48:00,5.67888,5.67933,5.67811,5.67811,10000000.0
2007-03-06 04:49:00,5.67695,5.67817,5.67642,5.67712,16000000.0
2007-03-06 04:50:00,5.67625,5.67766,5.6759,5.67735,16000000.0
2007-03-06 04:51:00,5.67843,5.67845,5.67709,5.67779,20000000.0
2007-03-06 04:52:00,5.67727,5.6783,5.67706,5.67715,13000000.0
2007-03-06 04:53:00,5.67666,5.67806,5.67366,5.67366,11000000.0
2007-03-06 04:54:00,5.67457,5.67654,5.67445,5.67478,11000000.0
2007-03-06 04:55:00,5.67485,5.67616,5.67483,5.67528,12000000.0
2007-03-06 04:56:00,5.67517,5.67646,5.67458,5.67556,16000000.0
2007-03-06 04:57:00,5.67595,5.67622,5.67436,5.67507,7000000.0
2007-03-06 04:58:00,5.67563,5.67563,5.67423,5.67504,13000000.0
2007-03-06 04:59:00,5.67459,5.6752,5.67401,5.67409,17000000.0
2007-03-06 05:00:00,5.67491,5.67574,5.67482,5.67574,10000000.0
2007-03-06 05:01:00,5.67501,5.67567,5.67393,5.67495,13000000.0
2007-03-06 05:02:00,5.67444,5.67548,5.67373,5.6741,18000000.0
2007-03-06 05:03:00,5.67482,5.67594,5.67473,5.67536,9000000.0
2007-03-06 05:04:00,5.67484,5.67618,5.6743,5.67481,12000000.0
2007-03-06 05:05:00,5.67452,5.676,5.67421,5.67565,10000000.0
2007-03-06 05:06:00,5.67626,5.67737,5.67543,5.67737,20000000.0
2007-03-06 05:07:00,5.67735,5.67764,5.6766,5.67764,10000000.0
2007-03-06 05:08:00,5.67615,5.67714,5.67581,5.67632,17000000.0
2007-03-06 05:09:00,5.67621,5.67737,5.67519,5.67737,15000000.0
2007-03-06 05:10:00,5.67646,5.67674,5.67601,5.67642,10000000.0
2007-03-06 05:11:00,5.67654,5.67741,5.67616,5.67616,16000000.0
2007-03-06 05:12:00,5.67762,5.67762,5.67668,5.67668,7000000.0
2007-03-06 05:13:00,5.67682,5.67799,5.67609,5.67746,12000000.0
2007-03-06 05:14:00,5.67711,5.6781,5.67665,5.67687,14000000.0
2007-03-06 05:15:00,5.67697,5.67714,5.67615,5.67662,16000000.0
2007-03-06 05:16:00,5.67645,5.6768,5.67554,5.67624,15000000.0
2007-03-06 05:17:00,5.67568,5.67676,5.67519,5.67524,10000000.0
2007-03-06 05:18:00,5.67602,5.67632,5.67497,5.67543,13000000.0
2007-03-06 05:19:00,5.67584,5.67603,5.67438,5.6748,13000000.0
2007-03-06 05:20:00,5.67483,5.67546,5.67402,5.67447,20000000.0
2007-03-06 05:21:00,5.67485,5.67496,5.67381,5.67461,9000000.0
2007-03-06 05:22:00,5.67526,5.67526,5.67361,5.67361,17000000.0
2007-03-06 05:23:00,5.67343,5.67426,5.67262,5.67329,14000000.0
2007-03-06 05:24:00,5.6727,5.67345,5.67155,5.67225,19000000.0
2007-03-06 05:25:00,5.67176,5.6728,5.67176,5.67253,13000000.0
2007-03-06 05:26:00,5.67236,5.67365,5.67171,5.67201,13000000.0
2007-03-06 05:27:00,5.67337,5.67379,5.67267,5.67379,13000000.0
2007-03-06 05:28:00,5.67388,5.67435,5.67329,5.67413,10000000.0
2007-03-06 05:29:00,5.67418,5.67553,5.6739,5.67405,17000000.0
2007-03-06 05:30:00,5.6734,5.67368,5.67336,5.67336,21000000.0
2007-03-06 05:31:00,5.67418,5.67643,5.67418,5.67518,13000000.0
2007-03-06 05:32:00,5.67578,5.67578,5.67443,5.67554,16000000.0
2007-03-06 05:33:00,5.67514,5.67514,5.67396,5.67465,13000000.0
2007-03-06 05:34:00,5.67478,5.67531,5.6739,5.67449,13000000.0
2007-03-06 05:35:00,5.67437,5.67508,5.67384,5.67465,14000000.0
2007-03-06 05:36:00,5.67495,5.67501,5.6732,5.67394,18000000.0
2007-03-06 05:37:00,5.6737,5.6737,5.67267,5.67267,12000000.0
2007-03-06 05:38:00,5.67267,5.67356,5.67267,5.67337,13000000.0
2007-03-06 05:39:00,5.67351,5.67452,5.67283,5.67284,21000000.0
2007-03-06 05:40:00,5.6738,5.6738,5.67202,5.67344,14000000.0
2007-03-06 05:41:00,5.67241,5.674,5.67216,5.67329,13000000.0
2007-03-06 05:42:00,5.67361,5.67436,5.67277,5.67277,8000000.0
2007-03-06 05:43:00,5.67436,5.67482,5.67344,5.67387,13000000.0
2007-03-06 05:44:00,5.67383,5.67467,5.67356,5.67399,13000000.0
2007-03-06 05:45:00,5.67414,5.67459,5.67311,5.67311,24000000.0
2007-03-06 05:46:00,5.67373,5.67588,5.67352,5.67352,14000000.0
2007-03-06 05:47:00,5.67407,5.67558,5.67379,5.67467,11000000.0
2007-03-06 05:48:00,5.67486,5.6756,5.67469,5.67547,18000000.0
2007-03-06 05:49:00,5.67596,5.67614,5.67389,5.67389,10000000.0
2007-03-06 05:50:00,5.67386,5.67435,5.67354,5.67388,10000000.0
2007-03-06 05:51:00,5.67399,5.67469,5.6736,5.67383,11000000.0
2007-03-06 05:52:00,5.67421,5.67452,5.67322,5.67368,19000000.0
2007-03-06 05:53:00,5.67362,5.67389,5.6727,5.67338,15000000.0
2007-03-06 05:54:00,5.67303,5.67365,5.67245,5.67327,7000000.0
2007-03-06 05:55:00,5.67314,5.67314,5.67249,5.67249,12000000.0
2007-03-06 05:56:00,5.67282,5.67485,5.67264,5.67264,16000000.0
2007-03-06 05:57:00,5.67428,5.67428,5.67291,5.67356,11000000.0
2007-03-06 05:58:00,5.67361,5.67386,5.67273,5.67353,22000000.0
2007-03-06 05:59:00,5.67341,5.67379,5.67226,5.67251,9000000.0
2007-03-06 06:00:00,5.67299,5.67369,5.67233,5.67315,17000000.0
2007-03-06 06:01:00,5.67354,5.67464,5.67294,5.67306,18000000.0
2007-03-06 06:02:00,5.67268,5.67314,5.6719,5.67285,18000000.0
2007-03-06 06:03:00,5.67254,5.67258,5.67098,5.67184,16000000.0
2007-03-06 06:04:00,5.67114,5.67134,5.67049,5.67093,8000000.0
2007-03-06 06:05:00,5.67064,5.67137,5.67044,5.67113,10000000.0
2007-03-06 06:06:00,5.67109,5.67248,5.67071,5.6722,27000000.0
2007-03-06 06:07:00,5.67157,5.67353,5.67157,5.67352,17000000.0
2007-03-06 06:08:00,5.67294,5.67307,5.67151,5.67307,14000000.0
2007-03-06 06:09:00,5.67293,5.67365,5.67221,5.67356,13000000.0
2007-03-06 06:10:00,5.67374,5.67477,5.67319,5.67411,14000000.0
2007-03-06 06:11:00,5.67381,5.67447,5.67334,5.67405,16000000.0
2007-03-06 06:12:00,5.67395,5.67464,5.67316,5.67345,17000000.0
2007-03-06 06:13:00,5.67325,5.67403,5.67248,5.67248,14000000.0
2007-03-06 06:14:00,5.67212,5.67322,5.67212,5.67271,12000000.0
2007-03-06 06:15:00,5.67262,5.6736,5.67219,5.67279,13000000.0
2007-03-06 06:16:00,5.67251,5.67303,5.67193,5.67209,14000000.0
2007-03-06 06:17:00,5.67168,5.67338,5.67116,5.67116,11000000.0
2007-03-06 06:18:00,5.67213,5.67275,5.67105,5.67264,12000000.0
2007-03-06 06:19:00,5.67142,5.67183,5.67048,5.6711,19000000.0
2007-03-06 06:20:00,5.67118,5.67176,5.67026,5.67137,11000000.0
2007-03-06 06:21:00,5.67112,5.67222,5.67112,5.67214,9000000.0
2007-03-06 06:22:00,5.67208,5.67342,5.67178,5.67252,22000000.0
2007-03-06 06:23:00,5.67247,5.67347,5.67235,5.67258,18000000.0
2007-03-06 06:24:00,5.67231,5.67231,5.67193,5.67196,8000000.0
2007-03-06 06:25:00,5.67206,5.67304,5.67188,5.67247,9000000.0
2007-03-06 06:26:00,5.67278,5.67353,5.67243,5.67281,13000000.0
2007-03-06 06:27:00,5.67193,5.67325,5.67161,5.6731,15000000.0
2007-03-06 06:28:00,5.67364,5.67405,5.67293,5.67405,18000000.0
2007-03-06 06:29:00,5.67284,5.6743,5.67284,5.67377,16000000.0
2007-03-06 06:30:00,5.67455,5.67478,5.67337,5.6735,10000000.0
2007-03-06 06:31:00,5.67361,5.67495,5.67361,5.67428,13000000.0
2007-03-06 06:32:00,5.67407,5.67437,5.67316,5.67316,10000000.0
2007-03-06 06:33:00,5.67312,5.67435,5.67312,5.67375,10000000.0
2007-03-06 06:34:00,5.67337,5.67378,5.67263,5.67374,15000000.0
2007-03-06 06:35:00,5.67336,5.67406,5.67292,5.67344,13000000.0
2007-03-06 06:36:00,5.67277,5.67414,5.67277,5.67354,23000000.0
2007-03-06 06:37:00,5.67308,5.67407,5.67245,5.67394,11000000.0
2007-03-06 06:38:00,5.67354,5.67421,5.67271,5.67289,17000000.0
2007-03-06 06:39:00,5.67309,5.67336,5.67172,5.67172,8000000.0
2007-03-06 06:40:00,5.67353,5.67353,5.67217,5.67217,15000000.0
2007-03-06 06:41:00,5.67226,5.67394,5.67226,5.6725,15000000.0
2007-03-06 06:42:00,5.67276,5.67427,5.67245,5.67292,16000000.0
2007-03-06 06:43:00,5.67368,5.67425,5.67262,5.67262,12000000.0
2007-03-06 06:44:00,5.67385,5.67395,5.67235,5.67348,13000000.0
2007-03-06 06:45:00,5.67412,5.67444,5.67284,5.67285,14000000.0
2007-03-06 06:46:00,5.6725,5.67415,5.6725,5.6732,12000000.0
2007-03-06 06:47:00,5.67283,5.6738,5.67255,5.67357,11000000.0
2007-03-06 06:48:00,5.67315,5.6739,5.67268,5.67268,15000000.0
2007-03-06 06:49:00,5.67273,5.67414,5.67273,5.67333,17000000.0
2007-03-06 06:50:00,5.67296,5.67406,5.67285,5.67345,13000000.0
2007-03-06 06:51:00,5.67427,5.67437,5.67299,5.67316,8000000.0
2007-03-06 06:52:00,5.67338,5.67476,5.67323,5.67323,14000000.0
2007-03-06 06:53:00,5.67315,5.67464,5.67315,5.67464,13000000.0
2007-03-06 06:54:00,5.67484,5.67601,5.67452,5.67502,8000000.0
2007-03-06 06:55:00,5.67487,5.6781,5.67487,5.67801,10000000.0
2007-03-06 06:56:00,5.67669,5.67835,5.67614,5.67649,11000000.0
2007-03-06 06:57:00,5.67586,5.67741,5.67586,5.67661,17000000.0
2007-03-06 06:58:00,5.67696,5.67793,5.67635,5.67793,12000000.0
2007-03-06 06:59:00,5.6768,5.67779,5.67649,5.67677,14000000.0
2007-03-06 07:00:00,5.67593,5.67707,5.67588,5.67665,11000000.0
2007-03-06 07:01:00,5.67599,5.67691,5.67572,5.67644,10000000.0
2007-03-06 07:02:00,5.67677,5.67768,5.67597,5.67597,14000000.0
2007-03-06 07:03:00,5.67587,5.67655,5.67529,5.67556,7000000.0
2007-03-06 07:04:00,5.67511,5.67604,5.67474,5.67533,16000000.0
2007-03-06 07:05:00,5.67481,5.67634,5.67481,5.67569,15000000.0
2007-03-06 07:06:00,5.67541,5.67618,5.67508,5.6755,16000000.0
2007-03-06 07:07:00,5.67563,5.67587,5.67496,5.67496,12000000.0
2007-03-06 07:08:00,5.67646,5.67648,5.67535,5.67545,8000000.0
2007-03-06 07:09:00,5.67539,5.67637,5.67539,5.67586,8000000.0
2007-03-06 07:10:00,5.67599,5.67762,5.67578,5.67753,16000000.0
2007-03-06 07:11:00,5.67708,5.678,5.67673,5.67788,17000000.0
2007-03-06 07:12:00,5.67699,5.67753,5.67581,5.67591,20000000.0
2007-03-06 07:13:00,5.67601,5.67693,5.67523,5.67622,18000000.0
2007-03-06 07:14:00,5.6756,5.67768,5.6756,5.67611,11000000.0
2007-03-06 07:15:00,5.67595,5.6771,5.67574,5.6771,18000000.0
2007-03-06 07:16:00,5.67716,5.67786,5.67633,5.67711,18000000.0
2007-03-06 07:17:00,5.6758,5.67709,5.67552,5.67584,12000000.0
2007-03-06 07:18:00,5.6758,5.67739,5.67563,5.67739,18000000.0
2007-03-06 07:19:00,5.67738,5.67738,5.67589,5.676,14000000.0
2007-03-06 07:20:00,5.67643,5.67796,5.67583,5.67673,18000000.0
2007-03-06 07:21:00,5.67674,5.67773,5.67632,5.67773,13000000.0
2007-03-06 07:22:00,5.67778,5.67834,5.6764,5.67721,14000000.0
2007-03-06 07:23:00,5.67739,5.67787,5.67606,5.67699,15000000.0
2007-03-06 07:24:00,5.67743,5.67789,5.67645,5.67665,16000000.0
2007-03-06 07:25:00,5.67678,5.67741,5.67648,5.67668,15000000.0
2007-03-06 07:26:00,5.67691,5.67719,5.67596,5.67668,13000000.0
2007-03-06 07:27:00,5.67627,5.67673,5.67542,5.67558,12000000.0
2007-03-06 07:28:00,5.6758,5.67752,5.67574,5.67722,22000000.0
2007-03-06 07:29:00,5.67796,5.67801,5.67629,5.6769,16000000.0
2007-03-06 07:30:00,5.67847,5.67847,5.67671,5.67726,14000000.0
2007-03-06 07:31:00,5.67653,5.67775,5.67653,5.67775,13000000.0
2007-03-06 07:32:00,5.67735,5.67823,5.67706,5.67787,9000000.0
2007-03-06 07:33:00,5.67681,5.67769,5.67681,5.67756,7000000.0
2007-03-06 07:34:00,5.67669,5.67853,5.67649,5.67809,18000000.0
2007-03-06 07:35:00,5.67857,5.67928,5.67833,5.679,9000000.0
2007-03-06 07:36:00,5.67725,5.6786,5.67705,5.67741,13000000.0
2007-03-06 07:37:00,5.67705,5.67826,5.677,5.67757,11000000.0
2007-03-06 07:38:00,5.67722,5.6784,5.67722,5.67807,11000000.0
2007-03-06 07:39:00,5.67777,5.67851,5.67753,5.67798,19000000.0
2007-03-06 07:40:00,5.6782,5.67917,5.67763,5.67777,11000000.0
2007-03-06 07:41:00,5.67794,5.67863,5.6778,5.67812,7000000.0
2007-03-06 07:42:00,5.67864,5.67892,5.67737,5.67745,13000000.0
2007-03-06 07:43:00,5.67752,5.6781,5.67656,5.67687,14000000.0
2007-03-06 07:44:00,5.67661,5.67747,5.67593,5.67747,10000000.0
2007-03-06 07:45:00,5.67645,5.67728,5.67553,5.67553,8000000.0
2007-03-06 07:46:00,5.67605,5.67742,5.6757,5.67691,13000000.0
2007-03-06 07:47:00,5.67625,5.67691,5.67545,5.67545,15000000.0
2007-03-06 07:48:00,5.67632,5.67669,5.67513,5.67513,13000000.0
2007-03-06 07:49:00,5.67466,5.67502,5.67437,5.67439,10000000.0
2007-03-06 07:50:00,5.67515,5.67589,5.67432,5.67509,17000000.0
2007-03-06 07:51:00,5.67544,5.67604,5.67486,5.67528,16000000.0
2007-03-06 07:52:00,5.67571,5.67607,5.6748,5.67607,13000000.0
2007-03-06 07:53:00,5.6752,5.67575,5.67465,5.67533,10000000.0
2007-03-06 07:54:00,5.67499,5.67556,5.67428,5.67479,11000000.0
2007-03-06 07:55:00,5.67484,5.67643,5.67484,5.67527,12000000.0
2007-03-06 07:56:00,5.67474,5.67562,5.67391,5.67472,13000000.0
2007-03-06 07:57:00,5.67445,5.67606,5.67419,5.67563,8000000.0
2007-03-06 07:58:00,5.67594,5.67594,5.67415,5.67518,14000000.0
2007-03-06 07:59:00,5.67411,5.67474,5.67349,5.67456,15000000.0
2007-03-06 08:00:00,5.67376,5.67376,5.67247,5.67271,10000000.0
2007-03-06 08:01:00,5.67285,5.67449,5.67285,5.67362,13000000.0
2007-03-06 08:02:00,5.67282,5.67445,5.67257,5.67433,14000000.0
2007-03-06 08:03:00,5.67471,5.67471,5.67305,5.67315,12000000.0
2007-03-06 08:04:00,5.6745,5.67499,5.67322,5.67474,16000000.0
2007-03-06 08:05:00,5.67484,5.67588,5.674,5.6753,14000000.0
2007-03-06 08:06:00,5.67404,5.67562,5.67404,5.67562,19000000.0
2007-03-06 08:07:00,5.67485,5.67692,5.67485,5.67573,19000000.0
2007-03-06 08:08:00,5.67483,5.67631,5.67483,5.67582,11000000.0
2007-03-06 08:09:00,5.67556,5.67556,5.67421,5.67479,10000000.0
2007-03-06 08:10:00,5.67368,5.67566,5.67368,5.67522,16000000.0
2007-03-06 08:11:00,5.67602,5.67641,5.67536,5.67633,9000000.0
2007-03-06 08:12:00,5.67683,5.67683,5.67526,5.67542,10000000.0
2007-03-06 08:13:00,5.67619,5.67643,5.67522,5.67549,11000000.0
2007-03-06 08:14:00,5.67515,5.67667,5.67477,5.67561,12000000.0
2007-03-06 08:15:00,5.67448,5.6763,5.67413,5.6759,15000000.0
2007-03-06 08:16:00,5.6756,5.6756,5.67399,5.67453,14000000.0
2007-03-06 08:17:00,5.67419,5.67531,5.67397,5.67432,10000000.0
2007-03-06 08:18:00,5.67388,5.67453,5.67337,5.67422,9000000.0
2007-03-06 08:19:00,5.67372,5.67494,5.67372,5.67429,11000000.0
2007-03-06 08:20:00,5.67366,5.67494,5.67338,5.67424,11000000.0
2007-03-06 08:21:00,5.67496,5.67611,5.67422,5.67611,20000000.0
2007-03-06 08:22:00,5.67565,5.67669,5.67563,5.67604,8000000.0
2007-03-06 08:23:00,5.67485,5.67596,5.67468,5.67527,12000000.0
2007-03-06 08:24:00,5.67469,5.67581,5.67461,5.67512,13000000.0
2007-03-06 08:25:00,5.67518,5.67636,5.67506,5.6759,12000000.0
2007-03-06 08:26:00,5.67575,5.67597,5.67504,5.67521,13000000.0
2007-03-06 08:27:00,5.67479,5.6768,5.67479,5.67551,11000000.0
2007-03-06 08:28:00,5.6761,5.67693,5.67594,5.67693,8000000.0
2007-03-06 08:29:00,5.67533,5.67667,5.67487,5.67487,12000000.0
2007-03-06 08:30:00,5.67603,5.67607,5.67445,5.67445,11000000.0
2007-03-06 08:31:00,5.67592,5.67633,5.67465,5.6748,10000000.0
2007-03-06 08:32:00,5.67411,5.67607,5.67411,5.67587,13000000.0
2007-03-06 08:33:00,5.67466,5.67572,5.67466,5.67572,11000000.0
2007-03-06 08:34:00,5.67581,5.67595,5.67275,5.67275,17000000.0
2007-03-06 08:35:00,5.67277,5.67299,5.67176,5.67289,11000000.0
2007-03-06 08:36:00,5.67245,5.67602,5.67236,5.67602,10000000.0
2007-03-06 08:37:00,5.6769,5.67696,5.67568,5.67568,9000000.0
2007-03-06 08:38:00,5.67646,5.67674,5.67547,5.67641,18000000.0
2007-03-06 08:39:00,5.67648,5.67648,5.67543,5.67547,8000000.0
2007-03-06 08:40:00,5.67625,5.67697,5.67589,5.67667,7000000.0
2007-03-06 08:41:00,5.67769,5.67769,5.67617,5.67664,16000000.0
2007-03-06 08:42:00,5.67738,5.6796,5.67687,5.67791,14000000.0
2007-03-06 08:43:00,5.67861,5.67896,5.67754,5.67896,12000000.0
2007-03-06 08:44:00,5.67821,5.67918,5.67792,5.67849,9000000.0
2007-03-06 08:45:00,5.6775,5.67808,5.67689,5.6774,18000000.0
2007-03-06 08:46:00,5.67695,5.67723,5.67541,5.67582,14000000.0
2007-03-06 08:47:00,5.67665,5.67792,5.67601,5.67714,18000000.0
2007-03-06 08:48:00,5.67728,5.67825,5.67643,5.67713,12000000.0
2007-03-06 08:49:00,5.67746,5.67793,5.67673,5.67793,14000000.0
2007-03-06 08:50:00,5.67734,5.678,5.67612,5.67612,16000000.0
2007-03-06 08:51:00,5.67652,5.67916,5.67652,5.6776,21000000.0
2007-03-06 08:52:00,5.67891,5.67968,5.67758,5.67859,20000000.0
2007-03-06 08:53:00,5.67778,5.67862,5.67741,5.67741,7000000.0
2007-03-06 08:54:00,5.67873,5.68037,5.67807,5.67983,17000000.0
2007-03-06 08:55:00,5.67925,5.68154,5.67875,5.68154,12000000.0
2007-03-06 08:56:00,5.68008,5.68072,5.67944,5.67944,17000000.0
2007-03-06 08:57:00,5.67977,5.68082,5.67872,5.68082,16000000.0
2007-03-06 08:58:00,5.67977,5.6802,5.67875,5.6802,12000000.0
2007-03-06 08:59:00,5.6789,5.68014,5.67831,5.68014,13000000.0
2007-03-06 09:00:00,5.67824,5.67968,5.67758,5.67758,17000000.0
2007-03-06 09:01:00,5.6779,5.67862,5.67758,5.67833,13000000.0
2007-03-06 09:02:00,5.67754,5.67796,5.6768,5.67796,8000000.0
2007-03-06 09:03:00,5.678,5.678,5.6766,5.67786,16000000.0
2007-03-06 09:04:00,5.67749,5.67796,5.67679,5.67796,8000000.0
2007-03-06 09:05:00,5.67848,5.67848,5.67622,5.67812,11000000.0
2007-03-06 09:06:00,5.67698,5.67951,5.67698,5.67766,10000000.0
2007-03-06 09:07:00,5.67835,5.6788,5.67692,5.67707,10000000.0
2007-03-06 09:08:00,5.67674,5.67851,5.67567,5.67683,19000000.0
2007-03-06 09:09:00,5.67648,5.67662,5.67413,5.67531,16000000.0
2007-03-06 09:10:00,5.6745,5.67502,5.67325,5.67384,8000000.0
2007-03-06 09:11:00,5.67309,5.67472,5.67309,5.67407,11000000.0
2007-03-06 09:12:00,5.6743,5.67443,5.67266,5.67266,16000000.0
2007-03-06 09:13:00,5.67403,5.67479,5.67304,5.67393,15000000.0
2007-03-06 09:14:00,5.67506,5.67525,5.67277,5.67497,17000000.0
2007-03-06 09:15:00,5.6739,5.67446,5.67322,5.67443,12000000.0
2007-03-06 09:16:00,5.67358,5.67562,5.67354,5.67543,14000000.0
2007-03-06 09:17:00,5.67501,5.67651,5.6743,5.6758,14000000.0
2007-03-06 09:18:00,5.67579,5.67603,5.67498,5.67549,18000000.0
2007-03-06 09:19:00,5.67597,5.67654,5.67439,5.67602,14000000.0
2007-03-06 09:20:00,5.67619,5.67619,5.67489,5.67517,18000000.0
2007-03-06 09:21:00,5.67666,5.67712,5.67523,5.67527,17000000.0
2007-03-06 09:22:00,5.67642,5.67642,5.67486,5.67496,13000000.0
2007-03-06 09:23:00,5.67494,5.67554,5.6739,5.67427,12000000.0
2007-03-06 09:24:00,5.67401,5.67509,5.67341,5.67403,14000000.0
2007-03-06 09:25:00,5.67194,5.67356,5.67186,5.67196,9000000.0
2007-03-06 09:26:00,5.6731,5.67427,5.67208,5.67299,13000000.0
2007-03-06 09:27:00,5.67289,5.67358,5.67091,5.67161,13000000.0
2007-03-06 09:28:00,5.67168,5.67228,5.67006,5.67228,19000000.0
2007-03-06 09:29:00,5.67122,5.67245,5.67099,5.67144,14000000.0
2007-03-06 09:30:00,5.6713,5.6728,5.6713,5.67235,15000000.0
2007-03-06 09:31:00,5.67257,5.67392,5.67214,5.67258,11000000.0
2007-03-06 09:32:00,5.67209,5.67352,5.67184,5.6729,16000000.0
2007-03-06 09:33:00,5.67383,5.67383,5.67226,5.67326,9000000.0
2007-03-06 09:34:00,5.67262,5.67376,5.67262,5.67341,18000000.0
2007-03-06 09:35:00,5.67324,5.67348,5.67251,5.67336,14000000.0
2007-03-06 09:36:00,5.67257,5.67536,5.67257,5.67536,16000000.0
2007-03-06 09:37:00,5.67356,5.67511,5.6731,5.67331,20000000.0
2007-03-06 09:38:00,5.67391,5.67489,5.67275,5.67435,19000000.0
2007-03-06 09:39:00,5.67368,5.67505,5.67351,5.67505,16000000.0
2007-03-06 09:40:00,5.67415,5.67528,5.67375,5.67466,12000000.0
2007-03-06 09:41:00,5.6747,5.67498,5.67368,5.67482,18000000.0
2007-03-06 09:42:00,5.67281,5.67398,5.67224,5.67309,16000000.0
2007-03-06 09:43:00,5.67247,5.67297,5.67142,5.67155,15000000.0
2007-03-06 09:44:00,5.67033,5.67095,5.66675,5.66999,13000000.0
2007-03-06 09:45:00,5.66875,5.66977,5.66741,5.66888,13000000.0
2007-03-06 09:46:00,5.66915,5.66937,5.66783,5.6693,17000000.0
2007-03-06 09:47:00,5.66751,5.66903,5.66663,5.66903,13000000.0
2007-03-06 09:48:00,5.66796,5.66975,5.66796,5.66828,16000000.0
2007-03-06 09:49:00,5.66958,5.66958,5.66746,5.66928,17000000.0
2007-03-06 09:50:00,5.66949,5.67153,5.66837,5.66978,12000000.0
2007-03-06 09:51:00,5.67124,5.67161,5.66988,5.67086,16000000.0
2007-03-06 09:52:00,5.67047,5.67305,5.67033,5.67305,16000000.0
2007-03-06 09:53:00,5.6721,5.67304,5.6712,5.67185,15000000.0
2007-03-06 09:54:00,5.6717,5.67239,5.67085,5.67145,15000000.0
2007-03-06 09:55:00,5.67185,5.67185,5.66859,5.67109,15000000.0
2007-03-06 09:56:00,5.67067,5.67129,5.66861,5.66948,17000000.0
2007-03-06 09:57:00,5.66927,5.67034,5.66891,5.66913,12000000.0
2007-03-06 09:58:00,5.66991,5.67016,5.66805,5.66888,14000000.0
2007-03-06 09:59:00,5.66892,5.6696,5.66802,5.66941,10000000.0
2007-03-06 10:00:00,5.66854,5.66935,5.66814,5.66868,11000000.0
2007-03-06 10:01:00,5.668,5.66977,5.668,5.66977,24000000.0
2007-03-06 10:02:00,5.67098,5.6719,5.66913,5.67111,14000000.0
2007-03-06 10:03:00,5.67096,5.67207,5.66985,5.67064,16000000.0
2007-03-06 10:04:00,5.67034,5.67183,5.67016,5.67114,10000000.0
2007-03-06 10:05:00,5.67182,5.67182,5.66828,5.6685,10000000.0
2007-03-06 10:06:00,5.66784,5.66983,5.66732,5.66933,9000000.0
2007-03-06 10:07:00,5.66745,5.6681,5.66622,5.66729,11000000.0
2007-03-06 10:08:00,5.66796,5.66875,5.66723,5.66829,9000000.0
2007-03-06 10:09:00,5.66706,5.66718,5.66582,5.66718,11000000.0
2007-03-06 10:10:00,5.66686,5.66717,5.66535,5.66717,15000000.0
2007-03-06 10:11:00,5.66766,5.66833,5.66598,5.66748,16000000.0
2007-03-06 10:12:00,5.66793,5.66902,5.66688,5.66688,19000000.0
2007-03-06 10:13:00,5.66803,5.66872,5.66757,5.66767,9000000.0
2007-03-06 10:14:00,5.66841,5.66863,5.66712,5.66712,11000000.0
2007-03-06 10:15:00,5.66746,5.66834,5.66667,5.66792,8000000.0
2007-03-06 10:16:00,5.66816,5.66878,5.66701,5.66808,17000000.0
2007-03-06 10:17:00,5.66859,5.66898,5.66735,5.66897,16000000.0
2007-03-06 10:18:00,5.66849,5.66929,5.66762,5.66902,16000000.0
2007-03-06 10:19:00,5.66924,5.66952,5.6674,5.66952,17000000.0
2007-03-06 10:20:00,5.66922,5.66956,5.66679,5.66751,16000000.0
2007-03-06 10:21:00,5.66838,5.66872,5.66733,5.66733,7000000.0
2007-03-06 10:22:00,5.66853,5.66859,5.6672,5.66859,10000000.0
2007-03-06 10:23:00,5.66874,5.66957,5.66749,5.66793,14000000.0
2007-03-06 10:24:00,5.66969,5.66989,5.66852,5.66985,13000000.0
2007-03-06 10:25:00,5.66944,5.66954,5.66798,5.66954,12000000.0
2007-03-06 10:26:00,5.66752,5.66894,5.66745,5.66765,11000000.0
2007-03-06 10:27:00,5.66814,5.66886,5.66577,5.66707,13000000.0
2007-03-06 10:28:00,5.66726,5.66794,5.66618,5.66774,13000000.0
2007-03-06 10:29:00,5.66609,5.66786,5.66603,5.66786,11000000.0
2007-03-06 10:30:00,5.66648,5.66718,5.6664,5.66684,9000000.0
2007-03-06 10:31:00,5.66701,5.66826,5.66677,5.66784,16000000.0
2007-03-06 10:32:00,5.66868,5.66898,5.6666,5.6666,9000000.0
2007-03-06 10:33:00,5.66686,5.6683,5.66677,5.66812,12000000.0
2007-03-06 10:34:00,5.66834,5.6684,5.66642,5.66816,11000000.0
2007-03-06 10:35:00,5.66827,5.66969,5.66768,5.66809,17000000.0
2007-03-06 10:36:00,5.66864,5.66957,5.66801,5.6689,10000000.0
2007-03-06 10:37:00,5.66955,5.67001,5.66822,5.66889,15000000.0
2007-03-06 10:38:00,5.66916,5.66998,5.66804,5.66951,17000000.0
2007-03-06 10:39:00,5.66891,5.6693,5.66768,5.66842,13000000.0
2007-03-06 10:40:00,5.66822,5.66935,5.66797,5.66807,10000000.0
2007-03-06 10:41:00,5.6684,5.66883,5.66728,5.66818,15000000.0
2007-03-06 10:42:00,5.66745,5.66776,5.66631,5.66749,12000000.0
2007-03-06 10:43:00,5.66621,5.66877,5.66621,5.66877,13000000.0
2007-03-06 10:44:00,5.66874,5.66874,5.66664,5.6674,12000000.0
2007-03-06 10:45:00,5.66771,5.66812,5.66625,5.6673,13000000.0
2007-03-06 10:46:00,5.66702,5.66826,5.66659,5.66826,13000000.0
2007-03-06 10:47:00,5.66814,5.66845,5.66762,5.66784,7000000.0
2007-03-06 10:48:00,5.66871,5.66911,5.66738,5.66809,12000000.0
2007-03-06 10:49:00,5.66843,5.66972,5.6674,5.6674,10000000.0
2007-03-06 10:50:00,5.66876,5.66931,5.66694,5.6683,14000000.0
2007-03-06 10:51:00,5.66802,5.66851,5.66755,5.66755,11000000.0
2007-03-06 10:52:00,5.66869,5.66869,5.66679,5.66679,20000000.0
2007-03-06 10:53:00,5.66677,5.66772,5.66642,5.6671,9000000.0
2007-03-06 10:54:00,5.66815,5.66815,5.66628,5.66744,18000000.0
2007-03-06 10:55:00,5.66814,5.66814,5.66685,5.66716,10000000.0
2007-03-06 10:56:00,5.66882,5.66894,5.66697,5.66894,11000000.0
2007-03-06 10:57:00,5.66949,5.66949,5.6675,5.66913,8000000.0
2007-03-06 10:58:00,5.6675,5.66902,5.6675,5.66902,10000000.0
2007-03-06 10:59:00,5.66751,5.66913,5.66699,5.66773,10000000.0
2007-03-06 11:00:00,5.66834,5.66857,5.66679,5.66804,15000000.0
2007-03-06 11:01:00,5.66855,5.66892,5.66728,5.66892,12000000.0
2007-03-06 11:02:00,5.66808,5.66912,5.66765,5.6682,8000000.0
2007-03-06 11:03:00,5.66905,5.6692,5.6679,5.66881,11000000.0
2007-03-06 11:04:00,5.66796,5.66889,5.66776,5.66871,15000000.0
2007-03-06 11:05:00,5.66843,5.6696,5.66796,5.66934,17000000.0
2007-03-06 11:06:00,5.66973,5.66979,5.66847,5.66912,12000000.0
2007-03-06 11:07:00,5.66842,5.66971,5.66814,5.66947,11000000.0
2007-03-06 11:08:00,5.66903,5.66993,5.66767,5.66977,22000000.0
2007-03-06 11:09:00,5.66958,5.67123,5.66941,5.67084,9000000.0
2007-03-06 11:10:00,5.67036,5.67263,5.67035,5.67197,16000000.0
2007-03-06 11:11:00,5.6706,5.67306,5.6706,5.67306,7000000.0
2007-03-06 11:12:00,5.67266,5.67318,5.67192,5.67316,15000000.0
2007-03-06 11:13:00,5.67184,5.67287,5.6714,5.67271,11000000.0
2007-03-06 11:14:00,5.67262,5.67299,5.67131,5.67298,18000000.0
2007-03-06 11:15:00,5.67375,5.67398,5.67236,5.67353,11000000.0
2007-03-06 11:16:00,5.6732,5.67391,5.67235,5.67235,13000000.0
2007-03-06 11:17:00,5.672,5.67332,5.67181,5.67206,13000000.0
2007-03-06 11:18:00,5.67273,5.67273,5.6715,5.67199,9000000.0
2007-03-06 11:19:00,5.67173,5.67271,5.67167,5.67228,17000000.0
2007-03-06 11:20:00,5.67254,5.67286,5.67089,5.67259,14000000.0
2007-03-06 11:21:00,5.67324,5.67358,5.67187,5.67244,14000000.0
2007-03-06 11:22:00,5.67335,5.67335,5.67155,5.67313,22000000.0
2007-03-06 11:23:00,5.67238,5.67339,5.67238,5.67339,8000000.0
2007-03-06 11:24:00,5.67293,5.67343,5.67115,5.67253,18000000.0
2007-03-06 11:25:00,5.6717,5.67275,5.67167,5.67245,9000000.0
2007-03-06 11:26:00,5.67196,5.67227,5.66937,5.67166,15000000.0
2007-03-06 11:27:00,5.67093,5.67257,5.66944,5.66954,10000000.0
2007-03-06 11:28:00,5.67039,5.6706,5.66908,5.6692,13000000.0
2007-03-06 11:29:00,5.67015,5.67051,5.6687,5.66949,17000000.0
2007-03-06 11:30:00,5.67046,5.67105,5.66886,5.66895,13000000.0
2007-03-06 11:31:00,5.66947,5.67078,5.66947,5.66952,12000000.0
2007-03-06 11:32:00,5.67045,5.67107,5.66976,5.66986,20000000.0
2007-03-06 11:33:00,5.67155,5.67155,5.6698,5.67065,16000000.0
2007-03-06 11:34:00,5.66949,5.67114,5.66942,5.67114,13000000.0
2007-03-06 11:35:00,5.67133,5.67133,5.66931,5.67019,14000000.0
2007-03-06 11:36:00,5.67044,5.67142,5.66969,5.67088,11000000.0
2007-03-06 11:37:00,5.6711,5.67158,5.67022,5.67087,16000000.0
2007-03-06 11:38:00,5.67078,5.67215,5.67063,5.67215,8000000.0
2007-03-06 11:39:00,5.67036,5.67159,5.67036,5.67062,11000000.0
2007-03-06 11:40:00,5.67151,5.67185,5.67057,5.67172,12000000.0
2007-03-06 11:41:00,5.67028,5.67147,5.67028,5.67147,10000000.0
2007-03-06 11:42:00,5.67162,5.67162,5.67035,5.67139,10000000.0
2007-03-06 11:43:00,5.67078,5.67142,5.66995,5.67116,17000000.0
2007-03-06 11:44:00,5.67123,5.67153,5.669,5.67082,15000000.0
2007-03-06 11:45:00,5.67199,5.6736,5.67119,5.67358,16000000.0
2007-03-06 11:46:00,5.67269,5.67287,5.67182,5.67278,7000000.0
2007-03-06 11:47:00,5.67152,5.67326,5.67111,5.67245,16000000.0
2007-03-06 11:48:00,5.67236,5.67236,5.67112,5.67172,13000000.0
2007-03-06 11:49:00,5.67105,5.67248,5.67086,5.67242,10000000.0
2007-03-06 11:50:00,5.6723,5.67273,5.67126,5.67142,12000000.0
2007-03-06 11:51:00,5.67206,5.67299,5.67172,5.67196,14000000.0
2007-03-06 11:52:00,5.67187,5.67257,5.67078,5.67078,18000000.0
2007-03-06 11:53:00,5.67128,5.67205,5.67094,5.67129,16000000.0
2007-03-06 11:54:00,5.67148,5.67255,5.67137,5.67255,8000000.0
2007-03-06 11:55:00,5.67066,5.67229,5.67066,5.67198,8000000.0
2007-03-06 11:56:00,5.67207,5.67366,5.67148,5.67366,8000000.0
2007-03-06 11:57:00,5.67143,5.6735,5.67143,5.67347,11000000.0
2007-03-06 11:58:00,5.67287,5.67346,5.67177,5.67263,14000000.0
2007-03-06 11:59:00,5.67199,5.67311,5.67194,5.67311,11000000.0
2007-03-06 12:00:00,5.67351,5.67546,5.67249,5.67546,15000000.0
2007-03-06 12:01:00,5.67511,5.67631,5.67383,5.67441,13000000.0
2007-03-06 12:02:00,5.67644,5.67703,5.67511,5.6755,15000000.0
2007-03-06 12:03:00,5.67655,5.67739,5.67563,5.67739,11000000.0
2007-03-06 12:04:00,5.6757,5.67662,5.67521,5.67521,9000000.0
2007-03-06 12:05:00,5.6766,5.67672,5.67552,5.67553,9000000.0
2007-03-06 12:06:00,5.67687,5.6772,5.67542,5.67631,15000000.0
2007-03-06 12:07:00,5.67697,5.67712,5.67549,5.67617,11000000.0
2007-03-06 12:08:00,5.67615,5.67752,5.67589,5.67744,8000000.0
2007-03-06 12:09:00,5.67553,5.67734,5.67513,5.6764,18000000.0
2007-03-06 12:10:00,5.67629,5.67672,5.67516,5.67668,14000000.0
2007-03-06 12:11:00,5.67577,5.67597,5.67479,5.67479,9000000.0
2007-03-06 12:12:00,5.67507,5.67633,5.67453,5.67457,18000000.0
2007-03-06 12:13:00,5.67558,5.6761,5.67432,5.6753,12000000.0
2007-03-06 12:14:00,5.67533,5.67533,5.67332,5.67502,10000000.0
2007-03-06 12:15:00,5.67357,5.67504,5.67342,5.67504,8000000.0
2007-03-06 12:16:00,5.67536,5.67602,5.6744,5.67602,14000000.0
2007-03-06 12:17:00,5.67577,5.67584,5.67456,5.67584,13000000.0
2007-03-06 12:18:00,5.67456,5.67549,5.67416,5.67511,10000000.0
2007-03-06 12:19:00,5.67539,5.67539,5.67408,5.67434,11000000.0
2007-03-06 12:20:00,5.67428,5.6755,5.67428,5.6754,8000000.0
2007-03-06 12:21:00,5.6749,5.6749,5.67313,5.67417,20000000.0
2007-03-06 12:22:00,5.67457,5.67477,5.67313,5.67372,14000000.0
2007-03-06 12:23:00,5.67449,5.67502,5.67382,5.67448,11000000.0
2007-03-06 12:24:00,5.67457,5.67582,5.67382,5.67393,17000000.0
2007-03-06 12:25:00,5.67563,5.67565,5.67405,5.67524,12000000.0
2007-03-06 12:26:00,5.67519,5.67591,5.67492,5.67532,7000000.0
2007-03-06 12:27:00,5.67596,5.67631,5.67535,5.67602,7000000.0
2007-03-06 12:28:00,5.6749,5.67621,5.67472,5.67565,19000000.0
2007-03-06 12:29:00,5.67505,5.67559,5.67424,5.67504,12000000.0
2007-03-06 12:30:00,5.67517,5.67519,5.67406,5.67465,10000000.0
2007-03-06 12:31:00,5.67556,5.67556,5.67369,5.67369,12000000.0
2007-03-06 12:32:00,5.6751,5.67564,5.67411,5.67424,12000000.0
2007-03-06 12:33:00,5.67386,5.67514,5.67332,5.67368,15000000.0
2007-03-06 12:34:00,5.67408,5.67413,5.6737,5.67413,12000000.0
2007-03-06 12:35:00,5.67391,5.67448,5.67283,5.67357,12000000.0
2007-03-06 12:36:00,5.6733,5.67378,5.67198,5.67267,15000000.0
2007-03-06 12:37:00,5.67234,5.6733,5.67127,5.67323,8000000.0
2007-03-06 12:38:00,5.67196,5.67344,5.67132,5.67323,15000000.0
2007-03-06 12:39:00,5.67239,5.67246,5.67101,5.67134,14000000.0
2007-03-06 12:40:00,5.67251,5.67307,5.67161,5.67269,18000000.0
2007-03-06 12:41:00,5.67263,5.67286,5.67168,5.67238,11000000.0
2007-03-06 12:42:00,5.67181,5.67267,5.67108,5.67238,17000000.0
2007-03-06 12:43:00,5.67245,5.67314,5.67187,5.6728,11000000.0
2007-03-06 12:44:00,5.673,5.67399,5.67212,5.67299,13000000.0
2007-03-06 12:45:00,5.67232,5.6735,5.67182,5.6735,10000000.0
2007-03-06 12:46:00,5.67286,5.67437,5.67223,5.67299,20000000.0
2007-03-06 12:47:00,5.67266,5.67376,5.67253,5.67376,10000000.0
2007-03-06 12:48:00,5.6732,5.67383,5.67256,5.67369,10000000.0
2007-03-06 12:49:00,5.67342,5.67361,5.67219,5.67335,15000000.0
2007-03-06 12:50:00,5.67419,5.67436,5.67283,5.67301,14000000.0
2007-03-06 12:51:00,5.6735,5.67434,5.67283,5.67296,14000000.0
2007-03-06 12:52:00,5.67429,5.67429,5.673,5.673,9000000.0
2007-03-06 12:53:00,5.67362,5.67404,5.67261,5.67261,9000000.0
2007-03-06 12:54:00,5.67368,5.67468,5.67169,5.67169,20000000.0
2007-03-06 12:55:00,5.67325,5.674,5.67251,5.67345,12000000.0
2007-03-06 12:56:00,5.67302,5.67382,5.67244,5.67357,7000000.0
2007-03-06 12:57:00,5.67343,5.67392,5.67182,5.67392,13000000.0
2007-03-06 12:58:00,5.67256,5.67371,5.67223,5.67289,16000000.0
2007-03-06 12:59:00,5.67205,5.67351,5.67147,5.67147,14000000.0
2007-03-06 13:00:00,5.67277,5.6744,5.67229,5.6744,12000000.0
2007-03-06 13:01:00,5.67346,5.67435,5.67299,5.67381,17000000.0
2007-03-06 13:02:00,5.67318,5.67391,5.67236,5.67236,10000000.0
2007-03-06 13:03:00,5.6738,5.67454,5.67244,5.67454,22000000.0
2007-03-06 13:04:00,5.67429,5.67478,5.67268,5.67404,20000000.0
2007-03-06 13:05:00,5.67356,5.67485,5.67319,5.67342,14000000.0
2007-03-06 13:06:00,5.6733,5.67427,5.67245,5.67311,17000000.0
2007-03-06 13:07:00,5.67338,5.67411,5.67303,5.67408,22000000.0
2007-03-06 13:08:00,5.67298,5.67396,5.67232,5.67272,12000000.0
2007-03-06 13:09:00,5.67324,5.67423,5.67261,5.67404,12000000.0
2007-03-06 13:10:00,5.67425,5.67455,5.67288,5.67342,20000000.0
2007-03-06 13:11:00,5.67384,5.67501,5.67349,5.67501,12000000.0
2007-03-06 13:12:00,5.67472,5.67523,5.67389,5.67507,16000000.0
2007-03-06 13:13:00,5.67498,5.67508,5.67388,5.67508,14000000.0
2007-03-06 13:14:00,5.67522,5.67522,5.67354,5.67487,17000000.0
2007-03-06 13:15:00,5.67492,5.6752,5.67392,5.67447,7000000.0
2007-03-06 13:16:00,5.67434,5.67462,5.67325,5.67377,9000000.0
2007-03-06 13:17:00,5.67491,5.67491,5.67312,5.67378,15000000.0
2007-03-06 13:18:00,5.6755,5.67557,5.67398,5.67461,17000000.0
2007-03-06 13:19:00,5.67522,5.67575,5.67404,5.67404,15000000.0
2007-03-06 13:20:00,5.67455,5.676,5.67442,5.67541,12000000.0
2007-03-06 13:21:00,5.67501,5.67528,5.67317,5.67352,24000000.0
2007-03-06 13:22:00,5.67381,5.67455,5.67256,5.67332,12000000.0
2007-03-06 13:23:00,5.67223,5.67351,5.67211,5.67214,12000000.0
2007-03-06 13:24:00,5.67313,5.67332,5.67204,5.67235,18000000.0
2007-03-06 13:25:00,5.67246,5.6727,5.6715,5.67172,12000000.0
2007-03-06 13:26:00,5.67175,5.67285,5.67124,5.6726,12000000.0
2007-03-06 13:27:00,5.67329,5.67363,5.67225,5.67225,9000000.0
2007-03-06 13:28:00,5.67338,5.67388,5.67245,5.67312,15000000.0
2007-03-06 13:29:00,5.67302,5.67435,5.67278,5.67405,14000000.0
2007-03-06 13:30:00,5.6739,5.67496,5.67374,5.67432,11000000.0
2007-03-06 13:31:00,5.67426,5.6747,5.67347,5.67448,11000000.0
2007-03-06 13:32:00,5.67433,5.6747,5.67345,5.6747,8000000.0
2007-03-06 13:33:00,5.67518,5.67561,5.67389,5.67503,14000000.0
2007-03-06 13:34:00,5.67483,5.67574,5.67476,5.67574,11000000.0
2007-03-06 13:35:00,5.67562,5.67582,5.67423,5.67423,16000000.0
2007-03-06 13:36:00,5.6745,5.67531,5.67346,5.67346,8000000.0
2007-03-06 13:37:00,5.67514,5.67627,5.67376,5.67542,17000000.0
2007-03-06 13:38:00,5.6743,5.67515,5.67264,5.67458,14000000.0
2007-03-06 13:39:00,5.6732,5.67368,5.67232,5.67239,10000000.0
2007-03-06 13:40:00,5.67356,5.67388,5.67211,5.67279,8000000.0
2007-03-06 13:41:00,5.67339,5.67367,5.67261,5.6731,11000000.0
2007-03-06 13:42:00,5.67251,5.67353,5.67161,5.67353,14000000.0
2007-03-06 13:43:00,5.67336,5.67336,5.67216,5.67239,11000000.0
2007-03-06 13:44:00,5.67261,5.67346,5.67213,5.67213,11000000.0
2007-03-06 13:45:00,5.67198,5.67296,5.67185,5.67256,14000000.0
2007-03-06 13:46:00,5.67211,5.67349,5.67191,5.67296,11000000.0
2007-03-06 13:47:00,5.67223,5.67332,5.67202,5.67314,13000000.0
2007-03-06 13:48:00,5.67291,5.67369,5.67178,5.67321,14000000.0
2007-03-06 13:49:00,5.67316,5.67358,5.6719,5.6719,12000000.0
2007-03-06 13:50:00,5.67163,5.67258,5.67098,5.6722,16000000.0
2007-03-06 13:51:00,5.67157,5.6717,5.67016,5.67106,14000000.0
2007-03-06 13:52:00,5.67134,5.6719,5.67058,5.67123,10000000.0
2007-03-06 13:53:00,5.67175,5.6721,5.6712,5.6721,10000000.0
2007-03-06 13:54:00,5.67179,5.67261,5.67112,5.67201,8000000.0
2007-03-06 13:55:00,5.67051,5.67237,5.67051,5.67108,13000000.0
2007-03-06 13:56:00,5.67146,5.67218,5.67086,5.67147,17000000.0
2007-03-06 13:57:00,5.67079,5.67231,5.67063,5.67215,13000000.0
2007-03-06 13:58:00,5.67233,5.67234,5.67086,5.67217,7000000.0
2007-03-06 13:59:00,5.67165,5.67231,5.67082,5.6712,9000000.0
2007-03-06 14:00:00,5.67236,5.67244,5.67076,5.67122,7000000.0
2007-03-06 14:01:00,5.67175,5.67241,5.6717,5.67173,11000000.0
2007-03-06 14:02:00,5.6722,5.67248,5.67089,5.67237,19000000.0
2007-03-06 14:03:00,5.67256,5.67296,5.67159,5.67214,13000000.0
2007-03-06 14:04:00,5.67221,5.67358,5.67221,5.67354,22000000.0
2007-03-06 14:05:00,5.67343,5.67394,5.67212,5.67212,17000000.0
2007-03-06 14:06:00,5.67361,5.67441,5.67284,5.67352,11000000.0
2007-03-06 14:07:00,5.67405,5.67412,5.67289,5.6735,9000000.0
2007-03-06 14:08:00,5.67395,5.674,5.67285,5.67394,11000000.0
2007-03-06 14:09:00,5.67397,5.67445,5.67255,5.67445,12000000.0
2007-03-06 14:10:00,5.67391,5.67407,5.67235,5.67348,13000000.0
2007-03-06 14:11:00,5.67386,5.67484,5.67297,5.67441,14000000.0
2007-03-06 14:12:00,5.67429,5.67499,5.67391,5.67479,11000000.0
2007-03-06 14:13:00,5.67538,5.67582,5.67455,5.67551,11000000.0
2007-03-06 14:14:00,5.6756,5.6756,5.67402,5.67424,7000000.0
2007-03-06 14:15:00,5.67404,5.67469,5.6734,5.67384,14000000.0
2007-03-06 14:16:00,5.67453,5.6758,5.67453,5.67561,13000000.0
2007-03-06 14:17:00,5.67542,5.67558,5.67435,5.67543,22000000.0
2007-03-06 14:18:00,5.67548,5.67601,5.67429,5.67568,15000000.0
2007-03-06 14:19:00,5.67644,5.6772,5.67511,5.67632,12000000.0
2007-03-06 14:20:00,5.67602,5.67634,5.6743,5.67434,7000000.0
2007-03-06 14:21:00,5.67523,5.6759,5.67441,5.67588,13000000.0
2007-03-06 14:22:00,5.67531,5.67634,5.6749,5.67634,8000000.0
2007-03-06 14:23:00,5.67601,5.67611,5.67476,5.67592,11000000.0
2007-03-06 14:24:00,5.67553,5.67673,5.67499,5.67584,13000000.0
2007-03-06 14:25:00,5.67603,5.67699,5.67512,5.67512,15000000.0
2007-03-06 14:26:00,5.6755,5.67616,5.67439,5.67616,8000000.0
2007-03-06 14:27:00,5.67554,5.67592,5.67488,5.67521,10000000.0
2007-03-06 14:28:00,5.67625,5.67644,5.67462,5.67512,11000000.0
2007-03-06 14:29:00,5.67577,5.67592,5.67408,5.67408,21000000.0
2007-03-06 14:30:00,5.67442,5.67659,5.67438,5.67659,11000000.0
2007-03-06 14:31:00,5.67559,5.67647,5.67458,5.67458,17000000.0
2007-03-06 14:32:00,5.67413,5.67477,5.67393,5.67443,15000000.0
2007-03-06 14:33:00,5.67505,5.67605,5.67505,5.6754,8000000.0
2007-03-06 14:34:00,5.67718,5.67739,5.67582,5.67602,9000000.0
2007-03-06 14:35:00,5.67702,5.67702,5.67579,5.67598,11000000.0
2007-03-06 14:36:00,5.67633,5.67678,5.67488,5.6753,15000000.0
2007-03-06 14:37:00,5.6763,5.67657,5.67512,5.67622,8000000.0
2007-03-06 14:38:00,5.6764,5.67676,5.67567,5.6757,10000000.0
2007-03-06 14:39:00,5.67653,5.67675,5.67515,5.67565,19000000.0
2007-03-06 14:40:00,5.67536,5.67778,5.67536,5.67744,15000000.0
2007-03-06 14:41:00,5.6779,5.67892,5.67754,5.6784,15000000.0
2007-03-06 14:42:00,5.67911,5.67955,5.67822,5.67931,17000000.0
2007-03-06 14:43:00,5.67833,5.67919,5.6774,5.67919,15000000.0
2007-03-06 14:44:00,5.67822,5.67875,5.67656,5.67808,15000000.0
2007-03-06 14:45:00,5.67796,5.67866,5.6779,5.67804,9000000.0
2007-03-06 14:46:00,5.67862,5.67902,5.67782,5.67809,11000000.0
2007-03-06 14:47:00,5.67737,5.67909,5.67737,5.67899,12000000.0
2007-03-06 14:48:00,5.67871,5.67911,5.67763,5.67911,12000000.0
2007-03-06 14:49:00,5.67854,5.67913,5.67718,5.67806,12000000.0
2007-03-06 14:50:00,5.67821,5.67923,5.67801,5.67812,15000000.0
2007-03-06 14:51:00,5.67784,5.67914,5.67764,5.67914,10000000.0
2007-03-06 14:52:00,5.67877,5.67877,5.67676,5.67763,13000000.0
2007-03-06 14:53:00,5.67757,5.67784,5.67619,5.67777,13000000.0
2007-03-06 14:54:00,5.67626,5.67702,5.67592,5.67602,9000000.0
2007-03-06 14:55:00,5.67631,5.6772,5.6752,5.67671,16000000.0
2007-03-06 14:56:00,5.67722,5.679,5.67695,5.67875,15000000.0
2007-03-06 14:57:00,5.67814,5.68012,5.67814,5.67919,15000000.0
2007-03-06 14:58:00,5.67921,5.6793,5.67819,5.67858,11000000.0
2007-03-06 14:59:00,5.67936,5.68004,5.67827,5.6785,14000000.0
2007-03-06 15:00:00,5.6787,5.68016,5.67752,5.67908,18000000.0
2007-03-06 15:01:00,5.67925,5.67963,5.67727,5.67746,12000000.0
2007-03-06 15:02:00,5.67873,5.67931,5.67804,5.6787,7000000.0
2007-03-06 15:03:00,5.67793,5.67888,5.67715,5.67826,18000000.0
2007-03-06 15:04:00,5.67868,5.67898,5.67708,5.67872,21000000.0
2007-03-06 15:05:00,5.67859,5.67916,5.67775,5.67822,13000000.0
2007-03-06 15:06:00,5.67953,5.67953,5.67844,5.67923,14000000.0
2007-03-06 15:07:00,5.67862,5.68001,5.67834,5.67834,22000000.0
2007-03-06 15:08:00,5.67839,5.67985,5.67839,5.67985,10000000.0
2007-03-06 15:09:00,5.67949,5.68031,5.67865,5.67925,9000000.0
2007-03-06 15:10:00,5.68059,5.68096,5.67898,5.67941,14000000.0
2007-03-06 15:11:00,5.67936,5.68041,5.67921,5.68011,12000000.0
2007-03-06 15:12:00,5.68066,5.68066,5.67873,5.67873,13000000.0
2007-03-06 15:13:00,5.67945,5.67984,5.67838,5.67971,12000000.0
2007-03-06 15:14:00,5.67944,5.67983,5.67856,5.67983,10000000.0
2007-03-06 15:15:00,5.67954,5.68009,5.67876,5.67929,16000000.0
2007-03-06 15:16:00,5.67904,5.67966,5.67843,5.67843,15000000.0
2007-03-06 15:17:00,5.67832,5.67889,5.67756,5.67889,14000000.0
2007-03-06 15:18:00,5.67917,5.67933,5.67811,5.67932,12000000.0
2007-03-06 15:19:00,5.67967,5.67967,5.67739,5.67843,11000000.0
2007-03-06 15:20:00,5.67784,5.67828,5.67688,5.67813,14000000.0
2007-03-06 15:21:00,5.67756,5.67844,5.67704,5.67804,14000000.0
2007-03-06 15:22:00,5.67834,5.67875,5.67717,5.67861,10000000.0
2007-03-06 15:23:00,5.67841,5.67841,5.67699,5.67708,11000000.0
2007-03-06 15:24:00,5.67756,5.67778,5.67657,5.67696,10000000.0
2007-03-06 15:25:00,5.67736,5.67885,5.6771,5.67754,16000000.0
2007-03-06 15:26:00,5.67732,5.67835,5.6768,5.67835,15000000.0
2007-03-06 15:27:00,5.6777,5.67795,5.677,5.67734,10000000.0
2007-03-06 15:28:00,5.67718,5.67888,5.677,5.6788,11000000.0
2007-03-06 15:29:00,5.6789,5.6789,5.67705,5.678,19000000.0
2007-03-06 15:30:00,5.67821,5.68069,5.67772,5.68069,10000000.0
2007-03-06 15:31:00,5.68096,5.6817,5.67835,5.68158,14000000.0
2007-03-06 15:32:00,5.68019,5.68167,5.67782,5.67971,12000000.0
2007-03-06 15:33:00,5.67917,5.67917,5.67781,5.67848,20000000.0
2007-03-06 15:34:00,5.67866,5.68145,5.67758,5.68082,12000000.0
2007-03-06 15:35:00,5.68049,5.68149,5.6797,5.68078,12000000.0
2007-03-06 15:36:00,5.68133,5.68141,5.67946,5.68023,10000000.0
2007-03-06 15:37:00,5.67931,5.68017,5.67829,5.67829,10000000.0
2007-03-06 15:38:00,5.68051,5.68051,5.67796,5.67912,13000000.0
2007-03-06 15:39:00,5.67855,5.68168,5.67837,5.68168,7000000.0
2007-03-06 15:40:00,5.68118,5.68125,5.67907,5.6803,10000000.0
2007-03-06 15:41:00,5.68064,5.68099,5.67987,5.68039,9000000.0
2007-03-06 15:42:00,5.67969,5.68062,5.67862,5.6797,13000000.0
2007-03-06 15:43:00,5.67979,5.68179,5.67907,5.67989,16000000.0
2007-03-06 15:44:00,5.68008,5.68141,5.67884,5.68141,14000000.0
2007-03-06 15:45:00,5.68129,5.68132,5.67881,5.68132,15000000.0
2007-03-06 15:46:00,5.68054,5.68131,5.67934,5.67982,13000000.0
2007-03-06 15:47:00,5.67907,5.68063,5.67861,5.68063,9000000.0
2007-03-06 15:48:00,5.68103,5.68175,5.68004,5.68046,21000000.0
2007-03-06 15:49:00,5.68038,5.68156,5.68004,5.68147,23000000.0
2007-03-06 15:50:00,5.68094,5.68096,5.67962,5.68028,12000000.0
2007-03-06 15:51:00,5.68126,5.68203,5.6802,5.68166,19000000.0
2007-03-06 15:52:00,5.68063,5.68321,5.68063,5.6828,15000000.0
2007-03-06 15:53:00,5.68248,5.68314,5.6793,5.68135,14000000.0
2007-03-06 15:54:00,5.68052,5.68281,5.68052,5.68219,15000000.0
2007-03-06 15:55:00,5.68171,5.6829,5.68095,5.6829,12000000.0
2007-03-06 15:56:00,5.68044,5.68349,5.68031,5.68349,18000000.0
2007-03-06 15:57:00,5.68267,5.68292,5.6811,5.68288,10000000.0
2007-03-06 15:58:00,5.68018,5.68354,5.67992,5.68222,22000000.0
2007-03-06 15:59:00,5.68217,5.68396,5.68058,5.68318,12000000.0
2007-03-06 16:00:00,5.6835,5.68451,5.68089,5.68438,12000000.0
2007-03-06 16:01:00,5.68371,5.68445,5.68157,5.68439,12000000.0
2007-03-06 16:02:00,5.68357,5.68466,5.68086,5.68354,13000000.0
2007-03-06 16:03:00,5.68365,5.68391,5.68129,5.68251,13000000.0
2007-03-06 16:04:00,5.68113,5.68298,5.68093,5.68257,11000000.0
2007-03-06 16:05:00,5.68164,5.68219,5.68108,5.68154,9000000.0
2007-03-06 16:06:00,5.6827,5.68317,5.68162,5.68292,14000000.0
2007-03-06 16:07:00,5.68192,5.68269,5.68107,5.6821,15000000.0
2007-03-06 16:08:00,5.68213,5.68232,5.68024,5.68105,15000000.0
2007-03-06 16:09:00,5.68078,5.6814,5.67947,5.68062,17000000.0
2007-03-06 16:10:00,5.68058,5.68096,5.67932,5.68041,14000000.0
2007-03-06 16:11:00,5.68078,5.68132,5.68014,5.6804,9000000.0
2007-03-06 16:12:00,5.68121,5.68166,5.68004,5.68138,15000000.0
2007-03-06 16:13:00,5.68063,5.68153,5.68039,5.6809,14000000.0
2007-03-06 16:14:00,5.68186,5.68326,5.68085,5.68134,12000000.0
2007-03-06 16:15:00,5.68257,5.68295,5.68125,5.68218,14000000.0
2007-03-06 16:16:00,5.68262,5.68332,5.68224,5.68291,13000000.0
2007-03-06 16:17:00,5.68311,5.68387,5.68275,5.68293,18000000.0
2007-03-06 16:18:00,5.6821,5.68325,5.68143,5.68226,13000000.0
2007-03-06 16:19:00,5.68243,5.68322,5.68196,5.68284,8000000.0
2007-03-06 16:20:00,5.68297,5.68352,5.68185,5.68352,13000000.0
2007-03-06 16:21:00,5.68329,5.68329,5.68147,5.68325,12000000.0
2007-03-06 16:22:00,5.68279,5.68304,5.68114,5.68114,11000000.0
2007-03-06 16:23:00,5.68273,5.6834,5.68169,5.68287,14000000.0
2007-03-06 16:24:00,5.68285,5.68328,5.68129,5.68223,15000000.0
2007-03-06 16:25:00,5.68119,5.68245,5.68067,5.68208,11000000.0
2007-03-06 16:26:00,5.68015,5.68271,5.68005,5.68145,8000000.0
2007-03-06 16:27:00,5.68193,5.68384,5.68093,5.68334,10000000.0
2007-03-06 16:28:00,5.68357,5.68357,5.68088,5.68237,15000000.0
2007-03-06 16:29:00,5.68412,5.68412,5.68291,5.68353,7000000.0
2007-03-06 16:30:00,5.68275,5.68275,5.67932,5.68194,16000000.0
2007-03-06 16:31:00,5.68342,5.68342,5.68138,5.6819,14000000.0
2007-03-06 16:32:00,5.68151,5.68208,5.68067,5.68149,7000000.0
2007-03-06 16:33:00,5.68083,5.6812,5.67982,5.6812,8000000.0
2007-03-06 16:34:00,5.68012,5.68131,5.67934,5.68115,8000000.0
2007-03-06 16:35:00,5.68091,5.68121,5.68054,5.68067,9000000.0
2007-03-06 16:36:00,5.68045,5.68134,5.67974,5.68129,13000000.0
2007-03-06 16:37:00,5.6813,5.68153,5.68035,5.68141,18000000.0
2007-03-06 16:38:00,5.68141,5.68184,5.68062,5.68142,18000000.0
2007-03-06 16:39:00,5.68103,5.68103,5.6797,5.68034,20000000.0
2007-03-06 16:40:00,5.68131,5.68135,5.67969,5.68113,13000000.0
2007-03-06 16:41:00,5.68001,5.68084,5.67895,5.68084,20000000.0
2007-03-06 16:42:00,5.68037,5.68119,5.67914,5.68065,18000000.0
2007-03-06 16:43:00,5.68091,5.68091,5.67928,5.68061,15000000.0
2007-03-06 16:44:00,5.68086,5.68143,5.67881,5.68012,20000000.0
2007-03-06 16:45:00,5.68117,5.68226,5.68067,5.68226,13000000.0
2007-03-06 16:46:00,5.6817,5.68262,5.67991,5.68151,15000000.0
2007-03-06 16:47:00,5.68244,5.68335,5.68204,5.68289,8000000.0
2007-03-06 16:48:00,5.68139,5.68289,5.68122,5.68289,11000000.0
2007-03-06 16:49:00,5.68118,5.68263,5.68107,5.68263,12000000.0
2007-03-06 16:50:00,5.68226,5.68256,5.68127,5.68256,15000000.0
2007-03-06 16:51:00,5.68148,5.68263,5.68082,5.68197,18000000.0
2007-03-06 16:52:00,5.68212,5.68223,5.68076,5.68223,14000000.0
2007-03-06 16:53:00,5.68233,5.68233,5.68051,5.68051,8000000.0
2007-03-06 16:54:00,5.68011,5.6818,5.67959,5.6818,11000000.0
2007-03-06 16:55:00,5.6816,5.6816,5.67934,5.67941,12000000.0
2007-03-06 16:56:00,5.68055,5.68125,5.67976,5.68125,10000000.0
2007-03-06 16:57:00,5.68144,5.68156,5.67978,5.68019,8000000.0
2007-03-06 16:58:00,5.6798,5.6798,5.67829,5.67973,9000000.0
2007-03-06 16:59:00,5.67765,5.679,5.67737,5.67819,13000000.0
2007-03-06 17:00:00,5.67807,5.67846,5.6766,5.67831,11000000.0
2007-03-06 17:01:00,5.6757,5.67853,5.6757,5.67832,12000000.0
2007-03-06 17:02:00,5.67699,5.67856,5.67645,5.67805,10000000.0
2007-03-06 17:03:00,5.67829,5.67884,5.67692,5.67692,16000000.0
2007-03-06 17:04:00,5.67843,5.67923,5.67707,5.67882,13000000.0
2007-03-06 17:05:00,5.67848,5.67914,5.67645,5.6783,16000000.0
2007-03-06 17:06:00,5.6785,5.67983,5.67749,5.67911,12000000.0
2007-03-06 17:07:00,5.67971,5.68028,5.67904,5.68028,8000000.0
2007-03-06 17:08:00,5.68025,5.68025,5.67854,5.67986,21000000.0
2007-03-06 17:09:00,5.67982,5.67998,5.67848,5.67958,16000000.0
2007-03-06 17:10:00,5.67916,5.67916,5.67763,5.67892,11000000.0
2007-03-06 17:11:00,5.67906,5.67906,5.67766,5.67778,11000000.0
2007-03-06 17:12:00,5.67836,5.6791,5.67787,5.67787,9000000.0
2007-03-06 17:13:00,5.67876,5.67964,5.67773,5.67773,9000000.0
2007-03-06 17:14:00,5.67695,5.67914,5.67674,5.679,17000000.0
2007-03-06 17:15:00,5.67993,5.67993,5.67767,5.6793,11000000.0
2007-03-06 17:16:00,5.67794,5.67856,5.67654,5.67654,15000000.0
2007-03-06 17:17:00,5.67861,5.6802,5.67676,5.67751,13000000.0
2007-03-06 17:18:00,5.67813,5.67933,5.67652,5.67825,15000000.0
2007-03-06 17:19:00,5.67754,5.6798,5.67649,5.6783,17000000.0
2007-03-06 17:20:00,5.6776,5.67969,5.67729,5.67969,12000000.0
2007-03-06 17:21:00,5.67808,5.67902,5.67724,5.67821,7000000.0
2007-03-06 17:22:00,5.67726,5.68064,5.67723,5.6784,14000000.0
2007-03-06 17:23:00,5.67804,5.67937,5.67721,5.67833,13000000.0
2007-03-06 17:24:00,5.6769,5.67891,5.67651,5.67825,9000000.0
2007-03-06 17:25:00,5.67689,5.6781,5.67685,5.67721,11000000.0
2007-03-06 17:26:00,5.67752,5.67848,5.67736,5.6778,16000000.0
2007-03-06 17:27:00,5.67801,5.67898,5.67754,5.67898,9000000.0
2007-03-06 17:28:00,5.67963,5.67975,5.6779,5.67918,15000000.0
2007-03-06 17:29:00,5.67873,5.67986,5.67814,5.67954,11000000.0
2007-03-06 17:30:00,5.6787,5.67879,5.67651,5.6783,19000000.0
2007-03-06 17:31:00,5.67715,5.67829,5.67562,5.67562,11000000.0
2007-03-06 17:32:00,5.67646,5.67769,5.67597,5.67769,9000000.0
2007-03-06 17:33:00,5.67744,5.67767,5.67672,5.67762,10000000.0
2007-03-06 17:34:00,5.67679,5.67767,5.67655,5.67667,14000000.0
2007-03-06 17:35:00,5.67707,5.67754,5.67671,5.67684,13000000.0
2007-03-06 17:36:00,5.67623,5.67773,5.67616,5.67676,11000000.0
2007-03-06 17:37:00,5.67674,5.67751,5.67595,5.67689,15000000.0
2007-03-06 17:38:00,5.67679,5.67727,5.67616,5.67693,17000000.0
2007-03-06 17:39:00,5.67725,5.67775,5.6764,5.67716,8000000.0
2007-03-06 17:40:00,5.6775,5.67826,5.67678,5.67681,12000000.0
2007-03-06 17:41:00,5.67811,5.67856,5.67677,5.67677,21000000.0
2007-03-06 17:42:00,5.67816,5.67823,5.67725,5.67756,13000000.0
2007-03-06 17:43:00,5.67757,5.67851,5.67723,5.67723,11000000.0
2007-03-06 17:44:00,5.6784,5.67857,5.67744,5.67857,19000000.0
2007-03-06 17:45:00,5.67821,5.67956,5.67777,5.67808,10000000.0
2007-03-06 17:46:00,5.6785,5.6785,5.67642,5.67783,13000000.0
2007-03-06 17:47:00,5.67694,5.67756,5.6762,5.67751,9000000.0
2007-03-06 17:48:00,5.67731,5.67758,5.67589,5.67665,14000000.0
2007-03-06 17:49:00,5.67651,5.67783,5.67616,5.67753,14000000.0
2007-03-06 17:50:00,5.67651,5.67803,5.67573,5.67767,17000000.0
2007-03-06 17:51:00,5.67798,5.67812,5.67652,5.67804,13000000.0
2007-03-06 17:52:00,5.67785,5.67803,5.67576,5.67645,24000000.0
2007-03-06 17:53:00,5.67602,5.67706,5.676,5.676,16000000.0
2007-03-06 17:54:00,5.67581,5.67708,5.67462,5.67558,16000000.0
2007-03-06 17:55:00,5.6752,5.67599,5.67364,5.67516,13000000.0
2007-03-06 17:56:00,5.67481,5.67487,5.6735,5.67433,15000000.0
2007-03-06 17:57:00,5.67447,5.67545,5.67392,5.67493,10000000.0
2007-03-06 17:58:00,5.67479,5.67529,5.67361,5.67438,15000000.0
2007-03-06 17:59:00,5.67446,5.67676,5.67434,5.676,13000000.0
2007-03-06 18:00:00,5.67756,5.67801,5.67596,5.67705,7000000.0
2007-03-06 18:01:00,5.67768,5.67777,5.6764,5.67737,18000000.0
2007-03-06 18:02:00,5.67635,5.67759,5.67617,5.67757,17000000.0
2007-03-06 18:03:00,5.67772,5.67831,5.67639,5.67749,16000000.0
2007-03-06 18:04:00,5.67751,5.67751,5.67611,5.6768,14000000.0
2007-03-06 18:05:00,5.67734,5.67734,5.6761,5.67653,13000000.0
2007-03-06 18:06:00,5.67589,5.67679,5.67503,5.67636,18000000.0
2007-03-06 18:07:00,5.67434,5.67671,5.6734,5.67495,12000000.0
2007-03-06 18:08:00,5.67597,5.67647,5.67384,5.67487,18000000.0
2007-03-06 18:09:00,5.67432,5.67643,5.67428,5.67643,12000000.0
2007-03-06 18:10:00,5.67502,5.6759,5.67345,5.674,13000000.0
2007-03-06 18:11:00,5.67524,5.67524,5.67367,5.67394,10000000.0
2007-03-06 18:12:00,5.67328,5.67495,5.67328,5.67395,11000000.0
2007-03-06 18:13:00,5.67547,5.67547,5.67345,5.67479,14000000.0
2007-03-06 18:14:00,5.67467,5.67505,5.67413,5.67413,10000000.0
2007-03-06 18:15:00,5.67398,5.67556,5.67367,5.67401,10000000.0
2007-03-06 18:16:00,5.67403,5.67458,5.67325,5.67346,9000000.0
2007-03-06 18:17:00,5.67421,5.67474,5.67347,5.67434,18000000.0
2007-03-06 18:18:00,5.67434,5.67551,5.67342,5.675,14000000.0
2007-03-06 18:19:00,5.67454,5.67524,5.673,5.67396,10000000.0
2007-03-06 18:20:00,5.67411,5.67598,5.67337,5.67349,15000000.0
2007-03-06 18:21:00,5.67597,5.67597,5.67361,5.67506,18000000.0
2007-03-06 18:22:00,5.67429,5.67599,5.67344,5.67456,14000000.0
2007-03-06 18:23:00,5.67414,5.67546,5.67403,5.67414,7000000.0
2007-03-06 18:24:00,5.67487,5.67518,5.67316,5.67392,9000000.0
2007-03-06 18:25:00,5.67453,5.67626,5.67397,5.67465,13000000.0
2007-03-06 18:26:00,5.67389,5.67552,5.67389,5.67527,16000000.0
2007-03-06 18:27:00,5.67463,5.67563,5.6739,5.6751,14000000.0
2007-03-06 18:28:00,5.67539,5.67553,5.67409,5.67499,13000000.0
2007-03-06 18:29:00,5.67494,5.67518,5.67371,5.67455,11000000.0
2007-03-06 18:30:00,5.67477,5.67534,5.67391,5.67428,16000000.0
2007-03-06 18:31:00,5.67439,5.6758,5.67434,5.67434,12000000.0
2007-03-06 18:32:00,5.67514,5.67557,5.67427,5.67557,11000000.0
2007-03-06 18:33:00,5.67485,5.67608,5.67391,5.67608,13000000.0
2007-03-06 18:34:00,5.67613,5.67687,5.67541,5.67611,13000000.0
2007-03-06 18:35:00,5.67654,5.67712,5.67485,5.67651,18000000.0
2007-03-06 18:36:00,5.67641,5.67663,5.67469,5.67609,18000000.0
2007-03-06 18:37:00,5.67739,5.67739,5.67388,5.67656,18000000.0
2007-03-06 18:38:00,5.67617,5.67741,5.67492,5.67603,11000000.0
2007-03-06 18:39:00,5.67717,5.6773,5.67414,5.67712,11000000.0
2007-03-06 18:40:00,5.67758,5.67881,5.67509,5.67528,14000000.0
2007-03-06 18:41:00,5.67582,5.67725,5.67553,5.67631,16000000.0
2007-03-06 18:42:00,5.67602,5.67768,5.67594,5.67661,14000000.0
2007-03-06 18:43:00,5.67774,5.67783,5.67654,5.67752,10000000.0
2007-03-06 18:44:00,5.67658,5.67703,5.67551,5.67557,13000000.0
2007-03-06 18:45:00,5.67631,5.67686,5.67554,5.67621,13000000.0
2007-03-06 18:46:00,5.67617,5.67715,5.67493,5.67493,12000000.0
2007-03-06 18:47:00,5.67561,5.67591,5.67426,5.6747,14000000.0
2007-03-06 18:48:00,5.67521,5.67565,5.67357,5.67486,15000000.0
2007-03-06 18:49:00,5.67507,5.67576,5.67346,5.67346,12000000.0
2007-03-06 18:50:00,5.67461,5.67502,5.6727,5.6727,9000000.0
2007-03-06 18:51:00,5.67307,5.67651,5.67307,5.67564,17000000.0
2007-03-06 18:52:00,5.67541,5.67558,5.67411,5.67553,9000000.0
2007-03-06 18:53:00,5.67482,5.67673,5.67431,5.67634,14000000.0
2007-03-06 18:54:00,5.67354,5.67613,5.67354,5.67473,14000000.0
2007-03-06 18:55:00,5.6755,5.67617,5.67352,5.67613,10000000.0
2007-03-06 18:56:00,5.67531,5.67726,5.67352,5.67442,16000000.0
2007-03-06 18:57:00,5.67639,5.67745,5.67394,5.67612,17000000.0
2007-03-06 18:58:00,5.67564,5.67723,5.67374,5.67374,14000000.0
2007-03-06 18:59:00,5.67364,5.67621,5.67183,5.67183,14000000.0
2007-03-06 19:00:00,5.67343,5.67773,5.67341,5.67773,15000000.0
2007-03-06 19:01:00,5.67362,5.67684,5.67327,5.67684,15000000.0
2007-03-06 19:02:00,5.67533,5.67661,5.67297,5.67628,14000000.0
2007-03-06 19:03:00,5.67379,5.6763,5.67379,5.67574,14000000.0
2007-03-06 19:04:00,5.67593,5.67621,5.67427,5.67532,12000000.0
2007-03-06 19:05:00,5.67675,5.67694,5.67447,5.67626,15000000.0
2007-03-06 19:06:00,5.67537,5.67709,5.67537,5.67581,16000000.0
2007-03-06 19:07:00,5.67742,5.67819,5.67594,5.67714,20000000.0
2007-03-06 19:08:00,5.67557,5.67682,5.67539,5.67646,8000000.0
2007-03-06 19:09:00,5.67667,5.6769,5.67535,5.6757,17000000.0
2007-03-06 19:10:00,5.67462,5.67589,5.67462,5.67526,9000000.0
2007-03-06 19:11:00,5.67504,5.67574,5.67427,5.67469,16000000.0
2007-03-06 19:12:00,5.67544,5.67556,5.67349,5.67389,13000000.0
2007-03-06 19:13:00,5.6738,5.67513,5.67356,5.67421,10000000.0
2007-03-06 19:14:00,5.67433,5.67539,5.67394,5.67525,20000000.0
2007-03-06 19:15:00,5.67526,5.67552,5.67407,5.67482,12000000.0
2007-03-06 19:16:00,5.67505,5.67542,5.67465,5.6753,8000000.0
2007-03-06 19:17:00,5.67499,5.67562,5.67441,5.67518,18000000.0
2007-03-06 19:18:00,5.67452,5.67533,5.67366,5.67475,11000000.0
2007-03-06 19:19:00,5.67546,5.67548,5.67195,5.67345,12000000.0
2007-03-06 19:20:00,5.67318,5.67532,5.6729,5.67405,14000000.0
2007-03-06 19:21:00,5.67314,5.67481,5.6731,5.67396,13000000.0
2007-03-06 19:22:00,5.67432,5.67518,5.67288,5.67317,12000000.0
2007-03-06 19:23:00,5.67479,5.67505,5.67385,5.67402,14000000.0
2007-03-06 19:24:00,5.6734,5.67476,5.67321,5.67338,19000000.0
2007-03-06 19:25:00,5.67433,5.67538,5.67226,5.67538,8000000.0
2007-03-06 19:26:00,5.67566,5.67577,5.67346,5.67457,7000000.0
2007-03-06 19:27:00,5.67504,5.6752,5.67354,5.67354,20000000.0
2007-03-06 19:28:00,5.67347,5.67481,5.67326,5.67326,17000000.0
2007-03-06 19:29:00,5.67295,5.67405,5.67282,5.67405,10000000.0
2007-03-06 19:30:00,5.67408,5.67435,5.67307,5.67435,15000000.0
2007-03-06 19:31:00,5.67345,5.67564,5.67345,5.67515,11000000.0
2007-03-06 19:32:00,5.67445,5.67519,5.67378,5.67378,9000000.0
2007-03-06 19:33:00,5.67489,5.67524,5.67395,5.67395,14000000.0
2007-03-06 19:34:00,5.67477,5.67563,5.67456,5.67497,17000000.0
2007-03-06 19:35:00,5.6754,5.67604,5.67501,5.67533,8000000.0
2007-03-06 19:36:00,5.67567,5.67629,5.67489,5.67544,15000000.0
2007-03-06 19:37:00,5.67553,5.67627,5.67541,5.67562,8000000.0
2007-03-06 19:38:00,5.676,5.67695,5.67563,5.67607,15000000.0
2007-03-06 19:39:00,5.67606,5.67731,5.67587,5.67707,17000000.0
2007-03-06 19:40:00,5.6774,5.6774,5.67624,5.67627,16000000.0
2007-03-06 19:41:00,5.6762,5.67706,5.67604,5.67642,11000000.0
2007-03-06 19:42:00,5.67625,5.67669,5.67543,5.67669,15000000.0
2007-03-06 19:43:00,5.67623,5.6763,5.67476,5.67629,14000000.0
2007-03-06 19:44:00,5.67559,5.67648,5.67474,5.67556,14000000.0
2007-03-06 19:45:00,5.67583,5.67626,5.67482,5.67547,15000000.0
2007-03-06 19:46:00,5.6758,5.67668,5.67539,5.67609,15000000.0
2007-03-06 19:47:00,5.67639,5.67696,5.67532,5.6756,16000000.0
2007-03-06 19:48:00,5.67576,5.67688,5.67558,5.67566,16000000.0
2007-03-06 19:49:00,5.67603,5.67684,5.67578,5.67578,8000000.0
2007-03-06 19:50:00,5.67568,5.67709,5.67557,5.67666,9000000.0
2007-03-06 19:51:00,5.67658,5.67734,5.67553,5.67688,19000000.0
2007-03-06 19:52:00,5.67674,5.6778,5.67671,5.6778,11000000.0
2007-03-06 19:53:00,5.67772,5.67791,5.67603,5.67684,14000000.0
2007-03-06 19:54:00,5.6765,5.6775,5.67561,5.6769,18000000.0
2007-03-06 19:55:00,5.67722,5.67776,5.67655,5.67776,13000000.0
2007-03-06 19:56:00,5.67761,5.67761,5.67559,5.67661,10000000.0
2007-03-06 19:57:00,5.67561,5.67764,5.67561,5.67644,16000000.0
2007-03-06 19:58:00,5.67661,5.67733,5.67533,5.67623,15000000.0
2007-03-06 19:59:00,5.67649,5.67674,5.67553,5.67674,14000000.0
2007-03-06 20:00:00,5.67722,5.67726,5.67582,5.67626,11000000.0
2007-03-06 20:01:00,5.67722,5.67735,5.6757,5.6757,24000000.0
2007-03-06 20:02:00,5.6759,5.67638,5.67548,5.67555,11000000.0
2007-03-06 20:03:00,5.67543,5.67644,5.67543,5.67566,11000000.0
2007-03-06 20:04:00,5.6756,5.67616,5.67536,5.6755,10000000.0
2007-03-06 20:05:00,5.67557,5.6769,5.67557,5.67609,17000000.0
2007-03-06 20:06:00,5.67571,5.67641,5.67523,5.67541,10000000.0
2007-03-06 20:07:00,5.6757,5.67662,5.6757,5.67601,14000000.0
2007-03-06 20:08:00,5.67575,5.67652,5.6752,5.67652,13000000.0
2007-03-06 20:09:00,5.6761,5.67642,5.67526,5.67529,11000000.0
2007-03-06 20:10:00,5.67605,5.67665,5.67566,5.67577,11000000.0
2007-03-06 20:11:00,5.67577,5.67678,5.67551,5.67568,9000000.0
2007-03-06 20:12:00,5.67666,5.67717,5.67562,5.67562,16000000.0
2007-03-06 20:13:00,5.67744,5.67744,5.67632,5.67689,11000000.0
2007-03-06 20:14:00,5.6766,5.67704,5.67524,5.67577,19000000.0
2007-03-06 20:15:00,5.67552,5.67671,5.67552,5.67671,13000000.0
2007-03-06 20:16:00,5.67697,5.67697,5.67537,5.6758,15000000.0
2007-03-06 20:17:00,5.67648,5.67659,5.67525,5.67525,8000000.0
2007-03-06 20:18:00,5.67519,5.67632,5.67519,5.67632,14000000.0
2007-03-06 20:19:00,5.67586,5.67608,5.6741,5.6741,14000000.0
2007-03-06 20:20:00,5.6751,5.67548,5.67439,5.67482,12000000.0
2007-03-06 20:21:00,5.67408,5.67511,5.67355,5.67355,9000000.0
2007-03-06 20:22:00,5.67355,5.67472,5.67351,5.67472,17000000.0
2007-03-06 20:23:00,5.67524,5.67531,5.67385,5.67398,11000000.0
2007-03-06 20:24:00,5.6735,5.67495,5.67343,5.67495,16000000.0
2007-03-06 20:25:00,5.67339,5.67443,5.67333,5.67379,11000000.0
2007-03-06 20:26:00,5.67393,5.67534,5.67362,5.67499,8000000.0
2007-03-06 20:27:00,5.67412,5.67558,5.67404,5.67415,13000000.0
2007-03-06 20:28:00,5.6742,5.67495,5.67358,5.67481,15000000.0
2007-03-06 20:29:00,5.67457,5.67539,5.67389,5.67527,16000000.0
2007-03-06 20:30:00,5.67539,5.67539,5.67441,5.67441,8000000.0
2007-03-06 20:31:00,5.67416,5.67521,5.67416,5.67494,18000000.0
2007-03-06 20:32:00,5.67558,5.67602,5.67464,5.67468,7000000.0
2007-03-06 20:33:00,5.67523,5.67601,5.67476,5.67601,13000000.0
2007-03-06 20:34:00,5.67578,5.67617,5.67538,5.67551,13000000.0
2007-03-06 20:35:00,5.6755,5.67609,5.67492,5.67609,9000000.0
2007-03-06 20:36:00,5.67674,5.67682,5.67653,5.67668,17000000.0
2007-03-06 20:37:00,5.67647,5.67647,5.67455,5.67566,14000000.0
2007-03-06 20:38:00,5.67518,5.67619,5.67456,5.67593,16000000.0
2007-03-06 20:39:00,5.67643,5.67652,5.67529,5.67632,14000000.0
2007-03-06 20:40:00,5.67499,5.67621,5.67489,5.67533,17000000.0
2007-03-06 20:41:00,5.67523,5.6762,5.67465,5.6751,16000000.0
2007-03-06 20:42:00,5.67435,5.67616,5.67435,5.67608,22000000.0
2007-03-06 20:43:00,5.67621,5.67727,5.67572,5.67669,18000000.0
2007-03-06 20:44:00,5.67606,5.67679,5.67536,5.67557,16000000.0
2007-03-06 20:45:00,5.67575,5.6765,5.67567,5.67609,8000000.0
2007-03-06 20:46:00,5.67587,5.67706,5.6751,5.67638,19000000.0
2007-03-06 20:47:00,5.67559,5.67679,5.67533,5.67575,12000000.0
2007-03-06 20:48:00,5.67576,5.67735,5.67539,5.67714,9000000.0
2007-03-06 20:49:00,5.67597,5.6769,5.67526,5.6767,19000000.0
2007-03-06 20:50:00,5.67649,5.67662,5.67531,5.67584,15000000.0
2007-03-06 20:51:00,5.67656,5.6769,5.67578,5.67639,9000000.0
2007-03-06 20:52:00,5.67549,5.67643,5.6752,5.6759,11000000.0
2007-03-06 20:53:00,5.67553,5.67591,5.67384,5.67492,15000000.0
2007-03-06 20:54:00,5.6755,5.6755,5.67404,5.67489,12000000.0
2007-03-06 20:55:00,5.67513,5.67553,5.67423,5.67539,18000000.0
2007-03-06 20:56:00,5.67525,5.67588,5.67436,5.67539,12000000.0
2007-03-06 20:57:00,5.67563,5.67621,5.67536,5.67551,13000000.0
2007-03-06 20:58:00,5.67535,5.67632,5.67482,5.67632,11000000.0
2007-03-06 20:59:00,5.67686,5.67707,5.67578,5.67604,11000000.0
2007-03-06 21:00:00,5.67712,5.67712,5.6751,5.67573,17000000.0
2007-03-06 21:01:00,5.67572,5.67622,5.67528,5.67622,10000000.0
2007-03-06 21:02:00,5.67543,5.67643,5.67543,5.67598,8000000.0
2007-03-06 21:03:00,5.67618,5.67737,5.67554,5.67599,19000000.0
2007-03-06 21:04:00,5.67584,5.67744,5.67502,5.67555,18000000.0
2007-03-06 21:05:00,5.6756,5.67639,5.67469,5.67469,14000000.0
2007-03-06 21:06:00,5.67562,5.67562,5.67364,5.67466,12000000.0
2007-03-06 21:07:00,5.67466,5.67512,5.67393,5.67403,10000000.0
2007-03-06 21:08:00,5.67376,5.67503,5.67374,5.67397,14000000.0
2007-03-06 21:09:00,5.67402,5.67498,5.67384,5.67395,16000000.0
2007-03-06 21:10:00,5.67421,5.67481,5.67343,5.67481,15000000.0
2007-03-06 21:11:00,5.67441,5.67441,5.67302,5.67302,13000000.0
2007-03-06 21:12:00,5.67328,5.67328,5.67276,5.67277,10000000.0
2007-03-06 21:13:00,5.67307,5.67344,5.6729,5.67309,14000000.0
2007-03-06 21:14:00,5.67317,5.6735,5.67309,5.67347,10000000.0
2007-03-06 21:15:00,5.67346,5.67392,5.67224,5.67372,15000000.0
2007-03-06 21:16:00,5.67297,5.67415,5.67257,5.67389,11000000.0
2007-03-06 21:17:00,5.67405,5.67423,5.67299,5.67396,13000000.0
2007-03-06 21:18:00,5.67321,5.6739,5.67242,5.67306,17000000.0
2007-03-06 21:19:00,5.67299,5.6738,5.6727,5.67313,12000000.0
2007-03-06 21:20:00,5.67313,5.67349,5.67249,5.67249,14000000.0
2007-03-06 21:21:00,5.67238,5.67319,5.67228,5.6729,11000000.0
2007-03-06 21:22:00,5.67292,5.67356,5.67249,5.67321,9000000.0
2007-03-06 21:23:00,5.67308,5.67356,5.67223,5.67223,7000000.0
2007-03-06 21:24:00,5.67239,5.67317,5.67224,5.67242,11000000.0
2007-03-06 21:25:00,5.67137,5.67287,5.67104,5.6726,7000000.0
2007-03-06 21:26:00,5.67259,5.67311,5.67164,5.6726,13000000.0
2007-03-06 21:27:00,5.6723,5.67293,5.67116,5.67221,11000000.0
2007-03-06 21:28:00,5.67231,5.67267,5.67102,5.67213,15000000.0
2007-03-06 21:29:00,5.67273,5.67291,5.67146,5.67201,12000000.0
2007-03-06 21:30:00,5.67157,5.67256,5.67126,5.67256,10000000.0
2007-03-06 21:31:00,5.67136,5.67265,5.67124,5.67245,10000000.0
2007-03-06 21:32:00,5.67238,5.67263,5.67133,5.67175,12000000.0
2007-03-06 21:33:00,5.67191,5.6726,5.67117,5.67117,19000000.0
2007-03-06 21:34:00,5.67055,5.67253,5.6705,5.6709,8000000.0
2007-03-06 21:35:00,5.67166,5.67192,5.66978,5.66986,20000000.0
2007-03-06 21:36:00,5.6711,5.67199,5.6705,5.67062,19000000.0
2007-03-06 21:37:00,5.67087,5.67237,5.67087,5.67176,19000000.0
2007-03-06 21:38:00,5.6717,5.67242,5.6706,5.67123,13000000.0
2007-03-06 21:39:00,5.67137,5.673,5.67096,5.67142,17000000.0
2007-03-06 21:40:00,5.67149,5.67265,5.67129,5.67229,7000000.0
2007-03-06 21:41:00,5.67165,5.67247,5.67142,5.67152,11000000.0
2007-03-06 21:42:00,5.67164,5.67227,5.67034,5.67177,18000000.0
2007-03-06 21:43:00,5.6732,5.67346,5.67183,5.67198,13000000.0
2007-03-06 21:44:00,5.67196,5.67252,5.67139,5.67189,16000000.0
2007-03-06 21:45:00,5.67215,5.67269,5.67149,5.67186,11000000.0
2007-03-06 21:46:00,5.6729,5.67333,5.67141,5.67154,13000000.0
2007-03-06 21:47:00,5.6722,5.67341,5.67144,5.6726,13000000.0
2007-03-06 21:48:00,5.67212,5.67219,5.67115,5.67115,17000000.0
2007-03-06 21:49:00,5.67116,5.67235,5.67113,5.67179,8000000.0
2007-03-06 21:50:00,5.67199,5.67208,5.67073,5.67073,11000000.0
2007-03-06 21:51:00,5.67068,5.67083,5.67001,5.67033,13000000.0
2007-03-06 21:52:00,5.67027,5.67174,5.67027,5.67076,13000000.0
2007-03-06 21:53:00,5.67094,5.67211,5.67011,5.67011,14000000.0
2007-03-06 21:54:00,5.67041,5.67173,5.6701,5.67139,11000000.0
2007-03-06 21:55:00,5.67009,5.67127,5.66982,5.66988,17000000.0
2007-03-06 21:56:00,5.6704,5.67082,5.66896,5.66957,12000000.0
2007-03-06 21:57:00,5.66981,5.67081,5.66925,5.66925,16000000.0
2007-03-06 21:58:00,5.67015,5.67082,5.66991,5.67042,9000000.0
2007-03-06 21:59:00,5.6711,5.67155,5.66972,5.67155,18000000.0
2007-03-06 22:00:00,5.66981,5.67181,5.66981,5.66997,13000000.0
2007-03-06 22:01:00,5.67011,5.67089,5.66954,5.66954,11000000.0
2007-03-06 22:02:00,5.6707,5.67126,5.66947,5.66947,17000000.0
2007-03-06 22:03:00,5.66967,5.67054,5.66938,5.66938,23000000.0
2007-03-06 22:04:00,5.6702,5.67101,5.6695,5.66993,15000000.0
2007-03-06 22:05:00,5.67025,5.67061,5.66914,5.66914,14000000.0
2007-03-06 22:06:00,5.66945,5.67048,5.66909,5.67048,15000000.0
2007-03-06 22:07:00,5.66995,5.67106,5.66962,5.66968,9000000.0
2007-03-06 22:08:00,5.66899,5.66989,5.66861,5.66926,18000000.0
2007-03-06 22:09:00,5.66847,5.66861,5.66829,5.6684,11000000.0
2007-03-06 22:10:00,5.66914,5.67013,5.66881,5.66959,7000000.0
2007-03-06 22:11:00,5.66918,5.6704,5.66918,5.6704,8000000.0
2007-03-06 22:12:00,5.6689,5.67034,5.6689,5.66988,16000000.0
2007-03-06 22:13:00,5.66924,5.66969,5.66855,5.66965,24000000.0
2007-03-06 22:14:00,5.66968,5.66997,5.66914,5.66961,9000000.0
2007-03-06 22:15:00,5.66829,5.66901,5.66825,5.66831,10000000.0
2007-03-06 22:16:00,5.66865,5.66938,5.66759,5.6689,13000000.0
2007-03-06 22:17:00,5.66882,5.6699,5.66833,5.66833,20000000.0
2007-03-06 22:18:00,5.66778,5.66778,5.66692,5.66723,11000000.0
2007-03-06 22:19:00,5.66747,5.66948,5.66747,5.66912,15000000.0
2007-03-06 22:20:00,5.66916,5.66918,5.66744,5.66806,16000000.0
2007-03-06 22:21:00,5.66757,5.66862,5.66709,5.6671,12000000.0
2007-03-06 22:22:00,5.667,5.66891,5.667,5.66891,14000000.0
2007-03-06 22:23:00,5.66864,5.66912,5.66776,5.66912,11000000.0
2007-03-06 22:24:00,5.6695,5.6695,5.66784,5.66836,16000000.0
2007-03-06 22:25:00,5.66814,5.66867,5.66729,5.66776,14000000.0
2007-03-06 22:26:00,5.66786,5.66826,5.66754,5.66789,10000000.0
2007-03-06 22:27:00,5.6678,5.6694,5.66704,5.6694,14000000.0
2007-03-06 22:28:00,5.66897,5.67,5.66844,5.67,12000000.0
2007-03-06 22:29:00,5.66968,5.66997,5.66852,5.66852,13000000.0
2007-03-06 22:30:00,5.66813,5.66977,5.66813,5.66924,8000000.0
2007-03-06 22:31:00,5.66858,5.66925,5.66845,5.66912,11000000.0
2007-03-06 22:32:00,5.66863,5.6692,5.66793,5.66879,20000000.0
2007-03-06 22:33:00,5.66929,5.6695,5.66847,5.66887,11000000.0
2007-03-06 22:34:00,5.6686,5.66933,5.66846,5.66909,10000000.0
2007-03-06 22:35:00,5.66858,5.67016,5.66856,5.66856,13000000.0
2007-03-06 22:36:00,5.66862,5.66927,5.66862,5.66864,9000000.0
2007-03-06 22:37:00,5.6689,5.67041,5.66848,5.6691,13000000.0
2007-03-06 22:38:00,5.66942,5.66969,5.66884,5.66952,9000000.0
2007-03-06 22:39:00,5.66974,5.67009,5.66844,5.66951,12000000.0
2007-03-06 22:40:00,5.6682,5.67007,5.6682,5.6684,9000000.0
2007-03-06 22:41:00,5.66865,5.66907,5.66816,5.66861,14000000.0
2007-03-06 22:42:00,5.6687,5.66975,5.66849,5.66849,13000000.0
2007-03-06 22:43:00,5.66981,5.66981,5.66834,5.66935,12000000.0
2007-03-06 22:44:00,5.66925,5.66945,5.66817,5.66825,15000000.0
2007-03-06 22:45:00,5.66933,5.66933,5.66756,5.66838,13000000.0
2007-03-06 22:46:00,5.66863,5.66956,5.66812,5.669,14000000.0
2007-03-06 22:47:00,5.66913,5.67022,5.66849,5.6689,15000000.0
2007-03-06 22:48:00,5.66948,5.66987,5.66795,5.66795,13000000.0
2007-03-06 22:49:00,5.66835,5.66974,5.66835,5.66845,13000000.0
2007-03-06 22:50:00,5.66789,5.66909,5.66789,5.66864,15000000.0
2007-03-06 22:51:00,5.66772,5.66944,5.66772,5.66884,14000000.0
2007-03-06 22:52:00,5.66909,5.66952,5.66843,5.66847,9000000.0
2007-03-06 22:53:00,5.66851,5.66926,5.66825,5.66842,15000000.0
2007-03-06 22:54:00,5.66831,5.67001,5.66828,5.66971,17000000.0
2007-03-06 22:55:00,5.66984,5.67059,5.66913,5.67054,16000000.0
2007-03-06 22:56:00,5.67067,5.67067,5.66876,5.6696,13000000.0
2007-03-06 22:57:00,5.66961,5.67021,5.66895,5.66969,8000000.0
2007-03-06 22:58:00,5.66932,5.67043,5.66897,5.66976,8000000.0
2007-03-06 22:59:00,5.66965,5.67073,5.66862,5.66862,19000000.0
2007-03-06 23:00:00,5.66892,5.66937,5.6679,5.6685,10000000.0
2007-03-06 23:01:00,5.66889,5.66944,5.66824,5.66849,7000000.0
2007-03-06 23:02:00,5.66849,5.66959,5.66801,5.66905,15000000.0
2007-03-06 23:03:00,5.66823,5.6689,5.66741,5.66741,17000000.0
2007-03-06 23:04:00,5.66844,5.66949,5.66783,5.66871,19000000.0
2007-03-06 23:05:00,5.66806,5.66843,5.66732,5.66843,9000000.0
2007-03-06 23:06:00,5.66894,5.66894,5.66738,5.6677,12000000.0
2007-03-06 23:07:00,5.66792,5.66792,5.66746,5.6677,14000000.0
2007-03-06 23:08:00,5.66787,5.66865,5.66737,5.6685,16000000.0
2007-03-06 23:09:00,5.66818,5.66818,5.66661,5.6668,9000000.0
2007-03-06 23:10:00,5.66664,5.66791,5.66637,5.66782,12000000.0
2007-03-06 23:11:00,5.66779,5.66899,5.66776,5.66778,14000000.0
2007-03-06 23:12:00,5.6681,5.66825,5.66666,5.66666,7000000.0
2007-03-06 23:13:00,5.66703,5.66888,5.66703,5.66807,14000000.0
2007-03-06 23:14:00,5.66812,5.66845,5.6672,5.66827,19000000.0
2007-03-06 23:15:00,5.66778,5.66797,5.66721,5.66773,13000000.0
2007-03-06 23:16:00,5.66764,5.66837,5.66716,5.6682,15000000.0
2007-03-06 23:17:00,5.66841,5.66874,5.66783,5.66863,11000000.0
2007-03-06 23:18:00,5.66813,5.66904,5.6672,5.66867,12000000.0
2007-03-06 23:19:00,5.66737,5.67017,5.66737,5.66951,14000000.0
2007-03-06 23:20:00,5.67,5.67064,5.66909,5.66909,19000000.0
2007-03-06 23:21:00,5.67008,5.67048,5.66934,5.66934,7000000.0
2007-03-06 23:22:00,5.67019,5.67019,5.66895,5.66895,15000000.0
2007-03-06 23:23:00,5.66942,5.67075,5.66911,5.67075,11000000.0
2007-03-06 23:24:00,5.67036,5.67036,5.66889,5.66959,14000000.0
2007-03-06 23:25:00,5.66974,5.66974,5.66858,5.66858,11000000.0
2007-03-06 23:26:00,5.66965,5.6697,5.66943,5.66958,14000000.0
2007-03-06 23:27:00,5.66938,5.6706,5.66922,5.6706,11000000.0
2007-03-06 23:28:00,5.6697,5.6703,5.6684,5.66894,12000000.0
2007-03-06 23:29:00,5.66991,5.6703,5.66882,5.66957,16000000.0
2007-03-06 23:30:00,5.66957,5.67011,5.66887,5.66943,20000000.0
2007-03-06 23:31:00,5.66945,5.66971,5.66915,5.66971,11000000.0
2007-03-06 23:32:00,5.66956,5.6697,5.66941,5.66951,16000000.0
2007-03-06 23:33:00,5.66957,5.66969,5.66941,5.66945,12000000.0
2007-03-06 23:34:00,5.6695,5.6695,5.66881,5.66881,13000000.0
2007-03-06 23:35:00,5.66918,5.66972,5.66869,5.6687,9000000.0
2007-03-06 23:36:00,5.66837,5.66907,5.66827,5.66907,9000000.0
2007-03-06 23:37:00,5.66956,5.66987,5.66885,5.66924,14000000.0
2007-03-06 23:38:00,5.67,5.67019,5.66888,5.66985,13000000.0
2007-03-06 23:39:00,5.66877,5.67069,5.66874,5.66968,17000000.0
2007-03-06 23:40:00,5.66989,5.66989,5.66876,5.66913,12000000.0
2007-03-06 23:41:00,5.66947,5.67048,5.66927,5.66976,17000000.0
2007-03-06 23:42:00,5.66942,5.66942,5.66856,5.66856,22000000.0
2007-03-06 23:43:00,5.66883,5.67008,5.66844,5.66844,15000000.0
2007-03-06 23:44:00,5.66879,5.67008,5.66822,5.66934,14000000.0
2007-03-06 23:45:00,5.66885,5.67055,5.66885,5.67018,20000000.0
2007-03-06 23:46:00,5.66961,5.66976,5.66897,5.66902,14000000.0
2007-03-06 23:47:00,5.66936,5.66986,5.66806,5.66872,10000000.0
2007-03-06 23:48:00,5.66778,5.66983,5.66778,5.66911,18000000.0
2007-03-06 23:49:00,5.66846,5.66966,5.66793,5.66911,14000000.0
2007-03-06 23:50:00,5.66926,5.66932,5.66714,5.66896,13000000.0
2007-03-06 23:51:00,5.66911,5.66925,5.66899,5.66899,8000000.0
2007-03-06 23:52:00,5.66917,5.66934,5.66894,5.6691,16000000.0
2007-03-06 23:53:00,5.66742,5.66869,5.66742,5.66842,18000000.0
2007-03-06 23:54:00,5.66805,5.66923,5.6676,5.66781,12000000.0
2007-03-06 23:55:00,5.6675,5.66939,5.6675,5.66781,19000000.0
2007-03-06 23:56:00,5.66795,5.6687,5.6672,5.66723,14000000.0
2007-03-06 23:57:00,5.66742,5.66883,5.66727,5.66845,16000000.0
2007-03-06 23:58:00,5.668,5.66836,5.66682,5.66737,13000000.0
2007-03-06 23:59:00,5.66707,5.66856,5.66672,5.66753,14000000.0
2007-03-07 00:00:00,5.66893,5.66893,5.66673,5.66754,17000000.0
2007-03-07 00:01:00,5.66709,5.66755,5.66642,5.66648,12000000.0
2007-03-07 00:02:00,5.66667,5.66787,5.66633,5.66787,15000000.0
2007-03-07 00:03:00,5.6667,5.66749,5.66663,5.66663,14000000.0
2007-03-07 00:04:00,5.66649,5.667,5.66623,5.66625,12000000.0
2007-03-07 00:05:00,5.66598,5.6676,5.66598,5.66744,12000000.0
2007-03-07 00:06:00,5.6676,5.66837,5.66702,5.66769,12000000.0
2007-03-07 00:07:00,5.6677,5.66823,5.66738,5.66771,11000000.0
2007-03-07 00:08:00,5.66746,5.66781,5.66705,5.66707,15000000.0
2007-03-07 00:09:00,5.66711,5.66746,5.66655,5.66699,12000000.0
2007-03-07 00:10:00,5.6667,5.66785,5.66637,5.66785,19000000.0
2007-03-07 00:11:00,5.6675,5.66805,5.66689,5.66689,8000000.0
2007-03-07 00:12:00,5.66677,5.66677,5.66643,5.66656,9000000.0
2007-03-07 00:13:00,5.66655,5.66674,5.66651,5.66655,13000000.0
2007-03-07 00:14:00,5.66686,5.66797,5.66686,5.66691,14000000.0
2007-03-07 00:15:00,5.66705,5.66813,5.66686,5.66686,12000000.0
2007-03-07 00:16:00,5.66796,5.66807,5.66758,5.66781,12000000.0
2007-03-07 00:17:00,5.66768,5.66852,5.66736,5.66831,10000000.0
2007-03-07 00:18:00,5.66854,5.66932,5.66758,5.66873,19000000.0
2007-03-07 00:19:00,5.66927,5.66982,5.66793,5.66845,12000000.0
2007-03-07 00:20:00,5.66835,5.66906,5.66795,5.66808,11000000.0
2007-03-07 00:21:00,5.66866,5.66931,5.6678,5.6685,14000000.0
2007-03-07 00:22:00,5.66843,5.66853,5.66829,5.66853,13000000.0
2007-03-07 00:23:00,5.66865,5.66922,5.66788,5.66788,13000000.0
2007-03-07 00:24:00,5.66873,5.66892,5.66772,5.66892,9000000.0
2007-03-07 00:25:00,5.66783,5.6687,5.66765,5.66821,13000000.0
2007-03-07 00:26:00,5.66845,5.66921,5.66756,5.66756,14000000.0
2007-03-07 00:27:00,5.66789,5.66909,5.66784,5.66905,15000000.0
2007-03-07 00:28:00,5.66889,5.6693,5.66826,5.66826,7000000.0
2007-03-07 00:29:00,5.66896,5.66915,5.66751,5.66765,17000000.0
2007-03-07 00:30:00,5.66841,5.66841,5.6674,5.66804,9000000.0
2007-03-07 00:31:00,5.66832,5.66886,5.66757,5.66816,13000000.0
2007-03-07 00:32:00,5.66847,5.66849,5.66758,5.66824,8000000.0
2007-03-07 00:33:00,5.66823,5.66842,5.66713,5.66754,19000000.0
2007-03-07 00:34:00,5.66732,5.66841,5.66697,5.66713,15000000.0
2007-03-07 00:35:00,5.66772,5.66822,5.66697,5.66697,12000000.0
2007-03-07 00:36:00,5.66701,5.66867,5.66701,5.66738,15000000.0
2007-03-07 00:37:00,5.66798,5.66875,5.66742,5.66771,15000000.0
2007-03-07 00:38:00,5.66776,5.66849,5.66703,5.66787,18000000.0
2007-03-07 00:39:00,5.66772,5.66824,5.66714,5.66714,20000000.0
2007-03-07 00:40:00,5.66747,5.66844,5.66736,5.66736,10000000.0
2007-03-07 00:41:00,5.66743,5.66823,5.66743,5.66801,9000000.0
2007-03-07 00:42:00,5.66786,5.66832,5.66727,5.66731,16000000.0
2007-03-07 00:43:00,5.66697,5.66901,5.66697,5.667,16000000.0
2007-03-07 00:44:00,5.66681,5.66748,5.66617,5.66748,10000000.0
2007-03-07 00:45:00,5.6678,5.66811,5.66681,5.66727,16000000.0
2007-03-07 00:46:00,5.6679,5.6679,5.6664,5.66785,12000000.0
2007-03-07 00:47:00,5.66777,5.66777,5.66668,5.66668,8000000.0
2007-03-07 00:48:00,5.66723,5.66805,5.66664,5.66712,16000000.0
2007-03-07 00:49:00,5.66711,5.66798,5.66698,5.66709,11000000.0
2007-03-07 00:50:00,5.66724,5.66814,5.66715,5.66715,9000000.0
2007-03-07 00:51:00,5.66725,5.6683,5.66725,5.6683,9000000.0
2007-03-07 00:52:00,5.6677,5.66805,5.66676,5.66751,18000000.0
2007-03-07 00:53:00,5.66766,5.66769,5.66665,5.66665,12000000.0
2007-03-07 00:54:00,5.66703,5.66799,5.66701,5.66719,12000000.0
2007-03-07 00:55:00,5.66734,5.66744,5.66687,5.66718,11000000.0
2007-03-07 00:56:00,5.66707,5.66786,5.6664,5.66761,14000000.0
2007-03-07 00:57:00,5.66712,5.66778,5.66633,5.66687,15000000.0
2007-03-07 00:58:00,5.66764,5.66857,5.66698,5.66698,9000000.0
2007-03-07 00:59:00,5.66711,5.66813,5.66682,5.66695,17000000.0
2007-03-07 01:00:00,5.66654,5.66672,5.66653,5.66663,12000000.0
2007-03-07 01:01:00,5.66658,5.66682,5.66656,5.66661,15000000.0
2007-03-07 01:02:00,5.66685,5.66719,5.66555,5.66589,10000000.0
2007-03-07 01:03:00,5.66596,5.66743,5.66554,5.66743,13000000.0
2007-03-07 01:04:00,5.66727,5.668,5.6661,5.6661,13000000.0
2007-03-07 01:05:00,5.66716,5.66832,5.66687,5.66692,13000000.0
2007-03-07 01:06:00,5.66746,5.66822,5.66684,5.66718,12000000.0
2007-03-07 01:07:00,5.66797,5.66848,5.66648,5.66733,13000000.0
2007-03-07 01:08:00,5.66685,5.66815,5.66641,5.66713,15000000.0
2007-03-07 01:09:00,5.66685,5.66762,5.66522,5.66541,17000000.0
2007-03-07 01:10:00,5.66609,5.6673,5.66593,5.66653,10000000.0
2007-03-07 01:11:00,5.66586,5.66608,5.66525,5.6655,11000000.0
2007-03-07 01:12:00,5.6672,5.6672,5.6625,5.6625,10000000.0
2007-03-07 01:13:00,5.66354,5.66385,5.66167,5.66303,11000000.0
2007-03-07 01:14:00,5.66323,5.66411,5.66199,5.66358,13000000.0
2007-03-07 01:15:00,5.66425,5.66425,5.66405,5.66405,9000000.0
2007-03-07 01:16:00,5.66376,5.66499,5.66317,5.66387,12000000.0
2007-03-07 01:17:00,5.6634,5.6639,5.66252,5.6639,11000000.0
2007-03-07 01:18:00,5.66347,5.66473,5.66305,5.66473,12000000.0
2007-03-07 01:19:00,5.66417,5.66467,5.66381,5.66381,19000000.0
2007-03-07 01:20:00,5.66342,5.66535,5.66342,5.66535,11000000.0
2007-03-07 01:21:00,5.6656,5.6656,5.66365,5.66538,12000000.0
2007-03-07 01:22:00,5.6646,5.6646,5.66364,5.66431,9000000.0
2007-03-07 01:23:00,5.66274,5.66432,5.66244,5.66378,13000000.0
2007-03-07 01:24:00,5.66275,5.6648,5.66257,5.66426,14000000.0
2007-03-07 01:25:00,5.66466,5.66469,5.66361,5.66361,11000000.0
2007-03-07 01:26:00,5.66356,5.66546,5.66356,5.66432,10000000.0
2007-03-07 01:27:00,5.66393,5.66542,5.66393,5.66542,17000000.0
2007-03-07 01:28:00,5.66561,5.66588,5.6655,5.66582,13000000.0
2007-03-07 01:29:00,5.66524,5.66524,5.66374,5.6646,19000000.0
2007-03-07 01:30:00,5.66458,5.66518,5.66401,5.66434,15000000.0
2007-03-07 01:31:00,5.66473,5.66525,5.66383,5.66439,15000000.0
2007-03-07 01:32:00,5.66534,5.66549,5.66397,5.66549,12000000.0
2007-03-07 01:33:00,5.66568,5.66597,5.66568,5.6657,8000000.0
2007-03-07 01:34:00,5.66538,5.66565,5.66431,5.66448,18000000.0
2007-03-07 01:35:00,5.66433,5.66525,5.66349,5.66525,12000000.0
2007-03-07 01:36:00,5.66379,5.66513,5.66332,5.66332,16000000.0
2007-03-07 01:37:00,5.66335,5.66433,5.66301,5.66358,15000000.0
2007-03-07 01:38:00,5.66335,5.66343,5.66314,5.6633,18000000.0
2007-03-07 01:39:00,5.66398,5.66478,5.66382,5.66423,10000000.0
2007-03-07 01:40:00,5.66417,5.66442,5.66349,5.66364,11000000.0
2007-03-07 01:41:00,5.66398,5.66454,5.66289,5.66349,16000000.0
2007-03-07 01:42:00,5.66325,5.66466,5.6631,5.66456,14000000.0
2007-03-07 01:43:00,5.66452,5.66474,5.66425,5.6643,16000000.0
2007-03-07 01:44:00,5.66456,5.66498,5.66344,5.66369,15000000.0
2007-03-07 01:45:00,5.66373,5.66474,5.66287,5.66306,16000000.0
2007-03-07 01:46:00,5.66478,5.66498,5.66347,5.66368,9000000.0
2007-03-07 01:47:00,5.66395,5.66499,5.66307,5.66358,17000000.0
2007-03-07 01:48:00,5.6651,5.66526,5.66314,5.66526,16000000.0
2007-03-07 01:49:00,5.66453,5.66474,5.66338,5.66403,10000000.0
2007-03-07 01:50:00,5.664,5.66466,5.66398,5.66466,11000000.0
2007-03-07 01:51:00,5.66498,5.66533,5.66365,5.66385,12000000.0
2007-03-07 01:52:00,5.66407,5.66508,5.66336,5.66495,12000000.0
2007-03-07 01:53:00,5.66395,5.66439,5.66267,5.66331,18000000.0
2007-03-07 01:54:00,5.66446,5.66459,5.66332,5.66449,14000000.0
2007-03-07 01:55:00,5.66461,5.66482,5.66346,5.66424,18000000.0
2007-03-07 01:56:00,5.66423,5.66423,5.66279,5.66342,8000000.0
2007-03-07 01:57:00,5.66373,5.66483,5.66334,5.66483,13000000.0
2007-03-07 01:58:00,5.66491,5.66491,5.6631,5.6631,11000000.0
2007-03-07 01:59:00,5.66257,5.66324,5.66257,5.66296,11000000.0
2007-03-07 02:00:00,5.66289,5.66341,5.66289,5.66341,16000000.0
2007-03-07 02:01:00,5.66357,5.66465,5.66273,5.6633,21000000.0
2007-03-07 02:02:00,5.66364,5.66421,5.6631,5.66421,10000000.0
2007-03-07 02:03:00,5.66256,5.66485,5.66256,5.66481,8000000.0
2007-03-07 02:04:00,5.66474,5.66474,5.66333,5.66368,14000000.0
2007-03-07 02:05:00,5.6639,5.66419,5.66287,5.66354,14000000.0
2007-03-07 02:06:00,5.66401,5.66452,5.66338,5.66349,15000000.0
2007-03-07 02:07:00,5.66364,5.66517,5.66356,5.66452,10000000.0
2007-03-07 02:08:00,5.66343,5.66355,5.66292,5.66292,16000000.0
2007-03-07 02:09:00,5.66306,5.66477,5.66306,5.66413,18000000.0
2007-03-07 02:10:00,5.66486,5.66503,5.66356,5.66414,16000000.0
2007-03-07 02:11:00,5.66431,5.66431,5.664,5.66424,14000000.0
2007-03-07 02:12:00,5.66438,5.66445,5.66281,5.66281,10000000.0
2007-03-07 02:13:00,5.66331,5.66435,5.66286,5.66325,15000000.0
2007-03-07 02:14:00,5.66347,5.66461,5.663,5.66367,19000000.0
2007-03-07 02:15:00,5.66356,5.66356,5.66266,5.6628,12000000.0
2007-03-07 02:16:00,5.66314,5.66441,5.66285,5.66347,18000000.0
2007-03-07 02:17:00,5.66284,5.66459,5.66284,5.66389,14000000.0
2007-03-07 02:18:00,5.66348,5.66514,5.66348,5.66469,12000000.0
2007-03-07 02:19:00,5.66451,5.66523,5.6635,5.66363,14000000.0
2007-03-07 02:20:00,5.66368,5.66454,5.6633,5.66335,13000000.0
2007-03-07 02:21:00,5.66332,5.66458,5.66332,5.6634,15000000.0
2007-03-07 02:22:00,5.66318,5.66344,5.66318,5.6633,13000000.0
2007-03-07 02:23:00,5.66401,5.66463,5.66354,5.66354,16000000.0
2007-03-07 02:24:00,5.6636,5.66455,5.66339,5.66394,17000000.0
2007-03-07 02:25:00,5.6632,5.66435,5.6632,5.66355,10000000.0
2007-03-07 02:26:00,5.66373,5.66457,5.66327,5.6645,13000000.0
2007-03-07 02:27:00,5.66464,5.66464,5.66345,5.66358,7000000.0
2007-03-07 02:28:00,5.66297,5.66416,5.66268,5.66286,9000000.0
2007-03-07 02:29:00,5.66353,5.66421,5.66293,5.66293,20000000.0
2007-03-07 02:30:00,5.66316,5.66373,5.66247,5.66301,11000000.0
2007-03-07 02:31:00,5.66316,5.66406,5.66288,5.66327,9000000.0
2007-03-07 02:32:00,5.66265,5.66323,5.66207,5.66207,13000000.0
2007-03-07 02:33:00,5.66338,5.66429,5.66234,5.66234,14000000.0
2007-03-07 02:34:00,5.66266,5.66493,5.66241,5.66493,17000000.0
2007-03-07 02:35:00,5.66454,5.66574,5.66405,5.66559,15000000.0
2007-03-07 02:36:00,5.66503,5.66511,5.66319,5.66319,14000000.0
2007-03-07 02:37:00,5.66373,5.66471,5.6635,5.66471,13000000.0
2007-03-07 02:38:00,5.66356,5.66512,5.66356,5.66398,14000000.0
2007-03-07 02:39:00,5.66429,5.66522,5.66377,5.66459,15000000.0
2007-03-07 02:40:00,5.66433,5.66543,5.66408,5.66459,12000000.0
2007-03-07 02:41:00,5.66458,5.66472,5.66442,5.66472,13000000.0
2007-03-07 02:42:00,5.66461,5.66481,5.66359,5.66387,16000000.0
2007-03-07 02:43:00,5.66419,5.6653,5.66355,5.66355,18000000.0
2007-03-07 02:44:00,5.66404,5.66467,5.66368,5.66417,10000000.0
2007-03-07 02:45:00,5.66376,5.66505,5.66368,5.66505,14000000.0
2007-03-07 02:46:00,5.66477,5.66491,5.66347,5.66479,18000000.0
2007-03-07 02:47:00,5.66502,5.66502,5.66374,5.665,17000000.0
2007-03-07 02:48:00,5.66528,5.66528,5.66294,5.66294,7000000.0
2007-03-07 02:49:00,5.66331,5.66406,5.66308,5.66314,13000000.0
2007-03-07 02:50:00,5.66389,5.66502,5.66361,5.66361,14000000.0
2007-03-07 02:51:00,5.66295,5.66326,5.66289,5.66313,15000000.0
2007-03-07 02:52:00,5.66342,5.66456,5.663,5.66376,15000000.0
2007-03-07 02:53:00,5.6639,5.6646,5.66386,5.66386,9000000.0
2007-03-07 02:54:00,5.66411,5.6645,5.66302,5.66446,13000000.0
2007-03-07 02:55:00,5.66413,5.66421,5.66292,5.6641,11000000.0
2007-03-07 02:56:00,5.66377,5.66421,5.66293,5.66293,18000000.0
2007-03-07 02:57:00,5.66319,5.66499,5.66306,5.66395,13000000.0
2007-03-07 02:58:00,5.66411,5.66523,5.66385,5.66523,9000000.0
2007-03-07 02:59:00,5.6633,5.66486,5.6633,5.66357,14000000.0
2007-03-07 03:00:00,5.66409,5.66626,5.66409,5.66589,11000000.0
2007-03-07 03:01:00,5.66546,5.66724,5.66519,5.66719,11000000.0
2007-03-07 03:02:00,5.66681,5.66712,5.6663,5.6668,11000000.0
2007-03-07 03:03:00,5.66819,5.66837,5.6664,5.66687,23000000.0
2007-03-07 03:04:00,5.66635,5.66849,5.66635,5.66643,11000000.0
2007-03-07 03:05:00,5.66629,5.66803,5.66629,5.66735,17000000.0
2007-03-07 03:06:00,5.66867,5.66892,5.66723,5.66822,9000000.0
2007-03-07 03:07:00,5.66812,5.66929,5.66753,5.66892,15000000.0
2007-03-07 03:08:00,5.6682,5.6692,5.66803,5.66866,12000000.0
2007-03-07 03:09:00,5.6687,5.66934,5.66792,5.66793,15000000.0
2007-03-07 03:10:00,5.66832,5.66921,5.66723,5.66723,19000000.0
2007-03-07 03:11:00,5.66756,5.66938,5.66756,5.66816,15000000.0
2007-03-07 03:12:00,5.66778,5.66919,5.66757,5.66812,18000000.0
2007-03-07 03:13:00,5.6678,5.6678,5.66713,5.66725,18000000.0
2007-03-07 03:14:00,5.66713,5.66792,5.66713,5.66792,10000000.0
2007-03-07 03:15:00,5.66812,5.6691,5.66812,5.66856,7000000.0
2007-03-07 03:16:00,5.66813,5.66955,5.66773,5.66955,8000000.0
2007-03-07 03:17:00,5.6691,5.66939,5.66807,5.66939,10000000.0
2007-03-07 03:18:00,5.66949,5.66949,5.66802,5.66839,15000000.0
2007-03-07 03:19:00,5.66833,5.66921,5.66812,5.66812,10000000.0
2007-03-07 03:20:00,5.6678,5.66897,5.6678,5.66829,16000000.0
2007-03-07 03:21:00,5.6688,5.66919,5.66751,5.66751,11000000.0
2007-03-07 03:22:00,5.66778,5.6687,5.66778,5.66831,10000000.0
2007-03-07 03:23:00,5.66764,5.66838,5.66699,5.66817,12000000.0
2007-03-07 03:24:00,5.66714,5.66843,5.66664,5.66725,13000000.0
2007-03-07 03:25:00,5.66704,5.66783,5.66652,5.66783,11000000.0
2007-03-07 03:26:00,5.66656,5.66818,5.66656,5.66793,13000000.0
2007-03-07 03:27:00,5.66708,5.66857,5.66708,5.66805,14000000.0
2007-03-07 03:28:00,5.6689,5.66953,5.66776,5.66801,18000000.0
2007-03-07 03:29:00,5.66989,5.67037,5.66856,5.66972,15000000.0
2007-03-07 03:30:00,5.66973,5.67063,5.66947,5.6695,10000000.0
2007-03-07 03:31:00,5.67192,5.67239,5.66996,5.67096,13000000.0
2007-03-07 03:32:00,5.67227,5.67336,5.67195,5.67227,16000000.0
2007-03-07 03:33:00,5.67187,5.67306,5.67117,5.67145,13000000.0
2007-03-07 03:34:00,5.67277,5.67298,5.67073,5.67158,16000000.0
2007-03-07 03:35:00,5.67106,5.67213,5.67034,5.67188,10000000.0
2007-03-07 03:36:00,5.67063,5.6721,5.67042,5.67191,11000000.0
2007-03-07 03:37:00,5.67062,5.6721,5.6694,5.67025,13000000.0
2007-03-07 03:38:00,5.66935,5.672,5.66935,5.67081,13000000.0
2007-03-07 03:39:00,5.67004,5.67133,5.66947,5.66981,13000000.0
2007-03-07 03:40:00,5.66872,5.66925,5.66772,5.66781,12000000.0
2007-03-07 03:41:00,5.66765,5.66969,5.66765,5.66904,16000000.0
2007-03-07 03:42:00,5.67005,5.67014,5.6682,5.66853,21000000.0
2007-03-07 03:43:00,5.66957,5.67051,5.66875,5.66925,18000000.0
2007-03-07 03:44:00,5.66926,5.67062,5.66842,5.66842,15000000.0
2007-03-07 03:45:00,5.6681,5.67045,5.6681,5.66921,9000000.0
2007-03-07 03:46:00,5.66988,5.67021,5.66899,5.66902,8000000.0
2007-03-07 03:47:00,5.66881,5.67013,5.66818,5.66818,11000000.0
2007-03-07 03:48:00,5.66925,5.66983,5.66828,5.66836,9000000.0
2007-03-07 03:49:00,5.6691,5.67021,5.66813,5.67021,16000000.0
2007-03-07 03:50:00,5.6691,5.67071,5.66885,5.66998,19000000.0
2007-03-07 03:51:00,5.67044,5.67048,5.66941,5.67048,9000000.0
2007-03-07 03:52:00,5.67123,5.67143,5.66926,5.67114,19000000.0
2007-03-07 03:53:00,5.66849,5.6708,5.66828,5.6708,10000000.0
2007-03-07 03:54:00,5.67082,5.67082,5.66885,5.66962,17000000.0
2007-03-07 03:55:00,5.66952,5.67051,5.66931,5.66985,16000000.0
2007-03-07 03:56:00,5.66947,5.67069,5.66931,5.67069,7000000.0
2007-03-07 03:57:00,5.66916,5.67017,5.66879,5.66932,11000000.0
2007-03-07 03:58:00,5.67038,5.67038,5.6688,5.6688,12000000.0
2007-03-07 03:59:00,5.66907,5.66982,5.66852,5.66872,17000000.0
2007-03-07 04:00:00,5.66885,5.67013,5.66863,5.66937,12000000.0
2007-03-07 04:01:00,5.66984,5.67068,5.66904,5.66974,16000000.0
2007-03-07 04:02:00,5.66916,5.66968,5.66788,5.66879,14000000.0
2007-03-07 04:03:00,5.66911,5.66995,5.66748,5.66751,12000000.0
2007-03-07 04:04:00,5.66773,5.66801,5.66674,5.66674,16000000.0
2007-03-07 04:05:00,5.66646,5.66907,5.66646,5.66797,13000000.0
2007-03-07 04:06:00,5.66886,5.66939,5.66697,5.66808,16000000.0
2007-03-07 04:07:00,5.66819,5.66898,5.66749,5.66834,13000000.0
2007-03-07 04:08:00,5.66868,5.67045,5.66823,5.66977,14000000.0
2007-03-07 04:09:00,5.66856,5.66999,5.66816,5.66837,10000000.0
2007-03-07 04:10:00,5.66866,5.66977,5.66819,5.66898,12000000.0
2007-03-07 04:11:00,5.66917,5.66969,5.66858,5.66894,14000000.0
2007-03-07 04:12:00,5.66835,5.66927,5.66784,5.66807,19000000.0
2007-03-07 04:13:00,5.66953,5.66992,5.66808,5.66936,20000000.0
2007-03-07 04:14:00,5.6685,5.66946,5.66769,5.66836,12000000.0
2007-03-07 04:15:00,5.66752,5.66866,5.66724,5.66838,8000000.0
2007-03-07 04:16:00,5.66823,5.66895,5.66785,5.66844,13000000.0
2007-03-07 04:17:00,5.66792,5.66795,5.66661,5.66706,15000000.0
2007-03-07 04:18:00,5.66646,5.66775,5.6661,5.66697,9000000.0
2007-03-07 04:19:00,5.66839,5.66892,5.66748,5.66786,12000000.0
2007-03-07 04:20:00,5.6679,5.6682,5.66674,5.66699,9000000.0
2007-03-07 04:21:00,5.66856,5.66859,5.66626,5.66632,17000000.0
2007-03-07 04:22:00,5.66725,5.66814,5.66644,5.66644,14000000.0
2007-03-07 04:23:00,5.66748,5.6678,5.66656,5.66717,10000000.0
2007-03-07 04:24:00,5.66733,5.66874,5.66726,5.66743,12000000.0
2007-03-07 04:25:00,5.66749,5.66756,5.66714,5.66729,10000000.0
2007-03-07 04:26:00,5.66727,5.66845,5.667,5.66845,7000000.0
2007-03-07 04:27:00,5.66714,5.66866,5.66714,5.66722,15000000.0
2007-03-07 04:28:00,5.66734,5.66801,5.66734,5.66767,7000000.0
2007-03-07 04:29:00,5.66743,5.66826,5.66694,5.66725,14000000.0
2007-03-07 04:30:00,5.66756,5.66801,5.66713,5.66725,11000000.0
2007-03-07 04:31:00,5.66758,5.66822,5.66679,5.6672,15000000.0
2007-03-07 04:32:00,5.66715,5.66792,5.66715,5.66725,17000000.0
2007-03-07 04:33:00,5.66693,5.66706,5.66682,5.66684,14000000.0
2007-03-07 04:34:00,5.66694,5.66825,5.66694,5.66777,9000000.0
2007-03-07 04:35:00,5.66694,5.66805,5.66674,5.66674,12000000.0
2007-03-07 04:36:00,5.66707,5.66818,5.66699,5.66818,12000000.0
2007-03-07 04:37:00,5.66827,5.66827,5.66706,5.66725,12000000.0
2007-03-07 04:38:00,5.66702,5.6671,5.66672,5.66695,11000000.0
2007-03-07 04:39:00,5.66722,5.66726,5.66694,5.66695,17000000.0
2007-03-07 04:40:00,5.66718,5.66768,5.66648,5.6666,9000000.0
2007-03-07 04:41:00,5.66716,5.66807,5.66716,5.66748,10000000.0
2007-03-07 04:42:00,5.66741,5.66818,5.6668,5.66716,8000000.0
2007-03-07 04:43:00,5.66753,5.66803,5.66684,5.66712,18000000.0
2007-03-07 04:44:00,5.66704,5.6681,5.66704,5.66721,9000000.0
2007-03-07 04:45:00,5.66691,5.66789,5.66673,5.66687,9000000.0
2007-03-07 04:46:00,5.66719,5.6679,5.66693,5.66695,16000000.0
2007-03-07 04:47:00,5.66708,5.66803,5.66696,5.66754,12000000.0
2007-03-07 04:48:00,5.66756,5.6677,5.66711,5.66731,10000000.0
2007-03-07 04:49:00,5.66887,5.66892,5.66819,5.66819,16000000.0
2007-03-07 04:50:00,5.66808,5.66846,5.66745,5.66827,16000000.0
2007-03-07 04:51:00,5.66843,5.66897,5.667,5.667,20000000.0
2007-03-07 04:52:00,5.66772,5.66835,5.66763,5.66789,13000000.0
2007-03-07 04:53:00,5.66894,5.66894,5.66751,5.66751,11000000.0
2007-03-07 04:54:00,5.66791,5.66871,5.6674,5.66793,11000000.0
2007-03-07 04:55:00,5.66864,5.66962,5.66789,5.66898,12000000.0
2007-03-07 04:56:00,5.66891,5.66995,5.6678,5.66865,16000000.0
2007-03-07 04:57:00,5.66836,5.66859,5.66763,5.66801,7000000.0
2007-03-07 04:58:00,5.66746,5.66851,5.66675,5.66675,13000000.0
2007-03-07 04:59:00,5.66698,5.6683,5.66698,5.66712,17000000.0
2007-03-07 05:00:00,5.66718,5.66856,5.66713,5.66786,10000000.0
2007-03-07 05:01:00,5.66776,5.66846,5.66762,5.66782,13000000.0
2007-03-07 05:02:00,5.66817,5.66903,5.66726,5.66831,18000000.0
2007-03-07 05:03:00,5.66824,5.66875,5.66749,5.66839,9000000.0
2007-03-07 05:04:00,5.66756,5.66864,5.66713,5.6673,12000000.0
2007-03-07 05:05:00,5.66888,5.66891,5.6674,5.66804,10000000.0
2007-03-07 05:06:00,5.66818,5.66965,5.66814,5.66825,20000000.0
2007-03-07 05:07:00,5.66803,5.66914,5.66782,5.66883,10000000.0
2007-03-07 05:08:00,5.66917,5.67013,5.66847,5.66894,17000000.0
2007-03-07 05:09:00,5.66924,5.67033,5.66924,5.66955,15000000.0
2007-03-07 05:10:00,5.6693,5.6699,5.66889,5.66889,10000000.0
2007-03-07 05:11:00,5.66989,5.67011,5.66903,5.66921,16000000.0
2007-03-07 05:12:00,5.66924,5.66962,5.66892,5.66949,7000000.0
2007-03-07 05:13:00,5.67024,5.67071,5.67021,5.67041,12000000.0
2007-03-07 05:14:00,5.67028,5.67054,5.66912,5.67054,14000000.0
2007-03-07 05:15:00,5.67037,5.67037,5.66939,5.66952,16000000.0
2007-03-07 05:16:00,5.6694,5.67085,5.66921,5.67085,15000000.0
2007-03-07 05:17:00,5.67073,5.67082,5.66985,5.67082,10000000.0
2007-03-07 05:18:00,5.67078,5.67104,5.67,5.67104,13000000.0
2007-03-07 05:19:00,5.6704,5.67056,5.66948,5.67046,13000000.0
2007-03-07 05:20:00,5.67066,5.67092,5.66918,5.66936,20000000.0
2007-03-07 05:21:00,5.66933,5.67022,5.66925,5.67022,9000000.0
2007-03-07 05:22:00,5.67053,5.67132,5.66929,5.66929,17000000.0
2007-03-07 05:23:00,5.67089,5.67202,5.6705,5.67143,14000000.0
2007-03-07 05:24:00,5.67118,5.67172,5.67045,5.6716,19000000.0
2007-03-07 05:25:00,5.67066,5.67258,5.67066,5.67121,13000000.0
2007-03-07 05:26:00,5.67208,5.67284,5.67126,5.67197,13000000.0
2007-03-07 05:27:00,5.67145,5.67209,5.67092,5.67127,13000000.0
2007-03-07 05:28:00,5.67129,5.67147,5.67035,5.67035,10000000.0
2007-03-07 05:29:00,5.67004,5.67158,5.66943,5.67026,17000000.0
2007-03-07 05:30:00,5.66989,5.67096,5.66933,5.67096,21000000.0
2007-03-07 05:31:00,5.67087,5.67087,5.6685,5.6685,13000000.0
2007-03-07 05:32:00,5.66976,5.67013,5.66789,5.66887,16000000.0
2007-03-07 05:33:00,5.66845,5.66943,5.66756,5.66892,13000000.0
2007-03-07 05:34:00,5.66845,5.66963,5.66729,5.66729,13000000.0
2007-03-07 05:35:00,5.66793,5.6691,5.66758,5.6683,14000000.0
2007-03-07 05:36:00,5.66771,5.66903,5.66663,5.66746,18000000.0
2007-03-07 05:37:00,5.66772,5.66832,5.66641,5.66641,12000000.0
2007-03-07 05:38:00,5.66693,5.66807,5.66644,5.66653,13000000.0
2007-03-07 05:39:00,5.66725,5.66787,5.66652,5.66736,21000000.0
2007-03-07 05:40:00,5.6669,5.66809,5.6669,5.66809,14000000.0
2007-03-07 05:41:00,5.66734,5.6686,5.66713,5.6686,13000000.0
2007-03-07 05:42:00,5.66865,5.66865,5.66733,5.66733,8000000.0
2007-03-07 05:43:00,5.66731,5.66748,5.66721,5.66743,13000000.0
2007-03-07 05:44:00,5.6675,5.66758,5.66732,5.66735,13000000.0
2007-03-07 05:45:00,5.66743,5.66763,5.66735,5.66736,24000000.0
2007-03-07 05:46:00,5.66786,5.66869,5.66745,5.66784,14000000.0
2007-03-07 05:47:00,5.66825,5.66872,5.66763,5.66858,11000000.0
2007-03-07 05:48:00,5.66922,5.66923,5.66783,5.66812,18000000.0
2007-03-07 05:49:00,5.66787,5.66841,5.66774,5.66791,10000000.0
2007-03-07 05:50:00,5.6679,5.66842,5.66766,5.66766,10000000.0
2007-03-07 05:51:00,5.6676,5.66778,5.66751,5.66767,11000000.0
2007-03-07 05:52:00,5.66825,5.66881,5.66753,5.66753,19000000.0
2007-03-07 05:53:00,5.66839,5.66866,5.66742,5.6676,15000000.0
2007-03-07 05:54:00,5.66778,5.66847,5.66746,5.66789,7000000.0
2007-03-07 05:55:00,5.66771,5.66834,5.66716,5.66807,12000000.0
2007-03-07 05:56:00,5.66814,5.66843,5.66745,5.66782,16000000.0
2007-03-07 05:57:00,5.66852,5.66889,5.6679,5.66813,11000000.0
2007-03-07 05:58:00,5.66792,5.66888,5.6676,5.66841,22000000.0
2007-03-07 05:59:00,5.66811,5.66847,5.668,5.668,9000000.0
2007-03-07 06:00:00,5.66788,5.66841,5.66772,5.66838,17000000.0
2007-03-07 06:01:00,5.66877,5.66896,5.66752,5.66752,18000000.0
2007-03-07 06:02:00,5.66752,5.66867,5.66745,5.66805,18000000.0
2007-03-07 06:03:00,5.66784,5.66856,5.66712,5.66761,16000000.0
2007-03-07 06:04:00,5.66834,5.6688,5.66758,5.66837,8000000.0
2007-03-07 06:05:00,5.66773,5.66869,5.66741,5.66869,10000000.0
2007-03-07 06:06:00,5.66882,5.66939,5.66882,5.66926,27000000.0
2007-03-07 06:07:00,5.66885,5.66896,5.66785,5.66793,17000000.0
2007-03-07 06:08:00,5.66805,5.66869,5.66746,5.66746,14000000.0
2007-03-07 06:09:00,5.66684,5.66852,5.66684,5.66833,13000000.0
2007-03-07 06:10:00,5.66769,5.66836,5.66642,5.66836,14000000.0
2007-03-07 06:11:00,5.66714,5.66788,5.66653,5.66653,16000000.0
2007-03-07 06:12:00,5.66704,5.66771,5.66638,5.66707,17000000.0
2007-03-07 06:13:00,5.6677,5.6677,5.66575,5.66575,14000000.0
2007-03-07 06:14:00,5.66615,5.66711,5.66515,5.66515,12000000.0
2007-03-07 06:15:00,5.66584,5.66739,5.66546,5.66596,13000000.0
2007-03-07 06:16:00,5.6657,5.66706,5.66557,5.66706,14000000.0
2007-03-07 06:17:00,5.66665,5.66665,5.66513,5.66513,11000000.0
2007-03-07 06:18:00,5.66546,5.66728,5.66546,5.6659,12000000.0
2007-03-07 06:19:00,5.66588,5.66697,5.66519,5.66553,19000000.0
2007-03-07 06:20:00,5.66464,5.66658,5.66464,5.66573,11000000.0
2007-03-07 06:21:00,5.66536,5.66698,5.66536,5.66578,9000000.0
2007-03-07 06:22:00,5.66541,5.66642,5.66464,5.66535,22000000.0
2007-03-07 06:23:00,5.66528,5.66645,5.66498,5.66509,18000000.0
2007-03-07 06:24:00,5.66512,5.6656,5.66472,5.66489,8000000.0
2007-03-07 06:25:00,5.66507,5.66568,5.66413,5.66568,9000000.0
2007-03-07 06:26:00,5.66563,5.66563,5.66379,5.66379,13000000.0
2007-03-07 06:27:00,5.66459,5.66591,5.66424,5.66454,15000000.0
2007-03-07 06:28:00,5.66567,5.66567,5.66359,5.66424,18000000.0
2007-03-07 06:29:00,5.66385,5.66542,5.66353,5.66439,16000000.0
2007-03-07 06:30:00,5.66448,5.66504,5.66385,5.66413,10000000.0
2007-03-07 06:31:00,5.66415,5.66471,5.66393,5.66448,13000000.0
2007-03-07 06:32:00,5.66469,5.66574,5.66469,5.66574,10000000.0
2007-03-07 06:33:00,5.66429,5.66511,5.66423,5.66489,10000000.0
2007-03-07 06:34:00,5.66491,5.66551,5.66357,5.66452,15000000.0
2007-03-07 06:35:00,5.66374,5.66524,5.66332,5.66353,13000000.0
2007-03-07 06:36:00,5.66394,5.66465,5.66293,5.66465,23000000.0
2007-03-07 06:37:00,5.66397,5.66494,5.66326,5.6638,11000000.0
2007-03-07 06:38:00,5.66481,5.66555,5.66409,5.6645,17000000.0
2007-03-07 06:39:00,5.66455,5.66524,5.6637,5.6637,8000000.0
2007-03-07 06:40:00,5.66394,5.66565,5.66377,5.66558,15000000.0
2007-03-07 06:41:00,5.66509,5.66612,5.66428,5.66465,15000000.0
2007-03-07 06:42:00,5.66558,5.666,5.66412,5.66513,16000000.0
2007-03-07 06:43:00,5.66524,5.66524,5.66441,5.66497,12000000.0
2007-03-07 06:44:00,5.6646,5.66625,5.66393,5.66556,13000000.0
2007-03-07 06:45:00,5.6656,5.66649,5.66461,5.6651,14000000.0
2007-03-07 06:46:00,5.66509,5.66677,5.66489,5.6663,12000000.0
2007-03-07 06:47:00,5.66631,5.66746,5.66575,5.66746,11000000.0
2007-03-07 06:48:00,5.66708,5.66755,5.66653,5.66667,15000000.0
2007-03-07 06:49:00,5.66602,5.66788,5.66579,5.66593,17000000.0
2007-03-07 06:50:00,5.66669,5.66777,5.66651,5.66697,13000000.0
2007-03-07 06:51:00,5.66644,5.66687,5.66574,5.66671,8000000.0
2007-03-07 06:52:00,5.66655,5.66655,5.66526,5.66563,14000000.0
2007-03-07 06:53:00,5.66588,5.66705,5.66551,5.6665,13000000.0
2007-03-07 06:54:00,5.66558,5.66589,5.6649,5.6652,8000000.0
2007-03-07 06:55:00,5.6653,5.66733,5.6653,5.66648,10000000.0
2007-03-07 06:56:00,5.66548,5.66701,5.66548,5.66628,11000000.0
2007-03-07 06:57:00,5.66586,5.6671,5.6652,5.66671,17000000.0
2007-03-07 06:58:00,5.66547,5.66726,5.6654,5.66624,12000000.0
2007-03-07 06:59:00,5.66671,5.66736,5.66555,5.66668,14000000.0
2007-03-07 07:00:00,5.66642,5.66775,5.66642,5.66773,11000000.0
2007-03-07 07:01:00,5.66825,5.66842,5.66747,5.66772,10000000.0
2007-03-07 07:02:00,5.66765,5.66815,5.66722,5.66772,14000000.0
2007-03-07 07:03:00,5.66725,5.6677,5.66696,5.66699,7000000.0
2007-03-07 07:04:00,5.66751,5.66854,5.66739,5.66804,16000000.0
2007-03-07 07:05:00,5.66731,5.66868,5.6673,5.66796,15000000.0
2007-03-07 07:06:00,5.6678,5.66794,5.66744,5.66766,16000000.0
2007-03-07 07:07:00,5.66851,5.66851,5.66717,5.66836,12000000.0
2007-03-07 07:08:00,5.66773,5.66804,5.66697,5.66697,8000000.0
2007-03-07 07:09:00,5.66733,5.66854,5.66714,5.66784,8000000.0
2007-03-07 07:10:00,5.66774,5.66954,5.66758,5.66954,16000000.0
2007-03-07 07:11:00,5.66871,5.6708,5.66871,5.66989,17000000.0
2007-03-07 07:12:00,5.66963,5.67126,5.66963,5.67112,20000000.0
2007-03-07 07:13:00,5.67077,5.67093,5.66858,5.66988,18000000.0
2007-03-07 07:14:00,5.6678,5.66958,5.66777,5.66904,11000000.0
2007-03-07 07:15:00,5.66879,5.66923,5.6677,5.66793,18000000.0
2007-03-07 07:16:00,5.66811,5.66862,5.66726,5.66811,18000000.0
2007-03-07 07:17:00,5.66799,5.66968,5.66773,5.66778,12000000.0
2007-03-07 07:18:00,5.66851,5.6691,5.66692,5.66794,18000000.0
2007-03-07 07:19:00,5.66788,5.66904,5.66788,5.66858,14000000.0
2007-03-07 07:20:00,5.66895,5.66991,5.66877,5.66933,18000000.0
2007-03-07 07:21:00,5.66922,5.67048,5.66856,5.67018,13000000.0
2007-03-07 07:22:00,5.67081,5.67116,5.66926,5.67029,14000000.0
2007-03-07 07:23:00,5.67057,5.67111,5.66938,5.6706,15000000.0
2007-03-07 07:24:00,5.67032,5.67049,5.66916,5.66946,16000000.0
2007-03-07 07:25:00,5.66948,5.66982,5.66872,5.66925,15000000.0
2007-03-07 07:26:00,5.66959,5.66976,5.66819,5.66819,13000000.0
2007-03-07 07:27:00,5.6684,5.66937,5.66827,5.66937,12000000.0
2007-03-07 07:28:00,5.6687,5.66941,5.66824,5.66941,22000000.0
2007-03-07 07:29:00,5.66974,5.66996,5.66856,5.66902,16000000.0
2007-03-07 07:30:00,5.66811,5.66954,5.66782,5.66836,14000000.0
2007-03-07 07:31:00,5.66839,5.66885,5.66768,5.66824,13000000.0
2007-03-07 07:32:00,5.66793,5.66935,5.66754,5.66878,9000000.0
2007-03-07 07:33:00,5.66857,5.66929,5.66839,5.66919,7000000.0
2007-03-07 07:34:00,5.66921,5.6702,5.66776,5.66913,18000000.0
2007-03-07 07:35:00,5.66963,5.67045,5.6692,5.66963,9000000.0
2007-03-07 07:36:00,5.67047,5.67053,5.66896,5.66896,13000000.0
2007-03-07 07:37:00,5.669,5.66998,5.66866,5.66866,11000000.0
2007-03-07 07:38:00,5.6683,5.66919,5.66826,5.66826,11000000.0
2007-03-07 07:39:00,5.66803,5.66926,5.66803,5.66881,19000000.0
2007-03-07 07:40:00,5.66784,5.66875,5.66784,5.66807,11000000.0
2007-03-07 07:41:00,5.66852,5.66926,5.66811,5.66845,7000000.0
2007-03-07 07:42:00,5.66899,5.67083,5.66899,5.66966,13000000.0
2007-03-07 07:43:00,5.66955,5.67053,5.66876,5.66894,14000000.0
2007-03-07 07:44:00,5.66855,5.66895,5.66855,5.66894,10000000.0
2007-03-07 07:45:00,5.66899,5.66954,5.66866,5.66917,8000000.0
2007-03-07 07:46:00,5.66857,5.6689,5.668,5.668,13000000.0
2007-03-07 07:47:00,5.66807,5.66889,5.66807,5.66869,15000000.0
2007-03-07 07:48:00,5.66902,5.66985,5.66832,5.66833,13000000.0
2007-03-07 07:49:00,5.66904,5.66957,5.66815,5.66957,10000000.0
2007-03-07 07:50:00,5.669,5.6695,5.66807,5.66847,17000000.0
2007-03-07 07:51:00,5.66821,5.66916,5.66747,5.66827,16000000.0
2007-03-07 07:52:00,5.66866,5.66866,5.66738,5.66801,13000000.0
2007-03-07 07:53:00,5.66861,5.66861,5.66747,5.66791,10000000.0
2007-03-07 07:54:00,5.66785,5.66808,5.66783,5.6679,11000000.0
2007-03-07 07:55:00,5.66767,5.66794,5.66623,5.66718,12000000.0
2007-03-07 07:56:00,5.66777,5.66779,5.66704,5.66704,13000000.0
2007-03-07 07:57:00,5.66736,5.66886,5.66736,5.66819,8000000.0
2007-03-07 07:58:00,5.66792,5.66925,5.66792,5.66875,14000000.0
2007-03-07 07:59:00,5.66893,5.66903,5.66783,5.66798,15000000.0
2007-03-07 08:00:00,5.6679,5.66903,5.6679,5.66903,10000000.0
2007-03-07 08:01:00,5.66869,5.66915,5.66753,5.66772,13000000.0
2007-03-07 08:02:00,5.66844,5.66963,5.66728,5.66963,14000000.0
2007-03-07 08:03:00,5.66966,5.66993,5.66964,5.66979,12000000.0
2007-03-07 08:04:00,5.66911,5.66911,5.66754,5.66817,16000000.0
2007-03-07 08:05:00,5.66823,5.6686,5.66734,5.66844,14000000.0
2007-03-07 08:06:00,5.66709,5.66889,5.66709,5.66889,19000000.0
2007-03-07 08:07:00,5.66783,5.66866,5.66705,5.66705,19000000.0
2007-03-07 08:08:00,5.66757,5.66827,5.66678,5.66746,11000000.0
2007-03-07 08:09:00,5.66705,5.66842,5.66662,5.66743,10000000.0
2007-03-07 08:10:00,5.66724,5.66866,5.66724,5.66756,16000000.0
2007-03-07 08:11:00,5.66875,5.66891,5.6678,5.66891,9000000.0
2007-03-07 08:12:00,5.66947,5.66961,5.66934,5.66956,10000000.0
2007-03-07 08:13:00,5.66936,5.66967,5.66936,5.6695,11000000.0
2007-03-07 08:14:00,5.66948,5.6696,5.66932,5.6695,12000000.0
2007-03-07 08:15:00,5.66889,5.66925,5.66739,5.66797,15000000.0
2007-03-07 08:16:00,5.66886,5.66935,5.66791,5.66861,14000000.0
2007-03-07 08:17:00,5.66865,5.66954,5.66778,5.66778,10000000.0
2007-03-07 08:18:00,5.6677,5.66944,5.6677,5.66799,9000000.0
2007-03-07 08:19:00,5.668,5.66944,5.668,5.66944,11000000.0
2007-03-07 08:20:00,5.66857,5.66917,5.6684,5.66903,11000000.0
2007-03-07 08:21:00,5.66957,5.66975,5.66931,5.66975,20000000.0
2007-03-07 08:22:00,5.66915,5.66947,5.66778,5.66778,8000000.0
2007-03-07 08:23:00,5.66757,5.66925,5.66744,5.66765,12000000.0
2007-03-07 08:24:00,5.66875,5.66878,5.66776,5.66835,13000000.0
2007-03-07 08:25:00,5.66855,5.66901,5.66765,5.66765,12000000.0
2007-03-07 08:26:00,5.66868,5.66967,5.66852,5.66879,13000000.0
2007-03-07 08:27:00,5.6684,5.66917,5.66795,5.66893,11000000.0
2007-03-07 08:28:00,5.66842,5.66907,5.66807,5.6681,8000000.0
2007-03-07 08:29:00,5.6694,5.66952,5.66813,5.66862,12000000.0
2007-03-07 08:30:00,5.66889,5.66939,5.66819,5.6691,11000000.0
2007-03-07 08:31:00,5.66912,5.67005,5.66877,5.67005,10000000.0
2007-03-07 08:32:00,5.67002,5.67002,5.66825,5.66861,13000000.0
2007-03-07 08:33:00,5.66909,5.66956,5.66826,5.66826,11000000.0
2007-03-07 08:34:00,5.6699,5.6699,5.66798,5.6686,17000000.0
2007-03-07 08:35:00,5.66914,5.66946,5.6686,5.66946,11000000.0
2007-03-07 08:36:00,5.66932,5.66932,5.66754,5.66867,10000000.0
2007-03-07 08:37:00,5.66881,5.66967,5.66881,5.66967,9000000.0
2007-03-07 08:38:00,5.6691,5.66917,5.66692,5.66705,18000000.0
2007-03-07 08:39:00,5.66659,5.66845,5.66659,5.6676,8000000.0
2007-03-07 08:40:00,5.66744,5.66815,5.66723,5.66796,7000000.0
2007-03-07 08:41:00,5.66783,5.66814,5.66716,5.66734,16000000.0
2007-03-07 08:42:00,5.66733,5.66847,5.66709,5.66733,14000000.0
2007-03-07 08:43:00,5.66716,5.66941,5.66713,5.66822,12000000.0
2007-03-07 08:44:00,5.6693,5.66958,5.66835,5.66877,9000000.0
2007-03-07 08:45:00,5.66878,5.67001,5.66828,5.66913,18000000.0
2007-03-07 08:46:00,5.66916,5.66929,5.66807,5.66883,14000000.0
2007-03-07 08:47:00,5.66911,5.66921,5.66805,5.66872,18000000.0
2007-03-07 08:48:00,5.66852,5.66919,5.6679,5.66859,12000000.0
2007-03-07 08:49:00,5.66827,5.66906,5.66804,5.66903,14000000.0
2007-03-07 08:50:00,5.66938,5.66946,5.66921,5.66921,16000000.0
2007-03-07 08:51:00,5.66912,5.66919,5.6686,5.6686,21000000.0
2007-03-07 08:52:00,5.66851,5.66958,5.66802,5.66826,20000000.0
2007-03-07 08:53:00,5.66958,5.66958,5.66779,5.66779,7000000.0
2007-03-07 08:54:00,5.6676,5.66918,5.66753,5.66918,17000000.0
2007-03-07 08:55:00,5.66869,5.66985,5.66864,5.66974,12000000.0
2007-03-07 08:56:00,5.66899,5.66926,5.66772,5.66772,17000000.0
2007-03-07 08:57:00,5.66854,5.67026,5.66807,5.67026,16000000.0
2007-03-07 08:58:00,5.67085,5.67098,5.66948,5.67098,12000000.0
2007-03-07 08:59:00,5.67046,5.67185,5.67004,5.67185,13000000.0
2007-03-07 09:00:00,5.67029,5.67097,5.66981,5.67011,17000000.0
2007-03-07 09:01:00,5.67022,5.67186,5.66992,5.66992,13000000.0
2007-03-07 09:02:00,5.67022,5.67302,5.67022,5.67231,8000000.0
2007-03-07 09:03:00,5.67342,5.67342,5.6716,5.67337,16000000.0
2007-03-07 09:04:00,5.67224,5.67295,5.67113,5.67113,8000000.0
2007-03-07 09:05:00,5.67203,5.67235,5.6711,5.67111,11000000.0
2007-03-07 09:06:00,5.67099,5.67301,5.67099,5.67188,10000000.0
2007-03-07 09:07:00,5.67203,5.67208,5.67185,5.67185,10000000.0
2007-03-07 09:08:00,5.67219,5.67374,5.67187,5.67325,19000000.0
2007-03-07 09:09:00,5.67424,5.67484,5.67289,5.67484,16000000.0
2007-03-07 09:10:00,5.6731,5.67493,5.6731,5.67434,8000000.0
2007-03-07 09:11:00,5.67519,5.6755,5.67339,5.6739,11000000.0
2007-03-07 09:12:00,5.67433,5.67495,5.67338,5.67338,16000000.0
2007-03-07 09:13:00,5.67304,5.67365,5.67187,5.67358,15000000.0
2007-03-07 09:14:00,5.67421,5.67462,5.6734,5.6734,17000000.0
2007-03-07 09:15:00,5.67339,5.67452,5.67275,5.67292,12000000.0
2007-03-07 09:16:00,5.67396,5.67406,5.67278,5.67347,14000000.0
2007-03-07 09:17:00,5.67278,5.67411,5.67227,5.67267,14000000.0
2007-03-07 09:18:00,5.67212,5.67392,5.67212,5.67274,18000000.0
2007-03-07 09:19:00,5.67234,5.6734,5.67206,5.67225,14000000.0
2007-03-07 09:20:00,5.67272,5.67353,5.67168,5.67307,18000000.0
2007-03-07 09:21:00,5.67288,5.67337,5.6716,5.672,17000000.0
2007-03-07 09:22:00,5.67177,5.67273,5.67123,5.67265,13000000.0
2007-03-07 09:23:00,5.67285,5.673,5.67174,5.67239,12000000.0
2007-03-07 09:24:00,5.67235,5.67363,5.672,5.67229,14000000.0
2007-03-07 09:25:00,5.6726,5.67314,5.67216,5.67245,9000000.0
2007-03-07 09:26:00,5.67245,5.67342,5.67091,5.67171,13000000.0
2007-03-07 09:27:00,5.67223,5.67316,5.67122,5.67163,13000000.0
2007-03-07 09:28:00,5.67162,5.67205,5.66996,5.67205,19000000.0
2007-03-07 09:29:00,5.67009,5.67093,5.66906,5.66957,14000000.0
2007-03-07 09:30:00,5.66918,5.67044,5.66905,5.66946,15000000.0
2007-03-07 09:31:00,5.67148,5.67152,5.67005,5.67051,11000000.0
2007-03-07 09:32:00,5.67042,5.67219,5.6685,5.66902,16000000.0
2007-03-07 09:33:00,5.66834,5.66957,5.66828,5.66929,9000000.0
2007-03-07 09:34:00,5.66978,5.66999,5.66819,5.66822,18000000.0
2007-03-07 09:35:00,5.66907,5.66985,5.66824,5.66877,14000000.0
2007-03-07 09:36:00,5.67018,5.67033,5.66849,5.67033,16000000.0
2007-03-07 09:37:00,5.67085,5.67149,5.66912,5.67032,20000000.0
2007-03-07 09:38:00,5.67118,5.67118,5.66906,5.67011,19000000.0
2007-03-07 09:39:00,5.67068,5.67068,5.66847,5.66975,16000000.0
2007-03-07 09:40:00,5.66947,5.66964,5.66798,5.66936,12000000.0
2007-03-07 09:41:00,5.6697,5.66975,5.66748,5.66842,18000000.0
2007-03-07 09:42:00,5.66703,5.66913,5.66698,5.66788,16000000.0
2007-03-07 09:43:00,5.66847,5.66955,5.66816,5.66908,15000000.0
2007-03-07 09:44:00,5.66972,5.67037,5.66792,5.66894,13000000.0
2007-03-07 09:45:00,5.66898,5.66991,5.66745,5.66903,13000000.0
2007-03-07 09:46:00,5.66804,5.66959,5.66615,5.66615,17000000.0
2007-03-07 09:47:00,5.66731,5.66732,5.66606,5.66606,13000000.0
2007-03-07 09:48:00,5.66823,5.6687,5.66672,5.66747,16000000.0
2007-03-07 09:49:00,5.66767,5.66842,5.66637,5.66785,17000000.0
2007-03-07 09:50:00,5.66764,5.66969,5.66764,5.66873,12000000.0
2007-03-07 09:51:00,5.66899,5.66934,5.66764,5.66773,16000000.0
2007-03-07 09:52:00,5.66845,5.6695,5.66751,5.66922,16000000.0
2007-03-07 09:53:00,5.66862,5.66997,5.6679,5.66979,15000000.0
2007-03-07 09:54:00,5.66945,5.66987,5.66839,5.66941,15000000.0
2007-03-07 09:55:00,5.66902,5.6704,5.66902,5.66933,15000000.0
2007-03-07 09:56:00,5.66913,5.67087,5.66892,5.66973,17000000.0
2007-03-07 09:57:00,5.66929,5.67093,5.66851,5.66886,12000000.0
2007-03-07 09:58:00,5.66914,5.6702,5.66869,5.66982,14000000.0
2007-03-07 09:59:00,5.66927,5.66979,5.66813,5.66976,10000000.0
2007-03-07 10:00:00,5.66945,5.6705,5.66894,5.6705,11000000.0
2007-03-07 10:01:00,5.67062,5.67098,5.66929,5.67035,24000000.0
2007-03-07 10:02:00,5.67054,5.67057,5.66883,5.66968,14000000.0
2007-03-07 10:03:00,5.67049,5.67057,5.66852,5.66979,16000000.0
2007-03-07 10:04:00,5.66886,5.67102,5.66886,5.67102,10000000.0
2007-03-07 10:05:00,5.67137,5.67159,5.67064,5.67159,10000000.0
2007-03-07 10:06:00,5.67136,5.67184,5.67074,5.67184,9000000.0
2007-03-07 10:07:00,5.67216,5.67216,5.67111,5.67157,11000000.0
2007-03-07 10:08:00,5.67011,5.67126,5.66987,5.67126,9000000.0
2007-03-07 10:09:00,5.67074,5.67217,5.67027,5.67105,11000000.0
2007-03-07 10:10:00,5.67156,5.67257,5.6712,5.6723,15000000.0
2007-03-07 10:11:00,5.67186,5.6721,5.67055,5.67179,16000000.0
2007-03-07 10:12:00,5.67163,5.67222,5.67066,5.67134,19000000.0
2007-03-07 10:13:00,5.67012,5.67151,5.67012,5.67151,9000000.0
2007-03-07 10:14:00,5.67129,5.6718,5.67027,5.67027,11000000.0
2007-03-07 10:15:00,5.67044,5.6721,5.67044,5.6721,8000000.0
2007-03-07 10:16:00,5.67236,5.67293,5.67106,5.67109,17000000.0
2007-03-07 10:17:00,5.67096,5.67219,5.67064,5.67114,16000000.0
2007-03-07 10:18:00,5.67156,5.67248,5.67076,5.67248,16000000.0
2007-03-07 10:19:00,5.67105,5.67285,5.67079,5.67277,17000000.0
2007-03-07 10:20:00,5.67295,5.67315,5.67293,5.67301,16000000.0
2007-03-07 10:21:00,5.67287,5.67287,5.67144,5.67235,7000000.0
2007-03-07 10:22:00,5.67258,5.67268,5.67242,5.67257,10000000.0
2007-03-07 10:23:00,5.67159,5.67266,5.67019,5.67266,14000000.0
2007-03-07 10:24:00,5.67264,5.67276,5.67015,5.67162,13000000.0
2007-03-07 10:25:00,5.67106,5.6714,5.66975,5.67129,12000000.0
2007-03-07 10:26:00,5.67164,5.67164,5.66991,5.67123,11000000.0
2007-03-07 10:27:00,5.67121,5.67153,5.66997,5.67144,13000000.0
2007-03-07 10:28:00,5.6708,5.67186,5.6699,5.6699,13000000.0
2007-03-07 10:29:00,5.66979,5.67064,5.66899,5.66949,11000000.0
2007-03-07 10:30:00,5.66993,5.67005,5.66843,5.66952,9000000.0
2007-03-07 10:31:00,5.66793,5.66975,5.66793,5.66952,16000000.0
2007-03-07 10:32:00,5.66963,5.6705,5.66908,5.66932,9000000.0
2007-03-07 10:33:00,5.66947,5.67043,5.66891,5.66961,12000000.0
2007-03-07 10:34:00,5.67015,5.67024,5.66965,5.67024,11000000.0
2007-03-07 10:35:00,5.67028,5.67028,5.66881,5.66993,17000000.0
2007-03-07 10:36:00,5.67039,5.67052,5.6693,5.66982,10000000.0
2007-03-07 10:37:00,5.66866,5.67001,5.6686,5.66868,15000000.0
2007-03-07 10:38:00,5.66857,5.67006,5.66833,5.66999,17000000.0
2007-03-07 10:39:00,5.67017,5.67017,5.66843,5.67014,13000000.0
2007-03-07 10:40:00,5.67021,5.67021,5.669,5.66994,10000000.0
2007-03-07 10:41:00,5.66953,5.67061,5.66861,5.66963,15000000.0
2007-03-07 10:42:00,5.66982,5.67,5.66869,5.66949,12000000.0
2007-03-07 10:43:00,5.66922,5.66971,5.66899,5.66899,13000000.0
2007-03-07 10:44:00,5.66895,5.6703,5.66882,5.669,12000000.0
2007-03-07 10:45:00,5.66986,5.67034,5.66913,5.66913,13000000.0
2007-03-07 10:46:00,5.66946,5.67046,5.6689,5.67006,13000000.0
2007-03-07 10:47:00,5.67092,5.67103,5.6696,5.67003,7000000.0
2007-03-07 10:48:00,5.67002,5.67132,5.67,5.67056,12000000.0
2007-03-07 10:49:00,5.67209,5.6725,5.67113,5.67201,10000000.0
2007-03-07 10:50:00,5.67263,5.67451,5.67181,5.67451,14000000.0
2007-03-07 10:51:00,5.6747,5.67484,5.67295,5.67343,11000000.0
2007-03-07 10:52:00,5.67325,5.67405,5.67232,5.67294,20000000.0
2007-03-07 10:53:00,5.67247,5.67361,5.67236,5.67258,9000000.0
2007-03-07 10:54:00,5.67272,5.67298,5.67131,5.67298,18000000.0
2007-03-07 10:55:00,5.67365,5.67365,5.67174,5.67244,10000000.0
2007-03-07 10:56:00,5.67178,5.67245,5.67103,5.67241,11000000.0
2007-03-07 10:57:00,5.67182,5.672,5.67135,5.67159,8000000.0
2007-03-07 10:58:00,5.67173,5.67384,5.67154,5.67384,10000000.0
2007-03-07 10:59:00,5.67359,5.67359,5.67222,5.67237,10000000.0
2007-03-07 11:00:00,5.67224,5.67357,5.67189,5.67357,15000000.0
2007-03-07 11:01:00,5.67337,5.67406,5.67224,5.67336,12000000.0
2007-03-07 11:02:00,5.67272,5.67322,5.67161,5.67308,8000000.0
2007-03-07 11:03:00,5.67261,5.67261,5.67069,5.67086,11000000.0
2007-03-07 11:04:00,5.67151,5.67245,5.67042,5.67166,15000000.0
2007-03-07 11:05:00,5.67204,5.67218,5.67037,5.67202,17000000.0
2007-03-07 11:06:00,5.67212,5.67212,5.67083,5.67132,12000000.0
2007-03-07 11:07:00,5.67197,5.67212,5.67037,5.67156,11000000.0
2007-03-07 11:08:00,5.67065,5.67119,5.66963,5.67063,22000000.0
2007-03-07 11:09:00,5.67035,5.67158,5.67024,5.67072,9000000.0
2007-03-07 11:10:00,5.67031,5.67152,5.66974,5.66974,16000000.0
2007-03-07 11:11:00,5.66986,5.67136,5.66943,5.67131,7000000.0
2007-03-07 11:12:00,5.67141,5.67206,5.67032,5.67096,15000000.0
2007-03-07 11:13:00,5.67092,5.67153,5.67061,5.67078,11000000.0
2007-03-07 11:14:00,5.67013,5.67154,5.66986,5.67154,18000000.0
2007-03-07 11:15:00,5.67188,5.67193,5.67056,5.67176,11000000.0
2007-03-07 11:16:00,5.67179,5.67179,5.67066,5.6711,13000000.0
2007-03-07 11:17:00,5.67149,5.67163,5.67068,5.67163,13000000.0
2007-03-07 11:18:00,5.67209,5.67228,5.67085,5.67228,9000000.0
2007-03-07 11:19:00,5.67152,5.67267,5.67102,5.67235,17000000.0
2007-03-07 11:20:00,5.67241,5.67286,5.67127,5.67176,14000000.0
2007-03-07 11:21:00,5.67179,5.67291,5.67179,5.6721,14000000.0
2007-03-07 11:22:00,5.67202,5.67359,5.6718,5.673,22000000.0
2007-03-07 11:23:00,5.67136,5.67337,5.67136,5.67296,8000000.0
2007-03-07 11:24:00,5.67299,5.67339,5.67193,5.67193,18000000.0
2007-03-07 11:25:00,5.67136,5.67251,5.67128,5.67142,9000000.0
2007-03-07 11:26:00,5.67153,5.67256,5.67092,5.67254,15000000.0
2007-03-07 11:27:00,5.67262,5.67275,5.67117,5.67139,10000000.0
2007-03-07 11:28:00,5.67227,5.67271,5.67124,5.67258,13000000.0
2007-03-07 11:29:00,5.67126,5.67225,5.67043,5.67151,17000000.0
2007-03-07 11:30:00,5.67141,5.67205,5.67071,5.67205,13000000.0
2007-03-07 11:31:00,5.67168,5.67177,5.67009,5.67114,12000000.0
2007-03-07 11:32:00,5.67151,5.67151,5.66984,5.67119,20000000.0
2007-03-07 11:33:00,5.67014,5.6714,5.67014,5.67108,16000000.0
2007-03-07 11:34:00,5.67032,5.67157,5.67032,5.67052,13000000.0
2007-03-07 11:35:00,5.67075,5.67165,5.67035,5.67053,14000000.0
2007-03-07 11:36:00,5.67215,5.67241,5.67049,5.67049,11000000.0
2007-03-07 11:37:00,5.67093,5.67212,5.67036,5.67089,16000000.0
2007-03-07 11:38:00,5.67215,5.67215,5.67108,5.67108,8000000.0
2007-03-07 11:39:00,5.67214,5.6723,5.67138,5.6715,11000000.0
2007-03-07 11:40:00,5.67184,5.67221,5.67059,5.6708,12000000.0
2007-03-07 11:41:00,5.67197,5.67203,5.67045,5.67061,10000000.0
2007-03-07 11:42:00,5.67131,5.67137,5.66988,5.67048,10000000.0
2007-03-07 11:43:00,5.66941,5.67013,5.66836,5.66877,17000000.0
2007-03-07 11:44:00,5.66949,5.67062,5.66836,5.67062,15000000.0
2007-03-07 11:45:00,5.66955,5.67056,5.66889,5.67024,16000000.0
2007-03-07 11:46:00,5.67067,5.67067,5.6699,5.67009,7000000.0
2007-03-07 11:47:00,5.67136,5.67182,5.6702,5.67033,16000000.0
2007-03-07 11:48:00,5.67187,5.67187,5.66906,5.66906,13000000.0
2007-03-07 11:49:00,5.6698,5.67116,5.66946,5.66984,10000000.0
2007-03-07 11:50:00,5.66982,5.6707,5.66967,5.66976,12000000.0
2007-03-07 11:51:00,5.66947,5.67107,5.6694,5.6701,14000000.0
2007-03-07 11:52:00,5.67043,5.67043,5.66884,5.67016,18000000.0
2007-03-07 11:53:00,5.66966,5.66966,5.66808,5.66842,16000000.0
2007-03-07 11:54:00,5.67002,5.67064,5.66947,5.67054,8000000.0
2007-03-07 11:55:00,5.66943,5.67098,5.66943,5.67005,8000000.0
2007-03-07 11:56:00,5.66989,5.67135,5.66989,5.67135,8000000.0
2007-03-07 11:57:00,5.67057,5.67189,5.66989,5.67176,11000000.0
2007-03-07 11:58:00,5.67092,5.67181,5.67034,5.67126,14000000.0
2007-03-07 11:59:00,5.67185,5.67185,5.66982,5.67083,11000000.0
2007-03-07 12:00:00,5.67053,5.67103,5.66938,5.67058,15000000.0
2007-03-07 12:01:00,5.67069,5.67102,5.66906,5.67007,13000000.0
2007-03-07 12:02:00,5.66884,5.67015,5.66884,5.67011,15000000.0
2007-03-07 12:03:00,5.67007,5.67038,5.66927,5.66966,11000000.0
2007-03-07 12:04:00,5.66997,5.67008,5.66972,5.67003,9000000.0
2007-03-07 12:05:00,5.67032,5.67084,5.66968,5.6707,9000000.0
2007-03-07 12:06:00,5.67146,5.67146,5.66963,5.67009,15000000.0
2007-03-07 12:07:00,5.6699,5.67095,5.66908,5.66908,11000000.0
2007-03-07 12:08:00,5.66942,5.67036,5.66871,5.66871,8000000.0
2007-03-07 12:09:00,5.6695,5.6695,5.66773,5.66904,18000000.0
2007-03-07 12:10:00,5.66902,5.66902,5.66748,5.66856,14000000.0
2007-03-07 12:11:00,5.66746,5.66827,5.66702,5.66807,9000000.0
2007-03-07 12:12:00,5.66891,5.66918,5.66724,5.66855,18000000.0
2007-03-07 12:13:00,5.66855,5.6708,5.66847,5.66907,12000000.0
2007-03-07 12:14:00,5.66967,5.67013,5.66837,5.66837,10000000.0
2007-03-07 12:15:00,5.66894,5.66927,5.66864,5.66927,8000000.0
2007-03-07 12:16:00,5.66928,5.66961,5.66779,5.66918,14000000.0
2007-03-07 12:17:00,5.66954,5.67002,5.66812,5.66812,13000000.0
2007-03-07 12:18:00,5.66872,5.66958,5.6683,5.66958,10000000.0
2007-03-07 12:19:00,5.67016,5.67016,5.66779,5.66896,11000000.0
2007-03-07 12:20:00,5.66914,5.66914,5.66822,5.66822,8000000.0
2007-03-07 12:21:00,5.66961,5.67029,5.66808,5.66913,20000000.0
2007-03-07 12:22:00,5.669,5.67116,5.66893,5.66969,14000000.0
2007-03-07 12:23:00,5.67062,5.67111,5.66896,5.66896,11000000.0
2007-03-07 12:24:00,5.67006,5.67042,5.66931,5.67042,17000000.0
2007-03-07 12:25:00,5.67033,5.67093,5.66912,5.66952,12000000.0
2007-03-07 12:26:00,5.66951,5.67064,5.66951,5.67064,7000000.0
2007-03-07 12:27:00,5.67107,5.67107,5.66885,5.66898,7000000.0
2007-03-07 12:28:00,5.66893,5.66977,5.66852,5.66974,19000000.0
2007-03-07 12:29:00,5.66797,5.66999,5.66797,5.66934,12000000.0
2007-03-07 12:30:00,5.66953,5.67021,5.66921,5.67021,10000000.0
2007-03-07 12:31:00,5.66997,5.6703,5.669,5.66905,12000000.0
2007-03-07 12:32:00,5.66916,5.66979,5.66845,5.66908,12000000.0
2007-03-07 12:33:00,5.66954,5.67047,5.66859,5.66947,15000000.0
2007-03-07 12:34:00,5.66904,5.67009,5.66841,5.66968,12000000.0
2007-03-07 12:35:00,5.66889,5.67032,5.66889,5.66975,12000000.0
2007-03-07 12:36:00,5.67026,5.67026,5.66849,5.66942,15000000.0
2007-03-07 12:37:00,5.66977,5.67,5.669,5.66962,8000000.0
2007-03-07 12:38:00,5.66909,5.66959,5.6685,5.66883,15000000.0
2007-03-07 12:39:00,5.66885,5.66973,5.66856,5.66949,14000000.0
2007-03-07 12:40:00,5.67,5.67014,5.66854,5.66933,18000000.0
2007-03-07 12:41:00,5.66901,5.66994,5.66876,5.66947,11000000.0
2007-03-07 12:42:00,5.6696,5.6706,5.66895,5.6692,17000000.0
2007-03-07 12:43:00,5.66954,5.67015,5.66899,5.66997,11000000.0
2007-03-07 12:44:00,5.66954,5.67035,5.66936,5.66993,13000000.0
2007-03-07 12:45:00,5.66987,5.67013,5.66902,5.66976,10000000.0
2007-03-07 12:46:00,5.66954,5.67065,5.66903,5.67065,20000000.0
2007-03-07 12:47:00,5.67029,5.67053,5.66869,5.67053,10000000.0
2007-03-07 12:48:00,5.67024,5.67034,5.66885,5.66985,10000000.0
2007-03-07 12:49:00,5.66959,5.67019,5.66876,5.6691,15000000.0
2007-03-07 12:50:00,5.66908,5.66927,5.66796,5.6687,14000000.0
2007-03-07 12:51:00,5.6689,5.67041,5.66853,5.66901,14000000.0
2007-03-07 12:52:00,5.66933,5.67049,5.66889,5.67043,9000000.0
2007-03-07 12:53:00,5.67013,5.6708,5.66989,5.6708,9000000.0
2007-03-07 12:54:00,5.67096,5.67112,5.6699,5.6699,20000000.0
2007-03-07 12:55:00,5.67014,5.67084,5.66911,5.67045,12000000.0
2007-03-07 12:56:00,5.66961,5.67006,5.66938,5.67002,7000000.0
2007-03-07 12:57:00,5.67056,5.67181,5.67056,5.67115,13000000.0
2007-03-07 12:58:00,5.67084,5.67104,5.66947,5.66971,16000000.0
2007-03-07 12:59:00,5.6696,5.67046,5.66929,5.6697,14000000.0
2007-03-07 13:00:00,5.66907,5.66967,5.66787,5.66948,12000000.0
2007-03-07 13:01:00,5.66904,5.67035,5.66821,5.66915,17000000.0
2007-03-07 13:02:00,5.66958,5.66972,5.66903,5.66972,10000000.0
2007-03-07 13:03:00,5.66954,5.66971,5.6677,5.6688,22000000.0
2007-03-07 13:04:00,5.66962,5.66971,5.66844,5.6696,20000000.0
2007-03-07 13:05:00,5.6686,5.66912,5.66794,5.66853,14000000.0
2007-03-07 13:06:00,5.66918,5.66991,5.66825,5.6693,17000000.0
2007-03-07 13:07:00,5.6692,5.67055,5.66904,5.66957,22000000.0
2007-03-07 13:08:00,5.66928,5.67003,5.66869,5.66972,12000000.0
2007-03-07 13:09:00,5.66942,5.67023,5.66909,5.67013,12000000.0
2007-03-07 13:10:00,5.66993,5.66993,5.66864,5.66935,20000000.0
2007-03-07 13:11:00,5.66952,5.66977,5.66822,5.66962,12000000.0
2007-03-07 13:12:00,5.66956,5.66956,5.6683,5.66904,16000000.0
2007-03-07 13:13:00,5.66838,5.66986,5.66791,5.66898,14000000.0
2007-03-07 13:14:00,5.66919,5.66947,5.66783,5.66936,17000000.0
2007-03-07 13:15:00,5.66948,5.66952,5.66824,5.66841,7000000.0
2007-03-07 13:16:00,5.66871,5.66962,5.66869,5.66874,9000000.0
2007-03-07 13:17:00,5.66874,5.6698,5.6685,5.6685,15000000.0
2007-03-07 13:18:00,5.66906,5.67029,5.66843,5.67029,17000000.0
2007-03-07 13:19:00,5.67022,5.67022,5.66889,5.669,15000000.0
2007-03-07 13:20:00,5.66904,5.67037,5.66866,5.66954,12000000.0
2007-03-07 13:21:00,5.66988,5.67049,5.66892,5.66955,24000000.0
2007-03-07 13:22:00,5.67006,5.67037,5.66918,5.6698,12000000.0
2007-03-07 13:23:00,5.66946,5.67045,5.66884,5.66904,12000000.0
2007-03-07 13:24:00,5.67027,5.67027,5.66831,5.66907,18000000.0
2007-03-07 13:25:00,5.66888,5.66986,5.66816,5.66816,12000000.0
2007-03-07 13:26:00,5.66973,5.67045,5.66899,5.67023,12000000.0
2007-03-07 13:27:00,5.67028,5.67028,5.66877,5.66954,9000000.0
2007-03-07 13:28:00,5.66946,5.66946,5.66834,5.66865,15000000.0
2007-03-07 13:29:00,5.66874,5.66881,5.6674,5.66798,14000000.0
2007-03-07 13:30:00,5.66689,5.66853,5.66689,5.66853,11000000.0
2007-03-07 13:31:00,5.66891,5.66917,5.66761,5.66801,11000000.0
2007-03-07 13:32:00,5.66847,5.66879,5.6671,5.66794,8000000.0
2007-03-07 13:33:00,5.66725,5.66797,5.66655,5.66767,14000000.0
2007-03-07 13:34:00,5.66822,5.66908,5.66773,5.66879,11000000.0
2007-03-07 13:35:00,5.66834,5.6688,5.66702,5.66702,16000000.0
2007-03-07 13:36:00,5.66785,5.66905,5.6678,5.66903,8000000.0
2007-03-07 13:37:00,5.66857,5.66919,5.6675,5.66764,17000000.0
2007-03-07 13:38:00,5.66775,5.66944,5.66775,5.66838,14000000.0
2007-03-07 13:39:00,5.66862,5.66937,5.66809,5.66809,10000000.0
2007-03-07 13:40:00,5.66971,5.66971,5.66781,5.66808,8000000.0
2007-03-07 13:41:00,5.66838,5.6689,5.6682,5.6689,11000000.0
2007-03-07 13:42:00,5.66943,5.66948,5.66791,5.66936,14000000.0
2007-03-07 13:43:00,5.66831,5.66984,5.66797,5.66908,11000000.0
2007-03-07 13:44:00,5.66882,5.66882,5.6674,5.66802,11000000.0
2007-03-07 13:45:00,5.66788,5.66921,5.66751,5.66751,14000000.0
2007-03-07 13:46:00,5.66945,5.66969,5.66838,5.6687,11000000.0
2007-03-07 13:47:00,5.66836,5.66881,5.66762,5.66881,13000000.0
2007-03-07 13:48:00,5.6692,5.6692,5.66891,5.669,14000000.0
2007-03-07 13:49:00,5.66844,5.66888,5.66752,5.66835,12000000.0
2007-03-07 13:50:00,5.66806,5.66911,5.66779,5.66884,16000000.0
2007-03-07 13:51:00,5.66783,5.66978,5.66783,5.66978,14000000.0
2007-03-07 13:52:00,5.66964,5.66967,5.66806,5.66911,10000000.0
2007-03-07 13:53:00,5.66891,5.66933,5.66816,5.66816,10000000.0
2007-03-07 13:54:00,5.669,5.66928,5.66777,5.66889,8000000.0
2007-03-07 13:55:00,5.6687,5.66923,5.66808,5.66922,13000000.0
2007-03-07 13:56:00,5.66926,5.66965,5.66821,5.66861,17000000.0
2007-03-07 13:57:00,5.66859,5.6694,5.66859,5.6694,13000000.0
2007-03-07 13:58:00,5.66914,5.66914,5.66771,5.66805,7000000.0
2007-03-07 13:59:00,5.66825,5.66928,5.66805,5.6683,9000000.0
2007-03-07 14:00:00,5.66795,5.66931,5.66786,5.66931,7000000.0
2007-03-07 14:01:00,5.66897,5.66947,5.66806,5.66947,11000000.0
2007-03-07 14:02:00,5.66917,5.66953,5.6682,5.66927,19000000.0
2007-03-07 14:03:00,5.66925,5.66978,5.66801,5.66801,13000000.0
2007-03-07 14:04:00,5.66821,5.67012,5.66821,5.66963,22000000.0
2007-03-07 14:05:00,5.66995,5.67004,5.66811,5.66811,17000000.0
2007-03-07 14:06:00,5.66819,5.66959,5.66783,5.6688,11000000.0
2007-03-07 14:07:00,5.66893,5.66924,5.66798,5.66828,9000000.0
2007-03-07 14:08:00,5.66858,5.66943,5.66797,5.66878,11000000.0
2007-03-07 14:09:00,5.66905,5.66908,5.66729,5.668,12000000.0
2007-03-07 14:10:00,5.66912,5.6696,5.66751,5.66751,13000000.0
2007-03-07 14:11:00,5.66735,5.66864,5.66735,5.66864,14000000.0
2007-03-07 14:12:00,5.66801,5.66904,5.66751,5.66873,11000000.0
2007-03-07 14:13:00,5.66883,5.66883,5.66723,5.66723,11000000.0
2007-03-07 14:14:00,5.66887,5.66898,5.66748,5.66748,7000000.0
2007-03-07 14:15:00,5.66756,5.66806,5.66644,5.66677,14000000.0
2007-03-07 14:16:00,5.66672,5.66742,5.66538,5.66729,13000000.0
2007-03-07 14:17:00,5.66637,5.66702,5.66464,5.66564,22000000.0
2007-03-07 14:18:00,5.66618,5.66704,5.66529,5.66635,15000000.0
2007-03-07 14:19:00,5.66551,5.66625,5.66459,5.66555,12000000.0
2007-03-07 14:20:00,5.66482,5.66604,5.66482,5.6659,7000000.0
2007-03-07 14:21:00,5.6656,5.66592,5.66437,5.66564,13000000.0
2007-03-07 14:22:00,5.66559,5.66559,5.66468,5.66557,8000000.0
2007-03-07 14:23:00,5.6663,5.66642,5.66478,5.665,11000000.0
2007-03-07 14:24:00,5.6651,5.66599,5.66465,5.66506,13000000.0
2007-03-07 14:25:00,5.66588,5.6668,5.66521,5.6668,15000000.0
2007-03-07 14:26:00,5.66594,5.66634,5.66542,5.66577,8000000.0
2007-03-07 14:27:00,5.66574,5.66691,5.66542,5.66691,10000000.0
2007-03-07 14:28:00,5.66675,5.66744,5.66582,5.66744,11000000.0
2007-03-07 14:29:00,5.66672,5.66743,5.66564,5.66708,21000000.0
2007-03-07 14:30:00,5.66693,5.66693,5.66551,5.66603,11000000.0
2007-03-07 14:31:00,5.66594,5.66607,5.66456,5.66591,17000000.0
2007-03-07 14:32:00,5.66597,5.66597,5.66435,5.66483,15000000.0
2007-03-07 14:33:00,5.66557,5.66603,5.66512,5.66531,8000000.0
2007-03-07 14:34:00,5.66485,5.66544,5.66444,5.66468,9000000.0
2007-03-07 14:35:00,5.66547,5.66567,5.66416,5.66495,11000000.0
2007-03-07 14:36:00,5.66449,5.6651,5.66284,5.66439,15000000.0
2007-03-07 14:37:00,5.66416,5.66425,5.66269,5.66269,8000000.0
2007-03-07 14:38:00,5.66348,5.66395,5.66249,5.66395,10000000.0
2007-03-07 14:39:00,5.66341,5.66482,5.66315,5.66478,19000000.0
2007-03-07 14:40:00,5.66455,5.66515,5.66318,5.66491,15000000.0
2007-03-07 14:41:00,5.66457,5.66602,5.66366,5.66498,15000000.0
2007-03-07 14:42:00,5.6661,5.66616,5.66423,5.66526,17000000.0
2007-03-07 14:43:00,5.66476,5.66538,5.66396,5.66527,15000000.0
2007-03-07 14:44:00,5.66517,5.66517,5.6634,5.66355,15000000.0
2007-03-07 14:45:00,5.6648,5.6651,5.66383,5.66419,9000000.0
2007-03-07 14:46:00,5.66456,5.66538,5.66417,5.66538,11000000.0
2007-03-07 14:47:00,5.66523,5.66576,5.66358,5.66576,12000000.0
2007-03-07 14:48:00,5.66535,5.66545,5.66398,5.66491,12000000.0
2007-03-07 14:49:00,5.66419,5.66507,5.66387,5.66439,12000000.0
2007-03-07 14:50:00,5.66462,5.66462,5.66317,5.6646,15000000.0
2007-03-07 14:51:00,5.6635,5.66374,5.66271,5.66373,10000000.0
2007-03-07 14:52:00,5.66244,5.66406,5.66244,5.66335,13000000.0
2007-03-07 14:53:00,5.66334,5.66396,5.66268,5.66314,13000000.0
2007-03-07 14:54:00,5.66278,5.66342,5.66231,5.66308,9000000.0
2007-03-07 14:55:00,5.66293,5.66485,5.6629,5.6637,16000000.0
2007-03-07 14:56:00,5.6644,5.66513,5.66335,5.66335,15000000.0
2007-03-07 14:57:00,5.66262,5.66483,5.66262,5.6636,15000000.0
2007-03-07 14:58:00,5.66363,5.66395,5.66255,5.66376,11000000.0
2007-03-07 14:59:00,5.66252,5.66335,5.66191,5.66269,14000000.0
2007-03-07 15:00:00,5.66266,5.66355,5.6612,5.6612,18000000.0
2007-03-07 15:01:00,5.66122,5.6633,5.66122,5.66254,12000000.0
2007-03-07 15:02:00,5.66202,5.66274,5.66175,5.66177,7000000.0
2007-03-07 15:03:00,5.66193,5.66351,5.66027,5.66215,18000000.0
2007-03-07 15:04:00,5.66076,5.66212,5.66011,5.66127,21000000.0
2007-03-07 15:05:00,5.66067,5.66248,5.66067,5.66248,13000000.0
2007-03-07 15:06:00,5.66126,5.66251,5.66126,5.66165,14000000.0
2007-03-07 15:07:00,5.66218,5.66294,5.6615,5.66294,22000000.0
2007-03-07 15:08:00,5.66336,5.66349,5.6617,5.66212,10000000.0
2007-03-07 15:09:00,5.66314,5.66314,5.66153,5.66242,9000000.0
2007-03-07 15:10:00,5.66281,5.66384,5.66233,5.6637,14000000.0
2007-03-07 15:11:00,5.66351,5.66389,5.66161,5.66227,12000000.0
2007-03-07 15:12:00,5.66309,5.66329,5.66173,5.66318,13000000.0
2007-03-07 15:13:00,5.66323,5.66331,5.66184,5.66215,12000000.0
2007-03-07 15:14:00,5.66354,5.66555,5.6629,5.66555,10000000.0
2007-03-07 15:15:00,5.66594,5.66594,5.66101,5.66323,16000000.0
2007-03-07 15:16:00,5.66234,5.66454,5.66062,5.66231,15000000.0
2007-03-07 15:17:00,5.66185,5.66334,5.66006,5.66334,14000000.0
2007-03-07 15:18:00,5.66292,5.6637,5.66112,5.6613,12000000.0
2007-03-07 15:19:00,5.66282,5.66318,5.66158,5.66255,11000000.0
2007-03-07 15:20:00,5.66164,5.6639,5.66139,5.66374,14000000.0
2007-03-07 15:21:00,5.6625,5.66451,5.66213,5.66451,14000000.0
2007-03-07 15:22:00,5.66385,5.66385,5.66232,5.66292,10000000.0
2007-03-07 15:23:00,5.66267,5.66367,5.66234,5.66355,11000000.0
2007-03-07 15:24:00,5.66522,5.66637,5.66358,5.66637,10000000.0
2007-03-07 15:25:00,5.66656,5.66702,5.665,5.66645,16000000.0
2007-03-07 15:26:00,5.66592,5.66665,5.66501,5.66556,15000000.0
2007-03-07 15:27:00,5.66578,5.66626,5.66421,5.66462,10000000.0
2007-03-07 15:28:00,5.6648,5.66593,5.66427,5.66524,11000000.0
2007-03-07 15:29:00,5.665,5.66556,5.66159,5.66401,19000000.0
2007-03-07 15:30:00,5.66524,5.66553,5.66434,5.6654,10000000.0
2007-03-07 15:31:00,5.66498,5.6655,5.66422,5.66428,14000000.0
2007-03-07 15:32:00,5.66495,5.6657,5.66399,5.66499,12000000.0
2007-03-07 15:33:00,5.66576,5.66576,5.66408,5.6644,20000000.0
2007-03-07 15:34:00,5.66495,5.66567,5.66413,5.66507,12000000.0
2007-03-07 15:35:00,5.66493,5.66511,5.66334,5.66334,12000000.0
2007-03-07 15:36:00,5.66329,5.66541,5.66329,5.6652,10000000.0
2007-03-07 15:37:00,5.66434,5.66557,5.66412,5.66557,10000000.0
2007-03-07 15:38:00,5.66455,5.66496,5.66389,5.66467,13000000.0
2007-03-07 15:39:00,5.66319,5.66434,5.66286,5.66412,7000000.0
2007-03-07 15:40:00,5.66391,5.66393,5.66276,5.66291,10000000.0
2007-03-07 15:41:00,5.66304,5.66397,5.66286,5.66303,9000000.0
2007-03-07 15:42:00,5.66324,5.66411,5.66279,5.66288,13000000.0
2007-03-07 15:43:00,5.66254,5.66383,5.66254,5.66383,16000000.0
2007-03-07 15:44:00,5.66371,5.66404,5.66265,5.66349,14000000.0
2007-03-07 15:45:00,5.66322,5.66385,5.66275,5.66345,15000000.0
2007-03-07 15:46:00,5.66338,5.66398,5.6625,5.6625,13000000.0
2007-03-07 15:47:00,5.66234,5.66346,5.66231,5.6626,9000000.0
2007-03-07 15:48:00,5.66197,5.66289,5.6616,5.66238,21000000.0
2007-03-07 15:49:00,5.66274,5.66335,5.66186,5.66326,23000000.0
2007-03-07 15:50:00,5.66334,5.66385,5.66244,5.66278,12000000.0
2007-03-07 15:51:00,5.66329,5.66353,5.66192,5.66203,19000000.0
2007-03-07 15:52:00,5.66216,5.66352,5.66216,5.66277,15000000.0
2007-03-07 15:53:00,5.66385,5.66385,5.66239,5.66276,14000000.0
2007-03-07 15:54:00,5.66217,5.66393,5.66217,5.66296,15000000.0
2007-03-07 15:55:00,5.66329,5.66381,5.66175,5.66175,12000000.0
2007-03-07 15:56:00,5.6627,5.66331,5.66115,5.66161,18000000.0
2007-03-07 15:57:00,5.66134,5.66234,5.66089,5.66231,10000000.0
2007-03-07 15:58:00,5.66254,5.66332,5.66158,5.66262,22000000.0
2007-03-07 15:59:00,5.66176,5.66424,5.66139,5.66417,12000000.0
2007-03-07 16:00:00,5.66306,5.66349,5.6619,5.66248,12000000.0
2007-03-07 16:01:00,5.66329,5.66404,5.66219,5.66364,12000000.0
2007-03-07 16:02:00,5.66375,5.66461,5.66121,5.66461,13000000.0
2007-03-07 16:03:00,5.66329,5.66364,5.66022,5.66291,13000000.0
2007-03-07 16:04:00,5.66386,5.66413,5.66313,5.6636,11000000.0
2007-03-07 16:05:00,5.66487,5.6649,5.66269,5.66315,9000000.0
2007-03-07 16:06:00,5.66361,5.66407,5.66289,5.66304,14000000.0
2007-03-07 16:07:00,5.66407,5.66407,5.66262,5.66371,15000000.0
2007-03-07 16:08:00,5.66382,5.66382,5.66218,5.66313,15000000.0
2007-03-07 16:09:00,5.66326,5.66354,5.66238,5.66244,17000000.0
2007-03-07 16:10:00,5.66267,5.66407,5.66267,5.66385,14000000.0
2007-03-07 16:11:00,5.66408,5.66408,5.6622,5.6622,9000000.0
2007-03-07 16:12:00,5.6616,5.66393,5.6616,5.66391,15000000.0
2007-03-07 16:13:00,5.66342,5.66373,5.66226,5.66279,14000000.0
2007-03-07 16:14:00,5.66295,5.66304,5.66182,5.66253,12000000.0
2007-03-07 16:15:00,5.66102,5.66295,5.66102,5.66226,14000000.0
2007-03-07 16:16:00,5.66178,5.66224,5.66069,5.66161,13000000.0
2007-03-07 16:17:00,5.66191,5.66314,5.6618,5.66234,18000000.0
2007-03-07 16:18:00,5.66303,5.66369,5.66208,5.66225,13000000.0
2007-03-07 16:19:00,5.66347,5.66368,5.66247,5.66285,8000000.0
2007-03-07 16:20:00,5.66222,5.66367,5.66201,5.66201,13000000.0
2007-03-07 16:21:00,5.66312,5.66346,5.66204,5.66346,12000000.0
2007-03-07 16:22:00,5.66335,5.66356,5.6622,5.66343,11000000.0
2007-03-07 16:23:00,5.66262,5.66296,5.66119,5.66296,14000000.0
2007-03-07 16:24:00,5.66269,5.66407,5.66206,5.66389,15000000.0
2007-03-07 16:25:00,5.66404,5.66486,5.66306,5.66486,11000000.0
2007-03-07 16:26:00,5.66368,5.66419,5.66324,5.66355,8000000.0
2007-03-07 16:27:00,5.66412,5.66463,5.66359,5.66416,10000000.0
2007-03-07 16:28:00,5.6642,5.6646,5.66309,5.66325,15000000.0
2007-03-07 16:29:00,5.66479,5.66487,5.66298,5.663,7000000.0
2007-03-07 16:30:00,5.66415,5.66415,5.66229,5.66251,16000000.0
2007-03-07 16:31:00,5.66263,5.66372,5.66196,5.66196,14000000.0
2007-03-07 16:32:00,5.66299,5.66339,5.66238,5.66312,7000000.0
2007-03-07 16:33:00,5.66382,5.66399,5.66229,5.66293,8000000.0
2007-03-07 16:34:00,5.6642,5.6642,5.66311,5.66373,8000000.0
2007-03-07 16:35:00,5.66371,5.66381,5.66199,5.66271,9000000.0
2007-03-07 16:36:00,5.66293,5.66454,5.66268,5.66454,13000000.0
2007-03-07 16:37:00,5.6641,5.66453,5.66324,5.66407,18000000.0
2007-03-07 16:38:00,5.66498,5.66498,5.66321,5.66321,18000000.0
2007-03-07 16:39:00,5.66368,5.66442,5.66305,5.66326,20000000.0
2007-03-07 16:40:00,5.66456,5.66476,5.66341,5.66435,13000000.0
2007-03-07 16:41:00,5.66481,5.66497,5.66274,5.66497,20000000.0
2007-03-07 16:42:00,5.66454,5.66458,5.66318,5.66422,18000000.0
2007-03-07 16:43:00,5.66441,5.66522,5.6634,5.66522,15000000.0
2007-03-07 16:44:00,5.6651,5.66532,5.66307,5.66494,20000000.0
2007-03-07 16:45:00,5.66475,5.66486,5.6636,5.6636,13000000.0
2007-03-07 16:46:00,5.66446,5.6649,5.66314,5.66314,15000000.0
2007-03-07 16:47:00,5.66477,5.66504,5.66394,5.66482,8000000.0
2007-03-07 16:48:00,5.66402,5.66526,5.66352,5.66526,11000000.0
2007-03-07 16:49:00,5.66531,5.66531,5.66392,5.66504,12000000.0
2007-03-07 16:50:00,5.66458,5.665,5.66314,5.66355,15000000.0
2007-03-07 16:51:00,5.66407,5.66472,5.66272,5.66351,18000000.0
2007-03-07 16:52:00,5.66404,5.66438,5.66302,5.66417,14000000.0
2007-03-07 16:53:00,5.66433,5.66434,5.66274,5.66396,8000000.0
2007-03-07 16:54:00,5.66312,5.66346,5.66238,5.66306,11000000.0
2007-03-07 16:55:00,5.66192,5.66317,5.6616,5.66212,12000000.0
2007-03-07 16:56:00,5.66102,5.66271,5.66056,5.66187,10000000.0
2007-03-07 16:57:00,5.66206,5.66265,5.66168,5.66175,8000000.0
2007-03-07 16:58:00,5.6611,5.66192,5.66033,5.66033,9000000.0
2007-03-07 16:59:00,5.66239,5.66239,5.66047,5.66148,13000000.0
2007-03-07 17:00:00,5.66199,5.66212,5.6607,5.66189,11000000.0
2007-03-07 17:01:00,5.66121,5.6624,5.66032,5.6606,12000000.0
2007-03-07 17:02:00,5.66182,5.6622,5.661,5.6615,10000000.0
2007-03-07 17:03:00,5.66146,5.66175,5.65986,5.66128,16000000.0
2007-03-07 17:04:00,5.66144,5.66235,5.66116,5.66194,13000000.0
2007-03-07 17:05:00,5.66024,5.66237,5.66024,5.66165,16000000.0
2007-03-07 17:06:00,5.66077,5.66194,5.66066,5.66131,12000000.0
2007-03-07 17:07:00,5.66177,5.66225,5.66072,5.66201,8000000.0
2007-03-07 17:08:00,5.66065,5.66173,5.66,5.66019,21000000.0
2007-03-07 17:09:00,5.66145,5.66232,5.66038,5.66184,16000000.0
2007-03-07 17:10:00,5.66123,5.66164,5.66045,5.66091,11000000.0
2007-03-07 17:11:00,5.66083,5.66135,5.65986,5.66075,11000000.0
2007-03-07 17:12:00,5.66052,5.66143,5.66022,5.66086,9000000.0
2007-03-07 17:13:00,5.66075,5.66075,5.65974,5.66046,9000000.0
2007-03-07 17:14:00,5.66054,5.66117,5.6597,5.66009,17000000.0
2007-03-07 17:15:00,5.65996,5.6613,5.65985,5.66052,11000000.0
2007-03-07 17:16:00,5.66143,5.6616,5.65983,5.66106,15000000.0
2007-03-07 17:17:00,5.65971,5.65995,5.65742,5.65817,13000000.0
2007-03-07 17:18:00,5.65865,5.65918,5.65709,5.65825,15000000.0
2007-03-07 17:19:00,5.65713,5.65926,5.65701,5.65872,17000000.0
2007-03-07 17:20:00,5.65913,5.65913,5.65741,5.65768,12000000.0
2007-03-07 17:21:00,5.65851,5.65911,5.65792,5.65864,7000000.0
2007-03-07 17:22:00,5.65906,5.65936,5.65787,5.65877,14000000.0
2007-03-07 17:23:00,5.65833,5.65918,5.65742,5.659,13000000.0
2007-03-07 17:24:00,5.6593,5.65933,5.65671,5.65741,9000000.0
2007-03-07 17:25:00,5.65838,5.65838,5.65652,5.65694,11000000.0
2007-03-07 17:26:00,5.65782,5.65869,5.65682,5.65869,16000000.0
2007-03-07 17:27:00,5.65833,5.65975,5.65786,5.65897,9000000.0
2007-03-07 17:28:00,5.6592,5.65955,5.65757,5.65902,15000000.0
2007-03-07 17:29:00,5.65893,5.65925,5.65783,5.65923,11000000.0
2007-03-07 17:30:00,5.65953,5.66022,5.65804,5.65884,19000000.0
2007-03-07 17:31:00,5.65833,5.65909,5.6581,5.65865,11000000.0
2007-03-07 17:32:00,5.65823,5.65851,5.65702,5.65743,9000000.0
2007-03-07 17:33:00,5.65792,5.65792,5.65686,5.65782,10000000.0
2007-03-07 17:34:00,5.65775,5.65878,5.65589,5.65785,14000000.0
2007-03-07 17:35:00,5.65737,5.65737,5.65626,5.65652,13000000.0
2007-03-07 17:36:00,5.65713,5.65745,5.65554,5.65554,11000000.0
2007-03-07 17:37:00,5.6571,5.6573,5.65571,5.65611,15000000.0
2007-03-07 17:38:00,5.6568,5.6581,5.65594,5.65728,17000000.0
2007-03-07 17:39:00,5.65739,5.65753,5.65603,5.65686,8000000.0
2007-03-07 17:40:00,5.65747,5.65827,5.65727,5.65827,12000000.0
2007-03-07 17:41:00,5.6582,5.65847,5.65661,5.65847,21000000.0
2007-03-07 17:42:00,5.65902,5.65902,5.65789,5.65823,13000000.0
2007-03-07 17:43:00,5.65664,5.65899,5.65664,5.65899,11000000.0
2007-03-07 17:44:00,5.65854,5.65936,5.65714,5.65917,19000000.0
2007-03-07 17:45:00,5.65736,5.65923,5.65662,5.65873,10000000.0
2007-03-07 17:46:00,5.65917,5.65917,5.65516,5.65851,13000000.0
2007-03-07 17:47:00,5.65829,5.65887,5.65766,5.65887,9000000.0
2007-03-07 17:48:00,5.6582,5.65826,5.65433,5.65433,14000000.0
2007-03-07 17:49:00,5.65561,5.65858,5.65561,5.65854,14000000.0
2007-03-07 17:50:00,5.6585,5.65869,5.65695,5.65774,17000000.0
2007-03-07 17:51:00,5.65903,5.65939,5.6571,5.65939,13000000.0
2007-03-07 17:52:00,5.65877,5.66015,5.6574,5.65947,24000000.0
2007-03-07 17:53:00,5.65797,5.66046,5.65797,5.65902,16000000.0
2007-03-07 17:54:00,5.65995,5.66,5.65807,5.65824,16000000.0
2007-03-07 17:55:00,5.65844,5.66018,5.65844,5.65911,13000000.0
2007-03-07 17:56:00,5.65964,5.66044,5.6582,5.65979,15000000.0
2007-03-07 17:57:00,5.65937,5.65955,5.65754,5.65888,10000000.0
2007-03-07 17:58:00,5.65897,5.6591,5.65786,5.65839,15000000.0
2007-03-07 17:59:00,5.65924,5.66011,5.65812,5.65939,13000000.0
2007-03-07 18:00:00,5.65944,5.66081,5.65828,5.66081,7000000.0
2007-03-07 18:01:00,5.66093,5.66094,5.65804,5.66094,18000000.0
2007-03-07 18:02:00,5.66055,5.6609,5.65776,5.6602,17000000.0
2007-03-07 18:03:00,5.65949,5.66099,5.65831,5.6596,16000000.0
2007-03-07 18:04:00,5.6603,5.66141,5.65904,5.66134,14000000.0
2007-03-07 18:05:00,5.66153,5.66153,5.65949,5.66081,13000000.0
2007-03-07 18:06:00,5.66053,5.66058,5.65867,5.65999,18000000.0
2007-03-07 18:07:00,5.66001,5.66278,5.65896,5.6622,12000000.0
2007-03-07 18:08:00,5.66128,5.66251,5.65917,5.66101,18000000.0
2007-03-07 18:09:00,5.66053,5.66153,5.65904,5.66067,12000000.0
2007-03-07 18:10:00,5.6604,5.66117,5.65954,5.66041,13000000.0
2007-03-07 18:11:00,5.66038,5.66119,5.6599,5.66103,10000000.0
2007-03-07 18:12:00,5.65923,5.66127,5.65849,5.66057,11000000.0
2007-03-07 18:13:00,5.66027,5.6609,5.65941,5.66084,14000000.0
2007-03-07 18:14:00,5.66107,5.66156,5.65946,5.65946,10000000.0
2007-03-07 18:15:00,5.65973,5.66116,5.65973,5.66116,10000000.0
2007-03-07 18:16:00,5.65952,5.66235,5.65952,5.66023,9000000.0
2007-03-07 18:17:00,5.66152,5.6625,5.65996,5.66224,18000000.0
2007-03-07 18:18:00,5.66117,5.66407,5.65995,5.66407,14000000.0
2007-03-07 18:19:00,5.66254,5.66272,5.66144,5.66223,10000000.0
2007-03-07 18:20:00,5.66263,5.66278,5.66126,5.66209,15000000.0
2007-03-07 18:21:00,5.66116,5.66265,5.6597,5.66126,18000000.0
2007-03-07 18:22:00,5.66182,5.66267,5.66063,5.6615,14000000.0
2007-03-07 18:23:00,5.66083,5.66119,5.65997,5.66119,7000000.0
2007-03-07 18:24:00,5.66132,5.66168,5.65975,5.66061,9000000.0
2007-03-07 18:25:00,5.66113,5.66197,5.65959,5.66113,13000000.0
2007-03-07 18:26:00,5.6609,5.66162,5.65997,5.66007,16000000.0
2007-03-07 18:27:00,5.6603,5.66169,5.65994,5.66108,14000000.0
2007-03-07 18:28:00,5.66175,5.66175,5.65961,5.66088,13000000.0
2007-03-07 18:29:00,5.66103,5.66103,5.66002,5.66054,11000000.0
2007-03-07 18:30:00,5.6609,5.66092,5.65951,5.66087,16000000.0
2007-03-07 18:31:00,5.6609,5.6609,5.65952,5.6603,12000000.0
2007-03-07 18:32:00,5.66,5.66132,5.65986,5.65996,11000000.0
2007-03-07 18:33:00,5.66077,5.66182,5.66027,5.66182,13000000.0
2007-03-07 18:34:00,5.66143,5.66165,5.6601,5.6601,13000000.0
2007-03-07 18:35:00,5.661,5.661,5.65972,5.66043,18000000.0
2007-03-07 18:36:00,5.66058,5.66107,5.65941,5.66079,18000000.0
2007-03-07 18:37:00,5.66071,5.66153,5.6595,5.66044,18000000.0
2007-03-07 18:38:00,5.65938,5.66136,5.65938,5.66136,11000000.0
2007-03-07 18:39:00,5.66076,5.66098,5.65994,5.6604,11000000.0
2007-03-07 18:40:00,5.66048,5.66133,5.65916,5.65916,14000000.0
2007-03-07 18:41:00,5.65897,5.66055,5.65897,5.65956,16000000.0
2007-03-07 18:42:00,5.65994,5.66033,5.65933,5.65934,14000000.0
2007-03-07 18:43:00,5.65907,5.66016,5.65874,5.66016,10000000.0
2007-03-07 18:44:00,5.66015,5.66045,5.65941,5.6603,13000000.0
2007-03-07 18:45:00,5.66027,5.66112,5.65941,5.65972,13000000.0
2007-03-07 18:46:00,5.65986,5.66083,5.6591,5.65963,12000000.0
2007-03-07 18:47:00,5.65976,5.66017,5.6583,5.66017,14000000.0
2007-03-07 18:48:00,5.65934,5.65956,5.65748,5.65805,15000000.0
2007-03-07 18:49:00,5.65899,5.6598,5.65804,5.65888,12000000.0
2007-03-07 18:50:00,5.65888,5.65976,5.65846,5.65976,9000000.0
2007-03-07 18:51:00,5.65961,5.6611,5.65923,5.65999,17000000.0
2007-03-07 18:52:00,5.65953,5.66049,5.65939,5.66044,9000000.0
2007-03-07 18:53:00,5.66013,5.66036,5.65855,5.6591,14000000.0
2007-03-07 18:54:00,5.65896,5.65945,5.65736,5.65846,14000000.0
2007-03-07 18:55:00,5.65849,5.65894,5.65773,5.65874,10000000.0
2007-03-07 18:56:00,5.65806,5.65883,5.65741,5.65843,16000000.0
2007-03-07 18:57:00,5.65862,5.65927,5.65726,5.6578,17000000.0
2007-03-07 18:58:00,5.65821,5.65941,5.65767,5.65901,14000000.0
2007-03-07 18:59:00,5.65855,5.65938,5.65761,5.6586,14000000.0
2007-03-07 19:00:00,5.65891,5.65951,5.65769,5.65769,15000000.0
2007-03-07 19:01:00,5.65803,5.65865,5.65727,5.65843,15000000.0
2007-03-07 19:02:00,5.6581,5.65854,5.65662,5.65792,14000000.0
2007-03-07 19:03:00,5.65746,5.65978,5.65744,5.65978,14000000.0
2007-03-07 19:04:00,5.65862,5.65946,5.65809,5.65883,12000000.0
2007-03-07 19:05:00,5.65876,5.65892,5.65748,5.6581,15000000.0
2007-03-07 19:06:00,5.65855,5.65936,5.65766,5.65936,16000000.0
2007-03-07 19:07:00,5.65763,5.65916,5.65683,5.65807,20000000.0
2007-03-07 19:08:00,5.65834,5.65834,5.65725,5.65823,8000000.0
2007-03-07 19:09:00,5.65812,5.65855,5.65689,5.65689,17000000.0
2007-03-07 19:10:00,5.65777,5.65822,5.65688,5.65713,9000000.0
2007-03-07 19:11:00,5.65754,5.65854,5.65694,5.65817,16000000.0
2007-03-07 19:12:00,5.65805,5.65875,5.65732,5.65816,13000000.0
2007-03-07 19:13:00,5.65986,5.65994,5.65859,5.65959,10000000.0
2007-03-07 19:14:00,5.65847,5.66003,5.6582,5.65861,20000000.0
2007-03-07 19:15:00,5.65938,5.65938,5.65791,5.65876,12000000.0
2007-03-07 19:16:00,5.6591,5.65963,5.65858,5.65957,8000000.0
2007-03-07 19:17:00,5.65974,5.65974,5.65808,5.65808,18000000.0
2007-03-07 19:18:00,5.65836,5.65991,5.65822,5.659,11000000.0
2007-03-07 19:19:00,5.65906,5.66016,5.65809,5.6583,12000000.0
2007-03-07 19:20:00,5.65832,5.6597,5.65832,5.65888,14000000.0
2007-03-07 19:21:00,5.65926,5.6594,5.65817,5.65817,13000000.0
2007-03-07 19:22:00,5.65823,5.6603,5.65823,5.6603,12000000.0
2007-03-07 19:23:00,5.65981,5.66007,5.65847,5.66,14000000.0
2007-03-07 19:24:00,5.66035,5.66048,5.65859,5.65997,19000000.0
2007-03-07 19:25:00,5.65991,5.66005,5.65862,5.65991,8000000.0
2007-03-07 19:26:00,5.65985,5.66065,5.65923,5.66062,7000000.0
2007-03-07 19:27:00,5.65994,5.66058,5.65893,5.65977,20000000.0
2007-03-07 19:28:00,5.65918,5.66085,5.65866,5.66032,17000000.0
2007-03-07 19:29:00,5.66027,5.6612,5.66012,5.661,10000000.0
2007-03-07 19:30:00,5.66086,5.66119,5.66063,5.66065,15000000.0
2007-03-07 19:31:00,5.66037,5.66119,5.66032,5.66118,11000000.0
2007-03-07 19:32:00,5.66063,5.66107,5.66011,5.66068,9000000.0
2007-03-07 19:33:00,5.6602,5.6602,5.65878,5.65878,14000000.0
2007-03-07 19:34:00,5.65868,5.65893,5.65821,5.65888,17000000.0
2007-03-07 19:35:00,5.65954,5.65982,5.65827,5.65846,8000000.0
2007-03-07 19:36:00,5.65837,5.65839,5.65708,5.65714,15000000.0
2007-03-07 19:37:00,5.65727,5.65796,5.65719,5.65751,8000000.0
2007-03-07 19:38:00,5.65716,5.65716,5.65572,5.65611,15000000.0
2007-03-07 19:39:00,5.65625,5.65668,5.65421,5.65555,17000000.0
2007-03-07 19:40:00,5.65493,5.65582,5.65439,5.65486,16000000.0
2007-03-07 19:41:00,5.65481,5.65695,5.65481,5.65695,11000000.0
2007-03-07 19:42:00,5.65618,5.65711,5.65556,5.65588,15000000.0
2007-03-07 19:43:00,5.65732,5.65838,5.65689,5.6573,14000000.0
2007-03-07 19:44:00,5.65744,5.65824,5.6562,5.65824,14000000.0
2007-03-07 19:45:00,5.65619,5.65814,5.65614,5.65614,15000000.0
2007-03-07 19:46:00,5.65611,5.65785,5.65611,5.65716,15000000.0
2007-03-07 19:47:00,5.65785,5.65831,5.65669,5.65829,16000000.0
2007-03-07 19:48:00,5.65874,5.65877,5.65754,5.65797,16000000.0
2007-03-07 19:49:00,5.65798,5.65858,5.65731,5.65731,8000000.0
2007-03-07 19:50:00,5.65851,5.65901,5.65782,5.65901,9000000.0
2007-03-07 19:51:00,5.65752,5.65874,5.65722,5.65784,19000000.0
2007-03-07 19:52:00,5.65875,5.65894,5.65783,5.65799,11000000.0
2007-03-07 19:53:00,5.65863,5.65863,5.65724,5.65837,14000000.0
2007-03-07 19:54:00,5.65862,5.65926,5.65785,5.6584,18000000.0
2007-03-07 19:55:00,5.6588,5.659,5.65726,5.65886,13000000.0
2007-03-07 19:56:00,5.6588,5.65947,5.65832,5.65832,10000000.0
2007-03-07 19:57:00,5.65829,5.65951,5.65808,5.65868,16000000.0
2007-03-07 19:58:00,5.65891,5.65902,5.65833,5.65869,15000000.0
2007-03-07 19:59:00,5.65939,5.65984,5.65841,5.65968,14000000.0
2007-03-07 20:00:00,5.6593,5.66171,5.65867,5.66171,11000000.0
2007-03-07 20:01:00,5.66055,5.66113,5.6591,5.65966,24000000.0
2007-03-07 20:02:00,5.66048,5.66066,5.6588,5.66049,11000000.0
2007-03-07 20:03:00,5.6599,5.66078,5.65968,5.66015,11000000.0
2007-03-07 20:04:00,5.65978,5.66081,5.65966,5.66009,10000000.0
2007-03-07 20:05:00,5.65934,5.66095,5.65934,5.66088,17000000.0
2007-03-07 20:06:00,5.66103,5.66103,5.65853,5.65942,10000000.0
2007-03-07 20:07:00,5.65888,5.66006,5.65861,5.65902,14000000.0
2007-03-07 20:08:00,5.65914,5.65941,5.65755,5.65755,13000000.0
2007-03-07 20:09:00,5.65907,5.65952,5.65821,5.65949,11000000.0
2007-03-07 20:10:00,5.65982,5.65982,5.65836,5.65898,11000000.0
2007-03-07 20:11:00,5.65848,5.65933,5.65805,5.65866,9000000.0
2007-03-07 20:12:00,5.65809,5.65946,5.65809,5.65927,16000000.0
2007-03-07 20:13:00,5.65981,5.66001,5.65869,5.65904,11000000.0
2007-03-07 20:14:00,5.65898,5.66039,5.65898,5.65905,19000000.0
2007-03-07 20:15:00,5.65908,5.66032,5.65908,5.65998,13000000.0
2007-03-07 20:16:00,5.65994,5.66007,5.65916,5.65974,15000000.0
2007-03-07 20:17:00,5.6589,5.66036,5.65872,5.65978,8000000.0
2007-03-07 20:18:00,5.65975,5.66027,5.6584,5.65988,14000000.0
2007-03-07 20:19:00,5.65961,5.66008,5.65861,5.65911,14000000.0
2007-03-07 20:20:00,5.66019,5.66019,5.65861,5.6592,12000000.0
2007-03-07 20:21:00,5.6594,5.66036,5.65877,5.65929,9000000.0
2007-03-07 20:22:00,5.65885,5.65885,5.65816,5.65816,17000000.0
2007-03-07 20:23:00,5.65771,5.65962,5.65771,5.65938,11000000.0
2007-03-07 20:24:00,5.66,5.66028,5.65827,5.65937,16000000.0
2007-03-07 20:25:00,5.65912,5.65929,5.65843,5.65926,11000000.0
2007-03-07 20:26:00,5.6593,5.6593,5.65775,5.65784,8000000.0
2007-03-07 20:27:00,5.65828,5.65853,5.65735,5.65784,13000000.0
2007-03-07 20:28:00,5.65779,5.6584,5.6572,5.6579,15000000.0
2007-03-07 20:29:00,5.65784,5.65784,5.65672,5.65771,16000000.0
2007-03-07 20:30:00,5.65738,5.65792,5.65654,5.65743,8000000.0
2007-03-07 20:31:00,5.65763,5.65787,5.65652,5.65759,18000000.0
2007-03-07 20:32:00,5.65614,5.65734,5.65609,5.6568,7000000.0
2007-03-07 20:33:00,5.65691,5.65731,5.65634,5.65692,13000000.0
2007-03-07 20:34:00,5.65753,5.65765,5.65606,5.65765,13000000.0
2007-03-07 20:35:00,5.6575,5.65755,5.65645,5.65645,9000000.0
2007-03-07 20:36:00,5.65645,5.65695,5.65544,5.65606,17000000.0
2007-03-07 20:37:00,5.65612,5.65656,5.65533,5.65533,14000000.0
2007-03-07 20:38:00,5.65562,5.65679,5.65509,5.6556,16000000.0
2007-03-07 20:39:00,5.65536,5.65537,5.6541,5.65419,14000000.0
2007-03-07 20:40:00,5.65545,5.6557,5.65427,5.65449,17000000.0
2007-03-07 20:41:00,5.65586,5.65636,5.65447,5.65633,16000000.0
2007-03-07 20:42:00,5.65643,5.65743,5.65551,5.65688,22000000.0
2007-03-07 20:43:00,5.65596,5.65667,5.65477,5.65478,18000000.0
2007-03-07 20:44:00,5.65595,5.65595,5.65447,5.65527,16000000.0
2007-03-07 20:45:00,5.65446,5.65503,5.65398,5.65484,8000000.0
2007-03-07 20:46:00,5.65473,5.65527,5.6535,5.65524,19000000.0
2007-03-07 20:47:00,5.65495,5.65519,5.65331,5.65398,12000000.0
2007-03-07 20:48:00,5.65436,5.65501,5.6543,5.65501,9000000.0
2007-03-07 20:49:00,5.65549,5.65552,5.65352,5.65373,19000000.0
2007-03-07 20:50:00,5.65486,5.65527,5.6539,5.65428,15000000.0
2007-03-07 20:51:00,5.65486,5.65563,5.65399,5.65458,9000000.0
2007-03-07 20:52:00,5.65495,5.65554,5.65444,5.65554,11000000.0
2007-03-07 20:53:00,5.65534,5.656,5.65435,5.65543,15000000.0
2007-03-07 20:54:00,5.65427,5.65581,5.65418,5.65418,12000000.0
2007-03-07 20:55:00,5.65452,5.65497,5.65396,5.65471,18000000.0
2007-03-07 20:56:00,5.65418,5.65497,5.65405,5.65442,12000000.0
2007-03-07 20:57:00,5.65403,5.65496,5.65333,5.65413,13000000.0
2007-03-07 20:58:00,5.65437,5.65472,5.65382,5.65428,11000000.0
2007-03-07 20:59:00,5.65434,5.65485,5.65378,5.65485,11000000.0
2007-03-07 21:00:00,5.65448,5.65454,5.65256,5.65448,17000000.0
2007-03-07 21:01:00,5.65419,5.65468,5.65356,5.65451,10000000.0
2007-03-07 21:02:00,5.65332,5.6546,5.65332,5.65424,8000000.0
2007-03-07 21:03:00,5.65475,5.65482,5.6533,5.65361,19000000.0
2007-03-07 21:04:00,5.65403,5.65446,5.65189,5.65199,18000000.0
2007-03-07 21:05:00,5.65176,5.65345,5.65124,5.65316,14000000.0
2007-03-07 21:06:00,5.65314,5.65314,5.65158,5.65186,12000000.0
2007-03-07 21:07:00,5.65259,5.65259,5.65134,5.65172,10000000.0
2007-03-07 21:08:00,5.65127,5.65201,5.65072,5.65139,14000000.0
2007-03-07 21:09:00,5.65207,5.65226,5.65052,5.65102,16000000.0
2007-03-07 21:10:00,5.6505,5.65176,5.6504,5.6513,15000000.0
2007-03-07 21:11:00,5.65141,5.65141,5.64978,5.65081,13000000.0
2007-03-07 21:12:00,5.64973,5.65086,5.64937,5.65066,10000000.0
2007-03-07 21:13:00,5.64993,5.65061,5.64886,5.64893,14000000.0
2007-03-07 21:14:00,5.64863,5.64983,5.64844,5.64936,10000000.0
2007-03-07 21:15:00,5.6503,5.65072,5.64895,5.65027,15000000.0
2007-03-07 21:16:00,5.65054,5.65071,5.64944,5.65062,11000000.0
2007-03-07 21:17:00,5.65066,5.65066,5.64919,5.64998,13000000.0
2007-03-07 21:18:00,5.65012,5.65115,5.64934,5.6506,17000000.0
2007-03-07 21:19:00,5.64877,5.65055,5.64877,5.65012,12000000.0
2007-03-07 21:20:00,5.64969,5.65068,5.64935,5.64942,14000000.0
2007-03-07 21:21:00,5.64979,5.65082,5.64956,5.65082,11000000.0
2007-03-07 21:22:00,5.64999,5.65029,5.64963,5.64991,9000000.0
2007-03-07 21:23:00,5.64972,5.65062,5.64954,5.64986,7000000.0
2007-03-07 21:24:00,5.64882,5.6501,5.64881,5.64921,11000000.0
2007-03-07 21:25:00,5.64824,5.64875,5.64672,5.64688,7000000.0
2007-03-07 21:26:00,5.64772,5.6481,5.64557,5.64732,13000000.0
2007-03-07 21:27:00,5.64706,5.64706,5.64581,5.6465,11000000.0
2007-03-07 21:28:00,5.6466,5.64753,5.64626,5.64707,15000000.0
2007-03-07 21:29:00,5.64651,5.64754,5.64624,5.64708,12000000.0
2007-03-07 21:30:00,5.64653,5.64761,5.64649,5.64756,10000000.0
2007-03-07 21:31:00,5.64689,5.64739,5.64616,5.64693,10000000.0
2007-03-07 21:32:00,5.64706,5.6473,5.64576,5.6465,12000000.0
2007-03-07 21:33:00,5.64623,5.64756,5.64575,5.64613,19000000.0
2007-03-07 21:34:00,5.64597,5.64683,5.64552,5.64611,8000000.0
2007-03-07 21:35:00,5.64714,5.64732,5.64598,5.64724,20000000.0
2007-03-07 21:36:00,5.64564,5.64693,5.64564,5.6461,19000000.0
2007-03-07 21:37:00,5.64653,5.64699,5.64598,5.64699,19000000.0
2007-03-07 21:38:00,5.64688,5.64711,5.64546,5.64711,13000000.0
2007-03-07 21:39:00,5.6477,5.64786,5.64555,5.64705,17000000.0
2007-03-07 21:40:00,5.64708,5.64722,5.64631,5.64698,7000000.0
2007-03-07 21:41:00,5.64612,5.64701,5.64576,5.64622,11000000.0
2007-03-07 21:42:00,5.6458,5.6458,5.64427,5.64557,18000000.0
2007-03-07 21:43:00,5.64491,5.64491,5.64272,5.64488,13000000.0
2007-03-07 21:44:00,5.64446,5.6448,5.6423,5.64266,16000000.0
2007-03-07 21:45:00,5.64406,5.64429,5.64273,5.64273,11000000.0
2007-03-07 21:46:00,5.64329,5.64361,5.6418,5.64354,13000000.0
2007-03-07 21:47:00,5.64387,5.6446,5.64319,5.64331,13000000.0
2007-03-07 21:48:00,5.64469,5.64546,5.64394,5.64417,17000000.0
2007-03-07 21:49:00,5.64397,5.64531,5.64346,5.64492,8000000.0
2007-03-07 21:50:00,5.64494,5.64537,5.64438,5.64492,11000000.0
2007-03-07 21:51:00,5.64519,5.6458,5.64432,5.64481,13000000.0
2007-03-07 21:52:00,5.64549,5.64549,5.64346,5.6437,13000000.0
2007-03-07 21:53:00,5.64375,5.64482,5.64317,5.64431,14000000.0
2007-03-07 21:54:00,5.64334,5.64454,5.64334,5.64364,11000000.0
2007-03-07 21:55:00,5.64399,5.64408,5.6424,5.64336,17000000.0
2007-03-07 21:56:00,5.64253,5.64468,5.64242,5.64432,12000000.0
2007-03-07 21:57:00,5.64385,5.64404,5.64223,5.64348,16000000.0
2007-03-07 21:58:00,5.64311,5.64384,5.64241,5.64289,9000000.0
2007-03-07 21:59:00,5.6438,5.64443,5.64243,5.64329,18000000.0
2007-03-07 22:00:00,5.64397,5.64397,5.64243,5.64283,13000000.0
2007-03-07 22:01:00,5.64271,5.64406,5.64233,5.64339,11000000.0
2007-03-07 22:02:00,5.64478,5.64489,5.64321,5.64321,17000000.0
2007-03-07 22:03:00,5.64452,5.64489,5.643,5.64442,23000000.0
2007-03-07 22:04:00,5.64301,5.64496,5.64301,5.64427,15000000.0
2007-03-07 22:05:00,5.64422,5.64528,5.64394,5.64409,14000000.0
2007-03-07 22:06:00,5.64405,5.64567,5.64386,5.64473,15000000.0
2007-03-07 22:07:00,5.64507,5.64571,5.64453,5.64571,9000000.0
2007-03-07 22:08:00,5.64599,5.64599,5.64318,5.64377,18000000.0
2007-03-07 22:09:00,5.64355,5.64418,5.64305,5.64305,11000000.0
2007-03-07 22:10:00,5.64258,5.64439,5.64254,5.64394,7000000.0
2007-03-07 22:11:00,5.64374,5.64399,5.64287,5.64342,8000000.0
2007-03-07 22:12:00,5.64325,5.64429,5.64262,5.64352,16000000.0
2007-03-07 22:13:00,5.6437,5.6439,5.643,5.64374,24000000.0
2007-03-07 22:14:00,5.64368,5.64403,5.64289,5.64342,9000000.0
2007-03-07 22:15:00,5.64402,5.64452,5.64321,5.64371,10000000.0
2007-03-07 22:16:00,5.6437,5.64475,5.64315,5.64475,13000000.0
2007-03-07 22:17:00,5.64362,5.64459,5.64296,5.64389,20000000.0
2007-03-07 22:18:00,5.64443,5.64496,5.64354,5.64496,11000000.0
2007-03-07 22:19:00,5.64454,5.64537,5.64302,5.64425,15000000.0
2007-03-07 22:20:00,5.64424,5.64553,5.64389,5.64525,16000000.0
2007-03-07 22:21:00,5.64468,5.64588,5.64408,5.6446,12000000.0
2007-03-07 22:22:00,5.64415,5.64614,5.64406,5.6456,14000000.0
2007-03-07 22:23:00,5.64549,5.64553,5.64432,5.64432,11000000.0
2007-03-07 22:24:00,5.64442,5.64557,5.64408,5.64482,16000000.0
2007-03-07 22:25:00,5.64484,5.64566,5.64455,5.64565,14000000.0
2007-03-07 22:26:00,5.64453,5.64555,5.6441,5.6454,10000000.0
2007-03-07 22:27:00,5.64542,5.64576,5.64441,5.64555,14000000.0
2007-03-07 22:28:00,5.64562,5.64614,5.64475,5.64497,12000000.0
2007-03-07 22:29:00,5.64469,5.64592,5.64464,5.64554,13000000.0
2007-03-07 22:30:00,5.64612,5.64644,5.64392,5.64433,8000000.0
2007-03-07 22:31:00,5.64409,5.64548,5.64388,5.6452,11000000.0
2007-03-07 22:32:00,5.64461,5.64568,5.64411,5.64468,20000000.0
2007-03-07 22:33:00,5.64563,5.64563,5.64408,5.64408,11000000.0
2007-03-07 22:34:00,5.64377,5.6458,5.64377,5.64522,10000000.0
2007-03-07 22:35:00,5.64502,5.64583,5.64429,5.64499,13000000.0
2007-03-07 22:36:00,5.64482,5.64611,5.64454,5.64611,9000000.0
2007-03-07 22:37:00,5.64589,5.64591,5.64481,5.64481,13000000.0
2007-03-07 22:38:00,5.64497,5.64586,5.64466,5.64585,9000000.0
2007-03-07 22:39:00,5.64569,5.64679,5.64464,5.64464,12000000.0
2007-03-07 22:40:00,5.64442,5.64463,5.64392,5.64396,9000000.0
2007-03-07 22:41:00,5.64453,5.64635,5.64453,5.64528,14000000.0
2007-03-07 22:42:00,5.64521,5.64597,5.64443,5.64499,13000000.0
2007-03-07 22:43:00,5.64558,5.64576,5.64429,5.64447,12000000.0
2007-03-07 22:44:00,5.64449,5.64595,5.64449,5.64557,15000000.0
2007-03-07 22:45:00,5.64518,5.64547,5.64381,5.64476,13000000.0
2007-03-07 22:46:00,5.6452,5.64559,5.6439,5.64524,14000000.0
2007-03-07 22:47:00,5.64424,5.64477,5.64383,5.64477,15000000.0
2007-03-07 22:48:00,5.64492,5.64506,5.64298,5.64298,13000000.0
2007-03-07 22:49:00,5.6434,5.64454,5.6434,5.64371,13000000.0
2007-03-07 22:50:00,5.64458,5.64458,5.643,5.64347,15000000.0
2007-03-07 22:51:00,5.64412,5.64447,5.64273,5.64374,14000000.0
2007-03-07 22:52:00,5.6437,5.6437,5.64279,5.64301,9000000.0
2007-03-07 22:53:00,5.64326,5.64432,5.6431,5.64432,15000000.0
2007-03-07 22:54:00,5.64375,5.64417,5.64287,5.64345,17000000.0
2007-03-07 22:55:00,5.64342,5.6446,5.64247,5.64247,16000000.0
2007-03-07 22:56:00,5.64267,5.64389,5.64267,5.64289,13000000.0
2007-03-07 22:57:00,5.64325,5.64404,5.64325,5.64404,8000000.0
2007-03-07 22:58:00,5.64348,5.64393,5.64236,5.64393,8000000.0
2007-03-07 22:59:00,5.64468,5.64489,5.64355,5.64404,19000000.0
2007-03-07 23:00:00,5.64403,5.64531,5.64403,5.64501,10000000.0
2007-03-07 23:01:00,5.64524,5.64524,5.6438,5.64426,7000000.0
2007-03-07 23:02:00,5.6437,5.64464,5.64315,5.64457,15000000.0
2007-03-07 23:03:00,5.64326,5.64436,5.64326,5.64436,17000000.0
2007-03-07 23:04:00,5.64485,5.64485,5.64312,5.64367,19000000.0
2007-03-07 23:05:00,5.64339,5.6443,5.64278,5.6443,9000000.0
2007-03-07 23:06:00,5.64315,5.64428,5.64291,5.64368,12000000.0
2007-03-07 23:07:00,5.64383,5.64456,5.64321,5.64346,14000000.0
2007-03-07 23:08:00,5.6446,5.64487,5.64375,5.64415,16000000.0
2007-03-07 23:09:00,5.64451,5.64508,5.64375,5.64375,9000000.0
2007-03-07 23:10:00,5.64391,5.64541,5.6435,5.64405,12000000.0
2007-03-07 23:11:00,5.64411,5.64503,5.64365,5.644,14000000.0
2007-03-07 23:12:00,5.64543,5.64554,5.64416,5.64455,7000000.0
2007-03-07 23:13:00,5.64492,5.64526,5.64424,5.64505,14000000.0
2007-03-07 23:14:00,5.64519,5.64613,5.64483,5.64483,19000000.0
2007-03-07 23:15:00,5.64539,5.64619,5.64513,5.64609,13000000.0
2007-03-07 23:16:00,5.64644,5.64681,5.64543,5.64543,15000000.0
2007-03-07 23:17:00,5.64612,5.6467,5.64551,5.64656,11000000.0
2007-03-07 23:18:00,5.64621,5.64654,5.64492,5.64581,12000000.0
2007-03-07 23:19:00,5.64597,5.64666,5.64525,5.64535,14000000.0
2007-03-07 23:20:00,5.64554,5.64681,5.64507,5.64641,19000000.0
2007-03-07 23:21:00,5.64627,5.647,5.64589,5.64625,7000000.0
2007-03-07 23:22:00,5.64653,5.64675,5.64482,5.64543,15000000.0
2007-03-07 23:23:00,5.64486,5.64629,5.6448,5.64561,11000000.0
2007-03-07 23:24:00,5.64571,5.64571,5.64477,5.64527,14000000.0
2007-03-07 23:25:00,5.64582,5.64635,5.64513,5.64596,11000000.0
2007-03-07 23:26:00,5.64586,5.6463,5.64445,5.64529,14000000.0
2007-03-07 23:27:00,5.64508,5.64584,5.64502,5.6452,11000000.0
2007-03-07 23:28:00,5.64488,5.64523,5.64414,5.64448,12000000.0
2007-03-07 23:29:00,5.64457,5.64586,5.64421,5.64434,16000000.0
2007-03-07 23:30:00,5.64447,5.64622,5.644,5.64622,20000000.0
2007-03-07 23:31:00,5.64592,5.64592,5.64439,5.64467,11000000.0
2007-03-07 23:32:00,5.64456,5.64517,5.64403,5.64464,16000000.0
2007-03-07 23:33:00,5.64493,5.64584,5.64472,5.64472,12000000.0
2007-03-07 23:34:00,5.64492,5.6458,5.64402,5.64497,13000000.0
2007-03-07 23:35:00,5.64476,5.6451,5.64476,5.64488,9000000.0
2007-03-07 23:36:00,5.64549,5.64595,5.64428,5.6457,9000000.0
2007-03-07 23:37:00,5.64568,5.64605,5.6448,5.64487,14000000.0
2007-03-07 23:38:00,5.64551,5.64662,5.64476,5.64563,13000000.0
2007-03-07 23:39:00,5.64555,5.6465,5.64505,5.64505,17000000.0
2007-03-07 23:40:00,5.64529,5.64653,5.64466,5.64515,12000000.0
2007-03-07 23:41:00,5.64573,5.64649,5.64511,5.64649,17000000.0
2007-03-07 23:42:00,5.64578,5.64672,5.64452,5.64558,22000000.0
2007-03-07 23:43:00,5.64583,5.64645,5.64508,5.64546,15000000.0
2007-03-07 23:44:00,5.64565,5.64664,5.64471,5.64576,14000000.0
2007-03-07 23:45:00,5.64592,5.64682,5.64491,5.64569,20000000.0
2007-03-07 23:46:00,5.64558,5.64644,5.64515,5.64515,14000000.0
2007-03-07 23:47:00,5.64607,5.64641,5.64593,5.64636,10000000.0
2007-03-07 23:48:00,5.64655,5.64681,5.64651,5.64667,18000000.0
2007-03-07 23:49:00,5.64614,5.64674,5.64497,5.64559,14000000.0
2007-03-07 23:50:00,5.64633,5.64633,5.64492,5.64492,13000000.0
2007-03-07 23:51:00,5.64526,5.64603,5.6448,5.6448,8000000.0
2007-03-07 23:52:00,5.64516,5.64667,5.64516,5.64527,16000000.0
2007-03-07 23:53:00,5.64559,5.64636,5.64508,5.64577,18000000.0
2007-03-07 23:54:00,5.64552,5.64676,5.64524,5.6465,12000000.0
2007-03-07 23:55:00,5.64563,5.64671,5.64494,5.64619,19000000.0
2007-03-07 23:56:00,5.64586,5.64618,5.645,5.64592,14000000.0
2007-03-07 23:57:00,5.64565,5.6458,5.6445,5.64573,16000000.0
2007-03-07 23:58:00,5.64469,5.64591,5.64469,5.64535,13000000.0
2007-03-07 23:59:00,5.64617,5.64646,5.64495,5.6456,14000000.0
2007-03-08 00:00:00,5.64593,5.64607,5.64478,5.6456,17000000.0
2007-03-08 00:01:00,5.64556,5.64601,5.64454,5.64578,12000000.0
2007-03-08 00:02:00,5.64549,5.64596,5.6447,5.64576,15000000.0
2007-03-08 00:03:00,5.64573,5.64575,5.64437,5.6446,14000000.0
2007-03-08 00:04:00,5.64421,5.64575,5.64421,5.6452,12000000.0
2007-03-08 00:05:00,5.64478,5.64547,5.64415,5.64473,12000000.0
2007-03-08 00:06:00,5.64491,5.64607,5.64438,5.64486,12000000.0
2007-03-08 00:07:00,5.64549,5.64549,5.64457,5.6448,11000000.0
2007-03-08 00:08:00,5.6448,5.64502,5.64469,5.64481,15000000.0
2007-03-08 00:09:00,5.64433,5.64495,5.64371,5.64413,12000000.0
2007-03-08 00:10:00,5.64358,5.64442,5.64358,5.64441,19000000.0
2007-03-08 00:11:00,5.64441,5.64482,5.64401,5.64401,8000000.0
2007-03-08 00:12:00,5.64467,5.64523,5.64435,5.64442,9000000.0
2007-03-08 00:13:00,5.64462,5.64574,5.64438,5.64442,13000000.0
2007-03-08 00:14:00,5.64468,5.64527,5.64392,5.64473,14000000.0
2007-03-08 00:15:00,5.64497,5.64512,5.64488,5.64499,12000000.0
2007-03-08 00:16:00,5.64511,5.64556,5.64444,5.64444,12000000.0
2007-03-08 00:17:00,5.64468,5.6454,5.64468,5.64538,10000000.0
2007-03-08 00:18:00,5.64543,5.64543,5.6438,5.64483,19000000.0
2007-03-08 00:19:00,5.64443,5.64564,5.64415,5.64415,12000000.0
2007-03-08 00:20:00,5.64431,5.64536,5.64431,5.64476,11000000.0
2007-03-08 00:21:00,5.64446,5.64565,5.64446,5.64509,14000000.0
2007-03-08 00:22:00,5.6442,5.64549,5.6442,5.64461,13000000.0
2007-03-08 00:23:00,5.64429,5.64536,5.64399,5.6453,13000000.0
2007-03-08 00:24:00,5.64386,5.6454,5.64386,5.64484,9000000.0
2007-03-08 00:25:00,5.64451,5.64591,5.64451,5.64522,13000000.0
2007-03-08 00:26:00,5.64524,5.64558,5.64382,5.64382,14000000.0
2007-03-08 00:27:00,5.64468,5.64527,5.64441,5.64494,15000000.0
2007-03-08 00:28:00,5.64443,5.6453,5.64407,5.64494,7000000.0
2007-03-08 00:29:00,5.64532,5.64552,5.64412,5.64476,17000000.0
2007-03-08 00:30:00,5.64491,5.64541,5.64439,5.64439,9000000.0
2007-03-08 00:31:00,5.64467,5.64576,5.6446,5.64523,13000000.0
2007-03-08 00:32:00,5.64419,5.64549,5.64401,5.64538,8000000.0
2007-03-08 00:33:00,5.64554,5.64644,5.64462,5.64603,19000000.0
2007-03-08 00:34:00,5.64602,5.64676,5.64601,5.64633,15000000.0
2007-03-08 00:35:00,5.64722,5.6473,5.64586,5.64616,12000000.0
2007-03-08 00:36:00,5.64591,5.6466,5.64567,5.64621,15000000.0
2007-03-08 00:37:00,5.64595,5.64713,5.64583,5.64605,15000000.0
2007-03-08 00:38:00,5.64555,5.6461,5.64529,5.64529,18000000.0
2007-03-08 00:39:00,5.64561,5.64709,5.64544,5.6469,20000000.0
2007-03-08 00:40:00,5.64721,5.64722,5.6456,5.64578,10000000.0
2007-03-08 00:41:00,5.64631,5.64671,5.64563,5.64598,9000000.0
2007-03-08 00:42:00,5.64594,5.64666,5.64538,5.64613,16000000.0
2007-03-08 00:43:00,5.64622,5.64665,5.64544,5.64544,16000000.0
2007-03-08 00:44:00,5.6455,5.64677,5.6455,5.64555,10000000.0
2007-03-08 00:45:00,5.64555,5.64683,5.64555,5.64683,16000000.0
2007-03-08 00:46:00,5.64681,5.64723,5.64631,5.64714,12000000.0
2007-03-08 00:47:00,5.64787,5.6481,5.64629,5.6467,8000000.0
2007-03-08 00:48:00,5.64643,5.64744,5.6458,5.64629,16000000.0
2007-03-08 00:49:00,5.64671,5.64745,5.64642,5.64726,11000000.0
2007-03-08 00:50:00,5.64772,5.64772,5.64654,5.64654,9000000.0
2007-03-08 00:51:00,5.64673,5.64759,5.6465,5.64726,9000000.0
2007-03-08 00:52:00,5.64732,5.6477,5.64626,5.64654,18000000.0
2007-03-08 00:53:00,5.64638,5.64727,5.64588,5.64622,12000000.0
2007-03-08 00:54:00,5.64601,5.64683,5.6456,5.64577,12000000.0
2007-03-08 00:55:00,5.64573,5.64608,5.64425,5.64474,11000000.0
2007-03-08 00:56:00,5.64588,5.64588,5.64337,5.6446,14000000.0
2007-03-08 00:57:00,5.64456,5.64552,5.64454,5.64551,15000000.0
2007-03-08 00:58:00,5.64495,5.64529,5.64417,5.64469,9000000.0
2007-03-08 00:59:00,5.64466,5.64573,5.64407,5.64427,17000000.0
2007-03-08 01:00:00,5.64405,5.64546,5.64384,5.64478,12000000.0
2007-03-08 01:01:00,5.64426,5.64529,5.64414,5.64427,15000000.0
2007-03-08 01:02:00,5.64499,5.64572,5.64459,5.64462,10000000.0
2007-03-08 01:03:00,5.64447,5.64559,5.64409,5.64468,13000000.0
2007-03-08 01:04:00,5.64445,5.64583,5.644,5.64559,13000000.0
2007-03-08 01:05:00,5.64539,5.64575,5.64407,5.64575,13000000.0
2007-03-08 01:06:00,5.64588,5.64588,5.64437,5.64437,12000000.0
2007-03-08 01:07:00,5.64443,5.64611,5.64443,5.64453,13000000.0
2007-03-08 01:08:00,5.64509,5.64699,5.64509,5.64615,15000000.0
2007-03-08 01:09:00,5.64693,5.64793,5.64556,5.64621,17000000.0
2007-03-08 01:10:00,5.64599,5.64694,5.64524,5.64545,10000000.0
2007-03-08 01:11:00,5.64525,5.64619,5.64525,5.64564,11000000.0
2007-03-08 01:12:00,5.64596,5.64693,5.64523,5.6464,10000000.0
2007-03-08 01:13:00,5.64645,5.64681,5.64605,5.64605,11000000.0
2007-03-08 01:14:00,5.64571,5.64621,5.64481,5.6449,13000000.0
2007-03-08 01:15:00,5.6452,5.64593,5.64473,5.64473,9000000.0
2007-03-08 01:16:00,5.64481,5.64694,5.64439,5.64694,12000000.0
2007-03-08 01:17:00,5.64768,5.64809,5.64654,5.64681,11000000.0
2007-03-08 01:18:00,5.64692,5.64819,5.64648,5.64815,12000000.0
2007-03-08 01:19:00,5.6478,5.6478,5.64635,5.64675,19000000.0
2007-03-08 01:20:00,5.64696,5.64821,5.64696,5.64785,11000000.0
2007-03-08 01:21:00,5.64794,5.6482,5.64634,5.64684,12000000.0
2007-03-08 01:22:00,5.64831,5.64882,5.64745,5.64745,9000000.0
2007-03-08 01:23:00,5.64738,5.6489,5.64711,5.64835,13000000.0
2007-03-08 01:24:00,5.64831,5.64854,5.64723,5.64737,14000000.0
2007-03-08 01:25:00,5.64812,5.64957,5.64779,5.6487,11000000.0
2007-03-08 01:26:00,5.64853,5.64931,5.64839,5.64931,10000000.0
2007-03-08 01:27:00,5.64918,5.65072,5.64854,5.65072,17000000.0
2007-03-08 01:28:00,5.64991,5.65067,5.64911,5.65064,13000000.0
2007-03-08 01:29:00,5.65024,5.65077,5.64906,5.64966,19000000.0
2007-03-08 01:30:00,5.64913,5.65007,5.64835,5.64889,15000000.0
2007-03-08 01:31:00,5.64893,5.64976,5.64854,5.64861,15000000.0
2007-03-08 01:32:00,5.64976,5.64993,5.64887,5.64893,12000000.0
2007-03-08 01:33:00,5.64868,5.64936,5.64819,5.64823,8000000.0
2007-03-08 01:34:00,5.6478,5.64913,5.64748,5.64815,18000000.0
2007-03-08 01:35:00,5.64754,5.649,5.64754,5.64774,12000000.0
2007-03-08 01:36:00,5.64716,5.64895,5.64716,5.64782,16000000.0
2007-03-08 01:37:00,5.64788,5.64896,5.64736,5.64782,15000000.0
2007-03-08 01:38:00,5.64745,5.64796,5.64729,5.64789,18000000.0
2007-03-08 01:39:00,5.64733,5.6484,5.64719,5.64748,10000000.0
2007-03-08 01:40:00,5.6478,5.64851,5.64727,5.64827,11000000.0
2007-03-08 01:41:00,5.64823,5.64861,5.64707,5.64814,16000000.0
2007-03-08 01:42:00,5.648,5.64888,5.64715,5.64756,14000000.0
2007-03-08 01:43:00,5.64679,5.64828,5.64679,5.64814,16000000.0
2007-03-08 01:44:00,5.64834,5.64834,5.64692,5.64692,15000000.0
2007-03-08 01:45:00,5.64702,5.64838,5.64654,5.64654,16000000.0
2007-03-08 01:46:00,5.64668,5.64783,5.64668,5.64751,9000000.0
2007-03-08 01:47:00,5.64796,5.64894,5.64717,5.6485,17000000.0
2007-03-08 01:48:00,5.64751,5.64854,5.64741,5.64791,16000000.0
2007-03-08 01:49:00,5.64783,5.6484,5.64734,5.64759,10000000.0
2007-03-08 01:50:00,5.64718,5.64784,5.64604,5.64604,11000000.0
2007-03-08 01:51:00,5.64668,5.64753,5.64642,5.64656,12000000.0
2007-03-08 01:52:00,5.64727,5.64727,5.64542,5.64684,12000000.0
2007-03-08 01:53:00,5.6469,5.64711,5.64558,5.647,18000000.0
2007-03-08 01:54:00,5.64619,5.64663,5.64475,5.64544,14000000.0
2007-03-08 01:55:00,5.64647,5.64701,5.64566,5.64597,18000000.0
2007-03-08 01:56:00,5.647,5.64711,5.64571,5.64626,8000000.0
2007-03-08 01:57:00,5.64575,5.64628,5.64548,5.64568,13000000.0
2007-03-08 01:58:00,5.64604,5.64608,5.64486,5.64486,11000000.0
2007-03-08 01:59:00,5.64474,5.64656,5.64474,5.64579,11000000.0
2007-03-08 02:00:00,5.64641,5.64744,5.64574,5.64622,16000000.0
2007-03-08 02:01:00,5.64654,5.64698,5.64545,5.64654,21000000.0
2007-03-08 02:02:00,5.6459,5.64679,5.64524,5.64595,10000000.0
2007-03-08 02:03:00,5.64569,5.64666,5.64556,5.64556,8000000.0
2007-03-08 02:04:00,5.64536,5.64718,5.64525,5.64585,14000000.0
2007-03-08 02:05:00,5.64598,5.6477,5.64598,5.64656,14000000.0
2007-03-08 02:06:00,5.64678,5.64775,5.64611,5.64624,15000000.0
2007-03-08 02:07:00,5.64594,5.64779,5.64594,5.64779,10000000.0
2007-03-08 02:08:00,5.6463,5.647,5.64583,5.64633,16000000.0
2007-03-08 02:09:00,5.64701,5.6476,5.64617,5.64635,18000000.0
2007-03-08 02:10:00,5.64695,5.64739,5.64541,5.64612,16000000.0
2007-03-08 02:11:00,5.64706,5.64706,5.64526,5.64591,14000000.0
2007-03-08 02:12:00,5.64513,5.64697,5.64505,5.64624,10000000.0
2007-03-08 02:13:00,5.64639,5.64651,5.6447,5.64617,15000000.0
2007-03-08 02:14:00,5.64474,5.64663,5.64474,5.64663,19000000.0
2007-03-08 02:15:00,5.64699,5.64708,5.6458,5.64656,12000000.0
2007-03-08 02:16:00,5.64657,5.647,5.64545,5.64578,18000000.0
2007-03-08 02:17:00,5.64639,5.64734,5.64596,5.64724,14000000.0
2007-03-08 02:18:00,5.64704,5.64704,5.64523,5.64523,12000000.0
2007-03-08 02:19:00,5.64505,5.64608,5.64481,5.64608,14000000.0
2007-03-08 02:20:00,5.64636,5.64771,5.64548,5.64598,13000000.0
2007-03-08 02:21:00,5.64723,5.64747,5.64553,5.64573,15000000.0
2007-03-08 02:22:00,5.64649,5.64663,5.64537,5.64614,13000000.0
2007-03-08 02:23:00,5.64583,5.64589,5.64462,5.64462,16000000.0
2007-03-08 02:24:00,5.64531,5.64596,5.64449,5.64491,17000000.0
2007-03-08 02:25:00,5.64463,5.64664,5.64456,5.64664,10000000.0
2007-03-08 02:26:00,5.64638,5.64689,5.6453,5.64631,13000000.0
2007-03-08 02:27:00,5.6455,5.64626,5.64509,5.64618,7000000.0
2007-03-08 02:28:00,5.64527,5.64597,5.64482,5.64504,9000000.0
2007-03-08 02:29:00,5.64583,5.64687,5.64546,5.64624,20000000.0
2007-03-08 02:30:00,5.64575,5.64614,5.6452,5.64543,11000000.0
2007-03-08 02:31:00,5.64532,5.6464,5.64508,5.64637,9000000.0
2007-03-08 02:32:00,5.64615,5.64714,5.64522,5.64672,13000000.0
2007-03-08 02:33:00,5.64583,5.64666,5.64542,5.64542,14000000.0
2007-03-08 02:34:00,5.6457,5.64693,5.6457,5.64693,17000000.0
2007-03-08 02:35:00,5.6467,5.64792,5.64577,5.64693,15000000.0
2007-03-08 02:36:00,5.64781,5.64853,5.6471,5.64811,14000000.0
2007-03-08 02:37:00,5.64877,5.64899,5.64723,5.64723,13000000.0
2007-03-08 02:38:00,5.64731,5.64765,5.64687,5.64765,14000000.0
2007-03-08 02:39:00,5.64798,5.64807,5.64664,5.64807,15000000.0
2007-03-08 02:40:00,5.64821,5.64827,5.64724,5.64799,12000000.0
2007-03-08 02:41:00,5.64823,5.64883,5.64736,5.6483,13000000.0
2007-03-08 02:42:00,5.64794,5.64815,5.64728,5.64794,16000000.0
2007-03-08 02:43:00,5.64852,5.64922,5.64804,5.64807,18000000.0
2007-03-08 02:44:00,5.64885,5.64915,5.64829,5.64896,10000000.0
2007-03-08 02:45:00,5.64984,5.64995,5.6489,5.6489,14000000.0
2007-03-08 02:46:00,5.64962,5.65013,5.64861,5.64861,18000000.0
2007-03-08 02:47:00,5.64774,5.64978,5.64774,5.64938,17000000.0
2007-03-08 02:48:00,5.64954,5.64959,5.64861,5.64928,7000000.0
2007-03-08 02:49:00,5.64815,5.6496,5.64798,5.64955,13000000.0
2007-03-08 02:50:00,5.64902,5.64997,5.64842,5.64997,14000000.0
2007-03-08 02:51:00,5.64987,5.65037,5.64882,5.64882,15000000.0
2007-03-08 02:52:00,5.64868,5.65011,5.64861,5.64923,15000000.0
2007-03-08 02:53:00,5.64866,5.64991,5.64866,5.64931,9000000.0
2007-03-08 02:54:00,5.65019,5.65097,5.64925,5.64975,13000000.0
2007-03-08 02:55:00,5.65094,5.65094,5.64893,5.64958,11000000.0
2007-03-08 02:56:00,5.64969,5.65036,5.64872,5.64872,18000000.0
2007-03-08 02:57:00,5.64923,5.65027,5.64843,5.64843,13000000.0
2007-03-08 02:58:00,5.6484,5.65045,5.6484,5.64908,9000000.0
2007-03-08 02:59:00,5.64874,5.65033,5.64859,5.64948,14000000.0
2007-03-08 03:00:00,5.6496,5.65014,5.64875,5.64932,11000000.0
2007-03-08 03:01:00,5.64971,5.65036,5.64913,5.6499,11000000.0
2007-03-08 03:02:00,5.64976,5.65016,5.64901,5.64922,11000000.0
2007-03-08 03:03:00,5.64854,5.65021,5.64818,5.64865,23000000.0
2007-03-08 03:04:00,5.64839,5.64988,5.64834,5.64988,11000000.0
2007-03-08 03:05:00,5.65005,5.65075,5.6489,5.65075,17000000.0
2007-03-08 03:06:00,5.65086,5.65086,5.64851,5.64956,9000000.0
2007-03-08 03:07:00,5.64896,5.64977,5.64777,5.64895,15000000.0
2007-03-08 03:08:00,5.64859,5.64968,5.64732,5.64748,12000000.0
2007-03-08 03:09:00,5.64819,5.64862,5.64732,5.64862,15000000.0
2007-03-08 03:10:00,5.64884,5.649,5.64742,5.6482,19000000.0
2007-03-08 03:11:00,5.64779,5.64903,5.64652,5.64903,15000000.0
2007-03-08 03:12:00,5.64905,5.64947,5.64798,5.64924,18000000.0
2007-03-08 03:13:00,5.64881,5.64981,5.64815,5.64834,18000000.0
2007-03-08 03:14:00,5.64868,5.64959,5.64861,5.64868,10000000.0
2007-03-08 03:15:00,5.64827,5.64965,5.64826,5.64863,7000000.0
2007-03-08 03:16:00,5.64821,5.64927,5.64802,5.64909,8000000.0
2007-03-08 03:17:00,5.64878,5.64909,5.64811,5.64853,10000000.0
2007-03-08 03:18:00,5.64789,5.64933,5.64786,5.64874,15000000.0
2007-03-08 03:19:00,5.64902,5.64929,5.64784,5.64815,10000000.0
2007-03-08 03:20:00,5.6481,5.64872,5.64749,5.64773,16000000.0
2007-03-08 03:21:00,5.64775,5.64868,5.64706,5.64706,11000000.0
2007-03-08 03:22:00,5.64732,5.64846,5.64704,5.64704,10000000.0
2007-03-08 03:23:00,5.64772,5.64888,5.64758,5.64793,12000000.0
2007-03-08 03:24:00,5.648,5.64834,5.64698,5.64704,13000000.0
2007-03-08 03:25:00,5.64746,5.64811,5.64694,5.64751,11000000.0
2007-03-08 03:26:00,5.64753,5.64804,5.6465,5.64661,13000000.0
2007-03-08 03:27:00,5.64726,5.64818,5.64623,5.64639,14000000.0
2007-03-08 03:28:00,5.64741,5.64746,5.64603,5.64612,18000000.0
2007-03-08 03:29:00,5.64658,5.64783,5.64614,5.64614,15000000.0
2007-03-08 03:30:00,5.64661,5.64746,5.64661,5.64664,10000000.0
2007-03-08 03:31:00,5.64652,5.6478,5.64639,5.64663,13000000.0
2007-03-08 03:32:00,5.64664,5.64807,5.64664,5.64699,16000000.0
2007-03-08 03:33:00,5.64712,5.64817,5.64657,5.64714,13000000.0
2007-03-08 03:34:00,5.64652,5.64809,5.64652,5.64798,16000000.0
2007-03-08 03:35:00,5.64795,5.64799,5.64687,5.64799,10000000.0
2007-03-08 03:36:00,5.64681,5.6478,5.64672,5.64678,11000000.0
2007-03-08 03:37:00,5.64693,5.64794,5.64674,5.64679,13000000.0
2007-03-08 03:38:00,5.64679,5.64864,5.64679,5.64756,13000000.0
2007-03-08 03:39:00,5.64711,5.64863,5.64711,5.64798,13000000.0
2007-03-08 03:40:00,5.64765,5.6489,5.64762,5.64802,12000000.0
2007-03-08 03:41:00,5.64794,5.64873,5.64792,5.64873,16000000.0
2007-03-08 03:42:00,5.64933,5.64943,5.64847,5.64943,21000000.0
2007-03-08 03:43:00,5.64918,5.64918,5.64779,5.649,18000000.0
2007-03-08 03:44:00,5.64867,5.64897,5.64768,5.64817,15000000.0
2007-03-08 03:45:00,5.64809,5.64838,5.64697,5.64794,9000000.0
2007-03-08 03:46:00,5.64846,5.6488,5.64755,5.6488,8000000.0
2007-03-08 03:47:00,5.6487,5.6487,5.64738,5.64814,11000000.0
2007-03-08 03:48:00,5.64841,5.64899,5.64805,5.64852,9000000.0
2007-03-08 03:49:00,5.64791,5.64889,5.6477,5.64888,16000000.0
2007-03-08 03:50:00,5.64849,5.64958,5.64784,5.64821,19000000.0
2007-03-08 03:51:00,5.64843,5.64896,5.64789,5.64874,9000000.0
2007-03-08 03:52:00,5.64901,5.64949,5.64792,5.64846,19000000.0
2007-03-08 03:53:00,5.64858,5.64898,5.64792,5.64887,10000000.0
2007-03-08 03:54:00,5.64895,5.64931,5.64782,5.64856,17000000.0
2007-03-08 03:55:00,5.64828,5.64828,5.64742,5.64783,16000000.0
2007-03-08 03:56:00,5.6482,5.64892,5.6482,5.64886,7000000.0
2007-03-08 03:57:00,5.64944,5.64955,5.64936,5.64937,11000000.0
2007-03-08 03:58:00,5.64937,5.64937,5.64784,5.64784,12000000.0
2007-03-08 03:59:00,5.64782,5.64943,5.64782,5.64933,17000000.0
2007-03-08 04:00:00,5.64839,5.64867,5.64758,5.64785,12000000.0
2007-03-08 04:01:00,5.6474,5.64761,5.64719,5.64736,16000000.0
2007-03-08 04:02:00,5.64703,5.64732,5.647,5.64705,14000000.0
2007-03-08 04:03:00,5.64698,5.64723,5.64692,5.64714,12000000.0
2007-03-08 04:04:00,5.64723,5.64915,5.64722,5.64778,16000000.0
2007-03-08 04:05:00,5.64832,5.6485,5.64708,5.64751,13000000.0
2007-03-08 04:06:00,5.64771,5.64922,5.64771,5.64873,16000000.0
2007-03-08 04:07:00,5.64911,5.64934,5.64898,5.64898,13000000.0
2007-03-08 04:08:00,5.64817,5.64843,5.64714,5.64776,14000000.0
2007-03-08 04:09:00,5.64774,5.64897,5.64774,5.64824,10000000.0
2007-03-08 04:10:00,5.64783,5.64872,5.64719,5.64719,12000000.0
2007-03-08 04:11:00,5.64687,5.64801,5.64687,5.64763,14000000.0
2007-03-08 04:12:00,5.64773,5.64899,5.6474,5.6477,19000000.0
2007-03-08 04:13:00,5.64822,5.64905,5.64762,5.64836,20000000.0
2007-03-08 04:14:00,5.64843,5.64878,5.6474,5.64747,12000000.0
2007-03-08 04:15:00,5.64721,5.64818,5.64707,5.64742,8000000.0
2007-03-08 04:16:00,5.64747,5.64862,5.64703,5.64755,13000000.0
2007-03-08 04:17:00,5.64769,5.64869,5.64711,5.64869,15000000.0
2007-03-08 04:18:00,5.64885,5.64885,5.64715,5.64753,9000000.0
2007-03-08 04:19:00,5.64746,5.64871,5.64711,5.6473,12000000.0
2007-03-08 04:20:00,5.6471,5.64778,5.64686,5.6471,9000000.0
2007-03-08 04:21:00,5.647,5.64701,5.64628,5.64667,17000000.0
2007-03-08 04:22:00,5.64665,5.64741,5.64612,5.64741,14000000.0
2007-03-08 04:23:00,5.6482,5.6482,5.64695,5.64695,10000000.0
2007-03-08 04:24:00,5.64805,5.64805,5.64676,5.64702,12000000.0
2007-03-08 04:25:00,5.64636,5.64636,5.64558,5.64614,10000000.0
2007-03-08 04:26:00,5.64643,5.64706,5.64612,5.64639,7000000.0
2007-03-08 04:27:00,5.64662,5.64695,5.64558,5.64646,15000000.0
2007-03-08 04:28:00,5.64693,5.6476,5.64656,5.64672,7000000.0
2007-03-08 04:29:00,5.64655,5.64758,5.6464,5.64666,14000000.0
2007-03-08 04:30:00,5.6461,5.64685,5.64549,5.64549,11000000.0
2007-03-08 04:31:00,5.64658,5.64717,5.64557,5.64604,15000000.0
2007-03-08 04:32:00,5.64645,5.64755,5.64607,5.6466,17000000.0
2007-03-08 04:33:00,5.64678,5.64744,5.64554,5.64655,14000000.0
2007-03-08 04:34:00,5.64558,5.64645,5.64541,5.64612,9000000.0
2007-03-08 04:35:00,5.64623,5.64695,5.64536,5.64536,12000000.0
2007-03-08 04:36:00,5.6457,5.64754,5.64526,5.64753,12000000.0
2007-03-08 04:37:00,5.64738,5.6476,5.64633,5.64633,12000000.0
2007-03-08 04:38:00,5.64772,5.64812,5.64682,5.64735,11000000.0
2007-03-08 04:39:00,5.64758,5.64788,5.64633,5.64758,17000000.0
2007-03-08 04:40:00,5.64793,5.64799,5.64637,5.64637,9000000.0
2007-03-08 04:41:00,5.647,5.64789,5.64679,5.64697,10000000.0
2007-03-08 04:42:00,5.6467,5.6482,5.64651,5.64678,8000000.0
2007-03-08 04:43:00,5.64754,5.6483,5.64628,5.64636,18000000.0
2007-03-08 04:44:00,5.64696,5.64757,5.64641,5.64757,9000000.0
2007-03-08 04:45:00,5.64764,5.64764,5.64598,5.64636,9000000.0
2007-03-08 04:46:00,5.64633,5.64757,5.64529,5.64611,16000000.0
2007-03-08 04:47:00,5.64653,5.64772,5.64528,5.64702,12000000.0
2007-03-08 04:48:00,5.64817,5.64855,5.64674,5.64821,10000000.0
2007-03-08 04:49:00,5.648,5.64805,5.64675,5.64801,16000000.0
2007-03-08 04:50:00,5.64829,5.64862,5.64679,5.64727,16000000.0
2007-03-08 04:51:00,5.64783,5.64783,5.64645,5.64752,20000000.0
2007-03-08 04:52:00,5.64643,5.64758,5.64606,5.64606,13000000.0
2007-03-08 04:53:00,5.64618,5.64755,5.64618,5.64748,11000000.0
2007-03-08 04:54:00,5.64733,5.6474,5.64594,5.64594,11000000.0
2007-03-08 04:55:00,5.64665,5.64787,5.6464,5.6464,12000000.0
2007-03-08 04:56:00,5.64626,5.64779,5.64612,5.64658,16000000.0
2007-03-08 04:57:00,5.64612,5.64723,5.64562,5.64718,7000000.0
2007-03-08 04:58:00,5.64649,5.64694,5.64537,5.64656,13000000.0
2007-03-08 04:59:00,5.64738,5.64738,5.6453,5.64696,17000000.0
2007-03-08 05:00:00,5.64729,5.64733,5.64566,5.64671,10000000.0
2007-03-08 05:01:00,5.64589,5.64607,5.64417,5.64511,13000000.0
2007-03-08 05:02:00,5.64484,5.6463,5.64445,5.64516,18000000.0
2007-03-08 05:03:00,5.6448,5.6456,5.64468,5.6456,9000000.0
2007-03-08 05:04:00,5.64543,5.64563,5.64428,5.64563,12000000.0
2007-03-08 05:05:00,5.64499,5.64588,5.64488,5.64506,10000000.0
2007-03-08 05:06:00,5.64544,5.64568,5.6439,5.6451,20000000.0
2007-03-08 05:07:00,5.64393,5.6453,5.64357,5.64488,10000000.0
2007-03-08 05:08:00,5.64363,5.64575,5.64363,5.64411,17000000.0
2007-03-08 05:09:00,5.64478,5.64511,5.64405,5.6447,15000000.0
2007-03-08 05:10:00,5.64423,5.64489,5.64355,5.64396,10000000.0
2007-03-08 05:11:00,5.64443,5.64537,5.6438,5.64467,16000000.0
2007-03-08 05:12:00,5.64504,5.64586,5.64435,5.64471,7000000.0
2007-03-08 05:13:00,5.64506,5.6461,5.64477,5.64494,12000000.0
2007-03-08 05:14:00,5.64578,5.64645,5.64511,5.64645,14000000.0
2007-03-08 05:15:00,5.64667,5.64694,5.64549,5.64597,16000000.0
2007-03-08 05:16:00,5.64579,5.64684,5.64534,5.64574,15000000.0
2007-03-08 05:17:00,5.64593,5.6465,5.64533,5.64533,10000000.0
2007-03-08 05:18:00,5.64497,5.64677,5.64497,5.64677,13000000.0
2007-03-08 05:19:00,5.64713,5.64793,5.64646,5.64742,13000000.0
2007-03-08 05:20:00,5.64739,5.64833,5.64651,5.64746,20000000.0
2007-03-08 05:21:00,5.64641,5.64751,5.64596,5.64596,9000000.0
2007-03-08 05:22:00,5.64621,5.6475,5.64621,5.64655,17000000.0
2007-03-08 05:23:00,5.64684,5.64832,5.64684,5.64832,14000000.0
2007-03-08 05:24:00,5.64854,5.64883,5.64698,5.64818,19000000.0
2007-03-08 05:25:00,5.64783,5.6484,5.64731,5.64732,13000000.0
2007-03-08 05:26:00,5.64881,5.64909,5.6481,5.6481,13000000.0
2007-03-08 05:27:00,5.64834,5.64911,5.6474,5.6474,13000000.0
2007-03-08 05:28:00,5.64759,5.64834,5.64744,5.64776,10000000.0
2007-03-08 05:29:00,5.64789,5.64896,5.64716,5.64763,17000000.0
2007-03-08 05:30:00,5.64684,5.64709,5.6468,5.64683,21000000.0
2007-03-08 05:31:00,5.64839,5.64839,5.64599,5.64665,13000000.0
2007-03-08 05:32:00,5.64791,5.64791,5.64607,5.64615,16000000.0
2007-03-08 05:33:00,5.64693,5.64736,5.64602,5.64617,13000000.0
2007-03-08 05:34:00,5.64623,5.64799,5.64623,5.64682,13000000.0
2007-03-08 05:35:00,5.64683,5.64813,5.64622,5.64645,14000000.0
2007-03-08 05:36:00,5.64622,5.64716,5.6462,5.64706,18000000.0
2007-03-08 05:37:00,5.64686,5.64816,5.6466,5.64728,12000000.0
2007-03-08 05:38:00,5.64738,5.64793,5.64731,5.64793,13000000.0
2007-03-08 05:39:00,5.64747,5.64812,5.64688,5.64709,21000000.0
2007-03-08 05:40:00,5.64709,5.6483,5.64662,5.64667,14000000.0
2007-03-08 05:41:00,5.64637,5.64798,5.64637,5.64706,13000000.0
2007-03-08 05:42:00,5.64643,5.64643,5.64612,5.64612,8000000.0
2007-03-08 05:43:00,5.64633,5.64831,5.64633,5.64831,13000000.0
2007-03-08 05:44:00,5.64841,5.64841,5.64693,5.64768,13000000.0
2007-03-08 05:45:00,5.64715,5.64816,5.64662,5.64693,24000000.0
2007-03-08 05:46:00,5.64722,5.6484,5.64696,5.64835,14000000.0
2007-03-08 05:47:00,5.64824,5.6484,5.64728,5.6484,11000000.0
2007-03-08 05:48:00,5.64729,5.64855,5.64723,5.64814,18000000.0
2007-03-08 05:49:00,5.64902,5.64934,5.64793,5.64931,10000000.0
2007-03-08 05:50:00,5.64886,5.64964,5.64805,5.64964,10000000.0
2007-03-08 05:51:00,5.64933,5.64952,5.64784,5.64952,11000000.0
2007-03-08 05:52:00,5.64944,5.64944,5.64742,5.64853,19000000.0
2007-03-08 05:53:00,5.64897,5.64913,5.64729,5.64795,15000000.0
2007-03-08 05:54:00,5.64882,5.6496,5.64824,5.64924,7000000.0
2007-03-08 05:55:00,5.64971,5.6499,5.64819,5.6489,12000000.0
2007-03-08 05:56:00,5.64913,5.65057,5.64801,5.65057,16000000.0
2007-03-08 05:57:00,5.65112,5.65121,5.64834,5.65027,11000000.0
2007-03-08 05:58:00,5.65029,5.65073,5.64963,5.64967,22000000.0
2007-03-08 05:59:00,5.64952,5.65031,5.64927,5.65031,9000000.0
2007-03-08 06:00:00,5.65044,5.6509,5.64939,5.6502,17000000.0
2007-03-08 06:01:00,5.65074,5.65159,5.64983,5.65046,18000000.0
2007-03-08 06:02:00,5.65033,5.65081,5.64944,5.64982,18000000.0
2007-03-08 06:03:00,5.64932,5.65076,5.64901,5.65076,16000000.0
2007-03-08 06:04:00,5.65109,5.65109,5.64942,5.65037,8000000.0
2007-03-08 06:05:00,5.65043,5.65072,5.64936,5.64936,10000000.0
2007-03-08 06:06:00,5.64899,5.65081,5.64899,5.64933,27000000.0
2007-03-08 06:07:00,5.64882,5.65057,5.6488,5.65057,17000000.0
2007-03-08 06:08:00,5.65008,5.65019,5.64843,5.64873,14000000.0
2007-03-08 06:09:00,5.64827,5.6496,5.64827,5.64844,13000000.0
2007-03-08 06:10:00,5.64775,5.64809,5.64774,5.64809,14000000.0
2007-03-08 06:11:00,5.64828,5.64976,5.64828,5.64901,16000000.0
2007-03-08 06:12:00,5.64885,5.64885,5.64801,5.64801,17000000.0
2007-03-08 06:13:00,5.64843,5.64968,5.64803,5.64857,14000000.0
2007-03-08 06:14:00,5.64788,5.64919,5.6474,5.64744,12000000.0
2007-03-08 06:15:00,5.64753,5.64825,5.64711,5.64713,13000000.0
2007-03-08 06:16:00,5.64728,5.64863,5.64728,5.64803,14000000.0
2007-03-08 06:17:00,5.64814,5.64898,5.64769,5.64898,11000000.0
2007-03-08 06:18:00,5.64801,5.64954,5.64772,5.64914,12000000.0
2007-03-08 06:19:00,5.64821,5.64821,5.64709,5.64741,19000000.0
2007-03-08 06:20:00,5.64761,5.64841,5.64684,5.64747,11000000.0
2007-03-08 06:21:00,5.64774,5.64846,5.64713,5.64729,9000000.0
2007-03-08 06:22:00,5.64684,5.64855,5.64684,5.64855,22000000.0
2007-03-08 06:23:00,5.64829,5.64829,5.64658,5.64754,18000000.0
2007-03-08 06:24:00,5.64734,5.64751,5.64561,5.64577,8000000.0
2007-03-08 06:25:00,5.64652,5.64744,5.64631,5.64634,9000000.0
2007-03-08 06:26:00,5.64677,5.64779,5.64638,5.6474,13000000.0
2007-03-08 06:27:00,5.64713,5.64719,5.64533,5.64627,15000000.0
2007-03-08 06:28:00,5.64549,5.64685,5.64518,5.64518,18000000.0
2007-03-08 06:29:00,5.64495,5.64643,5.64495,5.64598,16000000.0
2007-03-08 06:30:00,5.64684,5.64684,5.64587,5.64664,10000000.0
2007-03-08 06:31:00,5.64687,5.64687,5.64536,5.64653,13000000.0
2007-03-08 06:32:00,5.64567,5.64601,5.64541,5.64582,10000000.0
2007-03-08 06:33:00,5.64469,5.64626,5.64469,5.64517,10000000.0
2007-03-08 06:34:00,5.64603,5.64622,5.64456,5.64604,15000000.0
2007-03-08 06:35:00,5.64527,5.64588,5.64402,5.6448,13000000.0
2007-03-08 06:36:00,5.64514,5.64541,5.64432,5.64486,23000000.0
2007-03-08 06:37:00,5.64543,5.64559,5.64395,5.64395,11000000.0
2007-03-08 06:38:00,5.64397,5.6448,5.6438,5.6448,17000000.0
2007-03-08 06:39:00,5.64538,5.6459,5.64413,5.64417,8000000.0
2007-03-08 06:40:00,5.64508,5.64637,5.64455,5.64603,15000000.0
2007-03-08 06:41:00,5.64634,5.64679,5.64521,5.64521,15000000.0
2007-03-08 06:42:00,5.64539,5.64629,5.64527,5.64629,16000000.0
2007-03-08 06:43:00,5.64651,5.64735,5.64651,5.64717,12000000.0
2007-03-08 06:44:00,5.64643,5.64679,5.64517,5.64554,13000000.0
2007-03-08 06:45:00,5.64488,5.64572,5.64417,5.64496,14000000.0
2007-03-08 06:46:00,5.64491,5.6459,5.64454,5.64485,12000000.0
2007-03-08 06:47:00,5.64599,5.64638,5.6452,5.64553,11000000.0
2007-03-08 06:48:00,5.64572,5.64705,5.64512,5.64705,15000000.0
2007-03-08 06:49:00,5.64666,5.64666,5.64535,5.64608,17000000.0
2007-03-08 06:50:00,5.6458,5.64604,5.6449,5.64551,13000000.0
2007-03-08 06:51:00,5.64528,5.64553,5.64442,5.64442,8000000.0
2007-03-08 06:52:00,5.64583,5.64641,5.64457,5.64457,14000000.0
2007-03-08 06:53:00,5.64507,5.6459,5.64435,5.64495,13000000.0
2007-03-08 06:54:00,5.6442,5.64427,5.64395,5.644,8000000.0
2007-03-08 06:55:00,5.64434,5.64601,5.64434,5.64498,10000000.0
2007-03-08 06:56:00,5.64533,5.64594,5.64466,5.64594,11000000.0
2007-03-08 06:57:00,5.64613,5.64615,5.64503,5.64503,17000000.0
2007-03-08 06:58:00,5.64546,5.64686,5.64543,5.64586,12000000.0
2007-03-08 06:59:00,5.6452,5.64697,5.64515,5.64686,14000000.0
2007-03-08 07:00:00,5.64533,5.64677,5.64533,5.64677,11000000.0
2007-03-08 07:01:00,5.64646,5.64646,5.64545,5.64552,10000000.0
2007-03-08 07:02:00,5.64576,5.64804,5.64576,5.64739,14000000.0
2007-03-08 07:03:00,5.64739,5.64797,5.64663,5.64781,7000000.0
2007-03-08 07:04:00,5.64715,5.64715,5.64509,5.64561,16000000.0
2007-03-08 07:05:00,5.64565,5.64714,5.64565,5.64589,15000000.0
2007-03-08 07:06:00,5.64605,5.64696,5.6454,5.6462,16000000.0
2007-03-08 07:07:00,5.64637,5.64728,5.64615,5.64641,12000000.0
2007-03-08 07:08:00,5.6468,5.64788,5.64659,5.64659,8000000.0
2007-03-08 07:09:00,5.64669,5.64771,5.6464,5.64751,8000000.0
2007-03-08 07:10:00,5.64809,5.64911,5.64687,5.64851,16000000.0
2007-03-08 07:11:00,5.6491,5.64953,5.64741,5.64756,17000000.0
2007-03-08 07:12:00,5.64729,5.64918,5.64711,5.64794,20000000.0
2007-03-08 07:13:00,5.64796,5.64919,5.64768,5.64822,18000000.0
2007-03-08 07:14:00,5.64818,5.6485,5.64763,5.64789,11000000.0
2007-03-08 07:15:00,5.64858,5.64858,5.64643,5.64648,18000000.0
2007-03-08 07:16:00,5.64751,5.64852,5.64654,5.64654,18000000.0
2007-03-08 07:17:00,5.64626,5.64758,5.64579,5.64686,12000000.0
2007-03-08 07:18:00,5.64665,5.64685,5.64508,5.64508,18000000.0
2007-03-08 07:19:00,5.64543,5.64654,5.64496,5.64504,14000000.0
2007-03-08 07:20:00,5.64574,5.64676,5.64562,5.64612,18000000.0
2007-03-08 07:21:00,5.64567,5.64715,5.64539,5.6463,13000000.0
2007-03-08 07:22:00,5.6475,5.6475,5.6464,5.64704,14000000.0
2007-03-08 07:23:00,5.64794,5.64794,5.64598,5.64598,15000000.0
2007-03-08 07:24:00,5.64609,5.64779,5.64609,5.64779,16000000.0
2007-03-08 07:25:00,5.64811,5.64822,5.647,5.64751,15000000.0
2007-03-08 07:26:00,5.64767,5.64821,5.64729,5.64821,13000000.0
2007-03-08 07:27:00,5.64876,5.64906,5.64725,5.64809,12000000.0
2007-03-08 07:28:00,5.64886,5.64951,5.64726,5.64905,22000000.0
2007-03-08 07:29:00,5.6483,5.64883,5.6477,5.64804,16000000.0
2007-03-08 07:30:00,5.64742,5.64776,5.64742,5.64764,14000000.0
2007-03-08 07:31:00,5.64769,5.64867,5.64743,5.64788,13000000.0
2007-03-08 07:32:00,5.64858,5.64882,5.6474,5.6474,9000000.0
2007-03-08 07:33:00,5.64722,5.64843,5.64702,5.64702,7000000.0
2007-03-08 07:34:00,5.64721,5.64866,5.64721,5.64813,18000000.0
2007-03-08 07:35:00,5.64839,5.64886,5.64801,5.6487,9000000.0
2007-03-08 07:36:00,5.6483,5.6483,5.6469,5.6469,13000000.0
2007-03-08 07:37:00,5.64674,5.64782,5.64546,5.64546,11000000.0
2007-03-08 07:38:00,5.64554,5.64749,5.64554,5.64655,11000000.0
2007-03-08 07:39:00,5.64601,5.64751,5.64601,5.64664,19000000.0
2007-03-08 07:40:00,5.6462,5.64762,5.64588,5.64749,11000000.0
2007-03-08 07:41:00,5.64797,5.64828,5.64692,5.6472,7000000.0
2007-03-08 07:42:00,5.64721,5.64786,5.64564,5.64564,13000000.0
2007-03-08 07:43:00,5.6456,5.64827,5.6456,5.64827,14000000.0
2007-03-08 07:44:00,5.64912,5.64916,5.64677,5.64677,10000000.0
2007-03-08 07:45:00,5.64754,5.64797,5.64717,5.64724,8000000.0
2007-03-08 07:46:00,5.64707,5.64815,5.64608,5.64608,13000000.0
2007-03-08 07:47:00,5.64625,5.64738,5.64625,5.64677,15000000.0
2007-03-08 07:48:00,5.64657,5.64662,5.64629,5.64632,13000000.0
2007-03-08 07:49:00,5.6462,5.6473,5.64584,5.64711,10000000.0
2007-03-08 07:50:00,5.64724,5.64783,5.64593,5.64743,17000000.0
2007-03-08 07:51:00,5.64752,5.64798,5.64645,5.64681,16000000.0
2007-03-08 07:52:00,5.64709,5.64722,5.64573,5.64595,13000000.0
2007-03-08 07:53:00,5.64609,5.64765,5.64609,5.64736,10000000.0
2007-03-08 07:54:00,5.64708,5.6486,5.64701,5.64857,11000000.0
2007-03-08 07:55:00,5.64656,5.64847,5.64639,5.64727,12000000.0
2007-03-08 07:56:00,5.6469,5.64819,5.64679,5.64767,13000000.0
2007-03-08 07:57:00,5.64736,5.64787,5.64708,5.64762,8000000.0
2007-03-08 07:58:00,5.6475,5.6482,5.64666,5.64696,14000000.0
2007-03-08 07:59:00,5.64755,5.64917,5.64679,5.64811,15000000.0
2007-03-08 08:00:00,5.64764,5.64866,5.6473,5.64866,10000000.0
2007-03-08 08:01:00,5.64874,5.64921,5.64813,5.64877,13000000.0
2007-03-08 08:02:00,5.64854,5.64915,5.64772,5.64775,14000000.0
2007-03-08 08:03:00,5.64771,5.64908,5.64771,5.64824,12000000.0
2007-03-08 08:04:00,5.64948,5.64997,5.64842,5.64964,16000000.0
2007-03-08 08:05:00,5.64927,5.64927,5.64793,5.64854,14000000.0
2007-03-08 08:06:00,5.64799,5.64871,5.64771,5.64773,19000000.0
2007-03-08 08:07:00,5.64864,5.64899,5.64764,5.64843,19000000.0
2007-03-08 08:08:00,5.64818,5.6491,5.6478,5.6491,11000000.0
2007-03-08 08:09:00,5.64847,5.64856,5.64783,5.64805,10000000.0
2007-03-08 08:10:00,5.64793,5.64903,5.64778,5.64903,16000000.0
2007-03-08 08:11:00,5.64869,5.64886,5.64756,5.64756,9000000.0
2007-03-08 08:12:00,5.64755,5.64892,5.64755,5.64892,10000000.0
2007-03-08 08:13:00,5.6481,5.64946,5.64801,5.64946,11000000.0
2007-03-08 08:14:00,5.64951,5.64978,5.6483,5.6483,12000000.0
2007-03-08 08:15:00,5.64843,5.64953,5.64826,5.64892,15000000.0
2007-03-08 08:16:00,5.64856,5.64963,5.64834,5.64834,14000000.0
2007-03-08 08:17:00,5.64805,5.64892,5.64788,5.64866,10000000.0
2007-03-08 08:18:00,5.64897,5.6491,5.64778,5.64825,9000000.0
2007-03-08 08:19:00,5.64858,5.6497,5.64819,5.6497,11000000.0
2007-03-08 08:20:00,5.64968,5.64968,5.64779,5.64885,11000000.0
2007-03-08 08:21:00,5.64913,5.64915,5.6479,5.64884,20000000.0
2007-03-08 08:22:00,5.64915,5.64915,5.64828,5.64899,8000000.0
2007-03-08 08:23:00,5.64887,5.6493,5.64818,5.64841,12000000.0
2007-03-08 08:24:00,5.64786,5.6479,5.64762,5.6477,13000000.0
2007-03-08 08:25:00,5.64784,5.64889,5.64751,5.64889,12000000.0
2007-03-08 08:26:00,5.64848,5.64896,5.64745,5.64766,13000000.0
2007-03-08 08:27:00,5.64783,5.64867,5.64706,5.64706,11000000.0
2007-03-08 08:28:00,5.64649,5.64813,5.64649,5.64756,8000000.0
2007-03-08 08:29:00,5.6476,5.64838,5.6469,5.6476,12000000.0
2007-03-08 08:30:00,5.64774,5.64852,5.64752,5.64841,11000000.0
2007-03-08 08:31:00,5.6477,5.64808,5.64687,5.64774,10000000.0
2007-03-08 08:32:00,5.64752,5.64854,5.64692,5.64811,13000000.0
2007-03-08 08:33:00,5.64825,5.64955,5.64813,5.64847,11000000.0
2007-03-08 08:34:00,5.64859,5.65008,5.64831,5.64884,17000000.0
2007-03-08 08:35:00,5.64949,5.64996,5.64889,5.64905,11000000.0
2007-03-08 08:36:00,5.64873,5.64941,5.64807,5.64836,10000000.0
2007-03-08 08:37:00,5.64807,5.64901,5.64743,5.64882,9000000.0
2007-03-08 08:38:00,5.64757,5.6491,5.64757,5.64834,18000000.0
2007-03-08 08:39:00,5.64981,5.64981,5.64839,5.64847,8000000.0
2007-03-08 08:40:00,5.64854,5.65003,5.64837,5.65003,7000000.0
2007-03-08 08:41:00,5.64984,5.65005,5.64852,5.64898,16000000.0
2007-03-08 08:42:00,5.6483,5.64965,5.64829,5.64908,14000000.0
2007-03-08 08:43:00,5.64977,5.64977,5.64839,5.64906,12000000.0
2007-03-08 08:44:00,5.64932,5.64942,5.64836,5.64844,9000000.0
2007-03-08 08:45:00,5.64888,5.64993,5.64824,5.64993,18000000.0
2007-03-08 08:46:00,5.64918,5.64947,5.64872,5.64878,14000000.0
2007-03-08 08:47:00,5.6488,5.64901,5.64796,5.64833,18000000.0
2007-03-08 08:48:00,5.64846,5.64921,5.64846,5.64921,12000000.0
2007-03-08 08:49:00,5.64823,5.64918,5.64739,5.6479,14000000.0
2007-03-08 08:50:00,5.64819,5.64862,5.64754,5.64796,16000000.0
2007-03-08 08:51:00,5.64898,5.6491,5.64772,5.64878,21000000.0
2007-03-08 08:52:00,5.64858,5.6496,5.64812,5.649,20000000.0
2007-03-08 08:53:00,5.64925,5.64968,5.64883,5.64968,7000000.0
2007-03-08 08:54:00,5.6498,5.64987,5.64926,5.64933,17000000.0
2007-03-08 08:55:00,5.64861,5.64927,5.6475,5.64788,12000000.0
2007-03-08 08:56:00,5.64762,5.64905,5.64762,5.64773,17000000.0
2007-03-08 08:57:00,5.6485,5.6485,5.64714,5.64714,16000000.0
2007-03-08 08:58:00,5.64703,5.64854,5.64694,5.64813,12000000.0
2007-03-08 08:59:00,5.64713,5.6485,5.64711,5.64711,13000000.0
2007-03-08 09:00:00,5.64666,5.64848,5.64666,5.64785,17000000.0
2007-03-08 09:01:00,5.64634,5.64774,5.64634,5.64727,13000000.0
2007-03-08 09:02:00,5.64703,5.6473,5.64665,5.6473,8000000.0
2007-03-08 09:03:00,5.64776,5.6482,5.6471,5.64771,16000000.0
2007-03-08 09:04:00,5.64751,5.64785,5.64681,5.64694,8000000.0
2007-03-08 09:05:00,5.6468,5.64772,5.64628,5.64648,11000000.0
2007-03-08 09:06:00,5.64717,5.64724,5.64615,5.6469,10000000.0
2007-03-08 09:07:00,5.64662,5.64676,5.6459,5.64622,10000000.0
2007-03-08 09:08:00,5.64619,5.64678,5.64401,5.64463,19000000.0
2007-03-08 09:09:00,5.64665,5.64665,5.64498,5.64553,16000000.0
2007-03-08 09:10:00,5.64551,5.6464,5.64499,5.64621,8000000.0
2007-03-08 09:11:00,5.64647,5.64727,5.64549,5.64727,11000000.0
2007-03-08 09:12:00,5.64689,5.64865,5.64629,5.64807,16000000.0
2007-03-08 09:13:00,5.64855,5.64934,5.6483,5.64919,15000000.0
2007-03-08 09:14:00,5.65006,5.65086,5.64906,5.65041,17000000.0
2007-03-08 09:15:00,5.65118,5.65118,5.6478,5.649,12000000.0
2007-03-08 09:16:00,5.64973,5.64997,5.64764,5.64919,14000000.0
2007-03-08 09:17:00,5.64924,5.64958,5.64825,5.64835,14000000.0
2007-03-08 09:18:00,5.64902,5.64918,5.64801,5.64918,18000000.0
2007-03-08 09:19:00,5.64839,5.64865,5.64749,5.64812,14000000.0
2007-03-08 09:20:00,5.64888,5.64914,5.64776,5.64908,18000000.0
2007-03-08 09:21:00,5.64985,5.64987,5.6482,5.64908,17000000.0
2007-03-08 09:22:00,5.6491,5.6499,5.64843,5.64891,13000000.0
2007-03-08 09:23:00,5.64972,5.64972,5.64853,5.64853,12000000.0
2007-03-08 09:24:00,5.6479,5.64906,5.64755,5.64762,14000000.0
2007-03-08 09:25:00,5.6474,5.649,5.64731,5.64798,9000000.0
2007-03-08 09:26:00,5.64845,5.64888,5.64762,5.64888,13000000.0
2007-03-08 09:27:00,5.64891,5.64917,5.64746,5.64902,13000000.0
2007-03-08 09:28:00,5.64849,5.64916,5.64775,5.64916,19000000.0
2007-03-08 09:29:00,5.64924,5.64924,5.6475,5.64834,14000000.0
2007-03-08 09:30:00,5.64816,5.64914,5.64778,5.64822,15000000.0
2007-03-08 09:31:00,5.64723,5.64857,5.64682,5.64847,11000000.0
2007-03-08 09:32:00,5.64844,5.64883,5.64772,5.64836,16000000.0
2007-03-08 09:33:00,5.64867,5.64867,5.6477,5.64786,9000000.0
2007-03-08 09:34:00,5.64843,5.64843,5.647,5.64841,18000000.0
2007-03-08 09:35:00,5.64888,5.64888,5.64701,5.6472,14000000.0
2007-03-08 09:36:00,5.64772,5.64842,5.64702,5.64819,16000000.0
2007-03-08 09:37:00,5.6479,5.64859,5.6468,5.64774,20000000.0
2007-03-08 09:38:00,5.64819,5.6489,5.64819,5.6489,19000000.0
2007-03-08 09:39:00,5.64903,5.64913,5.64769,5.64866,16000000.0
2007-03-08 09:40:00,5.64892,5.64892,5.64744,5.64872,12000000.0
2007-03-08 09:41:00,5.64888,5.64888,5.64699,5.64754,18000000.0
2007-03-08 09:42:00,5.64765,5.64892,5.64734,5.64834,16000000.0
2007-03-08 09:43:00,5.64818,5.64819,5.64685,5.64694,15000000.0
2007-03-08 09:44:00,5.64751,5.64852,5.64685,5.64732,13000000.0
2007-03-08 09:45:00,5.64763,5.64763,5.64631,5.64668,13000000.0
2007-03-08 09:46:00,5.64738,5.64764,5.64594,5.64695,17000000.0
2007-03-08 09:47:00,5.64672,5.64702,5.64539,5.64646,13000000.0
2007-03-08 09:48:00,5.64653,5.64733,5.64629,5.64677,16000000.0
2007-03-08 09:49:00,5.64552,5.64717,5.64552,5.64717,17000000.0
2007-03-08 09:50:00,5.64697,5.64734,5.64605,5.6473,12000000.0
2007-03-08 09:51:00,5.64681,5.64731,5.64617,5.64731,16000000.0
2007-03-08 09:52:00,5.64738,5.64819,5.64658,5.64676,16000000.0
2007-03-08 09:53:00,5.64673,5.6474,5.64608,5.64714,15000000.0
2007-03-08 09:54:00,5.64743,5.64743,5.6457,5.64689,15000000.0
2007-03-08 09:55:00,5.64717,5.64807,5.64641,5.64805,15000000.0
2007-03-08 09:56:00,5.6476,5.64861,5.64687,5.64708,17000000.0
2007-03-08 09:57:00,5.64779,5.64996,5.64779,5.64927,12000000.0
2007-03-08 09:58:00,5.64801,5.65036,5.64801,5.65036,14000000.0
2007-03-08 09:59:00,5.64916,5.64971,5.64824,5.64824,10000000.0
2007-03-08 10:00:00,5.65086,5.65124,5.64781,5.65063,11000000.0
2007-03-08 10:01:00,5.64971,5.65101,5.64961,5.64993,24000000.0
2007-03-08 10:02:00,5.65114,5.65172,5.64939,5.65172,14000000.0
2007-03-08 10:03:00,5.65088,5.65314,5.65087,5.65314,16000000.0
2007-03-08 10:04:00,5.65167,5.65249,5.65107,5.65107,10000000.0
2007-03-08 10:05:00,5.65201,5.65238,5.6509,5.6522,10000000.0
2007-03-08 10:06:00,5.6516,5.6516,5.64914,5.64981,9000000.0
2007-03-08 10:07:00,5.64999,5.65081,5.6497,5.65066,11000000.0
2007-03-08 10:08:00,5.65108,5.65108,5.64984,5.6502,9000000.0
2007-03-08 10:09:00,5.64984,5.65077,5.64937,5.65053,11000000.0
2007-03-08 10:10:00,5.65022,5.65106,5.64952,5.65095,15000000.0
2007-03-08 10:11:00,5.65145,5.65175,5.65029,5.65162,16000000.0
2007-03-08 10:12:00,5.6517,5.65177,5.64991,5.65015,19000000.0
2007-03-08 10:13:00,5.65038,5.65224,5.65038,5.65069,9000000.0
2007-03-08 10:14:00,5.65025,5.65171,5.65024,5.65098,11000000.0
2007-03-08 10:15:00,5.65189,5.65237,5.65127,5.65223,8000000.0
2007-03-08 10:16:00,5.65171,5.65189,5.6506,5.65171,17000000.0
2007-03-08 10:17:00,5.65245,5.65277,5.65184,5.65277,16000000.0
2007-03-08 10:18:00,5.65271,5.65271,5.65138,5.65162,16000000.0
2007-03-08 10:19:00,5.65167,5.65192,5.64926,5.65054,17000000.0
2007-03-08 10:20:00,5.64957,5.65023,5.64824,5.64899,16000000.0
2007-03-08 10:21:00,5.65027,5.6506,5.64909,5.65026,7000000.0
2007-03-08 10:22:00,5.65145,5.65145,5.64892,5.64892,10000000.0
2007-03-08 10:23:00,5.65049,5.65086,5.64887,5.65034,14000000.0
2007-03-08 10:24:00,5.64954,5.65013,5.64869,5.64881,13000000.0
2007-03-08 10:25:00,5.64874,5.65049,5.64874,5.65023,12000000.0
2007-03-08 10:26:00,5.65027,5.65028,5.64877,5.64877,11000000.0
2007-03-08 10:27:00,5.65002,5.65021,5.64893,5.64948,13000000.0
2007-03-08 10:28:00,5.65107,5.65138,5.64953,5.65058,13000000.0
2007-03-08 10:29:00,5.65085,5.65239,5.65046,5.65115,11000000.0
2007-03-08 10:30:00,5.65148,5.65279,5.65089,5.65279,9000000.0
2007-03-08 10:31:00,5.65283,5.65283,5.65119,5.65267,16000000.0
2007-03-08 10:32:00,5.65233,5.65404,5.65189,5.65399,9000000.0
2007-03-08 10:33:00,5.65416,5.6556,5.65333,5.65549,12000000.0
2007-03-08 10:34:00,5.65446,5.6545,5.65311,5.654,11000000.0
2007-03-08 10:35:00,5.65519,5.65552,5.65334,5.65467,17000000.0
2007-03-08 10:36:00,5.65581,5.6559,5.65359,5.65359,10000000.0
2007-03-08 10:37:00,5.65509,5.65523,5.65382,5.65382,15000000.0
2007-03-08 10:38:00,5.65386,5.65551,5.65376,5.65551,17000000.0
2007-03-08 10:39:00,5.65608,5.65682,5.65469,5.65581,13000000.0
2007-03-08 10:40:00,5.65489,5.65608,5.65403,5.65403,10000000.0
2007-03-08 10:41:00,5.65357,5.65564,5.65332,5.65415,15000000.0
2007-03-08 10:42:00,5.65422,5.65521,5.65375,5.65502,12000000.0
2007-03-08 10:43:00,5.65573,5.65612,5.65445,5.65481,13000000.0
2007-03-08 10:44:00,5.65497,5.65718,5.65497,5.65673,12000000.0
2007-03-08 10:45:00,5.65667,5.65706,5.65525,5.6554,13000000.0
2007-03-08 10:46:00,5.6563,5.65899,5.6563,5.65899,13000000.0
2007-03-08 10:47:00,5.65973,5.65973,5.65846,5.65959,7000000.0
2007-03-08 10:48:00,5.65954,5.65961,5.65796,5.65878,12000000.0
2007-03-08 10:49:00,5.6585,5.65889,5.65716,5.65716,10000000.0
2007-03-08 10:50:00,5.65867,5.65867,5.6568,5.6568,14000000.0
2007-03-08 10:51:00,5.657,5.65887,5.65682,5.658,11000000.0
2007-03-08 10:52:00,5.65876,5.65959,5.65706,5.65823,20000000.0
2007-03-08 10:53:00,5.65759,5.65773,5.65695,5.65695,9000000.0
2007-03-08 10:54:00,5.65688,5.65824,5.65683,5.65748,18000000.0
2007-03-08 10:55:00,5.65817,5.65857,5.65655,5.65752,10000000.0
2007-03-08 10:56:00,5.65848,5.65866,5.65718,5.65866,11000000.0
2007-03-08 10:57:00,5.65766,5.65857,5.65679,5.65679,8000000.0
2007-03-08 10:58:00,5.65668,5.65853,5.65668,5.65838,10000000.0
2007-03-08 10:59:00,5.65648,5.6583,5.65648,5.658,10000000.0
2007-03-08 11:00:00,5.65762,5.6583,5.65676,5.6583,15000000.0
2007-03-08 11:01:00,5.65806,5.65806,5.65586,5.6563,12000000.0
2007-03-08 11:02:00,5.65694,5.65745,5.65603,5.65741,8000000.0
2007-03-08 11:03:00,5.65738,5.65787,5.65632,5.65787,11000000.0
2007-03-08 11:04:00,5.6565,5.6576,5.65579,5.65737,15000000.0
2007-03-08 11:05:00,5.65788,5.65788,5.65582,5.65771,17000000.0
2007-03-08 11:06:00,5.6577,5.6577,5.65621,5.65743,12000000.0
2007-03-08 11:07:00,5.65679,5.65771,5.65657,5.65734,11000000.0
2007-03-08 11:08:00,5.65704,5.65719,5.65571,5.65677,22000000.0
2007-03-08 11:09:00,5.65764,5.65766,5.65564,5.65698,9000000.0
2007-03-08 11:10:00,5.6549,5.65739,5.6549,5.65641,16000000.0
2007-03-08 11:11:00,5.65711,5.65737,5.65579,5.65662,7000000.0
2007-03-08 11:12:00,5.65657,5.65786,5.6562,5.65719,15000000.0
2007-03-08 11:13:00,5.65569,5.65727,5.65569,5.65723,11000000.0
2007-03-08 11:14:00,5.65648,5.65725,5.65571,5.65637,18000000.0
2007-03-08 11:15:00,5.65685,5.6571,5.65506,5.65509,11000000.0
2007-03-08 11:16:00,5.65668,5.65725,5.65565,5.65604,13000000.0
2007-03-08 11:17:00,5.65641,5.65774,5.65596,5.65768,13000000.0
2007-03-08 11:18:00,5.65633,5.65747,5.65596,5.65728,9000000.0
2007-03-08 11:19:00,5.65708,5.65804,5.65637,5.65786,17000000.0
2007-03-08 11:20:00,5.65754,5.65821,5.6564,5.65741,14000000.0
2007-03-08 11:21:00,5.65805,5.65838,5.65631,5.6568,14000000.0
2007-03-08 11:22:00,5.6558,5.65767,5.6558,5.65708,22000000.0
2007-03-08 11:23:00,5.65728,5.65772,5.65633,5.6568,8000000.0
2007-03-08 11:24:00,5.65707,5.65768,5.65564,5.6569,18000000.0
2007-03-08 11:25:00,5.65634,5.65721,5.65593,5.65721,9000000.0
2007-03-08 11:26:00,5.65821,5.65864,5.6568,5.65741,15000000.0
2007-03-08 11:27:00,5.65899,5.65899,5.6573,5.65767,10000000.0
2007-03-08 11:28:00,5.65855,5.65906,5.65766,5.65906,13000000.0
2007-03-08 11:29:00,5.65762,5.65938,5.65729,5.65814,17000000.0
2007-03-08 11:30:00,5.65797,5.65873,5.65689,5.65808,13000000.0
2007-03-08 11:31:00,5.65781,5.65921,5.65769,5.65864,12000000.0
2007-03-08 11:32:00,5.65848,5.65896,5.65754,5.65754,20000000.0
2007-03-08 11:33:00,5.65844,5.65918,5.65738,5.65918,16000000.0
2007-03-08 11:34:00,5.65779,5.65916,5.6575,5.65916,13000000.0
2007-03-08 11:35:00,5.65869,5.65924,5.65733,5.65904,14000000.0
2007-03-08 11:36:00,5.65907,5.65909,5.65797,5.65806,11000000.0
2007-03-08 11:37:00,5.65798,5.65897,5.65797,5.65889,16000000.0
2007-03-08 11:38:00,5.65915,5.65924,5.65758,5.65866,8000000.0
2007-03-08 11:39:00,5.6582,5.65898,5.65778,5.65898,11000000.0
2007-03-08 11:40:00,5.65928,5.65996,5.65793,5.65996,12000000.0
2007-03-08 11:41:00,5.65916,5.66026,5.65879,5.66007,10000000.0
2007-03-08 11:42:00,5.66061,5.66061,5.65909,5.65996,10000000.0
2007-03-08 11:43:00,5.6594,5.66044,5.65851,5.65976,17000000.0
2007-03-08 11:44:00,5.65966,5.65998,5.65806,5.65886,15000000.0
2007-03-08 11:45:00,5.65871,5.6602,5.65802,5.65947,16000000.0
2007-03-08 11:46:00,5.65781,5.65866,5.65701,5.65798,7000000.0
2007-03-08 11:47:00,5.65661,5.6588,5.65661,5.65818,16000000.0
2007-03-08 11:48:00,5.65848,5.65891,5.65687,5.65793,13000000.0
2007-03-08 11:49:00,5.65632,5.65806,5.65613,5.65806,10000000.0
2007-03-08 11:50:00,5.65818,5.65818,5.65643,5.65749,12000000.0
2007-03-08 11:51:00,5.65735,5.65788,5.65648,5.65769,14000000.0
2007-03-08 11:52:00,5.65763,5.65771,5.65612,5.65757,18000000.0
2007-03-08 11:53:00,5.65769,5.65769,5.65619,5.65738,16000000.0
2007-03-08 11:54:00,5.65693,5.65713,5.65632,5.65641,8000000.0
2007-03-08 11:55:00,5.65702,5.65718,5.65541,5.65541,8000000.0
2007-03-08 11:56:00,5.65641,5.65699,5.6562,5.65699,8000000.0
2007-03-08 11:57:00,5.65721,5.6576,5.65615,5.6576,11000000.0
2007-03-08 11:58:00,5.65742,5.65751,5.65621,5.65673,14000000.0
2007-03-08 11:59:00,5.65646,5.65686,5.65573,5.65622,11000000.0
2007-03-08 12:00:00,5.65646,5.65684,5.65554,5.65684,15000000.0
2007-03-08 12:01:00,5.65523,5.65652,5.65475,5.65609,13000000.0
2007-03-08 12:02:00,5.6567,5.65699,5.65541,5.65699,15000000.0
2007-03-08 12:03:00,5.65536,5.65684,5.65536,5.65684,11000000.0
2007-03-08 12:04:00,5.65704,5.65704,5.65577,5.65655,9000000.0
2007-03-08 12:05:00,5.6575,5.6575,5.65605,5.65649,9000000.0
2007-03-08 12:06:00,5.6564,5.65744,5.65582,5.65673,15000000.0
2007-03-08 12:07:00,5.6566,5.65754,5.65583,5.65583,11000000.0
2007-03-08 12:08:00,5.65727,5.65735,5.65606,5.65728,8000000.0
2007-03-08 12:09:00,5.65682,5.6572,5.65602,5.65709,18000000.0
2007-03-08 12:10:00,5.6573,5.65782,5.65646,5.65752,14000000.0
2007-03-08 12:11:00,5.65758,5.65758,5.65659,5.65678,9000000.0
2007-03-08 12:12:00,5.65747,5.65795,5.65641,5.65641,18000000.0
2007-03-08 12:13:00,5.65665,5.65786,5.65631,5.65732,12000000.0
2007-03-08 12:14:00,5.65668,5.6571,5.656,5.65697,10000000.0
2007-03-08 12:15:00,5.6576,5.65772,5.65583,5.65648,8000000.0
2007-03-08 12:16:00,5.65702,5.65779,5.65649,5.65779,14000000.0
2007-03-08 12:17:00,5.65599,5.65743,5.65568,5.6566,13000000.0
2007-03-08 12:18:00,5.6562,5.65738,5.65599,5.65704,10000000.0
2007-03-08 12:19:00,5.65675,5.65797,5.65636,5.65797,11000000.0
2007-03-08 12:20:00,5.65673,5.65711,5.65604,5.65604,8000000.0
2007-03-08 12:21:00,5.6564,5.65759,5.65605,5.65687,20000000.0
2007-03-08 12:22:00,5.65718,5.65718,5.65554,5.6568,14000000.0
2007-03-08 12:23:00,5.65743,5.65743,5.65574,5.65732,11000000.0
2007-03-08 12:24:00,5.65742,5.65742,5.65564,5.65685,17000000.0
2007-03-08 12:25:00,5.65739,5.65748,5.65715,5.6572,12000000.0
2007-03-08 12:26:00,5.65707,5.65707,5.65605,5.65605,7000000.0
2007-03-08 12:27:00,5.65618,5.65714,5.65601,5.65601,7000000.0
2007-03-08 12:28:00,5.6568,5.6568,5.65528,5.65537,19000000.0
2007-03-08 12:29:00,5.65485,5.65667,5.65485,5.65667,12000000.0
2007-03-08 12:30:00,5.65635,5.6568,5.65552,5.65575,10000000.0
2007-03-08 12:31:00,5.6561,5.65689,5.65537,5.65689,12000000.0
2007-03-08 12:32:00,5.65676,5.65692,5.6554,5.65568,12000000.0
2007-03-08 12:33:00,5.65601,5.65675,5.6558,5.6558,15000000.0
2007-03-08 12:34:00,5.65588,5.65674,5.65438,5.65595,12000000.0
2007-03-08 12:35:00,5.6566,5.6566,5.65536,5.65635,12000000.0
2007-03-08 12:36:00,5.65672,5.65739,5.6553,5.6553,15000000.0
2007-03-08 12:37:00,5.65606,5.65628,5.65501,5.65578,8000000.0
2007-03-08 12:38:00,5.65591,5.6567,5.65461,5.65559,15000000.0
2007-03-08 12:39:00,5.65562,5.65613,5.65431,5.65431,14000000.0
2007-03-08 12:40:00,5.654,5.65576,5.65398,5.65553,18000000.0
2007-03-08 12:41:00,5.65537,5.65571,5.65462,5.65571,11000000.0
2007-03-08 12:42:00,5.65526,5.65542,5.65405,5.65542,17000000.0
2007-03-08 12:43:00,5.65577,5.65594,5.65416,5.65554,11000000.0
2007-03-08 12:44:00,5.65599,5.65599,5.65487,5.65517,13000000.0
2007-03-08 12:45:00,5.65532,5.65604,5.65489,5.65603,10000000.0
2007-03-08 12:46:00,5.65572,5.65592,5.65409,5.65479,20000000.0
2007-03-08 12:47:00,5.65583,5.65592,5.6541,5.6555,10000000.0
2007-03-08 12:48:00,5.65488,5.65576,5.65446,5.65514,10000000.0
2007-03-08 12:49:00,5.65427,5.6554,5.65406,5.6554,15000000.0
2007-03-08 12:50:00,5.65577,5.65577,5.65406,5.65563,14000000.0
2007-03-08 12:51:00,5.65594,5.6567,5.65464,5.6567,14000000.0
2007-03-08 12:52:00,5.65696,5.65696,5.65596,5.65654,9000000.0
2007-03-08 12:53:00,5.65551,5.65727,5.65551,5.65617,9000000.0
2007-03-08 12:54:00,5.65703,5.65727,5.65614,5.65727,20000000.0
2007-03-08 12:55:00,5.65792,5.65926,5.65774,5.65926,12000000.0
2007-03-08 12:56:00,5.65919,5.65927,5.65715,5.65755,7000000.0
2007-03-08 12:57:00,5.65811,5.65906,5.65687,5.65906,13000000.0
2007-03-08 12:58:00,5.65688,5.65828,5.65655,5.65697,16000000.0
2007-03-08 12:59:00,5.65746,5.65746,5.65526,5.65526,14000000.0
2007-03-08 13:00:00,5.65689,5.65805,5.65567,5.65612,12000000.0
2007-03-08 13:01:00,5.65669,5.65802,5.65601,5.65777,17000000.0
2007-03-08 13:02:00,5.6583,5.65887,5.6573,5.65887,10000000.0
2007-03-08 13:03:00,5.65855,5.65974,5.65818,5.65942,22000000.0
2007-03-08 13:04:00,5.65953,5.6597,5.65776,5.65831,20000000.0
2007-03-08 13:05:00,5.65908,5.65937,5.65768,5.65859,14000000.0
2007-03-08 13:06:00,5.65864,5.65986,5.65767,5.65986,17000000.0
2007-03-08 13:07:00,5.65939,5.65939,5.6578,5.65895,22000000.0
2007-03-08 13:08:00,5.65913,5.65989,5.65768,5.65881,12000000.0
2007-03-08 13:09:00,5.65835,5.65835,5.65606,5.65709,12000000.0
2007-03-08 13:10:00,5.65729,5.65837,5.65656,5.65763,20000000.0
2007-03-08 13:11:00,5.65752,5.65752,5.65631,5.65695,12000000.0
2007-03-08 13:12:00,5.65611,5.6575,5.65611,5.65735,16000000.0
2007-03-08 13:13:00,5.65694,5.65766,5.65517,5.65723,14000000.0
2007-03-08 13:14:00,5.65617,5.65797,5.65584,5.65797,17000000.0
2007-03-08 13:15:00,5.65843,5.65843,5.65613,5.65613,7000000.0
2007-03-08 13:16:00,5.65819,5.65837,5.65702,5.65781,9000000.0
2007-03-08 13:17:00,5.65675,5.65806,5.65645,5.65806,15000000.0
2007-03-08 13:18:00,5.65816,5.65859,5.65625,5.65788,17000000.0
2007-03-08 13:19:00,5.65718,5.65773,5.65649,5.65703,15000000.0
2007-03-08 13:20:00,5.65769,5.65853,5.65709,5.65765,12000000.0
2007-03-08 13:21:00,5.65802,5.65871,5.65715,5.65837,24000000.0
2007-03-08 13:22:00,5.65843,5.65849,5.65698,5.65775,12000000.0
2007-03-08 13:23:00,5.65794,5.65828,5.65712,5.6579,12000000.0
2007-03-08 13:24:00,5.65778,5.6585,5.65697,5.65724,18000000.0
2007-03-08 13:25:00,5.6572,5.65829,5.65708,5.65815,12000000.0
2007-03-08 13:26:00,5.65822,5.65833,5.65664,5.65724,12000000.0
2007-03-08 13:27:00,5.65635,5.65717,5.65635,5.6571,9000000.0
2007-03-08 13:28:00,5.65732,5.65848,5.6568,5.6568,15000000.0
2007-03-08 13:29:00,5.65645,5.6575,5.65636,5.6575,14000000.0
2007-03-08 13:30:00,5.65756,5.65794,5.65691,5.65794,11000000.0
2007-03-08 13:31:00,5.65811,5.65811,5.65628,5.65696,11000000.0
2007-03-08 13:32:00,5.6567,5.65722,5.65595,5.65682,8000000.0
2007-03-08 13:33:00,5.65727,5.65744,5.65609,5.65742,14000000.0
2007-03-08 13:34:00,5.65749,5.6577,5.65587,5.6566,11000000.0
2007-03-08 13:35:00,5.65707,5.658,5.65623,5.65699,16000000.0
2007-03-08 13:36:00,5.6576,5.65775,5.65641,5.65715,8000000.0
2007-03-08 13:37:00,5.65736,5.65775,5.65573,5.65588,17000000.0
2007-03-08 13:38:00,5.65634,5.65835,5.65634,5.65835,14000000.0
2007-03-08 13:39:00,5.65876,5.65876,5.65668,5.65854,10000000.0
2007-03-08 13:40:00,5.65932,5.65962,5.65745,5.65885,8000000.0
2007-03-08 13:41:00,5.66072,5.66119,5.65948,5.66096,11000000.0
2007-03-08 13:42:00,5.66098,5.66148,5.65963,5.66122,14000000.0
2007-03-08 13:43:00,5.66088,5.66088,5.65904,5.65995,11000000.0
2007-03-08 13:44:00,5.65979,5.66022,5.65887,5.66001,11000000.0
2007-03-08 13:45:00,5.65953,5.66006,5.65857,5.66006,14000000.0
2007-03-08 13:46:00,5.65892,5.6594,5.65835,5.6594,11000000.0
2007-03-08 13:47:00,5.65831,5.65914,5.65751,5.65914,13000000.0
2007-03-08 13:48:00,5.65924,5.65926,5.6579,5.65887,14000000.0
2007-03-08 13:49:00,5.65738,5.65945,5.65738,5.65875,12000000.0
2007-03-08 13:50:00,5.65938,5.65938,5.65766,5.65932,16000000.0
2007-03-08 13:51:00,5.65907,5.65907,5.65688,5.65698,14000000.0
2007-03-08 13:52:00,5.65686,5.65749,5.65671,5.65745,10000000.0
2007-03-08 13:53:00,5.6558,5.65804,5.6558,5.65731,10000000.0
2007-03-08 13:54:00,5.65645,5.6576,5.65636,5.6574,8000000.0
2007-03-08 13:55:00,5.65763,5.65798,5.65663,5.6576,13000000.0
2007-03-08 13:56:00,5.65801,5.65801,5.65625,5.6577,17000000.0
2007-03-08 13:57:00,5.65692,5.65836,5.65629,5.65824,13000000.0
2007-03-08 13:58:00,5.65811,5.65831,5.65693,5.65808,7000000.0
2007-03-08 13:59:00,5.65847,5.65911,5.65782,5.65911,9000000.0
2007-03-08 14:00:00,5.65996,5.6602,5.65809,5.65928,7000000.0
2007-03-08 14:01:00,5.65934,5.65934,5.65767,5.65866,11000000.0
2007-03-08 14:02:00,5.65732,5.65823,5.65686,5.65812,19000000.0
2007-03-08 14:03:00,5.65808,5.65841,5.65647,5.65792,13000000.0
2007-03-08 14:04:00,5.65757,5.65808,5.65628,5.65808,22000000.0
2007-03-08 14:05:00,5.65792,5.6586,5.65654,5.65815,17000000.0
2007-03-08 14:06:00,5.65984,5.66049,5.65896,5.66049,11000000.0
2007-03-08 14:07:00,5.65981,5.66043,5.65839,5.65974,9000000.0
2007-03-08 14:08:00,5.65946,5.66007,5.65866,5.65928,11000000.0
2007-03-08 14:09:00,5.65889,5.65889,5.65699,5.65765,12000000.0
2007-03-08 14:10:00,5.65913,5.65913,5.65716,5.65768,13000000.0
2007-03-08 14:11:00,5.6574,5.65844,5.65697,5.65781,14000000.0
2007-03-08 14:12:00,5.65687,5.65817,5.65619,5.65716,11000000.0
2007-03-08 14:13:00,5.65786,5.65786,5.65652,5.65712,11000000.0
2007-03-08 14:14:00,5.65629,5.65791,5.65629,5.65791,7000000.0
2007-03-08 14:15:00,5.65718,5.65788,5.65624,5.65706,14000000.0
2007-03-08 14:16:00,5.65723,5.65758,5.65573,5.65746,13000000.0
2007-03-08 14:17:00,5.65612,5.65713,5.65593,5.65697,22000000.0
2007-03-08 14:18:00,5.65751,5.65838,5.65656,5.65805,15000000.0
2007-03-08 14:19:00,5.65841,5.65875,5.65701,5.65755,12000000.0
2007-03-08 14:20:00,5.65675,5.65771,5.65675,5.65701,7000000.0
2007-03-08 14:21:00,5.65694,5.65694,5.65548,5.65597,13000000.0
2007-03-08 14:22:00,5.65576,5.65635,5.65492,5.65624,8000000.0
2007-03-08 14:23:00,5.6568,5.65689,5.65503,5.65563,11000000.0
2007-03-08 14:24:00,5.65625,5.65716,5.65536,5.65716,13000000.0
2007-03-08 14:25:00,5.65764,5.65764,5.656,5.65722,15000000.0
2007-03-08 14:26:00,5.65746,5.65746,5.65572,5.65619,8000000.0
2007-03-08 14:27:00,5.65441,5.65567,5.65406,5.65555,10000000.0
2007-03-08 14:28:00,5.65553,5.65573,5.65321,5.65416,11000000.0
2007-03-08 14:29:00,5.65282,5.65449,5.65245,5.65431,21000000.0
2007-03-08 14:30:00,5.65364,5.65461,5.65305,5.65319,11000000.0
2007-03-08 14:31:00,5.65432,5.65447,5.65301,5.65405,17000000.0
2007-03-08 14:32:00,5.65415,5.65415,5.65222,5.65362,15000000.0
2007-03-08 14:33:00,5.65353,5.6538,5.65204,5.65303,8000000.0
2007-03-08 14:34:00,5.65414,5.65414,5.65227,5.65312,9000000.0
2007-03-08 14:35:00,5.65357,5.65479,5.65344,5.6546,11000000.0
2007-03-08 14:36:00,5.65279,5.65407,5.65266,5.65362,15000000.0
2007-03-08 14:37:00,5.65429,5.65429,5.65264,5.65324,8000000.0
2007-03-08 14:38:00,5.6534,5.6542,5.65296,5.65354,10000000.0
2007-03-08 14:39:00,5.65408,5.65478,5.6529,5.65471,19000000.0
2007-03-08 14:40:00,5.6545,5.6545,5.65288,5.65377,15000000.0
2007-03-08 14:41:00,5.65283,5.65489,5.65283,5.65489,15000000.0
2007-03-08 14:42:00,5.65307,5.65528,5.65225,5.65275,17000000.0
2007-03-08 14:43:00,5.65281,5.65449,5.65281,5.65449,15000000.0
2007-03-08 14:44:00,5.65373,5.6548,5.65283,5.65472,15000000.0
2007-03-08 14:45:00,5.6546,5.6546,5.65209,5.65337,9000000.0
2007-03-08 14:46:00,5.6541,5.65589,5.65397,5.65589,11000000.0
2007-03-08 14:47:00,5.65636,5.65873,5.65367,5.65873,12000000.0
2007-03-08 14:48:00,5.6589,5.6589,5.65701,5.65879,12000000.0
2007-03-08 14:49:00,5.65718,5.66039,5.65718,5.65969,12000000.0
2007-03-08 14:50:00,5.65945,5.66016,5.65731,5.65929,15000000.0
2007-03-08 14:51:00,5.65899,5.65915,5.65702,5.65731,10000000.0
2007-03-08 14:52:00,5.658,5.658,5.6566,5.65697,13000000.0
2007-03-08 14:53:00,5.65689,5.65725,5.65575,5.65691,13000000.0
2007-03-08 14:54:00,5.65695,5.65721,5.65586,5.65586,9000000.0
2007-03-08 14:55:00,5.65541,5.65693,5.65541,5.6568,16000000.0
2007-03-08 14:56:00,5.65783,5.65822,5.65589,5.6566,15000000.0
2007-03-08 14:57:00,5.6573,5.65834,5.65629,5.65774,15000000.0
2007-03-08 14:58:00,5.65816,5.65841,5.65689,5.65736,11000000.0
2007-03-08 14:59:00,5.65882,5.65882,5.65625,5.65703,14000000.0
2007-03-08 15:00:00,5.65765,5.65848,5.65741,5.65755,18000000.0
2007-03-08 15:01:00,5.65761,5.65825,5.65683,5.65797,12000000.0
2007-03-08 15:02:00,5.65867,5.65867,5.65707,5.65818,7000000.0
2007-03-08 15:03:00,5.65844,5.65844,5.65648,5.65648,18000000.0
2007-03-08 15:04:00,5.65777,5.65877,5.65672,5.65786,21000000.0
2007-03-08 15:05:00,5.65885,5.65885,5.65709,5.65801,13000000.0
2007-03-08 15:06:00,5.65804,5.65828,5.65649,5.65649,14000000.0
2007-03-08 15:07:00,5.65692,5.65784,5.65588,5.65741,22000000.0
2007-03-08 15:08:00,5.65756,5.65777,5.65623,5.65644,10000000.0
2007-03-08 15:09:00,5.65597,5.65632,5.65543,5.65576,9000000.0
2007-03-08 15:10:00,5.65574,5.65706,5.65498,5.65644,14000000.0
2007-03-08 15:11:00,5.65538,5.65669,5.65538,5.65669,12000000.0
2007-03-08 15:12:00,5.65697,5.65697,5.65557,5.65557,13000000.0
2007-03-08 15:13:00,5.65664,5.65713,5.65565,5.65577,12000000.0
2007-03-08 15:14:00,5.65618,5.65696,5.65604,5.65604,10000000.0
2007-03-08 15:15:00,5.65719,5.65764,5.65558,5.65624,16000000.0
2007-03-08 15:16:00,5.65485,5.65655,5.65485,5.65648,15000000.0
2007-03-08 15:17:00,5.65598,5.65634,5.65482,5.65482,14000000.0
2007-03-08 15:18:00,5.65539,5.65571,5.65339,5.65465,12000000.0
2007-03-08 15:19:00,5.65433,5.65433,5.65255,5.65256,11000000.0
2007-03-08 15:20:00,5.65448,5.65503,5.6527,5.65334,14000000.0
2007-03-08 15:21:00,5.65452,5.65452,5.65266,5.65331,14000000.0
2007-03-08 15:22:00,5.65368,5.65423,5.65297,5.65393,10000000.0
2007-03-08 15:23:00,5.65322,5.65363,5.65253,5.65285,11000000.0
2007-03-08 15:24:00,5.6532,5.65349,5.6521,5.65287,10000000.0
2007-03-08 15:25:00,5.65323,5.65351,5.65212,5.65297,16000000.0
2007-03-08 15:26:00,5.6526,5.6542,5.65224,5.65378,15000000.0
2007-03-08 15:27:00,5.65282,5.65351,5.65212,5.65292,10000000.0
2007-03-08 15:28:00,5.65233,5.65304,5.65181,5.65222,11000000.0
2007-03-08 15:29:00,5.65313,5.65333,5.65182,5.65286,19000000.0
2007-03-08 15:30:00,5.6534,5.65413,5.6523,5.65343,10000000.0
2007-03-08 15:31:00,5.65358,5.65472,5.65212,5.65212,14000000.0
2007-03-08 15:32:00,5.65336,5.65521,5.65267,5.65521,12000000.0
2007-03-08 15:33:00,5.65418,5.65538,5.65271,5.6532,20000000.0
2007-03-08 15:34:00,5.65511,5.65703,5.65362,5.65456,12000000.0
2007-03-08 15:35:00,5.65578,5.65747,5.65529,5.65601,12000000.0
2007-03-08 15:36:00,5.65682,5.65706,5.65549,5.65706,10000000.0
2007-03-08 15:37:00,5.65572,5.65695,5.65515,5.65695,10000000.0
2007-03-08 15:38:00,5.65654,5.65654,5.65457,5.6552,13000000.0
2007-03-08 15:39:00,5.65509,5.65622,5.6548,5.65622,7000000.0
2007-03-08 15:40:00,5.6551,5.65543,5.65114,5.65114,10000000.0
2007-03-08 15:41:00,5.65155,5.65293,5.65023,5.65168,9000000.0
2007-03-08 15:42:00,5.6516,5.65463,5.6516,5.65452,13000000.0
2007-03-08 15:43:00,5.6544,5.65521,5.65314,5.65427,16000000.0
2007-03-08 15:44:00,5.65555,5.65799,5.65525,5.65658,14000000.0
2007-03-08 15:45:00,5.65624,5.6573,5.65399,5.65679,15000000.0
2007-03-08 15:46:00,5.65569,5.65569,5.6536,5.65501,13000000.0
2007-03-08 15:47:00,5.65389,5.65445,5.65244,5.65274,9000000.0
2007-03-08 15:48:00,5.65483,5.65769,5.65089,5.65769,21000000.0
2007-03-08 15:49:00,5.65778,5.65946,5.65444,5.65827,23000000.0
2007-03-08 15:50:00,5.6582,5.65857,5.65471,5.65774,12000000.0
2007-03-08 15:51:00,5.65596,5.65661,5.65401,5.6566,19000000.0
2007-03-08 15:52:00,5.65591,5.6573,5.65364,5.65589,15000000.0
2007-03-08 15:53:00,5.65505,5.65676,5.65372,5.65591,14000000.0
2007-03-08 15:54:00,5.65672,5.65679,5.65505,5.65529,15000000.0
2007-03-08 15:55:00,5.65513,5.65602,5.65513,5.65538,12000000.0
2007-03-08 15:56:00,5.65625,5.65835,5.65562,5.65787,18000000.0
2007-03-08 15:57:00,5.65837,5.66321,5.65837,5.66321,10000000.0
2007-03-08 15:58:00,5.66278,5.66348,5.66042,5.66216,22000000.0
2007-03-08 15:59:00,5.66133,5.66196,5.65932,5.6612,12000000.0
2007-03-08 16:00:00,5.66046,5.66082,5.6581,5.66082,12000000.0
2007-03-08 16:01:00,5.66087,5.66284,5.65892,5.66284,12000000.0
2007-03-08 16:02:00,5.66343,5.66343,5.66149,5.66188,13000000.0
2007-03-08 16:03:00,5.6606,5.66127,5.65543,5.66127,13000000.0
2007-03-08 16:04:00,5.66058,5.66182,5.65795,5.66182,11000000.0
2007-03-08 16:05:00,5.66278,5.66289,5.66089,5.6619,9000000.0
2007-03-08 16:06:00,5.66211,5.66211,5.66015,5.66036,14000000.0
2007-03-08 16:07:00,5.66263,5.66557,5.66206,5.66557,15000000.0
2007-03-08 16:08:00,5.66549,5.6666,5.66419,5.66505,15000000.0
2007-03-08 16:09:00,5.66493,5.66662,5.66258,5.66662,17000000.0
2007-03-08 16:10:00,5.66545,5.66545,5.66132,5.66518,14000000.0
2007-03-08 16:11:00,5.66575,5.66575,5.66329,5.66501,9000000.0
2007-03-08 16:12:00,5.6645,5.66599,5.66254,5.66599,15000000.0
2007-03-08 16:13:00,5.66689,5.66715,5.66447,5.66646,14000000.0
2007-03-08 16:14:00,5.66664,5.6681,5.6641,5.66794,12000000.0
2007-03-08 16:15:00,5.66637,5.66973,5.66578,5.66973,14000000.0
2007-03-08 16:16:00,5.67023,5.67084,5.66915,5.67013,13000000.0
2007-03-08 16:17:00,5.66893,5.67029,5.66699,5.66944,18000000.0
2007-03-08 16:18:00,5.67005,5.67009,5.66855,5.6698,13000000.0
2007-03-08 16:19:00,5.66993,5.67022,5.66841,5.66997,8000000.0
2007-03-08 16:20:00,5.66986,5.67159,5.669,5.66961,13000000.0
2007-03-08 16:21:00,5.66765,5.67115,5.66677,5.67049,12000000.0
2007-03-08 16:22:00,5.67178,5.67178,5.66675,5.66989,11000000.0
2007-03-08 16:23:00,5.66847,5.67044,5.66728,5.66975,14000000.0
2007-03-08 16:24:00,5.66882,5.66882,5.66568,5.66768,15000000.0
2007-03-08 16:25:00,5.66909,5.66945,5.66762,5.66912,11000000.0
2007-03-08 16:26:00,5.66922,5.66993,5.66788,5.66928,8000000.0
2007-03-08 16:27:00,5.66778,5.6693,5.66733,5.66916,10000000.0
2007-03-08 16:28:00,5.66925,5.66947,5.66799,5.66799,15000000.0
2007-03-08 16:29:00,5.66883,5.67039,5.6681,5.66964,7000000.0
2007-03-08 16:30:00,5.67177,5.67177,5.66762,5.66776,16000000.0
2007-03-08 16:31:00,5.66926,5.67101,5.66814,5.66952,14000000.0
2007-03-08 16:32:00,5.66907,5.66919,5.66813,5.66813,7000000.0
2007-03-08 16:33:00,5.66898,5.66898,5.66505,5.66672,8000000.0
2007-03-08 16:34:00,5.66757,5.66883,5.66731,5.66808,8000000.0
2007-03-08 16:35:00,5.66766,5.66895,5.66621,5.66895,9000000.0
2007-03-08 16:36:00,5.66876,5.66955,5.66784,5.66917,13000000.0
2007-03-08 16:37:00,5.66919,5.66975,5.66833,5.66843,18000000.0
2007-03-08 16:38:00,5.66911,5.66911,5.6661,5.66688,18000000.0
2007-03-08 16:39:00,5.66697,5.66818,5.66555,5.6667,20000000.0
2007-03-08 16:40:00,5.66847,5.66933,5.66516,5.66888,13000000.0
2007-03-08 16:41:00,5.66868,5.66997,5.66735,5.6685,20000000.0
2007-03-08 16:42:00,5.669,5.669,5.66611,5.66718,18000000.0
2007-03-08 16:43:00,5.66884,5.66982,5.66642,5.66982,15000000.0
2007-03-08 16:44:00,5.67017,5.67041,5.66831,5.66967,20000000.0
2007-03-08 16:45:00,5.66956,5.6707,5.66827,5.67041,13000000.0
2007-03-08 16:46:00,5.6701,5.6702,5.66876,5.66963,15000000.0
2007-03-08 16:47:00,5.67034,5.67055,5.6694,5.66972,8000000.0
2007-03-08 16:48:00,5.67063,5.67146,5.66986,5.67114,11000000.0
2007-03-08 16:49:00,5.66956,5.67146,5.6695,5.67077,12000000.0
2007-03-08 16:50:00,5.66958,5.67106,5.66829,5.6695,15000000.0
2007-03-08 16:51:00,5.66958,5.66991,5.66769,5.66932,18000000.0
2007-03-08 16:52:00,5.66996,5.67003,5.6686,5.6686,14000000.0
2007-03-08 16:53:00,5.66886,5.66983,5.66886,5.66977,8000000.0
2007-03-08 16:54:00,5.66933,5.66954,5.66795,5.66954,11000000.0
2007-03-08 16:55:00,5.66845,5.66905,5.66662,5.66844,12000000.0
2007-03-08 16:56:00,5.6691,5.66966,5.66721,5.66721,10000000.0
2007-03-08 16:57:00,5.66627,5.66894,5.66627,5.66894,8000000.0
2007-03-08 16:58:00,5.66721,5.66868,5.66721,5.6681,9000000.0
2007-03-08 16:59:00,5.66847,5.66912,5.66779,5.66912,13000000.0
2007-03-08 17:00:00,5.66757,5.66909,5.66736,5.66763,11000000.0
2007-03-08 17:01:00,5.66794,5.66875,5.6672,5.66855,12000000.0
2007-03-08 17:02:00,5.66837,5.66844,5.66724,5.66744,10000000.0
2007-03-08 17:03:00,5.66846,5.66846,5.66673,5.66818,16000000.0
2007-03-08 17:04:00,5.6681,5.6681,5.66642,5.66655,13000000.0
2007-03-08 17:05:00,5.66622,5.66759,5.6662,5.66689,16000000.0
2007-03-08 17:06:00,5.66702,5.66795,5.66641,5.66683,12000000.0
2007-03-08 17:07:00,5.66663,5.66834,5.66663,5.66834,8000000.0
2007-03-08 17:08:00,5.66782,5.66782,5.66582,5.66701,21000000.0
2007-03-08 17:09:00,5.66709,5.66808,5.66645,5.66738,16000000.0
2007-03-08 17:10:00,5.6671,5.66763,5.66673,5.66673,11000000.0
2007-03-08 17:11:00,5.66731,5.66786,5.6668,5.66739,11000000.0
2007-03-08 17:12:00,5.66707,5.66868,5.66692,5.6683,9000000.0
2007-03-08 17:13:00,5.66817,5.66817,5.66629,5.66629,9000000.0
2007-03-08 17:14:00,5.66718,5.66755,5.6662,5.66681,17000000.0
2007-03-08 17:15:00,5.66735,5.66735,5.66627,5.66676,11000000.0
2007-03-08 17:16:00,5.66628,5.66733,5.66585,5.66733,15000000.0
2007-03-08 17:17:00,5.66778,5.6681,5.66616,5.66744,13000000.0
2007-03-08 17:18:00,5.66803,5.66803,5.66647,5.66713,15000000.0
2007-03-08 17:19:00,5.66645,5.66789,5.66541,5.66751,17000000.0
2007-03-08 17:20:00,5.66645,5.66754,5.66527,5.66754,12000000.0
2007-03-08 17:21:00,5.66739,5.66897,5.66699,5.66897,7000000.0
2007-03-08 17:22:00,5.66925,5.66925,5.6672,5.66776,14000000.0
2007-03-08 17:23:00,5.66848,5.66928,5.66779,5.66803,13000000.0
2007-03-08 17:24:00,5.66909,5.66949,5.66762,5.66817,9000000.0
2007-03-08 17:25:00,5.66885,5.67004,5.66857,5.66885,11000000.0
2007-03-08 17:26:00,5.66834,5.6695,5.66779,5.66871,16000000.0
2007-03-08 17:27:00,5.66945,5.66949,5.66796,5.66949,9000000.0
2007-03-08 17:28:00,5.66874,5.66923,5.66748,5.66893,15000000.0
2007-03-08 17:29:00,5.669,5.66907,5.66729,5.66868,11000000.0
2007-03-08 17:30:00,5.66847,5.66942,5.66821,5.66834,19000000.0
2007-03-08 17:31:00,5.66887,5.6692,5.66776,5.66789,11000000.0
2007-03-08 17:32:00,5.66837,5.66894,5.66807,5.66827,9000000.0
2007-03-08 17:33:00,5.66842,5.66885,5.6678,5.6682,10000000.0
2007-03-08 17:34:00,5.66952,5.6697,5.66825,5.66948,14000000.0
2007-03-08 17:35:00,5.67085,5.67092,5.66928,5.6694,13000000.0
2007-03-08 17:36:00,5.66961,5.66996,5.66832,5.66926,11000000.0
2007-03-08 17:37:00,5.6702,5.6702,5.66779,5.66917,15000000.0
2007-03-08 17:38:00,5.66879,5.67118,5.66879,5.67094,17000000.0
2007-03-08 17:39:00,5.67124,5.67124,5.66959,5.66977,8000000.0
2007-03-08 17:40:00,5.66902,5.67004,5.66742,5.67004,12000000.0
2007-03-08 17:41:00,5.66886,5.66962,5.66763,5.669,21000000.0
2007-03-08 17:42:00,5.6698,5.67014,5.66775,5.66905,13000000.0
2007-03-08 17:43:00,5.66931,5.66951,5.66756,5.66756,11000000.0
2007-03-08 17:44:00,5.66923,5.67112,5.66787,5.66955,19000000.0
2007-03-08 17:45:00,5.67071,5.67071,5.66781,5.67014,10000000.0
2007-03-08 17:46:00,5.67071,5.67144,5.66975,5.67105,13000000.0
2007-03-08 17:47:00,5.67122,5.67122,5.66769,5.67045,9000000.0
2007-03-08 17:48:00,5.67008,5.67105,5.6695,5.67096,14000000.0
2007-03-08 17:49:00,5.67084,5.67156,5.66923,5.67156,14000000.0
2007-03-08 17:50:00,5.67023,5.67098,5.66773,5.67042,17000000.0
2007-03-08 17:51:00,5.66902,5.67119,5.66788,5.66788,13000000.0
2007-03-08 17:52:00,5.66918,5.66951,5.66739,5.66856,24000000.0
2007-03-08 17:53:00,5.668,5.66877,5.66668,5.66824,16000000.0
2007-03-08 17:54:00,5.66892,5.66963,5.66755,5.66883,16000000.0
2007-03-08 17:55:00,5.66762,5.66784,5.66437,5.66766,13000000.0
2007-03-08 17:56:00,5.66806,5.66808,5.66653,5.66716,15000000.0
2007-03-08 17:57:00,5.6678,5.66884,5.66704,5.66884,10000000.0
2007-03-08 17:58:00,5.66823,5.66852,5.66549,5.66691,15000000.0
2007-03-08 17:59:00,5.66636,5.66965,5.66625,5.66965,13000000.0
2007-03-08 18:00:00,5.66908,5.66908,5.66778,5.6685,7000000.0
2007-03-08 18:01:00,5.66699,5.66841,5.66635,5.66783,18000000.0
2007-03-08 18:02:00,5.66746,5.66807,5.66581,5.66807,17000000.0
2007-03-08 18:03:00,5.66827,5.66827,5.66686,5.6676,16000000.0
2007-03-08 18:04:00,5.66762,5.6683,5.66689,5.66711,14000000.0
2007-03-08 18:05:00,5.66778,5.66834,5.66694,5.66832,13000000.0
2007-03-08 18:06:00,5.6677,5.66875,5.66686,5.66826,18000000.0
2007-03-08 18:07:00,5.66782,5.66846,5.66737,5.66846,12000000.0
2007-03-08 18:08:00,5.66844,5.66866,5.66747,5.66844,18000000.0
2007-03-08 18:09:00,5.6677,5.66818,5.66673,5.66781,12000000.0
2007-03-08 18:10:00,5.66738,5.66836,5.6666,5.66827,13000000.0
2007-03-08 18:11:00,5.66753,5.66813,5.66572,5.66572,10000000.0
2007-03-08 18:12:00,5.66545,5.66735,5.66473,5.66473,11000000.0
2007-03-08 18:13:00,5.66487,5.66782,5.66322,5.66463,14000000.0
2007-03-08 18:14:00,5.66459,5.66615,5.66389,5.66615,10000000.0
2007-03-08 18:15:00,5.66584,5.66682,5.66425,5.66425,10000000.0
2007-03-08 18:16:00,5.6621,5.66801,5.6621,5.66501,9000000.0
2007-03-08 18:17:00,5.66647,5.66747,5.66455,5.66535,18000000.0
2007-03-08 18:18:00,5.66544,5.66739,5.6643,5.666,14000000.0
2007-03-08 18:19:00,5.66448,5.66672,5.6638,5.66443,10000000.0
2007-03-08 18:20:00,5.66467,5.66772,5.66377,5.66429,15000000.0
2007-03-08 18:21:00,5.6644,5.66742,5.66315,5.66315,18000000.0
2007-03-08 18:22:00,5.66362,5.66752,5.66325,5.66684,14000000.0
2007-03-08 18:23:00,5.66562,5.66575,5.66344,5.66564,7000000.0
2007-03-08 18:24:00,5.66434,5.66591,5.66389,5.66466,9000000.0
2007-03-08 18:25:00,5.66432,5.66627,5.66386,5.66514,13000000.0
2007-03-08 18:26:00,5.66528,5.66576,5.66316,5.66425,16000000.0
2007-03-08 18:27:00,5.66518,5.66629,5.6628,5.66629,14000000.0
2007-03-08 18:28:00,5.66583,5.66583,5.66398,5.66555,13000000.0
2007-03-08 18:29:00,5.66562,5.66564,5.66474,5.6651,11000000.0
2007-03-08 18:30:00,5.6647,5.66578,5.66439,5.66493,16000000.0
2007-03-08 18:31:00,5.66446,5.66639,5.66385,5.66639,12000000.0
2007-03-08 18:32:00,5.66625,5.66625,5.66401,5.66549,11000000.0
2007-03-08 18:33:00,5.66506,5.66593,5.66444,5.66593,13000000.0
2007-03-08 18:34:00,5.66535,5.66695,5.66346,5.66695,13000000.0
2007-03-08 18:35:00,5.66582,5.66647,5.66195,5.66539,18000000.0
2007-03-08 18:36:00,5.66611,5.66646,5.66398,5.66598,18000000.0
2007-03-08 18:37:00,5.66386,5.66667,5.66386,5.6642,18000000.0
2007-03-08 18:38:00,5.66496,5.66723,5.66461,5.66723,11000000.0
2007-03-08 18:39:00,5.66599,5.66707,5.6645,5.66707,11000000.0
2007-03-08 18:40:00,5.66566,5.66699,5.6635,5.66699,14000000.0
2007-03-08 18:41:00,5.66579,5.66686,5.66315,5.66516,16000000.0
2007-03-08 18:42:00,5.6661,5.66766,5.66466,5.66684,14000000.0
2007-03-08 18:43:00,5.66544,5.66771,5.66493,5.66771,10000000.0
2007-03-08 18:44:00,5.66738,5.66813,5.66503,5.66638,13000000.0
2007-03-08 18:45:00,5.66765,5.66991,5.66599,5.66946,13000000.0
2007-03-08 18:46:00,5.6692,5.6692,5.66635,5.66836,12000000.0
2007-03-08 18:47:00,5.66852,5.6693,5.66646,5.66657,14000000.0
2007-03-08 18:48:00,5.66604,5.66835,5.66604,5.66828,15000000.0
2007-03-08 18:49:00,5.66756,5.67105,5.66661,5.67105,12000000.0
2007-03-08 18:50:00,5.67036,5.67102,5.66886,5.66978,9000000.0
2007-03-08 18:51:00,5.6705,5.6705,5.66766,5.6693,17000000.0
2007-03-08 18:52:00,5.66948,5.66968,5.66814,5.66814,9000000.0
2007-03-08 18:53:00,5.66846,5.66906,5.66699,5.66801,14000000.0
2007-03-08 18:54:00,5.66829,5.66895,5.6676,5.66839,14000000.0
2007-03-08 18:55:00,5.66728,5.66834,5.66682,5.6676,10000000.0
2007-03-08 18:56:00,5.66818,5.66846,5.66663,5.66846,16000000.0
2007-03-08 18:57:00,5.66837,5.66837,5.66698,5.66721,17000000.0
2007-03-08 18:58:00,5.66712,5.66808,5.66689,5.66764,14000000.0
2007-03-08 18:59:00,5.66793,5.66817,5.66666,5.66757,14000000.0
2007-03-08 19:00:00,5.66807,5.66848,5.66677,5.66802,15000000.0
2007-03-08 19:01:00,5.66802,5.66865,5.66744,5.66851,15000000.0
2007-03-08 19:02:00,5.66905,5.66996,5.6683,5.6683,14000000.0
2007-03-08 19:03:00,5.66886,5.67047,5.66886,5.67006,14000000.0
2007-03-08 19:04:00,5.66976,5.67059,5.66911,5.66954,12000000.0
2007-03-08 19:05:00,5.66969,5.67108,5.669,5.67108,15000000.0
2007-03-08 19:06:00,5.66997,5.67088,5.66955,5.67003,16000000.0
2007-03-08 19:07:00,5.66891,5.67037,5.66807,5.6701,20000000.0
2007-03-08 19:08:00,5.66928,5.66966,5.66767,5.66771,8000000.0
2007-03-08 19:09:00,5.66834,5.66987,5.66828,5.66906,17000000.0
2007-03-08 19:10:00,5.66981,5.67015,5.66841,5.66867,9000000.0
2007-03-08 19:11:00,5.66875,5.66977,5.66822,5.66903,16000000.0
2007-03-08 19:12:00,5.66765,5.66915,5.6675,5.66878,13000000.0
2007-03-08 19:13:00,5.66771,5.66851,5.66727,5.66851,10000000.0
2007-03-08 19:14:00,5.66819,5.66924,5.66755,5.66898,20000000.0
2007-03-08 19:15:00,5.66849,5.66934,5.66833,5.66835,12000000.0
2007-03-08 19:16:00,5.6679,5.66883,5.66771,5.66847,8000000.0
2007-03-08 19:17:00,5.66914,5.66953,5.66857,5.6695,18000000.0
2007-03-08 19:18:00,5.66951,5.66951,5.66815,5.66921,11000000.0
2007-03-08 19:19:00,5.66923,5.6695,5.66831,5.66883,12000000.0
2007-03-08 19:20:00,5.66823,5.66861,5.66713,5.66827,14000000.0
2007-03-08 19:21:00,5.66885,5.66923,5.66782,5.66814,13000000.0
2007-03-08 19:22:00,5.66863,5.66899,5.66757,5.66763,12000000.0
2007-03-08 19:23:00,5.66779,5.66863,5.66762,5.66774,14000000.0
2007-03-08 19:24:00,5.66834,5.66899,5.66754,5.66839,19000000.0
2007-03-08 19:25:00,5.66772,5.66813,5.66644,5.66756,8000000.0
2007-03-08 19:26:00,5.66787,5.66802,5.66631,5.66632,7000000.0
2007-03-08 19:27:00,5.66704,5.66803,5.66673,5.66732,20000000.0
2007-03-08 19:28:00,5.66697,5.66708,5.66606,5.66606,17000000.0
2007-03-08 19:29:00,5.66675,5.66807,5.6662,5.66807,10000000.0
2007-03-08 19:30:00,5.66735,5.66776,5.66625,5.66648,15000000.0
2007-03-08 19:31:00,5.66609,5.66741,5.66597,5.66741,11000000.0
2007-03-08 19:32:00,5.6668,5.66765,5.66639,5.6669,9000000.0
2007-03-08 19:33:00,5.66706,5.6678,5.66683,5.66683,14000000.0
2007-03-08 19:34:00,5.66736,5.66845,5.66722,5.66845,17000000.0
2007-03-08 19:35:00,5.66824,5.66873,5.66749,5.66873,8000000.0
2007-03-08 19:36:00,5.66897,5.66897,5.66703,5.66803,15000000.0
2007-03-08 19:37:00,5.66711,5.66824,5.66683,5.66817,8000000.0
2007-03-08 19:38:00,5.66841,5.66871,5.66717,5.66871,15000000.0
2007-03-08 19:39:00,5.66849,5.66857,5.66742,5.66849,17000000.0
2007-03-08 19:40:00,5.66827,5.66855,5.66704,5.66803,16000000.0
2007-03-08 19:41:00,5.66743,5.66833,5.66668,5.66833,11000000.0
2007-03-08 19:42:00,5.66826,5.66826,5.66727,5.66737,15000000.0
2007-03-08 19:43:00,5.66812,5.66819,5.66692,5.66709,14000000.0
2007-03-08 19:44:00,5.66712,5.66782,5.6667,5.66678,14000000.0
2007-03-08 19:45:00,5.66726,5.66844,5.66726,5.66757,15000000.0
2007-03-08 19:46:00,5.66822,5.66847,5.66784,5.66811,15000000.0
2007-03-08 19:47:00,5.66866,5.66866,5.66682,5.66746,16000000.0
2007-03-08 19:48:00,5.66709,5.66788,5.66669,5.66669,16000000.0
2007-03-08 19:49:00,5.66626,5.66646,5.66554,5.66554,8000000.0
2007-03-08 19:50:00,5.66567,5.66679,5.66567,5.66634,9000000.0
2007-03-08 19:51:00,5.66657,5.66755,5.66595,5.66595,19000000.0
2007-03-08 19:52:00,5.66587,5.66655,5.66542,5.66628,11000000.0
2007-03-08 19:53:00,5.6658,5.66664,5.66522,5.66659,14000000.0
2007-03-08 19:54:00,5.66678,5.66737,5.66492,5.66492,18000000.0
2007-03-08 19:55:00,5.66607,5.66656,5.66451,5.66451,13000000.0
2007-03-08 19:56:00,5.66549,5.66644,5.66549,5.66627,10000000.0
2007-03-08 19:57:00,5.66626,5.66702,5.6653,5.66635,16000000.0
2007-03-08 19:58:00,5.66541,5.66704,5.66512,5.66635,15000000.0
2007-03-08 19:59:00,5.66713,5.66738,5.66581,5.66604,14000000.0
2007-03-08 20:00:00,5.66569,5.66697,5.66536,5.66642,11000000.0
2007-03-08 20:01:00,5.66556,5.6662,5.66524,5.66528,24000000.0
2007-03-08 20:02:00,5.6652,5.66709,5.6652,5.66693,11000000.0
2007-03-08 20:03:00,5.6665,5.66673,5.66534,5.66534,11000000.0
2007-03-08 20:04:00,5.66525,5.66747,5.66525,5.66747,10000000.0
2007-03-08 20:05:00,5.66707,5.66852,5.66659,5.66689,17000000.0
2007-03-08 20:06:00,5.66788,5.66856,5.66751,5.66856,10000000.0
2007-03-08 20:07:00,5.66855,5.66855,5.66726,5.66854,14000000.0
2007-03-08 20:08:00,5.66837,5.66837,5.66648,5.66741,13000000.0
2007-03-08 20:09:00,5.66739,5.66853,5.66707,5.66718,11000000.0
2007-03-08 20:10:00,5.66839,5.66914,5.66775,5.66835,11000000.0
2007-03-08 20:11:00,5.66837,5.66889,5.66742,5.66785,9000000.0
2007-03-08 20:12:00,5.66877,5.66896,5.6672,5.668,16000000.0
2007-03-08 20:13:00,5.66783,5.66875,5.66727,5.66774,11000000.0
2007-03-08 20:14:00,5.66786,5.66858,5.66716,5.66772,19000000.0
2007-03-08 20:15:00,5.66755,5.66871,5.66755,5.66764,13000000.0
2007-03-08 20:16:00,5.66713,5.66863,5.66713,5.66749,15000000.0
2007-03-08 20:17:00,5.6677,5.66836,5.66723,5.66776,8000000.0
2007-03-08 20:18:00,5.66784,5.66878,5.6675,5.66816,14000000.0
2007-03-08 20:19:00,5.66853,5.66892,5.66713,5.66795,14000000.0
2007-03-08 20:20:00,5.66878,5.66878,5.66721,5.66805,12000000.0
2007-03-08 20:21:00,5.66843,5.66843,5.66701,5.66701,9000000.0
2007-03-08 20:22:00,5.66735,5.66813,5.66683,5.66745,17000000.0
2007-03-08 20:23:00,5.66757,5.66768,5.66659,5.66659,11000000.0
2007-03-08 20:24:00,5.66682,5.66751,5.66599,5.66751,16000000.0
2007-03-08 20:25:00,5.66657,5.66719,5.66558,5.66558,11000000.0
2007-03-08 20:26:00,5.66642,5.66771,5.66628,5.66697,8000000.0
2007-03-08 20:27:00,5.66645,5.66725,5.66638,5.66725,13000000.0
2007-03-08 20:28:00,5.66645,5.66819,5.66626,5.66819,15000000.0
2007-03-08 20:29:00,5.66833,5.66833,5.66692,5.66787,16000000.0
2007-03-08 20:30:00,5.66664,5.6678,5.66644,5.66671,8000000.0
2007-03-08 20:31:00,5.66617,5.6671,5.66583,5.66685,18000000.0
2007-03-08 20:32:00,5.66682,5.66741,5.66609,5.66609,7000000.0
2007-03-08 20:33:00,5.66587,5.66701,5.66587,5.66681,13000000.0
2007-03-08 20:34:00,5.6669,5.66789,5.66664,5.66789,13000000.0
2007-03-08 20:35:00,5.66762,5.66785,5.66697,5.66785,9000000.0
2007-03-08 20:36:00,5.66758,5.66843,5.6663,5.66715,17000000.0
2007-03-08 20:37:00,5.66757,5.6683,5.66686,5.6669,14000000.0
2007-03-08 20:38:00,5.66668,5.66772,5.66641,5.6665,16000000.0
2007-03-08 20:39:00,5.66654,5.66808,5.66641,5.66659,14000000.0
2007-03-08 20:40:00,5.66777,5.66813,5.66667,5.66813,17000000.0
2007-03-08 20:41:00,5.66757,5.6677,5.66653,5.66718,16000000.0
2007-03-08 20:42:00,5.66701,5.6685,5.66672,5.66728,22000000.0
2007-03-08 20:43:00,5.66721,5.66775,5.66619,5.66775,18000000.0
2007-03-08 20:44:00,5.66736,5.66819,5.66654,5.66654,16000000.0
2007-03-08 20:45:00,5.66692,5.66772,5.66692,5.66772,8000000.0
2007-03-08 20:46:00,5.66782,5.66782,5.66674,5.66776,19000000.0
2007-03-08 20:47:00,5.66673,5.66807,5.66628,5.66736,12000000.0
2007-03-08 20:48:00,5.66715,5.66738,5.66622,5.66702,9000000.0
2007-03-08 20:49:00,5.66718,5.66718,5.66605,5.66605,19000000.0
2007-03-08 20:50:00,5.66632,5.66741,5.66611,5.66725,15000000.0
2007-03-08 20:51:00,5.66757,5.66768,5.66608,5.66608,9000000.0
2007-03-08 20:52:00,5.66567,5.6678,5.66567,5.6663,11000000.0
2007-03-08 20:53:00,5.66621,5.66735,5.666,5.666,15000000.0
2007-03-08 20:54:00,5.66627,5.66948,5.6662,5.66948,12000000.0
2007-03-08 20:55:00,5.66814,5.66814,5.66704,5.66704,18000000.0
2007-03-08 20:56:00,5.66703,5.66921,5.66559,5.66698,12000000.0
2007-03-08 20:57:00,5.66753,5.66829,5.66602,5.66662,13000000.0
2007-03-08 20:58:00,5.66667,5.66721,5.66606,5.6667,11000000.0
2007-03-08 20:59:00,5.66712,5.66753,5.66635,5.66733,11000000.0
2007-03-08 21:00:00,5.66709,5.66791,5.66642,5.66699,17000000.0
2007-03-08 21:01:00,5.6673,5.66771,5.66706,5.66745,10000000.0
2007-03-08 21:02:00,5.66755,5.66778,5.66672,5.66757,8000000.0
2007-03-08 21:03:00,5.66755,5.66811,5.66655,5.66793,19000000.0
2007-03-08 21:04:00,5.66749,5.66777,5.66577,5.666,18000000.0
2007-03-08 21:05:00,5.66695,5.66771,5.66589,5.66764,14000000.0
2007-03-08 21:06:00,5.66784,5.66801,5.6665,5.66684,12000000.0
2007-03-08 21:07:00,5.66721,5.66736,5.6667,5.66726,10000000.0
2007-03-08 21:08:00,5.66735,5.66818,5.66662,5.66695,14000000.0
2007-03-08 21:09:00,5.66706,5.6682,5.66641,5.66693,16000000.0
2007-03-08 21:10:00,5.6667,5.66782,5.66636,5.66723,15000000.0
2007-03-08 21:11:00,5.66769,5.66809,5.66604,5.66629,13000000.0
2007-03-08 21:12:00,5.66717,5.66782,5.66623,5.66683,10000000.0
2007-03-08 21:13:00,5.66715,5.66731,5.66639,5.66688,14000000.0
2007-03-08 21:14:00,5.66562,5.66784,5.66562,5.66782,10000000.0
2007-03-08 21:15:00,5.66657,5.66731,5.66583,5.66731,15000000.0
2007-03-08 21:16:00,5.6672,5.6672,5.666,5.66627,11000000.0
2007-03-08 21:17:00,5.66656,5.66769,5.66632,5.66682,13000000.0
2007-03-08 21:18:00,5.66744,5.66782,5.66633,5.66782,17000000.0
2007-03-08 21:19:00,5.66736,5.66761,5.66579,5.66589,12000000.0
2007-03-08 21:20:00,5.66672,5.66676,5.66588,5.66627,14000000.0
2007-03-08 21:21:00,5.66641,5.66778,5.66641,5.66711,11000000.0
2007-03-08 21:22:00,5.66701,5.66768,5.66678,5.66696,9000000.0
2007-03-08 21:23:00,5.66738,5.66838,5.6673,5.66838,7000000.0
2007-03-08 21:24:00,5.66803,5.66871,5.66725,5.66758,11000000.0
2007-03-08 21:25:00,5.66724,5.66792,5.6666,5.66688,7000000.0
2007-03-08 21:26:00,5.66702,5.66868,5.66687,5.66773,13000000.0
2007-03-08 21:27:00,5.6669,5.66761,5.66637,5.66637,11000000.0
2007-03-08 21:28:00,5.66622,5.66743,5.66571,5.66671,15000000.0
2007-03-08 21:29:00,5.66679,5.66762,5.66618,5.6668,12000000.0
2007-03-08 21:30:00,5.66655,5.6674,5.66634,5.66636,10000000.0
2007-03-08 21:31:00,5.66617,5.6672,5.66617,5.6672,10000000.0
2007-03-08 21:32:00,5.6658,5.66705,5.66574,5.66652,12000000.0
2007-03-08 21:33:00,5.66604,5.66662,5.66532,5.66594,19000000.0
2007-03-08 21:34:00,5.666,5.66621,5.66433,5.66494,8000000.0
2007-03-08 21:35:00,5.66506,5.66573,5.66424,5.66499,20000000.0
2007-03-08 21:36:00,5.66476,5.66484,5.66309,5.66442,19000000.0
2007-03-08 21:37:00,5.66312,5.66335,5.66165,5.66165,19000000.0
2007-03-08 21:38:00,5.66192,5.66192,5.66021,5.66083,13000000.0
2007-03-08 21:39:00,5.66182,5.66382,5.66148,5.66376,17000000.0
2007-03-08 21:40:00,5.66413,5.66413,5.66248,5.66324,7000000.0
2007-03-08 21:41:00,5.66423,5.66426,5.66245,5.66364,11000000.0
2007-03-08 21:42:00,5.6635,5.664,5.66196,5.66346,18000000.0
2007-03-08 21:43:00,5.66169,5.66366,5.66169,5.66298,13000000.0
2007-03-08 21:44:00,5.66293,5.66381,5.66192,5.6638,16000000.0
2007-03-08 21:45:00,5.66301,5.66338,5.66228,5.663,11000000.0
2007-03-08 21:46:00,5.6629,5.66421,5.6625,5.66377,13000000.0
2007-03-08 21:47:00,5.66411,5.6647,5.66269,5.6647,13000000.0
2007-03-08 21:48:00,5.66378,5.66451,5.66275,5.66384,17000000.0
2007-03-08 21:49:00,5.66233,5.6628,5.66202,5.66252,8000000.0
2007-03-08 21:50:00,5.66352,5.66457,5.66291,5.66446,11000000.0
2007-03-08 21:51:00,5.6638,5.66417,5.66284,5.66404,13000000.0
2007-03-08 21:52:00,5.66367,5.66423,5.66298,5.66344,13000000.0
2007-03-08 21:53:00,5.6638,5.66442,5.66322,5.66333,14000000.0
2007-03-08 21:54:00,5.66318,5.66462,5.6629,5.66462,11000000.0
2007-03-08 21:55:00,5.66445,5.6645,5.66303,5.66398,17000000.0
2007-03-08 21:56:00,5.66341,5.66399,5.66223,5.66345,12000000.0
2007-03-08 21:57:00,5.66377,5.66467,5.66291,5.6633,16000000.0
2007-03-08 21:58:00,5.66356,5.66456,5.66318,5.66371,9000000.0
2007-03-08 21:59:00,5.66449,5.665,5.66313,5.66436,18000000.0
2007-03-08 22:00:00,5.66469,5.66504,5.66358,5.66358,13000000.0
2007-03-08 22:01:00,5.66433,5.66461,5.66402,5.6646,11000000.0
2007-03-08 22:02:00,5.66523,5.66529,5.66315,5.66347,17000000.0
2007-03-08 22:03:00,5.66414,5.66529,5.66399,5.66511,23000000.0
2007-03-08 22:04:00,5.66516,5.66516,5.66393,5.66413,15000000.0
2007-03-08 22:05:00,5.66357,5.66518,5.66357,5.66438,14000000.0
2007-03-08 22:06:00,5.66506,5.66552,5.66349,5.6648,15000000.0
2007-03-08 22:07:00,5.66538,5.66574,5.66478,5.66574,9000000.0
2007-03-08 22:08:00,5.66634,5.66684,5.66469,5.66565,18000000.0
2007-03-08 22:09:00,5.66624,5.66697,5.66537,5.6666,11000000.0
2007-03-08 22:10:00,5.66723,5.66734,5.66569,5.66581,7000000.0
2007-03-08 22:11:00,5.66578,5.66685,5.66574,5.66657,8000000.0
2007-03-08 22:12:00,5.6672,5.6672,5.66575,5.66575,16000000.0
2007-03-08 22:13:00,5.66544,5.66716,5.66544,5.66605,24000000.0
2007-03-08 22:14:00,5.66615,5.66672,5.66587,5.66587,9000000.0
2007-03-08 22:15:00,5.66667,5.66667,5.6655,5.6655,10000000.0
2007-03-08 22:16:00,5.6659,5.66705,5.66529,5.66696,13000000.0
2007-03-08 22:17:00,5.6668,5.66751,5.66628,5.66679,20000000.0
2007-03-08 22:18:00,5.66661,5.66689,5.66596,5.66599,11000000.0
2007-03-08 22:19:00,5.66656,5.66717,5.66561,5.66574,15000000.0
2007-03-08 22:20:00,5.66603,5.66691,5.6655,5.66632,16000000.0
2007-03-08 22:21:00,5.66631,5.66739,5.66604,5.66684,12000000.0
2007-03-08 22:22:00,5.66671,5.66708,5.6649,5.66582,14000000.0
2007-03-08 22:23:00,5.66524,5.66602,5.66479,5.66539,11000000.0
2007-03-08 22:24:00,5.6654,5.66574,5.66436,5.66513,16000000.0
2007-03-08 22:25:00,5.66614,5.66671,5.66545,5.66601,14000000.0
2007-03-08 22:26:00,5.66619,5.6662,5.66534,5.66616,10000000.0
2007-03-08 22:27:00,5.66602,5.66695,5.66578,5.66695,14000000.0
2007-03-08 22:28:00,5.66568,5.66691,5.66531,5.66577,12000000.0
2007-03-08 22:29:00,5.66591,5.66693,5.66547,5.66595,13000000.0
2007-03-08 22:30:00,5.66568,5.66706,5.66551,5.66706,8000000.0
2007-03-08 22:31:00,5.66639,5.66639,5.66531,5.66608,11000000.0
2007-03-08 22:32:00,5.66651,5.66651,5.66472,5.66472,20000000.0
2007-03-08 22:33:00,5.66467,5.66631,5.66467,5.66631,11000000.0
2007-03-08 22:34:00,5.66586,5.66658,5.66534,5.66658,10000000.0
2007-03-08 22:35:00,5.6655,5.66641,5.66518,5.66532,13000000.0
2007-03-08 22:36:00,5.66656,5.66656,5.66503,5.66575,9000000.0
2007-03-08 22:37:00,5.66612,5.66654,5.665,5.665,13000000.0
2007-03-08 22:38:00,5.66548,5.66601,5.66492,5.66565,9000000.0
2007-03-08 22:39:00,5.6664,5.66655,5.66513,5.66553,12000000.0
2007-03-08 22:40:00,5.66629,5.66629,5.66483,5.66483,9000000.0
2007-03-08 22:41:00,5.66468,5.66615,5.66468,5.66598,14000000.0
2007-03-08 22:42:00,5.66619,5.66645,5.66619,5.6663,13000000.0
2007-03-08 22:43:00,5.66642,5.66642,5.6661,5.66635,12000000.0
2007-03-08 22:44:00,5.66602,5.66614,5.66513,5.66586,15000000.0
2007-03-08 22:45:00,5.66579,5.6662,5.66508,5.6659,13000000.0
2007-03-08 22:46:00,5.66624,5.66675,5.66548,5.66593,14000000.0
2007-03-08 22:47:00,5.6661,5.66632,5.66554,5.66563,15000000.0
2007-03-08 22:48:00,5.6655,5.66599,5.66514,5.66514,13000000.0
2007-03-08 22:49:00,5.66558,5.6664,5.66528,5.66528,13000000.0
2007-03-08 22:50:00,5.66518,5.6668,5.66518,5.66648,15000000.0
2007-03-08 22:51:00,5.66706,5.66706,5.66534,5.66534,14000000.0
2007-03-08 22:52:00,5.66591,5.66649,5.66573,5.66615,9000000.0
2007-03-08 22:53:00,5.66625,5.66659,5.66519,5.66581,15000000.0
2007-03-08 22:54:00,5.66521,5.66566,5.66428,5.66537,17000000.0
2007-03-08 22:55:00,5.66499,5.666,5.66454,5.66495,16000000.0
2007-03-08 22:56:00,5.66527,5.66595,5.66467,5.66524,13000000.0
2007-03-08 22:57:00,5.66559,5.66583,5.6645,5.66531,8000000.0
2007-03-08 22:58:00,5.6655,5.66593,5.66489,5.66522,8000000.0
2007-03-08 22:59:00,5.66498,5.66602,5.66421,5.66511,19000000.0
2007-03-08 23:00:00,5.66477,5.66575,5.6645,5.6653,10000000.0
2007-03-08 23:01:00,5.66525,5.66588,5.66493,5.66576,7000000.0
2007-03-08 23:02:00,5.66526,5.66597,5.66496,5.66541,15000000.0
2007-03-08 23:03:00,5.66557,5.66693,5.66557,5.66609,17000000.0
2007-03-08 23:04:00,5.66595,5.66657,5.66531,5.66657,19000000.0
2007-03-08 23:05:00,5.66643,5.6667,5.66609,5.66662,9000000.0
2007-03-08 23:06:00,5.66676,5.66714,5.66558,5.66617,12000000.0
2007-03-08 23:07:00,5.66618,5.66691,5.6651,5.66592,14000000.0
2007-03-08 23:08:00,5.6657,5.66704,5.66569,5.6667,16000000.0
2007-03-08 23:09:00,5.66696,5.66698,5.66516,5.66516,9000000.0
2007-03-08 23:10:00,5.66516,5.66628,5.66516,5.66561,12000000.0
2007-03-08 23:11:00,5.66557,5.66704,5.66535,5.66636,14000000.0
2007-03-08 23:12:00,5.66712,5.66712,5.66534,5.66534,7000000.0
2007-03-08 23:13:00,5.66571,5.66712,5.66535,5.66712,14000000.0
2007-03-08 23:14:00,5.66526,5.66676,5.66526,5.66635,19000000.0
2007-03-08 23:15:00,5.66549,5.66672,5.66542,5.66576,13000000.0
2007-03-08 23:16:00,5.66607,5.66827,5.66576,5.66827,15000000.0
2007-03-08 23:17:00,5.66893,5.66893,5.66753,5.66774,11000000.0
2007-03-08 23:18:00,5.66835,5.66913,5.66736,5.66847,12000000.0
2007-03-08 23:19:00,5.66873,5.67016,5.66843,5.66892,14000000.0
2007-03-08 23:20:00,5.66813,5.66915,5.66743,5.66793,19000000.0
2007-03-08 23:21:00,5.66797,5.66866,5.66749,5.66797,7000000.0
2007-03-08 23:22:00,5.66796,5.66884,5.6672,5.6673,15000000.0
2007-03-08 23:23:00,5.66837,5.66881,5.66666,5.66668,11000000.0
2007-03-08 23:24:00,5.6673,5.6678,5.66669,5.66708,14000000.0
2007-03-08 23:25:00,5.6672,5.66738,5.66661,5.66661,11000000.0
2007-03-08 23:26:00,5.66698,5.66845,5.66698,5.66768,14000000.0
2007-03-08 23:27:00,5.66809,5.66896,5.66746,5.66896,11000000.0
2007-03-08 23:28:00,5.66847,5.6686,5.66656,5.66656,12000000.0
2007-03-08 23:29:00,5.66684,5.66798,5.66634,5.66688,16000000.0
2007-03-08 23:30:00,5.66593,5.66768,5.66593,5.66691,20000000.0
2007-03-08 23:31:00,5.66717,5.66738,5.66581,5.66655,11000000.0
2007-03-08 23:32:00,5.66652,5.66726,5.66604,5.66604,16000000.0
2007-03-08 23:33:00,5.66587,5.66686,5.66533,5.66663,12000000.0
2007-03-08 23:34:00,5.66741,5.66753,5.66581,5.66713,13000000.0
2007-03-08 23:35:00,5.66723,5.66723,5.66604,5.66662,9000000.0
2007-03-08 23:36:00,5.66664,5.66712,5.66597,5.66597,9000000.0
2007-03-08 23:37:00,5.66607,5.66747,5.66559,5.66661,14000000.0
2007-03-08 23:38:00,5.66743,5.66769,5.66653,5.66665,13000000.0
2007-03-08 23:39:00,5.66675,5.66675,5.66518,5.66618,17000000.0
2007-03-08 23:40:00,5.66611,5.66708,5.66546,5.666,12000000.0
2007-03-08 23:41:00,5.66571,5.66678,5.66452,5.66629,17000000.0
2007-03-08 23:42:00,5.66559,5.66626,5.66513,5.66543,22000000.0
2007-03-08 23:43:00,5.6658,5.66665,5.66553,5.66573,15000000.0
2007-03-08 23:44:00,5.66597,5.66737,5.66563,5.66573,14000000.0
2007-03-08 23:45:00,5.66727,5.66803,5.66618,5.66737,20000000.0
2007-03-08 23:46:00,5.66782,5.66782,5.66636,5.66659,14000000.0
2007-03-08 23:47:00,5.66626,5.66626,5.66596,5.66603,10000000.0
2007-03-08 23:48:00,5.66616,5.66827,5.66616,5.66716,18000000.0
2007-03-08 23:49:00,5.66713,5.66797,5.66622,5.66622,14000000.0
2007-03-08 23:50:00,5.66638,5.66805,5.66638,5.66721,13000000.0
2007-03-08 23:51:00,5.66678,5.66795,5.66666,5.6671,8000000.0
2007-03-08 23:52:00,5.66698,5.66783,5.66658,5.66689,16000000.0
2007-03-08 23:53:00,5.6671,5.66732,5.66534,5.66703,18000000.0
2007-03-08 23:54:00,5.66672,5.6682,5.66672,5.66724,12000000.0
2007-03-08 23:55:00,5.66649,5.66785,5.66608,5.66772,19000000.0
2007-03-08 23:56:00,5.66779,5.66792,5.66604,5.66623,14000000.0
2007-03-08 23:57:00,5.66651,5.6681,5.66618,5.6675,16000000.0
2007-03-08 23:58:00,5.66694,5.66736,5.66507,5.66706,13000000.0
2007-03-08 23:59:00,5.6663,5.66649,5.66476,5.66497,14000000.0
2007-03-09 00:00:00,5.66554,5.66652,5.66457,5.66546,17000000.0
2007-03-09 00:01:00,5.66553,5.66697,5.66548,5.66604,12000000.0
2007-03-09 00:02:00,5.66666,5.6675,5.66574,5.66614,15000000.0
2007-03-09 00:03:00,5.66626,5.66773,5.66626,5.66773,14000000.0
2007-03-09 00:04:00,5.66634,5.66746,5.66634,5.66663,12000000.0
2007-03-09 00:05:00,5.66622,5.66762,5.66622,5.66649,12000000.0
2007-03-09 00:06:00,5.66597,5.66717,5.66515,5.66655,12000000.0
2007-03-09 00:07:00,5.66638,5.66668,5.66607,5.66616,11000000.0
2007-03-09 00:08:00,5.66627,5.66725,5.66616,5.66622,15000000.0
2007-03-09 00:09:00,5.66586,5.66692,5.66586,5.66637,12000000.0
2007-03-09 00:10:00,5.66632,5.66714,5.6658,5.66608,19000000.0
2007-03-09 00:11:00,5.66569,5.66599,5.66569,5.66575,8000000.0
2007-03-09 00:12:00,5.66606,5.6668,5.66518,5.66518,9000000.0
2007-03-09 00:13:00,5.66479,5.6667,5.66479,5.66528,13000000.0
2007-03-09 00:14:00,5.6665,5.66695,5.66514,5.66551,14000000.0
2007-03-09 00:15:00,5.6664,5.6664,5.66511,5.66568,12000000.0
2007-03-09 00:16:00,5.66555,5.66605,5.66503,5.66539,12000000.0
2007-03-09 00:17:00,5.66457,5.66644,5.66457,5.66551,10000000.0
2007-03-09 00:18:00,5.66551,5.6657,5.66422,5.66422,19000000.0
2007-03-09 00:19:00,5.66551,5.66566,5.6641,5.66415,12000000.0
2007-03-09 00:20:00,5.66436,5.66588,5.66436,5.6648,11000000.0
2007-03-09 00:21:00,5.66482,5.6653,5.66422,5.66486,14000000.0
2007-03-09 00:22:00,5.66546,5.66686,5.66538,5.66686,13000000.0
2007-03-09 00:23:00,5.66672,5.66672,5.66522,5.66522,13000000.0
2007-03-09 00:24:00,5.66452,5.6658,5.66429,5.66502,9000000.0
2007-03-09 00:25:00,5.66496,5.66575,5.6641,5.66495,13000000.0
2007-03-09 00:26:00,5.66494,5.66524,5.66407,5.66415,14000000.0
2007-03-09 00:27:00,5.66509,5.66581,5.66405,5.66515,15000000.0
2007-03-09 00:28:00,5.66475,5.66708,5.66475,5.66708,7000000.0
2007-03-09 00:29:00,5.66724,5.66724,5.66558,5.66645,17000000.0
2007-03-09 00:30:00,5.66495,5.66622,5.66438,5.6649,9000000.0
2007-03-09 00:31:00,5.6657,5.66615,5.66456,5.66509,13000000.0
2007-03-09 00:32:00,5.66541,5.6656,5.66445,5.66458,8000000.0
2007-03-09 00:33:00,5.66466,5.66516,5.66401,5.66442,19000000.0
2007-03-09 00:34:00,5.66394,5.66519,5.66355,5.66519,15000000.0
2007-03-09 00:35:00,5.66562,5.66562,5.66414,5.66442,12000000.0
2007-03-09 00:36:00,5.66433,5.66448,5.66416,5.66436,15000000.0
2007-03-09 00:37:00,5.66432,5.66463,5.66374,5.66443,15000000.0
2007-03-09 00:38:00,5.66415,5.66445,5.66413,5.66439,18000000.0
2007-03-09 00:39:00,5.66434,5.66446,5.66412,5.66436,20000000.0
2007-03-09 00:40:00,5.66442,5.66454,5.66427,5.66427,10000000.0
2007-03-09 00:41:00,5.66429,5.66448,5.66418,5.66448,9000000.0
2007-03-09 00:42:00,5.66489,5.66618,5.66476,5.66613,16000000.0
2007-03-09 00:43:00,5.66594,5.66654,5.66542,5.66575,16000000.0
2007-03-09 00:44:00,5.66539,5.66663,5.66539,5.66598,10000000.0
2007-03-09 00:45:00,5.66609,5.66692,5.6653,5.66585,16000000.0
2007-03-09 00:46:00,5.66559,5.66584,5.66398,5.66504,12000000.0
2007-03-09 00:47:00,5.66562,5.66652,5.66551,5.66628,8000000.0
2007-03-09 00:48:00,5.6659,5.66608,5.66477,5.66518,16000000.0
2007-03-09 00:49:00,5.6654,5.66558,5.66532,5.66547,11000000.0
2007-03-09 00:50:00,5.66549,5.66607,5.66506,5.66506,9000000.0
2007-03-09 00:51:00,5.66543,5.6668,5.66543,5.66555,9000000.0
2007-03-09 00:52:00,5.66641,5.66699,5.66566,5.66584,18000000.0
2007-03-09 00:53:00,5.66586,5.66635,5.66503,5.66551,12000000.0
2007-03-09 00:54:00,5.66539,5.66568,5.66452,5.66489,12000000.0
2007-03-09 00:55:00,5.66566,5.66566,5.66437,5.6645,11000000.0
2007-03-09 00:56:00,5.66412,5.66437,5.66407,5.66425,14000000.0
2007-03-09 00:57:00,5.66458,5.66532,5.66407,5.6645,15000000.0
2007-03-09 00:58:00,5.66418,5.66423,5.66398,5.66405,9000000.0
2007-03-09 00:59:00,5.66421,5.66522,5.66382,5.66438,17000000.0
2007-03-09 01:00:00,5.66396,5.66513,5.66396,5.66505,12000000.0
2007-03-09 01:01:00,5.66499,5.66535,5.66437,5.66451,15000000.0
2007-03-09 01:02:00,5.66509,5.66561,5.66414,5.66542,10000000.0
2007-03-09 01:03:00,5.6652,5.66604,5.66475,5.66535,13000000.0
2007-03-09 01:04:00,5.66685,5.66709,5.66682,5.66689,13000000.0
2007-03-09 01:05:00,5.6666,5.66682,5.66582,5.66618,13000000.0
2007-03-09 01:06:00,5.66631,5.66635,5.66493,5.66568,12000000.0
2007-03-09 01:07:00,5.66529,5.66589,5.66478,5.66504,13000000.0
2007-03-09 01:08:00,5.66482,5.66705,5.66479,5.66561,15000000.0
2007-03-09 01:09:00,5.66601,5.66696,5.66582,5.66582,17000000.0
2007-03-09 01:10:00,5.66582,5.66591,5.66491,5.66502,10000000.0
2007-03-09 01:11:00,5.66378,5.66508,5.66378,5.66472,11000000.0
2007-03-09 01:12:00,5.66439,5.66464,5.66361,5.66393,10000000.0
2007-03-09 01:13:00,5.66418,5.66543,5.66406,5.66483,11000000.0
2007-03-09 01:14:00,5.66505,5.66566,5.66465,5.66536,13000000.0
2007-03-09 01:15:00,5.66462,5.66591,5.66454,5.66461,9000000.0
2007-03-09 01:16:00,5.66457,5.66561,5.66407,5.6644,12000000.0
2007-03-09 01:17:00,5.66431,5.66536,5.66412,5.66442,11000000.0
2007-03-09 01:18:00,5.66415,5.66549,5.66382,5.66382,12000000.0
2007-03-09 01:19:00,5.66443,5.66459,5.66253,5.66356,19000000.0
2007-03-09 01:20:00,5.663,5.665,5.663,5.6633,11000000.0
2007-03-09 01:21:00,5.66273,5.66445,5.66273,5.66403,12000000.0
2007-03-09 01:22:00,5.66446,5.66475,5.66309,5.66475,9000000.0
2007-03-09 01:23:00,5.66431,5.66489,5.6633,5.66489,13000000.0
2007-03-09 01:24:00,5.66515,5.66537,5.66401,5.66419,14000000.0
2007-03-09 01:25:00,5.66448,5.66556,5.66381,5.66509,11000000.0
2007-03-09 01:26:00,5.66391,5.6659,5.66385,5.6652,10000000.0
2007-03-09 01:27:00,5.66464,5.66554,5.66448,5.66529,17000000.0
2007-03-09 01:28:00,5.66461,5.66483,5.66362,5.66362,13000000.0
2007-03-09 01:29:00,5.66403,5.66473,5.66316,5.66473,19000000.0
2007-03-09 01:30:00,5.66444,5.66533,5.66321,5.66426,15000000.0
2007-03-09 01:31:00,5.6641,5.66488,5.66378,5.6641,15000000.0
2007-03-09 01:32:00,5.66399,5.66399,5.66375,5.66384,12000000.0
2007-03-09 01:33:00,5.66435,5.66468,5.66364,5.66364,8000000.0
2007-03-09 01:34:00,5.66374,5.66457,5.66374,5.66402,18000000.0
2007-03-09 01:35:00,5.6629,5.66492,5.6629,5.66332,12000000.0
2007-03-09 01:36:00,5.66305,5.66423,5.66284,5.6636,16000000.0
2007-03-09 01:37:00,5.66285,5.66437,5.66272,5.66281,15000000.0
2007-03-09 01:38:00,5.66269,5.66445,5.66212,5.66231,18000000.0
2007-03-09 01:39:00,5.66367,5.66392,5.66293,5.66392,10000000.0
2007-03-09 01:40:00,5.66398,5.66431,5.66312,5.66361,11000000.0
2007-03-09 01:41:00,5.66374,5.66486,5.66364,5.66364,16000000.0
2007-03-09 01:42:00,5.66315,5.66343,5.66315,5.66328,14000000.0
2007-03-09 01:43:00,5.66313,5.6648,5.66313,5.6648,16000000.0
2007-03-09 01:44:00,5.66457,5.66474,5.66383,5.66383,15000000.0
2007-03-09 01:45:00,5.66353,5.66409,5.66307,5.66366,16000000.0
2007-03-09 01:46:00,5.66308,5.66441,5.66285,5.66308,9000000.0
2007-03-09 01:47:00,5.66319,5.66425,5.66255,5.66255,17000000.0
2007-03-09 01:48:00,5.66371,5.66371,5.66206,5.6626,16000000.0
2007-03-09 01:49:00,5.66213,5.66305,5.66191,5.66305,10000000.0
2007-03-09 01:50:00,5.66297,5.66335,5.66217,5.6625,11000000.0
2007-03-09 01:51:00,5.66312,5.66368,5.66232,5.66301,12000000.0
2007-03-09 01:52:00,5.66295,5.66457,5.66259,5.66363,12000000.0
2007-03-09 01:53:00,5.66336,5.66387,5.66265,5.66331,18000000.0
2007-03-09 01:54:00,5.66284,5.66367,5.66181,5.66278,14000000.0
2007-03-09 01:55:00,5.66193,5.66332,5.66193,5.66278,18000000.0
2007-03-09 01:56:00,5.66331,5.66365,5.66228,5.66365,8000000.0
2007-03-09 01:57:00,5.66343,5.66379,5.6618,5.6628,13000000.0
2007-03-09 01:58:00,5.66286,5.66353,5.66256,5.66264,11000000.0
2007-03-09 01:59:00,5.6629,5.66384,5.6628,5.6628,11000000.0
2007-03-09 02:00:00,5.66294,5.66402,5.66294,5.66402,16000000.0
2007-03-09 02:01:00,5.66419,5.66513,5.66358,5.66513,21000000.0
2007-03-09 02:02:00,5.66375,5.66512,5.66351,5.66387,10000000.0
2007-03-09 02:03:00,5.66354,5.6645,5.66326,5.66404,8000000.0
2007-03-09 02:04:00,5.66388,5.66402,5.66283,5.66283,14000000.0
2007-03-09 02:05:00,5.6635,5.66414,5.66253,5.66401,14000000.0
2007-03-09 02:06:00,5.66338,5.66429,5.66296,5.66296,15000000.0
2007-03-09 02:07:00,5.66267,5.66392,5.66243,5.66273,10000000.0
2007-03-09 02:08:00,5.66317,5.66435,5.66284,5.66325,16000000.0
2007-03-09 02:09:00,5.66296,5.6645,5.6622,5.66337,18000000.0
2007-03-09 02:10:00,5.66418,5.66471,5.66312,5.66338,16000000.0
2007-03-09 02:11:00,5.66396,5.66396,5.66252,5.66315,14000000.0
2007-03-09 02:12:00,5.66325,5.66445,5.66288,5.66412,10000000.0
2007-03-09 02:13:00,5.66402,5.66459,5.66259,5.66459,15000000.0
2007-03-09 02:14:00,5.66388,5.66431,5.66287,5.66431,19000000.0
2007-03-09 02:15:00,5.66311,5.66414,5.66299,5.6637,12000000.0
2007-03-09 02:16:00,5.66239,5.66392,5.66239,5.6637,18000000.0
2007-03-09 02:17:00,5.66375,5.66397,5.66264,5.66264,14000000.0
2007-03-09 02:18:00,5.66265,5.66426,5.66263,5.66384,12000000.0
2007-03-09 02:19:00,5.6637,5.66436,5.66314,5.66366,14000000.0
2007-03-09 02:20:00,5.66401,5.66468,5.66316,5.6633,13000000.0
2007-03-09 02:21:00,5.66443,5.66443,5.66307,5.66374,15000000.0
2007-03-09 02:22:00,5.66401,5.6646,5.6628,5.66444,13000000.0
2007-03-09 02:23:00,5.66523,5.66525,5.66386,5.66501,16000000.0
2007-03-09 02:24:00,5.66372,5.66443,5.66302,5.66359,17000000.0
2007-03-09 02:25:00,5.66357,5.66521,5.66356,5.66451,10000000.0
2007-03-09 02:26:00,5.66416,5.66513,5.66364,5.66449,13000000.0
2007-03-09 02:27:00,5.66504,5.66504,5.66374,5.66493,7000000.0
2007-03-09 02:28:00,5.66498,5.66502,5.66478,5.66482,9000000.0
2007-03-09 02:29:00,5.66447,5.66521,5.66349,5.66473,20000000.0
2007-03-09 02:30:00,5.66486,5.66486,5.66343,5.66355,11000000.0
2007-03-09 02:31:00,5.66352,5.66461,5.66315,5.66315,9000000.0
2007-03-09 02:32:00,5.66335,5.66483,5.66335,5.66414,13000000.0
2007-03-09 02:33:00,5.66364,5.66458,5.66325,5.66338,14000000.0
2007-03-09 02:34:00,5.66322,5.66445,5.66297,5.66445,17000000.0
2007-03-09 02:35:00,5.66404,5.66476,5.66289,5.66406,15000000.0
2007-03-09 02:36:00,5.66395,5.6646,5.66312,5.66394,14000000.0
2007-03-09 02:37:00,5.66377,5.66414,5.66321,5.66324,13000000.0
2007-03-09 02:38:00,5.66432,5.66438,5.66275,5.66354,14000000.0
2007-03-09 02:39:00,5.66394,5.66495,5.66358,5.66358,15000000.0
2007-03-09 02:40:00,5.66363,5.6639,5.66281,5.66281,12000000.0
2007-03-09 02:41:00,5.66264,5.66399,5.66264,5.66374,13000000.0
2007-03-09 02:42:00,5.66344,5.66474,5.66309,5.66388,16000000.0
2007-03-09 02:43:00,5.66389,5.6646,5.66296,5.66296,18000000.0
2007-03-09 02:44:00,5.66302,5.66401,5.66267,5.66372,10000000.0
2007-03-09 02:45:00,5.66259,5.664,5.66243,5.664,14000000.0
2007-03-09 02:46:00,5.66298,5.66445,5.66298,5.66394,18000000.0
2007-03-09 02:47:00,5.66356,5.66423,5.66268,5.66293,17000000.0
2007-03-09 02:48:00,5.66314,5.6639,5.66286,5.66286,7000000.0
2007-03-09 02:49:00,5.66343,5.66459,5.66308,5.66353,13000000.0
2007-03-09 02:50:00,5.663,5.66389,5.6628,5.6628,14000000.0
2007-03-09 02:51:00,5.66248,5.6638,5.66208,5.66329,15000000.0
2007-03-09 02:52:00,5.66356,5.66424,5.66291,5.66406,15000000.0
2007-03-09 02:53:00,5.66444,5.66455,5.66297,5.66416,9000000.0
2007-03-09 02:54:00,5.66456,5.66566,5.66319,5.66466,13000000.0
2007-03-09 02:55:00,5.66496,5.66496,5.6629,5.66319,11000000.0
2007-03-09 02:56:00,5.66369,5.66455,5.66283,5.66351,18000000.0
2007-03-09 02:57:00,5.66342,5.664,5.66167,5.66167,13000000.0
2007-03-09 02:58:00,5.66234,5.66329,5.6611,5.66255,9000000.0
2007-03-09 02:59:00,5.66238,5.66298,5.66106,5.66177,14000000.0
2007-03-09 03:00:00,5.66207,5.66281,5.66115,5.66115,11000000.0
2007-03-09 03:01:00,5.66238,5.66266,5.66109,5.66214,11000000.0
2007-03-09 03:02:00,5.66161,5.66229,5.66042,5.66227,11000000.0
2007-03-09 03:03:00,5.66105,5.66248,5.66025,5.66147,23000000.0
2007-03-09 03:04:00,5.66233,5.6628,5.66202,5.66202,11000000.0
2007-03-09 03:05:00,5.66175,5.66394,5.66175,5.66276,17000000.0
2007-03-09 03:06:00,5.66248,5.66392,5.66206,5.66295,9000000.0
2007-03-09 03:07:00,5.66371,5.66424,5.66228,5.66255,15000000.0
2007-03-09 03:08:00,5.66255,5.66357,5.6624,5.66263,12000000.0
2007-03-09 03:09:00,5.66309,5.66309,5.66188,5.66273,15000000.0
2007-03-09 03:10:00,5.6623,5.66246,5.65859,5.66087,19000000.0
2007-03-09 03:11:00,5.65999,5.66146,5.65943,5.66146,15000000.0
2007-03-09 03:12:00,5.66038,5.66172,5.66038,5.66136,18000000.0
2007-03-09 03:13:00,5.66119,5.66226,5.66024,5.66048,18000000.0
2007-03-09 03:14:00,5.66108,5.66138,5.66022,5.66037,10000000.0
2007-03-09 03:15:00,5.66121,5.66157,5.66073,5.66089,7000000.0
2007-03-09 03:16:00,5.66158,5.66158,5.65965,5.65965,8000000.0
2007-03-09 03:17:00,5.65969,5.66125,5.65969,5.66125,10000000.0
2007-03-09 03:18:00,5.66152,5.66152,5.65916,5.65986,15000000.0
2007-03-09 03:19:00,5.66087,5.6618,5.66043,5.66045,10000000.0
2007-03-09 03:20:00,5.66113,5.66238,5.66085,5.66085,16000000.0
2007-03-09 03:21:00,5.66085,5.66168,5.66037,5.66168,11000000.0
2007-03-09 03:22:00,5.66202,5.66229,5.6609,5.66229,10000000.0
2007-03-09 03:23:00,5.66158,5.66304,5.66158,5.66191,12000000.0
2007-03-09 03:24:00,5.662,5.66314,5.66155,5.66155,13000000.0
2007-03-09 03:25:00,5.66114,5.66212,5.66045,5.66151,11000000.0
2007-03-09 03:26:00,5.66066,5.66086,5.6605,5.66065,13000000.0
2007-03-09 03:27:00,5.66109,5.6634,5.66109,5.66328,14000000.0
2007-03-09 03:28:00,5.66247,5.66281,5.66109,5.66135,18000000.0
2007-03-09 03:29:00,5.66174,5.66256,5.66131,5.662,15000000.0
2007-03-09 03:30:00,5.66219,5.66251,5.66161,5.66179,10000000.0
2007-03-09 03:31:00,5.66169,5.66251,5.66092,5.66135,13000000.0
2007-03-09 03:32:00,5.66037,5.66211,5.66034,5.66132,16000000.0
2007-03-09 03:33:00,5.66033,5.66268,5.66033,5.66268,13000000.0
2007-03-09 03:34:00,5.66167,5.66246,5.66031,5.66031,16000000.0
2007-03-09 03:35:00,5.66034,5.66158,5.66025,5.66158,10000000.0
2007-03-09 03:36:00,5.66265,5.66265,5.66065,5.66121,11000000.0
2007-03-09 03:37:00,5.66088,5.66196,5.66063,5.6616,13000000.0
2007-03-09 03:38:00,5.66071,5.66167,5.66013,5.66136,13000000.0
2007-03-09 03:39:00,5.66104,5.66104,5.66038,5.66056,13000000.0
2007-03-09 03:40:00,5.66059,5.66062,5.66028,5.66028,12000000.0
2007-03-09 03:41:00,5.66039,5.6605,5.66024,5.66045,16000000.0
2007-03-09 03:42:00,5.66087,5.66223,5.66056,5.66141,21000000.0
2007-03-09 03:43:00,5.66104,5.6615,5.6601,5.66109,18000000.0
2007-03-09 03:44:00,5.66138,5.66227,5.66064,5.66207,15000000.0
2007-03-09 03:45:00,5.66166,5.66253,5.66117,5.66186,9000000.0
2007-03-09 03:46:00,5.66149,5.66192,5.66096,5.66192,8000000.0
2007-03-09 03:47:00,5.66226,5.66229,5.66119,5.66119,11000000.0
2007-03-09 03:48:00,5.66065,5.66232,5.66027,5.66232,9000000.0
2007-03-09 03:49:00,5.66216,5.66229,5.66101,5.66131,16000000.0
2007-03-09 03:50:00,5.66147,5.66236,5.66047,5.66047,19000000.0
2007-03-09 03:51:00,5.66051,5.66219,5.66051,5.66057,9000000.0
2007-03-09 03:52:00,5.66056,5.66258,5.66056,5.66121,19000000.0
2007-03-09 03:53:00,5.66081,5.66081,5.66026,5.66027,10000000.0
2007-03-09 03:54:00,5.66082,5.66236,5.66082,5.66144,17000000.0
2007-03-09 03:55:00,5.66162,5.66162,5.6596,5.66074,16000000.0
2007-03-09 03:56:00,5.66076,5.6614,5.66049,5.66087,7000000.0
2007-03-09 03:57:00,5.66126,5.6622,5.6609,5.66197,11000000.0
2007-03-09 03:58:00,5.66256,5.66256,5.66117,5.66117,12000000.0
2007-03-09 03:59:00,5.66231,5.66231,5.66055,5.66119,17000000.0
2007-03-09 04:00:00,5.66065,5.66086,5.66061,5.6608,12000000.0
2007-03-09 04:01:00,5.66055,5.66089,5.66054,5.66089,16000000.0
2007-03-09 04:02:00,5.66076,5.66193,5.66076,5.66119,14000000.0
2007-03-09 04:03:00,5.66056,5.66162,5.6597,5.6597,12000000.0
2007-03-09 04:04:00,5.65979,5.66114,5.65926,5.66055,16000000.0
2007-03-09 04:05:00,5.65954,5.66029,5.65885,5.66029,13000000.0
2007-03-09 04:06:00,5.65909,5.66059,5.65909,5.65937,16000000.0
2007-03-09 04:07:00,5.65945,5.66068,5.65945,5.6604,13000000.0
2007-03-09 04:08:00,5.66077,5.66093,5.65897,5.65933,14000000.0
2007-03-09 04:09:00,5.65933,5.66083,5.65933,5.65934,10000000.0
2007-03-09 04:10:00,5.65922,5.66052,5.65922,5.65996,12000000.0
2007-03-09 04:11:00,5.66012,5.66047,5.65898,5.65898,14000000.0
2007-03-09 04:12:00,5.65913,5.66067,5.6589,5.66016,19000000.0
2007-03-09 04:13:00,5.65962,5.66053,5.65915,5.65971,20000000.0
2007-03-09 04:14:00,5.6597,5.66074,5.65916,5.65916,12000000.0
2007-03-09 04:15:00,5.65977,5.66055,5.65882,5.65882,8000000.0
2007-03-09 04:16:00,5.65965,5.66047,5.65928,5.65928,13000000.0
2007-03-09 04:17:00,5.65958,5.66088,5.65902,5.65946,15000000.0
2007-03-09 04:18:00,5.65977,5.66118,5.65967,5.66118,9000000.0
2007-03-09 04:19:00,5.66072,5.66132,5.65985,5.66012,12000000.0
2007-03-09 04:20:00,5.66036,5.66104,5.65983,5.65983,9000000.0
2007-03-09 04:21:00,5.66045,5.66164,5.66022,5.66083,17000000.0
2007-03-09 04:22:00,5.66154,5.6618,5.66057,5.6607,14000000.0
2007-03-09 04:23:00,5.66097,5.6615,5.66061,5.66068,10000000.0
2007-03-09 04:24:00,5.66075,5.66108,5.66007,5.6603,12000000.0
2007-03-09 04:25:00,5.66063,5.66145,5.66057,5.66122,10000000.0
2007-03-09 04:26:00,5.66164,5.66167,5.66088,5.66128,7000000.0
2007-03-09 04:27:00,5.66105,5.66223,5.66105,5.66171,15000000.0
2007-03-09 04:28:00,5.66135,5.66176,5.66075,5.66165,7000000.0
2007-03-09 04:29:00,5.66069,5.66143,5.6597,5.66086,14000000.0
2007-03-09 04:30:00,5.66076,5.66148,5.65996,5.66055,11000000.0
2007-03-09 04:31:00,5.66051,5.66051,5.6598,5.6598,15000000.0
2007-03-09 04:32:00,5.66015,5.66129,5.66003,5.66129,17000000.0
2007-03-09 04:33:00,5.66066,5.661,5.66031,5.66073,14000000.0
2007-03-09 04:34:00,5.6605,5.66051,5.66014,5.66016,9000000.0
2007-03-09 04:35:00,5.66026,5.66093,5.6597,5.6597,12000000.0
2007-03-09 04:36:00,5.65937,5.66049,5.65878,5.65996,12000000.0
2007-03-09 04:37:00,5.65989,5.66034,5.65853,5.65938,12000000.0
2007-03-09 04:38:00,5.65899,5.65936,5.65899,5.65919,11000000.0
2007-03-09 04:39:00,5.65938,5.65943,5.65921,5.65925,17000000.0
2007-03-09 04:40:00,5.66074,5.66074,5.65889,5.6596,9000000.0
2007-03-09 04:41:00,5.65988,5.66076,5.6591,5.66076,10000000.0
2007-03-09 04:42:00,5.66012,5.66079,5.65954,5.66029,8000000.0
2007-03-09 04:43:00,5.66018,5.66111,5.65916,5.66048,18000000.0
2007-03-09 04:44:00,5.65996,5.66095,5.65921,5.65921,9000000.0
2007-03-09 04:45:00,5.65904,5.6601,5.65898,5.65998,9000000.0
2007-03-09 04:46:00,5.66076,5.66076,5.6593,5.65966,16000000.0
2007-03-09 04:47:00,5.65935,5.65979,5.65879,5.65879,12000000.0
2007-03-09 04:48:00,5.65882,5.65999,5.65882,5.65991,10000000.0
2007-03-09 04:49:00,5.66012,5.66012,5.65893,5.6592,16000000.0
2007-03-09 04:50:00,5.65895,5.66023,5.65808,5.65934,16000000.0
2007-03-09 04:51:00,5.65988,5.65988,5.65785,5.65791,20000000.0
2007-03-09 04:52:00,5.65799,5.65889,5.65733,5.65733,13000000.0
2007-03-09 04:53:00,5.65696,5.65783,5.65611,5.65611,11000000.0
2007-03-09 04:54:00,5.65666,5.659,5.65666,5.65743,11000000.0
2007-03-09 04:55:00,5.65724,5.65833,5.65684,5.65707,12000000.0
2007-03-09 04:56:00,5.65772,5.65885,5.6575,5.6581,16000000.0
2007-03-09 04:57:00,5.65699,5.65834,5.65683,5.65834,7000000.0
2007-03-09 04:58:00,5.65808,5.65871,5.65726,5.6574,13000000.0
2007-03-09 04:59:00,5.65771,5.6589,5.65765,5.65786,17000000.0
2007-03-09 05:00:00,5.65762,5.65914,5.65719,5.65719,10000000.0
2007-03-09 05:01:00,5.6571,5.65865,5.6571,5.65865,13000000.0
2007-03-09 05:02:00,5.65858,5.65881,5.65843,5.65879,18000000.0
2007-03-09 05:03:00,5.65845,5.65845,5.65683,5.65745,9000000.0
2007-03-09 05:04:00,5.65687,5.65726,5.65583,5.65653,12000000.0
2007-03-09 05:05:00,5.65661,5.65801,5.65649,5.6577,10000000.0
2007-03-09 05:06:00,5.65782,5.65862,5.65689,5.65862,20000000.0
2007-03-09 05:07:00,5.6574,5.65825,5.65702,5.65782,10000000.0
2007-03-09 05:08:00,5.65764,5.65837,5.65715,5.65754,17000000.0
2007-03-09 05:09:00,5.65865,5.65865,5.65694,5.65738,15000000.0
2007-03-09 05:10:00,5.65752,5.65905,5.65752,5.65905,10000000.0
2007-03-09 05:11:00,5.65875,5.65947,5.65794,5.65878,16000000.0
2007-03-09 05:12:00,5.65849,5.65919,5.65784,5.65919,7000000.0
2007-03-09 05:13:00,5.65924,5.65924,5.65745,5.65745,12000000.0
2007-03-09 05:14:00,5.65882,5.65968,5.6585,5.65864,14000000.0
2007-03-09 05:15:00,5.65876,5.65906,5.658,5.65906,16000000.0
2007-03-09 05:16:00,5.65885,5.65954,5.65856,5.65943,15000000.0
2007-03-09 05:17:00,5.65946,5.65946,5.65822,5.65858,10000000.0
2007-03-09 05:18:00,5.65865,5.6593,5.65791,5.6593,13000000.0
2007-03-09 05:19:00,5.65803,5.65846,5.65784,5.65787,13000000.0
2007-03-09 05:20:00,5.65761,5.65776,5.65744,5.65765,20000000.0
2007-03-09 05:21:00,5.65795,5.65906,5.65795,5.65829,9000000.0
2007-03-09 05:22:00,5.65831,5.65936,5.65766,5.65828,17000000.0
2007-03-09 05:23:00,5.65771,5.65901,5.65771,5.65827,14000000.0
2007-03-09 05:24:00,5.65805,5.65871,5.65737,5.65772,19000000.0
2007-03-09 05:25:00,5.65745,5.658,5.65677,5.65698,13000000.0
2007-03-09 05:26:00,5.65717,5.65823,5.65678,5.65794,13000000.0
2007-03-09 05:27:00,5.65833,5.65833,5.6567,5.65804,13000000.0
2007-03-09 05:28:00,5.65835,5.65837,5.65659,5.65837,10000000.0
2007-03-09 05:29:00,5.65764,5.65831,5.65652,5.65707,17000000.0
2007-03-09 05:30:00,5.65693,5.65796,5.65685,5.65685,21000000.0
2007-03-09 05:31:00,5.65698,5.65774,5.6561,5.65697,13000000.0
2007-03-09 05:32:00,5.65734,5.65814,5.65687,5.65814,16000000.0
2007-03-09 05:33:00,5.65729,5.6574,5.6561,5.65659,13000000.0
2007-03-09 05:34:00,5.65692,5.65711,5.65553,5.65553,13000000.0
2007-03-09 05:35:00,5.65486,5.65663,5.65486,5.65652,14000000.0
2007-03-09 05:36:00,5.65594,5.65644,5.65532,5.65532,18000000.0
2007-03-09 05:37:00,5.65539,5.65623,5.65503,5.65503,12000000.0
2007-03-09 05:38:00,5.6551,5.65687,5.6551,5.65643,13000000.0
2007-03-09 05:39:00,5.65716,5.65753,5.65612,5.65753,21000000.0
2007-03-09 05:40:00,5.65755,5.65755,5.65582,5.65714,14000000.0
2007-03-09 05:41:00,5.65652,5.6572,5.65558,5.6572,13000000.0
2007-03-09 05:42:00,5.65652,5.65724,5.65558,5.65558,8000000.0
2007-03-09 05:43:00,5.65591,5.65671,5.65529,5.65586,13000000.0
2007-03-09 05:44:00,5.65615,5.65749,5.6561,5.65714,13000000.0
2007-03-09 05:45:00,5.65692,5.65727,5.65546,5.65657,24000000.0
2007-03-09 05:46:00,5.65672,5.65698,5.65493,5.65633,14000000.0
2007-03-09 05:47:00,5.65615,5.65646,5.65555,5.6561,11000000.0
2007-03-09 05:48:00,5.65644,5.65681,5.65544,5.65636,18000000.0
2007-03-09 05:49:00,5.65641,5.65699,5.65579,5.65579,10000000.0
2007-03-09 05:50:00,5.65639,5.65705,5.65577,5.65618,10000000.0
2007-03-09 05:51:00,5.65579,5.65705,5.65556,5.65705,11000000.0
2007-03-09 05:52:00,5.65699,5.65699,5.65598,5.65658,19000000.0
2007-03-09 05:53:00,5.65615,5.65688,5.65551,5.65688,15000000.0
2007-03-09 05:54:00,5.65581,5.65683,5.65581,5.65657,7000000.0
2007-03-09 05:55:00,5.6562,5.65655,5.65569,5.65569,12000000.0
2007-03-09 05:56:00,5.65579,5.65685,5.65537,5.65572,16000000.0
2007-03-09 05:57:00,5.65592,5.65617,5.65516,5.65519,11000000.0
2007-03-09 05:58:00,5.65516,5.65657,5.65516,5.65581,22000000.0
2007-03-09 05:59:00,5.65554,5.65638,5.65493,5.65561,9000000.0
2007-03-09 06:00:00,5.65523,5.65597,5.65462,5.65502,17000000.0
2007-03-09 06:01:00,5.65579,5.65614,5.65494,5.65589,18000000.0
2007-03-09 06:02:00,5.65621,5.65647,5.65481,5.65546,18000000.0
2007-03-09 06:03:00,5.65546,5.65599,5.65486,5.65513,16000000.0
2007-03-09 06:04:00,5.65409,5.65577,5.65405,5.65531,8000000.0
2007-03-09 06:05:00,5.65499,5.65555,5.65484,5.65555,10000000.0
2007-03-09 06:06:00,5.65458,5.6555,5.65458,5.65499,27000000.0
2007-03-09 06:07:00,5.65478,5.65572,5.65404,5.65511,17000000.0
2007-03-09 06:08:00,5.65504,5.65568,5.65381,5.65557,14000000.0
2007-03-09 06:09:00,5.6553,5.6553,5.65399,5.65459,13000000.0
2007-03-09 06:10:00,5.65445,5.65518,5.65378,5.65464,14000000.0
2007-03-09 06:11:00,5.65434,5.65557,5.65407,5.65488,16000000.0
2007-03-09 06:12:00,5.65549,5.65575,5.65412,5.65483,17000000.0
2007-03-09 06:13:00,5.65537,5.65564,5.65397,5.65511,14000000.0
2007-03-09 06:14:00,5.65495,5.65569,5.65388,5.65495,12000000.0
2007-03-09 06:15:00,5.65461,5.65573,5.6543,5.65573,13000000.0
2007-03-09 06:16:00,5.65475,5.65581,5.65437,5.65437,14000000.0
2007-03-09 06:17:00,5.6547,5.65591,5.65427,5.65591,11000000.0
2007-03-09 06:18:00,5.6552,5.65596,5.65449,5.65596,12000000.0
2007-03-09 06:19:00,5.6561,5.65638,5.6546,5.65543,19000000.0
2007-03-09 06:20:00,5.65604,5.65604,5.65427,5.65495,11000000.0
2007-03-09 06:21:00,5.65547,5.65573,5.65497,5.65536,9000000.0
2007-03-09 06:22:00,5.65521,5.65592,5.65495,5.65514,22000000.0
2007-03-09 06:23:00,5.65547,5.65564,5.65428,5.65428,18000000.0
2007-03-09 06:24:00,5.65396,5.65408,5.65381,5.65399,8000000.0
2007-03-09 06:25:00,5.65401,5.65483,5.65401,5.65448,9000000.0
2007-03-09 06:26:00,5.65437,5.65545,5.65391,5.65474,13000000.0
2007-03-09 06:27:00,5.65503,5.65554,5.65379,5.65437,15000000.0
2007-03-09 06:28:00,5.65431,5.65529,5.65408,5.65408,18000000.0
2007-03-09 06:29:00,5.65424,5.65551,5.65424,5.65462,16000000.0
2007-03-09 06:30:00,5.6547,5.65552,5.65428,5.65434,10000000.0
2007-03-09 06:31:00,5.65518,5.6553,5.65405,5.65494,13000000.0
2007-03-09 06:32:00,5.65527,5.65611,5.65493,5.65611,10000000.0
2007-03-09 06:33:00,5.65482,5.65587,5.65481,5.655,10000000.0
2007-03-09 06:34:00,5.65502,5.65564,5.65453,5.65516,15000000.0
2007-03-09 06:35:00,5.65518,5.6553,5.65507,5.6552,13000000.0
2007-03-09 06:36:00,5.65519,5.65531,5.65505,5.65517,23000000.0
2007-03-09 06:37:00,5.65517,5.65577,5.65499,5.65506,11000000.0
2007-03-09 06:38:00,5.65527,5.65546,5.65482,5.65492,17000000.0
2007-03-09 06:39:00,5.65497,5.65497,5.65469,5.65473,8000000.0
2007-03-09 06:40:00,5.65471,5.65576,5.65441,5.65465,15000000.0
2007-03-09 06:41:00,5.65519,5.65522,5.65419,5.65522,15000000.0
2007-03-09 06:42:00,5.65466,5.65577,5.65434,5.65527,16000000.0
2007-03-09 06:43:00,5.65543,5.65621,5.65493,5.65493,12000000.0
2007-03-09 06:44:00,5.65593,5.65672,5.65535,5.65535,13000000.0
2007-03-09 06:45:00,5.65546,5.65663,5.65546,5.65617,14000000.0
2007-03-09 06:46:00,5.65662,5.65682,5.65489,5.65584,12000000.0
2007-03-09 06:47:00,5.65535,5.65624,5.65486,5.65559,11000000.0
2007-03-09 06:48:00,5.65545,5.65545,5.65512,5.65515,15000000.0
2007-03-09 06:49:00,5.65535,5.65662,5.65535,5.65662,17000000.0
2007-03-09 06:50:00,5.65678,5.65678,5.65537,5.65537,13000000.0
2007-03-09 06:51:00,5.65553,5.6567,5.65553,5.65633,8000000.0
2007-03-09 06:52:00,5.65637,5.65686,5.65462,5.65462,14000000.0
2007-03-09 06:53:00,5.65492,5.6559,5.65474,5.65535,13000000.0
2007-03-09 06:54:00,5.65557,5.65588,5.65428,5.65437,8000000.0
2007-03-09 06:55:00,5.65494,5.65578,5.65494,5.65561,10000000.0
2007-03-09 06:56:00,5.65525,5.65623,5.65525,5.65572,11000000.0
2007-03-09 06:57:00,5.65595,5.65728,5.65548,5.65594,17000000.0
2007-03-09 06:58:00,5.65687,5.65791,5.65644,5.65681,12000000.0
2007-03-09 06:59:00,5.65648,5.65747,5.65625,5.65732,14000000.0
2007-03-09 07:00:00,5.65712,5.6575,5.656,5.656,11000000.0
2007-03-09 07:01:00,5.65594,5.65638,5.65538,5.65578,10000000.0
2007-03-09 07:02:00,5.65656,5.65692,5.65572,5.65572,14000000.0
2007-03-09 07:03:00,5.65568,5.65602,5.65559,5.656,7000000.0
2007-03-09 07:04:00,5.6563,5.65774,5.65621,5.65676,16000000.0
2007-03-09 07:05:00,5.65678,5.65835,5.65645,5.65835,15000000.0
2007-03-09 07:06:00,5.6571,5.65756,5.65625,5.65662,16000000.0
2007-03-09 07:07:00,5.6566,5.65666,5.65594,5.65594,12000000.0
2007-03-09 07:08:00,5.65639,5.65769,5.65639,5.65756,8000000.0
2007-03-09 07:09:00,5.65761,5.65773,5.65669,5.65759,8000000.0
2007-03-09 07:10:00,5.65733,5.65778,5.65582,5.65642,16000000.0
2007-03-09 07:11:00,5.65659,5.65687,5.65597,5.65613,17000000.0
2007-03-09 07:12:00,5.65702,5.65719,5.65493,5.65653,20000000.0
2007-03-09 07:13:00,5.65507,5.65711,5.65475,5.65671,18000000.0
2007-03-09 07:14:00,5.65567,5.65598,5.65516,5.65516,11000000.0
2007-03-09 07:15:00,5.65496,5.6569,5.65496,5.65599,18000000.0
2007-03-09 07:16:00,5.6551,5.65548,5.65504,5.65548,18000000.0
2007-03-09 07:17:00,5.65574,5.65689,5.65504,5.65584,12000000.0
2007-03-09 07:18:00,5.6567,5.6567,5.65506,5.6556,18000000.0
2007-03-09 07:19:00,5.65551,5.65611,5.65481,5.65489,14000000.0
2007-03-09 07:20:00,5.65526,5.65614,5.65487,5.65488,18000000.0
2007-03-09 07:21:00,5.65491,5.65593,5.65441,5.65495,13000000.0
2007-03-09 07:22:00,5.65591,5.65591,5.65392,5.65392,14000000.0
2007-03-09 07:23:00,5.65542,5.65621,5.65441,5.65521,15000000.0
2007-03-09 07:24:00,5.65619,5.65675,5.65495,5.65519,16000000.0
2007-03-09 07:25:00,5.65517,5.65517,5.65445,5.65445,15000000.0
2007-03-09 07:26:00,5.65475,5.65596,5.65461,5.65469,13000000.0
2007-03-09 07:27:00,5.65442,5.65578,5.65403,5.65578,12000000.0
2007-03-09 07:28:00,5.65384,5.65583,5.65384,5.65461,22000000.0
2007-03-09 07:29:00,5.65405,5.65559,5.65364,5.65559,16000000.0
2007-03-09 07:30:00,5.65472,5.65612,5.65431,5.65563,14000000.0
2007-03-09 07:31:00,5.65582,5.65638,5.65445,5.6552,13000000.0
2007-03-09 07:32:00,5.65484,5.65572,5.65478,5.65534,9000000.0
2007-03-09 07:33:00,5.65479,5.65542,5.65447,5.65531,7000000.0
2007-03-09 07:34:00,5.65592,5.65615,5.6542,5.65594,18000000.0
2007-03-09 07:35:00,5.65622,5.65634,5.65528,5.65596,9000000.0
2007-03-09 07:36:00,5.65616,5.65719,5.65541,5.65719,13000000.0
2007-03-09 07:37:00,5.65688,5.65742,5.65587,5.65684,11000000.0
2007-03-09 07:38:00,5.65638,5.6569,5.65577,5.65627,11000000.0
2007-03-09 07:39:00,5.65609,5.65673,5.65559,5.65621,19000000.0
2007-03-09 07:40:00,5.65588,5.65612,5.65522,5.65556,11000000.0
2007-03-09 07:41:00,5.65573,5.65585,5.65539,5.65545,7000000.0
2007-03-09 07:42:00,5.65556,5.65584,5.65553,5.65558,13000000.0
2007-03-09 07:43:00,5.65592,5.65724,5.65563,5.65703,14000000.0
2007-03-09 07:44:00,5.65717,5.65717,5.65527,5.65527,10000000.0
2007-03-09 07:45:00,5.65502,5.65671,5.65502,5.65668,8000000.0
2007-03-09 07:46:00,5.65646,5.65805,5.65645,5.65786,13000000.0
2007-03-09 07:47:00,5.65728,5.65758,5.65628,5.6564,15000000.0
2007-03-09 07:48:00,5.6567,5.65712,5.65635,5.65635,13000000.0
2007-03-09 07:49:00,5.65653,5.65703,5.65608,5.65608,10000000.0
2007-03-09 07:50:00,5.65635,5.65824,5.65635,5.65749,17000000.0
2007-03-09 07:51:00,5.65785,5.65962,5.65785,5.65869,16000000.0
2007-03-09 07:52:00,5.65809,5.65842,5.65695,5.65695,13000000.0
2007-03-09 07:53:00,5.65865,5.65865,5.65754,5.65776,10000000.0
2007-03-09 07:54:00,5.65795,5.65847,5.65775,5.65788,11000000.0
2007-03-09 07:55:00,5.65813,5.65873,5.65677,5.65765,12000000.0
2007-03-09 07:56:00,5.65862,5.65891,5.6571,5.6571,13000000.0
2007-03-09 07:57:00,5.65841,5.65841,5.65744,5.65756,8000000.0
2007-03-09 07:58:00,5.65773,5.65773,5.65577,5.65632,14000000.0
2007-03-09 07:59:00,5.65627,5.65799,5.65626,5.65799,15000000.0
2007-03-09 08:00:00,5.65797,5.65814,5.65645,5.65645,10000000.0
2007-03-09 08:01:00,5.65646,5.65742,5.65614,5.65706,13000000.0
2007-03-09 08:02:00,5.65645,5.65739,5.65574,5.65659,14000000.0
2007-03-09 08:03:00,5.65668,5.65701,5.6553,5.6553,12000000.0
2007-03-09 08:04:00,5.65671,5.65701,5.65493,5.65651,16000000.0
2007-03-09 08:05:00,5.65679,5.65679,5.65555,5.65643,14000000.0
2007-03-09 08:06:00,5.65668,5.65705,5.65555,5.65675,19000000.0
2007-03-09 08:07:00,5.65617,5.6576,5.65541,5.65644,19000000.0
2007-03-09 08:08:00,5.65649,5.65875,5.65649,5.65875,11000000.0
2007-03-09 08:09:00,5.65831,5.65831,5.65709,5.65776,10000000.0
2007-03-09 08:10:00,5.65744,5.65859,5.65693,5.6578,16000000.0
2007-03-09 08:11:00,5.65777,5.65942,5.65727,5.65847,9000000.0
2007-03-09 08:12:00,5.65792,5.65862,5.6576,5.65811,10000000.0
2007-03-09 08:13:00,5.65828,5.65883,5.65756,5.65788,11000000.0
2007-03-09 08:14:00,5.65766,5.65946,5.65766,5.65946,12000000.0
2007-03-09 08:15:00,5.65927,5.65932,5.65773,5.65831,15000000.0
2007-03-09 08:16:00,5.6588,5.65924,5.65767,5.65821,14000000.0
2007-03-09 08:17:00,5.65821,5.65852,5.65721,5.65755,10000000.0
2007-03-09 08:18:00,5.65747,5.65818,5.65704,5.65814,9000000.0
2007-03-09 08:19:00,5.65842,5.65874,5.65687,5.65688,11000000.0
2007-03-09 08:20:00,5.65767,5.65866,5.65729,5.6576,11000000.0
2007-03-09 08:21:00,5.65711,5.65826,5.65667,5.65826,20000000.0
2007-03-09 08:22:00,5.65717,5.65815,5.65684,5.65684,8000000.0
2007-03-09 08:23:00,5.65806,5.65836,5.65704,5.65767,12000000.0
2007-03-09 08:24:00,5.65762,5.6583,5.65762,5.65827,13000000.0
2007-03-09 08:25:00,5.65843,5.65902,5.65771,5.65816,12000000.0
2007-03-09 08:26:00,5.65823,5.65859,5.65694,5.65755,13000000.0
2007-03-09 08:27:00,5.65784,5.65816,5.657,5.65816,11000000.0
2007-03-09 08:28:00,5.65748,5.65759,5.65671,5.65686,8000000.0
2007-03-09 08:29:00,5.65699,5.6576,5.65629,5.65718,12000000.0
2007-03-09 08:30:00,5.65681,5.65741,5.65654,5.65722,11000000.0
2007-03-09 08:31:00,5.6574,5.65751,5.6563,5.65681,10000000.0
2007-03-09 08:32:00,5.65747,5.65766,5.6554,5.65715,13000000.0
2007-03-09 08:33:00,5.65799,5.65799,5.65669,5.65685,11000000.0
2007-03-09 08:34:00,5.65694,5.65852,5.65662,5.65819,17000000.0
2007-03-09 08:35:00,5.65758,5.65805,5.65704,5.65768,11000000.0
2007-03-09 08:36:00,5.65757,5.65808,5.6571,5.65713,10000000.0
2007-03-09 08:37:00,5.65823,5.65823,5.65708,5.65723,9000000.0
2007-03-09 08:38:00,5.65823,5.65826,5.65646,5.65646,18000000.0
2007-03-09 08:39:00,5.6566,5.65788,5.6566,5.65788,8000000.0
2007-03-09 08:40:00,5.65831,5.65834,5.65689,5.65689,7000000.0
2007-03-09 08:41:00,5.6566,5.6581,5.6566,5.65771,16000000.0
2007-03-09 08:42:00,5.65779,5.65825,5.6569,5.65825,14000000.0
2007-03-09 08:43:00,5.65816,5.65891,5.65752,5.6585,12000000.0
2007-03-09 08:44:00,5.65825,5.65895,5.65783,5.65842,9000000.0
2007-03-09 08:45:00,5.65767,5.65864,5.6571,5.65745,18000000.0
2007-03-09 08:46:00,5.65768,5.65859,5.65716,5.65724,14000000.0
2007-03-09 08:47:00,5.65755,5.65777,5.65627,5.65706,18000000.0
2007-03-09 08:48:00,5.65693,5.65744,5.65623,5.65623,12000000.0
2007-03-09 08:49:00,5.6564,5.6577,5.65592,5.65707,14000000.0
2007-03-09 08:50:00,5.65731,5.65785,5.6563,5.65665,16000000.0
2007-03-09 08:51:00,5.65687,5.6575,5.65559,5.65732,21000000.0
2007-03-09 08:52:00,5.65674,5.65761,5.65553,5.65728,20000000.0
2007-03-09 08:53:00,5.65764,5.65764,5.65655,5.65655,7000000.0
2007-03-09 08:54:00,5.65676,5.65799,5.65676,5.65707,17000000.0
2007-03-09 08:55:00,5.65759,5.65781,5.65671,5.65716,12000000.0
2007-03-09 08:56:00,5.65796,5.65796,5.65639,5.65639,17000000.0
2007-03-09 08:57:00,5.65717,5.65795,5.65581,5.65795,16000000.0
2007-03-09 08:58:00,5.65761,5.65769,5.6564,5.65704,12000000.0
2007-03-09 08:59:00,5.65671,5.65766,5.65633,5.65678,13000000.0
2007-03-09 09:00:00,5.65676,5.65779,5.65675,5.65675,17000000.0
2007-03-09 09:01:00,5.6572,5.65803,5.65675,5.65745,13000000.0
2007-03-09 09:02:00,5.65843,5.65869,5.65734,5.65865,8000000.0
2007-03-09 09:03:00,5.65895,5.65895,5.65777,5.65859,16000000.0
2007-03-09 09:04:00,5.65876,5.65876,5.65768,5.65863,8000000.0
2007-03-09 09:05:00,5.65848,5.65931,5.65765,5.65931,11000000.0
2007-03-09 09:06:00,5.65769,5.65875,5.65765,5.65777,10000000.0
2007-03-09 09:07:00,5.65772,5.65823,5.6573,5.6573,10000000.0
2007-03-09 09:08:00,5.65723,5.65808,5.65653,5.65788,19000000.0
2007-03-09 09:09:00,5.65742,5.65862,5.65742,5.65808,16000000.0
2007-03-09 09:10:00,5.65779,5.65876,5.65779,5.65832,8000000.0
2007-03-09 09:11:00,5.65833,5.65898,5.65791,5.65857,11000000.0
2007-03-09 09:12:00,5.65846,5.659,5.65803,5.65803,16000000.0
2007-03-09 09:13:00,5.65782,5.65865,5.65738,5.65738,15000000.0
2007-03-09 09:14:00,5.65744,5.65852,5.65697,5.65821,17000000.0
2007-03-09 09:15:00,5.65849,5.65891,5.65703,5.65833,12000000.0
2007-03-09 09:16:00,5.65818,5.65872,5.65764,5.65872,14000000.0
2007-03-09 09:17:00,5.65801,5.65877,5.65771,5.65874,14000000.0
2007-03-09 09:18:00,5.65865,5.65973,5.65773,5.65806,18000000.0
2007-03-09 09:19:00,5.65812,5.65935,5.65754,5.65839,14000000.0
2007-03-09 09:20:00,5.65877,5.65968,5.65821,5.65834,18000000.0
2007-03-09 09:21:00,5.65918,5.66056,5.65883,5.66056,17000000.0
2007-03-09 09:22:00,5.6603,5.66081,5.65937,5.66023,13000000.0
2007-03-09 09:23:00,5.66128,5.66136,5.65933,5.65986,12000000.0
2007-03-09 09:24:00,5.65994,5.66014,5.65808,5.65946,14000000.0
2007-03-09 09:25:00,5.6594,5.6599,5.65874,5.6599,9000000.0
2007-03-09 09:26:00,5.66001,5.66021,5.65823,5.65994,13000000.0
2007-03-09 09:27:00,5.65944,5.66004,5.65862,5.66,13000000.0
2007-03-09 09:28:00,5.65909,5.66017,5.65864,5.65966,19000000.0
2007-03-09 09:29:00,5.65976,5.66023,5.65851,5.66023,14000000.0
2007-03-09 09:30:00,5.6604,5.66045,5.659,5.65972,15000000.0
2007-03-09 09:31:00,5.65959,5.65984,5.65856,5.65891,11000000.0
2007-03-09 09:32:00,5.65872,5.66091,5.65844,5.66022,16000000.0
2007-03-09 09:33:00,5.66051,5.66122,5.65973,5.66051,9000000.0
2007-03-09 09:34:00,5.66081,5.66173,5.66,5.66017,18000000.0
2007-03-09 09:35:00,5.6593,5.66054,5.65913,5.65991,14000000.0
2007-03-09 09:36:00,5.66024,5.66034,5.65902,5.66029,16000000.0
2007-03-09 09:37:00,5.65873,5.66052,5.6587,5.66046,20000000.0
2007-03-09 09:38:00,5.65994,5.65994,5.6586,5.65937,19000000.0
2007-03-09 09:39:00,5.65905,5.66016,5.6585,5.65986,16000000.0
2007-03-09 09:40:00,5.65986,5.66008,5.65851,5.65954,12000000.0
2007-03-09 09:41:00,5.65987,5.66036,5.65862,5.65862,18000000.0
2007-03-09 09:42:00,5.66044,5.66044,5.65886,5.65954,16000000.0
2007-03-09 09:43:00,5.65887,5.65981,5.65868,5.65868,15000000.0
2007-03-09 09:44:00,5.65799,5.66043,5.65799,5.66043,13000000.0
2007-03-09 09:45:00,5.65881,5.66004,5.65827,5.65955,13000000.0
2007-03-09 09:46:00,5.66001,5.66027,5.65771,5.65974,17000000.0
2007-03-09 09:47:00,5.65922,5.66021,5.65833,5.65859,13000000.0
2007-03-09 09:48:00,5.65951,5.65965,5.65829,5.65951,16000000.0
2007-03-09 09:49:00,5.6594,5.65961,5.65843,5.65961,17000000.0
2007-03-09 09:50:00,5.65824,5.65963,5.65817,5.6596,12000000.0
2007-03-09 09:51:00,5.65973,5.65973,5.65828,5.65912,16000000.0
2007-03-09 09:52:00,5.65949,5.66047,5.6587,5.65921,16000000.0
2007-03-09 09:53:00,5.6587,5.66057,5.6587,5.65975,15000000.0
2007-03-09 09:54:00,5.65939,5.66005,5.65906,5.65974,15000000.0
2007-03-09 09:55:00,5.66035,5.66035,5.65898,5.66021,15000000.0
2007-03-09 09:56:00,5.6603,5.6603,5.65877,5.66001,17000000.0
2007-03-09 09:57:00,5.66015,5.66039,5.6592,5.6592,12000000.0
2007-03-09 09:58:00,5.65938,5.6595,5.65925,5.65945,14000000.0
2007-03-09 09:59:00,5.65998,5.66057,5.65917,5.66032,10000000.0
2007-03-09 10:00:00,5.6609,5.661,5.66023,5.66073,11000000.0
2007-03-09 10:01:00,5.66035,5.66054,5.65922,5.66054,24000000.0
2007-03-09 10:02:00,5.6605,5.661,5.65852,5.65852,14000000.0
2007-03-09 10:03:00,5.65954,5.66115,5.65899,5.66101,16000000.0
2007-03-09 10:04:00,5.66083,5.66083,5.6591,5.6591,10000000.0
2007-03-09 10:05:00,5.66025,5.66059,5.65961,5.66025,10000000.0
2007-03-09 10:06:00,5.65995,5.66076,5.65995,5.66045,9000000.0
2007-03-09 10:07:00,5.6604,5.66075,5.66004,5.66011,11000000.0
2007-03-09 10:08:00,5.66065,5.66091,5.65921,5.65921,9000000.0
2007-03-09 10:09:00,5.66047,5.66087,5.6593,5.65964,11000000.0
2007-03-09 10:10:00,5.65922,5.66061,5.65887,5.65902,15000000.0
2007-03-09 10:11:00,5.65885,5.66054,5.65885,5.66054,16000000.0
2007-03-09 10:12:00,5.66011,5.66057,5.65871,5.65892,19000000.0
2007-03-09 10:13:00,5.65921,5.66013,5.65914,5.65954,9000000.0
2007-03-09 10:14:00,5.65965,5.66094,5.65936,5.66068,11000000.0
2007-03-09 10:15:00,5.65977,5.66079,5.65959,5.66079,8000000.0
2007-03-09 10:16:00,5.66086,5.66086,5.65904,5.66,17000000.0
2007-03-09 10:17:00,5.65982,5.66093,5.65833,5.65984,16000000.0
2007-03-09 10:18:00,5.65938,5.66028,5.65856,5.65998,16000000.0
2007-03-09 10:19:00,5.65962,5.66032,5.65847,5.65916,17000000.0
2007-03-09 10:20:00,5.66003,5.66003,5.65905,5.65977,16000000.0
2007-03-09 10:21:00,5.6601,5.66011,5.65983,5.65994,7000000.0
2007-03-09 10:22:00,5.66018,5.6604,5.65961,5.6597,10000000.0
2007-03-09 10:23:00,5.65938,5.66014,5.65851,5.65884,14000000.0
2007-03-09 10:24:00,5.65858,5.66059,5.65858,5.65928,13000000.0
2007-03-09 10:25:00,5.6598,5.66112,5.65956,5.65996,12000000.0
2007-03-09 10:26:00,5.65989,5.66039,5.65923,5.66032,11000000.0
2007-03-09 10:27:00,5.65914,5.66032,5.65902,5.66032,13000000.0
2007-03-09 10:28:00,5.66045,5.66069,5.66002,5.66069,13000000.0
2007-03-09 10:29:00,5.6602,5.66045,5.65928,5.65976,11000000.0
2007-03-09 10:30:00,5.65987,5.66033,5.65941,5.65961,9000000.0
2007-03-09 10:31:00,5.65967,5.66081,5.6594,5.66011,16000000.0
2007-03-09 10:32:00,5.65952,5.66031,5.65912,5.65952,9000000.0
2007-03-09 10:33:00,5.65932,5.66034,5.65903,5.65979,12000000.0
2007-03-09 10:34:00,5.65963,5.66011,5.65947,5.66011,11000000.0
2007-03-09 10:35:00,5.66044,5.66044,5.65868,5.65955,17000000.0
2007-03-09 10:36:00,5.65967,5.65976,5.65875,5.65925,10000000.0
2007-03-09 10:37:00,5.65918,5.66003,5.65867,5.65955,15000000.0
2007-03-09 10:38:00,5.66004,5.66005,5.659,5.65991,17000000.0
2007-03-09 10:39:00,5.66016,5.66023,5.65871,5.65964,13000000.0
2007-03-09 10:40:00,5.65984,5.66042,5.65904,5.65915,10000000.0
2007-03-09 10:41:00,5.65933,5.65958,5.658,5.65936,15000000.0
2007-03-09 10:42:00,5.6588,5.65988,5.65683,5.65866,12000000.0
2007-03-09 10:43:00,5.65951,5.66021,5.65845,5.66021,13000000.0
2007-03-09 10:44:00,5.65966,5.66091,5.65907,5.6604,12000000.0
2007-03-09 10:45:00,5.6605,5.66079,5.65947,5.6597,13000000.0
2007-03-09 10:46:00,5.66064,5.66071,5.65915,5.65915,13000000.0
2007-03-09 10:47:00,5.66094,5.661,5.65956,5.65996,7000000.0
2007-03-09 10:48:00,5.66006,5.66164,5.65943,5.6613,12000000.0
2007-03-09 10:49:00,5.66068,5.6612,5.66026,5.66071,10000000.0
2007-03-09 10:50:00,5.66163,5.66257,5.66125,5.66228,14000000.0
2007-03-09 10:51:00,5.66253,5.66267,5.66115,5.66179,11000000.0
2007-03-09 10:52:00,5.66249,5.6635,5.6617,5.66317,20000000.0
2007-03-09 10:53:00,5.66286,5.66296,5.66179,5.66296,9000000.0
2007-03-09 10:54:00,5.66238,5.66248,5.66115,5.66241,18000000.0
2007-03-09 10:55:00,5.6615,5.66166,5.6607,5.66162,10000000.0
2007-03-09 10:56:00,5.66122,5.66122,5.66058,5.66058,11000000.0
2007-03-09 10:57:00,5.66078,5.66131,5.65968,5.65968,8000000.0
2007-03-09 10:58:00,5.6599,5.66117,5.6599,5.66065,10000000.0
2007-03-09 10:59:00,5.66058,5.66091,5.66014,5.66089,10000000.0
2007-03-09 11:00:00,5.66152,5.66167,5.66031,5.6609,15000000.0
2007-03-09 11:01:00,5.66032,5.66248,5.6598,5.66105,12000000.0
2007-03-09 11:02:00,5.66161,5.66262,5.66121,5.66174,8000000.0
2007-03-09 11:03:00,5.66227,5.66243,5.66113,5.66161,11000000.0
2007-03-09 11:04:00,5.66167,5.6621,5.66014,5.66097,15000000.0
2007-03-09 11:05:00,5.66105,5.66146,5.65988,5.66146,17000000.0
2007-03-09 11:06:00,5.66162,5.66162,5.66001,5.66002,12000000.0
2007-03-09 11:07:00,5.66159,5.66191,5.66056,5.66056,11000000.0
2007-03-09 11:08:00,5.66041,5.66149,5.65971,5.66105,22000000.0
2007-03-09 11:09:00,5.65998,5.66113,5.65971,5.66072,9000000.0
2007-03-09 11:10:00,5.65984,5.66118,5.65984,5.66035,16000000.0
2007-03-09 11:11:00,5.66154,5.66154,5.66049,5.66118,7000000.0
2007-03-09 11:12:00,5.66054,5.66146,5.6596,5.66142,15000000.0
2007-03-09 11:13:00,5.66172,5.66172,5.65998,5.66039,11000000.0
2007-03-09 11:14:00,5.66067,5.6618,5.66031,5.6618,18000000.0
2007-03-09 11:15:00,5.66215,5.66215,5.66142,5.66194,11000000.0
2007-03-09 11:16:00,5.66137,5.66183,5.66014,5.66163,13000000.0
2007-03-09 11:17:00,5.66184,5.66194,5.66143,5.66143,13000000.0
2007-03-09 11:18:00,5.66169,5.66175,5.66148,5.66148,9000000.0
2007-03-09 11:19:00,5.661,5.66208,5.66016,5.66062,17000000.0
2007-03-09 11:20:00,5.66115,5.66161,5.66005,5.66109,14000000.0
2007-03-09 11:21:00,5.66152,5.66167,5.66137,5.66156,14000000.0
2007-03-09 11:22:00,5.66107,5.66146,5.66037,5.66068,22000000.0
2007-03-09 11:23:00,5.66057,5.66103,5.66,5.66055,8000000.0
2007-03-09 11:24:00,5.66071,5.66081,5.65906,5.66013,18000000.0
2007-03-09 11:25:00,5.66017,5.66061,5.6595,5.6598,9000000.0
2007-03-09 11:26:00,5.66014,5.66147,5.65981,5.66147,15000000.0
2007-03-09 11:27:00,5.66147,5.66155,5.66019,5.66059,10000000.0
2007-03-09 11:28:00,5.66108,5.66173,5.66017,5.66141,13000000.0
2007-03-09 11:29:00,5.66172,5.66176,5.66094,5.66094,17000000.0
2007-03-09 11:30:00,5.66079,5.66229,5.66044,5.66176,13000000.0
2007-03-09 11:31:00,5.66121,5.66184,5.65999,5.65999,12000000.0
2007-03-09 11:32:00,5.66022,5.66186,5.66008,5.66186,20000000.0
2007-03-09 11:33:00,5.66125,5.66131,5.65975,5.66018,16000000.0
2007-03-09 11:34:00,5.6609,5.66166,5.66,5.6615,13000000.0
2007-03-09 11:35:00,5.66121,5.66127,5.65996,5.66032,14000000.0
2007-03-09 11:36:00,5.66067,5.66165,5.66039,5.66138,11000000.0
2007-03-09 11:37:00,5.66185,5.66185,5.66017,5.66082,16000000.0
2007-03-09 11:38:00,5.66075,5.66159,5.66048,5.66082,8000000.0
2007-03-09 11:39:00,5.66147,5.66174,5.66017,5.66148,11000000.0
2007-03-09 11:40:00,5.66031,5.66157,5.65999,5.6609,12000000.0
2007-03-09 11:41:00,5.66107,5.66116,5.66006,5.66013,10000000.0
2007-03-09 11:42:00,5.66034,5.66099,5.65996,5.66037,10000000.0
2007-03-09 11:43:00,5.66025,5.66163,5.65988,5.66118,17000000.0
2007-03-09 11:44:00,5.66129,5.6617,5.65947,5.66044,15000000.0
2007-03-09 11:45:00,5.66048,5.66049,5.65904,5.66011,16000000.0
2007-03-09 11:46:00,5.65969,5.65994,5.65901,5.65914,7000000.0
2007-03-09 11:47:00,5.66013,5.66013,5.65902,5.65965,16000000.0
2007-03-09 11:48:00,5.65966,5.66034,5.65878,5.65945,13000000.0
2007-03-09 11:49:00,5.66007,5.66016,5.65873,5.65873,10000000.0
2007-03-09 11:50:00,5.65917,5.6592,5.65727,5.6592,12000000.0
2007-03-09 11:51:00,5.65925,5.65988,5.65809,5.65931,14000000.0
2007-03-09 11:52:00,5.65946,5.6595,5.65759,5.65827,18000000.0
2007-03-09 11:53:00,5.6582,5.65953,5.65808,5.65923,16000000.0
2007-03-09 11:54:00,5.65857,5.65928,5.65821,5.65909,8000000.0
2007-03-09 11:55:00,5.65866,5.65895,5.6582,5.65862,8000000.0
2007-03-09 11:56:00,5.6587,5.65915,5.65784,5.65804,8000000.0
2007-03-09 11:57:00,5.65787,5.65901,5.65748,5.65846,11000000.0
2007-03-09 11:58:00,5.65811,5.65906,5.6576,5.65895,14000000.0
2007-03-09 11:59:00,5.65871,5.65907,5.65801,5.65815,11000000.0
2007-03-09 12:00:00,5.65827,5.65955,5.65821,5.65897,15000000.0
2007-03-09 12:01:00,5.65898,5.65928,5.65779,5.65779,13000000.0
2007-03-09 12:02:00,5.65846,5.65927,5.65793,5.65846,15000000.0
2007-03-09 12:03:00,5.65917,5.6598,5.65836,5.65949,11000000.0
2007-03-09 12:04:00,5.66006,5.66014,5.65855,5.6588,9000000.0
2007-03-09 12:05:00,5.65876,5.65962,5.65777,5.65962,9000000.0
2007-03-09 12:06:00,5.65968,5.66007,5.65817,5.6598,15000000.0
2007-03-09 12:07:00,5.65972,5.6601,5.65899,5.65933,11000000.0
2007-03-09 12:08:00,5.65931,5.65952,5.65873,5.65892,8000000.0
2007-03-09 12:09:00,5.65876,5.6599,5.65819,5.65869,18000000.0
2007-03-09 12:10:00,5.6587,5.65983,5.65866,5.65983,14000000.0
2007-03-09 12:11:00,5.65961,5.66002,5.65909,5.65979,9000000.0
2007-03-09 12:12:00,5.65968,5.66009,5.65882,5.66,18000000.0
2007-03-09 12:13:00,5.65948,5.65953,5.65872,5.6595,12000000.0
2007-03-09 12:14:00,5.65838,5.65963,5.65816,5.65958,10000000.0
2007-03-09 12:15:00,5.65951,5.65951,5.65876,5.65895,8000000.0
2007-03-09 12:16:00,5.65837,5.65986,5.65837,5.65975,14000000.0
2007-03-09 12:17:00,5.65996,5.6603,5.65985,5.66015,13000000.0
2007-03-09 12:18:00,5.65967,5.65967,5.65848,5.65953,10000000.0
2007-03-09 12:19:00,5.65929,5.65961,5.65878,5.65882,11000000.0
2007-03-09 12:20:00,5.65806,5.65954,5.65806,5.65935,8000000.0
2007-03-09 12:21:00,5.65997,5.65997,5.65878,5.65969,20000000.0
2007-03-09 12:22:00,5.66021,5.66039,5.65932,5.65932,14000000.0
2007-03-09 12:23:00,5.65994,5.66029,5.65857,5.65857,11000000.0
2007-03-09 12:24:00,5.65886,5.65983,5.65833,5.65884,17000000.0
2007-03-09 12:25:00,5.65903,5.6592,5.6589,5.6589,12000000.0
2007-03-09 12:26:00,5.65933,5.66008,5.65844,5.65926,7000000.0
2007-03-09 12:27:00,5.65948,5.65948,5.65768,5.65784,7000000.0
2007-03-09 12:28:00,5.65916,5.65959,5.65808,5.65845,19000000.0
2007-03-09 12:29:00,5.65802,5.65903,5.65745,5.65895,12000000.0
2007-03-09 12:30:00,5.65924,5.65939,5.65794,5.659,10000000.0
2007-03-09 12:31:00,5.65904,5.65968,5.65807,5.65892,12000000.0
2007-03-09 12:32:00,5.65872,5.65919,5.65763,5.65907,12000000.0
2007-03-09 12:33:00,5.65949,5.65949,5.65789,5.65905,15000000.0
2007-03-09 12:34:00,5.65911,5.65911,5.65729,5.65831,12000000.0
2007-03-09 12:35:00,5.65841,5.65891,5.65761,5.65807,12000000.0
2007-03-09 12:36:00,5.6581,5.65843,5.65623,5.65719,15000000.0
2007-03-09 12:37:00,5.65736,5.65862,5.65693,5.65776,8000000.0
2007-03-09 12:38:00,5.65768,5.65812,5.65672,5.65803,15000000.0
2007-03-09 12:39:00,5.6578,5.65833,5.65659,5.65832,14000000.0
2007-03-09 12:40:00,5.65735,5.65782,5.65621,5.65727,18000000.0
2007-03-09 12:41:00,5.6576,5.65812,5.65657,5.65726,11000000.0
2007-03-09 12:42:00,5.65724,5.65846,5.65662,5.65698,17000000.0
2007-03-09 12:43:00,5.65694,5.65794,5.65625,5.65673,11000000.0
2007-03-09 12:44:00,5.65699,5.65833,5.65667,5.65698,13000000.0
2007-03-09 12:45:00,5.65648,5.65767,5.65623,5.65702,10000000.0
2007-03-09 12:46:00,5.65669,5.65748,5.65618,5.65748,20000000.0
2007-03-09 12:47:00,5.65775,5.658,5.65704,5.65704,10000000.0
2007-03-09 12:48:00,5.65721,5.65774,5.65653,5.65702,10000000.0
2007-03-09 12:49:00,5.6569,5.65811,5.6569,5.65744,15000000.0
2007-03-09 12:50:00,5.65783,5.65803,5.65773,5.65788,14000000.0
2007-03-09 12:51:00,5.65765,5.65808,5.65674,5.65804,14000000.0
2007-03-09 12:52:00,5.6566,5.65736,5.65641,5.65711,9000000.0
2007-03-09 12:53:00,5.65765,5.65802,5.65638,5.65672,9000000.0
2007-03-09 12:54:00,5.65689,5.65751,5.65627,5.65677,20000000.0
2007-03-09 12:55:00,5.65712,5.65719,5.65581,5.65621,12000000.0
2007-03-09 12:56:00,5.65637,5.65665,5.65589,5.65615,7000000.0
2007-03-09 12:57:00,5.65613,5.6572,5.65613,5.65691,13000000.0
2007-03-09 12:58:00,5.65728,5.65729,5.65586,5.65721,16000000.0
2007-03-09 12:59:00,5.65738,5.65765,5.65622,5.65757,14000000.0
2007-03-09 13:00:00,5.65751,5.65772,5.65592,5.65653,12000000.0
2007-03-09 13:01:00,5.6571,5.6571,5.65589,5.65601,17000000.0
2007-03-09 13:02:00,5.65693,5.65693,5.65606,5.65686,10000000.0
2007-03-09 13:03:00,5.65672,5.65708,5.65516,5.65612,22000000.0
2007-03-09 13:04:00,5.65591,5.65704,5.65576,5.65622,20000000.0
2007-03-09 13:05:00,5.656,5.65708,5.6559,5.65635,14000000.0
2007-03-09 13:06:00,5.65706,5.65716,5.65516,5.65716,17000000.0
2007-03-09 13:07:00,5.65659,5.65672,5.65558,5.65606,22000000.0
2007-03-09 13:08:00,5.65595,5.65739,5.65563,5.65642,12000000.0
2007-03-09 13:09:00,5.65621,5.65715,5.65557,5.6557,12000000.0
2007-03-09 13:10:00,5.65601,5.65706,5.6556,5.65691,20000000.0
2007-03-09 13:11:00,5.65691,5.65722,5.65567,5.65669,12000000.0
2007-03-09 13:12:00,5.65655,5.6573,5.65601,5.65617,16000000.0
2007-03-09 13:13:00,5.65564,5.65671,5.65535,5.65636,14000000.0
2007-03-09 13:14:00,5.6569,5.65766,5.65632,5.65766,17000000.0
2007-03-09 13:15:00,5.6567,5.65717,5.65628,5.65717,7000000.0
2007-03-09 13:16:00,5.65664,5.65719,5.65592,5.65617,9000000.0
2007-03-09 13:17:00,5.65641,5.65739,5.65566,5.65653,15000000.0
2007-03-09 13:18:00,5.65699,5.65742,5.65563,5.65727,17000000.0
2007-03-09 13:19:00,5.65688,5.65704,5.65601,5.65619,15000000.0
2007-03-09 13:20:00,5.65607,5.65782,5.65607,5.65782,12000000.0
2007-03-09 13:21:00,5.65753,5.65758,5.65536,5.65689,24000000.0
2007-03-09 13:22:00,5.65584,5.65719,5.65584,5.65632,12000000.0
2007-03-09 13:23:00,5.65627,5.65683,5.6557,5.6564,12000000.0
2007-03-09 13:24:00,5.65599,5.65691,5.65567,5.65684,18000000.0
2007-03-09 13:25:00,5.65631,5.65699,5.65515,5.65587,12000000.0
2007-03-09 13:26:00,5.65544,5.65631,5.65488,5.65489,12000000.0
2007-03-09 13:27:00,5.656,5.65659,5.65556,5.65639,9000000.0
2007-03-09 13:28:00,5.65668,5.65742,5.65641,5.65739,15000000.0
2007-03-09 13:29:00,5.65721,5.65721,5.65581,5.65581,14000000.0
2007-03-09 13:30:00,5.65593,5.6571,5.65591,5.65689,11000000.0
2007-03-09 13:31:00,5.65688,5.65696,5.65602,5.65637,11000000.0
2007-03-09 13:32:00,5.65642,5.65738,5.65589,5.65738,8000000.0
2007-03-09 13:33:00,5.65722,5.65791,5.6565,5.65743,14000000.0
2007-03-09 13:34:00,5.65747,5.65838,5.65723,5.65733,11000000.0
2007-03-09 13:35:00,5.65701,5.65768,5.65667,5.65684,16000000.0
2007-03-09 13:36:00,5.65727,5.65782,5.65673,5.65743,8000000.0
2007-03-09 13:37:00,5.65758,5.65785,5.65575,5.65672,17000000.0
2007-03-09 13:38:00,5.65739,5.65752,5.65592,5.65676,14000000.0
2007-03-09 13:39:00,5.65761,5.65761,5.65721,5.65722,10000000.0
2007-03-09 13:40:00,5.65715,5.6573,5.65614,5.65614,8000000.0
2007-03-09 13:41:00,5.65635,5.65673,5.65558,5.65596,11000000.0
2007-03-09 13:42:00,5.65571,5.65636,5.65546,5.65548,14000000.0
2007-03-09 13:43:00,5.65687,5.65687,5.65467,5.65467,11000000.0
2007-03-09 13:44:00,5.65559,5.65631,5.65525,5.65631,11000000.0
2007-03-09 13:45:00,5.65612,5.65631,5.6548,5.65618,14000000.0
2007-03-09 13:46:00,5.65607,5.65633,5.65513,5.65585,11000000.0
2007-03-09 13:47:00,5.65557,5.65692,5.65538,5.65667,13000000.0
2007-03-09 13:48:00,5.65625,5.65806,5.65564,5.65794,14000000.0
2007-03-09 13:49:00,5.65731,5.65776,5.65594,5.65594,12000000.0
2007-03-09 13:50:00,5.65612,5.65796,5.65612,5.65796,16000000.0
2007-03-09 13:51:00,5.65807,5.65816,5.65782,5.65816,14000000.0
2007-03-09 13:52:00,5.65772,5.65778,5.65664,5.65777,10000000.0
2007-03-09 13:53:00,5.65703,5.65703,5.65511,5.65582,10000000.0
2007-03-09 13:54:00,5.65565,5.65613,5.65485,5.65605,8000000.0
2007-03-09 13:55:00,5.65621,5.65696,5.65498,5.65576,13000000.0
2007-03-09 13:56:00,5.65655,5.65735,5.65552,5.65685,17000000.0
2007-03-09 13:57:00,5.65714,5.6575,5.65694,5.6575,13000000.0
2007-03-09 13:58:00,5.65761,5.65778,5.65744,5.65778,7000000.0
2007-03-09 13:59:00,5.65778,5.65786,5.65644,5.65658,9000000.0
2007-03-09 14:00:00,5.65642,5.65692,5.65587,5.65638,7000000.0
2007-03-09 14:01:00,5.65748,5.65766,5.65641,5.65766,11000000.0
2007-03-09 14:02:00,5.65699,5.65742,5.6559,5.65603,19000000.0
2007-03-09 14:03:00,5.65651,5.65744,5.65563,5.6573,13000000.0
2007-03-09 14:04:00,5.65704,5.65741,5.65624,5.65687,22000000.0
2007-03-09 14:05:00,5.65681,5.65765,5.6561,5.65692,17000000.0
2007-03-09 14:06:00,5.65757,5.65774,5.65743,5.65755,11000000.0
2007-03-09 14:07:00,5.65798,5.65829,5.65715,5.65829,9000000.0
2007-03-09 14:08:00,5.65748,5.65796,5.65658,5.65671,11000000.0
2007-03-09 14:09:00,5.65662,5.65781,5.65602,5.65701,12000000.0
2007-03-09 14:10:00,5.65684,5.6578,5.65684,5.65773,13000000.0
2007-03-09 14:11:00,5.65757,5.65793,5.65677,5.65793,14000000.0
2007-03-09 14:12:00,5.65847,5.65862,5.65728,5.65753,11000000.0
2007-03-09 14:13:00,5.65763,5.65882,5.65728,5.65841,11000000.0
2007-03-09 14:14:00,5.65856,5.6594,5.65809,5.65809,7000000.0
2007-03-09 14:15:00,5.65827,5.65936,5.65827,5.65881,14000000.0
2007-03-09 14:16:00,5.65886,5.65986,5.65841,5.65899,13000000.0
2007-03-09 14:17:00,5.65915,5.65936,5.65833,5.65936,22000000.0
2007-03-09 14:18:00,5.65885,5.65893,5.6577,5.65788,15000000.0
2007-03-09 14:19:00,5.6577,5.65875,5.65718,5.65864,12000000.0
2007-03-09 14:20:00,5.65846,5.65865,5.65709,5.65794,7000000.0
2007-03-09 14:21:00,5.65867,5.65893,5.65738,5.65793,13000000.0
2007-03-09 14:22:00,5.65879,5.65888,5.65742,5.65888,8000000.0
2007-03-09 14:23:00,5.65911,5.65929,5.65801,5.65841,11000000.0
2007-03-09 14:24:00,5.65946,5.65984,5.6583,5.65871,13000000.0
2007-03-09 14:25:00,5.65818,5.66004,5.65801,5.66004,15000000.0
2007-03-09 14:26:00,5.65839,5.65863,5.65751,5.65782,8000000.0
2007-03-09 14:27:00,5.65883,5.65883,5.65784,5.65804,10000000.0
2007-03-09 14:28:00,5.65651,5.65801,5.65632,5.65692,11000000.0
2007-03-09 14:29:00,5.65678,5.65763,5.65666,5.65666,21000000.0
2007-03-09 14:30:00,5.65659,5.65722,5.65657,5.65694,11000000.0
2007-03-09 14:31:00,5.65678,5.65805,5.65619,5.65721,17000000.0
2007-03-09 14:32:00,5.6573,5.65767,5.65651,5.65651,15000000.0
2007-03-09 14:33:00,5.6569,5.65854,5.6569,5.65854,8000000.0
2007-03-09 14:34:00,5.65884,5.65942,5.65811,5.65914,9000000.0
2007-03-09 14:35:00,5.65736,5.65924,5.65736,5.65924,11000000.0
2007-03-09 14:36:00,5.65826,5.66003,5.65758,5.6596,15000000.0
2007-03-09 14:37:00,5.65843,5.65881,5.65784,5.65811,8000000.0
2007-03-09 14:38:00,5.65869,5.65986,5.65869,5.65986,10000000.0
2007-03-09 14:39:00,5.65991,5.65991,5.65807,5.65854,19000000.0
2007-03-09 14:40:00,5.65873,5.65905,5.65777,5.65812,15000000.0
2007-03-09 14:41:00,5.65871,5.65938,5.65797,5.65843,15000000.0
2007-03-09 14:42:00,5.65847,5.65907,5.65758,5.65758,17000000.0
2007-03-09 14:43:00,5.65752,5.65942,5.65752,5.65942,15000000.0
2007-03-09 14:44:00,5.65843,5.65902,5.65793,5.65855,15000000.0
2007-03-09 14:45:00,5.6585,5.65938,5.65795,5.65938,9000000.0
2007-03-09 14:46:00,5.6576,5.65958,5.6576,5.65951,11000000.0
2007-03-09 14:47:00,5.65945,5.65945,5.65736,5.6587,12000000.0
2007-03-09 14:48:00,5.65788,5.6584,5.6566,5.6574,12000000.0
2007-03-09 14:49:00,5.65756,5.65769,5.65621,5.65674,12000000.0
2007-03-09 14:50:00,5.65707,5.65763,5.65601,5.65761,15000000.0
2007-03-09 14:51:00,5.65689,5.65746,5.65635,5.65687,10000000.0
2007-03-09 14:52:00,5.65746,5.65755,5.65604,5.6566,13000000.0
2007-03-09 14:53:00,5.65654,5.6568,5.65558,5.65622,13000000.0
2007-03-09 14:54:00,5.65586,5.65737,5.65586,5.65651,9000000.0
2007-03-09 14:55:00,5.6564,5.65701,5.65513,5.65617,16000000.0
2007-03-09 14:56:00,5.65635,5.65747,5.65622,5.65689,15000000.0
2007-03-09 14:57:00,5.65725,5.65808,5.65661,5.65728,15000000.0
2007-03-09 14:58:00,5.65721,5.6576,5.65614,5.6573,11000000.0
2007-03-09 14:59:00,5.6569,5.65706,5.65528,5.65528,14000000.0
2007-03-09 15:00:00,5.65545,5.65712,5.65511,5.65511,18000000.0
2007-03-09 15:01:00,5.65523,5.65704,5.65512,5.65649,12000000.0
2007-03-09 15:02:00,5.65604,5.65688,5.65557,5.6568,7000000.0
2007-03-09 15:03:00,5.6547,5.65632,5.65461,5.6552,18000000.0
2007-03-09 15:04:00,5.6559,5.65601,5.65498,5.65517,21000000.0
2007-03-09 15:05:00,5.65635,5.65635,5.65493,5.65528,13000000.0
2007-03-09 15:06:00,5.65576,5.65694,5.65526,5.65684,14000000.0
2007-03-09 15:07:00,5.6567,5.6567,5.65488,5.65488,22000000.0
2007-03-09 15:08:00,5.65558,5.65664,5.6552,5.65664,10000000.0
2007-03-09 15:09:00,5.65705,5.65705,5.65516,5.65605,9000000.0
2007-03-09 15:10:00,5.65623,5.65634,5.65484,5.65575,14000000.0
2007-03-09 15:11:00,5.65633,5.65633,5.65492,5.65541,12000000.0
2007-03-09 15:12:00,5.65635,5.65705,5.65543,5.656,13000000.0
2007-03-09 15:13:00,5.65711,5.65765,5.65525,5.65555,12000000.0
2007-03-09 15:14:00,5.65563,5.65779,5.65563,5.65779,10000000.0
2007-03-09 15:15:00,5.65637,5.65694,5.65552,5.65611,16000000.0
2007-03-09 15:16:00,5.65644,5.65675,5.65507,5.65621,15000000.0
2007-03-09 15:17:00,5.65564,5.65651,5.65415,5.65528,14000000.0
2007-03-09 15:18:00,5.65507,5.65572,5.65417,5.65558,12000000.0
2007-03-09 15:19:00,5.65555,5.65577,5.6544,5.65555,11000000.0
2007-03-09 15:20:00,5.65525,5.65546,5.65396,5.65463,14000000.0
2007-03-09 15:21:00,5.65511,5.65598,5.6541,5.6557,14000000.0
2007-03-09 15:22:00,5.65409,5.65583,5.65409,5.65487,10000000.0
2007-03-09 15:23:00,5.65527,5.65528,5.65399,5.65528,11000000.0
2007-03-09 15:24:00,5.65559,5.65559,5.65424,5.65493,10000000.0
2007-03-09 15:25:00,5.65382,5.65512,5.65352,5.65463,16000000.0
2007-03-09 15:26:00,5.65463,5.65542,5.65389,5.65542,15000000.0
2007-03-09 15:27:00,5.65484,5.65558,5.65428,5.65472,10000000.0
2007-03-09 15:28:00,5.65457,5.65571,5.65416,5.65571,11000000.0
2007-03-09 15:29:00,5.65624,5.65671,5.65487,5.65509,19000000.0
2007-03-09 15:30:00,5.65634,5.66759,5.65634,5.66759,10000000.0
2007-03-09 15:31:00,5.6694,5.6714,5.6694,5.67008,14000000.0
2007-03-09 15:32:00,5.6704,5.67059,5.66768,5.66933,12000000.0
2007-03-09 15:33:00,5.66851,5.66851,5.66679,5.66783,20000000.0
2007-03-09 15:34:00,5.66616,5.66738,5.66534,5.66626,12000000.0
2007-03-09 15:35:00,5.66604,5.66873,5.66564,5.66858,12000000.0
2007-03-09 15:36:00,5.66817,5.67079,5.66817,5.67026,10000000.0
2007-03-09 15:37:00,5.66976,5.67035,5.66857,5.6696,10000000.0
2007-03-09 15:38:00,5.67124,5.674,5.66987,5.674,13000000.0
2007-03-09 15:39:00,5.6747,5.67477,5.67298,5.67475,7000000.0
2007-03-09 15:40:00,5.67467,5.67619,5.674,5.67581,10000000.0
2007-03-09 15:41:00,5.67578,5.67662,5.67538,5.67662,9000000.0
2007-03-09 15:42:00,5.67714,5.67808,5.6766,5.67735,13000000.0
2007-03-09 15:43:00,5.67691,5.67691,5.67326,5.67454,16000000.0
2007-03-09 15:44:00,5.67392,5.67496,5.6731,5.67428,14000000.0
2007-03-09 15:45:00,5.67552,5.67653,5.67526,5.67632,15000000.0
2007-03-09 15:46:00,5.67509,5.67564,5.67339,5.67424,13000000.0
2007-03-09 15:47:00,5.67452,5.67701,5.67388,5.67701,9000000.0
2007-03-09 15:48:00,5.67698,5.67971,5.67677,5.67838,21000000.0
2007-03-09 15:49:00,5.67907,5.6805,5.67867,5.6805,23000000.0
2007-03-09 15:50:00,5.68002,5.68002,5.67647,5.67997,12000000.0
2007-03-09 15:51:00,5.68121,5.68199,5.6803,5.68142,19000000.0
2007-03-09 15:52:00,5.68111,5.68225,5.67971,5.68143,15000000.0
2007-03-09 15:53:00,5.68161,5.68343,5.68013,5.68013,14000000.0
2007-03-09 15:54:00,5.68025,5.68207,5.68025,5.68094,15000000.0
2007-03-09 15:55:00,5.68039,5.68039,5.67636,5.67638,12000000.0
2007-03-09 15:56:00,5.67632,5.679,5.67599,5.67872,18000000.0
2007-03-09 15:57:00,5.67989,5.6802,5.67859,5.67942,10000000.0
2007-03-09 15:58:00,5.68023,5.68136,5.67981,5.68086,22000000.0
2007-03-09 15:59:00,5.68061,5.68097,5.67979,5.68097,12000000.0
2007-03-09 16:00:00,5.68122,5.68129,5.67924,5.68059,12000000.0
2007-03-09 16:01:00,5.68062,5.68107,5.67739,5.68028,12000000.0
2007-03-09 16:02:00,5.68092,5.68216,5.67959,5.68068,13000000.0
2007-03-09 16:03:00,5.68016,5.68103,5.67909,5.68067,13000000.0
2007-03-09 16:04:00,5.68038,5.68115,5.67906,5.6803,11000000.0
2007-03-09 16:05:00,5.67897,5.68066,5.67763,5.68066,9000000.0
2007-03-09 16:06:00,5.68034,5.68145,5.67859,5.68132,14000000.0
2007-03-09 16:07:00,5.68167,5.68174,5.67965,5.68098,15000000.0
2007-03-09 16:08:00,5.67983,5.68031,5.67858,5.67928,15000000.0
2007-03-09 16:09:00,5.67853,5.67938,5.67674,5.67938,17000000.0
2007-03-09 16:10:00,5.6802,5.6802,5.67795,5.67921,14000000.0
2007-03-09 16:11:00,5.67978,5.67983,5.67864,5.67911,9000000.0
2007-03-09 16:12:00,5.6789,5.68019,5.67733,5.68008,15000000.0
2007-03-09 16:13:00,5.67951,5.68085,5.67687,5.67687,14000000.0
2007-03-09 16:14:00,5.67802,5.6807,5.67765,5.6795,12000000.0
2007-03-09 16:15:00,5.67753,5.68024,5.6768,5.678,14000000.0
2007-03-09 16:16:00,5.6776,5.6802,5.67687,5.67855,13000000.0
2007-03-09 16:17:00,5.67822,5.67974,5.67662,5.67788,18000000.0
2007-03-09 16:18:00,5.67735,5.67895,5.67665,5.67875,13000000.0
2007-03-09 16:19:00,5.6761,5.67884,5.67478,5.67671,8000000.0
2007-03-09 16:20:00,5.6777,5.67892,5.677,5.67741,13000000.0
2007-03-09 16:21:00,5.67725,5.67894,5.6742,5.67894,12000000.0
2007-03-09 16:22:00,5.67883,5.67984,5.67767,5.67863,11000000.0
2007-03-09 16:23:00,5.67848,5.6798,5.67825,5.67975,14000000.0
2007-03-09 16:24:00,5.67992,5.6804,5.67812,5.67992,15000000.0
2007-03-09 16:25:00,5.68026,5.68051,5.67936,5.68018,11000000.0
2007-03-09 16:26:00,5.6804,5.68122,5.67884,5.681,8000000.0
2007-03-09 16:27:00,5.68279,5.68329,5.68059,5.68171,10000000.0
2007-03-09 16:28:00,5.68369,5.68453,5.68095,5.68453,15000000.0
2007-03-09 16:29:00,5.68506,5.68506,5.68189,5.68381,7000000.0
2007-03-09 16:30:00,5.68331,5.68344,5.68074,5.6829,16000000.0
2007-03-09 16:31:00,5.68133,5.68276,5.6808,5.68276,14000000.0
2007-03-09 16:32:00,5.68124,5.68328,5.68124,5.68328,7000000.0
2007-03-09 16:33:00,5.6831,5.68347,5.68224,5.68336,8000000.0
2007-03-09 16:34:00,5.68267,5.68295,5.68147,5.68226,8000000.0
2007-03-09 16:35:00,5.68318,5.68378,5.68194,5.68365,9000000.0
2007-03-09 16:36:00,5.68499,5.68503,5.68381,5.68479,13000000.0
2007-03-09 16:37:00,5.68454,5.68523,5.68352,5.6846,18000000.0
2007-03-09 16:38:00,5.68465,5.68481,5.6833,5.68384,18000000.0
2007-03-09 16:39:00,5.68303,5.68492,5.68295,5.68452,20000000.0
2007-03-09 16:40:00,5.6831,5.68371,5.68121,5.68303,13000000.0
2007-03-09 16:41:00,5.68235,5.68269,5.68137,5.68237,20000000.0
2007-03-09 16:42:00,5.68307,5.68307,5.6805,5.68106,18000000.0
2007-03-09 16:43:00,5.68215,5.68215,5.68028,5.68119,15000000.0
2007-03-09 16:44:00,5.6818,5.68199,5.67946,5.68056,20000000.0
2007-03-09 16:45:00,5.67893,5.68126,5.67893,5.68019,13000000.0
2007-03-09 16:46:00,5.6805,5.68178,5.6788,5.68144,15000000.0
2007-03-09 16:47:00,5.68141,5.68178,5.68013,5.68155,8000000.0
2007-03-09 16:48:00,5.68213,5.68213,5.67843,5.68079,11000000.0
2007-03-09 16:49:00,5.67998,5.68161,5.67854,5.68049,12000000.0
2007-03-09 16:50:00,5.6802,5.68121,5.67836,5.68098,15000000.0
2007-03-09 16:51:00,5.68042,5.68102,5.67882,5.68021,18000000.0
2007-03-09 16:52:00,5.68005,5.68045,5.67907,5.6801,14000000.0
2007-03-09 16:53:00,5.68024,5.68049,5.67914,5.67988,8000000.0
2007-03-09 16:54:00,5.67994,5.68017,5.67857,5.67992,11000000.0
2007-03-09 16:55:00,5.67919,5.68029,5.67902,5.67965,12000000.0
2007-03-09 16:56:00,5.68032,5.68095,5.67938,5.68019,10000000.0
2007-03-09 16:57:00,5.68048,5.68122,5.67986,5.68086,8000000.0
2007-03-09 16:58:00,5.68016,5.6807,5.6791,5.6791,9000000.0
2007-03-09 16:59:00,5.68111,5.68141,5.67956,5.67985,13000000.0
2007-03-09 17:00:00,5.6808,5.68107,5.67861,5.68054,11000000.0
2007-03-09 17:01:00,5.67922,5.68092,5.67921,5.68072,12000000.0
2007-03-09 17:02:00,5.68023,5.68045,5.67764,5.67787,10000000.0
2007-03-09 17:03:00,5.6774,5.67835,5.67617,5.67641,16000000.0
2007-03-09 17:04:00,5.6757,5.67719,5.6757,5.67652,13000000.0
2007-03-09 17:05:00,5.67679,5.67961,5.67679,5.67961,16000000.0
2007-03-09 17:06:00,5.67877,5.67908,5.67782,5.67801,12000000.0
2007-03-09 17:07:00,5.67854,5.67908,5.67734,5.67876,8000000.0
2007-03-09 17:08:00,5.67711,5.67864,5.67675,5.67834,21000000.0
2007-03-09 17:09:00,5.67761,5.679,5.67696,5.67701,16000000.0
2007-03-09 17:10:00,5.67799,5.67908,5.67753,5.67908,11000000.0
2007-03-09 17:11:00,5.67862,5.67885,5.67688,5.67767,11000000.0
2007-03-09 17:12:00,5.67754,5.67878,5.67722,5.67829,9000000.0
2007-03-09 17:13:00,5.67821,5.67875,5.67734,5.67734,9000000.0
2007-03-09 17:14:00,5.67737,5.67821,5.67684,5.67809,17000000.0
2007-03-09 17:15:00,5.67768,5.67847,5.67669,5.67752,11000000.0
2007-03-09 17:16:00,5.67708,5.6779,5.67612,5.67756,15000000.0
2007-03-09 17:17:00,5.67651,5.67673,5.67545,5.67599,13000000.0
2007-03-09 17:18:00,5.67639,5.67639,5.67479,5.67636,15000000.0
2007-03-09 17:19:00,5.67626,5.67714,5.67525,5.67578,17000000.0
2007-03-09 17:20:00,5.67687,5.67772,5.67673,5.67712,12000000.0
2007-03-09 17:21:00,5.67654,5.67753,5.67628,5.67716,7000000.0
2007-03-09 17:22:00,5.67647,5.67749,5.67619,5.67736,14000000.0
2007-03-09 17:23:00,5.67647,5.67747,5.67536,5.67652,13000000.0
2007-03-09 17:24:00,5.67594,5.67737,5.67542,5.67647,9000000.0
2007-03-09 17:25:00,5.67698,5.67794,5.67678,5.6778,11000000.0
2007-03-09 17:26:00,5.67651,5.67858,5.67651,5.67815,16000000.0
2007-03-09 17:27:00,5.67679,5.67934,5.67664,5.67838,9000000.0
2007-03-09 17:28:00,5.67878,5.67969,5.67695,5.67854,15000000.0
2007-03-09 17:29:00,5.67781,5.68159,5.67736,5.67928,11000000.0
2007-03-09 17:30:00,5.67897,5.67993,5.67784,5.67981,19000000.0
2007-03-09 17:31:00,5.67885,5.68123,5.67849,5.67992,11000000.0
2007-03-09 17:32:00,5.67996,5.68043,5.67889,5.67921,9000000.0
2007-03-09 17:33:00,5.6791,5.68067,5.67863,5.67954,10000000.0
2007-03-09 17:34:00,5.67862,5.67996,5.677,5.67884,14000000.0
2007-03-09 17:35:00,5.67799,5.68035,5.67771,5.67771,13000000.0
2007-03-09 17:36:00,5.67689,5.68013,5.67689,5.67892,11000000.0
2007-03-09 17:37:00,5.67746,5.68096,5.6766,5.67768,15000000.0
2007-03-09 17:38:00,5.67856,5.68052,5.67794,5.67814,17000000.0
2007-03-09 17:39:00,5.67927,5.6794,5.67666,5.67769,8000000.0
2007-03-09 17:40:00,5.67714,5.6786,5.67714,5.67791,12000000.0
2007-03-09 17:41:00,5.67905,5.68102,5.6773,5.6773,21000000.0
2007-03-09 17:42:00,5.67854,5.68149,5.67713,5.67713,13000000.0
2007-03-09 17:43:00,5.67642,5.67787,5.67642,5.67752,11000000.0
2007-03-09 17:44:00,5.67926,5.68071,5.67725,5.6782,19000000.0
2007-03-09 17:45:00,5.67879,5.67905,5.67612,5.67716,10000000.0
2007-03-09 17:46:00,5.67645,5.67861,5.67642,5.67741,13000000.0
2007-03-09 17:47:00,5.67756,5.6776,5.67621,5.67697,9000000.0
2007-03-09 17:48:00,5.67703,5.67922,5.67677,5.67694,14000000.0
2007-03-09 17:49:00,5.67645,5.67813,5.67539,5.67733,14000000.0
2007-03-09 17:50:00,5.67752,5.67878,5.67612,5.67726,17000000.0
2007-03-09 17:51:00,5.67762,5.68078,5.6766,5.6766,13000000.0
2007-03-09 17:52:00,5.67588,5.67736,5.67409,5.67534,24000000.0
2007-03-09 17:53:00,5.67634,5.67791,5.67451,5.67556,16000000.0
2007-03-09 17:54:00,5.67603,5.67632,5.67475,5.6754,16000000.0
2007-03-09 17:55:00,5.67637,5.67711,5.6747,5.67542,13000000.0
2007-03-09 17:56:00,5.67644,5.67886,5.67529,5.67759,15000000.0
2007-03-09 17:57:00,5.67834,5.67884,5.67453,5.67528,10000000.0
2007-03-09 17:58:00,5.67587,5.67718,5.67461,5.67461,15000000.0
2007-03-09 17:59:00,5.6749,5.67743,5.67464,5.67482,13000000.0
2007-03-09 18:00:00,5.67787,5.67829,5.67394,5.67438,7000000.0
2007-03-09 18:01:00,5.67454,5.6761,5.67404,5.67466,18000000.0
2007-03-09 18:02:00,5.67429,5.67759,5.67347,5.67528,17000000.0
2007-03-09 18:03:00,5.67398,5.67747,5.67398,5.6755,16000000.0
2007-03-09 18:04:00,5.67566,5.6775,5.67405,5.67513,14000000.0
2007-03-09 18:05:00,5.67493,5.67677,5.67365,5.6744,13000000.0
2007-03-09 18:06:00,5.6748,5.6748,5.67322,5.67383,18000000.0
2007-03-09 18:07:00,5.67504,5.67597,5.67345,5.67426,12000000.0
2007-03-09 18:08:00,5.67353,5.67527,5.67328,5.6749,18000000.0
2007-03-09 18:09:00,5.67639,5.67717,5.67387,5.67668,12000000.0
2007-03-09 18:10:00,5.67612,5.67612,5.67331,5.67348,13000000.0
2007-03-09 18:11:00,5.67364,5.67488,5.67364,5.67367,10000000.0
2007-03-09 18:12:00,5.6733,5.67674,5.6733,5.67375,11000000.0
2007-03-09 18:13:00,5.67446,5.67714,5.67363,5.67406,14000000.0
2007-03-09 18:14:00,5.67363,5.67644,5.67306,5.67581,10000000.0
2007-03-09 18:15:00,5.67713,5.67753,5.67462,5.6754,10000000.0
2007-03-09 18:16:00,5.6742,5.67458,5.67352,5.67352,9000000.0
2007-03-09 18:17:00,5.67416,5.67593,5.67317,5.67543,18000000.0
2007-03-09 18:18:00,5.67473,5.6755,5.67349,5.67514,14000000.0
2007-03-09 18:19:00,5.67499,5.67532,5.67386,5.67483,10000000.0
2007-03-09 18:20:00,5.67524,5.67577,5.67409,5.67488,15000000.0
2007-03-09 18:21:00,5.6748,5.67612,5.67381,5.67581,18000000.0
2007-03-09 18:22:00,5.6756,5.67566,5.6741,5.67506,14000000.0
2007-03-09 18:23:00,5.67473,5.67531,5.67374,5.67405,7000000.0
2007-03-09 18:24:00,5.6751,5.67544,5.67146,5.67146,9000000.0
2007-03-09 18:25:00,5.67182,5.67531,5.67182,5.67464,13000000.0
2007-03-09 18:26:00,5.67354,5.67568,5.67269,5.67364,16000000.0
2007-03-09 18:27:00,5.67321,5.67525,5.67283,5.67411,14000000.0
2007-03-09 18:28:00,5.67306,5.67564,5.67306,5.67348,13000000.0
2007-03-09 18:29:00,5.67345,5.6752,5.67268,5.67268,11000000.0
2007-03-09 18:30:00,5.6723,5.67404,5.67155,5.67155,16000000.0
2007-03-09 18:31:00,5.67158,5.67503,5.67066,5.67299,12000000.0
2007-03-09 18:32:00,5.6716,5.67228,5.67085,5.67223,11000000.0
2007-03-09 18:33:00,5.67282,5.6741,5.67129,5.67376,13000000.0
2007-03-09 18:34:00,5.67266,5.67553,5.67266,5.67399,13000000.0
2007-03-09 18:35:00,5.67474,5.67503,5.6732,5.67417,18000000.0
2007-03-09 18:36:00,5.67435,5.67488,5.67271,5.67486,18000000.0
2007-03-09 18:37:00,5.67487,5.67551,5.67387,5.67532,18000000.0
2007-03-09 18:38:00,5.67396,5.67552,5.67348,5.67437,11000000.0
2007-03-09 18:39:00,5.67509,5.67509,5.67405,5.67482,11000000.0
2007-03-09 18:40:00,5.67442,5.67442,5.67352,5.67372,14000000.0
2007-03-09 18:41:00,5.67388,5.67489,5.67324,5.67324,16000000.0
2007-03-09 18:42:00,5.67378,5.67491,5.6734,5.67369,14000000.0
2007-03-09 18:43:00,5.67434,5.67434,5.67266,5.67349,10000000.0
2007-03-09 18:44:00,5.67308,5.67411,5.67211,5.67252,13000000.0
2007-03-09 18:45:00,5.67432,5.67474,5.67298,5.67302,13000000.0
2007-03-09 18:46:00,5.67423,5.67436,5.67272,5.67322,12000000.0
2007-03-09 18:47:00,5.67344,5.67474,5.67208,5.67353,14000000.0
2007-03-09 18:48:00,5.67252,5.6749,5.67195,5.67259,15000000.0
2007-03-09 18:49:00,5.67315,5.67508,5.67135,5.67135,12000000.0
2007-03-09 18:50:00,5.6731,5.67572,5.67167,5.67529,9000000.0
2007-03-09 18:51:00,5.6731,5.67562,5.67163,5.67475,17000000.0
2007-03-09 18:52:00,5.67265,5.67689,5.6722,5.67383,9000000.0
2007-03-09 18:53:00,5.67432,5.67558,5.67382,5.67524,14000000.0
2007-03-09 18:54:00,5.67412,5.6774,5.67338,5.67664,14000000.0
2007-03-09 18:55:00,5.67515,5.6773,5.67456,5.67544,10000000.0
2007-03-09 18:56:00,5.67402,5.67544,5.67251,5.67544,16000000.0
2007-03-09 18:57:00,5.67412,5.6756,5.67257,5.67376,17000000.0
2007-03-09 18:58:00,5.67283,5.67439,5.6724,5.6724,14000000.0
2007-03-09 18:59:00,5.6724,5.67466,5.67238,5.67266,14000000.0
2007-03-09 19:00:00,5.67377,5.67512,5.67292,5.67362,15000000.0
2007-03-09 19:01:00,5.67413,5.67494,5.67275,5.67349,15000000.0
2007-03-09 19:02:00,5.67286,5.67504,5.67286,5.67477,14000000.0
2007-03-09 19:03:00,5.67475,5.67592,5.67394,5.67497,14000000.0
2007-03-09 19:04:00,5.67529,5.67533,5.67339,5.67435,12000000.0
2007-03-09 19:05:00,5.67379,5.67479,5.67302,5.6737,15000000.0
2007-03-09 19:06:00,5.67499,5.67499,5.67285,5.67389,16000000.0
2007-03-09 19:07:00,5.67402,5.67531,5.67301,5.6747,20000000.0
2007-03-09 19:08:00,5.67437,5.67456,5.67348,5.67348,8000000.0
2007-03-09 19:09:00,5.67359,5.67445,5.67355,5.67368,17000000.0
2007-03-09 19:10:00,5.67463,5.67471,5.67346,5.67396,9000000.0
2007-03-09 19:11:00,5.67427,5.67506,5.67396,5.67405,16000000.0
2007-03-09 19:12:00,5.67539,5.67539,5.67389,5.6751,13000000.0
2007-03-09 19:13:00,5.67417,5.67417,5.67262,5.67414,10000000.0
2007-03-09 19:14:00,5.67492,5.67505,5.67286,5.67286,20000000.0
2007-03-09 19:15:00,5.67263,5.67479,5.67263,5.67417,12000000.0
2007-03-09 19:16:00,5.67421,5.67432,5.67327,5.67356,8000000.0
2007-03-09 19:17:00,5.67339,5.67442,5.67268,5.67268,18000000.0
2007-03-09 19:18:00,5.67345,5.67463,5.67319,5.6738,11000000.0
2007-03-09 19:19:00,5.67376,5.67483,5.67284,5.67284,12000000.0
2007-03-09 19:20:00,5.67322,5.67457,5.67312,5.67395,14000000.0
2007-03-09 19:21:00,5.67379,5.67466,5.67333,5.67445,13000000.0
2007-03-09 19:22:00,5.67468,5.67487,5.67284,5.67292,12000000.0
2007-03-09 19:23:00,5.67305,5.67475,5.67305,5.67475,14000000.0
2007-03-09 19:24:00,5.67493,5.67614,5.67394,5.67614,19000000.0
2007-03-09 19:25:00,5.67532,5.6771,5.67406,5.6771,8000000.0
2007-03-09 19:26:00,5.6771,5.67751,5.67542,5.67749,7000000.0
2007-03-09 19:27:00,5.67651,5.67675,5.67416,5.67641,20000000.0
2007-03-09 19:28:00,5.67496,5.67705,5.67253,5.6739,17000000.0
2007-03-09 19:29:00,5.67286,5.67661,5.67241,5.67316,10000000.0
2007-03-09 19:30:00,5.67234,5.67575,5.67188,5.67575,15000000.0
2007-03-09 19:31:00,5.67738,5.67806,5.67707,5.67806,11000000.0
2007-03-09 19:32:00,5.67808,5.67833,5.67806,5.67833,9000000.0
2007-03-09 19:33:00,5.67705,5.67705,5.67331,5.67654,14000000.0
2007-03-09 19:34:00,5.67547,5.67547,5.67321,5.67321,17000000.0
2007-03-09 19:35:00,5.67275,5.67285,5.67208,5.67226,8000000.0
2007-03-09 19:36:00,5.67278,5.6756,5.67126,5.6756,15000000.0
2007-03-09 19:37:00,5.67561,5.67684,5.6742,5.67684,8000000.0
2007-03-09 19:38:00,5.67815,5.67828,5.67759,5.67814,15000000.0
2007-03-09 19:39:00,5.67669,5.67822,5.67633,5.67811,17000000.0
2007-03-09 19:40:00,5.67712,5.67712,5.67312,5.67647,16000000.0
2007-03-09 19:41:00,5.67572,5.6763,5.67398,5.67406,11000000.0
2007-03-09 19:42:00,5.67568,5.67683,5.67232,5.67501,15000000.0
2007-03-09 19:43:00,5.67584,5.67584,5.67204,5.67333,14000000.0
2007-03-09 19:44:00,5.67266,5.67502,5.67172,5.67338,14000000.0
2007-03-09 19:45:00,5.6729,5.67631,5.6729,5.67452,15000000.0
2007-03-09 19:46:00,5.67488,5.67665,5.67307,5.67427,15000000.0
2007-03-09 19:47:00,5.67456,5.67631,5.6733,5.67623,16000000.0
2007-03-09 19:48:00,5.67459,5.67541,5.67379,5.67522,16000000.0
2007-03-09 19:49:00,5.67486,5.67498,5.67392,5.67392,8000000.0
2007-03-09 19:50:00,5.67402,5.6747,5.67332,5.6747,9000000.0
2007-03-09 19:51:00,5.67424,5.67449,5.67326,5.6733,19000000.0
2007-03-09 19:52:00,5.6728,5.67436,5.6728,5.67421,11000000.0
2007-03-09 19:53:00,5.67407,5.67481,5.67282,5.67472,14000000.0
2007-03-09 19:54:00,5.67448,5.67541,5.67356,5.67414,18000000.0
2007-03-09 19:55:00,5.67477,5.67488,5.6732,5.67417,13000000.0
2007-03-09 19:56:00,5.67326,5.67433,5.67323,5.67359,10000000.0
2007-03-09 19:57:00,5.67416,5.67501,5.67337,5.67421,16000000.0
2007-03-09 19:58:00,5.67456,5.67645,5.67396,5.67476,15000000.0
2007-03-09 19:59:00,5.67406,5.67496,5.67346,5.67461,14000000.0
2007-03-09 20:00:00,5.67401,5.67536,5.6737,5.67431,11000000.0
2007-03-09 20:01:00,5.6751,5.67596,5.67402,5.67424,24000000.0
2007-03-09 20:02:00,5.67425,5.67547,5.67373,5.67447,11000000.0
2007-03-09 20:03:00,5.67407,5.67574,5.67363,5.67507,11000000.0
2007-03-09 20:04:00,5.67372,5.67625,5.67282,5.67282,10000000.0
2007-03-09 20:05:00,5.67455,5.67624,5.67383,5.67507,17000000.0
2007-03-09 20:06:00,5.67626,5.67693,5.67436,5.67436,10000000.0
2007-03-09 20:07:00,5.67576,5.67617,5.67494,5.67508,14000000.0
2007-03-09 20:08:00,5.67644,5.67644,5.67499,5.67537,13000000.0
2007-03-09 20:09:00,5.67548,5.67607,5.6748,5.6748,11000000.0
2007-03-09 20:10:00,5.67475,5.67568,5.67467,5.67515,11000000.0
2007-03-09 20:11:00,5.67566,5.67601,5.67364,5.67429,9000000.0
2007-03-09 20:12:00,5.67389,5.67435,5.67259,5.67413,16000000.0
2007-03-09 20:13:00,5.67376,5.67401,5.67282,5.67297,11000000.0
2007-03-09 20:14:00,5.67285,5.67454,5.67257,5.67351,19000000.0
2007-03-09 20:15:00,5.6731,5.67415,5.67235,5.67415,13000000.0
2007-03-09 20:16:00,5.67444,5.67444,5.67259,5.67368,15000000.0
2007-03-09 20:17:00,5.67277,5.67394,5.6722,5.673,8000000.0
2007-03-09 20:18:00,5.67329,5.67371,5.67204,5.67339,14000000.0
2007-03-09 20:19:00,5.67278,5.67325,5.6718,5.67325,14000000.0
2007-03-09 20:20:00,5.67167,5.67288,5.67131,5.67131,12000000.0
2007-03-09 20:21:00,5.67158,5.67298,5.67158,5.67295,9000000.0
2007-03-09 20:22:00,5.6724,5.6733,5.67219,5.67219,17000000.0
2007-03-09 20:23:00,5.67232,5.67302,5.67232,5.67282,11000000.0
2007-03-09 20:24:00,5.67282,5.67394,5.67247,5.67388,16000000.0
2007-03-09 20:25:00,5.67366,5.67418,5.67341,5.67391,11000000.0
2007-03-09 20:26:00,5.67299,5.67382,5.67276,5.67309,8000000.0
2007-03-09 20:27:00,5.67341,5.67415,5.67335,5.67376,13000000.0
2007-03-09 20:28:00,5.67378,5.67422,5.67315,5.67348,15000000.0
2007-03-09 20:29:00,5.67368,5.67462,5.67368,5.67394,16000000.0
2007-03-09 20:30:00,5.67336,5.67394,5.67312,5.67312,8000000.0
2007-03-09 20:31:00,5.67318,5.6743,5.67318,5.67407,18000000.0
2007-03-09 20:32:00,5.67412,5.67447,5.67343,5.67419,7000000.0
2007-03-09 20:33:00,5.67505,5.67527,5.67377,5.67437,13000000.0
2007-03-09 20:34:00,5.6744,5.67523,5.67398,5.67507,13000000.0
2007-03-09 20:35:00,5.67497,5.67497,5.67364,5.6749,9000000.0
2007-03-09 20:36:00,5.6752,5.6752,5.67354,5.67404,17000000.0
2007-03-09 20:37:00,5.67474,5.67558,5.67362,5.67493,14000000.0
2007-03-09 20:38:00,5.67497,5.67574,5.67454,5.67469,16000000.0
2007-03-09 20:39:00,5.67466,5.67524,5.67418,5.67422,14000000.0
2007-03-09 20:40:00,5.67472,5.67638,5.67414,5.67638,17000000.0
2007-03-09 20:41:00,5.67642,5.67723,5.67557,5.67713,16000000.0
2007-03-09 20:42:00,5.67589,5.67738,5.67589,5.67718,22000000.0
2007-03-09 20:43:00,5.6768,5.67781,5.67621,5.67714,18000000.0
2007-03-09 20:44:00,5.67649,5.67784,5.67638,5.6768,16000000.0
2007-03-09 20:45:00,5.67676,5.67766,5.67587,5.67597,8000000.0
2007-03-09 20:46:00,5.67603,5.67617,5.67578,5.6758,19000000.0
2007-03-09 20:47:00,5.67636,5.67747,5.67625,5.67747,12000000.0
2007-03-09 20:48:00,5.6771,5.67817,5.67697,5.67817,9000000.0
2007-03-09 20:49:00,5.67808,5.67839,5.67642,5.67752,19000000.0
2007-03-09 20:50:00,5.67711,5.67832,5.6768,5.67792,15000000.0
2007-03-09 20:51:00,5.67748,5.67774,5.67648,5.67774,9000000.0
2007-03-09 20:52:00,5.67797,5.67797,5.67638,5.67694,11000000.0
2007-03-09 20:53:00,5.67742,5.67745,5.67628,5.67684,15000000.0
2007-03-09 20:54:00,5.67683,5.67813,5.67612,5.67783,12000000.0
2007-03-09 20:55:00,5.67663,5.67735,5.6756,5.67616,18000000.0
2007-03-09 20:56:00,5.67507,5.67722,5.675,5.6767,12000000.0
2007-03-09 20:57:00,5.67629,5.67629,5.67516,5.67516,13000000.0
2007-03-09 20:58:00,5.67515,5.67683,5.67515,5.6764,11000000.0
2007-03-09 20:59:00,5.67677,5.67678,5.67519,5.67564,11000000.0
2007-03-09 21:00:00,5.67614,5.67651,5.6747,5.67499,17000000.0
2007-03-09 21:01:00,5.67451,5.67522,5.67406,5.67461,10000000.0
2007-03-09 21:02:00,5.67522,5.67522,5.67428,5.67428,8000000.0
2007-03-09 21:03:00,5.67435,5.67582,5.67409,5.67533,19000000.0
2007-03-09 21:04:00,5.67476,5.67569,5.67455,5.67569,18000000.0
2007-03-09 21:05:00,5.6752,5.67602,5.67448,5.67602,14000000.0
2007-03-09 21:06:00,5.67604,5.67604,5.6748,5.6748,12000000.0
2007-03-09 21:07:00,5.67533,5.67593,5.67475,5.67593,10000000.0
2007-03-09 21:08:00,5.67641,5.67641,5.67453,5.67548,14000000.0
2007-03-09 21:09:00,5.67548,5.6758,5.67431,5.67473,16000000.0
2007-03-09 21:10:00,5.67457,5.67571,5.67433,5.6756,15000000.0
2007-03-09 21:11:00,5.67431,5.67597,5.67402,5.67508,13000000.0
2007-03-09 21:12:00,5.67508,5.6754,5.67411,5.67411,10000000.0
2007-03-09 21:13:00,5.67483,5.67558,5.67378,5.67423,14000000.0
2007-03-09 21:14:00,5.67428,5.67472,5.67335,5.67406,10000000.0
2007-03-09 21:15:00,5.6735,5.67523,5.67318,5.67412,15000000.0
2007-03-09 21:16:00,5.6733,5.67484,5.67321,5.67484,11000000.0
2007-03-09 21:17:00,5.67457,5.67521,5.67391,5.67438,13000000.0
2007-03-09 21:18:00,5.6755,5.67562,5.67405,5.67433,17000000.0
2007-03-09 21:19:00,5.67469,5.67613,5.67425,5.6757,12000000.0
2007-03-09 21:20:00,5.67558,5.67607,5.67429,5.67506,14000000.0
2007-03-09 21:21:00,5.67514,5.67551,5.67478,5.67499,11000000.0
2007-03-09 21:22:00,5.67521,5.67626,5.67505,5.67584,9000000.0
2007-03-09 21:23:00,5.67656,5.6766,5.67525,5.67531,7000000.0
2007-03-09 21:24:00,5.67487,5.67572,5.67457,5.67536,11000000.0
2007-03-09 21:25:00,5.67562,5.67592,5.67475,5.67475,7000000.0
2007-03-09 21:26:00,5.67461,5.6758,5.67461,5.67523,13000000.0
2007-03-09 21:27:00,5.67475,5.67573,5.67428,5.67525,11000000.0
2007-03-09 21:28:00,5.67552,5.67559,5.67436,5.67477,15000000.0
2007-03-09 21:29:00,5.67534,5.67584,5.67454,5.67573,12000000.0
2007-03-09 21:30:00,5.67445,5.67509,5.67407,5.67462,10000000.0
2007-03-09 21:31:00,5.67525,5.67546,5.67419,5.6747,10000000.0
2007-03-09 21:32:00,5.67394,5.67491,5.67324,5.67427,12000000.0
2007-03-09 21:33:00,5.67423,5.67529,5.67292,5.67396,19000000.0
2007-03-09 21:34:00,5.67493,5.67493,5.67373,5.67373,8000000.0
2007-03-09 21:35:00,5.67367,5.67463,5.67367,5.67417,20000000.0
2007-03-09 21:36:00,5.67379,5.67507,5.67306,5.67318,19000000.0
2007-03-09 21:37:00,5.67353,5.67532,5.67353,5.6742,19000000.0
2007-03-09 21:38:00,5.6742,5.67515,5.67351,5.67351,13000000.0
2007-03-09 21:39:00,5.67464,5.67464,5.67347,5.67366,17000000.0
2007-03-09 21:40:00,5.67353,5.6752,5.67346,5.67507,7000000.0
2007-03-09 21:41:00,5.67455,5.67499,5.67362,5.67362,11000000.0
2007-03-09 21:42:00,5.6734,5.67525,5.6734,5.67403,18000000.0
2007-03-09 21:43:00,5.67398,5.67513,5.6738,5.67496,13000000.0
2007-03-09 21:44:00,5.67476,5.67532,5.67382,5.67487,16000000.0
2007-03-09 21:45:00,5.67471,5.67488,5.67401,5.67445,11000000.0
2007-03-09 21:46:00,5.67445,5.67459,5.67357,5.67447,13000000.0
2007-03-09 21:47:00,5.67422,5.67439,5.67337,5.67412,13000000.0
2007-03-09 21:48:00,5.67413,5.67484,5.67367,5.67367,17000000.0
2007-03-09 21:49:00,5.67363,5.67422,5.67317,5.67422,8000000.0
2007-03-09 21:50:00,5.67444,5.67444,5.67312,5.67332,11000000.0
2007-03-09 21:51:00,5.6744,5.67443,5.67275,5.67316,13000000.0
2007-03-09 21:52:00,5.67303,5.67482,5.67299,5.67306,13000000.0
2007-03-09 21:53:00,5.67335,5.6747,5.67319,5.6736,14000000.0
2007-03-09 21:54:00,5.67287,5.67447,5.67287,5.67383,11000000.0
2007-03-09 21:55:00,5.67407,5.67469,5.67385,5.67401,17000000.0
2007-03-09 21:56:00,5.67474,5.67507,5.67372,5.67409,12000000.0
2007-03-09 21:57:00,5.67463,5.67463,5.67317,5.67368,16000000.0
2007-03-09 21:58:00,5.67376,5.67404,5.67298,5.67371,9000000.0
2007-03-09 21:59:00,5.6747,5.6747,5.67259,5.67421,18000000.0
2007-03-09 22:00:00,5.674,5.67491,5.67278,5.67334,13000000.0
2007-03-09 22:01:00,5.6734,5.67401,5.67299,5.67401,11000000.0
2007-03-09 22:02:00,5.67317,5.67451,5.67225,5.67329,17000000.0
2007-03-09 22:03:00,5.67332,5.67403,5.67276,5.67339,23000000.0
2007-03-09 22:04:00,5.67354,5.67357,5.67312,5.67312,15000000.0
2007-03-09 22:05:00,5.67292,5.67293,5.67233,5.67248,14000000.0
2007-03-09 22:06:00,5.67286,5.67441,5.67286,5.67367,15000000.0
2007-03-09 22:07:00,5.67335,5.67358,5.67268,5.67358,9000000.0
2007-03-09 22:08:00,5.67432,5.67453,5.67325,5.67385,18000000.0
2007-03-09 22:09:00,5.67395,5.67458,5.67314,5.67332,11000000.0
2007-03-09 22:10:00,5.67405,5.67469,5.67358,5.67377,7000000.0
2007-03-09 22:11:00,5.67378,5.67486,5.67355,5.67355,8000000.0
2007-03-09 22:12:00,5.67297,5.67449,5.67297,5.6738,16000000.0
2007-03-09 22:13:00,5.67391,5.67492,5.67326,5.67492,24000000.0
2007-03-09 22:14:00,5.67383,5.67475,5.6733,5.67475,9000000.0
2007-03-09 22:15:00,5.67474,5.67474,5.67372,5.67372,10000000.0
2007-03-09 22:16:00,5.67356,5.67363,5.67333,5.67357,13000000.0
2007-03-09 22:17:00,5.6735,5.67387,5.67334,5.67366,20000000.0
2007-03-09 22:18:00,5.6737,5.67459,5.67333,5.67446,11000000.0
2007-03-09 22:19:00,5.67418,5.67418,5.67304,5.67323,15000000.0
2007-03-09 22:20:00,5.67366,5.67453,5.67358,5.67411,16000000.0
2007-03-09 22:21:00,5.67445,5.67466,5.67332,5.67387,12000000.0
2007-03-09 22:22:00,5.67485,5.67502,5.67346,5.67442,14000000.0
2007-03-09 22:23:00,5.67481,5.67481,5.67334,5.67427,11000000.0
2007-03-09 22:24:00,5.67322,5.67518,5.67322,5.67341,16000000.0
2007-03-09 22:25:00,5.67393,5.67477,5.67341,5.67349,14000000.0
2007-03-09 22:26:00,5.67343,5.6746,5.67329,5.67426,10000000.0
2007-03-09 22:27:00,5.67322,5.67463,5.67283,5.67407,14000000.0
2007-03-09 22:28:00,5.67392,5.67488,5.67309,5.67312,12000000.0
2007-03-09 22:29:00,5.67263,5.67383,5.67263,5.67364,13000000.0
2007-03-09 22:30:00,5.67284,5.6744,5.67284,5.6744,8000000.0
2007-03-09 22:31:00,5.67393,5.67474,5.67345,5.674,11000000.0
2007-03-09 22:32:00,5.67402,5.67461,5.67327,5.67327,20000000.0
2007-03-09 22:33:00,5.67264,5.67308,5.67259,5.67308,11000000.0
2007-03-09 22:34:00,5.67293,5.67309,5.67283,5.67307,10000000.0
2007-03-09 22:35:00,5.67357,5.67485,5.67357,5.67391,13000000.0
2007-03-09 22:36:00,5.67446,5.67479,5.67305,5.67365,9000000.0
2007-03-09 22:37:00,5.67303,5.674,5.67303,5.67347,13000000.0
2007-03-09 22:38:00,5.67325,5.67327,5.67303,5.67326,9000000.0
2007-03-09 22:39:00,5.67313,5.67326,5.67305,5.67305,12000000.0
2007-03-09 22:40:00,5.67324,5.67499,5.67324,5.67492,9000000.0
2007-03-09 22:41:00,5.67462,5.67483,5.67348,5.67387,14000000.0
2007-03-09 22:42:00,5.67355,5.67459,5.67319,5.67425,13000000.0
2007-03-09 22:43:00,5.67471,5.67487,5.67348,5.67457,12000000.0
2007-03-09 22:44:00,5.67433,5.67479,5.67389,5.67479,15000000.0
2007-03-09 22:45:00,5.6746,5.67504,5.67396,5.67424,13000000.0
2007-03-09 22:46:00,5.6743,5.67556,5.67417,5.67443,14000000.0
2007-03-09 22:47:00,5.67425,5.67425,5.67382,5.67386,15000000.0
2007-03-09 22:48:00,5.67366,5.67369,5.67343,5.67343,13000000.0
2007-03-09 22:49:00,5.67395,5.67488,5.67372,5.67372,13000000.0
2007-03-09 22:50:00,5.67387,5.67512,5.6738,5.67431,15000000.0
2007-03-09 22:51:00,5.67452,5.67461,5.67344,5.67344,14000000.0
2007-03-09 22:52:00,5.67412,5.67507,5.67344,5.67381,9000000.0
2007-03-09 22:53:00,5.6743,5.67488,5.6733,5.6733,15000000.0
2007-03-09 22:54:00,5.67301,5.67439,5.67297,5.67341,17000000.0
2007-03-09 22:55:00,5.67304,5.67309,5.67285,5.67285,16000000.0
2007-03-09 22:56:00,5.67339,5.67432,5.6729,5.6729,13000000.0
2007-03-09 22:57:00,5.67265,5.67403,5.67265,5.67307,8000000.0
2007-03-09 22:58:00,5.67264,5.67299,5.67259,5.67278,8000000.0
2007-03-09 22:59:00,5.67262,5.67262,5.6724,5.67256,19000000.0
2007-03-09 23:00:00,5.67266,5.67272,5.67245,5.67272,10000000.0
2007-03-09 23:01:00,5.67264,5.6727,5.67255,5.67268,7000000.0
2007-03-09 23:02:00,5.67289,5.67479,5.67289,5.67362,15000000.0
2007-03-09 23:03:00,5.67369,5.67433,5.67304,5.67334,17000000.0
2007-03-09 23:04:00,5.67322,5.67475,5.67322,5.67475,19000000.0
2007-03-09 23:05:00,5.67471,5.67496,5.67341,5.67341,9000000.0
2007-03-09 23:06:00,5.67357,5.67459,5.67336,5.67338,12000000.0
2007-03-09 23:07:00,5.67415,5.67501,5.67335,5.67384,14000000.0
2007-03-09 23:08:00,5.67367,5.67506,5.67345,5.67506,16000000.0
2007-03-09 23:09:00,5.67457,5.6754,5.67411,5.67439,9000000.0
2007-03-09 23:10:00,5.67432,5.67498,5.67425,5.67498,12000000.0
2007-03-09 23:11:00,5.67514,5.67653,5.67472,5.67653,14000000.0
2007-03-09 23:12:00,5.67638,5.67638,5.67373,5.67373,7000000.0
2007-03-09 23:13:00,5.67394,5.67471,5.67347,5.67374,14000000.0
2007-03-09 23:14:00,5.67429,5.67594,5.67403,5.67537,19000000.0
2007-03-09 23:15:00,5.67557,5.67557,5.67396,5.67463,13000000.0
2007-03-09 23:16:00,5.67405,5.67579,5.67405,5.67579,15000000.0
2007-03-09 23:17:00,5.67573,5.67573,5.67414,5.67414,11000000.0
2007-03-09 23:18:00,5.67496,5.67496,5.6735,5.67473,12000000.0
2007-03-09 23:19:00,5.67454,5.67525,5.67452,5.67485,14000000.0
2007-03-09 23:20:00,5.67398,5.6758,5.67398,5.6758,19000000.0
2007-03-09 23:21:00,5.67539,5.67539,5.6738,5.67492,7000000.0
2007-03-09 23:22:00,5.67483,5.67518,5.67357,5.67357,15000000.0
2007-03-09 23:23:00,5.67318,5.67358,5.67318,5.67335,11000000.0
2007-03-09 23:24:00,5.67307,5.67472,5.67273,5.6744,14000000.0
2007-03-09 23:25:00,5.67427,5.67427,5.67346,5.67346,11000000.0
2007-03-09 23:26:00,5.67361,5.67388,5.67312,5.67382,14000000.0
2007-03-09 23:27:00,5.67423,5.67473,5.67332,5.67473,11000000.0
2007-03-09 23:28:00,5.67373,5.67499,5.67333,5.67412,12000000.0
2007-03-09 23:29:00,5.6748,5.67548,5.67357,5.67439,16000000.0
2007-03-09 23:30:00,5.67473,5.67515,5.67402,5.67403,20000000.0
2007-03-09 23:31:00,5.67427,5.67481,5.67366,5.67481,11000000.0
2007-03-09 23:32:00,5.67466,5.67494,5.67338,5.67383,16000000.0
2007-03-09 23:33:00,5.67452,5.67629,5.67444,5.67516,12000000.0
2007-03-09 23:34:00,5.67481,5.67505,5.67417,5.67429,13000000.0
2007-03-09 23:35:00,5.67429,5.67625,5.67429,5.67535,9000000.0
2007-03-09 23:36:00,5.67476,5.67476,5.67344,5.67453,9000000.0
2007-03-09 23:37:00,5.67458,5.67458,5.67317,5.67317,14000000.0
2007-03-09 23:38:00,5.67339,5.6736,5.67286,5.67293,13000000.0
2007-03-09 23:39:00,5.67256,5.67267,5.67246,5.67266,17000000.0
2007-03-09 23:40:00,5.67444,5.67503,5.6732,5.67503,12000000.0
2007-03-09 23:41:00,5.67488,5.67526,5.67346,5.67451,17000000.0
2007-03-09 23:42:00,5.67508,5.67536,5.6739,5.6739,22000000.0
2007-03-09 23:43:00,5.67373,5.67457,5.67304,5.67379,15000000.0
2007-03-09 23:44:00,5.67358,5.67453,5.67288,5.67437,14000000.0
2007-03-09 23:45:00,5.67435,5.67448,5.67313,5.67314,20000000.0
2007-03-09 23:46:00,5.67315,5.67439,5.67313,5.67345,14000000.0
2007-03-09 23:47:00,5.67344,5.67344,5.6728,5.6728,10000000.0
2007-03-09 23:48:00,5.67268,5.67453,5.67268,5.67347,18000000.0
2007-03-09 23:49:00,5.67347,5.67458,5.67335,5.67363,14000000.0
2007-03-09 23:50:00,5.67371,5.67481,5.67371,5.67402,13000000.0
2007-03-09 23:51:00,5.67403,5.67432,5.67357,5.67357,8000000.0
2007-03-09 23:52:00,5.67349,5.67457,5.67329,5.67364,16000000.0
2007-03-09 23:53:00,5.67415,5.6746,5.67362,5.67446,18000000.0
2007-03-09 23:54:00,5.6743,5.6743,5.67337,5.67414,12000000.0
2007-03-09 23:55:00,5.67472,5.67472,5.67289,5.67403,19000000.0
2007-03-09 23:56:00,5.67286,5.67341,5.67125,5.67125,14000000.0
2007-03-09 23:57:00,5.67135,5.67175,5.67122,5.67134,16000000.0
2007-03-09 23:58:00,5.6722,5.67371,5.6722,5.67371,13000000.0
2007-03-09 23:59:00,5.67434,5.67434,5.6719,5.6719,14000000.0
2007-03-12 02:00:00,5.66835,5.67,5.66825,5.6696,16000000.0
2007-03-12 02:01:00,5.66861,5.67,5.66805,5.66856,21000000.0
2007-03-12 02:02:00,5.6692,5.66944,5.66878,5.66891,10000000.0
2007-03-12 02:03:00,5.66869,5.66906,5.66772,5.6685,8000000.0
2007-03-12 02:04:00,5.66879,5.67044,5.66802,5.66911,14000000.0
2007-03-12 02:05:00,5.6691,5.67067,5.6691,5.66991,14000000.0
2007-03-12 02:06:00,5.67091,5.67172,5.67048,5.67048,15000000.0
2007-03-12 02:07:00,5.67095,5.67164,5.67049,5.67049,10000000.0
2007-03-12 02:08:00,5.67044,5.67167,5.66968,5.67116,16000000.0
2007-03-12 02:09:00,5.67041,5.67195,5.67008,5.67026,18000000.0
2007-03-12 02:10:00,5.66975,5.67033,5.66973,5.67033,16000000.0
2007-03-12 02:11:00,5.6708,5.67259,5.6708,5.67175,14000000.0
2007-03-12 02:12:00,5.67169,5.67211,5.67099,5.67141,10000000.0
2007-03-12 02:13:00,5.671,5.67198,5.67041,5.67132,15000000.0
2007-03-12 02:14:00,5.67115,5.67158,5.6703,5.67094,19000000.0
2007-03-12 02:15:00,5.671,5.67211,5.67027,5.67072,12000000.0
2007-03-12 02:16:00,5.67082,5.67146,5.67066,5.67117,18000000.0
2007-03-12 02:17:00,5.67124,5.67147,5.67003,5.67101,14000000.0
2007-03-12 02:18:00,5.67132,5.67228,5.67076,5.67228,12000000.0
2007-03-12 02:19:00,5.67027,5.67158,5.66986,5.67125,14000000.0
2007-03-12 02:20:00,5.67045,5.6731,5.67023,5.6731,13000000.0
2007-03-12 02:21:00,5.67107,5.67214,5.67105,5.67129,15000000.0
2007-03-12 02:22:00,5.67176,5.67244,5.67105,5.6713,13000000.0
2007-03-12 02:23:00,5.67141,5.67184,5.67061,5.67138,16000000.0
2007-03-12 02:24:00,5.6709,5.67196,5.67044,5.67104,17000000.0
2007-03-12 02:25:00,5.67088,5.67149,5.67033,5.67051,10000000.0
2007-03-12 02:26:00,5.6701,5.67062,5.66924,5.6705,13000000.0
2007-03-12 02:27:00,5.67036,5.6706,5.66937,5.66937,7000000.0
2007-03-12 02:28:00,5.66945,5.6703,5.66901,5.66956,9000000.0
2007-03-12 02:29:00,5.67034,5.67069,5.66966,5.66992,20000000.0
2007-03-12 02:30:00,5.66995,5.6708,5.66995,5.66997,11000000.0
2007-03-12 02:31:00,5.67084,5.67124,5.6699,5.6699,9000000.0
2007-03-12 02:32:00,5.67104,5.67164,5.66997,5.67044,13000000.0
2007-03-12 02:33:00,5.67117,5.67122,5.66965,5.67076,14000000.0
2007-03-12 02:34:00,5.67097,5.67262,5.67077,5.67213,17000000.0
2007-03-12 02:35:00,5.67102,5.67285,5.67078,5.67246,15000000.0
2007-03-12 02:36:00,5.67267,5.67353,5.67169,5.67305,14000000.0
2007-03-12 02:37:00,5.67205,5.67319,5.67172,5.67295,13000000.0
2007-03-12 02:38:00,5.67249,5.67271,5.67142,5.67202,14000000.0
2007-03-12 02:39:00,5.67179,5.67248,5.67123,5.67242,15000000.0
2007-03-12 02:40:00,5.6727,5.67275,5.67174,5.67197,12000000.0
2007-03-12 02:41:00,5.67221,5.67328,5.67135,5.67247,13000000.0
2007-03-12 02:42:00,5.67197,5.67335,5.67133,5.67327,16000000.0
2007-03-12 02:43:00,5.67318,5.6734,5.67222,5.67248,18000000.0
2007-03-12 02:44:00,5.67266,5.67344,5.67213,5.67213,10000000.0
2007-03-12 02:45:00,5.67307,5.67339,5.67181,5.67267,14000000.0
2007-03-12 02:46:00,5.67328,5.67328,5.67124,5.6724,18000000.0
2007-03-12 02:47:00,5.67235,5.67267,5.67136,5.67136,17000000.0
2007-03-12 02:48:00,5.67141,5.67306,5.67128,5.67258,7000000.0
2007-03-12 02:49:00,5.67245,5.67306,5.67153,5.67153,13000000.0
2007-03-12 02:50:00,5.67166,5.67256,5.67102,5.67102,14000000.0
2007-03-12 02:51:00,5.6708,5.67253,5.6708,5.67199,15000000.0
2007-03-12 02:52:00,5.67245,5.67369,5.67214,5.67302,15000000.0
2007-03-12 02:53:00,5.67123,5.67251,5.67123,5.67179,9000000.0
2007-03-12 02:54:00,5.67222,5.67328,5.67114,5.67328,13000000.0
2007-03-12 02:55:00,5.6735,5.67389,5.67228,5.67228,11000000.0
2007-03-12 02:56:00,5.67232,5.67363,5.67229,5.67247,18000000.0
2007-03-12 02:57:00,5.67289,5.6735,5.67194,5.67239,13000000.0
2007-03-12 02:58:00,5.67229,5.67245,5.67175,5.67212,9000000.0
2007-03-12 02:59:00,5.67209,5.67209,5.67068,5.6709,14000000.0
2007-03-12 03:00:00,5.67088,5.67144,5.6702,5.67144,11000000.0
2007-03-12 03:01:00,5.67151,5.67176,5.67063,5.67133,11000000.0
2007-03-12 03:02:00,5.67139,5.67159,5.6709,5.67135,11000000.0
2007-03-12 03:03:00,5.67117,5.67226,5.67073,5.6712,23000000.0
2007-03-12 03:04:00,5.67099,5.67236,5.67085,5.67143,11000000.0
2007-03-12 03:05:00,5.67147,5.67261,5.67136,5.67136,17000000.0
2007-03-12 03:06:00,5.67254,5.67266,5.67161,5.67254,9000000.0
2007-03-12 03:07:00,5.67149,5.67277,5.67149,5.67171,15000000.0
2007-03-12 03:08:00,5.67183,5.67292,5.67183,5.67216,12000000.0
2007-03-12 03:09:00,5.67212,5.67325,5.67171,5.67171,15000000.0
2007-03-12 03:10:00,5.67255,5.67321,5.67144,5.67184,19000000.0
2007-03-12 03:11:00,5.67142,5.67239,5.67132,5.67227,15000000.0
2007-03-12 03:12:00,5.67125,5.67268,5.67125,5.67154,18000000.0
2007-03-12 03:13:00,5.67142,5.67257,5.67142,5.67251,18000000.0
2007-03-12 03:14:00,5.67287,5.67326,5.67173,5.67194,10000000.0
2007-03-12 03:15:00,5.67196,5.67308,5.67196,5.67248,7000000.0
2007-03-12 03:16:00,5.67371,5.67379,5.67253,5.67351,8000000.0
2007-03-12 03:17:00,5.67325,5.67377,5.67289,5.67377,10000000.0
2007-03-12 03:18:00,5.67404,5.67404,5.67253,5.67376,15000000.0
2007-03-12 03:19:00,5.67281,5.67312,5.67199,5.67261,10000000.0
2007-03-12 03:20:00,5.67244,5.67274,5.67183,5.67242,16000000.0
2007-03-12 03:21:00,5.67237,5.67248,5.67226,5.67239,11000000.0
2007-03-12 03:22:00,5.67253,5.67311,5.67226,5.67226,10000000.0
2007-03-12 03:23:00,5.67231,5.67272,5.6713,5.6713,12000000.0
2007-03-12 03:24:00,5.6729,5.6735,5.67229,5.67242,13000000.0
2007-03-12 03:25:00,5.672,5.67312,5.67164,5.67189,11000000.0
2007-03-12 03:26:00,5.67215,5.67339,5.67193,5.67284,13000000.0
2007-03-12 03:27:00,5.67257,5.67257,5.67157,5.67186,14000000.0
2007-03-12 03:28:00,5.67151,5.6731,5.67151,5.67225,18000000.0
2007-03-12 03:29:00,5.67268,5.67268,5.67137,5.67226,15000000.0
2007-03-12 03:30:00,5.67252,5.67277,5.67243,5.67254,10000000.0
2007-03-12 03:31:00,5.67254,5.67269,5.67123,5.67269,13000000.0
2007-03-12 03:32:00,5.67259,5.67259,5.67055,5.6716,16000000.0
2007-03-12 03:33:00,5.67173,5.67202,5.67124,5.67124,13000000.0
2007-03-12 03:34:00,5.67105,5.6724,5.67096,5.67143,16000000.0
2007-03-12 03:35:00,5.67152,5.67189,5.67119,5.67145,10000000.0
2007-03-12 03:36:00,5.67163,5.67236,5.6712,5.67236,11000000.0
2007-03-12 03:37:00,5.6722,5.67272,5.67133,5.67159,13000000.0
2007-03-12 03:38:00,5.6722,5.67329,5.67152,5.67223,13000000.0
2007-03-12 03:39:00,5.67263,5.67389,5.67204,5.67272,13000000.0
2007-03-12 03:40:00,5.67197,5.67197,5.67146,5.67148,12000000.0
2007-03-12 03:41:00,5.67161,5.67161,5.67128,5.67152,16000000.0
2007-03-12 03:42:00,5.67141,5.67284,5.67139,5.67273,21000000.0
2007-03-12 03:43:00,5.67219,5.67227,5.67037,5.67181,18000000.0
2007-03-12 03:44:00,5.67093,5.67175,5.66994,5.67156,15000000.0
2007-03-12 03:45:00,5.67094,5.67178,5.6708,5.67106,9000000.0
2007-03-12 03:46:00,5.67153,5.67186,5.67107,5.67175,8000000.0
2007-03-12 03:47:00,5.67163,5.67183,5.67058,5.67104,11000000.0
2007-03-12 03:48:00,5.67084,5.6717,5.67054,5.67118,9000000.0
2007-03-12 03:49:00,5.67133,5.67193,5.67053,5.67054,16000000.0
2007-03-12 03:50:00,5.67003,5.67178,5.67003,5.67178,19000000.0
2007-03-12 03:51:00,5.67178,5.6719,5.67172,5.67174,9000000.0
2007-03-12 03:52:00,5.6715,5.6718,5.67059,5.67136,19000000.0
2007-03-12 03:53:00,5.671,5.67104,5.67078,5.67078,10000000.0
2007-03-12 03:54:00,5.67085,5.67136,5.67032,5.67084,17000000.0
2007-03-12 03:55:00,5.67072,5.6715,5.67035,5.67041,16000000.0
2007-03-12 03:56:00,5.67045,5.67198,5.67045,5.67198,7000000.0
2007-03-12 03:57:00,5.67151,5.67189,5.67092,5.67144,11000000.0
2007-03-12 03:58:00,5.67147,5.67158,5.67124,5.67131,12000000.0
2007-03-12 03:59:00,5.67141,5.67247,5.67125,5.6716,17000000.0
2007-03-12 04:00:00,5.67134,5.67151,5.67125,5.67133,12000000.0
2007-03-12 04:01:00,5.67149,5.673,5.67127,5.67154,16000000.0
2007-03-12 04:02:00,5.67306,5.67367,5.67171,5.6722,14000000.0
2007-03-12 04:03:00,5.67263,5.67317,5.67153,5.67309,12000000.0
2007-03-12 04:04:00,5.67304,5.67336,5.67304,5.67315,16000000.0
2007-03-12 04:05:00,5.67302,5.67361,5.67163,5.67308,13000000.0
2007-03-12 04:06:00,5.67242,5.67317,5.67198,5.67198,16000000.0
2007-03-12 04:07:00,5.67201,5.67204,5.67176,5.67182,13000000.0
2007-03-12 04:08:00,5.67198,5.67211,5.67178,5.6719,14000000.0
2007-03-12 04:09:00,5.67196,5.67333,5.67196,5.67333,10000000.0
2007-03-12 04:10:00,5.67203,5.67343,5.67203,5.67272,12000000.0
2007-03-12 04:11:00,5.67291,5.6733,5.67287,5.67314,14000000.0
2007-03-12 04:12:00,5.67347,5.67376,5.67178,5.6728,19000000.0
2007-03-12 04:13:00,5.6726,5.67331,5.67187,5.6729,20000000.0
2007-03-12 04:14:00,5.67303,5.6734,5.67178,5.67178,12000000.0
2007-03-12 04:15:00,5.67192,5.67358,5.67192,5.6735,8000000.0
2007-03-12 04:16:00,5.67324,5.67354,5.67223,5.67243,13000000.0
2007-03-12 04:17:00,5.67208,5.67208,5.67158,5.67173,15000000.0
2007-03-12 04:18:00,5.67319,5.67334,5.67307,5.67315,9000000.0
2007-03-12 04:19:00,5.67274,5.67388,5.67182,5.67313,12000000.0
2007-03-12 04:20:00,5.67296,5.67327,5.67235,5.67284,9000000.0
2007-03-12 04:21:00,5.67287,5.67298,5.67275,5.67276,17000000.0
2007-03-12 04:22:00,5.67295,5.67295,5.67261,5.6727,14000000.0
2007-03-12 04:23:00,5.67325,5.67386,5.67253,5.67284,10000000.0
2007-03-12 04:24:00,5.67313,5.67407,5.6728,5.67407,12000000.0
2007-03-12 04:25:00,5.6734,5.67423,5.67311,5.67423,10000000.0
2007-03-12 04:26:00,5.67368,5.67445,5.67319,5.67427,7000000.0
2007-03-12 04:27:00,5.67404,5.6746,5.67311,5.67311,15000000.0
2007-03-12 04:28:00,5.67343,5.67417,5.67292,5.67355,7000000.0
2007-03-12 04:29:00,5.67272,5.67358,5.67272,5.67358,14000000.0
2007-03-12 04:30:00,5.67323,5.67327,5.67285,5.67291,11000000.0
2007-03-12 04:31:00,5.67312,5.67325,5.67289,5.67289,15000000.0
2007-03-12 04:32:00,5.67307,5.6732,5.6729,5.67316,17000000.0
2007-03-12 04:33:00,5.67321,5.67351,5.67228,5.67228,14000000.0
2007-03-12 04:34:00,5.67272,5.67339,5.67272,5.67273,9000000.0
2007-03-12 04:35:00,5.67258,5.67408,5.67215,5.6732,12000000.0
2007-03-12 04:36:00,5.67284,5.67362,5.67255,5.67306,12000000.0
2007-03-12 04:37:00,5.67218,5.67219,5.67182,5.67195,12000000.0
2007-03-12 04:38:00,5.67212,5.67217,5.67188,5.67201,11000000.0
2007-03-12 04:39:00,5.67222,5.67222,5.67191,5.67195,17000000.0
2007-03-12 04:40:00,5.67188,5.67216,5.67188,5.67195,9000000.0
2007-03-12 04:41:00,5.67213,5.67221,5.67187,5.67203,10000000.0
2007-03-12 04:42:00,5.67218,5.67374,5.67218,5.67319,8000000.0
2007-03-12 04:43:00,5.67328,5.67463,5.67301,5.67305,18000000.0
2007-03-12 04:44:00,5.67278,5.6734,5.67278,5.6734,9000000.0
2007-03-12 04:45:00,5.67369,5.6744,5.67348,5.6744,9000000.0
2007-03-12 04:46:00,5.67387,5.67403,5.67251,5.67272,16000000.0
2007-03-12 04:47:00,5.67259,5.67259,5.67226,5.67228,12000000.0
2007-03-12 04:48:00,5.67287,5.67367,5.67286,5.67301,10000000.0
2007-03-12 04:49:00,5.6737,5.67499,5.67286,5.67286,16000000.0
2007-03-12 04:50:00,5.67317,5.6738,5.67284,5.6738,16000000.0
2007-03-12 04:51:00,5.67403,5.67469,5.67325,5.67393,20000000.0
2007-03-12 04:52:00,5.67359,5.67387,5.67265,5.67318,13000000.0
2007-03-12 04:53:00,5.67312,5.67312,5.6728,5.67285,11000000.0
2007-03-12 04:54:00,5.67343,5.67407,5.67327,5.67407,11000000.0
2007-03-12 04:55:00,5.67391,5.67418,5.67295,5.67352,12000000.0
2007-03-12 04:56:00,5.67321,5.67321,5.67292,5.67308,16000000.0
2007-03-12 04:57:00,5.67348,5.67384,5.67302,5.67302,7000000.0
2007-03-12 04:58:00,5.67288,5.67427,5.67204,5.67318,13000000.0
2007-03-12 04:59:00,5.67277,5.67358,5.67208,5.67292,17000000.0
2007-03-12 05:00:00,5.67427,5.67427,5.67298,5.67325,10000000.0
2007-03-12 05:01:00,5.67388,5.67428,5.67272,5.67428,13000000.0
2007-03-12 05:02:00,5.67298,5.67416,5.67254,5.67278,18000000.0
2007-03-12 05:03:00,5.67409,5.67454,5.67344,5.67344,9000000.0
2007-03-12 05:04:00,5.67305,5.67417,5.67289,5.67324,12000000.0
2007-03-12 05:05:00,5.67347,5.67371,5.67258,5.67267,10000000.0
2007-03-12 05:06:00,5.67248,5.67279,5.67247,5.67279,20000000.0
2007-03-12 05:07:00,5.67301,5.67375,5.67241,5.67242,10000000.0
2007-03-12 05:08:00,5.67219,5.67378,5.67219,5.67357,17000000.0
2007-03-12 05:09:00,5.6739,5.67421,5.67265,5.6738,15000000.0
2007-03-12 05:10:00,5.67389,5.67441,5.67319,5.67319,10000000.0
2007-03-12 05:11:00,5.67449,5.67482,5.67333,5.67385,16000000.0
2007-03-12 05:12:00,5.67368,5.6741,5.67321,5.67334,7000000.0
2007-03-12 05:13:00,5.67333,5.67451,5.67291,5.67291,12000000.0
2007-03-12 05:14:00,5.67291,5.67442,5.67291,5.67391,14000000.0
2007-03-12 05:15:00,5.6737,5.67382,5.67357,5.6737,16000000.0
2007-03-12 05:16:00,5.67368,5.6745,5.67342,5.67399,15000000.0
2007-03-12 05:17:00,5.67402,5.67411,5.67393,5.67407,10000000.0
2007-03-12 05:18:00,5.67429,5.67506,5.67393,5.67407,13000000.0
2007-03-12 05:19:00,5.67361,5.67396,5.67285,5.67319,13000000.0
2007-03-12 05:20:00,5.67312,5.67392,5.67275,5.67355,20000000.0
2007-03-12 05:21:00,5.6722,5.67403,5.6722,5.67319,9000000.0
2007-03-12 05:22:00,5.67313,5.67367,5.67274,5.67291,17000000.0
2007-03-12 05:23:00,5.6729,5.67318,5.67282,5.67318,14000000.0
2007-03-12 05:24:00,5.67314,5.6741,5.67273,5.6741,19000000.0
2007-03-12 05:25:00,5.67401,5.67425,5.67319,5.67325,13000000.0
2007-03-12 05:26:00,5.67288,5.67339,5.67288,5.67303,13000000.0
2007-03-12 05:27:00,5.6732,5.67339,5.67311,5.67315,13000000.0
2007-03-12 05:28:00,5.67336,5.6734,5.67316,5.67336,10000000.0
2007-03-12 05:29:00,5.67342,5.67342,5.67312,5.67328,17000000.0
2007-03-12 05:30:00,5.67311,5.6736,5.67239,5.67348,21000000.0
2007-03-12 05:31:00,5.67355,5.67489,5.67291,5.67314,13000000.0
2007-03-12 05:32:00,5.67366,5.6742,5.67283,5.67348,16000000.0
2007-03-12 05:33:00,5.67326,5.67475,5.67283,5.67419,13000000.0
2007-03-12 05:34:00,5.67419,5.67516,5.67385,5.67444,13000000.0
2007-03-12 05:35:00,5.6742,5.67533,5.6739,5.67447,14000000.0
2007-03-12 05:36:00,5.67382,5.67456,5.67337,5.67442,18000000.0
2007-03-12 05:37:00,5.67453,5.67492,5.67348,5.67376,12000000.0
2007-03-12 05:38:00,5.67364,5.6748,5.67339,5.6748,13000000.0
2007-03-12 05:39:00,5.67312,5.67498,5.67312,5.67407,21000000.0
2007-03-12 05:40:00,5.67419,5.67465,5.6731,5.67465,14000000.0
2007-03-12 05:41:00,5.67408,5.67421,5.67312,5.67344,13000000.0
2007-03-12 05:42:00,5.67322,5.67504,5.67322,5.67462,8000000.0
2007-03-12 05:43:00,5.67513,5.67584,5.67419,5.6753,13000000.0
2007-03-12 05:44:00,5.67535,5.67535,5.67427,5.67464,13000000.0
2007-03-12 05:45:00,5.67486,5.67566,5.67388,5.67491,24000000.0
2007-03-12 05:46:00,5.67552,5.67552,5.67426,5.67472,14000000.0
2007-03-12 05:47:00,5.67455,5.67489,5.67413,5.67427,11000000.0
2007-03-12 05:48:00,5.67387,5.67388,5.67369,5.67388,18000000.0
2007-03-12 05:49:00,5.67375,5.67392,5.67367,5.67367,10000000.0
2007-03-12 05:50:00,5.67418,5.6751,5.674,5.674,10000000.0
2007-03-12 05:51:00,5.67365,5.6738,5.67351,5.67362,11000000.0
2007-03-12 05:52:00,5.67368,5.67381,5.67352,5.67375,19000000.0
2007-03-12 05:53:00,5.67384,5.67533,5.67384,5.67533,15000000.0
2007-03-12 05:54:00,5.67501,5.67501,5.67411,5.67411,7000000.0
2007-03-12 05:55:00,5.67529,5.67575,5.67452,5.67487,12000000.0
2007-03-12 05:56:00,5.67552,5.67626,5.67408,5.67451,16000000.0
2007-03-12 05:57:00,5.67474,5.67517,5.67387,5.67387,11000000.0
2007-03-12 05:58:00,5.67379,5.67552,5.67379,5.67416,22000000.0
2007-03-12 05:59:00,5.67418,5.67531,5.67418,5.67429,9000000.0
2007-03-12 06:00:00,5.67454,5.67555,5.67433,5.67526,17000000.0
2007-03-12 06:01:00,5.67392,5.67487,5.67381,5.67472,18000000.0
2007-03-12 06:02:00,5.67541,5.67541,5.67512,5.67528,18000000.0
2007-03-12 06:03:00,5.67523,5.67548,5.67515,5.67534,16000000.0
2007-03-12 06:04:00,5.67515,5.67515,5.67375,5.67375,8000000.0
2007-03-12 06:05:00,5.67369,5.67518,5.67369,5.67518,10000000.0
2007-03-12 06:06:00,5.67515,5.67539,5.6751,5.67531,27000000.0
2007-03-12 06:07:00,5.67515,5.67525,5.67388,5.67388,17000000.0
2007-03-12 06:08:00,5.67376,5.67382,5.67355,5.67357,14000000.0
2007-03-12 06:09:00,5.67363,5.67384,5.67358,5.67379,13000000.0
2007-03-12 06:10:00,5.67365,5.67384,5.67352,5.67376,14000000.0
2007-03-12 06:11:00,5.67375,5.67383,5.67354,5.67358,16000000.0
2007-03-12 06:12:00,5.67382,5.67498,5.67382,5.67405,17000000.0
2007-03-12 06:13:00,5.6742,5.67531,5.67394,5.67473,14000000.0
2007-03-12 06:14:00,5.67453,5.67506,5.67444,5.67506,12000000.0
2007-03-12 06:15:00,5.67521,5.67546,5.67509,5.67531,13000000.0
2007-03-12 06:16:00,5.67515,5.67542,5.67514,5.67528,14000000.0
2007-03-12 06:17:00,5.67527,5.67546,5.67516,5.67522,11000000.0
2007-03-12 06:18:00,5.67532,5.6754,5.67502,5.67518,12000000.0
2007-03-12 06:19:00,5.67551,5.67599,5.67419,5.67478,19000000.0
2007-03-12 06:20:00,5.67503,5.67546,5.67444,5.67478,11000000.0
2007-03-12 06:21:00,5.67447,5.67467,5.67442,5.67465,9000000.0
2007-03-12 06:22:00,5.67491,5.67587,5.67487,5.67509,22000000.0
2007-03-12 06:23:00,5.67508,5.67508,5.67476,5.67476,18000000.0
2007-03-12 06:24:00,5.67496,5.67506,5.67481,5.67498,8000000.0
2007-03-12 06:25:00,5.67497,5.67511,5.67486,5.67497,9000000.0
2007-03-12 06:26:00,5.67498,5.6751,5.67484,5.6749,13000000.0
2007-03-12 06:27:00,5.67489,5.6751,5.67484,5.67505,15000000.0
2007-03-12 06:28:00,5.67494,5.67506,5.67475,5.67496,18000000.0
2007-03-12 06:29:00,5.67471,5.67563,5.67449,5.67481,16000000.0
2007-03-12 06:30:00,5.67556,5.67583,5.6741,5.67443,10000000.0
2007-03-12 06:31:00,5.67545,5.67593,5.67473,5.67495,13000000.0
2007-03-12 06:32:00,5.67464,5.67468,5.67442,5.67468,10000000.0
2007-03-12 06:33:00,5.67489,5.67633,5.67484,5.67484,10000000.0
2007-03-12 06:34:00,5.67432,5.67537,5.67431,5.67517,15000000.0
2007-03-12 06:35:00,5.67567,5.67618,5.67518,5.6753,13000000.0
2007-03-12 06:36:00,5.67539,5.67566,5.67436,5.67447,23000000.0
2007-03-12 06:37:00,5.6742,5.67425,5.67396,5.67397,11000000.0
2007-03-12 06:38:00,5.67418,5.67429,5.67403,5.67413,17000000.0
2007-03-12 06:39:00,5.67462,5.67567,5.67462,5.67484,8000000.0
2007-03-12 06:40:00,5.67595,5.67609,5.67463,5.67566,15000000.0
2007-03-12 06:41:00,5.67429,5.67527,5.67414,5.67446,15000000.0
2007-03-12 06:42:00,5.6745,5.67507,5.67372,5.67402,16000000.0
2007-03-12 06:43:00,5.67407,5.67583,5.67407,5.67481,12000000.0
2007-03-12 06:44:00,5.67476,5.67563,5.67476,5.67486,13000000.0
2007-03-12 06:45:00,5.67559,5.67588,5.67485,5.67485,14000000.0
2007-03-12 06:46:00,5.67484,5.67536,5.67418,5.67422,12000000.0
2007-03-12 06:47:00,5.67396,5.67532,5.67396,5.67532,11000000.0
2007-03-12 06:48:00,5.67575,5.6758,5.67551,5.67567,15000000.0
2007-03-12 06:49:00,5.67529,5.67552,5.67402,5.67509,17000000.0
2007-03-12 06:50:00,5.67526,5.67547,5.67396,5.67469,13000000.0
2007-03-12 06:51:00,5.67507,5.67538,5.67368,5.67368,8000000.0
2007-03-12 06:52:00,5.67501,5.67549,5.67462,5.67528,14000000.0
2007-03-12 06:53:00,5.67443,5.67543,5.67431,5.67499,13000000.0
2007-03-12 06:54:00,5.67467,5.67467,5.67388,5.6742,8000000.0
2007-03-12 06:55:00,5.67396,5.67549,5.67389,5.67451,10000000.0
2007-03-12 06:56:00,5.67452,5.67589,5.67452,5.67491,11000000.0
2007-03-12 06:57:00,5.67465,5.6753,5.67411,5.67416,17000000.0
2007-03-12 06:58:00,5.67437,5.67511,5.67409,5.67431,12000000.0
2007-03-12 06:59:00,5.67388,5.67489,5.67344,5.67344,14000000.0
2007-03-12 07:00:00,5.67434,5.67435,5.6737,5.67372,11000000.0
2007-03-12 07:01:00,5.6737,5.67534,5.67364,5.67364,10000000.0
2007-03-12 07:02:00,5.67381,5.67508,5.67357,5.67402,14000000.0
2007-03-12 07:03:00,5.67422,5.67481,5.67343,5.67343,7000000.0
2007-03-12 07:04:00,5.67424,5.67466,5.67335,5.67369,16000000.0
2007-03-12 07:05:00,5.67379,5.67486,5.6737,5.67432,15000000.0
2007-03-12 07:06:00,5.67367,5.6738,5.67344,5.67344,16000000.0
2007-03-12 07:07:00,5.67372,5.675,5.67351,5.67423,12000000.0
2007-03-12 07:08:00,5.67419,5.67491,5.67372,5.67421,8000000.0
2007-03-12 07:09:00,5.67431,5.67491,5.67322,5.67322,8000000.0
2007-03-12 07:10:00,5.67472,5.67472,5.67358,5.67447,16000000.0
2007-03-12 07:11:00,5.67497,5.67506,5.67481,5.67483,17000000.0
2007-03-12 07:12:00,5.67492,5.67514,5.67479,5.67494,20000000.0
2007-03-12 07:13:00,5.67508,5.67519,5.67493,5.67515,18000000.0
2007-03-12 07:14:00,5.67435,5.67476,5.67362,5.67412,11000000.0
2007-03-12 07:15:00,5.67418,5.67494,5.67312,5.67312,18000000.0
2007-03-12 07:16:00,5.67274,5.67336,5.67274,5.67331,18000000.0
2007-03-12 07:17:00,5.67322,5.6735,5.67322,5.67335,12000000.0
2007-03-12 07:18:00,5.67391,5.67447,5.67319,5.67396,18000000.0
2007-03-12 07:19:00,5.67296,5.67479,5.67296,5.67422,14000000.0
2007-03-12 07:20:00,5.67327,5.67457,5.67319,5.67398,18000000.0
2007-03-12 07:21:00,5.6741,5.67438,5.67293,5.67358,13000000.0
2007-03-12 07:22:00,5.67356,5.67428,5.6729,5.67344,14000000.0
2007-03-12 07:23:00,5.67387,5.67449,5.67322,5.67449,15000000.0
2007-03-12 07:24:00,5.67372,5.67433,5.6731,5.67315,16000000.0
2007-03-12 07:25:00,5.67369,5.67473,5.67362,5.67472,15000000.0
2007-03-12 07:26:00,5.67483,5.67483,5.67338,5.67431,13000000.0
2007-03-12 07:27:00,5.67451,5.67477,5.67336,5.67363,12000000.0
2007-03-12 07:28:00,5.67375,5.67444,5.67294,5.67393,22000000.0
2007-03-12 07:29:00,5.67337,5.67487,5.67306,5.67342,16000000.0
2007-03-12 07:30:00,5.67296,5.67488,5.67296,5.67407,14000000.0
2007-03-12 07:31:00,5.67391,5.67425,5.67391,5.67407,13000000.0
2007-03-12 07:32:00,5.67385,5.67414,5.67326,5.67365,9000000.0
2007-03-12 07:33:00,5.67358,5.67425,5.67335,5.6734,7000000.0
2007-03-12 07:34:00,5.67328,5.67511,5.67328,5.67435,18000000.0
2007-03-12 07:35:00,5.67503,5.6753,5.67426,5.67525,9000000.0
2007-03-12 07:36:00,5.67475,5.67475,5.67336,5.67414,13000000.0
2007-03-12 07:37:00,5.67387,5.67424,5.67339,5.6742,11000000.0
2007-03-12 07:38:00,5.67398,5.67458,5.67361,5.67437,11000000.0
2007-03-12 07:39:00,5.67406,5.67473,5.67372,5.67393,19000000.0
2007-03-12 07:40:00,5.67466,5.67466,5.67324,5.67324,11000000.0
2007-03-12 07:41:00,5.67302,5.67442,5.67302,5.67354,7000000.0
2007-03-12 07:42:00,5.67346,5.6739,5.67346,5.67384,13000000.0
2007-03-12 07:43:00,5.67435,5.67538,5.67343,5.67455,14000000.0
2007-03-12 07:44:00,5.67472,5.67488,5.67429,5.67454,10000000.0
2007-03-12 07:45:00,5.675,5.67526,5.67407,5.67439,8000000.0
2007-03-12 07:46:00,5.67455,5.67504,5.67292,5.67292,13000000.0
2007-03-12 07:47:00,5.67362,5.67444,5.67312,5.67431,15000000.0
2007-03-12 07:48:00,5.67367,5.67438,5.67253,5.67253,13000000.0
2007-03-12 07:49:00,5.67293,5.67359,5.67254,5.67344,10000000.0
2007-03-12 07:50:00,5.67172,5.67343,5.67114,5.67137,17000000.0
2007-03-12 07:51:00,5.67106,5.67297,5.67098,5.67138,16000000.0
2007-03-12 07:52:00,5.67154,5.67254,5.67087,5.67176,13000000.0
2007-03-12 07:53:00,5.67123,5.67222,5.67088,5.67195,10000000.0
2007-03-12 07:54:00,5.67163,5.67199,5.67066,5.67101,11000000.0
2007-03-12 07:55:00,5.67092,5.6723,5.67037,5.6713,12000000.0
2007-03-12 07:56:00,5.67129,5.67203,5.67044,5.67049,13000000.0
2007-03-12 07:57:00,5.67048,5.67193,5.67048,5.67193,8000000.0
2007-03-12 07:58:00,5.67223,5.67253,5.67202,5.67253,14000000.0
2007-03-12 07:59:00,5.67183,5.67189,5.67056,5.67177,15000000.0
2007-03-12 08:00:00,5.67181,5.67181,5.67028,5.67108,10000000.0
2007-03-12 08:01:00,5.67108,5.67108,5.66879,5.67003,13000000.0
2007-03-12 08:02:00,5.66883,5.67089,5.66883,5.67024,14000000.0
2007-03-12 08:03:00,5.67039,5.67044,5.66979,5.66989,12000000.0
2007-03-12 08:04:00,5.67014,5.67102,5.66957,5.67102,16000000.0
2007-03-12 08:05:00,5.67105,5.67124,5.67031,5.67087,14000000.0
2007-03-12 08:06:00,5.67119,5.67163,5.6696,5.67163,19000000.0
2007-03-12 08:07:00,5.67053,5.67063,5.66957,5.67007,19000000.0
2007-03-12 08:08:00,5.66998,5.67075,5.66931,5.67075,11000000.0
2007-03-12 08:09:00,5.67023,5.67047,5.6695,5.66964,10000000.0
2007-03-12 08:10:00,5.66965,5.67039,5.66947,5.67037,16000000.0
2007-03-12 08:11:00,5.6701,5.67063,5.6696,5.67012,9000000.0
2007-03-12 08:12:00,5.67024,5.67089,5.66929,5.66997,10000000.0
2007-03-12 08:13:00,5.66963,5.67072,5.66938,5.67045,11000000.0
2007-03-12 08:14:00,5.67067,5.67094,5.66931,5.66982,12000000.0
2007-03-12 08:15:00,5.67,5.67078,5.66997,5.67007,15000000.0
2007-03-12 08:16:00,5.67002,5.67079,5.66951,5.66963,14000000.0
2007-03-12 08:17:00,5.66926,5.67023,5.66906,5.66998,10000000.0
2007-03-12 08:18:00,5.67043,5.67043,5.66933,5.67026,9000000.0
2007-03-12 08:19:00,5.66922,5.67027,5.66922,5.6697,11000000.0
2007-03-12 08:20:00,5.66938,5.67011,5.66891,5.6697,11000000.0
2007-03-12 08:21:00,5.67032,5.67032,5.66864,5.66924,20000000.0
2007-03-12 08:22:00,5.66866,5.67014,5.66866,5.67014,8000000.0
2007-03-12 08:23:00,5.67016,5.67047,5.67016,5.67042,12000000.0
2007-03-12 08:24:00,5.67031,5.67042,5.67021,5.67025,13000000.0
2007-03-12 08:25:00,5.67054,5.67103,5.66947,5.66947,12000000.0
2007-03-12 08:26:00,5.66933,5.67042,5.66893,5.66978,13000000.0
2007-03-12 08:27:00,5.66911,5.67052,5.66887,5.66953,11000000.0
2007-03-12 08:28:00,5.66918,5.67011,5.66918,5.66962,8000000.0
2007-03-12 08:29:00,5.66968,5.6699,5.66921,5.66939,12000000.0
2007-03-12 08:30:00,5.66867,5.66924,5.66857,5.66883,11000000.0
2007-03-12 08:31:00,5.66891,5.66907,5.66886,5.66903,10000000.0
2007-03-12 08:32:00,5.66902,5.67004,5.66902,5.66928,13000000.0
2007-03-12 08:33:00,5.66989,5.67127,5.66989,5.67116,11000000.0
2007-03-12 08:34:00,5.67045,5.67082,5.66912,5.66994,17000000.0
2007-03-12 08:35:00,5.67017,5.67097,5.66977,5.67034,11000000.0
2007-03-12 08:36:00,5.66996,5.67128,5.66996,5.67128,10000000.0
2007-03-12 08:37:00,5.67083,5.67145,5.67074,5.67111,9000000.0
2007-03-12 08:38:00,5.67127,5.67357,5.67124,5.6725,18000000.0
2007-03-12 08:39:00,5.67239,5.67333,5.67228,5.67288,8000000.0
2007-03-12 08:40:00,5.67387,5.67397,5.67288,5.67386,7000000.0
2007-03-12 08:41:00,5.6734,5.67417,5.67273,5.67304,16000000.0
2007-03-12 08:42:00,5.67459,5.67459,5.67278,5.67346,14000000.0
2007-03-12 08:43:00,5.67358,5.6748,5.67303,5.67437,12000000.0
2007-03-12 08:44:00,5.67466,5.67485,5.67381,5.67426,9000000.0
2007-03-12 08:45:00,5.67404,5.67512,5.67342,5.67347,18000000.0
2007-03-12 08:46:00,5.67362,5.67435,5.67315,5.67406,14000000.0
2007-03-12 08:47:00,5.67279,5.67439,5.67258,5.67346,18000000.0
2007-03-12 08:48:00,5.6733,5.67367,5.67218,5.67257,12000000.0
2007-03-12 08:49:00,5.67277,5.67423,5.67248,5.67248,14000000.0
2007-03-12 08:50:00,5.67418,5.67487,5.67268,5.67319,16000000.0
2007-03-12 08:51:00,5.6736,5.67454,5.67274,5.67454,21000000.0
2007-03-12 08:52:00,5.67407,5.67445,5.67267,5.67348,20000000.0
2007-03-12 08:53:00,5.67379,5.67439,5.67339,5.67394,7000000.0
2007-03-12 08:54:00,5.67412,5.67425,5.67255,5.67299,17000000.0
2007-03-12 08:55:00,5.67252,5.6729,5.67134,5.67218,12000000.0
2007-03-12 08:56:00,5.67189,5.67242,5.671,5.6713,17000000.0
2007-03-12 08:57:00,5.67171,5.67274,5.67065,5.67072,16000000.0
2007-03-12 08:58:00,5.67144,5.67217,5.67125,5.67203,12000000.0
2007-03-12 08:59:00,5.67248,5.67266,5.67113,5.6716,13000000.0
2007-03-12 09:00:00,5.67064,5.67214,5.6693,5.67002,17000000.0
2007-03-12 09:01:00,5.66979,5.67154,5.66969,5.67,13000000.0
2007-03-12 09:02:00,5.67123,5.6715,5.67029,5.67077,8000000.0
2007-03-12 09:03:00,5.67079,5.67128,5.66966,5.67128,16000000.0
2007-03-12 09:04:00,5.67162,5.67314,5.67143,5.67314,8000000.0
2007-03-12 09:05:00,5.67343,5.67358,5.67253,5.67356,11000000.0
2007-03-12 09:06:00,5.67371,5.67371,5.67235,5.67235,10000000.0
2007-03-12 09:07:00,5.67234,5.673,5.67155,5.67155,10000000.0
2007-03-12 09:08:00,5.67157,5.67332,5.67157,5.67214,19000000.0
2007-03-12 09:09:00,5.67188,5.67291,5.67186,5.67211,16000000.0
2007-03-12 09:10:00,5.67197,5.6731,5.67172,5.67255,8000000.0
2007-03-12 09:11:00,5.67267,5.67319,5.67245,5.67247,11000000.0
2007-03-12 09:12:00,5.67275,5.67327,5.67163,5.67233,16000000.0
2007-03-12 09:13:00,5.67241,5.67374,5.67206,5.67374,15000000.0
2007-03-12 09:14:00,5.67408,5.67408,5.67214,5.67373,17000000.0
2007-03-12 09:15:00,5.67319,5.67349,5.67192,5.67342,12000000.0
2007-03-12 09:16:00,5.67327,5.67374,5.67248,5.67351,14000000.0
2007-03-12 09:17:00,5.67262,5.67409,5.67259,5.67259,14000000.0
2007-03-12 09:18:00,5.67337,5.67378,5.6723,5.67304,18000000.0
2007-03-12 09:19:00,5.67247,5.67328,5.67182,5.67182,14000000.0
2007-03-12 09:20:00,5.67325,5.67374,5.67244,5.67292,18000000.0
2007-03-12 09:21:00,5.6736,5.67408,5.67236,5.67353,17000000.0
2007-03-12 09:22:00,5.67324,5.67353,5.67242,5.67242,13000000.0
2007-03-12 09:23:00,5.6723,5.67302,5.67106,5.67222,12000000.0
2007-03-12 09:24:00,5.67233,5.67303,5.67112,5.67226,14000000.0
2007-03-12 09:25:00,5.67232,5.67272,5.67139,5.67198,9000000.0
2007-03-12 09:26:00,5.67161,5.67161,5.66886,5.66886,13000000.0
2007-03-12 09:27:00,5.66903,5.66962,5.66714,5.66962,13000000.0
2007-03-12 09:28:00,5.66992,5.67062,5.66884,5.67062,19000000.0
2007-03-12 09:29:00,5.67019,5.67059,5.66865,5.6696,14000000.0
2007-03-12 09:30:00,5.66966,5.67131,5.66896,5.67058,15000000.0
2007-03-12 09:31:00,5.67094,5.67118,5.66947,5.67009,11000000.0
2007-03-12 09:32:00,5.66917,5.67081,5.66829,5.66889,16000000.0
2007-03-12 09:33:00,5.66994,5.66994,5.66824,5.66866,9000000.0
2007-03-12 09:34:00,5.6683,5.66878,5.66605,5.66823,18000000.0
2007-03-12 09:35:00,5.66835,5.66835,5.66666,5.66813,14000000.0
2007-03-12 09:36:00,5.66641,5.66831,5.66641,5.66665,16000000.0
2007-03-12 09:37:00,5.66768,5.66839,5.66668,5.66837,20000000.0
2007-03-12 09:38:00,5.6685,5.66903,5.66744,5.66744,19000000.0
2007-03-12 09:39:00,5.66783,5.66857,5.667,5.66759,16000000.0
2007-03-12 09:40:00,5.66801,5.66911,5.66794,5.66904,12000000.0
2007-03-12 09:41:00,5.66782,5.66905,5.66719,5.66799,18000000.0
2007-03-12 09:42:00,5.66949,5.66999,5.66806,5.66931,16000000.0
2007-03-12 09:43:00,5.66838,5.66974,5.66838,5.66911,15000000.0
2007-03-12 09:44:00,5.66862,5.66864,5.6668,5.6677,13000000.0
2007-03-12 09:45:00,5.66737,5.66823,5.66689,5.66823,13000000.0
2007-03-12 09:46:00,5.66738,5.66803,5.66656,5.66758,17000000.0
2007-03-12 09:47:00,5.66808,5.66885,5.66696,5.66788,13000000.0
2007-03-12 09:48:00,5.66783,5.66783,5.66608,5.66757,16000000.0
2007-03-12 09:49:00,5.66748,5.66748,5.66551,5.66561,17000000.0
2007-03-12 09:50:00,5.66656,5.66732,5.6654,5.66713,12000000.0
2007-03-12 09:51:00,5.6673,5.66745,5.66535,5.6661,16000000.0
2007-03-12 09:52:00,5.66554,5.66715,5.66553,5.66662,16000000.0
2007-03-12 09:53:00,5.66652,5.668,5.66613,5.66789,15000000.0
2007-03-12 09:54:00,5.66799,5.66872,5.66691,5.66826,15000000.0
2007-03-12 09:55:00,5.66781,5.66783,5.66659,5.66659,15000000.0
2007-03-12 09:56:00,5.66794,5.66834,5.66691,5.66777,17000000.0
2007-03-12 09:57:00,5.66716,5.66875,5.6667,5.66735,12000000.0
2007-03-12 09:58:00,5.66909,5.66909,5.66755,5.66872,14000000.0
2007-03-12 09:59:00,5.66854,5.6688,5.66798,5.66852,10000000.0
2007-03-12 10:00:00,5.66871,5.66871,5.66703,5.66773,11000000.0
2007-03-12 10:01:00,5.66813,5.66813,5.66658,5.66716,24000000.0
2007-03-12 10:02:00,5.66725,5.66808,5.6665,5.66744,14000000.0
2007-03-12 10:03:00,5.66762,5.66805,5.66662,5.66711,16000000.0
2007-03-12 10:04:00,5.66734,5.66855,5.66684,5.66684,10000000.0
2007-03-12 10:05:00,5.66767,5.6684,5.66705,5.66782,10000000.0
2007-03-12 10:06:00,5.6672,5.66799,5.66691,5.6676,9000000.0
2007-03-12 10:07:00,5.66766,5.66823,5.66685,5.6681,11000000.0
2007-03-12 10:08:00,5.66768,5.66788,5.66619,5.66619,9000000.0
2007-03-12 10:09:00,5.66724,5.66785,5.66662,5.66785,11000000.0
2007-03-12 10:10:00,5.66722,5.66726,5.66568,5.66638,15000000.0
2007-03-12 10:11:00,5.66645,5.66734,5.66574,5.66734,16000000.0
2007-03-12 10:12:00,5.66654,5.66681,5.66516,5.66653,19000000.0
2007-03-12 10:13:00,5.66624,5.66695,5.66608,5.66695,9000000.0
2007-03-12 10:14:00,5.66671,5.66671,5.66584,5.66627,11000000.0
2007-03-12 10:15:00,5.66705,5.66909,5.6665,5.66876,8000000.0
2007-03-12 10:16:00,5.66867,5.66867,5.66621,5.66677,17000000.0
2007-03-12 10:17:00,5.66712,5.66731,5.66574,5.66679,16000000.0
2007-03-12 10:18:00,5.66768,5.66853,5.66695,5.66698,16000000.0
2007-03-12 10:19:00,5.66747,5.66844,5.66734,5.66803,17000000.0
2007-03-12 10:20:00,5.66806,5.66846,5.6663,5.66717,16000000.0
2007-03-12 10:21:00,5.66722,5.66763,5.66641,5.66747,7000000.0
2007-03-12 10:22:00,5.66711,5.66711,5.66589,5.66667,10000000.0
2007-03-12 10:23:00,5.66631,5.66724,5.66536,5.66649,14000000.0
2007-03-12 10:24:00,5.6663,5.66705,5.66557,5.66705,13000000.0
2007-03-12 10:25:00,5.66672,5.66716,5.66562,5.66652,12000000.0
2007-03-12 10:26:00,5.66714,5.66756,5.66648,5.66744,11000000.0
2007-03-12 10:27:00,5.66761,5.66844,5.66652,5.66769,13000000.0
2007-03-12 10:28:00,5.66876,5.66891,5.66733,5.66891,13000000.0
2007-03-12 10:29:00,5.668,5.66867,5.668,5.66864,11000000.0
2007-03-12 10:30:00,5.66887,5.66899,5.66695,5.66695,9000000.0
2007-03-12 10:31:00,5.66765,5.66803,5.66611,5.66803,16000000.0
2007-03-12 10:32:00,5.66793,5.66793,5.667,5.66723,9000000.0
2007-03-12 10:33:00,5.66794,5.66819,5.6665,5.6665,12000000.0
2007-03-12 10:34:00,5.66656,5.66733,5.66656,5.66696,11000000.0
2007-03-12 10:35:00,5.66689,5.66752,5.66558,5.66558,17000000.0
2007-03-12 10:36:00,5.66551,5.66697,5.66539,5.66697,10000000.0
2007-03-12 10:37:00,5.66569,5.66751,5.66531,5.66615,15000000.0
2007-03-12 10:38:00,5.66601,5.66746,5.66569,5.6672,17000000.0
2007-03-12 10:39:00,5.66711,5.66729,5.66608,5.66608,13000000.0
2007-03-12 10:40:00,5.66594,5.66687,5.6655,5.66605,10000000.0
2007-03-12 10:41:00,5.66558,5.66723,5.66532,5.66718,15000000.0
2007-03-12 10:42:00,5.66671,5.66739,5.66602,5.66684,12000000.0
2007-03-12 10:43:00,5.66634,5.66648,5.66524,5.66597,13000000.0
2007-03-12 10:44:00,5.6661,5.66704,5.66528,5.66582,12000000.0
2007-03-12 10:45:00,5.66561,5.66671,5.6653,5.6662,13000000.0
2007-03-12 10:46:00,5.66588,5.66691,5.66511,5.66604,13000000.0
2007-03-12 10:47:00,5.66623,5.66623,5.66448,5.66455,7000000.0
2007-03-12 10:48:00,5.66478,5.6665,5.66478,5.66532,12000000.0
2007-03-12 10:49:00,5.66527,5.66585,5.6647,5.6654,10000000.0
2007-03-12 10:50:00,5.66456,5.66522,5.6616,5.66349,14000000.0
2007-03-12 10:51:00,5.66426,5.66435,5.66174,5.6628,11000000.0
2007-03-12 10:52:00,5.66337,5.66386,5.66158,5.66158,20000000.0
2007-03-12 10:53:00,5.6617,5.66261,5.66109,5.66162,9000000.0
2007-03-12 10:54:00,5.66116,5.66319,5.66116,5.66292,18000000.0
2007-03-12 10:55:00,5.66169,5.66278,5.66136,5.66254,10000000.0
2007-03-12 10:56:00,5.66238,5.66287,5.66152,5.66287,11000000.0
2007-03-12 10:57:00,5.66246,5.66317,5.66196,5.66271,8000000.0
2007-03-12 10:58:00,5.66274,5.66295,5.66165,5.66219,10000000.0
2007-03-12 10:59:00,5.66257,5.66283,5.66174,5.66174,10000000.0
2007-03-12 11:00:00,5.6614,5.66192,5.66035,5.66132,15000000.0
2007-03-12 11:01:00,5.66176,5.66274,5.66086,5.66266,12000000.0
2007-03-12 11:02:00,5.66203,5.66254,5.66104,5.66156,8000000.0
2007-03-12 11:03:00,5.66097,5.66108,5.65987,5.66105,11000000.0
2007-03-12 11:04:00,5.66064,5.66064,5.65904,5.65958,15000000.0
2007-03-12 11:05:00,5.65943,5.66083,5.65937,5.66083,17000000.0
2007-03-12 11:06:00,5.66041,5.6608,5.65932,5.6608,12000000.0
2007-03-12 11:07:00,5.66056,5.66063,5.65898,5.65898,11000000.0
2007-03-12 11:08:00,5.65895,5.66012,5.65834,5.65982,22000000.0
2007-03-12 11:09:00,5.65842,5.6593,5.65778,5.65921,9000000.0
2007-03-12 11:10:00,5.65866,5.66007,5.6574,5.65909,16000000.0
2007-03-12 11:11:00,5.65838,5.6597,5.65838,5.65857,7000000.0
2007-03-12 11:12:00,5.6589,5.65955,5.65763,5.65873,15000000.0
2007-03-12 11:13:00,5.65841,5.65928,5.65759,5.65831,11000000.0
2007-03-12 11:14:00,5.65926,5.66006,5.65832,5.6596,18000000.0
2007-03-12 11:15:00,5.65881,5.65918,5.65715,5.65715,11000000.0
2007-03-12 11:16:00,5.65735,5.65741,5.65449,5.65527,13000000.0
2007-03-12 11:17:00,5.65706,5.6571,5.65486,5.65662,13000000.0
2007-03-12 11:18:00,5.65572,5.65759,5.65566,5.65725,9000000.0
2007-03-12 11:19:00,5.65787,5.65806,5.65581,5.6565,17000000.0
2007-03-12 11:20:00,5.65765,5.6577,5.6565,5.65677,14000000.0
2007-03-12 11:21:00,5.65729,5.65749,5.65554,5.65601,14000000.0
2007-03-12 11:22:00,5.65652,5.65682,5.65438,5.65618,22000000.0
2007-03-12 11:23:00,5.65602,5.65665,5.65515,5.65665,8000000.0
2007-03-12 11:24:00,5.65685,5.65685,5.6551,5.65652,18000000.0
2007-03-12 11:25:00,5.65605,5.65659,5.65507,5.65507,9000000.0
2007-03-12 11:26:00,5.65637,5.65642,5.6545,5.65642,15000000.0
2007-03-12 11:27:00,5.65551,5.65645,5.65509,5.65645,10000000.0
2007-03-12 11:28:00,5.65658,5.65701,5.6555,5.65701,13000000.0
2007-03-12 11:29:00,5.65716,5.65716,5.65546,5.65598,17000000.0
2007-03-12 11:30:00,5.65569,5.65572,5.6526,5.6537,13000000.0
2007-03-12 11:31:00,5.65359,5.65407,5.6522,5.65371,12000000.0
2007-03-12 11:32:00,5.65356,5.65545,5.65356,5.65391,20000000.0
2007-03-12 11:33:00,5.65412,5.65486,5.65233,5.65233,16000000.0
2007-03-12 11:34:00,5.65339,5.65339,5.65086,5.65096,13000000.0
2007-03-12 11:35:00,5.6498,5.6508,5.64798,5.64953,14000000.0
2007-03-12 11:36:00,5.64956,5.65041,5.64904,5.65028,11000000.0
2007-03-12 11:37:00,5.6505,5.65103,5.64928,5.65078,16000000.0
2007-03-12 11:38:00,5.65069,5.65129,5.64996,5.65129,8000000.0
2007-03-12 11:39:00,5.65104,5.65168,5.65046,5.65168,11000000.0
2007-03-12 11:40:00,5.65073,5.65234,5.65073,5.65142,12000000.0
2007-03-12 11:41:00,5.65215,5.65215,5.65052,5.65093,10000000.0
2007-03-12 11:42:00,5.65071,5.65112,5.64987,5.65071,10000000.0
2007-03-12 11:43:00,5.65065,5.65071,5.64883,5.65012,17000000.0
2007-03-12 11:44:00,5.6504,5.65137,5.64899,5.6511,15000000.0
2007-03-12 11:45:00,5.65079,5.65123,5.64902,5.6509,16000000.0
2007-03-12 11:46:00,5.65124,5.65133,5.65011,5.65094,7000000.0
2007-03-12 11:47:00,5.65024,5.65233,5.65009,5.65185,16000000.0
2007-03-12 11:48:00,5.65195,5.65238,5.6503,5.65113,13000000.0
2007-03-12 11:49:00,5.65147,5.65147,5.64919,5.64919,10000000.0
2007-03-12 11:50:00,5.65061,5.65061,5.64818,5.64864,12000000.0
2007-03-12 11:51:00,5.64864,5.64938,5.64752,5.64848,14000000.0
2007-03-12 11:52:00,5.64881,5.64913,5.64728,5.64879,18000000.0
2007-03-12 11:53:00,5.64925,5.6496,5.64802,5.64948,16000000.0
2007-03-12 11:54:00,5.64904,5.64968,5.64831,5.64843,8000000.0
2007-03-12 11:55:00,5.64901,5.64983,5.64834,5.64955,8000000.0
2007-03-12 11:56:00,5.64988,5.65035,5.64857,5.64996,8000000.0
2007-03-12 11:57:00,5.65008,5.65037,5.64849,5.64979,11000000.0
2007-03-12 11:58:00,5.64994,5.65027,5.64883,5.65027,14000000.0
2007-03-12 11:59:00,5.64997,5.65025,5.64865,5.64969,11000000.0
2007-03-12 12:00:00,5.65024,5.6504,5.64921,5.64978,15000000.0
2007-03-12 12:01:00,5.64921,5.65003,5.64821,5.64969,13000000.0
2007-03-12 12:02:00,5.64959,5.64987,5.64805,5.64901,15000000.0
2007-03-12 12:03:00,5.64857,5.64962,5.64826,5.64962,11000000.0
2007-03-12 12:04:00,5.64956,5.6501,5.64913,5.64923,9000000.0
2007-03-12 12:05:00,5.64914,5.64995,5.64891,5.64995,9000000.0
2007-03-12 12:06:00,5.64919,5.65043,5.64815,5.65043,15000000.0
2007-03-12 12:07:00,5.64982,5.64982,5.64817,5.64919,11000000.0
2007-03-12 12:08:00,5.64822,5.64868,5.64691,5.64802,8000000.0
2007-03-12 12:09:00,5.64735,5.64735,5.64544,5.64676,18000000.0
2007-03-12 12:10:00,5.64686,5.64826,5.64634,5.64826,14000000.0
2007-03-12 12:11:00,5.64835,5.64835,5.64662,5.64738,9000000.0
2007-03-12 12:12:00,5.6468,5.64814,5.6468,5.64794,18000000.0
2007-03-12 12:13:00,5.64852,5.64852,5.64702,5.64702,12000000.0
2007-03-12 12:14:00,5.6483,5.64841,5.64754,5.64841,10000000.0
2007-03-12 12:15:00,5.6487,5.64879,5.64731,5.64749,8000000.0
2007-03-12 12:16:00,5.64781,5.64836,5.64726,5.64824,14000000.0
2007-03-12 12:17:00,5.64826,5.64875,5.64749,5.64875,13000000.0
2007-03-12 12:18:00,5.64901,5.64929,5.64794,5.64929,10000000.0
2007-03-12 12:19:00,5.64944,5.6499,5.64796,5.6499,11000000.0
2007-03-12 12:20:00,5.64916,5.65018,5.64851,5.65007,8000000.0
2007-03-12 12:21:00,5.65094,5.65226,5.65045,5.65158,20000000.0
2007-03-12 12:22:00,5.65082,5.65222,5.65031,5.65049,14000000.0
2007-03-12 12:23:00,5.65099,5.65188,5.64974,5.64974,11000000.0
2007-03-12 12:24:00,5.65137,5.65179,5.65003,5.6512,17000000.0
2007-03-12 12:25:00,5.65017,5.65079,5.64862,5.64965,12000000.0
2007-03-12 12:26:00,5.64912,5.64965,5.64848,5.64887,7000000.0
2007-03-12 12:27:00,5.64922,5.64974,5.64861,5.64951,7000000.0
2007-03-12 12:28:00,5.6489,5.6499,5.64842,5.64898,19000000.0
2007-03-12 12:29:00,5.64882,5.64992,5.6483,5.64916,12000000.0
2007-03-12 12:30:00,5.64912,5.64958,5.6486,5.64918,10000000.0
2007-03-12 12:31:00,5.64875,5.65024,5.64875,5.64924,12000000.0
2007-03-12 12:32:00,5.64912,5.64998,5.6487,5.64941,12000000.0
2007-03-12 12:33:00,5.64907,5.64994,5.64848,5.64896,15000000.0
2007-03-12 12:34:00,5.64908,5.64948,5.64806,5.64901,12000000.0
2007-03-12 12:35:00,5.64901,5.64966,5.64782,5.64966,12000000.0
2007-03-12 12:36:00,5.6488,5.64993,5.64768,5.64953,15000000.0
2007-03-12 12:37:00,5.64914,5.64927,5.64813,5.64813,8000000.0
2007-03-12 12:38:00,5.64822,5.64944,5.64817,5.64817,15000000.0
2007-03-12 12:39:00,5.64936,5.64957,5.64755,5.64803,14000000.0
2007-03-12 12:40:00,5.64835,5.64929,5.64794,5.64929,18000000.0
2007-03-12 12:41:00,5.64854,5.64917,5.64807,5.64917,11000000.0
2007-03-12 12:42:00,5.64919,5.64958,5.64859,5.64864,17000000.0
2007-03-12 12:43:00,5.64876,5.64953,5.64787,5.64953,11000000.0
2007-03-12 12:44:00,5.64798,5.64989,5.64798,5.649,13000000.0
2007-03-12 12:45:00,5.64923,5.64955,5.64854,5.64942,10000000.0
2007-03-12 12:46:00,5.64923,5.64997,5.6485,5.6495,20000000.0
2007-03-12 12:47:00,5.64966,5.64966,5.648,5.64828,10000000.0
2007-03-12 12:48:00,5.64787,5.64914,5.6477,5.64825,10000000.0
2007-03-12 12:49:00,5.64811,5.64924,5.64779,5.64831,15000000.0
2007-03-12 12:50:00,5.64824,5.64937,5.64772,5.64913,14000000.0
2007-03-12 12:51:00,5.64803,5.64919,5.64784,5.64919,14000000.0
2007-03-12 12:52:00,5.64953,5.64953,5.64789,5.64789,9000000.0
2007-03-12 12:53:00,5.64741,5.64879,5.6474,5.64876,9000000.0
2007-03-12 12:54:00,5.6487,5.6496,5.64852,5.64941,20000000.0
2007-03-12 12:55:00,5.64916,5.64937,5.64778,5.64879,12000000.0
2007-03-12 12:56:00,5.64911,5.64911,5.64793,5.64793,7000000.0
2007-03-12 12:57:00,5.64875,5.64947,5.64806,5.64947,13000000.0
2007-03-12 12:58:00,5.64934,5.65004,5.64876,5.64922,16000000.0
2007-03-12 12:59:00,5.64831,5.64947,5.64802,5.64935,14000000.0
2007-03-12 13:00:00,5.64782,5.64931,5.64774,5.64865,12000000.0
2007-03-12 13:01:00,5.6497,5.65048,5.64866,5.64997,17000000.0
2007-03-12 13:02:00,5.64902,5.64977,5.64857,5.64964,10000000.0
2007-03-12 13:03:00,5.64905,5.64981,5.64862,5.64981,22000000.0
2007-03-12 13:04:00,5.64848,5.64999,5.64848,5.64958,20000000.0
2007-03-12 13:05:00,5.64922,5.64928,5.64796,5.6486,14000000.0
2007-03-12 13:06:00,5.64916,5.64916,5.64785,5.64879,17000000.0
2007-03-12 13:07:00,5.64812,5.64956,5.64788,5.64844,22000000.0
2007-03-12 13:08:00,5.64798,5.64906,5.64796,5.64906,12000000.0
2007-03-12 13:09:00,5.6492,5.65017,5.64878,5.64932,12000000.0
2007-03-12 13:10:00,5.64925,5.65045,5.64865,5.64979,20000000.0
2007-03-12 13:11:00,5.64969,5.64969,5.64818,5.64821,12000000.0
2007-03-12 13:12:00,5.64919,5.64952,5.64783,5.64952,16000000.0
2007-03-12 13:13:00,5.64904,5.6494,5.64793,5.64827,14000000.0
2007-03-12 13:14:00,5.64857,5.64941,5.64791,5.64941,17000000.0
2007-03-12 13:15:00,5.64929,5.64929,5.64813,5.64865,7000000.0
2007-03-12 13:16:00,5.64858,5.64925,5.64796,5.64835,9000000.0
2007-03-12 13:17:00,5.64899,5.64913,5.64768,5.64893,15000000.0
2007-03-12 13:18:00,5.6483,5.64913,5.64789,5.64913,17000000.0
2007-03-12 13:19:00,5.64937,5.64945,5.64771,5.64816,15000000.0
2007-03-12 13:20:00,5.64927,5.64993,5.64812,5.64822,12000000.0
2007-03-12 13:21:00,5.64843,5.64964,5.6481,5.6489,24000000.0
2007-03-12 13:22:00,5.64895,5.64927,5.64751,5.64867,12000000.0
2007-03-12 13:23:00,5.6484,5.64859,5.64739,5.64754,12000000.0
2007-03-12 13:24:00,5.64796,5.64796,5.64587,5.64703,18000000.0
2007-03-12 13:25:00,5.64731,5.64747,5.64622,5.64738,12000000.0
2007-03-12 13:26:00,5.64663,5.64751,5.64578,5.64578,12000000.0
2007-03-12 13:27:00,5.64736,5.64834,5.64622,5.64834,9000000.0
2007-03-12 13:28:00,5.64718,5.64929,5.64711,5.6485,15000000.0
2007-03-12 13:29:00,5.6494,5.6496,5.64811,5.64902,14000000.0
2007-03-12 13:30:00,5.64918,5.64979,5.64843,5.6496,11000000.0
2007-03-12 13:31:00,5.64803,5.64945,5.64802,5.64845,11000000.0
2007-03-12 13:32:00,5.64886,5.64918,5.6477,5.64907,8000000.0
2007-03-12 13:33:00,5.64866,5.64967,5.64736,5.64803,14000000.0
2007-03-12 13:34:00,5.64852,5.64875,5.64781,5.64875,11000000.0
2007-03-12 13:35:00,5.64812,5.64879,5.64677,5.64824,16000000.0
2007-03-12 13:36:00,5.64855,5.64896,5.64776,5.64776,8000000.0
2007-03-12 13:37:00,5.64733,5.64903,5.64733,5.64733,17000000.0
2007-03-12 13:38:00,5.64689,5.64868,5.64689,5.64863,14000000.0
2007-03-12 13:39:00,5.64915,5.64929,5.64775,5.64862,10000000.0
2007-03-12 13:40:00,5.64794,5.64897,5.64764,5.64877,8000000.0
2007-03-12 13:41:00,5.64788,5.64829,5.64666,5.64764,11000000.0
2007-03-12 13:42:00,5.64683,5.64779,5.6461,5.64646,14000000.0
2007-03-12 13:43:00,5.6455,5.64725,5.64484,5.64606,11000000.0
2007-03-12 13:44:00,5.64645,5.64646,5.64446,5.64646,11000000.0
2007-03-12 13:45:00,5.64662,5.64712,5.64553,5.64553,14000000.0
2007-03-12 13:46:00,5.64564,5.64656,5.64564,5.64622,11000000.0
2007-03-12 13:47:00,5.64655,5.64745,5.64604,5.64643,13000000.0
2007-03-12 13:48:00,5.64778,5.64778,5.64655,5.64655,14000000.0
2007-03-12 13:49:00,5.64752,5.64752,5.64576,5.64662,12000000.0
2007-03-12 13:50:00,5.64709,5.64864,5.64665,5.64832,16000000.0
2007-03-12 13:51:00,5.6485,5.6485,5.64727,5.64766,14000000.0
2007-03-12 13:52:00,5.64798,5.64833,5.64738,5.64775,10000000.0
2007-03-12 13:53:00,5.648,5.64833,5.64716,5.64833,10000000.0
2007-03-12 13:54:00,5.64857,5.64871,5.64728,5.64801,8000000.0
2007-03-12 13:55:00,5.64857,5.64865,5.64696,5.64763,13000000.0
2007-03-12 13:56:00,5.64749,5.64836,5.64723,5.64763,17000000.0
2007-03-12 13:57:00,5.64808,5.64833,5.64691,5.6481,13000000.0
2007-03-12 13:58:00,5.64813,5.64841,5.64715,5.64841,7000000.0
2007-03-12 13:59:00,5.64834,5.64834,5.64653,5.64781,9000000.0
2007-03-12 14:00:00,5.64935,5.64935,5.64726,5.64813,7000000.0
2007-03-12 14:01:00,5.64721,5.64818,5.64686,5.64754,11000000.0
2007-03-12 14:02:00,5.64772,5.64822,5.64662,5.64682,19000000.0
2007-03-12 14:03:00,5.64789,5.64789,5.64592,5.64652,13000000.0
2007-03-12 14:04:00,5.64604,5.64675,5.64496,5.64596,22000000.0
2007-03-12 14:05:00,5.64768,5.64805,5.64624,5.64723,17000000.0
2007-03-12 14:06:00,5.6475,5.6475,5.6458,5.64701,11000000.0
2007-03-12 14:07:00,5.64664,5.64753,5.64608,5.64753,9000000.0
2007-03-12 14:08:00,5.64591,5.64769,5.6456,5.64675,11000000.0
2007-03-12 14:09:00,5.64721,5.6481,5.64607,5.64707,12000000.0
2007-03-12 14:10:00,5.64702,5.64717,5.64564,5.64613,13000000.0
2007-03-12 14:11:00,5.64741,5.64749,5.64591,5.6472,14000000.0
2007-03-12 14:12:00,5.64684,5.64684,5.64592,5.64626,11000000.0
2007-03-12 14:13:00,5.64673,5.64732,5.64516,5.64691,11000000.0
2007-03-12 14:14:00,5.64633,5.64719,5.64591,5.64675,7000000.0
2007-03-12 14:15:00,5.6482,5.64844,5.64718,5.64799,14000000.0
2007-03-12 14:16:00,5.64816,5.64817,5.64732,5.64732,13000000.0
2007-03-12 14:17:00,5.64856,5.64913,5.64785,5.64913,22000000.0
2007-03-12 14:18:00,5.64867,5.64867,5.64686,5.64767,15000000.0
2007-03-12 14:19:00,5.64839,5.64839,5.64674,5.64756,12000000.0
2007-03-12 14:20:00,5.64757,5.64757,5.64696,5.64707,7000000.0
2007-03-12 14:21:00,5.64779,5.64779,5.64638,5.64707,13000000.0
2007-03-12 14:22:00,5.64688,5.64871,5.64675,5.64845,8000000.0
2007-03-12 14:23:00,5.6489,5.64952,5.64811,5.64952,11000000.0
2007-03-12 14:24:00,5.64901,5.64944,5.6475,5.64764,13000000.0
2007-03-12 14:25:00,5.64893,5.65052,5.64823,5.65052,15000000.0
2007-03-12 14:26:00,5.64892,5.64959,5.64892,5.64919,8000000.0
2007-03-12 14:27:00,5.64944,5.65103,5.64943,5.65103,10000000.0
2007-03-12 14:28:00,5.65004,5.65179,5.64989,5.65179,11000000.0
2007-03-12 14:29:00,5.65182,5.65318,5.65003,5.65318,21000000.0
2007-03-12 14:30:00,5.65248,5.65407,5.65194,5.65407,11000000.0
2007-03-12 14:31:00,5.654,5.65417,5.65243,5.6531,17000000.0
2007-03-12 14:32:00,5.65323,5.65398,5.65202,5.65249,15000000.0
2007-03-12 14:33:00,5.65255,5.65277,5.65137,5.65277,8000000.0
2007-03-12 14:34:00,5.65275,5.65307,5.65202,5.65298,9000000.0
2007-03-12 14:35:00,5.65188,5.65359,5.65188,5.65321,11000000.0
2007-03-12 14:36:00,5.6527,5.65413,5.65192,5.65332,15000000.0
2007-03-12 14:37:00,5.65223,5.65319,5.65203,5.65319,8000000.0
2007-03-12 14:38:00,5.65278,5.65313,5.65208,5.65269,10000000.0
2007-03-12 14:39:00,5.65383,5.65491,5.6528,5.65476,19000000.0
2007-03-12 14:40:00,5.65384,5.6549,5.65315,5.65381,15000000.0
2007-03-12 14:41:00,5.65367,5.654,5.65245,5.65252,15000000.0
2007-03-12 14:42:00,5.65351,5.65447,5.65334,5.65374,17000000.0
2007-03-12 14:43:00,5.65433,5.65436,5.65301,5.65302,15000000.0
2007-03-12 14:44:00,5.65346,5.654,5.65241,5.65357,15000000.0
2007-03-12 14:45:00,5.65303,5.65303,5.65102,5.65206,9000000.0
2007-03-12 14:46:00,5.65178,5.65203,5.65106,5.65106,11000000.0
2007-03-12 14:47:00,5.65089,5.65205,5.64979,5.65165,12000000.0
2007-03-12 14:48:00,5.65268,5.65378,5.65073,5.65121,12000000.0
2007-03-12 14:49:00,5.6524,5.6524,5.65085,5.65215,12000000.0
2007-03-12 14:50:00,5.65157,5.65157,5.65023,5.65074,15000000.0
2007-03-12 14:51:00,5.65153,5.65185,5.65092,5.65162,10000000.0
2007-03-12 14:52:00,5.65183,5.65207,5.65025,5.65187,13000000.0
2007-03-12 14:53:00,5.65182,5.6524,5.65051,5.6524,13000000.0
2007-03-12 14:54:00,5.65107,5.65193,5.65083,5.65135,9000000.0
2007-03-12 14:55:00,5.65168,5.6524,5.65112,5.65157,16000000.0
2007-03-12 14:56:00,5.65194,5.65256,5.65087,5.65111,15000000.0
2007-03-12 14:57:00,5.65235,5.6527,5.65181,5.65269,15000000.0
2007-03-12 14:58:00,5.65231,5.65247,5.65014,5.65171,11000000.0
2007-03-12 14:59:00,5.65114,5.65249,5.65067,5.65177,14000000.0
2007-03-12 15:00:00,5.65197,5.65197,5.65013,5.65072,18000000.0
2007-03-12 15:01:00,5.65181,5.65245,5.65077,5.65232,12000000.0
2007-03-12 15:02:00,5.65254,5.65317,5.65159,5.65223,7000000.0
2007-03-12 15:03:00,5.65289,5.65337,5.65114,5.65124,18000000.0
2007-03-12 15:04:00,5.65102,5.65281,5.65102,5.6516,21000000.0
2007-03-12 15:05:00,5.65111,5.65134,5.65039,5.65102,13000000.0
2007-03-12 15:06:00,5.65076,5.65165,5.65023,5.65159,14000000.0
2007-03-12 15:07:00,5.65192,5.6528,5.65128,5.65268,22000000.0
2007-03-12 15:08:00,5.65314,5.65324,5.65147,5.65309,10000000.0
2007-03-12 15:09:00,5.6526,5.65409,5.65194,5.65284,9000000.0
2007-03-12 15:10:00,5.65431,5.65468,5.65337,5.65439,14000000.0
2007-03-12 15:11:00,5.65502,5.65655,5.65484,5.65608,12000000.0
2007-03-12 15:12:00,5.65664,5.65664,5.65477,5.65612,13000000.0
2007-03-12 15:13:00,5.65741,5.65741,5.65549,5.6564,12000000.0
2007-03-12 15:14:00,5.65649,5.65664,5.65572,5.65664,10000000.0
2007-03-12 15:15:00,5.65692,5.65928,5.6554,5.65928,16000000.0
2007-03-12 15:16:00,5.65856,5.6604,5.65686,5.65985,15000000.0
2007-03-12 15:17:00,5.6594,5.66078,5.65848,5.65911,14000000.0
2007-03-12 15:18:00,5.65867,5.65953,5.65656,5.6581,12000000.0
2007-03-12 15:19:00,5.65806,5.65806,5.65602,5.65635,11000000.0
2007-03-12 15:20:00,5.65771,5.65813,5.65639,5.65795,14000000.0
2007-03-12 15:21:00,5.6579,5.65835,5.65648,5.65802,14000000.0
2007-03-12 15:22:00,5.65832,5.65864,5.65697,5.65759,10000000.0
2007-03-12 15:23:00,5.65794,5.65819,5.65641,5.65641,11000000.0
2007-03-12 15:24:00,5.65756,5.65922,5.65684,5.6581,10000000.0
2007-03-12 15:25:00,5.65815,5.65921,5.65656,5.65788,16000000.0
2007-03-12 15:26:00,5.65691,5.65846,5.6563,5.65846,15000000.0
2007-03-12 15:27:00,5.65848,5.65892,5.65759,5.65844,10000000.0
2007-03-12 15:28:00,5.65885,5.66006,5.65804,5.65838,11000000.0
2007-03-12 15:29:00,5.65969,5.66068,5.65874,5.66032,19000000.0
2007-03-12 15:30:00,5.66102,5.66126,5.65922,5.66002,10000000.0
2007-03-12 15:31:00,5.65899,5.66043,5.65895,5.66009,14000000.0
2007-03-12 15:32:00,5.65925,5.65947,5.65749,5.65888,12000000.0
2007-03-12 15:33:00,5.66005,5.66026,5.6586,5.65914,20000000.0
2007-03-12 15:34:00,5.65936,5.65981,5.65774,5.6587,12000000.0
2007-03-12 15:35:00,5.65822,5.65826,5.6561,5.65756,12000000.0
2007-03-12 15:36:00,5.6578,5.65794,5.65676,5.65794,10000000.0
2007-03-12 15:37:00,5.65739,5.65896,5.65706,5.65749,10000000.0
2007-03-12 15:38:00,5.6578,5.65839,5.65571,5.65573,13000000.0
2007-03-12 15:39:00,5.6562,5.65642,5.6554,5.6554,7000000.0
2007-03-12 15:40:00,5.65691,5.65706,5.65594,5.65695,10000000.0
2007-03-12 15:41:00,5.65737,5.65737,5.65521,5.65531,9000000.0
2007-03-12 15:42:00,5.6555,5.65572,5.65439,5.65476,13000000.0
2007-03-12 15:43:00,5.65564,5.6557,5.65487,5.65532,16000000.0
2007-03-12 15:44:00,5.65576,5.65608,5.65469,5.65497,14000000.0
2007-03-12 15:45:00,5.65513,5.65627,5.6542,5.6549,15000000.0
2007-03-12 15:46:00,5.6563,5.65653,5.65509,5.65631,13000000.0
2007-03-12 15:47:00,5.65505,5.65614,5.65443,5.65587,9000000.0
2007-03-12 15:48:00,5.65541,5.65654,5.655,5.65587,21000000.0
2007-03-12 15:49:00,5.65538,5.65724,5.65508,5.65724,23000000.0
2007-03-12 15:50:00,5.65588,5.65704,5.65519,5.65519,12000000.0
2007-03-12 15:51:00,5.65535,5.65719,5.65535,5.65578,19000000.0
2007-03-12 15:52:00,5.65543,5.65699,5.6552,5.65649,15000000.0
2007-03-12 15:53:00,5.65669,5.65674,5.65467,5.65621,14000000.0
2007-03-12 15:54:00,5.65586,5.65586,5.6541,5.65534,15000000.0
2007-03-12 15:55:00,5.65473,5.65559,5.65391,5.65559,12000000.0
2007-03-12 15:56:00,5.65501,5.6555,5.65402,5.65402,18000000.0
2007-03-12 15:57:00,5.6544,5.65535,5.6544,5.65535,10000000.0
2007-03-12 15:58:00,5.65555,5.65631,5.65422,5.6554,22000000.0
2007-03-12 15:59:00,5.65359,5.65579,5.65359,5.65573,12000000.0
2007-03-12 16:00:00,5.65554,5.65554,5.65398,5.65498,12000000.0
2007-03-12 16:01:00,5.6549,5.65528,5.65375,5.65456,12000000.0
2007-03-12 16:02:00,5.65457,5.65495,5.65318,5.6548,13000000.0
2007-03-12 16:03:00,5.65415,5.65513,5.65374,5.65501,13000000.0
2007-03-12 16:04:00,5.65417,5.65442,5.65342,5.65384,11000000.0
2007-03-12 16:05:00,5.6543,5.65474,5.65317,5.65468,9000000.0
2007-03-12 16:06:00,5.65493,5.65514,5.65375,5.65485,14000000.0
2007-03-12 16:07:00,5.65556,5.65579,5.65442,5.65531,15000000.0
2007-03-12 16:08:00,5.6558,5.65592,5.65423,5.65521,15000000.0
2007-03-12 16:09:00,5.65539,5.65539,5.65383,5.65529,17000000.0
2007-03-12 16:10:00,5.65449,5.65512,5.65339,5.65349,14000000.0
2007-03-12 16:11:00,5.65266,5.65389,5.65206,5.65321,9000000.0
2007-03-12 16:12:00,5.65397,5.65455,5.65205,5.65252,15000000.0
2007-03-12 16:13:00,5.65221,5.65315,5.65202,5.65299,14000000.0
2007-03-12 16:14:00,5.65249,5.6534,5.65203,5.65326,12000000.0
2007-03-12 16:15:00,5.6531,5.65349,5.65203,5.65228,14000000.0
2007-03-12 16:16:00,5.65224,5.65313,5.65174,5.65282,13000000.0
2007-03-12 16:17:00,5.65357,5.65364,5.65187,5.65268,18000000.0
2007-03-12 16:18:00,5.65244,5.65417,5.65174,5.65314,13000000.0
2007-03-12 16:19:00,5.65323,5.6538,5.65223,5.6538,8000000.0
2007-03-12 16:20:00,5.65299,5.65414,5.65266,5.65414,13000000.0
2007-03-12 16:21:00,5.65387,5.65394,5.65239,5.65366,12000000.0
2007-03-12 16:22:00,5.65214,5.65456,5.65214,5.6539,11000000.0
2007-03-12 16:23:00,5.65387,5.65449,5.65337,5.65393,14000000.0
2007-03-12 16:24:00,5.65525,5.65525,5.65296,5.65446,15000000.0
2007-03-12 16:25:00,5.65403,5.65433,5.65289,5.65292,11000000.0
2007-03-12 16:26:00,5.65315,5.65397,5.65277,5.65297,8000000.0
2007-03-12 16:27:00,5.65342,5.65387,5.65303,5.65387,10000000.0
2007-03-12 16:28:00,5.65332,5.65434,5.65332,5.6537,15000000.0
2007-03-12 16:29:00,5.65361,5.65374,5.65286,5.65335,7000000.0
2007-03-12 16:30:00,5.65359,5.65362,5.65211,5.65342,16000000.0
2007-03-12 16:31:00,5.65412,5.65487,5.65293,5.65328,14000000.0
2007-03-12 16:32:00,5.65363,5.65381,5.65267,5.65381,7000000.0
2007-03-12 16:33:00,5.65163,5.65298,5.65119,5.65298,8000000.0
2007-03-12 16:34:00,5.65158,5.65199,5.65123,5.65138,8000000.0
2007-03-12 16:35:00,5.65167,5.65221,5.65112,5.65221,9000000.0
2007-03-12 16:36:00,5.6521,5.6521,5.65018,5.65116,13000000.0
2007-03-12 16:37:00,5.65034,5.65034,5.6479,5.64902,18000000.0
2007-03-12 16:38:00,5.64997,5.64997,5.6483,5.64974,18000000.0
2007-03-12 16:39:00,5.64977,5.65045,5.64897,5.64897,20000000.0
2007-03-12 16:40:00,5.65032,5.65067,5.64921,5.65033,13000000.0
2007-03-12 16:41:00,5.65017,5.65066,5.64861,5.64975,20000000.0
2007-03-12 16:42:00,5.64968,5.65055,5.64829,5.64999,18000000.0
2007-03-12 16:43:00,5.64934,5.64991,5.64823,5.64941,15000000.0
2007-03-12 16:44:00,5.64942,5.64959,5.64738,5.64788,20000000.0
2007-03-12 16:45:00,5.64744,5.64902,5.64744,5.64837,13000000.0
2007-03-12 16:46:00,5.64689,5.64869,5.64563,5.64728,15000000.0
2007-03-12 16:47:00,5.64801,5.64831,5.64596,5.64596,8000000.0
2007-03-12 16:48:00,5.6465,5.6474,5.64594,5.64633,11000000.0
2007-03-12 16:49:00,5.64764,5.64835,5.64711,5.64812,12000000.0
2007-03-12 16:50:00,5.64901,5.64958,5.64765,5.64878,15000000.0
2007-03-12 16:51:00,5.64908,5.64952,5.64828,5.64904,18000000.0
2007-03-12 16:52:00,5.65001,5.65001,5.6485,5.64869,14000000.0
2007-03-12 16:53:00,5.64928,5.64938,5.64793,5.64928,8000000.0
2007-03-12 16:54:00,5.64974,5.64974,5.64801,5.64801,11000000.0
2007-03-12 16:55:00,5.64876,5.64988,5.64826,5.64863,12000000.0
2007-03-12 16:56:00,5.64873,5.6489,5.64774,5.64875,10000000.0
2007-03-12 16:57:00,5.64845,5.64853,5.64701,5.64706,8000000.0
2007-03-12 16:58:00,5.64715,5.64818,5.64715,5.6479,9000000.0
2007-03-12 16:59:00,5.6479,5.64922,5.64709,5.64791,13000000.0
2007-03-12 17:00:00,5.64914,5.64914,5.6478,5.6478,11000000.0
2007-03-12 17:01:00,5.64836,5.64861,5.64677,5.64861,12000000.0
2007-03-12 17:02:00,5.64848,5.64887,5.64707,5.64841,10000000.0
2007-03-12 17:03:00,5.64853,5.64876,5.6475,5.64754,16000000.0
2007-03-12 17:04:00,5.64763,5.64864,5.64756,5.64797,13000000.0
2007-03-12 17:05:00,5.64853,5.64893,5.64728,5.64799,16000000.0
2007-03-12 17:06:00,5.64743,5.64907,5.64717,5.64829,12000000.0
2007-03-12 17:07:00,5.64859,5.64859,5.64768,5.64801,8000000.0
2007-03-12 17:08:00,5.64829,5.64878,5.64649,5.64723,21000000.0
2007-03-12 17:09:00,5.64779,5.64779,5.64577,5.64744,16000000.0
2007-03-12 17:10:00,5.64768,5.6477,5.64573,5.64741,11000000.0
2007-03-12 17:11:00,5.64708,5.64718,5.64522,5.64593,11000000.0
2007-03-12 17:12:00,5.64588,5.64588,5.64251,5.64251,9000000.0
2007-03-12 17:13:00,5.64235,5.64251,5.64096,5.64233,9000000.0
2007-03-12 17:14:00,5.64104,5.64291,5.64069,5.64262,17000000.0
2007-03-12 17:15:00,5.64265,5.6436,5.64218,5.64333,11000000.0
2007-03-12 17:16:00,5.6442,5.64443,5.64307,5.64308,15000000.0
2007-03-12 17:17:00,5.64414,5.64414,5.64137,5.64279,13000000.0
2007-03-12 17:18:00,5.64245,5.64282,5.64148,5.64196,15000000.0
2007-03-12 17:19:00,5.64218,5.64403,5.64158,5.6426,17000000.0
2007-03-12 17:20:00,5.64366,5.64384,5.64196,5.64283,12000000.0
2007-03-12 17:21:00,5.64208,5.64429,5.64208,5.64423,7000000.0
2007-03-12 17:22:00,5.64393,5.64402,5.64201,5.64348,14000000.0
2007-03-12 17:23:00,5.64407,5.64407,5.64239,5.64239,13000000.0
2007-03-12 17:24:00,5.64329,5.64376,5.64266,5.64335,9000000.0
2007-03-12 17:25:00,5.64273,5.64366,5.64233,5.64366,11000000.0
2007-03-12 17:26:00,5.64362,5.64371,5.64249,5.6437,16000000.0
2007-03-12 17:27:00,5.64409,5.64409,5.64277,5.64374,9000000.0
2007-03-12 17:28:00,5.64239,5.64402,5.64239,5.64402,15000000.0
2007-03-12 17:29:00,5.64247,5.64367,5.64216,5.64367,11000000.0
2007-03-12 17:30:00,5.64353,5.64371,5.64223,5.64329,19000000.0
2007-03-12 17:31:00,5.64233,5.64409,5.64233,5.64409,11000000.0
2007-03-12 17:32:00,5.64344,5.64356,5.64231,5.64335,9000000.0
2007-03-12 17:33:00,5.64432,5.64432,5.6429,5.6439,10000000.0
2007-03-12 17:34:00,5.64206,5.6436,5.64172,5.6436,14000000.0
2007-03-12 17:35:00,5.64192,5.64349,5.64192,5.64305,13000000.0
2007-03-12 17:36:00,5.64284,5.64354,5.64217,5.64312,11000000.0
2007-03-12 17:37:00,5.6427,5.64331,5.64172,5.64226,15000000.0
2007-03-12 17:38:00,5.64224,5.64367,5.64192,5.64192,17000000.0
2007-03-12 17:39:00,5.64231,5.64419,5.64231,5.64419,8000000.0
2007-03-12 17:40:00,5.64481,5.64519,5.643,5.64505,12000000.0
2007-03-12 17:41:00,5.64312,5.64452,5.64239,5.64421,21000000.0
2007-03-12 17:42:00,5.64364,5.64417,5.64301,5.64393,13000000.0
2007-03-12 17:43:00,5.64372,5.64414,5.64262,5.64262,11000000.0
2007-03-12 17:44:00,5.64354,5.64424,5.64254,5.64424,19000000.0
2007-03-12 17:45:00,5.64407,5.6445,5.64308,5.64447,10000000.0
2007-03-12 17:46:00,5.64424,5.64453,5.64252,5.64453,13000000.0
2007-03-12 17:47:00,5.64464,5.64514,5.64352,5.6447,9000000.0
2007-03-12 17:48:00,5.64442,5.64449,5.6428,5.64404,14000000.0
2007-03-12 17:49:00,5.64266,5.64462,5.64266,5.64427,14000000.0
2007-03-12 17:50:00,5.64394,5.64493,5.64259,5.64436,17000000.0
2007-03-12 17:51:00,5.64401,5.64429,5.64294,5.64419,13000000.0
2007-03-12 17:52:00,5.64283,5.64366,5.64151,5.64242,24000000.0
2007-03-12 17:53:00,5.64186,5.6433,5.64123,5.64282,16000000.0
2007-03-12 17:54:00,5.64241,5.64377,5.64206,5.64295,16000000.0
2007-03-12 17:55:00,5.6428,5.64391,5.64223,5.64304,13000000.0
2007-03-12 17:56:00,5.64326,5.64443,5.64247,5.64384,15000000.0
2007-03-12 17:57:00,5.6436,5.64365,5.64244,5.64344,10000000.0
2007-03-12 17:58:00,5.64307,5.64389,5.64217,5.64389,15000000.0
2007-03-12 17:59:00,5.64255,5.64419,5.64255,5.64265,13000000.0
2007-03-12 18:00:00,5.64209,5.64478,5.64209,5.64478,7000000.0
2007-03-12 18:01:00,5.64357,5.64363,5.64186,5.64328,18000000.0
2007-03-12 18:02:00,5.64151,5.64322,5.64151,5.64291,17000000.0
2007-03-12 18:03:00,5.64357,5.64433,5.64252,5.64428,16000000.0
2007-03-12 18:04:00,5.64435,5.64435,5.6427,5.6427,14000000.0
2007-03-12 18:05:00,5.6441,5.64469,5.6434,5.64457,13000000.0
2007-03-12 18:06:00,5.64374,5.64545,5.64347,5.64545,18000000.0
2007-03-12 18:07:00,5.64506,5.64618,5.6448,5.64618,12000000.0
2007-03-12 18:08:00,5.64584,5.64602,5.64501,5.64515,18000000.0
2007-03-12 18:09:00,5.64536,5.64617,5.64435,5.64511,12000000.0
2007-03-12 18:10:00,5.64596,5.64596,5.64427,5.64548,13000000.0
2007-03-12 18:11:00,5.6444,5.64533,5.64415,5.64504,10000000.0
2007-03-12 18:12:00,5.64554,5.64623,5.64471,5.64622,11000000.0
2007-03-12 18:13:00,5.64489,5.64655,5.64472,5.64602,14000000.0
2007-03-12 18:14:00,5.64574,5.64663,5.64509,5.64663,10000000.0
2007-03-12 18:15:00,5.64531,5.64582,5.64455,5.64464,10000000.0
2007-03-12 18:16:00,5.64593,5.64602,5.64492,5.64544,9000000.0
2007-03-12 18:17:00,5.64676,5.647,5.64512,5.6468,18000000.0
2007-03-12 18:18:00,5.64666,5.64727,5.6451,5.6451,14000000.0
2007-03-12 18:19:00,5.645,5.6459,5.645,5.64538,10000000.0
2007-03-12 18:20:00,5.6447,5.64592,5.64415,5.64592,15000000.0
2007-03-12 18:21:00,5.6448,5.64594,5.64446,5.64594,18000000.0
2007-03-12 18:22:00,5.64489,5.64577,5.64362,5.64397,14000000.0
2007-03-12 18:23:00,5.64435,5.64486,5.64339,5.64441,7000000.0
2007-03-12 18:24:00,5.64283,5.64372,5.64136,5.64136,9000000.0
2007-03-12 18:25:00,5.64308,5.64346,5.64193,5.64265,13000000.0
2007-03-12 18:26:00,5.64236,5.64372,5.6417,5.64366,16000000.0
2007-03-12 18:27:00,5.64331,5.6438,5.64189,5.64336,14000000.0
2007-03-12 18:28:00,5.64246,5.64317,5.64156,5.64317,13000000.0
2007-03-12 18:29:00,5.64193,5.64307,5.64165,5.64307,11000000.0
2007-03-12 18:30:00,5.64263,5.6435,5.64205,5.64327,16000000.0
2007-03-12 18:31:00,5.64364,5.64381,5.64231,5.64322,12000000.0
2007-03-12 18:32:00,5.64354,5.64402,5.64284,5.64402,11000000.0
2007-03-12 18:33:00,5.64448,5.64537,5.64292,5.64537,13000000.0
2007-03-12 18:34:00,5.64558,5.64558,5.64355,5.64396,13000000.0
2007-03-12 18:35:00,5.64395,5.64454,5.64313,5.64371,18000000.0
2007-03-12 18:36:00,5.64378,5.64506,5.64373,5.64473,18000000.0
2007-03-12 18:37:00,5.64425,5.64515,5.64348,5.64515,18000000.0
2007-03-12 18:38:00,5.64548,5.64548,5.64446,5.64464,11000000.0
2007-03-12 18:39:00,5.64586,5.64597,5.64405,5.64437,11000000.0
2007-03-12 18:40:00,5.64393,5.64515,5.64393,5.64434,14000000.0
2007-03-12 18:41:00,5.64424,5.64547,5.64371,5.64457,16000000.0
2007-03-12 18:42:00,5.6447,5.64507,5.64371,5.64426,14000000.0
2007-03-12 18:43:00,5.6434,5.64433,5.6434,5.64345,10000000.0
2007-03-12 18:44:00,5.64256,5.64439,5.64256,5.64439,13000000.0
2007-03-12 18:45:00,5.64457,5.6452,5.64363,5.64398,13000000.0
2007-03-12 18:46:00,5.64397,5.6451,5.64338,5.64433,12000000.0
2007-03-12 18:47:00,5.64486,5.6455,5.64367,5.64517,14000000.0
2007-03-12 18:48:00,5.64518,5.6456,5.64432,5.64524,15000000.0
2007-03-12 18:49:00,5.64515,5.64515,5.64405,5.64405,12000000.0
2007-03-12 18:50:00,5.64411,5.64607,5.64411,5.64607,9000000.0
2007-03-12 18:51:00,5.64578,5.64646,5.64498,5.64646,17000000.0
2007-03-12 18:52:00,5.64632,5.64642,5.64485,5.64617,9000000.0
2007-03-12 18:53:00,5.64613,5.64724,5.64555,5.64694,14000000.0
2007-03-12 18:54:00,5.64723,5.64748,5.64596,5.64624,14000000.0
2007-03-12 18:55:00,5.64607,5.64739,5.64575,5.64575,10000000.0
2007-03-12 18:56:00,5.64676,5.64742,5.64612,5.64693,16000000.0
2007-03-12 18:57:00,5.64702,5.64781,5.64622,5.64734,17000000.0
2007-03-12 18:58:00,5.64718,5.64723,5.64551,5.64638,14000000.0
2007-03-12 18:59:00,5.6461,5.64716,5.64528,5.64605,14000000.0
2007-03-12 19:00:00,5.64757,5.6476,5.64579,5.64601,15000000.0
2007-03-12 19:01:00,5.64709,5.64779,5.64631,5.64631,15000000.0
2007-03-12 19:02:00,5.64607,5.64742,5.64589,5.64673,14000000.0
2007-03-12 19:03:00,5.64547,5.64711,5.64538,5.64645,14000000.0
2007-03-12 19:04:00,5.64677,5.64732,5.6459,5.64591,12000000.0
2007-03-12 19:05:00,5.6475,5.64788,5.64672,5.64787,15000000.0
2007-03-12 19:06:00,5.64762,5.64789,5.64673,5.6476,16000000.0
2007-03-12 19:07:00,5.64757,5.64825,5.64616,5.64679,20000000.0
2007-03-12 19:08:00,5.64779,5.64779,5.64579,5.64595,8000000.0
2007-03-12 19:09:00,5.64678,5.64757,5.64574,5.64603,17000000.0
2007-03-12 19:10:00,5.64585,5.64692,5.64585,5.64664,9000000.0
2007-03-12 19:11:00,5.64657,5.64676,5.64526,5.64608,16000000.0
2007-03-12 19:12:00,5.64651,5.64674,5.64535,5.64575,13000000.0
2007-03-12 19:13:00,5.64587,5.6467,5.64568,5.64632,10000000.0
2007-03-12 19:14:00,5.64615,5.64699,5.64545,5.64671,20000000.0
2007-03-12 19:15:00,5.64657,5.64688,5.64558,5.64688,12000000.0
2007-03-12 19:16:00,5.64638,5.64684,5.64582,5.64582,8000000.0
2007-03-12 19:17:00,5.64605,5.64669,5.64451,5.64551,18000000.0
2007-03-12 19:18:00,5.6448,5.64572,5.64431,5.64431,11000000.0
2007-03-12 19:19:00,5.64575,5.64584,5.64434,5.64584,12000000.0
2007-03-12 19:20:00,5.64643,5.64643,5.64437,5.64504,14000000.0
2007-03-12 19:21:00,5.64511,5.64574,5.64417,5.64417,13000000.0
2007-03-12 19:22:00,5.64387,5.64505,5.64387,5.64426,12000000.0
2007-03-12 19:23:00,5.64445,5.64538,5.64429,5.64489,14000000.0
2007-03-12 19:24:00,5.64356,5.64581,5.64347,5.64504,19000000.0
2007-03-12 19:25:00,5.64385,5.64523,5.64385,5.64465,8000000.0
2007-03-12 19:26:00,5.64504,5.64583,5.64419,5.64419,7000000.0
2007-03-12 19:27:00,5.64441,5.64613,5.64414,5.64491,20000000.0
2007-03-12 19:28:00,5.64549,5.6456,5.64423,5.64433,17000000.0
2007-03-12 19:29:00,5.64504,5.64528,5.64383,5.64455,10000000.0
2007-03-12 19:30:00,5.64552,5.64627,5.64452,5.64465,15000000.0
2007-03-12 19:31:00,5.64482,5.64592,5.64482,5.64514,11000000.0
2007-03-12 19:32:00,5.64451,5.64595,5.64428,5.64595,9000000.0
2007-03-12 19:33:00,5.64556,5.64612,5.64459,5.64459,14000000.0
2007-03-12 19:34:00,5.64586,5.64586,5.64379,5.64379,17000000.0
2007-03-12 19:35:00,5.64453,5.64495,5.64398,5.64495,8000000.0
2007-03-12 19:36:00,5.64495,5.64513,5.64361,5.64513,15000000.0
2007-03-12 19:37:00,5.64496,5.64496,5.64387,5.64447,8000000.0
2007-03-12 19:38:00,5.64355,5.64496,5.64314,5.64357,15000000.0
2007-03-12 19:39:00,5.64348,5.645,5.64338,5.64463,17000000.0
2007-03-12 19:40:00,5.64467,5.64467,5.64349,5.64437,16000000.0
2007-03-12 19:41:00,5.64304,5.64444,5.64265,5.64362,11000000.0
2007-03-12 19:42:00,5.64372,5.64429,5.64343,5.6435,15000000.0
2007-03-12 19:43:00,5.64469,5.64469,5.64347,5.64456,14000000.0
2007-03-12 19:44:00,5.6429,5.64433,5.6429,5.64401,14000000.0
2007-03-12 19:45:00,5.64385,5.64463,5.64298,5.64313,15000000.0
2007-03-12 19:46:00,5.64461,5.64489,5.64338,5.64414,15000000.0
2007-03-12 19:47:00,5.64461,5.64461,5.6433,5.64426,16000000.0
2007-03-12 19:48:00,5.64455,5.64456,5.6436,5.6436,16000000.0
2007-03-12 19:49:00,5.64308,5.64567,5.64308,5.64529,8000000.0
2007-03-12 19:50:00,5.64418,5.64519,5.64412,5.64449,9000000.0
2007-03-12 19:51:00,5.64457,5.64572,5.64455,5.64567,19000000.0
2007-03-12 19:52:00,5.64571,5.64586,5.64435,5.64435,11000000.0
2007-03-12 19:53:00,5.64419,5.64635,5.64419,5.64553,14000000.0
2007-03-12 19:54:00,5.64657,5.64657,5.64507,5.64534,18000000.0
2007-03-12 19:55:00,5.64629,5.64629,5.645,5.64531,13000000.0
2007-03-12 19:56:00,5.64475,5.64551,5.64468,5.64486,10000000.0
2007-03-12 19:57:00,5.6447,5.64547,5.64395,5.64527,16000000.0
2007-03-12 19:58:00,5.64517,5.6453,5.64337,5.64446,15000000.0
2007-03-12 19:59:00,5.64375,5.64478,5.64343,5.64467,14000000.0
2007-03-12 20:00:00,5.64493,5.6457,5.64435,5.64468,11000000.0
2007-03-12 20:01:00,5.64438,5.6456,5.64346,5.64506,24000000.0
2007-03-12 20:02:00,5.64569,5.64569,5.64365,5.64365,11000000.0
2007-03-12 20:03:00,5.64441,5.64516,5.6444,5.64508,11000000.0
2007-03-12 20:04:00,5.64371,5.64518,5.64371,5.64503,10000000.0
2007-03-12 20:05:00,5.64487,5.6459,5.64446,5.64485,17000000.0
2007-03-12 20:06:00,5.64464,5.64546,5.64449,5.6448,10000000.0
2007-03-12 20:07:00,5.64498,5.64546,5.64403,5.64517,14000000.0
2007-03-12 20:08:00,5.64526,5.6459,5.64389,5.64393,13000000.0
2007-03-12 20:09:00,5.64426,5.64528,5.64416,5.64528,11000000.0
2007-03-12 20:10:00,5.64593,5.64593,5.64363,5.64513,11000000.0
2007-03-12 20:11:00,5.64595,5.64598,5.64347,5.64476,9000000.0
2007-03-12 20:12:00,5.64419,5.64554,5.64386,5.64464,16000000.0
2007-03-12 20:13:00,5.64456,5.645,5.64405,5.645,11000000.0
2007-03-12 20:14:00,5.64537,5.64587,5.64437,5.64539,19000000.0
2007-03-12 20:15:00,5.64448,5.64586,5.64427,5.64448,13000000.0
2007-03-12 20:16:00,5.64561,5.64571,5.64435,5.64435,15000000.0
2007-03-12 20:17:00,5.64489,5.64576,5.64406,5.64569,8000000.0
2007-03-12 20:18:00,5.64508,5.6459,5.64478,5.64533,14000000.0
2007-03-12 20:19:00,5.64569,5.64742,5.64514,5.64742,14000000.0
2007-03-12 20:20:00,5.64678,5.64709,5.64544,5.64638,12000000.0
2007-03-12 20:21:00,5.6461,5.64715,5.6461,5.64715,9000000.0
2007-03-12 20:22:00,5.64655,5.64743,5.64575,5.64656,17000000.0
2007-03-12 20:23:00,5.64589,5.6473,5.64548,5.64691,11000000.0
2007-03-12 20:24:00,5.64625,5.64722,5.64533,5.64671,16000000.0
2007-03-12 20:25:00,5.64756,5.64756,5.64608,5.64611,11000000.0
2007-03-12 20:26:00,5.64647,5.64744,5.64641,5.64673,8000000.0
2007-03-12 20:27:00,5.64707,5.64821,5.64664,5.64751,13000000.0
2007-03-12 20:28:00,5.64722,5.64845,5.64668,5.64735,15000000.0
2007-03-12 20:29:00,5.64687,5.64733,5.64571,5.64621,16000000.0
2007-03-12 20:30:00,5.64712,5.64734,5.64587,5.64691,8000000.0
2007-03-12 20:31:00,5.64653,5.64702,5.64518,5.6466,18000000.0
2007-03-12 20:32:00,5.64628,5.64687,5.64566,5.64566,7000000.0
2007-03-12 20:33:00,5.64547,5.64726,5.64513,5.6461,13000000.0
2007-03-12 20:34:00,5.64757,5.64757,5.64625,5.64711,13000000.0
2007-03-12 20:35:00,5.6474,5.64774,5.64681,5.64774,9000000.0
2007-03-12 20:36:00,5.64755,5.64755,5.64508,5.64508,17000000.0
2007-03-12 20:37:00,5.64607,5.64721,5.64607,5.64718,14000000.0
2007-03-12 20:38:00,5.6473,5.64737,5.64528,5.64637,16000000.0
2007-03-12 20:39:00,5.64651,5.64753,5.64584,5.64739,14000000.0
2007-03-12 20:40:00,5.64649,5.64766,5.64649,5.6471,17000000.0
2007-03-12 20:41:00,5.6471,5.64874,5.64663,5.64874,16000000.0
2007-03-12 20:42:00,5.64874,5.64874,5.64518,5.64518,22000000.0
2007-03-12 20:43:00,5.64509,5.64676,5.64353,5.6446,18000000.0
2007-03-12 20:44:00,5.64392,5.64453,5.64263,5.64263,16000000.0
2007-03-12 20:45:00,5.64278,5.64498,5.64278,5.64498,8000000.0
2007-03-12 20:46:00,5.64418,5.64479,5.6433,5.64395,19000000.0
2007-03-12 20:47:00,5.64422,5.64563,5.64397,5.64494,12000000.0
2007-03-12 20:48:00,5.64544,5.64575,5.6446,5.64575,9000000.0
2007-03-12 20:49:00,5.6456,5.64587,5.64445,5.6457,19000000.0
2007-03-12 20:50:00,5.64494,5.64582,5.64421,5.64529,15000000.0
2007-03-12 20:51:00,5.64538,5.64538,5.64196,5.64196,9000000.0
2007-03-12 20:52:00,5.64252,5.6426,5.64057,5.64072,11000000.0
2007-03-12 20:53:00,5.64129,5.64162,5.63959,5.64045,15000000.0
2007-03-12 20:54:00,5.64051,5.64064,5.63918,5.63962,12000000.0
2007-03-12 20:55:00,5.63962,5.63997,5.6372,5.63848,18000000.0
2007-03-12 20:56:00,5.6393,5.6396,5.6377,5.63868,12000000.0
2007-03-12 20:57:00,5.63871,5.64089,5.63824,5.63962,13000000.0
2007-03-12 20:58:00,5.64174,5.64264,5.63996,5.642,11000000.0
2007-03-12 20:59:00,5.64258,5.64445,5.64229,5.64445,11000000.0
2007-03-12 21:00:00,5.64353,5.64355,5.64178,5.64334,17000000.0
2007-03-12 21:01:00,5.64304,5.64304,5.64153,5.6419,10000000.0
2007-03-12 21:02:00,5.64312,5.64328,5.6415,5.64301,8000000.0
2007-03-12 21:03:00,5.64225,5.64343,5.64225,5.64322,19000000.0
2007-03-12 21:04:00,5.64317,5.64334,5.64214,5.6433,18000000.0
2007-03-12 21:05:00,5.64352,5.64384,5.64232,5.64384,14000000.0
2007-03-12 21:06:00,5.64279,5.64364,5.64221,5.64275,12000000.0
2007-03-12 21:07:00,5.64296,5.64323,5.64195,5.64241,10000000.0
2007-03-12 21:08:00,5.64231,5.64364,5.64184,5.64324,14000000.0
2007-03-12 21:09:00,5.64269,5.6431,5.64166,5.64166,16000000.0
2007-03-12 21:10:00,5.64149,5.64291,5.64149,5.64262,15000000.0
2007-03-12 21:11:00,5.64243,5.64319,5.64185,5.64185,13000000.0
2007-03-12 21:12:00,5.64188,5.64284,5.64145,5.64145,10000000.0
2007-03-12 21:13:00,5.64154,5.64316,5.64133,5.64283,14000000.0
2007-03-12 21:14:00,5.64199,5.64282,5.64165,5.64238,10000000.0
2007-03-12 21:15:00,5.64205,5.64369,5.64166,5.64283,15000000.0
2007-03-12 21:16:00,5.64272,5.64329,5.64252,5.64252,11000000.0
2007-03-12 21:17:00,5.64249,5.64286,5.64165,5.64225,13000000.0
2007-03-12 21:18:00,5.64242,5.64317,5.64134,5.6427,17000000.0
2007-03-12 21:19:00,5.64162,5.6435,5.64162,5.64236,12000000.0
2007-03-12 21:20:00,5.64295,5.64295,5.64147,5.64278,14000000.0
2007-03-12 21:21:00,5.64272,5.64283,5.64099,5.64099,11000000.0
2007-03-12 21:22:00,5.6412,5.64236,5.6412,5.64236,9000000.0
2007-03-12 21:23:00,5.6416,5.6422,5.64158,5.64158,7000000.0
2007-03-12 21:24:00,5.64152,5.64182,5.64042,5.64139,11000000.0
2007-03-12 21:25:00,5.64128,5.64156,5.64051,5.64056,7000000.0
2007-03-12 21:26:00,5.6403,5.64167,5.6403,5.64167,13000000.0
2007-03-12 21:27:00,5.64068,5.64166,5.63952,5.63952,11000000.0
2007-03-12 21:28:00,5.63971,5.6414,5.63971,5.64072,15000000.0
2007-03-12 21:29:00,5.64117,5.64134,5.63998,5.64027,12000000.0
2007-03-12 21:30:00,5.64079,5.64152,5.64079,5.64096,10000000.0
2007-03-12 21:31:00,5.64104,5.64162,5.64051,5.64069,10000000.0
2007-03-12 21:32:00,5.64194,5.642,5.63969,5.64016,12000000.0
2007-03-12 21:33:00,5.64037,5.64046,5.6398,5.64021,19000000.0
2007-03-12 21:34:00,5.64117,5.64145,5.64033,5.64033,8000000.0
2007-03-12 21:35:00,5.64049,5.64129,5.64015,5.64123,20000000.0
2007-03-12 21:36:00,5.64139,5.64193,5.64064,5.64193,19000000.0
2007-03-12 21:37:00,5.64212,5.64212,5.6402,5.64038,19000000.0
2007-03-12 21:38:00,5.64003,5.64129,5.64001,5.64031,13000000.0
2007-03-12 21:39:00,5.64057,5.64114,5.63963,5.64041,17000000.0
2007-03-12 21:40:00,5.64058,5.64082,5.6396,5.63992,7000000.0
2007-03-12 21:41:00,5.63961,5.64013,5.63936,5.63999,11000000.0
2007-03-12 21:42:00,5.63973,5.6405,5.63943,5.6405,18000000.0
2007-03-12 21:43:00,5.64027,5.6405,5.63912,5.64036,13000000.0
2007-03-12 21:44:00,5.63961,5.64115,5.63961,5.64115,16000000.0
2007-03-12 21:45:00,5.64074,5.64106,5.63985,5.64008,11000000.0
2007-03-12 21:46:00,5.64046,5.6407,5.63967,5.63967,13000000.0
2007-03-12 21:47:00,5.64108,5.64204,5.6407,5.64158,13000000.0
2007-03-12 21:48:00,5.64138,5.64254,5.64072,5.64118,17000000.0
2007-03-12 21:49:00,5.64208,5.64213,5.6408,5.64139,8000000.0
2007-03-12 21:50:00,5.64147,5.64178,5.64071,5.64162,11000000.0
2007-03-12 21:51:00,5.64059,5.64164,5.64019,5.6407,13000000.0
2007-03-12 21:52:00,5.64037,5.64136,5.64037,5.6405,13000000.0
2007-03-12 21:53:00,5.64063,5.64137,5.64049,5.64065,14000000.0
2007-03-12 21:54:00,5.64113,5.64161,5.64067,5.64093,11000000.0
2007-03-12 21:55:00,5.64171,5.64177,5.64038,5.64092,17000000.0
2007-03-12 21:56:00,5.64085,5.64178,5.64074,5.64177,12000000.0
2007-03-12 21:57:00,5.641,5.6416,5.64031,5.64062,16000000.0
2007-03-12 21:58:00,5.64076,5.6414,5.64028,5.64028,9000000.0
2007-03-12 21:59:00,5.64015,5.64141,5.64004,5.64141,18000000.0
2007-03-12 22:00:00,5.64076,5.64232,5.64049,5.64088,13000000.0
2007-03-12 22:01:00,5.64077,5.64234,5.64077,5.64097,11000000.0
2007-03-12 22:02:00,5.64219,5.64305,5.64122,5.64144,17000000.0
2007-03-12 22:03:00,5.64184,5.64184,5.64061,5.64064,23000000.0
2007-03-12 22:04:00,5.6411,5.64289,5.64088,5.64246,15000000.0
2007-03-12 22:05:00,5.64139,5.64204,5.64071,5.64117,14000000.0
2007-03-12 22:06:00,5.64138,5.64214,5.64106,5.64206,15000000.0
2007-03-12 22:07:00,5.64203,5.64232,5.64072,5.64072,9000000.0
2007-03-12 22:08:00,5.64032,5.64176,5.63996,5.64075,18000000.0
2007-03-12 22:09:00,5.63991,5.64114,5.63975,5.64036,11000000.0
2007-03-12 22:10:00,5.64106,5.64117,5.64031,5.64078,7000000.0
2007-03-12 22:11:00,5.63988,5.64079,5.63988,5.64011,8000000.0
2007-03-12 22:12:00,5.63975,5.63996,5.63951,5.63994,16000000.0
2007-03-12 22:13:00,5.63993,5.64105,5.63918,5.64105,24000000.0
2007-03-12 22:14:00,5.6405,5.6405,5.63971,5.64003,9000000.0
2007-03-12 22:15:00,5.63958,5.63971,5.63943,5.63965,10000000.0
2007-03-12 22:16:00,5.64034,5.64108,5.63986,5.64105,13000000.0
2007-03-12 22:17:00,5.64127,5.64166,5.63958,5.6405,20000000.0
2007-03-12 22:18:00,5.64077,5.64117,5.64045,5.6411,11000000.0
2007-03-12 22:19:00,5.64136,5.6423,5.64076,5.64118,15000000.0
2007-03-12 22:20:00,5.64099,5.64221,5.64002,5.64054,16000000.0
2007-03-12 22:21:00,5.64106,5.64213,5.6404,5.64078,12000000.0
2007-03-12 22:22:00,5.64139,5.64237,5.64134,5.64185,14000000.0
2007-03-12 22:23:00,5.64193,5.64202,5.64126,5.64202,11000000.0
2007-03-12 22:24:00,5.64243,5.64265,5.64219,5.64236,16000000.0
2007-03-12 22:25:00,5.64232,5.64232,5.64057,5.64213,14000000.0
2007-03-12 22:26:00,5.6418,5.6418,5.64027,5.64039,10000000.0
2007-03-12 22:27:00,5.64092,5.64154,5.6399,5.64131,14000000.0
2007-03-12 22:28:00,5.64097,5.64253,5.64097,5.64195,12000000.0
2007-03-12 22:29:00,5.64196,5.64205,5.64111,5.64119,13000000.0
2007-03-12 22:30:00,5.64132,5.64213,5.64082,5.64213,8000000.0
2007-03-12 22:31:00,5.64207,5.64258,5.64131,5.64258,11000000.0
2007-03-12 22:32:00,5.64152,5.64225,5.64128,5.64174,20000000.0
2007-03-12 22:33:00,5.64201,5.64259,5.64145,5.64195,11000000.0
2007-03-12 22:34:00,5.64182,5.64247,5.64116,5.64247,10000000.0
2007-03-12 22:35:00,5.64196,5.64229,5.64054,5.64101,13000000.0
2007-03-12 22:36:00,5.64212,5.64276,5.6414,5.64177,9000000.0
2007-03-12 22:37:00,5.6409,5.6409,5.6403,5.64069,13000000.0
2007-03-12 22:38:00,5.64033,5.64164,5.64003,5.64095,9000000.0
2007-03-12 22:39:00,5.6407,5.6415,5.64021,5.64045,12000000.0
2007-03-12 22:40:00,5.6405,5.64147,5.63996,5.63996,9000000.0
2007-03-12 22:41:00,5.6399,5.64107,5.6399,5.64091,14000000.0
2007-03-12 22:42:00,5.64138,5.64217,5.64085,5.64085,13000000.0
2007-03-12 22:43:00,5.64113,5.64245,5.64113,5.64173,12000000.0
2007-03-12 22:44:00,5.64166,5.64293,5.64166,5.6417,15000000.0
2007-03-12 22:45:00,5.64135,5.64199,5.6408,5.64152,13000000.0
2007-03-12 22:46:00,5.64148,5.64211,5.64113,5.64158,14000000.0
2007-03-12 22:47:00,5.64167,5.64344,5.64116,5.64177,15000000.0
2007-03-12 22:48:00,5.64126,5.64223,5.64067,5.64101,13000000.0
2007-03-12 22:49:00,5.64078,5.64235,5.64048,5.64172,13000000.0
2007-03-12 22:50:00,5.64124,5.64248,5.64074,5.64232,15000000.0
2007-03-12 22:51:00,5.64236,5.64322,5.64146,5.64322,14000000.0
2007-03-12 22:52:00,5.64212,5.64246,5.64175,5.64197,9000000.0
2007-03-12 22:53:00,5.64266,5.64309,5.64157,5.64199,15000000.0
2007-03-12 22:54:00,5.64216,5.64307,5.64151,5.64151,17000000.0
2007-03-12 22:55:00,5.64122,5.64285,5.64116,5.64152,16000000.0
2007-03-12 22:56:00,5.64199,5.64318,5.64199,5.64234,13000000.0
2007-03-12 22:57:00,5.64129,5.64304,5.64129,5.64253,8000000.0
2007-03-12 22:58:00,5.64176,5.64362,5.64176,5.64362,8000000.0
2007-03-12 22:59:00,5.64297,5.64316,5.64109,5.64315,19000000.0
2007-03-12 23:00:00,5.64166,5.6427,5.64147,5.64172,10000000.0
2007-03-12 23:01:00,5.64212,5.64266,5.64096,5.64145,7000000.0
2007-03-12 23:02:00,5.64201,5.64326,5.64198,5.64201,15000000.0
2007-03-12 23:03:00,5.64202,5.6433,5.64201,5.64266,17000000.0
2007-03-12 23:04:00,5.64167,5.6433,5.64167,5.64276,19000000.0
2007-03-12 23:05:00,5.64241,5.6428,5.64193,5.64216,9000000.0
2007-03-12 23:06:00,5.64268,5.64382,5.64203,5.64245,12000000.0
2007-03-12 23:07:00,5.64374,5.64374,5.6425,5.64321,14000000.0
2007-03-12 23:08:00,5.64195,5.64387,5.64186,5.64377,16000000.0
2007-03-12 23:09:00,5.64275,5.64369,5.64265,5.6434,9000000.0
2007-03-12 23:10:00,5.64294,5.64359,5.64241,5.64322,12000000.0
2007-03-12 23:11:00,5.643,5.64309,5.64226,5.64235,14000000.0
2007-03-12 23:12:00,5.64221,5.64222,5.64205,5.64205,7000000.0
2007-03-12 23:13:00,5.64249,5.6443,5.64249,5.64312,14000000.0
2007-03-12 23:14:00,5.64328,5.6436,5.64257,5.64257,19000000.0
2007-03-12 23:15:00,5.64256,5.64393,5.64256,5.64302,13000000.0
2007-03-12 23:16:00,5.64293,5.64362,5.64261,5.64263,15000000.0
2007-03-12 23:17:00,5.64386,5.64386,5.64293,5.64367,11000000.0
2007-03-12 23:18:00,5.64238,5.64323,5.64227,5.64288,12000000.0
2007-03-12 23:19:00,5.64365,5.64365,5.64167,5.64245,14000000.0
2007-03-12 23:20:00,5.64354,5.64354,5.64175,5.64224,19000000.0
2007-03-12 23:21:00,5.642,5.64319,5.642,5.64226,7000000.0
2007-03-12 23:22:00,5.64345,5.64348,5.64202,5.64234,15000000.0
2007-03-12 23:23:00,5.64188,5.64201,5.64139,5.64179,11000000.0
2007-03-12 23:24:00,5.64183,5.64349,5.64183,5.64247,14000000.0
2007-03-12 23:25:00,5.64223,5.64232,5.64177,5.64177,11000000.0
2007-03-12 23:26:00,5.64193,5.64242,5.64142,5.6419,14000000.0
2007-03-12 23:27:00,5.64251,5.64293,5.64207,5.64272,11000000.0
2007-03-12 23:28:00,5.64126,5.64274,5.64126,5.64197,12000000.0
2007-03-12 23:29:00,5.64224,5.64329,5.6421,5.6425,16000000.0
2007-03-12 23:30:00,5.64253,5.64357,5.64199,5.64229,20000000.0
2007-03-12 23:31:00,5.64265,5.64337,5.64261,5.64318,11000000.0
2007-03-12 23:32:00,5.64297,5.64336,5.64239,5.64305,16000000.0
2007-03-12 23:33:00,5.6422,5.64391,5.6422,5.64391,12000000.0
2007-03-12 23:34:00,5.64303,5.64389,5.64218,5.64218,13000000.0
2007-03-12 23:35:00,5.6426,5.64367,5.64255,5.64255,9000000.0
2007-03-12 23:36:00,5.64257,5.64302,5.64219,5.64219,9000000.0
2007-03-12 23:37:00,5.64186,5.64319,5.64186,5.64238,14000000.0
2007-03-12 23:38:00,5.64197,5.64228,5.64197,5.64223,13000000.0
2007-03-12 23:39:00,5.64239,5.64405,5.64239,5.64285,17000000.0
2007-03-12 23:40:00,5.64282,5.64318,5.64199,5.64295,12000000.0
2007-03-12 23:41:00,5.64276,5.64321,5.64234,5.6432,17000000.0
2007-03-12 23:42:00,5.64304,5.644,5.64245,5.6429,22000000.0
2007-03-12 23:43:00,5.64379,5.64392,5.64245,5.64353,15000000.0
2007-03-12 23:44:00,5.64328,5.64373,5.6424,5.64308,14000000.0
2007-03-12 23:45:00,5.6427,5.64373,5.64251,5.6431,20000000.0
2007-03-12 23:46:00,5.64299,5.64336,5.64235,5.64235,14000000.0
2007-03-12 23:47:00,5.64204,5.64231,5.64181,5.64181,10000000.0
2007-03-12 23:48:00,5.64318,5.64438,5.64238,5.64364,18000000.0
2007-03-12 23:49:00,5.64398,5.64398,5.64267,5.64306,14000000.0
2007-03-12 23:50:00,5.64262,5.6427,5.64209,5.64215,13000000.0
2007-03-12 23:51:00,5.64312,5.64312,5.64183,5.64183,8000000.0
2007-03-12 23:52:00,5.64189,5.64237,5.64157,5.64158,16000000.0
2007-03-12 23:53:00,5.64172,5.6432,5.6416,5.6424,18000000.0
2007-03-12 23:54:00,5.64206,5.64266,5.64127,5.64177,12000000.0
2007-03-12 23:55:00,5.64059,5.64248,5.64059,5.64096,19000000.0
2007-03-12 23:56:00,5.64118,5.64214,5.64059,5.64069,14000000.0
2007-03-12 23:57:00,5.64064,5.64162,5.63974,5.64091,16000000.0
2007-03-12 23:58:00,5.64097,5.64154,5.63991,5.64117,13000000.0
2007-03-12 23:59:00,5.64019,5.64151,5.63993,5.64015,14000000.0
2007-03-13 00:00:00,5.64061,5.64166,5.64033,5.64128,17000000.0
2007-03-13 00:01:00,5.64143,5.6421,5.64079,5.64204,12000000.0
2007-03-13 00:02:00,5.64216,5.64216,5.64006,5.64035,15000000.0
2007-03-13 00:03:00,5.64096,5.64246,5.64073,5.6413,14000000.0
2007-03-13 00:04:00,5.64082,5.6428,5.64082,5.64182,12000000.0
2007-03-13 00:05:00,5.64124,5.64189,5.64091,5.64091,12000000.0
2007-03-13 00:06:00,5.64101,5.64244,5.64101,5.64139,12000000.0
2007-03-13 00:07:00,5.64215,5.64237,5.64092,5.64092,11000000.0
2007-03-13 00:08:00,5.64095,5.6422,5.64081,5.64124,15000000.0
2007-03-13 00:09:00,5.64088,5.64247,5.64088,5.64195,12000000.0
2007-03-13 00:10:00,5.64217,5.64237,5.64001,5.64002,19000000.0
2007-03-13 00:11:00,5.64073,5.64108,5.63985,5.64032,8000000.0
2007-03-13 00:12:00,5.64021,5.64075,5.63945,5.63983,9000000.0
2007-03-13 00:13:00,5.64043,5.64057,5.63906,5.63906,13000000.0
2007-03-13 00:14:00,5.63936,5.64044,5.6391,5.63978,14000000.0
2007-03-13 00:15:00,5.6394,5.63963,5.63891,5.63893,12000000.0
2007-03-13 00:16:00,5.6388,5.63964,5.6385,5.63957,12000000.0
2007-03-13 00:17:00,5.64005,5.64055,5.63972,5.64038,10000000.0
2007-03-13 00:18:00,5.64035,5.6404,5.63885,5.63885,19000000.0
2007-03-13 00:19:00,5.63908,5.64022,5.63908,5.63912,12000000.0
2007-03-13 00:20:00,5.6394,5.64028,5.6394,5.6399,11000000.0
2007-03-13 00:21:00,5.63945,5.64087,5.63871,5.63979,14000000.0
2007-03-13 00:22:00,5.64048,5.64193,5.64035,5.64087,13000000.0
2007-03-13 00:23:00,5.64086,5.64106,5.63956,5.64018,13000000.0
2007-03-13 00:24:00,5.64054,5.64093,5.6398,5.64031,9000000.0
2007-03-13 00:25:00,5.64033,5.64071,5.63979,5.64035,13000000.0
2007-03-13 00:26:00,5.64007,5.64139,5.63945,5.64073,14000000.0
2007-03-13 00:27:00,5.64115,5.64168,5.64082,5.64082,15000000.0
2007-03-13 00:28:00,5.64109,5.64117,5.63912,5.63944,7000000.0
2007-03-13 00:29:00,5.64004,5.64091,5.63962,5.64091,17000000.0
2007-03-13 00:30:00,5.64213,5.64213,5.64106,5.6412,9000000.0
2007-03-13 00:31:00,5.64158,5.64214,5.64097,5.64097,13000000.0
2007-03-13 00:32:00,5.64149,5.64255,5.64096,5.64243,8000000.0
2007-03-13 00:33:00,5.64199,5.64286,5.64109,5.64149,19000000.0
2007-03-13 00:34:00,5.64115,5.64246,5.64072,5.64114,15000000.0
2007-03-13 00:35:00,5.64171,5.6425,5.6409,5.64163,12000000.0
2007-03-13 00:36:00,5.64187,5.64288,5.64128,5.64187,15000000.0
2007-03-13 00:37:00,5.64203,5.64313,5.64177,5.64197,15000000.0
2007-03-13 00:38:00,5.64131,5.64206,5.64071,5.64147,18000000.0
2007-03-13 00:39:00,5.64136,5.64136,5.64055,5.64127,20000000.0
2007-03-13 00:40:00,5.64142,5.64207,5.64064,5.64064,10000000.0
2007-03-13 00:41:00,5.642,5.64248,5.64138,5.64171,9000000.0
2007-03-13 00:42:00,5.64161,5.6421,5.6411,5.64197,16000000.0
2007-03-13 00:43:00,5.6409,5.64157,5.64071,5.64157,16000000.0
2007-03-13 00:44:00,5.64196,5.6422,5.6419,5.64195,10000000.0
2007-03-13 00:45:00,5.64213,5.64214,5.64189,5.64201,16000000.0
2007-03-13 00:46:00,5.64207,5.64221,5.64193,5.6421,12000000.0
2007-03-13 00:47:00,5.64186,5.64257,5.64164,5.64191,8000000.0
2007-03-13 00:48:00,5.64164,5.64283,5.64156,5.64233,16000000.0
2007-03-13 00:49:00,5.64213,5.64248,5.64171,5.64188,11000000.0
2007-03-13 00:50:00,5.64154,5.64186,5.64062,5.64062,9000000.0
2007-03-13 00:51:00,5.64063,5.64153,5.64044,5.64044,9000000.0
2007-03-13 00:52:00,5.6405,5.64177,5.64006,5.64105,18000000.0
2007-03-13 00:53:00,5.6411,5.64193,5.64071,5.64074,12000000.0
2007-03-13 00:54:00,5.64057,5.6415,5.64057,5.6406,12000000.0
2007-03-13 00:55:00,5.64087,5.64116,5.64042,5.64054,11000000.0
2007-03-13 00:56:00,5.64142,5.64161,5.64003,5.64003,14000000.0
2007-03-13 00:57:00,5.64011,5.64149,5.63984,5.64149,15000000.0
2007-03-13 00:58:00,5.64133,5.64261,5.64104,5.64185,9000000.0
2007-03-13 00:59:00,5.64201,5.64219,5.64128,5.64128,17000000.0
2007-03-13 01:00:00,5.64093,5.64188,5.64083,5.64181,12000000.0
2007-03-13 01:01:00,5.64078,5.64102,5.64033,5.64071,15000000.0
2007-03-13 01:02:00,5.64126,5.64273,5.64126,5.64273,10000000.0
2007-03-13 01:03:00,5.64283,5.64283,5.6411,5.64194,13000000.0
2007-03-13 01:04:00,5.64176,5.64227,5.64094,5.64212,13000000.0
2007-03-13 01:05:00,5.64254,5.64254,5.64132,5.64155,13000000.0
2007-03-13 01:06:00,5.6416,5.64318,5.64148,5.64171,12000000.0
2007-03-13 01:07:00,5.64139,5.64257,5.64098,5.64203,13000000.0
2007-03-13 01:08:00,5.64079,5.64165,5.63959,5.64018,15000000.0
2007-03-13 01:09:00,5.64032,5.64139,5.64026,5.64028,17000000.0
2007-03-13 01:10:00,5.63982,5.64048,5.63918,5.63918,10000000.0
2007-03-13 01:11:00,5.64085,5.64148,5.63999,5.64086,11000000.0
2007-03-13 01:12:00,5.64097,5.6427,5.64097,5.64164,10000000.0
2007-03-13 01:13:00,5.64205,5.64245,5.64117,5.64161,11000000.0
2007-03-13 01:14:00,5.64139,5.64139,5.63965,5.64068,13000000.0
2007-03-13 01:15:00,5.64113,5.6417,5.64047,5.64089,9000000.0
2007-03-13 01:16:00,5.64124,5.64241,5.64087,5.64119,12000000.0
2007-03-13 01:17:00,5.64107,5.64203,5.64054,5.64054,11000000.0
2007-03-13 01:18:00,5.64238,5.64238,5.64091,5.64107,12000000.0
2007-03-13 01:19:00,5.64113,5.6417,5.64036,5.64148,19000000.0
2007-03-13 01:20:00,5.64118,5.642,5.64044,5.64111,11000000.0
2007-03-13 01:21:00,5.64053,5.64053,5.63868,5.63989,12000000.0
2007-03-13 01:22:00,5.64075,5.64075,5.63939,5.64027,9000000.0
2007-03-13 01:23:00,5.63998,5.64026,5.6392,5.63952,13000000.0
2007-03-13 01:24:00,5.63972,5.64148,5.63914,5.64097,14000000.0
2007-03-13 01:25:00,5.64133,5.64169,5.64058,5.64137,11000000.0
2007-03-13 01:26:00,5.64137,5.64146,5.64039,5.64039,10000000.0
2007-03-13 01:27:00,5.64028,5.64127,5.63988,5.64034,17000000.0
2007-03-13 01:28:00,5.64049,5.64183,5.64043,5.64137,13000000.0
2007-03-13 01:29:00,5.64154,5.64154,5.63998,5.64055,19000000.0
2007-03-13 01:30:00,5.64029,5.64126,5.63989,5.63989,15000000.0
2007-03-13 01:31:00,5.64018,5.64161,5.64018,5.64091,15000000.0
2007-03-13 01:32:00,5.64051,5.64151,5.64003,5.64051,12000000.0
2007-03-13 01:33:00,5.6408,5.64156,5.64049,5.64055,8000000.0
2007-03-13 01:34:00,5.64093,5.6416,5.64048,5.64106,18000000.0
2007-03-13 01:35:00,5.64022,5.6416,5.63961,5.64095,12000000.0
2007-03-13 01:36:00,5.64105,5.64121,5.63952,5.64007,16000000.0
2007-03-13 01:37:00,5.64122,5.64133,5.63986,5.64049,15000000.0
2007-03-13 01:38:00,5.64067,5.64198,5.64034,5.64087,18000000.0
2007-03-13 01:39:00,5.64075,5.6415,5.64025,5.6415,10000000.0
2007-03-13 01:40:00,5.64156,5.64156,5.64017,5.64017,11000000.0
2007-03-13 01:41:00,5.6413,5.64178,5.64,5.64059,16000000.0
2007-03-13 01:42:00,5.64057,5.64124,5.63957,5.64103,14000000.0
2007-03-13 01:43:00,5.64145,5.64175,5.64034,5.64137,16000000.0
2007-03-13 01:44:00,5.64106,5.64106,5.63962,5.63993,15000000.0
2007-03-13 01:45:00,5.63961,5.64012,5.63887,5.63903,16000000.0
2007-03-13 01:46:00,5.63935,5.64076,5.63935,5.64007,9000000.0
2007-03-13 01:47:00,5.64051,5.64069,5.63955,5.63999,17000000.0
2007-03-13 01:48:00,5.63901,5.64123,5.63859,5.64123,16000000.0
2007-03-13 01:49:00,5.64156,5.6419,5.64062,5.64089,10000000.0
2007-03-13 01:50:00,5.64113,5.64144,5.64035,5.64099,11000000.0
2007-03-13 01:51:00,5.64009,5.64155,5.64009,5.64143,12000000.0
2007-03-13 01:52:00,5.64006,5.6414,5.63979,5.64069,12000000.0
2007-03-13 01:53:00,5.64109,5.64188,5.64057,5.64172,18000000.0
2007-03-13 01:54:00,5.64093,5.64275,5.64077,5.64275,14000000.0
2007-03-13 01:55:00,5.64169,5.64241,5.64111,5.64164,18000000.0
2007-03-13 01:56:00,5.64171,5.64233,5.64137,5.64142,8000000.0
2007-03-13 01:57:00,5.64157,5.64261,5.64088,5.64225,13000000.0
2007-03-13 01:58:00,5.64269,5.64363,5.6426,5.64261,11000000.0
2007-03-13 01:59:00,5.64193,5.6438,5.64193,5.64332,11000000.0
2007-03-13 02:00:00,5.6428,5.6437,5.64216,5.64275,16000000.0
2007-03-13 02:01:00,5.64469,5.64469,5.64325,5.64325,21000000.0
2007-03-13 02:02:00,5.64339,5.64398,5.64325,5.64344,10000000.0
2007-03-13 02:03:00,5.64392,5.64533,5.64392,5.64457,8000000.0
2007-03-13 02:04:00,5.64481,5.6455,5.64405,5.64431,14000000.0
2007-03-13 02:05:00,5.64342,5.64456,5.64319,5.64437,14000000.0
2007-03-13 02:06:00,5.64393,5.64525,5.64355,5.64495,15000000.0
2007-03-13 02:07:00,5.64369,5.6448,5.64369,5.64428,10000000.0
2007-03-13 02:08:00,5.64388,5.64505,5.64327,5.64363,16000000.0
2007-03-13 02:09:00,5.64394,5.64499,5.64373,5.64458,18000000.0
2007-03-13 02:10:00,5.64431,5.64469,5.64337,5.64396,16000000.0
2007-03-13 02:11:00,5.64324,5.64421,5.64305,5.6433,14000000.0
2007-03-13 02:12:00,5.64353,5.64407,5.64283,5.64283,10000000.0
2007-03-13 02:13:00,5.6429,5.64385,5.64236,5.64353,15000000.0
2007-03-13 02:14:00,5.64318,5.64349,5.64235,5.64268,19000000.0
2007-03-13 02:15:00,5.64261,5.64395,5.64237,5.64291,12000000.0
2007-03-13 02:16:00,5.64289,5.64378,5.64232,5.64246,18000000.0
2007-03-13 02:17:00,5.64229,5.64282,5.64161,5.64207,14000000.0
2007-03-13 02:18:00,5.64234,5.64353,5.64234,5.64316,12000000.0
2007-03-13 02:19:00,5.64276,5.64372,5.64212,5.64286,14000000.0
2007-03-13 02:20:00,5.64289,5.64455,5.64289,5.64411,13000000.0
2007-03-13 02:21:00,5.6427,5.64412,5.6425,5.64339,15000000.0
2007-03-13 02:22:00,5.64317,5.64436,5.64288,5.64293,13000000.0
2007-03-13 02:23:00,5.6429,5.64371,5.64259,5.64371,16000000.0
2007-03-13 02:24:00,5.64233,5.64384,5.6422,5.6422,17000000.0
2007-03-13 02:25:00,5.64216,5.64296,5.64198,5.64248,10000000.0
2007-03-13 02:26:00,5.6415,5.6432,5.64134,5.64269,13000000.0
2007-03-13 02:27:00,5.64277,5.64362,5.64257,5.64272,7000000.0
2007-03-13 02:28:00,5.64303,5.64375,5.64247,5.64353,9000000.0
2007-03-13 02:29:00,5.64418,5.645,5.6437,5.64468,20000000.0
2007-03-13 02:30:00,5.64527,5.64531,5.64368,5.64481,11000000.0
2007-03-13 02:31:00,5.64567,5.64569,5.64406,5.64451,9000000.0
2007-03-13 02:32:00,5.64435,5.64463,5.64321,5.64329,13000000.0
2007-03-13 02:33:00,5.64454,5.64486,5.64313,5.64314,14000000.0
2007-03-13 02:34:00,5.6436,5.6451,5.64335,5.64433,17000000.0
2007-03-13 02:35:00,5.64493,5.64525,5.64394,5.64401,15000000.0
2007-03-13 02:36:00,5.64458,5.64524,5.64404,5.64485,14000000.0
2007-03-13 02:37:00,5.6441,5.64423,5.64314,5.64314,13000000.0
2007-03-13 02:38:00,5.64327,5.644,5.64241,5.64325,14000000.0
2007-03-13 02:39:00,5.64322,5.64429,5.64267,5.64267,15000000.0
2007-03-13 02:40:00,5.64221,5.64423,5.64221,5.64396,12000000.0
2007-03-13 02:41:00,5.64473,5.64507,5.64367,5.64507,13000000.0
2007-03-13 02:42:00,5.64412,5.64478,5.64347,5.64407,16000000.0
2007-03-13 02:43:00,5.64402,5.64481,5.64346,5.64397,18000000.0
2007-03-13 02:44:00,5.64453,5.64456,5.64371,5.64408,10000000.0
2007-03-13 02:45:00,5.64414,5.64501,5.64385,5.64398,14000000.0
2007-03-13 02:46:00,5.64374,5.64451,5.64245,5.64245,18000000.0
2007-03-13 02:47:00,5.64293,5.64366,5.64267,5.64281,17000000.0
2007-03-13 02:48:00,5.64271,5.64358,5.64231,5.64282,7000000.0
2007-03-13 02:49:00,5.64245,5.64338,5.64225,5.64285,13000000.0
2007-03-13 02:50:00,5.64305,5.64363,5.64253,5.64253,14000000.0
2007-03-13 02:51:00,5.64253,5.64409,5.64253,5.644,15000000.0
2007-03-13 02:52:00,5.64437,5.64482,5.64309,5.64482,15000000.0
2007-03-13 02:53:00,5.64452,5.64489,5.64394,5.64468,9000000.0
2007-03-13 02:54:00,5.64568,5.64591,5.64459,5.6457,13000000.0
2007-03-13 02:55:00,5.64534,5.64569,5.64468,5.64499,11000000.0
2007-03-13 02:56:00,5.64425,5.64571,5.64425,5.64571,18000000.0
2007-03-13 02:57:00,5.64517,5.64588,5.64509,5.64524,13000000.0
2007-03-13 02:58:00,5.64543,5.64543,5.64422,5.64456,9000000.0
2007-03-13 02:59:00,5.64432,5.64543,5.64377,5.6453,14000000.0
2007-03-13 03:00:00,5.64484,5.64501,5.64355,5.64478,11000000.0
2007-03-13 03:01:00,5.64513,5.64531,5.64463,5.64503,11000000.0
2007-03-13 03:02:00,5.6444,5.64644,5.6444,5.64511,11000000.0
2007-03-13 03:03:00,5.64478,5.64567,5.64382,5.64567,23000000.0
2007-03-13 03:04:00,5.64539,5.64581,5.64474,5.64498,11000000.0
2007-03-13 03:05:00,5.64541,5.64588,5.64427,5.64532,17000000.0
2007-03-13 03:06:00,5.64544,5.64613,5.64527,5.64543,9000000.0
2007-03-13 03:07:00,5.64546,5.64657,5.64518,5.64596,15000000.0
2007-03-13 03:08:00,5.64621,5.64741,5.64595,5.64647,12000000.0
2007-03-13 03:09:00,5.64599,5.64711,5.64579,5.64579,15000000.0
2007-03-13 03:10:00,5.64555,5.64705,5.64552,5.64626,19000000.0
2007-03-13 03:11:00,5.64669,5.64669,5.64545,5.64588,15000000.0
2007-03-13 03:12:00,5.64634,5.64662,5.64523,5.64582,18000000.0
2007-03-13 03:13:00,5.64538,5.64613,5.64469,5.64572,18000000.0
2007-03-13 03:14:00,5.64518,5.64623,5.64472,5.64577,10000000.0
2007-03-13 03:15:00,5.6453,5.64552,5.64463,5.6451,7000000.0
2007-03-13 03:16:00,5.64508,5.64565,5.64481,5.64564,8000000.0
2007-03-13 03:17:00,5.64512,5.64576,5.64485,5.64517,10000000.0
2007-03-13 03:18:00,5.64525,5.64623,5.64448,5.64486,15000000.0
2007-03-13 03:19:00,5.64455,5.64545,5.64434,5.64468,10000000.0
2007-03-13 03:20:00,5.64469,5.64588,5.64469,5.64588,16000000.0
2007-03-13 03:21:00,5.64601,5.64601,5.64441,5.64537,11000000.0
2007-03-13 03:22:00,5.64522,5.64557,5.64436,5.64494,10000000.0
2007-03-13 03:23:00,5.64416,5.6453,5.6434,5.64438,12000000.0
2007-03-13 03:24:00,5.64393,5.64481,5.64373,5.6438,13000000.0
2007-03-13 03:25:00,5.64398,5.64501,5.64385,5.645,11000000.0
2007-03-13 03:26:00,5.64419,5.64539,5.64419,5.64468,13000000.0
2007-03-13 03:27:00,5.64428,5.64544,5.64428,5.64472,14000000.0
2007-03-13 03:28:00,5.64496,5.64544,5.64397,5.64508,18000000.0
2007-03-13 03:29:00,5.6457,5.6457,5.64381,5.6442,15000000.0
2007-03-13 03:30:00,5.64382,5.64465,5.64382,5.64421,10000000.0
2007-03-13 03:31:00,5.6445,5.64568,5.6445,5.64557,13000000.0
2007-03-13 03:32:00,5.6445,5.64544,5.64351,5.64403,16000000.0
2007-03-13 03:33:00,5.64402,5.64484,5.64341,5.64484,13000000.0
2007-03-13 03:34:00,5.64478,5.64485,5.64344,5.64394,16000000.0
2007-03-13 03:35:00,5.64385,5.64449,5.64347,5.64406,10000000.0
2007-03-13 03:36:00,5.64398,5.64462,5.64393,5.64393,11000000.0
2007-03-13 03:37:00,5.64428,5.64439,5.64324,5.64345,13000000.0
2007-03-13 03:38:00,5.64308,5.64476,5.64294,5.64476,13000000.0
2007-03-13 03:39:00,5.6442,5.64466,5.64282,5.64403,13000000.0
2007-03-13 03:40:00,5.64366,5.64487,5.64316,5.64418,12000000.0
2007-03-13 03:41:00,5.6443,5.64456,5.64308,5.64322,16000000.0
2007-03-13 03:42:00,5.64241,5.6443,5.64205,5.6434,21000000.0
2007-03-13 03:43:00,5.64325,5.64341,5.64255,5.64299,18000000.0
2007-03-13 03:44:00,5.64313,5.64377,5.64253,5.64336,15000000.0
2007-03-13 03:45:00,5.64287,5.64374,5.64268,5.64317,9000000.0
2007-03-13 03:46:00,5.64254,5.64315,5.64208,5.64275,8000000.0
2007-03-13 03:47:00,5.64219,5.64319,5.64184,5.64256,11000000.0
2007-03-13 03:48:00,5.64309,5.64341,5.64246,5.64249,9000000.0
2007-03-13 03:49:00,5.64314,5.64384,5.64236,5.64282,16000000.0
2007-03-13 03:50:00,5.6418,5.64345,5.64171,5.64202,19000000.0
2007-03-13 03:51:00,5.64292,5.64331,5.64247,5.64293,9000000.0
2007-03-13 03:52:00,5.64299,5.64364,5.64241,5.6433,19000000.0
2007-03-13 03:53:00,5.64282,5.64356,5.64243,5.64243,10000000.0
2007-03-13 03:54:00,5.64409,5.64438,5.64296,5.64438,17000000.0
2007-03-13 03:55:00,5.64415,5.64449,5.64308,5.64308,16000000.0
2007-03-13 03:56:00,5.64426,5.64426,5.64139,5.64139,7000000.0
2007-03-13 03:57:00,5.64122,5.64302,5.64122,5.64302,11000000.0
2007-03-13 03:58:00,5.64357,5.64425,5.64316,5.64316,12000000.0
2007-03-13 03:59:00,5.64322,5.6436,5.64314,5.6436,17000000.0
2007-03-13 04:00:00,5.64362,5.64478,5.64291,5.64301,12000000.0
2007-03-13 04:01:00,5.64313,5.64426,5.64254,5.64345,16000000.0
2007-03-13 04:02:00,5.64278,5.64371,5.64226,5.6427,14000000.0
2007-03-13 04:03:00,5.64268,5.64363,5.64246,5.64323,12000000.0
2007-03-13 04:04:00,5.64284,5.64396,5.64259,5.64259,16000000.0
2007-03-13 04:05:00,5.64296,5.64414,5.64296,5.64386,13000000.0
2007-03-13 04:06:00,5.64285,5.64377,5.6422,5.64284,16000000.0
2007-03-13 04:07:00,5.64248,5.64332,5.64151,5.64212,13000000.0
2007-03-13 04:08:00,5.64262,5.64355,5.6416,5.6418,14000000.0
2007-03-13 04:09:00,5.64244,5.64257,5.64102,5.64102,10000000.0
2007-03-13 04:10:00,5.64097,5.64291,5.64097,5.64257,12000000.0
2007-03-13 04:11:00,5.64253,5.64318,5.642,5.64304,14000000.0
2007-03-13 04:12:00,5.64298,5.64301,5.64209,5.6425,19000000.0
2007-03-13 04:13:00,5.64261,5.64308,5.64171,5.64173,20000000.0
2007-03-13 04:14:00,5.64161,5.64203,5.64137,5.64171,12000000.0
2007-03-13 04:15:00,5.64199,5.64277,5.6418,5.64193,8000000.0
2007-03-13 04:16:00,5.64193,5.6427,5.6415,5.6415,13000000.0
2007-03-13 04:17:00,5.64118,5.64118,5.6404,5.64086,15000000.0
2007-03-13 04:18:00,5.64095,5.64224,5.64091,5.64187,9000000.0
2007-03-13 04:19:00,5.64183,5.64268,5.64137,5.64163,12000000.0
2007-03-13 04:20:00,5.64201,5.64363,5.64201,5.64276,9000000.0
2007-03-13 04:21:00,5.64275,5.64347,5.64207,5.64304,17000000.0
2007-03-13 04:22:00,5.64292,5.64328,5.64221,5.64244,14000000.0
2007-03-13 04:23:00,5.64288,5.64317,5.64232,5.64264,10000000.0
2007-03-13 04:24:00,5.64258,5.64286,5.64188,5.64221,12000000.0
2007-03-13 04:25:00,5.64185,5.64221,5.6412,5.6412,10000000.0
2007-03-13 04:26:00,5.64161,5.64273,5.64161,5.64249,7000000.0
2007-03-13 04:27:00,5.64249,5.64249,5.64158,5.64178,15000000.0
2007-03-13 04:28:00,5.64158,5.64258,5.64158,5.64196,7000000.0
2007-03-13 04:29:00,5.64181,5.64266,5.64125,5.64171,14000000.0
2007-03-13 04:30:00,5.64211,5.6422,5.64125,5.64202,11000000.0
2007-03-13 04:31:00,5.64203,5.64241,5.64054,5.64142,15000000.0
2007-03-13 04:32:00,5.64228,5.64241,5.64081,5.64241,17000000.0
2007-03-13 04:33:00,5.6423,5.643,5.64152,5.64298,14000000.0
2007-03-13 04:34:00,5.6419,5.64268,5.64156,5.64179,9000000.0
2007-03-13 04:35:00,5.64173,5.64264,5.64146,5.64232,12000000.0
2007-03-13 04:36:00,5.64314,5.64324,5.64168,5.64279,12000000.0
2007-03-13 04:37:00,5.64287,5.64336,5.64188,5.64272,12000000.0
2007-03-13 04:38:00,5.64293,5.64305,5.6421,5.64281,11000000.0
2007-03-13 04:39:00,5.64299,5.64323,5.64184,5.64217,17000000.0
2007-03-13 04:40:00,5.64267,5.64321,5.64212,5.64305,9000000.0
2007-03-13 04:41:00,5.64308,5.64308,5.64199,5.64221,10000000.0
2007-03-13 04:42:00,5.64198,5.6428,5.64198,5.64272,8000000.0
2007-03-13 04:43:00,5.64277,5.64321,5.6419,5.64231,18000000.0
2007-03-13 04:44:00,5.64301,5.64357,5.6423,5.64272,9000000.0
2007-03-13 04:45:00,5.64296,5.64365,5.64273,5.64301,9000000.0
2007-03-13 04:46:00,5.64264,5.64313,5.6423,5.64244,16000000.0
2007-03-13 04:47:00,5.64355,5.64355,5.64224,5.64227,12000000.0
2007-03-13 04:48:00,5.64327,5.64336,5.64225,5.64263,10000000.0
2007-03-13 04:49:00,5.64311,5.64357,5.6422,5.64271,16000000.0
2007-03-13 04:50:00,5.64267,5.64267,5.64156,5.64156,16000000.0
2007-03-13 04:51:00,5.64129,5.64147,5.64117,5.64117,20000000.0
2007-03-13 04:52:00,5.64131,5.64146,5.64124,5.64137,13000000.0
2007-03-13 04:53:00,5.64162,5.64293,5.64162,5.64283,11000000.0
2007-03-13 04:54:00,5.64321,5.64332,5.64222,5.64314,11000000.0
2007-03-13 04:55:00,5.64288,5.64342,5.64189,5.64273,12000000.0
2007-03-13 04:56:00,5.64249,5.64299,5.64193,5.64229,16000000.0
2007-03-13 04:57:00,5.64275,5.64312,5.64154,5.64154,7000000.0
2007-03-13 04:58:00,5.64217,5.64368,5.64217,5.64357,13000000.0
2007-03-13 04:59:00,5.6431,5.64359,5.64225,5.64359,17000000.0
2007-03-13 05:00:00,5.64287,5.6436,5.64209,5.64322,10000000.0
2007-03-13 05:01:00,5.64195,5.64252,5.64165,5.64197,13000000.0
2007-03-13 05:02:00,5.64199,5.6432,5.64199,5.64259,18000000.0
2007-03-13 05:03:00,5.64337,5.64344,5.64227,5.64227,9000000.0
2007-03-13 05:04:00,5.64233,5.64249,5.64185,5.64201,12000000.0
2007-03-13 05:05:00,5.64251,5.64314,5.64194,5.64194,10000000.0
2007-03-13 05:06:00,5.64329,5.64356,5.64149,5.64194,20000000.0
2007-03-13 05:07:00,5.64214,5.64214,5.64145,5.64145,10000000.0
2007-03-13 05:08:00,5.6414,5.64256,5.64124,5.6417,17000000.0
2007-03-13 05:09:00,5.64118,5.64237,5.6409,5.64234,15000000.0
2007-03-13 05:10:00,5.64215,5.64284,5.64167,5.64205,10000000.0
2007-03-13 05:11:00,5.64165,5.64267,5.64135,5.64267,16000000.0
2007-03-13 05:12:00,5.6423,5.64256,5.64168,5.64168,7000000.0
2007-03-13 05:13:00,5.6418,5.64312,5.64168,5.64181,12000000.0
2007-03-13 05:14:00,5.64149,5.64194,5.64092,5.64169,14000000.0
2007-03-13 05:15:00,5.64176,5.64337,5.64176,5.64208,16000000.0
2007-03-13 05:16:00,5.64222,5.6434,5.64214,5.6434,15000000.0
2007-03-13 05:17:00,5.64371,5.64371,5.64204,5.64362,10000000.0
2007-03-13 05:18:00,5.64271,5.64394,5.64259,5.64394,13000000.0
2007-03-13 05:19:00,5.64272,5.64349,5.64234,5.64313,13000000.0
2007-03-13 05:20:00,5.64308,5.64326,5.64195,5.64268,20000000.0
2007-03-13 05:21:00,5.64304,5.6433,5.64276,5.64278,9000000.0
2007-03-13 05:22:00,5.6425,5.64269,5.64238,5.64238,17000000.0
2007-03-13 05:23:00,5.64239,5.6427,5.64239,5.64263,14000000.0
2007-03-13 05:24:00,5.64305,5.64408,5.64271,5.64271,19000000.0
2007-03-13 05:25:00,5.64364,5.64418,5.64279,5.64315,13000000.0
2007-03-13 05:26:00,5.64292,5.64411,5.64251,5.64331,13000000.0
2007-03-13 05:27:00,5.64248,5.64315,5.6419,5.6419,13000000.0
2007-03-13 05:28:00,5.64212,5.6431,5.64202,5.64254,10000000.0
2007-03-13 05:29:00,5.64288,5.64365,5.64228,5.64289,17000000.0
2007-03-13 05:30:00,5.64298,5.64338,5.64236,5.64311,21000000.0
2007-03-13 05:31:00,5.64302,5.64446,5.64274,5.64422,13000000.0
2007-03-13 05:32:00,5.64459,5.64473,5.6433,5.6433,16000000.0
2007-03-13 05:33:00,5.64284,5.64319,5.64145,5.64145,13000000.0
2007-03-13 05:34:00,5.64176,5.64441,5.64176,5.64441,13000000.0
2007-03-13 05:35:00,5.64335,5.64474,5.64273,5.64474,14000000.0
2007-03-13 05:36:00,5.64469,5.64479,5.6434,5.64435,18000000.0
2007-03-13 05:37:00,5.64446,5.64471,5.64267,5.64311,12000000.0
2007-03-13 05:38:00,5.64372,5.64465,5.64341,5.64422,13000000.0
2007-03-13 05:39:00,5.64386,5.645,5.64331,5.64485,21000000.0
2007-03-13 05:40:00,5.64393,5.64473,5.64293,5.64373,14000000.0
2007-03-13 05:41:00,5.64491,5.64491,5.64337,5.64398,13000000.0
2007-03-13 05:42:00,5.64365,5.64447,5.64358,5.64358,8000000.0
2007-03-13 05:43:00,5.64329,5.64412,5.64256,5.64315,13000000.0
2007-03-13 05:44:00,5.64291,5.64367,5.64223,5.64297,13000000.0
2007-03-13 05:45:00,5.64305,5.64364,5.64167,5.64167,24000000.0
2007-03-13 05:46:00,5.64223,5.6432,5.64223,5.64317,14000000.0
2007-03-13 05:47:00,5.64296,5.64425,5.64296,5.64416,11000000.0
2007-03-13 05:48:00,5.64342,5.64412,5.64304,5.64338,18000000.0
2007-03-13 05:49:00,5.643,5.64363,5.64268,5.64285,10000000.0
2007-03-13 05:50:00,5.64279,5.64375,5.64233,5.64233,10000000.0
2007-03-13 05:51:00,5.64326,5.64363,5.64215,5.64268,11000000.0
2007-03-13 05:52:00,5.64308,5.64402,5.64308,5.64342,19000000.0
2007-03-13 05:53:00,5.64319,5.64389,5.64303,5.64311,15000000.0
2007-03-13 05:54:00,5.6433,5.64357,5.64279,5.64333,7000000.0
2007-03-13 05:55:00,5.64398,5.64421,5.64315,5.64315,12000000.0
2007-03-13 05:56:00,5.6433,5.64355,5.64221,5.64295,16000000.0
2007-03-13 05:57:00,5.64327,5.64327,5.64185,5.6425,11000000.0
2007-03-13 05:58:00,5.64228,5.64265,5.64152,5.64152,22000000.0
2007-03-13 05:59:00,5.64193,5.64385,5.64193,5.64348,9000000.0
2007-03-13 06:00:00,5.64363,5.64385,5.643,5.64365,17000000.0
2007-03-13 06:01:00,5.64321,5.64365,5.64225,5.64288,18000000.0
2007-03-13 06:02:00,5.64276,5.64288,5.64242,5.64259,18000000.0
2007-03-13 06:03:00,5.64265,5.64377,5.64265,5.64301,16000000.0
2007-03-13 06:04:00,5.6427,5.64375,5.64265,5.64337,8000000.0
2007-03-13 06:05:00,5.64305,5.64385,5.64231,5.64231,10000000.0
2007-03-13 06:06:00,5.64218,5.64316,5.64218,5.64312,27000000.0
2007-03-13 06:07:00,5.64318,5.64415,5.64227,5.64381,17000000.0
2007-03-13 06:08:00,5.64415,5.6443,5.64314,5.64327,14000000.0
2007-03-13 06:09:00,5.64312,5.64448,5.64293,5.64293,13000000.0
2007-03-13 06:10:00,5.64273,5.64417,5.64273,5.64354,14000000.0
2007-03-13 06:11:00,5.64414,5.64463,5.64357,5.64369,16000000.0
2007-03-13 06:12:00,5.64497,5.64497,5.64336,5.64375,17000000.0
2007-03-13 06:13:00,5.6438,5.64472,5.64337,5.64337,14000000.0
2007-03-13 06:14:00,5.644,5.645,5.64365,5.64415,12000000.0
2007-03-13 06:15:00,5.64337,5.6447,5.64319,5.64422,13000000.0
2007-03-13 06:16:00,5.64412,5.64442,5.64279,5.64286,14000000.0
2007-03-13 06:17:00,5.64414,5.64448,5.6433,5.644,11000000.0
2007-03-13 06:18:00,5.64346,5.64453,5.64305,5.64332,12000000.0
2007-03-13 06:19:00,5.64332,5.6443,5.64332,5.64333,19000000.0
2007-03-13 06:20:00,5.64479,5.6449,5.64308,5.64404,11000000.0
2007-03-13 06:21:00,5.64384,5.64409,5.64279,5.64362,9000000.0
2007-03-13 06:22:00,5.64333,5.64382,5.64298,5.64342,22000000.0
2007-03-13 06:23:00,5.64424,5.64467,5.64318,5.64318,18000000.0
2007-03-13 06:24:00,5.64469,5.64469,5.64359,5.64376,8000000.0
2007-03-13 06:25:00,5.64394,5.64412,5.64385,5.64406,9000000.0
2007-03-13 06:26:00,5.64359,5.64448,5.643,5.64357,13000000.0
2007-03-13 06:27:00,5.64348,5.64459,5.64348,5.64459,15000000.0
2007-03-13 06:28:00,5.64391,5.6447,5.6431,5.64333,18000000.0
2007-03-13 06:29:00,5.64453,5.64453,5.64315,5.64408,16000000.0
2007-03-13 06:30:00,5.64443,5.64443,5.64307,5.64401,10000000.0
2007-03-13 06:31:00,5.6438,5.64415,5.64289,5.64289,13000000.0
2007-03-13 06:32:00,5.64348,5.64438,5.64339,5.64438,10000000.0
2007-03-13 06:33:00,5.64373,5.64454,5.64333,5.64373,10000000.0
2007-03-13 06:34:00,5.64358,5.64369,5.64248,5.64313,15000000.0
2007-03-13 06:35:00,5.64325,5.6444,5.64302,5.6444,13000000.0
2007-03-13 06:36:00,5.64465,5.64465,5.64445,5.64457,23000000.0
2007-03-13 06:37:00,5.64384,5.64384,5.64344,5.6436,11000000.0
2007-03-13 06:38:00,5.64338,5.64445,5.64287,5.64287,17000000.0
2007-03-13 06:39:00,5.64435,5.64435,5.64291,5.64351,8000000.0
2007-03-13 06:40:00,5.64361,5.64376,5.64354,5.64372,15000000.0
2007-03-13 06:41:00,5.64298,5.64443,5.64298,5.64443,15000000.0
2007-03-13 06:42:00,5.64384,5.64441,5.6429,5.64334,16000000.0
2007-03-13 06:43:00,5.64367,5.64451,5.64346,5.64451,12000000.0
2007-03-13 06:44:00,5.64425,5.64459,5.64319,5.64411,13000000.0
2007-03-13 06:45:00,5.64409,5.64455,5.64367,5.64367,14000000.0
2007-03-13 06:46:00,5.64401,5.64401,5.64361,5.64364,12000000.0
2007-03-13 06:47:00,5.64348,5.64404,5.64327,5.64378,11000000.0
2007-03-13 06:48:00,5.64377,5.64453,5.64304,5.64314,15000000.0
2007-03-13 06:49:00,5.64359,5.64401,5.6429,5.64332,17000000.0
2007-03-13 06:50:00,5.64462,5.64462,5.64316,5.64361,13000000.0
2007-03-13 06:51:00,5.64337,5.64427,5.64317,5.64427,8000000.0
2007-03-13 06:52:00,5.64381,5.64427,5.643,5.64359,14000000.0
2007-03-13 06:53:00,5.64367,5.64397,5.64287,5.64386,13000000.0
2007-03-13 06:54:00,5.64347,5.64361,5.64303,5.64359,8000000.0
2007-03-13 06:55:00,5.64334,5.64429,5.64305,5.64429,10000000.0
2007-03-13 06:56:00,5.64324,5.64358,5.64266,5.64358,11000000.0
2007-03-13 06:57:00,5.64426,5.64426,5.64254,5.64389,17000000.0
2007-03-13 06:58:00,5.64271,5.6443,5.64271,5.64341,12000000.0
2007-03-13 06:59:00,5.643,5.64377,5.64251,5.64366,14000000.0
2007-03-13 07:00:00,5.64329,5.64358,5.64278,5.6433,11000000.0
2007-03-13 07:01:00,5.64317,5.64401,5.64229,5.64229,10000000.0
2007-03-13 07:02:00,5.64301,5.64396,5.64227,5.64268,14000000.0
2007-03-13 07:03:00,5.64253,5.64285,5.64211,5.64285,7000000.0
2007-03-13 07:04:00,5.64303,5.64378,5.64265,5.643,16000000.0
2007-03-13 07:05:00,5.64264,5.64368,5.6425,5.64304,15000000.0
2007-03-13 07:06:00,5.64387,5.64387,5.64259,5.64385,16000000.0
2007-03-13 07:07:00,5.64412,5.64429,5.64405,5.64418,12000000.0
2007-03-13 07:08:00,5.64425,5.64431,5.64408,5.64419,8000000.0
2007-03-13 07:09:00,5.64416,5.64425,5.64397,5.64397,8000000.0
2007-03-13 07:10:00,5.6432,5.64334,5.64306,5.64315,16000000.0
2007-03-13 07:11:00,5.64428,5.64428,5.6439,5.64423,17000000.0
2007-03-13 07:12:00,5.64432,5.64436,5.64402,5.64405,20000000.0
2007-03-13 07:13:00,5.64417,5.64423,5.64399,5.64423,18000000.0
2007-03-13 07:14:00,5.64425,5.64433,5.64411,5.64428,11000000.0
2007-03-13 07:15:00,5.64428,5.64441,5.64413,5.6442,18000000.0
2007-03-13 07:16:00,5.64301,5.64411,5.64281,5.64328,18000000.0
2007-03-13 07:17:00,5.6433,5.6439,5.6422,5.64308,12000000.0
2007-03-13 07:18:00,5.64295,5.64295,5.64205,5.64205,18000000.0
2007-03-13 07:19:00,5.64315,5.64315,5.64295,5.64295,14000000.0
2007-03-13 07:20:00,5.64349,5.64388,5.64274,5.64344,18000000.0
2007-03-13 07:21:00,5.64333,5.64411,5.64241,5.64269,13000000.0
2007-03-13 07:22:00,5.64341,5.64436,5.64341,5.64376,14000000.0
2007-03-13 07:23:00,5.64333,5.64423,5.64312,5.64361,15000000.0
2007-03-13 07:24:00,5.64317,5.64427,5.64315,5.64363,16000000.0
2007-03-13 07:25:00,5.64392,5.64403,5.64306,5.64328,15000000.0
2007-03-13 07:26:00,5.64458,5.64458,5.64337,5.64374,13000000.0
2007-03-13 07:27:00,5.64419,5.64419,5.6428,5.6436,12000000.0
2007-03-13 07:28:00,5.64385,5.64398,5.64262,5.64357,22000000.0
2007-03-13 07:29:00,5.64404,5.64474,5.64313,5.64367,16000000.0
2007-03-13 07:30:00,5.64357,5.64368,5.64321,5.64321,14000000.0
2007-03-13 07:31:00,5.64391,5.64434,5.64359,5.64383,13000000.0
2007-03-13 07:32:00,5.64378,5.64441,5.64377,5.64438,9000000.0
2007-03-13 07:33:00,5.64406,5.64428,5.64406,5.64428,7000000.0
2007-03-13 07:34:00,5.64427,5.64438,5.6441,5.64413,18000000.0
2007-03-13 07:35:00,5.64469,5.64469,5.64402,5.64402,9000000.0
2007-03-13 07:36:00,5.64403,5.64403,5.64375,5.64388,13000000.0
2007-03-13 07:37:00,5.64398,5.64459,5.64362,5.64386,11000000.0
2007-03-13 07:38:00,5.64426,5.64479,5.64376,5.64454,11000000.0
2007-03-13 07:39:00,5.64479,5.64479,5.64352,5.64378,19000000.0
2007-03-13 07:40:00,5.64394,5.6446,5.64357,5.64437,11000000.0
2007-03-13 07:41:00,5.64381,5.64503,5.64351,5.64473,7000000.0
2007-03-13 07:42:00,5.64443,5.64486,5.64346,5.64383,13000000.0
2007-03-13 07:43:00,5.64354,5.64573,5.64354,5.64573,14000000.0
2007-03-13 07:44:00,5.64516,5.64612,5.64476,5.64569,10000000.0
2007-03-13 07:45:00,5.64479,5.64631,5.64479,5.64631,8000000.0
2007-03-13 07:46:00,5.64537,5.64648,5.64524,5.64635,13000000.0
2007-03-13 07:47:00,5.64545,5.64705,5.64545,5.64672,15000000.0
2007-03-13 07:48:00,5.64647,5.64772,5.64585,5.64752,13000000.0
2007-03-13 07:49:00,5.64854,5.64854,5.64715,5.6475,10000000.0
2007-03-13 07:50:00,5.64798,5.64798,5.64651,5.64749,17000000.0
2007-03-13 07:51:00,5.64694,5.64768,5.6464,5.64694,16000000.0
2007-03-13 07:52:00,5.64718,5.64863,5.64697,5.64863,13000000.0
2007-03-13 07:53:00,5.64768,5.648,5.64659,5.64659,10000000.0
2007-03-13 07:54:00,5.64792,5.64827,5.64731,5.64776,11000000.0
2007-03-13 07:55:00,5.64847,5.64847,5.64702,5.64786,12000000.0
2007-03-13 07:56:00,5.64796,5.64834,5.64666,5.6482,13000000.0
2007-03-13 07:57:00,5.64757,5.64824,5.64729,5.64756,8000000.0
2007-03-13 07:58:00,5.64836,5.649,5.64759,5.64782,14000000.0
2007-03-13 07:59:00,5.64841,5.64841,5.6467,5.64758,15000000.0
2007-03-13 08:00:00,5.64764,5.64833,5.64722,5.64833,10000000.0
2007-03-13 08:01:00,5.64752,5.64808,5.64701,5.6473,13000000.0
2007-03-13 08:02:00,5.64807,5.64873,5.64739,5.64799,14000000.0
2007-03-13 08:03:00,5.64761,5.64869,5.64735,5.64808,12000000.0
2007-03-13 08:04:00,5.64802,5.64843,5.64717,5.64843,16000000.0
2007-03-13 08:05:00,5.64832,5.64833,5.64717,5.64717,14000000.0
2007-03-13 08:06:00,5.64815,5.64838,5.64711,5.64768,19000000.0
2007-03-13 08:07:00,5.6478,5.64839,5.64696,5.64786,19000000.0
2007-03-13 08:08:00,5.64817,5.64841,5.64722,5.64777,11000000.0
2007-03-13 08:09:00,5.64806,5.64814,5.64722,5.64776,10000000.0
2007-03-13 08:10:00,5.64728,5.64814,5.64693,5.64813,16000000.0
2007-03-13 08:11:00,5.64757,5.64811,5.64723,5.64789,9000000.0
2007-03-13 08:12:00,5.64735,5.64798,5.64696,5.6477,10000000.0
2007-03-13 08:13:00,5.64723,5.64796,5.64723,5.64726,11000000.0
2007-03-13 08:14:00,5.64723,5.64782,5.64671,5.64782,12000000.0
2007-03-13 08:15:00,5.6473,5.6485,5.64685,5.64758,15000000.0
2007-03-13 08:16:00,5.6492,5.64934,5.64781,5.64923,14000000.0
2007-03-13 08:17:00,5.64802,5.64985,5.64802,5.6485,10000000.0
2007-03-13 08:18:00,5.64951,5.64951,5.64806,5.64806,9000000.0
2007-03-13 08:19:00,5.64896,5.64945,5.64839,5.64864,11000000.0
2007-03-13 08:20:00,5.64876,5.64976,5.64775,5.64976,11000000.0
2007-03-13 08:21:00,5.64912,5.64965,5.64809,5.64888,20000000.0
2007-03-13 08:22:00,5.64955,5.65024,5.64929,5.64991,8000000.0
2007-03-13 08:23:00,5.64914,5.65078,5.64914,5.64957,12000000.0
2007-03-13 08:24:00,5.65034,5.65034,5.64868,5.64922,13000000.0
2007-03-13 08:25:00,5.65065,5.65065,5.64919,5.6501,12000000.0
2007-03-13 08:26:00,5.6499,5.65133,5.64946,5.64998,13000000.0
2007-03-13 08:27:00,5.65027,5.65094,5.65025,5.65054,11000000.0
2007-03-13 08:28:00,5.65094,5.65101,5.64936,5.64972,8000000.0
2007-03-13 08:29:00,5.64979,5.65035,5.64913,5.64921,12000000.0
2007-03-13 08:30:00,5.64942,5.65001,5.64898,5.64981,11000000.0
2007-03-13 08:31:00,5.6486,5.65055,5.6486,5.65055,10000000.0
2007-03-13 08:32:00,5.65019,5.65057,5.64962,5.64989,13000000.0
2007-03-13 08:33:00,5.65076,5.65088,5.64965,5.65038,11000000.0
2007-03-13 08:34:00,5.64986,5.65101,5.64878,5.64922,17000000.0
2007-03-13 08:35:00,5.65096,5.65096,5.64895,5.65039,11000000.0
2007-03-13 08:36:00,5.64942,5.6502,5.64879,5.64928,10000000.0
2007-03-13 08:37:00,5.64856,5.64939,5.64856,5.64909,9000000.0
2007-03-13 08:38:00,5.64899,5.64933,5.64777,5.64797,18000000.0
2007-03-13 08:39:00,5.64821,5.6499,5.64794,5.6494,8000000.0
2007-03-13 08:40:00,5.6493,5.64949,5.64824,5.64867,7000000.0
2007-03-13 08:41:00,5.64864,5.64923,5.64836,5.64885,16000000.0
2007-03-13 08:42:00,5.64828,5.64897,5.64772,5.64811,14000000.0
2007-03-13 08:43:00,5.64798,5.64905,5.64795,5.6487,12000000.0
2007-03-13 08:44:00,5.6479,5.64848,5.64744,5.64841,9000000.0
2007-03-13 08:45:00,5.64896,5.64896,5.64714,5.6482,18000000.0
2007-03-13 08:46:00,5.64824,5.64886,5.64723,5.64762,14000000.0
2007-03-13 08:47:00,5.64808,5.64835,5.64726,5.64751,18000000.0
2007-03-13 08:48:00,5.64725,5.64839,5.64725,5.64839,12000000.0
2007-03-13 08:49:00,5.64811,5.64811,5.64692,5.64767,14000000.0
2007-03-13 08:50:00,5.64723,5.64821,5.64655,5.64784,16000000.0
2007-03-13 08:51:00,5.64681,5.64791,5.6465,5.64703,21000000.0
2007-03-13 08:52:00,5.64714,5.64801,5.64714,5.648,20000000.0
2007-03-13 08:53:00,5.64768,5.64807,5.64674,5.64807,7000000.0
2007-03-13 08:54:00,5.64707,5.64773,5.64645,5.64773,17000000.0
2007-03-13 08:55:00,5.64793,5.64837,5.64682,5.64816,12000000.0
2007-03-13 08:56:00,5.64819,5.64848,5.64722,5.64848,17000000.0
2007-03-13 08:57:00,5.64755,5.64829,5.64675,5.64746,16000000.0
2007-03-13 08:58:00,5.64758,5.64853,5.64722,5.64811,12000000.0
2007-03-13 08:59:00,5.64959,5.65019,5.64829,5.64937,13000000.0
2007-03-13 09:00:00,5.64859,5.65059,5.64859,5.64983,17000000.0
2007-03-13 09:01:00,5.65106,5.65114,5.64976,5.64989,13000000.0
2007-03-13 09:02:00,5.65085,5.65196,5.65034,5.65194,8000000.0
2007-03-13 09:03:00,5.65092,5.65212,5.65083,5.65143,16000000.0
2007-03-13 09:04:00,5.65152,5.65272,5.65124,5.65247,8000000.0
2007-03-13 09:05:00,5.65311,5.65337,5.65212,5.65261,11000000.0
2007-03-13 09:06:00,5.65224,5.65304,5.65185,5.65304,10000000.0
2007-03-13 09:07:00,5.65249,5.6531,5.65155,5.65197,10000000.0
2007-03-13 09:08:00,5.6523,5.65276,5.65112,5.65276,19000000.0
2007-03-13 09:09:00,5.65152,5.6529,5.65094,5.65142,16000000.0
2007-03-13 09:10:00,5.65271,5.6532,5.65233,5.65263,8000000.0
2007-03-13 09:11:00,5.65311,5.65331,5.65222,5.65331,11000000.0
2007-03-13 09:12:00,5.65324,5.65324,5.65123,5.65169,16000000.0
2007-03-13 09:13:00,5.65117,5.65309,5.65117,5.65262,15000000.0
2007-03-13 09:14:00,5.65296,5.65329,5.65123,5.65219,17000000.0
2007-03-13 09:15:00,5.65177,5.65304,5.65167,5.65245,12000000.0
2007-03-13 09:16:00,5.65291,5.65363,5.65212,5.65301,14000000.0
2007-03-13 09:17:00,5.65353,5.65353,5.6512,5.65236,14000000.0
2007-03-13 09:18:00,5.65169,5.65236,5.65068,5.65209,18000000.0
2007-03-13 09:19:00,5.65056,5.65146,5.64984,5.65112,14000000.0
2007-03-13 09:20:00,5.65113,5.65157,5.65009,5.65133,18000000.0
2007-03-13 09:21:00,5.65066,5.65226,5.65051,5.65182,17000000.0
2007-03-13 09:22:00,5.65175,5.65253,5.65103,5.65173,13000000.0
2007-03-13 09:23:00,5.6523,5.65263,5.65137,5.65263,12000000.0
2007-03-13 09:24:00,5.65175,5.65221,5.65084,5.65148,14000000.0
2007-03-13 09:25:00,5.65133,5.65168,5.65055,5.65143,9000000.0
2007-03-13 09:26:00,5.65089,5.65289,5.65063,5.65228,13000000.0
2007-03-13 09:27:00,5.65239,5.65325,5.65159,5.65253,13000000.0
2007-03-13 09:28:00,5.65339,5.65388,5.65151,5.65388,19000000.0
2007-03-13 09:29:00,5.65269,5.65282,5.65148,5.65211,14000000.0
2007-03-13 09:30:00,5.65283,5.65312,5.65146,5.65146,15000000.0
2007-03-13 09:31:00,5.65287,5.65288,5.65176,5.65185,11000000.0
2007-03-13 09:32:00,5.65316,5.65364,5.65164,5.65364,16000000.0
2007-03-13 09:33:00,5.65172,5.65321,5.65169,5.65321,9000000.0
2007-03-13 09:34:00,5.6521,5.65299,5.65151,5.65286,18000000.0
2007-03-13 09:35:00,5.65221,5.6527,5.6512,5.65192,14000000.0
2007-03-13 09:36:00,5.65241,5.65312,5.65158,5.65301,16000000.0
2007-03-13 09:37:00,5.65228,5.65332,5.65206,5.65233,20000000.0
2007-03-13 09:38:00,5.65191,5.65291,5.65142,5.65266,19000000.0
2007-03-13 09:39:00,5.65255,5.65275,5.65255,5.65275,16000000.0
2007-03-13 09:40:00,5.65167,5.65241,5.65105,5.65212,12000000.0
2007-03-13 09:41:00,5.65135,5.65219,5.64995,5.65103,18000000.0
2007-03-13 09:42:00,5.6519,5.6519,5.65008,5.65053,16000000.0
2007-03-13 09:43:00,5.65191,5.65211,5.65113,5.65211,15000000.0
2007-03-13 09:44:00,5.65189,5.6531,5.65129,5.65129,13000000.0
2007-03-13 09:45:00,5.65114,5.65207,5.65055,5.65121,13000000.0
2007-03-13 09:46:00,5.65194,5.65266,5.65118,5.65266,17000000.0
2007-03-13 09:47:00,5.65232,5.65232,5.65023,5.65206,13000000.0
2007-03-13 09:48:00,5.65133,5.65153,5.65083,5.65114,16000000.0
2007-03-13 09:49:00,5.6507,5.65152,5.64978,5.651,17000000.0
2007-03-13 09:50:00,5.65068,5.65196,5.65068,5.65108,12000000.0
2007-03-13 09:51:00,5.65219,5.65248,5.6506,5.65186,16000000.0
2007-03-13 09:52:00,5.65244,5.65261,5.65095,5.65127,16000000.0
2007-03-13 09:53:00,5.65215,5.65243,5.65079,5.65079,15000000.0
2007-03-13 09:54:00,5.65154,5.65171,5.65037,5.65144,15000000.0
2007-03-13 09:55:00,5.65052,5.65077,5.64947,5.65015,15000000.0
2007-03-13 09:56:00,5.65092,5.65154,5.65056,5.65102,17000000.0
2007-03-13 09:57:00,5.65191,5.6527,5.6508,5.6516,12000000.0
2007-03-13 09:58:00,5.65158,5.65252,5.65084,5.65189,14000000.0
2007-03-13 09:59:00,5.65185,5.65295,5.65128,5.65188,10000000.0
2007-03-13 10:00:00,5.6508,5.65273,5.6508,5.65273,11000000.0
2007-03-13 10:01:00,5.65254,5.65254,5.65029,5.65207,24000000.0
2007-03-13 10:02:00,5.65067,5.65148,5.65004,5.65097,14000000.0
2007-03-13 10:03:00,5.65105,5.65105,5.64837,5.65004,16000000.0
2007-03-13 10:04:00,5.64998,5.65029,5.64944,5.64954,10000000.0
2007-03-13 10:05:00,5.64982,5.65037,5.64938,5.64971,10000000.0
2007-03-13 10:06:00,5.64901,5.64932,5.64817,5.64873,9000000.0
2007-03-13 10:07:00,5.64857,5.64966,5.6482,5.64842,11000000.0
2007-03-13 10:08:00,5.64843,5.64922,5.64843,5.64855,9000000.0
2007-03-13 10:09:00,5.64989,5.65071,5.64963,5.64977,11000000.0
2007-03-13 10:10:00,5.65033,5.65152,5.65001,5.65003,15000000.0
2007-03-13 10:11:00,5.65055,5.65182,5.65055,5.65103,16000000.0
2007-03-13 10:12:00,5.65148,5.65288,5.65098,5.65132,19000000.0
2007-03-13 10:13:00,5.65061,5.65146,5.65029,5.65044,9000000.0
2007-03-13 10:14:00,5.65082,5.65101,5.64929,5.65047,11000000.0
2007-03-13 10:15:00,5.65093,5.65118,5.64982,5.64984,8000000.0
2007-03-13 10:16:00,5.65124,5.65176,5.6498,5.65174,17000000.0
2007-03-13 10:17:00,5.65137,5.65251,5.65102,5.65251,16000000.0
2007-03-13 10:18:00,5.65279,5.65303,5.65111,5.65283,16000000.0
2007-03-13 10:19:00,5.65255,5.65336,5.65138,5.65148,17000000.0
2007-03-13 10:20:00,5.65234,5.65286,5.6511,5.65214,16000000.0
2007-03-13 10:21:00,5.65266,5.65373,5.65251,5.65373,7000000.0
2007-03-13 10:22:00,5.65346,5.65357,5.65153,5.65153,10000000.0
2007-03-13 10:23:00,5.65311,5.65317,5.6506,5.65187,14000000.0
2007-03-13 10:24:00,5.65143,5.65236,5.65105,5.65211,13000000.0
2007-03-13 10:25:00,5.65223,5.65243,5.65126,5.65163,12000000.0
2007-03-13 10:26:00,5.65169,5.65259,5.65169,5.65257,11000000.0
2007-03-13 10:27:00,5.65245,5.65245,5.65055,5.65111,13000000.0
2007-03-13 10:28:00,5.65156,5.65176,5.64992,5.65094,13000000.0
2007-03-13 10:29:00,5.65225,5.65238,5.65032,5.65152,11000000.0
2007-03-13 10:30:00,5.65178,5.65224,5.65128,5.65189,9000000.0
2007-03-13 10:31:00,5.65159,5.65273,5.65086,5.65273,16000000.0
2007-03-13 10:32:00,5.65247,5.65317,5.65139,5.65139,9000000.0
2007-03-13 10:33:00,5.65341,5.65341,5.65196,5.65245,12000000.0
2007-03-13 10:34:00,5.65304,5.65338,5.6521,5.6531,11000000.0
2007-03-13 10:35:00,5.65162,5.65331,5.6512,5.65195,17000000.0
2007-03-13 10:36:00,5.65092,5.65294,5.65092,5.65294,10000000.0
2007-03-13 10:37:00,5.65286,5.6536,5.65181,5.6536,15000000.0
2007-03-13 10:38:00,5.65354,5.65354,5.6521,5.65246,17000000.0
2007-03-13 10:39:00,5.65239,5.65328,5.6517,5.65308,13000000.0
2007-03-13 10:40:00,5.65354,5.65456,5.65295,5.65382,10000000.0
2007-03-13 10:41:00,5.65406,5.65555,5.65406,5.65441,15000000.0
2007-03-13 10:42:00,5.65502,5.65606,5.65416,5.65544,12000000.0
2007-03-13 10:43:00,5.65576,5.65659,5.65522,5.65659,13000000.0
2007-03-13 10:44:00,5.65636,5.65705,5.65464,5.65602,12000000.0
2007-03-13 10:45:00,5.6544,5.65513,5.65335,5.65501,13000000.0
2007-03-13 10:46:00,5.65516,5.65545,5.65392,5.65476,13000000.0
2007-03-13 10:47:00,5.65328,5.65403,5.65227,5.6524,7000000.0
2007-03-13 10:48:00,5.65276,5.65437,5.65264,5.65435,12000000.0
2007-03-13 10:49:00,5.65343,5.65401,5.65288,5.65367,10000000.0
2007-03-13 10:50:00,5.65361,5.654,5.6526,5.65338,14000000.0
2007-03-13 10:51:00,5.65266,5.65427,5.65266,5.65427,11000000.0
2007-03-13 10:52:00,5.65307,5.65408,5.65299,5.65299,20000000.0
2007-03-13 10:53:00,5.65434,5.65455,5.6532,5.65379,9000000.0
2007-03-13 10:54:00,5.65296,5.65456,5.65289,5.65292,18000000.0
2007-03-13 10:55:00,5.65413,5.65433,5.65264,5.65433,10000000.0
2007-03-13 10:56:00,5.65354,5.65418,5.65217,5.65355,11000000.0
2007-03-13 10:57:00,5.65337,5.65341,5.65194,5.65311,8000000.0
2007-03-13 10:58:00,5.6526,5.65343,5.6518,5.65343,10000000.0
2007-03-13 10:59:00,5.65142,5.65317,5.65142,5.6526,10000000.0
2007-03-13 11:00:00,5.65204,5.65348,5.652,5.65329,15000000.0
2007-03-13 11:01:00,5.65297,5.65383,5.65292,5.65383,12000000.0
2007-03-13 11:02:00,5.65365,5.65365,5.65268,5.65285,8000000.0
2007-03-13 11:03:00,5.65263,5.65344,5.6524,5.65282,11000000.0
2007-03-13 11:04:00,5.65299,5.65367,5.65179,5.65179,15000000.0
2007-03-13 11:05:00,5.65325,5.65374,5.6519,5.65311,17000000.0
2007-03-13 11:06:00,5.65216,5.65357,5.65216,5.65295,12000000.0
2007-03-13 11:07:00,5.65235,5.65317,5.65161,5.65161,11000000.0
2007-03-13 11:08:00,5.65235,5.65331,5.65176,5.65176,22000000.0
2007-03-13 11:09:00,5.65242,5.65288,5.65164,5.65235,9000000.0
2007-03-13 11:10:00,5.65276,5.65326,5.65161,5.65326,16000000.0
2007-03-13 11:11:00,5.65369,5.65391,5.65261,5.65345,7000000.0
2007-03-13 11:12:00,5.65333,5.65379,5.65225,5.65347,15000000.0
2007-03-13 11:13:00,5.65394,5.65414,5.65231,5.65338,11000000.0
2007-03-13 11:14:00,5.65236,5.65383,5.65215,5.65215,18000000.0
2007-03-13 11:15:00,5.65323,5.6536,5.65294,5.6536,11000000.0
2007-03-13 11:16:00,5.65285,5.65305,5.65285,5.65305,13000000.0
2007-03-13 11:17:00,5.65344,5.65383,5.65227,5.65365,13000000.0
2007-03-13 11:18:00,5.65327,5.65327,5.65229,5.65324,9000000.0
2007-03-13 11:19:00,5.65327,5.65397,5.65245,5.65297,17000000.0
2007-03-13 11:20:00,5.65296,5.65358,5.65252,5.65358,14000000.0
2007-03-13 11:21:00,5.65349,5.65349,5.65226,5.65287,14000000.0
2007-03-13 11:22:00,5.65231,5.65294,5.65157,5.65245,22000000.0
2007-03-13 11:23:00,5.65241,5.653,5.65241,5.653,8000000.0
2007-03-13 11:24:00,5.65337,5.65337,5.65254,5.65311,18000000.0
2007-03-13 11:25:00,5.65337,5.65338,5.65185,5.65338,9000000.0
2007-03-13 11:26:00,5.65294,5.65328,5.65166,5.65328,15000000.0
2007-03-13 11:27:00,5.6531,5.65327,5.65186,5.65189,10000000.0
2007-03-13 11:28:00,5.65217,5.65311,5.65166,5.65311,13000000.0
2007-03-13 11:29:00,5.65226,5.65292,5.65189,5.65252,17000000.0
2007-03-13 11:30:00,5.65266,5.65284,5.65141,5.65284,13000000.0
2007-03-13 11:31:00,5.65264,5.65374,5.65225,5.65225,12000000.0
2007-03-13 11:32:00,5.65296,5.65388,5.65269,5.65279,20000000.0
2007-03-13 11:33:00,5.65423,5.65423,5.65215,5.65292,16000000.0
2007-03-13 11:34:00,5.65223,5.65331,5.65179,5.65179,13000000.0
2007-03-13 11:35:00,5.65261,5.65318,5.65158,5.65183,14000000.0
2007-03-13 11:36:00,5.65215,5.65306,5.65171,5.65231,11000000.0
2007-03-13 11:37:00,5.65284,5.65304,5.65145,5.65197,16000000.0
2007-03-13 11:38:00,5.65201,5.65238,5.65135,5.65186,8000000.0
2007-03-13 11:39:00,5.65249,5.65335,5.65211,5.65312,11000000.0
2007-03-13 11:40:00,5.65259,5.6541,5.65259,5.6535,12000000.0
2007-03-13 11:41:00,5.65401,5.65456,5.65354,5.65407,10000000.0
2007-03-13 11:42:00,5.65407,5.65574,5.65371,5.65574,10000000.0
2007-03-13 11:43:00,5.65464,5.6549,5.6536,5.65417,17000000.0
2007-03-13 11:44:00,5.65484,5.65519,5.65386,5.65431,15000000.0
2007-03-13 11:45:00,5.65428,5.6549,5.65316,5.65407,16000000.0
2007-03-13 11:46:00,5.65455,5.65519,5.65348,5.65348,7000000.0
2007-03-13 11:47:00,5.65441,5.65494,5.65395,5.65494,16000000.0
2007-03-13 11:48:00,5.65439,5.65514,5.65364,5.65487,13000000.0
2007-03-13 11:49:00,5.65464,5.65529,5.65379,5.65529,10000000.0
2007-03-13 11:50:00,5.65502,5.65559,5.65401,5.65482,12000000.0
2007-03-13 11:51:00,5.65429,5.65494,5.65411,5.65458,14000000.0
2007-03-13 11:52:00,5.65354,5.65501,5.65354,5.65396,18000000.0
2007-03-13 11:53:00,5.65494,5.65533,5.65391,5.65509,16000000.0
2007-03-13 11:54:00,5.65463,5.65514,5.65399,5.65407,8000000.0
2007-03-13 11:55:00,5.65398,5.65479,5.65373,5.65474,8000000.0
2007-03-13 11:56:00,5.65386,5.65494,5.65357,5.65361,8000000.0
2007-03-13 11:57:00,5.65403,5.65524,5.65362,5.65467,11000000.0
2007-03-13 11:58:00,5.6534,5.65468,5.6534,5.65425,14000000.0
2007-03-13 11:59:00,5.65423,5.65512,5.65398,5.65462,11000000.0
2007-03-13 12:00:00,5.65303,5.65381,5.64988,5.65191,15000000.0
2007-03-13 12:01:00,5.64919,5.65119,5.64852,5.65052,13000000.0
2007-03-13 12:02:00,5.65109,5.65186,5.64988,5.65186,15000000.0
2007-03-13 12:03:00,5.6514,5.6518,5.65035,5.6518,11000000.0
2007-03-13 12:04:00,5.65165,5.65183,5.65045,5.65144,9000000.0
2007-03-13 12:05:00,5.65131,5.65131,5.65022,5.65062,9000000.0
2007-03-13 12:06:00,5.65136,5.6514,5.64945,5.64985,15000000.0
2007-03-13 12:07:00,5.65009,5.65114,5.64982,5.65069,11000000.0
2007-03-13 12:08:00,5.65138,5.65138,5.64945,5.64982,8000000.0
2007-03-13 12:09:00,5.64976,5.65075,5.64955,5.64981,18000000.0
2007-03-13 12:10:00,5.64988,5.65042,5.64839,5.6498,14000000.0
2007-03-13 12:11:00,5.64992,5.65059,5.64873,5.65056,9000000.0
2007-03-13 12:12:00,5.6498,5.6498,5.6475,5.6491,18000000.0
2007-03-13 12:13:00,5.64753,5.64909,5.64753,5.64798,12000000.0
2007-03-13 12:14:00,5.64722,5.64837,5.64682,5.64836,10000000.0
2007-03-13 12:15:00,5.64821,5.64835,5.64741,5.64828,8000000.0
2007-03-13 12:16:00,5.64808,5.64876,5.64692,5.64811,14000000.0
2007-03-13 12:17:00,5.64817,5.64848,5.64712,5.64848,13000000.0
2007-03-13 12:18:00,5.64826,5.64862,5.6475,5.64824,10000000.0
2007-03-13 12:19:00,5.64861,5.64869,5.64723,5.64869,11000000.0
2007-03-13 12:20:00,5.64843,5.64857,5.64796,5.64796,8000000.0
2007-03-13 12:21:00,5.64773,5.6487,5.64712,5.64811,20000000.0
2007-03-13 12:22:00,5.64788,5.64825,5.64707,5.64773,14000000.0
2007-03-13 12:23:00,5.64825,5.64878,5.64765,5.64878,11000000.0
2007-03-13 12:24:00,5.64834,5.64922,5.64732,5.64907,17000000.0
2007-03-13 12:25:00,5.64802,5.64935,5.64792,5.64792,12000000.0
2007-03-13 12:26:00,5.64825,5.64903,5.64825,5.64903,7000000.0
2007-03-13 12:27:00,5.64901,5.64901,5.64762,5.64762,7000000.0
2007-03-13 12:28:00,5.64838,5.64919,5.64749,5.64902,19000000.0
2007-03-13 12:29:00,5.64826,5.64912,5.64767,5.64862,12000000.0
2007-03-13 12:30:00,5.64902,5.64992,5.64877,5.64931,10000000.0
2007-03-13 12:31:00,5.64869,5.64958,5.64811,5.64944,12000000.0
2007-03-13 12:32:00,5.64794,5.64944,5.64794,5.64934,12000000.0
2007-03-13 12:33:00,5.64953,5.65002,5.6484,5.64886,15000000.0
2007-03-13 12:34:00,5.64972,5.6498,5.6484,5.64856,12000000.0
2007-03-13 12:35:00,5.65,5.6501,5.64938,5.6501,12000000.0
2007-03-13 12:36:00,5.64905,5.64967,5.64901,5.64927,15000000.0
2007-03-13 12:37:00,5.64882,5.64993,5.6485,5.64965,8000000.0
2007-03-13 12:38:00,5.6499,5.65039,5.64895,5.65027,15000000.0
2007-03-13 12:39:00,5.64963,5.65013,5.64874,5.64984,14000000.0
2007-03-13 12:40:00,5.64939,5.65055,5.64846,5.6503,18000000.0
2007-03-13 12:41:00,5.65017,5.65055,5.64963,5.64992,11000000.0
2007-03-13 12:42:00,5.65119,5.65119,5.64926,5.64962,17000000.0
2007-03-13 12:43:00,5.65028,5.65064,5.64905,5.64905,11000000.0
2007-03-13 12:44:00,5.64903,5.65096,5.64903,5.6508,13000000.0
2007-03-13 12:45:00,5.65007,5.6505,5.64927,5.6503,10000000.0
2007-03-13 12:46:00,5.65066,5.65084,5.64952,5.65068,20000000.0
2007-03-13 12:47:00,5.6506,5.6506,5.6491,5.64952,10000000.0
2007-03-13 12:48:00,5.64984,5.65013,5.6487,5.6491,10000000.0
2007-03-13 12:49:00,5.64912,5.65068,5.64912,5.65014,15000000.0
2007-03-13 12:50:00,5.65114,5.65114,5.64918,5.65104,14000000.0
2007-03-13 12:51:00,5.65028,5.65174,5.65008,5.65162,14000000.0
2007-03-13 12:52:00,5.65183,5.65229,5.65084,5.65181,9000000.0
2007-03-13 12:53:00,5.65218,5.65234,5.65115,5.65232,9000000.0
2007-03-13 12:54:00,5.652,5.65255,5.65062,5.6516,20000000.0
2007-03-13 12:55:00,5.65161,5.65208,5.65021,5.65021,12000000.0
2007-03-13 12:56:00,5.65133,5.6515,5.64987,5.65097,7000000.0
2007-03-13 12:57:00,5.65148,5.65183,5.64994,5.64994,13000000.0
2007-03-13 12:58:00,5.6507,5.65105,5.64977,5.65011,16000000.0
2007-03-13 12:59:00,5.65006,5.65161,5.64957,5.65125,14000000.0
2007-03-13 13:00:00,5.64935,5.65073,5.64885,5.65002,12000000.0
2007-03-13 13:01:00,5.65047,5.65072,5.64887,5.65051,17000000.0
2007-03-13 13:02:00,5.65028,5.65053,5.64947,5.65,10000000.0
2007-03-13 13:03:00,5.64995,5.65056,5.64868,5.64934,22000000.0
2007-03-13 13:04:00,5.64906,5.65043,5.64857,5.64857,20000000.0
2007-03-13 13:05:00,5.64923,5.65034,5.64887,5.64971,14000000.0
2007-03-13 13:06:00,5.64877,5.65038,5.64842,5.6502,17000000.0
2007-03-13 13:07:00,5.64908,5.65037,5.64872,5.65037,22000000.0
2007-03-13 13:08:00,5.64939,5.64994,5.6485,5.64978,12000000.0
2007-03-13 13:09:00,5.64888,5.64888,5.64644,5.64761,12000000.0
2007-03-13 13:10:00,5.64811,5.64811,5.64627,5.64748,20000000.0
2007-03-13 13:11:00,5.64714,5.64899,5.64682,5.64777,12000000.0
2007-03-13 13:12:00,5.64773,5.64788,5.64602,5.64663,16000000.0
2007-03-13 13:13:00,5.64736,5.64736,5.64556,5.64702,14000000.0
2007-03-13 13:14:00,5.64569,5.64661,5.64446,5.6459,17000000.0
2007-03-13 13:15:00,5.64574,5.64574,5.64501,5.64555,7000000.0
2007-03-13 13:16:00,5.64585,5.64593,5.64266,5.64486,9000000.0
2007-03-13 13:17:00,5.64456,5.645,5.64247,5.64295,15000000.0
2007-03-13 13:18:00,5.64346,5.64386,5.64223,5.64386,17000000.0
2007-03-13 13:19:00,5.64257,5.64334,5.64198,5.64279,15000000.0
2007-03-13 13:20:00,5.64245,5.64433,5.64216,5.64314,12000000.0
2007-03-13 13:21:00,5.64323,5.64395,5.6423,5.64357,24000000.0
2007-03-13 13:22:00,5.64399,5.64469,5.64303,5.6443,12000000.0
2007-03-13 13:23:00,5.6449,5.64557,5.64366,5.64424,12000000.0
2007-03-13 13:24:00,5.64495,5.6456,5.64353,5.64495,18000000.0
2007-03-13 13:25:00,5.64329,5.64512,5.64329,5.64473,12000000.0
2007-03-13 13:26:00,5.64369,5.64514,5.64369,5.64419,12000000.0
2007-03-13 13:27:00,5.64473,5.645,5.64316,5.64353,9000000.0
2007-03-13 13:28:00,5.64423,5.64529,5.64349,5.64448,15000000.0
2007-03-13 13:29:00,5.64459,5.64496,5.6434,5.64496,14000000.0
2007-03-13 13:30:00,5.64432,5.64496,5.64403,5.64458,11000000.0
2007-03-13 13:31:00,5.64522,5.64522,5.64411,5.64411,11000000.0
2007-03-13 13:32:00,5.64518,5.64518,5.64318,5.64329,8000000.0
2007-03-13 13:33:00,5.64445,5.64483,5.64345,5.64483,14000000.0
2007-03-13 13:34:00,5.64476,5.64476,5.64255,5.6436,11000000.0
2007-03-13 13:35:00,5.64262,5.64402,5.64197,5.64294,16000000.0
2007-03-13 13:36:00,5.64285,5.64306,5.64173,5.64263,8000000.0
2007-03-13 13:37:00,5.64373,5.64453,5.64247,5.64334,17000000.0
2007-03-13 13:38:00,5.64363,5.64509,5.64309,5.6445,14000000.0
2007-03-13 13:39:00,5.64481,5.64506,5.64324,5.64404,10000000.0
2007-03-13 13:40:00,5.64427,5.6443,5.64344,5.64344,8000000.0
2007-03-13 13:41:00,5.64327,5.64385,5.64253,5.64303,11000000.0
2007-03-13 13:42:00,5.6419,5.64255,5.64123,5.6421,14000000.0
2007-03-13 13:43:00,5.64328,5.64351,5.64211,5.64288,11000000.0
2007-03-13 13:44:00,5.64197,5.64298,5.64197,5.64265,11000000.0
2007-03-13 13:45:00,5.64362,5.64388,5.64192,5.6437,14000000.0
2007-03-13 13:46:00,5.64247,5.64317,5.64205,5.64296,11000000.0
2007-03-13 13:47:00,5.64297,5.64328,5.64184,5.64237,13000000.0
2007-03-13 13:48:00,5.64223,5.644,5.64223,5.644,14000000.0
2007-03-13 13:49:00,5.6429,5.64392,5.6426,5.64277,12000000.0
2007-03-13 13:50:00,5.64279,5.64423,5.6424,5.643,16000000.0
2007-03-13 13:51:00,5.64314,5.64314,5.64117,5.64262,14000000.0
2007-03-13 13:52:00,5.64186,5.64248,5.64091,5.64231,10000000.0
2007-03-13 13:53:00,5.64246,5.64271,5.64104,5.64129,10000000.0
2007-03-13 13:54:00,5.6412,5.64249,5.6412,5.64125,8000000.0
2007-03-13 13:55:00,5.64265,5.64287,5.64171,5.64185,13000000.0
2007-03-13 13:56:00,5.64302,5.64318,5.64187,5.64318,17000000.0
2007-03-13 13:57:00,5.64234,5.64367,5.64234,5.6435,13000000.0
2007-03-13 13:58:00,5.64351,5.64433,5.64275,5.64433,7000000.0
2007-03-13 13:59:00,5.64356,5.64409,5.64302,5.64378,9000000.0
2007-03-13 14:00:00,5.64394,5.64458,5.64343,5.64411,7000000.0
2007-03-13 14:01:00,5.64287,5.64414,5.64287,5.643,11000000.0
2007-03-13 14:02:00,5.64349,5.64422,5.64228,5.64422,19000000.0
2007-03-13 14:03:00,5.64409,5.6441,5.64216,5.64278,13000000.0
2007-03-13 14:04:00,5.64328,5.64542,5.64246,5.6446,22000000.0
2007-03-13 14:05:00,5.64504,5.64535,5.64382,5.64513,17000000.0
2007-03-13 14:06:00,5.64546,5.64546,5.64372,5.64486,11000000.0
2007-03-13 14:07:00,5.6449,5.6457,5.64465,5.6457,9000000.0
2007-03-13 14:08:00,5.64663,5.64687,5.64497,5.64628,11000000.0
2007-03-13 14:09:00,5.64622,5.64684,5.64479,5.64528,12000000.0
2007-03-13 14:10:00,5.64503,5.64594,5.64427,5.64524,13000000.0
2007-03-13 14:11:00,5.64536,5.64593,5.64373,5.64441,14000000.0
2007-03-13 14:12:00,5.64535,5.64535,5.64324,5.64324,11000000.0
2007-03-13 14:13:00,5.64485,5.64485,5.64265,5.64412,11000000.0
2007-03-13 14:14:00,5.64495,5.64495,5.64332,5.64448,7000000.0
2007-03-13 14:15:00,5.64508,5.64574,5.64391,5.64435,14000000.0
2007-03-13 14:16:00,5.64439,5.64548,5.6438,5.64475,13000000.0
2007-03-13 14:17:00,5.64481,5.64529,5.64407,5.64474,22000000.0
2007-03-13 14:18:00,5.64531,5.64531,5.64378,5.64388,15000000.0
2007-03-13 14:19:00,5.64376,5.64493,5.6432,5.64335,12000000.0
2007-03-13 14:20:00,5.64303,5.64384,5.64286,5.64334,7000000.0
2007-03-13 14:21:00,5.64362,5.64362,5.64199,5.64199,13000000.0
2007-03-13 14:22:00,5.6418,5.64408,5.64172,5.64408,8000000.0
2007-03-13 14:23:00,5.64554,5.64596,5.64399,5.64578,11000000.0
2007-03-13 14:24:00,5.64561,5.64682,5.64439,5.6461,13000000.0
2007-03-13 14:25:00,5.64636,5.64708,5.64532,5.64708,15000000.0
2007-03-13 14:26:00,5.64701,5.64703,5.64594,5.64694,8000000.0
2007-03-13 14:27:00,5.6469,5.64695,5.64572,5.646,10000000.0
2007-03-13 14:28:00,5.64509,5.64604,5.64429,5.64463,11000000.0
2007-03-13 14:29:00,5.64491,5.64544,5.64293,5.64481,21000000.0
2007-03-13 14:30:00,5.64262,5.64496,5.63911,5.63911,11000000.0
2007-03-13 14:31:00,5.6404,5.64398,5.63542,5.6366,17000000.0
2007-03-13 14:32:00,5.63428,5.64268,5.6342,5.63636,15000000.0
2007-03-13 14:33:00,5.63561,5.6413,5.63533,5.63877,8000000.0
2007-03-13 14:34:00,5.63764,5.63932,5.63703,5.63884,9000000.0
2007-03-13 14:35:00,5.63902,5.64014,5.63724,5.6401,11000000.0
2007-03-13 14:36:00,5.63464,5.64141,5.63464,5.64126,15000000.0
2007-03-13 14:37:00,5.6407,5.64131,5.63852,5.6399,8000000.0
2007-03-13 14:38:00,5.64021,5.64092,5.63853,5.64087,10000000.0
2007-03-13 14:39:00,5.64196,5.64198,5.63791,5.64142,19000000.0
2007-03-13 14:40:00,5.64138,5.64324,5.63959,5.64324,15000000.0
2007-03-13 14:41:00,5.64098,5.64309,5.63893,5.6406,15000000.0
2007-03-13 14:42:00,5.63998,5.64122,5.63928,5.64121,17000000.0
2007-03-13 14:43:00,5.64077,5.64197,5.64002,5.64146,15000000.0
2007-03-13 14:44:00,5.63831,5.64025,5.63706,5.63824,15000000.0
2007-03-13 14:45:00,5.63952,5.64066,5.63797,5.63898,9000000.0
2007-03-13 14:46:00,5.63806,5.63967,5.63692,5.63809,11000000.0
2007-03-13 14:47:00,5.63602,5.63947,5.63508,5.63587,12000000.0
2007-03-13 14:48:00,5.63949,5.63984,5.6356,5.63879,12000000.0
2007-03-13 14:49:00,5.63825,5.63833,5.63585,5.63736,12000000.0
2007-03-13 14:50:00,5.6363,5.63776,5.63604,5.63765,15000000.0
2007-03-13 14:51:00,5.63576,5.63763,5.63576,5.63706,10000000.0
2007-03-13 14:52:00,5.63729,5.63729,5.63599,5.63642,13000000.0
2007-03-13 14:53:00,5.63534,5.63683,5.63528,5.63529,13000000.0
2007-03-13 14:54:00,5.63669,5.63736,5.63516,5.63562,9000000.0
2007-03-13 14:55:00,5.63587,5.63721,5.63587,5.63691,16000000.0
2007-03-13 14:56:00,5.63556,5.63625,5.6328,5.63509,15000000.0
2007-03-13 14:57:00,5.63485,5.63662,5.63318,5.63525,15000000.0
2007-03-13 14:58:00,5.63524,5.6359,5.63455,5.6353,11000000.0
2007-03-13 14:59:00,5.63583,5.63596,5.63363,5.63549,14000000.0
2007-03-13 15:00:00,5.63411,5.6355,5.63316,5.6333,18000000.0
2007-03-13 15:01:00,5.63292,5.63545,5.63141,5.63301,12000000.0
2007-03-13 15:02:00,5.63309,5.63325,5.63125,5.63265,7000000.0
2007-03-13 15:03:00,5.632,5.6334,5.63159,5.63239,18000000.0
2007-03-13 15:04:00,5.63116,5.63243,5.62975,5.63183,21000000.0
2007-03-13 15:05:00,5.63279,5.63279,5.62948,5.62948,13000000.0
2007-03-13 15:06:00,5.63127,5.63183,5.6298,5.63085,14000000.0
2007-03-13 15:07:00,5.63038,5.63145,5.62974,5.63055,22000000.0
2007-03-13 15:08:00,5.631,5.631,5.62943,5.63067,10000000.0
2007-03-13 15:09:00,5.62962,5.63131,5.62936,5.63065,9000000.0
2007-03-13 15:10:00,5.63109,5.63116,5.62939,5.63101,14000000.0
2007-03-13 15:11:00,5.63026,5.63092,5.62851,5.62998,12000000.0
2007-03-13 15:12:00,5.63035,5.63088,5.62932,5.62993,13000000.0
2007-03-13 15:13:00,5.63067,5.63093,5.62967,5.62991,12000000.0
2007-03-13 15:14:00,5.62994,5.63053,5.62895,5.63001,10000000.0
2007-03-13 15:15:00,5.63048,5.63157,5.62937,5.63157,16000000.0
2007-03-13 15:16:00,5.62977,5.63112,5.6296,5.63024,15000000.0
2007-03-13 15:17:00,5.62969,5.63176,5.6295,5.63176,14000000.0
2007-03-13 15:18:00,5.63067,5.63253,5.63067,5.63109,12000000.0
2007-03-13 15:19:00,5.63147,5.6325,5.63111,5.63146,11000000.0
2007-03-13 15:20:00,5.63181,5.63227,5.63051,5.63051,14000000.0
2007-03-13 15:21:00,5.63128,5.63196,5.6295,5.63056,14000000.0
2007-03-13 15:22:00,5.63174,5.63225,5.63033,5.63102,10000000.0
2007-03-13 15:23:00,5.63226,5.63275,5.63162,5.63257,11000000.0
2007-03-13 15:24:00,5.63297,5.63325,5.63163,5.63236,10000000.0
2007-03-13 15:25:00,5.63342,5.63483,5.63238,5.63477,16000000.0
2007-03-13 15:26:00,5.63371,5.63417,5.63231,5.63386,15000000.0
2007-03-13 15:27:00,5.63265,5.63287,5.63112,5.63189,10000000.0
2007-03-13 15:28:00,5.63103,5.63206,5.63056,5.63104,11000000.0
2007-03-13 15:29:00,5.6317,5.63201,5.6299,5.63053,19000000.0
2007-03-13 15:30:00,5.63194,5.63204,5.63077,5.63099,10000000.0
2007-03-13 15:31:00,5.63099,5.63166,5.62918,5.6307,14000000.0
2007-03-13 15:32:00,5.6301,5.6303,5.62896,5.62904,12000000.0
2007-03-13 15:33:00,5.6302,5.63148,5.62883,5.63148,20000000.0
2007-03-13 15:34:00,5.63153,5.63271,5.62978,5.63051,12000000.0
2007-03-13 15:35:00,5.6324,5.63268,5.63021,5.63135,12000000.0
2007-03-13 15:36:00,5.63053,5.63119,5.63,5.63119,10000000.0
2007-03-13 15:37:00,5.63044,5.63099,5.62997,5.63077,10000000.0
2007-03-13 15:38:00,5.6303,5.63162,5.6297,5.63054,13000000.0
2007-03-13 15:39:00,5.63136,5.6316,5.63044,5.63121,7000000.0
2007-03-13 15:40:00,5.63165,5.63165,5.62983,5.63005,10000000.0
2007-03-13 15:41:00,5.6301,5.63168,5.62964,5.6309,9000000.0
2007-03-13 15:42:00,5.63029,5.63256,5.63029,5.63213,13000000.0
2007-03-13 15:43:00,5.63151,5.6323,5.63106,5.63151,16000000.0
2007-03-13 15:44:00,5.63216,5.63267,5.63097,5.63191,14000000.0
2007-03-13 15:45:00,5.63253,5.63363,5.63194,5.63284,15000000.0
2007-03-13 15:46:00,5.63212,5.63317,5.63186,5.63293,13000000.0
2007-03-13 15:47:00,5.63256,5.63267,5.63165,5.63169,9000000.0
2007-03-13 15:48:00,5.63188,5.63313,5.63171,5.63295,21000000.0
2007-03-13 15:49:00,5.63319,5.63457,5.63308,5.63359,23000000.0
2007-03-13 15:50:00,5.63449,5.63449,5.63239,5.63239,12000000.0
2007-03-13 15:51:00,5.6336,5.63362,5.63152,5.63184,19000000.0
2007-03-13 15:52:00,5.63213,5.63393,5.63213,5.63379,15000000.0
2007-03-13 15:53:00,5.63447,5.63447,5.63252,5.634,14000000.0
2007-03-13 15:54:00,5.63322,5.63478,5.63249,5.63478,15000000.0
2007-03-13 15:55:00,5.63373,5.63508,5.63337,5.63454,12000000.0
2007-03-13 15:56:00,5.63559,5.63559,5.63287,5.63447,18000000.0
2007-03-13 15:57:00,5.63423,5.63423,5.63281,5.63343,10000000.0
2007-03-13 15:58:00,5.63463,5.63512,5.63306,5.63374,22000000.0
2007-03-13 15:59:00,5.63433,5.63525,5.63338,5.63377,12000000.0
2007-03-13 16:00:00,5.63339,5.63472,5.63339,5.63472,12000000.0
2007-03-13 16:01:00,5.63479,5.63502,5.63304,5.63429,12000000.0
2007-03-13 16:02:00,5.63472,5.63472,5.6329,5.63444,13000000.0
2007-03-13 16:03:00,5.63418,5.63507,5.63343,5.6345,13000000.0
2007-03-13 16:04:00,5.63398,5.63534,5.63353,5.63534,11000000.0
2007-03-13 16:05:00,5.63561,5.6357,5.63402,5.63429,9000000.0
2007-03-13 16:06:00,5.63382,5.63585,5.63382,5.635,14000000.0
2007-03-13 16:07:00,5.63449,5.63552,5.63409,5.63471,15000000.0
2007-03-13 16:08:00,5.63504,5.63553,5.6338,5.63478,15000000.0
2007-03-13 16:09:00,5.63366,5.63576,5.63365,5.63422,17000000.0
2007-03-13 16:10:00,5.63583,5.63661,5.63395,5.63661,14000000.0
2007-03-13 16:11:00,5.6352,5.63592,5.63433,5.63526,9000000.0
2007-03-13 16:12:00,5.63564,5.63682,5.63533,5.63555,15000000.0
2007-03-13 16:13:00,5.63506,5.6362,5.63462,5.63539,14000000.0
2007-03-13 16:14:00,5.63594,5.63675,5.63515,5.63605,12000000.0
2007-03-13 16:15:00,5.63603,5.63671,5.63527,5.63527,14000000.0
2007-03-13 16:16:00,5.63608,5.63703,5.63524,5.63703,13000000.0
2007-03-13 16:17:00,5.63635,5.63752,5.63561,5.63725,18000000.0
2007-03-13 16:18:00,5.63671,5.63731,5.63535,5.6355,13000000.0
2007-03-13 16:19:00,5.63547,5.63679,5.63527,5.63657,8000000.0
2007-03-13 16:20:00,5.63588,5.63744,5.63588,5.63744,13000000.0
2007-03-13 16:21:00,5.6368,5.6379,5.63604,5.63716,12000000.0
2007-03-13 16:22:00,5.63679,5.63879,5.63679,5.63808,11000000.0
2007-03-13 16:23:00,5.63959,5.64055,5.63848,5.64034,14000000.0
2007-03-13 16:24:00,5.63883,5.63995,5.63834,5.63941,15000000.0
2007-03-13 16:25:00,5.63958,5.63987,5.63872,5.63905,11000000.0
2007-03-13 16:26:00,5.63948,5.63948,5.63845,5.63892,8000000.0
2007-03-13 16:27:00,5.63908,5.6393,5.63801,5.63864,10000000.0
2007-03-13 16:28:00,5.63824,5.63971,5.638,5.639,15000000.0
2007-03-13 16:29:00,5.63925,5.64015,5.63925,5.63943,7000000.0
2007-03-13 16:30:00,5.64127,5.64162,5.63964,5.64104,16000000.0
2007-03-13 16:31:00,5.64034,5.64104,5.63926,5.64048,14000000.0
2007-03-13 16:32:00,5.64067,5.64067,5.63679,5.63679,7000000.0
2007-03-13 16:33:00,5.63767,5.63919,5.63711,5.63877,8000000.0
2007-03-13 16:34:00,5.6375,5.6375,5.63548,5.63576,8000000.0
2007-03-13 16:35:00,5.63729,5.63768,5.63537,5.6372,9000000.0
2007-03-13 16:36:00,5.63782,5.63801,5.63574,5.63673,13000000.0
2007-03-13 16:37:00,5.63728,5.63728,5.63596,5.6366,18000000.0
2007-03-13 16:38:00,5.63596,5.63714,5.63523,5.63714,18000000.0
2007-03-13 16:39:00,5.63616,5.63709,5.63538,5.63675,20000000.0
2007-03-13 16:40:00,5.63731,5.63751,5.63607,5.6369,13000000.0
2007-03-13 16:41:00,5.63747,5.63762,5.63637,5.63671,20000000.0
2007-03-13 16:42:00,5.6378,5.63809,5.63625,5.63645,18000000.0
2007-03-13 16:43:00,5.63715,5.63748,5.63607,5.63677,15000000.0
2007-03-13 16:44:00,5.6364,5.63717,5.63547,5.63717,20000000.0
2007-03-13 16:45:00,5.63688,5.6369,5.63545,5.63616,13000000.0
2007-03-13 16:46:00,5.63726,5.63734,5.63592,5.63612,15000000.0
2007-03-13 16:47:00,5.63722,5.63731,5.6354,5.6354,8000000.0
2007-03-13 16:48:00,5.63523,5.63693,5.63491,5.63491,11000000.0
2007-03-13 16:49:00,5.63567,5.63658,5.63549,5.63632,12000000.0
2007-03-13 16:50:00,5.63649,5.63666,5.63513,5.63609,15000000.0
2007-03-13 16:51:00,5.63707,5.63714,5.63594,5.63714,18000000.0
2007-03-13 16:52:00,5.63733,5.63733,5.63571,5.63638,14000000.0
2007-03-13 16:53:00,5.63705,5.63773,5.63662,5.63755,8000000.0
2007-03-13 16:54:00,5.63755,5.63851,5.63678,5.63729,11000000.0
2007-03-13 16:55:00,5.63773,5.63827,5.63652,5.63652,12000000.0
2007-03-13 16:56:00,5.6364,5.63766,5.63572,5.63738,10000000.0
2007-03-13 16:57:00,5.63762,5.63868,5.63762,5.63861,8000000.0
2007-03-13 16:58:00,5.63906,5.63973,5.63849,5.63894,9000000.0
2007-03-13 16:59:00,5.63897,5.64063,5.63849,5.63874,13000000.0
2007-03-13 17:00:00,5.63988,5.63988,5.63894,5.6395,11000000.0
2007-03-13 17:01:00,5.64032,5.64032,5.63864,5.63962,12000000.0
2007-03-13 17:02:00,5.63972,5.64025,5.63916,5.63997,10000000.0
2007-03-13 17:03:00,5.64008,5.64083,5.63922,5.64083,16000000.0
2007-03-13 17:04:00,5.63994,5.64048,5.63848,5.63926,13000000.0
2007-03-13 17:05:00,5.63925,5.64022,5.6387,5.63925,16000000.0
2007-03-13 17:06:00,5.63974,5.64032,5.63869,5.64032,12000000.0
2007-03-13 17:07:00,5.63904,5.63988,5.63864,5.63942,8000000.0
2007-03-13 17:08:00,5.64007,5.64007,5.63846,5.639,21000000.0
2007-03-13 17:09:00,5.63996,5.63996,5.63835,5.63945,16000000.0
2007-03-13 17:10:00,5.64068,5.64071,5.63934,5.63934,11000000.0
2007-03-13 17:11:00,5.63915,5.63961,5.63836,5.63853,11000000.0
2007-03-13 17:12:00,5.63855,5.63913,5.63855,5.63858,9000000.0
2007-03-13 17:13:00,5.63887,5.63936,5.6383,5.63936,9000000.0
2007-03-13 17:14:00,5.63949,5.63949,5.63816,5.63861,17000000.0
2007-03-13 17:15:00,5.63783,5.63913,5.63754,5.63913,11000000.0
2007-03-13 17:16:00,5.63807,5.63894,5.63725,5.63841,15000000.0
2007-03-13 17:17:00,5.63876,5.63963,5.63816,5.63941,13000000.0
2007-03-13 17:18:00,5.64015,5.64015,5.63845,5.63961,15000000.0
2007-03-13 17:19:00,5.6389,5.6393,5.63727,5.63827,17000000.0
2007-03-13 17:20:00,5.63906,5.6396,5.63737,5.6396,12000000.0
2007-03-13 17:21:00,5.63968,5.64,5.63854,5.63949,7000000.0
2007-03-13 17:22:00,5.63931,5.63951,5.63807,5.63937,14000000.0
2007-03-13 17:23:00,5.63827,5.63974,5.638,5.63946,13000000.0
2007-03-13 17:24:00,5.63912,5.63972,5.63831,5.63966,9000000.0
2007-03-13 17:25:00,5.64019,5.64019,5.63875,5.63976,11000000.0
2007-03-13 17:26:00,5.63962,5.64052,5.63851,5.64052,16000000.0
2007-03-13 17:27:00,5.64049,5.6406,5.63975,5.63994,9000000.0
2007-03-13 17:28:00,5.63861,5.64023,5.63861,5.63985,15000000.0
2007-03-13 17:29:00,5.63872,5.63979,5.63853,5.63927,11000000.0
2007-03-13 17:30:00,5.63996,5.64061,5.63845,5.63894,19000000.0
2007-03-13 17:31:00,5.63995,5.64056,5.63926,5.64056,11000000.0
2007-03-13 17:32:00,5.64074,5.64074,5.63947,5.64037,9000000.0
2007-03-13 17:33:00,5.64087,5.64087,5.63865,5.63983,10000000.0
2007-03-13 17:34:00,5.64021,5.64147,5.63894,5.64041,14000000.0
2007-03-13 17:35:00,5.64004,5.64181,5.64004,5.6406,13000000.0
2007-03-13 17:36:00,5.64092,5.64159,5.64025,5.64159,11000000.0
2007-03-13 17:37:00,5.64053,5.64125,5.64019,5.64125,15000000.0
2007-03-13 17:38:00,5.64175,5.64211,5.64034,5.64034,17000000.0
2007-03-13 17:39:00,5.64084,5.6412,5.64036,5.64065,8000000.0
2007-03-13 17:40:00,5.6408,5.64167,5.64006,5.64006,12000000.0
2007-03-13 17:41:00,5.6416,5.6416,5.63986,5.64109,21000000.0
2007-03-13 17:42:00,5.64197,5.64197,5.64023,5.64159,13000000.0
2007-03-13 17:43:00,5.63949,5.64048,5.63914,5.63969,11000000.0
2007-03-13 17:44:00,5.63978,5.64092,5.63902,5.64008,19000000.0
2007-03-13 17:45:00,5.6393,5.64094,5.6393,5.64055,10000000.0
2007-03-13 17:46:00,5.64053,5.64089,5.63957,5.64078,13000000.0
2007-03-13 17:47:00,5.63962,5.64116,5.63962,5.64089,9000000.0
2007-03-13 17:48:00,5.64102,5.64102,5.63995,5.64084,14000000.0
2007-03-13 17:49:00,5.63963,5.64025,5.63806,5.64025,14000000.0
2007-03-13 17:50:00,5.64039,5.64048,5.63856,5.6388,17000000.0
2007-03-13 17:51:00,5.63981,5.63981,5.63806,5.63833,13000000.0
2007-03-13 17:52:00,5.63926,5.63926,5.63713,5.63895,24000000.0
2007-03-13 17:53:00,5.63751,5.63868,5.63653,5.63794,16000000.0
2007-03-13 17:54:00,5.63739,5.63871,5.63717,5.63824,16000000.0
2007-03-13 17:55:00,5.63795,5.63847,5.63769,5.63809,13000000.0
2007-03-13 17:56:00,5.63764,5.63831,5.63737,5.63824,15000000.0
2007-03-13 17:57:00,5.63718,5.63794,5.63674,5.63794,10000000.0
2007-03-13 17:58:00,5.6371,5.6378,5.63626,5.63671,15000000.0
2007-03-13 17:59:00,5.63809,5.63888,5.63631,5.63888,13000000.0
2007-03-13 18:00:00,5.63816,5.63856,5.63702,5.63848,7000000.0
2007-03-13 18:01:00,5.63773,5.63885,5.63663,5.6374,18000000.0
2007-03-13 18:02:00,5.63826,5.63903,5.63728,5.63864,17000000.0
2007-03-13 18:03:00,5.63979,5.64255,5.63864,5.64196,16000000.0
2007-03-13 18:04:00,5.64258,5.64366,5.64038,5.64324,14000000.0
2007-03-13 18:05:00,5.64431,5.64471,5.64285,5.64285,13000000.0
2007-03-13 18:06:00,5.64397,5.6444,5.64306,5.64356,18000000.0
2007-03-13 18:07:00,5.64268,5.64382,5.64214,5.64214,12000000.0
2007-03-13 18:08:00,5.64221,5.64317,5.64035,5.64085,18000000.0
2007-03-13 18:09:00,5.64131,5.64132,5.63979,5.64065,12000000.0
2007-03-13 18:10:00,5.64136,5.64152,5.63962,5.64127,13000000.0
2007-03-13 18:11:00,5.64109,5.64117,5.63994,5.64023,10000000.0
2007-03-13 18:12:00,5.6407,5.64105,5.63962,5.63993,11000000.0
2007-03-13 18:13:00,5.64082,5.64082,5.63941,5.63984,14000000.0
2007-03-13 18:14:00,5.63991,5.64024,5.63921,5.63931,10000000.0
2007-03-13 18:15:00,5.63908,5.64017,5.63821,5.63821,10000000.0
2007-03-13 18:16:00,5.63824,5.63903,5.63743,5.63745,9000000.0
2007-03-13 18:17:00,5.63704,5.6377,5.63603,5.637,18000000.0
2007-03-13 18:18:00,5.63765,5.63813,5.63526,5.63674,14000000.0
2007-03-13 18:19:00,5.63737,5.63752,5.63565,5.63645,10000000.0
2007-03-13 18:20:00,5.63594,5.63698,5.63523,5.6364,15000000.0
2007-03-13 18:21:00,5.63593,5.63601,5.63105,5.63373,18000000.0
2007-03-13 18:22:00,5.63364,5.63525,5.63225,5.63233,14000000.0
2007-03-13 18:23:00,5.63342,5.63504,5.63311,5.63491,7000000.0
2007-03-13 18:24:00,5.63432,5.63649,5.63432,5.63649,9000000.0
2007-03-13 18:25:00,5.63611,5.6362,5.63451,5.63598,13000000.0
2007-03-13 18:26:00,5.63638,5.63638,5.63364,5.63424,16000000.0
2007-03-13 18:27:00,5.63326,5.63582,5.63326,5.63427,14000000.0
2007-03-13 18:28:00,5.63422,5.6349,5.63325,5.6349,13000000.0
2007-03-13 18:29:00,5.63451,5.63482,5.63303,5.63427,11000000.0
2007-03-13 18:30:00,5.63409,5.63558,5.63358,5.63493,16000000.0
2007-03-13 18:31:00,5.63548,5.63639,5.63458,5.63561,12000000.0
2007-03-13 18:32:00,5.63592,5.6373,5.63536,5.63643,11000000.0
2007-03-13 18:33:00,5.63774,5.63838,5.63638,5.63759,13000000.0
2007-03-13 18:34:00,5.63819,5.63819,5.63635,5.63708,13000000.0
2007-03-13 18:35:00,5.63742,5.63779,5.63634,5.63634,18000000.0
2007-03-13 18:36:00,5.63706,5.63706,5.63564,5.63633,18000000.0
2007-03-13 18:37:00,5.63585,5.63632,5.63471,5.63543,18000000.0
2007-03-13 18:38:00,5.63505,5.63735,5.63505,5.63661,11000000.0
2007-03-13 18:39:00,5.63655,5.63725,5.63613,5.63617,11000000.0
2007-03-13 18:40:00,5.63616,5.63677,5.63569,5.63605,14000000.0
2007-03-13 18:41:00,5.63601,5.63601,5.63438,5.63541,16000000.0
2007-03-13 18:42:00,5.63521,5.63521,5.63384,5.63457,14000000.0
2007-03-13 18:43:00,5.63433,5.63482,5.63378,5.63482,10000000.0
2007-03-13 18:44:00,5.63456,5.63502,5.63301,5.63404,13000000.0
2007-03-13 18:45:00,5.63418,5.63569,5.63418,5.63468,13000000.0
2007-03-13 18:46:00,5.63462,5.63529,5.6336,5.63425,12000000.0
2007-03-13 18:47:00,5.63454,5.63506,5.63276,5.63351,14000000.0
2007-03-13 18:48:00,5.6335,5.63454,5.63275,5.63454,15000000.0
2007-03-13 18:49:00,5.63328,5.63484,5.63306,5.63425,12000000.0
2007-03-13 18:50:00,5.63394,5.63456,5.63248,5.63456,9000000.0
2007-03-13 18:51:00,5.6332,5.63558,5.6332,5.63431,17000000.0
2007-03-13 18:52:00,5.63476,5.63534,5.63403,5.6352,9000000.0
2007-03-13 18:53:00,5.63448,5.63511,5.63372,5.63498,14000000.0
2007-03-13 18:54:00,5.63351,5.63453,5.63283,5.63453,14000000.0
2007-03-13 18:55:00,5.63395,5.63641,5.63392,5.63546,10000000.0
2007-03-13 18:56:00,5.63592,5.63604,5.63453,5.63458,16000000.0
2007-03-13 18:57:00,5.63499,5.63574,5.6344,5.63525,17000000.0
2007-03-13 18:58:00,5.63601,5.63601,5.63456,5.63493,14000000.0
2007-03-13 18:59:00,5.6346,5.63517,5.63327,5.63421,14000000.0
2007-03-13 19:00:00,5.63439,5.63453,5.63286,5.63332,15000000.0
2007-03-13 19:01:00,5.63395,5.63403,5.63213,5.63213,15000000.0
2007-03-13 19:02:00,5.63357,5.63357,5.63205,5.63282,14000000.0
2007-03-13 19:03:00,5.63278,5.63278,5.63087,5.63087,14000000.0
2007-03-13 19:04:00,5.63111,5.63274,5.63039,5.63274,12000000.0
2007-03-13 19:05:00,5.63224,5.63274,5.63096,5.63154,15000000.0
2007-03-13 19:06:00,5.63153,5.63167,5.63027,5.63027,16000000.0
2007-03-13 19:07:00,5.63206,5.63239,5.63119,5.63231,20000000.0
2007-03-13 19:08:00,5.63222,5.6327,5.63168,5.6327,8000000.0
2007-03-13 19:09:00,5.63177,5.63311,5.63146,5.6324,17000000.0
2007-03-13 19:10:00,5.63162,5.63183,5.63082,5.63152,9000000.0
2007-03-13 19:11:00,5.63188,5.63252,5.63054,5.63207,16000000.0
2007-03-13 19:12:00,5.63263,5.63287,5.63051,5.63052,13000000.0
2007-03-13 19:13:00,5.63232,5.63232,5.63039,5.63039,10000000.0
2007-03-13 19:14:00,5.63015,5.63149,5.63,5.631,20000000.0
2007-03-13 19:15:00,5.63134,5.63207,5.63074,5.63166,12000000.0
2007-03-13 19:16:00,5.6313,5.63251,5.6313,5.63181,8000000.0
2007-03-13 19:17:00,5.632,5.6331,5.63199,5.6328,18000000.0
2007-03-13 19:18:00,5.63172,5.633,5.63168,5.63177,11000000.0
2007-03-13 19:19:00,5.63291,5.63313,5.63223,5.63249,12000000.0
2007-03-13 19:20:00,5.63215,5.63268,5.63168,5.63208,14000000.0
2007-03-13 19:21:00,5.63223,5.63307,5.63188,5.63191,13000000.0
2007-03-13 19:22:00,5.6314,5.63296,5.6314,5.63202,12000000.0
2007-03-13 19:23:00,5.63056,5.63215,5.63055,5.63215,14000000.0
2007-03-13 19:24:00,5.63178,5.63357,5.63176,5.63263,19000000.0
2007-03-13 19:25:00,5.63331,5.63411,5.63314,5.63365,8000000.0
2007-03-13 19:26:00,5.6339,5.63424,5.63316,5.63424,7000000.0
2007-03-13 19:27:00,5.63478,5.63478,5.6333,5.6333,20000000.0
2007-03-13 19:28:00,5.63303,5.63422,5.63289,5.633,17000000.0
2007-03-13 19:29:00,5.63236,5.63389,5.63236,5.6334,10000000.0
2007-03-13 19:30:00,5.63256,5.63369,5.63236,5.63359,15000000.0
2007-03-13 19:31:00,5.63373,5.63379,5.63184,5.63254,11000000.0
2007-03-13 19:32:00,5.63137,5.63191,5.63021,5.63064,9000000.0
2007-03-13 19:33:00,5.631,5.6317,5.62996,5.63164,14000000.0
2007-03-13 19:34:00,5.63164,5.63228,5.631,5.63135,17000000.0
2007-03-13 19:35:00,5.63167,5.63213,5.63102,5.63139,8000000.0
2007-03-13 19:36:00,5.6315,5.63244,5.63093,5.63244,15000000.0
2007-03-13 19:37:00,5.63175,5.63281,5.63155,5.63281,8000000.0
2007-03-13 19:38:00,5.63327,5.63474,5.63191,5.63403,15000000.0
2007-03-13 19:39:00,5.63425,5.63532,5.63384,5.63464,17000000.0
2007-03-13 19:40:00,5.63395,5.63466,5.63317,5.6341,16000000.0
2007-03-13 19:41:00,5.63296,5.63522,5.63296,5.63446,11000000.0
2007-03-13 19:42:00,5.63492,5.63504,5.63346,5.63428,15000000.0
2007-03-13 19:43:00,5.63472,5.63533,5.63328,5.63498,14000000.0
2007-03-13 19:44:00,5.63469,5.63546,5.63381,5.63419,14000000.0
2007-03-13 19:45:00,5.63369,5.63563,5.63369,5.63408,15000000.0
2007-03-13 19:46:00,5.63552,5.63585,5.63389,5.63585,15000000.0
2007-03-13 19:47:00,5.63468,5.63595,5.63414,5.63414,16000000.0
2007-03-13 19:48:00,5.6353,5.63581,5.63433,5.63513,16000000.0
2007-03-13 19:49:00,5.63469,5.6352,5.63342,5.63342,8000000.0
2007-03-13 19:50:00,5.63509,5.63509,5.63388,5.63393,9000000.0
2007-03-13 19:51:00,5.63366,5.63499,5.63363,5.63499,19000000.0
2007-03-13 19:52:00,5.63528,5.63552,5.63419,5.63464,11000000.0
2007-03-13 19:53:00,5.63448,5.63555,5.63356,5.63356,14000000.0
2007-03-13 19:54:00,5.63479,5.63479,5.63335,5.63383,18000000.0
2007-03-13 19:55:00,5.63435,5.63473,5.63317,5.63333,13000000.0
2007-03-13 19:56:00,5.63351,5.63386,5.6324,5.63279,10000000.0
2007-03-13 19:57:00,5.63276,5.63393,5.63246,5.63358,16000000.0
2007-03-13 19:58:00,5.63346,5.63524,5.63292,5.63524,15000000.0
2007-03-13 19:59:00,5.63423,5.63468,5.63337,5.63344,14000000.0
2007-03-13 20:00:00,5.6335,5.6344,5.6335,5.63426,11000000.0
2007-03-13 20:01:00,5.63402,5.63439,5.63236,5.63242,24000000.0
2007-03-13 20:02:00,5.6336,5.63381,5.63266,5.63381,11000000.0
2007-03-13 20:03:00,5.63267,5.63301,5.63192,5.63238,11000000.0
2007-03-13 20:04:00,5.63216,5.63301,5.63186,5.63301,10000000.0
2007-03-13 20:05:00,5.63248,5.63344,5.63148,5.63324,17000000.0
2007-03-13 20:06:00,5.6327,5.6327,5.63169,5.63228,10000000.0
2007-03-13 20:07:00,5.63201,5.63331,5.63134,5.63318,14000000.0
2007-03-13 20:08:00,5.63287,5.63302,5.63151,5.6316,13000000.0
2007-03-13 20:09:00,5.63196,5.63258,5.63149,5.63243,11000000.0
2007-03-13 20:10:00,5.63171,5.63188,5.63033,5.6313,11000000.0
2007-03-13 20:11:00,5.63007,5.63169,5.63007,5.63092,9000000.0
2007-03-13 20:12:00,5.63093,5.63138,5.6297,5.63016,16000000.0
2007-03-13 20:13:00,5.62997,5.63051,5.62945,5.63051,11000000.0
2007-03-13 20:14:00,5.63076,5.63275,5.62963,5.63054,19000000.0
2007-03-13 20:15:00,5.63243,5.63286,5.63127,5.63186,13000000.0
2007-03-13 20:16:00,5.63226,5.63333,5.63153,5.6326,15000000.0
2007-03-13 20:17:00,5.63228,5.6338,5.63209,5.6338,8000000.0
2007-03-13 20:18:00,5.63349,5.63392,5.63246,5.63305,14000000.0
2007-03-13 20:19:00,5.63388,5.63388,5.63258,5.63309,14000000.0
2007-03-13 20:20:00,5.63407,5.63453,5.63277,5.63453,12000000.0
2007-03-13 20:21:00,5.63417,5.63468,5.63368,5.6338,9000000.0
2007-03-13 20:22:00,5.63486,5.63507,5.63332,5.63379,17000000.0
2007-03-13 20:23:00,5.63427,5.63502,5.63355,5.63466,11000000.0
2007-03-13 20:24:00,5.63424,5.63521,5.63418,5.63467,16000000.0
2007-03-13 20:25:00,5.63543,5.6357,5.63445,5.63468,11000000.0
2007-03-13 20:26:00,5.63414,5.63497,5.63414,5.63426,8000000.0
2007-03-13 20:27:00,5.63427,5.63474,5.63334,5.63474,13000000.0
2007-03-13 20:28:00,5.63345,5.63503,5.63337,5.63382,15000000.0
2007-03-13 20:29:00,5.63372,5.63507,5.63372,5.63457,16000000.0
2007-03-13 20:30:00,5.63264,5.63437,5.63264,5.63392,8000000.0
2007-03-13 20:31:00,5.63515,5.63515,5.63378,5.63431,18000000.0
2007-03-13 20:32:00,5.63461,5.63496,5.63365,5.63393,7000000.0
2007-03-13 20:33:00,5.63473,5.63553,5.6341,5.63552,13000000.0
2007-03-13 20:34:00,5.63497,5.6358,5.63406,5.63406,13000000.0
2007-03-13 20:35:00,5.63439,5.63492,5.63399,5.63426,9000000.0
2007-03-13 20:36:00,5.63441,5.63525,5.63381,5.63424,17000000.0
2007-03-13 20:37:00,5.63449,5.63527,5.63402,5.63453,14000000.0
2007-03-13 20:38:00,5.63421,5.63518,5.63402,5.63402,16000000.0
2007-03-13 20:39:00,5.63435,5.63528,5.63382,5.63487,14000000.0
2007-03-13 20:40:00,5.63596,5.6371,5.63481,5.63695,17000000.0
2007-03-13 20:41:00,5.63709,5.63709,5.63554,5.63582,16000000.0
2007-03-13 20:42:00,5.63696,5.63701,5.6349,5.63573,22000000.0
2007-03-13 20:43:00,5.63604,5.63716,5.63601,5.63615,18000000.0
2007-03-13 20:44:00,5.63658,5.63738,5.63609,5.63732,16000000.0
2007-03-13 20:45:00,5.63725,5.63868,5.63725,5.63836,8000000.0
2007-03-13 20:46:00,5.63877,5.63901,5.63726,5.63814,19000000.0
2007-03-13 20:47:00,5.63774,5.63844,5.63669,5.6382,12000000.0
2007-03-13 20:48:00,5.63755,5.63799,5.63672,5.63758,9000000.0
2007-03-13 20:49:00,5.63701,5.6387,5.63701,5.63772,19000000.0
2007-03-13 20:50:00,5.63811,5.63827,5.63666,5.63817,15000000.0
2007-03-13 20:51:00,5.63782,5.63886,5.63782,5.6384,9000000.0
2007-03-13 20:52:00,5.63927,5.63946,5.6378,5.6378,11000000.0
2007-03-13 20:53:00,5.63826,5.63919,5.63736,5.63892,15000000.0
2007-03-13 20:54:00,5.63786,5.63826,5.63709,5.63804,12000000.0
2007-03-13 20:55:00,5.63806,5.63868,5.63707,5.63708,18000000.0
2007-03-13 20:56:00,5.63849,5.63947,5.63774,5.63912,12000000.0
2007-03-13 20:57:00,5.63856,5.64,5.63805,5.6397,13000000.0
2007-03-13 20:58:00,5.6384,5.63931,5.63834,5.63882,11000000.0
2007-03-13 20:59:00,5.64007,5.64041,5.63888,5.64041,11000000.0
2007-03-13 21:00:00,5.6394,5.64027,5.63869,5.6388,17000000.0
2007-03-13 21:01:00,5.63876,5.63924,5.63829,5.63885,10000000.0
2007-03-13 21:02:00,5.6396,5.6396,5.63866,5.63894,8000000.0
2007-03-13 21:03:00,5.63926,5.63926,5.63801,5.63871,19000000.0
2007-03-13 21:04:00,5.63896,5.63983,5.63826,5.63983,18000000.0
2007-03-13 21:05:00,5.63846,5.63956,5.63846,5.63903,14000000.0
2007-03-13 21:06:00,5.63936,5.63983,5.63883,5.63903,12000000.0
2007-03-13 21:07:00,5.63966,5.64049,5.63905,5.64049,10000000.0
2007-03-13 21:08:00,5.64005,5.64142,5.63895,5.64141,14000000.0
2007-03-13 21:09:00,5.64051,5.64135,5.63927,5.64003,16000000.0
2007-03-13 21:10:00,5.64008,5.64098,5.63926,5.63926,15000000.0
2007-03-13 21:11:00,5.64056,5.64056,5.63909,5.63949,13000000.0
2007-03-13 21:12:00,5.63902,5.64034,5.63902,5.64034,10000000.0
2007-03-13 21:13:00,5.63932,5.64028,5.63917,5.64025,14000000.0
2007-03-13 21:14:00,5.64001,5.64048,5.63945,5.64048,10000000.0
2007-03-13 21:15:00,5.64094,5.64094,5.6389,5.6389,15000000.0
2007-03-13 21:16:00,5.64026,5.64099,5.63959,5.64055,11000000.0
2007-03-13 21:17:00,5.64043,5.64122,5.63989,5.63989,13000000.0
2007-03-13 21:18:00,5.64014,5.64114,5.63997,5.64084,17000000.0
2007-03-13 21:19:00,5.64141,5.64141,5.63982,5.64049,12000000.0
2007-03-13 21:20:00,5.64004,5.64128,5.63979,5.63984,14000000.0
2007-03-13 21:21:00,5.64032,5.64032,5.63902,5.63902,11000000.0
2007-03-13 21:22:00,5.64041,5.64047,5.63918,5.63981,9000000.0
2007-03-13 21:23:00,5.63965,5.64,5.63879,5.63879,7000000.0
2007-03-13 21:24:00,5.63868,5.63868,5.63798,5.63798,11000000.0
2007-03-13 21:25:00,5.6396,5.63986,5.63883,5.63951,7000000.0
2007-03-13 21:26:00,5.63962,5.63982,5.63856,5.63965,13000000.0
2007-03-13 21:27:00,5.63997,5.63997,5.63884,5.63953,11000000.0
2007-03-13 21:28:00,5.63942,5.64006,5.63858,5.64006,15000000.0
2007-03-13 21:29:00,5.64027,5.64027,5.63816,5.63966,12000000.0
2007-03-13 21:30:00,5.63853,5.63974,5.63829,5.63902,10000000.0
2007-03-13 21:31:00,5.63825,5.64,5.63825,5.63931,10000000.0
2007-03-13 21:32:00,5.63893,5.64,5.63878,5.63915,12000000.0
2007-03-13 21:33:00,5.63873,5.63987,5.63873,5.63913,19000000.0
2007-03-13 21:34:00,5.63923,5.6401,5.63905,5.63987,8000000.0
2007-03-13 21:35:00,5.63916,5.64018,5.63885,5.63963,20000000.0
2007-03-13 21:36:00,5.63935,5.64066,5.63935,5.64001,19000000.0
2007-03-13 21:37:00,5.63911,5.6407,5.63898,5.6398,19000000.0
2007-03-13 21:38:00,5.63968,5.63968,5.63905,5.63931,13000000.0
2007-03-13 21:39:00,5.64029,5.64063,5.63919,5.64038,17000000.0
2007-03-13 21:40:00,5.6399,5.64079,5.63967,5.64058,7000000.0
2007-03-13 21:41:00,5.63999,5.64071,5.63954,5.63957,11000000.0
2007-03-13 21:42:00,5.64109,5.64109,5.6399,5.64094,18000000.0
2007-03-13 21:43:00,5.64055,5.64123,5.64012,5.64012,13000000.0
2007-03-13 21:44:00,5.64113,5.6413,5.64047,5.6413,16000000.0
2007-03-13 21:45:00,5.64006,5.64145,5.64006,5.64144,11000000.0
2007-03-13 21:46:00,5.64173,5.64173,5.64041,5.64091,13000000.0
2007-03-13 21:47:00,5.64093,5.64179,5.64045,5.64179,13000000.0
2007-03-13 21:48:00,5.64039,5.64205,5.64019,5.64095,17000000.0
2007-03-13 21:49:00,5.64161,5.64206,5.64068,5.64148,8000000.0
2007-03-13 21:50:00,5.6414,5.64207,5.64077,5.64207,11000000.0
2007-03-13 21:51:00,5.64153,5.64182,5.64064,5.64107,13000000.0
2007-03-13 21:52:00,5.64065,5.642,5.64059,5.642,13000000.0
2007-03-13 21:53:00,5.64111,5.64192,5.64049,5.6414,14000000.0
2007-03-13 21:54:00,5.64207,5.64235,5.64173,5.64215,11000000.0
2007-03-13 21:55:00,5.6417,5.64225,5.64096,5.64199,17000000.0
2007-03-13 21:56:00,5.64188,5.64251,5.64122,5.64183,12000000.0
2007-03-13 21:57:00,5.64212,5.64235,5.64091,5.64143,16000000.0
2007-03-13 21:58:00,5.6415,5.64183,5.64067,5.64067,9000000.0
2007-03-13 21:59:00,5.64153,5.64241,5.64118,5.64167,18000000.0
2007-03-13 22:00:00,5.64138,5.64236,5.64072,5.6415,13000000.0
2007-03-13 22:01:00,5.64274,5.64274,5.6409,5.64142,11000000.0
2007-03-13 22:02:00,5.64245,5.64245,5.64084,5.64142,17000000.0
2007-03-13 22:03:00,5.64074,5.64211,5.64072,5.64136,23000000.0
2007-03-13 22:04:00,5.64142,5.64207,5.6408,5.64112,15000000.0
2007-03-13 22:05:00,5.64041,5.64174,5.64041,5.64077,14000000.0
2007-03-13 22:06:00,5.64118,5.64193,5.64073,5.64121,15000000.0
2007-03-13 22:07:00,5.64104,5.64154,5.64035,5.64052,9000000.0
2007-03-13 22:08:00,5.64108,5.64108,5.6389,5.6389,18000000.0
2007-03-13 22:09:00,5.63937,5.63996,5.63894,5.63929,11000000.0
2007-03-13 22:10:00,5.63935,5.63952,5.63879,5.63887,7000000.0
2007-03-13 22:11:00,5.63759,5.63905,5.63759,5.639,8000000.0
2007-03-13 22:12:00,5.63883,5.64027,5.63883,5.64027,16000000.0
2007-03-13 22:13:00,5.64015,5.64035,5.63898,5.63955,24000000.0
2007-03-13 22:14:00,5.64008,5.64008,5.63901,5.63916,9000000.0
2007-03-13 22:15:00,5.63872,5.63945,5.63832,5.63886,10000000.0
2007-03-13 22:16:00,5.63906,5.63926,5.63803,5.63899,13000000.0
2007-03-13 22:17:00,5.63964,5.63964,5.63802,5.63802,20000000.0
2007-03-13 22:18:00,5.63888,5.63969,5.63865,5.63948,11000000.0
2007-03-13 22:19:00,5.63903,5.6398,5.63832,5.63925,15000000.0
2007-03-13 22:20:00,5.63874,5.63999,5.63874,5.63944,16000000.0
2007-03-13 22:21:00,5.63928,5.63979,5.63878,5.63947,12000000.0
2007-03-13 22:22:00,5.63943,5.6398,5.6388,5.63949,14000000.0
2007-03-13 22:23:00,5.63993,5.64006,5.63904,5.63907,11000000.0
2007-03-13 22:24:00,5.6393,5.64022,5.63907,5.63963,16000000.0
2007-03-13 22:25:00,5.63969,5.63969,5.63838,5.63927,14000000.0
2007-03-13 22:26:00,5.63923,5.63926,5.63862,5.63862,10000000.0
2007-03-13 22:27:00,5.63948,5.63978,5.63849,5.63849,14000000.0
2007-03-13 22:28:00,5.63895,5.63981,5.6387,5.63888,12000000.0
2007-03-13 22:29:00,5.63907,5.64016,5.63797,5.64016,13000000.0
2007-03-13 22:30:00,5.63953,5.6401,5.63919,5.6401,8000000.0
2007-03-13 22:31:00,5.6398,5.6403,5.63926,5.6403,11000000.0
2007-03-13 22:32:00,5.63965,5.64087,5.63914,5.64012,20000000.0
2007-03-13 22:33:00,5.63978,5.64017,5.6392,5.64009,11000000.0
2007-03-13 22:34:00,5.63892,5.64155,5.63892,5.64076,10000000.0
2007-03-13 22:35:00,5.64055,5.64075,5.63917,5.63976,13000000.0
2007-03-13 22:36:00,5.64004,5.64067,5.63916,5.64053,9000000.0
2007-03-13 22:37:00,5.63921,5.64103,5.63921,5.63997,13000000.0
2007-03-13 22:38:00,5.64005,5.6407,5.63956,5.64037,9000000.0
2007-03-13 22:39:00,5.63886,5.63987,5.63869,5.63932,12000000.0
2007-03-13 22:40:00,5.63904,5.64018,5.63904,5.64014,9000000.0
2007-03-13 22:41:00,5.63935,5.64003,5.63876,5.63876,14000000.0
2007-03-13 22:42:00,5.63885,5.63905,5.63885,5.63898,13000000.0
2007-03-13 22:43:00,5.63985,5.64043,5.63939,5.64043,12000000.0
2007-03-13 22:44:00,5.64032,5.64047,5.63897,5.63956,15000000.0
2007-03-13 22:45:00,5.63979,5.64049,5.63924,5.63968,13000000.0
2007-03-13 22:46:00,5.6398,5.63982,5.63874,5.63901,14000000.0
2007-03-13 22:47:00,5.64047,5.64047,5.63887,5.63946,15000000.0
2007-03-13 22:48:00,5.639,5.63964,5.63868,5.63954,13000000.0
2007-03-13 22:49:00,5.63872,5.6394,5.63821,5.63906,13000000.0
2007-03-13 22:50:00,5.63805,5.63825,5.63805,5.63805,15000000.0
2007-03-13 22:51:00,5.63893,5.63916,5.63823,5.63898,14000000.0
2007-03-13 22:52:00,5.63972,5.63972,5.63826,5.6388,9000000.0
2007-03-13 22:53:00,5.63946,5.64028,5.63876,5.6398,15000000.0
2007-03-13 22:54:00,5.63902,5.63978,5.63819,5.63897,17000000.0
2007-03-13 22:55:00,5.63852,5.63951,5.63852,5.63903,16000000.0
2007-03-13 22:56:00,5.63933,5.63953,5.63818,5.63874,13000000.0
2007-03-13 22:57:00,5.64011,5.64011,5.63879,5.63879,8000000.0
2007-03-13 22:58:00,5.63823,5.63878,5.63823,5.6386,8000000.0
2007-03-13 22:59:00,5.63861,5.64038,5.63858,5.6395,19000000.0
2007-03-13 23:00:00,5.63976,5.64003,5.63909,5.63909,10000000.0
2007-03-13 23:01:00,5.63949,5.64007,5.63921,5.64,7000000.0
2007-03-13 23:02:00,5.63999,5.6405,5.63927,5.63953,15000000.0
2007-03-13 23:03:00,5.63968,5.64001,5.6389,5.63897,17000000.0
2007-03-13 23:04:00,5.63929,5.64008,5.63926,5.63949,19000000.0
2007-03-13 23:05:00,5.63885,5.63905,5.63885,5.63885,9000000.0
2007-03-13 23:06:00,5.63995,5.6401,5.6385,5.63869,12000000.0
2007-03-13 23:07:00,5.63914,5.63958,5.63829,5.63829,14000000.0
2007-03-13 23:08:00,5.63902,5.63959,5.63862,5.63915,16000000.0
2007-03-13 23:09:00,5.63936,5.64008,5.63919,5.63963,9000000.0
2007-03-13 23:10:00,5.6392,5.63993,5.63897,5.63944,12000000.0
2007-03-13 23:11:00,5.64012,5.64023,5.6393,5.63962,14000000.0
2007-03-13 23:12:00,5.63905,5.63905,5.63885,5.63885,7000000.0
2007-03-13 23:13:00,5.63816,5.63942,5.63816,5.63924,14000000.0
2007-03-13 23:14:00,5.63908,5.63962,5.63808,5.63853,19000000.0
2007-03-13 23:15:00,5.63816,5.63902,5.63801,5.63847,13000000.0
2007-03-13 23:16:00,5.63856,5.639,5.63781,5.63873,15000000.0
2007-03-13 23:17:00,5.63837,5.63906,5.63801,5.63889,11000000.0
2007-03-13 23:18:00,5.63908,5.6404,5.63809,5.63892,12000000.0
2007-03-13 23:19:00,5.63834,5.63834,5.63668,5.63772,14000000.0
2007-03-13 23:20:00,5.63795,5.63795,5.63681,5.63738,19000000.0
2007-03-13 23:21:00,5.63703,5.63782,5.63703,5.63755,7000000.0
2007-03-13 23:22:00,5.63754,5.63852,5.63712,5.6377,15000000.0
2007-03-13 23:23:00,5.63736,5.63783,5.63719,5.63783,11000000.0
2007-03-13 23:24:00,5.6374,5.63829,5.63699,5.63791,14000000.0
2007-03-13 23:25:00,5.63817,5.63839,5.63748,5.63748,11000000.0
2007-03-13 23:26:00,5.63705,5.63817,5.63658,5.63735,14000000.0
2007-03-13 23:27:00,5.63746,5.63819,5.63729,5.63731,11000000.0
2007-03-13 23:28:00,5.63745,5.6382,5.63708,5.63743,12000000.0
2007-03-13 23:29:00,5.63758,5.63785,5.63658,5.63666,16000000.0
2007-03-13 23:30:00,5.63711,5.63742,5.63658,5.63678,20000000.0
2007-03-13 23:31:00,5.63665,5.63708,5.63602,5.63644,11000000.0
2007-03-13 23:32:00,5.63743,5.63743,5.63475,5.63579,16000000.0
2007-03-13 23:33:00,5.63559,5.63659,5.63559,5.63606,12000000.0
2007-03-13 23:34:00,5.63597,5.63705,5.63564,5.63672,13000000.0
2007-03-13 23:35:00,5.63619,5.63662,5.63558,5.63558,9000000.0
2007-03-13 23:36:00,5.63524,5.63579,5.63524,5.63579,9000000.0
2007-03-13 23:37:00,5.63685,5.63688,5.63614,5.63685,14000000.0
2007-03-13 23:38:00,5.63644,5.63719,5.63614,5.63626,13000000.0
2007-03-13 23:39:00,5.63625,5.63693,5.63532,5.63623,17000000.0
2007-03-13 23:40:00,5.63543,5.6365,5.63543,5.63546,12000000.0
2007-03-13 23:41:00,5.63618,5.63668,5.63537,5.63634,17000000.0
2007-03-13 23:42:00,5.6366,5.63666,5.6358,5.6358,22000000.0
2007-03-13 23:43:00,5.63485,5.63505,5.63485,5.63498,15000000.0
2007-03-13 23:44:00,5.63655,5.63726,5.63571,5.63618,14000000.0
2007-03-13 23:45:00,5.63616,5.63673,5.63555,5.6362,20000000.0
2007-03-13 23:46:00,5.63666,5.63735,5.63614,5.63694,14000000.0
2007-03-13 23:47:00,5.63698,5.63705,5.63635,5.63681,10000000.0
2007-03-13 23:48:00,5.6365,5.63804,5.6365,5.63684,18000000.0
2007-03-13 23:49:00,5.63779,5.63888,5.63727,5.63769,14000000.0
2007-03-13 23:50:00,5.63841,5.63844,5.63767,5.63782,13000000.0
2007-03-13 23:51:00,5.63691,5.63772,5.63684,5.63684,8000000.0
2007-03-13 23:52:00,5.63838,5.63933,5.63791,5.63835,16000000.0
2007-03-13 23:53:00,5.63897,5.63897,5.63782,5.63782,18000000.0
2007-03-13 23:54:00,5.63893,5.63946,5.63805,5.63885,12000000.0
2007-03-13 23:55:00,5.63895,5.63969,5.63867,5.63908,19000000.0
2007-03-13 23:56:00,5.6391,5.64043,5.63909,5.63946,14000000.0
2007-03-13 23:57:00,5.63957,5.64,5.63878,5.63949,16000000.0
2007-03-13 23:58:00,5.63925,5.63993,5.63905,5.63951,13000000.0
2007-03-13 23:59:00,5.63912,5.63977,5.63879,5.63957,14000000.0
2007-03-14 00:00:00,5.63838,5.63838,5.63784,5.63786,17000000.0
2007-03-14 00:01:00,5.63971,5.63971,5.63821,5.63866,12000000.0
2007-03-14 00:02:00,5.63889,5.63916,5.63777,5.63809,15000000.0
2007-03-14 00:03:00,5.63765,5.63765,5.63745,5.63757,14000000.0
2007-03-14 00:04:00,5.63816,5.63954,5.63773,5.63773,12000000.0
2007-03-14 00:05:00,5.63821,5.63947,5.63805,5.63947,12000000.0
2007-03-14 00:06:00,5.63831,5.63925,5.63831,5.63911,12000000.0
2007-03-14 00:07:00,5.63785,5.63914,5.63785,5.6386,11000000.0
2007-03-14 00:08:00,5.6378,5.63801,5.63749,5.63749,15000000.0
2007-03-14 00:09:00,5.63842,5.63876,5.63721,5.6378,12000000.0
2007-03-14 00:10:00,5.63778,5.63848,5.63711,5.63749,19000000.0
2007-03-14 00:11:00,5.63654,5.6379,5.63654,5.63732,8000000.0
2007-03-14 00:12:00,5.6381,5.63822,5.63673,5.63713,9000000.0
2007-03-14 00:13:00,5.6372,5.63822,5.63687,5.63759,13000000.0
2007-03-14 00:14:00,5.63732,5.63736,5.63673,5.63676,14000000.0
2007-03-14 00:15:00,5.63774,5.63854,5.63679,5.63679,12000000.0
2007-03-14 00:16:00,5.63726,5.63851,5.63726,5.63735,12000000.0
2007-03-14 00:17:00,5.63749,5.63781,5.63712,5.63771,10000000.0
2007-03-14 00:18:00,5.63827,5.63857,5.63751,5.63758,19000000.0
2007-03-14 00:19:00,5.63761,5.63763,5.637,5.637,12000000.0
2007-03-14 00:20:00,5.6383,5.6386,5.63785,5.63793,11000000.0
2007-03-14 00:21:00,5.63763,5.63891,5.63763,5.63811,14000000.0
2007-03-14 00:22:00,5.63809,5.63842,5.63731,5.63803,13000000.0
2007-03-14 00:23:00,5.63819,5.63902,5.63793,5.63815,13000000.0
2007-03-14 00:24:00,5.63879,5.63923,5.63766,5.63766,9000000.0
2007-03-14 00:25:00,5.6388,5.63941,5.63836,5.6387,13000000.0
2007-03-14 00:26:00,5.63885,5.63905,5.63885,5.63885,14000000.0
2007-03-14 00:27:00,5.63812,5.63854,5.63733,5.63813,15000000.0
2007-03-14 00:28:00,5.638,5.638,5.63691,5.63691,7000000.0
2007-03-14 00:29:00,5.63835,5.63878,5.63788,5.63809,17000000.0
2007-03-14 00:30:00,5.63784,5.63849,5.63732,5.63766,9000000.0
2007-03-14 00:31:00,5.63844,5.63913,5.63823,5.63829,13000000.0
2007-03-14 00:32:00,5.63847,5.63852,5.63765,5.63792,8000000.0
2007-03-14 00:33:00,5.63787,5.63854,5.63717,5.63717,19000000.0
2007-03-14 00:34:00,5.63841,5.63906,5.63748,5.63854,15000000.0
2007-03-14 00:35:00,5.63722,5.63855,5.63722,5.63743,12000000.0
2007-03-14 00:36:00,5.63863,5.63863,5.63732,5.63734,15000000.0
2007-03-14 00:37:00,5.63765,5.63871,5.63745,5.63838,15000000.0
2007-03-14 00:38:00,5.6376,5.63906,5.6376,5.63871,18000000.0
2007-03-14 00:39:00,5.63833,5.63878,5.63747,5.63784,20000000.0
2007-03-14 00:40:00,5.63852,5.63862,5.63755,5.63809,10000000.0
2007-03-14 00:41:00,5.63821,5.6388,5.63787,5.63837,9000000.0
2007-03-14 00:42:00,5.63776,5.63897,5.63776,5.63847,16000000.0
2007-03-14 00:43:00,5.63933,5.63933,5.6382,5.63867,16000000.0
2007-03-14 00:44:00,5.63842,5.63874,5.63767,5.63855,10000000.0
2007-03-14 00:45:00,5.63939,5.63939,5.6374,5.63801,16000000.0
2007-03-14 00:46:00,5.63687,5.63695,5.63675,5.63688,12000000.0
2007-03-14 00:47:00,5.63771,5.63837,5.63732,5.63819,8000000.0
2007-03-14 00:48:00,5.63831,5.63867,5.63721,5.63805,16000000.0
2007-03-14 00:49:00,5.63837,5.6387,5.63754,5.63833,11000000.0
2007-03-14 00:50:00,5.63811,5.63888,5.63805,5.63805,9000000.0
2007-03-14 00:51:00,5.63955,5.64002,5.63887,5.63955,9000000.0
2007-03-14 00:52:00,5.64032,5.64032,5.63891,5.63891,18000000.0
2007-03-14 00:53:00,5.63978,5.6412,5.63978,5.6412,12000000.0
2007-03-14 00:54:00,5.64081,5.6411,5.63949,5.63981,12000000.0
2007-03-14 00:55:00,5.64047,5.64115,5.63988,5.64005,11000000.0
2007-03-14 00:56:00,5.64076,5.64123,5.63943,5.64031,14000000.0
2007-03-14 00:57:00,5.63997,5.64054,5.63881,5.63939,15000000.0
2007-03-14 00:58:00,5.63998,5.6403,5.63945,5.63983,9000000.0
2007-03-14 00:59:00,5.64028,5.64133,5.63935,5.6408,17000000.0
2007-03-14 01:00:00,5.6406,5.64127,5.63931,5.63958,12000000.0
2007-03-14 01:01:00,5.63894,5.6401,5.63865,5.63865,15000000.0
2007-03-14 01:02:00,5.63943,5.63986,5.63838,5.63838,10000000.0
2007-03-14 01:03:00,5.63852,5.63862,5.63827,5.63862,13000000.0
2007-03-14 01:04:00,5.63955,5.64006,5.63896,5.63911,13000000.0
2007-03-14 01:05:00,5.63961,5.64001,5.63895,5.63928,13000000.0
2007-03-14 01:06:00,5.63875,5.63875,5.63855,5.63855,12000000.0
2007-03-14 01:07:00,5.6399,5.64082,5.6392,5.64082,13000000.0
2007-03-14 01:08:00,5.64048,5.6411,5.63996,5.64026,15000000.0
2007-03-14 01:09:00,5.63974,5.64083,5.63973,5.64004,17000000.0
2007-03-14 01:10:00,5.64007,5.64037,5.63969,5.63999,10000000.0
2007-03-14 01:11:00,5.64008,5.64115,5.63995,5.64059,11000000.0
2007-03-14 01:12:00,5.64009,5.64009,5.63951,5.63951,10000000.0
2007-03-14 01:13:00,5.63943,5.64026,5.63921,5.64011,11000000.0
2007-03-14 01:14:00,5.63977,5.64019,5.63901,5.63981,13000000.0
2007-03-14 01:15:00,5.63954,5.64015,5.63946,5.64011,9000000.0
2007-03-14 01:16:00,5.63931,5.6397,5.63843,5.63861,12000000.0
2007-03-14 01:17:00,5.63916,5.63946,5.63825,5.63852,11000000.0
2007-03-14 01:18:00,5.63965,5.6414,5.63896,5.64091,12000000.0
2007-03-14 01:19:00,5.64126,5.64126,5.63941,5.64009,19000000.0
2007-03-14 01:20:00,5.64105,5.64105,5.64003,5.64013,11000000.0
2007-03-14 01:21:00,5.64029,5.64107,5.6396,5.64031,12000000.0
2007-03-14 01:22:00,5.64015,5.64145,5.63979,5.64145,9000000.0
2007-03-14 01:23:00,5.64112,5.64155,5.64017,5.64084,13000000.0
2007-03-14 01:24:00,5.64078,5.64184,5.63981,5.63981,14000000.0
2007-03-14 01:25:00,5.63998,5.64078,5.63976,5.64056,11000000.0
2007-03-14 01:26:00,5.64089,5.64196,5.64026,5.64196,10000000.0
2007-03-14 01:27:00,5.64145,5.64194,5.64029,5.64086,17000000.0
2007-03-14 01:28:00,5.64015,5.64175,5.64015,5.64089,13000000.0
2007-03-14 01:29:00,5.64054,5.64196,5.64015,5.64015,19000000.0
2007-03-14 01:30:00,5.64106,5.64137,5.64033,5.64093,15000000.0
2007-03-14 01:31:00,5.64082,5.64134,5.6402,5.64083,15000000.0
2007-03-14 01:32:00,5.6405,5.64135,5.64045,5.641,12000000.0
2007-03-14 01:33:00,5.64014,5.64103,5.64009,5.64072,8000000.0
2007-03-14 01:34:00,5.64074,5.64143,5.64003,5.64143,18000000.0
2007-03-14 01:35:00,5.64094,5.6415,5.64007,5.64055,12000000.0
2007-03-14 01:36:00,5.64042,5.64124,5.63959,5.64063,16000000.0
2007-03-14 01:37:00,5.64104,5.64209,5.63994,5.64161,15000000.0
2007-03-14 01:38:00,5.64163,5.64229,5.64091,5.64126,18000000.0
2007-03-14 01:39:00,5.6416,5.64255,5.6412,5.64255,10000000.0
2007-03-14 01:40:00,5.64178,5.64241,5.64141,5.64178,11000000.0
2007-03-14 01:41:00,5.64274,5.64383,5.64195,5.64209,16000000.0
2007-03-14 01:42:00,5.64277,5.64339,5.64192,5.64192,14000000.0
2007-03-14 01:43:00,5.64285,5.6431,5.64162,5.6431,16000000.0
2007-03-14 01:44:00,5.64199,5.64306,5.64199,5.64246,15000000.0
2007-03-14 01:45:00,5.64301,5.64377,5.64278,5.64371,16000000.0
2007-03-14 01:46:00,5.64357,5.64389,5.64296,5.64321,9000000.0
2007-03-14 01:47:00,5.64284,5.64409,5.64284,5.64355,17000000.0
2007-03-14 01:48:00,5.64313,5.64423,5.64232,5.64342,16000000.0
2007-03-14 01:49:00,5.64343,5.64401,5.64295,5.64295,10000000.0
2007-03-14 01:50:00,5.64347,5.6442,5.64328,5.64393,11000000.0
2007-03-14 01:51:00,5.64389,5.64389,5.64259,5.64276,12000000.0
2007-03-14 01:52:00,5.64299,5.64398,5.64262,5.64398,12000000.0
2007-03-14 01:53:00,5.64303,5.64368,5.64209,5.64368,18000000.0
2007-03-14 01:54:00,5.64267,5.64337,5.64213,5.64254,14000000.0
2007-03-14 01:55:00,5.64244,5.64314,5.64221,5.64275,18000000.0
2007-03-14 01:56:00,5.64352,5.64381,5.64259,5.64359,8000000.0
2007-03-14 01:57:00,5.64342,5.64363,5.64256,5.64302,13000000.0
2007-03-14 01:58:00,5.64225,5.64225,5.64205,5.64218,11000000.0
2007-03-14 01:59:00,5.64203,5.64374,5.64203,5.64249,11000000.0
2007-03-14 02:00:00,5.64288,5.64299,5.64156,5.64269,16000000.0
2007-03-14 02:01:00,5.64188,5.64247,5.64102,5.6413,21000000.0
2007-03-14 02:02:00,5.64151,5.64151,5.64045,5.64068,10000000.0
2007-03-14 02:03:00,5.64117,5.64214,5.64088,5.64088,8000000.0
2007-03-14 02:04:00,5.64181,5.64217,5.64152,5.64152,14000000.0
2007-03-14 02:05:00,5.64297,5.64341,5.64239,5.6431,14000000.0
2007-03-14 02:06:00,5.64278,5.64332,5.6418,5.64273,15000000.0
2007-03-14 02:07:00,5.64252,5.64299,5.64211,5.64282,10000000.0
2007-03-14 02:08:00,5.6425,5.64325,5.64145,5.64176,16000000.0
2007-03-14 02:09:00,5.64165,5.64287,5.64123,5.64221,18000000.0
2007-03-14 02:10:00,5.64176,5.64319,5.64176,5.64242,16000000.0
2007-03-14 02:11:00,5.64214,5.64362,5.64214,5.64256,14000000.0
2007-03-14 02:12:00,5.64326,5.64326,5.64143,5.64144,10000000.0
2007-03-14 02:13:00,5.64176,5.64197,5.64025,5.64146,15000000.0
2007-03-14 02:14:00,5.64202,5.64302,5.64156,5.64177,19000000.0
2007-03-14 02:15:00,5.64305,5.64305,5.64154,5.64154,12000000.0
2007-03-14 02:16:00,5.64189,5.64288,5.64097,5.64154,18000000.0
2007-03-14 02:17:00,5.64116,5.6426,5.64116,5.64143,14000000.0
2007-03-14 02:18:00,5.64187,5.64279,5.64094,5.6424,12000000.0
2007-03-14 02:19:00,5.64184,5.6419,5.64056,5.64083,14000000.0
2007-03-14 02:20:00,5.64139,5.64242,5.64078,5.64127,13000000.0
2007-03-14 02:21:00,5.64111,5.64226,5.64088,5.64156,15000000.0
2007-03-14 02:22:00,5.64103,5.64223,5.64052,5.64188,13000000.0
2007-03-14 02:23:00,5.64211,5.6429,5.64186,5.64188,16000000.0
2007-03-14 02:24:00,5.64245,5.64279,5.64039,5.6405,17000000.0
2007-03-14 02:25:00,5.64126,5.64126,5.64029,5.6411,10000000.0
2007-03-14 02:26:00,5.63974,5.64075,5.63904,5.63967,13000000.0
2007-03-14 02:27:00,5.64041,5.64099,5.64009,5.64085,7000000.0
2007-03-14 02:28:00,5.64088,5.64118,5.64028,5.64075,9000000.0
2007-03-14 02:29:00,5.64145,5.64145,5.64,5.64074,20000000.0
2007-03-14 02:30:00,5.64059,5.64105,5.63968,5.64071,11000000.0
2007-03-14 02:31:00,5.64125,5.64133,5.64062,5.64062,9000000.0
2007-03-14 02:32:00,5.64105,5.64165,5.64101,5.64101,13000000.0
2007-03-14 02:33:00,5.64068,5.64163,5.6404,5.6404,14000000.0
2007-03-14 02:34:00,5.6404,5.64099,5.63971,5.64055,17000000.0
2007-03-14 02:35:00,5.64004,5.64127,5.64004,5.64058,15000000.0
2007-03-14 02:36:00,5.64075,5.6418,5.64039,5.64102,14000000.0
2007-03-14 02:37:00,5.64022,5.64161,5.6402,5.64096,13000000.0
2007-03-14 02:38:00,5.64107,5.64165,5.64032,5.64088,14000000.0
2007-03-14 02:39:00,5.64109,5.64132,5.64024,5.64114,15000000.0
2007-03-14 02:40:00,5.6403,5.64093,5.63938,5.64093,12000000.0
2007-03-14 02:41:00,5.63931,5.64052,5.63926,5.64008,13000000.0
2007-03-14 02:42:00,5.6393,5.63967,5.63786,5.63951,16000000.0
2007-03-14 02:43:00,5.63784,5.64016,5.63784,5.64016,18000000.0
2007-03-14 02:44:00,5.63873,5.64053,5.63863,5.64012,10000000.0
2007-03-14 02:45:00,5.63982,5.64009,5.63866,5.63866,14000000.0
2007-03-14 02:46:00,5.63847,5.63911,5.6376,5.63863,18000000.0
2007-03-14 02:47:00,5.63883,5.64016,5.63805,5.63881,17000000.0
2007-03-14 02:48:00,5.63852,5.63904,5.63804,5.63857,7000000.0
2007-03-14 02:49:00,5.63905,5.64018,5.63835,5.6388,13000000.0
2007-03-14 02:50:00,5.63983,5.64028,5.63849,5.64021,14000000.0
2007-03-14 02:51:00,5.63926,5.64024,5.63897,5.64024,15000000.0
2007-03-14 02:52:00,5.63981,5.64055,5.63914,5.64014,15000000.0
2007-03-14 02:53:00,5.63932,5.64085,5.63931,5.64085,9000000.0
2007-03-14 02:54:00,5.64076,5.64076,5.63938,5.64024,13000000.0
2007-03-14 02:55:00,5.6395,5.6396,5.63863,5.6396,11000000.0
2007-03-14 02:56:00,5.63922,5.64009,5.63893,5.64005,18000000.0
2007-03-14 02:57:00,5.64058,5.64061,5.63921,5.64055,13000000.0
2007-03-14 02:58:00,5.64033,5.64081,5.63985,5.64036,9000000.0
2007-03-14 02:59:00,5.64065,5.64098,5.63932,5.64007,14000000.0
2007-03-14 03:00:00,5.63958,5.64045,5.63952,5.64019,11000000.0
2007-03-14 03:01:00,5.64007,5.64041,5.63956,5.63956,11000000.0
2007-03-14 03:02:00,5.64048,5.64096,5.63958,5.64096,11000000.0
2007-03-14 03:03:00,5.64109,5.64154,5.64012,5.64112,23000000.0
2007-03-14 03:04:00,5.64009,5.64093,5.64009,5.64055,11000000.0
2007-03-14 03:05:00,5.64055,5.64115,5.63968,5.64022,17000000.0
2007-03-14 03:06:00,5.63999,5.64026,5.63954,5.63954,9000000.0
2007-03-14 03:07:00,5.6401,5.64065,5.63936,5.64065,15000000.0
2007-03-14 03:08:00,5.64014,5.64076,5.63977,5.64045,12000000.0
2007-03-14 03:09:00,5.64012,5.64092,5.63963,5.6406,15000000.0
2007-03-14 03:10:00,5.64012,5.64012,5.63882,5.63902,19000000.0
2007-03-14 03:11:00,5.63912,5.6403,5.63912,5.64018,15000000.0
2007-03-14 03:12:00,5.6393,5.63999,5.63915,5.63939,18000000.0
2007-03-14 03:13:00,5.6395,5.63982,5.63873,5.6392,18000000.0
2007-03-14 03:14:00,5.63949,5.63979,5.63876,5.63896,10000000.0
2007-03-14 03:15:00,5.63845,5.63963,5.63845,5.63927,7000000.0
2007-03-14 03:16:00,5.63982,5.63982,5.63935,5.63935,8000000.0
2007-03-14 03:17:00,5.63972,5.63993,5.63907,5.63969,10000000.0
2007-03-14 03:18:00,5.64004,5.64041,5.63917,5.63991,15000000.0
2007-03-14 03:19:00,5.63954,5.64049,5.63932,5.64033,10000000.0
2007-03-14 03:20:00,5.64009,5.64078,5.63933,5.64007,16000000.0
2007-03-14 03:21:00,5.63999,5.64039,5.63913,5.64039,11000000.0
2007-03-14 03:22:00,5.6401,5.6401,5.63893,5.6392,10000000.0
2007-03-14 03:23:00,5.63887,5.63913,5.63821,5.63879,12000000.0
2007-03-14 03:24:00,5.63903,5.63903,5.63762,5.63762,13000000.0
2007-03-14 03:25:00,5.63802,5.63871,5.6378,5.6378,11000000.0
2007-03-14 03:26:00,5.63882,5.63914,5.63755,5.63755,13000000.0
2007-03-14 03:27:00,5.63904,5.63924,5.6377,5.63869,14000000.0
2007-03-14 03:28:00,5.63862,5.63917,5.63823,5.63881,18000000.0
2007-03-14 03:29:00,5.63811,5.63865,5.63763,5.63816,15000000.0
2007-03-14 03:30:00,5.63862,5.63881,5.638,5.638,10000000.0
2007-03-14 03:31:00,5.63821,5.63957,5.63806,5.63909,13000000.0
2007-03-14 03:32:00,5.63897,5.63897,5.63807,5.63863,16000000.0
2007-03-14 03:33:00,5.63863,5.63949,5.63833,5.63949,13000000.0
2007-03-14 03:34:00,5.63859,5.63909,5.6381,5.63878,16000000.0
2007-03-14 03:35:00,5.63861,5.63924,5.63823,5.63912,10000000.0
2007-03-14 03:36:00,5.63817,5.63919,5.63815,5.63847,11000000.0
2007-03-14 03:37:00,5.63879,5.63967,5.63793,5.63896,13000000.0
2007-03-14 03:38:00,5.63944,5.63978,5.63904,5.63963,13000000.0
2007-03-14 03:39:00,5.63922,5.63988,5.63859,5.63945,13000000.0
2007-03-14 03:40:00,5.63931,5.63953,5.63851,5.63901,12000000.0
2007-03-14 03:41:00,5.63968,5.64006,5.63912,5.63971,16000000.0
2007-03-14 03:42:00,5.63953,5.64004,5.63909,5.63983,21000000.0
2007-03-14 03:43:00,5.64019,5.6405,5.63884,5.63976,18000000.0
2007-03-14 03:44:00,5.64068,5.64141,5.63979,5.64036,15000000.0
2007-03-14 03:45:00,5.64106,5.64195,5.64038,5.64195,9000000.0
2007-03-14 03:46:00,5.64125,5.64181,5.64072,5.64117,8000000.0
2007-03-14 03:47:00,5.64182,5.64208,5.641,5.64205,11000000.0
2007-03-14 03:48:00,5.64167,5.642,5.641,5.642,9000000.0
2007-03-14 03:49:00,5.64182,5.64182,5.64067,5.64115,16000000.0
2007-03-14 03:50:00,5.64111,5.64161,5.64048,5.64131,19000000.0
2007-03-14 03:51:00,5.64137,5.64137,5.64011,5.64069,9000000.0
2007-03-14 03:52:00,5.64041,5.64151,5.64002,5.64151,19000000.0
2007-03-14 03:53:00,5.64051,5.64112,5.64024,5.64074,10000000.0
2007-03-14 03:54:00,5.64109,5.64165,5.64029,5.64141,17000000.0
2007-03-14 03:55:00,5.64146,5.64148,5.64044,5.64083,16000000.0
2007-03-14 03:56:00,5.64065,5.64085,5.64062,5.64072,7000000.0
2007-03-14 03:57:00,5.64198,5.64198,5.64089,5.64142,11000000.0
2007-03-14 03:58:00,5.64097,5.64225,5.64077,5.6414,12000000.0
2007-03-14 03:59:00,5.64145,5.64262,5.64127,5.64208,17000000.0
2007-03-14 04:00:00,5.64203,5.64257,5.64125,5.64257,12000000.0
2007-03-14 04:01:00,5.64215,5.64278,5.64179,5.64232,16000000.0
2007-03-14 04:02:00,5.64197,5.64275,5.64172,5.64239,14000000.0
2007-03-14 04:03:00,5.64259,5.64317,5.64173,5.64215,12000000.0
2007-03-14 04:04:00,5.64202,5.64277,5.64154,5.64208,16000000.0
2007-03-14 04:05:00,5.64259,5.64313,5.64114,5.64294,13000000.0
2007-03-14 04:06:00,5.64286,5.64341,5.64225,5.64288,16000000.0
2007-03-14 04:07:00,5.6428,5.64338,5.6421,5.64285,13000000.0
2007-03-14 04:08:00,5.6425,5.64373,5.6425,5.64351,14000000.0
2007-03-14 04:09:00,5.64357,5.64384,5.64298,5.64351,10000000.0
2007-03-14 04:10:00,5.64341,5.64383,5.64241,5.64241,12000000.0
2007-03-14 04:11:00,5.64323,5.64358,5.64188,5.64188,14000000.0
2007-03-14 04:12:00,5.64268,5.64334,5.64218,5.64256,19000000.0
2007-03-14 04:13:00,5.64263,5.64351,5.6422,5.6433,20000000.0
2007-03-14 04:14:00,5.64272,5.643,5.64149,5.64149,12000000.0
2007-03-14 04:15:00,5.6423,5.6423,5.64158,5.64162,8000000.0
2007-03-14 04:16:00,5.64123,5.64216,5.64089,5.64089,13000000.0
2007-03-14 04:17:00,5.64149,5.64225,5.6412,5.64194,15000000.0
2007-03-14 04:18:00,5.64177,5.6425,5.64132,5.64245,9000000.0
2007-03-14 04:19:00,5.64252,5.64287,5.64157,5.64254,12000000.0
2007-03-14 04:20:00,5.64203,5.64299,5.64188,5.64288,9000000.0
2007-03-14 04:21:00,5.64319,5.6437,5.64257,5.64261,17000000.0
2007-03-14 04:22:00,5.64342,5.64342,5.64197,5.64218,14000000.0
2007-03-14 04:23:00,5.64226,5.6431,5.64216,5.64242,10000000.0
2007-03-14 04:24:00,5.64302,5.64382,5.64234,5.64285,12000000.0
2007-03-14 04:25:00,5.64378,5.64387,5.64289,5.64318,10000000.0
2007-03-14 04:26:00,5.64258,5.64372,5.64248,5.64347,7000000.0
2007-03-14 04:27:00,5.64284,5.64343,5.6423,5.64343,15000000.0
2007-03-14 04:28:00,5.6433,5.6433,5.64212,5.64264,7000000.0
2007-03-14 04:29:00,5.6425,5.64303,5.64198,5.6422,14000000.0
2007-03-14 04:30:00,5.64305,5.64329,5.64217,5.64329,11000000.0
2007-03-14 04:31:00,5.64209,5.64315,5.64167,5.64167,15000000.0
2007-03-14 04:32:00,5.64265,5.6434,5.64212,5.64339,17000000.0
2007-03-14 04:33:00,5.64314,5.64336,5.64245,5.64306,14000000.0
2007-03-14 04:34:00,5.64263,5.64275,5.64216,5.64252,9000000.0
2007-03-14 04:35:00,5.64276,5.64315,5.64242,5.64242,12000000.0
2007-03-14 04:36:00,5.64269,5.64305,5.64247,5.64251,12000000.0
2007-03-14 04:37:00,5.64154,5.64275,5.64154,5.64267,12000000.0
2007-03-14 04:38:00,5.64235,5.64366,5.64235,5.64291,11000000.0
2007-03-14 04:39:00,5.64305,5.64352,5.64251,5.64298,17000000.0
2007-03-14 04:40:00,5.64264,5.64332,5.64241,5.64257,9000000.0
2007-03-14 04:41:00,5.64377,5.64385,5.64365,5.64365,10000000.0
2007-03-14 04:42:00,5.64327,5.64359,5.64279,5.64309,8000000.0
2007-03-14 04:43:00,5.64223,5.64326,5.64218,5.6429,18000000.0
2007-03-14 04:44:00,5.64296,5.64341,5.64236,5.64318,9000000.0
2007-03-14 04:45:00,5.64219,5.64351,5.64219,5.64335,9000000.0
2007-03-14 04:46:00,5.64259,5.64357,5.64259,5.64262,16000000.0
2007-03-14 04:47:00,5.64311,5.64352,5.64233,5.64351,12000000.0
2007-03-14 04:48:00,5.6426,5.64329,5.6426,5.64308,10000000.0
2007-03-14 04:49:00,5.64245,5.64367,5.64245,5.64286,16000000.0
2007-03-14 04:50:00,5.64235,5.64359,5.64235,5.64275,16000000.0
2007-03-14 04:51:00,5.64331,5.64331,5.64184,5.64184,20000000.0
2007-03-14 04:52:00,5.64235,5.64266,5.64188,5.64192,13000000.0
2007-03-14 04:53:00,5.64223,5.64225,5.64116,5.64116,11000000.0
2007-03-14 04:54:00,5.64285,5.64285,5.64265,5.64278,11000000.0
2007-03-14 04:55:00,5.64223,5.64242,5.6421,5.64213,12000000.0
2007-03-14 04:56:00,5.64142,5.64265,5.64142,5.64214,16000000.0
2007-03-14 04:57:00,5.64227,5.64281,5.64227,5.64281,7000000.0
2007-03-14 04:58:00,5.6422,5.64235,5.64185,5.64185,13000000.0
2007-03-14 04:59:00,5.64229,5.6425,5.64211,5.64219,17000000.0
2007-03-14 05:00:00,5.64173,5.64179,5.64106,5.64122,10000000.0
2007-03-14 05:01:00,5.64121,5.64219,5.64101,5.64101,13000000.0
2007-03-14 05:02:00,5.64209,5.64209,5.64049,5.64103,18000000.0
2007-03-14 05:03:00,5.64143,5.64189,5.6408,5.64133,9000000.0
2007-03-14 05:04:00,5.64067,5.64225,5.64057,5.64096,12000000.0
2007-03-14 05:05:00,5.64224,5.64235,5.64135,5.64162,10000000.0
2007-03-14 05:06:00,5.64195,5.6425,5.64112,5.64198,20000000.0
2007-03-14 05:07:00,5.64227,5.64258,5.64182,5.64258,10000000.0
2007-03-14 05:08:00,5.64188,5.64264,5.64139,5.64191,17000000.0
2007-03-14 05:09:00,5.64193,5.64246,5.64167,5.64214,15000000.0
2007-03-14 05:10:00,5.64221,5.64232,5.64157,5.64157,10000000.0
2007-03-14 05:11:00,5.64209,5.64241,5.64124,5.64201,16000000.0
2007-03-14 05:12:00,5.64207,5.64233,5.64145,5.64169,7000000.0
2007-03-14 05:13:00,5.64229,5.64234,5.64142,5.64181,12000000.0
2007-03-14 05:14:00,5.64186,5.6424,5.64163,5.64199,14000000.0
2007-03-14 05:15:00,5.64258,5.64258,5.641,5.641,16000000.0
2007-03-14 05:16:00,5.64217,5.64234,5.64102,5.64192,15000000.0
2007-03-14 05:17:00,5.64121,5.64223,5.64121,5.64184,10000000.0
2007-03-14 05:18:00,5.64125,5.64244,5.6412,5.64241,13000000.0
2007-03-14 05:19:00,5.64183,5.64245,5.64139,5.64139,13000000.0
2007-03-14 05:20:00,5.64238,5.64238,5.64124,5.64202,20000000.0
2007-03-14 05:21:00,5.64168,5.64227,5.64121,5.64149,9000000.0
2007-03-14 05:22:00,5.64158,5.64201,5.64054,5.64095,17000000.0
2007-03-14 05:23:00,5.64121,5.64166,5.64076,5.64126,14000000.0
2007-03-14 05:24:00,5.64171,5.64171,5.64055,5.64127,19000000.0
2007-03-14 05:25:00,5.64089,5.64149,5.64061,5.64149,13000000.0
2007-03-14 05:26:00,5.63984,5.64165,5.63984,5.64088,13000000.0
2007-03-14 05:27:00,5.64185,5.64223,5.64069,5.64069,13000000.0
2007-03-14 05:28:00,5.64154,5.6418,5.64069,5.6418,10000000.0
2007-03-14 05:29:00,5.64154,5.642,5.641,5.64158,17000000.0
2007-03-14 05:30:00,5.6415,5.64198,5.64091,5.64148,21000000.0
2007-03-14 05:31:00,5.64146,5.64179,5.64048,5.64075,13000000.0
2007-03-14 05:32:00,5.64125,5.6419,5.64058,5.64091,16000000.0
2007-03-14 05:33:00,5.64053,5.64162,5.64042,5.64096,13000000.0
2007-03-14 05:34:00,5.64037,5.64149,5.63973,5.64085,13000000.0
2007-03-14 05:35:00,5.64097,5.64147,5.64022,5.64106,14000000.0
2007-03-14 05:36:00,5.64101,5.64134,5.6404,5.64088,18000000.0
2007-03-14 05:37:00,5.64158,5.64175,5.64071,5.64128,12000000.0
2007-03-14 05:38:00,5.64129,5.64169,5.64045,5.64077,13000000.0
2007-03-14 05:39:00,5.6413,5.64193,5.64093,5.64137,21000000.0
2007-03-14 05:40:00,5.64142,5.64184,5.64071,5.64101,14000000.0
2007-03-14 05:41:00,5.64094,5.64138,5.64029,5.64108,13000000.0
2007-03-14 05:42:00,5.64096,5.64132,5.64029,5.64029,8000000.0
2007-03-14 05:43:00,5.6404,5.64089,5.63978,5.6406,13000000.0
2007-03-14 05:44:00,5.64028,5.6403,5.6393,5.63997,13000000.0
2007-03-14 05:45:00,5.63961,5.6408,5.63923,5.63923,24000000.0
2007-03-14 05:46:00,5.64039,5.64084,5.63975,5.64078,14000000.0
2007-03-14 05:47:00,5.64026,5.64096,5.64007,5.64007,11000000.0
2007-03-14 05:48:00,5.6402,5.64092,5.64,5.64051,18000000.0
2007-03-14 05:49:00,5.63985,5.64015,5.63938,5.63963,10000000.0
2007-03-14 05:50:00,5.63991,5.64017,5.63913,5.63937,10000000.0
2007-03-14 05:51:00,5.63881,5.6403,5.63875,5.64026,11000000.0
2007-03-14 05:52:00,5.64047,5.6407,5.63944,5.64057,19000000.0
2007-03-14 05:53:00,5.64043,5.64043,5.64019,5.64037,15000000.0
2007-03-14 05:54:00,5.63994,5.64086,5.63994,5.6403,7000000.0
2007-03-14 05:55:00,5.64029,5.64029,5.63947,5.63947,12000000.0
2007-03-14 05:56:00,5.64061,5.64104,5.64003,5.64056,16000000.0
2007-03-14 05:57:00,5.64067,5.64071,5.6397,5.64022,11000000.0
2007-03-14 05:58:00,5.64014,5.64093,5.63942,5.64037,22000000.0
2007-03-14 05:59:00,5.64058,5.64097,5.63967,5.64007,9000000.0
2007-03-14 06:00:00,5.63998,5.64092,5.63984,5.63984,17000000.0
2007-03-14 06:01:00,5.64004,5.6409,5.63904,5.63979,18000000.0
2007-03-14 06:02:00,5.6395,5.64002,5.63875,5.63968,18000000.0
2007-03-14 06:03:00,5.639,5.63996,5.63897,5.63996,16000000.0
2007-03-14 06:04:00,5.63851,5.63945,5.63843,5.63945,8000000.0
2007-03-14 06:05:00,5.63884,5.63938,5.63855,5.63855,10000000.0
2007-03-14 06:06:00,5.6385,5.63979,5.6385,5.63914,27000000.0
2007-03-14 06:07:00,5.63917,5.6394,5.63815,5.63896,17000000.0
2007-03-14 06:08:00,5.63873,5.63912,5.63806,5.63858,14000000.0
2007-03-14 06:09:00,5.6384,5.63958,5.63815,5.63902,13000000.0
2007-03-14 06:10:00,5.6388,5.63951,5.63799,5.63887,14000000.0
2007-03-14 06:11:00,5.63829,5.64056,5.63808,5.63985,16000000.0
2007-03-14 06:12:00,5.63983,5.64028,5.63806,5.63855,17000000.0
2007-03-14 06:13:00,5.63876,5.63942,5.63818,5.63874,14000000.0
2007-03-14 06:14:00,5.63891,5.63904,5.63818,5.63877,12000000.0
2007-03-14 06:15:00,5.63811,5.63885,5.6378,5.63877,13000000.0
2007-03-14 06:16:00,5.63823,5.63942,5.63773,5.63821,14000000.0
2007-03-14 06:17:00,5.63872,5.63876,5.6376,5.63811,11000000.0
2007-03-14 06:18:00,5.63859,5.63883,5.63745,5.63819,12000000.0
2007-03-14 06:19:00,5.63771,5.63874,5.63771,5.63841,19000000.0
2007-03-14 06:20:00,5.63735,5.63905,5.63735,5.63808,11000000.0
2007-03-14 06:21:00,5.63729,5.63754,5.63657,5.63733,9000000.0
2007-03-14 06:22:00,5.63707,5.63756,5.63658,5.63694,22000000.0
2007-03-14 06:23:00,5.63757,5.63828,5.63679,5.63684,18000000.0
2007-03-14 06:24:00,5.63764,5.6385,5.63722,5.63825,8000000.0
2007-03-14 06:25:00,5.63814,5.6389,5.63768,5.63833,9000000.0
2007-03-14 06:26:00,5.63795,5.63867,5.63745,5.63867,13000000.0
2007-03-14 06:27:00,5.63844,5.63844,5.63727,5.63802,15000000.0
2007-03-14 06:28:00,5.63748,5.63762,5.637,5.63754,18000000.0
2007-03-14 06:29:00,5.63746,5.63774,5.63745,5.63755,16000000.0
2007-03-14 06:30:00,5.63776,5.63836,5.63679,5.63836,10000000.0
2007-03-14 06:31:00,5.63783,5.63849,5.63727,5.6383,13000000.0
2007-03-14 06:32:00,5.63901,5.63944,5.63817,5.63944,10000000.0
2007-03-14 06:33:00,5.63964,5.63967,5.63834,5.63932,10000000.0
2007-03-14 06:34:00,5.63827,5.63916,5.63781,5.63829,15000000.0
2007-03-14 06:35:00,5.63839,5.63874,5.63788,5.63795,13000000.0
2007-03-14 06:36:00,5.63833,5.63892,5.63754,5.63763,23000000.0
2007-03-14 06:37:00,5.63871,5.63871,5.63795,5.6383,11000000.0
2007-03-14 06:38:00,5.63746,5.63874,5.63746,5.6383,17000000.0
2007-03-14 06:39:00,5.63778,5.63833,5.63746,5.63792,8000000.0
2007-03-14 06:40:00,5.63788,5.63833,5.63749,5.63813,15000000.0
2007-03-14 06:41:00,5.63794,5.63817,5.63748,5.638,15000000.0
2007-03-14 06:42:00,5.63768,5.63837,5.63749,5.63784,16000000.0
2007-03-14 06:43:00,5.63775,5.63795,5.63775,5.63775,12000000.0
2007-03-14 06:44:00,5.63803,5.63863,5.63751,5.63812,13000000.0
2007-03-14 06:45:00,5.63747,5.63856,5.63741,5.63774,14000000.0
2007-03-14 06:46:00,5.63782,5.63839,5.63688,5.63688,12000000.0
2007-03-14 06:47:00,5.63758,5.63834,5.63733,5.63788,11000000.0
2007-03-14 06:48:00,5.63825,5.63825,5.63709,5.63777,15000000.0
2007-03-14 06:49:00,5.63741,5.63836,5.63648,5.63831,17000000.0
2007-03-14 06:50:00,5.63819,5.63848,5.63768,5.63813,13000000.0
2007-03-14 06:51:00,5.63778,5.63859,5.63778,5.63798,8000000.0
2007-03-14 06:52:00,5.63872,5.63884,5.63795,5.638,14000000.0
2007-03-14 06:53:00,5.63884,5.63972,5.63803,5.63964,13000000.0
2007-03-14 06:54:00,5.63924,5.64004,5.63847,5.64004,8000000.0
2007-03-14 06:55:00,5.63925,5.64014,5.63859,5.63962,10000000.0
2007-03-14 06:56:00,5.63909,5.6402,5.63864,5.63981,11000000.0
2007-03-14 06:57:00,5.63906,5.64067,5.63906,5.64034,17000000.0
2007-03-14 06:58:00,5.63984,5.64091,5.63962,5.64074,12000000.0
2007-03-14 06:59:00,5.6404,5.64079,5.63942,5.64017,14000000.0
2007-03-14 07:00:00,5.63891,5.64044,5.63891,5.64009,11000000.0
2007-03-14 07:01:00,5.63991,5.64034,5.63985,5.64012,10000000.0
2007-03-14 07:02:00,5.64019,5.64097,5.63987,5.64084,14000000.0
2007-03-14 07:03:00,5.64058,5.64089,5.64035,5.64059,7000000.0
2007-03-14 07:04:00,5.6405,5.64137,5.63991,5.64068,16000000.0
2007-03-14 07:05:00,5.64044,5.64074,5.63981,5.63992,15000000.0
2007-03-14 07:06:00,5.64006,5.6409,5.63989,5.6406,16000000.0
2007-03-14 07:07:00,5.6402,5.64091,5.63971,5.63974,12000000.0
2007-03-14 07:08:00,5.64027,5.64053,5.63976,5.64019,8000000.0
2007-03-14 07:09:00,5.63966,5.64043,5.63961,5.6399,8000000.0
2007-03-14 07:10:00,5.64022,5.64053,5.63932,5.64053,16000000.0
2007-03-14 07:11:00,5.64038,5.64051,5.63908,5.64018,17000000.0
2007-03-14 07:12:00,5.63978,5.63978,5.63787,5.63787,20000000.0
2007-03-14 07:13:00,5.63884,5.6394,5.63806,5.63898,18000000.0
2007-03-14 07:14:00,5.63814,5.63927,5.63804,5.63926,11000000.0
2007-03-14 07:15:00,5.63845,5.64002,5.63845,5.63862,18000000.0
2007-03-14 07:16:00,5.63919,5.63978,5.63835,5.63926,18000000.0
2007-03-14 07:17:00,5.63935,5.63993,5.6385,5.63933,12000000.0
2007-03-14 07:18:00,5.63899,5.63899,5.63822,5.63822,18000000.0
2007-03-14 07:19:00,5.63954,5.63954,5.63744,5.63824,14000000.0
2007-03-14 07:20:00,5.63883,5.63989,5.63814,5.63873,18000000.0
2007-03-14 07:21:00,5.63931,5.63943,5.63819,5.63893,13000000.0
2007-03-14 07:22:00,5.63834,5.6395,5.63831,5.63831,14000000.0
2007-03-14 07:23:00,5.63918,5.6396,5.63859,5.63928,15000000.0
2007-03-14 07:24:00,5.63901,5.63941,5.63792,5.6387,16000000.0
2007-03-14 07:25:00,5.63893,5.63962,5.63893,5.63929,15000000.0
2007-03-14 07:26:00,5.63885,5.63951,5.63804,5.63847,13000000.0
2007-03-14 07:27:00,5.638,5.63902,5.63767,5.63831,12000000.0
2007-03-14 07:28:00,5.63782,5.63868,5.63687,5.63735,22000000.0
2007-03-14 07:29:00,5.63788,5.63889,5.6377,5.63853,16000000.0
2007-03-14 07:30:00,5.63829,5.63881,5.63806,5.63865,14000000.0
2007-03-14 07:31:00,5.63833,5.63914,5.63822,5.63904,13000000.0
2007-03-14 07:32:00,5.63885,5.63885,5.63865,5.63885,9000000.0
2007-03-14 07:33:00,5.63929,5.63955,5.63929,5.63955,7000000.0
2007-03-14 07:34:00,5.63828,5.63895,5.63714,5.6381,18000000.0
2007-03-14 07:35:00,5.63856,5.63892,5.63797,5.63797,9000000.0
2007-03-14 07:36:00,5.63772,5.63893,5.63772,5.63864,13000000.0
2007-03-14 07:37:00,5.63818,5.63898,5.63812,5.63875,11000000.0
2007-03-14 07:38:00,5.63793,5.63883,5.63776,5.63857,11000000.0
2007-03-14 07:39:00,5.63947,5.63974,5.63816,5.63919,19000000.0
2007-03-14 07:40:00,5.63825,5.63881,5.63825,5.63858,11000000.0
2007-03-14 07:41:00,5.63888,5.63926,5.63869,5.63897,7000000.0
2007-03-14 07:42:00,5.63953,5.63977,5.63869,5.6388,13000000.0
2007-03-14 07:43:00,5.63935,5.64022,5.63919,5.63957,14000000.0
2007-03-14 07:44:00,5.63975,5.64076,5.63943,5.63943,10000000.0
2007-03-14 07:45:00,5.63976,5.63976,5.63922,5.63955,8000000.0
2007-03-14 07:46:00,5.63985,5.64005,5.63985,5.63985,13000000.0
2007-03-14 07:47:00,5.64069,5.64069,5.63978,5.64041,15000000.0
2007-03-14 07:48:00,5.63948,5.64099,5.63948,5.64028,13000000.0
2007-03-14 07:49:00,5.64069,5.64088,5.63976,5.64014,10000000.0
2007-03-14 07:50:00,5.63986,5.64051,5.63934,5.63934,17000000.0
2007-03-14 07:51:00,5.63984,5.64016,5.63883,5.63976,16000000.0
2007-03-14 07:52:00,5.63995,5.64026,5.63965,5.64,13000000.0
2007-03-14 07:53:00,5.63978,5.6402,5.63931,5.63986,10000000.0
2007-03-14 07:54:00,5.6395,5.64005,5.63934,5.63943,11000000.0
2007-03-14 07:55:00,5.63886,5.64024,5.63861,5.64004,12000000.0
2007-03-14 07:56:00,5.64037,5.64089,5.63995,5.64089,13000000.0
2007-03-14 07:57:00,5.64022,5.64056,5.63983,5.64009,8000000.0
2007-03-14 07:58:00,5.64043,5.64089,5.63978,5.64014,14000000.0
2007-03-14 07:59:00,5.63943,5.64051,5.63754,5.63957,15000000.0
2007-03-14 08:00:00,5.63728,5.63874,5.63692,5.63874,10000000.0
2007-03-14 08:01:00,5.63933,5.64001,5.63807,5.64001,13000000.0
2007-03-14 08:02:00,5.63861,5.63984,5.63861,5.63971,14000000.0
2007-03-14 08:03:00,5.63943,5.64056,5.63906,5.64056,12000000.0
2007-03-14 08:04:00,5.6403,5.64095,5.63911,5.63976,16000000.0
2007-03-14 08:05:00,5.64015,5.64112,5.63979,5.64112,14000000.0
2007-03-14 08:06:00,5.64107,5.64107,5.63956,5.64019,19000000.0
2007-03-14 08:07:00,5.64045,5.6407,5.63948,5.63948,19000000.0
2007-03-14 08:08:00,5.64073,5.64107,5.63959,5.64107,11000000.0
2007-03-14 08:09:00,5.64041,5.6412,5.63971,5.6412,10000000.0
2007-03-14 08:10:00,5.64065,5.64079,5.63946,5.63993,16000000.0
2007-03-14 08:11:00,5.64052,5.64065,5.63989,5.63993,9000000.0
2007-03-14 08:12:00,5.641,5.641,5.64029,5.64064,10000000.0
2007-03-14 08:13:00,5.64101,5.64101,5.63948,5.64047,11000000.0
2007-03-14 08:14:00,5.64025,5.64082,5.64003,5.64082,12000000.0
2007-03-14 08:15:00,5.64045,5.64122,5.63984,5.64082,15000000.0
2007-03-14 08:16:00,5.64096,5.64152,5.63989,5.64152,14000000.0
2007-03-14 08:17:00,5.64139,5.64139,5.63997,5.64052,10000000.0
2007-03-14 08:18:00,5.641,5.64112,5.64022,5.64022,9000000.0
2007-03-14 08:19:00,5.64127,5.64127,5.64043,5.6406,11000000.0
2007-03-14 08:20:00,5.64062,5.64135,5.64025,5.64029,11000000.0
2007-03-14 08:21:00,5.64118,5.64118,5.63964,5.6405,20000000.0
2007-03-14 08:22:00,5.64057,5.64078,5.63968,5.64026,8000000.0
2007-03-14 08:23:00,5.63993,5.64089,5.63952,5.64089,12000000.0
2007-03-14 08:24:00,5.64054,5.64054,5.63923,5.63997,13000000.0
2007-03-14 08:25:00,5.64047,5.64155,5.6398,5.64101,12000000.0
2007-03-14 08:26:00,5.64091,5.64187,5.64052,5.64187,13000000.0
2007-03-14 08:27:00,5.64138,5.64209,5.64104,5.64209,11000000.0
2007-03-14 08:28:00,5.64183,5.64203,5.64055,5.64055,8000000.0
2007-03-14 08:29:00,5.64136,5.64187,5.6399,5.6399,12000000.0
2007-03-14 08:30:00,5.64,5.64049,5.63904,5.63904,11000000.0
2007-03-14 08:31:00,5.63899,5.63911,5.63844,5.6391,10000000.0
2007-03-14 08:32:00,5.63878,5.63952,5.63864,5.63892,13000000.0
2007-03-14 08:33:00,5.63979,5.63988,5.63867,5.63874,11000000.0
2007-03-14 08:34:00,5.63886,5.64016,5.63856,5.64,17000000.0
2007-03-14 08:35:00,5.63973,5.64006,5.6387,5.64006,11000000.0
2007-03-14 08:36:00,5.6396,5.64012,5.63908,5.64001,10000000.0
2007-03-14 08:37:00,5.64058,5.64058,5.63945,5.64023,9000000.0
2007-03-14 08:38:00,5.63895,5.6393,5.63746,5.63879,18000000.0
2007-03-14 08:39:00,5.6381,5.63889,5.63765,5.63781,8000000.0
2007-03-14 08:40:00,5.63837,5.63929,5.63837,5.63929,7000000.0
2007-03-14 08:41:00,5.63984,5.64036,5.63892,5.63924,16000000.0
2007-03-14 08:42:00,5.64127,5.64187,5.64033,5.64148,14000000.0
2007-03-14 08:43:00,5.64329,5.64439,5.64157,5.64283,12000000.0
2007-03-14 08:44:00,5.64348,5.64541,5.64328,5.64536,9000000.0
2007-03-14 08:45:00,5.6436,5.64512,5.64266,5.6439,18000000.0
2007-03-14 08:46:00,5.64201,5.6428,5.64056,5.64056,14000000.0
2007-03-14 08:47:00,5.64088,5.64157,5.63939,5.64022,18000000.0
2007-03-14 08:48:00,5.64021,5.64021,5.63756,5.63813,12000000.0
2007-03-14 08:49:00,5.63777,5.63871,5.63546,5.63649,14000000.0
2007-03-14 08:50:00,5.63515,5.63781,5.63515,5.63531,16000000.0
2007-03-14 08:51:00,5.63615,5.63667,5.63522,5.63603,21000000.0
2007-03-14 08:52:00,5.63619,5.63667,5.63526,5.63592,20000000.0
2007-03-14 08:53:00,5.63571,5.63651,5.63515,5.63651,7000000.0
2007-03-14 08:54:00,5.63483,5.63593,5.63389,5.63484,17000000.0
2007-03-14 08:55:00,5.63431,5.6361,5.63393,5.6361,12000000.0
2007-03-14 08:56:00,5.63467,5.63549,5.63435,5.63539,17000000.0
2007-03-14 08:57:00,5.63503,5.63547,5.63428,5.63547,16000000.0
2007-03-14 08:58:00,5.63506,5.63541,5.63419,5.6348,12000000.0
2007-03-14 08:59:00,5.63513,5.63529,5.63358,5.6346,13000000.0
2007-03-14 09:00:00,5.63434,5.63559,5.63414,5.63557,17000000.0
2007-03-14 09:01:00,5.63452,5.63503,5.63377,5.63469,13000000.0
2007-03-14 09:02:00,5.63447,5.63557,5.63426,5.635,8000000.0
2007-03-14 09:03:00,5.63544,5.63629,5.63448,5.63568,16000000.0
2007-03-14 09:04:00,5.6352,5.6359,5.6352,5.63574,8000000.0
2007-03-14 09:05:00,5.63669,5.63669,5.63555,5.63626,11000000.0
2007-03-14 09:06:00,5.63576,5.63659,5.63567,5.63599,10000000.0
2007-03-14 09:07:00,5.6361,5.63686,5.63561,5.63605,10000000.0
2007-03-14 09:08:00,5.6357,5.6375,5.6357,5.6375,19000000.0
2007-03-14 09:09:00,5.63699,5.63807,5.63647,5.63803,16000000.0
2007-03-14 09:10:00,5.63775,5.63851,5.63733,5.6381,8000000.0
2007-03-14 09:11:00,5.63729,5.6386,5.63704,5.63718,11000000.0
2007-03-14 09:12:00,5.63697,5.63785,5.6366,5.63693,16000000.0
2007-03-14 09:13:00,5.63663,5.63796,5.63648,5.63758,15000000.0
2007-03-14 09:14:00,5.63792,5.63817,5.63672,5.63787,17000000.0
2007-03-14 09:15:00,5.63853,5.63876,5.63763,5.63872,12000000.0
2007-03-14 09:16:00,5.63799,5.63982,5.63799,5.63885,14000000.0
2007-03-14 09:17:00,5.63959,5.63959,5.63825,5.63877,14000000.0
2007-03-14 09:18:00,5.6384,5.63847,5.63495,5.63495,18000000.0
2007-03-14 09:19:00,5.6356,5.63638,5.63427,5.63508,14000000.0
2007-03-14 09:20:00,5.63428,5.6362,5.63428,5.63581,18000000.0
2007-03-14 09:21:00,5.63693,5.63804,5.63566,5.63625,17000000.0
2007-03-14 09:22:00,5.63807,5.63872,5.63643,5.63747,13000000.0
2007-03-14 09:23:00,5.63849,5.63955,5.63844,5.6389,12000000.0
2007-03-14 09:24:00,5.63851,5.63885,5.63782,5.63882,14000000.0
2007-03-14 09:25:00,5.63941,5.63944,5.63764,5.6379,9000000.0
2007-03-14 09:26:00,5.63755,5.63899,5.63755,5.63861,13000000.0
2007-03-14 09:27:00,5.63864,5.63873,5.6374,5.63821,13000000.0
2007-03-14 09:28:00,5.63872,5.63914,5.63688,5.63817,19000000.0
2007-03-14 09:29:00,5.63842,5.63874,5.63774,5.63829,14000000.0
2007-03-14 09:30:00,5.63879,5.63995,5.63818,5.63904,15000000.0
2007-03-14 09:31:00,5.64055,5.64111,5.63892,5.64029,11000000.0
2007-03-14 09:32:00,5.64152,5.6418,5.63939,5.64088,16000000.0
2007-03-14 09:33:00,5.64057,5.64348,5.64041,5.64234,9000000.0
2007-03-14 09:34:00,5.64237,5.64244,5.64075,5.64188,18000000.0
2007-03-14 09:35:00,5.64206,5.64315,5.64124,5.64294,14000000.0
2007-03-14 09:36:00,5.64258,5.64278,5.64134,5.6421,16000000.0
2007-03-14 09:37:00,5.6422,5.64239,5.6409,5.64166,20000000.0
2007-03-14 09:38:00,5.64231,5.64231,5.64017,5.64102,19000000.0
2007-03-14 09:39:00,5.64071,5.64159,5.6401,5.6415,16000000.0
2007-03-14 09:40:00,5.64021,5.6416,5.63927,5.63927,12000000.0
2007-03-14 09:41:00,5.64106,5.64179,5.64015,5.64015,18000000.0
2007-03-14 09:42:00,5.64102,5.64158,5.64022,5.64155,16000000.0
2007-03-14 09:43:00,5.64022,5.64156,5.63957,5.64087,15000000.0
2007-03-14 09:44:00,5.64112,5.64112,5.63916,5.64004,13000000.0
2007-03-14 09:45:00,5.64008,5.64068,5.6388,5.63955,13000000.0
2007-03-14 09:46:00,5.63972,5.64111,5.63962,5.63994,17000000.0
2007-03-14 09:47:00,5.64038,5.64071,5.63956,5.64045,13000000.0
2007-03-14 09:48:00,5.64057,5.64194,5.63941,5.64131,16000000.0
2007-03-14 09:49:00,5.6406,5.64119,5.63967,5.64079,17000000.0
2007-03-14 09:50:00,5.64062,5.64087,5.63957,5.64078,12000000.0
2007-03-14 09:51:00,5.6411,5.64121,5.63958,5.64056,16000000.0
2007-03-14 09:52:00,5.63897,5.64068,5.63883,5.64068,16000000.0
2007-03-14 09:53:00,5.64019,5.64079,5.63907,5.63907,15000000.0
2007-03-14 09:54:00,5.64006,5.64023,5.63927,5.64023,15000000.0
2007-03-14 09:55:00,5.64098,5.64105,5.64085,5.64085,15000000.0
2007-03-14 09:56:00,5.63901,5.64062,5.63901,5.64032,17000000.0
2007-03-14 09:57:00,5.63997,5.64014,5.63823,5.63946,12000000.0
2007-03-14 09:58:00,5.63909,5.6394,5.63816,5.63816,14000000.0
2007-03-14 09:59:00,5.63916,5.63996,5.63902,5.63978,10000000.0
2007-03-14 10:00:00,5.63999,5.63999,5.63816,5.63817,11000000.0
2007-03-14 10:01:00,5.63993,5.64037,5.63818,5.63982,24000000.0
2007-03-14 10:02:00,5.63988,5.64056,5.63849,5.64056,14000000.0
2007-03-14 10:03:00,5.64108,5.64135,5.63992,5.64121,16000000.0
2007-03-14 10:04:00,5.64085,5.64085,5.63935,5.64068,10000000.0
2007-03-14 10:05:00,5.63982,5.64024,5.63794,5.63931,10000000.0
2007-03-14 10:06:00,5.63911,5.63972,5.63816,5.63816,9000000.0
2007-03-14 10:07:00,5.63872,5.63918,5.63797,5.63918,11000000.0
2007-03-14 10:08:00,5.63958,5.63958,5.63809,5.63886,9000000.0
2007-03-14 10:09:00,5.63954,5.63969,5.63858,5.63858,11000000.0
2007-03-14 10:10:00,5.63977,5.63997,5.63817,5.63869,15000000.0
2007-03-14 10:11:00,5.63911,5.63951,5.63821,5.63821,16000000.0
2007-03-14 10:12:00,5.63816,5.63886,5.63727,5.63811,19000000.0
2007-03-14 10:13:00,5.63797,5.63889,5.63782,5.63782,9000000.0
2007-03-14 10:14:00,5.63772,5.63886,5.6375,5.63869,11000000.0
2007-03-14 10:15:00,5.638,5.63938,5.63768,5.63938,8000000.0
2007-03-14 10:16:00,5.63919,5.63976,5.63805,5.63959,17000000.0
2007-03-14 10:17:00,5.6401,5.6401,5.63721,5.63879,16000000.0
2007-03-14 10:18:00,5.63716,5.63808,5.63702,5.63757,16000000.0
2007-03-14 10:19:00,5.63705,5.63781,5.63611,5.63649,17000000.0
2007-03-14 10:20:00,5.6359,5.63699,5.63521,5.63699,16000000.0
2007-03-14 10:21:00,5.63712,5.6372,5.6354,5.63577,7000000.0
2007-03-14 10:22:00,5.63619,5.63721,5.63566,5.63664,10000000.0
2007-03-14 10:23:00,5.63587,5.63722,5.63508,5.6362,14000000.0
2007-03-14 10:24:00,5.63558,5.63766,5.63558,5.63625,13000000.0
2007-03-14 10:25:00,5.63763,5.63763,5.63581,5.63592,12000000.0
2007-03-14 10:26:00,5.63732,5.63735,5.63602,5.63681,11000000.0
2007-03-14 10:27:00,5.63711,5.6376,5.63611,5.63692,13000000.0
2007-03-14 10:28:00,5.63668,5.63701,5.63535,5.63585,13000000.0
2007-03-14 10:29:00,5.63705,5.6374,5.63622,5.63732,11000000.0
2007-03-14 10:30:00,5.63757,5.63757,5.63664,5.63719,9000000.0
2007-03-14 10:31:00,5.63715,5.63737,5.63588,5.63682,16000000.0
2007-03-14 10:32:00,5.63527,5.63696,5.63527,5.63696,9000000.0
2007-03-14 10:33:00,5.63595,5.63603,5.63297,5.63475,12000000.0
2007-03-14 10:34:00,5.63319,5.63564,5.63319,5.63386,11000000.0
2007-03-14 10:35:00,5.63506,5.63604,5.63413,5.63479,17000000.0
2007-03-14 10:36:00,5.63537,5.63589,5.63482,5.63564,10000000.0
2007-03-14 10:37:00,5.63519,5.63719,5.63475,5.63619,15000000.0
2007-03-14 10:38:00,5.63574,5.63659,5.63489,5.63659,17000000.0
2007-03-14 10:39:00,5.6362,5.63657,5.63506,5.63634,13000000.0
2007-03-14 10:40:00,5.63567,5.63664,5.63508,5.63539,10000000.0
2007-03-14 10:41:00,5.63581,5.63683,5.63516,5.63567,15000000.0
2007-03-14 10:42:00,5.6354,5.63638,5.63481,5.63508,12000000.0
2007-03-14 10:43:00,5.63519,5.63667,5.63477,5.63582,13000000.0
2007-03-14 10:44:00,5.63621,5.63734,5.63575,5.63575,12000000.0
2007-03-14 10:45:00,5.63673,5.63724,5.6356,5.63686,13000000.0
2007-03-14 10:46:00,5.63668,5.63698,5.6357,5.63633,13000000.0
2007-03-14 10:47:00,5.63812,5.63844,5.63689,5.638,7000000.0
2007-03-14 10:48:00,5.6374,5.63907,5.63713,5.63713,12000000.0
2007-03-14 10:49:00,5.63844,5.63929,5.63798,5.63879,10000000.0
2007-03-14 10:50:00,5.63899,5.64013,5.6384,5.63968,14000000.0
2007-03-14 10:51:00,5.64018,5.64076,5.63975,5.64058,11000000.0
2007-03-14 10:52:00,5.6406,5.6406,5.63902,5.63979,20000000.0
2007-03-14 10:53:00,5.63936,5.64,5.63923,5.6398,9000000.0
2007-03-14 10:54:00,5.63992,5.64022,5.63856,5.6388,18000000.0
2007-03-14 10:55:00,5.64003,5.64003,5.63853,5.63919,10000000.0
2007-03-14 10:56:00,5.63962,5.63962,5.63823,5.63931,11000000.0
2007-03-14 10:57:00,5.63834,5.63947,5.63834,5.63936,8000000.0
2007-03-14 10:58:00,5.63924,5.63964,5.63851,5.63964,10000000.0
2007-03-14 10:59:00,5.63963,5.63994,5.63877,5.63921,10000000.0
2007-03-14 11:00:00,5.63834,5.6392,5.63738,5.63778,15000000.0
2007-03-14 11:01:00,5.639,5.63962,5.63793,5.63927,12000000.0
2007-03-14 11:02:00,5.63971,5.64017,5.63924,5.64017,8000000.0
2007-03-14 11:03:00,5.64005,5.64005,5.63869,5.63888,11000000.0
2007-03-14 11:04:00,5.63964,5.63972,5.63824,5.63904,15000000.0
2007-03-14 11:05:00,5.63814,5.63933,5.63814,5.63933,17000000.0
2007-03-14 11:06:00,5.63959,5.63983,5.63951,5.6398,12000000.0
2007-03-14 11:07:00,5.63975,5.63975,5.63873,5.63931,11000000.0
2007-03-14 11:08:00,5.63938,5.63995,5.63817,5.63995,22000000.0
2007-03-14 11:09:00,5.63957,5.63975,5.63893,5.63975,9000000.0
2007-03-14 11:10:00,5.63894,5.63988,5.63894,5.63979,16000000.0
2007-03-14 11:11:00,5.63938,5.63983,5.63881,5.63915,7000000.0
2007-03-14 11:12:00,5.63868,5.6403,5.63864,5.63951,15000000.0
2007-03-14 11:13:00,5.63989,5.64029,5.63925,5.63991,11000000.0
2007-03-14 11:14:00,5.64004,5.64133,5.6399,5.64133,18000000.0
2007-03-14 11:15:00,5.64112,5.64341,5.6408,5.64224,11000000.0
2007-03-14 11:16:00,5.64322,5.64351,5.64147,5.64249,13000000.0
2007-03-14 11:17:00,5.64296,5.64309,5.64208,5.64248,13000000.0
2007-03-14 11:18:00,5.64264,5.64264,5.64046,5.64046,9000000.0
2007-03-14 11:19:00,5.64031,5.64231,5.63995,5.64154,17000000.0
2007-03-14 11:20:00,5.64144,5.64193,5.64092,5.64115,14000000.0
2007-03-14 11:21:00,5.64102,5.64173,5.63985,5.64173,14000000.0
2007-03-14 11:22:00,5.64064,5.6414,5.63966,5.64135,22000000.0
2007-03-14 11:23:00,5.64078,5.64196,5.64013,5.64196,8000000.0
2007-03-14 11:24:00,5.64057,5.64183,5.64057,5.64172,18000000.0
2007-03-14 11:25:00,5.6403,5.64202,5.6401,5.64097,9000000.0
2007-03-14 11:26:00,5.6424,5.64263,5.64057,5.64129,15000000.0
2007-03-14 11:27:00,5.64185,5.64234,5.64083,5.64183,10000000.0
2007-03-14 11:28:00,5.64089,5.64168,5.63997,5.64159,13000000.0
2007-03-14 11:29:00,5.64174,5.64199,5.64048,5.64124,17000000.0
2007-03-14 11:30:00,5.64159,5.64249,5.64095,5.64249,13000000.0
2007-03-14 11:31:00,5.64111,5.64375,5.64111,5.64375,12000000.0
2007-03-14 11:32:00,5.64257,5.64388,5.64195,5.64195,20000000.0
2007-03-14 11:33:00,5.6431,5.64331,5.64224,5.64251,16000000.0
2007-03-14 11:34:00,5.64194,5.643,5.64157,5.6427,13000000.0
2007-03-14 11:35:00,5.64249,5.64249,5.64094,5.6421,14000000.0
2007-03-14 11:36:00,5.64168,5.64234,5.64118,5.64203,11000000.0
2007-03-14 11:37:00,5.64242,5.64243,5.64068,5.6411,16000000.0
2007-03-14 11:38:00,5.64171,5.64235,5.6409,5.64235,8000000.0
2007-03-14 11:39:00,5.64148,5.64211,5.64073,5.64182,11000000.0
2007-03-14 11:40:00,5.64111,5.64224,5.64039,5.64138,12000000.0
2007-03-14 11:41:00,5.64147,5.64203,5.64109,5.64172,10000000.0
2007-03-14 11:42:00,5.64232,5.64262,5.64132,5.64262,10000000.0
2007-03-14 11:43:00,5.64268,5.6428,5.64217,5.6428,17000000.0
2007-03-14 11:44:00,5.64148,5.64251,5.64148,5.64177,15000000.0
2007-03-14 11:45:00,5.64196,5.64215,5.64102,5.64185,16000000.0
2007-03-14 11:46:00,5.64154,5.64285,5.64141,5.64278,7000000.0
2007-03-14 11:47:00,5.64155,5.64273,5.64153,5.64204,16000000.0
2007-03-14 11:48:00,5.64298,5.64298,5.64188,5.64202,13000000.0
2007-03-14 11:49:00,5.64183,5.64235,5.64111,5.64174,10000000.0
2007-03-14 11:50:00,5.64253,5.64319,5.64176,5.64319,12000000.0
2007-03-14 11:51:00,5.64277,5.64352,5.64177,5.6425,14000000.0
2007-03-14 11:52:00,5.6429,5.64348,5.64195,5.642,18000000.0
2007-03-14 11:53:00,5.64261,5.6432,5.64182,5.64219,16000000.0
2007-03-14 11:54:00,5.64185,5.64211,5.64082,5.64211,8000000.0
2007-03-14 11:55:00,5.64168,5.64207,5.64103,5.64117,8000000.0
2007-03-14 11:56:00,5.64122,5.64157,5.64048,5.64057,8000000.0
2007-03-14 11:57:00,5.64128,5.64242,5.64061,5.64242,11000000.0
2007-03-14 11:58:00,5.64072,5.64169,5.64067,5.64115,14000000.0
2007-03-14 11:59:00,5.64043,5.64183,5.64043,5.64106,11000000.0
2007-03-14 12:00:00,5.64151,5.64325,5.64076,5.64325,15000000.0
2007-03-14 12:01:00,5.64281,5.64415,5.64258,5.64415,13000000.0
2007-03-14 12:02:00,5.64461,5.64484,5.64323,5.64484,15000000.0
2007-03-14 12:03:00,5.64488,5.64522,5.64335,5.64398,11000000.0
2007-03-14 12:04:00,5.6439,5.64521,5.64367,5.6452,9000000.0
2007-03-14 12:05:00,5.64465,5.64493,5.64392,5.64441,9000000.0
2007-03-14 12:06:00,5.64458,5.64481,5.64366,5.64447,15000000.0
2007-03-14 12:07:00,5.64438,5.64465,5.64306,5.64407,11000000.0
2007-03-14 12:08:00,5.64317,5.64364,5.64219,5.64301,8000000.0
2007-03-14 12:09:00,5.64246,5.64279,5.64145,5.64224,18000000.0
2007-03-14 12:10:00,5.64071,5.64356,5.64071,5.64202,14000000.0
2007-03-14 12:11:00,5.64238,5.64347,5.6422,5.64264,9000000.0
2007-03-14 12:12:00,5.6432,5.64369,5.64215,5.64369,18000000.0
2007-03-14 12:13:00,5.64377,5.64406,5.64266,5.64367,12000000.0
2007-03-14 12:14:00,5.64343,5.64393,5.64281,5.64393,10000000.0
2007-03-14 12:15:00,5.64344,5.64436,5.64288,5.64405,8000000.0
2007-03-14 12:16:00,5.64351,5.64362,5.6422,5.64353,14000000.0
2007-03-14 12:17:00,5.64398,5.64403,5.64261,5.64375,13000000.0
2007-03-14 12:18:00,5.64336,5.64365,5.64218,5.64277,10000000.0
2007-03-14 12:19:00,5.64301,5.64367,5.64286,5.64367,11000000.0
2007-03-14 12:20:00,5.64317,5.64345,5.64216,5.64345,8000000.0
2007-03-14 12:21:00,5.64354,5.64355,5.64228,5.6423,20000000.0
2007-03-14 12:22:00,5.64337,5.64403,5.64311,5.64337,14000000.0
2007-03-14 12:23:00,5.64249,5.64419,5.64249,5.64388,11000000.0
2007-03-14 12:24:00,5.64479,5.64479,5.64285,5.64414,17000000.0
2007-03-14 12:25:00,5.64348,5.64471,5.64323,5.64433,12000000.0
2007-03-14 12:26:00,5.64465,5.64477,5.64291,5.643,7000000.0
2007-03-14 12:27:00,5.64349,5.64425,5.6429,5.64323,7000000.0
2007-03-14 12:28:00,5.64302,5.6441,5.64265,5.64397,19000000.0
2007-03-14 12:29:00,5.64416,5.64439,5.64263,5.64273,12000000.0
2007-03-14 12:30:00,5.64332,5.64463,5.64262,5.64463,10000000.0
2007-03-14 12:31:00,5.64456,5.64506,5.64293,5.64369,12000000.0
2007-03-14 12:32:00,5.64473,5.64473,5.64361,5.6439,12000000.0
2007-03-14 12:33:00,5.64482,5.64502,5.64365,5.64365,15000000.0
2007-03-14 12:34:00,5.64502,5.64551,5.64391,5.64551,12000000.0
2007-03-14 12:35:00,5.64391,5.64514,5.6436,5.6436,12000000.0
2007-03-14 12:36:00,5.64483,5.64543,5.64425,5.64479,15000000.0
2007-03-14 12:37:00,5.64472,5.645,5.64428,5.64498,8000000.0
2007-03-14 12:38:00,5.64546,5.64548,5.6436,5.64548,15000000.0
2007-03-14 12:39:00,5.64474,5.64522,5.64303,5.64432,14000000.0
2007-03-14 12:40:00,5.64302,5.64472,5.64285,5.64444,18000000.0
2007-03-14 12:41:00,5.64372,5.6439,5.64233,5.64233,11000000.0
2007-03-14 12:42:00,5.6428,5.64386,5.64218,5.64278,17000000.0
2007-03-14 12:43:00,5.64277,5.64434,5.64271,5.64402,11000000.0
2007-03-14 12:44:00,5.64407,5.64412,5.64281,5.64281,13000000.0
2007-03-14 12:45:00,5.64333,5.64394,5.64275,5.64299,10000000.0
2007-03-14 12:46:00,5.64301,5.64404,5.64257,5.64328,20000000.0
2007-03-14 12:47:00,5.6428,5.64367,5.64237,5.64348,10000000.0
2007-03-14 12:48:00,5.64311,5.64336,5.64215,5.64279,10000000.0
2007-03-14 12:49:00,5.64236,5.64262,5.64124,5.64172,15000000.0
2007-03-14 12:50:00,5.64131,5.64131,5.63906,5.63951,14000000.0
2007-03-14 12:51:00,5.64027,5.64062,5.63935,5.6398,14000000.0
2007-03-14 12:52:00,5.63985,5.64103,5.63966,5.64103,9000000.0
2007-03-14 12:53:00,5.64055,5.64083,5.63992,5.64012,9000000.0
2007-03-14 12:54:00,5.64098,5.64153,5.64001,5.64073,20000000.0
2007-03-14 12:55:00,5.64118,5.64139,5.63967,5.64131,12000000.0
2007-03-14 12:56:00,5.64087,5.64144,5.63999,5.64104,7000000.0
2007-03-14 12:57:00,5.64112,5.64184,5.64001,5.64107,13000000.0
2007-03-14 12:58:00,5.64175,5.64175,5.6404,5.64079,16000000.0
2007-03-14 12:59:00,5.64189,5.64189,5.64059,5.64095,14000000.0
2007-03-14 13:00:00,5.64072,5.64171,5.6403,5.64171,12000000.0
2007-03-14 13:01:00,5.64151,5.6417,5.64009,5.64068,17000000.0
2007-03-14 13:02:00,5.64057,5.64111,5.64001,5.6409,10000000.0
2007-03-14 13:03:00,5.64131,5.64131,5.64025,5.64124,22000000.0
2007-03-14 13:04:00,5.64065,5.64109,5.63973,5.64073,20000000.0
2007-03-14 13:05:00,5.64095,5.64215,5.64049,5.64152,14000000.0
2007-03-14 13:06:00,5.64165,5.64242,5.64066,5.64155,17000000.0
2007-03-14 13:07:00,5.64136,5.64263,5.64108,5.64138,22000000.0
2007-03-14 13:08:00,5.64079,5.64314,5.64079,5.64244,12000000.0
2007-03-14 13:09:00,5.64248,5.64248,5.64089,5.64142,12000000.0
2007-03-14 13:10:00,5.64249,5.64297,5.64076,5.64147,20000000.0
2007-03-14 13:11:00,5.64262,5.64262,5.64104,5.64129,12000000.0
2007-03-14 13:12:00,5.64097,5.64176,5.64049,5.64154,16000000.0
2007-03-14 13:13:00,5.64117,5.6426,5.64117,5.6419,14000000.0
2007-03-14 13:14:00,5.64319,5.64337,5.64191,5.64294,17000000.0
2007-03-14 13:15:00,5.64273,5.64361,5.64266,5.64361,7000000.0
2007-03-14 13:16:00,5.6435,5.64629,5.6435,5.6458,9000000.0
2007-03-14 13:17:00,5.64484,5.64582,5.64361,5.6453,15000000.0
2007-03-14 13:18:00,5.64583,5.64643,5.64464,5.64643,17000000.0
2007-03-14 13:19:00,5.64563,5.6478,5.64563,5.64602,15000000.0
2007-03-14 13:20:00,5.64666,5.64788,5.64552,5.64577,12000000.0
2007-03-14 13:21:00,5.64555,5.64571,5.64443,5.64506,24000000.0
2007-03-14 13:22:00,5.64564,5.64574,5.64427,5.64574,12000000.0
2007-03-14 13:23:00,5.64484,5.64564,5.64431,5.64539,12000000.0
2007-03-14 13:24:00,5.64491,5.64552,5.64423,5.64488,18000000.0
2007-03-14 13:25:00,5.6457,5.64595,5.64346,5.64437,12000000.0
2007-03-14 13:26:00,5.64449,5.64449,5.64313,5.64313,12000000.0
2007-03-14 13:27:00,5.64529,5.64579,5.64412,5.64536,9000000.0
2007-03-14 13:28:00,5.64525,5.64565,5.64429,5.64507,15000000.0
2007-03-14 13:29:00,5.64578,5.64578,5.6446,5.64509,14000000.0
2007-03-14 13:30:00,5.64432,5.64577,5.64416,5.64577,11000000.0
2007-03-14 13:31:00,5.64544,5.64614,5.6447,5.64579,11000000.0
2007-03-14 13:32:00,5.64709,5.64709,5.6451,5.64659,8000000.0
2007-03-14 13:33:00,5.64574,5.64646,5.64496,5.64593,14000000.0
2007-03-14 13:34:00,5.64634,5.64634,5.64487,5.64586,11000000.0
2007-03-14 13:35:00,5.64554,5.64554,5.64391,5.6453,16000000.0
2007-03-14 13:36:00,5.64477,5.64549,5.64451,5.64549,8000000.0
2007-03-14 13:37:00,5.64522,5.64522,5.64442,5.64461,17000000.0
2007-03-14 13:38:00,5.64425,5.64508,5.64366,5.64373,14000000.0
2007-03-14 13:39:00,5.64464,5.64502,5.64337,5.64348,10000000.0
2007-03-14 13:40:00,5.64463,5.64522,5.64416,5.64522,8000000.0
2007-03-14 13:41:00,5.64495,5.64499,5.64406,5.6443,11000000.0
2007-03-14 13:42:00,5.64336,5.6447,5.64283,5.6447,14000000.0
2007-03-14 13:43:00,5.64395,5.64414,5.64237,5.64237,11000000.0
2007-03-14 13:44:00,5.64323,5.6442,5.64269,5.64273,11000000.0
2007-03-14 13:45:00,5.64459,5.64459,5.64329,5.6442,14000000.0
2007-03-14 13:46:00,5.64434,5.64461,5.64351,5.64438,11000000.0
2007-03-14 13:47:00,5.64325,5.64469,5.64325,5.64434,13000000.0
2007-03-14 13:48:00,5.64417,5.64461,5.64206,5.64299,14000000.0
2007-03-14 13:49:00,5.64317,5.64403,5.64192,5.64364,12000000.0
2007-03-14 13:50:00,5.64337,5.64391,5.64212,5.64391,16000000.0
2007-03-14 13:51:00,5.64298,5.64349,5.64234,5.64311,14000000.0
2007-03-14 13:52:00,5.64238,5.64335,5.64235,5.64332,10000000.0
2007-03-14 13:53:00,5.64283,5.64315,5.64197,5.64197,10000000.0
2007-03-14 13:54:00,5.64325,5.6434,5.64253,5.64339,8000000.0
2007-03-14 13:55:00,5.64341,5.64341,5.64174,5.64302,13000000.0
2007-03-14 13:56:00,5.64242,5.64283,5.64141,5.64273,17000000.0
2007-03-14 13:57:00,5.64196,5.64266,5.64134,5.64266,13000000.0
2007-03-14 13:58:00,5.64235,5.64235,5.64072,5.64121,7000000.0
2007-03-14 13:59:00,5.64119,5.64261,5.64104,5.6412,9000000.0
2007-03-14 14:00:00,5.6421,5.6421,5.64081,5.64205,7000000.0
2007-03-14 14:01:00,5.64133,5.64189,5.64089,5.64089,11000000.0
2007-03-14 14:02:00,5.64195,5.64231,5.64129,5.64185,19000000.0
2007-03-14 14:03:00,5.64093,5.64246,5.64093,5.64198,13000000.0
2007-03-14 14:04:00,5.64144,5.64215,5.6403,5.64207,22000000.0
2007-03-14 14:05:00,5.64206,5.64206,5.64073,5.64204,17000000.0
2007-03-14 14:06:00,5.64112,5.64186,5.64052,5.64065,11000000.0
2007-03-14 14:07:00,5.6413,5.64208,5.64103,5.6418,9000000.0
2007-03-14 14:08:00,5.6425,5.6425,5.6409,5.64222,11000000.0
2007-03-14 14:09:00,5.64238,5.64282,5.64103,5.64223,12000000.0
2007-03-14 14:10:00,5.64194,5.64271,5.64106,5.6425,13000000.0
2007-03-14 14:11:00,5.6411,5.64248,5.64082,5.64184,14000000.0
2007-03-14 14:12:00,5.64249,5.64249,5.64072,5.64164,11000000.0
2007-03-14 14:13:00,5.64065,5.64177,5.64065,5.64132,11000000.0
2007-03-14 14:14:00,5.64198,5.64217,5.64095,5.64123,7000000.0
2007-03-14 14:15:00,5.64096,5.64219,5.64096,5.64184,14000000.0
2007-03-14 14:16:00,5.64154,5.64262,5.64075,5.64262,13000000.0
2007-03-14 14:17:00,5.64123,5.6423,5.64076,5.6423,22000000.0
2007-03-14 14:18:00,5.641,5.64232,5.641,5.64178,15000000.0
2007-03-14 14:19:00,5.64066,5.64238,5.64066,5.64238,12000000.0
2007-03-14 14:20:00,5.64125,5.64196,5.64072,5.64146,7000000.0
2007-03-14 14:21:00,5.64103,5.64174,5.64024,5.6415,13000000.0
2007-03-14 14:22:00,5.64155,5.64186,5.64052,5.6408,8000000.0
2007-03-14 14:23:00,5.6418,5.6418,5.6399,5.64085,11000000.0
2007-03-14 14:24:00,5.64031,5.64117,5.63949,5.64042,13000000.0
2007-03-14 14:25:00,5.64136,5.64146,5.63954,5.64146,15000000.0
2007-03-14 14:26:00,5.64132,5.64132,5.64021,5.6408,8000000.0
2007-03-14 14:27:00,5.64049,5.64129,5.64034,5.64116,10000000.0
2007-03-14 14:28:00,5.64046,5.64202,5.64046,5.6415,11000000.0
2007-03-14 14:29:00,5.6421,5.6421,5.6404,5.64166,21000000.0
2007-03-14 14:30:00,5.64184,5.64378,5.64141,5.64265,11000000.0
2007-03-14 14:31:00,5.64411,5.64671,5.64182,5.64443,17000000.0
2007-03-14 14:32:00,5.64484,5.64587,5.64311,5.64587,15000000.0
2007-03-14 14:33:00,5.64442,5.64631,5.64387,5.64484,8000000.0
2007-03-14 14:34:00,5.64452,5.64497,5.64271,5.64288,9000000.0
2007-03-14 14:35:00,5.64481,5.64524,5.64276,5.64519,11000000.0
2007-03-14 14:36:00,5.64363,5.64534,5.64352,5.64372,15000000.0
2007-03-14 14:37:00,5.64447,5.64547,5.64409,5.64547,8000000.0
2007-03-14 14:38:00,5.64595,5.64595,5.6445,5.64524,10000000.0
2007-03-14 14:39:00,5.64571,5.64581,5.64376,5.64528,19000000.0
2007-03-14 14:40:00,5.64494,5.6469,5.64434,5.64493,15000000.0
2007-03-14 14:41:00,5.64627,5.64808,5.64546,5.64808,15000000.0
2007-03-14 14:42:00,5.64702,5.64782,5.646,5.64647,17000000.0
2007-03-14 14:43:00,5.64632,5.64726,5.64461,5.64546,15000000.0
2007-03-14 14:44:00,5.64575,5.64581,5.64351,5.64482,15000000.0
2007-03-14 14:45:00,5.64331,5.6449,5.64266,5.64465,9000000.0
2007-03-14 14:46:00,5.64507,5.64507,5.64255,5.64258,11000000.0
2007-03-14 14:47:00,5.64371,5.64413,5.64325,5.64325,12000000.0
2007-03-14 14:48:00,5.64315,5.64478,5.64266,5.6441,12000000.0
2007-03-14 14:49:00,5.64496,5.64501,5.64382,5.64453,12000000.0
2007-03-14 14:50:00,5.64396,5.64522,5.64369,5.645,15000000.0
2007-03-14 14:51:00,5.64465,5.64465,5.64338,5.6435,10000000.0
2007-03-14 14:52:00,5.64433,5.64433,5.6425,5.6425,13000000.0
2007-03-14 14:53:00,5.6432,5.64413,5.64231,5.64356,13000000.0
2007-03-14 14:54:00,5.64404,5.64434,5.6429,5.64426,9000000.0
2007-03-14 14:55:00,5.64377,5.64436,5.64274,5.64274,16000000.0
2007-03-14 14:56:00,5.64371,5.64465,5.64287,5.64418,15000000.0
2007-03-14 14:57:00,5.643,5.64415,5.64259,5.64415,15000000.0
2007-03-14 14:58:00,5.64335,5.64367,5.6426,5.64357,11000000.0
2007-03-14 14:59:00,5.64241,5.64368,5.64192,5.64368,14000000.0
2007-03-14 15:00:00,5.64394,5.64394,5.64215,5.64345,18000000.0
2007-03-14 15:01:00,5.6427,5.64446,5.64259,5.64291,12000000.0
2007-03-14 15:02:00,5.64382,5.64449,5.64233,5.64233,7000000.0
2007-03-14 15:03:00,5.64328,5.64429,5.64044,5.64091,18000000.0
2007-03-14 15:04:00,5.63949,5.64163,5.639,5.63976,21000000.0
2007-03-14 15:05:00,5.64041,5.64141,5.63896,5.64048,13000000.0
2007-03-14 15:06:00,5.64111,5.64261,5.64004,5.64098,14000000.0
2007-03-14 15:07:00,5.64169,5.64254,5.64056,5.64113,22000000.0
2007-03-14 15:08:00,5.64143,5.64303,5.64118,5.64303,10000000.0
2007-03-14 15:09:00,5.6428,5.64316,5.6415,5.6429,9000000.0
2007-03-14 15:10:00,5.64321,5.64321,5.64096,5.6422,14000000.0
2007-03-14 15:11:00,5.64363,5.64444,5.64207,5.6435,12000000.0
2007-03-14 15:12:00,5.64407,5.64407,5.64237,5.64401,13000000.0
2007-03-14 15:13:00,5.64398,5.64548,5.64363,5.64517,12000000.0
2007-03-14 15:14:00,5.6452,5.64558,5.6445,5.64535,10000000.0
2007-03-14 15:15:00,5.64554,5.6458,5.64362,5.64362,16000000.0
2007-03-14 15:16:00,5.64373,5.64485,5.64291,5.64291,15000000.0
2007-03-14 15:17:00,5.64445,5.64445,5.64293,5.64375,14000000.0
2007-03-14 15:18:00,5.64482,5.64482,5.64245,5.64245,12000000.0
2007-03-14 15:19:00,5.64302,5.64364,5.64241,5.64273,11000000.0
2007-03-14 15:20:00,5.64236,5.644,5.64236,5.644,14000000.0
2007-03-14 15:21:00,5.64351,5.64447,5.64266,5.64411,14000000.0
2007-03-14 15:22:00,5.64391,5.64447,5.64345,5.64416,10000000.0
2007-03-14 15:23:00,5.6444,5.6448,5.64376,5.64391,11000000.0
2007-03-14 15:24:00,5.64381,5.64482,5.64355,5.64463,10000000.0
2007-03-14 15:25:00,5.6439,5.64606,5.6439,5.64547,16000000.0
2007-03-14 15:26:00,5.64622,5.64622,5.64439,5.64505,15000000.0
2007-03-14 15:27:00,5.64516,5.64522,5.64421,5.64522,10000000.0
2007-03-14 15:28:00,5.64531,5.64531,5.64455,5.64482,11000000.0
2007-03-14 15:29:00,5.64405,5.64521,5.64355,5.64435,19000000.0
2007-03-14 15:30:00,5.64332,5.64565,5.64332,5.64402,10000000.0
2007-03-14 15:31:00,5.64547,5.64587,5.64455,5.64456,14000000.0
2007-03-14 15:32:00,5.64483,5.64548,5.64359,5.64499,12000000.0
2007-03-14 15:33:00,5.64503,5.64531,5.64378,5.64531,20000000.0
2007-03-14 15:34:00,5.64463,5.64519,5.64384,5.64473,12000000.0
2007-03-14 15:35:00,5.64327,5.64446,5.64224,5.64286,12000000.0
2007-03-14 15:36:00,5.64463,5.64463,5.64297,5.64313,10000000.0
2007-03-14 15:37:00,5.6425,5.64316,5.64053,5.64053,10000000.0
2007-03-14 15:38:00,5.64179,5.64225,5.64025,5.6406,13000000.0
2007-03-14 15:39:00,5.64326,5.6435,5.64172,5.64191,7000000.0
2007-03-14 15:40:00,5.64279,5.64343,5.64201,5.64337,10000000.0
2007-03-14 15:41:00,5.64228,5.64372,5.64225,5.64305,9000000.0
2007-03-14 15:42:00,5.6429,5.64327,5.64156,5.64254,13000000.0
2007-03-14 15:43:00,5.64249,5.64332,5.64196,5.64264,16000000.0
2007-03-14 15:44:00,5.64333,5.64404,5.64214,5.64404,14000000.0
2007-03-14 15:45:00,5.64285,5.64382,5.64241,5.64298,15000000.0
2007-03-14 15:46:00,5.64356,5.64371,5.64156,5.64371,13000000.0
2007-03-14 15:47:00,5.64342,5.64363,5.64219,5.64345,9000000.0
2007-03-14 15:48:00,5.64353,5.64392,5.64259,5.64296,21000000.0
2007-03-14 15:49:00,5.64404,5.64416,5.64245,5.64279,23000000.0
2007-03-14 15:50:00,5.64407,5.64407,5.64171,5.64322,12000000.0
2007-03-14 15:51:00,5.64362,5.64376,5.64197,5.64262,19000000.0
2007-03-14 15:52:00,5.64268,5.64286,5.642,5.64277,15000000.0
2007-03-14 15:53:00,5.64255,5.6431,5.64181,5.64295,14000000.0
2007-03-14 15:54:00,5.6422,5.6427,5.64118,5.64138,15000000.0
2007-03-14 15:55:00,5.64253,5.64253,5.6407,5.64186,12000000.0
2007-03-14 15:56:00,5.64055,5.64218,5.63969,5.64014,18000000.0
2007-03-14 15:57:00,5.64093,5.6418,5.64017,5.64141,10000000.0
2007-03-14 15:58:00,5.642,5.64228,5.64052,5.64115,22000000.0
2007-03-14 15:59:00,5.64043,5.64179,5.63931,5.64073,12000000.0
2007-03-14 16:00:00,5.64034,5.64096,5.63914,5.64035,12000000.0
2007-03-14 16:01:00,5.6406,5.6406,5.63896,5.63908,12000000.0
2007-03-14 16:02:00,5.63944,5.64094,5.63682,5.63835,13000000.0
2007-03-14 16:03:00,5.63768,5.63855,5.63659,5.63785,13000000.0
2007-03-14 16:04:00,5.6376,5.63774,5.63521,5.63595,11000000.0
2007-03-14 16:05:00,5.63683,5.63726,5.6355,5.63687,9000000.0
2007-03-14 16:06:00,5.63596,5.63724,5.63549,5.63641,14000000.0
2007-03-14 16:07:00,5.63743,5.63809,5.63642,5.63737,15000000.0
2007-03-14 16:08:00,5.63786,5.63805,5.63566,5.63585,15000000.0
2007-03-14 16:09:00,5.63823,5.63826,5.63684,5.63777,17000000.0
2007-03-14 16:10:00,5.63794,5.63886,5.63709,5.63758,14000000.0
2007-03-14 16:11:00,5.63857,5.63903,5.63782,5.63858,9000000.0
2007-03-14 16:12:00,5.63808,5.63866,5.63633,5.63748,15000000.0
2007-03-14 16:13:00,5.63684,5.63799,5.63657,5.63771,14000000.0
2007-03-14 16:14:00,5.63725,5.63776,5.63507,5.63776,12000000.0
2007-03-14 16:15:00,5.63586,5.63634,5.63474,5.63595,14000000.0
2007-03-14 16:16:00,5.63595,5.63595,5.63399,5.63542,13000000.0
2007-03-14 16:17:00,5.63521,5.63521,5.6334,5.63364,18000000.0
2007-03-14 16:18:00,5.63346,5.6347,5.63267,5.6347,13000000.0
2007-03-14 16:19:00,5.63314,5.63421,5.63275,5.63401,8000000.0
2007-03-14 16:20:00,5.63234,5.63429,5.63229,5.63234,13000000.0
2007-03-14 16:21:00,5.63305,5.63379,5.63232,5.63312,12000000.0
2007-03-14 16:22:00,5.63252,5.63333,5.63187,5.63326,11000000.0
2007-03-14 16:23:00,5.63214,5.63287,5.63097,5.63142,14000000.0
2007-03-14 16:24:00,5.63181,5.63339,5.63019,5.63339,15000000.0
2007-03-14 16:25:00,5.63172,5.63237,5.63109,5.63169,11000000.0
2007-03-14 16:26:00,5.63152,5.6326,5.63131,5.63234,8000000.0
2007-03-14 16:27:00,5.63111,5.63228,5.63111,5.63158,10000000.0
2007-03-14 16:28:00,5.63174,5.6327,5.63126,5.63268,15000000.0
2007-03-14 16:29:00,5.63284,5.63284,5.6308,5.6308,7000000.0
2007-03-14 16:30:00,5.63101,5.63228,5.6304,5.63094,16000000.0
2007-03-14 16:31:00,5.63159,5.63259,5.63094,5.63201,14000000.0
2007-03-14 16:32:00,5.63148,5.63278,5.63126,5.63126,7000000.0
2007-03-14 16:33:00,5.63315,5.63357,5.63169,5.63263,8000000.0
2007-03-14 16:34:00,5.63254,5.63319,5.63196,5.63287,8000000.0
2007-03-14 16:35:00,5.63086,5.63181,5.63018,5.63122,9000000.0
2007-03-14 16:36:00,5.63102,5.63185,5.6302,5.63137,13000000.0
2007-03-14 16:37:00,5.63014,5.63108,5.62916,5.62944,18000000.0
2007-03-14 16:38:00,5.6294,5.63144,5.62748,5.62953,18000000.0
2007-03-14 16:39:00,5.62811,5.62986,5.62618,5.62689,20000000.0
2007-03-14 16:40:00,5.62785,5.62785,5.62519,5.62707,13000000.0
2007-03-14 16:41:00,5.62739,5.62842,5.62684,5.62842,20000000.0
2007-03-14 16:42:00,5.62857,5.62901,5.62725,5.62767,18000000.0
2007-03-14 16:43:00,5.62859,5.62923,5.6275,5.62889,15000000.0
2007-03-14 16:44:00,5.62939,5.63149,5.62839,5.63097,20000000.0
2007-03-14 16:45:00,5.62984,5.63013,5.62828,5.62865,13000000.0
2007-03-14 16:46:00,5.62808,5.6294,5.62741,5.62756,15000000.0
2007-03-14 16:47:00,5.62833,5.62854,5.62731,5.62809,8000000.0
2007-03-14 16:48:00,5.62739,5.62896,5.62716,5.62856,11000000.0
2007-03-14 16:49:00,5.62844,5.62936,5.62756,5.62879,12000000.0
2007-03-14 16:50:00,5.62785,5.62977,5.62785,5.62952,15000000.0
2007-03-14 16:51:00,5.63099,5.63099,5.62874,5.63006,18000000.0
2007-03-14 16:52:00,5.63132,5.63142,5.62968,5.6304,14000000.0
2007-03-14 16:53:00,5.63107,5.63191,5.63024,5.6317,8000000.0
2007-03-14 16:54:00,5.63055,5.63196,5.63018,5.63196,11000000.0
2007-03-14 16:55:00,5.63082,5.63123,5.6301,5.63062,12000000.0
2007-03-14 16:56:00,5.63117,5.63147,5.63049,5.63084,10000000.0
2007-03-14 16:57:00,5.6306,5.63078,5.62982,5.63012,8000000.0
2007-03-14 16:58:00,5.62898,5.63106,5.62898,5.63106,9000000.0
2007-03-14 16:59:00,5.63125,5.63125,5.62977,5.6307,13000000.0
2007-03-14 17:00:00,5.63062,5.63081,5.62985,5.63006,11000000.0
2007-03-14 17:01:00,5.63037,5.6307,5.62908,5.62984,12000000.0
2007-03-14 17:02:00,5.62909,5.62995,5.62832,5.62836,10000000.0
2007-03-14 17:03:00,5.62878,5.62908,5.62733,5.62832,16000000.0
2007-03-14 17:04:00,5.62773,5.62886,5.62722,5.62883,13000000.0
2007-03-14 17:05:00,5.62795,5.62914,5.62791,5.62812,16000000.0
2007-03-14 17:06:00,5.62811,5.62883,5.62733,5.62828,12000000.0
2007-03-14 17:07:00,5.62797,5.63002,5.62797,5.6295,8000000.0
2007-03-14 17:08:00,5.63028,5.63169,5.63016,5.63101,21000000.0
2007-03-14 17:09:00,5.63146,5.63154,5.62989,5.63128,16000000.0
2007-03-14 17:10:00,5.6321,5.63214,5.63022,5.63022,11000000.0
2007-03-14 17:11:00,5.6308,5.6308,5.6294,5.62973,11000000.0
2007-03-14 17:12:00,5.63003,5.6306,5.62931,5.6306,9000000.0
2007-03-14 17:13:00,5.63032,5.63039,5.62936,5.63006,9000000.0
2007-03-14 17:14:00,5.62936,5.62969,5.62808,5.62863,17000000.0
2007-03-14 17:15:00,5.62963,5.63059,5.6291,5.63059,11000000.0
2007-03-14 17:16:00,5.62952,5.63092,5.62938,5.63025,15000000.0
2007-03-14 17:17:00,5.63067,5.63067,5.62939,5.63022,13000000.0
2007-03-14 17:18:00,5.63043,5.63066,5.62912,5.62912,15000000.0
2007-03-14 17:19:00,5.62893,5.63026,5.62805,5.6284,17000000.0
2007-03-14 17:20:00,5.62811,5.62888,5.62633,5.62676,12000000.0
2007-03-14 17:21:00,5.62612,5.62753,5.62569,5.62569,7000000.0
2007-03-14 17:22:00,5.62704,5.62758,5.62647,5.62727,14000000.0
2007-03-14 17:23:00,5.62702,5.62967,5.62702,5.62872,13000000.0
2007-03-14 17:24:00,5.62957,5.62971,5.62866,5.62866,9000000.0
2007-03-14 17:25:00,5.62884,5.62899,5.62796,5.62894,11000000.0
2007-03-14 17:26:00,5.62771,5.62868,5.6274,5.62868,16000000.0
2007-03-14 17:27:00,5.62882,5.62882,5.62697,5.62719,9000000.0
2007-03-14 17:28:00,5.62843,5.62843,5.62716,5.62747,15000000.0
2007-03-14 17:29:00,5.62713,5.6279,5.62694,5.62748,11000000.0
2007-03-14 17:30:00,5.62661,5.62806,5.62584,5.62687,19000000.0
2007-03-14 17:31:00,5.62627,5.62756,5.62627,5.62635,11000000.0
2007-03-14 17:32:00,5.62834,5.62834,5.62736,5.62742,9000000.0
2007-03-14 17:33:00,5.62784,5.62805,5.62683,5.62726,10000000.0
2007-03-14 17:34:00,5.62833,5.62946,5.62777,5.62892,14000000.0
2007-03-14 17:35:00,5.62906,5.6293,5.62782,5.629,13000000.0
2007-03-14 17:36:00,5.62858,5.62969,5.6283,5.62879,11000000.0
2007-03-14 17:37:00,5.62814,5.62946,5.62814,5.62846,15000000.0
2007-03-14 17:38:00,5.62887,5.63039,5.62869,5.62942,17000000.0
2007-03-14 17:39:00,5.62926,5.6298,5.62862,5.62906,8000000.0
2007-03-14 17:40:00,5.62944,5.63007,5.62849,5.62968,12000000.0
2007-03-14 17:41:00,5.63075,5.63075,5.62925,5.63039,21000000.0
2007-03-14 17:42:00,5.62972,5.62989,5.62738,5.62897,13000000.0
2007-03-14 17:43:00,5.62846,5.62906,5.62681,5.62795,11000000.0
2007-03-14 17:44:00,5.6282,5.62885,5.62736,5.62814,19000000.0
2007-03-14 17:45:00,5.62746,5.62874,5.62728,5.6274,10000000.0
2007-03-14 17:46:00,5.62723,5.62834,5.62644,5.62711,13000000.0
2007-03-14 17:47:00,5.62722,5.62739,5.62565,5.6269,9000000.0
2007-03-14 17:48:00,5.62643,5.62674,5.62496,5.62565,14000000.0
2007-03-14 17:49:00,5.62632,5.62697,5.62545,5.62697,14000000.0
2007-03-14 17:50:00,5.62732,5.62764,5.62588,5.62764,17000000.0
2007-03-14 17:51:00,5.62676,5.62701,5.62565,5.62649,13000000.0
2007-03-14 17:52:00,5.62582,5.6276,5.62559,5.62581,24000000.0
2007-03-14 17:53:00,5.62442,5.62705,5.62442,5.62598,16000000.0
2007-03-14 17:54:00,5.6255,5.62604,5.62421,5.626,16000000.0
2007-03-14 17:55:00,5.62473,5.62702,5.62473,5.62661,13000000.0
2007-03-14 17:56:00,5.62545,5.6265,5.62514,5.62649,15000000.0
2007-03-14 17:57:00,5.62626,5.62626,5.62345,5.62512,10000000.0
2007-03-14 17:58:00,5.62451,5.62613,5.62442,5.62597,15000000.0
2007-03-14 17:59:00,5.62599,5.62766,5.6252,5.62718,13000000.0
2007-03-14 18:00:00,5.62628,5.6266,5.62498,5.62619,7000000.0
2007-03-14 18:01:00,5.62532,5.62574,5.62372,5.62471,18000000.0
2007-03-14 18:02:00,5.6262,5.6262,5.62339,5.62352,17000000.0
2007-03-14 18:03:00,5.62469,5.62494,5.6227,5.62494,16000000.0
2007-03-14 18:04:00,5.62545,5.62547,5.62392,5.62518,14000000.0
2007-03-14 18:05:00,5.62556,5.62556,5.62351,5.62454,13000000.0
2007-03-14 18:06:00,5.62382,5.62546,5.62312,5.62447,18000000.0
2007-03-14 18:07:00,5.6232,5.6246,5.62317,5.62402,12000000.0
2007-03-14 18:08:00,5.62361,5.62468,5.62241,5.62264,18000000.0
2007-03-14 18:09:00,5.6227,5.62371,5.62157,5.62341,12000000.0
2007-03-14 18:10:00,5.62171,5.6231,5.62105,5.6231,13000000.0
2007-03-14 18:11:00,5.62177,5.62267,5.62099,5.62199,10000000.0
2007-03-14 18:12:00,5.62212,5.62245,5.62019,5.62019,11000000.0
2007-03-14 18:13:00,5.62076,5.62159,5.61901,5.6208,14000000.0
2007-03-14 18:14:00,5.62034,5.62065,5.61822,5.6199,10000000.0
2007-03-14 18:15:00,5.61918,5.62011,5.61881,5.61966,10000000.0
2007-03-14 18:16:00,5.61932,5.6214,5.61932,5.62045,9000000.0
2007-03-14 18:17:00,5.62193,5.62193,5.62006,5.62063,18000000.0
2007-03-14 18:18:00,5.62111,5.62234,5.61982,5.62158,14000000.0
2007-03-14 18:19:00,5.62095,5.62269,5.62095,5.62235,10000000.0
2007-03-14 18:20:00,5.62199,5.62242,5.62099,5.62242,15000000.0
2007-03-14 18:21:00,5.62107,5.62214,5.62004,5.62113,18000000.0
2007-03-14 18:22:00,5.62163,5.62177,5.61998,5.62091,14000000.0
2007-03-14 18:23:00,5.62025,5.62075,5.61934,5.62038,7000000.0
2007-03-14 18:24:00,5.62019,5.62148,5.61971,5.62089,9000000.0
2007-03-14 18:25:00,5.61962,5.62179,5.61962,5.62052,13000000.0
2007-03-14 18:26:00,5.62053,5.62148,5.61993,5.62093,16000000.0
2007-03-14 18:27:00,5.62128,5.62177,5.62007,5.62164,14000000.0
2007-03-14 18:28:00,5.62144,5.62192,5.62046,5.62059,13000000.0
2007-03-14 18:29:00,5.62129,5.62235,5.62007,5.62007,11000000.0
2007-03-14 18:30:00,5.62199,5.62225,5.62068,5.62192,16000000.0
2007-03-14 18:31:00,5.62174,5.62237,5.62116,5.62127,12000000.0
2007-03-14 18:32:00,5.62197,5.62243,5.6213,5.62176,11000000.0
2007-03-14 18:33:00,5.62185,5.6225,5.6207,5.62165,13000000.0
2007-03-14 18:34:00,5.62106,5.62257,5.62106,5.62158,13000000.0
2007-03-14 18:35:00,5.6219,5.6223,5.62067,5.6212,18000000.0
2007-03-14 18:36:00,5.62152,5.62248,5.62113,5.62113,18000000.0
2007-03-14 18:37:00,5.62264,5.62384,5.62128,5.62348,18000000.0
2007-03-14 18:38:00,5.62319,5.62385,5.62239,5.62385,11000000.0
2007-03-14 18:39:00,5.62293,5.62472,5.62267,5.62472,11000000.0
2007-03-14 18:40:00,5.6245,5.62516,5.62344,5.62419,14000000.0
2007-03-14 18:41:00,5.62518,5.62518,5.62317,5.62317,16000000.0
2007-03-14 18:42:00,5.62513,5.62548,5.62327,5.62391,14000000.0
2007-03-14 18:43:00,5.62468,5.62523,5.62353,5.62414,10000000.0
2007-03-14 18:44:00,5.62245,5.62452,5.6223,5.6223,13000000.0
2007-03-14 18:45:00,5.62276,5.62372,5.62168,5.62239,13000000.0
2007-03-14 18:46:00,5.62276,5.62346,5.62244,5.62279,12000000.0
2007-03-14 18:47:00,5.62364,5.62364,5.62249,5.62315,14000000.0
2007-03-14 18:48:00,5.62259,5.62337,5.62208,5.62281,15000000.0
2007-03-14 18:49:00,5.62212,5.62293,5.62204,5.62293,12000000.0
2007-03-14 18:50:00,5.62249,5.62304,5.62171,5.62267,9000000.0
2007-03-14 18:51:00,5.62211,5.62256,5.6205,5.6205,17000000.0
2007-03-14 18:52:00,5.62289,5.62289,5.62007,5.62085,9000000.0
2007-03-14 18:53:00,5.61987,5.62239,5.61987,5.62158,14000000.0
2007-03-14 18:54:00,5.62072,5.62189,5.62001,5.62001,14000000.0
2007-03-14 18:55:00,5.62168,5.62267,5.62168,5.62182,10000000.0
2007-03-14 18:56:00,5.62308,5.62314,5.62136,5.62265,16000000.0
2007-03-14 18:57:00,5.62237,5.62256,5.62134,5.62173,17000000.0
2007-03-14 18:58:00,5.62238,5.62407,5.62238,5.62407,14000000.0
2007-03-14 18:59:00,5.62341,5.62517,5.62341,5.62412,14000000.0
2007-03-14 19:00:00,5.6248,5.6248,5.62296,5.62459,15000000.0
2007-03-14 19:01:00,5.62503,5.62554,5.62396,5.6247,15000000.0
2007-03-14 19:02:00,5.62541,5.6256,5.62436,5.62506,14000000.0
2007-03-14 19:03:00,5.62484,5.62593,5.62435,5.62435,14000000.0
2007-03-14 19:04:00,5.62579,5.62579,5.6243,5.62432,12000000.0
2007-03-14 19:05:00,5.62455,5.62475,5.62332,5.62466,15000000.0
2007-03-14 19:06:00,5.6246,5.62522,5.62383,5.62522,16000000.0
2007-03-14 19:07:00,5.62377,5.62577,5.62347,5.62447,20000000.0
2007-03-14 19:08:00,5.62524,5.62591,5.62468,5.62591,8000000.0
2007-03-14 19:09:00,5.62489,5.62612,5.62386,5.62479,17000000.0
2007-03-14 19:10:00,5.62465,5.62526,5.62412,5.62451,9000000.0
2007-03-14 19:11:00,5.6254,5.6264,5.62458,5.62567,16000000.0
2007-03-14 19:12:00,5.62589,5.62627,5.6248,5.62627,13000000.0
2007-03-14 19:13:00,5.62502,5.62628,5.62479,5.62628,10000000.0
2007-03-14 19:14:00,5.6259,5.62638,5.62515,5.6255,20000000.0
2007-03-14 19:15:00,5.62598,5.62617,5.6248,5.62593,12000000.0
2007-03-14 19:16:00,5.6261,5.6261,5.62476,5.62572,8000000.0
2007-03-14 19:17:00,5.62598,5.62639,5.62433,5.62462,18000000.0
2007-03-14 19:18:00,5.62521,5.62617,5.62494,5.62617,11000000.0
2007-03-14 19:19:00,5.62567,5.62619,5.62422,5.62508,12000000.0
2007-03-14 19:20:00,5.62584,5.62667,5.62536,5.62667,14000000.0
2007-03-14 19:21:00,5.6266,5.6275,5.62567,5.62709,13000000.0
2007-03-14 19:22:00,5.62742,5.62742,5.62514,5.62571,12000000.0
2007-03-14 19:23:00,5.62641,5.62641,5.62457,5.62457,14000000.0
2007-03-14 19:24:00,5.62607,5.62608,5.62489,5.62608,19000000.0
2007-03-14 19:25:00,5.62583,5.62727,5.62533,5.62727,8000000.0
2007-03-14 19:26:00,5.62763,5.62888,5.62727,5.62843,7000000.0
2007-03-14 19:27:00,5.62836,5.63062,5.62809,5.62965,20000000.0
2007-03-14 19:28:00,5.62883,5.62904,5.62786,5.62811,17000000.0
2007-03-14 19:29:00,5.62757,5.62827,5.62723,5.6274,10000000.0
2007-03-14 19:30:00,5.62748,5.62826,5.62705,5.62732,15000000.0
2007-03-14 19:31:00,5.62693,5.62814,5.62678,5.62678,11000000.0
2007-03-14 19:32:00,5.62801,5.62813,5.62681,5.62779,9000000.0
2007-03-14 19:33:00,5.62724,5.62735,5.6262,5.62735,14000000.0
2007-03-14 19:34:00,5.62696,5.62769,5.62511,5.62558,17000000.0
2007-03-14 19:35:00,5.62756,5.62756,5.62576,5.62592,8000000.0
2007-03-14 19:36:00,5.62707,5.62707,5.62559,5.62654,15000000.0
2007-03-14 19:37:00,5.62621,5.62655,5.62562,5.62626,8000000.0
2007-03-14 19:38:00,5.62661,5.62719,5.62561,5.62617,15000000.0
2007-03-14 19:39:00,5.62724,5.62747,5.62567,5.62567,17000000.0
2007-03-14 19:40:00,5.62729,5.62758,5.62625,5.62625,16000000.0
2007-03-14 19:41:00,5.6277,5.6277,5.62676,5.62751,11000000.0
2007-03-14 19:42:00,5.62729,5.62849,5.62644,5.62849,15000000.0
2007-03-14 19:43:00,5.62744,5.62904,5.62695,5.62793,14000000.0
2007-03-14 19:44:00,5.62854,5.62921,5.62741,5.62741,14000000.0
2007-03-14 19:45:00,5.62875,5.62897,5.62743,5.62897,15000000.0
2007-03-14 19:46:00,5.62939,5.62939,5.6268,5.62824,15000000.0
2007-03-14 19:47:00,5.62863,5.62867,5.62683,5.62683,16000000.0
2007-03-14 19:48:00,5.62758,5.6285,5.62721,5.62726,16000000.0
2007-03-14 19:49:00,5.62691,5.62746,5.62642,5.62692,8000000.0
2007-03-14 19:50:00,5.62683,5.62803,5.62669,5.62733,9000000.0
2007-03-14 19:51:00,5.62709,5.62741,5.62628,5.62684,19000000.0
2007-03-14 19:52:00,5.62787,5.62807,5.62688,5.62768,11000000.0
2007-03-14 19:53:00,5.62731,5.62891,5.62621,5.62891,14000000.0
2007-03-14 19:54:00,5.62758,5.62787,5.62668,5.62726,18000000.0
2007-03-14 19:55:00,5.62759,5.62759,5.62607,5.62672,13000000.0
2007-03-14 19:56:00,5.62634,5.62652,5.62517,5.62583,10000000.0
2007-03-14 19:57:00,5.62553,5.62735,5.62544,5.62699,16000000.0
2007-03-14 19:58:00,5.62649,5.62754,5.62589,5.62622,15000000.0
2007-03-14 19:59:00,5.6273,5.62789,5.62613,5.62621,14000000.0
2007-03-14 20:00:00,5.62755,5.62841,5.62673,5.62841,11000000.0
2007-03-14 20:01:00,5.62758,5.62891,5.62733,5.62733,24000000.0
2007-03-14 20:02:00,5.62747,5.62774,5.62642,5.62728,11000000.0
2007-03-14 20:03:00,5.62691,5.6275,5.62596,5.6275,11000000.0
2007-03-14 20:04:00,5.62667,5.62697,5.62609,5.62683,10000000.0
2007-03-14 20:05:00,5.62728,5.62824,5.62612,5.62757,17000000.0
2007-03-14 20:06:00,5.62682,5.62769,5.62682,5.62717,10000000.0
2007-03-14 20:07:00,5.62753,5.628,5.62689,5.62741,14000000.0
2007-03-14 20:08:00,5.62712,5.62813,5.62631,5.62631,13000000.0
2007-03-14 20:09:00,5.62609,5.62755,5.62599,5.62692,11000000.0
2007-03-14 20:10:00,5.62698,5.62698,5.62596,5.62627,11000000.0
2007-03-14 20:11:00,5.62727,5.62755,5.6267,5.62718,9000000.0
2007-03-14 20:12:00,5.6266,5.62831,5.6266,5.62831,16000000.0
2007-03-14 20:13:00,5.62742,5.62835,5.62683,5.62813,11000000.0
2007-03-14 20:14:00,5.62774,5.6288,5.62726,5.6281,19000000.0
2007-03-14 20:15:00,5.62897,5.62927,5.62766,5.62818,13000000.0
2007-03-14 20:16:00,5.62844,5.6292,5.62787,5.62862,15000000.0
2007-03-14 20:17:00,5.62872,5.62944,5.62818,5.62826,8000000.0
2007-03-14 20:18:00,5.6295,5.6295,5.62808,5.62926,14000000.0
2007-03-14 20:19:00,5.62832,5.62926,5.62789,5.6287,14000000.0
2007-03-14 20:20:00,5.62926,5.63009,5.62841,5.62948,12000000.0
2007-03-14 20:21:00,5.63033,5.63101,5.62967,5.63022,9000000.0
2007-03-14 20:22:00,5.62924,5.63063,5.62908,5.62993,17000000.0
2007-03-14 20:23:00,5.63024,5.63056,5.6291,5.6296,11000000.0
2007-03-14 20:24:00,5.62968,5.62968,5.62829,5.62922,16000000.0
2007-03-14 20:25:00,5.62868,5.62924,5.62824,5.62906,11000000.0
2007-03-14 20:26:00,5.62823,5.6285,5.62561,5.62583,8000000.0
2007-03-14 20:27:00,5.62584,5.62724,5.62543,5.62711,13000000.0
2007-03-14 20:28:00,5.62631,5.62705,5.62581,5.62608,15000000.0
2007-03-14 20:29:00,5.62767,5.62767,5.62588,5.62614,16000000.0
2007-03-14 20:30:00,5.626,5.62738,5.62576,5.62738,8000000.0
2007-03-14 20:31:00,5.62671,5.62722,5.62571,5.62598,18000000.0
2007-03-14 20:32:00,5.6277,5.6277,5.62652,5.62699,7000000.0
2007-03-14 20:33:00,5.62625,5.62769,5.62625,5.6269,13000000.0
2007-03-14 20:34:00,5.62704,5.62744,5.62502,5.62502,13000000.0
2007-03-14 20:35:00,5.6259,5.62631,5.62552,5.6262,9000000.0
2007-03-14 20:36:00,5.62618,5.62639,5.62492,5.62496,17000000.0
2007-03-14 20:37:00,5.62607,5.62701,5.62525,5.62701,14000000.0
2007-03-14 20:38:00,5.62614,5.62663,5.62534,5.62534,16000000.0
2007-03-14 20:39:00,5.6273,5.62824,5.62652,5.62808,14000000.0
2007-03-14 20:40:00,5.62853,5.62897,5.62739,5.62809,17000000.0
2007-03-14 20:41:00,5.62778,5.62811,5.62684,5.62684,16000000.0
2007-03-14 20:42:00,5.62738,5.62829,5.62677,5.62768,22000000.0
2007-03-14 20:43:00,5.62862,5.62942,5.62778,5.62942,18000000.0
2007-03-14 20:44:00,5.6284,5.6299,5.62777,5.62803,16000000.0
2007-03-14 20:45:00,5.6285,5.62988,5.6285,5.62988,8000000.0
2007-03-14 20:46:00,5.62835,5.62854,5.62718,5.62766,19000000.0
2007-03-14 20:47:00,5.62785,5.62785,5.62601,5.62626,12000000.0
2007-03-14 20:48:00,5.6268,5.62754,5.62603,5.62689,9000000.0
2007-03-14 20:49:00,5.62604,5.62701,5.6257,5.6257,19000000.0
2007-03-14 20:50:00,5.62591,5.62668,5.62544,5.6266,15000000.0
2007-03-14 20:51:00,5.62632,5.62677,5.62593,5.62677,9000000.0
2007-03-14 20:52:00,5.62524,5.62675,5.62521,5.62627,11000000.0
2007-03-14 20:53:00,5.62672,5.62724,5.62548,5.62724,15000000.0
2007-03-14 20:54:00,5.62595,5.62697,5.62522,5.62674,12000000.0
2007-03-14 20:55:00,5.62518,5.62678,5.62518,5.62621,18000000.0
2007-03-14 20:56:00,5.6258,5.62665,5.62514,5.62601,12000000.0
2007-03-14 20:57:00,5.62602,5.62628,5.625,5.62551,13000000.0
2007-03-14 20:58:00,5.62572,5.62677,5.62547,5.62655,11000000.0
2007-03-14 20:59:00,5.62631,5.62633,5.62527,5.6255,11000000.0
2007-03-14 21:00:00,5.62552,5.62677,5.62515,5.62596,17000000.0
2007-03-14 21:01:00,5.62574,5.62625,5.62531,5.62577,10000000.0
2007-03-14 21:02:00,5.626,5.62833,5.626,5.62755,8000000.0
2007-03-14 21:03:00,5.62751,5.62894,5.62751,5.6277,19000000.0
2007-03-14 21:04:00,5.62872,5.62872,5.62616,5.62659,18000000.0
2007-03-14 21:05:00,5.62689,5.62781,5.62653,5.62759,14000000.0
2007-03-14 21:06:00,5.6275,5.62831,5.62605,5.6277,12000000.0
2007-03-14 21:07:00,5.62611,5.62785,5.62608,5.62608,10000000.0
2007-03-14 21:08:00,5.62768,5.62836,5.62706,5.62749,14000000.0
2007-03-14 21:09:00,5.62795,5.62874,5.62624,5.62872,16000000.0
2007-03-14 21:10:00,5.62601,5.62771,5.62578,5.62627,15000000.0
2007-03-14 21:11:00,5.62854,5.62854,5.62624,5.62708,13000000.0
2007-03-14 21:12:00,5.62779,5.62899,5.62684,5.62843,10000000.0
2007-03-14 21:13:00,5.62812,5.63015,5.62812,5.62934,14000000.0
2007-03-14 21:14:00,5.62869,5.62898,5.62818,5.62844,10000000.0
2007-03-14 21:15:00,5.62815,5.62963,5.62815,5.62956,15000000.0
2007-03-14 21:16:00,5.62853,5.62854,5.62763,5.62854,11000000.0
2007-03-14 21:17:00,5.62752,5.62833,5.62611,5.62697,13000000.0
2007-03-14 21:18:00,5.62614,5.62794,5.62614,5.62767,17000000.0
2007-03-14 21:19:00,5.6278,5.62784,5.62583,5.62694,12000000.0
2007-03-14 21:20:00,5.62707,5.62781,5.62604,5.6273,14000000.0
2007-03-14 21:21:00,5.62774,5.62822,5.62714,5.62769,11000000.0
2007-03-14 21:22:00,5.62771,5.62841,5.62742,5.62791,9000000.0
2007-03-14 21:23:00,5.62793,5.62991,5.62793,5.6292,7000000.0
2007-03-14 21:24:00,5.62834,5.63101,5.62834,5.63062,11000000.0
2007-03-14 21:25:00,5.6317,5.6317,5.62939,5.62939,7000000.0
2007-03-14 21:26:00,5.63078,5.63175,5.62915,5.62965,13000000.0
2007-03-14 21:27:00,5.62896,5.62974,5.62849,5.62898,11000000.0
2007-03-14 21:28:00,5.62927,5.63056,5.62904,5.63056,15000000.0
2007-03-14 21:29:00,5.6296,5.63016,5.62911,5.63016,12000000.0
2007-03-14 21:30:00,5.62926,5.63096,5.6292,5.62998,10000000.0
2007-03-14 21:31:00,5.62939,5.63023,5.62866,5.62866,10000000.0
2007-03-14 21:32:00,5.62922,5.63017,5.62891,5.62983,12000000.0
2007-03-14 21:33:00,5.62973,5.63047,5.62828,5.62936,19000000.0
2007-03-14 21:34:00,5.62854,5.62906,5.62804,5.62806,8000000.0
2007-03-14 21:35:00,5.62808,5.62879,5.62698,5.62834,20000000.0
2007-03-14 21:36:00,5.62701,5.62843,5.62684,5.62708,19000000.0
2007-03-14 21:37:00,5.62821,5.62871,5.62744,5.62771,19000000.0
2007-03-14 21:38:00,5.62796,5.62859,5.62709,5.62718,13000000.0
2007-03-14 21:39:00,5.62839,5.62926,5.62778,5.62815,17000000.0
2007-03-14 21:40:00,5.62794,5.6283,5.62712,5.62793,7000000.0
2007-03-14 21:41:00,5.627,5.62786,5.62679,5.62722,11000000.0
2007-03-14 21:42:00,5.62772,5.62775,5.6267,5.62775,18000000.0
2007-03-14 21:43:00,5.62684,5.62782,5.62684,5.62763,13000000.0
2007-03-14 21:44:00,5.62791,5.62847,5.62657,5.62847,16000000.0
2007-03-14 21:45:00,5.62796,5.62811,5.62731,5.62752,11000000.0
2007-03-14 21:46:00,5.62862,5.62862,5.62716,5.62716,13000000.0
2007-03-14 21:47:00,5.62748,5.62801,5.62682,5.62682,13000000.0
2007-03-14 21:48:00,5.62703,5.6278,5.62668,5.62686,17000000.0
2007-03-14 21:49:00,5.62672,5.62763,5.62644,5.62667,8000000.0
2007-03-14 21:50:00,5.62839,5.62839,5.62673,5.62765,11000000.0
2007-03-14 21:51:00,5.62709,5.6273,5.62595,5.62701,13000000.0
2007-03-14 21:52:00,5.62559,5.62635,5.6254,5.62588,13000000.0
2007-03-14 21:53:00,5.62582,5.62638,5.62481,5.62572,14000000.0
2007-03-14 21:54:00,5.62527,5.62609,5.62527,5.62574,11000000.0
2007-03-14 21:55:00,5.62556,5.62629,5.62501,5.62612,17000000.0
2007-03-14 21:56:00,5.62656,5.6266,5.62569,5.62621,12000000.0
2007-03-14 21:57:00,5.62595,5.62669,5.62535,5.62584,16000000.0
2007-03-14 21:58:00,5.62633,5.62633,5.62501,5.62599,9000000.0
2007-03-14 21:59:00,5.62511,5.62607,5.62437,5.62579,18000000.0
2007-03-14 22:00:00,5.62607,5.62633,5.62516,5.62517,13000000.0
2007-03-14 22:01:00,5.62579,5.62618,5.62474,5.62474,11000000.0
2007-03-14 22:02:00,5.62616,5.62666,5.62508,5.62608,17000000.0
2007-03-14 22:03:00,5.62618,5.62684,5.62563,5.62588,23000000.0
2007-03-14 22:04:00,5.62547,5.62681,5.6252,5.62603,15000000.0
2007-03-14 22:05:00,5.62551,5.62635,5.62495,5.62532,14000000.0
2007-03-14 22:06:00,5.62577,5.62616,5.62482,5.62565,15000000.0
2007-03-14 22:07:00,5.62602,5.62637,5.62518,5.62557,9000000.0
2007-03-14 22:08:00,5.626,5.62673,5.62505,5.62621,18000000.0
2007-03-14 22:09:00,5.62572,5.62683,5.62545,5.62618,11000000.0
2007-03-14 22:10:00,5.62574,5.62629,5.62564,5.6259,7000000.0
2007-03-14 22:11:00,5.62588,5.62643,5.62553,5.62602,8000000.0
2007-03-14 22:12:00,5.62631,5.62665,5.62544,5.62583,16000000.0
2007-03-14 22:13:00,5.62564,5.6267,5.6256,5.62649,24000000.0
2007-03-14 22:14:00,5.62633,5.62633,5.62564,5.62607,9000000.0
2007-03-14 22:15:00,5.62522,5.62688,5.6252,5.62688,10000000.0
2007-03-14 22:16:00,5.62654,5.62667,5.62552,5.62593,13000000.0
2007-03-14 22:17:00,5.62599,5.62646,5.6249,5.62603,20000000.0
2007-03-14 22:18:00,5.62604,5.62639,5.6256,5.62602,11000000.0
2007-03-14 22:19:00,5.62653,5.62746,5.62571,5.62744,15000000.0
2007-03-14 22:20:00,5.62701,5.62759,5.62622,5.62717,16000000.0
2007-03-14 22:21:00,5.62699,5.62808,5.62621,5.62755,12000000.0
2007-03-14 22:22:00,5.62715,5.62868,5.62666,5.62666,14000000.0
2007-03-14 22:23:00,5.62726,5.62831,5.6268,5.6268,11000000.0
2007-03-14 22:24:00,5.62808,5.62867,5.62718,5.62829,16000000.0
2007-03-14 22:25:00,5.62738,5.62814,5.6269,5.62767,14000000.0
2007-03-14 22:26:00,5.62754,5.62798,5.62699,5.6271,10000000.0
2007-03-14 22:27:00,5.62642,5.62761,5.62642,5.62728,14000000.0
2007-03-14 22:28:00,5.62716,5.62843,5.62621,5.62621,12000000.0
2007-03-14 22:29:00,5.62616,5.62803,5.62567,5.62778,13000000.0
2007-03-14 22:30:00,5.62716,5.62761,5.62611,5.62736,8000000.0
2007-03-14 22:31:00,5.62695,5.62745,5.62652,5.62675,11000000.0
2007-03-14 22:32:00,5.62528,5.62673,5.6245,5.62469,20000000.0
2007-03-14 22:33:00,5.625,5.62697,5.6248,5.62625,11000000.0
2007-03-14 22:34:00,5.62749,5.62763,5.62594,5.6271,10000000.0
2007-03-14 22:35:00,5.62631,5.62687,5.62503,5.62636,13000000.0
2007-03-14 22:36:00,5.62632,5.62698,5.62542,5.62615,9000000.0
2007-03-14 22:37:00,5.62653,5.62774,5.62559,5.62686,13000000.0
2007-03-14 22:38:00,5.62704,5.62735,5.62611,5.62672,9000000.0
2007-03-14 22:39:00,5.6254,5.62705,5.62521,5.62521,12000000.0
2007-03-14 22:40:00,5.62633,5.62711,5.62552,5.62605,9000000.0
2007-03-14 22:41:00,5.62663,5.62663,5.62507,5.62507,14000000.0
2007-03-14 22:42:00,5.62625,5.62709,5.62572,5.62572,13000000.0
2007-03-14 22:43:00,5.62554,5.62606,5.62498,5.62603,12000000.0
2007-03-14 22:44:00,5.62656,5.62711,5.62623,5.62679,15000000.0
2007-03-14 22:45:00,5.62647,5.62738,5.6262,5.62683,13000000.0
2007-03-14 22:46:00,5.62607,5.62762,5.62607,5.62683,14000000.0
2007-03-14 22:47:00,5.62772,5.6278,5.62679,5.6278,15000000.0
2007-03-14 22:48:00,5.62743,5.62802,5.62675,5.62802,13000000.0
2007-03-14 22:49:00,5.6267,5.62797,5.62667,5.62672,13000000.0
2007-03-14 22:50:00,5.62812,5.62812,5.62701,5.62765,15000000.0
2007-03-14 22:51:00,5.62739,5.62739,5.62503,5.62503,14000000.0
2007-03-14 22:52:00,5.62721,5.62814,5.62703,5.6278,9000000.0
2007-03-14 22:53:00,5.62841,5.62842,5.62708,5.62772,15000000.0
2007-03-14 22:54:00,5.62785,5.6281,5.62784,5.62798,17000000.0
2007-03-14 22:55:00,5.62854,5.62872,5.62774,5.6281,16000000.0
2007-03-14 22:56:00,5.62873,5.62912,5.62767,5.62852,13000000.0
2007-03-14 22:57:00,5.62837,5.62921,5.62778,5.6284,8000000.0
2007-03-14 22:58:00,5.6277,5.62806,5.62664,5.62741,8000000.0
2007-03-14 22:59:00,5.62744,5.62828,5.62672,5.62828,19000000.0
2007-03-14 23:00:00,5.62871,5.62871,5.62656,5.62656,10000000.0
2007-03-14 23:01:00,5.62611,5.62809,5.62611,5.62809,7000000.0
2007-03-14 23:02:00,5.62765,5.62792,5.6268,5.6268,15000000.0
2007-03-14 23:03:00,5.62669,5.62781,5.62609,5.62609,17000000.0
2007-03-14 23:04:00,5.62704,5.62788,5.62646,5.62676,19000000.0
2007-03-14 23:05:00,5.62663,5.62741,5.6266,5.62705,9000000.0
2007-03-14 23:06:00,5.62651,5.62736,5.62604,5.62707,12000000.0
2007-03-14 23:07:00,5.62621,5.62658,5.6252,5.62532,14000000.0
2007-03-14 23:08:00,5.62628,5.62669,5.62523,5.62523,16000000.0
2007-03-14 23:09:00,5.62603,5.62643,5.62494,5.62494,9000000.0
2007-03-14 23:10:00,5.62563,5.62586,5.62468,5.62468,12000000.0
2007-03-14 23:11:00,5.62577,5.62651,5.62528,5.62651,14000000.0
2007-03-14 23:12:00,5.62675,5.62714,5.62592,5.62633,7000000.0
2007-03-14 23:13:00,5.62632,5.62632,5.62552,5.62622,14000000.0
2007-03-14 23:14:00,5.62642,5.62705,5.62612,5.62657,19000000.0
2007-03-14 23:15:00,5.6259,5.6259,5.6256,5.62572,13000000.0
2007-03-14 23:16:00,5.62638,5.62698,5.62589,5.62698,15000000.0
2007-03-14 23:17:00,5.6268,5.62759,5.62641,5.6269,11000000.0
2007-03-14 23:18:00,5.627,5.62744,5.6266,5.627,12000000.0
2007-03-14 23:19:00,5.62659,5.62763,5.62638,5.62719,14000000.0
2007-03-14 23:20:00,5.62525,5.62618,5.62525,5.62618,19000000.0
2007-03-14 23:21:00,5.62682,5.62727,5.62673,5.62727,7000000.0
2007-03-14 23:22:00,5.62634,5.62643,5.62607,5.62622,15000000.0
2007-03-14 23:23:00,5.62751,5.62784,5.62643,5.62726,11000000.0
2007-03-14 23:24:00,5.62634,5.62773,5.62549,5.62668,14000000.0
2007-03-14 23:25:00,5.62758,5.62817,5.62704,5.62768,11000000.0
2007-03-14 23:26:00,5.62833,5.62836,5.6263,5.62731,14000000.0
2007-03-14 23:27:00,5.62741,5.62768,5.62657,5.62657,11000000.0
2007-03-14 23:28:00,5.62598,5.62732,5.62598,5.62671,12000000.0
2007-03-14 23:29:00,5.62637,5.62832,5.62637,5.62831,16000000.0
2007-03-14 23:30:00,5.62825,5.62848,5.62745,5.62768,20000000.0
2007-03-14 23:31:00,5.62842,5.62842,5.62647,5.62699,11000000.0
2007-03-14 23:32:00,5.62769,5.62783,5.62698,5.62783,16000000.0
2007-03-14 23:33:00,5.62812,5.62812,5.62696,5.62696,12000000.0
2007-03-14 23:34:00,5.62721,5.62771,5.627,5.62729,13000000.0
2007-03-14 23:35:00,5.62711,5.62832,5.62656,5.62738,9000000.0
2007-03-14 23:36:00,5.62828,5.62842,5.62744,5.62842,9000000.0
2007-03-14 23:37:00,5.62846,5.62851,5.62749,5.62799,14000000.0
2007-03-14 23:38:00,5.62693,5.62917,5.62693,5.62787,13000000.0
2007-03-14 23:39:00,5.62762,5.62897,5.62762,5.62897,17000000.0
2007-03-14 23:40:00,5.62868,5.62888,5.6273,5.62888,12000000.0
2007-03-14 23:41:00,5.62763,5.62908,5.62746,5.62746,17000000.0
2007-03-14 23:42:00,5.62763,5.62873,5.62745,5.62805,22000000.0
2007-03-14 23:43:00,5.62791,5.62868,5.62709,5.62769,15000000.0
2007-03-14 23:44:00,5.62679,5.62852,5.62679,5.62802,14000000.0
2007-03-14 23:45:00,5.62822,5.6289,5.62764,5.62808,20000000.0
2007-03-14 23:46:00,5.62804,5.62881,5.6279,5.62865,14000000.0
2007-03-14 23:47:00,5.62803,5.62824,5.62723,5.62723,10000000.0
2007-03-14 23:48:00,5.62826,5.62826,5.6271,5.62802,18000000.0
2007-03-14 23:49:00,5.62774,5.62824,5.62726,5.62821,14000000.0
2007-03-14 23:50:00,5.62788,5.62812,5.62712,5.62712,13000000.0
2007-03-14 23:51:00,5.62804,5.62902,5.62752,5.62902,8000000.0
2007-03-14 23:52:00,5.62822,5.62945,5.62802,5.62802,16000000.0
2007-03-14 23:53:00,5.62885,5.63052,5.62847,5.62958,18000000.0
2007-03-14 23:54:00,5.63071,5.63071,5.62901,5.63005,12000000.0
2007-03-14 23:55:00,5.62973,5.63045,5.6294,5.62996,19000000.0
2007-03-14 23:56:00,5.62991,5.63071,5.62931,5.63041,14000000.0
2007-03-14 23:57:00,5.63045,5.63092,5.62928,5.62941,16000000.0
2007-03-14 23:58:00,5.62964,5.62991,5.62846,5.62846,13000000.0
2007-03-14 23:59:00,5.62937,5.63004,5.62873,5.62982,14000000.0
2007-03-15 00:00:00,5.62954,5.63051,5.62907,5.62954,17000000.0
2007-03-15 00:01:00,5.6298,5.6299,5.62857,5.6299,12000000.0
2007-03-15 00:02:00,5.62979,5.63079,5.62941,5.63078,15000000.0
2007-03-15 00:03:00,5.63003,5.63031,5.62894,5.62929,14000000.0
2007-03-15 00:04:00,5.62928,5.62999,5.62822,5.62824,12000000.0
2007-03-15 00:05:00,5.62942,5.62995,5.62871,5.62963,12000000.0
2007-03-15 00:06:00,5.62957,5.6302,5.62871,5.62981,12000000.0
2007-03-15 00:07:00,5.63091,5.63091,5.6287,5.6287,11000000.0
2007-03-15 00:08:00,5.62909,5.63034,5.62889,5.62889,15000000.0
2007-03-15 00:09:00,5.62978,5.63076,5.6294,5.63042,12000000.0
2007-03-15 00:10:00,5.63031,5.63122,5.62927,5.62956,19000000.0
2007-03-15 00:11:00,5.62979,5.63032,5.62945,5.62969,8000000.0
2007-03-15 00:12:00,5.62942,5.63002,5.62942,5.62965,9000000.0
2007-03-15 00:13:00,5.63088,5.63088,5.62906,5.62906,13000000.0
2007-03-15 00:14:00,5.63001,5.63001,5.62927,5.62939,14000000.0
2007-03-15 00:15:00,5.62999,5.62999,5.62912,5.62936,12000000.0
2007-03-15 00:16:00,5.62933,5.62978,5.6285,5.6294,12000000.0
2007-03-15 00:17:00,5.62975,5.63028,5.62899,5.62899,10000000.0
2007-03-15 00:18:00,5.62987,5.63055,5.62899,5.62949,19000000.0
2007-03-15 00:19:00,5.62974,5.63108,5.62939,5.63004,12000000.0
2007-03-15 00:20:00,5.62882,5.62993,5.62876,5.62903,11000000.0
2007-03-15 00:21:00,5.63035,5.63043,5.62859,5.62909,14000000.0
2007-03-15 00:22:00,5.62887,5.62902,5.62873,5.62889,13000000.0
2007-03-15 00:23:00,5.62922,5.63036,5.62887,5.6298,13000000.0
2007-03-15 00:24:00,5.62979,5.63045,5.62915,5.62917,9000000.0
2007-03-15 00:25:00,5.62861,5.63031,5.62861,5.62983,13000000.0
2007-03-15 00:26:00,5.62926,5.63012,5.62898,5.62907,14000000.0
2007-03-15 00:27:00,5.63021,5.63035,5.62921,5.62934,15000000.0
2007-03-15 00:28:00,5.6299,5.63028,5.62951,5.63028,7000000.0
2007-03-15 00:29:00,5.62966,5.63077,5.62957,5.63047,17000000.0
2007-03-15 00:30:00,5.63067,5.63067,5.62928,5.63031,9000000.0
2007-03-15 00:31:00,5.62925,5.63085,5.62925,5.63085,13000000.0
2007-03-15 00:32:00,5.62992,5.63001,5.62912,5.62938,8000000.0
2007-03-15 00:33:00,5.62894,5.63033,5.62894,5.63006,19000000.0
2007-03-15 00:34:00,5.62915,5.62999,5.62882,5.62883,15000000.0
2007-03-15 00:35:00,5.62889,5.62988,5.62889,5.62936,12000000.0
2007-03-15 00:36:00,5.62866,5.63033,5.62866,5.62917,15000000.0
2007-03-15 00:37:00,5.62994,5.63014,5.62861,5.63014,15000000.0
2007-03-15 00:38:00,5.62824,5.6295,5.62824,5.62898,18000000.0
2007-03-15 00:39:00,5.6293,5.62979,5.62859,5.62923,20000000.0
2007-03-15 00:40:00,5.62978,5.62989,5.62854,5.62859,10000000.0
2007-03-15 00:41:00,5.62914,5.62961,5.62861,5.62938,9000000.0
2007-03-15 00:42:00,5.62832,5.62968,5.62811,5.62847,16000000.0
2007-03-15 00:43:00,5.62857,5.62908,5.62849,5.62849,16000000.0
2007-03-15 00:44:00,5.62843,5.62867,5.62835,5.62835,10000000.0
2007-03-15 00:45:00,5.62938,5.63027,5.62861,5.62923,16000000.0
2007-03-15 00:46:00,5.62933,5.62948,5.62922,5.62931,12000000.0
2007-03-15 00:47:00,5.62924,5.62968,5.6287,5.62922,8000000.0
2007-03-15 00:48:00,5.62964,5.63049,5.62869,5.63031,16000000.0
2007-03-15 00:49:00,5.62981,5.63158,5.62981,5.63158,11000000.0
2007-03-15 00:50:00,5.62989,5.63071,5.62945,5.63059,9000000.0
2007-03-15 00:51:00,5.63113,5.63113,5.62955,5.62995,9000000.0
2007-03-15 00:52:00,5.6298,5.6298,5.62929,5.62956,18000000.0
2007-03-15 00:53:00,5.63054,5.63169,5.6301,5.63012,12000000.0
2007-03-15 00:54:00,5.6309,5.63129,5.62931,5.62931,12000000.0
2007-03-15 00:55:00,5.62992,5.62992,5.62879,5.62978,11000000.0
2007-03-15 00:56:00,5.62943,5.6299,5.62812,5.6299,14000000.0
2007-03-15 00:57:00,5.62912,5.63085,5.62832,5.63085,15000000.0
2007-03-15 00:58:00,5.63048,5.63048,5.62921,5.62978,9000000.0
2007-03-15 00:59:00,5.63056,5.63119,5.62971,5.63119,17000000.0
2007-03-15 01:00:00,5.63121,5.63157,5.63006,5.63157,12000000.0
2007-03-15 01:01:00,5.63128,5.63128,5.62944,5.62944,15000000.0
2007-03-15 01:02:00,5.62921,5.62974,5.62849,5.62888,10000000.0
2007-03-15 01:03:00,5.62909,5.62985,5.62793,5.62889,13000000.0
2007-03-15 01:04:00,5.62783,5.63024,5.62762,5.62842,13000000.0
2007-03-15 01:05:00,5.62922,5.63037,5.62902,5.63037,13000000.0
2007-03-15 01:06:00,5.62883,5.63021,5.62859,5.62874,12000000.0
2007-03-15 01:07:00,5.62874,5.63032,5.62872,5.63032,13000000.0
2007-03-15 01:08:00,5.6308,5.63117,5.6289,5.62968,15000000.0
2007-03-15 01:09:00,5.62937,5.63068,5.6285,5.62909,17000000.0
2007-03-15 01:10:00,5.62829,5.62948,5.62815,5.62941,10000000.0
2007-03-15 01:11:00,5.62765,5.63042,5.62765,5.6286,11000000.0
2007-03-15 01:12:00,5.62918,5.62955,5.62522,5.62551,10000000.0
2007-03-15 01:13:00,5.62536,5.62717,5.62421,5.62421,11000000.0
2007-03-15 01:14:00,5.62558,5.62635,5.62454,5.62607,13000000.0
2007-03-15 01:15:00,5.62622,5.62703,5.62509,5.62703,9000000.0
2007-03-15 01:16:00,5.62617,5.6268,5.62489,5.62517,12000000.0
2007-03-15 01:17:00,5.62636,5.62803,5.62572,5.62619,11000000.0
2007-03-15 01:18:00,5.62702,5.6277,5.62611,5.62678,12000000.0
2007-03-15 01:19:00,5.6279,5.62851,5.6269,5.62851,19000000.0
2007-03-15 01:20:00,5.62743,5.62852,5.62694,5.62694,11000000.0
2007-03-15 01:21:00,5.62774,5.62845,5.62755,5.62803,12000000.0
2007-03-15 01:22:00,5.62834,5.62929,5.62776,5.62869,9000000.0
2007-03-15 01:23:00,5.62932,5.63091,5.629,5.63023,13000000.0
2007-03-15 01:24:00,5.62937,5.63088,5.62918,5.62946,14000000.0
2007-03-15 01:25:00,5.62873,5.6307,5.62873,5.62992,11000000.0
2007-03-15 01:26:00,5.63016,5.63094,5.62968,5.62968,10000000.0
2007-03-15 01:27:00,5.6293,5.63119,5.6293,5.62996,17000000.0
2007-03-15 01:28:00,5.62981,5.63092,5.62928,5.63029,13000000.0
2007-03-15 01:29:00,5.62994,5.63073,5.62942,5.62958,19000000.0
2007-03-15 01:30:00,5.62997,5.63071,5.62895,5.63071,15000000.0
2007-03-15 01:31:00,5.6302,5.6313,5.62974,5.62997,15000000.0
2007-03-15 01:32:00,5.62945,5.6308,5.6278,5.6308,12000000.0
2007-03-15 01:33:00,5.62958,5.63075,5.62937,5.62953,8000000.0
2007-03-15 01:34:00,5.62906,5.6303,5.62843,5.62964,18000000.0
2007-03-15 01:35:00,5.62907,5.6305,5.62818,5.6305,12000000.0
2007-03-15 01:36:00,5.62923,5.62991,5.62865,5.62886,16000000.0
2007-03-15 01:37:00,5.62926,5.63051,5.62832,5.63011,15000000.0
2007-03-15 01:38:00,5.62937,5.63004,5.62823,5.63004,18000000.0
2007-03-15 01:39:00,5.62882,5.62961,5.62837,5.62837,10000000.0
2007-03-15 01:40:00,5.62928,5.62928,5.62746,5.62813,11000000.0
2007-03-15 01:41:00,5.62811,5.62899,5.6265,5.62707,16000000.0
2007-03-15 01:42:00,5.6278,5.62838,5.62569,5.62574,14000000.0
2007-03-15 01:43:00,5.62641,5.62783,5.62583,5.62628,16000000.0
2007-03-15 01:44:00,5.62589,5.62803,5.62589,5.6272,15000000.0
2007-03-15 01:45:00,5.62625,5.62707,5.62584,5.62598,16000000.0
2007-03-15 01:46:00,5.62691,5.62691,5.62474,5.62474,9000000.0
2007-03-15 01:47:00,5.62614,5.62683,5.62512,5.62512,17000000.0
2007-03-15 01:48:00,5.62629,5.62718,5.62551,5.62555,16000000.0
2007-03-15 01:49:00,5.62649,5.62695,5.62568,5.6262,10000000.0
2007-03-15 01:50:00,5.62639,5.62673,5.62559,5.62602,11000000.0
2007-03-15 01:51:00,5.62655,5.62688,5.62553,5.626,12000000.0
2007-03-15 01:52:00,5.62617,5.6267,5.62548,5.62548,12000000.0
2007-03-15 01:53:00,5.62615,5.62751,5.62522,5.62592,18000000.0
2007-03-15 01:54:00,5.62625,5.62625,5.62605,5.62618,14000000.0
2007-03-15 01:55:00,5.62575,5.6267,5.62532,5.62554,18000000.0
2007-03-15 01:56:00,5.62545,5.62641,5.62433,5.62433,8000000.0
2007-03-15 01:57:00,5.62553,5.62609,5.62459,5.62568,13000000.0
2007-03-15 01:58:00,5.62501,5.62501,5.62362,5.62369,11000000.0
2007-03-15 01:59:00,5.62291,5.62395,5.62214,5.62214,11000000.0
2007-03-15 02:00:00,5.62324,5.62407,5.62208,5.6228,16000000.0
2007-03-15 02:01:00,5.62263,5.62462,5.62244,5.62329,21000000.0
2007-03-15 02:02:00,5.62409,5.62491,5.62341,5.62373,10000000.0
2007-03-15 02:03:00,5.6244,5.62504,5.6234,5.6234,8000000.0
2007-03-15 02:04:00,5.6235,5.62565,5.6235,5.62368,14000000.0
2007-03-15 02:05:00,5.62461,5.62536,5.62377,5.62436,14000000.0
2007-03-15 02:06:00,5.62572,5.62799,5.62455,5.62799,15000000.0
2007-03-15 02:07:00,5.62634,5.62762,5.62517,5.62517,10000000.0
2007-03-15 02:08:00,5.62606,5.62781,5.62581,5.62781,16000000.0
2007-03-15 02:09:00,5.62666,5.62765,5.62565,5.62622,18000000.0
2007-03-15 02:10:00,5.62632,5.62776,5.62576,5.62695,16000000.0
2007-03-15 02:11:00,5.62707,5.62823,5.62636,5.62636,14000000.0
2007-03-15 02:12:00,5.62648,5.62786,5.62606,5.6263,10000000.0
2007-03-15 02:13:00,5.62553,5.62838,5.62553,5.62675,15000000.0
2007-03-15 02:14:00,5.62722,5.62874,5.62679,5.62751,19000000.0
2007-03-15 02:15:00,5.62716,5.62878,5.62648,5.62648,12000000.0
2007-03-15 02:16:00,5.62688,5.62785,5.62582,5.62594,18000000.0
2007-03-15 02:17:00,5.62681,5.62769,5.62602,5.62681,14000000.0
2007-03-15 02:18:00,5.62704,5.62704,5.62625,5.62664,12000000.0
2007-03-15 02:19:00,5.62688,5.62804,5.62606,5.62736,14000000.0
2007-03-15 02:20:00,5.62631,5.6268,5.62567,5.6268,13000000.0
2007-03-15 02:21:00,5.62782,5.62822,5.62653,5.62653,15000000.0
2007-03-15 02:22:00,5.62548,5.62713,5.62548,5.62713,13000000.0
2007-03-15 02:23:00,5.62759,5.62838,5.62661,5.62758,16000000.0
2007-03-15 02:24:00,5.62669,5.62888,5.62649,5.62796,17000000.0
2007-03-15 02:25:00,5.62757,5.62925,5.62695,5.62861,10000000.0
2007-03-15 02:26:00,5.62757,5.6289,5.62678,5.62792,13000000.0
2007-03-15 02:27:00,5.62837,5.6287,5.62659,5.62659,7000000.0
2007-03-15 02:28:00,5.62751,5.62814,5.62714,5.62746,9000000.0
2007-03-15 02:29:00,5.62808,5.62862,5.62757,5.628,20000000.0
2007-03-15 02:30:00,5.62709,5.62879,5.62674,5.62675,11000000.0
2007-03-15 02:31:00,5.62885,5.62925,5.62831,5.62891,9000000.0
2007-03-15 02:32:00,5.62861,5.62967,5.62759,5.62941,13000000.0
2007-03-15 02:33:00,5.62901,5.63026,5.62872,5.63018,14000000.0
2007-03-15 02:34:00,5.62959,5.62959,5.62802,5.62914,17000000.0
2007-03-15 02:35:00,5.62882,5.62973,5.62782,5.62782,15000000.0
2007-03-15 02:36:00,5.62847,5.63012,5.62809,5.62845,14000000.0
2007-03-15 02:37:00,5.62922,5.62986,5.62778,5.62795,13000000.0
2007-03-15 02:38:00,5.62861,5.63018,5.6282,5.62909,14000000.0
2007-03-15 02:39:00,5.62927,5.63053,5.62789,5.63019,15000000.0
2007-03-15 02:40:00,5.62868,5.63027,5.62855,5.62855,12000000.0
2007-03-15 02:41:00,5.62809,5.62963,5.628,5.62896,13000000.0
2007-03-15 02:42:00,5.62923,5.63012,5.62806,5.62902,16000000.0
2007-03-15 02:43:00,5.62837,5.62996,5.62791,5.62827,18000000.0
2007-03-15 02:44:00,5.62877,5.62882,5.62751,5.62751,10000000.0
2007-03-15 02:45:00,5.62741,5.62826,5.62644,5.62673,14000000.0
2007-03-15 02:46:00,5.62689,5.62689,5.62577,5.62688,18000000.0
2007-03-15 02:47:00,5.62555,5.62781,5.62555,5.62713,17000000.0
2007-03-15 02:48:00,5.62529,5.62691,5.62508,5.62623,7000000.0
2007-03-15 02:49:00,5.62609,5.6277,5.62537,5.62537,13000000.0
2007-03-15 02:50:00,5.62594,5.62695,5.62582,5.62582,14000000.0
2007-03-15 02:51:00,5.62502,5.62733,5.62502,5.62653,15000000.0
2007-03-15 02:52:00,5.62611,5.62682,5.6254,5.62644,15000000.0
2007-03-15 02:53:00,5.62564,5.62723,5.62552,5.62723,9000000.0
2007-03-15 02:54:00,5.62703,5.6279,5.626,5.62602,13000000.0
2007-03-15 02:55:00,5.62592,5.62726,5.6253,5.62533,11000000.0
2007-03-15 02:56:00,5.6266,5.62701,5.62575,5.62617,18000000.0
2007-03-15 02:57:00,5.62476,5.62655,5.62465,5.62519,13000000.0
2007-03-15 02:58:00,5.62495,5.6265,5.62465,5.6265,9000000.0
2007-03-15 02:59:00,5.62601,5.62672,5.62527,5.62527,14000000.0
2007-03-15 03:00:00,5.62624,5.62672,5.62547,5.62547,11000000.0
2007-03-15 03:01:00,5.62647,5.62693,5.62584,5.62604,11000000.0
2007-03-15 03:02:00,5.62644,5.62685,5.62566,5.62685,11000000.0
2007-03-15 03:03:00,5.62633,5.62677,5.62559,5.62559,23000000.0
2007-03-15 03:04:00,5.6252,5.6271,5.6252,5.62643,11000000.0
2007-03-15 03:05:00,5.62612,5.62668,5.62542,5.62582,17000000.0
2007-03-15 03:06:00,5.62647,5.62666,5.62538,5.62538,9000000.0
2007-03-15 03:07:00,5.62519,5.62623,5.62497,5.62618,15000000.0
2007-03-15 03:08:00,5.625,5.62618,5.625,5.62607,12000000.0
2007-03-15 03:09:00,5.62609,5.62634,5.62609,5.62621,15000000.0
2007-03-15 03:10:00,5.6254,5.62615,5.62492,5.62562,19000000.0
2007-03-15 03:11:00,5.62523,5.62652,5.62499,5.62577,15000000.0
2007-03-15 03:12:00,5.62601,5.62617,5.6249,5.62572,18000000.0
2007-03-15 03:13:00,5.62411,5.62553,5.62406,5.62516,18000000.0
2007-03-15 03:14:00,5.62551,5.6258,5.62468,5.62534,10000000.0
2007-03-15 03:15:00,5.62485,5.62551,5.62439,5.62466,7000000.0
2007-03-15 03:16:00,5.62463,5.62595,5.62463,5.6257,8000000.0
2007-03-15 03:17:00,5.62531,5.6256,5.6248,5.62537,10000000.0
2007-03-15 03:18:00,5.62564,5.6261,5.62465,5.62465,15000000.0
2007-03-15 03:19:00,5.62532,5.62617,5.62461,5.62617,10000000.0
2007-03-15 03:20:00,5.62511,5.62588,5.62479,5.62546,16000000.0
2007-03-15 03:21:00,5.6251,5.62706,5.6251,5.62624,11000000.0
2007-03-15 03:22:00,5.62604,5.62604,5.62483,5.62521,10000000.0
2007-03-15 03:23:00,5.62515,5.62674,5.62496,5.62522,12000000.0
2007-03-15 03:24:00,5.62617,5.62646,5.62484,5.62496,13000000.0
2007-03-15 03:25:00,5.62598,5.62673,5.6257,5.62658,11000000.0
2007-03-15 03:26:00,5.62592,5.62694,5.62591,5.6265,13000000.0
2007-03-15 03:27:00,5.6262,5.62705,5.62586,5.62705,14000000.0
2007-03-15 03:28:00,5.62631,5.62713,5.62609,5.62664,18000000.0
2007-03-15 03:29:00,5.62616,5.62726,5.62616,5.62662,15000000.0
2007-03-15 03:30:00,5.62805,5.62805,5.6262,5.6262,10000000.0
2007-03-15 03:31:00,5.62626,5.62784,5.6261,5.62784,13000000.0
2007-03-15 03:32:00,5.62605,5.62732,5.62603,5.62668,16000000.0
2007-03-15 03:33:00,5.62678,5.6277,5.62671,5.62708,13000000.0
2007-03-15 03:34:00,5.62682,5.62751,5.62643,5.62682,16000000.0
2007-03-15 03:35:00,5.62697,5.62729,5.62658,5.62673,10000000.0
2007-03-15 03:36:00,5.62695,5.62715,5.62695,5.62708,11000000.0
2007-03-15 03:37:00,5.62692,5.62715,5.62686,5.62686,13000000.0
2007-03-15 03:38:00,5.62658,5.62749,5.62614,5.62614,13000000.0
2007-03-15 03:39:00,5.62643,5.62767,5.62611,5.62767,13000000.0
2007-03-15 03:40:00,5.62644,5.62746,5.62576,5.62746,12000000.0
2007-03-15 03:41:00,5.62527,5.62776,5.62527,5.62631,16000000.0
2007-03-15 03:42:00,5.62635,5.62775,5.6261,5.62775,21000000.0
2007-03-15 03:43:00,5.62629,5.62768,5.6259,5.62698,18000000.0
2007-03-15 03:44:00,5.62678,5.62751,5.62659,5.62707,15000000.0
2007-03-15 03:45:00,5.62573,5.62747,5.62573,5.62672,9000000.0
2007-03-15 03:46:00,5.62686,5.627,5.62603,5.62603,8000000.0
2007-03-15 03:47:00,5.62722,5.62758,5.627,5.62758,11000000.0
2007-03-15 03:48:00,5.62696,5.62802,5.62665,5.62719,9000000.0
2007-03-15 03:49:00,5.62674,5.62811,5.62643,5.62811,16000000.0
2007-03-15 03:50:00,5.62705,5.62812,5.62659,5.62683,19000000.0
2007-03-15 03:51:00,5.62662,5.62817,5.62662,5.62815,9000000.0
2007-03-15 03:52:00,5.62676,5.62815,5.62665,5.62752,19000000.0
2007-03-15 03:53:00,5.62685,5.62762,5.62646,5.62713,10000000.0
2007-03-15 03:54:00,5.62696,5.62758,5.62685,5.62745,17000000.0
2007-03-15 03:55:00,5.62651,5.62761,5.62617,5.62761,16000000.0
2007-03-15 03:56:00,5.62651,5.62767,5.62651,5.62765,7000000.0
2007-03-15 03:57:00,5.62767,5.62829,5.62678,5.62829,11000000.0
2007-03-15 03:58:00,5.62811,5.62811,5.62686,5.62686,12000000.0
2007-03-15 03:59:00,5.62788,5.62833,5.62688,5.6275,17000000.0
2007-03-15 04:00:00,5.62729,5.62826,5.62705,5.62752,12000000.0
2007-03-15 04:01:00,5.62798,5.62798,5.62682,5.6274,16000000.0
2007-03-15 04:02:00,5.62641,5.6279,5.62641,5.62698,14000000.0
2007-03-15 04:03:00,5.62732,5.6278,5.62628,5.62688,12000000.0
2007-03-15 04:04:00,5.62644,5.62753,5.62627,5.62703,16000000.0
2007-03-15 04:05:00,5.62752,5.62752,5.62608,5.62677,13000000.0
2007-03-15 04:06:00,5.62599,5.62692,5.62552,5.62666,16000000.0
2007-03-15 04:07:00,5.62655,5.62704,5.62573,5.62607,13000000.0
2007-03-15 04:08:00,5.62634,5.62676,5.62587,5.62608,14000000.0
2007-03-15 04:09:00,5.62608,5.62653,5.62546,5.62552,10000000.0
2007-03-15 04:10:00,5.62585,5.62642,5.62521,5.62521,12000000.0
2007-03-15 04:11:00,5.62513,5.62709,5.62513,5.6265,14000000.0
2007-03-15 04:12:00,5.62695,5.62724,5.62573,5.62717,19000000.0
2007-03-15 04:13:00,5.62613,5.6269,5.62603,5.62673,20000000.0
2007-03-15 04:14:00,5.62663,5.62668,5.62552,5.62601,12000000.0
2007-03-15 04:15:00,5.62618,5.62705,5.62618,5.62653,8000000.0
2007-03-15 04:16:00,5.62712,5.62764,5.62584,5.62655,13000000.0
2007-03-15 04:17:00,5.62658,5.6274,5.62624,5.62624,15000000.0
2007-03-15 04:18:00,5.62658,5.62712,5.62593,5.62683,9000000.0
2007-03-15 04:19:00,5.62654,5.62711,5.6258,5.6263,12000000.0
2007-03-15 04:20:00,5.62541,5.62608,5.62537,5.62585,9000000.0
2007-03-15 04:21:00,5.62608,5.62644,5.62534,5.62534,17000000.0
2007-03-15 04:22:00,5.62617,5.62617,5.62467,5.62467,14000000.0
2007-03-15 04:23:00,5.62621,5.62633,5.62554,5.62559,10000000.0
2007-03-15 04:24:00,5.62628,5.62685,5.62494,5.62494,12000000.0
2007-03-15 04:25:00,5.6264,5.62656,5.62594,5.62594,10000000.0
2007-03-15 04:26:00,5.62737,5.62745,5.62725,5.62745,7000000.0
2007-03-15 04:27:00,5.62688,5.62688,5.62573,5.62656,15000000.0
2007-03-15 04:28:00,5.62514,5.6258,5.62442,5.62569,7000000.0
2007-03-15 04:29:00,5.62545,5.62545,5.62435,5.62506,14000000.0
2007-03-15 04:30:00,5.62583,5.62625,5.62451,5.62451,11000000.0
2007-03-15 04:31:00,5.6255,5.62651,5.62465,5.6254,15000000.0
2007-03-15 04:32:00,5.62521,5.62582,5.6249,5.62526,17000000.0
2007-03-15 04:33:00,5.6258,5.62627,5.62503,5.62585,14000000.0
2007-03-15 04:34:00,5.62488,5.62641,5.62488,5.62623,9000000.0
2007-03-15 04:35:00,5.62589,5.62595,5.62526,5.62577,12000000.0
2007-03-15 04:36:00,5.62636,5.62643,5.62458,5.62466,12000000.0
2007-03-15 04:37:00,5.62544,5.62623,5.62503,5.62519,12000000.0
2007-03-15 04:38:00,5.62604,5.62623,5.62511,5.62533,11000000.0
2007-03-15 04:39:00,5.6259,5.62593,5.62479,5.62579,17000000.0
2007-03-15 04:40:00,5.62545,5.62572,5.62498,5.62498,9000000.0
2007-03-15 04:41:00,5.62488,5.62634,5.62488,5.62583,10000000.0
2007-03-15 04:42:00,5.62554,5.62603,5.62538,5.62584,8000000.0
2007-03-15 04:43:00,5.62591,5.62591,5.62518,5.62566,18000000.0
2007-03-15 04:44:00,5.62569,5.626,5.62535,5.62535,9000000.0
2007-03-15 04:45:00,5.62576,5.6262,5.62514,5.62575,9000000.0
2007-03-15 04:46:00,5.62601,5.6263,5.62507,5.62507,16000000.0
2007-03-15 04:47:00,5.62618,5.62618,5.62474,5.62511,12000000.0
2007-03-15 04:48:00,5.6256,5.62648,5.62545,5.62601,10000000.0
2007-03-15 04:49:00,5.62615,5.62649,5.62494,5.62649,16000000.0
2007-03-15 04:50:00,5.62645,5.62684,5.62571,5.62603,16000000.0
2007-03-15 04:51:00,5.62637,5.62642,5.62544,5.62613,20000000.0
2007-03-15 04:52:00,5.62628,5.62696,5.62548,5.6265,13000000.0
2007-03-15 04:53:00,5.62513,5.62542,5.62505,5.62528,11000000.0
2007-03-15 04:54:00,5.62665,5.62665,5.62507,5.6252,11000000.0
2007-03-15 04:55:00,5.62482,5.62674,5.62482,5.62592,12000000.0
2007-03-15 04:56:00,5.62595,5.62634,5.62479,5.62634,16000000.0
2007-03-15 04:57:00,5.62538,5.62634,5.62521,5.62568,7000000.0
2007-03-15 04:58:00,5.62578,5.62704,5.62537,5.62604,13000000.0
2007-03-15 04:59:00,5.62558,5.62583,5.62558,5.62563,17000000.0
2007-03-15 05:00:00,5.62615,5.62665,5.62582,5.62637,10000000.0
2007-03-15 05:01:00,5.62611,5.62664,5.62535,5.62638,13000000.0
2007-03-15 05:02:00,5.62569,5.62627,5.6252,5.6252,18000000.0
2007-03-15 05:03:00,5.62661,5.6267,5.62577,5.62577,9000000.0
2007-03-15 05:04:00,5.62562,5.62602,5.62467,5.62522,12000000.0
2007-03-15 05:05:00,5.62542,5.62599,5.62506,5.6258,10000000.0
2007-03-15 05:06:00,5.62501,5.62646,5.62478,5.62577,20000000.0
2007-03-15 05:07:00,5.62554,5.62612,5.62519,5.62528,10000000.0
2007-03-15 05:08:00,5.62615,5.62659,5.62561,5.62578,17000000.0
2007-03-15 05:09:00,5.6255,5.62632,5.62513,5.62549,15000000.0
2007-03-15 05:10:00,5.6246,5.62583,5.6246,5.62551,10000000.0
2007-03-15 05:11:00,5.62542,5.62608,5.62492,5.62555,16000000.0
2007-03-15 05:12:00,5.6255,5.62568,5.62513,5.62535,7000000.0
2007-03-15 05:13:00,5.62552,5.62617,5.6251,5.62542,12000000.0
2007-03-15 05:14:00,5.62538,5.62687,5.62491,5.62491,14000000.0
2007-03-15 05:15:00,5.62611,5.62652,5.62547,5.62592,16000000.0
2007-03-15 05:16:00,5.62604,5.62678,5.62508,5.62619,15000000.0
2007-03-15 05:17:00,5.62556,5.62697,5.62556,5.62613,10000000.0
2007-03-15 05:18:00,5.62614,5.62711,5.62516,5.62654,13000000.0
2007-03-15 05:19:00,5.62516,5.6264,5.62516,5.6257,13000000.0
2007-03-15 05:20:00,5.62722,5.62722,5.62604,5.62643,20000000.0
2007-03-15 05:21:00,5.62665,5.62698,5.62614,5.62651,9000000.0
2007-03-15 05:22:00,5.62705,5.62705,5.62545,5.62599,17000000.0
2007-03-15 05:23:00,5.62671,5.62727,5.62561,5.62641,14000000.0
2007-03-15 05:24:00,5.62652,5.62652,5.6254,5.62599,19000000.0
2007-03-15 05:25:00,5.625,5.62683,5.625,5.62637,13000000.0
2007-03-15 05:26:00,5.62542,5.6261,5.62536,5.62575,13000000.0
2007-03-15 05:27:00,5.62649,5.62651,5.6254,5.62612,13000000.0
2007-03-15 05:28:00,5.62643,5.62643,5.62524,5.62626,10000000.0
2007-03-15 05:29:00,5.62527,5.62646,5.62527,5.62646,17000000.0
2007-03-15 05:30:00,5.62524,5.62731,5.62524,5.62609,21000000.0
2007-03-15 05:31:00,5.62692,5.62692,5.62534,5.62542,13000000.0
2007-03-15 05:32:00,5.62615,5.62702,5.62554,5.62667,16000000.0
2007-03-15 05:33:00,5.627,5.627,5.62546,5.62574,13000000.0
2007-03-15 05:34:00,5.62666,5.62688,5.62527,5.62679,13000000.0
2007-03-15 05:35:00,5.62608,5.62747,5.62586,5.62591,14000000.0
2007-03-15 05:36:00,5.62616,5.62728,5.6252,5.62618,18000000.0
2007-03-15 05:37:00,5.62604,5.62629,5.62521,5.62559,12000000.0
2007-03-15 05:38:00,5.62553,5.62688,5.62517,5.62662,13000000.0
2007-03-15 05:39:00,5.62606,5.62682,5.62528,5.62626,21000000.0
2007-03-15 05:40:00,5.62611,5.62726,5.62581,5.6269,14000000.0
2007-03-15 05:41:00,5.62621,5.62753,5.62555,5.62753,13000000.0
2007-03-15 05:42:00,5.62759,5.62759,5.6249,5.6249,8000000.0
2007-03-15 05:43:00,5.62539,5.6269,5.62539,5.6266,13000000.0
2007-03-15 05:44:00,5.62616,5.62714,5.62572,5.62636,13000000.0
2007-03-15 05:45:00,5.62576,5.62729,5.62576,5.62644,24000000.0
2007-03-15 05:46:00,5.62554,5.62572,5.62532,5.62572,14000000.0
2007-03-15 05:47:00,5.62685,5.62685,5.62665,5.62685,11000000.0
2007-03-15 05:48:00,5.62716,5.62716,5.62538,5.62658,18000000.0
2007-03-15 05:49:00,5.62614,5.62651,5.62545,5.62594,10000000.0
2007-03-15 05:50:00,5.62509,5.6268,5.62502,5.62615,10000000.0
2007-03-15 05:51:00,5.62562,5.6266,5.62516,5.62516,11000000.0
2007-03-15 05:52:00,5.62616,5.62631,5.62491,5.62578,19000000.0
2007-03-15 05:53:00,5.62603,5.62648,5.62473,5.62648,15000000.0
2007-03-15 05:54:00,5.62552,5.62636,5.62502,5.62511,7000000.0
2007-03-15 05:55:00,5.6255,5.62563,5.62444,5.62477,12000000.0
2007-03-15 05:56:00,5.62515,5.62527,5.6241,5.6241,16000000.0
2007-03-15 05:57:00,5.62547,5.62614,5.6245,5.62614,11000000.0
2007-03-15 05:58:00,5.62522,5.62595,5.62456,5.6248,22000000.0
2007-03-15 05:59:00,5.62537,5.62579,5.62454,5.62502,9000000.0
2007-03-15 06:00:00,5.62516,5.62548,5.62412,5.62548,17000000.0
2007-03-15 06:01:00,5.62528,5.62538,5.62425,5.62503,18000000.0
2007-03-15 06:02:00,5.62527,5.62551,5.62437,5.62511,18000000.0
2007-03-15 06:03:00,5.62495,5.62619,5.62458,5.62592,16000000.0
2007-03-15 06:04:00,5.62543,5.62564,5.62466,5.62474,8000000.0
2007-03-15 06:05:00,5.6249,5.62653,5.62476,5.62584,10000000.0
2007-03-15 06:06:00,5.62584,5.62675,5.62492,5.62573,27000000.0
2007-03-15 06:07:00,5.62625,5.62669,5.62571,5.62651,17000000.0
2007-03-15 06:08:00,5.62614,5.62728,5.62557,5.62622,14000000.0
2007-03-15 06:09:00,5.6263,5.62678,5.62494,5.62533,13000000.0
2007-03-15 06:10:00,5.6254,5.62564,5.62449,5.62564,14000000.0
2007-03-15 06:11:00,5.6253,5.62577,5.62451,5.62557,16000000.0
2007-03-15 06:12:00,5.62539,5.62624,5.62419,5.62514,17000000.0
2007-03-15 06:13:00,5.62445,5.62524,5.62445,5.62477,14000000.0
2007-03-15 06:14:00,5.62507,5.6257,5.6242,5.62515,12000000.0
2007-03-15 06:15:00,5.62505,5.62523,5.62437,5.62456,13000000.0
2007-03-15 06:16:00,5.62535,5.6264,5.62467,5.6254,14000000.0
2007-03-15 06:17:00,5.62503,5.62581,5.6249,5.6256,11000000.0
2007-03-15 06:18:00,5.62598,5.62649,5.62475,5.62538,12000000.0
2007-03-15 06:19:00,5.6261,5.62647,5.62564,5.62565,19000000.0
2007-03-15 06:20:00,5.6262,5.6264,5.62611,5.62624,11000000.0
2007-03-15 06:21:00,5.62619,5.62667,5.62539,5.62539,9000000.0
2007-03-15 06:22:00,5.62639,5.62747,5.62619,5.62646,22000000.0
2007-03-15 06:23:00,5.62627,5.62661,5.62586,5.62606,18000000.0
2007-03-15 06:24:00,5.62732,5.62742,5.62681,5.62694,8000000.0
2007-03-15 06:25:00,5.62706,5.62706,5.62577,5.62635,9000000.0
2007-03-15 06:26:00,5.62655,5.62655,5.62635,5.62647,13000000.0
2007-03-15 06:27:00,5.62708,5.62708,5.62594,5.62594,15000000.0
2007-03-15 06:28:00,5.6255,5.62693,5.6255,5.62693,18000000.0
2007-03-15 06:29:00,5.62717,5.62718,5.62582,5.62582,16000000.0
2007-03-15 06:30:00,5.62694,5.62713,5.62586,5.62657,10000000.0
2007-03-15 06:31:00,5.62719,5.62781,5.62603,5.62712,13000000.0
2007-03-15 06:32:00,5.62652,5.62666,5.626,5.6266,10000000.0
2007-03-15 06:33:00,5.62668,5.62756,5.62638,5.62697,10000000.0
2007-03-15 06:34:00,5.62606,5.62789,5.62606,5.62707,15000000.0
2007-03-15 06:35:00,5.62663,5.62742,5.62618,5.62742,13000000.0
2007-03-15 06:36:00,5.62621,5.62735,5.62621,5.62695,23000000.0
2007-03-15 06:37:00,5.62749,5.62749,5.62679,5.62693,11000000.0
2007-03-15 06:38:00,5.62796,5.62802,5.62582,5.62591,17000000.0
2007-03-15 06:39:00,5.62649,5.62785,5.62649,5.62707,8000000.0
2007-03-15 06:40:00,5.62691,5.62718,5.62607,5.62607,15000000.0
2007-03-15 06:41:00,5.6268,5.62709,5.62618,5.62706,15000000.0
2007-03-15 06:42:00,5.62718,5.62816,5.62633,5.62694,16000000.0
2007-03-15 06:43:00,5.62615,5.62635,5.62615,5.62615,12000000.0
2007-03-15 06:44:00,5.62689,5.62761,5.62612,5.62612,13000000.0
2007-03-15 06:45:00,5.62619,5.62682,5.62619,5.62655,14000000.0
2007-03-15 06:46:00,5.6263,5.62736,5.62579,5.62671,12000000.0
2007-03-15 06:47:00,5.62671,5.62707,5.62572,5.62618,11000000.0
2007-03-15 06:48:00,5.62678,5.62682,5.62593,5.62604,15000000.0
2007-03-15 06:49:00,5.62502,5.62693,5.62502,5.62615,17000000.0
2007-03-15 06:50:00,5.62615,5.62718,5.6258,5.62625,13000000.0
2007-03-15 06:51:00,5.62594,5.62626,5.62567,5.6262,8000000.0
2007-03-15 06:52:00,5.62579,5.62678,5.62562,5.62648,14000000.0
2007-03-15 06:53:00,5.62591,5.62625,5.62542,5.62546,13000000.0
2007-03-15 06:54:00,5.62533,5.62658,5.62533,5.62549,8000000.0
2007-03-15 06:55:00,5.62617,5.62634,5.62535,5.62573,10000000.0
2007-03-15 06:56:00,5.62602,5.62609,5.62531,5.62577,11000000.0
2007-03-15 06:57:00,5.62676,5.62677,5.62531,5.62677,17000000.0
2007-03-15 06:58:00,5.62543,5.62682,5.62543,5.62556,12000000.0
2007-03-15 06:59:00,5.62602,5.62709,5.62527,5.62583,14000000.0
2007-03-15 07:00:00,5.62564,5.62567,5.62495,5.6253,11000000.0
2007-03-15 07:01:00,5.62627,5.62627,5.6259,5.6259,10000000.0
2007-03-15 07:02:00,5.62607,5.62615,5.62595,5.62595,14000000.0
2007-03-15 07:03:00,5.62585,5.62605,5.62585,5.62598,7000000.0
2007-03-15 07:04:00,5.62635,5.62635,5.62593,5.62603,16000000.0
2007-03-15 07:05:00,5.62577,5.62625,5.62573,5.62625,15000000.0
2007-03-15 07:06:00,5.62577,5.62705,5.62549,5.62614,16000000.0
2007-03-15 07:07:00,5.62634,5.62684,5.62527,5.6265,12000000.0
2007-03-15 07:08:00,5.62698,5.62751,5.62608,5.62751,8000000.0
2007-03-15 07:09:00,5.62695,5.62695,5.62545,5.62644,8000000.0
2007-03-15 07:10:00,5.62654,5.62747,5.62584,5.62584,16000000.0
2007-03-15 07:11:00,5.62656,5.62693,5.6256,5.6256,17000000.0
2007-03-15 07:12:00,5.62589,5.62716,5.62532,5.62692,20000000.0
2007-03-15 07:13:00,5.6271,5.6271,5.62535,5.62611,18000000.0
2007-03-15 07:14:00,5.62622,5.6274,5.62578,5.62713,11000000.0
2007-03-15 07:15:00,5.62702,5.62737,5.62651,5.62651,18000000.0
2007-03-15 07:16:00,5.62703,5.6276,5.62616,5.6263,18000000.0
2007-03-15 07:17:00,5.62693,5.62742,5.62618,5.62723,12000000.0
2007-03-15 07:18:00,5.62789,5.62806,5.62708,5.62737,18000000.0
2007-03-15 07:19:00,5.6269,5.62754,5.62622,5.6268,14000000.0
2007-03-15 07:20:00,5.62595,5.62746,5.62592,5.62606,18000000.0
2007-03-15 07:21:00,5.62638,5.6271,5.6261,5.62664,13000000.0
2007-03-15 07:22:00,5.62677,5.62726,5.62585,5.62585,14000000.0
2007-03-15 07:23:00,5.62587,5.6271,5.62576,5.62667,15000000.0
2007-03-15 07:24:00,5.62613,5.62673,5.62571,5.62666,16000000.0
2007-03-15 07:25:00,5.62635,5.62725,5.62531,5.62531,15000000.0
2007-03-15 07:26:00,5.62637,5.62693,5.62566,5.6263,13000000.0
2007-03-15 07:27:00,5.62631,5.62711,5.62565,5.62652,12000000.0
2007-03-15 07:28:00,5.62697,5.62697,5.62566,5.62625,22000000.0
2007-03-15 07:29:00,5.62593,5.62728,5.62534,5.6255,16000000.0
2007-03-15 07:30:00,5.62603,5.62715,5.62583,5.62583,14000000.0
2007-03-15 07:31:00,5.6265,5.6273,5.62564,5.62689,13000000.0
2007-03-15 07:32:00,5.62632,5.62666,5.6259,5.62593,9000000.0
2007-03-15 07:33:00,5.62679,5.62679,5.62599,5.62638,7000000.0
2007-03-15 07:34:00,5.62748,5.62748,5.62601,5.62601,18000000.0
2007-03-15 07:35:00,5.6277,5.6277,5.62628,5.62647,9000000.0
2007-03-15 07:36:00,5.62613,5.62707,5.62613,5.62657,13000000.0
2007-03-15 07:37:00,5.62602,5.6266,5.62602,5.62644,11000000.0
2007-03-15 07:38:00,5.62601,5.62733,5.62601,5.62733,11000000.0
2007-03-15 07:39:00,5.62704,5.62723,5.62594,5.62666,19000000.0
2007-03-15 07:40:00,5.62662,5.6268,5.62608,5.62657,11000000.0
2007-03-15 07:41:00,5.62603,5.62647,5.62588,5.62624,7000000.0
2007-03-15 07:42:00,5.62575,5.62648,5.62525,5.62525,13000000.0
2007-03-15 07:43:00,5.62589,5.62702,5.6258,5.62603,14000000.0
2007-03-15 07:44:00,5.62683,5.62716,5.62592,5.62634,10000000.0
2007-03-15 07:45:00,5.62645,5.62671,5.6253,5.6253,8000000.0
2007-03-15 07:46:00,5.62558,5.62673,5.62558,5.62589,13000000.0
2007-03-15 07:47:00,5.62619,5.62736,5.62557,5.6258,15000000.0
2007-03-15 07:48:00,5.62551,5.62664,5.62551,5.62652,13000000.0
2007-03-15 07:49:00,5.62652,5.62658,5.626,5.62605,10000000.0
2007-03-15 07:50:00,5.62665,5.62665,5.62516,5.62561,17000000.0
2007-03-15 07:51:00,5.62622,5.62622,5.6248,5.62592,16000000.0
2007-03-15 07:52:00,5.62554,5.62683,5.62489,5.62683,13000000.0
2007-03-15 07:53:00,5.62709,5.62732,5.62643,5.62712,10000000.0
2007-03-15 07:54:00,5.62648,5.62701,5.62577,5.62578,11000000.0
2007-03-15 07:55:00,5.62678,5.62678,5.62556,5.62617,12000000.0
2007-03-15 07:56:00,5.62649,5.62651,5.62585,5.62601,13000000.0
2007-03-15 07:57:00,5.62643,5.62687,5.62559,5.62624,8000000.0
2007-03-15 07:58:00,5.62735,5.62804,5.62674,5.62755,14000000.0
2007-03-15 07:59:00,5.6274,5.62846,5.62683,5.62792,15000000.0
2007-03-15 08:00:00,5.62861,5.62892,5.62788,5.62892,10000000.0
2007-03-15 08:01:00,5.62839,5.62839,5.62695,5.62711,13000000.0
2007-03-15 08:02:00,5.62706,5.62751,5.62632,5.62682,14000000.0
2007-03-15 08:03:00,5.62734,5.62798,5.62666,5.6269,12000000.0
2007-03-15 08:04:00,5.62841,5.62841,5.6276,5.6276,16000000.0
2007-03-15 08:05:00,5.62727,5.62728,5.62715,5.62715,14000000.0
2007-03-15 08:06:00,5.62727,5.62796,5.62673,5.62714,19000000.0
2007-03-15 08:07:00,5.62726,5.62752,5.62673,5.627,19000000.0
2007-03-15 08:08:00,5.62611,5.62788,5.62591,5.62652,11000000.0
2007-03-15 08:09:00,5.62749,5.62769,5.62657,5.62769,10000000.0
2007-03-15 08:10:00,5.62702,5.62759,5.62621,5.62693,16000000.0
2007-03-15 08:11:00,5.62669,5.62784,5.62653,5.627,9000000.0
2007-03-15 08:12:00,5.62781,5.628,5.62637,5.62637,10000000.0
2007-03-15 08:13:00,5.62738,5.62798,5.62627,5.62684,11000000.0
2007-03-15 08:14:00,5.62733,5.62763,5.62621,5.6268,12000000.0
2007-03-15 08:15:00,5.62668,5.62863,5.62668,5.62818,15000000.0
2007-03-15 08:16:00,5.62888,5.62914,5.62768,5.62899,14000000.0
2007-03-15 08:17:00,5.62777,5.62871,5.6276,5.62843,10000000.0
2007-03-15 08:18:00,5.62948,5.62948,5.62758,5.62826,9000000.0
2007-03-15 08:19:00,5.62816,5.62907,5.62743,5.62743,11000000.0
2007-03-15 08:20:00,5.62844,5.62912,5.62772,5.62772,11000000.0
2007-03-15 08:21:00,5.62832,5.62914,5.62706,5.62774,20000000.0
2007-03-15 08:22:00,5.62827,5.62883,5.62741,5.62741,8000000.0
2007-03-15 08:23:00,5.62873,5.62873,5.62707,5.62793,12000000.0
2007-03-15 08:24:00,5.62719,5.62814,5.62702,5.62761,13000000.0
2007-03-15 08:25:00,5.62772,5.62882,5.62697,5.62697,12000000.0
2007-03-15 08:26:00,5.62747,5.62852,5.62722,5.62852,13000000.0
2007-03-15 08:27:00,5.62748,5.62814,5.62706,5.62706,11000000.0
2007-03-15 08:28:00,5.62848,5.62848,5.62713,5.62746,8000000.0
2007-03-15 08:29:00,5.62844,5.62844,5.62712,5.62712,12000000.0
2007-03-15 08:30:00,5.62756,5.62815,5.62686,5.62686,11000000.0
2007-03-15 08:31:00,5.62813,5.62813,5.62713,5.62721,10000000.0
2007-03-15 08:32:00,5.62721,5.62836,5.62694,5.62827,13000000.0
2007-03-15 08:33:00,5.62836,5.62836,5.62724,5.62724,11000000.0
2007-03-15 08:34:00,5.62734,5.62829,5.62647,5.62817,17000000.0
2007-03-15 08:35:00,5.6272,5.6282,5.627,5.6282,11000000.0
2007-03-15 08:36:00,5.62741,5.62835,5.62679,5.62679,10000000.0
2007-03-15 08:37:00,5.62801,5.62867,5.62762,5.62867,9000000.0
2007-03-15 08:38:00,5.62893,5.62931,5.62758,5.62823,18000000.0
2007-03-15 08:39:00,5.62959,5.62959,5.62863,5.62936,8000000.0
2007-03-15 08:40:00,5.62881,5.62884,5.62743,5.62772,7000000.0
2007-03-15 08:41:00,5.62787,5.62893,5.62759,5.62893,16000000.0
2007-03-15 08:42:00,5.62926,5.63056,5.62783,5.62871,14000000.0
2007-03-15 08:43:00,5.62858,5.62858,5.62666,5.62679,12000000.0
2007-03-15 08:44:00,5.62798,5.62798,5.62602,5.62603,9000000.0
2007-03-15 08:45:00,5.62686,5.62769,5.62632,5.62632,18000000.0
2007-03-15 08:46:00,5.62793,5.62793,5.62615,5.62615,14000000.0
2007-03-15 08:47:00,5.62705,5.62705,5.62685,5.62685,18000000.0
2007-03-15 08:48:00,5.62678,5.62719,5.62605,5.62638,12000000.0
2007-03-15 08:49:00,5.62612,5.62695,5.62579,5.62615,14000000.0
2007-03-15 08:50:00,5.62692,5.6275,5.6259,5.62665,16000000.0
2007-03-15 08:51:00,5.62728,5.62745,5.62607,5.62719,21000000.0
2007-03-15 08:52:00,5.62681,5.6278,5.6263,5.62718,20000000.0
2007-03-15 08:53:00,5.62751,5.62751,5.62652,5.62726,7000000.0
2007-03-15 08:54:00,5.62731,5.62792,5.62665,5.6272,17000000.0
2007-03-15 08:55:00,5.62759,5.62815,5.62655,5.62759,12000000.0
2007-03-15 08:56:00,5.62745,5.62827,5.62641,5.62724,17000000.0
2007-03-15 08:57:00,5.62797,5.62857,5.62691,5.62772,16000000.0
2007-03-15 08:58:00,5.62779,5.62866,5.62754,5.62801,12000000.0
2007-03-15 08:59:00,5.62793,5.62932,5.62754,5.62932,13000000.0
2007-03-15 09:00:00,5.62854,5.62975,5.62804,5.62914,17000000.0
2007-03-15 09:01:00,5.62987,5.63031,5.62891,5.63031,13000000.0
2007-03-15 09:02:00,5.62952,5.62974,5.62808,5.62808,8000000.0
2007-03-15 09:03:00,5.62861,5.62905,5.62784,5.62785,16000000.0
2007-03-15 09:04:00,5.6281,5.62848,5.62762,5.62841,8000000.0
2007-03-15 09:05:00,5.62804,5.6283,5.62707,5.6283,11000000.0
2007-03-15 09:06:00,5.62814,5.62859,5.62733,5.62773,10000000.0
2007-03-15 09:07:00,5.62704,5.6275,5.62602,5.62726,10000000.0
2007-03-15 09:08:00,5.62552,5.62755,5.62552,5.62702,19000000.0
2007-03-15 09:09:00,5.6261,5.62728,5.62557,5.62672,16000000.0
2007-03-15 09:10:00,5.62677,5.6274,5.62583,5.6274,8000000.0
2007-03-15 09:11:00,5.62746,5.62746,5.62505,5.62505,11000000.0
2007-03-15 09:12:00,5.62662,5.62786,5.62577,5.62623,16000000.0
2007-03-15 09:13:00,5.62653,5.6273,5.62608,5.62664,15000000.0
2007-03-15 09:14:00,5.62731,5.62731,5.62569,5.62664,17000000.0
2007-03-15 09:15:00,5.62504,5.62622,5.62484,5.62499,12000000.0
2007-03-15 09:16:00,5.6251,5.62657,5.62485,5.62633,14000000.0
2007-03-15 09:17:00,5.6257,5.62644,5.62527,5.62546,14000000.0
2007-03-15 09:18:00,5.62643,5.62736,5.62621,5.6272,18000000.0
2007-03-15 09:19:00,5.62718,5.62768,5.62627,5.6275,14000000.0
2007-03-15 09:20:00,5.62809,5.62898,5.62681,5.62835,18000000.0
2007-03-15 09:21:00,5.62902,5.62962,5.62826,5.62908,17000000.0
2007-03-15 09:22:00,5.62969,5.6308,5.6291,5.6308,13000000.0
2007-03-15 09:23:00,5.63082,5.63082,5.62861,5.62988,12000000.0
2007-03-15 09:24:00,5.62957,5.6312,5.62909,5.6312,14000000.0
2007-03-15 09:25:00,5.62982,5.63159,5.62981,5.63123,9000000.0
2007-03-15 09:26:00,5.63036,5.63095,5.62946,5.6305,13000000.0
2007-03-15 09:27:00,5.62976,5.63279,5.62976,5.63279,13000000.0
2007-03-15 09:28:00,5.63238,5.63274,5.63098,5.63246,19000000.0
2007-03-15 09:29:00,5.6331,5.63328,5.63163,5.6322,14000000.0
2007-03-15 09:30:00,5.6317,5.63265,5.631,5.63215,15000000.0
2007-03-15 09:31:00,5.63252,5.63262,5.63176,5.63205,11000000.0
2007-03-15 09:32:00,5.63292,5.63302,5.63134,5.63221,16000000.0
2007-03-15 09:33:00,5.63281,5.63325,5.63125,5.63125,9000000.0
2007-03-15 09:34:00,5.63073,5.63275,5.62997,5.6316,18000000.0
2007-03-15 09:35:00,5.63089,5.63201,5.63067,5.63118,14000000.0
2007-03-15 09:36:00,5.63075,5.63171,5.63016,5.63125,16000000.0
2007-03-15 09:37:00,5.62968,5.6325,5.62968,5.6319,20000000.0
2007-03-15 09:38:00,5.63183,5.63268,5.63093,5.63205,19000000.0
2007-03-15 09:39:00,5.63256,5.63297,5.63143,5.63204,16000000.0
2007-03-15 09:40:00,5.63273,5.63273,5.63113,5.63176,12000000.0
2007-03-15 09:41:00,5.63266,5.63301,5.63118,5.63213,18000000.0
2007-03-15 09:42:00,5.63321,5.63348,5.63209,5.63285,16000000.0
2007-03-15 09:43:00,5.63236,5.63377,5.63177,5.63243,15000000.0
2007-03-15 09:44:00,5.63219,5.63309,5.63152,5.63199,13000000.0
2007-03-15 09:45:00,5.63267,5.63287,5.63199,5.63266,13000000.0
2007-03-15 09:46:00,5.63259,5.63279,5.63115,5.63151,17000000.0
2007-03-15 09:47:00,5.63115,5.6323,5.63098,5.63209,13000000.0
2007-03-15 09:48:00,5.63272,5.63272,5.63069,5.63146,16000000.0
2007-03-15 09:49:00,5.63129,5.63163,5.63008,5.63114,17000000.0
2007-03-15 09:50:00,5.63077,5.63104,5.6293,5.63048,12000000.0
2007-03-15 09:51:00,5.62986,5.63089,5.62926,5.62962,16000000.0
2007-03-15 09:52:00,5.63114,5.63121,5.62932,5.63113,16000000.0
2007-03-15 09:53:00,5.63076,5.63126,5.63024,5.63024,15000000.0
2007-03-15 09:54:00,5.62981,5.63123,5.62981,5.63123,15000000.0
2007-03-15 09:55:00,5.63091,5.63095,5.62961,5.63024,15000000.0
2007-03-15 09:56:00,5.63015,5.6313,5.62989,5.6299,17000000.0
2007-03-15 09:57:00,5.63136,5.63136,5.62941,5.63036,12000000.0
2007-03-15 09:58:00,5.62986,5.63179,5.62977,5.6304,14000000.0
2007-03-15 09:59:00,5.63069,5.63192,5.63038,5.63153,10000000.0
2007-03-15 10:00:00,5.63188,5.63199,5.63053,5.63126,11000000.0
2007-03-15 10:01:00,5.63007,5.63123,5.62996,5.63096,24000000.0
2007-03-15 10:02:00,5.63086,5.63154,5.63016,5.63145,14000000.0
2007-03-15 10:03:00,5.63144,5.63212,5.63063,5.6317,16000000.0
2007-03-15 10:04:00,5.63122,5.63128,5.63038,5.63128,10000000.0
2007-03-15 10:05:00,5.63106,5.63205,5.63106,5.63185,10000000.0
2007-03-15 10:06:00,5.63145,5.63192,5.63116,5.63192,9000000.0
2007-03-15 10:07:00,5.63158,5.63162,5.63065,5.63141,11000000.0
2007-03-15 10:08:00,5.63122,5.63154,5.6302,5.63067,9000000.0
2007-03-15 10:09:00,5.63131,5.63159,5.6304,5.63159,11000000.0
2007-03-15 10:10:00,5.63209,5.63286,5.63088,5.63133,15000000.0
2007-03-15 10:11:00,5.63116,5.63356,5.63116,5.63356,16000000.0
2007-03-15 10:12:00,5.6332,5.63428,5.63247,5.6338,19000000.0
2007-03-15 10:13:00,5.63314,5.63407,5.63314,5.63407,9000000.0
2007-03-15 10:14:00,5.63424,5.63671,5.63337,5.63671,11000000.0
2007-03-15 10:15:00,5.63705,5.63705,5.63455,5.6349,8000000.0
2007-03-15 10:16:00,5.63605,5.63605,5.63387,5.63463,17000000.0
2007-03-15 10:17:00,5.63501,5.63646,5.63481,5.63614,16000000.0
2007-03-15 10:18:00,5.63413,5.63588,5.63387,5.63455,16000000.0
2007-03-15 10:19:00,5.63338,5.63508,5.63338,5.63355,17000000.0
2007-03-15 10:20:00,5.63434,5.63487,5.63351,5.63477,16000000.0
2007-03-15 10:21:00,5.63491,5.63524,5.63375,5.63392,7000000.0
2007-03-15 10:22:00,5.634,5.63518,5.63374,5.63455,10000000.0
2007-03-15 10:23:00,5.63515,5.63559,5.63417,5.63533,14000000.0
2007-03-15 10:24:00,5.63522,5.63578,5.63411,5.63565,13000000.0
2007-03-15 10:25:00,5.63556,5.63593,5.63452,5.63588,12000000.0
2007-03-15 10:26:00,5.6355,5.63583,5.63467,5.63482,11000000.0
2007-03-15 10:27:00,5.63564,5.63564,5.63404,5.63425,13000000.0
2007-03-15 10:28:00,5.63422,5.63461,5.63315,5.63461,13000000.0
2007-03-15 10:29:00,5.63397,5.63484,5.63357,5.63469,11000000.0
2007-03-15 10:30:00,5.63592,5.63611,5.63426,5.63602,9000000.0
2007-03-15 10:31:00,5.6359,5.63632,5.63478,5.63604,16000000.0
2007-03-15 10:32:00,5.63566,5.63589,5.63479,5.63533,9000000.0
2007-03-15 10:33:00,5.63561,5.63603,5.63405,5.63524,12000000.0
2007-03-15 10:34:00,5.63496,5.63525,5.63429,5.63505,11000000.0
2007-03-15 10:35:00,5.63464,5.63507,5.63331,5.63434,17000000.0
2007-03-15 10:36:00,5.63506,5.63506,5.63218,5.6329,10000000.0
2007-03-15 10:37:00,5.63209,5.63314,5.63141,5.63309,15000000.0
2007-03-15 10:38:00,5.63192,5.633,5.6311,5.6326,17000000.0
2007-03-15 10:39:00,5.63264,5.6341,5.63133,5.63164,13000000.0
2007-03-15 10:40:00,5.6323,5.63272,5.63177,5.63215,10000000.0
2007-03-15 10:41:00,5.63234,5.63277,5.63146,5.63146,15000000.0
2007-03-15 10:42:00,5.63202,5.63281,5.63169,5.63169,12000000.0
2007-03-15 10:43:00,5.63161,5.63335,5.63161,5.63308,13000000.0
2007-03-15 10:44:00,5.63329,5.63329,5.63119,5.63268,12000000.0
2007-03-15 10:45:00,5.63201,5.63379,5.63145,5.63277,13000000.0
2007-03-15 10:46:00,5.63349,5.63349,5.63183,5.633,13000000.0
2007-03-15 10:47:00,5.63129,5.63324,5.63118,5.63324,7000000.0
2007-03-15 10:48:00,5.6327,5.63351,5.63197,5.63242,12000000.0
2007-03-15 10:49:00,5.63121,5.63297,5.63121,5.6324,10000000.0
2007-03-15 10:50:00,5.63169,5.63325,5.63162,5.6327,14000000.0
2007-03-15 10:51:00,5.63332,5.63356,5.63173,5.63257,11000000.0
2007-03-15 10:52:00,5.63344,5.63344,5.63161,5.63289,20000000.0
2007-03-15 10:53:00,5.63322,5.63379,5.6326,5.63379,9000000.0
2007-03-15 10:54:00,5.63407,5.63458,5.63321,5.63383,18000000.0
2007-03-15 10:55:00,5.63375,5.63405,5.63313,5.63386,10000000.0
2007-03-15 10:56:00,5.63522,5.63522,5.63363,5.63519,11000000.0
2007-03-15 10:57:00,5.63479,5.63553,5.63425,5.63504,8000000.0
2007-03-15 10:58:00,5.63517,5.63557,5.63449,5.63557,10000000.0
2007-03-15 10:59:00,5.63561,5.63561,5.63389,5.63441,10000000.0
2007-03-15 11:00:00,5.63458,5.63572,5.634,5.6352,15000000.0
2007-03-15 11:01:00,5.63495,5.63548,5.63389,5.63454,12000000.0
2007-03-15 11:02:00,5.63522,5.63563,5.63399,5.63399,8000000.0
2007-03-15 11:03:00,5.63526,5.63531,5.63419,5.63514,11000000.0
2007-03-15 11:04:00,5.63468,5.63572,5.63394,5.63572,15000000.0
2007-03-15 11:05:00,5.63625,5.63659,5.63492,5.63548,17000000.0
2007-03-15 11:06:00,5.63705,5.63712,5.63555,5.63712,12000000.0
2007-03-15 11:07:00,5.6366,5.63674,5.63563,5.63616,11000000.0
2007-03-15 11:08:00,5.63717,5.63853,5.63572,5.63853,22000000.0
2007-03-15 11:09:00,5.63789,5.6384,5.63641,5.63755,9000000.0
2007-03-15 11:10:00,5.63637,5.63845,5.63634,5.63659,16000000.0
2007-03-15 11:11:00,5.6363,5.63756,5.6362,5.63756,7000000.0
2007-03-15 11:12:00,5.63733,5.63777,5.6363,5.63726,15000000.0
2007-03-15 11:13:00,5.63818,5.63818,5.6363,5.63803,11000000.0
2007-03-15 11:14:00,5.63723,5.63785,5.63616,5.63642,18000000.0
2007-03-15 11:15:00,5.63707,5.63785,5.63637,5.63783,11000000.0
2007-03-15 11:16:00,5.63765,5.63821,5.63639,5.6364,13000000.0
2007-03-15 11:17:00,5.63763,5.64013,5.63727,5.63995,13000000.0
2007-03-15 11:18:00,5.64075,5.64075,5.63862,5.6388,9000000.0
2007-03-15 11:19:00,5.63905,5.64042,5.63853,5.63957,17000000.0
2007-03-15 11:20:00,5.63841,5.63986,5.6374,5.63887,14000000.0
2007-03-15 11:21:00,5.63711,5.63831,5.63711,5.63798,14000000.0
2007-03-15 11:22:00,5.63671,5.63767,5.63566,5.63668,22000000.0
2007-03-15 11:23:00,5.63741,5.63741,5.6356,5.63661,8000000.0
2007-03-15 11:24:00,5.63656,5.63727,5.6353,5.63583,18000000.0
2007-03-15 11:25:00,5.63622,5.63623,5.63546,5.63608,9000000.0
2007-03-15 11:26:00,5.63555,5.63678,5.63493,5.63678,15000000.0
2007-03-15 11:27:00,5.63646,5.63709,5.63575,5.63578,10000000.0
2007-03-15 11:28:00,5.63631,5.63741,5.63618,5.63741,13000000.0
2007-03-15 11:29:00,5.63687,5.63687,5.63471,5.63504,17000000.0
2007-03-15 11:30:00,5.63524,5.63584,5.63414,5.63514,13000000.0
2007-03-15 11:31:00,5.63486,5.6359,5.63486,5.63534,12000000.0
2007-03-15 11:32:00,5.63547,5.63568,5.6338,5.6343,20000000.0
2007-03-15 11:33:00,5.63451,5.63523,5.63405,5.63523,16000000.0
2007-03-15 11:34:00,5.63511,5.63532,5.63397,5.63469,13000000.0
2007-03-15 11:35:00,5.63394,5.63467,5.63249,5.63371,14000000.0
2007-03-15 11:36:00,5.63272,5.63401,5.63268,5.63344,11000000.0
2007-03-15 11:37:00,5.63441,5.63544,5.63335,5.63425,16000000.0
2007-03-15 11:38:00,5.63424,5.6348,5.63336,5.63386,8000000.0
2007-03-15 11:39:00,5.63437,5.63449,5.63314,5.63314,11000000.0
2007-03-15 11:40:00,5.63394,5.63423,5.63296,5.6334,12000000.0
2007-03-15 11:41:00,5.63407,5.63441,5.63299,5.63441,10000000.0
2007-03-15 11:42:00,5.63433,5.63467,5.63363,5.63467,10000000.0
2007-03-15 11:43:00,5.63417,5.63572,5.63392,5.63474,17000000.0
2007-03-15 11:44:00,5.63524,5.63596,5.634,5.63493,15000000.0
2007-03-15 11:45:00,5.63604,5.63604,5.63454,5.63544,16000000.0
2007-03-15 11:46:00,5.63533,5.63635,5.63504,5.63626,7000000.0
2007-03-15 11:47:00,5.63631,5.63655,5.63522,5.63593,16000000.0
2007-03-15 11:48:00,5.63662,5.63663,5.63546,5.63663,13000000.0
2007-03-15 11:49:00,5.63606,5.63616,5.63496,5.63589,10000000.0
2007-03-15 11:50:00,5.63559,5.63648,5.63487,5.63507,12000000.0
2007-03-15 11:51:00,5.63611,5.63611,5.63338,5.63392,14000000.0
2007-03-15 11:52:00,5.63436,5.63478,5.63333,5.63442,18000000.0
2007-03-15 11:53:00,5.63327,5.63462,5.63322,5.63453,16000000.0
2007-03-15 11:54:00,5.63457,5.6347,5.6332,5.6347,8000000.0
2007-03-15 11:55:00,5.63368,5.63418,5.63315,5.63397,8000000.0
2007-03-15 11:56:00,5.63408,5.63408,5.63253,5.6332,8000000.0
2007-03-15 11:57:00,5.63252,5.63376,5.63252,5.63297,11000000.0
2007-03-15 11:58:00,5.63311,5.63355,5.63241,5.63317,14000000.0
2007-03-15 11:59:00,5.63401,5.63425,5.63257,5.63325,11000000.0
2007-03-15 12:00:00,5.63315,5.6344,5.63256,5.6344,15000000.0
2007-03-15 12:01:00,5.63403,5.63403,5.6328,5.63304,13000000.0
2007-03-15 12:02:00,5.63369,5.63369,5.63244,5.63329,15000000.0
2007-03-15 12:03:00,5.63252,5.63376,5.63229,5.63344,11000000.0
2007-03-15 12:04:00,5.63408,5.63408,5.63298,5.63298,9000000.0
2007-03-15 12:05:00,5.63316,5.63459,5.63288,5.63384,9000000.0
2007-03-15 12:06:00,5.63403,5.63434,5.63297,5.63381,15000000.0
2007-03-15 12:07:00,5.63293,5.63398,5.63262,5.63398,11000000.0
2007-03-15 12:08:00,5.63233,5.63376,5.63172,5.63376,8000000.0
2007-03-15 12:09:00,5.63223,5.63388,5.63223,5.63299,18000000.0
2007-03-15 12:10:00,5.63331,5.63364,5.6323,5.63284,14000000.0
2007-03-15 12:11:00,5.63401,5.63401,5.63311,5.63311,9000000.0
2007-03-15 12:12:00,5.63425,5.63557,5.63357,5.63557,18000000.0
2007-03-15 12:13:00,5.63549,5.63625,5.63428,5.63473,12000000.0
2007-03-15 12:14:00,5.63493,5.63523,5.6338,5.63433,10000000.0
2007-03-15 12:15:00,5.63473,5.63501,5.63348,5.63439,8000000.0
2007-03-15 12:16:00,5.63444,5.63444,5.63245,5.63358,14000000.0
2007-03-15 12:17:00,5.63489,5.63516,5.63474,5.63512,13000000.0
2007-03-15 12:18:00,5.63436,5.63471,5.6334,5.63366,10000000.0
2007-03-15 12:19:00,5.63388,5.63427,5.63305,5.63317,11000000.0
2007-03-15 12:20:00,5.633,5.63381,5.63251,5.63381,8000000.0
2007-03-15 12:21:00,5.63304,5.63407,5.63299,5.63313,20000000.0
2007-03-15 12:22:00,5.63297,5.63357,5.63217,5.63313,14000000.0
2007-03-15 12:23:00,5.63377,5.63377,5.63226,5.63321,11000000.0
2007-03-15 12:24:00,5.63345,5.63345,5.63214,5.63257,17000000.0
2007-03-15 12:25:00,5.63295,5.63311,5.63129,5.63278,12000000.0
2007-03-15 12:26:00,5.63242,5.63442,5.63242,5.63442,7000000.0
2007-03-15 12:27:00,5.63303,5.63436,5.63271,5.63428,7000000.0
2007-03-15 12:28:00,5.63374,5.63374,5.63264,5.6337,19000000.0
2007-03-15 12:29:00,5.63353,5.63387,5.6326,5.63343,12000000.0
2007-03-15 12:30:00,5.634,5.6344,5.63324,5.63364,10000000.0
2007-03-15 12:31:00,5.63354,5.63405,5.63248,5.63332,12000000.0
2007-03-15 12:32:00,5.63373,5.63414,5.63281,5.63406,12000000.0
2007-03-15 12:33:00,5.63287,5.63378,5.63203,5.63207,15000000.0
2007-03-15 12:34:00,5.63265,5.63387,5.63213,5.63355,12000000.0
2007-03-15 12:35:00,5.6324,5.63426,5.6324,5.63401,12000000.0
2007-03-15 12:36:00,5.63423,5.63453,5.63293,5.6337,15000000.0
2007-03-15 12:37:00,5.6346,5.63498,5.6334,5.63498,8000000.0
2007-03-15 12:38:00,5.63406,5.6346,5.6332,5.63379,15000000.0
2007-03-15 12:39:00,5.63386,5.63418,5.63283,5.63418,14000000.0
2007-03-15 12:40:00,5.63351,5.63501,5.6329,5.63462,18000000.0
2007-03-15 12:41:00,5.63425,5.63522,5.63386,5.63386,11000000.0
2007-03-15 12:42:00,5.63437,5.63451,5.63288,5.63435,17000000.0
2007-03-15 12:43:00,5.63509,5.63509,5.63318,5.63318,11000000.0
2007-03-15 12:44:00,5.63339,5.63466,5.63339,5.6335,13000000.0
2007-03-15 12:45:00,5.63418,5.63445,5.63347,5.63406,10000000.0
2007-03-15 12:46:00,5.63402,5.63449,5.63327,5.63427,20000000.0
2007-03-15 12:47:00,5.63482,5.63522,5.63355,5.63498,10000000.0
2007-03-15 12:48:00,5.63464,5.63518,5.63428,5.635,10000000.0
2007-03-15 12:49:00,5.63539,5.63549,5.63372,5.63395,15000000.0
2007-03-15 12:50:00,5.63559,5.63571,5.63419,5.63571,14000000.0
2007-03-15 12:51:00,5.63626,5.63626,5.63436,5.63536,14000000.0
2007-03-15 12:52:00,5.63604,5.63604,5.6346,5.63507,9000000.0
2007-03-15 12:53:00,5.63572,5.6364,5.63529,5.6364,9000000.0
2007-03-15 12:54:00,5.63628,5.63629,5.63485,5.63609,20000000.0
2007-03-15 12:55:00,5.63529,5.63571,5.63437,5.63569,12000000.0
2007-03-15 12:56:00,5.63538,5.63538,5.63454,5.63454,7000000.0
2007-03-15 12:57:00,5.6355,5.6355,5.63348,5.63441,13000000.0
2007-03-15 12:58:00,5.63505,5.63505,5.63315,5.63354,16000000.0
2007-03-15 12:59:00,5.63358,5.63478,5.63336,5.63407,14000000.0
2007-03-15 13:00:00,5.63421,5.63536,5.63408,5.63515,12000000.0
2007-03-15 13:01:00,5.63458,5.63573,5.63423,5.63466,17000000.0
2007-03-15 13:02:00,5.63419,5.63502,5.63373,5.63502,10000000.0
2007-03-15 13:03:00,5.63376,5.63496,5.63258,5.63397,22000000.0
2007-03-15 13:04:00,5.63377,5.63422,5.63253,5.63313,20000000.0
2007-03-15 13:05:00,5.63214,5.63418,5.63214,5.63358,14000000.0
2007-03-15 13:06:00,5.63438,5.63438,5.63248,5.63366,17000000.0
2007-03-15 13:07:00,5.63281,5.63382,5.63254,5.63295,22000000.0
2007-03-15 13:08:00,5.63277,5.63448,5.63199,5.63448,12000000.0
2007-03-15 13:09:00,5.63337,5.63369,5.63291,5.63291,12000000.0
2007-03-15 13:10:00,5.63392,5.63428,5.63278,5.63361,20000000.0
2007-03-15 13:11:00,5.63298,5.63454,5.63298,5.63451,12000000.0
2007-03-15 13:12:00,5.63395,5.63431,5.63283,5.63283,16000000.0
2007-03-15 13:13:00,5.63405,5.63486,5.63333,5.63396,14000000.0
2007-03-15 13:14:00,5.63428,5.63491,5.63358,5.63418,17000000.0
2007-03-15 13:15:00,5.63376,5.63449,5.63327,5.63402,7000000.0
2007-03-15 13:16:00,5.63413,5.63466,5.63372,5.63419,9000000.0
2007-03-15 13:17:00,5.63512,5.63517,5.63494,5.63495,15000000.0
2007-03-15 13:18:00,5.63403,5.63475,5.63374,5.63419,17000000.0
2007-03-15 13:19:00,5.6332,5.63405,5.63266,5.63301,15000000.0
2007-03-15 13:20:00,5.63406,5.63408,5.63199,5.63331,12000000.0
2007-03-15 13:21:00,5.63237,5.63391,5.63217,5.63293,24000000.0
2007-03-15 13:22:00,5.63208,5.63235,5.63054,5.63054,12000000.0
2007-03-15 13:23:00,5.63199,5.63199,5.62921,5.63099,12000000.0
2007-03-15 13:24:00,5.63128,5.63174,5.63066,5.63155,18000000.0
2007-03-15 13:25:00,5.63078,5.63226,5.63054,5.63175,12000000.0
2007-03-15 13:26:00,5.63203,5.63203,5.63084,5.63116,12000000.0
2007-03-15 13:27:00,5.63149,5.63179,5.63075,5.6317,9000000.0
2007-03-15 13:28:00,5.62989,5.63165,5.62988,5.63104,15000000.0
2007-03-15 13:29:00,5.63123,5.63198,5.63037,5.6306,14000000.0
2007-03-15 13:30:00,5.631,5.63189,5.63061,5.63189,11000000.0
2007-03-15 13:31:00,5.63115,5.6321,5.63109,5.63116,11000000.0
2007-03-15 13:32:00,5.63153,5.63153,5.62957,5.62957,8000000.0
2007-03-15 13:33:00,5.63061,5.63152,5.62978,5.63072,14000000.0
2007-03-15 13:34:00,5.63009,5.63029,5.62939,5.63029,11000000.0
2007-03-15 13:35:00,5.63096,5.63096,5.6295,5.63031,16000000.0
2007-03-15 13:36:00,5.63012,5.63103,5.62924,5.62924,8000000.0
2007-03-15 13:37:00,5.63094,5.63094,5.62954,5.63046,17000000.0
2007-03-15 13:38:00,5.62962,5.63164,5.62962,5.63032,14000000.0
2007-03-15 13:39:00,5.63037,5.63129,5.62985,5.63103,10000000.0
2007-03-15 13:40:00,5.63065,5.63065,5.62968,5.62968,8000000.0
2007-03-15 13:41:00,5.63038,5.63038,5.6282,5.62891,11000000.0
2007-03-15 13:42:00,5.62851,5.62941,5.62801,5.62941,14000000.0
2007-03-15 13:43:00,5.62973,5.62973,5.62805,5.62907,11000000.0
2007-03-15 13:44:00,5.62896,5.62908,5.6279,5.62859,11000000.0
2007-03-15 13:45:00,5.62941,5.63041,5.62825,5.62825,14000000.0
2007-03-15 13:46:00,5.63004,5.63015,5.6287,5.63015,11000000.0
2007-03-15 13:47:00,5.62943,5.63012,5.62833,5.62949,13000000.0
2007-03-15 13:48:00,5.62908,5.62985,5.6281,5.62925,14000000.0
2007-03-15 13:49:00,5.63053,5.63118,5.62939,5.63118,12000000.0
2007-03-15 13:50:00,5.63033,5.63083,5.62897,5.62897,16000000.0
2007-03-15 13:51:00,5.62961,5.63016,5.6288,5.62917,14000000.0
2007-03-15 13:52:00,5.63001,5.63002,5.62876,5.63002,10000000.0
2007-03-15 13:53:00,5.62986,5.6303,5.62873,5.6303,10000000.0
2007-03-15 13:54:00,5.62901,5.62951,5.62787,5.62824,8000000.0
2007-03-15 13:55:00,5.62943,5.62964,5.62854,5.62962,13000000.0
2007-03-15 13:56:00,5.62831,5.63015,5.62831,5.62989,17000000.0
2007-03-15 13:57:00,5.63047,5.63118,5.62953,5.62953,13000000.0
2007-03-15 13:58:00,5.63131,5.63131,5.63058,5.6309,7000000.0
2007-03-15 13:59:00,5.63106,5.63115,5.62975,5.62984,9000000.0
2007-03-15 14:00:00,5.63024,5.63024,5.62881,5.62927,7000000.0
2007-03-15 14:01:00,5.62891,5.63017,5.62847,5.62908,11000000.0
2007-03-15 14:02:00,5.62866,5.62978,5.62851,5.62893,19000000.0
2007-03-15 14:03:00,5.62847,5.62941,5.62838,5.62867,13000000.0
2007-03-15 14:04:00,5.63,5.63,5.62829,5.62934,22000000.0
2007-03-15 14:05:00,5.62955,5.6301,5.62884,5.62918,17000000.0
2007-03-15 14:06:00,5.62946,5.62996,5.62884,5.62884,11000000.0
2007-03-15 14:07:00,5.62919,5.63015,5.62919,5.63004,9000000.0
2007-03-15 14:08:00,5.62998,5.63078,5.62967,5.63078,11000000.0
2007-03-15 14:09:00,5.63079,5.6314,5.62944,5.6304,12000000.0
2007-03-15 14:10:00,5.62967,5.63161,5.62956,5.63161,13000000.0
2007-03-15 14:11:00,5.6312,5.6312,5.62982,5.63013,14000000.0
2007-03-15 14:12:00,5.63053,5.63117,5.62993,5.62993,11000000.0
2007-03-15 14:13:00,5.63011,5.63082,5.62946,5.63056,11000000.0
2007-03-15 14:14:00,5.63117,5.63117,5.63001,5.63068,7000000.0
2007-03-15 14:15:00,5.6296,5.63116,5.6296,5.63083,14000000.0
2007-03-15 14:16:00,5.63065,5.63115,5.62996,5.63087,13000000.0
2007-03-15 14:17:00,5.63035,5.63064,5.62952,5.62996,22000000.0
2007-03-15 14:18:00,5.63008,5.63088,5.62882,5.62882,15000000.0
2007-03-15 14:19:00,5.63006,5.63047,5.62924,5.62978,12000000.0
2007-03-15 14:20:00,5.62965,5.63139,5.62958,5.63139,7000000.0
2007-03-15 14:21:00,5.63109,5.63109,5.62933,5.63102,13000000.0
2007-03-15 14:22:00,5.62989,5.63055,5.62955,5.63055,8000000.0
2007-03-15 14:23:00,5.63013,5.63087,5.62998,5.63049,11000000.0
2007-03-15 14:24:00,5.63146,5.63161,5.62947,5.63092,13000000.0
2007-03-15 14:25:00,5.63027,5.63146,5.63027,5.63092,15000000.0
2007-03-15 14:26:00,5.63023,5.63209,5.63003,5.63154,8000000.0
2007-03-15 14:27:00,5.63269,5.63276,5.6311,5.63119,10000000.0
2007-03-15 14:28:00,5.63062,5.63121,5.63003,5.63106,11000000.0
2007-03-15 14:29:00,5.63068,5.63144,5.62973,5.63113,21000000.0
2007-03-15 14:30:00,5.63286,5.6344,5.63168,5.63277,11000000.0
2007-03-15 14:31:00,5.63201,5.63309,5.62802,5.62954,17000000.0
2007-03-15 14:32:00,5.62796,5.63078,5.62501,5.62506,15000000.0
2007-03-15 14:33:00,5.62367,5.6304,5.62319,5.62624,8000000.0
2007-03-15 14:34:00,5.62803,5.63046,5.6271,5.62716,9000000.0
2007-03-15 14:35:00,5.62757,5.62904,5.62622,5.62881,11000000.0
2007-03-15 14:36:00,5.62783,5.62845,5.6252,5.62554,15000000.0
2007-03-15 14:37:00,5.62641,5.62829,5.62461,5.62807,8000000.0
2007-03-15 14:38:00,5.62431,5.62814,5.62431,5.6263,10000000.0
2007-03-15 14:39:00,5.62833,5.62833,5.62628,5.6279,19000000.0
2007-03-15 14:40:00,5.62732,5.62916,5.62646,5.6279,15000000.0
2007-03-15 14:41:00,5.62897,5.6295,5.62765,5.62926,15000000.0
2007-03-15 14:42:00,5.62977,5.63088,5.62802,5.62802,17000000.0
2007-03-15 14:43:00,5.62933,5.63066,5.6279,5.6279,15000000.0
2007-03-15 14:44:00,5.62872,5.63116,5.62836,5.62988,15000000.0
2007-03-15 14:45:00,5.63005,5.63142,5.62878,5.63142,9000000.0
2007-03-15 14:46:00,5.62886,5.63107,5.62886,5.62908,11000000.0
2007-03-15 14:47:00,5.62989,5.63065,5.62907,5.62964,12000000.0
2007-03-15 14:48:00,5.63088,5.63088,5.62899,5.63069,12000000.0
2007-03-15 14:49:00,5.6301,5.63132,5.62943,5.63063,12000000.0
2007-03-15 14:50:00,5.63021,5.6304,5.62904,5.6304,15000000.0
2007-03-15 14:51:00,5.63032,5.63057,5.62894,5.62894,10000000.0
2007-03-15 14:52:00,5.6307,5.6307,5.62812,5.62872,13000000.0
2007-03-15 14:53:00,5.62908,5.6298,5.62765,5.62937,13000000.0
2007-03-15 14:54:00,5.62798,5.62925,5.62773,5.62925,9000000.0
2007-03-15 14:55:00,5.62791,5.62843,5.62721,5.62843,16000000.0
2007-03-15 14:56:00,5.62797,5.62963,5.62761,5.62838,15000000.0
2007-03-15 14:57:00,5.62864,5.62902,5.62757,5.62809,15000000.0
2007-03-15 14:58:00,5.62806,5.6289,5.62788,5.62885,11000000.0
2007-03-15 14:59:00,5.62886,5.62955,5.62795,5.62896,14000000.0
2007-03-15 15:00:00,5.62891,5.6334,5.62701,5.62842,18000000.0
2007-03-15 15:01:00,5.62803,5.63167,5.62668,5.62723,12000000.0
2007-03-15 15:02:00,5.62483,5.6267,5.62483,5.6267,7000000.0
2007-03-15 15:03:00,5.62617,5.62766,5.62575,5.62714,18000000.0
2007-03-15 15:04:00,5.62604,5.62803,5.62604,5.6277,21000000.0
2007-03-15 15:05:00,5.62741,5.62856,5.62626,5.62683,13000000.0
2007-03-15 15:06:00,5.62693,5.62767,5.62492,5.62692,14000000.0
2007-03-15 15:07:00,5.62578,5.62734,5.62444,5.62624,22000000.0
2007-03-15 15:08:00,5.62594,5.62681,5.62496,5.62506,10000000.0
2007-03-15 15:09:00,5.62373,5.62559,5.6229,5.62355,9000000.0
2007-03-15 15:10:00,5.62287,5.62517,5.62261,5.62271,14000000.0
2007-03-15 15:11:00,5.62439,5.62643,5.62394,5.62503,12000000.0
2007-03-15 15:12:00,5.62543,5.62594,5.62421,5.62495,13000000.0
2007-03-15 15:13:00,5.62553,5.62619,5.62406,5.62562,12000000.0
2007-03-15 15:14:00,5.62594,5.62687,5.62433,5.62687,10000000.0
2007-03-15 15:15:00,5.62564,5.62652,5.62469,5.62652,16000000.0
2007-03-15 15:16:00,5.62534,5.62665,5.62482,5.62641,15000000.0
2007-03-15 15:17:00,5.62697,5.62838,5.62607,5.62764,14000000.0
2007-03-15 15:18:00,5.6283,5.6283,5.62646,5.62646,12000000.0
2007-03-15 15:19:00,5.62551,5.62707,5.62527,5.62673,11000000.0
2007-03-15 15:20:00,5.62619,5.62689,5.62207,5.62207,14000000.0
2007-03-15 15:21:00,5.62141,5.62318,5.61991,5.62106,14000000.0
2007-03-15 15:22:00,5.62226,5.62243,5.62041,5.62203,10000000.0
2007-03-15 15:23:00,5.62356,5.6243,5.62154,5.6229,11000000.0
2007-03-15 15:24:00,5.6246,5.6246,5.62242,5.62346,10000000.0
2007-03-15 15:25:00,5.62394,5.62513,5.6228,5.62442,16000000.0
2007-03-15 15:26:00,5.62487,5.62487,5.62277,5.62433,15000000.0
2007-03-15 15:27:00,5.6236,5.62584,5.62335,5.62451,10000000.0
2007-03-15 15:28:00,5.6257,5.62604,5.62429,5.62515,11000000.0
2007-03-15 15:29:00,5.62443,5.62574,5.62398,5.62467,19000000.0
2007-03-15 15:30:00,5.62459,5.62625,5.62446,5.62625,10000000.0
2007-03-15 15:31:00,5.62691,5.62745,5.62547,5.62637,14000000.0
2007-03-15 15:32:00,5.62688,5.6274,5.62546,5.62625,12000000.0
2007-03-15 15:33:00,5.62543,5.62662,5.62495,5.62553,20000000.0
2007-03-15 15:34:00,5.62612,5.62786,5.62524,5.62786,12000000.0
2007-03-15 15:35:00,5.62671,5.628,5.62619,5.62782,12000000.0
2007-03-15 15:36:00,5.62628,5.62705,5.62557,5.62659,10000000.0
2007-03-15 15:37:00,5.62676,5.62723,5.62524,5.62697,10000000.0
2007-03-15 15:38:00,5.62655,5.62712,5.62483,5.62483,13000000.0
2007-03-15 15:39:00,5.62465,5.62589,5.62413,5.62446,7000000.0
2007-03-15 15:40:00,5.62295,5.62505,5.62295,5.62505,10000000.0
2007-03-15 15:41:00,5.62454,5.62626,5.62441,5.62521,9000000.0
2007-03-15 15:42:00,5.62508,5.62577,5.62419,5.62427,13000000.0
2007-03-15 15:43:00,5.62593,5.62623,5.6248,5.62579,16000000.0
2007-03-15 15:44:00,5.62598,5.62632,5.62351,5.62467,14000000.0
2007-03-15 15:45:00,5.62579,5.62687,5.62502,5.62687,15000000.0
2007-03-15 15:46:00,5.62621,5.62621,5.62448,5.62448,13000000.0
2007-03-15 15:47:00,5.62566,5.62597,5.6248,5.62554,9000000.0
2007-03-15 15:48:00,5.62478,5.62639,5.62478,5.62581,21000000.0
2007-03-15 15:49:00,5.62651,5.62683,5.62516,5.62516,23000000.0
2007-03-15 15:50:00,5.62658,5.62813,5.62507,5.62813,12000000.0
2007-03-15 15:51:00,5.62601,5.62899,5.62593,5.62888,19000000.0
2007-03-15 15:52:00,5.62793,5.62929,5.62643,5.62802,15000000.0
2007-03-15 15:53:00,5.62784,5.6279,5.62603,5.62618,14000000.0
2007-03-15 15:54:00,5.62688,5.62779,5.62626,5.62657,15000000.0
2007-03-15 15:55:00,5.62636,5.62754,5.62533,5.62533,12000000.0
2007-03-15 15:56:00,5.62734,5.62791,5.62511,5.6255,18000000.0
2007-03-15 15:57:00,5.62609,5.62756,5.62512,5.62662,10000000.0
2007-03-15 15:58:00,5.62448,5.62637,5.62448,5.6257,22000000.0
2007-03-15 15:59:00,5.62553,5.62714,5.62553,5.62618,12000000.0
2007-03-15 16:00:00,5.62577,5.62715,5.62562,5.6265,12000000.0
2007-03-15 16:01:00,5.6253,5.62664,5.62479,5.62527,12000000.0
2007-03-15 16:02:00,5.62555,5.62686,5.62536,5.62686,13000000.0
2007-03-15 16:03:00,5.62685,5.62723,5.62535,5.62646,13000000.0
2007-03-15 16:04:00,5.62615,5.62695,5.6257,5.62695,11000000.0
2007-03-15 16:05:00,5.62606,5.62721,5.62595,5.62692,9000000.0
2007-03-15 16:06:00,5.62579,5.62745,5.6254,5.62663,14000000.0
2007-03-15 16:07:00,5.62724,5.62737,5.6261,5.62705,15000000.0
2007-03-15 16:08:00,5.62695,5.62745,5.62602,5.62721,15000000.0
2007-03-15 16:09:00,5.62665,5.62745,5.62609,5.62678,17000000.0
2007-03-15 16:10:00,5.62655,5.62743,5.626,5.62731,14000000.0
2007-03-15 16:11:00,5.62685,5.62759,5.62535,5.62535,9000000.0
2007-03-15 16:12:00,5.62745,5.62745,5.62498,5.62504,15000000.0
2007-03-15 16:13:00,5.62551,5.62659,5.6251,5.6251,14000000.0
2007-03-15 16:14:00,5.62596,5.62623,5.62504,5.62595,12000000.0
2007-03-15 16:15:00,5.62657,5.62657,5.62519,5.62571,14000000.0
2007-03-15 16:16:00,5.62507,5.62629,5.62503,5.62503,13000000.0
2007-03-15 16:17:00,5.62467,5.62646,5.62467,5.62552,18000000.0
2007-03-15 16:18:00,5.62546,5.62707,5.62505,5.62505,13000000.0
2007-03-15 16:19:00,5.62622,5.62659,5.6249,5.62565,8000000.0
2007-03-15 16:20:00,5.62612,5.62678,5.62499,5.6256,13000000.0
2007-03-15 16:21:00,5.6258,5.62657,5.62371,5.62465,12000000.0
2007-03-15 16:22:00,5.62458,5.62484,5.62297,5.6248,11000000.0
2007-03-15 16:23:00,5.62414,5.62493,5.62341,5.62383,14000000.0
2007-03-15 16:24:00,5.62345,5.62433,5.62299,5.62411,15000000.0
2007-03-15 16:25:00,5.62306,5.62481,5.62306,5.62471,11000000.0
2007-03-15 16:26:00,5.62493,5.62511,5.62307,5.6235,8000000.0
2007-03-15 16:27:00,5.62526,5.62547,5.62378,5.62462,10000000.0
2007-03-15 16:28:00,5.62435,5.62572,5.62347,5.62572,15000000.0
2007-03-15 16:29:00,5.625,5.62553,5.6246,5.62528,7000000.0
2007-03-15 16:30:00,5.62556,5.62668,5.62474,5.6265,16000000.0
2007-03-15 16:31:00,5.6247,5.62624,5.6247,5.62542,14000000.0
2007-03-15 16:32:00,5.62658,5.62658,5.62528,5.6253,7000000.0
2007-03-15 16:33:00,5.62652,5.62652,5.62532,5.62591,8000000.0
2007-03-15 16:34:00,5.62647,5.62722,5.62517,5.62722,8000000.0
2007-03-15 16:35:00,5.62639,5.62752,5.62587,5.62752,9000000.0
2007-03-15 16:36:00,5.6272,5.62758,5.62575,5.62575,13000000.0
2007-03-15 16:37:00,5.62714,5.62714,5.62576,5.62648,18000000.0
2007-03-15 16:38:00,5.62628,5.62703,5.62559,5.62703,18000000.0
2007-03-15 16:39:00,5.62534,5.62718,5.6251,5.6266,20000000.0
2007-03-15 16:40:00,5.62603,5.62689,5.62504,5.62671,13000000.0
2007-03-15 16:41:00,5.62642,5.6265,5.62553,5.62586,20000000.0
2007-03-15 16:42:00,5.62667,5.62667,5.62497,5.62544,18000000.0
2007-03-15 16:43:00,5.62587,5.62587,5.62342,5.62392,15000000.0
2007-03-15 16:44:00,5.62488,5.6253,5.62365,5.62523,20000000.0
2007-03-15 16:45:00,5.62457,5.62571,5.624,5.62414,13000000.0
2007-03-15 16:46:00,5.62495,5.62584,5.62405,5.62478,15000000.0
2007-03-15 16:47:00,5.62538,5.62538,5.62437,5.62464,8000000.0
2007-03-15 16:48:00,5.62508,5.62545,5.62402,5.62427,11000000.0
2007-03-15 16:49:00,5.62565,5.62605,5.62404,5.62471,12000000.0
2007-03-15 16:50:00,5.625,5.62512,5.623,5.62361,15000000.0
2007-03-15 16:51:00,5.62335,5.62338,5.62017,5.62093,18000000.0
2007-03-15 16:52:00,5.62044,5.62149,5.61965,5.61978,14000000.0
2007-03-15 16:53:00,5.62241,5.62312,5.62057,5.62147,8000000.0
2007-03-15 16:54:00,5.62123,5.62265,5.62123,5.62265,11000000.0
2007-03-15 16:55:00,5.62171,5.62185,5.61967,5.62064,12000000.0
2007-03-15 16:56:00,5.62029,5.62086,5.61937,5.62048,10000000.0
2007-03-15 16:57:00,5.61845,5.62076,5.61845,5.62076,8000000.0
2007-03-15 16:58:00,5.62092,5.62123,5.61907,5.61971,9000000.0
2007-03-15 16:59:00,5.62055,5.62148,5.61898,5.62148,13000000.0
2007-03-15 17:00:00,5.62179,5.62189,5.62071,5.6214,11000000.0
2007-03-15 17:01:00,5.62199,5.62317,5.62151,5.62317,12000000.0
2007-03-15 17:02:00,5.62242,5.62263,5.62099,5.62099,10000000.0
2007-03-15 17:03:00,5.62191,5.6233,5.62155,5.62267,16000000.0
2007-03-15 17:04:00,5.62123,5.623,5.62089,5.62124,13000000.0
2007-03-15 17:05:00,5.62124,5.62247,5.62109,5.62232,16000000.0
2007-03-15 17:06:00,5.62298,5.62298,5.62144,5.62144,12000000.0
2007-03-15 17:07:00,5.62203,5.62401,5.62203,5.62318,8000000.0
2007-03-15 17:08:00,5.62336,5.62515,5.62288,5.62468,21000000.0
2007-03-15 17:09:00,5.62412,5.62423,5.62225,5.62321,16000000.0
2007-03-15 17:10:00,5.62266,5.62333,5.62206,5.62321,11000000.0
2007-03-15 17:11:00,5.62269,5.62421,5.62262,5.62346,11000000.0
2007-03-15 17:12:00,5.6239,5.62421,5.62308,5.6242,9000000.0
2007-03-15 17:13:00,5.62474,5.62474,5.6227,5.6227,9000000.0
2007-03-15 17:14:00,5.62388,5.62429,5.62236,5.62317,17000000.0
2007-03-15 17:15:00,5.62192,5.623,5.62089,5.62161,11000000.0
2007-03-15 17:16:00,5.62114,5.62216,5.61877,5.62028,15000000.0
2007-03-15 17:17:00,5.61966,5.6206,5.61657,5.61815,13000000.0
2007-03-15 17:18:00,5.61821,5.61866,5.61687,5.61822,15000000.0
2007-03-15 17:19:00,5.61815,5.61855,5.61647,5.6181,17000000.0
2007-03-15 17:20:00,5.6185,5.6191,5.61739,5.61888,12000000.0
2007-03-15 17:21:00,5.61946,5.62008,5.61857,5.62008,7000000.0
2007-03-15 17:22:00,5.62066,5.62066,5.61787,5.61787,14000000.0
2007-03-15 17:23:00,5.6176,5.61969,5.61743,5.61861,13000000.0
2007-03-15 17:24:00,5.61803,5.61933,5.61796,5.61933,9000000.0
2007-03-15 17:25:00,5.61865,5.61927,5.61783,5.61882,11000000.0
2007-03-15 17:26:00,5.61805,5.61932,5.61752,5.61861,16000000.0
2007-03-15 17:27:00,5.61788,5.61862,5.61734,5.61769,9000000.0
2007-03-15 17:28:00,5.61871,5.61899,5.61718,5.61781,15000000.0
2007-03-15 17:29:00,5.61874,5.61904,5.61794,5.61861,11000000.0
2007-03-15 17:30:00,5.61924,5.61977,5.61845,5.61914,19000000.0
2007-03-15 17:31:00,5.61963,5.62047,5.61901,5.62047,11000000.0
2007-03-15 17:32:00,5.62046,5.62046,5.61828,5.61916,9000000.0
2007-03-15 17:33:00,5.61928,5.61996,5.61793,5.61793,10000000.0
2007-03-15 17:34:00,5.61887,5.61899,5.61674,5.61887,14000000.0
2007-03-15 17:35:00,5.61806,5.61827,5.6167,5.61701,13000000.0
2007-03-15 17:36:00,5.61637,5.61772,5.61637,5.61772,11000000.0
2007-03-15 17:37:00,5.61769,5.61803,5.61642,5.61789,15000000.0
2007-03-15 17:38:00,5.61818,5.61818,5.61718,5.61718,17000000.0
2007-03-15 17:39:00,5.61659,5.61766,5.61623,5.61718,8000000.0
2007-03-15 17:40:00,5.61771,5.61814,5.61628,5.61688,12000000.0
2007-03-15 17:41:00,5.61609,5.61801,5.61609,5.61717,21000000.0
2007-03-15 17:42:00,5.61685,5.61773,5.61605,5.61707,13000000.0
2007-03-15 17:43:00,5.61821,5.61895,5.61738,5.61837,11000000.0
2007-03-15 17:44:00,5.61895,5.61979,5.61811,5.61861,19000000.0
2007-03-15 17:45:00,5.61903,5.61934,5.61762,5.61934,10000000.0
2007-03-15 17:46:00,5.6184,5.61885,5.61789,5.61847,13000000.0
2007-03-15 17:47:00,5.61885,5.6197,5.61841,5.61841,9000000.0
2007-03-15 17:48:00,5.61971,5.61971,5.61729,5.61916,14000000.0
2007-03-15 17:49:00,5.61811,5.61903,5.61721,5.61764,14000000.0
2007-03-15 17:50:00,5.61827,5.61854,5.617,5.61791,17000000.0
2007-03-15 17:51:00,5.61883,5.61944,5.61802,5.61893,13000000.0
2007-03-15 17:52:00,5.61893,5.61932,5.61748,5.61928,24000000.0
2007-03-15 17:53:00,5.61875,5.6195,5.6178,5.61926,16000000.0
2007-03-15 17:54:00,5.619,5.61968,5.61753,5.61872,16000000.0
2007-03-15 17:55:00,5.61898,5.62033,5.61885,5.61943,13000000.0
2007-03-15 17:56:00,5.61941,5.62085,5.61913,5.62043,15000000.0
2007-03-15 17:57:00,5.61968,5.62054,5.61857,5.61881,10000000.0
2007-03-15 17:58:00,5.61868,5.61948,5.61751,5.61898,15000000.0
2007-03-15 17:59:00,5.61819,5.61884,5.61669,5.61669,13000000.0
2007-03-15 18:00:00,5.61709,5.61944,5.61705,5.61944,7000000.0
2007-03-15 18:01:00,5.61943,5.61943,5.61632,5.61846,18000000.0
2007-03-15 18:02:00,5.61773,5.61945,5.61756,5.61885,17000000.0
2007-03-15 18:03:00,5.61858,5.62202,5.61829,5.62079,16000000.0
2007-03-15 18:04:00,5.62142,5.62167,5.6182,5.62146,14000000.0
2007-03-15 18:05:00,5.62194,5.62194,5.61806,5.62108,13000000.0
2007-03-15 18:06:00,5.62222,5.623,5.61928,5.62279,18000000.0
2007-03-15 18:07:00,5.62065,5.6229,5.61908,5.61912,12000000.0
2007-03-15 18:08:00,5.61942,5.62163,5.61861,5.6214,18000000.0
2007-03-15 18:09:00,5.61877,5.62157,5.61731,5.62157,12000000.0
2007-03-15 18:10:00,5.61848,5.62276,5.61848,5.62069,13000000.0
2007-03-15 18:11:00,5.61846,5.62035,5.61804,5.61963,10000000.0
2007-03-15 18:12:00,5.61786,5.61863,5.61687,5.61808,11000000.0
2007-03-15 18:13:00,5.61714,5.61875,5.61635,5.61875,14000000.0
2007-03-15 18:14:00,5.61909,5.61916,5.61721,5.61842,10000000.0
2007-03-15 18:15:00,5.61709,5.61851,5.61694,5.61849,10000000.0
2007-03-15 18:16:00,5.61809,5.61905,5.61689,5.61689,9000000.0
2007-03-15 18:17:00,5.61772,5.61946,5.61772,5.61942,18000000.0
2007-03-15 18:18:00,5.61863,5.61947,5.61805,5.61805,14000000.0
2007-03-15 18:19:00,5.61796,5.6189,5.61749,5.61841,10000000.0
2007-03-15 18:20:00,5.61708,5.61906,5.61708,5.61877,15000000.0
2007-03-15 18:21:00,5.61854,5.61935,5.61593,5.61862,18000000.0
2007-03-15 18:22:00,5.61992,5.62353,5.61866,5.62353,14000000.0
2007-03-15 18:23:00,5.62225,5.62327,5.62012,5.62327,7000000.0
2007-03-15 18:24:00,5.62028,5.6225,5.62028,5.62129,9000000.0
2007-03-15 18:25:00,5.62151,5.62245,5.62014,5.62081,13000000.0
2007-03-15 18:26:00,5.62094,5.62166,5.61963,5.62109,16000000.0
2007-03-15 18:27:00,5.62052,5.62112,5.61912,5.62052,14000000.0
2007-03-15 18:28:00,5.62036,5.62157,5.61952,5.62157,13000000.0
2007-03-15 18:29:00,5.62119,5.62186,5.62078,5.62186,11000000.0
2007-03-15 18:30:00,5.62095,5.6216,5.6202,5.62102,16000000.0
2007-03-15 18:31:00,5.62096,5.62292,5.62037,5.62292,12000000.0
2007-03-15 18:32:00,5.62224,5.62458,5.62224,5.62375,11000000.0
2007-03-15 18:33:00,5.62304,5.62431,5.62256,5.62318,13000000.0
2007-03-15 18:34:00,5.62288,5.62513,5.62288,5.62477,13000000.0
2007-03-15 18:35:00,5.62454,5.6254,5.62356,5.62356,18000000.0
2007-03-15 18:36:00,5.62336,5.62487,5.62221,5.62351,18000000.0
2007-03-15 18:37:00,5.62321,5.6248,5.62239,5.62409,18000000.0
2007-03-15 18:38:00,5.62401,5.62401,5.62235,5.62248,11000000.0
2007-03-15 18:39:00,5.6227,5.62363,5.62222,5.6234,11000000.0
2007-03-15 18:40:00,5.62235,5.62329,5.62065,5.62065,14000000.0
2007-03-15 18:41:00,5.62221,5.62321,5.62083,5.62321,16000000.0
2007-03-15 18:42:00,5.62259,5.62375,5.62182,5.62286,14000000.0
2007-03-15 18:43:00,5.62338,5.62432,5.62264,5.62335,10000000.0
2007-03-15 18:44:00,5.62345,5.62407,5.62259,5.62372,13000000.0
2007-03-15 18:45:00,5.62415,5.62476,5.62345,5.62455,13000000.0
2007-03-15 18:46:00,5.62438,5.62438,5.62251,5.62376,12000000.0
2007-03-15 18:47:00,5.62279,5.62369,5.62187,5.62221,14000000.0
2007-03-15 18:48:00,5.62293,5.62475,5.62234,5.62402,15000000.0
2007-03-15 18:49:00,5.62487,5.62525,5.62319,5.62458,12000000.0
2007-03-15 18:50:00,5.62436,5.62453,5.62365,5.62448,9000000.0
2007-03-15 18:51:00,5.62284,5.62484,5.62284,5.62484,17000000.0
2007-03-15 18:52:00,5.62432,5.62467,5.62386,5.62421,9000000.0
2007-03-15 18:53:00,5.62453,5.62495,5.62362,5.62425,14000000.0
2007-03-15 18:54:00,5.62323,5.62507,5.62323,5.62436,14000000.0
2007-03-15 18:55:00,5.62558,5.62567,5.62363,5.62508,10000000.0
2007-03-15 18:56:00,5.6245,5.62518,5.62375,5.62468,16000000.0
2007-03-15 18:57:00,5.62407,5.62567,5.62407,5.62449,17000000.0
2007-03-15 18:58:00,5.62473,5.6257,5.62455,5.6257,14000000.0
2007-03-15 18:59:00,5.62439,5.6256,5.62436,5.62515,14000000.0
2007-03-15 19:00:00,5.62533,5.62576,5.62466,5.62541,15000000.0
2007-03-15 19:01:00,5.62499,5.62551,5.62374,5.62551,15000000.0
2007-03-15 19:02:00,5.62517,5.62614,5.62474,5.62521,14000000.0
2007-03-15 19:03:00,5.6266,5.62668,5.62525,5.62668,14000000.0
2007-03-15 19:04:00,5.62551,5.62663,5.62489,5.62535,12000000.0
2007-03-15 19:05:00,5.62443,5.62597,5.62443,5.6257,15000000.0
2007-03-15 19:06:00,5.626,5.62652,5.62457,5.62622,16000000.0
2007-03-15 19:07:00,5.62516,5.62578,5.62424,5.62539,20000000.0
2007-03-15 19:08:00,5.62448,5.62595,5.62448,5.6254,8000000.0
2007-03-15 19:09:00,5.62608,5.62624,5.62524,5.62616,17000000.0
2007-03-15 19:10:00,5.62504,5.62558,5.6248,5.62511,9000000.0
2007-03-15 19:11:00,5.62526,5.62564,5.62409,5.62438,16000000.0
2007-03-15 19:12:00,5.62397,5.62474,5.62306,5.62433,13000000.0
2007-03-15 19:13:00,5.62342,5.62402,5.62297,5.62369,10000000.0
2007-03-15 19:14:00,5.62438,5.62447,5.62421,5.62438,20000000.0
2007-03-15 19:15:00,5.62124,5.62396,5.62124,5.62396,12000000.0
2007-03-15 19:16:00,5.62378,5.62426,5.62307,5.62348,8000000.0
2007-03-15 19:17:00,5.62449,5.62449,5.62316,5.6237,18000000.0
2007-03-15 19:18:00,5.62285,5.62379,5.62285,5.62318,11000000.0
2007-03-15 19:19:00,5.62367,5.62464,5.623,5.62464,12000000.0
2007-03-15 19:20:00,5.62375,5.62435,5.62288,5.62435,14000000.0
2007-03-15 19:21:00,5.62438,5.62438,5.62297,5.62402,13000000.0
2007-03-15 19:22:00,5.62329,5.62401,5.62261,5.62401,12000000.0
2007-03-15 19:23:00,5.62303,5.62363,5.62266,5.62354,14000000.0
2007-03-15 19:24:00,5.62326,5.62383,5.62251,5.62251,19000000.0
2007-03-15 19:25:00,5.62347,5.62362,5.62233,5.62278,8000000.0
2007-03-15 19:26:00,5.62392,5.62392,5.62198,5.62198,7000000.0
2007-03-15 19:27:00,5.62221,5.62274,5.62108,5.62266,20000000.0
2007-03-15 19:28:00,5.62224,5.62339,5.62137,5.62299,17000000.0
2007-03-15 19:29:00,5.62116,5.62361,5.62116,5.62361,10000000.0
2007-03-15 19:30:00,5.62229,5.62285,5.62157,5.62174,15000000.0
2007-03-15 19:31:00,5.62108,5.62236,5.62103,5.62236,11000000.0
2007-03-15 19:32:00,5.62206,5.62239,5.62088,5.62135,9000000.0
2007-03-15 19:33:00,5.62151,5.62211,5.62043,5.62043,14000000.0
2007-03-15 19:34:00,5.62096,5.62187,5.61999,5.62048,17000000.0
2007-03-15 19:35:00,5.62077,5.62165,5.62027,5.62117,8000000.0
2007-03-15 19:36:00,5.62109,5.62151,5.62001,5.62151,15000000.0
2007-03-15 19:37:00,5.6216,5.6218,5.62049,5.62049,8000000.0
2007-03-15 19:38:00,5.62233,5.62233,5.62007,5.62098,15000000.0
2007-03-15 19:39:00,5.621,5.62195,5.62059,5.62173,17000000.0
2007-03-15 19:40:00,5.62163,5.62214,5.62039,5.6218,16000000.0
2007-03-15 19:41:00,5.62194,5.62276,5.62107,5.62276,11000000.0
2007-03-15 19:42:00,5.62115,5.62248,5.62082,5.62171,15000000.0
2007-03-15 19:43:00,5.62208,5.62239,5.621,5.62231,14000000.0
2007-03-15 19:44:00,5.62292,5.6233,5.62147,5.6233,14000000.0
2007-03-15 19:45:00,5.62267,5.62414,5.62222,5.623,15000000.0
2007-03-15 19:46:00,5.62416,5.62416,5.62265,5.6239,15000000.0
2007-03-15 19:47:00,5.62247,5.62387,5.62234,5.62328,16000000.0
2007-03-15 19:48:00,5.62281,5.62343,5.62237,5.62291,16000000.0
2007-03-15 19:49:00,5.62302,5.6234,5.62231,5.62231,8000000.0
2007-03-15 19:50:00,5.62416,5.62416,5.62259,5.62352,9000000.0
2007-03-15 19:51:00,5.62337,5.62414,5.62217,5.62414,19000000.0
2007-03-15 19:52:00,5.62401,5.62413,5.6234,5.62413,11000000.0
2007-03-15 19:53:00,5.6243,5.62446,5.62298,5.62298,14000000.0
2007-03-15 19:54:00,5.62395,5.62505,5.62374,5.62495,18000000.0
2007-03-15 19:55:00,5.62435,5.62467,5.62379,5.62383,13000000.0
2007-03-15 19:56:00,5.62487,5.62521,5.62351,5.62521,10000000.0
2007-03-15 19:57:00,5.62371,5.62534,5.62371,5.62489,16000000.0
2007-03-15 19:58:00,5.62475,5.62509,5.62369,5.62369,15000000.0
2007-03-15 19:59:00,5.62462,5.62501,5.6237,5.62393,14000000.0
2007-03-15 20:00:00,5.62425,5.6252,5.62369,5.62452,11000000.0
2007-03-15 20:01:00,5.62417,5.62452,5.62313,5.62361,24000000.0
2007-03-15 20:02:00,5.62328,5.62441,5.62328,5.62347,11000000.0
2007-03-15 20:03:00,5.62319,5.62429,5.62319,5.624,11000000.0
2007-03-15 20:04:00,5.62427,5.62434,5.62252,5.62326,10000000.0
2007-03-15 20:05:00,5.62391,5.62399,5.62255,5.62273,17000000.0
2007-03-15 20:06:00,5.62341,5.62432,5.62281,5.62423,10000000.0
2007-03-15 20:07:00,5.62392,5.62421,5.62329,5.62394,14000000.0
2007-03-15 20:08:00,5.62287,5.62409,5.62265,5.62408,13000000.0
2007-03-15 20:09:00,5.62281,5.62409,5.62281,5.62337,11000000.0
2007-03-15 20:10:00,5.62386,5.62392,5.62296,5.62325,11000000.0
2007-03-15 20:11:00,5.62244,5.62373,5.62244,5.62285,9000000.0
2007-03-15 20:12:00,5.62466,5.62466,5.62293,5.62362,16000000.0
2007-03-15 20:13:00,5.6225,5.62307,5.6225,5.6228,11000000.0
2007-03-15 20:14:00,5.62229,5.62341,5.62229,5.62341,19000000.0
2007-03-15 20:15:00,5.62292,5.62354,5.6213,5.6213,13000000.0
2007-03-15 20:16:00,5.62202,5.62317,5.62164,5.62311,15000000.0
2007-03-15 20:17:00,5.62169,5.62324,5.62169,5.62271,8000000.0
2007-03-15 20:18:00,5.6228,5.62327,5.62178,5.6222,14000000.0
2007-03-15 20:19:00,5.62251,5.62354,5.62204,5.62244,14000000.0
2007-03-15 20:20:00,5.6239,5.6239,5.62243,5.6225,12000000.0
2007-03-15 20:21:00,5.62285,5.62354,5.62259,5.62354,9000000.0
2007-03-15 20:22:00,5.62325,5.62373,5.62204,5.62271,17000000.0
2007-03-15 20:23:00,5.62247,5.62358,5.62202,5.62202,11000000.0
2007-03-15 20:24:00,5.62361,5.62426,5.62274,5.62385,16000000.0
2007-03-15 20:25:00,5.62426,5.62435,5.62276,5.62301,11000000.0
2007-03-15 20:26:00,5.6226,5.62365,5.6225,5.6225,8000000.0
2007-03-15 20:27:00,5.6226,5.62273,5.62248,5.6226,13000000.0
2007-03-15 20:28:00,5.62318,5.62393,5.62241,5.623,15000000.0
2007-03-15 20:29:00,5.62305,5.62376,5.6224,5.62376,16000000.0
2007-03-15 20:30:00,5.6218,5.62354,5.6218,5.62354,8000000.0
2007-03-15 20:31:00,5.62376,5.62376,5.62198,5.62217,18000000.0
2007-03-15 20:32:00,5.62272,5.62272,5.62152,5.62157,7000000.0
2007-03-15 20:33:00,5.62188,5.62188,5.62133,5.62178,13000000.0
2007-03-15 20:34:00,5.62243,5.62294,5.62134,5.62243,13000000.0
2007-03-15 20:35:00,5.62197,5.62371,5.62197,5.62336,9000000.0
2007-03-15 20:36:00,5.62328,5.62356,5.62235,5.62318,17000000.0
2007-03-15 20:37:00,5.62274,5.62406,5.62201,5.6235,14000000.0
2007-03-15 20:38:00,5.62319,5.62319,5.62093,5.62274,16000000.0
2007-03-15 20:39:00,5.62237,5.62296,5.6217,5.62217,14000000.0
2007-03-15 20:40:00,5.62279,5.62279,5.62149,5.62149,17000000.0
2007-03-15 20:41:00,5.6227,5.62271,5.62159,5.62192,16000000.0
2007-03-15 20:42:00,5.62227,5.62351,5.62186,5.6232,22000000.0
2007-03-15 20:43:00,5.62136,5.62366,5.62136,5.62313,18000000.0
2007-03-15 20:44:00,5.62267,5.62364,5.62216,5.62364,16000000.0
2007-03-15 20:45:00,5.62383,5.62405,5.62278,5.62306,8000000.0
2007-03-15 20:46:00,5.62388,5.62428,5.62296,5.62313,19000000.0
2007-03-15 20:47:00,5.62308,5.62402,5.62243,5.624,12000000.0
2007-03-15 20:48:00,5.62261,5.62407,5.62257,5.62257,9000000.0
2007-03-15 20:49:00,5.62328,5.62449,5.62307,5.6231,19000000.0
2007-03-15 20:50:00,5.62362,5.62413,5.62254,5.62345,15000000.0
2007-03-15 20:51:00,5.62318,5.62375,5.62255,5.62356,9000000.0
2007-03-15 20:52:00,5.62308,5.62381,5.62267,5.62366,11000000.0
2007-03-15 20:53:00,5.62441,5.62443,5.62271,5.62443,15000000.0
2007-03-15 20:54:00,5.62435,5.62435,5.62296,5.62366,12000000.0
2007-03-15 20:55:00,5.62447,5.62456,5.62381,5.62456,18000000.0
2007-03-15 20:56:00,5.62312,5.6243,5.62259,5.62299,12000000.0
2007-03-15 20:57:00,5.62318,5.62368,5.62238,5.62311,13000000.0
2007-03-15 20:58:00,5.62334,5.62359,5.62282,5.62328,11000000.0
2007-03-15 20:59:00,5.62315,5.62364,5.62233,5.62327,11000000.0
2007-03-15 21:00:00,5.62297,5.62455,5.6226,5.62309,17000000.0
2007-03-15 21:01:00,5.62349,5.62373,5.62296,5.62296,10000000.0
2007-03-15 21:02:00,5.62324,5.62371,5.62265,5.62371,8000000.0
2007-03-15 21:03:00,5.6235,5.62415,5.62268,5.62321,19000000.0
2007-03-15 21:04:00,5.62342,5.62383,5.62269,5.62381,18000000.0
2007-03-15 21:05:00,5.62323,5.62384,5.62234,5.62289,14000000.0
2007-03-15 21:06:00,5.62269,5.6239,5.62245,5.62303,12000000.0
2007-03-15 21:07:00,5.62293,5.62334,5.62252,5.62303,10000000.0
2007-03-15 21:08:00,5.62329,5.62348,5.62273,5.62308,14000000.0
2007-03-15 21:09:00,5.62422,5.62422,5.62235,5.62235,16000000.0
2007-03-15 21:10:00,5.62388,5.62402,5.62268,5.62352,15000000.0
2007-03-15 21:11:00,5.62296,5.62412,5.62295,5.62298,13000000.0
2007-03-15 21:12:00,5.62235,5.62295,5.62182,5.62238,10000000.0
2007-03-15 21:13:00,5.62263,5.62329,5.62229,5.62235,14000000.0
2007-03-15 21:14:00,5.62192,5.62232,5.62164,5.62172,10000000.0
2007-03-15 21:15:00,5.62288,5.62335,5.62155,5.62225,15000000.0
2007-03-15 21:16:00,5.62259,5.62323,5.6218,5.6218,11000000.0
2007-03-15 21:17:00,5.62338,5.62338,5.62175,5.62175,13000000.0
2007-03-15 21:18:00,5.62369,5.62369,5.62205,5.62303,17000000.0
2007-03-15 21:19:00,5.62204,5.62303,5.62188,5.62292,12000000.0
2007-03-15 21:20:00,5.62197,5.62256,5.6216,5.62173,14000000.0
2007-03-15 21:21:00,5.62207,5.62286,5.62152,5.62286,11000000.0
2007-03-15 21:22:00,5.62247,5.62315,5.62226,5.6226,9000000.0
2007-03-15 21:23:00,5.62222,5.62319,5.62198,5.6223,7000000.0
2007-03-15 21:24:00,5.62196,5.623,5.62174,5.62228,11000000.0
2007-03-15 21:25:00,5.62192,5.62288,5.62192,5.62218,7000000.0
2007-03-15 21:26:00,5.62236,5.62247,5.62203,5.62215,13000000.0
2007-03-15 21:27:00,5.62225,5.62238,5.62211,5.62221,11000000.0
2007-03-15 21:28:00,5.62225,5.6233,5.62225,5.62272,15000000.0
2007-03-15 21:29:00,5.62202,5.62376,5.62202,5.62279,12000000.0
2007-03-15 21:30:00,5.62338,5.62338,5.62231,5.62336,10000000.0
2007-03-15 21:31:00,5.62312,5.62337,5.62262,5.623,10000000.0
2007-03-15 21:32:00,5.62273,5.62274,5.62182,5.62182,12000000.0
2007-03-15 21:33:00,5.62231,5.62376,5.62208,5.62339,19000000.0
2007-03-15 21:34:00,5.62283,5.62335,5.62221,5.62333,8000000.0
2007-03-15 21:35:00,5.62331,5.62372,5.62228,5.6226,20000000.0
2007-03-15 21:36:00,5.62355,5.62355,5.62229,5.62229,19000000.0
2007-03-15 21:37:00,5.62231,5.62237,5.62207,5.62229,19000000.0
2007-03-15 21:38:00,5.62325,5.62397,5.62325,5.62397,13000000.0
2007-03-15 21:39:00,5.62182,5.62251,5.62182,5.62251,17000000.0
2007-03-15 21:40:00,5.62233,5.62259,5.62213,5.62259,7000000.0
2007-03-15 21:41:00,5.62201,5.62319,5.62201,5.62278,11000000.0
2007-03-15 21:42:00,5.6226,5.62385,5.62226,5.62379,18000000.0
2007-03-15 21:43:00,5.62292,5.62366,5.62234,5.62334,13000000.0
2007-03-15 21:44:00,5.6222,5.62366,5.6216,5.62366,16000000.0
2007-03-15 21:45:00,5.62221,5.62349,5.62221,5.62332,11000000.0
2007-03-15 21:46:00,5.62289,5.62327,5.6226,5.62326,13000000.0
2007-03-15 21:47:00,5.62292,5.62374,5.62182,5.62374,13000000.0
2007-03-15 21:48:00,5.62345,5.6237,5.62225,5.62315,17000000.0
2007-03-15 21:49:00,5.62322,5.62322,5.62223,5.62223,8000000.0
2007-03-15 21:50:00,5.62209,5.62222,5.62194,5.62197,11000000.0
2007-03-15 21:51:00,5.62199,5.62308,5.62199,5.62258,13000000.0
2007-03-15 21:52:00,5.62248,5.62325,5.62183,5.62183,13000000.0
2007-03-15 21:53:00,5.62195,5.62301,5.62177,5.62177,14000000.0
2007-03-15 21:54:00,5.62197,5.62267,5.62174,5.62267,11000000.0
2007-03-15 21:55:00,5.62306,5.62306,5.62183,5.62225,17000000.0
2007-03-15 21:56:00,5.62198,5.62257,5.62151,5.62174,12000000.0
2007-03-15 21:57:00,5.62129,5.62155,5.62124,5.62139,16000000.0
2007-03-15 21:58:00,5.62255,5.62255,5.62135,5.62135,9000000.0
2007-03-15 21:59:00,5.62078,5.62085,5.62065,5.62085,18000000.0
2007-03-15 22:00:00,5.62243,5.6227,5.62169,5.62223,13000000.0
2007-03-15 22:01:00,5.62197,5.62255,5.6217,5.62187,11000000.0
2007-03-15 22:02:00,5.62264,5.62288,5.62186,5.62247,17000000.0
2007-03-15 22:03:00,5.6225,5.62302,5.62178,5.62218,23000000.0
2007-03-15 22:04:00,5.62246,5.6227,5.62152,5.62152,15000000.0
2007-03-15 22:05:00,5.6222,5.62327,5.62156,5.6222,14000000.0
2007-03-15 22:06:00,5.62181,5.62263,5.62135,5.62209,15000000.0
2007-03-15 22:07:00,5.62167,5.62251,5.62167,5.62218,9000000.0
2007-03-15 22:08:00,5.62192,5.62328,5.62192,5.62241,18000000.0
2007-03-15 22:09:00,5.62212,5.62327,5.62212,5.62327,11000000.0
2007-03-15 22:10:00,5.62239,5.62285,5.62203,5.62237,7000000.0
2007-03-15 22:11:00,5.62141,5.62321,5.62141,5.62277,8000000.0
2007-03-15 22:12:00,5.62244,5.62313,5.62198,5.62296,16000000.0
2007-03-15 22:13:00,5.62165,5.6227,5.62155,5.62221,24000000.0
2007-03-15 22:14:00,5.62215,5.62273,5.62135,5.62135,9000000.0
2007-03-15 22:15:00,5.6224,5.62264,5.62192,5.62198,10000000.0
2007-03-15 22:16:00,5.62253,5.62333,5.62152,5.62222,13000000.0
2007-03-15 22:17:00,5.62309,5.62309,5.62157,5.62157,20000000.0
2007-03-15 22:18:00,5.62331,5.62331,5.62206,5.62264,11000000.0
2007-03-15 22:19:00,5.62341,5.62341,5.62141,5.62279,15000000.0
2007-03-15 22:20:00,5.62241,5.62347,5.62168,5.62239,16000000.0
2007-03-15 22:21:00,5.62165,5.62165,5.62145,5.62165,12000000.0
2007-03-15 22:22:00,5.6221,5.62252,5.6209,5.62153,14000000.0
2007-03-15 22:23:00,5.62214,5.6227,5.6216,5.62196,11000000.0
2007-03-15 22:24:00,5.62181,5.62257,5.62147,5.62256,16000000.0
2007-03-15 22:25:00,5.62138,5.62251,5.62088,5.62251,14000000.0
2007-03-15 22:26:00,5.62089,5.62232,5.62089,5.62232,10000000.0
2007-03-15 22:27:00,5.62191,5.62255,5.62119,5.6216,14000000.0
2007-03-15 22:28:00,5.62166,5.62193,5.62156,5.62191,12000000.0
2007-03-15 22:29:00,5.62195,5.62232,5.62149,5.62232,13000000.0
2007-03-15 22:30:00,5.62209,5.62248,5.6213,5.62232,8000000.0
2007-03-15 22:31:00,5.62101,5.62242,5.62093,5.62242,11000000.0
2007-03-15 22:32:00,5.62159,5.6218,5.6207,5.6218,20000000.0
2007-03-15 22:33:00,5.62196,5.62196,5.62059,5.62139,11000000.0
2007-03-15 22:34:00,5.62047,5.62186,5.62026,5.62123,10000000.0
2007-03-15 22:35:00,5.62181,5.62181,5.62028,5.62065,13000000.0
2007-03-15 22:36:00,5.62172,5.62172,5.61994,5.62013,9000000.0
2007-03-15 22:37:00,5.62113,5.6217,5.62013,5.62169,13000000.0
2007-03-15 22:38:00,5.62067,5.62182,5.62042,5.62182,9000000.0
2007-03-15 22:39:00,5.62074,5.62167,5.62021,5.62068,12000000.0
2007-03-15 22:40:00,5.62151,5.62186,5.62037,5.62037,9000000.0
2007-03-15 22:41:00,5.62059,5.622,5.62059,5.6215,14000000.0
2007-03-15 22:42:00,5.6212,5.62209,5.62075,5.62075,13000000.0
2007-03-15 22:43:00,5.62132,5.62231,5.62107,5.62176,12000000.0
2007-03-15 22:44:00,5.62164,5.62187,5.62062,5.62075,15000000.0
2007-03-15 22:45:00,5.62171,5.62213,5.62131,5.62164,13000000.0
2007-03-15 22:46:00,5.62139,5.62215,5.62094,5.62215,14000000.0
2007-03-15 22:47:00,5.62097,5.62172,5.62083,5.62103,15000000.0
2007-03-15 22:48:00,5.62002,5.62148,5.62002,5.62083,13000000.0
2007-03-15 22:49:00,5.62104,5.62104,5.62001,5.62081,13000000.0
2007-03-15 22:50:00,5.62173,5.62173,5.62031,5.62113,15000000.0
2007-03-15 22:51:00,5.62132,5.62195,5.62042,5.62175,14000000.0
2007-03-15 22:52:00,5.62079,5.62141,5.62042,5.62141,9000000.0
2007-03-15 22:53:00,5.62083,5.62175,5.61993,5.62048,15000000.0
2007-03-15 22:54:00,5.6206,5.62127,5.62031,5.62031,17000000.0
2007-03-15 22:55:00,5.62187,5.62187,5.62039,5.62039,16000000.0
2007-03-15 22:56:00,5.6209,5.62251,5.6209,5.62195,13000000.0
2007-03-15 22:57:00,5.62178,5.62224,5.62131,5.62186,8000000.0
2007-03-15 22:58:00,5.62052,5.62191,5.62024,5.62083,8000000.0
2007-03-15 22:59:00,5.62055,5.62187,5.62052,5.62127,19000000.0
2007-03-15 23:00:00,5.62106,5.62156,5.6205,5.62089,10000000.0
2007-03-15 23:01:00,5.62049,5.62131,5.62049,5.62059,7000000.0
2007-03-15 23:02:00,5.62087,5.62155,5.62063,5.62063,15000000.0
2007-03-15 23:03:00,5.62081,5.62153,5.62038,5.6204,17000000.0
2007-03-15 23:04:00,5.62117,5.62139,5.6202,5.62094,19000000.0
2007-03-15 23:05:00,5.62133,5.62133,5.62006,5.62032,9000000.0
2007-03-15 23:06:00,5.62064,5.62092,5.62016,5.62074,12000000.0
2007-03-15 23:07:00,5.62097,5.62176,5.62062,5.62073,14000000.0
2007-03-15 23:08:00,5.62063,5.62171,5.62045,5.62118,16000000.0
2007-03-15 23:09:00,5.62093,5.62181,5.62078,5.62104,9000000.0
2007-03-15 23:10:00,5.62188,5.62274,5.62188,5.62274,12000000.0
2007-03-15 23:11:00,5.6229,5.6232,5.6229,5.62313,14000000.0
2007-03-15 23:12:00,5.62097,5.62142,5.62064,5.62134,7000000.0
2007-03-15 23:13:00,5.62084,5.62151,5.62073,5.62092,14000000.0
2007-03-15 23:14:00,5.62054,5.62156,5.62052,5.62052,19000000.0
2007-03-15 23:15:00,5.62086,5.62143,5.62017,5.62105,13000000.0
2007-03-15 23:16:00,5.62085,5.62085,5.61839,5.61883,15000000.0
2007-03-15 23:17:00,5.6187,5.62095,5.6187,5.62095,11000000.0
2007-03-15 23:18:00,5.61918,5.62061,5.61918,5.62023,12000000.0
2007-03-15 23:19:00,5.62092,5.62106,5.61976,5.62088,14000000.0
2007-03-15 23:20:00,5.62105,5.62181,5.62054,5.62104,19000000.0
2007-03-15 23:21:00,5.62137,5.62152,5.62025,5.62026,7000000.0
2007-03-15 23:22:00,5.62107,5.62163,5.62014,5.6203,15000000.0
2007-03-15 23:23:00,5.62059,5.62111,5.62018,5.62111,11000000.0
2007-03-15 23:24:00,5.62102,5.62102,5.62006,5.62045,14000000.0
2007-03-15 23:25:00,5.62016,5.62084,5.6196,5.62084,11000000.0
2007-03-15 23:26:00,5.62023,5.62117,5.62013,5.62031,14000000.0
2007-03-15 23:27:00,5.61992,5.62093,5.61992,5.62005,11000000.0
2007-03-15 23:28:00,5.61967,5.62031,5.61964,5.62027,12000000.0
2007-03-15 23:29:00,5.62075,5.62104,5.62003,5.62029,16000000.0
2007-03-15 23:30:00,5.62047,5.62089,5.62001,5.62065,20000000.0
2007-03-15 23:31:00,5.62093,5.62109,5.62002,5.62033,11000000.0
2007-03-15 23:32:00,5.6206,5.62129,5.62018,5.62029,16000000.0
2007-03-15 23:33:00,5.62109,5.6216,5.62003,5.62097,12000000.0
2007-03-15 23:34:00,5.62171,5.62171,5.62042,5.62104,13000000.0
2007-03-15 23:35:00,5.62098,5.62203,5.62065,5.62109,9000000.0
2007-03-15 23:36:00,5.62171,5.62222,5.62133,5.62222,9000000.0
2007-03-15 23:37:00,5.62205,5.62251,5.62117,5.62251,14000000.0
2007-03-15 23:38:00,5.62278,5.62296,5.62184,5.62254,13000000.0
2007-03-15 23:39:00,5.62238,5.62238,5.62146,5.62146,17000000.0
2007-03-15 23:40:00,5.62166,5.62201,5.62106,5.62121,12000000.0
2007-03-15 23:41:00,5.62238,5.62238,5.62115,5.62219,17000000.0
2007-03-15 23:42:00,5.62195,5.62195,5.62089,5.62122,22000000.0
2007-03-15 23:43:00,5.62103,5.62209,5.62103,5.62165,15000000.0
2007-03-15 23:44:00,5.62169,5.62235,5.62144,5.62145,14000000.0
2007-03-15 23:45:00,5.62156,5.62209,5.62074,5.62129,20000000.0
2007-03-15 23:46:00,5.62049,5.62168,5.62049,5.62093,14000000.0
2007-03-15 23:47:00,5.62196,5.62196,5.62076,5.62119,10000000.0
2007-03-15 23:48:00,5.6211,5.62196,5.62085,5.62085,18000000.0
2007-03-15 23:49:00,5.62152,5.62212,5.6209,5.6215,14000000.0
2007-03-15 23:50:00,5.62125,5.62192,5.62082,5.62094,13000000.0
2007-03-15 23:51:00,5.6217,5.62242,5.62155,5.62198,8000000.0
2007-03-15 23:52:00,5.62148,5.6223,5.62101,5.62107,16000000.0
2007-03-15 23:53:00,5.62253,5.62253,5.62088,5.62118,18000000.0
2007-03-15 23:54:00,5.62085,5.62105,5.62085,5.62105,12000000.0
2007-03-15 23:55:00,5.62097,5.62128,5.62096,5.62105,19000000.0
2007-03-15 23:56:00,5.62174,5.62206,5.62098,5.62206,14000000.0
2007-03-15 23:57:00,5.62048,5.62055,5.62035,5.62055,16000000.0
2007-03-15 23:58:00,5.62122,5.62168,5.6207,5.62168,13000000.0
2007-03-15 23:59:00,5.62063,5.62159,5.61977,5.62114,14000000.0
2007-03-16 00:00:00,5.62106,5.62178,5.62044,5.62044,17000000.0
2007-03-16 00:01:00,5.62121,5.62147,5.62065,5.62087,12000000.0
2007-03-16 00:02:00,5.62099,5.62099,5.62011,5.62085,15000000.0
2007-03-16 00:03:00,5.62024,5.62163,5.62024,5.62095,14000000.0
2007-03-16 00:04:00,5.62046,5.62145,5.62043,5.62045,12000000.0
2007-03-16 00:05:00,5.62147,5.62208,5.62078,5.6209,12000000.0
2007-03-16 00:06:00,5.62072,5.62089,5.62054,5.62089,12000000.0
2007-03-16 00:07:00,5.6209,5.62094,5.62068,5.62068,11000000.0
2007-03-16 00:08:00,5.62125,5.62145,5.62125,5.62125,15000000.0
2007-03-16 00:09:00,5.62127,5.62149,5.62118,5.62132,12000000.0
2007-03-16 00:10:00,5.62116,5.62142,5.62111,5.62142,19000000.0
2007-03-16 00:11:00,5.62117,5.62133,5.62116,5.62116,8000000.0
2007-03-16 00:12:00,5.62075,5.62079,5.61987,5.62064,9000000.0
2007-03-16 00:13:00,5.62162,5.6224,5.62047,5.62217,13000000.0
2007-03-16 00:14:00,5.62138,5.62229,5.62138,5.6217,14000000.0
2007-03-16 00:15:00,5.62142,5.62142,5.62043,5.62099,12000000.0
2007-03-16 00:16:00,5.62054,5.62103,5.62054,5.62103,12000000.0
2007-03-16 00:17:00,5.62118,5.62125,5.62105,5.62105,10000000.0
2007-03-16 00:18:00,5.62226,5.62226,5.6211,5.62125,19000000.0
2007-03-16 00:19:00,5.62105,5.62108,5.62084,5.62086,12000000.0
2007-03-16 00:20:00,5.62102,5.62221,5.6209,5.6209,11000000.0
2007-03-16 00:21:00,5.62101,5.62104,5.6207,5.62093,14000000.0
2007-03-16 00:22:00,5.62163,5.6223,5.6212,5.62143,13000000.0
2007-03-16 00:23:00,5.62168,5.62262,5.6212,5.62154,13000000.0
2007-03-16 00:24:00,5.62136,5.62265,5.62117,5.62265,9000000.0
2007-03-16 00:25:00,5.6232,5.6232,5.62231,5.6231,13000000.0
2007-03-16 00:26:00,5.62252,5.62252,5.62074,5.62074,14000000.0
2007-03-16 00:27:00,5.62232,5.62271,5.62148,5.6225,15000000.0
2007-03-16 00:28:00,5.62179,5.62245,5.62148,5.62236,7000000.0
2007-03-16 00:29:00,5.62165,5.62165,5.62145,5.62157,17000000.0
2007-03-16 00:30:00,5.62296,5.62296,5.62212,5.62266,9000000.0
2007-03-16 00:31:00,5.62227,5.62235,5.62215,5.62228,13000000.0
2007-03-16 00:32:00,5.62283,5.62308,5.6227,5.62305,8000000.0
2007-03-16 00:33:00,5.62174,5.62231,5.62085,5.62152,19000000.0
2007-03-16 00:34:00,5.62214,5.62214,5.62056,5.6211,15000000.0
2007-03-16 00:35:00,5.62183,5.62267,5.62139,5.62267,12000000.0
2007-03-16 00:36:00,5.6215,5.62151,5.6209,5.62122,15000000.0
2007-03-16 00:37:00,5.62198,5.6225,5.62117,5.62161,15000000.0
2007-03-16 00:38:00,5.62282,5.62282,5.62176,5.62207,18000000.0
2007-03-16 00:39:00,5.62224,5.62255,5.62089,5.62217,20000000.0
2007-03-16 00:40:00,5.62125,5.62125,5.62105,5.62105,10000000.0
2007-03-16 00:41:00,5.62196,5.62227,5.62014,5.62017,9000000.0
2007-03-16 00:42:00,5.62212,5.62215,5.62091,5.62091,16000000.0
2007-03-16 00:43:00,5.62103,5.62146,5.62019,5.6206,16000000.0
2007-03-16 00:44:00,5.62168,5.62208,5.62103,5.62141,10000000.0
2007-03-16 00:45:00,5.62148,5.62148,5.62095,5.62095,16000000.0
2007-03-16 00:46:00,5.62157,5.62165,5.62145,5.62158,12000000.0
2007-03-16 00:47:00,5.62217,5.62217,5.62059,5.62086,8000000.0
2007-03-16 00:48:00,5.62168,5.62181,5.62092,5.62149,16000000.0
2007-03-16 00:49:00,5.62131,5.62153,5.62002,5.62002,11000000.0
2007-03-16 00:50:00,5.62067,5.62111,5.61988,5.62046,9000000.0
2007-03-16 00:51:00,5.62012,5.62129,5.62012,5.6211,9000000.0
2007-03-16 00:52:00,5.62112,5.62177,5.62058,5.62058,18000000.0
2007-03-16 00:53:00,5.62126,5.62126,5.61988,5.62044,12000000.0
2007-03-16 00:54:00,5.62008,5.62102,5.61978,5.6199,12000000.0
2007-03-16 00:55:00,5.61952,5.62093,5.6194,5.62052,11000000.0
2007-03-16 00:56:00,5.62033,5.62124,5.62014,5.62014,14000000.0
2007-03-16 00:57:00,5.62046,5.62127,5.61953,5.61953,15000000.0
2007-03-16 00:58:00,5.62063,5.62123,5.61944,5.61944,9000000.0
2007-03-16 00:59:00,5.6201,5.62076,5.61931,5.61966,17000000.0
2007-03-16 01:00:00,5.61921,5.62066,5.61921,5.61961,12000000.0
2007-03-16 01:01:00,5.62079,5.62095,5.61919,5.61988,15000000.0
2007-03-16 01:02:00,5.61879,5.6201,5.61859,5.61978,10000000.0
2007-03-16 01:03:00,5.61972,5.61994,5.61893,5.61942,13000000.0
2007-03-16 01:04:00,5.61923,5.61995,5.61896,5.61954,13000000.0
2007-03-16 01:05:00,5.62016,5.62042,5.61862,5.61879,13000000.0
2007-03-16 01:06:00,5.61964,5.61983,5.61838,5.61838,12000000.0
2007-03-16 01:07:00,5.61832,5.61987,5.61815,5.61835,13000000.0
2007-03-16 01:08:00,5.61871,5.61935,5.61778,5.6193,15000000.0
2007-03-16 01:09:00,5.6179,5.61829,5.61713,5.61774,17000000.0
2007-03-16 01:10:00,5.61742,5.61827,5.61691,5.61802,10000000.0
2007-03-16 01:11:00,5.61881,5.61889,5.61703,5.61703,11000000.0
2007-03-16 01:12:00,5.6179,5.61835,5.6174,5.61753,10000000.0
2007-03-16 01:13:00,5.61871,5.61871,5.61677,5.61684,11000000.0
2007-03-16 01:14:00,5.61773,5.61773,5.6162,5.61737,13000000.0
2007-03-16 01:15:00,5.61717,5.61764,5.61671,5.61696,9000000.0
2007-03-16 01:16:00,5.61789,5.61791,5.61694,5.61694,12000000.0
2007-03-16 01:17:00,5.61779,5.61829,5.61719,5.61722,11000000.0
2007-03-16 01:18:00,5.6172,5.61746,5.61659,5.6171,12000000.0
2007-03-16 01:19:00,5.61793,5.61793,5.61465,5.6168,19000000.0
2007-03-16 01:20:00,5.61348,5.61455,5.61095,5.61095,11000000.0
2007-03-16 01:21:00,5.60969,5.61259,5.60778,5.60797,12000000.0
2007-03-16 01:22:00,5.60897,5.61091,5.60777,5.60777,9000000.0
2007-03-16 01:23:00,5.60652,5.60834,5.60502,5.60582,13000000.0
2007-03-16 01:24:00,5.60624,5.60875,5.60624,5.60737,14000000.0
2007-03-16 01:25:00,5.60615,5.60803,5.60513,5.60532,11000000.0
2007-03-16 01:26:00,5.60597,5.60663,5.60438,5.60581,10000000.0
2007-03-16 01:27:00,5.60537,5.60599,5.60417,5.60599,17000000.0
2007-03-16 01:28:00,5.60427,5.60628,5.60406,5.60551,13000000.0
2007-03-16 01:29:00,5.60622,5.60684,5.60502,5.60613,19000000.0
2007-03-16 01:30:00,5.60707,5.60875,5.60658,5.60751,15000000.0
2007-03-16 01:31:00,5.60818,5.60834,5.60515,5.60652,15000000.0
2007-03-16 01:32:00,5.60669,5.60669,5.60344,5.60445,12000000.0
2007-03-16 01:33:00,5.60526,5.60543,5.60347,5.60347,8000000.0
2007-03-16 01:34:00,5.60418,5.60552,5.60376,5.60507,18000000.0
2007-03-16 01:35:00,5.60319,5.60414,5.6023,5.60393,12000000.0
2007-03-16 01:36:00,5.60374,5.60456,5.60237,5.60321,16000000.0
2007-03-16 01:37:00,5.60336,5.6046,5.60239,5.60352,15000000.0
2007-03-16 01:38:00,5.60351,5.60502,5.60295,5.60486,18000000.0
2007-03-16 01:39:00,5.60575,5.60626,5.60399,5.60626,10000000.0
2007-03-16 01:40:00,5.6064,5.60771,5.6064,5.60771,11000000.0
2007-03-16 01:41:00,5.60722,5.60755,5.60549,5.60752,16000000.0
2007-03-16 01:42:00,5.60621,5.60747,5.60481,5.60553,14000000.0
2007-03-16 01:43:00,5.60497,5.60582,5.60464,5.60464,16000000.0
2007-03-16 01:44:00,5.60529,5.60622,5.60439,5.60538,15000000.0
2007-03-16 01:45:00,5.60487,5.60635,5.60453,5.60635,16000000.0
2007-03-16 01:46:00,5.60657,5.6068,5.60565,5.60612,9000000.0
2007-03-16 01:47:00,5.6065,5.6072,5.6062,5.60675,17000000.0
2007-03-16 01:48:00,5.60675,5.60832,5.60663,5.60739,16000000.0
2007-03-16 01:49:00,5.60772,5.60824,5.60654,5.60738,10000000.0
2007-03-16 01:50:00,5.60768,5.6077,5.60452,5.60628,11000000.0
2007-03-16 01:51:00,5.60408,5.6054,5.604,5.6054,12000000.0
2007-03-16 01:52:00,5.60415,5.60482,5.60306,5.60372,12000000.0
2007-03-16 01:53:00,5.60362,5.60482,5.60362,5.60429,18000000.0
2007-03-16 01:54:00,5.6048,5.60487,5.6032,5.60413,14000000.0
2007-03-16 01:55:00,5.60298,5.60556,5.60298,5.6038,18000000.0
2007-03-16 01:56:00,5.6041,5.60471,5.60367,5.6037,8000000.0
2007-03-16 01:57:00,5.60437,5.60479,5.60292,5.60363,13000000.0
2007-03-16 01:58:00,5.6036,5.604,5.60229,5.60325,11000000.0
2007-03-16 01:59:00,5.60305,5.60373,5.60293,5.60323,11000000.0
2007-03-16 02:00:00,5.60249,5.60332,5.60218,5.60286,16000000.0
2007-03-16 02:01:00,5.60256,5.60341,5.60109,5.60246,21000000.0
2007-03-16 02:02:00,5.60221,5.60297,5.60186,5.60238,10000000.0
2007-03-16 02:03:00,5.60279,5.60394,5.60274,5.6038,8000000.0
2007-03-16 02:04:00,5.60375,5.60544,5.6032,5.60489,14000000.0
2007-03-16 02:05:00,5.60439,5.6048,5.60281,5.60318,14000000.0
2007-03-16 02:06:00,5.60307,5.60485,5.60307,5.60389,15000000.0
2007-03-16 02:07:00,5.60402,5.60437,5.60324,5.60377,10000000.0
2007-03-16 02:08:00,5.6038,5.605,5.60318,5.605,16000000.0
2007-03-16 02:09:00,5.60452,5.6057,5.60341,5.60447,18000000.0
2007-03-16 02:10:00,5.60255,5.60527,5.60255,5.60527,16000000.0
2007-03-16 02:11:00,5.60454,5.60483,5.60316,5.60483,14000000.0
2007-03-16 02:12:00,5.60356,5.60446,5.60276,5.60446,10000000.0
2007-03-16 02:13:00,5.60356,5.60444,5.60262,5.60282,15000000.0
2007-03-16 02:14:00,5.60241,5.60275,5.6008,5.60219,19000000.0
2007-03-16 02:15:00,5.60331,5.60331,5.60124,5.60181,12000000.0
2007-03-16 02:16:00,5.60275,5.60361,5.60177,5.60251,18000000.0
2007-03-16 02:17:00,5.60381,5.6039,5.60287,5.60346,14000000.0
2007-03-16 02:18:00,5.60352,5.60503,5.60333,5.60384,12000000.0
2007-03-16 02:19:00,5.6043,5.60489,5.60243,5.60315,14000000.0
2007-03-16 02:20:00,5.60286,5.6035,5.60184,5.60312,13000000.0
2007-03-16 02:21:00,5.60414,5.60416,5.60235,5.60295,15000000.0
2007-03-16 02:22:00,5.60423,5.60505,5.60355,5.60364,13000000.0
2007-03-16 02:23:00,5.60479,5.60479,5.60259,5.60303,16000000.0
2007-03-16 02:24:00,5.60343,5.60541,5.60301,5.60343,17000000.0
2007-03-16 02:25:00,5.60301,5.6056,5.6029,5.60437,10000000.0
2007-03-16 02:26:00,5.60463,5.60488,5.60386,5.6039,13000000.0
2007-03-16 02:27:00,5.60365,5.60486,5.60325,5.60368,7000000.0
2007-03-16 02:28:00,5.60396,5.60403,5.60294,5.60294,9000000.0
2007-03-16 02:29:00,5.60444,5.60444,5.60278,5.60302,20000000.0
2007-03-16 02:30:00,5.60283,5.60356,5.60231,5.60311,11000000.0
2007-03-16 02:31:00,5.60325,5.60349,5.60196,5.60342,9000000.0
2007-03-16 02:32:00,5.60415,5.60454,5.6027,5.60446,13000000.0
2007-03-16 02:33:00,5.60353,5.60592,5.6033,5.60592,14000000.0
2007-03-16 02:34:00,5.6064,5.6064,5.6041,5.6041,17000000.0
2007-03-16 02:35:00,5.60589,5.60592,5.60486,5.60538,15000000.0
2007-03-16 02:36:00,5.60499,5.60612,5.60462,5.60485,14000000.0
2007-03-16 02:37:00,5.60467,5.60567,5.60364,5.60521,13000000.0
2007-03-16 02:38:00,5.60441,5.60503,5.60387,5.60398,14000000.0
2007-03-16 02:39:00,5.60338,5.60493,5.60314,5.60474,15000000.0
2007-03-16 02:40:00,5.60419,5.60504,5.60339,5.60504,12000000.0
2007-03-16 02:41:00,5.60468,5.60512,5.60286,5.60322,13000000.0
2007-03-16 02:42:00,5.60352,5.60441,5.60246,5.60415,16000000.0
2007-03-16 02:43:00,5.60306,5.60351,5.60241,5.60294,18000000.0
2007-03-16 02:44:00,5.60363,5.60363,5.60148,5.60195,10000000.0
2007-03-16 02:45:00,5.60221,5.60278,5.60138,5.60237,14000000.0
2007-03-16 02:46:00,5.60346,5.60384,5.60162,5.60244,18000000.0
2007-03-16 02:47:00,5.60224,5.60331,5.60189,5.60266,17000000.0
2007-03-16 02:48:00,5.60264,5.60349,5.602,5.60308,7000000.0
2007-03-16 02:49:00,5.60234,5.60339,5.60234,5.6026,13000000.0
2007-03-16 02:50:00,5.60251,5.6032,5.602,5.60232,14000000.0
2007-03-16 02:51:00,5.60172,5.60359,5.60172,5.60359,15000000.0
2007-03-16 02:52:00,5.60271,5.60374,5.60191,5.60226,15000000.0
2007-03-16 02:53:00,5.60185,5.60249,5.60155,5.60169,9000000.0
2007-03-16 02:54:00,5.59937,5.60178,5.59801,5.59814,13000000.0
2007-03-16 02:55:00,5.59962,5.60052,5.59897,5.60052,11000000.0
2007-03-16 02:56:00,5.59915,5.60019,5.59758,5.60019,18000000.0
2007-03-16 02:57:00,5.59955,5.59972,5.59766,5.59907,13000000.0
2007-03-16 02:58:00,5.59805,5.59884,5.59748,5.59793,9000000.0
2007-03-16 02:59:00,5.59736,5.60015,5.59736,5.5993,14000000.0
2007-03-16 03:00:00,5.59919,5.60156,5.59919,5.60105,11000000.0
2007-03-16 03:01:00,5.60001,5.60082,5.59925,5.59925,11000000.0
2007-03-16 03:02:00,5.6001,5.6001,5.59855,5.59855,11000000.0
2007-03-16 03:03:00,5.59891,5.60053,5.59891,5.59951,23000000.0
2007-03-16 03:04:00,5.59984,5.6001,5.59872,5.59942,11000000.0
2007-03-16 03:05:00,5.59945,5.59945,5.59768,5.59861,17000000.0
2007-03-16 03:06:00,5.59869,5.59881,5.59734,5.59842,9000000.0
2007-03-16 03:07:00,5.5975,5.59874,5.59708,5.59867,15000000.0
2007-03-16 03:08:00,5.5983,5.60034,5.59803,5.60034,12000000.0
2007-03-16 03:09:00,5.59994,5.60068,5.59891,5.59948,15000000.0
2007-03-16 03:10:00,5.59995,5.59995,5.59821,5.59829,19000000.0
2007-03-16 03:11:00,5.59772,5.59872,5.59715,5.59727,15000000.0
2007-03-16 03:12:00,5.59796,5.59796,5.59594,5.59648,18000000.0
2007-03-16 03:13:00,5.59695,5.59709,5.59543,5.59543,18000000.0
2007-03-16 03:14:00,5.59551,5.59656,5.59551,5.59656,10000000.0
2007-03-16 03:15:00,5.59567,5.59593,5.5954,5.59549,7000000.0
2007-03-16 03:16:00,5.59531,5.59649,5.5952,5.59595,8000000.0
2007-03-16 03:17:00,5.59544,5.59593,5.59516,5.59555,10000000.0
2007-03-16 03:18:00,5.59564,5.59824,5.59533,5.5981,15000000.0
2007-03-16 03:19:00,5.5972,5.59832,5.59662,5.59762,10000000.0
2007-03-16 03:20:00,5.59798,5.59892,5.5977,5.59886,16000000.0
2007-03-16 03:21:00,5.59894,5.59912,5.59752,5.59858,11000000.0
2007-03-16 03:22:00,5.59895,5.59901,5.59788,5.59901,10000000.0
2007-03-16 03:23:00,5.59978,5.60126,5.59927,5.60035,12000000.0
2007-03-16 03:24:00,5.60087,5.60161,5.60023,5.60026,13000000.0
2007-03-16 03:25:00,5.60046,5.60052,5.59893,5.59952,11000000.0
2007-03-16 03:26:00,5.59977,5.60041,5.59888,5.59946,13000000.0
2007-03-16 03:27:00,5.59935,5.59987,5.59904,5.59945,14000000.0
2007-03-16 03:28:00,5.59834,5.59992,5.59834,5.59924,18000000.0
2007-03-16 03:29:00,5.59949,5.5998,5.59859,5.59859,15000000.0
2007-03-16 03:30:00,5.59912,5.59973,5.59864,5.59888,10000000.0
2007-03-16 03:31:00,5.59974,5.59974,5.59792,5.59908,13000000.0
2007-03-16 03:32:00,5.5984,5.59909,5.5975,5.59815,16000000.0
2007-03-16 03:33:00,5.59847,5.59983,5.59847,5.59963,13000000.0
2007-03-16 03:34:00,5.59953,5.60027,5.59843,5.60027,16000000.0
2007-03-16 03:35:00,5.60033,5.60047,5.59891,5.5992,10000000.0
2007-03-16 03:36:00,5.59975,5.60005,5.59776,5.59797,11000000.0
2007-03-16 03:37:00,5.59929,5.59929,5.59823,5.59823,13000000.0
2007-03-16 03:38:00,5.59796,5.59821,5.59601,5.59601,13000000.0
2007-03-16 03:39:00,5.59698,5.5972,5.59549,5.59627,13000000.0
2007-03-16 03:40:00,5.59685,5.59769,5.59631,5.59718,12000000.0
2007-03-16 03:41:00,5.59675,5.59778,5.59657,5.59759,16000000.0
2007-03-16 03:42:00,5.59728,5.59933,5.59728,5.59841,21000000.0
2007-03-16 03:43:00,5.59851,5.59914,5.59772,5.59849,18000000.0
2007-03-16 03:44:00,5.59923,5.59931,5.59813,5.59931,15000000.0
2007-03-16 03:45:00,5.59769,5.5982,5.59702,5.59775,9000000.0
2007-03-16 03:46:00,5.59767,5.59767,5.59676,5.59742,8000000.0
2007-03-16 03:47:00,5.5963,5.59848,5.5963,5.59831,11000000.0
2007-03-16 03:48:00,5.59767,5.59799,5.59702,5.59761,9000000.0
2007-03-16 03:49:00,5.59686,5.59753,5.59594,5.59753,16000000.0
2007-03-16 03:50:00,5.59692,5.59716,5.59623,5.59659,19000000.0
2007-03-16 03:51:00,5.5971,5.59737,5.59598,5.59721,9000000.0
2007-03-16 03:52:00,5.5967,5.5979,5.59635,5.59674,19000000.0
2007-03-16 03:53:00,5.59752,5.59768,5.59679,5.59714,10000000.0
2007-03-16 03:54:00,5.59691,5.59752,5.59611,5.59668,17000000.0
2007-03-16 03:55:00,5.59719,5.5975,5.59624,5.59649,16000000.0
2007-03-16 03:56:00,5.59673,5.59715,5.59622,5.59644,7000000.0
2007-03-16 03:57:00,5.5961,5.59751,5.59525,5.59564,11000000.0
2007-03-16 03:58:00,5.59526,5.59704,5.5941,5.5941,12000000.0
2007-03-16 03:59:00,5.59479,5.59547,5.5925,5.59494,17000000.0
2007-03-16 04:00:00,5.59602,5.59602,5.5927,5.59279,12000000.0
2007-03-16 04:01:00,5.59374,5.59487,5.59287,5.59397,16000000.0
2007-03-16 04:02:00,5.59384,5.59479,5.59197,5.59217,14000000.0
2007-03-16 04:03:00,5.59196,5.59294,5.58962,5.59157,12000000.0
2007-03-16 04:04:00,5.5905,5.59153,5.59037,5.59085,16000000.0
2007-03-16 04:05:00,5.59054,5.59062,5.58827,5.59047,13000000.0
2007-03-16 04:06:00,5.59025,5.59213,5.58973,5.59213,16000000.0
2007-03-16 04:07:00,5.59187,5.5929,5.59109,5.59179,13000000.0
2007-03-16 04:08:00,5.59114,5.59268,5.59114,5.5918,14000000.0
2007-03-16 04:09:00,5.59236,5.59241,5.59148,5.59169,10000000.0
2007-03-16 04:10:00,5.59179,5.5925,5.59056,5.59125,12000000.0
2007-03-16 04:11:00,5.59262,5.59314,5.59197,5.59296,14000000.0
2007-03-16 04:12:00,5.59292,5.59342,5.59196,5.59255,19000000.0
2007-03-16 04:13:00,5.593,5.59389,5.59238,5.59277,20000000.0
2007-03-16 04:14:00,5.59341,5.59381,5.59116,5.5912,12000000.0
2007-03-16 04:15:00,5.5924,5.59256,5.59093,5.59137,8000000.0
2007-03-16 04:16:00,5.59054,5.59195,5.59054,5.59105,13000000.0
2007-03-16 04:17:00,5.59117,5.5925,5.59093,5.59206,15000000.0
2007-03-16 04:18:00,5.59187,5.5934,5.59134,5.5934,9000000.0
2007-03-16 04:19:00,5.59267,5.59449,5.59267,5.59405,12000000.0
2007-03-16 04:20:00,5.59373,5.59414,5.59326,5.5936,9000000.0
2007-03-16 04:21:00,5.59373,5.59445,5.59358,5.59378,17000000.0
2007-03-16 04:22:00,5.59395,5.59395,5.59209,5.5921,14000000.0
2007-03-16 04:23:00,5.59246,5.5934,5.59232,5.59277,10000000.0
2007-03-16 04:24:00,5.59418,5.59626,5.59349,5.59579,12000000.0
2007-03-16 04:25:00,5.5955,5.5959,5.59451,5.59528,10000000.0
2007-03-16 04:26:00,5.59669,5.59684,5.59571,5.59601,7000000.0
2007-03-16 04:27:00,5.59581,5.59727,5.59581,5.59723,15000000.0
2007-03-16 04:28:00,5.59641,5.59737,5.59627,5.59665,7000000.0
2007-03-16 04:29:00,5.59656,5.59733,5.595,5.59589,14000000.0
2007-03-16 04:30:00,5.59678,5.59678,5.59514,5.59531,11000000.0
2007-03-16 04:31:00,5.59602,5.59771,5.59448,5.59471,15000000.0
2007-03-16 04:32:00,5.59469,5.59522,5.59401,5.59522,17000000.0
2007-03-16 04:33:00,5.59545,5.59747,5.59545,5.59626,14000000.0
2007-03-16 04:34:00,5.59633,5.59821,5.59614,5.59821,9000000.0
2007-03-16 04:35:00,5.59741,5.59832,5.59693,5.59705,12000000.0
2007-03-16 04:36:00,5.59727,5.59772,5.59633,5.59675,12000000.0
2007-03-16 04:37:00,5.59702,5.59724,5.59611,5.59656,12000000.0
2007-03-16 04:38:00,5.59623,5.59656,5.59547,5.59653,11000000.0
2007-03-16 04:39:00,5.59612,5.59715,5.59582,5.59598,17000000.0
2007-03-16 04:40:00,5.59665,5.59724,5.59631,5.59681,9000000.0
2007-03-16 04:41:00,5.5968,5.59715,5.59622,5.59664,10000000.0
2007-03-16 04:42:00,5.59594,5.59755,5.59594,5.59755,8000000.0
2007-03-16 04:43:00,5.5969,5.59799,5.59663,5.59799,18000000.0
2007-03-16 04:44:00,5.59775,5.59818,5.59694,5.59767,9000000.0
2007-03-16 04:45:00,5.59717,5.59724,5.59637,5.59724,9000000.0
2007-03-16 04:46:00,5.5976,5.59854,5.59703,5.598,16000000.0
2007-03-16 04:47:00,5.5976,5.5976,5.5965,5.5965,12000000.0
2007-03-16 04:48:00,5.59717,5.59808,5.59696,5.5977,10000000.0
2007-03-16 04:49:00,5.59806,5.5986,5.59731,5.59778,16000000.0
2007-03-16 04:50:00,5.59777,5.5988,5.59764,5.5984,16000000.0
2007-03-16 04:51:00,5.59798,5.59853,5.59738,5.59832,20000000.0
2007-03-16 04:52:00,5.59735,5.59838,5.59735,5.59789,13000000.0
2007-03-16 04:53:00,5.59875,5.59875,5.59855,5.59855,11000000.0
2007-03-16 04:54:00,5.59776,5.59852,5.5976,5.5979,11000000.0
2007-03-16 04:55:00,5.59873,5.59873,5.59791,5.59862,12000000.0
2007-03-16 04:56:00,5.59775,5.59808,5.59659,5.59669,16000000.0
2007-03-16 04:57:00,5.5971,5.59752,5.59644,5.59752,7000000.0
2007-03-16 04:58:00,5.59678,5.59751,5.59617,5.59634,13000000.0
2007-03-16 04:59:00,5.59692,5.59754,5.59609,5.59693,17000000.0
2007-03-16 05:00:00,5.59742,5.59742,5.59657,5.59703,10000000.0
2007-03-16 05:01:00,5.59608,5.59769,5.59608,5.59677,13000000.0
2007-03-16 05:02:00,5.59663,5.59745,5.596,5.59648,18000000.0
2007-03-16 05:03:00,5.59717,5.59717,5.59551,5.5959,9000000.0
2007-03-16 05:04:00,5.59547,5.59712,5.59547,5.59712,12000000.0
2007-03-16 05:05:00,5.59639,5.59656,5.59541,5.59545,10000000.0
2007-03-16 05:06:00,5.59584,5.59668,5.59525,5.59605,20000000.0
2007-03-16 05:07:00,5.59599,5.59699,5.59565,5.59667,10000000.0
2007-03-16 05:08:00,5.59678,5.59681,5.59537,5.59616,17000000.0
2007-03-16 05:09:00,5.59664,5.59664,5.59538,5.59538,15000000.0
2007-03-16 05:10:00,5.59588,5.59683,5.59568,5.59655,10000000.0
2007-03-16 05:11:00,5.59697,5.59697,5.59557,5.59602,16000000.0
2007-03-16 05:12:00,5.59564,5.59717,5.59552,5.597,7000000.0
2007-03-16 05:13:00,5.59636,5.59686,5.59582,5.59582,12000000.0
2007-03-16 05:14:00,5.59658,5.59693,5.5957,5.5957,14000000.0
2007-03-16 05:15:00,5.5962,5.5964,5.59612,5.59635,16000000.0
2007-03-16 05:16:00,5.59622,5.59651,5.59618,5.59651,15000000.0
2007-03-16 05:17:00,5.59669,5.59762,5.59633,5.5976,10000000.0
2007-03-16 05:18:00,5.59692,5.59758,5.59596,5.59596,13000000.0
2007-03-16 05:19:00,5.59758,5.59808,5.5972,5.59733,13000000.0
2007-03-16 05:20:00,5.5982,5.5982,5.59643,5.59731,20000000.0
2007-03-16 05:21:00,5.5962,5.59784,5.59612,5.5966,9000000.0
2007-03-16 05:22:00,5.597,5.59749,5.59635,5.59637,17000000.0
2007-03-16 05:23:00,5.59683,5.59757,5.59649,5.59702,14000000.0
2007-03-16 05:24:00,5.59634,5.59741,5.59591,5.59677,19000000.0
2007-03-16 05:25:00,5.59607,5.5969,5.59522,5.59605,13000000.0
2007-03-16 05:26:00,5.59574,5.59603,5.59481,5.59481,13000000.0
2007-03-16 05:27:00,5.59519,5.59623,5.5942,5.59526,13000000.0
2007-03-16 05:28:00,5.59556,5.59569,5.59468,5.59498,10000000.0
2007-03-16 05:29:00,5.59484,5.59566,5.59464,5.59566,17000000.0
2007-03-16 05:30:00,5.59438,5.59552,5.59392,5.59474,21000000.0
2007-03-16 05:31:00,5.59369,5.59496,5.59273,5.59399,13000000.0
2007-03-16 05:32:00,5.59348,5.59494,5.59328,5.59347,16000000.0
2007-03-16 05:33:00,5.5939,5.59515,5.5939,5.59515,13000000.0
2007-03-16 05:34:00,5.5947,5.5958,5.59397,5.59483,13000000.0
2007-03-16 05:35:00,5.59446,5.59527,5.59418,5.59427,14000000.0
2007-03-16 05:36:00,5.59427,5.59515,5.59379,5.59497,18000000.0
2007-03-16 05:37:00,5.59477,5.59508,5.59398,5.59398,12000000.0
2007-03-16 05:38:00,5.59498,5.59526,5.59411,5.59496,13000000.0
2007-03-16 05:39:00,5.59457,5.59528,5.59392,5.5942,21000000.0
2007-03-16 05:40:00,5.59485,5.59485,5.59279,5.59405,14000000.0
2007-03-16 05:41:00,5.59408,5.5942,5.59315,5.59325,13000000.0
2007-03-16 05:42:00,5.59371,5.59411,5.59333,5.59333,8000000.0
2007-03-16 05:43:00,5.59339,5.59378,5.59284,5.59356,13000000.0
2007-03-16 05:44:00,5.59328,5.59382,5.59265,5.59275,13000000.0
2007-03-16 05:45:00,5.5942,5.5942,5.59262,5.5935,24000000.0
2007-03-16 05:46:00,5.59316,5.59503,5.59316,5.59437,14000000.0
2007-03-16 05:47:00,5.59424,5.59539,5.59355,5.59445,11000000.0
2007-03-16 05:48:00,5.59419,5.59613,5.59419,5.59591,18000000.0
2007-03-16 05:49:00,5.595,5.59633,5.595,5.59558,10000000.0
2007-03-16 05:50:00,5.59515,5.59644,5.59515,5.59586,10000000.0
2007-03-16 05:51:00,5.59646,5.59757,5.59632,5.59757,11000000.0
2007-03-16 05:52:00,5.59677,5.59743,5.59611,5.59698,19000000.0
2007-03-16 05:53:00,5.5981,5.59832,5.59653,5.59777,15000000.0
2007-03-16 05:54:00,5.59809,5.59809,5.59711,5.5976,7000000.0
2007-03-16 05:55:00,5.5977,5.59834,5.59638,5.59638,12000000.0
2007-03-16 05:56:00,5.59659,5.59748,5.59605,5.59614,16000000.0
2007-03-16 05:57:00,5.59663,5.59712,5.5961,5.59705,11000000.0
2007-03-16 05:58:00,5.59712,5.5978,5.59637,5.5978,22000000.0
2007-03-16 05:59:00,5.5966,5.59801,5.5966,5.59742,9000000.0
2007-03-16 06:00:00,5.59757,5.59817,5.59676,5.59782,17000000.0
2007-03-16 06:01:00,5.59773,5.5982,5.59705,5.59744,18000000.0
2007-03-16 06:02:00,5.59758,5.59832,5.59678,5.59678,18000000.0
2007-03-16 06:03:00,5.5971,5.59793,5.59651,5.59716,16000000.0
2007-03-16 06:04:00,5.59681,5.59747,5.59655,5.59713,8000000.0
2007-03-16 06:05:00,5.5968,5.59838,5.5968,5.59776,10000000.0
2007-03-16 06:06:00,5.59802,5.5984,5.59727,5.59782,27000000.0
2007-03-16 06:07:00,5.59842,5.59912,5.59747,5.59782,17000000.0
2007-03-16 06:08:00,5.59791,5.60001,5.59791,5.59921,14000000.0
2007-03-16 06:09:00,5.59846,5.59942,5.59846,5.59872,13000000.0
2007-03-16 06:10:00,5.59807,5.59878,5.59799,5.59859,14000000.0
2007-03-16 06:11:00,5.59853,5.59906,5.59752,5.59819,16000000.0
2007-03-16 06:12:00,5.5978,5.59836,5.59706,5.59761,17000000.0
2007-03-16 06:13:00,5.59773,5.59802,5.59659,5.59745,14000000.0
2007-03-16 06:14:00,5.59706,5.59831,5.59665,5.59831,12000000.0
2007-03-16 06:15:00,5.59751,5.5982,5.5966,5.59727,13000000.0
2007-03-16 06:16:00,5.59859,5.59861,5.59672,5.59861,14000000.0
2007-03-16 06:17:00,5.59814,5.59911,5.59781,5.59858,11000000.0
2007-03-16 06:18:00,5.59898,5.59898,5.5975,5.59836,12000000.0
2007-03-16 06:19:00,5.59807,5.59924,5.59797,5.59797,19000000.0
2007-03-16 06:20:00,5.59854,5.59895,5.59792,5.59875,11000000.0
2007-03-16 06:21:00,5.5984,5.59893,5.59799,5.59893,9000000.0
2007-03-16 06:22:00,5.59928,5.59928,5.59738,5.59851,22000000.0
2007-03-16 06:23:00,5.59834,5.59864,5.59723,5.59723,18000000.0
2007-03-16 06:24:00,5.5974,5.59792,5.59673,5.59711,8000000.0
2007-03-16 06:25:00,5.59798,5.59841,5.59736,5.59797,9000000.0
2007-03-16 06:26:00,5.59851,5.59898,5.59772,5.598,13000000.0
2007-03-16 06:27:00,5.59882,5.5995,5.59818,5.5995,15000000.0
2007-03-16 06:28:00,5.59839,5.59926,5.59818,5.59926,18000000.0
2007-03-16 06:29:00,5.59913,5.59987,5.59836,5.59926,16000000.0
2007-03-16 06:30:00,5.59933,5.59998,5.59917,5.5996,10000000.0
2007-03-16 06:31:00,5.59918,5.59941,5.59918,5.59936,13000000.0
2007-03-16 06:32:00,5.59912,5.59998,5.59862,5.59998,10000000.0
2007-03-16 06:33:00,5.5994,5.59996,5.59849,5.59853,10000000.0
2007-03-16 06:34:00,5.5993,5.60042,5.59851,5.59997,15000000.0
2007-03-16 06:35:00,5.59943,5.60054,5.59893,5.60054,13000000.0
2007-03-16 06:36:00,5.60019,5.60061,5.59951,5.60012,23000000.0
2007-03-16 06:37:00,5.60076,5.60081,5.5996,5.60068,11000000.0
2007-03-16 06:38:00,5.6003,5.6003,5.59878,5.59878,17000000.0
2007-03-16 06:39:00,5.59918,5.59936,5.5983,5.5983,8000000.0
2007-03-16 06:40:00,5.59923,5.59992,5.59849,5.59911,15000000.0
2007-03-16 06:41:00,5.59937,5.60027,5.59873,5.60008,15000000.0
2007-03-16 06:42:00,5.59877,5.59877,5.59821,5.59827,16000000.0
2007-03-16 06:43:00,5.59964,5.60053,5.59936,5.59959,12000000.0
2007-03-16 06:44:00,5.5991,5.59966,5.59862,5.5988,13000000.0
2007-03-16 06:45:00,5.59944,5.6004,5.59931,5.59983,14000000.0
2007-03-16 06:46:00,5.59949,5.60047,5.59925,5.59957,12000000.0
2007-03-16 06:47:00,5.60005,5.60025,5.60005,5.60018,11000000.0
2007-03-16 06:48:00,5.60049,5.60053,5.59965,5.60012,15000000.0
2007-03-16 06:49:00,5.59987,5.59999,5.59902,5.59999,17000000.0
2007-03-16 06:50:00,5.59945,5.60035,5.59891,5.59897,13000000.0
2007-03-16 06:51:00,5.59995,5.60017,5.59888,5.59917,8000000.0
2007-03-16 06:52:00,5.59962,5.59962,5.59844,5.59917,14000000.0
2007-03-16 06:53:00,5.59899,5.59904,5.5983,5.59864,13000000.0
2007-03-16 06:54:00,5.59901,5.59999,5.59833,5.59999,8000000.0
2007-03-16 06:55:00,5.59975,5.59975,5.5988,5.5988,10000000.0
2007-03-16 06:56:00,5.59977,5.59977,5.59778,5.59883,11000000.0
2007-03-16 06:57:00,5.59969,5.59969,5.59849,5.59954,17000000.0
2007-03-16 06:58:00,5.59905,5.59987,5.59818,5.59906,12000000.0
2007-03-16 06:59:00,5.59777,5.59917,5.59777,5.59891,14000000.0
2007-03-16 07:00:00,5.59852,5.59918,5.59824,5.59911,11000000.0
2007-03-16 07:01:00,5.5991,5.5994,5.59863,5.59893,10000000.0
2007-03-16 07:02:00,5.59848,5.59925,5.59793,5.59908,14000000.0
2007-03-16 07:03:00,5.59777,5.59898,5.59766,5.59845,7000000.0
2007-03-16 07:04:00,5.59783,5.59919,5.59733,5.5981,16000000.0
2007-03-16 07:05:00,5.59772,5.59798,5.59722,5.59763,15000000.0
2007-03-16 07:06:00,5.59756,5.59802,5.59684,5.59721,16000000.0
2007-03-16 07:07:00,5.59776,5.59845,5.59731,5.59788,12000000.0
2007-03-16 07:08:00,5.5976,5.59822,5.59711,5.59822,8000000.0
2007-03-16 07:09:00,5.59739,5.59739,5.5963,5.5963,8000000.0
2007-03-16 07:10:00,5.59749,5.59813,5.59682,5.59682,16000000.0
2007-03-16 07:11:00,5.59676,5.59783,5.59627,5.59658,17000000.0
2007-03-16 07:12:00,5.59667,5.59766,5.59624,5.59718,20000000.0
2007-03-16 07:13:00,5.59662,5.59759,5.59593,5.59703,18000000.0
2007-03-16 07:14:00,5.59694,5.59752,5.59654,5.59671,11000000.0
2007-03-16 07:15:00,5.59815,5.59815,5.59707,5.59768,18000000.0
2007-03-16 07:16:00,5.5971,5.59811,5.59683,5.59683,18000000.0
2007-03-16 07:17:00,5.59827,5.59832,5.59732,5.59832,12000000.0
2007-03-16 07:18:00,5.59843,5.59843,5.59668,5.59759,18000000.0
2007-03-16 07:19:00,5.59725,5.59772,5.59655,5.59727,14000000.0
2007-03-16 07:20:00,5.5973,5.59781,5.59642,5.59675,18000000.0
2007-03-16 07:21:00,5.59658,5.59801,5.59658,5.59764,13000000.0
2007-03-16 07:22:00,5.59758,5.59824,5.59721,5.59796,14000000.0
2007-03-16 07:23:00,5.59736,5.59847,5.5972,5.5972,15000000.0
2007-03-16 07:24:00,5.59749,5.59811,5.59706,5.59777,16000000.0
2007-03-16 07:25:00,5.59732,5.5975,5.597,5.5973,15000000.0
2007-03-16 07:26:00,5.59759,5.59759,5.5973,5.5974,13000000.0
2007-03-16 07:27:00,5.59759,5.59812,5.59713,5.59797,12000000.0
2007-03-16 07:28:00,5.59792,5.59843,5.59696,5.59829,22000000.0
2007-03-16 07:29:00,5.59692,5.59828,5.59692,5.59818,16000000.0
2007-03-16 07:30:00,5.59821,5.59915,5.59768,5.59768,14000000.0
2007-03-16 07:31:00,5.5986,5.59864,5.59768,5.59852,13000000.0
2007-03-16 07:32:00,5.59821,5.59882,5.59761,5.59825,9000000.0
2007-03-16 07:33:00,5.59742,5.59819,5.59737,5.59794,7000000.0
2007-03-16 07:34:00,5.59803,5.59855,5.59752,5.59841,18000000.0
2007-03-16 07:35:00,5.59818,5.59854,5.59767,5.59854,9000000.0
2007-03-16 07:36:00,5.5977,5.59828,5.59646,5.59646,13000000.0
2007-03-16 07:37:00,5.59631,5.59841,5.59631,5.59773,11000000.0
2007-03-16 07:38:00,5.59763,5.59866,5.5975,5.59818,11000000.0
2007-03-16 07:39:00,5.59777,5.59783,5.59708,5.59708,19000000.0
2007-03-16 07:40:00,5.59714,5.5978,5.59713,5.59713,11000000.0
2007-03-16 07:41:00,5.5979,5.5979,5.59714,5.59737,7000000.0
2007-03-16 07:42:00,5.59667,5.59817,5.59667,5.59817,13000000.0
2007-03-16 07:43:00,5.59721,5.5991,5.59721,5.59818,14000000.0
2007-03-16 07:44:00,5.5982,5.59861,5.59782,5.59861,10000000.0
2007-03-16 07:45:00,5.5983,5.59885,5.59773,5.59829,8000000.0
2007-03-16 07:46:00,5.59866,5.59923,5.59768,5.59864,13000000.0
2007-03-16 07:47:00,5.59857,5.59904,5.59768,5.59807,15000000.0
2007-03-16 07:48:00,5.59779,5.59809,5.5973,5.59746,13000000.0
2007-03-16 07:49:00,5.59812,5.59823,5.59732,5.59746,10000000.0
2007-03-16 07:50:00,5.59738,5.59789,5.59636,5.59725,17000000.0
2007-03-16 07:51:00,5.59765,5.5979,5.59619,5.59619,16000000.0
2007-03-16 07:52:00,5.5984,5.5984,5.59698,5.59749,13000000.0
2007-03-16 07:53:00,5.59733,5.59855,5.59733,5.59782,10000000.0
2007-03-16 07:54:00,5.59727,5.59764,5.5969,5.59692,11000000.0
2007-03-16 07:55:00,5.59685,5.598,5.59685,5.59782,12000000.0
2007-03-16 07:56:00,5.59811,5.59858,5.59724,5.59813,13000000.0
2007-03-16 07:57:00,5.59785,5.59805,5.59785,5.59798,8000000.0
2007-03-16 07:58:00,5.598,5.59886,5.59735,5.59767,14000000.0
2007-03-16 07:59:00,5.59911,5.59933,5.59746,5.59933,15000000.0
2007-03-16 08:00:00,5.59878,5.59975,5.59842,5.59975,10000000.0
2007-03-16 08:01:00,5.59927,5.59933,5.59782,5.59847,13000000.0
2007-03-16 08:02:00,5.59865,5.60032,5.59859,5.59948,14000000.0
2007-03-16 08:03:00,5.60035,5.60035,5.59932,5.59989,12000000.0
2007-03-16 08:04:00,5.60006,5.60044,5.59858,5.59997,16000000.0
2007-03-16 08:05:00,5.59986,5.60133,5.59986,5.60073,14000000.0
2007-03-16 08:06:00,5.60119,5.60156,5.59936,5.6001,19000000.0
2007-03-16 08:07:00,5.60034,5.60102,5.59928,5.60068,19000000.0
2007-03-16 08:08:00,5.60025,5.60067,5.59934,5.60052,11000000.0
2007-03-16 08:09:00,5.59959,5.60047,5.599,5.60047,10000000.0
2007-03-16 08:10:00,5.5988,5.60047,5.59856,5.59993,16000000.0
2007-03-16 08:11:00,5.60025,5.60041,5.59949,5.59949,9000000.0
2007-03-16 08:12:00,5.59978,5.60025,5.59942,5.59982,10000000.0
2007-03-16 08:13:00,5.59965,5.60074,5.5991,5.60074,11000000.0
2007-03-16 08:14:00,5.60012,5.60055,5.59956,5.6003,12000000.0
2007-03-16 08:15:00,5.59977,5.6007,5.59924,5.59974,15000000.0
2007-03-16 08:16:00,5.59934,5.6009,5.59934,5.6009,14000000.0
2007-03-16 08:17:00,5.60136,5.60152,5.60043,5.6012,10000000.0
2007-03-16 08:18:00,5.6015,5.6015,5.60076,5.60095,9000000.0
2007-03-16 08:19:00,5.60101,5.60171,5.60076,5.60171,11000000.0
2007-03-16 08:20:00,5.60053,5.60119,5.59988,5.60098,11000000.0
2007-03-16 08:21:00,5.60058,5.60096,5.59964,5.60072,20000000.0
2007-03-16 08:22:00,5.59937,5.6011,5.59937,5.6011,8000000.0
2007-03-16 08:23:00,5.60077,5.60114,5.59984,5.60019,12000000.0
2007-03-16 08:24:00,5.60026,5.60094,5.59995,5.60094,13000000.0
2007-03-16 08:25:00,5.60065,5.60132,5.59991,5.60053,12000000.0
2007-03-16 08:26:00,5.60014,5.6014,5.60014,5.6014,13000000.0
2007-03-16 08:27:00,5.60081,5.60112,5.60019,5.60099,11000000.0
2007-03-16 08:28:00,5.60089,5.60104,5.60002,5.60075,8000000.0
2007-03-16 08:29:00,5.60116,5.60116,5.6003,5.60083,12000000.0
2007-03-16 08:30:00,5.60115,5.60181,5.60048,5.60048,11000000.0
2007-03-16 08:31:00,5.6,5.60128,5.6,5.60117,10000000.0
2007-03-16 08:32:00,5.60101,5.6014,5.59991,5.60068,13000000.0
2007-03-16 08:33:00,5.60061,5.60171,5.60055,5.60059,11000000.0
2007-03-16 08:34:00,5.60195,5.60201,5.60099,5.60131,17000000.0
2007-03-16 08:35:00,5.60189,5.60241,5.60113,5.60129,11000000.0
2007-03-16 08:36:00,5.60185,5.60241,5.60138,5.60227,10000000.0
2007-03-16 08:37:00,5.60322,5.60322,5.60234,5.60251,9000000.0
2007-03-16 08:38:00,5.60247,5.60277,5.60135,5.6022,18000000.0
2007-03-16 08:39:00,5.6028,5.6028,5.60098,5.60115,8000000.0
2007-03-16 08:40:00,5.60115,5.60155,5.60046,5.60155,7000000.0
2007-03-16 08:41:00,5.59995,5.60135,5.59977,5.60064,16000000.0
2007-03-16 08:42:00,5.60062,5.6008,5.5995,5.6001,14000000.0
2007-03-16 08:43:00,5.60046,5.60094,5.59954,5.60007,12000000.0
2007-03-16 08:44:00,5.6007,5.6007,5.59952,5.60023,9000000.0
2007-03-16 08:45:00,5.60013,5.60042,5.59923,5.59923,18000000.0
2007-03-16 08:46:00,5.60034,5.60053,5.59953,5.60053,14000000.0
2007-03-16 08:47:00,5.60055,5.60091,5.5997,5.60051,18000000.0
2007-03-16 08:48:00,5.59948,5.6006,5.59893,5.59956,12000000.0
2007-03-16 08:49:00,5.59886,5.60048,5.59886,5.60048,14000000.0
2007-03-16 08:50:00,5.59993,5.6001,5.59893,5.5992,16000000.0
2007-03-16 08:51:00,5.59859,5.59924,5.59689,5.59886,21000000.0
2007-03-16 08:52:00,5.59691,5.59854,5.59691,5.59789,20000000.0
2007-03-16 08:53:00,5.59929,5.59929,5.59863,5.59863,7000000.0
2007-03-16 08:54:00,5.59829,5.59905,5.59711,5.59791,17000000.0
2007-03-16 08:55:00,5.59708,5.5974,5.59514,5.59656,12000000.0
2007-03-16 08:56:00,5.59657,5.5975,5.59595,5.59747,17000000.0
2007-03-16 08:57:00,5.59764,5.59764,5.59545,5.59566,16000000.0
2007-03-16 08:58:00,5.59565,5.59565,5.59315,5.59442,12000000.0
2007-03-16 08:59:00,5.59468,5.59484,5.59295,5.59295,13000000.0
2007-03-16 09:00:00,5.59252,5.59403,5.59252,5.59382,17000000.0
2007-03-16 09:01:00,5.59442,5.59541,5.59405,5.59462,13000000.0
2007-03-16 09:02:00,5.59376,5.59566,5.59331,5.59455,8000000.0
2007-03-16 09:03:00,5.59529,5.59656,5.59524,5.5959,16000000.0
2007-03-16 09:04:00,5.5966,5.59693,5.59565,5.59631,8000000.0
2007-03-16 09:05:00,5.59619,5.59704,5.59588,5.59703,11000000.0
2007-03-16 09:06:00,5.59539,5.59616,5.59467,5.59498,10000000.0
2007-03-16 09:07:00,5.59505,5.59551,5.59435,5.59457,10000000.0
2007-03-16 09:08:00,5.59375,5.59484,5.59348,5.59416,19000000.0
2007-03-16 09:09:00,5.59468,5.59491,5.59217,5.59378,16000000.0
2007-03-16 09:10:00,5.59256,5.5929,5.59193,5.59288,8000000.0
2007-03-16 09:11:00,5.59464,5.59557,5.59325,5.59434,11000000.0
2007-03-16 09:12:00,5.59526,5.59526,5.59316,5.59399,16000000.0
2007-03-16 09:13:00,5.59412,5.59559,5.59407,5.59533,15000000.0
2007-03-16 09:14:00,5.59471,5.5956,5.59392,5.59542,17000000.0
2007-03-16 09:15:00,5.59397,5.59559,5.59397,5.59449,12000000.0
2007-03-16 09:16:00,5.59515,5.59573,5.5944,5.59553,14000000.0
2007-03-16 09:17:00,5.59573,5.59632,5.59493,5.59559,14000000.0
2007-03-16 09:18:00,5.59531,5.59678,5.59433,5.59467,18000000.0
2007-03-16 09:19:00,5.59447,5.59553,5.59413,5.59484,14000000.0
2007-03-16 09:20:00,5.59529,5.59662,5.59485,5.59662,18000000.0
2007-03-16 09:21:00,5.59643,5.59643,5.59483,5.59632,17000000.0
2007-03-16 09:22:00,5.59567,5.59668,5.59504,5.59535,13000000.0
2007-03-16 09:23:00,5.59679,5.59679,5.59446,5.59446,12000000.0
2007-03-16 09:24:00,5.59494,5.59563,5.59394,5.59465,14000000.0
2007-03-16 09:25:00,5.59508,5.5956,5.59406,5.59406,9000000.0
2007-03-16 09:26:00,5.59524,5.59565,5.59396,5.59547,13000000.0
2007-03-16 09:27:00,5.59402,5.5948,5.5929,5.59383,13000000.0
2007-03-16 09:28:00,5.59369,5.59462,5.59285,5.59462,19000000.0
2007-03-16 09:29:00,5.59424,5.59461,5.59276,5.59328,14000000.0
2007-03-16 09:30:00,5.59467,5.59467,5.59273,5.59433,15000000.0
2007-03-16 09:31:00,5.5943,5.59572,5.59372,5.59572,11000000.0
2007-03-16 09:32:00,5.59532,5.59545,5.59443,5.5953,16000000.0
2007-03-16 09:33:00,5.59562,5.59562,5.59235,5.59276,9000000.0
2007-03-16 09:34:00,5.59349,5.5946,5.59223,5.59366,18000000.0
2007-03-16 09:35:00,5.59426,5.59485,5.59315,5.59358,14000000.0
2007-03-16 09:36:00,5.59495,5.59495,5.59109,5.59271,16000000.0
2007-03-16 09:37:00,5.59111,5.5927,5.59015,5.59215,20000000.0
2007-03-16 09:38:00,5.59246,5.59362,5.58971,5.59224,19000000.0
2007-03-16 09:39:00,5.59193,5.59545,5.59193,5.59293,16000000.0
2007-03-16 09:40:00,5.59223,5.59451,5.59137,5.59298,12000000.0
2007-03-16 09:41:00,5.59293,5.59415,5.59223,5.59294,18000000.0
2007-03-16 09:42:00,5.59425,5.5947,5.59258,5.59407,16000000.0
2007-03-16 09:43:00,5.59256,5.59438,5.59251,5.59311,15000000.0
2007-03-16 09:44:00,5.59453,5.59462,5.59283,5.59283,13000000.0
2007-03-16 09:45:00,5.59408,5.59414,5.59207,5.59414,13000000.0
2007-03-16 09:46:00,5.59394,5.59453,5.59294,5.59426,17000000.0
2007-03-16 09:47:00,5.59399,5.5946,5.59279,5.59383,13000000.0
2007-03-16 09:48:00,5.59454,5.59558,5.59371,5.59483,16000000.0
2007-03-16 09:49:00,5.59431,5.59444,5.59254,5.59444,17000000.0
2007-03-16 09:50:00,5.5943,5.5943,5.59124,5.59329,12000000.0
2007-03-16 09:51:00,5.5927,5.59344,5.5913,5.59245,16000000.0
2007-03-16 09:52:00,5.59184,5.59204,5.59036,5.59204,16000000.0
2007-03-16 09:53:00,5.59123,5.59208,5.59018,5.59208,15000000.0
2007-03-16 09:54:00,5.5919,5.5919,5.59032,5.59125,15000000.0
2007-03-16 09:55:00,5.59177,5.59227,5.59009,5.59227,15000000.0
2007-03-16 09:56:00,5.59215,5.59215,5.59071,5.59127,17000000.0
2007-03-16 09:57:00,5.592,5.59222,5.59081,5.59135,12000000.0
2007-03-16 09:58:00,5.59112,5.59301,5.59084,5.59301,14000000.0
2007-03-16 09:59:00,5.59162,5.59268,5.59121,5.59121,10000000.0
2007-03-16 10:00:00,5.59292,5.59331,5.59135,5.59264,11000000.0
2007-03-16 10:01:00,5.59227,5.59324,5.59227,5.59309,24000000.0
2007-03-16 10:02:00,5.59297,5.59378,5.59248,5.59358,14000000.0
2007-03-16 10:03:00,5.59352,5.59371,5.59237,5.59356,16000000.0
2007-03-16 10:04:00,5.59388,5.59388,5.59171,5.59346,10000000.0
2007-03-16 10:05:00,5.59327,5.59336,5.59251,5.593,10000000.0
2007-03-16 10:06:00,5.59236,5.59279,5.59161,5.59237,9000000.0
2007-03-16 10:07:00,5.59342,5.59372,5.59178,5.59346,11000000.0
2007-03-16 10:08:00,5.59414,5.59427,5.59294,5.59394,9000000.0
2007-03-16 10:09:00,5.59384,5.59436,5.59319,5.59399,11000000.0
2007-03-16 10:10:00,5.59437,5.59494,5.59274,5.59433,15000000.0
2007-03-16 10:11:00,5.5954,5.59647,5.59505,5.59505,16000000.0
2007-03-16 10:12:00,5.59456,5.59601,5.59415,5.59534,19000000.0
2007-03-16 10:13:00,5.59415,5.59572,5.59379,5.59442,9000000.0
2007-03-16 10:14:00,5.59659,5.59659,5.59517,5.59611,11000000.0
2007-03-16 10:15:00,5.59554,5.59675,5.59554,5.59673,8000000.0
2007-03-16 10:16:00,5.59601,5.59601,5.5933,5.59392,17000000.0
2007-03-16 10:17:00,5.59362,5.5947,5.59334,5.59369,16000000.0
2007-03-16 10:18:00,5.59218,5.59355,5.59197,5.59355,16000000.0
2007-03-16 10:19:00,5.59262,5.59434,5.59184,5.59391,17000000.0
2007-03-16 10:20:00,5.59235,5.59346,5.59206,5.59334,16000000.0
2007-03-16 10:21:00,5.59172,5.59255,5.59093,5.59254,7000000.0
2007-03-16 10:22:00,5.59271,5.59271,5.59079,5.59101,10000000.0
2007-03-16 10:23:00,5.59064,5.5917,5.58999,5.59169,14000000.0
2007-03-16 10:24:00,5.58888,5.59127,5.58715,5.58994,13000000.0
2007-03-16 10:25:00,5.58955,5.59141,5.58831,5.58954,12000000.0
2007-03-16 10:26:00,5.58978,5.58978,5.58763,5.58834,11000000.0
2007-03-16 10:27:00,5.58855,5.58876,5.58729,5.58876,13000000.0
2007-03-16 10:28:00,5.5878,5.58876,5.58652,5.58814,13000000.0
2007-03-16 10:29:00,5.58802,5.58895,5.58802,5.58873,11000000.0
2007-03-16 10:30:00,5.58916,5.58934,5.58806,5.58934,9000000.0
2007-03-16 10:31:00,5.5885,5.59046,5.58838,5.58917,16000000.0
2007-03-16 10:32:00,5.58947,5.59029,5.5886,5.58983,9000000.0
2007-03-16 10:33:00,5.5896,5.5896,5.58726,5.58823,12000000.0
2007-03-16 10:34:00,5.58781,5.58809,5.58656,5.5872,11000000.0
2007-03-16 10:35:00,5.58785,5.58841,5.58718,5.58823,17000000.0
2007-03-16 10:36:00,5.58738,5.58921,5.58738,5.58843,10000000.0
2007-03-16 10:37:00,5.58826,5.5899,5.58826,5.58898,15000000.0
2007-03-16 10:38:00,5.58988,5.59064,5.58916,5.59041,17000000.0
2007-03-16 10:39:00,5.59052,5.59117,5.5894,5.59114,13000000.0
2007-03-16 10:40:00,5.59019,5.59112,5.58979,5.58979,10000000.0
2007-03-16 10:41:00,5.59122,5.59267,5.59013,5.59255,15000000.0
2007-03-16 10:42:00,5.59236,5.59274,5.59068,5.59159,12000000.0
2007-03-16 10:43:00,5.59158,5.59329,5.59103,5.59292,13000000.0
2007-03-16 10:44:00,5.59369,5.59369,5.59249,5.59356,12000000.0
2007-03-16 10:45:00,5.59304,5.59379,5.59244,5.59375,13000000.0
2007-03-16 10:46:00,5.59309,5.59359,5.59166,5.59274,13000000.0
2007-03-16 10:47:00,5.59336,5.59362,5.5917,5.59188,7000000.0
2007-03-16 10:48:00,5.59248,5.5926,5.5912,5.59199,12000000.0
2007-03-16 10:49:00,5.59138,5.59254,5.59104,5.59254,10000000.0
2007-03-16 10:50:00,5.59111,5.5927,5.5908,5.5927,14000000.0
2007-03-16 10:51:00,5.59298,5.59362,5.5919,5.5919,11000000.0
2007-03-16 10:52:00,5.59371,5.59421,5.59275,5.59314,20000000.0
2007-03-16 10:53:00,5.59438,5.59463,5.59365,5.59373,9000000.0
2007-03-16 10:54:00,5.59424,5.59424,5.59202,5.59276,18000000.0
2007-03-16 10:55:00,5.59327,5.59347,5.59327,5.59338,10000000.0
2007-03-16 10:56:00,5.59243,5.59243,5.59081,5.59141,11000000.0
2007-03-16 10:57:00,5.59211,5.5923,5.59131,5.59181,8000000.0
2007-03-16 10:58:00,5.59235,5.59242,5.59039,5.59046,10000000.0
2007-03-16 10:59:00,5.59048,5.59096,5.59003,5.59092,10000000.0
2007-03-16 11:00:00,5.58961,5.59182,5.58886,5.59182,15000000.0
2007-03-16 11:01:00,5.59206,5.59214,5.59038,5.59138,12000000.0
2007-03-16 11:02:00,5.59131,5.59131,5.58996,5.58996,8000000.0
2007-03-16 11:03:00,5.59032,5.59155,5.58923,5.59155,11000000.0
2007-03-16 11:04:00,5.5905,5.59146,5.58933,5.59012,15000000.0
2007-03-16 11:05:00,5.58981,5.5914,5.58912,5.5914,17000000.0
2007-03-16 11:06:00,5.59104,5.59187,5.58968,5.59187,12000000.0
2007-03-16 11:07:00,5.59163,5.59204,5.59063,5.59204,11000000.0
2007-03-16 11:08:00,5.59051,5.59175,5.58977,5.59078,22000000.0
2007-03-16 11:09:00,5.59153,5.59184,5.5907,5.59093,9000000.0
2007-03-16 11:10:00,5.59205,5.59277,5.59054,5.59125,16000000.0
2007-03-16 11:11:00,5.5899,5.59075,5.58898,5.58941,7000000.0
2007-03-16 11:12:00,5.58939,5.58939,5.58771,5.5887,15000000.0
2007-03-16 11:13:00,5.58798,5.58945,5.58762,5.58945,11000000.0
2007-03-16 11:14:00,5.58844,5.58969,5.58764,5.58932,18000000.0
2007-03-16 11:15:00,5.58904,5.58928,5.58813,5.58854,11000000.0
2007-03-16 11:16:00,5.58889,5.58924,5.58708,5.5878,13000000.0
2007-03-16 11:17:00,5.5873,5.58787,5.58641,5.58753,13000000.0
2007-03-16 11:18:00,5.58751,5.58751,5.58533,5.58533,9000000.0
2007-03-16 11:19:00,5.58611,5.58679,5.58459,5.58546,17000000.0
2007-03-16 11:20:00,5.5852,5.58579,5.5835,5.58579,14000000.0
2007-03-16 11:21:00,5.58509,5.58681,5.58496,5.58651,14000000.0
2007-03-16 11:22:00,5.58587,5.5879,5.58587,5.5879,22000000.0
2007-03-16 11:23:00,5.58667,5.58723,5.58499,5.58499,8000000.0
2007-03-16 11:24:00,5.58644,5.58712,5.58468,5.5866,18000000.0
2007-03-16 11:25:00,5.58472,5.58626,5.58472,5.58626,9000000.0
2007-03-16 11:26:00,5.58587,5.58642,5.58274,5.58483,15000000.0
2007-03-16 11:27:00,5.58427,5.58466,5.58328,5.58408,10000000.0
2007-03-16 11:28:00,5.58369,5.58465,5.58285,5.58442,13000000.0
2007-03-16 11:29:00,5.58459,5.58635,5.58409,5.585,17000000.0
2007-03-16 11:30:00,5.58405,5.5857,5.58402,5.5857,13000000.0
2007-03-16 11:31:00,5.58474,5.58566,5.58434,5.5847,12000000.0
2007-03-16 11:32:00,5.58422,5.58545,5.5835,5.58416,20000000.0
2007-03-16 11:33:00,5.58295,5.58502,5.58295,5.5848,16000000.0
2007-03-16 11:34:00,5.58378,5.58578,5.58378,5.58578,13000000.0
2007-03-16 11:35:00,5.58373,5.58539,5.58373,5.58491,14000000.0
2007-03-16 11:36:00,5.58484,5.58484,5.58315,5.58466,11000000.0
2007-03-16 11:37:00,5.58383,5.5848,5.58263,5.5848,16000000.0
2007-03-16 11:38:00,5.58463,5.58536,5.58435,5.58483,8000000.0
2007-03-16 11:39:00,5.58486,5.58572,5.58427,5.58572,11000000.0
2007-03-16 11:40:00,5.58517,5.58624,5.58474,5.58585,12000000.0
2007-03-16 11:41:00,5.58648,5.58692,5.58547,5.58596,10000000.0
2007-03-16 11:42:00,5.58666,5.58678,5.58568,5.58678,10000000.0
2007-03-16 11:43:00,5.5866,5.58748,5.58512,5.58748,17000000.0
2007-03-16 11:44:00,5.58763,5.5878,5.58574,5.58685,15000000.0
2007-03-16 11:45:00,5.58668,5.58746,5.58586,5.58683,16000000.0
2007-03-16 11:46:00,5.58735,5.58744,5.58631,5.58744,7000000.0
2007-03-16 11:47:00,5.58748,5.58748,5.58471,5.58541,16000000.0
2007-03-16 11:48:00,5.58648,5.58714,5.5843,5.58492,13000000.0
2007-03-16 11:49:00,5.58413,5.58563,5.5839,5.58401,10000000.0
2007-03-16 11:50:00,5.58472,5.58548,5.58435,5.5844,12000000.0
2007-03-16 11:51:00,5.58406,5.5864,5.58406,5.5856,14000000.0
2007-03-16 11:52:00,5.58664,5.58732,5.58517,5.58576,18000000.0
2007-03-16 11:53:00,5.58694,5.58783,5.58598,5.58783,16000000.0
2007-03-16 11:54:00,5.58775,5.58775,5.58612,5.58638,8000000.0
2007-03-16 11:55:00,5.58633,5.58785,5.58628,5.58785,8000000.0
2007-03-16 11:56:00,5.58735,5.58781,5.58674,5.58677,8000000.0
2007-03-16 11:57:00,5.58777,5.58807,5.58629,5.58717,11000000.0
2007-03-16 11:58:00,5.58762,5.58818,5.58681,5.58818,14000000.0
2007-03-16 11:59:00,5.58751,5.58839,5.58709,5.58799,11000000.0
2007-03-16 12:00:00,5.58713,5.5885,5.58658,5.5885,15000000.0
2007-03-16 12:01:00,5.58844,5.58862,5.58678,5.58753,13000000.0
2007-03-16 12:02:00,5.58729,5.58822,5.5869,5.58715,15000000.0
2007-03-16 12:03:00,5.58735,5.5874,5.58639,5.58717,11000000.0
2007-03-16 12:04:00,5.58735,5.58735,5.58524,5.58576,9000000.0
2007-03-16 12:05:00,5.58517,5.5865,5.58511,5.58557,9000000.0
2007-03-16 12:06:00,5.58631,5.58659,5.58493,5.58497,15000000.0
2007-03-16 12:07:00,5.5853,5.5853,5.58349,5.58455,11000000.0
2007-03-16 12:08:00,5.58442,5.58442,5.58251,5.58251,8000000.0
2007-03-16 12:09:00,5.58216,5.58379,5.5804,5.5818,18000000.0
2007-03-16 12:10:00,5.58006,5.58257,5.58006,5.58173,14000000.0
2007-03-16 12:11:00,5.58234,5.58302,5.58142,5.58283,9000000.0
2007-03-16 12:12:00,5.58304,5.58353,5.5818,5.5825,18000000.0
2007-03-16 12:13:00,5.58274,5.58358,5.58228,5.58343,12000000.0
2007-03-16 12:14:00,5.58294,5.58354,5.58205,5.58295,10000000.0
2007-03-16 12:15:00,5.58305,5.58314,5.58182,5.58201,8000000.0
2007-03-16 12:16:00,5.58354,5.58354,5.58133,5.58279,14000000.0
2007-03-16 12:17:00,5.58331,5.58344,5.58185,5.58278,13000000.0
2007-03-16 12:18:00,5.58264,5.58304,5.58201,5.58296,10000000.0
2007-03-16 12:19:00,5.58385,5.58385,5.58291,5.58334,11000000.0
2007-03-16 12:20:00,5.58285,5.58343,5.58255,5.58332,8000000.0
2007-03-16 12:21:00,5.58326,5.58433,5.5829,5.58312,20000000.0
2007-03-16 12:22:00,5.58348,5.58515,5.58329,5.58408,14000000.0
2007-03-16 12:23:00,5.58382,5.58489,5.58341,5.58425,11000000.0
2007-03-16 12:24:00,5.58426,5.58461,5.58333,5.58431,17000000.0
2007-03-16 12:25:00,5.58456,5.58478,5.58353,5.58463,12000000.0
2007-03-16 12:26:00,5.58448,5.58508,5.58417,5.5846,7000000.0
2007-03-16 12:27:00,5.58523,5.58523,5.58438,5.58441,7000000.0
2007-03-16 12:28:00,5.5848,5.58488,5.58324,5.58488,19000000.0
2007-03-16 12:29:00,5.58439,5.58544,5.58346,5.58544,12000000.0
2007-03-16 12:30:00,5.58476,5.58522,5.58414,5.58522,10000000.0
2007-03-16 12:31:00,5.58411,5.58528,5.58411,5.58512,12000000.0
2007-03-16 12:32:00,5.58534,5.58547,5.58353,5.58353,12000000.0
2007-03-16 12:33:00,5.58475,5.58524,5.58406,5.58432,15000000.0
2007-03-16 12:34:00,5.58421,5.58546,5.58397,5.58546,12000000.0
2007-03-16 12:35:00,5.58485,5.58488,5.58352,5.58488,12000000.0
2007-03-16 12:36:00,5.58412,5.58412,5.58289,5.58386,15000000.0
2007-03-16 12:37:00,5.5827,5.58371,5.58268,5.58355,8000000.0
2007-03-16 12:38:00,5.58344,5.5835,5.58141,5.58339,15000000.0
2007-03-16 12:39:00,5.58262,5.58397,5.58218,5.58354,14000000.0
2007-03-16 12:40:00,5.58335,5.58382,5.58183,5.58237,18000000.0
2007-03-16 12:41:00,5.58289,5.58341,5.58114,5.58114,11000000.0
2007-03-16 12:42:00,5.58304,5.58304,5.58155,5.58172,17000000.0
2007-03-16 12:43:00,5.58267,5.58267,5.58033,5.58148,11000000.0
2007-03-16 12:44:00,5.58186,5.58186,5.57934,5.58098,13000000.0
2007-03-16 12:45:00,5.58223,5.58307,5.58147,5.58147,10000000.0
2007-03-16 12:46:00,5.58177,5.58276,5.58042,5.58071,20000000.0
2007-03-16 12:47:00,5.58171,5.58219,5.58108,5.58167,10000000.0
2007-03-16 12:48:00,5.58135,5.5827,5.58074,5.58238,10000000.0
2007-03-16 12:49:00,5.58135,5.58205,5.58051,5.5808,15000000.0
2007-03-16 12:50:00,5.58142,5.58159,5.5799,5.58045,14000000.0
2007-03-16 12:51:00,5.58022,5.5818,5.58022,5.5818,14000000.0
2007-03-16 12:52:00,5.5818,5.5818,5.58038,5.58166,9000000.0
2007-03-16 12:53:00,5.58038,5.58107,5.57912,5.57944,9000000.0
2007-03-16 12:54:00,5.57966,5.58069,5.57923,5.58036,20000000.0
2007-03-16 12:55:00,5.57967,5.57967,5.57834,5.57917,12000000.0
2007-03-16 12:56:00,5.58004,5.58031,5.57878,5.57962,7000000.0
2007-03-16 12:57:00,5.57958,5.5804,5.57886,5.58032,13000000.0
2007-03-16 12:58:00,5.57965,5.5804,5.5785,5.57998,16000000.0
2007-03-16 12:59:00,5.58075,5.58075,5.57931,5.57963,14000000.0
2007-03-16 13:00:00,5.5805,5.5805,5.57875,5.57938,12000000.0
2007-03-16 13:01:00,5.57904,5.57951,5.57847,5.57927,17000000.0
2007-03-16 13:02:00,5.5786,5.57958,5.5786,5.57915,10000000.0
2007-03-16 13:03:00,5.57772,5.57922,5.57772,5.57922,22000000.0
2007-03-16 13:04:00,5.57949,5.57965,5.57806,5.57965,20000000.0
2007-03-16 13:05:00,5.57886,5.57943,5.57767,5.57851,14000000.0
2007-03-16 13:06:00,5.58011,5.58011,5.57888,5.57954,17000000.0
2007-03-16 13:07:00,5.57979,5.58038,5.57885,5.57936,22000000.0
2007-03-16 13:08:00,5.57957,5.58045,5.57884,5.57974,12000000.0
2007-03-16 13:09:00,5.57931,5.58176,5.57931,5.58157,12000000.0
2007-03-16 13:10:00,5.58154,5.58219,5.58078,5.58113,20000000.0
2007-03-16 13:11:00,5.5815,5.58336,5.5815,5.58165,12000000.0
2007-03-16 13:12:00,5.58154,5.58317,5.58154,5.58317,16000000.0
2007-03-16 13:13:00,5.58309,5.58347,5.58193,5.58206,14000000.0
2007-03-16 13:14:00,5.58286,5.58303,5.58167,5.58259,17000000.0
2007-03-16 13:15:00,5.58272,5.58413,5.58263,5.58387,7000000.0
2007-03-16 13:16:00,5.58405,5.58405,5.58169,5.58169,9000000.0
2007-03-16 13:17:00,5.58219,5.58269,5.58102,5.58224,15000000.0
2007-03-16 13:18:00,5.58261,5.58261,5.58073,5.58125,17000000.0
2007-03-16 13:19:00,5.58091,5.582,5.58006,5.58139,15000000.0
2007-03-16 13:20:00,5.58117,5.58318,5.58085,5.58318,12000000.0
2007-03-16 13:21:00,5.58245,5.58257,5.57981,5.58117,24000000.0
2007-03-16 13:22:00,5.58046,5.58211,5.57946,5.58083,12000000.0
2007-03-16 13:23:00,5.58146,5.58193,5.58061,5.58189,12000000.0
2007-03-16 13:24:00,5.5807,5.5817,5.58064,5.58122,18000000.0
2007-03-16 13:25:00,5.58199,5.58229,5.58093,5.58222,12000000.0
2007-03-16 13:26:00,5.58168,5.58269,5.58103,5.58153,12000000.0
2007-03-16 13:27:00,5.58232,5.58263,5.58108,5.58171,9000000.0
2007-03-16 13:28:00,5.58189,5.58328,5.58162,5.58308,15000000.0
2007-03-16 13:29:00,5.58223,5.58328,5.58189,5.5827,14000000.0
2007-03-16 13:30:00,5.58209,5.58337,5.58168,5.58337,11000000.0
2007-03-16 13:31:00,5.58206,5.58296,5.5813,5.58296,11000000.0
2007-03-16 13:32:00,5.58216,5.58236,5.57931,5.57931,8000000.0
2007-03-16 13:33:00,5.57997,5.58104,5.57997,5.5801,14000000.0
2007-03-16 13:34:00,5.57974,5.58062,5.57956,5.57956,11000000.0
2007-03-16 13:35:00,5.57997,5.58032,5.57923,5.57945,16000000.0
2007-03-16 13:36:00,5.57996,5.5807,5.57987,5.57992,8000000.0
2007-03-16 13:37:00,5.58072,5.58072,5.57938,5.58056,17000000.0
2007-03-16 13:38:00,5.58027,5.58027,5.57903,5.57972,14000000.0
2007-03-16 13:39:00,5.57893,5.58,5.57893,5.57927,10000000.0
2007-03-16 13:40:00,5.57948,5.57978,5.57834,5.57971,8000000.0
2007-03-16 13:41:00,5.57983,5.58023,5.57909,5.57978,11000000.0
2007-03-16 13:42:00,5.58048,5.58103,5.57918,5.58076,14000000.0
2007-03-16 13:43:00,5.58063,5.58105,5.57967,5.58105,11000000.0
2007-03-16 13:44:00,5.58137,5.58137,5.57955,5.58034,11000000.0
2007-03-16 13:45:00,5.57984,5.58066,5.57918,5.58066,14000000.0
2007-03-16 13:46:00,5.58085,5.5813,5.58017,5.5813,11000000.0
2007-03-16 13:47:00,5.58195,5.58246,5.58071,5.58133,13000000.0
2007-03-16 13:48:00,5.58139,5.5824,5.58074,5.58074,14000000.0
2007-03-16 13:49:00,5.58161,5.58237,5.58084,5.58096,12000000.0
2007-03-16 13:50:00,5.58114,5.58191,5.58024,5.58142,16000000.0
2007-03-16 13:51:00,5.58208,5.58208,5.58045,5.58045,14000000.0
2007-03-16 13:52:00,5.582,5.58205,5.58076,5.58109,10000000.0
2007-03-16 13:53:00,5.58105,5.58177,5.58077,5.58104,10000000.0
2007-03-16 13:54:00,5.58112,5.58227,5.58083,5.58227,8000000.0
2007-03-16 13:55:00,5.58253,5.58312,5.5814,5.58312,13000000.0
2007-03-16 13:56:00,5.58188,5.58305,5.58091,5.58197,17000000.0
2007-03-16 13:57:00,5.58191,5.58287,5.58121,5.58262,13000000.0
2007-03-16 13:58:00,5.58328,5.58328,5.58177,5.58289,7000000.0
2007-03-16 13:59:00,5.58363,5.58368,5.58211,5.58324,9000000.0
2007-03-16 14:00:00,5.58429,5.58471,5.58316,5.58389,7000000.0
2007-03-16 14:01:00,5.58498,5.58498,5.58324,5.58433,11000000.0
2007-03-16 14:02:00,5.58372,5.58404,5.58249,5.58319,19000000.0
2007-03-16 14:03:00,5.58286,5.58405,5.58231,5.58283,13000000.0
2007-03-16 14:04:00,5.58337,5.58337,5.58157,5.58171,22000000.0
2007-03-16 14:05:00,5.5821,5.58341,5.58183,5.5831,17000000.0
2007-03-16 14:06:00,5.58384,5.58384,5.58248,5.58302,11000000.0
2007-03-16 14:07:00,5.58362,5.58362,5.58244,5.58279,9000000.0
2007-03-16 14:08:00,5.58347,5.58392,5.5825,5.58269,11000000.0
2007-03-16 14:09:00,5.58111,5.58252,5.58111,5.58231,12000000.0
2007-03-16 14:10:00,5.5819,5.58276,5.58115,5.582,13000000.0
2007-03-16 14:11:00,5.5823,5.58234,5.5814,5.58214,14000000.0
2007-03-16 14:12:00,5.58287,5.58287,5.58194,5.58259,11000000.0
2007-03-16 14:13:00,5.58265,5.58275,5.58151,5.58275,11000000.0
2007-03-16 14:14:00,5.58153,5.58206,5.58086,5.58117,7000000.0
2007-03-16 14:15:00,5.58222,5.58222,5.58054,5.58109,14000000.0
2007-03-16 14:16:00,5.57998,5.58121,5.57998,5.58025,13000000.0
2007-03-16 14:17:00,5.58039,5.58116,5.57955,5.57966,22000000.0
2007-03-16 14:18:00,5.58037,5.58037,5.5793,5.57949,15000000.0
2007-03-16 14:19:00,5.57984,5.58058,5.57908,5.57971,12000000.0
2007-03-16 14:20:00,5.58045,5.5805,5.5792,5.5797,7000000.0
2007-03-16 14:21:00,5.57919,5.58066,5.57899,5.58009,13000000.0
2007-03-16 14:22:00,5.58,5.58019,5.57903,5.58011,8000000.0
2007-03-16 14:23:00,5.57917,5.58095,5.57917,5.58009,11000000.0
2007-03-16 14:24:00,5.58108,5.58146,5.57977,5.57977,13000000.0
2007-03-16 14:25:00,5.58167,5.583,5.58084,5.5829,15000000.0
2007-03-16 14:26:00,5.58335,5.58335,5.58106,5.5817,8000000.0
2007-03-16 14:27:00,5.58245,5.58293,5.58133,5.58249,10000000.0
2007-03-16 14:28:00,5.58192,5.58256,5.581,5.58198,11000000.0
2007-03-16 14:29:00,5.58162,5.58265,5.58,5.58144,21000000.0
2007-03-16 14:30:00,5.58155,5.58273,5.58042,5.58156,11000000.0
2007-03-16 14:31:00,5.5825,5.58367,5.58136,5.58136,17000000.0
2007-03-16 14:32:00,5.58147,5.58347,5.58081,5.5816,15000000.0
2007-03-16 14:33:00,5.58178,5.58285,5.58116,5.58285,8000000.0
2007-03-16 14:34:00,5.58243,5.58326,5.58152,5.58152,9000000.0
2007-03-16 14:35:00,5.58365,5.58517,5.58308,5.58308,11000000.0
2007-03-16 14:36:00,5.58407,5.58412,5.58186,5.58259,15000000.0
2007-03-16 14:37:00,5.58251,5.58286,5.58164,5.58192,8000000.0
2007-03-16 14:38:00,5.58117,5.58295,5.58117,5.58251,10000000.0
2007-03-16 14:39:00,5.58259,5.58469,5.5824,5.58265,19000000.0
2007-03-16 14:40:00,5.58335,5.58407,5.58232,5.58278,15000000.0
2007-03-16 14:41:00,5.58319,5.58452,5.5821,5.58443,15000000.0
2007-03-16 14:42:00,5.58235,5.5833,5.58123,5.58273,17000000.0
2007-03-16 14:43:00,5.583,5.58387,5.58194,5.5829,15000000.0
2007-03-16 14:44:00,5.582,5.58329,5.58003,5.58022,15000000.0
2007-03-16 14:45:00,5.58239,5.58325,5.58117,5.58325,9000000.0
2007-03-16 14:46:00,5.58433,5.58433,5.58167,5.58223,11000000.0
2007-03-16 14:47:00,5.58345,5.58394,5.58159,5.58316,12000000.0
2007-03-16 14:48:00,5.58284,5.58348,5.58156,5.58229,12000000.0
2007-03-16 14:49:00,5.58199,5.58326,5.58132,5.58193,12000000.0
2007-03-16 14:50:00,5.58137,5.58244,5.5811,5.58133,15000000.0
2007-03-16 14:51:00,5.58236,5.58339,5.58168,5.58336,10000000.0
2007-03-16 14:52:00,5.58254,5.58366,5.58155,5.58155,13000000.0
2007-03-16 14:53:00,5.58227,5.58344,5.58152,5.5819,13000000.0
2007-03-16 14:54:00,5.58252,5.58304,5.58213,5.58301,9000000.0
2007-03-16 14:55:00,5.58161,5.58303,5.58161,5.58253,16000000.0
2007-03-16 14:56:00,5.58272,5.58342,5.58195,5.58233,15000000.0
2007-03-16 14:57:00,5.58277,5.58338,5.58167,5.58331,15000000.0
2007-03-16 14:58:00,5.58301,5.58381,5.58261,5.58366,11000000.0
2007-03-16 14:59:00,5.58363,5.58363,5.58179,5.58321,14000000.0
2007-03-16 15:00:00,5.58335,5.5835,5.58195,5.58332,18000000.0
2007-03-16 15:01:00,5.58296,5.58429,5.58296,5.58347,12000000.0
2007-03-16 15:02:00,5.5824,5.58387,5.5821,5.58335,7000000.0
2007-03-16 15:03:00,5.58307,5.58365,5.58174,5.58247,18000000.0
2007-03-16 15:04:00,5.5832,5.58434,5.58283,5.58434,21000000.0
2007-03-16 15:05:00,5.5828,5.58424,5.5828,5.58416,13000000.0
2007-03-16 15:06:00,5.58511,5.58511,5.58333,5.58352,14000000.0
2007-03-16 15:07:00,5.5838,5.58484,5.583,5.58371,22000000.0
2007-03-16 15:08:00,5.58386,5.58386,5.58296,5.58317,10000000.0
2007-03-16 15:09:00,5.58408,5.58408,5.58256,5.58282,9000000.0
2007-03-16 15:10:00,5.58334,5.5844,5.58325,5.5841,14000000.0
2007-03-16 15:11:00,5.58384,5.58421,5.58226,5.5831,12000000.0
2007-03-16 15:12:00,5.58378,5.5839,5.5815,5.58153,13000000.0
2007-03-16 15:13:00,5.58252,5.58286,5.58133,5.5826,12000000.0
2007-03-16 15:14:00,5.58276,5.58358,5.58195,5.58322,10000000.0
2007-03-16 15:15:00,5.5841,5.58586,5.5831,5.58453,16000000.0
2007-03-16 15:16:00,5.58344,5.58875,5.58344,5.58875,15000000.0
2007-03-16 15:17:00,5.5888,5.5888,5.58465,5.58637,14000000.0
2007-03-16 15:18:00,5.58675,5.58867,5.58535,5.58636,12000000.0
2007-03-16 15:19:00,5.58646,5.58777,5.58574,5.58663,11000000.0
2007-03-16 15:20:00,5.58822,5.58915,5.58707,5.58816,14000000.0
2007-03-16 15:21:00,5.58706,5.58848,5.58575,5.58659,14000000.0
2007-03-16 15:22:00,5.5868,5.58799,5.58625,5.58727,10000000.0
2007-03-16 15:23:00,5.58893,5.58932,5.58759,5.58875,11000000.0
2007-03-16 15:24:00,5.58806,5.58932,5.58791,5.58886,10000000.0
2007-03-16 15:25:00,5.58861,5.58861,5.58573,5.58804,16000000.0
2007-03-16 15:26:00,5.58749,5.58848,5.58612,5.58848,15000000.0
2007-03-16 15:27:00,5.5884,5.5884,5.58657,5.58786,10000000.0
2007-03-16 15:28:00,5.58693,5.58858,5.58693,5.58734,11000000.0
2007-03-16 15:29:00,5.58791,5.58796,5.58497,5.58651,19000000.0
2007-03-16 15:30:00,5.58719,5.58792,5.58627,5.58792,10000000.0
2007-03-16 15:31:00,5.58688,5.58757,5.58584,5.58672,14000000.0
2007-03-16 15:32:00,5.58768,5.58778,5.58554,5.58643,12000000.0
2007-03-16 15:33:00,5.58471,5.58564,5.58382,5.58505,20000000.0
2007-03-16 15:34:00,5.58488,5.58488,5.58303,5.58417,12000000.0
2007-03-16 15:35:00,5.58324,5.58437,5.583,5.58319,12000000.0
2007-03-16 15:36:00,5.58424,5.58431,5.58265,5.58431,10000000.0
2007-03-16 15:37:00,5.58365,5.58398,5.58261,5.58263,10000000.0
2007-03-16 15:38:00,5.58407,5.58536,5.58296,5.58536,13000000.0
2007-03-16 15:39:00,5.58552,5.58592,5.58446,5.58446,7000000.0
2007-03-16 15:40:00,5.5844,5.58555,5.58352,5.5841,10000000.0
2007-03-16 15:41:00,5.58238,5.58462,5.58165,5.58257,9000000.0
2007-03-16 15:42:00,5.58053,5.58336,5.57978,5.58156,13000000.0
2007-03-16 15:43:00,5.58168,5.58168,5.5796,5.58149,16000000.0
2007-03-16 15:44:00,5.58086,5.58234,5.58065,5.58146,14000000.0
2007-03-16 15:45:00,5.58274,5.58274,5.58127,5.5813,15000000.0
2007-03-16 15:46:00,5.58203,5.58344,5.58198,5.5825,13000000.0
2007-03-16 15:47:00,5.5835,5.58371,5.58198,5.58233,9000000.0
2007-03-16 15:48:00,5.58333,5.58376,5.58178,5.58376,21000000.0
2007-03-16 15:49:00,5.58304,5.58354,5.58238,5.58321,23000000.0
2007-03-16 15:50:00,5.58421,5.58421,5.58291,5.58339,12000000.0
2007-03-16 15:51:00,5.58322,5.58498,5.58322,5.58468,19000000.0
2007-03-16 15:52:00,5.58418,5.5846,5.5818,5.5818,15000000.0
2007-03-16 15:53:00,5.58187,5.58295,5.581,5.58276,14000000.0
2007-03-16 15:54:00,5.58339,5.58426,5.58188,5.58276,15000000.0
2007-03-16 15:55:00,5.58418,5.58439,5.58288,5.58288,12000000.0
2007-03-16 15:56:00,5.58343,5.58389,5.58159,5.58159,18000000.0
2007-03-16 15:57:00,5.58342,5.58381,5.58184,5.58241,10000000.0
2007-03-16 15:58:00,5.58341,5.58341,5.58229,5.58288,22000000.0
2007-03-16 15:59:00,5.58416,5.58499,5.58196,5.58499,12000000.0
2007-03-16 16:00:00,5.58375,5.58477,5.58263,5.58398,12000000.0
2007-03-16 16:01:00,5.58373,5.58562,5.58295,5.58529,12000000.0
2007-03-16 16:02:00,5.58593,5.58642,5.5843,5.58517,13000000.0
2007-03-16 16:03:00,5.58414,5.58599,5.58358,5.58526,13000000.0
2007-03-16 16:04:00,5.58539,5.58611,5.58438,5.58526,11000000.0
2007-03-16 16:05:00,5.58495,5.58616,5.58427,5.58427,9000000.0
2007-03-16 16:06:00,5.58491,5.5862,5.5836,5.5836,14000000.0
2007-03-16 16:07:00,5.58516,5.58677,5.5846,5.5846,15000000.0
2007-03-16 16:08:00,5.58581,5.58611,5.58489,5.58577,15000000.0
2007-03-16 16:09:00,5.58494,5.58555,5.58427,5.58427,17000000.0
2007-03-16 16:10:00,5.58507,5.58558,5.58384,5.58427,14000000.0
2007-03-16 16:11:00,5.58412,5.58545,5.58397,5.58418,9000000.0
2007-03-16 16:12:00,5.58518,5.58539,5.58409,5.58492,15000000.0
2007-03-16 16:13:00,5.585,5.58546,5.58359,5.58546,14000000.0
2007-03-16 16:14:00,5.58422,5.58547,5.58388,5.58547,12000000.0
2007-03-16 16:15:00,5.58587,5.58608,5.58476,5.58608,14000000.0
2007-03-16 16:16:00,5.58736,5.58783,5.58528,5.58783,13000000.0
2007-03-16 16:17:00,5.58725,5.58811,5.58653,5.58795,18000000.0
2007-03-16 16:18:00,5.58841,5.58852,5.58616,5.5865,13000000.0
2007-03-16 16:19:00,5.58563,5.58685,5.58546,5.58681,8000000.0
2007-03-16 16:20:00,5.58617,5.58637,5.58466,5.5851,13000000.0
2007-03-16 16:21:00,5.58466,5.58609,5.58424,5.58582,12000000.0
2007-03-16 16:22:00,5.58591,5.58591,5.58363,5.58442,11000000.0
2007-03-16 16:23:00,5.58466,5.58566,5.58424,5.58538,14000000.0
2007-03-16 16:24:00,5.58523,5.58538,5.58361,5.58497,15000000.0
2007-03-16 16:25:00,5.58489,5.58579,5.58475,5.58568,11000000.0
2007-03-16 16:26:00,5.58507,5.58571,5.58443,5.58482,8000000.0
2007-03-16 16:27:00,5.58473,5.58577,5.58456,5.58537,10000000.0
2007-03-16 16:28:00,5.58547,5.5858,5.58438,5.58506,15000000.0
2007-03-16 16:29:00,5.58561,5.58606,5.58526,5.58581,7000000.0
2007-03-16 16:30:00,5.58599,5.58648,5.58467,5.58569,16000000.0
2007-03-16 16:31:00,5.58664,5.58733,5.58605,5.5867,14000000.0
2007-03-16 16:32:00,5.58628,5.58754,5.58601,5.58754,7000000.0
2007-03-16 16:33:00,5.58615,5.58796,5.58615,5.58796,8000000.0
2007-03-16 16:34:00,5.58808,5.58808,5.58679,5.588,8000000.0
2007-03-16 16:35:00,5.58751,5.58789,5.58669,5.58706,9000000.0
2007-03-16 16:36:00,5.58801,5.58801,5.58628,5.58703,13000000.0
2007-03-16 16:37:00,5.58651,5.58762,5.58564,5.58688,18000000.0
2007-03-16 16:38:00,5.58629,5.5877,5.58585,5.58677,18000000.0
2007-03-16 16:39:00,5.58649,5.58721,5.586,5.58664,20000000.0
2007-03-16 16:40:00,5.58595,5.58712,5.58595,5.58615,13000000.0
2007-03-16 16:41:00,5.5867,5.58751,5.58606,5.58751,20000000.0
2007-03-16 16:42:00,5.58677,5.58718,5.58576,5.58718,18000000.0
2007-03-16 16:43:00,5.58637,5.5867,5.58562,5.58666,15000000.0
2007-03-16 16:44:00,5.58687,5.58687,5.58497,5.58568,20000000.0
2007-03-16 16:45:00,5.58562,5.58646,5.58557,5.58639,13000000.0
2007-03-16 16:46:00,5.58583,5.5865,5.58501,5.58553,15000000.0
2007-03-16 16:47:00,5.58674,5.58697,5.58481,5.58544,8000000.0
2007-03-16 16:48:00,5.58425,5.58552,5.58378,5.58526,11000000.0
2007-03-16 16:49:00,5.58605,5.58638,5.58454,5.58611,12000000.0
2007-03-16 16:50:00,5.58574,5.58615,5.58483,5.58569,15000000.0
2007-03-16 16:51:00,5.58662,5.58662,5.58435,5.58624,18000000.0
2007-03-16 16:52:00,5.58613,5.58614,5.58405,5.58523,14000000.0
2007-03-16 16:53:00,5.58548,5.58578,5.58382,5.58414,8000000.0
2007-03-16 16:54:00,5.58563,5.58592,5.58452,5.58526,11000000.0
2007-03-16 16:55:00,5.58596,5.58669,5.58524,5.58669,12000000.0
2007-03-16 16:56:00,5.58705,5.58705,5.5853,5.58616,10000000.0
2007-03-16 16:57:00,5.58609,5.58638,5.58507,5.58587,8000000.0
2007-03-16 16:58:00,5.58642,5.58704,5.58558,5.58663,9000000.0
2007-03-16 16:59:00,5.58741,5.58823,5.58654,5.58657,13000000.0
2007-03-16 17:00:00,5.58715,5.58778,5.58644,5.58675,11000000.0
2007-03-16 17:01:00,5.5881,5.58825,5.58632,5.58632,12000000.0
2007-03-16 17:02:00,5.58808,5.58824,5.58654,5.58742,10000000.0
2007-03-16 17:03:00,5.58577,5.58728,5.58577,5.58728,16000000.0
2007-03-16 17:04:00,5.58584,5.58814,5.58584,5.58759,13000000.0
2007-03-16 17:05:00,5.58697,5.58763,5.58632,5.58703,16000000.0
2007-03-16 17:06:00,5.5884,5.58863,5.58564,5.58578,12000000.0
2007-03-16 17:07:00,5.58632,5.58666,5.58466,5.58651,8000000.0
2007-03-16 17:08:00,5.58634,5.58797,5.58634,5.58797,21000000.0
2007-03-16 17:09:00,5.58786,5.58786,5.58578,5.58712,16000000.0
2007-03-16 17:10:00,5.5876,5.58772,5.5861,5.58701,11000000.0
2007-03-16 17:11:00,5.58767,5.58767,5.58528,5.58594,11000000.0
2007-03-16 17:12:00,5.58583,5.58651,5.5849,5.58548,9000000.0
2007-03-16 17:13:00,5.5858,5.58606,5.58476,5.58606,9000000.0
2007-03-16 17:14:00,5.58567,5.58638,5.58523,5.58574,17000000.0
2007-03-16 17:15:00,5.58497,5.58712,5.58497,5.5857,11000000.0
2007-03-16 17:16:00,5.58751,5.58753,5.58603,5.58753,15000000.0
2007-03-16 17:17:00,5.58772,5.58772,5.58525,5.58658,13000000.0
2007-03-16 17:18:00,5.58766,5.58795,5.5861,5.58752,15000000.0
2007-03-16 17:19:00,5.58703,5.58752,5.58653,5.58656,17000000.0
2007-03-16 17:20:00,5.58666,5.58727,5.58571,5.58657,12000000.0
2007-03-16 17:21:00,5.58654,5.58744,5.5864,5.58714,7000000.0
2007-03-16 17:22:00,5.58743,5.58989,5.5873,5.58911,14000000.0
2007-03-16 17:23:00,5.58928,5.58974,5.58824,5.58974,13000000.0
2007-03-16 17:24:00,5.58867,5.58981,5.58838,5.58941,9000000.0
2007-03-16 17:25:00,5.58944,5.59005,5.58879,5.59005,11000000.0
2007-03-16 17:26:00,5.58873,5.59,5.58834,5.58961,16000000.0
2007-03-16 17:27:00,5.58801,5.58883,5.58766,5.5881,9000000.0
2007-03-16 17:28:00,5.58893,5.58923,5.58748,5.58826,15000000.0
2007-03-16 17:29:00,5.58813,5.58883,5.58786,5.58875,11000000.0
2007-03-16 17:30:00,5.58844,5.58864,5.58741,5.58744,19000000.0
2007-03-16 17:31:00,5.58755,5.58793,5.5868,5.58737,11000000.0
2007-03-16 17:32:00,5.58635,5.58833,5.58635,5.58833,9000000.0
2007-03-16 17:33:00,5.58859,5.58859,5.58723,5.58729,10000000.0
2007-03-16 17:34:00,5.58903,5.58924,5.5872,5.58894,14000000.0
2007-03-16 17:35:00,5.58875,5.58929,5.58759,5.58889,13000000.0
2007-03-16 17:36:00,5.58739,5.58911,5.58739,5.589,11000000.0
2007-03-16 17:37:00,5.58838,5.58998,5.58805,5.5899,15000000.0
2007-03-16 17:38:00,5.58807,5.58941,5.58741,5.58829,17000000.0
2007-03-16 17:39:00,5.58824,5.58897,5.58795,5.58897,8000000.0
2007-03-16 17:40:00,5.58832,5.58981,5.58832,5.58981,12000000.0
2007-03-16 17:41:00,5.58874,5.58964,5.58799,5.58891,21000000.0
2007-03-16 17:42:00,5.58866,5.58931,5.58797,5.58814,13000000.0
2007-03-16 17:43:00,5.5889,5.58936,5.58733,5.58936,11000000.0
2007-03-16 17:44:00,5.5899,5.5899,5.58796,5.58869,19000000.0
2007-03-16 17:45:00,5.58826,5.59136,5.58825,5.59093,10000000.0
2007-03-16 17:46:00,5.59219,5.59278,5.59085,5.59193,13000000.0
2007-03-16 17:47:00,5.59206,5.59231,5.59092,5.5915,9000000.0
2007-03-16 17:48:00,5.59267,5.59267,5.59111,5.59168,14000000.0
2007-03-16 17:49:00,5.59167,5.59308,5.59039,5.59186,14000000.0
2007-03-16 17:50:00,5.59273,5.5932,5.59078,5.59211,17000000.0
2007-03-16 17:51:00,5.59127,5.59237,5.59013,5.59182,13000000.0
2007-03-16 17:52:00,5.59065,5.59202,5.58945,5.59027,24000000.0
2007-03-16 17:53:00,5.59171,5.59172,5.5896,5.59003,16000000.0
2007-03-16 17:54:00,5.59186,5.59186,5.58966,5.59027,16000000.0
2007-03-16 17:55:00,5.59133,5.59249,5.59035,5.59195,13000000.0
2007-03-16 17:56:00,5.59099,5.5923,5.59099,5.59173,15000000.0
2007-03-16 17:57:00,5.5915,5.59235,5.59116,5.59235,10000000.0
2007-03-16 17:58:00,5.59244,5.59244,5.59061,5.59099,15000000.0
2007-03-16 17:59:00,5.59185,5.5919,5.59042,5.59042,13000000.0
2007-03-16 18:00:00,5.59084,5.59142,5.58926,5.59142,7000000.0
2007-03-16 18:01:00,5.59103,5.59103,5.58893,5.59039,18000000.0
2007-03-16 18:02:00,5.5904,5.5904,5.58849,5.59034,17000000.0
2007-03-16 18:03:00,5.58859,5.59064,5.58859,5.59064,16000000.0
2007-03-16 18:04:00,5.5893,5.59037,5.58898,5.59021,14000000.0
2007-03-16 18:05:00,5.59042,5.5906,5.58894,5.59,13000000.0
2007-03-16 18:06:00,5.58904,5.59071,5.58904,5.59008,18000000.0
2007-03-16 18:07:00,5.58981,5.59113,5.58975,5.59088,12000000.0
2007-03-16 18:08:00,5.5892,5.59089,5.5892,5.59032,18000000.0
2007-03-16 18:09:00,5.59169,5.59225,5.59033,5.59168,12000000.0
2007-03-16 18:10:00,5.59169,5.59253,5.59033,5.5922,13000000.0
2007-03-16 18:11:00,5.59298,5.593,5.59114,5.59114,10000000.0
2007-03-16 18:12:00,5.59173,5.59228,5.59071,5.59121,11000000.0
2007-03-16 18:13:00,5.59203,5.59203,5.59068,5.59191,14000000.0
2007-03-16 18:14:00,5.59166,5.59166,5.58968,5.59132,10000000.0
2007-03-16 18:15:00,5.58993,5.59033,5.58939,5.59006,10000000.0
2007-03-16 18:16:00,5.58887,5.59018,5.58884,5.58992,9000000.0
2007-03-16 18:17:00,5.58905,5.58952,5.58754,5.58851,18000000.0
2007-03-16 18:18:00,5.5888,5.58907,5.58737,5.58782,14000000.0
2007-03-16 18:19:00,5.58822,5.5887,5.58734,5.58734,10000000.0
2007-03-16 18:20:00,5.58887,5.58887,5.58721,5.58721,15000000.0
2007-03-16 18:21:00,5.58823,5.58938,5.58785,5.58892,18000000.0
2007-03-16 18:22:00,5.58847,5.58908,5.58749,5.58777,14000000.0
2007-03-16 18:23:00,5.58748,5.58876,5.58734,5.58835,7000000.0
2007-03-16 18:24:00,5.58812,5.58873,5.58747,5.58822,9000000.0
2007-03-16 18:25:00,5.58695,5.58847,5.58695,5.58802,13000000.0
2007-03-16 18:26:00,5.5873,5.58796,5.5867,5.58762,16000000.0
2007-03-16 18:27:00,5.58736,5.58826,5.58694,5.58761,14000000.0
2007-03-16 18:28:00,5.58862,5.5887,5.58741,5.58819,13000000.0
2007-03-16 18:29:00,5.58825,5.58846,5.58763,5.58805,11000000.0
2007-03-16 18:30:00,5.5885,5.58852,5.587,5.58779,16000000.0
2007-03-16 18:31:00,5.58747,5.58811,5.587,5.58811,12000000.0
2007-03-16 18:32:00,5.58764,5.5883,5.58686,5.58802,11000000.0
2007-03-16 18:33:00,5.58737,5.58839,5.5871,5.58752,13000000.0
2007-03-16 18:34:00,5.58725,5.58838,5.58672,5.58784,13000000.0
2007-03-16 18:35:00,5.58848,5.58853,5.58725,5.58756,18000000.0
2007-03-16 18:36:00,5.5874,5.58808,5.58646,5.58659,18000000.0
2007-03-16 18:37:00,5.5874,5.58805,5.58675,5.5875,18000000.0
2007-03-16 18:38:00,5.58765,5.58822,5.58695,5.58723,11000000.0
2007-03-16 18:39:00,5.58705,5.58816,5.58685,5.58815,11000000.0
2007-03-16 18:40:00,5.58669,5.58805,5.58669,5.5872,14000000.0
2007-03-16 18:41:00,5.58652,5.58754,5.58494,5.58494,16000000.0
2007-03-16 18:42:00,5.58581,5.58664,5.58498,5.58591,14000000.0
2007-03-16 18:43:00,5.58667,5.58718,5.58568,5.58699,10000000.0
2007-03-16 18:44:00,5.58728,5.58761,5.58639,5.5869,13000000.0
2007-03-16 18:45:00,5.58792,5.58813,5.58699,5.58721,13000000.0
2007-03-16 18:46:00,5.58637,5.58831,5.58617,5.58758,12000000.0
2007-03-16 18:47:00,5.58679,5.58874,5.58679,5.58771,14000000.0
2007-03-16 18:48:00,5.58908,5.58908,5.58724,5.58803,15000000.0
2007-03-16 18:49:00,5.58755,5.58853,5.58746,5.58853,12000000.0
2007-03-16 18:50:00,5.58708,5.58827,5.587,5.58759,9000000.0
2007-03-16 18:51:00,5.58868,5.58877,5.58706,5.58706,17000000.0
2007-03-16 18:52:00,5.58666,5.58888,5.58666,5.58888,9000000.0
2007-03-16 18:53:00,5.58872,5.58896,5.58751,5.58896,14000000.0
2007-03-16 18:54:00,5.58866,5.58946,5.58842,5.58842,14000000.0
2007-03-16 18:55:00,5.58941,5.59013,5.58861,5.58964,10000000.0
2007-03-16 18:56:00,5.59043,5.59079,5.58911,5.59017,16000000.0
2007-03-16 18:57:00,5.59034,5.59034,5.58843,5.58843,17000000.0
2007-03-16 18:58:00,5.58994,5.58994,5.58831,5.58903,14000000.0
2007-03-16 18:59:00,5.58922,5.58985,5.58858,5.58883,14000000.0
2007-03-16 19:00:00,5.59026,5.59033,5.59009,5.59019,15000000.0
2007-03-16 19:01:00,5.58973,5.58998,5.5886,5.58993,15000000.0
2007-03-16 19:02:00,5.58992,5.58992,5.5885,5.58866,14000000.0
2007-03-16 19:03:00,5.58955,5.58977,5.58872,5.58877,14000000.0
2007-03-16 19:04:00,5.59013,5.59023,5.58869,5.58869,12000000.0
2007-03-16 19:05:00,5.5898,5.5898,5.58873,5.58962,15000000.0
2007-03-16 19:06:00,5.58922,5.59,5.58891,5.58896,16000000.0
2007-03-16 19:07:00,5.5891,5.59001,5.58815,5.58923,20000000.0
2007-03-16 19:08:00,5.58897,5.58975,5.58861,5.58948,8000000.0
2007-03-16 19:09:00,5.58927,5.59022,5.58889,5.58889,17000000.0
2007-03-16 19:10:00,5.58955,5.59062,5.58906,5.59062,9000000.0
2007-03-16 19:11:00,5.5902,5.5902,5.58919,5.59005,16000000.0
2007-03-16 19:12:00,5.58992,5.58992,5.58737,5.58836,13000000.0
2007-03-16 19:13:00,5.58882,5.58937,5.58796,5.58898,10000000.0
2007-03-16 19:14:00,5.58961,5.58961,5.58857,5.58858,20000000.0
2007-03-16 19:15:00,5.5895,5.5895,5.58872,5.58878,12000000.0
2007-03-16 19:16:00,5.58982,5.58982,5.58877,5.58877,8000000.0
2007-03-16 19:17:00,5.58847,5.59001,5.58828,5.58828,18000000.0
2007-03-16 19:18:00,5.58849,5.58896,5.5884,5.58896,11000000.0
2007-03-16 19:19:00,5.58833,5.58984,5.58833,5.58907,12000000.0
2007-03-16 19:20:00,5.59016,5.59052,5.58853,5.59052,14000000.0
2007-03-16 19:21:00,5.59049,5.59049,5.5893,5.58996,13000000.0
2007-03-16 19:22:00,5.58972,5.59094,5.58959,5.58973,12000000.0
2007-03-16 19:23:00,5.59073,5.59114,5.58935,5.59114,14000000.0
2007-03-16 19:24:00,5.58999,5.59066,5.58882,5.58963,19000000.0
2007-03-16 19:25:00,5.58845,5.58996,5.58834,5.58996,8000000.0
2007-03-16 19:26:00,5.58855,5.58882,5.5882,5.5882,7000000.0
2007-03-16 19:27:00,5.58846,5.58944,5.58812,5.58873,20000000.0
2007-03-16 19:28:00,5.58995,5.59022,5.58847,5.5887,17000000.0
2007-03-16 19:29:00,5.5883,5.58965,5.5883,5.58963,10000000.0
2007-03-16 19:30:00,5.58978,5.59019,5.58835,5.59013,15000000.0
2007-03-16 19:31:00,5.59097,5.5913,5.58925,5.59069,11000000.0
2007-03-16 19:32:00,5.59054,5.59108,5.58942,5.58959,9000000.0
2007-03-16 19:33:00,5.58922,5.59079,5.58888,5.59004,14000000.0
2007-03-16 19:34:00,5.58954,5.59027,5.5891,5.59004,17000000.0
2007-03-16 19:35:00,5.59055,5.59075,5.58968,5.59075,8000000.0
2007-03-16 19:36:00,5.58976,5.59124,5.58976,5.5909,15000000.0
2007-03-16 19:37:00,5.59017,5.59043,5.58967,5.59001,8000000.0
2007-03-16 19:38:00,5.59115,5.59115,5.58969,5.59014,15000000.0
2007-03-16 19:39:00,5.59015,5.59102,5.58962,5.58962,17000000.0
2007-03-16 19:40:00,5.59034,5.59091,5.59005,5.59005,16000000.0
2007-03-16 19:41:00,5.5911,5.5911,5.58987,5.59043,11000000.0
2007-03-16 19:42:00,5.59046,5.59094,5.58996,5.5904,15000000.0
2007-03-16 19:43:00,5.59065,5.59155,5.59037,5.59059,14000000.0
2007-03-16 19:44:00,5.59119,5.59159,5.59025,5.59081,14000000.0
2007-03-16 19:45:00,5.59013,5.59128,5.59013,5.59096,15000000.0
2007-03-16 19:46:00,5.59018,5.59106,5.58978,5.59041,15000000.0
2007-03-16 19:47:00,5.59094,5.59156,5.58996,5.59048,16000000.0
2007-03-16 19:48:00,5.59144,5.59144,5.58989,5.59134,16000000.0
2007-03-16 19:49:00,5.59087,5.59087,5.58976,5.59075,8000000.0
2007-03-16 19:50:00,5.58963,5.59109,5.58963,5.59005,9000000.0
2007-03-16 19:51:00,5.58916,5.5907,5.58888,5.58888,19000000.0
2007-03-16 19:52:00,5.58979,5.59045,5.58933,5.59045,11000000.0
2007-03-16 19:53:00,5.58957,5.5911,5.58957,5.59007,14000000.0
2007-03-16 19:54:00,5.59094,5.59118,5.58976,5.59046,18000000.0
2007-03-16 19:55:00,5.59049,5.59128,5.58998,5.59128,13000000.0
2007-03-16 19:56:00,5.59011,5.59117,5.59,5.5907,10000000.0
2007-03-16 19:57:00,5.58944,5.59095,5.58935,5.58984,16000000.0
2007-03-16 19:58:00,5.59073,5.59073,5.58897,5.59052,15000000.0
2007-03-16 19:59:00,5.58892,5.59009,5.58892,5.58957,14000000.0
2007-03-16 20:00:00,5.58988,5.59109,5.58967,5.59109,11000000.0
2007-03-16 20:01:00,5.59006,5.59083,5.58897,5.58897,24000000.0
2007-03-16 20:02:00,5.58969,5.59021,5.58925,5.58925,11000000.0
2007-03-16 20:03:00,5.59011,5.59065,5.58955,5.59044,11000000.0
2007-03-16 20:04:00,5.59085,5.59085,5.58971,5.58971,10000000.0
2007-03-16 20:05:00,5.59045,5.59129,5.58946,5.59029,17000000.0
2007-03-16 20:06:00,5.58997,5.591,5.58953,5.591,10000000.0
2007-03-16 20:07:00,5.59061,5.59128,5.58994,5.59074,14000000.0
2007-03-16 20:08:00,5.59046,5.59133,5.58998,5.59032,13000000.0
2007-03-16 20:09:00,5.58996,5.59189,5.58996,5.59102,11000000.0
2007-03-16 20:10:00,5.59094,5.59228,5.59065,5.59122,11000000.0
2007-03-16 20:11:00,5.59018,5.59227,5.59018,5.59156,9000000.0
2007-03-16 20:12:00,5.59194,5.59216,5.59074,5.59187,16000000.0
2007-03-16 20:13:00,5.59141,5.59145,5.58994,5.59101,11000000.0
2007-03-16 20:14:00,5.59057,5.59162,5.5901,5.59024,19000000.0
2007-03-16 20:15:00,5.5912,5.59279,5.59107,5.59107,13000000.0
2007-03-16 20:16:00,5.59316,5.59316,5.591,5.59162,15000000.0
2007-03-16 20:17:00,5.59091,5.59222,5.59056,5.59182,8000000.0
2007-03-16 20:18:00,5.59132,5.59154,5.59005,5.59041,14000000.0
2007-03-16 20:19:00,5.58997,5.59095,5.58997,5.59008,14000000.0
2007-03-16 20:20:00,5.58964,5.58973,5.58952,5.58954,12000000.0
2007-03-16 20:21:00,5.59036,5.59093,5.58985,5.59029,9000000.0
2007-03-16 20:22:00,5.59003,5.59082,5.58929,5.59,17000000.0
2007-03-16 20:23:00,5.5901,5.5901,5.58894,5.59002,11000000.0
2007-03-16 20:24:00,5.58926,5.58991,5.5886,5.58905,16000000.0
2007-03-16 20:25:00,5.58933,5.58952,5.58847,5.58866,11000000.0
2007-03-16 20:26:00,5.58947,5.58947,5.58789,5.58789,8000000.0
2007-03-16 20:27:00,5.58843,5.58926,5.58797,5.58846,13000000.0
2007-03-16 20:28:00,5.58862,5.58937,5.58822,5.58872,15000000.0
2007-03-16 20:29:00,5.58895,5.5895,5.5883,5.5895,16000000.0
2007-03-16 20:30:00,5.58904,5.58972,5.58857,5.58857,8000000.0
2007-03-16 20:31:00,5.58945,5.58945,5.58844,5.58918,18000000.0
2007-03-16 20:32:00,5.58926,5.58961,5.5882,5.5882,7000000.0
2007-03-16 20:33:00,5.5889,5.59002,5.5889,5.58943,13000000.0
2007-03-16 20:34:00,5.5887,5.58976,5.58822,5.58976,13000000.0
2007-03-16 20:35:00,5.58938,5.58995,5.58862,5.58862,9000000.0
2007-03-16 20:36:00,5.59007,5.59026,5.589,5.58987,17000000.0
2007-03-16 20:37:00,5.58954,5.59038,5.58889,5.58889,14000000.0
2007-03-16 20:38:00,5.58944,5.5907,5.58888,5.59017,16000000.0
2007-03-16 20:39:00,5.58987,5.58988,5.58884,5.58943,14000000.0
2007-03-16 20:40:00,5.58942,5.59044,5.58916,5.58974,17000000.0
2007-03-16 20:41:00,5.58947,5.59037,5.58853,5.58853,16000000.0
2007-03-16 20:42:00,5.58925,5.5904,5.58885,5.58949,22000000.0
2007-03-16 20:43:00,5.58943,5.59047,5.58921,5.58958,18000000.0
2007-03-16 20:44:00,5.5903,5.59044,5.58919,5.58959,16000000.0
2007-03-16 20:45:00,5.58968,5.59058,5.58962,5.59033,8000000.0
2007-03-16 20:46:00,5.58921,5.59105,5.58914,5.58989,19000000.0
2007-03-16 20:47:00,5.59049,5.59131,5.58972,5.59028,12000000.0
2007-03-16 20:48:00,5.58962,5.59028,5.58938,5.58998,9000000.0
2007-03-16 20:49:00,5.58974,5.58974,5.58926,5.58933,19000000.0
2007-03-16 20:50:00,5.59066,5.59077,5.58933,5.59004,15000000.0
2007-03-16 20:51:00,5.58988,5.59116,5.58988,5.58998,9000000.0
2007-03-16 20:52:00,5.59141,5.59141,5.59011,5.59022,11000000.0
2007-03-16 20:53:00,5.58965,5.58984,5.58957,5.58964,15000000.0
2007-03-16 20:54:00,5.59129,5.59156,5.59121,5.59145,12000000.0
2007-03-16 20:55:00,5.59078,5.59108,5.5899,5.59049,18000000.0
2007-03-16 20:56:00,5.59066,5.59097,5.58991,5.59045,12000000.0
2007-03-16 20:57:00,5.59135,5.59135,5.5899,5.59099,13000000.0
2007-03-16 20:58:00,5.59148,5.59166,5.59041,5.59112,11000000.0
2007-03-16 20:59:00,5.59089,5.59093,5.58905,5.58905,11000000.0
2007-03-16 21:00:00,5.59033,5.59033,5.58916,5.58988,17000000.0
2007-03-16 21:01:00,5.58973,5.59036,5.58956,5.59018,10000000.0
2007-03-16 21:02:00,5.59095,5.59095,5.58958,5.58989,8000000.0
2007-03-16 21:03:00,5.59027,5.59059,5.58912,5.58912,19000000.0
2007-03-16 21:04:00,5.59006,5.59072,5.58916,5.58983,18000000.0
2007-03-16 21:05:00,5.58972,5.59085,5.58972,5.59085,14000000.0
2007-03-16 21:06:00,5.58984,5.59084,5.58978,5.59028,12000000.0
2007-03-16 21:07:00,5.58978,5.59113,5.58978,5.59066,10000000.0
2007-03-16 21:08:00,5.59038,5.59085,5.58932,5.59,14000000.0
2007-03-16 21:09:00,5.59028,5.59042,5.58948,5.58948,16000000.0
2007-03-16 21:10:00,5.58992,5.59149,5.58991,5.59066,15000000.0
2007-03-16 21:11:00,5.59113,5.59113,5.5897,5.58976,13000000.0
2007-03-16 21:12:00,5.5894,5.58982,5.58916,5.58967,10000000.0
2007-03-16 21:13:00,5.59007,5.59019,5.58907,5.58979,14000000.0
2007-03-16 21:14:00,5.59017,5.59074,5.58896,5.59074,10000000.0
2007-03-16 21:15:00,5.59022,5.59048,5.58952,5.59011,15000000.0
2007-03-16 21:16:00,5.59035,5.59058,5.58971,5.59014,11000000.0
2007-03-16 21:17:00,5.59009,5.59038,5.589,5.58944,13000000.0
2007-03-16 21:18:00,5.59013,5.59044,5.58865,5.58942,17000000.0
2007-03-16 21:19:00,5.58955,5.59044,5.58892,5.59044,12000000.0
2007-03-16 21:20:00,5.59013,5.59068,5.58922,5.58973,14000000.0
2007-03-16 21:21:00,5.58923,5.58928,5.58879,5.58879,11000000.0
2007-03-16 21:22:00,5.59008,5.59084,5.59008,5.59034,9000000.0
2007-03-16 21:23:00,5.58955,5.58975,5.58955,5.58967,7000000.0
2007-03-16 21:24:00,5.59007,5.59063,5.58904,5.58904,11000000.0
2007-03-16 21:25:00,5.5904,5.5904,5.58833,5.58833,7000000.0
2007-03-16 21:26:00,5.58909,5.58993,5.58817,5.58892,13000000.0
2007-03-16 21:27:00,5.58828,5.58985,5.58828,5.58944,11000000.0
2007-03-16 21:28:00,5.58884,5.58926,5.58795,5.58852,15000000.0
2007-03-16 21:29:00,5.58826,5.5895,5.58826,5.58891,12000000.0
2007-03-16 21:30:00,5.58878,5.5896,5.58833,5.58837,10000000.0
2007-03-16 21:31:00,5.58869,5.5896,5.58854,5.5887,10000000.0
2007-03-16 21:32:00,5.58893,5.58958,5.58818,5.58818,12000000.0
2007-03-16 21:33:00,5.58765,5.58785,5.58765,5.58778,19000000.0
2007-03-16 21:34:00,5.58855,5.58855,5.5874,5.5874,8000000.0
2007-03-16 21:35:00,5.58799,5.58937,5.58799,5.58937,20000000.0
2007-03-16 21:36:00,5.58895,5.58924,5.58757,5.58807,19000000.0
2007-03-16 21:37:00,5.58914,5.58964,5.58854,5.58918,19000000.0
2007-03-16 21:38:00,5.58973,5.58978,5.58859,5.58859,13000000.0
2007-03-16 21:39:00,5.58917,5.58917,5.58804,5.58891,17000000.0
2007-03-16 21:40:00,5.58982,5.58982,5.58847,5.58904,7000000.0
2007-03-16 21:41:00,5.58939,5.58983,5.58829,5.5894,11000000.0
2007-03-16 21:42:00,5.58818,5.5892,5.588,5.58842,18000000.0
2007-03-16 21:43:00,5.58846,5.58935,5.58802,5.58869,13000000.0
2007-03-16 21:44:00,5.58949,5.58997,5.58819,5.58997,16000000.0
2007-03-16 21:45:00,5.59006,5.59008,5.58896,5.58908,11000000.0
2007-03-16 21:46:00,5.58916,5.58916,5.58796,5.58796,13000000.0
2007-03-16 21:47:00,5.58877,5.58937,5.5883,5.58924,13000000.0
2007-03-16 21:48:00,5.58844,5.58967,5.58844,5.58851,17000000.0
2007-03-16 21:49:00,5.58833,5.58942,5.58833,5.58897,8000000.0
2007-03-16 21:50:00,5.58946,5.58956,5.58865,5.58865,11000000.0
2007-03-16 21:51:00,5.58963,5.58963,5.58851,5.58907,13000000.0
2007-03-16 21:52:00,5.58944,5.59009,5.58906,5.58959,13000000.0
2007-03-16 21:53:00,5.58935,5.59039,5.58874,5.58923,14000000.0
2007-03-16 21:54:00,5.59002,5.5901,5.58904,5.58904,11000000.0
2007-03-16 21:55:00,5.59049,5.59049,5.58857,5.58857,17000000.0
2007-03-16 21:56:00,5.58876,5.59042,5.58862,5.58926,12000000.0
2007-03-16 21:57:00,5.58922,5.58995,5.58838,5.58882,16000000.0
2007-03-16 21:58:00,5.58855,5.58947,5.58841,5.58908,9000000.0
2007-03-16 21:59:00,5.58978,5.58978,5.58853,5.58897,18000000.0
2007-03-16 22:00:00,5.58894,5.58976,5.58874,5.58891,13000000.0
2007-03-16 22:01:00,5.58904,5.5897,5.5885,5.5885,11000000.0
2007-03-16 22:02:00,5.58846,5.58963,5.58793,5.58793,17000000.0
2007-03-16 22:03:00,5.58896,5.58962,5.58808,5.58864,23000000.0
2007-03-16 22:04:00,5.58798,5.58805,5.58785,5.58798,15000000.0
2007-03-16 22:05:00,5.58729,5.58817,5.58729,5.58809,14000000.0
2007-03-16 22:06:00,5.58899,5.58997,5.58845,5.58917,15000000.0
2007-03-16 22:07:00,5.58879,5.58899,5.58739,5.58853,9000000.0
2007-03-16 22:08:00,5.58861,5.5899,5.58823,5.58905,18000000.0
2007-03-16 22:09:00,5.58922,5.58942,5.58828,5.58876,11000000.0
2007-03-16 22:10:00,5.58859,5.58958,5.58848,5.5887,7000000.0
2007-03-16 22:11:00,5.58844,5.58897,5.58844,5.58848,8000000.0
2007-03-16 22:12:00,5.58737,5.58737,5.58635,5.58635,16000000.0
2007-03-16 22:13:00,5.58635,5.5889,5.5859,5.58814,24000000.0
2007-03-16 22:14:00,5.58929,5.58952,5.58837,5.58861,9000000.0
2007-03-16 22:15:00,5.58915,5.58935,5.58837,5.58905,10000000.0
2007-03-16 22:16:00,5.58797,5.58859,5.5879,5.58859,13000000.0
2007-03-16 22:17:00,5.58908,5.58942,5.58783,5.58827,20000000.0
2007-03-16 22:18:00,5.58783,5.58892,5.58744,5.58782,11000000.0
2007-03-16 22:19:00,5.58535,5.58535,5.58515,5.58528,15000000.0
2007-03-16 22:20:00,5.58797,5.58855,5.58759,5.58806,16000000.0
2007-03-16 22:21:00,5.58849,5.58849,5.58732,5.58814,12000000.0
2007-03-16 22:22:00,5.58543,5.58718,5.58543,5.58718,14000000.0
2007-03-16 22:23:00,5.58778,5.58785,5.58765,5.58765,11000000.0
2007-03-16 22:24:00,5.58819,5.58819,5.58729,5.5874,16000000.0
2007-03-16 22:25:00,5.58616,5.5869,5.58616,5.5869,14000000.0
2007-03-16 22:26:00,5.58836,5.58836,5.58715,5.58757,10000000.0
2007-03-16 22:27:00,5.58768,5.58798,5.58674,5.58693,14000000.0
2007-03-16 22:28:00,5.58741,5.5883,5.58699,5.58727,12000000.0
2007-03-16 22:29:00,5.58823,5.5886,5.58731,5.58832,13000000.0
2007-03-16 22:30:00,5.58776,5.58817,5.58701,5.58806,8000000.0
2007-03-16 22:31:00,5.58782,5.58783,5.58679,5.58704,11000000.0
2007-03-16 22:32:00,5.58838,5.58907,5.58731,5.58836,20000000.0
2007-03-16 22:33:00,5.58786,5.58821,5.58746,5.58821,11000000.0
2007-03-16 22:34:00,5.58684,5.58777,5.58684,5.58775,10000000.0
2007-03-16 22:35:00,5.58715,5.58819,5.58666,5.58783,13000000.0
2007-03-16 22:36:00,5.5885,5.5885,5.58734,5.58734,9000000.0
2007-03-16 22:37:00,5.58731,5.58866,5.58729,5.58804,13000000.0
2007-03-16 22:38:00,5.58786,5.58806,5.58695,5.58736,9000000.0
2007-03-16 22:39:00,5.58715,5.58849,5.58715,5.58743,12000000.0
2007-03-16 22:40:00,5.58805,5.58828,5.58676,5.58676,9000000.0
2007-03-16 22:41:00,5.58719,5.58776,5.58652,5.58658,14000000.0
2007-03-16 22:42:00,5.58747,5.58797,5.58661,5.58701,13000000.0
2007-03-16 22:43:00,5.58721,5.58768,5.58659,5.58684,12000000.0
2007-03-16 22:44:00,5.58796,5.58796,5.58677,5.5879,15000000.0
2007-03-16 22:45:00,5.58691,5.58793,5.58681,5.58743,13000000.0
2007-03-16 22:46:00,5.58708,5.58874,5.58696,5.58735,14000000.0
2007-03-16 22:47:00,5.58753,5.58766,5.58648,5.58704,15000000.0
2007-03-16 22:48:00,5.58726,5.58795,5.58672,5.58795,13000000.0
2007-03-16 22:49:00,5.58799,5.5881,5.58638,5.58704,13000000.0
2007-03-16 22:50:00,5.58702,5.58789,5.58686,5.58731,15000000.0
2007-03-16 22:51:00,5.58809,5.58829,5.5872,5.58777,14000000.0
2007-03-16 22:52:00,5.58812,5.58812,5.58722,5.58727,9000000.0
2007-03-16 22:53:00,5.58793,5.58817,5.58702,5.58817,15000000.0
2007-03-16 22:54:00,5.58703,5.5885,5.58686,5.5873,17000000.0
2007-03-16 22:55:00,5.58665,5.58778,5.58652,5.58749,16000000.0
2007-03-16 22:56:00,5.58688,5.58697,5.58574,5.58574,13000000.0
2007-03-16 22:57:00,5.58615,5.5871,5.58586,5.58671,8000000.0
2007-03-16 22:58:00,5.58732,5.58732,5.58621,5.58659,8000000.0
2007-03-16 22:59:00,5.58698,5.58698,5.58581,5.58596,19000000.0
2007-03-19 02:00:00,5.58711,5.58712,5.58609,5.58712,11000000.0
2007-03-19 02:01:00,5.58745,5.58789,5.58644,5.58651,11000000.0
2007-03-19 02:02:00,5.58685,5.58797,5.58651,5.58797,13000000.0
2007-03-19 02:03:00,5.58673,5.58805,5.58647,5.58684,8000000.0
2007-03-19 02:04:00,5.58675,5.58751,5.58627,5.58627,18000000.0
2007-03-19 02:05:00,5.58696,5.58799,5.58627,5.58675,14000000.0
2007-03-19 02:06:00,5.58878,5.58878,5.58703,5.58715,18000000.0
2007-03-19 02:07:00,5.58649,5.58662,5.58637,5.58662,12000000.0
2007-03-19 02:08:00,5.58826,5.58856,5.58734,5.58757,12000000.0
2007-03-19 02:09:00,5.5881,5.58828,5.58747,5.58795,11000000.0
2007-03-19 02:10:00,5.58867,5.58867,5.58789,5.58839,10000000.0
2007-03-19 02:11:00,5.58773,5.589,5.58773,5.589,16000000.0
2007-03-19 02:12:00,5.58824,5.58884,5.58714,5.58863,17000000.0
2007-03-19 02:13:00,5.58744,5.58936,5.58744,5.58925,9000000.0
2007-03-19 02:14:00,5.58831,5.58931,5.58791,5.58818,16000000.0
2007-03-19 02:15:00,5.58806,5.58834,5.58806,5.5882,15000000.0
2007-03-19 02:16:00,5.58861,5.58903,5.5875,5.58863,16000000.0
2007-03-19 02:17:00,5.5889,5.5889,5.58702,5.58702,14000000.0
2007-03-19 02:18:00,5.58829,5.58889,5.58716,5.58752,16000000.0
2007-03-19 02:19:00,5.5873,5.58827,5.58681,5.58766,11000000.0
2007-03-19 02:20:00,5.58745,5.58886,5.58745,5.58886,10000000.0
2007-03-19 02:21:00,5.58839,5.58864,5.58711,5.58824,18000000.0
2007-03-19 02:22:00,5.58762,5.58844,5.58704,5.58833,15000000.0
2007-03-19 02:23:00,5.58652,5.58785,5.58649,5.58731,16000000.0
2007-03-19 02:24:00,5.58657,5.58741,5.5861,5.58665,12000000.0
2007-03-19 02:25:00,5.58694,5.58764,5.58605,5.58646,18000000.0
2007-03-19 02:26:00,5.5879,5.58839,5.58733,5.58774,8000000.0
2007-03-19 02:27:00,5.58812,5.58864,5.58728,5.58799,12000000.0
2007-03-19 02:28:00,5.58744,5.58884,5.58728,5.5874,15000000.0
2007-03-19 02:29:00,5.58836,5.58869,5.58727,5.58854,15000000.0
2007-03-19 02:30:00,5.58848,5.58848,5.58708,5.58836,19000000.0
2007-03-19 02:31:00,5.58703,5.5885,5.58669,5.58669,13000000.0
2007-03-19 02:32:00,5.58683,5.58771,5.58677,5.58727,17000000.0
2007-03-19 02:33:00,5.58669,5.58798,5.58669,5.58759,10000000.0
2007-03-19 02:34:00,5.58759,5.58767,5.58741,5.58752,11000000.0
2007-03-19 02:35:00,5.58757,5.58773,5.58746,5.58768,14000000.0
2007-03-19 02:36:00,5.58759,5.58776,5.58752,5.58768,13000000.0
2007-03-19 02:37:00,5.587,5.58752,5.58622,5.58725,9000000.0
2007-03-19 02:38:00,5.58697,5.58717,5.58593,5.58611,12000000.0
2007-03-19 02:39:00,5.58563,5.58722,5.58562,5.586,11000000.0
2007-03-19 02:40:00,5.58714,5.58778,5.58625,5.58653,19000000.0
2007-03-19 02:41:00,5.58685,5.58778,5.58603,5.58603,12000000.0
2007-03-19 02:42:00,5.5874,5.5874,5.58601,5.58694,11000000.0
2007-03-19 02:43:00,5.5871,5.58762,5.58622,5.58622,12000000.0
2007-03-19 02:44:00,5.58606,5.58745,5.58606,5.58745,9000000.0
2007-03-19 02:45:00,5.58725,5.58725,5.58563,5.58676,13000000.0
2007-03-19 02:46:00,5.58664,5.58701,5.5857,5.58643,11000000.0
2007-03-19 02:47:00,5.58648,5.5871,5.5857,5.5857,10000000.0
2007-03-19 02:48:00,5.5863,5.5869,5.5852,5.58603,11000000.0
2007-03-19 02:49:00,5.58582,5.58582,5.58531,5.58567,10000000.0
2007-03-19 02:50:00,5.58479,5.58589,5.58479,5.58557,17000000.0
2007-03-19 02:51:00,5.5851,5.58661,5.5851,5.58637,15000000.0
2007-03-19 02:52:00,5.58683,5.58696,5.58569,5.58569,13000000.0
2007-03-19 02:53:00,5.58565,5.58679,5.58508,5.58599,12000000.0
2007-03-19 02:54:00,5.58461,5.58608,5.58444,5.58523,13000000.0
2007-03-19 02:55:00,5.58408,5.58493,5.58339,5.58489,13000000.0
2007-03-19 02:56:00,5.58444,5.58463,5.58317,5.58407,13000000.0
2007-03-19 02:57:00,5.58408,5.58471,5.58331,5.58336,10000000.0
2007-03-19 02:58:00,5.58458,5.58532,5.58418,5.58418,15000000.0
2007-03-19 02:59:00,5.58551,5.58551,5.58427,5.58448,12000000.0
2007-03-19 03:00:00,5.58525,5.58569,5.58428,5.58569,17000000.0
2007-03-19 03:01:00,5.584,5.58534,5.584,5.58529,9000000.0
2007-03-19 03:02:00,5.58544,5.58617,5.58463,5.585,15000000.0
2007-03-19 03:03:00,5.58557,5.58619,5.585,5.58596,14000000.0
2007-03-19 03:04:00,5.58521,5.58722,5.58521,5.58696,11000000.0
2007-03-19 03:05:00,5.58602,5.58742,5.58599,5.58634,12000000.0
2007-03-19 03:06:00,5.58666,5.58734,5.58563,5.58563,12000000.0
2007-03-19 03:07:00,5.58649,5.58731,5.58603,5.58625,18000000.0
2007-03-19 03:08:00,5.58612,5.58658,5.58516,5.58516,9000000.0
2007-03-19 03:09:00,5.58611,5.58751,5.58578,5.58696,9000000.0
2007-03-19 03:10:00,5.5871,5.5871,5.58631,5.58685,11000000.0
2007-03-19 03:11:00,5.58679,5.58813,5.58633,5.58781,16000000.0
2007-03-19 03:12:00,5.58701,5.58776,5.58664,5.58664,8000000.0
2007-03-19 03:13:00,5.5878,5.58877,5.58697,5.58744,12000000.0
2007-03-19 03:14:00,5.5888,5.5888,5.5873,5.58844,16000000.0
2007-03-19 03:15:00,5.58825,5.5894,5.58772,5.58896,10000000.0
2007-03-19 03:16:00,5.58859,5.58927,5.58801,5.5888,16000000.0
2007-03-19 03:17:00,5.58835,5.58911,5.58717,5.58843,16000000.0
2007-03-19 03:18:00,5.58869,5.58997,5.58808,5.58925,9000000.0
2007-03-19 03:19:00,5.59025,5.59034,5.58894,5.59003,10000000.0
2007-03-19 03:20:00,5.59014,5.59092,5.58814,5.58814,20000000.0
2007-03-19 03:21:00,5.58859,5.58904,5.58728,5.58799,18000000.0
2007-03-19 03:22:00,5.58976,5.58976,5.58776,5.58891,15000000.0
2007-03-19 03:23:00,5.58737,5.58792,5.58619,5.58792,15000000.0
2007-03-19 03:24:00,5.58806,5.58806,5.58601,5.5874,12000000.0
2007-03-19 03:25:00,5.58703,5.58737,5.58605,5.58737,15000000.0
2007-03-19 03:26:00,5.58742,5.58804,5.58646,5.58803,19000000.0
2007-03-19 03:27:00,5.58844,5.58844,5.58713,5.5882,8000000.0
2007-03-19 03:28:00,5.58821,5.58981,5.58742,5.58925,13000000.0
2007-03-19 03:29:00,5.58884,5.59063,5.58815,5.59063,9000000.0
2007-03-19 03:30:00,5.59006,5.592,5.58974,5.592,17000000.0
2007-03-19 03:31:00,5.59187,5.59221,5.59075,5.59096,7000000.0
2007-03-19 03:32:00,5.59185,5.59185,5.59049,5.59146,15000000.0
2007-03-19 03:33:00,5.59179,5.59219,5.59041,5.59192,14000000.0
2007-03-19 03:34:00,5.59218,5.59238,5.59087,5.59141,13000000.0
2007-03-19 03:35:00,5.59166,5.59235,5.59111,5.59216,9000000.0
2007-03-19 03:36:00,5.59172,5.59269,5.59115,5.59269,13000000.0
2007-03-19 03:37:00,5.59261,5.59295,5.59108,5.59233,13000000.0
2007-03-19 03:38:00,5.59168,5.59231,5.59061,5.59188,14000000.0
2007-03-19 03:39:00,5.59127,5.59155,5.59036,5.5907,11000000.0
2007-03-19 03:40:00,5.58986,5.59203,5.58986,5.592,12000000.0
2007-03-19 03:41:00,5.59043,5.59232,5.59043,5.5915,19000000.0
2007-03-19 03:42:00,5.5907,5.59175,5.59059,5.59114,10000000.0
2007-03-19 03:43:00,5.59017,5.59101,5.59,5.59101,12000000.0
2007-03-19 03:44:00,5.59061,5.59151,5.58956,5.59151,12000000.0
2007-03-19 03:45:00,5.59023,5.5921,5.58989,5.5911,14000000.0
2007-03-19 03:46:00,5.59078,5.59203,5.59055,5.59113,13000000.0
2007-03-19 03:47:00,5.59105,5.59258,5.59095,5.59211,9000000.0
2007-03-19 03:48:00,5.5916,5.5925,5.59148,5.59172,8000000.0
2007-03-19 03:49:00,5.59239,5.59239,5.59127,5.59191,19000000.0
2007-03-19 03:50:00,5.5903,5.59162,5.58982,5.59162,12000000.0
2007-03-19 03:51:00,5.59085,5.59154,5.58994,5.58999,15000000.0
2007-03-19 03:52:00,5.58964,5.59012,5.58885,5.58885,11000000.0
2007-03-19 03:53:00,5.58955,5.59044,5.58881,5.59,12000000.0
2007-03-19 03:54:00,5.59097,5.59097,5.58937,5.58985,12000000.0
2007-03-19 03:55:00,5.58905,5.59009,5.58852,5.59009,12000000.0
2007-03-19 03:56:00,5.58958,5.59044,5.58848,5.5893,14000000.0
2007-03-19 03:57:00,5.58877,5.58966,5.58771,5.58771,15000000.0
2007-03-19 03:58:00,5.58868,5.59019,5.58846,5.59019,12000000.0
2007-03-19 03:59:00,5.59007,5.59079,5.58865,5.59079,17000000.0
2007-03-19 04:00:00,5.59101,5.59101,5.58936,5.59021,14000000.0
2007-03-19 04:01:00,5.59037,5.59096,5.58939,5.58954,13000000.0
2007-03-19 04:02:00,5.59064,5.59127,5.58996,5.59068,16000000.0
2007-03-19 04:03:00,5.59072,5.59187,5.59004,5.59183,14000000.0
2007-03-19 04:04:00,5.59169,5.59197,5.59044,5.591,19000000.0
2007-03-19 04:05:00,5.59195,5.5923,5.59075,5.5923,12000000.0
2007-03-19 04:06:00,5.59098,5.59266,5.59092,5.59212,18000000.0
2007-03-19 04:07:00,5.5913,5.59346,5.5913,5.59335,16000000.0
2007-03-19 04:08:00,5.59315,5.5933,5.59205,5.59316,8000000.0
2007-03-19 04:09:00,5.5923,5.59462,5.5923,5.59371,13000000.0
2007-03-19 04:10:00,5.59365,5.59528,5.59365,5.59528,14000000.0
2007-03-19 04:11:00,5.59447,5.59556,5.59397,5.59489,18000000.0
2007-03-19 04:12:00,5.59447,5.59542,5.5941,5.59542,10000000.0
2007-03-19 04:13:00,5.5945,5.59554,5.5939,5.59458,14000000.0
2007-03-19 04:14:00,5.59526,5.59548,5.59408,5.59434,20000000.0
2007-03-19 04:15:00,5.59546,5.59549,5.59435,5.59505,14000000.0
2007-03-19 04:16:00,5.59478,5.59489,5.59295,5.5941,15000000.0
2007-03-19 04:17:00,5.59268,5.59327,5.59139,5.59206,22000000.0
2007-03-19 04:18:00,5.59325,5.59326,5.59124,5.59312,17000000.0
2007-03-19 04:19:00,5.59248,5.59338,5.5912,5.5922,12000000.0
2007-03-19 04:20:00,5.59338,5.59338,5.59129,5.59237,17000000.0
2007-03-19 04:21:00,5.5915,5.59248,5.59084,5.59084,13000000.0
2007-03-19 04:22:00,5.59122,5.59235,5.59098,5.59151,14000000.0
2007-03-19 04:23:00,5.59196,5.59236,5.59098,5.59236,9000000.0
2007-03-19 04:24:00,5.59091,5.59185,5.59091,5.59111,9000000.0
2007-03-19 04:25:00,5.59131,5.59218,5.59082,5.59218,13000000.0
2007-03-19 04:26:00,5.59188,5.59188,5.59029,5.59129,12000000.0
2007-03-19 04:27:00,5.59148,5.59213,5.59052,5.59213,16000000.0
2007-03-19 04:28:00,5.59147,5.59162,5.59061,5.59103,11000000.0
2007-03-19 04:29:00,5.5907,5.59234,5.5907,5.59126,20000000.0
2007-03-19 04:30:00,5.59077,5.59235,5.59069,5.59215,16000000.0
2007-03-19 04:31:00,5.59089,5.59169,5.59039,5.5906,12000000.0
2007-03-19 04:32:00,5.59096,5.59199,5.59049,5.59103,11000000.0
2007-03-19 04:33:00,5.59133,5.59255,5.59095,5.59161,14000000.0
2007-03-19 04:34:00,5.59116,5.59147,5.59116,5.59141,11000000.0
2007-03-19 04:35:00,5.59139,5.59154,5.59125,5.59125,14000000.0
2007-03-19 04:36:00,5.59238,5.59254,5.59107,5.59225,11000000.0
2007-03-19 04:37:00,5.59015,5.59179,5.59015,5.59179,15000000.0
2007-03-19 04:38:00,5.59084,5.59111,5.59016,5.59061,7000000.0
2007-03-19 04:39:00,5.5906,5.59102,5.58969,5.59102,19000000.0
2007-03-19 04:40:00,5.58999,5.59135,5.58966,5.59014,14000000.0
2007-03-19 04:41:00,5.58983,5.59118,5.58942,5.59066,12000000.0
2007-03-19 04:42:00,5.59111,5.59243,5.59066,5.59243,11000000.0
2007-03-19 04:43:00,5.59255,5.59255,5.59176,5.5924,15000000.0
2007-03-19 04:44:00,5.59228,5.59228,5.59027,5.59174,13000000.0
2007-03-19 04:45:00,5.59115,5.59208,5.59037,5.59037,19000000.0
2007-03-19 04:46:00,5.59112,5.5916,5.59041,5.5916,14000000.0
2007-03-19 04:47:00,5.59025,5.59114,5.5899,5.59009,7000000.0
2007-03-19 04:48:00,5.59078,5.5914,5.59031,5.59057,14000000.0
2007-03-19 04:49:00,5.58983,5.5913,5.58948,5.58948,12000000.0
2007-03-19 04:50:00,5.59146,5.59158,5.58999,5.59158,9000000.0
2007-03-19 04:51:00,5.58953,5.59088,5.58906,5.59028,16000000.0
2007-03-19 04:52:00,5.5898,5.59127,5.58923,5.59031,14000000.0
2007-03-19 04:53:00,5.59034,5.59153,5.58986,5.59153,12000000.0
2007-03-19 04:54:00,5.59117,5.5916,5.59015,5.5909,9000000.0
2007-03-19 04:55:00,5.58992,5.59064,5.58897,5.58955,19000000.0
2007-03-19 04:56:00,5.59007,5.59007,5.58868,5.58937,17000000.0
2007-03-19 04:57:00,5.58963,5.59028,5.58902,5.5902,15000000.0
2007-03-19 04:58:00,5.59024,5.59024,5.58898,5.58935,7000000.0
2007-03-19 04:59:00,5.58876,5.58943,5.58827,5.58943,10000000.0
2007-03-19 05:00:00,5.58798,5.58972,5.58725,5.58838,19000000.0
2007-03-19 05:01:00,5.58929,5.58948,5.58776,5.58827,8000000.0
2007-03-19 05:02:00,5.58881,5.58967,5.58826,5.58826,8000000.0
2007-03-19 05:03:00,5.58894,5.5892,5.58817,5.58848,13000000.0
2007-03-19 05:04:00,5.58986,5.5905,5.58903,5.58988,16000000.0
2007-03-19 05:05:00,5.58945,5.5904,5.58929,5.5904,17000000.0
2007-03-19 05:06:00,5.59091,5.59122,5.58913,5.58954,15000000.0
2007-03-19 05:07:00,5.58973,5.59046,5.5895,5.58971,9000000.0
2007-03-19 05:08:00,5.58988,5.59029,5.58918,5.58975,14000000.0
2007-03-19 05:09:00,5.58896,5.59,5.58874,5.58874,15000000.0
2007-03-19 05:10:00,5.58984,5.59056,5.58854,5.58935,13000000.0
2007-03-19 05:11:00,5.59044,5.59044,5.58847,5.58903,13000000.0
2007-03-19 05:12:00,5.59043,5.59043,5.58873,5.58948,15000000.0
2007-03-19 05:13:00,5.58871,5.59008,5.58847,5.58847,14000000.0
2007-03-19 05:14:00,5.58919,5.58997,5.58848,5.58978,13000000.0
2007-03-19 05:15:00,5.58895,5.58996,5.58859,5.58883,15000000.0
2007-03-19 05:16:00,5.589,5.58998,5.58886,5.58926,12000000.0
2007-03-19 05:17:00,5.58828,5.58835,5.58815,5.58815,13000000.0
2007-03-19 05:18:00,5.58942,5.59038,5.58893,5.59013,14000000.0
2007-03-19 05:19:00,5.59001,5.59068,5.58854,5.58854,9000000.0
2007-03-19 05:20:00,5.58949,5.5903,5.58894,5.58894,12000000.0
2007-03-19 05:21:00,5.58835,5.5899,5.58823,5.58909,9000000.0
2007-03-19 05:22:00,5.58939,5.58939,5.58809,5.58932,13000000.0
2007-03-19 05:23:00,5.5895,5.5895,5.58805,5.58849,9000000.0
2007-03-19 05:24:00,5.58988,5.58995,5.58972,5.58995,13000000.0
2007-03-19 05:25:00,5.58991,5.58995,5.58833,5.58878,10000000.0
2007-03-19 05:26:00,5.58948,5.5899,5.58795,5.5899,11000000.0
2007-03-19 05:27:00,5.58972,5.58972,5.58807,5.5893,20000000.0
2007-03-19 05:28:00,5.58848,5.59013,5.58848,5.58943,11000000.0
2007-03-19 05:29:00,5.5887,5.58936,5.58823,5.58931,8000000.0
2007-03-19 05:30:00,5.589,5.58934,5.58808,5.58864,13000000.0
2007-03-19 05:31:00,5.58731,5.58866,5.5871,5.58716,12000000.0
2007-03-19 05:32:00,5.58746,5.5883,5.58651,5.58702,14000000.0
2007-03-19 05:33:00,5.5884,5.58964,5.5884,5.5896,10000000.0
2007-03-19 05:34:00,5.58992,5.58992,5.58771,5.58871,14000000.0
2007-03-19 05:35:00,5.58847,5.59,5.58734,5.58856,16000000.0
2007-03-19 05:36:00,5.58823,5.58951,5.58823,5.58951,11000000.0
2007-03-19 05:37:00,5.58911,5.58999,5.58845,5.58902,14000000.0
2007-03-19 05:38:00,5.58945,5.58945,5.58925,5.58945,12000000.0
2007-03-19 05:39:00,5.58927,5.58986,5.58878,5.58879,16000000.0
2007-03-19 05:40:00,5.59038,5.59112,5.58975,5.59097,15000000.0
2007-03-19 05:41:00,5.58944,5.59088,5.58944,5.59042,11000000.0
2007-03-19 05:42:00,5.59001,5.59145,5.58963,5.59079,20000000.0
2007-03-19 05:43:00,5.59111,5.59111,5.58857,5.58975,13000000.0
2007-03-19 05:44:00,5.5912,5.5912,5.58985,5.58985,10000000.0
2007-03-19 05:45:00,5.59102,5.59167,5.59027,5.59027,9000000.0
2007-03-19 05:46:00,5.5919,5.5919,5.59015,5.5904,24000000.0
2007-03-19 05:47:00,5.59101,5.59217,5.59003,5.59099,16000000.0
2007-03-19 05:48:00,5.59144,5.59211,5.59111,5.59211,8000000.0
2007-03-19 05:49:00,5.59247,5.59247,5.59039,5.59085,7000000.0
2007-03-19 05:50:00,5.59269,5.59269,5.59169,5.59169,11000000.0
2007-03-19 05:51:00,5.59233,5.59311,5.5916,5.59311,18000000.0
2007-03-19 05:52:00,5.59202,5.593,5.59159,5.593,9000000.0
2007-03-19 05:53:00,5.59309,5.59309,5.59178,5.59226,15000000.0
2007-03-19 05:54:00,5.59246,5.5928,5.59161,5.59276,14000000.0
2007-03-19 05:55:00,5.59218,5.59329,5.59182,5.59314,15000000.0
2007-03-19 05:56:00,5.59234,5.59305,5.59133,5.59168,23000000.0
2007-03-19 05:57:00,5.59206,5.59247,5.59142,5.59186,17000000.0
2007-03-19 05:58:00,5.59087,5.59199,5.59073,5.59142,11000000.0
2007-03-19 05:59:00,5.5919,5.59192,5.59052,5.59052,13000000.0
2007-03-19 06:00:00,5.5906,5.59172,5.59053,5.59105,18000000.0
2007-03-19 06:01:00,5.59104,5.59151,5.59043,5.59109,9000000.0
2007-03-19 06:02:00,5.59079,5.59172,5.59038,5.59055,16000000.0
2007-03-19 06:03:00,5.59215,5.59215,5.59075,5.59122,12000000.0
2007-03-19 06:04:00,5.59199,5.59222,5.59069,5.59128,17000000.0
2007-03-19 06:05:00,5.59133,5.59262,5.59091,5.59125,11000000.0
2007-03-19 06:06:00,5.59107,5.59271,5.591,5.59169,14000000.0
2007-03-19 06:07:00,5.59125,5.59211,5.59104,5.59184,13000000.0
2007-03-19 06:08:00,5.59249,5.59249,5.59114,5.59126,13000000.0
2007-03-19 06:09:00,5.59016,5.59205,5.59016,5.59082,11000000.0
2007-03-19 06:10:00,5.5913,5.59231,5.59115,5.59144,8000000.0
2007-03-19 06:11:00,5.59115,5.59237,5.59107,5.59111,17000000.0
2007-03-19 06:12:00,5.59103,5.59153,5.59001,5.5909,13000000.0
2007-03-19 06:13:00,5.59026,5.59106,5.58967,5.58967,13000000.0
2007-03-19 06:14:00,5.58942,5.58968,5.5881,5.5881,11000000.0
2007-03-19 06:15:00,5.58896,5.58983,5.58814,5.58933,16000000.0
2007-03-19 06:16:00,5.58901,5.59076,5.58873,5.58873,13000000.0
2007-03-19 06:17:00,5.58937,5.59139,5.58931,5.59139,18000000.0
2007-03-19 06:18:00,5.58996,5.59016,5.58989,5.59003,11000000.0
2007-03-19 06:19:00,5.59019,5.59052,5.58941,5.58963,7000000.0
2007-03-19 06:20:00,5.59025,5.59055,5.58932,5.59027,17000000.0
2007-03-19 06:21:00,5.58985,5.58985,5.58965,5.58985,13000000.0
2007-03-19 06:22:00,5.59076,5.59141,5.59007,5.59007,19000000.0
2007-03-19 06:23:00,5.59052,5.59094,5.58973,5.59018,19000000.0
2007-03-19 06:24:00,5.59006,5.59055,5.58974,5.59012,20000000.0
2007-03-19 06:25:00,5.58991,5.59095,5.58933,5.58933,8000000.0
2007-03-19 06:26:00,5.59065,5.59122,5.58998,5.58998,19000000.0
2007-03-19 06:27:00,5.59072,5.59181,5.59059,5.5911,12000000.0
2007-03-19 06:28:00,5.59076,5.59124,5.58996,5.58996,10000000.0
2007-03-19 06:29:00,5.59098,5.59105,5.59085,5.59085,10000000.0
2007-03-19 06:30:00,5.59064,5.59233,5.59064,5.59162,12000000.0
2007-03-19 06:31:00,5.59074,5.5914,5.59058,5.5914,15000000.0
2007-03-19 06:32:00,5.59131,5.59212,5.5911,5.59111,11000000.0
2007-03-19 06:33:00,5.59202,5.59322,5.59174,5.59204,13000000.0
2007-03-19 06:34:00,5.59254,5.59314,5.592,5.5922,7000000.0
2007-03-19 06:35:00,5.59173,5.59299,5.59151,5.59178,11000000.0
2007-03-19 06:36:00,5.59262,5.59262,5.59149,5.59149,7000000.0
2007-03-19 06:37:00,5.59109,5.59109,5.59027,5.59048,9000000.0
2007-03-19 06:38:00,5.59199,5.59275,5.59154,5.59154,11000000.0
2007-03-19 06:39:00,5.59195,5.59195,5.59175,5.59175,14000000.0
2007-03-19 06:40:00,5.59229,5.59342,5.59179,5.59254,12000000.0
2007-03-19 06:41:00,5.59252,5.59289,5.59153,5.59213,17000000.0
2007-03-19 06:42:00,5.59302,5.59407,5.59221,5.59223,13000000.0
2007-03-19 06:43:00,5.59362,5.59362,5.59245,5.59321,11000000.0
2007-03-19 06:44:00,5.59316,5.59383,5.59179,5.59179,15000000.0
2007-03-19 06:45:00,5.59189,5.59227,5.59141,5.59141,10000000.0
2007-03-19 06:46:00,5.59223,5.59333,5.59125,5.59333,14000000.0
2007-03-19 06:47:00,5.59135,5.59254,5.59135,5.59189,10000000.0
2007-03-19 06:48:00,5.592,5.59265,5.59126,5.59265,13000000.0
2007-03-19 06:49:00,5.59195,5.59266,5.59121,5.59138,15000000.0
2007-03-19 06:50:00,5.59339,5.59339,5.59099,5.5918,16000000.0
2007-03-19 06:51:00,5.59167,5.59297,5.59139,5.59297,14000000.0
2007-03-19 06:52:00,5.59223,5.59283,5.59116,5.59116,10000000.0
2007-03-19 06:53:00,5.59169,5.59198,5.59161,5.59167,12000000.0
2007-03-19 06:54:00,5.59325,5.59325,5.59305,5.59305,14000000.0
2007-03-19 06:55:00,5.5921,5.59274,5.59163,5.59208,18000000.0
2007-03-19 06:56:00,5.59195,5.59215,5.59159,5.59166,19000000.0
2007-03-19 06:57:00,5.59176,5.59322,5.59174,5.59235,8000000.0
2007-03-19 06:58:00,5.59251,5.59349,5.5923,5.59287,10000000.0
2007-03-19 06:59:00,5.59297,5.59331,5.59179,5.59331,17000000.0
2007-03-19 07:00:00,5.59277,5.59277,5.59112,5.592,11000000.0
2007-03-19 07:01:00,5.59203,5.59272,5.59125,5.59125,11000000.0
2007-03-19 07:02:00,5.5917,5.5926,5.59155,5.59213,13000000.0
2007-03-19 07:03:00,5.59186,5.59235,5.59119,5.5914,12000000.0
2007-03-19 07:04:00,5.59148,5.59155,5.59135,5.59135,18000000.0
2007-03-19 07:05:00,5.59164,5.59262,5.59163,5.59232,12000000.0
2007-03-19 07:06:00,5.59154,5.59224,5.59108,5.59178,15000000.0
2007-03-19 07:07:00,5.59185,5.59278,5.59159,5.59201,11000000.0
2007-03-19 07:08:00,5.59213,5.59229,5.59156,5.592,9000000.0
2007-03-19 07:09:00,5.59213,5.59303,5.5916,5.59207,15000000.0
2007-03-19 07:10:00,5.59242,5.59261,5.59135,5.59217,19000000.0
2007-03-19 07:11:00,5.59236,5.59265,5.59122,5.59122,9000000.0
2007-03-19 07:12:00,5.59166,5.59182,5.59158,5.59158,12000000.0
2007-03-19 07:13:00,5.5914,5.59241,5.59074,5.59179,19000000.0
2007-03-19 07:14:00,5.59203,5.59234,5.59101,5.59101,8000000.0
2007-03-19 07:15:00,5.5909,5.59304,5.5909,5.59136,16000000.0
2007-03-19 07:16:00,5.59168,5.59168,5.5913,5.59132,18000000.0
2007-03-19 07:17:00,5.5922,5.59261,5.59133,5.59207,22000000.0
2007-03-19 07:18:00,5.59155,5.59266,5.59092,5.59153,16000000.0
2007-03-19 07:19:00,5.59183,5.59254,5.59167,5.59167,17000000.0
2007-03-19 07:20:00,5.59163,5.59251,5.59123,5.59123,14000000.0
2007-03-19 07:21:00,5.59287,5.59309,5.59175,5.59197,16000000.0
2007-03-19 07:22:00,5.5908,5.59208,5.5908,5.59196,14000000.0
2007-03-19 07:23:00,5.59183,5.59291,5.59121,5.59291,17000000.0
2007-03-19 07:24:00,5.59129,5.59216,5.59119,5.5917,9000000.0
2007-03-19 07:25:00,5.5915,5.59171,5.59141,5.59163,13000000.0
2007-03-19 07:26:00,5.5911,5.59231,5.5911,5.59138,13000000.0
2007-03-19 07:27:00,5.59216,5.59292,5.59141,5.59141,7000000.0
2007-03-19 07:28:00,5.59203,5.59245,5.59117,5.59117,18000000.0
2007-03-19 07:29:00,5.59177,5.59211,5.59082,5.5913,8000000.0
2007-03-19 07:30:00,5.59138,5.59239,5.59092,5.59127,16000000.0
2007-03-19 07:31:00,5.59179,5.5923,5.59057,5.59203,15000000.0
2007-03-19 07:32:00,5.59191,5.59243,5.59154,5.59171,13000000.0
2007-03-19 07:33:00,5.59117,5.59124,5.59084,5.59084,8000000.0
2007-03-19 07:34:00,5.59245,5.59265,5.59245,5.59265,11000000.0
2007-03-19 07:35:00,5.5926,5.59269,5.59238,5.59244,16000000.0
2007-03-19 07:36:00,5.59227,5.59256,5.59227,5.59232,11000000.0
2007-03-19 07:37:00,5.59153,5.59209,5.59096,5.59096,17000000.0
2007-03-19 07:38:00,5.59224,5.59238,5.59081,5.59081,9000000.0
2007-03-19 07:39:00,5.5905,5.59058,5.59038,5.59056,12000000.0
2007-03-19 07:40:00,5.59055,5.59062,5.59039,5.59039,14000000.0
2007-03-19 07:41:00,5.5916,5.59235,5.59106,5.59106,14000000.0
2007-03-19 07:42:00,5.59145,5.59208,5.59117,5.59142,8000000.0
2007-03-19 07:43:00,5.59131,5.5916,5.59127,5.59138,15000000.0
2007-03-19 07:44:00,5.59315,5.59319,5.59143,5.5925,13000000.0
2007-03-19 07:45:00,5.59289,5.59289,5.5921,5.59212,19000000.0
2007-03-19 07:46:00,5.59175,5.59195,5.59175,5.59188,11000000.0
2007-03-19 07:47:00,5.59224,5.59288,5.59144,5.59247,16000000.0
2007-03-19 07:48:00,5.59171,5.59247,5.59134,5.59215,9000000.0
2007-03-19 07:49:00,5.59207,5.5941,5.59175,5.5941,11000000.0
2007-03-19 07:50:00,5.59311,5.59349,5.59207,5.59233,11000000.0
2007-03-19 07:51:00,5.59278,5.59395,5.59261,5.59298,13000000.0
2007-03-19 07:52:00,5.5933,5.59392,5.59277,5.59314,14000000.0
2007-03-19 07:53:00,5.59318,5.59389,5.59221,5.59221,10000000.0
2007-03-19 07:54:00,5.59215,5.59264,5.59179,5.59227,17000000.0
2007-03-19 07:55:00,5.59297,5.59352,5.59225,5.59225,10000000.0
2007-03-19 07:56:00,5.59285,5.5939,5.59247,5.59312,11000000.0
2007-03-19 07:57:00,5.59284,5.59384,5.59236,5.59285,11000000.0
2007-03-19 07:58:00,5.59342,5.59459,5.5929,5.5929,24000000.0
2007-03-19 07:59:00,5.59245,5.59419,5.59245,5.59419,11000000.0
2007-03-19 08:00:00,5.59316,5.59472,5.59204,5.59283,14000000.0
2007-03-19 08:01:00,5.59293,5.59293,5.59192,5.59259,15000000.0
2007-03-19 08:02:00,5.59195,5.59195,5.59175,5.59175,16000000.0
2007-03-19 08:03:00,5.59215,5.59258,5.59074,5.59074,10000000.0
2007-03-19 08:04:00,5.59273,5.59273,5.59101,5.59153,13000000.0
2007-03-19 08:05:00,5.59186,5.59256,5.5916,5.59195,18000000.0
2007-03-19 08:06:00,5.59217,5.5931,5.59187,5.59187,14000000.0
2007-03-19 08:07:00,5.59119,5.59139,5.59114,5.59114,11000000.0
2007-03-19 08:08:00,5.59315,5.59335,5.59315,5.59315,19000000.0
2007-03-19 08:09:00,5.59336,5.5934,5.59164,5.59212,9000000.0
2007-03-19 08:10:00,5.59223,5.59262,5.59138,5.59164,8000000.0
2007-03-19 08:11:00,5.5917,5.59228,5.59098,5.59155,16000000.0
2007-03-19 08:12:00,5.59251,5.59268,5.59133,5.59133,16000000.0
2007-03-19 08:13:00,5.59169,5.59215,5.59163,5.59195,15000000.0
2007-03-19 08:14:00,5.59319,5.5932,5.59151,5.59151,15000000.0
2007-03-19 08:15:00,5.59292,5.59342,5.59207,5.59328,14000000.0
2007-03-19 08:16:00,5.59172,5.59352,5.59141,5.59259,14000000.0
2007-03-19 08:17:00,5.59251,5.59383,5.59196,5.59383,15000000.0
2007-03-19 08:18:00,5.59371,5.59371,5.59192,5.59254,11000000.0
2007-03-19 08:19:00,5.59286,5.59332,5.59165,5.59269,16000000.0
2007-03-19 08:20:00,5.59266,5.59348,5.59201,5.59296,17000000.0
2007-03-19 08:21:00,5.59353,5.59354,5.59174,5.59174,15000000.0
2007-03-19 08:22:00,5.59286,5.59328,5.59226,5.59231,8000000.0
2007-03-19 08:23:00,5.59383,5.59426,5.59244,5.59324,15000000.0
2007-03-19 08:24:00,5.59368,5.59453,5.59368,5.59423,8000000.0
2007-03-19 08:25:00,5.59389,5.59431,5.59284,5.59289,17000000.0
2007-03-19 08:26:00,5.5937,5.59419,5.5932,5.5936,14000000.0
2007-03-19 08:27:00,5.59425,5.59544,5.59382,5.59535,9000000.0
2007-03-19 08:28:00,5.59469,5.59518,5.59415,5.59517,11000000.0
2007-03-19 08:29:00,5.59444,5.59552,5.59408,5.59552,15000000.0
2007-03-19 08:30:00,5.59478,5.59536,5.59477,5.59483,10000000.0
2007-03-19 08:31:00,5.59524,5.59603,5.59442,5.59561,17000000.0
2007-03-19 08:32:00,5.59531,5.59626,5.59499,5.59541,20000000.0
2007-03-19 08:33:00,5.59631,5.59693,5.59573,5.59693,7000000.0
2007-03-19 08:34:00,5.59694,5.59725,5.59634,5.59725,8000000.0
2007-03-19 08:35:00,5.5967,5.59732,5.59641,5.59642,19000000.0
2007-03-19 08:36:00,5.59555,5.59684,5.59544,5.59567,14000000.0
2007-03-19 08:37:00,5.59673,5.59739,5.59592,5.59697,12000000.0
2007-03-19 08:38:00,5.5973,5.5975,5.59669,5.59711,13000000.0
2007-03-19 08:39:00,5.59682,5.59767,5.5964,5.59697,14000000.0
2007-03-19 08:40:00,5.59702,5.59785,5.59648,5.59759,12000000.0
2007-03-19 08:41:00,5.5967,5.59677,5.59614,5.59617,11000000.0
2007-03-19 08:42:00,5.59714,5.59714,5.59583,5.59628,18000000.0
2007-03-19 08:43:00,5.59643,5.59709,5.59623,5.59709,8000000.0
2007-03-19 08:44:00,5.59626,5.59665,5.59528,5.59583,12000000.0
2007-03-19 08:45:00,5.59715,5.59715,5.59548,5.59637,20000000.0
2007-03-19 08:46:00,5.59628,5.5974,5.59628,5.5967,10000000.0
2007-03-19 08:47:00,5.59641,5.59695,5.59554,5.59624,13000000.0
2007-03-19 08:48:00,5.59534,5.5969,5.59534,5.59569,16000000.0
2007-03-19 08:49:00,5.59614,5.59625,5.59459,5.59602,9000000.0
2007-03-19 08:50:00,5.5951,5.59611,5.5951,5.59593,17000000.0
2007-03-19 08:51:00,5.59525,5.59551,5.59476,5.59476,8000000.0
2007-03-19 08:52:00,5.59517,5.59573,5.59433,5.59433,20000000.0
2007-03-19 08:53:00,5.59521,5.59557,5.59425,5.59476,16000000.0
2007-03-19 08:54:00,5.59534,5.5962,5.59465,5.59593,15000000.0
2007-03-19 08:55:00,5.596,5.59678,5.59558,5.59678,12000000.0
2007-03-19 08:56:00,5.59642,5.59689,5.59595,5.59618,14000000.0
2007-03-19 08:57:00,5.59727,5.59727,5.59643,5.59654,14000000.0
2007-03-19 08:58:00,5.59513,5.59641,5.59513,5.596,15000000.0
2007-03-19 08:59:00,5.59577,5.59679,5.59549,5.59663,15000000.0
2007-03-19 09:00:00,5.59654,5.59732,5.59603,5.59612,14000000.0
2007-03-19 09:01:00,5.59623,5.59735,5.59545,5.59707,14000000.0
2007-03-19 09:02:00,5.59717,5.59717,5.59565,5.59565,17000000.0
2007-03-19 09:03:00,5.59613,5.59695,5.59613,5.59685,16000000.0
2007-03-19 09:04:00,5.59607,5.59645,5.59559,5.59627,10000000.0
2007-03-19 09:05:00,5.59609,5.59717,5.59609,5.5969,14000000.0
2007-03-19 09:06:00,5.59731,5.59797,5.59669,5.5979,14000000.0
2007-03-19 09:07:00,5.59787,5.59844,5.59714,5.59816,9000000.0
2007-03-19 09:08:00,5.5987,5.59953,5.59779,5.59909,17000000.0
2007-03-19 09:09:00,5.59921,5.59932,5.59787,5.59893,9000000.0
2007-03-19 09:10:00,5.59865,5.59887,5.59688,5.59883,12000000.0
2007-03-19 09:11:00,5.59834,5.5998,5.59782,5.59821,15000000.0
2007-03-19 09:12:00,5.5999,5.5999,5.59837,5.59846,14000000.0
2007-03-19 09:13:00,5.59986,5.60007,5.59893,5.59935,12000000.0
2007-03-19 09:14:00,5.5993,5.59984,5.59826,5.59984,13000000.0
2007-03-19 09:15:00,5.59849,5.59964,5.5977,5.59778,13000000.0
2007-03-19 09:16:00,5.5983,5.59858,5.59771,5.59824,10000000.0
2007-03-19 09:17:00,5.59868,5.59868,5.59716,5.59727,14000000.0
2007-03-19 09:18:00,5.59893,5.59893,5.59733,5.59763,16000000.0
2007-03-19 09:19:00,5.59784,5.59854,5.59702,5.59702,14000000.0
2007-03-19 09:20:00,5.59743,5.59782,5.59685,5.59738,11000000.0
2007-03-19 09:21:00,5.59723,5.59754,5.59624,5.59693,11000000.0
2007-03-19 09:22:00,5.59791,5.59791,5.59723,5.59723,18000000.0
2007-03-19 09:23:00,5.59693,5.59824,5.59688,5.59806,18000000.0
2007-03-19 09:24:00,5.5973,5.59824,5.59654,5.59813,18000000.0
2007-03-19 09:25:00,5.59772,5.59774,5.59673,5.59717,13000000.0
2007-03-19 09:26:00,5.59707,5.59772,5.5963,5.59683,13000000.0
2007-03-19 09:27:00,5.59802,5.59802,5.59663,5.59774,11000000.0
2007-03-19 09:28:00,5.59735,5.59811,5.59626,5.59715,12000000.0
2007-03-19 09:29:00,5.59624,5.59747,5.59619,5.5966,16000000.0
2007-03-19 09:30:00,5.59706,5.59733,5.5964,5.59714,11000000.0
2007-03-19 09:31:00,5.5971,5.5971,5.59567,5.59658,13000000.0
2007-03-19 09:32:00,5.59626,5.59718,5.59571,5.59718,14000000.0
2007-03-19 09:33:00,5.59671,5.59698,5.59598,5.59621,16000000.0
2007-03-19 09:34:00,5.59675,5.59688,5.59519,5.5962,13000000.0
2007-03-19 09:35:00,5.59574,5.59731,5.59546,5.59632,9000000.0
2007-03-19 09:36:00,5.59666,5.60001,5.59586,5.60001,7000000.0
2007-03-19 09:37:00,5.60058,5.60065,5.59873,5.5997,14000000.0
2007-03-19 09:38:00,5.60046,5.60058,5.59896,5.59992,18000000.0
2007-03-19 09:39:00,5.60044,5.60061,5.5987,5.59941,15000000.0
2007-03-19 09:40:00,5.60012,5.60012,5.59857,5.59857,10000000.0
2007-03-19 09:41:00,5.59897,5.60014,5.59893,5.59988,14000000.0
2007-03-19 09:42:00,5.60003,5.6005,5.59895,5.6005,18000000.0
2007-03-19 09:43:00,5.60061,5.60075,5.59857,5.59871,9000000.0
2007-03-19 09:44:00,5.598,5.5986,5.59748,5.59793,10000000.0
2007-03-19 09:45:00,5.59807,5.59981,5.59807,5.59969,10000000.0
2007-03-19 09:46:00,5.59842,5.59974,5.59821,5.5997,14000000.0
2007-03-19 09:47:00,5.5981,5.59947,5.5981,5.59947,11000000.0
2007-03-19 09:48:00,5.59921,5.59943,5.59809,5.59912,10000000.0
2007-03-19 09:49:00,5.59931,5.59935,5.59724,5.59871,13000000.0
2007-03-19 09:50:00,5.59877,5.59877,5.5972,5.59806,12000000.0
2007-03-19 09:51:00,5.59737,5.59898,5.59702,5.59702,18000000.0
2007-03-19 09:52:00,5.59684,5.59823,5.59651,5.59741,12000000.0
2007-03-19 09:53:00,5.59843,5.59852,5.59707,5.59786,18000000.0
2007-03-19 09:54:00,5.59841,5.59841,5.59664,5.59784,13000000.0
2007-03-19 09:55:00,5.59799,5.59821,5.5954,5.5954,14000000.0
2007-03-19 09:56:00,5.59582,5.59624,5.59407,5.59525,16000000.0
2007-03-19 09:57:00,5.59427,5.59556,5.59271,5.59271,17000000.0
2007-03-19 09:58:00,5.5928,5.59332,5.59125,5.59255,18000000.0
2007-03-19 09:59:00,5.5918,5.59281,5.59142,5.59229,7000000.0
2007-03-19 10:00:00,5.59252,5.59384,5.59216,5.59384,13000000.0
2007-03-19 10:01:00,5.59295,5.59317,5.59167,5.59176,15000000.0
2007-03-19 10:02:00,5.59216,5.59428,5.59174,5.59215,10000000.0
2007-03-19 10:03:00,5.59164,5.59286,5.59156,5.5928,15000000.0
2007-03-19 10:04:00,5.59129,5.59173,5.58964,5.58964,13000000.0
2007-03-19 10:05:00,5.58968,5.5912,5.58828,5.5906,16000000.0
2007-03-19 10:06:00,5.58972,5.59001,5.58802,5.58892,16000000.0
2007-03-19 10:07:00,5.5904,5.5904,5.58771,5.5891,24000000.0
2007-03-19 10:08:00,5.58924,5.58945,5.5879,5.58924,13000000.0
2007-03-19 10:09:00,5.58979,5.5898,5.58806,5.58806,17000000.0
2007-03-19 10:10:00,5.58864,5.58912,5.58779,5.58833,14000000.0
2007-03-19 10:11:00,5.58893,5.58904,5.58708,5.588,14000000.0
2007-03-19 10:12:00,5.58672,5.58902,5.58672,5.5885,9000000.0
2007-03-19 10:13:00,5.58804,5.5884,5.5868,5.5871,13000000.0
2007-03-19 10:14:00,5.58889,5.58889,5.58691,5.58735,10000000.0
2007-03-19 10:15:00,5.58711,5.58867,5.58691,5.58867,19000000.0
2007-03-19 10:16:00,5.58759,5.58889,5.58759,5.58889,11000000.0
2007-03-19 10:17:00,5.58907,5.5891,5.58794,5.58833,13000000.0
2007-03-19 10:18:00,5.58907,5.58948,5.58797,5.58928,21000000.0
2007-03-19 10:19:00,5.58914,5.58968,5.58788,5.58968,12000000.0
2007-03-19 10:20:00,5.58981,5.58981,5.58832,5.58971,8000000.0
2007-03-19 10:21:00,5.58962,5.59049,5.58911,5.58966,17000000.0
2007-03-19 10:22:00,5.58858,5.59001,5.58858,5.58889,15000000.0
2007-03-19 10:23:00,5.58966,5.59023,5.58858,5.58866,11000000.0
2007-03-19 10:24:00,5.58871,5.58988,5.58843,5.5891,13000000.0
2007-03-19 10:25:00,5.59002,5.59003,5.58876,5.59003,14000000.0
2007-03-19 10:26:00,5.58997,5.58997,5.58819,5.58843,10000000.0
2007-03-19 10:27:00,5.58833,5.58984,5.58792,5.58984,9000000.0
2007-03-19 10:28:00,5.58925,5.58925,5.58797,5.5886,11000000.0
2007-03-19 10:29:00,5.58894,5.58894,5.58729,5.58839,19000000.0
2007-03-19 10:30:00,5.58833,5.58902,5.58792,5.58804,11000000.0
2007-03-19 10:31:00,5.5885,5.58908,5.58808,5.58825,15000000.0
2007-03-19 10:32:00,5.58938,5.58938,5.5877,5.5883,9000000.0
2007-03-19 10:33:00,5.58752,5.58869,5.58726,5.58771,16000000.0
2007-03-19 10:34:00,5.58835,5.58835,5.5869,5.58701,11000000.0
2007-03-19 10:35:00,5.58815,5.5889,5.5875,5.58812,9000000.0
2007-03-19 10:36:00,5.58801,5.58909,5.58726,5.58805,13000000.0
2007-03-19 10:37:00,5.58766,5.5887,5.58659,5.58659,14000000.0
2007-03-19 10:38:00,5.58689,5.58847,5.58649,5.58836,7000000.0
2007-03-19 10:39:00,5.58796,5.58853,5.58709,5.58727,12000000.0
2007-03-19 10:40:00,5.58837,5.58962,5.58704,5.58798,17000000.0
2007-03-19 10:41:00,5.5881,5.58921,5.58766,5.58857,15000000.0
2007-03-19 10:42:00,5.58931,5.58955,5.58832,5.58911,13000000.0
2007-03-19 10:43:00,5.58861,5.59,5.58806,5.58806,15000000.0
2007-03-19 10:44:00,5.58943,5.58987,5.58892,5.58968,11000000.0
2007-03-19 10:45:00,5.59072,5.59075,5.58869,5.59005,17000000.0
2007-03-19 10:46:00,5.58902,5.59063,5.58902,5.58996,9000000.0
2007-03-19 10:47:00,5.59091,5.59165,5.59038,5.59165,9000000.0
2007-03-19 10:48:00,5.59116,5.59152,5.5905,5.59124,11000000.0
2007-03-19 10:49:00,5.59159,5.59159,5.59131,5.59155,11000000.0
2007-03-19 10:50:00,5.59029,5.59122,5.58996,5.59118,16000000.0
2007-03-19 10:51:00,5.59016,5.59223,5.59013,5.59159,21000000.0
2007-03-19 10:52:00,5.59298,5.59298,5.59171,5.59281,8000000.0
2007-03-19 10:53:00,5.59227,5.59319,5.59148,5.5928,12000000.0
2007-03-19 10:54:00,5.59287,5.59485,5.59233,5.59333,16000000.0
2007-03-19 10:55:00,5.59521,5.59521,5.59217,5.59217,13000000.0
2007-03-19 10:56:00,5.59312,5.59312,5.59182,5.59238,16000000.0
2007-03-19 10:57:00,5.59252,5.59326,5.59189,5.5931,10000000.0
2007-03-19 10:58:00,5.59249,5.5935,5.59184,5.59218,12000000.0
2007-03-19 10:59:00,5.59168,5.59362,5.59168,5.59233,11000000.0
2007-03-19 11:00:00,5.59193,5.5932,5.59138,5.59169,13000000.0
2007-03-19 11:01:00,5.59177,5.59249,5.59075,5.59249,9000000.0
2007-03-19 11:02:00,5.59255,5.59255,5.59056,5.59069,8000000.0
2007-03-19 11:03:00,5.59099,5.59223,5.59058,5.59223,10000000.0
2007-03-19 11:04:00,5.5913,5.59284,5.5913,5.59284,12000000.0
2007-03-19 11:05:00,5.5927,5.5927,5.59183,5.59196,11000000.0
2007-03-19 11:06:00,5.59312,5.59351,5.59163,5.59284,8000000.0
2007-03-19 11:07:00,5.59307,5.59336,5.5919,5.59314,14000000.0
2007-03-19 11:08:00,5.59324,5.59379,5.59231,5.5928,18000000.0
2007-03-19 11:09:00,5.59327,5.59364,5.59189,5.59324,15000000.0
2007-03-19 11:10:00,5.59337,5.59337,5.59184,5.59184,12000000.0
2007-03-19 11:11:00,5.59243,5.59243,5.59113,5.59222,11000000.0
2007-03-19 11:12:00,5.59194,5.59258,5.59171,5.59206,8000000.0
2007-03-19 11:13:00,5.59297,5.59297,5.59126,5.59246,15000000.0
2007-03-19 11:14:00,5.59146,5.59299,5.59105,5.59218,13000000.0
2007-03-19 11:15:00,5.59064,5.59274,5.59064,5.59189,20000000.0
2007-03-19 11:16:00,5.59265,5.59265,5.5908,5.59165,15000000.0
2007-03-19 11:17:00,5.59306,5.59366,5.59205,5.59295,18000000.0
2007-03-19 11:18:00,5.59303,5.59429,5.59303,5.59377,20000000.0
2007-03-19 11:19:00,5.59482,5.59482,5.5928,5.59327,13000000.0
2007-03-19 11:20:00,5.59362,5.59362,5.591,5.59221,20000000.0
2007-03-19 11:21:00,5.593,5.59342,5.59145,5.59209,18000000.0
2007-03-19 11:22:00,5.5925,5.59287,5.59163,5.59179,18000000.0
2007-03-19 11:23:00,5.59284,5.59284,5.59141,5.59202,13000000.0
2007-03-19 11:24:00,5.59177,5.59267,5.5915,5.59211,9000000.0
2007-03-19 11:25:00,5.5927,5.5927,5.59109,5.59153,8000000.0
2007-03-19 11:26:00,5.59144,5.59172,5.59025,5.5903,8000000.0
2007-03-19 11:27:00,5.59178,5.59178,5.59051,5.5915,7000000.0
2007-03-19 11:28:00,5.59207,5.59208,5.59071,5.59071,14000000.0
2007-03-19 11:29:00,5.59232,5.59232,5.59061,5.59124,16000000.0
2007-03-19 11:30:00,5.59156,5.5923,5.59128,5.59128,7000000.0
2007-03-19 11:31:00,5.5922,5.5922,5.59069,5.59148,15000000.0
2007-03-19 11:32:00,5.59214,5.59226,5.59133,5.59164,10000000.0
2007-03-19 11:33:00,5.59152,5.59221,5.59152,5.59217,8000000.0
2007-03-19 11:34:00,5.59257,5.59262,5.59236,5.59257,11000000.0
2007-03-19 11:35:00,5.59283,5.59283,5.59095,5.59224,15000000.0
2007-03-19 11:36:00,5.59305,5.59319,5.59156,5.59296,14000000.0
2007-03-19 11:37:00,5.59318,5.59338,5.59192,5.59269,11000000.0
2007-03-19 11:38:00,5.59292,5.59512,5.59235,5.59493,12000000.0
2007-03-19 11:39:00,5.59479,5.59513,5.59339,5.59339,13000000.0
2007-03-19 11:40:00,5.59503,5.59503,5.59349,5.59371,8000000.0
2007-03-19 11:41:00,5.5943,5.59499,5.59393,5.59495,13000000.0
2007-03-19 11:42:00,5.59437,5.59441,5.59313,5.59417,18000000.0
2007-03-19 11:43:00,5.59395,5.59418,5.593,5.593,13000000.0
2007-03-19 11:44:00,5.59311,5.59335,5.59293,5.59295,14000000.0
2007-03-19 11:45:00,5.59398,5.59398,5.59258,5.59347,12000000.0
2007-03-19 11:46:00,5.59395,5.59395,5.5924,5.5935,14000000.0
2007-03-19 11:47:00,5.59398,5.59398,5.59226,5.59358,15000000.0
2007-03-19 11:48:00,5.5929,5.59449,5.5929,5.59416,9000000.0
2007-03-19 11:49:00,5.59494,5.59616,5.59429,5.59616,14000000.0
2007-03-19 11:50:00,5.59752,5.59803,5.59499,5.59782,17000000.0
2007-03-19 11:51:00,5.59662,5.59769,5.5957,5.59716,15000000.0
2007-03-19 11:52:00,5.59654,5.59896,5.59654,5.59782,15000000.0
2007-03-19 11:53:00,5.59756,5.59838,5.59607,5.59688,14000000.0
2007-03-19 11:54:00,5.59743,5.59803,5.59691,5.5975,9000000.0
2007-03-19 11:55:00,5.59865,5.59865,5.59702,5.59825,11000000.0
2007-03-19 11:56:00,5.59874,5.59874,5.59811,5.59872,13000000.0
2007-03-19 11:57:00,5.59837,5.59837,5.59681,5.59702,13000000.0
2007-03-19 11:58:00,5.59685,5.59892,5.59568,5.59884,12000000.0
2007-03-19 11:59:00,5.59839,5.59898,5.59754,5.5984,12000000.0
2007-03-19 12:00:00,5.59936,5.59981,5.5979,5.59981,12000000.0
2007-03-19 12:01:00,5.59975,5.59975,5.59821,5.59896,22000000.0
2007-03-19 12:02:00,5.59851,5.5988,5.59739,5.59851,10000000.0
2007-03-19 12:03:00,5.59817,5.59893,5.59633,5.59633,18000000.0
2007-03-19 12:04:00,5.59795,5.59839,5.59725,5.59809,12000000.0
2007-03-19 12:05:00,5.59831,5.5988,5.59738,5.59874,15000000.0
2007-03-19 12:06:00,5.59899,5.59924,5.59766,5.59924,14000000.0
2007-03-19 12:07:00,5.5987,5.5987,5.59763,5.59846,15000000.0
2007-03-19 12:08:00,5.59879,5.59968,5.59801,5.59889,19000000.0
2007-03-19 12:09:00,5.60036,5.60161,5.59945,5.6011,12000000.0
2007-03-19 12:10:00,5.60201,5.6023,5.60013,5.60088,23000000.0
2007-03-19 12:11:00,5.60066,5.60194,5.59903,5.59995,21000000.0
2007-03-19 12:12:00,5.60035,5.60074,5.59927,5.59974,9000000.0
2007-03-19 12:13:00,5.59928,5.60147,5.59928,5.60121,13000000.0
2007-03-19 12:14:00,5.60117,5.60128,5.59988,5.6005,15000000.0
2007-03-19 12:15:00,5.60059,5.60062,5.59913,5.59975,14000000.0
2007-03-19 12:16:00,5.59896,5.60027,5.5984,5.59947,16000000.0
2007-03-19 12:17:00,5.5993,5.60014,5.59843,5.60005,13000000.0
2007-03-19 12:18:00,5.60131,5.6017,5.60012,5.60073,9000000.0
2007-03-19 12:19:00,5.60029,5.60206,5.60015,5.60088,10000000.0
2007-03-19 12:20:00,5.60133,5.60263,5.60121,5.60198,7000000.0
2007-03-19 12:21:00,5.60109,5.603,5.60109,5.6022,13000000.0
2007-03-19 12:22:00,5.60199,5.60242,5.60038,5.60232,10000000.0
2007-03-19 12:23:00,5.60247,5.60255,5.6002,5.6009,10000000.0
2007-03-19 12:24:00,5.60027,5.60162,5.59843,5.59922,12000000.0
2007-03-19 12:25:00,5.60069,5.60107,5.599,5.60088,12000000.0
2007-03-19 12:26:00,5.60041,5.60067,5.59899,5.59969,20000000.0
2007-03-19 12:27:00,5.60045,5.60149,5.59933,5.60083,12000000.0
2007-03-19 12:28:00,5.60019,5.60117,5.59991,5.60079,14000000.0
2007-03-19 12:29:00,5.60091,5.60176,5.60033,5.6017,10000000.0
2007-03-19 12:30:00,5.60096,5.601,5.59981,5.60074,19000000.0
2007-03-19 12:31:00,5.59993,5.60091,5.59948,5.60091,11000000.0
2007-03-19 12:32:00,5.60059,5.60116,5.59981,5.60116,10000000.0
2007-03-19 12:33:00,5.60042,5.60112,5.59989,5.60101,15000000.0
2007-03-19 12:34:00,5.60114,5.60121,5.60003,5.60121,16000000.0
2007-03-19 12:35:00,5.60013,5.60101,5.59979,5.60101,10000000.0
2007-03-19 12:36:00,5.60082,5.60082,5.59865,5.5992,11000000.0
2007-03-19 12:37:00,5.5994,5.60049,5.5994,5.60049,10000000.0
2007-03-19 12:38:00,5.60119,5.60119,5.59954,5.59985,14000000.0
2007-03-19 12:39:00,5.60174,5.60298,5.60081,5.60242,14000000.0
2007-03-19 12:40:00,5.60208,5.60213,5.60099,5.60189,11000000.0
2007-03-19 12:41:00,5.60106,5.60218,5.60106,5.60218,12000000.0
2007-03-19 12:42:00,5.60177,5.60177,5.60044,5.60058,14000000.0
2007-03-19 12:43:00,5.60153,5.60163,5.60034,5.60144,15000000.0
2007-03-19 12:44:00,5.60141,5.60141,5.59872,5.60054,16000000.0
2007-03-19 12:45:00,5.59913,5.59957,5.59853,5.59941,10000000.0
2007-03-19 12:46:00,5.599,5.59911,5.59762,5.59882,12000000.0
2007-03-19 12:47:00,5.59808,5.59827,5.59707,5.59812,13000000.0
2007-03-19 12:48:00,5.59859,5.59972,5.59758,5.59951,12000000.0
2007-03-19 12:49:00,5.60008,5.60008,5.59814,5.5993,14000000.0
2007-03-19 12:50:00,5.60007,5.60023,5.59748,5.59795,9000000.0
2007-03-19 12:51:00,5.59912,5.59926,5.59781,5.59926,10000000.0
2007-03-19 12:52:00,5.59948,5.59948,5.59688,5.59838,22000000.0
2007-03-19 12:53:00,5.59808,5.59877,5.59674,5.5986,14000000.0
2007-03-19 12:54:00,5.59802,5.59843,5.59699,5.59752,13000000.0
2007-03-19 12:55:00,5.59881,5.59924,5.59881,5.59883,21000000.0
2007-03-19 12:56:00,5.59863,5.59863,5.59724,5.59755,18000000.0
2007-03-19 12:57:00,5.59729,5.59729,5.59705,5.59706,7000000.0
2007-03-19 12:58:00,5.59854,5.59854,5.59499,5.59513,12000000.0
2007-03-19 12:59:00,5.59513,5.59549,5.5941,5.59478,18000000.0
2007-03-19 13:00:00,5.59568,5.59635,5.59465,5.59476,14000000.0
2007-03-19 13:01:00,5.59624,5.59646,5.59499,5.59565,11000000.0
2007-03-19 13:02:00,5.59545,5.59653,5.59506,5.59564,15000000.0
2007-03-19 13:03:00,5.59542,5.59675,5.59542,5.59675,15000000.0
2007-03-19 13:04:00,5.59606,5.59676,5.59475,5.59475,16000000.0
2007-03-19 13:05:00,5.59606,5.59656,5.59553,5.59553,9000000.0
2007-03-19 13:06:00,5.59647,5.59765,5.59634,5.59694,13000000.0
2007-03-19 13:07:00,5.59679,5.59801,5.59679,5.59745,13000000.0
2007-03-19 13:08:00,5.59791,5.59818,5.59705,5.59806,10000000.0
2007-03-19 13:09:00,5.59682,5.59851,5.59682,5.59768,15000000.0
2007-03-19 13:10:00,5.59815,5.59892,5.59693,5.59693,12000000.0
2007-03-19 13:11:00,5.59793,5.59864,5.59712,5.59857,12000000.0
2007-03-19 13:12:00,5.59842,5.59842,5.59695,5.59758,12000000.0
2007-03-19 13:13:00,5.59767,5.59807,5.59696,5.59767,11000000.0
2007-03-19 13:14:00,5.59709,5.59835,5.59664,5.59791,9000000.0
2007-03-19 13:15:00,5.59783,5.59878,5.59727,5.59765,15000000.0
2007-03-19 13:16:00,5.5979,5.59847,5.59741,5.59773,15000000.0
2007-03-19 13:17:00,5.59758,5.59826,5.59698,5.59734,17000000.0
2007-03-19 13:18:00,5.59841,5.59841,5.59675,5.59675,15000000.0
2007-03-19 13:19:00,5.59706,5.59801,5.59634,5.59704,15000000.0
2007-03-19 13:20:00,5.59727,5.59802,5.59663,5.59779,19000000.0
2007-03-19 13:21:00,5.5982,5.59858,5.59735,5.59858,10000000.0
2007-03-19 13:22:00,5.59784,5.59829,5.59721,5.59763,8000000.0
2007-03-19 13:23:00,5.5981,5.5981,5.59678,5.59725,15000000.0
2007-03-19 13:24:00,5.59755,5.59854,5.59702,5.59854,11000000.0
2007-03-19 13:25:00,5.59896,5.59896,5.59715,5.59736,9000000.0
2007-03-19 13:26:00,5.59712,5.59773,5.59703,5.5974,8000000.0
2007-03-19 13:27:00,5.598,5.598,5.59709,5.59712,15000000.0
2007-03-19 13:28:00,5.59864,5.5987,5.59698,5.59769,17000000.0
2007-03-19 13:29:00,5.59784,5.59889,5.59719,5.59814,11000000.0
2007-03-19 13:30:00,5.59868,5.59868,5.59736,5.59797,21000000.0
2007-03-19 13:31:00,5.59844,5.59854,5.59749,5.59749,11000000.0
2007-03-19 13:32:00,5.59787,5.59804,5.59618,5.59804,10000000.0
2007-03-19 13:33:00,5.59725,5.59732,5.59594,5.59601,8000000.0
2007-03-19 13:34:00,5.59758,5.59861,5.59619,5.59861,15000000.0
2007-03-19 13:35:00,5.5975,5.59879,5.5975,5.59812,13000000.0
2007-03-19 13:36:00,5.5989,5.59903,5.59718,5.59824,11000000.0
2007-03-19 13:37:00,5.59793,5.59882,5.59761,5.59828,8000000.0
2007-03-19 13:38:00,5.59784,5.59875,5.59696,5.59696,13000000.0
2007-03-19 13:39:00,5.59837,5.59837,5.59753,5.59834,7000000.0
2007-03-19 13:40:00,5.59827,5.5986,5.59746,5.59824,12000000.0
2007-03-19 13:41:00,5.59846,5.59849,5.59718,5.59723,15000000.0
2007-03-19 13:42:00,5.59738,5.59841,5.5968,5.5983,22000000.0
2007-03-19 13:43:00,5.5984,5.5984,5.59644,5.59724,13000000.0
2007-03-19 13:44:00,5.59741,5.59827,5.59624,5.59624,14000000.0
2007-03-19 13:45:00,5.59727,5.59772,5.59671,5.59772,7000000.0
2007-03-19 13:46:00,5.59746,5.59778,5.59653,5.59653,11000000.0
2007-03-19 13:47:00,5.59672,5.59806,5.59655,5.59672,11000000.0
2007-03-19 13:48:00,5.59726,5.59858,5.59669,5.5974,14000000.0
2007-03-19 13:49:00,5.5972,5.59836,5.59706,5.59749,13000000.0
2007-03-19 13:50:00,5.59761,5.59821,5.59626,5.5975,12000000.0
2007-03-19 13:51:00,5.59687,5.59716,5.59595,5.59683,11000000.0
2007-03-19 13:52:00,5.5963,5.59713,5.59571,5.59713,9000000.0
2007-03-19 13:53:00,5.59637,5.59708,5.59608,5.59635,11000000.0
2007-03-19 13:54:00,5.59616,5.59748,5.59573,5.59737,17000000.0
2007-03-19 13:55:00,5.59675,5.59723,5.59484,5.59646,22000000.0
2007-03-19 13:56:00,5.59523,5.59647,5.59434,5.59561,13000000.0
2007-03-19 13:57:00,5.59597,5.59674,5.59493,5.59575,19000000.0
2007-03-19 13:58:00,5.59619,5.59654,5.59537,5.5962,11000000.0
2007-03-19 13:59:00,5.59554,5.59724,5.59534,5.59724,7000000.0
2007-03-19 14:00:00,5.59501,5.59623,5.59458,5.59604,9000000.0
2007-03-19 14:01:00,5.59485,5.59623,5.59463,5.59515,7000000.0
2007-03-19 14:02:00,5.59534,5.59625,5.59445,5.59601,13000000.0
2007-03-19 14:03:00,5.59676,5.59692,5.59512,5.59579,17000000.0
2007-03-19 14:04:00,5.59595,5.59787,5.59594,5.59787,13000000.0
2007-03-19 14:05:00,5.59669,5.59773,5.59623,5.59773,8000000.0
2007-03-19 14:06:00,5.59608,5.59733,5.59583,5.59661,10000000.0
2007-03-19 14:07:00,5.59715,5.59785,5.5967,5.59704,10000000.0
2007-03-19 14:08:00,5.59733,5.59868,5.59713,5.59727,14000000.0
2007-03-19 14:09:00,5.59823,5.59869,5.59741,5.59869,16000000.0
2007-03-19 14:10:00,5.59735,5.59901,5.59735,5.59735,12000000.0
2007-03-19 14:11:00,5.59779,5.59934,5.59703,5.59913,14000000.0
2007-03-19 14:12:00,5.59881,5.59932,5.59794,5.59821,13000000.0
2007-03-19 14:13:00,5.59791,5.59854,5.59697,5.59701,11000000.0
2007-03-19 14:14:00,5.59736,5.59844,5.59648,5.59709,14000000.0
2007-03-19 14:15:00,5.59742,5.59774,5.59646,5.59723,11000000.0
2007-03-19 14:16:00,5.59741,5.59741,5.59459,5.59705,11000000.0
2007-03-19 14:17:00,5.59638,5.59818,5.59507,5.5961,14000000.0
2007-03-19 14:18:00,5.59541,5.59584,5.59487,5.59543,11000000.0
2007-03-19 14:19:00,5.5968,5.5968,5.59465,5.59595,8000000.0
2007-03-19 14:20:00,5.59534,5.59534,5.59459,5.59498,10000000.0
2007-03-19 14:21:00,5.59425,5.59586,5.59425,5.59586,14000000.0
2007-03-19 14:22:00,5.59636,5.59643,5.59515,5.59541,17000000.0
2007-03-19 14:23:00,5.59526,5.59668,5.59526,5.59664,8000000.0
2007-03-19 14:24:00,5.59559,5.59718,5.59559,5.59718,16000000.0
2007-03-19 14:25:00,5.59689,5.59689,5.59447,5.59479,11000000.0
2007-03-19 14:26:00,5.59552,5.59552,5.59407,5.59523,14000000.0
2007-03-19 14:27:00,5.59429,5.59543,5.59424,5.59513,8000000.0
2007-03-19 14:28:00,5.59429,5.59472,5.59312,5.59379,11000000.0
2007-03-19 14:29:00,5.59393,5.59461,5.59335,5.59438,11000000.0
2007-03-19 14:30:00,5.59413,5.59554,5.59404,5.59501,14000000.0
2007-03-19 14:31:00,5.59503,5.59513,5.59296,5.59362,15000000.0
2007-03-19 14:32:00,5.59346,5.59422,5.59309,5.59369,9000000.0
2007-03-19 14:33:00,5.59465,5.59531,5.59329,5.59444,12000000.0
2007-03-19 14:34:00,5.59499,5.59499,5.59381,5.59454,12000000.0
2007-03-19 14:35:00,5.59326,5.59516,5.59309,5.59467,18000000.0
2007-03-19 14:36:00,5.59361,5.59468,5.59315,5.59355,12000000.0
2007-03-19 14:37:00,5.59341,5.59392,5.59207,5.5934,12000000.0
2007-03-19 14:38:00,5.59425,5.59445,5.59309,5.59445,24000000.0
2007-03-19 14:39:00,5.59347,5.59467,5.59347,5.59451,12000000.0
2007-03-19 14:40:00,5.59505,5.59506,5.59366,5.59462,15000000.0
2007-03-19 14:41:00,5.59397,5.59528,5.59379,5.59417,17000000.0
2007-03-19 14:42:00,5.59531,5.5964,5.5946,5.5959,15000000.0
2007-03-19 14:43:00,5.59597,5.59617,5.59488,5.59577,9000000.0
2007-03-19 14:44:00,5.59578,5.5965,5.59514,5.59555,7000000.0
2007-03-19 14:45:00,5.59619,5.59619,5.59468,5.59618,17000000.0
2007-03-19 14:46:00,5.59652,5.59723,5.59564,5.59632,14000000.0
2007-03-19 14:47:00,5.59581,5.59643,5.59487,5.59584,16000000.0
2007-03-19 14:48:00,5.59566,5.59688,5.59497,5.59677,12000000.0
2007-03-19 14:49:00,5.59558,5.59648,5.59536,5.59568,20000000.0
2007-03-19 14:50:00,5.59615,5.59703,5.595,5.59549,12000000.0
2007-03-19 14:51:00,5.59508,5.59508,5.59464,5.59485,12000000.0
2007-03-19 14:52:00,5.59694,5.59694,5.59537,5.59645,22000000.0
2007-03-19 14:53:00,5.59538,5.59643,5.59469,5.59634,17000000.0
2007-03-19 14:54:00,5.59562,5.59562,5.59394,5.59394,14000000.0
2007-03-19 14:55:00,5.59517,5.59544,5.59414,5.59527,20000000.0
2007-03-19 14:56:00,5.59495,5.59542,5.59331,5.59463,22000000.0
2007-03-19 14:57:00,5.59464,5.59549,5.59361,5.59549,10000000.0
2007-03-19 14:58:00,5.59535,5.59585,5.5945,5.59492,17000000.0
2007-03-19 14:59:00,5.59509,5.59595,5.59458,5.59458,12000000.0
2007-03-19 15:00:00,5.59465,5.5956,5.59406,5.59462,14000000.0
2007-03-19 15:01:00,5.595,5.595,5.59248,5.59248,16000000.0
2007-03-19 15:02:00,5.59289,5.59467,5.59226,5.59344,13000000.0
2007-03-19 15:03:00,5.59195,5.59283,5.59175,5.59221,7000000.0
2007-03-19 15:04:00,5.59357,5.59374,5.59225,5.59328,12000000.0
2007-03-19 15:05:00,5.59412,5.59492,5.5936,5.59425,20000000.0
2007-03-19 15:06:00,5.59537,5.59537,5.59437,5.59464,9000000.0
2007-03-19 15:07:00,5.59503,5.59503,5.5941,5.59411,9000000.0
2007-03-19 15:08:00,5.59419,5.59475,5.59264,5.59355,14000000.0
2007-03-19 15:09:00,5.59337,5.59422,5.59257,5.59325,14000000.0
2007-03-19 15:10:00,5.592,5.59308,5.59148,5.59261,15000000.0
2007-03-19 15:11:00,5.59311,5.59383,5.5917,5.59383,10000000.0
2007-03-19 15:12:00,5.59293,5.59311,5.5921,5.59248,10000000.0
2007-03-19 15:13:00,5.59344,5.59387,5.59192,5.59293,20000000.0
2007-03-19 15:14:00,5.59357,5.59363,5.59212,5.59363,10000000.0
2007-03-19 15:15:00,5.59389,5.59399,5.59185,5.59234,13000000.0
2007-03-19 15:16:00,5.59151,5.59344,5.59135,5.59344,11000000.0
2007-03-19 15:17:00,5.59348,5.59348,5.59115,5.59115,17000000.0
2007-03-19 15:18:00,5.59265,5.59265,5.59076,5.59212,11000000.0
2007-03-19 15:19:00,5.59127,5.59203,5.5904,5.59158,18000000.0
2007-03-19 15:20:00,5.59095,5.59135,5.58981,5.59099,14000000.0
2007-03-19 15:21:00,5.5904,5.59148,5.59024,5.59148,15000000.0
2007-03-19 15:22:00,5.59083,5.59147,5.59055,5.59072,8000000.0
2007-03-19 15:23:00,5.59124,5.59179,5.5899,5.59042,15000000.0
2007-03-19 15:24:00,5.59,5.59185,5.59,5.59055,12000000.0
2007-03-19 15:25:00,5.59265,5.59265,5.59089,5.59103,12000000.0
2007-03-19 15:26:00,5.5906,5.59208,5.5906,5.59119,15000000.0
2007-03-19 15:27:00,5.59209,5.59209,5.59019,5.59019,12000000.0
2007-03-19 15:28:00,5.59192,5.59211,5.5902,5.59089,12000000.0
2007-03-19 15:29:00,5.59088,5.59136,5.5903,5.59057,10000000.0
2007-03-19 15:30:00,5.5916,5.59182,5.59054,5.59176,12000000.0
2007-03-19 15:31:00,5.59161,5.59161,5.5902,5.5902,19000000.0
2007-03-19 15:32:00,5.59141,5.59156,5.58991,5.58991,7000000.0
2007-03-19 15:33:00,5.59166,5.59212,5.5912,5.5912,7000000.0
2007-03-19 15:34:00,5.59057,5.59214,5.59057,5.59102,12000000.0
2007-03-19 15:35:00,5.58973,5.5912,5.58949,5.5906,17000000.0
2007-03-19 15:36:00,5.5912,5.59217,5.59072,5.59143,11000000.0
2007-03-19 15:37:00,5.59089,5.59292,5.59089,5.59151,14000000.0
2007-03-19 15:38:00,5.59188,5.59278,5.59151,5.59161,20000000.0
2007-03-19 15:39:00,5.59146,5.59231,5.59078,5.59231,8000000.0
2007-03-19 15:40:00,5.59228,5.59228,5.5909,5.59203,11000000.0
2007-03-19 15:41:00,5.59249,5.59249,5.59165,5.59192,10000000.0
2007-03-19 15:42:00,5.59196,5.59329,5.59144,5.59321,13000000.0
2007-03-19 15:43:00,5.59395,5.59413,5.59287,5.59329,14000000.0
2007-03-19 15:44:00,5.59398,5.5941,5.59303,5.59303,8000000.0
2007-03-19 15:45:00,5.59265,5.5937,5.59255,5.59339,10000000.0
2007-03-19 15:46:00,5.59341,5.5937,5.59247,5.593,12000000.0
2007-03-19 15:47:00,5.59331,5.59402,5.59281,5.59402,18000000.0
2007-03-19 15:48:00,5.59284,5.59501,5.59284,5.59475,9000000.0
2007-03-19 15:49:00,5.59435,5.59435,5.59279,5.59303,14000000.0
2007-03-19 15:50:00,5.59394,5.59394,5.59157,5.59215,18000000.0
2007-03-19 15:51:00,5.59245,5.5931,5.59145,5.59145,8000000.0
2007-03-19 15:52:00,5.59286,5.59286,5.59086,5.59086,11000000.0
2007-03-19 15:53:00,5.59137,5.59321,5.59137,5.59229,15000000.0
2007-03-19 15:54:00,5.59251,5.59286,5.59144,5.59159,9000000.0
2007-03-19 15:55:00,5.592,5.59239,5.59124,5.59219,9000000.0
2007-03-19 15:56:00,5.59136,5.59198,5.59083,5.59187,11000000.0
2007-03-19 15:57:00,5.59088,5.59215,5.59088,5.5919,15000000.0
2007-03-19 15:58:00,5.59202,5.59247,5.59071,5.59151,13000000.0
2007-03-19 15:59:00,5.59262,5.59262,5.59038,5.59038,15000000.0
2007-03-19 16:00:00,5.59049,5.59241,5.59049,5.59181,11000000.0
2007-03-19 16:01:00,5.59188,5.59335,5.59146,5.59312,14000000.0
2007-03-19 16:02:00,5.59375,5.59375,5.5922,5.59234,11000000.0
2007-03-19 16:03:00,5.59298,5.59314,5.59212,5.59266,8000000.0
2007-03-19 16:04:00,5.59211,5.59311,5.59191,5.59311,8000000.0
2007-03-19 16:05:00,5.59271,5.59332,5.59192,5.59246,8000000.0
2007-03-19 16:06:00,5.59257,5.59308,5.59137,5.59208,16000000.0
2007-03-19 16:07:00,5.59209,5.59284,5.59156,5.59221,18000000.0
2007-03-19 16:08:00,5.59188,5.59324,5.59188,5.59238,14000000.0
2007-03-19 16:09:00,5.59253,5.59295,5.59144,5.59194,12000000.0
2007-03-19 16:10:00,5.5926,5.5926,5.59165,5.5923,10000000.0
2007-03-19 16:11:00,5.59181,5.59234,5.59124,5.59202,13000000.0
2007-03-19 16:12:00,5.59219,5.59296,5.5916,5.59245,16000000.0
2007-03-19 16:13:00,5.59207,5.59269,5.59163,5.59163,7000000.0
2007-03-19 16:14:00,5.59226,5.59227,5.59055,5.59227,16000000.0
2007-03-19 16:15:00,5.59199,5.59226,5.59037,5.59042,15000000.0
2007-03-19 16:16:00,5.59081,5.59189,5.59069,5.59126,17000000.0
2007-03-19 16:17:00,5.59183,5.59198,5.59048,5.59198,10000000.0
2007-03-19 16:18:00,5.59096,5.59217,5.59075,5.59132,10000000.0
2007-03-19 16:19:00,5.5911,5.59196,5.59074,5.5919,12000000.0
2007-03-19 16:20:00,5.59141,5.59166,5.5906,5.59076,11000000.0
2007-03-19 16:21:00,5.5915,5.59207,5.59023,5.59199,8000000.0
2007-03-19 16:22:00,5.59196,5.59252,5.59119,5.59228,16000000.0
2007-03-19 16:23:00,5.59273,5.59273,5.59049,5.59144,11000000.0
2007-03-19 16:24:00,5.59178,5.5923,5.59112,5.59141,14000000.0
2007-03-19 16:25:00,5.59221,5.59295,5.59178,5.59254,13000000.0
2007-03-19 16:26:00,5.59297,5.59299,5.59169,5.59299,16000000.0
2007-03-19 16:27:00,5.59239,5.5927,5.59147,5.5927,20000000.0
2007-03-19 16:28:00,5.5925,5.59328,5.59101,5.59157,12000000.0
2007-03-19 16:29:00,5.59141,5.59324,5.59141,5.59258,13000000.0
2007-03-19 16:30:00,5.59171,5.59308,5.59153,5.59237,17000000.0
2007-03-19 16:31:00,5.59343,5.59364,5.59215,5.59318,13000000.0
2007-03-19 16:32:00,5.59339,5.59339,5.59209,5.59226,10000000.0
2007-03-19 16:33:00,5.59306,5.59326,5.59194,5.59222,15000000.0
2007-03-19 16:34:00,5.59294,5.59306,5.59192,5.59239,9000000.0
2007-03-19 16:35:00,5.59255,5.59314,5.59171,5.59314,18000000.0
2007-03-19 16:36:00,5.59295,5.59329,5.59219,5.59278,8000000.0
2007-03-19 16:37:00,5.59378,5.59378,5.59227,5.59227,22000000.0
2007-03-19 16:38:00,5.59388,5.59415,5.5926,5.59303,14000000.0
2007-03-19 16:39:00,5.5948,5.59537,5.59386,5.59447,14000000.0
2007-03-19 16:40:00,5.59497,5.59615,5.59488,5.59501,17000000.0
2007-03-19 16:41:00,5.5944,5.59508,5.59403,5.59433,9000000.0
2007-03-19 16:42:00,5.5941,5.59558,5.5941,5.59546,13000000.0
2007-03-19 16:43:00,5.59507,5.59507,5.5939,5.59456,13000000.0
2007-03-19 16:44:00,5.59481,5.59594,5.59447,5.59536,11000000.0
2007-03-19 16:45:00,5.59539,5.5961,5.59468,5.5961,18000000.0
2007-03-19 16:46:00,5.59525,5.59606,5.59492,5.59534,11000000.0
2007-03-19 16:47:00,5.59559,5.59666,5.59424,5.59666,15000000.0
2007-03-19 16:48:00,5.59649,5.59725,5.596,5.59725,7000000.0
2007-03-19 16:49:00,5.59646,5.59696,5.5953,5.59601,16000000.0
2007-03-19 16:50:00,5.59602,5.59659,5.59542,5.59574,9000000.0
2007-03-19 16:51:00,5.59597,5.59645,5.59475,5.59605,22000000.0
2007-03-19 16:52:00,5.59594,5.59663,5.59591,5.59663,11000000.0
2007-03-19 16:53:00,5.59653,5.59715,5.59538,5.59626,12000000.0
2007-03-19 16:54:00,5.59783,5.59783,5.59577,5.59681,17000000.0
2007-03-19 16:55:00,5.59665,5.59711,5.59557,5.59672,15000000.0
2007-03-19 16:56:00,5.59674,5.59687,5.59584,5.59592,11000000.0
2007-03-19 16:57:00,5.59605,5.59663,5.59551,5.59603,8000000.0
2007-03-19 16:58:00,5.59583,5.5969,5.59503,5.59632,12000000.0
2007-03-19 16:59:00,5.59599,5.59612,5.59461,5.59577,15000000.0
2007-03-19 17:00:00,5.59538,5.59613,5.59458,5.59613,10000000.0
2007-03-19 17:01:00,5.59539,5.59623,5.59525,5.59601,10000000.0
2007-03-19 17:02:00,5.59672,5.59713,5.59555,5.59555,8000000.0
2007-03-19 17:03:00,5.59567,5.59655,5.59538,5.59622,11000000.0
2007-03-19 17:04:00,5.59648,5.59656,5.59551,5.5958,10000000.0
2007-03-19 17:05:00,5.59526,5.59637,5.59521,5.59637,18000000.0
2007-03-19 17:06:00,5.59516,5.59647,5.59486,5.59592,9000000.0
2007-03-19 17:07:00,5.59527,5.59658,5.59527,5.59549,20000000.0
2007-03-19 17:08:00,5.5954,5.5964,5.59485,5.59498,11000000.0
2007-03-19 17:09:00,5.59501,5.59558,5.59434,5.59535,14000000.0
2007-03-19 17:10:00,5.59526,5.5954,5.59426,5.59529,10000000.0
2007-03-19 17:11:00,5.59567,5.59567,5.59418,5.59495,12000000.0
2007-03-19 17:12:00,5.59388,5.59493,5.59384,5.59493,7000000.0
2007-03-19 17:13:00,5.5953,5.59559,5.59381,5.59527,13000000.0
2007-03-19 17:14:00,5.59523,5.59538,5.59311,5.59465,13000000.0
2007-03-19 17:15:00,5.59523,5.59523,5.59323,5.5945,12000000.0
2007-03-19 17:16:00,5.59406,5.59511,5.59355,5.59444,13000000.0
2007-03-19 17:17:00,5.59481,5.59481,5.59398,5.59406,12000000.0
2007-03-19 17:18:00,5.59529,5.59535,5.59359,5.59448,15000000.0
2007-03-19 17:19:00,5.59429,5.5951,5.59423,5.5951,10000000.0
2007-03-19 17:20:00,5.59433,5.59529,5.59353,5.59353,13000000.0
2007-03-19 17:21:00,5.59507,5.59507,5.59274,5.59283,17000000.0
2007-03-19 17:22:00,5.59173,5.5939,5.59173,5.5939,15000000.0
2007-03-19 17:23:00,5.59333,5.59373,5.59267,5.59295,10000000.0
2007-03-19 17:24:00,5.59346,5.59424,5.59295,5.5941,17000000.0
2007-03-19 17:25:00,5.5943,5.59477,5.59314,5.59477,11000000.0
2007-03-19 17:26:00,5.59311,5.59524,5.59311,5.59524,12000000.0
2007-03-19 17:27:00,5.59467,5.59467,5.59363,5.59363,9000000.0
2007-03-19 17:28:00,5.59484,5.59496,5.59359,5.59495,16000000.0
2007-03-19 17:29:00,5.59381,5.59486,5.5934,5.59486,9000000.0
2007-03-19 17:30:00,5.59412,5.59447,5.59281,5.59418,11000000.0
2007-03-19 17:31:00,5.59443,5.59449,5.59333,5.59403,13000000.0
2007-03-19 17:32:00,5.59438,5.59483,5.59326,5.59457,13000000.0
2007-03-19 17:33:00,5.59424,5.59424,5.59224,5.59272,11000000.0
2007-03-19 17:34:00,5.59336,5.59414,5.59299,5.59402,12000000.0
2007-03-19 17:35:00,5.59385,5.59432,5.59278,5.59295,13000000.0
2007-03-19 17:36:00,5.59446,5.59511,5.59357,5.59427,14000000.0
2007-03-19 17:37:00,5.59534,5.59534,5.59428,5.59442,10000000.0
2007-03-19 17:38:00,5.59475,5.59475,5.59349,5.59389,7000000.0
2007-03-19 17:39:00,5.59465,5.59488,5.59323,5.59401,16000000.0
2007-03-19 17:40:00,5.59458,5.59526,5.59306,5.59526,17000000.0
2007-03-19 17:41:00,5.59418,5.59536,5.59299,5.59501,16000000.0
2007-03-19 17:42:00,5.59631,5.59676,5.5954,5.59596,16000000.0
2007-03-19 17:43:00,5.59557,5.59697,5.59511,5.59658,17000000.0
2007-03-19 17:44:00,5.59562,5.59637,5.59525,5.59584,8000000.0
2007-03-19 17:45:00,5.59565,5.59661,5.59498,5.59661,11000000.0
2007-03-19 17:46:00,5.59603,5.59641,5.59541,5.59565,9000000.0
2007-03-19 17:47:00,5.59584,5.59644,5.59512,5.59587,19000000.0
2007-03-19 17:48:00,5.59642,5.59642,5.59572,5.59588,16000000.0
2007-03-19 17:49:00,5.59625,5.59632,5.59437,5.59566,15000000.0
2007-03-19 17:50:00,5.59553,5.59589,5.59491,5.59527,11000000.0
2007-03-19 17:51:00,5.59615,5.59618,5.59508,5.59559,9000000.0
2007-03-19 17:52:00,5.59486,5.59531,5.59422,5.59503,11000000.0
2007-03-19 17:53:00,5.59477,5.59592,5.59445,5.59445,9000000.0
2007-03-19 17:54:00,5.596,5.59654,5.59522,5.59644,10000000.0
2007-03-19 17:55:00,5.59698,5.59698,5.59538,5.5959,10000000.0
2007-03-19 17:56:00,5.59611,5.59643,5.59349,5.59476,16000000.0
2007-03-19 17:57:00,5.59556,5.59608,5.59393,5.59441,14000000.0
2007-03-19 17:58:00,5.59383,5.59521,5.59337,5.5944,24000000.0
2007-03-19 17:59:00,5.5954,5.5954,5.59362,5.59468,11000000.0
2007-03-19 18:00:00,5.59432,5.59496,5.59365,5.59496,10000000.0
2007-03-19 18:01:00,5.59527,5.59548,5.59321,5.59413,14000000.0
2007-03-19 18:02:00,5.59572,5.59581,5.59437,5.59437,12000000.0
2007-03-19 18:03:00,5.59542,5.59616,5.59411,5.59509,17000000.0
2007-03-19 18:04:00,5.59577,5.59721,5.59524,5.59574,15000000.0
2007-03-19 18:05:00,5.59623,5.59644,5.59469,5.596,15000000.0
2007-03-19 18:06:00,5.5945,5.59633,5.59428,5.59535,15000000.0
2007-03-19 18:07:00,5.59609,5.59609,5.59427,5.59541,16000000.0
2007-03-19 18:08:00,5.59598,5.59598,5.5949,5.59533,16000000.0
2007-03-19 18:09:00,5.59523,5.59602,5.59431,5.59537,12000000.0
2007-03-19 18:10:00,5.59519,5.59546,5.59446,5.59446,17000000.0
2007-03-19 18:11:00,5.59508,5.59595,5.5948,5.59595,16000000.0
2007-03-19 18:12:00,5.59588,5.59616,5.59494,5.59519,13000000.0
2007-03-19 18:13:00,5.59598,5.59613,5.59524,5.59613,17000000.0
2007-03-19 18:14:00,5.59596,5.5965,5.59524,5.59634,13000000.0
2007-03-19 18:15:00,5.59646,5.59693,5.59538,5.59588,13000000.0
2007-03-19 18:16:00,5.5967,5.59673,5.59574,5.59574,15000000.0
2007-03-19 18:17:00,5.59656,5.59656,5.59506,5.59591,16000000.0
2007-03-19 18:18:00,5.59546,5.59608,5.59438,5.59553,18000000.0
2007-03-19 18:19:00,5.59559,5.59622,5.59405,5.59513,12000000.0
2007-03-19 18:20:00,5.5965,5.5973,5.5954,5.5962,16000000.0
2007-03-19 18:21:00,5.59639,5.59737,5.59602,5.59669,19000000.0
2007-03-19 18:22:00,5.59676,5.59813,5.59632,5.59753,20000000.0
2007-03-19 18:23:00,5.59837,5.59837,5.59631,5.59752,16000000.0
2007-03-19 18:24:00,5.59774,5.59827,5.59658,5.59827,14000000.0
2007-03-19 18:25:00,5.59794,5.5985,5.59714,5.59739,18000000.0
2007-03-19 18:26:00,5.59813,5.5984,5.59722,5.59787,9000000.0
2007-03-19 18:27:00,5.59847,5.5997,5.59804,5.59848,16000000.0
2007-03-19 18:28:00,5.59927,5.59955,5.59804,5.59804,11000000.0
2007-03-19 18:29:00,5.59832,5.59856,5.59654,5.597,15000000.0
2007-03-19 18:30:00,5.59756,5.59769,5.59606,5.59662,14000000.0
2007-03-19 18:31:00,5.59612,5.59813,5.59612,5.59678,19000000.0
2007-03-19 18:32:00,5.5967,5.5974,5.59542,5.59683,13000000.0
2007-03-19 18:33:00,5.59686,5.59686,5.59564,5.59564,13000000.0
2007-03-19 18:34:00,5.59689,5.59689,5.5955,5.5955,9000000.0
2007-03-19 18:35:00,5.59728,5.59779,5.59621,5.59696,14000000.0
2007-03-19 18:36:00,5.59568,5.59777,5.59567,5.59567,12000000.0
2007-03-19 18:37:00,5.59665,5.59713,5.5956,5.59622,13000000.0
2007-03-19 18:38:00,5.59732,5.59732,5.59595,5.59725,17000000.0
2007-03-19 18:39:00,5.59671,5.59719,5.59557,5.59629,18000000.0
2007-03-19 18:40:00,5.59645,5.59732,5.59512,5.59512,14000000.0
2007-03-19 18:41:00,5.59627,5.59691,5.59528,5.59578,18000000.0
2007-03-19 18:42:00,5.59653,5.5974,5.5954,5.59621,14000000.0
2007-03-19 18:43:00,5.59629,5.59698,5.59576,5.59627,14000000.0
2007-03-19 18:44:00,5.59588,5.59728,5.59588,5.5965,12000000.0
2007-03-19 18:45:00,5.59736,5.59736,5.59578,5.59596,17000000.0
2007-03-19 18:46:00,5.59593,5.59728,5.59578,5.59688,15000000.0
2007-03-19 18:47:00,5.59685,5.59741,5.59565,5.59623,16000000.0
2007-03-19 18:48:00,5.59652,5.59756,5.5965,5.59728,11000000.0
2007-03-19 18:49:00,5.5973,5.59812,5.59668,5.59698,8000000.0
2007-03-19 18:50:00,5.59762,5.59816,5.59668,5.5972,16000000.0
2007-03-19 18:51:00,5.59711,5.5978,5.59641,5.59649,19000000.0
2007-03-19 18:52:00,5.59758,5.59767,5.59632,5.59704,10000000.0
2007-03-19 18:53:00,5.59651,5.59769,5.59648,5.59712,10000000.0
2007-03-19 18:54:00,5.59661,5.59778,5.59646,5.59724,11000000.0
2007-03-19 18:55:00,5.59718,5.59753,5.59611,5.59753,8000000.0
2007-03-19 18:56:00,5.59768,5.59768,5.59638,5.59755,16000000.0
2007-03-19 18:57:00,5.5977,5.598,5.59623,5.59645,8000000.0
2007-03-19 18:58:00,5.59799,5.59823,5.59696,5.59754,13000000.0
2007-03-19 18:59:00,5.59803,5.59803,5.59666,5.59694,17000000.0
2007-03-19 19:00:00,5.59645,5.59645,5.59461,5.59478,13000000.0
2007-03-19 19:01:00,5.59547,5.59659,5.59509,5.59523,12000000.0
2007-03-19 19:02:00,5.59708,5.59708,5.59469,5.59469,16000000.0
2007-03-19 19:03:00,5.59506,5.59608,5.59474,5.59605,17000000.0
2007-03-19 19:04:00,5.59615,5.59633,5.59508,5.59612,12000000.0
2007-03-19 19:05:00,5.59646,5.59663,5.59515,5.59585,17000000.0
2007-03-19 19:06:00,5.59585,5.59585,5.59475,5.59519,7000000.0
2007-03-19 19:07:00,5.59479,5.59628,5.59455,5.5962,20000000.0
2007-03-19 19:08:00,5.5959,5.59657,5.59525,5.59657,21000000.0
2007-03-19 19:09:00,5.59659,5.59686,5.59581,5.59607,16000000.0
2007-03-19 19:10:00,5.5967,5.59724,5.59612,5.59705,14000000.0
2007-03-19 19:11:00,5.59753,5.59753,5.59557,5.59711,12000000.0
2007-03-19 19:12:00,5.59744,5.59824,5.59726,5.59756,18000000.0
2007-03-19 19:13:00,5.59854,5.59854,5.59726,5.59767,14000000.0
2007-03-19 19:14:00,5.59724,5.59887,5.59724,5.59852,18000000.0
2007-03-19 19:15:00,5.59875,5.59909,5.59797,5.59867,9000000.0
2007-03-19 19:16:00,5.59961,5.59996,5.59798,5.59971,12000000.0
2007-03-19 19:17:00,5.59876,5.59958,5.59856,5.59894,14000000.0
2007-03-19 19:18:00,5.60009,5.60022,5.59869,5.60022,16000000.0
2007-03-19 19:19:00,5.59906,5.59986,5.59881,5.59881,7000000.0
2007-03-19 19:20:00,5.59927,5.59972,5.59841,5.59907,8000000.0
2007-03-19 19:21:00,5.59966,5.6001,5.59847,5.59893,18000000.0
2007-03-19 19:22:00,5.59822,5.59947,5.59809,5.59886,9000000.0
2007-03-19 19:23:00,5.59874,5.60002,5.59826,5.59993,10000000.0
2007-03-19 19:24:00,5.59975,5.60024,5.59921,5.59966,11000000.0
2007-03-19 19:25:00,5.60032,5.60136,5.59907,5.60136,17000000.0
2007-03-19 19:26:00,5.6004,5.60106,5.5992,5.59998,11000000.0
2007-03-19 19:27:00,5.599,5.60004,5.59875,5.59932,13000000.0
2007-03-19 19:28:00,5.59976,5.6,5.59877,5.59901,10000000.0
2007-03-19 19:29:00,5.60075,5.60079,5.59891,5.60025,11000000.0
2007-03-19 19:30:00,5.59997,5.60018,5.59907,5.59954,12000000.0
2007-03-19 19:31:00,5.59919,5.59955,5.59834,5.59861,8000000.0
2007-03-19 19:32:00,5.59886,5.60004,5.59848,5.59923,11000000.0
2007-03-19 19:33:00,5.59947,5.60035,5.59863,5.60035,13000000.0
2007-03-19 19:34:00,5.59941,5.59995,5.59886,5.59916,12000000.0
2007-03-19 19:35:00,5.59908,5.60009,5.59837,5.59981,13000000.0
2007-03-19 19:36:00,5.5986,5.60034,5.5986,5.59876,12000000.0
2007-03-19 19:37:00,5.60074,5.60127,5.59947,5.6004,8000000.0
2007-03-19 19:38:00,5.60086,5.60122,5.5994,5.59972,20000000.0
2007-03-19 19:39:00,5.59956,5.60038,5.59896,5.60038,11000000.0
2007-03-19 19:40:00,5.6,5.60026,5.59804,5.59804,11000000.0
2007-03-19 19:41:00,5.59832,5.59953,5.59786,5.59953,9000000.0
2007-03-19 19:42:00,5.59874,5.59989,5.59735,5.59735,10000000.0
2007-03-19 19:43:00,5.59851,5.5992,5.59743,5.59803,14000000.0
2007-03-19 19:44:00,5.59879,5.59972,5.59787,5.59917,15000000.0
2007-03-19 19:45:00,5.59803,5.59915,5.59679,5.59801,12000000.0
2007-03-19 19:46:00,5.59805,5.59837,5.59675,5.59678,11000000.0
2007-03-19 19:47:00,5.5969,5.59793,5.59673,5.59793,10000000.0
2007-03-19 19:48:00,5.59665,5.5979,5.59665,5.59703,9000000.0
2007-03-19 19:49:00,5.59774,5.59774,5.59547,5.59737,16000000.0
2007-03-19 19:50:00,5.59623,5.59807,5.59623,5.59807,10000000.0
2007-03-19 19:51:00,5.59697,5.59846,5.59654,5.59717,11000000.0
2007-03-19 19:52:00,5.59866,5.59866,5.59699,5.59699,19000000.0
2007-03-19 19:53:00,5.59796,5.59842,5.59674,5.59811,19000000.0
2007-03-19 19:54:00,5.59786,5.59838,5.59687,5.59687,14000000.0
2007-03-19 19:55:00,5.59758,5.59826,5.59679,5.59742,16000000.0
2007-03-19 19:56:00,5.59822,5.59846,5.59745,5.59809,12000000.0
2007-03-19 19:57:00,5.59712,5.59857,5.59712,5.59731,14000000.0
2007-03-19 19:58:00,5.597,5.5983,5.59675,5.59731,13000000.0
2007-03-19 19:59:00,5.59849,5.59849,5.5979,5.59847,10000000.0
2007-03-19 20:00:00,5.59761,5.59783,5.59608,5.59608,15000000.0
2007-03-19 20:01:00,5.59664,5.59706,5.59619,5.59663,14000000.0
2007-03-19 20:02:00,5.59644,5.59737,5.59614,5.59678,8000000.0
2007-03-19 20:03:00,5.59644,5.59793,5.59644,5.59712,13000000.0
2007-03-19 20:04:00,5.5976,5.59844,5.59657,5.59781,12000000.0
2007-03-19 20:05:00,5.59733,5.59778,5.59706,5.59734,11000000.0
2007-03-19 20:06:00,5.59756,5.5979,5.59725,5.59765,10000000.0
2007-03-19 20:07:00,5.59854,5.59854,5.59698,5.59739,13000000.0
2007-03-19 20:08:00,5.59672,5.59813,5.59672,5.59719,16000000.0
2007-03-19 20:09:00,5.59743,5.59784,5.59586,5.59684,17000000.0
2007-03-19 20:10:00,5.59763,5.59763,5.59617,5.59617,10000000.0
2007-03-19 20:11:00,5.59682,5.59776,5.59607,5.59672,13000000.0
2007-03-19 20:12:00,5.59718,5.59803,5.59641,5.59688,15000000.0
2007-03-19 20:13:00,5.59676,5.59722,5.59656,5.59665,13000000.0
2007-03-19 20:14:00,5.59744,5.59744,5.59556,5.59556,8000000.0
2007-03-19 20:15:00,5.59642,5.59715,5.59602,5.59602,10000000.0
2007-03-19 20:16:00,5.59722,5.59722,5.59539,5.59539,14000000.0
2007-03-19 20:17:00,5.59718,5.59718,5.59534,5.59534,13000000.0
2007-03-19 20:18:00,5.59583,5.59642,5.59554,5.59634,7000000.0
2007-03-19 20:19:00,5.59695,5.5971,5.59574,5.59593,11000000.0
2007-03-19 20:20:00,5.59611,5.59682,5.59566,5.59566,19000000.0
2007-03-19 20:21:00,5.59714,5.59714,5.59601,5.59627,11000000.0
2007-03-19 20:22:00,5.59723,5.59723,5.59553,5.59599,11000000.0
2007-03-19 20:23:00,5.5958,5.59625,5.59478,5.59478,13000000.0
2007-03-19 20:24:00,5.59556,5.59627,5.5953,5.59615,9000000.0
2007-03-19 20:25:00,5.59614,5.59614,5.59471,5.59528,18000000.0
2007-03-19 20:26:00,5.59614,5.59614,5.59456,5.59465,7000000.0
2007-03-19 20:27:00,5.59508,5.59642,5.59449,5.59642,9000000.0
2007-03-19 20:28:00,5.59534,5.59642,5.59512,5.59588,13000000.0
2007-03-19 20:29:00,5.59566,5.5957,5.59444,5.59475,14000000.0
2007-03-19 20:30:00,5.59602,5.59645,5.59499,5.59519,16000000.0
2007-03-19 20:31:00,5.595,5.59579,5.59435,5.59579,22000000.0
2007-03-19 20:32:00,5.59529,5.59529,5.59368,5.59391,12000000.0
2007-03-19 20:33:00,5.59546,5.59546,5.59387,5.59443,13000000.0
2007-03-19 20:34:00,5.59479,5.59535,5.59431,5.59535,15000000.0
2007-03-19 20:35:00,5.59508,5.59523,5.59418,5.59418,16000000.0
2007-03-19 20:36:00,5.59446,5.59573,5.59441,5.59486,15000000.0
2007-03-19 20:37:00,5.59513,5.59727,5.59513,5.59518,14000000.0
2007-03-19 20:38:00,5.5955,5.59566,5.59437,5.59467,13000000.0
2007-03-19 20:39:00,5.59528,5.5956,5.59408,5.5956,18000000.0
2007-03-19 20:40:00,5.59595,5.59595,5.5947,5.59515,14000000.0
2007-03-19 20:41:00,5.59489,5.59584,5.59388,5.59578,18000000.0
2007-03-19 20:42:00,5.5948,5.59547,5.59405,5.59458,12000000.0
2007-03-19 20:43:00,5.5939,5.59551,5.59384,5.59485,18000000.0
2007-03-19 20:44:00,5.59505,5.59587,5.59421,5.59561,18000000.0
2007-03-19 20:45:00,5.59504,5.59572,5.59444,5.59459,11000000.0
2007-03-19 20:46:00,5.59427,5.59519,5.59408,5.59485,18000000.0
2007-03-19 20:47:00,5.59535,5.59539,5.59427,5.59539,20000000.0
2007-03-19 20:48:00,5.59553,5.59557,5.59432,5.59557,17000000.0
2007-03-19 20:49:00,5.59605,5.59605,5.59399,5.59528,16000000.0
2007-03-19 20:50:00,5.59459,5.59507,5.59393,5.59393,8000000.0
2007-03-19 20:51:00,5.59563,5.5957,5.59461,5.59502,8000000.0
2007-03-19 20:52:00,5.59594,5.59594,5.59406,5.59486,12000000.0
2007-03-19 20:53:00,5.59583,5.59583,5.59389,5.59389,16000000.0
2007-03-19 20:54:00,5.59472,5.59527,5.59407,5.59427,15000000.0
2007-03-19 20:55:00,5.59531,5.59531,5.59367,5.59392,16000000.0
2007-03-19 20:56:00,5.59481,5.59496,5.59329,5.59329,7000000.0
2007-03-19 20:57:00,5.59368,5.59474,5.59342,5.59358,14000000.0
2007-03-19 20:58:00,5.59324,5.59419,5.5928,5.59411,10000000.0
2007-03-19 20:59:00,5.59325,5.59396,5.59282,5.59376,11000000.0
2007-03-19 21:00:00,5.59423,5.59423,5.59228,5.59378,14000000.0
2007-03-19 21:01:00,5.59333,5.59375,5.59277,5.59296,12000000.0
2007-03-19 21:02:00,5.59397,5.59419,5.59301,5.59328,17000000.0
2007-03-19 21:03:00,5.59431,5.59431,5.59343,5.59406,11000000.0
2007-03-19 21:04:00,5.59468,5.59482,5.59341,5.59341,10000000.0
2007-03-19 21:05:00,5.59399,5.59448,5.59345,5.59407,8000000.0
2007-03-19 21:06:00,5.59356,5.59464,5.59356,5.59458,13000000.0
2007-03-19 21:07:00,5.59361,5.59428,5.59312,5.59346,14000000.0
2007-03-19 21:08:00,5.59196,5.59357,5.59196,5.59357,8000000.0
2007-03-19 21:09:00,5.59178,5.59312,5.59178,5.59311,13000000.0
2007-03-19 21:10:00,5.59246,5.59246,5.59188,5.59188,17000000.0
2007-03-19 21:11:00,5.59186,5.59186,5.59138,5.59173,15000000.0
2007-03-19 21:12:00,5.59392,5.59444,5.59309,5.59309,11000000.0
2007-03-19 21:13:00,5.59267,5.593,5.59267,5.59296,12000000.0
2007-03-19 21:14:00,5.59235,5.59358,5.59235,5.59329,14000000.0
2007-03-19 21:15:00,5.59305,5.5935,5.59223,5.59223,13000000.0
2007-03-19 21:16:00,5.59303,5.59433,5.59303,5.5932,12000000.0
2007-03-19 21:17:00,5.59324,5.59393,5.59234,5.59348,16000000.0
2007-03-19 21:18:00,5.59281,5.59382,5.59242,5.59279,15000000.0
2007-03-19 21:19:00,5.59395,5.59395,5.59291,5.59291,15000000.0
2007-03-19 21:20:00,5.59225,5.59326,5.59225,5.59273,8000000.0
2007-03-19 21:21:00,5.59209,5.59276,5.59185,5.59276,17000000.0
2007-03-19 21:22:00,5.59199,5.59209,5.59133,5.59145,11000000.0
2007-03-19 21:23:00,5.59201,5.59236,5.59192,5.59205,23000000.0
2007-03-19 21:24:00,5.59141,5.59197,5.59141,5.59158,13000000.0
2007-03-19 21:25:00,5.5914,5.59278,5.5914,5.59253,15000000.0
2007-03-19 21:26:00,5.59159,5.59174,5.59129,5.5916,10000000.0
2007-03-19 21:27:00,5.59246,5.59246,5.59175,5.59212,10000000.0
2007-03-19 21:28:00,5.59146,5.59219,5.59101,5.59101,13000000.0
2007-03-19 21:29:00,5.59227,5.59227,5.59189,5.59206,10000000.0
2007-03-19 21:30:00,5.59234,5.5932,5.59202,5.59202,16000000.0
2007-03-19 21:31:00,5.59299,5.59327,5.59187,5.59317,18000000.0
2007-03-19 21:32:00,5.59327,5.59359,5.59247,5.59274,15000000.0
2007-03-19 21:33:00,5.59158,5.5934,5.59158,5.5934,13000000.0
2007-03-19 21:34:00,5.59314,5.59426,5.59314,5.59411,9000000.0
2007-03-19 21:35:00,5.59352,5.59445,5.59329,5.59405,8000000.0
2007-03-19 21:36:00,5.59372,5.59427,5.59304,5.59304,18000000.0
2007-03-19 21:37:00,5.59242,5.59422,5.59242,5.59332,22000000.0
2007-03-19 21:38:00,5.59253,5.593,5.59253,5.59287,9000000.0
2007-03-19 21:39:00,5.59328,5.59328,5.59203,5.59306,11000000.0
2007-03-19 21:40:00,5.59415,5.59415,5.59232,5.59232,19000000.0
2007-03-19 21:41:00,5.59486,5.59489,5.59298,5.59489,12000000.0
2007-03-19 21:42:00,5.59402,5.5945,5.59345,5.59373,11000000.0
2007-03-19 21:43:00,5.59324,5.59331,5.59295,5.59318,14000000.0
2007-03-19 21:44:00,5.59284,5.59462,5.59284,5.5935,13000000.0
2007-03-19 21:45:00,5.59416,5.59512,5.59396,5.59468,12000000.0
2007-03-19 21:46:00,5.59411,5.59411,5.59337,5.59341,14000000.0
2007-03-19 21:47:00,5.59502,5.59574,5.59399,5.59526,17000000.0
2007-03-19 21:48:00,5.59552,5.59603,5.59413,5.59603,16000000.0
2007-03-19 21:49:00,5.59606,5.59606,5.59469,5.59469,14000000.0
2007-03-19 21:50:00,5.59577,5.59577,5.59422,5.59477,13000000.0
2007-03-19 21:51:00,5.59465,5.59465,5.5942,5.5942,14000000.0
2007-03-19 21:52:00,5.59498,5.59505,5.59485,5.59498,17000000.0
2007-03-19 21:53:00,5.59562,5.59586,5.59432,5.59549,27000000.0
2007-03-19 21:54:00,5.59445,5.59539,5.59441,5.59538,10000000.0
2007-03-19 21:55:00,5.59573,5.59573,5.5939,5.59465,8000000.0
2007-03-19 21:56:00,5.59435,5.59521,5.59381,5.59452,16000000.0
2007-03-19 21:57:00,5.59466,5.59595,5.5943,5.5943,18000000.0
2007-03-19 21:58:00,5.59476,5.59591,5.59438,5.59513,18000000.0
2007-03-19 21:59:00,5.59342,5.59528,5.59342,5.59528,17000000.0
2007-03-19 22:00:00,5.59493,5.5954,5.59409,5.59458,9000000.0
2007-03-19 22:01:00,5.59453,5.59524,5.59448,5.59511,22000000.0
2007-03-19 22:02:00,5.59577,5.59611,5.59411,5.59611,11000000.0
2007-03-19 22:03:00,5.59541,5.596,5.59474,5.596,16000000.0
2007-03-19 22:04:00,5.59635,5.59655,5.59635,5.59647,12000000.0
2007-03-19 22:05:00,5.59494,5.59505,5.59486,5.59486,7000000.0
2007-03-19 22:06:00,5.5956,5.59647,5.59529,5.59642,15000000.0
2007-03-19 22:07:00,5.59531,5.59625,5.59485,5.5959,19000000.0
2007-03-19 22:08:00,5.59549,5.59609,5.59518,5.59609,11000000.0
2007-03-19 22:09:00,5.59475,5.59606,5.59475,5.59563,10000000.0
2007-03-19 22:10:00,5.59573,5.59624,5.59541,5.59562,10000000.0
2007-03-19 22:11:00,5.59609,5.59681,5.59609,5.59674,18000000.0
2007-03-19 22:12:00,5.59559,5.59639,5.59486,5.59639,11000000.0
2007-03-19 22:13:00,5.59714,5.59736,5.59559,5.5961,14000000.0
2007-03-19 22:14:00,5.5961,5.59643,5.59546,5.59586,24000000.0
2007-03-19 22:15:00,5.59655,5.59663,5.59505,5.59505,13000000.0
2007-03-19 22:16:00,5.59593,5.59625,5.59554,5.59619,13000000.0
2007-03-19 22:17:00,5.59567,5.59628,5.59553,5.59623,8000000.0
2007-03-19 22:18:00,5.59594,5.59677,5.59532,5.59623,13000000.0
2007-03-19 22:19:00,5.59572,5.59667,5.59566,5.59566,14000000.0
2007-03-19 22:20:00,5.59647,5.59687,5.59557,5.59557,21000000.0
2007-03-19 22:21:00,5.59621,5.59638,5.59582,5.59638,13000000.0
2007-03-19 22:22:00,5.59571,5.59693,5.59553,5.59572,12000000.0
2007-03-19 22:23:00,5.59653,5.59653,5.59472,5.59472,18000000.0
2007-03-19 22:24:00,5.59551,5.59593,5.59484,5.59569,14000000.0
2007-03-19 22:25:00,5.59561,5.59665,5.59511,5.59557,13000000.0
2007-03-19 22:26:00,5.59518,5.59518,5.59477,5.59477,13000000.0
2007-03-19 22:27:00,5.59585,5.59585,5.59565,5.59585,16000000.0
2007-03-19 22:28:00,5.59672,5.59689,5.59566,5.59634,13000000.0
2007-03-19 22:29:00,5.59705,5.59725,5.59705,5.59705,21000000.0
2007-03-19 22:30:00,5.59599,5.59628,5.59546,5.59596,17000000.0
2007-03-19 22:31:00,5.59531,5.59653,5.59531,5.59653,10000000.0
2007-03-19 22:32:00,5.59537,5.59615,5.59515,5.59516,13000000.0
2007-03-19 22:33:00,5.59454,5.59662,5.59454,5.59616,13000000.0
2007-03-19 22:34:00,5.5957,5.59628,5.59471,5.59471,13000000.0
2007-03-19 22:35:00,5.59533,5.5966,5.59499,5.59499,19000000.0
2007-03-19 22:36:00,5.59552,5.59552,5.59485,5.59548,14000000.0
2007-03-19 22:37:00,5.59472,5.59533,5.59397,5.59409,17000000.0
2007-03-19 22:38:00,5.59399,5.5944,5.5936,5.59414,9000000.0
2007-03-19 22:39:00,5.59483,5.59517,5.5936,5.59449,20000000.0
2007-03-19 22:40:00,5.59387,5.59534,5.59387,5.5939,13000000.0
2007-03-19 22:41:00,5.5942,5.5952,5.5938,5.59438,13000000.0
2007-03-19 22:42:00,5.59385,5.59536,5.59323,5.59363,10000000.0
2007-03-19 22:43:00,5.59327,5.59383,5.59269,5.59304,15000000.0
2007-03-19 22:44:00,5.59446,5.59446,5.59285,5.5941,16000000.0
2007-03-19 22:45:00,5.59388,5.59388,5.59259,5.5931,14000000.0
2007-03-19 22:46:00,5.59312,5.59419,5.59312,5.59365,12000000.0
2007-03-19 22:47:00,5.59461,5.59475,5.59338,5.59394,7000000.0
2007-03-19 22:48:00,5.59242,5.59371,5.59209,5.5924,16000000.0
2007-03-19 22:49:00,5.59262,5.59292,5.59193,5.59225,10000000.0
2007-03-19 22:50:00,5.59155,5.59155,5.59135,5.59155,15000000.0
2007-03-19 22:51:00,5.59283,5.59303,5.59207,5.5928,17000000.0
2007-03-19 22:52:00,5.59303,5.5937,5.59258,5.5937,10000000.0
2007-03-19 22:53:00,5.59347,5.594,5.5923,5.59248,20000000.0
2007-03-19 22:54:00,5.59238,5.59382,5.59238,5.59275,10000000.0
2007-03-19 22:55:00,5.59341,5.59423,5.59245,5.59423,12000000.0
2007-03-19 22:56:00,5.59413,5.59441,5.59405,5.59441,9000000.0
2007-03-19 22:57:00,5.5937,5.5937,5.59214,5.59216,18000000.0
2007-03-19 22:58:00,5.59332,5.59382,5.59286,5.59382,13000000.0
2007-03-19 22:59:00,5.59401,5.59401,5.5918,5.59286,10000000.0
2007-03-19 23:00:00,5.59163,5.59302,5.59147,5.59216,17000000.0
2007-03-19 23:01:00,5.59167,5.59209,5.59149,5.59149,13000000.0
2007-03-19 23:02:00,5.59185,5.5927,5.59185,5.59197,7000000.0
2007-03-19 23:03:00,5.59198,5.59232,5.59124,5.59232,16000000.0
2007-03-19 23:04:00,5.59121,5.59235,5.59111,5.59194,12000000.0
2007-03-19 23:05:00,5.59163,5.59268,5.59118,5.59162,11000000.0
2007-03-19 23:06:00,5.59172,5.59243,5.59145,5.59205,11000000.0
2007-03-19 23:07:00,5.59241,5.59248,5.5914,5.59204,13000000.0
2007-03-19 23:08:00,5.59145,5.59246,5.59143,5.59202,20000000.0
2007-03-19 23:09:00,5.59306,5.59378,5.59236,5.59313,16000000.0
2007-03-19 23:10:00,5.59327,5.59369,5.59265,5.59276,16000000.0
2007-03-19 23:11:00,5.59267,5.59295,5.59192,5.59192,10000000.0
2007-03-19 23:12:00,5.59179,5.59226,5.59138,5.59226,12000000.0
2007-03-19 23:13:00,5.59166,5.59265,5.59155,5.59203,16000000.0
2007-03-19 23:14:00,5.59151,5.59281,5.59151,5.59281,9000000.0
2007-03-19 23:15:00,5.59247,5.59274,5.59165,5.59173,9000000.0
2007-03-19 23:16:00,5.59185,5.59272,5.59135,5.59185,18000000.0
2007-03-19 23:17:00,5.59192,5.59219,5.59164,5.59164,8000000.0
2007-03-19 23:18:00,5.59127,5.59299,5.59127,5.59299,10000000.0
2007-03-19 23:19:00,5.59204,5.59256,5.59149,5.59168,9000000.0
2007-03-19 23:20:00,5.59195,5.59327,5.59195,5.59311,17000000.0
2007-03-19 23:21:00,5.59302,5.59361,5.59282,5.59293,11000000.0
2007-03-19 23:22:00,5.59325,5.59358,5.59216,5.59331,12000000.0
2007-03-19 23:23:00,5.59297,5.59315,5.59181,5.59181,12000000.0
2007-03-19 23:24:00,5.59288,5.59386,5.59231,5.59271,12000000.0
2007-03-19 23:25:00,5.59196,5.59243,5.59181,5.59233,9000000.0
2007-03-19 23:26:00,5.59222,5.59231,5.59165,5.59231,14000000.0
2007-03-19 23:27:00,5.59219,5.59319,5.5913,5.59243,17000000.0
2007-03-19 23:28:00,5.5929,5.5929,5.59184,5.59231,15000000.0
2007-03-19 23:29:00,5.59322,5.59322,5.59196,5.59196,11000000.0
2007-03-19 23:30:00,5.59213,5.59262,5.59177,5.59208,14000000.0
2007-03-19 23:31:00,5.59286,5.59314,5.59188,5.59188,7000000.0
2007-03-19 23:32:00,5.5928,5.59289,5.59167,5.59289,15000000.0
2007-03-19 23:33:00,5.59387,5.59387,5.59344,5.59353,7000000.0
2007-03-19 23:34:00,5.59231,5.59317,5.59174,5.59174,10000000.0
2007-03-19 23:35:00,5.59241,5.59285,5.59211,5.59219,12000000.0
2007-03-19 23:36:00,5.59244,5.59318,5.59226,5.59259,10000000.0
2007-03-19 23:37:00,5.59261,5.59307,5.59186,5.5922,14000000.0
2007-03-19 23:38:00,5.59266,5.59335,5.5918,5.5918,17000000.0
2007-03-19 23:39:00,5.59352,5.59372,5.59209,5.59209,9000000.0
2007-03-19 23:40:00,5.59254,5.5929,5.59159,5.59247,12000000.0
2007-03-19 23:41:00,5.59279,5.59284,5.59191,5.59199,9000000.0
2007-03-19 23:42:00,5.59207,5.59374,5.59207,5.59322,15000000.0
2007-03-19 23:43:00,5.5923,5.59346,5.5923,5.59346,13000000.0
2007-03-19 23:44:00,5.59248,5.59267,5.59185,5.59267,8000000.0
2007-03-19 23:45:00,5.59288,5.59347,5.5924,5.59315,12000000.0
2007-03-19 23:46:00,5.59257,5.5935,5.59221,5.59232,20000000.0
2007-03-19 23:47:00,5.59274,5.59386,5.59232,5.59253,19000000.0
2007-03-19 23:48:00,5.59182,5.59216,5.59182,5.59207,14000000.0
2007-03-19 23:49:00,5.59314,5.59354,5.5926,5.59284,12000000.0
2007-03-19 23:50:00,5.59369,5.59369,5.59231,5.59231,10000000.0
2007-03-19 23:51:00,5.59306,5.59347,5.5927,5.5928,14000000.0
2007-03-19 23:52:00,5.59282,5.59366,5.59255,5.59339,13000000.0
2007-03-19 23:53:00,5.59148,5.59351,5.59148,5.59219,16000000.0
2007-03-19 23:54:00,5.59257,5.59295,5.59158,5.59273,13000000.0
2007-03-19 23:55:00,5.59248,5.59299,5.59083,5.59152,16000000.0
2007-03-19 23:56:00,5.59185,5.59246,5.59153,5.59204,12000000.0
2007-03-19 23:57:00,5.59181,5.59245,5.59143,5.59147,14000000.0
2007-03-19 23:58:00,5.59235,5.5926,5.59119,5.59119,16000000.0
2007-03-19 23:59:00,5.59237,5.59339,5.59237,5.59292,12000000.0
2007-03-20 00:00:00,5.59296,5.59386,5.59202,5.59202,17000000.0
2007-03-20 00:01:00,5.59304,5.5936,5.59218,5.59308,12000000.0
2007-03-20 00:02:00,5.5926,5.59337,5.59246,5.59301,11000000.0
2007-03-20 00:03:00,5.59311,5.59374,5.59265,5.59278,7000000.0
2007-03-20 00:04:00,5.59254,5.59344,5.59224,5.59247,16000000.0
2007-03-20 00:05:00,5.59214,5.59272,5.59136,5.59244,17000000.0
2007-03-20 00:06:00,5.59267,5.59293,5.59192,5.59192,10000000.0
2007-03-20 00:07:00,5.59147,5.59163,5.59136,5.59157,19000000.0
2007-03-20 00:08:00,5.59221,5.59312,5.59187,5.59197,9000000.0
2007-03-20 00:09:00,5.59265,5.59282,5.59158,5.59162,19000000.0
2007-03-20 00:10:00,5.59209,5.59302,5.59152,5.59175,16000000.0
2007-03-20 00:11:00,5.59302,5.59302,5.59156,5.59229,9000000.0
2007-03-20 00:12:00,5.59213,5.59273,5.59202,5.59273,11000000.0
2007-03-20 00:13:00,5.59299,5.59309,5.59275,5.59309,8000000.0
2007-03-20 00:14:00,5.59228,5.59263,5.59199,5.59248,9000000.0
2007-03-20 00:15:00,5.59208,5.59248,5.5916,5.5923,15000000.0
2007-03-20 00:16:00,5.59205,5.59276,5.59159,5.59232,18000000.0
2007-03-20 00:17:00,5.59219,5.5923,5.59205,5.59205,21000000.0
2007-03-20 00:18:00,5.59209,5.59263,5.59162,5.59198,16000000.0
2007-03-20 00:19:00,5.59114,5.59266,5.59114,5.59215,12000000.0
2007-03-20 00:20:00,5.59186,5.59298,5.59186,5.59298,13000000.0
2007-03-20 00:21:00,5.59204,5.59219,5.59148,5.59202,13000000.0
2007-03-20 00:22:00,5.5919,5.59308,5.59153,5.59233,13000000.0
2007-03-20 00:23:00,5.59364,5.59379,5.59222,5.59222,11000000.0
2007-03-20 00:24:00,5.59235,5.59301,5.5921,5.59223,10000000.0
2007-03-20 00:25:00,5.5913,5.59218,5.5913,5.59133,16000000.0
2007-03-20 00:26:00,5.59079,5.59086,5.59053,5.59054,13000000.0
2007-03-20 00:27:00,5.59212,5.59229,5.59102,5.59102,16000000.0
2007-03-20 00:28:00,5.59145,5.59334,5.59145,5.59191,13000000.0
2007-03-20 00:29:00,5.5921,5.59298,5.59167,5.59167,10000000.0
2007-03-20 00:30:00,5.592,5.59259,5.5914,5.59184,15000000.0
2007-03-20 00:31:00,5.59215,5.59319,5.59189,5.59273,18000000.0
2007-03-20 00:32:00,5.59152,5.5927,5.59112,5.59112,14000000.0
2007-03-20 00:33:00,5.59227,5.5925,5.59082,5.59082,13000000.0
2007-03-20 00:34:00,5.59245,5.59264,5.59175,5.59188,11000000.0
2007-03-20 00:35:00,5.59137,5.59258,5.59137,5.59258,13000000.0
2007-03-20 00:36:00,5.59279,5.59329,5.59196,5.59313,12000000.0
2007-03-20 00:37:00,5.59203,5.59259,5.59103,5.59103,10000000.0
2007-03-20 00:38:00,5.59188,5.59222,5.59102,5.59151,11000000.0
2007-03-20 00:39:00,5.59104,5.59184,5.59045,5.59096,16000000.0
2007-03-20 00:40:00,5.59116,5.59142,5.59055,5.59126,10000000.0
2007-03-20 00:41:00,5.5906,5.59115,5.58999,5.59035,15000000.0
2007-03-20 00:42:00,5.59024,5.59136,5.59,5.59136,10000000.0
2007-03-20 00:43:00,5.59038,5.59081,5.58999,5.58999,8000000.0
2007-03-20 00:44:00,5.59063,5.5916,5.59051,5.59094,7000000.0
2007-03-20 00:45:00,5.59051,5.59146,5.58974,5.58974,10000000.0
2007-03-20 00:46:00,5.58969,5.5908,5.58893,5.58897,18000000.0
2007-03-20 00:47:00,5.59074,5.59123,5.58933,5.59123,18000000.0
2007-03-20 00:48:00,5.59139,5.59158,5.59121,5.59133,15000000.0
2007-03-20 00:49:00,5.58982,5.59051,5.58928,5.59026,19000000.0
2007-03-20 00:50:00,5.59033,5.5913,5.58975,5.59068,15000000.0
2007-03-20 00:51:00,5.59086,5.59173,5.58971,5.58971,12000000.0
2007-03-20 00:52:00,5.59121,5.5917,5.59063,5.59065,15000000.0
2007-03-20 00:53:00,5.5907,5.5907,5.5898,5.58996,9000000.0
2007-03-20 00:54:00,5.59034,5.59119,5.58949,5.59001,17000000.0
2007-03-20 00:55:00,5.59003,5.59095,5.58969,5.59065,11000000.0
2007-03-20 00:56:00,5.59096,5.59111,5.58965,5.59075,23000000.0
2007-03-20 00:57:00,5.59002,5.59136,5.58998,5.59136,11000000.0
2007-03-20 00:58:00,5.59085,5.59108,5.58957,5.58957,11000000.0
2007-03-20 00:59:00,5.59039,5.59065,5.58934,5.58934,11000000.0
2007-03-20 01:00:00,5.59001,5.5909,5.58941,5.59035,14000000.0
2007-03-20 01:01:00,5.59019,5.59067,5.58977,5.59037,9000000.0
2007-03-20 01:02:00,5.58998,5.59067,5.58962,5.58998,13000000.0
2007-03-20 01:03:00,5.58885,5.59054,5.58885,5.58955,18000000.0
2007-03-20 01:04:00,5.59015,5.59031,5.58776,5.58794,11000000.0
2007-03-20 01:05:00,5.5887,5.58926,5.58736,5.5878,13000000.0
2007-03-20 01:06:00,5.58833,5.58878,5.5878,5.58807,9000000.0
2007-03-20 01:07:00,5.58839,5.58907,5.58796,5.58816,15000000.0
2007-03-20 01:08:00,5.58816,5.58893,5.58738,5.58738,15000000.0
2007-03-20 01:09:00,5.58769,5.58885,5.58753,5.58754,14000000.0
2007-03-20 01:10:00,5.58832,5.58832,5.58711,5.58723,13000000.0
2007-03-20 01:11:00,5.58814,5.58856,5.58766,5.5879,7000000.0
2007-03-20 01:12:00,5.58751,5.58846,5.58751,5.58787,17000000.0
2007-03-20 01:13:00,5.58878,5.58963,5.58816,5.58933,18000000.0
2007-03-20 01:14:00,5.58942,5.59077,5.58866,5.58982,14000000.0
2007-03-20 01:15:00,5.59,5.59005,5.589,5.5898,10000000.0
2007-03-20 01:16:00,5.58845,5.58865,5.58845,5.58845,18000000.0
2007-03-20 01:17:00,5.58951,5.58985,5.5883,5.58855,16000000.0
2007-03-20 01:18:00,5.58937,5.58937,5.58814,5.58846,13000000.0
2007-03-20 01:19:00,5.58901,5.58901,5.58727,5.58793,12000000.0
2007-03-20 01:20:00,5.58842,5.58919,5.58795,5.58919,15000000.0
2007-03-20 01:21:00,5.5898,5.5898,5.58787,5.58831,14000000.0
2007-03-20 01:22:00,5.58834,5.58883,5.58767,5.58767,13000000.0
2007-03-20 01:23:00,5.58852,5.58865,5.58754,5.58754,14000000.0
2007-03-20 01:24:00,5.58776,5.58894,5.5873,5.58796,15000000.0
2007-03-20 01:25:00,5.58785,5.58893,5.5877,5.58893,17000000.0
2007-03-20 01:26:00,5.58875,5.5891,5.5876,5.58807,14000000.0
2007-03-20 01:27:00,5.58815,5.58858,5.58747,5.58787,13000000.0
2007-03-20 01:28:00,5.58737,5.58895,5.58733,5.58829,9000000.0
2007-03-20 01:29:00,5.5875,5.58814,5.58746,5.58814,11000000.0
2007-03-20 01:30:00,5.58842,5.58856,5.58777,5.58813,20000000.0
2007-03-20 01:31:00,5.588,5.58894,5.58764,5.58894,9000000.0
2007-03-20 01:32:00,5.58871,5.58871,5.58795,5.58815,7000000.0
2007-03-20 01:33:00,5.58744,5.58862,5.58744,5.58746,13000000.0
2007-03-20 01:34:00,5.58743,5.58865,5.58743,5.58824,10000000.0
2007-03-20 01:35:00,5.58778,5.58887,5.5873,5.58827,17000000.0
2007-03-20 01:36:00,5.58805,5.58889,5.58736,5.58826,16000000.0
2007-03-20 01:37:00,5.58715,5.58735,5.58715,5.58715,13000000.0
2007-03-20 01:38:00,5.58777,5.58869,5.58741,5.58771,15000000.0
2007-03-20 01:39:00,5.58755,5.58936,5.58755,5.58936,13000000.0
2007-03-20 01:40:00,5.5892,5.58978,5.58817,5.58879,14000000.0
2007-03-20 01:41:00,5.58938,5.58959,5.58887,5.58946,12000000.0
2007-03-20 01:42:00,5.5887,5.58913,5.58821,5.58835,14000000.0
2007-03-20 01:43:00,5.58811,5.58879,5.58729,5.58859,18000000.0
2007-03-20 01:44:00,5.58861,5.58924,5.5877,5.58905,12000000.0
2007-03-20 01:45:00,5.58777,5.58923,5.58777,5.58888,19000000.0
2007-03-20 01:46:00,5.5886,5.58946,5.58714,5.58895,15000000.0
2007-03-20 01:47:00,5.58881,5.58912,5.58805,5.58819,10000000.0
2007-03-20 01:48:00,5.58966,5.59042,5.58906,5.59026,14000000.0
2007-03-20 01:49:00,5.59002,5.59052,5.58889,5.58978,16000000.0
2007-03-20 01:50:00,5.58956,5.59022,5.58917,5.58956,18000000.0
2007-03-20 01:51:00,5.5894,5.59003,5.58825,5.58935,16000000.0
2007-03-20 01:52:00,5.58871,5.58887,5.58772,5.58868,10000000.0
2007-03-20 01:53:00,5.58854,5.58914,5.58766,5.58914,15000000.0
2007-03-20 01:54:00,5.58771,5.58938,5.5876,5.58933,14000000.0
2007-03-20 01:55:00,5.58908,5.59014,5.58862,5.59014,14000000.0
2007-03-20 01:56:00,5.5901,5.59031,5.58903,5.58903,8000000.0
2007-03-20 01:57:00,5.58974,5.58999,5.58883,5.58922,10000000.0
2007-03-20 01:58:00,5.58928,5.59019,5.58872,5.58941,21000000.0
2007-03-20 01:59:00,5.5892,5.5892,5.58803,5.58913,16000000.0
2007-03-20 02:00:00,5.58938,5.58938,5.58779,5.58822,11000000.0
2007-03-20 02:01:00,5.58925,5.58925,5.58787,5.58831,11000000.0
2007-03-20 02:02:00,5.58853,5.5892,5.58791,5.58821,13000000.0
2007-03-20 02:03:00,5.58902,5.5893,5.58817,5.58903,8000000.0
2007-03-20 02:04:00,5.58839,5.58906,5.58818,5.58864,18000000.0
2007-03-20 02:05:00,5.58898,5.58954,5.58898,5.58941,14000000.0
2007-03-20 02:06:00,5.58932,5.58932,5.5877,5.58856,18000000.0
2007-03-20 02:07:00,5.58876,5.58947,5.58848,5.58947,12000000.0
2007-03-20 02:08:00,5.58938,5.58938,5.58887,5.58887,12000000.0
2007-03-20 02:09:00,5.58775,5.58901,5.58775,5.5886,11000000.0
2007-03-20 02:10:00,5.58875,5.5888,5.58851,5.5888,10000000.0
2007-03-20 02:11:00,5.58906,5.58942,5.58808,5.58924,16000000.0
2007-03-20 02:12:00,5.58793,5.58964,5.58793,5.58886,17000000.0
2007-03-20 02:13:00,5.58865,5.58912,5.5882,5.58854,9000000.0
2007-03-20 02:14:00,5.58903,5.58957,5.58824,5.5886,16000000.0
2007-03-20 02:15:00,5.58824,5.5885,5.58824,5.58834,15000000.0
2007-03-20 02:16:00,5.5894,5.5894,5.58869,5.58888,16000000.0
2007-03-20 02:17:00,5.59,5.59018,5.58863,5.58922,14000000.0
2007-03-20 02:18:00,5.58983,5.59014,5.58894,5.58929,16000000.0
2007-03-20 02:19:00,5.58902,5.59026,5.58902,5.59026,11000000.0
2007-03-20 02:20:00,5.58969,5.59034,5.58909,5.59034,10000000.0
2007-03-20 02:21:00,5.58956,5.5901,5.58827,5.58934,18000000.0
2007-03-20 02:22:00,5.58923,5.58972,5.58896,5.5894,15000000.0
2007-03-20 02:23:00,5.58982,5.59007,5.58811,5.58811,16000000.0
2007-03-20 02:24:00,5.58978,5.59012,5.58821,5.58849,12000000.0
2007-03-20 02:25:00,5.58937,5.59029,5.58884,5.58986,18000000.0
2007-03-20 02:26:00,5.58887,5.58903,5.58797,5.58797,8000000.0
2007-03-20 02:27:00,5.58885,5.58899,5.58807,5.58877,12000000.0
2007-03-20 02:28:00,5.58872,5.58934,5.5879,5.58828,15000000.0
2007-03-20 02:29:00,5.58975,5.59018,5.58899,5.58968,15000000.0
2007-03-20 02:30:00,5.59039,5.59047,5.58889,5.58994,19000000.0
2007-03-20 02:31:00,5.59083,5.59083,5.58906,5.58973,13000000.0
2007-03-20 02:32:00,5.58958,5.59032,5.58878,5.58904,17000000.0
2007-03-20 02:33:00,5.58956,5.58978,5.58856,5.58865,10000000.0
2007-03-20 02:34:00,5.58828,5.58923,5.58817,5.58923,11000000.0
2007-03-20 02:35:00,5.58833,5.589,5.58748,5.589,14000000.0
2007-03-20 02:36:00,5.5888,5.59023,5.5888,5.58951,13000000.0
2007-03-20 02:37:00,5.58928,5.58985,5.5889,5.5896,9000000.0
2007-03-20 02:38:00,5.58895,5.59081,5.58895,5.58991,12000000.0
2007-03-20 02:39:00,5.59028,5.59086,5.58999,5.59034,11000000.0
2007-03-20 02:40:00,5.59035,5.59123,5.58954,5.59118,19000000.0
2007-03-20 02:41:00,5.5899,5.59078,5.58973,5.59078,12000000.0
2007-03-20 02:42:00,5.59099,5.59106,5.59017,5.5907,11000000.0
2007-03-20 02:43:00,5.59118,5.59118,5.59014,5.59023,12000000.0
2007-03-20 02:44:00,5.59026,5.591,5.58938,5.58938,9000000.0
2007-03-20 02:45:00,5.59058,5.59058,5.58931,5.5903,13000000.0
2007-03-20 02:46:00,5.58941,5.59021,5.58921,5.59008,11000000.0
2007-03-20 02:47:00,5.58954,5.59011,5.58932,5.58984,10000000.0
2007-03-20 02:48:00,5.58907,5.59007,5.58891,5.59007,11000000.0
2007-03-20 02:49:00,5.58918,5.59004,5.58905,5.58925,10000000.0
2007-03-20 02:50:00,5.58949,5.58997,5.5887,5.58972,17000000.0
2007-03-20 02:51:00,5.59002,5.59024,5.58912,5.58959,15000000.0
2007-03-20 02:52:00,5.58941,5.58996,5.58871,5.58911,13000000.0
2007-03-20 02:53:00,5.59022,5.59022,5.58925,5.58968,12000000.0
2007-03-20 02:54:00,5.58964,5.59095,5.58927,5.59006,13000000.0
2007-03-20 02:55:00,5.59032,5.59127,5.58949,5.59099,13000000.0
2007-03-20 02:56:00,5.59089,5.59152,5.58985,5.59013,13000000.0
2007-03-20 02:57:00,5.59064,5.5912,5.59011,5.59036,10000000.0
2007-03-20 02:58:00,5.59144,5.59144,5.58986,5.59139,15000000.0
2007-03-20 02:59:00,5.59114,5.59114,5.5896,5.59047,12000000.0
2007-03-20 03:00:00,5.59049,5.59147,5.59038,5.59085,17000000.0
2007-03-20 03:01:00,5.59076,5.59135,5.59058,5.59089,9000000.0
2007-03-20 03:02:00,5.59076,5.59227,5.58998,5.59165,15000000.0
2007-03-20 03:03:00,5.59099,5.59319,5.59094,5.59265,14000000.0
2007-03-20 03:04:00,5.59273,5.5944,5.59265,5.59382,11000000.0
2007-03-20 03:05:00,5.59476,5.59551,5.59291,5.59431,12000000.0
2007-03-20 03:06:00,5.59435,5.59644,5.59414,5.59588,12000000.0
2007-03-20 03:07:00,5.59494,5.59617,5.59376,5.59599,18000000.0
2007-03-20 03:08:00,5.59511,5.59536,5.59433,5.59506,9000000.0
2007-03-20 03:09:00,5.59446,5.59605,5.59446,5.59534,9000000.0
2007-03-20 03:10:00,5.59566,5.59566,5.59382,5.59382,11000000.0
2007-03-20 03:11:00,5.59403,5.59477,5.5932,5.59412,16000000.0
2007-03-20 03:12:00,5.59394,5.59499,5.59334,5.59499,8000000.0
2007-03-20 03:13:00,5.5936,5.59451,5.59264,5.59419,12000000.0
2007-03-20 03:14:00,5.59463,5.59555,5.59391,5.59555,16000000.0
2007-03-20 03:15:00,5.59463,5.59513,5.59355,5.59355,10000000.0
2007-03-20 03:16:00,5.59338,5.59557,5.59338,5.59557,16000000.0
2007-03-20 03:17:00,5.59492,5.59585,5.59447,5.59578,16000000.0
2007-03-20 03:18:00,5.59512,5.59541,5.59421,5.59421,9000000.0
2007-03-20 03:19:00,5.59499,5.59577,5.59452,5.59452,10000000.0
2007-03-20 03:20:00,5.5944,5.59526,5.59364,5.59478,20000000.0
2007-03-20 03:21:00,5.59422,5.5955,5.59387,5.5955,18000000.0
2007-03-20 03:22:00,5.59534,5.59601,5.59426,5.59465,15000000.0
2007-03-20 03:23:00,5.59468,5.59585,5.5943,5.59585,15000000.0
2007-03-20 03:24:00,5.59535,5.59596,5.59511,5.5956,12000000.0
2007-03-20 03:25:00,5.59508,5.59557,5.59428,5.59506,15000000.0
2007-03-20 03:26:00,5.59527,5.59527,5.59453,5.59485,19000000.0
2007-03-20 03:27:00,5.5953,5.59652,5.59495,5.59652,8000000.0
2007-03-20 03:28:00,5.59656,5.59691,5.59532,5.59689,13000000.0
2007-03-20 03:29:00,5.59694,5.59694,5.59528,5.59528,9000000.0
2007-03-20 03:30:00,5.59655,5.59661,5.59582,5.59661,17000000.0
2007-03-20 03:31:00,5.59544,5.59606,5.59526,5.59542,7000000.0
2007-03-20 03:32:00,5.59524,5.59645,5.59416,5.59469,15000000.0
2007-03-20 03:33:00,5.59562,5.59601,5.59432,5.59432,14000000.0
2007-03-20 03:34:00,5.59461,5.59533,5.59378,5.59533,13000000.0
2007-03-20 03:35:00,5.59486,5.59568,5.59406,5.59406,9000000.0
2007-03-20 03:36:00,5.59463,5.59586,5.59463,5.59586,13000000.0
2007-03-20 03:37:00,5.59564,5.59649,5.59485,5.59623,13000000.0
2007-03-20 03:38:00,5.59698,5.598,5.5953,5.598,14000000.0
2007-03-20 03:39:00,5.59654,5.59767,5.59635,5.59647,11000000.0
2007-03-20 03:40:00,5.59628,5.5969,5.59584,5.59626,12000000.0
2007-03-20 03:41:00,5.59606,5.59674,5.59563,5.59628,19000000.0
2007-03-20 03:42:00,5.59588,5.59658,5.59535,5.59618,10000000.0
2007-03-20 03:43:00,5.59469,5.59666,5.59469,5.59614,12000000.0
2007-03-20 03:44:00,5.59565,5.59701,5.59557,5.59701,12000000.0
2007-03-20 03:45:00,5.5969,5.5972,5.59591,5.59597,14000000.0
2007-03-20 03:46:00,5.596,5.59689,5.59531,5.59607,13000000.0
2007-03-20 03:47:00,5.59658,5.59715,5.59554,5.59715,9000000.0
2007-03-20 03:48:00,5.59642,5.59689,5.59607,5.59644,8000000.0
2007-03-20 03:49:00,5.59719,5.59719,5.59577,5.59656,19000000.0
2007-03-20 03:50:00,5.59679,5.59799,5.59655,5.59659,12000000.0
2007-03-20 03:51:00,5.59778,5.59782,5.59601,5.59648,15000000.0
2007-03-20 03:52:00,5.59598,5.59693,5.59538,5.59538,11000000.0
2007-03-20 03:53:00,5.59683,5.59704,5.59565,5.597,12000000.0
2007-03-20 03:54:00,5.59645,5.59691,5.59549,5.59567,12000000.0
2007-03-20 03:55:00,5.59657,5.59661,5.59532,5.59659,12000000.0
2007-03-20 03:56:00,5.59559,5.59623,5.59504,5.59559,14000000.0
2007-03-20 03:57:00,5.59533,5.59599,5.59504,5.59568,15000000.0
2007-03-20 03:58:00,5.59466,5.59554,5.59466,5.5953,12000000.0
2007-03-20 03:59:00,5.59533,5.59538,5.59508,5.59538,17000000.0
2007-03-20 04:00:00,5.59478,5.59517,5.59414,5.5943,14000000.0
2007-03-20 04:01:00,5.59388,5.59503,5.59377,5.59492,13000000.0
2007-03-20 04:02:00,5.59409,5.5946,5.59308,5.59398,16000000.0
2007-03-20 04:03:00,5.59433,5.59515,5.59392,5.59501,14000000.0
2007-03-20 04:04:00,5.5948,5.59595,5.59406,5.59462,19000000.0
2007-03-20 04:05:00,5.59446,5.59587,5.59446,5.59493,12000000.0
2007-03-20 04:06:00,5.59513,5.59599,5.59513,5.59599,18000000.0
2007-03-20 04:07:00,5.59499,5.59564,5.59398,5.5948,16000000.0
2007-03-20 04:08:00,5.59434,5.59472,5.5941,5.59441,8000000.0
2007-03-20 04:09:00,5.59367,5.59503,5.59354,5.59444,13000000.0
2007-03-20 04:10:00,5.59421,5.59444,5.59338,5.59409,14000000.0
2007-03-20 04:11:00,5.59414,5.595,5.59322,5.59417,18000000.0
2007-03-20 04:12:00,5.59474,5.59481,5.59343,5.59399,10000000.0
2007-03-20 04:13:00,5.59424,5.59424,5.59348,5.59387,14000000.0
2007-03-20 04:14:00,5.59426,5.5947,5.59348,5.59348,20000000.0
2007-03-20 04:15:00,5.59407,5.59456,5.59316,5.59409,14000000.0
2007-03-20 04:16:00,5.59406,5.59522,5.59344,5.59447,15000000.0
2007-03-20 04:17:00,5.59538,5.59588,5.59444,5.59522,22000000.0
2007-03-20 04:18:00,5.59555,5.59627,5.59495,5.59627,17000000.0
2007-03-20 04:19:00,5.59565,5.59652,5.59468,5.59564,12000000.0
2007-03-20 04:20:00,5.59657,5.59776,5.59636,5.59714,17000000.0
2007-03-20 04:21:00,5.59645,5.59752,5.59645,5.59713,13000000.0
2007-03-20 04:22:00,5.59656,5.59728,5.59609,5.59609,14000000.0
2007-03-20 04:23:00,5.59675,5.59721,5.59644,5.59721,9000000.0
2007-03-20 04:24:00,5.59733,5.59733,5.59557,5.59635,9000000.0
2007-03-20 04:25:00,5.59649,5.59722,5.5955,5.59618,13000000.0
2007-03-20 04:26:00,5.59601,5.5966,5.59565,5.59595,12000000.0
2007-03-20 04:27:00,5.5958,5.59645,5.59533,5.59576,16000000.0
2007-03-20 04:28:00,5.59643,5.59699,5.59601,5.59651,11000000.0
2007-03-20 04:29:00,5.59673,5.59746,5.59593,5.59701,20000000.0
2007-03-20 04:30:00,5.59585,5.59735,5.59559,5.59606,16000000.0
2007-03-20 04:31:00,5.59605,5.59704,5.5954,5.59572,12000000.0
2007-03-20 04:32:00,5.5957,5.59675,5.59565,5.5961,11000000.0
2007-03-20 04:33:00,5.59587,5.59697,5.59587,5.59657,14000000.0
2007-03-20 04:34:00,5.59682,5.59733,5.5963,5.59679,11000000.0
2007-03-20 04:35:00,5.59635,5.59924,5.59603,5.59845,14000000.0
2007-03-20 04:36:00,5.5992,5.5992,5.5978,5.599,11000000.0
2007-03-20 04:37:00,5.59766,5.59929,5.59765,5.59929,15000000.0
2007-03-20 04:38:00,5.59914,5.59947,5.59876,5.59876,7000000.0
2007-03-20 04:39:00,5.59906,5.5995,5.59781,5.59885,19000000.0
2007-03-20 04:40:00,5.60001,5.60001,5.5984,5.59933,14000000.0
2007-03-20 04:41:00,5.60004,5.60004,5.59847,5.59973,12000000.0
2007-03-20 04:42:00,5.60015,5.60015,5.59895,5.59944,11000000.0
2007-03-20 04:43:00,5.59934,5.60019,5.59873,5.59873,15000000.0
2007-03-20 04:44:00,5.59981,5.60068,5.5991,5.60027,13000000.0
2007-03-20 04:45:00,5.59954,5.60125,5.59894,5.59984,19000000.0
2007-03-20 04:46:00,5.6009,5.60366,5.6,5.60366,14000000.0
2007-03-20 04:47:00,5.60145,5.60312,5.60072,5.60311,7000000.0
2007-03-20 04:48:00,5.60295,5.60295,5.60103,5.60121,14000000.0
2007-03-20 04:49:00,5.60134,5.60231,5.60081,5.60081,12000000.0
2007-03-20 04:50:00,5.60108,5.60194,5.60076,5.60113,9000000.0
2007-03-20 04:51:00,5.60096,5.60122,5.60001,5.60105,16000000.0
2007-03-20 04:52:00,5.60147,5.60147,5.59921,5.60027,14000000.0
2007-03-20 04:53:00,5.60115,5.60182,5.59996,5.60111,12000000.0
2007-03-20 04:54:00,5.60069,5.60111,5.59976,5.59981,9000000.0
2007-03-20 04:55:00,5.59976,5.6003,5.59883,5.59883,19000000.0
2007-03-20 04:56:00,5.59969,5.59997,5.59878,5.59935,17000000.0
2007-03-20 04:57:00,5.59974,5.5999,5.59865,5.59896,15000000.0
2007-03-20 04:58:00,5.59925,5.59969,5.5985,5.59857,7000000.0
2007-03-20 04:59:00,5.59843,5.59974,5.59843,5.59915,10000000.0
2007-03-20 05:00:00,5.59937,5.59987,5.59893,5.59936,19000000.0
2007-03-20 05:01:00,5.5998,5.60095,5.59899,5.60095,8000000.0
2007-03-20 05:02:00,5.59945,5.60031,5.59945,5.59977,8000000.0
2007-03-20 05:03:00,5.59959,5.60016,5.59893,5.59973,13000000.0
2007-03-20 05:04:00,5.59923,5.60003,5.59873,5.59873,16000000.0
2007-03-20 05:05:00,5.59899,5.59944,5.59826,5.5984,17000000.0
2007-03-20 05:06:00,5.59918,5.5997,5.59838,5.59916,15000000.0
2007-03-20 05:07:00,5.59952,5.5997,5.59852,5.59908,9000000.0
2007-03-20 05:08:00,5.59903,5.59969,5.59863,5.59883,14000000.0
2007-03-20 05:09:00,5.59862,5.59862,5.59803,5.59803,15000000.0
2007-03-20 05:10:00,5.59831,5.59908,5.59764,5.59811,13000000.0
2007-03-20 05:11:00,5.59777,5.59925,5.59764,5.59865,13000000.0
2007-03-20 05:12:00,5.59847,5.59852,5.59812,5.59827,15000000.0
2007-03-20 05:13:00,5.59883,5.5991,5.5979,5.59872,14000000.0
2007-03-20 05:14:00,5.59872,5.59872,5.59764,5.59829,13000000.0
2007-03-20 05:15:00,5.59844,5.59903,5.59844,5.59889,15000000.0
2007-03-20 05:16:00,5.59867,5.59867,5.59734,5.59853,12000000.0
2007-03-20 05:17:00,5.5979,5.59804,5.59621,5.59707,13000000.0
2007-03-20 05:18:00,5.59595,5.59729,5.59573,5.59647,14000000.0
2007-03-20 05:19:00,5.59711,5.59821,5.59679,5.59749,9000000.0
2007-03-20 05:20:00,5.59841,5.59841,5.59697,5.59712,12000000.0
2007-03-20 05:21:00,5.5973,5.59759,5.59632,5.59663,9000000.0
2007-03-20 05:22:00,5.59662,5.59805,5.59662,5.59713,13000000.0
2007-03-20 05:23:00,5.59698,5.59745,5.59629,5.59629,9000000.0
2007-03-20 05:24:00,5.59773,5.59814,5.59672,5.5976,13000000.0
2007-03-20 05:25:00,5.59806,5.59844,5.59721,5.59721,10000000.0
2007-03-20 05:26:00,5.59742,5.59814,5.59687,5.59776,11000000.0
2007-03-20 05:27:00,5.59669,5.59757,5.5962,5.5973,20000000.0
2007-03-20 05:28:00,5.59705,5.59782,5.59684,5.59707,11000000.0
2007-03-20 05:29:00,5.59772,5.59776,5.59668,5.59681,8000000.0
2007-03-20 05:30:00,5.59787,5.59809,5.59696,5.59719,13000000.0
2007-03-20 05:31:00,5.59711,5.59729,5.59633,5.59633,12000000.0
2007-03-20 05:32:00,5.59809,5.59836,5.59705,5.59705,14000000.0
2007-03-20 05:33:00,5.59779,5.59805,5.59727,5.59758,10000000.0
2007-03-20 05:34:00,5.59751,5.59753,5.59733,5.59735,14000000.0
2007-03-20 05:35:00,5.59782,5.59794,5.59699,5.5971,16000000.0
2007-03-20 05:36:00,5.5972,5.59775,5.59688,5.59727,11000000.0
2007-03-20 05:37:00,5.59782,5.59845,5.59686,5.59721,14000000.0
2007-03-20 05:38:00,5.59809,5.59809,5.59678,5.59694,12000000.0
2007-03-20 05:39:00,5.59799,5.59829,5.59723,5.59723,16000000.0
2007-03-20 05:40:00,5.59787,5.59853,5.59734,5.59763,15000000.0
2007-03-20 05:41:00,5.59769,5.59778,5.59652,5.59667,11000000.0
2007-03-20 05:42:00,5.59651,5.59681,5.5954,5.59547,20000000.0
2007-03-20 05:43:00,5.59581,5.59713,5.59567,5.59629,13000000.0
2007-03-20 05:44:00,5.5971,5.5971,5.59526,5.59623,10000000.0
2007-03-20 05:45:00,5.59665,5.59755,5.59623,5.59684,9000000.0
2007-03-20 05:46:00,5.59673,5.5979,5.59623,5.59741,24000000.0
2007-03-20 05:47:00,5.59651,5.59692,5.59598,5.59608,16000000.0
2007-03-20 05:48:00,5.59571,5.59662,5.59555,5.59643,8000000.0
2007-03-20 05:49:00,5.59711,5.59711,5.59624,5.59632,7000000.0
2007-03-20 05:50:00,5.59651,5.59697,5.59583,5.59587,11000000.0
2007-03-20 05:51:00,5.5973,5.5978,5.59619,5.59738,18000000.0
2007-03-20 05:52:00,5.59847,5.59847,5.59662,5.59662,9000000.0
2007-03-20 05:53:00,5.59758,5.59765,5.59745,5.59765,15000000.0
2007-03-20 05:54:00,5.59784,5.59784,5.59637,5.59748,14000000.0
2007-03-20 05:55:00,5.59692,5.59798,5.5967,5.5975,15000000.0
2007-03-20 05:56:00,5.59692,5.59806,5.5961,5.59733,23000000.0
2007-03-20 05:57:00,5.59664,5.59723,5.59625,5.59712,17000000.0
2007-03-20 05:58:00,5.59701,5.59766,5.59684,5.597,11000000.0
2007-03-20 05:59:00,5.59667,5.5986,5.59667,5.59774,13000000.0
2007-03-20 06:00:00,5.59789,5.59825,5.5973,5.59749,18000000.0
2007-03-20 06:01:00,5.59797,5.59864,5.59737,5.59857,9000000.0
2007-03-20 06:02:00,5.59873,5.59891,5.59825,5.59832,16000000.0
2007-03-20 06:03:00,5.59918,5.59981,5.59798,5.59981,12000000.0
2007-03-20 06:04:00,5.59853,5.59946,5.59853,5.59922,17000000.0
2007-03-20 06:05:00,5.59891,5.59941,5.5986,5.59886,11000000.0
2007-03-20 06:06:00,5.59829,5.59992,5.59829,5.59883,14000000.0
2007-03-20 06:07:00,5.59888,5.59948,5.59802,5.5989,13000000.0
2007-03-20 06:08:00,5.59818,5.5991,5.59787,5.59855,13000000.0
2007-03-20 06:09:00,5.5979,5.59822,5.59755,5.59784,11000000.0
2007-03-20 06:10:00,5.59713,5.59777,5.59641,5.59661,8000000.0
2007-03-20 06:11:00,5.59596,5.59733,5.59557,5.5956,17000000.0
2007-03-20 06:12:00,5.59652,5.59789,5.59646,5.59753,13000000.0
2007-03-20 06:13:00,5.59595,5.59615,5.59595,5.59615,13000000.0
2007-03-20 06:14:00,5.59679,5.59707,5.59586,5.59586,11000000.0
2007-03-20 06:15:00,5.59615,5.59661,5.59532,5.59594,16000000.0
2007-03-20 06:16:00,5.59628,5.59723,5.59541,5.59704,13000000.0
2007-03-20 06:17:00,5.59654,5.59745,5.59581,5.59655,18000000.0
2007-03-20 06:18:00,5.59595,5.59595,5.59575,5.59575,11000000.0
2007-03-20 06:19:00,5.59583,5.5959,5.59565,5.59572,7000000.0
2007-03-20 06:20:00,5.59678,5.59685,5.59665,5.59685,17000000.0
2007-03-20 06:21:00,5.59701,5.59701,5.59674,5.59695,13000000.0
2007-03-20 06:22:00,5.59702,5.59702,5.5967,5.59694,19000000.0
2007-03-20 06:23:00,5.59712,5.59761,5.59622,5.59664,19000000.0
2007-03-20 06:24:00,5.59725,5.59725,5.59705,5.59705,20000000.0
2007-03-20 06:25:00,5.59706,5.59743,5.59642,5.59661,8000000.0
2007-03-20 06:26:00,5.59719,5.59784,5.59664,5.59666,19000000.0
2007-03-20 06:27:00,5.59627,5.59627,5.59578,5.59578,12000000.0
2007-03-20 06:28:00,5.59655,5.59692,5.59606,5.59606,10000000.0
2007-03-20 06:29:00,5.59585,5.59585,5.5954,5.5954,10000000.0
2007-03-20 06:30:00,5.59759,5.59805,5.59629,5.59745,12000000.0
2007-03-20 06:31:00,5.59651,5.59735,5.59608,5.59727,15000000.0
2007-03-20 06:32:00,5.59634,5.59784,5.59606,5.59619,11000000.0
2007-03-20 06:33:00,5.59731,5.59762,5.59637,5.59639,13000000.0
2007-03-20 06:34:00,5.59627,5.59642,5.59623,5.59637,7000000.0
2007-03-20 06:35:00,5.59636,5.59657,5.59629,5.59629,11000000.0
2007-03-20 06:36:00,5.59733,5.59801,5.59709,5.59728,7000000.0
2007-03-20 06:37:00,5.59848,5.59897,5.59731,5.59897,9000000.0
2007-03-20 06:38:00,5.59832,5.59933,5.5979,5.59902,11000000.0
2007-03-20 06:39:00,5.5992,5.59976,5.59805,5.59805,14000000.0
2007-03-20 06:40:00,5.59785,5.59786,5.59766,5.59771,12000000.0
2007-03-20 06:41:00,5.59994,5.60011,5.59852,5.60011,17000000.0
2007-03-20 06:42:00,5.59919,5.59987,5.59843,5.59987,13000000.0
2007-03-20 06:43:00,5.59935,5.60073,5.59932,5.60053,11000000.0
2007-03-20 06:44:00,5.6003,5.60115,5.59923,5.60044,15000000.0
2007-03-20 06:45:00,5.59979,5.6,5.59897,5.59898,10000000.0
2007-03-20 06:46:00,5.5987,5.59935,5.59783,5.59916,14000000.0
2007-03-20 06:47:00,5.59808,5.59906,5.59786,5.59859,10000000.0
2007-03-20 06:48:00,5.59845,5.59907,5.5981,5.59907,13000000.0
2007-03-20 06:49:00,5.59849,5.5998,5.59844,5.59919,15000000.0
2007-03-20 06:50:00,5.59843,5.59949,5.59728,5.59835,16000000.0
2007-03-20 06:51:00,5.5983,5.59878,5.59779,5.59814,14000000.0
2007-03-20 06:52:00,5.59825,5.59917,5.59779,5.59861,10000000.0
2007-03-20 06:53:00,5.59909,5.59937,5.59825,5.59937,12000000.0
2007-03-20 06:54:00,5.59858,5.59859,5.59761,5.59795,14000000.0
2007-03-20 06:55:00,5.59828,5.59905,5.5974,5.5984,18000000.0
2007-03-20 06:56:00,5.5983,5.59879,5.59758,5.59818,19000000.0
2007-03-20 06:57:00,5.59844,5.59844,5.59808,5.59808,8000000.0
2007-03-20 06:58:00,5.59847,5.59865,5.59796,5.59844,10000000.0
2007-03-20 06:59:00,5.5982,5.59892,5.59734,5.59831,17000000.0
2007-03-20 07:00:00,5.59764,5.59829,5.59738,5.59829,11000000.0
2007-03-20 07:01:00,5.59832,5.59834,5.59772,5.59814,11000000.0
2007-03-20 07:02:00,5.59829,5.59859,5.59764,5.59764,13000000.0
2007-03-20 07:03:00,5.5987,5.5987,5.59744,5.59761,12000000.0
2007-03-20 07:04:00,5.59783,5.59872,5.59745,5.59771,18000000.0
2007-03-20 07:05:00,5.59832,5.59843,5.59803,5.59843,12000000.0
2007-03-20 07:06:00,5.59841,5.59843,5.59813,5.59836,15000000.0
2007-03-20 07:07:00,5.59844,5.59849,5.59831,5.59841,11000000.0
2007-03-20 07:08:00,5.59839,5.59848,5.59763,5.59803,9000000.0
2007-03-20 07:09:00,5.59815,5.59835,5.59815,5.59815,15000000.0
2007-03-20 07:10:00,5.5982,5.5986,5.59724,5.59774,19000000.0
2007-03-20 07:11:00,5.59828,5.5987,5.59754,5.59808,9000000.0
2007-03-20 07:12:00,5.59772,5.59913,5.59714,5.59834,12000000.0
2007-03-20 07:13:00,5.5985,5.59906,5.59745,5.59782,19000000.0
2007-03-20 07:14:00,5.59764,5.5984,5.5968,5.5968,8000000.0
2007-03-20 07:15:00,5.59751,5.59853,5.597,5.59708,16000000.0
2007-03-20 07:16:00,5.59826,5.59859,5.59702,5.59702,18000000.0
2007-03-20 07:17:00,5.59736,5.59821,5.59684,5.59721,22000000.0
2007-03-20 07:18:00,5.59698,5.59842,5.59676,5.5978,16000000.0
2007-03-20 07:19:00,5.59691,5.59841,5.59683,5.5982,17000000.0
2007-03-20 07:20:00,5.59783,5.59795,5.59755,5.59787,14000000.0
2007-03-20 07:21:00,5.59761,5.59849,5.59729,5.59835,16000000.0
2007-03-20 07:22:00,5.59868,5.59868,5.59739,5.59739,14000000.0
2007-03-20 07:23:00,5.59823,5.59891,5.59716,5.59834,17000000.0
2007-03-20 07:24:00,5.59872,5.59904,5.59783,5.5986,9000000.0
2007-03-20 07:25:00,5.59849,5.59862,5.59811,5.59811,13000000.0
2007-03-20 07:26:00,5.5991,5.59977,5.5991,5.59977,13000000.0
2007-03-20 07:27:00,5.59934,5.59938,5.59884,5.59884,7000000.0
2007-03-20 07:28:00,5.59877,5.59877,5.59768,5.59828,18000000.0
2007-03-20 07:29:00,5.59782,5.59825,5.59711,5.59748,8000000.0
2007-03-20 07:30:00,5.59836,5.59836,5.59703,5.59724,16000000.0
2007-03-20 07:31:00,5.5978,5.59809,5.59659,5.59743,15000000.0
2007-03-20 07:32:00,5.59751,5.59751,5.59663,5.59709,13000000.0
2007-03-20 07:33:00,5.59727,5.59765,5.59633,5.59633,8000000.0
2007-03-20 07:34:00,5.59789,5.59808,5.5971,5.59743,11000000.0
2007-03-20 07:35:00,5.59684,5.59693,5.59599,5.59599,16000000.0
2007-03-20 07:36:00,5.59633,5.59666,5.5956,5.59576,11000000.0
2007-03-20 07:37:00,5.59666,5.59737,5.5956,5.59654,17000000.0
2007-03-20 07:38:00,5.59734,5.59734,5.59574,5.59574,9000000.0
2007-03-20 07:39:00,5.59665,5.59704,5.59634,5.59668,12000000.0
2007-03-20 07:40:00,5.59691,5.59702,5.59597,5.59623,14000000.0
2007-03-20 07:41:00,5.59654,5.59729,5.59616,5.59642,14000000.0
2007-03-20 07:42:00,5.59691,5.59691,5.59591,5.59603,8000000.0
2007-03-20 07:43:00,5.59553,5.59572,5.59361,5.59361,15000000.0
2007-03-20 07:44:00,5.59357,5.59501,5.59357,5.59492,13000000.0
2007-03-20 07:45:00,5.594,5.59404,5.59344,5.59357,19000000.0
2007-03-20 07:46:00,5.5938,5.59451,5.59366,5.59395,11000000.0
2007-03-20 07:47:00,5.59441,5.59519,5.59379,5.59453,16000000.0
2007-03-20 07:48:00,5.5952,5.59571,5.59443,5.59529,9000000.0
2007-03-20 07:49:00,5.59431,5.59545,5.59412,5.59524,11000000.0
2007-03-20 07:50:00,5.59375,5.595,5.59359,5.595,11000000.0
2007-03-20 07:51:00,5.59442,5.59574,5.59442,5.59486,13000000.0
2007-03-20 07:52:00,5.59502,5.59554,5.59426,5.59554,14000000.0
2007-03-20 07:53:00,5.59523,5.59563,5.59453,5.59483,10000000.0
2007-03-20 07:54:00,5.59482,5.59555,5.59414,5.59429,17000000.0
2007-03-20 07:55:00,5.59481,5.59481,5.59322,5.59343,10000000.0
2007-03-20 07:56:00,5.59464,5.59476,5.59384,5.59439,11000000.0
2007-03-20 07:57:00,5.59444,5.59504,5.59403,5.59504,11000000.0
2007-03-20 07:58:00,5.59447,5.59447,5.59266,5.59317,24000000.0
2007-03-20 07:59:00,5.5929,5.59384,5.59247,5.59248,11000000.0
2007-03-20 08:00:00,5.5933,5.59444,5.59304,5.59369,14000000.0
2007-03-20 08:01:00,5.59349,5.59421,5.59255,5.594,15000000.0
2007-03-20 08:02:00,5.59432,5.59495,5.59379,5.59495,16000000.0
2007-03-20 08:03:00,5.59422,5.59501,5.59416,5.59467,10000000.0
2007-03-20 08:04:00,5.59396,5.59526,5.59391,5.59458,13000000.0
2007-03-20 08:05:00,5.59464,5.59505,5.59382,5.59459,18000000.0
2007-03-20 08:06:00,5.59451,5.5949,5.59384,5.59432,14000000.0
2007-03-20 08:07:00,5.59401,5.59475,5.59391,5.59475,11000000.0
2007-03-20 08:08:00,5.5952,5.59529,5.5939,5.59433,19000000.0
2007-03-20 08:09:00,5.5948,5.59533,5.59433,5.59519,9000000.0
2007-03-20 08:10:00,5.59425,5.59506,5.59416,5.59506,8000000.0
2007-03-20 08:11:00,5.59455,5.59534,5.59401,5.59534,16000000.0
2007-03-20 08:12:00,5.59481,5.59555,5.59419,5.59494,16000000.0
2007-03-20 08:13:00,5.59542,5.59567,5.59411,5.59411,15000000.0
2007-03-20 08:14:00,5.595,5.59534,5.59415,5.59529,15000000.0
2007-03-20 08:15:00,5.59438,5.59459,5.59354,5.59396,14000000.0
2007-03-20 08:16:00,5.59473,5.59473,5.59295,5.59338,14000000.0
2007-03-20 08:17:00,5.59379,5.59423,5.59295,5.59423,15000000.0
2007-03-20 08:18:00,5.59443,5.59443,5.59294,5.59349,11000000.0
2007-03-20 08:19:00,5.59209,5.59349,5.59204,5.59273,16000000.0
2007-03-20 08:20:00,5.59231,5.59326,5.5921,5.59248,17000000.0
2007-03-20 08:21:00,5.59355,5.59392,5.59251,5.59261,15000000.0
2007-03-20 08:22:00,5.59269,5.59399,5.59269,5.59371,8000000.0
2007-03-20 08:23:00,5.5933,5.59452,5.59318,5.59417,15000000.0
2007-03-20 08:24:00,5.5944,5.59449,5.59357,5.59449,8000000.0
2007-03-20 08:25:00,5.59401,5.59457,5.59315,5.59374,17000000.0
2007-03-20 08:26:00,5.59379,5.5945,5.59338,5.59367,14000000.0
2007-03-20 08:27:00,5.59369,5.59424,5.59321,5.59344,9000000.0
2007-03-20 08:28:00,5.59446,5.59446,5.59287,5.59407,11000000.0
2007-03-20 08:29:00,5.59341,5.59445,5.59283,5.59445,15000000.0
2007-03-20 08:30:00,5.59429,5.59467,5.59331,5.59337,10000000.0
2007-03-20 08:31:00,5.59428,5.59439,5.59285,5.59439,17000000.0
2007-03-20 08:32:00,5.59441,5.59462,5.59289,5.59333,20000000.0
2007-03-20 08:33:00,5.59382,5.59403,5.59281,5.5929,7000000.0
2007-03-20 08:34:00,5.59384,5.5948,5.59245,5.59245,8000000.0
2007-03-20 08:35:00,5.59286,5.59331,5.59062,5.59235,19000000.0
2007-03-20 08:36:00,5.59267,5.59299,5.59134,5.59258,14000000.0
2007-03-20 08:37:00,5.59179,5.59314,5.59112,5.59232,12000000.0
2007-03-20 08:38:00,5.59139,5.59222,5.59096,5.59143,13000000.0
2007-03-20 08:39:00,5.5913,5.59286,5.59057,5.59144,14000000.0
2007-03-20 08:40:00,5.59228,5.59272,5.59103,5.5926,12000000.0
2007-03-20 08:41:00,5.59252,5.59472,5.5915,5.5915,11000000.0
2007-03-20 08:42:00,5.59187,5.59205,5.59057,5.59184,18000000.0
2007-03-20 08:43:00,5.59146,5.59254,5.59101,5.59254,8000000.0
2007-03-20 08:44:00,5.59224,5.59344,5.59075,5.59101,12000000.0
2007-03-20 08:45:00,5.59032,5.59188,5.59029,5.59092,20000000.0
2007-03-20 08:46:00,5.59142,5.59223,5.5912,5.59167,10000000.0
2007-03-20 08:47:00,5.59243,5.59257,5.59139,5.592,13000000.0
2007-03-20 08:48:00,5.59128,5.59267,5.59108,5.59238,16000000.0
2007-03-20 08:49:00,5.59227,5.59245,5.59154,5.59245,9000000.0
2007-03-20 08:50:00,5.59153,5.59249,5.59133,5.59172,17000000.0
2007-03-20 08:51:00,5.59167,5.59215,5.59135,5.59201,8000000.0
2007-03-20 08:52:00,5.59217,5.59238,5.59117,5.59234,20000000.0
2007-03-20 08:53:00,5.59106,5.59295,5.59034,5.59295,16000000.0
2007-03-20 08:54:00,5.591,5.59248,5.591,5.5921,15000000.0
2007-03-20 08:55:00,5.59135,5.5923,5.59101,5.59209,12000000.0
2007-03-20 08:56:00,5.5923,5.5926,5.59157,5.5926,14000000.0
2007-03-20 08:57:00,5.59264,5.59288,5.59183,5.59234,14000000.0
2007-03-20 08:58:00,5.59184,5.59328,5.59184,5.59293,15000000.0
2007-03-20 08:59:00,5.59375,5.59414,5.59292,5.59334,15000000.0
2007-03-20 09:00:00,5.59319,5.59379,5.59257,5.5932,14000000.0
2007-03-20 09:01:00,5.59361,5.59479,5.59321,5.59406,14000000.0
2007-03-20 09:02:00,5.59422,5.59525,5.59336,5.595,17000000.0
2007-03-20 09:03:00,5.59556,5.59617,5.59514,5.59565,16000000.0
2007-03-20 09:04:00,5.59599,5.59599,5.59508,5.59553,10000000.0
2007-03-20 09:05:00,5.59629,5.59629,5.59465,5.59505,14000000.0
2007-03-20 09:06:00,5.59529,5.59574,5.59482,5.59549,14000000.0
2007-03-20 09:07:00,5.59545,5.59606,5.59469,5.59469,9000000.0
2007-03-20 09:08:00,5.59523,5.59562,5.59433,5.59476,17000000.0
2007-03-20 09:09:00,5.59508,5.5957,5.59465,5.59479,9000000.0
2007-03-20 09:10:00,5.59528,5.59558,5.59413,5.59511,12000000.0
2007-03-20 09:11:00,5.59547,5.59547,5.59367,5.59479,15000000.0
2007-03-20 09:12:00,5.59449,5.59491,5.59358,5.59491,14000000.0
2007-03-20 09:13:00,5.59455,5.59535,5.59403,5.59505,12000000.0
2007-03-20 09:14:00,5.59465,5.59537,5.59349,5.59361,13000000.0
2007-03-20 09:15:00,5.59494,5.59494,5.59341,5.59398,13000000.0
2007-03-20 09:16:00,5.59432,5.59479,5.59414,5.5946,10000000.0
2007-03-20 09:17:00,5.59441,5.59562,5.59377,5.59451,14000000.0
2007-03-20 09:18:00,5.59518,5.59549,5.59415,5.59425,16000000.0
2007-03-20 09:19:00,5.59436,5.59479,5.59368,5.59418,14000000.0
2007-03-20 09:20:00,5.59298,5.59434,5.59298,5.59362,11000000.0
2007-03-20 09:21:00,5.59443,5.59443,5.59208,5.59332,11000000.0
2007-03-20 09:22:00,5.59358,5.59358,5.59129,5.59203,18000000.0
2007-03-20 09:23:00,5.59226,5.59251,5.59101,5.59154,18000000.0
2007-03-20 09:24:00,5.59071,5.59235,5.59071,5.59218,18000000.0
2007-03-20 09:25:00,5.59169,5.59215,5.59045,5.59199,13000000.0
2007-03-20 09:26:00,5.59168,5.59426,5.59143,5.59352,13000000.0
2007-03-20 09:27:00,5.59522,5.59522,5.59332,5.59432,11000000.0
2007-03-20 09:28:00,5.59506,5.5951,5.59367,5.59443,12000000.0
2007-03-20 09:29:00,5.59461,5.59556,5.59372,5.59556,16000000.0
2007-03-20 09:30:00,5.59441,5.59445,5.5933,5.59398,11000000.0
2007-03-20 09:31:00,5.59439,5.59547,5.59383,5.59444,13000000.0
2007-03-20 09:32:00,5.59504,5.59531,5.59368,5.59368,14000000.0
2007-03-20 09:33:00,5.59361,5.59406,5.5915,5.59307,16000000.0
2007-03-20 09:34:00,5.59269,5.59362,5.59185,5.59264,13000000.0
2007-03-20 09:35:00,5.5926,5.5933,5.5925,5.59274,9000000.0
2007-03-20 09:36:00,5.59248,5.59332,5.59215,5.59332,7000000.0
2007-03-20 09:37:00,5.59329,5.59433,5.59174,5.59271,14000000.0
2007-03-20 09:38:00,5.59202,5.59277,5.5908,5.59117,18000000.0
2007-03-20 09:39:00,5.59066,5.59222,5.59066,5.59103,15000000.0
2007-03-20 09:40:00,5.59199,5.59348,5.59199,5.59346,10000000.0
2007-03-20 09:41:00,5.59241,5.59353,5.59178,5.59281,14000000.0
2007-03-20 09:42:00,5.59357,5.59386,5.59215,5.59332,18000000.0
2007-03-20 09:43:00,5.59219,5.59326,5.59211,5.59284,9000000.0
2007-03-20 09:44:00,5.59181,5.59309,5.59153,5.59219,10000000.0
2007-03-20 09:45:00,5.59145,5.5924,5.591,5.59161,10000000.0
2007-03-20 09:46:00,5.59264,5.59264,5.59083,5.59242,14000000.0
2007-03-20 09:47:00,5.59244,5.59261,5.59109,5.59126,11000000.0
2007-03-20 09:48:00,5.59286,5.59286,5.59107,5.59218,10000000.0
2007-03-20 09:49:00,5.59214,5.59225,5.59104,5.59225,13000000.0
2007-03-20 09:50:00,5.5924,5.5924,5.59085,5.59204,12000000.0
2007-03-20 09:51:00,5.59212,5.59267,5.59005,5.59005,18000000.0
2007-03-20 09:52:00,5.59221,5.59221,5.59033,5.59056,12000000.0
2007-03-20 09:53:00,5.59139,5.59269,5.59074,5.59106,18000000.0
2007-03-20 09:54:00,5.59078,5.59223,5.59058,5.59138,13000000.0
2007-03-20 09:55:00,5.59103,5.59201,5.58987,5.59086,14000000.0
2007-03-20 09:56:00,5.5919,5.5919,5.59023,5.59146,16000000.0
2007-03-20 09:57:00,5.59075,5.5916,5.58999,5.59052,17000000.0
2007-03-20 09:58:00,5.59185,5.59185,5.59165,5.59177,18000000.0
2007-03-20 09:59:00,5.58994,5.59183,5.58987,5.59183,7000000.0
2007-03-20 10:00:00,5.59112,5.59263,5.59084,5.59141,13000000.0
2007-03-20 10:01:00,5.59276,5.59276,5.59135,5.59135,15000000.0
2007-03-20 10:02:00,5.5929,5.5942,5.59218,5.5942,10000000.0
2007-03-20 10:03:00,5.59382,5.59405,5.59251,5.59385,15000000.0
2007-03-20 10:04:00,5.59371,5.59388,5.59252,5.59309,13000000.0
2007-03-20 10:05:00,5.59411,5.59426,5.59285,5.59324,16000000.0
2007-03-20 10:06:00,5.59386,5.5943,5.59369,5.59369,16000000.0
2007-03-20 10:07:00,5.59394,5.59394,5.59196,5.59366,24000000.0
2007-03-20 10:08:00,5.59384,5.59529,5.5931,5.59395,13000000.0
2007-03-20 10:09:00,5.59432,5.59472,5.59262,5.59324,17000000.0
2007-03-20 10:10:00,5.59508,5.59508,5.59381,5.59426,14000000.0
2007-03-20 10:11:00,5.59436,5.5946,5.59241,5.5946,14000000.0
2007-03-20 10:12:00,5.59201,5.59394,5.59201,5.59394,9000000.0
2007-03-20 10:13:00,5.59223,5.59323,5.59193,5.59267,13000000.0
2007-03-20 10:14:00,5.59242,5.59393,5.59194,5.59393,10000000.0
2007-03-20 10:15:00,5.59406,5.596,5.59382,5.596,19000000.0
2007-03-20 10:16:00,5.59426,5.59523,5.59426,5.59453,11000000.0
2007-03-20 10:17:00,5.59334,5.59545,5.59334,5.5944,13000000.0
2007-03-20 10:18:00,5.59411,5.59521,5.59351,5.59472,21000000.0
2007-03-20 10:19:00,5.59448,5.59641,5.59427,5.59427,12000000.0
2007-03-20 10:20:00,5.59387,5.5953,5.59387,5.59506,8000000.0
2007-03-20 10:21:00,5.59491,5.59651,5.59491,5.59537,17000000.0
2007-03-20 10:22:00,5.59474,5.59609,5.59434,5.59586,15000000.0
2007-03-20 10:23:00,5.59624,5.59677,5.59431,5.5959,11000000.0
2007-03-20 10:24:00,5.59546,5.59648,5.59431,5.59613,13000000.0
2007-03-20 10:25:00,5.5965,5.59712,5.59489,5.5967,14000000.0
2007-03-20 10:26:00,5.5953,5.59683,5.59517,5.59632,10000000.0
2007-03-20 10:27:00,5.59594,5.59624,5.59522,5.59623,9000000.0
2007-03-20 10:28:00,5.59529,5.5964,5.59528,5.59567,11000000.0
2007-03-20 10:29:00,5.59732,5.59774,5.59615,5.59615,19000000.0
2007-03-20 10:30:00,5.59759,5.59803,5.59599,5.59697,11000000.0
2007-03-20 10:31:00,5.59805,5.59811,5.59681,5.59781,15000000.0
2007-03-20 10:32:00,5.59774,5.59774,5.59576,5.59609,9000000.0
2007-03-20 10:33:00,5.59654,5.59659,5.59519,5.59519,16000000.0
2007-03-20 10:34:00,5.59598,5.5966,5.59564,5.59635,11000000.0
2007-03-20 10:35:00,5.59571,5.59685,5.59547,5.59573,9000000.0
2007-03-20 10:36:00,5.59676,5.59681,5.59581,5.59628,13000000.0
2007-03-20 10:37:00,5.5971,5.59711,5.59532,5.59675,14000000.0
2007-03-20 10:38:00,5.59777,5.5984,5.59754,5.5981,7000000.0
2007-03-20 10:39:00,5.5983,5.59864,5.59454,5.59723,12000000.0
2007-03-20 10:40:00,5.5974,5.59853,5.59618,5.59718,17000000.0
2007-03-20 10:41:00,5.59687,5.59754,5.59585,5.59628,15000000.0
2007-03-20 10:42:00,5.59694,5.59714,5.59534,5.59575,13000000.0
2007-03-20 10:43:00,5.59565,5.59703,5.5952,5.59686,15000000.0
2007-03-20 10:44:00,5.59573,5.59632,5.59504,5.59575,11000000.0
2007-03-20 10:45:00,5.59723,5.59797,5.59603,5.59648,17000000.0
2007-03-20 10:46:00,5.59696,5.5974,5.5961,5.59644,9000000.0
2007-03-20 10:47:00,5.59723,5.59783,5.59655,5.59721,9000000.0
2007-03-20 10:48:00,5.59845,5.59845,5.59651,5.59764,11000000.0
2007-03-20 10:49:00,5.59754,5.59754,5.5963,5.59636,11000000.0
2007-03-20 10:50:00,5.59749,5.59749,5.59623,5.59626,16000000.0
2007-03-20 10:51:00,5.5963,5.59678,5.59509,5.59658,21000000.0
2007-03-20 10:52:00,5.59785,5.59785,5.59618,5.59618,8000000.0
2007-03-20 10:53:00,5.59697,5.59749,5.59575,5.59575,12000000.0
2007-03-20 10:54:00,5.59592,5.59702,5.59548,5.59588,16000000.0
2007-03-20 10:55:00,5.59685,5.59735,5.59568,5.59698,13000000.0
2007-03-20 10:56:00,5.59701,5.5976,5.59585,5.59585,16000000.0
2007-03-20 10:57:00,5.59639,5.59735,5.59635,5.59732,10000000.0
2007-03-20 10:58:00,5.59713,5.59775,5.59709,5.59775,12000000.0
2007-03-20 10:59:00,5.59647,5.59702,5.59574,5.59647,11000000.0
2007-03-20 11:00:00,5.59664,5.59783,5.59595,5.5977,13000000.0
2007-03-20 11:01:00,5.59611,5.5974,5.59611,5.59715,9000000.0
2007-03-20 11:02:00,5.59625,5.59697,5.59579,5.59632,8000000.0
2007-03-20 11:03:00,5.59574,5.59731,5.59534,5.59671,10000000.0
2007-03-20 11:04:00,5.59477,5.59662,5.59477,5.59615,12000000.0
2007-03-20 11:05:00,5.59569,5.59738,5.59569,5.59681,11000000.0
2007-03-20 11:06:00,5.59722,5.59833,5.59701,5.59833,8000000.0
2007-03-20 11:07:00,5.59804,5.5983,5.59615,5.59765,14000000.0
2007-03-20 11:08:00,5.5964,5.59767,5.59637,5.59738,18000000.0
2007-03-20 11:09:00,5.598,5.59849,5.59688,5.59688,15000000.0
2007-03-20 11:10:00,5.59701,5.59788,5.59618,5.59673,12000000.0
2007-03-20 11:11:00,5.59702,5.59737,5.59587,5.59619,11000000.0
2007-03-20 11:12:00,5.5968,5.59746,5.59611,5.59676,8000000.0
2007-03-20 11:13:00,5.59559,5.5972,5.59535,5.59574,15000000.0
2007-03-20 11:14:00,5.59622,5.59702,5.59544,5.59569,13000000.0
2007-03-20 11:15:00,5.59646,5.59646,5.59494,5.59558,20000000.0
2007-03-20 11:16:00,5.59569,5.59689,5.59514,5.59595,15000000.0
2007-03-20 11:17:00,5.59611,5.59737,5.59543,5.59701,18000000.0
2007-03-20 11:18:00,5.59652,5.59788,5.5962,5.59734,20000000.0
2007-03-20 11:19:00,5.5973,5.59791,5.59663,5.59748,13000000.0
2007-03-20 11:20:00,5.5979,5.59811,5.59663,5.59736,20000000.0
2007-03-20 11:21:00,5.5978,5.59796,5.59555,5.59776,18000000.0
2007-03-20 11:22:00,5.59732,5.59859,5.59707,5.59771,18000000.0
2007-03-20 11:23:00,5.59756,5.59929,5.59724,5.5982,13000000.0
2007-03-20 11:24:00,5.59791,5.59934,5.59791,5.59934,9000000.0
2007-03-20 11:25:00,5.59883,5.59985,5.59848,5.59943,8000000.0
2007-03-20 11:26:00,5.59917,5.59937,5.59806,5.59834,8000000.0
2007-03-20 11:27:00,5.59812,5.59911,5.59768,5.59838,7000000.0
2007-03-20 11:28:00,5.5969,5.59872,5.5969,5.5975,14000000.0
2007-03-20 11:29:00,5.59797,5.59877,5.59741,5.59784,16000000.0
2007-03-20 11:30:00,5.59765,5.59907,5.59711,5.59807,7000000.0
2007-03-20 11:31:00,5.59736,5.59949,5.59658,5.59799,15000000.0
2007-03-20 11:32:00,5.59849,5.59971,5.5979,5.59971,10000000.0
2007-03-20 11:33:00,5.5995,5.59978,5.59796,5.59828,8000000.0
2007-03-20 11:34:00,5.59863,5.60046,5.59831,5.59953,11000000.0
2007-03-20 11:35:00,5.60047,5.60047,5.59806,5.60044,15000000.0
2007-03-20 11:36:00,5.59829,5.6002,5.5981,5.59918,14000000.0
2007-03-20 11:37:00,5.59886,5.60007,5.59867,5.60007,11000000.0
2007-03-20 11:38:00,5.59974,5.60076,5.59896,5.59951,12000000.0
2007-03-20 11:39:00,5.60076,5.60148,5.59974,5.60026,13000000.0
2007-03-20 11:40:00,5.60065,5.60152,5.6,5.60097,8000000.0
2007-03-20 11:41:00,5.60085,5.60085,5.59969,5.59974,13000000.0
2007-03-20 11:42:00,5.60028,5.60132,5.59893,5.60008,18000000.0
2007-03-20 11:43:00,5.60029,5.60058,5.59948,5.59956,13000000.0
2007-03-20 11:44:00,5.60066,5.60066,5.59942,5.59988,14000000.0
2007-03-20 11:45:00,5.60005,5.60046,5.59929,5.60026,12000000.0
2007-03-20 11:46:00,5.60016,5.60077,5.59961,5.59989,14000000.0
2007-03-20 11:47:00,5.59931,5.60064,5.59931,5.60044,15000000.0
2007-03-20 11:48:00,5.60055,5.60148,5.59936,5.60117,9000000.0
2007-03-20 11:49:00,5.59992,5.60192,5.59992,5.60175,14000000.0
2007-03-20 11:50:00,5.60136,5.60161,5.60052,5.60086,17000000.0
2007-03-20 11:51:00,5.60282,5.60352,5.60143,5.6024,15000000.0
2007-03-20 11:52:00,5.60155,5.6022,5.60009,5.60132,15000000.0
2007-03-20 11:53:00,5.60092,5.60107,5.59948,5.60014,14000000.0
2007-03-20 11:54:00,5.60025,5.60073,5.5995,5.60061,9000000.0
2007-03-20 11:55:00,5.60115,5.60115,5.59906,5.59906,11000000.0
2007-03-20 11:56:00,5.60055,5.60055,5.59907,5.59907,13000000.0
2007-03-20 11:57:00,5.59962,5.60027,5.59899,5.60027,13000000.0
2007-03-20 11:58:00,5.6001,5.60077,5.59931,5.59942,12000000.0
2007-03-20 11:59:00,5.59937,5.60086,5.59935,5.60016,12000000.0
2007-03-20 12:00:00,5.59999,5.60045,5.59922,5.60045,12000000.0
2007-03-20 12:01:00,5.60041,5.60041,5.599,5.59973,22000000.0
2007-03-20 12:02:00,5.60052,5.60083,5.5998,5.60011,10000000.0
2007-03-20 12:03:00,5.59989,5.60284,5.59989,5.6011,18000000.0
2007-03-20 12:04:00,5.6017,5.60306,5.60035,5.60035,12000000.0
2007-03-20 12:05:00,5.60072,5.60134,5.59962,5.60033,15000000.0
2007-03-20 12:06:00,5.60075,5.60113,5.59875,5.60096,14000000.0
2007-03-20 12:07:00,5.60062,5.60184,5.5999,5.6006,15000000.0
2007-03-20 12:08:00,5.60155,5.6026,5.60063,5.60225,19000000.0
2007-03-20 12:09:00,5.60219,5.6029,5.60123,5.6029,12000000.0
2007-03-20 12:10:00,5.60305,5.60625,5.60185,5.60507,23000000.0
2007-03-20 12:11:00,5.60545,5.60561,5.60303,5.60538,21000000.0
2007-03-20 12:12:00,5.60579,5.60583,5.60376,5.60516,9000000.0
2007-03-20 12:13:00,5.6049,5.6049,5.60305,5.60424,13000000.0
2007-03-20 12:14:00,5.60307,5.60436,5.60307,5.60327,15000000.0
2007-03-20 12:15:00,5.60385,5.60478,5.60268,5.60371,14000000.0
2007-03-20 12:16:00,5.60302,5.60409,5.60225,5.60409,16000000.0
2007-03-20 12:17:00,5.60291,5.60353,5.60116,5.60221,13000000.0
2007-03-20 12:18:00,5.60114,5.60247,5.60086,5.60236,9000000.0
2007-03-20 12:19:00,5.60131,5.6021,5.60059,5.60104,10000000.0
2007-03-20 12:20:00,5.6019,5.6019,5.60093,5.60149,7000000.0
2007-03-20 12:21:00,5.60105,5.60184,5.60026,5.60096,13000000.0
2007-03-20 12:22:00,5.6011,5.60199,5.60084,5.60084,10000000.0
2007-03-20 12:23:00,5.60129,5.60285,5.60129,5.60246,10000000.0
2007-03-20 12:24:00,5.60221,5.6044,5.60211,5.6044,12000000.0
2007-03-20 12:25:00,5.6044,5.60452,5.60346,5.60355,12000000.0
2007-03-20 12:26:00,5.60361,5.60444,5.60239,5.60287,20000000.0
2007-03-20 12:27:00,5.60425,5.60451,5.60237,5.60237,12000000.0
2007-03-20 12:28:00,5.60294,5.60372,5.60204,5.60287,14000000.0
2007-03-20 12:29:00,5.60287,5.60426,5.60241,5.60297,10000000.0
2007-03-20 12:30:00,5.60395,5.60482,5.60276,5.60353,19000000.0
2007-03-20 12:31:00,5.6039,5.60465,5.60312,5.60404,11000000.0
2007-03-20 12:32:00,5.60412,5.60434,5.60317,5.60407,10000000.0
2007-03-20 12:33:00,5.60305,5.60438,5.60233,5.60399,15000000.0
2007-03-20 12:34:00,5.60213,5.60325,5.60149,5.60271,16000000.0
2007-03-20 12:35:00,5.60302,5.60309,5.60191,5.60197,10000000.0
2007-03-20 12:36:00,5.60265,5.60297,5.60154,5.60178,11000000.0
2007-03-20 12:37:00,5.60265,5.60291,5.6014,5.6014,10000000.0
2007-03-20 12:38:00,5.60058,5.6024,5.60058,5.60237,14000000.0
2007-03-20 12:39:00,5.6014,5.60213,5.60039,5.60213,14000000.0
2007-03-20 12:40:00,5.60058,5.6012,5.59999,5.60095,11000000.0
2007-03-20 12:41:00,5.60077,5.6022,5.60077,5.6018,12000000.0
2007-03-20 12:42:00,5.60049,5.60243,5.60049,5.60161,14000000.0
2007-03-20 12:43:00,5.60175,5.60226,5.60062,5.601,15000000.0
2007-03-20 12:44:00,5.6022,5.6022,5.60007,5.60088,16000000.0
2007-03-20 12:45:00,5.60217,5.60226,5.60038,5.60131,10000000.0
2007-03-20 12:46:00,5.60179,5.60214,5.60063,5.60157,12000000.0
2007-03-20 12:47:00,5.60153,5.60246,5.60054,5.60246,13000000.0
2007-03-20 12:48:00,5.6003,5.6024,5.6003,5.60125,12000000.0
2007-03-20 12:49:00,5.59976,5.60156,5.59973,5.60122,14000000.0
2007-03-20 12:50:00,5.59974,5.60067,5.59931,5.59965,9000000.0
2007-03-20 12:51:00,5.60054,5.60054,5.59973,5.59991,10000000.0
2007-03-20 12:52:00,5.60043,5.60105,5.59937,5.59982,22000000.0
2007-03-20 12:53:00,5.6005,5.60146,5.5996,5.60007,14000000.0
2007-03-20 12:54:00,5.60006,5.6013,5.59902,5.60026,13000000.0
2007-03-20 12:55:00,5.5993,5.60139,5.5993,5.60136,21000000.0
2007-03-20 12:56:00,5.59965,5.6011,5.59946,5.6011,18000000.0
2007-03-20 12:57:00,5.6,5.60055,5.5996,5.59993,7000000.0
2007-03-20 12:58:00,5.60028,5.6006,5.59868,5.59868,12000000.0
2007-03-20 12:59:00,5.59955,5.60027,5.5985,5.60027,18000000.0
2007-03-20 13:00:00,5.60028,5.60028,5.59823,5.59823,14000000.0
2007-03-20 13:01:00,5.59855,5.59911,5.59818,5.59818,11000000.0
2007-03-20 13:02:00,5.59958,5.59958,5.5979,5.59882,15000000.0
2007-03-20 13:03:00,5.59846,5.59977,5.59846,5.59888,15000000.0
2007-03-20 13:04:00,5.59873,5.59985,5.59846,5.59891,16000000.0
2007-03-20 13:05:00,5.6,5.60025,5.599,5.59923,9000000.0
2007-03-20 13:06:00,5.6004,5.60042,5.59933,5.59951,13000000.0
2007-03-20 13:07:00,5.60032,5.60032,5.59853,5.60005,13000000.0
2007-03-20 13:08:00,5.59805,5.59892,5.59754,5.59828,10000000.0
2007-03-20 13:09:00,5.59951,5.59978,5.59735,5.59889,15000000.0
2007-03-20 13:10:00,5.59955,5.59955,5.59736,5.59781,12000000.0
2007-03-20 13:11:00,5.59848,5.59937,5.59801,5.59843,12000000.0
2007-03-20 13:12:00,5.59769,5.59932,5.59719,5.59818,12000000.0
2007-03-20 13:13:00,5.59844,5.59904,5.59696,5.59904,11000000.0
2007-03-20 13:14:00,5.59814,5.59869,5.59732,5.59801,9000000.0
2007-03-20 13:15:00,5.59793,5.59863,5.59703,5.598,15000000.0
2007-03-20 13:16:00,5.59796,5.59812,5.59578,5.59578,15000000.0
2007-03-20 13:17:00,5.59732,5.59787,5.59607,5.59659,17000000.0
2007-03-20 13:18:00,5.59717,5.59739,5.59605,5.59605,15000000.0
2007-03-20 13:19:00,5.59738,5.59846,5.59692,5.59769,15000000.0
2007-03-20 13:20:00,5.59655,5.59818,5.59655,5.59818,19000000.0
2007-03-20 13:21:00,5.59807,5.59807,5.59768,5.59768,10000000.0
2007-03-20 13:22:00,5.5972,5.59837,5.59671,5.59777,8000000.0
2007-03-20 13:23:00,5.5973,5.59821,5.59642,5.59785,15000000.0
2007-03-20 13:24:00,5.59732,5.59763,5.596,5.59656,11000000.0
2007-03-20 13:25:00,5.59741,5.59756,5.59593,5.59593,9000000.0
2007-03-20 13:26:00,5.59708,5.59731,5.59618,5.59618,8000000.0
2007-03-20 13:27:00,5.59693,5.59712,5.59568,5.59634,15000000.0
2007-03-20 13:28:00,5.59696,5.59714,5.59529,5.59529,17000000.0
2007-03-20 13:29:00,5.59641,5.59684,5.59551,5.59604,11000000.0
2007-03-20 13:30:00,5.59695,5.59715,5.59564,5.59648,21000000.0
2007-03-20 13:31:00,5.59686,5.59754,5.5964,5.59694,11000000.0
2007-03-20 13:32:00,5.59674,5.59794,5.59657,5.59794,10000000.0
2007-03-20 13:33:00,5.59853,5.59874,5.59749,5.59871,8000000.0
2007-03-20 13:34:00,5.59859,5.59891,5.59792,5.59833,15000000.0
2007-03-20 13:35:00,5.59912,5.59955,5.59793,5.59793,13000000.0
2007-03-20 13:36:00,5.59885,5.59967,5.59852,5.59967,11000000.0
2007-03-20 13:37:00,5.60019,5.60054,5.59942,5.60054,8000000.0
2007-03-20 13:38:00,5.6,5.60005,5.59878,5.59955,13000000.0
2007-03-20 13:39:00,5.59905,5.59987,5.59852,5.59972,7000000.0
2007-03-20 13:40:00,5.59973,5.59973,5.59854,5.5993,12000000.0
2007-03-20 13:41:00,5.59934,5.59974,5.5984,5.59851,15000000.0
2007-03-20 13:42:00,5.59965,5.60007,5.59887,5.59948,22000000.0
2007-03-20 13:43:00,5.59978,5.60044,5.59838,5.59922,13000000.0
2007-03-20 13:44:00,5.60072,5.60106,5.59974,5.60081,14000000.0
2007-03-20 13:45:00,5.60122,5.60235,5.60054,5.60235,7000000.0
2007-03-20 13:46:00,5.60145,5.60217,5.6009,5.60116,11000000.0
2007-03-20 13:47:00,5.60193,5.60236,5.60082,5.60226,11000000.0
2007-03-20 13:48:00,5.6005,5.60183,5.59985,5.60051,14000000.0
2007-03-20 13:49:00,5.6004,5.60186,5.60034,5.60089,13000000.0
2007-03-20 13:50:00,5.60062,5.60143,5.60019,5.60138,12000000.0
2007-03-20 13:51:00,5.60032,5.60182,5.60016,5.60182,11000000.0
2007-03-20 13:52:00,5.60066,5.60141,5.60059,5.60115,9000000.0
2007-03-20 13:53:00,5.60063,5.60143,5.60049,5.60084,11000000.0
2007-03-20 13:54:00,5.60077,5.6016,5.59999,5.60074,17000000.0
2007-03-20 13:55:00,5.60057,5.60156,5.59955,5.60156,22000000.0
2007-03-20 13:56:00,5.60149,5.60149,5.60025,5.6009,13000000.0
2007-03-20 13:57:00,5.60114,5.60171,5.60041,5.6012,19000000.0
2007-03-20 13:58:00,5.60087,5.60131,5.59994,5.60081,11000000.0
2007-03-20 13:59:00,5.60041,5.60089,5.59957,5.60085,7000000.0
2007-03-20 14:00:00,5.59933,5.5999,5.59895,5.59955,9000000.0
2007-03-20 14:01:00,5.59983,5.60024,5.59873,5.59916,7000000.0
2007-03-20 14:02:00,5.6003,5.6003,5.59842,5.59842,13000000.0
2007-03-20 14:03:00,5.59937,5.59985,5.59821,5.59918,17000000.0
2007-03-20 14:04:00,5.59815,5.59949,5.59815,5.59872,13000000.0
2007-03-20 14:05:00,5.59884,5.59913,5.59829,5.59867,8000000.0
2007-03-20 14:06:00,5.59863,5.59912,5.59752,5.59912,10000000.0
2007-03-20 14:07:00,5.59788,5.5988,5.59788,5.5988,10000000.0
2007-03-20 14:08:00,5.59873,5.59902,5.59784,5.59812,14000000.0
2007-03-20 14:09:00,5.59785,5.59844,5.59707,5.59831,16000000.0
2007-03-20 14:10:00,5.59803,5.59818,5.59687,5.59719,12000000.0
2007-03-20 14:11:00,5.59702,5.59762,5.59633,5.59714,14000000.0
2007-03-20 14:12:00,5.59717,5.5987,5.59717,5.59862,13000000.0
2007-03-20 14:13:00,5.5984,5.59949,5.59729,5.59729,11000000.0
2007-03-20 14:14:00,5.59885,5.59916,5.59714,5.59877,14000000.0
2007-03-20 14:15:00,5.59906,5.59935,5.59829,5.59911,11000000.0
2007-03-20 14:16:00,5.59947,5.59947,5.59751,5.59751,11000000.0
2007-03-20 14:17:00,5.59845,5.59867,5.59705,5.59724,14000000.0
2007-03-20 14:18:00,5.59887,5.5989,5.59786,5.59809,11000000.0
2007-03-20 14:19:00,5.59933,5.5996,5.59847,5.59935,8000000.0
2007-03-20 14:20:00,5.59863,5.59912,5.59786,5.59882,10000000.0
2007-03-20 14:21:00,5.59775,5.59922,5.59775,5.59798,14000000.0
2007-03-20 14:22:00,5.5987,5.59934,5.5979,5.59934,17000000.0
2007-03-20 14:23:00,5.59896,5.59896,5.59734,5.59827,8000000.0
2007-03-20 14:24:00,5.59869,5.59869,5.5972,5.59767,16000000.0
2007-03-20 14:25:00,5.59834,5.59835,5.59738,5.59772,11000000.0
2007-03-20 14:26:00,5.5982,5.59877,5.59705,5.59723,14000000.0
2007-03-20 14:27:00,5.59794,5.59807,5.59741,5.59761,8000000.0
2007-03-20 14:28:00,5.59772,5.59815,5.59709,5.59728,11000000.0
2007-03-20 14:29:00,5.59855,5.59855,5.59608,5.59762,11000000.0
2007-03-20 14:30:00,5.59931,5.60033,5.59725,5.59936,14000000.0
2007-03-20 14:31:00,5.59717,5.5997,5.59646,5.59853,15000000.0
2007-03-20 14:32:00,5.59821,5.6,5.59795,5.59909,9000000.0
2007-03-20 14:33:00,5.59892,5.60042,5.59874,5.59962,12000000.0
2007-03-20 14:34:00,5.60058,5.60103,5.59953,5.59959,12000000.0
2007-03-20 14:35:00,5.60092,5.60092,5.5988,5.59939,18000000.0
2007-03-20 14:36:00,5.59869,5.60031,5.59847,5.599,12000000.0
2007-03-20 14:37:00,5.59807,5.59892,5.59727,5.59892,12000000.0
2007-03-20 14:38:00,5.59787,5.59834,5.59615,5.59649,24000000.0
2007-03-20 14:39:00,5.59718,5.59788,5.59636,5.5976,12000000.0
2007-03-20 14:40:00,5.59794,5.59794,5.59614,5.59723,15000000.0
2007-03-20 14:41:00,5.59714,5.59787,5.59542,5.59766,17000000.0
2007-03-20 14:42:00,5.59659,5.59761,5.59514,5.59611,15000000.0
2007-03-20 14:43:00,5.59695,5.59695,5.59495,5.59495,9000000.0
2007-03-20 14:44:00,5.59681,5.59717,5.59562,5.59576,7000000.0
2007-03-20 14:45:00,5.596,5.59618,5.59407,5.59572,17000000.0
2007-03-20 14:46:00,5.59535,5.59604,5.59434,5.59536,14000000.0
2007-03-20 14:47:00,5.59462,5.59606,5.59408,5.59408,16000000.0
2007-03-20 14:48:00,5.59437,5.59522,5.593,5.59447,12000000.0
2007-03-20 14:49:00,5.59458,5.59561,5.59328,5.59561,20000000.0
2007-03-20 14:50:00,5.59652,5.59749,5.59495,5.59543,12000000.0
2007-03-20 14:51:00,5.59676,5.59685,5.59597,5.59618,12000000.0
2007-03-20 14:52:00,5.59725,5.5973,5.59597,5.59683,22000000.0
2007-03-20 14:53:00,5.5963,5.5974,5.59555,5.5974,17000000.0
2007-03-20 14:54:00,5.59691,5.59749,5.59634,5.59735,14000000.0
2007-03-20 14:55:00,5.59666,5.59814,5.59599,5.59814,20000000.0
2007-03-20 14:56:00,5.5982,5.59934,5.59649,5.59908,22000000.0
2007-03-20 14:57:00,5.5968,5.5979,5.59553,5.59553,10000000.0
2007-03-20 14:58:00,5.59608,5.59744,5.59521,5.59568,17000000.0
2007-03-20 14:59:00,5.59619,5.59733,5.59482,5.59585,12000000.0
2007-03-20 15:00:00,5.5946,5.59622,5.59377,5.59438,14000000.0
2007-03-20 15:01:00,5.59347,5.59554,5.59347,5.59529,16000000.0
2007-03-20 15:02:00,5.59499,5.59499,5.59153,5.59153,13000000.0
2007-03-20 15:03:00,5.59225,5.5934,5.5892,5.5892,7000000.0
2007-03-20 15:04:00,5.59063,5.59214,5.59004,5.59204,12000000.0
2007-03-20 15:05:00,5.59182,5.59206,5.58996,5.59169,20000000.0
2007-03-20 15:06:00,5.59238,5.59238,5.59037,5.59157,9000000.0
2007-03-20 15:07:00,5.59254,5.59255,5.59089,5.59255,9000000.0
2007-03-20 15:08:00,5.59178,5.59292,5.59178,5.59277,14000000.0
2007-03-20 15:09:00,5.59302,5.5932,5.59058,5.59058,14000000.0
2007-03-20 15:10:00,5.59208,5.59245,5.59032,5.59032,15000000.0
2007-03-20 15:11:00,5.59137,5.59203,5.59091,5.59091,10000000.0
2007-03-20 15:12:00,5.59212,5.59278,5.59133,5.59133,10000000.0
2007-03-20 15:13:00,5.59264,5.59503,5.59204,5.59502,20000000.0
2007-03-20 15:14:00,5.59519,5.59555,5.59382,5.59531,10000000.0
2007-03-20 15:15:00,5.59556,5.59619,5.59464,5.59619,13000000.0
2007-03-20 15:16:00,5.5965,5.59666,5.59506,5.59565,11000000.0
2007-03-20 15:17:00,5.59559,5.59614,5.59475,5.5955,17000000.0
2007-03-20 15:18:00,5.5952,5.59579,5.59451,5.59465,11000000.0
2007-03-20 15:19:00,5.59592,5.59592,5.59356,5.59453,18000000.0
2007-03-20 15:20:00,5.59356,5.59577,5.59343,5.59463,14000000.0
2007-03-20 15:21:00,5.59466,5.59588,5.59381,5.59518,15000000.0
2007-03-20 15:22:00,5.59674,5.59728,5.59552,5.59603,8000000.0
2007-03-20 15:23:00,5.59523,5.59677,5.59523,5.59629,15000000.0
2007-03-20 15:24:00,5.59633,5.59689,5.59595,5.59689,12000000.0
2007-03-20 15:25:00,5.5973,5.59846,5.59575,5.59755,12000000.0
2007-03-20 15:26:00,5.597,5.59841,5.59635,5.5977,15000000.0
2007-03-20 15:27:00,5.59683,5.59805,5.59618,5.59697,12000000.0
2007-03-20 15:28:00,5.59613,5.59737,5.59581,5.59581,12000000.0
2007-03-20 15:29:00,5.59614,5.59716,5.59579,5.59696,10000000.0
2007-03-20 15:30:00,5.59695,5.59695,5.59522,5.59657,12000000.0
2007-03-20 15:31:00,5.59577,5.59632,5.5939,5.59536,19000000.0
2007-03-20 15:32:00,5.59543,5.5958,5.59409,5.59428,7000000.0
2007-03-20 15:33:00,5.5945,5.59513,5.59271,5.59271,7000000.0
2007-03-20 15:34:00,5.59427,5.59475,5.59336,5.59419,12000000.0
2007-03-20 15:35:00,5.59441,5.59464,5.59278,5.59451,17000000.0
2007-03-20 15:36:00,5.59426,5.59467,5.59335,5.59384,11000000.0
2007-03-20 15:37:00,5.59365,5.5947,5.59309,5.59462,14000000.0
2007-03-20 15:38:00,5.59373,5.59544,5.5934,5.5943,20000000.0
2007-03-20 15:39:00,5.59317,5.59485,5.59302,5.59449,8000000.0
2007-03-20 15:40:00,5.59313,5.59434,5.59236,5.59434,11000000.0
2007-03-20 15:41:00,5.59358,5.59422,5.59306,5.59399,10000000.0
2007-03-20 15:42:00,5.5931,5.59428,5.59225,5.59385,13000000.0
2007-03-20 15:43:00,5.59281,5.59352,5.59207,5.5921,14000000.0
2007-03-20 15:44:00,5.59304,5.59304,5.59148,5.59259,8000000.0
2007-03-20 15:45:00,5.59267,5.59326,5.59189,5.59326,10000000.0
2007-03-20 15:46:00,5.59233,5.59358,5.59175,5.5927,12000000.0
2007-03-20 15:47:00,5.59253,5.59368,5.59237,5.59305,18000000.0
2007-03-20 15:48:00,5.59145,5.59433,5.59145,5.59432,9000000.0
2007-03-20 15:49:00,5.59368,5.59368,5.59243,5.59243,14000000.0
2007-03-20 15:50:00,5.5933,5.59453,5.59277,5.59323,18000000.0
2007-03-20 15:51:00,5.59289,5.59436,5.59283,5.59318,8000000.0
2007-03-20 15:52:00,5.59376,5.59393,5.5927,5.59323,11000000.0
2007-03-20 15:53:00,5.59375,5.5945,5.59258,5.59258,15000000.0
2007-03-20 15:54:00,5.59339,5.59379,5.59272,5.59293,9000000.0
2007-03-20 15:55:00,5.59365,5.59402,5.59327,5.59339,9000000.0
2007-03-20 15:56:00,5.59435,5.59518,5.59345,5.59366,11000000.0
2007-03-20 15:57:00,5.59528,5.59566,5.59365,5.59452,15000000.0
2007-03-20 15:58:00,5.59467,5.59576,5.59413,5.59451,13000000.0
2007-03-20 15:59:00,5.5955,5.59551,5.59379,5.59489,15000000.0
2007-03-20 16:00:00,5.59438,5.59502,5.5937,5.59479,11000000.0
2007-03-20 16:01:00,5.59598,5.59662,5.59439,5.59595,14000000.0
2007-03-20 16:02:00,5.59624,5.59624,5.59419,5.59503,11000000.0
2007-03-20 16:03:00,5.59621,5.59626,5.59478,5.59505,8000000.0
2007-03-20 16:04:00,5.59567,5.596,5.59421,5.59485,8000000.0
2007-03-20 16:05:00,5.59476,5.59613,5.59447,5.59447,8000000.0
2007-03-20 16:06:00,5.59568,5.59617,5.59443,5.59524,16000000.0
2007-03-20 16:07:00,5.59575,5.59619,5.59464,5.59584,18000000.0
2007-03-20 16:08:00,5.5952,5.59577,5.59454,5.59505,14000000.0
2007-03-20 16:09:00,5.59539,5.59605,5.59465,5.59465,12000000.0
2007-03-20 16:10:00,5.59434,5.59543,5.59434,5.59523,10000000.0
2007-03-20 16:11:00,5.59495,5.59615,5.59495,5.59615,13000000.0
2007-03-20 16:12:00,5.59493,5.59583,5.59426,5.59426,16000000.0
2007-03-20 16:13:00,5.59427,5.59563,5.59413,5.59563,7000000.0
2007-03-20 16:14:00,5.59453,5.59588,5.59441,5.59441,16000000.0
2007-03-20 16:15:00,5.59515,5.59563,5.59422,5.59555,15000000.0
2007-03-20 16:16:00,5.59518,5.59615,5.59434,5.59476,17000000.0
2007-03-20 16:17:00,5.59591,5.59591,5.59471,5.59559,10000000.0
2007-03-20 16:18:00,5.595,5.59674,5.595,5.59674,10000000.0
2007-03-20 16:19:00,5.59604,5.59699,5.59539,5.59624,12000000.0
2007-03-20 16:20:00,5.59585,5.59652,5.5954,5.59603,11000000.0
2007-03-20 16:21:00,5.59609,5.59645,5.59536,5.59574,8000000.0
2007-03-20 16:22:00,5.5957,5.59685,5.59541,5.59577,16000000.0
2007-03-20 16:23:00,5.59504,5.59648,5.59488,5.59648,11000000.0
2007-03-20 16:24:00,5.59572,5.59615,5.59485,5.59545,14000000.0
2007-03-20 16:25:00,5.59484,5.596,5.59484,5.59513,13000000.0
2007-03-20 16:26:00,5.59548,5.59623,5.59494,5.59571,16000000.0
2007-03-20 16:27:00,5.59596,5.59643,5.59507,5.59559,20000000.0
2007-03-20 16:28:00,5.59513,5.59647,5.59495,5.5962,12000000.0
2007-03-20 16:29:00,5.59526,5.59637,5.5949,5.59619,13000000.0
2007-03-20 16:30:00,5.595,5.5961,5.595,5.59608,17000000.0
2007-03-20 16:31:00,5.59611,5.59619,5.59476,5.59541,13000000.0
2007-03-20 16:32:00,5.59596,5.59596,5.5946,5.59539,10000000.0
2007-03-20 16:33:00,5.59607,5.59733,5.595,5.59675,15000000.0
2007-03-20 16:34:00,5.59636,5.5971,5.59573,5.59636,9000000.0
2007-03-20 16:35:00,5.59646,5.59871,5.59646,5.59786,18000000.0
2007-03-20 16:36:00,5.59825,5.59879,5.59765,5.59875,8000000.0
2007-03-20 16:37:00,5.5982,5.59963,5.5982,5.59844,22000000.0
2007-03-20 16:38:00,5.59924,5.59973,5.59845,5.59892,14000000.0
2007-03-20 16:39:00,5.59879,5.59991,5.59797,5.59797,14000000.0
2007-03-20 16:40:00,5.59874,5.59949,5.59797,5.59843,17000000.0
2007-03-20 16:41:00,5.59778,5.59899,5.59741,5.59844,9000000.0
2007-03-20 16:42:00,5.59802,5.59904,5.59732,5.59904,13000000.0
2007-03-20 16:43:00,5.59856,5.59997,5.59856,5.5989,13000000.0
2007-03-20 16:44:00,5.59897,5.59974,5.59858,5.59908,11000000.0
2007-03-20 16:45:00,5.5991,5.59945,5.59783,5.5994,18000000.0
2007-03-20 16:46:00,5.59911,5.59946,5.59755,5.59946,11000000.0
2007-03-20 16:47:00,5.59864,5.59928,5.59673,5.59837,15000000.0
2007-03-20 16:48:00,5.59795,5.59883,5.59726,5.59883,7000000.0
2007-03-20 16:49:00,5.59809,5.59809,5.59661,5.59754,16000000.0
2007-03-20 16:50:00,5.59652,5.59807,5.59643,5.59801,9000000.0
2007-03-20 16:51:00,5.59865,5.59886,5.597,5.597,22000000.0
2007-03-20 16:52:00,5.59779,5.59821,5.59755,5.59791,11000000.0
2007-03-20 16:53:00,5.59828,5.59858,5.59685,5.59765,12000000.0
2007-03-20 16:54:00,5.59887,5.59887,5.59703,5.59869,17000000.0
2007-03-20 16:55:00,5.59908,5.59908,5.59709,5.59709,15000000.0
2007-03-20 16:56:00,5.59688,5.59865,5.59674,5.59782,11000000.0
2007-03-20 16:57:00,5.59873,5.59894,5.59732,5.59778,8000000.0
2007-03-20 16:58:00,5.59782,5.59868,5.59731,5.59754,12000000.0
2007-03-20 16:59:00,5.59876,5.59876,5.59716,5.59871,15000000.0
2007-03-20 17:00:00,5.59866,5.59866,5.59726,5.59726,10000000.0
2007-03-20 17:01:00,5.5976,5.5976,5.59553,5.59672,10000000.0
2007-03-20 17:02:00,5.59761,5.59792,5.59649,5.59649,8000000.0
2007-03-20 17:03:00,5.59749,5.59749,5.59645,5.59658,11000000.0
2007-03-20 17:04:00,5.59757,5.5982,5.5969,5.59737,10000000.0
2007-03-20 17:05:00,5.59828,5.59857,5.59708,5.59846,18000000.0
2007-03-20 17:06:00,5.59863,5.59873,5.59624,5.59722,9000000.0
2007-03-20 17:07:00,5.59658,5.59741,5.59579,5.59715,20000000.0
2007-03-20 17:08:00,5.59646,5.59744,5.59605,5.59659,11000000.0
2007-03-20 17:09:00,5.59587,5.59686,5.5956,5.59684,14000000.0
2007-03-20 17:10:00,5.59645,5.59714,5.59605,5.59648,10000000.0
2007-03-20 17:11:00,5.59731,5.59749,5.59592,5.59738,12000000.0
2007-03-20 17:12:00,5.59743,5.5984,5.59732,5.59777,7000000.0
2007-03-20 17:13:00,5.59806,5.59853,5.59727,5.59773,13000000.0
2007-03-20 17:14:00,5.59778,5.59837,5.59678,5.59726,13000000.0
2007-03-20 17:15:00,5.59805,5.59805,5.59646,5.59663,12000000.0
2007-03-20 17:16:00,5.59627,5.59768,5.59616,5.59749,13000000.0
2007-03-20 17:17:00,5.59637,5.59735,5.59626,5.59735,12000000.0
2007-03-20 17:18:00,5.59613,5.5973,5.59581,5.59635,15000000.0
2007-03-20 17:19:00,5.59692,5.59716,5.59574,5.59716,10000000.0
2007-03-20 17:20:00,5.5963,5.59785,5.59592,5.59728,13000000.0
2007-03-20 17:21:00,5.59769,5.59826,5.59635,5.59826,17000000.0
2007-03-20 17:22:00,5.59674,5.59767,5.59576,5.5968,15000000.0
2007-03-20 17:23:00,5.59687,5.59714,5.59526,5.5963,10000000.0
2007-03-20 17:24:00,5.59566,5.59676,5.59543,5.5955,17000000.0
2007-03-20 17:25:00,5.59585,5.59733,5.59583,5.59733,11000000.0
2007-03-20 17:26:00,5.59731,5.59731,5.5955,5.5955,12000000.0
2007-03-20 17:27:00,5.59596,5.59668,5.5955,5.59628,9000000.0
2007-03-20 17:28:00,5.59631,5.59724,5.59596,5.59626,16000000.0
2007-03-20 17:29:00,5.59697,5.5975,5.59644,5.59712,9000000.0
2007-03-20 17:30:00,5.59745,5.59783,5.59627,5.59627,11000000.0
2007-03-20 17:31:00,5.59763,5.59791,5.59612,5.59612,13000000.0
2007-03-20 17:32:00,5.59752,5.59774,5.59549,5.59624,13000000.0
2007-03-20 17:33:00,5.59608,5.59712,5.59467,5.59712,11000000.0
2007-03-20 17:34:00,5.59652,5.59705,5.59566,5.59636,12000000.0
2007-03-20 17:35:00,5.59649,5.59696,5.59601,5.59634,13000000.0
2007-03-20 17:36:00,5.5976,5.5976,5.59556,5.59702,14000000.0
2007-03-20 17:37:00,5.5963,5.59743,5.59596,5.59625,10000000.0
2007-03-20 17:38:00,5.59726,5.59726,5.5958,5.59629,7000000.0
2007-03-20 17:39:00,5.59673,5.59676,5.59555,5.59584,16000000.0
2007-03-20 17:40:00,5.59638,5.59667,5.59542,5.59633,17000000.0
2007-03-20 17:41:00,5.5956,5.59709,5.5956,5.59628,16000000.0
2007-03-20 17:42:00,5.59671,5.59746,5.59574,5.59746,16000000.0
2007-03-20 17:43:00,5.59803,5.59822,5.59692,5.59755,17000000.0
2007-03-20 17:44:00,5.59707,5.59747,5.5965,5.59718,8000000.0
2007-03-20 17:45:00,5.59689,5.59957,5.59666,5.59957,11000000.0
2007-03-20 17:46:00,5.59954,5.60015,5.59886,5.59927,9000000.0
2007-03-20 17:47:00,5.59834,5.59937,5.59739,5.59926,19000000.0
2007-03-20 17:48:00,5.59766,5.59929,5.59764,5.59902,16000000.0
2007-03-20 17:49:00,5.59848,5.59889,5.59734,5.59801,15000000.0
2007-03-20 17:50:00,5.59847,5.5987,5.59655,5.59735,11000000.0
2007-03-20 17:51:00,5.59706,5.59748,5.59616,5.59616,9000000.0
2007-03-20 17:52:00,5.59566,5.59766,5.59566,5.59698,11000000.0
2007-03-20 17:53:00,5.59727,5.59781,5.59669,5.59728,9000000.0
2007-03-20 17:54:00,5.59771,5.59822,5.59709,5.59776,10000000.0
2007-03-20 17:55:00,5.59752,5.59754,5.59664,5.59675,10000000.0
2007-03-20 17:56:00,5.59699,5.59853,5.5962,5.59704,16000000.0
2007-03-20 17:57:00,5.59741,5.59849,5.59709,5.59737,14000000.0
2007-03-20 17:58:00,5.59734,5.59855,5.59717,5.59727,24000000.0
2007-03-20 17:59:00,5.59831,5.59831,5.59689,5.59829,11000000.0
2007-03-20 18:00:00,5.59807,5.59847,5.59742,5.5976,10000000.0
2007-03-20 18:01:00,5.59805,5.59881,5.59723,5.59791,14000000.0
2007-03-20 18:02:00,5.59766,5.59851,5.59691,5.59851,12000000.0
2007-03-20 18:03:00,5.5972,5.59835,5.59679,5.59746,17000000.0
2007-03-20 18:04:00,5.59691,5.59836,5.59691,5.59796,15000000.0
2007-03-20 18:05:00,5.59677,5.59838,5.59677,5.59838,15000000.0
2007-03-20 18:06:00,5.59648,5.59735,5.59608,5.59701,15000000.0
2007-03-20 18:07:00,5.59835,5.59835,5.59648,5.59685,16000000.0
2007-03-20 18:08:00,5.5983,5.59846,5.59703,5.5984,16000000.0
2007-03-20 18:09:00,5.59786,5.59799,5.59646,5.59735,12000000.0
2007-03-20 18:10:00,5.59729,5.59785,5.59625,5.59761,17000000.0
2007-03-20 18:11:00,5.59795,5.59795,5.59718,5.59773,16000000.0
2007-03-20 18:12:00,5.59733,5.59834,5.59722,5.59784,13000000.0
2007-03-20 18:13:00,5.59768,5.59828,5.59684,5.59779,17000000.0
2007-03-20 18:14:00,5.59751,5.59781,5.59623,5.5963,13000000.0
2007-03-20 18:15:00,5.59761,5.59774,5.5965,5.59712,13000000.0
2007-03-20 18:16:00,5.59813,5.59813,5.5966,5.59747,15000000.0
2007-03-20 18:17:00,5.59724,5.5977,5.59599,5.59762,16000000.0
2007-03-20 18:18:00,5.59639,5.59728,5.59619,5.59649,18000000.0
2007-03-20 18:19:00,5.59607,5.59705,5.59524,5.59626,12000000.0
2007-03-20 18:20:00,5.59627,5.59742,5.59593,5.59645,16000000.0
2007-03-20 18:21:00,5.59599,5.59667,5.59582,5.59655,19000000.0
2007-03-20 18:22:00,5.59696,5.59696,5.59604,5.59675,20000000.0
2007-03-20 18:23:00,5.59606,5.59696,5.59575,5.59636,16000000.0
2007-03-20 18:24:00,5.59635,5.59689,5.59606,5.59631,14000000.0
2007-03-20 18:25:00,5.59796,5.59796,5.59588,5.59672,18000000.0
2007-03-20 18:26:00,5.59752,5.59767,5.59581,5.59628,9000000.0
2007-03-20 18:27:00,5.59585,5.59686,5.59568,5.59676,16000000.0
2007-03-20 18:28:00,5.5961,5.59648,5.59507,5.5957,11000000.0
2007-03-20 18:29:00,5.597,5.59743,5.59586,5.59586,15000000.0
2007-03-20 18:30:00,5.59715,5.59758,5.59692,5.59692,14000000.0
2007-03-20 18:31:00,5.59658,5.59719,5.59591,5.59628,19000000.0
2007-03-20 18:32:00,5.59725,5.59758,5.59595,5.59647,13000000.0
2007-03-20 18:33:00,5.59743,5.59743,5.59596,5.59608,13000000.0
2007-03-20 18:34:00,5.59618,5.59695,5.59577,5.59695,9000000.0
2007-03-20 18:35:00,5.59735,5.59765,5.59596,5.5975,14000000.0
2007-03-20 18:36:00,5.59523,5.59721,5.59523,5.59685,12000000.0
2007-03-20 18:37:00,5.59679,5.59679,5.59572,5.59648,13000000.0
2007-03-20 18:38:00,5.59632,5.59688,5.59542,5.59602,17000000.0
2007-03-20 18:39:00,5.59502,5.59566,5.59362,5.59512,18000000.0
2007-03-20 18:40:00,5.59435,5.59481,5.59302,5.59397,14000000.0
2007-03-20 18:41:00,5.59415,5.59528,5.59335,5.59511,18000000.0
2007-03-20 18:42:00,5.59525,5.59572,5.59455,5.59569,14000000.0
2007-03-20 18:43:00,5.59491,5.59582,5.59379,5.59534,14000000.0
2007-03-20 18:44:00,5.59521,5.59521,5.59377,5.59432,12000000.0
2007-03-20 18:45:00,5.59487,5.59487,5.59341,5.59429,17000000.0
2007-03-20 18:46:00,5.59499,5.59526,5.59407,5.5945,15000000.0
2007-03-20 18:47:00,5.59488,5.5955,5.59356,5.59489,16000000.0
2007-03-20 18:48:00,5.59384,5.59457,5.59359,5.59401,11000000.0
2007-03-20 18:49:00,5.59475,5.59496,5.59365,5.59408,8000000.0
2007-03-20 18:50:00,5.59405,5.59488,5.59356,5.59356,16000000.0
2007-03-20 18:51:00,5.59409,5.59497,5.59293,5.59344,19000000.0
2007-03-20 18:52:00,5.59371,5.59384,5.59208,5.59208,10000000.0
2007-03-20 18:53:00,5.59263,5.59308,5.59206,5.59237,10000000.0
2007-03-20 18:54:00,5.59277,5.59408,5.59259,5.59408,11000000.0
2007-03-20 18:55:00,5.59363,5.59375,5.59201,5.59201,8000000.0
2007-03-20 18:56:00,5.59328,5.59374,5.59226,5.59283,16000000.0
2007-03-20 18:57:00,5.5929,5.59391,5.59287,5.59331,8000000.0
2007-03-20 18:58:00,5.59301,5.59404,5.59222,5.59347,13000000.0
2007-03-20 18:59:00,5.59342,5.59342,5.59163,5.59294,17000000.0
2007-03-20 19:00:00,5.59236,5.59321,5.59185,5.59321,13000000.0
2007-03-20 19:01:00,5.59249,5.593,5.5917,5.593,12000000.0
2007-03-20 19:02:00,5.59261,5.59297,5.59159,5.59264,16000000.0
2007-03-20 19:03:00,5.59187,5.59368,5.59187,5.59255,17000000.0
2007-03-20 19:04:00,5.59291,5.59356,5.59148,5.59148,12000000.0
2007-03-20 19:05:00,5.59234,5.59276,5.59155,5.59239,17000000.0
2007-03-20 19:06:00,5.59266,5.59266,5.59171,5.59226,7000000.0
2007-03-20 19:07:00,5.5924,5.59427,5.59149,5.59427,20000000.0
2007-03-20 19:08:00,5.59329,5.59411,5.59212,5.59292,21000000.0
2007-03-20 19:09:00,5.59153,5.59364,5.59153,5.59364,16000000.0
2007-03-20 19:10:00,5.59318,5.59319,5.59148,5.59173,14000000.0
2007-03-20 19:11:00,5.59219,5.59314,5.59188,5.59259,12000000.0
2007-03-20 19:12:00,5.59179,5.59345,5.59179,5.59333,18000000.0
2007-03-20 19:13:00,5.59155,5.59302,5.5904,5.59272,14000000.0
2007-03-20 19:14:00,5.59078,5.5927,5.59078,5.59183,18000000.0
2007-03-20 19:15:00,5.59167,5.59224,5.59099,5.59224,9000000.0
2007-03-20 19:16:00,5.59265,5.59273,5.59152,5.59238,12000000.0
2007-03-20 19:17:00,5.59234,5.59279,5.59141,5.5923,14000000.0
2007-03-20 19:18:00,5.59232,5.59247,5.59135,5.59219,16000000.0
2007-03-20 19:19:00,5.59155,5.59189,5.59154,5.59189,7000000.0
2007-03-20 19:20:00,5.59207,5.59271,5.59163,5.59245,8000000.0
2007-03-20 19:21:00,5.59147,5.59147,5.59097,5.59113,18000000.0
2007-03-20 19:22:00,5.59294,5.59294,5.59154,5.59154,9000000.0
2007-03-20 19:23:00,5.59259,5.59259,5.59143,5.59167,10000000.0
2007-03-20 19:24:00,5.59245,5.59278,5.59124,5.59174,11000000.0
2007-03-20 19:25:00,5.59116,5.59227,5.59105,5.5912,17000000.0
2007-03-20 19:26:00,5.59213,5.59251,5.59141,5.59141,11000000.0
2007-03-20 19:27:00,5.59224,5.59264,5.59124,5.59264,13000000.0
2007-03-20 19:28:00,5.59245,5.59263,5.5917,5.59183,10000000.0
2007-03-20 19:29:00,5.59256,5.59282,5.59185,5.59226,11000000.0
2007-03-20 19:30:00,5.59258,5.59297,5.59173,5.59195,12000000.0
2007-03-20 19:31:00,5.59183,5.59227,5.59104,5.59156,8000000.0
2007-03-20 19:32:00,5.59154,5.59161,5.59034,5.59034,11000000.0
2007-03-20 19:33:00,5.59111,5.59178,5.59027,5.59106,13000000.0
2007-03-20 19:34:00,5.59058,5.59178,5.59004,5.59178,12000000.0
2007-03-20 19:35:00,5.59149,5.59149,5.58985,5.59076,13000000.0
2007-03-20 19:36:00,5.59062,5.59144,5.58982,5.59031,12000000.0
2007-03-20 19:37:00,5.59047,5.5908,5.58985,5.59002,8000000.0
2007-03-20 19:38:00,5.59007,5.59147,5.58974,5.59147,20000000.0
2007-03-20 19:39:00,5.59111,5.59118,5.59018,5.59018,11000000.0
2007-03-20 19:40:00,5.58965,5.59082,5.58922,5.58924,11000000.0
2007-03-20 19:41:00,5.59011,5.5904,5.58866,5.58888,9000000.0
2007-03-20 19:42:00,5.5905,5.59054,5.58907,5.58945,10000000.0
2007-03-20 19:43:00,5.58986,5.58993,5.58861,5.58936,14000000.0
2007-03-20 19:44:00,5.59032,5.59049,5.58908,5.59049,15000000.0
2007-03-20 19:45:00,5.59071,5.59071,5.58903,5.58966,12000000.0
2007-03-20 19:46:00,5.58952,5.58987,5.58864,5.58864,11000000.0
2007-03-20 19:47:00,5.59069,5.59082,5.58899,5.58999,10000000.0
2007-03-20 19:48:00,5.58955,5.59011,5.58807,5.58807,9000000.0
2007-03-20 19:49:00,5.58894,5.58969,5.58889,5.58969,16000000.0
2007-03-20 19:50:00,5.5894,5.58999,5.58883,5.58999,10000000.0
2007-03-20 19:51:00,5.58893,5.59023,5.58795,5.58795,11000000.0
2007-03-20 19:52:00,5.58888,5.58933,5.58803,5.58829,19000000.0
2007-03-20 19:53:00,5.58776,5.58803,5.58751,5.58782,19000000.0
2007-03-20 19:54:00,5.58956,5.58956,5.58779,5.58878,14000000.0
2007-03-20 19:55:00,5.58859,5.58909,5.5875,5.58876,16000000.0
2007-03-20 19:56:00,5.58795,5.58847,5.58677,5.58838,12000000.0
2007-03-20 19:57:00,5.58797,5.58797,5.58667,5.58779,14000000.0
2007-03-20 19:58:00,5.58822,5.58845,5.58684,5.58834,13000000.0
2007-03-20 19:59:00,5.58721,5.58759,5.58674,5.58705,10000000.0
2007-03-20 20:00:00,5.58712,5.58782,5.58657,5.58753,15000000.0
2007-03-20 20:01:00,5.58818,5.58891,5.58712,5.58748,14000000.0
2007-03-20 20:02:00,5.5876,5.58767,5.58599,5.58721,8000000.0
2007-03-20 20:03:00,5.58714,5.58782,5.58653,5.58684,13000000.0
2007-03-20 20:04:00,5.58733,5.58751,5.58631,5.58631,12000000.0
2007-03-20 20:05:00,5.58724,5.58769,5.58632,5.58659,11000000.0
2007-03-20 20:06:00,5.58601,5.58684,5.58593,5.58642,10000000.0
2007-03-20 20:07:00,5.58655,5.58784,5.58585,5.58784,13000000.0
2007-03-20 20:08:00,5.58651,5.58745,5.58635,5.58745,16000000.0
2007-03-20 20:09:00,5.5872,5.58782,5.58646,5.58761,17000000.0
2007-03-20 20:10:00,5.58609,5.58716,5.58542,5.58716,10000000.0
2007-03-20 20:11:00,5.58652,5.58741,5.58572,5.58622,13000000.0
2007-03-20 20:12:00,5.58671,5.58795,5.58669,5.58729,15000000.0
2007-03-20 20:13:00,5.58739,5.58796,5.58663,5.58702,13000000.0
2007-03-20 20:14:00,5.5881,5.5881,5.58684,5.5874,8000000.0
2007-03-20 20:15:00,5.58727,5.58793,5.58706,5.58706,10000000.0
2007-03-20 20:16:00,5.58781,5.58862,5.5871,5.58781,14000000.0
2007-03-20 20:17:00,5.58794,5.58849,5.5869,5.58705,13000000.0
2007-03-20 20:18:00,5.58811,5.58855,5.58749,5.58764,7000000.0
2007-03-20 20:19:00,5.58822,5.58868,5.58757,5.58868,11000000.0
2007-03-20 20:20:00,5.5877,5.58817,5.58715,5.58817,19000000.0
2007-03-20 20:21:00,5.58871,5.58871,5.58737,5.58737,11000000.0
2007-03-20 20:22:00,5.58695,5.58772,5.58675,5.58715,11000000.0
2007-03-20 20:23:00,5.58769,5.58836,5.58665,5.58768,13000000.0
2007-03-20 20:24:00,5.58686,5.58777,5.58678,5.5871,9000000.0
2007-03-20 20:25:00,5.58752,5.58829,5.58705,5.58829,18000000.0
2007-03-20 20:26:00,5.58698,5.58789,5.58683,5.58686,7000000.0
2007-03-20 20:27:00,5.58684,5.58876,5.58684,5.5882,9000000.0
2007-03-20 20:28:00,5.58768,5.58869,5.58745,5.58801,13000000.0
2007-03-20 20:29:00,5.58824,5.58875,5.58752,5.58752,14000000.0
2007-03-20 20:30:00,5.58831,5.58895,5.58785,5.5879,16000000.0
2007-03-20 20:31:00,5.58796,5.58885,5.58728,5.58848,22000000.0
2007-03-20 20:32:00,5.58758,5.58865,5.58735,5.58771,12000000.0
2007-03-20 20:33:00,5.58899,5.58899,5.58683,5.5878,13000000.0
2007-03-20 20:34:00,5.5869,5.58849,5.5869,5.58849,15000000.0
2007-03-20 20:35:00,5.5881,5.58888,5.58718,5.58808,16000000.0
2007-03-20 20:36:00,5.58644,5.58812,5.58644,5.58769,15000000.0
2007-03-20 20:37:00,5.58818,5.58818,5.58672,5.58738,14000000.0
2007-03-20 20:38:00,5.58759,5.58838,5.58711,5.58769,13000000.0
2007-03-20 20:39:00,5.58841,5.58891,5.58698,5.58738,18000000.0
2007-03-20 20:40:00,5.58727,5.58824,5.58695,5.58782,14000000.0
2007-03-20 20:41:00,5.58673,5.58818,5.58673,5.58818,18000000.0
2007-03-20 20:42:00,5.58731,5.58864,5.58707,5.58786,12000000.0
2007-03-20 20:43:00,5.58857,5.58905,5.58789,5.58905,18000000.0
2007-03-20 20:44:00,5.58901,5.58985,5.58782,5.58842,18000000.0
2007-03-20 20:45:00,5.58952,5.59016,5.58912,5.58923,11000000.0
2007-03-20 20:46:00,5.58948,5.59038,5.58872,5.58935,18000000.0
2007-03-20 20:47:00,5.58923,5.58976,5.58798,5.58848,20000000.0
2007-03-20 20:48:00,5.58748,5.58928,5.58735,5.58735,17000000.0
2007-03-20 20:49:00,5.58887,5.58933,5.58792,5.58792,16000000.0
2007-03-20 20:50:00,5.58828,5.58918,5.58806,5.58885,8000000.0
2007-03-20 20:51:00,5.58867,5.59027,5.58867,5.59008,8000000.0
2007-03-20 20:52:00,5.58922,5.58969,5.58842,5.5886,12000000.0
2007-03-20 20:53:00,5.58867,5.59029,5.58867,5.59029,16000000.0
2007-03-20 20:54:00,5.59074,5.59101,5.58968,5.58974,15000000.0
2007-03-20 20:55:00,5.59039,5.59125,5.58973,5.59051,16000000.0
2007-03-20 20:56:00,5.59055,5.59082,5.59008,5.59039,7000000.0
2007-03-20 20:57:00,5.59057,5.5911,5.58954,5.59026,14000000.0
2007-03-20 20:58:00,5.58925,5.59085,5.58904,5.59085,10000000.0
2007-03-20 20:59:00,5.58979,5.59107,5.58975,5.59107,11000000.0
2007-03-20 21:00:00,5.59029,5.59084,5.58945,5.58945,14000000.0
2007-03-20 21:01:00,5.59078,5.59078,5.58874,5.58874,12000000.0
2007-03-20 21:02:00,5.59119,5.59119,5.58963,5.58963,17000000.0
2007-03-20 21:03:00,5.59029,5.59078,5.58976,5.58976,11000000.0
2007-03-20 21:04:00,5.58946,5.59054,5.58946,5.58969,10000000.0
2007-03-20 21:05:00,5.58962,5.59056,5.5894,5.59029,8000000.0
2007-03-20 21:06:00,5.58923,5.59098,5.58923,5.59024,13000000.0
2007-03-20 21:07:00,5.59043,5.59109,5.58959,5.59055,14000000.0
2007-03-20 21:08:00,5.58977,5.59046,5.58951,5.59022,8000000.0
2007-03-20 21:09:00,5.58904,5.59028,5.58897,5.58969,13000000.0
2007-03-20 21:10:00,5.59028,5.59028,5.5887,5.58894,17000000.0
2007-03-20 21:11:00,5.58911,5.58969,5.588,5.58863,15000000.0
2007-03-20 21:12:00,5.58788,5.58905,5.58788,5.58836,11000000.0
2007-03-20 21:13:00,5.58894,5.58963,5.58841,5.58881,12000000.0
2007-03-20 21:14:00,5.58845,5.58944,5.58761,5.58872,14000000.0
2007-03-20 21:15:00,5.58927,5.58927,5.58666,5.5876,13000000.0
2007-03-20 21:16:00,5.58823,5.58823,5.58666,5.58697,12000000.0
2007-03-20 21:17:00,5.58689,5.5871,5.5854,5.58542,16000000.0
2007-03-20 21:18:00,5.58698,5.58698,5.58559,5.58559,15000000.0
2007-03-20 21:19:00,5.58646,5.58695,5.58558,5.58669,15000000.0
2007-03-20 21:20:00,5.58618,5.58715,5.58561,5.58707,8000000.0
2007-03-20 21:21:00,5.58633,5.58697,5.58581,5.58676,17000000.0
2007-03-20 21:22:00,5.58691,5.5871,5.58566,5.58668,11000000.0
2007-03-20 21:23:00,5.58737,5.58737,5.58613,5.58683,23000000.0
2007-03-20 21:24:00,5.58784,5.58784,5.58612,5.58676,13000000.0
2007-03-20 21:25:00,5.58698,5.58805,5.58618,5.58805,15000000.0
2007-03-20 21:26:00,5.58726,5.5874,5.5866,5.58705,10000000.0
2007-03-20 21:27:00,5.58711,5.58732,5.58581,5.58629,10000000.0
2007-03-20 21:28:00,5.5861,5.58712,5.5861,5.58624,13000000.0
2007-03-20 21:29:00,5.58576,5.58731,5.58551,5.58731,10000000.0
2007-03-20 21:30:00,5.58684,5.58717,5.58561,5.58717,16000000.0
2007-03-20 21:31:00,5.58618,5.58759,5.58592,5.58759,18000000.0
2007-03-20 21:32:00,5.58816,5.58816,5.58747,5.58747,15000000.0
2007-03-20 21:33:00,5.5864,5.58748,5.5864,5.58748,13000000.0
2007-03-20 21:34:00,5.58704,5.58745,5.58695,5.58735,9000000.0
2007-03-20 21:35:00,5.58663,5.58663,5.58564,5.58564,8000000.0
2007-03-20 21:36:00,5.58521,5.58537,5.58498,5.58503,18000000.0
2007-03-20 21:37:00,5.58517,5.58612,5.58492,5.58505,22000000.0
2007-03-20 21:38:00,5.58602,5.58609,5.58521,5.58521,9000000.0
2007-03-20 21:39:00,5.58566,5.58635,5.58475,5.58634,11000000.0
2007-03-20 21:40:00,5.58703,5.58703,5.58475,5.58633,19000000.0
2007-03-20 21:41:00,5.58658,5.58658,5.58525,5.5858,12000000.0
2007-03-20 21:42:00,5.58634,5.58634,5.58515,5.58562,11000000.0
2007-03-20 21:43:00,5.58563,5.58626,5.58525,5.58563,14000000.0
2007-03-20 21:44:00,5.58554,5.5862,5.58491,5.58491,13000000.0
2007-03-20 21:45:00,5.58548,5.58664,5.58538,5.58613,12000000.0
2007-03-20 21:46:00,5.5857,5.58635,5.58512,5.58576,14000000.0
2007-03-20 21:47:00,5.58542,5.58653,5.58542,5.58602,17000000.0
2007-03-20 21:48:00,5.58546,5.58691,5.58546,5.58691,16000000.0
2007-03-20 21:49:00,5.58672,5.58672,5.58518,5.58518,14000000.0
2007-03-20 21:50:00,5.58536,5.5854,5.58515,5.58515,13000000.0
2007-03-20 21:51:00,5.58516,5.5854,5.58515,5.58537,14000000.0
2007-03-20 21:52:00,5.58623,5.58623,5.58596,5.58623,17000000.0
2007-03-20 21:53:00,5.58628,5.58667,5.5853,5.58646,27000000.0
2007-03-20 21:54:00,5.58611,5.58658,5.58538,5.58549,10000000.0
2007-03-20 21:55:00,5.58592,5.58662,5.58547,5.58633,8000000.0
2007-03-20 21:56:00,5.5861,5.5866,5.58547,5.58595,16000000.0
2007-03-20 21:57:00,5.58591,5.58659,5.58562,5.58562,18000000.0
2007-03-20 21:58:00,5.586,5.58686,5.58559,5.58672,18000000.0
2007-03-20 21:59:00,5.58672,5.58672,5.58534,5.58573,17000000.0
2007-03-20 22:00:00,5.58557,5.58678,5.58548,5.58583,9000000.0
2007-03-20 22:01:00,5.58474,5.58668,5.58474,5.5859,22000000.0
2007-03-20 22:02:00,5.58545,5.58605,5.58526,5.58526,11000000.0
2007-03-20 22:03:00,5.58584,5.58654,5.58464,5.58532,16000000.0
2007-03-20 22:04:00,5.58428,5.58607,5.58428,5.58507,12000000.0
2007-03-20 22:05:00,5.58488,5.58593,5.5844,5.58445,7000000.0
2007-03-20 22:06:00,5.586,5.586,5.58426,5.58526,15000000.0
2007-03-20 22:07:00,5.58578,5.58626,5.58472,5.58589,19000000.0
2007-03-20 22:08:00,5.58691,5.58704,5.58571,5.58622,11000000.0
2007-03-20 22:09:00,5.58626,5.58678,5.58579,5.58642,10000000.0
2007-03-20 22:10:00,5.58619,5.58748,5.58619,5.58673,10000000.0
2007-03-20 22:11:00,5.58716,5.58791,5.58619,5.58619,18000000.0
2007-03-20 22:12:00,5.58618,5.58766,5.58618,5.58711,11000000.0
2007-03-20 22:13:00,5.58678,5.58749,5.58621,5.58732,14000000.0
2007-03-20 22:14:00,5.58774,5.58774,5.58657,5.58774,24000000.0
2007-03-20 22:15:00,5.58607,5.58728,5.58601,5.58642,13000000.0
2007-03-20 22:16:00,5.58643,5.58778,5.58597,5.5867,13000000.0
2007-03-20 22:17:00,5.58663,5.58735,5.58647,5.58692,8000000.0
2007-03-20 22:18:00,5.58696,5.58768,5.58589,5.58639,13000000.0
2007-03-20 22:19:00,5.58668,5.58709,5.58597,5.58644,14000000.0
2007-03-20 22:20:00,5.58661,5.58808,5.5853,5.58606,21000000.0
2007-03-20 22:21:00,5.58716,5.58815,5.58561,5.58561,13000000.0
2007-03-20 22:22:00,5.58637,5.58681,5.58529,5.58551,12000000.0
2007-03-20 22:23:00,5.58701,5.58703,5.58542,5.58592,18000000.0
2007-03-20 22:24:00,5.58588,5.58645,5.58538,5.58596,14000000.0
2007-03-20 22:25:00,5.58576,5.58634,5.58513,5.58513,13000000.0
2007-03-20 22:26:00,5.58474,5.58622,5.58474,5.58622,13000000.0
2007-03-20 22:27:00,5.58658,5.58658,5.58474,5.58641,16000000.0
2007-03-20 22:28:00,5.58469,5.58642,5.58469,5.58642,13000000.0
2007-03-20 22:29:00,5.58474,5.58618,5.58474,5.58602,21000000.0
2007-03-20 22:30:00,5.58477,5.58605,5.58463,5.58527,17000000.0
2007-03-20 22:31:00,5.58481,5.58578,5.58481,5.58549,10000000.0
2007-03-20 22:32:00,5.58557,5.58588,5.58484,5.58516,13000000.0
2007-03-20 22:33:00,5.58553,5.58624,5.58492,5.58492,13000000.0
2007-03-20 22:34:00,5.58603,5.58603,5.58429,5.58433,13000000.0
2007-03-20 22:35:00,5.58473,5.58514,5.58363,5.5839,19000000.0
2007-03-20 22:36:00,5.58633,5.58633,5.58464,5.58469,14000000.0
2007-03-20 22:37:00,5.58517,5.58571,5.58398,5.58414,17000000.0
2007-03-20 22:38:00,5.58509,5.5856,5.58489,5.58524,9000000.0
2007-03-20 22:39:00,5.58438,5.58546,5.58417,5.58458,20000000.0
2007-03-20 22:40:00,5.58539,5.58637,5.585,5.58547,13000000.0
2007-03-20 22:41:00,5.58598,5.58678,5.5853,5.5853,13000000.0
2007-03-20 22:42:00,5.58713,5.58728,5.58623,5.58632,10000000.0
2007-03-20 22:43:00,5.58645,5.58756,5.58618,5.58654,15000000.0
2007-03-20 22:44:00,5.58693,5.58693,5.58588,5.5863,16000000.0
2007-03-20 22:45:00,5.58663,5.58696,5.58512,5.58512,14000000.0
2007-03-20 22:46:00,5.58633,5.58715,5.58606,5.58606,12000000.0
2007-03-20 22:47:00,5.58587,5.58709,5.58585,5.58585,7000000.0
2007-03-20 22:48:00,5.58555,5.58663,5.5853,5.586,16000000.0
2007-03-20 22:49:00,5.58627,5.58646,5.58517,5.58517,10000000.0
2007-03-20 22:50:00,5.5865,5.58663,5.58541,5.58615,15000000.0
2007-03-20 22:51:00,5.58623,5.58692,5.58573,5.58679,17000000.0
2007-03-20 22:52:00,5.58526,5.58648,5.58497,5.58633,10000000.0
2007-03-20 22:53:00,5.58572,5.58601,5.58511,5.58554,20000000.0
2007-03-20 22:54:00,5.5854,5.58629,5.58513,5.58609,10000000.0
2007-03-20 22:55:00,5.58642,5.58686,5.5849,5.58676,12000000.0
2007-03-20 22:56:00,5.58641,5.58671,5.58577,5.58602,9000000.0
2007-03-20 22:57:00,5.58629,5.58732,5.58537,5.58625,18000000.0
2007-03-20 22:58:00,5.58609,5.5868,5.58522,5.5868,13000000.0
2007-03-20 22:59:00,5.58509,5.58674,5.58509,5.58648,10000000.0
2007-03-20 23:00:00,5.58658,5.58677,5.58566,5.58647,17000000.0
2007-03-20 23:01:00,5.58639,5.58662,5.58511,5.58629,13000000.0
2007-03-20 23:02:00,5.5862,5.58671,5.58542,5.5867,7000000.0
2007-03-20 23:03:00,5.58697,5.5872,5.58584,5.58603,16000000.0
2007-03-20 23:04:00,5.58546,5.58594,5.58504,5.58504,12000000.0
2007-03-20 23:05:00,5.58634,5.58634,5.5853,5.58586,11000000.0
2007-03-20 23:06:00,5.58634,5.58651,5.58516,5.58559,11000000.0
2007-03-20 23:07:00,5.58608,5.58661,5.58514,5.58604,13000000.0
2007-03-20 23:08:00,5.58591,5.58625,5.58505,5.5859,20000000.0
2007-03-20 23:09:00,5.58482,5.58628,5.58482,5.58628,16000000.0
2007-03-20 23:10:00,5.58589,5.58668,5.58534,5.5861,16000000.0
2007-03-20 23:11:00,5.58555,5.586,5.58489,5.58555,10000000.0
2007-03-20 23:12:00,5.58601,5.58615,5.58497,5.58512,12000000.0
2007-03-20 23:13:00,5.58462,5.58628,5.58462,5.58628,16000000.0
2007-03-20 23:14:00,5.58587,5.58587,5.58528,5.58563,9000000.0
2007-03-20 23:15:00,5.58578,5.58603,5.58509,5.58526,9000000.0
2007-03-20 23:16:00,5.58534,5.58624,5.58506,5.58536,18000000.0
2007-03-20 23:17:00,5.58541,5.58657,5.58541,5.58657,8000000.0
2007-03-20 23:18:00,5.58643,5.58675,5.58541,5.58588,10000000.0
2007-03-20 23:19:00,5.58603,5.58745,5.5857,5.58745,9000000.0
2007-03-20 23:20:00,5.58639,5.5878,5.58619,5.5863,17000000.0
2007-03-20 23:21:00,5.58731,5.5877,5.58688,5.58722,11000000.0
2007-03-20 23:22:00,5.58761,5.58761,5.58666,5.58666,12000000.0
2007-03-20 23:23:00,5.58672,5.58672,5.58637,5.58645,12000000.0
2007-03-20 23:24:00,5.58637,5.5869,5.58637,5.58662,12000000.0
2007-03-20 23:25:00,5.58648,5.58655,5.58632,5.58648,9000000.0
2007-03-20 23:26:00,5.58683,5.58792,5.58661,5.58782,14000000.0
2007-03-20 23:27:00,5.58762,5.58771,5.58629,5.58765,17000000.0
2007-03-20 23:28:00,5.58702,5.58773,5.58683,5.58695,15000000.0
2007-03-20 23:29:00,5.58667,5.58679,5.58666,5.58668,11000000.0
2007-03-20 23:30:00,5.58722,5.58762,5.5862,5.58671,14000000.0
2007-03-20 23:31:00,5.5878,5.5878,5.58676,5.58676,7000000.0
2007-03-20 23:32:00,5.58827,5.58827,5.58733,5.5879,15000000.0
2007-03-20 23:33:00,5.58731,5.58786,5.58703,5.5877,7000000.0
2007-03-20 23:34:00,5.58784,5.58784,5.58629,5.58691,10000000.0
2007-03-20 23:35:00,5.58656,5.58765,5.58656,5.58765,12000000.0
2007-03-20 23:36:00,5.58825,5.58852,5.58821,5.58852,10000000.0
2007-03-20 23:37:00,5.58724,5.58808,5.58639,5.58808,14000000.0
2007-03-20 23:38:00,5.58605,5.58625,5.58605,5.58617,17000000.0
2007-03-20 23:39:00,5.58654,5.5871,5.58639,5.58639,9000000.0
2007-03-20 23:40:00,5.58724,5.58746,5.58632,5.58687,12000000.0
2007-03-20 23:41:00,5.58678,5.58685,5.58665,5.58678,9000000.0
2007-03-20 23:42:00,5.58697,5.58702,5.58679,5.58694,15000000.0
2007-03-20 23:43:00,5.58687,5.58711,5.58575,5.58575,13000000.0
2007-03-20 23:44:00,5.58605,5.58605,5.58545,5.58545,8000000.0
2007-03-20 23:45:00,5.58618,5.58625,5.58605,5.58625,12000000.0
2007-03-20 23:46:00,5.58515,5.58525,5.58432,5.58504,20000000.0
2007-03-20 23:47:00,5.58385,5.58496,5.58385,5.58405,19000000.0
2007-03-20 23:48:00,5.58493,5.58527,5.58417,5.58464,14000000.0
2007-03-20 23:49:00,5.58561,5.58604,5.58478,5.58504,12000000.0
2007-03-20 23:50:00,5.58441,5.58506,5.58414,5.58414,10000000.0
2007-03-20 23:51:00,5.58458,5.58546,5.58364,5.58546,14000000.0
2007-03-20 23:52:00,5.58416,5.58421,5.58369,5.58417,13000000.0
2007-03-20 23:53:00,5.58485,5.58513,5.58485,5.58511,16000000.0
2007-03-20 23:54:00,5.58448,5.58448,5.58357,5.58361,13000000.0
2007-03-20 23:55:00,5.58497,5.58497,5.58402,5.58416,16000000.0
2007-03-20 23:56:00,5.5847,5.58484,5.5837,5.58428,12000000.0
2007-03-20 23:57:00,5.5847,5.58491,5.58353,5.58416,14000000.0
2007-03-20 23:58:00,5.58465,5.58465,5.58418,5.58418,16000000.0
2007-03-20 23:59:00,5.5845,5.5845,5.58353,5.5845,12000000.0
2007-03-21 00:00:00,5.58436,5.58436,5.58326,5.58391,17000000.0
2007-03-21 00:01:00,5.58386,5.58449,5.58338,5.58404,12000000.0
2007-03-21 00:02:00,5.58475,5.585,5.58389,5.58479,11000000.0
2007-03-21 00:03:00,5.58538,5.58583,5.58494,5.58497,7000000.0
2007-03-21 00:04:00,5.58495,5.58519,5.58494,5.58508,16000000.0
2007-03-21 00:05:00,5.58554,5.58574,5.58463,5.58539,17000000.0
2007-03-21 00:06:00,5.58622,5.58658,5.58507,5.58603,10000000.0
2007-03-21 00:07:00,5.58565,5.58655,5.58565,5.58581,19000000.0
2007-03-21 00:08:00,5.58644,5.5866,5.58573,5.58574,9000000.0
2007-03-21 00:09:00,5.58623,5.58745,5.5861,5.58675,19000000.0
2007-03-21 00:10:00,5.58702,5.58714,5.58686,5.58702,16000000.0
2007-03-21 00:11:00,5.58618,5.58755,5.58618,5.58755,9000000.0
2007-03-21 00:12:00,5.58666,5.58699,5.58596,5.58599,11000000.0
2007-03-21 00:13:00,5.58648,5.58659,5.58597,5.58629,8000000.0
2007-03-21 00:14:00,5.58689,5.58689,5.58578,5.5862,9000000.0
2007-03-21 00:15:00,5.58577,5.5868,5.5857,5.5863,15000000.0
2007-03-21 00:16:00,5.58649,5.58698,5.58565,5.58589,18000000.0
2007-03-21 00:17:00,5.58626,5.58787,5.58603,5.58721,21000000.0
2007-03-21 00:18:00,5.58801,5.5888,5.58702,5.58845,16000000.0
2007-03-21 00:19:00,5.5883,5.58832,5.58759,5.5882,12000000.0
2007-03-21 00:20:00,5.58727,5.58861,5.58725,5.58778,13000000.0
2007-03-21 00:21:00,5.58823,5.58849,5.58756,5.58823,13000000.0
2007-03-21 00:22:00,5.58746,5.58789,5.58669,5.58775,13000000.0
2007-03-21 00:23:00,5.58714,5.5879,5.58683,5.5879,11000000.0
2007-03-21 00:24:00,5.58746,5.5875,5.58695,5.58699,10000000.0
2007-03-21 00:25:00,5.58671,5.58694,5.58662,5.58694,16000000.0
2007-03-21 00:26:00,5.58758,5.58758,5.58679,5.58679,13000000.0
2007-03-21 00:27:00,5.58643,5.58744,5.58643,5.58689,16000000.0
2007-03-21 00:28:00,5.58703,5.58724,5.58598,5.58694,13000000.0
2007-03-21 00:29:00,5.5861,5.58754,5.58587,5.58678,10000000.0
2007-03-21 00:30:00,5.58684,5.58724,5.58551,5.58715,15000000.0
2007-03-21 00:31:00,5.58746,5.58746,5.58596,5.58596,18000000.0
2007-03-21 00:32:00,5.58709,5.58715,5.58613,5.58613,14000000.0
2007-03-21 00:33:00,5.58651,5.58717,5.58602,5.58625,13000000.0
2007-03-21 00:34:00,5.58614,5.58662,5.58572,5.58639,11000000.0
2007-03-21 00:35:00,5.58677,5.58701,5.58556,5.58665,13000000.0
2007-03-21 00:36:00,5.58578,5.58656,5.58567,5.58587,12000000.0
2007-03-21 00:37:00,5.58655,5.58669,5.58573,5.58576,10000000.0
2007-03-21 00:38:00,5.58615,5.58675,5.58593,5.58666,11000000.0
2007-03-21 00:39:00,5.58585,5.58585,5.58565,5.58565,16000000.0
2007-03-21 00:40:00,5.58681,5.58681,5.58597,5.58639,10000000.0
2007-03-21 00:41:00,5.58641,5.58667,5.5864,5.58656,15000000.0
2007-03-21 00:42:00,5.58582,5.5868,5.58582,5.58611,10000000.0
2007-03-21 00:43:00,5.58589,5.58691,5.58589,5.58624,8000000.0
2007-03-21 00:44:00,5.58632,5.58682,5.58608,5.58637,7000000.0
2007-03-21 00:45:00,5.58597,5.58669,5.58565,5.58648,10000000.0
2007-03-21 00:46:00,5.5861,5.58656,5.58552,5.58607,18000000.0
2007-03-21 00:47:00,5.5862,5.58636,5.58535,5.58629,18000000.0
2007-03-21 00:48:00,5.58515,5.58535,5.58515,5.58535,15000000.0
2007-03-21 00:49:00,5.58613,5.58613,5.58459,5.58535,19000000.0
2007-03-21 00:50:00,5.58477,5.58598,5.58477,5.58482,15000000.0
2007-03-21 00:51:00,5.58511,5.58511,5.58478,5.58496,12000000.0
2007-03-21 00:52:00,5.58529,5.58613,5.5849,5.58527,15000000.0
2007-03-21 00:53:00,5.58528,5.58542,5.58512,5.58542,9000000.0
2007-03-21 00:54:00,5.58585,5.58585,5.58565,5.58565,17000000.0
2007-03-21 00:55:00,5.58576,5.58593,5.58496,5.58564,11000000.0
2007-03-21 00:56:00,5.58595,5.58622,5.58526,5.58607,23000000.0
2007-03-21 00:57:00,5.58659,5.58672,5.58647,5.58647,11000000.0
2007-03-21 00:58:00,5.58601,5.58655,5.58556,5.58606,11000000.0
2007-03-21 00:59:00,5.58623,5.58649,5.58536,5.58536,11000000.0
2007-03-21 01:00:00,5.5862,5.58665,5.58558,5.5857,14000000.0
2007-03-21 01:01:00,5.58673,5.58673,5.5865,5.58657,9000000.0
2007-03-21 01:02:00,5.5866,5.58724,5.58584,5.58673,13000000.0
2007-03-21 01:03:00,5.58697,5.58718,5.58658,5.58677,18000000.0
2007-03-21 01:04:00,5.58712,5.58739,5.5865,5.58739,11000000.0
2007-03-21 01:05:00,5.5874,5.58772,5.5864,5.58744,13000000.0
2007-03-21 01:06:00,5.58684,5.58715,5.58641,5.58682,9000000.0
2007-03-21 01:07:00,5.58681,5.58717,5.58623,5.58682,15000000.0
2007-03-21 01:08:00,5.58687,5.58692,5.58665,5.58666,15000000.0
2007-03-21 01:09:00,5.58696,5.58696,5.58622,5.58622,14000000.0
2007-03-21 01:10:00,5.58727,5.58727,5.58619,5.58636,13000000.0
2007-03-21 01:11:00,5.58701,5.58701,5.58582,5.58685,7000000.0
2007-03-21 01:12:00,5.58676,5.58676,5.58509,5.58618,17000000.0
2007-03-21 01:13:00,5.58571,5.58659,5.5853,5.58569,18000000.0
2007-03-21 01:14:00,5.58537,5.58549,5.58523,5.58545,14000000.0
2007-03-21 01:15:00,5.58577,5.58585,5.58565,5.58578,10000000.0
2007-03-21 01:16:00,5.58585,5.58605,5.58585,5.58585,18000000.0
2007-03-21 01:17:00,5.58718,5.58725,5.58705,5.58725,16000000.0
2007-03-21 01:18:00,5.58727,5.58733,5.58707,5.5872,13000000.0
2007-03-21 01:19:00,5.58708,5.58708,5.58572,5.58612,12000000.0
2007-03-21 01:20:00,5.58598,5.58612,5.5858,5.58606,15000000.0
2007-03-21 01:21:00,5.5863,5.58655,5.58569,5.58608,14000000.0
2007-03-21 01:22:00,5.58649,5.58725,5.58564,5.58654,13000000.0
2007-03-21 01:23:00,5.58723,5.5875,5.58634,5.58646,14000000.0
2007-03-21 01:24:00,5.58644,5.58656,5.58535,5.58593,15000000.0
2007-03-21 01:25:00,5.58666,5.58746,5.58514,5.58613,17000000.0
2007-03-21 01:26:00,5.58745,5.58785,5.58624,5.58704,14000000.0
2007-03-21 01:27:00,5.58739,5.58742,5.58634,5.58648,13000000.0
2007-03-21 01:28:00,5.58781,5.58781,5.58653,5.58747,9000000.0
2007-03-21 01:29:00,5.58737,5.58737,5.5861,5.58718,11000000.0
2007-03-21 01:30:00,5.58682,5.58692,5.58598,5.58669,20000000.0
2007-03-21 01:31:00,5.5864,5.58649,5.5859,5.58594,9000000.0
2007-03-21 01:32:00,5.58612,5.58657,5.58552,5.58552,7000000.0
2007-03-21 01:33:00,5.58603,5.58718,5.58506,5.58647,13000000.0
2007-03-21 01:34:00,5.58783,5.58783,5.58646,5.58707,10000000.0
2007-03-21 01:35:00,5.58651,5.58742,5.58625,5.58742,17000000.0
2007-03-21 01:36:00,5.58677,5.58698,5.58608,5.58614,16000000.0
2007-03-21 01:37:00,5.58706,5.58746,5.5859,5.5859,13000000.0
2007-03-21 01:38:00,5.58719,5.58719,5.58595,5.58639,15000000.0
2007-03-21 01:39:00,5.58604,5.5864,5.58527,5.58627,13000000.0
2007-03-21 01:40:00,5.58647,5.58688,5.58565,5.58678,14000000.0
2007-03-21 01:41:00,5.58682,5.58719,5.58611,5.58656,12000000.0
2007-03-21 01:42:00,5.58678,5.58748,5.58619,5.58692,14000000.0
2007-03-21 01:43:00,5.5867,5.5875,5.58598,5.58669,18000000.0
2007-03-21 01:44:00,5.58713,5.58713,5.58601,5.58696,12000000.0
2007-03-21 01:45:00,5.58662,5.58727,5.5857,5.58678,19000000.0
2007-03-21 01:46:00,5.58683,5.58751,5.58584,5.58686,15000000.0
2007-03-21 01:47:00,5.58661,5.58703,5.58625,5.58632,10000000.0
2007-03-21 01:48:00,5.58661,5.58713,5.58566,5.58664,14000000.0
2007-03-21 01:49:00,5.58666,5.58666,5.58528,5.58564,16000000.0
2007-03-21 01:50:00,5.58667,5.58721,5.58558,5.58678,18000000.0
2007-03-21 01:51:00,5.58652,5.58704,5.5859,5.5859,16000000.0
2007-03-21 01:52:00,5.58601,5.587,5.58556,5.58563,10000000.0
2007-03-21 01:53:00,5.58637,5.58729,5.58552,5.58729,15000000.0
2007-03-21 01:54:00,5.58688,5.58703,5.58616,5.58665,14000000.0
2007-03-21 01:55:00,5.58647,5.58655,5.58635,5.58648,14000000.0
2007-03-21 01:56:00,5.58734,5.58734,5.58634,5.58702,8000000.0
2007-03-21 01:57:00,5.58702,5.58722,5.58639,5.58666,10000000.0
2007-03-21 01:58:00,5.58702,5.5871,5.5857,5.58702,21000000.0
2007-03-21 01:59:00,5.58585,5.58722,5.58585,5.58657,16000000.0
2007-03-21 02:00:00,5.58681,5.58897,5.58681,5.58897,11000000.0
2007-03-21 02:01:00,5.5886,5.58874,5.58757,5.58834,11000000.0
2007-03-21 02:02:00,5.5882,5.58938,5.58759,5.58836,13000000.0
2007-03-21 02:03:00,5.58937,5.58937,5.58851,5.58892,8000000.0
2007-03-21 02:04:00,5.58953,5.59015,5.58863,5.58863,18000000.0
2007-03-21 02:05:00,5.58904,5.58907,5.58796,5.58836,14000000.0
2007-03-21 02:06:00,5.58868,5.58889,5.58768,5.58805,18000000.0
2007-03-21 02:07:00,5.58799,5.5887,5.58768,5.58789,12000000.0
2007-03-21 02:08:00,5.58829,5.58838,5.58723,5.58786,12000000.0
2007-03-21 02:09:00,5.5881,5.58871,5.58766,5.58806,11000000.0
2007-03-21 02:10:00,5.58763,5.58822,5.58705,5.58812,10000000.0
2007-03-21 02:11:00,5.58745,5.58807,5.58679,5.58679,16000000.0
2007-03-21 02:12:00,5.58762,5.58833,5.58665,5.5879,17000000.0
2007-03-21 02:13:00,5.58745,5.58804,5.5868,5.5868,9000000.0
2007-03-21 02:14:00,5.5874,5.58804,5.58674,5.58734,16000000.0
2007-03-21 02:15:00,5.58734,5.58753,5.58648,5.5873,15000000.0
2007-03-21 02:16:00,5.58781,5.5879,5.58633,5.58776,16000000.0
2007-03-21 02:17:00,5.58682,5.58743,5.5861,5.58677,14000000.0
2007-03-21 02:18:00,5.58718,5.58771,5.58646,5.58702,16000000.0
2007-03-21 02:19:00,5.58784,5.58784,5.58676,5.58712,11000000.0
2007-03-21 02:20:00,5.58805,5.58805,5.58735,5.58735,10000000.0
2007-03-21 02:21:00,5.58754,5.58773,5.58643,5.587,18000000.0
2007-03-21 02:22:00,5.58783,5.58783,5.58666,5.5871,15000000.0
2007-03-21 02:23:00,5.58776,5.58776,5.5861,5.58704,16000000.0
2007-03-21 02:24:00,5.58695,5.58714,5.58681,5.58681,12000000.0
2007-03-21 02:25:00,5.58746,5.58794,5.58715,5.58783,18000000.0
2007-03-21 02:26:00,5.58853,5.58853,5.58712,5.58771,8000000.0
2007-03-21 02:27:00,5.58797,5.58799,5.58698,5.58762,12000000.0
2007-03-21 02:28:00,5.58772,5.58772,5.58739,5.58763,15000000.0
2007-03-21 02:29:00,5.58794,5.58837,5.58673,5.58837,15000000.0
2007-03-21 02:30:00,5.5875,5.58835,5.5875,5.58761,19000000.0
2007-03-21 02:31:00,5.58739,5.58794,5.58685,5.58706,13000000.0
2007-03-21 02:32:00,5.58795,5.58819,5.58667,5.58694,17000000.0
2007-03-21 02:33:00,5.58753,5.58812,5.58735,5.58812,10000000.0
2007-03-21 02:34:00,5.58736,5.58786,5.58709,5.58746,11000000.0
2007-03-21 02:35:00,5.58667,5.58877,5.58667,5.58877,14000000.0
2007-03-21 02:36:00,5.58857,5.58926,5.58762,5.58875,13000000.0
2007-03-21 02:37:00,5.58877,5.58902,5.58828,5.589,9000000.0
2007-03-21 02:38:00,5.58864,5.58887,5.58788,5.58818,12000000.0
2007-03-21 02:39:00,5.58868,5.58893,5.5879,5.5879,11000000.0
2007-03-21 02:40:00,5.58807,5.5892,5.58744,5.58841,19000000.0
2007-03-21 02:41:00,5.58884,5.58923,5.58813,5.58887,12000000.0
2007-03-21 02:42:00,5.58938,5.58949,5.58882,5.58882,11000000.0
2007-03-21 02:43:00,5.58796,5.58929,5.58796,5.58887,12000000.0
2007-03-21 02:44:00,5.58863,5.58958,5.58863,5.58958,9000000.0
2007-03-21 02:45:00,5.58926,5.58943,5.58854,5.58893,13000000.0
2007-03-21 02:46:00,5.58929,5.58946,5.58847,5.58847,11000000.0
2007-03-21 02:47:00,5.58852,5.58881,5.58797,5.58872,10000000.0
2007-03-21 02:48:00,5.58849,5.58861,5.58798,5.58851,11000000.0
2007-03-21 02:49:00,5.58741,5.58868,5.58741,5.58868,10000000.0
2007-03-21 02:50:00,5.58894,5.58894,5.58759,5.58822,17000000.0
2007-03-21 02:51:00,5.58833,5.58908,5.58746,5.58854,15000000.0
2007-03-21 02:52:00,5.5872,5.58899,5.5872,5.58899,13000000.0
2007-03-21 02:53:00,5.58886,5.58887,5.58757,5.58869,12000000.0
2007-03-21 02:54:00,5.58863,5.58863,5.58711,5.58769,13000000.0
2007-03-21 02:55:00,5.58761,5.58766,5.58681,5.58721,13000000.0
2007-03-21 02:56:00,5.58837,5.58837,5.58696,5.58752,13000000.0
2007-03-21 02:57:00,5.58735,5.58823,5.58627,5.58627,10000000.0
2007-03-21 02:58:00,5.58742,5.58756,5.58736,5.58741,15000000.0
2007-03-21 02:59:00,5.58723,5.58789,5.58653,5.58708,12000000.0
2007-03-21 03:00:00,5.58775,5.5887,5.58674,5.58738,17000000.0
2007-03-21 03:01:00,5.58757,5.58822,5.58659,5.58783,9000000.0
2007-03-21 03:02:00,5.58743,5.58789,5.58642,5.58642,15000000.0
2007-03-21 03:03:00,5.58625,5.58735,5.58625,5.58735,14000000.0
2007-03-21 03:04:00,5.58753,5.58791,5.58644,5.58725,11000000.0
2007-03-21 03:05:00,5.58703,5.58784,5.58628,5.58765,12000000.0
2007-03-21 03:06:00,5.58758,5.5885,5.58706,5.5873,12000000.0
2007-03-21 03:07:00,5.58721,5.58874,5.58666,5.5877,18000000.0
2007-03-21 03:08:00,5.5881,5.58905,5.58718,5.58905,9000000.0
2007-03-21 03:09:00,5.58848,5.58848,5.58715,5.58715,9000000.0
2007-03-21 03:10:00,5.58798,5.58805,5.58785,5.58797,11000000.0
2007-03-21 03:11:00,5.58841,5.58894,5.58761,5.58839,16000000.0
2007-03-21 03:12:00,5.58926,5.58926,5.58694,5.58783,8000000.0
2007-03-21 03:13:00,5.58808,5.58932,5.58746,5.58823,12000000.0
2007-03-21 03:14:00,5.58855,5.58917,5.58808,5.58813,16000000.0
2007-03-21 03:15:00,5.58725,5.58813,5.58725,5.58813,10000000.0
2007-03-21 03:16:00,5.58856,5.58872,5.58774,5.58818,16000000.0
2007-03-21 03:17:00,5.58856,5.58858,5.58771,5.58819,16000000.0
2007-03-21 03:18:00,5.58985,5.58985,5.58857,5.58857,9000000.0
2007-03-21 03:19:00,5.58849,5.58892,5.58849,5.58876,10000000.0
2007-03-21 03:20:00,5.58851,5.5896,5.58745,5.5896,20000000.0
2007-03-21 03:21:00,5.58859,5.58962,5.58757,5.5879,18000000.0
2007-03-21 03:22:00,5.58835,5.58876,5.58718,5.58741,15000000.0
2007-03-21 03:23:00,5.58688,5.58889,5.58688,5.58774,15000000.0
2007-03-21 03:24:00,5.58869,5.58869,5.58669,5.58784,12000000.0
2007-03-21 03:25:00,5.58755,5.58755,5.58735,5.58735,15000000.0
2007-03-21 03:26:00,5.58797,5.58891,5.58797,5.58801,19000000.0
2007-03-21 03:27:00,5.58775,5.58775,5.58755,5.58775,8000000.0
2007-03-21 03:28:00,5.58785,5.58899,5.58785,5.58809,13000000.0
2007-03-21 03:29:00,5.58774,5.58795,5.5877,5.58795,9000000.0
2007-03-21 03:30:00,5.58818,5.58818,5.58634,5.58731,17000000.0
2007-03-21 03:31:00,5.58681,5.58779,5.58668,5.58736,7000000.0
2007-03-21 03:32:00,5.58863,5.58863,5.58643,5.58739,15000000.0
2007-03-21 03:33:00,5.58732,5.58757,5.58722,5.58725,14000000.0
2007-03-21 03:34:00,5.58712,5.58801,5.58661,5.58708,13000000.0
2007-03-21 03:35:00,5.58851,5.58851,5.58753,5.58759,9000000.0
2007-03-21 03:36:00,5.58728,5.58735,5.58715,5.58715,13000000.0
2007-03-21 03:37:00,5.58751,5.58751,5.58722,5.58731,13000000.0
2007-03-21 03:38:00,5.58745,5.58745,5.58725,5.58745,14000000.0
2007-03-21 03:39:00,5.58733,5.58751,5.58719,5.58719,11000000.0
2007-03-21 03:40:00,5.58727,5.58749,5.58719,5.58723,12000000.0
2007-03-21 03:41:00,5.58722,5.58747,5.58712,5.58744,19000000.0
2007-03-21 03:42:00,5.58745,5.58765,5.58745,5.58758,10000000.0
2007-03-21 03:43:00,5.58745,5.58745,5.58725,5.58725,12000000.0
2007-03-21 03:44:00,5.58847,5.58847,5.58759,5.58759,12000000.0
2007-03-21 03:45:00,5.58748,5.58761,5.58731,5.58736,14000000.0
2007-03-21 03:46:00,5.58848,5.58874,5.58684,5.58779,13000000.0
2007-03-21 03:47:00,5.58752,5.58852,5.58752,5.58852,9000000.0
2007-03-21 03:48:00,5.58693,5.58869,5.58693,5.58775,8000000.0
2007-03-21 03:49:00,5.58714,5.5882,5.58653,5.58699,19000000.0
2007-03-21 03:50:00,5.58716,5.58801,5.58635,5.58663,12000000.0
2007-03-21 03:51:00,5.58675,5.58736,5.58579,5.58661,15000000.0
2007-03-21 03:52:00,5.58631,5.58671,5.58576,5.58648,11000000.0
2007-03-21 03:53:00,5.58706,5.58789,5.58596,5.58703,12000000.0
2007-03-21 03:54:00,5.58555,5.58686,5.58555,5.58653,12000000.0
2007-03-21 03:55:00,5.58684,5.58778,5.5861,5.58778,12000000.0
2007-03-21 03:56:00,5.58685,5.58702,5.58592,5.5869,14000000.0
2007-03-21 03:57:00,5.58675,5.58677,5.58651,5.58673,15000000.0
2007-03-21 03:58:00,5.58685,5.58685,5.58665,5.58685,12000000.0
2007-03-21 03:59:00,5.58658,5.58665,5.58645,5.58665,17000000.0
2007-03-21 04:00:00,5.58634,5.58662,5.5863,5.5863,14000000.0
2007-03-21 04:01:00,5.58627,5.5865,5.58627,5.58631,13000000.0
2007-03-21 04:02:00,5.58803,5.58803,5.58659,5.58693,16000000.0
2007-03-21 04:03:00,5.58711,5.58797,5.58649,5.58649,14000000.0
2007-03-21 04:04:00,5.58685,5.58718,5.58637,5.58687,19000000.0
2007-03-21 04:05:00,5.58718,5.58825,5.58665,5.5869,12000000.0
2007-03-21 04:06:00,5.58695,5.58883,5.58672,5.58768,18000000.0
2007-03-21 04:07:00,5.58735,5.5881,5.58617,5.58617,16000000.0
2007-03-21 04:08:00,5.5866,5.5881,5.58576,5.58576,8000000.0
2007-03-21 04:09:00,5.58651,5.58819,5.58651,5.58819,13000000.0
2007-03-21 04:10:00,5.58692,5.5877,5.58627,5.58627,14000000.0
2007-03-21 04:11:00,5.58728,5.58799,5.58669,5.58799,18000000.0
2007-03-21 04:12:00,5.58776,5.58834,5.58701,5.58749,10000000.0
2007-03-21 04:13:00,5.58716,5.58799,5.58597,5.58597,14000000.0
2007-03-21 04:14:00,5.58818,5.58818,5.58584,5.58584,20000000.0
2007-03-21 04:15:00,5.58612,5.58722,5.58612,5.58663,14000000.0
2007-03-21 04:16:00,5.58616,5.587,5.58574,5.58629,15000000.0
2007-03-21 04:17:00,5.58709,5.58798,5.58609,5.58632,22000000.0
2007-03-21 04:18:00,5.58687,5.58768,5.5865,5.58726,17000000.0
2007-03-21 04:19:00,5.5867,5.58803,5.58606,5.58803,12000000.0
2007-03-21 04:20:00,5.58848,5.58855,5.58835,5.58848,17000000.0
2007-03-21 04:21:00,5.58702,5.58824,5.58614,5.58614,13000000.0
2007-03-21 04:22:00,5.58659,5.58659,5.58573,5.58627,14000000.0
2007-03-21 04:23:00,5.58744,5.58744,5.58603,5.58673,9000000.0
2007-03-21 04:24:00,5.5867,5.58754,5.58578,5.58655,9000000.0
2007-03-21 04:25:00,5.58535,5.58558,5.5853,5.58558,13000000.0
2007-03-21 04:26:00,5.58594,5.58705,5.58561,5.58616,12000000.0
2007-03-21 04:27:00,5.58547,5.58703,5.58509,5.5862,16000000.0
2007-03-21 04:28:00,5.58655,5.58661,5.58533,5.58632,11000000.0
2007-03-21 04:29:00,5.58557,5.58608,5.58502,5.58508,20000000.0
2007-03-21 04:30:00,5.58607,5.58732,5.58571,5.58655,16000000.0
2007-03-21 04:31:00,5.5872,5.58763,5.58596,5.58716,12000000.0
2007-03-21 04:32:00,5.58691,5.58703,5.58557,5.58557,11000000.0
2007-03-21 04:33:00,5.58567,5.58712,5.58567,5.5866,14000000.0
2007-03-21 04:34:00,5.58611,5.58689,5.58565,5.58651,11000000.0
2007-03-21 04:35:00,5.58574,5.58693,5.58513,5.58683,14000000.0
2007-03-21 04:36:00,5.58765,5.58765,5.5857,5.58635,11000000.0
2007-03-21 04:37:00,5.58637,5.58707,5.58556,5.58652,15000000.0
2007-03-21 04:38:00,5.58679,5.58693,5.58562,5.58597,7000000.0
2007-03-21 04:39:00,5.58607,5.58701,5.58521,5.58628,19000000.0
2007-03-21 04:40:00,5.5864,5.58688,5.58567,5.58657,14000000.0
2007-03-21 04:41:00,5.58777,5.58777,5.58545,5.58545,12000000.0
2007-03-21 04:42:00,5.58564,5.58651,5.58555,5.58651,11000000.0
2007-03-21 04:43:00,5.5868,5.5868,5.58512,5.58627,15000000.0
2007-03-21 04:44:00,5.58571,5.58668,5.58556,5.58642,13000000.0
2007-03-21 04:45:00,5.58652,5.58669,5.5862,5.5862,19000000.0
2007-03-21 04:46:00,5.58669,5.58755,5.58632,5.58668,14000000.0
2007-03-21 04:47:00,5.58626,5.58727,5.58593,5.58683,7000000.0
2007-03-21 04:48:00,5.58606,5.58716,5.58565,5.5867,14000000.0
2007-03-21 04:49:00,5.58581,5.58692,5.58579,5.58674,12000000.0
2007-03-21 04:50:00,5.58582,5.5872,5.58582,5.58688,9000000.0
2007-03-21 04:51:00,5.58524,5.58696,5.58524,5.58596,16000000.0
2007-03-21 04:52:00,5.58615,5.58721,5.5851,5.5851,14000000.0
2007-03-21 04:53:00,5.58609,5.58718,5.58526,5.58526,12000000.0
2007-03-21 04:54:00,5.58541,5.58719,5.58541,5.58607,9000000.0
2007-03-21 04:55:00,5.58634,5.58748,5.58569,5.58646,19000000.0
2007-03-21 04:56:00,5.58619,5.58692,5.58509,5.58554,17000000.0
2007-03-21 04:57:00,5.58553,5.58625,5.58506,5.58622,15000000.0
2007-03-21 04:58:00,5.58611,5.58647,5.58534,5.58581,7000000.0
2007-03-21 04:59:00,5.58655,5.58708,5.58591,5.58641,10000000.0
2007-03-21 05:00:00,5.58561,5.58718,5.58561,5.58581,19000000.0
2007-03-21 05:01:00,5.5851,5.58516,5.58498,5.58516,8000000.0
2007-03-21 05:02:00,5.58656,5.58737,5.58626,5.58673,8000000.0
2007-03-21 05:03:00,5.58632,5.58822,5.58622,5.58822,13000000.0
2007-03-21 05:04:00,5.58658,5.58716,5.58574,5.58574,16000000.0
2007-03-21 05:05:00,5.58586,5.58632,5.58586,5.58621,17000000.0
2007-03-21 05:06:00,5.58805,5.58805,5.58785,5.58798,15000000.0
2007-03-21 05:07:00,5.58618,5.58625,5.58605,5.58618,9000000.0
2007-03-21 05:08:00,5.58777,5.58777,5.58583,5.58707,14000000.0
2007-03-21 05:09:00,5.58603,5.58632,5.58603,5.58612,15000000.0
2007-03-21 05:10:00,5.58625,5.58631,5.58606,5.58624,13000000.0
2007-03-21 05:11:00,5.58611,5.58632,5.58604,5.58625,13000000.0
2007-03-21 05:12:00,5.5862,5.58636,5.58613,5.5863,15000000.0
2007-03-21 05:13:00,5.5866,5.58681,5.5854,5.58681,14000000.0
2007-03-21 05:14:00,5.58649,5.58783,5.58609,5.58712,13000000.0
2007-03-21 05:15:00,5.58692,5.58699,5.58669,5.5868,15000000.0
2007-03-21 05:16:00,5.5874,5.5874,5.58693,5.58719,12000000.0
2007-03-21 05:17:00,5.58676,5.58788,5.58611,5.58721,13000000.0
2007-03-21 05:18:00,5.58697,5.58746,5.58642,5.58642,14000000.0
2007-03-21 05:19:00,5.58589,5.58794,5.58589,5.5878,9000000.0
2007-03-21 05:20:00,5.58637,5.58739,5.58593,5.58636,12000000.0
2007-03-21 05:21:00,5.58661,5.58732,5.58651,5.58732,9000000.0
2007-03-21 05:22:00,5.58577,5.58717,5.58577,5.58628,13000000.0
2007-03-21 05:23:00,5.58686,5.58718,5.58618,5.58648,9000000.0
2007-03-21 05:24:00,5.58615,5.58641,5.58537,5.58611,13000000.0
2007-03-21 05:25:00,5.58516,5.58643,5.58516,5.58586,10000000.0
2007-03-21 05:26:00,5.58644,5.58644,5.58598,5.58616,11000000.0
2007-03-21 05:27:00,5.58653,5.58653,5.5861,5.58628,20000000.0
2007-03-21 05:28:00,5.58747,5.58747,5.58684,5.58689,11000000.0
2007-03-21 05:29:00,5.5863,5.58666,5.58629,5.5865,8000000.0
2007-03-21 05:30:00,5.58678,5.58728,5.58543,5.58624,13000000.0
2007-03-21 05:31:00,5.58628,5.58717,5.58509,5.58509,12000000.0
2007-03-21 05:32:00,5.58624,5.58695,5.58556,5.58566,14000000.0
2007-03-21 05:33:00,5.58516,5.58516,5.58499,5.5851,10000000.0
2007-03-21 05:34:00,5.58683,5.58745,5.58634,5.58666,14000000.0
2007-03-21 05:35:00,5.58643,5.58695,5.58556,5.58637,16000000.0
2007-03-21 05:36:00,5.58584,5.58584,5.58486,5.58486,11000000.0
2007-03-21 05:37:00,5.58631,5.58748,5.58521,5.58521,14000000.0
2007-03-21 05:38:00,5.58601,5.58729,5.58523,5.58634,12000000.0
2007-03-21 05:39:00,5.58662,5.58736,5.58549,5.58549,16000000.0
2007-03-21 05:40:00,5.58623,5.58636,5.58546,5.58606,15000000.0
2007-03-21 05:41:00,5.58597,5.58597,5.58567,5.58592,11000000.0
2007-03-21 05:42:00,5.5867,5.5873,5.58569,5.58665,20000000.0
2007-03-21 05:43:00,5.5862,5.5864,5.58561,5.58561,13000000.0
2007-03-21 05:44:00,5.58696,5.58696,5.58586,5.58628,10000000.0
2007-03-21 05:45:00,5.58635,5.58655,5.58635,5.58655,9000000.0
2007-03-21 05:46:00,5.58722,5.58726,5.58606,5.5861,24000000.0
2007-03-21 05:47:00,5.58704,5.58754,5.58583,5.58632,16000000.0
2007-03-21 05:48:00,5.58704,5.58721,5.58633,5.58686,8000000.0
2007-03-21 05:49:00,5.58616,5.58711,5.58533,5.58533,7000000.0
2007-03-21 05:50:00,5.58575,5.58708,5.58566,5.5867,11000000.0
2007-03-21 05:51:00,5.58691,5.58702,5.58596,5.58673,18000000.0
2007-03-21 05:52:00,5.58597,5.58786,5.58597,5.58681,9000000.0
2007-03-21 05:53:00,5.58654,5.58689,5.5865,5.58689,15000000.0
2007-03-21 05:54:00,5.58673,5.58794,5.58657,5.58724,14000000.0
2007-03-21 05:55:00,5.58747,5.58767,5.58643,5.58715,15000000.0
2007-03-21 05:56:00,5.58631,5.58776,5.58631,5.58642,23000000.0
2007-03-21 05:57:00,5.58725,5.58771,5.58632,5.58707,17000000.0
2007-03-21 05:58:00,5.58685,5.58685,5.58641,5.58655,11000000.0
2007-03-21 05:59:00,5.58724,5.58734,5.58694,5.58712,13000000.0
2007-03-21 06:00:00,5.58758,5.58758,5.58564,5.58691,18000000.0
2007-03-21 06:01:00,5.58638,5.58665,5.58588,5.58639,9000000.0
2007-03-21 06:02:00,5.58594,5.58594,5.58528,5.58566,16000000.0
2007-03-21 06:03:00,5.58709,5.58709,5.58657,5.58672,12000000.0
2007-03-21 06:04:00,5.58577,5.58706,5.58577,5.58694,17000000.0
2007-03-21 06:05:00,5.58669,5.58669,5.58575,5.58607,11000000.0
2007-03-21 06:06:00,5.58738,5.58738,5.58707,5.58714,14000000.0
2007-03-21 06:07:00,5.58699,5.58705,5.58672,5.58682,13000000.0
2007-03-21 06:08:00,5.58747,5.58747,5.58716,5.58721,13000000.0
2007-03-21 06:09:00,5.58706,5.58725,5.58702,5.58725,11000000.0
2007-03-21 06:10:00,5.58729,5.58739,5.5872,5.5872,8000000.0
2007-03-21 06:11:00,5.58705,5.58723,5.58697,5.58711,17000000.0
2007-03-21 06:12:00,5.58697,5.58697,5.58587,5.58678,13000000.0
2007-03-21 06:13:00,5.5863,5.58713,5.58575,5.58604,13000000.0
2007-03-21 06:14:00,5.58698,5.58698,5.58645,5.58645,11000000.0
2007-03-21 06:15:00,5.58657,5.5867,5.58644,5.58645,16000000.0
2007-03-21 06:16:00,5.58627,5.58628,5.58572,5.58603,13000000.0
2007-03-21 06:17:00,5.58637,5.58645,5.58519,5.58645,18000000.0
2007-03-21 06:18:00,5.58674,5.58684,5.58503,5.58581,11000000.0
2007-03-21 06:19:00,5.58612,5.5862,5.58508,5.58508,7000000.0
2007-03-21 06:20:00,5.58535,5.58626,5.58519,5.58578,17000000.0
2007-03-21 06:21:00,5.58627,5.58627,5.58524,5.58619,13000000.0
2007-03-21 06:22:00,5.58575,5.5875,5.58569,5.58587,19000000.0
2007-03-21 06:23:00,5.58657,5.58684,5.58562,5.58619,19000000.0
2007-03-21 06:24:00,5.58596,5.58672,5.58588,5.58645,20000000.0
2007-03-21 06:25:00,5.58552,5.58565,5.58517,5.58548,8000000.0
2007-03-21 06:26:00,5.58576,5.58596,5.58556,5.58556,19000000.0
2007-03-21 06:27:00,5.58641,5.58705,5.58489,5.58489,12000000.0
2007-03-21 06:28:00,5.58517,5.58617,5.58504,5.58593,10000000.0
2007-03-21 06:29:00,5.58599,5.58607,5.58582,5.58582,10000000.0
2007-03-21 06:30:00,5.58609,5.58609,5.58488,5.58567,12000000.0
2007-03-21 06:31:00,5.58563,5.58588,5.58502,5.58559,15000000.0
2007-03-21 06:32:00,5.5866,5.5866,5.58625,5.5864,11000000.0
2007-03-21 06:33:00,5.5861,5.5868,5.58515,5.58582,13000000.0
2007-03-21 06:34:00,5.58561,5.58604,5.58517,5.58585,7000000.0
2007-03-21 06:35:00,5.58575,5.58601,5.58515,5.58546,11000000.0
2007-03-21 06:36:00,5.58631,5.58681,5.58565,5.5864,7000000.0
2007-03-21 06:37:00,5.5862,5.58693,5.58515,5.58693,9000000.0
2007-03-21 06:38:00,5.58482,5.58596,5.5848,5.58562,11000000.0
2007-03-21 06:39:00,5.58554,5.58575,5.585,5.58575,14000000.0
2007-03-21 06:40:00,5.58605,5.58605,5.58585,5.58598,12000000.0
2007-03-21 06:41:00,5.58641,5.58723,5.58541,5.58634,17000000.0
2007-03-21 06:42:00,5.58569,5.58689,5.58569,5.5868,13000000.0
2007-03-21 06:43:00,5.58547,5.58668,5.58547,5.58578,11000000.0
2007-03-21 06:44:00,5.58594,5.5868,5.5859,5.58662,15000000.0
2007-03-21 06:45:00,5.58614,5.58748,5.58586,5.58605,10000000.0
2007-03-21 06:46:00,5.58595,5.58615,5.58595,5.58615,14000000.0
2007-03-21 06:47:00,5.58688,5.58773,5.58664,5.58755,10000000.0
2007-03-21 06:48:00,5.58762,5.58762,5.58617,5.58762,13000000.0
2007-03-21 06:49:00,5.58694,5.58843,5.58616,5.58662,15000000.0
2007-03-21 06:50:00,5.58735,5.58841,5.58673,5.58807,16000000.0
2007-03-21 06:51:00,5.5875,5.58793,5.5862,5.5862,14000000.0
2007-03-21 06:52:00,5.58784,5.58784,5.58735,5.58743,10000000.0
2007-03-21 06:53:00,5.58761,5.58776,5.58744,5.58758,12000000.0
2007-03-21 06:54:00,5.58785,5.58785,5.58737,5.58737,14000000.0
2007-03-21 06:55:00,5.58611,5.58771,5.58611,5.58709,18000000.0
2007-03-21 06:56:00,5.58656,5.58815,5.58656,5.58735,19000000.0
2007-03-21 06:57:00,5.58717,5.58772,5.58634,5.58673,8000000.0
2007-03-21 06:58:00,5.58684,5.5882,5.58641,5.5882,10000000.0
2007-03-21 06:59:00,5.58797,5.58797,5.58645,5.58736,17000000.0
2007-03-21 07:00:00,5.58623,5.58686,5.58623,5.58632,11000000.0
2007-03-21 07:01:00,5.58742,5.58742,5.58639,5.5867,11000000.0
2007-03-21 07:02:00,5.5861,5.58698,5.58575,5.58575,13000000.0
2007-03-21 07:03:00,5.58577,5.58654,5.58577,5.58635,12000000.0
2007-03-21 07:04:00,5.58651,5.5882,5.58632,5.58704,18000000.0
2007-03-21 07:05:00,5.58756,5.58806,5.58723,5.5876,12000000.0
2007-03-21 07:06:00,5.58722,5.58803,5.58659,5.58713,15000000.0
2007-03-21 07:07:00,5.58654,5.58703,5.58613,5.58613,11000000.0
2007-03-21 07:08:00,5.58669,5.58807,5.58669,5.5875,9000000.0
2007-03-21 07:09:00,5.58626,5.58815,5.58626,5.58694,15000000.0
2007-03-21 07:10:00,5.58745,5.58771,5.58646,5.58646,19000000.0
2007-03-21 07:11:00,5.58608,5.58704,5.58592,5.58704,9000000.0
2007-03-21 07:12:00,5.5868,5.58704,5.5868,5.58693,12000000.0
2007-03-21 07:13:00,5.58713,5.58744,5.58713,5.58719,19000000.0
2007-03-21 07:14:00,5.58671,5.58718,5.58598,5.58624,8000000.0
2007-03-21 07:15:00,5.58693,5.58795,5.5858,5.5858,16000000.0
2007-03-21 07:16:00,5.58614,5.58682,5.58609,5.5866,18000000.0
2007-03-21 07:17:00,5.58682,5.58832,5.58629,5.58629,22000000.0
2007-03-21 07:18:00,5.58655,5.58792,5.58587,5.58792,16000000.0
2007-03-21 07:19:00,5.587,5.58792,5.5861,5.58669,17000000.0
2007-03-21 07:20:00,5.58667,5.58676,5.58587,5.58587,14000000.0
2007-03-21 07:21:00,5.5864,5.58735,5.58581,5.58661,16000000.0
2007-03-21 07:22:00,5.58635,5.58635,5.58536,5.58536,14000000.0
2007-03-21 07:23:00,5.58618,5.58625,5.58605,5.58625,17000000.0
2007-03-21 07:24:00,5.58558,5.58782,5.58558,5.58782,9000000.0
2007-03-21 07:25:00,5.58644,5.58662,5.58567,5.58617,13000000.0
2007-03-21 07:26:00,5.58625,5.58625,5.58605,5.58625,13000000.0
2007-03-21 07:27:00,5.58677,5.58747,5.58622,5.58622,7000000.0
2007-03-21 07:28:00,5.58699,5.58752,5.58647,5.58662,18000000.0
2007-03-21 07:29:00,5.58666,5.58712,5.58617,5.58661,8000000.0
2007-03-21 07:30:00,5.58714,5.5875,5.58707,5.5875,16000000.0
2007-03-21 07:31:00,5.58739,5.58739,5.58705,5.58724,15000000.0
2007-03-21 07:32:00,5.58663,5.58694,5.5859,5.58673,13000000.0
2007-03-21 07:33:00,5.58719,5.58734,5.58703,5.58703,8000000.0
2007-03-21 07:34:00,5.58697,5.5887,5.58657,5.58657,11000000.0
2007-03-21 07:35:00,5.58691,5.5879,5.58659,5.58754,16000000.0
2007-03-21 07:36:00,5.58585,5.58605,5.58585,5.58585,11000000.0
2007-03-21 07:37:00,5.58713,5.58816,5.58639,5.58736,17000000.0
2007-03-21 07:38:00,5.58683,5.58782,5.58635,5.58704,9000000.0
2007-03-21 07:39:00,5.58609,5.58648,5.58593,5.58648,12000000.0
2007-03-21 07:40:00,5.58777,5.58777,5.58726,5.58727,14000000.0
2007-03-21 07:41:00,5.58737,5.58795,5.58666,5.58748,14000000.0
2007-03-21 07:42:00,5.58658,5.58768,5.58638,5.58725,8000000.0
2007-03-21 07:43:00,5.58791,5.58876,5.58706,5.58778,15000000.0
2007-03-21 07:44:00,5.58728,5.58883,5.58709,5.58883,13000000.0
2007-03-21 07:45:00,5.58784,5.58854,5.58712,5.58854,19000000.0
2007-03-21 07:46:00,5.58893,5.58893,5.58813,5.58813,11000000.0
2007-03-21 07:47:00,5.58663,5.58801,5.58663,5.58801,16000000.0
2007-03-21 07:48:00,5.58838,5.58845,5.58825,5.58825,9000000.0
2007-03-21 07:49:00,5.58826,5.58858,5.58699,5.58796,11000000.0
2007-03-21 07:50:00,5.58754,5.58754,5.58709,5.58709,11000000.0
2007-03-21 07:51:00,5.58794,5.58879,5.58695,5.58793,13000000.0
2007-03-21 07:52:00,5.58705,5.58853,5.58638,5.58709,14000000.0
2007-03-21 07:53:00,5.58788,5.58845,5.58716,5.58797,10000000.0
2007-03-21 07:54:00,5.58824,5.58834,5.58702,5.58771,17000000.0
2007-03-21 07:55:00,5.58749,5.58773,5.58749,5.5876,10000000.0
2007-03-21 07:56:00,5.58774,5.58833,5.5866,5.58754,11000000.0
2007-03-21 07:57:00,5.58677,5.58878,5.58677,5.58748,11000000.0
2007-03-21 07:58:00,5.5877,5.5889,5.58695,5.58799,24000000.0
2007-03-21 07:59:00,5.58758,5.58851,5.58688,5.58726,11000000.0
2007-03-21 08:00:00,5.58684,5.5881,5.58631,5.58631,14000000.0
2007-03-21 08:01:00,5.58641,5.58763,5.58615,5.5871,15000000.0
2007-03-21 08:02:00,5.58744,5.58777,5.58576,5.58687,16000000.0
2007-03-21 08:03:00,5.58652,5.58737,5.58616,5.58616,10000000.0
2007-03-21 08:04:00,5.58723,5.5879,5.58583,5.58583,13000000.0
2007-03-21 08:05:00,5.5873,5.5873,5.58568,5.58698,18000000.0
2007-03-21 08:06:00,5.58718,5.58718,5.58536,5.58536,14000000.0
2007-03-21 08:07:00,5.58683,5.58685,5.58593,5.5866,11000000.0
2007-03-21 08:08:00,5.58708,5.58742,5.58708,5.58724,19000000.0
2007-03-21 08:09:00,5.58619,5.58671,5.58602,5.58671,9000000.0
2007-03-21 08:10:00,5.58611,5.58685,5.58611,5.58685,8000000.0
2007-03-21 08:11:00,5.58656,5.58732,5.58577,5.58577,16000000.0
2007-03-21 08:12:00,5.58669,5.58736,5.58669,5.58736,16000000.0
2007-03-21 08:13:00,5.58723,5.58723,5.58595,5.58595,15000000.0
2007-03-21 08:14:00,5.58727,5.58727,5.58592,5.58592,15000000.0
2007-03-21 08:15:00,5.58614,5.58702,5.58592,5.58702,14000000.0
2007-03-21 08:16:00,5.58683,5.58683,5.58553,5.58674,14000000.0
2007-03-21 08:17:00,5.5867,5.58743,5.58626,5.58659,15000000.0
2007-03-21 08:18:00,5.58651,5.58776,5.58651,5.58776,11000000.0
2007-03-21 08:19:00,5.58764,5.58826,5.5865,5.58826,16000000.0
2007-03-21 08:20:00,5.58829,5.58837,5.58683,5.58685,17000000.0
2007-03-21 08:21:00,5.58709,5.58793,5.58668,5.58757,15000000.0
2007-03-21 08:22:00,5.58706,5.58755,5.58638,5.58638,8000000.0
2007-03-21 08:23:00,5.58818,5.58818,5.58629,5.58726,15000000.0
2007-03-21 08:24:00,5.58652,5.58803,5.58651,5.58803,8000000.0
2007-03-21 08:25:00,5.58733,5.58757,5.58681,5.5872,17000000.0
2007-03-21 08:26:00,5.58649,5.58845,5.58649,5.58663,14000000.0
2007-03-21 08:27:00,5.58795,5.58843,5.58738,5.58738,9000000.0
2007-03-21 08:28:00,5.58813,5.58908,5.58729,5.58729,11000000.0
2007-03-21 08:29:00,5.58881,5.58881,5.58769,5.58873,15000000.0
2007-03-21 08:30:00,5.5889,5.5889,5.58861,5.58861,10000000.0
2007-03-21 08:31:00,5.58876,5.5891,5.58837,5.58837,17000000.0
2007-03-21 08:32:00,5.58824,5.58905,5.58775,5.58853,20000000.0
2007-03-21 08:33:00,5.58797,5.58953,5.58755,5.5894,7000000.0
2007-03-21 08:34:00,5.58772,5.58892,5.58763,5.58892,8000000.0
2007-03-21 08:35:00,5.58781,5.58923,5.58781,5.58794,19000000.0
2007-03-21 08:36:00,5.58896,5.58921,5.58738,5.58868,14000000.0
2007-03-21 08:37:00,5.58858,5.58897,5.58745,5.58897,12000000.0
2007-03-21 08:38:00,5.58849,5.58896,5.58777,5.58777,13000000.0
2007-03-21 08:39:00,5.58887,5.58948,5.58805,5.58871,14000000.0
2007-03-21 08:40:00,5.58858,5.58907,5.58789,5.5884,12000000.0
2007-03-21 08:41:00,5.58894,5.58897,5.58825,5.58897,11000000.0
2007-03-21 08:42:00,5.58752,5.58871,5.58752,5.58829,18000000.0
2007-03-21 08:43:00,5.58901,5.58914,5.589,5.58911,8000000.0
2007-03-21 08:44:00,5.58804,5.58894,5.58767,5.58877,12000000.0
2007-03-21 08:45:00,5.58878,5.58924,5.58764,5.58801,20000000.0
2007-03-21 08:46:00,5.58907,5.58907,5.58781,5.58887,10000000.0
2007-03-21 08:47:00,5.58893,5.58893,5.58779,5.58874,13000000.0
2007-03-21 08:48:00,5.58772,5.5889,5.58717,5.58863,16000000.0
2007-03-21 08:49:00,5.58925,5.58925,5.58745,5.58785,9000000.0
2007-03-21 08:50:00,5.5888,5.5888,5.58734,5.58862,17000000.0
2007-03-21 08:51:00,5.58906,5.58906,5.58748,5.58888,8000000.0
2007-03-21 08:52:00,5.58844,5.58928,5.58816,5.58924,20000000.0
2007-03-21 08:53:00,5.58805,5.58901,5.58728,5.58804,16000000.0
2007-03-21 08:54:00,5.58805,5.58892,5.58743,5.58813,15000000.0
2007-03-21 08:55:00,5.58738,5.58856,5.58738,5.58769,12000000.0
2007-03-21 08:56:00,5.58875,5.58875,5.58772,5.58851,14000000.0
2007-03-21 08:57:00,5.589,5.58928,5.58775,5.58927,14000000.0
2007-03-21 08:58:00,5.58968,5.58968,5.5881,5.58874,15000000.0
2007-03-21 08:59:00,5.58852,5.58886,5.58786,5.58863,15000000.0
2007-03-21 09:00:00,5.58867,5.58908,5.5878,5.58895,14000000.0
2007-03-21 09:01:00,5.58905,5.5893,5.58904,5.58915,14000000.0
2007-03-21 09:02:00,5.58885,5.58914,5.58801,5.58879,17000000.0
2007-03-21 09:03:00,5.58874,5.59144,5.58874,5.59073,16000000.0
2007-03-21 09:04:00,5.59187,5.59201,5.59122,5.59137,10000000.0
2007-03-21 09:05:00,5.59165,5.59165,5.58968,5.59118,14000000.0
2007-03-21 09:06:00,5.59174,5.59232,5.5909,5.59232,14000000.0
2007-03-21 09:07:00,5.59132,5.5925,5.59096,5.59215,9000000.0
2007-03-21 09:08:00,5.59225,5.59295,5.59115,5.59253,17000000.0
2007-03-21 09:09:00,5.59143,5.59172,5.59077,5.5908,9000000.0
2007-03-21 09:10:00,5.59082,5.59179,5.58968,5.59035,12000000.0
2007-03-21 09:11:00,5.58969,5.59144,5.58969,5.59041,15000000.0
2007-03-21 09:12:00,5.5917,5.59243,5.59077,5.59202,14000000.0
2007-03-21 09:13:00,5.59214,5.59214,5.59027,5.59027,12000000.0
2007-03-21 09:14:00,5.59092,5.59229,5.59022,5.59037,13000000.0
2007-03-21 09:15:00,5.59209,5.59231,5.59105,5.59191,13000000.0
2007-03-21 09:16:00,5.59144,5.59241,5.5907,5.59241,10000000.0
2007-03-21 09:17:00,5.59059,5.59224,5.5904,5.59051,14000000.0
2007-03-21 09:18:00,5.59102,5.59153,5.58986,5.59015,16000000.0
2007-03-21 09:19:00,5.59018,5.5911,5.5895,5.59023,14000000.0
2007-03-21 09:20:00,5.59026,5.59075,5.58922,5.58966,11000000.0
2007-03-21 09:21:00,5.58898,5.58943,5.5883,5.58878,11000000.0
2007-03-21 09:22:00,5.58864,5.5895,5.58809,5.58878,18000000.0
2007-03-21 09:23:00,5.58946,5.59038,5.58861,5.59038,18000000.0
2007-03-21 09:24:00,5.58981,5.59061,5.58906,5.5903,18000000.0
2007-03-21 09:25:00,5.58981,5.59004,5.58812,5.58926,13000000.0
2007-03-21 09:26:00,5.5897,5.5897,5.58833,5.58915,13000000.0
2007-03-21 09:27:00,5.58823,5.58869,5.58752,5.58841,11000000.0
2007-03-21 09:28:00,5.58811,5.58846,5.58715,5.58796,12000000.0
2007-03-21 09:29:00,5.58808,5.58905,5.58733,5.58827,16000000.0
2007-03-21 09:30:00,5.58789,5.58844,5.58717,5.58844,11000000.0
2007-03-21 09:31:00,5.58854,5.58932,5.58757,5.58869,13000000.0
2007-03-21 09:32:00,5.58917,5.58956,5.58793,5.58945,14000000.0
2007-03-21 09:33:00,5.58893,5.58973,5.58816,5.58973,16000000.0
2007-03-21 09:34:00,5.59012,5.59066,5.589,5.59066,13000000.0
2007-03-21 09:35:00,5.5904,5.5904,5.5891,5.58977,9000000.0
2007-03-21 09:36:00,5.59018,5.59088,5.58942,5.59056,7000000.0
2007-03-21 09:37:00,5.59054,5.59074,5.58938,5.59064,14000000.0
2007-03-21 09:38:00,5.59046,5.59082,5.589,5.59082,18000000.0
2007-03-21 09:39:00,5.59036,5.59091,5.58976,5.59035,15000000.0
2007-03-21 09:40:00,5.59015,5.5908,5.58974,5.58981,10000000.0
2007-03-21 09:41:00,5.59055,5.59085,5.58942,5.59044,14000000.0
2007-03-21 09:42:00,5.59041,5.59087,5.58975,5.59001,18000000.0
2007-03-21 09:43:00,5.59037,5.5912,5.59006,5.59053,9000000.0
2007-03-21 09:44:00,5.59037,5.59148,5.58969,5.59148,10000000.0
2007-03-21 09:45:00,5.59141,5.59141,5.59032,5.59135,10000000.0
2007-03-21 09:46:00,5.58947,5.59035,5.58899,5.58975,14000000.0
2007-03-21 09:47:00,5.58919,5.59051,5.58898,5.59042,11000000.0
2007-03-21 09:48:00,5.58958,5.59068,5.58954,5.58973,10000000.0
2007-03-21 09:49:00,5.5899,5.59096,5.58934,5.59052,13000000.0
2007-03-21 09:50:00,5.59078,5.59078,5.58931,5.58962,12000000.0
2007-03-21 09:51:00,5.59098,5.59098,5.58752,5.58752,18000000.0
2007-03-21 09:52:00,5.58922,5.58922,5.58762,5.5883,12000000.0
2007-03-21 09:53:00,5.58802,5.58859,5.58639,5.5868,18000000.0
2007-03-21 09:54:00,5.58814,5.58875,5.58687,5.58798,13000000.0
2007-03-21 09:55:00,5.58891,5.5895,5.58773,5.58945,14000000.0
2007-03-21 09:56:00,5.58897,5.58938,5.58777,5.58855,16000000.0
2007-03-21 09:57:00,5.58864,5.58907,5.5876,5.58901,17000000.0
2007-03-21 09:58:00,5.58747,5.5894,5.58724,5.58824,18000000.0
2007-03-21 09:59:00,5.58899,5.58929,5.58794,5.58879,7000000.0
2007-03-21 10:00:00,5.58907,5.59002,5.58857,5.58973,13000000.0
2007-03-21 10:01:00,5.58976,5.58976,5.58841,5.58961,15000000.0
2007-03-21 10:02:00,5.58835,5.58941,5.58804,5.58941,10000000.0
2007-03-21 10:03:00,5.5884,5.58885,5.58793,5.5884,15000000.0
2007-03-21 10:04:00,5.58725,5.58839,5.58669,5.58725,13000000.0
2007-03-21 10:05:00,5.5875,5.5879,5.58669,5.58695,16000000.0
2007-03-21 10:06:00,5.58728,5.58859,5.58616,5.58616,16000000.0
2007-03-21 10:07:00,5.58754,5.58788,5.58616,5.58623,24000000.0
2007-03-21 10:08:00,5.58729,5.5875,5.58621,5.58735,13000000.0
2007-03-21 10:09:00,5.58738,5.58835,5.58711,5.58804,17000000.0
2007-03-21 10:10:00,5.58833,5.58846,5.5875,5.58846,14000000.0
2007-03-21 10:11:00,5.58952,5.59006,5.5878,5.5897,14000000.0
2007-03-21 10:12:00,5.58925,5.58925,5.58783,5.58843,9000000.0
2007-03-21 10:13:00,5.58754,5.58846,5.58628,5.58846,13000000.0
2007-03-21 10:14:00,5.5882,5.58824,5.5873,5.58761,10000000.0
2007-03-21 10:15:00,5.58767,5.58851,5.58652,5.58833,19000000.0
2007-03-21 10:16:00,5.58707,5.58741,5.58432,5.58525,11000000.0
2007-03-21 10:17:00,5.58669,5.58722,5.58541,5.58677,13000000.0
2007-03-21 10:18:00,5.58635,5.58783,5.58548,5.58584,21000000.0
2007-03-21 10:19:00,5.58642,5.58817,5.58626,5.58702,12000000.0
2007-03-21 10:20:00,5.58815,5.58824,5.58642,5.58732,8000000.0
2007-03-21 10:21:00,5.58721,5.58904,5.58721,5.58855,17000000.0
2007-03-21 10:22:00,5.5886,5.58958,5.58803,5.58871,15000000.0
2007-03-21 10:23:00,5.58843,5.58945,5.58796,5.58945,11000000.0
2007-03-21 10:24:00,5.58835,5.58985,5.58829,5.58914,13000000.0
2007-03-21 10:25:00,5.58886,5.58986,5.58869,5.58903,14000000.0
2007-03-21 10:26:00,5.58881,5.58985,5.58862,5.58888,10000000.0
2007-03-21 10:27:00,5.59098,5.59114,5.58957,5.59012,9000000.0
2007-03-21 10:28:00,5.58928,5.59089,5.58928,5.58965,11000000.0
2007-03-21 10:29:00,5.59074,5.59074,5.58844,5.58888,19000000.0
2007-03-21 10:30:00,5.59021,5.59034,5.58892,5.58892,11000000.0
2007-03-21 10:31:00,5.5907,5.59096,5.58943,5.59029,15000000.0
2007-03-21 10:32:00,5.59101,5.59125,5.58983,5.59044,9000000.0
2007-03-21 10:33:00,5.59025,5.59147,5.58993,5.59096,16000000.0
2007-03-21 10:34:00,5.58973,5.59011,5.58903,5.58943,11000000.0
2007-03-21 10:35:00,5.58964,5.59056,5.58959,5.58971,9000000.0
2007-03-21 10:36:00,5.59065,5.59065,5.589,5.59004,13000000.0
2007-03-21 10:37:00,5.58929,5.58998,5.58821,5.58894,14000000.0
2007-03-21 10:38:00,5.58948,5.58992,5.58868,5.58924,7000000.0
2007-03-21 10:39:00,5.58997,5.59012,5.58868,5.58895,12000000.0
2007-03-21 10:40:00,5.58957,5.58978,5.58811,5.58978,17000000.0
2007-03-21 10:41:00,5.58893,5.5896,5.58851,5.58859,15000000.0
2007-03-21 10:42:00,5.58998,5.59034,5.58888,5.58907,13000000.0
2007-03-21 10:43:00,5.58964,5.59069,5.58886,5.58988,15000000.0
2007-03-21 10:44:00,5.5903,5.59111,5.58964,5.59064,11000000.0
2007-03-21 10:45:00,5.59195,5.59195,5.58971,5.58971,17000000.0
2007-03-21 10:46:00,5.59036,5.59087,5.58974,5.59071,9000000.0
2007-03-21 10:47:00,5.59009,5.59186,5.59009,5.59093,9000000.0
2007-03-21 10:48:00,5.59109,5.59226,5.59076,5.59179,11000000.0
2007-03-21 10:49:00,5.59032,5.59169,5.59022,5.59061,11000000.0
2007-03-21 10:50:00,5.5916,5.59176,5.59052,5.59052,16000000.0
2007-03-21 10:51:00,5.59167,5.59182,5.59015,5.59165,21000000.0
2007-03-21 10:52:00,5.59029,5.59154,5.59015,5.59109,8000000.0
2007-03-21 10:53:00,5.59212,5.59302,5.59157,5.59298,12000000.0
2007-03-21 10:54:00,5.59187,5.59255,5.59113,5.59151,16000000.0
2007-03-21 10:55:00,5.59181,5.59181,5.59023,5.59072,13000000.0
2007-03-21 10:56:00,5.59046,5.59161,5.5898,5.59002,16000000.0
2007-03-21 10:57:00,5.59053,5.59159,5.59053,5.59109,10000000.0
2007-03-21 10:58:00,5.59045,5.59157,5.58995,5.59139,12000000.0
2007-03-21 10:59:00,5.59271,5.59297,5.59066,5.59233,11000000.0
2007-03-21 11:00:00,5.59202,5.59289,5.59136,5.59221,13000000.0
2007-03-21 11:01:00,5.59194,5.59257,5.59129,5.59257,9000000.0
2007-03-21 11:02:00,5.59213,5.59254,5.59139,5.59164,8000000.0
2007-03-21 11:03:00,5.59158,5.5924,5.59083,5.59089,10000000.0
2007-03-21 11:04:00,5.59237,5.59252,5.59082,5.59252,12000000.0
2007-03-21 11:05:00,5.5918,5.59341,5.59116,5.59341,11000000.0
2007-03-21 11:06:00,5.59221,5.59287,5.59182,5.59246,8000000.0
2007-03-21 11:07:00,5.59151,5.59322,5.5915,5.5929,14000000.0
2007-03-21 11:08:00,5.59282,5.59309,5.5912,5.5912,18000000.0
2007-03-21 11:09:00,5.59247,5.59275,5.59105,5.59121,15000000.0
2007-03-21 11:10:00,5.59113,5.59258,5.59111,5.59237,12000000.0
2007-03-21 11:11:00,5.59237,5.59243,5.59125,5.59182,11000000.0
2007-03-21 11:12:00,5.59159,5.59244,5.59126,5.59126,8000000.0
2007-03-21 11:13:00,5.59119,5.59284,5.59119,5.59284,15000000.0
2007-03-21 11:14:00,5.59108,5.59266,5.59104,5.59104,13000000.0
2007-03-21 11:15:00,5.5929,5.59314,5.59154,5.59314,20000000.0
2007-03-21 11:16:00,5.59281,5.59281,5.59129,5.59206,15000000.0
2007-03-21 11:17:00,5.59133,5.59299,5.59133,5.59208,18000000.0
2007-03-21 11:18:00,5.59193,5.59266,5.59087,5.59135,20000000.0
2007-03-21 11:19:00,5.59106,5.59223,5.59073,5.5917,13000000.0
2007-03-21 11:20:00,5.59149,5.59268,5.59149,5.59268,20000000.0
2007-03-21 11:21:00,5.59322,5.5945,5.59173,5.59336,18000000.0
2007-03-21 11:22:00,5.59327,5.59482,5.59327,5.5947,18000000.0
2007-03-21 11:23:00,5.5944,5.59491,5.59255,5.59369,13000000.0
2007-03-21 11:24:00,5.59352,5.59415,5.59298,5.59396,9000000.0
2007-03-21 11:25:00,5.59325,5.59395,5.59265,5.59395,8000000.0
2007-03-21 11:26:00,5.59415,5.59433,5.59409,5.5942,8000000.0
2007-03-21 11:27:00,5.59301,5.59379,5.5924,5.59379,7000000.0
2007-03-21 11:28:00,5.59354,5.59407,5.59243,5.59243,14000000.0
2007-03-21 11:29:00,5.59307,5.59457,5.59296,5.59379,16000000.0
2007-03-21 11:30:00,5.59347,5.59514,5.59269,5.59455,7000000.0
2007-03-21 11:31:00,5.59326,5.59518,5.59226,5.59317,15000000.0
2007-03-21 11:32:00,5.59466,5.59536,5.59398,5.59536,10000000.0
2007-03-21 11:33:00,5.5934,5.59437,5.59277,5.59321,8000000.0
2007-03-21 11:34:00,5.59317,5.59402,5.59269,5.59269,11000000.0
2007-03-21 11:35:00,5.59367,5.59386,5.59208,5.59308,15000000.0
2007-03-21 11:36:00,5.59353,5.59363,5.59206,5.59331,14000000.0
2007-03-21 11:37:00,5.59233,5.59484,5.59225,5.59338,11000000.0
2007-03-21 11:38:00,5.59367,5.59375,5.59186,5.59291,12000000.0
2007-03-21 11:39:00,5.5933,5.59371,5.59153,5.59153,13000000.0
2007-03-21 11:40:00,5.59185,5.59273,5.59178,5.59237,8000000.0
2007-03-21 11:41:00,5.59249,5.59398,5.59223,5.59244,13000000.0
2007-03-21 11:42:00,5.59377,5.59377,5.59254,5.59306,18000000.0
2007-03-21 11:43:00,5.59304,5.59372,5.59211,5.59254,13000000.0
2007-03-21 11:44:00,5.59248,5.59331,5.59175,5.59175,14000000.0
2007-03-21 11:45:00,5.59358,5.59383,5.59248,5.5936,12000000.0
2007-03-21 11:46:00,5.59374,5.59377,5.59234,5.59377,14000000.0
2007-03-21 11:47:00,5.59454,5.59574,5.59405,5.5957,15000000.0
2007-03-21 11:48:00,5.59573,5.5965,5.59539,5.5965,9000000.0
2007-03-21 11:49:00,5.59591,5.59731,5.59557,5.59673,14000000.0
2007-03-21 11:50:00,5.59508,5.59624,5.595,5.59602,17000000.0
2007-03-21 11:51:00,5.59577,5.59651,5.59429,5.59612,15000000.0
2007-03-21 11:52:00,5.59475,5.59522,5.59264,5.59294,15000000.0
2007-03-21 11:53:00,5.59512,5.59525,5.59282,5.59463,14000000.0
2007-03-21 11:54:00,5.593,5.59529,5.59297,5.59475,9000000.0
2007-03-21 11:55:00,5.59459,5.59487,5.59348,5.59487,11000000.0
2007-03-21 11:56:00,5.59504,5.59508,5.59371,5.59471,13000000.0
2007-03-21 11:57:00,5.59407,5.59479,5.59288,5.59362,13000000.0
2007-03-21 11:58:00,5.59445,5.59471,5.59286,5.59438,12000000.0
2007-03-21 11:59:00,5.59444,5.59444,5.59224,5.59224,12000000.0
2007-03-21 12:00:00,5.59253,5.5937,5.59166,5.5937,12000000.0
2007-03-21 12:01:00,5.59367,5.59367,5.59219,5.59284,22000000.0
2007-03-21 12:02:00,5.59247,5.59427,5.59242,5.59376,10000000.0
2007-03-21 12:03:00,5.59199,5.59375,5.59183,5.59236,18000000.0
2007-03-21 12:04:00,5.59302,5.59359,5.59212,5.59286,12000000.0
2007-03-21 12:05:00,5.59349,5.59359,5.59187,5.5929,15000000.0
2007-03-21 12:06:00,5.59396,5.59413,5.59183,5.59367,14000000.0
2007-03-21 12:07:00,5.59287,5.5937,5.59199,5.59327,15000000.0
2007-03-21 12:08:00,5.59299,5.59376,5.59222,5.59254,19000000.0
2007-03-21 12:09:00,5.59274,5.5938,5.59264,5.59291,12000000.0
2007-03-21 12:10:00,5.594,5.59406,5.59271,5.59319,23000000.0
2007-03-21 12:11:00,5.59414,5.59424,5.59305,5.59363,21000000.0
2007-03-21 12:12:00,5.59348,5.59487,5.59328,5.59487,9000000.0
2007-03-21 12:13:00,5.59464,5.59536,5.59368,5.59508,13000000.0
2007-03-21 12:14:00,5.5947,5.59571,5.59411,5.59571,15000000.0
2007-03-21 12:15:00,5.59468,5.59609,5.59468,5.59574,14000000.0
2007-03-21 12:16:00,5.59633,5.59633,5.59466,5.59605,16000000.0
2007-03-21 12:17:00,5.5953,5.59618,5.59477,5.59618,13000000.0
2007-03-21 12:18:00,5.59552,5.59584,5.5948,5.59544,9000000.0
2007-03-21 12:19:00,5.59474,5.59559,5.59258,5.59258,10000000.0
2007-03-21 12:20:00,5.59265,5.59449,5.59265,5.59449,7000000.0
2007-03-21 12:21:00,5.59381,5.59465,5.59359,5.59439,13000000.0
2007-03-21 12:22:00,5.59315,5.594,5.59308,5.59394,10000000.0
2007-03-21 12:23:00,5.59423,5.59423,5.59286,5.59414,10000000.0
2007-03-21 12:24:00,5.59356,5.59398,5.59255,5.5936,12000000.0
2007-03-21 12:25:00,5.59302,5.59466,5.59296,5.59382,12000000.0
2007-03-21 12:26:00,5.59368,5.59459,5.59331,5.59407,20000000.0
2007-03-21 12:27:00,5.59448,5.59478,5.59344,5.59478,12000000.0
2007-03-21 12:28:00,5.59386,5.59462,5.59331,5.59384,14000000.0
2007-03-21 12:29:00,5.59422,5.59498,5.59244,5.59498,10000000.0
2007-03-21 12:30:00,5.59443,5.59533,5.59404,5.59459,19000000.0
2007-03-21 12:31:00,5.59539,5.59549,5.59347,5.5936,11000000.0
2007-03-21 12:32:00,5.59366,5.59425,5.59319,5.59425,10000000.0
2007-03-21 12:33:00,5.59313,5.59361,5.59232,5.59247,15000000.0
2007-03-21 12:34:00,5.59243,5.59343,5.59199,5.59304,16000000.0
2007-03-21 12:35:00,5.59309,5.59329,5.59209,5.59209,10000000.0
2007-03-21 12:36:00,5.59233,5.59288,5.59113,5.59288,11000000.0
2007-03-21 12:37:00,5.59299,5.59299,5.59126,5.59212,10000000.0
2007-03-21 12:38:00,5.59285,5.59285,5.59081,5.59143,14000000.0
2007-03-21 12:39:00,5.59203,5.5924,5.59083,5.59145,14000000.0
2007-03-21 12:40:00,5.59138,5.59187,5.59081,5.59187,11000000.0
2007-03-21 12:41:00,5.59075,5.59242,5.59075,5.59242,12000000.0
2007-03-21 12:42:00,5.59119,5.59215,5.59076,5.59087,14000000.0
2007-03-21 12:43:00,5.59171,5.59269,5.59115,5.59195,15000000.0
2007-03-21 12:44:00,5.59178,5.59262,5.59119,5.59201,16000000.0
2007-03-21 12:45:00,5.59242,5.59242,5.59133,5.59162,10000000.0
2007-03-21 12:46:00,5.59151,5.59257,5.59084,5.59226,12000000.0
2007-03-21 12:47:00,5.59179,5.59272,5.59101,5.59241,13000000.0
2007-03-21 12:48:00,5.59189,5.59288,5.59106,5.59288,12000000.0
2007-03-21 12:49:00,5.5927,5.59288,5.59119,5.59196,14000000.0
2007-03-21 12:50:00,5.59136,5.59254,5.59106,5.59254,9000000.0
2007-03-21 12:51:00,5.59246,5.59246,5.59088,5.59178,10000000.0
2007-03-21 12:52:00,5.59157,5.59245,5.59099,5.59109,22000000.0
2007-03-21 12:53:00,5.59277,5.59314,5.59178,5.59225,14000000.0
2007-03-21 12:54:00,5.59196,5.59325,5.59161,5.59267,13000000.0
2007-03-21 12:55:00,5.59223,5.59348,5.59217,5.5925,21000000.0
2007-03-21 12:56:00,5.59225,5.59392,5.59225,5.59373,18000000.0
2007-03-21 12:57:00,5.59264,5.59314,5.59229,5.59295,7000000.0
2007-03-21 12:58:00,5.59404,5.59419,5.59259,5.59344,12000000.0
2007-03-21 12:59:00,5.59323,5.59429,5.59303,5.5932,18000000.0
2007-03-21 13:00:00,5.59336,5.59419,5.59236,5.59264,14000000.0
2007-03-21 13:01:00,5.59403,5.59479,5.59319,5.59389,11000000.0
2007-03-21 13:02:00,5.5945,5.59585,5.594,5.59508,15000000.0
2007-03-21 13:03:00,5.59575,5.59589,5.59399,5.59588,15000000.0
2007-03-21 13:04:00,5.59544,5.59585,5.59418,5.59538,16000000.0
2007-03-21 13:05:00,5.59494,5.59512,5.59392,5.59434,9000000.0
2007-03-21 13:06:00,5.59398,5.59478,5.59344,5.59368,13000000.0
2007-03-21 13:07:00,5.59332,5.59418,5.59278,5.59418,13000000.0
2007-03-21 13:08:00,5.59398,5.59422,5.59261,5.59261,10000000.0
2007-03-21 13:09:00,5.59372,5.59427,5.59314,5.59364,15000000.0
2007-03-21 13:10:00,5.59494,5.59494,5.59311,5.59434,12000000.0
2007-03-21 13:11:00,5.59379,5.59464,5.59345,5.59414,12000000.0
2007-03-21 13:12:00,5.59484,5.59506,5.59342,5.59392,12000000.0
2007-03-21 13:13:00,5.59433,5.59474,5.5938,5.59447,11000000.0
2007-03-21 13:14:00,5.59408,5.59462,5.59365,5.59403,9000000.0
2007-03-21 13:15:00,5.59474,5.59474,5.59337,5.59365,15000000.0
2007-03-21 13:16:00,5.59427,5.59444,5.59289,5.59407,15000000.0
2007-03-21 13:17:00,5.59392,5.5949,5.59302,5.59366,17000000.0
2007-03-21 13:18:00,5.59346,5.59446,5.59334,5.59446,15000000.0
2007-03-21 13:19:00,5.59471,5.59488,5.59336,5.59336,15000000.0
2007-03-21 13:20:00,5.59295,5.59504,5.59295,5.59494,19000000.0
2007-03-21 13:21:00,5.59476,5.59566,5.59436,5.59566,10000000.0
2007-03-21 13:22:00,5.59534,5.59641,5.59512,5.59641,8000000.0
2007-03-21 13:23:00,5.59473,5.59672,5.59461,5.59525,15000000.0
2007-03-21 13:24:00,5.59667,5.5969,5.59567,5.5969,11000000.0
2007-03-21 13:25:00,5.59574,5.5968,5.59549,5.59668,9000000.0
2007-03-21 13:26:00,5.59733,5.59733,5.59555,5.59625,8000000.0
2007-03-21 13:27:00,5.59712,5.59729,5.59558,5.59569,15000000.0
2007-03-21 13:28:00,5.59562,5.59684,5.59522,5.59583,17000000.0
2007-03-21 13:29:00,5.59515,5.59664,5.59449,5.59664,11000000.0
2007-03-21 13:30:00,5.59561,5.59624,5.59486,5.59538,21000000.0
2007-03-21 13:31:00,5.59615,5.59615,5.59525,5.5954,11000000.0
2007-03-21 13:32:00,5.59518,5.59624,5.59472,5.59624,10000000.0
2007-03-21 13:33:00,5.59536,5.59563,5.59466,5.59563,8000000.0
2007-03-21 13:34:00,5.59454,5.59526,5.59368,5.59413,15000000.0
2007-03-21 13:35:00,5.59451,5.59526,5.59451,5.59458,13000000.0
2007-03-21 13:36:00,5.59479,5.59543,5.59443,5.59505,11000000.0
2007-03-21 13:37:00,5.59467,5.59588,5.59445,5.59588,8000000.0
2007-03-21 13:38:00,5.5951,5.59636,5.59464,5.59557,13000000.0
2007-03-21 13:39:00,5.59626,5.59626,5.59467,5.59467,7000000.0
2007-03-21 13:40:00,5.59621,5.59722,5.59553,5.59683,12000000.0
2007-03-21 13:41:00,5.59707,5.59797,5.5962,5.59719,15000000.0
2007-03-21 13:42:00,5.59766,5.59766,5.59583,5.59631,22000000.0
2007-03-21 13:43:00,5.59674,5.59756,5.59584,5.59624,13000000.0
2007-03-21 13:44:00,5.59621,5.59804,5.59617,5.59804,14000000.0
2007-03-21 13:45:00,5.59677,5.59774,5.59628,5.59678,7000000.0
2007-03-21 13:46:00,5.59804,5.59804,5.59684,5.5971,11000000.0
2007-03-21 13:47:00,5.59694,5.59778,5.59666,5.59778,11000000.0
2007-03-21 13:48:00,5.59692,5.59745,5.5956,5.59745,14000000.0
2007-03-21 13:49:00,5.59547,5.59631,5.59508,5.59508,13000000.0
2007-03-21 13:50:00,5.59599,5.59611,5.59487,5.59568,12000000.0
2007-03-21 13:51:00,5.59653,5.59679,5.59559,5.59606,11000000.0
2007-03-21 13:52:00,5.59611,5.59611,5.59496,5.59543,9000000.0
2007-03-21 13:53:00,5.59508,5.59607,5.59485,5.5953,11000000.0
2007-03-21 13:54:00,5.59463,5.59624,5.59463,5.59524,17000000.0
2007-03-21 13:55:00,5.59585,5.59585,5.5939,5.5939,22000000.0
2007-03-21 13:56:00,5.59506,5.59561,5.5935,5.59521,13000000.0
2007-03-21 13:57:00,5.59491,5.59491,5.59347,5.59439,19000000.0
2007-03-21 13:58:00,5.59438,5.59521,5.59379,5.59379,11000000.0
2007-03-21 13:59:00,5.59463,5.59472,5.59323,5.59472,7000000.0
2007-03-21 14:00:00,5.59541,5.59543,5.59363,5.59363,9000000.0
2007-03-21 14:01:00,5.59385,5.59422,5.59308,5.59389,7000000.0
2007-03-21 14:02:00,5.59347,5.59443,5.59309,5.59309,13000000.0
2007-03-21 14:03:00,5.59337,5.59462,5.59295,5.59462,17000000.0
2007-03-21 14:04:00,5.59374,5.59438,5.59299,5.59311,13000000.0
2007-03-21 14:05:00,5.59407,5.59432,5.59369,5.59379,8000000.0
2007-03-21 14:06:00,5.59399,5.59441,5.59308,5.59308,10000000.0
2007-03-21 14:07:00,5.59326,5.59399,5.59283,5.59337,10000000.0
2007-03-21 14:08:00,5.59423,5.59431,5.5932,5.5934,14000000.0
2007-03-21 14:09:00,5.5934,5.59371,5.59276,5.59324,16000000.0
2007-03-21 14:10:00,5.59327,5.59411,5.59281,5.59291,12000000.0
2007-03-21 14:11:00,5.59394,5.59414,5.59289,5.59371,14000000.0
2007-03-21 14:12:00,5.59451,5.5948,5.59281,5.5948,13000000.0
2007-03-21 14:13:00,5.59465,5.59478,5.59353,5.59411,11000000.0
2007-03-21 14:14:00,5.59486,5.59553,5.59397,5.59409,14000000.0
2007-03-21 14:15:00,5.59464,5.59653,5.59425,5.59653,11000000.0
2007-03-21 14:16:00,5.59636,5.59698,5.59545,5.59656,11000000.0
2007-03-21 14:17:00,5.59653,5.59685,5.59484,5.59574,14000000.0
2007-03-21 14:18:00,5.59581,5.59621,5.59523,5.59614,11000000.0
2007-03-21 14:19:00,5.59467,5.59585,5.59467,5.59585,8000000.0
2007-03-21 14:20:00,5.59512,5.59604,5.59495,5.59604,10000000.0
2007-03-21 14:21:00,5.59531,5.59605,5.59468,5.59561,14000000.0
2007-03-21 14:22:00,5.59579,5.59579,5.59404,5.59536,17000000.0
2007-03-21 14:23:00,5.59409,5.59502,5.59408,5.595,8000000.0
2007-03-21 14:24:00,5.59455,5.59496,5.59382,5.59439,16000000.0
2007-03-21 14:25:00,5.59466,5.59509,5.59416,5.59416,11000000.0
2007-03-21 14:26:00,5.59595,5.59615,5.59449,5.5957,14000000.0
2007-03-21 14:27:00,5.59582,5.5961,5.59479,5.59479,8000000.0
2007-03-21 14:28:00,5.59547,5.59598,5.59473,5.59478,11000000.0
2007-03-21 14:29:00,5.59573,5.59592,5.5948,5.59561,11000000.0
2007-03-21 14:30:00,5.59537,5.59586,5.59441,5.59441,14000000.0
2007-03-21 14:31:00,5.59528,5.59612,5.59444,5.59571,15000000.0
2007-03-21 14:32:00,5.59497,5.59601,5.59476,5.59554,9000000.0
2007-03-21 14:33:00,5.59539,5.59611,5.59476,5.59592,12000000.0
2007-03-21 14:34:00,5.59477,5.59661,5.59477,5.59589,12000000.0
2007-03-21 14:35:00,5.59622,5.59651,5.59523,5.59528,18000000.0
2007-03-21 14:36:00,5.59647,5.59647,5.59514,5.59534,12000000.0
2007-03-21 14:37:00,5.59533,5.59664,5.59489,5.5954,12000000.0
2007-03-21 14:38:00,5.59619,5.59627,5.59467,5.59584,24000000.0
2007-03-21 14:39:00,5.59526,5.59616,5.59476,5.59616,12000000.0
2007-03-21 14:40:00,5.59595,5.59814,5.59547,5.59814,15000000.0
2007-03-21 14:41:00,5.59802,5.59872,5.59675,5.59675,17000000.0
2007-03-21 14:42:00,5.5968,5.59784,5.59625,5.59704,15000000.0
2007-03-21 14:43:00,5.59736,5.59771,5.59578,5.59771,9000000.0
2007-03-21 14:44:00,5.59701,5.5972,5.59484,5.59528,7000000.0
2007-03-21 14:45:00,5.59588,5.59657,5.59493,5.59657,17000000.0
2007-03-21 14:46:00,5.59674,5.59674,5.595,5.59578,14000000.0
2007-03-21 14:47:00,5.59605,5.59664,5.59508,5.59649,16000000.0
2007-03-21 14:48:00,5.59508,5.59696,5.59508,5.59696,12000000.0
2007-03-21 14:49:00,5.59659,5.59766,5.59589,5.59679,20000000.0
2007-03-21 14:50:00,5.59662,5.59704,5.59616,5.59672,12000000.0
2007-03-21 14:51:00,5.5963,5.59762,5.59574,5.5974,12000000.0
2007-03-21 14:52:00,5.59583,5.59736,5.59529,5.5968,22000000.0
2007-03-21 14:53:00,5.59677,5.59717,5.59553,5.59567,17000000.0
2007-03-21 14:54:00,5.59691,5.59729,5.59599,5.59634,14000000.0
2007-03-21 14:55:00,5.59724,5.5977,5.5963,5.59701,20000000.0
2007-03-21 14:56:00,5.59683,5.59769,5.59604,5.59762,22000000.0
2007-03-21 14:57:00,5.59678,5.59697,5.5959,5.5959,10000000.0
2007-03-21 14:58:00,5.59648,5.59736,5.59634,5.59734,17000000.0
2007-03-21 14:59:00,5.59748,5.59774,5.59635,5.59774,12000000.0
2007-03-21 15:00:00,5.59706,5.5977,5.59595,5.59666,14000000.0
2007-03-21 15:01:00,5.59774,5.59824,5.59641,5.59786,16000000.0
2007-03-21 15:02:00,5.59825,5.59939,5.59764,5.59873,13000000.0
2007-03-21 15:03:00,5.59879,5.59879,5.59762,5.59762,7000000.0
2007-03-21 15:04:00,5.59836,5.59918,5.59763,5.59915,12000000.0
2007-03-21 15:05:00,5.5972,5.59956,5.5972,5.5986,20000000.0
2007-03-21 15:06:00,5.59774,5.59905,5.59766,5.59804,9000000.0
2007-03-21 15:07:00,5.59782,5.59829,5.59727,5.59759,9000000.0
2007-03-21 15:08:00,5.59847,5.59847,5.59608,5.59727,14000000.0
2007-03-21 15:09:00,5.59734,5.59799,5.59632,5.59743,14000000.0
2007-03-21 15:10:00,5.59766,5.59915,5.59732,5.59831,15000000.0
2007-03-21 15:11:00,5.59803,5.5988,5.5978,5.59869,10000000.0
2007-03-21 15:12:00,5.59928,5.59928,5.59763,5.59814,10000000.0
2007-03-21 15:13:00,5.59801,5.59857,5.59703,5.59777,20000000.0
2007-03-21 15:14:00,5.5983,5.59884,5.59644,5.59644,10000000.0
2007-03-21 15:15:00,5.59715,5.59878,5.59686,5.59878,13000000.0
2007-03-21 15:16:00,5.59804,5.59832,5.59706,5.59759,11000000.0
2007-03-21 15:17:00,5.59806,5.59806,5.59628,5.597,17000000.0
2007-03-21 15:18:00,5.59656,5.59743,5.59596,5.59628,11000000.0
2007-03-21 15:19:00,5.59667,5.59766,5.59606,5.5967,18000000.0
2007-03-21 15:20:00,5.59722,5.59788,5.59638,5.59638,14000000.0
2007-03-21 15:21:00,5.59769,5.59866,5.59672,5.59818,15000000.0
2007-03-21 15:22:00,5.5972,5.59792,5.59684,5.5974,8000000.0
2007-03-21 15:23:00,5.59714,5.59799,5.59635,5.59635,15000000.0
2007-03-21 15:24:00,5.59805,5.59842,5.59635,5.59842,12000000.0
2007-03-21 15:25:00,5.59743,5.59849,5.59702,5.5978,12000000.0
2007-03-21 15:26:00,5.59674,5.59811,5.59663,5.59684,15000000.0
2007-03-21 15:27:00,5.598,5.59835,5.59689,5.59775,12000000.0
2007-03-21 15:28:00,5.59773,5.59852,5.59679,5.59852,12000000.0
2007-03-21 15:29:00,5.59885,5.59885,5.5969,5.59718,10000000.0
2007-03-21 15:30:00,5.5978,5.59838,5.59665,5.59697,12000000.0
2007-03-21 15:31:00,5.59743,5.59826,5.59556,5.59556,19000000.0
2007-03-21 15:32:00,5.5964,5.59764,5.59582,5.5975,7000000.0
2007-03-21 15:33:00,5.59639,5.59702,5.59553,5.59657,7000000.0
2007-03-21 15:34:00,5.59586,5.5961,5.59421,5.59455,12000000.0
2007-03-21 15:35:00,5.59484,5.59614,5.59396,5.59493,17000000.0
2007-03-21 15:36:00,5.59481,5.59481,5.59366,5.59372,11000000.0
2007-03-21 15:37:00,5.59504,5.59508,5.59386,5.59445,14000000.0
2007-03-21 15:38:00,5.59429,5.59553,5.594,5.59508,20000000.0
2007-03-21 15:39:00,5.59567,5.59575,5.59507,5.59529,8000000.0
2007-03-21 15:40:00,5.59641,5.59641,5.5956,5.59567,11000000.0
2007-03-21 15:41:00,5.59567,5.59596,5.59433,5.59433,10000000.0
2007-03-21 15:42:00,5.59617,5.59617,5.59517,5.59585,13000000.0
2007-03-21 15:43:00,5.59551,5.5961,5.59466,5.59468,14000000.0
2007-03-21 15:44:00,5.59511,5.59569,5.5949,5.59525,8000000.0
2007-03-21 15:45:00,5.59431,5.59583,5.59431,5.59583,10000000.0
2007-03-21 15:46:00,5.59553,5.59588,5.59454,5.59499,12000000.0
2007-03-21 15:47:00,5.59524,5.59631,5.59476,5.5962,18000000.0
2007-03-21 15:48:00,5.59587,5.59684,5.5956,5.59672,9000000.0
2007-03-21 15:49:00,5.59581,5.59704,5.5951,5.5957,14000000.0
2007-03-21 15:50:00,5.5961,5.5964,5.59533,5.59619,18000000.0
2007-03-21 15:51:00,5.5957,5.5969,5.5952,5.59685,8000000.0
2007-03-21 15:52:00,5.59647,5.59662,5.59555,5.59662,11000000.0
2007-03-21 15:53:00,5.5962,5.59657,5.59488,5.59544,15000000.0
2007-03-21 15:54:00,5.59673,5.59673,5.59545,5.59656,9000000.0
2007-03-21 15:55:00,5.59637,5.59637,5.59476,5.59476,9000000.0
2007-03-21 15:56:00,5.59588,5.59622,5.59464,5.59492,11000000.0
2007-03-21 15:57:00,5.59544,5.59569,5.59406,5.59406,15000000.0
2007-03-21 15:58:00,5.59512,5.59512,5.59352,5.59398,13000000.0
2007-03-21 15:59:00,5.59463,5.59547,5.59345,5.59421,15000000.0
2007-03-21 16:00:00,5.59452,5.59498,5.59391,5.59498,11000000.0
2007-03-21 16:01:00,5.59481,5.59496,5.59304,5.59421,14000000.0
2007-03-21 16:02:00,5.59435,5.59435,5.59281,5.59333,11000000.0
2007-03-21 16:03:00,5.59248,5.59416,5.59248,5.59387,8000000.0
2007-03-21 16:04:00,5.59364,5.5941,5.59286,5.59306,8000000.0
2007-03-21 16:05:00,5.5943,5.59441,5.59307,5.59424,8000000.0
2007-03-21 16:06:00,5.59388,5.59497,5.59274,5.59274,16000000.0
2007-03-21 16:07:00,5.59366,5.59395,5.5928,5.59282,18000000.0
2007-03-21 16:08:00,5.59251,5.59425,5.59251,5.59313,14000000.0
2007-03-21 16:09:00,5.59238,5.59383,5.59234,5.59276,12000000.0
2007-03-21 16:10:00,5.59381,5.59415,5.59235,5.59391,10000000.0
2007-03-21 16:11:00,5.5946,5.59469,5.59273,5.59354,13000000.0
2007-03-21 16:12:00,5.59345,5.59384,5.59247,5.59326,16000000.0
2007-03-21 16:13:00,5.59391,5.59431,5.59336,5.59397,7000000.0
2007-03-21 16:14:00,5.59362,5.59408,5.59284,5.59289,16000000.0
2007-03-21 16:15:00,5.593,5.5941,5.59223,5.5941,15000000.0
2007-03-21 16:16:00,5.5939,5.59399,5.59223,5.5937,17000000.0
2007-03-21 16:17:00,5.59436,5.59436,5.59286,5.59314,10000000.0
2007-03-21 16:18:00,5.59406,5.59416,5.59288,5.59378,10000000.0
2007-03-21 16:19:00,5.59208,5.59373,5.59208,5.59306,12000000.0
2007-03-21 16:20:00,5.59353,5.59365,5.59228,5.59228,11000000.0
2007-03-21 16:21:00,5.5942,5.5944,5.59334,5.59384,8000000.0
2007-03-21 16:22:00,5.59304,5.59416,5.59295,5.594,16000000.0
2007-03-21 16:23:00,5.59415,5.59415,5.59247,5.59347,11000000.0
2007-03-21 16:24:00,5.59261,5.59399,5.59251,5.59399,14000000.0
2007-03-21 16:25:00,5.59239,5.59453,5.59235,5.59453,13000000.0
2007-03-21 16:26:00,5.59394,5.59394,5.59277,5.59316,16000000.0
2007-03-21 16:27:00,5.59242,5.59414,5.59196,5.59284,20000000.0
2007-03-21 16:28:00,5.59213,5.59422,5.59213,5.5929,12000000.0
2007-03-21 16:29:00,5.59392,5.59409,5.59311,5.59339,13000000.0
2007-03-21 16:30:00,5.59331,5.59453,5.59273,5.59355,17000000.0
2007-03-21 16:31:00,5.59335,5.59362,5.59288,5.59319,13000000.0
2007-03-21 16:32:00,5.59405,5.59405,5.59278,5.59278,10000000.0
2007-03-21 16:33:00,5.59455,5.59511,5.5934,5.59372,15000000.0
2007-03-21 16:34:00,5.5936,5.59462,5.59313,5.59376,9000000.0
2007-03-21 16:35:00,5.59463,5.59477,5.59367,5.59477,18000000.0
2007-03-21 16:36:00,5.59473,5.59491,5.59378,5.59468,8000000.0
2007-03-21 16:37:00,5.59435,5.5945,5.59307,5.5931,22000000.0
2007-03-21 16:38:00,5.59488,5.59517,5.59364,5.59399,14000000.0
2007-03-21 16:39:00,5.59372,5.5948,5.59349,5.59349,14000000.0
2007-03-21 16:40:00,5.59302,5.59443,5.59302,5.59443,17000000.0
2007-03-21 16:41:00,5.59365,5.59439,5.59322,5.59352,9000000.0
2007-03-21 16:42:00,5.59328,5.5949,5.59328,5.59345,13000000.0
2007-03-21 16:43:00,5.59441,5.59518,5.59357,5.59418,13000000.0
2007-03-21 16:44:00,5.59415,5.59514,5.59384,5.59384,11000000.0
2007-03-21 16:45:00,5.59495,5.59537,5.59337,5.59425,18000000.0
2007-03-21 16:46:00,5.59452,5.59475,5.59348,5.59475,11000000.0
2007-03-21 16:47:00,5.5943,5.59499,5.59329,5.59332,15000000.0
2007-03-21 16:48:00,5.59399,5.5944,5.59302,5.59328,7000000.0
2007-03-21 16:49:00,5.5943,5.59468,5.59318,5.59447,16000000.0
2007-03-21 16:50:00,5.594,5.59445,5.59379,5.59379,9000000.0
2007-03-21 16:51:00,5.59489,5.59489,5.59288,5.59288,22000000.0
2007-03-21 16:52:00,5.59315,5.59388,5.5927,5.5927,11000000.0
2007-03-21 16:53:00,5.59438,5.59454,5.59274,5.59454,12000000.0
2007-03-21 16:54:00,5.5943,5.59481,5.59254,5.59359,17000000.0
2007-03-21 16:55:00,5.59383,5.59424,5.59285,5.59398,15000000.0
2007-03-21 16:56:00,5.5946,5.59506,5.59365,5.59506,11000000.0
2007-03-21 16:57:00,5.59513,5.59551,5.59414,5.59414,8000000.0
2007-03-21 16:58:00,5.59512,5.5953,5.59377,5.59463,12000000.0
2007-03-21 16:59:00,5.59504,5.5955,5.59385,5.59402,15000000.0
2007-03-21 17:00:00,5.59588,5.59588,5.59378,5.59378,10000000.0
2007-03-21 17:01:00,5.59493,5.59493,5.5933,5.5933,10000000.0
2007-03-21 17:02:00,5.59433,5.59449,5.59313,5.59356,8000000.0
2007-03-21 17:03:00,5.59418,5.59437,5.59329,5.59436,11000000.0
2007-03-21 17:04:00,5.5925,5.59364,5.59243,5.59364,10000000.0
2007-03-21 17:05:00,5.59369,5.59372,5.59205,5.59339,18000000.0
2007-03-21 17:06:00,5.59299,5.59344,5.59231,5.5932,9000000.0
2007-03-21 17:07:00,5.59188,5.59359,5.59188,5.59359,20000000.0
2007-03-21 17:08:00,5.59254,5.59303,5.59128,5.59128,11000000.0
2007-03-21 17:09:00,5.59256,5.59303,5.59175,5.59202,14000000.0
2007-03-21 17:10:00,5.59152,5.59247,5.5913,5.59226,10000000.0
2007-03-21 17:11:00,5.59257,5.59321,5.59151,5.59291,12000000.0
2007-03-21 17:12:00,5.59262,5.593,5.59215,5.59242,7000000.0
2007-03-21 17:13:00,5.59347,5.59376,5.59254,5.59337,13000000.0
2007-03-21 17:14:00,5.59192,5.59365,5.59192,5.59291,13000000.0
2007-03-21 17:15:00,5.59195,5.59337,5.59187,5.59257,12000000.0
2007-03-21 17:16:00,5.59262,5.59418,5.59218,5.59408,13000000.0
2007-03-21 17:17:00,5.59461,5.5951,5.59323,5.59323,12000000.0
2007-03-21 17:18:00,5.5938,5.59542,5.59374,5.59481,15000000.0
2007-03-21 17:19:00,5.59389,5.59532,5.59359,5.59532,10000000.0
2007-03-21 17:20:00,5.59361,5.59525,5.59358,5.59429,13000000.0
2007-03-21 17:21:00,5.59489,5.59489,5.59341,5.59438,17000000.0
2007-03-21 17:22:00,5.59389,5.59428,5.59259,5.59428,15000000.0
2007-03-21 17:23:00,5.59481,5.59489,5.59308,5.59349,10000000.0
2007-03-21 17:24:00,5.59333,5.59445,5.59298,5.59445,17000000.0
2007-03-21 17:25:00,5.59292,5.59533,5.59292,5.59533,11000000.0
2007-03-21 17:26:00,5.59466,5.59466,5.59332,5.59332,12000000.0
2007-03-21 17:27:00,5.59314,5.59397,5.59303,5.59361,9000000.0
2007-03-21 17:28:00,5.59432,5.5946,5.593,5.59375,16000000.0
2007-03-21 17:29:00,5.5946,5.5946,5.59307,5.59371,9000000.0
2007-03-21 17:30:00,5.59391,5.59391,5.59274,5.59358,11000000.0
2007-03-21 17:31:00,5.59362,5.59362,5.59226,5.59286,13000000.0
2007-03-21 17:32:00,5.59374,5.59374,5.59233,5.59259,13000000.0
2007-03-21 17:33:00,5.59291,5.59331,5.59182,5.59217,11000000.0
2007-03-21 17:34:00,5.59197,5.59247,5.59121,5.59228,12000000.0
2007-03-21 17:35:00,5.59214,5.59271,5.59099,5.59201,13000000.0
2007-03-21 17:36:00,5.59181,5.59272,5.5916,5.59271,14000000.0
2007-03-21 17:37:00,5.59257,5.59265,5.59148,5.59148,10000000.0
2007-03-21 17:38:00,5.59232,5.59232,5.59099,5.59099,7000000.0
2007-03-21 17:39:00,5.59166,5.59219,5.59101,5.59166,16000000.0
2007-03-21 17:40:00,5.59246,5.59322,5.59143,5.59322,17000000.0
2007-03-21 17:41:00,5.59355,5.59355,5.5915,5.59297,16000000.0
2007-03-21 17:42:00,5.59347,5.59347,5.59126,5.59287,16000000.0
2007-03-21 17:43:00,5.59316,5.59316,5.59161,5.59239,17000000.0
2007-03-21 17:44:00,5.59215,5.59287,5.59196,5.59287,8000000.0
2007-03-21 17:45:00,5.59295,5.59295,5.59133,5.59181,11000000.0
2007-03-21 17:46:00,5.59062,5.59204,5.59062,5.59204,9000000.0
2007-03-21 17:47:00,5.59251,5.59251,5.59125,5.59153,19000000.0
2007-03-21 17:48:00,5.59101,5.59205,5.59082,5.59082,16000000.0
2007-03-21 17:49:00,5.592,5.59204,5.5908,5.5908,15000000.0
2007-03-21 17:50:00,5.59078,5.59203,5.59078,5.59089,11000000.0
2007-03-21 17:51:00,5.59186,5.59213,5.59103,5.59159,9000000.0
2007-03-21 17:52:00,5.59141,5.59209,5.59109,5.59131,11000000.0
2007-03-21 17:53:00,5.59087,5.5917,5.5906,5.5917,9000000.0
2007-03-21 17:54:00,5.59165,5.59194,5.59109,5.59153,10000000.0
2007-03-21 17:55:00,5.59114,5.59226,5.59068,5.59226,10000000.0
2007-03-21 17:56:00,5.59239,5.59241,5.5908,5.59098,16000000.0
2007-03-21 17:57:00,5.59243,5.59275,5.59166,5.59188,14000000.0
2007-03-21 17:58:00,5.59192,5.5928,5.59116,5.59277,24000000.0
2007-03-21 17:59:00,5.59221,5.5928,5.59186,5.59246,11000000.0
2007-03-21 18:00:00,5.5932,5.59352,5.59181,5.59352,10000000.0
2007-03-21 18:01:00,5.59322,5.59357,5.59172,5.59325,14000000.0
2007-03-21 18:02:00,5.5934,5.59471,5.59296,5.59369,12000000.0
2007-03-21 18:03:00,5.59325,5.59433,5.59325,5.59423,17000000.0
2007-03-21 18:04:00,5.59386,5.59392,5.59259,5.59371,15000000.0
2007-03-21 18:05:00,5.59239,5.59321,5.59232,5.59254,15000000.0
2007-03-21 18:06:00,5.59214,5.59349,5.59198,5.59298,15000000.0
2007-03-21 18:07:00,5.59264,5.59332,5.59208,5.59332,16000000.0
2007-03-21 18:08:00,5.59291,5.59324,5.59204,5.59296,16000000.0
2007-03-21 18:09:00,5.5926,5.59332,5.59138,5.59247,12000000.0
2007-03-21 18:10:00,5.59326,5.59382,5.59211,5.59352,17000000.0
2007-03-21 18:11:00,5.5931,5.59355,5.59171,5.59171,16000000.0
2007-03-21 18:12:00,5.59244,5.5931,5.59206,5.5931,13000000.0
2007-03-21 18:13:00,5.59313,5.5937,5.59183,5.59316,17000000.0
2007-03-21 18:14:00,5.5924,5.59356,5.59228,5.59315,13000000.0
2007-03-21 18:15:00,5.59245,5.59336,5.59173,5.59335,13000000.0
2007-03-21 18:16:00,5.59313,5.59375,5.59229,5.59344,15000000.0
2007-03-21 18:17:00,5.59338,5.59456,5.59281,5.59427,16000000.0
2007-03-21 18:18:00,5.59354,5.5947,5.59287,5.59401,18000000.0
2007-03-21 18:19:00,5.59428,5.59505,5.59368,5.59405,12000000.0
2007-03-21 18:20:00,5.59375,5.59448,5.59317,5.59436,16000000.0
2007-03-21 18:21:00,5.59432,5.59433,5.59329,5.59351,19000000.0
2007-03-21 18:22:00,5.59423,5.59445,5.59321,5.59445,20000000.0
2007-03-21 18:23:00,5.59475,5.59475,5.59324,5.59324,16000000.0
2007-03-21 18:24:00,5.59323,5.5941,5.59323,5.59368,14000000.0
2007-03-21 18:25:00,5.59466,5.59466,5.59301,5.59301,18000000.0
2007-03-21 18:26:00,5.59443,5.59487,5.59379,5.59487,9000000.0
2007-03-21 18:27:00,5.59482,5.59508,5.59339,5.59339,16000000.0
2007-03-21 18:28:00,5.59337,5.59455,5.59337,5.59423,11000000.0
2007-03-21 18:29:00,5.59417,5.59511,5.59368,5.5944,15000000.0
2007-03-21 18:30:00,5.59408,5.59504,5.59372,5.59411,14000000.0
2007-03-21 18:31:00,5.59515,5.59548,5.59368,5.5938,19000000.0
2007-03-21 18:32:00,5.59413,5.59575,5.59413,5.5952,13000000.0
2007-03-21 18:33:00,5.59574,5.59574,5.59385,5.5941,13000000.0
2007-03-21 18:34:00,5.595,5.59509,5.59406,5.59507,9000000.0
2007-03-21 18:35:00,5.59482,5.59581,5.59397,5.59521,14000000.0
2007-03-21 18:36:00,5.59481,5.59573,5.59443,5.595,12000000.0
2007-03-21 18:37:00,5.59498,5.5954,5.59441,5.59527,13000000.0
2007-03-21 18:38:00,5.59466,5.59497,5.59332,5.59365,17000000.0
2007-03-21 18:39:00,5.59383,5.59502,5.59371,5.59371,18000000.0
2007-03-21 18:40:00,5.59486,5.59486,5.59333,5.59365,14000000.0
2007-03-21 18:41:00,5.59495,5.59495,5.59334,5.59458,18000000.0
2007-03-21 18:42:00,5.59381,5.59448,5.59314,5.59375,14000000.0
2007-03-21 18:43:00,5.59368,5.59475,5.59353,5.5938,14000000.0
2007-03-21 18:44:00,5.59367,5.59478,5.59346,5.59409,12000000.0
2007-03-21 18:45:00,5.59434,5.59462,5.59334,5.59389,17000000.0
2007-03-21 18:46:00,5.59427,5.59471,5.59328,5.59344,15000000.0
2007-03-21 18:47:00,5.5935,5.59393,5.59297,5.59339,16000000.0
2007-03-21 18:48:00,5.59432,5.59438,5.59303,5.59314,11000000.0
2007-03-21 18:49:00,5.59383,5.59383,5.59289,5.59289,8000000.0
2007-03-21 18:50:00,5.5938,5.5938,5.59273,5.59317,16000000.0
2007-03-21 18:51:00,5.59339,5.59409,5.59282,5.59282,19000000.0
2007-03-21 18:52:00,5.593,5.59435,5.59293,5.59435,10000000.0
2007-03-21 18:53:00,5.59316,5.59418,5.59283,5.59308,10000000.0
2007-03-21 18:54:00,5.5927,5.59468,5.5927,5.59468,11000000.0
2007-03-21 18:55:00,5.5944,5.59478,5.59385,5.59426,8000000.0
2007-03-21 18:56:00,5.59473,5.59496,5.59363,5.59414,16000000.0
2007-03-21 18:57:00,5.59332,5.59452,5.59332,5.59429,8000000.0
2007-03-21 18:58:00,5.59473,5.59487,5.59367,5.59406,13000000.0
2007-03-21 18:59:00,5.59471,5.59471,5.5933,5.5933,17000000.0
2007-03-21 19:00:00,5.59497,5.59532,5.59372,5.59398,13000000.0
2007-03-21 19:01:00,5.59406,5.59459,5.59292,5.59433,12000000.0
2007-03-21 19:02:00,5.59248,5.59404,5.59217,5.59287,16000000.0
2007-03-21 19:03:00,5.59376,5.59376,5.59185,5.59256,17000000.0
2007-03-21 19:04:00,5.59238,5.59342,5.59224,5.59328,12000000.0
2007-03-21 19:05:00,5.59346,5.59346,5.5922,5.59318,17000000.0
2007-03-21 19:06:00,5.59346,5.59353,5.59265,5.59348,7000000.0
2007-03-21 19:07:00,5.59377,5.59415,5.59269,5.5927,20000000.0
2007-03-21 19:08:00,5.5931,5.59369,5.59209,5.59274,21000000.0
2007-03-21 19:09:00,5.59338,5.59392,5.59249,5.59392,16000000.0
2007-03-21 19:10:00,5.59405,5.59405,5.59385,5.59385,14000000.0
2007-03-21 19:11:00,5.59232,5.5937,5.59207,5.59207,12000000.0
2007-03-21 19:12:00,5.59307,5.59356,5.59249,5.59254,18000000.0
2007-03-21 19:13:00,5.59194,5.59351,5.59194,5.59228,14000000.0
2007-03-21 19:14:00,5.59267,5.59377,5.5924,5.59377,18000000.0
2007-03-21 19:15:00,5.59334,5.59385,5.59284,5.59384,9000000.0
2007-03-21 19:16:00,5.5934,5.5934,5.59225,5.59272,12000000.0
2007-03-21 19:17:00,5.59365,5.59365,5.59227,5.59227,14000000.0
2007-03-21 19:18:00,5.59304,5.59362,5.59263,5.593,16000000.0
2007-03-21 19:19:00,5.59338,5.5939,5.59278,5.59313,7000000.0
2007-03-21 19:20:00,5.59276,5.59444,5.59276,5.59444,8000000.0
2007-03-21 19:21:00,5.59333,5.59433,5.59268,5.59364,18000000.0
2007-03-21 19:22:00,5.59341,5.59391,5.59252,5.59391,9000000.0
2007-03-21 19:23:00,5.59396,5.59396,5.59254,5.59254,10000000.0
2007-03-21 19:24:00,5.59373,5.59396,5.59274,5.59276,11000000.0
2007-03-21 19:25:00,5.59407,5.59424,5.59262,5.59362,17000000.0
2007-03-21 19:26:00,5.59355,5.59415,5.59293,5.59388,11000000.0
2007-03-21 19:27:00,5.59458,5.59533,5.59335,5.59533,13000000.0
2007-03-21 19:28:00,5.595,5.595,5.59373,5.59493,10000000.0
2007-03-21 19:29:00,5.59417,5.59473,5.59374,5.59374,11000000.0
2007-03-21 19:30:00,5.59463,5.59508,5.59365,5.59508,12000000.0
2007-03-21 19:31:00,5.59444,5.59497,5.59355,5.59355,8000000.0
2007-03-21 19:32:00,5.59462,5.5952,5.59324,5.59324,11000000.0
2007-03-21 19:33:00,5.59479,5.59479,5.5924,5.59426,13000000.0
2007-03-21 19:34:00,5.59369,5.5947,5.59342,5.59447,12000000.0
2007-03-21 19:35:00,5.59525,5.59525,5.59326,5.5949,13000000.0
2007-03-21 19:36:00,5.59392,5.59464,5.59347,5.59464,12000000.0
2007-03-21 19:37:00,5.59406,5.5944,5.59322,5.59322,8000000.0
2007-03-21 19:38:00,5.59395,5.59517,5.5932,5.59359,20000000.0
2007-03-21 19:39:00,5.59486,5.59494,5.59424,5.59466,11000000.0
2007-03-21 19:40:00,5.5944,5.59584,5.59432,5.59432,11000000.0
2007-03-21 19:41:00,5.5947,5.59543,5.59442,5.59491,9000000.0
2007-03-21 19:42:00,5.59595,5.59595,5.59493,5.59545,10000000.0
2007-03-21 19:43:00,5.59636,5.59663,5.59463,5.59663,14000000.0
2007-03-21 19:44:00,5.59678,5.59678,5.59462,5.59495,15000000.0
2007-03-21 19:45:00,5.59574,5.59574,5.59444,5.59444,12000000.0
2007-03-21 19:46:00,5.59435,5.59523,5.59358,5.59358,11000000.0
2007-03-21 19:47:00,5.59395,5.59568,5.59386,5.59555,10000000.0
2007-03-21 19:48:00,5.59467,5.59597,5.59438,5.59468,9000000.0
2007-03-21 19:49:00,5.59536,5.59536,5.59358,5.59358,16000000.0
2007-03-21 19:50:00,5.59381,5.59512,5.59346,5.59359,10000000.0
2007-03-21 19:51:00,5.59375,5.59459,5.59318,5.59459,11000000.0
2007-03-21 19:52:00,5.59443,5.59478,5.59297,5.59306,19000000.0
2007-03-21 19:53:00,5.59374,5.59401,5.59312,5.59321,19000000.0
2007-03-21 19:54:00,5.59401,5.59401,5.59237,5.5936,14000000.0
2007-03-21 19:55:00,5.5928,5.59392,5.59271,5.59392,16000000.0
2007-03-21 19:56:00,5.59296,5.59428,5.59278,5.59421,12000000.0
2007-03-21 19:57:00,5.59331,5.59381,5.5923,5.59309,14000000.0
2007-03-21 19:58:00,5.59446,5.59446,5.59333,5.59436,13000000.0
2007-03-21 19:59:00,5.59413,5.59472,5.59323,5.59472,10000000.0
2007-03-21 20:00:00,5.59401,5.59449,5.59337,5.59373,15000000.0
2007-03-21 20:01:00,5.59367,5.59461,5.59336,5.59405,14000000.0
2007-03-21 20:02:00,5.59304,5.59431,5.59288,5.59288,8000000.0
2007-03-21 20:03:00,5.59319,5.59397,5.59244,5.5933,13000000.0
2007-03-21 20:04:00,5.59335,5.59418,5.59253,5.59418,12000000.0
2007-03-21 20:05:00,5.59293,5.59352,5.59263,5.59311,11000000.0
2007-03-21 20:06:00,5.59472,5.59476,5.59341,5.59381,10000000.0
2007-03-21 20:07:00,5.59314,5.59404,5.59224,5.59372,13000000.0
2007-03-21 20:08:00,5.59325,5.59398,5.59233,5.59296,16000000.0
2007-03-21 20:09:00,5.59231,5.59362,5.59192,5.59274,17000000.0
2007-03-21 20:10:00,5.59273,5.59313,5.59163,5.59231,10000000.0
2007-03-21 20:11:00,5.5927,5.5927,5.59147,5.59201,13000000.0
2007-03-21 20:12:00,5.59187,5.59277,5.59105,5.59176,15000000.0
2007-03-21 20:13:00,5.59214,5.593,5.59137,5.59281,13000000.0
2007-03-21 20:14:00,5.59257,5.59313,5.59208,5.59266,8000000.0
2007-03-21 20:15:00,5.58769,5.58997,5.58098,5.58098,10000000.0
2007-03-21 20:16:00,5.57911,5.5853,5.57621,5.58239,14000000.0
2007-03-21 20:17:00,5.57522,5.5831,5.57522,5.58042,13000000.0
2007-03-21 20:18:00,5.58079,5.58313,5.58079,5.58313,7000000.0
2007-03-21 20:19:00,5.58306,5.5846,5.57988,5.57988,11000000.0
2007-03-21 20:20:00,5.58078,5.58391,5.57855,5.57855,19000000.0
2007-03-21 20:21:00,5.5766,5.57836,5.57415,5.57476,11000000.0
2007-03-21 20:22:00,5.57398,5.57544,5.57131,5.57131,11000000.0
2007-03-21 20:23:00,5.57047,5.57255,5.56939,5.57084,13000000.0
2007-03-21 20:24:00,5.5712,5.57137,5.56713,5.56713,9000000.0
2007-03-21 20:25:00,5.56615,5.56866,5.56422,5.56422,18000000.0
2007-03-21 20:26:00,5.56443,5.56565,5.5623,5.56478,7000000.0
2007-03-21 20:27:00,5.56582,5.56752,5.56399,5.56752,9000000.0
2007-03-21 20:28:00,5.56779,5.56896,5.56606,5.56896,13000000.0
2007-03-21 20:29:00,5.57009,5.57043,5.56795,5.56966,14000000.0
2007-03-21 20:30:00,5.57009,5.57034,5.56749,5.56987,16000000.0
2007-03-21 20:31:00,5.56651,5.56882,5.56627,5.56628,22000000.0
2007-03-21 20:32:00,5.56703,5.56712,5.56445,5.56504,12000000.0
2007-03-21 20:33:00,5.56471,5.56626,5.56165,5.56235,13000000.0
2007-03-21 20:34:00,5.562,5.56456,5.562,5.5637,15000000.0
2007-03-21 20:35:00,5.56329,5.5661,5.56306,5.5649,16000000.0
2007-03-21 20:36:00,5.56646,5.56651,5.56456,5.5663,15000000.0
2007-03-21 20:37:00,5.56648,5.56721,5.56418,5.56577,14000000.0
2007-03-21 20:38:00,5.56685,5.56798,5.56542,5.5672,13000000.0
2007-03-21 20:39:00,5.56773,5.57135,5.56747,5.56819,18000000.0
2007-03-21 20:40:00,5.56946,5.56946,5.56714,5.5677,14000000.0
2007-03-21 20:41:00,5.56761,5.569,5.5657,5.56774,18000000.0
2007-03-21 20:42:00,5.56717,5.56754,5.56584,5.56584,12000000.0
2007-03-21 20:43:00,5.56785,5.56785,5.56457,5.56457,18000000.0
2007-03-21 20:44:00,5.56606,5.56671,5.56444,5.56452,18000000.0
2007-03-21 20:45:00,5.56452,5.56563,5.56369,5.56471,11000000.0
2007-03-21 20:46:00,5.56422,5.56461,5.56222,5.56364,18000000.0
2007-03-21 20:47:00,5.56172,5.56349,5.55993,5.56171,20000000.0
2007-03-21 20:48:00,5.56201,5.56318,5.56035,5.56133,17000000.0
2007-03-21 20:49:00,5.5611,5.5624,5.56051,5.56183,16000000.0
2007-03-21 20:50:00,5.56264,5.56408,5.56191,5.56378,8000000.0
2007-03-21 20:51:00,5.56519,5.56519,5.5607,5.5607,8000000.0
2007-03-21 20:52:00,5.56148,5.56233,5.55893,5.56158,12000000.0
2007-03-21 20:53:00,5.56038,5.56133,5.5595,5.56113,16000000.0
2007-03-21 20:54:00,5.56055,5.56146,5.55823,5.55823,15000000.0
2007-03-21 20:55:00,5.55911,5.56024,5.5581,5.56024,16000000.0
2007-03-21 20:56:00,5.55953,5.5616,5.55953,5.56138,7000000.0
2007-03-21 20:57:00,5.56028,5.56153,5.5595,5.56094,14000000.0
2007-03-21 20:58:00,5.56046,5.56176,5.55958,5.56176,10000000.0
2007-03-21 20:59:00,5.56065,5.56136,5.55998,5.56126,11000000.0
2007-03-21 21:00:00,5.56003,5.56185,5.56003,5.56081,14000000.0
2007-03-21 21:01:00,5.56004,5.56141,5.55955,5.56058,12000000.0
2007-03-21 21:02:00,5.5602,5.56154,5.56019,5.56154,17000000.0
2007-03-21 21:03:00,5.56331,5.56346,5.56162,5.563,11000000.0
2007-03-21 21:04:00,5.56373,5.56373,5.56194,5.56291,10000000.0
2007-03-21 21:05:00,5.56195,5.5641,5.56195,5.5641,8000000.0
2007-03-21 21:06:00,5.56465,5.56476,5.5636,5.56465,13000000.0
2007-03-21 21:07:00,5.56433,5.56529,5.56328,5.56529,14000000.0
2007-03-21 21:08:00,5.5651,5.56555,5.56368,5.56535,8000000.0
2007-03-21 21:09:00,5.56395,5.5645,5.56206,5.56341,13000000.0
2007-03-21 21:10:00,5.56322,5.56378,5.56199,5.56254,17000000.0
2007-03-21 21:11:00,5.56361,5.56387,5.56253,5.56342,15000000.0
2007-03-21 21:12:00,5.564,5.564,5.56307,5.56345,11000000.0
2007-03-21 21:13:00,5.56272,5.56402,5.5624,5.56375,12000000.0
2007-03-21 21:14:00,5.56257,5.56435,5.56204,5.56381,14000000.0
2007-03-21 21:15:00,5.56293,5.56374,5.56196,5.56196,13000000.0
2007-03-21 21:16:00,5.56403,5.56418,5.56281,5.56327,12000000.0
2007-03-21 21:17:00,5.56351,5.56512,5.5627,5.56512,16000000.0
2007-03-21 21:18:00,5.56528,5.56528,5.56286,5.56396,15000000.0
2007-03-21 21:19:00,5.56413,5.56457,5.56342,5.56342,15000000.0
2007-03-21 21:20:00,5.56373,5.5641,5.56238,5.56364,8000000.0
2007-03-21 21:21:00,5.56278,5.56348,5.56174,5.56264,17000000.0
2007-03-21 21:22:00,5.56288,5.56323,5.56214,5.56293,11000000.0
2007-03-21 21:23:00,5.56239,5.56311,5.5614,5.56193,23000000.0
2007-03-21 21:24:00,5.56203,5.56253,5.561,5.56248,13000000.0
2007-03-21 21:25:00,5.56216,5.56262,5.56095,5.56144,15000000.0
2007-03-21 21:26:00,5.56283,5.56283,5.56066,5.56197,10000000.0
2007-03-21 21:27:00,5.56239,5.56239,5.55993,5.56106,10000000.0
2007-03-21 21:28:00,5.56096,5.56198,5.55967,5.56113,13000000.0
2007-03-21 21:29:00,5.56002,5.56217,5.55943,5.56217,10000000.0
2007-03-21 21:30:00,5.56108,5.56159,5.56015,5.56102,16000000.0
2007-03-21 21:31:00,5.56086,5.56207,5.56081,5.56207,18000000.0
2007-03-21 21:32:00,5.56112,5.56186,5.56045,5.56117,15000000.0
2007-03-21 21:33:00,5.56204,5.56275,5.56034,5.56275,13000000.0
2007-03-21 21:34:00,5.56168,5.56243,5.56123,5.56188,9000000.0
2007-03-21 21:35:00,5.56247,5.56247,5.5613,5.56181,8000000.0
2007-03-21 21:36:00,5.56134,5.56232,5.56117,5.5612,18000000.0
2007-03-21 21:37:00,5.56248,5.56306,5.56148,5.56233,22000000.0
2007-03-21 21:38:00,5.56294,5.56294,5.56131,5.56131,9000000.0
2007-03-21 21:39:00,5.56226,5.56304,5.56153,5.56304,11000000.0
2007-03-21 21:40:00,5.56301,5.56301,5.56144,5.56193,19000000.0
2007-03-21 21:41:00,5.56343,5.56353,5.56249,5.56272,12000000.0
2007-03-21 21:42:00,5.56163,5.56326,5.56163,5.56189,11000000.0
2007-03-21 21:43:00,5.562,5.56286,5.56092,5.56269,14000000.0
2007-03-21 21:44:00,5.56201,5.56243,5.56168,5.56238,13000000.0
2007-03-21 21:45:00,5.56113,5.56193,5.56086,5.56193,12000000.0
2007-03-21 21:46:00,5.56251,5.56255,5.56106,5.5616,14000000.0
2007-03-21 21:47:00,5.56172,5.56176,5.5586,5.55989,17000000.0
2007-03-21 21:48:00,5.55907,5.56022,5.55839,5.55917,16000000.0
2007-03-21 21:49:00,5.55868,5.56006,5.55753,5.55793,14000000.0
2007-03-21 21:50:00,5.5592,5.5592,5.55755,5.55854,13000000.0
2007-03-21 21:51:00,5.55842,5.55918,5.55723,5.55869,14000000.0
2007-03-21 21:52:00,5.55792,5.55899,5.55736,5.55831,17000000.0
2007-03-21 21:53:00,5.55775,5.559,5.55749,5.55798,27000000.0
2007-03-21 21:54:00,5.55846,5.55866,5.55693,5.55701,10000000.0
2007-03-21 21:55:00,5.55778,5.55827,5.55708,5.55808,8000000.0
2007-03-21 21:56:00,5.55725,5.55913,5.55725,5.55811,16000000.0
2007-03-21 21:57:00,5.55767,5.55961,5.55767,5.55886,18000000.0
2007-03-21 21:58:00,5.55809,5.5597,5.55809,5.55821,18000000.0
2007-03-21 21:59:00,5.55813,5.55901,5.55735,5.55872,17000000.0
2007-03-21 22:00:00,5.5588,5.55918,5.55782,5.55782,9000000.0
2007-03-21 22:01:00,5.55849,5.55948,5.5576,5.5576,22000000.0
2007-03-21 22:02:00,5.55891,5.55956,5.55791,5.55802,11000000.0
2007-03-21 22:03:00,5.55815,5.55897,5.55759,5.55835,16000000.0
2007-03-21 22:04:00,5.55793,5.55922,5.55776,5.55922,12000000.0
2007-03-21 22:05:00,5.55836,5.55924,5.5582,5.55873,7000000.0
2007-03-21 22:06:00,5.5591,5.55927,5.55775,5.5585,15000000.0
2007-03-21 22:07:00,5.55818,5.55925,5.55765,5.55925,19000000.0
2007-03-21 22:08:00,5.55968,5.56014,5.55858,5.56014,11000000.0
2007-03-21 22:09:00,5.55984,5.55989,5.55883,5.55898,10000000.0
2007-03-21 22:10:00,5.55917,5.56019,5.5591,5.55992,10000000.0
2007-03-21 22:11:00,5.55912,5.56037,5.55835,5.55919,18000000.0
2007-03-21 22:12:00,5.5594,5.56017,5.55898,5.55898,11000000.0
2007-03-21 22:13:00,5.55986,5.55986,5.559,5.559,14000000.0
2007-03-21 22:14:00,5.55748,5.56022,5.55748,5.56008,24000000.0
2007-03-21 22:15:00,5.56029,5.56141,5.56008,5.56031,13000000.0
2007-03-21 22:16:00,5.56157,5.56157,5.55987,5.5609,13000000.0
2007-03-21 22:17:00,5.56026,5.56135,5.5601,5.56095,8000000.0
2007-03-21 22:18:00,5.56092,5.56099,5.55996,5.56023,13000000.0
2007-03-21 22:19:00,5.5594,5.56086,5.5594,5.56047,14000000.0
2007-03-21 22:20:00,5.56129,5.56151,5.55995,5.56083,21000000.0
2007-03-21 22:21:00,5.56198,5.56209,5.56069,5.56077,13000000.0
2007-03-21 22:22:00,5.56232,5.56251,5.56088,5.56144,12000000.0
2007-03-21 22:23:00,5.56302,5.56302,5.56137,5.56206,18000000.0
2007-03-21 22:24:00,5.5618,5.563,5.56128,5.56246,14000000.0
2007-03-21 22:25:00,5.56268,5.56345,5.56218,5.56278,13000000.0
2007-03-21 22:26:00,5.56327,5.56345,5.56193,5.56345,13000000.0
2007-03-21 22:27:00,5.56288,5.56361,5.56168,5.56243,16000000.0
2007-03-21 22:28:00,5.56238,5.56332,5.56156,5.56272,13000000.0
2007-03-21 22:29:00,5.56246,5.56281,5.56148,5.5615,21000000.0
2007-03-21 22:30:00,5.56161,5.56223,5.56067,5.56105,17000000.0
2007-03-21 22:31:00,5.56112,5.56252,5.56085,5.56252,10000000.0
2007-03-21 22:32:00,5.56044,5.56179,5.56037,5.56102,13000000.0
2007-03-21 22:33:00,5.56175,5.56175,5.55981,5.55981,13000000.0
2007-03-21 22:34:00,5.56057,5.56172,5.56032,5.5615,13000000.0
2007-03-21 22:35:00,5.56155,5.56155,5.55976,5.55976,19000000.0
2007-03-21 22:36:00,5.56035,5.56123,5.55933,5.55959,14000000.0
2007-03-21 22:37:00,5.56015,5.56015,5.55886,5.55983,17000000.0
2007-03-21 22:38:00,5.55875,5.55875,5.55855,5.55868,9000000.0
2007-03-21 22:39:00,5.55914,5.56005,5.55895,5.55952,20000000.0
2007-03-21 22:40:00,5.55866,5.5598,5.55812,5.55856,13000000.0
2007-03-21 22:41:00,5.55931,5.55931,5.55678,5.55695,13000000.0
2007-03-21 22:42:00,5.55777,5.55828,5.55723,5.55825,10000000.0
2007-03-21 22:43:00,5.55883,5.55897,5.55736,5.55897,15000000.0
2007-03-21 22:44:00,5.55824,5.55892,5.5579,5.55807,16000000.0
2007-03-21 22:45:00,5.55891,5.56008,5.55819,5.55822,14000000.0
2007-03-21 22:46:00,5.55845,5.55969,5.55818,5.55969,12000000.0
2007-03-21 22:47:00,5.55971,5.55996,5.5592,5.55929,7000000.0
2007-03-21 22:48:00,5.55913,5.5601,5.55874,5.55919,16000000.0
2007-03-21 22:49:00,5.55953,5.55973,5.5588,5.5588,10000000.0
2007-03-21 22:50:00,5.55987,5.56027,5.55928,5.55983,15000000.0
2007-03-21 22:51:00,5.55922,5.56043,5.55884,5.55884,17000000.0
2007-03-21 22:52:00,5.56027,5.56027,5.5586,5.5586,10000000.0
2007-03-21 22:53:00,5.55995,5.56014,5.55881,5.55908,20000000.0
2007-03-21 22:54:00,5.5602,5.5602,5.55866,5.55979,10000000.0
2007-03-21 22:55:00,5.55974,5.55974,5.55842,5.55947,12000000.0
2007-03-21 22:56:00,5.55924,5.55944,5.5581,5.5581,9000000.0
2007-03-21 22:57:00,5.55966,5.56015,5.55826,5.55855,18000000.0
2007-03-21 22:58:00,5.5586,5.56035,5.55844,5.55868,13000000.0
2007-03-21 22:59:00,5.55835,5.55928,5.55835,5.55922,10000000.0
2007-03-21 23:00:00,5.5581,5.55953,5.5581,5.55866,17000000.0
2007-03-21 23:01:00,5.5584,5.55945,5.5584,5.55863,13000000.0
2007-03-21 23:02:00,5.55897,5.55906,5.55847,5.55898,7000000.0
2007-03-21 23:03:00,5.55984,5.56014,5.55857,5.55915,16000000.0
2007-03-21 23:04:00,5.55893,5.55917,5.55833,5.55876,12000000.0
2007-03-21 23:05:00,5.55813,5.55917,5.55779,5.55854,11000000.0
2007-03-21 23:06:00,5.5578,5.55864,5.55752,5.55814,11000000.0
2007-03-21 23:07:00,5.55833,5.55956,5.55815,5.55864,13000000.0
2007-03-21 23:08:00,5.55857,5.55963,5.55827,5.55894,20000000.0
2007-03-21 23:09:00,5.55899,5.55981,5.55899,5.55908,16000000.0
2007-03-21 23:10:00,5.55974,5.55988,5.55876,5.55891,16000000.0
2007-03-21 23:11:00,5.55943,5.55973,5.55895,5.55948,10000000.0
2007-03-21 23:12:00,5.55951,5.55975,5.55866,5.55915,12000000.0
2007-03-21 23:13:00,5.5594,5.5597,5.55846,5.55867,16000000.0
2007-03-21 23:14:00,5.5598,5.55994,5.55927,5.55929,9000000.0
2007-03-21 23:15:00,5.55915,5.55915,5.55891,5.55891,9000000.0
2007-03-21 23:16:00,5.55959,5.56004,5.55885,5.55889,18000000.0
2007-03-21 23:17:00,5.55941,5.55941,5.5585,5.55899,8000000.0
2007-03-21 23:18:00,5.55892,5.55913,5.55826,5.55862,10000000.0
2007-03-21 23:19:00,5.55873,5.55955,5.5585,5.55918,9000000.0
2007-03-21 23:20:00,5.55887,5.55993,5.5585,5.55883,17000000.0
2007-03-21 23:21:00,5.55958,5.55975,5.55817,5.55971,11000000.0
2007-03-21 23:22:00,5.55939,5.56031,5.55878,5.55964,12000000.0
2007-03-21 23:23:00,5.55926,5.55948,5.55796,5.55856,12000000.0
2007-03-21 23:24:00,5.55896,5.55946,5.5584,5.55859,12000000.0
2007-03-21 23:25:00,5.55895,5.55934,5.55861,5.55864,9000000.0
2007-03-21 23:26:00,5.5586,5.55931,5.55817,5.55869,14000000.0
2007-03-21 23:27:00,5.55812,5.55931,5.558,5.55929,17000000.0
2007-03-21 23:28:00,5.55882,5.55971,5.55866,5.55938,15000000.0
2007-03-21 23:29:00,5.55919,5.55933,5.55834,5.55865,11000000.0
2007-03-21 23:30:00,5.55978,5.55991,5.55889,5.55991,14000000.0
2007-03-21 23:31:00,5.55865,5.55865,5.55845,5.55845,7000000.0
2007-03-21 23:32:00,5.56004,5.56004,5.55867,5.5594,15000000.0
2007-03-21 23:33:00,5.55938,5.55958,5.55858,5.55874,7000000.0
2007-03-21 23:34:00,5.55947,5.56005,5.55868,5.55878,10000000.0
2007-03-21 23:35:00,5.55949,5.56014,5.55889,5.55927,12000000.0
2007-03-21 23:36:00,5.55972,5.56027,5.55893,5.55964,10000000.0
2007-03-21 23:37:00,5.55936,5.56003,5.55852,5.55941,14000000.0
2007-03-21 23:38:00,5.55928,5.56013,5.55882,5.55886,17000000.0
2007-03-21 23:39:00,5.55985,5.56005,5.55985,5.55998,9000000.0
2007-03-21 23:40:00,5.56013,5.56021,5.55907,5.55984,12000000.0
2007-03-21 23:41:00,5.55941,5.55981,5.55913,5.55959,9000000.0
2007-03-21 23:42:00,5.55979,5.5603,5.5591,5.5598,15000000.0
2007-03-21 23:43:00,5.55958,5.56035,5.55932,5.56029,13000000.0
2007-03-21 23:44:00,5.55662,5.55849,5.55662,5.55846,8000000.0
2007-03-21 23:45:00,5.55935,5.56035,5.55918,5.55968,12000000.0
2007-03-21 23:46:00,5.55941,5.55941,5.55896,5.55896,20000000.0
2007-03-21 23:47:00,5.55961,5.56058,5.559,5.55905,19000000.0
2007-03-21 23:48:00,5.55948,5.56006,5.55868,5.55918,14000000.0
2007-03-21 23:49:00,5.55899,5.55995,5.55899,5.5593,12000000.0
2007-03-21 23:50:00,5.55928,5.55945,5.55915,5.55937,10000000.0
2007-03-21 23:51:00,5.55908,5.55955,5.55825,5.55955,14000000.0
2007-03-21 23:52:00,5.55893,5.55977,5.55883,5.55967,13000000.0
2007-03-21 23:53:00,5.55915,5.55985,5.55875,5.55875,16000000.0
2007-03-21 23:54:00,5.55962,5.55997,5.55874,5.55997,13000000.0
2007-03-21 23:55:00,5.55897,5.55943,5.55859,5.55881,16000000.0
2007-03-21 23:56:00,5.55917,5.55917,5.55756,5.55832,12000000.0
2007-03-21 23:57:00,5.55837,5.55928,5.55767,5.55767,14000000.0
2007-03-21 23:58:00,5.55828,5.55875,5.55757,5.55757,16000000.0
2007-03-21 23:59:00,5.5578,5.55894,5.55759,5.55815,12000000.0
2007-03-22 00:00:00,5.55767,5.55894,5.55708,5.55742,17000000.0
2007-03-22 00:01:00,5.55786,5.55849,5.5571,5.55809,12000000.0
2007-03-22 00:02:00,5.55801,5.55827,5.55762,5.55782,11000000.0
2007-03-22 00:03:00,5.55696,5.55826,5.5567,5.55726,7000000.0
2007-03-22 00:04:00,5.55725,5.55795,5.557,5.55709,16000000.0
2007-03-22 00:05:00,5.55785,5.55815,5.55682,5.55789,17000000.0
2007-03-22 00:06:00,5.55786,5.55884,5.55701,5.55884,10000000.0
2007-03-22 00:07:00,5.55872,5.55872,5.55692,5.55768,19000000.0
2007-03-22 00:08:00,5.55747,5.55797,5.55701,5.55743,9000000.0
2007-03-22 00:09:00,5.55719,5.55798,5.55682,5.55767,19000000.0
2007-03-22 00:10:00,5.55814,5.55814,5.55677,5.55759,16000000.0
2007-03-22 00:11:00,5.5571,5.55766,5.55686,5.55725,9000000.0
2007-03-22 00:12:00,5.55742,5.55808,5.55701,5.55701,11000000.0
2007-03-22 00:13:00,5.55758,5.55768,5.55682,5.55692,8000000.0
2007-03-22 00:14:00,5.55811,5.55819,5.55675,5.55738,9000000.0
2007-03-22 00:15:00,5.55658,5.55762,5.55658,5.55762,15000000.0
2007-03-22 00:16:00,5.55688,5.55827,5.55688,5.558,18000000.0
2007-03-22 00:17:00,5.55773,5.5579,5.55743,5.55766,21000000.0
2007-03-22 00:18:00,5.55783,5.55936,5.55783,5.55936,16000000.0
2007-03-22 00:19:00,5.55929,5.55959,5.55929,5.55948,12000000.0
2007-03-22 00:20:00,5.5575,5.55877,5.5575,5.55877,13000000.0
2007-03-22 00:21:00,5.55822,5.5591,5.5577,5.5591,13000000.0
2007-03-22 00:22:00,5.55933,5.55933,5.55753,5.55923,13000000.0
2007-03-22 00:23:00,5.5579,5.55938,5.5579,5.55866,11000000.0
2007-03-22 00:24:00,5.55838,5.55908,5.55795,5.55795,10000000.0
2007-03-22 00:25:00,5.55928,5.55928,5.5581,5.55846,16000000.0
2007-03-22 00:26:00,5.55834,5.55878,5.55742,5.55878,13000000.0
2007-03-22 00:27:00,5.55693,5.55836,5.55682,5.55704,16000000.0
2007-03-22 00:28:00,5.55737,5.55802,5.55703,5.55794,13000000.0
2007-03-22 00:29:00,5.55801,5.55825,5.55743,5.55752,10000000.0
2007-03-22 00:30:00,5.55785,5.55849,5.55741,5.55783,15000000.0
2007-03-22 00:31:00,5.55792,5.55865,5.55699,5.55743,18000000.0
2007-03-22 00:32:00,5.55732,5.55808,5.55706,5.55768,14000000.0
2007-03-22 00:33:00,5.55732,5.55831,5.5573,5.5575,13000000.0
2007-03-22 00:34:00,5.55767,5.55781,5.55686,5.55776,11000000.0
2007-03-22 00:35:00,5.55761,5.55834,5.55748,5.55825,13000000.0
2007-03-22 00:36:00,5.55738,5.55779,5.55648,5.55716,12000000.0
2007-03-22 00:37:00,5.5574,5.55861,5.55661,5.55861,10000000.0
2007-03-22 00:38:00,5.55816,5.55818,5.55689,5.55689,11000000.0
2007-03-22 00:39:00,5.55757,5.55844,5.55688,5.55758,16000000.0
2007-03-22 00:40:00,5.5579,5.55842,5.5575,5.55772,10000000.0
2007-03-22 00:41:00,5.55842,5.55869,5.55783,5.55811,15000000.0
2007-03-22 00:42:00,5.55791,5.558,5.55748,5.558,10000000.0
2007-03-22 00:43:00,5.55842,5.55851,5.55746,5.55799,8000000.0
2007-03-22 00:44:00,5.55773,5.55802,5.55715,5.55715,7000000.0
2007-03-22 00:45:00,5.55718,5.55729,5.55702,5.55705,10000000.0
2007-03-22 00:46:00,5.55727,5.55732,5.55707,5.55725,18000000.0
2007-03-22 00:47:00,5.55852,5.55852,5.55757,5.55788,18000000.0
2007-03-22 00:48:00,5.55766,5.55816,5.55648,5.55694,15000000.0
2007-03-22 00:49:00,5.55673,5.55767,5.55652,5.55679,19000000.0
2007-03-22 00:50:00,5.55765,5.55775,5.55661,5.55752,15000000.0
2007-03-22 00:51:00,5.55788,5.55788,5.55661,5.55661,12000000.0
2007-03-22 00:52:00,5.55622,5.55754,5.55622,5.55727,15000000.0
2007-03-22 00:53:00,5.5574,5.5582,5.55711,5.5582,9000000.0
2007-03-22 00:54:00,5.55826,5.55826,5.55711,5.55781,17000000.0
2007-03-22 00:55:00,5.55675,5.55695,5.55675,5.55675,11000000.0
2007-03-22 00:56:00,5.55815,5.55848,5.55688,5.55692,23000000.0
2007-03-22 00:57:00,5.55849,5.55849,5.55698,5.55705,11000000.0
2007-03-22 00:58:00,5.55726,5.55778,5.5569,5.55755,11000000.0
2007-03-22 00:59:00,5.55776,5.55781,5.55651,5.55651,11000000.0
2007-03-22 01:00:00,5.55868,5.55868,5.55714,5.55782,14000000.0
2007-03-22 01:01:00,5.55752,5.55782,5.55641,5.55697,9000000.0
2007-03-22 01:02:00,5.55685,5.55741,5.55542,5.55741,13000000.0
2007-03-22 01:03:00,5.55634,5.55747,5.5562,5.55681,18000000.0
2007-03-22 01:04:00,5.55773,5.55773,5.55658,5.55658,11000000.0
2007-03-22 01:05:00,5.55637,5.55768,5.55608,5.55763,13000000.0
2007-03-22 01:06:00,5.55679,5.5575,5.55627,5.557,9000000.0
2007-03-22 01:07:00,5.55711,5.55798,5.55582,5.55717,15000000.0
2007-03-22 01:08:00,5.55714,5.55794,5.5566,5.55665,15000000.0
2007-03-22 01:09:00,5.55766,5.55768,5.55646,5.55761,14000000.0
2007-03-22 01:10:00,5.55784,5.55784,5.55616,5.55688,13000000.0
2007-03-22 01:11:00,5.55674,5.55732,5.55618,5.55732,7000000.0
2007-03-22 01:12:00,5.55612,5.55685,5.55576,5.55622,17000000.0
2007-03-22 01:13:00,5.55539,5.55711,5.55539,5.55593,18000000.0
2007-03-22 01:14:00,5.55659,5.55671,5.55541,5.556,14000000.0
2007-03-22 01:15:00,5.55578,5.55642,5.55545,5.55564,10000000.0
2007-03-22 01:16:00,5.55514,5.55649,5.55514,5.5557,18000000.0
2007-03-22 01:17:00,5.55585,5.55663,5.55553,5.55609,16000000.0
2007-03-22 01:18:00,5.55622,5.55666,5.5548,5.55593,13000000.0
2007-03-22 01:19:00,5.5571,5.5571,5.55525,5.55525,12000000.0
2007-03-22 01:20:00,5.5556,5.55688,5.5556,5.55579,15000000.0
2007-03-22 01:21:00,5.55621,5.55711,5.55583,5.55598,14000000.0
2007-03-22 01:22:00,5.55704,5.55704,5.5555,5.5561,13000000.0
2007-03-22 01:23:00,5.55604,5.55648,5.55533,5.55624,14000000.0
2007-03-22 01:24:00,5.55579,5.55683,5.55499,5.55599,15000000.0
2007-03-22 01:25:00,5.55576,5.55689,5.55525,5.55689,17000000.0
2007-03-22 01:26:00,5.55538,5.55684,5.55536,5.5559,14000000.0
2007-03-22 01:27:00,5.55693,5.55693,5.55524,5.55607,13000000.0
2007-03-22 01:28:00,5.55596,5.5561,5.55522,5.5554,9000000.0
2007-03-22 01:29:00,5.55636,5.55636,5.55547,5.5563,11000000.0
2007-03-22 01:30:00,5.55524,5.55663,5.55481,5.55583,20000000.0
2007-03-22 01:31:00,5.5548,5.55651,5.55476,5.55651,9000000.0
2007-03-22 01:32:00,5.55552,5.55666,5.55525,5.55616,7000000.0
2007-03-22 01:33:00,5.55564,5.55687,5.55525,5.55636,13000000.0
2007-03-22 01:34:00,5.55577,5.55636,5.55486,5.55553,10000000.0
2007-03-22 01:35:00,5.55588,5.55665,5.55473,5.55651,17000000.0
2007-03-22 01:36:00,5.55551,5.55636,5.55508,5.55636,16000000.0
2007-03-22 01:37:00,5.55626,5.55626,5.55433,5.55583,13000000.0
2007-03-22 01:38:00,5.55471,5.55603,5.55471,5.55499,15000000.0
2007-03-22 01:39:00,5.55528,5.55637,5.55465,5.55523,13000000.0
2007-03-22 01:40:00,5.55508,5.55611,5.55436,5.55443,14000000.0
2007-03-22 01:41:00,5.55502,5.55589,5.55456,5.55463,12000000.0
2007-03-22 01:42:00,5.55537,5.55559,5.5534,5.55401,14000000.0
2007-03-22 01:43:00,5.5553,5.55567,5.55386,5.55444,18000000.0
2007-03-22 01:44:00,5.5547,5.55514,5.55342,5.55433,12000000.0
2007-03-22 01:45:00,5.55416,5.55502,5.55302,5.55421,19000000.0
2007-03-22 01:46:00,5.55464,5.55464,5.55347,5.55371,15000000.0
2007-03-22 01:47:00,5.55514,5.55522,5.55349,5.55358,10000000.0
2007-03-22 01:48:00,5.55457,5.55517,5.55357,5.55487,14000000.0
2007-03-22 01:49:00,5.55458,5.55538,5.55344,5.55381,16000000.0
2007-03-22 01:50:00,5.55336,5.55384,5.55016,5.55232,18000000.0
2007-03-22 01:51:00,5.54911,5.55096,5.54882,5.54971,16000000.0
2007-03-22 01:52:00,5.54885,5.5506,5.54836,5.54892,10000000.0
2007-03-22 01:53:00,5.54927,5.55036,5.54879,5.54879,15000000.0
2007-03-22 01:54:00,5.5489,5.55028,5.54787,5.54987,14000000.0
2007-03-22 01:55:00,5.54997,5.55213,5.54957,5.55044,14000000.0
2007-03-22 01:56:00,5.55161,5.55315,5.55082,5.55241,8000000.0
2007-03-22 01:57:00,5.55376,5.5558,5.55298,5.55419,10000000.0
2007-03-22 01:58:00,5.55375,5.55552,5.55316,5.55458,21000000.0
2007-03-22 01:59:00,5.55516,5.55539,5.55322,5.55432,16000000.0
2007-03-22 02:00:00,5.5542,5.55458,5.55314,5.55413,11000000.0
2007-03-22 02:01:00,5.55236,5.55408,5.55198,5.5529,11000000.0
2007-03-22 02:02:00,5.55283,5.55425,5.55237,5.55304,13000000.0
2007-03-22 02:03:00,5.55494,5.55514,5.55366,5.55466,8000000.0
2007-03-22 02:04:00,5.55563,5.55574,5.554,5.554,18000000.0
2007-03-22 02:05:00,5.55565,5.55566,5.55373,5.55463,14000000.0
2007-03-22 02:06:00,5.55319,5.55457,5.55187,5.55293,18000000.0
2007-03-22 02:07:00,5.55265,5.55421,5.55209,5.55308,12000000.0
2007-03-22 02:08:00,5.55347,5.55463,5.55324,5.55463,12000000.0
2007-03-22 02:09:00,5.55502,5.55502,5.55353,5.55419,11000000.0
2007-03-22 02:10:00,5.55577,5.55577,5.55374,5.55469,10000000.0
2007-03-22 02:11:00,5.55525,5.55525,5.55407,5.55425,16000000.0
2007-03-22 02:12:00,5.55447,5.55527,5.55368,5.55527,17000000.0
2007-03-22 02:13:00,5.55426,5.55545,5.55409,5.55545,9000000.0
2007-03-22 02:14:00,5.55469,5.55558,5.55431,5.55488,16000000.0
2007-03-22 02:15:00,5.55556,5.55556,5.55431,5.55505,15000000.0
2007-03-22 02:16:00,5.5549,5.55552,5.55434,5.55465,16000000.0
2007-03-22 02:17:00,5.55537,5.5557,5.55424,5.55424,14000000.0
2007-03-22 02:18:00,5.55584,5.55691,5.55444,5.55691,16000000.0
2007-03-22 02:19:00,5.55702,5.55766,5.55633,5.55766,11000000.0
2007-03-22 02:20:00,5.55757,5.55809,5.55617,5.55787,10000000.0
2007-03-22 02:21:00,5.55701,5.55834,5.55625,5.55735,18000000.0
2007-03-22 02:22:00,5.55732,5.55839,5.55732,5.55819,15000000.0
2007-03-22 02:23:00,5.55784,5.55927,5.55761,5.5587,16000000.0
2007-03-22 02:24:00,5.55891,5.55933,5.55778,5.55933,12000000.0
2007-03-22 02:25:00,5.55875,5.55913,5.5577,5.55833,18000000.0
2007-03-22 02:26:00,5.55831,5.55884,5.55762,5.55883,8000000.0
2007-03-22 02:27:00,5.55759,5.559,5.55759,5.559,12000000.0
2007-03-22 02:28:00,5.55906,5.55906,5.55715,5.55837,15000000.0
2007-03-22 02:29:00,5.55842,5.55863,5.55709,5.55725,15000000.0
2007-03-22 02:30:00,5.55833,5.55851,5.55718,5.558,19000000.0
2007-03-22 02:31:00,5.55795,5.55795,5.55675,5.55777,13000000.0
2007-03-22 02:32:00,5.55695,5.55754,5.55609,5.55609,17000000.0
2007-03-22 02:33:00,5.55601,5.55686,5.55593,5.5566,10000000.0
2007-03-22 02:34:00,5.55625,5.55693,5.55527,5.55569,11000000.0
2007-03-22 02:35:00,5.5564,5.55642,5.5557,5.55587,14000000.0
2007-03-22 02:36:00,5.55653,5.55653,5.55522,5.55537,13000000.0
2007-03-22 02:37:00,5.55516,5.55604,5.55491,5.55547,9000000.0
2007-03-22 02:38:00,5.55535,5.55648,5.55491,5.55534,12000000.0
2007-03-22 02:39:00,5.55599,5.55644,5.55549,5.55589,11000000.0
2007-03-22 02:40:00,5.55608,5.5567,5.55535,5.55598,19000000.0
2007-03-22 02:41:00,5.55569,5.55677,5.55548,5.55671,12000000.0
2007-03-22 02:42:00,5.55633,5.55671,5.55567,5.55643,11000000.0
2007-03-22 02:43:00,5.55597,5.55653,5.55496,5.55509,12000000.0
2007-03-22 02:44:00,5.55576,5.55631,5.55502,5.55502,9000000.0
2007-03-22 02:45:00,5.55559,5.55619,5.55505,5.55584,13000000.0
2007-03-22 02:46:00,5.55605,5.55661,5.55567,5.55588,11000000.0
2007-03-22 02:47:00,5.55527,5.55636,5.55527,5.55532,10000000.0
2007-03-22 02:48:00,5.55525,5.55712,5.55525,5.55712,11000000.0
2007-03-22 02:49:00,5.55608,5.55658,5.55547,5.55625,10000000.0
2007-03-22 02:50:00,5.55716,5.55727,5.55584,5.5561,17000000.0
2007-03-22 02:51:00,5.55698,5.557,5.55548,5.55595,15000000.0
2007-03-22 02:52:00,5.55699,5.55771,5.55607,5.55677,13000000.0
2007-03-22 02:53:00,5.55802,5.55811,5.5568,5.55702,12000000.0
2007-03-22 02:54:00,5.5574,5.55741,5.556,5.55677,13000000.0
2007-03-22 02:55:00,5.55624,5.55677,5.55478,5.55677,13000000.0
2007-03-22 02:56:00,5.55674,5.55715,5.55583,5.5565,13000000.0
2007-03-22 02:57:00,5.55603,5.55625,5.55508,5.55546,10000000.0
2007-03-22 02:58:00,5.55541,5.55541,5.55386,5.55451,15000000.0
2007-03-22 02:59:00,5.55319,5.55438,5.55292,5.55387,12000000.0
2007-03-22 03:00:00,5.55368,5.55457,5.55288,5.55436,17000000.0
2007-03-22 03:01:00,5.55471,5.55636,5.55446,5.55636,9000000.0
2007-03-22 03:02:00,5.55612,5.55682,5.55509,5.55554,15000000.0
2007-03-22 03:03:00,5.55635,5.55762,5.55568,5.55762,14000000.0
2007-03-22 03:04:00,5.55781,5.55821,5.55686,5.55761,11000000.0
2007-03-22 03:05:00,5.55776,5.55805,5.55652,5.558,12000000.0
2007-03-22 03:06:00,5.557,5.55733,5.556,5.5573,12000000.0
2007-03-22 03:07:00,5.55668,5.55748,5.55589,5.55663,18000000.0
2007-03-22 03:08:00,5.5561,5.55678,5.55523,5.55586,9000000.0
2007-03-22 03:09:00,5.55543,5.55605,5.5551,5.55605,9000000.0
2007-03-22 03:10:00,5.55536,5.55606,5.55446,5.55526,11000000.0
2007-03-22 03:11:00,5.55532,5.55662,5.55517,5.55618,16000000.0
2007-03-22 03:12:00,5.55632,5.5569,5.55543,5.5569,8000000.0
2007-03-22 03:13:00,5.55637,5.55689,5.5554,5.5558,12000000.0
2007-03-22 03:14:00,5.55666,5.55799,5.55533,5.5574,16000000.0
2007-03-22 03:15:00,5.55761,5.55761,5.5567,5.55711,10000000.0
2007-03-22 03:16:00,5.55755,5.55755,5.55633,5.5574,16000000.0
2007-03-22 03:17:00,5.558,5.55801,5.55681,5.55764,16000000.0
2007-03-22 03:18:00,5.55767,5.55767,5.55631,5.55696,9000000.0
2007-03-22 03:19:00,5.55653,5.55734,5.55653,5.55711,10000000.0
2007-03-22 03:20:00,5.55623,5.55715,5.55568,5.55713,20000000.0
2007-03-22 03:21:00,5.55639,5.5572,5.55581,5.55601,18000000.0
2007-03-22 03:22:00,5.55684,5.55727,5.55582,5.55624,15000000.0
2007-03-22 03:23:00,5.55694,5.55716,5.55582,5.55662,15000000.0
2007-03-22 03:24:00,5.556,5.5573,5.55591,5.55645,12000000.0
2007-03-22 03:25:00,5.55712,5.55712,5.5558,5.5562,15000000.0
2007-03-22 03:26:00,5.5561,5.55735,5.5561,5.55717,19000000.0
2007-03-22 03:27:00,5.55604,5.55722,5.55604,5.5567,8000000.0
2007-03-22 03:28:00,5.55687,5.55729,5.55644,5.55653,13000000.0
2007-03-22 03:29:00,5.55559,5.55684,5.55559,5.55658,9000000.0
2007-03-22 03:30:00,5.55668,5.55827,5.55668,5.55756,17000000.0
2007-03-22 03:31:00,5.55794,5.55807,5.55724,5.5577,7000000.0
2007-03-22 03:32:00,5.55844,5.55877,5.55745,5.55745,15000000.0
2007-03-22 03:33:00,5.55749,5.55888,5.55749,5.55859,14000000.0
2007-03-22 03:34:00,5.5581,5.55847,5.55735,5.55735,13000000.0
2007-03-22 03:35:00,5.55835,5.55857,5.55735,5.55777,9000000.0
2007-03-22 03:36:00,5.55772,5.55855,5.55741,5.55765,13000000.0
2007-03-22 03:37:00,5.55817,5.55874,5.55727,5.55818,13000000.0
2007-03-22 03:38:00,5.55778,5.55842,5.5571,5.55787,14000000.0
2007-03-22 03:39:00,5.55818,5.55863,5.55737,5.55851,11000000.0
2007-03-22 03:40:00,5.55758,5.55818,5.55739,5.55741,12000000.0
2007-03-22 03:41:00,5.55751,5.55837,5.55662,5.55662,19000000.0
2007-03-22 03:42:00,5.55819,5.55873,5.5567,5.55873,10000000.0
2007-03-22 03:43:00,5.55798,5.55841,5.55725,5.55725,12000000.0
2007-03-22 03:44:00,5.5579,5.5585,5.55721,5.55721,12000000.0
2007-03-22 03:45:00,5.55855,5.55886,5.55772,5.55799,14000000.0
2007-03-22 03:46:00,5.55726,5.55852,5.55726,5.55746,13000000.0
2007-03-22 03:47:00,5.55861,5.55863,5.5577,5.55863,9000000.0
2007-03-22 03:48:00,5.55822,5.55822,5.55727,5.55802,8000000.0
2007-03-22 03:49:00,5.55787,5.55843,5.55669,5.55669,19000000.0
2007-03-22 03:50:00,5.55685,5.55685,5.55665,5.55685,12000000.0
2007-03-22 03:51:00,5.55674,5.5571,5.5554,5.55661,15000000.0
2007-03-22 03:52:00,5.55657,5.55742,5.55609,5.5573,11000000.0
2007-03-22 03:53:00,5.55796,5.55848,5.55702,5.5584,12000000.0
2007-03-22 03:54:00,5.55753,5.5586,5.55675,5.5573,12000000.0
2007-03-22 03:55:00,5.55664,5.55748,5.55639,5.55669,12000000.0
2007-03-22 03:56:00,5.55676,5.55737,5.55623,5.55669,14000000.0
2007-03-22 03:57:00,5.55688,5.55705,5.55625,5.55647,15000000.0
2007-03-22 03:58:00,5.55662,5.557,5.55578,5.55578,12000000.0
2007-03-22 03:59:00,5.55605,5.55637,5.556,5.55637,17000000.0
2007-03-22 04:00:00,5.55693,5.55727,5.55608,5.55667,14000000.0
2007-03-22 04:01:00,5.55629,5.55636,5.55595,5.55622,13000000.0
2007-03-22 04:02:00,5.55771,5.55771,5.55629,5.55658,16000000.0
2007-03-22 04:03:00,5.5567,5.5575,5.55665,5.5575,14000000.0
2007-03-22 04:04:00,5.55724,5.55724,5.55583,5.55657,19000000.0
2007-03-22 04:05:00,5.55692,5.55696,5.55554,5.55619,12000000.0
2007-03-22 04:06:00,5.55615,5.55682,5.55557,5.5562,18000000.0
2007-03-22 04:07:00,5.55505,5.55739,5.55505,5.55645,16000000.0
2007-03-22 04:08:00,5.5566,5.55698,5.55612,5.55698,8000000.0
2007-03-22 04:09:00,5.55602,5.55864,5.55602,5.55804,13000000.0
2007-03-22 04:10:00,5.55765,5.55787,5.55688,5.55787,14000000.0
2007-03-22 04:11:00,5.55712,5.55824,5.5564,5.55801,18000000.0
2007-03-22 04:12:00,5.55745,5.55824,5.55673,5.55824,10000000.0
2007-03-22 04:13:00,5.55786,5.55837,5.55678,5.55681,14000000.0
2007-03-22 04:14:00,5.55743,5.55758,5.55654,5.55654,20000000.0
2007-03-22 04:15:00,5.55754,5.55795,5.55647,5.55721,14000000.0
2007-03-22 04:16:00,5.55658,5.55801,5.55658,5.55798,15000000.0
2007-03-22 04:17:00,5.5584,5.55858,5.55829,5.55834,22000000.0
2007-03-22 04:18:00,5.55852,5.55864,5.55825,5.55853,17000000.0
2007-03-22 04:19:00,5.55778,5.55778,5.557,5.55742,12000000.0
2007-03-22 04:20:00,5.55851,5.55851,5.55661,5.55799,17000000.0
2007-03-22 04:21:00,5.55864,5.55867,5.55729,5.55828,13000000.0
2007-03-22 04:22:00,5.55864,5.55872,5.55753,5.55858,14000000.0
2007-03-22 04:23:00,5.55839,5.55839,5.55725,5.55725,9000000.0
2007-03-22 04:24:00,5.55854,5.55886,5.55806,5.55871,9000000.0
2007-03-22 04:25:00,5.55915,5.5592,5.55819,5.55843,13000000.0
2007-03-22 04:26:00,5.55858,5.55938,5.55843,5.55938,12000000.0
2007-03-22 04:27:00,5.55906,5.55979,5.55839,5.55979,16000000.0
2007-03-22 04:28:00,5.56001,5.56001,5.5587,5.55921,11000000.0
2007-03-22 04:29:00,5.55847,5.55946,5.55823,5.55823,20000000.0
2007-03-22 04:30:00,5.55845,5.55896,5.55782,5.55862,16000000.0
2007-03-22 04:31:00,5.55824,5.55905,5.55754,5.55787,12000000.0
2007-03-22 04:32:00,5.55815,5.55918,5.55793,5.55846,11000000.0
2007-03-22 04:33:00,5.5595,5.56029,5.55849,5.55925,14000000.0
2007-03-22 04:34:00,5.55952,5.56002,5.55897,5.55967,11000000.0
2007-03-22 04:35:00,5.55913,5.56034,5.55913,5.55974,14000000.0
2007-03-22 04:36:00,5.56006,5.5604,5.55922,5.56038,11000000.0
2007-03-22 04:37:00,5.56003,5.56086,5.55931,5.56029,15000000.0
2007-03-22 04:38:00,5.56012,5.56027,5.55955,5.55955,7000000.0
2007-03-22 04:39:00,5.55981,5.56072,5.55883,5.56008,19000000.0
2007-03-22 04:40:00,5.55963,5.56064,5.55963,5.56064,14000000.0
2007-03-22 04:41:00,5.56079,5.56087,5.5606,5.5606,12000000.0
2007-03-22 04:42:00,5.56115,5.56115,5.56095,5.56115,11000000.0
2007-03-22 04:43:00,5.56106,5.56112,5.56088,5.56099,15000000.0
2007-03-22 04:44:00,5.56115,5.56115,5.56095,5.56115,13000000.0
2007-03-22 04:45:00,5.56011,5.5604,5.55914,5.55996,19000000.0
2007-03-22 04:46:00,5.5599,5.56026,5.55915,5.55987,14000000.0
2007-03-22 04:47:00,5.56004,5.56016,5.55928,5.55937,7000000.0
2007-03-22 04:48:00,5.56063,5.56063,5.55924,5.55961,14000000.0
2007-03-22 04:49:00,5.55982,5.56072,5.5589,5.55936,12000000.0
2007-03-22 04:50:00,5.55912,5.5605,5.55912,5.5605,9000000.0
2007-03-22 04:51:00,5.56015,5.56039,5.55935,5.55976,16000000.0
2007-03-22 04:52:00,5.56014,5.56051,5.55941,5.56038,14000000.0
2007-03-22 04:53:00,5.56027,5.56027,5.5589,5.55937,12000000.0
2007-03-22 04:54:00,5.55979,5.55979,5.55891,5.559,9000000.0
2007-03-22 04:55:00,5.55895,5.55966,5.55849,5.55938,19000000.0
2007-03-22 04:56:00,5.55916,5.55999,5.55819,5.55919,17000000.0
2007-03-22 04:57:00,5.55923,5.56001,5.55857,5.55977,15000000.0
2007-03-22 04:58:00,5.5593,5.56058,5.55928,5.56058,7000000.0
2007-03-22 04:59:00,5.55962,5.55971,5.55901,5.55915,10000000.0
2007-03-22 05:00:00,5.56053,5.56053,5.55893,5.55976,19000000.0
2007-03-22 05:01:00,5.55958,5.5599,5.55925,5.5594,8000000.0
2007-03-22 05:02:00,5.55953,5.56024,5.55945,5.5596,8000000.0
2007-03-22 05:03:00,5.55963,5.56053,5.55904,5.55974,13000000.0
2007-03-22 05:04:00,5.55971,5.56062,5.55917,5.55971,16000000.0
2007-03-22 05:05:00,5.55938,5.56047,5.55929,5.56016,17000000.0
2007-03-22 05:06:00,5.55989,5.56,5.55902,5.55953,15000000.0
2007-03-22 05:07:00,5.5588,5.55952,5.5587,5.5587,9000000.0
2007-03-22 05:08:00,5.55976,5.56046,5.55903,5.55974,14000000.0
2007-03-22 05:09:00,5.55921,5.56033,5.55895,5.55924,15000000.0
2007-03-22 05:10:00,5.55966,5.56025,5.55862,5.56025,13000000.0
2007-03-22 05:11:00,5.55933,5.56005,5.55917,5.55917,13000000.0
2007-03-22 05:12:00,5.55991,5.56048,5.55921,5.55979,15000000.0
2007-03-22 05:13:00,5.55886,5.56037,5.55886,5.55972,14000000.0
2007-03-22 05:14:00,5.55971,5.56017,5.55912,5.55921,13000000.0
2007-03-22 05:15:00,5.56048,5.56048,5.55896,5.55896,15000000.0
2007-03-22 05:16:00,5.55976,5.56039,5.55891,5.55935,12000000.0
2007-03-22 05:17:00,5.55869,5.55888,5.5586,5.55864,13000000.0
2007-03-22 05:18:00,5.56067,5.56075,5.56055,5.56055,14000000.0
2007-03-22 05:19:00,5.56055,5.56075,5.56055,5.56055,9000000.0
2007-03-22 05:20:00,5.56048,5.56073,5.56048,5.56053,12000000.0
2007-03-22 05:21:00,5.56075,5.56077,5.56052,5.56076,9000000.0
2007-03-22 05:22:00,5.56073,5.56088,5.56058,5.56069,13000000.0
2007-03-22 05:23:00,5.5608,5.5608,5.56051,5.56075,9000000.0
2007-03-22 05:24:00,5.56006,5.56006,5.55836,5.5587,13000000.0
2007-03-22 05:25:00,5.55921,5.55921,5.55813,5.55858,10000000.0
2007-03-22 05:26:00,5.55885,5.55941,5.55846,5.55852,11000000.0
2007-03-22 05:27:00,5.55927,5.55927,5.5579,5.5579,20000000.0
2007-03-22 05:28:00,5.55848,5.55947,5.55804,5.55804,11000000.0
2007-03-22 05:29:00,5.55885,5.559,5.55843,5.55869,8000000.0
2007-03-22 05:30:00,5.55954,5.55964,5.55811,5.55811,13000000.0
2007-03-22 05:31:00,5.55798,5.55989,5.55798,5.55845,12000000.0
2007-03-22 05:32:00,5.55902,5.55983,5.55879,5.5593,14000000.0
2007-03-22 05:33:00,5.55829,5.55859,5.55686,5.55859,10000000.0
2007-03-22 05:34:00,5.55915,5.55951,5.55846,5.5587,14000000.0
2007-03-22 05:35:00,5.55826,5.55931,5.55807,5.55905,16000000.0
2007-03-22 05:36:00,5.55892,5.55909,5.55821,5.55863,11000000.0
2007-03-22 05:37:00,5.55864,5.55904,5.55817,5.5587,14000000.0
2007-03-22 05:38:00,5.55921,5.55934,5.55812,5.55823,12000000.0
2007-03-22 05:39:00,5.5585,5.55942,5.55827,5.55883,16000000.0
2007-03-22 05:40:00,5.55917,5.55922,5.55804,5.55899,15000000.0
2007-03-22 05:41:00,5.55867,5.55976,5.55846,5.55961,11000000.0
2007-03-22 05:42:00,5.55933,5.56008,5.55835,5.55927,20000000.0
2007-03-22 05:43:00,5.55914,5.55955,5.55878,5.55878,13000000.0
2007-03-22 05:44:00,5.55917,5.55952,5.55888,5.55893,10000000.0
2007-03-22 05:45:00,5.55883,5.55948,5.55841,5.55912,9000000.0
2007-03-22 05:46:00,5.55911,5.55972,5.5583,5.55891,24000000.0
2007-03-22 05:47:00,5.55918,5.55954,5.55822,5.55876,16000000.0
2007-03-22 05:48:00,5.55988,5.55988,5.55828,5.55922,8000000.0
2007-03-22 05:49:00,5.55823,5.55898,5.55823,5.55836,7000000.0
2007-03-22 05:50:00,5.55839,5.55849,5.55826,5.55844,11000000.0
2007-03-22 05:51:00,5.55952,5.55952,5.55763,5.55841,18000000.0
2007-03-22 05:52:00,5.55792,5.55841,5.55766,5.55807,9000000.0
2007-03-22 05:53:00,5.55838,5.55842,5.55819,5.55837,15000000.0
2007-03-22 05:54:00,5.55727,5.55814,5.55669,5.55699,14000000.0
2007-03-22 05:55:00,5.55882,5.55893,5.5577,5.55882,15000000.0
2007-03-22 05:56:00,5.55812,5.55848,5.55697,5.55697,23000000.0
2007-03-22 05:57:00,5.55724,5.55834,5.55688,5.55781,17000000.0
2007-03-22 05:58:00,5.55774,5.55813,5.55697,5.55737,11000000.0
2007-03-22 05:59:00,5.5577,5.55825,5.55726,5.55757,13000000.0
2007-03-22 06:00:00,5.55855,5.55855,5.55715,5.55715,18000000.0
2007-03-22 06:01:00,5.55682,5.55699,5.55676,5.55695,9000000.0
2007-03-22 06:02:00,5.55755,5.55799,5.55691,5.55735,16000000.0
2007-03-22 06:03:00,5.5579,5.55825,5.55696,5.55784,12000000.0
2007-03-22 06:04:00,5.55794,5.55794,5.55704,5.55763,17000000.0
2007-03-22 06:05:00,5.5574,5.55844,5.55699,5.55812,11000000.0
2007-03-22 06:06:00,5.55769,5.55785,5.5573,5.55731,14000000.0
2007-03-22 06:07:00,5.55862,5.55862,5.55714,5.5578,13000000.0
2007-03-22 06:08:00,5.55866,5.55881,5.5575,5.55832,13000000.0
2007-03-22 06:09:00,5.55754,5.55815,5.55722,5.55728,11000000.0
2007-03-22 06:10:00,5.5578,5.55863,5.55755,5.55771,8000000.0
2007-03-22 06:11:00,5.55877,5.55883,5.55758,5.5586,17000000.0
2007-03-22 06:12:00,5.55903,5.55911,5.55879,5.55911,13000000.0
2007-03-22 06:13:00,5.55892,5.55892,5.55792,5.55847,13000000.0
2007-03-22 06:14:00,5.55824,5.55847,5.55817,5.55827,11000000.0
2007-03-22 06:15:00,5.55841,5.55845,5.55818,5.5582,16000000.0
2007-03-22 06:16:00,5.55925,5.55976,5.55772,5.55858,13000000.0
2007-03-22 06:17:00,5.55898,5.5597,5.55811,5.55858,18000000.0
2007-03-22 06:18:00,5.55918,5.55918,5.55814,5.55844,11000000.0
2007-03-22 06:19:00,5.55898,5.55923,5.55825,5.55825,7000000.0
2007-03-22 06:20:00,5.55962,5.55962,5.55845,5.5592,17000000.0
2007-03-22 06:21:00,5.55941,5.55968,5.55826,5.55889,13000000.0
2007-03-22 06:22:00,5.56014,5.56014,5.55869,5.55997,19000000.0
2007-03-22 06:23:00,5.55949,5.55958,5.55818,5.55872,19000000.0
2007-03-22 06:24:00,5.55881,5.55978,5.55793,5.55793,20000000.0
2007-03-22 06:25:00,5.55937,5.55947,5.5579,5.55915,8000000.0
2007-03-22 06:26:00,5.55899,5.55899,5.5578,5.55839,19000000.0
2007-03-22 06:27:00,5.55916,5.55919,5.55807,5.55847,12000000.0
2007-03-22 06:28:00,5.5594,5.5594,5.55796,5.55921,10000000.0
2007-03-22 06:29:00,5.55853,5.56004,5.55823,5.55884,10000000.0
2007-03-22 06:30:00,5.55876,5.55934,5.55801,5.55852,12000000.0
2007-03-22 06:31:00,5.55914,5.55914,5.5578,5.5578,15000000.0
2007-03-22 06:32:00,5.55861,5.55948,5.5581,5.55843,11000000.0
2007-03-22 06:33:00,5.55849,5.5592,5.55849,5.55915,13000000.0
2007-03-22 06:34:00,5.5591,5.55914,5.5583,5.5583,7000000.0
2007-03-22 06:35:00,5.55925,5.5598,5.55879,5.55879,11000000.0
2007-03-22 06:36:00,5.55806,5.5587,5.55769,5.55797,7000000.0
2007-03-22 06:37:00,5.55867,5.55867,5.55821,5.55826,9000000.0
2007-03-22 06:38:00,5.55882,5.55895,5.55817,5.55817,11000000.0
2007-03-22 06:39:00,5.55947,5.55947,5.55824,5.55865,14000000.0
2007-03-22 06:40:00,5.55846,5.55893,5.55745,5.55745,12000000.0
2007-03-22 06:41:00,5.55885,5.55885,5.55743,5.55823,17000000.0
2007-03-22 06:42:00,5.55868,5.55868,5.55764,5.5581,13000000.0
2007-03-22 06:43:00,5.55867,5.5587,5.55719,5.55792,11000000.0
2007-03-22 06:44:00,5.55865,5.5589,5.55762,5.5579,15000000.0
2007-03-22 06:45:00,5.55812,5.55846,5.55769,5.55817,10000000.0
2007-03-22 06:46:00,5.55805,5.55894,5.55784,5.55821,14000000.0
2007-03-22 06:47:00,5.55797,5.55851,5.55785,5.55836,10000000.0
2007-03-22 06:48:00,5.55824,5.55852,5.55823,5.55852,13000000.0
2007-03-22 06:49:00,5.55828,5.55884,5.55779,5.55819,15000000.0
2007-03-22 06:50:00,5.55788,5.55874,5.55765,5.55806,16000000.0
2007-03-22 06:51:00,5.55812,5.55837,5.55709,5.55738,14000000.0
2007-03-22 06:52:00,5.55841,5.55879,5.55768,5.55814,10000000.0
2007-03-22 06:53:00,5.55873,5.55873,5.55754,5.55828,12000000.0
2007-03-22 06:54:00,5.55902,5.55902,5.55775,5.55861,14000000.0
2007-03-22 06:55:00,5.55898,5.55929,5.55898,5.55911,18000000.0
2007-03-22 06:56:00,5.55888,5.55918,5.55885,5.55918,19000000.0
2007-03-22 06:57:00,5.55908,5.55913,5.55902,5.55909,8000000.0
2007-03-22 06:58:00,5.55899,5.55899,5.5578,5.55864,10000000.0
2007-03-22 06:59:00,5.5589,5.5591,5.55881,5.55898,17000000.0
2007-03-22 07:00:00,5.55825,5.55849,5.55707,5.55788,11000000.0
2007-03-22 07:01:00,5.55764,5.55842,5.55747,5.55782,11000000.0
2007-03-22 07:02:00,5.55799,5.55897,5.5576,5.55833,13000000.0
2007-03-22 07:03:00,5.55783,5.55889,5.55783,5.55847,12000000.0
2007-03-22 07:04:00,5.5582,5.55942,5.55774,5.55851,18000000.0
2007-03-22 07:05:00,5.55815,5.55957,5.55815,5.55881,12000000.0
2007-03-22 07:06:00,5.55865,5.55928,5.5581,5.55854,15000000.0
2007-03-22 07:07:00,5.5589,5.55937,5.55851,5.55851,11000000.0
2007-03-22 07:08:00,5.55973,5.55987,5.5583,5.55938,9000000.0
2007-03-22 07:09:00,5.5578,5.55988,5.5578,5.55913,15000000.0
2007-03-22 07:10:00,5.55985,5.56057,5.55845,5.56057,19000000.0
2007-03-22 07:11:00,5.5594,5.55989,5.55881,5.55955,9000000.0
2007-03-22 07:12:00,5.55957,5.5602,5.55947,5.55976,12000000.0
2007-03-22 07:13:00,5.55945,5.56018,5.55856,5.55969,19000000.0
2007-03-22 07:14:00,5.55952,5.55973,5.55841,5.55841,8000000.0
2007-03-22 07:15:00,5.5596,5.5596,5.55845,5.55951,16000000.0
2007-03-22 07:16:00,5.5596,5.5596,5.55803,5.55883,18000000.0
2007-03-22 07:17:00,5.55819,5.55944,5.55794,5.55823,22000000.0
2007-03-22 07:18:00,5.55856,5.55923,5.55783,5.55817,16000000.0
2007-03-22 07:19:00,5.55855,5.55855,5.55736,5.55779,17000000.0
2007-03-22 07:20:00,5.55789,5.55807,5.55763,5.55763,14000000.0
2007-03-22 07:21:00,5.55868,5.55937,5.55808,5.55842,16000000.0
2007-03-22 07:22:00,5.55837,5.55848,5.55772,5.55804,14000000.0
2007-03-22 07:23:00,5.55802,5.55885,5.55787,5.55853,17000000.0
2007-03-22 07:24:00,5.55843,5.55865,5.5576,5.55834,9000000.0
2007-03-22 07:25:00,5.5589,5.55927,5.558,5.55812,13000000.0
2007-03-22 07:26:00,5.55853,5.55855,5.55811,5.55822,13000000.0
2007-03-22 07:27:00,5.5583,5.55907,5.55825,5.55884,7000000.0
2007-03-22 07:28:00,5.55868,5.55962,5.55788,5.55921,18000000.0
2007-03-22 07:29:00,5.55908,5.55936,5.55793,5.55793,8000000.0
2007-03-22 07:30:00,5.55921,5.55995,5.55877,5.55903,16000000.0
2007-03-22 07:31:00,5.55952,5.56007,5.55846,5.55893,15000000.0
2007-03-22 07:32:00,5.55963,5.55963,5.55825,5.55873,13000000.0
2007-03-22 07:33:00,5.55837,5.55896,5.558,5.558,8000000.0
2007-03-22 07:34:00,5.55813,5.55908,5.558,5.55908,11000000.0
2007-03-22 07:35:00,5.55905,5.55905,5.55726,5.55746,16000000.0
2007-03-22 07:36:00,5.55885,5.55905,5.55885,5.55885,11000000.0
2007-03-22 07:37:00,5.55885,5.55905,5.55885,5.55905,17000000.0
2007-03-22 07:38:00,5.55905,5.55906,5.55885,5.55898,9000000.0
2007-03-22 07:39:00,5.5584,5.55883,5.55764,5.55836,12000000.0
2007-03-22 07:40:00,5.55871,5.55956,5.55768,5.55871,14000000.0
2007-03-22 07:41:00,5.55908,5.55997,5.55809,5.55809,14000000.0
2007-03-22 07:42:00,5.55889,5.55965,5.55885,5.55909,8000000.0
2007-03-22 07:43:00,5.55898,5.55899,5.5587,5.55875,15000000.0
2007-03-22 07:44:00,5.5597,5.56036,5.55868,5.55874,13000000.0
2007-03-22 07:45:00,5.55967,5.55967,5.55893,5.55915,19000000.0
2007-03-22 07:46:00,5.55936,5.55987,5.55866,5.55866,11000000.0
2007-03-22 07:47:00,5.55976,5.55976,5.55819,5.55899,16000000.0
2007-03-22 07:48:00,5.55937,5.55942,5.55834,5.55834,9000000.0
2007-03-22 07:49:00,5.5589,5.55916,5.55812,5.55869,11000000.0
2007-03-22 07:50:00,5.55837,5.55837,5.55794,5.55794,11000000.0
2007-03-22 07:51:00,5.55916,5.55916,5.55817,5.55833,13000000.0
2007-03-22 07:52:00,5.55958,5.55958,5.55814,5.55814,14000000.0
2007-03-22 07:53:00,5.55952,5.55952,5.55925,5.5594,10000000.0
2007-03-22 07:54:00,5.55936,5.55942,5.55913,5.55929,17000000.0
2007-03-22 07:55:00,5.55875,5.55875,5.55808,5.55855,10000000.0
2007-03-22 07:56:00,5.55854,5.55888,5.55739,5.55771,11000000.0
2007-03-22 07:57:00,5.55864,5.5592,5.55823,5.55836,11000000.0
2007-03-22 07:58:00,5.5582,5.55909,5.55784,5.55909,24000000.0
2007-03-22 07:59:00,5.55867,5.55928,5.55832,5.55928,11000000.0
2007-03-22 08:00:00,5.55961,5.55998,5.55878,5.55986,14000000.0
2007-03-22 08:01:00,5.55934,5.55969,5.55825,5.5595,15000000.0
2007-03-22 08:02:00,5.55894,5.55982,5.55796,5.55826,16000000.0
2007-03-22 08:03:00,5.55915,5.55968,5.55798,5.55798,10000000.0
2007-03-22 08:04:00,5.55953,5.55995,5.55852,5.5594,13000000.0
2007-03-22 08:05:00,5.55894,5.5599,5.55857,5.5599,18000000.0
2007-03-22 08:06:00,5.55951,5.55951,5.55828,5.55909,14000000.0
2007-03-22 08:07:00,5.55932,5.55964,5.55854,5.55901,11000000.0
2007-03-22 08:08:00,5.55836,5.5598,5.55836,5.5598,19000000.0
2007-03-22 08:09:00,5.56009,5.56044,5.55876,5.5593,9000000.0
2007-03-22 08:10:00,5.55962,5.55994,5.55898,5.55994,8000000.0
2007-03-22 08:11:00,5.55951,5.55958,5.55874,5.5594,16000000.0
2007-03-22 08:12:00,5.56039,5.56099,5.55907,5.5602,16000000.0
2007-03-22 08:13:00,5.55987,5.56035,5.55892,5.56009,15000000.0
2007-03-22 08:14:00,5.55953,5.56039,5.55893,5.56035,15000000.0
2007-03-22 08:15:00,5.56045,5.56045,5.55907,5.5598,14000000.0
2007-03-22 08:16:00,5.55986,5.56017,5.55898,5.55926,14000000.0
2007-03-22 08:17:00,5.5601,5.56021,5.55842,5.55926,15000000.0
2007-03-22 08:18:00,5.55953,5.56023,5.55809,5.56023,11000000.0
2007-03-22 08:19:00,5.55976,5.56021,5.55866,5.55923,16000000.0
2007-03-22 08:20:00,5.55899,5.55968,5.55697,5.55799,17000000.0
2007-03-22 08:21:00,5.55676,5.55789,5.55633,5.55789,15000000.0
2007-03-22 08:22:00,5.55735,5.55781,5.5566,5.55682,8000000.0
2007-03-22 08:23:00,5.55753,5.55841,5.55657,5.55841,15000000.0
2007-03-22 08:24:00,5.55761,5.55809,5.55696,5.55706,8000000.0
2007-03-22 08:25:00,5.55721,5.55799,5.55679,5.55799,17000000.0
2007-03-22 08:26:00,5.55819,5.55824,5.55708,5.55708,14000000.0
2007-03-22 08:27:00,5.55856,5.55856,5.55692,5.55726,9000000.0
2007-03-22 08:28:00,5.55767,5.55825,5.5568,5.55704,11000000.0
2007-03-22 08:29:00,5.55763,5.5582,5.55662,5.55662,15000000.0
2007-03-22 08:30:00,5.55736,5.55809,5.55585,5.55585,10000000.0
2007-03-22 08:31:00,5.55654,5.55876,5.55631,5.55784,17000000.0
2007-03-22 08:32:00,5.55838,5.56141,5.55838,5.55981,20000000.0
2007-03-22 08:33:00,5.56104,5.56159,5.56001,5.56159,7000000.0
2007-03-22 08:34:00,5.56225,5.56225,5.56091,5.5611,8000000.0
2007-03-22 08:35:00,5.56162,5.56162,5.55939,5.55981,19000000.0
2007-03-22 08:36:00,5.56023,5.56185,5.56023,5.56122,14000000.0
2007-03-22 08:37:00,5.5618,5.56268,5.56117,5.56256,12000000.0
2007-03-22 08:38:00,5.5628,5.56294,5.56166,5.56211,13000000.0
2007-03-22 08:39:00,5.56218,5.56218,5.56095,5.56096,14000000.0
2007-03-22 08:40:00,5.56178,5.56178,5.56012,5.56118,12000000.0
2007-03-22 08:41:00,5.56118,5.56158,5.55992,5.56014,11000000.0
2007-03-22 08:42:00,5.56051,5.56073,5.55951,5.55993,18000000.0
2007-03-22 08:43:00,5.56064,5.56087,5.56029,5.56087,8000000.0
2007-03-22 08:44:00,5.56092,5.56158,5.55994,5.56083,12000000.0
2007-03-22 08:45:00,5.5611,5.56197,5.55996,5.56197,20000000.0
2007-03-22 08:46:00,5.56112,5.56179,5.5603,5.56179,10000000.0
2007-03-22 08:47:00,5.56115,5.56202,5.56078,5.56202,13000000.0
2007-03-22 08:48:00,5.56208,5.5623,5.56059,5.5623,16000000.0
2007-03-22 08:49:00,5.56119,5.56157,5.56065,5.56111,9000000.0
2007-03-22 08:50:00,5.56061,5.56154,5.56047,5.5605,17000000.0
2007-03-22 08:51:00,5.56183,5.56189,5.56033,5.5607,8000000.0
2007-03-22 08:52:00,5.56086,5.56165,5.56025,5.56147,20000000.0
2007-03-22 08:53:00,5.56098,5.56098,5.55955,5.56002,16000000.0
2007-03-22 08:54:00,5.56023,5.56028,5.55814,5.55975,15000000.0
2007-03-22 08:55:00,5.55792,5.55937,5.55753,5.55858,12000000.0
2007-03-22 08:56:00,5.5588,5.56053,5.5588,5.55998,14000000.0
2007-03-22 08:57:00,5.56001,5.56084,5.55974,5.56,14000000.0
2007-03-22 08:58:00,5.56067,5.56104,5.55936,5.5604,15000000.0
2007-03-22 08:59:00,5.56054,5.56089,5.55959,5.55963,15000000.0
2007-03-22 09:00:00,5.56019,5.56086,5.559,5.55936,14000000.0
2007-03-22 09:01:00,5.55932,5.56027,5.55906,5.55976,14000000.0
2007-03-22 09:02:00,5.55992,5.55992,5.5586,5.55936,17000000.0
2007-03-22 09:03:00,5.55856,5.55983,5.55856,5.55973,16000000.0
2007-03-22 09:04:00,5.5593,5.56033,5.55897,5.56031,10000000.0
2007-03-22 09:05:00,5.56055,5.56058,5.55932,5.56032,14000000.0
2007-03-22 09:06:00,5.5604,5.56103,5.55926,5.56103,14000000.0
2007-03-22 09:07:00,5.56077,5.56227,5.56072,5.56084,9000000.0
2007-03-22 09:08:00,5.5618,5.56307,5.56174,5.56174,17000000.0
2007-03-22 09:09:00,5.56233,5.56347,5.56201,5.56347,9000000.0
2007-03-22 09:10:00,5.56382,5.56464,5.56329,5.56464,12000000.0
2007-03-22 09:11:00,5.56445,5.56445,5.5625,5.56317,15000000.0
2007-03-22 09:12:00,5.56431,5.5646,5.5629,5.56447,14000000.0
2007-03-22 09:13:00,5.56419,5.56501,5.56354,5.56379,12000000.0
2007-03-22 09:14:00,5.56468,5.56511,5.56368,5.56506,13000000.0
2007-03-22 09:15:00,5.56543,5.56548,5.56404,5.56533,13000000.0
2007-03-22 09:16:00,5.56467,5.56502,5.56365,5.56394,10000000.0
2007-03-22 09:17:00,5.56539,5.56539,5.56366,5.56463,14000000.0
2007-03-22 09:18:00,5.56454,5.56522,5.5636,5.56447,16000000.0
2007-03-22 09:19:00,5.56379,5.56491,5.56374,5.56394,14000000.0
2007-03-22 09:20:00,5.56501,5.56552,5.56456,5.56495,11000000.0
2007-03-22 09:21:00,5.56492,5.56627,5.56492,5.56609,11000000.0
2007-03-22 09:22:00,5.56625,5.56625,5.56458,5.56493,18000000.0
2007-03-22 09:23:00,5.56492,5.56562,5.56454,5.56533,18000000.0
2007-03-22 09:24:00,5.56583,5.56711,5.56502,5.56571,18000000.0
2007-03-22 09:25:00,5.56656,5.56656,5.56439,5.56581,13000000.0
2007-03-22 09:26:00,5.56491,5.56557,5.56385,5.56465,13000000.0
2007-03-22 09:27:00,5.56469,5.5653,5.56397,5.56397,11000000.0
2007-03-22 09:28:00,5.5654,5.5654,5.56287,5.56357,12000000.0
2007-03-22 09:29:00,5.56271,5.56431,5.56255,5.56431,16000000.0
2007-03-22 09:30:00,5.56149,5.56345,5.56137,5.56246,11000000.0
2007-03-22 09:31:00,5.56287,5.56473,5.5618,5.5618,13000000.0
2007-03-22 09:32:00,5.5626,5.56357,5.56211,5.56357,14000000.0
2007-03-22 09:33:00,5.56302,5.56424,5.56254,5.56254,16000000.0
2007-03-22 09:34:00,5.56383,5.56453,5.56357,5.56378,13000000.0
2007-03-22 09:35:00,5.56412,5.5648,5.56352,5.56408,9000000.0
2007-03-22 09:36:00,5.56424,5.5647,5.56378,5.56465,7000000.0
2007-03-22 09:37:00,5.56461,5.56501,5.5635,5.5635,14000000.0
2007-03-22 09:38:00,5.56401,5.56519,5.56264,5.56371,18000000.0
2007-03-22 09:39:00,5.56298,5.56379,5.56166,5.56316,15000000.0
2007-03-22 09:40:00,5.56303,5.56434,5.56294,5.56378,10000000.0
2007-03-22 09:41:00,5.56256,5.56366,5.56219,5.56366,14000000.0
2007-03-22 09:42:00,5.56278,5.56371,5.5617,5.563,18000000.0
2007-03-22 09:43:00,5.56254,5.56335,5.56138,5.56335,9000000.0
2007-03-22 09:44:00,5.56277,5.56347,5.56153,5.56347,10000000.0
2007-03-22 09:45:00,5.56256,5.56292,5.56218,5.56274,10000000.0
2007-03-22 09:46:00,5.56249,5.56324,5.56207,5.56322,14000000.0
2007-03-22 09:47:00,5.56338,5.56414,5.56267,5.56267,11000000.0
2007-03-22 09:48:00,5.56349,5.56372,5.56244,5.56291,10000000.0
2007-03-22 09:49:00,5.56302,5.56346,5.56212,5.56292,13000000.0
2007-03-22 09:50:00,5.56361,5.56389,5.5626,5.56387,12000000.0
2007-03-22 09:51:00,5.56399,5.56399,5.56249,5.56341,18000000.0
2007-03-22 09:52:00,5.56347,5.56347,5.56194,5.56262,12000000.0
2007-03-22 09:53:00,5.56263,5.56408,5.56263,5.56264,18000000.0
2007-03-22 09:54:00,5.56332,5.56412,5.56255,5.56358,13000000.0
2007-03-22 09:55:00,5.56382,5.56455,5.56253,5.56455,14000000.0
2007-03-22 09:56:00,5.56308,5.56404,5.56281,5.5629,16000000.0
2007-03-22 09:57:00,5.56316,5.56401,5.562,5.56401,17000000.0
2007-03-22 09:58:00,5.56246,5.56418,5.56219,5.5633,18000000.0
2007-03-22 09:59:00,5.56397,5.56397,5.56215,5.56279,7000000.0
2007-03-22 10:00:00,5.56284,5.56307,5.56131,5.56268,13000000.0
2007-03-22 10:01:00,5.56248,5.56285,5.56095,5.56261,15000000.0
2007-03-22 10:02:00,5.56251,5.56297,5.56174,5.56241,10000000.0
2007-03-22 10:03:00,5.56333,5.56367,5.56182,5.56182,15000000.0
2007-03-22 10:04:00,5.56268,5.56415,5.56229,5.56286,13000000.0
2007-03-22 10:05:00,5.56334,5.56405,5.56294,5.56294,16000000.0
2007-03-22 10:06:00,5.56455,5.56455,5.56299,5.56354,16000000.0
2007-03-22 10:07:00,5.5647,5.5647,5.56254,5.56366,24000000.0
2007-03-22 10:08:00,5.56419,5.56419,5.56291,5.56325,13000000.0
2007-03-22 10:09:00,5.56374,5.56437,5.56353,5.56437,17000000.0
2007-03-22 10:10:00,5.56383,5.56436,5.56267,5.56436,14000000.0
2007-03-22 10:11:00,5.5639,5.56478,5.56354,5.56465,14000000.0
2007-03-22 10:12:00,5.56471,5.56514,5.5639,5.56495,9000000.0
2007-03-22 10:13:00,5.56502,5.56522,5.56501,5.56511,13000000.0
2007-03-22 10:14:00,5.56456,5.56524,5.56378,5.56524,10000000.0
2007-03-22 10:15:00,5.56501,5.56504,5.56344,5.5644,19000000.0
2007-03-22 10:16:00,5.56427,5.56528,5.56346,5.56528,11000000.0
2007-03-22 10:17:00,5.56467,5.56508,5.56314,5.56494,13000000.0
2007-03-22 10:18:00,5.56519,5.56573,5.56351,5.56504,21000000.0
2007-03-22 10:19:00,5.5657,5.56651,5.56462,5.56483,12000000.0
2007-03-22 10:20:00,5.56477,5.56578,5.56477,5.56548,8000000.0
2007-03-22 10:21:00,5.56662,5.56693,5.56504,5.56693,17000000.0
2007-03-22 10:22:00,5.56531,5.56709,5.56531,5.56639,15000000.0
2007-03-22 10:23:00,5.56595,5.56733,5.56577,5.56699,11000000.0
2007-03-22 10:24:00,5.56585,5.56832,5.56585,5.56755,13000000.0
2007-03-22 10:25:00,5.56769,5.56852,5.56696,5.5677,14000000.0
2007-03-22 10:26:00,5.56818,5.56823,5.56672,5.56803,10000000.0
2007-03-22 10:27:00,5.56707,5.56854,5.56666,5.56854,9000000.0
2007-03-22 10:28:00,5.56815,5.56849,5.56718,5.56767,11000000.0
2007-03-22 10:29:00,5.56728,5.56852,5.56728,5.56852,19000000.0
2007-03-22 10:30:00,5.56913,5.56934,5.5675,5.56814,11000000.0
2007-03-22 10:31:00,5.56912,5.56912,5.56761,5.56786,15000000.0
2007-03-22 10:32:00,5.56736,5.56841,5.56695,5.5677,9000000.0
2007-03-22 10:33:00,5.56812,5.56812,5.56668,5.56683,16000000.0
2007-03-22 10:34:00,5.56624,5.5675,5.56624,5.5675,11000000.0
2007-03-22 10:35:00,5.56707,5.5675,5.56653,5.56657,9000000.0
2007-03-22 10:36:00,5.56669,5.56744,5.56654,5.56728,13000000.0
2007-03-22 10:37:00,5.56718,5.56718,5.56551,5.56626,14000000.0
2007-03-22 10:38:00,5.56579,5.56673,5.56563,5.56628,7000000.0
2007-03-22 10:39:00,5.56704,5.56704,5.56568,5.56693,12000000.0
2007-03-22 10:40:00,5.5658,5.56676,5.5658,5.56622,17000000.0
2007-03-22 10:41:00,5.56733,5.56733,5.56584,5.56653,15000000.0
2007-03-22 10:42:00,5.5675,5.56768,5.56591,5.56707,13000000.0
2007-03-22 10:43:00,5.56737,5.56775,5.5661,5.56755,15000000.0
2007-03-22 10:44:00,5.56724,5.56803,5.5671,5.5671,11000000.0
2007-03-22 10:45:00,5.56752,5.56849,5.5672,5.5672,17000000.0
2007-03-22 10:46:00,5.56805,5.56821,5.56721,5.56821,9000000.0
2007-03-22 10:47:00,5.56821,5.56907,5.56743,5.56793,9000000.0
2007-03-22 10:48:00,5.56895,5.56928,5.56804,5.56877,11000000.0
2007-03-22 10:49:00,5.56861,5.56948,5.56843,5.56903,11000000.0
2007-03-22 10:50:00,5.56988,5.56988,5.56679,5.56835,16000000.0
2007-03-22 10:51:00,5.56858,5.56914,5.568,5.56823,21000000.0
2007-03-22 10:52:00,5.56873,5.56901,5.56806,5.56841,8000000.0
2007-03-22 10:53:00,5.56835,5.56949,5.56746,5.56864,12000000.0
2007-03-22 10:54:00,5.56926,5.56931,5.567,5.5679,16000000.0
2007-03-22 10:55:00,5.56737,5.56811,5.56709,5.56744,13000000.0
2007-03-22 10:56:00,5.5681,5.5681,5.5663,5.56701,16000000.0
2007-03-22 10:57:00,5.56785,5.56803,5.56702,5.56803,10000000.0
2007-03-22 10:58:00,5.56893,5.56956,5.56818,5.56939,12000000.0
2007-03-22 10:59:00,5.56953,5.56953,5.56781,5.56781,11000000.0
2007-03-22 11:00:00,5.56898,5.5693,5.56791,5.56791,13000000.0
2007-03-22 11:01:00,5.56858,5.56901,5.56814,5.56859,9000000.0
2007-03-22 11:02:00,5.56884,5.56884,5.56687,5.56719,8000000.0
2007-03-22 11:03:00,5.56729,5.56808,5.56716,5.56763,10000000.0
2007-03-22 11:04:00,5.56649,5.56811,5.56649,5.56692,12000000.0
2007-03-22 11:05:00,5.5674,5.56757,5.56666,5.56701,11000000.0
2007-03-22 11:06:00,5.56733,5.56733,5.56627,5.56669,8000000.0
2007-03-22 11:07:00,5.56762,5.56762,5.56575,5.56658,14000000.0
2007-03-22 11:08:00,5.56699,5.56723,5.56541,5.56569,18000000.0
2007-03-22 11:09:00,5.56588,5.56623,5.56507,5.56507,15000000.0
2007-03-22 11:10:00,5.56683,5.5671,5.56549,5.56631,12000000.0
2007-03-22 11:11:00,5.56731,5.56736,5.56635,5.56721,11000000.0
2007-03-22 11:12:00,5.56645,5.56761,5.56617,5.56718,8000000.0
2007-03-22 11:13:00,5.56763,5.56854,5.56628,5.56854,15000000.0
2007-03-22 11:14:00,5.56857,5.56918,5.56857,5.56896,13000000.0
2007-03-22 11:15:00,5.5685,5.56853,5.56735,5.56853,20000000.0
2007-03-22 11:16:00,5.56776,5.56874,5.56733,5.56874,15000000.0
2007-03-22 11:17:00,5.56864,5.56897,5.56685,5.56822,18000000.0
2007-03-22 11:18:00,5.56737,5.56786,5.56673,5.56681,20000000.0
2007-03-22 11:19:00,5.56659,5.56825,5.56659,5.56722,13000000.0
2007-03-22 11:20:00,5.56761,5.56815,5.56699,5.56724,20000000.0
2007-03-22 11:21:00,5.56879,5.56889,5.56847,5.56889,18000000.0
2007-03-22 11:22:00,5.56878,5.56904,5.56876,5.56895,18000000.0
2007-03-22 11:23:00,5.56765,5.56807,5.56673,5.56783,13000000.0
2007-03-22 11:24:00,5.56724,5.56793,5.56682,5.56773,9000000.0
2007-03-22 11:25:00,5.56763,5.56803,5.56716,5.56803,8000000.0
2007-03-22 11:26:00,5.56621,5.56753,5.56602,5.56662,8000000.0
2007-03-22 11:27:00,5.56686,5.56729,5.56642,5.56729,7000000.0
2007-03-22 11:28:00,5.56712,5.56733,5.56604,5.56687,14000000.0
2007-03-22 11:29:00,5.56739,5.5679,5.5665,5.56665,16000000.0
2007-03-22 11:30:00,5.56739,5.56795,5.56665,5.56745,7000000.0
2007-03-22 11:31:00,5.56781,5.5684,5.56674,5.56804,15000000.0
2007-03-22 11:32:00,5.56735,5.56813,5.56714,5.56813,10000000.0
2007-03-22 11:33:00,5.56825,5.56857,5.56737,5.5685,8000000.0
2007-03-22 11:34:00,5.5682,5.56966,5.56797,5.5696,11000000.0
2007-03-22 11:35:00,5.56901,5.56991,5.56754,5.56833,15000000.0
2007-03-22 11:36:00,5.56833,5.56905,5.56739,5.56775,14000000.0
2007-03-22 11:37:00,5.56762,5.5686,5.56732,5.56784,11000000.0
2007-03-22 11:38:00,5.56831,5.56917,5.56768,5.56874,12000000.0
2007-03-22 11:39:00,5.56949,5.5696,5.56772,5.56772,13000000.0
2007-03-22 11:40:00,5.56846,5.56959,5.56822,5.56925,8000000.0
2007-03-22 11:41:00,5.56956,5.57028,5.56874,5.56941,13000000.0
2007-03-22 11:42:00,5.57052,5.57097,5.56847,5.56994,18000000.0
2007-03-22 11:43:00,5.56945,5.57087,5.56945,5.56964,13000000.0
2007-03-22 11:44:00,5.56948,5.57107,5.56919,5.56991,14000000.0
2007-03-22 11:45:00,5.57054,5.57064,5.56951,5.56989,12000000.0
2007-03-22 11:46:00,5.56969,5.57093,5.56897,5.5702,14000000.0
2007-03-22 11:47:00,5.57028,5.57106,5.56948,5.57004,15000000.0
2007-03-22 11:48:00,5.56969,5.57073,5.5695,5.57073,9000000.0
2007-03-22 11:49:00,5.57073,5.57188,5.57013,5.57041,14000000.0
2007-03-22 11:50:00,5.57112,5.57266,5.57091,5.57247,17000000.0
2007-03-22 11:51:00,5.57142,5.57281,5.57099,5.57147,15000000.0
2007-03-22 11:52:00,5.57112,5.57355,5.57112,5.57195,15000000.0
2007-03-22 11:53:00,5.57314,5.57314,5.57103,5.57259,14000000.0
2007-03-22 11:54:00,5.57204,5.5722,5.57113,5.5722,9000000.0
2007-03-22 11:55:00,5.57185,5.57275,5.57119,5.57134,11000000.0
2007-03-22 11:56:00,5.5729,5.57316,5.57153,5.57201,13000000.0
2007-03-22 11:57:00,5.57195,5.57334,5.57119,5.57194,13000000.0
2007-03-22 11:58:00,5.57299,5.57299,5.57075,5.57075,12000000.0
2007-03-22 11:59:00,5.57146,5.57213,5.56999,5.56999,12000000.0
2007-03-22 12:00:00,5.56901,5.57102,5.56837,5.56985,12000000.0
2007-03-22 12:01:00,5.56989,5.57055,5.56821,5.56956,22000000.0
2007-03-22 12:02:00,5.5699,5.56996,5.56857,5.56922,10000000.0
2007-03-22 12:03:00,5.56909,5.57001,5.56814,5.56851,18000000.0
2007-03-22 12:04:00,5.56938,5.56964,5.56796,5.56886,12000000.0
2007-03-22 12:05:00,5.56866,5.57002,5.56782,5.56864,15000000.0
2007-03-22 12:06:00,5.56891,5.56984,5.56862,5.56904,14000000.0
2007-03-22 12:07:00,5.56831,5.56997,5.56831,5.56865,15000000.0
2007-03-22 12:08:00,5.56914,5.56953,5.56792,5.56833,19000000.0
2007-03-22 12:09:00,5.56868,5.56924,5.56805,5.5682,12000000.0
2007-03-22 12:10:00,5.56779,5.56887,5.56658,5.56815,23000000.0
2007-03-22 12:11:00,5.56835,5.56854,5.56696,5.56782,21000000.0
2007-03-22 12:12:00,5.56839,5.56855,5.56724,5.56763,9000000.0
2007-03-22 12:13:00,5.56868,5.56935,5.56779,5.56809,13000000.0
2007-03-22 12:14:00,5.56887,5.56906,5.56769,5.56806,15000000.0
2007-03-22 12:15:00,5.56791,5.56908,5.56787,5.56908,14000000.0
2007-03-22 12:16:00,5.57,5.57,5.56815,5.56929,16000000.0
2007-03-22 12:17:00,5.56969,5.56969,5.568,5.56943,13000000.0
2007-03-22 12:18:00,5.56983,5.56983,5.56818,5.56862,9000000.0
2007-03-22 12:19:00,5.56933,5.56933,5.56823,5.56864,10000000.0
2007-03-22 12:20:00,5.56836,5.56913,5.56823,5.56875,7000000.0
2007-03-22 12:21:00,5.56946,5.56968,5.56835,5.56864,13000000.0
2007-03-22 12:22:00,5.5683,5.56877,5.56793,5.56809,10000000.0
2007-03-22 12:23:00,5.56937,5.56943,5.56919,5.56943,10000000.0
2007-03-22 12:24:00,5.5694,5.5694,5.56775,5.56807,12000000.0
2007-03-22 12:25:00,5.56942,5.56972,5.56787,5.56972,12000000.0
2007-03-22 12:26:00,5.56917,5.56957,5.56805,5.56865,20000000.0
2007-03-22 12:27:00,5.56879,5.56933,5.56754,5.56919,12000000.0
2007-03-22 12:28:00,5.56932,5.56948,5.56808,5.56808,14000000.0
2007-03-22 12:29:00,5.5692,5.5692,5.56768,5.56831,10000000.0
2007-03-22 12:30:00,5.56886,5.56889,5.56808,5.56837,19000000.0
2007-03-22 12:31:00,5.56934,5.56936,5.568,5.56812,11000000.0
2007-03-22 12:32:00,5.56933,5.56933,5.5679,5.56829,10000000.0
2007-03-22 12:33:00,5.56829,5.56863,5.56754,5.5681,15000000.0
2007-03-22 12:34:00,5.56833,5.56957,5.56794,5.56804,16000000.0
2007-03-22 12:35:00,5.5682,5.56865,5.56786,5.56808,10000000.0
2007-03-22 12:36:00,5.56817,5.56878,5.56811,5.56843,11000000.0
2007-03-22 12:37:00,5.56929,5.56929,5.56832,5.5684,10000000.0
2007-03-22 12:38:00,5.56791,5.56943,5.56791,5.56943,14000000.0
2007-03-22 12:39:00,5.56834,5.56868,5.56728,5.56794,14000000.0
2007-03-22 12:40:00,5.56748,5.56875,5.56739,5.56739,11000000.0
2007-03-22 12:41:00,5.56796,5.56875,5.56734,5.5681,12000000.0
2007-03-22 12:42:00,5.56827,5.56899,5.56764,5.56872,14000000.0
2007-03-22 12:43:00,5.56945,5.56945,5.5678,5.56785,15000000.0
2007-03-22 12:44:00,5.56783,5.56891,5.56746,5.56879,16000000.0
2007-03-22 12:45:00,5.56852,5.56899,5.5678,5.56899,10000000.0
2007-03-22 12:46:00,5.56934,5.56934,5.56819,5.5685,12000000.0
2007-03-22 12:47:00,5.56865,5.56962,5.56815,5.56945,13000000.0
2007-03-22 12:48:00,5.56989,5.57118,5.56879,5.57103,12000000.0
2007-03-22 12:49:00,5.5714,5.5714,5.56971,5.57116,14000000.0
2007-03-22 12:50:00,5.5702,5.57202,5.5702,5.57022,9000000.0
2007-03-22 12:51:00,5.57064,5.57154,5.57025,5.57136,10000000.0
2007-03-22 12:52:00,5.57092,5.57314,5.57055,5.57164,22000000.0
2007-03-22 12:53:00,5.57285,5.57358,5.572,5.57358,14000000.0
2007-03-22 12:54:00,5.57295,5.5738,5.57215,5.57305,13000000.0
2007-03-22 12:55:00,5.57362,5.57568,5.57362,5.5746,21000000.0
2007-03-22 12:56:00,5.57517,5.57522,5.57314,5.57412,18000000.0
2007-03-22 12:57:00,5.57398,5.57444,5.57261,5.57375,7000000.0
2007-03-22 12:58:00,5.57279,5.57279,5.57058,5.57167,12000000.0
2007-03-22 12:59:00,5.57112,5.57189,5.56954,5.57098,18000000.0
2007-03-22 13:00:00,5.57119,5.5714,5.56995,5.57057,14000000.0
2007-03-22 13:01:00,5.57021,5.57173,5.57021,5.5716,11000000.0
2007-03-22 13:02:00,5.57041,5.5717,5.57,5.57053,15000000.0
2007-03-22 13:03:00,5.5716,5.5716,5.56967,5.56979,15000000.0
2007-03-22 13:04:00,5.5713,5.57206,5.57046,5.57051,16000000.0
2007-03-22 13:05:00,5.57155,5.57201,5.57054,5.57054,9000000.0
2007-03-22 13:06:00,5.57159,5.57229,5.57072,5.57229,13000000.0
2007-03-22 13:07:00,5.57119,5.57186,5.57044,5.5714,13000000.0
2007-03-22 13:08:00,5.57148,5.57192,5.5709,5.5715,10000000.0
2007-03-22 13:09:00,5.57144,5.57144,5.56996,5.56996,15000000.0
2007-03-22 13:10:00,5.57087,5.57087,5.56914,5.56975,12000000.0
2007-03-22 13:11:00,5.57029,5.57061,5.56971,5.57007,12000000.0
2007-03-22 13:12:00,5.5701,5.57053,5.56914,5.57029,12000000.0
2007-03-22 13:13:00,5.57076,5.57119,5.56958,5.57072,11000000.0
2007-03-22 13:14:00,5.57003,5.57093,5.56963,5.57093,9000000.0
2007-03-22 13:15:00,5.57045,5.57127,5.56999,5.57064,15000000.0
2007-03-22 13:16:00,5.57131,5.57172,5.57026,5.57155,15000000.0
2007-03-22 13:17:00,5.57005,5.57095,5.56921,5.56984,17000000.0
2007-03-22 13:18:00,5.56954,5.5709,5.5693,5.5704,15000000.0
2007-03-22 13:19:00,5.56974,5.57092,5.56884,5.57003,15000000.0
2007-03-22 13:20:00,5.56906,5.57105,5.56906,5.5705,19000000.0
2007-03-22 13:21:00,5.5687,5.56965,5.56827,5.56929,10000000.0
2007-03-22 13:22:00,5.56973,5.56973,5.56821,5.56861,8000000.0
2007-03-22 13:23:00,5.56883,5.56917,5.56733,5.56733,15000000.0
2007-03-22 13:24:00,5.56867,5.56894,5.56783,5.56848,11000000.0
2007-03-22 13:25:00,5.56882,5.56918,5.56757,5.56757,9000000.0
2007-03-22 13:26:00,5.56935,5.56942,5.56789,5.56907,8000000.0
2007-03-22 13:27:00,5.56887,5.56924,5.56783,5.56783,15000000.0
2007-03-22 13:28:00,5.56855,5.56912,5.56694,5.5682,17000000.0
2007-03-22 13:29:00,5.56768,5.56849,5.56768,5.56849,11000000.0
2007-03-22 13:30:00,5.56903,5.56916,5.56773,5.56826,21000000.0
2007-03-22 13:31:00,5.56879,5.56879,5.56717,5.56818,11000000.0
2007-03-22 13:32:00,5.56797,5.56818,5.56714,5.56798,10000000.0
2007-03-22 13:33:00,5.5673,5.56817,5.56701,5.56817,8000000.0
2007-03-22 13:34:00,5.56685,5.568,5.56666,5.56769,15000000.0
2007-03-22 13:35:00,5.56727,5.56823,5.56658,5.56741,13000000.0
2007-03-22 13:36:00,5.56786,5.56839,5.5674,5.56829,11000000.0
2007-03-22 13:37:00,5.56821,5.56863,5.56721,5.5673,8000000.0
2007-03-22 13:38:00,5.56824,5.56879,5.56717,5.56782,13000000.0
2007-03-22 13:39:00,5.56852,5.56852,5.5667,5.5667,7000000.0
2007-03-22 13:40:00,5.56783,5.56863,5.56686,5.56795,12000000.0
2007-03-22 13:41:00,5.56799,5.56874,5.56739,5.56856,15000000.0
2007-03-22 13:42:00,5.56751,5.56871,5.56747,5.56758,22000000.0
2007-03-22 13:43:00,5.56807,5.56877,5.56718,5.56772,13000000.0
2007-03-22 13:44:00,5.56881,5.5694,5.5677,5.56808,14000000.0
2007-03-22 13:45:00,5.56921,5.57016,5.56841,5.57016,7000000.0
2007-03-22 13:46:00,5.57022,5.57033,5.56953,5.56974,11000000.0
2007-03-22 13:47:00,5.5702,5.57081,5.56939,5.57081,11000000.0
2007-03-22 13:48:00,5.57035,5.57115,5.5692,5.57088,14000000.0
2007-03-22 13:49:00,5.56935,5.56992,5.56833,5.56934,13000000.0
2007-03-22 13:50:00,5.56942,5.56977,5.56836,5.56977,12000000.0
2007-03-22 13:51:00,5.56977,5.56988,5.56883,5.56901,11000000.0
2007-03-22 13:52:00,5.56902,5.56998,5.56881,5.56934,9000000.0
2007-03-22 13:53:00,5.56998,5.56998,5.56854,5.56945,11000000.0
2007-03-22 13:54:00,5.56881,5.57057,5.56839,5.57057,17000000.0
2007-03-22 13:55:00,5.5686,5.57067,5.56859,5.57052,22000000.0
2007-03-22 13:56:00,5.57041,5.57041,5.56915,5.56943,13000000.0
2007-03-22 13:57:00,5.56953,5.57045,5.56871,5.56973,19000000.0
2007-03-22 13:58:00,5.57004,5.57004,5.56814,5.56903,11000000.0
2007-03-22 13:59:00,5.56854,5.56957,5.56793,5.56957,7000000.0
2007-03-22 14:00:00,5.5692,5.56928,5.56805,5.56917,9000000.0
2007-03-22 14:01:00,5.56846,5.56874,5.5676,5.5677,7000000.0
2007-03-22 14:02:00,5.56868,5.56934,5.56781,5.56841,13000000.0
2007-03-22 14:03:00,5.56929,5.56999,5.56862,5.56954,17000000.0
2007-03-22 14:04:00,5.56905,5.57002,5.56855,5.56942,13000000.0
2007-03-22 14:05:00,5.56979,5.57039,5.56843,5.56901,8000000.0
2007-03-22 14:06:00,5.57033,5.5707,5.56869,5.56869,10000000.0
2007-03-22 14:07:00,5.5691,5.57014,5.56863,5.56889,10000000.0
2007-03-22 14:08:00,5.56983,5.56983,5.56857,5.56927,14000000.0
2007-03-22 14:09:00,5.56869,5.56944,5.56821,5.56944,16000000.0
2007-03-22 14:10:00,5.56937,5.56972,5.56819,5.56849,12000000.0
2007-03-22 14:11:00,5.56953,5.57013,5.56897,5.56967,14000000.0
2007-03-22 14:12:00,5.56952,5.57103,5.56924,5.5693,13000000.0
2007-03-22 14:13:00,5.57052,5.57155,5.57034,5.57155,11000000.0
2007-03-22 14:14:00,5.57164,5.57234,5.57079,5.57107,14000000.0
2007-03-22 14:15:00,5.5708,5.57187,5.57021,5.57024,11000000.0
2007-03-22 14:16:00,5.5715,5.5715,5.57022,5.57067,11000000.0
2007-03-22 14:17:00,5.57197,5.57209,5.57105,5.57189,14000000.0
2007-03-22 14:18:00,5.57251,5.57292,5.57074,5.5715,11000000.0
2007-03-22 14:19:00,5.57145,5.57277,5.57126,5.57251,8000000.0
2007-03-22 14:20:00,5.5714,5.57217,5.57091,5.57154,10000000.0
2007-03-22 14:21:00,5.57053,5.57212,5.57023,5.57109,14000000.0
2007-03-22 14:22:00,5.57104,5.57209,5.56967,5.5711,17000000.0
2007-03-22 14:23:00,5.56992,5.57035,5.56929,5.56949,8000000.0
2007-03-22 14:24:00,5.56999,5.57076,5.56813,5.56916,16000000.0
2007-03-22 14:25:00,5.56951,5.56991,5.56841,5.56905,11000000.0
2007-03-22 14:26:00,5.57047,5.57171,5.56943,5.56972,14000000.0
2007-03-22 14:27:00,5.56955,5.57042,5.56896,5.57042,8000000.0
2007-03-22 14:28:00,5.57019,5.57038,5.56902,5.5695,11000000.0
2007-03-22 14:29:00,5.56974,5.57043,5.56927,5.57025,11000000.0
2007-03-22 14:30:00,5.56994,5.5716,5.5697,5.57109,14000000.0
2007-03-22 14:31:00,5.56991,5.57306,5.56991,5.57195,15000000.0
2007-03-22 14:32:00,5.57294,5.57534,5.57195,5.57406,9000000.0
2007-03-22 14:33:00,5.5736,5.57489,5.57188,5.57453,12000000.0
2007-03-22 14:34:00,5.57343,5.57506,5.57335,5.57406,12000000.0
2007-03-22 14:35:00,5.57374,5.57488,5.57218,5.57352,18000000.0
2007-03-22 14:36:00,5.57348,5.57459,5.57296,5.57366,12000000.0
2007-03-22 14:37:00,5.57407,5.57434,5.57226,5.57249,12000000.0
2007-03-22 14:38:00,5.57332,5.57409,5.57239,5.57409,24000000.0
2007-03-22 14:39:00,5.57429,5.57498,5.57333,5.57491,12000000.0
2007-03-22 14:40:00,5.57518,5.57562,5.57367,5.57442,15000000.0
2007-03-22 14:41:00,5.57574,5.57673,5.57462,5.57538,17000000.0
2007-03-22 14:42:00,5.57552,5.57693,5.57518,5.57622,15000000.0
2007-03-22 14:43:00,5.57555,5.57591,5.57433,5.57433,9000000.0
2007-03-22 14:44:00,5.57398,5.57482,5.57333,5.57482,7000000.0
2007-03-22 14:45:00,5.57446,5.57446,5.5717,5.57371,17000000.0
2007-03-22 14:46:00,5.57335,5.57456,5.57151,5.57247,14000000.0
2007-03-22 14:47:00,5.57244,5.57252,5.57083,5.57252,16000000.0
2007-03-22 14:48:00,5.57171,5.57329,5.57171,5.57221,12000000.0
2007-03-22 14:49:00,5.57202,5.57355,5.57182,5.57226,20000000.0
2007-03-22 14:50:00,5.57198,5.57276,5.57184,5.57184,12000000.0
2007-03-22 14:51:00,5.57279,5.57321,5.57177,5.57269,12000000.0
2007-03-22 14:52:00,5.57239,5.57275,5.57111,5.57173,22000000.0
2007-03-22 14:53:00,5.5723,5.5729,5.57126,5.57232,17000000.0
2007-03-22 14:54:00,5.57308,5.57362,5.5718,5.5722,14000000.0
2007-03-22 14:55:00,5.57229,5.57304,5.57181,5.57233,20000000.0
2007-03-22 14:56:00,5.57287,5.57326,5.57134,5.57164,22000000.0
2007-03-22 14:57:00,5.57217,5.57249,5.57102,5.57139,10000000.0
2007-03-22 14:58:00,5.57125,5.57214,5.57091,5.57129,17000000.0
2007-03-22 14:59:00,5.57145,5.57229,5.57085,5.57188,12000000.0
2007-03-22 15:00:00,5.57096,5.57263,5.57096,5.57263,14000000.0
2007-03-22 15:01:00,5.57244,5.57267,5.57083,5.57083,16000000.0
2007-03-22 15:02:00,5.57104,5.57278,5.57104,5.57132,13000000.0
2007-03-22 15:03:00,5.57191,5.57243,5.57112,5.57183,7000000.0
2007-03-22 15:04:00,5.5729,5.5729,5.57117,5.57224,12000000.0
2007-03-22 15:05:00,5.57189,5.573,5.57186,5.57296,20000000.0
2007-03-22 15:06:00,5.57244,5.57341,5.57172,5.57341,9000000.0
2007-03-22 15:07:00,5.5724,5.57278,5.57182,5.57205,9000000.0
2007-03-22 15:08:00,5.57337,5.57354,5.57186,5.57354,14000000.0
2007-03-22 15:09:00,5.57288,5.57384,5.57241,5.57383,14000000.0
2007-03-22 15:10:00,5.57268,5.57437,5.57256,5.57301,15000000.0
2007-03-22 15:11:00,5.57375,5.57375,5.5725,5.5725,10000000.0
2007-03-22 15:12:00,5.57215,5.57336,5.57189,5.57336,10000000.0
2007-03-22 15:13:00,5.57329,5.57361,5.57248,5.57263,20000000.0
2007-03-22 15:14:00,5.57287,5.57453,5.5727,5.57453,10000000.0
2007-03-22 15:15:00,5.57373,5.57383,5.57191,5.57357,13000000.0
2007-03-22 15:16:00,5.57266,5.57398,5.57169,5.57267,11000000.0
2007-03-22 15:17:00,5.57179,5.5727,5.57139,5.57214,17000000.0
2007-03-22 15:18:00,5.57119,5.57305,5.57067,5.57298,11000000.0
2007-03-22 15:19:00,5.57262,5.57262,5.57016,5.57146,18000000.0
2007-03-22 15:20:00,5.57149,5.57219,5.5703,5.57192,14000000.0
2007-03-22 15:21:00,5.5708,5.57233,5.5708,5.57227,15000000.0
2007-03-22 15:22:00,5.57254,5.57257,5.57137,5.57171,8000000.0
2007-03-22 15:23:00,5.57176,5.5719,5.57038,5.57132,15000000.0
2007-03-22 15:24:00,5.57137,5.57199,5.57037,5.57129,12000000.0
2007-03-22 15:25:00,5.57219,5.57219,5.57026,5.57026,12000000.0
2007-03-22 15:26:00,5.57122,5.57241,5.57033,5.57175,15000000.0
2007-03-22 15:27:00,5.57118,5.5725,5.56984,5.57038,12000000.0
2007-03-22 15:28:00,5.57017,5.57129,5.57017,5.57095,12000000.0
2007-03-22 15:29:00,5.57088,5.57088,5.56975,5.56994,10000000.0
2007-03-22 15:30:00,5.5701,5.57033,5.56897,5.56931,12000000.0
2007-03-22 15:31:00,5.57046,5.57046,5.56854,5.56967,19000000.0
2007-03-22 15:32:00,5.56934,5.56979,5.56852,5.56915,7000000.0
2007-03-22 15:33:00,5.56899,5.56963,5.56822,5.56937,7000000.0
2007-03-22 15:34:00,5.56874,5.57045,5.56863,5.56996,12000000.0
2007-03-22 15:35:00,5.57094,5.57094,5.56905,5.57042,17000000.0
2007-03-22 15:36:00,5.56966,5.57064,5.56897,5.57007,11000000.0
2007-03-22 15:37:00,5.56973,5.57142,5.56973,5.57141,14000000.0
2007-03-22 15:38:00,5.57111,5.57205,5.57038,5.57133,20000000.0
2007-03-22 15:39:00,5.57201,5.57235,5.57053,5.57053,8000000.0
2007-03-22 15:40:00,5.57136,5.57189,5.57082,5.57189,11000000.0
2007-03-22 15:41:00,5.57062,5.57122,5.57001,5.57001,10000000.0
2007-03-22 15:42:00,5.57091,5.57193,5.57035,5.57056,13000000.0
2007-03-22 15:43:00,5.57148,5.57317,5.57069,5.57317,14000000.0
2007-03-22 15:44:00,5.57277,5.57277,5.57153,5.57199,8000000.0
2007-03-22 15:45:00,5.57241,5.57271,5.57089,5.5714,10000000.0
2007-03-22 15:46:00,5.57213,5.57301,5.57173,5.57301,12000000.0
2007-03-22 15:47:00,5.57223,5.57326,5.57194,5.57226,18000000.0
2007-03-22 15:48:00,5.57175,5.57354,5.57175,5.57277,9000000.0
2007-03-22 15:49:00,5.57307,5.57396,5.57187,5.57276,14000000.0
2007-03-22 15:50:00,5.57276,5.57367,5.572,5.57207,18000000.0
2007-03-22 15:51:00,5.57375,5.57375,5.572,5.57226,8000000.0
2007-03-22 15:52:00,5.57179,5.57328,5.57168,5.57328,11000000.0
2007-03-22 15:53:00,5.57229,5.57354,5.57127,5.57127,15000000.0
2007-03-22 15:54:00,5.57256,5.57261,5.57144,5.57173,9000000.0
2007-03-22 15:55:00,5.57194,5.57196,5.57125,5.5713,9000000.0
2007-03-22 15:56:00,5.57043,5.57233,5.57023,5.57193,11000000.0
2007-03-22 15:57:00,5.57124,5.57193,5.57,5.57149,15000000.0
2007-03-22 15:58:00,5.57155,5.57207,5.57072,5.57207,13000000.0
2007-03-22 15:59:00,5.57121,5.57127,5.56936,5.56936,15000000.0
2007-03-22 16:00:00,5.56828,5.57054,5.56772,5.56898,11000000.0
2007-03-22 16:01:00,5.56992,5.56992,5.56618,5.56618,14000000.0
2007-03-22 16:02:00,5.56698,5.5677,5.56522,5.56602,11000000.0
2007-03-22 16:03:00,5.56734,5.56753,5.56606,5.56606,8000000.0
2007-03-22 16:04:00,5.56752,5.56807,5.56647,5.56807,8000000.0
2007-03-22 16:05:00,5.5676,5.56799,5.56721,5.56757,8000000.0
2007-03-22 16:06:00,5.56852,5.56968,5.56751,5.56893,16000000.0
2007-03-22 16:07:00,5.56945,5.56945,5.56714,5.56833,18000000.0
2007-03-22 16:08:00,5.56704,5.56775,5.56597,5.56716,14000000.0
2007-03-22 16:09:00,5.5673,5.5673,5.5649,5.56651,12000000.0
2007-03-22 16:10:00,5.56589,5.5664,5.56528,5.56593,10000000.0
2007-03-22 16:11:00,5.56541,5.56687,5.56505,5.56633,13000000.0
2007-03-22 16:12:00,5.56691,5.56749,5.56598,5.56644,16000000.0
2007-03-22 16:13:00,5.56744,5.56753,5.56487,5.56494,7000000.0
2007-03-22 16:14:00,5.56425,5.56607,5.56425,5.56499,16000000.0
2007-03-22 16:15:00,5.56598,5.56609,5.56458,5.56493,15000000.0
2007-03-22 16:16:00,5.56601,5.56658,5.56451,5.56486,17000000.0
2007-03-22 16:17:00,5.56507,5.56603,5.56473,5.56481,10000000.0
2007-03-22 16:18:00,5.5652,5.5663,5.56376,5.56376,10000000.0
2007-03-22 16:19:00,5.56541,5.56635,5.56428,5.56543,12000000.0
2007-03-22 16:20:00,5.56508,5.56671,5.56508,5.56539,11000000.0
2007-03-22 16:21:00,5.56641,5.56738,5.56604,5.5673,8000000.0
2007-03-22 16:22:00,5.56742,5.56765,5.56677,5.56749,16000000.0
2007-03-22 16:23:00,5.56755,5.56755,5.56618,5.56753,11000000.0
2007-03-22 16:24:00,5.56587,5.56755,5.56582,5.56582,14000000.0
2007-03-22 16:25:00,5.56637,5.56756,5.56572,5.56682,13000000.0
2007-03-22 16:26:00,5.5656,5.56698,5.56499,5.56698,16000000.0
2007-03-22 16:27:00,5.56579,5.56736,5.56579,5.56653,20000000.0
2007-03-22 16:28:00,5.56692,5.56743,5.56571,5.56571,12000000.0
2007-03-22 16:29:00,5.56617,5.56755,5.56556,5.56587,13000000.0
2007-03-22 16:30:00,5.56707,5.56748,5.56596,5.56637,17000000.0
2007-03-22 16:31:00,5.56653,5.56792,5.5662,5.56694,13000000.0
2007-03-22 16:32:00,5.56734,5.56805,5.56624,5.56624,10000000.0
2007-03-22 16:33:00,5.56784,5.56812,5.567,5.56812,15000000.0
2007-03-22 16:34:00,5.56796,5.56822,5.567,5.5671,9000000.0
2007-03-22 16:35:00,5.56807,5.56837,5.56669,5.56755,18000000.0
2007-03-22 16:36:00,5.56717,5.56846,5.567,5.56795,8000000.0
2007-03-22 16:37:00,5.56752,5.56874,5.56698,5.56809,22000000.0
2007-03-22 16:38:00,5.56789,5.56951,5.56781,5.56894,14000000.0
2007-03-22 16:39:00,5.56914,5.57003,5.56895,5.56998,14000000.0
2007-03-22 16:40:00,5.56937,5.5702,5.56784,5.56784,17000000.0
2007-03-22 16:41:00,5.5686,5.56939,5.56839,5.56851,9000000.0
2007-03-22 16:42:00,5.56769,5.56949,5.56769,5.56949,13000000.0
2007-03-22 16:43:00,5.56884,5.5698,5.56827,5.5698,13000000.0
2007-03-22 16:44:00,5.56882,5.57003,5.56864,5.56964,11000000.0
2007-03-22 16:45:00,5.5685,5.5698,5.5685,5.56895,18000000.0
2007-03-22 16:46:00,5.57037,5.57073,5.56912,5.57073,11000000.0
2007-03-22 16:47:00,5.56888,5.57018,5.5688,5.56926,15000000.0
2007-03-22 16:48:00,5.56998,5.57004,5.56878,5.56953,7000000.0
2007-03-22 16:49:00,5.56883,5.56945,5.56852,5.56872,16000000.0
2007-03-22 16:50:00,5.56827,5.56921,5.56806,5.56836,9000000.0
2007-03-22 16:51:00,5.56818,5.56902,5.568,5.56846,22000000.0
2007-03-22 16:52:00,5.56853,5.5703,5.56853,5.5703,11000000.0
2007-03-22 16:53:00,5.57011,5.57011,5.56878,5.56959,12000000.0
2007-03-22 16:54:00,5.56864,5.57009,5.56789,5.56789,17000000.0
2007-03-22 16:55:00,5.568,5.57004,5.568,5.56943,15000000.0
2007-03-22 16:56:00,5.5698,5.5698,5.56747,5.56859,11000000.0
2007-03-22 16:57:00,5.56826,5.56898,5.5678,5.56861,8000000.0
2007-03-22 16:58:00,5.5683,5.56923,5.56785,5.56875,12000000.0
2007-03-22 16:59:00,5.56793,5.5693,5.56743,5.56774,15000000.0
2007-03-22 17:00:00,5.56954,5.57015,5.56825,5.56885,10000000.0
2007-03-22 17:01:00,5.56849,5.57027,5.56849,5.56926,10000000.0
2007-03-22 17:02:00,5.56893,5.57028,5.56869,5.57028,8000000.0
2007-03-22 17:03:00,5.57044,5.57217,5.57009,5.57133,11000000.0
2007-03-22 17:04:00,5.57091,5.57178,5.57081,5.57159,10000000.0
2007-03-22 17:05:00,5.57078,5.5724,5.5702,5.5724,18000000.0
2007-03-22 17:06:00,5.57102,5.57201,5.57062,5.5719,9000000.0
2007-03-22 17:07:00,5.57172,5.57268,5.5707,5.5707,20000000.0
2007-03-22 17:08:00,5.57111,5.5718,5.5706,5.57174,11000000.0
2007-03-22 17:09:00,5.57236,5.57236,5.57082,5.57213,14000000.0
2007-03-22 17:10:00,5.57222,5.57264,5.57114,5.57264,10000000.0
2007-03-22 17:11:00,5.57267,5.57281,5.57167,5.57174,12000000.0
2007-03-22 17:12:00,5.57209,5.57338,5.57165,5.57308,7000000.0
2007-03-22 17:13:00,5.57277,5.57366,5.5718,5.57366,13000000.0
2007-03-22 17:14:00,5.57407,5.57407,5.57274,5.57385,13000000.0
2007-03-22 17:15:00,5.57389,5.57393,5.57241,5.57387,12000000.0
2007-03-22 17:16:00,5.57417,5.57419,5.57246,5.57246,13000000.0
2007-03-22 17:17:00,5.57353,5.57405,5.57284,5.57313,12000000.0
2007-03-22 17:18:00,5.57377,5.57419,5.57284,5.57284,15000000.0
2007-03-22 17:19:00,5.57349,5.57448,5.57316,5.57321,10000000.0
2007-03-22 17:20:00,5.57404,5.57445,5.57276,5.57445,13000000.0
2007-03-22 17:21:00,5.57423,5.57423,5.57221,5.57305,17000000.0
2007-03-22 17:22:00,5.57183,5.57343,5.57154,5.57343,15000000.0
2007-03-22 17:23:00,5.5727,5.57279,5.57124,5.57124,10000000.0
2007-03-22 17:24:00,5.57277,5.57293,5.57137,5.57293,17000000.0
2007-03-22 17:25:00,5.57158,5.57222,5.57085,5.57202,11000000.0
2007-03-22 17:26:00,5.57149,5.57195,5.57088,5.57187,12000000.0
2007-03-22 17:27:00,5.57099,5.57172,5.57067,5.57165,9000000.0
2007-03-22 17:28:00,5.57194,5.57267,5.57071,5.57246,16000000.0
2007-03-22 17:29:00,5.57153,5.57274,5.57127,5.57274,9000000.0
2007-03-22 17:30:00,5.57302,5.57373,5.57245,5.57267,11000000.0
2007-03-22 17:31:00,5.57272,5.57371,5.57174,5.5728,13000000.0
2007-03-22 17:32:00,5.57221,5.57269,5.57141,5.57242,13000000.0
2007-03-22 17:33:00,5.57336,5.57336,5.57051,5.57075,11000000.0
2007-03-22 17:34:00,5.57066,5.57204,5.57061,5.57204,12000000.0
2007-03-22 17:35:00,5.57229,5.5733,5.5715,5.5715,13000000.0
2007-03-22 17:36:00,5.57294,5.57325,5.57121,5.57238,14000000.0
2007-03-22 17:37:00,5.57192,5.57255,5.57165,5.57255,10000000.0
2007-03-22 17:38:00,5.57157,5.5718,5.5708,5.57135,7000000.0
2007-03-22 17:39:00,5.57156,5.57208,5.56996,5.57195,16000000.0
2007-03-22 17:40:00,5.57115,5.5723,5.57102,5.57183,17000000.0
2007-03-22 17:41:00,5.57119,5.57207,5.57077,5.57197,16000000.0
2007-03-22 17:42:00,5.57162,5.57212,5.57098,5.57203,16000000.0
2007-03-22 17:43:00,5.57186,5.57187,5.57041,5.57051,17000000.0
2007-03-22 17:44:00,5.57183,5.57183,5.57026,5.57076,8000000.0
2007-03-22 17:45:00,5.57054,5.57054,5.57006,5.5704,11000000.0
2007-03-22 17:46:00,5.57125,5.57162,5.57002,5.57002,9000000.0
2007-03-22 17:47:00,5.57164,5.57206,5.57093,5.5711,19000000.0
2007-03-22 17:48:00,5.5713,5.57189,5.57095,5.57189,16000000.0
2007-03-22 17:49:00,5.57064,5.5722,5.57064,5.57111,15000000.0
2007-03-22 17:50:00,5.57137,5.57184,5.57048,5.57184,11000000.0
2007-03-22 17:51:00,5.56991,5.57134,5.56912,5.5704,9000000.0
2007-03-22 17:52:00,5.56881,5.5701,5.56851,5.56851,11000000.0
2007-03-22 17:53:00,5.56886,5.57023,5.56846,5.56954,9000000.0
2007-03-22 17:54:00,5.57017,5.57017,5.56899,5.56936,10000000.0
2007-03-22 17:55:00,5.56933,5.5697,5.56863,5.56898,10000000.0
2007-03-22 17:56:00,5.56987,5.57087,5.56843,5.57001,16000000.0
2007-03-22 17:57:00,5.56901,5.57115,5.56901,5.57114,14000000.0
2007-03-22 17:58:00,5.57104,5.57147,5.57013,5.57147,24000000.0
2007-03-22 17:59:00,5.5708,5.57135,5.56991,5.56991,11000000.0
2007-03-22 18:00:00,5.57105,5.57139,5.57033,5.57035,10000000.0
2007-03-22 18:01:00,5.57063,5.5719,5.57042,5.5711,14000000.0
2007-03-22 18:02:00,5.57109,5.57188,5.57032,5.57177,12000000.0
2007-03-22 18:03:00,5.57174,5.57203,5.56975,5.57001,17000000.0
2007-03-22 18:04:00,5.57166,5.57166,5.57043,5.57092,15000000.0
2007-03-22 18:05:00,5.57119,5.57256,5.57096,5.57096,15000000.0
2007-03-22 18:06:00,5.57166,5.57198,5.57092,5.57187,15000000.0
2007-03-22 18:07:00,5.57108,5.5721,5.57035,5.5721,16000000.0
2007-03-22 18:08:00,5.57115,5.57177,5.57067,5.57121,16000000.0
2007-03-22 18:09:00,5.57159,5.57209,5.57043,5.5717,12000000.0
2007-03-22 18:10:00,5.57149,5.57189,5.57047,5.5712,17000000.0
2007-03-22 18:11:00,5.57082,5.57206,5.57016,5.57121,16000000.0
2007-03-22 18:12:00,5.57133,5.57275,5.57112,5.57124,13000000.0
2007-03-22 18:13:00,5.57182,5.572,5.57072,5.57095,17000000.0
2007-03-22 18:14:00,5.57117,5.57224,5.57016,5.57075,13000000.0
2007-03-22 18:15:00,5.57179,5.5719,5.57003,5.57061,13000000.0
2007-03-22 18:16:00,5.57074,5.57146,5.57057,5.57061,15000000.0
2007-03-22 18:17:00,5.57206,5.57206,5.57029,5.57081,16000000.0
2007-03-22 18:18:00,5.57198,5.57198,5.57013,5.57085,18000000.0
2007-03-22 18:19:00,5.5703,5.57172,5.5703,5.57057,12000000.0
2007-03-22 18:20:00,5.57145,5.57217,5.57032,5.57083,16000000.0
2007-03-22 18:21:00,5.57118,5.57118,5.56988,5.56988,19000000.0
2007-03-22 18:22:00,5.57147,5.57147,5.5697,5.57057,20000000.0
2007-03-22 18:23:00,5.57012,5.57087,5.56894,5.57029,16000000.0
2007-03-22 18:24:00,5.57038,5.57091,5.56909,5.57091,14000000.0
2007-03-22 18:25:00,5.57067,5.57132,5.56995,5.57052,18000000.0
2007-03-22 18:26:00,5.57088,5.57158,5.57033,5.57109,9000000.0
2007-03-22 18:27:00,5.5714,5.57171,5.57052,5.57077,16000000.0
2007-03-22 18:28:00,5.57139,5.57171,5.5703,5.57132,11000000.0
2007-03-22 18:29:00,5.57222,5.57222,5.57114,5.57148,15000000.0
2007-03-22 18:30:00,5.5716,5.57343,5.5716,5.57275,14000000.0
2007-03-22 18:31:00,5.57472,5.57885,5.57447,5.57864,19000000.0
2007-03-22 18:32:00,5.5803,5.5803,5.5771,5.57812,13000000.0
2007-03-22 18:33:00,5.57818,5.58004,5.57704,5.57866,13000000.0
2007-03-22 18:34:00,5.57671,5.57799,5.57617,5.57635,9000000.0
2007-03-22 18:35:00,5.57672,5.5772,5.57558,5.57638,14000000.0
2007-03-22 18:36:00,5.57591,5.57734,5.57577,5.5759,12000000.0
2007-03-22 18:37:00,5.57737,5.57838,5.57647,5.57838,13000000.0
2007-03-22 18:38:00,5.57758,5.57883,5.57746,5.57867,17000000.0
2007-03-22 18:39:00,5.57631,5.57829,5.57631,5.57782,18000000.0
2007-03-22 18:40:00,5.57776,5.57949,5.5775,5.57949,14000000.0
2007-03-22 18:41:00,5.57896,5.58004,5.57728,5.58004,18000000.0
2007-03-22 18:42:00,5.57875,5.58113,5.57875,5.58109,14000000.0
2007-03-22 18:43:00,5.58281,5.58469,5.58127,5.58248,14000000.0
2007-03-22 18:44:00,5.58426,5.58516,5.58294,5.58447,12000000.0
2007-03-22 18:45:00,5.58381,5.58395,5.5813,5.5813,17000000.0
2007-03-22 18:46:00,5.5832,5.58498,5.58229,5.5833,15000000.0
2007-03-22 18:47:00,5.58452,5.58555,5.58285,5.58435,16000000.0
2007-03-22 18:48:00,5.58526,5.58558,5.58385,5.58423,11000000.0
2007-03-22 18:49:00,5.58342,5.58391,5.58184,5.58295,8000000.0
2007-03-22 18:50:00,5.58256,5.58335,5.58102,5.58102,16000000.0
2007-03-22 18:51:00,5.58263,5.58305,5.58161,5.58297,19000000.0
2007-03-22 18:52:00,5.58114,5.58291,5.58114,5.58136,10000000.0
2007-03-22 18:53:00,5.58297,5.58349,5.58182,5.58267,10000000.0
2007-03-22 18:54:00,5.58304,5.5835,5.58178,5.58189,11000000.0
2007-03-22 18:55:00,5.58269,5.58275,5.58171,5.58275,8000000.0
2007-03-22 18:56:00,5.58157,5.58296,5.5808,5.58213,16000000.0
2007-03-22 18:57:00,5.58253,5.58294,5.58138,5.5825,8000000.0
2007-03-22 18:58:00,5.58202,5.58338,5.58146,5.58184,13000000.0
2007-03-22 18:59:00,5.58307,5.58316,5.58148,5.58148,17000000.0
2007-03-22 19:00:00,5.58245,5.5831,5.58103,5.58222,13000000.0
2007-03-22 19:01:00,5.58096,5.58205,5.57978,5.58129,12000000.0
2007-03-22 19:02:00,5.58126,5.58153,5.57988,5.58142,16000000.0
2007-03-22 19:03:00,5.58143,5.58143,5.57996,5.58082,17000000.0
2007-03-22 19:04:00,5.58211,5.58211,5.58036,5.58036,12000000.0
2007-03-22 19:05:00,5.58118,5.58212,5.58048,5.58148,17000000.0
2007-03-22 19:06:00,5.58215,5.58225,5.58092,5.58134,7000000.0
2007-03-22 19:07:00,5.58177,5.58252,5.58122,5.58122,20000000.0
2007-03-22 19:08:00,5.58282,5.58391,5.58234,5.58391,21000000.0
2007-03-22 19:09:00,5.58341,5.58445,5.58325,5.58398,16000000.0
2007-03-22 19:10:00,5.58389,5.58395,5.58281,5.58281,14000000.0
2007-03-22 19:11:00,5.58403,5.58428,5.58266,5.58383,12000000.0
2007-03-22 19:12:00,5.58308,5.58561,5.58308,5.58492,18000000.0
2007-03-22 19:13:00,5.58458,5.58472,5.5832,5.58451,14000000.0
2007-03-22 19:14:00,5.58422,5.5846,5.58345,5.5839,18000000.0
2007-03-22 19:15:00,5.58537,5.58868,5.58537,5.58868,9000000.0
2007-03-22 19:16:00,5.58801,5.58993,5.58702,5.58993,12000000.0
2007-03-22 19:17:00,5.5894,5.59008,5.58831,5.58977,14000000.0
2007-03-22 19:18:00,5.58951,5.58971,5.58839,5.58877,16000000.0
2007-03-22 19:19:00,5.59012,5.59069,5.5897,5.59069,7000000.0
2007-03-22 19:20:00,5.59052,5.59085,5.58908,5.58982,8000000.0
2007-03-22 19:21:00,5.58937,5.58996,5.58839,5.58936,18000000.0
2007-03-22 19:22:00,5.58838,5.58966,5.58832,5.58966,9000000.0
2007-03-22 19:23:00,5.58804,5.58833,5.5864,5.58714,10000000.0
2007-03-22 19:24:00,5.58698,5.58784,5.58627,5.58627,11000000.0
2007-03-22 19:25:00,5.58695,5.58716,5.58592,5.58666,17000000.0
2007-03-22 19:26:00,5.58805,5.58872,5.58703,5.58746,11000000.0
2007-03-22 19:27:00,5.58837,5.58876,5.58753,5.58861,13000000.0
2007-03-22 19:28:00,5.58974,5.59001,5.58824,5.58977,10000000.0
2007-03-22 19:29:00,5.5884,5.58965,5.58821,5.58887,11000000.0
2007-03-22 19:30:00,5.58839,5.58978,5.58832,5.5894,12000000.0
2007-03-22 19:31:00,5.58877,5.58964,5.58855,5.58937,8000000.0
2007-03-22 19:32:00,5.58892,5.58976,5.58855,5.58931,11000000.0
2007-03-22 19:33:00,5.58836,5.58967,5.58757,5.58967,13000000.0
2007-03-22 19:34:00,5.58911,5.58911,5.58647,5.58874,12000000.0
2007-03-22 19:35:00,5.58806,5.5881,5.58689,5.5871,13000000.0
2007-03-22 19:36:00,5.58684,5.58835,5.58684,5.58808,12000000.0
2007-03-22 19:37:00,5.5875,5.58806,5.58677,5.5876,8000000.0
2007-03-22 19:38:00,5.58659,5.5879,5.58615,5.5879,20000000.0
2007-03-22 19:39:00,5.5873,5.58742,5.58614,5.58666,11000000.0
2007-03-22 19:40:00,5.58714,5.58714,5.58599,5.58599,11000000.0
2007-03-22 19:41:00,5.58609,5.58667,5.58532,5.58667,9000000.0
2007-03-22 19:42:00,5.58573,5.58702,5.58573,5.58603,10000000.0
2007-03-22 19:43:00,5.58615,5.58756,5.58602,5.58665,14000000.0
2007-03-22 19:44:00,5.58728,5.58728,5.58604,5.58673,15000000.0
2007-03-22 19:45:00,5.58714,5.58745,5.58541,5.58547,12000000.0
2007-03-22 19:46:00,5.58564,5.58742,5.58564,5.58737,11000000.0
2007-03-22 19:47:00,5.58716,5.58723,5.58572,5.58652,10000000.0
2007-03-22 19:48:00,5.58706,5.58706,5.58553,5.58672,9000000.0
2007-03-22 19:49:00,5.58643,5.58645,5.58486,5.58645,16000000.0
2007-03-22 19:50:00,5.58494,5.58655,5.58456,5.58554,10000000.0
2007-03-22 19:51:00,5.5853,5.58657,5.58482,5.58503,11000000.0
2007-03-22 19:52:00,5.58534,5.58547,5.58406,5.58448,19000000.0
2007-03-22 19:53:00,5.58576,5.58576,5.58358,5.5851,19000000.0
2007-03-22 19:54:00,5.58478,5.58534,5.58383,5.58473,14000000.0
2007-03-22 19:55:00,5.58549,5.58549,5.5843,5.5848,16000000.0
2007-03-22 19:56:00,5.58545,5.5866,5.58472,5.58576,12000000.0
2007-03-22 19:57:00,5.58511,5.58621,5.58447,5.58567,14000000.0
2007-03-22 19:58:00,5.58591,5.58591,5.58454,5.58454,13000000.0
2007-03-22 19:59:00,5.58452,5.58573,5.58436,5.58554,10000000.0
2007-03-22 20:00:00,5.5848,5.58547,5.58388,5.58467,15000000.0
2007-03-22 20:01:00,5.58531,5.5855,5.58433,5.5855,14000000.0
2007-03-22 20:02:00,5.58567,5.58591,5.58472,5.58536,8000000.0
2007-03-22 20:03:00,5.58386,5.58578,5.58386,5.5854,13000000.0
2007-03-22 20:04:00,5.58382,5.5847,5.58335,5.58389,12000000.0
2007-03-22 20:05:00,5.58464,5.58517,5.58418,5.58462,11000000.0
2007-03-22 20:06:00,5.58547,5.58567,5.58447,5.58517,10000000.0
2007-03-22 20:07:00,5.58546,5.58577,5.58423,5.58534,13000000.0
2007-03-22 20:08:00,5.58515,5.58595,5.58465,5.58595,16000000.0
2007-03-22 20:09:00,5.58572,5.58572,5.58375,5.58375,17000000.0
2007-03-22 20:10:00,5.58468,5.58518,5.58422,5.58475,10000000.0
2007-03-22 20:11:00,5.58523,5.58523,5.58403,5.58451,13000000.0
2007-03-22 20:12:00,5.58498,5.58498,5.58392,5.58468,15000000.0
2007-03-22 20:13:00,5.58421,5.58505,5.58319,5.58389,13000000.0
2007-03-22 20:14:00,5.5843,5.58486,5.58402,5.58428,8000000.0
2007-03-22 20:15:00,5.58396,5.58448,5.58344,5.58423,10000000.0
2007-03-22 20:16:00,5.58268,5.58412,5.58256,5.58408,14000000.0
2007-03-22 20:17:00,5.58322,5.58371,5.58285,5.58368,13000000.0
2007-03-22 20:18:00,5.58231,5.58307,5.58218,5.58245,7000000.0
2007-03-22 20:19:00,5.58309,5.58339,5.58171,5.58226,11000000.0
2007-03-22 20:20:00,5.58272,5.58362,5.58246,5.58275,19000000.0
2007-03-22 20:21:00,5.58312,5.58418,5.58244,5.58418,11000000.0
2007-03-22 20:22:00,5.58341,5.58359,5.58264,5.58326,11000000.0
2007-03-22 20:23:00,5.58342,5.58376,5.58212,5.58346,13000000.0
2007-03-22 20:24:00,5.58303,5.58383,5.58262,5.58354,9000000.0
2007-03-22 20:25:00,5.58362,5.58412,5.58286,5.58412,18000000.0
2007-03-22 20:26:00,5.5826,5.58346,5.58233,5.58296,7000000.0
2007-03-22 20:27:00,5.58302,5.58372,5.58268,5.58292,9000000.0
2007-03-22 20:28:00,5.58447,5.58454,5.58306,5.58354,13000000.0
2007-03-22 20:29:00,5.58366,5.58408,5.58255,5.5838,14000000.0
2007-03-22 20:30:00,5.58221,5.58299,5.58156,5.58299,16000000.0
2007-03-22 20:31:00,5.58312,5.58375,5.5822,5.58335,22000000.0
2007-03-22 20:32:00,5.58207,5.58342,5.58207,5.58217,12000000.0
2007-03-22 20:33:00,5.5826,5.58333,5.58183,5.58258,13000000.0
2007-03-22 20:34:00,5.5821,5.58288,5.58169,5.58221,15000000.0
2007-03-22 20:35:00,5.58157,5.58256,5.58115,5.58256,16000000.0
2007-03-22 20:36:00,5.58183,5.58261,5.58153,5.5821,15000000.0
2007-03-22 20:37:00,5.58262,5.58311,5.58187,5.58225,14000000.0
2007-03-22 20:38:00,5.58183,5.58288,5.58153,5.58153,13000000.0
2007-03-22 20:39:00,5.58167,5.58285,5.5811,5.58189,18000000.0
2007-03-22 20:40:00,5.58161,5.58275,5.5811,5.58275,14000000.0
2007-03-22 20:41:00,5.58217,5.58227,5.58118,5.58201,18000000.0
2007-03-22 20:42:00,5.58183,5.58245,5.5808,5.5824,12000000.0
2007-03-22 20:43:00,5.58174,5.58228,5.58105,5.58227,18000000.0
2007-03-22 20:44:00,5.58311,5.58311,5.58134,5.58186,18000000.0
2007-03-22 20:45:00,5.58178,5.58211,5.58099,5.5814,11000000.0
2007-03-22 20:46:00,5.58239,5.58239,5.58039,5.5816,18000000.0
2007-03-22 20:47:00,5.58055,5.58158,5.58032,5.58073,20000000.0
2007-03-22 20:48:00,5.58029,5.58143,5.58029,5.58103,17000000.0
2007-03-22 20:49:00,5.58176,5.58187,5.58061,5.58133,16000000.0
2007-03-22 20:50:00,5.58135,5.58148,5.58045,5.58092,8000000.0
2007-03-22 20:51:00,5.58114,5.58129,5.58063,5.58093,8000000.0
2007-03-22 20:52:00,5.5801,5.58059,5.5801,5.5805,12000000.0
2007-03-22 20:53:00,5.58143,5.58203,5.58062,5.58107,16000000.0
2007-03-22 20:54:00,5.58173,5.58223,5.58123,5.58193,15000000.0
2007-03-22 20:55:00,5.58093,5.58227,5.58093,5.58183,16000000.0
2007-03-22 20:56:00,5.58186,5.5828,5.58163,5.5828,7000000.0
2007-03-22 20:57:00,5.58214,5.58311,5.58205,5.58242,14000000.0
2007-03-22 20:58:00,5.58262,5.58298,5.58172,5.58298,10000000.0
2007-03-22 20:59:00,5.58272,5.58317,5.58201,5.58216,11000000.0
2007-03-22 21:00:00,5.58255,5.58261,5.58051,5.58157,14000000.0
2007-03-22 21:01:00,5.58292,5.58292,5.58132,5.58208,12000000.0
2007-03-22 21:02:00,5.582,5.582,5.58032,5.5817,17000000.0
2007-03-22 21:03:00,5.58142,5.58206,5.58086,5.58181,11000000.0
2007-03-22 21:04:00,5.58101,5.58181,5.5803,5.58076,10000000.0
2007-03-22 21:05:00,5.58106,5.58146,5.58048,5.58086,8000000.0
2007-03-22 21:06:00,5.58043,5.58117,5.57991,5.58074,13000000.0
2007-03-22 21:07:00,5.58036,5.58157,5.58031,5.58106,14000000.0
2007-03-22 21:08:00,5.58083,5.58144,5.58042,5.58042,8000000.0
2007-03-22 21:09:00,5.58035,5.58136,5.58029,5.58136,13000000.0
2007-03-22 21:10:00,5.58057,5.58134,5.58031,5.58031,17000000.0
2007-03-22 21:11:00,5.58059,5.58198,5.58059,5.58136,15000000.0
2007-03-22 21:12:00,5.5813,5.58167,5.58079,5.58141,11000000.0
2007-03-22 21:13:00,5.5816,5.58199,5.58081,5.58092,12000000.0
2007-03-22 21:14:00,5.58035,5.58138,5.58035,5.58036,14000000.0
2007-03-22 21:15:00,5.58221,5.58221,5.58076,5.58088,13000000.0
2007-03-22 21:16:00,5.58141,5.58143,5.58044,5.58143,12000000.0
2007-03-22 21:17:00,5.58133,5.58133,5.58004,5.58045,16000000.0
2007-03-22 21:18:00,5.58108,5.58108,5.57962,5.57962,15000000.0
2007-03-22 21:19:00,5.57997,5.5809,5.57997,5.5803,15000000.0
2007-03-22 21:20:00,5.58027,5.58121,5.58027,5.58067,8000000.0
2007-03-22 21:21:00,5.58064,5.58121,5.58028,5.5805,17000000.0
2007-03-22 21:22:00,5.57993,5.58192,5.57993,5.58192,11000000.0
2007-03-22 21:23:00,5.58066,5.58118,5.58,5.58062,23000000.0
2007-03-22 21:24:00,5.58014,5.58108,5.58013,5.58028,13000000.0
2007-03-22 21:25:00,5.58036,5.58181,5.58036,5.58063,15000000.0
2007-03-22 21:26:00,5.58086,5.58138,5.58064,5.5809,10000000.0
2007-03-22 21:27:00,5.58059,5.58108,5.57999,5.58007,10000000.0
2007-03-22 21:28:00,5.58138,5.58138,5.57958,5.58032,13000000.0
2007-03-22 21:29:00,5.58051,5.58051,5.57923,5.57992,10000000.0
2007-03-22 21:30:00,5.58008,5.58069,5.57925,5.58021,16000000.0
2007-03-22 21:31:00,5.57953,5.58102,5.57948,5.58102,18000000.0
2007-03-22 21:32:00,5.58086,5.58155,5.57992,5.58076,15000000.0
2007-03-22 21:33:00,5.58068,5.58068,5.5799,5.5804,13000000.0
2007-03-22 21:34:00,5.58063,5.58149,5.58063,5.58127,9000000.0
2007-03-22 21:35:00,5.58066,5.58085,5.5797,5.58063,8000000.0
2007-03-22 21:36:00,5.58157,5.58157,5.58058,5.58154,18000000.0
2007-03-22 21:37:00,5.58105,5.58221,5.58068,5.58068,22000000.0
2007-03-22 21:38:00,5.58091,5.58162,5.58045,5.58067,9000000.0
2007-03-22 21:39:00,5.58122,5.5816,5.5804,5.5804,11000000.0
2007-03-22 21:40:00,5.58081,5.58157,5.58038,5.58038,19000000.0
2007-03-22 21:41:00,5.58122,5.58179,5.57998,5.58005,12000000.0
2007-03-22 21:42:00,5.58091,5.58132,5.58041,5.58041,11000000.0
2007-03-22 21:43:00,5.58006,5.58123,5.58006,5.58034,14000000.0
2007-03-22 21:44:00,5.58024,5.58153,5.58005,5.58013,13000000.0
2007-03-22 21:45:00,5.58073,5.58123,5.58009,5.58123,12000000.0
2007-03-22 21:46:00,5.58123,5.58129,5.57973,5.5801,14000000.0
2007-03-22 21:47:00,5.5803,5.58168,5.57985,5.58168,17000000.0
2007-03-22 21:48:00,5.58084,5.58145,5.57995,5.58109,16000000.0
2007-03-22 21:49:00,5.58033,5.58102,5.57977,5.57989,14000000.0
2007-03-22 21:50:00,5.58127,5.58127,5.58007,5.58017,13000000.0
2007-03-22 21:51:00,5.58037,5.58104,5.57992,5.58104,14000000.0
2007-03-22 21:52:00,5.57896,5.57928,5.57888,5.57928,17000000.0
2007-03-22 21:53:00,5.58084,5.58084,5.57954,5.58031,27000000.0
2007-03-22 21:54:00,5.58097,5.58137,5.58027,5.58027,10000000.0
2007-03-22 21:55:00,5.58029,5.58085,5.57983,5.58085,8000000.0
2007-03-22 21:56:00,5.57958,5.58069,5.57958,5.58007,16000000.0
2007-03-22 21:57:00,5.58016,5.58026,5.57994,5.58023,18000000.0
2007-03-22 21:58:00,5.58029,5.58124,5.57973,5.58071,18000000.0
2007-03-22 21:59:00,5.5794,5.58087,5.5793,5.57993,17000000.0
2007-03-22 22:00:00,5.58004,5.5804,5.5794,5.57976,9000000.0
2007-03-22 22:01:00,5.58021,5.58021,5.57913,5.57975,22000000.0
2007-03-22 22:02:00,5.57927,5.57989,5.5792,5.57963,11000000.0
2007-03-22 22:03:00,5.57987,5.57998,5.57972,5.5798,16000000.0
2007-03-22 22:04:00,5.57979,5.58006,5.57979,5.57991,12000000.0
2007-03-22 22:05:00,5.58097,5.58119,5.58097,5.5811,7000000.0
2007-03-22 22:06:00,5.58106,5.58111,5.58085,5.58108,15000000.0
2007-03-22 22:07:00,5.58113,5.58113,5.58088,5.58107,19000000.0
2007-03-22 22:08:00,5.58124,5.58124,5.57917,5.58121,11000000.0
2007-03-22 22:09:00,5.58045,5.58065,5.58045,5.58057,10000000.0
2007-03-22 22:10:00,5.58065,5.58085,5.58065,5.58078,10000000.0
2007-03-22 22:11:00,5.58067,5.58073,5.58048,5.58073,18000000.0
2007-03-22 22:12:00,5.57986,5.58122,5.57986,5.58081,11000000.0
2007-03-22 22:13:00,5.58029,5.58097,5.57981,5.58047,14000000.0
2007-03-22 22:14:00,5.58013,5.58138,5.58004,5.58102,24000000.0
2007-03-22 22:15:00,5.58027,5.58065,5.57967,5.57978,13000000.0
2007-03-22 22:16:00,5.5807,5.5807,5.5795,5.58046,13000000.0
2007-03-22 22:17:00,5.57995,5.58015,5.57995,5.58008,8000000.0
2007-03-22 22:18:00,5.58095,5.58164,5.58054,5.581,13000000.0
2007-03-22 22:19:00,5.58156,5.58181,5.57991,5.58022,14000000.0
2007-03-22 22:20:00,5.58094,5.58111,5.57999,5.58018,21000000.0
2007-03-22 22:21:00,5.58062,5.58111,5.5804,5.5805,13000000.0
2007-03-22 22:22:00,5.5811,5.58196,5.5804,5.5807,12000000.0
2007-03-22 22:23:00,5.58133,5.58168,5.58038,5.58088,18000000.0
2007-03-22 22:24:00,5.58089,5.58164,5.58014,5.58088,14000000.0
2007-03-22 22:25:00,5.58132,5.58182,5.58107,5.58182,13000000.0
2007-03-22 22:26:00,5.58143,5.58202,5.58111,5.58141,13000000.0
2007-03-22 22:27:00,5.5815,5.58218,5.58021,5.58196,16000000.0
2007-03-22 22:28:00,5.58122,5.58234,5.58112,5.58156,13000000.0
2007-03-22 22:29:00,5.58241,5.58274,5.58133,5.58164,21000000.0
2007-03-22 22:30:00,5.58254,5.58254,5.58125,5.58125,17000000.0
2007-03-22 22:31:00,5.58171,5.58272,5.58147,5.58234,10000000.0
2007-03-22 22:32:00,5.58117,5.58258,5.58112,5.58224,13000000.0
2007-03-22 22:33:00,5.58194,5.58356,5.58169,5.58208,13000000.0
2007-03-22 22:34:00,5.5834,5.58354,5.58205,5.58251,13000000.0
2007-03-22 22:35:00,5.58281,5.58355,5.58229,5.58351,19000000.0
2007-03-22 22:36:00,5.58237,5.58346,5.58232,5.58316,14000000.0
2007-03-22 22:37:00,5.58275,5.58307,5.58205,5.58277,17000000.0
2007-03-22 22:38:00,5.58281,5.58332,5.58254,5.58308,9000000.0
2007-03-22 22:39:00,5.58313,5.58348,5.58207,5.58283,20000000.0
2007-03-22 22:40:00,5.58316,5.58417,5.58267,5.58297,13000000.0
2007-03-22 22:41:00,5.58317,5.58419,5.58254,5.58356,13000000.0
2007-03-22 22:42:00,5.58325,5.58332,5.583,5.58311,10000000.0
2007-03-22 22:43:00,5.58316,5.58343,5.58175,5.58249,15000000.0
2007-03-22 22:44:00,5.58276,5.58342,5.5821,5.58278,16000000.0
2007-03-22 22:45:00,5.58288,5.58386,5.58254,5.58379,14000000.0
2007-03-22 22:46:00,5.5835,5.58393,5.58243,5.58255,12000000.0
2007-03-22 22:47:00,5.58246,5.58264,5.58199,5.58264,7000000.0
2007-03-22 22:48:00,5.58251,5.58319,5.58192,5.58209,16000000.0
2007-03-22 22:49:00,5.58253,5.58316,5.58212,5.58272,10000000.0
2007-03-22 22:50:00,5.58358,5.58358,5.58203,5.58257,15000000.0
2007-03-22 22:51:00,5.58231,5.58319,5.5822,5.58228,17000000.0
2007-03-22 22:52:00,5.58222,5.58222,5.58193,5.58207,10000000.0
2007-03-22 22:53:00,5.58297,5.58297,5.58244,5.58245,20000000.0
2007-03-22 22:54:00,5.58256,5.58297,5.58183,5.58205,10000000.0
2007-03-22 22:55:00,5.58262,5.58322,5.58227,5.58227,12000000.0
2007-03-22 22:56:00,5.58204,5.58324,5.58204,5.58271,9000000.0
2007-03-22 22:57:00,5.58243,5.58285,5.58156,5.58285,18000000.0
2007-03-22 22:58:00,5.58147,5.58276,5.58147,5.5819,13000000.0
2007-03-22 22:59:00,5.58283,5.58283,5.58152,5.58247,10000000.0
2007-03-22 23:00:00,5.58293,5.58293,5.58138,5.58246,17000000.0
2007-03-22 23:01:00,5.58176,5.58316,5.58147,5.58247,13000000.0
2007-03-22 23:02:00,5.58317,5.58317,5.58238,5.58238,7000000.0
2007-03-22 23:03:00,5.58294,5.58315,5.58177,5.58248,16000000.0
2007-03-22 23:04:00,5.58298,5.58298,5.58214,5.58282,12000000.0
2007-03-22 23:05:00,5.58145,5.58261,5.58142,5.58261,11000000.0
2007-03-22 23:06:00,5.58206,5.58346,5.58206,5.58212,11000000.0
2007-03-22 23:07:00,5.58281,5.58291,5.58205,5.58258,13000000.0
2007-03-22 23:08:00,5.58245,5.58312,5.58225,5.58225,20000000.0
2007-03-22 23:09:00,5.58222,5.58307,5.58165,5.58267,16000000.0
2007-03-22 23:10:00,5.58248,5.5833,5.58248,5.58314,16000000.0
2007-03-22 23:11:00,5.58343,5.58359,5.5833,5.58341,10000000.0
2007-03-22 23:12:00,5.58332,5.5836,5.58329,5.5836,12000000.0
2007-03-22 23:13:00,5.5834,5.5834,5.58203,5.58247,16000000.0
2007-03-22 23:14:00,5.58277,5.58301,5.58182,5.58206,9000000.0
2007-03-22 23:15:00,5.58282,5.58282,5.58146,5.58146,9000000.0
2007-03-22 23:16:00,5.58198,5.58232,5.58141,5.5816,18000000.0
2007-03-22 23:17:00,5.58182,5.58224,5.58154,5.58191,8000000.0
2007-03-22 23:18:00,5.58202,5.58259,5.58168,5.58184,10000000.0
2007-03-22 23:19:00,5.58179,5.58201,5.58137,5.58164,9000000.0
2007-03-22 23:20:00,5.58187,5.58257,5.58184,5.582,17000000.0
2007-03-22 23:21:00,5.58178,5.58208,5.58178,5.58185,11000000.0
2007-03-22 23:22:00,5.58172,5.5824,5.58091,5.58177,12000000.0
2007-03-22 23:23:00,5.5818,5.58207,5.58133,5.58195,12000000.0
2007-03-22 23:24:00,5.58149,5.58215,5.58099,5.58099,12000000.0
2007-03-22 23:25:00,5.58095,5.58188,5.58091,5.58142,9000000.0
2007-03-22 23:26:00,5.58138,5.58213,5.58107,5.58213,14000000.0
2007-03-22 23:27:00,5.58192,5.58218,5.58069,5.58125,17000000.0
2007-03-22 23:28:00,5.58156,5.58231,5.58099,5.58142,15000000.0
2007-03-22 23:29:00,5.58069,5.58123,5.58027,5.58027,11000000.0
2007-03-22 23:30:00,5.58101,5.58142,5.57998,5.58142,14000000.0
2007-03-22 23:31:00,5.5809,5.58154,5.58067,5.58108,7000000.0
2007-03-22 23:32:00,5.58248,5.58255,5.58235,5.58235,15000000.0
2007-03-22 23:33:00,5.58175,5.58175,5.58155,5.58167,7000000.0
2007-03-22 23:34:00,5.58087,5.58194,5.58087,5.58148,10000000.0
2007-03-22 23:35:00,5.58214,5.58265,5.58165,5.58255,12000000.0
2007-03-22 23:36:00,5.58195,5.58222,5.58136,5.58179,10000000.0
2007-03-22 23:37:00,5.58198,5.58261,5.58156,5.58223,14000000.0
2007-03-22 23:38:00,5.58107,5.58146,5.58107,5.58146,17000000.0
2007-03-22 23:39:00,5.58138,5.58165,5.58138,5.58142,9000000.0
2007-03-22 23:40:00,5.58157,5.58164,5.58139,5.58158,12000000.0
2007-03-22 23:41:00,5.58146,5.58159,5.5813,5.58148,9000000.0
2007-03-22 23:42:00,5.58193,5.58276,5.58156,5.58276,15000000.0
2007-03-22 23:43:00,5.5823,5.58234,5.58166,5.58206,13000000.0
2007-03-22 23:44:00,5.58224,5.58258,5.58224,5.58254,8000000.0
2007-03-22 23:45:00,5.58277,5.58282,5.58253,5.5827,12000000.0
2007-03-22 23:46:00,5.58136,5.58226,5.58136,5.58161,20000000.0
2007-03-22 23:47:00,5.58191,5.5825,5.58136,5.58225,19000000.0
2007-03-22 23:48:00,5.58231,5.58315,5.58215,5.58275,14000000.0
2007-03-22 23:49:00,5.58207,5.58309,5.58207,5.58309,12000000.0
2007-03-22 23:50:00,5.58368,5.58377,5.58353,5.58373,10000000.0
2007-03-22 23:51:00,5.58207,5.58256,5.58131,5.58235,14000000.0
2007-03-22 23:52:00,5.58145,5.58165,5.58145,5.58157,13000000.0
2007-03-22 23:53:00,5.58243,5.58317,5.582,5.58268,16000000.0
2007-03-22 23:54:00,5.5828,5.58308,5.58179,5.58237,13000000.0
2007-03-22 23:55:00,5.58228,5.5827,5.58187,5.58238,16000000.0
2007-03-22 23:56:00,5.58248,5.58302,5.58153,5.58226,12000000.0
2007-03-22 23:57:00,5.58145,5.58165,5.58145,5.58145,14000000.0
2007-03-22 23:58:00,5.58168,5.58168,5.5813,5.58133,16000000.0
2007-03-22 23:59:00,5.58305,5.58305,5.58173,5.58173,12000000.0
2007-03-23 00:00:00,5.58252,5.58257,5.58168,5.58205,17000000.0
2007-03-23 00:01:00,5.58215,5.58237,5.58209,5.58221,12000000.0
2007-03-23 00:02:00,5.58202,5.58226,5.58196,5.58215,11000000.0
2007-03-23 00:03:00,5.5829,5.58329,5.58251,5.58308,7000000.0
2007-03-23 00:04:00,5.58282,5.58345,5.58213,5.58345,16000000.0
2007-03-23 00:05:00,5.58348,5.58348,5.58176,5.58218,17000000.0
2007-03-23 00:06:00,5.58246,5.58358,5.58232,5.58293,10000000.0
2007-03-23 00:07:00,5.58241,5.58274,5.58209,5.58209,19000000.0
2007-03-23 00:08:00,5.58177,5.58203,5.58177,5.58184,9000000.0
2007-03-23 00:09:00,5.58287,5.58318,5.58219,5.58272,19000000.0
2007-03-23 00:10:00,5.58291,5.58315,5.58283,5.583,16000000.0
2007-03-23 00:11:00,5.58212,5.58248,5.58211,5.58248,9000000.0
2007-03-23 00:12:00,5.58246,5.58259,5.58235,5.58248,11000000.0
2007-03-23 00:13:00,5.58218,5.58231,5.58047,5.58047,8000000.0
2007-03-23 00:14:00,5.58271,5.58304,5.58232,5.58273,9000000.0
2007-03-23 00:15:00,5.58266,5.58377,5.5822,5.58253,15000000.0
2007-03-23 00:16:00,5.58268,5.58389,5.58268,5.58389,18000000.0
2007-03-23 00:17:00,5.58318,5.58344,5.58267,5.58312,21000000.0
2007-03-23 00:18:00,5.58365,5.58365,5.58248,5.58295,16000000.0
2007-03-23 00:19:00,5.58308,5.58347,5.58217,5.58262,12000000.0
2007-03-23 00:20:00,5.58326,5.58406,5.58277,5.58406,13000000.0
2007-03-23 00:21:00,5.58288,5.58431,5.58288,5.5839,13000000.0
2007-03-23 00:22:00,5.58368,5.58432,5.58292,5.58379,13000000.0
2007-03-23 00:23:00,5.58231,5.58316,5.58231,5.58238,11000000.0
2007-03-23 00:24:00,5.58424,5.58424,5.58313,5.5837,10000000.0
2007-03-23 00:25:00,5.58332,5.58391,5.58305,5.58356,16000000.0
2007-03-23 00:26:00,5.5833,5.58392,5.58299,5.58392,13000000.0
2007-03-23 00:27:00,5.58351,5.58441,5.58326,5.58343,16000000.0
2007-03-23 00:28:00,5.58391,5.5847,5.5834,5.5847,13000000.0
2007-03-23 00:29:00,5.58401,5.58436,5.58331,5.58386,10000000.0
2007-03-23 00:30:00,5.58451,5.58451,5.58337,5.58425,15000000.0
2007-03-23 00:31:00,5.58367,5.58497,5.58367,5.58375,18000000.0
2007-03-23 00:32:00,5.58524,5.58524,5.58437,5.58521,14000000.0
2007-03-23 00:33:00,5.58438,5.58445,5.58282,5.58282,13000000.0
2007-03-23 00:34:00,5.58349,5.58393,5.58302,5.58346,11000000.0
2007-03-23 00:35:00,5.58328,5.58384,5.58285,5.58342,13000000.0
2007-03-23 00:36:00,5.58308,5.58308,5.58216,5.58216,12000000.0
2007-03-23 00:37:00,5.58335,5.58378,5.58249,5.58302,10000000.0
2007-03-23 00:38:00,5.58369,5.58397,5.58292,5.58331,11000000.0
2007-03-23 00:39:00,5.5834,5.5835,5.58316,5.58316,16000000.0
2007-03-23 00:40:00,5.58341,5.58354,5.58329,5.58329,10000000.0
2007-03-23 00:41:00,5.58325,5.5835,5.58325,5.58345,15000000.0
2007-03-23 00:42:00,5.58345,5.58345,5.5832,5.58341,10000000.0
2007-03-23 00:43:00,5.58343,5.58348,5.58329,5.58348,8000000.0
2007-03-23 00:44:00,5.58311,5.58423,5.58311,5.58342,7000000.0
2007-03-23 00:45:00,5.58531,5.58531,5.58412,5.58434,10000000.0
2007-03-23 00:46:00,5.58439,5.58446,5.58311,5.58365,18000000.0
2007-03-23 00:47:00,5.58512,5.58512,5.58335,5.58416,18000000.0
2007-03-23 00:48:00,5.58405,5.58434,5.58291,5.58341,15000000.0
2007-03-23 00:49:00,5.58317,5.58407,5.58239,5.58372,19000000.0
2007-03-23 00:50:00,5.58331,5.58455,5.58271,5.58351,15000000.0
2007-03-23 00:51:00,5.58336,5.5845,5.58295,5.58355,12000000.0
2007-03-23 00:52:00,5.58395,5.58431,5.5832,5.58351,15000000.0
2007-03-23 00:53:00,5.58308,5.58321,5.58292,5.58321,9000000.0
2007-03-23 00:54:00,5.58402,5.58474,5.58371,5.58474,17000000.0
2007-03-23 00:55:00,5.58464,5.58485,5.58349,5.58349,11000000.0
2007-03-23 00:56:00,5.58425,5.58475,5.58331,5.58406,23000000.0
2007-03-23 00:57:00,5.58448,5.58448,5.58313,5.58358,11000000.0
2007-03-23 00:58:00,5.58313,5.58425,5.58305,5.58385,11000000.0
2007-03-23 00:59:00,5.58434,5.58434,5.58351,5.58351,11000000.0
2007-03-23 01:00:00,5.58499,5.58499,5.58362,5.58489,14000000.0
2007-03-23 01:01:00,5.58343,5.58502,5.58343,5.58473,9000000.0
2007-03-23 01:02:00,5.5837,5.58409,5.58363,5.58409,13000000.0
2007-03-23 01:03:00,5.58485,5.58505,5.58485,5.58485,18000000.0
2007-03-23 01:04:00,5.58424,5.58515,5.58424,5.58515,11000000.0
2007-03-23 01:05:00,5.58446,5.58482,5.58386,5.58462,13000000.0
2007-03-23 01:06:00,5.58424,5.58449,5.58308,5.58425,9000000.0
2007-03-23 01:07:00,5.58393,5.58429,5.5828,5.58409,15000000.0
2007-03-23 01:08:00,5.58378,5.58393,5.58277,5.58277,15000000.0
2007-03-23 01:09:00,5.58252,5.58368,5.58205,5.5833,14000000.0
2007-03-23 01:10:00,5.58233,5.58346,5.58181,5.58346,13000000.0
2007-03-23 01:11:00,5.58291,5.58359,5.58267,5.58309,7000000.0
2007-03-23 01:12:00,5.58281,5.58351,5.58237,5.58343,17000000.0
2007-03-23 01:13:00,5.5827,5.58402,5.5827,5.58297,18000000.0
2007-03-23 01:14:00,5.58327,5.58418,5.58269,5.58346,14000000.0
2007-03-23 01:15:00,5.58359,5.58411,5.58255,5.58255,10000000.0
2007-03-23 01:16:00,5.58285,5.58384,5.58259,5.58309,18000000.0
2007-03-23 01:17:00,5.58308,5.58401,5.58276,5.58329,16000000.0
2007-03-23 01:18:00,5.58438,5.58438,5.58266,5.58268,13000000.0
2007-03-23 01:19:00,5.58412,5.58412,5.58248,5.58316,12000000.0
2007-03-23 01:20:00,5.58292,5.58366,5.58264,5.58323,15000000.0
2007-03-23 01:21:00,5.58342,5.58342,5.58203,5.58257,14000000.0
2007-03-23 01:22:00,5.58304,5.58346,5.58189,5.58189,13000000.0
2007-03-23 01:23:00,5.58314,5.58314,5.58198,5.58232,14000000.0
2007-03-23 01:24:00,5.58306,5.58312,5.58244,5.58245,15000000.0
2007-03-23 01:25:00,5.58273,5.58307,5.58223,5.58277,17000000.0
2007-03-23 01:26:00,5.58322,5.58322,5.58223,5.58253,14000000.0
2007-03-23 01:27:00,5.58253,5.5831,5.58212,5.58258,13000000.0
2007-03-23 01:28:00,5.58305,5.58305,5.58285,5.58285,9000000.0
2007-03-23 01:29:00,5.58365,5.58367,5.583,5.58364,11000000.0
2007-03-23 01:30:00,5.58314,5.58328,5.58213,5.58277,20000000.0
2007-03-23 01:31:00,5.58235,5.58278,5.58167,5.58167,9000000.0
2007-03-23 01:32:00,5.58261,5.58309,5.58225,5.58303,7000000.0
2007-03-23 01:33:00,5.58253,5.58268,5.58154,5.58154,13000000.0
2007-03-23 01:34:00,5.58341,5.58341,5.58242,5.58242,10000000.0
2007-03-23 01:35:00,5.58264,5.58306,5.58215,5.58243,17000000.0
2007-03-23 01:36:00,5.58281,5.58281,5.58168,5.58264,16000000.0
2007-03-23 01:37:00,5.58231,5.58234,5.58182,5.58206,13000000.0
2007-03-23 01:38:00,5.58206,5.58281,5.5811,5.58202,15000000.0
2007-03-23 01:39:00,5.58126,5.58296,5.58126,5.58216,13000000.0
2007-03-23 01:40:00,5.58177,5.58243,5.58072,5.58072,14000000.0
2007-03-23 01:41:00,5.58177,5.58219,5.58106,5.58138,12000000.0
2007-03-23 01:42:00,5.58164,5.58239,5.58087,5.58096,14000000.0
2007-03-23 01:43:00,5.58154,5.58241,5.58117,5.58187,18000000.0
2007-03-23 01:44:00,5.58163,5.58246,5.5809,5.58246,12000000.0
2007-03-23 01:45:00,5.58104,5.58185,5.58098,5.58184,19000000.0
2007-03-23 01:46:00,5.58083,5.5819,5.58079,5.58151,15000000.0
2007-03-23 01:47:00,5.5807,5.58152,5.5807,5.58126,10000000.0
2007-03-23 01:48:00,5.58132,5.58168,5.58081,5.58111,14000000.0
2007-03-23 01:49:00,5.58194,5.58194,5.58044,5.58099,16000000.0
2007-03-23 01:50:00,5.58075,5.5821,5.58063,5.58089,18000000.0
2007-03-23 01:51:00,5.58129,5.58177,5.58,5.58089,16000000.0
2007-03-23 01:52:00,5.58105,5.58119,5.58041,5.58041,10000000.0
2007-03-23 01:53:00,5.5809,5.58187,5.58053,5.58082,15000000.0
2007-03-23 01:54:00,5.58102,5.58191,5.58101,5.58184,14000000.0
2007-03-23 01:55:00,5.5816,5.582,5.581,5.581,14000000.0
2007-03-23 01:56:00,5.58238,5.58245,5.58225,5.58238,8000000.0
2007-03-23 01:57:00,5.58095,5.5818,5.58064,5.5818,10000000.0
2007-03-23 01:58:00,5.58151,5.58151,5.58062,5.58111,21000000.0
2007-03-23 01:59:00,5.58079,5.58181,5.58074,5.58106,16000000.0
2007-03-23 02:00:00,5.5818,5.58217,5.58109,5.58161,11000000.0
2007-03-23 02:01:00,5.58139,5.58241,5.58112,5.58241,11000000.0
2007-03-23 02:02:00,5.58234,5.58234,5.58111,5.58152,13000000.0
2007-03-23 02:03:00,5.58161,5.58169,5.58113,5.58128,8000000.0
2007-03-23 02:04:00,5.58202,5.58231,5.5813,5.58162,18000000.0
2007-03-23 02:05:00,5.58142,5.58212,5.58128,5.58176,14000000.0
2007-03-23 02:06:00,5.58178,5.58234,5.58116,5.58143,18000000.0
2007-03-23 02:07:00,5.58174,5.58209,5.58114,5.58188,12000000.0
2007-03-23 02:08:00,5.58128,5.58135,5.58115,5.58135,12000000.0
2007-03-23 02:09:00,5.58088,5.58207,5.58088,5.58127,11000000.0
2007-03-23 02:10:00,5.58148,5.58213,5.58101,5.58213,10000000.0
2007-03-23 02:11:00,5.58176,5.58176,5.58122,5.58122,16000000.0
2007-03-23 02:12:00,5.58241,5.58241,5.58102,5.58217,17000000.0
2007-03-23 02:13:00,5.582,5.58257,5.58143,5.58172,9000000.0
2007-03-23 02:14:00,5.5818,5.58304,5.58127,5.58225,16000000.0
2007-03-23 02:15:00,5.58152,5.58284,5.58152,5.58176,15000000.0
2007-03-23 02:16:00,5.58234,5.58277,5.58119,5.58208,16000000.0
2007-03-23 02:17:00,5.5831,5.5831,5.5818,5.5818,14000000.0
2007-03-23 02:18:00,5.58311,5.58311,5.58156,5.58221,16000000.0
2007-03-23 02:19:00,5.5821,5.58314,5.58198,5.58206,11000000.0
2007-03-23 02:20:00,5.5829,5.58299,5.58165,5.58227,10000000.0
2007-03-23 02:21:00,5.58264,5.58339,5.58216,5.58278,18000000.0
2007-03-23 02:22:00,5.58285,5.58294,5.58178,5.5827,15000000.0
2007-03-23 02:23:00,5.58261,5.58311,5.58225,5.58237,16000000.0
2007-03-23 02:24:00,5.58266,5.583,5.58166,5.58297,12000000.0
2007-03-23 02:25:00,5.58323,5.58323,5.58157,5.58241,18000000.0
2007-03-23 02:26:00,5.58279,5.58282,5.58155,5.582,8000000.0
2007-03-23 02:27:00,5.58272,5.58295,5.58172,5.58172,12000000.0
2007-03-23 02:28:00,5.5834,5.58454,5.58279,5.58454,15000000.0
2007-03-23 02:29:00,5.58436,5.58502,5.58356,5.58435,15000000.0
2007-03-23 02:30:00,5.5837,5.58407,5.58285,5.5829,19000000.0
2007-03-23 02:31:00,5.58374,5.58405,5.5827,5.58339,13000000.0
2007-03-23 02:32:00,5.58401,5.58448,5.58327,5.58327,17000000.0
2007-03-23 02:33:00,5.58376,5.5844,5.58376,5.58434,10000000.0
2007-03-23 02:34:00,5.58448,5.58448,5.58302,5.58416,11000000.0
2007-03-23 02:35:00,5.58391,5.58448,5.58295,5.58448,14000000.0
2007-03-23 02:36:00,5.58479,5.58489,5.58381,5.5848,13000000.0
2007-03-23 02:37:00,5.58458,5.5851,5.5838,5.5851,9000000.0
2007-03-23 02:38:00,5.58523,5.58523,5.58411,5.58494,12000000.0
2007-03-23 02:39:00,5.58481,5.58481,5.58388,5.58407,11000000.0
2007-03-23 02:40:00,5.58625,5.58625,5.58605,5.58618,19000000.0
2007-03-23 02:41:00,5.58431,5.58456,5.58357,5.58412,12000000.0
2007-03-23 02:42:00,5.58387,5.58433,5.58334,5.58398,11000000.0
2007-03-23 02:43:00,5.583,5.58461,5.583,5.58387,12000000.0
2007-03-23 02:44:00,5.58443,5.58509,5.58359,5.58505,9000000.0
2007-03-23 02:45:00,5.58453,5.58453,5.58289,5.58412,13000000.0
2007-03-23 02:46:00,5.58398,5.58457,5.5837,5.58395,11000000.0
2007-03-23 02:47:00,5.58471,5.58531,5.58371,5.58531,10000000.0
2007-03-23 02:48:00,5.58444,5.58474,5.58381,5.58421,11000000.0
2007-03-23 02:49:00,5.58487,5.58563,5.58377,5.58377,10000000.0
2007-03-23 02:50:00,5.58415,5.5855,5.58414,5.5855,17000000.0
2007-03-23 02:51:00,5.58498,5.58558,5.58446,5.58513,15000000.0
2007-03-23 02:52:00,5.58521,5.58583,5.58453,5.5852,13000000.0
2007-03-23 02:53:00,5.58483,5.58589,5.58438,5.58494,12000000.0
2007-03-23 02:54:00,5.58422,5.58553,5.58422,5.58506,13000000.0
2007-03-23 02:55:00,5.58422,5.58548,5.58422,5.58498,13000000.0
2007-03-23 02:56:00,5.58551,5.58551,5.58464,5.58515,13000000.0
2007-03-23 02:57:00,5.58586,5.58586,5.58406,5.58426,10000000.0
2007-03-23 02:58:00,5.58459,5.58523,5.58384,5.58414,15000000.0
2007-03-23 02:59:00,5.58367,5.58517,5.58327,5.58502,12000000.0
2007-03-23 03:00:00,5.58428,5.5853,5.58392,5.58524,17000000.0
2007-03-23 03:01:00,5.58421,5.58422,5.58378,5.58385,9000000.0
2007-03-23 03:02:00,5.58519,5.58601,5.58399,5.58437,15000000.0
2007-03-23 03:03:00,5.58532,5.58543,5.58473,5.58516,14000000.0
2007-03-23 03:04:00,5.58404,5.58558,5.58404,5.58558,11000000.0
2007-03-23 03:05:00,5.58446,5.58568,5.58415,5.58555,12000000.0
2007-03-23 03:06:00,5.58396,5.58556,5.58396,5.58502,12000000.0
2007-03-23 03:07:00,5.58535,5.58535,5.58383,5.58426,18000000.0
2007-03-23 03:08:00,5.58475,5.58475,5.58403,5.58446,9000000.0
2007-03-23 03:09:00,5.58419,5.58454,5.58383,5.58431,9000000.0
2007-03-23 03:10:00,5.58429,5.58493,5.58389,5.58454,11000000.0
2007-03-23 03:11:00,5.58426,5.5849,5.58382,5.58457,16000000.0
2007-03-23 03:12:00,5.58469,5.58501,5.58381,5.58425,8000000.0
2007-03-23 03:13:00,5.5841,5.58455,5.58353,5.58408,12000000.0
2007-03-23 03:14:00,5.58483,5.58502,5.58402,5.58435,16000000.0
2007-03-23 03:15:00,5.58501,5.58503,5.58405,5.58484,10000000.0
2007-03-23 03:16:00,5.5854,5.58574,5.58431,5.58573,16000000.0
2007-03-23 03:17:00,5.58524,5.58561,5.58454,5.58531,16000000.0
2007-03-23 03:18:00,5.58555,5.58583,5.58442,5.58471,9000000.0
2007-03-23 03:19:00,5.58543,5.58573,5.58464,5.58476,10000000.0
2007-03-23 03:20:00,5.58508,5.58572,5.58452,5.58507,20000000.0
2007-03-23 03:21:00,5.58509,5.58556,5.5842,5.58538,18000000.0
2007-03-23 03:22:00,5.58555,5.58555,5.58416,5.58453,15000000.0
2007-03-23 03:23:00,5.58483,5.58533,5.58411,5.58484,15000000.0
2007-03-23 03:24:00,5.58475,5.58566,5.584,5.58566,12000000.0
2007-03-23 03:25:00,5.58551,5.5856,5.58452,5.5856,15000000.0
2007-03-23 03:26:00,5.58461,5.5854,5.58416,5.58416,19000000.0
2007-03-23 03:27:00,5.58574,5.58582,5.58462,5.58486,8000000.0
2007-03-23 03:28:00,5.58481,5.58562,5.58446,5.58523,13000000.0
2007-03-23 03:29:00,5.58474,5.58544,5.58453,5.58544,9000000.0
2007-03-23 03:30:00,5.58512,5.58563,5.58468,5.58509,17000000.0
2007-03-23 03:31:00,5.58521,5.58565,5.58468,5.58509,7000000.0
2007-03-23 03:32:00,5.58547,5.58547,5.58441,5.58501,15000000.0
2007-03-23 03:33:00,5.58448,5.58546,5.58448,5.58532,14000000.0
2007-03-23 03:34:00,5.58444,5.58532,5.58405,5.58499,13000000.0
2007-03-23 03:35:00,5.58506,5.58527,5.58463,5.58466,9000000.0
2007-03-23 03:36:00,5.58525,5.58562,5.58472,5.58529,13000000.0
2007-03-23 03:37:00,5.5857,5.5857,5.58451,5.58513,13000000.0
2007-03-23 03:38:00,5.58572,5.58572,5.58449,5.58476,14000000.0
2007-03-23 03:39:00,5.58452,5.5857,5.58442,5.58569,11000000.0
2007-03-23 03:40:00,5.58451,5.58533,5.58432,5.58523,12000000.0
2007-03-23 03:41:00,5.58537,5.58566,5.58528,5.58555,19000000.0
2007-03-23 03:42:00,5.58381,5.5854,5.58381,5.58463,10000000.0
2007-03-23 03:43:00,5.58473,5.58553,5.58431,5.58534,12000000.0
2007-03-23 03:44:00,5.58469,5.5859,5.58448,5.5859,12000000.0
2007-03-23 03:45:00,5.58562,5.58562,5.58417,5.58417,14000000.0
2007-03-23 03:46:00,5.58441,5.58526,5.58409,5.58409,13000000.0
2007-03-23 03:47:00,5.58593,5.58613,5.5847,5.5847,9000000.0
2007-03-23 03:48:00,5.58492,5.58567,5.5843,5.5843,8000000.0
2007-03-23 03:49:00,5.5859,5.5859,5.58557,5.58564,19000000.0
2007-03-23 03:50:00,5.58556,5.58573,5.58423,5.58451,12000000.0
2007-03-23 03:51:00,5.58535,5.58535,5.58437,5.58462,15000000.0
2007-03-23 03:52:00,5.58467,5.58505,5.58349,5.58349,11000000.0
2007-03-23 03:53:00,5.58394,5.58439,5.58379,5.58415,12000000.0
2007-03-23 03:54:00,5.58358,5.5843,5.5832,5.58387,12000000.0
2007-03-23 03:55:00,5.58432,5.58467,5.58357,5.58357,12000000.0
2007-03-23 03:56:00,5.58336,5.58343,5.5832,5.58343,14000000.0
2007-03-23 03:57:00,5.58444,5.58444,5.5834,5.58408,15000000.0
2007-03-23 03:58:00,5.58381,5.58443,5.58329,5.58425,12000000.0
2007-03-23 03:59:00,5.58475,5.58475,5.58315,5.58398,17000000.0
2007-03-23 04:00:00,5.58411,5.5843,5.58321,5.58339,14000000.0
2007-03-23 04:01:00,5.58383,5.58454,5.58338,5.58413,13000000.0
2007-03-23 04:02:00,5.58423,5.5846,5.58333,5.58378,16000000.0
2007-03-23 04:03:00,5.58386,5.58431,5.58304,5.58403,14000000.0
2007-03-23 04:04:00,5.58401,5.58415,5.58386,5.58395,19000000.0
2007-03-23 04:05:00,5.585,5.585,5.58339,5.5836,12000000.0
2007-03-23 04:06:00,5.58374,5.58477,5.58355,5.58386,18000000.0
2007-03-23 04:07:00,5.58342,5.58433,5.58341,5.58372,16000000.0
2007-03-23 04:08:00,5.58393,5.58452,5.58392,5.58392,8000000.0
2007-03-23 04:09:00,5.58452,5.58497,5.58361,5.58361,13000000.0
2007-03-23 04:10:00,5.58489,5.58489,5.58368,5.58379,14000000.0
2007-03-23 04:11:00,5.58513,5.58516,5.58387,5.58427,18000000.0
2007-03-23 04:12:00,5.58346,5.58475,5.58346,5.58467,10000000.0
2007-03-23 04:13:00,5.58444,5.58488,5.58361,5.58414,14000000.0
2007-03-23 04:14:00,5.58541,5.58541,5.58371,5.58507,20000000.0
2007-03-23 04:15:00,5.58388,5.58508,5.58388,5.58486,14000000.0
2007-03-23 04:16:00,5.58398,5.58472,5.58327,5.58412,15000000.0
2007-03-23 04:17:00,5.58386,5.58438,5.58353,5.58438,22000000.0
2007-03-23 04:18:00,5.58351,5.58379,5.58223,5.58286,17000000.0
2007-03-23 04:19:00,5.58268,5.5831,5.58215,5.58261,12000000.0
2007-03-23 04:20:00,5.58303,5.58365,5.5822,5.58334,17000000.0
2007-03-23 04:21:00,5.58301,5.58419,5.58252,5.58345,13000000.0
2007-03-23 04:22:00,5.58413,5.58413,5.58259,5.58397,14000000.0
2007-03-23 04:23:00,5.58401,5.58401,5.5832,5.58327,9000000.0
2007-03-23 04:24:00,5.58397,5.58408,5.58295,5.58325,9000000.0
2007-03-23 04:25:00,5.58314,5.58384,5.58293,5.58305,13000000.0
2007-03-23 04:26:00,5.58312,5.58378,5.58264,5.58335,12000000.0
2007-03-23 04:27:00,5.58343,5.58413,5.58302,5.5835,16000000.0
2007-03-23 04:28:00,5.58455,5.58455,5.58295,5.58367,11000000.0
2007-03-23 04:29:00,5.58492,5.58492,5.58332,5.58442,20000000.0
2007-03-23 04:30:00,5.58423,5.58484,5.58375,5.58406,16000000.0
2007-03-23 04:31:00,5.5841,5.58438,5.58353,5.58421,12000000.0
2007-03-23 04:32:00,5.58387,5.58418,5.58373,5.58375,11000000.0
2007-03-23 04:33:00,5.58394,5.58415,5.58303,5.58303,14000000.0
2007-03-23 04:34:00,5.58363,5.58417,5.58319,5.58335,11000000.0
2007-03-23 04:35:00,5.58486,5.58486,5.5834,5.58427,14000000.0
2007-03-23 04:36:00,5.58481,5.58481,5.58322,5.58322,11000000.0
2007-03-23 04:37:00,5.58443,5.5848,5.58306,5.584,15000000.0
2007-03-23 04:38:00,5.58369,5.58411,5.58348,5.58404,7000000.0
2007-03-23 04:39:00,5.58374,5.58438,5.58306,5.58438,19000000.0
2007-03-23 04:40:00,5.58306,5.58425,5.58306,5.5841,14000000.0
2007-03-23 04:41:00,5.58359,5.58405,5.58322,5.58377,12000000.0
2007-03-23 04:42:00,5.58426,5.58433,5.58334,5.58433,11000000.0
2007-03-23 04:43:00,5.58455,5.58469,5.58317,5.58365,15000000.0
2007-03-23 04:44:00,5.58446,5.58493,5.58379,5.58412,13000000.0
2007-03-23 04:45:00,5.58376,5.58513,5.58375,5.58431,19000000.0
2007-03-23 04:46:00,5.58534,5.58558,5.58487,5.58506,14000000.0
2007-03-23 04:47:00,5.58437,5.58504,5.58415,5.58455,7000000.0
2007-03-23 04:48:00,5.58392,5.58492,5.58392,5.58468,14000000.0
2007-03-23 04:49:00,5.58501,5.58501,5.5837,5.58471,12000000.0
2007-03-23 04:50:00,5.58535,5.58535,5.58392,5.58392,9000000.0
2007-03-23 04:51:00,5.58516,5.58516,5.5837,5.58482,16000000.0
2007-03-23 04:52:00,5.58416,5.58476,5.58359,5.58359,14000000.0
2007-03-23 04:53:00,5.58416,5.58513,5.58338,5.58446,12000000.0
2007-03-23 04:54:00,5.58491,5.585,5.58383,5.58435,9000000.0
2007-03-23 04:55:00,5.58478,5.58502,5.58388,5.58429,19000000.0
2007-03-23 04:56:00,5.58463,5.58494,5.58404,5.58439,17000000.0
2007-03-23 04:57:00,5.58493,5.58566,5.58421,5.58425,15000000.0
2007-03-23 04:58:00,5.58609,5.58609,5.58514,5.58594,7000000.0
2007-03-23 04:59:00,5.58556,5.5861,5.58474,5.5861,10000000.0
2007-03-23 05:00:00,5.58594,5.58594,5.58482,5.58482,19000000.0
2007-03-23 05:01:00,5.58487,5.58551,5.5845,5.58532,8000000.0
2007-03-23 05:02:00,5.58447,5.58566,5.58447,5.5855,8000000.0
2007-03-23 05:03:00,5.58538,5.5856,5.58454,5.58538,13000000.0
2007-03-23 05:04:00,5.5852,5.58589,5.58472,5.58485,16000000.0
2007-03-23 05:05:00,5.58547,5.58565,5.5846,5.58481,17000000.0
2007-03-23 05:06:00,5.58612,5.58612,5.58502,5.58589,15000000.0
2007-03-23 05:07:00,5.58566,5.58566,5.58476,5.58493,9000000.0
2007-03-23 05:08:00,5.58551,5.58555,5.58408,5.58408,14000000.0
2007-03-23 05:09:00,5.5856,5.5856,5.58455,5.58465,15000000.0
2007-03-23 05:10:00,5.58506,5.58549,5.5846,5.58517,13000000.0
2007-03-23 05:11:00,5.5857,5.58603,5.58518,5.58518,13000000.0
2007-03-23 05:12:00,5.5849,5.58604,5.58467,5.58604,15000000.0
2007-03-23 05:13:00,5.58555,5.58555,5.58473,5.58502,14000000.0
2007-03-23 05:14:00,5.58547,5.58566,5.58488,5.58513,13000000.0
2007-03-23 05:15:00,5.58618,5.58618,5.58471,5.58507,15000000.0
2007-03-23 05:16:00,5.5854,5.58562,5.58429,5.58531,12000000.0
2007-03-23 05:17:00,5.58599,5.58599,5.58478,5.58544,13000000.0
2007-03-23 05:18:00,5.58537,5.58585,5.58467,5.58551,14000000.0
2007-03-23 05:19:00,5.58529,5.58604,5.58529,5.58569,9000000.0
2007-03-23 05:20:00,5.58526,5.5859,5.58474,5.58525,12000000.0
2007-03-23 05:21:00,5.58476,5.58486,5.58421,5.58421,9000000.0
2007-03-23 05:22:00,5.58562,5.58562,5.58437,5.58493,13000000.0
2007-03-23 05:23:00,5.58605,5.58605,5.58585,5.58605,9000000.0
2007-03-23 05:24:00,5.58547,5.58547,5.58432,5.58526,13000000.0
2007-03-23 05:25:00,5.58476,5.58518,5.58423,5.58518,10000000.0
2007-03-23 05:26:00,5.58483,5.58515,5.58427,5.58515,11000000.0
2007-03-23 05:27:00,5.58454,5.58525,5.58415,5.58523,20000000.0
2007-03-23 05:28:00,5.58553,5.58562,5.58427,5.58562,11000000.0
2007-03-23 05:29:00,5.58449,5.58518,5.58396,5.58433,8000000.0
2007-03-23 05:30:00,5.58497,5.58548,5.58404,5.58404,13000000.0
2007-03-23 05:31:00,5.58575,5.58579,5.58468,5.58476,12000000.0
2007-03-23 05:32:00,5.58465,5.58553,5.58443,5.5852,14000000.0
2007-03-23 05:33:00,5.58478,5.5855,5.58447,5.58512,10000000.0
2007-03-23 05:34:00,5.58463,5.58543,5.58418,5.58478,14000000.0
2007-03-23 05:35:00,5.58451,5.58566,5.58441,5.58512,16000000.0
2007-03-23 05:36:00,5.58485,5.58538,5.58452,5.58452,11000000.0
2007-03-23 05:37:00,5.58447,5.58527,5.58432,5.58458,14000000.0
2007-03-23 05:38:00,5.58448,5.58613,5.58448,5.58613,12000000.0
2007-03-23 05:39:00,5.58466,5.58544,5.58466,5.58544,16000000.0
2007-03-23 05:40:00,5.58592,5.58592,5.58477,5.58489,15000000.0
2007-03-23 05:41:00,5.58518,5.58604,5.58427,5.58604,11000000.0
2007-03-23 05:42:00,5.5843,5.58587,5.58427,5.58506,20000000.0
2007-03-23 05:43:00,5.58535,5.58569,5.58487,5.58548,13000000.0
2007-03-23 05:44:00,5.58536,5.5855,5.58469,5.58491,10000000.0
2007-03-23 05:45:00,5.58531,5.58561,5.58478,5.58503,9000000.0
2007-03-23 05:46:00,5.58426,5.58578,5.58426,5.58485,24000000.0
2007-03-23 05:47:00,5.58574,5.58593,5.58459,5.58551,16000000.0
2007-03-23 05:48:00,5.58629,5.58629,5.58479,5.58576,8000000.0
2007-03-23 05:49:00,5.58612,5.58612,5.5849,5.5849,7000000.0
2007-03-23 05:50:00,5.58479,5.58591,5.58438,5.58523,11000000.0
2007-03-23 05:51:00,5.58524,5.58561,5.58446,5.58493,18000000.0
2007-03-23 05:52:00,5.58509,5.58518,5.58469,5.58469,9000000.0
2007-03-23 05:53:00,5.58542,5.58601,5.58523,5.58591,15000000.0
2007-03-23 05:54:00,5.58575,5.58628,5.58542,5.5858,14000000.0
2007-03-23 05:55:00,5.58622,5.58668,5.58533,5.58618,15000000.0
2007-03-23 05:56:00,5.58644,5.58799,5.58618,5.58751,23000000.0
2007-03-23 05:57:00,5.58732,5.58788,5.58655,5.58787,17000000.0
2007-03-23 05:58:00,5.58748,5.58767,5.58644,5.58644,11000000.0
2007-03-23 05:59:00,5.58735,5.58735,5.58624,5.58633,13000000.0
2007-03-23 06:00:00,5.58701,5.58751,5.58649,5.58688,18000000.0
2007-03-23 06:01:00,5.58584,5.58775,5.58584,5.58695,9000000.0
2007-03-23 06:02:00,5.58683,5.58741,5.58627,5.58694,16000000.0
2007-03-23 06:03:00,5.58689,5.58725,5.58634,5.58691,12000000.0
2007-03-23 06:04:00,5.58707,5.58713,5.58688,5.587,17000000.0
2007-03-23 06:05:00,5.58691,5.58708,5.58682,5.58696,11000000.0
2007-03-23 06:06:00,5.58767,5.58774,5.58667,5.5869,14000000.0
2007-03-23 06:07:00,5.58621,5.58756,5.58621,5.58756,13000000.0
2007-03-23 06:08:00,5.5864,5.58756,5.5864,5.58697,13000000.0
2007-03-23 06:09:00,5.58784,5.58784,5.5866,5.58701,11000000.0
2007-03-23 06:10:00,5.58677,5.58706,5.58632,5.58694,8000000.0
2007-03-23 06:11:00,5.5869,5.58723,5.58615,5.58655,17000000.0
2007-03-23 06:12:00,5.58736,5.58772,5.58621,5.5867,13000000.0
2007-03-23 06:13:00,5.58624,5.58706,5.58616,5.58671,13000000.0
2007-03-23 06:14:00,5.58708,5.5873,5.58615,5.58695,11000000.0
2007-03-23 06:15:00,5.58604,5.58753,5.58594,5.58684,16000000.0
2007-03-23 06:16:00,5.58731,5.58789,5.58644,5.58682,13000000.0
2007-03-23 06:17:00,5.58728,5.58728,5.58588,5.58651,18000000.0
2007-03-23 06:18:00,5.58696,5.58696,5.58573,5.58588,11000000.0
2007-03-23 06:19:00,5.58594,5.58663,5.58563,5.58592,7000000.0
2007-03-23 06:20:00,5.58659,5.58659,5.58539,5.58613,17000000.0
2007-03-23 06:21:00,5.58621,5.58685,5.58589,5.58662,13000000.0
2007-03-23 06:22:00,5.58691,5.58724,5.58553,5.58724,19000000.0
2007-03-23 06:23:00,5.58707,5.58707,5.58618,5.58652,19000000.0
2007-03-23 06:24:00,5.58617,5.58706,5.58556,5.58573,20000000.0
2007-03-23 06:25:00,5.58587,5.58634,5.58564,5.58596,8000000.0
2007-03-23 06:26:00,5.58548,5.58663,5.58548,5.58636,19000000.0
2007-03-23 06:27:00,5.58618,5.58618,5.58466,5.58466,12000000.0
2007-03-23 06:28:00,5.58574,5.5864,5.58526,5.58547,10000000.0
2007-03-23 06:29:00,5.58641,5.58687,5.58593,5.58643,10000000.0
2007-03-23 06:30:00,5.58682,5.58724,5.58611,5.58684,12000000.0
2007-03-23 06:31:00,5.58733,5.58751,5.58721,5.58724,15000000.0
2007-03-23 06:32:00,5.58649,5.5868,5.58598,5.58598,11000000.0
2007-03-23 06:33:00,5.58574,5.58677,5.58574,5.5866,13000000.0
2007-03-23 06:34:00,5.5856,5.586,5.5855,5.58552,7000000.0
2007-03-23 06:35:00,5.58562,5.58654,5.58541,5.58599,11000000.0
2007-03-23 06:36:00,5.58541,5.5864,5.58541,5.58622,7000000.0
2007-03-23 06:37:00,5.58559,5.58658,5.58559,5.5862,9000000.0
2007-03-23 06:38:00,5.5855,5.58695,5.5855,5.58695,11000000.0
2007-03-23 06:39:00,5.58617,5.5868,5.58532,5.58623,14000000.0
2007-03-23 06:40:00,5.58573,5.58612,5.58535,5.58585,12000000.0
2007-03-23 06:41:00,5.5862,5.58637,5.58542,5.58569,17000000.0
2007-03-23 06:42:00,5.58556,5.58645,5.5845,5.58578,13000000.0
2007-03-23 06:43:00,5.58615,5.58655,5.58546,5.58648,11000000.0
2007-03-23 06:44:00,5.58616,5.58616,5.58514,5.58514,15000000.0
2007-03-23 06:45:00,5.58674,5.58698,5.58558,5.58588,10000000.0
2007-03-23 06:46:00,5.58654,5.58654,5.58553,5.58633,14000000.0
2007-03-23 06:47:00,5.58693,5.58693,5.585,5.58505,10000000.0
2007-03-23 06:48:00,5.5853,5.58658,5.5852,5.5859,13000000.0
2007-03-23 06:49:00,5.58683,5.58699,5.58527,5.58629,15000000.0
2007-03-23 06:50:00,5.58515,5.58663,5.58515,5.5861,16000000.0
2007-03-23 06:51:00,5.58641,5.5869,5.58535,5.58585,14000000.0
2007-03-23 06:52:00,5.58656,5.58672,5.58574,5.58635,10000000.0
2007-03-23 06:53:00,5.58604,5.58704,5.58559,5.58704,12000000.0
2007-03-23 06:54:00,5.58708,5.58721,5.58565,5.58708,14000000.0
2007-03-23 06:55:00,5.58651,5.5872,5.58586,5.58718,18000000.0
2007-03-23 06:56:00,5.58679,5.58702,5.58553,5.58633,19000000.0
2007-03-23 06:57:00,5.58591,5.58616,5.58554,5.58616,8000000.0
2007-03-23 06:58:00,5.58621,5.58717,5.58571,5.58717,10000000.0
2007-03-23 06:59:00,5.58678,5.58693,5.58575,5.58608,17000000.0
2007-03-23 07:00:00,5.58569,5.58596,5.58465,5.58503,11000000.0
2007-03-23 07:01:00,5.58415,5.58555,5.58389,5.58507,11000000.0
2007-03-23 07:02:00,5.58509,5.58573,5.58429,5.5845,13000000.0
2007-03-23 07:03:00,5.58559,5.58559,5.58423,5.58495,12000000.0
2007-03-23 07:04:00,5.58498,5.5856,5.58483,5.5856,18000000.0
2007-03-23 07:05:00,5.58551,5.58551,5.58347,5.58407,12000000.0
2007-03-23 07:06:00,5.58443,5.58443,5.58282,5.58408,15000000.0
2007-03-23 07:07:00,5.58366,5.58416,5.58271,5.58309,11000000.0
2007-03-23 07:08:00,5.58365,5.58377,5.58283,5.58335,9000000.0
2007-03-23 07:09:00,5.58392,5.58417,5.58321,5.58352,15000000.0
2007-03-23 07:10:00,5.5838,5.58432,5.58332,5.58332,19000000.0
2007-03-23 07:11:00,5.58319,5.58358,5.583,5.58315,9000000.0
2007-03-23 07:12:00,5.58409,5.58409,5.58319,5.58378,12000000.0
2007-03-23 07:13:00,5.58398,5.5847,5.58349,5.58386,19000000.0
2007-03-23 07:14:00,5.58407,5.58446,5.58296,5.58306,8000000.0
2007-03-23 07:15:00,5.58334,5.58385,5.58265,5.58361,16000000.0
2007-03-23 07:16:00,5.58378,5.58378,5.58192,5.58293,18000000.0
2007-03-23 07:17:00,5.58246,5.58283,5.58128,5.58152,22000000.0
2007-03-23 07:18:00,5.58225,5.58298,5.5815,5.58287,16000000.0
2007-03-23 07:19:00,5.58188,5.58292,5.58141,5.5817,17000000.0
2007-03-23 07:20:00,5.58295,5.58317,5.58197,5.5825,14000000.0
2007-03-23 07:21:00,5.58263,5.58338,5.58196,5.58299,16000000.0
2007-03-23 07:22:00,5.58295,5.58352,5.58251,5.58352,14000000.0
2007-03-23 07:23:00,5.5838,5.58399,5.58368,5.58399,17000000.0
2007-03-23 07:24:00,5.58393,5.58394,5.5837,5.58393,9000000.0
2007-03-23 07:25:00,5.58247,5.58284,5.58162,5.5824,13000000.0
2007-03-23 07:26:00,5.58275,5.58314,5.58219,5.58312,13000000.0
2007-03-23 07:27:00,5.58296,5.58307,5.58226,5.58294,7000000.0
2007-03-23 07:28:00,5.58294,5.5832,5.58211,5.58232,18000000.0
2007-03-23 07:29:00,5.58183,5.58183,5.58129,5.58129,8000000.0
2007-03-23 07:30:00,5.58287,5.58289,5.5826,5.5826,16000000.0
2007-03-23 07:31:00,5.58377,5.58377,5.58323,5.58323,15000000.0
2007-03-23 07:32:00,5.58317,5.58329,5.58299,5.58329,13000000.0
2007-03-23 07:33:00,5.58385,5.58406,5.58275,5.58293,8000000.0
2007-03-23 07:34:00,5.58372,5.5839,5.58306,5.5839,11000000.0
2007-03-23 07:35:00,5.58319,5.58381,5.58258,5.58381,16000000.0
2007-03-23 07:36:00,5.58357,5.58369,5.5829,5.58297,11000000.0
2007-03-23 07:37:00,5.58265,5.58351,5.58242,5.5831,17000000.0
2007-03-23 07:38:00,5.58247,5.58344,5.58213,5.58296,9000000.0
2007-03-23 07:39:00,5.58248,5.58374,5.58248,5.58304,12000000.0
2007-03-23 07:40:00,5.58298,5.58384,5.58283,5.58384,14000000.0
2007-03-23 07:41:00,5.58296,5.5844,5.58296,5.5844,14000000.0
2007-03-23 07:42:00,5.58466,5.58502,5.58459,5.58459,8000000.0
2007-03-23 07:43:00,5.58458,5.58465,5.58445,5.58457,15000000.0
2007-03-23 07:44:00,5.58374,5.58453,5.58343,5.58353,13000000.0
2007-03-23 07:45:00,5.58424,5.58424,5.58305,5.58334,19000000.0
2007-03-23 07:46:00,5.58367,5.58431,5.58276,5.58276,11000000.0
2007-03-23 07:47:00,5.58463,5.58463,5.58437,5.58457,16000000.0
2007-03-23 07:48:00,5.58445,5.58456,5.5843,5.5843,9000000.0
2007-03-23 07:49:00,5.58454,5.58459,5.5844,5.58456,11000000.0
2007-03-23 07:50:00,5.58449,5.58456,5.58431,5.58431,11000000.0
2007-03-23 07:51:00,5.58403,5.58403,5.58292,5.58299,13000000.0
2007-03-23 07:52:00,5.58355,5.58416,5.58318,5.58397,14000000.0
2007-03-23 07:53:00,5.58422,5.58455,5.58328,5.58338,10000000.0
2007-03-23 07:54:00,5.58395,5.58437,5.58319,5.58419,17000000.0
2007-03-23 07:55:00,5.58399,5.58423,5.58329,5.58392,10000000.0
2007-03-23 07:56:00,5.5839,5.5839,5.5835,5.58366,11000000.0
2007-03-23 07:57:00,5.58492,5.58492,5.58341,5.58345,11000000.0
2007-03-23 07:58:00,5.58473,5.58502,5.58465,5.58479,24000000.0
2007-03-23 07:59:00,5.58499,5.58518,5.58356,5.58381,11000000.0
2007-03-23 08:00:00,5.58439,5.58565,5.58419,5.58455,14000000.0
2007-03-23 08:01:00,5.58503,5.58561,5.58467,5.58532,15000000.0
2007-03-23 08:02:00,5.58529,5.58561,5.58433,5.58516,16000000.0
2007-03-23 08:03:00,5.5847,5.58525,5.5843,5.5843,10000000.0
2007-03-23 08:04:00,5.58428,5.5855,5.58428,5.58429,13000000.0
2007-03-23 08:05:00,5.58439,5.58481,5.58386,5.58481,18000000.0
2007-03-23 08:06:00,5.58386,5.58416,5.58354,5.58416,14000000.0
2007-03-23 08:07:00,5.5838,5.58429,5.58292,5.58311,11000000.0
2007-03-23 08:08:00,5.5827,5.58426,5.58213,5.58213,19000000.0
2007-03-23 08:09:00,5.58328,5.58365,5.58226,5.58324,9000000.0
2007-03-23 08:10:00,5.58265,5.58306,5.58211,5.58243,8000000.0
2007-03-23 08:11:00,5.58205,5.58301,5.58197,5.58241,16000000.0
2007-03-23 08:12:00,5.58262,5.58274,5.5807,5.58167,16000000.0
2007-03-23 08:13:00,5.58181,5.58241,5.58107,5.58161,15000000.0
2007-03-23 08:14:00,5.58237,5.58296,5.5817,5.58255,15000000.0
2007-03-23 08:15:00,5.58272,5.58361,5.58245,5.58268,14000000.0
2007-03-23 08:16:00,5.58185,5.58363,5.58156,5.58283,14000000.0
2007-03-23 08:17:00,5.58364,5.58364,5.58206,5.58303,15000000.0
2007-03-23 08:18:00,5.58261,5.58261,5.58119,5.58221,11000000.0
2007-03-23 08:19:00,5.58195,5.5826,5.58088,5.58201,16000000.0
2007-03-23 08:20:00,5.58186,5.58272,5.58148,5.58226,17000000.0
2007-03-23 08:21:00,5.58257,5.58393,5.58235,5.58287,15000000.0
2007-03-23 08:22:00,5.58302,5.58406,5.58293,5.58367,8000000.0
2007-03-23 08:23:00,5.58231,5.58231,5.58197,5.58205,15000000.0
2007-03-23 08:24:00,5.58327,5.58327,5.5824,5.58267,8000000.0
2007-03-23 08:25:00,5.58318,5.58321,5.58164,5.58202,17000000.0
2007-03-23 08:26:00,5.58366,5.58366,5.58232,5.58244,14000000.0
2007-03-23 08:27:00,5.58292,5.58292,5.58206,5.58208,9000000.0
2007-03-23 08:28:00,5.5825,5.5825,5.58149,5.58188,11000000.0
2007-03-23 08:29:00,5.58134,5.58272,5.58134,5.58198,15000000.0
2007-03-23 08:30:00,5.58222,5.58328,5.58199,5.58309,10000000.0
2007-03-23 08:31:00,5.58246,5.58325,5.58166,5.58249,17000000.0
2007-03-23 08:32:00,5.58222,5.58354,5.58177,5.58253,20000000.0
2007-03-23 08:33:00,5.58318,5.58359,5.58223,5.58223,7000000.0
2007-03-23 08:34:00,5.58221,5.58222,5.58063,5.58098,8000000.0
2007-03-23 08:35:00,5.58229,5.58229,5.58064,5.58138,19000000.0
2007-03-23 08:36:00,5.58247,5.5827,5.58158,5.58246,14000000.0
2007-03-23 08:37:00,5.58273,5.58317,5.58136,5.58192,12000000.0
2007-03-23 08:38:00,5.582,5.58265,5.58161,5.58265,13000000.0
2007-03-23 08:39:00,5.58251,5.58299,5.58174,5.5827,14000000.0
2007-03-23 08:40:00,5.58316,5.58316,5.58127,5.58192,12000000.0
2007-03-23 08:41:00,5.5842,5.5842,5.57361,5.58189,11000000.0
2007-03-23 08:42:00,5.58212,5.5828,5.58121,5.58174,18000000.0
2007-03-23 08:43:00,5.58168,5.58208,5.58069,5.58151,8000000.0
2007-03-23 08:44:00,5.58189,5.58189,5.58037,5.58061,12000000.0
2007-03-23 08:45:00,5.5822,5.5822,5.58024,5.58121,20000000.0
2007-03-23 08:46:00,5.581,5.58158,5.58044,5.58158,10000000.0
2007-03-23 08:47:00,5.58174,5.58176,5.57983,5.57992,13000000.0
2007-03-23 08:48:00,5.58115,5.58137,5.57985,5.58087,16000000.0
2007-03-23 08:49:00,5.58126,5.58126,5.57878,5.57936,9000000.0
2007-03-23 08:50:00,5.57997,5.58021,5.57889,5.57911,17000000.0
2007-03-23 08:51:00,5.57982,5.58015,5.57899,5.57997,8000000.0
2007-03-23 08:52:00,5.57888,5.5807,5.57888,5.58009,20000000.0
2007-03-23 08:53:00,5.58059,5.58059,5.57882,5.57992,16000000.0
2007-03-23 08:54:00,5.57977,5.58099,5.57865,5.58099,15000000.0
2007-03-23 08:55:00,5.58069,5.5814,5.57984,5.5814,12000000.0
2007-03-23 08:56:00,5.58044,5.58142,5.58036,5.58082,14000000.0
2007-03-23 08:57:00,5.58094,5.58116,5.57987,5.58056,14000000.0
2007-03-23 08:58:00,5.58137,5.5815,5.58039,5.58102,15000000.0
2007-03-23 08:59:00,5.58064,5.58154,5.58064,5.58154,15000000.0
2007-03-23 09:00:00,5.58134,5.5817,5.58099,5.58166,14000000.0
2007-03-23 09:01:00,5.58025,5.58151,5.57954,5.58053,14000000.0
2007-03-23 09:02:00,5.58053,5.58095,5.57938,5.58078,17000000.0
2007-03-23 09:03:00,5.57907,5.58085,5.57907,5.57942,16000000.0
2007-03-23 09:04:00,5.58091,5.58092,5.57955,5.58011,10000000.0
2007-03-23 09:05:00,5.58079,5.58079,5.57896,5.58071,14000000.0
2007-03-23 09:06:00,5.58104,5.58104,5.57926,5.58012,14000000.0
2007-03-23 09:07:00,5.58004,5.5802,5.57915,5.57992,9000000.0
2007-03-23 09:08:00,5.58016,5.58106,5.57956,5.58087,17000000.0
2007-03-23 09:09:00,5.58064,5.58073,5.57941,5.58028,9000000.0
2007-03-23 09:10:00,5.58035,5.58186,5.58032,5.58186,12000000.0
2007-03-23 09:11:00,5.58041,5.58242,5.58041,5.5824,15000000.0
2007-03-23 09:12:00,5.583,5.583,5.58117,5.58252,14000000.0
2007-03-23 09:13:00,5.58222,5.58226,5.5809,5.58118,12000000.0
2007-03-23 09:14:00,5.58116,5.58236,5.5808,5.58236,13000000.0
2007-03-23 09:15:00,5.582,5.58232,5.58061,5.58145,13000000.0
2007-03-23 09:16:00,5.58134,5.58168,5.58058,5.58124,10000000.0
2007-03-23 09:17:00,5.58232,5.58289,5.58151,5.58261,14000000.0
2007-03-23 09:18:00,5.58289,5.58298,5.58138,5.58242,16000000.0
2007-03-23 09:19:00,5.58198,5.58234,5.58128,5.5817,14000000.0
2007-03-23 09:20:00,5.58232,5.58295,5.58176,5.58276,11000000.0
2007-03-23 09:21:00,5.5835,5.5837,5.58272,5.58272,11000000.0
2007-03-23 09:22:00,5.58313,5.58347,5.5816,5.58242,18000000.0
2007-03-23 09:23:00,5.58298,5.58298,5.58092,5.58226,18000000.0
2007-03-23 09:24:00,5.58237,5.58351,5.5815,5.58351,18000000.0
2007-03-23 09:25:00,5.58354,5.58354,5.5822,5.58281,13000000.0
2007-03-23 09:26:00,5.583,5.58334,5.58195,5.58316,13000000.0
2007-03-23 09:27:00,5.58343,5.58343,5.58196,5.58196,11000000.0
2007-03-23 09:28:00,5.58239,5.58378,5.58239,5.58304,12000000.0
2007-03-23 09:29:00,5.58219,5.58311,5.5819,5.58233,16000000.0
2007-03-23 09:30:00,5.58216,5.58354,5.58208,5.58263,11000000.0
2007-03-23 09:31:00,5.58277,5.58398,5.58241,5.58398,13000000.0
2007-03-23 09:32:00,5.58406,5.58406,5.58315,5.58374,14000000.0
2007-03-23 09:33:00,5.58391,5.58477,5.5831,5.58357,16000000.0
2007-03-23 09:34:00,5.58317,5.58523,5.58317,5.58453,13000000.0
2007-03-23 09:35:00,5.58443,5.58487,5.58369,5.58461,9000000.0
2007-03-23 09:36:00,5.58462,5.5853,5.58416,5.58498,7000000.0
2007-03-23 09:37:00,5.58453,5.58508,5.58371,5.58382,14000000.0
2007-03-23 09:38:00,5.5829,5.58398,5.58234,5.58376,18000000.0
2007-03-23 09:39:00,5.58352,5.58372,5.58242,5.58291,15000000.0
2007-03-23 09:40:00,5.58396,5.58396,5.58273,5.58332,10000000.0
2007-03-23 09:41:00,5.58342,5.58437,5.58262,5.58332,14000000.0
2007-03-23 09:42:00,5.58328,5.58411,5.58283,5.58396,18000000.0
2007-03-23 09:43:00,5.58335,5.58343,5.58184,5.58184,9000000.0
2007-03-23 09:44:00,5.5839,5.5839,5.58338,5.58347,10000000.0
2007-03-23 09:45:00,5.5831,5.5831,5.5806,5.58198,10000000.0
2007-03-23 09:46:00,5.58105,5.58172,5.58036,5.58172,14000000.0
2007-03-23 09:47:00,5.58158,5.58278,5.5805,5.5811,11000000.0
2007-03-23 09:48:00,5.58188,5.58295,5.58105,5.58214,10000000.0
2007-03-23 09:49:00,5.58225,5.58304,5.58063,5.5813,13000000.0
2007-03-23 09:50:00,5.58288,5.58319,5.58065,5.58163,12000000.0
2007-03-23 09:51:00,5.58089,5.58154,5.58032,5.58103,18000000.0
2007-03-23 09:52:00,5.58164,5.58185,5.58087,5.5815,12000000.0
2007-03-23 09:53:00,5.58235,5.583,5.58153,5.58231,18000000.0
2007-03-23 09:54:00,5.58302,5.58346,5.58167,5.582,13000000.0
2007-03-23 09:55:00,5.58278,5.58363,5.58221,5.58229,14000000.0
2007-03-23 09:56:00,5.58279,5.58323,5.58145,5.58247,16000000.0
2007-03-23 09:57:00,5.5819,5.58252,5.58167,5.58206,17000000.0
2007-03-23 09:58:00,5.58298,5.58298,5.58163,5.58185,18000000.0
2007-03-23 09:59:00,5.58285,5.58307,5.58218,5.58288,7000000.0
2007-03-23 10:00:00,5.58263,5.58576,5.58263,5.58576,13000000.0
2007-03-23 10:01:00,5.58342,5.5854,5.58294,5.58324,15000000.0
2007-03-23 10:02:00,5.58422,5.58422,5.58174,5.58296,10000000.0
2007-03-23 10:03:00,5.58331,5.58456,5.58078,5.58238,15000000.0
2007-03-23 10:04:00,5.58471,5.58471,5.58266,5.58342,13000000.0
2007-03-23 10:05:00,5.58334,5.58416,5.58244,5.58244,16000000.0
2007-03-23 10:06:00,5.58227,5.58448,5.58227,5.58287,16000000.0
2007-03-23 10:07:00,5.58439,5.58566,5.58237,5.5842,24000000.0
2007-03-23 10:08:00,5.58381,5.58473,5.58289,5.58437,13000000.0
2007-03-23 10:09:00,5.58369,5.58466,5.58298,5.58458,17000000.0
2007-03-23 10:10:00,5.58374,5.58489,5.58309,5.58398,14000000.0
2007-03-23 10:11:00,5.58342,5.58527,5.58295,5.58334,14000000.0
2007-03-23 10:12:00,5.5831,5.58424,5.5831,5.58368,9000000.0
2007-03-23 10:13:00,5.58249,5.5841,5.5823,5.58374,13000000.0
2007-03-23 10:14:00,5.58247,5.58322,5.5822,5.5822,10000000.0
2007-03-23 10:15:00,5.583,5.58429,5.58184,5.5823,19000000.0
2007-03-23 10:16:00,5.58306,5.58328,5.58243,5.58324,11000000.0
2007-03-23 10:17:00,5.58273,5.58315,5.58139,5.58245,13000000.0
2007-03-23 10:18:00,5.58177,5.58277,5.58001,5.58172,21000000.0
2007-03-23 10:19:00,5.58044,5.58235,5.58021,5.58122,12000000.0
2007-03-23 10:20:00,5.58167,5.58288,5.58053,5.58158,8000000.0
2007-03-23 10:21:00,5.58239,5.58432,5.58239,5.58396,17000000.0
2007-03-23 10:22:00,5.58343,5.58414,5.58237,5.58286,15000000.0
2007-03-23 10:23:00,5.58179,5.58389,5.58179,5.583,11000000.0
2007-03-23 10:24:00,5.58281,5.58381,5.58243,5.5835,13000000.0
2007-03-23 10:25:00,5.58346,5.58392,5.58225,5.58303,14000000.0
2007-03-23 10:26:00,5.58335,5.58399,5.58299,5.58317,10000000.0
2007-03-23 10:27:00,5.58436,5.58436,5.58287,5.58381,9000000.0
2007-03-23 10:28:00,5.58325,5.58353,5.58244,5.5827,11000000.0
2007-03-23 10:29:00,5.58217,5.58347,5.58217,5.58299,19000000.0
2007-03-23 10:30:00,5.58196,5.58312,5.58196,5.58235,11000000.0
2007-03-23 10:31:00,5.58242,5.5835,5.58214,5.58223,15000000.0
2007-03-23 10:32:00,5.58359,5.58409,5.58255,5.5831,9000000.0
2007-03-23 10:33:00,5.58324,5.58379,5.58192,5.58266,16000000.0
2007-03-23 10:34:00,5.58182,5.58418,5.58182,5.58341,11000000.0
2007-03-23 10:35:00,5.58281,5.5843,5.58281,5.5839,9000000.0
2007-03-23 10:36:00,5.58479,5.58495,5.58459,5.58459,13000000.0
2007-03-23 10:37:00,5.58448,5.58479,5.5831,5.58336,14000000.0
2007-03-23 10:38:00,5.58383,5.58445,5.58354,5.58375,7000000.0
2007-03-23 10:39:00,5.58472,5.58489,5.58328,5.58354,12000000.0
2007-03-23 10:40:00,5.58466,5.58491,5.58319,5.584,17000000.0
2007-03-23 10:41:00,5.58464,5.58557,5.58355,5.58465,15000000.0
2007-03-23 10:42:00,5.58411,5.5858,5.58411,5.58525,13000000.0
2007-03-23 10:43:00,5.58421,5.58577,5.58421,5.58489,15000000.0
2007-03-23 10:44:00,5.58472,5.58523,5.58424,5.58448,11000000.0
2007-03-23 10:45:00,5.58581,5.58584,5.58428,5.58584,17000000.0
2007-03-23 10:46:00,5.58484,5.58636,5.58484,5.58507,9000000.0
2007-03-23 10:47:00,5.58608,5.58667,5.58575,5.58642,9000000.0
2007-03-23 10:48:00,5.58707,5.58718,5.58591,5.58597,11000000.0
2007-03-23 10:49:00,5.58651,5.58651,5.58504,5.58572,11000000.0
2007-03-23 10:50:00,5.58649,5.58677,5.58519,5.58548,16000000.0
2007-03-23 10:51:00,5.58647,5.58647,5.58462,5.58573,21000000.0
2007-03-23 10:52:00,5.5852,5.58588,5.58463,5.58524,8000000.0
2007-03-23 10:53:00,5.58466,5.586,5.58462,5.58579,12000000.0
2007-03-23 10:54:00,5.58677,5.58696,5.58585,5.58668,16000000.0
2007-03-23 10:55:00,5.58531,5.58672,5.58516,5.58672,13000000.0
2007-03-23 10:56:00,5.58618,5.5868,5.58558,5.5859,16000000.0
2007-03-23 10:57:00,5.58595,5.587,5.58555,5.58603,10000000.0
2007-03-23 10:58:00,5.58602,5.58687,5.58549,5.58679,12000000.0
2007-03-23 10:59:00,5.5867,5.5867,5.58457,5.58457,11000000.0
2007-03-23 11:00:00,5.58602,5.58663,5.58543,5.58659,13000000.0
2007-03-23 11:01:00,5.58705,5.58729,5.58594,5.58623,9000000.0
2007-03-23 11:02:00,5.5881,5.58812,5.58618,5.58686,8000000.0
2007-03-23 11:03:00,5.58842,5.58852,5.5867,5.58781,10000000.0
2007-03-23 11:04:00,5.5871,5.58781,5.58627,5.58665,12000000.0
2007-03-23 11:05:00,5.58787,5.58791,5.58632,5.58689,11000000.0
2007-03-23 11:06:00,5.58747,5.58788,5.58697,5.58782,8000000.0
2007-03-23 11:07:00,5.58758,5.58839,5.58651,5.58728,14000000.0
2007-03-23 11:08:00,5.58678,5.58857,5.58678,5.58767,18000000.0
2007-03-23 11:09:00,5.58822,5.58921,5.58686,5.58702,15000000.0
2007-03-23 11:10:00,5.58868,5.5894,5.58834,5.58873,12000000.0
2007-03-23 11:11:00,5.58876,5.58943,5.58764,5.58895,11000000.0
2007-03-23 11:12:00,5.58784,5.59059,5.58777,5.58953,8000000.0
2007-03-23 11:13:00,5.5908,5.59241,5.58957,5.59176,15000000.0
2007-03-23 11:14:00,5.59081,5.59308,5.58878,5.59291,13000000.0
2007-03-23 11:15:00,5.5923,5.59255,5.58809,5.59225,20000000.0
2007-03-23 11:16:00,5.59241,5.59357,5.58956,5.59265,15000000.0
2007-03-23 11:17:00,5.59282,5.59382,5.58965,5.59382,18000000.0
2007-03-23 11:18:00,5.59404,5.59458,5.59275,5.59275,20000000.0
2007-03-23 11:19:00,5.59314,5.59408,5.59124,5.5917,13000000.0
2007-03-23 11:20:00,5.59216,5.59315,5.59097,5.59305,20000000.0
2007-03-23 11:21:00,5.5928,5.59304,5.59168,5.59214,18000000.0
2007-03-23 11:22:00,5.5927,5.5932,5.59088,5.59108,18000000.0
2007-03-23 11:23:00,5.59174,5.59229,5.58982,5.58982,13000000.0
2007-03-23 11:24:00,5.59066,5.59066,5.58965,5.59061,9000000.0
2007-03-23 11:25:00,5.59055,5.59085,5.589,5.59006,8000000.0
2007-03-23 11:26:00,5.59016,5.59016,5.58915,5.58943,8000000.0
2007-03-23 11:27:00,5.58954,5.59051,5.58838,5.59051,7000000.0
2007-03-23 11:28:00,5.58878,5.58979,5.58846,5.58919,14000000.0
2007-03-23 11:29:00,5.59006,5.59026,5.58835,5.5894,16000000.0
2007-03-23 11:30:00,5.58952,5.59011,5.58911,5.58975,7000000.0
2007-03-23 11:31:00,5.59048,5.59048,5.58932,5.59024,15000000.0
2007-03-23 11:32:00,5.59009,5.59053,5.58923,5.58944,10000000.0
2007-03-23 11:33:00,5.58928,5.5907,5.58884,5.59053,8000000.0
2007-03-23 11:34:00,5.58962,5.58986,5.58814,5.58964,11000000.0
2007-03-23 11:35:00,5.58831,5.58882,5.587,5.58882,15000000.0
2007-03-23 11:36:00,5.58893,5.58974,5.58796,5.58845,14000000.0
2007-03-23 11:37:00,5.58901,5.58966,5.58845,5.58959,11000000.0
2007-03-23 11:38:00,5.58936,5.5899,5.58835,5.58898,12000000.0
2007-03-23 11:39:00,5.58938,5.58972,5.58826,5.58972,13000000.0
2007-03-23 11:40:00,5.58895,5.58916,5.58763,5.58763,8000000.0
2007-03-23 11:41:00,5.58942,5.59003,5.58801,5.58964,13000000.0
2007-03-23 11:42:00,5.58895,5.59015,5.5884,5.58929,18000000.0
2007-03-23 11:43:00,5.58943,5.59031,5.58943,5.59012,13000000.0
2007-03-23 11:44:00,5.58874,5.59028,5.58874,5.58961,14000000.0
2007-03-23 11:45:00,5.58837,5.58922,5.58804,5.58833,12000000.0
2007-03-23 11:46:00,5.58913,5.58927,5.58788,5.5886,14000000.0
2007-03-23 11:47:00,5.58787,5.58953,5.5876,5.58909,15000000.0
2007-03-23 11:48:00,5.58808,5.58894,5.58722,5.58722,9000000.0
2007-03-23 11:49:00,5.58735,5.58862,5.58654,5.58859,14000000.0
2007-03-23 11:50:00,5.58736,5.58849,5.58687,5.5877,17000000.0
2007-03-23 11:51:00,5.5889,5.58903,5.58738,5.58837,15000000.0
2007-03-23 11:52:00,5.58873,5.58934,5.58787,5.58835,15000000.0
2007-03-23 11:53:00,5.58788,5.5897,5.58788,5.5897,14000000.0
2007-03-23 11:54:00,5.58868,5.58944,5.58832,5.5889,9000000.0
2007-03-23 11:55:00,5.58971,5.58971,5.58813,5.58858,11000000.0
2007-03-23 11:56:00,5.58806,5.58917,5.58769,5.58818,13000000.0
2007-03-23 11:57:00,5.58753,5.5887,5.58745,5.58863,13000000.0
2007-03-23 11:58:00,5.58821,5.58966,5.58817,5.58908,12000000.0
2007-03-23 11:59:00,5.58888,5.58937,5.58823,5.58864,12000000.0
2007-03-23 12:00:00,5.58974,5.59006,5.58876,5.58961,12000000.0
2007-03-23 12:01:00,5.58949,5.58976,5.58801,5.58921,22000000.0
2007-03-23 12:02:00,5.58894,5.58931,5.58798,5.58824,10000000.0
2007-03-23 12:03:00,5.58904,5.58921,5.58822,5.58848,18000000.0
2007-03-23 12:04:00,5.58888,5.5893,5.58809,5.58809,12000000.0
2007-03-23 12:05:00,5.58776,5.58875,5.58716,5.58846,15000000.0
2007-03-23 12:06:00,5.58889,5.58916,5.58694,5.58786,14000000.0
2007-03-23 12:07:00,5.58862,5.589,5.5875,5.58768,15000000.0
2007-03-23 12:08:00,5.58794,5.58921,5.5873,5.58869,19000000.0
2007-03-23 12:09:00,5.58761,5.58901,5.58744,5.58771,12000000.0
2007-03-23 12:10:00,5.5878,5.58899,5.58756,5.58899,23000000.0
2007-03-23 12:11:00,5.58742,5.5886,5.5874,5.5883,21000000.0
2007-03-23 12:12:00,5.58781,5.58847,5.58758,5.58842,9000000.0
2007-03-23 12:13:00,5.58836,5.58836,5.58703,5.58731,13000000.0
2007-03-23 12:14:00,5.58807,5.58826,5.58703,5.58826,15000000.0
2007-03-23 12:15:00,5.58848,5.58848,5.58655,5.58709,14000000.0
2007-03-23 12:16:00,5.58791,5.58822,5.58659,5.58734,16000000.0
2007-03-23 12:17:00,5.58789,5.58789,5.58581,5.58657,13000000.0
2007-03-23 12:18:00,5.58665,5.58674,5.5859,5.58627,9000000.0
2007-03-23 12:19:00,5.58675,5.58675,5.58557,5.5864,10000000.0
2007-03-23 12:20:00,5.58643,5.58689,5.58505,5.58561,7000000.0
2007-03-23 12:21:00,5.58493,5.58619,5.58443,5.5857,13000000.0
2007-03-23 12:22:00,5.586,5.58632,5.58489,5.58632,10000000.0
2007-03-23 12:23:00,5.58454,5.58605,5.58454,5.58534,10000000.0
2007-03-23 12:24:00,5.58705,5.58705,5.58505,5.58548,12000000.0
2007-03-23 12:25:00,5.58628,5.58685,5.5854,5.58556,12000000.0
2007-03-23 12:26:00,5.58524,5.58678,5.58501,5.58501,20000000.0
2007-03-23 12:27:00,5.58576,5.58685,5.58515,5.58639,12000000.0
2007-03-23 12:28:00,5.58589,5.58701,5.5855,5.58646,14000000.0
2007-03-23 12:29:00,5.58719,5.58719,5.58628,5.58633,10000000.0
2007-03-23 12:30:00,5.58704,5.58735,5.58586,5.5872,19000000.0
2007-03-23 12:31:00,5.58601,5.58743,5.58579,5.5874,11000000.0
2007-03-23 12:32:00,5.58681,5.58728,5.58619,5.58728,10000000.0
2007-03-23 12:33:00,5.58749,5.58778,5.58596,5.58708,15000000.0
2007-03-23 12:34:00,5.58636,5.58727,5.58557,5.58638,16000000.0
2007-03-23 12:35:00,5.58624,5.58706,5.58596,5.58661,10000000.0
2007-03-23 12:36:00,5.58619,5.58804,5.58619,5.58722,11000000.0
2007-03-23 12:37:00,5.58606,5.5882,5.58606,5.5882,10000000.0
2007-03-23 12:38:00,5.58681,5.58907,5.58681,5.58876,14000000.0
2007-03-23 12:39:00,5.58726,5.58873,5.58726,5.58771,14000000.0
2007-03-23 12:40:00,5.5887,5.5893,5.58816,5.58817,11000000.0
2007-03-23 12:41:00,5.58938,5.58938,5.58713,5.5887,12000000.0
2007-03-23 12:42:00,5.58839,5.58894,5.58747,5.58867,14000000.0
2007-03-23 12:43:00,5.5883,5.58889,5.58758,5.58769,15000000.0
2007-03-23 12:44:00,5.58759,5.58825,5.58667,5.58722,16000000.0
2007-03-23 12:45:00,5.58807,5.58807,5.5858,5.58621,10000000.0
2007-03-23 12:46:00,5.58655,5.58717,5.58551,5.58717,12000000.0
2007-03-23 12:47:00,5.58639,5.5874,5.58563,5.5874,13000000.0
2007-03-23 12:48:00,5.58708,5.58714,5.58598,5.58714,12000000.0
2007-03-23 12:49:00,5.58599,5.58739,5.58599,5.58641,14000000.0
2007-03-23 12:50:00,5.58691,5.58744,5.58588,5.58744,9000000.0
2007-03-23 12:51:00,5.58646,5.58706,5.58594,5.58706,10000000.0
2007-03-23 12:52:00,5.58689,5.58708,5.58583,5.58616,22000000.0
2007-03-23 12:53:00,5.58609,5.58741,5.58563,5.58741,14000000.0
2007-03-23 12:54:00,5.58693,5.58712,5.58564,5.58564,13000000.0
2007-03-23 12:55:00,5.58649,5.58764,5.58611,5.58759,21000000.0
2007-03-23 12:56:00,5.58777,5.58905,5.5867,5.58905,18000000.0
2007-03-23 12:57:00,5.5891,5.58933,5.58772,5.5878,7000000.0
2007-03-23 12:58:00,5.58933,5.58984,5.58842,5.58858,12000000.0
2007-03-23 12:59:00,5.58934,5.58958,5.58857,5.58907,18000000.0
2007-03-23 13:00:00,5.58988,5.59008,5.5887,5.58947,14000000.0
2007-03-23 13:01:00,5.58956,5.59004,5.58879,5.58946,11000000.0
2007-03-23 13:02:00,5.5893,5.5893,5.58795,5.58869,15000000.0
2007-03-23 13:03:00,5.58887,5.59094,5.58887,5.5898,15000000.0
2007-03-23 13:04:00,5.58963,5.59112,5.58963,5.59091,16000000.0
2007-03-23 13:05:00,5.58958,5.59082,5.58919,5.59009,9000000.0
2007-03-23 13:06:00,5.58986,5.59059,5.58881,5.58881,13000000.0
2007-03-23 13:07:00,5.5896,5.59059,5.58903,5.59034,13000000.0
2007-03-23 13:08:00,5.59001,5.5914,5.59001,5.5914,10000000.0
2007-03-23 13:09:00,5.59073,5.59151,5.59064,5.5915,15000000.0
2007-03-23 13:10:00,5.59053,5.5914,5.59019,5.5914,12000000.0
2007-03-23 13:11:00,5.59089,5.59142,5.59041,5.59075,12000000.0
2007-03-23 13:12:00,5.59117,5.59144,5.59015,5.59138,12000000.0
2007-03-23 13:13:00,5.59132,5.59186,5.59039,5.59186,11000000.0
2007-03-23 13:14:00,5.59115,5.59194,5.5907,5.5907,9000000.0
2007-03-23 13:15:00,5.59077,5.59148,5.59014,5.59016,15000000.0
2007-03-23 13:16:00,5.59162,5.59162,5.58991,5.59108,15000000.0
2007-03-23 13:17:00,5.59156,5.59168,5.59031,5.59168,17000000.0
2007-03-23 13:18:00,5.59047,5.59212,5.59047,5.59212,15000000.0
2007-03-23 13:19:00,5.59135,5.59212,5.59068,5.59104,15000000.0
2007-03-23 13:20:00,5.59235,5.59294,5.59138,5.59271,19000000.0
2007-03-23 13:21:00,5.59218,5.59299,5.59165,5.59233,10000000.0
2007-03-23 13:22:00,5.59342,5.59342,5.59176,5.59295,8000000.0
2007-03-23 13:23:00,5.59266,5.59401,5.59214,5.59361,15000000.0
2007-03-23 13:24:00,5.59327,5.59327,5.59167,5.59218,11000000.0
2007-03-23 13:25:00,5.59226,5.59274,5.59045,5.59177,9000000.0
2007-03-23 13:26:00,5.59165,5.59165,5.58957,5.59039,8000000.0
2007-03-23 13:27:00,5.59048,5.59116,5.58974,5.59006,15000000.0
2007-03-23 13:28:00,5.59061,5.59077,5.58944,5.59018,17000000.0
2007-03-23 13:29:00,5.59105,5.59134,5.58982,5.59043,11000000.0
2007-03-23 13:30:00,5.59044,5.59148,5.58959,5.58959,21000000.0
2007-03-23 13:31:00,5.58953,5.59033,5.58931,5.59031,11000000.0
2007-03-23 13:32:00,5.58993,5.59065,5.5895,5.59065,10000000.0
2007-03-23 13:33:00,5.59031,5.59056,5.58949,5.58978,8000000.0
2007-03-23 13:34:00,5.59031,5.59031,5.58911,5.58911,15000000.0
2007-03-23 13:35:00,5.58941,5.59055,5.58941,5.59055,13000000.0
2007-03-23 13:36:00,5.59056,5.59056,5.58933,5.58962,11000000.0
2007-03-23 13:37:00,5.58916,5.5901,5.58916,5.5901,8000000.0
2007-03-23 13:38:00,5.5897,5.5906,5.58921,5.58994,13000000.0
2007-03-23 13:39:00,5.5906,5.5906,5.58947,5.58997,7000000.0
2007-03-23 13:40:00,5.58914,5.59122,5.58914,5.59024,12000000.0
2007-03-23 13:41:00,5.59131,5.59131,5.58972,5.58972,15000000.0
2007-03-23 13:42:00,5.59064,5.59112,5.59015,5.59015,22000000.0
2007-03-23 13:43:00,5.59125,5.59128,5.58963,5.58963,13000000.0
2007-03-23 13:44:00,5.59143,5.59193,5.59058,5.59193,14000000.0
2007-03-23 13:45:00,5.59149,5.59258,5.59119,5.59258,7000000.0
2007-03-23 13:46:00,5.59218,5.59249,5.59154,5.59194,11000000.0
2007-03-23 13:47:00,5.59202,5.59261,5.59162,5.59244,11000000.0
2007-03-23 13:48:00,5.59232,5.59303,5.59173,5.59274,14000000.0
2007-03-23 13:49:00,5.59186,5.59223,5.59095,5.5912,13000000.0
2007-03-23 13:50:00,5.5912,5.59249,5.59073,5.59089,12000000.0
2007-03-23 13:51:00,5.59179,5.59179,5.59027,5.59027,11000000.0
2007-03-23 13:52:00,5.59071,5.59111,5.58993,5.59038,9000000.0
2007-03-23 13:53:00,5.58906,5.59106,5.58906,5.59099,11000000.0
2007-03-23 13:54:00,5.59009,5.59144,5.58993,5.59024,17000000.0
2007-03-23 13:55:00,5.59076,5.59106,5.5893,5.59021,22000000.0
2007-03-23 13:56:00,5.59027,5.59027,5.58922,5.59012,13000000.0
2007-03-23 13:57:00,5.58895,5.59014,5.5888,5.59008,19000000.0
2007-03-23 13:58:00,5.58924,5.59029,5.58872,5.59029,11000000.0
2007-03-23 13:59:00,5.58967,5.5903,5.58919,5.59,7000000.0
2007-03-23 14:00:00,5.58968,5.59024,5.5893,5.58963,9000000.0
2007-03-23 14:01:00,5.58944,5.5895,5.58872,5.58905,7000000.0
2007-03-23 14:02:00,5.59042,5.59077,5.59003,5.59077,13000000.0
2007-03-23 14:03:00,5.58972,5.58983,5.58776,5.58903,17000000.0
2007-03-23 14:04:00,5.58767,5.5888,5.58741,5.5886,13000000.0
2007-03-23 14:05:00,5.58731,5.58965,5.58731,5.58852,8000000.0
2007-03-23 14:06:00,5.58757,5.58833,5.58672,5.58701,10000000.0
2007-03-23 14:07:00,5.58705,5.58833,5.58665,5.58716,10000000.0
2007-03-23 14:08:00,5.58616,5.5873,5.58554,5.58554,14000000.0
2007-03-23 14:09:00,5.58504,5.58684,5.58504,5.58596,16000000.0
2007-03-23 14:10:00,5.58582,5.58694,5.58519,5.58626,12000000.0
2007-03-23 14:11:00,5.58696,5.58719,5.58596,5.58645,14000000.0
2007-03-23 14:12:00,5.58658,5.58707,5.58615,5.58615,13000000.0
2007-03-23 14:13:00,5.58696,5.58758,5.58611,5.58758,11000000.0
2007-03-23 14:14:00,5.58657,5.58769,5.58611,5.58611,14000000.0
2007-03-23 14:15:00,5.58666,5.58738,5.58575,5.58582,11000000.0
2007-03-23 14:16:00,5.58566,5.58599,5.58505,5.58582,11000000.0
2007-03-23 14:17:00,5.58481,5.58574,5.58249,5.58375,14000000.0
2007-03-23 14:18:00,5.58303,5.58435,5.58303,5.58387,11000000.0
2007-03-23 14:19:00,5.58515,5.58521,5.58368,5.58417,8000000.0
2007-03-23 14:20:00,5.58499,5.58611,5.58426,5.5857,10000000.0
2007-03-23 14:21:00,5.58574,5.58574,5.58461,5.58493,14000000.0
2007-03-23 14:22:00,5.58449,5.58527,5.58221,5.58527,17000000.0
2007-03-23 14:23:00,5.58321,5.58446,5.58282,5.58431,8000000.0
2007-03-23 14:24:00,5.58413,5.58441,5.5827,5.58312,16000000.0
2007-03-23 14:25:00,5.58282,5.58322,5.58141,5.58141,11000000.0
2007-03-23 14:26:00,5.58355,5.58355,5.58149,5.58149,14000000.0
2007-03-23 14:27:00,5.58252,5.58284,5.58172,5.58183,8000000.0
2007-03-23 14:28:00,5.58312,5.58313,5.5817,5.58277,11000000.0
2007-03-23 14:29:00,5.58289,5.58366,5.58144,5.58144,11000000.0
2007-03-23 14:30:00,5.58308,5.58332,5.58133,5.58175,14000000.0
2007-03-23 14:31:00,5.58231,5.58262,5.58089,5.58089,15000000.0
2007-03-23 14:32:00,5.58166,5.58265,5.58014,5.58014,9000000.0
2007-03-23 14:33:00,5.57953,5.58178,5.57855,5.57965,12000000.0
2007-03-23 14:34:00,5.57947,5.58035,5.57866,5.57866,12000000.0
2007-03-23 14:35:00,5.5795,5.57993,5.5778,5.5778,18000000.0
2007-03-23 14:36:00,5.57847,5.57951,5.57759,5.57759,12000000.0
2007-03-23 14:37:00,5.58035,5.58101,5.57871,5.58101,12000000.0
2007-03-23 14:38:00,5.58038,5.58099,5.57944,5.58099,24000000.0
2007-03-23 14:39:00,5.58106,5.58194,5.58039,5.58052,12000000.0
2007-03-23 14:40:00,5.58179,5.58241,5.58071,5.58241,15000000.0
2007-03-23 14:41:00,5.58094,5.58215,5.57993,5.58086,17000000.0
2007-03-23 14:42:00,5.58124,5.58178,5.58026,5.58081,15000000.0
2007-03-23 14:43:00,5.58159,5.58159,5.58031,5.58045,9000000.0
2007-03-23 14:44:00,5.58058,5.58151,5.57994,5.5807,7000000.0
2007-03-23 14:45:00,5.57984,5.58124,5.57939,5.5808,17000000.0
2007-03-23 14:46:00,5.57863,5.58088,5.57863,5.58034,14000000.0
2007-03-23 14:47:00,5.5814,5.58141,5.57964,5.57995,16000000.0
2007-03-23 14:48:00,5.58023,5.58162,5.58023,5.58069,12000000.0
2007-03-23 14:49:00,5.58095,5.58225,5.5807,5.5807,20000000.0
2007-03-23 14:50:00,5.58156,5.58318,5.58144,5.58144,12000000.0
2007-03-23 14:51:00,5.5824,5.58347,5.58197,5.58347,12000000.0
2007-03-23 14:52:00,5.58246,5.58298,5.58148,5.58208,22000000.0
2007-03-23 14:53:00,5.58325,5.58325,5.58115,5.58146,17000000.0
2007-03-23 14:54:00,5.58227,5.58265,5.58106,5.58246,14000000.0
2007-03-23 14:55:00,5.58178,5.58387,5.58178,5.58311,20000000.0
2007-03-23 14:56:00,5.58235,5.58362,5.58226,5.58278,22000000.0
2007-03-23 14:57:00,5.58219,5.58325,5.5815,5.5815,10000000.0
2007-03-23 14:58:00,5.58035,5.58284,5.58035,5.58195,17000000.0
2007-03-23 14:59:00,5.58077,5.58171,5.57999,5.5815,12000000.0
2007-03-23 15:00:00,5.5807,5.58228,5.5805,5.58227,14000000.0
2007-03-23 15:01:00,5.58099,5.58243,5.58039,5.58243,16000000.0
2007-03-23 15:02:00,5.5826,5.5826,5.58067,5.58168,13000000.0
2007-03-23 15:03:00,5.58058,5.58232,5.58058,5.58211,7000000.0
2007-03-23 15:04:00,5.58126,5.58195,5.5807,5.58118,12000000.0
2007-03-23 15:05:00,5.5802,5.58148,5.57899,5.58089,20000000.0
2007-03-23 15:06:00,5.58042,5.58054,5.57954,5.58054,9000000.0
2007-03-23 15:07:00,5.58107,5.58115,5.58023,5.58045,9000000.0
2007-03-23 15:08:00,5.58112,5.58221,5.58038,5.58123,14000000.0
2007-03-23 15:09:00,5.58222,5.58222,5.58093,5.58142,14000000.0
2007-03-23 15:10:00,5.58188,5.58339,5.58173,5.58339,15000000.0
2007-03-23 15:11:00,5.58272,5.58313,5.58204,5.58257,10000000.0
2007-03-23 15:12:00,5.58362,5.5838,5.58298,5.58373,10000000.0
2007-03-23 15:13:00,5.58318,5.58408,5.58255,5.58408,20000000.0
2007-03-23 15:14:00,5.58354,5.58433,5.58271,5.58347,10000000.0
2007-03-23 15:15:00,5.58393,5.58437,5.58275,5.58393,13000000.0
2007-03-23 15:16:00,5.58379,5.58389,5.58284,5.58302,11000000.0
2007-03-23 15:17:00,5.58301,5.58419,5.58296,5.58407,17000000.0
2007-03-23 15:18:00,5.58344,5.58431,5.58297,5.58366,11000000.0
2007-03-23 15:19:00,5.58311,5.58447,5.58286,5.58378,18000000.0
2007-03-23 15:20:00,5.58285,5.58343,5.58206,5.58301,14000000.0
2007-03-23 15:21:00,5.58273,5.58337,5.58193,5.58271,15000000.0
2007-03-23 15:22:00,5.58297,5.58297,5.58176,5.58188,8000000.0
2007-03-23 15:23:00,5.58232,5.58232,5.58065,5.58212,15000000.0
2007-03-23 15:24:00,5.5821,5.58272,5.58157,5.58263,12000000.0
2007-03-23 15:25:00,5.58292,5.58302,5.58211,5.58302,12000000.0
2007-03-23 15:26:00,5.58247,5.58307,5.58157,5.58229,15000000.0
2007-03-23 15:27:00,5.58295,5.58388,5.58187,5.58236,12000000.0
2007-03-23 15:28:00,5.58281,5.58377,5.5822,5.58377,12000000.0
2007-03-23 15:29:00,5.58348,5.58362,5.58241,5.58254,10000000.0
2007-03-23 15:30:00,5.58271,5.58367,5.58254,5.58283,12000000.0
2007-03-23 15:31:00,5.58371,5.58404,5.58238,5.58404,19000000.0
2007-03-23 15:32:00,5.5822,5.58379,5.5822,5.58304,7000000.0
2007-03-23 15:33:00,5.58232,5.58367,5.58217,5.58358,7000000.0
2007-03-23 15:34:00,5.583,5.5836,5.58263,5.58354,12000000.0
2007-03-23 15:35:00,5.58375,5.58375,5.5817,5.58281,17000000.0
2007-03-23 15:36:00,5.58341,5.58341,5.5824,5.5826,11000000.0
2007-03-23 15:37:00,5.58282,5.58375,5.58219,5.58261,14000000.0
2007-03-23 15:38:00,5.58241,5.584,5.58234,5.584,20000000.0
2007-03-23 15:39:00,5.58318,5.5851,5.58295,5.58466,8000000.0
2007-03-23 15:40:00,5.58499,5.58517,5.58305,5.58305,11000000.0
2007-03-23 15:41:00,5.58279,5.58417,5.58277,5.58407,10000000.0
2007-03-23 15:42:00,5.58394,5.58394,5.58199,5.58269,13000000.0
2007-03-23 15:43:00,5.58299,5.58417,5.58255,5.58323,14000000.0
2007-03-23 15:44:00,5.58364,5.58542,5.58364,5.58424,8000000.0
2007-03-23 15:45:00,5.58478,5.58485,5.58363,5.58473,10000000.0
2007-03-23 15:46:00,5.58423,5.58521,5.58354,5.58503,12000000.0
2007-03-23 15:47:00,5.58396,5.58518,5.58371,5.58518,18000000.0
2007-03-23 15:48:00,5.58473,5.58588,5.58432,5.58588,9000000.0
2007-03-23 15:49:00,5.58539,5.58685,5.58502,5.58585,14000000.0
2007-03-23 15:50:00,5.58682,5.58684,5.58526,5.58605,18000000.0
2007-03-23 15:51:00,5.5866,5.5866,5.58512,5.58526,8000000.0
2007-03-23 15:52:00,5.58678,5.58678,5.58491,5.58519,11000000.0
2007-03-23 15:53:00,5.58511,5.58599,5.58449,5.58592,15000000.0
2007-03-23 15:54:00,5.58597,5.58597,5.58432,5.58501,9000000.0
2007-03-23 15:55:00,5.58502,5.58589,5.58458,5.58515,9000000.0
2007-03-23 15:56:00,5.58524,5.58607,5.58444,5.58542,11000000.0
2007-03-23 15:57:00,5.58561,5.58568,5.58426,5.58461,15000000.0
2007-03-23 15:58:00,5.58565,5.58612,5.58403,5.58499,13000000.0
2007-03-23 15:59:00,5.58502,5.58572,5.58381,5.5839,15000000.0
2007-03-23 16:00:00,5.58483,5.59075,5.58454,5.5897,11000000.0
2007-03-23 16:01:00,5.58989,5.59078,5.58561,5.5899,14000000.0
2007-03-23 16:02:00,5.58649,5.58983,5.58562,5.58983,11000000.0
2007-03-23 16:03:00,5.58973,5.58973,5.58577,5.58834,8000000.0
2007-03-23 16:04:00,5.58804,5.59045,5.58798,5.58953,8000000.0
2007-03-23 16:05:00,5.5892,5.59132,5.58846,5.58968,8000000.0
2007-03-23 16:06:00,5.58818,5.58905,5.58698,5.58751,16000000.0
2007-03-23 16:07:00,5.58808,5.59077,5.58654,5.58882,18000000.0
2007-03-23 16:08:00,5.58738,5.58981,5.5868,5.58927,14000000.0
2007-03-23 16:09:00,5.58845,5.59055,5.58686,5.58896,12000000.0
2007-03-23 16:10:00,5.58636,5.58874,5.58636,5.58831,10000000.0
2007-03-23 16:11:00,5.58851,5.58943,5.58762,5.58762,13000000.0
2007-03-23 16:12:00,5.58838,5.59042,5.58781,5.59042,16000000.0
2007-03-23 16:13:00,5.58893,5.59051,5.58797,5.59044,7000000.0
2007-03-23 16:14:00,5.58969,5.59133,5.58823,5.59117,16000000.0
2007-03-23 16:15:00,5.58939,5.59151,5.58909,5.59151,15000000.0
2007-03-23 16:16:00,5.59215,5.59215,5.58937,5.59062,17000000.0
2007-03-23 16:17:00,5.59135,5.59498,5.59135,5.59498,10000000.0
2007-03-23 16:18:00,5.59479,5.5952,5.59176,5.59284,10000000.0
2007-03-23 16:19:00,5.59402,5.59481,5.59209,5.59263,12000000.0
2007-03-23 16:20:00,5.59292,5.59387,5.59211,5.59387,11000000.0
2007-03-23 16:21:00,5.59341,5.59664,5.59272,5.5966,8000000.0
2007-03-23 16:22:00,5.59756,5.59851,5.5961,5.59728,16000000.0
2007-03-23 16:23:00,5.59669,5.59692,5.59487,5.59692,11000000.0
2007-03-23 16:24:00,5.59628,5.59634,5.59497,5.59571,14000000.0
2007-03-23 16:25:00,5.59608,5.59741,5.59371,5.59452,13000000.0
2007-03-23 16:26:00,5.59408,5.59698,5.59355,5.59556,16000000.0
2007-03-23 16:27:00,5.59407,5.59852,5.59358,5.59358,20000000.0
2007-03-23 16:28:00,5.5939,5.59534,5.59338,5.59445,12000000.0
2007-03-23 16:29:00,5.5951,5.5951,5.59379,5.59492,13000000.0
2007-03-23 16:30:00,5.5944,5.59501,5.59325,5.59446,17000000.0
2007-03-23 16:31:00,5.59493,5.59493,5.59225,5.59435,13000000.0
2007-03-23 16:32:00,5.5932,5.59428,5.59115,5.59115,10000000.0
2007-03-23 16:33:00,5.59284,5.59444,5.59212,5.59246,15000000.0
2007-03-23 16:34:00,5.59216,5.59357,5.59216,5.59312,9000000.0
2007-03-23 16:35:00,5.59318,5.59351,5.59163,5.5922,18000000.0
2007-03-23 16:36:00,5.59362,5.59378,5.59245,5.59334,8000000.0
2007-03-23 16:37:00,5.5926,5.59418,5.59184,5.59418,22000000.0
2007-03-23 16:38:00,5.59403,5.59623,5.59366,5.59474,14000000.0
2007-03-23 16:39:00,5.5953,5.59817,5.59418,5.59817,14000000.0
2007-03-23 16:40:00,5.59965,5.59965,5.59703,5.59773,17000000.0
2007-03-23 16:41:00,5.59838,5.59898,5.59681,5.59853,9000000.0
2007-03-23 16:42:00,5.59777,5.59943,5.59714,5.59873,13000000.0
2007-03-23 16:43:00,5.59784,5.59861,5.59648,5.5984,13000000.0
2007-03-23 16:44:00,5.59919,5.60008,5.59801,5.60005,11000000.0
2007-03-23 16:45:00,5.60012,5.60104,5.59858,5.60016,18000000.0
2007-03-23 16:46:00,5.59906,5.59991,5.59784,5.59788,11000000.0
2007-03-23 16:47:00,5.59688,5.59872,5.59688,5.59847,15000000.0
2007-03-23 16:48:00,5.59738,5.59832,5.5958,5.5958,7000000.0
2007-03-23 16:49:00,5.59633,5.59795,5.59601,5.59776,16000000.0
2007-03-23 16:50:00,5.59803,5.59812,5.59627,5.59782,9000000.0
2007-03-23 16:51:00,5.59627,5.59687,5.59475,5.59475,22000000.0
2007-03-23 16:52:00,5.59512,5.59606,5.59355,5.59431,11000000.0
2007-03-23 16:53:00,5.59477,5.59489,5.59308,5.59489,12000000.0
2007-03-23 16:54:00,5.5947,5.59508,5.59345,5.59444,17000000.0
2007-03-23 16:55:00,5.59549,5.59621,5.5946,5.59522,15000000.0
2007-03-23 16:56:00,5.59565,5.59665,5.59479,5.59548,11000000.0
2007-03-23 16:57:00,5.59485,5.59588,5.59438,5.59496,8000000.0
2007-03-23 16:58:00,5.59708,5.59728,5.59519,5.59574,12000000.0
2007-03-23 16:59:00,5.59774,5.59857,5.59673,5.59723,15000000.0
2007-03-23 17:00:00,5.59885,5.59913,5.59813,5.59875,10000000.0
2007-03-23 17:01:00,5.59804,5.59961,5.59698,5.59698,10000000.0
2007-03-23 17:02:00,5.59774,5.59774,5.597,5.59702,8000000.0
2007-03-23 17:03:00,5.59761,5.59761,5.59594,5.59721,11000000.0
2007-03-23 17:04:00,5.59804,5.59829,5.59687,5.59687,10000000.0
2007-03-23 17:05:00,5.59689,5.59856,5.59677,5.59856,18000000.0
2007-03-23 17:06:00,5.59731,5.59858,5.59731,5.59858,9000000.0
2007-03-23 17:07:00,5.59736,5.59868,5.59711,5.59863,20000000.0
2007-03-23 17:08:00,5.5981,5.5981,5.59729,5.59744,11000000.0
2007-03-23 17:09:00,5.5968,5.59811,5.59618,5.59618,14000000.0
2007-03-23 17:10:00,5.59811,5.59823,5.59624,5.59692,10000000.0
2007-03-23 17:11:00,5.59715,5.59758,5.59622,5.59622,12000000.0
2007-03-23 17:12:00,5.59643,5.59717,5.59575,5.59717,7000000.0
2007-03-23 17:13:00,5.59633,5.5973,5.59553,5.5973,13000000.0
2007-03-23 17:14:00,5.59732,5.59755,5.59567,5.5967,13000000.0
2007-03-23 17:15:00,5.59523,5.59552,5.59402,5.59495,12000000.0
2007-03-23 17:16:00,5.59522,5.59536,5.59409,5.59443,13000000.0
2007-03-23 17:17:00,5.59422,5.59547,5.59349,5.59519,12000000.0
2007-03-23 17:18:00,5.59512,5.59639,5.59448,5.59501,15000000.0
2007-03-23 17:19:00,5.59573,5.59587,5.5942,5.59456,10000000.0
2007-03-23 17:20:00,5.59441,5.59539,5.59429,5.59535,13000000.0
2007-03-23 17:21:00,5.5954,5.59562,5.5941,5.59473,17000000.0
2007-03-23 17:22:00,5.59471,5.59589,5.59349,5.59589,15000000.0
2007-03-23 17:23:00,5.59521,5.59544,5.59414,5.59499,10000000.0
2007-03-23 17:24:00,5.59348,5.59591,5.59348,5.59483,17000000.0
2007-03-23 17:25:00,5.59437,5.59512,5.59393,5.59454,11000000.0
2007-03-23 17:26:00,5.59359,5.59528,5.59348,5.59435,12000000.0
2007-03-23 17:27:00,5.59492,5.59492,5.59318,5.59418,9000000.0
2007-03-23 17:28:00,5.59463,5.59474,5.59329,5.59342,16000000.0
2007-03-23 17:29:00,5.59425,5.59477,5.59385,5.59449,9000000.0
2007-03-23 17:30:00,5.59423,5.59523,5.59337,5.59505,11000000.0
2007-03-23 17:31:00,5.5945,5.59521,5.59354,5.59521,13000000.0
2007-03-23 17:32:00,5.59467,5.59533,5.59361,5.59462,13000000.0
2007-03-23 17:33:00,5.59375,5.59523,5.59375,5.59523,11000000.0
2007-03-23 17:34:00,5.59571,5.59571,5.59372,5.59441,12000000.0
2007-03-23 17:35:00,5.59571,5.59571,5.59414,5.59553,13000000.0
2007-03-23 17:36:00,5.59437,5.59561,5.59363,5.59523,14000000.0
2007-03-23 17:37:00,5.59499,5.59523,5.594,5.59522,10000000.0
2007-03-23 17:38:00,5.59503,5.59595,5.5947,5.59595,7000000.0
2007-03-23 17:39:00,5.59633,5.59633,5.59523,5.59622,16000000.0
2007-03-23 17:40:00,5.59592,5.59647,5.59501,5.59559,17000000.0
2007-03-23 17:41:00,5.59578,5.59654,5.5949,5.59592,16000000.0
2007-03-23 17:42:00,5.59666,5.59736,5.5961,5.59671,16000000.0
2007-03-23 17:43:00,5.59647,5.59739,5.59529,5.59617,17000000.0
2007-03-23 17:44:00,5.59701,5.59725,5.59577,5.59725,8000000.0
2007-03-23 17:45:00,5.59662,5.59786,5.59616,5.59777,11000000.0
2007-03-23 17:46:00,5.59654,5.59825,5.59632,5.5971,9000000.0
2007-03-23 17:47:00,5.59675,5.59772,5.59594,5.59639,19000000.0
2007-03-23 17:48:00,5.59677,5.59677,5.59477,5.59591,16000000.0
2007-03-23 17:49:00,5.59657,5.59705,5.59526,5.59568,15000000.0
2007-03-23 17:50:00,5.59745,5.59822,5.59651,5.59763,11000000.0
2007-03-23 17:51:00,5.59752,5.59871,5.597,5.59831,9000000.0
2007-03-23 17:52:00,5.59687,5.59795,5.59622,5.5963,11000000.0
2007-03-23 17:53:00,5.59691,5.597,5.59524,5.59627,9000000.0
2007-03-23 17:54:00,5.5963,5.59652,5.59544,5.59571,10000000.0
2007-03-23 17:55:00,5.59703,5.59721,5.59582,5.59639,10000000.0
2007-03-23 17:56:00,5.59575,5.59718,5.59521,5.59581,16000000.0
2007-03-23 17:57:00,5.59667,5.59677,5.59476,5.59544,14000000.0
2007-03-23 17:58:00,5.59563,5.59608,5.59424,5.59556,24000000.0
2007-03-23 17:59:00,5.59581,5.59581,5.59367,5.59497,11000000.0
2007-03-23 18:00:00,5.59481,5.59554,5.59392,5.59508,10000000.0
2007-03-23 18:01:00,5.59487,5.59489,5.59391,5.59487,14000000.0
2007-03-23 18:02:00,5.5942,5.59498,5.59359,5.59424,12000000.0
2007-03-23 18:03:00,5.59381,5.59465,5.59284,5.59292,17000000.0
2007-03-23 18:04:00,5.59397,5.59419,5.59325,5.5941,15000000.0
2007-03-23 18:05:00,5.59416,5.59439,5.59281,5.59408,15000000.0
2007-03-23 18:06:00,5.59402,5.59411,5.59288,5.59375,15000000.0
2007-03-23 18:07:00,5.59422,5.59424,5.59268,5.59402,16000000.0
2007-03-23 18:08:00,5.59292,5.59316,5.59095,5.59212,16000000.0
2007-03-23 18:09:00,5.59224,5.59331,5.59188,5.59299,12000000.0
2007-03-23 18:10:00,5.59305,5.5931,5.59145,5.59262,17000000.0
2007-03-23 18:11:00,5.59193,5.59285,5.59119,5.59285,16000000.0
2007-03-23 18:12:00,5.59296,5.5934,5.59176,5.59281,13000000.0
2007-03-23 18:13:00,5.59324,5.59386,5.59254,5.59274,17000000.0
2007-03-23 18:14:00,5.59192,5.59377,5.59186,5.59328,13000000.0
2007-03-23 18:15:00,5.59317,5.59403,5.59223,5.59369,13000000.0
2007-03-23 18:16:00,5.59377,5.59431,5.59269,5.59426,15000000.0
2007-03-23 18:17:00,5.59441,5.59484,5.59288,5.59305,16000000.0
2007-03-23 18:18:00,5.59422,5.5944,5.59274,5.59354,18000000.0
2007-03-23 18:19:00,5.5935,5.59409,5.59286,5.59326,12000000.0
2007-03-23 18:20:00,5.59363,5.59466,5.59342,5.59351,16000000.0
2007-03-23 18:21:00,5.59458,5.59467,5.59322,5.59397,19000000.0
2007-03-23 18:22:00,5.59369,5.59464,5.59368,5.59396,20000000.0
2007-03-23 18:23:00,5.59438,5.59547,5.59409,5.59487,16000000.0
2007-03-23 18:24:00,5.5932,5.59418,5.59306,5.59315,14000000.0
2007-03-23 18:25:00,5.59392,5.59436,5.59241,5.59436,18000000.0
2007-03-23 18:26:00,5.5944,5.59454,5.59307,5.59454,9000000.0
2007-03-23 18:27:00,5.59312,5.59488,5.59312,5.59379,16000000.0
2007-03-23 18:28:00,5.5945,5.59451,5.59371,5.59443,11000000.0
2007-03-23 18:29:00,5.59428,5.59482,5.59329,5.59457,15000000.0
2007-03-23 18:30:00,5.59356,5.59504,5.59332,5.59504,14000000.0
2007-03-23 18:31:00,5.59475,5.59498,5.59342,5.59357,19000000.0
2007-03-23 18:32:00,5.59407,5.59414,5.59277,5.5932,13000000.0
2007-03-23 18:33:00,5.59432,5.59458,5.59305,5.59313,13000000.0
2007-03-23 18:34:00,5.59451,5.59451,5.5926,5.59447,9000000.0
2007-03-23 18:35:00,5.59507,5.59572,5.59351,5.59408,14000000.0
2007-03-23 18:36:00,5.59629,5.59668,5.59491,5.59604,12000000.0
2007-03-23 18:37:00,5.59544,5.5969,5.59525,5.59637,13000000.0
2007-03-23 18:38:00,5.59665,5.59665,5.59497,5.59568,17000000.0
2007-03-23 18:39:00,5.5964,5.59649,5.59559,5.59646,18000000.0
2007-03-23 18:40:00,5.59566,5.59643,5.59526,5.59582,14000000.0
2007-03-23 18:41:00,5.59579,5.59723,5.59565,5.59684,18000000.0
2007-03-23 18:42:00,5.59757,5.59931,5.59654,5.59861,14000000.0
2007-03-23 18:43:00,5.59724,5.5994,5.59724,5.5993,14000000.0
2007-03-23 18:44:00,5.59754,5.59907,5.59724,5.59758,12000000.0
2007-03-23 18:45:00,5.59775,5.59855,5.59663,5.59663,17000000.0
2007-03-23 18:46:00,5.59807,5.59807,5.59668,5.59715,15000000.0
2007-03-23 18:47:00,5.59814,5.59852,5.59667,5.59673,16000000.0
2007-03-23 18:48:00,5.59805,5.59896,5.59752,5.59785,11000000.0
2007-03-23 18:49:00,5.59735,5.59842,5.59715,5.59772,8000000.0
2007-03-23 18:50:00,5.59719,5.59836,5.5971,5.5975,16000000.0
2007-03-23 18:51:00,5.59731,5.59783,5.59626,5.5968,19000000.0
2007-03-23 18:52:00,5.5979,5.59824,5.59668,5.59722,10000000.0
2007-03-23 18:53:00,5.59568,5.59746,5.59568,5.59736,10000000.0
2007-03-23 18:54:00,5.59625,5.59903,5.59625,5.59903,11000000.0
2007-03-23 18:55:00,5.59807,5.59807,5.59729,5.59747,8000000.0
2007-03-23 18:56:00,5.59768,5.59771,5.59663,5.59728,16000000.0
2007-03-23 18:57:00,5.59805,5.59832,5.59692,5.59692,8000000.0
2007-03-23 18:58:00,5.5977,5.59835,5.59645,5.59826,13000000.0
2007-03-23 18:59:00,5.59818,5.59818,5.59592,5.59592,17000000.0
2007-03-23 19:00:00,5.59744,5.59783,5.59632,5.59632,13000000.0
2007-03-23 19:01:00,5.59772,5.59829,5.59646,5.59666,12000000.0
2007-03-23 19:02:00,5.59808,5.59832,5.59692,5.59774,16000000.0
2007-03-23 19:03:00,5.59772,5.59813,5.59641,5.59666,17000000.0
2007-03-23 19:04:00,5.59595,5.59764,5.59585,5.59754,12000000.0
2007-03-23 19:05:00,5.59771,5.59771,5.59624,5.59632,17000000.0
2007-03-23 19:06:00,5.59678,5.59751,5.59638,5.59718,7000000.0
2007-03-23 19:07:00,5.59646,5.59781,5.59639,5.59698,20000000.0
2007-03-23 19:08:00,5.59768,5.5979,5.59608,5.59721,21000000.0
2007-03-23 19:09:00,5.59739,5.59775,5.59676,5.59752,16000000.0
2007-03-23 19:10:00,5.59817,5.59837,5.59669,5.59716,14000000.0
2007-03-23 19:11:00,5.59661,5.59834,5.59661,5.59739,12000000.0
2007-03-23 19:12:00,5.59771,5.59827,5.59695,5.59772,18000000.0
2007-03-23 19:13:00,5.59808,5.59814,5.59711,5.59715,14000000.0
2007-03-23 19:14:00,5.59719,5.59831,5.59704,5.59745,18000000.0
2007-03-23 19:15:00,5.59739,5.59804,5.59685,5.59804,9000000.0
2007-03-23 19:16:00,5.59747,5.59827,5.59732,5.59762,12000000.0
2007-03-23 19:17:00,5.5983,5.5983,5.59643,5.59705,14000000.0
2007-03-23 19:18:00,5.59738,5.5982,5.59692,5.59779,16000000.0
2007-03-23 19:19:00,5.59746,5.59767,5.5965,5.59707,7000000.0
2007-03-23 19:20:00,5.59672,5.59724,5.59595,5.59655,8000000.0
2007-03-23 19:21:00,5.59772,5.59779,5.59671,5.59711,18000000.0
2007-03-23 19:22:00,5.59691,5.59775,5.59642,5.59701,9000000.0
2007-03-23 19:23:00,5.59679,5.59777,5.59569,5.59569,10000000.0
2007-03-23 19:24:00,5.59601,5.59711,5.59568,5.59574,11000000.0
2007-03-23 19:25:00,5.59587,5.59678,5.5942,5.5942,17000000.0
2007-03-23 19:26:00,5.59547,5.59616,5.59504,5.59555,11000000.0
2007-03-23 19:27:00,5.59608,5.59633,5.5946,5.59534,13000000.0
2007-03-23 19:28:00,5.59598,5.59598,5.5949,5.5949,10000000.0
2007-03-23 19:29:00,5.59522,5.59598,5.59449,5.59521,11000000.0
2007-03-23 19:30:00,5.59516,5.59724,5.59516,5.59724,12000000.0
2007-03-23 19:31:00,5.59762,5.59773,5.59634,5.59657,8000000.0
2007-03-23 19:32:00,5.59773,5.59773,5.59618,5.59618,11000000.0
2007-03-23 19:33:00,5.59721,5.59729,5.59585,5.59679,13000000.0
2007-03-23 19:34:00,5.59565,5.59708,5.59565,5.59664,12000000.0
2007-03-23 19:35:00,5.59691,5.59759,5.59643,5.59643,13000000.0
2007-03-23 19:36:00,5.59627,5.5974,5.59598,5.59636,12000000.0
2007-03-23 19:37:00,5.59747,5.59762,5.59662,5.59691,8000000.0
2007-03-23 19:38:00,5.59829,5.59829,5.597,5.59753,20000000.0
2007-03-23 19:39:00,5.59729,5.59729,5.59647,5.59651,11000000.0
2007-03-23 19:40:00,5.59662,5.59839,5.59662,5.59763,11000000.0
2007-03-23 19:41:00,5.59771,5.59843,5.59752,5.59804,9000000.0
2007-03-23 19:42:00,5.59895,5.59895,5.59737,5.59798,10000000.0
2007-03-23 19:43:00,5.59763,5.59931,5.59763,5.59912,14000000.0
2007-03-23 19:44:00,5.59782,5.59841,5.59718,5.59718,15000000.0
2007-03-23 19:45:00,5.59834,5.59909,5.59687,5.59897,12000000.0
2007-03-23 19:46:00,5.59741,5.59914,5.59732,5.59843,11000000.0
2007-03-23 19:47:00,5.59813,5.59853,5.5973,5.59777,10000000.0
2007-03-23 19:48:00,5.59765,5.59843,5.59737,5.59779,9000000.0
2007-03-23 19:49:00,5.59851,5.59854,5.59731,5.5984,16000000.0
2007-03-23 19:50:00,5.59728,5.59835,5.59718,5.59787,10000000.0
2007-03-23 19:51:00,5.59714,5.59833,5.59714,5.59833,11000000.0
2007-03-23 19:52:00,5.59867,5.59867,5.59764,5.5986,19000000.0
2007-03-23 19:53:00,5.59822,5.59856,5.59707,5.59826,19000000.0
2007-03-23 19:54:00,5.59792,5.59824,5.59704,5.59797,14000000.0
2007-03-23 19:55:00,5.5977,5.59812,5.59666,5.59792,16000000.0
2007-03-23 19:56:00,5.59673,5.60005,5.59673,5.59956,12000000.0
2007-03-23 19:57:00,5.60001,5.60001,5.59862,5.59881,14000000.0
2007-03-23 19:58:00,5.60005,5.60005,5.59847,5.59931,13000000.0
2007-03-23 19:59:00,5.59953,5.60024,5.59875,5.5991,10000000.0
2007-03-23 20:00:00,5.59892,5.60031,5.59892,5.59931,15000000.0
2007-03-23 20:01:00,5.5985,5.59999,5.5985,5.59992,14000000.0
2007-03-23 20:02:00,5.6,5.60109,5.59961,5.60061,8000000.0
2007-03-23 20:03:00,5.59984,5.60072,5.59946,5.60048,13000000.0
2007-03-23 20:04:00,5.6006,5.60158,5.59946,5.60018,12000000.0
2007-03-23 20:05:00,5.60129,5.60136,5.59927,5.60089,11000000.0
2007-03-23 20:06:00,5.60031,5.60069,5.59958,5.60069,10000000.0
2007-03-23 20:07:00,5.60021,5.60113,5.5992,5.60065,13000000.0
2007-03-23 20:08:00,5.6005,5.60133,5.59988,5.60052,16000000.0
2007-03-23 20:09:00,5.60031,5.6013,5.60024,5.60059,17000000.0
2007-03-23 20:10:00,5.5999,5.60056,5.59946,5.59997,10000000.0
2007-03-23 20:11:00,5.59957,5.60071,5.59957,5.60012,13000000.0
2007-03-23 20:12:00,5.60097,5.60121,5.60039,5.60039,15000000.0
2007-03-23 20:13:00,5.59974,5.60112,5.5992,5.59976,13000000.0
2007-03-23 20:14:00,5.60089,5.60089,5.59969,5.59969,8000000.0
2007-03-23 20:15:00,5.59964,5.60029,5.59953,5.59986,10000000.0
2007-03-23 20:16:00,5.60075,5.6011,5.59957,5.60012,14000000.0
2007-03-23 20:17:00,5.59885,5.6007,5.59885,5.6005,13000000.0
2007-03-23 20:18:00,5.5996,5.60061,5.59928,5.60061,7000000.0
2007-03-23 20:19:00,5.60052,5.60066,5.59783,5.59783,11000000.0
2007-03-23 20:20:00,5.5985,5.59889,5.59741,5.59838,19000000.0
2007-03-23 20:21:00,5.59773,5.5989,5.59773,5.59788,11000000.0
2007-03-23 20:22:00,5.59815,5.59847,5.59764,5.59847,11000000.0
2007-03-23 20:23:00,5.5984,5.59896,5.59745,5.5984,13000000.0
2007-03-23 20:24:00,5.59842,5.59876,5.59766,5.59876,9000000.0
2007-03-23 20:25:00,5.59812,5.59912,5.59774,5.59851,18000000.0
2007-03-23 20:26:00,5.59895,5.59912,5.59815,5.59873,7000000.0
2007-03-23 20:27:00,5.59938,5.59938,5.59823,5.59838,9000000.0
2007-03-23 20:28:00,5.59935,5.59935,5.59818,5.59907,13000000.0
2007-03-23 20:29:00,5.59861,5.59934,5.59798,5.59798,14000000.0
2007-03-23 20:30:00,5.59957,5.60021,5.59892,5.60005,16000000.0
2007-03-23 20:31:00,5.60041,5.60041,5.59961,5.6002,22000000.0
2007-03-23 20:32:00,5.59935,5.60066,5.59934,5.59965,12000000.0
2007-03-23 20:33:00,5.59889,5.59946,5.5984,5.59901,13000000.0
2007-03-23 20:34:00,5.59815,5.59936,5.59782,5.59817,15000000.0
2007-03-23 20:35:00,5.59774,5.59897,5.59774,5.59847,16000000.0
2007-03-23 20:36:00,5.59954,5.59963,5.59767,5.59895,15000000.0
2007-03-23 20:37:00,5.599,5.59948,5.59815,5.59948,14000000.0
2007-03-23 20:38:00,5.59953,5.59963,5.59822,5.59822,13000000.0
2007-03-23 20:39:00,5.59919,5.59974,5.59838,5.59865,18000000.0
2007-03-23 20:40:00,5.59979,5.59979,5.59847,5.5995,14000000.0
2007-03-23 20:41:00,5.5998,5.59995,5.59873,5.59988,18000000.0
2007-03-23 20:42:00,5.5998,5.59997,5.59885,5.59939,12000000.0
2007-03-23 20:43:00,5.59979,5.59987,5.59857,5.59857,18000000.0
2007-03-23 20:44:00,5.60036,5.60036,5.59906,5.60036,18000000.0
2007-03-23 20:45:00,5.6003,5.6006,5.59971,5.59972,11000000.0
2007-03-23 20:46:00,5.60013,5.6009,5.59925,5.6009,18000000.0
2007-03-23 20:47:00,5.59981,5.60121,5.59981,5.60004,20000000.0
2007-03-23 20:48:00,5.60156,5.60221,5.59969,5.59969,17000000.0
2007-03-23 20:49:00,5.59947,5.6007,5.59947,5.59975,16000000.0
2007-03-23 20:50:00,5.59934,5.60062,5.59934,5.59965,8000000.0
2007-03-23 20:51:00,5.60101,5.6011,5.60004,5.6011,8000000.0
2007-03-23 20:52:00,5.60001,5.60104,5.59981,5.60066,12000000.0
2007-03-23 20:53:00,5.60076,5.60131,5.60032,5.60054,16000000.0
2007-03-23 20:54:00,5.60104,5.60104,5.59997,5.60033,15000000.0
2007-03-23 20:55:00,5.60096,5.60099,5.59989,5.60054,16000000.0
2007-03-23 20:56:00,5.60026,5.60131,5.59981,5.59981,7000000.0
2007-03-23 20:57:00,5.60107,5.60165,5.59995,5.6008,14000000.0
2007-03-23 20:58:00,5.60064,5.60097,5.59987,5.60042,10000000.0
2007-03-23 20:59:00,5.59985,5.60047,5.59894,5.59894,11000000.0
2007-03-23 21:00:00,5.60028,5.60136,5.59784,5.59784,14000000.0
2007-03-23 21:01:00,5.59901,5.59978,5.59829,5.59929,12000000.0
2007-03-23 21:02:00,5.59859,5.6004,5.59859,5.59923,17000000.0
2007-03-23 21:03:00,5.59962,5.60028,5.59922,5.6,11000000.0
2007-03-23 21:04:00,5.59931,5.59987,5.59901,5.59954,10000000.0
2007-03-23 21:05:00,5.59946,5.60058,5.59937,5.59937,8000000.0
2007-03-23 21:06:00,5.60003,5.60054,5.59941,5.59969,13000000.0
2007-03-23 21:07:00,5.60025,5.60095,5.5992,5.60014,14000000.0
2007-03-23 21:08:00,5.60042,5.60044,5.59992,5.60008,8000000.0
2007-03-23 21:09:00,5.60058,5.60086,5.59938,5.60057,13000000.0
2007-03-23 21:10:00,5.59899,5.6004,5.59899,5.59985,17000000.0
2007-03-23 21:11:00,5.5993,5.60033,5.59858,5.59929,15000000.0
2007-03-23 21:12:00,5.5985,5.5997,5.59812,5.59878,11000000.0
2007-03-23 21:13:00,5.59945,5.59945,5.5987,5.59882,12000000.0
2007-03-23 21:14:00,5.59943,5.59943,5.59792,5.59792,14000000.0
2007-03-23 21:15:00,5.59892,5.59959,5.5987,5.5994,13000000.0
2007-03-23 21:16:00,5.59908,5.60011,5.59845,5.59863,12000000.0
2007-03-23 21:17:00,5.59907,5.59985,5.59876,5.59972,16000000.0
2007-03-23 21:18:00,5.59935,5.60016,5.59855,5.59958,15000000.0
2007-03-23 21:19:00,5.59959,5.60042,5.59953,5.59998,15000000.0
2007-03-23 21:20:00,5.59967,5.60043,5.59931,5.59989,8000000.0
2007-03-23 21:21:00,5.60065,5.60065,5.59904,5.60005,17000000.0
2007-03-23 21:22:00,5.60058,5.60073,5.59957,5.60073,11000000.0
2007-03-23 21:23:00,5.59986,5.60039,5.59964,5.60007,23000000.0
2007-03-23 21:24:00,5.59961,5.60036,5.59899,5.59996,13000000.0
2007-03-23 21:25:00,5.60067,5.60067,5.59926,5.59945,15000000.0
2007-03-23 21:26:00,5.60047,5.60047,5.59913,5.5996,10000000.0
2007-03-23 21:27:00,5.59966,5.59966,5.59872,5.5989,10000000.0
2007-03-23 21:28:00,5.59991,5.6004,5.59922,5.59989,13000000.0
2007-03-23 21:29:00,5.59974,5.60043,5.59918,5.59988,10000000.0
2007-03-23 21:30:00,5.59946,5.60045,5.59946,5.60043,16000000.0
2007-03-23 21:31:00,5.60012,5.6002,5.59933,5.59933,18000000.0
2007-03-23 21:32:00,5.59977,5.60052,5.59953,5.59996,15000000.0
2007-03-23 21:33:00,5.59925,5.60031,5.59886,5.59951,13000000.0
2007-03-23 21:34:00,5.60067,5.60104,5.60009,5.60058,9000000.0
2007-03-23 21:35:00,5.60146,5.60158,5.60007,5.60087,8000000.0
2007-03-23 21:36:00,5.60053,5.60112,5.59957,5.60067,18000000.0
2007-03-23 21:37:00,5.60069,5.60102,5.59996,5.59996,22000000.0
2007-03-23 21:38:00,5.60107,5.60107,5.59911,5.59911,9000000.0
2007-03-23 21:39:00,5.59963,5.59987,5.59939,5.59944,11000000.0
2007-03-23 21:40:00,5.60084,5.60084,5.59935,5.59966,19000000.0
2007-03-23 21:41:00,5.59964,5.59964,5.599,5.599,12000000.0
2007-03-23 21:42:00,5.59989,5.60011,5.59932,5.59932,11000000.0
2007-03-23 21:43:00,5.59948,5.59955,5.59935,5.59935,14000000.0
2007-03-23 21:44:00,5.60012,5.60012,5.5992,5.59968,13000000.0
2007-03-23 21:45:00,5.59935,5.60039,5.5988,5.59973,12000000.0
2007-03-23 21:46:00,5.60096,5.60096,5.59978,5.60035,14000000.0
2007-03-23 21:47:00,5.59938,5.59958,5.59925,5.59958,17000000.0
2007-03-23 21:48:00,5.60051,5.60051,5.59899,5.59961,16000000.0
2007-03-23 21:49:00,5.6004,5.6004,5.59923,5.59963,14000000.0
2007-03-23 21:50:00,5.59969,5.59973,5.59898,5.59898,13000000.0
2007-03-23 21:51:00,5.59963,5.59963,5.59837,5.59915,14000000.0
2007-03-23 21:52:00,5.59892,5.59976,5.5985,5.59851,17000000.0
2007-03-23 21:53:00,5.59885,5.5994,5.59817,5.59853,27000000.0
2007-03-23 21:54:00,5.59962,5.59962,5.59912,5.59954,10000000.0
2007-03-23 21:55:00,5.59935,5.5997,5.59887,5.59891,8000000.0
2007-03-23 21:56:00,5.59922,5.59992,5.59852,5.59977,16000000.0
2007-03-23 21:57:00,5.59922,5.6001,5.5991,5.59983,18000000.0
2007-03-23 21:58:00,5.59985,5.60005,5.59985,5.60005,18000000.0
2007-03-23 21:59:00,5.59982,5.59987,5.59901,5.59919,17000000.0
2007-03-23 22:00:00,5.5992,5.59994,5.59907,5.59955,9000000.0
2007-03-23 22:01:00,5.59934,5.60031,5.59901,5.59937,22000000.0
2007-03-23 22:02:00,5.59923,5.6,5.59923,5.59974,11000000.0
2007-03-23 22:03:00,5.5999,5.60032,5.59886,5.5991,16000000.0
2007-03-23 22:04:00,5.59874,5.59993,5.59852,5.59978,12000000.0
2007-03-23 22:05:00,5.59965,5.60031,5.59957,5.59957,7000000.0
2007-03-23 22:06:00,5.60085,5.60085,5.59954,5.60034,15000000.0
2007-03-23 22:07:00,5.59991,5.60053,5.59938,5.59943,19000000.0
2007-03-23 22:08:00,5.60016,5.60074,5.59944,5.60074,11000000.0
2007-03-23 22:09:00,5.60099,5.60099,5.59944,5.60017,10000000.0
2007-03-23 22:10:00,5.60048,5.6006,5.60001,5.60037,10000000.0
2007-03-23 22:11:00,5.59993,5.60125,5.59946,5.60047,18000000.0
2007-03-23 22:12:00,5.5999,5.60119,5.5999,5.60052,11000000.0
2007-03-23 22:13:00,5.60141,5.60172,5.60056,5.60112,14000000.0
2007-03-23 22:14:00,5.60071,5.60158,5.60031,5.60056,24000000.0
2007-03-23 22:15:00,5.60081,5.60165,5.60058,5.6008,13000000.0
2007-03-23 22:16:00,5.60109,5.60163,5.60043,5.60082,13000000.0
2007-03-23 22:17:00,5.60045,5.60127,5.60039,5.60066,8000000.0
2007-03-23 22:18:00,5.60081,5.60081,5.59996,5.59996,13000000.0
2007-03-23 22:19:00,5.60121,5.60167,5.60012,5.60062,14000000.0
2007-03-23 22:20:00,5.60147,5.6017,5.60037,5.6017,21000000.0
2007-03-23 22:21:00,5.60105,5.60172,5.60029,5.60061,13000000.0
2007-03-23 22:22:00,5.6004,5.6016,5.6004,5.60137,12000000.0
2007-03-23 22:23:00,5.60183,5.60245,5.60118,5.60208,18000000.0
2007-03-23 22:24:00,5.60227,5.60227,5.60111,5.60149,14000000.0
2007-03-23 22:25:00,5.60236,5.60273,5.60123,5.60273,13000000.0
2007-03-23 22:26:00,5.60148,5.60256,5.60132,5.60227,13000000.0
2007-03-23 22:27:00,5.60144,5.60152,5.60057,5.60096,16000000.0
2007-03-23 22:28:00,5.6011,5.60164,5.60069,5.60164,13000000.0
2007-03-23 22:29:00,5.60166,5.6021,5.60085,5.60169,21000000.0
2007-03-23 22:30:00,5.60141,5.60229,5.60109,5.60229,17000000.0
2007-03-23 22:31:00,5.60162,5.60197,5.60106,5.60112,10000000.0
2007-03-23 22:32:00,5.60111,5.60214,5.60077,5.60116,13000000.0
2007-03-23 22:33:00,5.60163,5.60205,5.60098,5.60121,13000000.0
2007-03-23 22:34:00,5.60195,5.60195,5.60071,5.60165,13000000.0
2007-03-23 22:35:00,5.60206,5.60256,5.60155,5.60172,19000000.0
2007-03-23 22:36:00,5.60205,5.60246,5.60124,5.60124,14000000.0
2007-03-23 22:37:00,5.60164,5.60289,5.60158,5.60227,17000000.0
2007-03-23 22:38:00,5.60248,5.60284,5.60229,5.60248,9000000.0
2007-03-23 22:39:00,5.60266,5.60266,5.60154,5.60229,20000000.0
2007-03-23 22:40:00,5.60294,5.60294,5.60151,5.60169,13000000.0
2007-03-23 22:41:00,5.6021,5.60276,5.60111,5.6013,13000000.0
2007-03-23 22:42:00,5.602,5.6021,5.60127,5.60159,10000000.0
2007-03-23 22:43:00,5.6011,5.60234,5.60097,5.60145,15000000.0
2007-03-23 22:44:00,5.60148,5.60225,5.60093,5.60093,16000000.0
2007-03-23 22:45:00,5.60133,5.60245,5.60133,5.60185,14000000.0
2007-03-23 22:46:00,5.60159,5.60234,5.60113,5.60138,12000000.0
2007-03-23 22:47:00,5.60227,5.60255,5.60115,5.60115,7000000.0
2007-03-23 22:48:00,5.60212,5.60212,5.60095,5.60186,16000000.0
2007-03-23 22:49:00,5.60216,5.60216,5.60095,5.60095,10000000.0
2007-03-23 22:50:00,5.60261,5.60261,5.60108,5.60121,15000000.0
2007-03-23 22:51:00,5.60134,5.60216,5.60112,5.60126,17000000.0
2007-03-23 22:52:00,5.6013,5.60248,5.6013,5.60142,10000000.0
2007-03-23 22:53:00,5.60213,5.60213,5.60091,5.60165,20000000.0
2007-03-23 22:54:00,5.60131,5.60192,5.60128,5.6019,10000000.0
2007-03-23 22:55:00,5.60162,5.60215,5.60125,5.60174,12000000.0
2007-03-23 22:56:00,5.60128,5.60197,5.6011,5.6015,9000000.0
2007-03-23 22:57:00,5.60164,5.60251,5.60137,5.60251,18000000.0
2007-03-23 22:58:00,5.60224,5.60276,5.60154,5.60162,13000000.0
2007-03-23 22:59:00,5.6016,5.60226,5.60123,5.60169,10000000.0
2007-03-26 02:00:00,5.60552,5.60592,5.60497,5.60575,11000000.0
2007-03-26 02:01:00,5.60493,5.60645,5.60493,5.60525,11000000.0
2007-03-26 02:02:00,5.6066,5.6077,5.60601,5.60732,13000000.0
2007-03-26 02:03:00,5.60793,5.60804,5.60721,5.60721,8000000.0
2007-03-26 02:04:00,5.60799,5.60854,5.60714,5.60852,18000000.0
2007-03-26 02:05:00,5.60763,5.61004,5.60763,5.60974,14000000.0
2007-03-26 02:06:00,5.60977,5.61157,5.60912,5.60995,18000000.0
2007-03-26 02:07:00,5.6102,5.61105,5.60962,5.61074,12000000.0
2007-03-26 02:08:00,5.61027,5.61042,5.60923,5.60979,12000000.0
2007-03-26 02:09:00,5.61015,5.61088,5.60959,5.6105,11000000.0
2007-03-26 02:10:00,5.6112,5.61167,5.61047,5.61047,10000000.0
2007-03-26 02:11:00,5.61144,5.61144,5.61031,5.6111,16000000.0
2007-03-26 02:12:00,5.60988,5.61139,5.60988,5.61089,17000000.0
2007-03-26 02:13:00,5.61104,5.61136,5.61073,5.6111,9000000.0
2007-03-26 02:14:00,5.61112,5.61153,5.61004,5.61045,16000000.0
2007-03-26 02:15:00,5.6091,5.6101,5.60681,5.60735,15000000.0
2007-03-26 02:16:00,5.60747,5.61068,5.60687,5.60943,16000000.0
2007-03-26 02:17:00,5.60944,5.61023,5.60832,5.60921,14000000.0
2007-03-26 02:18:00,5.60979,5.60979,5.60796,5.60888,16000000.0
2007-03-26 02:19:00,5.6091,5.60914,5.60768,5.60826,11000000.0
2007-03-26 02:20:00,5.60739,5.60823,5.60667,5.60775,10000000.0
2007-03-26 02:21:00,5.60835,5.60835,5.60659,5.60719,18000000.0
2007-03-26 02:22:00,5.60884,5.60893,5.60771,5.60771,15000000.0
2007-03-26 02:23:00,5.60859,5.60888,5.60754,5.60888,16000000.0
2007-03-26 02:24:00,5.60843,5.60919,5.60756,5.60911,12000000.0
2007-03-26 02:25:00,5.60906,5.61021,5.6087,5.61021,18000000.0
2007-03-26 02:26:00,5.60959,5.60961,5.60807,5.60807,8000000.0
2007-03-26 02:27:00,5.60788,5.6079,5.60762,5.6079,12000000.0
2007-03-26 02:28:00,5.60943,5.61052,5.60897,5.61009,15000000.0
2007-03-26 02:29:00,5.60991,5.61066,5.60944,5.61023,15000000.0
2007-03-26 02:30:00,5.61088,5.61088,5.60995,5.61009,19000000.0
2007-03-26 02:31:00,5.61,5.61096,5.60958,5.60991,13000000.0
2007-03-26 02:32:00,5.61046,5.61101,5.60922,5.60922,17000000.0
2007-03-26 02:33:00,5.60962,5.61064,5.60925,5.61064,10000000.0
2007-03-26 02:34:00,5.60939,5.6097,5.60856,5.60856,11000000.0
2007-03-26 02:35:00,5.60958,5.60997,5.60875,5.6097,14000000.0
2007-03-26 02:36:00,5.60928,5.61028,5.60914,5.60942,13000000.0
2007-03-26 02:37:00,5.60971,5.61008,5.60948,5.60948,9000000.0
2007-03-26 02:38:00,5.60952,5.60952,5.60836,5.6089,12000000.0
2007-03-26 02:39:00,5.60853,5.60896,5.60778,5.60778,11000000.0
2007-03-26 02:40:00,5.608,5.60934,5.608,5.609,19000000.0
2007-03-26 02:41:00,5.61013,5.61013,5.60802,5.60938,12000000.0
2007-03-26 02:42:00,5.60938,5.61028,5.60863,5.60943,11000000.0
2007-03-26 02:43:00,5.60827,5.60959,5.60827,5.60959,12000000.0
2007-03-26 02:44:00,5.60843,5.60943,5.60831,5.60938,9000000.0
2007-03-26 02:45:00,5.60959,5.60996,5.60834,5.60879,13000000.0
2007-03-26 02:46:00,5.60887,5.60988,5.60782,5.60782,11000000.0
2007-03-26 02:47:00,5.60888,5.60888,5.60601,5.6083,10000000.0
2007-03-26 02:48:00,5.60782,5.60872,5.60744,5.60872,11000000.0
2007-03-26 02:49:00,5.60758,5.60828,5.60648,5.60648,10000000.0
2007-03-26 02:50:00,5.60715,5.60852,5.60641,5.60734,17000000.0
2007-03-26 02:51:00,5.60814,5.60818,5.60705,5.60766,15000000.0
2007-03-26 02:52:00,5.60763,5.60812,5.60679,5.60679,13000000.0
2007-03-26 02:53:00,5.60678,5.60818,5.60636,5.60729,12000000.0
2007-03-26 02:54:00,5.60627,5.60755,5.60624,5.60667,13000000.0
2007-03-26 02:55:00,5.60603,5.60704,5.60539,5.6055,13000000.0
2007-03-26 02:56:00,5.60709,5.60785,5.60609,5.60725,13000000.0
2007-03-26 02:57:00,5.60696,5.6076,5.60645,5.60712,10000000.0
2007-03-26 02:58:00,5.60758,5.60795,5.60638,5.60638,15000000.0
2007-03-26 02:59:00,5.60609,5.60729,5.60609,5.60662,12000000.0
2007-03-26 03:00:00,5.60713,5.60745,5.60513,5.60513,17000000.0
2007-03-26 03:01:00,5.60591,5.60637,5.60538,5.60637,9000000.0
2007-03-26 03:02:00,5.6058,5.60735,5.60519,5.6066,15000000.0
2007-03-26 03:03:00,5.60583,5.60702,5.60534,5.60695,14000000.0
2007-03-26 03:04:00,5.60578,5.60703,5.6052,5.60703,11000000.0
2007-03-26 03:05:00,5.60713,5.6075,5.60598,5.60711,12000000.0
2007-03-26 03:06:00,5.6076,5.60774,5.60608,5.60683,12000000.0
2007-03-26 03:07:00,5.60781,5.60802,5.60667,5.60739,18000000.0
2007-03-26 03:08:00,5.60724,5.60817,5.60689,5.60817,9000000.0
2007-03-26 03:09:00,5.60808,5.60825,5.60678,5.60825,9000000.0
2007-03-26 03:10:00,5.60749,5.608,5.60707,5.60765,11000000.0
2007-03-26 03:11:00,5.60828,5.60852,5.60661,5.60798,16000000.0
2007-03-26 03:12:00,5.60717,5.60787,5.60709,5.60749,8000000.0
2007-03-26 03:13:00,5.60728,5.60836,5.60685,5.60704,12000000.0
2007-03-26 03:14:00,5.60712,5.60754,5.60659,5.60675,16000000.0
2007-03-26 03:15:00,5.60662,5.60759,5.60628,5.60676,10000000.0
2007-03-26 03:16:00,5.60764,5.60841,5.60662,5.60774,16000000.0
2007-03-26 03:17:00,5.60763,5.60887,5.60726,5.60887,16000000.0
2007-03-26 03:18:00,5.60888,5.60888,5.6075,5.60806,9000000.0
2007-03-26 03:19:00,5.60742,5.60904,5.60742,5.60849,10000000.0
2007-03-26 03:20:00,5.60732,5.60878,5.60732,5.6082,20000000.0
2007-03-26 03:21:00,5.60805,5.60921,5.60786,5.60829,18000000.0
2007-03-26 03:22:00,5.60834,5.60914,5.60739,5.60739,15000000.0
2007-03-26 03:23:00,5.60825,5.60872,5.60758,5.60759,15000000.0
2007-03-26 03:24:00,5.60857,5.60865,5.60787,5.6084,12000000.0
2007-03-26 03:25:00,5.60835,5.60862,5.60738,5.60807,15000000.0
2007-03-26 03:26:00,5.60813,5.60851,5.60764,5.60764,19000000.0
2007-03-26 03:27:00,5.60857,5.60857,5.60767,5.60823,8000000.0
2007-03-26 03:28:00,5.6089,5.6089,5.60736,5.60824,13000000.0
2007-03-26 03:29:00,5.60827,5.60887,5.60774,5.60775,9000000.0
2007-03-26 03:30:00,5.60843,5.60843,5.60735,5.60805,17000000.0
2007-03-26 03:31:00,5.60776,5.60874,5.60756,5.60874,7000000.0
2007-03-26 03:32:00,5.60747,5.60816,5.60668,5.60728,15000000.0
2007-03-26 03:33:00,5.60792,5.6086,5.60671,5.60817,14000000.0
2007-03-26 03:34:00,5.60688,5.60817,5.60654,5.60682,13000000.0
2007-03-26 03:35:00,5.60747,5.60813,5.60712,5.60738,9000000.0
2007-03-26 03:36:00,5.60724,5.60803,5.60721,5.60803,13000000.0
2007-03-26 03:37:00,5.60804,5.60804,5.6069,5.60732,13000000.0
2007-03-26 03:38:00,5.60774,5.60858,5.60705,5.60749,14000000.0
2007-03-26 03:39:00,5.60704,5.60827,5.60704,5.60827,11000000.0
2007-03-26 03:40:00,5.60789,5.60865,5.60733,5.60773,12000000.0
2007-03-26 03:41:00,5.60801,5.60895,5.60721,5.60741,19000000.0
2007-03-26 03:42:00,5.6069,5.60844,5.6069,5.60742,10000000.0
2007-03-26 03:43:00,5.60816,5.60924,5.60753,5.60802,12000000.0
2007-03-26 03:44:00,5.60833,5.60898,5.60717,5.60898,12000000.0
2007-03-26 03:45:00,5.60834,5.60944,5.60828,5.60847,14000000.0
2007-03-26 03:46:00,5.60844,5.60998,5.60844,5.60854,13000000.0
2007-03-26 03:47:00,5.60944,5.60944,5.60882,5.60894,9000000.0
2007-03-26 03:48:00,5.6096,5.60982,5.60839,5.60849,8000000.0
2007-03-26 03:49:00,5.60891,5.60974,5.6085,5.6086,19000000.0
2007-03-26 03:50:00,5.60831,5.60856,5.60701,5.60795,12000000.0
2007-03-26 03:51:00,5.60727,5.60843,5.60703,5.60842,15000000.0
2007-03-26 03:52:00,5.60792,5.60827,5.60728,5.60749,11000000.0
2007-03-26 03:53:00,5.60797,5.60852,5.60748,5.60786,12000000.0
2007-03-26 03:54:00,5.60842,5.60842,5.60658,5.60682,12000000.0
2007-03-26 03:55:00,5.60767,5.60784,5.60685,5.60695,12000000.0
2007-03-26 03:56:00,5.60706,5.60794,5.60682,5.60766,14000000.0
2007-03-26 03:57:00,5.60791,5.60835,5.60698,5.60761,15000000.0
2007-03-26 03:58:00,5.60769,5.60849,5.60694,5.60729,12000000.0
2007-03-26 03:59:00,5.60837,5.60919,5.60704,5.60919,17000000.0
2007-03-26 04:00:00,5.60858,5.60953,5.60811,5.60811,14000000.0
2007-03-26 04:01:00,5.60798,5.60904,5.60718,5.60718,13000000.0
2007-03-26 04:02:00,5.60766,5.60901,5.6072,5.60821,16000000.0
2007-03-26 04:03:00,5.60836,5.60913,5.608,5.60889,14000000.0
2007-03-26 04:04:00,5.6097,5.6097,5.60756,5.60848,19000000.0
2007-03-26 04:05:00,5.60907,5.60994,5.60836,5.60895,12000000.0
2007-03-26 04:06:00,5.60912,5.61006,5.6082,5.61006,18000000.0
2007-03-26 04:07:00,5.60922,5.6095,5.6084,5.60939,16000000.0
2007-03-26 04:08:00,5.60785,5.60869,5.60763,5.60763,8000000.0
2007-03-26 04:09:00,5.60845,5.60865,5.60845,5.60858,13000000.0
2007-03-26 04:10:00,5.6079,5.60838,5.60689,5.60773,14000000.0
2007-03-26 04:11:00,5.60736,5.60888,5.60736,5.60766,18000000.0
2007-03-26 04:12:00,5.60724,5.60747,5.60671,5.60736,10000000.0
2007-03-26 04:13:00,5.60784,5.60796,5.60723,5.60795,14000000.0
2007-03-26 04:14:00,5.60736,5.60838,5.60698,5.60768,20000000.0
2007-03-26 04:15:00,5.60774,5.60867,5.60751,5.60751,14000000.0
2007-03-26 04:16:00,5.60766,5.60807,5.607,5.60758,15000000.0
2007-03-26 04:17:00,5.60738,5.60865,5.60708,5.60739,22000000.0
2007-03-26 04:18:00,5.60802,5.60913,5.60748,5.6078,17000000.0
2007-03-26 04:19:00,5.60698,5.60892,5.60698,5.60892,12000000.0
2007-03-26 04:20:00,5.60809,5.60851,5.60693,5.60751,17000000.0
2007-03-26 04:21:00,5.60786,5.6086,5.6067,5.60858,13000000.0
2007-03-26 04:22:00,5.60832,5.60874,5.60761,5.60772,14000000.0
2007-03-26 04:23:00,5.60763,5.60891,5.60706,5.60891,9000000.0
2007-03-26 04:24:00,5.60886,5.60942,5.60844,5.60851,9000000.0
2007-03-26 04:25:00,5.6091,5.61006,5.60823,5.61001,13000000.0
2007-03-26 04:26:00,5.60945,5.61018,5.60872,5.61003,12000000.0
2007-03-26 04:27:00,5.60934,5.61001,5.60844,5.60913,16000000.0
2007-03-26 04:28:00,5.6089,5.60998,5.60866,5.60866,11000000.0
2007-03-26 04:29:00,5.60936,5.60936,5.60748,5.608,20000000.0
2007-03-26 04:30:00,5.60743,5.60909,5.60738,5.60789,16000000.0
2007-03-26 04:31:00,5.60886,5.60924,5.60779,5.60825,12000000.0
2007-03-26 04:32:00,5.60789,5.60892,5.60789,5.60819,11000000.0
2007-03-26 04:33:00,5.60941,5.60941,5.60813,5.60891,14000000.0
2007-03-26 04:34:00,5.60842,5.60842,5.60779,5.60779,11000000.0
2007-03-26 04:35:00,5.60905,5.60905,5.60885,5.60885,14000000.0
2007-03-26 04:36:00,5.60895,5.60957,5.60845,5.60906,11000000.0
2007-03-26 04:37:00,5.60841,5.60993,5.60841,5.60917,15000000.0
2007-03-26 04:38:00,5.60888,5.60956,5.60849,5.60903,7000000.0
2007-03-26 04:39:00,5.60834,5.60983,5.60834,5.60983,19000000.0
2007-03-26 04:40:00,5.61006,5.61006,5.60856,5.60894,14000000.0
2007-03-26 04:41:00,5.6094,5.61015,5.60877,5.61015,12000000.0
2007-03-26 04:42:00,5.60841,5.61004,5.60841,5.60983,11000000.0
2007-03-26 04:43:00,5.60992,5.60992,5.60833,5.60898,15000000.0
2007-03-26 04:44:00,5.60914,5.60968,5.60874,5.60913,13000000.0
2007-03-26 04:45:00,5.60905,5.60989,5.60837,5.60837,19000000.0
2007-03-26 04:46:00,5.60907,5.61001,5.60881,5.6092,14000000.0
2007-03-26 04:47:00,5.60884,5.61009,5.60848,5.61009,7000000.0
2007-03-26 04:48:00,5.60967,5.61006,5.60908,5.60911,14000000.0
2007-03-26 04:49:00,5.60891,5.60991,5.60845,5.60904,12000000.0
2007-03-26 04:50:00,5.60933,5.61015,5.60833,5.60833,9000000.0
2007-03-26 04:51:00,5.60845,5.60845,5.60825,5.60838,16000000.0
2007-03-26 04:52:00,5.60942,5.61019,5.60942,5.61019,14000000.0
2007-03-26 04:53:00,5.60884,5.6096,5.60842,5.60904,12000000.0
2007-03-26 04:54:00,5.60939,5.60975,5.60879,5.60896,9000000.0
2007-03-26 04:55:00,5.60965,5.6098,5.60884,5.60911,19000000.0
2007-03-26 04:56:00,5.60994,5.6102,5.60894,5.60905,17000000.0
2007-03-26 04:57:00,5.60974,5.61011,5.60832,5.6098,15000000.0
2007-03-26 04:58:00,5.60982,5.61007,5.60893,5.60924,7000000.0
2007-03-26 04:59:00,5.60953,5.6102,5.60905,5.6102,10000000.0
2007-03-26 05:00:00,5.6099,5.6099,5.60824,5.60895,19000000.0
2007-03-26 05:01:00,5.6097,5.60996,5.60881,5.60954,8000000.0
2007-03-26 05:02:00,5.60879,5.60902,5.60849,5.60857,8000000.0
2007-03-26 05:03:00,5.60915,5.60959,5.60835,5.60907,13000000.0
2007-03-26 05:04:00,5.60873,5.60929,5.60739,5.60929,16000000.0
2007-03-26 05:05:00,5.60801,5.60896,5.60751,5.60788,17000000.0
2007-03-26 05:06:00,5.60811,5.6086,5.60693,5.60743,15000000.0
2007-03-26 05:07:00,5.60806,5.60832,5.60745,5.60745,9000000.0
2007-03-26 05:08:00,5.60744,5.60747,5.60727,5.60731,14000000.0
2007-03-26 05:09:00,5.60702,5.60853,5.60697,5.60751,15000000.0
2007-03-26 05:10:00,5.60827,5.60827,5.60705,5.60774,13000000.0
2007-03-26 05:11:00,5.60785,5.60857,5.60727,5.60727,13000000.0
2007-03-26 05:12:00,5.60818,5.60825,5.60805,5.60825,15000000.0
2007-03-26 05:13:00,5.60721,5.60786,5.60709,5.6076,14000000.0
2007-03-26 05:14:00,5.6078,5.60863,5.60691,5.60691,13000000.0
2007-03-26 05:15:00,5.60822,5.60943,5.60787,5.6092,15000000.0
2007-03-26 05:16:00,5.60828,5.60924,5.60782,5.60816,12000000.0
2007-03-26 05:17:00,5.60889,5.60907,5.60833,5.60835,13000000.0
2007-03-26 05:18:00,5.60813,5.60934,5.60775,5.60934,14000000.0
2007-03-26 05:19:00,5.60864,5.60909,5.60811,5.60835,9000000.0
2007-03-26 05:20:00,5.60809,5.60936,5.60797,5.60797,12000000.0
2007-03-26 05:21:00,5.60952,5.60977,5.60887,5.60894,9000000.0
2007-03-26 05:22:00,5.60905,5.60972,5.60826,5.60949,13000000.0
2007-03-26 05:23:00,5.60914,5.61002,5.60839,5.61002,9000000.0
2007-03-26 05:24:00,5.60822,5.60955,5.60822,5.60911,13000000.0
2007-03-26 05:25:00,5.60888,5.6095,5.60847,5.60894,10000000.0
2007-03-26 05:26:00,5.60876,5.60962,5.60841,5.60962,11000000.0
2007-03-26 05:27:00,5.60857,5.60967,5.60797,5.60845,20000000.0
2007-03-26 05:28:00,5.60961,5.60996,5.60862,5.60862,11000000.0
2007-03-26 05:29:00,5.60892,5.60969,5.60839,5.60839,8000000.0
2007-03-26 05:30:00,5.6087,5.60905,5.60803,5.60814,13000000.0
2007-03-26 05:31:00,5.60846,5.609,5.60758,5.60837,12000000.0
2007-03-26 05:32:00,5.60787,5.60888,5.60787,5.60846,14000000.0
2007-03-26 05:33:00,5.60874,5.60951,5.60846,5.60951,10000000.0
2007-03-26 05:34:00,5.60883,5.60961,5.60853,5.60867,14000000.0
2007-03-26 05:35:00,5.60928,5.60996,5.60853,5.6087,16000000.0
2007-03-26 05:36:00,5.60935,5.60942,5.60819,5.60917,11000000.0
2007-03-26 05:37:00,5.60885,5.60906,5.60785,5.60883,14000000.0
2007-03-26 05:38:00,5.60917,5.6098,5.60917,5.6098,12000000.0
2007-03-26 05:39:00,5.60897,5.6091,5.60847,5.6091,16000000.0
2007-03-26 05:40:00,5.60946,5.60946,5.60791,5.60899,15000000.0
2007-03-26 05:41:00,5.60853,5.60963,5.60815,5.60963,11000000.0
2007-03-26 05:42:00,5.60978,5.60978,5.60853,5.60904,20000000.0
2007-03-26 05:43:00,5.61008,5.61008,5.60863,5.60951,13000000.0
2007-03-26 05:44:00,5.60909,5.60956,5.60872,5.60956,10000000.0
2007-03-26 05:45:00,5.60905,5.60977,5.60878,5.60917,9000000.0
2007-03-26 05:46:00,5.60979,5.60979,5.60848,5.60911,24000000.0
2007-03-26 05:47:00,5.60879,5.6102,5.6087,5.60962,16000000.0
2007-03-26 05:48:00,5.60973,5.60973,5.60897,5.60972,8000000.0
2007-03-26 05:49:00,5.61018,5.61025,5.61005,5.61005,7000000.0
2007-03-26 05:50:00,5.61004,5.61004,5.60857,5.60989,11000000.0
2007-03-26 05:51:00,5.60856,5.61058,5.60856,5.60987,18000000.0
2007-03-26 05:52:00,5.61069,5.61113,5.60967,5.60982,9000000.0
2007-03-26 05:53:00,5.61032,5.61109,5.60968,5.61077,15000000.0
2007-03-26 05:54:00,5.61013,5.61097,5.60965,5.60965,14000000.0
2007-03-26 05:55:00,5.61059,5.61099,5.6095,5.60992,15000000.0
2007-03-26 05:56:00,5.60938,5.61089,5.60878,5.60983,23000000.0
2007-03-26 05:57:00,5.60984,5.61076,5.60925,5.60983,17000000.0
2007-03-26 05:58:00,5.60946,5.61042,5.60878,5.61042,11000000.0
2007-03-26 05:59:00,5.61072,5.61072,5.60871,5.61017,13000000.0
2007-03-26 06:00:00,5.61033,5.61056,5.60885,5.6098,18000000.0
2007-03-26 06:01:00,5.60936,5.61028,5.60923,5.60979,9000000.0
2007-03-26 06:02:00,5.60981,5.61033,5.60864,5.60873,16000000.0
2007-03-26 06:03:00,5.60851,5.60951,5.60851,5.60951,12000000.0
2007-03-26 06:04:00,5.60923,5.61046,5.60872,5.61046,17000000.0
2007-03-26 06:05:00,5.60975,5.61034,5.60949,5.60967,11000000.0
2007-03-26 06:06:00,5.60925,5.60986,5.60845,5.60935,14000000.0
2007-03-26 06:07:00,5.60986,5.61043,5.60774,5.60822,13000000.0
2007-03-26 06:08:00,5.6095,5.60998,5.60814,5.60946,13000000.0
2007-03-26 06:09:00,5.60894,5.60911,5.6078,5.60825,11000000.0
2007-03-26 06:10:00,5.60843,5.60962,5.60827,5.60827,8000000.0
2007-03-26 06:11:00,5.60931,5.60934,5.60839,5.60934,17000000.0
2007-03-26 06:12:00,5.60785,5.60882,5.6071,5.60794,13000000.0
2007-03-26 06:13:00,5.60784,5.60913,5.60705,5.60844,13000000.0
2007-03-26 06:14:00,5.60864,5.60891,5.60756,5.60827,11000000.0
2007-03-26 06:15:00,5.60855,5.60914,5.60808,5.60844,16000000.0
2007-03-26 06:16:00,5.60841,5.60855,5.60828,5.60828,13000000.0
2007-03-26 06:17:00,5.60858,5.60865,5.60845,5.60865,18000000.0
2007-03-26 06:18:00,5.60808,5.60881,5.6075,5.60881,11000000.0
2007-03-26 06:19:00,5.60883,5.60933,5.60811,5.60883,7000000.0
2007-03-26 06:20:00,5.60874,5.60959,5.60786,5.60949,17000000.0
2007-03-26 06:21:00,5.60867,5.60921,5.6084,5.60897,13000000.0
2007-03-26 06:22:00,5.60862,5.60978,5.60846,5.60912,19000000.0
2007-03-26 06:23:00,5.6091,5.60998,5.60855,5.60922,19000000.0
2007-03-26 06:24:00,5.60913,5.60973,5.60781,5.60874,20000000.0
2007-03-26 06:25:00,5.60869,5.60887,5.60818,5.60836,8000000.0
2007-03-26 06:26:00,5.60855,5.60859,5.60827,5.60827,19000000.0
2007-03-26 06:27:00,5.60801,5.60866,5.60723,5.60767,12000000.0
2007-03-26 06:28:00,5.60877,5.60892,5.60768,5.608,10000000.0
2007-03-26 06:29:00,5.60822,5.60852,5.6073,5.6073,10000000.0
2007-03-26 06:30:00,5.60784,5.60815,5.60611,5.60611,12000000.0
2007-03-26 06:31:00,5.6076,5.60781,5.60619,5.60738,15000000.0
2007-03-26 06:32:00,5.60703,5.60767,5.60656,5.60656,11000000.0
2007-03-26 06:33:00,5.60755,5.60847,5.60704,5.60818,13000000.0
2007-03-26 06:34:00,5.60789,5.60811,5.60626,5.60634,7000000.0
2007-03-26 06:35:00,5.60669,5.60765,5.60669,5.60765,11000000.0
2007-03-26 06:36:00,5.6064,5.60729,5.60591,5.60679,7000000.0
2007-03-26 06:37:00,5.60632,5.60702,5.60601,5.60643,9000000.0
2007-03-26 06:38:00,5.60597,5.60699,5.60594,5.60685,11000000.0
2007-03-26 06:39:00,5.6061,5.60677,5.60578,5.60578,14000000.0
2007-03-26 06:40:00,5.60769,5.6079,5.60599,5.60599,12000000.0
2007-03-26 06:41:00,5.60614,5.60797,5.60614,5.60726,17000000.0
2007-03-26 06:42:00,5.60733,5.60749,5.60656,5.60703,13000000.0
2007-03-26 06:43:00,5.60797,5.60797,5.60728,5.60739,11000000.0
2007-03-26 06:44:00,5.60689,5.60729,5.60686,5.60729,15000000.0
2007-03-26 06:45:00,5.60765,5.60798,5.60676,5.60741,10000000.0
2007-03-26 06:46:00,5.60727,5.60758,5.60618,5.60696,14000000.0
2007-03-26 06:47:00,5.60667,5.60688,5.60614,5.60666,10000000.0
2007-03-26 06:48:00,5.60643,5.60761,5.60614,5.60688,13000000.0
2007-03-26 06:49:00,5.60695,5.60738,5.60559,5.60593,15000000.0
2007-03-26 06:50:00,5.60584,5.60595,5.60569,5.60584,16000000.0
2007-03-26 06:51:00,5.60651,5.60739,5.6062,5.60722,14000000.0
2007-03-26 06:52:00,5.60775,5.60775,5.60671,5.60694,10000000.0
2007-03-26 06:53:00,5.6066,5.60692,5.60657,5.60685,12000000.0
2007-03-26 06:54:00,5.60693,5.60758,5.60621,5.60671,14000000.0
2007-03-26 06:55:00,5.60569,5.60588,5.60552,5.60556,18000000.0
2007-03-26 06:56:00,5.6063,5.60721,5.60528,5.60528,19000000.0
2007-03-26 06:57:00,5.60569,5.60655,5.60527,5.60578,8000000.0
2007-03-26 06:58:00,5.60609,5.6064,5.60483,5.60567,10000000.0
2007-03-26 06:59:00,5.60494,5.60599,5.60412,5.6052,17000000.0
2007-03-26 07:00:00,5.60497,5.60542,5.60437,5.60535,11000000.0
2007-03-26 07:01:00,5.60523,5.60531,5.60433,5.60522,11000000.0
2007-03-26 07:02:00,5.60516,5.60553,5.60405,5.60405,13000000.0
2007-03-26 07:03:00,5.60468,5.60574,5.60343,5.60343,12000000.0
2007-03-26 07:04:00,5.60386,5.60569,5.60386,5.60526,18000000.0
2007-03-26 07:05:00,5.60538,5.60538,5.6046,5.6046,12000000.0
2007-03-26 07:06:00,5.60479,5.60589,5.60431,5.60589,15000000.0
2007-03-26 07:07:00,5.60533,5.60585,5.60474,5.60532,11000000.0
2007-03-26 07:08:00,5.6053,5.60627,5.6049,5.60557,9000000.0
2007-03-26 07:09:00,5.60513,5.60687,5.60503,5.60573,15000000.0
2007-03-26 07:10:00,5.6061,5.60673,5.60529,5.60605,19000000.0
2007-03-26 07:11:00,5.60604,5.6065,5.60559,5.60578,9000000.0
2007-03-26 07:12:00,5.60647,5.60697,5.60591,5.60646,12000000.0
2007-03-26 07:13:00,5.60702,5.60807,5.60673,5.60685,19000000.0
2007-03-26 07:14:00,5.60634,5.60768,5.60634,5.60664,8000000.0
2007-03-26 07:15:00,5.60716,5.6079,5.6064,5.60747,16000000.0
2007-03-26 07:16:00,5.60775,5.60775,5.60594,5.60659,18000000.0
2007-03-26 07:17:00,5.6066,5.60743,5.60617,5.60645,22000000.0
2007-03-26 07:18:00,5.60651,5.60778,5.60611,5.60724,16000000.0
2007-03-26 07:19:00,5.60693,5.60765,5.60616,5.6074,17000000.0
2007-03-26 07:20:00,5.60793,5.60794,5.60605,5.60649,14000000.0
2007-03-26 07:21:00,5.60652,5.60688,5.60569,5.60596,16000000.0
2007-03-26 07:22:00,5.60607,5.60634,5.60544,5.60594,14000000.0
2007-03-26 07:23:00,5.60651,5.60651,5.60519,5.60556,17000000.0
2007-03-26 07:24:00,5.60508,5.60583,5.60477,5.6049,9000000.0
2007-03-26 07:25:00,5.60498,5.60624,5.60457,5.60523,13000000.0
2007-03-26 07:26:00,5.60601,5.60601,5.60372,5.60509,13000000.0
2007-03-26 07:27:00,5.60407,5.60503,5.60388,5.60503,7000000.0
2007-03-26 07:28:00,5.60573,5.60573,5.60425,5.60495,18000000.0
2007-03-26 07:29:00,5.60496,5.60569,5.60454,5.60547,8000000.0
2007-03-26 07:30:00,5.60569,5.60615,5.6051,5.6058,16000000.0
2007-03-26 07:31:00,5.60509,5.6067,5.60499,5.6067,15000000.0
2007-03-26 07:32:00,5.60652,5.60675,5.60642,5.60667,13000000.0
2007-03-26 07:33:00,5.60566,5.60617,5.60552,5.60617,8000000.0
2007-03-26 07:34:00,5.6051,5.60603,5.60505,5.60582,11000000.0
2007-03-26 07:35:00,5.60546,5.60675,5.60508,5.60675,16000000.0
2007-03-26 07:36:00,5.60527,5.60668,5.60527,5.60668,11000000.0
2007-03-26 07:37:00,5.60619,5.60679,5.60548,5.60598,17000000.0
2007-03-26 07:38:00,5.6062,5.60711,5.6062,5.60656,9000000.0
2007-03-26 07:39:00,5.60715,5.60781,5.60603,5.60769,12000000.0
2007-03-26 07:40:00,5.60602,5.60761,5.60602,5.60695,14000000.0
2007-03-26 07:41:00,5.60677,5.6076,5.60612,5.60738,14000000.0
2007-03-26 07:42:00,5.60634,5.6072,5.60598,5.6072,8000000.0
2007-03-26 07:43:00,5.60643,5.6071,5.60575,5.60609,15000000.0
2007-03-26 07:44:00,5.60681,5.60755,5.60637,5.60637,13000000.0
2007-03-26 07:45:00,5.60681,5.60769,5.60616,5.60769,19000000.0
2007-03-26 07:46:00,5.60627,5.60835,5.60627,5.60835,11000000.0
2007-03-26 07:47:00,5.60713,5.60751,5.60057,5.60751,16000000.0
2007-03-26 07:48:00,5.60863,5.60935,5.60793,5.60862,9000000.0
2007-03-26 07:49:00,5.60937,5.60946,5.60806,5.60823,11000000.0
2007-03-26 07:50:00,5.60965,5.60965,5.60766,5.60868,11000000.0
2007-03-26 07:51:00,5.60881,5.6093,5.60654,5.60797,13000000.0
2007-03-26 07:52:00,5.60689,5.60727,5.60575,5.60685,14000000.0
2007-03-26 07:53:00,5.6078,5.6078,5.60655,5.60698,10000000.0
2007-03-26 07:54:00,5.60765,5.60797,5.60622,5.60765,17000000.0
2007-03-26 07:55:00,5.60758,5.60819,5.60674,5.60819,10000000.0
2007-03-26 07:56:00,5.60769,5.60858,5.60744,5.60787,11000000.0
2007-03-26 07:57:00,5.60826,5.60878,5.60776,5.60801,11000000.0
2007-03-26 07:58:00,5.6082,5.60885,5.60728,5.60769,24000000.0
2007-03-26 07:59:00,5.60828,5.60828,5.60668,5.60674,11000000.0
2007-03-26 08:00:00,5.60664,5.60721,5.60618,5.60661,14000000.0
2007-03-26 08:01:00,5.60706,5.60721,5.60591,5.60721,15000000.0
2007-03-26 08:02:00,5.60714,5.60714,5.60622,5.60633,16000000.0
2007-03-26 08:03:00,5.60725,5.60751,5.60558,5.60558,10000000.0
2007-03-26 08:04:00,5.60683,5.60684,5.6058,5.60621,13000000.0
2007-03-26 08:05:00,5.60662,5.60663,5.60563,5.60565,18000000.0
2007-03-26 08:06:00,5.6058,5.60694,5.60508,5.60595,14000000.0
2007-03-26 08:07:00,5.6061,5.60667,5.6056,5.60664,11000000.0
2007-03-26 08:08:00,5.60544,5.60639,5.60451,5.60494,19000000.0
2007-03-26 08:09:00,5.60586,5.60586,5.60439,5.60449,9000000.0
2007-03-26 08:10:00,5.60477,5.60498,5.60383,5.60455,8000000.0
2007-03-26 08:11:00,5.60424,5.60511,5.60303,5.60426,16000000.0
2007-03-26 08:12:00,5.60345,5.60434,5.60282,5.60425,16000000.0
2007-03-26 08:13:00,5.6036,5.60483,5.60352,5.60404,15000000.0
2007-03-26 08:14:00,5.60417,5.60487,5.60337,5.60403,15000000.0
2007-03-26 08:15:00,5.60525,5.60525,5.60352,5.60455,14000000.0
2007-03-26 08:16:00,5.6046,5.60509,5.60369,5.60393,14000000.0
2007-03-26 08:17:00,5.60431,5.60452,5.6028,5.60452,15000000.0
2007-03-26 08:18:00,5.60443,5.60488,5.60355,5.6043,11000000.0
2007-03-26 08:19:00,5.60444,5.60547,5.60402,5.60547,16000000.0
2007-03-26 08:20:00,5.60417,5.60491,5.60326,5.60377,17000000.0
2007-03-26 08:21:00,5.60269,5.60381,5.60234,5.60381,15000000.0
2007-03-26 08:22:00,5.60327,5.60393,5.60311,5.60318,8000000.0
2007-03-26 08:23:00,5.60308,5.60392,5.60273,5.6035,15000000.0
2007-03-26 08:24:00,5.60415,5.60415,5.60311,5.60327,8000000.0
2007-03-26 08:25:00,5.604,5.60491,5.6035,5.6035,17000000.0
2007-03-26 08:26:00,5.60433,5.60458,5.60258,5.60402,14000000.0
2007-03-26 08:27:00,5.60382,5.60502,5.6034,5.60372,9000000.0
2007-03-26 08:28:00,5.60506,5.6054,5.60414,5.60513,11000000.0
2007-03-26 08:29:00,5.60513,5.60521,5.6038,5.60487,15000000.0
2007-03-26 08:30:00,5.60585,5.60585,5.60408,5.60476,10000000.0
2007-03-26 08:31:00,5.60514,5.60587,5.60416,5.60587,17000000.0
2007-03-26 08:32:00,5.60591,5.60765,5.60521,5.60677,20000000.0
2007-03-26 08:33:00,5.60717,5.60718,5.60597,5.60643,7000000.0
2007-03-26 08:34:00,5.60652,5.60686,5.60574,5.60596,8000000.0
2007-03-26 08:35:00,5.60678,5.60731,5.60546,5.60696,19000000.0
2007-03-26 08:36:00,5.60668,5.60875,5.60668,5.60788,14000000.0
2007-03-26 08:37:00,5.60645,5.60792,5.60645,5.60741,12000000.0
2007-03-26 08:38:00,5.60626,5.60758,5.60553,5.60758,13000000.0
2007-03-26 08:39:00,5.60682,5.60713,5.60588,5.6065,14000000.0
2007-03-26 08:40:00,5.60711,5.60758,5.60605,5.60605,12000000.0
2007-03-26 08:41:00,5.6079,5.6079,5.60615,5.60718,11000000.0
2007-03-26 08:42:00,5.60762,5.60812,5.60625,5.60714,18000000.0
2007-03-26 08:43:00,5.60852,5.60857,5.60669,5.60688,8000000.0
2007-03-26 08:44:00,5.60695,5.60723,5.60586,5.607,12000000.0
2007-03-26 08:45:00,5.6075,5.60769,5.60607,5.6074,20000000.0
2007-03-26 08:46:00,5.60676,5.60714,5.6059,5.60604,10000000.0
2007-03-26 08:47:00,5.60667,5.60747,5.60588,5.60747,13000000.0
2007-03-26 08:48:00,5.60657,5.60723,5.60593,5.60723,16000000.0
2007-03-26 08:49:00,5.60709,5.60709,5.60566,5.60697,9000000.0
2007-03-26 08:50:00,5.60641,5.60694,5.60575,5.60592,17000000.0
2007-03-26 08:51:00,5.60693,5.60727,5.60606,5.60618,8000000.0
2007-03-26 08:52:00,5.60717,5.60717,5.6051,5.60629,20000000.0
2007-03-26 08:53:00,5.6049,5.6064,5.6049,5.60617,16000000.0
2007-03-26 08:54:00,5.6053,5.60658,5.60465,5.60658,15000000.0
2007-03-26 08:55:00,5.60629,5.60635,5.60559,5.60612,12000000.0
2007-03-26 08:56:00,5.6062,5.60687,5.60538,5.60612,14000000.0
2007-03-26 08:57:00,5.60581,5.60651,5.60487,5.60541,14000000.0
2007-03-26 08:58:00,5.60672,5.60672,5.60535,5.60649,15000000.0
2007-03-26 08:59:00,5.60661,5.6078,5.6059,5.6078,15000000.0
2007-03-26 09:00:00,5.60794,5.60891,5.60638,5.60853,14000000.0
2007-03-26 09:01:00,5.60866,5.60952,5.60804,5.60882,14000000.0
2007-03-26 09:02:00,5.6084,5.60937,5.60757,5.6082,17000000.0
2007-03-26 09:03:00,5.60911,5.60932,5.6078,5.60798,16000000.0
2007-03-26 09:04:00,5.60884,5.61001,5.60859,5.60898,10000000.0
2007-03-26 09:05:00,5.61007,5.61007,5.60866,5.60972,14000000.0
2007-03-26 09:06:00,5.61012,5.61054,5.60919,5.60988,14000000.0
2007-03-26 09:07:00,5.6102,5.6125,5.61016,5.61233,9000000.0
2007-03-26 09:08:00,5.61296,5.61324,5.61009,5.61072,17000000.0
2007-03-26 09:09:00,5.61225,5.61225,5.60914,5.61054,9000000.0
2007-03-26 09:10:00,5.60998,5.61052,5.60873,5.60951,12000000.0
2007-03-26 09:11:00,5.61071,5.61143,5.60935,5.61073,15000000.0
2007-03-26 09:12:00,5.61103,5.61161,5.60996,5.60996,14000000.0
2007-03-26 09:13:00,5.6112,5.61226,5.61072,5.61127,12000000.0
2007-03-26 09:14:00,5.61253,5.6129,5.60997,5.61016,13000000.0
2007-03-26 09:15:00,5.61225,5.61338,5.61034,5.61326,13000000.0
2007-03-26 09:16:00,5.61367,5.6137,5.61175,5.61301,10000000.0
2007-03-26 09:17:00,5.61431,5.6146,5.61302,5.61449,14000000.0
2007-03-26 09:18:00,5.61282,5.6143,5.6123,5.61305,16000000.0
2007-03-26 09:19:00,5.61394,5.61405,5.61273,5.61405,14000000.0
2007-03-26 09:20:00,5.61297,5.61389,5.61291,5.61323,11000000.0
2007-03-26 09:21:00,5.6133,5.61378,5.61271,5.61322,11000000.0
2007-03-26 09:22:00,5.6129,5.61347,5.6121,5.61271,18000000.0
2007-03-26 09:23:00,5.61353,5.61355,5.61234,5.61337,18000000.0
2007-03-26 09:24:00,5.61214,5.61407,5.61198,5.61325,18000000.0
2007-03-26 09:25:00,5.61323,5.6138,5.61207,5.61377,13000000.0
2007-03-26 09:26:00,5.61264,5.61303,5.61126,5.61239,13000000.0
2007-03-26 09:27:00,5.61187,5.6125,5.6111,5.6125,11000000.0
2007-03-26 09:28:00,5.61187,5.61198,5.61047,5.61149,12000000.0
2007-03-26 09:29:00,5.61125,5.61194,5.61043,5.61124,16000000.0
2007-03-26 09:30:00,5.60992,5.61053,5.60915,5.60991,11000000.0
2007-03-26 09:31:00,5.60939,5.61032,5.60876,5.61023,13000000.0
2007-03-26 09:32:00,5.60946,5.61165,5.60946,5.61101,14000000.0
2007-03-26 09:33:00,5.61147,5.61231,5.61062,5.61193,16000000.0
2007-03-26 09:34:00,5.61082,5.61286,5.61082,5.61198,13000000.0
2007-03-26 09:35:00,5.61053,5.61261,5.60985,5.61169,9000000.0
2007-03-26 09:36:00,5.60823,5.61064,5.60791,5.60994,7000000.0
2007-03-26 09:37:00,5.60721,5.60877,5.60717,5.60848,14000000.0
2007-03-26 09:38:00,5.60921,5.60937,5.60737,5.60796,18000000.0
2007-03-26 09:39:00,5.60853,5.60914,5.60732,5.60809,15000000.0
2007-03-26 09:40:00,5.60916,5.60916,5.60743,5.608,10000000.0
2007-03-26 09:41:00,5.60884,5.60913,5.60781,5.60825,14000000.0
2007-03-26 09:42:00,5.60864,5.60871,5.607,5.60757,18000000.0
2007-03-26 09:43:00,5.60822,5.60862,5.60532,5.60532,9000000.0
2007-03-26 09:44:00,5.60469,5.60696,5.60469,5.60696,10000000.0
2007-03-26 09:45:00,5.60674,5.60695,5.60395,5.60395,10000000.0
2007-03-26 09:46:00,5.60396,5.60603,5.60396,5.60535,14000000.0
2007-03-26 09:47:00,5.60618,5.60618,5.60452,5.60588,11000000.0
2007-03-26 09:48:00,5.60528,5.60639,5.60489,5.60568,10000000.0
2007-03-26 09:49:00,5.60716,5.60716,5.60539,5.60623,13000000.0
2007-03-26 09:50:00,5.60686,5.60686,5.60519,5.60652,12000000.0
2007-03-26 09:51:00,5.60742,5.60742,5.60542,5.60668,18000000.0
2007-03-26 09:52:00,5.60682,5.60682,5.60433,5.60595,12000000.0
2007-03-26 09:53:00,5.60479,5.60533,5.60365,5.60533,18000000.0
2007-03-26 09:54:00,5.60439,5.60482,5.60328,5.60451,13000000.0
2007-03-26 09:55:00,5.6035,5.60485,5.60335,5.60385,14000000.0
2007-03-26 09:56:00,5.60444,5.60472,5.6029,5.60451,16000000.0
2007-03-26 09:57:00,5.60399,5.60535,5.60399,5.60535,17000000.0
2007-03-26 09:58:00,5.60477,5.60589,5.60446,5.60446,18000000.0
2007-03-26 09:59:00,5.60666,5.60681,5.60494,5.60503,7000000.0
2007-03-26 10:00:00,5.60649,5.6072,5.60592,5.60596,13000000.0
2007-03-26 10:01:00,5.60715,5.60735,5.60559,5.60673,15000000.0
2007-03-26 10:02:00,5.60582,5.60633,5.60548,5.60584,10000000.0
2007-03-26 10:03:00,5.60652,5.60688,5.60557,5.60586,15000000.0
2007-03-26 10:04:00,5.60681,5.60714,5.60549,5.60714,13000000.0
2007-03-26 10:05:00,5.60539,5.60677,5.60537,5.60677,16000000.0
2007-03-26 10:06:00,5.60664,5.60728,5.60559,5.60677,16000000.0
2007-03-26 10:07:00,5.60673,5.60809,5.60622,5.60646,24000000.0
2007-03-26 10:08:00,5.60677,5.60787,5.60558,5.60622,13000000.0
2007-03-26 10:09:00,5.60724,5.60724,5.60594,5.60638,17000000.0
2007-03-26 10:10:00,5.60572,5.60735,5.60572,5.60616,14000000.0
2007-03-26 10:11:00,5.60755,5.60755,5.60537,5.60644,14000000.0
2007-03-26 10:12:00,5.60628,5.60678,5.60604,5.60678,9000000.0
2007-03-26 10:13:00,5.60702,5.60727,5.6056,5.60598,13000000.0
2007-03-26 10:14:00,5.60616,5.60813,5.60616,5.60813,10000000.0
2007-03-26 10:15:00,5.60659,5.60858,5.60659,5.6074,19000000.0
2007-03-26 10:16:00,5.60763,5.60829,5.60697,5.60829,11000000.0
2007-03-26 10:17:00,5.60732,5.60818,5.60667,5.60734,13000000.0
2007-03-26 10:18:00,5.60758,5.60828,5.60685,5.60761,21000000.0
2007-03-26 10:19:00,5.60833,5.6085,5.60697,5.60807,12000000.0
2007-03-26 10:20:00,5.60714,5.60737,5.60628,5.60723,8000000.0
2007-03-26 10:21:00,5.60723,5.60793,5.60627,5.60713,17000000.0
2007-03-26 10:22:00,5.60742,5.60782,5.60644,5.60658,15000000.0
2007-03-26 10:23:00,5.60724,5.60794,5.60571,5.60571,11000000.0
2007-03-26 10:24:00,5.6072,5.60739,5.60604,5.60659,13000000.0
2007-03-26 10:25:00,5.60718,5.6078,5.60661,5.60743,14000000.0
2007-03-26 10:26:00,5.60739,5.60739,5.60569,5.60719,10000000.0
2007-03-26 10:27:00,5.60683,5.60746,5.60641,5.60668,9000000.0
2007-03-26 10:28:00,5.6075,5.6078,5.60668,5.60697,11000000.0
2007-03-26 10:29:00,5.60648,5.60855,5.60648,5.60792,19000000.0
2007-03-26 10:30:00,5.60699,5.60827,5.60699,5.60806,11000000.0
2007-03-26 10:31:00,5.60754,5.60844,5.60689,5.60739,15000000.0
2007-03-26 10:32:00,5.60751,5.60834,5.60726,5.6083,9000000.0
2007-03-26 10:33:00,5.60848,5.60848,5.60805,5.60805,16000000.0
2007-03-26 10:34:00,5.60831,5.60841,5.60823,5.60837,11000000.0
2007-03-26 10:35:00,5.60837,5.60876,5.60684,5.60684,9000000.0
2007-03-26 10:36:00,5.60781,5.60909,5.60736,5.60843,13000000.0
2007-03-26 10:37:00,5.60828,5.60911,5.60739,5.60766,14000000.0
2007-03-26 10:38:00,5.6073,5.60858,5.6073,5.60846,7000000.0
2007-03-26 10:39:00,5.60731,5.60888,5.60731,5.60805,12000000.0
2007-03-26 10:40:00,5.60763,5.60912,5.60763,5.60838,17000000.0
2007-03-26 10:41:00,5.60876,5.60937,5.60785,5.60841,15000000.0
2007-03-26 10:42:00,5.60926,5.60992,5.60783,5.60992,13000000.0
2007-03-26 10:43:00,5.61057,5.61105,5.60945,5.61,15000000.0
2007-03-26 10:44:00,5.61048,5.61128,5.60973,5.61059,11000000.0
2007-03-26 10:45:00,5.61042,5.61144,5.60974,5.61108,17000000.0
2007-03-26 10:46:00,5.61085,5.61126,5.6094,5.61109,9000000.0
2007-03-26 10:47:00,5.61092,5.61106,5.6101,5.61069,9000000.0
2007-03-26 10:48:00,5.60987,5.61126,5.60976,5.61126,11000000.0
2007-03-26 10:49:00,5.61019,5.61098,5.60975,5.61043,11000000.0
2007-03-26 10:50:00,5.61145,5.61153,5.61029,5.61147,16000000.0
2007-03-26 10:51:00,5.60988,5.61126,5.60928,5.61096,21000000.0
2007-03-26 10:52:00,5.60943,5.6115,5.60922,5.6115,8000000.0
2007-03-26 10:53:00,5.6102,5.61143,5.61016,5.61054,12000000.0
2007-03-26 10:54:00,5.61038,5.612,5.6097,5.61171,16000000.0
2007-03-26 10:55:00,5.61242,5.61242,5.61066,5.61116,13000000.0
2007-03-26 10:56:00,5.6109,5.6126,5.61083,5.61212,16000000.0
2007-03-26 10:57:00,5.61203,5.61304,5.61131,5.61304,10000000.0
2007-03-26 10:58:00,5.61187,5.61235,5.6107,5.61078,12000000.0
2007-03-26 10:59:00,5.61097,5.61171,5.61061,5.61114,11000000.0
2007-03-26 11:00:00,5.6112,5.61144,5.60996,5.60996,13000000.0
2007-03-26 11:01:00,5.60984,5.61086,5.60953,5.60974,9000000.0
2007-03-26 11:02:00,5.61039,5.61067,5.60911,5.60992,8000000.0
2007-03-26 11:03:00,5.6097,5.60974,5.60884,5.60892,10000000.0
2007-03-26 11:04:00,5.60832,5.60979,5.60812,5.60936,12000000.0
2007-03-26 11:05:00,5.6107,5.6107,5.60895,5.60967,11000000.0
2007-03-26 11:06:00,5.60951,5.60993,5.60879,5.60879,8000000.0
2007-03-26 11:07:00,5.6094,5.6105,5.60869,5.6105,14000000.0
2007-03-26 11:08:00,5.60995,5.61048,5.60852,5.609,18000000.0
2007-03-26 11:09:00,5.61023,5.61023,5.60813,5.60956,15000000.0
2007-03-26 11:10:00,5.60965,5.60979,5.60786,5.60944,12000000.0
2007-03-26 11:11:00,5.61069,5.61104,5.6093,5.61068,11000000.0
2007-03-26 11:12:00,5.60991,5.60996,5.60838,5.60962,8000000.0
2007-03-26 11:13:00,5.6086,5.60998,5.60826,5.60916,15000000.0
2007-03-26 11:14:00,5.6092,5.60987,5.60792,5.60921,13000000.0
2007-03-26 11:15:00,5.609,5.60984,5.60832,5.60906,20000000.0
2007-03-26 11:16:00,5.61009,5.61009,5.60917,5.60992,15000000.0
2007-03-26 11:17:00,5.60916,5.61048,5.60895,5.61048,18000000.0
2007-03-26 11:18:00,5.61002,5.61066,5.60931,5.60942,20000000.0
2007-03-26 11:19:00,5.61088,5.61108,5.60984,5.61095,13000000.0
2007-03-26 11:20:00,5.61135,5.61135,5.61015,5.6103,20000000.0
2007-03-26 11:21:00,5.61083,5.61083,5.60938,5.61063,18000000.0
2007-03-26 11:22:00,5.61057,5.61116,5.60959,5.60959,18000000.0
2007-03-26 11:23:00,5.60989,5.61165,5.60989,5.61062,13000000.0
2007-03-26 11:24:00,5.61093,5.6119,5.61046,5.61124,9000000.0
2007-03-26 11:25:00,5.61216,5.61216,5.61024,5.61099,8000000.0
2007-03-26 11:26:00,5.61136,5.61145,5.6102,5.6111,8000000.0
2007-03-26 11:27:00,5.61033,5.61078,5.60947,5.6105,7000000.0
2007-03-26 11:28:00,5.60896,5.61069,5.60881,5.60881,14000000.0
2007-03-26 11:29:00,5.6099,5.61083,5.60931,5.61083,16000000.0
2007-03-26 11:30:00,5.6099,5.61104,5.6099,5.6108,7000000.0
2007-03-26 11:31:00,5.60984,5.61125,5.60963,5.60981,15000000.0
2007-03-26 11:32:00,5.61065,5.61065,5.60885,5.60971,10000000.0
2007-03-26 11:33:00,5.60941,5.60991,5.60873,5.60988,8000000.0
2007-03-26 11:34:00,5.60957,5.60991,5.60865,5.60991,11000000.0
2007-03-26 11:35:00,5.60987,5.61033,5.60909,5.60997,15000000.0
2007-03-26 11:36:00,5.61104,5.61125,5.6096,5.61067,14000000.0
2007-03-26 11:37:00,5.60983,5.61086,5.60983,5.61045,11000000.0
2007-03-26 11:38:00,5.60971,5.61064,5.60925,5.60972,12000000.0
2007-03-26 11:39:00,5.61042,5.61042,5.60929,5.60948,13000000.0
2007-03-26 11:40:00,5.61009,5.61009,5.60799,5.60911,8000000.0
2007-03-26 11:41:00,5.60951,5.60973,5.60825,5.6091,13000000.0
2007-03-26 11:42:00,5.60864,5.61014,5.60842,5.60932,18000000.0
2007-03-26 11:43:00,5.6102,5.61025,5.60829,5.6095,13000000.0
2007-03-26 11:44:00,5.60975,5.61019,5.60839,5.60933,14000000.0
2007-03-26 11:45:00,5.61014,5.61014,5.609,5.60902,12000000.0
2007-03-26 11:46:00,5.61003,5.61023,5.60865,5.60897,14000000.0
2007-03-26 11:47:00,5.61049,5.61049,5.60882,5.61027,15000000.0
2007-03-26 11:48:00,5.60869,5.61044,5.60869,5.61002,9000000.0
2007-03-26 11:49:00,5.60969,5.61056,5.60841,5.60975,14000000.0
2007-03-26 11:50:00,5.60949,5.61049,5.60914,5.60965,17000000.0
2007-03-26 11:51:00,5.60979,5.61052,5.60904,5.61052,15000000.0
2007-03-26 11:52:00,5.61014,5.61091,5.60915,5.61053,15000000.0
2007-03-26 11:53:00,5.60908,5.61044,5.609,5.61017,14000000.0
2007-03-26 11:54:00,5.60914,5.61025,5.60871,5.60939,9000000.0
2007-03-26 11:55:00,5.61035,5.61035,5.60884,5.60884,11000000.0
2007-03-26 11:56:00,5.61005,5.61028,5.60912,5.6095,13000000.0
2007-03-26 11:57:00,5.61004,5.61004,5.60859,5.60902,13000000.0
2007-03-26 11:58:00,5.61016,5.61016,5.60857,5.60938,12000000.0
2007-03-26 11:59:00,5.60871,5.60966,5.60868,5.60929,12000000.0
2007-03-26 12:00:00,5.60897,5.60976,5.60809,5.60809,12000000.0
2007-03-26 12:01:00,5.60908,5.60978,5.60899,5.60976,22000000.0
2007-03-26 12:02:00,5.60886,5.60909,5.60847,5.60895,10000000.0
2007-03-26 12:03:00,5.60931,5.61028,5.60833,5.60887,18000000.0
2007-03-26 12:04:00,5.60737,5.60946,5.60737,5.60778,12000000.0
2007-03-26 12:05:00,5.60784,5.60856,5.60713,5.60817,15000000.0
2007-03-26 12:06:00,5.6069,5.60843,5.6069,5.60819,14000000.0
2007-03-26 12:07:00,5.60832,5.60892,5.60738,5.60777,15000000.0
2007-03-26 12:08:00,5.60697,5.60828,5.60697,5.60781,19000000.0
2007-03-26 12:09:00,5.6086,5.6086,5.6076,5.60802,12000000.0
2007-03-26 12:10:00,5.60851,5.60851,5.60699,5.60829,23000000.0
2007-03-26 12:11:00,5.6082,5.6082,5.6067,5.6071,21000000.0
2007-03-26 12:12:00,5.6078,5.60835,5.60731,5.60776,9000000.0
2007-03-26 12:13:00,5.60767,5.60848,5.60728,5.60825,13000000.0
2007-03-26 12:14:00,5.60777,5.60892,5.60767,5.6087,15000000.0
2007-03-26 12:15:00,5.60831,5.60889,5.60786,5.60865,14000000.0
2007-03-26 12:16:00,5.60831,5.6085,5.60706,5.60797,16000000.0
2007-03-26 12:17:00,5.60803,5.60881,5.60763,5.60873,13000000.0
2007-03-26 12:18:00,5.60835,5.60877,5.60749,5.60749,9000000.0
2007-03-26 12:19:00,5.6082,5.60876,5.60736,5.60794,10000000.0
2007-03-26 12:20:00,5.60754,5.6086,5.60741,5.60741,7000000.0
2007-03-26 12:21:00,5.60868,5.60884,5.60772,5.60872,13000000.0
2007-03-26 12:22:00,5.60887,5.60905,5.6073,5.60769,10000000.0
2007-03-26 12:23:00,5.60831,5.60869,5.60696,5.60696,10000000.0
2007-03-26 12:24:00,5.60783,5.60868,5.60701,5.60835,12000000.0
2007-03-26 12:25:00,5.60808,5.60896,5.60699,5.60699,12000000.0
2007-03-26 12:26:00,5.60787,5.60853,5.60787,5.60853,20000000.0
2007-03-26 12:27:00,5.60875,5.60882,5.60853,5.6086,12000000.0
2007-03-26 12:28:00,5.60875,5.60895,5.60875,5.60895,14000000.0
2007-03-26 12:29:00,5.60874,5.60874,5.60697,5.60732,10000000.0
2007-03-26 12:30:00,5.60792,5.60845,5.60621,5.60756,19000000.0
2007-03-26 12:31:00,5.60671,5.60793,5.6066,5.60793,11000000.0
2007-03-26 12:32:00,5.60727,5.60771,5.60681,5.60714,10000000.0
2007-03-26 12:33:00,5.6081,5.6081,5.60642,5.6069,15000000.0
2007-03-26 12:34:00,5.60747,5.60766,5.6067,5.60727,16000000.0
2007-03-26 12:35:00,5.60688,5.60734,5.60614,5.6064,10000000.0
2007-03-26 12:36:00,5.60667,5.60751,5.60585,5.60585,11000000.0
2007-03-26 12:37:00,5.60727,5.60741,5.60646,5.6072,10000000.0
2007-03-26 12:38:00,5.60753,5.60753,5.60582,5.607,14000000.0
2007-03-26 12:39:00,5.60692,5.60701,5.60581,5.60701,14000000.0
2007-03-26 12:40:00,5.60709,5.60731,5.60562,5.60566,11000000.0
2007-03-26 12:41:00,5.60717,5.60766,5.60618,5.60755,12000000.0
2007-03-26 12:42:00,5.60751,5.60773,5.60727,5.60748,14000000.0
2007-03-26 12:43:00,5.60757,5.60757,5.60636,5.60714,15000000.0
2007-03-26 12:44:00,5.60771,5.60771,5.60625,5.60764,16000000.0
2007-03-26 12:45:00,5.60729,5.60729,5.60621,5.60647,10000000.0
2007-03-26 12:46:00,5.60664,5.60735,5.60605,5.60674,12000000.0
2007-03-26 12:47:00,5.60742,5.60784,5.60609,5.6068,13000000.0
2007-03-26 12:48:00,5.60753,5.60784,5.60636,5.60729,12000000.0
2007-03-26 12:49:00,5.60813,5.60813,5.6069,5.6072,14000000.0
2007-03-26 12:50:00,5.60828,5.6084,5.60649,5.60753,9000000.0
2007-03-26 12:51:00,5.60746,5.60782,5.60694,5.60764,10000000.0
2007-03-26 12:52:00,5.60872,5.60872,5.60654,5.60818,22000000.0
2007-03-26 12:53:00,5.60749,5.60828,5.60692,5.60795,14000000.0
2007-03-26 12:54:00,5.60695,5.60755,5.60622,5.60715,13000000.0
2007-03-26 12:55:00,5.60666,5.60815,5.60615,5.60706,21000000.0
2007-03-26 12:56:00,5.60705,5.6085,5.60664,5.6085,18000000.0
2007-03-26 12:57:00,5.6076,5.60824,5.6075,5.60824,7000000.0
2007-03-26 12:58:00,5.60722,5.60884,5.60714,5.60802,12000000.0
2007-03-26 12:59:00,5.6082,5.60899,5.6076,5.60802,18000000.0
2007-03-26 13:00:00,5.60896,5.60941,5.60784,5.60941,14000000.0
2007-03-26 13:01:00,5.60927,5.60938,5.60821,5.60912,11000000.0
2007-03-26 13:02:00,5.60934,5.60934,5.60764,5.60815,15000000.0
2007-03-26 13:03:00,5.60945,5.60983,5.60856,5.60877,15000000.0
2007-03-26 13:04:00,5.6093,5.60984,5.60804,5.60906,16000000.0
2007-03-26 13:05:00,5.60975,5.60979,5.60884,5.60884,9000000.0
2007-03-26 13:06:00,5.60759,5.60899,5.6069,5.60735,13000000.0
2007-03-26 13:07:00,5.60911,5.60937,5.60777,5.60937,13000000.0
2007-03-26 13:08:00,5.60909,5.60916,5.60685,5.60706,10000000.0
2007-03-26 13:09:00,5.60709,5.60789,5.60651,5.60772,15000000.0
2007-03-26 13:10:00,5.60749,5.60824,5.60708,5.60783,12000000.0
2007-03-26 13:11:00,5.60796,5.60824,5.60712,5.60794,12000000.0
2007-03-26 13:12:00,5.60807,5.60807,5.60588,5.60623,12000000.0
2007-03-26 13:13:00,5.60745,5.60757,5.60487,5.60593,11000000.0
2007-03-26 13:14:00,5.60722,5.60726,5.60586,5.60646,9000000.0
2007-03-26 13:15:00,5.6076,5.60767,5.60618,5.60767,15000000.0
2007-03-26 13:16:00,5.60738,5.60805,5.60582,5.60714,15000000.0
2007-03-26 13:17:00,5.6064,5.6077,5.60604,5.60752,17000000.0
2007-03-26 13:18:00,5.60687,5.60711,5.60552,5.60711,15000000.0
2007-03-26 13:19:00,5.60595,5.60666,5.60507,5.60507,15000000.0
2007-03-26 13:20:00,5.60659,5.60712,5.60556,5.60696,19000000.0
2007-03-26 13:21:00,5.606,5.60708,5.60571,5.60589,10000000.0
2007-03-26 13:22:00,5.60684,5.60704,5.60598,5.60671,8000000.0
2007-03-26 13:23:00,5.607,5.607,5.60573,5.60573,15000000.0
2007-03-26 13:24:00,5.60625,5.60692,5.60538,5.60692,11000000.0
2007-03-26 13:25:00,5.60642,5.60699,5.60602,5.60602,9000000.0
2007-03-26 13:26:00,5.60724,5.60734,5.6063,5.60734,8000000.0
2007-03-26 13:27:00,5.60714,5.60714,5.60541,5.60589,15000000.0
2007-03-26 13:28:00,5.60536,5.60709,5.60536,5.60701,17000000.0
2007-03-26 13:29:00,5.60669,5.60723,5.60616,5.60667,11000000.0
2007-03-26 13:30:00,5.60656,5.60763,5.60606,5.60746,21000000.0
2007-03-26 13:31:00,5.60672,5.60711,5.60601,5.60615,11000000.0
2007-03-26 13:32:00,5.60634,5.6067,5.60525,5.60547,10000000.0
2007-03-26 13:33:00,5.60643,5.60677,5.60535,5.6059,8000000.0
2007-03-26 13:34:00,5.60619,5.60716,5.60526,5.60563,15000000.0
2007-03-26 13:35:00,5.60601,5.60641,5.60494,5.60591,13000000.0
2007-03-26 13:36:00,5.60443,5.60549,5.60441,5.60538,11000000.0
2007-03-26 13:37:00,5.60474,5.60627,5.60455,5.60627,8000000.0
2007-03-26 13:38:00,5.60543,5.6058,5.60477,5.60499,13000000.0
2007-03-26 13:39:00,5.60488,5.60587,5.60488,5.60491,7000000.0
2007-03-26 13:40:00,5.60497,5.60647,5.60497,5.60556,12000000.0
2007-03-26 13:41:00,5.60633,5.60644,5.60504,5.60644,15000000.0
2007-03-26 13:42:00,5.60617,5.60642,5.60491,5.60589,22000000.0
2007-03-26 13:43:00,5.6056,5.60668,5.60528,5.60561,13000000.0
2007-03-26 13:44:00,5.60548,5.60674,5.60548,5.60632,14000000.0
2007-03-26 13:45:00,5.60589,5.60675,5.60532,5.60675,7000000.0
2007-03-26 13:46:00,5.60525,5.60672,5.60521,5.6059,11000000.0
2007-03-26 13:47:00,5.6061,5.60645,5.60526,5.60582,11000000.0
2007-03-26 13:48:00,5.60657,5.60657,5.60514,5.60547,14000000.0
2007-03-26 13:49:00,5.60662,5.60713,5.6051,5.6051,13000000.0
2007-03-26 13:50:00,5.60673,5.60752,5.60579,5.60665,12000000.0
2007-03-26 13:51:00,5.60705,5.60739,5.60607,5.60607,11000000.0
2007-03-26 13:52:00,5.60681,5.60731,5.60619,5.60718,9000000.0
2007-03-26 13:53:00,5.6065,5.60804,5.60649,5.60804,11000000.0
2007-03-26 13:54:00,5.60691,5.60732,5.60612,5.60688,17000000.0
2007-03-26 13:55:00,5.6067,5.60728,5.60577,5.60728,22000000.0
2007-03-26 13:56:00,5.60782,5.60782,5.60632,5.60673,13000000.0
2007-03-26 13:57:00,5.60628,5.60859,5.60628,5.60859,19000000.0
2007-03-26 13:58:00,5.60698,5.60798,5.60698,5.60746,11000000.0
2007-03-26 13:59:00,5.60806,5.60806,5.60694,5.60748,7000000.0
2007-03-26 14:00:00,5.60827,5.60844,5.60673,5.6081,9000000.0
2007-03-26 14:01:00,5.60875,5.60875,5.60681,5.60717,7000000.0
2007-03-26 14:02:00,5.60824,5.60824,5.6062,5.60767,13000000.0
2007-03-26 14:03:00,5.60646,5.60789,5.60646,5.6068,17000000.0
2007-03-26 14:04:00,5.60641,5.60686,5.60517,5.60686,13000000.0
2007-03-26 14:05:00,5.60571,5.60622,5.60465,5.60506,8000000.0
2007-03-26 14:06:00,5.60438,5.60624,5.60438,5.60614,10000000.0
2007-03-26 14:07:00,5.6061,5.60695,5.60541,5.60638,10000000.0
2007-03-26 14:08:00,5.606,5.60761,5.606,5.60761,14000000.0
2007-03-26 14:09:00,5.60689,5.60748,5.60572,5.60748,16000000.0
2007-03-26 14:10:00,5.60726,5.60773,5.60643,5.60705,12000000.0
2007-03-26 14:11:00,5.60811,5.60873,5.60691,5.60873,14000000.0
2007-03-26 14:12:00,5.60925,5.61036,5.60788,5.60903,13000000.0
2007-03-26 14:13:00,5.60922,5.61001,5.60766,5.60766,11000000.0
2007-03-26 14:14:00,5.60789,5.61049,5.60789,5.60964,14000000.0
2007-03-26 14:15:00,5.61057,5.61078,5.60906,5.60963,11000000.0
2007-03-26 14:16:00,5.60906,5.61047,5.60877,5.61047,11000000.0
2007-03-26 14:17:00,5.6101,5.61072,5.60878,5.61038,14000000.0
2007-03-26 14:18:00,5.60909,5.61032,5.60897,5.60919,11000000.0
2007-03-26 14:19:00,5.60927,5.61092,5.60896,5.61092,8000000.0
2007-03-26 14:20:00,5.60997,5.61037,5.60909,5.61026,10000000.0
2007-03-26 14:21:00,5.61098,5.61159,5.60994,5.6109,14000000.0
2007-03-26 14:22:00,5.61083,5.61143,5.6095,5.61058,17000000.0
2007-03-26 14:23:00,5.61121,5.61126,5.60948,5.60966,8000000.0
2007-03-26 14:24:00,5.60939,5.61078,5.60939,5.61078,16000000.0
2007-03-26 14:25:00,5.6112,5.61124,5.60996,5.60996,11000000.0
2007-03-26 14:26:00,5.61175,5.61175,5.61,5.61027,14000000.0
2007-03-26 14:27:00,5.61114,5.61117,5.61038,5.61061,8000000.0
2007-03-26 14:28:00,5.61006,5.61119,5.6097,5.61059,11000000.0
2007-03-26 14:29:00,5.61184,5.61201,5.61016,5.61201,11000000.0
2007-03-26 14:30:00,5.61178,5.61195,5.61025,5.6114,14000000.0
2007-03-26 14:31:00,5.61205,5.61205,5.60989,5.61023,15000000.0
2007-03-26 14:32:00,5.61082,5.61201,5.6104,5.61161,9000000.0
2007-03-26 14:33:00,5.61116,5.61128,5.60955,5.60966,12000000.0
2007-03-26 14:34:00,5.61082,5.61145,5.60992,5.61092,12000000.0
2007-03-26 14:35:00,5.6114,5.6114,5.61,5.61031,18000000.0
2007-03-26 14:36:00,5.61028,5.61169,5.60991,5.61094,12000000.0
2007-03-26 14:37:00,5.61181,5.61181,5.61032,5.61075,12000000.0
2007-03-26 14:38:00,5.61072,5.61142,5.60997,5.61108,24000000.0
2007-03-26 14:39:00,5.6109,5.6109,5.60955,5.61075,12000000.0
2007-03-26 14:40:00,5.61057,5.61081,5.60979,5.61019,15000000.0
2007-03-26 14:41:00,5.61019,5.61069,5.60908,5.61048,17000000.0
2007-03-26 14:42:00,5.611,5.611,5.60971,5.61073,15000000.0
2007-03-26 14:43:00,5.60993,5.61129,5.60965,5.60965,9000000.0
2007-03-26 14:44:00,5.61018,5.61061,5.60927,5.60927,7000000.0
2007-03-26 14:45:00,5.61114,5.61114,5.60933,5.60958,17000000.0
2007-03-26 14:46:00,5.60993,5.61079,5.6085,5.60954,14000000.0
2007-03-26 14:47:00,5.60926,5.60978,5.60831,5.6091,16000000.0
2007-03-26 14:48:00,5.60762,5.61011,5.60681,5.60842,12000000.0
2007-03-26 14:49:00,5.60775,5.60836,5.60703,5.60774,20000000.0
2007-03-26 14:50:00,5.6081,5.60897,5.60722,5.60848,12000000.0
2007-03-26 14:51:00,5.60812,5.6083,5.60668,5.60774,12000000.0
2007-03-26 14:52:00,5.60705,5.60834,5.60666,5.60781,22000000.0
2007-03-26 14:53:00,5.60683,5.60874,5.60683,5.60874,17000000.0
2007-03-26 14:54:00,5.60827,5.60858,5.60734,5.60752,14000000.0
2007-03-26 14:55:00,5.60864,5.60888,5.60665,5.60807,20000000.0
2007-03-26 14:56:00,5.60772,5.60856,5.60688,5.60799,22000000.0
2007-03-26 14:57:00,5.60862,5.60862,5.60759,5.6081,10000000.0
2007-03-26 14:58:00,5.60818,5.60857,5.60691,5.60838,17000000.0
2007-03-26 14:59:00,5.60787,5.60799,5.60628,5.60682,12000000.0
2007-03-26 15:00:00,5.60771,5.60771,5.60602,5.60723,14000000.0
2007-03-26 15:01:00,5.60689,5.60805,5.60653,5.60706,16000000.0
2007-03-26 15:02:00,5.60714,5.60831,5.60607,5.60763,13000000.0
2007-03-26 15:03:00,5.60723,5.60723,5.60625,5.60676,7000000.0
2007-03-26 15:04:00,5.60647,5.6079,5.6063,5.60724,12000000.0
2007-03-26 15:05:00,5.60725,5.60752,5.60596,5.6075,20000000.0
2007-03-26 15:06:00,5.60621,5.60716,5.60589,5.60656,9000000.0
2007-03-26 15:07:00,5.60546,5.60696,5.60532,5.60637,9000000.0
2007-03-26 15:08:00,5.60609,5.6066,5.60465,5.60599,14000000.0
2007-03-26 15:09:00,5.60456,5.60665,5.60454,5.60665,14000000.0
2007-03-26 15:10:00,5.60595,5.60595,5.60482,5.6052,15000000.0
2007-03-26 15:11:00,5.60627,5.60627,5.60375,5.60375,10000000.0
2007-03-26 15:12:00,5.60439,5.60468,5.60417,5.60436,10000000.0
2007-03-26 15:13:00,5.60438,5.60519,5.60339,5.60437,20000000.0
2007-03-26 15:14:00,5.60491,5.60503,5.60401,5.60423,10000000.0
2007-03-26 15:15:00,5.60443,5.60549,5.60388,5.60491,13000000.0
2007-03-26 15:16:00,5.60543,5.60543,5.60398,5.60524,11000000.0
2007-03-26 15:17:00,5.60412,5.60527,5.60382,5.60527,17000000.0
2007-03-26 15:18:00,5.60514,5.60529,5.60422,5.60529,11000000.0
2007-03-26 15:19:00,5.60527,5.60527,5.60398,5.60435,18000000.0
2007-03-26 15:20:00,5.60386,5.605,5.60308,5.605,14000000.0
2007-03-26 15:21:00,5.60329,5.60526,5.60329,5.60474,15000000.0
2007-03-26 15:22:00,5.6052,5.6052,5.60411,5.60467,8000000.0
2007-03-26 15:23:00,5.60527,5.60528,5.60382,5.60429,15000000.0
2007-03-26 15:24:00,5.6047,5.60529,5.60329,5.60329,12000000.0
2007-03-26 15:25:00,5.60584,5.60584,5.60367,5.60436,12000000.0
2007-03-26 15:26:00,5.60504,5.60573,5.60416,5.60416,15000000.0
2007-03-26 15:27:00,5.60476,5.60496,5.60272,5.60272,12000000.0
2007-03-26 15:28:00,5.60445,5.60466,5.60356,5.60356,12000000.0
2007-03-26 15:29:00,5.60552,5.60565,5.60422,5.60485,10000000.0
2007-03-26 15:30:00,5.60491,5.60532,5.60276,5.60457,12000000.0
2007-03-26 15:31:00,5.60302,5.60439,5.60087,5.60378,19000000.0
2007-03-26 15:32:00,5.60257,5.60257,5.60095,5.60203,7000000.0
2007-03-26 15:33:00,5.60186,5.60219,5.60105,5.60187,7000000.0
2007-03-26 15:34:00,5.60189,5.60256,5.60037,5.60225,12000000.0
2007-03-26 15:35:00,5.60134,5.60244,5.60111,5.60157,17000000.0
2007-03-26 15:36:00,5.602,5.6026,5.60118,5.60248,11000000.0
2007-03-26 15:37:00,5.60138,5.60277,5.60067,5.60067,14000000.0
2007-03-26 15:38:00,5.60167,5.60203,5.60008,5.60008,20000000.0
2007-03-26 15:39:00,5.60193,5.60214,5.6011,5.60179,8000000.0
2007-03-26 15:40:00,5.60258,5.60258,5.6013,5.60148,11000000.0
2007-03-26 15:41:00,5.60313,5.60334,5.60132,5.60278,10000000.0
2007-03-26 15:42:00,5.60199,5.60289,5.60151,5.60289,13000000.0
2007-03-26 15:43:00,5.6027,5.60277,5.60103,5.60239,14000000.0
2007-03-26 15:44:00,5.60168,5.60245,5.60147,5.60228,8000000.0
2007-03-26 15:45:00,5.60127,5.60169,5.60038,5.60049,10000000.0
2007-03-26 15:46:00,5.59988,5.6011,5.59931,5.60063,12000000.0
2007-03-26 15:47:00,5.60042,5.6015,5.59918,5.60088,18000000.0
2007-03-26 15:48:00,5.59925,5.60085,5.59925,5.60049,9000000.0
2007-03-26 15:49:00,5.60123,5.60123,5.59946,5.60001,14000000.0
2007-03-26 15:50:00,5.6002,5.60048,5.59918,5.5998,18000000.0
2007-03-26 15:51:00,5.59972,5.60001,5.59864,5.59864,8000000.0
2007-03-26 15:52:00,5.5997,5.59998,5.59805,5.59957,11000000.0
2007-03-26 15:53:00,5.59942,5.59994,5.59827,5.59977,15000000.0
2007-03-26 15:54:00,5.60078,5.60078,5.59941,5.59941,9000000.0
2007-03-26 15:55:00,5.60014,5.6006,5.59932,5.60006,9000000.0
2007-03-26 15:56:00,5.6005,5.6005,5.59719,5.59806,11000000.0
2007-03-26 15:57:00,5.59864,5.59926,5.59757,5.5985,15000000.0
2007-03-26 15:58:00,5.59731,5.59833,5.59639,5.59794,13000000.0
2007-03-26 15:59:00,5.59746,5.59807,5.59655,5.59698,15000000.0
2007-03-26 16:00:00,5.59657,5.59657,5.58991,5.58991,11000000.0
2007-03-26 16:01:00,5.58869,5.59573,5.58685,5.58845,14000000.0
2007-03-26 16:02:00,5.58789,5.59631,5.58696,5.58979,11000000.0
2007-03-26 16:03:00,5.58858,5.58953,5.58684,5.58684,8000000.0
2007-03-26 16:04:00,5.58552,5.5881,5.58536,5.58762,8000000.0
2007-03-26 16:05:00,5.58793,5.58793,5.58674,5.58674,8000000.0
2007-03-26 16:06:00,5.58759,5.58788,5.58604,5.58604,16000000.0
2007-03-26 16:07:00,5.58693,5.58743,5.58409,5.58743,18000000.0
2007-03-26 16:08:00,5.58492,5.58698,5.58221,5.58221,14000000.0
2007-03-26 16:09:00,5.58313,5.58637,5.58186,5.58472,12000000.0
2007-03-26 16:10:00,5.58321,5.58651,5.58298,5.58651,10000000.0
2007-03-26 16:11:00,5.58425,5.58676,5.58322,5.58503,13000000.0
2007-03-26 16:12:00,5.58419,5.58692,5.58367,5.58377,16000000.0
2007-03-26 16:13:00,5.58465,5.58587,5.58316,5.58316,7000000.0
2007-03-26 16:14:00,5.58364,5.58663,5.58277,5.58332,16000000.0
2007-03-26 16:15:00,5.58395,5.5853,5.58263,5.58335,15000000.0
2007-03-26 16:16:00,5.58326,5.58499,5.58033,5.58033,17000000.0
2007-03-26 16:17:00,5.57954,5.58334,5.57914,5.58043,10000000.0
2007-03-26 16:18:00,5.5817,5.58258,5.57998,5.58258,10000000.0
2007-03-26 16:19:00,5.58322,5.58322,5.57989,5.58118,12000000.0
2007-03-26 16:20:00,5.58203,5.5829,5.57949,5.57949,11000000.0
2007-03-26 16:21:00,5.58087,5.58277,5.57862,5.57968,8000000.0
2007-03-26 16:22:00,5.58107,5.584,5.58009,5.58025,16000000.0
2007-03-26 16:23:00,5.57885,5.5822,5.57855,5.57924,11000000.0
2007-03-26 16:24:00,5.58002,5.58311,5.57903,5.57903,14000000.0
2007-03-26 16:25:00,5.57858,5.58238,5.5778,5.58238,13000000.0
2007-03-26 16:26:00,5.58259,5.58271,5.57691,5.57691,16000000.0
2007-03-26 16:27:00,5.5772,5.58137,5.57584,5.57599,20000000.0
2007-03-26 16:28:00,5.57764,5.57985,5.57638,5.57907,12000000.0
2007-03-26 16:29:00,5.57678,5.57934,5.57653,5.57653,13000000.0
2007-03-26 16:30:00,5.57722,5.57931,5.57676,5.57798,17000000.0
2007-03-26 16:31:00,5.5789,5.5791,5.57774,5.57903,13000000.0
2007-03-26 16:32:00,5.5776,5.57954,5.5776,5.5786,10000000.0
2007-03-26 16:33:00,5.57754,5.5791,5.57707,5.57864,15000000.0
2007-03-26 16:34:00,5.57835,5.57881,5.57768,5.57861,9000000.0
2007-03-26 16:35:00,5.5794,5.5794,5.57613,5.57756,18000000.0
2007-03-26 16:36:00,5.577,5.57936,5.57664,5.57933,8000000.0
2007-03-26 16:37:00,5.57908,5.57999,5.57677,5.57852,22000000.0
2007-03-26 16:38:00,5.57808,5.57899,5.57602,5.57765,14000000.0
2007-03-26 16:39:00,5.57915,5.58005,5.57835,5.57835,14000000.0
2007-03-26 16:40:00,5.57906,5.58082,5.57886,5.57933,17000000.0
2007-03-26 16:41:00,5.57915,5.5805,5.57912,5.57947,9000000.0
2007-03-26 16:42:00,5.57948,5.58073,5.57845,5.57995,13000000.0
2007-03-26 16:43:00,5.58132,5.58164,5.58045,5.5809,13000000.0
2007-03-26 16:44:00,5.58054,5.58097,5.57954,5.58097,11000000.0
2007-03-26 16:45:00,5.58016,5.58092,5.57878,5.57878,18000000.0
2007-03-26 16:46:00,5.58022,5.58027,5.57866,5.58005,11000000.0
2007-03-26 16:47:00,5.58041,5.58121,5.57958,5.58053,15000000.0
2007-03-26 16:48:00,5.58027,5.58151,5.58024,5.58096,7000000.0
2007-03-26 16:49:00,5.58144,5.58177,5.58049,5.58099,16000000.0
2007-03-26 16:50:00,5.58032,5.5818,5.58032,5.58176,9000000.0
2007-03-26 16:51:00,5.58193,5.58193,5.57865,5.58171,22000000.0
2007-03-26 16:52:00,5.58002,5.58065,5.5789,5.5789,11000000.0
2007-03-26 16:53:00,5.5809,5.58101,5.57948,5.58063,12000000.0
2007-03-26 16:54:00,5.58121,5.58125,5.57985,5.58125,17000000.0
2007-03-26 16:55:00,5.58132,5.58168,5.5806,5.58135,15000000.0
2007-03-26 16:56:00,5.58144,5.58144,5.57998,5.58025,11000000.0
2007-03-26 16:57:00,5.57964,5.5807,5.57947,5.58016,8000000.0
2007-03-26 16:58:00,5.57966,5.58061,5.57929,5.58048,12000000.0
2007-03-26 16:59:00,5.58067,5.58131,5.57959,5.57975,15000000.0
2007-03-26 17:00:00,5.5811,5.58155,5.58053,5.58098,10000000.0
2007-03-26 17:01:00,5.58056,5.58163,5.58018,5.58106,10000000.0
2007-03-26 17:02:00,5.58216,5.58223,5.58072,5.58152,8000000.0
2007-03-26 17:03:00,5.5815,5.58162,5.58089,5.58103,11000000.0
2007-03-26 17:04:00,5.58168,5.58168,5.57925,5.57925,10000000.0
2007-03-26 17:05:00,5.5805,5.581,5.57969,5.5802,18000000.0
2007-03-26 17:06:00,5.57875,5.58029,5.5787,5.57916,9000000.0
2007-03-26 17:07:00,5.57965,5.58119,5.57965,5.58005,20000000.0
2007-03-26 17:08:00,5.58074,5.58099,5.57977,5.57988,11000000.0
2007-03-26 17:09:00,5.57999,5.58095,5.57927,5.58095,14000000.0
2007-03-26 17:10:00,5.57998,5.58113,5.57998,5.58016,10000000.0
2007-03-26 17:11:00,5.5816,5.5819,5.58047,5.58096,12000000.0
2007-03-26 17:12:00,5.58123,5.58181,5.58062,5.58181,7000000.0
2007-03-26 17:13:00,5.58034,5.58167,5.58034,5.58167,13000000.0
2007-03-26 17:14:00,5.58197,5.5822,5.58012,5.58152,13000000.0
2007-03-26 17:15:00,5.58185,5.58185,5.58018,5.58164,12000000.0
2007-03-26 17:16:00,5.58219,5.58232,5.58068,5.58084,13000000.0
2007-03-26 17:17:00,5.58273,5.58273,5.58138,5.58264,12000000.0
2007-03-26 17:18:00,5.58241,5.58241,5.58119,5.5813,15000000.0
2007-03-26 17:19:00,5.58208,5.58252,5.58157,5.58186,10000000.0
2007-03-26 17:20:00,5.58183,5.58255,5.58079,5.58079,13000000.0
2007-03-26 17:21:00,5.58116,5.5825,5.58116,5.5819,17000000.0
2007-03-26 17:22:00,5.5823,5.58269,5.58156,5.58221,15000000.0
2007-03-26 17:23:00,5.58234,5.58234,5.58058,5.58227,10000000.0
2007-03-26 17:24:00,5.58076,5.58222,5.58038,5.58122,17000000.0
2007-03-26 17:25:00,5.58061,5.58214,5.58036,5.58104,11000000.0
2007-03-26 17:26:00,5.58101,5.58202,5.58068,5.58122,12000000.0
2007-03-26 17:27:00,5.58166,5.58228,5.58109,5.58138,9000000.0
2007-03-26 17:28:00,5.58154,5.58306,5.58102,5.58102,16000000.0
2007-03-26 17:29:00,5.58187,5.58246,5.58123,5.58246,9000000.0
2007-03-26 17:30:00,5.58249,5.58306,5.58178,5.58283,11000000.0
2007-03-26 17:31:00,5.58282,5.58348,5.58168,5.58348,13000000.0
2007-03-26 17:32:00,5.58225,5.58337,5.582,5.58244,13000000.0
2007-03-26 17:33:00,5.58261,5.58276,5.58191,5.58211,11000000.0
2007-03-26 17:34:00,5.58176,5.58333,5.58176,5.58333,12000000.0
2007-03-26 17:35:00,5.58288,5.58387,5.58206,5.58362,13000000.0
2007-03-26 17:36:00,5.58384,5.5839,5.58234,5.58269,14000000.0
2007-03-26 17:37:00,5.58349,5.58393,5.58247,5.58393,10000000.0
2007-03-26 17:38:00,5.58436,5.58438,5.58306,5.584,7000000.0
2007-03-26 17:39:00,5.58447,5.58476,5.5828,5.5834,16000000.0
2007-03-26 17:40:00,5.58463,5.58463,5.58262,5.58453,17000000.0
2007-03-26 17:41:00,5.58323,5.58416,5.58237,5.58364,16000000.0
2007-03-26 17:42:00,5.58238,5.58453,5.58238,5.58453,16000000.0
2007-03-26 17:43:00,5.5838,5.58406,5.58323,5.58349,17000000.0
2007-03-26 17:44:00,5.584,5.58409,5.58338,5.58406,8000000.0
2007-03-26 17:45:00,5.5844,5.5844,5.5832,5.58338,11000000.0
2007-03-26 17:46:00,5.58257,5.5836,5.58233,5.58305,9000000.0
2007-03-26 17:47:00,5.58318,5.58318,5.58181,5.58277,19000000.0
2007-03-26 17:48:00,5.58171,5.58321,5.58162,5.58287,16000000.0
2007-03-26 17:49:00,5.58218,5.58277,5.58125,5.58269,15000000.0
2007-03-26 17:50:00,5.58113,5.58231,5.58113,5.58231,11000000.0
2007-03-26 17:51:00,5.58216,5.58216,5.58052,5.58094,9000000.0
2007-03-26 17:52:00,5.58039,5.5811,5.57966,5.5811,11000000.0
2007-03-26 17:53:00,5.58146,5.58161,5.58009,5.58097,9000000.0
2007-03-26 17:54:00,5.58162,5.58191,5.58092,5.58131,10000000.0
2007-03-26 17:55:00,5.58238,5.58241,5.5812,5.58235,10000000.0
2007-03-26 17:56:00,5.58073,5.5829,5.58048,5.58129,16000000.0
2007-03-26 17:57:00,5.58065,5.582,5.57992,5.58073,14000000.0
2007-03-26 17:58:00,5.58074,5.58156,5.57991,5.58004,24000000.0
2007-03-26 17:59:00,5.58041,5.58106,5.57946,5.57946,11000000.0
2007-03-26 18:00:00,5.58022,5.58077,5.57967,5.58015,10000000.0
2007-03-26 18:01:00,5.58091,5.58095,5.57985,5.58095,14000000.0
2007-03-26 18:02:00,5.58059,5.58073,5.57954,5.58073,12000000.0
2007-03-26 18:03:00,5.5803,5.58066,5.5794,5.58007,17000000.0
2007-03-26 18:04:00,5.58089,5.58114,5.57971,5.57986,15000000.0
2007-03-26 18:05:00,5.58067,5.58101,5.57987,5.58101,15000000.0
2007-03-26 18:06:00,5.57962,5.58063,5.57958,5.58035,15000000.0
2007-03-26 18:07:00,5.58072,5.58076,5.57975,5.58039,16000000.0
2007-03-26 18:08:00,5.57971,5.58012,5.57924,5.57936,16000000.0
2007-03-26 18:09:00,5.58072,5.58072,5.57954,5.57966,12000000.0
2007-03-26 18:10:00,5.58073,5.58092,5.57941,5.57993,17000000.0
2007-03-26 18:11:00,5.57987,5.58064,5.57942,5.58012,16000000.0
2007-03-26 18:12:00,5.58007,5.5808,5.57885,5.58074,13000000.0
2007-03-26 18:13:00,5.58103,5.58103,5.57945,5.57992,17000000.0
2007-03-26 18:14:00,5.58034,5.58072,5.57931,5.57934,13000000.0
2007-03-26 18:15:00,5.58135,5.5814,5.58015,5.58098,13000000.0
2007-03-26 18:16:00,5.57986,5.58065,5.57972,5.58025,15000000.0
2007-03-26 18:17:00,5.58029,5.58132,5.57978,5.58119,16000000.0
2007-03-26 18:18:00,5.58084,5.58204,5.58037,5.58142,18000000.0
2007-03-26 18:19:00,5.58188,5.58219,5.58029,5.58034,12000000.0
2007-03-26 18:20:00,5.58171,5.58256,5.58091,5.58091,16000000.0
2007-03-26 18:21:00,5.58124,5.58312,5.58124,5.58198,19000000.0
2007-03-26 18:22:00,5.5816,5.58247,5.58098,5.58166,20000000.0
2007-03-26 18:23:00,5.5823,5.58268,5.58135,5.58268,16000000.0
2007-03-26 18:24:00,5.58199,5.58231,5.58122,5.58201,14000000.0
2007-03-26 18:25:00,5.58232,5.58248,5.58095,5.58159,18000000.0
2007-03-26 18:26:00,5.5821,5.58254,5.58106,5.58191,9000000.0
2007-03-26 18:27:00,5.58191,5.58246,5.58068,5.58068,16000000.0
2007-03-26 18:28:00,5.58198,5.58198,5.5807,5.58079,11000000.0
2007-03-26 18:29:00,5.58031,5.58179,5.58031,5.58092,15000000.0
2007-03-26 18:30:00,5.58229,5.58289,5.58093,5.58289,14000000.0
2007-03-26 18:31:00,5.58189,5.58279,5.58148,5.58181,19000000.0
2007-03-26 18:32:00,5.58283,5.58287,5.58156,5.582,13000000.0
2007-03-26 18:33:00,5.58337,5.58366,5.58191,5.58251,13000000.0
2007-03-26 18:34:00,5.58192,5.58334,5.58172,5.58269,9000000.0
2007-03-26 18:35:00,5.58311,5.58353,5.58217,5.58235,14000000.0
2007-03-26 18:36:00,5.58163,5.58298,5.58163,5.58281,12000000.0
2007-03-26 18:37:00,5.58294,5.58326,5.58176,5.58176,13000000.0
2007-03-26 18:38:00,5.5816,5.58312,5.5816,5.58201,17000000.0
2007-03-26 18:39:00,5.58169,5.58278,5.58118,5.5815,18000000.0
2007-03-26 18:40:00,5.58219,5.58219,5.58151,5.58174,14000000.0
2007-03-26 18:41:00,5.58243,5.58245,5.58089,5.58245,18000000.0
2007-03-26 18:42:00,5.58234,5.58237,5.58144,5.58201,14000000.0
2007-03-26 18:43:00,5.58217,5.58221,5.58116,5.58212,14000000.0
2007-03-26 18:44:00,5.58093,5.58279,5.58093,5.58192,12000000.0
2007-03-26 18:45:00,5.58244,5.58244,5.58114,5.58188,17000000.0
2007-03-26 18:46:00,5.58081,5.58177,5.58059,5.58059,15000000.0
2007-03-26 18:47:00,5.58147,5.58228,5.58084,5.58117,16000000.0
2007-03-26 18:48:00,5.5809,5.58229,5.5809,5.58133,11000000.0
2007-03-26 18:49:00,5.58187,5.58215,5.58072,5.58215,8000000.0
2007-03-26 18:50:00,5.58195,5.58211,5.58126,5.58211,16000000.0
2007-03-26 18:51:00,5.58133,5.58212,5.58089,5.58212,19000000.0
2007-03-26 18:52:00,5.5818,5.58211,5.58111,5.5815,10000000.0
2007-03-26 18:53:00,5.58077,5.58259,5.58077,5.58239,10000000.0
2007-03-26 18:54:00,5.58156,5.58278,5.58131,5.58248,11000000.0
2007-03-26 18:55:00,5.58226,5.58226,5.58155,5.58158,8000000.0
2007-03-26 18:56:00,5.58173,5.58268,5.58116,5.58268,16000000.0
2007-03-26 18:57:00,5.58152,5.5819,5.58082,5.58105,8000000.0
2007-03-26 18:58:00,5.58109,5.58181,5.58043,5.58043,13000000.0
2007-03-26 18:59:00,5.58131,5.58165,5.58024,5.58036,17000000.0
2007-03-26 19:00:00,5.58069,5.58123,5.58021,5.58058,13000000.0
2007-03-26 19:01:00,5.57998,5.58151,5.57998,5.58128,12000000.0
2007-03-26 19:02:00,5.58173,5.58173,5.58007,5.58109,16000000.0
2007-03-26 19:03:00,5.58056,5.58196,5.58056,5.58188,17000000.0
2007-03-26 19:04:00,5.5819,5.5819,5.58105,5.58105,12000000.0
2007-03-26 19:05:00,5.58086,5.5823,5.58086,5.5817,17000000.0
2007-03-26 19:06:00,5.58127,5.58138,5.58029,5.5812,7000000.0
2007-03-26 19:07:00,5.58107,5.58172,5.57969,5.58071,20000000.0
2007-03-26 19:08:00,5.58004,5.58071,5.57969,5.58024,21000000.0
2007-03-26 19:09:00,5.58021,5.58161,5.57969,5.58108,16000000.0
2007-03-26 19:10:00,5.58026,5.58099,5.5795,5.57977,14000000.0
2007-03-26 19:11:00,5.58136,5.58137,5.58026,5.58133,12000000.0
2007-03-26 19:12:00,5.58055,5.58148,5.58024,5.58028,18000000.0
2007-03-26 19:13:00,5.58008,5.58093,5.57932,5.57932,14000000.0
2007-03-26 19:14:00,5.58058,5.581,5.57986,5.58001,18000000.0
2007-03-26 19:15:00,5.5799,5.58081,5.57961,5.58021,9000000.0
2007-03-26 19:16:00,5.58059,5.58079,5.579,5.58031,12000000.0
2007-03-26 19:17:00,5.58012,5.58036,5.57884,5.5791,14000000.0
2007-03-26 19:18:00,5.57957,5.57998,5.57825,5.57876,16000000.0
2007-03-26 19:19:00,5.5791,5.57933,5.57818,5.57845,7000000.0
2007-03-26 19:20:00,5.57766,5.57993,5.57766,5.57993,8000000.0
2007-03-26 19:21:00,5.57817,5.57996,5.57811,5.57954,18000000.0
2007-03-26 19:22:00,5.5792,5.57969,5.57846,5.57903,9000000.0
2007-03-26 19:23:00,5.57916,5.57916,5.57803,5.57803,10000000.0
2007-03-26 19:24:00,5.57966,5.57966,5.5784,5.5788,11000000.0
2007-03-26 19:25:00,5.57938,5.57959,5.57796,5.57828,17000000.0
2007-03-26 19:26:00,5.57974,5.5802,5.57856,5.5802,11000000.0
2007-03-26 19:27:00,5.57882,5.57962,5.57851,5.57898,13000000.0
2007-03-26 19:28:00,5.57903,5.57969,5.57875,5.57953,10000000.0
2007-03-26 19:29:00,5.57964,5.57964,5.57887,5.57916,11000000.0
2007-03-26 19:30:00,5.57928,5.57977,5.57887,5.57887,12000000.0
2007-03-26 19:31:00,5.57934,5.58015,5.57889,5.58015,8000000.0
2007-03-26 19:32:00,5.58101,5.58101,5.57939,5.57939,11000000.0
2007-03-26 19:33:00,5.58124,5.58124,5.57986,5.58105,13000000.0
2007-03-26 19:34:00,5.58,5.5812,5.57964,5.5812,12000000.0
2007-03-26 19:35:00,5.57986,5.58085,5.57938,5.57938,13000000.0
2007-03-26 19:36:00,5.58072,5.58072,5.57929,5.5796,12000000.0
2007-03-26 19:37:00,5.58015,5.58078,5.5795,5.58066,8000000.0
2007-03-26 19:38:00,5.58058,5.58062,5.57888,5.57923,20000000.0
2007-03-26 19:39:00,5.57924,5.57983,5.57849,5.57966,11000000.0
2007-03-26 19:40:00,5.57853,5.57918,5.578,5.57892,11000000.0
2007-03-26 19:41:00,5.57897,5.57904,5.57743,5.57743,9000000.0
2007-03-26 19:42:00,5.57871,5.57885,5.57782,5.57782,10000000.0
2007-03-26 19:43:00,5.57797,5.57927,5.57732,5.57732,14000000.0
2007-03-26 19:44:00,5.57938,5.58013,5.57873,5.58013,15000000.0
2007-03-26 19:45:00,5.57923,5.58033,5.57855,5.58001,12000000.0
2007-03-26 19:46:00,5.58025,5.58042,5.57881,5.57888,11000000.0
2007-03-26 19:47:00,5.58045,5.58075,5.57953,5.57953,10000000.0
2007-03-26 19:48:00,5.58031,5.58047,5.57891,5.57915,9000000.0
2007-03-26 19:49:00,5.57837,5.57977,5.57828,5.57926,16000000.0
2007-03-26 19:50:00,5.57882,5.57942,5.57831,5.57831,10000000.0
2007-03-26 19:51:00,5.57846,5.58025,5.57804,5.57913,11000000.0
2007-03-26 19:52:00,5.57986,5.57986,5.57861,5.57905,19000000.0
2007-03-26 19:53:00,5.57823,5.57823,5.57785,5.57786,19000000.0
2007-03-26 19:54:00,5.57859,5.5797,5.57859,5.57928,14000000.0
2007-03-26 19:55:00,5.58029,5.58029,5.57885,5.57973,16000000.0
2007-03-26 19:56:00,5.57969,5.58039,5.57969,5.58036,12000000.0
2007-03-26 19:57:00,5.57979,5.58037,5.57916,5.57931,14000000.0
2007-03-26 19:58:00,5.57955,5.58028,5.57908,5.58028,13000000.0
2007-03-26 19:59:00,5.57994,5.58008,5.57895,5.57967,10000000.0
2007-03-26 20:00:00,5.57983,5.58031,5.57914,5.5797,15000000.0
2007-03-26 20:01:00,5.5805,5.5805,5.57924,5.58043,14000000.0
2007-03-26 20:02:00,5.57909,5.58035,5.57905,5.57905,8000000.0
2007-03-26 20:03:00,5.58034,5.58116,5.57983,5.5805,13000000.0
2007-03-26 20:04:00,5.58004,5.58095,5.57999,5.58053,12000000.0
2007-03-26 20:05:00,5.58048,5.58085,5.57938,5.58046,11000000.0
2007-03-26 20:06:00,5.5795,5.58054,5.57929,5.57992,10000000.0
2007-03-26 20:07:00,5.58062,5.58062,5.57915,5.57915,13000000.0
2007-03-26 20:08:00,5.5802,5.5807,5.57878,5.57951,16000000.0
2007-03-26 20:09:00,5.58008,5.58031,5.57895,5.57985,17000000.0
2007-03-26 20:10:00,5.58012,5.58052,5.57933,5.58026,10000000.0
2007-03-26 20:11:00,5.57974,5.58076,5.57936,5.57976,13000000.0
2007-03-26 20:12:00,5.57915,5.58115,5.57915,5.58115,15000000.0
2007-03-26 20:13:00,5.58133,5.58178,5.58016,5.58019,13000000.0
2007-03-26 20:14:00,5.58214,5.58236,5.58035,5.58035,8000000.0
2007-03-26 20:15:00,5.58082,5.58175,5.58045,5.58096,10000000.0
2007-03-26 20:16:00,5.58077,5.58158,5.58012,5.58061,14000000.0
2007-03-26 20:17:00,5.58122,5.58122,5.58026,5.58105,13000000.0
2007-03-26 20:18:00,5.58054,5.58115,5.57976,5.57976,7000000.0
2007-03-26 20:19:00,5.58026,5.58148,5.58023,5.5808,11000000.0
2007-03-26 20:20:00,5.58059,5.58141,5.58012,5.58012,19000000.0
2007-03-26 20:21:00,5.58141,5.58141,5.57993,5.57993,11000000.0
2007-03-26 20:22:00,5.58041,5.5811,5.57972,5.57997,11000000.0
2007-03-26 20:23:00,5.57994,5.58095,5.57994,5.58069,13000000.0
2007-03-26 20:24:00,5.5813,5.58132,5.58025,5.58082,9000000.0
2007-03-26 20:25:00,5.58082,5.58166,5.58036,5.58164,18000000.0
2007-03-26 20:26:00,5.5823,5.5823,5.58203,5.58211,7000000.0
2007-03-26 20:27:00,5.58055,5.58088,5.58045,5.58088,9000000.0
2007-03-26 20:28:00,5.58134,5.58175,5.58054,5.5807,13000000.0
2007-03-26 20:29:00,5.58047,5.58189,5.58047,5.58172,14000000.0
2007-03-26 20:30:00,5.58155,5.58178,5.58058,5.58169,16000000.0
2007-03-26 20:31:00,5.58191,5.58201,5.58087,5.58095,22000000.0
2007-03-26 20:32:00,5.58133,5.58208,5.58072,5.58124,12000000.0
2007-03-26 20:33:00,5.58164,5.58231,5.58059,5.58099,13000000.0
2007-03-26 20:34:00,5.58213,5.58213,5.58095,5.58187,15000000.0
2007-03-26 20:35:00,5.5819,5.58274,5.58147,5.5826,16000000.0
2007-03-26 20:36:00,5.58149,5.58252,5.58103,5.58252,15000000.0
2007-03-26 20:37:00,5.58223,5.58223,5.58083,5.58136,14000000.0
2007-03-26 20:38:00,5.58089,5.58212,5.58052,5.58163,13000000.0
2007-03-26 20:39:00,5.58112,5.58216,5.58056,5.5817,18000000.0
2007-03-26 20:40:00,5.5809,5.5815,5.58057,5.58095,14000000.0
2007-03-26 20:41:00,5.58026,5.58159,5.57983,5.57983,18000000.0
2007-03-26 20:42:00,5.58002,5.58091,5.57998,5.58028,12000000.0
2007-03-26 20:43:00,5.58089,5.58143,5.58008,5.58081,18000000.0
2007-03-26 20:44:00,5.58064,5.58217,5.58064,5.58153,18000000.0
2007-03-26 20:45:00,5.58179,5.5824,5.58133,5.58215,11000000.0
2007-03-26 20:46:00,5.58208,5.58276,5.58099,5.58238,18000000.0
2007-03-26 20:47:00,5.58134,5.58235,5.58039,5.58121,20000000.0
2007-03-26 20:48:00,5.58076,5.58161,5.58021,5.58151,17000000.0
2007-03-26 20:49:00,5.58026,5.58194,5.58003,5.58164,16000000.0
2007-03-26 20:50:00,5.58074,5.58103,5.58038,5.5809,8000000.0
2007-03-26 20:51:00,5.58075,5.58123,5.58037,5.58049,8000000.0
2007-03-26 20:52:00,5.58011,5.58154,5.58011,5.58154,12000000.0
2007-03-26 20:53:00,5.58126,5.58126,5.57984,5.57991,16000000.0
2007-03-26 20:54:00,5.58076,5.5815,5.58053,5.58143,15000000.0
2007-03-26 20:55:00,5.58185,5.58192,5.58053,5.58098,16000000.0
2007-03-26 20:56:00,5.5815,5.58155,5.58041,5.5806,7000000.0
2007-03-26 20:57:00,5.58168,5.58207,5.58036,5.58124,14000000.0
2007-03-26 20:58:00,5.58157,5.58186,5.58066,5.58066,10000000.0
2007-03-26 20:59:00,5.58253,5.58319,5.58178,5.5825,11000000.0
2007-03-26 21:00:00,5.58298,5.58298,5.58074,5.58122,14000000.0
2007-03-26 21:01:00,5.58261,5.58261,5.58107,5.5823,12000000.0
2007-03-26 21:02:00,5.58112,5.58223,5.58112,5.58223,17000000.0
2007-03-26 21:03:00,5.5824,5.5824,5.58076,5.58076,11000000.0
2007-03-26 21:04:00,5.58163,5.58257,5.58118,5.58187,10000000.0
2007-03-26 21:05:00,5.58249,5.58285,5.58207,5.58216,8000000.0
2007-03-26 21:06:00,5.58297,5.58297,5.58162,5.58162,13000000.0
2007-03-26 21:07:00,5.58302,5.58317,5.58155,5.58289,14000000.0
2007-03-26 21:08:00,5.58232,5.58251,5.58159,5.58159,8000000.0
2007-03-26 21:09:00,5.58073,5.58174,5.58073,5.58174,13000000.0
2007-03-26 21:10:00,5.58134,5.58175,5.58102,5.58102,17000000.0
2007-03-26 21:11:00,5.58109,5.58121,5.58093,5.58115,15000000.0
2007-03-26 21:12:00,5.58111,5.58125,5.58099,5.58104,11000000.0
2007-03-26 21:13:00,5.58249,5.5829,5.58178,5.58263,12000000.0
2007-03-26 21:14:00,5.58183,5.58315,5.58183,5.58236,14000000.0
2007-03-26 21:15:00,5.58322,5.58322,5.58204,5.58265,13000000.0
2007-03-26 21:16:00,5.58274,5.58274,5.58152,5.58152,12000000.0
2007-03-26 21:17:00,5.58318,5.58325,5.58305,5.58325,16000000.0
2007-03-26 21:18:00,5.58287,5.58287,5.58109,5.58109,15000000.0
2007-03-26 21:19:00,5.58241,5.58241,5.58115,5.58166,15000000.0
2007-03-26 21:20:00,5.57985,5.58005,5.57985,5.58005,8000000.0
2007-03-26 21:21:00,5.57958,5.57965,5.57945,5.57965,17000000.0
2007-03-26 21:22:00,5.57965,5.57985,5.57965,5.57985,11000000.0
2007-03-26 21:23:00,5.58034,5.58178,5.58022,5.58178,23000000.0
2007-03-26 21:24:00,5.58116,5.58165,5.58098,5.58106,13000000.0
2007-03-26 21:25:00,5.58171,5.58171,5.58022,5.58098,15000000.0
2007-03-26 21:26:00,5.58016,5.58106,5.57991,5.58106,10000000.0
2007-03-26 21:27:00,5.58158,5.58195,5.58087,5.58175,10000000.0
2007-03-26 21:28:00,5.58156,5.58246,5.58075,5.58152,13000000.0
2007-03-26 21:29:00,5.5811,5.58207,5.58058,5.58133,10000000.0
2007-03-26 21:30:00,5.58152,5.58216,5.58084,5.58094,16000000.0
2007-03-26 21:31:00,5.5812,5.58267,5.5812,5.5817,18000000.0
2007-03-26 21:32:00,5.58104,5.58193,5.5803,5.5803,15000000.0
2007-03-26 21:33:00,5.58115,5.58169,5.57997,5.58108,13000000.0
2007-03-26 21:34:00,5.58124,5.58159,5.58009,5.58131,9000000.0
2007-03-26 21:35:00,5.58065,5.58174,5.58065,5.58134,8000000.0
2007-03-26 21:36:00,5.58051,5.58257,5.58051,5.58257,18000000.0
2007-03-26 21:37:00,5.58252,5.58252,5.58051,5.58195,22000000.0
2007-03-26 21:38:00,5.58193,5.58213,5.58183,5.58183,9000000.0
2007-03-26 21:39:00,5.58203,5.58203,5.58175,5.58175,11000000.0
2007-03-26 21:40:00,5.5818,5.58267,5.5813,5.58261,19000000.0
2007-03-26 21:41:00,5.58268,5.58268,5.58118,5.58182,12000000.0
2007-03-26 21:42:00,5.58143,5.58265,5.58115,5.58198,11000000.0
2007-03-26 21:43:00,5.58261,5.58286,5.5812,5.58207,14000000.0
2007-03-26 21:44:00,5.58195,5.58256,5.58138,5.58174,13000000.0
2007-03-26 21:45:00,5.58257,5.5828,5.58155,5.58218,12000000.0
2007-03-26 21:46:00,5.58229,5.58296,5.58155,5.58234,14000000.0
2007-03-26 21:47:00,5.58145,5.58272,5.58099,5.58254,17000000.0
2007-03-26 21:48:00,5.58204,5.58328,5.5816,5.58301,16000000.0
2007-03-26 21:49:00,5.58296,5.58363,5.58229,5.58295,14000000.0
2007-03-26 21:50:00,5.58262,5.5842,5.58207,5.58323,13000000.0
2007-03-26 21:51:00,5.58298,5.58405,5.58244,5.58405,14000000.0
2007-03-26 21:52:00,5.58309,5.5848,5.58262,5.58317,17000000.0
2007-03-26 21:53:00,5.5836,5.58464,5.58283,5.58291,27000000.0
2007-03-26 21:54:00,5.58387,5.58387,5.58307,5.58333,10000000.0
2007-03-26 21:55:00,5.58281,5.58281,5.58253,5.58268,8000000.0
2007-03-26 21:56:00,5.58354,5.58392,5.58204,5.5821,16000000.0
2007-03-26 21:57:00,5.5824,5.58326,5.58204,5.58326,18000000.0
2007-03-26 21:58:00,5.58283,5.58294,5.5816,5.58277,18000000.0
2007-03-26 21:59:00,5.58261,5.58368,5.58232,5.58361,17000000.0
2007-03-26 22:00:00,5.58275,5.5835,5.58225,5.58225,9000000.0
2007-03-26 22:01:00,5.58168,5.58344,5.58168,5.58295,22000000.0
2007-03-26 22:02:00,5.58273,5.58318,5.58239,5.58294,11000000.0
2007-03-26 22:03:00,5.58278,5.58348,5.58249,5.58348,16000000.0
2007-03-26 22:04:00,5.58307,5.58403,5.58247,5.58403,12000000.0
2007-03-26 22:05:00,5.58324,5.58386,5.58292,5.58325,7000000.0
2007-03-26 22:06:00,5.58252,5.58354,5.58177,5.58278,15000000.0
2007-03-26 22:07:00,5.58212,5.58346,5.58212,5.58263,19000000.0
2007-03-26 22:08:00,5.58403,5.58403,5.58213,5.58261,11000000.0
2007-03-26 22:09:00,5.58269,5.58359,5.58269,5.583,10000000.0
2007-03-26 22:10:00,5.58233,5.58363,5.58229,5.58349,10000000.0
2007-03-26 22:11:00,5.58284,5.58349,5.58206,5.58216,18000000.0
2007-03-26 22:12:00,5.58191,5.5825,5.58155,5.58192,11000000.0
2007-03-26 22:13:00,5.58187,5.58247,5.58176,5.5818,14000000.0
2007-03-26 22:14:00,5.58168,5.58249,5.58108,5.58143,24000000.0
2007-03-26 22:15:00,5.58152,5.58233,5.58152,5.58158,13000000.0
2007-03-26 22:16:00,5.58161,5.58161,5.58131,5.5814,13000000.0
2007-03-26 22:17:00,5.58249,5.58295,5.58144,5.58144,8000000.0
2007-03-26 22:18:00,5.58208,5.58322,5.58178,5.58217,13000000.0
2007-03-26 22:19:00,5.58278,5.58337,5.5815,5.58183,14000000.0
2007-03-26 22:20:00,5.58147,5.58155,5.58135,5.58135,21000000.0
2007-03-26 22:21:00,5.58153,5.58153,5.58123,5.58124,13000000.0
2007-03-26 22:22:00,5.58215,5.58235,5.58215,5.58228,12000000.0
2007-03-26 22:23:00,5.58228,5.58249,5.58214,5.58223,18000000.0
2007-03-26 22:24:00,5.58237,5.58243,5.58207,5.58207,14000000.0
2007-03-26 22:25:00,5.58187,5.58195,5.58175,5.58195,13000000.0
2007-03-26 22:26:00,5.5821,5.58267,5.58128,5.58186,13000000.0
2007-03-26 22:27:00,5.58216,5.58279,5.58142,5.58279,16000000.0
2007-03-26 22:28:00,5.58327,5.58327,5.58183,5.58233,13000000.0
2007-03-26 22:29:00,5.58201,5.58344,5.58144,5.58344,21000000.0
2007-03-26 22:30:00,5.58251,5.58251,5.58115,5.58148,17000000.0
2007-03-26 22:31:00,5.58245,5.5832,5.58176,5.58311,10000000.0
2007-03-26 22:32:00,5.58219,5.58302,5.58173,5.58302,13000000.0
2007-03-26 22:33:00,5.58205,5.58284,5.58151,5.582,13000000.0
2007-03-26 22:34:00,5.58302,5.58329,5.5816,5.58204,13000000.0
2007-03-26 22:35:00,5.58272,5.58303,5.58167,5.58303,19000000.0
2007-03-26 22:36:00,5.58345,5.58345,5.58325,5.58325,14000000.0
2007-03-26 22:37:00,5.58203,5.58341,5.5815,5.5815,17000000.0
2007-03-26 22:38:00,5.58205,5.58234,5.58195,5.58195,9000000.0
2007-03-26 22:39:00,5.58179,5.5828,5.58159,5.5828,20000000.0
2007-03-26 22:40:00,5.58143,5.58272,5.58143,5.58263,13000000.0
2007-03-26 22:41:00,5.5831,5.5831,5.58136,5.58282,13000000.0
2007-03-26 22:42:00,5.58158,5.58346,5.58158,5.58346,10000000.0
2007-03-26 22:43:00,5.5835,5.5835,5.58145,5.58145,15000000.0
2007-03-26 22:44:00,5.5826,5.58298,5.58183,5.58217,16000000.0
2007-03-26 22:45:00,5.58179,5.5828,5.58154,5.58236,14000000.0
2007-03-26 22:46:00,5.58184,5.58295,5.58144,5.58295,12000000.0
2007-03-26 22:47:00,5.5813,5.5823,5.5813,5.58197,7000000.0
2007-03-26 22:48:00,5.58131,5.58235,5.58131,5.58198,16000000.0
2007-03-26 22:49:00,5.58232,5.58311,5.58224,5.58251,10000000.0
2007-03-26 22:50:00,5.58259,5.58339,5.58199,5.58258,15000000.0
2007-03-26 22:51:00,5.58172,5.58313,5.58144,5.58176,17000000.0
2007-03-26 22:52:00,5.58092,5.58267,5.58073,5.58267,10000000.0
2007-03-26 22:53:00,5.58289,5.58289,5.5808,5.58156,20000000.0
2007-03-26 22:54:00,5.58151,5.58236,5.58144,5.58236,10000000.0
2007-03-26 22:55:00,5.5811,5.58257,5.58078,5.58078,12000000.0
2007-03-26 22:56:00,5.58193,5.58246,5.58135,5.58246,9000000.0
2007-03-26 22:57:00,5.58204,5.58253,5.58145,5.58253,18000000.0
2007-03-26 22:58:00,5.58173,5.58238,5.58119,5.58172,13000000.0
2007-03-26 22:59:00,5.58198,5.58267,5.58167,5.58267,10000000.0
2007-03-26 23:00:00,5.58262,5.58272,5.58141,5.58168,17000000.0
2007-03-26 23:01:00,5.58132,5.58222,5.58068,5.58068,13000000.0
2007-03-26 23:02:00,5.5812,5.58221,5.5812,5.58171,7000000.0
2007-03-26 23:03:00,5.5822,5.58329,5.58141,5.58329,16000000.0
2007-03-26 23:04:00,5.58347,5.58347,5.58316,5.58316,12000000.0
2007-03-26 23:05:00,5.58167,5.58291,5.58149,5.58241,11000000.0
2007-03-26 23:06:00,5.58107,5.58208,5.58107,5.5819,11000000.0
2007-03-26 23:07:00,5.58151,5.58194,5.58076,5.58091,13000000.0
2007-03-26 23:08:00,5.58028,5.58106,5.58028,5.58105,20000000.0
2007-03-26 23:09:00,5.58093,5.5813,5.58093,5.5813,16000000.0
2007-03-26 23:10:00,5.58116,5.5817,5.58057,5.5817,16000000.0
2007-03-26 23:11:00,5.58033,5.58129,5.58033,5.58102,10000000.0
2007-03-26 23:12:00,5.58124,5.58188,5.58017,5.58188,12000000.0
2007-03-26 23:13:00,5.58101,5.58152,5.58033,5.58033,16000000.0
2007-03-26 23:14:00,5.581,5.58102,5.57975,5.58057,9000000.0
2007-03-26 23:15:00,5.58079,5.5808,5.57998,5.58025,9000000.0
2007-03-26 23:16:00,5.58064,5.58117,5.58033,5.58041,18000000.0
2007-03-26 23:17:00,5.58035,5.58136,5.58035,5.58136,8000000.0
2007-03-26 23:18:00,5.58032,5.58094,5.58001,5.58063,10000000.0
2007-03-26 23:19:00,5.5803,5.58118,5.57975,5.58099,9000000.0
2007-03-26 23:20:00,5.58034,5.58104,5.57925,5.58079,17000000.0
2007-03-26 23:21:00,5.58022,5.58067,5.57981,5.57981,11000000.0
2007-03-26 23:22:00,5.58002,5.58094,5.57968,5.5803,12000000.0
2007-03-26 23:23:00,5.57989,5.58029,5.57985,5.58029,12000000.0
2007-03-26 23:24:00,5.58028,5.58056,5.58028,5.58041,12000000.0
2007-03-26 23:25:00,5.58059,5.58072,5.58,5.58035,9000000.0
2007-03-26 23:26:00,5.58009,5.58061,5.57981,5.57999,14000000.0
2007-03-26 23:27:00,5.58051,5.58089,5.57953,5.58054,17000000.0
2007-03-26 23:28:00,5.58075,5.58174,5.58018,5.58067,15000000.0
2007-03-26 23:29:00,5.58084,5.58103,5.58003,5.58003,11000000.0
2007-03-26 23:30:00,5.58036,5.58171,5.58036,5.58073,14000000.0
2007-03-26 23:31:00,5.58154,5.58186,5.58105,5.58105,7000000.0
2007-03-26 23:32:00,5.58106,5.58216,5.58035,5.58216,15000000.0
2007-03-26 23:33:00,5.58105,5.58105,5.58085,5.58097,7000000.0
2007-03-26 23:34:00,5.58045,5.58213,5.58036,5.5814,10000000.0
2007-03-26 23:35:00,5.5805,5.58208,5.5805,5.58126,12000000.0
2007-03-26 23:36:00,5.58264,5.58277,5.58102,5.58102,10000000.0
2007-03-26 23:37:00,5.58159,5.58168,5.58064,5.58139,14000000.0
2007-03-26 23:38:00,5.58106,5.5832,5.58105,5.58168,17000000.0
2007-03-26 23:39:00,5.5819,5.5826,5.58174,5.5822,9000000.0
2007-03-26 23:40:00,5.5822,5.58319,5.5822,5.58319,12000000.0
2007-03-26 23:41:00,5.58202,5.58203,5.58168,5.58175,9000000.0
2007-03-26 23:42:00,5.58235,5.58275,5.58187,5.58242,15000000.0
2007-03-26 23:43:00,5.58195,5.58321,5.58155,5.58244,13000000.0
2007-03-26 23:44:00,5.58135,5.58208,5.58135,5.58208,8000000.0
2007-03-26 23:45:00,5.58201,5.58311,5.58201,5.58311,12000000.0
2007-03-26 23:46:00,5.58208,5.58215,5.58195,5.58195,20000000.0
2007-03-26 23:47:00,5.58199,5.5833,5.58179,5.58188,19000000.0
2007-03-26 23:48:00,5.58167,5.58269,5.5814,5.58141,14000000.0
2007-03-26 23:49:00,5.58163,5.58163,5.58116,5.58146,12000000.0
2007-03-26 23:50:00,5.58207,5.58273,5.58183,5.58198,10000000.0
2007-03-26 23:51:00,5.58287,5.58287,5.58188,5.58188,14000000.0
2007-03-26 23:52:00,5.58179,5.58273,5.58122,5.58273,13000000.0
2007-03-26 23:53:00,5.58193,5.58278,5.58192,5.58252,16000000.0
2007-03-26 23:54:00,5.58205,5.58205,5.58185,5.58205,13000000.0
2007-03-26 23:55:00,5.58171,5.58226,5.58119,5.58138,16000000.0
2007-03-26 23:56:00,5.58082,5.58154,5.58032,5.58067,12000000.0
2007-03-26 23:57:00,5.58128,5.58214,5.58109,5.58109,14000000.0
2007-03-26 23:58:00,5.58108,5.58214,5.58063,5.58063,16000000.0
2007-03-26 23:59:00,5.58172,5.58257,5.58151,5.58173,12000000.0
2007-03-27 00:00:00,5.58238,5.58325,5.58221,5.58225,17000000.0
2007-03-27 00:01:00,5.58197,5.58294,5.58148,5.58171,12000000.0
2007-03-27 00:02:00,5.58167,5.58283,5.58143,5.58206,11000000.0
2007-03-27 00:03:00,5.58104,5.58259,5.58104,5.58226,7000000.0
2007-03-27 00:04:00,5.58223,5.58223,5.58165,5.58199,16000000.0
2007-03-27 00:05:00,5.58241,5.58298,5.58191,5.58298,17000000.0
2007-03-27 00:06:00,5.58274,5.58327,5.58213,5.58327,10000000.0
2007-03-27 00:07:00,5.58265,5.58265,5.58245,5.58258,19000000.0
2007-03-27 00:08:00,5.58204,5.58238,5.58204,5.58238,9000000.0
2007-03-27 00:09:00,5.58264,5.58309,5.5818,5.58213,19000000.0
2007-03-27 00:10:00,5.58275,5.5833,5.58211,5.58256,16000000.0
2007-03-27 00:11:00,5.58367,5.58367,5.58269,5.58359,9000000.0
2007-03-27 00:12:00,5.58257,5.583,5.58199,5.58234,11000000.0
2007-03-27 00:13:00,5.58258,5.58265,5.58245,5.58265,8000000.0
2007-03-27 00:14:00,5.58313,5.58313,5.58179,5.58179,9000000.0
2007-03-27 00:15:00,5.58245,5.58245,5.58174,5.58178,15000000.0
2007-03-27 00:16:00,5.58215,5.58215,5.58195,5.58215,18000000.0
2007-03-27 00:17:00,5.58331,5.58331,5.58197,5.5822,21000000.0
2007-03-27 00:18:00,5.58219,5.58281,5.58183,5.58227,16000000.0
2007-03-27 00:19:00,5.58205,5.58212,5.58179,5.58179,12000000.0
2007-03-27 00:20:00,5.58229,5.58305,5.5817,5.58241,13000000.0
2007-03-27 00:21:00,5.58344,5.58414,5.58247,5.58331,13000000.0
2007-03-27 00:22:00,5.58286,5.58371,5.5825,5.5825,13000000.0
2007-03-27 00:23:00,5.58341,5.58413,5.58311,5.58311,11000000.0
2007-03-27 00:24:00,5.58374,5.58401,5.58296,5.58296,10000000.0
2007-03-27 00:25:00,5.58378,5.58384,5.58294,5.58331,16000000.0
2007-03-27 00:26:00,5.58329,5.58342,5.58309,5.58309,13000000.0
2007-03-27 00:27:00,5.58174,5.58355,5.58174,5.58345,16000000.0
2007-03-27 00:28:00,5.58305,5.58393,5.58286,5.58303,13000000.0
2007-03-27 00:29:00,5.58299,5.58308,5.58274,5.58279,10000000.0
2007-03-27 00:30:00,5.58358,5.58421,5.58309,5.58309,15000000.0
2007-03-27 00:31:00,5.58408,5.58452,5.58353,5.58409,18000000.0
2007-03-27 00:32:00,5.58409,5.58445,5.58357,5.58382,14000000.0
2007-03-27 00:33:00,5.58324,5.58377,5.58153,5.58153,13000000.0
2007-03-27 00:34:00,5.58449,5.58449,5.5834,5.58443,11000000.0
2007-03-27 00:35:00,5.58376,5.58432,5.58319,5.58406,13000000.0
2007-03-27 00:36:00,5.58361,5.58418,5.58317,5.58337,12000000.0
2007-03-27 00:37:00,5.58269,5.5835,5.58268,5.5835,10000000.0
2007-03-27 00:38:00,5.58337,5.58376,5.58304,5.58306,11000000.0
2007-03-27 00:39:00,5.58305,5.5837,5.58267,5.5837,16000000.0
2007-03-27 00:40:00,5.58425,5.58425,5.58231,5.58231,10000000.0
2007-03-27 00:41:00,5.58334,5.58334,5.58209,5.58312,15000000.0
2007-03-27 00:42:00,5.58283,5.58333,5.58231,5.583,10000000.0
2007-03-27 00:43:00,5.58328,5.58328,5.58217,5.5828,8000000.0
2007-03-27 00:44:00,5.58216,5.58302,5.58216,5.58288,7000000.0
2007-03-27 00:45:00,5.58218,5.5831,5.58218,5.58247,10000000.0
2007-03-27 00:46:00,5.58228,5.5824,5.5821,5.58235,18000000.0
2007-03-27 00:47:00,5.58292,5.58321,5.58216,5.58285,18000000.0
2007-03-27 00:48:00,5.58278,5.58339,5.58166,5.58166,15000000.0
2007-03-27 00:49:00,5.58306,5.58306,5.582,5.58258,19000000.0
2007-03-27 00:50:00,5.58213,5.58271,5.58139,5.58139,15000000.0
2007-03-27 00:51:00,5.58227,5.58261,5.58158,5.58208,12000000.0
2007-03-27 00:52:00,5.58157,5.58269,5.5815,5.58185,15000000.0
2007-03-27 00:53:00,5.58189,5.58305,5.58189,5.58211,9000000.0
2007-03-27 00:54:00,5.58169,5.58268,5.58169,5.58218,17000000.0
2007-03-27 00:55:00,5.58171,5.58334,5.58171,5.58171,11000000.0
2007-03-27 00:56:00,5.58225,5.58299,5.58142,5.58242,23000000.0
2007-03-27 00:57:00,5.58242,5.58252,5.58129,5.58129,11000000.0
2007-03-27 00:58:00,5.58252,5.5826,5.58122,5.58122,11000000.0
2007-03-27 00:59:00,5.5817,5.5826,5.58119,5.58119,11000000.0
2007-03-27 01:00:00,5.58235,5.58307,5.58173,5.58295,14000000.0
2007-03-27 01:01:00,5.58231,5.58294,5.58211,5.58216,9000000.0
2007-03-27 01:02:00,5.58304,5.58304,5.58183,5.58233,13000000.0
2007-03-27 01:03:00,5.58337,5.58363,5.58153,5.58205,18000000.0
2007-03-27 01:04:00,5.58241,5.58293,5.58202,5.58293,11000000.0
2007-03-27 01:05:00,5.58267,5.58354,5.58234,5.58263,13000000.0
2007-03-27 01:06:00,5.58293,5.58293,5.58194,5.5823,9000000.0
2007-03-27 01:07:00,5.58235,5.58235,5.58196,5.58206,15000000.0
2007-03-27 01:08:00,5.58245,5.58245,5.58225,5.58225,15000000.0
2007-03-27 01:09:00,5.58277,5.58324,5.58206,5.58236,14000000.0
2007-03-27 01:10:00,5.58211,5.58317,5.5821,5.58288,13000000.0
2007-03-27 01:11:00,5.5824,5.58388,5.58228,5.58388,7000000.0
2007-03-27 01:12:00,5.58366,5.58366,5.58196,5.58196,17000000.0
2007-03-27 01:13:00,5.58341,5.5836,5.58231,5.58253,18000000.0
2007-03-27 01:14:00,5.5825,5.583,5.58185,5.58243,14000000.0
2007-03-27 01:15:00,5.58316,5.58373,5.58225,5.58225,10000000.0
2007-03-27 01:16:00,5.58252,5.58344,5.58216,5.58216,18000000.0
2007-03-27 01:17:00,5.58298,5.58305,5.58285,5.58305,16000000.0
2007-03-27 01:18:00,5.58374,5.58374,5.583,5.58307,13000000.0
2007-03-27 01:19:00,5.58325,5.58362,5.58265,5.58265,12000000.0
2007-03-27 01:20:00,5.58303,5.58364,5.58217,5.58217,15000000.0
2007-03-27 01:21:00,5.58303,5.5837,5.58234,5.58364,14000000.0
2007-03-27 01:22:00,5.58344,5.58427,5.58278,5.58341,13000000.0
2007-03-27 01:23:00,5.58354,5.58428,5.58262,5.58352,14000000.0
2007-03-27 01:24:00,5.5841,5.58505,5.58321,5.58388,15000000.0
2007-03-27 01:25:00,5.585,5.585,5.58354,5.58414,17000000.0
2007-03-27 01:26:00,5.58334,5.58453,5.58334,5.58368,14000000.0
2007-03-27 01:27:00,5.58457,5.58483,5.58351,5.58421,13000000.0
2007-03-27 01:28:00,5.58429,5.58429,5.58368,5.58373,9000000.0
2007-03-27 01:29:00,5.58314,5.5844,5.58267,5.58267,11000000.0
2007-03-27 01:30:00,5.58288,5.58371,5.58251,5.58343,20000000.0
2007-03-27 01:31:00,5.58276,5.58394,5.58256,5.58394,9000000.0
2007-03-27 01:32:00,5.58327,5.58419,5.58296,5.58399,7000000.0
2007-03-27 01:33:00,5.58341,5.58398,5.58308,5.58361,13000000.0
2007-03-27 01:34:00,5.5843,5.58439,5.58319,5.58344,10000000.0
2007-03-27 01:35:00,5.58329,5.58397,5.58274,5.58333,17000000.0
2007-03-27 01:36:00,5.58327,5.58338,5.58196,5.58248,16000000.0
2007-03-27 01:37:00,5.5831,5.58363,5.58135,5.58174,13000000.0
2007-03-27 01:38:00,5.58188,5.58284,5.58122,5.58195,15000000.0
2007-03-27 01:39:00,5.5815,5.58301,5.5815,5.58187,13000000.0
2007-03-27 01:40:00,5.58241,5.58324,5.5819,5.58218,14000000.0
2007-03-27 01:41:00,5.58229,5.58268,5.58119,5.58201,12000000.0
2007-03-27 01:42:00,5.58129,5.5823,5.58129,5.58192,14000000.0
2007-03-27 01:43:00,5.5824,5.58304,5.58178,5.58191,18000000.0
2007-03-27 01:44:00,5.58222,5.58307,5.58151,5.58151,12000000.0
2007-03-27 01:45:00,5.58251,5.5829,5.5815,5.58247,19000000.0
2007-03-27 01:46:00,5.58162,5.58254,5.58113,5.58209,15000000.0
2007-03-27 01:47:00,5.58179,5.58194,5.58082,5.58142,10000000.0
2007-03-27 01:48:00,5.58104,5.58204,5.58065,5.58186,14000000.0
2007-03-27 01:49:00,5.58147,5.58228,5.58085,5.581,16000000.0
2007-03-27 01:50:00,5.5813,5.58151,5.58073,5.58123,18000000.0
2007-03-27 01:51:00,5.58199,5.58199,5.58059,5.58185,16000000.0
2007-03-27 01:52:00,5.58083,5.58179,5.58083,5.58129,10000000.0
2007-03-27 01:53:00,5.58233,5.58233,5.58077,5.58129,15000000.0
2007-03-27 01:54:00,5.58149,5.58207,5.58092,5.58127,14000000.0
2007-03-27 01:55:00,5.58101,5.582,5.58078,5.58163,14000000.0
2007-03-27 01:56:00,5.58157,5.58168,5.58143,5.58151,8000000.0
2007-03-27 01:57:00,5.58233,5.58258,5.58151,5.58249,10000000.0
2007-03-27 01:58:00,5.58196,5.5833,5.58188,5.58197,21000000.0
2007-03-27 01:59:00,5.58229,5.58297,5.58181,5.58226,16000000.0
2007-03-27 02:00:00,5.58295,5.58295,5.58167,5.58253,11000000.0
2007-03-27 02:01:00,5.58313,5.58439,5.58233,5.58439,11000000.0
2007-03-27 02:02:00,5.58375,5.58375,5.58243,5.5829,13000000.0
2007-03-27 02:03:00,5.58381,5.58381,5.58258,5.58258,8000000.0
2007-03-27 02:04:00,5.58344,5.58388,5.58258,5.58269,18000000.0
2007-03-27 02:05:00,5.5833,5.58373,5.58251,5.58347,14000000.0
2007-03-27 02:06:00,5.58319,5.58356,5.58228,5.58261,18000000.0
2007-03-27 02:07:00,5.58333,5.5836,5.58232,5.58293,12000000.0
2007-03-27 02:08:00,5.58278,5.58365,5.58218,5.58282,12000000.0
2007-03-27 02:09:00,5.58248,5.58407,5.58248,5.583,11000000.0
2007-03-27 02:10:00,5.58275,5.58386,5.58275,5.58303,10000000.0
2007-03-27 02:11:00,5.58273,5.58393,5.58243,5.58344,16000000.0
2007-03-27 02:12:00,5.58308,5.58317,5.58281,5.58315,17000000.0
2007-03-27 02:13:00,5.5822,5.58345,5.5822,5.58291,9000000.0
2007-03-27 02:14:00,5.58317,5.58322,5.58299,5.58309,16000000.0
2007-03-27 02:15:00,5.58351,5.58404,5.58237,5.583,15000000.0
2007-03-27 02:16:00,5.58351,5.58414,5.58239,5.58245,16000000.0
2007-03-27 02:17:00,5.5834,5.58383,5.58307,5.58377,14000000.0
2007-03-27 02:18:00,5.58334,5.58427,5.58298,5.58324,16000000.0
2007-03-27 02:19:00,5.58429,5.58429,5.58304,5.58427,11000000.0
2007-03-27 02:20:00,5.58386,5.5842,5.58308,5.5842,10000000.0
2007-03-27 02:21:00,5.58304,5.58415,5.58282,5.58373,18000000.0
2007-03-27 02:22:00,5.58467,5.58467,5.58317,5.58354,15000000.0
2007-03-27 02:23:00,5.58367,5.584,5.58268,5.58328,16000000.0
2007-03-27 02:24:00,5.58291,5.58292,5.58231,5.58233,12000000.0
2007-03-27 02:25:00,5.58377,5.58377,5.58254,5.58325,18000000.0
2007-03-27 02:26:00,5.58312,5.58406,5.58312,5.58405,8000000.0
2007-03-27 02:27:00,5.58385,5.58472,5.58351,5.58472,12000000.0
2007-03-27 02:28:00,5.58384,5.58454,5.58358,5.58454,15000000.0
2007-03-27 02:29:00,5.58487,5.58567,5.58393,5.58478,15000000.0
2007-03-27 02:30:00,5.58512,5.58558,5.58404,5.58523,19000000.0
2007-03-27 02:31:00,5.58457,5.58555,5.58427,5.58554,13000000.0
2007-03-27 02:32:00,5.58531,5.58558,5.58407,5.58476,17000000.0
2007-03-27 02:33:00,5.58415,5.58564,5.58415,5.58526,10000000.0
2007-03-27 02:34:00,5.58542,5.58588,5.58494,5.58585,11000000.0
2007-03-27 02:35:00,5.5853,5.58592,5.5849,5.58543,14000000.0
2007-03-27 02:36:00,5.58477,5.5854,5.58454,5.58456,13000000.0
2007-03-27 02:37:00,5.58446,5.58518,5.58423,5.58423,9000000.0
2007-03-27 02:38:00,5.58462,5.58486,5.584,5.58436,12000000.0
2007-03-27 02:39:00,5.58409,5.58466,5.5837,5.5841,11000000.0
2007-03-27 02:40:00,5.5842,5.58435,5.58406,5.5842,19000000.0
2007-03-27 02:41:00,5.58424,5.58424,5.58209,5.58209,12000000.0
2007-03-27 02:42:00,5.58554,5.58554,5.58463,5.58463,11000000.0
2007-03-27 02:43:00,5.58483,5.58535,5.5839,5.58428,12000000.0
2007-03-27 02:44:00,5.585,5.585,5.58413,5.58413,9000000.0
2007-03-27 02:45:00,5.58481,5.58539,5.58403,5.58457,13000000.0
2007-03-27 02:46:00,5.58365,5.58476,5.58349,5.58349,11000000.0
2007-03-27 02:47:00,5.58424,5.58466,5.58377,5.58411,10000000.0
2007-03-27 02:48:00,5.58373,5.58469,5.58317,5.58362,11000000.0
2007-03-27 02:49:00,5.58344,5.58415,5.58322,5.58324,10000000.0
2007-03-27 02:50:00,5.58391,5.58391,5.58189,5.58291,17000000.0
2007-03-27 02:51:00,5.58271,5.58344,5.58173,5.58344,15000000.0
2007-03-27 02:52:00,5.58319,5.58326,5.58187,5.5826,13000000.0
2007-03-27 02:53:00,5.58256,5.5842,5.58251,5.58331,12000000.0
2007-03-27 02:54:00,5.58458,5.58477,5.58291,5.58459,13000000.0
2007-03-27 02:55:00,5.58375,5.58458,5.58305,5.58375,13000000.0
2007-03-27 02:56:00,5.58355,5.58407,5.58289,5.58326,13000000.0
2007-03-27 02:57:00,5.58326,5.58358,5.58277,5.58293,10000000.0
2007-03-27 02:58:00,5.58299,5.58352,5.58188,5.58352,15000000.0
2007-03-27 02:59:00,5.58245,5.5838,5.58218,5.58272,12000000.0
2007-03-27 03:00:00,5.5828,5.58429,5.58266,5.58267,17000000.0
2007-03-27 03:01:00,5.58298,5.58317,5.58139,5.58181,9000000.0
2007-03-27 03:02:00,5.58265,5.58375,5.58208,5.58375,15000000.0
2007-03-27 03:03:00,5.5824,5.58345,5.58215,5.58277,14000000.0
2007-03-27 03:04:00,5.58325,5.58369,5.5823,5.58249,11000000.0
2007-03-27 03:05:00,5.58292,5.58359,5.58212,5.58359,12000000.0
2007-03-27 03:06:00,5.58266,5.58349,5.58246,5.58349,12000000.0
2007-03-27 03:07:00,5.58249,5.58348,5.58222,5.58348,18000000.0
2007-03-27 03:08:00,5.58371,5.58371,5.5821,5.58252,9000000.0
2007-03-27 03:09:00,5.58291,5.58372,5.58271,5.5831,9000000.0
2007-03-27 03:10:00,5.58307,5.58376,5.58283,5.58304,11000000.0
2007-03-27 03:11:00,5.58298,5.58319,5.58288,5.58313,16000000.0
2007-03-27 03:12:00,5.58241,5.58341,5.58212,5.5833,8000000.0
2007-03-27 03:13:00,5.58289,5.58392,5.58225,5.58276,12000000.0
2007-03-27 03:14:00,5.58312,5.58366,5.58249,5.583,16000000.0
2007-03-27 03:15:00,5.58378,5.58378,5.58252,5.58289,10000000.0
2007-03-27 03:16:00,5.58183,5.58373,5.58182,5.58297,16000000.0
2007-03-27 03:17:00,5.58311,5.58313,5.5828,5.58284,16000000.0
2007-03-27 03:18:00,5.58329,5.58386,5.58308,5.58308,9000000.0
2007-03-27 03:19:00,5.5833,5.5833,5.58218,5.58267,10000000.0
2007-03-27 03:20:00,5.58238,5.583,5.58133,5.5823,20000000.0
2007-03-27 03:21:00,5.58232,5.58357,5.58144,5.58265,18000000.0
2007-03-27 03:22:00,5.583,5.583,5.58156,5.58276,15000000.0
2007-03-27 03:23:00,5.58213,5.58263,5.58148,5.58263,15000000.0
2007-03-27 03:24:00,5.58281,5.58299,5.58253,5.58299,12000000.0
2007-03-27 03:25:00,5.58176,5.5827,5.5811,5.5827,15000000.0
2007-03-27 03:26:00,5.58214,5.58245,5.58139,5.58207,19000000.0
2007-03-27 03:27:00,5.58207,5.58237,5.58173,5.58211,8000000.0
2007-03-27 03:28:00,5.58269,5.58269,5.58162,5.58261,13000000.0
2007-03-27 03:29:00,5.58122,5.58288,5.58122,5.58255,9000000.0
2007-03-27 03:30:00,5.58184,5.58303,5.58164,5.58271,17000000.0
2007-03-27 03:31:00,5.58191,5.58337,5.58191,5.58337,7000000.0
2007-03-27 03:32:00,5.58132,5.5831,5.58132,5.58229,15000000.0
2007-03-27 03:33:00,5.58153,5.58306,5.58153,5.58306,14000000.0
2007-03-27 03:34:00,5.58281,5.58328,5.58204,5.58313,13000000.0
2007-03-27 03:35:00,5.58248,5.58394,5.58248,5.58309,9000000.0
2007-03-27 03:36:00,5.58369,5.58409,5.58293,5.58308,13000000.0
2007-03-27 03:37:00,5.58306,5.58393,5.58288,5.5834,13000000.0
2007-03-27 03:38:00,5.58324,5.58359,5.58275,5.58323,14000000.0
2007-03-27 03:39:00,5.58287,5.58397,5.58257,5.58397,11000000.0
2007-03-27 03:40:00,5.58465,5.58506,5.5839,5.5845,12000000.0
2007-03-27 03:41:00,5.58372,5.5853,5.58362,5.58461,19000000.0
2007-03-27 03:42:00,5.58454,5.58524,5.58415,5.58426,10000000.0
2007-03-27 03:43:00,5.58441,5.58508,5.58392,5.58425,12000000.0
2007-03-27 03:44:00,5.58462,5.58472,5.58386,5.58401,12000000.0
2007-03-27 03:45:00,5.58489,5.5852,5.5839,5.58439,14000000.0
2007-03-27 03:46:00,5.58499,5.58506,5.58422,5.58455,13000000.0
2007-03-27 03:47:00,5.58407,5.58514,5.58407,5.58456,9000000.0
2007-03-27 03:48:00,5.58495,5.58499,5.58369,5.58464,8000000.0
2007-03-27 03:49:00,5.58471,5.58471,5.58367,5.5842,19000000.0
2007-03-27 03:50:00,5.58438,5.58469,5.58384,5.5839,12000000.0
2007-03-27 03:51:00,5.58416,5.58512,5.58365,5.58496,15000000.0
2007-03-27 03:52:00,5.58447,5.58482,5.58377,5.58436,11000000.0
2007-03-27 03:53:00,5.58457,5.58457,5.58328,5.58431,12000000.0
2007-03-27 03:54:00,5.58467,5.58505,5.58344,5.58382,12000000.0
2007-03-27 03:55:00,5.58319,5.58351,5.5817,5.58341,12000000.0
2007-03-27 03:56:00,5.58428,5.58507,5.58375,5.5842,14000000.0
2007-03-27 03:57:00,5.58345,5.58472,5.58345,5.58401,15000000.0
2007-03-27 03:58:00,5.58431,5.58472,5.58369,5.58457,12000000.0
2007-03-27 03:59:00,5.58518,5.58525,5.58502,5.58518,17000000.0
2007-03-27 04:00:00,5.58306,5.58452,5.58306,5.58388,14000000.0
2007-03-27 04:01:00,5.58379,5.58461,5.583,5.58337,13000000.0
2007-03-27 04:02:00,5.58365,5.58403,5.58257,5.58257,16000000.0
2007-03-27 04:03:00,5.58331,5.58403,5.58287,5.584,14000000.0
2007-03-27 04:04:00,5.58279,5.58409,5.58245,5.58379,19000000.0
2007-03-27 04:05:00,5.58336,5.58345,5.58219,5.58291,12000000.0
2007-03-27 04:06:00,5.58293,5.58377,5.58262,5.58343,18000000.0
2007-03-27 04:07:00,5.58281,5.58433,5.5828,5.58316,16000000.0
2007-03-27 04:08:00,5.58269,5.58386,5.58269,5.58313,8000000.0
2007-03-27 04:09:00,5.58278,5.58446,5.58278,5.5838,13000000.0
2007-03-27 04:10:00,5.58341,5.58413,5.58303,5.58303,14000000.0
2007-03-27 04:11:00,5.58448,5.58448,5.58373,5.58442,18000000.0
2007-03-27 04:12:00,5.58379,5.58458,5.58328,5.5837,10000000.0
2007-03-27 04:13:00,5.58313,5.58408,5.58307,5.58361,14000000.0
2007-03-27 04:14:00,5.58328,5.58378,5.58242,5.58306,20000000.0
2007-03-27 04:15:00,5.58293,5.58303,5.58235,5.58235,14000000.0
2007-03-27 04:16:00,5.58411,5.58411,5.58227,5.58316,15000000.0
2007-03-27 04:17:00,5.58212,5.58303,5.58212,5.58266,22000000.0
2007-03-27 04:18:00,5.58359,5.58388,5.58242,5.58388,17000000.0
2007-03-27 04:19:00,5.58429,5.58453,5.58424,5.5844,12000000.0
2007-03-27 04:20:00,5.58301,5.584,5.58251,5.584,17000000.0
2007-03-27 04:21:00,5.58401,5.58401,5.58224,5.58278,13000000.0
2007-03-27 04:22:00,5.58421,5.58421,5.58209,5.58364,14000000.0
2007-03-27 04:23:00,5.58423,5.58423,5.58219,5.58234,9000000.0
2007-03-27 04:24:00,5.5838,5.58394,5.5825,5.5838,9000000.0
2007-03-27 04:25:00,5.58299,5.58313,5.58149,5.58283,13000000.0
2007-03-27 04:26:00,5.58293,5.58334,5.58173,5.58298,12000000.0
2007-03-27 04:27:00,5.58185,5.58255,5.58185,5.58255,16000000.0
2007-03-27 04:28:00,5.58211,5.58323,5.58157,5.58323,11000000.0
2007-03-27 04:29:00,5.58239,5.5836,5.58199,5.58243,20000000.0
2007-03-27 04:30:00,5.58325,5.58339,5.58228,5.58228,16000000.0
2007-03-27 04:31:00,5.58273,5.58353,5.5822,5.58308,12000000.0
2007-03-27 04:32:00,5.58267,5.58316,5.58246,5.58271,11000000.0
2007-03-27 04:33:00,5.58256,5.58299,5.58216,5.58251,14000000.0
2007-03-27 04:34:00,5.5835,5.5835,5.58196,5.58288,11000000.0
2007-03-27 04:35:00,5.58353,5.58353,5.58189,5.58216,14000000.0
2007-03-27 04:36:00,5.58216,5.5834,5.58178,5.58272,11000000.0
2007-03-27 04:37:00,5.58273,5.58361,5.58208,5.58316,15000000.0
2007-03-27 04:38:00,5.58202,5.58229,5.58202,5.5822,7000000.0
2007-03-27 04:39:00,5.58329,5.58353,5.58213,5.58256,19000000.0
2007-03-27 04:40:00,5.58307,5.58341,5.58211,5.58211,14000000.0
2007-03-27 04:41:00,5.58341,5.58417,5.58275,5.58417,12000000.0
2007-03-27 04:42:00,5.58427,5.58427,5.58314,5.58375,11000000.0
2007-03-27 04:43:00,5.58438,5.58445,5.58425,5.58438,15000000.0
2007-03-27 04:44:00,5.58307,5.58428,5.58299,5.58428,13000000.0
2007-03-27 04:45:00,5.58358,5.58373,5.58265,5.58299,19000000.0
2007-03-27 04:46:00,5.58352,5.58451,5.58332,5.58388,14000000.0
2007-03-27 04:47:00,5.58313,5.58386,5.58313,5.58343,7000000.0
2007-03-27 04:48:00,5.58349,5.58349,5.5829,5.58311,14000000.0
2007-03-27 04:49:00,5.5845,5.58465,5.58314,5.58387,12000000.0
2007-03-27 04:50:00,5.58291,5.58458,5.58291,5.58458,9000000.0
2007-03-27 04:51:00,5.58357,5.58394,5.58294,5.58294,16000000.0
2007-03-27 04:52:00,5.58343,5.5848,5.58281,5.58443,14000000.0
2007-03-27 04:53:00,5.58369,5.58494,5.58361,5.58378,12000000.0
2007-03-27 04:54:00,5.58509,5.58509,5.58386,5.58386,9000000.0
2007-03-27 04:55:00,5.58397,5.58397,5.5815,5.5815,19000000.0
2007-03-27 04:56:00,5.58351,5.58458,5.58351,5.58458,17000000.0
2007-03-27 04:57:00,5.58432,5.58475,5.5835,5.58465,15000000.0
2007-03-27 04:58:00,5.58431,5.58457,5.58354,5.5839,7000000.0
2007-03-27 04:59:00,5.58469,5.58474,5.58392,5.58409,10000000.0
2007-03-27 05:00:00,5.58399,5.58402,5.58367,5.58374,19000000.0
2007-03-27 05:01:00,5.58446,5.58455,5.58289,5.58292,8000000.0
2007-03-27 05:02:00,5.58341,5.58412,5.58314,5.58395,8000000.0
2007-03-27 05:03:00,5.58335,5.58355,5.58335,5.58355,13000000.0
2007-03-27 05:04:00,5.58333,5.58359,5.58333,5.58353,16000000.0
2007-03-27 05:05:00,5.58383,5.58401,5.58373,5.58401,17000000.0
2007-03-27 05:06:00,5.58445,5.58445,5.58425,5.58438,15000000.0
2007-03-27 05:07:00,5.58446,5.58446,5.58419,5.5843,9000000.0
2007-03-27 05:08:00,5.5843,5.58448,5.58418,5.58442,14000000.0
2007-03-27 05:09:00,5.58085,5.58105,5.58085,5.58085,15000000.0
2007-03-27 05:10:00,5.58096,5.58111,5.58083,5.58091,13000000.0
2007-03-27 05:11:00,5.58402,5.58402,5.58365,5.58365,13000000.0
2007-03-27 05:12:00,5.58436,5.58443,5.5842,5.58443,15000000.0
2007-03-27 05:13:00,5.58427,5.58451,5.58427,5.58446,14000000.0
2007-03-27 05:14:00,5.58444,5.58444,5.58355,5.58355,13000000.0
2007-03-27 05:15:00,5.5835,5.58357,5.58324,5.58345,15000000.0
2007-03-27 05:16:00,5.58352,5.58366,5.5833,5.58359,12000000.0
2007-03-27 05:17:00,5.58354,5.58363,5.58331,5.58332,13000000.0
2007-03-27 05:18:00,5.58363,5.58427,5.583,5.58419,14000000.0
2007-03-27 05:19:00,5.58408,5.58412,5.58378,5.58378,9000000.0
2007-03-27 05:20:00,5.58277,5.5844,5.58277,5.5844,12000000.0
2007-03-27 05:21:00,5.5831,5.58433,5.58283,5.58433,9000000.0
2007-03-27 05:22:00,5.5833,5.58403,5.58263,5.5834,13000000.0
2007-03-27 05:23:00,5.58306,5.58369,5.58255,5.58313,9000000.0
2007-03-27 05:24:00,5.58314,5.58317,5.58236,5.58317,13000000.0
2007-03-27 05:25:00,5.58405,5.58405,5.58385,5.58385,10000000.0
2007-03-27 05:26:00,5.58365,5.58377,5.58254,5.58377,11000000.0
2007-03-27 05:27:00,5.58388,5.58395,5.58369,5.58388,20000000.0
2007-03-27 05:28:00,5.5831,5.58401,5.58274,5.58323,11000000.0
2007-03-27 05:29:00,5.58297,5.58342,5.58245,5.58291,8000000.0
2007-03-27 05:30:00,5.58298,5.5838,5.58298,5.58374,13000000.0
2007-03-27 05:31:00,5.58423,5.58438,5.58398,5.58417,12000000.0
2007-03-27 05:32:00,5.58326,5.58394,5.58225,5.58315,14000000.0
2007-03-27 05:33:00,5.58301,5.58389,5.58283,5.58389,10000000.0
2007-03-27 05:34:00,5.58416,5.58416,5.58268,5.58304,14000000.0
2007-03-27 05:35:00,5.58379,5.58392,5.58312,5.58392,16000000.0
2007-03-27 05:36:00,5.58355,5.5839,5.583,5.5832,11000000.0
2007-03-27 05:37:00,5.58383,5.58423,5.58319,5.58353,14000000.0
2007-03-27 05:38:00,5.58368,5.5837,5.58346,5.58369,12000000.0
2007-03-27 05:39:00,5.5836,5.58373,5.58353,5.58361,16000000.0
2007-03-27 05:40:00,5.58421,5.58421,5.58293,5.58337,15000000.0
2007-03-27 05:41:00,5.58303,5.58349,5.58282,5.58327,11000000.0
2007-03-27 05:42:00,5.58312,5.58391,5.5825,5.58302,20000000.0
2007-03-27 05:43:00,5.58306,5.58372,5.58258,5.58334,13000000.0
2007-03-27 05:44:00,5.5837,5.58396,5.58229,5.58396,10000000.0
2007-03-27 05:45:00,5.58392,5.58392,5.58269,5.58319,9000000.0
2007-03-27 05:46:00,5.58347,5.58356,5.58268,5.58336,24000000.0
2007-03-27 05:47:00,5.58322,5.58341,5.5831,5.58313,16000000.0
2007-03-27 05:48:00,5.58325,5.58359,5.58272,5.58323,8000000.0
2007-03-27 05:49:00,5.58374,5.58374,5.58265,5.58265,7000000.0
2007-03-27 05:50:00,5.58308,5.58315,5.58295,5.58307,11000000.0
2007-03-27 05:51:00,5.58355,5.58426,5.58275,5.58426,18000000.0
2007-03-27 05:52:00,5.58386,5.58386,5.5828,5.58331,9000000.0
2007-03-27 05:53:00,5.58308,5.5832,5.58291,5.5832,15000000.0
2007-03-27 05:54:00,5.5836,5.5836,5.58256,5.58319,14000000.0
2007-03-27 05:55:00,5.58278,5.58382,5.58269,5.58321,15000000.0
2007-03-27 05:56:00,5.58246,5.58371,5.58246,5.58314,23000000.0
2007-03-27 05:57:00,5.58328,5.58437,5.58253,5.58365,17000000.0
2007-03-27 05:58:00,5.58283,5.58405,5.58244,5.58405,11000000.0
2007-03-27 05:59:00,5.58349,5.58416,5.58287,5.58341,13000000.0
2007-03-27 06:00:00,5.58423,5.58423,5.58266,5.58267,18000000.0
2007-03-27 06:01:00,5.58315,5.5836,5.58277,5.58301,9000000.0
2007-03-27 06:02:00,5.58256,5.58332,5.58225,5.5829,16000000.0
2007-03-27 06:03:00,5.58302,5.5836,5.58248,5.5836,12000000.0
2007-03-27 06:04:00,5.58234,5.58306,5.58157,5.58273,17000000.0
2007-03-27 06:05:00,5.58282,5.5833,5.5819,5.5833,11000000.0
2007-03-27 06:06:00,5.58277,5.58375,5.58277,5.58281,14000000.0
2007-03-27 06:07:00,5.58342,5.58342,5.58145,5.58277,13000000.0
2007-03-27 06:08:00,5.58281,5.58321,5.58191,5.58207,13000000.0
2007-03-27 06:09:00,5.58113,5.58278,5.58113,5.58278,11000000.0
2007-03-27 06:10:00,5.58146,5.58248,5.581,5.58176,8000000.0
2007-03-27 06:11:00,5.58043,5.5826,5.58043,5.58181,17000000.0
2007-03-27 06:12:00,5.58287,5.58287,5.58105,5.58105,13000000.0
2007-03-27 06:13:00,5.58146,5.58261,5.58109,5.58135,13000000.0
2007-03-27 06:14:00,5.58083,5.58151,5.58083,5.58086,11000000.0
2007-03-27 06:15:00,5.58202,5.58205,5.58102,5.58119,16000000.0
2007-03-27 06:16:00,5.58129,5.58214,5.58081,5.58138,13000000.0
2007-03-27 06:17:00,5.58218,5.58218,5.57987,5.58033,18000000.0
2007-03-27 06:18:00,5.579,5.58014,5.57878,5.5801,11000000.0
2007-03-27 06:19:00,5.57881,5.57977,5.57836,5.57937,7000000.0
2007-03-27 06:20:00,5.57924,5.58004,5.57833,5.57939,17000000.0
2007-03-27 06:21:00,5.57897,5.57956,5.57833,5.57918,13000000.0
2007-03-27 06:22:00,5.57893,5.58012,5.57882,5.57977,19000000.0
2007-03-27 06:23:00,5.58043,5.58053,5.57924,5.5798,19000000.0
2007-03-27 06:24:00,5.58052,5.58123,5.57949,5.58077,20000000.0
2007-03-27 06:25:00,5.58002,5.58079,5.57957,5.58015,8000000.0
2007-03-27 06:26:00,5.58013,5.58111,5.57996,5.58106,19000000.0
2007-03-27 06:27:00,5.58166,5.58166,5.58145,5.58145,12000000.0
2007-03-27 06:28:00,5.58001,5.58088,5.58001,5.58035,10000000.0
2007-03-27 06:29:00,5.58075,5.581,5.57996,5.57996,10000000.0
2007-03-27 06:30:00,5.58065,5.58096,5.57987,5.58039,12000000.0
2007-03-27 06:31:00,5.58028,5.58213,5.58015,5.58082,15000000.0
2007-03-27 06:32:00,5.58053,5.58053,5.57989,5.58053,11000000.0
2007-03-27 06:33:00,5.58102,5.58154,5.5807,5.58095,13000000.0
2007-03-27 06:34:00,5.58099,5.58133,5.58062,5.58094,7000000.0
2007-03-27 06:35:00,5.5803,5.5814,5.58003,5.58079,11000000.0
2007-03-27 06:36:00,5.58169,5.58169,5.58021,5.58021,7000000.0
2007-03-27 06:37:00,5.57983,5.58077,5.57973,5.58074,9000000.0
2007-03-27 06:38:00,5.58067,5.58128,5.58023,5.58023,11000000.0
2007-03-27 06:39:00,5.58109,5.58128,5.57998,5.58051,14000000.0
2007-03-27 06:40:00,5.58141,5.58142,5.58001,5.58065,12000000.0
2007-03-27 06:41:00,5.58057,5.58156,5.57963,5.58089,17000000.0
2007-03-27 06:42:00,5.58041,5.58088,5.57953,5.58061,13000000.0
2007-03-27 06:43:00,5.57929,5.58042,5.57929,5.5798,11000000.0
2007-03-27 06:44:00,5.58031,5.58106,5.57954,5.5798,15000000.0
2007-03-27 06:45:00,5.57987,5.58035,5.57956,5.57985,10000000.0
2007-03-27 06:46:00,5.58017,5.58057,5.57907,5.58001,14000000.0
2007-03-27 06:47:00,5.58021,5.58021,5.57985,5.57994,10000000.0
2007-03-27 06:48:00,5.57974,5.58005,5.57966,5.57997,13000000.0
2007-03-27 06:49:00,5.57981,5.58132,5.57943,5.58024,15000000.0
2007-03-27 06:50:00,5.58034,5.58152,5.58008,5.58077,16000000.0
2007-03-27 06:51:00,5.58006,5.58194,5.57976,5.58106,14000000.0
2007-03-27 06:52:00,5.58207,5.58207,5.58071,5.58113,10000000.0
2007-03-27 06:53:00,5.58073,5.58181,5.58073,5.58107,12000000.0
2007-03-27 06:54:00,5.58034,5.58189,5.58011,5.581,14000000.0
2007-03-27 06:55:00,5.58167,5.58217,5.58056,5.58081,18000000.0
2007-03-27 06:56:00,5.58039,5.58148,5.58039,5.58126,19000000.0
2007-03-27 06:57:00,5.58181,5.58181,5.5809,5.58178,8000000.0
2007-03-27 06:58:00,5.58054,5.58126,5.58022,5.58087,10000000.0
2007-03-27 06:59:00,5.58076,5.58076,5.58026,5.5803,17000000.0
2007-03-27 07:00:00,5.58151,5.58151,5.58063,5.58132,11000000.0
2007-03-27 07:01:00,5.58071,5.58208,5.58071,5.58172,11000000.0
2007-03-27 07:02:00,5.58058,5.58247,5.58058,5.58247,13000000.0
2007-03-27 07:03:00,5.58221,5.58279,5.58221,5.58261,12000000.0
2007-03-27 07:04:00,5.58121,5.58176,5.58099,5.58176,18000000.0
2007-03-27 07:05:00,5.58135,5.58135,5.58115,5.58135,12000000.0
2007-03-27 07:06:00,5.58141,5.58146,5.58117,5.58133,15000000.0
2007-03-27 07:07:00,5.58209,5.58209,5.58111,5.58179,11000000.0
2007-03-27 07:08:00,5.58161,5.58196,5.58099,5.58189,9000000.0
2007-03-27 07:09:00,5.58057,5.58161,5.58024,5.5808,15000000.0
2007-03-27 07:10:00,5.58143,5.58166,5.58056,5.58164,19000000.0
2007-03-27 07:11:00,5.58042,5.5813,5.58042,5.58089,9000000.0
2007-03-27 07:12:00,5.58085,5.58105,5.58085,5.58098,12000000.0
2007-03-27 07:13:00,5.58087,5.58119,5.57976,5.58069,19000000.0
2007-03-27 07:14:00,5.58128,5.58188,5.58056,5.58071,8000000.0
2007-03-27 07:15:00,5.58085,5.58156,5.58064,5.58078,16000000.0
2007-03-27 07:16:00,5.58079,5.58194,5.58075,5.58192,18000000.0
2007-03-27 07:17:00,5.58103,5.58199,5.58103,5.58181,22000000.0
2007-03-27 07:18:00,5.58118,5.58182,5.58034,5.58078,16000000.0
2007-03-27 07:19:00,5.5827,5.58281,5.58103,5.58153,17000000.0
2007-03-27 07:20:00,5.58245,5.58339,5.58216,5.58339,14000000.0
2007-03-27 07:21:00,5.58348,5.58402,5.58189,5.58356,16000000.0
2007-03-27 07:22:00,5.58301,5.58357,5.58187,5.58283,14000000.0
2007-03-27 07:23:00,5.58236,5.58355,5.58208,5.58254,17000000.0
2007-03-27 07:24:00,5.58252,5.58321,5.58166,5.58321,9000000.0
2007-03-27 07:25:00,5.58307,5.58409,5.58203,5.58409,13000000.0
2007-03-27 07:26:00,5.58326,5.58351,5.58224,5.58224,13000000.0
2007-03-27 07:27:00,5.58231,5.58379,5.58231,5.58252,7000000.0
2007-03-27 07:28:00,5.58251,5.58327,5.58175,5.58175,18000000.0
2007-03-27 07:29:00,5.58293,5.58301,5.58199,5.58199,8000000.0
2007-03-27 07:30:00,5.58257,5.58366,5.5821,5.58297,16000000.0
2007-03-27 07:31:00,5.58317,5.58363,5.58234,5.58363,15000000.0
2007-03-27 07:32:00,5.58227,5.5832,5.58227,5.58276,13000000.0
2007-03-27 07:33:00,5.58328,5.58371,5.5827,5.58371,8000000.0
2007-03-27 07:34:00,5.58248,5.58306,5.58223,5.58271,11000000.0
2007-03-27 07:35:00,5.5836,5.5836,5.58193,5.58247,16000000.0
2007-03-27 07:36:00,5.58328,5.58385,5.58233,5.5831,11000000.0
2007-03-27 07:37:00,5.58327,5.58384,5.58245,5.58384,17000000.0
2007-03-27 07:38:00,5.58212,5.58325,5.58202,5.58248,9000000.0
2007-03-27 07:39:00,5.58288,5.58386,5.58203,5.58203,12000000.0
2007-03-27 07:40:00,5.58385,5.58385,5.58206,5.5822,14000000.0
2007-03-27 07:41:00,5.582,5.58332,5.582,5.58332,14000000.0
2007-03-27 07:42:00,5.58361,5.58371,5.58239,5.58243,8000000.0
2007-03-27 07:43:00,5.58345,5.5836,5.58239,5.58299,15000000.0
2007-03-27 07:44:00,5.5826,5.58312,5.58182,5.58265,13000000.0
2007-03-27 07:45:00,5.58326,5.58371,5.58239,5.58345,19000000.0
2007-03-27 07:46:00,5.58195,5.58364,5.58195,5.58321,11000000.0
2007-03-27 07:47:00,5.58327,5.58413,5.58271,5.58328,16000000.0
2007-03-27 07:48:00,5.58346,5.58429,5.58318,5.58356,9000000.0
2007-03-27 07:49:00,5.5843,5.58539,5.58374,5.58435,11000000.0
2007-03-27 07:50:00,5.58504,5.5853,5.58411,5.58461,11000000.0
2007-03-27 07:51:00,5.58403,5.58515,5.58363,5.58407,13000000.0
2007-03-27 07:52:00,5.58415,5.58502,5.58373,5.58427,14000000.0
2007-03-27 07:53:00,5.5847,5.58547,5.5837,5.58547,10000000.0
2007-03-27 07:54:00,5.58451,5.58557,5.5841,5.58479,17000000.0
2007-03-27 07:55:00,5.58453,5.58564,5.58416,5.58564,10000000.0
2007-03-27 07:56:00,5.58441,5.58478,5.58409,5.58477,11000000.0
2007-03-27 07:57:00,5.58527,5.58527,5.58331,5.58331,11000000.0
2007-03-27 07:58:00,5.58407,5.58438,5.58209,5.58209,24000000.0
2007-03-27 07:59:00,5.58258,5.58327,5.58215,5.58285,11000000.0
2007-03-27 08:00:00,5.58316,5.58452,5.5823,5.5823,14000000.0
2007-03-27 08:01:00,5.58436,5.58451,5.5826,5.58351,15000000.0
2007-03-27 08:02:00,5.58469,5.58494,5.58336,5.5834,16000000.0
2007-03-27 08:03:00,5.58433,5.58467,5.58379,5.58463,10000000.0
2007-03-27 08:04:00,5.58444,5.58457,5.58348,5.58457,13000000.0
2007-03-27 08:05:00,5.58405,5.58448,5.58289,5.58359,18000000.0
2007-03-27 08:06:00,5.58393,5.58498,5.58338,5.58426,14000000.0
2007-03-27 08:07:00,5.58389,5.58522,5.58273,5.58273,11000000.0
2007-03-27 08:08:00,5.58287,5.58444,5.58266,5.5843,19000000.0
2007-03-27 08:09:00,5.58341,5.58366,5.58287,5.58297,9000000.0
2007-03-27 08:10:00,5.58427,5.58427,5.58272,5.58308,8000000.0
2007-03-27 08:11:00,5.58407,5.58456,5.58301,5.58336,16000000.0
2007-03-27 08:12:00,5.58495,5.58495,5.58331,5.58393,16000000.0
2007-03-27 08:13:00,5.58447,5.58447,5.58292,5.58352,15000000.0
2007-03-27 08:14:00,5.58383,5.58383,5.58282,5.58311,15000000.0
2007-03-27 08:15:00,5.58393,5.58437,5.58348,5.58348,14000000.0
2007-03-27 08:16:00,5.58445,5.58448,5.58272,5.58448,14000000.0
2007-03-27 08:17:00,5.58366,5.58366,5.58329,5.58337,15000000.0
2007-03-27 08:18:00,5.58444,5.58444,5.58345,5.58365,11000000.0
2007-03-27 08:19:00,5.58484,5.58505,5.5848,5.58492,16000000.0
2007-03-27 08:20:00,5.58417,5.58458,5.58299,5.58299,17000000.0
2007-03-27 08:21:00,5.58409,5.58476,5.58325,5.58392,15000000.0
2007-03-27 08:22:00,5.5837,5.58431,5.5833,5.58423,8000000.0
2007-03-27 08:23:00,5.58418,5.58491,5.58328,5.58428,15000000.0
2007-03-27 08:24:00,5.5851,5.5851,5.58362,5.58402,8000000.0
2007-03-27 08:25:00,5.5836,5.58436,5.58313,5.58313,17000000.0
2007-03-27 08:26:00,5.58427,5.58449,5.58345,5.58355,14000000.0
2007-03-27 08:27:00,5.58393,5.58425,5.58323,5.58425,9000000.0
2007-03-27 08:28:00,5.58375,5.58447,5.58348,5.58396,11000000.0
2007-03-27 08:29:00,5.58502,5.58515,5.58447,5.58476,15000000.0
2007-03-27 08:30:00,5.58486,5.58486,5.58362,5.58374,10000000.0
2007-03-27 08:31:00,5.58414,5.58502,5.5836,5.58469,17000000.0
2007-03-27 08:32:00,5.58405,5.58558,5.58354,5.58455,20000000.0
2007-03-27 08:33:00,5.58427,5.58553,5.58403,5.58498,7000000.0
2007-03-27 08:34:00,5.585,5.585,5.58379,5.58471,8000000.0
2007-03-27 08:35:00,5.58383,5.58605,5.58316,5.58509,19000000.0
2007-03-27 08:36:00,5.58412,5.5851,5.58362,5.58402,14000000.0
2007-03-27 08:37:00,5.58413,5.58482,5.58363,5.58466,12000000.0
2007-03-27 08:38:00,5.58432,5.58509,5.5835,5.58407,13000000.0
2007-03-27 08:39:00,5.58532,5.58532,5.58395,5.58484,14000000.0
2007-03-27 08:40:00,5.58492,5.58497,5.58338,5.58342,12000000.0
2007-03-27 08:41:00,5.58435,5.58463,5.58381,5.58453,11000000.0
2007-03-27 08:42:00,5.58472,5.58533,5.5836,5.58445,18000000.0
2007-03-27 08:43:00,5.58426,5.58534,5.58375,5.58534,8000000.0
2007-03-27 08:44:00,5.58516,5.58516,5.58329,5.58489,12000000.0
2007-03-27 08:45:00,5.5844,5.58486,5.58383,5.58424,20000000.0
2007-03-27 08:46:00,5.58426,5.58479,5.58396,5.58479,10000000.0
2007-03-27 08:47:00,5.58493,5.58493,5.58395,5.58491,13000000.0
2007-03-27 08:48:00,5.58527,5.58527,5.58344,5.58461,16000000.0
2007-03-27 08:49:00,5.58387,5.58458,5.58341,5.58384,9000000.0
2007-03-27 08:50:00,5.58431,5.58535,5.584,5.5852,17000000.0
2007-03-27 08:51:00,5.58485,5.58485,5.58226,5.58226,8000000.0
2007-03-27 08:52:00,5.58281,5.58441,5.58272,5.58272,20000000.0
2007-03-27 08:53:00,5.58262,5.58365,5.58204,5.58272,16000000.0
2007-03-27 08:54:00,5.58258,5.58326,5.58198,5.58326,15000000.0
2007-03-27 08:55:00,5.58215,5.58346,5.58142,5.58142,12000000.0
2007-03-27 08:56:00,5.58254,5.58254,5.58088,5.58145,14000000.0
2007-03-27 08:57:00,5.58232,5.58284,5.58111,5.58254,14000000.0
2007-03-27 08:58:00,5.58245,5.58308,5.58166,5.58298,15000000.0
2007-03-27 08:59:00,5.5816,5.58271,5.58083,5.58202,15000000.0
2007-03-27 09:00:00,5.58112,5.58177,5.58008,5.58081,14000000.0
2007-03-27 09:01:00,5.58166,5.58196,5.58001,5.58072,14000000.0
2007-03-27 09:02:00,5.57998,5.58139,5.57969,5.58025,17000000.0
2007-03-27 09:03:00,5.58113,5.58255,5.58046,5.58168,16000000.0
2007-03-27 09:04:00,5.58299,5.58323,5.58162,5.58168,10000000.0
2007-03-27 09:05:00,5.58203,5.58274,5.58104,5.58104,14000000.0
2007-03-27 09:06:00,5.58213,5.58213,5.57978,5.58073,14000000.0
2007-03-27 09:07:00,5.58055,5.58199,5.58055,5.58159,9000000.0
2007-03-27 09:08:00,5.58201,5.58245,5.58085,5.58155,17000000.0
2007-03-27 09:09:00,5.58222,5.58222,5.58099,5.5811,9000000.0
2007-03-27 09:10:00,5.58029,5.58112,5.57994,5.58094,12000000.0
2007-03-27 09:11:00,5.58083,5.58163,5.57997,5.58163,15000000.0
2007-03-27 09:12:00,5.5813,5.5813,5.57937,5.57937,14000000.0
2007-03-27 09:13:00,5.58076,5.58163,5.58016,5.58089,12000000.0
2007-03-27 09:14:00,5.58119,5.58153,5.57976,5.58111,13000000.0
2007-03-27 09:15:00,5.58122,5.58149,5.57974,5.58121,13000000.0
2007-03-27 09:16:00,5.58046,5.5809,5.57934,5.57949,10000000.0
2007-03-27 09:17:00,5.57996,5.58114,5.57924,5.57967,14000000.0
2007-03-27 09:18:00,5.58012,5.58077,5.5787,5.58049,16000000.0
2007-03-27 09:19:00,5.57822,5.58022,5.57822,5.579,14000000.0
2007-03-27 09:20:00,5.57915,5.58012,5.57893,5.57973,11000000.0
2007-03-27 09:21:00,5.5795,5.58162,5.5795,5.58039,11000000.0
2007-03-27 09:22:00,5.58154,5.58154,5.57978,5.5812,18000000.0
2007-03-27 09:23:00,5.58179,5.58179,5.58005,5.58061,18000000.0
2007-03-27 09:24:00,5.57944,5.58111,5.57932,5.58027,18000000.0
2007-03-27 09:25:00,5.58005,5.58132,5.57987,5.58127,13000000.0
2007-03-27 09:26:00,5.5821,5.58221,5.58007,5.58062,13000000.0
2007-03-27 09:27:00,5.58107,5.58107,5.58005,5.58086,11000000.0
2007-03-27 09:28:00,5.58042,5.58113,5.57922,5.58047,12000000.0
2007-03-27 09:29:00,5.57951,5.58035,5.57871,5.58035,16000000.0
2007-03-27 09:30:00,5.58075,5.58099,5.57977,5.58099,11000000.0
2007-03-27 09:31:00,5.5808,5.58163,5.58023,5.58162,13000000.0
2007-03-27 09:32:00,5.58021,5.58165,5.58021,5.58159,14000000.0
2007-03-27 09:33:00,5.58186,5.58206,5.58048,5.58093,16000000.0
2007-03-27 09:34:00,5.58102,5.58208,5.58088,5.58098,13000000.0
2007-03-27 09:35:00,5.58224,5.58261,5.58124,5.58261,9000000.0
2007-03-27 09:36:00,5.58201,5.58271,5.58158,5.58271,7000000.0
2007-03-27 09:37:00,5.58246,5.58288,5.58156,5.58156,14000000.0
2007-03-27 09:38:00,5.5824,5.58293,5.58067,5.58196,18000000.0
2007-03-27 09:39:00,5.58228,5.58266,5.58138,5.5825,15000000.0
2007-03-27 09:40:00,5.581,5.58237,5.581,5.58116,10000000.0
2007-03-27 09:41:00,5.58164,5.58293,5.58164,5.58293,14000000.0
2007-03-27 09:42:00,5.58353,5.58369,5.5822,5.58256,18000000.0
2007-03-27 09:43:00,5.58148,5.5829,5.58148,5.5817,9000000.0
2007-03-27 09:44:00,5.58249,5.58301,5.58185,5.58197,10000000.0
2007-03-27 09:45:00,5.582,5.58303,5.5815,5.58303,10000000.0
2007-03-27 09:46:00,5.58246,5.58246,5.58078,5.58212,14000000.0
2007-03-27 09:47:00,5.58078,5.58309,5.58078,5.58296,11000000.0
2007-03-27 09:48:00,5.58287,5.58287,5.58145,5.58245,10000000.0
2007-03-27 09:49:00,5.58289,5.58299,5.58149,5.58228,13000000.0
2007-03-27 09:50:00,5.58187,5.58314,5.58179,5.58244,12000000.0
2007-03-27 09:51:00,5.58229,5.5832,5.58148,5.583,18000000.0
2007-03-27 09:52:00,5.58234,5.5829,5.58183,5.5826,12000000.0
2007-03-27 09:53:00,5.5812,5.58265,5.5812,5.58265,18000000.0
2007-03-27 09:54:00,5.58329,5.58329,5.58191,5.58251,13000000.0
2007-03-27 09:55:00,5.58235,5.58312,5.58216,5.5823,14000000.0
2007-03-27 09:56:00,5.58334,5.58334,5.5821,5.58218,16000000.0
2007-03-27 09:57:00,5.58195,5.58289,5.58119,5.58128,17000000.0
2007-03-27 09:58:00,5.58224,5.58279,5.58148,5.58279,18000000.0
2007-03-27 09:59:00,5.58239,5.58242,5.58139,5.58196,7000000.0
2007-03-27 10:00:00,5.5816,5.5816,5.57786,5.57941,13000000.0
2007-03-27 10:01:00,5.57898,5.58002,5.57775,5.57799,15000000.0
2007-03-27 10:02:00,5.57956,5.57956,5.57717,5.57811,10000000.0
2007-03-27 10:03:00,5.5778,5.57842,5.5769,5.57753,15000000.0
2007-03-27 10:04:00,5.57858,5.58012,5.57741,5.57989,13000000.0
2007-03-27 10:05:00,5.58066,5.58139,5.57972,5.5798,16000000.0
2007-03-27 10:06:00,5.58063,5.58063,5.57682,5.57683,16000000.0
2007-03-27 10:07:00,5.57616,5.57861,5.57432,5.57495,24000000.0
2007-03-27 10:08:00,5.57684,5.5778,5.57507,5.57551,13000000.0
2007-03-27 10:09:00,5.57718,5.57998,5.57638,5.57715,17000000.0
2007-03-27 10:10:00,5.57632,5.57976,5.57555,5.57772,14000000.0
2007-03-27 10:11:00,5.57815,5.57853,5.57557,5.57737,14000000.0
2007-03-27 10:12:00,5.57702,5.57843,5.57656,5.57807,9000000.0
2007-03-27 10:13:00,5.57842,5.57885,5.57613,5.57765,13000000.0
2007-03-27 10:14:00,5.57848,5.57848,5.5772,5.57822,10000000.0
2007-03-27 10:15:00,5.57734,5.57839,5.57612,5.57748,19000000.0
2007-03-27 10:16:00,5.5772,5.57783,5.5759,5.5759,11000000.0
2007-03-27 10:17:00,5.57713,5.57713,5.57551,5.57669,13000000.0
2007-03-27 10:18:00,5.57456,5.57645,5.57239,5.57346,21000000.0
2007-03-27 10:19:00,5.57409,5.57657,5.57325,5.57601,12000000.0
2007-03-27 10:20:00,5.57553,5.5759,5.57481,5.57494,8000000.0
2007-03-27 10:21:00,5.57455,5.57633,5.57455,5.57588,17000000.0
2007-03-27 10:22:00,5.57402,5.57586,5.57388,5.57501,15000000.0
2007-03-27 10:23:00,5.57595,5.57621,5.57373,5.57373,11000000.0
2007-03-27 10:24:00,5.57603,5.57603,5.57459,5.57527,13000000.0
2007-03-27 10:25:00,5.57559,5.57559,5.57408,5.5752,14000000.0
2007-03-27 10:26:00,5.57573,5.57573,5.57357,5.57529,10000000.0
2007-03-27 10:27:00,5.57526,5.57526,5.57424,5.57441,9000000.0
2007-03-27 10:28:00,5.57434,5.57483,5.57356,5.57389,11000000.0
2007-03-27 10:29:00,5.57561,5.57605,5.57422,5.5758,19000000.0
2007-03-27 10:30:00,5.57561,5.57585,5.57446,5.57446,11000000.0
2007-03-27 10:31:00,5.57569,5.57569,5.57368,5.57542,15000000.0
2007-03-27 10:32:00,5.57546,5.57553,5.57467,5.57553,9000000.0
2007-03-27 10:33:00,5.57488,5.57521,5.57377,5.57429,16000000.0
2007-03-27 10:34:00,5.57456,5.57556,5.57436,5.57556,11000000.0
2007-03-27 10:35:00,5.57501,5.57549,5.57444,5.57477,9000000.0
2007-03-27 10:36:00,5.57451,5.57562,5.57337,5.57516,13000000.0
2007-03-27 10:37:00,5.57344,5.57503,5.57344,5.57431,14000000.0
2007-03-27 10:38:00,5.57486,5.57519,5.57437,5.57481,7000000.0
2007-03-27 10:39:00,5.5748,5.5748,5.57285,5.57412,12000000.0
2007-03-27 10:40:00,5.57399,5.57502,5.57262,5.57448,17000000.0
2007-03-27 10:41:00,5.57295,5.57498,5.57295,5.57486,15000000.0
2007-03-27 10:42:00,5.57517,5.57562,5.5743,5.57454,13000000.0
2007-03-27 10:43:00,5.5755,5.57659,5.57468,5.57511,15000000.0
2007-03-27 10:44:00,5.57518,5.5775,5.57518,5.57618,11000000.0
2007-03-27 10:45:00,5.57622,5.57666,5.57488,5.57666,17000000.0
2007-03-27 10:46:00,5.57646,5.57646,5.57454,5.5751,9000000.0
2007-03-27 10:47:00,5.57391,5.57636,5.57391,5.5752,9000000.0
2007-03-27 10:48:00,5.57693,5.5774,5.57619,5.5774,11000000.0
2007-03-27 10:49:00,5.57532,5.57672,5.57518,5.57636,11000000.0
2007-03-27 10:50:00,5.57708,5.5775,5.57525,5.57607,16000000.0
2007-03-27 10:51:00,5.57664,5.57758,5.5762,5.57757,21000000.0
2007-03-27 10:52:00,5.5774,5.57779,5.57667,5.57736,8000000.0
2007-03-27 10:53:00,5.57734,5.57812,5.57581,5.57694,12000000.0
2007-03-27 10:54:00,5.57695,5.577,5.57556,5.57556,16000000.0
2007-03-27 10:55:00,5.57561,5.57657,5.57502,5.57579,13000000.0
2007-03-27 10:56:00,5.57676,5.57694,5.57522,5.57618,16000000.0
2007-03-27 10:57:00,5.57564,5.57664,5.57515,5.57656,10000000.0
2007-03-27 10:58:00,5.57652,5.57724,5.57511,5.57589,12000000.0
2007-03-27 10:59:00,5.576,5.576,5.57518,5.57525,11000000.0
2007-03-27 11:00:00,5.57453,5.57613,5.57417,5.57613,13000000.0
2007-03-27 11:01:00,5.57561,5.57594,5.57484,5.57587,9000000.0
2007-03-27 11:02:00,5.57665,5.57678,5.57465,5.57465,8000000.0
2007-03-27 11:03:00,5.57575,5.57667,5.57525,5.57573,10000000.0
2007-03-27 11:04:00,5.57637,5.57711,5.57588,5.57654,12000000.0
2007-03-27 11:05:00,5.57678,5.57786,5.57629,5.57645,11000000.0
2007-03-27 11:06:00,5.57787,5.57793,5.57566,5.57663,8000000.0
2007-03-27 11:07:00,5.57509,5.57596,5.57438,5.57518,14000000.0
2007-03-27 11:08:00,5.57559,5.57559,5.57435,5.57435,18000000.0
2007-03-27 11:09:00,5.57572,5.57572,5.57437,5.57525,15000000.0
2007-03-27 11:10:00,5.57587,5.57663,5.57519,5.57663,12000000.0
2007-03-27 11:11:00,5.57627,5.57664,5.57547,5.57664,11000000.0
2007-03-27 11:12:00,5.57586,5.57598,5.57486,5.57486,8000000.0
2007-03-27 11:13:00,5.57535,5.57588,5.57471,5.57496,15000000.0
2007-03-27 11:14:00,5.5754,5.57596,5.57391,5.57596,13000000.0
2007-03-27 11:15:00,5.57522,5.57544,5.57337,5.57413,20000000.0
2007-03-27 11:16:00,5.57428,5.57553,5.57371,5.57524,15000000.0
2007-03-27 11:17:00,5.57467,5.57591,5.57397,5.57591,18000000.0
2007-03-27 11:18:00,5.57446,5.57585,5.57387,5.57476,20000000.0
2007-03-27 11:19:00,5.5737,5.575,5.57236,5.57427,13000000.0
2007-03-27 11:20:00,5.57438,5.57568,5.57362,5.57482,20000000.0
2007-03-27 11:21:00,5.575,5.57634,5.57431,5.57634,18000000.0
2007-03-27 11:22:00,5.57546,5.57679,5.57489,5.57564,18000000.0
2007-03-27 11:23:00,5.57633,5.57644,5.57519,5.57559,13000000.0
2007-03-27 11:24:00,5.5749,5.57609,5.57424,5.57498,9000000.0
2007-03-27 11:25:00,5.57469,5.57536,5.57402,5.5742,8000000.0
2007-03-27 11:26:00,5.57561,5.57591,5.57504,5.57546,8000000.0
2007-03-27 11:27:00,5.57505,5.5757,5.57443,5.57452,7000000.0
2007-03-27 11:28:00,5.57478,5.57625,5.57428,5.57428,14000000.0
2007-03-27 11:29:00,5.57543,5.57643,5.57452,5.57613,16000000.0
2007-03-27 11:30:00,5.57536,5.576,5.57508,5.57589,7000000.0
2007-03-27 11:31:00,5.57583,5.57638,5.57444,5.57444,15000000.0
2007-03-27 11:32:00,5.57541,5.57654,5.57464,5.57464,10000000.0
2007-03-27 11:33:00,5.57578,5.57625,5.57513,5.57619,8000000.0
2007-03-27 11:34:00,5.57649,5.57653,5.5759,5.57653,11000000.0
2007-03-27 11:35:00,5.57575,5.57612,5.57496,5.57571,15000000.0
2007-03-27 11:36:00,5.57601,5.57603,5.57435,5.57559,14000000.0
2007-03-27 11:37:00,5.57576,5.57605,5.57436,5.5746,11000000.0
2007-03-27 11:38:00,5.57621,5.57621,5.57395,5.57395,12000000.0
2007-03-27 11:39:00,5.57583,5.57583,5.57402,5.57455,13000000.0
2007-03-27 11:40:00,5.57568,5.57603,5.57485,5.57603,8000000.0
2007-03-27 11:41:00,5.57564,5.57612,5.57491,5.5757,13000000.0
2007-03-27 11:42:00,5.5751,5.57609,5.57447,5.57506,18000000.0
2007-03-27 11:43:00,5.57534,5.57613,5.57444,5.57547,13000000.0
2007-03-27 11:44:00,5.57411,5.57575,5.57411,5.57497,14000000.0
2007-03-27 11:45:00,5.57403,5.57523,5.57361,5.57448,12000000.0
2007-03-27 11:46:00,5.57521,5.57521,5.57367,5.57489,14000000.0
2007-03-27 11:47:00,5.57438,5.57492,5.5735,5.57487,15000000.0
2007-03-27 11:48:00,5.57523,5.5753,5.57403,5.57456,9000000.0
2007-03-27 11:49:00,5.57489,5.57572,5.57384,5.57474,14000000.0
2007-03-27 11:50:00,5.57567,5.57578,5.57414,5.57533,17000000.0
2007-03-27 11:51:00,5.57546,5.57722,5.57534,5.57666,15000000.0
2007-03-27 11:52:00,5.57678,5.57711,5.57545,5.57662,15000000.0
2007-03-27 11:53:00,5.57634,5.57715,5.57593,5.57696,14000000.0
2007-03-27 11:54:00,5.57558,5.5765,5.57531,5.57572,9000000.0
2007-03-27 11:55:00,5.5765,5.57691,5.57566,5.57691,11000000.0
2007-03-27 11:56:00,5.57617,5.57724,5.57581,5.57673,13000000.0
2007-03-27 11:57:00,5.57692,5.57775,5.57554,5.57594,13000000.0
2007-03-27 11:58:00,5.57689,5.57753,5.57635,5.57674,12000000.0
2007-03-27 11:59:00,5.57679,5.57797,5.57626,5.57745,12000000.0
2007-03-27 12:00:00,5.57713,5.57713,5.57566,5.57621,12000000.0
2007-03-27 12:01:00,5.57556,5.57719,5.5754,5.57684,22000000.0
2007-03-27 12:02:00,5.57687,5.57698,5.57586,5.57651,10000000.0
2007-03-27 12:03:00,5.57723,5.57778,5.57597,5.57739,18000000.0
2007-03-27 12:04:00,5.57683,5.57706,5.576,5.57659,12000000.0
2007-03-27 12:05:00,5.5773,5.57767,5.57559,5.57756,15000000.0
2007-03-27 12:06:00,5.57716,5.57746,5.57554,5.57655,14000000.0
2007-03-27 12:07:00,5.57738,5.57791,5.57652,5.57789,15000000.0
2007-03-27 12:08:00,5.57724,5.5781,5.57609,5.5781,19000000.0
2007-03-27 12:09:00,5.57732,5.57901,5.57725,5.57812,12000000.0
2007-03-27 12:10:00,5.57804,5.57889,5.57682,5.57814,23000000.0
2007-03-27 12:11:00,5.57763,5.57891,5.57692,5.57884,21000000.0
2007-03-27 12:12:00,5.57755,5.57871,5.57735,5.57826,9000000.0
2007-03-27 12:13:00,5.57724,5.5786,5.5766,5.57738,13000000.0
2007-03-27 12:14:00,5.57757,5.57884,5.57741,5.57833,15000000.0
2007-03-27 12:15:00,5.57843,5.57861,5.5768,5.57793,14000000.0
2007-03-27 12:16:00,5.57777,5.57807,5.57654,5.57689,16000000.0
2007-03-27 12:17:00,5.57777,5.57786,5.57633,5.57752,13000000.0
2007-03-27 12:18:00,5.5769,5.57787,5.5769,5.57765,9000000.0
2007-03-27 12:19:00,5.57806,5.5787,5.5771,5.57845,10000000.0
2007-03-27 12:20:00,5.57777,5.57841,5.57717,5.57841,7000000.0
2007-03-27 12:21:00,5.57841,5.57846,5.57718,5.57828,13000000.0
2007-03-27 12:22:00,5.57776,5.57797,5.57684,5.57797,10000000.0
2007-03-27 12:23:00,5.57779,5.57826,5.57715,5.57753,10000000.0
2007-03-27 12:24:00,5.5785,5.57872,5.57734,5.57772,12000000.0
2007-03-27 12:25:00,5.57732,5.57868,5.57699,5.57699,12000000.0
2007-03-27 12:26:00,5.57743,5.57837,5.57695,5.57818,20000000.0
2007-03-27 12:27:00,5.57795,5.57877,5.57689,5.57877,12000000.0
2007-03-27 12:28:00,5.57821,5.57821,5.57699,5.57725,14000000.0
2007-03-27 12:29:00,5.57864,5.57878,5.57854,5.57862,10000000.0
2007-03-27 12:30:00,5.57817,5.57833,5.57646,5.57791,19000000.0
2007-03-27 12:31:00,5.57662,5.57765,5.5763,5.57665,11000000.0
2007-03-27 12:32:00,5.57747,5.57812,5.57703,5.57717,10000000.0
2007-03-27 12:33:00,5.57744,5.57845,5.57673,5.5773,15000000.0
2007-03-27 12:34:00,5.57811,5.57828,5.5766,5.57783,16000000.0
2007-03-27 12:35:00,5.57716,5.57775,5.57658,5.57775,10000000.0
2007-03-27 12:36:00,5.57743,5.57749,5.5766,5.57736,11000000.0
2007-03-27 12:37:00,5.57778,5.57807,5.57694,5.57701,10000000.0
2007-03-27 12:38:00,5.57718,5.57759,5.57656,5.57725,14000000.0
2007-03-27 12:39:00,5.57635,5.57806,5.57635,5.57761,14000000.0
2007-03-27 12:40:00,5.57815,5.57853,5.5777,5.57808,11000000.0
2007-03-27 12:41:00,5.57837,5.57858,5.57687,5.57746,12000000.0
2007-03-27 12:42:00,5.57817,5.57867,5.57732,5.57802,14000000.0
2007-03-27 12:43:00,5.57863,5.57867,5.57695,5.57695,15000000.0
2007-03-27 12:44:00,5.57837,5.57837,5.57679,5.57799,16000000.0
2007-03-27 12:45:00,5.57848,5.57848,5.57718,5.57726,10000000.0
2007-03-27 12:46:00,5.5773,5.57862,5.57644,5.57862,12000000.0
2007-03-27 12:47:00,5.57832,5.57837,5.57713,5.57713,13000000.0
2007-03-27 12:48:00,5.57771,5.5787,5.57681,5.5787,12000000.0
2007-03-27 12:49:00,5.57871,5.57901,5.57726,5.5776,14000000.0
2007-03-27 12:50:00,5.57883,5.57929,5.5776,5.57929,9000000.0
2007-03-27 12:51:00,5.57886,5.57886,5.57726,5.57836,10000000.0
2007-03-27 12:52:00,5.57758,5.57867,5.57727,5.57821,22000000.0
2007-03-27 12:53:00,5.57673,5.57874,5.57673,5.57849,14000000.0
2007-03-27 12:54:00,5.57742,5.57806,5.57716,5.57789,13000000.0
2007-03-27 12:55:00,5.57828,5.5794,5.57753,5.57859,21000000.0
2007-03-27 12:56:00,5.5777,5.57945,5.5777,5.57945,18000000.0
2007-03-27 12:57:00,5.57858,5.57921,5.5782,5.57871,7000000.0
2007-03-27 12:58:00,5.57927,5.57946,5.57799,5.57833,12000000.0
2007-03-27 12:59:00,5.57811,5.57938,5.57746,5.5792,18000000.0
2007-03-27 13:00:00,5.57936,5.57936,5.57749,5.57749,14000000.0
2007-03-27 13:01:00,5.57866,5.57898,5.57761,5.5786,11000000.0
2007-03-27 13:02:00,5.57859,5.57931,5.57723,5.5777,15000000.0
2007-03-27 13:03:00,5.57857,5.57857,5.57643,5.57809,15000000.0
2007-03-27 13:04:00,5.57747,5.57774,5.57596,5.57757,16000000.0
2007-03-27 13:05:00,5.57741,5.57742,5.57606,5.57732,9000000.0
2007-03-27 13:06:00,5.57616,5.57761,5.57574,5.57698,13000000.0
2007-03-27 13:07:00,5.57773,5.57786,5.57606,5.57786,13000000.0
2007-03-27 13:08:00,5.57718,5.57767,5.57607,5.57682,10000000.0
2007-03-27 13:09:00,5.57692,5.57711,5.57569,5.57611,15000000.0
2007-03-27 13:10:00,5.577,5.577,5.57531,5.57624,12000000.0
2007-03-27 13:11:00,5.57646,5.57764,5.57555,5.57591,12000000.0
2007-03-27 13:12:00,5.57715,5.57715,5.57593,5.57633,12000000.0
2007-03-27 13:13:00,5.57591,5.57691,5.57575,5.57676,11000000.0
2007-03-27 13:14:00,5.57565,5.57651,5.57559,5.57609,9000000.0
2007-03-27 13:15:00,5.57662,5.57677,5.57503,5.57503,15000000.0
2007-03-27 13:16:00,5.57662,5.57696,5.57531,5.57634,15000000.0
2007-03-27 13:17:00,5.57661,5.57669,5.57525,5.57661,17000000.0
2007-03-27 13:18:00,5.57691,5.57743,5.57602,5.57716,15000000.0
2007-03-27 13:19:00,5.57689,5.57899,5.5766,5.5778,15000000.0
2007-03-27 13:20:00,5.57734,5.5789,5.57734,5.5789,19000000.0
2007-03-27 13:21:00,5.57839,5.5795,5.57839,5.57944,10000000.0
2007-03-27 13:22:00,5.5789,5.57973,5.5786,5.57973,8000000.0
2007-03-27 13:23:00,5.57992,5.57992,5.57817,5.57836,15000000.0
2007-03-27 13:24:00,5.57934,5.57936,5.57746,5.57861,11000000.0
2007-03-27 13:25:00,5.57704,5.57844,5.57704,5.57742,9000000.0
2007-03-27 13:26:00,5.57825,5.5787,5.57739,5.57849,8000000.0
2007-03-27 13:27:00,5.5786,5.57928,5.5778,5.57809,15000000.0
2007-03-27 13:28:00,5.57827,5.57912,5.57733,5.57836,17000000.0
2007-03-27 13:29:00,5.5777,5.57841,5.57702,5.57841,11000000.0
2007-03-27 13:30:00,5.57649,5.57799,5.57606,5.57799,21000000.0
2007-03-27 13:31:00,5.57706,5.57745,5.57612,5.57612,11000000.0
2007-03-27 13:32:00,5.57757,5.57757,5.57614,5.57753,10000000.0
2007-03-27 13:33:00,5.57632,5.57762,5.57632,5.57716,8000000.0
2007-03-27 13:34:00,5.57752,5.57796,5.57648,5.57796,15000000.0
2007-03-27 13:35:00,5.57744,5.57744,5.57621,5.57713,13000000.0
2007-03-27 13:36:00,5.57672,5.57748,5.57667,5.57707,11000000.0
2007-03-27 13:37:00,5.57759,5.57769,5.57665,5.577,8000000.0
2007-03-27 13:38:00,5.57625,5.57761,5.57605,5.57684,13000000.0
2007-03-27 13:39:00,5.57751,5.57751,5.57659,5.5769,7000000.0
2007-03-27 13:40:00,5.57687,5.57774,5.5764,5.57741,12000000.0
2007-03-27 13:41:00,5.57785,5.57805,5.57785,5.57798,15000000.0
2007-03-27 13:42:00,5.57637,5.57744,5.57615,5.57615,22000000.0
2007-03-27 13:43:00,5.57711,5.57745,5.5764,5.5764,13000000.0
2007-03-27 13:44:00,5.57725,5.57727,5.57597,5.57597,14000000.0
2007-03-27 13:45:00,5.5764,5.57727,5.57617,5.57727,7000000.0
2007-03-27 13:46:00,5.57645,5.57695,5.57581,5.57663,11000000.0
2007-03-27 13:47:00,5.57684,5.57689,5.57614,5.57659,11000000.0
2007-03-27 13:48:00,5.57745,5.57745,5.57475,5.57484,14000000.0
2007-03-27 13:49:00,5.57505,5.57644,5.57449,5.57573,13000000.0
2007-03-27 13:50:00,5.57452,5.57541,5.57309,5.5742,12000000.0
2007-03-27 13:51:00,5.57555,5.57555,5.57345,5.5749,11000000.0
2007-03-27 13:52:00,5.57398,5.57462,5.57358,5.57417,9000000.0
2007-03-27 13:53:00,5.57484,5.5752,5.57413,5.57467,11000000.0
2007-03-27 13:54:00,5.57561,5.57589,5.57382,5.57589,17000000.0
2007-03-27 13:55:00,5.57475,5.5765,5.57475,5.57623,22000000.0
2007-03-27 13:56:00,5.57611,5.57653,5.57485,5.5758,13000000.0
2007-03-27 13:57:00,5.57516,5.57595,5.57442,5.57442,19000000.0
2007-03-27 13:58:00,5.57516,5.57575,5.57468,5.57505,11000000.0
2007-03-27 13:59:00,5.57617,5.5763,5.57527,5.57562,7000000.0
2007-03-27 14:00:00,5.57544,5.57647,5.57535,5.57647,9000000.0
2007-03-27 14:01:00,5.57638,5.57638,5.57481,5.57594,7000000.0
2007-03-27 14:02:00,5.57548,5.57588,5.57438,5.57516,13000000.0
2007-03-27 14:03:00,5.57525,5.5758,5.57443,5.5758,17000000.0
2007-03-27 14:04:00,5.57657,5.57657,5.5748,5.57653,13000000.0
2007-03-27 14:05:00,5.57546,5.57551,5.57423,5.57453,8000000.0
2007-03-27 14:06:00,5.57471,5.57484,5.5737,5.57416,10000000.0
2007-03-27 14:07:00,5.5742,5.5742,5.57275,5.57402,10000000.0
2007-03-27 14:08:00,5.57424,5.57512,5.57308,5.57334,14000000.0
2007-03-27 14:09:00,5.57481,5.57493,5.57333,5.57471,16000000.0
2007-03-27 14:10:00,5.57476,5.57505,5.57317,5.5734,12000000.0
2007-03-27 14:11:00,5.57486,5.57518,5.57329,5.57373,14000000.0
2007-03-27 14:12:00,5.57395,5.57496,5.57309,5.57442,13000000.0
2007-03-27 14:13:00,5.5744,5.5758,5.57433,5.5758,11000000.0
2007-03-27 14:14:00,5.57585,5.57629,5.57478,5.57581,14000000.0
2007-03-27 14:15:00,5.57541,5.57612,5.57503,5.57573,11000000.0
2007-03-27 14:16:00,5.57547,5.57588,5.57458,5.57535,11000000.0
2007-03-27 14:17:00,5.5745,5.57649,5.5745,5.57645,14000000.0
2007-03-27 14:18:00,5.57649,5.57718,5.57592,5.577,11000000.0
2007-03-27 14:19:00,5.57683,5.57831,5.57675,5.57831,8000000.0
2007-03-27 14:20:00,5.57789,5.57874,5.57768,5.57861,10000000.0
2007-03-27 14:21:00,5.57793,5.57867,5.57755,5.57811,14000000.0
2007-03-27 14:22:00,5.578,5.579,5.57709,5.579,17000000.0
2007-03-27 14:23:00,5.57877,5.57877,5.57697,5.5773,8000000.0
2007-03-27 14:24:00,5.57829,5.57829,5.57681,5.57739,16000000.0
2007-03-27 14:25:00,5.57822,5.57822,5.57708,5.57708,11000000.0
2007-03-27 14:26:00,5.57771,5.57831,5.57629,5.57734,14000000.0
2007-03-27 14:27:00,5.57795,5.57795,5.57618,5.57689,8000000.0
2007-03-27 14:28:00,5.57649,5.57749,5.57618,5.57645,11000000.0
2007-03-27 14:29:00,5.57778,5.57839,5.57676,5.57724,11000000.0
2007-03-27 14:30:00,5.57855,5.57855,5.57708,5.57811,14000000.0
2007-03-27 14:31:00,5.57709,5.57789,5.57625,5.57625,15000000.0
2007-03-27 14:32:00,5.57736,5.57736,5.57574,5.57574,9000000.0
2007-03-27 14:33:00,5.57684,5.57728,5.57588,5.57621,12000000.0
2007-03-27 14:34:00,5.57626,5.57726,5.57524,5.57624,12000000.0
2007-03-27 14:35:00,5.57604,5.57721,5.57466,5.57657,18000000.0
2007-03-27 14:36:00,5.57648,5.5774,5.57565,5.57677,12000000.0
2007-03-27 14:37:00,5.57587,5.5774,5.57498,5.5763,12000000.0
2007-03-27 14:38:00,5.57591,5.57686,5.57569,5.57686,24000000.0
2007-03-27 14:39:00,5.5771,5.57721,5.57599,5.57646,12000000.0
2007-03-27 14:40:00,5.57709,5.57732,5.57622,5.57665,15000000.0
2007-03-27 14:41:00,5.57747,5.57747,5.57585,5.57668,17000000.0
2007-03-27 14:42:00,5.57675,5.57766,5.57606,5.57606,15000000.0
2007-03-27 14:43:00,5.57731,5.5776,5.57601,5.5776,9000000.0
2007-03-27 14:44:00,5.5769,5.57751,5.57642,5.57751,7000000.0
2007-03-27 14:45:00,5.57764,5.57809,5.57657,5.57718,17000000.0
2007-03-27 14:46:00,5.57727,5.57863,5.5768,5.578,14000000.0
2007-03-27 14:47:00,5.57891,5.57926,5.57768,5.57768,16000000.0
2007-03-27 14:48:00,5.57936,5.57936,5.57737,5.57737,12000000.0
2007-03-27 14:49:00,5.57813,5.57878,5.57764,5.57786,20000000.0
2007-03-27 14:50:00,5.57686,5.57829,5.57658,5.57745,12000000.0
2007-03-27 14:51:00,5.57767,5.57804,5.57654,5.5773,12000000.0
2007-03-27 14:52:00,5.57803,5.57896,5.57718,5.57811,22000000.0
2007-03-27 14:53:00,5.57797,5.5792,5.5764,5.5779,17000000.0
2007-03-27 14:54:00,5.57898,5.57898,5.57789,5.5783,14000000.0
2007-03-27 14:55:00,5.57813,5.57865,5.57784,5.57827,20000000.0
2007-03-27 14:56:00,5.57901,5.57901,5.57707,5.57775,22000000.0
2007-03-27 14:57:00,5.5774,5.5785,5.57699,5.57773,10000000.0
2007-03-27 14:58:00,5.57883,5.57883,5.57732,5.57732,17000000.0
2007-03-27 14:59:00,5.57783,5.57797,5.57631,5.57754,12000000.0
2007-03-27 15:00:00,5.5774,5.57825,5.57678,5.57724,14000000.0
2007-03-27 15:01:00,5.57648,5.57881,5.57633,5.57859,16000000.0
2007-03-27 15:02:00,5.57852,5.57852,5.57687,5.5783,13000000.0
2007-03-27 15:03:00,5.57692,5.57847,5.57656,5.57837,7000000.0
2007-03-27 15:04:00,5.57865,5.57865,5.57653,5.57769,12000000.0
2007-03-27 15:05:00,5.57607,5.57787,5.57607,5.57687,20000000.0
2007-03-27 15:06:00,5.57796,5.57811,5.57677,5.57704,9000000.0
2007-03-27 15:07:00,5.57746,5.57766,5.57672,5.57677,9000000.0
2007-03-27 15:08:00,5.57753,5.57812,5.57643,5.57653,14000000.0
2007-03-27 15:09:00,5.57651,5.57835,5.57651,5.57753,14000000.0
2007-03-27 15:10:00,5.57739,5.57801,5.57645,5.57801,15000000.0
2007-03-27 15:11:00,5.57734,5.5782,5.57661,5.57717,10000000.0
2007-03-27 15:12:00,5.57835,5.57878,5.57703,5.57862,10000000.0
2007-03-27 15:13:00,5.57775,5.57795,5.57591,5.57758,20000000.0
2007-03-27 15:14:00,5.57611,5.57751,5.57611,5.57728,10000000.0
2007-03-27 15:15:00,5.5775,5.57989,5.5773,5.57745,13000000.0
2007-03-27 15:16:00,5.5786,5.57927,5.57789,5.57789,11000000.0
2007-03-27 15:17:00,5.57889,5.57968,5.57791,5.5791,17000000.0
2007-03-27 15:18:00,5.57927,5.57943,5.57794,5.57943,11000000.0
2007-03-27 15:19:00,5.58091,5.58199,5.57826,5.57912,18000000.0
2007-03-27 15:20:00,5.58077,5.58157,5.57947,5.58019,14000000.0
2007-03-27 15:21:00,5.58036,5.58154,5.58014,5.58014,15000000.0
2007-03-27 15:22:00,5.58105,5.58164,5.58029,5.58164,8000000.0
2007-03-27 15:23:00,5.58209,5.58266,5.58121,5.58134,15000000.0
2007-03-27 15:24:00,5.58184,5.58241,5.58074,5.58079,12000000.0
2007-03-27 15:25:00,5.58195,5.58197,5.58054,5.58054,12000000.0
2007-03-27 15:26:00,5.58229,5.58263,5.58104,5.58185,15000000.0
2007-03-27 15:27:00,5.58138,5.58226,5.58097,5.58139,12000000.0
2007-03-27 15:28:00,5.58135,5.58221,5.58093,5.5813,12000000.0
2007-03-27 15:29:00,5.58216,5.58225,5.581,5.58118,10000000.0
2007-03-27 15:30:00,5.58172,5.58189,5.58063,5.58096,12000000.0
2007-03-27 15:31:00,5.58237,5.58237,5.58017,5.58107,19000000.0
2007-03-27 15:32:00,5.58144,5.58144,5.57948,5.58001,7000000.0
2007-03-27 15:33:00,5.58043,5.58083,5.57942,5.57991,7000000.0
2007-03-27 15:34:00,5.58025,5.58121,5.57949,5.58121,12000000.0
2007-03-27 15:35:00,5.57966,5.58101,5.57899,5.57915,17000000.0
2007-03-27 15:36:00,5.58007,5.5807,5.57906,5.57975,11000000.0
2007-03-27 15:37:00,5.57938,5.58063,5.57887,5.58049,14000000.0
2007-03-27 15:38:00,5.57969,5.58055,5.57869,5.57906,20000000.0
2007-03-27 15:39:00,5.57972,5.5803,5.57909,5.58027,8000000.0
2007-03-27 15:40:00,5.57897,5.58023,5.57897,5.58015,11000000.0
2007-03-27 15:41:00,5.57987,5.58046,5.57958,5.58013,10000000.0
2007-03-27 15:42:00,5.58049,5.58054,5.57889,5.57988,13000000.0
2007-03-27 15:43:00,5.57914,5.58033,5.57863,5.57919,14000000.0
2007-03-27 15:44:00,5.578,5.57914,5.57749,5.57871,8000000.0
2007-03-27 15:45:00,5.57799,5.5795,5.57755,5.57862,10000000.0
2007-03-27 15:46:00,5.57657,5.57823,5.57642,5.57757,12000000.0
2007-03-27 15:47:00,5.57692,5.57822,5.57636,5.57791,18000000.0
2007-03-27 15:48:00,5.57645,5.578,5.57645,5.578,9000000.0
2007-03-27 15:49:00,5.57703,5.57855,5.57671,5.5782,14000000.0
2007-03-27 15:50:00,5.57781,5.57865,5.5767,5.57864,18000000.0
2007-03-27 15:51:00,5.57749,5.57823,5.57722,5.57794,8000000.0
2007-03-27 15:52:00,5.57813,5.57813,5.57695,5.57735,11000000.0
2007-03-27 15:53:00,5.57598,5.57759,5.57598,5.57723,15000000.0
2007-03-27 15:54:00,5.57766,5.57789,5.57637,5.57789,9000000.0
2007-03-27 15:55:00,5.57639,5.57684,5.57537,5.57606,9000000.0
2007-03-27 15:56:00,5.57459,5.57655,5.57426,5.57655,11000000.0
2007-03-27 15:57:00,5.57637,5.57726,5.57523,5.57661,15000000.0
2007-03-27 15:58:00,5.57705,5.57811,5.57605,5.57772,13000000.0
2007-03-27 15:59:00,5.57769,5.57801,5.57536,5.57801,15000000.0
2007-03-27 16:00:00,5.57698,5.57698,5.57515,5.57577,11000000.0
2007-03-27 16:01:00,5.57639,5.57737,5.57511,5.57631,14000000.0
2007-03-27 16:02:00,5.57728,5.57742,5.5759,5.57596,11000000.0
2007-03-27 16:03:00,5.5772,5.57915,5.57639,5.57898,8000000.0
2007-03-27 16:04:00,5.57855,5.57932,5.57558,5.57767,8000000.0
2007-03-27 16:05:00,5.57523,5.57923,5.57511,5.57923,8000000.0
2007-03-27 16:06:00,5.57607,5.58131,5.57607,5.58026,16000000.0
2007-03-27 16:07:00,5.58001,5.58174,5.57742,5.58174,18000000.0
2007-03-27 16:08:00,5.58157,5.58169,5.57805,5.57914,14000000.0
2007-03-27 16:09:00,5.57939,5.58056,5.578,5.58056,12000000.0
2007-03-27 16:10:00,5.57989,5.5808,5.57911,5.58048,10000000.0
2007-03-27 16:11:00,5.58147,5.58184,5.57961,5.57982,13000000.0
2007-03-27 16:12:00,5.58,5.58052,5.57882,5.58028,16000000.0
2007-03-27 16:13:00,5.57964,5.58148,5.57926,5.58039,7000000.0
2007-03-27 16:14:00,5.58039,5.58185,5.5784,5.57964,16000000.0
2007-03-27 16:15:00,5.57721,5.58016,5.57644,5.5778,15000000.0
2007-03-27 16:16:00,5.57859,5.58081,5.57613,5.57722,17000000.0
2007-03-27 16:17:00,5.57502,5.57931,5.57449,5.57566,10000000.0
2007-03-27 16:18:00,5.57701,5.57855,5.57211,5.5725,10000000.0
2007-03-27 16:19:00,5.57357,5.57851,5.57291,5.57398,12000000.0
2007-03-27 16:20:00,5.57167,5.57561,5.57048,5.57446,11000000.0
2007-03-27 16:21:00,5.56915,5.57367,5.56872,5.57146,8000000.0
2007-03-27 16:22:00,5.57169,5.57197,5.56967,5.57083,16000000.0
2007-03-27 16:23:00,5.57133,5.57171,5.56981,5.56981,11000000.0
2007-03-27 16:24:00,5.57082,5.57107,5.56959,5.57054,14000000.0
2007-03-27 16:25:00,5.5705,5.57115,5.57015,5.5711,13000000.0
2007-03-27 16:26:00,5.57164,5.57197,5.57034,5.57197,16000000.0
2007-03-27 16:27:00,5.57176,5.57231,5.57106,5.57126,20000000.0
2007-03-27 16:28:00,5.57135,5.57254,5.57086,5.57248,12000000.0
2007-03-27 16:29:00,5.57152,5.57268,5.57073,5.57196,13000000.0
2007-03-27 16:30:00,5.57158,5.57243,5.57022,5.57084,17000000.0
2007-03-27 16:31:00,5.57118,5.57205,5.57025,5.57134,13000000.0
2007-03-27 16:32:00,5.57239,5.57252,5.57124,5.57124,10000000.0
2007-03-27 16:33:00,5.572,5.57294,5.57174,5.57219,15000000.0
2007-03-27 16:34:00,5.5735,5.57378,5.57211,5.57314,9000000.0
2007-03-27 16:35:00,5.57236,5.57448,5.57236,5.57283,18000000.0
2007-03-27 16:36:00,5.5737,5.5737,5.57239,5.5733,8000000.0
2007-03-27 16:37:00,5.57354,5.57392,5.57209,5.5724,22000000.0
2007-03-27 16:38:00,5.57299,5.57375,5.57265,5.57328,14000000.0
2007-03-27 16:39:00,5.57222,5.57424,5.57222,5.57377,14000000.0
2007-03-27 16:40:00,5.57339,5.57449,5.57319,5.57319,17000000.0
2007-03-27 16:41:00,5.57417,5.57619,5.57417,5.57619,9000000.0
2007-03-27 16:42:00,5.57533,5.57647,5.57464,5.57647,13000000.0
2007-03-27 16:43:00,5.57647,5.57714,5.57522,5.57662,13000000.0
2007-03-27 16:44:00,5.57648,5.57686,5.57501,5.57576,11000000.0
2007-03-27 16:45:00,5.57505,5.57647,5.57472,5.5754,18000000.0
2007-03-27 16:46:00,5.57488,5.57594,5.57451,5.57594,11000000.0
2007-03-27 16:47:00,5.57534,5.57534,5.57388,5.57517,15000000.0
2007-03-27 16:48:00,5.57445,5.57566,5.57435,5.57507,7000000.0
2007-03-27 16:49:00,5.57517,5.57646,5.57443,5.57606,16000000.0
2007-03-27 16:50:00,5.57585,5.57591,5.57317,5.57317,9000000.0
2007-03-27 16:51:00,5.57486,5.57549,5.57351,5.57545,22000000.0
2007-03-27 16:52:00,5.57531,5.57554,5.57452,5.57554,11000000.0
2007-03-27 16:53:00,5.57564,5.57564,5.57397,5.57471,12000000.0
2007-03-27 16:54:00,5.57498,5.57498,5.57306,5.57469,17000000.0
2007-03-27 16:55:00,5.57276,5.57518,5.57276,5.57382,15000000.0
2007-03-27 16:56:00,5.57371,5.5749,5.57327,5.57333,11000000.0
2007-03-27 16:57:00,5.57362,5.57506,5.57338,5.57506,8000000.0
2007-03-27 16:58:00,5.57447,5.57479,5.57331,5.57473,12000000.0
2007-03-27 16:59:00,5.57481,5.5758,5.57385,5.5753,15000000.0
2007-03-27 17:00:00,5.57481,5.57538,5.574,5.5746,10000000.0
2007-03-27 17:01:00,5.57498,5.57498,5.57313,5.57435,10000000.0
2007-03-27 17:02:00,5.57374,5.57374,5.57266,5.57346,8000000.0
2007-03-27 17:03:00,5.57294,5.57392,5.57246,5.57371,11000000.0
2007-03-27 17:04:00,5.57305,5.57327,5.57219,5.5725,10000000.0
2007-03-27 17:05:00,5.57282,5.57382,5.57244,5.57362,18000000.0
2007-03-27 17:06:00,5.57284,5.57307,5.57192,5.57245,9000000.0
2007-03-27 17:07:00,5.57147,5.57281,5.57099,5.57234,20000000.0
2007-03-27 17:08:00,5.57222,5.57251,5.5716,5.57227,11000000.0
2007-03-27 17:09:00,5.57267,5.57267,5.57096,5.57186,14000000.0
2007-03-27 17:10:00,5.57217,5.57265,5.57094,5.57265,10000000.0
2007-03-27 17:11:00,5.57191,5.57341,5.57138,5.57257,12000000.0
2007-03-27 17:12:00,5.5728,5.57336,5.57193,5.57336,7000000.0
2007-03-27 17:13:00,5.5732,5.57349,5.57225,5.57349,13000000.0
2007-03-27 17:14:00,5.57402,5.5743,5.57312,5.57372,13000000.0
2007-03-27 17:15:00,5.57347,5.57392,5.57202,5.57202,12000000.0
2007-03-27 17:16:00,5.57311,5.57381,5.57189,5.57223,13000000.0
2007-03-27 17:17:00,5.57344,5.57344,5.57144,5.5721,12000000.0
2007-03-27 17:18:00,5.57271,5.57271,5.57063,5.57161,15000000.0
2007-03-27 17:19:00,5.57177,5.57233,5.5712,5.57167,10000000.0
2007-03-27 17:20:00,5.57189,5.57189,5.57016,5.57016,13000000.0
2007-03-27 17:21:00,5.56957,5.57201,5.56957,5.57096,17000000.0
2007-03-27 17:22:00,5.57124,5.57148,5.57031,5.5713,15000000.0
2007-03-27 17:23:00,5.57179,5.57188,5.5705,5.57174,10000000.0
2007-03-27 17:24:00,5.57032,5.5717,5.57032,5.57106,17000000.0
2007-03-27 17:25:00,5.57147,5.57197,5.57073,5.57197,11000000.0
2007-03-27 17:26:00,5.57184,5.57224,5.57119,5.57224,12000000.0
2007-03-27 17:27:00,5.57131,5.57218,5.57092,5.57207,9000000.0
2007-03-27 17:28:00,5.57076,5.57186,5.5705,5.57185,16000000.0
2007-03-27 17:29:00,5.57199,5.57199,5.56998,5.56998,9000000.0
2007-03-27 17:30:00,5.5708,5.57107,5.56962,5.56962,11000000.0
2007-03-27 17:31:00,5.57087,5.57115,5.56941,5.56949,13000000.0
2007-03-27 17:32:00,5.57072,5.57107,5.56939,5.57049,13000000.0
2007-03-27 17:33:00,5.56956,5.57086,5.56936,5.57071,11000000.0
2007-03-27 17:34:00,5.57151,5.57151,5.56956,5.56956,12000000.0
2007-03-27 17:35:00,5.57095,5.57147,5.56986,5.56986,13000000.0
2007-03-27 17:36:00,5.57067,5.5713,5.5697,5.57017,14000000.0
2007-03-27 17:37:00,5.57018,5.57148,5.56953,5.57148,10000000.0
2007-03-27 17:38:00,5.57046,5.57131,5.57022,5.57094,7000000.0
2007-03-27 17:39:00,5.57205,5.57205,5.57048,5.57048,16000000.0
2007-03-27 17:40:00,5.57074,5.57191,5.57065,5.57176,17000000.0
2007-03-27 17:41:00,5.57132,5.57165,5.56952,5.56997,16000000.0
2007-03-27 17:42:00,5.57022,5.57082,5.56942,5.57007,16000000.0
2007-03-27 17:43:00,5.57024,5.57024,5.56788,5.56978,17000000.0
2007-03-27 17:44:00,5.57001,5.57145,5.56911,5.57145,8000000.0
2007-03-27 17:45:00,5.57075,5.57087,5.56985,5.57018,11000000.0
2007-03-27 17:46:00,5.57074,5.57202,5.57067,5.57202,9000000.0
2007-03-27 17:47:00,5.57109,5.57255,5.57074,5.57123,19000000.0
2007-03-27 17:48:00,5.5715,5.57191,5.57024,5.57155,16000000.0
2007-03-27 17:49:00,5.57177,5.5718,5.57026,5.57089,15000000.0
2007-03-27 17:50:00,5.57113,5.57228,5.57092,5.57119,11000000.0
2007-03-27 17:51:00,5.57156,5.57226,5.57144,5.57162,9000000.0
2007-03-27 17:52:00,5.57214,5.57268,5.57177,5.57195,11000000.0
2007-03-27 17:53:00,5.57106,5.57226,5.57106,5.57184,9000000.0
2007-03-27 17:54:00,5.57201,5.57252,5.57151,5.57151,10000000.0
2007-03-27 17:55:00,5.57248,5.5725,5.57157,5.572,10000000.0
2007-03-27 17:56:00,5.57239,5.5724,5.57116,5.57189,16000000.0
2007-03-27 17:57:00,5.5718,5.5718,5.57039,5.57081,14000000.0
2007-03-27 17:58:00,5.57089,5.57261,5.5705,5.57094,24000000.0
2007-03-27 17:59:00,5.57168,5.57169,5.57061,5.57098,11000000.0
2007-03-27 18:00:00,5.57181,5.57204,5.57042,5.57189,10000000.0
2007-03-27 18:01:00,5.57199,5.57287,5.57131,5.57229,14000000.0
2007-03-27 18:02:00,5.57191,5.57232,5.57127,5.57138,12000000.0
2007-03-27 18:03:00,5.57254,5.57274,5.5714,5.5714,17000000.0
2007-03-27 18:04:00,5.57251,5.57291,5.571,5.57149,15000000.0
2007-03-27 18:05:00,5.57285,5.57297,5.5714,5.5714,15000000.0
2007-03-27 18:06:00,5.57249,5.5732,5.57212,5.5732,15000000.0
2007-03-27 18:07:00,5.57264,5.57321,5.57178,5.57321,16000000.0
2007-03-27 18:08:00,5.57309,5.57432,5.57252,5.57372,16000000.0
2007-03-27 18:09:00,5.57434,5.57519,5.57323,5.57383,12000000.0
2007-03-27 18:10:00,5.57423,5.57482,5.57364,5.5737,17000000.0
2007-03-27 18:11:00,5.57455,5.57455,5.57302,5.57302,16000000.0
2007-03-27 18:12:00,5.5745,5.57463,5.57314,5.57314,13000000.0
2007-03-27 18:13:00,5.57402,5.57402,5.57278,5.57319,17000000.0
2007-03-27 18:14:00,5.57338,5.57457,5.57333,5.57333,13000000.0
2007-03-27 18:15:00,5.57252,5.57395,5.57252,5.57395,13000000.0
2007-03-27 18:16:00,5.57322,5.57322,5.57181,5.57193,15000000.0
2007-03-27 18:17:00,5.5729,5.57337,5.57255,5.57266,16000000.0
2007-03-27 18:18:00,5.57334,5.57379,5.57222,5.57222,18000000.0
2007-03-27 18:19:00,5.57329,5.57369,5.57258,5.57369,12000000.0
2007-03-27 18:20:00,5.57376,5.57376,5.57172,5.57247,16000000.0
2007-03-27 18:21:00,5.57287,5.57302,5.57175,5.57175,19000000.0
2007-03-27 18:22:00,5.57168,5.57272,5.57119,5.57214,20000000.0
2007-03-27 18:23:00,5.57296,5.57296,5.57172,5.5727,16000000.0
2007-03-27 18:24:00,5.57244,5.57289,5.57171,5.57289,14000000.0
2007-03-27 18:25:00,5.57297,5.57407,5.57231,5.57323,18000000.0
2007-03-27 18:26:00,5.57369,5.57434,5.5731,5.5743,9000000.0
2007-03-27 18:27:00,5.57422,5.57515,5.57366,5.57422,16000000.0
2007-03-27 18:28:00,5.57523,5.5753,5.57405,5.57492,11000000.0
2007-03-27 18:29:00,5.57502,5.5753,5.57352,5.57435,15000000.0
2007-03-27 18:30:00,5.57451,5.57498,5.57367,5.57468,14000000.0
2007-03-27 18:31:00,5.57385,5.57507,5.57309,5.57309,19000000.0
2007-03-27 18:32:00,5.5743,5.57457,5.5732,5.57418,13000000.0
2007-03-27 18:33:00,5.57392,5.57481,5.57366,5.57399,13000000.0
2007-03-27 18:34:00,5.57436,5.57487,5.57398,5.57487,9000000.0
2007-03-27 18:35:00,5.57452,5.57467,5.57333,5.57333,14000000.0
2007-03-27 18:36:00,5.57414,5.57459,5.573,5.57377,12000000.0
2007-03-27 18:37:00,5.57317,5.57416,5.57304,5.57416,13000000.0
2007-03-27 18:38:00,5.57338,5.57449,5.57338,5.57408,17000000.0
2007-03-27 18:39:00,5.57347,5.57469,5.57297,5.57469,18000000.0
2007-03-27 18:40:00,5.57465,5.57465,5.57381,5.57454,14000000.0
2007-03-27 18:41:00,5.57478,5.57481,5.57338,5.57449,18000000.0
2007-03-27 18:42:00,5.57397,5.5752,5.57359,5.57384,14000000.0
2007-03-27 18:43:00,5.57385,5.57509,5.57346,5.57432,14000000.0
2007-03-27 18:44:00,5.57349,5.57456,5.57343,5.57456,12000000.0
2007-03-27 18:45:00,5.57398,5.57513,5.57368,5.57511,17000000.0
2007-03-27 18:46:00,5.57531,5.57531,5.57391,5.57468,15000000.0
2007-03-27 18:47:00,5.57533,5.57536,5.57386,5.57437,16000000.0
2007-03-27 18:48:00,5.57358,5.57471,5.57344,5.57344,11000000.0
2007-03-27 18:49:00,5.57339,5.57404,5.57306,5.57404,8000000.0
2007-03-27 18:50:00,5.57324,5.57473,5.57324,5.57468,16000000.0
2007-03-27 18:51:00,5.57479,5.57572,5.57387,5.57515,19000000.0
2007-03-27 18:52:00,5.5745,5.57543,5.57425,5.57543,10000000.0
2007-03-27 18:53:00,5.57451,5.57469,5.57343,5.57343,10000000.0
2007-03-27 18:54:00,5.57474,5.57487,5.57389,5.57408,11000000.0
2007-03-27 18:55:00,5.5748,5.57497,5.57417,5.57496,8000000.0
2007-03-27 18:56:00,5.57415,5.57517,5.57414,5.57488,16000000.0
2007-03-27 18:57:00,5.57548,5.57565,5.57379,5.57379,8000000.0
2007-03-27 18:58:00,5.57438,5.57536,5.57392,5.57392,13000000.0
2007-03-27 18:59:00,5.57524,5.57532,5.5737,5.57443,17000000.0
2007-03-27 19:00:00,5.57465,5.57564,5.57411,5.57564,13000000.0
2007-03-27 19:01:00,5.57419,5.57515,5.57408,5.57508,12000000.0
2007-03-27 19:02:00,5.57402,5.57522,5.57345,5.57522,16000000.0
2007-03-27 19:03:00,5.57523,5.57573,5.57368,5.57428,17000000.0
2007-03-27 19:04:00,5.57525,5.57551,5.57355,5.57355,12000000.0
2007-03-27 19:05:00,5.57556,5.57556,5.57377,5.57534,17000000.0
2007-03-27 19:06:00,5.57457,5.57547,5.57457,5.57523,7000000.0
2007-03-27 19:07:00,5.57514,5.57561,5.57472,5.57561,20000000.0
2007-03-27 19:08:00,5.57396,5.57581,5.57396,5.5752,21000000.0
2007-03-27 19:09:00,5.5765,5.5765,5.5743,5.57546,16000000.0
2007-03-27 19:10:00,5.57554,5.57588,5.57425,5.57425,14000000.0
2007-03-27 19:11:00,5.57609,5.57609,5.57459,5.57562,12000000.0
2007-03-27 19:12:00,5.57551,5.57618,5.57469,5.57529,18000000.0
2007-03-27 19:13:00,5.5763,5.5763,5.57475,5.57507,14000000.0
2007-03-27 19:14:00,5.57639,5.57736,5.57587,5.57608,18000000.0
2007-03-27 19:15:00,5.57749,5.57753,5.57601,5.57693,9000000.0
2007-03-27 19:16:00,5.57659,5.57738,5.57553,5.57658,12000000.0
2007-03-27 19:17:00,5.57637,5.57698,5.57602,5.57627,14000000.0
2007-03-27 19:18:00,5.57548,5.57694,5.57548,5.57655,16000000.0
2007-03-27 19:19:00,5.5774,5.57761,5.57729,5.57761,7000000.0
2007-03-27 19:20:00,5.57686,5.57686,5.57615,5.57619,8000000.0
2007-03-27 19:21:00,5.57616,5.57741,5.57573,5.57638,18000000.0
2007-03-27 19:22:00,5.57689,5.57743,5.5762,5.57719,9000000.0
2007-03-27 19:23:00,5.57718,5.57787,5.57589,5.57589,10000000.0
2007-03-27 19:24:00,5.57753,5.57753,5.57638,5.57648,11000000.0
2007-03-27 19:25:00,5.57664,5.57762,5.57621,5.57708,17000000.0
2007-03-27 19:26:00,5.57642,5.5767,5.57576,5.57576,11000000.0
2007-03-27 19:27:00,5.57652,5.57705,5.5764,5.57705,13000000.0
2007-03-27 19:28:00,5.57714,5.57714,5.57564,5.57607,10000000.0
2007-03-27 19:29:00,5.57588,5.57635,5.57537,5.57572,11000000.0
2007-03-27 19:30:00,5.57526,5.57628,5.57526,5.57628,12000000.0
2007-03-27 19:31:00,5.57601,5.57601,5.57479,5.57483,8000000.0
2007-03-27 19:32:00,5.57552,5.57563,5.5748,5.57498,11000000.0
2007-03-27 19:33:00,5.57476,5.5757,5.57425,5.57505,13000000.0
2007-03-27 19:34:00,5.57516,5.57532,5.57453,5.57508,12000000.0
2007-03-27 19:35:00,5.57507,5.57565,5.57423,5.57514,13000000.0
2007-03-27 19:36:00,5.57575,5.57594,5.57473,5.57543,12000000.0
2007-03-27 19:37:00,5.57443,5.57564,5.57438,5.57546,8000000.0
2007-03-27 19:38:00,5.574,5.5757,5.574,5.57483,20000000.0
2007-03-27 19:39:00,5.575,5.57577,5.57448,5.57569,11000000.0
2007-03-27 19:40:00,5.57564,5.57571,5.57471,5.57488,11000000.0
2007-03-27 19:41:00,5.57559,5.57567,5.57426,5.57496,9000000.0
2007-03-27 19:42:00,5.57489,5.5757,5.57486,5.5757,10000000.0
2007-03-27 19:43:00,5.57513,5.57607,5.57474,5.57538,14000000.0
2007-03-27 19:44:00,5.57477,5.57647,5.57477,5.57636,15000000.0
2007-03-27 19:45:00,5.57571,5.57623,5.5751,5.57559,12000000.0
2007-03-27 19:46:00,5.57586,5.57606,5.57482,5.57561,11000000.0
2007-03-27 19:47:00,5.57569,5.57593,5.57494,5.57513,10000000.0
2007-03-27 19:48:00,5.57361,5.57617,5.57361,5.57521,9000000.0
2007-03-27 19:49:00,5.57594,5.57594,5.57392,5.57552,16000000.0
2007-03-27 19:50:00,5.57406,5.57529,5.57406,5.57473,10000000.0
2007-03-27 19:51:00,5.57608,5.57615,5.57464,5.57615,11000000.0
2007-03-27 19:52:00,5.57633,5.57633,5.57369,5.574,19000000.0
2007-03-27 19:53:00,5.57449,5.57534,5.57396,5.57534,19000000.0
2007-03-27 19:54:00,5.57509,5.57545,5.57425,5.57445,14000000.0
2007-03-27 19:55:00,5.57482,5.57534,5.57371,5.57534,16000000.0
2007-03-27 19:56:00,5.5753,5.57572,5.57516,5.57572,12000000.0
2007-03-27 19:57:00,5.57385,5.57449,5.57365,5.57365,14000000.0
2007-03-27 19:58:00,5.57501,5.5753,5.57413,5.57445,13000000.0
2007-03-27 19:59:00,5.57506,5.57544,5.57425,5.57435,10000000.0
2007-03-27 20:00:00,5.5752,5.57554,5.57411,5.57497,15000000.0
2007-03-27 20:01:00,5.57581,5.57581,5.57391,5.57391,14000000.0
2007-03-27 20:02:00,5.57378,5.57385,5.57365,5.57365,8000000.0
2007-03-27 20:03:00,5.57502,5.5752,5.57376,5.5752,13000000.0
2007-03-27 20:04:00,5.57385,5.57405,5.57385,5.57405,12000000.0
2007-03-27 20:05:00,5.57569,5.57577,5.57549,5.57572,11000000.0
2007-03-27 20:06:00,5.57416,5.57488,5.57416,5.57488,10000000.0
2007-03-27 20:07:00,5.57481,5.57481,5.57373,5.57441,13000000.0
2007-03-27 20:08:00,5.57376,5.57453,5.57376,5.57453,16000000.0
2007-03-27 20:09:00,5.57498,5.57505,5.57351,5.57505,17000000.0
2007-03-27 20:10:00,5.57511,5.57511,5.5744,5.5744,10000000.0
2007-03-27 20:11:00,5.57504,5.57524,5.57402,5.57509,13000000.0
2007-03-27 20:12:00,5.57443,5.5757,5.57403,5.5757,15000000.0
2007-03-27 20:13:00,5.5748,5.57542,5.57428,5.57465,13000000.0
2007-03-27 20:14:00,5.57448,5.57508,5.57428,5.57468,8000000.0
2007-03-27 20:15:00,5.57569,5.57569,5.57487,5.57493,10000000.0
2007-03-27 20:16:00,5.57521,5.57542,5.57457,5.57465,14000000.0
2007-03-27 20:17:00,5.57536,5.57578,5.57455,5.57482,13000000.0
2007-03-27 20:18:00,5.57525,5.5759,5.57434,5.57434,7000000.0
2007-03-27 20:19:00,5.57483,5.5757,5.57381,5.57381,11000000.0
2007-03-27 20:20:00,5.5743,5.5743,5.57387,5.57389,19000000.0
2007-03-27 20:21:00,5.57455,5.57534,5.57414,5.57455,11000000.0
2007-03-27 20:22:00,5.57422,5.57516,5.57363,5.57516,11000000.0
2007-03-27 20:23:00,5.57555,5.57555,5.57399,5.5742,13000000.0
2007-03-27 20:24:00,5.57438,5.57556,5.57413,5.57556,9000000.0
2007-03-27 20:25:00,5.57438,5.57564,5.57389,5.57538,18000000.0
2007-03-27 20:26:00,5.57424,5.57438,5.57397,5.57431,7000000.0
2007-03-27 20:27:00,5.57493,5.57493,5.57415,5.57419,9000000.0
2007-03-27 20:28:00,5.57347,5.57365,5.57343,5.57344,13000000.0
2007-03-27 20:29:00,5.57318,5.57415,5.57318,5.57408,14000000.0
2007-03-27 20:30:00,5.57413,5.57568,5.57413,5.57568,16000000.0
2007-03-27 20:31:00,5.57469,5.57514,5.57357,5.57449,22000000.0
2007-03-27 20:32:00,5.57337,5.57462,5.57335,5.57374,12000000.0
2007-03-27 20:33:00,5.5738,5.57517,5.5738,5.57389,13000000.0
2007-03-27 20:34:00,5.57441,5.57505,5.57367,5.57419,15000000.0
2007-03-27 20:35:00,5.57384,5.57515,5.57368,5.57467,16000000.0
2007-03-27 20:36:00,5.57421,5.57528,5.5739,5.57439,15000000.0
2007-03-27 20:37:00,5.57428,5.57522,5.57376,5.57485,14000000.0
2007-03-27 20:38:00,5.57554,5.57626,5.57453,5.57527,13000000.0
2007-03-27 20:39:00,5.57502,5.57553,5.5738,5.57389,18000000.0
2007-03-27 20:40:00,5.57546,5.57546,5.57407,5.5753,14000000.0
2007-03-27 20:41:00,5.57522,5.57522,5.57361,5.57454,18000000.0
2007-03-27 20:42:00,5.57532,5.57532,5.57363,5.57363,12000000.0
2007-03-27 20:43:00,5.57385,5.5739,5.57359,5.57365,18000000.0
2007-03-27 20:44:00,5.57432,5.57432,5.57365,5.57386,18000000.0
2007-03-27 20:45:00,5.57441,5.57521,5.57421,5.57521,11000000.0
2007-03-27 20:46:00,5.57504,5.57608,5.57452,5.57567,18000000.0
2007-03-27 20:47:00,5.57561,5.57561,5.5741,5.5754,20000000.0
2007-03-27 20:48:00,5.57445,5.57564,5.57424,5.57471,17000000.0
2007-03-27 20:49:00,5.57427,5.5758,5.57427,5.57509,16000000.0
2007-03-27 20:50:00,5.57469,5.57546,5.57465,5.57504,8000000.0
2007-03-27 20:51:00,5.57628,5.57628,5.57509,5.57542,8000000.0
2007-03-27 20:52:00,5.57433,5.57447,5.57399,5.57416,12000000.0
2007-03-27 20:53:00,5.57595,5.57595,5.57479,5.57564,16000000.0
2007-03-27 20:54:00,5.57554,5.57676,5.57536,5.57626,15000000.0
2007-03-27 20:55:00,5.57584,5.57638,5.57518,5.57589,16000000.0
2007-03-27 20:56:00,5.57601,5.57618,5.57541,5.57618,7000000.0
2007-03-27 20:57:00,5.57622,5.57622,5.57497,5.57573,14000000.0
2007-03-27 20:58:00,5.57513,5.57656,5.57513,5.57628,10000000.0
2007-03-27 20:59:00,5.57718,5.57718,5.57586,5.57612,11000000.0
2007-03-27 21:00:00,5.5755,5.57616,5.57505,5.5761,14000000.0
2007-03-27 21:01:00,5.57589,5.57633,5.57498,5.5754,12000000.0
2007-03-27 21:02:00,5.57472,5.57624,5.57472,5.57624,17000000.0
2007-03-27 21:03:00,5.5758,5.57615,5.57514,5.57556,11000000.0
2007-03-27 21:04:00,5.57483,5.57604,5.57445,5.57487,10000000.0
2007-03-27 21:05:00,5.57489,5.57578,5.57458,5.57488,8000000.0
2007-03-27 21:06:00,5.57423,5.57507,5.57423,5.57432,13000000.0
2007-03-27 21:07:00,5.57445,5.57465,5.57445,5.57465,14000000.0
2007-03-27 21:08:00,5.57385,5.57451,5.57385,5.57438,8000000.0
2007-03-27 21:09:00,5.57509,5.57583,5.57485,5.57548,13000000.0
2007-03-27 21:10:00,5.57516,5.57606,5.5741,5.5741,17000000.0
2007-03-27 21:11:00,5.57519,5.576,5.57487,5.57487,15000000.0
2007-03-27 21:12:00,5.57522,5.5756,5.57464,5.57464,11000000.0
2007-03-27 21:13:00,5.57384,5.5742,5.57381,5.5742,12000000.0
2007-03-27 21:14:00,5.57382,5.57531,5.57382,5.57504,14000000.0
2007-03-27 21:15:00,5.5743,5.57566,5.57422,5.57524,13000000.0
2007-03-27 21:16:00,5.59454,5.59479,5.59453,5.59455,12000000.0
2007-03-27 21:17:00,5.57529,5.57581,5.57365,5.57365,16000000.0
2007-03-27 21:18:00,5.59463,5.59476,5.59447,5.59447,15000000.0
2007-03-27 21:19:00,5.57589,5.57653,5.57475,5.57534,15000000.0
2007-03-27 21:20:00,5.57507,5.57591,5.57507,5.57515,8000000.0
2007-03-27 21:21:00,5.57438,5.57576,5.57438,5.57488,17000000.0
2007-03-27 21:22:00,5.57571,5.57571,5.57504,5.57544,11000000.0
2007-03-27 21:23:00,5.57436,5.57529,5.57436,5.57476,23000000.0
2007-03-27 21:24:00,5.57508,5.57523,5.57492,5.57516,13000000.0
2007-03-27 21:25:00,5.57586,5.57586,5.574,5.57575,15000000.0
2007-03-27 21:26:00,5.57451,5.57518,5.57393,5.57457,10000000.0
2007-03-27 21:27:00,5.57379,5.57488,5.57379,5.57383,10000000.0
2007-03-27 21:28:00,5.57533,5.57533,5.57364,5.57378,13000000.0
2007-03-27 21:29:00,5.57397,5.57527,5.57397,5.57527,10000000.0
2007-03-27 21:30:00,5.57444,5.5753,5.57396,5.57396,16000000.0
2007-03-27 21:31:00,5.5739,5.57496,5.57371,5.57434,18000000.0
2007-03-27 21:32:00,5.57504,5.57508,5.57397,5.57421,15000000.0
2007-03-27 21:33:00,5.57382,5.57489,5.57364,5.57434,13000000.0
2007-03-27 21:34:00,5.57362,5.57389,5.5736,5.5736,9000000.0
2007-03-27 21:35:00,5.59474,5.59485,5.59455,5.59464,8000000.0
2007-03-27 21:36:00,5.57315,5.57406,5.57315,5.57379,18000000.0
2007-03-27 21:37:00,5.5746,5.57578,5.57389,5.57464,22000000.0
2007-03-27 21:38:00,5.57588,5.57588,5.57416,5.57435,9000000.0
2007-03-27 21:39:00,5.57446,5.57577,5.57425,5.57425,11000000.0
2007-03-27 21:40:00,5.57427,5.57541,5.5742,5.5742,19000000.0
2007-03-27 21:41:00,5.57381,5.57502,5.57381,5.57462,12000000.0
2007-03-27 21:42:00,5.57408,5.57485,5.57369,5.57375,11000000.0
2007-03-27 21:43:00,5.5743,5.57462,5.57322,5.57322,14000000.0
2007-03-27 21:44:00,5.57498,5.57544,5.57362,5.57386,13000000.0
2007-03-27 21:45:00,5.57496,5.57539,5.57372,5.57372,12000000.0
2007-03-27 21:46:00,5.57396,5.5748,5.57325,5.57388,14000000.0
2007-03-27 21:47:00,5.5743,5.5747,5.5732,5.57346,17000000.0
2007-03-27 21:48:00,5.57289,5.57382,5.57241,5.57295,16000000.0
2007-03-27 21:49:00,5.57297,5.57412,5.57291,5.57383,14000000.0
2007-03-27 21:50:00,5.57509,5.57509,5.57357,5.57419,13000000.0
2007-03-27 21:51:00,5.57451,5.57479,5.57272,5.57292,14000000.0
2007-03-27 21:52:00,5.5736,5.57395,5.57304,5.57313,17000000.0
2007-03-27 21:53:00,5.57454,5.57454,5.57278,5.57296,27000000.0
2007-03-27 21:54:00,5.57362,5.57423,5.57325,5.57368,10000000.0
2007-03-27 21:55:00,5.57321,5.57437,5.57274,5.57437,8000000.0
2007-03-27 21:56:00,5.57263,5.57415,5.57263,5.57264,16000000.0
2007-03-27 21:57:00,5.57298,5.57436,5.57298,5.57391,18000000.0
2007-03-27 21:58:00,5.57428,5.57428,5.57305,5.57392,18000000.0
2007-03-27 21:59:00,5.57226,5.57355,5.57226,5.57321,17000000.0
2007-03-27 22:00:00,5.57309,5.5736,5.57267,5.57273,9000000.0
2007-03-27 22:01:00,5.57307,5.57372,5.57217,5.57257,22000000.0
2007-03-27 22:02:00,5.57331,5.574,5.57285,5.574,11000000.0
2007-03-27 22:03:00,5.57256,5.57258,5.57226,5.57236,16000000.0
2007-03-27 22:04:00,5.57397,5.5742,5.57326,5.57406,12000000.0
2007-03-27 22:05:00,5.57383,5.57383,5.57243,5.57243,7000000.0
2007-03-27 22:06:00,5.57279,5.57444,5.57279,5.57348,15000000.0
2007-03-27 22:07:00,5.5745,5.57453,5.57266,5.57379,19000000.0
2007-03-27 22:08:00,5.57464,5.57464,5.57356,5.57384,11000000.0
2007-03-27 22:09:00,5.57295,5.57315,5.57295,5.57307,10000000.0
2007-03-27 22:10:00,5.59455,5.59479,5.59455,5.5946,10000000.0
2007-03-27 22:11:00,5.57335,5.57415,5.5732,5.5739,18000000.0
2007-03-27 22:12:00,5.5748,5.5748,5.57347,5.57388,11000000.0
2007-03-27 22:13:00,5.57384,5.5745,5.5732,5.5732,14000000.0
2007-03-27 22:14:00,5.57372,5.57419,5.57307,5.57347,24000000.0
2007-03-27 22:15:00,5.57326,5.57486,5.57326,5.57387,13000000.0
2007-03-27 22:16:00,5.57201,5.5739,5.57201,5.57216,13000000.0
2007-03-27 22:17:00,5.57301,5.574,5.57301,5.574,8000000.0
2007-03-27 22:18:00,5.57525,5.57525,5.57505,5.57505,13000000.0
2007-03-27 22:19:00,5.5745,5.5745,5.57323,5.57381,14000000.0
2007-03-27 22:20:00,5.57285,5.57433,5.57285,5.57321,21000000.0
2007-03-27 22:21:00,5.57433,5.57433,5.5729,5.57303,13000000.0
2007-03-27 22:22:00,5.57337,5.57515,5.57337,5.57507,12000000.0
2007-03-27 22:23:00,5.57449,5.57474,5.57362,5.57437,18000000.0
2007-03-27 22:24:00,5.5732,5.57545,5.57307,5.57445,14000000.0
2007-03-27 22:25:00,5.57422,5.57562,5.57417,5.57526,13000000.0
2007-03-27 22:26:00,5.57482,5.57531,5.57415,5.57461,13000000.0
2007-03-27 22:27:00,5.57402,5.57541,5.57402,5.57491,16000000.0
2007-03-27 22:28:00,5.5743,5.57438,5.5739,5.57419,13000000.0
2007-03-27 22:29:00,5.57588,5.57621,5.57438,5.57523,21000000.0
2007-03-27 22:30:00,5.57451,5.57581,5.57451,5.57524,17000000.0
2007-03-27 22:31:00,5.5752,5.57552,5.5744,5.57504,10000000.0
2007-03-27 22:32:00,5.57529,5.57555,5.57469,5.57469,13000000.0
2007-03-27 22:33:00,5.57591,5.57591,5.57491,5.57491,13000000.0
2007-03-27 22:34:00,5.57588,5.57588,5.57491,5.57508,13000000.0
2007-03-27 22:35:00,5.57497,5.5763,5.57497,5.57498,19000000.0
2007-03-27 22:36:00,5.57535,5.57621,5.57535,5.57536,14000000.0
2007-03-27 22:37:00,5.57496,5.57624,5.57496,5.57545,17000000.0
2007-03-27 22:38:00,5.5751,5.5751,5.57479,5.57482,9000000.0
2007-03-27 22:39:00,5.57279,5.57279,5.57226,5.57228,20000000.0
2007-03-27 22:40:00,5.57419,5.57605,5.57419,5.57495,13000000.0
2007-03-27 22:41:00,5.57529,5.57576,5.57418,5.57418,13000000.0
2007-03-27 22:42:00,5.57354,5.57564,5.57354,5.57454,10000000.0
2007-03-27 22:43:00,5.57538,5.57571,5.57458,5.57499,15000000.0
2007-03-27 22:44:00,5.57532,5.57579,5.57485,5.5751,16000000.0
2007-03-27 22:45:00,5.57466,5.57561,5.57438,5.57438,14000000.0
2007-03-27 22:46:00,5.5758,5.5758,5.57424,5.57533,12000000.0
2007-03-27 22:47:00,5.57524,5.57593,5.5751,5.57532,7000000.0
2007-03-27 22:48:00,5.5753,5.57636,5.57463,5.57604,16000000.0
2007-03-27 22:49:00,5.57487,5.57524,5.57487,5.57498,10000000.0
2007-03-27 22:50:00,5.57347,5.5762,5.57347,5.57558,15000000.0
2007-03-27 22:51:00,5.57527,5.57605,5.57446,5.57528,17000000.0
2007-03-27 22:52:00,5.57569,5.57606,5.57508,5.57537,10000000.0
2007-03-27 22:53:00,5.57684,5.57684,5.57505,5.57505,20000000.0
2007-03-27 22:54:00,5.57389,5.57439,5.57249,5.57301,10000000.0
2007-03-27 22:55:00,5.57304,5.57423,5.573,5.57329,12000000.0
2007-03-27 22:56:00,5.57288,5.57413,5.57283,5.57349,9000000.0
2007-03-27 22:57:00,5.57426,5.57427,5.57328,5.57404,18000000.0
2007-03-27 22:58:00,5.57466,5.57466,5.57313,5.57393,13000000.0
2007-03-27 22:59:00,5.57353,5.57406,5.57239,5.57239,10000000.0
2007-03-27 23:00:00,5.57297,5.57432,5.57297,5.5733,17000000.0
2007-03-27 23:01:00,5.57178,5.57324,5.57068,5.57078,13000000.0
2007-03-27 23:02:00,5.57085,5.57092,5.56979,5.57041,7000000.0
2007-03-27 23:03:00,5.57033,5.5704,5.56627,5.56627,16000000.0
2007-03-27 23:04:00,5.56707,5.5681,5.56616,5.56682,12000000.0
2007-03-27 23:05:00,5.56698,5.56893,5.56698,5.56861,11000000.0
2007-03-27 23:06:00,5.56909,5.56968,5.56875,5.56897,11000000.0
2007-03-27 23:07:00,5.56881,5.56887,5.56755,5.56887,13000000.0
2007-03-27 23:08:00,5.56832,5.5689,5.56805,5.5684,20000000.0
2007-03-27 23:09:00,5.56839,5.56946,5.56763,5.56817,16000000.0
2007-03-27 23:10:00,5.56932,5.57097,5.56932,5.56988,16000000.0
2007-03-27 23:11:00,5.57056,5.57084,5.56846,5.56846,10000000.0
2007-03-27 23:12:00,5.56981,5.56981,5.56742,5.5691,12000000.0
2007-03-27 23:13:00,5.56857,5.56923,5.56808,5.56923,16000000.0
2007-03-27 23:14:00,5.56905,5.56977,5.56888,5.56977,9000000.0
2007-03-27 23:15:00,5.56933,5.56933,5.56833,5.56884,9000000.0
2007-03-27 23:16:00,5.5694,5.57119,5.56903,5.57017,18000000.0
2007-03-27 23:17:00,5.57003,5.57158,5.57003,5.57137,8000000.0
2007-03-27 23:18:00,5.57136,5.57316,5.57136,5.57314,10000000.0
2007-03-27 23:19:00,5.5722,5.57274,5.5716,5.57189,9000000.0
2007-03-27 23:20:00,5.57313,5.57327,5.57173,5.57209,17000000.0
2007-03-27 23:21:00,5.57283,5.57361,5.5727,5.57286,11000000.0
2007-03-27 23:22:00,5.57257,5.57358,5.57215,5.57263,12000000.0
2007-03-27 23:23:00,5.57231,5.5742,5.57231,5.57374,12000000.0
2007-03-27 23:24:00,5.5733,5.57377,5.57226,5.57304,12000000.0
2007-03-27 23:25:00,5.57421,5.57421,5.57253,5.57265,9000000.0
2007-03-27 23:26:00,5.57324,5.57324,5.57195,5.57227,14000000.0
2007-03-27 23:27:00,5.57231,5.57318,5.57179,5.57179,17000000.0
2007-03-27 23:28:00,5.57357,5.57357,5.57225,5.57313,15000000.0
2007-03-27 23:29:00,5.57243,5.57381,5.57243,5.57333,11000000.0
2007-03-27 23:30:00,5.57283,5.57402,5.57263,5.57399,14000000.0
2007-03-27 23:31:00,5.57361,5.5743,5.57312,5.57385,7000000.0
2007-03-27 23:32:00,5.57314,5.57374,5.57265,5.57298,15000000.0
2007-03-27 23:33:00,5.57316,5.57397,5.57316,5.57346,7000000.0
2007-03-27 23:34:00,5.57318,5.574,5.57297,5.57317,10000000.0
2007-03-27 23:35:00,5.5736,5.57456,5.57282,5.57395,12000000.0
2007-03-27 23:36:00,5.57373,5.5741,5.57288,5.57366,10000000.0
2007-03-27 23:37:00,5.57217,5.57279,5.57161,5.57249,14000000.0
2007-03-27 23:38:00,5.57139,5.57302,5.57139,5.57204,17000000.0
2007-03-27 23:39:00,5.5725,5.573,5.57133,5.57135,9000000.0
2007-03-27 23:40:00,5.57236,5.57258,5.57142,5.5716,12000000.0
2007-03-27 23:41:00,5.5725,5.5725,5.57129,5.57188,9000000.0
2007-03-27 23:42:00,5.57211,5.5725,5.57138,5.5721,15000000.0
2007-03-27 23:43:00,5.57144,5.57192,5.57034,5.57086,13000000.0
2007-03-27 23:44:00,5.57139,5.57181,5.57054,5.57054,8000000.0
2007-03-27 23:45:00,5.56988,5.57097,5.56988,5.57094,12000000.0
2007-03-27 23:46:00,5.57027,5.57142,5.56991,5.57051,20000000.0
2007-03-27 23:47:00,5.57024,5.57112,5.5697,5.57034,19000000.0
2007-03-27 23:48:00,5.57064,5.57102,5.56941,5.57038,14000000.0
2007-03-27 23:49:00,5.56976,5.57207,5.56976,5.57156,12000000.0
2007-03-27 23:50:00,5.57191,5.57212,5.57054,5.57054,10000000.0
2007-03-27 23:51:00,5.57078,5.57127,5.56979,5.57076,14000000.0
2007-03-27 23:52:00,5.57086,5.57167,5.5703,5.57111,13000000.0
2007-03-27 23:53:00,5.57081,5.57144,5.5705,5.57093,16000000.0
2007-03-27 23:54:00,5.5712,5.57214,5.57076,5.57076,13000000.0
2007-03-27 23:55:00,5.57161,5.57203,5.57003,5.57075,16000000.0
2007-03-27 23:56:00,5.57079,5.57184,5.57035,5.57065,12000000.0
2007-03-27 23:57:00,5.57045,5.57103,5.57027,5.57089,14000000.0
2007-03-27 23:58:00,5.5713,5.57148,5.56959,5.56964,16000000.0
2007-03-27 23:59:00,5.56946,5.56968,5.56911,5.56915,12000000.0
2007-03-28 00:00:00,5.57088,5.57101,5.56949,5.57036,17000000.0
2007-03-28 00:01:00,5.56942,5.56962,5.56935,5.56935,12000000.0
2007-03-28 00:02:00,5.57144,5.57149,5.57036,5.57135,11000000.0
2007-03-28 00:03:00,5.57073,5.57073,5.56783,5.56783,7000000.0
2007-03-28 00:04:00,5.57114,5.57248,5.57114,5.57161,16000000.0
2007-03-28 00:05:00,5.57192,5.57248,5.57104,5.57121,17000000.0
2007-03-28 00:06:00,5.57088,5.57142,5.5707,5.57094,10000000.0
2007-03-28 00:07:00,5.57087,5.57162,5.5707,5.57118,19000000.0
2007-03-28 00:08:00,5.57166,5.57225,5.57131,5.57162,9000000.0
2007-03-28 00:09:00,5.57159,5.57183,5.57075,5.57075,19000000.0
2007-03-28 00:10:00,5.59463,5.59475,5.59444,5.59472,16000000.0
2007-03-28 00:11:00,5.57174,5.57214,5.57139,5.57213,9000000.0
2007-03-28 00:12:00,5.57141,5.57152,5.57131,5.57146,11000000.0
2007-03-28 00:13:00,5.57141,5.57215,5.57116,5.57207,8000000.0
2007-03-28 00:14:00,5.57186,5.57237,5.57154,5.57181,9000000.0
2007-03-28 00:15:00,5.57194,5.57251,5.57139,5.57212,15000000.0
2007-03-28 00:16:00,5.56785,5.57192,5.56785,5.57192,18000000.0
2007-03-28 00:17:00,5.57171,5.57229,5.57096,5.57118,21000000.0
2007-03-28 00:18:00,5.57037,5.57045,5.57025,5.57045,16000000.0
2007-03-28 00:19:00,5.5713,5.57179,5.57124,5.57124,12000000.0
2007-03-28 00:20:00,5.57202,5.57202,5.57077,5.57097,13000000.0
2007-03-28 00:21:00,5.57108,5.57115,5.57095,5.57095,13000000.0
2007-03-28 00:22:00,5.57177,5.57246,5.57116,5.57181,13000000.0
2007-03-28 00:23:00,5.57163,5.5724,5.57137,5.57191,11000000.0
2007-03-28 00:24:00,5.57196,5.57215,5.57093,5.57143,10000000.0
2007-03-28 00:25:00,5.57082,5.57174,5.57022,5.57088,16000000.0
2007-03-28 00:26:00,5.57026,5.57124,5.56987,5.56988,13000000.0
2007-03-28 00:27:00,5.57026,5.57101,5.56962,5.57045,16000000.0
2007-03-28 00:28:00,5.56982,5.5705,5.56884,5.56884,13000000.0
2007-03-28 00:29:00,5.56993,5.57078,5.56975,5.57009,10000000.0
2007-03-28 00:30:00,5.56959,5.57039,5.56922,5.56962,15000000.0
2007-03-28 00:31:00,5.56943,5.57019,5.56893,5.56967,18000000.0
2007-03-28 00:32:00,5.56875,5.56999,5.56875,5.56951,14000000.0
2007-03-28 00:33:00,5.56882,5.56956,5.56847,5.56932,13000000.0
2007-03-28 00:34:00,5.56855,5.57007,5.56855,5.56931,11000000.0
2007-03-28 00:35:00,5.56937,5.57006,5.56899,5.56899,13000000.0
2007-03-28 00:36:00,5.56935,5.56976,5.56935,5.5696,12000000.0
2007-03-28 00:37:00,5.57021,5.57079,5.56973,5.57046,10000000.0
2007-03-28 00:38:00,5.56977,5.57099,5.56977,5.56984,11000000.0
2007-03-28 00:39:00,5.57046,5.57137,5.57039,5.57041,16000000.0
2007-03-28 00:40:00,5.57054,5.57085,5.56964,5.56964,10000000.0
2007-03-28 00:41:00,5.57026,5.5708,5.56979,5.5708,15000000.0
2007-03-28 00:42:00,5.57038,5.57117,5.56998,5.57004,10000000.0
2007-03-28 00:43:00,5.57115,5.57115,5.57023,5.57027,8000000.0
2007-03-28 00:44:00,5.57172,5.57236,5.57123,5.57154,7000000.0
2007-03-28 00:45:00,5.57216,5.57216,5.57089,5.5713,10000000.0
2007-03-28 00:46:00,5.57107,5.57184,5.5707,5.57074,18000000.0
2007-03-28 00:47:00,5.57122,5.57145,5.57084,5.57111,18000000.0
2007-03-28 00:48:00,5.57065,5.57135,5.56986,5.57135,15000000.0
2007-03-28 00:49:00,5.57003,5.571,5.56966,5.57054,19000000.0
2007-03-28 00:50:00,5.57117,5.57122,5.57031,5.57089,15000000.0
2007-03-28 00:51:00,5.57036,5.57068,5.56969,5.56983,12000000.0
2007-03-28 00:52:00,5.57056,5.57056,5.56917,5.56965,15000000.0
2007-03-28 00:53:00,5.56984,5.57,5.56912,5.56986,9000000.0
2007-03-28 00:54:00,5.56982,5.57028,5.56898,5.57006,17000000.0
2007-03-28 00:55:00,5.57037,5.57037,5.56917,5.56998,11000000.0
2007-03-28 00:56:00,5.56986,5.57004,5.56812,5.56914,23000000.0
2007-03-28 00:57:00,5.56843,5.56891,5.56789,5.56805,11000000.0
2007-03-28 00:58:00,5.56834,5.56982,5.56826,5.56875,11000000.0
2007-03-28 00:59:00,5.56823,5.569,5.56781,5.56817,11000000.0
2007-03-28 01:00:00,5.56881,5.56986,5.56851,5.56979,14000000.0
2007-03-28 01:01:00,5.56914,5.56974,5.56895,5.56917,9000000.0
2007-03-28 01:02:00,5.57018,5.57018,5.56888,5.56933,13000000.0
2007-03-28 01:03:00,5.56989,5.57062,5.56909,5.5693,18000000.0
2007-03-28 01:04:00,5.56975,5.56994,5.56859,5.56859,11000000.0
2007-03-28 01:05:00,5.56977,5.57062,5.56925,5.57021,13000000.0
2007-03-28 01:06:00,5.57035,5.57142,5.57001,5.57113,9000000.0
2007-03-28 01:07:00,5.57031,5.57136,5.56995,5.57058,15000000.0
2007-03-28 01:08:00,5.57112,5.57112,5.57001,5.57004,15000000.0
2007-03-28 01:09:00,5.57066,5.57066,5.56931,5.56979,14000000.0
2007-03-28 01:10:00,5.5694,5.5698,5.56878,5.56928,13000000.0
2007-03-28 01:11:00,5.56905,5.57055,5.56905,5.57034,7000000.0
2007-03-28 01:12:00,5.57023,5.5708,5.56949,5.56981,17000000.0
2007-03-28 01:13:00,5.56891,5.57028,5.56891,5.56893,18000000.0
2007-03-28 01:14:00,5.56776,5.57075,5.56776,5.57075,14000000.0
2007-03-28 01:15:00,5.57029,5.57057,5.56977,5.57007,10000000.0
2007-03-28 01:16:00,5.56975,5.57108,5.56975,5.56988,18000000.0
2007-03-28 01:17:00,5.56984,5.571,5.56984,5.57063,16000000.0
2007-03-28 01:18:00,5.57077,5.57093,5.5704,5.57046,13000000.0
2007-03-28 01:19:00,5.56981,5.57064,5.56968,5.57045,12000000.0
2007-03-28 01:20:00,5.57103,5.57103,5.56927,5.57033,15000000.0
2007-03-28 01:21:00,5.5694,5.57007,5.56886,5.56886,14000000.0
2007-03-28 01:22:00,5.56945,5.56982,5.56945,5.56954,13000000.0
2007-03-28 01:23:00,5.56734,5.5696,5.56734,5.5696,14000000.0
2007-03-28 01:24:00,5.5708,5.57176,5.56982,5.57176,15000000.0
2007-03-28 01:25:00,5.57056,5.57215,5.57056,5.5712,17000000.0
2007-03-28 01:26:00,5.57041,5.57154,5.57041,5.57056,14000000.0
2007-03-28 01:27:00,5.5708,5.57115,5.56994,5.5706,13000000.0
2007-03-28 01:28:00,5.57086,5.57125,5.5703,5.57091,9000000.0
2007-03-28 01:29:00,5.57136,5.57178,5.57057,5.571,11000000.0
2007-03-28 01:30:00,5.57144,5.57174,5.57045,5.57086,20000000.0
2007-03-28 01:31:00,5.57038,5.5725,5.57038,5.57214,9000000.0
2007-03-28 01:32:00,5.57273,5.57273,5.5717,5.572,7000000.0
2007-03-28 01:33:00,5.57196,5.57309,5.5716,5.57289,13000000.0
2007-03-28 01:34:00,5.57301,5.57321,5.57225,5.57281,10000000.0
2007-03-28 01:35:00,5.57214,5.57309,5.57137,5.57137,17000000.0
2007-03-28 01:36:00,5.57203,5.57203,5.57054,5.57054,16000000.0
2007-03-28 01:37:00,5.57184,5.57184,5.57067,5.57102,13000000.0
2007-03-28 01:38:00,5.57127,5.5721,5.57073,5.57152,15000000.0
2007-03-28 01:39:00,5.57173,5.57173,5.57011,5.57074,13000000.0
2007-03-28 01:40:00,5.57079,5.57114,5.56934,5.57101,14000000.0
2007-03-28 01:41:00,5.57138,5.57205,5.57083,5.57139,12000000.0
2007-03-28 01:42:00,5.57139,5.57207,5.57089,5.57127,14000000.0
2007-03-28 01:43:00,5.57088,5.57095,5.57075,5.57087,18000000.0
2007-03-28 01:44:00,5.57157,5.57214,5.57102,5.57142,12000000.0
2007-03-28 01:45:00,5.5706,5.57211,5.5706,5.57123,19000000.0
2007-03-28 01:46:00,5.57048,5.57204,5.56989,5.56989,15000000.0
2007-03-28 01:47:00,5.57217,5.57217,5.57129,5.57153,10000000.0
2007-03-28 01:48:00,5.57067,5.57203,5.57067,5.57169,14000000.0
2007-03-28 01:49:00,5.57255,5.57255,5.57078,5.57145,16000000.0
2007-03-28 01:50:00,5.57253,5.57253,5.57078,5.57132,18000000.0
2007-03-28 01:51:00,5.57285,5.57375,5.57204,5.57365,16000000.0
2007-03-28 01:52:00,5.57331,5.57368,5.57254,5.57307,10000000.0
2007-03-28 01:53:00,5.5732,5.57401,5.57246,5.57324,15000000.0
2007-03-28 01:54:00,5.57289,5.57358,5.57243,5.57311,14000000.0
2007-03-28 01:55:00,5.57289,5.57455,5.57281,5.57435,14000000.0
2007-03-28 01:56:00,5.57504,5.57504,5.57369,5.57479,8000000.0
2007-03-28 01:57:00,5.57359,5.57462,5.57335,5.57462,10000000.0
2007-03-28 01:58:00,5.57443,5.57443,5.5737,5.57377,21000000.0
2007-03-28 01:59:00,5.59466,5.59474,5.59451,5.59455,16000000.0
2007-03-28 02:00:00,5.5739,5.57467,5.57354,5.57366,11000000.0
2007-03-28 02:01:00,5.57341,5.57373,5.57297,5.5736,11000000.0
2007-03-28 02:02:00,5.57358,5.57405,5.5731,5.57328,13000000.0
2007-03-28 02:03:00,5.57318,5.57381,5.57254,5.57381,8000000.0
2007-03-28 02:04:00,5.57266,5.57378,5.57252,5.57355,18000000.0
2007-03-28 02:05:00,5.57242,5.57327,5.57184,5.57254,14000000.0
2007-03-28 02:06:00,5.57382,5.57382,5.57231,5.57275,18000000.0
2007-03-28 02:07:00,5.57254,5.573,5.57173,5.57244,12000000.0
2007-03-28 02:08:00,5.57253,5.57253,5.57164,5.57239,12000000.0
2007-03-28 02:09:00,5.57193,5.57309,5.57189,5.57251,11000000.0
2007-03-28 02:10:00,5.57197,5.57268,5.57156,5.57181,10000000.0
2007-03-28 02:11:00,5.57108,5.57286,5.57108,5.5719,16000000.0
2007-03-28 02:12:00,5.57324,5.57324,5.57119,5.57219,17000000.0
2007-03-28 02:13:00,5.57236,5.57341,5.5722,5.57272,9000000.0
2007-03-28 02:14:00,5.57255,5.57317,5.57238,5.57294,16000000.0
2007-03-28 02:15:00,5.57227,5.57375,5.57227,5.57279,15000000.0
2007-03-28 02:16:00,5.57383,5.57392,5.57279,5.57292,16000000.0
2007-03-28 02:17:00,5.57263,5.57421,5.57247,5.57247,14000000.0
2007-03-28 02:18:00,5.57324,5.57361,5.57276,5.57301,16000000.0
2007-03-28 02:19:00,5.57284,5.57289,5.57241,5.57289,11000000.0
2007-03-28 02:20:00,5.57305,5.57317,5.57246,5.57314,10000000.0
2007-03-28 02:21:00,5.57282,5.57422,5.57265,5.57373,18000000.0
2007-03-28 02:22:00,5.57291,5.57386,5.57249,5.573,15000000.0
2007-03-28 02:23:00,5.57197,5.57354,5.57176,5.57273,16000000.0
2007-03-28 02:24:00,5.57268,5.57303,5.57196,5.57266,12000000.0
2007-03-28 02:25:00,5.5726,5.57339,5.57152,5.57203,18000000.0
2007-03-28 02:26:00,5.57158,5.57297,5.57158,5.57277,8000000.0
2007-03-28 02:27:00,5.57219,5.57276,5.57195,5.57221,12000000.0
2007-03-28 02:28:00,5.57189,5.57279,5.57136,5.57202,15000000.0
2007-03-28 02:29:00,5.57107,5.57235,5.57063,5.57189,15000000.0
2007-03-28 02:30:00,5.57169,5.57216,5.57111,5.57177,19000000.0
2007-03-28 02:31:00,5.57173,5.57199,5.57023,5.57055,13000000.0
2007-03-28 02:32:00,5.57218,5.57218,5.57075,5.57075,17000000.0
2007-03-28 02:33:00,5.57062,5.57126,5.57019,5.5705,10000000.0
2007-03-28 02:34:00,5.56969,5.57115,5.56961,5.57104,11000000.0
2007-03-28 02:35:00,5.56954,5.57112,5.56954,5.56956,14000000.0
2007-03-28 02:36:00,5.57157,5.57157,5.57029,5.57111,13000000.0
2007-03-28 02:37:00,5.57047,5.57092,5.56895,5.57054,9000000.0
2007-03-28 02:38:00,5.5709,5.57124,5.56988,5.57035,12000000.0
2007-03-28 02:39:00,5.57079,5.5713,5.56972,5.5713,11000000.0
2007-03-28 02:40:00,5.57065,5.57169,5.57007,5.5707,19000000.0
2007-03-28 02:41:00,5.57084,5.57166,5.57028,5.57133,12000000.0
2007-03-28 02:42:00,5.57082,5.57178,5.57055,5.57178,11000000.0
2007-03-28 02:43:00,5.57129,5.57184,5.56978,5.56978,12000000.0
2007-03-28 02:44:00,5.57107,5.57174,5.5705,5.57133,9000000.0
2007-03-28 02:45:00,5.57153,5.57217,5.57088,5.57217,13000000.0
2007-03-28 02:46:00,5.57208,5.57208,5.57097,5.5719,11000000.0
2007-03-28 02:47:00,5.57136,5.57184,5.57099,5.57137,10000000.0
2007-03-28 02:48:00,5.57249,5.57249,5.57116,5.57116,11000000.0
2007-03-28 02:49:00,5.57155,5.57175,5.57155,5.57155,10000000.0
2007-03-28 02:50:00,5.57237,5.57237,5.57132,5.57173,17000000.0
2007-03-28 02:51:00,5.57162,5.57242,5.57108,5.57149,15000000.0
2007-03-28 02:52:00,5.57082,5.57226,5.57072,5.57136,13000000.0
2007-03-28 02:53:00,5.57119,5.57239,5.57059,5.57059,12000000.0
2007-03-28 02:54:00,5.57109,5.57323,5.57109,5.57291,13000000.0
2007-03-28 02:55:00,5.57317,5.5737,5.57185,5.57312,13000000.0
2007-03-28 02:56:00,5.57247,5.57323,5.57131,5.57237,13000000.0
2007-03-28 02:57:00,5.57199,5.57308,5.57199,5.57244,10000000.0
2007-03-28 02:58:00,5.57284,5.57284,5.57198,5.57271,15000000.0
2007-03-28 02:59:00,5.57127,5.57253,5.57127,5.57217,12000000.0
2007-03-28 03:00:00,5.57269,5.57299,5.57187,5.57296,17000000.0
2007-03-28 03:01:00,5.57286,5.57317,5.57187,5.57272,9000000.0
2007-03-28 03:02:00,5.57245,5.57286,5.57158,5.57158,15000000.0
2007-03-28 03:03:00,5.57237,5.57287,5.57139,5.57139,14000000.0
2007-03-28 03:04:00,5.57223,5.57223,5.5711,5.572,11000000.0
2007-03-28 03:05:00,5.57197,5.57197,5.57113,5.57113,12000000.0
2007-03-28 03:06:00,5.5714,5.57267,5.5714,5.57179,12000000.0
2007-03-28 03:07:00,5.57269,5.57336,5.57192,5.57267,18000000.0
2007-03-28 03:08:00,5.57194,5.5739,5.57194,5.57322,9000000.0
2007-03-28 03:09:00,5.5738,5.57398,5.57285,5.57349,9000000.0
2007-03-28 03:10:00,5.57385,5.5749,5.57309,5.57397,11000000.0
2007-03-28 03:11:00,5.5741,5.57525,5.57383,5.57467,16000000.0
2007-03-28 03:12:00,5.57453,5.57457,5.57362,5.57421,8000000.0
2007-03-28 03:13:00,5.57445,5.57514,5.5737,5.57514,12000000.0
2007-03-28 03:14:00,5.5746,5.57489,5.57318,5.57331,16000000.0
2007-03-28 03:15:00,5.57374,5.57415,5.5734,5.57356,10000000.0
2007-03-28 03:16:00,5.57484,5.57521,5.57391,5.57431,16000000.0
2007-03-28 03:17:00,5.57458,5.57528,5.57355,5.57452,16000000.0
2007-03-28 03:18:00,5.57517,5.57542,5.57389,5.57424,9000000.0
2007-03-28 03:19:00,5.57468,5.57494,5.57352,5.57453,10000000.0
2007-03-28 03:20:00,5.5749,5.5749,5.57305,5.57316,20000000.0
2007-03-28 03:21:00,5.5734,5.57542,5.5734,5.57435,18000000.0
2007-03-28 03:22:00,5.57511,5.57511,5.57305,5.57441,15000000.0
2007-03-28 03:23:00,5.57503,5.57569,5.57413,5.57451,15000000.0
2007-03-28 03:24:00,5.57538,5.57575,5.57331,5.57575,12000000.0
2007-03-28 03:25:00,5.57588,5.57588,5.57431,5.5755,15000000.0
2007-03-28 03:26:00,5.57576,5.57631,5.57385,5.57432,19000000.0
2007-03-28 03:27:00,5.5751,5.5751,5.57341,5.57354,8000000.0
2007-03-28 03:28:00,5.57517,5.57535,5.57359,5.57392,13000000.0
2007-03-28 03:29:00,5.57458,5.57518,5.57404,5.57404,9000000.0
2007-03-28 03:30:00,5.57558,5.57601,5.57359,5.57468,17000000.0
2007-03-28 03:31:00,5.57459,5.57535,5.57459,5.57506,7000000.0
2007-03-28 03:32:00,5.57445,5.57639,5.57445,5.57639,15000000.0
2007-03-28 03:33:00,5.57583,5.5763,5.57476,5.57481,14000000.0
2007-03-28 03:34:00,5.57522,5.57564,5.57442,5.57536,13000000.0
2007-03-28 03:35:00,5.57496,5.57558,5.57439,5.57481,9000000.0
2007-03-28 03:36:00,5.57479,5.57533,5.57423,5.57481,13000000.0
2007-03-28 03:37:00,5.57528,5.57586,5.57457,5.57464,13000000.0
2007-03-28 03:38:00,5.57505,5.57505,5.57446,5.57488,14000000.0
2007-03-28 03:39:00,5.57589,5.5762,5.57499,5.57526,11000000.0
2007-03-28 03:40:00,5.57528,5.57599,5.57488,5.57577,12000000.0
2007-03-28 03:41:00,5.57534,5.57592,5.57503,5.57516,19000000.0
2007-03-28 03:42:00,5.57504,5.57642,5.57504,5.5762,10000000.0
2007-03-28 03:43:00,5.57546,5.57596,5.5748,5.57512,12000000.0
2007-03-28 03:44:00,5.57548,5.57632,5.5746,5.57611,12000000.0
2007-03-28 03:45:00,5.5752,5.5757,5.57432,5.57494,14000000.0
2007-03-28 03:46:00,5.57543,5.57607,5.57504,5.57541,13000000.0
2007-03-28 03:47:00,5.57527,5.57587,5.57486,5.57557,9000000.0
2007-03-28 03:48:00,5.57548,5.57585,5.57472,5.57585,8000000.0
2007-03-28 03:49:00,5.57514,5.57582,5.57429,5.57462,19000000.0
2007-03-28 03:50:00,5.57602,5.5762,5.57474,5.5754,12000000.0
2007-03-28 03:51:00,5.57583,5.57622,5.57449,5.57615,15000000.0
2007-03-28 03:52:00,5.57526,5.57591,5.57504,5.57577,11000000.0
2007-03-28 03:53:00,5.57617,5.57654,5.57487,5.57654,12000000.0
2007-03-28 03:54:00,5.57601,5.57615,5.57518,5.57598,12000000.0
2007-03-28 03:55:00,5.57527,5.57624,5.57456,5.5751,12000000.0
2007-03-28 03:56:00,5.57504,5.576,5.57473,5.57482,14000000.0
2007-03-28 03:57:00,5.57633,5.57654,5.5745,5.57512,15000000.0
2007-03-28 03:58:00,5.57644,5.57668,5.57538,5.57577,12000000.0
2007-03-28 03:59:00,5.57633,5.5767,5.57529,5.5753,17000000.0
2007-03-28 04:00:00,5.57561,5.57645,5.57505,5.57557,14000000.0
2007-03-28 04:01:00,5.57617,5.57668,5.57577,5.57658,13000000.0
2007-03-28 04:02:00,5.5756,5.57657,5.57543,5.57624,16000000.0
2007-03-28 04:03:00,5.57611,5.57665,5.57513,5.57588,14000000.0
2007-03-28 04:04:00,5.57659,5.57659,5.57496,5.57496,19000000.0
2007-03-28 04:05:00,5.57627,5.57662,5.57529,5.57662,12000000.0
2007-03-28 04:06:00,5.5765,5.57665,5.57525,5.57585,18000000.0
2007-03-28 04:07:00,5.57513,5.57572,5.57513,5.57546,16000000.0
2007-03-28 04:08:00,5.57585,5.57605,5.57585,5.57585,8000000.0
2007-03-28 04:09:00,5.57585,5.57605,5.57585,5.57598,13000000.0
2007-03-28 04:10:00,5.57697,5.57697,5.57534,5.57618,14000000.0
2007-03-28 04:11:00,5.57582,5.57679,5.57539,5.57594,18000000.0
2007-03-28 04:12:00,5.57557,5.57643,5.5754,5.57643,10000000.0
2007-03-28 04:13:00,5.59483,5.59483,5.59453,5.59468,14000000.0
2007-03-28 04:14:00,5.57648,5.57648,5.57528,5.57528,20000000.0
2007-03-28 04:15:00,5.57615,5.57615,5.57473,5.57473,14000000.0
2007-03-28 04:16:00,5.57644,5.57644,5.57427,5.5747,15000000.0
2007-03-28 04:17:00,5.57521,5.57632,5.57492,5.57492,22000000.0
2007-03-28 04:18:00,5.57604,5.5762,5.57466,5.57618,17000000.0
2007-03-28 04:19:00,5.57529,5.57587,5.57447,5.57527,12000000.0
2007-03-28 04:20:00,5.57488,5.5758,5.57462,5.57507,17000000.0
2007-03-28 04:21:00,5.57545,5.57599,5.57449,5.57492,13000000.0
2007-03-28 04:22:00,5.57545,5.57599,5.5747,5.57569,14000000.0
2007-03-28 04:23:00,5.57468,5.5756,5.57442,5.57495,9000000.0
2007-03-28 04:24:00,5.57482,5.57606,5.57476,5.57512,9000000.0
2007-03-28 04:25:00,5.57526,5.57542,5.57451,5.57497,13000000.0
2007-03-28 04:26:00,5.57425,5.57445,5.57425,5.57445,12000000.0
2007-03-28 04:27:00,5.57515,5.57625,5.57504,5.57542,16000000.0
2007-03-28 04:28:00,5.576,5.57601,5.57507,5.57601,11000000.0
2007-03-28 04:29:00,5.57518,5.57586,5.57456,5.57519,20000000.0
2007-03-28 04:30:00,5.57451,5.57556,5.57446,5.57497,16000000.0
2007-03-28 04:31:00,5.57469,5.57529,5.57424,5.57477,12000000.0
2007-03-28 04:32:00,5.57432,5.57521,5.57388,5.57406,11000000.0
2007-03-28 04:33:00,5.57493,5.57553,5.57352,5.57521,14000000.0
2007-03-28 04:34:00,5.57513,5.57527,5.5738,5.57414,11000000.0
2007-03-28 04:35:00,5.57496,5.57515,5.57398,5.5742,14000000.0
2007-03-28 04:36:00,5.57384,5.57533,5.57378,5.57443,11000000.0
2007-03-28 04:37:00,5.57444,5.57525,5.57389,5.57448,15000000.0
2007-03-28 04:38:00,5.57422,5.57477,5.57378,5.57457,7000000.0
2007-03-28 04:39:00,5.5745,5.57536,5.57394,5.57454,19000000.0
2007-03-28 04:40:00,5.5754,5.57544,5.57429,5.57493,14000000.0
2007-03-28 04:41:00,5.57512,5.5755,5.57396,5.57468,12000000.0
2007-03-28 04:42:00,5.574,5.57521,5.57366,5.57406,11000000.0
2007-03-28 04:43:00,5.57539,5.5755,5.5753,5.57546,15000000.0
2007-03-28 04:44:00,5.57547,5.57553,5.57529,5.57553,13000000.0
2007-03-28 04:45:00,5.57575,5.57595,5.57575,5.57595,19000000.0
2007-03-28 04:46:00,5.57578,5.57585,5.57565,5.57578,14000000.0
2007-03-28 04:47:00,5.59459,5.59477,5.5945,5.59477,7000000.0
2007-03-28 04:48:00,5.57527,5.57558,5.57446,5.57463,14000000.0
2007-03-28 04:49:00,5.5746,5.57547,5.57393,5.57393,12000000.0
2007-03-28 04:50:00,5.57427,5.57542,5.57417,5.57433,9000000.0
2007-03-28 04:51:00,5.57433,5.57571,5.57433,5.57571,16000000.0
2007-03-28 04:52:00,5.57461,5.57533,5.57395,5.57432,14000000.0
2007-03-28 04:53:00,5.59465,5.59484,5.59457,5.59475,12000000.0
2007-03-28 04:54:00,5.59458,5.5949,5.59448,5.59448,9000000.0
2007-03-28 04:55:00,5.57484,5.57563,5.57436,5.57563,19000000.0
2007-03-28 04:56:00,5.59472,5.59474,5.59443,5.59445,17000000.0
2007-03-28 04:57:00,5.59453,5.59481,5.59451,5.59481,15000000.0
2007-03-28 04:58:00,5.59477,5.5948,5.5947,5.5947,7000000.0
2007-03-28 04:59:00,5.59468,5.5948,5.59457,5.5947,10000000.0
2007-03-28 05:00:00,5.57448,5.57483,5.5739,5.57483,19000000.0
2007-03-28 05:01:00,5.57392,5.57409,5.5735,5.57359,8000000.0
2007-03-28 05:02:00,5.57378,5.57427,5.57321,5.57427,8000000.0
2007-03-28 05:03:00,5.57286,5.57408,5.57258,5.57408,13000000.0
2007-03-28 05:04:00,5.57306,5.57431,5.57301,5.57363,16000000.0
2007-03-28 05:05:00,5.57368,5.57474,5.57276,5.57377,17000000.0
2007-03-28 05:06:00,5.57467,5.57467,5.57311,5.57321,15000000.0
2007-03-28 05:07:00,5.57381,5.57409,5.57301,5.57394,9000000.0
2007-03-28 05:08:00,5.5734,5.57375,5.57208,5.57244,14000000.0
2007-03-28 05:09:00,5.5724,5.57338,5.57217,5.57333,15000000.0
2007-03-28 05:10:00,5.57274,5.57341,5.57231,5.57248,13000000.0
2007-03-28 05:11:00,5.57235,5.57308,5.57218,5.57231,13000000.0
2007-03-28 05:12:00,5.57244,5.57244,5.57202,5.57241,15000000.0
2007-03-28 05:13:00,5.57244,5.57341,5.57194,5.57323,14000000.0
2007-03-28 05:14:00,5.57272,5.57278,5.57148,5.57199,13000000.0
2007-03-28 05:15:00,5.57206,5.57322,5.57197,5.57222,15000000.0
2007-03-28 05:16:00,5.57261,5.57317,5.57192,5.57241,12000000.0
2007-03-28 05:17:00,5.57286,5.57286,5.57152,5.57234,13000000.0
2007-03-28 05:18:00,5.57291,5.57348,5.57207,5.57207,14000000.0
2007-03-28 05:19:00,5.57123,5.57144,5.5712,5.57127,9000000.0
2007-03-28 05:20:00,5.5721,5.57343,5.57148,5.57148,12000000.0
2007-03-28 05:21:00,5.57329,5.57329,5.57225,5.57256,9000000.0
2007-03-28 05:22:00,5.57298,5.57317,5.57185,5.57239,13000000.0
2007-03-28 05:23:00,5.57323,5.57366,5.57212,5.57366,9000000.0
2007-03-28 05:24:00,5.57224,5.57294,5.57137,5.5717,13000000.0
2007-03-28 05:25:00,5.57298,5.57321,5.5718,5.5718,10000000.0
2007-03-28 05:26:00,5.57324,5.57356,5.57236,5.57238,11000000.0
2007-03-28 05:27:00,5.57276,5.57299,5.57174,5.57238,20000000.0
2007-03-28 05:28:00,5.59478,5.5948,5.59452,5.59473,11000000.0
2007-03-28 05:29:00,5.57306,5.57306,5.57212,5.57257,8000000.0
2007-03-28 05:30:00,5.57245,5.57366,5.57245,5.57271,13000000.0
2007-03-28 05:31:00,5.59451,5.59479,5.59445,5.59445,12000000.0
2007-03-28 05:32:00,5.5947,5.59479,5.59456,5.59476,14000000.0
2007-03-28 05:33:00,5.59462,5.59471,5.59447,5.59471,10000000.0
2007-03-28 05:34:00,5.5728,5.57321,5.5725,5.57321,14000000.0
2007-03-28 05:35:00,5.57351,5.57371,5.57229,5.57371,16000000.0
2007-03-28 05:36:00,5.57353,5.57405,5.57328,5.5739,11000000.0
2007-03-28 05:37:00,5.57259,5.57448,5.57233,5.57347,14000000.0
2007-03-28 05:38:00,5.57331,5.57424,5.5728,5.57367,12000000.0
2007-03-28 05:39:00,5.57339,5.5743,5.57289,5.5743,16000000.0
2007-03-28 05:40:00,5.57418,5.57425,5.57405,5.57425,15000000.0
2007-03-28 05:41:00,5.57424,5.57449,5.57419,5.57426,11000000.0
2007-03-28 05:42:00,5.57315,5.57335,5.57315,5.57328,20000000.0
2007-03-28 05:43:00,5.57289,5.57372,5.57255,5.57355,13000000.0
2007-03-28 05:44:00,5.572,5.57347,5.572,5.57297,10000000.0
2007-03-28 05:45:00,5.57363,5.57381,5.57222,5.57285,9000000.0
2007-03-28 05:46:00,5.57321,5.57354,5.57244,5.57245,24000000.0
2007-03-28 05:47:00,5.57364,5.57364,5.57229,5.57229,16000000.0
2007-03-28 05:48:00,5.57255,5.57255,5.57235,5.57248,8000000.0
2007-03-28 05:49:00,5.57301,5.57354,5.57207,5.57207,7000000.0
2007-03-28 05:50:00,5.57281,5.5733,5.57228,5.57293,11000000.0
2007-03-28 05:51:00,5.57319,5.57394,5.57235,5.57385,18000000.0
2007-03-28 05:52:00,5.57322,5.57357,5.57274,5.57351,9000000.0
2007-03-28 05:53:00,5.57273,5.57355,5.57262,5.57305,15000000.0
2007-03-28 05:54:00,5.57247,5.57405,5.57212,5.57267,14000000.0
2007-03-28 05:55:00,5.57259,5.57371,5.57205,5.57359,15000000.0
2007-03-28 05:56:00,5.57299,5.57333,5.57203,5.57247,23000000.0
2007-03-28 05:57:00,5.57267,5.57389,5.57244,5.57389,17000000.0
2007-03-28 05:58:00,5.57356,5.57356,5.57241,5.57284,11000000.0
2007-03-28 05:59:00,5.57258,5.5732,5.57187,5.5724,13000000.0
2007-03-28 06:00:00,5.5723,5.57333,5.57166,5.57234,18000000.0
2007-03-28 06:01:00,5.57219,5.57284,5.57189,5.57247,9000000.0
2007-03-28 06:02:00,5.57261,5.57274,5.57197,5.57253,16000000.0
2007-03-28 06:03:00,5.57257,5.57315,5.57208,5.57259,12000000.0
2007-03-28 06:04:00,5.57261,5.57305,5.57176,5.57305,17000000.0
2007-03-28 06:05:00,5.57302,5.57306,5.57214,5.5722,11000000.0
2007-03-28 06:06:00,5.57227,5.57307,5.57227,5.57307,14000000.0
2007-03-28 06:07:00,5.57277,5.57312,5.57182,5.57247,13000000.0
2007-03-28 06:08:00,5.57223,5.57294,5.5719,5.57226,13000000.0
2007-03-28 06:09:00,5.57353,5.57376,5.57219,5.57219,11000000.0
2007-03-28 06:10:00,5.5724,5.57315,5.57207,5.57282,8000000.0
2007-03-28 06:11:00,5.57298,5.57449,5.57234,5.57311,17000000.0
2007-03-28 06:12:00,5.57268,5.57316,5.57172,5.57244,13000000.0
2007-03-28 06:13:00,5.5719,5.57263,5.57156,5.57156,13000000.0
2007-03-28 06:14:00,5.57207,5.57281,5.57176,5.57217,11000000.0
2007-03-28 06:15:00,5.57282,5.57359,5.57208,5.57208,16000000.0
2007-03-28 06:16:00,5.57237,5.57303,5.57218,5.57225,13000000.0
2007-03-28 06:17:00,5.57278,5.57339,5.57226,5.57289,18000000.0
2007-03-28 06:18:00,5.57271,5.57326,5.57221,5.57288,11000000.0
2007-03-28 06:19:00,5.57383,5.5739,5.57225,5.57242,7000000.0
2007-03-28 06:20:00,5.57265,5.5732,5.57172,5.5724,17000000.0
2007-03-28 06:21:00,5.57232,5.57261,5.57135,5.5718,13000000.0
2007-03-28 06:22:00,5.57154,5.57239,5.57146,5.5721,19000000.0
2007-03-28 06:23:00,5.57246,5.57246,5.57126,5.57146,19000000.0
2007-03-28 06:24:00,5.57198,5.57245,5.57112,5.57158,20000000.0
2007-03-28 06:25:00,5.57131,5.57215,5.57111,5.57121,8000000.0
2007-03-28 06:26:00,5.57201,5.57241,5.57076,5.57134,19000000.0
2007-03-28 06:27:00,5.57135,5.57265,5.57102,5.57164,12000000.0
2007-03-28 06:28:00,5.57112,5.572,5.5711,5.572,10000000.0
2007-03-28 06:29:00,5.57179,5.57207,5.57098,5.57126,10000000.0
2007-03-28 06:30:00,5.5719,5.57362,5.57125,5.57301,12000000.0
2007-03-28 06:31:00,5.57283,5.57398,5.57159,5.57323,15000000.0
2007-03-28 06:32:00,5.57208,5.57368,5.57208,5.57237,11000000.0
2007-03-28 06:33:00,5.5726,5.57389,5.5726,5.57373,13000000.0
2007-03-28 06:34:00,5.57345,5.57385,5.57269,5.57297,7000000.0
2007-03-28 06:35:00,5.574,5.57434,5.57284,5.57377,11000000.0
2007-03-28 06:36:00,5.57375,5.57486,5.57345,5.57383,7000000.0
2007-03-28 06:37:00,5.57539,5.57539,5.57319,5.57363,9000000.0
2007-03-28 06:38:00,5.57266,5.57433,5.57266,5.5732,11000000.0
2007-03-28 06:39:00,5.57327,5.574,5.5725,5.57303,14000000.0
2007-03-28 06:40:00,5.57278,5.57339,5.57193,5.5725,12000000.0
2007-03-28 06:41:00,5.57291,5.57299,5.57145,5.57194,17000000.0
2007-03-28 06:42:00,5.57266,5.5728,5.57172,5.5728,13000000.0
2007-03-28 06:43:00,5.57135,5.57308,5.57135,5.57286,11000000.0
2007-03-28 06:44:00,5.5726,5.5726,5.56885,5.57192,15000000.0
2007-03-28 06:45:00,5.57241,5.57422,5.57241,5.57327,10000000.0
2007-03-28 06:46:00,5.57315,5.57411,5.57279,5.57298,14000000.0
2007-03-28 06:47:00,5.57305,5.57385,5.57305,5.57343,10000000.0
2007-03-28 06:48:00,5.57321,5.57403,5.57321,5.57403,13000000.0
2007-03-28 06:49:00,5.57224,5.57338,5.57224,5.5733,15000000.0
2007-03-28 06:50:00,5.57418,5.57424,5.57402,5.57424,16000000.0
2007-03-28 06:51:00,5.57316,5.57442,5.57252,5.57362,14000000.0
2007-03-28 06:52:00,5.57492,5.57492,5.57216,5.57216,10000000.0
2007-03-28 06:53:00,5.57322,5.57384,5.57249,5.57302,12000000.0
2007-03-28 06:54:00,5.57258,5.57291,5.57138,5.57171,14000000.0
2007-03-28 06:55:00,5.5717,5.57345,5.5717,5.57209,18000000.0
2007-03-28 06:56:00,5.57235,5.57378,5.5718,5.57271,19000000.0
2007-03-28 06:57:00,5.57363,5.57385,5.57308,5.57385,8000000.0
2007-03-28 06:58:00,5.57338,5.57364,5.57232,5.57232,10000000.0
2007-03-28 06:59:00,5.57262,5.57406,5.57216,5.5729,17000000.0
2007-03-28 07:00:00,5.57312,5.57387,5.5727,5.57306,11000000.0
2007-03-28 07:01:00,5.57311,5.57391,5.57259,5.57391,11000000.0
2007-03-28 07:02:00,5.59453,5.59474,5.59451,5.59472,13000000.0
2007-03-28 07:03:00,5.5745,5.57454,5.57411,5.57411,12000000.0
2007-03-28 07:04:00,5.57359,5.57422,5.57314,5.57422,18000000.0
2007-03-28 07:05:00,5.57351,5.57434,5.5728,5.57326,12000000.0
2007-03-28 07:06:00,5.57361,5.57427,5.57283,5.57291,15000000.0
2007-03-28 07:07:00,5.57422,5.57422,5.57328,5.57328,11000000.0
2007-03-28 07:08:00,5.57409,5.57442,5.57305,5.5738,9000000.0
2007-03-28 07:09:00,5.57351,5.57399,5.57299,5.57317,15000000.0
2007-03-28 07:10:00,5.57325,5.57409,5.57231,5.57268,19000000.0
2007-03-28 07:11:00,5.57349,5.57349,5.57263,5.57315,9000000.0
2007-03-28 07:12:00,5.57214,5.57311,5.57155,5.57176,12000000.0
2007-03-28 07:13:00,5.57236,5.57318,5.57183,5.57318,19000000.0
2007-03-28 07:14:00,5.57275,5.5732,5.57143,5.5716,8000000.0
2007-03-28 07:15:00,5.57154,5.57381,5.57154,5.57341,16000000.0
2007-03-28 07:16:00,5.57364,5.57364,5.57197,5.57285,18000000.0
2007-03-28 07:17:00,5.57281,5.57337,5.57182,5.57182,22000000.0
2007-03-28 07:18:00,5.57215,5.5729,5.57096,5.57179,16000000.0
2007-03-28 07:19:00,5.57189,5.57277,5.571,5.57151,17000000.0
2007-03-28 07:20:00,5.57134,5.57316,5.57119,5.57209,14000000.0
2007-03-28 07:21:00,5.57224,5.57318,5.57153,5.5723,16000000.0
2007-03-28 07:22:00,5.5725,5.57342,5.57179,5.57342,14000000.0
2007-03-28 07:23:00,5.57245,5.57321,5.57173,5.57254,17000000.0
2007-03-28 07:24:00,5.57191,5.57275,5.57177,5.57236,9000000.0
2007-03-28 07:25:00,5.57241,5.57313,5.57122,5.57279,13000000.0
2007-03-28 07:26:00,5.57263,5.57288,5.5717,5.57288,13000000.0
2007-03-28 07:27:00,5.57341,5.57367,5.57225,5.57299,7000000.0
2007-03-28 07:28:00,5.57295,5.57298,5.57161,5.57193,18000000.0
2007-03-28 07:29:00,5.57173,5.57281,5.57106,5.57281,8000000.0
2007-03-28 07:30:00,5.5726,5.57374,5.57189,5.57374,16000000.0
2007-03-28 07:31:00,5.57345,5.57437,5.5727,5.57437,15000000.0
2007-03-28 07:32:00,5.57323,5.57391,5.57273,5.57391,13000000.0
2007-03-28 07:33:00,5.57365,5.57365,5.57139,5.57139,8000000.0
2007-03-28 07:34:00,5.5721,5.57272,5.5719,5.57194,11000000.0
2007-03-28 07:35:00,5.57186,5.57277,5.57143,5.57277,16000000.0
2007-03-28 07:36:00,5.57275,5.57304,5.57184,5.57289,11000000.0
2007-03-28 07:37:00,5.57336,5.57342,5.57287,5.57311,17000000.0
2007-03-28 07:38:00,5.57221,5.57268,5.57158,5.57211,9000000.0
2007-03-28 07:39:00,5.57227,5.57257,5.57125,5.57214,12000000.0
2007-03-28 07:40:00,5.57339,5.57585,5.57324,5.57356,14000000.0
2007-03-28 07:41:00,5.57322,5.57322,5.57213,5.57213,14000000.0
2007-03-28 07:42:00,5.57223,5.57252,5.57181,5.57225,8000000.0
2007-03-28 07:43:00,5.5722,5.57278,5.57141,5.57274,15000000.0
2007-03-28 07:44:00,5.57138,5.57281,5.57138,5.5722,13000000.0
2007-03-28 07:45:00,5.57144,5.57255,5.57116,5.57163,19000000.0
2007-03-28 07:46:00,5.57165,5.57241,5.57058,5.5715,11000000.0
2007-03-28 07:47:00,5.57187,5.57576,5.57187,5.57335,16000000.0
2007-03-28 07:48:00,5.57202,5.57287,5.5718,5.57287,9000000.0
2007-03-28 07:49:00,5.57169,5.57281,5.57169,5.57216,11000000.0
2007-03-28 07:50:00,5.57219,5.57328,5.57186,5.57258,11000000.0
2007-03-28 07:51:00,5.57331,5.57346,5.57271,5.57271,13000000.0
2007-03-28 07:52:00,5.573,5.57375,5.57255,5.57271,14000000.0
2007-03-28 07:53:00,5.57331,5.57359,5.57235,5.57352,10000000.0
2007-03-28 07:54:00,5.57309,5.57439,5.57254,5.57261,17000000.0
2007-03-28 07:55:00,5.57345,5.57507,5.57329,5.57398,10000000.0
2007-03-28 07:56:00,5.57427,5.57491,5.57299,5.57451,11000000.0
2007-03-28 07:57:00,5.57384,5.57393,5.57271,5.57271,11000000.0
2007-03-28 07:58:00,5.57409,5.57469,5.57268,5.57294,24000000.0
2007-03-28 07:59:00,5.573,5.57476,5.573,5.57325,11000000.0
2007-03-28 08:00:00,5.57415,5.57482,5.57343,5.57428,14000000.0
2007-03-28 08:01:00,5.57475,5.57525,5.5734,5.57341,15000000.0
2007-03-28 08:02:00,5.57384,5.57515,5.57349,5.57439,16000000.0
2007-03-28 08:03:00,5.57408,5.57534,5.57391,5.57391,10000000.0
2007-03-28 08:04:00,5.57548,5.57605,5.57448,5.57557,13000000.0
2007-03-28 08:05:00,5.57391,5.5754,5.57341,5.5754,18000000.0
2007-03-28 08:06:00,5.57386,5.57596,5.57386,5.57487,14000000.0
2007-03-28 08:07:00,5.57477,5.57516,5.57392,5.57393,11000000.0
2007-03-28 08:08:00,5.57461,5.57599,5.57375,5.57398,19000000.0
2007-03-28 08:09:00,5.57526,5.57575,5.57437,5.57448,9000000.0
2007-03-28 08:10:00,5.57449,5.57568,5.57397,5.57397,8000000.0
2007-03-28 08:11:00,5.57508,5.57603,5.57454,5.57525,16000000.0
2007-03-28 08:12:00,5.57497,5.57498,5.57357,5.57418,16000000.0
2007-03-28 08:13:00,5.57466,5.57557,5.57376,5.57393,15000000.0
2007-03-28 08:14:00,5.57553,5.57561,5.57369,5.57369,15000000.0
2007-03-28 08:15:00,5.57535,5.57556,5.57409,5.57458,14000000.0
2007-03-28 08:16:00,5.57483,5.57546,5.57411,5.57538,14000000.0
2007-03-28 08:17:00,5.5752,5.57602,5.57443,5.57499,15000000.0
2007-03-28 08:18:00,5.57474,5.57558,5.57468,5.57558,11000000.0
2007-03-28 08:19:00,5.57543,5.57543,5.57419,5.57486,16000000.0
2007-03-28 08:20:00,5.5754,5.5759,5.57439,5.57439,17000000.0
2007-03-28 08:21:00,5.57444,5.57545,5.5743,5.57476,15000000.0
2007-03-28 08:22:00,5.5756,5.5756,5.57437,5.57525,8000000.0
2007-03-28 08:23:00,5.57505,5.57581,5.5744,5.57581,15000000.0
2007-03-28 08:24:00,5.57505,5.57539,5.57425,5.57464,8000000.0
2007-03-28 08:25:00,5.57559,5.57568,5.57434,5.57481,17000000.0
2007-03-28 08:26:00,5.57467,5.5757,5.57384,5.57431,14000000.0
2007-03-28 08:27:00,5.57367,5.57493,5.57308,5.57471,9000000.0
2007-03-28 08:28:00,5.57447,5.57447,5.57332,5.57387,11000000.0
2007-03-28 08:29:00,5.5744,5.5747,5.57338,5.57399,15000000.0
2007-03-28 08:30:00,5.57477,5.57524,5.57396,5.5751,10000000.0
2007-03-28 08:31:00,5.57464,5.5762,5.57464,5.57536,17000000.0
2007-03-28 08:32:00,5.57556,5.57602,5.57507,5.57519,20000000.0
2007-03-28 08:33:00,5.57575,5.57762,5.57575,5.57762,7000000.0
2007-03-28 08:34:00,5.57715,5.57735,5.57607,5.57653,8000000.0
2007-03-28 08:35:00,5.57693,5.57753,5.57606,5.57724,19000000.0
2007-03-28 08:36:00,5.57584,5.57703,5.57555,5.57555,14000000.0
2007-03-28 08:37:00,5.57459,5.57666,5.57459,5.57666,12000000.0
2007-03-28 08:38:00,5.57536,5.57619,5.57498,5.57611,13000000.0
2007-03-28 08:39:00,5.57544,5.57727,5.57516,5.57529,14000000.0
2007-03-28 08:40:00,5.57574,5.57697,5.57498,5.57672,12000000.0
2007-03-28 08:41:00,5.57647,5.57739,5.57573,5.57573,11000000.0
2007-03-28 08:42:00,5.57662,5.57708,5.57524,5.57708,18000000.0
2007-03-28 08:43:00,5.57568,5.57782,5.57568,5.57782,8000000.0
2007-03-28 08:44:00,5.57689,5.57733,5.57587,5.57679,12000000.0
2007-03-28 08:45:00,5.57696,5.57742,5.57582,5.57622,20000000.0
2007-03-28 08:46:00,5.57703,5.5774,5.57538,5.57538,10000000.0
2007-03-28 08:47:00,5.57543,5.57695,5.57525,5.57528,13000000.0
2007-03-28 08:48:00,5.57633,5.57705,5.57528,5.57699,16000000.0
2007-03-28 08:49:00,5.57634,5.57695,5.57563,5.57695,9000000.0
2007-03-28 08:50:00,5.57599,5.57719,5.5756,5.57602,17000000.0
2007-03-28 08:51:00,5.5764,5.57667,5.57499,5.57528,8000000.0
2007-03-28 08:52:00,5.57579,5.57622,5.57501,5.57622,20000000.0
2007-03-28 08:53:00,5.57599,5.5765,5.57545,5.57645,16000000.0
2007-03-28 08:54:00,5.57497,5.57623,5.57463,5.57623,15000000.0
2007-03-28 08:55:00,5.57637,5.57637,5.5748,5.5748,12000000.0
2007-03-28 08:56:00,5.5756,5.5756,5.57436,5.57436,14000000.0
2007-03-28 08:57:00,5.57569,5.57587,5.57446,5.57564,14000000.0
2007-03-28 08:58:00,5.57605,5.57605,5.57585,5.57605,15000000.0
2007-03-28 08:59:00,5.57598,5.57598,5.57443,5.57491,15000000.0
2007-03-28 09:00:00,5.57564,5.57591,5.57507,5.57574,14000000.0
2007-03-28 09:01:00,5.57556,5.57591,5.57423,5.57559,14000000.0
2007-03-28 09:02:00,5.57551,5.57571,5.57414,5.57484,17000000.0
2007-03-28 09:03:00,5.57509,5.57518,5.57268,5.5741,16000000.0
2007-03-28 09:04:00,5.57493,5.57493,5.57354,5.57409,10000000.0
2007-03-28 09:05:00,5.574,5.57486,5.57298,5.57486,14000000.0
2007-03-28 09:06:00,5.57494,5.57537,5.57368,5.57368,14000000.0
2007-03-28 09:07:00,5.57568,5.5757,5.57422,5.57518,9000000.0
2007-03-28 09:08:00,5.57421,5.57534,5.57383,5.57444,17000000.0
2007-03-28 09:09:00,5.57441,5.57478,5.57417,5.57434,9000000.0
2007-03-28 09:10:00,5.57505,5.57552,5.57432,5.57552,12000000.0
2007-03-28 09:11:00,5.57413,5.57413,5.5718,5.57314,15000000.0
2007-03-28 09:12:00,5.57209,5.57357,5.5711,5.57186,14000000.0
2007-03-28 09:13:00,5.57171,5.57192,5.56936,5.57144,12000000.0
2007-03-28 09:14:00,5.5719,5.57191,5.56993,5.57191,13000000.0
2007-03-28 09:15:00,5.57178,5.57336,5.57006,5.57325,13000000.0
2007-03-28 09:16:00,5.57331,5.57419,5.57211,5.57393,10000000.0
2007-03-28 09:17:00,5.57355,5.57437,5.5723,5.57398,14000000.0
2007-03-28 09:18:00,5.57296,5.57388,5.57222,5.57267,16000000.0
2007-03-28 09:19:00,5.57342,5.57383,5.57271,5.57324,14000000.0
2007-03-28 09:20:00,5.57377,5.57397,5.57294,5.57307,11000000.0
2007-03-28 09:21:00,5.57343,5.57407,5.57276,5.57296,11000000.0
2007-03-28 09:22:00,5.57292,5.57391,5.57245,5.57373,18000000.0
2007-03-28 09:23:00,5.57302,5.57414,5.57295,5.57364,18000000.0
2007-03-28 09:24:00,5.5739,5.57473,5.57255,5.57347,18000000.0
2007-03-28 09:25:00,5.57357,5.57442,5.573,5.57442,13000000.0
2007-03-28 09:26:00,5.57425,5.57453,5.57308,5.57423,13000000.0
2007-03-28 09:27:00,5.57456,5.57456,5.57327,5.57396,11000000.0
2007-03-28 09:28:00,5.57406,5.57406,5.57219,5.57352,12000000.0
2007-03-28 09:29:00,5.57225,5.57359,5.57201,5.5731,16000000.0
2007-03-28 09:30:00,5.5737,5.574,5.57291,5.57386,11000000.0
2007-03-28 09:31:00,5.57446,5.57607,5.57369,5.5756,13000000.0
2007-03-28 09:32:00,5.57607,5.57713,5.5757,5.57713,14000000.0
2007-03-28 09:33:00,5.57746,5.57906,5.5766,5.57906,16000000.0
2007-03-28 09:34:00,5.58029,5.58179,5.57868,5.58071,13000000.0
2007-03-28 09:35:00,5.57979,5.58119,5.57979,5.57997,9000000.0
2007-03-28 09:36:00,5.58027,5.58081,5.5799,5.58051,7000000.0
2007-03-28 09:37:00,5.58037,5.58055,5.57894,5.57973,14000000.0
2007-03-28 09:38:00,5.58,5.58092,5.57874,5.5792,18000000.0
2007-03-28 09:39:00,5.58023,5.58276,5.58023,5.58276,15000000.0
2007-03-28 09:40:00,5.58044,5.58301,5.58044,5.58217,10000000.0
2007-03-28 09:41:00,5.58281,5.58331,5.58095,5.58184,14000000.0
2007-03-28 09:42:00,5.58127,5.58178,5.58039,5.58119,18000000.0
2007-03-28 09:43:00,5.5804,5.58143,5.57998,5.58063,9000000.0
2007-03-28 09:44:00,5.58176,5.58176,5.57983,5.58127,10000000.0
2007-03-28 09:45:00,5.58062,5.58177,5.57941,5.58177,10000000.0
2007-03-28 09:46:00,5.57999,5.58133,5.57977,5.58133,14000000.0
2007-03-28 09:47:00,5.58127,5.58132,5.58048,5.58048,11000000.0
2007-03-28 09:48:00,5.5804,5.58117,5.57976,5.58099,10000000.0
2007-03-28 09:49:00,5.58004,5.58147,5.57949,5.58108,13000000.0
2007-03-28 09:50:00,5.58064,5.58091,5.57946,5.58091,12000000.0
2007-03-28 09:51:00,5.58029,5.58057,5.57897,5.57937,18000000.0
2007-03-28 09:52:00,5.57881,5.58004,5.57823,5.57831,12000000.0
2007-03-28 09:53:00,5.57929,5.58036,5.57835,5.58036,18000000.0
2007-03-28 09:54:00,5.57957,5.58021,5.57923,5.57953,13000000.0
2007-03-28 09:55:00,5.57969,5.57981,5.57877,5.57906,14000000.0
2007-03-28 09:56:00,5.57937,5.5796,5.57838,5.57953,16000000.0
2007-03-28 09:57:00,5.58012,5.58012,5.57902,5.5793,17000000.0
2007-03-28 09:58:00,5.58045,5.58045,5.57875,5.57975,18000000.0
2007-03-28 09:59:00,5.58018,5.58018,5.57892,5.57931,7000000.0
2007-03-28 10:00:00,5.58011,5.58042,5.5783,5.57956,13000000.0
2007-03-28 10:01:00,5.58067,5.58067,5.5784,5.58031,15000000.0
2007-03-28 10:02:00,5.5793,5.58014,5.57844,5.57844,10000000.0
2007-03-28 10:03:00,5.5795,5.5805,5.57846,5.57957,15000000.0
2007-03-28 10:04:00,5.57938,5.57973,5.57804,5.57806,13000000.0
2007-03-28 10:05:00,5.57916,5.57969,5.57825,5.57969,16000000.0
2007-03-28 10:06:00,5.57881,5.57913,5.57853,5.57908,16000000.0
2007-03-28 10:07:00,5.57865,5.57997,5.57843,5.57878,24000000.0
2007-03-28 10:08:00,5.57934,5.57976,5.57836,5.57921,13000000.0
2007-03-28 10:09:00,5.57987,5.5803,5.57857,5.57906,17000000.0
2007-03-28 10:10:00,5.58062,5.58062,5.57897,5.57969,14000000.0
2007-03-28 10:11:00,5.57963,5.58059,5.57955,5.57981,14000000.0
2007-03-28 10:12:00,5.58089,5.58091,5.57894,5.58034,9000000.0
2007-03-28 10:13:00,5.5799,5.58064,5.57848,5.57848,13000000.0
2007-03-28 10:14:00,5.58049,5.58049,5.57887,5.58032,10000000.0
2007-03-28 10:15:00,5.58037,5.58093,5.57881,5.57949,19000000.0
2007-03-28 10:16:00,5.58073,5.58073,5.57895,5.58034,11000000.0
2007-03-28 10:17:00,5.5796,5.5808,5.57909,5.57909,13000000.0
2007-03-28 10:18:00,5.57927,5.58092,5.57904,5.58015,21000000.0
2007-03-28 10:19:00,5.5799,5.57998,5.57876,5.5788,12000000.0
2007-03-28 10:20:00,5.57993,5.58066,5.57952,5.58052,8000000.0
2007-03-28 10:21:00,5.57872,5.58062,5.57872,5.57941,17000000.0
2007-03-28 10:22:00,5.57948,5.58087,5.57948,5.58013,15000000.0
2007-03-28 10:23:00,5.58115,5.58138,5.57998,5.58098,11000000.0
2007-03-28 10:24:00,5.58046,5.58121,5.57958,5.57958,13000000.0
2007-03-28 10:25:00,5.58128,5.58142,5.57939,5.58007,14000000.0
2007-03-28 10:26:00,5.57999,5.58076,5.57999,5.58061,10000000.0
2007-03-28 10:27:00,5.58106,5.5816,5.58037,5.5816,9000000.0
2007-03-28 10:28:00,5.58159,5.58159,5.57987,5.57987,11000000.0
2007-03-28 10:29:00,5.58145,5.58145,5.58,5.58132,19000000.0
2007-03-28 10:30:00,5.58095,5.58128,5.57961,5.58031,11000000.0
2007-03-28 10:31:00,5.58129,5.58149,5.57992,5.58128,15000000.0
2007-03-28 10:32:00,5.58169,5.58176,5.58037,5.58078,9000000.0
2007-03-28 10:33:00,5.57991,5.58209,5.57969,5.58093,16000000.0
2007-03-28 10:34:00,5.58123,5.582,5.58103,5.58197,11000000.0
2007-03-28 10:35:00,5.58194,5.58278,5.58143,5.58278,9000000.0
2007-03-28 10:36:00,5.5816,5.58472,5.5816,5.58455,13000000.0
2007-03-28 10:37:00,5.58293,5.58571,5.58283,5.58283,14000000.0
2007-03-28 10:38:00,5.58393,5.58393,5.58202,5.58305,7000000.0
2007-03-28 10:39:00,5.58352,5.58363,5.58145,5.58288,12000000.0
2007-03-28 10:40:00,5.5845,5.5845,5.5823,5.58233,17000000.0
2007-03-28 10:41:00,5.58291,5.58306,5.58131,5.58248,15000000.0
2007-03-28 10:42:00,5.58244,5.58276,5.581,5.58221,13000000.0
2007-03-28 10:43:00,5.58185,5.58257,5.58141,5.5817,15000000.0
2007-03-28 10:44:00,5.58196,5.58223,5.58128,5.58185,11000000.0
2007-03-28 10:45:00,5.5814,5.58227,5.58108,5.58219,17000000.0
2007-03-28 10:46:00,5.58079,5.58274,5.58079,5.58274,9000000.0
2007-03-28 10:47:00,5.58166,5.58217,5.57912,5.57912,9000000.0
2007-03-28 10:48:00,5.58027,5.58116,5.58,5.58116,11000000.0
2007-03-28 10:49:00,5.58105,5.58162,5.58039,5.58159,11000000.0
2007-03-28 10:50:00,5.58195,5.58195,5.5792,5.58112,16000000.0
2007-03-28 10:51:00,5.58122,5.58139,5.57986,5.58019,21000000.0
2007-03-28 10:52:00,5.58119,5.58148,5.57993,5.57993,8000000.0
2007-03-28 10:53:00,5.58066,5.58105,5.57953,5.57953,12000000.0
2007-03-28 10:54:00,5.5802,5.58079,5.5796,5.58,16000000.0
2007-03-28 10:55:00,5.58091,5.58143,5.5795,5.58028,13000000.0
2007-03-28 10:56:00,5.58099,5.58153,5.58021,5.58149,16000000.0
2007-03-28 10:57:00,5.58108,5.58108,5.57994,5.58054,10000000.0
2007-03-28 10:58:00,5.58138,5.58185,5.57988,5.58077,12000000.0
2007-03-28 10:59:00,5.5808,5.58194,5.5802,5.58194,11000000.0
2007-03-28 11:00:00,5.58183,5.58199,5.58065,5.58195,13000000.0
2007-03-28 11:01:00,5.5815,5.58155,5.58065,5.58127,9000000.0
2007-03-28 11:02:00,5.58201,5.5823,5.58096,5.58187,8000000.0
2007-03-28 11:03:00,5.58248,5.58248,5.58033,5.58073,10000000.0
2007-03-28 11:04:00,5.58015,5.58159,5.5799,5.58159,12000000.0
2007-03-28 11:05:00,5.58157,5.58157,5.58012,5.58052,11000000.0
2007-03-28 11:06:00,5.57979,5.58113,5.57979,5.58082,8000000.0
2007-03-28 11:07:00,5.58066,5.58125,5.5794,5.58028,14000000.0
2007-03-28 11:08:00,5.58145,5.58156,5.58117,5.58156,18000000.0
2007-03-28 11:09:00,5.58168,5.58205,5.5803,5.58129,15000000.0
2007-03-28 11:10:00,5.58202,5.58202,5.58012,5.58063,12000000.0
2007-03-28 11:11:00,5.58047,5.58149,5.58047,5.58149,11000000.0
2007-03-28 11:12:00,5.5809,5.58191,5.5804,5.5807,8000000.0
2007-03-28 11:13:00,5.58267,5.58311,5.58161,5.58311,15000000.0
2007-03-28 11:14:00,5.58343,5.58396,5.58251,5.58348,13000000.0
2007-03-28 11:15:00,5.58167,5.58291,5.58117,5.58291,20000000.0
2007-03-28 11:16:00,5.5822,5.58291,5.58122,5.58222,15000000.0
2007-03-28 11:17:00,5.58218,5.58399,5.58181,5.58213,18000000.0
2007-03-28 11:18:00,5.58411,5.58411,5.58216,5.58317,20000000.0
2007-03-28 11:19:00,5.58402,5.58402,5.58223,5.58313,13000000.0
2007-03-28 11:20:00,5.58423,5.58428,5.58237,5.58237,20000000.0
2007-03-28 11:21:00,5.58295,5.58335,5.58205,5.58303,18000000.0
2007-03-28 11:22:00,5.58182,5.58334,5.58182,5.58242,18000000.0
2007-03-28 11:23:00,5.5825,5.58293,5.58076,5.58264,13000000.0
2007-03-28 11:24:00,5.58077,5.58221,5.58077,5.58175,9000000.0
2007-03-28 11:25:00,5.58185,5.58185,5.58051,5.58152,8000000.0
2007-03-28 11:26:00,5.58057,5.58127,5.57989,5.58041,8000000.0
2007-03-28 11:27:00,5.58032,5.5807,5.57962,5.58042,7000000.0
2007-03-28 11:28:00,5.58055,5.58171,5.57973,5.58064,14000000.0
2007-03-28 11:29:00,5.57964,5.58082,5.57962,5.58064,16000000.0
2007-03-28 11:30:00,5.58042,5.58067,5.57963,5.58019,7000000.0
2007-03-28 11:31:00,5.5809,5.58154,5.57997,5.58141,15000000.0
2007-03-28 11:32:00,5.5814,5.5814,5.58034,5.58079,10000000.0
2007-03-28 11:33:00,5.5807,5.58107,5.57985,5.58051,8000000.0
2007-03-28 11:34:00,5.58058,5.58121,5.57992,5.58104,11000000.0
2007-03-28 11:35:00,5.58042,5.58166,5.58032,5.58166,15000000.0
2007-03-28 11:36:00,5.58114,5.58141,5.57973,5.58132,14000000.0
2007-03-28 11:37:00,5.57968,5.581,5.57968,5.581,11000000.0
2007-03-28 11:38:00,5.58124,5.58124,5.58003,5.5812,12000000.0
2007-03-28 11:39:00,5.58106,5.58106,5.57993,5.58066,13000000.0
2007-03-28 11:40:00,5.58067,5.58121,5.57994,5.58109,8000000.0
2007-03-28 11:41:00,5.57937,5.58002,5.57848,5.5788,13000000.0
2007-03-28 11:42:00,5.5785,5.57951,5.5779,5.5787,18000000.0
2007-03-28 11:43:00,5.57855,5.5787,5.5767,5.57724,13000000.0
2007-03-28 11:44:00,5.57653,5.57861,5.57653,5.57672,14000000.0
2007-03-28 11:45:00,5.57812,5.57824,5.57662,5.57792,12000000.0
2007-03-28 11:46:00,5.57791,5.57791,5.57614,5.57663,14000000.0
2007-03-28 11:47:00,5.57674,5.57816,5.57674,5.57803,15000000.0
2007-03-28 11:48:00,5.57697,5.57794,5.57697,5.57794,9000000.0
2007-03-28 11:49:00,5.57754,5.57837,5.57686,5.57816,14000000.0
2007-03-28 11:50:00,5.57676,5.57845,5.57676,5.57682,17000000.0
2007-03-28 11:51:00,5.57835,5.57835,5.57653,5.57778,15000000.0
2007-03-28 11:52:00,5.57721,5.5773,5.57575,5.5767,15000000.0
2007-03-28 11:53:00,5.57475,5.57708,5.57475,5.57666,14000000.0
2007-03-28 11:54:00,5.57702,5.57744,5.57621,5.57708,9000000.0
2007-03-28 11:55:00,5.57647,5.57838,5.57647,5.57838,11000000.0
2007-03-28 11:56:00,5.5775,5.57817,5.57678,5.57765,13000000.0
2007-03-28 11:57:00,5.57747,5.57831,5.57686,5.57754,13000000.0
2007-03-28 11:58:00,5.57801,5.57807,5.57689,5.57724,12000000.0
2007-03-28 11:59:00,5.57822,5.57828,5.57685,5.5779,12000000.0
2007-03-28 12:00:00,5.57691,5.5786,5.57691,5.57792,12000000.0
2007-03-28 12:01:00,5.57886,5.57886,5.57695,5.57753,22000000.0
2007-03-28 12:02:00,5.57846,5.57911,5.57801,5.57836,10000000.0
2007-03-28 12:03:00,5.5794,5.57957,5.57792,5.5788,18000000.0
2007-03-28 12:04:00,5.57856,5.57931,5.57841,5.57881,12000000.0
2007-03-28 12:05:00,5.57901,5.57957,5.57756,5.57943,15000000.0
2007-03-28 12:06:00,5.57807,5.57938,5.57807,5.57891,14000000.0
2007-03-28 12:07:00,5.57837,5.57936,5.57823,5.57881,15000000.0
2007-03-28 12:08:00,5.58004,5.58022,5.57847,5.57998,19000000.0
2007-03-28 12:09:00,5.58002,5.58051,5.57873,5.57922,12000000.0
2007-03-28 12:10:00,5.57861,5.57992,5.5786,5.57975,23000000.0
2007-03-28 12:11:00,5.57925,5.57994,5.57866,5.57926,21000000.0
2007-03-28 12:12:00,5.57926,5.57966,5.57848,5.57848,9000000.0
2007-03-28 12:13:00,5.57965,5.58007,5.57868,5.57978,13000000.0
2007-03-28 12:14:00,5.57975,5.58118,5.57966,5.58116,15000000.0
2007-03-28 12:15:00,5.58179,5.58213,5.57981,5.57981,14000000.0
2007-03-28 12:16:00,5.58121,5.58178,5.58016,5.58125,16000000.0
2007-03-28 12:17:00,5.58195,5.58276,5.58112,5.58276,13000000.0
2007-03-28 12:18:00,5.58192,5.58224,5.58092,5.58117,9000000.0
2007-03-28 12:19:00,5.58195,5.58195,5.58072,5.58153,10000000.0
2007-03-28 12:20:00,5.58199,5.58204,5.58094,5.58118,7000000.0
2007-03-28 12:21:00,5.58149,5.58299,5.5813,5.58253,13000000.0
2007-03-28 12:22:00,5.58132,5.58167,5.58057,5.58057,10000000.0
2007-03-28 12:23:00,5.5818,5.5818,5.58051,5.58139,10000000.0
2007-03-28 12:24:00,5.57993,5.58185,5.57993,5.58178,12000000.0
2007-03-28 12:25:00,5.58119,5.58246,5.58077,5.58136,12000000.0
2007-03-28 12:26:00,5.58102,5.58144,5.5802,5.58112,20000000.0
2007-03-28 12:27:00,5.58083,5.5819,5.58016,5.58106,12000000.0
2007-03-28 12:28:00,5.58113,5.58214,5.58046,5.58214,14000000.0
2007-03-28 12:29:00,5.58231,5.58231,5.58059,5.58178,10000000.0
2007-03-28 12:30:00,5.58223,5.58256,5.58011,5.58011,19000000.0
2007-03-28 12:31:00,5.58042,5.58252,5.58028,5.58252,11000000.0
2007-03-28 12:32:00,5.57995,5.58122,5.57988,5.58054,10000000.0
2007-03-28 12:33:00,5.58099,5.58148,5.5795,5.58148,15000000.0
2007-03-28 12:34:00,5.57992,5.58116,5.57991,5.58116,16000000.0
2007-03-28 12:35:00,5.58145,5.58145,5.57871,5.57974,10000000.0
2007-03-28 12:36:00,5.5805,5.5805,5.57943,5.58031,11000000.0
2007-03-28 12:37:00,5.57939,5.5802,5.57896,5.5802,10000000.0
2007-03-28 12:38:00,5.58058,5.58073,5.57855,5.57855,14000000.0
2007-03-28 12:39:00,5.57963,5.5807,5.57947,5.58049,14000000.0
2007-03-28 12:40:00,5.58038,5.58049,5.57858,5.5791,11000000.0
2007-03-28 12:41:00,5.57982,5.58002,5.57871,5.58002,12000000.0
2007-03-28 12:42:00,5.57984,5.58021,5.57816,5.57941,14000000.0
2007-03-28 12:43:00,5.57892,5.57911,5.5772,5.57721,15000000.0
2007-03-28 12:44:00,5.57893,5.57893,5.57689,5.57768,16000000.0
2007-03-28 12:45:00,5.57774,5.57791,5.57664,5.57688,10000000.0
2007-03-28 12:46:00,5.57615,5.57767,5.57615,5.57748,12000000.0
2007-03-28 12:47:00,5.57776,5.5784,5.57677,5.5784,13000000.0
2007-03-28 12:48:00,5.57852,5.57906,5.57735,5.57832,12000000.0
2007-03-28 12:49:00,5.57842,5.57901,5.57757,5.57896,14000000.0
2007-03-28 12:50:00,5.57878,5.57878,5.57716,5.57716,9000000.0
2007-03-28 12:51:00,5.5779,5.57848,5.57717,5.57846,10000000.0
2007-03-28 12:52:00,5.57863,5.57863,5.57723,5.57723,22000000.0
2007-03-28 12:53:00,5.57764,5.57888,5.57677,5.57863,14000000.0
2007-03-28 12:54:00,5.57762,5.57837,5.57651,5.57739,13000000.0
2007-03-28 12:55:00,5.57782,5.57816,5.57663,5.57663,21000000.0
2007-03-28 12:56:00,5.57758,5.57827,5.57649,5.57724,18000000.0
2007-03-28 12:57:00,5.57767,5.57804,5.57709,5.57788,7000000.0
2007-03-28 12:58:00,5.5778,5.57877,5.57678,5.57865,12000000.0
2007-03-28 12:59:00,5.57783,5.57817,5.57649,5.57726,18000000.0
2007-03-28 13:00:00,5.57798,5.5781,5.57684,5.57686,14000000.0
2007-03-28 13:01:00,5.57825,5.57837,5.57734,5.57765,11000000.0
2007-03-28 13:02:00,5.57789,5.57874,5.5764,5.5764,15000000.0
2007-03-28 13:03:00,5.57729,5.57849,5.57631,5.57849,15000000.0
2007-03-28 13:04:00,5.57714,5.57857,5.57714,5.57777,16000000.0
2007-03-28 13:05:00,5.57742,5.57811,5.57728,5.57749,9000000.0
2007-03-28 13:06:00,5.57802,5.57802,5.5769,5.57699,13000000.0
2007-03-28 13:07:00,5.57648,5.578,5.57596,5.57752,13000000.0
2007-03-28 13:08:00,5.57771,5.578,5.57673,5.57775,10000000.0
2007-03-28 13:09:00,5.57651,5.57727,5.57554,5.57672,15000000.0
2007-03-28 13:10:00,5.5771,5.5771,5.57577,5.57622,12000000.0
2007-03-28 13:11:00,5.57621,5.57752,5.57547,5.57547,12000000.0
2007-03-28 13:12:00,5.57645,5.57674,5.57493,5.57653,12000000.0
2007-03-28 13:13:00,5.57666,5.5773,5.57578,5.57632,11000000.0
2007-03-28 13:14:00,5.57636,5.57737,5.57622,5.57737,9000000.0
2007-03-28 13:15:00,5.57718,5.57739,5.57536,5.57655,15000000.0
2007-03-28 13:16:00,5.57574,5.57729,5.57574,5.57646,15000000.0
2007-03-28 13:17:00,5.57624,5.57722,5.57603,5.57675,17000000.0
2007-03-28 13:18:00,5.57696,5.57769,5.57611,5.57768,15000000.0
2007-03-28 13:19:00,5.57704,5.57776,5.57623,5.57776,15000000.0
2007-03-28 13:20:00,5.57725,5.57865,5.57685,5.57865,19000000.0
2007-03-28 13:21:00,5.57865,5.57865,5.57728,5.57731,10000000.0
2007-03-28 13:22:00,5.57776,5.57818,5.57719,5.5781,8000000.0
2007-03-28 13:23:00,5.57876,5.57876,5.5771,5.57842,15000000.0
2007-03-28 13:24:00,5.57811,5.57862,5.57679,5.57679,11000000.0
2007-03-28 13:25:00,5.57794,5.57813,5.57731,5.57733,9000000.0
2007-03-28 13:26:00,5.57747,5.57792,5.57657,5.57657,8000000.0
2007-03-28 13:27:00,5.57808,5.57839,5.57676,5.57839,15000000.0
2007-03-28 13:28:00,5.5779,5.57819,5.57693,5.57812,17000000.0
2007-03-28 13:29:00,5.57807,5.57807,5.57608,5.57747,11000000.0
2007-03-28 13:30:00,5.57583,5.57756,5.57583,5.57643,21000000.0
2007-03-28 13:31:00,5.57733,5.57794,5.57578,5.57578,11000000.0
2007-03-28 13:32:00,5.57664,5.57679,5.57582,5.57597,10000000.0
2007-03-28 13:33:00,5.57593,5.5767,5.57564,5.57612,8000000.0
2007-03-28 13:34:00,5.57621,5.57646,5.57479,5.57646,15000000.0
2007-03-28 13:35:00,5.57496,5.5762,5.57462,5.57599,13000000.0
2007-03-28 13:36:00,5.57628,5.57628,5.57532,5.57577,11000000.0
2007-03-28 13:37:00,5.57499,5.57557,5.57468,5.57546,8000000.0
2007-03-28 13:38:00,5.57576,5.57581,5.57445,5.57581,13000000.0
2007-03-28 13:39:00,5.57517,5.57556,5.57456,5.57478,7000000.0
2007-03-28 13:40:00,5.57596,5.57596,5.57475,5.57593,12000000.0
2007-03-28 13:41:00,5.57492,5.5758,5.57464,5.57561,15000000.0
2007-03-28 13:42:00,5.57455,5.57566,5.57436,5.5755,22000000.0
2007-03-28 13:43:00,5.57508,5.57508,5.57201,5.5727,13000000.0
2007-03-28 13:44:00,5.57231,5.57328,5.57178,5.57179,14000000.0
2007-03-28 13:45:00,5.57361,5.57361,5.57174,5.5721,7000000.0
2007-03-28 13:46:00,5.57273,5.57352,5.57186,5.57352,11000000.0
2007-03-28 13:47:00,5.57337,5.57402,5.57277,5.57277,11000000.0
2007-03-28 13:48:00,5.57399,5.57488,5.57321,5.57356,14000000.0
2007-03-28 13:49:00,5.5744,5.57517,5.57363,5.57377,13000000.0
2007-03-28 13:50:00,5.57503,5.57503,5.57336,5.57398,12000000.0
2007-03-28 13:51:00,5.57457,5.57458,5.5736,5.5741,11000000.0
2007-03-28 13:52:00,5.57423,5.57447,5.57344,5.57447,9000000.0
2007-03-28 13:53:00,5.57368,5.5744,5.57348,5.57387,11000000.0
2007-03-28 13:54:00,5.57492,5.57512,5.57312,5.57512,17000000.0
2007-03-28 13:55:00,5.57472,5.57509,5.57401,5.5746,22000000.0
2007-03-28 13:56:00,5.5758,5.57689,5.57499,5.57668,13000000.0
2007-03-28 13:57:00,5.57604,5.57716,5.57536,5.57536,19000000.0
2007-03-28 13:58:00,5.57725,5.57725,5.57463,5.57588,11000000.0
2007-03-28 13:59:00,5.57624,5.57638,5.5748,5.57495,7000000.0
2007-03-28 14:00:00,5.57495,5.57546,5.57351,5.57369,9000000.0
2007-03-28 14:01:00,5.5741,5.57577,5.57406,5.57577,7000000.0
2007-03-28 14:02:00,5.57566,5.57601,5.5745,5.57601,13000000.0
2007-03-28 14:03:00,5.57522,5.57615,5.57441,5.57442,17000000.0
2007-03-28 14:04:00,5.57496,5.576,5.57469,5.57556,13000000.0
2007-03-28 14:05:00,5.57541,5.57558,5.57439,5.57558,8000000.0
2007-03-28 14:06:00,5.57458,5.57513,5.57387,5.57387,10000000.0
2007-03-28 14:07:00,5.57385,5.57486,5.57357,5.57486,10000000.0
2007-03-28 14:08:00,5.57392,5.57489,5.57392,5.57392,14000000.0
2007-03-28 14:09:00,5.57423,5.57508,5.57415,5.5744,16000000.0
2007-03-28 14:10:00,5.57396,5.57541,5.57382,5.57499,12000000.0
2007-03-28 14:11:00,5.57417,5.57623,5.57417,5.57623,14000000.0
2007-03-28 14:12:00,5.57485,5.5755,5.57412,5.57544,13000000.0
2007-03-28 14:13:00,5.57485,5.57543,5.57437,5.57496,11000000.0
2007-03-28 14:14:00,5.57474,5.57545,5.5738,5.5738,14000000.0
2007-03-28 14:15:00,5.57582,5.57584,5.57385,5.5752,11000000.0
2007-03-28 14:16:00,5.57377,5.57613,5.57377,5.5751,11000000.0
2007-03-28 14:17:00,5.57648,5.57704,5.5755,5.57643,14000000.0
2007-03-28 14:18:00,5.57641,5.57679,5.5753,5.57578,11000000.0
2007-03-28 14:19:00,5.57466,5.57623,5.57455,5.57522,8000000.0
2007-03-28 14:20:00,5.57635,5.57635,5.57458,5.57509,10000000.0
2007-03-28 14:21:00,5.57533,5.57594,5.57511,5.57511,14000000.0
2007-03-28 14:22:00,5.57589,5.57589,5.57417,5.5747,17000000.0
2007-03-28 14:23:00,5.57562,5.57628,5.57482,5.57507,8000000.0
2007-03-28 14:24:00,5.57495,5.57654,5.57452,5.57452,16000000.0
2007-03-28 14:25:00,5.5761,5.57617,5.57479,5.57577,11000000.0
2007-03-28 14:26:00,5.57653,5.57713,5.57566,5.5759,14000000.0
2007-03-28 14:27:00,5.57664,5.57708,5.57596,5.57708,8000000.0
2007-03-28 14:28:00,5.57739,5.57739,5.57583,5.57692,11000000.0
2007-03-28 14:29:00,5.5771,5.5771,5.57543,5.57581,11000000.0
2007-03-28 14:30:00,5.57502,5.57524,5.56986,5.56986,14000000.0
2007-03-28 14:31:00,5.57154,5.5743,5.56896,5.56947,15000000.0
2007-03-28 14:32:00,5.57193,5.57356,5.56988,5.57049,9000000.0
2007-03-28 14:33:00,5.57522,5.57522,5.57046,5.57242,12000000.0
2007-03-28 14:34:00,5.57066,5.57218,5.57023,5.57192,12000000.0
2007-03-28 14:35:00,5.57221,5.57308,5.56832,5.57308,18000000.0
2007-03-28 14:36:00,5.57307,5.57355,5.57097,5.57355,12000000.0
2007-03-28 14:37:00,5.57291,5.57373,5.57162,5.57304,12000000.0
2007-03-28 14:38:00,5.57136,5.57398,5.57115,5.57349,24000000.0
2007-03-28 14:39:00,5.57344,5.57445,5.57223,5.57234,12000000.0
2007-03-28 14:40:00,5.57305,5.57355,5.57195,5.57355,15000000.0
2007-03-28 14:41:00,5.57356,5.57356,5.57202,5.57286,17000000.0
2007-03-28 14:42:00,5.57229,5.57388,5.57153,5.573,15000000.0
2007-03-28 14:43:00,5.57348,5.57409,5.57241,5.57319,9000000.0
2007-03-28 14:44:00,5.57283,5.57352,5.57231,5.57293,7000000.0
2007-03-28 14:45:00,5.57241,5.57377,5.57109,5.573,17000000.0
2007-03-28 14:46:00,5.57313,5.57326,5.57174,5.57234,14000000.0
2007-03-28 14:47:00,5.57121,5.57245,5.57065,5.57223,16000000.0
2007-03-28 14:48:00,5.57215,5.57215,5.56923,5.57171,12000000.0
2007-03-28 14:49:00,5.57087,5.57141,5.5695,5.57132,20000000.0
2007-03-28 14:50:00,5.57001,5.57151,5.56955,5.57025,12000000.0
2007-03-28 14:51:00,5.5701,5.57138,5.56963,5.56963,12000000.0
2007-03-28 14:52:00,5.57053,5.57076,5.56924,5.5704,22000000.0
2007-03-28 14:53:00,5.57002,5.57133,5.56955,5.57059,17000000.0
2007-03-28 14:54:00,5.57058,5.57178,5.57014,5.57074,14000000.0
2007-03-28 14:55:00,5.57099,5.57159,5.56959,5.57059,20000000.0
2007-03-28 14:56:00,5.57182,5.57182,5.57031,5.57031,22000000.0
2007-03-28 14:57:00,5.57094,5.57402,5.57075,5.57402,10000000.0
2007-03-28 14:58:00,5.57497,5.57591,5.57254,5.57427,17000000.0
2007-03-28 14:59:00,5.57449,5.57492,5.57326,5.57364,12000000.0
2007-03-28 15:00:00,5.57419,5.57465,5.57276,5.57416,14000000.0
2007-03-28 15:01:00,5.57301,5.57379,5.57262,5.57332,16000000.0
2007-03-28 15:02:00,5.573,5.57361,5.57192,5.57334,13000000.0
2007-03-28 15:03:00,5.572,5.57303,5.572,5.57293,7000000.0
2007-03-28 15:04:00,5.57182,5.57321,5.5715,5.57206,12000000.0
2007-03-28 15:05:00,5.57355,5.57383,5.57223,5.57377,20000000.0
2007-03-28 15:06:00,5.57338,5.57348,5.57256,5.57256,9000000.0
2007-03-28 15:07:00,5.57246,5.5742,5.57202,5.57414,9000000.0
2007-03-28 15:08:00,5.57377,5.57488,5.57313,5.57457,14000000.0
2007-03-28 15:09:00,5.5747,5.57519,5.57345,5.57519,14000000.0
2007-03-28 15:10:00,5.57482,5.57538,5.57377,5.57483,15000000.0
2007-03-28 15:11:00,5.57364,5.5752,5.57345,5.57501,10000000.0
2007-03-28 15:12:00,5.57471,5.57502,5.5735,5.5735,10000000.0
2007-03-28 15:13:00,5.57379,5.57462,5.57298,5.574,20000000.0
2007-03-28 15:14:00,5.57455,5.57492,5.57332,5.57421,10000000.0
2007-03-28 15:15:00,5.57317,5.5748,5.57299,5.57306,13000000.0
2007-03-28 15:16:00,5.57388,5.57388,5.57231,5.57231,11000000.0
2007-03-28 15:17:00,5.57352,5.57436,5.57279,5.57345,17000000.0
2007-03-28 15:18:00,5.57339,5.57397,5.57256,5.57397,11000000.0
2007-03-28 15:19:00,5.57369,5.57465,5.57278,5.57409,18000000.0
2007-03-28 15:20:00,5.57341,5.57416,5.57317,5.57401,14000000.0
2007-03-28 15:21:00,5.57336,5.57388,5.57211,5.57388,15000000.0
2007-03-28 15:22:00,5.57335,5.57372,5.57243,5.57273,8000000.0
2007-03-28 15:23:00,5.57212,5.57272,5.57117,5.57178,15000000.0
2007-03-28 15:24:00,5.57193,5.57287,5.57157,5.57199,12000000.0
2007-03-28 15:25:00,5.57271,5.57282,5.57096,5.57096,12000000.0
2007-03-28 15:26:00,5.57179,5.57225,5.5701,5.5701,15000000.0
2007-03-28 15:27:00,5.57189,5.57199,5.57059,5.57104,12000000.0
2007-03-28 15:28:00,5.57165,5.57245,5.57093,5.5714,12000000.0
2007-03-28 15:29:00,5.57268,5.57273,5.57094,5.57146,10000000.0
2007-03-28 15:30:00,5.57025,5.57163,5.57007,5.57041,12000000.0
2007-03-28 15:31:00,5.57017,5.57189,5.57017,5.57189,19000000.0
2007-03-28 15:32:00,5.57112,5.57112,5.56994,5.57068,7000000.0
2007-03-28 15:33:00,5.57157,5.57195,5.57098,5.57122,7000000.0
2007-03-28 15:34:00,5.57186,5.57199,5.57074,5.57137,12000000.0
2007-03-28 15:35:00,5.57181,5.57188,5.57083,5.5718,17000000.0
2007-03-28 15:36:00,5.57107,5.57132,5.57042,5.57104,11000000.0
2007-03-28 15:37:00,5.57184,5.57184,5.57017,5.57082,14000000.0
2007-03-28 15:38:00,5.57079,5.57201,5.57,5.5704,20000000.0
2007-03-28 15:39:00,5.57118,5.57139,5.57028,5.57078,8000000.0
2007-03-28 15:40:00,5.57207,5.57237,5.57147,5.57172,11000000.0
2007-03-28 15:41:00,5.5731,5.5731,5.57159,5.57181,10000000.0
2007-03-28 15:42:00,5.57301,5.57363,5.57185,5.57197,13000000.0
2007-03-28 15:43:00,5.57288,5.57303,5.5717,5.57224,14000000.0
2007-03-28 15:44:00,5.57209,5.57296,5.57142,5.57169,8000000.0
2007-03-28 15:45:00,5.57183,5.57183,5.57079,5.57146,10000000.0
2007-03-28 15:46:00,5.57182,5.5728,5.5706,5.57104,12000000.0
2007-03-28 15:47:00,5.57275,5.5728,5.57162,5.57214,18000000.0
2007-03-28 15:48:00,5.57233,5.573,5.57154,5.57254,9000000.0
2007-03-28 15:49:00,5.57235,5.5729,5.57072,5.57132,14000000.0
2007-03-28 15:50:00,5.57227,5.57232,5.57085,5.57232,18000000.0
2007-03-28 15:51:00,5.57121,5.57181,5.57114,5.57161,8000000.0
2007-03-28 15:52:00,5.57239,5.57239,5.57058,5.5717,11000000.0
2007-03-28 15:53:00,5.57157,5.57219,5.57027,5.57121,15000000.0
2007-03-28 15:54:00,5.57098,5.57197,5.57098,5.57137,9000000.0
2007-03-28 15:55:00,5.57251,5.57282,5.57146,5.57228,9000000.0
2007-03-28 15:56:00,5.57216,5.57239,5.57053,5.57053,11000000.0
2007-03-28 15:57:00,5.5721,5.5721,5.56953,5.56953,15000000.0
2007-03-28 15:58:00,5.57046,5.57246,5.57001,5.57195,13000000.0
2007-03-28 15:59:00,5.57075,5.57292,5.57056,5.57252,15000000.0
2007-03-28 16:00:00,5.57219,5.57265,5.57132,5.57189,11000000.0
2007-03-28 16:01:00,5.57223,5.57269,5.57113,5.57113,14000000.0
2007-03-28 16:02:00,5.57277,5.57277,5.57036,5.57061,11000000.0
2007-03-28 16:03:00,5.57212,5.57212,5.57043,5.57059,8000000.0
2007-03-28 16:04:00,5.57223,5.57223,5.56967,5.56967,8000000.0
2007-03-28 16:05:00,5.57044,5.57152,5.57031,5.57031,8000000.0
2007-03-28 16:06:00,5.57063,5.57141,5.56982,5.57104,16000000.0
2007-03-28 16:07:00,5.56993,5.57095,5.56915,5.57095,18000000.0
2007-03-28 16:08:00,5.57002,5.57068,5.56963,5.56963,14000000.0
2007-03-28 16:09:00,5.56972,5.57007,5.56783,5.56898,12000000.0
2007-03-28 16:10:00,5.56895,5.56976,5.56852,5.56898,10000000.0
2007-03-28 16:11:00,5.56936,5.57071,5.56802,5.57071,13000000.0
2007-03-28 16:12:00,5.57046,5.57046,5.5677,5.56905,16000000.0
2007-03-28 16:13:00,5.56879,5.56928,5.56734,5.56844,7000000.0
2007-03-28 16:14:00,5.56778,5.56805,5.56661,5.5677,16000000.0
2007-03-28 16:15:00,5.56791,5.56884,5.56665,5.56794,15000000.0
2007-03-28 16:16:00,5.5668,5.56872,5.56614,5.56764,17000000.0
2007-03-28 16:17:00,5.56761,5.56857,5.56684,5.56857,10000000.0
2007-03-28 16:18:00,5.56715,5.56764,5.56666,5.56734,10000000.0
2007-03-28 16:19:00,5.56682,5.56771,5.56636,5.56714,12000000.0
2007-03-28 16:20:00,5.56794,5.56814,5.56639,5.56646,11000000.0
2007-03-28 16:21:00,5.56802,5.56841,5.5666,5.56677,8000000.0
2007-03-28 16:22:00,5.56876,5.56876,5.567,5.56863,16000000.0
2007-03-28 16:23:00,5.5679,5.56851,5.56714,5.56845,11000000.0
2007-03-28 16:24:00,5.56859,5.56859,5.56702,5.5675,14000000.0
2007-03-28 16:25:00,5.56771,5.56821,5.56682,5.56821,13000000.0
2007-03-28 16:26:00,5.56695,5.56854,5.56665,5.56854,16000000.0
2007-03-28 16:27:00,5.56868,5.56956,5.56818,5.56919,20000000.0
2007-03-28 16:28:00,5.56986,5.57061,5.5695,5.56994,12000000.0
2007-03-28 16:29:00,5.57087,5.571,5.56905,5.57039,13000000.0
2007-03-28 16:30:00,5.57106,5.57357,5.56814,5.5699,17000000.0
2007-03-28 16:31:00,5.57099,5.5721,5.56933,5.57099,13000000.0
2007-03-28 16:32:00,5.57041,5.57111,5.56866,5.57068,10000000.0
2007-03-28 16:33:00,5.57105,5.57295,5.56803,5.56803,15000000.0
2007-03-28 16:34:00,5.57002,5.57073,5.56602,5.56745,9000000.0
2007-03-28 16:35:00,5.56738,5.56923,5.56609,5.56774,18000000.0
2007-03-28 16:36:00,5.56679,5.5704,5.56678,5.56678,8000000.0
2007-03-28 16:37:00,5.56743,5.57085,5.56743,5.56919,22000000.0
2007-03-28 16:38:00,5.56981,5.57121,5.56834,5.56905,14000000.0
2007-03-28 16:39:00,5.56822,5.57068,5.56822,5.56907,14000000.0
2007-03-28 16:40:00,5.56814,5.57134,5.56814,5.56958,17000000.0
2007-03-28 16:41:00,5.56997,5.57075,5.56797,5.56812,9000000.0
2007-03-28 16:42:00,5.56903,5.57017,5.56721,5.56975,13000000.0
2007-03-28 16:43:00,5.56972,5.56972,5.56689,5.56816,13000000.0
2007-03-28 16:44:00,5.56843,5.56902,5.56714,5.56714,11000000.0
2007-03-28 16:45:00,5.56934,5.56934,5.56647,5.568,18000000.0
2007-03-28 16:46:00,5.56803,5.56891,5.56732,5.56825,11000000.0
2007-03-28 16:47:00,5.56775,5.56856,5.56586,5.56743,15000000.0
2007-03-28 16:48:00,5.5663,5.56873,5.5659,5.56806,7000000.0
2007-03-28 16:49:00,5.56837,5.56932,5.56547,5.56774,16000000.0
2007-03-28 16:50:00,5.56585,5.56895,5.56585,5.5682,9000000.0
2007-03-28 16:51:00,5.56914,5.56988,5.56835,5.56871,22000000.0
2007-03-28 16:52:00,5.56836,5.5693,5.56786,5.56862,11000000.0
2007-03-28 16:53:00,5.56796,5.5702,5.56796,5.56926,12000000.0
2007-03-28 16:54:00,5.56912,5.57,5.56726,5.56793,17000000.0
2007-03-28 16:55:00,5.56676,5.56937,5.56676,5.56705,15000000.0
2007-03-28 16:56:00,5.56743,5.56816,5.56677,5.5679,11000000.0
2007-03-28 16:57:00,5.56787,5.56835,5.56663,5.56808,8000000.0
2007-03-28 16:58:00,5.56744,5.56838,5.56711,5.56796,12000000.0
2007-03-28 16:59:00,5.56786,5.56856,5.56651,5.56797,15000000.0
2007-03-28 17:00:00,5.56571,5.56676,5.56521,5.56657,10000000.0
2007-03-28 17:01:00,5.5651,5.56605,5.5639,5.56473,10000000.0
2007-03-28 17:02:00,5.56528,5.56701,5.56481,5.56701,8000000.0
2007-03-28 17:03:00,5.56583,5.56844,5.5654,5.56702,11000000.0
2007-03-28 17:04:00,5.5682,5.569,5.56785,5.56835,10000000.0
2007-03-28 17:05:00,5.56799,5.5688,5.56708,5.56879,18000000.0
2007-03-28 17:06:00,5.56878,5.56971,5.56803,5.56971,9000000.0
2007-03-28 17:07:00,5.57004,5.57025,5.56841,5.56891,20000000.0
2007-03-28 17:08:00,5.56917,5.56917,5.56768,5.56768,11000000.0
2007-03-28 17:09:00,5.569,5.57079,5.56744,5.56927,14000000.0
2007-03-28 17:10:00,5.5698,5.572,5.56777,5.56777,10000000.0
2007-03-28 17:11:00,5.57034,5.57144,5.56703,5.56703,12000000.0
2007-03-28 17:12:00,5.56966,5.57233,5.56702,5.57233,7000000.0
2007-03-28 17:13:00,5.57194,5.57194,5.56708,5.57062,13000000.0
2007-03-28 17:14:00,5.57057,5.5718,5.56729,5.57136,13000000.0
2007-03-28 17:15:00,5.56999,5.57192,5.56844,5.56945,12000000.0
2007-03-28 17:16:00,5.56929,5.57135,5.56846,5.56952,13000000.0
2007-03-28 17:17:00,5.57093,5.57093,5.56845,5.56944,12000000.0
2007-03-28 17:18:00,5.56917,5.57153,5.56917,5.57127,15000000.0
2007-03-28 17:19:00,5.57131,5.57195,5.57064,5.57089,10000000.0
2007-03-28 17:20:00,5.57163,5.57542,5.57148,5.57537,13000000.0
2007-03-28 17:21:00,5.57578,5.57578,5.57217,5.57272,17000000.0
2007-03-28 17:22:00,5.57308,5.57329,5.57137,5.57144,15000000.0
2007-03-28 17:23:00,5.57218,5.57378,5.57119,5.57227,10000000.0
2007-03-28 17:24:00,5.57029,5.57445,5.57029,5.57434,17000000.0
2007-03-28 17:25:00,5.57099,5.57444,5.57099,5.57407,11000000.0
2007-03-28 17:26:00,5.57568,5.57568,5.57381,5.5749,12000000.0
2007-03-28 17:27:00,5.57342,5.5748,5.57332,5.5748,9000000.0
2007-03-28 17:28:00,5.57513,5.57547,5.57329,5.57452,16000000.0
2007-03-28 17:29:00,5.57532,5.57548,5.57388,5.57442,9000000.0
2007-03-28 17:30:00,5.57544,5.57727,5.57477,5.57591,11000000.0
2007-03-28 17:31:00,5.57756,5.57756,5.57505,5.57734,13000000.0
2007-03-28 17:32:00,5.57564,5.57826,5.57564,5.57786,13000000.0
2007-03-28 17:33:00,5.57893,5.5791,5.57743,5.57889,11000000.0
2007-03-28 17:34:00,5.57906,5.57937,5.5765,5.57901,12000000.0
2007-03-28 17:35:00,5.57894,5.57917,5.57705,5.57894,13000000.0
2007-03-28 17:36:00,5.5796,5.58186,5.57911,5.58186,14000000.0
2007-03-28 17:37:00,5.58276,5.58277,5.5814,5.58166,10000000.0
2007-03-28 17:38:00,5.58203,5.58203,5.57933,5.58105,7000000.0
2007-03-28 17:39:00,5.58113,5.58117,5.57956,5.57983,16000000.0
2007-03-28 17:40:00,5.58064,5.58064,5.57909,5.58008,17000000.0
2007-03-28 17:41:00,5.5794,5.5805,5.5794,5.58039,16000000.0
2007-03-28 17:42:00,5.58031,5.58077,5.57846,5.57956,16000000.0
2007-03-28 17:43:00,5.57829,5.58001,5.57829,5.57949,17000000.0
2007-03-28 17:44:00,5.57815,5.57833,5.57666,5.57722,8000000.0
2007-03-28 17:45:00,5.57797,5.57867,5.57692,5.57801,11000000.0
2007-03-28 17:46:00,5.57759,5.57775,5.57635,5.57693,9000000.0
2007-03-28 17:47:00,5.57716,5.57819,5.57675,5.57792,19000000.0
2007-03-28 17:48:00,5.57706,5.57883,5.57668,5.57883,16000000.0
2007-03-28 17:49:00,5.57724,5.57807,5.57646,5.57756,15000000.0
2007-03-28 17:50:00,5.57775,5.57892,5.577,5.57834,11000000.0
2007-03-28 17:51:00,5.57711,5.57842,5.57696,5.57717,9000000.0
2007-03-28 17:52:00,5.57804,5.57868,5.57735,5.57839,11000000.0
2007-03-28 17:53:00,5.57878,5.57928,5.57686,5.57928,9000000.0
2007-03-28 17:54:00,5.57949,5.58068,5.57883,5.58021,10000000.0
2007-03-28 17:55:00,5.58016,5.5806,5.57951,5.5805,10000000.0
2007-03-28 17:56:00,5.58138,5.58138,5.57948,5.58113,16000000.0
2007-03-28 17:57:00,5.58115,5.58196,5.58023,5.58166,14000000.0
2007-03-28 17:58:00,5.58047,5.58184,5.58012,5.5808,24000000.0
2007-03-28 17:59:00,5.58093,5.583,5.58084,5.58259,11000000.0
2007-03-28 18:00:00,5.58299,5.58347,5.57989,5.57989,10000000.0
2007-03-28 18:01:00,5.58051,5.58133,5.57992,5.57992,14000000.0
2007-03-28 18:02:00,5.58052,5.5826,5.57995,5.58155,12000000.0
2007-03-28 18:03:00,5.58125,5.58242,5.58001,5.5815,17000000.0
2007-03-28 18:04:00,5.57997,5.58138,5.57997,5.58078,15000000.0
2007-03-28 18:05:00,5.57907,5.57995,5.57365,5.57995,15000000.0
2007-03-28 18:06:00,5.58075,5.5819,5.57974,5.581,15000000.0
2007-03-28 18:07:00,5.58113,5.5815,5.57922,5.57922,16000000.0
2007-03-28 18:08:00,5.58002,5.58108,5.57965,5.58067,16000000.0
2007-03-28 18:09:00,5.57989,5.58076,5.57979,5.58036,12000000.0
2007-03-28 18:10:00,5.58037,5.58127,5.57958,5.58016,17000000.0
2007-03-28 18:11:00,5.58038,5.58059,5.57955,5.58059,16000000.0
2007-03-28 18:12:00,5.58025,5.58143,5.57939,5.58143,13000000.0
2007-03-28 18:13:00,5.58117,5.58117,5.57927,5.57927,17000000.0
2007-03-28 18:14:00,5.57939,5.58021,5.57873,5.57873,13000000.0
2007-03-28 18:15:00,5.57954,5.58041,5.57883,5.58031,13000000.0
2007-03-28 18:16:00,5.57978,5.57997,5.57826,5.57985,15000000.0
2007-03-28 18:17:00,5.58023,5.58037,5.57822,5.579,16000000.0
2007-03-28 18:18:00,5.57891,5.5796,5.57814,5.57958,18000000.0
2007-03-28 18:19:00,5.57896,5.57967,5.57838,5.57868,12000000.0
2007-03-28 18:20:00,5.58004,5.58019,5.57888,5.57896,16000000.0
2007-03-28 18:21:00,5.57876,5.5792,5.57765,5.57811,19000000.0
2007-03-28 18:22:00,5.5783,5.57925,5.57764,5.57884,20000000.0
2007-03-28 18:23:00,5.57863,5.57948,5.57768,5.57834,16000000.0
2007-03-28 18:24:00,5.57945,5.58039,5.57846,5.57985,14000000.0
2007-03-28 18:25:00,5.58024,5.58055,5.57878,5.57902,18000000.0
2007-03-28 18:26:00,5.57887,5.5796,5.57835,5.57901,9000000.0
2007-03-28 18:27:00,5.57929,5.57933,5.57822,5.57917,16000000.0
2007-03-28 18:28:00,5.57958,5.57958,5.57803,5.5795,11000000.0
2007-03-28 18:29:00,5.57898,5.57942,5.57826,5.5789,15000000.0
2007-03-28 18:30:00,5.57944,5.57982,5.5783,5.57938,14000000.0
2007-03-28 18:31:00,5.57964,5.57964,5.57808,5.57857,19000000.0
2007-03-28 18:32:00,5.57933,5.5794,5.57807,5.57933,13000000.0
2007-03-28 18:33:00,5.5786,5.57971,5.57816,5.57963,13000000.0
2007-03-28 18:34:00,5.57859,5.57946,5.57837,5.57865,9000000.0
2007-03-28 18:35:00,5.57976,5.58036,5.57854,5.57915,14000000.0
2007-03-28 18:36:00,5.57904,5.57981,5.578,5.5784,12000000.0
2007-03-28 18:37:00,5.57891,5.57961,5.57801,5.57801,13000000.0
2007-03-28 18:38:00,5.57943,5.58013,5.57809,5.57943,17000000.0
2007-03-28 18:39:00,5.57863,5.57991,5.57863,5.57961,18000000.0
2007-03-28 18:40:00,5.58035,5.58051,5.57924,5.57936,14000000.0
2007-03-28 18:41:00,5.57956,5.57986,5.57865,5.57953,18000000.0
2007-03-28 18:42:00,5.57842,5.58004,5.57842,5.57874,14000000.0
2007-03-28 18:43:00,5.5795,5.58032,5.57847,5.57847,14000000.0
2007-03-28 18:44:00,5.57906,5.57972,5.57846,5.57895,12000000.0
2007-03-28 18:45:00,5.57745,5.57963,5.57745,5.57963,17000000.0
2007-03-28 18:46:00,5.5795,5.57959,5.5782,5.57923,15000000.0
2007-03-28 18:47:00,5.57948,5.57971,5.57862,5.57912,16000000.0
2007-03-28 18:48:00,5.57874,5.58044,5.57874,5.58044,11000000.0
2007-03-28 18:49:00,5.5801,5.58031,5.57863,5.57905,8000000.0
2007-03-28 18:50:00,5.58023,5.58023,5.57844,5.57844,16000000.0
2007-03-28 18:51:00,5.57997,5.57997,5.57868,5.57971,19000000.0
2007-03-28 18:52:00,5.57834,5.58036,5.57834,5.58036,10000000.0
2007-03-28 18:53:00,5.57948,5.58036,5.57926,5.57926,10000000.0
2007-03-28 18:54:00,5.58082,5.58082,5.57904,5.57904,11000000.0
2007-03-28 18:55:00,5.57934,5.58027,5.57908,5.5795,8000000.0
2007-03-28 18:56:00,5.58004,5.581,5.5793,5.58001,16000000.0
2007-03-28 18:57:00,5.58189,5.5821,5.58099,5.58106,8000000.0
2007-03-28 18:58:00,5.58075,5.58136,5.57987,5.57987,13000000.0
2007-03-28 18:59:00,5.58069,5.58124,5.57996,5.5805,17000000.0
2007-03-28 19:00:00,5.57978,5.58104,5.57944,5.58,13000000.0
2007-03-28 19:01:00,5.5806,5.58064,5.57977,5.58011,12000000.0
2007-03-28 19:02:00,5.57977,5.58055,5.57959,5.58003,16000000.0
2007-03-28 19:03:00,5.58013,5.58163,5.57985,5.5801,17000000.0
2007-03-28 19:04:00,5.58024,5.58157,5.57982,5.58031,12000000.0
2007-03-28 19:05:00,5.57911,5.57931,5.57229,5.57846,17000000.0
2007-03-28 19:06:00,5.57956,5.58048,5.57956,5.58017,7000000.0
2007-03-28 19:07:00,5.58045,5.58058,5.57967,5.58024,20000000.0
2007-03-28 19:08:00,5.5808,5.5808,5.57933,5.57938,21000000.0
2007-03-28 19:09:00,5.58025,5.58025,5.57874,5.57884,16000000.0
2007-03-28 19:10:00,5.57959,5.57965,5.57839,5.57839,14000000.0
2007-03-28 19:11:00,5.57994,5.57994,5.57858,5.57907,12000000.0
2007-03-28 19:12:00,5.57947,5.57952,5.57797,5.57937,18000000.0
2007-03-28 19:13:00,5.57954,5.57956,5.57845,5.57845,14000000.0
2007-03-28 19:14:00,5.57838,5.57942,5.57787,5.57924,18000000.0
2007-03-28 19:15:00,5.57899,5.57899,5.57838,5.57845,9000000.0
2007-03-28 19:16:00,5.57829,5.5795,5.57815,5.57859,12000000.0
2007-03-28 19:17:00,5.57924,5.57934,5.578,5.57923,14000000.0
2007-03-28 19:18:00,5.57877,5.57891,5.57726,5.57818,16000000.0
2007-03-28 19:19:00,5.57832,5.57856,5.57705,5.57705,7000000.0
2007-03-28 19:20:00,5.5776,5.57805,5.57658,5.57669,8000000.0
2007-03-28 19:21:00,5.57765,5.57914,5.57744,5.57914,18000000.0
2007-03-28 19:22:00,5.57902,5.57911,5.57781,5.57781,9000000.0
2007-03-28 19:23:00,5.5787,5.57948,5.57805,5.57948,10000000.0
2007-03-28 19:24:00,5.57961,5.57961,5.57859,5.57877,11000000.0
2007-03-28 19:25:00,5.57899,5.57998,5.57824,5.57852,17000000.0
2007-03-28 19:26:00,5.57873,5.58034,5.57873,5.58034,11000000.0
2007-03-28 19:27:00,5.57995,5.57995,5.57842,5.57842,13000000.0
2007-03-28 19:28:00,5.58053,5.58069,5.57914,5.58057,10000000.0
2007-03-28 19:29:00,5.57997,5.58045,5.57946,5.58039,11000000.0
2007-03-28 19:30:00,5.57893,5.58037,5.57893,5.57982,12000000.0
2007-03-28 19:31:00,5.57896,5.58029,5.57889,5.58029,8000000.0
2007-03-28 19:32:00,5.58087,5.58087,5.57932,5.58028,11000000.0
2007-03-28 19:33:00,5.5801,5.5801,5.57894,5.57969,13000000.0
2007-03-28 19:34:00,5.58005,5.58074,5.57915,5.5806,12000000.0
2007-03-28 19:35:00,5.57971,5.5809,5.57887,5.5809,13000000.0
2007-03-28 19:36:00,5.57988,5.5809,5.57971,5.58035,12000000.0
2007-03-28 19:37:00,5.58115,5.58115,5.57913,5.57988,8000000.0
2007-03-28 19:38:00,5.58065,5.58065,5.57893,5.58033,20000000.0
2007-03-28 19:39:00,5.57814,5.57983,5.57814,5.57982,11000000.0
2007-03-28 19:40:00,5.58047,5.58047,5.57923,5.58021,11000000.0
2007-03-28 19:41:00,5.5797,5.58081,5.57954,5.58078,9000000.0
2007-03-28 19:42:00,5.58066,5.58114,5.58035,5.58071,10000000.0
2007-03-28 19:43:00,5.58016,5.58079,5.5793,5.58025,14000000.0
2007-03-28 19:44:00,5.58044,5.58129,5.57992,5.57992,15000000.0
2007-03-28 19:45:00,5.58055,5.58083,5.58011,5.58057,12000000.0
2007-03-28 19:46:00,5.58067,5.58133,5.58025,5.58039,11000000.0
2007-03-28 19:47:00,5.58042,5.5813,5.5799,5.5807,10000000.0
2007-03-28 19:48:00,5.58072,5.58143,5.58019,5.58143,9000000.0
2007-03-28 19:49:00,5.58157,5.58169,5.58029,5.58051,16000000.0
2007-03-28 19:50:00,5.58171,5.58222,5.58055,5.58191,10000000.0
2007-03-28 19:51:00,5.58177,5.58211,5.58084,5.58084,11000000.0
2007-03-28 19:52:00,5.5813,5.58239,5.58089,5.58149,19000000.0
2007-03-28 19:53:00,5.58184,5.58267,5.58128,5.58246,19000000.0
2007-03-28 19:54:00,5.58192,5.58232,5.5812,5.58187,14000000.0
2007-03-28 19:55:00,5.58162,5.58189,5.57964,5.58138,16000000.0
2007-03-28 19:56:00,5.58097,5.58097,5.57947,5.57968,12000000.0
2007-03-28 19:57:00,5.57981,5.58047,5.57933,5.5797,14000000.0
2007-03-28 19:58:00,5.58011,5.58054,5.579,5.58018,13000000.0
2007-03-28 19:59:00,5.58029,5.58029,5.57919,5.57939,10000000.0
2007-03-28 20:00:00,5.58028,5.58047,5.57886,5.57962,15000000.0
2007-03-28 20:01:00,5.57965,5.58014,5.57953,5.57976,14000000.0
2007-03-28 20:02:00,5.58046,5.5806,5.57936,5.57962,8000000.0
2007-03-28 20:03:00,5.58021,5.58105,5.57896,5.58055,13000000.0
2007-03-28 20:04:00,5.58012,5.58038,5.5796,5.57983,12000000.0
2007-03-28 20:05:00,5.57725,5.5796,5.57449,5.5796,11000000.0
2007-03-28 20:06:00,5.58086,5.58183,5.58025,5.58164,10000000.0
2007-03-28 20:07:00,5.58145,5.58206,5.58051,5.58136,13000000.0
2007-03-28 20:08:00,5.58132,5.5822,5.58056,5.58097,16000000.0
2007-03-28 20:09:00,5.58082,5.58173,5.57994,5.5809,17000000.0
2007-03-28 20:10:00,5.58016,5.58084,5.57995,5.5805,10000000.0
2007-03-28 20:11:00,5.58052,5.58117,5.57981,5.58009,13000000.0
2007-03-28 20:12:00,5.58101,5.58126,5.57995,5.58108,15000000.0
2007-03-28 20:13:00,5.58091,5.58125,5.57922,5.57922,13000000.0
2007-03-28 20:14:00,5.58088,5.58103,5.57965,5.57965,8000000.0
2007-03-28 20:15:00,5.58098,5.58172,5.58031,5.58046,10000000.0
2007-03-28 20:16:00,5.58226,5.5825,5.58117,5.58149,14000000.0
2007-03-28 20:17:00,5.58164,5.58287,5.58161,5.58258,13000000.0
2007-03-28 20:18:00,5.58163,5.58306,5.58151,5.58291,7000000.0
2007-03-28 20:19:00,5.58234,5.5829,5.58174,5.58188,11000000.0
2007-03-28 20:20:00,5.58142,5.58209,5.58111,5.58123,19000000.0
2007-03-28 20:21:00,5.58217,5.58217,5.581,5.58132,11000000.0
2007-03-28 20:22:00,5.58255,5.58255,5.58068,5.58115,11000000.0
2007-03-28 20:23:00,5.58231,5.58239,5.58113,5.5821,13000000.0
2007-03-28 20:24:00,5.5812,5.58195,5.58076,5.58195,9000000.0
2007-03-28 20:25:00,5.58108,5.58322,5.58108,5.58306,18000000.0
2007-03-28 20:26:00,5.58328,5.58341,5.5826,5.58299,7000000.0
2007-03-28 20:27:00,5.58297,5.58383,5.58254,5.5828,9000000.0
2007-03-28 20:28:00,5.58355,5.58425,5.58275,5.58324,13000000.0
2007-03-28 20:29:00,5.58254,5.58435,5.58254,5.5827,14000000.0
2007-03-28 20:30:00,5.58401,5.58415,5.58251,5.58415,16000000.0
2007-03-28 20:31:00,5.58328,5.58412,5.58313,5.58314,22000000.0
2007-03-28 20:32:00,5.58305,5.58524,5.58305,5.58501,12000000.0
2007-03-28 20:33:00,5.58515,5.58645,5.5846,5.58571,13000000.0
2007-03-28 20:34:00,5.58485,5.58617,5.58485,5.58614,15000000.0
2007-03-28 20:35:00,5.58509,5.5878,5.58498,5.58699,16000000.0
2007-03-28 20:36:00,5.58754,5.58756,5.58585,5.58627,15000000.0
2007-03-28 20:37:00,5.58608,5.58652,5.58549,5.58607,14000000.0
2007-03-28 20:38:00,5.58621,5.58669,5.58463,5.58669,13000000.0
2007-03-28 20:39:00,5.58598,5.58632,5.58463,5.58514,18000000.0
2007-03-28 20:40:00,5.5844,5.58595,5.58411,5.58522,14000000.0
2007-03-28 20:41:00,5.58541,5.58637,5.58486,5.58563,18000000.0
2007-03-28 20:42:00,5.58616,5.58641,5.58519,5.58633,12000000.0
2007-03-28 20:43:00,5.58602,5.58623,5.58445,5.58445,18000000.0
2007-03-28 20:44:00,5.58617,5.58617,5.58389,5.58539,18000000.0
2007-03-28 20:45:00,5.5849,5.58604,5.58449,5.58449,11000000.0
2007-03-28 20:46:00,5.58536,5.58584,5.58442,5.58584,18000000.0
2007-03-28 20:47:00,5.58474,5.58613,5.58428,5.58525,20000000.0
2007-03-28 20:48:00,5.5849,5.58607,5.5846,5.58519,17000000.0
2007-03-28 20:49:00,5.58579,5.58678,5.58518,5.58518,16000000.0
2007-03-28 20:50:00,5.586,5.58667,5.58553,5.58584,8000000.0
2007-03-28 20:51:00,5.58512,5.58631,5.58463,5.58605,8000000.0
2007-03-28 20:52:00,5.58446,5.58516,5.58355,5.58355,12000000.0
2007-03-28 20:53:00,5.58441,5.5854,5.5838,5.5838,16000000.0
2007-03-28 20:54:00,5.5849,5.58552,5.5844,5.58525,15000000.0
2007-03-28 20:55:00,5.58559,5.58569,5.5845,5.58524,16000000.0
2007-03-28 20:56:00,5.5857,5.58593,5.58472,5.58516,7000000.0
2007-03-28 20:57:00,5.58524,5.58557,5.58434,5.58546,14000000.0
2007-03-28 20:58:00,5.58514,5.58578,5.58442,5.58442,10000000.0
2007-03-28 20:59:00,5.58563,5.58565,5.58418,5.58418,11000000.0
2007-03-28 21:00:00,5.58566,5.58631,5.58444,5.58553,14000000.0
2007-03-28 21:01:00,5.58445,5.58553,5.58386,5.58403,12000000.0
2007-03-28 21:02:00,5.58429,5.5856,5.58429,5.58529,17000000.0
2007-03-28 21:03:00,5.58541,5.58614,5.58469,5.5857,11000000.0
2007-03-28 21:04:00,5.58584,5.58697,5.58539,5.58679,10000000.0
2007-03-28 21:05:00,5.58661,5.58733,5.58614,5.58668,8000000.0
2007-03-28 21:06:00,5.58566,5.58706,5.58566,5.5867,13000000.0
2007-03-28 21:07:00,5.58756,5.58818,5.58655,5.58718,14000000.0
2007-03-28 21:08:00,5.5859,5.58685,5.58535,5.58611,8000000.0
2007-03-28 21:09:00,5.58646,5.58795,5.58637,5.58757,13000000.0
2007-03-28 21:10:00,5.58578,5.58753,5.58578,5.58702,17000000.0
2007-03-28 21:11:00,5.58733,5.58733,5.58593,5.58606,15000000.0
2007-03-28 21:12:00,5.58657,5.58802,5.58622,5.58718,11000000.0
2007-03-28 21:13:00,5.58816,5.58835,5.58679,5.58679,12000000.0
2007-03-28 21:14:00,5.58718,5.58749,5.58579,5.58627,14000000.0
2007-03-28 21:15:00,5.5868,5.5868,5.58481,5.58577,13000000.0
2007-03-28 21:16:00,5.58539,5.58651,5.58519,5.58523,12000000.0
2007-03-28 21:17:00,5.58559,5.58642,5.58508,5.58554,16000000.0
2007-03-28 21:18:00,5.58506,5.58622,5.58463,5.58515,15000000.0
2007-03-28 21:19:00,5.58569,5.58652,5.5852,5.58529,15000000.0
2007-03-28 21:20:00,5.58599,5.58599,5.58505,5.5858,8000000.0
2007-03-28 21:21:00,5.58517,5.58628,5.58447,5.58458,17000000.0
2007-03-28 21:22:00,5.58409,5.58583,5.58409,5.58509,11000000.0
2007-03-28 21:23:00,5.58535,5.58597,5.58458,5.58467,23000000.0
2007-03-28 21:24:00,5.58524,5.58597,5.58442,5.58588,13000000.0
2007-03-28 21:25:00,5.58545,5.58613,5.58477,5.5855,15000000.0
2007-03-28 21:26:00,5.58585,5.58595,5.58456,5.58514,10000000.0
2007-03-28 21:27:00,5.58602,5.5866,5.58491,5.5866,10000000.0
2007-03-28 21:28:00,5.58668,5.58768,5.58618,5.58744,13000000.0
2007-03-28 21:29:00,5.58936,5.58936,5.58787,5.58787,10000000.0
2007-03-28 21:30:00,5.58822,5.58946,5.58822,5.58938,16000000.0
2007-03-28 21:31:00,5.59012,5.59033,5.58881,5.58962,18000000.0
2007-03-28 21:32:00,5.58977,5.59036,5.58878,5.58955,15000000.0
2007-03-28 21:33:00,5.58847,5.59032,5.58798,5.58859,13000000.0
2007-03-28 21:34:00,5.58909,5.58949,5.58773,5.58793,9000000.0
2007-03-28 21:35:00,5.58889,5.58943,5.58795,5.5887,8000000.0
2007-03-28 21:36:00,5.58847,5.58952,5.58796,5.58925,18000000.0
2007-03-28 21:37:00,5.58917,5.5894,5.58767,5.5881,22000000.0
2007-03-28 21:38:00,5.5877,5.58869,5.5866,5.58869,9000000.0
2007-03-28 21:39:00,5.58923,5.58928,5.58827,5.58827,11000000.0
2007-03-28 21:40:00,5.58831,5.58955,5.58757,5.58927,19000000.0
2007-03-28 21:41:00,5.58851,5.58903,5.58761,5.58903,12000000.0
2007-03-28 21:42:00,5.58797,5.58904,5.58797,5.58903,11000000.0
2007-03-28 21:43:00,5.58833,5.58915,5.58757,5.5879,14000000.0
2007-03-28 21:44:00,5.589,5.58926,5.5875,5.58796,13000000.0
2007-03-28 21:45:00,5.58903,5.59035,5.58824,5.58964,12000000.0
2007-03-28 21:46:00,5.58897,5.59056,5.58867,5.59056,14000000.0
2007-03-28 21:47:00,5.5902,5.5902,5.58835,5.58993,17000000.0
2007-03-28 21:48:00,5.59023,5.59031,5.58898,5.5896,16000000.0
2007-03-28 21:49:00,5.5896,5.59037,5.58872,5.58914,14000000.0
2007-03-28 21:50:00,5.59,5.5902,5.58874,5.58892,13000000.0
2007-03-28 21:51:00,5.58992,5.59076,5.58897,5.58956,14000000.0
2007-03-28 21:52:00,5.58986,5.59066,5.5888,5.58987,17000000.0
2007-03-28 21:53:00,5.59009,5.59163,5.58992,5.59001,27000000.0
2007-03-28 21:54:00,5.59187,5.59188,5.58972,5.59142,10000000.0
2007-03-28 21:55:00,5.59019,5.59076,5.58992,5.59034,8000000.0
2007-03-28 21:56:00,5.58997,5.5913,5.58937,5.5913,16000000.0
2007-03-28 21:57:00,5.59071,5.591,5.58971,5.59082,18000000.0
2007-03-28 21:58:00,5.59007,5.59101,5.58955,5.59006,18000000.0
2007-03-28 21:59:00,5.59037,5.59059,5.58926,5.59057,17000000.0
2007-03-28 22:00:00,5.58951,5.58977,5.58845,5.58912,9000000.0
2007-03-28 22:01:00,5.58951,5.5896,5.58761,5.58761,22000000.0
2007-03-28 22:02:00,5.58892,5.58945,5.58826,5.58838,11000000.0
2007-03-28 22:03:00,5.58912,5.58914,5.58759,5.58764,16000000.0
2007-03-28 22:04:00,5.58833,5.58923,5.58773,5.58923,12000000.0
2007-03-28 22:05:00,5.58927,5.58927,5.58778,5.58778,7000000.0
2007-03-28 22:06:00,5.58855,5.58918,5.58755,5.58894,15000000.0
2007-03-28 22:07:00,5.58934,5.58953,5.58791,5.58884,19000000.0
2007-03-28 22:08:00,5.58822,5.5889,5.58822,5.58863,11000000.0
2007-03-28 22:09:00,5.5887,5.5888,5.58783,5.58783,10000000.0
2007-03-28 22:10:00,5.58842,5.58913,5.5881,5.58859,10000000.0
2007-03-28 22:11:00,5.58845,5.58926,5.5879,5.58825,18000000.0
2007-03-28 22:12:00,5.58843,5.58988,5.58814,5.58988,11000000.0
2007-03-28 22:13:00,5.58837,5.58903,5.58758,5.58858,14000000.0
2007-03-28 22:14:00,5.58752,5.58911,5.58752,5.5884,24000000.0
2007-03-28 22:15:00,5.58933,5.58935,5.58813,5.58829,13000000.0
2007-03-28 22:16:00,5.58786,5.58918,5.58786,5.58918,13000000.0
2007-03-28 22:17:00,5.58935,5.58955,5.58935,5.58948,8000000.0
2007-03-28 22:18:00,5.58963,5.58963,5.58934,5.58935,13000000.0
2007-03-28 22:19:00,5.58929,5.58944,5.58777,5.58853,14000000.0
2007-03-28 22:20:00,5.5894,5.58975,5.58792,5.58826,21000000.0
2007-03-28 22:21:00,5.58848,5.58855,5.58835,5.58835,13000000.0
2007-03-28 22:22:00,5.5885,5.58927,5.58783,5.58879,12000000.0
2007-03-28 22:23:00,5.58878,5.58929,5.58789,5.58847,18000000.0
2007-03-28 22:24:00,5.58853,5.58944,5.58784,5.58827,14000000.0
2007-03-28 22:25:00,5.58882,5.5893,5.58768,5.58847,13000000.0
2007-03-28 22:26:00,5.58923,5.58923,5.58776,5.58812,13000000.0
2007-03-28 22:27:00,5.58856,5.58916,5.58793,5.58908,16000000.0
2007-03-28 22:28:00,5.58828,5.58847,5.58808,5.58817,13000000.0
2007-03-28 22:29:00,5.58919,5.58929,5.58822,5.58848,21000000.0
2007-03-28 22:30:00,5.58923,5.58966,5.5887,5.5887,17000000.0
2007-03-28 22:31:00,5.58926,5.58927,5.58846,5.58862,10000000.0
2007-03-28 22:32:00,5.58837,5.58938,5.58834,5.58938,13000000.0
2007-03-28 22:33:00,5.5893,5.58997,5.58854,5.58874,13000000.0
2007-03-28 22:34:00,5.58852,5.58913,5.58852,5.58879,13000000.0
2007-03-28 22:35:00,5.58909,5.58961,5.58861,5.58884,19000000.0
2007-03-28 22:36:00,5.59018,5.59018,5.58826,5.58826,14000000.0
2007-03-28 22:37:00,5.58962,5.58962,5.58805,5.58873,17000000.0
2007-03-28 22:38:00,5.58902,5.58951,5.58838,5.58863,9000000.0
2007-03-28 22:39:00,5.58988,5.58988,5.58865,5.5895,20000000.0
2007-03-28 22:40:00,5.58924,5.59007,5.58839,5.58839,13000000.0
2007-03-28 22:41:00,5.58825,5.58835,5.58804,5.58806,13000000.0
2007-03-28 22:42:00,5.5892,5.5895,5.58862,5.58881,10000000.0
2007-03-28 22:43:00,5.58901,5.59013,5.58901,5.58946,15000000.0
2007-03-28 22:44:00,5.58926,5.58975,5.58864,5.58879,16000000.0
2007-03-28 22:45:00,5.58977,5.59003,5.58896,5.58917,14000000.0
2007-03-28 22:46:00,5.58898,5.58969,5.58861,5.58861,12000000.0
2007-03-28 22:47:00,5.58956,5.59006,5.58934,5.58943,7000000.0
2007-03-28 22:48:00,5.58923,5.58983,5.58856,5.58856,16000000.0
2007-03-28 22:49:00,5.58876,5.58978,5.58863,5.58952,10000000.0
2007-03-28 22:50:00,5.58957,5.58968,5.58867,5.58902,15000000.0
2007-03-28 22:51:00,5.58974,5.58974,5.58816,5.58816,17000000.0
2007-03-28 22:52:00,5.58999,5.58999,5.58879,5.58905,10000000.0
2007-03-28 22:53:00,5.59023,5.59023,5.58793,5.58869,20000000.0
2007-03-28 22:54:00,5.58856,5.5891,5.58811,5.58884,10000000.0
2007-03-28 22:55:00,5.58777,5.58912,5.58777,5.58894,12000000.0
2007-03-28 22:56:00,5.58857,5.58939,5.58842,5.58939,9000000.0
2007-03-28 22:57:00,5.58907,5.59017,5.58843,5.58916,18000000.0
2007-03-28 22:58:00,5.58861,5.58985,5.58817,5.58947,13000000.0
2007-03-28 22:59:00,5.58942,5.58971,5.58868,5.58906,10000000.0
2007-03-28 23:00:00,5.58897,5.58911,5.58815,5.58821,17000000.0
2007-03-28 23:01:00,5.58878,5.58986,5.58878,5.58881,13000000.0
2007-03-28 23:02:00,5.58838,5.58924,5.58823,5.58882,7000000.0
2007-03-28 23:03:00,5.58896,5.58974,5.58836,5.58952,16000000.0
2007-03-28 23:04:00,5.58822,5.58941,5.58822,5.58941,12000000.0
2007-03-28 23:05:00,5.58838,5.5895,5.58818,5.5895,11000000.0
2007-03-28 23:06:00,5.58821,5.58907,5.5881,5.58885,11000000.0
2007-03-28 23:07:00,5.58905,5.5893,5.58747,5.58858,13000000.0
2007-03-28 23:08:00,5.58813,5.58916,5.58771,5.58771,20000000.0
2007-03-28 23:09:00,5.58845,5.58865,5.58845,5.58865,16000000.0
2007-03-28 23:10:00,5.58862,5.58935,5.5883,5.58866,16000000.0
2007-03-28 23:11:00,5.58878,5.58925,5.58805,5.58822,10000000.0
2007-03-28 23:12:00,5.58842,5.58928,5.58842,5.58863,12000000.0
2007-03-28 23:13:00,5.58872,5.58873,5.58767,5.58859,16000000.0
2007-03-28 23:14:00,5.58758,5.58862,5.58742,5.58758,9000000.0
2007-03-28 23:15:00,5.58847,5.58847,5.587,5.58759,9000000.0
2007-03-28 23:16:00,5.58794,5.58837,5.58709,5.58837,18000000.0
2007-03-28 23:17:00,5.58768,5.58793,5.58697,5.58716,8000000.0
2007-03-28 23:18:00,5.587,5.58758,5.58631,5.58715,10000000.0
2007-03-28 23:19:00,5.58704,5.58777,5.58675,5.58777,9000000.0
2007-03-28 23:20:00,5.58761,5.58833,5.58701,5.58763,17000000.0
2007-03-28 23:21:00,5.58693,5.5881,5.58686,5.58717,11000000.0
2007-03-28 23:22:00,5.58707,5.58767,5.58671,5.58767,12000000.0
2007-03-28 23:23:00,5.58736,5.58782,5.58621,5.58686,12000000.0
2007-03-28 23:24:00,5.58738,5.58832,5.58725,5.58769,12000000.0
2007-03-28 23:25:00,5.58689,5.58806,5.5867,5.58806,9000000.0
2007-03-28 23:26:00,5.58701,5.5881,5.58648,5.58648,14000000.0
2007-03-28 23:27:00,5.58726,5.58775,5.58652,5.58677,17000000.0
2007-03-28 23:28:00,5.58611,5.58727,5.58601,5.58707,15000000.0
2007-03-28 23:29:00,5.58698,5.58724,5.58623,5.58722,11000000.0
2007-03-28 23:30:00,5.58678,5.58801,5.58644,5.58725,14000000.0
2007-03-28 23:31:00,5.58682,5.58734,5.58645,5.5866,7000000.0
2007-03-28 23:32:00,5.58651,5.58751,5.58643,5.58684,15000000.0
2007-03-28 23:33:00,5.58764,5.58764,5.58692,5.58692,7000000.0
2007-03-28 23:34:00,5.58765,5.58806,5.58655,5.58723,10000000.0
2007-03-28 23:35:00,5.58627,5.58752,5.58627,5.58657,12000000.0
2007-03-28 23:36:00,5.58739,5.58769,5.58674,5.58674,10000000.0
2007-03-28 23:37:00,5.58701,5.58765,5.58664,5.58687,14000000.0
2007-03-28 23:38:00,5.58704,5.5876,5.58644,5.58698,17000000.0
2007-03-28 23:39:00,5.58747,5.58766,5.5869,5.5869,9000000.0
2007-03-28 23:40:00,5.58792,5.58814,5.58674,5.58726,12000000.0
2007-03-28 23:41:00,5.58818,5.58825,5.58805,5.58818,9000000.0
2007-03-28 23:42:00,5.58743,5.58801,5.58675,5.58675,15000000.0
2007-03-28 23:43:00,5.58747,5.58798,5.58632,5.58735,13000000.0
2007-03-28 23:44:00,5.58651,5.58705,5.58629,5.58629,8000000.0
2007-03-28 23:45:00,5.5877,5.58854,5.58701,5.58777,12000000.0
2007-03-28 23:46:00,5.58796,5.58862,5.58768,5.58848,20000000.0
2007-03-28 23:47:00,5.58872,5.58872,5.58752,5.58809,19000000.0
2007-03-28 23:48:00,5.58898,5.58898,5.58771,5.58771,14000000.0
2007-03-28 23:49:00,5.5883,5.58832,5.58765,5.58787,12000000.0
2007-03-28 23:50:00,5.58761,5.58889,5.58761,5.58798,10000000.0
2007-03-28 23:51:00,5.58829,5.58896,5.5877,5.58784,14000000.0
2007-03-28 23:52:00,5.58737,5.58781,5.58737,5.58781,13000000.0
2007-03-28 23:53:00,5.5884,5.58857,5.58746,5.58746,16000000.0
2007-03-28 23:54:00,5.58854,5.58906,5.58782,5.58782,13000000.0
2007-03-28 23:55:00,5.58735,5.5874,5.58705,5.5872,16000000.0
2007-03-28 23:56:00,5.58797,5.58805,5.58785,5.58785,12000000.0
2007-03-28 23:57:00,5.58847,5.58896,5.58803,5.58828,14000000.0
2007-03-28 23:58:00,5.58842,5.58842,5.58744,5.58798,16000000.0
2007-03-28 23:59:00,5.5884,5.58875,5.58787,5.58802,12000000.0
2007-03-29 00:00:00,5.58757,5.58795,5.58752,5.58795,17000000.0
2007-03-29 00:01:00,5.58907,5.58907,5.58766,5.58766,12000000.0
2007-03-29 00:02:00,5.58786,5.58892,5.58743,5.58774,11000000.0
2007-03-29 00:03:00,5.58685,5.58705,5.58685,5.58685,7000000.0
2007-03-29 00:04:00,5.58688,5.58832,5.58688,5.58752,16000000.0
2007-03-29 00:05:00,5.588,5.58857,5.58708,5.58769,17000000.0
2007-03-29 00:06:00,5.58858,5.58858,5.58686,5.58774,10000000.0
2007-03-29 00:07:00,5.58665,5.58665,5.58645,5.58658,19000000.0
2007-03-29 00:08:00,5.58723,5.58723,5.5862,5.5862,9000000.0
2007-03-29 00:09:00,5.5874,5.5882,5.58687,5.58767,19000000.0
2007-03-29 00:10:00,5.58755,5.58806,5.58698,5.58731,16000000.0
2007-03-29 00:11:00,5.58879,5.58886,5.58864,5.58878,9000000.0
2007-03-29 00:12:00,5.58829,5.58829,5.58724,5.58763,11000000.0
2007-03-29 00:13:00,5.58742,5.58829,5.58708,5.58829,8000000.0
2007-03-29 00:14:00,5.5878,5.58868,5.58746,5.58824,9000000.0
2007-03-29 00:15:00,5.58826,5.58877,5.58749,5.58749,15000000.0
2007-03-29 00:16:00,5.58871,5.58955,5.58831,5.58923,18000000.0
2007-03-29 00:17:00,5.58917,5.59017,5.58836,5.58976,21000000.0
2007-03-29 00:18:00,5.59111,5.59111,5.58907,5.58913,16000000.0
2007-03-29 00:19:00,5.58883,5.59012,5.58855,5.58867,12000000.0
2007-03-29 00:20:00,5.58908,5.59047,5.58828,5.58948,13000000.0
2007-03-29 00:21:00,5.59021,5.59073,5.58894,5.58894,13000000.0
2007-03-29 00:22:00,5.58878,5.58903,5.58869,5.58873,13000000.0
2007-03-29 00:23:00,5.58951,5.59031,5.58951,5.58954,11000000.0
2007-03-29 00:24:00,5.58923,5.58966,5.58861,5.58966,10000000.0
2007-03-29 00:25:00,5.58847,5.58955,5.58814,5.58814,16000000.0
2007-03-29 00:26:00,5.58973,5.58973,5.58805,5.58805,13000000.0
2007-03-29 00:27:00,5.58809,5.589,5.58809,5.58811,16000000.0
2007-03-29 00:28:00,5.58914,5.5897,5.5884,5.58955,13000000.0
2007-03-29 00:29:00,5.58858,5.5896,5.58845,5.58922,10000000.0
2007-03-29 00:30:00,5.58855,5.58875,5.58855,5.58875,15000000.0
2007-03-29 00:31:00,5.58867,5.58875,5.58855,5.58855,18000000.0
2007-03-29 00:32:00,5.58876,5.58881,5.58858,5.58871,14000000.0
2007-03-29 00:33:00,5.5887,5.58875,5.58847,5.58847,13000000.0
2007-03-29 00:34:00,5.58888,5.58997,5.58885,5.58997,11000000.0
2007-03-29 00:35:00,5.58974,5.58974,5.58888,5.58916,13000000.0
2007-03-29 00:36:00,5.58882,5.58965,5.58874,5.58887,12000000.0
2007-03-29 00:37:00,5.58852,5.58869,5.58834,5.58834,10000000.0
2007-03-29 00:38:00,5.589,5.58924,5.58846,5.58846,11000000.0
2007-03-29 00:39:00,5.58872,5.5896,5.58872,5.58942,16000000.0
2007-03-29 00:40:00,5.58833,5.58849,5.58825,5.58831,10000000.0
2007-03-29 00:41:00,5.58843,5.58867,5.58842,5.58858,15000000.0
2007-03-29 00:42:00,5.58861,5.58861,5.58831,5.5884,10000000.0
2007-03-29 00:43:00,5.59005,5.59005,5.58879,5.58886,8000000.0
2007-03-29 00:44:00,5.58844,5.58949,5.58841,5.58891,7000000.0
2007-03-29 00:45:00,5.58939,5.58946,5.58887,5.58887,10000000.0
2007-03-29 00:46:00,5.58915,5.58974,5.5885,5.58943,18000000.0
2007-03-29 00:47:00,5.58965,5.5902,5.58891,5.58891,18000000.0
2007-03-29 00:48:00,5.58882,5.5897,5.58809,5.58849,15000000.0
2007-03-29 00:49:00,5.58745,5.5883,5.58726,5.58782,19000000.0
2007-03-29 00:50:00,5.58887,5.58898,5.588,5.58817,15000000.0
2007-03-29 00:51:00,5.5878,5.58905,5.5878,5.58796,12000000.0
2007-03-29 00:52:00,5.58796,5.58893,5.58732,5.58839,15000000.0
2007-03-29 00:53:00,5.58905,5.58905,5.58885,5.58905,9000000.0
2007-03-29 00:54:00,5.58845,5.58845,5.58825,5.58825,17000000.0
2007-03-29 00:55:00,5.58759,5.58926,5.58759,5.5887,11000000.0
2007-03-29 00:56:00,5.58899,5.58942,5.58855,5.58888,23000000.0
2007-03-29 00:57:00,5.58905,5.58905,5.58885,5.58885,11000000.0
2007-03-29 00:58:00,5.58935,5.58948,5.58818,5.58818,11000000.0
2007-03-29 00:59:00,5.58848,5.58924,5.5884,5.5884,11000000.0
2007-03-29 01:00:00,5.58966,5.59028,5.58854,5.59028,14000000.0
2007-03-29 01:01:00,5.58955,5.59036,5.5892,5.58945,9000000.0
2007-03-29 01:02:00,5.58977,5.59062,5.58949,5.58996,13000000.0
2007-03-29 01:03:00,5.59097,5.59109,5.58977,5.58998,18000000.0
2007-03-29 01:04:00,5.59117,5.59177,5.59045,5.59146,11000000.0
2007-03-29 01:05:00,5.59057,5.59147,5.59014,5.59053,13000000.0
2007-03-29 01:06:00,5.59115,5.59116,5.58976,5.59021,9000000.0
2007-03-29 01:07:00,5.58951,5.5907,5.58931,5.5895,15000000.0
2007-03-29 01:08:00,5.58936,5.59059,5.58919,5.58954,15000000.0
2007-03-29 01:09:00,5.5909,5.5909,5.58939,5.58955,14000000.0
2007-03-29 01:10:00,5.58897,5.59072,5.58897,5.59056,13000000.0
2007-03-29 01:11:00,5.58884,5.59064,5.58884,5.59051,7000000.0
2007-03-29 01:12:00,5.59091,5.59147,5.58975,5.59011,17000000.0
2007-03-29 01:13:00,5.59111,5.59127,5.58956,5.58956,18000000.0
2007-03-29 01:14:00,5.5904,5.59127,5.58991,5.59007,14000000.0
2007-03-29 01:15:00,5.59028,5.59057,5.58938,5.58964,10000000.0
2007-03-29 01:16:00,5.59088,5.59088,5.58943,5.58954,18000000.0
2007-03-29 01:17:00,5.59001,5.59073,5.5895,5.58994,16000000.0
2007-03-29 01:18:00,5.59012,5.59074,5.58939,5.58959,13000000.0
2007-03-29 01:19:00,5.59012,5.59059,5.58918,5.59046,12000000.0
2007-03-29 01:20:00,5.58901,5.59095,5.58901,5.58967,15000000.0
2007-03-29 01:21:00,5.58929,5.59026,5.58929,5.58941,14000000.0
2007-03-29 01:22:00,5.58968,5.58975,5.58955,5.58968,13000000.0
2007-03-29 01:23:00,5.58965,5.58966,5.58948,5.58954,14000000.0
2007-03-29 01:24:00,5.58547,5.58973,5.58547,5.58943,15000000.0
2007-03-29 01:25:00,5.58888,5.58983,5.58888,5.58917,17000000.0
2007-03-29 01:26:00,5.58867,5.58923,5.58867,5.58911,14000000.0
2007-03-29 01:27:00,5.5889,5.59002,5.5889,5.58893,13000000.0
2007-03-29 01:28:00,5.58965,5.58984,5.58889,5.58889,9000000.0
2007-03-29 01:29:00,5.58955,5.58955,5.58935,5.58948,11000000.0
2007-03-29 01:30:00,5.58911,5.5908,5.58911,5.58945,20000000.0
2007-03-29 01:31:00,5.58914,5.59032,5.58904,5.58938,9000000.0
2007-03-29 01:32:00,5.58936,5.58981,5.58897,5.58954,7000000.0
2007-03-29 01:33:00,5.58985,5.59001,5.58851,5.59001,13000000.0
2007-03-29 01:34:00,5.58891,5.59058,5.5889,5.5889,10000000.0
2007-03-29 01:35:00,5.59,5.59054,5.58858,5.58947,17000000.0
2007-03-29 01:36:00,5.59012,5.59042,5.58868,5.58971,16000000.0
2007-03-29 01:37:00,5.58975,5.59076,5.58967,5.59013,13000000.0
2007-03-29 01:38:00,5.59027,5.59071,5.58891,5.58931,15000000.0
2007-03-29 01:39:00,5.58999,5.58999,5.58877,5.58917,13000000.0
2007-03-29 01:40:00,5.58934,5.58983,5.589,5.58918,14000000.0
2007-03-29 01:41:00,5.58884,5.5903,5.58846,5.58925,12000000.0
2007-03-29 01:42:00,5.58957,5.59082,5.58957,5.59034,14000000.0
2007-03-29 01:43:00,5.59009,5.5915,5.58996,5.59108,18000000.0
2007-03-29 01:44:00,5.59083,5.59139,5.58963,5.58963,12000000.0
2007-03-29 01:45:00,5.59045,5.59121,5.58973,5.59121,19000000.0
2007-03-29 01:46:00,5.59138,5.59215,5.59082,5.59143,15000000.0
2007-03-29 01:47:00,5.59125,5.59134,5.59051,5.59118,10000000.0
2007-03-29 01:48:00,5.59038,5.59113,5.59023,5.59033,14000000.0
2007-03-29 01:49:00,5.59119,5.59161,5.59023,5.59023,16000000.0
2007-03-29 01:50:00,5.5909,5.59202,5.59069,5.59069,18000000.0
2007-03-29 01:51:00,5.59079,5.59181,5.59076,5.59099,16000000.0
2007-03-29 01:52:00,5.59122,5.59135,5.59073,5.59073,10000000.0
2007-03-29 01:53:00,5.59099,5.59137,5.59001,5.59022,15000000.0
2007-03-29 01:54:00,5.58935,5.58955,5.58935,5.58948,14000000.0
2007-03-29 01:55:00,5.59066,5.59092,5.58926,5.59,14000000.0
2007-03-29 01:56:00,5.59061,5.59087,5.58969,5.58977,8000000.0
2007-03-29 01:57:00,5.5905,5.59105,5.5905,5.59057,10000000.0
2007-03-29 01:58:00,5.59072,5.59155,5.59008,5.59067,21000000.0
2007-03-29 01:59:00,5.59101,5.59166,5.59017,5.59024,16000000.0
2007-03-29 02:00:00,5.5911,5.59154,5.59005,5.59028,11000000.0
2007-03-29 02:01:00,5.59101,5.59156,5.59043,5.59116,11000000.0
2007-03-29 02:02:00,5.59125,5.59187,5.59077,5.59183,13000000.0
2007-03-29 02:03:00,5.59212,5.59248,5.59062,5.59248,8000000.0
2007-03-29 02:04:00,5.59176,5.59261,5.59067,5.59067,18000000.0
2007-03-29 02:05:00,5.59114,5.59249,5.59114,5.59214,14000000.0
2007-03-29 02:06:00,5.59166,5.59252,5.59108,5.59184,18000000.0
2007-03-29 02:07:00,5.59185,5.59257,5.59085,5.59172,12000000.0
2007-03-29 02:08:00,5.59198,5.5933,5.59195,5.59272,12000000.0
2007-03-29 02:09:00,5.59266,5.59356,5.59266,5.59324,11000000.0
2007-03-29 02:10:00,5.59348,5.59425,5.59291,5.59357,10000000.0
2007-03-29 02:11:00,5.59298,5.59353,5.59182,5.59182,16000000.0
2007-03-29 02:12:00,5.59269,5.59297,5.59201,5.5923,17000000.0
2007-03-29 02:13:00,5.59211,5.59281,5.59176,5.59281,9000000.0
2007-03-29 02:14:00,5.59204,5.59314,5.59158,5.5923,16000000.0
2007-03-29 02:15:00,5.59185,5.59314,5.59169,5.59286,15000000.0
2007-03-29 02:16:00,5.59322,5.59369,5.59256,5.59352,16000000.0
2007-03-29 02:17:00,5.59197,5.59334,5.59197,5.59264,14000000.0
2007-03-29 02:18:00,5.59253,5.59328,5.59166,5.59229,16000000.0
2007-03-29 02:19:00,5.59183,5.59267,5.59178,5.59199,11000000.0
2007-03-29 02:20:00,5.59238,5.5926,5.59175,5.59255,10000000.0
2007-03-29 02:21:00,5.59195,5.59265,5.59133,5.59203,18000000.0
2007-03-29 02:22:00,5.59203,5.59226,5.59103,5.59103,15000000.0
2007-03-29 02:23:00,5.59161,5.59284,5.59123,5.59284,16000000.0
2007-03-29 02:24:00,5.59316,5.59316,5.59173,5.59174,12000000.0
2007-03-29 02:25:00,5.59246,5.59293,5.59207,5.59245,18000000.0
2007-03-29 02:26:00,5.59157,5.5923,5.59137,5.59146,8000000.0
2007-03-29 02:27:00,5.59165,5.59165,5.59145,5.59165,12000000.0
2007-03-29 02:28:00,5.59207,5.59253,5.59125,5.59197,15000000.0
2007-03-29 02:29:00,5.59202,5.59335,5.59202,5.59221,15000000.0
2007-03-29 02:30:00,5.59265,5.59286,5.59122,5.59286,19000000.0
2007-03-29 02:31:00,5.59346,5.59346,5.59187,5.59246,13000000.0
2007-03-29 02:32:00,5.59285,5.59335,5.5915,5.5915,17000000.0
2007-03-29 02:33:00,5.59301,5.59303,5.59182,5.59206,10000000.0
2007-03-29 02:34:00,5.59158,5.59229,5.59144,5.59151,11000000.0
2007-03-29 02:35:00,5.59155,5.5923,5.59112,5.59112,14000000.0
2007-03-29 02:36:00,5.59247,5.59253,5.59149,5.59165,13000000.0
2007-03-29 02:37:00,5.59169,5.59193,5.59124,5.59135,9000000.0
2007-03-29 02:38:00,5.59085,5.59085,5.59065,5.59065,12000000.0
2007-03-29 02:39:00,5.59076,5.59154,5.59034,5.59058,11000000.0
2007-03-29 02:40:00,5.5914,5.59142,5.58958,5.59087,19000000.0
2007-03-29 02:41:00,5.58933,5.59058,5.58922,5.59009,12000000.0
2007-03-29 02:42:00,5.58953,5.59027,5.58942,5.59006,11000000.0
2007-03-29 02:43:00,5.58992,5.59044,5.58952,5.5897,12000000.0
2007-03-29 02:44:00,5.59051,5.59095,5.58981,5.59047,9000000.0
2007-03-29 02:45:00,5.59104,5.59104,5.58921,5.58973,13000000.0
2007-03-29 02:46:00,5.59092,5.59092,5.58954,5.58994,11000000.0
2007-03-29 02:47:00,5.59058,5.59088,5.58947,5.59052,10000000.0
2007-03-29 02:48:00,5.59088,5.59138,5.5898,5.5898,11000000.0
2007-03-29 02:49:00,5.59164,5.59185,5.59001,5.59062,10000000.0
2007-03-29 02:50:00,5.58996,5.5909,5.58944,5.58944,17000000.0
2007-03-29 02:51:00,5.59115,5.59115,5.59001,5.59019,15000000.0
2007-03-29 02:52:00,5.5901,5.59069,5.58956,5.58966,13000000.0
2007-03-29 02:53:00,5.58997,5.59122,5.58877,5.59122,12000000.0
2007-03-29 02:54:00,5.59047,5.59047,5.58882,5.58924,13000000.0
2007-03-29 02:55:00,5.58915,5.58931,5.58783,5.5886,13000000.0
2007-03-29 02:56:00,5.58858,5.58924,5.58771,5.58885,13000000.0
2007-03-29 02:57:00,5.58946,5.59007,5.58827,5.58913,10000000.0
2007-03-29 02:58:00,5.58931,5.58959,5.58859,5.58911,15000000.0
2007-03-29 02:59:00,5.58879,5.59008,5.58879,5.58981,12000000.0
2007-03-29 03:00:00,5.58918,5.59058,5.58882,5.59058,17000000.0
2007-03-29 03:01:00,5.59033,5.59068,5.58947,5.59047,9000000.0
2007-03-29 03:02:00,5.59115,5.59136,5.58987,5.58987,15000000.0
2007-03-29 03:03:00,5.59021,5.5911,5.59019,5.59036,14000000.0
2007-03-29 03:04:00,5.59043,5.59101,5.59014,5.59075,11000000.0
2007-03-29 03:05:00,5.58972,5.59107,5.58972,5.59019,12000000.0
2007-03-29 03:06:00,5.59001,5.59146,5.59001,5.59096,12000000.0
2007-03-29 03:07:00,5.5903,5.59099,5.5897,5.59055,18000000.0
2007-03-29 03:08:00,5.59026,5.59034,5.59011,5.59028,9000000.0
2007-03-29 03:09:00,5.59034,5.59097,5.58999,5.59034,9000000.0
2007-03-29 03:10:00,5.59081,5.59139,5.5901,5.59139,11000000.0
2007-03-29 03:11:00,5.5915,5.5915,5.59029,5.59099,16000000.0
2007-03-29 03:12:00,5.59055,5.59128,5.59035,5.59054,8000000.0
2007-03-29 03:13:00,5.59093,5.59169,5.59067,5.59067,12000000.0
2007-03-29 03:14:00,5.59102,5.59121,5.59041,5.59088,16000000.0
2007-03-29 03:15:00,5.59023,5.59112,5.58996,5.59038,10000000.0
2007-03-29 03:16:00,5.58997,5.59144,5.58994,5.59021,16000000.0
2007-03-29 03:17:00,5.59114,5.59161,5.5905,5.5912,16000000.0
2007-03-29 03:18:00,5.59122,5.59135,5.59041,5.59062,9000000.0
2007-03-29 03:19:00,5.59052,5.59129,5.5905,5.59111,10000000.0
2007-03-29 03:20:00,5.591,5.59185,5.59045,5.59152,20000000.0
2007-03-29 03:21:00,5.59084,5.59155,5.59035,5.5904,18000000.0
2007-03-29 03:22:00,5.59179,5.59238,5.59086,5.59134,15000000.0
2007-03-29 03:23:00,5.59185,5.59248,5.59106,5.59141,15000000.0
2007-03-29 03:24:00,5.59156,5.5924,5.59114,5.59139,12000000.0
2007-03-29 03:25:00,5.59198,5.59296,5.59124,5.5918,15000000.0
2007-03-29 03:26:00,5.59325,5.59325,5.59176,5.59241,19000000.0
2007-03-29 03:27:00,5.59147,5.59189,5.59095,5.59151,8000000.0
2007-03-29 03:28:00,5.59161,5.59234,5.5906,5.59147,13000000.0
2007-03-29 03:29:00,5.59205,5.59205,5.59082,5.59129,9000000.0
2007-03-29 03:30:00,5.59205,5.59235,5.5908,5.59235,17000000.0
2007-03-29 03:31:00,5.59131,5.59252,5.59131,5.59207,7000000.0
2007-03-29 03:32:00,5.59177,5.59238,5.59131,5.59152,15000000.0
2007-03-29 03:33:00,5.59232,5.59232,5.59092,5.5913,14000000.0
2007-03-29 03:34:00,5.59153,5.59183,5.59074,5.59179,13000000.0
2007-03-29 03:35:00,5.59105,5.59215,5.59105,5.59215,9000000.0
2007-03-29 03:36:00,5.59156,5.59204,5.5909,5.59204,13000000.0
2007-03-29 03:37:00,5.59164,5.59164,5.58882,5.5894,13000000.0
2007-03-29 03:38:00,5.58913,5.59098,5.58913,5.59032,14000000.0
2007-03-29 03:39:00,5.58979,5.59079,5.58964,5.59028,11000000.0
2007-03-29 03:40:00,5.59036,5.59142,5.59013,5.59086,12000000.0
2007-03-29 03:41:00,5.5908,5.59175,5.5906,5.59071,19000000.0
2007-03-29 03:42:00,5.5918,5.59193,5.59052,5.5912,10000000.0
2007-03-29 03:43:00,5.59108,5.59158,5.59067,5.5913,12000000.0
2007-03-29 03:44:00,5.59149,5.59171,5.5904,5.59044,12000000.0
2007-03-29 03:45:00,5.59109,5.59142,5.59009,5.59075,14000000.0
2007-03-29 03:46:00,5.59097,5.59166,5.58968,5.58968,13000000.0
2007-03-29 03:47:00,5.59122,5.59144,5.58961,5.58961,9000000.0
2007-03-29 03:48:00,5.59023,5.59075,5.58985,5.59048,8000000.0
2007-03-29 03:49:00,5.59,5.59061,5.58927,5.58971,19000000.0
2007-03-29 03:50:00,5.59071,5.59071,5.58877,5.5889,12000000.0
2007-03-29 03:51:00,5.58889,5.58986,5.58844,5.58844,15000000.0
2007-03-29 03:52:00,5.59027,5.59027,5.58835,5.58916,11000000.0
2007-03-29 03:53:00,5.58925,5.59023,5.58818,5.59023,12000000.0
2007-03-29 03:54:00,5.59064,5.59076,5.59033,5.59043,12000000.0
2007-03-29 03:55:00,5.58945,5.58986,5.58882,5.58909,12000000.0
2007-03-29 03:56:00,5.58932,5.59045,5.58932,5.59045,14000000.0
2007-03-29 03:57:00,5.59095,5.59095,5.59058,5.59063,15000000.0
2007-03-29 03:58:00,5.59091,5.59091,5.58903,5.58903,12000000.0
2007-03-29 03:59:00,5.58911,5.59016,5.58901,5.58923,17000000.0
2007-03-29 04:00:00,5.59044,5.59054,5.58836,5.58836,14000000.0
2007-03-29 04:01:00,5.58919,5.58994,5.58864,5.58882,13000000.0
2007-03-29 04:02:00,5.59024,5.59024,5.58888,5.58968,16000000.0
2007-03-29 04:03:00,5.58999,5.58999,5.5886,5.589,14000000.0
2007-03-29 04:04:00,5.58897,5.58904,5.58865,5.58887,19000000.0
2007-03-29 04:05:00,5.58935,5.58935,5.58852,5.5887,12000000.0
2007-03-29 04:06:00,5.58957,5.59036,5.58915,5.5894,18000000.0
2007-03-29 04:07:00,5.58967,5.59016,5.58915,5.5895,16000000.0
2007-03-29 04:08:00,5.58983,5.58983,5.58852,5.58881,8000000.0
2007-03-29 04:09:00,5.58953,5.59051,5.58894,5.58988,13000000.0
2007-03-29 04:10:00,5.5897,5.5903,5.58896,5.58984,14000000.0
2007-03-29 04:11:00,5.58973,5.59063,5.58927,5.58938,18000000.0
2007-03-29 04:12:00,5.58941,5.59078,5.58902,5.59078,10000000.0
2007-03-29 04:13:00,5.59039,5.59039,5.58923,5.5899,14000000.0
2007-03-29 04:14:00,5.58996,5.5909,5.58962,5.59055,20000000.0
2007-03-29 04:15:00,5.59051,5.59051,5.58869,5.58934,14000000.0
2007-03-29 04:16:00,5.589,5.5896,5.58851,5.58872,15000000.0
2007-03-29 04:17:00,5.58949,5.59043,5.58912,5.59012,22000000.0
2007-03-29 04:18:00,5.5904,5.5904,5.5894,5.58948,17000000.0
2007-03-29 04:19:00,5.58914,5.58991,5.58878,5.58942,12000000.0
2007-03-29 04:20:00,5.58907,5.5902,5.58902,5.58921,17000000.0
2007-03-29 04:21:00,5.58919,5.5902,5.58919,5.5901,13000000.0
2007-03-29 04:22:00,5.58949,5.59042,5.58949,5.59028,14000000.0
2007-03-29 04:23:00,5.59022,5.59022,5.58871,5.58979,9000000.0
2007-03-29 04:24:00,5.58953,5.59014,5.58945,5.58949,9000000.0
2007-03-29 04:25:00,5.58939,5.58988,5.58889,5.58889,13000000.0
2007-03-29 04:26:00,5.5894,5.59038,5.58887,5.58887,12000000.0
2007-03-29 04:27:00,5.58943,5.59049,5.58854,5.58894,16000000.0
2007-03-29 04:28:00,5.58909,5.58986,5.58866,5.5898,11000000.0
2007-03-29 04:29:00,5.5893,5.59015,5.58909,5.58945,20000000.0
2007-03-29 04:30:00,5.58887,5.59028,5.58887,5.58913,16000000.0
2007-03-29 04:31:00,5.58893,5.59026,5.58885,5.58974,12000000.0
2007-03-29 04:32:00,5.58926,5.58993,5.58886,5.58993,11000000.0
2007-03-29 04:33:00,5.58967,5.59003,5.5886,5.58985,14000000.0
2007-03-29 04:34:00,5.58992,5.58992,5.58896,5.58946,11000000.0
2007-03-29 04:35:00,5.58859,5.58963,5.58846,5.58963,14000000.0
2007-03-29 04:36:00,5.58907,5.58936,5.58834,5.58858,11000000.0
2007-03-29 04:37:00,5.58907,5.58938,5.58774,5.58873,15000000.0
2007-03-29 04:38:00,5.58962,5.58969,5.58834,5.58868,7000000.0
2007-03-29 04:39:00,5.58857,5.5895,5.58792,5.58891,19000000.0
2007-03-29 04:40:00,5.58854,5.58959,5.58829,5.58921,14000000.0
2007-03-29 04:41:00,5.59013,5.59013,5.58865,5.58886,12000000.0
2007-03-29 04:42:00,5.59049,5.59049,5.5892,5.5897,11000000.0
2007-03-29 04:43:00,5.58896,5.58957,5.58846,5.58858,15000000.0
2007-03-29 04:44:00,5.58916,5.58932,5.58859,5.58887,13000000.0
2007-03-29 04:45:00,5.58805,5.58825,5.58805,5.58825,19000000.0
2007-03-29 04:46:00,5.58882,5.58945,5.58831,5.58889,14000000.0
2007-03-29 04:47:00,5.58894,5.58949,5.58877,5.58905,7000000.0
2007-03-29 04:48:00,5.5903,5.5903,5.58862,5.58996,14000000.0
2007-03-29 04:49:00,5.5893,5.59002,5.5885,5.5885,12000000.0
2007-03-29 04:50:00,5.5894,5.58969,5.58888,5.58913,9000000.0
2007-03-29 04:51:00,5.58909,5.58923,5.58898,5.58911,16000000.0
2007-03-29 04:52:00,5.58924,5.58942,5.58905,5.58914,14000000.0
2007-03-29 04:53:00,5.58913,5.59016,5.58895,5.58895,12000000.0
2007-03-29 04:54:00,5.58863,5.58884,5.58858,5.58865,9000000.0
2007-03-29 04:55:00,5.59037,5.59037,5.58871,5.58871,19000000.0
2007-03-29 04:56:00,5.58967,5.59002,5.58893,5.58992,17000000.0
2007-03-29 04:57:00,5.58942,5.59017,5.58879,5.58925,15000000.0
2007-03-29 04:58:00,5.58975,5.59008,5.58878,5.58906,7000000.0
2007-03-29 04:59:00,5.58954,5.5903,5.58954,5.5903,10000000.0
2007-03-29 05:00:00,5.58858,5.58967,5.58856,5.58909,19000000.0
2007-03-29 05:01:00,5.58893,5.58893,5.58879,5.5889,8000000.0
2007-03-29 05:02:00,5.58918,5.58999,5.58904,5.58963,8000000.0
2007-03-29 05:03:00,5.58955,5.59026,5.58853,5.58912,13000000.0
2007-03-29 05:04:00,5.58912,5.59007,5.58865,5.58865,16000000.0
2007-03-29 05:05:00,5.58904,5.58942,5.58838,5.58929,17000000.0
2007-03-29 05:06:00,5.59006,5.59006,5.58881,5.58896,15000000.0
2007-03-29 05:07:00,5.58853,5.58887,5.58768,5.58842,9000000.0
2007-03-29 05:08:00,5.5896,5.5898,5.58839,5.58866,14000000.0
2007-03-29 05:09:00,5.58854,5.5895,5.58841,5.5885,15000000.0
2007-03-29 05:10:00,5.58818,5.58825,5.58805,5.58818,13000000.0
2007-03-29 05:11:00,5.58858,5.5896,5.58825,5.5896,13000000.0
2007-03-29 05:12:00,5.58965,5.58993,5.58881,5.58882,15000000.0
2007-03-29 05:13:00,5.58856,5.58883,5.58853,5.58854,14000000.0
2007-03-29 05:14:00,5.58909,5.58987,5.58909,5.58975,13000000.0
2007-03-29 05:15:00,5.58941,5.59009,5.58849,5.58917,15000000.0
2007-03-29 05:16:00,5.58895,5.5891,5.58883,5.58891,12000000.0
2007-03-29 05:17:00,5.58926,5.59003,5.58837,5.58998,13000000.0
2007-03-29 05:18:00,5.58933,5.59002,5.5884,5.58887,14000000.0
2007-03-29 05:19:00,5.58865,5.58891,5.58785,5.58887,9000000.0
2007-03-29 05:20:00,5.58761,5.58907,5.58761,5.58894,12000000.0
2007-03-29 05:21:00,5.58904,5.58904,5.58732,5.588,9000000.0
2007-03-29 05:22:00,5.58745,5.58801,5.58716,5.58749,13000000.0
2007-03-29 05:23:00,5.58726,5.58835,5.58698,5.58735,9000000.0
2007-03-29 05:24:00,5.58821,5.5884,5.58674,5.58789,13000000.0
2007-03-29 05:25:00,5.58817,5.58835,5.58728,5.58728,10000000.0
2007-03-29 05:26:00,5.58833,5.58833,5.58765,5.58768,11000000.0
2007-03-29 05:27:00,5.58844,5.58844,5.58675,5.58825,20000000.0
2007-03-29 05:28:00,5.58751,5.58847,5.58692,5.58847,11000000.0
2007-03-29 05:29:00,5.58846,5.58846,5.58732,5.58732,8000000.0
2007-03-29 05:30:00,5.58772,5.588,5.58626,5.58713,13000000.0
2007-03-29 05:31:00,5.58726,5.5884,5.58654,5.58654,12000000.0
2007-03-29 05:32:00,5.58709,5.58766,5.5862,5.58664,14000000.0
2007-03-29 05:33:00,5.58741,5.58779,5.58623,5.58733,10000000.0
2007-03-29 05:34:00,5.58719,5.58776,5.58648,5.58701,14000000.0
2007-03-29 05:35:00,5.58669,5.58762,5.58616,5.5875,16000000.0
2007-03-29 05:36:00,5.58717,5.58717,5.58611,5.58611,11000000.0
2007-03-29 05:37:00,5.58741,5.58757,5.58608,5.58624,14000000.0
2007-03-29 05:38:00,5.58632,5.58632,5.58598,5.58622,12000000.0
2007-03-29 05:39:00,5.58682,5.58807,5.58629,5.58689,16000000.0
2007-03-29 05:40:00,5.5867,5.58765,5.58618,5.58765,15000000.0
2007-03-29 05:41:00,5.58613,5.58727,5.58588,5.58654,11000000.0
2007-03-29 05:42:00,5.58672,5.58712,5.58574,5.58602,20000000.0
2007-03-29 05:43:00,5.58596,5.58747,5.58584,5.58682,13000000.0
2007-03-29 05:44:00,5.58722,5.58722,5.58632,5.58636,10000000.0
2007-03-29 05:45:00,5.5863,5.58783,5.58611,5.58704,9000000.0
2007-03-29 05:46:00,5.58571,5.5872,5.58555,5.58555,24000000.0
2007-03-29 05:47:00,5.5861,5.58656,5.58522,5.58653,16000000.0
2007-03-29 05:48:00,5.58597,5.58673,5.58557,5.58659,8000000.0
2007-03-29 05:49:00,5.58641,5.58682,5.58598,5.58673,7000000.0
2007-03-29 05:50:00,5.5866,5.58668,5.5856,5.58616,11000000.0
2007-03-29 05:51:00,5.58553,5.58763,5.58553,5.58641,18000000.0
2007-03-29 05:52:00,5.58591,5.58734,5.5857,5.5866,9000000.0
2007-03-29 05:53:00,5.58701,5.58726,5.58571,5.58583,15000000.0
2007-03-29 05:54:00,5.58724,5.58724,5.58584,5.58717,14000000.0
2007-03-29 05:55:00,5.58718,5.58771,5.58623,5.58705,15000000.0
2007-03-29 05:56:00,5.58574,5.58713,5.58547,5.58647,23000000.0
2007-03-29 05:57:00,5.58658,5.58701,5.58554,5.58612,17000000.0
2007-03-29 05:58:00,5.58589,5.58657,5.58545,5.58591,11000000.0
2007-03-29 05:59:00,5.58507,5.58585,5.58507,5.5854,13000000.0
2007-03-29 06:00:00,5.58573,5.58628,5.58543,5.58557,18000000.0
2007-03-29 06:01:00,5.58517,5.58613,5.58486,5.58613,9000000.0
2007-03-29 06:02:00,5.5851,5.58568,5.58431,5.58486,16000000.0
2007-03-29 06:03:00,5.58548,5.58548,5.58402,5.58522,12000000.0
2007-03-29 06:04:00,5.58519,5.58545,5.58435,5.58521,17000000.0
2007-03-29 06:05:00,5.58574,5.58576,5.58433,5.58501,11000000.0
2007-03-29 06:06:00,5.58469,5.58598,5.58443,5.58534,14000000.0
2007-03-29 06:07:00,5.58526,5.58555,5.58414,5.5848,13000000.0
2007-03-29 06:08:00,5.58501,5.58574,5.58398,5.58472,13000000.0
2007-03-29 06:09:00,5.58441,5.58523,5.58407,5.58454,11000000.0
2007-03-29 06:10:00,5.58452,5.58483,5.5839,5.58447,8000000.0
2007-03-29 06:11:00,5.58403,5.58472,5.58354,5.58372,17000000.0
2007-03-29 06:12:00,5.58368,5.58484,5.58356,5.58484,13000000.0
2007-03-29 06:13:00,5.58429,5.58498,5.58385,5.58474,13000000.0
2007-03-29 06:14:00,5.58456,5.58456,5.58345,5.58398,11000000.0
2007-03-29 06:15:00,5.58406,5.58454,5.58305,5.58351,16000000.0
2007-03-29 06:16:00,5.58328,5.58407,5.58278,5.58407,13000000.0
2007-03-29 06:17:00,5.58317,5.58482,5.58266,5.5837,18000000.0
2007-03-29 06:18:00,5.58365,5.58448,5.58299,5.58442,11000000.0
2007-03-29 06:19:00,5.58374,5.5844,5.58345,5.5835,7000000.0
2007-03-29 06:20:00,5.58473,5.58473,5.58334,5.58409,17000000.0
2007-03-29 06:21:00,5.58399,5.58433,5.58305,5.58359,13000000.0
2007-03-29 06:22:00,5.58421,5.58421,5.58323,5.58391,19000000.0
2007-03-29 06:23:00,5.58369,5.58513,5.58369,5.58428,19000000.0
2007-03-29 06:24:00,5.58375,5.58465,5.58356,5.58415,20000000.0
2007-03-29 06:25:00,5.58421,5.58481,5.58395,5.58421,8000000.0
2007-03-29 06:26:00,5.58409,5.58505,5.58399,5.5843,19000000.0
2007-03-29 06:27:00,5.58418,5.58425,5.58405,5.58405,12000000.0
2007-03-29 06:28:00,5.58475,5.58503,5.58409,5.58439,10000000.0
2007-03-29 06:29:00,5.58519,5.58529,5.58316,5.58316,10000000.0
2007-03-29 06:30:00,5.58458,5.58458,5.58342,5.58399,12000000.0
2007-03-29 06:31:00,5.58446,5.58467,5.58383,5.58427,15000000.0
2007-03-29 06:32:00,5.58392,5.58471,5.5833,5.58471,11000000.0
2007-03-29 06:33:00,5.58315,5.58462,5.58315,5.58396,13000000.0
2007-03-29 06:34:00,5.58331,5.58518,5.58331,5.58518,7000000.0
2007-03-29 06:35:00,5.58403,5.58517,5.58384,5.58397,11000000.0
2007-03-29 06:36:00,5.58443,5.58503,5.58439,5.58493,7000000.0
2007-03-29 06:37:00,5.58468,5.58511,5.58366,5.58366,9000000.0
2007-03-29 06:38:00,5.58388,5.58528,5.58365,5.58502,11000000.0
2007-03-29 06:39:00,5.58537,5.58616,5.58474,5.58539,14000000.0
2007-03-29 06:40:00,5.58526,5.58617,5.58458,5.58589,12000000.0
2007-03-29 06:41:00,5.58629,5.58666,5.58449,5.58566,17000000.0
2007-03-29 06:42:00,5.58528,5.58625,5.58487,5.58555,13000000.0
2007-03-29 06:43:00,5.5859,5.58596,5.58511,5.58596,11000000.0
2007-03-29 06:44:00,5.58546,5.58626,5.58508,5.58543,15000000.0
2007-03-29 06:45:00,5.58601,5.58638,5.5853,5.58546,10000000.0
2007-03-29 06:46:00,5.58553,5.58604,5.58491,5.58561,14000000.0
2007-03-29 06:47:00,5.58589,5.58589,5.58454,5.58501,10000000.0
2007-03-29 06:48:00,5.58461,5.58481,5.58372,5.5841,13000000.0
2007-03-29 06:49:00,5.58493,5.58493,5.58317,5.58338,15000000.0
2007-03-29 06:50:00,5.58415,5.58493,5.5836,5.5836,16000000.0
2007-03-29 06:51:00,5.58415,5.58515,5.58341,5.58515,14000000.0
2007-03-29 06:52:00,5.58466,5.58557,5.58428,5.58485,10000000.0
2007-03-29 06:53:00,5.58513,5.5859,5.58451,5.5855,12000000.0
2007-03-29 06:54:00,5.58516,5.58591,5.58481,5.58562,14000000.0
2007-03-29 06:55:00,5.58631,5.58672,5.58536,5.58579,18000000.0
2007-03-29 06:56:00,5.58535,5.58663,5.58513,5.58524,19000000.0
2007-03-29 06:57:00,5.58608,5.58676,5.58579,5.58625,8000000.0
2007-03-29 06:58:00,5.58613,5.58695,5.58566,5.58603,10000000.0
2007-03-29 06:59:00,5.58597,5.58712,5.58582,5.58589,17000000.0
2007-03-29 07:00:00,5.5864,5.58676,5.58571,5.58676,11000000.0
2007-03-29 07:01:00,5.58681,5.58681,5.58537,5.58537,11000000.0
2007-03-29 07:02:00,5.5861,5.58652,5.58544,5.58613,13000000.0
2007-03-29 07:03:00,5.58567,5.58703,5.5853,5.58606,12000000.0
2007-03-29 07:04:00,5.58618,5.58693,5.58539,5.58675,18000000.0
2007-03-29 07:05:00,5.58703,5.58703,5.58563,5.58621,12000000.0
2007-03-29 07:06:00,5.5853,5.58667,5.58511,5.58567,15000000.0
2007-03-29 07:07:00,5.58555,5.58595,5.58506,5.58593,11000000.0
2007-03-29 07:08:00,5.58686,5.58686,5.58555,5.58576,9000000.0
2007-03-29 07:09:00,5.5855,5.58702,5.58531,5.58643,15000000.0
2007-03-29 07:10:00,5.5859,5.5865,5.58543,5.58611,19000000.0
2007-03-29 07:11:00,5.58625,5.58678,5.58559,5.58638,9000000.0
2007-03-29 07:12:00,5.58624,5.58683,5.58556,5.5861,12000000.0
2007-03-29 07:13:00,5.58607,5.58611,5.58586,5.58599,19000000.0
2007-03-29 07:14:00,5.58573,5.58679,5.58573,5.58629,8000000.0
2007-03-29 07:15:00,5.58643,5.58698,5.58562,5.58668,16000000.0
2007-03-29 07:16:00,5.58613,5.58686,5.58547,5.5863,18000000.0
2007-03-29 07:17:00,5.58601,5.58675,5.58503,5.58584,22000000.0
2007-03-29 07:18:00,5.58544,5.58646,5.58478,5.58547,16000000.0
2007-03-29 07:19:00,5.58461,5.58665,5.58461,5.58564,17000000.0
2007-03-29 07:20:00,5.58663,5.58692,5.58663,5.58673,14000000.0
2007-03-29 07:21:00,5.58504,5.58595,5.58432,5.58545,16000000.0
2007-03-29 07:22:00,5.58509,5.58603,5.58453,5.58593,14000000.0
2007-03-29 07:23:00,5.58594,5.58597,5.58454,5.58496,17000000.0
2007-03-29 07:24:00,5.58492,5.58531,5.58449,5.58523,9000000.0
2007-03-29 07:25:00,5.58502,5.58519,5.58438,5.58493,13000000.0
2007-03-29 07:26:00,5.58493,5.58537,5.58363,5.58453,13000000.0
2007-03-29 07:27:00,5.58479,5.58523,5.58444,5.585,7000000.0
2007-03-29 07:28:00,5.58494,5.58563,5.584,5.58526,18000000.0
2007-03-29 07:29:00,5.5848,5.58512,5.58413,5.58454,8000000.0
2007-03-29 07:30:00,5.58504,5.58504,5.58307,5.58409,16000000.0
2007-03-29 07:31:00,5.58407,5.58524,5.5835,5.58368,15000000.0
2007-03-29 07:32:00,5.58433,5.58457,5.58303,5.58341,13000000.0
2007-03-29 07:33:00,5.5842,5.58582,5.5838,5.58511,8000000.0
2007-03-29 07:34:00,5.58524,5.58566,5.58455,5.58566,11000000.0
2007-03-29 07:35:00,5.58512,5.58548,5.58406,5.58548,16000000.0
2007-03-29 07:36:00,5.5853,5.58547,5.58441,5.5852,11000000.0
2007-03-29 07:37:00,5.58488,5.58587,5.58455,5.5848,17000000.0
2007-03-29 07:38:00,5.58488,5.58534,5.58415,5.58432,9000000.0
2007-03-29 07:39:00,5.58504,5.58564,5.58433,5.58535,12000000.0
2007-03-29 07:40:00,5.5854,5.58553,5.58418,5.5845,14000000.0
2007-03-29 07:41:00,5.58536,5.58536,5.58374,5.58396,14000000.0
2007-03-29 07:42:00,5.58388,5.58493,5.58385,5.58417,8000000.0
2007-03-29 07:43:00,5.58545,5.58545,5.58349,5.5837,15000000.0
2007-03-29 07:44:00,5.58352,5.585,5.58305,5.58403,13000000.0
2007-03-29 07:45:00,5.58363,5.58445,5.58286,5.58441,19000000.0
2007-03-29 07:46:00,5.58493,5.58493,5.57492,5.58201,11000000.0
2007-03-29 07:47:00,5.58216,5.58305,5.57548,5.58305,16000000.0
2007-03-29 07:48:00,5.58388,5.5851,5.58388,5.58503,9000000.0
2007-03-29 07:49:00,5.58452,5.58547,5.58406,5.58547,11000000.0
2007-03-29 07:50:00,5.58496,5.58496,5.58392,5.58401,11000000.0
2007-03-29 07:51:00,5.58383,5.58564,5.58383,5.58556,13000000.0
2007-03-29 07:52:00,5.58569,5.58569,5.58478,5.58564,14000000.0
2007-03-29 07:53:00,5.58588,5.58605,5.58456,5.58565,10000000.0
2007-03-29 07:54:00,5.58493,5.58637,5.58486,5.58637,17000000.0
2007-03-29 07:55:00,5.58558,5.58619,5.58513,5.58541,10000000.0
2007-03-29 07:56:00,5.58441,5.58599,5.58441,5.58485,11000000.0
2007-03-29 07:57:00,5.58604,5.58621,5.58524,5.58546,11000000.0
2007-03-29 07:58:00,5.58501,5.58598,5.58431,5.58508,24000000.0
2007-03-29 07:59:00,5.58504,5.58574,5.58441,5.58482,11000000.0
2007-03-29 08:00:00,5.58488,5.5857,5.58404,5.5848,14000000.0
2007-03-29 08:01:00,5.58392,5.58574,5.58392,5.58574,15000000.0
2007-03-29 08:02:00,5.58521,5.58561,5.58386,5.58449,16000000.0
2007-03-29 08:03:00,5.58445,5.58603,5.58436,5.5855,10000000.0
2007-03-29 08:04:00,5.58628,5.58753,5.58553,5.58625,13000000.0
2007-03-29 08:05:00,5.58765,5.58765,5.58542,5.58542,18000000.0
2007-03-29 08:06:00,5.58552,5.58724,5.58551,5.58724,14000000.0
2007-03-29 08:07:00,5.5865,5.5877,5.5863,5.58728,11000000.0
2007-03-29 08:08:00,5.58703,5.58771,5.58517,5.58517,19000000.0
2007-03-29 08:09:00,5.58718,5.58746,5.58527,5.58527,9000000.0
2007-03-29 08:10:00,5.58545,5.58567,5.58459,5.58551,8000000.0
2007-03-29 08:11:00,5.58558,5.5864,5.5846,5.58512,16000000.0
2007-03-29 08:12:00,5.58494,5.58688,5.58485,5.58569,16000000.0
2007-03-29 08:13:00,5.58619,5.58733,5.58516,5.58646,15000000.0
2007-03-29 08:14:00,5.58609,5.58766,5.58567,5.58677,15000000.0
2007-03-29 08:15:00,5.58778,5.58778,5.58611,5.58759,14000000.0
2007-03-29 08:16:00,5.58628,5.58725,5.58578,5.58578,14000000.0
2007-03-29 08:17:00,5.58632,5.58674,5.58422,5.58422,15000000.0
2007-03-29 08:18:00,5.58467,5.58674,5.58463,5.58606,11000000.0
2007-03-29 08:19:00,5.58534,5.58626,5.58469,5.58626,16000000.0
2007-03-29 08:20:00,5.58591,5.58657,5.58521,5.58567,17000000.0
2007-03-29 08:21:00,5.58631,5.58631,5.58463,5.58463,15000000.0
2007-03-29 08:22:00,5.58655,5.58695,5.58527,5.58584,8000000.0
2007-03-29 08:23:00,5.58661,5.58794,5.58522,5.58786,15000000.0
2007-03-29 08:24:00,5.58693,5.58849,5.58653,5.58849,8000000.0
2007-03-29 08:25:00,5.58777,5.58802,5.58648,5.58696,17000000.0
2007-03-29 08:26:00,5.58833,5.58851,5.58645,5.58851,14000000.0
2007-03-29 08:27:00,5.5876,5.58844,5.587,5.58778,9000000.0
2007-03-29 08:28:00,5.58851,5.58858,5.58676,5.58739,11000000.0
2007-03-29 08:29:00,5.58802,5.58841,5.58694,5.58738,15000000.0
2007-03-29 08:30:00,5.58745,5.58853,5.58701,5.58701,10000000.0
2007-03-29 08:31:00,5.58781,5.58883,5.58697,5.58883,17000000.0
2007-03-29 08:32:00,5.5883,5.58919,5.58742,5.58777,20000000.0
2007-03-29 08:33:00,5.588,5.58832,5.58744,5.58832,7000000.0
2007-03-29 08:34:00,5.58873,5.58952,5.58771,5.58952,8000000.0
2007-03-29 08:35:00,5.58748,5.58951,5.58714,5.58863,19000000.0
2007-03-29 08:36:00,5.58747,5.589,5.58703,5.58826,14000000.0
2007-03-29 08:37:00,5.58774,5.58936,5.58735,5.58888,12000000.0
2007-03-29 08:38:00,5.58885,5.58939,5.58694,5.58833,13000000.0
2007-03-29 08:39:00,5.58851,5.58851,5.58729,5.58759,14000000.0
2007-03-29 08:40:00,5.58857,5.58887,5.58743,5.58887,12000000.0
2007-03-29 08:41:00,5.58861,5.58977,5.58755,5.58755,11000000.0
2007-03-29 08:42:00,5.58778,5.58962,5.58706,5.58922,18000000.0
2007-03-29 08:43:00,5.5883,5.58886,5.58757,5.588,8000000.0
2007-03-29 08:44:00,5.58713,5.58857,5.58652,5.58652,12000000.0
2007-03-29 08:45:00,5.58782,5.58802,5.58611,5.58701,20000000.0
2007-03-29 08:46:00,5.58731,5.5877,5.58557,5.58557,10000000.0
2007-03-29 08:47:00,5.58675,5.58675,5.58493,5.58589,13000000.0
2007-03-29 08:48:00,5.58686,5.58721,5.58551,5.587,16000000.0
2007-03-29 08:49:00,5.58638,5.58696,5.58557,5.58591,9000000.0
2007-03-29 08:50:00,5.58746,5.58797,5.58591,5.58658,17000000.0
2007-03-29 08:51:00,5.58698,5.58727,5.58565,5.58578,8000000.0
2007-03-29 08:52:00,5.58653,5.587,5.58351,5.58351,20000000.0
2007-03-29 08:53:00,5.5851,5.5851,5.58275,5.58471,16000000.0
2007-03-29 08:54:00,5.58524,5.58524,5.58239,5.58314,15000000.0
2007-03-29 08:55:00,5.58358,5.58464,5.58264,5.58441,12000000.0
2007-03-29 08:56:00,5.58321,5.58448,5.5832,5.58448,14000000.0
2007-03-29 08:57:00,5.58457,5.58469,5.58341,5.58421,14000000.0
2007-03-29 08:58:00,5.58491,5.58498,5.58327,5.5838,15000000.0
2007-03-29 08:59:00,5.58508,5.58616,5.58417,5.58461,15000000.0
2007-03-29 09:00:00,5.58614,5.58717,5.58552,5.58651,14000000.0
2007-03-29 09:01:00,5.58574,5.58698,5.58496,5.58496,14000000.0
2007-03-29 09:02:00,5.58546,5.58703,5.58521,5.58588,17000000.0
2007-03-29 09:03:00,5.58521,5.58636,5.58432,5.58636,16000000.0
2007-03-29 09:04:00,5.58479,5.58567,5.58435,5.58435,10000000.0
2007-03-29 09:05:00,5.58474,5.58501,5.5835,5.58449,14000000.0
2007-03-29 09:06:00,5.58448,5.58515,5.58351,5.5846,14000000.0
2007-03-29 09:07:00,5.58583,5.58596,5.58436,5.58477,9000000.0
2007-03-29 09:08:00,5.58463,5.58513,5.58377,5.58508,17000000.0
2007-03-29 09:09:00,5.58481,5.58588,5.58415,5.58445,9000000.0
2007-03-29 09:10:00,5.58402,5.58462,5.58316,5.58354,12000000.0
2007-03-29 09:11:00,5.58272,5.58423,5.58197,5.58338,15000000.0
2007-03-29 09:12:00,5.5839,5.58398,5.58249,5.58302,14000000.0
2007-03-29 09:13:00,5.58237,5.58415,5.58224,5.58359,12000000.0
2007-03-29 09:14:00,5.58415,5.58421,5.58323,5.5835,13000000.0
2007-03-29 09:15:00,5.58444,5.58498,5.58321,5.58321,13000000.0
2007-03-29 09:16:00,5.58434,5.58484,5.58374,5.58484,10000000.0
2007-03-29 09:17:00,5.58414,5.58496,5.5834,5.58494,14000000.0
2007-03-29 09:18:00,5.58431,5.58431,5.58327,5.58335,16000000.0
2007-03-29 09:19:00,5.58372,5.58423,5.58234,5.58361,14000000.0
2007-03-29 09:20:00,5.58442,5.58473,5.58288,5.58444,11000000.0
2007-03-29 09:21:00,5.58498,5.58498,5.58344,5.58475,11000000.0
2007-03-29 09:22:00,5.58462,5.58503,5.58377,5.58445,18000000.0
2007-03-29 09:23:00,5.58383,5.58524,5.58383,5.58473,18000000.0
2007-03-29 09:24:00,5.58444,5.58537,5.58365,5.58537,18000000.0
2007-03-29 09:25:00,5.58539,5.58672,5.58417,5.58672,13000000.0
2007-03-29 09:26:00,5.58525,5.58633,5.58497,5.58633,13000000.0
2007-03-29 09:27:00,5.58503,5.58734,5.58503,5.58699,11000000.0
2007-03-29 09:28:00,5.58761,5.58788,5.5865,5.58673,12000000.0
2007-03-29 09:29:00,5.58704,5.58787,5.58648,5.58648,16000000.0
2007-03-29 09:30:00,5.58688,5.58774,5.58659,5.58741,11000000.0
2007-03-29 09:31:00,5.58698,5.58732,5.58574,5.58635,13000000.0
2007-03-29 09:32:00,5.58723,5.58723,5.58594,5.5863,14000000.0
2007-03-29 09:33:00,5.58602,5.58671,5.58577,5.58577,16000000.0
2007-03-29 09:34:00,5.58591,5.58788,5.58582,5.58688,13000000.0
2007-03-29 09:35:00,5.58783,5.58794,5.58674,5.58737,9000000.0
2007-03-29 09:36:00,5.58751,5.58784,5.58617,5.58617,7000000.0
2007-03-29 09:37:00,5.58772,5.58772,5.586,5.58617,14000000.0
2007-03-29 09:38:00,5.58706,5.58748,5.58579,5.58579,18000000.0
2007-03-29 09:39:00,5.58609,5.58722,5.58469,5.58503,15000000.0
2007-03-29 09:40:00,5.58553,5.58553,5.58383,5.58515,10000000.0
2007-03-29 09:41:00,5.58488,5.58583,5.58379,5.5856,14000000.0
2007-03-29 09:42:00,5.58568,5.58576,5.5845,5.58456,18000000.0
2007-03-29 09:43:00,5.586,5.58683,5.5855,5.58683,9000000.0
2007-03-29 09:44:00,5.58648,5.58709,5.5857,5.58679,10000000.0
2007-03-29 09:45:00,5.58639,5.58736,5.58601,5.58736,10000000.0
2007-03-29 09:46:00,5.58626,5.58674,5.58492,5.58554,14000000.0
2007-03-29 09:47:00,5.58624,5.5866,5.58552,5.58618,11000000.0
2007-03-29 09:48:00,5.58708,5.58731,5.58638,5.58698,10000000.0
2007-03-29 09:49:00,5.58683,5.58686,5.58571,5.58686,13000000.0
2007-03-29 09:50:00,5.58627,5.58641,5.58511,5.58641,12000000.0
2007-03-29 09:51:00,5.58549,5.58634,5.58549,5.58599,18000000.0
2007-03-29 09:52:00,5.58591,5.58626,5.5843,5.5843,12000000.0
2007-03-29 09:53:00,5.58496,5.58538,5.58391,5.58493,18000000.0
2007-03-29 09:54:00,5.5849,5.58519,5.5839,5.58519,13000000.0
2007-03-29 09:55:00,5.58506,5.58529,5.58411,5.58529,14000000.0
2007-03-29 09:56:00,5.58519,5.58599,5.58388,5.58467,16000000.0
2007-03-29 09:57:00,5.58489,5.5859,5.58489,5.58583,17000000.0
2007-03-29 09:58:00,5.58621,5.58638,5.58482,5.58638,18000000.0
2007-03-29 09:59:00,5.58547,5.58714,5.58487,5.58702,7000000.0
2007-03-29 10:00:00,5.58666,5.5872,5.58468,5.58651,13000000.0
2007-03-29 10:01:00,5.58444,5.58614,5.5835,5.58527,15000000.0
2007-03-29 10:02:00,5.58403,5.58508,5.58361,5.58508,10000000.0
2007-03-29 10:03:00,5.58423,5.58612,5.58322,5.58396,15000000.0
2007-03-29 10:04:00,5.58338,5.58489,5.58338,5.5839,13000000.0
2007-03-29 10:05:00,5.58445,5.58445,5.58274,5.58401,16000000.0
2007-03-29 10:06:00,5.58293,5.58456,5.58285,5.58355,16000000.0
2007-03-29 10:07:00,5.58369,5.58487,5.58342,5.58437,24000000.0
2007-03-29 10:08:00,5.58461,5.58471,5.58326,5.58326,13000000.0
2007-03-29 10:09:00,5.58447,5.58532,5.58326,5.58532,17000000.0
2007-03-29 10:10:00,5.58463,5.58493,5.58317,5.58483,14000000.0
2007-03-29 10:11:00,5.58375,5.58465,5.58328,5.58432,14000000.0
2007-03-29 10:12:00,5.5831,5.58463,5.58272,5.58362,9000000.0
2007-03-29 10:13:00,5.58107,5.58378,5.58107,5.58314,13000000.0
2007-03-29 10:14:00,5.58384,5.58384,5.58226,5.58319,10000000.0
2007-03-29 10:15:00,5.58187,5.58309,5.58118,5.5828,19000000.0
2007-03-29 10:16:00,5.58326,5.58366,5.58223,5.58324,11000000.0
2007-03-29 10:17:00,5.58289,5.58375,5.58216,5.58366,13000000.0
2007-03-29 10:18:00,5.58225,5.58383,5.58168,5.58168,21000000.0
2007-03-29 10:19:00,5.58311,5.58311,5.58058,5.58119,12000000.0
2007-03-29 10:20:00,5.58187,5.582,5.58065,5.58113,8000000.0
2007-03-29 10:21:00,5.58134,5.58207,5.57975,5.58166,17000000.0
2007-03-29 10:22:00,5.58072,5.58162,5.57986,5.58162,15000000.0
2007-03-29 10:23:00,5.5837,5.5837,5.58023,5.5812,11000000.0
2007-03-29 10:24:00,5.57993,5.58182,5.57993,5.58116,13000000.0
2007-03-29 10:25:00,5.58061,5.58153,5.57981,5.58153,14000000.0
2007-03-29 10:26:00,5.58087,5.58094,5.58003,5.58094,10000000.0
2007-03-29 10:27:00,5.58046,5.58086,5.57944,5.57944,9000000.0
2007-03-29 10:28:00,5.5798,5.5804,5.57916,5.58007,11000000.0
2007-03-29 10:29:00,5.57919,5.5805,5.57846,5.5805,19000000.0
2007-03-29 10:30:00,5.58021,5.58081,5.57975,5.58033,11000000.0
2007-03-29 10:31:00,5.57979,5.5817,5.57979,5.58085,15000000.0
2007-03-29 10:32:00,5.58047,5.58191,5.58047,5.58102,9000000.0
2007-03-29 10:33:00,5.58102,5.58161,5.58039,5.58094,16000000.0
2007-03-29 10:34:00,5.58096,5.58181,5.58077,5.58113,11000000.0
2007-03-29 10:35:00,5.58072,5.5813,5.58026,5.58062,9000000.0
2007-03-29 10:36:00,5.58004,5.5817,5.58004,5.58135,13000000.0
2007-03-29 10:37:00,5.58292,5.58312,5.58065,5.58286,14000000.0
2007-03-29 10:38:00,5.58214,5.58236,5.58121,5.58212,7000000.0
2007-03-29 10:39:00,5.58246,5.58262,5.58112,5.58215,12000000.0
2007-03-29 10:40:00,5.58185,5.58192,5.5808,5.58189,17000000.0
2007-03-29 10:41:00,5.58214,5.58214,5.58038,5.58194,15000000.0
2007-03-29 10:42:00,5.58045,5.5817,5.58037,5.5817,13000000.0
2007-03-29 10:43:00,5.58119,5.58162,5.58037,5.58162,15000000.0
2007-03-29 10:44:00,5.58181,5.58181,5.58063,5.58135,11000000.0
2007-03-29 10:45:00,5.58196,5.58196,5.58026,5.58174,17000000.0
2007-03-29 10:46:00,5.581,5.581,5.58061,5.5809,9000000.0
2007-03-29 10:47:00,5.58108,5.58153,5.58002,5.58068,9000000.0
2007-03-29 10:48:00,5.58123,5.58152,5.57965,5.58152,11000000.0
2007-03-29 10:49:00,5.58061,5.58061,5.57951,5.57954,11000000.0
2007-03-29 10:50:00,5.58023,5.58071,5.57898,5.58071,16000000.0
2007-03-29 10:51:00,5.58032,5.58087,5.57869,5.57869,21000000.0
2007-03-29 10:52:00,5.58049,5.58049,5.57949,5.58049,8000000.0
2007-03-29 10:53:00,5.57923,5.57952,5.5772,5.57841,12000000.0
2007-03-29 10:54:00,5.57834,5.57876,5.57672,5.57683,16000000.0
2007-03-29 10:55:00,5.57754,5.57877,5.57645,5.5773,13000000.0
2007-03-29 10:56:00,5.57825,5.57892,5.57743,5.57892,16000000.0
2007-03-29 10:57:00,5.57805,5.5789,5.57757,5.5789,10000000.0
2007-03-29 10:58:00,5.57862,5.57975,5.57807,5.57975,12000000.0
2007-03-29 10:59:00,5.57902,5.57994,5.57804,5.57994,11000000.0
2007-03-29 11:00:00,5.57938,5.58002,5.57863,5.57936,13000000.0
2007-03-29 11:01:00,5.58058,5.58085,5.5789,5.57999,9000000.0
2007-03-29 11:02:00,5.58042,5.58042,5.57873,5.58013,8000000.0
2007-03-29 11:03:00,5.57854,5.57954,5.57825,5.57825,10000000.0
2007-03-29 11:04:00,5.57968,5.58027,5.57842,5.57922,12000000.0
2007-03-29 11:05:00,5.57915,5.57995,5.57834,5.57947,11000000.0
2007-03-29 11:06:00,5.57965,5.57987,5.57882,5.57955,8000000.0
2007-03-29 11:07:00,5.5797,5.5797,5.57817,5.57881,14000000.0
2007-03-29 11:08:00,5.5787,5.57946,5.57784,5.57946,18000000.0
2007-03-29 11:09:00,5.57957,5.57987,5.57847,5.57847,15000000.0
2007-03-29 11:10:00,5.57931,5.58055,5.57914,5.57914,12000000.0
2007-03-29 11:11:00,5.58095,5.58095,5.57949,5.58016,11000000.0
2007-03-29 11:12:00,5.58056,5.58056,5.57976,5.58054,8000000.0
2007-03-29 11:13:00,5.57894,5.58031,5.5789,5.57995,15000000.0
2007-03-29 11:14:00,5.58053,5.58053,5.57925,5.57957,13000000.0
2007-03-29 11:15:00,5.57991,5.5803,5.57885,5.57991,20000000.0
2007-03-29 11:16:00,5.57918,5.57992,5.57853,5.57896,15000000.0
2007-03-29 11:17:00,5.57962,5.57978,5.57844,5.57875,18000000.0
2007-03-29 11:18:00,5.57742,5.57905,5.57663,5.57754,20000000.0
2007-03-29 11:19:00,5.57781,5.57818,5.57696,5.57747,13000000.0
2007-03-29 11:20:00,5.5783,5.57857,5.57715,5.57857,20000000.0
2007-03-29 11:21:00,5.57732,5.57837,5.57682,5.57707,18000000.0
2007-03-29 11:22:00,5.57767,5.57867,5.57715,5.57752,18000000.0
2007-03-29 11:23:00,5.57764,5.5784,5.57721,5.5784,13000000.0
2007-03-29 11:24:00,5.57775,5.57779,5.5764,5.57778,9000000.0
2007-03-29 11:25:00,5.57793,5.57808,5.57673,5.57706,8000000.0
2007-03-29 11:26:00,5.57687,5.57731,5.57594,5.5767,8000000.0
2007-03-29 11:27:00,5.57648,5.57648,5.57514,5.57514,7000000.0
2007-03-29 11:28:00,5.57608,5.57674,5.57473,5.57627,14000000.0
2007-03-29 11:29:00,5.57681,5.57681,5.57514,5.57659,16000000.0
2007-03-29 11:30:00,5.57629,5.57731,5.57601,5.57731,7000000.0
2007-03-29 11:31:00,5.57688,5.57693,5.57472,5.57645,15000000.0
2007-03-29 11:32:00,5.57691,5.57718,5.5749,5.57665,10000000.0
2007-03-29 11:33:00,5.57508,5.57706,5.57508,5.57522,8000000.0
2007-03-29 11:34:00,5.5764,5.57705,5.57584,5.57705,11000000.0
2007-03-29 11:35:00,5.5774,5.5778,5.57586,5.57605,15000000.0
2007-03-29 11:36:00,5.57595,5.57771,5.57568,5.57771,14000000.0
2007-03-29 11:37:00,5.57678,5.57739,5.57609,5.57729,11000000.0
2007-03-29 11:38:00,5.57599,5.57705,5.57566,5.57662,12000000.0
2007-03-29 11:39:00,5.57569,5.57669,5.57495,5.57495,13000000.0
2007-03-29 11:40:00,5.57548,5.57601,5.57466,5.57537,8000000.0
2007-03-29 11:41:00,5.57598,5.57641,5.57504,5.57641,13000000.0
2007-03-29 11:42:00,5.57641,5.57706,5.57545,5.57706,18000000.0
2007-03-29 11:43:00,5.57657,5.57674,5.57526,5.57575,13000000.0
2007-03-29 11:44:00,5.57638,5.57729,5.5759,5.57609,14000000.0
2007-03-29 11:45:00,5.57632,5.57701,5.57584,5.57677,12000000.0
2007-03-29 11:46:00,5.577,5.577,5.57541,5.57569,14000000.0
2007-03-29 11:47:00,5.57675,5.57685,5.57561,5.57685,15000000.0
2007-03-29 11:48:00,5.57683,5.5769,5.5754,5.57577,9000000.0
2007-03-29 11:49:00,5.57527,5.57695,5.57527,5.57695,14000000.0
2007-03-29 11:50:00,5.57688,5.57757,5.57563,5.57681,17000000.0
2007-03-29 11:51:00,5.57716,5.57724,5.57633,5.57724,15000000.0
2007-03-29 11:52:00,5.57526,5.57701,5.57526,5.57596,15000000.0
2007-03-29 11:53:00,5.57663,5.57743,5.57576,5.5771,14000000.0
2007-03-29 11:54:00,5.57641,5.57781,5.57641,5.57717,9000000.0
2007-03-29 11:55:00,5.577,5.57715,5.57644,5.57689,11000000.0
2007-03-29 11:56:00,5.57718,5.57769,5.57635,5.57769,13000000.0
2007-03-29 11:57:00,5.57733,5.57791,5.57602,5.57707,13000000.0
2007-03-29 11:58:00,5.57636,5.57792,5.57613,5.5774,12000000.0
2007-03-29 11:59:00,5.57563,5.57724,5.57527,5.5761,12000000.0
2007-03-29 12:00:00,5.57723,5.57723,5.57535,5.57625,12000000.0
2007-03-29 12:01:00,5.57676,5.57676,5.57519,5.57544,22000000.0
2007-03-29 12:02:00,5.57565,5.57697,5.57534,5.57694,10000000.0
2007-03-29 12:03:00,5.5779,5.5779,5.57639,5.57639,18000000.0
2007-03-29 12:04:00,5.57712,5.57828,5.57632,5.57753,12000000.0
2007-03-29 12:05:00,5.57838,5.57913,5.57696,5.5771,15000000.0
2007-03-29 12:06:00,5.57831,5.57873,5.57757,5.57762,14000000.0
2007-03-29 12:07:00,5.57812,5.57947,5.57764,5.57764,15000000.0
2007-03-29 12:08:00,5.57871,5.5791,5.57775,5.57835,19000000.0
2007-03-29 12:09:00,5.57822,5.57895,5.57739,5.5783,12000000.0
2007-03-29 12:10:00,5.57879,5.57879,5.57728,5.57791,23000000.0
2007-03-29 12:11:00,5.57878,5.57962,5.57688,5.57688,21000000.0
2007-03-29 12:12:00,5.57809,5.57843,5.57724,5.57741,9000000.0
2007-03-29 12:13:00,5.57736,5.57802,5.57695,5.57724,13000000.0
2007-03-29 12:14:00,5.57776,5.5778,5.57668,5.57769,15000000.0
2007-03-29 12:15:00,5.57759,5.57837,5.57626,5.57714,14000000.0
2007-03-29 12:16:00,5.57724,5.57754,5.57545,5.57725,16000000.0
2007-03-29 12:17:00,5.57682,5.57722,5.57574,5.57684,13000000.0
2007-03-29 12:18:00,5.57734,5.57734,5.57721,5.57727,9000000.0
2007-03-29 12:19:00,5.57588,5.57706,5.57551,5.57631,10000000.0
2007-03-29 12:20:00,5.57569,5.57686,5.57569,5.57621,7000000.0
2007-03-29 12:21:00,5.57733,5.57833,5.57641,5.57658,13000000.0
2007-03-29 12:22:00,5.5785,5.5785,5.57692,5.57753,10000000.0
2007-03-29 12:23:00,5.57627,5.57751,5.57627,5.57654,10000000.0
2007-03-29 12:24:00,5.57823,5.57827,5.57651,5.57673,12000000.0
2007-03-29 12:25:00,5.57742,5.57793,5.57671,5.57695,12000000.0
2007-03-29 12:26:00,5.57729,5.57769,5.57664,5.57673,20000000.0
2007-03-29 12:27:00,5.57821,5.57821,5.57655,5.57817,12000000.0
2007-03-29 12:28:00,5.57715,5.57809,5.57659,5.57709,14000000.0
2007-03-29 12:29:00,5.57749,5.57762,5.57635,5.57758,10000000.0
2007-03-29 12:30:00,5.57732,5.57732,5.57549,5.57685,19000000.0
2007-03-29 12:31:00,5.57677,5.57729,5.57615,5.57729,11000000.0
2007-03-29 12:32:00,5.57624,5.57705,5.57619,5.57642,10000000.0
2007-03-29 12:33:00,5.57708,5.57729,5.57614,5.57729,15000000.0
2007-03-29 12:34:00,5.57775,5.57784,5.57612,5.57742,16000000.0
2007-03-29 12:35:00,5.57792,5.57792,5.57571,5.57658,10000000.0
2007-03-29 12:36:00,5.57719,5.57749,5.57577,5.57702,11000000.0
2007-03-29 12:37:00,5.5755,5.57682,5.5755,5.5759,10000000.0
2007-03-29 12:38:00,5.57728,5.57728,5.5749,5.57681,14000000.0
2007-03-29 12:39:00,5.57698,5.57698,5.57563,5.57604,14000000.0
2007-03-29 12:40:00,5.57534,5.57719,5.57534,5.57719,11000000.0
2007-03-29 12:41:00,5.57565,5.57565,5.57251,5.57419,12000000.0
2007-03-29 12:42:00,5.57377,5.57554,5.57274,5.57378,14000000.0
2007-03-29 12:43:00,5.57586,5.5761,5.57421,5.57541,15000000.0
2007-03-29 12:44:00,5.57521,5.57558,5.57387,5.57442,16000000.0
2007-03-29 12:45:00,5.57545,5.57545,5.57377,5.57441,10000000.0
2007-03-29 12:46:00,5.57448,5.57563,5.57426,5.57563,12000000.0
2007-03-29 12:47:00,5.57533,5.57629,5.57476,5.57574,13000000.0
2007-03-29 12:48:00,5.5743,5.57605,5.5743,5.57605,12000000.0
2007-03-29 12:49:00,5.57603,5.57652,5.57493,5.57652,14000000.0
2007-03-29 12:50:00,5.57575,5.57643,5.57575,5.57608,9000000.0
2007-03-29 12:51:00,5.57595,5.57679,5.57595,5.57625,10000000.0
2007-03-29 12:52:00,5.57663,5.57709,5.57564,5.57679,22000000.0
2007-03-29 12:53:00,5.57621,5.57682,5.57571,5.57642,14000000.0
2007-03-29 12:54:00,5.57635,5.57682,5.57476,5.57638,13000000.0
2007-03-29 12:55:00,5.57637,5.57701,5.57616,5.57701,21000000.0
2007-03-29 12:56:00,5.57657,5.57716,5.57564,5.57667,18000000.0
2007-03-29 12:57:00,5.57557,5.57696,5.57557,5.57696,7000000.0
2007-03-29 12:58:00,5.57749,5.57749,5.57718,5.57724,12000000.0
2007-03-29 12:59:00,5.57608,5.57658,5.57508,5.57574,18000000.0
2007-03-29 13:00:00,5.57632,5.57682,5.57495,5.5762,14000000.0
2007-03-29 13:01:00,5.57639,5.57639,5.57369,5.57369,11000000.0
2007-03-29 13:02:00,5.57571,5.57617,5.57451,5.57492,15000000.0
2007-03-29 13:03:00,5.57486,5.57542,5.57376,5.57526,15000000.0
2007-03-29 13:04:00,5.57391,5.57534,5.57325,5.57432,16000000.0
2007-03-29 13:05:00,5.57387,5.57522,5.57387,5.57483,9000000.0
2007-03-29 13:06:00,5.5755,5.57564,5.57429,5.57517,13000000.0
2007-03-29 13:07:00,5.57539,5.57539,5.5737,5.57531,13000000.0
2007-03-29 13:08:00,5.57528,5.57603,5.57455,5.57516,10000000.0
2007-03-29 13:09:00,5.57643,5.57651,5.57545,5.57647,15000000.0
2007-03-29 13:10:00,5.57684,5.57739,5.57589,5.57645,12000000.0
2007-03-29 13:11:00,5.5768,5.57783,5.57652,5.57783,12000000.0
2007-03-29 13:12:00,5.57749,5.57757,5.5761,5.57664,12000000.0
2007-03-29 13:13:00,5.57501,5.5772,5.57501,5.57702,11000000.0
2007-03-29 13:14:00,5.57718,5.5776,5.57563,5.5776,9000000.0
2007-03-29 13:15:00,5.57637,5.57689,5.57514,5.57548,15000000.0
2007-03-29 13:16:00,5.57632,5.57632,5.57448,5.57523,15000000.0
2007-03-29 13:17:00,5.57433,5.57624,5.57433,5.57624,17000000.0
2007-03-29 13:18:00,5.57566,5.57626,5.57402,5.57626,15000000.0
2007-03-29 13:19:00,5.57475,5.57641,5.57475,5.57613,15000000.0
2007-03-29 13:20:00,5.57594,5.57606,5.57457,5.57571,19000000.0
2007-03-29 13:21:00,5.57492,5.57606,5.57487,5.57487,10000000.0
2007-03-29 13:22:00,5.57637,5.57637,5.57569,5.57579,8000000.0
2007-03-29 13:23:00,5.57537,5.57652,5.57505,5.57621,15000000.0
2007-03-29 13:24:00,5.57578,5.57685,5.5756,5.57645,11000000.0
2007-03-29 13:25:00,5.57536,5.57709,5.57533,5.57641,9000000.0
2007-03-29 13:26:00,5.5758,5.57647,5.57542,5.57542,8000000.0
2007-03-29 13:27:00,5.57518,5.57589,5.57456,5.57534,15000000.0
2007-03-29 13:28:00,5.57529,5.5764,5.57487,5.5764,17000000.0
2007-03-29 13:29:00,5.57631,5.57634,5.57459,5.57634,11000000.0
2007-03-29 13:30:00,5.57524,5.57675,5.57489,5.57675,21000000.0
2007-03-29 13:31:00,5.57636,5.57636,5.57511,5.57573,11000000.0
2007-03-29 13:32:00,5.57651,5.57651,5.57584,5.5763,10000000.0
2007-03-29 13:33:00,5.5768,5.57707,5.57587,5.57707,8000000.0
2007-03-29 13:34:00,5.5754,5.57705,5.5754,5.57705,15000000.0
2007-03-29 13:35:00,5.57657,5.57717,5.57562,5.57705,13000000.0
2007-03-29 13:36:00,5.57652,5.57662,5.57578,5.57584,11000000.0
2007-03-29 13:37:00,5.57638,5.57677,5.57582,5.57598,8000000.0
2007-03-29 13:38:00,5.57712,5.57712,5.5752,5.57605,13000000.0
2007-03-29 13:39:00,5.57562,5.57596,5.57489,5.57553,7000000.0
2007-03-29 13:40:00,5.57639,5.57727,5.57596,5.57642,12000000.0
2007-03-29 13:41:00,5.57731,5.57743,5.576,5.57667,15000000.0
2007-03-29 13:42:00,5.57627,5.57718,5.57598,5.57656,22000000.0
2007-03-29 13:43:00,5.57618,5.57729,5.57603,5.57716,13000000.0
2007-03-29 13:44:00,5.57569,5.57735,5.57569,5.57705,14000000.0
2007-03-29 13:45:00,5.5774,5.5774,5.5762,5.57669,7000000.0
2007-03-29 13:46:00,5.5774,5.5774,5.57543,5.57636,11000000.0
2007-03-29 13:47:00,5.57676,5.57676,5.57479,5.57479,11000000.0
2007-03-29 13:48:00,5.5754,5.57589,5.57443,5.57467,14000000.0
2007-03-29 13:49:00,5.57538,5.57623,5.57514,5.57596,13000000.0
2007-03-29 13:50:00,5.57634,5.57655,5.57495,5.57655,12000000.0
2007-03-29 13:51:00,5.57576,5.57604,5.57478,5.57553,11000000.0
2007-03-29 13:52:00,5.57504,5.57648,5.57486,5.57582,9000000.0
2007-03-29 13:53:00,5.57636,5.57681,5.57553,5.57553,11000000.0
2007-03-29 13:54:00,5.57671,5.577,5.57522,5.577,17000000.0
2007-03-29 13:55:00,5.57566,5.57698,5.57512,5.57512,22000000.0
2007-03-29 13:56:00,5.57598,5.57659,5.57479,5.57645,13000000.0
2007-03-29 13:57:00,5.57628,5.57658,5.57466,5.57652,19000000.0
2007-03-29 13:58:00,5.5764,5.5764,5.57522,5.57522,11000000.0
2007-03-29 13:59:00,5.57562,5.57605,5.57518,5.57561,7000000.0
2007-03-29 14:00:00,5.57534,5.57645,5.5751,5.5751,9000000.0
2007-03-29 14:01:00,5.57621,5.57651,5.57536,5.57605,7000000.0
2007-03-29 14:02:00,5.57619,5.57619,5.5753,5.57564,13000000.0
2007-03-29 14:03:00,5.57545,5.5768,5.57533,5.57535,17000000.0
2007-03-29 14:04:00,5.5753,5.57603,5.57458,5.57501,13000000.0
2007-03-29 14:05:00,5.57527,5.57603,5.57505,5.57603,8000000.0
2007-03-29 14:06:00,5.5758,5.57615,5.57506,5.57554,10000000.0
2007-03-29 14:07:00,5.57491,5.57568,5.57455,5.57568,10000000.0
2007-03-29 14:08:00,5.57578,5.57578,5.57415,5.57435,14000000.0
2007-03-29 14:09:00,5.5761,5.5761,5.57444,5.575,16000000.0
2007-03-29 14:10:00,5.57543,5.57543,5.57279,5.57279,12000000.0
2007-03-29 14:11:00,5.57348,5.57441,5.57265,5.57439,14000000.0
2007-03-29 14:12:00,5.57467,5.57467,5.57355,5.57396,13000000.0
2007-03-29 14:13:00,5.57467,5.57467,5.572,5.572,11000000.0
2007-03-29 14:14:00,5.57232,5.57392,5.57232,5.57385,14000000.0
2007-03-29 14:15:00,5.57421,5.57444,5.57306,5.57376,11000000.0
2007-03-29 14:16:00,5.57373,5.57532,5.57325,5.57532,11000000.0
2007-03-29 14:17:00,5.57477,5.57567,5.57425,5.57432,14000000.0
2007-03-29 14:18:00,5.57456,5.57643,5.57456,5.57629,11000000.0
2007-03-29 14:19:00,5.57523,5.57666,5.57506,5.57506,8000000.0
2007-03-29 14:20:00,5.57504,5.57646,5.57504,5.57581,10000000.0
2007-03-29 14:21:00,5.57519,5.57584,5.57434,5.57434,14000000.0
2007-03-29 14:22:00,5.5755,5.5769,5.57525,5.5769,17000000.0
2007-03-29 14:23:00,5.57723,5.57736,5.57581,5.57632,8000000.0
2007-03-29 14:24:00,5.57758,5.57894,5.57678,5.57769,16000000.0
2007-03-29 14:25:00,5.57708,5.57882,5.57708,5.57838,11000000.0
2007-03-29 14:26:00,5.57912,5.57912,5.57755,5.57876,14000000.0
2007-03-29 14:27:00,5.57908,5.57913,5.5766,5.57674,8000000.0
2007-03-29 14:28:00,5.57788,5.57874,5.57716,5.57874,11000000.0
2007-03-29 14:29:00,5.57835,5.57835,5.57672,5.57672,11000000.0
2007-03-29 14:30:00,5.57788,5.58022,5.57751,5.57976,14000000.0
2007-03-29 14:31:00,5.58039,5.58158,5.57892,5.58158,15000000.0
2007-03-29 14:32:00,5.58141,5.58262,5.57926,5.58187,9000000.0
2007-03-29 14:33:00,5.58133,5.58405,5.57811,5.58378,12000000.0
2007-03-29 14:34:00,5.58318,5.58392,5.5793,5.58032,12000000.0
2007-03-29 14:35:00,5.58219,5.584,5.5813,5.58303,18000000.0
2007-03-29 14:36:00,5.58444,5.58681,5.58268,5.58647,12000000.0
2007-03-29 14:37:00,5.58755,5.58818,5.58267,5.58637,12000000.0
2007-03-29 14:38:00,5.58633,5.58633,5.5828,5.58551,24000000.0
2007-03-29 14:39:00,5.58646,5.58702,5.58442,5.58515,12000000.0
2007-03-29 14:40:00,5.58589,5.58666,5.58385,5.58666,15000000.0
2007-03-29 14:41:00,5.58539,5.58631,5.58436,5.58474,17000000.0
2007-03-29 14:42:00,5.58533,5.58632,5.58417,5.58542,15000000.0
2007-03-29 14:43:00,5.58451,5.58593,5.58397,5.58454,9000000.0
2007-03-29 14:44:00,5.58438,5.5873,5.58415,5.58416,7000000.0
2007-03-29 14:45:00,5.5845,5.58729,5.58391,5.58495,17000000.0
2007-03-29 14:46:00,5.58547,5.58568,5.58333,5.58568,14000000.0
2007-03-29 14:47:00,5.58417,5.58597,5.58354,5.58564,16000000.0
2007-03-29 14:48:00,5.58553,5.58619,5.58388,5.58561,12000000.0
2007-03-29 14:49:00,5.58582,5.58644,5.58389,5.58389,20000000.0
2007-03-29 14:50:00,5.58504,5.58581,5.58318,5.58372,12000000.0
2007-03-29 14:51:00,5.58399,5.58454,5.58246,5.58246,12000000.0
2007-03-29 14:52:00,5.58433,5.58435,5.58246,5.58379,22000000.0
2007-03-29 14:53:00,5.58278,5.58411,5.58195,5.5837,17000000.0
2007-03-29 14:54:00,5.58306,5.58481,5.58306,5.58457,14000000.0
2007-03-29 14:55:00,5.58521,5.58577,5.58297,5.58499,20000000.0
2007-03-29 14:56:00,5.58523,5.58588,5.58256,5.58354,22000000.0
2007-03-29 14:57:00,5.58314,5.58481,5.58277,5.58392,10000000.0
2007-03-29 14:58:00,5.58405,5.58529,5.58334,5.58407,17000000.0
2007-03-29 14:59:00,5.58379,5.58398,5.58235,5.58376,12000000.0
2007-03-29 15:00:00,5.58272,5.58427,5.58222,5.58408,14000000.0
2007-03-29 15:01:00,5.5829,5.58408,5.58198,5.58388,16000000.0
2007-03-29 15:02:00,5.58459,5.58459,5.58283,5.58346,13000000.0
2007-03-29 15:03:00,5.58255,5.58375,5.58178,5.58178,7000000.0
2007-03-29 15:04:00,5.58295,5.58406,5.58069,5.58104,12000000.0
2007-03-29 15:05:00,5.58215,5.5837,5.58124,5.58157,20000000.0
2007-03-29 15:06:00,5.58239,5.58327,5.58215,5.58237,9000000.0
2007-03-29 15:07:00,5.58292,5.58317,5.58136,5.58221,9000000.0
2007-03-29 15:08:00,5.58307,5.58359,5.58113,5.58215,14000000.0
2007-03-29 15:09:00,5.58248,5.58308,5.58161,5.58274,14000000.0
2007-03-29 15:10:00,5.58282,5.58284,5.58117,5.58209,15000000.0
2007-03-29 15:11:00,5.58285,5.58285,5.58131,5.58212,10000000.0
2007-03-29 15:12:00,5.58218,5.58264,5.5814,5.58235,10000000.0
2007-03-29 15:13:00,5.58225,5.58344,5.58132,5.58149,20000000.0
2007-03-29 15:14:00,5.58174,5.58336,5.58174,5.58285,10000000.0
2007-03-29 15:15:00,5.5833,5.58366,5.58171,5.58274,13000000.0
2007-03-29 15:16:00,5.58177,5.58362,5.58177,5.58339,11000000.0
2007-03-29 15:17:00,5.58236,5.58336,5.58139,5.58306,17000000.0
2007-03-29 15:18:00,5.58268,5.58271,5.58145,5.58218,11000000.0
2007-03-29 15:19:00,5.58324,5.58324,5.58118,5.58128,18000000.0
2007-03-29 15:20:00,5.58308,5.58308,5.58118,5.58191,14000000.0
2007-03-29 15:21:00,5.58063,5.58226,5.58063,5.58226,15000000.0
2007-03-29 15:22:00,5.58232,5.58284,5.58153,5.58204,8000000.0
2007-03-29 15:23:00,5.58126,5.58231,5.57995,5.58205,15000000.0
2007-03-29 15:24:00,5.58214,5.58214,5.58073,5.58137,12000000.0
2007-03-29 15:25:00,5.58106,5.58168,5.58014,5.58101,12000000.0
2007-03-29 15:26:00,5.58075,5.58199,5.58041,5.58065,15000000.0
2007-03-29 15:27:00,5.58042,5.58168,5.58012,5.58012,12000000.0
2007-03-29 15:28:00,5.58075,5.58241,5.58018,5.58241,12000000.0
2007-03-29 15:29:00,5.58304,5.58306,5.58137,5.58198,10000000.0
2007-03-29 15:30:00,5.58299,5.58398,5.58175,5.58276,12000000.0
2007-03-29 15:31:00,5.58344,5.58379,5.58204,5.58379,19000000.0
2007-03-29 15:32:00,5.58319,5.58372,5.58265,5.58302,7000000.0
2007-03-29 15:33:00,5.58266,5.58399,5.58199,5.58386,7000000.0
2007-03-29 15:34:00,5.58314,5.58336,5.58202,5.58307,12000000.0
2007-03-29 15:35:00,5.58253,5.58277,5.58124,5.58195,17000000.0
2007-03-29 15:36:00,5.58249,5.58253,5.581,5.58154,11000000.0
2007-03-29 15:37:00,5.58238,5.58238,5.58069,5.58132,14000000.0
2007-03-29 15:38:00,5.58164,5.58196,5.58018,5.5802,20000000.0
2007-03-29 15:39:00,5.58097,5.58134,5.5794,5.57941,8000000.0
2007-03-29 15:40:00,5.58152,5.58152,5.58021,5.58025,11000000.0
2007-03-29 15:41:00,5.58164,5.58164,5.57896,5.57896,10000000.0
2007-03-29 15:42:00,5.58068,5.5808,5.57904,5.57928,13000000.0
2007-03-29 15:43:00,5.57909,5.58074,5.57897,5.58074,14000000.0
2007-03-29 15:44:00,5.58093,5.58093,5.57966,5.57966,8000000.0
2007-03-29 15:45:00,5.57969,5.58043,5.57904,5.57904,10000000.0
2007-03-29 15:46:00,5.58053,5.58053,5.57861,5.58005,12000000.0
2007-03-29 15:47:00,5.57919,5.57995,5.57891,5.5798,18000000.0
2007-03-29 15:48:00,5.57967,5.57967,5.57863,5.57946,9000000.0
2007-03-29 15:49:00,5.57862,5.57976,5.57855,5.57862,14000000.0
2007-03-29 15:50:00,5.57902,5.58001,5.57837,5.57985,18000000.0
2007-03-29 15:51:00,5.58022,5.58022,5.57909,5.57928,8000000.0
2007-03-29 15:52:00,5.57912,5.57979,5.57868,5.57937,11000000.0
2007-03-29 15:53:00,5.58006,5.58019,5.5777,5.57823,15000000.0
2007-03-29 15:54:00,5.57882,5.57955,5.57801,5.57924,9000000.0
2007-03-29 15:55:00,5.57972,5.57992,5.57835,5.57848,9000000.0
2007-03-29 15:56:00,5.57947,5.57968,5.57859,5.57897,11000000.0
2007-03-29 15:57:00,5.58006,5.58006,5.57875,5.5799,15000000.0
2007-03-29 15:58:00,5.579,5.58074,5.5789,5.58033,13000000.0
2007-03-29 15:59:00,5.58015,5.58015,5.57884,5.57904,15000000.0
2007-03-29 16:00:00,5.57995,5.5807,5.57938,5.57996,11000000.0
2007-03-29 16:01:00,5.58021,5.58021,5.5789,5.58012,14000000.0
2007-03-29 16:02:00,5.58043,5.58043,5.57876,5.57909,11000000.0
2007-03-29 16:03:00,5.58017,5.58017,5.57907,5.57923,8000000.0
2007-03-29 16:04:00,5.5796,5.57986,5.57824,5.57934,8000000.0
2007-03-29 16:05:00,5.57831,5.57951,5.57828,5.57828,8000000.0
2007-03-29 16:06:00,5.57837,5.58044,5.57837,5.57955,16000000.0
2007-03-29 16:07:00,5.58012,5.58051,5.57899,5.58,18000000.0
2007-03-29 16:08:00,5.58081,5.58081,5.57964,5.57982,14000000.0
2007-03-29 16:09:00,5.58018,5.58119,5.57966,5.58026,12000000.0
2007-03-29 16:10:00,5.57895,5.58094,5.57895,5.58029,10000000.0
2007-03-29 16:11:00,5.57967,5.5808,5.57885,5.58009,13000000.0
2007-03-29 16:12:00,5.57913,5.58059,5.57846,5.5794,16000000.0
2007-03-29 16:13:00,5.57938,5.57969,5.57885,5.57955,7000000.0
2007-03-29 16:14:00,5.57986,5.57988,5.57887,5.57988,16000000.0
2007-03-29 16:15:00,5.57899,5.58119,5.57899,5.58119,15000000.0
2007-03-29 16:16:00,5.5801,5.58121,5.5798,5.58112,17000000.0
2007-03-29 16:17:00,5.58002,5.58065,5.57941,5.57994,10000000.0
2007-03-29 16:18:00,5.58121,5.58147,5.57991,5.58033,10000000.0
2007-03-29 16:19:00,5.58091,5.58111,5.57974,5.58085,12000000.0
2007-03-29 16:20:00,5.58042,5.58147,5.57988,5.58147,11000000.0
2007-03-29 16:21:00,5.58141,5.58199,5.58092,5.58199,8000000.0
2007-03-29 16:22:00,5.58175,5.58247,5.58067,5.58174,16000000.0
2007-03-29 16:23:00,5.58175,5.58201,5.58022,5.58201,11000000.0
2007-03-29 16:24:00,5.58163,5.58208,5.58099,5.58136,14000000.0
2007-03-29 16:25:00,5.58241,5.58241,5.58073,5.58185,13000000.0
2007-03-29 16:26:00,5.58086,5.58173,5.58031,5.58031,16000000.0
2007-03-29 16:27:00,5.58161,5.58161,5.58038,5.58044,20000000.0
2007-03-29 16:28:00,5.58177,5.58177,5.58066,5.58102,12000000.0
2007-03-29 16:29:00,5.58123,5.58181,5.5804,5.58181,13000000.0
2007-03-29 16:30:00,5.58101,5.58206,5.5808,5.5817,17000000.0
2007-03-29 16:31:00,5.58028,5.58189,5.58028,5.58092,13000000.0
2007-03-29 16:32:00,5.58115,5.5822,5.58088,5.5822,10000000.0
2007-03-29 16:33:00,5.5819,5.58191,5.5806,5.58183,15000000.0
2007-03-29 16:34:00,5.58209,5.58209,5.58113,5.58113,9000000.0
2007-03-29 16:35:00,5.58129,5.58253,5.58093,5.58225,18000000.0
2007-03-29 16:36:00,5.58203,5.58217,5.58126,5.58203,8000000.0
2007-03-29 16:37:00,5.58245,5.58262,5.58212,5.58262,22000000.0
2007-03-29 16:38:00,5.58115,5.58222,5.58044,5.58044,14000000.0
2007-03-29 16:39:00,5.58148,5.58211,5.58035,5.58169,14000000.0
2007-03-29 16:40:00,5.58154,5.58154,5.57958,5.57958,17000000.0
2007-03-29 16:41:00,5.58142,5.58142,5.57971,5.57971,9000000.0
2007-03-29 16:42:00,5.58035,5.58119,5.57948,5.58119,13000000.0
2007-03-29 16:43:00,5.58008,5.58072,5.57913,5.57996,13000000.0
2007-03-29 16:44:00,5.57895,5.58061,5.57895,5.57967,11000000.0
2007-03-29 16:45:00,5.57982,5.58038,5.57917,5.57926,18000000.0
2007-03-29 16:46:00,5.58083,5.58083,5.57901,5.57944,11000000.0
2007-03-29 16:47:00,5.57946,5.58016,5.57895,5.58013,15000000.0
2007-03-29 16:48:00,5.5799,5.58048,5.57936,5.57959,7000000.0
2007-03-29 16:49:00,5.58076,5.58076,5.57916,5.57973,16000000.0
2007-03-29 16:50:00,5.57963,5.58061,5.57945,5.58061,9000000.0
2007-03-29 16:51:00,5.58001,5.5813,5.57969,5.57969,22000000.0
2007-03-29 16:52:00,5.58117,5.58157,5.58053,5.58126,11000000.0
2007-03-29 16:53:00,5.58158,5.58177,5.5802,5.5806,12000000.0
2007-03-29 16:54:00,5.58014,5.5815,5.58014,5.5815,17000000.0
2007-03-29 16:55:00,5.58111,5.58126,5.5801,5.5808,15000000.0
2007-03-29 16:56:00,5.58154,5.58154,5.58043,5.5814,11000000.0
2007-03-29 16:57:00,5.58045,5.5821,5.58,5.5821,8000000.0
2007-03-29 16:58:00,5.58114,5.58219,5.58105,5.58219,12000000.0
2007-03-29 16:59:00,5.58237,5.58246,5.58095,5.58239,15000000.0
2007-03-29 17:00:00,5.58157,5.58179,5.58058,5.58149,10000000.0
2007-03-29 17:01:00,5.58166,5.58166,5.58024,5.58024,10000000.0
2007-03-29 17:02:00,5.58167,5.58167,5.58067,5.58105,8000000.0
2007-03-29 17:03:00,5.58204,5.58204,5.58102,5.5811,11000000.0
2007-03-29 17:04:00,5.5808,5.58227,5.5808,5.58226,10000000.0
2007-03-29 17:05:00,5.58273,5.58273,5.58056,5.58189,18000000.0
2007-03-29 17:06:00,5.58323,5.58323,5.58157,5.5827,9000000.0
2007-03-29 17:07:00,5.58264,5.58279,5.58097,5.58106,20000000.0
2007-03-29 17:08:00,5.58254,5.58263,5.58128,5.58158,11000000.0
2007-03-29 17:09:00,5.58132,5.58234,5.58073,5.58208,14000000.0
2007-03-29 17:10:00,5.58194,5.5826,5.58127,5.58248,10000000.0
2007-03-29 17:11:00,5.58175,5.58211,5.58041,5.58136,12000000.0
2007-03-29 17:12:00,5.58112,5.5819,5.58105,5.58174,7000000.0
2007-03-29 17:13:00,5.5819,5.5819,5.5806,5.581,13000000.0
2007-03-29 17:14:00,5.5819,5.5819,5.58064,5.58172,13000000.0
2007-03-29 17:15:00,5.58126,5.58166,5.57941,5.58166,12000000.0
2007-03-29 17:16:00,5.58071,5.58117,5.57912,5.57912,13000000.0
2007-03-29 17:17:00,5.58111,5.58111,5.57965,5.58018,12000000.0
2007-03-29 17:18:00,5.58082,5.58165,5.57978,5.58165,15000000.0
2007-03-29 17:19:00,5.58202,5.58202,5.58044,5.58097,10000000.0
2007-03-29 17:20:00,5.5816,5.58189,5.58056,5.58118,13000000.0
2007-03-29 17:21:00,5.58124,5.58241,5.58031,5.58241,17000000.0
2007-03-29 17:22:00,5.58188,5.58188,5.58051,5.58055,15000000.0
2007-03-29 17:23:00,5.58147,5.58165,5.5803,5.58066,10000000.0
2007-03-29 17:24:00,5.58144,5.58234,5.58057,5.58157,17000000.0
2007-03-29 17:25:00,5.58217,5.58243,5.58119,5.58243,11000000.0
2007-03-29 17:26:00,5.5821,5.58259,5.58079,5.58259,12000000.0
2007-03-29 17:27:00,5.58228,5.58251,5.58101,5.58241,9000000.0
2007-03-29 17:28:00,5.58232,5.58232,5.58069,5.58196,16000000.0
2007-03-29 17:29:00,5.58051,5.58197,5.58051,5.58148,9000000.0
2007-03-29 17:30:00,5.58158,5.58252,5.58113,5.58252,11000000.0
2007-03-29 17:31:00,5.58267,5.58293,5.58103,5.58236,13000000.0
2007-03-29 17:32:00,5.58259,5.58411,5.58175,5.58338,13000000.0
2007-03-29 17:33:00,5.58367,5.58392,5.58239,5.58348,11000000.0
2007-03-29 17:34:00,5.58363,5.58442,5.5825,5.58442,12000000.0
2007-03-29 17:35:00,5.58439,5.58439,5.58264,5.58321,13000000.0
2007-03-29 17:36:00,5.58357,5.5845,5.58177,5.58381,14000000.0
2007-03-29 17:37:00,5.584,5.58471,5.58391,5.58461,10000000.0
2007-03-29 17:38:00,5.58528,5.58528,5.58388,5.58498,7000000.0
2007-03-29 17:39:00,5.58462,5.58479,5.58355,5.58479,16000000.0
2007-03-29 17:40:00,5.58492,5.58532,5.5836,5.58532,17000000.0
2007-03-29 17:41:00,5.58354,5.58509,5.58354,5.58404,16000000.0
2007-03-29 17:42:00,5.58476,5.585,5.58349,5.585,16000000.0
2007-03-29 17:43:00,5.58402,5.58441,5.58297,5.58297,17000000.0
2007-03-29 17:44:00,5.58373,5.58436,5.58323,5.58355,8000000.0
2007-03-29 17:45:00,5.58411,5.58411,5.583,5.58394,11000000.0
2007-03-29 17:46:00,5.58316,5.58363,5.58227,5.58245,9000000.0
2007-03-29 17:47:00,5.58268,5.58316,5.58157,5.58213,19000000.0
2007-03-29 17:48:00,5.58123,5.58253,5.58032,5.58253,16000000.0
2007-03-29 17:49:00,5.58178,5.5823,5.58063,5.58142,15000000.0
2007-03-29 17:50:00,5.58225,5.58225,5.58036,5.58128,11000000.0
2007-03-29 17:51:00,5.58146,5.58184,5.5809,5.58184,9000000.0
2007-03-29 17:52:00,5.58108,5.58161,5.58047,5.58161,11000000.0
2007-03-29 17:53:00,5.58087,5.5815,5.57991,5.58126,9000000.0
2007-03-29 17:54:00,5.58051,5.58128,5.57982,5.5809,10000000.0
2007-03-29 17:55:00,5.58097,5.5815,5.57996,5.5815,10000000.0
2007-03-29 17:56:00,5.58173,5.58173,5.5799,5.58029,16000000.0
2007-03-29 17:57:00,5.58099,5.58144,5.57939,5.58073,14000000.0
2007-03-29 17:58:00,5.57973,5.58115,5.57889,5.58115,24000000.0
2007-03-29 17:59:00,5.58136,5.58136,5.58043,5.58061,11000000.0
2007-03-29 18:00:00,5.57994,5.58112,5.57963,5.58111,10000000.0
2007-03-29 18:01:00,5.58108,5.58171,5.58038,5.58148,14000000.0
2007-03-29 18:02:00,5.58104,5.58139,5.57918,5.581,12000000.0
2007-03-29 18:03:00,5.57961,5.58058,5.57893,5.57893,17000000.0
2007-03-29 18:04:00,5.57995,5.58028,5.57878,5.57984,15000000.0
2007-03-29 18:05:00,5.57945,5.58009,5.57905,5.58007,15000000.0
2007-03-29 18:06:00,5.58015,5.5803,5.57873,5.5803,15000000.0
2007-03-29 18:07:00,5.58016,5.58016,5.57873,5.58011,16000000.0
2007-03-29 18:08:00,5.57979,5.58014,5.57854,5.57854,16000000.0
2007-03-29 18:09:00,5.5794,5.57966,5.57715,5.57834,12000000.0
2007-03-29 18:10:00,5.57767,5.57821,5.57686,5.57812,17000000.0
2007-03-29 18:11:00,5.57671,5.57873,5.57671,5.57721,16000000.0
2007-03-29 18:12:00,5.57688,5.57735,5.57546,5.57708,13000000.0
2007-03-29 18:13:00,5.57685,5.57786,5.5765,5.57681,17000000.0
2007-03-29 18:14:00,5.57723,5.57723,5.57522,5.57522,13000000.0
2007-03-29 18:15:00,5.57669,5.57713,5.57551,5.57652,13000000.0
2007-03-29 18:16:00,5.57679,5.57724,5.57615,5.57704,15000000.0
2007-03-29 18:17:00,5.57745,5.57788,5.57616,5.5777,16000000.0
2007-03-29 18:18:00,5.57603,5.57729,5.57584,5.57729,18000000.0
2007-03-29 18:19:00,5.57749,5.57775,5.57646,5.57726,12000000.0
2007-03-29 18:20:00,5.57714,5.57753,5.57564,5.57564,16000000.0
2007-03-29 18:21:00,5.57692,5.57778,5.57612,5.5762,19000000.0
2007-03-29 18:22:00,5.57595,5.57772,5.57595,5.57756,20000000.0
2007-03-29 18:23:00,5.57718,5.57771,5.57637,5.57769,16000000.0
2007-03-29 18:24:00,5.57805,5.57805,5.57638,5.57748,14000000.0
2007-03-29 18:25:00,5.57659,5.57796,5.57659,5.57795,18000000.0
2007-03-29 18:26:00,5.57769,5.57816,5.57663,5.57816,9000000.0
2007-03-29 18:27:00,5.57789,5.57852,5.5771,5.57716,16000000.0
2007-03-29 18:28:00,5.57828,5.57866,5.57725,5.57866,11000000.0
2007-03-29 18:29:00,5.57849,5.57879,5.57739,5.57791,15000000.0
2007-03-29 18:30:00,5.57804,5.5782,5.57695,5.57791,14000000.0
2007-03-29 18:31:00,5.57759,5.57918,5.57716,5.57809,19000000.0
2007-03-29 18:32:00,5.57863,5.57896,5.57749,5.57835,13000000.0
2007-03-29 18:33:00,5.57914,5.57931,5.57795,5.57927,13000000.0
2007-03-29 18:34:00,5.57841,5.57953,5.57841,5.57931,9000000.0
2007-03-29 18:35:00,5.58006,5.58028,5.57862,5.58004,14000000.0
2007-03-29 18:36:00,5.57957,5.57992,5.57843,5.57992,12000000.0
2007-03-29 18:37:00,5.57902,5.57949,5.57822,5.57822,13000000.0
2007-03-29 18:38:00,5.57838,5.57957,5.57827,5.57851,17000000.0
2007-03-29 18:39:00,5.57939,5.57953,5.57747,5.57852,18000000.0
2007-03-29 18:40:00,5.57842,5.57963,5.57799,5.57963,14000000.0
2007-03-29 18:41:00,5.57918,5.57928,5.57816,5.57928,18000000.0
2007-03-29 18:42:00,5.57952,5.57978,5.57777,5.57895,14000000.0
2007-03-29 18:43:00,5.57722,5.57892,5.57722,5.57772,14000000.0
2007-03-29 18:44:00,5.57867,5.57867,5.57773,5.57847,12000000.0
2007-03-29 18:45:00,5.57762,5.57976,5.57762,5.57852,17000000.0
2007-03-29 18:46:00,5.57865,5.57916,5.57818,5.57862,15000000.0
2007-03-29 18:47:00,5.57893,5.57929,5.57834,5.57834,16000000.0
2007-03-29 18:48:00,5.57943,5.57949,5.57801,5.57841,11000000.0
2007-03-29 18:49:00,5.57921,5.57952,5.57819,5.57874,8000000.0
2007-03-29 18:50:00,5.57897,5.57944,5.57836,5.57909,16000000.0
2007-03-29 18:51:00,5.57849,5.5792,5.57766,5.57766,19000000.0
2007-03-29 18:52:00,5.57994,5.58022,5.57874,5.57874,10000000.0
2007-03-29 18:53:00,5.57909,5.57965,5.57866,5.57955,10000000.0
2007-03-29 18:54:00,5.57967,5.57978,5.57865,5.57978,11000000.0
2007-03-29 18:55:00,5.57846,5.57998,5.57845,5.57861,8000000.0
2007-03-29 18:56:00,5.57974,5.57988,5.57829,5.57988,16000000.0
2007-03-29 18:57:00,5.57925,5.57945,5.57856,5.57859,8000000.0
2007-03-29 18:58:00,5.57915,5.57978,5.57817,5.57978,13000000.0
2007-03-29 18:59:00,5.57901,5.58012,5.57849,5.58012,17000000.0
2007-03-29 19:00:00,5.58037,5.58049,5.57906,5.58021,13000000.0
2007-03-29 19:01:00,5.58032,5.58121,5.57941,5.58121,12000000.0
2007-03-29 19:02:00,5.58052,5.58162,5.58005,5.58162,16000000.0
2007-03-29 19:03:00,5.58209,5.58209,5.58017,5.58117,17000000.0
2007-03-29 19:04:00,5.58194,5.58194,5.57997,5.57997,12000000.0
2007-03-29 19:05:00,5.58087,5.58103,5.5794,5.58052,17000000.0
2007-03-29 19:06:00,5.58001,5.58062,5.57988,5.5802,7000000.0
2007-03-29 19:07:00,5.58027,5.58075,5.5796,5.5796,20000000.0
2007-03-29 19:08:00,5.58071,5.58085,5.57914,5.58037,21000000.0
2007-03-29 19:09:00,5.58055,5.58087,5.57985,5.57995,16000000.0
2007-03-29 19:10:00,5.5806,5.58075,5.57923,5.58043,14000000.0
2007-03-29 19:11:00,5.57931,5.5811,5.57925,5.58054,12000000.0
2007-03-29 19:12:00,5.58007,5.58126,5.58002,5.58101,18000000.0
2007-03-29 19:13:00,5.57968,5.58157,5.57968,5.58067,14000000.0
2007-03-29 19:14:00,5.58112,5.58124,5.57973,5.57973,18000000.0
2007-03-29 19:15:00,5.58118,5.58123,5.57961,5.58003,9000000.0
2007-03-29 19:16:00,5.57953,5.58046,5.57929,5.58008,12000000.0
2007-03-29 19:17:00,5.58013,5.58022,5.57833,5.58,14000000.0
2007-03-29 19:18:00,5.57935,5.58006,5.57848,5.58002,16000000.0
2007-03-29 19:19:00,5.58016,5.58016,5.57924,5.57988,7000000.0
2007-03-29 19:20:00,5.57858,5.57951,5.57842,5.57842,8000000.0
2007-03-29 19:21:00,5.57973,5.57973,5.57772,5.57906,18000000.0
2007-03-29 19:22:00,5.5784,5.57872,5.57762,5.57872,9000000.0
2007-03-29 19:23:00,5.57867,5.57897,5.57816,5.57876,10000000.0
2007-03-29 19:24:00,5.57738,5.57899,5.57708,5.57896,11000000.0
2007-03-29 19:25:00,5.57715,5.57897,5.57715,5.5787,17000000.0
2007-03-29 19:26:00,5.57729,5.57941,5.57729,5.57865,11000000.0
2007-03-29 19:27:00,5.57883,5.57884,5.5775,5.57769,13000000.0
2007-03-29 19:28:00,5.57928,5.57948,5.57823,5.57925,10000000.0
2007-03-29 19:29:00,5.57834,5.57954,5.57797,5.57797,11000000.0
2007-03-29 19:30:00,5.57861,5.57977,5.57847,5.57918,12000000.0
2007-03-29 19:31:00,5.57995,5.58001,5.57888,5.5793,8000000.0
2007-03-29 19:32:00,5.57861,5.57957,5.5785,5.5785,11000000.0
2007-03-29 19:33:00,5.57889,5.57949,5.57804,5.57924,13000000.0
2007-03-29 19:34:00,5.57959,5.58007,5.5788,5.57923,12000000.0
2007-03-29 19:35:00,5.57948,5.57956,5.57832,5.57833,13000000.0
2007-03-29 19:36:00,5.57984,5.57984,5.57844,5.57928,12000000.0
2007-03-29 19:37:00,5.57941,5.57979,5.57878,5.57944,8000000.0
2007-03-29 19:38:00,5.57986,5.57986,5.57842,5.57884,20000000.0
2007-03-29 19:39:00,5.57869,5.57972,5.57869,5.57914,11000000.0
2007-03-29 19:40:00,5.57905,5.58043,5.57865,5.58033,11000000.0
2007-03-29 19:41:00,5.58029,5.58041,5.57944,5.58009,9000000.0
2007-03-29 19:42:00,5.57908,5.58086,5.57889,5.58019,10000000.0
2007-03-29 19:43:00,5.58108,5.5815,5.57983,5.58034,14000000.0
2007-03-29 19:44:00,5.58014,5.58174,5.57978,5.58026,15000000.0
2007-03-29 19:45:00,5.5809,5.58117,5.5792,5.58026,12000000.0
2007-03-29 19:46:00,5.58027,5.58113,5.57967,5.58015,11000000.0
2007-03-29 19:47:00,5.58003,5.58031,5.57942,5.5796,10000000.0
2007-03-29 19:48:00,5.57926,5.5803,5.579,5.579,9000000.0
2007-03-29 19:49:00,5.57925,5.58019,5.57918,5.58019,16000000.0
2007-03-29 19:50:00,5.58025,5.58084,5.57926,5.5802,10000000.0
2007-03-29 19:51:00,5.58134,5.58155,5.58047,5.5807,11000000.0
2007-03-29 19:52:00,5.58073,5.58137,5.58027,5.58073,19000000.0
2007-03-29 19:53:00,5.58031,5.58115,5.57971,5.5799,19000000.0
2007-03-29 19:54:00,5.5808,5.58149,5.57981,5.58086,14000000.0
2007-03-29 19:55:00,5.58024,5.58098,5.5795,5.58083,16000000.0
2007-03-29 19:56:00,5.57946,5.58051,5.57946,5.57948,12000000.0
2007-03-29 19:57:00,5.58067,5.58103,5.57918,5.57987,14000000.0
2007-03-29 19:58:00,5.57975,5.58055,5.57926,5.57998,13000000.0
2007-03-29 19:59:00,5.58091,5.58091,5.57921,5.58052,10000000.0
2007-03-29 20:00:00,5.57953,5.58033,5.57926,5.57926,15000000.0
2007-03-29 20:01:00,5.58006,5.58089,5.57903,5.5802,14000000.0
2007-03-29 20:02:00,5.58017,5.58074,5.57984,5.58074,8000000.0
2007-03-29 20:03:00,5.5799,5.58127,5.57982,5.58002,13000000.0
2007-03-29 20:04:00,5.5806,5.58158,5.58009,5.58158,12000000.0
2007-03-29 20:05:00,5.5804,5.58113,5.58009,5.5805,11000000.0
2007-03-29 20:06:00,5.58035,5.58114,5.57994,5.58053,10000000.0
2007-03-29 20:07:00,5.58061,5.58129,5.57969,5.58128,13000000.0
2007-03-29 20:08:00,5.58138,5.5815,5.58009,5.5805,16000000.0
2007-03-29 20:09:00,5.57987,5.58198,5.57987,5.58115,17000000.0
2007-03-29 20:10:00,5.58176,5.58188,5.58042,5.58105,10000000.0
2007-03-29 20:11:00,5.58151,5.5818,5.58054,5.58148,13000000.0
2007-03-29 20:12:00,5.58005,5.58164,5.58005,5.58128,15000000.0
2007-03-29 20:13:00,5.58001,5.58192,5.58001,5.58178,13000000.0
2007-03-29 20:14:00,5.58183,5.58192,5.58068,5.58078,8000000.0
2007-03-29 20:15:00,5.58142,5.58163,5.5802,5.5802,10000000.0
2007-03-29 20:16:00,5.58143,5.58197,5.58056,5.58124,14000000.0
2007-03-29 20:17:00,5.58089,5.58216,5.58046,5.58046,13000000.0
2007-03-29 20:18:00,5.58187,5.58218,5.58085,5.58112,7000000.0
2007-03-29 20:19:00,5.58138,5.58202,5.58093,5.58143,11000000.0
2007-03-29 20:20:00,5.58133,5.58194,5.58066,5.58148,19000000.0
2007-03-29 20:21:00,5.58078,5.58175,5.58038,5.58175,11000000.0
2007-03-29 20:22:00,5.58164,5.58164,5.58013,5.58139,11000000.0
2007-03-29 20:23:00,5.58147,5.58147,5.58034,5.58074,13000000.0
2007-03-29 20:24:00,5.57995,5.58101,5.57976,5.58082,9000000.0
2007-03-29 20:25:00,5.57951,5.58138,5.57951,5.58048,18000000.0
2007-03-29 20:26:00,5.58156,5.58156,5.58053,5.58129,7000000.0
2007-03-29 20:27:00,5.58112,5.58148,5.58027,5.58058,9000000.0
2007-03-29 20:28:00,5.57995,5.58151,5.57995,5.58115,13000000.0
2007-03-29 20:29:00,5.58137,5.58152,5.58067,5.58136,14000000.0
2007-03-29 20:30:00,5.5806,5.58133,5.5798,5.58101,16000000.0
2007-03-29 20:31:00,5.58121,5.58121,5.57961,5.58112,22000000.0
2007-03-29 20:32:00,5.57944,5.58048,5.57944,5.5795,12000000.0
2007-03-29 20:33:00,5.58054,5.58133,5.58009,5.58104,13000000.0
2007-03-29 20:34:00,5.58037,5.58131,5.58035,5.581,15000000.0
2007-03-29 20:35:00,5.58061,5.58152,5.58021,5.58021,16000000.0
2007-03-29 20:36:00,5.57999,5.58178,5.57999,5.5811,15000000.0
2007-03-29 20:37:00,5.58024,5.58031,5.57865,5.58012,14000000.0
2007-03-29 20:38:00,5.57968,5.58091,5.5794,5.58028,13000000.0
2007-03-29 20:39:00,5.57985,5.58049,5.579,5.58046,18000000.0
2007-03-29 20:40:00,5.58071,5.58105,5.57968,5.5799,14000000.0
2007-03-29 20:41:00,5.58075,5.58132,5.58003,5.58112,18000000.0
2007-03-29 20:42:00,5.58024,5.58086,5.57931,5.57982,12000000.0
2007-03-29 20:43:00,5.58091,5.58165,5.57954,5.58088,18000000.0
2007-03-29 20:44:00,5.57924,5.58099,5.57924,5.58062,18000000.0
2007-03-29 20:45:00,5.58076,5.58076,5.57976,5.58004,11000000.0
2007-03-29 20:46:00,5.58025,5.58059,5.57911,5.57934,18000000.0
2007-03-29 20:47:00,5.57997,5.58071,5.57899,5.57899,20000000.0
2007-03-29 20:48:00,5.57999,5.58001,5.57884,5.57884,17000000.0
2007-03-29 20:49:00,5.58035,5.58035,5.57915,5.5802,16000000.0
2007-03-29 20:50:00,5.57968,5.57987,5.57906,5.57956,8000000.0
2007-03-29 20:51:00,5.5804,5.5804,5.57915,5.57915,8000000.0
2007-03-29 20:52:00,5.57859,5.5798,5.57859,5.57894,12000000.0
2007-03-29 20:53:00,5.57856,5.57982,5.57856,5.5792,16000000.0
2007-03-29 20:54:00,5.57941,5.57944,5.5791,5.57928,15000000.0
2007-03-29 20:55:00,5.57907,5.5809,5.57907,5.57987,16000000.0
2007-03-29 20:56:00,5.57908,5.58024,5.57908,5.57979,7000000.0
2007-03-29 20:57:00,5.57899,5.58068,5.57899,5.57993,14000000.0
2007-03-29 20:58:00,5.58051,5.58082,5.57972,5.57987,10000000.0
2007-03-29 20:59:00,5.58042,5.58128,5.57971,5.58128,11000000.0
2007-03-29 21:00:00,5.57971,5.58079,5.57971,5.58074,14000000.0
2007-03-29 21:01:00,5.5816,5.5816,5.58032,5.58107,12000000.0
2007-03-29 21:02:00,5.57911,5.58113,5.57911,5.58028,17000000.0
2007-03-29 21:03:00,5.58119,5.58156,5.58054,5.58134,11000000.0
2007-03-29 21:04:00,5.58106,5.58106,5.57951,5.57951,10000000.0
2007-03-29 21:05:00,5.57943,5.58083,5.57943,5.57972,8000000.0
2007-03-29 21:06:00,5.57991,5.58119,5.57991,5.58108,13000000.0
2007-03-29 21:07:00,5.57868,5.58048,5.57868,5.57926,14000000.0
2007-03-29 21:08:00,5.57982,5.58109,5.57976,5.58057,8000000.0
2007-03-29 21:09:00,5.58002,5.58125,5.57968,5.57968,13000000.0
2007-03-29 21:10:00,5.58101,5.58101,5.57923,5.57984,17000000.0
2007-03-29 21:11:00,5.57992,5.58025,5.5791,5.58015,15000000.0
2007-03-29 21:12:00,5.57996,5.58046,5.57906,5.5797,11000000.0
2007-03-29 21:13:00,5.58098,5.58098,5.5794,5.5794,12000000.0
2007-03-29 21:14:00,5.58023,5.58112,5.57957,5.57972,14000000.0
2007-03-29 21:15:00,5.57952,5.58113,5.57952,5.58101,13000000.0
2007-03-29 21:16:00,5.57987,5.58066,5.57951,5.58056,12000000.0
2007-03-29 21:17:00,5.58064,5.58118,5.57982,5.58095,16000000.0
2007-03-29 21:18:00,5.58057,5.58096,5.58007,5.58035,15000000.0
2007-03-29 21:19:00,5.58026,5.58142,5.58001,5.58111,15000000.0
2007-03-29 21:20:00,5.58055,5.58143,5.58055,5.58132,8000000.0
2007-03-29 21:21:00,5.58138,5.58138,5.57989,5.58062,17000000.0
2007-03-29 21:22:00,5.57994,5.58143,5.57994,5.58101,11000000.0
2007-03-29 21:23:00,5.58096,5.582,5.58063,5.582,23000000.0
2007-03-29 21:24:00,5.58187,5.58187,5.58072,5.58072,13000000.0
2007-03-29 21:25:00,5.5813,5.58132,5.58018,5.58106,15000000.0
2007-03-29 21:26:00,5.5811,5.58205,5.58083,5.58101,10000000.0
2007-03-29 21:27:00,5.58187,5.58187,5.58087,5.58087,10000000.0
2007-03-29 21:28:00,5.58058,5.58125,5.58004,5.58021,13000000.0
2007-03-29 21:29:00,5.58034,5.58154,5.58023,5.58154,10000000.0
2007-03-29 21:30:00,5.58072,5.58175,5.58031,5.58122,16000000.0
2007-03-29 21:31:00,5.58026,5.58161,5.57954,5.58031,18000000.0
2007-03-29 21:32:00,5.5811,5.58127,5.57982,5.57982,15000000.0
2007-03-29 21:33:00,5.58039,5.58104,5.57972,5.57972,13000000.0
2007-03-29 21:34:00,5.57961,5.58108,5.57961,5.58108,9000000.0
2007-03-29 21:35:00,5.58088,5.58103,5.57954,5.57955,8000000.0
2007-03-29 21:36:00,5.58056,5.58122,5.58028,5.58122,18000000.0
2007-03-29 21:37:00,5.58055,5.58124,5.5798,5.5798,22000000.0
2007-03-29 21:38:00,5.57963,5.57965,5.57939,5.57945,9000000.0
2007-03-29 21:39:00,5.581,5.58115,5.57994,5.57994,11000000.0
2007-03-29 21:40:00,5.58075,5.58133,5.57973,5.58121,19000000.0
2007-03-29 21:41:00,5.57975,5.58104,5.57975,5.58,12000000.0
2007-03-29 21:42:00,5.58089,5.58089,5.5798,5.58084,11000000.0
2007-03-29 21:43:00,5.58047,5.58103,5.57988,5.58103,14000000.0
2007-03-29 21:44:00,5.58038,5.58077,5.57948,5.57948,13000000.0
2007-03-29 21:45:00,5.58106,5.5812,5.5799,5.58084,12000000.0
2007-03-29 21:46:00,5.58022,5.58132,5.57969,5.58132,14000000.0
2007-03-29 21:47:00,5.58075,5.58092,5.57969,5.58092,17000000.0
2007-03-29 21:48:00,5.57966,5.58091,5.57944,5.58005,16000000.0
2007-03-29 21:49:00,5.58032,5.58123,5.57962,5.58008,14000000.0
2007-03-29 21:50:00,5.58162,5.58162,5.58021,5.58065,13000000.0
2007-03-29 21:51:00,5.58032,5.58032,5.57958,5.57958,14000000.0
2007-03-29 21:52:00,5.58018,5.58121,5.57986,5.58086,17000000.0
2007-03-29 21:53:00,5.58126,5.58126,5.57908,5.57908,27000000.0
2007-03-29 21:54:00,5.57901,5.57901,5.57869,5.57879,10000000.0
2007-03-29 21:55:00,5.5814,5.5814,5.58019,5.58019,8000000.0
2007-03-29 21:56:00,5.58115,5.58115,5.58095,5.58095,16000000.0
2007-03-29 21:57:00,5.58008,5.58082,5.57951,5.58026,18000000.0
2007-03-29 21:58:00,5.57968,5.58101,5.57945,5.58056,18000000.0
2007-03-29 21:59:00,5.58052,5.58132,5.57996,5.58116,17000000.0
2007-03-29 22:00:00,5.58117,5.58135,5.57991,5.57991,9000000.0
2007-03-29 22:01:00,5.58072,5.58144,5.57995,5.58039,22000000.0
2007-03-29 22:02:00,5.58118,5.58142,5.58064,5.58121,11000000.0
2007-03-29 22:03:00,5.58068,5.58191,5.57978,5.58027,16000000.0
2007-03-29 22:04:00,5.58027,5.58155,5.57994,5.58135,12000000.0
2007-03-29 22:05:00,5.58082,5.58132,5.58016,5.5802,7000000.0
2007-03-29 22:06:00,5.58177,5.58189,5.58068,5.58113,15000000.0
2007-03-29 22:07:00,5.58097,5.58127,5.57999,5.58119,19000000.0
2007-03-29 22:08:00,5.58161,5.58161,5.58062,5.58078,11000000.0
2007-03-29 22:09:00,5.58017,5.58114,5.58017,5.58108,10000000.0
2007-03-29 22:10:00,5.5806,5.58235,5.58056,5.58112,10000000.0
2007-03-29 22:11:00,5.58074,5.58154,5.58029,5.58029,18000000.0
2007-03-29 22:12:00,5.58172,5.58172,5.57999,5.58133,11000000.0
2007-03-29 22:13:00,5.58038,5.58123,5.58005,5.58094,14000000.0
2007-03-29 22:14:00,5.57987,5.58126,5.57986,5.57986,24000000.0
2007-03-29 22:15:00,5.57977,5.58101,5.57977,5.57999,13000000.0
2007-03-29 22:16:00,5.58048,5.58105,5.58007,5.58021,13000000.0
2007-03-29 22:17:00,5.58006,5.58119,5.58003,5.5805,8000000.0
2007-03-29 22:18:00,5.58077,5.58114,5.58007,5.58024,13000000.0
2007-03-29 22:19:00,5.58022,5.58023,5.57996,5.58016,14000000.0
2007-03-29 22:20:00,5.58066,5.58196,5.58025,5.58159,21000000.0
2007-03-29 22:21:00,5.58062,5.58062,5.58028,5.58049,13000000.0
2007-03-29 22:22:00,5.58065,5.58087,5.58063,5.58064,12000000.0
2007-03-29 22:23:00,5.58074,5.58169,5.58023,5.5809,18000000.0
2007-03-29 22:24:00,5.58109,5.58146,5.58034,5.58056,14000000.0
2007-03-29 22:25:00,5.58046,5.5813,5.58022,5.58069,13000000.0
2007-03-29 22:26:00,5.58121,5.58124,5.57986,5.58054,13000000.0
2007-03-29 22:27:00,5.58045,5.58045,5.58025,5.58045,16000000.0
2007-03-29 22:28:00,5.58023,5.58127,5.58022,5.58035,13000000.0
2007-03-29 22:29:00,5.58122,5.58174,5.58049,5.58099,21000000.0
2007-03-29 22:30:00,5.58079,5.58149,5.5804,5.58077,17000000.0
2007-03-29 22:31:00,5.58045,5.58078,5.58045,5.58078,10000000.0
2007-03-29 22:32:00,5.58082,5.58139,5.58044,5.58068,13000000.0
2007-03-29 22:33:00,5.58091,5.58179,5.58041,5.58072,13000000.0
2007-03-29 22:34:00,5.58038,5.5815,5.58038,5.58071,13000000.0
2007-03-29 22:35:00,5.58061,5.58076,5.5805,5.58075,19000000.0
2007-03-29 22:36:00,5.5807,5.58078,5.5805,5.5805,14000000.0
2007-03-29 22:37:00,5.58085,5.58105,5.58085,5.58097,17000000.0
2007-03-29 22:38:00,5.58089,5.58104,5.5808,5.58084,9000000.0
2007-03-29 22:39:00,5.58064,5.58168,5.58058,5.58095,20000000.0
2007-03-29 22:40:00,5.58094,5.58178,5.58058,5.58145,13000000.0
2007-03-29 22:41:00,5.58101,5.58118,5.58092,5.58096,13000000.0
2007-03-29 22:42:00,5.58117,5.58153,5.58078,5.58115,10000000.0
2007-03-29 22:43:00,5.58257,5.58257,5.5804,5.58108,15000000.0
2007-03-29 22:44:00,5.58045,5.58219,5.58045,5.5817,16000000.0
2007-03-29 22:45:00,5.5823,5.58262,5.58102,5.58262,14000000.0
2007-03-29 22:46:00,5.58095,5.58257,5.58088,5.58134,12000000.0
2007-03-29 22:47:00,5.5813,5.58302,5.58118,5.58302,7000000.0
2007-03-29 22:48:00,5.58117,5.58267,5.58117,5.58196,16000000.0
2007-03-29 22:49:00,5.58092,5.58257,5.58092,5.58193,10000000.0
2007-03-29 22:50:00,5.58208,5.58273,5.58139,5.58171,15000000.0
2007-03-29 22:51:00,5.58146,5.58255,5.58113,5.582,17000000.0
2007-03-29 22:52:00,5.5821,5.58279,5.58145,5.58279,10000000.0
2007-03-29 22:53:00,5.58217,5.58333,5.58109,5.58233,20000000.0
2007-03-29 22:54:00,5.58098,5.58218,5.58098,5.58205,10000000.0
2007-03-29 22:55:00,5.58224,5.58254,5.58103,5.58254,12000000.0
2007-03-29 22:56:00,5.58201,5.58264,5.58184,5.58219,9000000.0
2007-03-29 22:57:00,5.58201,5.58296,5.58177,5.58205,18000000.0
2007-03-29 22:58:00,5.58186,5.58308,5.58167,5.58205,13000000.0
2007-03-29 22:59:00,5.58279,5.58332,5.58203,5.58218,10000000.0
2007-03-29 23:00:00,5.58135,5.58351,5.58118,5.58213,17000000.0
2007-03-29 23:01:00,5.58221,5.5827,5.58152,5.58174,13000000.0
2007-03-29 23:02:00,5.58169,5.58197,5.58104,5.58197,7000000.0
2007-03-29 23:03:00,5.58085,5.58181,5.58085,5.58104,16000000.0
2007-03-29 23:04:00,5.5825,5.5825,5.58107,5.58121,12000000.0
2007-03-29 23:05:00,5.58131,5.58243,5.58106,5.5816,11000000.0
2007-03-29 23:06:00,5.5817,5.58182,5.58097,5.58151,11000000.0
2007-03-29 23:07:00,5.58186,5.58192,5.58057,5.58102,13000000.0
2007-03-29 23:08:00,5.58099,5.58208,5.58086,5.58181,20000000.0
2007-03-29 23:09:00,5.58203,5.58207,5.58117,5.58207,16000000.0
2007-03-29 23:10:00,5.58152,5.58252,5.58073,5.58073,16000000.0
2007-03-29 23:11:00,5.58181,5.58212,5.58181,5.58195,10000000.0
2007-03-29 23:12:00,5.58227,5.5828,5.58151,5.58197,12000000.0
2007-03-29 23:13:00,5.58115,5.58115,5.58095,5.58115,16000000.0
2007-03-29 23:14:00,5.58149,5.58234,5.58136,5.58187,9000000.0
2007-03-29 23:15:00,5.58244,5.58244,5.581,5.581,9000000.0
2007-03-29 23:16:00,5.58182,5.58222,5.58112,5.58142,18000000.0
2007-03-29 23:17:00,5.58131,5.58158,5.58084,5.58104,8000000.0
2007-03-29 23:18:00,5.58043,5.58144,5.58043,5.58114,10000000.0
2007-03-29 23:19:00,5.58101,5.58156,5.58077,5.58087,9000000.0
2007-03-29 23:20:00,5.58105,5.58192,5.58085,5.58192,17000000.0
2007-03-29 23:21:00,5.58101,5.58161,5.58063,5.58063,11000000.0
2007-03-29 23:22:00,5.58139,5.58245,5.58084,5.58245,12000000.0
2007-03-29 23:23:00,5.58131,5.58169,5.58055,5.58142,12000000.0
2007-03-29 23:24:00,5.58025,5.58045,5.58025,5.58045,12000000.0
2007-03-29 23:25:00,5.58035,5.58035,5.58021,5.58025,9000000.0
2007-03-29 23:26:00,5.58029,5.58038,5.5801,5.58014,14000000.0
2007-03-29 23:27:00,5.58032,5.58039,5.58002,5.58039,17000000.0
2007-03-29 23:28:00,5.58132,5.58164,5.58048,5.58103,15000000.0
2007-03-29 23:29:00,5.58062,5.58173,5.5804,5.5804,11000000.0
2007-03-29 23:30:00,5.58155,5.58192,5.58057,5.58104,14000000.0
2007-03-29 23:31:00,5.58067,5.58135,5.58066,5.58083,7000000.0
2007-03-29 23:32:00,5.58097,5.58202,5.58039,5.58079,15000000.0
2007-03-29 23:33:00,5.58058,5.58065,5.58042,5.58065,7000000.0
2007-03-29 23:34:00,5.58068,5.58082,5.58056,5.58082,10000000.0
2007-03-29 23:35:00,5.58172,5.58172,5.58058,5.58101,12000000.0
2007-03-29 23:36:00,5.58167,5.58175,5.58065,5.58065,10000000.0
2007-03-29 23:37:00,5.58085,5.58219,5.58085,5.58099,14000000.0
2007-03-29 23:38:00,5.5811,5.58217,5.58075,5.58184,17000000.0
2007-03-29 23:39:00,5.5804,5.58056,5.58027,5.58027,9000000.0
2007-03-29 23:40:00,5.58107,5.58182,5.58047,5.58144,12000000.0
2007-03-29 23:41:00,5.5814,5.58177,5.58088,5.58088,9000000.0
2007-03-29 23:42:00,5.58058,5.58071,5.58041,5.58057,15000000.0
2007-03-29 23:43:00,5.58045,5.58066,5.58041,5.58063,13000000.0
2007-03-29 23:44:00,5.58167,5.58256,5.58145,5.58198,8000000.0
2007-03-29 23:45:00,5.58134,5.58237,5.58117,5.58237,12000000.0
2007-03-29 23:46:00,5.58171,5.58271,5.58128,5.58202,20000000.0
2007-03-29 23:47:00,5.58281,5.5834,5.5818,5.58251,19000000.0
2007-03-29 23:48:00,5.58288,5.58365,5.58221,5.58315,14000000.0
2007-03-29 23:49:00,5.58281,5.58332,5.58218,5.58245,12000000.0
2007-03-29 23:50:00,5.58293,5.58309,5.58222,5.58222,10000000.0
2007-03-29 23:51:00,5.58312,5.58373,5.5827,5.58318,14000000.0
2007-03-29 23:52:00,5.58333,5.58403,5.5821,5.5821,13000000.0
2007-03-29 23:53:00,5.58227,5.5833,5.58178,5.58233,16000000.0
2007-03-29 23:54:00,5.58238,5.58266,5.58222,5.58222,13000000.0
2007-03-29 23:55:00,5.58252,5.58273,5.58139,5.58139,16000000.0
2007-03-29 23:56:00,5.58271,5.58271,5.58152,5.58152,12000000.0
2007-03-29 23:57:00,5.58165,5.58252,5.58124,5.58187,14000000.0
2007-03-29 23:58:00,5.58191,5.58265,5.58139,5.58248,16000000.0
2007-03-29 23:59:00,5.5819,5.58232,5.58145,5.58145,12000000.0
2007-03-30 00:00:00,5.58165,5.58165,5.58126,5.58126,17000000.0
2007-03-30 00:01:00,5.58139,5.5819,5.58107,5.58168,12000000.0
2007-03-30 00:02:00,5.58103,5.58132,5.58085,5.58085,11000000.0
2007-03-30 00:03:00,5.58038,5.58066,5.58038,5.58045,7000000.0
2007-03-30 00:04:00,5.58148,5.58215,5.58148,5.58171,16000000.0
2007-03-30 00:05:00,5.58216,5.58265,5.58127,5.58181,17000000.0
2007-03-30 00:06:00,5.58176,5.58198,5.58166,5.58193,10000000.0
2007-03-30 00:07:00,5.58085,5.58085,5.58065,5.58078,19000000.0
2007-03-30 00:08:00,5.58138,5.58205,5.58113,5.58146,9000000.0
2007-03-30 00:09:00,5.58132,5.58222,5.58121,5.58131,19000000.0
2007-03-30 00:10:00,5.58158,5.58208,5.58125,5.58149,16000000.0
2007-03-30 00:11:00,5.58198,5.58241,5.58158,5.58236,9000000.0
2007-03-30 00:12:00,5.58193,5.58275,5.58132,5.58275,11000000.0
2007-03-30 00:13:00,5.58179,5.58221,5.58158,5.58221,8000000.0
2007-03-30 00:14:00,5.58161,5.5822,5.58128,5.58147,9000000.0
2007-03-30 00:15:00,5.58213,5.58219,5.58148,5.58161,15000000.0
2007-03-30 00:16:00,5.58127,5.58129,5.5811,5.58126,18000000.0
2007-03-30 00:17:00,5.58245,5.58254,5.58139,5.58193,21000000.0
2007-03-30 00:18:00,5.5818,5.58224,5.58123,5.58166,16000000.0
2007-03-30 00:19:00,5.58202,5.58254,5.58142,5.58142,12000000.0
2007-03-30 00:20:00,5.58308,5.58308,5.58116,5.58225,13000000.0
2007-03-30 00:21:00,5.58188,5.58195,5.58175,5.58175,13000000.0
2007-03-30 00:22:00,5.58202,5.58261,5.58176,5.58176,13000000.0
2007-03-30 00:23:00,5.58215,5.58301,5.58215,5.58275,11000000.0
2007-03-30 00:24:00,5.58253,5.58276,5.58185,5.58227,10000000.0
2007-03-30 00:25:00,5.58223,5.58246,5.58215,5.58246,16000000.0
2007-03-30 00:26:00,5.58273,5.58273,5.58157,5.58157,13000000.0
2007-03-30 00:27:00,5.58258,5.58265,5.58245,5.58245,16000000.0
2007-03-30 00:28:00,5.58256,5.5827,5.5824,5.58254,13000000.0
2007-03-30 00:29:00,5.58296,5.58307,5.58189,5.58199,10000000.0
2007-03-30 00:30:00,5.58165,5.58258,5.58151,5.58207,15000000.0
2007-03-30 00:31:00,5.58219,5.5822,5.58186,5.58188,18000000.0
2007-03-30 00:32:00,5.58212,5.58229,5.58162,5.58189,14000000.0
2007-03-30 00:33:00,5.58185,5.58227,5.58091,5.58131,13000000.0
2007-03-30 00:34:00,5.58064,5.58145,5.58057,5.58137,11000000.0
2007-03-30 00:35:00,5.58073,5.58195,5.58073,5.58121,13000000.0
2007-03-30 00:36:00,5.58064,5.5815,5.58041,5.58061,12000000.0
2007-03-30 00:37:00,5.58025,5.58045,5.58025,5.58037,10000000.0
2007-03-30 00:38:00,5.58187,5.58195,5.58175,5.58188,11000000.0
2007-03-30 00:39:00,5.58164,5.58164,5.58072,5.58072,16000000.0
2007-03-30 00:40:00,5.58076,5.58082,5.58059,5.58063,10000000.0
2007-03-30 00:41:00,5.58215,5.58235,5.58215,5.58235,15000000.0
2007-03-30 00:42:00,5.582,5.58211,5.58184,5.58184,10000000.0
2007-03-30 00:43:00,5.58196,5.58196,5.58168,5.58192,8000000.0
2007-03-30 00:44:00,5.58203,5.58207,5.58172,5.58172,7000000.0
2007-03-30 00:45:00,5.58192,5.58192,5.58162,5.58163,10000000.0
2007-03-30 00:46:00,5.58178,5.58178,5.58036,5.58036,18000000.0
2007-03-30 00:47:00,5.58086,5.5815,5.58017,5.58017,18000000.0
2007-03-30 00:48:00,5.58121,5.58134,5.58029,5.58132,15000000.0
2007-03-30 00:49:00,5.58085,5.58105,5.58085,5.58105,19000000.0
2007-03-30 00:50:00,5.58108,5.58109,5.58083,5.58088,15000000.0
2007-03-30 00:51:00,5.58033,5.58122,5.58033,5.58084,12000000.0
2007-03-30 00:52:00,5.58083,5.58117,5.58083,5.58099,15000000.0
2007-03-30 00:53:00,5.58114,5.58118,5.58088,5.58118,9000000.0
2007-03-30 00:54:00,5.58185,5.58185,5.5803,5.58053,17000000.0
2007-03-30 00:55:00,5.58133,5.58133,5.58017,5.58017,11000000.0
2007-03-30 00:56:00,5.58056,5.58165,5.58056,5.58165,23000000.0
2007-03-30 00:57:00,5.58045,5.58149,5.58045,5.58149,11000000.0
2007-03-30 00:58:00,5.57998,5.58005,5.57985,5.57997,11000000.0
2007-03-30 00:59:00,5.58087,5.58122,5.58047,5.58083,11000000.0
2007-03-30 01:00:00,5.58113,5.58117,5.58013,5.58041,14000000.0
2007-03-30 01:01:00,5.58028,5.58054,5.57945,5.57974,9000000.0
2007-03-30 01:02:00,5.58008,5.58062,5.57945,5.57962,13000000.0
2007-03-30 01:03:00,5.58048,5.58089,5.57941,5.57941,18000000.0
2007-03-30 01:04:00,5.57997,5.58057,5.57953,5.58029,11000000.0
2007-03-30 01:05:00,5.57974,5.58005,5.57974,5.57982,13000000.0
2007-03-30 01:06:00,5.58006,5.58051,5.57968,5.58026,9000000.0
2007-03-30 01:07:00,5.57992,5.58113,5.579,5.5793,15000000.0
2007-03-30 01:08:00,5.58094,5.58094,5.57988,5.58092,15000000.0
2007-03-30 01:09:00,5.58032,5.58108,5.57965,5.58108,14000000.0
2007-03-30 01:10:00,5.58075,5.58099,5.57996,5.58008,13000000.0
2007-03-30 01:11:00,5.58062,5.5812,5.58002,5.58047,7000000.0
2007-03-30 01:12:00,5.57953,5.58076,5.57918,5.57987,17000000.0
2007-03-30 01:13:00,5.57968,5.58006,5.57968,5.57997,18000000.0
2007-03-30 01:14:00,5.58047,5.58155,5.57988,5.58098,14000000.0
2007-03-30 01:15:00,5.58077,5.58154,5.58036,5.58154,10000000.0
2007-03-30 01:16:00,5.5806,5.5809,5.5794,5.5794,18000000.0
2007-03-30 01:17:00,5.58082,5.58139,5.57982,5.58137,16000000.0
2007-03-30 01:18:00,5.5812,5.58175,5.58067,5.58175,13000000.0
2007-03-30 01:19:00,5.58148,5.58148,5.58011,5.5805,12000000.0
2007-03-30 01:20:00,5.58176,5.58176,5.5804,5.58108,15000000.0
2007-03-30 01:21:00,5.5813,5.58153,5.58025,5.58087,14000000.0
2007-03-30 01:22:00,5.58086,5.58095,5.58078,5.5808,13000000.0
2007-03-30 01:23:00,5.58063,5.58098,5.58011,5.58052,14000000.0
2007-03-30 01:24:00,5.58129,5.58129,5.5803,5.58045,15000000.0
2007-03-30 01:25:00,5.58092,5.58209,5.58092,5.58209,17000000.0
2007-03-30 01:26:00,5.58142,5.58158,5.5804,5.58076,14000000.0
2007-03-30 01:27:00,5.58166,5.5827,5.58094,5.58141,13000000.0
2007-03-30 01:28:00,5.58242,5.58242,5.58131,5.58131,9000000.0
2007-03-30 01:29:00,5.58119,5.58144,5.58065,5.58091,11000000.0
2007-03-30 01:30:00,5.58121,5.58352,5.58112,5.58262,20000000.0
2007-03-30 01:31:00,5.58273,5.5834,5.58222,5.5834,9000000.0
2007-03-30 01:32:00,5.58272,5.5832,5.58185,5.58251,7000000.0
2007-03-30 01:33:00,5.58141,5.5816,5.5811,5.58157,13000000.0
2007-03-30 01:34:00,5.58214,5.58248,5.58106,5.58157,10000000.0
2007-03-30 01:35:00,5.58073,5.58182,5.58036,5.58131,17000000.0
2007-03-30 01:36:00,5.58057,5.58212,5.58057,5.58108,16000000.0
2007-03-30 01:37:00,5.58094,5.58209,5.58051,5.58109,13000000.0
2007-03-30 01:38:00,5.58148,5.58229,5.58068,5.58201,15000000.0
2007-03-30 01:39:00,5.58115,5.58193,5.58073,5.58166,13000000.0
2007-03-30 01:40:00,5.58262,5.58309,5.58184,5.58264,14000000.0
2007-03-30 01:41:00,5.58245,5.58312,5.58159,5.58187,12000000.0
2007-03-30 01:42:00,5.58249,5.58327,5.58174,5.58222,14000000.0
2007-03-30 01:43:00,5.58168,5.58233,5.58168,5.58233,18000000.0
2007-03-30 01:44:00,5.58273,5.58454,5.58225,5.58389,12000000.0
2007-03-30 01:45:00,5.58251,5.58438,5.58251,5.58346,19000000.0
2007-03-30 01:46:00,5.58408,5.58408,5.5824,5.58355,15000000.0
2007-03-30 01:47:00,5.58313,5.58381,5.58221,5.58221,10000000.0
2007-03-30 01:48:00,5.58208,5.58347,5.58208,5.58297,14000000.0
2007-03-30 01:49:00,5.58259,5.58384,5.58255,5.58255,16000000.0
2007-03-30 01:50:00,5.58301,5.58354,5.58172,5.5835,18000000.0
2007-03-30 01:51:00,5.58174,5.58372,5.58174,5.58263,16000000.0
2007-03-30 01:52:00,5.58205,5.58268,5.58158,5.58161,10000000.0
2007-03-30 01:53:00,5.58256,5.58332,5.58128,5.5822,15000000.0
2007-03-30 01:54:00,5.58242,5.5828,5.58127,5.58204,14000000.0
2007-03-30 01:55:00,5.58198,5.58303,5.58102,5.58303,14000000.0
2007-03-30 01:56:00,5.58249,5.58294,5.58214,5.58238,8000000.0
2007-03-30 01:57:00,5.58194,5.58262,5.58141,5.58218,10000000.0
2007-03-30 01:58:00,5.5832,5.5832,5.58164,5.58201,21000000.0
2007-03-30 01:59:00,5.5818,5.5834,5.5818,5.58248,16000000.0
2007-03-30 02:00:00,5.58252,5.58407,5.58252,5.58324,11000000.0
2007-03-30 02:01:00,5.584,5.58449,5.58364,5.58407,11000000.0
2007-03-30 02:02:00,5.58464,5.58464,5.58314,5.58339,13000000.0
2007-03-30 02:03:00,5.58276,5.58444,5.58263,5.58444,8000000.0
2007-03-30 02:04:00,5.58416,5.58498,5.58326,5.58401,18000000.0
2007-03-30 02:05:00,5.58539,5.58539,5.58408,5.58514,14000000.0
2007-03-30 02:06:00,5.5851,5.58564,5.58425,5.58438,18000000.0
2007-03-30 02:07:00,5.58464,5.58746,5.58464,5.58638,12000000.0
2007-03-30 02:08:00,5.58709,5.58736,5.58598,5.58667,12000000.0
2007-03-30 02:09:00,5.5875,5.5875,5.58544,5.58613,11000000.0
2007-03-30 02:10:00,5.58568,5.58728,5.58551,5.58655,10000000.0
2007-03-30 02:11:00,5.58648,5.58648,5.58456,5.58536,16000000.0
2007-03-30 02:12:00,5.58602,5.58646,5.5851,5.58646,17000000.0
2007-03-30 02:13:00,5.58469,5.58605,5.58465,5.58556,9000000.0
2007-03-30 02:14:00,5.58554,5.58609,5.58469,5.58477,16000000.0
2007-03-30 02:15:00,5.58555,5.58655,5.58495,5.58655,15000000.0
2007-03-30 02:16:00,5.58633,5.58633,5.58511,5.58511,16000000.0
2007-03-30 02:17:00,5.58534,5.58587,5.58503,5.58552,14000000.0
2007-03-30 02:18:00,5.58561,5.58561,5.58499,5.58535,16000000.0
2007-03-30 02:19:00,5.58549,5.586,5.58476,5.58478,11000000.0
2007-03-30 02:20:00,5.58627,5.58635,5.58615,5.58635,10000000.0
2007-03-30 02:21:00,5.58556,5.58632,5.58494,5.58576,18000000.0
2007-03-30 02:22:00,5.5853,5.58591,5.58455,5.58515,15000000.0
2007-03-30 02:23:00,5.58555,5.58587,5.58467,5.58497,16000000.0
2007-03-30 02:24:00,5.58563,5.58612,5.58469,5.58555,12000000.0
2007-03-30 02:25:00,5.58587,5.58595,5.58467,5.58485,18000000.0
2007-03-30 02:26:00,5.58433,5.58571,5.58433,5.58512,8000000.0
2007-03-30 02:27:00,5.58511,5.58619,5.58503,5.58533,12000000.0
2007-03-30 02:28:00,5.58565,5.58635,5.58502,5.58568,15000000.0
2007-03-30 02:29:00,5.58509,5.58593,5.58453,5.58483,15000000.0
2007-03-30 02:30:00,5.58505,5.58578,5.58456,5.58492,19000000.0
2007-03-30 02:31:00,5.58505,5.58505,5.58485,5.58485,13000000.0
2007-03-30 02:32:00,5.58569,5.58645,5.58485,5.58562,17000000.0
2007-03-30 02:33:00,5.58523,5.58598,5.58504,5.58574,10000000.0
2007-03-30 02:34:00,5.58537,5.58603,5.58523,5.58535,11000000.0
2007-03-30 02:35:00,5.58474,5.58591,5.58474,5.58565,14000000.0
2007-03-30 02:36:00,5.58514,5.58589,5.58474,5.58539,13000000.0
2007-03-30 02:37:00,5.58556,5.58619,5.58509,5.58539,9000000.0
2007-03-30 02:38:00,5.58549,5.58677,5.58549,5.58597,12000000.0
2007-03-30 02:39:00,5.58595,5.58669,5.58581,5.58597,11000000.0
2007-03-30 02:40:00,5.58685,5.58685,5.58537,5.58537,19000000.0
2007-03-30 02:41:00,5.58574,5.58716,5.58547,5.58716,12000000.0
2007-03-30 02:42:00,5.58727,5.58731,5.58617,5.58637,11000000.0
2007-03-30 02:43:00,5.58626,5.58673,5.58561,5.58631,12000000.0
2007-03-30 02:44:00,5.58574,5.58639,5.58542,5.58588,9000000.0
2007-03-30 02:45:00,5.58587,5.58683,5.58577,5.5859,13000000.0
2007-03-30 02:46:00,5.58518,5.58636,5.58518,5.58617,11000000.0
2007-03-30 02:47:00,5.58516,5.58611,5.58496,5.58529,10000000.0
2007-03-30 02:48:00,5.58508,5.58558,5.58454,5.58498,11000000.0
2007-03-30 02:49:00,5.58479,5.58514,5.5836,5.5843,10000000.0
2007-03-30 02:50:00,5.58354,5.58471,5.58175,5.58471,17000000.0
2007-03-30 02:51:00,5.58503,5.5856,5.58431,5.585,15000000.0
2007-03-30 02:52:00,5.58509,5.58553,5.58372,5.58372,13000000.0
2007-03-30 02:53:00,5.58442,5.5848,5.58287,5.58397,12000000.0
2007-03-30 02:54:00,5.58446,5.5849,5.58213,5.58285,13000000.0
2007-03-30 02:55:00,5.58365,5.58453,5.58238,5.58453,13000000.0
2007-03-30 02:56:00,5.58494,5.58526,5.58401,5.58428,13000000.0
2007-03-30 02:57:00,5.58362,5.5848,5.58329,5.58365,10000000.0
2007-03-30 02:58:00,5.58378,5.58504,5.58354,5.58408,15000000.0
2007-03-30 02:59:00,5.58339,5.5844,5.58315,5.5844,12000000.0
2007-03-30 03:00:00,5.58453,5.58472,5.58238,5.58401,17000000.0
2007-03-30 03:01:00,5.58317,5.5836,5.5827,5.5828,9000000.0
2007-03-30 03:02:00,5.58343,5.58439,5.58282,5.58372,15000000.0
2007-03-30 03:03:00,5.58311,5.58404,5.5829,5.58404,14000000.0
2007-03-30 03:04:00,5.58364,5.58421,5.58333,5.58382,11000000.0
2007-03-30 03:05:00,5.58361,5.58418,5.58283,5.5833,12000000.0
2007-03-30 03:06:00,5.58329,5.58449,5.58276,5.58449,12000000.0
2007-03-30 03:07:00,5.58286,5.5836,5.58233,5.58302,18000000.0
2007-03-30 03:08:00,5.58252,5.58318,5.58202,5.58264,9000000.0
2007-03-30 03:09:00,5.58251,5.58295,5.58216,5.58267,9000000.0
2007-03-30 03:10:00,5.58192,5.58338,5.58192,5.58301,11000000.0
2007-03-30 03:11:00,5.58378,5.58379,5.58247,5.58308,16000000.0
2007-03-30 03:12:00,5.58342,5.5841,5.58331,5.5838,8000000.0
2007-03-30 03:13:00,5.58357,5.58456,5.58354,5.58449,12000000.0
2007-03-30 03:14:00,5.58314,5.58555,5.58314,5.58493,16000000.0
2007-03-30 03:15:00,5.58468,5.58528,5.58402,5.58495,10000000.0
2007-03-30 03:16:00,5.58515,5.58589,5.58385,5.58526,16000000.0
2007-03-30 03:17:00,5.5835,5.58508,5.5835,5.5847,16000000.0
2007-03-30 03:18:00,5.58488,5.58626,5.58455,5.58485,9000000.0
2007-03-30 03:19:00,5.58555,5.58593,5.58462,5.58571,10000000.0
2007-03-30 03:20:00,5.58592,5.58613,5.58463,5.58535,20000000.0
2007-03-30 03:21:00,5.58597,5.58647,5.58496,5.58585,18000000.0
2007-03-30 03:22:00,5.58618,5.58618,5.58442,5.58505,15000000.0
2007-03-30 03:23:00,5.58465,5.58511,5.58343,5.58511,15000000.0
2007-03-30 03:24:00,5.58532,5.58536,5.58408,5.58444,12000000.0
2007-03-30 03:25:00,5.585,5.585,5.58353,5.58359,15000000.0
2007-03-30 03:26:00,5.58436,5.58527,5.5839,5.58527,19000000.0
2007-03-30 03:27:00,5.5851,5.5851,5.58413,5.58442,8000000.0
2007-03-30 03:28:00,5.58348,5.585,5.58348,5.585,13000000.0
2007-03-30 03:29:00,5.58392,5.58513,5.58392,5.58513,9000000.0
2007-03-30 03:30:00,5.58522,5.58522,5.58371,5.58386,17000000.0
2007-03-30 03:31:00,5.58331,5.58522,5.58331,5.58522,7000000.0
2007-03-30 03:32:00,5.58455,5.58461,5.58366,5.58402,15000000.0
2007-03-30 03:33:00,5.58395,5.58502,5.58378,5.58492,14000000.0
2007-03-30 03:34:00,5.5846,5.58584,5.58438,5.58557,13000000.0
2007-03-30 03:35:00,5.58524,5.5858,5.58485,5.58514,9000000.0
2007-03-30 03:36:00,5.58489,5.58536,5.58447,5.58497,13000000.0
2007-03-30 03:37:00,5.58403,5.58552,5.58352,5.58502,13000000.0
2007-03-30 03:38:00,5.58422,5.58471,5.5837,5.58435,14000000.0
2007-03-30 03:39:00,5.58484,5.58503,5.58422,5.58422,11000000.0
2007-03-30 03:40:00,5.58325,5.58468,5.58325,5.58468,12000000.0
2007-03-30 03:41:00,5.58313,5.58464,5.58313,5.58357,19000000.0
2007-03-30 03:42:00,5.58376,5.58462,5.58376,5.58435,10000000.0
2007-03-30 03:43:00,5.58376,5.58444,5.58352,5.58404,12000000.0
2007-03-30 03:44:00,5.58503,5.58503,5.58328,5.5837,12000000.0
2007-03-30 03:45:00,5.58468,5.58536,5.58427,5.58469,14000000.0
2007-03-30 03:46:00,5.5848,5.585,5.58415,5.58415,13000000.0
2007-03-30 03:47:00,5.58426,5.5849,5.58412,5.58471,9000000.0
2007-03-30 03:48:00,5.58456,5.58509,5.58411,5.58498,8000000.0
2007-03-30 03:49:00,5.58458,5.5851,5.58401,5.58437,19000000.0
2007-03-30 03:50:00,5.58455,5.58482,5.58358,5.58449,12000000.0
2007-03-30 03:51:00,5.58393,5.58433,5.58344,5.58372,15000000.0
2007-03-30 03:52:00,5.58339,5.5845,5.5831,5.58415,11000000.0
2007-03-30 03:53:00,5.5842,5.58482,5.58319,5.5845,12000000.0
2007-03-30 03:54:00,5.58383,5.58439,5.58309,5.58354,12000000.0
2007-03-30 03:55:00,5.58434,5.58434,5.58281,5.58353,12000000.0
2007-03-30 03:56:00,5.58338,5.584,5.5831,5.584,14000000.0
2007-03-30 03:57:00,5.58373,5.58403,5.5824,5.58403,15000000.0
2007-03-30 03:58:00,5.58242,5.58372,5.58242,5.58293,12000000.0
2007-03-30 03:59:00,5.5828,5.58284,5.58253,5.58262,17000000.0
2007-03-30 04:00:00,5.58258,5.58364,5.58225,5.58316,14000000.0
2007-03-30 04:01:00,5.58269,5.58334,5.58227,5.58279,13000000.0
2007-03-30 04:02:00,5.58199,5.58238,5.58089,5.58144,16000000.0
2007-03-30 04:03:00,5.58194,5.58207,5.58066,5.58128,14000000.0
2007-03-30 04:04:00,5.58218,5.58218,5.58075,5.58103,19000000.0
2007-03-30 04:05:00,5.58129,5.58228,5.58064,5.58189,12000000.0
2007-03-30 04:06:00,5.58233,5.58233,5.5807,5.58102,18000000.0
2007-03-30 04:07:00,5.58022,5.5817,5.58022,5.58102,16000000.0
2007-03-30 04:08:00,5.58116,5.58161,5.58049,5.58056,8000000.0
2007-03-30 04:09:00,5.58096,5.5816,5.58051,5.5816,13000000.0
2007-03-30 04:10:00,5.58219,5.5826,5.58082,5.58166,14000000.0
2007-03-30 04:11:00,5.58097,5.58189,5.58054,5.58161,18000000.0
2007-03-30 04:12:00,5.58099,5.58197,5.58099,5.58171,10000000.0
2007-03-30 04:13:00,5.58223,5.58239,5.58117,5.58154,14000000.0
2007-03-30 04:14:00,5.58097,5.58268,5.58097,5.58248,20000000.0
2007-03-30 04:15:00,5.58142,5.58263,5.58107,5.58107,14000000.0
2007-03-30 04:16:00,5.58274,5.58274,5.58157,5.58179,15000000.0
2007-03-30 04:17:00,5.58229,5.58281,5.58118,5.58262,22000000.0
2007-03-30 04:18:00,5.58099,5.58254,5.58099,5.58197,17000000.0
2007-03-30 04:19:00,5.58168,5.58237,5.58108,5.58237,12000000.0
2007-03-30 04:20:00,5.58171,5.58241,5.58089,5.58194,17000000.0
2007-03-30 04:21:00,5.58181,5.58236,5.58096,5.58096,13000000.0
2007-03-30 04:22:00,5.5813,5.58255,5.58105,5.58255,14000000.0
2007-03-30 04:23:00,5.58274,5.58274,5.58126,5.58176,9000000.0
2007-03-30 04:24:00,5.58157,5.58219,5.58114,5.58114,9000000.0
2007-03-30 04:25:00,5.58149,5.58316,5.58149,5.58265,13000000.0
2007-03-30 04:26:00,5.58307,5.5832,5.58217,5.5832,12000000.0
2007-03-30 04:27:00,5.581,5.58238,5.58055,5.58094,16000000.0
2007-03-30 04:28:00,5.58039,5.58205,5.57997,5.58205,11000000.0
2007-03-30 04:29:00,5.58169,5.58244,5.58069,5.58095,20000000.0
2007-03-30 04:30:00,5.58235,5.58235,5.58018,5.58165,16000000.0
2007-03-30 04:31:00,5.58125,5.5822,5.58074,5.58138,12000000.0
2007-03-30 04:32:00,5.58143,5.58173,5.58097,5.58137,11000000.0
2007-03-30 04:33:00,5.58216,5.58224,5.58052,5.58087,14000000.0
2007-03-30 04:34:00,5.58178,5.58238,5.58134,5.58204,11000000.0
2007-03-30 04:35:00,5.58179,5.58259,5.58089,5.58181,14000000.0
2007-03-30 04:36:00,5.58174,5.58278,5.58136,5.58251,11000000.0
2007-03-30 04:37:00,5.58202,5.58231,5.58153,5.5816,15000000.0
2007-03-30 04:38:00,5.58307,5.58307,5.58274,5.5828,7000000.0
2007-03-30 04:39:00,5.58262,5.58262,5.58107,5.58107,19000000.0
2007-03-30 04:40:00,5.58281,5.58297,5.58272,5.58281,14000000.0
2007-03-30 04:41:00,5.58215,5.58325,5.58126,5.58216,12000000.0
2007-03-30 04:42:00,5.58118,5.58225,5.58054,5.58225,11000000.0
2007-03-30 04:43:00,5.58117,5.58188,5.58059,5.58099,15000000.0
2007-03-30 04:44:00,5.58133,5.58162,5.58037,5.58108,13000000.0
2007-03-30 04:45:00,5.58206,5.58215,5.58026,5.58095,19000000.0
2007-03-30 04:46:00,5.5807,5.58163,5.58004,5.58158,14000000.0
2007-03-30 04:47:00,5.58059,5.58191,5.58021,5.58191,7000000.0
2007-03-30 04:48:00,5.58098,5.58121,5.58005,5.58098,14000000.0
2007-03-30 04:49:00,5.57999,5.58127,5.57999,5.58085,12000000.0
2007-03-30 04:50:00,5.58122,5.58166,5.58069,5.58108,9000000.0
2007-03-30 04:51:00,5.58123,5.58149,5.58022,5.58149,16000000.0
2007-03-30 04:52:00,5.5812,5.58158,5.58002,5.58158,14000000.0
2007-03-30 04:53:00,5.58062,5.581,5.57949,5.58015,12000000.0
2007-03-30 04:54:00,5.58036,5.58141,5.58017,5.58141,9000000.0
2007-03-30 04:55:00,5.58193,5.58193,5.5817,5.58187,19000000.0
2007-03-30 04:56:00,5.58145,5.58145,5.58027,5.58064,17000000.0
2007-03-30 04:57:00,5.58018,5.58049,5.58007,5.58018,15000000.0
2007-03-30 04:58:00,5.58086,5.58172,5.58086,5.58172,7000000.0
2007-03-30 04:59:00,5.58196,5.58199,5.58173,5.58188,10000000.0
2007-03-30 05:00:00,5.58098,5.58105,5.58085,5.58105,19000000.0
2007-03-30 05:01:00,5.58155,5.58155,5.58135,5.58148,8000000.0
2007-03-30 05:02:00,5.58128,5.58128,5.57961,5.57962,8000000.0
2007-03-30 05:03:00,5.57988,5.58079,5.57968,5.58011,13000000.0
2007-03-30 05:04:00,5.57995,5.58065,5.57929,5.57929,16000000.0
2007-03-30 05:05:00,5.58074,5.58074,5.57939,5.57939,17000000.0
2007-03-30 05:06:00,5.57988,5.58074,5.57867,5.5801,15000000.0
2007-03-30 05:07:00,5.57959,5.57973,5.57879,5.57905,9000000.0
2007-03-30 05:08:00,5.57965,5.58028,5.57901,5.58028,14000000.0
2007-03-30 05:09:00,5.57915,5.58046,5.57871,5.57951,15000000.0
2007-03-30 05:10:00,5.58006,5.58006,5.57815,5.57854,13000000.0
2007-03-30 05:11:00,5.57801,5.57963,5.57801,5.57938,13000000.0
2007-03-30 05:12:00,5.58019,5.58087,5.57903,5.58087,15000000.0
2007-03-30 05:13:00,5.58037,5.58166,5.57999,5.58108,14000000.0
2007-03-30 05:14:00,5.5813,5.58144,5.58023,5.58139,13000000.0
2007-03-30 05:15:00,5.58082,5.58184,5.58082,5.58161,15000000.0
2007-03-30 05:16:00,5.58108,5.58142,5.57987,5.57988,12000000.0
2007-03-30 05:17:00,5.58104,5.58143,5.58004,5.58004,13000000.0
2007-03-30 05:18:00,5.5806,5.58163,5.5806,5.58087,14000000.0
2007-03-30 05:19:00,5.58035,5.58111,5.58022,5.58023,9000000.0
2007-03-30 05:20:00,5.57991,5.58049,5.57908,5.5794,12000000.0
2007-03-30 05:21:00,5.58034,5.58055,5.57944,5.57986,9000000.0
2007-03-30 05:22:00,5.57994,5.58054,5.57942,5.57999,13000000.0
2007-03-30 05:23:00,5.57897,5.5796,5.57892,5.5792,9000000.0
2007-03-30 05:24:00,5.57932,5.57932,5.57837,5.57875,13000000.0
2007-03-30 05:25:00,5.57933,5.57933,5.57846,5.57876,10000000.0
2007-03-30 05:26:00,5.57869,5.57958,5.57851,5.5786,11000000.0
2007-03-30 05:27:00,5.57859,5.57965,5.57781,5.57866,20000000.0
2007-03-30 05:28:00,5.57816,5.57912,5.57795,5.57912,11000000.0
2007-03-30 05:29:00,5.5784,5.57858,5.57721,5.57838,8000000.0
2007-03-30 05:30:00,5.57809,5.57852,5.5771,5.57746,13000000.0
2007-03-30 05:31:00,5.57685,5.57806,5.57651,5.57689,12000000.0
2007-03-30 05:32:00,5.57765,5.57765,5.57627,5.57755,14000000.0
2007-03-30 05:33:00,5.57738,5.5776,5.57635,5.57635,10000000.0
2007-03-30 05:34:00,5.57665,5.57665,5.57645,5.57645,14000000.0
2007-03-30 05:35:00,5.57639,5.57741,5.57602,5.57713,16000000.0
2007-03-30 05:36:00,5.57582,5.57739,5.57582,5.57668,11000000.0
2007-03-30 05:37:00,5.57722,5.57722,5.57569,5.57569,14000000.0
2007-03-30 05:38:00,5.5773,5.57731,5.57622,5.57708,12000000.0
2007-03-30 05:39:00,5.57607,5.57779,5.57607,5.57671,16000000.0
2007-03-30 05:40:00,5.57636,5.57848,5.57636,5.57808,15000000.0
2007-03-30 05:41:00,5.57782,5.579,5.5774,5.5774,11000000.0
2007-03-30 05:42:00,5.57795,5.579,5.57795,5.579,20000000.0
2007-03-30 05:43:00,5.57855,5.57855,5.57664,5.57736,13000000.0
2007-03-30 05:44:00,5.57782,5.57823,5.57695,5.57767,10000000.0
2007-03-30 05:45:00,5.5774,5.57821,5.57724,5.57761,9000000.0
2007-03-30 05:46:00,5.57817,5.57846,5.57705,5.57718,24000000.0
2007-03-30 05:47:00,5.57759,5.5783,5.5772,5.57749,16000000.0
2007-03-30 05:48:00,5.57741,5.57746,5.57637,5.57704,8000000.0
2007-03-30 05:49:00,5.57799,5.57799,5.57718,5.57779,7000000.0
2007-03-30 05:50:00,5.57786,5.57786,5.57672,5.57779,11000000.0
2007-03-30 05:51:00,5.57794,5.57794,5.57645,5.57793,18000000.0
2007-03-30 05:52:00,5.57774,5.57797,5.57667,5.57667,9000000.0
2007-03-30 05:53:00,5.57714,5.57809,5.57682,5.57682,15000000.0
2007-03-30 05:54:00,5.57774,5.5782,5.57734,5.57748,14000000.0
2007-03-30 05:55:00,5.57725,5.57758,5.57674,5.57678,15000000.0
2007-03-30 05:56:00,5.57835,5.57858,5.57831,5.57853,23000000.0
2007-03-30 05:57:00,5.57744,5.57895,5.57695,5.57832,17000000.0
2007-03-30 05:58:00,5.57748,5.57898,5.57714,5.57825,11000000.0
2007-03-30 05:59:00,5.57839,5.57846,5.57711,5.57756,13000000.0
2007-03-30 06:00:00,5.57858,5.57863,5.5784,5.5785,18000000.0
2007-03-30 06:01:00,5.57843,5.57857,5.57835,5.57849,9000000.0
2007-03-30 06:02:00,5.57823,5.58003,5.5778,5.5793,16000000.0
2007-03-30 06:03:00,5.57815,5.57894,5.57764,5.57799,12000000.0
2007-03-30 06:04:00,5.57879,5.57929,5.57787,5.57842,17000000.0
2007-03-30 06:05:00,5.57842,5.57915,5.57801,5.57868,11000000.0
2007-03-30 06:06:00,5.57818,5.57889,5.57818,5.57857,14000000.0
2007-03-30 06:07:00,5.57927,5.57927,5.5781,5.57872,13000000.0
2007-03-30 06:08:00,5.5787,5.57931,5.57806,5.57866,13000000.0
2007-03-30 06:09:00,5.57836,5.57947,5.57819,5.57911,11000000.0
2007-03-30 06:10:00,5.57815,5.57907,5.57791,5.57832,8000000.0
2007-03-30 06:11:00,5.57793,5.57899,5.57793,5.57889,17000000.0
2007-03-30 06:12:00,5.57952,5.57952,5.57921,5.57938,13000000.0
2007-03-30 06:13:00,5.57809,5.57854,5.57735,5.57736,13000000.0
2007-03-30 06:14:00,5.57769,5.57866,5.57743,5.57856,11000000.0
2007-03-30 06:15:00,5.57836,5.57877,5.57694,5.57785,16000000.0
2007-03-30 06:16:00,5.57863,5.57863,5.57689,5.57765,13000000.0
2007-03-30 06:17:00,5.57694,5.57782,5.57694,5.57701,18000000.0
2007-03-30 06:18:00,5.57778,5.57789,5.57635,5.57635,11000000.0
2007-03-30 06:19:00,5.57625,5.57625,5.57605,5.57617,7000000.0
2007-03-30 06:20:00,5.57675,5.57791,5.57661,5.57686,17000000.0
2007-03-30 06:21:00,5.57635,5.57696,5.57588,5.57662,13000000.0
2007-03-30 06:22:00,5.57668,5.57735,5.57628,5.57641,19000000.0
2007-03-30 06:23:00,5.57626,5.57732,5.57624,5.57704,19000000.0
2007-03-30 06:24:00,5.57685,5.57689,5.57587,5.57665,20000000.0
2007-03-30 06:25:00,5.57668,5.57705,5.57608,5.57699,8000000.0
2007-03-30 06:26:00,5.57683,5.57761,5.57613,5.57667,19000000.0
2007-03-30 06:27:00,5.57699,5.57749,5.57606,5.57678,12000000.0
2007-03-30 06:28:00,5.57739,5.57739,5.57626,5.57698,10000000.0
2007-03-30 06:29:00,5.57678,5.57722,5.57559,5.57593,10000000.0
2007-03-30 06:30:00,5.5761,5.57696,5.57565,5.57663,12000000.0
2007-03-30 06:31:00,5.57719,5.57783,5.57583,5.57583,15000000.0
2007-03-30 06:32:00,5.57667,5.57701,5.57577,5.57638,11000000.0
2007-03-30 06:33:00,5.57633,5.57705,5.57579,5.57609,13000000.0
2007-03-30 06:34:00,5.57573,5.57652,5.57546,5.57595,7000000.0
2007-03-30 06:35:00,5.57553,5.5766,5.57531,5.5766,11000000.0
2007-03-30 06:36:00,5.57636,5.57687,5.57606,5.57653,7000000.0
2007-03-30 06:37:00,5.57653,5.57721,5.57554,5.57721,9000000.0
2007-03-30 06:38:00,5.57611,5.57708,5.57608,5.57708,11000000.0
2007-03-30 06:39:00,5.57685,5.57732,5.57545,5.5766,14000000.0
2007-03-30 06:40:00,5.57623,5.57687,5.57524,5.57524,12000000.0
2007-03-30 06:41:00,5.57715,5.57715,5.57585,5.57585,17000000.0
2007-03-30 06:42:00,5.5772,5.57742,5.576,5.57633,13000000.0
2007-03-30 06:43:00,5.57591,5.57664,5.57559,5.57652,11000000.0
2007-03-30 06:44:00,5.57602,5.57624,5.57517,5.57537,15000000.0
2007-03-30 06:45:00,5.57607,5.57607,5.57522,5.57563,10000000.0
2007-03-30 06:46:00,5.57627,5.5765,5.57498,5.57601,14000000.0
2007-03-30 06:47:00,5.57624,5.5768,5.57557,5.5768,10000000.0
2007-03-30 06:48:00,5.57628,5.57681,5.57543,5.57543,13000000.0
2007-03-30 06:49:00,5.57596,5.57612,5.57514,5.57551,15000000.0
2007-03-30 06:50:00,5.57551,5.57625,5.57487,5.57551,16000000.0
2007-03-30 06:51:00,5.57602,5.57674,5.57523,5.5762,14000000.0
2007-03-30 06:52:00,5.57654,5.57667,5.57574,5.57667,10000000.0
2007-03-30 06:53:00,5.57643,5.57643,5.5751,5.57571,12000000.0
2007-03-30 06:54:00,5.57653,5.57653,5.57514,5.57608,14000000.0
2007-03-30 06:55:00,5.57525,5.57545,5.57525,5.57545,18000000.0
2007-03-30 06:56:00,5.57572,5.57627,5.57524,5.57555,19000000.0
2007-03-30 06:57:00,5.57635,5.57635,5.57533,5.57541,8000000.0
2007-03-30 06:58:00,5.57543,5.57547,5.57533,5.57546,10000000.0
2007-03-30 06:59:00,5.57617,5.57617,5.57506,5.57538,17000000.0
2007-03-30 07:00:00,5.57536,5.57589,5.57484,5.57495,11000000.0
2007-03-30 07:01:00,5.5773,5.57904,5.57655,5.57696,11000000.0
2007-03-30 07:02:00,5.57557,5.57609,5.57471,5.57609,13000000.0
2007-03-30 07:03:00,5.57647,5.57653,5.57453,5.57494,12000000.0
2007-03-30 07:04:00,5.57553,5.57615,5.57519,5.5754,18000000.0
2007-03-30 07:05:00,5.57584,5.57654,5.57542,5.57623,12000000.0
2007-03-30 07:06:00,5.57672,5.57677,5.57526,5.57608,15000000.0
2007-03-30 07:07:00,5.57676,5.57685,5.57605,5.57685,11000000.0
2007-03-30 07:08:00,5.57623,5.57673,5.57585,5.57673,9000000.0
2007-03-30 07:09:00,5.57707,5.57707,5.57593,5.57686,15000000.0
2007-03-30 07:10:00,5.5765,5.57719,5.57575,5.5767,19000000.0
2007-03-30 07:11:00,5.5776,5.5776,5.57581,5.57606,9000000.0
2007-03-30 07:12:00,5.57599,5.57723,5.57599,5.57723,12000000.0
2007-03-30 07:13:00,5.57711,5.57777,5.57595,5.57609,19000000.0
2007-03-30 07:14:00,5.57614,5.57752,5.57614,5.57734,8000000.0
2007-03-30 07:15:00,5.57717,5.57719,5.57626,5.57719,16000000.0
2007-03-30 07:16:00,5.57702,5.57819,5.57678,5.57792,18000000.0
2007-03-30 07:17:00,5.57759,5.57804,5.5767,5.57779,22000000.0
2007-03-30 07:18:00,5.57824,5.57845,5.57808,5.57808,16000000.0
2007-03-30 07:19:00,5.57815,5.57815,5.57795,5.57807,17000000.0
2007-03-30 07:20:00,5.57797,5.57822,5.57791,5.57822,14000000.0
2007-03-30 07:21:00,5.57663,5.57794,5.57663,5.57699,16000000.0
2007-03-30 07:22:00,5.57701,5.57782,5.57664,5.57782,14000000.0
2007-03-30 07:23:00,5.57656,5.57748,5.57561,5.57669,17000000.0
2007-03-30 07:24:00,5.57731,5.57739,5.57597,5.57708,9000000.0
2007-03-30 07:25:00,5.57528,5.57735,5.57528,5.57617,13000000.0
2007-03-30 07:26:00,5.57636,5.57756,5.57598,5.57756,13000000.0
2007-03-30 07:27:00,5.57628,5.57683,5.57529,5.57529,7000000.0
2007-03-30 07:28:00,5.57633,5.57754,5.57585,5.57754,18000000.0
2007-03-30 07:29:00,5.57752,5.57752,5.57569,5.57674,8000000.0
2007-03-30 07:30:00,5.57522,5.57643,5.57499,5.57643,16000000.0
2007-03-30 07:31:00,5.57682,5.57682,5.57655,5.57669,15000000.0
2007-03-30 07:32:00,5.57558,5.57642,5.57515,5.57579,13000000.0
2007-03-30 07:33:00,5.57537,5.576,5.57516,5.576,8000000.0
2007-03-30 07:34:00,5.57535,5.5763,5.57513,5.57551,11000000.0
2007-03-30 07:35:00,5.5756,5.57641,5.57503,5.57641,16000000.0
2007-03-30 07:36:00,5.57525,5.57582,5.57467,5.57467,11000000.0
2007-03-30 07:37:00,5.57556,5.57647,5.57477,5.57647,17000000.0
2007-03-30 07:38:00,5.57648,5.57648,5.57497,5.57558,9000000.0
2007-03-30 07:39:00,5.57549,5.57613,5.57506,5.57595,12000000.0
2007-03-30 07:40:00,5.57577,5.57592,5.57466,5.57498,14000000.0
2007-03-30 07:41:00,5.57615,5.57615,5.57441,5.57547,14000000.0
2007-03-30 07:42:00,5.57418,5.57589,5.57418,5.57496,8000000.0
2007-03-30 07:43:00,5.57621,5.58037,5.57556,5.58037,15000000.0
2007-03-30 07:44:00,5.57634,5.57658,5.57502,5.57504,13000000.0
2007-03-30 07:45:00,5.57638,5.5764,5.57484,5.57566,19000000.0
2007-03-30 07:46:00,5.57482,5.57663,5.57482,5.57659,11000000.0
2007-03-30 07:47:00,5.57995,5.57995,5.57586,5.57712,16000000.0
2007-03-30 07:48:00,5.57625,5.57625,5.57507,5.57616,9000000.0
2007-03-30 07:49:00,5.57655,5.57658,5.57624,5.57658,11000000.0
2007-03-30 07:50:00,5.57588,5.57595,5.57575,5.57575,11000000.0
2007-03-30 07:51:00,5.57618,5.57653,5.5752,5.57653,13000000.0
2007-03-30 07:52:00,5.57714,5.57715,5.57592,5.57613,14000000.0
2007-03-30 07:53:00,5.57683,5.577,5.57455,5.57465,10000000.0
2007-03-30 07:54:00,5.57521,5.57656,5.57418,5.57638,17000000.0
2007-03-30 07:55:00,5.57629,5.5769,5.57603,5.5769,10000000.0
2007-03-30 07:56:00,5.57647,5.57691,5.57621,5.57691,11000000.0
2007-03-30 07:57:00,5.57602,5.57778,5.57602,5.57778,11000000.0
2007-03-30 07:58:00,5.57671,5.57762,5.5764,5.57705,24000000.0
2007-03-30 07:59:00,5.57773,5.57855,5.57727,5.57844,11000000.0
2007-03-30 08:00:00,5.57837,5.5789,5.57744,5.57776,14000000.0
2007-03-30 08:01:00,5.57854,5.57882,5.57745,5.57844,15000000.0
2007-03-30 08:02:00,5.57832,5.57921,5.57761,5.57834,16000000.0
2007-03-30 08:03:00,5.57822,5.57899,5.57792,5.57837,10000000.0
2007-03-30 08:04:00,5.57756,5.57929,5.57756,5.57889,13000000.0
2007-03-30 08:05:00,5.57917,5.57958,5.57751,5.57958,18000000.0
2007-03-30 08:06:00,5.57931,5.57943,5.57774,5.57837,14000000.0
2007-03-30 08:07:00,5.57942,5.57947,5.5775,5.57798,11000000.0
2007-03-30 08:08:00,5.57831,5.57904,5.57745,5.57904,19000000.0
2007-03-30 08:09:00,5.57908,5.57908,5.57755,5.57767,9000000.0
2007-03-30 08:10:00,5.57863,5.57896,5.57763,5.57793,8000000.0
2007-03-30 08:11:00,5.57894,5.57938,5.57776,5.57803,16000000.0
2007-03-30 08:12:00,5.5786,5.5786,5.57717,5.57843,16000000.0
2007-03-30 08:13:00,5.5776,5.57917,5.57689,5.57909,15000000.0
2007-03-30 08:14:00,5.57844,5.57958,5.57834,5.57933,15000000.0
2007-03-30 08:15:00,5.57896,5.57923,5.57795,5.57837,14000000.0
2007-03-30 08:16:00,5.57851,5.57908,5.57741,5.57785,14000000.0
2007-03-30 08:17:00,5.57795,5.57877,5.57697,5.57854,15000000.0
2007-03-30 08:18:00,5.57929,5.57931,5.57717,5.57751,11000000.0
2007-03-30 08:19:00,5.57871,5.57941,5.57798,5.57855,16000000.0
2007-03-30 08:20:00,5.57872,5.57982,5.5781,5.57917,17000000.0
2007-03-30 08:21:00,5.57868,5.58005,5.57849,5.58005,15000000.0
2007-03-30 08:22:00,5.57925,5.57969,5.57846,5.57936,8000000.0
2007-03-30 08:23:00,5.57909,5.57978,5.57853,5.57977,15000000.0
2007-03-30 08:24:00,5.57921,5.57952,5.57835,5.57853,8000000.0
2007-03-30 08:25:00,5.57939,5.57949,5.57805,5.5787,17000000.0
2007-03-30 08:26:00,5.57914,5.57959,5.57838,5.57861,14000000.0
2007-03-30 08:27:00,5.57874,5.5796,5.57828,5.57907,9000000.0
2007-03-30 08:28:00,5.57895,5.57981,5.57833,5.57875,11000000.0
2007-03-30 08:29:00,5.57822,5.57879,5.57744,5.57789,15000000.0
2007-03-30 08:30:00,5.57788,5.57867,5.57769,5.57839,10000000.0
2007-03-30 08:31:00,5.57882,5.58003,5.57812,5.57956,17000000.0
2007-03-30 08:32:00,5.57848,5.58012,5.57848,5.58012,20000000.0
2007-03-30 08:33:00,5.58011,5.58011,5.57818,5.57818,7000000.0
2007-03-30 08:34:00,5.57906,5.57975,5.57904,5.57932,8000000.0
2007-03-30 08:35:00,5.57844,5.57941,5.57774,5.5785,19000000.0
2007-03-30 08:36:00,5.57944,5.57944,5.57821,5.57916,14000000.0
2007-03-30 08:37:00,5.57923,5.58032,5.57827,5.57898,12000000.0
2007-03-30 08:38:00,5.57983,5.58025,5.57853,5.5787,13000000.0
2007-03-30 08:39:00,5.57996,5.58019,5.57891,5.58019,14000000.0
2007-03-30 08:40:00,5.58008,5.58008,5.57826,5.57964,12000000.0
2007-03-30 08:41:00,5.57888,5.57987,5.57857,5.57979,11000000.0
2007-03-30 08:42:00,5.57878,5.57928,5.57787,5.57918,18000000.0
2007-03-30 08:43:00,5.57913,5.57913,5.57716,5.57716,8000000.0
2007-03-30 08:44:00,5.57741,5.57845,5.57685,5.57742,12000000.0
2007-03-30 08:45:00,5.57742,5.57944,5.57732,5.57831,20000000.0
2007-03-30 08:46:00,5.57855,5.58026,5.57791,5.58026,10000000.0
2007-03-30 08:47:00,5.57899,5.58011,5.57835,5.57855,13000000.0
2007-03-30 08:48:00,5.57916,5.58022,5.57867,5.58022,16000000.0
2007-03-30 08:49:00,5.58024,5.58026,5.57899,5.58026,9000000.0
2007-03-30 08:50:00,5.58043,5.58057,5.57914,5.57977,17000000.0
2007-03-30 08:51:00,5.57916,5.5802,5.57891,5.5802,8000000.0
2007-03-30 08:52:00,5.57976,5.58006,5.57859,5.57956,20000000.0
2007-03-30 08:53:00,5.58009,5.5804,5.57893,5.57998,16000000.0
2007-03-30 08:54:00,5.57884,5.57972,5.57793,5.57905,15000000.0
2007-03-30 08:55:00,5.57875,5.57875,5.57622,5.57791,12000000.0
2007-03-30 08:56:00,5.5773,5.57771,5.57657,5.57739,14000000.0
2007-03-30 08:57:00,5.57606,5.57782,5.57606,5.57782,14000000.0
2007-03-30 08:58:00,5.57768,5.57768,5.57621,5.57696,15000000.0
2007-03-30 08:59:00,5.57651,5.57757,5.57592,5.57637,15000000.0
2007-03-30 09:00:00,5.57717,5.57766,5.57639,5.57695,14000000.0
2007-03-30 09:01:00,5.57803,5.57857,5.57719,5.57755,14000000.0
2007-03-30 09:02:00,5.57839,5.57983,5.57799,5.57983,17000000.0
2007-03-30 09:03:00,5.57918,5.5805,5.57847,5.57908,16000000.0
2007-03-30 09:04:00,5.57973,5.58194,5.57953,5.58068,10000000.0
2007-03-30 09:05:00,5.58122,5.582,5.58052,5.58121,14000000.0
2007-03-30 09:06:00,5.58151,5.58151,5.58031,5.58151,14000000.0
2007-03-30 09:07:00,5.58111,5.58133,5.5799,5.58049,9000000.0
2007-03-30 09:08:00,5.57956,5.58122,5.57956,5.58097,17000000.0
2007-03-30 09:09:00,5.57987,5.58072,5.57987,5.58056,9000000.0
2007-03-30 09:10:00,5.58072,5.58131,5.57992,5.58103,12000000.0
2007-03-30 09:11:00,5.58055,5.58155,5.57976,5.57976,15000000.0
2007-03-30 09:12:00,5.57919,5.58081,5.57904,5.58081,14000000.0
2007-03-30 09:13:00,5.58059,5.58073,5.57942,5.58023,12000000.0
2007-03-30 09:14:00,5.58099,5.58099,5.5796,5.58009,13000000.0
2007-03-30 09:15:00,5.58053,5.58053,5.57876,5.57976,13000000.0
2007-03-30 09:16:00,5.5804,5.58077,5.57983,5.58022,10000000.0
2007-03-30 09:17:00,5.58066,5.58131,5.57995,5.58026,14000000.0
2007-03-30 09:18:00,5.58195,5.58266,5.5808,5.58086,16000000.0
2007-03-30 09:19:00,5.58302,5.58302,5.58177,5.58237,14000000.0
2007-03-30 09:20:00,5.58246,5.58247,5.58114,5.58151,11000000.0
2007-03-30 09:21:00,5.58268,5.58268,5.5804,5.5819,11000000.0
2007-03-30 09:22:00,5.5809,5.58175,5.5803,5.58055,18000000.0
2007-03-30 09:23:00,5.58137,5.58264,5.58029,5.58196,18000000.0
2007-03-30 09:24:00,5.58222,5.58242,5.58058,5.58182,18000000.0
2007-03-30 09:25:00,5.58089,5.58229,5.57984,5.5812,13000000.0
2007-03-30 09:26:00,5.58145,5.58145,5.57977,5.58051,13000000.0
2007-03-30 09:27:00,5.58245,5.58288,5.5809,5.58199,11000000.0
2007-03-30 09:28:00,5.58339,5.58368,5.58212,5.58313,12000000.0
2007-03-30 09:29:00,5.58245,5.58441,5.58242,5.58314,16000000.0
2007-03-30 09:30:00,5.58365,5.58445,5.58296,5.5837,11000000.0
2007-03-30 09:31:00,5.5838,5.58438,5.58285,5.58438,13000000.0
2007-03-30 09:32:00,5.58363,5.58467,5.58281,5.58347,14000000.0
2007-03-30 09:33:00,5.58458,5.58543,5.58334,5.58373,16000000.0
2007-03-30 09:34:00,5.58413,5.58514,5.58303,5.58514,13000000.0
2007-03-30 09:35:00,5.58406,5.5852,5.58323,5.5852,9000000.0
2007-03-30 09:36:00,5.58465,5.58552,5.58396,5.58552,7000000.0
2007-03-30 09:37:00,5.58481,5.58733,5.58481,5.58673,14000000.0
2007-03-30 09:38:00,5.58742,5.58805,5.5855,5.58736,18000000.0
2007-03-30 09:39:00,5.58558,5.58673,5.58493,5.58601,15000000.0
2007-03-30 09:40:00,5.58547,5.58618,5.58496,5.58611,10000000.0
2007-03-30 09:41:00,5.58561,5.58606,5.58409,5.58409,14000000.0
2007-03-30 09:42:00,5.5837,5.58519,5.5837,5.58489,18000000.0
2007-03-30 09:43:00,5.58521,5.58521,5.58407,5.58448,9000000.0
2007-03-30 09:44:00,5.58508,5.58508,5.58432,5.58447,10000000.0
2007-03-30 09:45:00,5.58524,5.58524,5.58436,5.58478,10000000.0
2007-03-30 09:46:00,5.58483,5.58519,5.58316,5.58407,14000000.0
2007-03-30 09:47:00,5.58279,5.58399,5.58278,5.58344,11000000.0
2007-03-30 09:48:00,5.58449,5.58507,5.58379,5.58442,10000000.0
2007-03-30 09:49:00,5.58306,5.58371,5.58257,5.58257,13000000.0
2007-03-30 09:50:00,5.58386,5.58395,5.58238,5.58323,12000000.0
2007-03-30 09:51:00,5.58385,5.58385,5.5824,5.58347,18000000.0
2007-03-30 09:52:00,5.58397,5.58466,5.58301,5.58389,12000000.0
2007-03-30 09:53:00,5.58438,5.58702,5.58363,5.58702,18000000.0
2007-03-30 09:54:00,5.5863,5.58646,5.58494,5.58595,13000000.0
2007-03-30 09:55:00,5.5861,5.58745,5.58535,5.58592,14000000.0
2007-03-30 09:56:00,5.58799,5.58981,5.58713,5.58933,16000000.0
2007-03-30 09:57:00,5.58931,5.59019,5.58843,5.58991,17000000.0
2007-03-30 09:58:00,5.58916,5.58955,5.58767,5.58846,18000000.0
2007-03-30 09:59:00,5.58788,5.5899,5.5874,5.5897,7000000.0
2007-03-30 10:00:00,5.5873,5.58882,5.58691,5.58789,13000000.0
2007-03-30 10:01:00,5.58789,5.58926,5.58719,5.58765,15000000.0
2007-03-30 10:02:00,5.58883,5.58883,5.58759,5.58867,10000000.0
2007-03-30 10:03:00,5.5877,5.5885,5.58714,5.5884,15000000.0
2007-03-30 10:04:00,5.58664,5.58851,5.58664,5.5881,13000000.0
2007-03-30 10:05:00,5.58734,5.58836,5.58701,5.58713,16000000.0
2007-03-30 10:06:00,5.58715,5.58798,5.58656,5.58787,16000000.0
2007-03-30 10:07:00,5.58738,5.58845,5.58679,5.58845,24000000.0
2007-03-30 10:08:00,5.58784,5.58846,5.58735,5.58819,13000000.0
2007-03-30 10:09:00,5.58848,5.58879,5.58723,5.58781,17000000.0
2007-03-30 10:10:00,5.58729,5.58816,5.5866,5.58692,14000000.0
2007-03-30 10:11:00,5.58649,5.58729,5.58513,5.58729,14000000.0
2007-03-30 10:12:00,5.58575,5.58655,5.58565,5.58655,9000000.0
2007-03-30 10:13:00,5.58643,5.58652,5.58491,5.58557,13000000.0
2007-03-30 10:14:00,5.58595,5.58647,5.58558,5.58596,10000000.0
2007-03-30 10:15:00,5.58613,5.58665,5.58509,5.58527,19000000.0
2007-03-30 10:16:00,5.58645,5.58652,5.58486,5.5849,11000000.0
2007-03-30 10:17:00,5.58584,5.58619,5.58456,5.58456,13000000.0
2007-03-30 10:18:00,5.58608,5.58608,5.58415,5.58515,21000000.0
2007-03-30 10:19:00,5.58612,5.58612,5.58443,5.58582,12000000.0
2007-03-30 10:20:00,5.58513,5.58552,5.58388,5.58533,8000000.0
2007-03-30 10:21:00,5.58572,5.58634,5.58506,5.58516,17000000.0
2007-03-30 10:22:00,5.58567,5.58693,5.58498,5.58692,15000000.0
2007-03-30 10:23:00,5.58646,5.58705,5.58584,5.58661,11000000.0
2007-03-30 10:24:00,5.58587,5.58725,5.58569,5.58643,13000000.0
2007-03-30 10:25:00,5.58717,5.58757,5.58582,5.58697,14000000.0
2007-03-30 10:26:00,5.58604,5.58806,5.58604,5.58688,10000000.0
2007-03-30 10:27:00,5.5876,5.589,5.58681,5.589,9000000.0
2007-03-30 10:28:00,5.59007,5.59132,5.58991,5.59132,11000000.0
2007-03-30 10:29:00,5.59141,5.59161,5.58966,5.59085,19000000.0
2007-03-30 10:30:00,5.58998,5.59093,5.58998,5.5908,11000000.0
2007-03-30 10:31:00,5.59125,5.59125,5.58902,5.58902,15000000.0
2007-03-30 10:32:00,5.59128,5.59139,5.58979,5.59089,9000000.0
2007-03-30 10:33:00,5.59089,5.59142,5.58933,5.59142,16000000.0
2007-03-30 10:34:00,5.58988,5.5907,5.5898,5.59053,11000000.0
2007-03-30 10:35:00,5.58956,5.59102,5.58956,5.59007,9000000.0
2007-03-30 10:36:00,5.5897,5.59012,5.58772,5.58972,13000000.0
2007-03-30 10:37:00,5.58852,5.58976,5.58752,5.58976,14000000.0
2007-03-30 10:38:00,5.58912,5.58946,5.58816,5.58913,7000000.0
2007-03-30 10:39:00,5.58898,5.58931,5.58744,5.58816,12000000.0
2007-03-30 10:40:00,5.58726,5.58818,5.58653,5.58695,17000000.0
2007-03-30 10:41:00,5.5875,5.58935,5.58659,5.58914,15000000.0
2007-03-30 10:42:00,5.58848,5.58881,5.58708,5.58865,13000000.0
2007-03-30 10:43:00,5.58636,5.58891,5.58636,5.58735,15000000.0
2007-03-30 10:44:00,5.58675,5.58729,5.58643,5.58696,11000000.0
2007-03-30 10:45:00,5.58786,5.58789,5.58613,5.58723,17000000.0
2007-03-30 10:46:00,5.58647,5.58713,5.58554,5.58713,9000000.0
2007-03-30 10:47:00,5.5871,5.58753,5.58663,5.58753,9000000.0
2007-03-30 10:48:00,5.58678,5.58777,5.58647,5.58756,11000000.0
2007-03-30 10:49:00,5.5877,5.5881,5.58719,5.5881,11000000.0
2007-03-30 10:50:00,5.58726,5.58764,5.58622,5.58737,16000000.0
2007-03-30 10:51:00,5.58822,5.58887,5.58728,5.58887,21000000.0
2007-03-30 10:52:00,5.58899,5.58943,5.58837,5.58899,8000000.0
2007-03-30 10:53:00,5.58935,5.58947,5.58866,5.58928,12000000.0
2007-03-30 10:54:00,5.58928,5.58928,5.58685,5.58685,16000000.0
2007-03-30 10:55:00,5.58783,5.58893,5.58717,5.58849,13000000.0
2007-03-30 10:56:00,5.58807,5.58926,5.58742,5.58854,16000000.0
2007-03-30 10:57:00,5.5891,5.58943,5.58847,5.58847,10000000.0
2007-03-30 10:58:00,5.58975,5.59017,5.58857,5.58912,12000000.0
2007-03-30 10:59:00,5.5895,5.5906,5.58927,5.5906,11000000.0
2007-03-30 11:00:00,5.58976,5.59038,5.58877,5.5896,13000000.0
2007-03-30 11:01:00,5.59019,5.59045,5.58849,5.58863,9000000.0
2007-03-30 11:02:00,5.58991,5.58991,5.58894,5.58977,8000000.0
2007-03-30 11:03:00,5.58965,5.58965,5.5879,5.5888,10000000.0
2007-03-30 11:04:00,5.58917,5.58917,5.58783,5.58866,12000000.0
2007-03-30 11:05:00,5.58685,5.58884,5.58677,5.5872,11000000.0
2007-03-30 11:06:00,5.5883,5.58854,5.5877,5.58837,8000000.0
2007-03-30 11:07:00,5.5877,5.58876,5.58769,5.58804,14000000.0
2007-03-30 11:08:00,5.58851,5.58857,5.58697,5.58812,18000000.0
2007-03-30 11:09:00,5.5881,5.5881,5.58585,5.58585,15000000.0
2007-03-30 11:10:00,5.58705,5.58705,5.58575,5.58655,12000000.0
2007-03-30 11:11:00,5.58682,5.58727,5.58579,5.58594,11000000.0
2007-03-30 11:12:00,5.58613,5.58668,5.58552,5.58668,8000000.0
2007-03-30 11:13:00,5.58635,5.58635,5.58508,5.5859,15000000.0
2007-03-30 11:14:00,5.58575,5.58695,5.58546,5.58574,13000000.0
2007-03-30 11:15:00,5.58674,5.58674,5.58522,5.58542,20000000.0
2007-03-30 11:16:00,5.58664,5.58676,5.58634,5.58634,15000000.0
2007-03-30 11:17:00,5.58586,5.5867,5.5853,5.5865,18000000.0
2007-03-30 11:18:00,5.58675,5.58744,5.58515,5.58562,20000000.0
2007-03-30 11:19:00,5.58659,5.58659,5.58515,5.58599,13000000.0
2007-03-30 11:20:00,5.58597,5.58658,5.58477,5.58658,20000000.0
2007-03-30 11:21:00,5.58659,5.58679,5.58553,5.58679,18000000.0
2007-03-30 11:22:00,5.58632,5.58668,5.58501,5.58668,18000000.0
2007-03-30 11:23:00,5.58631,5.58686,5.58565,5.5864,13000000.0
2007-03-30 11:24:00,5.58592,5.58728,5.58592,5.58728,9000000.0
2007-03-30 11:25:00,5.58752,5.58752,5.58649,5.58737,8000000.0
2007-03-30 11:26:00,5.58661,5.58743,5.58635,5.58743,8000000.0
2007-03-30 11:27:00,5.5865,5.58708,5.58593,5.58646,7000000.0
2007-03-30 11:28:00,5.58689,5.58846,5.58636,5.58846,14000000.0
2007-03-30 11:29:00,5.58847,5.58949,5.58783,5.58819,16000000.0
2007-03-30 11:30:00,5.58844,5.58883,5.58741,5.58826,7000000.0
2007-03-30 11:31:00,5.58786,5.58851,5.58695,5.58695,15000000.0
2007-03-30 11:32:00,5.58805,5.58841,5.58722,5.58796,10000000.0
2007-03-30 11:33:00,5.58816,5.58843,5.58727,5.5875,8000000.0
2007-03-30 11:34:00,5.58788,5.58857,5.58721,5.58841,11000000.0
2007-03-30 11:35:00,5.58751,5.58864,5.5871,5.58824,15000000.0
2007-03-30 11:36:00,5.5874,5.58876,5.58711,5.58876,14000000.0
2007-03-30 11:37:00,5.5887,5.58884,5.58764,5.58818,11000000.0
2007-03-30 11:38:00,5.58793,5.58853,5.58685,5.58853,12000000.0
2007-03-30 11:39:00,5.58842,5.58878,5.58689,5.58758,13000000.0
2007-03-30 11:40:00,5.58702,5.58833,5.58682,5.58792,8000000.0
2007-03-30 11:41:00,5.58877,5.58877,5.58739,5.58807,13000000.0
2007-03-30 11:42:00,5.58792,5.58853,5.5871,5.58764,18000000.0
2007-03-30 11:43:00,5.5879,5.58856,5.58729,5.58837,13000000.0
2007-03-30 11:44:00,5.58847,5.58876,5.58749,5.58813,14000000.0
2007-03-30 11:45:00,5.58781,5.58822,5.58687,5.58717,12000000.0
2007-03-30 11:46:00,5.58721,5.58741,5.58616,5.58666,14000000.0
2007-03-30 11:47:00,5.58772,5.58824,5.58647,5.58767,15000000.0
2007-03-30 11:48:00,5.58744,5.58903,5.58744,5.58903,9000000.0
2007-03-30 11:49:00,5.58813,5.5885,5.58716,5.58778,14000000.0
2007-03-30 11:50:00,5.58848,5.58848,5.58688,5.58792,17000000.0
2007-03-30 11:51:00,5.58905,5.58934,5.58779,5.58816,15000000.0
2007-03-30 11:52:00,5.58733,5.58899,5.58703,5.58703,15000000.0
2007-03-30 11:53:00,5.58748,5.58789,5.58683,5.58717,14000000.0
2007-03-30 11:54:00,5.58655,5.58697,5.58581,5.58697,9000000.0
2007-03-30 11:55:00,5.5874,5.58741,5.58651,5.587,11000000.0
2007-03-30 11:56:00,5.58722,5.58836,5.58612,5.58836,13000000.0
2007-03-30 11:57:00,5.58774,5.58856,5.587,5.58783,13000000.0
2007-03-30 11:58:00,5.58713,5.58793,5.58713,5.58751,12000000.0
2007-03-30 11:59:00,5.58776,5.58831,5.58629,5.58669,12000000.0
2007-03-30 12:00:00,5.58742,5.58829,5.58645,5.58821,12000000.0
2007-03-30 12:01:00,5.58846,5.58897,5.58748,5.58863,22000000.0
2007-03-30 12:02:00,5.58843,5.58949,5.58795,5.58836,10000000.0
2007-03-30 12:03:00,5.58863,5.58954,5.5882,5.58834,18000000.0
2007-03-30 12:04:00,5.58953,5.59028,5.58841,5.59028,12000000.0
2007-03-30 12:05:00,5.59063,5.59066,5.58949,5.58982,15000000.0
2007-03-30 12:06:00,5.59054,5.59111,5.58951,5.59004,14000000.0
2007-03-30 12:07:00,5.59025,5.59211,5.59025,5.59211,15000000.0
2007-03-30 12:08:00,5.5907,5.59214,5.59027,5.59089,19000000.0
2007-03-30 12:09:00,5.59065,5.59137,5.58994,5.59071,12000000.0
2007-03-30 12:10:00,5.59107,5.5913,5.5895,5.58955,23000000.0
2007-03-30 12:11:00,5.59096,5.59096,5.58832,5.58938,21000000.0
2007-03-30 12:12:00,5.58855,5.59045,5.58855,5.59035,9000000.0
2007-03-30 12:13:00,5.58934,5.58995,5.58789,5.5883,13000000.0
2007-03-30 12:14:00,5.58897,5.58924,5.58719,5.58924,15000000.0
2007-03-30 12:15:00,5.58834,5.58924,5.58773,5.58909,14000000.0
2007-03-30 12:16:00,5.58927,5.58975,5.58832,5.5897,16000000.0
2007-03-30 12:17:00,5.58855,5.5895,5.5881,5.5895,13000000.0
2007-03-30 12:18:00,5.58877,5.58977,5.58841,5.58977,9000000.0
2007-03-30 12:19:00,5.58959,5.58959,5.58809,5.58836,10000000.0
2007-03-30 12:20:00,5.58901,5.58922,5.58835,5.58862,7000000.0
2007-03-30 12:21:00,5.58863,5.58949,5.58775,5.58949,13000000.0
2007-03-30 12:22:00,5.58849,5.58901,5.58808,5.58851,10000000.0
2007-03-30 12:23:00,5.58786,5.58869,5.58745,5.58789,10000000.0
2007-03-30 12:24:00,5.58742,5.589,5.58742,5.5884,12000000.0
2007-03-30 12:25:00,5.58731,5.58889,5.5871,5.58827,12000000.0
2007-03-30 12:26:00,5.5875,5.58844,5.58676,5.58844,20000000.0
2007-03-30 12:27:00,5.58878,5.58911,5.58695,5.58763,12000000.0
2007-03-30 12:28:00,5.58866,5.58903,5.58754,5.58802,14000000.0
2007-03-30 12:29:00,5.58749,5.58885,5.58719,5.58719,10000000.0
2007-03-30 12:30:00,5.58729,5.58871,5.5871,5.58871,19000000.0
2007-03-30 12:31:00,5.58734,5.58832,5.58645,5.58832,11000000.0
2007-03-30 12:32:00,5.58659,5.58884,5.58659,5.58855,10000000.0
2007-03-30 12:33:00,5.58868,5.58896,5.58792,5.58801,15000000.0
2007-03-30 12:34:00,5.58809,5.58856,5.58731,5.58856,16000000.0
2007-03-30 12:35:00,5.58832,5.58889,5.58712,5.58712,10000000.0
2007-03-30 12:36:00,5.58882,5.58923,5.58724,5.58841,11000000.0
2007-03-30 12:37:00,5.58855,5.58934,5.58793,5.58793,10000000.0
2007-03-30 12:38:00,5.58892,5.58981,5.58873,5.58942,14000000.0
2007-03-30 12:39:00,5.58971,5.59056,5.58873,5.59056,14000000.0
2007-03-30 12:40:00,5.58923,5.5904,5.58904,5.58906,11000000.0
2007-03-30 12:41:00,5.58968,5.59075,5.58919,5.58992,12000000.0
2007-03-30 12:42:00,5.58964,5.5904,5.58895,5.59004,14000000.0
2007-03-30 12:43:00,5.58974,5.59074,5.58924,5.58942,15000000.0
2007-03-30 12:44:00,5.59047,5.59089,5.58897,5.5906,16000000.0
2007-03-30 12:45:00,5.5908,5.59178,5.59024,5.59081,10000000.0
2007-03-30 12:46:00,5.59134,5.59204,5.5905,5.59188,12000000.0
2007-03-30 12:47:00,5.59131,5.59316,5.59059,5.59212,13000000.0
2007-03-30 12:48:00,5.59336,5.59359,5.5918,5.59289,12000000.0
2007-03-30 12:49:00,5.59219,5.59355,5.59205,5.5925,14000000.0
2007-03-30 12:50:00,5.59155,5.59209,5.59112,5.59129,9000000.0
2007-03-30 12:51:00,5.59091,5.5939,5.59091,5.59305,10000000.0
2007-03-30 12:52:00,5.59523,5.59534,5.59241,5.59489,22000000.0
2007-03-30 12:53:00,5.59427,5.59584,5.59427,5.59584,14000000.0
2007-03-30 12:54:00,5.59472,5.59548,5.59325,5.59447,13000000.0
2007-03-30 12:55:00,5.59368,5.59466,5.59357,5.59466,21000000.0
2007-03-30 12:56:00,5.59468,5.59468,5.59287,5.59433,18000000.0
2007-03-30 12:57:00,5.59348,5.59388,5.59257,5.59257,7000000.0
2007-03-30 12:58:00,5.59431,5.59453,5.59274,5.59415,12000000.0
2007-03-30 12:59:00,5.59413,5.59453,5.59287,5.59445,18000000.0
2007-03-30 13:00:00,5.59356,5.59443,5.59313,5.59443,14000000.0
2007-03-30 13:01:00,5.59371,5.59432,5.59264,5.59264,11000000.0
2007-03-30 13:02:00,5.59439,5.59439,5.59301,5.59435,15000000.0
2007-03-30 13:03:00,5.59464,5.59515,5.59359,5.59508,15000000.0
2007-03-30 13:04:00,5.59343,5.59481,5.59277,5.59442,16000000.0
2007-03-30 13:05:00,5.59258,5.59359,5.59226,5.59359,9000000.0
2007-03-30 13:06:00,5.59341,5.59368,5.59229,5.59248,13000000.0
2007-03-30 13:07:00,5.59282,5.59366,5.5924,5.59344,13000000.0
2007-03-30 13:08:00,5.59268,5.593,5.59189,5.59196,10000000.0
2007-03-30 13:09:00,5.59296,5.59319,5.59133,5.59183,15000000.0
2007-03-30 13:10:00,5.59244,5.59317,5.5917,5.59246,12000000.0
2007-03-30 13:11:00,5.59244,5.59255,5.59031,5.59114,12000000.0
2007-03-30 13:12:00,5.59196,5.59264,5.59031,5.59199,12000000.0
2007-03-30 13:13:00,5.59175,5.59302,5.59147,5.59242,11000000.0
2007-03-30 13:14:00,5.59299,5.59318,5.59156,5.59218,9000000.0
2007-03-30 13:15:00,5.5923,5.59337,5.5908,5.59337,15000000.0
2007-03-30 13:16:00,5.59351,5.59351,5.5911,5.5911,15000000.0
2007-03-30 13:17:00,5.59079,5.59279,5.59079,5.59134,17000000.0
2007-03-30 13:18:00,5.59131,5.59263,5.59128,5.59181,15000000.0
2007-03-30 13:19:00,5.59145,5.59239,5.59065,5.59065,15000000.0
2007-03-30 13:20:00,5.59058,5.59147,5.5896,5.59086,19000000.0
2007-03-30 13:21:00,5.59056,5.59136,5.59037,5.59136,10000000.0
2007-03-30 13:22:00,5.59059,5.59119,5.59017,5.59119,8000000.0
2007-03-30 13:23:00,5.59129,5.59192,5.58994,5.59191,15000000.0
2007-03-30 13:24:00,5.59117,5.59131,5.59052,5.59112,11000000.0
2007-03-30 13:25:00,5.59176,5.59185,5.59019,5.59041,9000000.0
2007-03-30 13:26:00,5.5903,5.59147,5.58986,5.59089,8000000.0
2007-03-30 13:27:00,5.5915,5.59242,5.59075,5.59242,15000000.0
2007-03-30 13:28:00,5.59135,5.59257,5.59122,5.59166,17000000.0
2007-03-30 13:29:00,5.5913,5.59172,5.59076,5.59138,11000000.0
2007-03-30 13:30:00,5.5908,5.59112,5.58986,5.58986,21000000.0
2007-03-30 13:31:00,5.59247,5.59259,5.59061,5.59139,11000000.0
2007-03-30 13:32:00,5.59178,5.59178,5.59057,5.59072,10000000.0
2007-03-30 13:33:00,5.59225,5.59229,5.59085,5.59164,8000000.0
2007-03-30 13:34:00,5.592,5.59216,5.59078,5.59145,15000000.0
2007-03-30 13:35:00,5.59107,5.59195,5.59075,5.59075,13000000.0
2007-03-30 13:36:00,5.59057,5.59168,5.59032,5.59168,11000000.0
2007-03-30 13:37:00,5.59218,5.59225,5.59205,5.59218,8000000.0
2007-03-30 13:38:00,5.59027,5.59166,5.59027,5.59103,13000000.0
2007-03-30 13:39:00,5.59163,5.59177,5.59083,5.59115,7000000.0
2007-03-30 13:40:00,5.59017,5.59172,5.58969,5.58969,12000000.0
2007-03-30 13:41:00,5.59055,5.59145,5.58975,5.59093,15000000.0
2007-03-30 13:42:00,5.5903,5.59104,5.58913,5.59104,22000000.0
2007-03-30 13:43:00,5.58958,5.59043,5.58886,5.58981,13000000.0
2007-03-30 13:44:00,5.59008,5.59008,5.58893,5.5895,14000000.0
2007-03-30 13:45:00,5.58975,5.58975,5.58898,5.58919,7000000.0
2007-03-30 13:46:00,5.58909,5.58939,5.58842,5.58939,11000000.0
2007-03-30 13:47:00,5.58943,5.5898,5.58844,5.5898,11000000.0
2007-03-30 13:48:00,5.58856,5.58898,5.58712,5.58827,14000000.0
2007-03-30 13:49:00,5.58809,5.58822,5.58695,5.58788,13000000.0
2007-03-30 13:50:00,5.58783,5.58832,5.58622,5.58622,12000000.0
2007-03-30 13:51:00,5.58632,5.58749,5.58632,5.58749,11000000.0
2007-03-30 13:52:00,5.58698,5.58732,5.58624,5.58707,9000000.0
2007-03-30 13:53:00,5.5874,5.58807,5.58691,5.58719,11000000.0
2007-03-30 13:54:00,5.58698,5.58751,5.58626,5.58711,17000000.0
2007-03-30 13:55:00,5.58775,5.58775,5.58607,5.58737,22000000.0
2007-03-30 13:56:00,5.58731,5.58775,5.58613,5.58677,13000000.0
2007-03-30 13:57:00,5.58733,5.58744,5.58567,5.58701,19000000.0
2007-03-30 13:58:00,5.58692,5.58709,5.58619,5.5865,11000000.0
2007-03-30 13:59:00,5.58743,5.58743,5.58586,5.58586,7000000.0
2007-03-30 14:00:00,5.58551,5.58709,5.58543,5.58636,9000000.0
2007-03-30 14:01:00,5.58674,5.58719,5.58562,5.58698,7000000.0
2007-03-30 14:02:00,5.58745,5.58837,5.58661,5.58837,13000000.0
2007-03-30 14:03:00,5.58753,5.58873,5.58691,5.58841,17000000.0
2007-03-30 14:04:00,5.58796,5.58914,5.58773,5.58906,13000000.0
2007-03-30 14:05:00,5.58747,5.58866,5.58747,5.58804,8000000.0
2007-03-30 14:06:00,5.58878,5.58878,5.58654,5.58659,10000000.0
2007-03-30 14:07:00,5.58675,5.58767,5.58633,5.58641,10000000.0
2007-03-30 14:08:00,5.58772,5.58772,5.58598,5.58611,14000000.0
2007-03-30 14:09:00,5.58614,5.5872,5.5859,5.5872,16000000.0
2007-03-30 14:10:00,5.58624,5.58725,5.58578,5.58716,12000000.0
2007-03-30 14:11:00,5.58683,5.587,5.58572,5.58632,14000000.0
2007-03-30 14:12:00,5.58704,5.58736,5.5862,5.58659,13000000.0
2007-03-30 14:13:00,5.58623,5.58755,5.58585,5.58755,11000000.0
2007-03-30 14:14:00,5.58838,5.58875,5.58695,5.58805,14000000.0
2007-03-30 14:15:00,5.58722,5.58848,5.58563,5.58563,11000000.0
2007-03-30 14:16:00,5.58754,5.58792,5.58607,5.58726,11000000.0
2007-03-30 14:17:00,5.5871,5.588,5.58611,5.58749,14000000.0
2007-03-30 14:18:00,5.58709,5.58758,5.58643,5.58733,11000000.0
2007-03-30 14:19:00,5.58733,5.58767,5.58647,5.58756,8000000.0
2007-03-30 14:20:00,5.5874,5.58763,5.58599,5.58657,10000000.0
2007-03-30 14:21:00,5.58559,5.58715,5.58471,5.58498,14000000.0
2007-03-30 14:22:00,5.58513,5.5862,5.58465,5.58502,17000000.0
2007-03-30 14:23:00,5.58459,5.58563,5.58408,5.58536,8000000.0
2007-03-30 14:24:00,5.5849,5.58528,5.58425,5.58459,16000000.0
2007-03-30 14:25:00,5.58456,5.58543,5.584,5.584,11000000.0
2007-03-30 14:26:00,5.58555,5.58555,5.58431,5.58522,14000000.0
2007-03-30 14:27:00,5.58385,5.58545,5.58385,5.5854,8000000.0
2007-03-30 14:28:00,5.58494,5.58506,5.58382,5.58506,11000000.0
2007-03-30 14:29:00,5.58319,5.58512,5.58291,5.58393,11000000.0
2007-03-30 14:30:00,5.58401,5.58667,5.58195,5.58499,14000000.0
2007-03-30 14:31:00,5.58756,5.58756,5.5839,5.58628,15000000.0
2007-03-30 14:32:00,5.58593,5.58613,5.58445,5.58613,9000000.0
2007-03-30 14:33:00,5.58673,5.58716,5.58439,5.58709,12000000.0
2007-03-30 14:34:00,5.58749,5.58749,5.58477,5.58556,12000000.0
2007-03-30 14:35:00,5.58658,5.58925,5.58658,5.58767,18000000.0
2007-03-30 14:36:00,5.58725,5.58953,5.58589,5.58953,12000000.0
2007-03-30 14:37:00,5.58763,5.59215,5.58763,5.59215,12000000.0
2007-03-30 14:38:00,5.59209,5.59422,5.58881,5.59261,24000000.0
2007-03-30 14:39:00,5.59544,5.59802,5.5898,5.59582,12000000.0
2007-03-30 14:40:00,5.59856,5.60012,5.59823,5.60012,15000000.0
2007-03-30 14:41:00,5.59881,5.59885,5.59071,5.59885,17000000.0
2007-03-30 14:42:00,5.59084,5.59702,5.58987,5.59525,15000000.0
2007-03-30 14:43:00,5.59637,5.59742,5.59279,5.59695,9000000.0
2007-03-30 14:44:00,5.5976,5.598,5.59344,5.59485,7000000.0
2007-03-30 14:45:00,5.59594,5.59625,5.59252,5.59556,17000000.0
2007-03-30 14:46:00,5.59532,5.59926,5.59401,5.59404,14000000.0
2007-03-30 14:47:00,5.59317,5.59879,5.59198,5.59198,16000000.0
2007-03-30 14:48:00,5.59378,5.59865,5.59262,5.59344,12000000.0
2007-03-30 14:49:00,5.59863,5.59863,5.59263,5.59773,20000000.0
2007-03-30 14:50:00,5.59257,5.59762,5.59255,5.59458,12000000.0
2007-03-30 14:51:00,5.594,5.59636,5.59164,5.59315,12000000.0
2007-03-30 14:52:00,5.59213,5.59516,5.59023,5.59128,22000000.0
2007-03-30 14:53:00,5.59107,5.59398,5.58916,5.59173,17000000.0
2007-03-30 14:54:00,5.58996,5.5929,5.58996,5.59139,14000000.0
2007-03-30 14:55:00,5.59226,5.59331,5.59128,5.59158,20000000.0
2007-03-30 14:56:00,5.59185,5.59303,5.59012,5.59044,22000000.0
2007-03-30 14:57:00,5.59142,5.59155,5.59026,5.59081,10000000.0
2007-03-30 14:58:00,5.59164,5.59203,5.58991,5.59197,17000000.0
2007-03-30 14:59:00,5.59075,5.5921,5.58992,5.59071,12000000.0
2007-03-30 15:00:00,5.59166,5.59213,5.5882,5.59104,14000000.0
2007-03-30 15:01:00,5.59035,5.59141,5.58915,5.59019,16000000.0
2007-03-30 15:02:00,5.59113,5.59113,5.58872,5.59068,13000000.0
2007-03-30 15:03:00,5.58915,5.58973,5.58777,5.58863,7000000.0
2007-03-30 15:04:00,5.58971,5.59031,5.58827,5.58977,12000000.0
2007-03-30 15:05:00,5.58922,5.59023,5.5876,5.5876,20000000.0
2007-03-30 15:06:00,5.58987,5.58987,5.58712,5.58842,9000000.0
2007-03-30 15:07:00,5.58953,5.58969,5.58742,5.58742,9000000.0
2007-03-30 15:08:00,5.58882,5.59003,5.58818,5.59003,14000000.0
2007-03-30 15:09:00,5.58873,5.59036,5.58873,5.59026,14000000.0
2007-03-30 15:10:00,5.58836,5.59098,5.58836,5.58862,15000000.0
2007-03-30 15:11:00,5.58984,5.59038,5.58848,5.5892,10000000.0
2007-03-30 15:12:00,5.59057,5.59226,5.59028,5.59226,10000000.0
2007-03-30 15:13:00,5.59141,5.59164,5.59006,5.59062,20000000.0
2007-03-30 15:14:00,5.59052,5.59087,5.58957,5.58957,10000000.0
2007-03-30 15:15:00,5.59013,5.5912,5.58851,5.59036,13000000.0
2007-03-30 15:16:00,5.58975,5.59147,5.58943,5.59053,11000000.0
2007-03-30 15:17:00,5.58998,5.59063,5.58923,5.58972,17000000.0
2007-03-30 15:18:00,5.59067,5.59067,5.58958,5.59005,11000000.0
2007-03-30 15:19:00,5.59039,5.59039,5.5885,5.58853,18000000.0
2007-03-30 15:20:00,5.58937,5.59074,5.58893,5.58893,14000000.0
2007-03-30 15:21:00,5.59012,5.59074,5.58917,5.59006,15000000.0
2007-03-30 15:22:00,5.59014,5.59016,5.58891,5.59002,8000000.0
2007-03-30 15:23:00,5.58974,5.58974,5.58788,5.58788,15000000.0
2007-03-30 15:24:00,5.58909,5.58944,5.5878,5.58902,12000000.0
2007-03-30 15:25:00,5.58866,5.58866,5.58672,5.5882,12000000.0
2007-03-30 15:26:00,5.58757,5.58901,5.5873,5.58901,15000000.0
2007-03-30 15:27:00,5.58801,5.58914,5.58749,5.58914,12000000.0
2007-03-30 15:28:00,5.58888,5.58888,5.58713,5.58822,12000000.0
2007-03-30 15:29:00,5.58832,5.58869,5.58708,5.58768,10000000.0
2007-03-30 15:30:00,5.58794,5.58882,5.58713,5.58864,12000000.0
2007-03-30 15:31:00,5.58759,5.58827,5.58676,5.58683,19000000.0
2007-03-30 15:32:00,5.58835,5.58835,5.58723,5.58728,7000000.0
2007-03-30 15:33:00,5.58759,5.58841,5.58759,5.58794,7000000.0
2007-03-30 15:34:00,5.58844,5.58919,5.58761,5.58863,12000000.0
2007-03-30 15:35:00,5.58952,5.58952,5.58763,5.58904,17000000.0
2007-03-30 15:36:00,5.58837,5.58892,5.58791,5.58844,11000000.0
2007-03-30 15:37:00,5.58833,5.58902,5.58744,5.58744,14000000.0
2007-03-30 15:38:00,5.58833,5.58911,5.58772,5.58772,20000000.0
2007-03-30 15:39:00,5.58929,5.58942,5.58792,5.58918,8000000.0
2007-03-30 15:40:00,5.58966,5.58972,5.58841,5.5894,11000000.0
2007-03-30 15:41:00,5.58883,5.5894,5.58819,5.58893,10000000.0
2007-03-30 15:42:00,5.58969,5.59372,5.58961,5.59334,13000000.0
2007-03-30 15:43:00,5.59431,5.59431,5.59029,5.59218,14000000.0
2007-03-30 15:44:00,5.59241,5.59333,5.59096,5.59333,8000000.0
2007-03-30 15:45:00,5.59345,5.59578,5.59136,5.59578,10000000.0
2007-03-30 15:46:00,5.59794,5.59794,5.5958,5.59722,12000000.0
2007-03-30 15:47:00,5.59676,5.59711,5.5941,5.59585,18000000.0
2007-03-30 15:48:00,5.59615,5.59615,5.59333,5.59494,9000000.0
2007-03-30 15:49:00,5.59442,5.59445,5.59181,5.59319,14000000.0
2007-03-30 15:50:00,5.59311,5.59338,5.59122,5.59302,18000000.0
2007-03-30 15:51:00,5.59337,5.59374,5.59277,5.5928,8000000.0
2007-03-30 15:52:00,5.59272,5.59412,5.59268,5.59268,11000000.0
2007-03-30 15:53:00,5.5927,5.5936,5.59195,5.59309,15000000.0
2007-03-30 15:54:00,5.59273,5.59524,5.59214,5.59214,9000000.0
2007-03-30 15:55:00,5.59441,5.59551,5.59314,5.59344,9000000.0
2007-03-30 15:56:00,5.59448,5.59635,5.59259,5.59259,11000000.0
2007-03-30 15:57:00,5.59275,5.59682,5.59253,5.59393,15000000.0
2007-03-30 15:58:00,5.59427,5.5967,5.59198,5.5921,13000000.0
2007-03-30 15:59:00,5.59251,5.59445,5.59153,5.59294,15000000.0
2007-03-30 16:00:00,5.59122,5.59346,5.59054,5.59148,11000000.0
2007-03-30 16:01:00,5.59132,5.59457,5.59132,5.5941,14000000.0
2007-03-30 16:02:00,5.59401,5.59409,5.59246,5.59329,11000000.0
2007-03-30 16:03:00,5.59309,5.59601,5.59262,5.59601,8000000.0
2007-03-30 16:04:00,5.59466,5.59695,5.59386,5.59695,8000000.0
2007-03-30 16:05:00,5.59682,5.59703,5.59479,5.59694,8000000.0
2007-03-30 16:06:00,5.59755,5.59784,5.59395,5.59515,16000000.0
2007-03-30 16:07:00,5.59828,5.6,5.59507,5.59895,18000000.0
2007-03-30 16:08:00,5.59783,5.59866,5.59495,5.59853,14000000.0
2007-03-30 16:09:00,5.59873,5.59979,5.59481,5.59589,12000000.0
2007-03-30 16:10:00,5.59966,5.59966,5.59617,5.59897,10000000.0
2007-03-30 16:11:00,5.59867,5.59912,5.59394,5.59854,13000000.0
2007-03-30 16:12:00,5.59799,5.59799,5.59427,5.59478,16000000.0
2007-03-30 16:13:00,5.59443,5.59928,5.59394,5.59928,7000000.0
2007-03-30 16:14:00,5.60008,5.60008,5.59276,5.59913,16000000.0
2007-03-30 16:15:00,5.59928,5.60046,5.59467,5.59481,15000000.0
2007-03-30 16:16:00,5.5987,5.59925,5.59514,5.59874,17000000.0
2007-03-30 16:17:00,5.59898,5.59942,5.59491,5.59779,10000000.0
2007-03-30 16:18:00,5.59775,5.59899,5.59583,5.59899,10000000.0
2007-03-30 16:19:00,5.59814,5.5992,5.59466,5.59676,12000000.0
2007-03-30 16:20:00,5.59792,5.59792,5.59197,5.59197,11000000.0
2007-03-30 16:21:00,5.59644,5.59661,5.59286,5.59286,8000000.0
2007-03-30 16:22:00,5.59728,5.59818,5.59302,5.59805,16000000.0
2007-03-30 16:23:00,5.59329,5.59688,5.59298,5.59445,11000000.0
2007-03-30 16:24:00,5.5968,5.5968,5.59348,5.59567,14000000.0
2007-03-30 16:25:00,5.59663,5.59726,5.59596,5.59596,13000000.0
2007-03-30 16:26:00,5.59643,5.59741,5.59525,5.59623,16000000.0
2007-03-30 16:27:00,5.59603,5.59726,5.59504,5.59654,20000000.0
2007-03-30 16:28:00,5.59668,5.59827,5.59481,5.59481,12000000.0
2007-03-30 16:29:00,5.59569,5.59751,5.59411,5.59454,13000000.0
2007-03-30 16:30:00,5.59799,5.59799,5.59495,5.59704,17000000.0
2007-03-30 16:31:00,5.59664,5.59981,5.59664,5.59981,13000000.0
2007-03-30 16:32:00,5.59875,5.5996,5.59694,5.59827,10000000.0
2007-03-30 16:33:00,5.59685,5.59916,5.59656,5.59845,15000000.0
2007-03-30 16:34:00,5.59836,5.5991,5.59704,5.59745,9000000.0
2007-03-30 16:35:00,5.59748,5.59889,5.59628,5.59831,18000000.0
2007-03-30 16:36:00,5.59694,5.59823,5.59597,5.59792,8000000.0
2007-03-30 16:37:00,5.59689,5.59932,5.59611,5.59611,22000000.0
2007-03-30 16:38:00,5.59899,5.59963,5.5957,5.5957,14000000.0
2007-03-30 16:39:00,5.5964,5.5995,5.59524,5.59548,14000000.0
2007-03-30 16:40:00,5.59654,5.59917,5.59434,5.59434,17000000.0
2007-03-30 16:41:00,5.59492,5.59999,5.59492,5.59558,9000000.0
2007-03-30 16:42:00,5.59482,5.59959,5.59359,5.59535,13000000.0
2007-03-30 16:43:00,5.59598,5.59965,5.59456,5.59838,13000000.0
2007-03-30 16:44:00,5.59854,5.59898,5.59646,5.59698,11000000.0
2007-03-30 16:45:00,5.59637,5.59727,5.59494,5.5962,18000000.0
2007-03-30 16:46:00,5.59789,5.59789,5.59506,5.59506,11000000.0
2007-03-30 16:47:00,5.59731,5.59731,5.59456,5.59591,15000000.0
2007-03-30 16:48:00,5.59643,5.59643,5.59495,5.5955,7000000.0
2007-03-30 16:49:00,5.5938,5.59606,5.59331,5.59569,16000000.0
2007-03-30 16:50:00,5.59509,5.59596,5.59291,5.59373,9000000.0
2007-03-30 16:51:00,5.59416,5.59667,5.59384,5.59449,22000000.0
2007-03-30 16:52:00,5.59387,5.59707,5.59376,5.59707,11000000.0
2007-03-30 16:53:00,5.59654,5.59685,5.59369,5.59403,12000000.0
2007-03-30 16:54:00,5.59522,5.59671,5.59297,5.59409,17000000.0
2007-03-30 16:55:00,5.59438,5.59764,5.59366,5.59452,15000000.0
2007-03-30 16:56:00,5.59528,5.59597,5.59302,5.59538,11000000.0
2007-03-30 16:57:00,5.59316,5.59585,5.59299,5.59574,8000000.0
2007-03-30 16:58:00,5.59482,5.59538,5.59255,5.59255,12000000.0
2007-03-30 16:59:00,5.5951,5.5951,5.59101,5.59287,15000000.0
2007-03-30 17:00:00,5.59284,5.59425,5.59171,5.59246,10000000.0
2007-03-30 17:01:00,5.59376,5.59538,5.59211,5.59538,10000000.0
2007-03-30 17:02:00,5.59243,5.59437,5.59156,5.59156,8000000.0
2007-03-30 17:03:00,5.59389,5.59446,5.59196,5.59201,11000000.0
2007-03-30 17:04:00,5.59243,5.59356,5.59133,5.59133,10000000.0
2007-03-30 17:05:00,5.59249,5.59761,5.59122,5.59627,18000000.0
2007-03-30 17:06:00,5.59108,5.59483,5.59099,5.59331,9000000.0
2007-03-30 17:07:00,5.59325,5.59388,5.59064,5.59074,20000000.0
2007-03-30 17:08:00,5.59347,5.59347,5.59024,5.59024,11000000.0
2007-03-30 17:09:00,5.59104,5.59298,5.58888,5.5901,14000000.0
2007-03-30 17:10:00,5.58985,5.59178,5.58952,5.58971,10000000.0
2007-03-30 17:11:00,5.58909,5.59279,5.58909,5.59038,12000000.0
2007-03-30 17:12:00,5.59138,5.59242,5.58969,5.59191,7000000.0
2007-03-30 17:13:00,5.59205,5.59205,5.58857,5.58907,13000000.0
2007-03-30 17:14:00,5.58746,5.5907,5.58402,5.58989,13000000.0
2007-03-30 17:15:00,5.58489,5.59063,5.5821,5.5821,12000000.0
2007-03-30 17:16:00,5.58908,5.59031,5.58298,5.58384,13000000.0
2007-03-30 17:17:00,5.5805,5.58819,5.57596,5.57885,12000000.0
2007-03-30 17:18:00,5.57833,5.58635,5.57822,5.5789,15000000.0
2007-03-30 17:19:00,5.58947,5.58947,5.58049,5.58154,10000000.0
2007-03-30 17:20:00,5.57937,5.58674,5.57741,5.57897,13000000.0
2007-03-30 17:21:00,5.57764,5.58397,5.57478,5.57478,17000000.0
2007-03-30 17:22:00,5.57496,5.58076,5.57198,5.58055,15000000.0
2007-03-30 17:23:00,5.57925,5.57926,5.57487,5.57487,10000000.0
2007-03-30 17:24:00,5.57534,5.58029,5.57534,5.57669,17000000.0
2007-03-30 17:25:00,5.5751,5.57864,5.5736,5.5736,11000000.0
2007-03-30 17:26:00,5.57295,5.57535,5.56921,5.57133,12000000.0
2007-03-30 17:27:00,5.57084,5.57198,5.56587,5.56587,9000000.0
2007-03-30 17:28:00,5.56396,5.5718,5.56185,5.5627,16000000.0
2007-03-30 17:29:00,5.56065,5.56874,5.55937,5.5602,9000000.0
2007-03-30 17:30:00,5.55789,5.56682,5.55762,5.56022,11000000.0
2007-03-30 17:31:00,5.55978,5.5674,5.55969,5.56148,13000000.0
2007-03-30 17:32:00,5.56208,5.56397,5.56097,5.56097,13000000.0
2007-03-30 17:33:00,5.56112,5.56324,5.56051,5.56324,11000000.0
2007-03-30 17:34:00,5.56092,5.56345,5.55845,5.56258,12000000.0
2007-03-30 17:35:00,5.56415,5.56415,5.55833,5.55891,13000000.0
2007-03-30 17:36:00,5.56244,5.56438,5.55999,5.56353,14000000.0
2007-03-30 17:37:00,5.56192,5.56463,5.56185,5.56463,10000000.0
2007-03-30 17:38:00,5.56274,5.5641,5.56274,5.56333,7000000.0
2007-03-30 17:39:00,5.56371,5.56462,5.56262,5.56353,16000000.0
2007-03-30 17:40:00,5.56252,5.5638,5.56215,5.56328,17000000.0
2007-03-30 17:41:00,5.56269,5.56318,5.56211,5.56294,16000000.0
2007-03-30 17:42:00,5.56266,5.56317,5.56056,5.56292,16000000.0
2007-03-30 17:43:00,5.56278,5.56278,5.56001,5.56119,17000000.0
2007-03-30 17:44:00,5.56119,5.56119,5.55613,5.5564,8000000.0
2007-03-30 17:45:00,5.55771,5.55818,5.55621,5.55664,11000000.0
2007-03-30 17:46:00,5.55633,5.55685,5.5558,5.55628,9000000.0
2007-03-30 17:47:00,5.55664,5.55694,5.55575,5.55623,19000000.0
2007-03-30 17:48:00,5.55607,5.55672,5.5541,5.55421,16000000.0
2007-03-30 17:49:00,5.55363,5.55671,5.55363,5.55567,15000000.0
2007-03-30 17:50:00,5.55608,5.55926,5.55562,5.55831,11000000.0
2007-03-30 17:51:00,5.55913,5.56015,5.55771,5.56015,9000000.0
2007-03-30 17:52:00,5.55755,5.55894,5.5568,5.55894,11000000.0
2007-03-30 17:53:00,5.55983,5.55983,5.55549,5.55647,9000000.0
2007-03-30 17:54:00,5.55702,5.56079,5.55531,5.56079,10000000.0
2007-03-30 17:55:00,5.56085,5.56691,5.55906,5.56691,10000000.0
2007-03-30 17:56:00,5.5661,5.56853,5.56535,5.56564,16000000.0
2007-03-30 17:57:00,5.56384,5.56492,5.55867,5.56492,14000000.0
2007-03-30 17:58:00,5.56377,5.56377,5.5569,5.5633,24000000.0
2007-03-30 17:59:00,5.56544,5.56544,5.5576,5.5576,11000000.0
2007-03-30 18:00:00,5.56306,5.5645,5.55899,5.5645,10000000.0
2007-03-30 18:01:00,5.5643,5.56441,5.55837,5.56329,14000000.0
2007-03-30 18:02:00,5.56443,5.56525,5.5585,5.56525,12000000.0
2007-03-30 18:03:00,5.56446,5.56523,5.55931,5.56348,17000000.0
2007-03-30 18:04:00,5.56393,5.56427,5.56001,5.5606,15000000.0
2007-03-30 18:05:00,5.55991,5.5643,5.55991,5.56322,15000000.0
2007-03-30 18:06:00,5.56278,5.56458,5.56064,5.56458,15000000.0
2007-03-30 18:07:00,5.56087,5.56663,5.56087,5.56637,16000000.0
2007-03-30 18:08:00,5.56616,5.56616,5.55959,5.56495,16000000.0
2007-03-30 18:09:00,5.56565,5.56565,5.55978,5.56487,12000000.0
2007-03-30 18:10:00,5.56611,5.56611,5.55936,5.56309,17000000.0
2007-03-30 18:11:00,5.56413,5.56413,5.55686,5.55686,16000000.0
2007-03-30 18:12:00,5.55781,5.56484,5.55781,5.56484,13000000.0
2007-03-30 18:13:00,5.56503,5.56523,5.55858,5.56462,17000000.0
2007-03-30 18:14:00,5.56498,5.56498,5.5617,5.56426,13000000.0
2007-03-30 18:15:00,5.5655,5.5655,5.56092,5.56323,13000000.0
2007-03-30 18:16:00,5.56575,5.56676,5.56395,5.56419,15000000.0
2007-03-30 18:17:00,5.56518,5.56672,5.56407,5.56672,16000000.0
2007-03-30 18:18:00,5.5664,5.56705,5.56449,5.5647,18000000.0
2007-03-30 18:19:00,5.56559,5.56615,5.56446,5.56535,12000000.0
2007-03-30 18:20:00,5.5668,5.56737,5.56535,5.56549,16000000.0
2007-03-30 18:21:00,5.56718,5.56718,5.56432,5.56712,19000000.0
2007-03-30 18:22:00,5.56761,5.56816,5.56497,5.56668,20000000.0
2007-03-30 18:23:00,5.56468,5.56811,5.56468,5.56704,16000000.0
2007-03-30 18:24:00,5.56678,5.56678,5.56473,5.56575,14000000.0
2007-03-30 18:25:00,5.56545,5.56667,5.56418,5.56616,18000000.0
2007-03-30 18:26:00,5.56481,5.56719,5.56481,5.5654,9000000.0
2007-03-30 18:27:00,5.5646,5.56591,5.56419,5.56591,16000000.0
2007-03-30 18:28:00,5.5645,5.56578,5.56409,5.56409,11000000.0
2007-03-30 18:29:00,5.56493,5.5655,5.56402,5.5655,15000000.0
2007-03-30 18:30:00,5.56554,5.56598,5.56455,5.56492,14000000.0
2007-03-30 18:31:00,5.56612,5.56673,5.56559,5.56631,19000000.0
2007-03-30 18:32:00,5.56597,5.56708,5.56495,5.56663,13000000.0
2007-03-30 18:33:00,5.5656,5.56853,5.5656,5.56829,13000000.0
2007-03-30 18:34:00,5.5681,5.56824,5.56689,5.56765,9000000.0
2007-03-30 18:35:00,5.56815,5.56871,5.56606,5.56762,14000000.0
2007-03-30 18:36:00,5.56836,5.56845,5.56619,5.56619,12000000.0
2007-03-30 18:37:00,5.56578,5.56774,5.56528,5.56638,13000000.0
2007-03-30 18:38:00,5.56561,5.56784,5.56453,5.56686,17000000.0
2007-03-30 18:39:00,5.56641,5.56797,5.56567,5.56797,18000000.0
2007-03-30 18:40:00,5.56769,5.56769,5.56576,5.56686,14000000.0
2007-03-30 18:41:00,5.56764,5.56764,5.56497,5.56669,18000000.0
2007-03-30 18:42:00,5.56672,5.56703,5.56512,5.56653,14000000.0
2007-03-30 18:43:00,5.56628,5.56857,5.56628,5.56682,14000000.0
2007-03-30 18:44:00,5.56733,5.56849,5.56702,5.56764,12000000.0
2007-03-30 18:45:00,5.56675,5.5685,5.56672,5.5685,17000000.0
2007-03-30 18:46:00,5.56688,5.56779,5.56615,5.56615,15000000.0
2007-03-30 18:47:00,5.56818,5.56818,5.56611,5.56675,16000000.0
2007-03-30 18:48:00,5.56765,5.56781,5.56606,5.56606,11000000.0
2007-03-30 18:49:00,5.56604,5.56677,5.56589,5.56677,8000000.0
2007-03-30 18:50:00,5.56694,5.56756,5.56626,5.56719,16000000.0
2007-03-30 18:51:00,5.56664,5.56687,5.56453,5.56594,19000000.0
2007-03-30 18:52:00,5.56593,5.56644,5.56491,5.56644,10000000.0
2007-03-30 18:53:00,5.56601,5.56603,5.56453,5.56496,10000000.0
2007-03-30 18:54:00,5.56537,5.56558,5.56484,5.56539,11000000.0
2007-03-30 18:55:00,5.56532,5.56614,5.56478,5.56614,8000000.0
2007-03-30 18:56:00,5.56558,5.56639,5.5653,5.56612,16000000.0
2007-03-30 18:57:00,5.56629,5.56684,5.56542,5.56684,8000000.0
2007-03-30 18:58:00,5.5673,5.5673,5.56597,5.56607,13000000.0
2007-03-30 18:59:00,5.56712,5.56712,5.5656,5.56691,17000000.0
2007-03-30 19:00:00,5.56673,5.56709,5.56533,5.56709,13000000.0
2007-03-30 19:01:00,5.56553,5.56744,5.56545,5.56744,12000000.0
2007-03-30 19:02:00,5.56671,5.56697,5.56515,5.56697,16000000.0
2007-03-30 19:03:00,5.56701,5.56727,5.56504,5.5663,17000000.0
2007-03-30 19:04:00,5.56628,5.5668,5.5658,5.56652,12000000.0
2007-03-30 19:05:00,5.5677,5.5677,5.56509,5.56623,17000000.0
2007-03-30 19:06:00,5.56636,5.56668,5.56512,5.56578,7000000.0
2007-03-30 19:07:00,5.56568,5.56593,5.56441,5.56571,20000000.0
2007-03-30 19:08:00,5.56467,5.56572,5.56425,5.56461,21000000.0
2007-03-30 19:09:00,5.5647,5.56496,5.5635,5.56428,16000000.0
2007-03-30 19:10:00,5.56433,5.56509,5.56376,5.56468,14000000.0
2007-03-30 19:11:00,5.56506,5.5653,5.56396,5.56497,12000000.0
2007-03-30 19:12:00,5.56484,5.56525,5.56426,5.56465,18000000.0
2007-03-30 19:13:00,5.56407,5.56524,5.56386,5.56524,14000000.0
2007-03-30 19:14:00,5.56387,5.5653,5.56387,5.5653,18000000.0
2007-03-30 19:15:00,5.56573,5.56578,5.56485,5.56516,9000000.0
2007-03-30 19:16:00,5.56584,5.56584,5.56405,5.56563,12000000.0
2007-03-30 19:17:00,5.56581,5.56581,5.56433,5.56562,14000000.0
2007-03-30 19:18:00,5.56571,5.56572,5.56441,5.56486,16000000.0
2007-03-30 19:19:00,5.56632,5.56654,5.56518,5.56558,7000000.0
2007-03-30 19:20:00,5.56568,5.56687,5.56564,5.56687,8000000.0
2007-03-30 19:21:00,5.56652,5.56703,5.56511,5.56582,18000000.0
2007-03-30 19:22:00,5.56516,5.56656,5.56516,5.56656,9000000.0
2007-03-30 19:23:00,5.56579,5.56661,5.56515,5.56661,10000000.0
2007-03-30 19:24:00,5.56514,5.56638,5.56514,5.56573,11000000.0
2007-03-30 19:25:00,5.56582,5.56736,5.5658,5.56665,17000000.0
2007-03-30 19:26:00,5.56621,5.56728,5.56613,5.56637,11000000.0
2007-03-30 19:27:00,5.56697,5.56776,5.56648,5.56776,13000000.0
2007-03-30 19:28:00,5.56729,5.56802,5.56649,5.56802,10000000.0
2007-03-30 19:29:00,5.56829,5.56836,5.56712,5.56754,11000000.0
2007-03-30 19:30:00,5.5663,5.56786,5.56603,5.56725,12000000.0
2007-03-30 19:31:00,5.56777,5.56777,5.56618,5.56651,8000000.0
2007-03-30 19:32:00,5.56705,5.56767,5.56611,5.56643,11000000.0
2007-03-30 19:33:00,5.56721,5.56721,5.56594,5.56594,13000000.0
2007-03-30 19:34:00,5.56673,5.56673,5.56522,5.566,12000000.0
2007-03-30 19:35:00,5.56542,5.56666,5.56516,5.56643,13000000.0
2007-03-30 19:36:00,5.56634,5.56638,5.56516,5.56606,12000000.0
2007-03-30 19:37:00,5.56568,5.56625,5.56551,5.56615,8000000.0
2007-03-30 19:38:00,5.56623,5.56623,5.565,5.5658,20000000.0
2007-03-30 19:39:00,5.56463,5.56651,5.56463,5.56651,11000000.0
2007-03-30 19:40:00,5.56621,5.56661,5.56526,5.56581,11000000.0
2007-03-30 19:41:00,5.56492,5.5661,5.56481,5.5661,9000000.0
2007-03-30 19:42:00,5.56522,5.56605,5.56477,5.56577,10000000.0
2007-03-30 19:43:00,5.56553,5.56553,5.56413,5.56502,14000000.0
2007-03-30 19:44:00,5.56493,5.56599,5.56442,5.56442,15000000.0
2007-03-30 19:45:00,5.56522,5.56557,5.56415,5.5645,12000000.0
2007-03-30 19:46:00,5.56496,5.56532,5.56445,5.56476,11000000.0
2007-03-30 19:47:00,5.56525,5.56578,5.56448,5.56559,10000000.0
2007-03-30 19:48:00,5.5647,5.56519,5.56431,5.56474,9000000.0
2007-03-30 19:49:00,5.5655,5.5655,5.56395,5.56401,16000000.0
2007-03-30 19:50:00,5.56408,5.56567,5.56396,5.56567,10000000.0
2007-03-30 19:51:00,5.56458,5.56521,5.56419,5.56457,11000000.0
2007-03-30 19:52:00,5.56391,5.56474,5.56391,5.56402,19000000.0
2007-03-30 19:53:00,5.565,5.56533,5.56398,5.56533,19000000.0
2007-03-30 19:54:00,5.56421,5.56582,5.56402,5.56582,14000000.0
2007-03-30 19:55:00,5.5657,5.5657,5.56413,5.5647,16000000.0
2007-03-30 19:56:00,5.56459,5.5658,5.56458,5.56466,12000000.0
2007-03-30 19:57:00,5.56557,5.56557,5.56387,5.5645,14000000.0
2007-03-30 19:58:00,5.56479,5.56587,5.56401,5.56553,13000000.0
2007-03-30 19:59:00,5.56436,5.56512,5.56411,5.56477,10000000.0
2007-03-30 20:00:00,5.56372,5.56526,5.56372,5.56406,15000000.0
2007-03-30 20:01:00,5.56625,5.56625,5.56434,5.56459,14000000.0
2007-03-30 20:02:00,5.56453,5.5655,5.56452,5.56493,8000000.0
2007-03-30 20:03:00,5.56471,5.56582,5.56471,5.56479,13000000.0
2007-03-30 20:04:00,5.56517,5.5657,5.56405,5.5653,12000000.0
2007-03-30 20:05:00,5.56558,5.56558,5.56367,5.5641,11000000.0
2007-03-30 20:06:00,5.56438,5.56469,5.56374,5.56384,10000000.0
2007-03-30 20:07:00,5.56306,5.56316,5.56271,5.56294,13000000.0
2007-03-30 20:08:00,5.56467,5.56495,5.56362,5.56495,16000000.0
2007-03-30 20:09:00,5.56508,5.56515,5.56425,5.56515,17000000.0
2007-03-30 20:10:00,5.56403,5.56506,5.56382,5.56425,10000000.0
2007-03-30 20:11:00,5.56438,5.56518,5.56401,5.56442,13000000.0
2007-03-30 20:12:00,5.56516,5.56617,5.56459,5.56485,15000000.0
2007-03-30 20:13:00,5.5647,5.56543,5.56392,5.56535,13000000.0
2007-03-30 20:14:00,5.56466,5.56523,5.56449,5.56468,8000000.0
2007-03-30 20:15:00,5.56454,5.56552,5.56454,5.56499,10000000.0
2007-03-30 20:16:00,5.56587,5.566,5.56464,5.56571,14000000.0
2007-03-30 20:17:00,5.56522,5.56536,5.56465,5.56465,13000000.0
2007-03-30 20:18:00,5.56556,5.56621,5.56483,5.56483,7000000.0
2007-03-30 20:19:00,5.56587,5.566,5.56517,5.56568,11000000.0
2007-03-30 20:20:00,5.56648,5.56648,5.56492,5.56613,19000000.0
2007-03-30 20:21:00,5.56632,5.56662,5.56516,5.56516,11000000.0
2007-03-30 20:22:00,5.56608,5.56608,5.56492,5.56492,11000000.0
2007-03-30 20:23:00,5.56506,5.56636,5.56506,5.56573,13000000.0
2007-03-30 20:24:00,5.56559,5.56623,5.56539,5.5658,9000000.0
2007-03-30 20:25:00,5.56563,5.5663,5.56488,5.56529,18000000.0
2007-03-30 20:26:00,5.56586,5.5663,5.56549,5.56627,7000000.0
2007-03-30 20:27:00,5.56594,5.5673,5.56534,5.5673,9000000.0
2007-03-30 20:28:00,5.56611,5.56802,5.56611,5.56698,13000000.0
2007-03-30 20:29:00,5.56744,5.56857,5.5672,5.56826,14000000.0
2007-03-30 20:30:00,5.56797,5.56961,5.56765,5.5681,16000000.0
2007-03-30 20:31:00,5.56891,5.56892,5.56647,5.56647,22000000.0
2007-03-30 20:32:00,5.56794,5.56851,5.5662,5.56729,12000000.0
2007-03-30 20:33:00,5.56647,5.56931,5.56647,5.56812,13000000.0
2007-03-30 20:34:00,5.5684,5.56989,5.56797,5.56857,15000000.0
2007-03-30 20:35:00,5.56854,5.5694,5.56806,5.56858,16000000.0
2007-03-30 20:36:00,5.56947,5.56973,5.56788,5.56788,15000000.0
2007-03-30 20:37:00,5.56869,5.56958,5.56766,5.56958,14000000.0
2007-03-30 20:38:00,5.56911,5.5706,5.56885,5.57029,13000000.0
2007-03-30 20:39:00,5.56987,5.57049,5.56914,5.57037,18000000.0
2007-03-30 20:40:00,5.5707,5.57111,5.56974,5.57062,14000000.0
2007-03-30 20:41:00,5.57061,5.57093,5.56935,5.56972,18000000.0
2007-03-30 20:42:00,5.56964,5.57032,5.56929,5.57032,12000000.0
2007-03-30 20:43:00,5.57052,5.57052,5.56892,5.57001,18000000.0
2007-03-30 20:44:00,5.57033,5.5704,5.56904,5.5704,18000000.0
2007-03-30 20:45:00,5.57006,5.57008,5.56891,5.56959,11000000.0
2007-03-30 20:46:00,5.56951,5.5702,5.56902,5.5702,18000000.0
2007-03-30 20:47:00,5.56923,5.57096,5.56923,5.57038,20000000.0
2007-03-30 20:48:00,5.56984,5.5702,5.56892,5.56973,17000000.0
2007-03-30 20:49:00,5.56953,5.57048,5.56905,5.5698,16000000.0
2007-03-30 20:50:00,5.56947,5.57029,5.56911,5.5695,8000000.0
2007-03-30 20:51:00,5.57012,5.57036,5.56959,5.57015,8000000.0
2007-03-30 20:52:00,5.56934,5.57125,5.56934,5.57036,12000000.0
2007-03-30 20:53:00,5.56976,5.57176,5.56976,5.5706,16000000.0
2007-03-30 20:54:00,5.57116,5.57186,5.56989,5.57097,15000000.0
2007-03-30 20:55:00,5.57068,5.57194,5.57015,5.57194,16000000.0
2007-03-30 20:56:00,5.57107,5.57292,5.57083,5.57292,7000000.0
2007-03-30 20:57:00,5.5717,5.57393,5.5717,5.57188,14000000.0
2007-03-30 20:58:00,5.5733,5.57369,5.5722,5.57283,10000000.0
2007-03-30 20:59:00,5.57356,5.57389,5.5727,5.5727,11000000.0
2007-03-30 21:00:00,5.57409,5.57409,5.57268,5.57303,14000000.0
2007-03-30 21:01:00,5.57441,5.57441,5.57273,5.57362,12000000.0
2007-03-30 21:02:00,5.57303,5.57451,5.57221,5.57429,17000000.0
2007-03-30 21:03:00,5.57408,5.57408,5.57221,5.57279,11000000.0
2007-03-30 21:04:00,5.57241,5.57364,5.57241,5.5734,10000000.0
2007-03-30 21:05:00,5.57271,5.57373,5.57251,5.57302,8000000.0
2007-03-30 21:06:00,5.5734,5.57393,5.57279,5.57295,13000000.0
2007-03-30 21:07:00,5.57405,5.57442,5.57324,5.57332,14000000.0
2007-03-30 21:08:00,5.57267,5.57399,5.57267,5.57399,8000000.0
2007-03-30 21:09:00,5.57242,5.57424,5.57242,5.57424,13000000.0
2007-03-30 21:10:00,5.57394,5.5741,5.57264,5.57319,17000000.0
2007-03-30 21:11:00,5.57394,5.57418,5.57298,5.57331,15000000.0
2007-03-30 21:12:00,5.57217,5.57411,5.57217,5.57411,11000000.0
2007-03-30 21:13:00,5.57309,5.57375,5.57235,5.57361,12000000.0
2007-03-30 21:14:00,5.57299,5.57372,5.57288,5.57288,14000000.0
2007-03-30 21:15:00,5.57387,5.57407,5.57273,5.57381,13000000.0
2007-03-30 21:16:00,5.57291,5.57416,5.57291,5.57293,12000000.0
2007-03-30 21:17:00,5.5732,5.5738,5.57224,5.57224,16000000.0
2007-03-30 21:18:00,5.57269,5.57297,5.57165,5.57165,15000000.0
2007-03-30 21:19:00,5.57312,5.57365,5.57261,5.57323,15000000.0
2007-03-30 21:20:00,5.57409,5.57454,5.5731,5.57429,8000000.0
2007-03-30 21:21:00,5.57474,5.57474,5.57335,5.57464,17000000.0
2007-03-30 21:22:00,5.57414,5.57414,5.57271,5.57405,11000000.0
2007-03-30 21:23:00,5.57329,5.57406,5.5726,5.57318,23000000.0
2007-03-30 21:24:00,5.57336,5.57352,5.57202,5.573,13000000.0
2007-03-30 21:25:00,5.57289,5.57325,5.57179,5.57179,15000000.0
2007-03-30 21:26:00,5.57175,5.57336,5.57175,5.57207,10000000.0
2007-03-30 21:27:00,5.57326,5.57352,5.57241,5.57339,10000000.0
2007-03-30 21:28:00,5.57209,5.57374,5.57209,5.57316,13000000.0
2007-03-30 21:29:00,5.57266,5.57352,5.57226,5.57352,10000000.0
2007-03-30 21:30:00,5.57244,5.57334,5.57244,5.57334,16000000.0
2007-03-30 21:31:00,5.57378,5.57385,5.57365,5.57378,18000000.0
2007-03-30 21:32:00,5.5732,5.57404,5.57177,5.57238,15000000.0
2007-03-30 21:33:00,5.57203,5.57339,5.57154,5.57339,13000000.0
2007-03-30 21:34:00,5.5727,5.5727,5.57169,5.57237,9000000.0
2007-03-30 21:35:00,5.57266,5.57318,5.57237,5.57317,8000000.0
2007-03-30 21:36:00,5.57297,5.5734,5.57244,5.5732,18000000.0
2007-03-30 21:37:00,5.57176,5.57277,5.57146,5.57146,22000000.0
2007-03-30 21:38:00,5.57308,5.57308,5.57186,5.5728,9000000.0
2007-03-30 21:39:00,5.57268,5.5731,5.57186,5.57186,11000000.0
2007-03-30 21:40:00,5.57255,5.57325,5.57193,5.57306,19000000.0
2007-03-30 21:41:00,5.57303,5.57367,5.57221,5.57283,12000000.0
2007-03-30 21:42:00,5.57303,5.57387,5.57251,5.5734,11000000.0
2007-03-30 21:43:00,5.57367,5.57455,5.57268,5.57268,14000000.0
2007-03-30 21:44:00,5.57325,5.57383,5.57218,5.5724,13000000.0
2007-03-30 21:45:00,5.57235,5.57298,5.57213,5.57224,12000000.0
2007-03-30 21:46:00,5.57224,5.57287,5.57147,5.57256,14000000.0
2007-03-30 21:47:00,5.57263,5.57305,5.57185,5.57187,17000000.0
2007-03-30 21:48:00,5.57189,5.57219,5.57149,5.5715,16000000.0
2007-03-30 21:49:00,5.57333,5.57333,5.57197,5.57325,14000000.0
2007-03-30 21:50:00,5.57132,5.57323,5.57132,5.57323,13000000.0
2007-03-30 21:51:00,5.57208,5.57295,5.57149,5.57181,14000000.0
2007-03-30 21:52:00,5.57296,5.57304,5.57128,5.57128,17000000.0
2007-03-30 21:53:00,5.57191,5.57358,5.57138,5.57306,27000000.0
2007-03-30 21:54:00,5.57272,5.5735,5.57137,5.57187,10000000.0
2007-03-30 21:55:00,5.57231,5.57231,5.57072,5.57072,8000000.0
2007-03-30 21:56:00,5.5722,5.5722,5.57188,5.572,16000000.0
2007-03-30 21:57:00,5.57222,5.57222,5.57109,5.57156,18000000.0
2007-03-30 21:58:00,5.57209,5.57209,5.57054,5.57125,18000000.0
2007-03-30 21:59:00,5.57137,5.57213,5.57069,5.57213,17000000.0
2007-03-30 22:00:00,5.57135,5.57186,5.5711,5.57128,9000000.0
2007-03-30 22:01:00,5.57142,5.57218,5.57093,5.57157,22000000.0
2007-03-30 22:02:00,5.57206,5.57206,5.5707,5.57194,11000000.0
2007-03-30 22:03:00,5.57077,5.57208,5.57065,5.57125,16000000.0
2007-03-30 22:04:00,5.57125,5.57207,5.57098,5.57191,12000000.0
2007-03-30 22:05:00,5.57231,5.57245,5.57052,5.57053,7000000.0
2007-03-30 22:06:00,5.57131,5.57177,5.57017,5.57028,15000000.0
2007-03-30 22:07:00,5.57127,5.57187,5.57061,5.57087,19000000.0
2007-03-30 22:08:00,5.57164,5.57239,5.57123,5.57218,11000000.0
2007-03-30 22:09:00,5.5719,5.572,5.57096,5.57148,10000000.0
2007-03-30 22:10:00,5.57146,5.57234,5.57115,5.57198,10000000.0
2007-03-30 22:11:00,5.57238,5.57238,5.57101,5.57103,18000000.0
2007-03-30 22:12:00,5.57213,5.57254,5.57049,5.57049,11000000.0
2007-03-30 22:13:00,5.57181,5.57232,5.57096,5.57141,14000000.0
2007-03-30 22:14:00,5.57216,5.5724,5.57206,5.57209,24000000.0
2007-03-30 22:15:00,5.57214,5.5724,5.57137,5.5724,13000000.0
2007-03-30 22:16:00,5.57229,5.5727,5.57145,5.57173,13000000.0
2007-03-30 22:17:00,5.57075,5.57095,5.57075,5.57088,8000000.0
2007-03-30 22:18:00,5.57197,5.57233,5.5713,5.57188,13000000.0
2007-03-30 22:19:00,5.57179,5.57237,5.57106,5.57106,14000000.0
2007-03-30 22:20:00,5.57208,5.57292,5.5713,5.57292,21000000.0
2007-03-30 22:21:00,5.57247,5.57247,5.5707,5.57176,13000000.0
2007-03-30 22:22:00,5.57088,5.57216,5.57088,5.5715,12000000.0
2007-03-30 22:23:00,5.57182,5.57199,5.57117,5.57179,18000000.0
2007-03-30 22:24:00,5.57267,5.57267,5.5712,5.5718,14000000.0
2007-03-30 22:25:00,5.57207,5.57278,5.57158,5.57177,13000000.0
2007-03-30 22:26:00,5.57227,5.57252,5.57112,5.57165,13000000.0
2007-03-30 22:27:00,5.57189,5.57235,5.57126,5.57216,16000000.0
2007-03-30 22:28:00,5.57205,5.57258,5.57155,5.57222,13000000.0
2007-03-30 22:29:00,5.57258,5.57275,5.5716,5.57253,21000000.0
2007-03-30 22:30:00,5.57181,5.57277,5.5715,5.57277,17000000.0
2007-03-30 22:31:00,5.57187,5.57275,5.57162,5.57189,10000000.0
2007-03-30 22:32:00,5.57203,5.57311,5.57199,5.57241,13000000.0
2007-03-30 22:33:00,5.57263,5.5738,5.57243,5.5738,13000000.0
2007-03-30 22:34:00,5.57354,5.57388,5.57252,5.57263,13000000.0
2007-03-30 22:35:00,5.5729,5.57308,5.57195,5.57272,19000000.0
2007-03-30 22:36:00,5.57363,5.57375,5.57229,5.5729,14000000.0
2007-03-30 22:37:00,5.5729,5.57379,5.57209,5.57294,17000000.0
2007-03-30 22:38:00,5.57242,5.57263,5.57164,5.57164,9000000.0
2007-03-30 22:39:00,5.5729,5.57346,5.57186,5.57274,20000000.0
2007-03-30 22:40:00,5.57264,5.57286,5.5712,5.5717,13000000.0
2007-03-30 22:41:00,5.57178,5.57342,5.57133,5.57165,13000000.0
2007-03-30 22:42:00,5.57241,5.5725,5.57116,5.5725,10000000.0
2007-03-30 22:43:00,5.57201,5.57201,5.57138,5.57138,15000000.0
2007-03-30 22:44:00,5.57287,5.57287,5.57214,5.57287,16000000.0
2007-03-30 22:45:00,5.57224,5.57256,5.57157,5.57177,14000000.0
2007-03-30 22:46:00,5.57205,5.57247,5.57104,5.57135,12000000.0
2007-03-30 22:47:00,5.57185,5.57205,5.57185,5.57198,7000000.0
2007-03-30 22:48:00,5.57203,5.57277,5.57106,5.57198,16000000.0
2007-03-30 22:49:00,5.57119,5.57205,5.57112,5.57164,10000000.0
2007-03-30 22:50:00,5.57146,5.57211,5.57098,5.57211,15000000.0
2007-03-30 22:51:00,5.57218,5.57247,5.57118,5.5715,17000000.0
2007-03-30 22:52:00,5.57263,5.5729,5.57179,5.57179,10000000.0
2007-03-30 22:53:00,5.57295,5.57308,5.57141,5.57298,20000000.0
2007-03-30 22:54:00,5.57221,5.57291,5.57194,5.57204,10000000.0
2007-03-30 22:55:00,5.57256,5.57256,5.57108,5.57108,12000000.0
2007-03-30 22:56:00,5.572,5.57213,5.57109,5.57109,9000000.0
2007-03-30 22:57:00,5.57218,5.57259,5.57128,5.57162,18000000.0
2007-03-30 22:58:00,5.5721,5.573,5.57184,5.57238,13000000.0
2007-03-30 22:59:00,5.57317,5.5733,5.57187,5.57294,10000000.0
2007-04-02 02:00:00,5.57315,5.5744,5.57241,5.57349,16000000.0
2007-04-02 02:01:00,5.5739,5.57499,5.57346,5.57448,21000000.0
2007-04-02 02:02:00,5.57276,5.57471,5.57269,5.57416,10000000.0
2007-04-02 02:03:00,5.5737,5.57414,5.5731,5.57343,8000000.0
2007-04-02 02:04:00,5.57326,5.57407,5.57301,5.57301,14000000.0
2007-04-02 02:05:00,5.57281,5.57448,5.57281,5.57381,14000000.0
2007-04-02 02:06:00,5.57393,5.57429,5.57254,5.57429,15000000.0
2007-04-02 02:07:00,5.57298,5.57388,5.57239,5.57239,10000000.0
2007-04-02 02:08:00,5.57338,5.57363,5.57257,5.57288,16000000.0
2007-04-02 02:09:00,5.57278,5.57333,5.57198,5.57261,18000000.0
2007-04-02 02:10:00,5.57285,5.5744,5.57285,5.57328,16000000.0
2007-04-02 02:11:00,5.57449,5.57466,5.57289,5.57407,14000000.0
2007-04-02 02:12:00,5.57303,5.57386,5.57212,5.57212,10000000.0
2007-04-02 02:13:00,5.57276,5.5737,5.57224,5.5737,15000000.0
2007-04-02 02:14:00,5.57257,5.57382,5.57233,5.57233,19000000.0
2007-04-02 02:15:00,5.57333,5.57411,5.57246,5.57312,12000000.0
2007-04-02 02:16:00,5.57424,5.57456,5.57314,5.57351,18000000.0
2007-04-02 02:17:00,5.57401,5.5747,5.57302,5.57452,14000000.0
2007-04-02 02:18:00,5.57351,5.57549,5.57351,5.57549,12000000.0
2007-04-02 02:19:00,5.57712,5.5785,5.57615,5.57752,14000000.0
2007-04-02 02:20:00,5.57946,5.58003,5.57784,5.57965,13000000.0
2007-04-02 02:21:00,5.57798,5.57969,5.57798,5.5789,15000000.0
2007-04-02 02:22:00,5.57781,5.57962,5.57745,5.57745,13000000.0
2007-04-02 02:23:00,5.57802,5.5784,5.57702,5.57794,16000000.0
2007-04-02 02:24:00,5.57784,5.57838,5.57698,5.57816,17000000.0
2007-04-02 02:25:00,5.57725,5.57754,5.57676,5.57752,10000000.0
2007-04-02 02:26:00,5.57719,5.57781,5.57633,5.57715,13000000.0
2007-04-02 02:27:00,5.57573,5.57747,5.57431,5.5771,7000000.0
2007-04-02 02:28:00,5.57746,5.57768,5.57666,5.57666,9000000.0
2007-04-02 02:29:00,5.57762,5.57884,5.57734,5.57836,20000000.0
2007-04-02 02:30:00,5.57777,5.57855,5.57758,5.57824,11000000.0
2007-04-02 02:31:00,5.57802,5.57914,5.57802,5.57842,9000000.0
2007-04-02 02:32:00,5.57788,5.5818,5.57773,5.5818,13000000.0
2007-04-02 02:33:00,5.58167,5.58248,5.58051,5.58148,14000000.0
2007-04-02 02:34:00,5.5813,5.58254,5.58112,5.58241,17000000.0
2007-04-02 02:35:00,5.58053,5.58204,5.58053,5.58181,15000000.0
2007-04-02 02:36:00,5.58018,5.58117,5.5799,5.58041,14000000.0
2007-04-02 02:37:00,5.58035,5.58159,5.57983,5.58151,13000000.0
2007-04-02 02:38:00,5.58094,5.58132,5.57949,5.58132,14000000.0
2007-04-02 02:39:00,5.58033,5.581,5.58017,5.58042,15000000.0
2007-04-02 02:40:00,5.58048,5.58055,5.58035,5.58055,12000000.0
2007-04-02 02:41:00,5.57988,5.58123,5.57953,5.58022,13000000.0
2007-04-02 02:42:00,5.57994,5.58039,5.57927,5.57987,16000000.0
2007-04-02 02:43:00,5.5808,5.58083,5.57897,5.57907,18000000.0
2007-04-02 02:44:00,5.58082,5.58109,5.57942,5.57942,10000000.0
2007-04-02 02:45:00,5.57948,5.58061,5.57938,5.57944,14000000.0
2007-04-02 02:46:00,5.5799,5.58063,5.57955,5.58063,18000000.0
2007-04-02 02:47:00,5.58072,5.58072,5.57949,5.57997,17000000.0
2007-04-02 02:48:00,5.57924,5.58033,5.57912,5.57988,7000000.0
2007-04-02 02:49:00,5.57979,5.5802,5.5789,5.57895,13000000.0
2007-04-02 02:50:00,5.57891,5.57931,5.57864,5.57913,14000000.0
2007-04-02 02:51:00,5.57956,5.58049,5.57918,5.57962,15000000.0
2007-04-02 02:52:00,5.57943,5.58074,5.57943,5.58035,15000000.0
2007-04-02 02:53:00,5.58074,5.58132,5.57935,5.57935,9000000.0
2007-04-02 02:54:00,5.57999,5.58043,5.57899,5.57936,13000000.0
2007-04-02 02:55:00,5.58082,5.58082,5.57857,5.5786,11000000.0
2007-04-02 02:56:00,5.57692,5.57902,5.57692,5.57886,18000000.0
2007-04-02 02:57:00,5.57738,5.57854,5.57713,5.57854,13000000.0
2007-04-02 02:58:00,5.57736,5.57851,5.57728,5.57794,9000000.0
2007-04-02 02:59:00,5.57845,5.57915,5.57758,5.57775,14000000.0
2007-04-02 03:00:00,5.57909,5.5794,5.57776,5.57827,11000000.0
2007-04-02 03:01:00,5.57842,5.57954,5.57819,5.57923,11000000.0
2007-04-02 03:02:00,5.57777,5.57897,5.57757,5.57825,11000000.0
2007-04-02 03:03:00,5.57809,5.57925,5.57809,5.57823,23000000.0
2007-04-02 03:04:00,5.57755,5.57924,5.57755,5.57814,11000000.0
2007-04-02 03:05:00,5.57928,5.57928,5.57822,5.57909,17000000.0
2007-04-02 03:06:00,5.5786,5.57966,5.57803,5.57803,9000000.0
2007-04-02 03:07:00,5.57813,5.57913,5.57789,5.57871,15000000.0
2007-04-02 03:08:00,5.57856,5.57856,5.57785,5.57823,12000000.0
2007-04-02 03:09:00,5.57791,5.57934,5.57791,5.57934,15000000.0
2007-04-02 03:10:00,5.57812,5.57937,5.57812,5.57915,19000000.0
2007-04-02 03:11:00,5.57856,5.57962,5.57786,5.57852,15000000.0
2007-04-02 03:12:00,5.57803,5.57902,5.57736,5.57803,18000000.0
2007-04-02 03:13:00,5.57742,5.57898,5.57742,5.57898,18000000.0
2007-04-02 03:14:00,5.57778,5.57853,5.57728,5.57728,10000000.0
2007-04-02 03:15:00,5.5775,5.57785,5.57633,5.57653,7000000.0
2007-04-02 03:16:00,5.5771,5.57722,5.57675,5.57709,8000000.0
2007-04-02 03:17:00,5.57704,5.57788,5.57697,5.57788,10000000.0
2007-04-02 03:18:00,5.57802,5.57802,5.57728,5.57768,15000000.0
2007-04-02 03:19:00,5.57713,5.5777,5.57636,5.57737,10000000.0
2007-04-02 03:20:00,5.57622,5.57719,5.57588,5.57713,16000000.0
2007-04-02 03:21:00,5.57599,5.57654,5.5757,5.576,11000000.0
2007-04-02 03:22:00,5.57693,5.57693,5.57579,5.57579,10000000.0
2007-04-02 03:23:00,5.57651,5.57737,5.57597,5.57704,12000000.0
2007-04-02 03:24:00,5.57632,5.57729,5.57611,5.57729,13000000.0
2007-04-02 03:25:00,5.5778,5.5778,5.57635,5.57635,11000000.0
2007-04-02 03:26:00,5.57685,5.57795,5.57679,5.5773,13000000.0
2007-04-02 03:27:00,5.57655,5.57819,5.57655,5.57733,14000000.0
2007-04-02 03:28:00,5.57768,5.57823,5.57712,5.57739,18000000.0
2007-04-02 03:29:00,5.57813,5.57813,5.57695,5.57744,15000000.0
2007-04-02 03:30:00,5.57826,5.5785,5.57728,5.5783,10000000.0
2007-04-02 03:31:00,5.57834,5.57928,5.57791,5.57791,13000000.0
2007-04-02 03:32:00,5.57872,5.57946,5.57796,5.57796,16000000.0
2007-04-02 03:33:00,5.57924,5.57987,5.57855,5.57982,13000000.0
2007-04-02 03:34:00,5.57914,5.57999,5.5784,5.57934,16000000.0
2007-04-02 03:35:00,5.57882,5.5791,5.57823,5.57893,10000000.0
2007-04-02 03:36:00,5.57865,5.57905,5.57801,5.57816,11000000.0
2007-04-02 03:37:00,5.57729,5.57884,5.57729,5.57831,13000000.0
2007-04-02 03:38:00,5.57803,5.57827,5.57704,5.57718,13000000.0
2007-04-02 03:39:00,5.57761,5.5778,5.57649,5.57698,13000000.0
2007-04-02 03:40:00,5.57646,5.57782,5.57646,5.5773,12000000.0
2007-04-02 03:41:00,5.57789,5.57849,5.57704,5.57704,16000000.0
2007-04-02 03:42:00,5.57756,5.57809,5.57687,5.57738,21000000.0
2007-04-02 03:43:00,5.57645,5.5773,5.57629,5.57688,18000000.0
2007-04-02 03:44:00,5.57774,5.57774,5.57582,5.57649,15000000.0
2007-04-02 03:45:00,5.5765,5.57724,5.57623,5.5768,9000000.0
2007-04-02 03:46:00,5.57713,5.57787,5.57657,5.57732,8000000.0
2007-04-02 03:47:00,5.57714,5.57786,5.57698,5.57762,11000000.0
2007-04-02 03:48:00,5.57748,5.57825,5.5764,5.5764,9000000.0
2007-04-02 03:49:00,5.57732,5.57796,5.57622,5.57698,16000000.0
2007-04-02 03:50:00,5.5773,5.57756,5.57623,5.5773,19000000.0
2007-04-02 03:51:00,5.57679,5.57789,5.57663,5.57755,9000000.0
2007-04-02 03:52:00,5.57763,5.5782,5.57639,5.57743,19000000.0
2007-04-02 03:53:00,5.57698,5.57757,5.57662,5.57755,10000000.0
2007-04-02 03:54:00,5.57752,5.57782,5.57642,5.57705,17000000.0
2007-04-02 03:55:00,5.57663,5.57794,5.57663,5.57748,16000000.0
2007-04-02 03:56:00,5.57724,5.57797,5.57684,5.57706,7000000.0
2007-04-02 03:57:00,5.57635,5.57735,5.57608,5.57729,11000000.0
2007-04-02 03:58:00,5.57689,5.57713,5.57592,5.57656,12000000.0
2007-04-02 03:59:00,5.57647,5.57712,5.57563,5.57703,17000000.0
2007-04-02 04:00:00,5.57655,5.57764,5.57587,5.57685,12000000.0
2007-04-02 04:01:00,5.57735,5.57755,5.57735,5.57755,16000000.0
2007-04-02 04:02:00,5.57642,5.57755,5.5763,5.5773,14000000.0
2007-04-02 04:03:00,5.57656,5.57703,5.57572,5.5761,12000000.0
2007-04-02 04:04:00,5.577,5.5776,5.57634,5.57657,16000000.0
2007-04-02 04:05:00,5.57799,5.57799,5.57606,5.57606,13000000.0
2007-04-02 04:06:00,5.57614,5.57683,5.57555,5.57555,16000000.0
2007-04-02 04:07:00,5.57695,5.57698,5.57605,5.57655,13000000.0
2007-04-02 04:08:00,5.57629,5.57694,5.57595,5.57595,14000000.0
2007-04-02 04:09:00,5.57731,5.57751,5.5763,5.57728,10000000.0
2007-04-02 04:10:00,5.57615,5.57776,5.57615,5.57685,12000000.0
2007-04-02 04:11:00,5.57654,5.5778,5.57651,5.57657,14000000.0
2007-04-02 04:12:00,5.57619,5.57708,5.57585,5.57586,19000000.0
2007-04-02 04:13:00,5.57668,5.57672,5.57517,5.57517,20000000.0
2007-04-02 04:14:00,5.57677,5.57678,5.57549,5.576,12000000.0
2007-04-02 04:15:00,5.57636,5.57682,5.5759,5.5759,8000000.0
2007-04-02 04:16:00,5.57617,5.57716,5.57546,5.57546,13000000.0
2007-04-02 04:17:00,5.57625,5.57661,5.57549,5.57631,15000000.0
2007-04-02 04:18:00,5.57671,5.57671,5.57523,5.57523,9000000.0
2007-04-02 04:19:00,5.57581,5.57637,5.57527,5.57552,12000000.0
2007-04-02 04:20:00,5.57614,5.57614,5.57477,5.57477,9000000.0
2007-04-02 04:21:00,5.57505,5.57641,5.57502,5.5756,17000000.0
2007-04-02 04:22:00,5.57519,5.57559,5.57386,5.5748,14000000.0
2007-04-02 04:23:00,5.57588,5.57592,5.57457,5.57554,10000000.0
2007-04-02 04:24:00,5.57447,5.57567,5.57447,5.57567,12000000.0
2007-04-02 04:25:00,5.57514,5.57569,5.57457,5.57569,10000000.0
2007-04-02 04:26:00,5.57554,5.5756,5.57448,5.57511,7000000.0
2007-04-02 04:27:00,5.57403,5.57493,5.57403,5.57462,15000000.0
2007-04-02 04:28:00,5.57464,5.57524,5.57426,5.57504,7000000.0
2007-04-02 04:29:00,5.57493,5.57493,5.57433,5.57433,14000000.0
2007-04-02 04:30:00,5.57487,5.57529,5.57406,5.57467,11000000.0
2007-04-02 04:31:00,5.57551,5.5759,5.57458,5.57458,15000000.0
2007-04-02 04:32:00,5.57512,5.57582,5.57493,5.57572,17000000.0
2007-04-02 04:33:00,5.57485,5.57584,5.57425,5.57584,14000000.0
2007-04-02 04:34:00,5.57539,5.57566,5.57488,5.57527,9000000.0
2007-04-02 04:35:00,5.57497,5.57575,5.57444,5.57511,12000000.0
2007-04-02 04:36:00,5.57558,5.57661,5.57508,5.57605,12000000.0
2007-04-02 04:37:00,5.57549,5.57608,5.57454,5.57592,12000000.0
2007-04-02 04:38:00,5.57493,5.57531,5.574,5.574,11000000.0
2007-04-02 04:39:00,5.57495,5.57549,5.57408,5.57408,17000000.0
2007-04-02 04:40:00,5.57429,5.57574,5.57419,5.5756,9000000.0
2007-04-02 04:41:00,5.57456,5.57475,5.57432,5.57441,10000000.0
2007-04-02 04:42:00,5.57403,5.57568,5.57403,5.57568,8000000.0
2007-04-02 04:43:00,5.57593,5.5762,5.57591,5.57607,18000000.0
2007-04-02 04:44:00,5.5758,5.57604,5.5758,5.57604,9000000.0
2007-04-02 04:45:00,5.5742,5.57514,5.57407,5.57445,9000000.0
2007-04-02 04:46:00,5.57406,5.57565,5.57404,5.57522,16000000.0
2007-04-02 04:47:00,5.57534,5.57673,5.57531,5.57642,12000000.0
2007-04-02 04:48:00,5.57507,5.57557,5.57507,5.5753,10000000.0
2007-04-02 04:49:00,5.57491,5.57619,5.57491,5.57619,16000000.0
2007-04-02 04:50:00,5.57623,5.57649,5.57542,5.57649,16000000.0
2007-04-02 04:51:00,5.57668,5.57668,5.57511,5.57523,20000000.0
2007-04-02 04:52:00,5.57689,5.57689,5.57531,5.57641,13000000.0
2007-04-02 04:53:00,5.57596,5.57635,5.57543,5.57572,11000000.0
2007-04-02 04:54:00,5.57596,5.57677,5.57566,5.57677,11000000.0
2007-04-02 04:55:00,5.57575,5.57621,5.57513,5.57513,12000000.0
2007-04-02 04:56:00,5.57537,5.57644,5.57508,5.57644,16000000.0
2007-04-02 04:57:00,5.57587,5.57602,5.5753,5.57584,7000000.0
2007-04-02 04:58:00,5.57609,5.57632,5.57518,5.57609,13000000.0
2007-04-02 04:59:00,5.57489,5.57591,5.57471,5.57591,17000000.0
2007-04-02 05:00:00,5.57628,5.57633,5.57607,5.57619,10000000.0
2007-04-02 05:01:00,5.57588,5.57606,5.57475,5.57606,13000000.0
2007-04-02 05:02:00,5.57498,5.57609,5.57474,5.57609,18000000.0
2007-04-02 05:03:00,5.57581,5.57605,5.57517,5.57541,9000000.0
2007-04-02 05:04:00,5.57558,5.57573,5.57468,5.57468,12000000.0
2007-04-02 05:05:00,5.57534,5.5761,5.57513,5.57538,10000000.0
2007-04-02 05:06:00,5.57519,5.57665,5.57519,5.576,20000000.0
2007-04-02 05:07:00,5.57553,5.57689,5.57512,5.57689,10000000.0
2007-04-02 05:08:00,5.57545,5.57634,5.57503,5.57551,17000000.0
2007-04-02 05:09:00,5.57483,5.57633,5.57482,5.57594,15000000.0
2007-04-02 05:10:00,5.57536,5.57588,5.57496,5.57526,10000000.0
2007-04-02 05:11:00,5.57551,5.57551,5.57491,5.57491,16000000.0
2007-04-02 05:12:00,5.57599,5.57664,5.57563,5.57657,7000000.0
2007-04-02 05:13:00,5.57579,5.57615,5.57506,5.57615,12000000.0
2007-04-02 05:14:00,5.57576,5.57618,5.57517,5.57618,14000000.0
2007-04-02 05:15:00,5.57634,5.57641,5.57493,5.57641,16000000.0
2007-04-02 05:16:00,5.57639,5.57663,5.57635,5.5765,15000000.0
2007-04-02 05:17:00,5.57554,5.57663,5.57554,5.57581,10000000.0
2007-04-02 05:18:00,5.57585,5.57657,5.57508,5.57549,13000000.0
2007-04-02 05:19:00,5.57573,5.57671,5.57541,5.57615,13000000.0
2007-04-02 05:20:00,5.57538,5.57642,5.57513,5.57583,20000000.0
2007-04-02 05:21:00,5.57564,5.57623,5.57529,5.57618,9000000.0
2007-04-02 05:22:00,5.57476,5.57563,5.57476,5.57538,17000000.0
2007-04-02 05:23:00,5.57477,5.576,5.57477,5.576,14000000.0
2007-04-02 05:24:00,5.57638,5.57649,5.57622,5.57638,19000000.0
2007-04-02 05:25:00,5.57576,5.57596,5.57489,5.575,13000000.0
2007-04-02 05:26:00,5.57581,5.57613,5.57491,5.57529,13000000.0
2007-04-02 05:27:00,5.57631,5.57631,5.57465,5.57502,13000000.0
2007-04-02 05:28:00,5.5754,5.57605,5.57503,5.57557,10000000.0
2007-04-02 05:29:00,5.57585,5.57648,5.57529,5.5753,17000000.0
2007-04-02 05:30:00,5.57538,5.57643,5.57513,5.57538,21000000.0
2007-04-02 05:31:00,5.57576,5.57576,5.57521,5.57521,13000000.0
2007-04-02 05:32:00,5.5752,5.57526,5.57508,5.57526,16000000.0
2007-04-02 05:33:00,5.5748,5.57602,5.5748,5.57602,13000000.0
2007-04-02 05:34:00,5.57612,5.57612,5.57464,5.57574,13000000.0
2007-04-02 05:35:00,5.57619,5.57619,5.57463,5.57463,14000000.0
2007-04-02 05:36:00,5.57592,5.57656,5.57466,5.57531,18000000.0
2007-04-02 05:37:00,5.57555,5.57586,5.57427,5.57469,12000000.0
2007-04-02 05:38:00,5.57512,5.57597,5.57402,5.5749,13000000.0
2007-04-02 05:39:00,5.5755,5.57608,5.57465,5.5747,21000000.0
2007-04-02 05:40:00,5.57554,5.57554,5.57443,5.57471,14000000.0
2007-04-02 05:41:00,5.57509,5.57602,5.57481,5.57591,13000000.0
2007-04-02 05:42:00,5.57605,5.57605,5.57488,5.57575,8000000.0
2007-04-02 05:43:00,5.57621,5.57621,5.57492,5.57602,13000000.0
2007-04-02 05:44:00,5.57534,5.57563,5.57468,5.57563,13000000.0
2007-04-02 05:45:00,5.57462,5.57567,5.57462,5.57552,24000000.0
2007-04-02 05:46:00,5.5751,5.57583,5.57413,5.57474,14000000.0
2007-04-02 05:47:00,5.57528,5.57548,5.57412,5.57485,11000000.0
2007-04-02 05:48:00,5.57533,5.57566,5.57425,5.57566,18000000.0
2007-04-02 05:49:00,5.57553,5.57553,5.57357,5.5741,10000000.0
2007-04-02 05:50:00,5.57393,5.57441,5.57218,5.57218,10000000.0
2007-04-02 05:51:00,5.57256,5.57284,5.57204,5.57218,11000000.0
2007-04-02 05:52:00,5.57229,5.5731,5.57164,5.57264,19000000.0
2007-04-02 05:53:00,5.57172,5.57277,5.57132,5.57159,15000000.0
2007-04-02 05:54:00,5.57232,5.57283,5.57158,5.57269,7000000.0
2007-04-02 05:55:00,5.57215,5.57329,5.57174,5.57239,12000000.0
2007-04-02 05:56:00,5.57237,5.57304,5.57235,5.57304,16000000.0
2007-04-02 05:57:00,5.57316,5.57349,5.57219,5.57339,11000000.0
2007-04-02 05:58:00,5.57345,5.57356,5.57241,5.57251,22000000.0
2007-04-02 05:59:00,5.57314,5.57341,5.57232,5.5734,9000000.0
2007-04-02 06:00:00,5.57209,5.57301,5.57187,5.57187,17000000.0
2007-04-02 06:01:00,5.57333,5.57355,5.57202,5.57268,18000000.0
2007-04-02 06:02:00,5.57247,5.57279,5.57115,5.57119,18000000.0
2007-04-02 06:03:00,5.5719,5.57208,5.57068,5.57143,16000000.0
2007-04-02 06:04:00,5.5722,5.57254,5.57144,5.57179,8000000.0
2007-04-02 06:05:00,5.5726,5.57276,5.57108,5.57192,10000000.0
2007-04-02 06:06:00,5.57204,5.5723,5.57147,5.57147,27000000.0
2007-04-02 06:07:00,5.57283,5.57283,5.57183,5.57183,17000000.0
2007-04-02 06:08:00,5.57197,5.57331,5.57171,5.57287,14000000.0
2007-04-02 06:09:00,5.5731,5.57324,5.57213,5.5727,13000000.0
2007-04-02 06:10:00,5.5726,5.57368,5.57173,5.57314,14000000.0
2007-04-02 06:11:00,5.57251,5.57357,5.57243,5.57287,16000000.0
2007-04-02 06:12:00,5.5728,5.57422,5.5728,5.57319,17000000.0
2007-04-02 06:13:00,5.57405,5.57405,5.57385,5.57398,14000000.0
2007-04-02 06:14:00,5.57385,5.57405,5.57385,5.57397,12000000.0
2007-04-02 06:15:00,5.57283,5.57348,5.57225,5.57245,13000000.0
2007-04-02 06:16:00,5.57235,5.57259,5.57217,5.57259,14000000.0
2007-04-02 06:17:00,5.57329,5.57337,5.57161,5.57185,11000000.0
2007-04-02 06:18:00,5.57095,5.57243,5.57095,5.57117,12000000.0
2007-04-02 06:19:00,5.57162,5.5729,5.57126,5.57133,19000000.0
2007-04-02 06:20:00,5.57163,5.57243,5.57121,5.57243,11000000.0
2007-04-02 06:21:00,5.57182,5.57196,5.57094,5.57151,9000000.0
2007-04-02 06:22:00,5.57253,5.57259,5.57099,5.57154,22000000.0
2007-04-02 06:23:00,5.57229,5.57229,5.57101,5.57193,18000000.0
2007-04-02 06:24:00,5.57264,5.57273,5.57137,5.57159,8000000.0
2007-04-02 06:25:00,5.57219,5.57219,5.5705,5.57158,9000000.0
2007-04-02 06:26:00,5.5719,5.57256,5.57084,5.57115,13000000.0
2007-04-02 06:27:00,5.57114,5.57243,5.57114,5.57138,15000000.0
2007-04-02 06:28:00,5.57129,5.57141,5.57113,5.57135,18000000.0
2007-04-02 06:29:00,5.57223,5.57326,5.57153,5.57224,16000000.0
2007-04-02 06:30:00,5.57208,5.57306,5.57183,5.57252,10000000.0
2007-04-02 06:31:00,5.57276,5.57358,5.57271,5.57317,13000000.0
2007-04-02 06:32:00,5.57327,5.57361,5.57249,5.57249,10000000.0
2007-04-02 06:33:00,5.57243,5.57377,5.57243,5.57302,10000000.0
2007-04-02 06:34:00,5.57307,5.57371,5.57239,5.5737,15000000.0
2007-04-02 06:35:00,5.57305,5.5737,5.57243,5.57307,13000000.0
2007-04-02 06:36:00,5.57277,5.57298,5.57178,5.57247,23000000.0
2007-04-02 06:37:00,5.57317,5.57317,5.57146,5.572,11000000.0
2007-04-02 06:38:00,5.57188,5.57229,5.5707,5.57096,17000000.0
2007-04-02 06:39:00,5.57099,5.57186,5.57028,5.57028,8000000.0
2007-04-02 06:40:00,5.57161,5.57227,5.57045,5.57139,15000000.0
2007-04-02 06:41:00,5.57261,5.57299,5.57111,5.57143,15000000.0
2007-04-02 06:42:00,5.57197,5.57257,5.57059,5.57105,16000000.0
2007-04-02 06:43:00,5.57051,5.5717,5.57051,5.57129,12000000.0
2007-04-02 06:44:00,5.57092,5.57157,5.5709,5.57113,13000000.0
2007-04-02 06:45:00,5.57085,5.57236,5.57085,5.57174,14000000.0
2007-04-02 06:46:00,5.57126,5.57173,5.5705,5.57138,12000000.0
2007-04-02 06:47:00,5.5719,5.5719,5.57102,5.57159,11000000.0
2007-04-02 06:48:00,5.57181,5.57281,5.57157,5.57172,15000000.0
2007-04-02 06:49:00,5.57078,5.57157,5.57078,5.57094,17000000.0
2007-04-02 06:50:00,5.57228,5.57228,5.5712,5.57155,13000000.0
2007-04-02 06:51:00,5.57183,5.57201,5.57181,5.57183,8000000.0
2007-04-02 06:52:00,5.57186,5.57201,5.57086,5.57151,14000000.0
2007-04-02 06:53:00,5.57137,5.57137,5.57058,5.57105,13000000.0
2007-04-02 06:54:00,5.57161,5.57288,5.57118,5.57261,8000000.0
2007-04-02 06:55:00,5.57087,5.57182,5.57038,5.57162,10000000.0
2007-04-02 06:56:00,5.57172,5.57237,5.57119,5.57184,11000000.0
2007-04-02 06:57:00,5.57146,5.57185,5.57098,5.57125,17000000.0
2007-04-02 06:58:00,5.57104,5.57208,5.57091,5.57208,12000000.0
2007-04-02 06:59:00,5.57173,5.57173,5.57028,5.57142,14000000.0
2007-04-02 07:00:00,5.57062,5.57175,5.57056,5.57129,11000000.0
2007-04-02 07:01:00,5.57151,5.57152,5.57045,5.5714,10000000.0
2007-04-02 07:02:00,5.57075,5.57076,5.56919,5.5707,14000000.0
2007-04-02 07:03:00,5.56949,5.57016,5.56909,5.56966,7000000.0
2007-04-02 07:04:00,5.57029,5.5703,5.56902,5.56939,16000000.0
2007-04-02 07:05:00,5.56959,5.57046,5.56914,5.57038,15000000.0
2007-04-02 07:06:00,5.57015,5.57093,5.56974,5.5703,16000000.0
2007-04-02 07:07:00,5.56945,5.57173,5.56945,5.57173,12000000.0
2007-04-02 07:08:00,5.57066,5.57186,5.5704,5.57186,8000000.0
2007-04-02 07:09:00,5.57013,5.57175,5.57013,5.57111,8000000.0
2007-04-02 07:10:00,5.57116,5.57214,5.57094,5.57182,16000000.0
2007-04-02 07:11:00,5.57181,5.57267,5.57117,5.57267,17000000.0
2007-04-02 07:12:00,5.57204,5.57307,5.57084,5.57168,20000000.0
2007-04-02 07:13:00,5.57219,5.5735,5.57153,5.57202,18000000.0
2007-04-02 07:14:00,5.57259,5.57336,5.57192,5.57192,11000000.0
2007-04-02 07:15:00,5.57285,5.57285,5.5715,5.57164,18000000.0
2007-04-02 07:16:00,5.57141,5.57227,5.57018,5.57018,18000000.0
2007-04-02 07:17:00,5.57076,5.57167,5.57059,5.57167,12000000.0
2007-04-02 07:18:00,5.57161,5.57203,5.57094,5.57182,18000000.0
2007-04-02 07:19:00,5.57174,5.57231,5.57115,5.57188,14000000.0
2007-04-02 07:20:00,5.57176,5.57266,5.57113,5.57165,18000000.0
2007-04-02 07:21:00,5.57151,5.5725,5.57144,5.57186,13000000.0
2007-04-02 07:22:00,5.57192,5.57192,5.57093,5.57093,14000000.0
2007-04-02 07:23:00,5.57207,5.57207,5.57059,5.57059,15000000.0
2007-04-02 07:24:00,5.57054,5.57147,5.57025,5.57058,16000000.0
2007-04-02 07:25:00,5.57197,5.57202,5.57059,5.5707,15000000.0
2007-04-02 07:26:00,5.57112,5.57112,5.56981,5.5711,13000000.0
2007-04-02 07:27:00,5.57158,5.57158,5.57019,5.5713,12000000.0
2007-04-02 07:28:00,5.57141,5.57191,5.57062,5.57177,22000000.0
2007-04-02 07:29:00,5.57181,5.57221,5.57051,5.57051,16000000.0
2007-04-02 07:30:00,5.57022,5.57111,5.56975,5.57053,14000000.0
2007-04-02 07:31:00,5.5706,5.57133,5.57004,5.57064,13000000.0
2007-04-02 07:32:00,5.57071,5.5718,5.57033,5.57139,9000000.0
2007-04-02 07:33:00,5.57179,5.57215,5.57119,5.57215,7000000.0
2007-04-02 07:34:00,5.57216,5.57221,5.57196,5.57202,18000000.0
2007-04-02 07:35:00,5.57151,5.57261,5.57091,5.57091,9000000.0
2007-04-02 07:36:00,5.57234,5.5725,5.57076,5.57076,13000000.0
2007-04-02 07:37:00,5.5722,5.5722,5.57032,5.57098,11000000.0
2007-04-02 07:38:00,5.5711,5.57152,5.57061,5.57113,11000000.0
2007-04-02 07:39:00,5.57142,5.5731,5.571,5.5731,19000000.0
2007-04-02 07:40:00,5.57254,5.57254,5.5709,5.57207,11000000.0
2007-04-02 07:41:00,5.57205,5.57271,5.5719,5.57209,7000000.0
2007-04-02 07:42:00,5.57253,5.57329,5.57219,5.57289,13000000.0
2007-04-02 07:43:00,5.57277,5.57384,5.57215,5.57247,14000000.0
2007-04-02 07:44:00,5.57294,5.57337,5.57219,5.57337,10000000.0
2007-04-02 07:45:00,5.57305,5.57363,5.57262,5.57324,8000000.0
2007-04-02 07:46:00,5.57385,5.57408,5.57226,5.57301,13000000.0
2007-04-02 07:47:00,5.57319,5.57436,5.57269,5.57269,15000000.0
2007-04-02 07:48:00,5.57402,5.57429,5.57276,5.57276,13000000.0
2007-04-02 07:49:00,5.57383,5.57383,5.57268,5.57296,10000000.0
2007-04-02 07:50:00,5.57409,5.57483,5.57257,5.57398,17000000.0
2007-04-02 07:51:00,5.5739,5.57441,5.57329,5.57384,16000000.0
2007-04-02 07:52:00,5.5735,5.57474,5.5735,5.57474,13000000.0
2007-04-02 07:53:00,5.57482,5.57499,5.57384,5.57499,10000000.0
2007-04-02 07:54:00,5.57485,5.57547,5.57485,5.57506,11000000.0
2007-04-02 07:55:00,5.57434,5.5752,5.57366,5.57481,12000000.0
2007-04-02 07:56:00,5.57392,5.57464,5.57293,5.57428,13000000.0
2007-04-02 07:57:00,5.57463,5.57523,5.5737,5.57472,8000000.0
2007-04-02 07:58:00,5.57486,5.5762,5.57431,5.57543,14000000.0
2007-04-02 07:59:00,5.57475,5.57568,5.57461,5.57525,15000000.0
2007-04-02 08:00:00,5.57618,5.57671,5.57539,5.5754,10000000.0
2007-04-02 08:01:00,5.57545,5.57628,5.57494,5.57521,13000000.0
2007-04-02 08:02:00,5.57422,5.57565,5.57422,5.57519,14000000.0
2007-04-02 08:03:00,5.5736,5.5753,5.5736,5.57466,12000000.0
2007-04-02 08:04:00,5.57553,5.57553,5.57342,5.57418,16000000.0
2007-04-02 08:05:00,5.57383,5.57415,5.57279,5.57315,14000000.0
2007-04-02 08:06:00,5.57346,5.57443,5.57285,5.57361,19000000.0
2007-04-02 08:07:00,5.57332,5.57433,5.57293,5.57375,19000000.0
2007-04-02 08:08:00,5.57432,5.57432,5.57266,5.5735,11000000.0
2007-04-02 08:09:00,5.57336,5.574,5.57289,5.57394,10000000.0
2007-04-02 08:10:00,5.57322,5.57399,5.57233,5.57329,16000000.0
2007-04-02 08:11:00,5.57291,5.57381,5.57251,5.57295,9000000.0
2007-04-02 08:12:00,5.57287,5.57333,5.57233,5.57319,10000000.0
2007-04-02 08:13:00,5.57346,5.57449,5.57317,5.57449,11000000.0
2007-04-02 08:14:00,5.57378,5.57437,5.57283,5.57319,12000000.0
2007-04-02 08:15:00,5.57473,5.57473,5.57337,5.57428,15000000.0
2007-04-02 08:16:00,5.57438,5.57453,5.5734,5.57447,14000000.0
2007-04-02 08:17:00,5.57391,5.57501,5.57348,5.57501,10000000.0
2007-04-02 08:18:00,5.57455,5.57578,5.5742,5.57535,9000000.0
2007-04-02 08:19:00,5.57567,5.57574,5.57457,5.57521,11000000.0
2007-04-02 08:20:00,5.57374,5.57387,5.57291,5.57328,11000000.0
2007-04-02 08:21:00,5.57305,5.57347,5.57211,5.57315,20000000.0
2007-04-02 08:22:00,5.5722,5.57359,5.57216,5.57339,8000000.0
2007-04-02 08:23:00,5.57424,5.57424,5.57258,5.57418,12000000.0
2007-04-02 08:24:00,5.57418,5.57418,5.57259,5.57385,13000000.0
2007-04-02 08:25:00,5.57376,5.57447,5.57244,5.57447,12000000.0
2007-04-02 08:26:00,5.57385,5.57471,5.5729,5.57382,13000000.0
2007-04-02 08:27:00,5.57422,5.57441,5.5733,5.5733,11000000.0
2007-04-02 08:28:00,5.57359,5.57423,5.57262,5.57267,8000000.0
2007-04-02 08:29:00,5.57382,5.57463,5.57269,5.57269,12000000.0
2007-04-02 08:30:00,5.57394,5.57424,5.57288,5.57329,11000000.0
2007-04-02 08:31:00,5.57334,5.57417,5.57281,5.57403,10000000.0
2007-04-02 08:32:00,5.57317,5.57478,5.57317,5.57398,13000000.0
2007-04-02 08:33:00,5.57442,5.57442,5.57254,5.57275,11000000.0
2007-04-02 08:34:00,5.57152,5.57289,5.57114,5.57259,17000000.0
2007-04-02 08:35:00,5.57305,5.5736,5.57262,5.5736,11000000.0
2007-04-02 08:36:00,5.57388,5.57406,5.57253,5.57394,10000000.0
2007-04-02 08:37:00,5.57378,5.57378,5.57221,5.57221,9000000.0
2007-04-02 08:38:00,5.57237,5.57342,5.5722,5.57283,18000000.0
2007-04-02 08:39:00,5.57259,5.57288,5.57158,5.57203,8000000.0
2007-04-02 08:40:00,5.57241,5.57296,5.57178,5.57296,7000000.0
2007-04-02 08:41:00,5.57154,5.57329,5.57131,5.57282,16000000.0
2007-04-02 08:42:00,5.57249,5.57333,5.57167,5.57167,14000000.0
2007-04-02 08:43:00,5.57178,5.57323,5.57123,5.57123,12000000.0
2007-04-02 08:44:00,5.57181,5.57254,5.57149,5.57206,9000000.0
2007-04-02 08:45:00,5.57271,5.57283,5.57093,5.57264,18000000.0
2007-04-02 08:46:00,5.57155,5.57249,5.57146,5.57249,14000000.0
2007-04-02 08:47:00,5.57273,5.57331,5.57154,5.57268,18000000.0
2007-04-02 08:48:00,5.57169,5.57368,5.57169,5.57368,12000000.0
2007-04-02 08:49:00,5.57307,5.57332,5.57139,5.57139,14000000.0
2007-04-02 08:50:00,5.57215,5.57301,5.57158,5.57159,16000000.0
2007-04-02 08:51:00,5.57321,5.57451,5.57265,5.57337,21000000.0
2007-04-02 08:52:00,5.57314,5.57439,5.57267,5.57439,20000000.0
2007-04-02 08:53:00,5.57341,5.57459,5.57341,5.57459,7000000.0
2007-04-02 08:54:00,5.57407,5.57473,5.5734,5.57455,17000000.0
2007-04-02 08:55:00,5.57338,5.57514,5.57313,5.57502,12000000.0
2007-04-02 08:56:00,5.57325,5.57434,5.57314,5.57434,17000000.0
2007-04-02 08:57:00,5.57346,5.57502,5.57329,5.57502,16000000.0
2007-04-02 08:58:00,5.57463,5.57499,5.5739,5.57431,12000000.0
2007-04-02 08:59:00,5.57366,5.57482,5.5725,5.57381,13000000.0
2007-04-02 09:00:00,5.57443,5.575,5.57341,5.57463,17000000.0
2007-04-02 09:01:00,5.57434,5.57464,5.57354,5.57366,13000000.0
2007-04-02 09:02:00,5.57402,5.57506,5.57361,5.57361,8000000.0
2007-04-02 09:03:00,5.57391,5.57503,5.57351,5.57351,16000000.0
2007-04-02 09:04:00,5.57385,5.57747,5.57385,5.57747,8000000.0
2007-04-02 09:05:00,5.57754,5.57777,5.57658,5.57739,11000000.0
2007-04-02 09:06:00,5.57774,5.57774,5.57584,5.57628,10000000.0
2007-04-02 09:07:00,5.57734,5.57734,5.57578,5.57578,10000000.0
2007-04-02 09:08:00,5.57706,5.57753,5.57594,5.57702,19000000.0
2007-04-02 09:09:00,5.57559,5.57714,5.57544,5.57685,16000000.0
2007-04-02 09:10:00,5.5773,5.57733,5.57598,5.57656,8000000.0
2007-04-02 09:11:00,5.57626,5.5773,5.57611,5.57643,11000000.0
2007-04-02 09:12:00,5.57572,5.57688,5.57555,5.576,16000000.0
2007-04-02 09:13:00,5.57551,5.57712,5.57544,5.57637,15000000.0
2007-04-02 09:14:00,5.57648,5.57648,5.57491,5.57636,17000000.0
2007-04-02 09:15:00,5.57667,5.57667,5.57533,5.57647,12000000.0
2007-04-02 09:16:00,5.57657,5.57657,5.57494,5.57494,14000000.0
2007-04-02 09:17:00,5.57575,5.57617,5.57543,5.57608,14000000.0
2007-04-02 09:18:00,5.57598,5.57635,5.57401,5.57499,18000000.0
2007-04-02 09:19:00,5.57517,5.57518,5.57388,5.574,14000000.0
2007-04-02 09:20:00,5.57417,5.57443,5.57287,5.57336,18000000.0
2007-04-02 09:21:00,5.57422,5.57437,5.57254,5.57368,17000000.0
2007-04-02 09:22:00,5.57395,5.57415,5.57292,5.57325,13000000.0
2007-04-02 09:23:00,5.57394,5.57515,5.57317,5.57499,12000000.0
2007-04-02 09:24:00,5.57416,5.57492,5.57304,5.57492,14000000.0
2007-04-02 09:25:00,5.57379,5.574,5.57279,5.57383,9000000.0
2007-04-02 09:26:00,5.5737,5.57408,5.57286,5.57408,13000000.0
2007-04-02 09:27:00,5.57311,5.57431,5.57301,5.57431,13000000.0
2007-04-02 09:28:00,5.57369,5.57421,5.57033,5.5721,19000000.0
2007-04-02 09:29:00,5.57202,5.5731,5.5703,5.57238,14000000.0
2007-04-02 09:30:00,5.57115,5.57197,5.57083,5.57164,15000000.0
2007-04-02 09:31:00,5.57217,5.57217,5.57045,5.57078,11000000.0
2007-04-02 09:32:00,5.57143,5.57191,5.57031,5.57172,16000000.0
2007-04-02 09:33:00,5.57124,5.57182,5.57007,5.57182,9000000.0
2007-04-02 09:34:00,5.57061,5.57171,5.57056,5.57167,18000000.0
2007-04-02 09:35:00,5.57066,5.57208,5.57066,5.57118,14000000.0
2007-04-02 09:36:00,5.57232,5.57232,5.57088,5.57182,16000000.0
2007-04-02 09:37:00,5.57183,5.57236,5.57052,5.57205,20000000.0
2007-04-02 09:38:00,5.57236,5.57268,5.57071,5.57184,19000000.0
2007-04-02 09:39:00,5.57178,5.57234,5.57112,5.57142,16000000.0
2007-04-02 09:40:00,5.57087,5.57263,5.57062,5.57257,12000000.0
2007-04-02 09:41:00,5.57235,5.57254,5.57121,5.5725,18000000.0
2007-04-02 09:42:00,5.57279,5.57328,5.57198,5.57287,16000000.0
2007-04-02 09:43:00,5.5728,5.57405,5.57274,5.57274,15000000.0
2007-04-02 09:44:00,5.57336,5.57364,5.57256,5.57295,13000000.0
2007-04-02 09:45:00,5.57414,5.57414,5.5721,5.57364,13000000.0
2007-04-02 09:46:00,5.57348,5.57348,5.57187,5.57261,17000000.0
2007-04-02 09:47:00,5.57352,5.57352,5.57202,5.57202,13000000.0
2007-04-02 09:48:00,5.57265,5.57364,5.57205,5.57299,16000000.0
2007-04-02 09:49:00,5.57221,5.57399,5.57172,5.573,17000000.0
2007-04-02 09:50:00,5.57365,5.57365,5.57233,5.57279,12000000.0
2007-04-02 09:51:00,5.57336,5.57376,5.5725,5.57361,16000000.0
2007-04-02 09:52:00,5.57375,5.57449,5.57281,5.57342,16000000.0
2007-04-02 09:53:00,5.57353,5.57422,5.57353,5.57412,15000000.0
2007-04-02 09:54:00,5.57298,5.57443,5.57298,5.57355,15000000.0
2007-04-02 09:55:00,5.57386,5.57472,5.57325,5.5736,15000000.0
2007-04-02 09:56:00,5.57421,5.57557,5.57391,5.575,17000000.0
2007-04-02 09:57:00,5.57336,5.57529,5.57336,5.57529,12000000.0
2007-04-02 09:58:00,5.57523,5.57728,5.57439,5.57728,14000000.0
2007-04-02 09:59:00,5.57591,5.57757,5.57572,5.57707,10000000.0
2007-04-02 10:00:00,5.57565,5.57641,5.57527,5.57539,11000000.0
2007-04-02 10:01:00,5.57608,5.57635,5.57487,5.57487,24000000.0
2007-04-02 10:02:00,5.57459,5.57669,5.57459,5.5764,14000000.0
2007-04-02 10:03:00,5.57549,5.57565,5.57318,5.57426,16000000.0
2007-04-02 10:04:00,5.57446,5.5745,5.5725,5.5725,10000000.0
2007-04-02 10:05:00,5.57345,5.57497,5.57345,5.57497,10000000.0
2007-04-02 10:06:00,5.57466,5.57492,5.57323,5.5738,9000000.0
2007-04-02 10:07:00,5.57341,5.5736,5.57222,5.57303,11000000.0
2007-04-02 10:08:00,5.57278,5.57358,5.57117,5.57117,9000000.0
2007-04-02 10:09:00,5.57209,5.57275,5.57129,5.57181,11000000.0
2007-04-02 10:10:00,5.57253,5.57253,5.57068,5.57195,15000000.0
2007-04-02 10:11:00,5.57193,5.57303,5.57135,5.57303,16000000.0
2007-04-02 10:12:00,5.57109,5.573,5.57109,5.57259,19000000.0
2007-04-02 10:13:00,5.57186,5.57283,5.5718,5.57226,9000000.0
2007-04-02 10:14:00,5.57255,5.57298,5.57243,5.57288,11000000.0
2007-04-02 10:15:00,5.57322,5.5734,5.57202,5.57281,8000000.0
2007-04-02 10:16:00,5.57313,5.57323,5.57196,5.57196,17000000.0
2007-04-02 10:17:00,5.57275,5.57322,5.57215,5.57224,16000000.0
2007-04-02 10:18:00,5.57258,5.57386,5.57234,5.57369,16000000.0
2007-04-02 10:19:00,5.57385,5.57385,5.573,5.57363,17000000.0
2007-04-02 10:20:00,5.57377,5.57425,5.57289,5.57294,16000000.0
2007-04-02 10:21:00,5.57304,5.57343,5.57241,5.57241,7000000.0
2007-04-02 10:22:00,5.57418,5.5743,5.57286,5.5743,10000000.0
2007-04-02 10:23:00,5.57375,5.57375,5.57246,5.57375,14000000.0
2007-04-02 10:24:00,5.57338,5.57344,5.57195,5.57343,13000000.0
2007-04-02 10:25:00,5.57243,5.57347,5.57229,5.57345,12000000.0
2007-04-02 10:26:00,5.57335,5.57337,5.5727,5.57323,11000000.0
2007-04-02 10:27:00,5.5736,5.57386,5.57215,5.57368,13000000.0
2007-04-02 10:28:00,5.57371,5.57371,5.5717,5.5717,13000000.0
2007-04-02 10:29:00,5.57208,5.57283,5.57148,5.57175,11000000.0
2007-04-02 10:30:00,5.57299,5.5739,5.57135,5.57135,9000000.0
2007-04-02 10:31:00,5.57255,5.57378,5.57198,5.57378,16000000.0
2007-04-02 10:32:00,5.57274,5.57368,5.57263,5.57311,9000000.0
2007-04-02 10:33:00,5.57236,5.57394,5.57165,5.57394,12000000.0
2007-04-02 10:34:00,5.5738,5.57395,5.57281,5.5736,11000000.0
2007-04-02 10:35:00,5.57339,5.57382,5.57216,5.57337,17000000.0
2007-04-02 10:36:00,5.57249,5.57334,5.57226,5.57288,10000000.0
2007-04-02 10:37:00,5.5741,5.5741,5.57381,5.57391,15000000.0
2007-04-02 10:38:00,5.57401,5.57403,5.57376,5.57403,17000000.0
2007-04-02 10:39:00,5.57424,5.57446,5.57316,5.57318,13000000.0
2007-04-02 10:40:00,5.57449,5.57499,5.57325,5.57378,10000000.0
2007-04-02 10:41:00,5.57575,5.57595,5.57396,5.57595,15000000.0
2007-04-02 10:42:00,5.57596,5.57596,5.57448,5.57595,12000000.0
2007-04-02 10:43:00,5.57564,5.57579,5.5744,5.57542,13000000.0
2007-04-02 10:44:00,5.57511,5.57584,5.5743,5.57579,12000000.0
2007-04-02 10:45:00,5.57485,5.57485,5.57349,5.57456,13000000.0
2007-04-02 10:46:00,5.5746,5.57484,5.57334,5.57478,13000000.0
2007-04-02 10:47:00,5.57359,5.57462,5.57359,5.57369,7000000.0
2007-04-02 10:48:00,5.57465,5.57536,5.57395,5.57395,12000000.0
2007-04-02 10:49:00,5.57487,5.57511,5.57354,5.57511,10000000.0
2007-04-02 10:50:00,5.57526,5.57553,5.57524,5.57532,14000000.0
2007-04-02 10:51:00,5.57515,5.57515,5.5741,5.5741,11000000.0
2007-04-02 10:52:00,5.57532,5.57532,5.57405,5.57431,20000000.0
2007-04-02 10:53:00,5.575,5.57528,5.57364,5.57528,9000000.0
2007-04-02 10:54:00,5.57491,5.57541,5.57354,5.57354,18000000.0
2007-04-02 10:55:00,5.57374,5.57462,5.57362,5.57436,10000000.0
2007-04-02 10:56:00,5.57512,5.57528,5.57389,5.57528,11000000.0
2007-04-02 10:57:00,5.57512,5.57527,5.57373,5.57443,8000000.0
2007-04-02 10:58:00,5.57485,5.57575,5.57441,5.57575,10000000.0
2007-04-02 10:59:00,5.57418,5.57541,5.5741,5.57541,10000000.0
2007-04-02 11:00:00,5.57562,5.57562,5.5726,5.5726,15000000.0
2007-04-02 11:01:00,5.57367,5.57421,5.57256,5.57297,12000000.0
2007-04-02 11:02:00,5.57453,5.57459,5.57269,5.57269,8000000.0
2007-04-02 11:03:00,5.57339,5.5745,5.5723,5.5723,11000000.0
2007-04-02 11:04:00,5.57366,5.5738,5.57253,5.57369,15000000.0
2007-04-02 11:05:00,5.57394,5.57419,5.57246,5.57348,17000000.0
2007-04-02 11:06:00,5.57337,5.5746,5.57322,5.574,12000000.0
2007-04-02 11:07:00,5.57359,5.5746,5.57296,5.5732,11000000.0
2007-04-02 11:08:00,5.57434,5.57449,5.57282,5.57361,22000000.0
2007-04-02 11:09:00,5.57361,5.574,5.5731,5.5735,9000000.0
2007-04-02 11:10:00,5.57343,5.57432,5.5729,5.57432,16000000.0
2007-04-02 11:11:00,5.57385,5.57422,5.57324,5.57358,7000000.0
2007-04-02 11:12:00,5.57448,5.57448,5.57339,5.57344,15000000.0
2007-04-02 11:13:00,5.57437,5.57441,5.57282,5.57441,11000000.0
2007-04-02 11:14:00,5.57431,5.57431,5.57328,5.57328,18000000.0
2007-04-02 11:15:00,5.57349,5.57373,5.57297,5.57362,11000000.0
2007-04-02 11:16:00,5.57389,5.57436,5.573,5.57314,13000000.0
2007-04-02 11:17:00,5.57348,5.57472,5.57287,5.57472,13000000.0
2007-04-02 11:18:00,5.57423,5.57446,5.57325,5.57446,9000000.0
2007-04-02 11:19:00,5.57382,5.57563,5.57382,5.57561,17000000.0
2007-04-02 11:20:00,5.57527,5.57569,5.57329,5.57371,14000000.0
2007-04-02 11:21:00,5.57497,5.57522,5.57369,5.57369,14000000.0
2007-04-02 11:22:00,5.57376,5.57488,5.57372,5.57372,22000000.0
2007-04-02 11:23:00,5.57422,5.57542,5.57422,5.57531,8000000.0
2007-04-02 11:24:00,5.57531,5.57531,5.57336,5.5742,18000000.0
2007-04-02 11:25:00,5.57442,5.57442,5.57359,5.574,9000000.0
2007-04-02 11:26:00,5.57356,5.57518,5.57351,5.57514,15000000.0
2007-04-02 11:27:00,5.57511,5.57511,5.57427,5.57442,10000000.0
2007-04-02 11:28:00,5.57514,5.57519,5.5738,5.57504,13000000.0
2007-04-02 11:29:00,5.57521,5.57541,5.57334,5.57334,17000000.0
2007-04-02 11:30:00,5.57508,5.57508,5.5738,5.57474,13000000.0
2007-04-02 11:31:00,5.57448,5.5745,5.57349,5.57359,12000000.0
2007-04-02 11:32:00,5.57413,5.57498,5.57374,5.57487,20000000.0
2007-04-02 11:33:00,5.57449,5.57463,5.57346,5.57463,16000000.0
2007-04-02 11:34:00,5.57532,5.57532,5.57382,5.57424,13000000.0
2007-04-02 11:35:00,5.57336,5.57462,5.57336,5.5739,14000000.0
2007-04-02 11:36:00,5.57525,5.57525,5.57505,5.57525,11000000.0
2007-04-02 11:37:00,5.57518,5.57529,5.57504,5.57508,16000000.0
2007-04-02 11:38:00,5.57479,5.57501,5.57407,5.57476,8000000.0
2007-04-02 11:39:00,5.57392,5.57595,5.57392,5.5757,11000000.0
2007-04-02 11:40:00,5.57616,5.57668,5.57506,5.57646,12000000.0
2007-04-02 11:41:00,5.57612,5.57612,5.57502,5.5755,10000000.0
2007-04-02 11:42:00,5.57636,5.57636,5.57524,5.57623,10000000.0
2007-04-02 11:43:00,5.57553,5.57653,5.57498,5.57649,17000000.0
2007-04-02 11:44:00,5.57619,5.57619,5.57497,5.57558,15000000.0
2007-04-02 11:45:00,5.57536,5.5764,5.57536,5.57604,16000000.0
2007-04-02 11:46:00,5.57593,5.57609,5.57509,5.5758,7000000.0
2007-04-02 11:47:00,5.57426,5.57589,5.57426,5.57563,16000000.0
2007-04-02 11:48:00,5.57375,5.57496,5.57305,5.57425,13000000.0
2007-04-02 11:49:00,5.57378,5.57426,5.5728,5.57401,10000000.0
2007-04-02 11:50:00,5.57308,5.57452,5.57244,5.57411,12000000.0
2007-04-02 11:51:00,5.57307,5.57383,5.57227,5.57291,14000000.0
2007-04-02 11:52:00,5.57249,5.57344,5.57218,5.57294,18000000.0
2007-04-02 11:53:00,5.57294,5.57316,5.57175,5.57175,16000000.0
2007-04-02 11:54:00,5.57345,5.57345,5.57113,5.57113,8000000.0
2007-04-02 11:55:00,5.57289,5.57305,5.57146,5.57264,8000000.0
2007-04-02 11:56:00,5.57223,5.57299,5.57191,5.57219,8000000.0
2007-04-02 11:57:00,5.57329,5.57371,5.57257,5.57337,11000000.0
2007-04-02 11:58:00,5.57342,5.57357,5.57224,5.57357,14000000.0
2007-04-02 11:59:00,5.57212,5.57289,5.5714,5.57289,11000000.0
2007-04-02 12:00:00,5.57229,5.57302,5.5715,5.57302,15000000.0
2007-04-02 12:01:00,5.57281,5.57374,5.5719,5.5734,13000000.0
2007-04-02 12:02:00,5.57297,5.57366,5.57235,5.57332,15000000.0
2007-04-02 12:03:00,5.57272,5.57397,5.57272,5.57333,11000000.0
2007-04-02 12:04:00,5.57312,5.57332,5.57201,5.57201,9000000.0
2007-04-02 12:05:00,5.57342,5.57345,5.57264,5.573,9000000.0
2007-04-02 12:06:00,5.57348,5.57399,5.57257,5.57384,15000000.0
2007-04-02 12:07:00,5.57364,5.57383,5.57266,5.57306,11000000.0
2007-04-02 12:08:00,5.57323,5.57447,5.57284,5.57447,8000000.0
2007-04-02 12:09:00,5.57345,5.57445,5.57315,5.57377,18000000.0
2007-04-02 12:10:00,5.57411,5.57455,5.5729,5.57359,14000000.0
2007-04-02 12:11:00,5.57451,5.57451,5.57287,5.57375,9000000.0
2007-04-02 12:12:00,5.57311,5.5741,5.57276,5.57334,18000000.0
2007-04-02 12:13:00,5.57378,5.57421,5.57324,5.57362,12000000.0
2007-04-02 12:14:00,5.57424,5.57424,5.57241,5.57241,10000000.0
2007-04-02 12:15:00,5.5723,5.57389,5.57229,5.57384,8000000.0
2007-04-02 12:16:00,5.5737,5.5737,5.57215,5.57346,14000000.0
2007-04-02 12:17:00,5.57315,5.57324,5.57206,5.5726,13000000.0
2007-04-02 12:18:00,5.57319,5.57322,5.57261,5.57264,10000000.0
2007-04-02 12:19:00,5.57393,5.57393,5.57367,5.57387,11000000.0
2007-04-02 12:20:00,5.57396,5.57442,5.57396,5.57442,8000000.0
2007-04-02 12:21:00,5.57316,5.57376,5.57236,5.57291,20000000.0
2007-04-02 12:22:00,5.57226,5.57322,5.57182,5.57182,14000000.0
2007-04-02 12:23:00,5.57321,5.57358,5.57158,5.57158,11000000.0
2007-04-02 12:24:00,5.57276,5.57313,5.57149,5.57313,17000000.0
2007-04-02 12:25:00,5.57247,5.57291,5.57136,5.57248,12000000.0
2007-04-02 12:26:00,5.5717,5.57311,5.5717,5.57311,7000000.0
2007-04-02 12:27:00,5.57208,5.57339,5.57208,5.57242,7000000.0
2007-04-02 12:28:00,5.57365,5.57391,5.57236,5.57359,19000000.0
2007-04-02 12:29:00,5.57271,5.57384,5.57259,5.57384,12000000.0
2007-04-02 12:30:00,5.57324,5.57337,5.57218,5.57337,10000000.0
2007-04-02 12:31:00,5.57193,5.57335,5.57147,5.57207,12000000.0
2007-04-02 12:32:00,5.57356,5.57356,5.573,5.57302,12000000.0
2007-04-02 12:33:00,5.57269,5.57365,5.57224,5.57364,15000000.0
2007-04-02 12:34:00,5.57298,5.57419,5.57239,5.57386,12000000.0
2007-04-02 12:35:00,5.57247,5.57374,5.57172,5.57374,12000000.0
2007-04-02 12:36:00,5.57307,5.57379,5.57216,5.57216,15000000.0
2007-04-02 12:37:00,5.57266,5.57411,5.5724,5.57405,8000000.0
2007-04-02 12:38:00,5.57458,5.57458,5.57308,5.57402,15000000.0
2007-04-02 12:39:00,5.57459,5.57459,5.5731,5.57355,14000000.0
2007-04-02 12:40:00,5.57383,5.57462,5.57302,5.57399,18000000.0
2007-04-02 12:41:00,5.57284,5.57473,5.5725,5.5738,11000000.0
2007-04-02 12:42:00,5.57386,5.574,5.57235,5.574,17000000.0
2007-04-02 12:43:00,5.57378,5.57378,5.57277,5.57305,11000000.0
2007-04-02 12:44:00,5.57339,5.5741,5.57258,5.57388,13000000.0
2007-04-02 12:45:00,5.57367,5.57367,5.57225,5.57257,10000000.0
2007-04-02 12:46:00,5.57252,5.57389,5.57252,5.57308,20000000.0
2007-04-02 12:47:00,5.57384,5.57384,5.57216,5.57238,10000000.0
2007-04-02 12:48:00,5.5727,5.57372,5.57255,5.57262,10000000.0
2007-04-02 12:49:00,5.57382,5.57417,5.57259,5.5727,15000000.0
2007-04-02 12:50:00,5.57405,5.57405,5.57286,5.57377,14000000.0
2007-04-02 12:51:00,5.57387,5.57437,5.57229,5.57356,14000000.0
2007-04-02 12:52:00,5.57368,5.57417,5.57272,5.57417,9000000.0
2007-04-02 12:53:00,5.57388,5.57388,5.5725,5.57292,9000000.0
2007-04-02 12:54:00,5.57343,5.57343,5.57208,5.57234,20000000.0
2007-04-02 12:55:00,5.57181,5.57301,5.57169,5.57246,12000000.0
2007-04-02 12:56:00,5.57243,5.5732,5.57225,5.57318,7000000.0
2007-04-02 12:57:00,5.5727,5.57367,5.57212,5.57267,13000000.0
2007-04-02 12:58:00,5.573,5.57337,5.57163,5.57337,16000000.0
2007-04-02 12:59:00,5.57222,5.57317,5.5719,5.57317,14000000.0
2007-04-02 13:00:00,5.57289,5.57289,5.57095,5.57095,12000000.0
2007-04-02 13:01:00,5.57259,5.57259,5.57151,5.57239,17000000.0
2007-04-02 13:02:00,5.57172,5.57245,5.57172,5.5721,10000000.0
2007-04-02 13:03:00,5.57177,5.57283,5.57165,5.57283,22000000.0
2007-04-02 13:04:00,5.57301,5.57312,5.5712,5.57191,20000000.0
2007-04-02 13:05:00,5.57302,5.57302,5.57151,5.57258,14000000.0
2007-04-02 13:06:00,5.57236,5.5724,5.57086,5.57236,17000000.0
2007-04-02 13:07:00,5.57197,5.57197,5.57061,5.57171,22000000.0
2007-04-02 13:08:00,5.57186,5.57262,5.57121,5.57196,12000000.0
2007-04-02 13:09:00,5.57156,5.57247,5.57125,5.57247,12000000.0
2007-04-02 13:10:00,5.57254,5.57297,5.57141,5.57297,20000000.0
2007-04-02 13:11:00,5.57219,5.57256,5.57163,5.57211,12000000.0
2007-04-02 13:12:00,5.57291,5.57291,5.57117,5.57258,16000000.0
2007-04-02 13:13:00,5.57119,5.57309,5.57111,5.57111,14000000.0
2007-04-02 13:14:00,5.57326,5.57326,5.57143,5.57192,17000000.0
2007-04-02 13:15:00,5.5717,5.57282,5.57142,5.57262,7000000.0
2007-04-02 13:16:00,5.57219,5.57258,5.57152,5.57258,9000000.0
2007-04-02 13:17:00,5.57311,5.57344,5.57303,5.57303,15000000.0
2007-04-02 13:18:00,5.57268,5.57277,5.57089,5.57148,17000000.0
2007-04-02 13:19:00,5.57181,5.57255,5.57079,5.57233,15000000.0
2007-04-02 13:20:00,5.57113,5.57299,5.57113,5.57217,12000000.0
2007-04-02 13:21:00,5.57129,5.57222,5.57097,5.57191,24000000.0
2007-04-02 13:22:00,5.57085,5.57194,5.5706,5.57184,12000000.0
2007-04-02 13:23:00,5.57042,5.57138,5.57042,5.5707,12000000.0
2007-04-02 13:24:00,5.57045,5.57216,5.57045,5.57206,18000000.0
2007-04-02 13:25:00,5.57123,5.57148,5.57004,5.57136,12000000.0
2007-04-02 13:26:00,5.57145,5.57161,5.56996,5.57157,12000000.0
2007-04-02 13:27:00,5.5706,5.57144,5.57014,5.57059,9000000.0
2007-04-02 13:28:00,5.57075,5.57195,5.57007,5.57058,15000000.0
2007-04-02 13:29:00,5.57133,5.5715,5.57019,5.5703,14000000.0
2007-04-02 13:30:00,5.57135,5.57159,5.57033,5.57115,11000000.0
2007-04-02 13:31:00,5.57119,5.57119,5.56924,5.56938,11000000.0
2007-04-02 13:32:00,5.56913,5.57,5.56913,5.56916,8000000.0
2007-04-02 13:33:00,5.56984,5.5703,5.5691,5.56971,14000000.0
2007-04-02 13:34:00,5.5693,5.57019,5.56904,5.56966,11000000.0
2007-04-02 13:35:00,5.56857,5.57013,5.56857,5.5689,16000000.0
2007-04-02 13:36:00,5.56987,5.56987,5.56848,5.56848,8000000.0
2007-04-02 13:37:00,5.56972,5.57009,5.568,5.56937,17000000.0
2007-04-02 13:38:00,5.57066,5.57107,5.56959,5.57107,14000000.0
2007-04-02 13:39:00,5.57125,5.57131,5.56975,5.56975,10000000.0
2007-04-02 13:40:00,5.57087,5.5712,5.56998,5.57093,8000000.0
2007-04-02 13:41:00,5.57031,5.57067,5.56948,5.56991,11000000.0
2007-04-02 13:42:00,5.56944,5.57051,5.56922,5.56972,14000000.0
2007-04-02 13:43:00,5.56962,5.56978,5.56879,5.56879,11000000.0
2007-04-02 13:44:00,5.56905,5.56974,5.56858,5.56898,11000000.0
2007-04-02 13:45:00,5.56993,5.56993,5.56874,5.56986,14000000.0
2007-04-02 13:46:00,5.5691,5.56948,5.56802,5.56948,11000000.0
2007-04-02 13:47:00,5.56921,5.56964,5.56797,5.56958,13000000.0
2007-04-02 13:48:00,5.56924,5.56939,5.56764,5.56839,14000000.0
2007-04-02 13:49:00,5.56738,5.56914,5.56678,5.56678,12000000.0
2007-04-02 13:50:00,5.56757,5.56777,5.5663,5.56635,16000000.0
2007-04-02 13:51:00,5.56824,5.56841,5.56686,5.56813,14000000.0
2007-04-02 13:52:00,5.56746,5.56816,5.56691,5.56788,10000000.0
2007-04-02 13:53:00,5.56713,5.56774,5.56623,5.5668,10000000.0
2007-04-02 13:54:00,5.56695,5.56787,5.56687,5.56786,8000000.0
2007-04-02 13:55:00,5.56649,5.56727,5.56594,5.56727,13000000.0
2007-04-02 13:56:00,5.56718,5.56824,5.56651,5.56673,17000000.0
2007-04-02 13:57:00,5.56771,5.56799,5.56665,5.56665,13000000.0
2007-04-02 13:58:00,5.56602,5.56769,5.56602,5.56769,7000000.0
2007-04-02 13:59:00,5.568,5.56902,5.5675,5.56902,9000000.0
2007-04-02 14:00:00,5.56787,5.56805,5.56704,5.56712,7000000.0
2007-04-02 14:01:00,5.56797,5.56836,5.56633,5.56633,11000000.0
2007-04-02 14:02:00,5.56777,5.56782,5.56628,5.56711,19000000.0
2007-04-02 14:03:00,5.56719,5.56777,5.56651,5.56717,13000000.0
2007-04-02 14:04:00,5.56774,5.56774,5.5662,5.5662,22000000.0
2007-04-02 14:05:00,5.56675,5.56796,5.56559,5.56639,17000000.0
2007-04-02 14:06:00,5.567,5.56702,5.56583,5.56698,11000000.0
2007-04-02 14:07:00,5.5669,5.5669,5.56589,5.56608,9000000.0
2007-04-02 14:08:00,5.56526,5.56718,5.56503,5.56647,11000000.0
2007-04-02 14:09:00,5.56669,5.5673,5.5655,5.56559,12000000.0
2007-04-02 14:10:00,5.5656,5.56753,5.5656,5.567,13000000.0
2007-04-02 14:11:00,5.56572,5.56754,5.56539,5.56754,14000000.0
2007-04-02 14:12:00,5.56738,5.56769,5.56663,5.56745,11000000.0
2007-04-02 14:13:00,5.56772,5.56811,5.5671,5.56737,11000000.0
2007-04-02 14:14:00,5.5682,5.56849,5.56749,5.56819,7000000.0
2007-04-02 14:15:00,5.56783,5.56834,5.56704,5.56782,14000000.0
2007-04-02 14:16:00,5.56858,5.5691,5.56725,5.5675,13000000.0
2007-04-02 14:17:00,5.56855,5.56855,5.56679,5.56776,22000000.0
2007-04-02 14:18:00,5.56773,5.56773,5.5669,5.56698,15000000.0
2007-04-02 14:19:00,5.56831,5.56831,5.56689,5.56792,12000000.0
2007-04-02 14:20:00,5.56816,5.56829,5.56664,5.56704,7000000.0
2007-04-02 14:21:00,5.56699,5.56817,5.56699,5.56787,13000000.0
2007-04-02 14:22:00,5.56769,5.56808,5.56691,5.56736,8000000.0
2007-04-02 14:23:00,5.56801,5.56804,5.56632,5.56686,11000000.0
2007-04-02 14:24:00,5.5679,5.5679,5.56595,5.5668,13000000.0
2007-04-02 14:25:00,5.56721,5.56733,5.5659,5.56674,15000000.0
2007-04-02 14:26:00,5.56703,5.56735,5.56647,5.56735,8000000.0
2007-04-02 14:27:00,5.56714,5.56769,5.56648,5.56727,10000000.0
2007-04-02 14:28:00,5.56656,5.56708,5.5655,5.56626,11000000.0
2007-04-02 14:29:00,5.56703,5.56703,5.56545,5.56688,21000000.0
2007-04-02 14:30:00,5.56663,5.56713,5.56542,5.56713,11000000.0
2007-04-02 14:31:00,5.56606,5.56745,5.56574,5.56698,17000000.0
2007-04-02 14:32:00,5.56723,5.56726,5.56592,5.56628,15000000.0
2007-04-02 14:33:00,5.56733,5.56804,5.56668,5.56804,8000000.0
2007-04-02 14:34:00,5.568,5.56806,5.56714,5.56714,9000000.0
2007-04-02 14:35:00,5.56646,5.56808,5.56646,5.56755,11000000.0
2007-04-02 14:36:00,5.56742,5.56828,5.56631,5.56686,15000000.0
2007-04-02 14:37:00,5.56725,5.56767,5.56596,5.56767,8000000.0
2007-04-02 14:38:00,5.56614,5.5679,5.56614,5.5679,10000000.0
2007-04-02 14:39:00,5.56751,5.56798,5.56658,5.56774,19000000.0
2007-04-02 14:40:00,5.56628,5.56776,5.56628,5.56776,15000000.0
2007-04-02 14:41:00,5.56765,5.56804,5.56667,5.56785,15000000.0
2007-04-02 14:42:00,5.56704,5.56849,5.56669,5.56753,17000000.0
2007-04-02 14:43:00,5.56738,5.56796,5.56656,5.56729,15000000.0
2007-04-02 14:44:00,5.56818,5.56818,5.56674,5.56712,15000000.0
2007-04-02 14:45:00,5.56758,5.5682,5.56702,5.56804,9000000.0
2007-04-02 14:46:00,5.56691,5.56794,5.56613,5.56777,11000000.0
2007-04-02 14:47:00,5.56676,5.56768,5.56659,5.56768,12000000.0
2007-04-02 14:48:00,5.56788,5.56788,5.566,5.56738,12000000.0
2007-04-02 14:49:00,5.5674,5.56751,5.5663,5.56681,12000000.0
2007-04-02 14:50:00,5.56687,5.56776,5.56598,5.56652,15000000.0
2007-04-02 14:51:00,5.56647,5.56691,5.56542,5.56546,10000000.0
2007-04-02 14:52:00,5.56473,5.56626,5.56412,5.56474,13000000.0
2007-04-02 14:53:00,5.56519,5.56707,5.56476,5.56517,13000000.0
2007-04-02 14:54:00,5.56531,5.56543,5.56431,5.56498,9000000.0
2007-04-02 14:55:00,5.56386,5.56533,5.56374,5.56374,16000000.0
2007-04-02 14:56:00,5.5652,5.56531,5.56325,5.56476,15000000.0
2007-04-02 14:57:00,5.56379,5.56466,5.56264,5.56307,15000000.0
2007-04-02 14:58:00,5.56321,5.56356,5.56235,5.56356,11000000.0
2007-04-02 14:59:00,5.56342,5.56376,5.56243,5.56337,14000000.0
2007-04-02 15:00:00,5.56352,5.56474,5.56312,5.56323,18000000.0
2007-04-02 15:01:00,5.56423,5.5653,5.56378,5.56458,12000000.0
2007-04-02 15:02:00,5.56531,5.5654,5.56398,5.56398,7000000.0
2007-04-02 15:03:00,5.56403,5.56512,5.56344,5.56344,18000000.0
2007-04-02 15:04:00,5.56438,5.56516,5.56355,5.5637,21000000.0
2007-04-02 15:05:00,5.56295,5.56388,5.56239,5.56322,13000000.0
2007-04-02 15:06:00,5.5638,5.56455,5.5627,5.56361,14000000.0
2007-04-02 15:07:00,5.56321,5.56505,5.56285,5.56343,22000000.0
2007-04-02 15:08:00,5.5636,5.56435,5.56315,5.56426,10000000.0
2007-04-02 15:09:00,5.5646,5.56483,5.56395,5.56474,9000000.0
2007-04-02 15:10:00,5.56435,5.56438,5.56263,5.56431,14000000.0
2007-04-02 15:11:00,5.56425,5.56425,5.56273,5.56306,12000000.0
2007-04-02 15:12:00,5.56203,5.56359,5.56203,5.56322,13000000.0
2007-04-02 15:13:00,5.56193,5.56393,5.56193,5.56345,12000000.0
2007-04-02 15:14:00,5.56282,5.56384,5.56219,5.56384,10000000.0
2007-04-02 15:15:00,5.56235,5.56381,5.56235,5.56303,16000000.0
2007-04-02 15:16:00,5.56224,5.56353,5.56135,5.56198,15000000.0
2007-04-02 15:17:00,5.56249,5.56289,5.56158,5.56289,14000000.0
2007-04-02 15:18:00,5.56361,5.56394,5.56225,5.56394,12000000.0
2007-04-02 15:19:00,5.56246,5.56373,5.5623,5.56238,11000000.0
2007-04-02 15:20:00,5.56372,5.56394,5.56263,5.5629,14000000.0
2007-04-02 15:21:00,5.56431,5.56543,5.56313,5.56538,14000000.0
2007-04-02 15:22:00,5.56491,5.56546,5.56452,5.56506,10000000.0
2007-04-02 15:23:00,5.56478,5.56499,5.56361,5.5643,11000000.0
2007-04-02 15:24:00,5.56483,5.56483,5.56282,5.56392,10000000.0
2007-04-02 15:25:00,5.56267,5.56396,5.56199,5.56374,16000000.0
2007-04-02 15:26:00,5.56322,5.56418,5.56251,5.56251,15000000.0
2007-04-02 15:27:00,5.56369,5.56407,5.56294,5.56398,10000000.0
2007-04-02 15:28:00,5.56386,5.56417,5.56331,5.56376,11000000.0
2007-04-02 15:29:00,5.56418,5.5647,5.5633,5.56466,19000000.0
2007-04-02 15:30:00,5.5648,5.5648,5.56343,5.56367,10000000.0
2007-04-02 15:31:00,5.56407,5.56425,5.56312,5.56312,14000000.0
2007-04-02 15:32:00,5.56443,5.56619,5.56408,5.56547,12000000.0
2007-04-02 15:33:00,5.56616,5.5669,5.56525,5.56553,20000000.0
2007-04-02 15:34:00,5.56714,5.56714,5.56524,5.56664,12000000.0
2007-04-02 15:35:00,5.56618,5.56645,5.56536,5.5662,12000000.0
2007-04-02 15:36:00,5.5658,5.56652,5.56545,5.56601,10000000.0
2007-04-02 15:37:00,5.56595,5.56689,5.56561,5.56638,10000000.0
2007-04-02 15:38:00,5.56645,5.56694,5.56552,5.56552,13000000.0
2007-04-02 15:39:00,5.56638,5.56716,5.56613,5.56646,7000000.0
2007-04-02 15:40:00,5.56693,5.56714,5.56576,5.56599,10000000.0
2007-04-02 15:41:00,5.56724,5.56744,5.56627,5.56661,9000000.0
2007-04-02 15:42:00,5.56622,5.56744,5.56603,5.56652,13000000.0
2007-04-02 15:43:00,5.56622,5.5675,5.56589,5.56621,16000000.0
2007-04-02 15:44:00,5.56686,5.56726,5.56576,5.56663,14000000.0
2007-04-02 15:45:00,5.56813,5.56843,5.56669,5.5676,15000000.0
2007-04-02 15:46:00,5.56672,5.56784,5.56589,5.56663,13000000.0
2007-04-02 15:47:00,5.56768,5.56768,5.56565,5.56683,9000000.0
2007-04-02 15:48:00,5.56622,5.5672,5.56571,5.56636,21000000.0
2007-04-02 15:49:00,5.56721,5.56721,5.56551,5.56702,23000000.0
2007-04-02 15:50:00,5.56688,5.56688,5.56566,5.56642,12000000.0
2007-04-02 15:51:00,5.56592,5.56724,5.56592,5.56682,19000000.0
2007-04-02 15:52:00,5.56692,5.56723,5.56575,5.56575,15000000.0
2007-04-02 15:53:00,5.56638,5.5667,5.56499,5.56542,14000000.0
2007-04-02 15:54:00,5.56545,5.56611,5.56429,5.56585,15000000.0
2007-04-02 15:55:00,5.56443,5.56553,5.5641,5.5647,12000000.0
2007-04-02 15:56:00,5.56554,5.56615,5.56443,5.56553,18000000.0
2007-04-02 15:57:00,5.56585,5.56585,5.56387,5.5647,10000000.0
2007-04-02 15:58:00,5.56395,5.56629,5.56395,5.56592,22000000.0
2007-04-02 15:59:00,5.56651,5.56664,5.56513,5.56549,12000000.0
2007-04-02 16:00:00,5.56582,5.56656,5.56334,5.56535,12000000.0
2007-04-02 16:01:00,5.56476,5.56565,5.56174,5.56307,12000000.0
2007-04-02 16:02:00,5.56358,5.56509,5.56203,5.56473,13000000.0
2007-04-02 16:03:00,5.56473,5.56572,5.56298,5.5643,13000000.0
2007-04-02 16:04:00,5.56332,5.56403,5.56281,5.56363,11000000.0
2007-04-02 16:05:00,5.5622,5.56404,5.56212,5.56388,9000000.0
2007-04-02 16:06:00,5.56447,5.5648,5.56291,5.56439,14000000.0
2007-04-02 16:07:00,5.56351,5.56486,5.56233,5.56233,15000000.0
2007-04-02 16:08:00,5.56254,5.56372,5.56115,5.56227,15000000.0
2007-04-02 16:09:00,5.56362,5.56583,5.56289,5.56349,17000000.0
2007-04-02 16:10:00,5.56487,5.56487,5.56341,5.56402,14000000.0
2007-04-02 16:11:00,5.56311,5.56503,5.56176,5.56444,9000000.0
2007-04-02 16:12:00,5.56376,5.56382,5.56256,5.56355,15000000.0
2007-04-02 16:13:00,5.56383,5.56482,5.56208,5.56482,14000000.0
2007-04-02 16:14:00,5.56377,5.56446,5.56236,5.56358,12000000.0
2007-04-02 16:15:00,5.56378,5.56382,5.56231,5.56321,14000000.0
2007-04-02 16:16:00,5.56361,5.56443,5.56308,5.56431,13000000.0
2007-04-02 16:17:00,5.56364,5.56483,5.56326,5.56483,18000000.0
2007-04-02 16:18:00,5.56466,5.56516,5.56343,5.56343,13000000.0
2007-04-02 16:19:00,5.56472,5.56696,5.56472,5.56492,8000000.0
2007-04-02 16:20:00,5.56586,5.56586,5.56303,5.56303,13000000.0
2007-04-02 16:21:00,5.56418,5.56597,5.56308,5.56425,12000000.0
2007-04-02 16:22:00,5.56558,5.56603,5.56324,5.56332,11000000.0
2007-04-02 16:23:00,5.56658,5.56658,5.56286,5.56323,14000000.0
2007-04-02 16:24:00,5.56638,5.56638,5.56308,5.56579,15000000.0
2007-04-02 16:25:00,5.56496,5.56565,5.56415,5.5644,11000000.0
2007-04-02 16:26:00,5.56544,5.56555,5.56393,5.56549,8000000.0
2007-04-02 16:27:00,5.56483,5.56595,5.56326,5.56326,10000000.0
2007-04-02 16:28:00,5.5654,5.56632,5.56332,5.56388,15000000.0
2007-04-02 16:29:00,5.56603,5.56628,5.56378,5.56472,7000000.0
2007-04-02 16:30:00,5.56415,5.56653,5.56415,5.56494,16000000.0
2007-04-02 16:31:00,5.56585,5.56662,5.56496,5.56591,14000000.0
2007-04-02 16:32:00,5.56648,5.56714,5.56552,5.56651,7000000.0
2007-04-02 16:33:00,5.56752,5.5697,5.56695,5.56897,8000000.0
2007-04-02 16:34:00,5.5702,5.5702,5.56714,5.56862,8000000.0
2007-04-02 16:35:00,5.56942,5.56942,5.56721,5.56837,9000000.0
2007-04-02 16:36:00,5.56749,5.5685,5.56671,5.56754,13000000.0
2007-04-02 16:37:00,5.56651,5.56771,5.56564,5.56609,18000000.0
2007-04-02 16:38:00,5.56728,5.56851,5.56668,5.56809,18000000.0
2007-04-02 16:39:00,5.56826,5.56826,5.5661,5.56677,20000000.0
2007-04-02 16:40:00,5.56678,5.56805,5.56634,5.56734,13000000.0
2007-04-02 16:41:00,5.56745,5.56789,5.56594,5.56693,20000000.0
2007-04-02 16:42:00,5.56683,5.57007,5.56618,5.56705,18000000.0
2007-04-02 16:43:00,5.56969,5.56969,5.56656,5.56656,15000000.0
2007-04-02 16:44:00,5.56872,5.56872,5.56515,5.56767,20000000.0
2007-04-02 16:45:00,5.56664,5.56866,5.56581,5.56652,13000000.0
2007-04-02 16:46:00,5.56613,5.56766,5.56411,5.56656,15000000.0
2007-04-02 16:47:00,5.5664,5.5664,5.5651,5.56557,8000000.0
2007-04-02 16:48:00,5.56707,5.56707,5.5645,5.56658,11000000.0
2007-04-02 16:49:00,5.56655,5.56691,5.56452,5.56554,12000000.0
2007-04-02 16:50:00,5.56483,5.56538,5.56378,5.56538,15000000.0
2007-04-02 16:51:00,5.56507,5.5657,5.56438,5.56468,18000000.0
2007-04-02 16:52:00,5.56501,5.56563,5.56356,5.56542,14000000.0
2007-04-02 16:53:00,5.56527,5.56536,5.56404,5.56404,8000000.0
2007-04-02 16:54:00,5.56488,5.56563,5.56399,5.56563,11000000.0
2007-04-02 16:55:00,5.56451,5.56551,5.56402,5.56547,12000000.0
2007-04-02 16:56:00,5.56553,5.5659,5.5649,5.56498,10000000.0
2007-04-02 16:57:00,5.56573,5.56605,5.56503,5.56505,8000000.0
2007-04-02 16:58:00,5.5652,5.5652,5.56449,5.56457,9000000.0
2007-04-02 16:59:00,5.56504,5.56505,5.56308,5.56495,13000000.0
2007-04-02 17:00:00,5.56379,5.56455,5.56379,5.56444,11000000.0
2007-04-02 17:01:00,5.56427,5.56599,5.56392,5.56559,12000000.0
2007-04-02 17:02:00,5.56365,5.56527,5.56365,5.56501,10000000.0
2007-04-02 17:03:00,5.56401,5.56573,5.56401,5.56474,16000000.0
2007-04-02 17:04:00,5.5655,5.56666,5.56535,5.56535,13000000.0
2007-04-02 17:05:00,5.56638,5.56698,5.56535,5.56592,16000000.0
2007-04-02 17:06:00,5.56658,5.56727,5.56588,5.56597,12000000.0
2007-04-02 17:07:00,5.56693,5.56693,5.5654,5.56672,8000000.0
2007-04-02 17:08:00,5.56649,5.56695,5.56545,5.56624,21000000.0
2007-04-02 17:09:00,5.56612,5.56631,5.56484,5.56546,16000000.0
2007-04-02 17:10:00,5.5662,5.56667,5.56559,5.5663,11000000.0
2007-04-02 17:11:00,5.56735,5.56759,5.56613,5.56714,11000000.0
2007-04-02 17:12:00,5.56606,5.5667,5.56531,5.566,9000000.0
2007-04-02 17:13:00,5.56648,5.56719,5.56617,5.56617,9000000.0
2007-04-02 17:14:00,5.56698,5.56757,5.56595,5.56733,17000000.0
2007-04-02 17:15:00,5.56739,5.56768,5.56637,5.56768,11000000.0
2007-04-02 17:16:00,5.56775,5.56904,5.56718,5.56868,15000000.0
2007-04-02 17:17:00,5.56858,5.56858,5.56679,5.56679,13000000.0
2007-04-02 17:18:00,5.56782,5.56823,5.56647,5.56748,15000000.0
2007-04-02 17:19:00,5.5666,5.56778,5.56589,5.56778,17000000.0
2007-04-02 17:20:00,5.56646,5.56742,5.56605,5.56742,12000000.0
2007-04-02 17:21:00,5.56727,5.56779,5.56609,5.56654,7000000.0
2007-04-02 17:22:00,5.56754,5.56778,5.56648,5.56761,14000000.0
2007-04-02 17:23:00,5.56728,5.56732,5.56617,5.56732,13000000.0
2007-04-02 17:24:00,5.56713,5.56737,5.56599,5.56737,9000000.0
2007-04-02 17:25:00,5.56721,5.56721,5.56616,5.5666,11000000.0
2007-04-02 17:26:00,5.56682,5.56848,5.56668,5.56747,16000000.0
2007-04-02 17:27:00,5.567,5.56818,5.567,5.56797,9000000.0
2007-04-02 17:28:00,5.56813,5.56876,5.56771,5.56846,15000000.0
2007-04-02 17:29:00,5.56774,5.56844,5.56759,5.56817,11000000.0
2007-04-02 17:30:00,5.56846,5.56901,5.56715,5.56861,19000000.0
2007-04-02 17:31:00,5.56879,5.56882,5.56759,5.56764,11000000.0
2007-04-02 17:32:00,5.56717,5.56852,5.56666,5.56852,9000000.0
2007-04-02 17:33:00,5.56722,5.5682,5.56694,5.5678,10000000.0
2007-04-02 17:34:00,5.56725,5.56761,5.56614,5.5667,14000000.0
2007-04-02 17:35:00,5.56712,5.56777,5.5663,5.56777,13000000.0
2007-04-02 17:36:00,5.56767,5.56783,5.56695,5.56722,11000000.0
2007-04-02 17:37:00,5.56689,5.5676,5.56627,5.56705,15000000.0
2007-04-02 17:38:00,5.56713,5.56784,5.5661,5.5668,17000000.0
2007-04-02 17:39:00,5.56738,5.56743,5.56643,5.56693,8000000.0
2007-04-02 17:40:00,5.5663,5.56693,5.56432,5.56516,12000000.0
2007-04-02 17:41:00,5.5642,5.56613,5.56399,5.56504,21000000.0
2007-04-02 17:42:00,5.56435,5.56536,5.56387,5.56439,13000000.0
2007-04-02 17:43:00,5.56482,5.56519,5.56429,5.56518,11000000.0
2007-04-02 17:44:00,5.56558,5.56604,5.56433,5.56484,19000000.0
2007-04-02 17:45:00,5.56617,5.5663,5.56483,5.56592,10000000.0
2007-04-02 17:46:00,5.56672,5.56672,5.56549,5.56569,13000000.0
2007-04-02 17:47:00,5.5668,5.56712,5.56601,5.56705,9000000.0
2007-04-02 17:48:00,5.56651,5.56732,5.56563,5.56666,14000000.0
2007-04-02 17:49:00,5.56597,5.56697,5.56546,5.56697,14000000.0
2007-04-02 17:50:00,5.56614,5.56699,5.56531,5.56531,17000000.0
2007-04-02 17:51:00,5.56631,5.56646,5.56472,5.56542,13000000.0
2007-04-02 17:52:00,5.56507,5.56559,5.56385,5.56477,24000000.0
2007-04-02 17:53:00,5.56518,5.56572,5.56384,5.56469,16000000.0
2007-04-02 17:54:00,5.56382,5.5655,5.56382,5.5655,16000000.0
2007-04-02 17:55:00,5.56469,5.56484,5.56367,5.56426,13000000.0
2007-04-02 17:56:00,5.56416,5.56461,5.56345,5.56345,15000000.0
2007-04-02 17:57:00,5.56445,5.56499,5.56339,5.56406,10000000.0
2007-04-02 17:58:00,5.56464,5.56505,5.56385,5.56448,15000000.0
2007-04-02 17:59:00,5.56574,5.56575,5.5645,5.56555,13000000.0
2007-04-02 18:00:00,5.56451,5.56491,5.5638,5.5638,7000000.0
2007-04-02 18:01:00,5.56405,5.56529,5.56354,5.56452,18000000.0
2007-04-02 18:02:00,5.56421,5.56507,5.56367,5.56507,17000000.0
2007-04-02 18:03:00,5.5651,5.56512,5.56331,5.56438,16000000.0
2007-04-02 18:04:00,5.56437,5.56502,5.56381,5.56502,14000000.0
2007-04-02 18:05:00,5.56516,5.56516,5.56397,5.56514,13000000.0
2007-04-02 18:06:00,5.56475,5.56475,5.56269,5.56269,18000000.0
2007-04-02 18:07:00,5.56342,5.56463,5.56264,5.56391,12000000.0
2007-04-02 18:08:00,5.56441,5.56503,5.56328,5.5646,18000000.0
2007-04-02 18:09:00,5.56426,5.56494,5.56315,5.56366,12000000.0
2007-04-02 18:10:00,5.56372,5.56498,5.56308,5.56446,13000000.0
2007-04-02 18:11:00,5.56379,5.56464,5.56332,5.56439,10000000.0
2007-04-02 18:12:00,5.56462,5.5651,5.56386,5.56432,11000000.0
2007-04-02 18:13:00,5.56437,5.56453,5.5628,5.5628,14000000.0
2007-04-02 18:14:00,5.56237,5.56242,5.56219,5.56242,10000000.0
2007-04-02 18:15:00,5.56383,5.56403,5.56341,5.56393,10000000.0
2007-04-02 18:16:00,5.56343,5.56456,5.56328,5.56334,9000000.0
2007-04-02 18:17:00,5.56428,5.56428,5.56318,5.56414,18000000.0
2007-04-02 18:18:00,5.56303,5.56484,5.56303,5.56331,14000000.0
2007-04-02 18:19:00,5.56387,5.5645,5.56312,5.56312,10000000.0
2007-04-02 18:20:00,5.56408,5.56487,5.56345,5.56487,15000000.0
2007-04-02 18:21:00,5.56391,5.56449,5.56325,5.56449,18000000.0
2007-04-02 18:22:00,5.56407,5.56498,5.56349,5.56388,14000000.0
2007-04-02 18:23:00,5.56356,5.56451,5.56318,5.56383,7000000.0
2007-04-02 18:24:00,5.56322,5.56442,5.56322,5.56442,9000000.0
2007-04-02 18:25:00,5.56515,5.56515,5.56448,5.56448,13000000.0
2007-04-02 18:26:00,5.56506,5.56658,5.56506,5.56506,16000000.0
2007-04-02 18:27:00,5.56393,5.56487,5.56347,5.56487,14000000.0
2007-04-02 18:28:00,5.56467,5.56476,5.56345,5.56362,13000000.0
2007-04-02 18:29:00,5.56399,5.56489,5.56345,5.56369,11000000.0
2007-04-02 18:30:00,5.56289,5.5647,5.56289,5.5646,16000000.0
2007-04-02 18:31:00,5.56407,5.56493,5.56354,5.56476,12000000.0
2007-04-02 18:32:00,5.56407,5.56494,5.56354,5.56494,11000000.0
2007-04-02 18:33:00,5.56491,5.56552,5.56431,5.56552,13000000.0
2007-04-02 18:34:00,5.56558,5.56558,5.56429,5.56539,13000000.0
2007-04-02 18:35:00,5.56404,5.56556,5.56404,5.56556,18000000.0
2007-04-02 18:36:00,5.56511,5.56511,5.56313,5.56313,18000000.0
2007-04-02 18:37:00,5.56448,5.56486,5.56303,5.56486,18000000.0
2007-04-02 18:38:00,5.56473,5.56473,5.56287,5.56443,11000000.0
2007-04-02 18:39:00,5.56479,5.5649,5.56326,5.56359,11000000.0
2007-04-02 18:40:00,5.56442,5.56448,5.56339,5.56431,14000000.0
2007-04-02 18:41:00,5.56432,5.56465,5.56339,5.56465,16000000.0
2007-04-02 18:42:00,5.56451,5.56451,5.56315,5.5643,14000000.0
2007-04-02 18:43:00,5.56277,5.56535,5.56277,5.56535,10000000.0
2007-04-02 18:44:00,5.56374,5.56536,5.56374,5.56529,13000000.0
2007-04-02 18:45:00,5.56511,5.56561,5.56441,5.56481,13000000.0
2007-04-02 18:46:00,5.56556,5.56556,5.56429,5.56485,12000000.0
2007-04-02 18:47:00,5.56519,5.5653,5.56443,5.56443,14000000.0
2007-04-02 18:48:00,5.56503,5.56557,5.56409,5.56555,15000000.0
2007-04-02 18:49:00,5.56538,5.56538,5.5637,5.56481,12000000.0
2007-04-02 18:50:00,5.56477,5.56546,5.56423,5.56437,9000000.0
2007-04-02 18:51:00,5.5649,5.56549,5.56373,5.56549,17000000.0
2007-04-02 18:52:00,5.56469,5.56489,5.56408,5.56426,9000000.0
2007-04-02 18:53:00,5.56415,5.5651,5.56388,5.56462,14000000.0
2007-04-02 18:54:00,5.56459,5.56459,5.5624,5.5624,14000000.0
2007-04-02 18:55:00,5.56357,5.56413,5.56278,5.56278,10000000.0
2007-04-02 18:56:00,5.56291,5.56291,5.56089,5.56202,16000000.0
2007-04-02 18:57:00,5.56256,5.56345,5.56217,5.56249,17000000.0
2007-04-02 18:58:00,5.56239,5.56326,5.56177,5.56215,14000000.0
2007-04-02 18:59:00,5.56127,5.56297,5.56127,5.56297,14000000.0
2007-04-02 19:00:00,5.56324,5.56357,5.5623,5.56325,15000000.0
2007-04-02 19:01:00,5.56235,5.56334,5.56197,5.56247,15000000.0
2007-04-02 19:02:00,5.56215,5.56387,5.56215,5.56319,14000000.0
2007-04-02 19:03:00,5.56302,5.56351,5.5622,5.56291,14000000.0
2007-04-02 19:04:00,5.56203,5.56339,5.56203,5.56339,12000000.0
2007-04-02 19:05:00,5.56314,5.56434,5.56247,5.5625,15000000.0
2007-04-02 19:06:00,5.56398,5.56451,5.56291,5.56293,16000000.0
2007-04-02 19:07:00,5.56392,5.5641,5.56261,5.56397,20000000.0
2007-04-02 19:08:00,5.56321,5.56449,5.56317,5.56404,8000000.0
2007-04-02 19:09:00,5.56348,5.56438,5.56297,5.56349,17000000.0
2007-04-02 19:10:00,5.56456,5.56461,5.56354,5.56391,9000000.0
2007-04-02 19:11:00,5.56387,5.56421,5.56296,5.56385,16000000.0
2007-04-02 19:12:00,5.56445,5.56445,5.56331,5.56357,13000000.0
2007-04-02 19:13:00,5.56424,5.56434,5.56337,5.56369,10000000.0
2007-04-02 19:14:00,5.56451,5.56465,5.56312,5.56406,20000000.0
2007-04-02 19:15:00,5.56457,5.56471,5.56351,5.56471,12000000.0
2007-04-02 19:16:00,5.56488,5.56491,5.56292,5.56367,8000000.0
2007-04-02 19:17:00,5.56449,5.5651,5.56277,5.56404,18000000.0
2007-04-02 19:18:00,5.56322,5.56382,5.56277,5.56279,11000000.0
2007-04-02 19:19:00,5.56422,5.56422,5.56271,5.56284,12000000.0
2007-04-02 19:20:00,5.56324,5.56387,5.56246,5.56309,14000000.0
2007-04-02 19:21:00,5.56241,5.56372,5.5623,5.56366,13000000.0
2007-04-02 19:22:00,5.56358,5.56389,5.56254,5.56335,12000000.0
2007-04-02 19:23:00,5.56438,5.56438,5.56251,5.56259,14000000.0
2007-04-02 19:24:00,5.56439,5.56439,5.56237,5.56357,19000000.0
2007-04-02 19:25:00,5.5643,5.56455,5.56376,5.56401,8000000.0
2007-04-02 19:26:00,5.56406,5.56499,5.56382,5.56487,7000000.0
2007-04-02 19:27:00,5.56355,5.56463,5.56277,5.56277,20000000.0
2007-04-02 19:28:00,5.56361,5.56477,5.56361,5.56379,17000000.0
2007-04-02 19:29:00,5.56439,5.56517,5.5639,5.56508,10000000.0
2007-04-02 19:30:00,5.56533,5.56586,5.56422,5.5651,15000000.0
2007-04-02 19:31:00,5.56472,5.56552,5.56413,5.5648,11000000.0
2007-04-02 19:32:00,5.5639,5.56506,5.5639,5.5641,9000000.0
2007-04-02 19:33:00,5.5637,5.565,5.56364,5.56419,14000000.0
2007-04-02 19:34:00,5.56334,5.56456,5.56334,5.56456,17000000.0
2007-04-02 19:35:00,5.56391,5.56502,5.56373,5.56455,8000000.0
2007-04-02 19:36:00,5.56534,5.56534,5.56431,5.5652,15000000.0
2007-04-02 19:37:00,5.56395,5.56493,5.56395,5.5649,8000000.0
2007-04-02 19:38:00,5.56533,5.56533,5.56436,5.56514,15000000.0
2007-04-02 19:39:00,5.56373,5.56373,5.56302,5.56302,17000000.0
2007-04-02 19:40:00,5.56356,5.56435,5.56307,5.56332,16000000.0
2007-04-02 19:41:00,5.56478,5.56484,5.56462,5.56477,11000000.0
2007-04-02 19:42:00,5.56415,5.56605,5.56415,5.56603,15000000.0
2007-04-02 19:43:00,5.56494,5.56658,5.56494,5.56577,14000000.0
2007-04-02 19:44:00,5.56599,5.56675,5.56523,5.56675,14000000.0
2007-04-02 19:45:00,5.56599,5.56664,5.5652,5.56608,15000000.0
2007-04-02 19:46:00,5.56666,5.56682,5.56558,5.56654,15000000.0
2007-04-02 19:47:00,5.56651,5.56686,5.56524,5.56538,16000000.0
2007-04-02 19:48:00,5.56556,5.56639,5.56472,5.56543,16000000.0
2007-04-02 19:49:00,5.56591,5.56608,5.56435,5.56499,8000000.0
2007-04-02 19:50:00,5.56441,5.56571,5.56441,5.56558,9000000.0
2007-04-02 19:51:00,5.56474,5.56662,5.56474,5.56547,19000000.0
2007-04-02 19:52:00,5.56485,5.56668,5.56485,5.56668,11000000.0
2007-04-02 19:53:00,5.56603,5.56699,5.56561,5.56618,14000000.0
2007-04-02 19:54:00,5.56585,5.56695,5.56521,5.56695,18000000.0
2007-04-02 19:55:00,5.566,5.56695,5.566,5.56661,13000000.0
2007-04-02 19:56:00,5.56672,5.56698,5.56601,5.56601,10000000.0
2007-04-02 19:57:00,5.56699,5.56797,5.56649,5.56765,16000000.0
2007-04-02 19:58:00,5.56767,5.56782,5.56614,5.56693,15000000.0
2007-04-02 19:59:00,5.56606,5.56775,5.56606,5.56641,14000000.0
2007-04-02 20:00:00,5.56762,5.56802,5.56704,5.56768,11000000.0
2007-04-02 20:01:00,5.56664,5.56817,5.56617,5.5679,24000000.0
2007-04-02 20:02:00,5.56802,5.56823,5.56694,5.56775,11000000.0
2007-04-02 20:03:00,5.56702,5.56848,5.5666,5.56848,11000000.0
2007-04-02 20:04:00,5.56737,5.56834,5.56717,5.56752,10000000.0
2007-04-02 20:05:00,5.56731,5.56808,5.56673,5.56695,17000000.0
2007-04-02 20:06:00,5.56733,5.56861,5.56733,5.56808,10000000.0
2007-04-02 20:07:00,5.56826,5.56895,5.56757,5.56757,14000000.0
2007-04-02 20:08:00,5.56743,5.56835,5.56734,5.56835,13000000.0
2007-04-02 20:09:00,5.56848,5.56873,5.56737,5.56868,11000000.0
2007-04-02 20:10:00,5.56869,5.56877,5.56763,5.56816,11000000.0
2007-04-02 20:11:00,5.56799,5.56847,5.56756,5.56847,9000000.0
2007-04-02 20:12:00,5.56711,5.56825,5.56694,5.5676,16000000.0
2007-04-02 20:13:00,5.5679,5.56808,5.56721,5.56767,11000000.0
2007-04-02 20:14:00,5.56822,5.56862,5.56742,5.56862,19000000.0
2007-04-02 20:15:00,5.5675,5.5689,5.5675,5.568,13000000.0
2007-04-02 20:16:00,5.56762,5.56965,5.56762,5.56884,15000000.0
2007-04-02 20:17:00,5.56832,5.56901,5.56803,5.5686,8000000.0
2007-04-02 20:18:00,5.56892,5.56927,5.5678,5.56885,14000000.0
2007-04-02 20:19:00,5.56734,5.56811,5.56675,5.56775,14000000.0
2007-04-02 20:20:00,5.56722,5.56852,5.56655,5.56761,12000000.0
2007-04-02 20:21:00,5.56813,5.5689,5.56782,5.5689,9000000.0
2007-04-02 20:22:00,5.56834,5.56902,5.56765,5.56788,17000000.0
2007-04-02 20:23:00,5.56865,5.56924,5.56798,5.56876,11000000.0
2007-04-02 20:24:00,5.56911,5.56911,5.56771,5.56852,16000000.0
2007-04-02 20:25:00,5.56887,5.56887,5.56727,5.56727,11000000.0
2007-04-02 20:26:00,5.56847,5.56869,5.56718,5.56718,8000000.0
2007-04-02 20:27:00,5.56814,5.56876,5.5668,5.56725,13000000.0
2007-04-02 20:28:00,5.56699,5.56754,5.56584,5.56681,15000000.0
2007-04-02 20:29:00,5.56653,5.56778,5.56653,5.56654,16000000.0
2007-04-02 20:30:00,5.56652,5.56759,5.56634,5.56666,8000000.0
2007-04-02 20:31:00,5.5669,5.56739,5.56606,5.56661,18000000.0
2007-04-02 20:32:00,5.56746,5.56746,5.56619,5.56619,7000000.0
2007-04-02 20:33:00,5.5662,5.56732,5.5662,5.56669,13000000.0
2007-04-02 20:34:00,5.56666,5.56666,5.5651,5.5662,13000000.0
2007-04-02 20:35:00,5.56688,5.5675,5.56655,5.56714,9000000.0
2007-04-02 20:36:00,5.56741,5.56741,5.56619,5.56651,17000000.0
2007-04-02 20:37:00,5.56635,5.56649,5.56496,5.56496,14000000.0
2007-04-02 20:38:00,5.56718,5.56801,5.5664,5.56682,16000000.0
2007-04-02 20:39:00,5.56758,5.5687,5.56664,5.56664,14000000.0
2007-04-02 20:40:00,5.56767,5.56892,5.56671,5.56758,17000000.0
2007-04-02 20:41:00,5.56795,5.56847,5.56694,5.56769,16000000.0
2007-04-02 20:42:00,5.5668,5.56789,5.56664,5.56715,22000000.0
2007-04-02 20:43:00,5.56901,5.56901,5.56729,5.56729,18000000.0
2007-04-02 20:44:00,5.56706,5.56898,5.56701,5.56769,16000000.0
2007-04-02 20:45:00,5.56673,5.56748,5.56591,5.56591,8000000.0
2007-04-02 20:46:00,5.56682,5.56775,5.56635,5.56701,19000000.0
2007-04-02 20:47:00,5.56818,5.56818,5.56705,5.5672,12000000.0
2007-04-02 20:48:00,5.56777,5.56777,5.56639,5.56639,9000000.0
2007-04-02 20:49:00,5.56793,5.56822,5.56698,5.56822,19000000.0
2007-04-02 20:50:00,5.56732,5.56803,5.56676,5.56676,15000000.0
2007-04-02 20:51:00,5.56697,5.568,5.56692,5.5674,9000000.0
2007-04-02 20:52:00,5.56705,5.56817,5.56701,5.56769,11000000.0
2007-04-02 20:53:00,5.56812,5.5692,5.56705,5.56822,15000000.0
2007-04-02 20:54:00,5.56786,5.56899,5.56767,5.56786,12000000.0
2007-04-02 20:55:00,5.56706,5.5687,5.56706,5.56736,18000000.0
2007-04-02 20:56:00,5.567,5.56803,5.56698,5.56775,12000000.0
2007-04-02 20:57:00,5.56778,5.56862,5.56645,5.56645,13000000.0
2007-04-02 20:58:00,5.56891,5.56891,5.56799,5.56888,11000000.0
2007-04-02 20:59:00,5.56925,5.56925,5.56794,5.56894,11000000.0
2007-04-02 21:00:00,5.56823,5.56917,5.56751,5.56821,17000000.0
2007-04-02 21:01:00,5.56806,5.56836,5.56757,5.56757,10000000.0
2007-04-02 21:02:00,5.56877,5.56877,5.56738,5.56786,8000000.0
2007-04-02 21:03:00,5.5688,5.5688,5.56737,5.5684,19000000.0
2007-04-02 21:04:00,5.56782,5.56873,5.56761,5.56761,18000000.0
2007-04-02 21:05:00,5.56857,5.56893,5.56768,5.56844,14000000.0
2007-04-02 21:06:00,5.56856,5.56902,5.56799,5.56838,12000000.0
2007-04-02 21:07:00,5.56783,5.56944,5.56783,5.56944,10000000.0
2007-04-02 21:08:00,5.56891,5.56959,5.56821,5.56895,14000000.0
2007-04-02 21:09:00,5.56937,5.56949,5.56902,5.56925,16000000.0
2007-04-02 21:10:00,5.56864,5.5699,5.56864,5.5692,15000000.0
2007-04-02 21:11:00,5.56914,5.56938,5.56894,5.56908,13000000.0
2007-04-02 21:12:00,5.56874,5.56989,5.56842,5.56989,10000000.0
2007-04-02 21:13:00,5.56998,5.56998,5.56847,5.56979,14000000.0
2007-04-02 21:14:00,5.56926,5.56975,5.56839,5.56839,10000000.0
2007-04-02 21:15:00,5.57,5.57,5.56805,5.56943,15000000.0
2007-04-02 21:16:00,5.56838,5.56873,5.56796,5.56858,11000000.0
2007-04-02 21:17:00,5.5681,5.56882,5.56723,5.56723,13000000.0
2007-04-02 21:18:00,5.56717,5.56723,5.567,5.56723,17000000.0
2007-04-02 21:19:00,5.56784,5.56888,5.56759,5.56798,12000000.0
2007-04-02 21:20:00,5.56744,5.56875,5.56744,5.5682,14000000.0
2007-04-02 21:21:00,5.56838,5.56858,5.56733,5.56733,11000000.0
2007-04-02 21:22:00,5.56774,5.56892,5.56774,5.56832,9000000.0
2007-04-02 21:23:00,5.56789,5.56909,5.56752,5.56909,7000000.0
2007-04-02 21:24:00,5.56806,5.56819,5.56733,5.56733,11000000.0
2007-04-02 21:25:00,5.56812,5.56845,5.56696,5.56696,7000000.0
2007-04-02 21:26:00,5.56668,5.56811,5.56614,5.56614,13000000.0
2007-04-02 21:27:00,5.5674,5.56781,5.56667,5.56781,11000000.0
2007-04-02 21:28:00,5.56601,5.5673,5.56601,5.56715,15000000.0
2007-04-02 21:29:00,5.56863,5.56863,5.56705,5.56751,12000000.0
2007-04-02 21:30:00,5.56809,5.56809,5.56709,5.56744,10000000.0
2007-04-02 21:31:00,5.56804,5.5683,5.56737,5.56742,10000000.0
2007-04-02 21:32:00,5.56766,5.56832,5.56651,5.56726,12000000.0
2007-04-02 21:33:00,5.56646,5.56761,5.56646,5.56683,19000000.0
2007-04-02 21:34:00,5.56775,5.56775,5.56654,5.56654,8000000.0
2007-04-02 21:35:00,5.56729,5.5682,5.56644,5.56706,20000000.0
2007-04-02 21:36:00,5.56627,5.56635,5.56615,5.56615,19000000.0
2007-04-02 21:37:00,5.56695,5.56767,5.56643,5.56721,19000000.0
2007-04-02 21:38:00,5.56638,5.56772,5.56623,5.56677,13000000.0
2007-04-02 21:39:00,5.56792,5.56796,5.56656,5.56698,17000000.0
2007-04-02 21:40:00,5.56741,5.56741,5.56667,5.56705,7000000.0
2007-04-02 21:41:00,5.56528,5.56717,5.56528,5.56687,11000000.0
2007-04-02 21:42:00,5.56722,5.56793,5.56558,5.56735,18000000.0
2007-04-02 21:43:00,5.56687,5.56854,5.56687,5.56847,13000000.0
2007-04-02 21:44:00,5.56771,5.56808,5.56695,5.5675,16000000.0
2007-04-02 21:45:00,5.56834,5.56849,5.56733,5.56744,11000000.0
2007-04-02 21:46:00,5.56792,5.56831,5.56648,5.56705,13000000.0
2007-04-02 21:47:00,5.5685,5.56861,5.56693,5.56768,13000000.0
2007-04-02 21:48:00,5.56745,5.56819,5.56662,5.56815,17000000.0
2007-04-02 21:49:00,5.56865,5.56865,5.56734,5.56751,8000000.0
2007-04-02 21:50:00,5.56703,5.56823,5.56703,5.56823,11000000.0
2007-04-02 21:51:00,5.56817,5.56867,5.56709,5.56751,13000000.0
2007-04-02 21:52:00,5.56824,5.56842,5.56668,5.56761,13000000.0
2007-04-02 21:53:00,5.56766,5.56825,5.5669,5.56778,14000000.0
2007-04-02 21:54:00,5.56799,5.56799,5.56687,5.56711,11000000.0
2007-04-02 21:55:00,5.56795,5.56795,5.56647,5.56769,17000000.0
2007-04-02 21:56:00,5.56707,5.56761,5.56621,5.56696,12000000.0
2007-04-02 21:57:00,5.56799,5.56799,5.56663,5.56663,16000000.0
2007-04-02 21:58:00,5.5678,5.5678,5.56657,5.56733,9000000.0
2007-04-02 21:59:00,5.56773,5.56773,5.56595,5.56674,18000000.0
2007-04-02 22:00:00,5.56769,5.56781,5.56596,5.56596,13000000.0
2007-04-02 22:01:00,5.5662,5.56669,5.5662,5.56621,11000000.0
2007-04-02 22:02:00,5.56696,5.56789,5.56615,5.56642,17000000.0
2007-04-02 22:03:00,5.56708,5.56767,5.56643,5.56686,23000000.0
2007-04-02 22:04:00,5.56734,5.56787,5.56658,5.5674,15000000.0
2007-04-02 22:05:00,5.56833,5.56833,5.56669,5.56678,14000000.0
2007-04-02 22:06:00,5.56726,5.56851,5.56712,5.56835,15000000.0
2007-04-02 22:07:00,5.56743,5.56826,5.56707,5.56762,9000000.0
2007-04-02 22:08:00,5.56838,5.56838,5.56716,5.56795,18000000.0
2007-04-02 22:09:00,5.56743,5.5684,5.56708,5.56711,11000000.0
2007-04-02 22:10:00,5.56747,5.56792,5.56662,5.56666,7000000.0
2007-04-02 22:11:00,5.56668,5.56675,5.56655,5.56675,8000000.0
2007-04-02 22:12:00,5.56732,5.56825,5.56672,5.5672,16000000.0
2007-04-02 22:13:00,5.56854,5.56854,5.56708,5.56722,24000000.0
2007-04-02 22:14:00,5.56735,5.56763,5.56637,5.56763,9000000.0
2007-04-02 22:15:00,5.56831,5.56836,5.56626,5.56629,10000000.0
2007-04-02 22:16:00,5.56679,5.56769,5.56624,5.56658,13000000.0
2007-04-02 22:17:00,5.56723,5.56802,5.56643,5.56729,20000000.0
2007-04-02 22:18:00,5.56787,5.56819,5.56709,5.56733,11000000.0
2007-04-02 22:19:00,5.56753,5.56786,5.56665,5.5667,15000000.0
2007-04-02 22:20:00,5.5669,5.56802,5.5669,5.56745,16000000.0
2007-04-02 22:21:00,5.56822,5.56822,5.56705,5.5677,12000000.0
2007-04-02 22:22:00,5.56648,5.56824,5.56648,5.56744,14000000.0
2007-04-02 22:23:00,5.56638,5.56776,5.56623,5.56697,11000000.0
2007-04-02 22:24:00,5.56738,5.56824,5.56699,5.5677,16000000.0
2007-04-02 22:25:00,5.56772,5.56832,5.56727,5.56727,14000000.0
2007-04-02 22:26:00,5.56862,5.56862,5.56681,5.56681,10000000.0
2007-04-02 22:27:00,5.56726,5.56821,5.56675,5.56821,14000000.0
2007-04-02 22:28:00,5.56729,5.56813,5.56698,5.56704,12000000.0
2007-04-02 22:29:00,5.56732,5.56771,5.56659,5.56695,13000000.0
2007-04-02 22:30:00,5.56734,5.56785,5.56704,5.56704,8000000.0
2007-04-02 22:31:00,5.56741,5.56765,5.5671,5.56725,11000000.0
2007-04-02 22:32:00,5.56848,5.56848,5.56678,5.56678,20000000.0
2007-04-02 22:33:00,5.56723,5.56873,5.56723,5.56806,11000000.0
2007-04-02 22:34:00,5.56785,5.56879,5.56765,5.56847,10000000.0
2007-04-02 22:35:00,5.56795,5.56896,5.56768,5.5684,13000000.0
2007-04-02 22:36:00,5.56824,5.56885,5.56801,5.56835,9000000.0
2007-04-02 22:37:00,5.5684,5.56913,5.56761,5.56885,13000000.0
2007-04-02 22:38:00,5.56943,5.56943,5.56814,5.56885,9000000.0
2007-04-02 22:39:00,5.56812,5.56891,5.56759,5.56784,12000000.0
2007-04-02 22:40:00,5.56889,5.56907,5.56831,5.56831,9000000.0
2007-04-02 22:41:00,5.56795,5.56836,5.56726,5.56731,14000000.0
2007-04-02 22:42:00,5.56772,5.56862,5.56739,5.56739,13000000.0
2007-04-02 22:43:00,5.56779,5.56925,5.56779,5.56925,12000000.0
2007-04-02 22:44:00,5.56898,5.56905,5.56885,5.56905,15000000.0
2007-04-02 22:45:00,5.56877,5.56898,5.56746,5.56746,13000000.0
2007-04-02 22:46:00,5.56871,5.56872,5.56718,5.568,14000000.0
2007-04-02 22:47:00,5.56759,5.56883,5.56751,5.56758,15000000.0
2007-04-02 22:48:00,5.56824,5.56879,5.56724,5.56842,13000000.0
2007-04-02 22:49:00,5.5673,5.56829,5.5669,5.56791,13000000.0
2007-04-02 22:50:00,5.56865,5.56888,5.56676,5.56832,15000000.0
2007-04-02 22:51:00,5.56856,5.56856,5.5672,5.56751,14000000.0
2007-04-02 22:52:00,5.56783,5.56821,5.56718,5.56718,9000000.0
2007-04-02 22:53:00,5.56818,5.56841,5.56708,5.56711,15000000.0
2007-04-02 22:54:00,5.56731,5.5679,5.56674,5.56778,17000000.0
2007-04-02 22:55:00,5.56697,5.56829,5.56697,5.56816,16000000.0
2007-04-02 22:56:00,5.56771,5.56779,5.56757,5.56757,13000000.0
2007-04-02 22:57:00,5.56825,5.5685,5.56776,5.5685,8000000.0
2007-04-02 22:58:00,5.56707,5.56781,5.56707,5.56781,8000000.0
2007-04-02 22:59:00,5.56815,5.56859,5.5674,5.56844,19000000.0
2007-04-02 23:00:00,5.56684,5.56839,5.56609,5.56609,10000000.0
2007-04-02 23:01:00,5.56609,5.5669,5.5657,5.56647,7000000.0
2007-04-02 23:02:00,5.56557,5.56634,5.56521,5.56521,15000000.0
2007-04-02 23:03:00,5.56625,5.56625,5.56491,5.56562,17000000.0
2007-04-02 23:04:00,5.56492,5.56606,5.56398,5.56469,19000000.0
2007-04-02 23:05:00,5.56396,5.56479,5.56378,5.56425,9000000.0
2007-04-02 23:06:00,5.56427,5.56507,5.56401,5.5645,12000000.0
2007-04-02 23:07:00,5.5645,5.56516,5.56414,5.56434,14000000.0
2007-04-02 23:08:00,5.56541,5.5657,5.56499,5.56549,16000000.0
2007-04-02 23:09:00,5.56558,5.56565,5.56545,5.56558,9000000.0
2007-04-02 23:10:00,5.56542,5.5656,5.56527,5.56544,12000000.0
2007-04-02 23:11:00,5.56482,5.56559,5.56427,5.56491,14000000.0
2007-04-02 23:12:00,5.56565,5.56565,5.56545,5.56545,7000000.0
2007-04-02 23:13:00,5.5655,5.56563,5.56537,5.56551,14000000.0
2007-04-02 23:14:00,5.565,5.565,5.56407,5.56438,19000000.0
2007-04-02 23:15:00,5.56618,5.56618,5.56451,5.56486,13000000.0
2007-04-02 23:16:00,5.56464,5.5655,5.56464,5.56519,15000000.0
2007-04-02 23:17:00,5.56635,5.56659,5.56539,5.56564,11000000.0
2007-04-02 23:18:00,5.56675,5.5683,5.56575,5.56708,12000000.0
2007-04-02 23:19:00,5.56799,5.5689,5.56681,5.56756,14000000.0
2007-04-02 23:20:00,5.56778,5.56778,5.56673,5.56695,19000000.0
2007-04-02 23:21:00,5.56598,5.56738,5.56596,5.56677,7000000.0
2007-04-02 23:22:00,5.56697,5.56697,5.56566,5.56615,15000000.0
2007-04-02 23:23:00,5.56651,5.56674,5.56517,5.56674,11000000.0
2007-04-02 23:24:00,5.56593,5.56703,5.56571,5.56631,14000000.0
2007-04-02 23:25:00,5.56664,5.56702,5.56658,5.56658,11000000.0
2007-04-02 23:26:00,5.56595,5.56595,5.56575,5.56588,14000000.0
2007-04-02 23:27:00,5.56599,5.56644,5.56574,5.56608,11000000.0
2007-04-02 23:28:00,5.56612,5.56661,5.56535,5.56573,12000000.0
2007-04-02 23:29:00,5.56629,5.56717,5.56595,5.56678,16000000.0
2007-04-02 23:30:00,5.5671,5.56775,5.56607,5.56742,20000000.0
2007-04-02 23:31:00,5.56708,5.56736,5.5662,5.56659,11000000.0
2007-04-02 23:32:00,5.56651,5.56651,5.56595,5.56595,16000000.0
2007-04-02 23:33:00,5.56667,5.56769,5.56666,5.56685,12000000.0
2007-04-02 23:34:00,5.56686,5.56698,5.56641,5.56641,13000000.0
2007-04-02 23:35:00,5.56627,5.56657,5.56627,5.5664,9000000.0
2007-04-02 23:36:00,5.56725,5.56725,5.56705,5.56725,9000000.0
2007-04-02 23:37:00,5.5687,5.5687,5.56619,5.56699,14000000.0
2007-04-02 23:38:00,5.56671,5.5674,5.56606,5.56606,13000000.0
2007-04-02 23:39:00,5.56637,5.56717,5.5657,5.56571,17000000.0
2007-04-02 23:40:00,5.56615,5.56734,5.56615,5.56663,12000000.0
2007-04-02 23:41:00,5.56634,5.56662,5.56625,5.56637,17000000.0
2007-04-02 23:42:00,5.56625,5.5665,5.56625,5.56644,22000000.0
2007-04-02 23:43:00,5.56602,5.5669,5.56589,5.56628,15000000.0
2007-04-02 23:44:00,5.56662,5.56686,5.56569,5.56686,14000000.0
2007-04-02 23:45:00,5.56626,5.56698,5.56614,5.56672,20000000.0
2007-04-02 23:46:00,5.56658,5.5674,5.56615,5.5662,14000000.0
2007-04-02 23:47:00,5.56665,5.56694,5.56645,5.56662,10000000.0
2007-04-02 23:48:00,5.56649,5.56703,5.56612,5.56665,18000000.0
2007-04-02 23:49:00,5.56647,5.56709,5.56579,5.56709,14000000.0
2007-04-02 23:50:00,5.56636,5.56684,5.56571,5.56611,13000000.0
2007-04-02 23:51:00,5.56621,5.56666,5.56596,5.56599,8000000.0
2007-04-02 23:52:00,5.56684,5.56684,5.56591,5.56591,16000000.0
2007-04-02 23:53:00,5.5666,5.56681,5.56572,5.56629,18000000.0
2007-04-02 23:54:00,5.56585,5.56808,5.56571,5.56723,12000000.0
2007-04-02 23:55:00,5.56627,5.56693,5.56579,5.56693,19000000.0
2007-04-02 23:56:00,5.56624,5.56692,5.56516,5.56516,14000000.0
2007-04-02 23:57:00,5.56564,5.56638,5.56525,5.56576,16000000.0
2007-04-02 23:58:00,5.56514,5.56598,5.56514,5.56578,13000000.0
2007-04-02 23:59:00,5.56576,5.56634,5.56506,5.56564,14000000.0
2007-04-03 00:00:00,5.56584,5.56606,5.56466,5.56557,17000000.0
2007-04-03 00:01:00,5.56543,5.56587,5.56462,5.56504,12000000.0
2007-04-03 00:02:00,5.56472,5.56587,5.56449,5.56572,15000000.0
2007-04-03 00:03:00,5.5653,5.5658,5.56524,5.5658,14000000.0
2007-04-03 00:04:00,5.56574,5.56599,5.5657,5.56586,12000000.0
2007-04-03 00:05:00,5.56503,5.56592,5.56476,5.5652,12000000.0
2007-04-03 00:06:00,5.56511,5.56583,5.56467,5.56534,12000000.0
2007-04-03 00:07:00,5.56484,5.56567,5.56455,5.56514,11000000.0
2007-04-03 00:08:00,5.56572,5.56618,5.56507,5.5658,15000000.0
2007-04-03 00:09:00,5.56482,5.56639,5.56482,5.56639,12000000.0
2007-04-03 00:10:00,5.56573,5.56621,5.56514,5.56573,19000000.0
2007-04-03 00:11:00,5.56583,5.56607,5.56583,5.56585,8000000.0
2007-04-03 00:12:00,5.56595,5.56595,5.56575,5.56575,9000000.0
2007-04-03 00:13:00,5.5658,5.56609,5.5658,5.56586,13000000.0
2007-04-03 00:14:00,5.56576,5.566,5.56573,5.56595,14000000.0
2007-04-03 00:15:00,5.56599,5.56648,5.56512,5.56575,12000000.0
2007-04-03 00:16:00,5.56538,5.56588,5.56538,5.56588,12000000.0
2007-04-03 00:17:00,5.56575,5.56639,5.56531,5.56591,10000000.0
2007-04-03 00:18:00,5.56559,5.56622,5.56559,5.5661,19000000.0
2007-04-03 00:19:00,5.56575,5.56598,5.56511,5.56557,12000000.0
2007-04-03 00:20:00,5.56567,5.56569,5.56526,5.56526,11000000.0
2007-04-03 00:21:00,5.56547,5.56562,5.56527,5.56551,14000000.0
2007-04-03 00:22:00,5.56572,5.56627,5.56516,5.56552,13000000.0
2007-04-03 00:23:00,5.56592,5.56592,5.56525,5.56545,13000000.0
2007-04-03 00:24:00,5.56523,5.56609,5.56512,5.5658,9000000.0
2007-04-03 00:25:00,5.5657,5.5662,5.56511,5.566,13000000.0
2007-04-03 00:26:00,5.56598,5.56632,5.56594,5.56598,14000000.0
2007-04-03 00:27:00,5.56564,5.56614,5.56494,5.56578,15000000.0
2007-04-03 00:28:00,5.56588,5.56595,5.56575,5.56575,7000000.0
2007-04-03 00:29:00,5.56546,5.56579,5.5648,5.56526,17000000.0
2007-04-03 00:30:00,5.5653,5.5653,5.56425,5.56425,9000000.0
2007-04-03 00:31:00,5.56398,5.56553,5.56398,5.56431,13000000.0
2007-04-03 00:32:00,5.56587,5.56587,5.56493,5.56521,8000000.0
2007-04-03 00:33:00,5.56521,5.56665,5.56521,5.56665,19000000.0
2007-04-03 00:34:00,5.56509,5.56546,5.56465,5.56491,15000000.0
2007-04-03 00:35:00,5.56557,5.56595,5.56484,5.56509,12000000.0
2007-04-03 00:36:00,5.56532,5.5654,5.56393,5.56505,15000000.0
2007-04-03 00:37:00,5.5656,5.56576,5.56434,5.56437,15000000.0
2007-04-03 00:38:00,5.56482,5.56542,5.56395,5.56505,18000000.0
2007-04-03 00:39:00,5.56487,5.56578,5.56426,5.56506,20000000.0
2007-04-03 00:40:00,5.56516,5.56567,5.56439,5.56439,10000000.0
2007-04-03 00:41:00,5.56478,5.56499,5.56436,5.56491,9000000.0
2007-04-03 00:42:00,5.56508,5.56515,5.56495,5.56515,16000000.0
2007-04-03 00:43:00,5.56473,5.56551,5.56418,5.56551,16000000.0
2007-04-03 00:44:00,5.56399,5.56521,5.56399,5.56495,10000000.0
2007-04-03 00:45:00,5.56551,5.56551,5.56437,5.56493,16000000.0
2007-04-03 00:46:00,5.56507,5.56515,5.56495,5.56508,12000000.0
2007-04-03 00:47:00,5.56552,5.56552,5.56409,5.5644,8000000.0
2007-04-03 00:48:00,5.56479,5.56555,5.56412,5.56421,16000000.0
2007-04-03 00:49:00,5.56494,5.56519,5.56455,5.56506,11000000.0
2007-04-03 00:50:00,5.56548,5.56548,5.56411,5.56425,9000000.0
2007-04-03 00:51:00,5.56522,5.56554,5.56447,5.5649,9000000.0
2007-04-03 00:52:00,5.56504,5.56544,5.56431,5.56441,18000000.0
2007-04-03 00:53:00,5.56498,5.56533,5.56408,5.56503,12000000.0
2007-04-03 00:54:00,5.56503,5.56518,5.56494,5.56496,12000000.0
2007-04-03 00:55:00,5.56513,5.56517,5.5649,5.56492,11000000.0
2007-04-03 00:56:00,5.56452,5.56547,5.56438,5.56484,14000000.0
2007-04-03 00:57:00,5.56505,5.56563,5.56449,5.56483,15000000.0
2007-04-03 00:58:00,5.56622,5.56622,5.56495,5.56502,9000000.0
2007-04-03 00:59:00,5.56522,5.56563,5.56495,5.56498,17000000.0
2007-04-03 01:00:00,5.56428,5.56575,5.56421,5.56456,12000000.0
2007-04-03 01:01:00,5.56471,5.56553,5.56453,5.56511,15000000.0
2007-04-03 01:02:00,5.5653,5.56564,5.56497,5.56518,10000000.0
2007-04-03 01:03:00,5.5656,5.56567,5.56449,5.56548,13000000.0
2007-04-03 01:04:00,5.56511,5.56511,5.56474,5.56474,13000000.0
2007-04-03 01:05:00,5.56575,5.56586,5.56442,5.56473,13000000.0
2007-04-03 01:06:00,5.5653,5.56594,5.56455,5.56455,12000000.0
2007-04-03 01:07:00,5.56541,5.56591,5.56511,5.56541,13000000.0
2007-04-03 01:08:00,5.56582,5.56582,5.56465,5.56486,15000000.0
2007-04-03 01:09:00,5.56466,5.56547,5.56376,5.56492,17000000.0
2007-04-03 01:10:00,5.56518,5.56583,5.56477,5.56563,10000000.0
2007-04-03 01:11:00,5.5651,5.56548,5.56469,5.5648,11000000.0
2007-04-03 01:12:00,5.5649,5.56577,5.5646,5.56539,10000000.0
2007-04-03 01:13:00,5.56475,5.56543,5.56452,5.56452,11000000.0
2007-04-03 01:14:00,5.56497,5.56568,5.56424,5.56511,13000000.0
2007-04-03 01:15:00,5.56534,5.56564,5.56467,5.56486,9000000.0
2007-04-03 01:16:00,5.56447,5.56534,5.56397,5.56442,12000000.0
2007-04-03 01:17:00,5.56542,5.56542,5.56476,5.5651,11000000.0
2007-04-03 01:18:00,5.56432,5.56507,5.56353,5.56427,12000000.0
2007-04-03 01:19:00,5.56441,5.56525,5.5635,5.56525,19000000.0
2007-04-03 01:20:00,5.56326,5.56461,5.56318,5.56366,11000000.0
2007-04-03 01:21:00,5.56367,5.56431,5.56332,5.56368,12000000.0
2007-04-03 01:22:00,5.56418,5.56425,5.56405,5.56425,9000000.0
2007-04-03 01:23:00,5.5643,5.5643,5.56325,5.56384,13000000.0
2007-04-03 01:24:00,5.56469,5.56535,5.56405,5.56405,14000000.0
2007-04-03 01:25:00,5.56482,5.56555,5.56446,5.56525,11000000.0
2007-04-03 01:26:00,5.56512,5.56548,5.56454,5.56523,10000000.0
2007-04-03 01:27:00,5.56435,5.56554,5.56406,5.56505,17000000.0
2007-04-03 01:28:00,5.56518,5.56619,5.56491,5.56535,13000000.0
2007-04-03 01:29:00,5.565,5.56557,5.56433,5.56472,19000000.0
2007-04-03 01:30:00,5.56562,5.56562,5.56401,5.56498,15000000.0
2007-04-03 01:31:00,5.56537,5.56551,5.56384,5.56551,15000000.0
2007-04-03 01:32:00,5.56467,5.56533,5.56406,5.56406,12000000.0
2007-04-03 01:33:00,5.5652,5.56548,5.56404,5.56426,8000000.0
2007-04-03 01:34:00,5.5646,5.56493,5.5637,5.56423,18000000.0
2007-04-03 01:35:00,5.56375,5.56433,5.56286,5.56401,12000000.0
2007-04-03 01:36:00,5.56311,5.56412,5.56244,5.56412,16000000.0
2007-04-03 01:37:00,5.5629,5.56396,5.56258,5.56329,15000000.0
2007-04-03 01:38:00,5.56322,5.56421,5.56235,5.56379,18000000.0
2007-04-03 01:39:00,5.56276,5.56409,5.56275,5.56351,10000000.0
2007-04-03 01:40:00,5.56357,5.56413,5.56306,5.56405,11000000.0
2007-04-03 01:41:00,5.56382,5.56462,5.56317,5.5646,16000000.0
2007-04-03 01:42:00,5.56377,5.56475,5.56354,5.56387,14000000.0
2007-04-03 01:43:00,5.56384,5.5642,5.56341,5.56341,16000000.0
2007-04-03 01:44:00,5.56385,5.56434,5.56311,5.56311,15000000.0
2007-04-03 01:45:00,5.56445,5.5645,5.56295,5.56343,16000000.0
2007-04-03 01:46:00,5.56321,5.56414,5.56303,5.56364,9000000.0
2007-04-03 01:47:00,5.56381,5.56466,5.5629,5.56367,17000000.0
2007-04-03 01:48:00,5.56345,5.56396,5.56297,5.56352,16000000.0
2007-04-03 01:49:00,5.56323,5.56382,5.5632,5.5636,10000000.0
2007-04-03 01:50:00,5.56312,5.56392,5.56285,5.56378,11000000.0
2007-04-03 01:51:00,5.56382,5.56382,5.56336,5.56336,12000000.0
2007-04-03 01:52:00,5.56372,5.5645,5.56307,5.56433,12000000.0
2007-04-03 01:53:00,5.5645,5.56489,5.56321,5.5639,18000000.0
2007-04-03 01:54:00,5.56432,5.56468,5.56326,5.56441,14000000.0
2007-04-03 01:55:00,5.56501,5.56501,5.56334,5.56397,18000000.0
2007-04-03 01:56:00,5.56398,5.56501,5.5639,5.5639,8000000.0
2007-04-03 01:57:00,5.5644,5.56497,5.5644,5.56497,13000000.0
2007-04-03 01:58:00,5.56526,5.56526,5.56337,5.56399,11000000.0
2007-04-03 01:59:00,5.56373,5.56433,5.56373,5.5643,11000000.0
2007-04-03 02:00:00,5.56317,5.56477,5.56317,5.56398,16000000.0
2007-04-03 02:01:00,5.56405,5.56469,5.56382,5.56463,21000000.0
2007-04-03 02:02:00,5.56487,5.56494,5.56372,5.56442,10000000.0
2007-04-03 02:03:00,5.56466,5.56548,5.56446,5.56515,8000000.0
2007-04-03 02:04:00,5.56469,5.56523,5.56393,5.56523,14000000.0
2007-04-03 02:05:00,5.56533,5.56533,5.56345,5.56345,14000000.0
2007-04-03 02:06:00,5.56366,5.56487,5.56352,5.56401,15000000.0
2007-04-03 02:07:00,5.56479,5.56479,5.56349,5.56419,10000000.0
2007-04-03 02:08:00,5.56437,5.56501,5.56398,5.56443,16000000.0
2007-04-03 02:09:00,5.56477,5.56535,5.56387,5.56447,18000000.0
2007-04-03 02:10:00,5.56423,5.565,5.56357,5.56444,16000000.0
2007-04-03 02:11:00,5.56447,5.56489,5.56365,5.56433,14000000.0
2007-04-03 02:12:00,5.5646,5.56481,5.56391,5.56391,10000000.0
2007-04-03 02:13:00,5.56419,5.5649,5.56393,5.56489,15000000.0
2007-04-03 02:14:00,5.56495,5.56499,5.56343,5.56391,19000000.0
2007-04-03 02:15:00,5.56487,5.56487,5.56371,5.56388,12000000.0
2007-04-03 02:16:00,5.56431,5.56517,5.56368,5.5644,18000000.0
2007-04-03 02:17:00,5.56367,5.565,5.56326,5.56446,14000000.0
2007-04-03 02:18:00,5.56499,5.56588,5.56452,5.56588,12000000.0
2007-04-03 02:19:00,5.56523,5.56601,5.56436,5.56528,14000000.0
2007-04-03 02:20:00,5.56564,5.56589,5.5645,5.56589,13000000.0
2007-04-03 02:21:00,5.56487,5.56563,5.56447,5.56517,15000000.0
2007-04-03 02:22:00,5.5649,5.56547,5.56457,5.56546,13000000.0
2007-04-03 02:23:00,5.56497,5.56593,5.56489,5.56533,16000000.0
2007-04-03 02:24:00,5.56595,5.56595,5.56475,5.56508,17000000.0
2007-04-03 02:25:00,5.56576,5.56598,5.56501,5.56501,10000000.0
2007-04-03 02:26:00,5.56626,5.56691,5.5658,5.5658,13000000.0
2007-04-03 02:27:00,5.56641,5.56641,5.56551,5.56623,7000000.0
2007-04-03 02:28:00,5.56603,5.56656,5.5656,5.566,9000000.0
2007-04-03 02:29:00,5.56664,5.56664,5.56564,5.56592,20000000.0
2007-04-03 02:30:00,5.56683,5.56683,5.56554,5.56573,11000000.0
2007-04-03 02:31:00,5.56594,5.56613,5.56535,5.56593,9000000.0
2007-04-03 02:32:00,5.56612,5.56677,5.56535,5.56614,13000000.0
2007-04-03 02:33:00,5.56594,5.56659,5.56535,5.56568,14000000.0
2007-04-03 02:34:00,5.56611,5.56628,5.56492,5.56533,17000000.0
2007-04-03 02:35:00,5.5655,5.56603,5.56492,5.56603,15000000.0
2007-04-03 02:36:00,5.56566,5.56639,5.56558,5.56639,14000000.0
2007-04-03 02:37:00,5.56519,5.56606,5.56492,5.56558,13000000.0
2007-04-03 02:38:00,5.5652,5.56617,5.56428,5.56531,14000000.0
2007-04-03 02:39:00,5.56543,5.56606,5.56503,5.56559,15000000.0
2007-04-03 02:40:00,5.56539,5.56577,5.56499,5.56527,12000000.0
2007-04-03 02:41:00,5.56558,5.56617,5.56473,5.56581,13000000.0
2007-04-03 02:42:00,5.5656,5.56566,5.56454,5.5651,16000000.0
2007-04-03 02:43:00,5.56527,5.56582,5.56512,5.56512,18000000.0
2007-04-03 02:44:00,5.56544,5.56544,5.56463,5.56476,10000000.0
2007-04-03 02:45:00,5.56513,5.56654,5.56488,5.56492,14000000.0
2007-04-03 02:46:00,5.56528,5.5662,5.56441,5.56441,18000000.0
2007-04-03 02:47:00,5.56519,5.56614,5.56515,5.56515,17000000.0
2007-04-03 02:48:00,5.56576,5.56648,5.5657,5.56648,7000000.0
2007-04-03 02:49:00,5.56652,5.56652,5.56504,5.56571,13000000.0
2007-04-03 02:50:00,5.56592,5.56681,5.56519,5.56681,14000000.0
2007-04-03 02:51:00,5.56597,5.56663,5.5653,5.5664,15000000.0
2007-04-03 02:52:00,5.56599,5.56653,5.56551,5.56604,15000000.0
2007-04-03 02:53:00,5.56636,5.56683,5.56547,5.56589,9000000.0
2007-04-03 02:54:00,5.56746,5.56746,5.56609,5.56658,13000000.0
2007-04-03 02:55:00,5.56516,5.56642,5.56511,5.56601,11000000.0
2007-04-03 02:56:00,5.56627,5.56716,5.56557,5.56621,18000000.0
2007-04-03 02:57:00,5.56742,5.56742,5.56598,5.56648,13000000.0
2007-04-03 02:58:00,5.56653,5.56701,5.56559,5.56701,9000000.0
2007-04-03 02:59:00,5.56685,5.56691,5.56569,5.56691,14000000.0
2007-04-03 03:00:00,5.56605,5.56637,5.56566,5.56627,11000000.0
2007-04-03 03:01:00,5.56578,5.56654,5.5654,5.56636,11000000.0
2007-04-03 03:02:00,5.56706,5.56754,5.56641,5.56722,11000000.0
2007-04-03 03:03:00,5.56727,5.56727,5.5654,5.5654,23000000.0
2007-04-03 03:04:00,5.56529,5.56667,5.56529,5.56597,11000000.0
2007-04-03 03:05:00,5.56603,5.56648,5.5655,5.56562,17000000.0
2007-04-03 03:06:00,5.56663,5.56663,5.56531,5.56575,9000000.0
2007-04-03 03:07:00,5.56587,5.56606,5.56559,5.56586,15000000.0
2007-04-03 03:08:00,5.56588,5.5665,5.56518,5.56576,12000000.0
2007-04-03 03:09:00,5.56507,5.56644,5.56507,5.56584,15000000.0
2007-04-03 03:10:00,5.56538,5.56643,5.56512,5.5662,19000000.0
2007-04-03 03:11:00,5.56686,5.56686,5.5656,5.56589,15000000.0
2007-04-03 03:12:00,5.5657,5.5665,5.56548,5.5663,18000000.0
2007-04-03 03:13:00,5.5661,5.56681,5.56529,5.56681,18000000.0
2007-04-03 03:14:00,5.56537,5.56634,5.56537,5.56594,10000000.0
2007-04-03 03:15:00,5.5655,5.56611,5.56542,5.5659,7000000.0
2007-04-03 03:16:00,5.56646,5.56646,5.56567,5.56607,8000000.0
2007-04-03 03:17:00,5.56544,5.56637,5.5654,5.5654,10000000.0
2007-04-03 03:18:00,5.56707,5.56707,5.56566,5.56574,15000000.0
2007-04-03 03:19:00,5.56599,5.56647,5.56552,5.56606,10000000.0
2007-04-03 03:20:00,5.56548,5.56646,5.56521,5.56646,16000000.0
2007-04-03 03:21:00,5.56629,5.5667,5.56515,5.56669,11000000.0
2007-04-03 03:22:00,5.56565,5.5664,5.56516,5.56572,10000000.0
2007-04-03 03:23:00,5.56616,5.56648,5.56506,5.56595,12000000.0
2007-04-03 03:24:00,5.56673,5.56692,5.56567,5.56692,13000000.0
2007-04-03 03:25:00,5.56611,5.56677,5.56596,5.56627,11000000.0
2007-04-03 03:26:00,5.56593,5.56688,5.5657,5.56601,13000000.0
2007-04-03 03:27:00,5.56613,5.56681,5.56578,5.56614,14000000.0
2007-04-03 03:28:00,5.56617,5.56647,5.56529,5.56577,18000000.0
2007-04-03 03:29:00,5.56627,5.5667,5.56576,5.56645,15000000.0
2007-04-03 03:30:00,5.5657,5.56663,5.56543,5.56606,10000000.0
2007-04-03 03:31:00,5.56507,5.5668,5.56507,5.56594,13000000.0
2007-04-03 03:32:00,5.56661,5.56687,5.56625,5.56687,16000000.0
2007-04-03 03:33:00,5.56612,5.56668,5.56564,5.56607,13000000.0
2007-04-03 03:34:00,5.56597,5.56672,5.5656,5.56587,16000000.0
2007-04-03 03:35:00,5.56622,5.56637,5.56535,5.56616,10000000.0
2007-04-03 03:36:00,5.56587,5.56686,5.56558,5.56686,11000000.0
2007-04-03 03:37:00,5.56613,5.5668,5.56536,5.56627,13000000.0
2007-04-03 03:38:00,5.56562,5.56677,5.56533,5.56533,13000000.0
2007-04-03 03:39:00,5.56661,5.56713,5.5657,5.56701,13000000.0
2007-04-03 03:40:00,5.56594,5.56643,5.56514,5.56606,12000000.0
2007-04-03 03:41:00,5.56643,5.56655,5.56576,5.56638,16000000.0
2007-04-03 03:42:00,5.56599,5.56691,5.56586,5.56587,21000000.0
2007-04-03 03:43:00,5.56598,5.56598,5.56564,5.5658,18000000.0
2007-04-03 03:44:00,5.56615,5.56615,5.56595,5.56615,15000000.0
2007-04-03 03:45:00,5.56675,5.56695,5.56675,5.56695,9000000.0
2007-04-03 03:46:00,5.56695,5.56695,5.56674,5.5669,8000000.0
2007-04-03 03:47:00,5.56537,5.56639,5.56537,5.56639,11000000.0
2007-04-03 03:48:00,5.56615,5.56622,5.56508,5.56565,9000000.0
2007-04-03 03:49:00,5.56565,5.56631,5.56516,5.56573,16000000.0
2007-04-03 03:50:00,5.56548,5.56659,5.56548,5.56604,19000000.0
2007-04-03 03:51:00,5.56559,5.56616,5.56532,5.5655,9000000.0
2007-04-03 03:52:00,5.56534,5.56602,5.56534,5.56566,19000000.0
2007-04-03 03:53:00,5.56519,5.56617,5.56519,5.56567,10000000.0
2007-04-03 03:54:00,5.56511,5.56653,5.56511,5.56593,17000000.0
2007-04-03 03:55:00,5.56603,5.56662,5.56523,5.56597,16000000.0
2007-04-03 03:56:00,5.56611,5.56667,5.56611,5.56643,7000000.0
2007-04-03 03:57:00,5.56538,5.56545,5.56525,5.56525,11000000.0
2007-04-03 03:58:00,5.56612,5.56634,5.56548,5.56634,12000000.0
2007-04-03 03:59:00,5.56597,5.56642,5.56527,5.56602,17000000.0
2007-04-03 04:00:00,5.5668,5.5668,5.5659,5.56611,12000000.0
2007-04-03 04:01:00,5.56673,5.56689,5.56636,5.56673,16000000.0
2007-04-03 04:02:00,5.56699,5.56743,5.56699,5.56724,14000000.0
2007-04-03 04:03:00,5.56631,5.56656,5.56554,5.56621,12000000.0
2007-04-03 04:04:00,5.56519,5.5668,5.56519,5.5662,16000000.0
2007-04-03 04:05:00,5.56602,5.56623,5.56486,5.56576,13000000.0
2007-04-03 04:06:00,5.56626,5.56662,5.56548,5.56551,16000000.0
2007-04-03 04:07:00,5.56624,5.56668,5.56525,5.56596,13000000.0
2007-04-03 04:08:00,5.56616,5.56686,5.56609,5.56686,14000000.0
2007-04-03 04:09:00,5.56682,5.56694,5.56633,5.56682,10000000.0
2007-04-03 04:10:00,5.56609,5.56708,5.56608,5.56608,12000000.0
2007-04-03 04:11:00,5.56585,5.56651,5.56546,5.56567,14000000.0
2007-04-03 04:12:00,5.56607,5.56651,5.56559,5.5664,19000000.0
2007-04-03 04:13:00,5.56473,5.56606,5.56473,5.56539,20000000.0
2007-04-03 04:14:00,5.56625,5.56625,5.56526,5.56622,12000000.0
2007-04-03 04:15:00,5.56592,5.56632,5.56535,5.56632,8000000.0
2007-04-03 04:16:00,5.56485,5.56597,5.56485,5.56597,13000000.0
2007-04-03 04:17:00,5.56647,5.56655,5.56635,5.56655,15000000.0
2007-04-03 04:18:00,5.56648,5.56655,5.56635,5.56648,9000000.0
2007-04-03 04:19:00,5.56503,5.56651,5.56503,5.56651,12000000.0
2007-04-03 04:20:00,5.56608,5.56637,5.5655,5.5655,9000000.0
2007-04-03 04:21:00,5.56534,5.56633,5.56505,5.56533,17000000.0
2007-04-03 04:22:00,5.56549,5.56571,5.56534,5.56569,14000000.0
2007-04-03 04:23:00,5.56555,5.56555,5.56535,5.56535,10000000.0
2007-04-03 04:24:00,5.56642,5.56649,5.56541,5.56649,12000000.0
2007-04-03 04:25:00,5.56609,5.56634,5.56547,5.5658,10000000.0
2007-04-03 04:26:00,5.56627,5.56627,5.56538,5.56557,7000000.0
2007-04-03 04:27:00,5.56526,5.56559,5.56526,5.56544,15000000.0
2007-04-03 04:28:00,5.56624,5.56637,5.56582,5.56582,7000000.0
2007-04-03 04:29:00,5.5668,5.5668,5.56646,5.56665,14000000.0
2007-04-03 04:30:00,5.56676,5.5668,5.56669,5.56669,11000000.0
2007-04-03 04:31:00,5.56681,5.56681,5.56647,5.56652,15000000.0
2007-04-03 04:32:00,5.56657,5.56673,5.5664,5.56673,17000000.0
2007-04-03 04:33:00,5.56647,5.56674,5.56647,5.5666,14000000.0
2007-04-03 04:34:00,5.56664,5.56671,5.56644,5.56671,9000000.0
2007-04-03 04:35:00,5.56669,5.56669,5.56634,5.56635,12000000.0
2007-04-03 04:36:00,5.56648,5.56655,5.56635,5.56648,12000000.0
2007-04-03 04:37:00,5.56555,5.56555,5.56535,5.56535,12000000.0
2007-04-03 04:38:00,5.56581,5.56605,5.56478,5.56478,11000000.0
2007-04-03 04:39:00,5.56556,5.5667,5.56514,5.5663,17000000.0
2007-04-03 04:40:00,5.56682,5.56682,5.56538,5.56594,9000000.0
2007-04-03 04:41:00,5.56727,5.56732,5.56605,5.56619,10000000.0
2007-04-03 04:42:00,5.5673,5.56745,5.56639,5.56745,8000000.0
2007-04-03 04:43:00,5.56675,5.56743,5.56675,5.56739,18000000.0
2007-04-03 04:44:00,5.56766,5.56766,5.56596,5.5667,9000000.0
2007-04-03 04:45:00,5.56607,5.56646,5.5655,5.56621,9000000.0
2007-04-03 04:46:00,5.56601,5.56667,5.5656,5.56577,16000000.0
2007-04-03 04:47:00,5.56558,5.56655,5.56494,5.56632,12000000.0
2007-04-03 04:48:00,5.56597,5.56681,5.56597,5.5664,10000000.0
2007-04-03 04:49:00,5.5658,5.56642,5.56516,5.56563,16000000.0
2007-04-03 04:50:00,5.56612,5.56612,5.56584,5.56592,16000000.0
2007-04-03 04:51:00,5.56603,5.56614,5.56584,5.56584,20000000.0
2007-04-03 04:52:00,5.56598,5.56605,5.56585,5.56597,13000000.0
2007-04-03 04:53:00,5.56561,5.56646,5.56561,5.5661,11000000.0
2007-04-03 04:54:00,5.56609,5.5662,5.56593,5.56616,11000000.0
2007-04-03 04:55:00,5.56596,5.56622,5.56596,5.56608,12000000.0
2007-04-03 04:56:00,5.56616,5.56623,5.56593,5.56615,16000000.0
2007-04-03 04:57:00,5.56634,5.56656,5.56556,5.56656,7000000.0
2007-04-03 04:58:00,5.56514,5.56656,5.56512,5.5658,13000000.0
2007-04-03 04:59:00,5.56556,5.56594,5.56556,5.56594,17000000.0
2007-04-03 05:00:00,5.56606,5.56631,5.56601,5.56611,10000000.0
2007-04-03 05:01:00,5.56694,5.56694,5.56586,5.56599,13000000.0
2007-04-03 05:02:00,5.56599,5.56653,5.56518,5.5655,18000000.0
2007-04-03 05:03:00,5.56592,5.5667,5.56586,5.56656,9000000.0
2007-04-03 05:04:00,5.56665,5.56665,5.5653,5.56588,12000000.0
2007-04-03 05:05:00,5.56575,5.56675,5.5657,5.56659,10000000.0
2007-04-03 05:06:00,5.56662,5.56697,5.5663,5.56631,20000000.0
2007-04-03 05:07:00,5.56626,5.5665,5.56541,5.56638,10000000.0
2007-04-03 05:08:00,5.56576,5.56704,5.56571,5.56631,17000000.0
2007-04-03 05:09:00,5.56646,5.56739,5.56646,5.56739,15000000.0
2007-04-03 05:10:00,5.56673,5.56681,5.56594,5.56594,10000000.0
2007-04-03 05:11:00,5.56607,5.56607,5.56536,5.56576,16000000.0
2007-04-03 05:12:00,5.56708,5.56709,5.56663,5.56663,7000000.0
2007-04-03 05:13:00,5.56747,5.56747,5.56642,5.56642,12000000.0
2007-04-03 05:14:00,5.56709,5.5673,5.56661,5.5673,14000000.0
2007-04-03 05:15:00,5.56718,5.56747,5.56714,5.56714,16000000.0
2007-04-03 05:16:00,5.56602,5.56672,5.56553,5.56625,15000000.0
2007-04-03 05:17:00,5.56697,5.56697,5.56646,5.56646,10000000.0
2007-04-03 05:18:00,5.56605,5.56646,5.56605,5.56623,13000000.0
2007-04-03 05:19:00,5.56594,5.56636,5.56566,5.56578,13000000.0
2007-04-03 05:20:00,5.56624,5.56645,5.56595,5.56604,20000000.0
2007-04-03 05:21:00,5.56588,5.56609,5.56563,5.566,9000000.0
2007-04-03 05:22:00,5.56613,5.56724,5.56572,5.56721,17000000.0
2007-04-03 05:23:00,5.56626,5.56686,5.56581,5.56639,14000000.0
2007-04-03 05:24:00,5.56637,5.56711,5.56569,5.56711,19000000.0
2007-04-03 05:25:00,5.56723,5.56726,5.56644,5.5669,13000000.0
2007-04-03 05:26:00,5.56728,5.56758,5.5665,5.5665,13000000.0
2007-04-03 05:27:00,5.56623,5.5665,5.56536,5.56641,13000000.0
2007-04-03 05:28:00,5.56703,5.56703,5.56596,5.56676,10000000.0
2007-04-03 05:29:00,5.56586,5.56653,5.56502,5.56558,17000000.0
2007-04-03 05:30:00,5.56647,5.56651,5.56495,5.56621,21000000.0
2007-04-03 05:31:00,5.56508,5.56597,5.56508,5.56553,13000000.0
2007-04-03 05:32:00,5.56633,5.567,5.56539,5.56616,16000000.0
2007-04-03 05:33:00,5.56609,5.56665,5.56554,5.56665,13000000.0
2007-04-03 05:34:00,5.56588,5.56611,5.56523,5.56573,13000000.0
2007-04-03 05:35:00,5.56605,5.56625,5.56605,5.56625,14000000.0
2007-04-03 05:36:00,5.56605,5.5671,5.56574,5.56662,18000000.0
2007-04-03 05:37:00,5.56629,5.56631,5.56568,5.566,12000000.0
2007-04-03 05:38:00,5.56617,5.56651,5.56546,5.56628,13000000.0
2007-04-03 05:39:00,5.56706,5.56725,5.56658,5.56675,21000000.0
2007-04-03 05:40:00,5.56718,5.56725,5.56705,5.56725,14000000.0
2007-04-03 05:41:00,5.56619,5.56699,5.56609,5.56638,13000000.0
2007-04-03 05:42:00,5.566,5.56727,5.56586,5.56724,8000000.0
2007-04-03 05:43:00,5.56659,5.56694,5.56605,5.56694,13000000.0
2007-04-03 05:44:00,5.56621,5.56709,5.56567,5.56603,13000000.0
2007-04-03 05:45:00,5.5659,5.5667,5.56552,5.56667,24000000.0
2007-04-03 05:46:00,5.56675,5.56675,5.56553,5.56607,14000000.0
2007-04-03 05:47:00,5.56624,5.56676,5.56568,5.56676,11000000.0
2007-04-03 05:48:00,5.56639,5.56647,5.56537,5.56614,18000000.0
2007-04-03 05:49:00,5.56592,5.56635,5.56584,5.56608,10000000.0
2007-04-03 05:50:00,5.56697,5.56705,5.56584,5.56584,10000000.0
2007-04-03 05:51:00,5.56636,5.56643,5.56607,5.56632,11000000.0
2007-04-03 05:52:00,5.56659,5.56722,5.56561,5.56722,19000000.0
2007-04-03 05:53:00,5.56702,5.56705,5.56574,5.56705,15000000.0
2007-04-03 05:54:00,5.56632,5.56711,5.56601,5.56702,7000000.0
2007-04-03 05:55:00,5.56718,5.56718,5.5665,5.56689,12000000.0
2007-04-03 05:56:00,5.56588,5.567,5.56588,5.56686,16000000.0
2007-04-03 05:57:00,5.56648,5.5671,5.5662,5.56664,11000000.0
2007-04-03 05:58:00,5.56641,5.56724,5.56574,5.56631,22000000.0
2007-04-03 05:59:00,5.5663,5.56713,5.56617,5.56654,9000000.0
2007-04-03 06:00:00,5.56652,5.56652,5.56604,5.56604,17000000.0
2007-04-03 06:01:00,5.56685,5.56724,5.56576,5.56628,18000000.0
2007-04-03 06:02:00,5.56705,5.56705,5.56566,5.56588,18000000.0
2007-04-03 06:03:00,5.56629,5.56711,5.56612,5.5666,16000000.0
2007-04-03 06:04:00,5.56682,5.56703,5.56608,5.56694,8000000.0
2007-04-03 06:05:00,5.5674,5.56796,5.56695,5.56731,10000000.0
2007-04-03 06:06:00,5.56699,5.56737,5.56594,5.56707,27000000.0
2007-04-03 06:07:00,5.56738,5.5676,5.56659,5.56714,17000000.0
2007-04-03 06:08:00,5.56725,5.5678,5.56595,5.56595,14000000.0
2007-04-03 06:09:00,5.5674,5.5681,5.56683,5.56703,13000000.0
2007-04-03 06:10:00,5.5668,5.56726,5.56596,5.56662,14000000.0
2007-04-03 06:11:00,5.56675,5.56743,5.56634,5.56634,16000000.0
2007-04-03 06:12:00,5.56619,5.56743,5.56582,5.56732,17000000.0
2007-04-03 06:13:00,5.56646,5.5668,5.56563,5.5668,14000000.0
2007-04-03 06:14:00,5.56719,5.56726,5.56571,5.56668,12000000.0
2007-04-03 06:15:00,5.56611,5.56699,5.56579,5.56699,13000000.0
2007-04-03 06:16:00,5.56665,5.56737,5.5653,5.56594,14000000.0
2007-04-03 06:17:00,5.56654,5.56679,5.5661,5.5661,11000000.0
2007-04-03 06:18:00,5.56648,5.56655,5.56635,5.56648,12000000.0
2007-04-03 06:19:00,5.56655,5.56747,5.56638,5.56747,19000000.0
2007-04-03 06:20:00,5.56667,5.56728,5.56587,5.56626,11000000.0
2007-04-03 06:21:00,5.56671,5.56737,5.56609,5.56641,9000000.0
2007-04-03 06:22:00,5.56664,5.56719,5.56589,5.56663,22000000.0
2007-04-03 06:23:00,5.56672,5.56744,5.56621,5.56652,18000000.0
2007-04-03 06:24:00,5.56649,5.56696,5.56601,5.56654,8000000.0
2007-04-03 06:25:00,5.56655,5.56683,5.56655,5.56672,9000000.0
2007-04-03 06:26:00,5.56646,5.56694,5.56646,5.56694,13000000.0
2007-04-03 06:27:00,5.56628,5.56635,5.56615,5.56635,15000000.0
2007-04-03 06:28:00,5.56634,5.5669,5.56537,5.56673,18000000.0
2007-04-03 06:29:00,5.56605,5.56798,5.56584,5.56785,16000000.0
2007-04-03 06:30:00,5.56752,5.56752,5.56601,5.56602,10000000.0
2007-04-03 06:31:00,5.5665,5.56764,5.56646,5.56701,13000000.0
2007-04-03 06:32:00,5.56694,5.5679,5.56672,5.5679,10000000.0
2007-04-03 06:33:00,5.56755,5.56755,5.56634,5.56678,10000000.0
2007-04-03 06:34:00,5.56711,5.56752,5.56612,5.56712,15000000.0
2007-04-03 06:35:00,5.5675,5.5675,5.56639,5.56698,13000000.0
2007-04-03 06:36:00,5.56768,5.56778,5.56751,5.5676,23000000.0
2007-04-03 06:37:00,5.56799,5.56799,5.56747,5.56747,11000000.0
2007-04-03 06:38:00,5.56762,5.56762,5.56686,5.56762,17000000.0
2007-04-03 06:39:00,5.56703,5.56744,5.56624,5.56718,8000000.0
2007-04-03 06:40:00,5.56676,5.56744,5.56624,5.56696,15000000.0
2007-04-03 06:41:00,5.56619,5.56762,5.56598,5.56729,15000000.0
2007-04-03 06:42:00,5.56639,5.56777,5.56603,5.56723,16000000.0
2007-04-03 06:43:00,5.5663,5.56697,5.56592,5.5661,12000000.0
2007-04-03 06:44:00,5.56742,5.56768,5.56742,5.56753,13000000.0
2007-04-03 06:45:00,5.56725,5.56755,5.56725,5.56735,14000000.0
2007-04-03 06:46:00,5.56627,5.56734,5.5656,5.56653,12000000.0
2007-04-03 06:47:00,5.5668,5.56695,5.5661,5.56695,11000000.0
2007-04-03 06:48:00,5.56645,5.56664,5.56553,5.56658,15000000.0
2007-04-03 06:49:00,5.56556,5.56676,5.56554,5.56652,17000000.0
2007-04-03 06:50:00,5.56638,5.56638,5.56604,5.56604,13000000.0
2007-04-03 06:51:00,5.56615,5.56619,5.56592,5.56594,8000000.0
2007-04-03 06:52:00,5.56642,5.56642,5.56554,5.56587,14000000.0
2007-04-03 06:53:00,5.56619,5.56663,5.56546,5.56622,13000000.0
2007-04-03 06:54:00,5.56631,5.56693,5.56596,5.56628,8000000.0
2007-04-03 06:55:00,5.56606,5.56698,5.56571,5.56698,10000000.0
2007-04-03 06:56:00,5.56623,5.56762,5.56623,5.56717,11000000.0
2007-04-03 06:57:00,5.56703,5.56716,5.56628,5.56712,17000000.0
2007-04-03 06:58:00,5.56641,5.56711,5.56531,5.56605,12000000.0
2007-04-03 06:59:00,5.5667,5.56783,5.5659,5.56741,14000000.0
2007-04-03 07:00:00,5.56655,5.56724,5.56603,5.56686,11000000.0
2007-04-03 07:01:00,5.56623,5.56777,5.56593,5.56635,10000000.0
2007-04-03 07:02:00,5.56761,5.56778,5.56589,5.56746,14000000.0
2007-04-03 07:03:00,5.56688,5.56688,5.56605,5.56661,7000000.0
2007-04-03 07:04:00,5.56676,5.56741,5.56623,5.56659,16000000.0
2007-04-03 07:05:00,5.56665,5.56775,5.56623,5.56648,15000000.0
2007-04-03 07:06:00,5.56634,5.56685,5.56615,5.56657,16000000.0
2007-04-03 07:07:00,5.56663,5.56758,5.5663,5.56678,12000000.0
2007-04-03 07:08:00,5.56722,5.56819,5.56696,5.56754,8000000.0
2007-04-03 07:09:00,5.56674,5.56742,5.56637,5.56728,8000000.0
2007-04-03 07:10:00,5.56808,5.56823,5.56616,5.56616,16000000.0
2007-04-03 07:11:00,5.56748,5.5686,5.56676,5.56732,17000000.0
2007-04-03 07:12:00,5.56713,5.5679,5.56668,5.56689,20000000.0
2007-04-03 07:13:00,5.56655,5.56835,5.56655,5.56724,18000000.0
2007-04-03 07:14:00,5.56578,5.56797,5.56578,5.56797,11000000.0
2007-04-03 07:15:00,5.5681,5.56845,5.56664,5.56762,18000000.0
2007-04-03 07:16:00,5.56755,5.56877,5.56755,5.56865,18000000.0
2007-04-03 07:17:00,5.56875,5.56895,5.56875,5.56887,12000000.0
2007-04-03 07:18:00,5.5671,5.56799,5.56629,5.56736,18000000.0
2007-04-03 07:19:00,5.56836,5.56836,5.56612,5.56635,14000000.0
2007-04-03 07:20:00,5.56839,5.5685,5.56775,5.56775,18000000.0
2007-04-03 07:21:00,5.56701,5.56762,5.56621,5.56726,13000000.0
2007-04-03 07:22:00,5.56607,5.56858,5.56607,5.56736,14000000.0
2007-04-03 07:23:00,5.56799,5.56799,5.56695,5.56695,15000000.0
2007-04-03 07:24:00,5.56785,5.56785,5.56642,5.56707,16000000.0
2007-04-03 07:25:00,5.5673,5.56765,5.56691,5.56765,15000000.0
2007-04-03 07:26:00,5.56912,5.56912,5.56886,5.56898,13000000.0
2007-04-03 07:27:00,5.56896,5.56896,5.56732,5.56732,12000000.0
2007-04-03 07:28:00,5.56741,5.5675,5.56719,5.56723,22000000.0
2007-04-03 07:29:00,5.5671,5.56796,5.56687,5.56713,16000000.0
2007-04-03 07:30:00,5.56877,5.56877,5.5672,5.56876,14000000.0
2007-04-03 07:31:00,5.56907,5.56926,5.56907,5.56926,13000000.0
2007-04-03 07:32:00,5.56696,5.56883,5.56696,5.56883,9000000.0
2007-04-03 07:33:00,5.56801,5.56849,5.56758,5.5681,7000000.0
2007-04-03 07:34:00,5.5686,5.56881,5.56723,5.56723,18000000.0
2007-04-03 07:35:00,5.56876,5.56902,5.56776,5.56802,9000000.0
2007-04-03 07:36:00,5.56788,5.56847,5.56776,5.56847,13000000.0
2007-04-03 07:37:00,5.56827,5.56827,5.56694,5.56767,11000000.0
2007-04-03 07:38:00,5.56841,5.56859,5.56757,5.56785,11000000.0
2007-04-03 07:39:00,5.56818,5.56877,5.56717,5.56877,19000000.0
2007-04-03 07:40:00,5.56776,5.56837,5.56719,5.56783,11000000.0
2007-04-03 07:41:00,5.56826,5.56841,5.56787,5.5684,7000000.0
2007-04-03 07:42:00,5.56855,5.56902,5.56758,5.56829,13000000.0
2007-04-03 07:43:00,5.56763,5.56851,5.56751,5.56787,14000000.0
2007-04-03 07:44:00,5.56951,5.56951,5.56763,5.56856,10000000.0
2007-04-03 07:45:00,5.56788,5.56844,5.56716,5.56819,8000000.0
2007-04-03 07:46:00,5.56774,5.5693,5.56737,5.5676,13000000.0
2007-04-03 07:47:00,5.5681,5.56867,5.56703,5.56837,15000000.0
2007-04-03 07:48:00,5.56912,5.56963,5.5678,5.5678,13000000.0
2007-04-03 07:49:00,5.56812,5.57022,5.56811,5.56886,10000000.0
2007-04-03 07:50:00,5.56958,5.57112,5.5695,5.57019,17000000.0
2007-04-03 07:51:00,5.5703,5.57037,5.56885,5.57015,16000000.0
2007-04-03 07:52:00,5.57055,5.57085,5.5698,5.57013,13000000.0
2007-04-03 07:53:00,5.57058,5.57093,5.56996,5.57015,10000000.0
2007-04-03 07:54:00,5.57118,5.57185,5.5704,5.57049,11000000.0
2007-04-03 07:55:00,5.5713,5.57171,5.57035,5.57104,12000000.0
2007-04-03 07:56:00,5.57186,5.57233,5.57049,5.57145,13000000.0
2007-04-03 07:57:00,5.57141,5.57169,5.57037,5.57082,8000000.0
2007-04-03 07:58:00,5.57049,5.57163,5.57017,5.57095,14000000.0
2007-04-03 07:59:00,5.57038,5.57168,5.57031,5.57104,15000000.0
2007-04-03 08:00:00,5.57197,5.57197,5.57034,5.57121,10000000.0
2007-04-03 08:01:00,5.5697,5.57073,5.56954,5.56978,13000000.0
2007-04-03 08:02:00,5.57003,5.57082,5.56922,5.57081,14000000.0
2007-04-03 08:03:00,5.56997,5.57041,5.56955,5.56955,12000000.0
2007-04-03 08:04:00,5.57021,5.571,5.56974,5.57074,16000000.0
2007-04-03 08:05:00,5.57038,5.57155,5.56989,5.57042,14000000.0
2007-04-03 08:06:00,5.56922,5.57082,5.56916,5.56972,19000000.0
2007-04-03 08:07:00,5.56987,5.57126,5.56966,5.57055,19000000.0
2007-04-03 08:08:00,5.57092,5.5714,5.56958,5.57071,11000000.0
2007-04-03 08:09:00,5.57084,5.57165,5.57014,5.57014,10000000.0
2007-04-03 08:10:00,5.5702,5.57163,5.57012,5.57144,16000000.0
2007-04-03 08:11:00,5.57012,5.57093,5.56991,5.5705,9000000.0
2007-04-03 08:12:00,5.57089,5.57156,5.56985,5.5706,10000000.0
2007-04-03 08:13:00,5.57132,5.57166,5.56882,5.56913,11000000.0
2007-04-03 08:14:00,5.56876,5.56966,5.56797,5.56845,12000000.0
2007-04-03 08:15:00,5.57015,5.57121,5.56876,5.57013,15000000.0
2007-04-03 08:16:00,5.57067,5.57195,5.56994,5.57059,14000000.0
2007-04-03 08:17:00,5.57238,5.57238,5.56907,5.56907,10000000.0
2007-04-03 08:18:00,5.56861,5.57051,5.56778,5.56856,9000000.0
2007-04-03 08:19:00,5.56851,5.56941,5.56847,5.5694,11000000.0
2007-04-03 08:20:00,5.56882,5.56962,5.56836,5.56836,11000000.0
2007-04-03 08:21:00,5.56922,5.57005,5.56805,5.5686,20000000.0
2007-04-03 08:22:00,5.56837,5.5692,5.56742,5.5692,8000000.0
2007-04-03 08:23:00,5.5674,5.56869,5.5665,5.56869,12000000.0
2007-04-03 08:24:00,5.56681,5.56812,5.56633,5.5675,13000000.0
2007-04-03 08:25:00,5.56667,5.56844,5.56599,5.5672,12000000.0
2007-04-03 08:26:00,5.56782,5.56966,5.56726,5.56726,13000000.0
2007-04-03 08:27:00,5.56878,5.56953,5.56706,5.56706,11000000.0
2007-04-03 08:28:00,5.56821,5.56878,5.5673,5.5673,8000000.0
2007-04-03 08:29:00,5.56848,5.56887,5.56761,5.56814,12000000.0
2007-04-03 08:30:00,5.5682,5.56856,5.5662,5.5662,11000000.0
2007-04-03 08:31:00,5.56716,5.56767,5.56558,5.56703,10000000.0
2007-04-03 08:32:00,5.56647,5.56801,5.56601,5.56601,13000000.0
2007-04-03 08:33:00,5.56739,5.56797,5.56625,5.56625,11000000.0
2007-04-03 08:34:00,5.56615,5.56761,5.56609,5.567,17000000.0
2007-04-03 08:35:00,5.56706,5.56787,5.56648,5.56685,11000000.0
2007-04-03 08:36:00,5.56618,5.56667,5.56539,5.56539,10000000.0
2007-04-03 08:37:00,5.56672,5.56757,5.56581,5.56631,9000000.0
2007-04-03 08:38:00,5.56661,5.56716,5.56583,5.56644,18000000.0
2007-04-03 08:39:00,5.56643,5.56697,5.56497,5.56582,8000000.0
2007-04-03 08:40:00,5.56579,5.5667,5.5653,5.56579,7000000.0
2007-04-03 08:41:00,5.56629,5.56756,5.5657,5.56678,16000000.0
2007-04-03 08:42:00,5.56707,5.56759,5.56655,5.56667,14000000.0
2007-04-03 08:43:00,5.56677,5.5683,5.56666,5.56691,12000000.0
2007-04-03 08:44:00,5.5693,5.5693,5.56713,5.56831,9000000.0
2007-04-03 08:45:00,5.56812,5.56911,5.56691,5.5684,18000000.0
2007-04-03 08:46:00,5.56876,5.56876,5.56701,5.5676,14000000.0
2007-04-03 08:47:00,5.56771,5.5688,5.56699,5.56729,18000000.0
2007-04-03 08:48:00,5.56758,5.56847,5.56619,5.56619,12000000.0
2007-04-03 08:49:00,5.56763,5.56763,5.56606,5.56662,14000000.0
2007-04-03 08:50:00,5.56695,5.56882,5.56567,5.56633,16000000.0
2007-04-03 08:51:00,5.56585,5.56667,5.56458,5.56555,21000000.0
2007-04-03 08:52:00,5.56545,5.56709,5.56533,5.56666,20000000.0
2007-04-03 08:53:00,5.56607,5.56712,5.56533,5.56644,7000000.0
2007-04-03 08:54:00,5.56592,5.56706,5.56495,5.56518,17000000.0
2007-04-03 08:55:00,5.56526,5.567,5.56526,5.567,12000000.0
2007-04-03 08:56:00,5.56644,5.5676,5.56551,5.56658,17000000.0
2007-04-03 08:57:00,5.56754,5.56812,5.56646,5.56697,16000000.0
2007-04-03 08:58:00,5.56731,5.56775,5.56595,5.56775,12000000.0
2007-04-03 08:59:00,5.56667,5.56746,5.56523,5.5655,13000000.0
2007-04-03 09:00:00,5.56636,5.56651,5.56477,5.5652,17000000.0
2007-04-03 09:01:00,5.56578,5.56636,5.5652,5.56542,13000000.0
2007-04-03 09:02:00,5.56659,5.56674,5.56475,5.56475,8000000.0
2007-04-03 09:03:00,5.56629,5.56664,5.56464,5.56507,16000000.0
2007-04-03 09:04:00,5.56508,5.56655,5.56486,5.56638,8000000.0
2007-04-03 09:05:00,5.56666,5.56808,5.56641,5.56808,11000000.0
2007-04-03 09:06:00,5.56723,5.56835,5.56639,5.56639,10000000.0
2007-04-03 09:07:00,5.56652,5.56718,5.56541,5.56541,10000000.0
2007-04-03 09:08:00,5.56552,5.56669,5.5642,5.56481,19000000.0
2007-04-03 09:09:00,5.56547,5.56614,5.56366,5.56515,16000000.0
2007-04-03 09:10:00,5.564,5.56635,5.56391,5.56633,8000000.0
2007-04-03 09:11:00,5.56629,5.56629,5.5648,5.5659,11000000.0
2007-04-03 09:12:00,5.56464,5.56622,5.56402,5.5652,16000000.0
2007-04-03 09:13:00,5.56378,5.56475,5.56298,5.56451,15000000.0
2007-04-03 09:14:00,5.56401,5.56544,5.56337,5.56337,17000000.0
2007-04-03 09:15:00,5.56536,5.56538,5.56326,5.56534,12000000.0
2007-04-03 09:16:00,5.5639,5.56547,5.56385,5.56428,14000000.0
2007-04-03 09:17:00,5.56424,5.56564,5.56363,5.56417,14000000.0
2007-04-03 09:18:00,5.56504,5.56641,5.56424,5.56588,18000000.0
2007-04-03 09:19:00,5.56509,5.56682,5.56375,5.56495,14000000.0
2007-04-03 09:20:00,5.56561,5.56561,5.5633,5.56507,18000000.0
2007-04-03 09:21:00,5.56414,5.56485,5.56317,5.56381,17000000.0
2007-04-03 09:22:00,5.56306,5.56459,5.56146,5.56321,13000000.0
2007-04-03 09:23:00,5.56189,5.56289,5.56039,5.56039,12000000.0
2007-04-03 09:24:00,5.56162,5.56265,5.56072,5.56136,14000000.0
2007-04-03 09:25:00,5.56177,5.56215,5.56071,5.56215,9000000.0
2007-04-03 09:26:00,5.56168,5.56237,5.56056,5.56126,13000000.0
2007-04-03 09:27:00,5.56122,5.56303,5.56122,5.56303,13000000.0
2007-04-03 09:28:00,5.56316,5.56316,5.5608,5.56278,19000000.0
2007-04-03 09:29:00,5.56154,5.56261,5.56048,5.56261,14000000.0
2007-04-03 09:30:00,5.56075,5.56198,5.55972,5.56143,15000000.0
2007-04-03 09:31:00,5.56183,5.56237,5.56111,5.56179,11000000.0
2007-04-03 09:32:00,5.56148,5.56277,5.56104,5.56163,16000000.0
2007-04-03 09:33:00,5.56181,5.56224,5.56102,5.56133,9000000.0
2007-04-03 09:34:00,5.56211,5.56266,5.56121,5.56233,18000000.0
2007-04-03 09:35:00,5.56231,5.56334,5.56189,5.56311,14000000.0
2007-04-03 09:36:00,5.56279,5.56294,5.56151,5.56241,16000000.0
2007-04-03 09:37:00,5.56407,5.56407,5.56219,5.56269,20000000.0
2007-04-03 09:38:00,5.5623,5.56402,5.5621,5.56402,19000000.0
2007-04-03 09:39:00,5.56448,5.56478,5.56251,5.56251,16000000.0
2007-04-03 09:40:00,5.564,5.56435,5.5627,5.56324,12000000.0
2007-04-03 09:41:00,5.56327,5.56381,5.56185,5.56254,18000000.0
2007-04-03 09:42:00,5.5635,5.56529,5.56259,5.56438,16000000.0
2007-04-03 09:43:00,5.5634,5.56538,5.56315,5.56322,15000000.0
2007-04-03 09:44:00,5.56441,5.56512,5.56393,5.56502,13000000.0
2007-04-03 09:45:00,5.56616,5.56616,5.56461,5.5659,13000000.0
2007-04-03 09:46:00,5.56532,5.56665,5.56446,5.56548,17000000.0
2007-04-03 09:47:00,5.56568,5.56662,5.56413,5.56597,13000000.0
2007-04-03 09:48:00,5.56603,5.56666,5.56497,5.56633,16000000.0
2007-04-03 09:49:00,5.56504,5.56565,5.56467,5.56549,17000000.0
2007-04-03 09:50:00,5.56404,5.56546,5.56362,5.56467,12000000.0
2007-04-03 09:51:00,5.5639,5.56565,5.5639,5.56443,16000000.0
2007-04-03 09:52:00,5.56526,5.56621,5.56432,5.56556,16000000.0
2007-04-03 09:53:00,5.56341,5.56518,5.56341,5.56459,15000000.0
2007-04-03 09:54:00,5.56503,5.56577,5.56251,5.56553,15000000.0
2007-04-03 09:55:00,5.56483,5.56628,5.56483,5.56542,15000000.0
2007-04-03 09:56:00,5.56507,5.56543,5.56369,5.56401,17000000.0
2007-04-03 09:57:00,5.56497,5.56625,5.5642,5.56584,12000000.0
2007-04-03 09:58:00,5.56613,5.56818,5.56613,5.56771,14000000.0
2007-04-03 09:59:00,5.56662,5.56864,5.56662,5.56788,10000000.0
2007-04-03 10:00:00,5.56804,5.56839,5.56676,5.56831,11000000.0
2007-04-03 10:01:00,5.56689,5.56828,5.56619,5.56706,24000000.0
2007-04-03 10:02:00,5.56766,5.56773,5.56581,5.56718,14000000.0
2007-04-03 10:03:00,5.56766,5.56806,5.56639,5.56676,16000000.0
2007-04-03 10:04:00,5.5674,5.56753,5.56591,5.56646,10000000.0
2007-04-03 10:05:00,5.56674,5.5682,5.56554,5.56554,10000000.0
2007-04-03 10:06:00,5.5665,5.56736,5.56585,5.56634,9000000.0
2007-04-03 10:07:00,5.56657,5.56718,5.56623,5.56712,11000000.0
2007-04-03 10:08:00,5.56674,5.56889,5.56671,5.56717,9000000.0
2007-04-03 10:09:00,5.56684,5.56772,5.56621,5.56621,11000000.0
2007-04-03 10:10:00,5.5658,5.56788,5.5658,5.56658,15000000.0
2007-04-03 10:11:00,5.56698,5.56818,5.56638,5.56765,16000000.0
2007-04-03 10:12:00,5.56607,5.56773,5.56571,5.56571,19000000.0
2007-04-03 10:13:00,5.56701,5.5675,5.56656,5.56737,9000000.0
2007-04-03 10:14:00,5.56769,5.5688,5.56701,5.56792,11000000.0
2007-04-03 10:15:00,5.56731,5.56824,5.56604,5.56824,8000000.0
2007-04-03 10:16:00,5.56832,5.56832,5.5668,5.56804,17000000.0
2007-04-03 10:17:00,5.56828,5.56888,5.56824,5.56824,16000000.0
2007-04-03 10:18:00,5.56784,5.56854,5.56719,5.56829,16000000.0
2007-04-03 10:19:00,5.56755,5.5692,5.56662,5.56803,17000000.0
2007-04-03 10:20:00,5.5682,5.56836,5.56671,5.56805,16000000.0
2007-04-03 10:21:00,5.56709,5.56803,5.56669,5.56714,7000000.0
2007-04-03 10:22:00,5.56743,5.56771,5.56665,5.56723,10000000.0
2007-04-03 10:23:00,5.56848,5.56848,5.56689,5.56813,14000000.0
2007-04-03 10:24:00,5.56798,5.56907,5.56718,5.56754,13000000.0
2007-04-03 10:25:00,5.56701,5.56777,5.56618,5.56769,12000000.0
2007-04-03 10:26:00,5.56856,5.5687,5.56674,5.56807,11000000.0
2007-04-03 10:27:00,5.56843,5.56875,5.56825,5.56875,13000000.0
2007-04-03 10:28:00,5.56638,5.56798,5.56638,5.56798,13000000.0
2007-04-03 10:29:00,5.56635,5.56822,5.56626,5.56822,11000000.0
2007-04-03 10:30:00,5.56943,5.56943,5.56674,5.56674,9000000.0
2007-04-03 10:31:00,5.56841,5.56841,5.56706,5.56706,16000000.0
2007-04-03 10:32:00,5.56633,5.56711,5.56581,5.56648,9000000.0
2007-04-03 10:33:00,5.5679,5.56836,5.56786,5.56836,12000000.0
2007-04-03 10:34:00,5.56796,5.56813,5.56666,5.56813,11000000.0
2007-04-03 10:35:00,5.56826,5.56826,5.5674,5.56826,17000000.0
2007-04-03 10:36:00,5.56799,5.56799,5.5662,5.5662,10000000.0
2007-04-03 10:37:00,5.56766,5.5684,5.56729,5.56729,15000000.0
2007-04-03 10:38:00,5.56747,5.56788,5.56548,5.5675,17000000.0
2007-04-03 10:39:00,5.56706,5.56802,5.56621,5.56802,13000000.0
2007-04-03 10:40:00,5.56683,5.56734,5.56557,5.56557,10000000.0
2007-04-03 10:41:00,5.56716,5.56793,5.56587,5.56645,15000000.0
2007-04-03 10:42:00,5.56663,5.56797,5.56635,5.56777,12000000.0
2007-04-03 10:43:00,5.56617,5.56766,5.56575,5.56695,13000000.0
2007-04-03 10:44:00,5.56761,5.56768,5.5658,5.56768,12000000.0
2007-04-03 10:45:00,5.5671,5.56795,5.56541,5.56541,13000000.0
2007-04-03 10:46:00,5.56742,5.56758,5.56572,5.56649,13000000.0
2007-04-03 10:47:00,5.56731,5.56742,5.56603,5.56659,7000000.0
2007-04-03 10:48:00,5.56644,5.56763,5.56599,5.56736,12000000.0
2007-04-03 10:49:00,5.56646,5.56728,5.56599,5.56619,10000000.0
2007-04-03 10:50:00,5.56512,5.56732,5.56512,5.56601,14000000.0
2007-04-03 10:51:00,5.56715,5.56789,5.5654,5.5654,11000000.0
2007-04-03 10:52:00,5.56686,5.56764,5.56591,5.56637,20000000.0
2007-04-03 10:53:00,5.56588,5.56772,5.56576,5.56772,9000000.0
2007-04-03 10:54:00,5.56593,5.56736,5.56543,5.5663,18000000.0
2007-04-03 10:55:00,5.56777,5.56777,5.5666,5.56711,10000000.0
2007-04-03 10:56:00,5.56766,5.56766,5.56606,5.56677,11000000.0
2007-04-03 10:57:00,5.56731,5.56756,5.5667,5.5674,8000000.0
2007-04-03 10:58:00,5.568,5.568,5.56743,5.56748,10000000.0
2007-04-03 10:59:00,5.56723,5.56855,5.56709,5.56733,10000000.0
2007-04-03 11:00:00,5.56601,5.56759,5.5659,5.56759,15000000.0
2007-04-03 11:01:00,5.56705,5.56799,5.56566,5.56668,12000000.0
2007-04-03 11:02:00,5.566,5.568,5.56577,5.56648,8000000.0
2007-04-03 11:03:00,5.56773,5.56793,5.56658,5.56671,11000000.0
2007-04-03 11:04:00,5.56636,5.5682,5.56636,5.56704,15000000.0
2007-04-03 11:05:00,5.56838,5.56901,5.56813,5.56894,17000000.0
2007-04-03 11:06:00,5.56864,5.56944,5.5679,5.56858,12000000.0
2007-04-03 11:07:00,5.5698,5.5698,5.56696,5.56776,11000000.0
2007-04-03 11:08:00,5.56806,5.56946,5.56777,5.56907,22000000.0
2007-04-03 11:09:00,5.56976,5.57025,5.56808,5.56888,9000000.0
2007-04-03 11:10:00,5.57085,5.57085,5.56821,5.56961,16000000.0
2007-04-03 11:11:00,5.56966,5.57043,5.56928,5.56958,7000000.0
2007-04-03 11:12:00,5.57167,5.5722,5.57064,5.57179,15000000.0
2007-04-03 11:13:00,5.57143,5.57286,5.57014,5.57186,11000000.0
2007-04-03 11:14:00,5.57193,5.57326,5.5717,5.57239,18000000.0
2007-04-03 11:15:00,5.57246,5.57295,5.57157,5.57193,11000000.0
2007-04-03 11:16:00,5.57069,5.57337,5.57069,5.5715,13000000.0
2007-04-03 11:17:00,5.57221,5.57268,5.57048,5.57205,13000000.0
2007-04-03 11:18:00,5.5711,5.57211,5.57063,5.57063,9000000.0
2007-04-03 11:19:00,5.57119,5.57206,5.5707,5.57168,17000000.0
2007-04-03 11:20:00,5.571,5.57237,5.57036,5.57144,14000000.0
2007-04-03 11:21:00,5.57151,5.57243,5.57031,5.57049,14000000.0
2007-04-03 11:22:00,5.57134,5.57226,5.56979,5.57105,22000000.0
2007-04-03 11:23:00,5.57075,5.57207,5.57043,5.57073,8000000.0
2007-04-03 11:24:00,5.5714,5.5714,5.57047,5.57138,18000000.0
2007-04-03 11:25:00,5.57041,5.57083,5.56976,5.56996,9000000.0
2007-04-03 11:26:00,5.57151,5.57151,5.5702,5.57059,15000000.0
2007-04-03 11:27:00,5.57109,5.57148,5.57034,5.57101,10000000.0
2007-04-03 11:28:00,5.57106,5.5725,5.57013,5.57031,13000000.0
2007-04-03 11:29:00,5.57247,5.57266,5.56991,5.57044,17000000.0
2007-04-03 11:30:00,5.57176,5.5729,5.5712,5.57121,13000000.0
2007-04-03 11:31:00,5.57214,5.57325,5.57145,5.57325,12000000.0
2007-04-03 11:32:00,5.57222,5.57304,5.5712,5.57175,20000000.0
2007-04-03 11:33:00,5.57179,5.57372,5.57115,5.57372,16000000.0
2007-04-03 11:34:00,5.57207,5.57304,5.57082,5.57193,13000000.0
2007-04-03 11:35:00,5.57162,5.57366,5.57113,5.57366,14000000.0
2007-04-03 11:36:00,5.5721,5.5738,5.5719,5.57272,11000000.0
2007-04-03 11:37:00,5.57369,5.57419,5.57285,5.57329,16000000.0
2007-04-03 11:38:00,5.57328,5.57342,5.57142,5.5716,8000000.0
2007-04-03 11:39:00,5.57117,5.57295,5.57117,5.57281,11000000.0
2007-04-03 11:40:00,5.57299,5.57377,5.57227,5.57274,12000000.0
2007-04-03 11:41:00,5.57259,5.57329,5.57193,5.57193,10000000.0
2007-04-03 11:42:00,5.57183,5.57258,5.57098,5.57258,10000000.0
2007-04-03 11:43:00,5.57233,5.57284,5.57096,5.57215,17000000.0
2007-04-03 11:44:00,5.57176,5.57281,5.57125,5.57231,15000000.0
2007-04-03 11:45:00,5.57328,5.57395,5.5716,5.57246,16000000.0
2007-04-03 11:46:00,5.57268,5.57353,5.57208,5.57353,7000000.0
2007-04-03 11:47:00,5.57333,5.57333,5.57117,5.57295,16000000.0
2007-04-03 11:48:00,5.57163,5.57251,5.57077,5.57203,13000000.0
2007-04-03 11:49:00,5.57215,5.57222,5.57102,5.57153,10000000.0
2007-04-03 11:50:00,5.57215,5.57265,5.57088,5.57265,12000000.0
2007-04-03 11:51:00,5.57212,5.57335,5.57183,5.57199,14000000.0
2007-04-03 11:52:00,5.57254,5.57367,5.57231,5.57279,18000000.0
2007-04-03 11:53:00,5.5728,5.57418,5.57225,5.57339,16000000.0
2007-04-03 11:54:00,5.57435,5.57435,5.57229,5.57242,8000000.0
2007-04-03 11:55:00,5.57383,5.57383,5.57194,5.57234,8000000.0
2007-04-03 11:56:00,5.57365,5.57417,5.5715,5.5715,8000000.0
2007-04-03 11:57:00,5.57116,5.57293,5.57087,5.57132,11000000.0
2007-04-03 11:58:00,5.5712,5.5721,5.57073,5.57174,14000000.0
2007-04-03 11:59:00,5.57116,5.57339,5.57095,5.57268,11000000.0
2007-04-03 12:00:00,5.57299,5.57387,5.57118,5.57245,15000000.0
2007-04-03 12:01:00,5.57207,5.57338,5.57207,5.57325,13000000.0
2007-04-03 12:02:00,5.57382,5.57385,5.57238,5.57385,15000000.0
2007-04-03 12:03:00,5.5739,5.57439,5.57246,5.57391,11000000.0
2007-04-03 12:04:00,5.57392,5.57392,5.57229,5.57229,9000000.0
2007-04-03 12:05:00,5.5727,5.57329,5.57156,5.57315,9000000.0
2007-04-03 12:06:00,5.5729,5.57405,5.57124,5.57124,15000000.0
2007-04-03 12:07:00,5.57265,5.57272,5.57125,5.57191,11000000.0
2007-04-03 12:08:00,5.57292,5.57315,5.57125,5.57315,8000000.0
2007-04-03 12:09:00,5.57212,5.57212,5.57072,5.57148,18000000.0
2007-04-03 12:10:00,5.57228,5.57242,5.57101,5.57101,14000000.0
2007-04-03 12:11:00,5.57155,5.57179,5.57155,5.57157,9000000.0
2007-04-03 12:12:00,5.57318,5.57318,5.5713,5.57155,18000000.0
2007-04-03 12:13:00,5.57201,5.57294,5.57134,5.57256,12000000.0
2007-04-03 12:14:00,5.57139,5.57275,5.57139,5.5715,10000000.0
2007-04-03 12:15:00,5.57198,5.57312,5.57143,5.57233,8000000.0
2007-04-03 12:16:00,5.57219,5.5726,5.57109,5.57181,14000000.0
2007-04-03 12:17:00,5.57251,5.57284,5.57127,5.57127,13000000.0
2007-04-03 12:18:00,5.57188,5.57188,5.56993,5.56993,10000000.0
2007-04-03 12:19:00,5.57122,5.57193,5.57067,5.5708,11000000.0
2007-04-03 12:20:00,5.57148,5.57148,5.57008,5.5706,8000000.0
2007-04-03 12:21:00,5.57209,5.57209,5.57043,5.57053,20000000.0
2007-04-03 12:22:00,5.57044,5.57196,5.57037,5.57186,14000000.0
2007-04-03 12:23:00,5.57144,5.57144,5.56968,5.57047,11000000.0
2007-04-03 12:24:00,5.57064,5.57245,5.56991,5.57176,17000000.0
2007-04-03 12:25:00,5.57303,5.57303,5.56996,5.56996,12000000.0
2007-04-03 12:26:00,5.57185,5.57191,5.57069,5.57191,7000000.0
2007-04-03 12:27:00,5.57218,5.57249,5.57029,5.57072,7000000.0
2007-04-03 12:28:00,5.5705,5.57306,5.57046,5.57159,19000000.0
2007-04-03 12:29:00,5.57217,5.57224,5.57036,5.57169,12000000.0
2007-04-03 12:30:00,5.57121,5.57283,5.57112,5.5719,10000000.0
2007-04-03 12:31:00,5.57118,5.57299,5.57112,5.57228,12000000.0
2007-04-03 12:32:00,5.57224,5.5726,5.57224,5.57237,12000000.0
2007-04-03 12:33:00,5.57241,5.57257,5.57109,5.57191,15000000.0
2007-04-03 12:34:00,5.57102,5.57308,5.57092,5.57308,12000000.0
2007-04-03 12:35:00,5.5717,5.57231,5.57056,5.57206,12000000.0
2007-04-03 12:36:00,5.57041,5.57232,5.57041,5.57081,15000000.0
2007-04-03 12:37:00,5.57046,5.57188,5.57003,5.57178,8000000.0
2007-04-03 12:38:00,5.5707,5.57168,5.56919,5.57065,15000000.0
2007-04-03 12:39:00,5.57037,5.5717,5.56935,5.5717,14000000.0
2007-04-03 12:40:00,5.57129,5.57129,5.56922,5.57074,18000000.0
2007-04-03 12:41:00,5.57115,5.57118,5.56928,5.56949,11000000.0
2007-04-03 12:42:00,5.56943,5.57027,5.56856,5.5697,17000000.0
2007-04-03 12:43:00,5.56859,5.57057,5.56856,5.5692,11000000.0
2007-04-03 12:44:00,5.56983,5.5708,5.56871,5.56923,13000000.0
2007-04-03 12:45:00,5.56967,5.57084,5.56904,5.56987,10000000.0
2007-04-03 12:46:00,5.56959,5.57089,5.56876,5.56939,20000000.0
2007-04-03 12:47:00,5.56939,5.57035,5.56911,5.5694,10000000.0
2007-04-03 12:48:00,5.56878,5.57014,5.56876,5.56996,10000000.0
2007-04-03 12:49:00,5.57025,5.57121,5.5693,5.56982,15000000.0
2007-04-03 12:50:00,5.56992,5.57131,5.56904,5.56968,14000000.0
2007-04-03 12:51:00,5.56986,5.57096,5.56915,5.56942,14000000.0
2007-04-03 12:52:00,5.56908,5.57082,5.56894,5.57082,9000000.0
2007-04-03 12:53:00,5.57072,5.57108,5.56989,5.57044,9000000.0
2007-04-03 12:54:00,5.5707,5.57117,5.56958,5.56978,20000000.0
2007-04-03 12:55:00,5.57073,5.57077,5.56887,5.56887,12000000.0
2007-04-03 12:56:00,5.57008,5.57043,5.56939,5.56939,7000000.0
2007-04-03 12:57:00,5.57029,5.57134,5.56872,5.57086,13000000.0
2007-04-03 12:58:00,5.56865,5.57122,5.56865,5.56979,16000000.0
2007-04-03 12:59:00,5.57048,5.57078,5.56888,5.56888,14000000.0
2007-04-03 13:00:00,5.56891,5.56924,5.56777,5.56881,12000000.0
2007-04-03 13:01:00,5.56777,5.5705,5.56777,5.56886,17000000.0
2007-04-03 13:02:00,5.56849,5.57025,5.56827,5.57025,10000000.0
2007-04-03 13:03:00,5.57039,5.57039,5.56837,5.56929,22000000.0
2007-04-03 13:04:00,5.56857,5.56951,5.56814,5.56894,20000000.0
2007-04-03 13:05:00,5.56923,5.56991,5.56766,5.56921,14000000.0
2007-04-03 13:06:00,5.56927,5.56997,5.56782,5.56884,17000000.0
2007-04-03 13:07:00,5.56969,5.56969,5.56719,5.56818,22000000.0
2007-04-03 13:08:00,5.56705,5.56851,5.56634,5.56844,12000000.0
2007-04-03 13:09:00,5.56843,5.5687,5.56728,5.56753,12000000.0
2007-04-03 13:10:00,5.56805,5.56914,5.56694,5.56832,20000000.0
2007-04-03 13:11:00,5.56865,5.56865,5.56654,5.56663,12000000.0
2007-04-03 13:12:00,5.56712,5.56822,5.56635,5.56768,16000000.0
2007-04-03 13:13:00,5.56694,5.56865,5.56687,5.56838,14000000.0
2007-04-03 13:14:00,5.56788,5.56863,5.56716,5.56804,17000000.0
2007-04-03 13:15:00,5.56761,5.56878,5.56741,5.56856,7000000.0
2007-04-03 13:16:00,5.56756,5.56869,5.56729,5.5679,9000000.0
2007-04-03 13:17:00,5.56812,5.56829,5.56727,5.56813,15000000.0
2007-04-03 13:18:00,5.56993,5.56994,5.5697,5.56994,17000000.0
2007-04-03 13:19:00,5.56884,5.56959,5.56855,5.56935,15000000.0
2007-04-03 13:20:00,5.56712,5.56915,5.56712,5.56915,12000000.0
2007-04-03 13:21:00,5.56857,5.56956,5.56776,5.56795,24000000.0
2007-04-03 13:22:00,5.56892,5.56892,5.56739,5.56803,12000000.0
2007-04-03 13:23:00,5.56748,5.56855,5.56719,5.56855,12000000.0
2007-04-03 13:24:00,5.56742,5.56891,5.5661,5.56718,18000000.0
2007-04-03 13:25:00,5.56763,5.56933,5.56746,5.56817,12000000.0
2007-04-03 13:26:00,5.56717,5.56921,5.56717,5.56823,12000000.0
2007-04-03 13:27:00,5.56827,5.5687,5.56725,5.56833,9000000.0
2007-04-03 13:28:00,5.56814,5.56907,5.56714,5.56733,15000000.0
2007-04-03 13:29:00,5.56814,5.56999,5.56814,5.56912,14000000.0
2007-04-03 13:30:00,5.56804,5.56915,5.56763,5.56908,11000000.0
2007-04-03 13:31:00,5.56773,5.56933,5.56773,5.56888,11000000.0
2007-04-03 13:32:00,5.56862,5.5692,5.56817,5.56866,8000000.0
2007-04-03 13:33:00,5.56839,5.57082,5.56839,5.57082,14000000.0
2007-04-03 13:34:00,5.56962,5.56999,5.56871,5.56925,11000000.0
2007-04-03 13:35:00,5.56871,5.56953,5.56842,5.56842,16000000.0
2007-04-03 13:36:00,5.57056,5.57056,5.56882,5.56998,8000000.0
2007-04-03 13:37:00,5.5701,5.57011,5.56837,5.56907,17000000.0
2007-04-03 13:38:00,5.56899,5.56985,5.56829,5.56925,14000000.0
2007-04-03 13:39:00,5.57013,5.57044,5.56956,5.56997,10000000.0
2007-04-03 13:40:00,5.57037,5.57128,5.56977,5.56977,8000000.0
2007-04-03 13:41:00,5.57137,5.57203,5.5698,5.5698,11000000.0
2007-04-03 13:42:00,5.57057,5.57139,5.57004,5.57077,14000000.0
2007-04-03 13:43:00,5.57059,5.57117,5.56979,5.57066,11000000.0
2007-04-03 13:44:00,5.56967,5.57009,5.56929,5.57009,11000000.0
2007-04-03 13:45:00,5.57097,5.57097,5.57015,5.57088,14000000.0
2007-04-03 13:46:00,5.57175,5.57195,5.57173,5.57195,11000000.0
2007-04-03 13:47:00,5.56995,5.57075,5.56985,5.57051,13000000.0
2007-04-03 13:48:00,5.57094,5.5715,5.57016,5.57147,14000000.0
2007-04-03 13:49:00,5.57158,5.57163,5.57,5.57079,12000000.0
2007-04-03 13:50:00,5.571,5.57212,5.57011,5.57044,16000000.0
2007-04-03 13:51:00,5.57081,5.57148,5.57026,5.57026,14000000.0
2007-04-03 13:52:00,5.57111,5.57201,5.57059,5.57201,10000000.0
2007-04-03 13:53:00,5.57282,5.57321,5.57127,5.57127,10000000.0
2007-04-03 13:54:00,5.57098,5.57291,5.57075,5.57241,8000000.0
2007-04-03 13:55:00,5.57057,5.5729,5.57057,5.5718,13000000.0
2007-04-03 13:56:00,5.57205,5.57283,5.57039,5.57157,17000000.0
2007-04-03 13:57:00,5.57173,5.57327,5.57073,5.57205,13000000.0
2007-04-03 13:58:00,5.57285,5.57285,5.57216,5.57216,7000000.0
2007-04-03 13:59:00,5.57253,5.573,5.57081,5.57081,9000000.0
2007-04-03 14:00:00,5.57038,5.57161,5.56987,5.57125,7000000.0
2007-04-03 14:01:00,5.56935,5.57111,5.56935,5.57087,11000000.0
2007-04-03 14:02:00,5.57054,5.57183,5.5696,5.57063,19000000.0
2007-04-03 14:03:00,5.57074,5.57086,5.5693,5.57014,13000000.0
2007-04-03 14:04:00,5.57177,5.57212,5.56984,5.57071,22000000.0
2007-04-03 14:05:00,5.5713,5.57137,5.57039,5.57085,17000000.0
2007-04-03 14:06:00,5.57193,5.57216,5.57114,5.57177,11000000.0
2007-04-03 14:07:00,5.57271,5.57271,5.57081,5.57188,9000000.0
2007-04-03 14:08:00,5.57111,5.57111,5.5688,5.57037,11000000.0
2007-04-03 14:09:00,5.56904,5.57057,5.56904,5.56992,12000000.0
2007-04-03 14:10:00,5.56972,5.57071,5.5687,5.56877,13000000.0
2007-04-03 14:11:00,5.57032,5.57075,5.56864,5.57003,14000000.0
2007-04-03 14:12:00,5.57023,5.57123,5.56873,5.56873,11000000.0
2007-04-03 14:13:00,5.56928,5.57003,5.56837,5.56901,11000000.0
2007-04-03 14:14:00,5.57071,5.57146,5.56974,5.57122,7000000.0
2007-04-03 14:15:00,5.5712,5.57163,5.57013,5.5703,14000000.0
2007-04-03 14:16:00,5.57113,5.57194,5.57025,5.57194,13000000.0
2007-04-03 14:17:00,5.57088,5.57124,5.56897,5.56998,22000000.0
2007-04-03 14:18:00,5.56989,5.57157,5.56964,5.57012,15000000.0
2007-04-03 14:19:00,5.57144,5.57208,5.57034,5.57139,12000000.0
2007-04-03 14:20:00,5.57064,5.57196,5.57064,5.57153,7000000.0
2007-04-03 14:21:00,5.57184,5.57412,5.57136,5.57213,13000000.0
2007-04-03 14:22:00,5.57199,5.57279,5.57164,5.57279,8000000.0
2007-04-03 14:23:00,5.57404,5.57408,5.57218,5.57345,11000000.0
2007-04-03 14:24:00,5.57213,5.57327,5.57146,5.57279,13000000.0
2007-04-03 14:25:00,5.57295,5.57397,5.57188,5.57236,15000000.0
2007-04-03 14:26:00,5.57267,5.5729,5.57184,5.5729,8000000.0
2007-04-03 14:27:00,5.57278,5.57317,5.57181,5.57181,10000000.0
2007-04-03 14:28:00,5.57225,5.57288,5.57094,5.5715,11000000.0
2007-04-03 14:29:00,5.57117,5.57203,5.57057,5.57123,21000000.0
2007-04-03 14:30:00,5.57188,5.57253,5.57044,5.57166,11000000.0
2007-04-03 14:31:00,5.57095,5.57284,5.56959,5.56973,17000000.0
2007-04-03 14:32:00,5.57183,5.57183,5.56925,5.5704,15000000.0
2007-04-03 14:33:00,5.56973,5.57092,5.56926,5.56926,8000000.0
2007-04-03 14:34:00,5.56991,5.57052,5.56942,5.56942,9000000.0
2007-04-03 14:35:00,5.56968,5.57031,5.56874,5.56954,11000000.0
2007-04-03 14:36:00,5.56869,5.57023,5.56823,5.56924,15000000.0
2007-04-03 14:37:00,5.56954,5.56993,5.56838,5.56838,8000000.0
2007-04-03 14:38:00,5.56983,5.56989,5.56846,5.56887,10000000.0
2007-04-03 14:39:00,5.56923,5.56988,5.567,5.56763,19000000.0
2007-04-03 14:40:00,5.56944,5.56944,5.56676,5.56805,15000000.0
2007-04-03 14:41:00,5.56881,5.56994,5.56744,5.56863,15000000.0
2007-04-03 14:42:00,5.56927,5.57021,5.56846,5.57007,17000000.0
2007-04-03 14:43:00,5.56876,5.56945,5.56779,5.5687,15000000.0
2007-04-03 14:44:00,5.56837,5.56986,5.56693,5.56811,15000000.0
2007-04-03 14:45:00,5.56695,5.56912,5.56689,5.56824,9000000.0
2007-04-03 14:46:00,5.56742,5.56942,5.56707,5.56856,11000000.0
2007-04-03 14:47:00,5.56911,5.57005,5.56845,5.56961,12000000.0
2007-04-03 14:48:00,5.5694,5.5694,5.56711,5.56852,12000000.0
2007-04-03 14:49:00,5.56743,5.56924,5.56743,5.56771,12000000.0
2007-04-03 14:50:00,5.5683,5.56971,5.5673,5.56971,15000000.0
2007-04-03 14:51:00,5.56662,5.5689,5.56662,5.56774,10000000.0
2007-04-03 14:52:00,5.56695,5.56931,5.56695,5.56802,13000000.0
2007-04-03 14:53:00,5.56847,5.56946,5.56734,5.56943,13000000.0
2007-04-03 14:54:00,5.56863,5.56882,5.56708,5.56743,9000000.0
2007-04-03 14:55:00,5.56897,5.56897,5.56669,5.56758,16000000.0
2007-04-03 14:56:00,5.56853,5.56923,5.56701,5.56782,15000000.0
2007-04-03 14:57:00,5.56726,5.56885,5.56684,5.56688,15000000.0
2007-04-03 14:58:00,5.56715,5.56806,5.56694,5.56694,11000000.0
2007-04-03 14:59:00,5.56722,5.56877,5.56657,5.5675,14000000.0
2007-04-03 15:00:00,5.56738,5.56886,5.56667,5.56742,18000000.0
2007-04-03 15:01:00,5.56636,5.56914,5.56636,5.5684,12000000.0
2007-04-03 15:02:00,5.56943,5.56943,5.56716,5.56752,7000000.0
2007-04-03 15:03:00,5.56877,5.56877,5.56672,5.56672,18000000.0
2007-04-03 15:04:00,5.56795,5.56948,5.56709,5.56731,21000000.0
2007-04-03 15:05:00,5.56818,5.56931,5.56756,5.56776,13000000.0
2007-04-03 15:06:00,5.56852,5.56952,5.56697,5.56828,14000000.0
2007-04-03 15:07:00,5.56907,5.56907,5.56644,5.56753,22000000.0
2007-04-03 15:08:00,5.56832,5.56931,5.56746,5.56756,10000000.0
2007-04-03 15:09:00,5.56856,5.56856,5.56745,5.56745,9000000.0
2007-04-03 15:10:00,5.56822,5.56939,5.56739,5.56767,14000000.0
2007-04-03 15:11:00,5.56737,5.56847,5.56705,5.5675,12000000.0
2007-04-03 15:12:00,5.56696,5.56797,5.56611,5.56795,13000000.0
2007-04-03 15:13:00,5.56866,5.56866,5.56668,5.56668,12000000.0
2007-04-03 15:14:00,5.56628,5.56782,5.56615,5.56661,10000000.0
2007-04-03 15:15:00,5.56643,5.56786,5.56575,5.56741,16000000.0
2007-04-03 15:16:00,5.56729,5.56809,5.56616,5.5677,15000000.0
2007-04-03 15:17:00,5.56612,5.56791,5.56612,5.56724,14000000.0
2007-04-03 15:18:00,5.56839,5.56839,5.56606,5.56781,12000000.0
2007-04-03 15:19:00,5.56732,5.56813,5.56634,5.56649,11000000.0
2007-04-03 15:20:00,5.56718,5.56749,5.56583,5.5663,14000000.0
2007-04-03 15:21:00,5.56613,5.56755,5.56585,5.56725,14000000.0
2007-04-03 15:22:00,5.56675,5.56726,5.56592,5.56647,10000000.0
2007-04-03 15:23:00,5.56711,5.56839,5.56671,5.5673,11000000.0
2007-04-03 15:24:00,5.56636,5.56685,5.56532,5.56681,10000000.0
2007-04-03 15:25:00,5.56671,5.56786,5.56554,5.56642,16000000.0
2007-04-03 15:26:00,5.56617,5.56667,5.56448,5.56448,15000000.0
2007-04-03 15:27:00,5.56522,5.56585,5.56444,5.56493,10000000.0
2007-04-03 15:28:00,5.56456,5.56626,5.56433,5.56464,11000000.0
2007-04-03 15:29:00,5.56473,5.5665,5.56428,5.56455,19000000.0
2007-04-03 15:30:00,5.56503,5.5655,5.56398,5.56497,10000000.0
2007-04-03 15:31:00,5.56575,5.56676,5.56442,5.56579,14000000.0
2007-04-03 15:32:00,5.56517,5.56572,5.56418,5.56511,12000000.0
2007-04-03 15:33:00,5.56475,5.56603,5.56407,5.56491,20000000.0
2007-04-03 15:34:00,5.566,5.56657,5.56482,5.56501,12000000.0
2007-04-03 15:35:00,5.5645,5.56609,5.56403,5.56485,12000000.0
2007-04-03 15:36:00,5.56392,5.56477,5.56389,5.56434,10000000.0
2007-04-03 15:37:00,5.56442,5.5666,5.56442,5.5666,10000000.0
2007-04-03 15:38:00,5.5654,5.5661,5.56442,5.56547,13000000.0
2007-04-03 15:39:00,5.56497,5.56635,5.56467,5.56537,7000000.0
2007-04-03 15:40:00,5.56465,5.56625,5.56461,5.56601,10000000.0
2007-04-03 15:41:00,5.56526,5.56615,5.56484,5.56565,9000000.0
2007-04-03 15:42:00,5.56388,5.56638,5.56388,5.56488,13000000.0
2007-04-03 15:43:00,5.56508,5.56606,5.56372,5.56522,16000000.0
2007-04-03 15:44:00,5.56416,5.56569,5.56392,5.56392,14000000.0
2007-04-03 15:45:00,5.56581,5.56581,5.56389,5.5656,15000000.0
2007-04-03 15:46:00,5.5667,5.5667,5.56483,5.56572,13000000.0
2007-04-03 15:47:00,5.56582,5.56628,5.56492,5.56558,9000000.0
2007-04-03 15:48:00,5.56567,5.56747,5.56524,5.56532,21000000.0
2007-04-03 15:49:00,5.56538,5.56676,5.56476,5.56479,23000000.0
2007-04-03 15:50:00,5.56532,5.56717,5.56532,5.56597,12000000.0
2007-04-03 15:51:00,5.56688,5.56779,5.56564,5.56735,19000000.0
2007-04-03 15:52:00,5.56633,5.56747,5.56566,5.56616,15000000.0
2007-04-03 15:53:00,5.56495,5.56676,5.56495,5.56562,14000000.0
2007-04-03 15:54:00,5.56485,5.56728,5.56476,5.56728,15000000.0
2007-04-03 15:55:00,5.566,5.56733,5.56534,5.56733,12000000.0
2007-04-03 15:56:00,5.56669,5.56872,5.5662,5.56712,18000000.0
2007-04-03 15:57:00,5.56731,5.56815,5.56679,5.56726,10000000.0
2007-04-03 15:58:00,5.56794,5.56854,5.56675,5.56773,22000000.0
2007-04-03 15:59:00,5.56679,5.56792,5.56589,5.56633,12000000.0
2007-04-03 16:00:00,5.56692,5.56895,5.56658,5.56895,12000000.0
2007-04-03 16:01:00,5.56772,5.56921,5.56748,5.56802,12000000.0
2007-04-03 16:02:00,5.56879,5.56951,5.56708,5.56778,13000000.0
2007-04-03 16:03:00,5.56918,5.56992,5.56729,5.56888,13000000.0
2007-04-03 16:04:00,5.56944,5.56986,5.56813,5.56813,11000000.0
2007-04-03 16:05:00,5.56777,5.5685,5.56708,5.56757,9000000.0
2007-04-03 16:06:00,5.56899,5.5692,5.56586,5.56586,14000000.0
2007-04-03 16:07:00,5.56724,5.56868,5.56572,5.56655,15000000.0
2007-04-03 16:08:00,5.56604,5.56855,5.56426,5.56426,15000000.0
2007-04-03 16:09:00,5.5691,5.5691,5.56452,5.56551,17000000.0
2007-04-03 16:10:00,5.56648,5.5695,5.56513,5.56705,14000000.0
2007-04-03 16:11:00,5.56838,5.5685,5.56569,5.56738,9000000.0
2007-04-03 16:12:00,5.56481,5.56665,5.56371,5.566,15000000.0
2007-04-03 16:13:00,5.56392,5.56617,5.56392,5.56539,14000000.0
2007-04-03 16:14:00,5.56556,5.56656,5.56461,5.56528,12000000.0
2007-04-03 16:15:00,5.56534,5.5665,5.56439,5.56485,14000000.0
2007-04-03 16:16:00,5.56585,5.56649,5.5651,5.5653,13000000.0
2007-04-03 16:17:00,5.56627,5.5672,5.56423,5.56622,18000000.0
2007-04-03 16:18:00,5.56593,5.5682,5.56593,5.5682,13000000.0
2007-04-03 16:19:00,5.5683,5.5687,5.56665,5.56702,8000000.0
2007-04-03 16:20:00,5.56785,5.56838,5.56655,5.56771,13000000.0
2007-04-03 16:21:00,5.56751,5.5685,5.56661,5.56661,12000000.0
2007-04-03 16:22:00,5.56802,5.56856,5.56674,5.56749,11000000.0
2007-04-03 16:23:00,5.56793,5.5687,5.56711,5.56759,14000000.0
2007-04-03 16:24:00,5.56863,5.56863,5.56664,5.56833,15000000.0
2007-04-03 16:25:00,5.56784,5.56784,5.56652,5.56687,11000000.0
2007-04-03 16:26:00,5.56719,5.56773,5.56637,5.5676,8000000.0
2007-04-03 16:27:00,5.5672,5.56764,5.5666,5.56747,10000000.0
2007-04-03 16:28:00,5.56655,5.56766,5.56602,5.56686,15000000.0
2007-04-03 16:29:00,5.56691,5.56804,5.56625,5.56776,7000000.0
2007-04-03 16:30:00,5.56714,5.56752,5.566,5.56733,16000000.0
2007-04-03 16:31:00,5.56627,5.56806,5.56572,5.56641,14000000.0
2007-04-03 16:32:00,5.56714,5.56762,5.56607,5.56696,7000000.0
2007-04-03 16:33:00,5.56809,5.56809,5.56588,5.56749,8000000.0
2007-04-03 16:34:00,5.56655,5.56722,5.566,5.56649,8000000.0
2007-04-03 16:35:00,5.56766,5.56844,5.56689,5.56702,9000000.0
2007-04-03 16:36:00,5.56712,5.56852,5.5666,5.56852,13000000.0
2007-04-03 16:37:00,5.56741,5.56893,5.56643,5.56745,18000000.0
2007-04-03 16:38:00,5.56744,5.56892,5.56676,5.56763,18000000.0
2007-04-03 16:39:00,5.56746,5.569,5.56701,5.56872,20000000.0
2007-04-03 16:40:00,5.56741,5.56924,5.56721,5.56812,13000000.0
2007-04-03 16:41:00,5.56881,5.56895,5.56715,5.56766,20000000.0
2007-04-03 16:42:00,5.56816,5.56846,5.56674,5.56846,18000000.0
2007-04-03 16:43:00,5.56821,5.56825,5.56715,5.56737,15000000.0
2007-04-03 16:44:00,5.56897,5.56934,5.56698,5.56836,20000000.0
2007-04-03 16:45:00,5.56804,5.56932,5.5675,5.56832,13000000.0
2007-04-03 16:46:00,5.5667,5.56859,5.5667,5.56802,15000000.0
2007-04-03 16:47:00,5.56729,5.56845,5.56704,5.5674,8000000.0
2007-04-03 16:48:00,5.56805,5.56865,5.56639,5.56703,11000000.0
2007-04-03 16:49:00,5.56616,5.56913,5.56595,5.56913,12000000.0
2007-04-03 16:50:00,5.56833,5.56843,5.56572,5.56668,15000000.0
2007-04-03 16:51:00,5.56642,5.56842,5.5659,5.56611,18000000.0
2007-04-03 16:52:00,5.56792,5.56792,5.56591,5.56591,14000000.0
2007-04-03 16:53:00,5.56682,5.56775,5.56644,5.5665,8000000.0
2007-04-03 16:54:00,5.5662,5.56749,5.56607,5.56749,11000000.0
2007-04-03 16:55:00,5.56735,5.56795,5.56562,5.56562,12000000.0
2007-04-03 16:56:00,5.56732,5.56798,5.56605,5.56798,10000000.0
2007-04-03 16:57:00,5.56615,5.56728,5.56608,5.56681,8000000.0
2007-04-03 16:58:00,5.56555,5.56709,5.56549,5.56633,9000000.0
2007-04-03 16:59:00,5.5666,5.56745,5.56433,5.56498,13000000.0
2007-04-03 17:00:00,5.56554,5.56621,5.56534,5.5658,11000000.0
2007-04-03 17:01:00,5.56666,5.56806,5.56651,5.56744,12000000.0
2007-04-03 17:02:00,5.56847,5.56866,5.56666,5.56762,10000000.0
2007-04-03 17:03:00,5.5677,5.56917,5.5669,5.56876,16000000.0
2007-04-03 17:04:00,5.56869,5.56954,5.56698,5.56765,13000000.0
2007-04-03 17:05:00,5.56817,5.5686,5.56692,5.56695,16000000.0
2007-04-03 17:06:00,5.56817,5.56907,5.56692,5.56737,12000000.0
2007-04-03 17:07:00,5.56737,5.56874,5.56722,5.56874,8000000.0
2007-04-03 17:08:00,5.56827,5.56859,5.56704,5.56859,21000000.0
2007-04-03 17:09:00,5.56899,5.56923,5.56721,5.56905,16000000.0
2007-04-03 17:10:00,5.56818,5.56819,5.56693,5.56786,11000000.0
2007-04-03 17:11:00,5.56799,5.56931,5.56799,5.56818,11000000.0
2007-04-03 17:12:00,5.56812,5.56874,5.56704,5.56828,9000000.0
2007-04-03 17:13:00,5.56751,5.56802,5.56705,5.56774,9000000.0
2007-04-03 17:14:00,5.568,5.56839,5.56676,5.56835,17000000.0
2007-04-03 17:15:00,5.56793,5.56837,5.56701,5.56832,11000000.0
2007-04-03 17:16:00,5.56743,5.56869,5.5674,5.56869,15000000.0
2007-04-03 17:17:00,5.56893,5.5693,5.56796,5.5693,13000000.0
2007-04-03 17:18:00,5.56923,5.56972,5.5675,5.56972,15000000.0
2007-04-03 17:19:00,5.569,5.57033,5.56733,5.57033,17000000.0
2007-04-03 17:20:00,5.56881,5.57046,5.5686,5.57031,12000000.0
2007-04-03 17:21:00,5.56963,5.57031,5.56817,5.56889,7000000.0
2007-04-03 17:22:00,5.56967,5.57022,5.56842,5.56848,14000000.0
2007-04-03 17:23:00,5.56979,5.56979,5.56783,5.56894,13000000.0
2007-04-03 17:24:00,5.56834,5.56914,5.56814,5.56885,9000000.0
2007-04-03 17:25:00,5.56933,5.57001,5.56851,5.56947,11000000.0
2007-04-03 17:26:00,5.56787,5.57025,5.56787,5.56952,16000000.0
2007-04-03 17:27:00,5.56872,5.56884,5.5679,5.56871,9000000.0
2007-04-03 17:28:00,5.5682,5.56919,5.56764,5.56893,15000000.0
2007-04-03 17:29:00,5.5675,5.56873,5.56714,5.56778,11000000.0
2007-04-03 17:30:00,5.56771,5.56883,5.56623,5.56779,19000000.0
2007-04-03 17:31:00,5.56681,5.5677,5.5661,5.5677,11000000.0
2007-04-03 17:32:00,5.56813,5.56817,5.56719,5.56816,9000000.0
2007-04-03 17:33:00,5.5672,5.56846,5.56702,5.568,10000000.0
2007-04-03 17:34:00,5.56791,5.56928,5.56703,5.56707,14000000.0
2007-04-03 17:35:00,5.56855,5.56919,5.56743,5.5685,13000000.0
2007-04-03 17:36:00,5.5681,5.5683,5.56661,5.5679,11000000.0
2007-04-03 17:37:00,5.56749,5.56885,5.56721,5.5676,15000000.0
2007-04-03 17:38:00,5.56851,5.56915,5.56713,5.56716,17000000.0
2007-04-03 17:39:00,5.56818,5.56866,5.56751,5.56851,8000000.0
2007-04-03 17:40:00,5.56847,5.56983,5.5684,5.56952,12000000.0
2007-04-03 17:41:00,5.56968,5.57008,5.56848,5.56895,21000000.0
2007-04-03 17:42:00,5.56998,5.57213,5.56936,5.56983,13000000.0
2007-04-03 17:43:00,5.56891,5.57065,5.56872,5.56972,11000000.0
2007-04-03 17:44:00,5.56978,5.57053,5.56913,5.56952,19000000.0
2007-04-03 17:45:00,5.56968,5.57086,5.56886,5.56886,10000000.0
2007-04-03 17:46:00,5.56948,5.5705,5.56796,5.5705,13000000.0
2007-04-03 17:47:00,5.56927,5.57036,5.56872,5.56924,9000000.0
2007-04-03 17:48:00,5.56906,5.56976,5.56848,5.56921,14000000.0
2007-04-03 17:49:00,5.56988,5.57012,5.56838,5.57012,14000000.0
2007-04-03 17:50:00,5.5685,5.56996,5.56834,5.56897,17000000.0
2007-04-03 17:51:00,5.5682,5.5701,5.5682,5.56946,13000000.0
2007-04-03 17:52:00,5.56915,5.57052,5.56915,5.56964,24000000.0
2007-04-03 17:53:00,5.5698,5.57101,5.56879,5.57078,16000000.0
2007-04-03 17:54:00,5.57073,5.57195,5.56978,5.57057,16000000.0
2007-04-03 17:55:00,5.57043,5.57226,5.57021,5.5718,13000000.0
2007-04-03 17:56:00,5.57168,5.57168,5.57016,5.57138,15000000.0
2007-04-03 17:57:00,5.57178,5.57206,5.56977,5.57089,10000000.0
2007-04-03 17:58:00,5.57044,5.57164,5.5694,5.57164,15000000.0
2007-04-03 17:59:00,5.57156,5.57156,5.56959,5.57107,13000000.0
2007-04-03 18:00:00,5.57048,5.57081,5.56991,5.57081,7000000.0
2007-04-03 18:01:00,5.57067,5.57149,5.56961,5.57145,18000000.0
2007-04-03 18:02:00,5.57044,5.5716,5.56968,5.56968,17000000.0
2007-04-03 18:03:00,5.56937,5.57098,5.56937,5.57007,16000000.0
2007-04-03 18:04:00,5.57015,5.57086,5.56946,5.57027,14000000.0
2007-04-03 18:05:00,5.57074,5.57075,5.56928,5.57064,13000000.0
2007-04-03 18:06:00,5.56993,5.57073,5.56965,5.57057,18000000.0
2007-04-03 18:07:00,5.57038,5.57146,5.5697,5.57059,12000000.0
2007-04-03 18:08:00,5.57061,5.57087,5.56998,5.57072,18000000.0
2007-04-03 18:09:00,5.57061,5.57091,5.56945,5.57061,12000000.0
2007-04-03 18:10:00,5.57079,5.5711,5.5695,5.57011,13000000.0
2007-04-03 18:11:00,5.56956,5.57043,5.56917,5.56923,10000000.0
2007-04-03 18:12:00,5.57033,5.57111,5.56957,5.56957,11000000.0
2007-04-03 18:13:00,5.57008,5.5708,5.5692,5.57038,14000000.0
2007-04-03 18:14:00,5.57109,5.57111,5.56975,5.57047,10000000.0
2007-04-03 18:15:00,5.56961,5.57102,5.56961,5.57062,10000000.0
2007-04-03 18:16:00,5.57059,5.57147,5.56984,5.5705,9000000.0
2007-04-03 18:17:00,5.57104,5.57168,5.5697,5.56997,18000000.0
2007-04-03 18:18:00,5.57093,5.57115,5.57009,5.57081,14000000.0
2007-04-03 18:19:00,5.57218,5.57218,5.57045,5.57128,10000000.0
2007-04-03 18:20:00,5.57135,5.57157,5.57003,5.57146,15000000.0
2007-04-03 18:21:00,5.57103,5.5713,5.57025,5.57039,18000000.0
2007-04-03 18:22:00,5.57086,5.57152,5.57023,5.57128,14000000.0
2007-04-03 18:23:00,5.57104,5.57159,5.57043,5.57116,7000000.0
2007-04-03 18:24:00,5.572,5.57261,5.57135,5.57261,9000000.0
2007-04-03 18:25:00,5.57246,5.57258,5.57104,5.57104,13000000.0
2007-04-03 18:26:00,5.5725,5.57375,5.57144,5.57375,16000000.0
2007-04-03 18:27:00,5.57183,5.57312,5.57119,5.57306,14000000.0
2007-04-03 18:28:00,5.57225,5.57311,5.57086,5.57231,13000000.0
2007-04-03 18:29:00,5.57046,5.57205,5.57022,5.57087,11000000.0
2007-04-03 18:30:00,5.57105,5.57152,5.56971,5.57057,16000000.0
2007-04-03 18:31:00,5.5703,5.57126,5.57021,5.57073,12000000.0
2007-04-03 18:32:00,5.5716,5.5716,5.57074,5.57114,11000000.0
2007-04-03 18:33:00,5.57086,5.57228,5.57028,5.57133,13000000.0
2007-04-03 18:34:00,5.57177,5.57216,5.57095,5.57166,13000000.0
2007-04-03 18:35:00,5.57173,5.57207,5.57033,5.57066,18000000.0
2007-04-03 18:36:00,5.56971,5.57115,5.56938,5.5705,18000000.0
2007-04-03 18:37:00,5.57086,5.57147,5.56973,5.57069,18000000.0
2007-04-03 18:38:00,5.57102,5.57164,5.57034,5.57034,11000000.0
2007-04-03 18:39:00,5.57115,5.57142,5.57005,5.57076,11000000.0
2007-04-03 18:40:00,5.57144,5.57157,5.57042,5.57142,14000000.0
2007-04-03 18:41:00,5.57165,5.57213,5.57001,5.57182,16000000.0
2007-04-03 18:42:00,5.57196,5.57209,5.57056,5.57209,14000000.0
2007-04-03 18:43:00,5.57169,5.57176,5.57071,5.57166,10000000.0
2007-04-03 18:44:00,5.5718,5.57214,5.57019,5.57051,13000000.0
2007-04-03 18:45:00,5.57104,5.57208,5.57066,5.57143,13000000.0
2007-04-03 18:46:00,5.57023,5.57215,5.57018,5.57184,12000000.0
2007-04-03 18:47:00,5.57139,5.5721,5.57023,5.57191,14000000.0
2007-04-03 18:48:00,5.57166,5.57282,5.57166,5.57225,15000000.0
2007-04-03 18:49:00,5.572,5.572,5.57032,5.57131,12000000.0
2007-04-03 18:50:00,5.57062,5.57165,5.57043,5.57043,9000000.0
2007-04-03 18:51:00,5.57117,5.57217,5.57094,5.57217,17000000.0
2007-04-03 18:52:00,5.57135,5.57166,5.57084,5.57116,9000000.0
2007-04-03 18:53:00,5.57097,5.57194,5.57031,5.57093,14000000.0
2007-04-03 18:54:00,5.57205,5.57232,5.57048,5.57232,14000000.0
2007-04-03 18:55:00,5.57057,5.57148,5.57057,5.57115,10000000.0
2007-04-03 18:56:00,5.57107,5.57156,5.57026,5.57061,16000000.0
2007-04-03 18:57:00,5.57163,5.57195,5.57009,5.57178,17000000.0
2007-04-03 18:58:00,5.57073,5.57218,5.57057,5.57167,14000000.0
2007-04-03 18:59:00,5.57053,5.57267,5.57053,5.57126,14000000.0
2007-04-03 19:00:00,5.5715,5.57216,5.57043,5.57179,15000000.0
2007-04-03 19:01:00,5.57173,5.57223,5.57066,5.57187,15000000.0
2007-04-03 19:02:00,5.57046,5.57252,5.57046,5.57071,14000000.0
2007-04-03 19:03:00,5.57121,5.57247,5.57009,5.57077,14000000.0
2007-04-03 19:04:00,5.57056,5.57188,5.57018,5.57111,12000000.0
2007-04-03 19:05:00,5.57119,5.57159,5.57019,5.57132,15000000.0
2007-04-03 19:06:00,5.57035,5.57203,5.57035,5.5709,16000000.0
2007-04-03 19:07:00,5.57098,5.57112,5.56962,5.57001,20000000.0
2007-04-03 19:08:00,5.56988,5.57161,5.56968,5.57105,8000000.0
2007-04-03 19:09:00,5.56984,5.5714,5.5695,5.57012,17000000.0
2007-04-03 19:10:00,5.57015,5.571,5.5695,5.571,9000000.0
2007-04-03 19:11:00,5.57102,5.57102,5.56932,5.56951,16000000.0
2007-04-03 19:12:00,5.57032,5.5705,5.56892,5.5705,13000000.0
2007-04-03 19:13:00,5.57015,5.57064,5.56951,5.57064,10000000.0
2007-04-03 19:14:00,5.57,5.57108,5.56905,5.57009,20000000.0
2007-04-03 19:15:00,5.57173,5.57173,5.56938,5.56971,12000000.0
2007-04-03 19:16:00,5.57051,5.57096,5.57,5.57016,8000000.0
2007-04-03 19:17:00,5.57078,5.57184,5.56996,5.57123,18000000.0
2007-04-03 19:18:00,5.57084,5.57167,5.57061,5.5709,11000000.0
2007-04-03 19:19:00,5.57178,5.57178,5.57052,5.5713,12000000.0
2007-04-03 19:20:00,5.57194,5.5727,5.57072,5.5717,14000000.0
2007-04-03 19:21:00,5.57145,5.57269,5.57145,5.57269,13000000.0
2007-04-03 19:22:00,5.57156,5.57336,5.57156,5.57196,12000000.0
2007-04-03 19:23:00,5.57164,5.57311,5.57126,5.57288,14000000.0
2007-04-03 19:24:00,5.57289,5.57354,5.57142,5.57331,19000000.0
2007-04-03 19:25:00,5.57156,5.57281,5.57156,5.57252,8000000.0
2007-04-03 19:26:00,5.57194,5.57325,5.57185,5.57257,7000000.0
2007-04-03 19:27:00,5.57358,5.57386,5.57225,5.57367,20000000.0
2007-04-03 19:28:00,5.57242,5.57334,5.57195,5.57275,17000000.0
2007-04-03 19:29:00,5.57288,5.57317,5.57238,5.57286,10000000.0
2007-04-03 19:30:00,5.57249,5.57289,5.57148,5.57289,15000000.0
2007-04-03 19:31:00,5.57248,5.57374,5.57248,5.57339,11000000.0
2007-04-03 19:32:00,5.57241,5.57365,5.57212,5.57212,9000000.0
2007-04-03 19:33:00,5.5734,5.57476,5.57218,5.57319,14000000.0
2007-04-03 19:34:00,5.57434,5.57523,5.57306,5.57306,17000000.0
2007-04-03 19:35:00,5.57519,5.57636,5.57519,5.57636,8000000.0
2007-04-03 19:36:00,5.57549,5.57702,5.57505,5.57585,15000000.0
2007-04-03 19:37:00,5.57543,5.57562,5.57425,5.57425,8000000.0
2007-04-03 19:38:00,5.57663,5.57667,5.57465,5.57602,15000000.0
2007-04-03 19:39:00,5.57531,5.57625,5.57457,5.57576,17000000.0
2007-04-03 19:40:00,5.57518,5.57633,5.575,5.57533,16000000.0
2007-04-03 19:41:00,5.57569,5.5764,5.57496,5.57526,11000000.0
2007-04-03 19:42:00,5.5759,5.57614,5.57389,5.57445,15000000.0
2007-04-03 19:43:00,5.57444,5.57577,5.5738,5.57561,14000000.0
2007-04-03 19:44:00,5.57641,5.57716,5.57501,5.57617,14000000.0
2007-04-03 19:45:00,5.57695,5.57731,5.57582,5.57731,15000000.0
2007-04-03 19:46:00,5.57637,5.57757,5.57574,5.57757,15000000.0
2007-04-03 19:47:00,5.57812,5.5791,5.57698,5.5791,16000000.0
2007-04-03 19:48:00,5.57924,5.57968,5.57785,5.57914,16000000.0
2007-04-03 19:49:00,5.57881,5.57944,5.57835,5.57886,8000000.0
2007-04-03 19:50:00,5.57943,5.57952,5.57848,5.5793,9000000.0
2007-04-03 19:51:00,5.57883,5.57965,5.57748,5.5782,19000000.0
2007-04-03 19:52:00,5.57683,5.57748,5.57683,5.57743,11000000.0
2007-04-03 19:53:00,5.57776,5.57875,5.57677,5.57769,14000000.0
2007-04-03 19:54:00,5.57753,5.57902,5.57684,5.57902,18000000.0
2007-04-03 19:55:00,5.57908,5.58123,5.57847,5.58112,13000000.0
2007-04-03 19:56:00,5.58078,5.58157,5.58058,5.58157,10000000.0
2007-04-03 19:57:00,5.58129,5.58407,5.58068,5.58407,16000000.0
2007-04-03 19:58:00,5.58424,5.58517,5.58302,5.58449,15000000.0
2007-04-03 19:59:00,5.58357,5.58505,5.58317,5.58369,14000000.0
2007-04-03 20:00:00,5.5842,5.5861,5.58345,5.58592,11000000.0
2007-04-03 20:01:00,5.58694,5.58694,5.58483,5.58603,24000000.0
2007-04-03 20:02:00,5.58595,5.58676,5.58539,5.58626,11000000.0
2007-04-03 20:03:00,5.58575,5.58619,5.58514,5.58562,11000000.0
2007-04-03 20:04:00,5.58603,5.58836,5.58574,5.58694,10000000.0
2007-04-03 20:05:00,5.58575,5.58776,5.58575,5.58679,17000000.0
2007-04-03 20:06:00,5.58721,5.58721,5.58502,5.58536,10000000.0
2007-04-03 20:07:00,5.5857,5.58588,5.58386,5.58391,14000000.0
2007-04-03 20:08:00,5.58543,5.58543,5.58418,5.58418,13000000.0
2007-04-03 20:09:00,5.58461,5.58515,5.58381,5.58449,11000000.0
2007-04-03 20:10:00,5.5844,5.58521,5.58412,5.58452,11000000.0
2007-04-03 20:11:00,5.58455,5.5854,5.58401,5.58442,9000000.0
2007-04-03 20:12:00,5.58541,5.58551,5.58348,5.58495,16000000.0
2007-04-03 20:13:00,5.58396,5.58444,5.5831,5.5831,11000000.0
2007-04-03 20:14:00,5.58377,5.5847,5.58281,5.58324,19000000.0
2007-04-03 20:15:00,5.58334,5.58436,5.58246,5.58349,13000000.0
2007-04-03 20:16:00,5.58404,5.58404,5.58215,5.58301,15000000.0
2007-04-03 20:17:00,5.58307,5.58463,5.58259,5.58347,8000000.0
2007-04-03 20:18:00,5.5834,5.58377,5.58251,5.58377,14000000.0
2007-04-03 20:19:00,5.58442,5.58529,5.58277,5.58358,14000000.0
2007-04-03 20:20:00,5.58276,5.58386,5.58267,5.58268,12000000.0
2007-04-03 20:21:00,5.58265,5.58474,5.58265,5.58463,9000000.0
2007-04-03 20:22:00,5.58361,5.58456,5.58298,5.58343,17000000.0
2007-04-03 20:23:00,5.5837,5.58404,5.58275,5.58371,11000000.0
2007-04-03 20:24:00,5.58323,5.58443,5.58284,5.58302,16000000.0
2007-04-03 20:25:00,5.58334,5.58334,5.58195,5.58221,11000000.0
2007-04-03 20:26:00,5.58212,5.58476,5.58212,5.58462,8000000.0
2007-04-03 20:27:00,5.58279,5.58432,5.58234,5.58392,13000000.0
2007-04-03 20:28:00,5.58216,5.58304,5.58145,5.58281,15000000.0
2007-04-03 20:29:00,5.58166,5.58266,5.58076,5.58131,16000000.0
2007-04-03 20:30:00,5.58238,5.58255,5.58229,5.58232,8000000.0
2007-04-03 20:31:00,5.58387,5.58514,5.58207,5.5821,18000000.0
2007-04-03 20:32:00,5.58338,5.58338,5.58177,5.58203,7000000.0
2007-04-03 20:33:00,5.58306,5.58396,5.58196,5.58313,13000000.0
2007-04-03 20:34:00,5.58219,5.58344,5.58168,5.58253,13000000.0
2007-04-03 20:35:00,5.58311,5.58356,5.58229,5.58229,9000000.0
2007-04-03 20:36:00,5.58232,5.58367,5.58223,5.58223,17000000.0
2007-04-03 20:37:00,5.58201,5.58381,5.58151,5.58215,14000000.0
2007-04-03 20:38:00,5.58134,5.58265,5.58134,5.58253,16000000.0
2007-04-03 20:39:00,5.58282,5.58282,5.58172,5.5825,14000000.0
2007-04-03 20:40:00,5.58283,5.58283,5.58134,5.58209,17000000.0
2007-04-03 20:41:00,5.58205,5.58205,5.58087,5.582,16000000.0
2007-04-03 20:42:00,5.58219,5.58339,5.58151,5.58151,22000000.0
2007-04-03 20:43:00,5.58309,5.58339,5.58123,5.58123,18000000.0
2007-04-03 20:44:00,5.5825,5.58306,5.58136,5.58174,16000000.0
2007-04-03 20:45:00,5.58222,5.58262,5.58143,5.58143,8000000.0
2007-04-03 20:46:00,5.58256,5.58274,5.58134,5.58134,19000000.0
2007-04-03 20:47:00,5.58236,5.58288,5.58161,5.58275,12000000.0
2007-04-03 20:48:00,5.58173,5.58232,5.58112,5.58232,9000000.0
2007-04-03 20:49:00,5.58166,5.58279,5.58166,5.58233,19000000.0
2007-04-03 20:50:00,5.58092,5.58266,5.58092,5.58174,15000000.0
2007-04-03 20:51:00,5.58295,5.58328,5.58237,5.58265,9000000.0
2007-04-03 20:52:00,5.58354,5.5837,5.58227,5.58248,11000000.0
2007-04-03 20:53:00,5.58322,5.58349,5.5824,5.58331,15000000.0
2007-04-03 20:54:00,5.58294,5.58424,5.58255,5.58337,12000000.0
2007-04-03 20:55:00,5.5838,5.58477,5.58299,5.58477,18000000.0
2007-04-03 20:56:00,5.58328,5.58466,5.58315,5.58358,12000000.0
2007-04-03 20:57:00,5.58315,5.58369,5.58257,5.58257,13000000.0
2007-04-03 20:58:00,5.5827,5.58332,5.58226,5.58327,11000000.0
2007-04-03 20:59:00,5.58365,5.58409,5.58264,5.58312,11000000.0
2007-04-03 21:00:00,5.58155,5.58302,5.58155,5.58302,17000000.0
2007-04-03 21:01:00,5.58229,5.58254,5.58178,5.58209,10000000.0
2007-04-03 21:02:00,5.58234,5.58234,5.58209,5.58215,8000000.0
2007-04-03 21:03:00,5.58224,5.58452,5.58167,5.58452,19000000.0
2007-04-03 21:04:00,5.5846,5.5846,5.58215,5.58234,18000000.0
2007-04-03 21:05:00,5.5819,5.58306,5.58119,5.5818,14000000.0
2007-04-03 21:06:00,5.58226,5.58429,5.58212,5.58429,12000000.0
2007-04-03 21:07:00,5.58221,5.58274,5.58134,5.58274,10000000.0
2007-04-03 21:08:00,5.58201,5.58285,5.58168,5.58248,14000000.0
2007-04-03 21:09:00,5.58294,5.58294,5.58165,5.58269,16000000.0
2007-04-03 21:10:00,5.58248,5.58341,5.58182,5.58267,15000000.0
2007-04-03 21:11:00,5.58246,5.58346,5.58214,5.58335,13000000.0
2007-04-03 21:12:00,5.58323,5.58364,5.58278,5.58352,10000000.0
2007-04-03 21:13:00,5.58335,5.58365,5.58244,5.58289,14000000.0
2007-04-03 21:14:00,5.5829,5.58416,5.58262,5.58306,10000000.0
2007-04-03 21:15:00,5.58333,5.58386,5.58315,5.58386,15000000.0
2007-04-03 21:16:00,5.58208,5.584,5.58201,5.58233,11000000.0
2007-04-03 21:17:00,5.58285,5.58337,5.58197,5.58306,13000000.0
2007-04-03 21:18:00,5.58228,5.58363,5.58188,5.58346,17000000.0
2007-04-03 21:19:00,5.5839,5.58423,5.58191,5.58191,12000000.0
2007-04-03 21:20:00,5.58246,5.5834,5.58174,5.58311,14000000.0
2007-04-03 21:21:00,5.58393,5.58403,5.58259,5.58289,11000000.0
2007-04-03 21:22:00,5.5834,5.5834,5.58188,5.58237,9000000.0
2007-04-03 21:23:00,5.5823,5.58361,5.58213,5.58361,7000000.0
2007-04-03 21:24:00,5.5816,5.58335,5.5816,5.58238,11000000.0
2007-04-03 21:25:00,5.58216,5.58319,5.58216,5.58245,7000000.0
2007-04-03 21:26:00,5.5838,5.58386,5.58284,5.58378,13000000.0
2007-04-03 21:27:00,5.58425,5.58453,5.58364,5.58364,11000000.0
2007-04-03 21:28:00,5.58297,5.58397,5.58297,5.5839,15000000.0
2007-04-03 21:29:00,5.58288,5.58426,5.58288,5.58426,12000000.0
2007-04-03 21:30:00,5.58356,5.58433,5.5834,5.58357,10000000.0
2007-04-03 21:31:00,5.58281,5.58445,5.58281,5.58354,10000000.0
2007-04-03 21:32:00,5.5837,5.58466,5.58346,5.58466,12000000.0
2007-04-03 21:33:00,5.58466,5.58528,5.58415,5.58427,19000000.0
2007-04-03 21:34:00,5.58517,5.58541,5.58403,5.58475,8000000.0
2007-04-03 21:35:00,5.58487,5.58547,5.58386,5.58433,20000000.0
2007-04-03 21:36:00,5.58429,5.58485,5.58391,5.58485,19000000.0
2007-04-03 21:37:00,5.584,5.58487,5.58358,5.58417,19000000.0
2007-04-03 21:38:00,5.58499,5.5854,5.58393,5.5854,13000000.0
2007-04-03 21:39:00,5.58514,5.58529,5.58387,5.58387,17000000.0
2007-04-03 21:40:00,5.58532,5.58541,5.58459,5.58537,7000000.0
2007-04-03 21:41:00,5.58523,5.58644,5.5848,5.58644,11000000.0
2007-04-03 21:42:00,5.58602,5.58623,5.58511,5.58618,18000000.0
2007-04-03 21:43:00,5.58642,5.58662,5.58533,5.58533,13000000.0
2007-04-03 21:44:00,5.58616,5.58658,5.5847,5.58549,16000000.0
2007-04-03 21:45:00,5.58546,5.5857,5.58491,5.58537,11000000.0
2007-04-03 21:46:00,5.58563,5.58781,5.58483,5.58781,13000000.0
2007-04-03 21:47:00,5.58553,5.58638,5.58462,5.58638,13000000.0
2007-04-03 21:48:00,5.58541,5.58632,5.58479,5.58598,17000000.0
2007-04-03 21:49:00,5.58531,5.58563,5.58402,5.58402,8000000.0
2007-04-03 21:50:00,5.58354,5.5841,5.58322,5.58328,11000000.0
2007-04-03 21:51:00,5.58413,5.58413,5.58267,5.58364,13000000.0
2007-04-03 21:52:00,5.58242,5.58516,5.58242,5.58439,13000000.0
2007-04-03 21:53:00,5.58415,5.58612,5.5837,5.58612,14000000.0
2007-04-03 21:54:00,5.58461,5.58484,5.58385,5.58484,11000000.0
2007-04-03 21:55:00,5.58503,5.5867,5.58372,5.5867,17000000.0
2007-04-03 21:56:00,5.58362,5.58631,5.58362,5.58468,12000000.0
2007-04-03 21:57:00,5.58414,5.58579,5.58363,5.58363,16000000.0
2007-04-03 21:58:00,5.58398,5.58501,5.5837,5.58464,9000000.0
2007-04-03 21:59:00,5.58436,5.58448,5.58291,5.58448,18000000.0
2007-04-03 22:00:00,5.58471,5.58471,5.58303,5.58329,13000000.0
2007-04-03 22:01:00,5.5855,5.5855,5.58354,5.58402,11000000.0
2007-04-03 22:02:00,5.58394,5.58495,5.58323,5.58418,17000000.0
2007-04-03 22:03:00,5.58364,5.58434,5.58288,5.58434,23000000.0
2007-04-03 22:04:00,5.58372,5.58465,5.58372,5.58401,15000000.0
2007-04-03 22:05:00,5.58508,5.58508,5.58354,5.5839,14000000.0
2007-04-03 22:06:00,5.58444,5.58533,5.58411,5.58416,15000000.0
2007-04-03 22:07:00,5.58458,5.58503,5.58378,5.58396,9000000.0
2007-04-03 22:08:00,5.58403,5.58591,5.58351,5.58445,18000000.0
2007-04-03 22:09:00,5.58478,5.58511,5.58329,5.58511,11000000.0
2007-04-03 22:10:00,5.58392,5.58461,5.58372,5.58461,7000000.0
2007-04-03 22:11:00,5.58445,5.58485,5.58384,5.58432,8000000.0
2007-04-03 22:12:00,5.58462,5.58488,5.58401,5.58417,16000000.0
2007-04-03 22:13:00,5.58387,5.58449,5.58349,5.58349,24000000.0
2007-04-03 22:14:00,5.58434,5.58473,5.58371,5.58414,9000000.0
2007-04-03 22:15:00,5.58429,5.58482,5.58388,5.58433,10000000.0
2007-04-03 22:16:00,5.58423,5.58435,5.58395,5.58435,13000000.0
2007-04-03 22:17:00,5.58434,5.58476,5.5834,5.58383,20000000.0
2007-04-03 22:18:00,5.58385,5.58469,5.58335,5.58355,11000000.0
2007-04-03 22:19:00,5.58386,5.58483,5.58353,5.58424,15000000.0
2007-04-03 22:20:00,5.585,5.58522,5.58372,5.58409,16000000.0
2007-04-03 22:21:00,5.58473,5.585,5.58382,5.58382,12000000.0
2007-04-03 22:22:00,5.58421,5.58503,5.58374,5.58503,14000000.0
2007-04-03 22:23:00,5.58445,5.58486,5.58422,5.58485,11000000.0
2007-04-03 22:24:00,5.58496,5.58516,5.58387,5.5842,16000000.0
2007-04-03 22:25:00,5.58497,5.58589,5.58483,5.58483,14000000.0
2007-04-03 22:26:00,5.58433,5.58433,5.58406,5.58431,10000000.0
2007-04-03 22:27:00,5.58472,5.5856,5.58471,5.58476,14000000.0
2007-04-03 22:28:00,5.58445,5.58483,5.58419,5.58419,12000000.0
2007-04-03 22:29:00,5.58437,5.58491,5.5838,5.58443,13000000.0
2007-04-03 22:30:00,5.58457,5.58588,5.58457,5.58458,8000000.0
2007-04-03 22:31:00,5.58435,5.58543,5.58416,5.58416,11000000.0
2007-04-03 22:32:00,5.5849,5.58557,5.58418,5.58515,20000000.0
2007-04-03 22:33:00,5.58418,5.58453,5.58378,5.58444,11000000.0
2007-04-03 22:34:00,5.58442,5.58442,5.58291,5.58348,10000000.0
2007-04-03 22:35:00,5.5841,5.58516,5.5837,5.5839,13000000.0
2007-04-03 22:36:00,5.58364,5.58424,5.58338,5.58379,9000000.0
2007-04-03 22:37:00,5.58537,5.58537,5.58332,5.58375,13000000.0
2007-04-03 22:38:00,5.58375,5.58375,5.58329,5.58336,9000000.0
2007-04-03 22:39:00,5.58299,5.58388,5.58251,5.58257,12000000.0
2007-04-03 22:40:00,5.5826,5.58341,5.58228,5.58255,9000000.0
2007-04-03 22:41:00,5.58443,5.58443,5.58266,5.58281,14000000.0
2007-04-03 22:42:00,5.58253,5.58344,5.58205,5.58264,13000000.0
2007-04-03 22:43:00,5.58323,5.58352,5.58245,5.58307,12000000.0
2007-04-03 22:44:00,5.5831,5.58402,5.58253,5.5831,15000000.0
2007-04-03 22:45:00,5.58322,5.58398,5.58244,5.58361,13000000.0
2007-04-03 22:46:00,5.5828,5.5836,5.5828,5.58289,14000000.0
2007-04-03 22:47:00,5.58237,5.5846,5.58237,5.58415,15000000.0
2007-04-03 22:48:00,5.58314,5.58404,5.58222,5.58222,13000000.0
2007-04-03 22:49:00,5.5834,5.58493,5.5834,5.58376,13000000.0
2007-04-03 22:50:00,5.58373,5.58427,5.58291,5.58291,15000000.0
2007-04-03 22:51:00,5.58338,5.58377,5.5833,5.58336,14000000.0
2007-04-03 22:52:00,5.58374,5.58402,5.58335,5.58354,9000000.0
2007-04-03 22:53:00,5.58418,5.58453,5.58339,5.58453,15000000.0
2007-04-03 22:54:00,5.58354,5.58464,5.58333,5.58333,17000000.0
2007-04-03 22:55:00,5.5827,5.58455,5.5827,5.58361,16000000.0
2007-04-03 22:56:00,5.58363,5.58445,5.58288,5.58402,13000000.0
2007-04-03 22:57:00,5.58309,5.58368,5.58294,5.58324,8000000.0
2007-04-03 22:58:00,5.58292,5.58346,5.58283,5.58346,8000000.0
2007-04-03 22:59:00,5.58375,5.58465,5.58304,5.58332,19000000.0
2007-04-03 23:00:00,5.58448,5.58448,5.58226,5.58263,10000000.0
2007-04-03 23:01:00,5.58273,5.58326,5.58246,5.58297,7000000.0
2007-04-03 23:02:00,5.58265,5.58345,5.58201,5.58285,15000000.0
2007-04-03 23:03:00,5.58255,5.58422,5.58205,5.58242,17000000.0
2007-04-03 23:04:00,5.5833,5.58374,5.5822,5.58303,19000000.0
2007-04-03 23:05:00,5.58214,5.58314,5.58176,5.58231,9000000.0
2007-04-03 23:06:00,5.58256,5.58443,5.58191,5.58316,12000000.0
2007-04-03 23:07:00,5.58459,5.58459,5.58267,5.58267,14000000.0
2007-04-03 23:08:00,5.58245,5.58344,5.58174,5.58293,16000000.0
2007-04-03 23:09:00,5.58293,5.58333,5.58204,5.58307,9000000.0
2007-04-03 23:10:00,5.58314,5.58341,5.58277,5.58318,12000000.0
2007-04-03 23:11:00,5.58299,5.58373,5.58178,5.58373,14000000.0
2007-04-03 23:12:00,5.58347,5.58384,5.58263,5.58379,7000000.0
2007-04-03 23:13:00,5.58312,5.58366,5.58189,5.58297,14000000.0
2007-04-03 23:14:00,5.58348,5.58371,5.58143,5.5825,19000000.0
2007-04-03 23:15:00,5.58295,5.58405,5.5824,5.58368,13000000.0
2007-04-03 23:16:00,5.58221,5.58346,5.58184,5.58274,15000000.0
2007-04-03 23:17:00,5.58253,5.58301,5.58204,5.58246,11000000.0
2007-04-03 23:18:00,5.58232,5.58282,5.58188,5.58224,12000000.0
2007-04-03 23:19:00,5.58183,5.58262,5.58145,5.58169,14000000.0
2007-04-03 23:20:00,5.58212,5.58313,5.58119,5.58263,19000000.0
2007-04-03 23:21:00,5.58222,5.58328,5.58196,5.58319,7000000.0
2007-04-03 23:22:00,5.58274,5.58327,5.58182,5.58183,15000000.0
2007-04-03 23:23:00,5.58229,5.58282,5.58229,5.58264,11000000.0
2007-04-03 23:24:00,5.58246,5.58311,5.5817,5.58201,14000000.0
2007-04-03 23:25:00,5.58356,5.58356,5.5819,5.5819,11000000.0
2007-04-03 23:26:00,5.58228,5.58318,5.58207,5.58251,14000000.0
2007-04-03 23:27:00,5.58228,5.58324,5.58184,5.58184,11000000.0
2007-04-03 23:28:00,5.58245,5.58329,5.5817,5.58171,12000000.0
2007-04-03 23:29:00,5.5824,5.58315,5.58176,5.58315,16000000.0
2007-04-03 23:30:00,5.5834,5.5834,5.58211,5.58305,20000000.0
2007-04-03 23:31:00,5.58245,5.58392,5.58245,5.58377,11000000.0
2007-04-03 23:32:00,5.58361,5.58448,5.58285,5.58448,16000000.0
2007-04-03 23:33:00,5.58352,5.58456,5.58301,5.58367,12000000.0
2007-04-03 23:34:00,5.58325,5.58437,5.58324,5.58324,13000000.0
2007-04-03 23:35:00,5.58371,5.5844,5.58292,5.58292,9000000.0
2007-04-03 23:36:00,5.58397,5.58434,5.58341,5.58349,9000000.0
2007-04-03 23:37:00,5.58353,5.58527,5.58306,5.58452,14000000.0
2007-04-03 23:38:00,5.58422,5.58541,5.58344,5.58463,13000000.0
2007-04-03 23:39:00,5.58492,5.58563,5.58461,5.58481,17000000.0
2007-04-03 23:40:00,5.58333,5.58574,5.58333,5.58366,12000000.0
2007-04-03 23:41:00,5.58485,5.58607,5.58417,5.5853,17000000.0
2007-04-03 23:42:00,5.5856,5.58604,5.58444,5.58498,22000000.0
2007-04-03 23:43:00,5.58449,5.58565,5.58316,5.58441,15000000.0
2007-04-03 23:44:00,5.58427,5.58525,5.58315,5.58462,14000000.0
2007-04-03 23:45:00,5.58588,5.58589,5.58455,5.58476,20000000.0
2007-04-03 23:46:00,5.58499,5.58635,5.58433,5.58502,14000000.0
2007-04-03 23:47:00,5.58561,5.58578,5.58443,5.58512,10000000.0
2007-04-03 23:48:00,5.58611,5.58667,5.58431,5.5862,18000000.0
2007-04-03 23:49:00,5.58557,5.58606,5.58461,5.58592,14000000.0
2007-04-03 23:50:00,5.58537,5.58623,5.58469,5.58509,13000000.0
2007-04-03 23:51:00,5.58511,5.58555,5.58416,5.58416,8000000.0
2007-04-03 23:52:00,5.58484,5.58567,5.58387,5.58518,16000000.0
2007-04-03 23:53:00,5.58497,5.58503,5.58478,5.58503,18000000.0
2007-04-03 23:54:00,5.58485,5.58505,5.58485,5.58505,12000000.0
2007-04-03 23:55:00,5.58472,5.58562,5.58472,5.58482,19000000.0
2007-04-03 23:56:00,5.58391,5.58525,5.58391,5.5844,14000000.0
2007-04-03 23:57:00,5.58488,5.58566,5.58423,5.58447,16000000.0
2007-04-03 23:58:00,5.58445,5.58501,5.58363,5.58363,13000000.0
2007-04-03 23:59:00,5.58511,5.58541,5.58444,5.58444,14000000.0
2007-04-04 00:00:00,5.58517,5.58517,5.58381,5.58441,17000000.0
2007-04-04 00:01:00,5.5843,5.58529,5.5833,5.5833,12000000.0
2007-04-04 00:02:00,5.58404,5.58534,5.58361,5.58461,15000000.0
2007-04-04 00:03:00,5.58455,5.5847,5.58253,5.58402,14000000.0
2007-04-04 00:04:00,5.58305,5.58432,5.58237,5.5839,12000000.0
2007-04-04 00:05:00,5.58356,5.58482,5.58343,5.58343,12000000.0
2007-04-04 00:06:00,5.58467,5.58478,5.58335,5.58384,12000000.0
2007-04-04 00:07:00,5.58419,5.58439,5.58346,5.58346,11000000.0
2007-04-04 00:08:00,5.58598,5.58628,5.58598,5.5862,15000000.0
2007-04-04 00:09:00,5.58331,5.58652,5.58243,5.58652,12000000.0
2007-04-04 00:10:00,5.58373,5.58499,5.58296,5.5834,19000000.0
2007-04-04 00:11:00,5.58625,5.58645,5.58625,5.58625,8000000.0
2007-04-04 00:12:00,5.58521,5.58528,5.58497,5.58511,9000000.0
2007-04-04 00:13:00,5.5846,5.5846,5.58278,5.58303,13000000.0
2007-04-04 00:14:00,5.58332,5.58469,5.58332,5.58449,14000000.0
2007-04-04 00:15:00,5.58441,5.58452,5.58389,5.58403,12000000.0
2007-04-04 00:16:00,5.58405,5.58425,5.58405,5.58425,12000000.0
2007-04-04 00:17:00,5.58463,5.58468,5.58443,5.58443,10000000.0
2007-04-04 00:18:00,5.58478,5.58485,5.58465,5.58465,19000000.0
2007-04-04 00:19:00,5.58382,5.58433,5.58293,5.58337,12000000.0
2007-04-04 00:20:00,5.58532,5.58532,5.58278,5.58278,11000000.0
2007-04-04 00:21:00,5.58427,5.58471,5.5842,5.58471,14000000.0
2007-04-04 00:22:00,5.58435,5.58439,5.58405,5.5842,13000000.0
2007-04-04 00:23:00,5.5836,5.5841,5.5836,5.5841,13000000.0
2007-04-04 00:24:00,5.58398,5.58405,5.58385,5.58397,9000000.0
2007-04-04 00:25:00,5.58423,5.585,5.58338,5.585,13000000.0
2007-04-04 00:26:00,5.5834,5.58448,5.58294,5.58294,14000000.0
2007-04-04 00:27:00,5.58301,5.58306,5.58275,5.58275,15000000.0
2007-04-04 00:28:00,5.58361,5.58452,5.58345,5.5839,7000000.0
2007-04-04 00:29:00,5.58362,5.58374,5.58342,5.58374,17000000.0
2007-04-04 00:30:00,5.58385,5.58385,5.58365,5.58365,9000000.0
2007-04-04 00:31:00,5.58368,5.58388,5.58361,5.5837,13000000.0
2007-04-04 00:32:00,5.58425,5.58425,5.58405,5.58425,8000000.0
2007-04-04 00:33:00,5.58356,5.58557,5.58309,5.58453,19000000.0
2007-04-04 00:34:00,5.58538,5.58542,5.5841,5.58531,15000000.0
2007-04-04 00:35:00,5.58373,5.58557,5.58373,5.58557,12000000.0
2007-04-04 00:36:00,5.58454,5.58558,5.58431,5.58558,15000000.0
2007-04-04 00:37:00,5.58457,5.58562,5.58442,5.58515,15000000.0
2007-04-04 00:38:00,5.58531,5.58591,5.58489,5.58522,18000000.0
2007-04-04 00:39:00,5.58496,5.58593,5.58417,5.58475,20000000.0
2007-04-04 00:40:00,5.58492,5.58551,5.58465,5.58491,10000000.0
2007-04-04 00:41:00,5.58483,5.58574,5.58434,5.58574,9000000.0
2007-04-04 00:42:00,5.58525,5.58525,5.58506,5.58522,16000000.0
2007-04-04 00:43:00,5.58483,5.58557,5.58417,5.58473,16000000.0
2007-04-04 00:44:00,5.58439,5.58654,5.58439,5.58607,10000000.0
2007-04-04 00:45:00,5.58553,5.58666,5.58531,5.58641,16000000.0
2007-04-04 00:46:00,5.58607,5.58693,5.58571,5.58606,12000000.0
2007-04-04 00:47:00,5.58661,5.58661,5.58428,5.58551,8000000.0
2007-04-04 00:48:00,5.58561,5.58633,5.58492,5.58568,16000000.0
2007-04-04 00:49:00,5.58634,5.58646,5.58538,5.58538,11000000.0
2007-04-04 00:50:00,5.58533,5.58606,5.5848,5.58537,9000000.0
2007-04-04 00:51:00,5.58548,5.58587,5.58507,5.58559,9000000.0
2007-04-04 00:52:00,5.58593,5.58719,5.58545,5.58719,18000000.0
2007-04-04 00:53:00,5.58722,5.58785,5.58559,5.58687,12000000.0
2007-04-04 00:54:00,5.58684,5.58765,5.58635,5.58737,12000000.0
2007-04-04 00:55:00,5.58707,5.58748,5.58635,5.58748,11000000.0
2007-04-04 00:56:00,5.58543,5.58757,5.58543,5.58757,14000000.0
2007-04-04 00:57:00,5.58726,5.58743,5.58621,5.58693,15000000.0
2007-04-04 00:58:00,5.58695,5.58697,5.58654,5.58654,9000000.0
2007-04-04 00:59:00,5.58665,5.58776,5.58648,5.5872,17000000.0
2007-04-04 01:00:00,5.58623,5.58815,5.58507,5.58507,12000000.0
2007-04-04 01:01:00,5.58613,5.58688,5.5853,5.58614,15000000.0
2007-04-04 01:02:00,5.5857,5.58679,5.58502,5.58679,10000000.0
2007-04-04 01:03:00,5.58571,5.58701,5.58541,5.58648,13000000.0
2007-04-04 01:04:00,5.58625,5.58678,5.58568,5.58576,13000000.0
2007-04-04 01:05:00,5.58595,5.58685,5.58556,5.58634,13000000.0
2007-04-04 01:06:00,5.58681,5.58681,5.58567,5.58675,12000000.0
2007-04-04 01:07:00,5.58633,5.58689,5.58521,5.58662,13000000.0
2007-04-04 01:08:00,5.58529,5.58624,5.58502,5.58571,15000000.0
2007-04-04 01:09:00,5.58726,5.5873,5.58702,5.58704,17000000.0
2007-04-04 01:10:00,5.58559,5.58635,5.5851,5.5851,10000000.0
2007-04-04 01:11:00,5.58579,5.58605,5.58527,5.58596,11000000.0
2007-04-04 01:12:00,5.58564,5.58659,5.58527,5.58654,10000000.0
2007-04-04 01:13:00,5.58605,5.5868,5.58582,5.5868,11000000.0
2007-04-04 01:14:00,5.5867,5.58691,5.58574,5.58614,13000000.0
2007-04-04 01:15:00,5.58728,5.58733,5.58708,5.58708,9000000.0
2007-04-04 01:16:00,5.58694,5.58694,5.58552,5.58669,12000000.0
2007-04-04 01:17:00,5.58559,5.58616,5.5852,5.58613,11000000.0
2007-04-04 01:18:00,5.58544,5.58604,5.58476,5.58476,12000000.0
2007-04-04 01:19:00,5.58593,5.58593,5.58446,5.58509,19000000.0
2007-04-04 01:20:00,5.58514,5.58558,5.58481,5.58508,11000000.0
2007-04-04 01:21:00,5.58605,5.58651,5.58501,5.58538,12000000.0
2007-04-04 01:22:00,5.5854,5.5862,5.58506,5.5862,9000000.0
2007-04-04 01:23:00,5.58566,5.5859,5.5849,5.5859,13000000.0
2007-04-04 01:24:00,5.58523,5.58613,5.58521,5.58521,14000000.0
2007-04-04 01:25:00,5.58477,5.58553,5.58444,5.58478,11000000.0
2007-04-04 01:26:00,5.58519,5.58527,5.58472,5.58472,10000000.0
2007-04-04 01:27:00,5.58496,5.58549,5.58496,5.58549,17000000.0
2007-04-04 01:28:00,5.58521,5.58559,5.58409,5.58559,13000000.0
2007-04-04 01:29:00,5.58567,5.58567,5.58421,5.58421,19000000.0
2007-04-04 01:30:00,5.58511,5.58748,5.58511,5.58703,15000000.0
2007-04-04 01:31:00,5.58676,5.58735,5.58602,5.58709,15000000.0
2007-04-04 01:32:00,5.58641,5.58754,5.58586,5.58747,12000000.0
2007-04-04 01:33:00,5.5863,5.58812,5.58628,5.58705,8000000.0
2007-04-04 01:34:00,5.58911,5.58911,5.58766,5.58846,18000000.0
2007-04-04 01:35:00,5.58725,5.58853,5.58592,5.58853,12000000.0
2007-04-04 01:36:00,5.58807,5.58927,5.58747,5.58751,16000000.0
2007-04-04 01:37:00,5.58836,5.58871,5.58621,5.58862,15000000.0
2007-04-04 01:38:00,5.58851,5.58868,5.58642,5.58786,18000000.0
2007-04-04 01:39:00,5.5878,5.58971,5.5875,5.58971,10000000.0
2007-04-04 01:40:00,5.58851,5.5891,5.58715,5.5873,11000000.0
2007-04-04 01:41:00,5.58792,5.58792,5.58544,5.58693,16000000.0
2007-04-04 01:42:00,5.58823,5.58931,5.58726,5.58893,14000000.0
2007-04-04 01:43:00,5.58786,5.58882,5.58641,5.58855,16000000.0
2007-04-04 01:44:00,5.58954,5.58954,5.58728,5.5885,15000000.0
2007-04-04 01:45:00,5.58823,5.58876,5.58763,5.58793,16000000.0
2007-04-04 01:46:00,5.58854,5.58879,5.58752,5.58752,9000000.0
2007-04-04 01:47:00,5.58732,5.58829,5.58711,5.58772,17000000.0
2007-04-04 01:48:00,5.58782,5.58899,5.58734,5.58899,16000000.0
2007-04-04 01:49:00,5.5883,5.58847,5.58713,5.58762,10000000.0
2007-04-04 01:50:00,5.58782,5.5881,5.58704,5.58704,11000000.0
2007-04-04 01:51:00,5.58776,5.58836,5.58697,5.5878,12000000.0
2007-04-04 01:52:00,5.58716,5.58771,5.58638,5.58711,12000000.0
2007-04-04 01:53:00,5.58701,5.58797,5.58625,5.5876,18000000.0
2007-04-04 01:54:00,5.58777,5.58805,5.58718,5.58757,14000000.0
2007-04-04 01:55:00,5.58756,5.58814,5.58699,5.58805,18000000.0
2007-04-04 01:56:00,5.58787,5.58822,5.58743,5.58811,8000000.0
2007-04-04 01:57:00,5.58854,5.58856,5.588,5.58813,13000000.0
2007-04-04 01:58:00,5.58754,5.58774,5.58711,5.58737,11000000.0
2007-04-04 01:59:00,5.58705,5.58783,5.58681,5.5871,11000000.0
2007-04-04 02:00:00,5.58805,5.58805,5.58637,5.58755,16000000.0
2007-04-04 02:01:00,5.58744,5.58821,5.58641,5.58782,21000000.0
2007-04-04 02:02:00,5.58732,5.58769,5.58649,5.58649,10000000.0
2007-04-04 02:03:00,5.58628,5.58694,5.58602,5.58615,8000000.0
2007-04-04 02:04:00,5.58703,5.5874,5.58636,5.58716,14000000.0
2007-04-04 02:05:00,5.58744,5.58808,5.5866,5.58733,14000000.0
2007-04-04 02:06:00,5.58781,5.58781,5.58671,5.58767,15000000.0
2007-04-04 02:07:00,5.58696,5.587,5.58542,5.587,10000000.0
2007-04-04 02:08:00,5.58644,5.58759,5.58531,5.58531,16000000.0
2007-04-04 02:09:00,5.58651,5.58783,5.58516,5.58664,18000000.0
2007-04-04 02:10:00,5.58714,5.58756,5.58602,5.58652,16000000.0
2007-04-04 02:11:00,5.58669,5.58705,5.58561,5.58561,14000000.0
2007-04-04 02:12:00,5.58598,5.58685,5.58585,5.58685,10000000.0
2007-04-04 02:13:00,5.5869,5.58743,5.58606,5.5862,15000000.0
2007-04-04 02:14:00,5.58718,5.58734,5.58609,5.5862,19000000.0
2007-04-04 02:15:00,5.58663,5.5872,5.58614,5.58663,12000000.0
2007-04-04 02:16:00,5.58612,5.58697,5.58576,5.58622,18000000.0
2007-04-04 02:17:00,5.58712,5.58782,5.58642,5.58692,14000000.0
2007-04-04 02:18:00,5.58789,5.58838,5.58714,5.58746,12000000.0
2007-04-04 02:19:00,5.58802,5.58805,5.58664,5.58664,14000000.0
2007-04-04 02:20:00,5.58677,5.58817,5.58658,5.58817,13000000.0
2007-04-04 02:21:00,5.58707,5.58808,5.58645,5.58645,15000000.0
2007-04-04 02:22:00,5.5882,5.58838,5.58739,5.58821,13000000.0
2007-04-04 02:23:00,5.58861,5.58861,5.58709,5.58709,16000000.0
2007-04-04 02:24:00,5.58758,5.58831,5.58655,5.58655,17000000.0
2007-04-04 02:25:00,5.58695,5.58826,5.58647,5.58653,10000000.0
2007-04-04 02:26:00,5.58624,5.58758,5.58552,5.58688,13000000.0
2007-04-04 02:27:00,5.58559,5.58644,5.58533,5.58589,7000000.0
2007-04-04 02:28:00,5.58638,5.58655,5.58526,5.58578,9000000.0
2007-04-04 02:29:00,5.5853,5.58583,5.58482,5.5858,20000000.0
2007-04-04 02:30:00,5.58526,5.58655,5.58478,5.58534,11000000.0
2007-04-04 02:31:00,5.5845,5.58587,5.58433,5.58587,9000000.0
2007-04-04 02:32:00,5.58449,5.58682,5.58446,5.58459,13000000.0
2007-04-04 02:33:00,5.58413,5.58531,5.58382,5.58462,14000000.0
2007-04-04 02:34:00,5.58427,5.58645,5.58394,5.58588,17000000.0
2007-04-04 02:35:00,5.58505,5.58595,5.58358,5.58595,15000000.0
2007-04-04 02:36:00,5.58537,5.58635,5.58537,5.58635,14000000.0
2007-04-04 02:37:00,5.58491,5.58581,5.58343,5.5842,13000000.0
2007-04-04 02:38:00,5.5842,5.58546,5.58363,5.58546,14000000.0
2007-04-04 02:39:00,5.58552,5.58578,5.5844,5.58546,15000000.0
2007-04-04 02:40:00,5.58605,5.58767,5.58447,5.58523,12000000.0
2007-04-04 02:41:00,5.58461,5.58507,5.58326,5.58409,13000000.0
2007-04-04 02:42:00,5.58472,5.58472,5.58338,5.58449,16000000.0
2007-04-04 02:43:00,5.58423,5.58423,5.58225,5.58381,18000000.0
2007-04-04 02:44:00,5.58222,5.58417,5.58222,5.58242,10000000.0
2007-04-04 02:45:00,5.58323,5.58473,5.58244,5.5831,14000000.0
2007-04-04 02:46:00,5.58244,5.58293,5.58127,5.58127,18000000.0
2007-04-04 02:47:00,5.58089,5.58175,5.58043,5.58098,17000000.0
2007-04-04 02:48:00,5.58031,5.58198,5.58031,5.58186,7000000.0
2007-04-04 02:49:00,5.58156,5.58347,5.58053,5.58347,13000000.0
2007-04-04 02:50:00,5.58062,5.58193,5.58038,5.58087,14000000.0
2007-04-04 02:51:00,5.58059,5.58169,5.58047,5.58119,15000000.0
2007-04-04 02:52:00,5.58093,5.5817,5.58036,5.58096,15000000.0
2007-04-04 02:53:00,5.58092,5.58124,5.58051,5.58051,9000000.0
2007-04-04 02:54:00,5.58117,5.58213,5.58039,5.58168,13000000.0
2007-04-04 02:55:00,5.58154,5.58228,5.58115,5.58115,11000000.0
2007-04-04 02:56:00,5.58142,5.58235,5.58069,5.58081,18000000.0
2007-04-04 02:57:00,5.58145,5.58201,5.58053,5.58197,13000000.0
2007-04-04 02:58:00,5.58166,5.58189,5.58061,5.58132,9000000.0
2007-04-04 02:59:00,5.58116,5.5825,5.58083,5.58171,14000000.0
2007-04-04 03:00:00,5.5821,5.58279,5.58132,5.58224,11000000.0
2007-04-04 03:01:00,5.58237,5.58249,5.5815,5.58232,11000000.0
2007-04-04 03:02:00,5.58227,5.58227,5.5819,5.58198,11000000.0
2007-04-04 03:03:00,5.58328,5.58328,5.5817,5.58292,23000000.0
2007-04-04 03:04:00,5.58333,5.58333,5.58139,5.58206,11000000.0
2007-04-04 03:05:00,5.58332,5.58349,5.58216,5.58328,17000000.0
2007-04-04 03:06:00,5.58396,5.58396,5.58155,5.58284,9000000.0
2007-04-04 03:07:00,5.58355,5.58355,5.58156,5.58252,15000000.0
2007-04-04 03:08:00,5.58179,5.58364,5.58179,5.58313,12000000.0
2007-04-04 03:09:00,5.5827,5.5834,5.58227,5.58314,15000000.0
2007-04-04 03:10:00,5.58312,5.58352,5.58195,5.58334,19000000.0
2007-04-04 03:11:00,5.58371,5.58371,5.58194,5.58336,15000000.0
2007-04-04 03:12:00,5.58258,5.58323,5.58205,5.58307,18000000.0
2007-04-04 03:13:00,5.58276,5.58352,5.58195,5.5829,18000000.0
2007-04-04 03:14:00,5.58238,5.58319,5.58238,5.58295,10000000.0
2007-04-04 03:15:00,5.58294,5.58336,5.58203,5.58203,7000000.0
2007-04-04 03:16:00,5.58291,5.58316,5.58261,5.58261,8000000.0
2007-04-04 03:17:00,5.58329,5.58329,5.58236,5.58236,10000000.0
2007-04-04 03:18:00,5.58292,5.58347,5.5825,5.58344,15000000.0
2007-04-04 03:19:00,5.58298,5.58321,5.58292,5.58302,10000000.0
2007-04-04 03:20:00,5.58309,5.58338,5.58301,5.58305,16000000.0
2007-04-04 03:21:00,5.583,5.58308,5.58291,5.58296,11000000.0
2007-04-04 03:22:00,5.58294,5.58365,5.58262,5.58336,10000000.0
2007-04-04 03:23:00,5.58305,5.58355,5.58243,5.58343,12000000.0
2007-04-04 03:24:00,5.58325,5.58366,5.58258,5.58315,13000000.0
2007-04-04 03:25:00,5.5831,5.5832,5.58258,5.58291,11000000.0
2007-04-04 03:26:00,5.58292,5.58319,5.5823,5.58274,13000000.0
2007-04-04 03:27:00,5.58358,5.58368,5.58268,5.58311,14000000.0
2007-04-04 03:28:00,5.58315,5.5835,5.58246,5.58246,18000000.0
2007-04-04 03:29:00,5.58352,5.58354,5.58273,5.58278,15000000.0
2007-04-04 03:30:00,5.58215,5.58336,5.58215,5.58278,10000000.0
2007-04-04 03:31:00,5.58289,5.5838,5.58289,5.5838,13000000.0
2007-04-04 03:32:00,5.58296,5.58371,5.5826,5.58328,16000000.0
2007-04-04 03:33:00,5.58259,5.5837,5.58259,5.58329,13000000.0
2007-04-04 03:34:00,5.58302,5.58391,5.58286,5.58336,16000000.0
2007-04-04 03:35:00,5.5833,5.58433,5.58303,5.58341,10000000.0
2007-04-04 03:36:00,5.58426,5.58439,5.58417,5.58435,11000000.0
2007-04-04 03:37:00,5.58374,5.58383,5.583,5.58306,13000000.0
2007-04-04 03:38:00,5.5835,5.58377,5.58305,5.58338,13000000.0
2007-04-04 03:39:00,5.58375,5.58401,5.58269,5.58401,13000000.0
2007-04-04 03:40:00,5.58354,5.58432,5.58306,5.58311,12000000.0
2007-04-04 03:41:00,5.5837,5.58422,5.58275,5.58278,16000000.0
2007-04-04 03:42:00,5.58303,5.58396,5.58253,5.58326,21000000.0
2007-04-04 03:43:00,5.58245,5.58279,5.58239,5.58279,18000000.0
2007-04-04 03:44:00,5.58355,5.58369,5.58247,5.58321,15000000.0
2007-04-04 03:45:00,5.58293,5.58339,5.58249,5.58262,9000000.0
2007-04-04 03:46:00,5.58362,5.58375,5.58247,5.58247,8000000.0
2007-04-04 03:47:00,5.58313,5.58421,5.58278,5.58278,11000000.0
2007-04-04 03:48:00,5.58385,5.58385,5.58365,5.58378,9000000.0
2007-04-04 03:49:00,5.58385,5.58386,5.58361,5.58385,16000000.0
2007-04-04 03:50:00,5.58382,5.58428,5.58352,5.58352,19000000.0
2007-04-04 03:51:00,5.58408,5.58411,5.58321,5.5837,9000000.0
2007-04-04 03:52:00,5.58357,5.58423,5.58338,5.58338,19000000.0
2007-04-04 03:53:00,5.58404,5.5846,5.58404,5.58447,10000000.0
2007-04-04 03:54:00,5.58342,5.58423,5.58321,5.58374,17000000.0
2007-04-04 03:55:00,5.58348,5.58355,5.58335,5.58335,16000000.0
2007-04-04 03:56:00,5.58351,5.58436,5.58345,5.58345,7000000.0
2007-04-04 03:57:00,5.58432,5.58519,5.58399,5.58519,11000000.0
2007-04-04 03:58:00,5.58467,5.5853,5.58376,5.58504,12000000.0
2007-04-04 03:59:00,5.58497,5.58551,5.58391,5.58494,17000000.0
2007-04-04 04:00:00,5.58498,5.58526,5.58441,5.58467,12000000.0
2007-04-04 04:01:00,5.58435,5.58555,5.58397,5.58505,16000000.0
2007-04-04 04:02:00,5.58507,5.58564,5.58437,5.58554,14000000.0
2007-04-04 04:03:00,5.58535,5.58562,5.58389,5.58477,12000000.0
2007-04-04 04:04:00,5.58444,5.58498,5.58327,5.58327,16000000.0
2007-04-04 04:05:00,5.58471,5.58471,5.58302,5.58456,13000000.0
2007-04-04 04:06:00,5.58391,5.58434,5.58279,5.58325,16000000.0
2007-04-04 04:07:00,5.58362,5.58428,5.58297,5.58428,13000000.0
2007-04-04 04:08:00,5.58348,5.58414,5.5828,5.58341,14000000.0
2007-04-04 04:09:00,5.58216,5.58341,5.58177,5.58177,10000000.0
2007-04-04 04:10:00,5.58395,5.58395,5.58176,5.58227,12000000.0
2007-04-04 04:11:00,5.58197,5.5827,5.58147,5.58147,14000000.0
2007-04-04 04:12:00,5.58146,5.58294,5.58146,5.58241,19000000.0
2007-04-04 04:13:00,5.5823,5.58478,5.58215,5.58478,20000000.0
2007-04-04 04:14:00,5.58455,5.5847,5.58331,5.5847,12000000.0
2007-04-04 04:15:00,5.58364,5.58459,5.5835,5.5835,8000000.0
2007-04-04 04:16:00,5.58456,5.58456,5.5829,5.58355,13000000.0
2007-04-04 04:17:00,5.58299,5.58412,5.58192,5.58412,15000000.0
2007-04-04 04:18:00,5.58374,5.58457,5.58353,5.58457,9000000.0
2007-04-04 04:19:00,5.58403,5.58453,5.58372,5.58453,12000000.0
2007-04-04 04:20:00,5.58404,5.58447,5.58342,5.58444,9000000.0
2007-04-04 04:21:00,5.58393,5.58488,5.58308,5.58344,17000000.0
2007-04-04 04:22:00,5.58367,5.58434,5.58326,5.58372,14000000.0
2007-04-04 04:23:00,5.58252,5.58413,5.58244,5.58288,10000000.0
2007-04-04 04:24:00,5.58325,5.58391,5.58255,5.58388,12000000.0
2007-04-04 04:25:00,5.58326,5.58363,5.58233,5.58233,10000000.0
2007-04-04 04:26:00,5.58236,5.58354,5.58198,5.58354,7000000.0
2007-04-04 04:27:00,5.58351,5.58414,5.58263,5.58344,15000000.0
2007-04-04 04:28:00,5.58266,5.5841,5.58246,5.5841,7000000.0
2007-04-04 04:29:00,5.58413,5.58413,5.58285,5.58336,14000000.0
2007-04-04 04:30:00,5.58386,5.58386,5.58237,5.58309,11000000.0
2007-04-04 04:31:00,5.58372,5.58372,5.5826,5.58362,15000000.0
2007-04-04 04:32:00,5.58313,5.5835,5.5825,5.5835,17000000.0
2007-04-04 04:33:00,5.58435,5.58455,5.58406,5.5842,14000000.0
2007-04-04 04:34:00,5.5843,5.5843,5.58284,5.58309,9000000.0
2007-04-04 04:35:00,5.58272,5.58392,5.58258,5.58386,12000000.0
2007-04-04 04:36:00,5.5832,5.58339,5.58257,5.58314,12000000.0
2007-04-04 04:37:00,5.5838,5.5838,5.58268,5.58307,12000000.0
2007-04-04 04:38:00,5.58388,5.58395,5.58375,5.58375,11000000.0
2007-04-04 04:39:00,5.58285,5.58374,5.58232,5.58308,17000000.0
2007-04-04 04:40:00,5.58285,5.58305,5.58285,5.58285,9000000.0
2007-04-04 04:41:00,5.58295,5.58306,5.58272,5.58272,10000000.0
2007-04-04 04:42:00,5.58295,5.58309,5.58293,5.58293,8000000.0
2007-04-04 04:43:00,5.58344,5.58356,5.58206,5.58356,18000000.0
2007-04-04 04:44:00,5.5837,5.5837,5.58227,5.58336,9000000.0
2007-04-04 04:45:00,5.58273,5.58343,5.58222,5.58343,9000000.0
2007-04-04 04:46:00,5.58356,5.58356,5.58194,5.58251,16000000.0
2007-04-04 04:47:00,5.58317,5.58317,5.5816,5.58194,12000000.0
2007-04-04 04:48:00,5.58271,5.58272,5.58162,5.58162,10000000.0
2007-04-04 04:49:00,5.58178,5.58275,5.58155,5.5822,16000000.0
2007-04-04 04:50:00,5.58226,5.58327,5.58163,5.58254,16000000.0
2007-04-04 04:51:00,5.58264,5.5831,5.5822,5.58239,20000000.0
2007-04-04 04:52:00,5.58283,5.58283,5.58136,5.58219,13000000.0
2007-04-04 04:53:00,5.58164,5.58252,5.58143,5.58234,11000000.0
2007-04-04 04:54:00,5.58331,5.58352,5.58315,5.58352,11000000.0
2007-04-04 04:55:00,5.58345,5.58371,5.58344,5.58358,12000000.0
2007-04-04 04:56:00,5.58295,5.58334,5.58159,5.58334,16000000.0
2007-04-04 04:57:00,5.58254,5.58279,5.58199,5.5824,7000000.0
2007-04-04 04:58:00,5.58209,5.5826,5.58173,5.5826,13000000.0
2007-04-04 04:59:00,5.58291,5.5833,5.58277,5.5833,17000000.0
2007-04-04 05:00:00,5.58223,5.58238,5.58182,5.58207,10000000.0
2007-04-04 05:01:00,5.58221,5.58271,5.58123,5.58271,13000000.0
2007-04-04 05:02:00,5.58192,5.58319,5.58171,5.58319,18000000.0
2007-04-04 05:03:00,5.58256,5.58283,5.58183,5.58183,9000000.0
2007-04-04 05:04:00,5.58237,5.5832,5.582,5.58245,12000000.0
2007-04-04 05:05:00,5.58261,5.58298,5.58123,5.58213,10000000.0
2007-04-04 05:06:00,5.58202,5.58303,5.58176,5.58303,20000000.0
2007-04-04 05:07:00,5.58239,5.58299,5.58166,5.58289,10000000.0
2007-04-04 05:08:00,5.58208,5.58341,5.58208,5.58328,17000000.0
2007-04-04 05:09:00,5.58293,5.5832,5.58212,5.58214,15000000.0
2007-04-04 05:10:00,5.58281,5.58305,5.5822,5.5825,10000000.0
2007-04-04 05:11:00,5.58266,5.58314,5.58224,5.58293,16000000.0
2007-04-04 05:12:00,5.58319,5.58346,5.58218,5.58218,7000000.0
2007-04-04 05:13:00,5.58254,5.58299,5.58135,5.58243,12000000.0
2007-04-04 05:14:00,5.58291,5.58319,5.58195,5.58302,14000000.0
2007-04-04 05:15:00,5.58351,5.58351,5.58238,5.58238,16000000.0
2007-04-04 05:16:00,5.58314,5.58335,5.58168,5.58223,15000000.0
2007-04-04 05:17:00,5.58278,5.58278,5.58178,5.58192,10000000.0
2007-04-04 05:18:00,5.58241,5.58278,5.58137,5.58231,13000000.0
2007-04-04 05:19:00,5.58176,5.5832,5.58164,5.58265,13000000.0
2007-04-04 05:20:00,5.58214,5.58294,5.58189,5.58228,20000000.0
2007-04-04 05:21:00,5.58233,5.58313,5.58213,5.5827,9000000.0
2007-04-04 05:22:00,5.58312,5.58406,5.58264,5.58264,17000000.0
2007-04-04 05:23:00,5.5827,5.58358,5.5825,5.58303,14000000.0
2007-04-04 05:24:00,5.58307,5.58369,5.58191,5.58369,19000000.0
2007-04-04 05:25:00,5.583,5.58326,5.583,5.58323,13000000.0
2007-04-04 05:26:00,5.58349,5.58482,5.58312,5.58482,13000000.0
2007-04-04 05:27:00,5.5834,5.58455,5.58268,5.58422,13000000.0
2007-04-04 05:28:00,5.5836,5.5838,5.58291,5.58361,10000000.0
2007-04-04 05:29:00,5.58396,5.58396,5.58285,5.58357,17000000.0
2007-04-04 05:30:00,5.58361,5.58472,5.58303,5.58303,21000000.0
2007-04-04 05:31:00,5.58282,5.58414,5.58281,5.58281,13000000.0
2007-04-04 05:32:00,5.58286,5.5844,5.58257,5.58353,16000000.0
2007-04-04 05:33:00,5.58229,5.58405,5.5822,5.58405,13000000.0
2007-04-04 05:34:00,5.58328,5.58357,5.58264,5.58294,13000000.0
2007-04-04 05:35:00,5.5826,5.58318,5.58221,5.58308,14000000.0
2007-04-04 05:36:00,5.58247,5.58303,5.58136,5.58262,18000000.0
2007-04-04 05:37:00,5.58257,5.58285,5.5811,5.5822,12000000.0
2007-04-04 05:38:00,5.58229,5.583,5.58088,5.5827,13000000.0
2007-04-04 05:39:00,5.58187,5.58326,5.58102,5.58245,21000000.0
2007-04-04 05:40:00,5.58233,5.58361,5.5815,5.58218,14000000.0
2007-04-04 05:41:00,5.58222,5.58297,5.58124,5.58146,13000000.0
2007-04-04 05:42:00,5.58297,5.58342,5.58185,5.58261,8000000.0
2007-04-04 05:43:00,5.58318,5.5837,5.5823,5.58244,13000000.0
2007-04-04 05:44:00,5.58148,5.58155,5.58135,5.58135,13000000.0
2007-04-04 05:45:00,5.58411,5.58411,5.58375,5.58376,24000000.0
2007-04-04 05:46:00,5.58269,5.58304,5.58177,5.58257,14000000.0
2007-04-04 05:47:00,5.58283,5.58295,5.58168,5.58221,11000000.0
2007-04-04 05:48:00,5.58201,5.58303,5.58193,5.58251,18000000.0
2007-04-04 05:49:00,5.583,5.58342,5.58248,5.58291,10000000.0
2007-04-04 05:50:00,5.58345,5.58385,5.58265,5.58285,10000000.0
2007-04-04 05:51:00,5.58344,5.58392,5.58265,5.58392,11000000.0
2007-04-04 05:52:00,5.58318,5.58366,5.5821,5.58289,19000000.0
2007-04-04 05:53:00,5.58443,5.58443,5.58221,5.58317,15000000.0
2007-04-04 05:54:00,5.58403,5.58403,5.58265,5.58269,7000000.0
2007-04-04 05:55:00,5.58191,5.58385,5.58191,5.58287,12000000.0
2007-04-04 05:56:00,5.58297,5.58351,5.58196,5.58324,16000000.0
2007-04-04 05:57:00,5.58275,5.58275,5.58185,5.58185,11000000.0
2007-04-04 05:58:00,5.58297,5.58298,5.58201,5.58245,22000000.0
2007-04-04 05:59:00,5.58238,5.58331,5.58232,5.58239,9000000.0
2007-04-04 06:00:00,5.58315,5.5832,5.58163,5.58225,17000000.0
2007-04-04 06:01:00,5.5823,5.5827,5.5816,5.5816,18000000.0
2007-04-04 06:02:00,5.58191,5.58264,5.5811,5.58196,18000000.0
2007-04-04 06:03:00,5.5815,5.58222,5.58079,5.58101,16000000.0
2007-04-04 06:04:00,5.58192,5.58251,5.58087,5.58251,8000000.0
2007-04-04 06:05:00,5.58368,5.58368,5.58312,5.58312,10000000.0
2007-04-04 06:06:00,5.58295,5.58295,5.58055,5.58122,27000000.0
2007-04-04 06:07:00,5.58134,5.58204,5.58075,5.58193,17000000.0
2007-04-04 06:08:00,5.58186,5.58186,5.5805,5.58145,14000000.0
2007-04-04 06:09:00,5.58061,5.58231,5.58023,5.58156,13000000.0
2007-04-04 06:10:00,5.58248,5.58248,5.57996,5.5808,14000000.0
2007-04-04 06:11:00,5.58075,5.58122,5.58005,5.58105,16000000.0
2007-04-04 06:12:00,5.58158,5.58209,5.58005,5.58005,17000000.0
2007-04-04 06:13:00,5.58026,5.58165,5.58021,5.58075,14000000.0
2007-04-04 06:14:00,5.58087,5.58193,5.58016,5.58043,12000000.0
2007-04-04 06:15:00,5.58004,5.58111,5.57959,5.57973,13000000.0
2007-04-04 06:16:00,5.58148,5.58175,5.5798,5.58046,14000000.0
2007-04-04 06:17:00,5.58049,5.58147,5.58049,5.58132,11000000.0
2007-04-04 06:18:00,5.58073,5.58104,5.57952,5.57952,12000000.0
2007-04-04 06:19:00,5.58052,5.58092,5.57964,5.58075,19000000.0
2007-04-04 06:20:00,5.5812,5.58145,5.57974,5.5806,11000000.0
2007-04-04 06:21:00,5.58059,5.58059,5.57972,5.58027,9000000.0
2007-04-04 06:22:00,5.58001,5.58035,5.57927,5.57998,22000000.0
2007-04-04 06:23:00,5.58022,5.58076,5.57933,5.58001,18000000.0
2007-04-04 06:24:00,5.58026,5.58046,5.57954,5.57998,8000000.0
2007-04-04 06:25:00,5.57985,5.58018,5.57975,5.57975,9000000.0
2007-04-04 06:26:00,5.58044,5.58044,5.57997,5.58005,13000000.0
2007-04-04 06:27:00,5.58011,5.58109,5.57982,5.5799,15000000.0
2007-04-04 06:28:00,5.58146,5.58165,5.5806,5.58079,18000000.0
2007-04-04 06:29:00,5.5812,5.58199,5.58099,5.58185,16000000.0
2007-04-04 06:30:00,5.58166,5.58204,5.58085,5.58085,10000000.0
2007-04-04 06:31:00,5.58085,5.58166,5.58061,5.58106,13000000.0
2007-04-04 06:32:00,5.58059,5.58127,5.58059,5.58078,10000000.0
2007-04-04 06:33:00,5.58106,5.5816,5.58044,5.58077,10000000.0
2007-04-04 06:34:00,5.58105,5.58105,5.5803,5.58047,15000000.0
2007-04-04 06:35:00,5.58042,5.58042,5.58001,5.58002,13000000.0
2007-04-04 06:36:00,5.58051,5.5815,5.57978,5.58047,23000000.0
2007-04-04 06:37:00,5.57981,5.58081,5.57975,5.58007,11000000.0
2007-04-04 06:38:00,5.58076,5.58183,5.58006,5.58183,17000000.0
2007-04-04 06:39:00,5.58125,5.58138,5.58087,5.58099,8000000.0
2007-04-04 06:40:00,5.58086,5.5818,5.58086,5.58125,15000000.0
2007-04-04 06:41:00,5.58161,5.58198,5.58063,5.58121,15000000.0
2007-04-04 06:42:00,5.58133,5.58158,5.58068,5.5811,16000000.0
2007-04-04 06:43:00,5.58112,5.58218,5.58086,5.58113,12000000.0
2007-04-04 06:44:00,5.58089,5.58166,5.58063,5.58121,13000000.0
2007-04-04 06:45:00,5.58049,5.58188,5.58049,5.5809,14000000.0
2007-04-04 06:46:00,5.5814,5.5814,5.58089,5.58131,12000000.0
2007-04-04 06:47:00,5.58092,5.58152,5.58017,5.58046,11000000.0
2007-04-04 06:48:00,5.58006,5.5809,5.57948,5.58024,15000000.0
2007-04-04 06:49:00,5.57968,5.58054,5.57867,5.57984,17000000.0
2007-04-04 06:50:00,5.58044,5.58044,5.57874,5.57974,13000000.0
2007-04-04 06:51:00,5.57979,5.58055,5.57932,5.57975,8000000.0
2007-04-04 06:52:00,5.58064,5.58135,5.58064,5.58102,14000000.0
2007-04-04 06:53:00,5.58022,5.58135,5.58007,5.58086,13000000.0
2007-04-04 06:54:00,5.58147,5.58147,5.58105,5.58105,8000000.0
2007-04-04 06:55:00,5.58061,5.58118,5.58048,5.58118,10000000.0
2007-04-04 06:56:00,5.58106,5.58123,5.58089,5.58123,11000000.0
2007-04-04 06:57:00,5.58086,5.5812,5.57934,5.58005,17000000.0
2007-04-04 06:58:00,5.5791,5.58035,5.57901,5.57939,12000000.0
2007-04-04 06:59:00,5.57895,5.58115,5.57895,5.57991,14000000.0
2007-04-04 07:00:00,5.58175,5.58175,5.57962,5.58049,11000000.0
2007-04-04 07:01:00,5.58087,5.58088,5.57943,5.57987,10000000.0
2007-04-04 07:02:00,5.58122,5.58122,5.5796,5.57975,14000000.0
2007-04-04 07:03:00,5.5799,5.58032,5.57929,5.57971,7000000.0
2007-04-04 07:04:00,5.57946,5.58016,5.57894,5.57941,16000000.0
2007-04-04 07:05:00,5.57929,5.58035,5.57893,5.57981,15000000.0
2007-04-04 07:06:00,5.57908,5.57985,5.57863,5.57905,16000000.0
2007-04-04 07:07:00,5.57907,5.57968,5.5782,5.57823,12000000.0
2007-04-04 07:08:00,5.57878,5.57972,5.57846,5.57972,8000000.0
2007-04-04 07:09:00,5.57923,5.5804,5.57878,5.57939,8000000.0
2007-04-04 07:10:00,5.57907,5.57959,5.57799,5.57918,16000000.0
2007-04-04 07:11:00,5.57848,5.57944,5.57815,5.57837,17000000.0
2007-04-04 07:12:00,5.57874,5.57927,5.5774,5.57838,20000000.0
2007-04-04 07:13:00,5.57983,5.57983,5.57869,5.57914,18000000.0
2007-04-04 07:14:00,5.57971,5.57996,5.57918,5.57979,11000000.0
2007-04-04 07:15:00,5.58061,5.58061,5.57883,5.58025,18000000.0
2007-04-04 07:16:00,5.58001,5.58041,5.579,5.57955,18000000.0
2007-04-04 07:17:00,5.57965,5.58,5.5788,5.57952,12000000.0
2007-04-04 07:18:00,5.57927,5.58035,5.57889,5.58035,18000000.0
2007-04-04 07:19:00,5.5802,5.5806,5.57897,5.57991,14000000.0
2007-04-04 07:20:00,5.57974,5.5808,5.57943,5.58064,18000000.0
2007-04-04 07:21:00,5.58038,5.58051,5.57931,5.5797,13000000.0
2007-04-04 07:22:00,5.5798,5.58132,5.57957,5.58098,14000000.0
2007-04-04 07:23:00,5.58021,5.58099,5.57926,5.58093,15000000.0
2007-04-04 07:24:00,5.58142,5.58146,5.57927,5.57927,16000000.0
2007-04-04 07:25:00,5.58034,5.58078,5.57952,5.58046,15000000.0
2007-04-04 07:26:00,5.58006,5.58086,5.57943,5.58007,13000000.0
2007-04-04 07:27:00,5.58046,5.58164,5.58038,5.58075,12000000.0
2007-04-04 07:28:00,5.58169,5.58211,5.58019,5.58019,22000000.0
2007-04-04 07:29:00,5.57993,5.58132,5.57993,5.58085,16000000.0
2007-04-04 07:30:00,5.57967,5.58086,5.57967,5.58086,14000000.0
2007-04-04 07:31:00,5.58004,5.58128,5.58004,5.58044,13000000.0
2007-04-04 07:32:00,5.5812,5.58144,5.58024,5.58024,9000000.0
2007-04-04 07:33:00,5.57985,5.58,5.5797,5.57983,7000000.0
2007-04-04 07:34:00,5.58115,5.58196,5.58045,5.58077,18000000.0
2007-04-04 07:35:00,5.58176,5.58208,5.58115,5.58132,9000000.0
2007-04-04 07:36:00,5.58145,5.58203,5.58053,5.58138,13000000.0
2007-04-04 07:37:00,5.58139,5.58227,5.58074,5.58227,11000000.0
2007-04-04 07:38:00,5.58032,5.58153,5.58032,5.58049,11000000.0
2007-04-04 07:39:00,5.58125,5.58173,5.58054,5.58151,19000000.0
2007-04-04 07:40:00,5.58174,5.58196,5.58111,5.58194,11000000.0
2007-04-04 07:41:00,5.5814,5.58201,5.58121,5.58159,7000000.0
2007-04-04 07:42:00,5.58071,5.58146,5.5807,5.58146,13000000.0
2007-04-04 07:43:00,5.58142,5.5833,5.58113,5.58113,14000000.0
2007-04-04 07:44:00,5.58185,5.58272,5.58088,5.58204,10000000.0
2007-04-04 07:45:00,5.58143,5.58201,5.5807,5.58109,8000000.0
2007-04-04 07:46:00,5.58192,5.58205,5.58068,5.5812,13000000.0
2007-04-04 07:47:00,5.58108,5.58179,5.58033,5.58093,15000000.0
2007-04-04 07:48:00,5.58133,5.58209,5.5804,5.5809,13000000.0
2007-04-04 07:49:00,5.58107,5.58154,5.58055,5.58074,10000000.0
2007-04-04 07:50:00,5.58166,5.58238,5.58153,5.58154,17000000.0
2007-04-04 07:51:00,5.58119,5.58177,5.58038,5.5811,16000000.0
2007-04-04 07:52:00,5.58235,5.58235,5.58081,5.58135,13000000.0
2007-04-04 07:53:00,5.58139,5.58164,5.58061,5.58163,10000000.0
2007-04-04 07:54:00,5.58081,5.58141,5.58069,5.58134,11000000.0
2007-04-04 07:55:00,5.58126,5.58168,5.5805,5.58109,12000000.0
2007-04-04 07:56:00,5.5818,5.58214,5.58027,5.58027,13000000.0
2007-04-04 07:57:00,5.58084,5.58188,5.58045,5.58136,8000000.0
2007-04-04 07:58:00,5.58133,5.58236,5.58084,5.58161,14000000.0
2007-04-04 07:59:00,5.58276,5.58276,5.58093,5.58238,15000000.0
2007-04-04 08:00:00,5.58108,5.58234,5.58108,5.58192,10000000.0
2007-04-04 08:01:00,5.58263,5.58263,5.58038,5.58185,13000000.0
2007-04-04 08:02:00,5.581,5.58213,5.58098,5.58119,14000000.0
2007-04-04 08:03:00,5.58196,5.58248,5.58098,5.58218,12000000.0
2007-04-04 08:04:00,5.58239,5.58296,5.58076,5.58155,16000000.0
2007-04-04 08:05:00,5.58207,5.58236,5.58127,5.58236,14000000.0
2007-04-04 08:06:00,5.58251,5.58251,5.5809,5.58159,19000000.0
2007-04-04 08:07:00,5.58249,5.58249,5.58061,5.58166,19000000.0
2007-04-04 08:08:00,5.58198,5.58208,5.58083,5.58208,11000000.0
2007-04-04 08:09:00,5.58125,5.58227,5.58068,5.58227,10000000.0
2007-04-04 08:10:00,5.58214,5.58248,5.58076,5.581,16000000.0
2007-04-04 08:11:00,5.58106,5.58145,5.58039,5.58138,9000000.0
2007-04-04 08:12:00,5.58071,5.58248,5.58071,5.58165,10000000.0
2007-04-04 08:13:00,5.58139,5.58274,5.58127,5.58247,11000000.0
2007-04-04 08:14:00,5.58258,5.58258,5.58078,5.58164,12000000.0
2007-04-04 08:15:00,5.58259,5.58281,5.58167,5.58189,15000000.0
2007-04-04 08:16:00,5.58234,5.5837,5.58234,5.5837,14000000.0
2007-04-04 08:17:00,5.58289,5.58466,5.58263,5.58466,10000000.0
2007-04-04 08:18:00,5.5841,5.5841,5.58198,5.58291,9000000.0
2007-04-04 08:19:00,5.58309,5.58343,5.58192,5.58238,11000000.0
2007-04-04 08:20:00,5.58233,5.58319,5.58164,5.58184,11000000.0
2007-04-04 08:21:00,5.58334,5.58342,5.58195,5.58339,20000000.0
2007-04-04 08:22:00,5.58216,5.583,5.5819,5.583,8000000.0
2007-04-04 08:23:00,5.5817,5.58329,5.58162,5.58255,12000000.0
2007-04-04 08:24:00,5.58182,5.5831,5.58182,5.58207,13000000.0
2007-04-04 08:25:00,5.58229,5.58306,5.58147,5.58296,12000000.0
2007-04-04 08:26:00,5.58349,5.5837,5.58341,5.5837,13000000.0
2007-04-04 08:27:00,5.5825,5.58319,5.58172,5.58319,11000000.0
2007-04-04 08:28:00,5.58219,5.58272,5.58176,5.58209,8000000.0
2007-04-04 08:29:00,5.58222,5.58332,5.58209,5.58215,12000000.0
2007-04-04 08:30:00,5.58221,5.58339,5.58195,5.58251,11000000.0
2007-04-04 08:31:00,5.58221,5.58295,5.58129,5.58295,10000000.0
2007-04-04 08:32:00,5.5822,5.58333,5.58149,5.58278,13000000.0
2007-04-04 08:33:00,5.58176,5.5831,5.5817,5.5831,11000000.0
2007-04-04 08:34:00,5.58368,5.5838,5.58351,5.58355,17000000.0
2007-04-04 08:35:00,5.5819,5.58337,5.5819,5.58337,11000000.0
2007-04-04 08:36:00,5.58344,5.58348,5.58172,5.58225,10000000.0
2007-04-04 08:37:00,5.58273,5.58331,5.58193,5.58196,9000000.0
2007-04-04 08:38:00,5.58236,5.58312,5.58178,5.58198,18000000.0
2007-04-04 08:39:00,5.58188,5.58272,5.5814,5.58272,8000000.0
2007-04-04 08:40:00,5.58316,5.58316,5.58177,5.58177,7000000.0
2007-04-04 08:41:00,5.58237,5.58416,5.58213,5.58416,16000000.0
2007-04-04 08:42:00,5.58333,5.58432,5.58243,5.58377,14000000.0
2007-04-04 08:43:00,5.58363,5.58438,5.58324,5.58438,12000000.0
2007-04-04 08:44:00,5.58408,5.58447,5.58301,5.58419,9000000.0
2007-04-04 08:45:00,5.58462,5.58462,5.5826,5.58353,18000000.0
2007-04-04 08:46:00,5.58282,5.58399,5.58247,5.58323,14000000.0
2007-04-04 08:47:00,5.58336,5.5841,5.58266,5.58312,18000000.0
2007-04-04 08:48:00,5.58263,5.58403,5.58257,5.58403,12000000.0
2007-04-04 08:49:00,5.58254,5.58418,5.58254,5.58291,14000000.0
2007-04-04 08:50:00,5.58368,5.58414,5.58227,5.58317,16000000.0
2007-04-04 08:51:00,5.58296,5.58323,5.58162,5.58237,21000000.0
2007-04-04 08:52:00,5.58359,5.58359,5.58151,5.58315,20000000.0
2007-04-04 08:53:00,5.5822,5.58264,5.58136,5.58153,7000000.0
2007-04-04 08:54:00,5.58199,5.58263,5.58111,5.58218,17000000.0
2007-04-04 08:55:00,5.5817,5.58317,5.58122,5.58276,12000000.0
2007-04-04 08:56:00,5.58297,5.58297,5.58089,5.582,17000000.0
2007-04-04 08:57:00,5.58165,5.58352,5.58165,5.58352,16000000.0
2007-04-04 08:58:00,5.5821,5.58287,5.5821,5.58245,12000000.0
2007-04-04 08:59:00,5.58296,5.58329,5.58205,5.58235,13000000.0
2007-04-04 09:00:00,5.58105,5.58311,5.58105,5.58173,17000000.0
2007-04-04 09:01:00,5.58165,5.58312,5.58149,5.58285,13000000.0
2007-04-04 09:02:00,5.58373,5.58503,5.58303,5.58503,8000000.0
2007-04-04 09:03:00,5.58579,5.58579,5.58312,5.58389,16000000.0
2007-04-04 09:04:00,5.58443,5.58446,5.58319,5.58444,8000000.0
2007-04-04 09:05:00,5.58441,5.58499,5.58427,5.58499,11000000.0
2007-04-04 09:06:00,5.58477,5.58513,5.58392,5.58392,10000000.0
2007-04-04 09:07:00,5.58447,5.58505,5.58387,5.58389,10000000.0
2007-04-04 09:08:00,5.58503,5.58524,5.58409,5.58524,19000000.0
2007-04-04 09:09:00,5.58342,5.58552,5.58305,5.58461,16000000.0
2007-04-04 09:10:00,5.58349,5.58409,5.58319,5.5839,8000000.0
2007-04-04 09:11:00,5.58316,5.5836,5.58232,5.58283,11000000.0
2007-04-04 09:12:00,5.58316,5.58407,5.58227,5.58399,16000000.0
2007-04-04 09:13:00,5.58377,5.58377,5.58129,5.58186,15000000.0
2007-04-04 09:14:00,5.58191,5.58287,5.57984,5.58212,17000000.0
2007-04-04 09:15:00,5.581,5.58225,5.58068,5.58123,12000000.0
2007-04-04 09:16:00,5.58199,5.58257,5.58092,5.58154,14000000.0
2007-04-04 09:17:00,5.58291,5.58298,5.58112,5.58216,14000000.0
2007-04-04 09:18:00,5.58165,5.58323,5.58165,5.5824,18000000.0
2007-04-04 09:19:00,5.58158,5.58252,5.58154,5.58248,14000000.0
2007-04-04 09:20:00,5.58314,5.58358,5.58242,5.58358,18000000.0
2007-04-04 09:21:00,5.5818,5.58271,5.58177,5.58271,17000000.0
2007-04-04 09:22:00,5.58266,5.58304,5.58226,5.58263,13000000.0
2007-04-04 09:23:00,5.58213,5.58239,5.58167,5.58171,12000000.0
2007-04-04 09:24:00,5.58137,5.58168,5.58134,5.58168,14000000.0
2007-04-04 09:25:00,5.58218,5.58218,5.58124,5.58203,9000000.0
2007-04-04 09:26:00,5.58085,5.58159,5.57986,5.58057,13000000.0
2007-04-04 09:27:00,5.57959,5.5801,5.57911,5.5801,13000000.0
2007-04-04 09:28:00,5.58057,5.58057,5.57914,5.57996,19000000.0
2007-04-04 09:29:00,5.58002,5.58022,5.57848,5.57855,14000000.0
2007-04-04 09:30:00,5.57938,5.5796,5.5783,5.57946,15000000.0
2007-04-04 09:31:00,5.57969,5.57969,5.57692,5.57752,11000000.0
2007-04-04 09:32:00,5.57843,5.57852,5.57675,5.57699,16000000.0
2007-04-04 09:33:00,5.57852,5.57906,5.57682,5.57802,9000000.0
2007-04-04 09:34:00,5.57802,5.57802,5.57554,5.57713,18000000.0
2007-04-04 09:35:00,5.57558,5.57637,5.57439,5.57544,14000000.0
2007-04-04 09:36:00,5.57591,5.57605,5.57291,5.57468,16000000.0
2007-04-04 09:37:00,5.57198,5.57539,5.57198,5.57322,20000000.0
2007-04-04 09:38:00,5.57268,5.57474,5.57268,5.57437,19000000.0
2007-04-04 09:39:00,5.57422,5.57499,5.5735,5.5745,16000000.0
2007-04-04 09:40:00,5.57504,5.57534,5.57423,5.57534,12000000.0
2007-04-04 09:41:00,5.57586,5.57625,5.57495,5.57567,18000000.0
2007-04-04 09:42:00,5.57564,5.57638,5.57501,5.57567,16000000.0
2007-04-04 09:43:00,5.57617,5.57617,5.57515,5.57525,15000000.0
2007-04-04 09:44:00,5.5755,5.57555,5.57269,5.57336,13000000.0
2007-04-04 09:45:00,5.57436,5.57532,5.57317,5.57532,13000000.0
2007-04-04 09:46:00,5.57485,5.57485,5.57321,5.57366,17000000.0
2007-04-04 09:47:00,5.57482,5.57514,5.57364,5.57467,13000000.0
2007-04-04 09:48:00,5.57529,5.57529,5.57417,5.57525,16000000.0
2007-04-04 09:49:00,5.57462,5.57637,5.57408,5.57456,17000000.0
2007-04-04 09:50:00,5.5757,5.57614,5.57498,5.57614,12000000.0
2007-04-04 09:51:00,5.57537,5.57687,5.57534,5.57687,16000000.0
2007-04-04 09:52:00,5.57694,5.57738,5.57574,5.57634,16000000.0
2007-04-04 09:53:00,5.57543,5.57703,5.57543,5.57573,15000000.0
2007-04-04 09:54:00,5.57679,5.57721,5.575,5.57669,15000000.0
2007-04-04 09:55:00,5.57675,5.57675,5.57509,5.57671,15000000.0
2007-04-04 09:56:00,5.57575,5.57694,5.57526,5.57644,17000000.0
2007-04-04 09:57:00,5.57644,5.57704,5.57498,5.5769,12000000.0
2007-04-04 09:58:00,5.57615,5.57793,5.57567,5.57608,14000000.0
2007-04-04 09:59:00,5.57666,5.57754,5.57632,5.57664,10000000.0
2007-04-04 10:00:00,5.57698,5.57698,5.57482,5.57546,11000000.0
2007-04-04 10:01:00,5.57645,5.57662,5.57491,5.57491,24000000.0
2007-04-04 10:02:00,5.5771,5.5771,5.57493,5.57493,14000000.0
2007-04-04 10:03:00,5.57616,5.57705,5.57548,5.57574,16000000.0
2007-04-04 10:04:00,5.57543,5.57582,5.57452,5.57578,10000000.0
2007-04-04 10:05:00,5.57565,5.57635,5.57447,5.57628,10000000.0
2007-04-04 10:06:00,5.57417,5.57627,5.57417,5.57627,9000000.0
2007-04-04 10:07:00,5.57586,5.57636,5.57521,5.57552,11000000.0
2007-04-04 10:08:00,5.57615,5.57622,5.57478,5.57547,9000000.0
2007-04-04 10:09:00,5.57531,5.57567,5.5746,5.57567,11000000.0
2007-04-04 10:10:00,5.57653,5.57691,5.57525,5.57578,15000000.0
2007-04-04 10:11:00,5.57664,5.57706,5.57553,5.57686,16000000.0
2007-04-04 10:12:00,5.57527,5.57588,5.57364,5.57395,19000000.0
2007-04-04 10:13:00,5.57431,5.57541,5.57402,5.57421,9000000.0
2007-04-04 10:14:00,5.57408,5.57552,5.57392,5.57552,11000000.0
2007-04-04 10:15:00,5.57463,5.575,5.57435,5.57489,8000000.0
2007-04-04 10:16:00,5.57498,5.57498,5.57225,5.57364,17000000.0
2007-04-04 10:17:00,5.57324,5.57389,5.57194,5.57233,16000000.0
2007-04-04 10:18:00,5.57332,5.57417,5.5722,5.57374,16000000.0
2007-04-04 10:19:00,5.57464,5.57542,5.57293,5.57476,17000000.0
2007-04-04 10:20:00,5.57516,5.57609,5.57415,5.57456,16000000.0
2007-04-04 10:21:00,5.57445,5.57529,5.57381,5.57529,7000000.0
2007-04-04 10:22:00,5.57526,5.57531,5.57349,5.57531,10000000.0
2007-04-04 10:23:00,5.57428,5.57529,5.57347,5.57504,14000000.0
2007-04-04 10:24:00,5.57381,5.575,5.57341,5.57468,13000000.0
2007-04-04 10:25:00,5.57482,5.57504,5.57392,5.57486,12000000.0
2007-04-04 10:26:00,5.5751,5.5751,5.57447,5.57447,11000000.0
2007-04-04 10:27:00,5.57501,5.57501,5.57345,5.57422,13000000.0
2007-04-04 10:28:00,5.57447,5.57508,5.57387,5.57479,13000000.0
2007-04-04 10:29:00,5.57508,5.57508,5.57356,5.574,11000000.0
2007-04-04 10:30:00,5.57438,5.57438,5.57316,5.57387,9000000.0
2007-04-04 10:31:00,5.57475,5.57501,5.5729,5.5735,16000000.0
2007-04-04 10:32:00,5.57388,5.57488,5.57322,5.57488,9000000.0
2007-04-04 10:33:00,5.57545,5.57587,5.57403,5.57575,12000000.0
2007-04-04 10:34:00,5.57595,5.57595,5.57374,5.5741,11000000.0
2007-04-04 10:35:00,5.57539,5.57539,5.5738,5.5738,17000000.0
2007-04-04 10:36:00,5.57454,5.57553,5.57422,5.57499,10000000.0
2007-04-04 10:37:00,5.57502,5.57546,5.57458,5.57465,15000000.0
2007-04-04 10:38:00,5.57584,5.57623,5.57496,5.57561,17000000.0
2007-04-04 10:39:00,5.57657,5.57668,5.57637,5.57643,13000000.0
2007-04-04 10:40:00,5.57623,5.57623,5.57483,5.57512,10000000.0
2007-04-04 10:41:00,5.57514,5.57533,5.57417,5.57491,15000000.0
2007-04-04 10:42:00,5.57514,5.57613,5.57461,5.57581,12000000.0
2007-04-04 10:43:00,5.57599,5.57644,5.57463,5.57597,13000000.0
2007-04-04 10:44:00,5.57526,5.5756,5.57411,5.57411,12000000.0
2007-04-04 10:45:00,5.57491,5.57593,5.57418,5.57593,13000000.0
2007-04-04 10:46:00,5.57509,5.57622,5.57464,5.57606,13000000.0
2007-04-04 10:47:00,5.57487,5.57561,5.57442,5.57468,7000000.0
2007-04-04 10:48:00,5.57494,5.57546,5.57365,5.57439,12000000.0
2007-04-04 10:49:00,5.57432,5.57523,5.57412,5.57516,10000000.0
2007-04-04 10:50:00,5.57439,5.57537,5.57371,5.57537,14000000.0
2007-04-04 10:51:00,5.57378,5.57547,5.57378,5.57412,11000000.0
2007-04-04 10:52:00,5.57498,5.57648,5.5748,5.5748,20000000.0
2007-04-04 10:53:00,5.57504,5.57704,5.57504,5.57646,9000000.0
2007-04-04 10:54:00,5.577,5.57724,5.57527,5.57625,18000000.0
2007-04-04 10:55:00,5.57637,5.57735,5.57623,5.57657,10000000.0
2007-04-04 10:56:00,5.57598,5.57679,5.57547,5.57599,11000000.0
2007-04-04 10:57:00,5.57593,5.57686,5.57568,5.57615,8000000.0
2007-04-04 10:58:00,5.57537,5.57629,5.57485,5.57627,10000000.0
2007-04-04 10:59:00,5.57598,5.57598,5.57407,5.57468,10000000.0
2007-04-04 11:00:00,5.57552,5.57622,5.57495,5.5762,15000000.0
2007-04-04 11:01:00,5.57604,5.57604,5.57445,5.57554,12000000.0
2007-04-04 11:02:00,5.57566,5.57585,5.57411,5.57476,8000000.0
2007-04-04 11:03:00,5.57519,5.5753,5.57384,5.57479,11000000.0
2007-04-04 11:04:00,5.57412,5.57546,5.57336,5.57338,15000000.0
2007-04-04 11:05:00,5.57498,5.57543,5.57404,5.57404,17000000.0
2007-04-04 11:06:00,5.57345,5.57452,5.57343,5.57343,12000000.0
2007-04-04 11:07:00,5.57435,5.57487,5.57365,5.57487,11000000.0
2007-04-04 11:08:00,5.57505,5.57518,5.57376,5.5749,22000000.0
2007-04-04 11:09:00,5.57556,5.57591,5.57452,5.5757,9000000.0
2007-04-04 11:10:00,5.57556,5.57623,5.57459,5.57583,16000000.0
2007-04-04 11:11:00,5.5759,5.57604,5.57516,5.57577,7000000.0
2007-04-04 11:12:00,5.57562,5.57585,5.57462,5.5755,15000000.0
2007-04-04 11:13:00,5.57573,5.57642,5.57558,5.57631,11000000.0
2007-04-04 11:14:00,5.57594,5.57655,5.57546,5.57633,18000000.0
2007-04-04 11:15:00,5.57627,5.57672,5.57582,5.57672,11000000.0
2007-04-04 11:16:00,5.57647,5.57659,5.57541,5.57547,13000000.0
2007-04-04 11:17:00,5.57647,5.57649,5.57534,5.57545,13000000.0
2007-04-04 11:18:00,5.57653,5.57653,5.57447,5.57547,9000000.0
2007-04-04 11:19:00,5.57615,5.5765,5.57506,5.57554,17000000.0
2007-04-04 11:20:00,5.57496,5.57614,5.57455,5.57614,14000000.0
2007-04-04 11:21:00,5.57488,5.57569,5.57382,5.57543,14000000.0
2007-04-04 11:22:00,5.57582,5.57582,5.57436,5.57558,22000000.0
2007-04-04 11:23:00,5.57615,5.57637,5.57611,5.57613,8000000.0
2007-04-04 11:24:00,5.57603,5.57615,5.57489,5.57524,18000000.0
2007-04-04 11:25:00,5.57492,5.57625,5.57459,5.57625,9000000.0
2007-04-04 11:26:00,5.57638,5.57664,5.57537,5.57621,15000000.0
2007-04-04 11:27:00,5.57611,5.57676,5.57585,5.57601,10000000.0
2007-04-04 11:28:00,5.57628,5.57712,5.57556,5.57597,13000000.0
2007-04-04 11:29:00,5.5771,5.57718,5.57544,5.57589,17000000.0
2007-04-04 11:30:00,5.57624,5.57715,5.57624,5.57715,13000000.0
2007-04-04 11:31:00,5.57624,5.57691,5.57624,5.57691,12000000.0
2007-04-04 11:32:00,5.57695,5.5772,5.57692,5.57696,20000000.0
2007-04-04 11:33:00,5.57717,5.57717,5.57549,5.57592,16000000.0
2007-04-04 11:34:00,5.5762,5.5762,5.57472,5.57538,13000000.0
2007-04-04 11:35:00,5.57619,5.57619,5.57438,5.57438,14000000.0
2007-04-04 11:36:00,5.57567,5.57664,5.57479,5.57664,11000000.0
2007-04-04 11:37:00,5.57636,5.57636,5.5749,5.57614,16000000.0
2007-04-04 11:38:00,5.57555,5.57675,5.57505,5.57675,8000000.0
2007-04-04 11:39:00,5.57594,5.57617,5.57536,5.57547,11000000.0
2007-04-04 11:40:00,5.57535,5.57655,5.57509,5.57636,12000000.0
2007-04-04 11:41:00,5.57621,5.57666,5.57501,5.57534,10000000.0
2007-04-04 11:42:00,5.57605,5.57605,5.57482,5.57596,10000000.0
2007-04-04 11:43:00,5.57594,5.57594,5.57417,5.57538,17000000.0
2007-04-04 11:44:00,5.57549,5.57608,5.57483,5.57483,15000000.0
2007-04-04 11:45:00,5.57613,5.57649,5.57605,5.5764,16000000.0
2007-04-04 11:46:00,5.5759,5.57591,5.57469,5.57553,7000000.0
2007-04-04 11:47:00,5.57587,5.57631,5.57498,5.57509,16000000.0
2007-04-04 11:48:00,5.57616,5.57616,5.57457,5.576,13000000.0
2007-04-04 11:49:00,5.57644,5.57644,5.57484,5.5764,10000000.0
2007-04-04 11:50:00,5.57589,5.577,5.57473,5.57671,12000000.0
2007-04-04 11:51:00,5.57531,5.57707,5.57531,5.57607,14000000.0
2007-04-04 11:52:00,5.57652,5.57725,5.57581,5.57605,18000000.0
2007-04-04 11:53:00,5.57597,5.57705,5.57545,5.57669,16000000.0
2007-04-04 11:54:00,5.57619,5.57638,5.57376,5.57376,8000000.0
2007-04-04 11:55:00,5.57456,5.57536,5.5744,5.57479,8000000.0
2007-04-04 11:56:00,5.57433,5.57558,5.57392,5.57515,8000000.0
2007-04-04 11:57:00,5.57369,5.57486,5.57368,5.5748,11000000.0
2007-04-04 11:58:00,5.57497,5.57497,5.57353,5.57371,14000000.0
2007-04-04 11:59:00,5.57431,5.57483,5.57395,5.57453,11000000.0
2007-04-04 12:00:00,5.57509,5.57509,5.57284,5.57468,15000000.0
2007-04-04 12:01:00,5.5726,5.57428,5.57254,5.57328,13000000.0
2007-04-04 12:02:00,5.57453,5.57456,5.57288,5.57456,15000000.0
2007-04-04 12:03:00,5.57432,5.57476,5.57342,5.57453,11000000.0
2007-04-04 12:04:00,5.57433,5.57509,5.57385,5.57432,9000000.0
2007-04-04 12:05:00,5.57516,5.57536,5.57514,5.57534,9000000.0
2007-04-04 12:06:00,5.57502,5.57539,5.57358,5.57438,15000000.0
2007-04-04 12:07:00,5.57517,5.57528,5.57509,5.57527,11000000.0
2007-04-04 12:08:00,5.57503,5.57503,5.57439,5.57461,8000000.0
2007-04-04 12:09:00,5.57562,5.57562,5.57465,5.57468,18000000.0
2007-04-04 12:10:00,5.57554,5.57582,5.5755,5.57574,14000000.0
2007-04-04 12:11:00,5.5748,5.57487,5.57304,5.57386,9000000.0
2007-04-04 12:12:00,5.57407,5.57407,5.57067,5.57157,18000000.0
2007-04-04 12:13:00,5.57208,5.57305,5.57095,5.57236,12000000.0
2007-04-04 12:14:00,5.57243,5.57243,5.57017,5.57164,10000000.0
2007-04-04 12:15:00,5.56968,5.57123,5.56962,5.57074,8000000.0
2007-04-04 12:16:00,5.57201,5.57201,5.57029,5.57146,14000000.0
2007-04-04 12:17:00,5.57054,5.57282,5.57054,5.57282,13000000.0
2007-04-04 12:18:00,5.57206,5.57272,5.57128,5.57223,10000000.0
2007-04-04 12:19:00,5.5726,5.5726,5.57109,5.57133,11000000.0
2007-04-04 12:20:00,5.57196,5.57233,5.57132,5.57233,8000000.0
2007-04-04 12:21:00,5.57189,5.57261,5.57115,5.5726,20000000.0
2007-04-04 12:22:00,5.57106,5.57241,5.57106,5.57172,14000000.0
2007-04-04 12:23:00,5.57157,5.57237,5.57103,5.57194,11000000.0
2007-04-04 12:24:00,5.5719,5.57209,5.57013,5.5719,17000000.0
2007-04-04 12:25:00,5.57146,5.57146,5.56913,5.56913,12000000.0
2007-04-04 12:26:00,5.57118,5.57132,5.56926,5.57003,7000000.0
2007-04-04 12:27:00,5.56983,5.57004,5.56822,5.56822,7000000.0
2007-04-04 12:28:00,5.56998,5.57058,5.5671,5.56924,19000000.0
2007-04-04 12:29:00,5.56878,5.56878,5.56708,5.56835,12000000.0
2007-04-04 12:30:00,5.56915,5.56915,5.56709,5.56846,10000000.0
2007-04-04 12:31:00,5.56694,5.5684,5.5668,5.56753,12000000.0
2007-04-04 12:32:00,5.56854,5.56902,5.56755,5.5684,12000000.0
2007-04-04 12:33:00,5.56893,5.56893,5.56797,5.56876,15000000.0
2007-04-04 12:34:00,5.56867,5.5697,5.5683,5.5697,12000000.0
2007-04-04 12:35:00,5.56951,5.56951,5.56754,5.56858,12000000.0
2007-04-04 12:36:00,5.56835,5.56891,5.56662,5.56707,15000000.0
2007-04-04 12:37:00,5.56842,5.56842,5.56616,5.56668,8000000.0
2007-04-04 12:38:00,5.56744,5.56892,5.56655,5.56687,15000000.0
2007-04-04 12:39:00,5.56673,5.56718,5.56586,5.56593,14000000.0
2007-04-04 12:40:00,5.56749,5.56762,5.56592,5.56675,18000000.0
2007-04-04 12:41:00,5.56656,5.56808,5.56656,5.56695,11000000.0
2007-04-04 12:42:00,5.56672,5.56862,5.56668,5.56862,17000000.0
2007-04-04 12:43:00,5.5682,5.56866,5.56744,5.56744,11000000.0
2007-04-04 12:44:00,5.56845,5.56884,5.56759,5.56806,13000000.0
2007-04-04 12:45:00,5.56819,5.56887,5.56797,5.56887,10000000.0
2007-04-04 12:46:00,5.56887,5.56892,5.56739,5.56739,20000000.0
2007-04-04 12:47:00,5.56866,5.5691,5.56827,5.56869,10000000.0
2007-04-04 12:48:00,5.56867,5.57084,5.56811,5.57084,10000000.0
2007-04-04 12:49:00,5.56918,5.57015,5.56771,5.56771,15000000.0
2007-04-04 12:50:00,5.57015,5.57015,5.56853,5.56894,14000000.0
2007-04-04 12:51:00,5.56872,5.56966,5.56793,5.56966,14000000.0
2007-04-04 12:52:00,5.56895,5.5691,5.56823,5.56873,9000000.0
2007-04-04 12:53:00,5.56851,5.56896,5.5681,5.56811,9000000.0
2007-04-04 12:54:00,5.56894,5.56919,5.56786,5.5684,20000000.0
2007-04-04 12:55:00,5.56934,5.57014,5.56836,5.56957,12000000.0
2007-04-04 12:56:00,5.56875,5.57314,5.5686,5.57314,7000000.0
2007-04-04 12:57:00,5.57181,5.57299,5.57086,5.57277,13000000.0
2007-04-04 12:58:00,5.57286,5.57396,5.57202,5.57396,16000000.0
2007-04-04 12:59:00,5.57379,5.57559,5.57306,5.57559,14000000.0
2007-04-04 13:00:00,5.57665,5.57717,5.57499,5.57679,12000000.0
2007-04-04 13:01:00,5.577,5.58002,5.57612,5.57992,17000000.0
2007-04-04 13:02:00,5.57823,5.58032,5.57759,5.58032,10000000.0
2007-04-04 13:03:00,5.57918,5.58203,5.57829,5.58068,22000000.0
2007-04-04 13:04:00,5.57993,5.5811,5.5773,5.57818,20000000.0
2007-04-04 13:05:00,5.57808,5.5786,5.57647,5.57698,14000000.0
2007-04-04 13:06:00,5.57771,5.57822,5.57619,5.57733,17000000.0
2007-04-04 13:07:00,5.57781,5.57781,5.57608,5.57672,22000000.0
2007-04-04 13:08:00,5.5759,5.57727,5.57553,5.57625,12000000.0
2007-04-04 13:09:00,5.57738,5.57738,5.57557,5.57576,12000000.0
2007-04-04 13:10:00,5.57698,5.57738,5.57583,5.57583,20000000.0
2007-04-04 13:11:00,5.57747,5.57863,5.5767,5.57863,12000000.0
2007-04-04 13:12:00,5.57893,5.57897,5.57726,5.57848,16000000.0
2007-04-04 13:13:00,5.57861,5.58001,5.57791,5.58001,14000000.0
2007-04-04 13:14:00,5.57982,5.57982,5.57854,5.57971,17000000.0
2007-04-04 13:15:00,5.58014,5.58036,5.57895,5.57914,7000000.0
2007-04-04 13:16:00,5.57945,5.57988,5.57844,5.57988,9000000.0
2007-04-04 13:17:00,5.57922,5.58034,5.57826,5.57916,15000000.0
2007-04-04 13:18:00,5.57988,5.58018,5.57865,5.5793,17000000.0
2007-04-04 13:19:00,5.57959,5.58008,5.57872,5.57872,15000000.0
2007-04-04 13:20:00,5.57853,5.57952,5.57847,5.57952,12000000.0
2007-04-04 13:21:00,5.57938,5.57945,5.57762,5.57854,24000000.0
2007-04-04 13:22:00,5.57974,5.58021,5.57836,5.57874,12000000.0
2007-04-04 13:23:00,5.5793,5.57936,5.57742,5.57814,12000000.0
2007-04-04 13:24:00,5.57792,5.5789,5.5774,5.5789,18000000.0
2007-04-04 13:25:00,5.57747,5.5795,5.57747,5.57891,12000000.0
2007-04-04 13:26:00,5.57898,5.57933,5.57832,5.57895,12000000.0
2007-04-04 13:27:00,5.57896,5.57896,5.57767,5.57813,9000000.0
2007-04-04 13:28:00,5.57806,5.57903,5.57773,5.57822,15000000.0
2007-04-04 13:29:00,5.57898,5.57942,5.57807,5.57829,14000000.0
2007-04-04 13:30:00,5.57888,5.57888,5.57647,5.57713,11000000.0
2007-04-04 13:31:00,5.57823,5.579,5.57759,5.57832,11000000.0
2007-04-04 13:32:00,5.57788,5.57812,5.5771,5.5771,8000000.0
2007-04-04 13:33:00,5.57761,5.57911,5.5775,5.57909,14000000.0
2007-04-04 13:34:00,5.57787,5.57933,5.5777,5.57897,11000000.0
2007-04-04 13:35:00,5.57833,5.57875,5.57734,5.57769,16000000.0
2007-04-04 13:36:00,5.57824,5.57904,5.57777,5.57827,8000000.0
2007-04-04 13:37:00,5.57736,5.57878,5.57691,5.57797,17000000.0
2007-04-04 13:38:00,5.57813,5.57922,5.57813,5.57885,14000000.0
2007-04-04 13:39:00,5.57874,5.57874,5.57778,5.57851,10000000.0
2007-04-04 13:40:00,5.57754,5.57859,5.57749,5.5775,8000000.0
2007-04-04 13:41:00,5.57867,5.57867,5.57738,5.57837,11000000.0
2007-04-04 13:42:00,5.57834,5.57838,5.57695,5.57774,14000000.0
2007-04-04 13:43:00,5.57768,5.5782,5.57703,5.5782,11000000.0
2007-04-04 13:44:00,5.57841,5.57841,5.5774,5.5774,11000000.0
2007-04-04 13:45:00,5.57814,5.57857,5.5763,5.5763,14000000.0
2007-04-04 13:46:00,5.57681,5.57782,5.5762,5.57782,11000000.0
2007-04-04 13:47:00,5.57678,5.57755,5.57638,5.57691,13000000.0
2007-04-04 13:48:00,5.57793,5.57794,5.57579,5.57629,14000000.0
2007-04-04 13:49:00,5.57793,5.57798,5.5765,5.57781,12000000.0
2007-04-04 13:50:00,5.57757,5.57856,5.57714,5.57856,16000000.0
2007-04-04 13:51:00,5.57806,5.57806,5.57652,5.57693,14000000.0
2007-04-04 13:52:00,5.57686,5.57738,5.57629,5.57659,10000000.0
2007-04-04 13:53:00,5.57753,5.57765,5.5754,5.5754,10000000.0
2007-04-04 13:54:00,5.57471,5.57641,5.57462,5.57571,8000000.0
2007-04-04 13:55:00,5.57646,5.57671,5.57504,5.57574,13000000.0
2007-04-04 13:56:00,5.57549,5.57615,5.57466,5.57551,17000000.0
2007-04-04 13:57:00,5.57619,5.57645,5.57457,5.57481,13000000.0
2007-04-04 13:58:00,5.5751,5.57633,5.57499,5.57633,7000000.0
2007-04-04 13:59:00,5.57574,5.57616,5.57505,5.57529,9000000.0
2007-04-04 14:00:00,5.57534,5.57678,5.57522,5.57678,7000000.0
2007-04-04 14:01:00,5.57525,5.57667,5.57507,5.57587,11000000.0
2007-04-04 14:02:00,5.57605,5.57645,5.57492,5.57557,19000000.0
2007-04-04 14:03:00,5.57618,5.57685,5.57538,5.57685,13000000.0
2007-04-04 14:04:00,5.57649,5.5772,5.57573,5.57583,22000000.0
2007-04-04 14:05:00,5.57673,5.57673,5.57503,5.57528,17000000.0
2007-04-04 14:06:00,5.57595,5.5761,5.57519,5.5761,11000000.0
2007-04-04 14:07:00,5.5772,5.5772,5.57566,5.57655,9000000.0
2007-04-04 14:08:00,5.5769,5.5769,5.57577,5.57605,11000000.0
2007-04-04 14:09:00,5.57579,5.57659,5.5755,5.57659,12000000.0
2007-04-04 14:10:00,5.57623,5.57684,5.57536,5.57617,13000000.0
2007-04-04 14:11:00,5.57655,5.57727,5.57514,5.57643,14000000.0
2007-04-04 14:12:00,5.57591,5.57641,5.57549,5.57641,11000000.0
2007-04-04 14:13:00,5.57534,5.57669,5.57504,5.57663,11000000.0
2007-04-04 14:14:00,5.57654,5.57794,5.57543,5.57794,7000000.0
2007-04-04 14:15:00,5.57709,5.57709,5.57383,5.57581,14000000.0
2007-04-04 14:16:00,5.57532,5.57651,5.57432,5.57432,13000000.0
2007-04-04 14:17:00,5.57611,5.5765,5.57466,5.57565,22000000.0
2007-04-04 14:18:00,5.57614,5.57614,5.5751,5.57595,15000000.0
2007-04-04 14:19:00,5.57527,5.57586,5.57387,5.57586,12000000.0
2007-04-04 14:20:00,5.5752,5.5752,5.57385,5.5746,7000000.0
2007-04-04 14:21:00,5.57455,5.57529,5.57381,5.57474,13000000.0
2007-04-04 14:22:00,5.57496,5.57496,5.57372,5.57391,8000000.0
2007-04-04 14:23:00,5.57435,5.57474,5.57349,5.57432,11000000.0
2007-04-04 14:24:00,5.57448,5.57519,5.57345,5.57362,13000000.0
2007-04-04 14:25:00,5.57368,5.57547,5.57362,5.57547,15000000.0
2007-04-04 14:26:00,5.57497,5.57497,5.57386,5.57485,8000000.0
2007-04-04 14:27:00,5.57379,5.57477,5.57354,5.57428,10000000.0
2007-04-04 14:28:00,5.57475,5.57544,5.57427,5.57495,11000000.0
2007-04-04 14:29:00,5.57597,5.57597,5.57426,5.57467,21000000.0
2007-04-04 14:30:00,5.57552,5.57562,5.57408,5.57462,11000000.0
2007-04-04 14:31:00,5.57447,5.57488,5.57361,5.57363,17000000.0
2007-04-04 14:32:00,5.5748,5.5748,5.57338,5.57463,15000000.0
2007-04-04 14:33:00,5.57419,5.57451,5.57345,5.57415,8000000.0
2007-04-04 14:34:00,5.575,5.57522,5.57413,5.57413,9000000.0
2007-04-04 14:35:00,5.57531,5.57546,5.57408,5.57528,11000000.0
2007-04-04 14:36:00,5.57513,5.5772,5.57488,5.5772,15000000.0
2007-04-04 14:37:00,5.57784,5.57784,5.57656,5.57756,8000000.0
2007-04-04 14:38:00,5.57735,5.57792,5.5769,5.5769,10000000.0
2007-04-04 14:39:00,5.57796,5.57877,5.57689,5.57734,19000000.0
2007-04-04 14:40:00,5.57771,5.57846,5.57659,5.57714,15000000.0
2007-04-04 14:41:00,5.578,5.57836,5.57678,5.57766,15000000.0
2007-04-04 14:42:00,5.57823,5.57914,5.57728,5.57846,17000000.0
2007-04-04 14:43:00,5.5777,5.57972,5.57741,5.5783,15000000.0
2007-04-04 14:44:00,5.57787,5.57943,5.57758,5.57917,15000000.0
2007-04-04 14:45:00,5.57859,5.58035,5.57794,5.58035,9000000.0
2007-04-04 14:46:00,5.57937,5.57971,5.57867,5.57879,11000000.0
2007-04-04 14:47:00,5.57903,5.57976,5.57856,5.5795,12000000.0
2007-04-04 14:48:00,5.57976,5.57976,5.57753,5.57753,12000000.0
2007-04-04 14:49:00,5.57844,5.57938,5.57832,5.57938,12000000.0
2007-04-04 14:50:00,5.57916,5.57928,5.57811,5.57928,15000000.0
2007-04-04 14:51:00,5.5792,5.57937,5.57842,5.57917,10000000.0
2007-04-04 14:52:00,5.57884,5.57884,5.57686,5.57759,13000000.0
2007-04-04 14:53:00,5.57668,5.57753,5.57547,5.57745,13000000.0
2007-04-04 14:54:00,5.57658,5.57717,5.57594,5.57613,9000000.0
2007-04-04 14:55:00,5.57725,5.57865,5.57676,5.57731,16000000.0
2007-04-04 14:56:00,5.57637,5.57719,5.57545,5.57612,15000000.0
2007-04-04 14:57:00,5.57554,5.57642,5.57474,5.57474,15000000.0
2007-04-04 14:58:00,5.57561,5.57595,5.57405,5.57405,11000000.0
2007-04-04 14:59:00,5.57524,5.57579,5.57403,5.57412,14000000.0
2007-04-04 15:00:00,5.57505,5.57505,5.57372,5.57442,18000000.0
2007-04-04 15:01:00,5.57368,5.57503,5.57297,5.57297,12000000.0
2007-04-04 15:02:00,5.57543,5.57551,5.57218,5.57218,7000000.0
2007-04-04 15:03:00,5.57451,5.5749,5.57256,5.57325,18000000.0
2007-04-04 15:04:00,5.57328,5.57526,5.57197,5.57456,21000000.0
2007-04-04 15:05:00,5.57271,5.57494,5.57271,5.5746,13000000.0
2007-04-04 15:06:00,5.57435,5.57477,5.57337,5.57383,14000000.0
2007-04-04 15:07:00,5.57444,5.57448,5.57275,5.57382,22000000.0
2007-04-04 15:08:00,5.573,5.57477,5.5729,5.57436,10000000.0
2007-04-04 15:09:00,5.5741,5.57424,5.57278,5.57424,9000000.0
2007-04-04 15:10:00,5.57515,5.57772,5.57365,5.57703,14000000.0
2007-04-04 15:11:00,5.57601,5.57845,5.57427,5.57675,12000000.0
2007-04-04 15:12:00,5.57681,5.57728,5.57571,5.57576,13000000.0
2007-04-04 15:13:00,5.57496,5.57797,5.57493,5.57709,12000000.0
2007-04-04 15:14:00,5.57726,5.57811,5.57639,5.57661,10000000.0
2007-04-04 15:15:00,5.57633,5.57751,5.57549,5.57549,16000000.0
2007-04-04 15:16:00,5.57509,5.57704,5.57502,5.57542,15000000.0
2007-04-04 15:17:00,5.57405,5.57788,5.57405,5.5765,14000000.0
2007-04-04 15:18:00,5.57546,5.57643,5.57483,5.57589,12000000.0
2007-04-04 15:19:00,5.57456,5.5751,5.57373,5.57464,11000000.0
2007-04-04 15:20:00,5.57566,5.57566,5.57418,5.57492,14000000.0
2007-04-04 15:21:00,5.57499,5.57552,5.57416,5.57416,14000000.0
2007-04-04 15:22:00,5.57364,5.57523,5.57348,5.57523,10000000.0
2007-04-04 15:23:00,5.57555,5.57563,5.57439,5.57465,11000000.0
2007-04-04 15:24:00,5.57425,5.57532,5.57374,5.57532,10000000.0
2007-04-04 15:25:00,5.57439,5.57624,5.57374,5.57624,16000000.0
2007-04-04 15:26:00,5.57523,5.57604,5.5747,5.57582,15000000.0
2007-04-04 15:27:00,5.57503,5.57576,5.57453,5.57461,10000000.0
2007-04-04 15:28:00,5.57544,5.57553,5.5738,5.5738,11000000.0
2007-04-04 15:29:00,5.57472,5.57542,5.57383,5.57542,19000000.0
2007-04-04 15:30:00,5.575,5.57561,5.57391,5.57529,10000000.0
2007-04-04 15:31:00,5.5747,5.5753,5.57352,5.57489,14000000.0
2007-04-04 15:32:00,5.57428,5.57478,5.57352,5.57478,12000000.0
2007-04-04 15:33:00,5.57348,5.57546,5.57348,5.57383,20000000.0
2007-04-04 15:34:00,5.57438,5.57571,5.57387,5.57571,12000000.0
2007-04-04 15:35:00,5.5747,5.57564,5.57414,5.57497,12000000.0
2007-04-04 15:36:00,5.5745,5.5759,5.574,5.5759,10000000.0
2007-04-04 15:37:00,5.5751,5.57563,5.57419,5.57419,10000000.0
2007-04-04 15:38:00,5.57497,5.57515,5.57417,5.57435,13000000.0
2007-04-04 15:39:00,5.57582,5.57628,5.57507,5.57569,7000000.0
2007-04-04 15:40:00,5.57598,5.57607,5.57451,5.57516,10000000.0
2007-04-04 15:41:00,5.57413,5.57531,5.57405,5.57405,9000000.0
2007-04-04 15:42:00,5.57431,5.57561,5.57387,5.57485,13000000.0
2007-04-04 15:43:00,5.57473,5.57527,5.57377,5.5742,16000000.0
2007-04-04 15:44:00,5.57432,5.5755,5.57396,5.57434,14000000.0
2007-04-04 15:45:00,5.57387,5.57524,5.57338,5.57524,15000000.0
2007-04-04 15:46:00,5.57538,5.57544,5.57442,5.57496,13000000.0
2007-04-04 15:47:00,5.57394,5.5752,5.57377,5.5752,9000000.0
2007-04-04 15:48:00,5.57453,5.57491,5.5723,5.57428,21000000.0
2007-04-04 15:49:00,5.57443,5.57443,5.57267,5.57323,23000000.0
2007-04-04 15:50:00,5.57404,5.57445,5.57285,5.57417,12000000.0
2007-04-04 15:51:00,5.57432,5.57432,5.57203,5.57231,19000000.0
2007-04-04 15:52:00,5.57262,5.57401,5.57202,5.57309,15000000.0
2007-04-04 15:53:00,5.57379,5.57439,5.57256,5.57439,14000000.0
2007-04-04 15:54:00,5.57396,5.57459,5.57323,5.57323,15000000.0
2007-04-04 15:55:00,5.575,5.57521,5.5737,5.57377,12000000.0
2007-04-04 15:56:00,5.57391,5.57502,5.57391,5.57449,18000000.0
2007-04-04 15:57:00,5.57462,5.57462,5.57354,5.57362,10000000.0
2007-04-04 15:58:00,5.57403,5.57596,5.57392,5.57593,22000000.0
2007-04-04 15:59:00,5.57512,5.57624,5.57413,5.57575,12000000.0
2007-04-04 16:00:00,5.57309,5.57543,5.57089,5.57379,12000000.0
2007-04-04 16:01:00,5.57328,5.57544,5.57047,5.5722,12000000.0
2007-04-04 16:02:00,5.57216,5.5738,5.57094,5.57123,13000000.0
2007-04-04 16:03:00,5.57218,5.57419,5.57129,5.57311,13000000.0
2007-04-04 16:04:00,5.57227,5.57303,5.57151,5.57184,11000000.0
2007-04-04 16:05:00,5.57233,5.57263,5.56925,5.56925,9000000.0
2007-04-04 16:06:00,5.56999,5.57154,5.56922,5.57038,14000000.0
2007-04-04 16:07:00,5.57104,5.57223,5.57051,5.57223,15000000.0
2007-04-04 16:08:00,5.57246,5.57316,5.57156,5.57156,15000000.0
2007-04-04 16:09:00,5.57086,5.57272,5.5703,5.5703,17000000.0
2007-04-04 16:10:00,5.57301,5.57311,5.57135,5.57234,14000000.0
2007-04-04 16:11:00,5.57226,5.57314,5.57164,5.57183,9000000.0
2007-04-04 16:12:00,5.5721,5.57299,5.5712,5.57163,15000000.0
2007-04-04 16:13:00,5.57106,5.57296,5.57106,5.57244,14000000.0
2007-04-04 16:14:00,5.57136,5.57263,5.57112,5.57263,12000000.0
2007-04-04 16:15:00,5.5716,5.57263,5.57075,5.57232,14000000.0
2007-04-04 16:16:00,5.57139,5.57234,5.57069,5.57234,13000000.0
2007-04-04 16:17:00,5.57208,5.57238,5.57111,5.57132,18000000.0
2007-04-04 16:18:00,5.57185,5.57276,5.57072,5.57082,13000000.0
2007-04-04 16:19:00,5.57216,5.57216,5.56929,5.57024,8000000.0
2007-04-04 16:20:00,5.57022,5.57056,5.569,5.5693,13000000.0
2007-04-04 16:21:00,5.56919,5.56966,5.5682,5.56887,12000000.0
2007-04-04 16:22:00,5.56866,5.56908,5.56805,5.56809,11000000.0
2007-04-04 16:23:00,5.56849,5.5686,5.56681,5.56745,14000000.0
2007-04-04 16:24:00,5.56793,5.56966,5.56793,5.56857,15000000.0
2007-04-04 16:25:00,5.56902,5.56974,5.56833,5.56949,11000000.0
2007-04-04 16:26:00,5.56962,5.57014,5.56912,5.56941,8000000.0
2007-04-04 16:27:00,5.56934,5.57053,5.56934,5.57011,10000000.0
2007-04-04 16:28:00,5.56967,5.57052,5.56912,5.56946,15000000.0
2007-04-04 16:29:00,5.56978,5.57037,5.56794,5.56794,7000000.0
2007-04-04 16:30:00,5.56904,5.57115,5.56858,5.56939,16000000.0
2007-04-04 16:31:00,5.56908,5.57101,5.56895,5.56895,14000000.0
2007-04-04 16:32:00,5.57093,5.57093,5.56909,5.5693,7000000.0
2007-04-04 16:33:00,5.56899,5.56947,5.56825,5.56904,8000000.0
2007-04-04 16:34:00,5.56893,5.5692,5.56737,5.5678,8000000.0
2007-04-04 16:35:00,5.56885,5.56885,5.56611,5.56611,9000000.0
2007-04-04 16:36:00,5.56715,5.56756,5.56565,5.56756,13000000.0
2007-04-04 16:37:00,5.56683,5.56683,5.56339,5.56339,18000000.0
2007-04-04 16:38:00,5.56511,5.56579,5.5637,5.56511,18000000.0
2007-04-04 16:39:00,5.56528,5.56566,5.56375,5.56431,20000000.0
2007-04-04 16:40:00,5.56493,5.56654,5.56493,5.56568,13000000.0
2007-04-04 16:41:00,5.56456,5.56656,5.56443,5.56589,20000000.0
2007-04-04 16:42:00,5.56729,5.56796,5.56552,5.56652,18000000.0
2007-04-04 16:43:00,5.56672,5.56775,5.56624,5.56679,15000000.0
2007-04-04 16:44:00,5.5669,5.56776,5.56594,5.56746,20000000.0
2007-04-04 16:45:00,5.56669,5.5677,5.56665,5.56703,13000000.0
2007-04-04 16:46:00,5.56796,5.56796,5.56614,5.56614,15000000.0
2007-04-04 16:47:00,5.56722,5.56722,5.56573,5.56603,8000000.0
2007-04-04 16:48:00,5.56572,5.56677,5.56568,5.56568,11000000.0
2007-04-04 16:49:00,5.56729,5.56796,5.56559,5.56645,12000000.0
2007-04-04 16:50:00,5.56584,5.56737,5.56553,5.56737,15000000.0
2007-04-04 16:51:00,5.56651,5.56665,5.56499,5.56499,18000000.0
2007-04-04 16:52:00,5.56634,5.56674,5.56536,5.56598,14000000.0
2007-04-04 16:53:00,5.56804,5.56888,5.56757,5.5684,8000000.0
2007-04-04 16:54:00,5.56823,5.56986,5.56823,5.56986,11000000.0
2007-04-04 16:55:00,5.56973,5.56973,5.56775,5.56813,12000000.0
2007-04-04 16:56:00,5.56845,5.56845,5.56646,5.56791,10000000.0
2007-04-04 16:57:00,5.5677,5.56825,5.56734,5.56765,8000000.0
2007-04-04 16:58:00,5.56692,5.56785,5.56651,5.56651,9000000.0
2007-04-04 16:59:00,5.56785,5.56785,5.56555,5.5657,13000000.0
2007-04-04 17:00:00,5.56636,5.56684,5.56564,5.56657,11000000.0
2007-04-04 17:01:00,5.56606,5.56743,5.56606,5.56659,12000000.0
2007-04-04 17:02:00,5.56716,5.56721,5.5657,5.56688,10000000.0
2007-04-04 17:03:00,5.56599,5.56788,5.56578,5.56654,16000000.0
2007-04-04 17:04:00,5.56743,5.56845,5.56667,5.56782,13000000.0
2007-04-04 17:05:00,5.56726,5.56951,5.56726,5.56901,16000000.0
2007-04-04 17:06:00,5.5683,5.56875,5.56712,5.56762,12000000.0
2007-04-04 17:07:00,5.56808,5.56827,5.56697,5.56757,8000000.0
2007-04-04 17:08:00,5.56808,5.56879,5.56706,5.56753,21000000.0
2007-04-04 17:09:00,5.56902,5.56932,5.56735,5.56899,16000000.0
2007-04-04 17:10:00,5.5692,5.56922,5.56745,5.56765,11000000.0
2007-04-04 17:11:00,5.56898,5.56915,5.56763,5.56915,11000000.0
2007-04-04 17:12:00,5.56792,5.56891,5.56764,5.56891,9000000.0
2007-04-04 17:13:00,5.56851,5.56875,5.5677,5.56787,9000000.0
2007-04-04 17:14:00,5.56793,5.56865,5.5669,5.56703,17000000.0
2007-04-04 17:15:00,5.56866,5.5688,5.56776,5.5688,11000000.0
2007-04-04 17:16:00,5.56882,5.56917,5.56751,5.56836,15000000.0
2007-04-04 17:17:00,5.5677,5.56919,5.56763,5.56763,13000000.0
2007-04-04 17:18:00,5.56863,5.56906,5.5675,5.5681,15000000.0
2007-04-04 17:19:00,5.56866,5.56971,5.5678,5.56971,17000000.0
2007-04-04 17:20:00,5.56914,5.56988,5.56848,5.56987,12000000.0
2007-04-04 17:21:00,5.56917,5.56987,5.56899,5.56954,7000000.0
2007-04-04 17:22:00,5.56974,5.57013,5.56916,5.57003,14000000.0
2007-04-04 17:23:00,5.57038,5.5705,5.56881,5.5705,13000000.0
2007-04-04 17:24:00,5.56994,5.57065,5.56961,5.57019,9000000.0
2007-04-04 17:25:00,5.57027,5.57097,5.56895,5.56895,11000000.0
2007-04-04 17:26:00,5.56988,5.57082,5.56937,5.57042,16000000.0
2007-04-04 17:27:00,5.56977,5.57062,5.56936,5.57024,9000000.0
2007-04-04 17:28:00,5.56867,5.57013,5.56808,5.56961,15000000.0
2007-04-04 17:29:00,5.5694,5.57008,5.56891,5.57006,11000000.0
2007-04-04 17:30:00,5.57031,5.57031,5.5687,5.56913,19000000.0
2007-04-04 17:31:00,5.57008,5.57008,5.56821,5.56906,11000000.0
2007-04-04 17:32:00,5.56847,5.56911,5.56786,5.56804,9000000.0
2007-04-04 17:33:00,5.5688,5.56916,5.56808,5.56814,10000000.0
2007-04-04 17:34:00,5.56769,5.56854,5.56664,5.5683,14000000.0
2007-04-04 17:35:00,5.56748,5.56817,5.56692,5.56778,13000000.0
2007-04-04 17:36:00,5.56668,5.5678,5.56668,5.56739,11000000.0
2007-04-04 17:37:00,5.56796,5.56963,5.56776,5.56931,15000000.0
2007-04-04 17:38:00,5.57009,5.57046,5.56862,5.56862,17000000.0
2007-04-04 17:39:00,5.57056,5.57066,5.56863,5.56966,8000000.0
2007-04-04 17:40:00,5.56936,5.56974,5.5681,5.56912,12000000.0
2007-04-04 17:41:00,5.56888,5.56988,5.56836,5.56944,21000000.0
2007-04-04 17:42:00,5.56828,5.56978,5.56828,5.56909,13000000.0
2007-04-04 17:43:00,5.56954,5.56954,5.56818,5.56869,11000000.0
2007-04-04 17:44:00,5.56837,5.56928,5.5681,5.56926,19000000.0
2007-04-04 17:45:00,5.56927,5.56929,5.56786,5.56828,10000000.0
2007-04-04 17:46:00,5.56877,5.56893,5.5678,5.5686,13000000.0
2007-04-04 17:47:00,5.56855,5.5699,5.56855,5.56922,9000000.0
2007-04-04 17:48:00,5.56904,5.5696,5.56825,5.5695,14000000.0
2007-04-04 17:49:00,5.56998,5.57,5.56836,5.56991,14000000.0
2007-04-04 17:50:00,5.5692,5.5702,5.56867,5.56991,17000000.0
2007-04-04 17:51:00,5.56926,5.56959,5.5677,5.56869,13000000.0
2007-04-04 17:52:00,5.56859,5.56996,5.56822,5.56987,24000000.0
2007-04-04 17:53:00,5.56946,5.57071,5.56879,5.56981,16000000.0
2007-04-04 17:54:00,5.56885,5.57072,5.56885,5.56933,16000000.0
2007-04-04 17:55:00,5.56907,5.56999,5.56899,5.56999,13000000.0
2007-04-04 17:56:00,5.57056,5.57058,5.5691,5.56977,15000000.0
2007-04-04 17:57:00,5.5696,5.57035,5.56939,5.56972,10000000.0
2007-04-04 17:58:00,5.56943,5.57103,5.56943,5.57103,15000000.0
2007-04-04 17:59:00,5.57145,5.57238,5.57089,5.57116,13000000.0
2007-04-04 18:00:00,5.57186,5.57196,5.57106,5.57106,7000000.0
2007-04-04 18:01:00,5.57173,5.57296,5.57102,5.57102,18000000.0
2007-04-04 18:02:00,5.57195,5.57268,5.57165,5.57244,17000000.0
2007-04-04 18:03:00,5.57281,5.57314,5.57138,5.57155,16000000.0
2007-04-04 18:04:00,5.57287,5.57287,5.57147,5.57183,14000000.0
2007-04-04 18:05:00,5.57198,5.57277,5.57163,5.57178,13000000.0
2007-04-04 18:06:00,5.57282,5.57282,5.57119,5.57119,18000000.0
2007-04-04 18:07:00,5.57138,5.57212,5.57103,5.57156,12000000.0
2007-04-04 18:08:00,5.57165,5.57278,5.57138,5.57224,18000000.0
2007-04-04 18:09:00,5.57305,5.57305,5.57105,5.57158,12000000.0
2007-04-04 18:10:00,5.57177,5.57234,5.57084,5.57125,13000000.0
2007-04-04 18:11:00,5.57186,5.57235,5.57088,5.57184,10000000.0
2007-04-04 18:12:00,5.5721,5.57239,5.5713,5.57145,11000000.0
2007-04-04 18:13:00,5.57227,5.57294,5.5713,5.57133,14000000.0
2007-04-04 18:14:00,5.572,5.57238,5.57111,5.57111,10000000.0
2007-04-04 18:15:00,5.57222,5.57234,5.57118,5.57215,10000000.0
2007-04-04 18:16:00,5.57088,5.57155,5.57056,5.57093,9000000.0
2007-04-04 18:17:00,5.57189,5.57207,5.57042,5.57207,18000000.0
2007-04-04 18:18:00,5.57019,5.57143,5.57019,5.57101,14000000.0
2007-04-04 18:19:00,5.57063,5.57139,5.57055,5.5712,10000000.0
2007-04-04 18:20:00,5.57193,5.5722,5.5702,5.57107,15000000.0
2007-04-04 18:21:00,5.5716,5.57204,5.57043,5.57125,18000000.0
2007-04-04 18:22:00,5.57116,5.57164,5.5706,5.57102,14000000.0
2007-04-04 18:23:00,5.57205,5.57205,5.57039,5.57039,7000000.0
2007-04-04 18:24:00,5.57108,5.57127,5.57024,5.57028,9000000.0
2007-04-04 18:25:00,5.56961,5.57128,5.56961,5.57037,13000000.0
2007-04-04 18:26:00,5.56983,5.57116,5.56972,5.57116,16000000.0
2007-04-04 18:27:00,5.57081,5.57125,5.56952,5.57032,14000000.0
2007-04-04 18:28:00,5.56955,5.57081,5.56955,5.56992,13000000.0
2007-04-04 18:29:00,5.57055,5.57099,5.56986,5.57032,11000000.0
2007-04-04 18:30:00,5.56965,5.57055,5.56909,5.56909,16000000.0
2007-04-04 18:31:00,5.57074,5.57098,5.56932,5.56995,12000000.0
2007-04-04 18:32:00,5.5698,5.57032,5.56953,5.56995,11000000.0
2007-04-04 18:33:00,5.56971,5.57056,5.56905,5.57044,13000000.0
2007-04-04 18:34:00,5.56985,5.57028,5.56815,5.56932,13000000.0
2007-04-04 18:35:00,5.56784,5.56975,5.56784,5.56938,18000000.0
2007-04-04 18:36:00,5.56831,5.57055,5.56831,5.57055,18000000.0
2007-04-04 18:37:00,5.57029,5.57051,5.56832,5.56992,18000000.0
2007-04-04 18:38:00,5.56966,5.56998,5.56882,5.56985,11000000.0
2007-04-04 18:39:00,5.56989,5.57067,5.56933,5.57014,11000000.0
2007-04-04 18:40:00,5.56967,5.57113,5.56955,5.57048,14000000.0
2007-04-04 18:41:00,5.56918,5.57094,5.56918,5.56972,16000000.0
2007-04-04 18:42:00,5.57058,5.57091,5.56965,5.57091,14000000.0
2007-04-04 18:43:00,5.57024,5.57065,5.56938,5.5701,10000000.0
2007-04-04 18:44:00,5.57054,5.57054,5.56905,5.56926,13000000.0
2007-04-04 18:45:00,5.5688,5.56948,5.56796,5.56802,13000000.0
2007-04-04 18:46:00,5.56854,5.56892,5.56748,5.56891,12000000.0
2007-04-04 18:47:00,5.56693,5.56818,5.56693,5.56817,14000000.0
2007-04-04 18:48:00,5.56905,5.56938,5.56792,5.56922,15000000.0
2007-04-04 18:49:00,5.56956,5.5698,5.56834,5.56905,12000000.0
2007-04-04 18:50:00,5.56951,5.56951,5.56801,5.56832,9000000.0
2007-04-04 18:51:00,5.56968,5.57015,5.5687,5.56954,17000000.0
2007-04-04 18:52:00,5.5683,5.5694,5.5683,5.56912,9000000.0
2007-04-04 18:53:00,5.56831,5.56893,5.56789,5.56839,14000000.0
2007-04-04 18:54:00,5.56912,5.5692,5.56837,5.56912,14000000.0
2007-04-04 18:55:00,5.5695,5.56965,5.56814,5.5688,10000000.0
2007-04-04 18:56:00,5.56909,5.5693,5.56808,5.56831,16000000.0
2007-04-04 18:57:00,5.5684,5.56856,5.56725,5.5682,17000000.0
2007-04-04 18:58:00,5.56765,5.56844,5.5671,5.5679,14000000.0
2007-04-04 18:59:00,5.56794,5.56828,5.567,5.56794,14000000.0
2007-04-04 19:00:00,5.56772,5.56831,5.567,5.56831,15000000.0
2007-04-04 19:01:00,5.56865,5.56865,5.5665,5.5665,15000000.0
2007-04-04 19:02:00,5.5678,5.56823,5.56705,5.56811,14000000.0
2007-04-04 19:03:00,5.56851,5.56851,5.5675,5.56848,14000000.0
2007-04-04 19:04:00,5.56848,5.5686,5.56714,5.56756,12000000.0
2007-04-04 19:05:00,5.56724,5.5686,5.56724,5.56769,15000000.0
2007-04-04 19:06:00,5.56822,5.56918,5.56766,5.56861,16000000.0
2007-04-04 19:07:00,5.56891,5.56934,5.56787,5.56924,20000000.0
2007-04-04 19:08:00,5.56996,5.56996,5.56964,5.56975,8000000.0
2007-04-04 19:09:00,5.56953,5.56977,5.5684,5.56977,17000000.0
2007-04-04 19:10:00,5.56986,5.56986,5.56811,5.56832,9000000.0
2007-04-04 19:11:00,5.56903,5.56927,5.56735,5.56776,16000000.0
2007-04-04 19:12:00,5.56902,5.56912,5.56772,5.56906,13000000.0
2007-04-04 19:13:00,5.56804,5.56921,5.56799,5.56921,10000000.0
2007-04-04 19:14:00,5.56785,5.56918,5.56753,5.56905,20000000.0
2007-04-04 19:15:00,5.56892,5.56905,5.5678,5.56904,12000000.0
2007-04-04 19:16:00,5.5682,5.56895,5.56787,5.56872,8000000.0
2007-04-04 19:17:00,5.5687,5.56892,5.56699,5.56822,18000000.0
2007-04-04 19:18:00,5.5679,5.56877,5.56761,5.56761,11000000.0
2007-04-04 19:19:00,5.56883,5.56911,5.56807,5.56883,12000000.0
2007-04-04 19:20:00,5.56881,5.56983,5.56803,5.56827,14000000.0
2007-04-04 19:21:00,5.57144,5.57144,5.56864,5.56875,13000000.0
2007-04-04 19:22:00,5.56924,5.56969,5.56814,5.56969,12000000.0
2007-04-04 19:23:00,5.5696,5.5701,5.56873,5.56957,14000000.0
2007-04-04 19:24:00,5.56923,5.57066,5.56923,5.57066,19000000.0
2007-04-04 19:25:00,5.57038,5.57047,5.56977,5.57031,8000000.0
2007-04-04 19:26:00,5.56912,5.56993,5.56899,5.56906,7000000.0
2007-04-04 19:27:00,5.57063,5.57063,5.56957,5.56962,20000000.0
2007-04-04 19:28:00,5.56969,5.57085,5.56892,5.56892,17000000.0
2007-04-04 19:29:00,5.56887,5.57083,5.56887,5.57083,10000000.0
2007-04-04 19:30:00,5.56969,5.57131,5.56949,5.57102,15000000.0
2007-04-04 19:31:00,5.5707,5.57116,5.57024,5.57116,11000000.0
2007-04-04 19:32:00,5.57012,5.571,5.56977,5.57048,9000000.0
2007-04-04 19:33:00,5.56977,5.57028,5.56871,5.56871,14000000.0
2007-04-04 19:34:00,5.56889,5.57043,5.56834,5.56834,17000000.0
2007-04-04 19:35:00,5.56976,5.56986,5.56908,5.56985,8000000.0
2007-04-04 19:36:00,5.56943,5.56999,5.56891,5.56999,15000000.0
2007-04-04 19:37:00,5.56929,5.56977,5.56879,5.5692,8000000.0
2007-04-04 19:38:00,5.56893,5.57019,5.56893,5.56996,15000000.0
2007-04-04 19:39:00,5.56961,5.57066,5.56943,5.57017,17000000.0
2007-04-04 19:40:00,5.56986,5.57103,5.56947,5.57099,16000000.0
2007-04-04 19:41:00,5.57173,5.57173,5.56966,5.57141,11000000.0
2007-04-04 19:42:00,5.5702,5.57078,5.56943,5.56997,15000000.0
2007-04-04 19:43:00,5.57059,5.57094,5.56977,5.57003,14000000.0
2007-04-04 19:44:00,5.57097,5.57097,5.56914,5.56979,14000000.0
2007-04-04 19:45:00,5.56932,5.57035,5.56877,5.56877,15000000.0
2007-04-04 19:46:00,5.57015,5.57015,5.56816,5.56903,15000000.0
2007-04-04 19:47:00,5.5683,5.56948,5.56797,5.56841,16000000.0
2007-04-04 19:48:00,5.56905,5.56913,5.56803,5.56913,16000000.0
2007-04-04 19:49:00,5.56785,5.56805,5.56785,5.56785,8000000.0
2007-04-04 19:50:00,5.56769,5.56817,5.56723,5.56817,9000000.0
2007-04-04 19:51:00,5.56867,5.5693,5.56782,5.56809,19000000.0
2007-04-04 19:52:00,5.56839,5.56905,5.56804,5.56901,11000000.0
2007-04-04 19:53:00,5.56844,5.56954,5.5679,5.56814,14000000.0
2007-04-04 19:54:00,5.56834,5.56917,5.5678,5.5686,18000000.0
2007-04-04 19:55:00,5.56839,5.56907,5.56783,5.56865,13000000.0
2007-04-04 19:56:00,5.56751,5.56941,5.56751,5.56788,10000000.0
2007-04-04 19:57:00,5.5695,5.5695,5.56813,5.56824,16000000.0
2007-04-04 19:58:00,5.56848,5.56862,5.5683,5.56862,15000000.0
2007-04-04 19:59:00,5.56789,5.56982,5.56789,5.56871,14000000.0
2007-04-04 20:00:00,5.56834,5.57009,5.56811,5.57009,11000000.0
2007-04-04 20:01:00,5.56973,5.56973,5.56838,5.56854,24000000.0
2007-04-04 20:02:00,5.56861,5.56957,5.56822,5.56822,11000000.0
2007-04-04 20:03:00,5.56856,5.56969,5.56843,5.56969,11000000.0
2007-04-04 20:04:00,5.56898,5.57001,5.5688,5.56916,10000000.0
2007-04-04 20:05:00,5.56996,5.56996,5.56816,5.56895,17000000.0
2007-04-04 20:06:00,5.57023,5.57024,5.5689,5.56905,10000000.0
2007-04-04 20:07:00,5.5689,5.56965,5.56838,5.56889,14000000.0
2007-04-04 20:08:00,5.56942,5.56967,5.56836,5.56844,13000000.0
2007-04-04 20:09:00,5.56945,5.56966,5.56794,5.56942,11000000.0
2007-04-04 20:10:00,5.56909,5.56939,5.56856,5.5686,11000000.0
2007-04-04 20:11:00,5.56845,5.56865,5.56845,5.56858,9000000.0
2007-04-04 20:12:00,5.56841,5.56999,5.56841,5.56999,16000000.0
2007-04-04 20:13:00,5.56869,5.56982,5.56869,5.56889,11000000.0
2007-04-04 20:14:00,5.56839,5.56841,5.56802,5.56802,19000000.0
2007-04-04 20:15:00,5.56934,5.56975,5.5684,5.5691,13000000.0
2007-04-04 20:16:00,5.56958,5.5698,5.56814,5.56834,15000000.0
2007-04-04 20:17:00,5.56834,5.56956,5.56834,5.56887,8000000.0
2007-04-04 20:18:00,5.56951,5.56977,5.56842,5.5689,14000000.0
2007-04-04 20:19:00,5.56872,5.56957,5.56853,5.56903,14000000.0
2007-04-04 20:20:00,5.5692,5.56954,5.5687,5.5687,12000000.0
2007-04-04 20:21:00,5.56885,5.5697,5.56853,5.56856,9000000.0
2007-04-04 20:22:00,5.56949,5.57012,5.56829,5.56857,17000000.0
2007-04-04 20:23:00,5.56882,5.56965,5.56872,5.56872,11000000.0
2007-04-04 20:24:00,5.56974,5.56974,5.56856,5.56921,16000000.0
2007-04-04 20:25:00,5.56908,5.56921,5.56895,5.56895,11000000.0
2007-04-04 20:26:00,5.56833,5.56982,5.5683,5.56978,8000000.0
2007-04-04 20:27:00,5.56895,5.56955,5.56807,5.56854,13000000.0
2007-04-04 20:28:00,5.56815,5.56944,5.56775,5.56879,15000000.0
2007-04-04 20:29:00,5.56858,5.56971,5.5684,5.56867,16000000.0
2007-04-04 20:30:00,5.56907,5.5693,5.56808,5.5683,8000000.0
2007-04-04 20:31:00,5.56831,5.56831,5.56771,5.56771,18000000.0
2007-04-04 20:32:00,5.56754,5.56756,5.56734,5.56734,7000000.0
2007-04-04 20:33:00,5.56839,5.56967,5.56802,5.56903,13000000.0
2007-04-04 20:34:00,5.56835,5.56936,5.56793,5.56836,13000000.0
2007-04-04 20:35:00,5.56822,5.56963,5.56822,5.56963,9000000.0
2007-04-04 20:36:00,5.56828,5.56961,5.56766,5.56776,17000000.0
2007-04-04 20:37:00,5.56869,5.56911,5.56795,5.56859,14000000.0
2007-04-04 20:38:00,5.56944,5.56944,5.56821,5.56865,16000000.0
2007-04-04 20:39:00,5.56929,5.56937,5.56845,5.56845,14000000.0
2007-04-04 20:40:00,5.56872,5.56934,5.56806,5.56934,17000000.0
2007-04-04 20:41:00,5.56794,5.56836,5.5679,5.56799,16000000.0
2007-04-04 20:42:00,5.56912,5.56916,5.56802,5.56834,22000000.0
2007-04-04 20:43:00,5.56902,5.56987,5.56881,5.56881,18000000.0
2007-04-04 20:44:00,5.56968,5.57006,5.56847,5.56847,16000000.0
2007-04-04 20:45:00,5.56864,5.56926,5.56853,5.5689,8000000.0
2007-04-04 20:46:00,5.56878,5.56941,5.56806,5.56806,19000000.0
2007-04-04 20:47:00,5.56849,5.56917,5.56816,5.56869,12000000.0
2007-04-04 20:48:00,5.56853,5.56937,5.56838,5.5688,9000000.0
2007-04-04 20:49:00,5.56884,5.5698,5.56794,5.56794,19000000.0
2007-04-04 20:50:00,5.56873,5.57043,5.56872,5.57043,15000000.0
2007-04-04 20:51:00,5.56939,5.56964,5.5685,5.56906,9000000.0
2007-04-04 20:52:00,5.56815,5.56948,5.56815,5.56912,11000000.0
2007-04-04 20:53:00,5.56832,5.56961,5.56797,5.56899,15000000.0
2007-04-04 20:54:00,5.56925,5.56958,5.56819,5.56868,12000000.0
2007-04-04 20:55:00,5.56866,5.56969,5.56818,5.56859,18000000.0
2007-04-04 20:56:00,5.56846,5.56973,5.56845,5.56934,12000000.0
2007-04-04 20:57:00,5.56887,5.56967,5.56831,5.56913,13000000.0
2007-04-04 20:58:00,5.56923,5.57034,5.56923,5.56986,11000000.0
2007-04-04 20:59:00,5.56956,5.57088,5.56923,5.57088,11000000.0
2007-04-04 21:00:00,5.56947,5.57072,5.56947,5.57005,17000000.0
2007-04-04 21:01:00,5.56986,5.57017,5.56926,5.57017,10000000.0
2007-04-04 21:02:00,5.56942,5.57036,5.56942,5.56952,8000000.0
2007-04-04 21:03:00,5.57066,5.57104,5.56922,5.56926,19000000.0
2007-04-04 21:04:00,5.57145,5.57145,5.56996,5.57027,18000000.0
2007-04-04 21:05:00,5.56999,5.57175,5.56999,5.57089,14000000.0
2007-04-04 21:06:00,5.57106,5.57154,5.57047,5.57049,12000000.0
2007-04-04 21:07:00,5.57056,5.57126,5.57022,5.57126,10000000.0
2007-04-04 21:08:00,5.57154,5.57175,5.57016,5.5717,14000000.0
2007-04-04 21:09:00,5.57141,5.57179,5.57025,5.57179,16000000.0
2007-04-04 21:10:00,5.57051,5.5719,5.57027,5.57051,15000000.0
2007-04-04 21:11:00,5.57076,5.57155,5.57041,5.57131,13000000.0
2007-04-04 21:12:00,5.57133,5.57146,5.57008,5.57146,10000000.0
2007-04-04 21:13:00,5.56975,5.57141,5.56975,5.57001,14000000.0
2007-04-04 21:14:00,5.57039,5.57124,5.57003,5.57124,10000000.0
2007-04-04 21:15:00,5.57056,5.5713,5.56979,5.57116,15000000.0
2007-04-04 21:16:00,5.57141,5.57141,5.56961,5.56961,11000000.0
2007-04-04 21:17:00,5.56973,5.57144,5.56973,5.57008,13000000.0
2007-04-04 21:18:00,5.57006,5.57093,5.56957,5.57093,17000000.0
2007-04-04 21:19:00,5.57094,5.57148,5.56998,5.5711,12000000.0
2007-04-04 21:20:00,5.57096,5.57138,5.57003,5.57012,14000000.0
2007-04-04 21:21:00,5.5706,5.57088,5.57025,5.57047,11000000.0
2007-04-04 21:22:00,5.57021,5.57138,5.57001,5.57062,9000000.0
2007-04-04 21:23:00,5.57013,5.57078,5.56949,5.56949,7000000.0
2007-04-04 21:24:00,5.57046,5.571,5.57,5.5702,11000000.0
2007-04-04 21:25:00,5.56987,5.571,5.56987,5.56997,7000000.0
2007-04-04 21:26:00,5.57094,5.57108,5.56981,5.56998,13000000.0
2007-04-04 21:27:00,5.57124,5.57124,5.56974,5.56974,11000000.0
2007-04-04 21:28:00,5.56989,5.57169,5.56989,5.57065,15000000.0
2007-04-04 21:29:00,5.57157,5.57181,5.57044,5.57062,12000000.0
2007-04-04 21:30:00,5.57087,5.57206,5.57087,5.57131,10000000.0
2007-04-04 21:31:00,5.57223,5.57234,5.571,5.57234,10000000.0
2007-04-04 21:32:00,5.57143,5.57219,5.57074,5.57219,12000000.0
2007-04-04 21:33:00,5.57157,5.57221,5.57067,5.57137,19000000.0
2007-04-04 21:34:00,5.57112,5.57212,5.57102,5.57109,8000000.0
2007-04-04 21:35:00,5.56999,5.57036,5.56999,5.57031,20000000.0
2007-04-04 21:36:00,5.57184,5.57184,5.57042,5.57067,19000000.0
2007-04-04 21:37:00,5.57085,5.57205,5.57032,5.57067,19000000.0
2007-04-04 21:38:00,5.57167,5.57191,5.57015,5.57032,13000000.0
2007-04-04 21:39:00,5.57013,5.57077,5.56961,5.57044,17000000.0
2007-04-04 21:40:00,5.57012,5.57012,5.56984,5.56986,7000000.0
2007-04-04 21:41:00,5.5697,5.57115,5.5697,5.57019,11000000.0
2007-04-04 21:42:00,5.57109,5.57114,5.56993,5.57114,18000000.0
2007-04-04 21:43:00,5.56999,5.57087,5.56999,5.57082,13000000.0
2007-04-04 21:44:00,5.57023,5.57096,5.56917,5.56979,16000000.0
2007-04-04 21:45:00,5.56932,5.57114,5.56932,5.57072,11000000.0
2007-04-04 21:46:00,5.5703,5.57097,5.56993,5.57032,13000000.0
2007-04-04 21:47:00,5.57095,5.57116,5.56996,5.57096,13000000.0
2007-04-04 21:48:00,5.57115,5.57115,5.56942,5.57028,17000000.0
2007-04-04 21:49:00,5.57065,5.57109,5.56991,5.57082,8000000.0
2007-04-04 21:50:00,5.57094,5.57121,5.56953,5.56953,11000000.0
2007-04-04 21:51:00,5.56925,5.56925,5.56905,5.56925,13000000.0
2007-04-04 21:52:00,5.57127,5.5715,5.57127,5.57139,13000000.0
2007-04-04 21:53:00,5.56984,5.57067,5.56919,5.57037,14000000.0
2007-04-04 21:54:00,5.56961,5.5699,5.56905,5.56913,11000000.0
2007-04-04 21:55:00,5.56915,5.56997,5.56839,5.56881,17000000.0
2007-04-04 21:56:00,5.56946,5.56982,5.56843,5.56849,12000000.0
2007-04-04 21:57:00,5.56879,5.5695,5.56816,5.56816,16000000.0
2007-04-04 21:58:00,5.56881,5.56926,5.56839,5.56845,9000000.0
2007-04-04 21:59:00,5.56763,5.56921,5.56763,5.56781,18000000.0
2007-04-04 22:00:00,5.56813,5.56973,5.56738,5.56738,13000000.0
2007-04-04 22:01:00,5.56867,5.56927,5.56822,5.56927,11000000.0
2007-04-04 22:02:00,5.56882,5.56898,5.56795,5.56818,17000000.0
2007-04-04 22:03:00,5.56817,5.56933,5.56768,5.56849,23000000.0
2007-04-04 22:04:00,5.56827,5.56971,5.56827,5.56839,15000000.0
2007-04-04 22:05:00,5.56826,5.56956,5.56799,5.56867,14000000.0
2007-04-04 22:06:00,5.56866,5.56942,5.5682,5.56868,15000000.0
2007-04-04 22:07:00,5.56846,5.56982,5.56836,5.56982,9000000.0
2007-04-04 22:08:00,5.56966,5.57066,5.56842,5.57005,18000000.0
2007-04-04 22:09:00,5.56986,5.56986,5.56849,5.56865,11000000.0
2007-04-04 22:10:00,5.56878,5.56931,5.56841,5.5685,7000000.0
2007-04-04 22:11:00,5.56895,5.56952,5.56821,5.56952,8000000.0
2007-04-04 22:12:00,5.56699,5.57001,5.56699,5.56876,16000000.0
2007-04-04 22:13:00,5.56987,5.56992,5.56895,5.5699,24000000.0
2007-04-04 22:14:00,5.5689,5.56989,5.56835,5.56989,9000000.0
2007-04-04 22:15:00,5.56961,5.5704,5.56915,5.5704,10000000.0
2007-04-04 22:16:00,5.57039,5.57043,5.56856,5.57043,13000000.0
2007-04-04 22:17:00,5.57052,5.57052,5.56917,5.56931,20000000.0
2007-04-04 22:18:00,5.56845,5.56943,5.56835,5.56863,11000000.0
2007-04-04 22:19:00,5.56905,5.56957,5.56847,5.56847,15000000.0
2007-04-04 22:20:00,5.56717,5.56865,5.56684,5.56865,16000000.0
2007-04-04 22:21:00,5.56878,5.56936,5.56768,5.56768,12000000.0
2007-04-04 22:22:00,5.56889,5.56974,5.5683,5.5686,14000000.0
2007-04-04 22:23:00,5.5693,5.56982,5.56852,5.56982,11000000.0
2007-04-04 22:24:00,5.56892,5.57039,5.56874,5.56988,16000000.0
2007-04-04 22:25:00,5.57015,5.57015,5.56835,5.57007,14000000.0
2007-04-04 22:26:00,5.56996,5.5702,5.5689,5.5689,10000000.0
2007-04-04 22:27:00,5.56854,5.56855,5.56824,5.56831,14000000.0
2007-04-04 22:28:00,5.56726,5.56768,5.5672,5.56747,12000000.0
2007-04-04 22:29:00,5.56892,5.56971,5.56857,5.56884,13000000.0
2007-04-04 22:30:00,5.56912,5.5695,5.56805,5.5695,8000000.0
2007-04-04 22:31:00,5.56949,5.56976,5.569,5.56952,11000000.0
2007-04-04 22:32:00,5.56935,5.57016,5.56838,5.56895,20000000.0
2007-04-04 22:33:00,5.56878,5.56935,5.56846,5.56879,11000000.0
2007-04-04 22:34:00,5.56997,5.5705,5.56902,5.56921,10000000.0
2007-04-04 22:35:00,5.56887,5.56964,5.56846,5.56957,13000000.0
2007-04-04 22:36:00,5.56908,5.56974,5.56857,5.56882,9000000.0
2007-04-04 22:37:00,5.56897,5.56905,5.56885,5.56905,13000000.0
2007-04-04 22:38:00,5.57025,5.57025,5.57005,5.57018,9000000.0
2007-04-04 22:39:00,5.56839,5.56967,5.56839,5.56848,12000000.0
2007-04-04 22:40:00,5.57005,5.57009,5.56829,5.56829,9000000.0
2007-04-04 22:41:00,5.56943,5.57024,5.56878,5.57024,14000000.0
2007-04-04 22:42:00,5.56942,5.57032,5.56903,5.57032,13000000.0
2007-04-04 22:43:00,5.57029,5.57054,5.56939,5.56973,12000000.0
2007-04-04 22:44:00,5.56952,5.57036,5.56875,5.57036,15000000.0
2007-04-04 22:45:00,5.5695,5.57039,5.56918,5.56977,13000000.0
2007-04-04 22:46:00,5.57031,5.57036,5.56949,5.57036,14000000.0
2007-04-04 22:47:00,5.5696,5.57028,5.56894,5.56944,15000000.0
2007-04-04 22:48:00,5.56899,5.57023,5.56886,5.56929,13000000.0
2007-04-04 22:49:00,5.56905,5.57044,5.56867,5.56867,13000000.0
2007-04-04 22:50:00,5.56855,5.57057,5.56855,5.5701,15000000.0
2007-04-04 22:51:00,5.57099,5.57099,5.56942,5.56965,14000000.0
2007-04-04 22:52:00,5.57011,5.57033,5.56957,5.57018,9000000.0
2007-04-04 22:53:00,5.57028,5.57028,5.56903,5.56963,15000000.0
2007-04-04 22:54:00,5.5689,5.57007,5.5689,5.57007,17000000.0
2007-04-04 22:55:00,5.56964,5.56999,5.56872,5.56999,16000000.0
2007-04-04 22:56:00,5.56899,5.56994,5.56848,5.56994,13000000.0
2007-04-04 22:57:00,5.56968,5.5698,5.56855,5.56882,8000000.0
2007-04-04 22:58:00,5.56894,5.5694,5.56838,5.56845,8000000.0
2007-04-04 22:59:00,5.56942,5.56991,5.56818,5.56991,19000000.0
2007-04-04 23:00:00,5.57018,5.5702,5.56917,5.56961,10000000.0
2007-04-04 23:01:00,5.57031,5.57066,5.56939,5.56939,7000000.0
2007-04-04 23:02:00,5.57,5.57048,5.56917,5.56917,15000000.0
2007-04-04 23:03:00,5.56966,5.57069,5.56959,5.57006,17000000.0
2007-04-04 23:04:00,5.56976,5.5704,5.56956,5.57015,19000000.0
2007-04-04 23:05:00,5.5699,5.57009,5.56903,5.56971,9000000.0
2007-04-04 23:06:00,5.56919,5.56957,5.5682,5.569,12000000.0
2007-04-04 23:07:00,5.56921,5.56969,5.56846,5.5693,14000000.0
2007-04-04 23:08:00,5.56898,5.56959,5.56857,5.56885,16000000.0
2007-04-04 23:09:00,5.56871,5.56923,5.56841,5.56841,9000000.0
2007-04-04 23:10:00,5.56875,5.56969,5.56812,5.56844,12000000.0
2007-04-04 23:11:00,5.56843,5.56884,5.56767,5.56822,14000000.0
2007-04-04 23:12:00,5.56845,5.56868,5.56831,5.56867,7000000.0
2007-04-04 23:13:00,5.56765,5.56857,5.56765,5.56814,14000000.0
2007-04-04 23:14:00,5.56784,5.56898,5.56763,5.56763,19000000.0
2007-04-04 23:15:00,5.56871,5.56928,5.56796,5.56928,13000000.0
2007-04-04 23:16:00,5.56837,5.56918,5.56817,5.5685,15000000.0
2007-04-04 23:17:00,5.56788,5.569,5.56788,5.56875,11000000.0
2007-04-04 23:18:00,5.56794,5.56889,5.56763,5.56838,12000000.0
2007-04-04 23:19:00,5.56817,5.56863,5.5677,5.56822,14000000.0
2007-04-04 23:20:00,5.56773,5.569,5.56773,5.569,19000000.0
2007-04-04 23:21:00,5.56749,5.56804,5.56729,5.5674,7000000.0
2007-04-04 23:22:00,5.56798,5.56798,5.56731,5.56731,15000000.0
2007-04-04 23:23:00,5.56746,5.56844,5.56746,5.56794,11000000.0
2007-04-04 23:24:00,5.56776,5.56822,5.56664,5.56674,14000000.0
2007-04-04 23:25:00,5.56767,5.56809,5.56724,5.56745,11000000.0
2007-04-04 23:26:00,5.56748,5.56783,5.56698,5.56709,14000000.0
2007-04-04 23:27:00,5.56732,5.56783,5.56718,5.56729,11000000.0
2007-04-04 23:28:00,5.56645,5.56665,5.56645,5.56645,12000000.0
2007-04-04 23:29:00,5.56754,5.56778,5.56657,5.56719,16000000.0
2007-04-04 23:30:00,5.56697,5.56779,5.56697,5.56704,20000000.0
2007-04-04 23:31:00,5.56682,5.56768,5.56672,5.56739,11000000.0
2007-04-04 23:32:00,5.56728,5.56802,5.56672,5.56673,16000000.0
2007-04-04 23:33:00,5.56775,5.56826,5.56692,5.56692,12000000.0
2007-04-04 23:34:00,5.56668,5.56675,5.56655,5.56655,13000000.0
2007-04-04 23:35:00,5.56784,5.5685,5.56769,5.56821,9000000.0
2007-04-04 23:36:00,5.56751,5.56855,5.56751,5.56853,9000000.0
2007-04-04 23:37:00,5.5679,5.56865,5.5678,5.5679,14000000.0
2007-04-04 23:38:00,5.56804,5.56843,5.56739,5.56767,13000000.0
2007-04-04 23:39:00,5.5673,5.56903,5.5673,5.56831,17000000.0
2007-04-04 23:40:00,5.56814,5.56894,5.56761,5.56761,12000000.0
2007-04-04 23:41:00,5.56832,5.5686,5.56749,5.56754,17000000.0
2007-04-04 23:42:00,5.56715,5.5675,5.56715,5.56729,22000000.0
2007-04-04 23:43:00,5.56759,5.56884,5.56728,5.5676,15000000.0
2007-04-04 23:44:00,5.56817,5.56825,5.56805,5.56825,14000000.0
2007-04-04 23:45:00,5.56835,5.56891,5.5677,5.56793,20000000.0
2007-04-04 23:46:00,5.5685,5.56864,5.56786,5.56789,14000000.0
2007-04-04 23:47:00,5.56874,5.56899,5.5679,5.5679,10000000.0
2007-04-04 23:48:00,5.56799,5.56917,5.5677,5.56917,18000000.0
2007-04-04 23:49:00,5.5676,5.56807,5.5676,5.56771,14000000.0
2007-04-04 23:50:00,5.56802,5.56885,5.56757,5.56803,13000000.0
2007-04-04 23:51:00,5.56846,5.56899,5.56786,5.56809,8000000.0
2007-04-04 23:52:00,5.56837,5.56883,5.56753,5.56753,16000000.0
2007-04-04 23:53:00,5.5677,5.56861,5.56692,5.56723,18000000.0
2007-04-04 23:54:00,5.56722,5.56855,5.56722,5.56855,12000000.0
2007-04-04 23:55:00,5.56715,5.56783,5.56715,5.56725,19000000.0
2007-04-04 23:56:00,5.56809,5.56855,5.56743,5.56819,14000000.0
2007-04-04 23:57:00,5.56795,5.56819,5.5674,5.56766,16000000.0
2007-04-04 23:58:00,5.56743,5.56879,5.56722,5.56879,13000000.0
2007-04-04 23:59:00,5.56813,5.56931,5.56812,5.56841,14000000.0
2007-04-05 00:00:00,5.56867,5.5691,5.56773,5.56807,17000000.0
2007-04-05 00:01:00,5.56846,5.56887,5.56801,5.5684,12000000.0
2007-04-05 00:02:00,5.56798,5.56805,5.56785,5.56805,15000000.0
2007-04-05 00:03:00,5.56812,5.56812,5.56783,5.56797,14000000.0
2007-04-05 00:04:00,5.56937,5.56959,5.56929,5.56941,12000000.0
2007-04-05 00:05:00,5.56841,5.56929,5.56839,5.56839,12000000.0
2007-04-05 00:06:00,5.56905,5.56985,5.56877,5.56877,12000000.0
2007-04-05 00:07:00,5.56825,5.56825,5.56805,5.56805,11000000.0
2007-04-05 00:08:00,5.56851,5.56903,5.56789,5.56891,15000000.0
2007-04-05 00:09:00,5.56783,5.56829,5.56758,5.56819,12000000.0
2007-04-05 00:10:00,5.56796,5.56819,5.5679,5.56814,19000000.0
2007-04-05 00:11:00,5.56798,5.56813,5.56796,5.56796,8000000.0
2007-04-05 00:12:00,5.56822,5.56822,5.56786,5.56791,9000000.0
2007-04-05 00:13:00,5.56893,5.56893,5.56784,5.56806,13000000.0
2007-04-05 00:14:00,5.56725,5.56745,5.56725,5.56745,14000000.0
2007-04-05 00:15:00,5.5688,5.56922,5.56778,5.56817,12000000.0
2007-04-05 00:16:00,5.56795,5.56814,5.56789,5.56791,12000000.0
2007-04-05 00:17:00,5.56776,5.56776,5.56755,5.56755,10000000.0
2007-04-05 00:18:00,5.56881,5.56924,5.56806,5.56857,19000000.0
2007-04-05 00:19:00,5.56792,5.56847,5.56792,5.56818,12000000.0
2007-04-05 00:20:00,5.56843,5.56904,5.56813,5.56843,11000000.0
2007-04-05 00:21:00,5.56827,5.56827,5.56774,5.5679,14000000.0
2007-04-05 00:22:00,5.56856,5.5694,5.56852,5.5694,13000000.0
2007-04-05 00:23:00,5.56856,5.56888,5.56785,5.56849,13000000.0
2007-04-05 00:24:00,5.56879,5.56894,5.56786,5.56787,9000000.0
2007-04-05 00:25:00,5.56715,5.568,5.56715,5.56796,13000000.0
2007-04-05 00:26:00,5.56802,5.56886,5.56707,5.56707,14000000.0
2007-04-05 00:27:00,5.56845,5.56878,5.56772,5.56772,15000000.0
2007-04-05 00:28:00,5.56831,5.56913,5.56798,5.56842,7000000.0
2007-04-05 00:29:00,5.56835,5.56883,5.56767,5.56767,17000000.0
2007-04-05 00:30:00,5.56771,5.56896,5.56759,5.56759,9000000.0
2007-04-05 00:31:00,5.56818,5.5688,5.56802,5.56841,13000000.0
2007-04-05 00:32:00,5.56838,5.56867,5.56782,5.56794,8000000.0
2007-04-05 00:33:00,5.56899,5.56899,5.56795,5.56795,19000000.0
2007-04-05 00:34:00,5.56779,5.56931,5.56779,5.56931,15000000.0
2007-04-05 00:35:00,5.56825,5.5687,5.56683,5.56795,12000000.0
2007-04-05 00:36:00,5.56767,5.56794,5.56674,5.56712,15000000.0
2007-04-05 00:37:00,5.567,5.56767,5.5666,5.5666,15000000.0
2007-04-05 00:38:00,5.56674,5.56735,5.56604,5.56695,18000000.0
2007-04-05 00:39:00,5.56669,5.56827,5.56669,5.56739,20000000.0
2007-04-05 00:40:00,5.56785,5.56795,5.56704,5.56709,10000000.0
2007-04-05 00:41:00,5.56667,5.56751,5.56667,5.56667,9000000.0
2007-04-05 00:42:00,5.56717,5.56752,5.56653,5.56686,16000000.0
2007-04-05 00:43:00,5.56673,5.56792,5.56673,5.56699,16000000.0
2007-04-05 00:44:00,5.56676,5.56709,5.56676,5.56709,10000000.0
2007-04-05 00:45:00,5.56735,5.56735,5.56715,5.56728,16000000.0
2007-04-05 00:46:00,5.56686,5.56781,5.56636,5.56747,12000000.0
2007-04-05 00:47:00,5.56688,5.56741,5.56642,5.56695,8000000.0
2007-04-05 00:48:00,5.56723,5.56802,5.56633,5.56633,16000000.0
2007-04-05 00:49:00,5.56658,5.56683,5.56655,5.56682,11000000.0
2007-04-05 00:50:00,5.56692,5.56695,5.56682,5.56683,9000000.0
2007-04-05 00:51:00,5.56691,5.567,5.56683,5.56696,9000000.0
2007-04-05 00:52:00,5.5681,5.56853,5.56691,5.56728,18000000.0
2007-04-05 00:53:00,5.56821,5.56869,5.56758,5.56802,12000000.0
2007-04-05 00:54:00,5.56821,5.56861,5.56775,5.56813,12000000.0
2007-04-05 00:55:00,5.56736,5.56847,5.56699,5.56735,11000000.0
2007-04-05 00:56:00,5.56784,5.56872,5.56741,5.56769,14000000.0
2007-04-05 00:57:00,5.56859,5.56873,5.56751,5.56861,15000000.0
2007-04-05 00:58:00,5.56805,5.56818,5.5674,5.5674,9000000.0
2007-04-05 00:59:00,5.56783,5.56832,5.56691,5.56782,17000000.0
2007-04-05 01:00:00,5.56889,5.56909,5.56744,5.56899,12000000.0
2007-04-05 01:01:00,5.56826,5.56936,5.56826,5.56936,15000000.0
2007-04-05 01:02:00,5.5687,5.56914,5.56735,5.56755,10000000.0
2007-04-05 01:03:00,5.56805,5.56904,5.56766,5.56904,13000000.0
2007-04-05 01:04:00,5.56747,5.56802,5.56737,5.56737,13000000.0
2007-04-05 01:05:00,5.56809,5.56961,5.56722,5.56863,13000000.0
2007-04-05 01:06:00,5.56851,5.56927,5.56781,5.56836,12000000.0
2007-04-05 01:07:00,5.56849,5.56933,5.56748,5.56764,13000000.0
2007-04-05 01:08:00,5.56798,5.56887,5.56733,5.56809,15000000.0
2007-04-05 01:09:00,5.5683,5.56943,5.56776,5.56895,17000000.0
2007-04-05 01:10:00,5.56786,5.56872,5.5674,5.56769,10000000.0
2007-04-05 01:11:00,5.5677,5.56856,5.56746,5.56746,11000000.0
2007-04-05 01:12:00,5.56787,5.56827,5.5671,5.56827,10000000.0
2007-04-05 01:13:00,5.56781,5.5685,5.56759,5.56781,11000000.0
2007-04-05 01:14:00,5.56822,5.56885,5.56769,5.56839,13000000.0
2007-04-05 01:15:00,5.568,5.5687,5.56797,5.56855,9000000.0
2007-04-05 01:16:00,5.56885,5.56904,5.56869,5.56882,12000000.0
2007-04-05 01:17:00,5.56901,5.56912,5.5689,5.56899,11000000.0
2007-04-05 01:18:00,5.56885,5.56885,5.56785,5.56785,12000000.0
2007-04-05 01:19:00,5.56768,5.56905,5.56732,5.56802,19000000.0
2007-04-05 01:20:00,5.56864,5.56916,5.56748,5.56916,11000000.0
2007-04-05 01:21:00,5.56874,5.56874,5.56745,5.56849,12000000.0
2007-04-05 01:22:00,5.56736,5.56874,5.56694,5.56859,9000000.0
2007-04-05 01:23:00,5.56751,5.56843,5.56644,5.56843,13000000.0
2007-04-05 01:24:00,5.56708,5.56905,5.56708,5.56865,14000000.0
2007-04-05 01:25:00,5.56732,5.56842,5.56709,5.56808,11000000.0
2007-04-05 01:26:00,5.56798,5.56798,5.56701,5.56722,10000000.0
2007-04-05 01:27:00,5.56743,5.56851,5.56676,5.56851,17000000.0
2007-04-05 01:28:00,5.56711,5.56839,5.56703,5.56761,13000000.0
2007-04-05 01:29:00,5.56795,5.56872,5.56709,5.56872,19000000.0
2007-04-05 01:30:00,5.56876,5.56876,5.56701,5.5675,15000000.0
2007-04-05 01:31:00,5.56763,5.56763,5.56734,5.56744,15000000.0
2007-04-05 01:32:00,5.56801,5.56854,5.56801,5.56853,12000000.0
2007-04-05 01:33:00,5.56821,5.56821,5.56663,5.56663,8000000.0
2007-04-05 01:34:00,5.56744,5.56815,5.56683,5.56735,18000000.0
2007-04-05 01:35:00,5.56696,5.568,5.56678,5.56678,12000000.0
2007-04-05 01:36:00,5.56726,5.568,5.56673,5.56696,16000000.0
2007-04-05 01:37:00,5.56651,5.56744,5.56559,5.56655,15000000.0
2007-04-05 01:38:00,5.56742,5.56786,5.56646,5.56732,18000000.0
2007-04-05 01:39:00,5.56754,5.56839,5.56732,5.56839,10000000.0
2007-04-05 01:40:00,5.56859,5.56859,5.56734,5.56734,11000000.0
2007-04-05 01:41:00,5.56713,5.56798,5.56623,5.56623,16000000.0
2007-04-05 01:42:00,5.56638,5.56757,5.56602,5.56602,14000000.0
2007-04-05 01:43:00,5.56659,5.56726,5.56589,5.56613,16000000.0
2007-04-05 01:44:00,5.56674,5.5675,5.56626,5.56626,15000000.0
2007-04-05 01:45:00,5.56814,5.56842,5.56624,5.56712,16000000.0
2007-04-05 01:46:00,5.56705,5.56756,5.56679,5.5668,9000000.0
2007-04-05 01:47:00,5.56765,5.56792,5.5668,5.56695,17000000.0
2007-04-05 01:48:00,5.56688,5.56806,5.56652,5.567,16000000.0
2007-04-05 01:49:00,5.56744,5.56797,5.5668,5.56713,10000000.0
2007-04-05 01:50:00,5.56638,5.56786,5.56638,5.56709,11000000.0
2007-04-05 01:51:00,5.56761,5.56823,5.56702,5.56723,12000000.0
2007-04-05 01:52:00,5.56697,5.56741,5.56614,5.56614,12000000.0
2007-04-05 01:53:00,5.56565,5.56571,5.56545,5.56568,18000000.0
2007-04-05 01:54:00,5.56629,5.56644,5.56614,5.56638,14000000.0
2007-04-05 01:55:00,5.56643,5.56713,5.56603,5.56649,18000000.0
2007-04-05 01:56:00,5.56674,5.56739,5.56611,5.56739,8000000.0
2007-04-05 01:57:00,5.56713,5.56718,5.56585,5.56641,13000000.0
2007-04-05 01:58:00,5.56731,5.56766,5.56667,5.56691,11000000.0
2007-04-05 01:59:00,5.5666,5.56749,5.56637,5.56749,11000000.0
2007-04-05 02:00:00,5.56644,5.56737,5.56626,5.56708,16000000.0
2007-04-05 02:01:00,5.56663,5.56758,5.56663,5.56669,21000000.0
2007-04-05 02:02:00,5.56773,5.56773,5.56667,5.56681,10000000.0
2007-04-05 02:03:00,5.56706,5.56765,5.56683,5.56712,8000000.0
2007-04-05 02:04:00,5.5679,5.56791,5.56618,5.56791,14000000.0
2007-04-05 02:05:00,5.56778,5.56825,5.56666,5.56691,14000000.0
2007-04-05 02:06:00,5.56753,5.56864,5.56705,5.56864,15000000.0
2007-04-05 02:07:00,5.56733,5.56845,5.56705,5.5671,10000000.0
2007-04-05 02:08:00,5.56688,5.56773,5.56688,5.56772,16000000.0
2007-04-05 02:09:00,5.56715,5.5683,5.56667,5.56667,18000000.0
2007-04-05 02:10:00,5.56735,5.56833,5.56707,5.56707,16000000.0
2007-04-05 02:11:00,5.56772,5.56832,5.56678,5.56756,14000000.0
2007-04-05 02:12:00,5.56704,5.56752,5.5665,5.56682,10000000.0
2007-04-05 02:13:00,5.56709,5.56804,5.56672,5.56708,15000000.0
2007-04-05 02:14:00,5.56799,5.56799,5.5663,5.5663,19000000.0
2007-04-05 02:15:00,5.5672,5.56796,5.56656,5.56656,12000000.0
2007-04-05 02:16:00,5.5671,5.5683,5.56703,5.5683,18000000.0
2007-04-05 02:17:00,5.56755,5.56755,5.56609,5.56675,14000000.0
2007-04-05 02:18:00,5.5657,5.56649,5.5657,5.56649,12000000.0
2007-04-05 02:19:00,5.5667,5.56671,5.56575,5.56648,14000000.0
2007-04-05 02:20:00,5.56659,5.56659,5.56576,5.56616,13000000.0
2007-04-05 02:21:00,5.56659,5.5676,5.56637,5.56759,15000000.0
2007-04-05 02:22:00,5.56665,5.56725,5.56628,5.56648,13000000.0
2007-04-05 02:23:00,5.56767,5.56767,5.56608,5.56733,16000000.0
2007-04-05 02:24:00,5.56706,5.56817,5.56687,5.56775,17000000.0
2007-04-05 02:25:00,5.56843,5.56873,5.56774,5.56843,10000000.0
2007-04-05 02:26:00,5.5673,5.56863,5.5673,5.56747,13000000.0
2007-04-05 02:27:00,5.56763,5.56826,5.56724,5.56826,7000000.0
2007-04-05 02:28:00,5.56768,5.56776,5.56702,5.56712,9000000.0
2007-04-05 02:29:00,5.56753,5.56859,5.56709,5.56742,20000000.0
2007-04-05 02:30:00,5.56798,5.56828,5.56735,5.56772,11000000.0
2007-04-05 02:31:00,5.56778,5.5682,5.56756,5.56771,9000000.0
2007-04-05 02:32:00,5.56821,5.56866,5.56737,5.56737,13000000.0
2007-04-05 02:33:00,5.56815,5.56889,5.5676,5.56783,14000000.0
2007-04-05 02:34:00,5.56774,5.5688,5.56746,5.56845,17000000.0
2007-04-05 02:35:00,5.56817,5.56883,5.56753,5.56869,15000000.0
2007-04-05 02:36:00,5.56868,5.56877,5.56743,5.56818,14000000.0
2007-04-05 02:37:00,5.56798,5.56805,5.56785,5.56798,13000000.0
2007-04-05 02:38:00,5.56712,5.56818,5.56712,5.56789,14000000.0
2007-04-05 02:39:00,5.56815,5.5682,5.56791,5.56801,15000000.0
2007-04-05 02:40:00,5.568,5.5682,5.56788,5.5682,12000000.0
2007-04-05 02:41:00,5.56839,5.56849,5.56722,5.56722,13000000.0
2007-04-05 02:42:00,5.56791,5.5682,5.56714,5.5682,16000000.0
2007-04-05 02:43:00,5.56831,5.5684,5.56695,5.56758,18000000.0
2007-04-05 02:44:00,5.5678,5.56812,5.56769,5.5679,10000000.0
2007-04-05 02:45:00,5.56817,5.56849,5.56727,5.56776,14000000.0
2007-04-05 02:46:00,5.5679,5.56853,5.56736,5.56765,18000000.0
2007-04-05 02:47:00,5.5674,5.56814,5.56692,5.56776,17000000.0
2007-04-05 02:48:00,5.56691,5.56859,5.56652,5.56847,7000000.0
2007-04-05 02:49:00,5.56854,5.56879,5.56721,5.5677,13000000.0
2007-04-05 02:50:00,5.56731,5.56741,5.56709,5.56719,14000000.0
2007-04-05 02:51:00,5.56757,5.56821,5.56649,5.56803,15000000.0
2007-04-05 02:52:00,5.56702,5.56852,5.56694,5.56735,15000000.0
2007-04-05 02:53:00,5.56718,5.5679,5.5671,5.56739,9000000.0
2007-04-05 02:54:00,5.5668,5.56886,5.56669,5.56744,13000000.0
2007-04-05 02:55:00,5.56824,5.56858,5.56714,5.56741,11000000.0
2007-04-05 02:56:00,5.56715,5.56861,5.5666,5.56708,18000000.0
2007-04-05 02:57:00,5.56769,5.56842,5.56693,5.56693,13000000.0
2007-04-05 02:58:00,5.56703,5.56773,5.56676,5.56719,9000000.0
2007-04-05 02:59:00,5.56838,5.56838,5.56682,5.5677,14000000.0
2007-04-05 03:00:00,5.56747,5.56818,5.56705,5.56818,11000000.0
2007-04-05 03:01:00,5.56741,5.56756,5.5666,5.56756,11000000.0
2007-04-05 03:02:00,5.56749,5.56749,5.56647,5.5672,11000000.0
2007-04-05 03:03:00,5.56706,5.56773,5.56644,5.56712,23000000.0
2007-04-05 03:04:00,5.56569,5.56693,5.56569,5.56583,11000000.0
2007-04-05 03:05:00,5.56632,5.56739,5.56593,5.5664,17000000.0
2007-04-05 03:06:00,5.56688,5.56688,5.56653,5.56663,9000000.0
2007-04-05 03:07:00,5.56773,5.56773,5.56671,5.56688,15000000.0
2007-04-05 03:08:00,5.56702,5.56744,5.56647,5.56696,12000000.0
2007-04-05 03:09:00,5.56684,5.5677,5.56651,5.56731,15000000.0
2007-04-05 03:10:00,5.56706,5.56753,5.56635,5.56753,19000000.0
2007-04-05 03:11:00,5.56741,5.56741,5.56634,5.56634,15000000.0
2007-04-05 03:12:00,5.56639,5.56752,5.56605,5.56752,18000000.0
2007-04-05 03:13:00,5.56631,5.5672,5.56604,5.56604,18000000.0
2007-04-05 03:14:00,5.56641,5.56694,5.56575,5.56692,10000000.0
2007-04-05 03:15:00,5.5662,5.56701,5.56599,5.56628,7000000.0
2007-04-05 03:16:00,5.567,5.56702,5.56624,5.56665,8000000.0
2007-04-05 03:17:00,5.56631,5.56718,5.56599,5.56706,10000000.0
2007-04-05 03:18:00,5.56643,5.56727,5.56621,5.56627,15000000.0
2007-04-05 03:19:00,5.56625,5.56681,5.56614,5.56653,10000000.0
2007-04-05 03:20:00,5.56566,5.56617,5.56565,5.56617,16000000.0
2007-04-05 03:21:00,5.56706,5.56706,5.56637,5.56651,11000000.0
2007-04-05 03:22:00,5.56627,5.56635,5.56615,5.56615,10000000.0
2007-04-05 03:23:00,5.56727,5.56761,5.56591,5.56591,12000000.0
2007-04-05 03:24:00,5.56707,5.56746,5.56618,5.56694,13000000.0
2007-04-05 03:25:00,5.56751,5.56765,5.56667,5.5669,11000000.0
2007-04-05 03:26:00,5.56722,5.56756,5.56627,5.56687,13000000.0
2007-04-05 03:27:00,5.56694,5.56807,5.56638,5.56807,14000000.0
2007-04-05 03:28:00,5.5668,5.56772,5.5668,5.56772,18000000.0
2007-04-05 03:29:00,5.56688,5.56747,5.56658,5.56673,15000000.0
2007-04-05 03:30:00,5.56758,5.56758,5.567,5.56707,10000000.0
2007-04-05 03:31:00,5.56724,5.56783,5.56666,5.56734,13000000.0
2007-04-05 03:32:00,5.56733,5.56778,5.56639,5.56707,16000000.0
2007-04-05 03:33:00,5.56662,5.56785,5.56662,5.56785,13000000.0
2007-04-05 03:34:00,5.56773,5.56773,5.56649,5.56657,16000000.0
2007-04-05 03:35:00,5.56661,5.5671,5.56632,5.56677,10000000.0
2007-04-05 03:36:00,5.56668,5.56678,5.56655,5.56655,11000000.0
2007-04-05 03:37:00,5.56735,5.56735,5.56662,5.5667,13000000.0
2007-04-05 03:38:00,5.56644,5.56713,5.56591,5.56591,13000000.0
2007-04-05 03:39:00,5.56673,5.56717,5.56632,5.56677,13000000.0
2007-04-05 03:40:00,5.56681,5.56711,5.56607,5.56711,12000000.0
2007-04-05 03:41:00,5.56595,5.56618,5.56587,5.56612,16000000.0
2007-04-05 03:42:00,5.5671,5.56736,5.56619,5.5668,21000000.0
2007-04-05 03:43:00,5.56638,5.5675,5.56588,5.5675,18000000.0
2007-04-05 03:44:00,5.56762,5.56762,5.5668,5.5668,15000000.0
2007-04-05 03:45:00,5.56611,5.56741,5.56611,5.56741,9000000.0
2007-04-05 03:46:00,5.56741,5.56757,5.56641,5.56757,8000000.0
2007-04-05 03:47:00,5.56658,5.56693,5.56607,5.56623,11000000.0
2007-04-05 03:48:00,5.56597,5.56696,5.56597,5.56642,9000000.0
2007-04-05 03:49:00,5.56573,5.56717,5.56555,5.56621,16000000.0
2007-04-05 03:50:00,5.56628,5.56712,5.56594,5.56669,19000000.0
2007-04-05 03:51:00,5.56629,5.56723,5.56617,5.56697,9000000.0
2007-04-05 03:52:00,5.56611,5.56717,5.56609,5.56686,19000000.0
2007-04-05 03:53:00,5.5673,5.56735,5.56596,5.56624,10000000.0
2007-04-05 03:54:00,5.56712,5.56712,5.56591,5.56668,17000000.0
2007-04-05 03:55:00,5.56663,5.56748,5.56587,5.56671,16000000.0
2007-04-05 03:56:00,5.56617,5.56719,5.56617,5.56674,7000000.0
2007-04-05 03:57:00,5.5668,5.56709,5.56591,5.56593,11000000.0
2007-04-05 03:58:00,5.56775,5.56775,5.56584,5.56642,12000000.0
2007-04-05 03:59:00,5.56657,5.56775,5.56624,5.56775,17000000.0
2007-04-05 04:00:00,5.56715,5.56783,5.5665,5.56783,12000000.0
2007-04-05 04:01:00,5.56603,5.56723,5.56588,5.5665,16000000.0
2007-04-05 04:02:00,5.56628,5.56703,5.56593,5.56659,14000000.0
2007-04-05 04:03:00,5.56665,5.56727,5.56615,5.56675,12000000.0
2007-04-05 04:04:00,5.56621,5.56729,5.56587,5.56666,16000000.0
2007-04-05 04:05:00,5.56582,5.56724,5.56579,5.56632,13000000.0
2007-04-05 04:06:00,5.56655,5.56675,5.56655,5.56655,16000000.0
2007-04-05 04:07:00,5.56678,5.56726,5.56655,5.56656,13000000.0
2007-04-05 04:08:00,5.56635,5.56727,5.56635,5.56678,14000000.0
2007-04-05 04:09:00,5.56591,5.56743,5.56591,5.56656,10000000.0
2007-04-05 04:10:00,5.56598,5.56674,5.56542,5.56596,12000000.0
2007-04-05 04:11:00,5.56754,5.56754,5.56589,5.5662,14000000.0
2007-04-05 04:12:00,5.56742,5.56742,5.56598,5.56732,19000000.0
2007-04-05 04:13:00,5.56614,5.56802,5.56592,5.5678,20000000.0
2007-04-05 04:14:00,5.56769,5.56834,5.56686,5.56757,12000000.0
2007-04-05 04:15:00,5.56722,5.56827,5.56692,5.56705,8000000.0
2007-04-05 04:16:00,5.56835,5.56835,5.56711,5.56796,13000000.0
2007-04-05 04:17:00,5.56836,5.56857,5.56721,5.56791,15000000.0
2007-04-05 04:18:00,5.56853,5.56882,5.56779,5.56847,9000000.0
2007-04-05 04:19:00,5.56837,5.56963,5.56837,5.5695,12000000.0
2007-04-05 04:20:00,5.56848,5.56931,5.56848,5.56896,9000000.0
2007-04-05 04:21:00,5.56881,5.56972,5.56792,5.56858,17000000.0
2007-04-05 04:22:00,5.56859,5.56929,5.56825,5.56923,14000000.0
2007-04-05 04:23:00,5.56878,5.5689,5.56704,5.56761,10000000.0
2007-04-05 04:24:00,5.5669,5.56825,5.56638,5.56825,12000000.0
2007-04-05 04:25:00,5.56874,5.56897,5.5676,5.56817,10000000.0
2007-04-05 04:26:00,5.56783,5.56905,5.56753,5.56878,7000000.0
2007-04-05 04:27:00,5.56832,5.56863,5.56764,5.5678,15000000.0
2007-04-05 04:28:00,5.56863,5.56927,5.56834,5.56834,7000000.0
2007-04-05 04:29:00,5.56957,5.56957,5.56849,5.56852,14000000.0
2007-04-05 04:30:00,5.56821,5.56897,5.56775,5.56837,11000000.0
2007-04-05 04:31:00,5.56805,5.56928,5.56775,5.56855,15000000.0
2007-04-05 04:32:00,5.56828,5.5695,5.56794,5.56794,17000000.0
2007-04-05 04:33:00,5.56877,5.56954,5.56824,5.56865,14000000.0
2007-04-05 04:34:00,5.56912,5.56945,5.56834,5.56852,9000000.0
2007-04-05 04:35:00,5.56857,5.56976,5.56836,5.56906,12000000.0
2007-04-05 04:36:00,5.56989,5.56989,5.56902,5.56908,12000000.0
2007-04-05 04:37:00,5.56892,5.56969,5.56862,5.56909,12000000.0
2007-04-05 04:38:00,5.56993,5.56993,5.569,5.56924,11000000.0
2007-04-05 04:39:00,5.56912,5.57002,5.56891,5.57002,17000000.0
2007-04-05 04:40:00,5.56992,5.56992,5.56899,5.56902,9000000.0
2007-04-05 04:41:00,5.56932,5.56965,5.56864,5.56947,10000000.0
2007-04-05 04:42:00,5.56944,5.56944,5.56875,5.56875,8000000.0
2007-04-05 04:43:00,5.5689,5.56977,5.56848,5.56953,18000000.0
2007-04-05 04:44:00,5.56907,5.56977,5.56836,5.56977,9000000.0
2007-04-05 04:45:00,5.56962,5.56962,5.56778,5.56944,9000000.0
2007-04-05 04:46:00,5.5681,5.56949,5.5681,5.56949,16000000.0
2007-04-05 04:47:00,5.56865,5.5692,5.56823,5.5692,12000000.0
2007-04-05 04:48:00,5.56834,5.56938,5.56825,5.56892,10000000.0
2007-04-05 04:49:00,5.56835,5.56981,5.56832,5.56832,16000000.0
2007-04-05 04:50:00,5.56914,5.56978,5.56864,5.56919,16000000.0
2007-04-05 04:51:00,5.56898,5.56986,5.56844,5.56844,20000000.0
2007-04-05 04:52:00,5.56879,5.56879,5.56845,5.56853,13000000.0
2007-04-05 04:53:00,5.56967,5.56967,5.56778,5.56858,11000000.0
2007-04-05 04:54:00,5.56893,5.56945,5.56836,5.56927,11000000.0
2007-04-05 04:55:00,5.56834,5.56918,5.56781,5.56918,12000000.0
2007-04-05 04:56:00,5.56761,5.56904,5.56761,5.56798,16000000.0
2007-04-05 04:57:00,5.56803,5.56842,5.56795,5.56842,7000000.0
2007-04-05 04:58:00,5.56839,5.56961,5.56805,5.56805,13000000.0
2007-04-05 04:59:00,5.56956,5.56992,5.56851,5.56992,17000000.0
2007-04-05 05:00:00,5.56889,5.56927,5.56839,5.56894,10000000.0
2007-04-05 05:01:00,5.56945,5.56945,5.56816,5.56858,13000000.0
2007-04-05 05:02:00,5.56916,5.57018,5.56849,5.56871,18000000.0
2007-04-05 05:03:00,5.56905,5.57037,5.56895,5.56951,9000000.0
2007-04-05 05:04:00,5.57017,5.57071,5.56917,5.56946,12000000.0
2007-04-05 05:05:00,5.56955,5.57026,5.56836,5.57025,10000000.0
2007-04-05 05:06:00,5.56917,5.56979,5.56884,5.56905,20000000.0
2007-04-05 05:07:00,5.56914,5.5695,5.56869,5.56938,10000000.0
2007-04-05 05:08:00,5.56886,5.56943,5.5686,5.56914,17000000.0
2007-04-05 05:09:00,5.56958,5.57,5.56842,5.56923,15000000.0
2007-04-05 05:10:00,5.56903,5.57006,5.56843,5.57006,10000000.0
2007-04-05 05:11:00,5.56985,5.57014,5.56906,5.56961,16000000.0
2007-04-05 05:12:00,5.56927,5.57028,5.56927,5.56943,7000000.0
2007-04-05 05:13:00,5.56957,5.5696,5.56921,5.56953,12000000.0
2007-04-05 05:14:00,5.56969,5.5699,5.56962,5.5699,14000000.0
2007-04-05 05:15:00,5.56986,5.5699,5.56957,5.56974,16000000.0
2007-04-05 05:16:00,5.56954,5.56988,5.56953,5.56988,15000000.0
2007-04-05 05:17:00,5.56976,5.56988,5.56961,5.56977,10000000.0
2007-04-05 05:18:00,5.56953,5.56991,5.56953,5.5697,13000000.0
2007-04-05 05:19:00,5.56957,5.56989,5.56954,5.56989,13000000.0
2007-04-05 05:20:00,5.56978,5.56992,5.56964,5.56987,20000000.0
2007-04-05 05:21:00,5.56977,5.56992,5.56964,5.56992,9000000.0
2007-04-05 05:22:00,5.56979,5.56992,5.56969,5.56973,17000000.0
2007-04-05 05:23:00,5.56972,5.56992,5.56958,5.56985,14000000.0
2007-04-05 05:24:00,5.56811,5.56893,5.56799,5.56892,19000000.0
2007-04-05 05:25:00,5.56894,5.57011,5.56894,5.57011,13000000.0
2007-04-05 05:26:00,5.56873,5.57002,5.56872,5.56944,13000000.0
2007-04-05 05:27:00,5.56923,5.5707,5.56904,5.57037,13000000.0
2007-04-05 05:28:00,5.56993,5.56993,5.56924,5.56944,10000000.0
2007-04-05 05:29:00,5.56998,5.57046,5.56939,5.56998,17000000.0
2007-04-05 05:30:00,5.56981,5.57009,5.56915,5.56915,21000000.0
2007-04-05 05:31:00,5.56927,5.56932,5.56903,5.56916,13000000.0
2007-04-05 05:32:00,5.57067,5.57067,5.56937,5.57066,16000000.0
2007-04-05 05:33:00,5.57087,5.57111,5.57081,5.57098,13000000.0
2007-04-05 05:34:00,5.57098,5.57103,5.57081,5.5709,13000000.0
2007-04-05 05:35:00,5.56955,5.56975,5.56955,5.56975,14000000.0
2007-04-05 05:36:00,5.56984,5.56991,5.56965,5.56973,18000000.0
2007-04-05 05:37:00,5.56974,5.57001,5.56969,5.56971,12000000.0
2007-04-05 05:38:00,5.56964,5.56988,5.56959,5.5697,13000000.0
2007-04-05 05:39:00,5.56967,5.56995,5.56966,5.56977,21000000.0
2007-04-05 05:40:00,5.56971,5.56989,5.5696,5.56989,14000000.0
2007-04-05 05:41:00,5.56949,5.57021,5.56876,5.56962,13000000.0
2007-04-05 05:42:00,5.56935,5.56943,5.5692,5.5692,8000000.0
2007-04-05 05:43:00,5.56964,5.5697,5.56933,5.5697,13000000.0
2007-04-05 05:44:00,5.5706,5.57086,5.57054,5.57071,13000000.0
2007-04-05 05:45:00,5.56996,5.5704,5.5688,5.56978,24000000.0
2007-04-05 05:46:00,5.56887,5.56948,5.5688,5.56899,14000000.0
2007-04-05 05:47:00,5.57016,5.57023,5.5693,5.56939,11000000.0
2007-04-05 05:48:00,5.57021,5.57045,5.56926,5.56997,18000000.0
2007-04-05 05:49:00,5.56969,5.57012,5.56928,5.56931,10000000.0
2007-04-05 05:50:00,5.57034,5.57034,5.56979,5.5701,10000000.0
2007-04-05 05:51:00,5.57096,5.57101,5.57078,5.57089,11000000.0
2007-04-05 05:52:00,5.56985,5.56985,5.56965,5.56985,19000000.0
2007-04-05 05:53:00,5.56991,5.57,5.56976,5.56988,15000000.0
2007-04-05 05:54:00,5.5706,5.5706,5.57031,5.57032,7000000.0
2007-04-05 05:55:00,5.57051,5.57063,5.57036,5.57044,12000000.0
2007-04-05 05:56:00,5.57099,5.57105,5.57078,5.57089,16000000.0
2007-04-05 05:57:00,5.56945,5.56945,5.56925,5.56925,11000000.0
2007-04-05 05:58:00,5.56999,5.57072,5.56958,5.57047,22000000.0
2007-04-05 05:59:00,5.56983,5.57041,5.56952,5.56994,9000000.0
2007-04-05 06:00:00,5.56896,5.57026,5.56895,5.56951,17000000.0
2007-04-05 06:01:00,5.56965,5.5704,5.56876,5.56876,18000000.0
2007-04-05 06:02:00,5.56994,5.56994,5.56878,5.5692,18000000.0
2007-04-05 06:03:00,5.56919,5.57043,5.56919,5.56991,16000000.0
2007-04-05 06:04:00,5.56921,5.56948,5.5691,5.56927,8000000.0
2007-04-05 06:05:00,5.56978,5.56985,5.56965,5.56985,10000000.0
2007-04-05 06:06:00,5.57014,5.57062,5.56973,5.57007,27000000.0
2007-04-05 06:07:00,5.569,5.56964,5.569,5.56928,17000000.0
2007-04-05 06:08:00,5.57009,5.57051,5.5696,5.56971,14000000.0
2007-04-05 06:09:00,5.56962,5.57108,5.56951,5.57021,13000000.0
2007-04-05 06:10:00,5.56993,5.57065,5.56967,5.57012,14000000.0
2007-04-05 06:11:00,5.57012,5.57036,5.57003,5.57003,16000000.0
2007-04-05 06:12:00,5.57022,5.57022,5.56991,5.57017,17000000.0
2007-04-05 06:13:00,5.57005,5.57005,5.56985,5.56998,14000000.0
2007-04-05 06:14:00,5.5698,5.57002,5.56976,5.57002,12000000.0
2007-04-05 06:15:00,5.56988,5.57012,5.56988,5.57003,13000000.0
2007-04-05 06:16:00,5.56994,5.57085,5.56929,5.5695,14000000.0
2007-04-05 06:17:00,5.56941,5.56958,5.56914,5.56914,11000000.0
2007-04-05 06:18:00,5.57005,5.57005,5.56909,5.56935,12000000.0
2007-04-05 06:19:00,5.57021,5.57079,5.56946,5.56981,19000000.0
2007-04-05 06:20:00,5.56942,5.57011,5.56918,5.56984,11000000.0
2007-04-05 06:21:00,5.56965,5.56985,5.56965,5.56978,9000000.0
2007-04-05 06:22:00,5.56983,5.57006,5.56978,5.56983,22000000.0
2007-04-05 06:23:00,5.57046,5.57095,5.56962,5.56995,18000000.0
2007-04-05 06:24:00,5.5695,5.5695,5.56919,5.56949,8000000.0
2007-04-05 06:25:00,5.56969,5.56977,5.56947,5.56973,9000000.0
2007-04-05 06:26:00,5.56979,5.56979,5.56951,5.56966,13000000.0
2007-04-05 06:27:00,5.56973,5.57103,5.56946,5.57029,15000000.0
2007-04-05 06:28:00,5.57045,5.5711,5.56995,5.56995,18000000.0
2007-04-05 06:29:00,5.56994,5.57042,5.56944,5.56972,16000000.0
2007-04-05 06:30:00,5.56987,5.57133,5.56965,5.57075,10000000.0
2007-04-05 06:31:00,5.57088,5.57117,5.56953,5.56953,13000000.0
2007-04-05 06:32:00,5.5702,5.57086,5.57009,5.57014,10000000.0
2007-04-05 06:33:00,5.57052,5.57158,5.57002,5.57085,10000000.0
2007-04-05 06:34:00,5.57007,5.57129,5.57007,5.57043,15000000.0
2007-04-05 06:35:00,5.5699,5.56999,5.56973,5.56994,13000000.0
2007-04-05 06:36:00,5.57028,5.57104,5.56956,5.56993,23000000.0
2007-04-05 06:37:00,5.57008,5.57021,5.56946,5.56946,11000000.0
2007-04-05 06:38:00,5.57103,5.57118,5.56982,5.56993,17000000.0
2007-04-05 06:39:00,5.56972,5.56972,5.56943,5.56952,8000000.0
2007-04-05 06:40:00,5.56966,5.56966,5.56944,5.56948,15000000.0
2007-04-05 06:41:00,5.56998,5.57005,5.56985,5.56998,15000000.0
2007-04-05 06:42:00,5.57004,5.57007,5.56986,5.57006,16000000.0
2007-04-05 06:43:00,5.5699,5.57005,5.56973,5.56977,12000000.0
2007-04-05 06:44:00,5.57028,5.57096,5.56972,5.56995,13000000.0
2007-04-05 06:45:00,5.57024,5.57104,5.56958,5.56958,14000000.0
2007-04-05 06:46:00,5.56974,5.57088,5.56971,5.57088,12000000.0
2007-04-05 06:47:00,5.56988,5.57001,5.56962,5.5699,11000000.0
2007-04-05 06:48:00,5.57063,5.57143,5.57022,5.57036,15000000.0
2007-04-05 06:49:00,5.57031,5.5709,5.57001,5.57002,17000000.0
2007-04-05 06:50:00,5.57121,5.57133,5.57046,5.57107,13000000.0
2007-04-05 06:51:00,5.57059,5.57106,5.57004,5.57004,8000000.0
2007-04-05 06:52:00,5.57063,5.57142,5.57022,5.57081,14000000.0
2007-04-05 06:53:00,5.5703,5.57153,5.5703,5.57074,13000000.0
2007-04-05 06:54:00,5.57047,5.57137,5.56976,5.57074,8000000.0
2007-04-05 06:55:00,5.57035,5.57095,5.57008,5.57016,10000000.0
2007-04-05 06:56:00,5.57071,5.57109,5.57,5.57084,11000000.0
2007-04-05 06:57:00,5.57056,5.57131,5.57016,5.57016,17000000.0
2007-04-05 06:58:00,5.56984,5.57103,5.56972,5.5704,12000000.0
2007-04-05 06:59:00,5.57003,5.57033,5.57003,5.57033,14000000.0
2007-04-05 07:00:00,5.5704,5.57109,5.57004,5.57109,11000000.0
2007-04-05 07:01:00,5.57104,5.57104,5.56981,5.57005,10000000.0
2007-04-05 07:02:00,5.57023,5.57082,5.56958,5.56958,14000000.0
2007-04-05 07:03:00,5.57009,5.57128,5.5699,5.57116,7000000.0
2007-04-05 07:04:00,5.57117,5.57121,5.57096,5.57108,16000000.0
2007-04-05 07:05:00,5.57044,5.5713,5.57044,5.57127,15000000.0
2007-04-05 07:06:00,5.57098,5.57118,5.57098,5.57105,16000000.0
2007-04-05 07:07:00,5.57145,5.57149,5.57127,5.57139,12000000.0
2007-04-05 07:08:00,5.57136,5.57137,5.57111,5.57133,8000000.0
2007-04-05 07:09:00,5.57117,5.57125,5.57105,5.57105,8000000.0
2007-04-05 07:10:00,5.57121,5.57133,5.57107,5.57108,16000000.0
2007-04-05 07:11:00,5.5712,5.57128,5.57109,5.57127,17000000.0
2007-04-05 07:12:00,5.57089,5.57089,5.56949,5.5708,20000000.0
2007-04-05 07:13:00,5.57102,5.57102,5.5707,5.57088,18000000.0
2007-04-05 07:14:00,5.56964,5.57087,5.56943,5.57087,11000000.0
2007-04-05 07:15:00,5.57107,5.57107,5.57032,5.57032,18000000.0
2007-04-05 07:16:00,5.57007,5.57097,5.5699,5.57002,18000000.0
2007-04-05 07:17:00,5.57017,5.57112,5.57006,5.57089,12000000.0
2007-04-05 07:18:00,5.57109,5.57109,5.57044,5.57083,18000000.0
2007-04-05 07:19:00,5.57035,5.57147,5.57029,5.57057,14000000.0
2007-04-05 07:20:00,5.57021,5.57175,5.56987,5.57072,18000000.0
2007-04-05 07:21:00,5.57131,5.57158,5.57036,5.57047,13000000.0
2007-04-05 07:22:00,5.57116,5.5721,5.57081,5.57185,14000000.0
2007-04-05 07:23:00,5.57097,5.5721,5.57097,5.57126,15000000.0
2007-04-05 07:24:00,5.57117,5.57192,5.57066,5.57077,16000000.0
2007-04-05 07:25:00,5.57131,5.57199,5.57084,5.57178,15000000.0
2007-04-05 07:26:00,5.57184,5.57184,5.57087,5.5712,13000000.0
2007-04-05 07:27:00,5.57297,5.57318,5.57154,5.57223,12000000.0
2007-04-05 07:28:00,5.5724,5.57314,5.57143,5.57209,22000000.0
2007-04-05 07:29:00,5.57111,5.57252,5.57097,5.57218,16000000.0
2007-04-05 07:30:00,5.57149,5.57251,5.57095,5.57251,14000000.0
2007-04-05 07:31:00,5.57139,5.57203,5.57078,5.57169,13000000.0
2007-04-05 07:32:00,5.57142,5.57187,5.57065,5.57101,9000000.0
2007-04-05 07:33:00,5.57043,5.57185,5.57016,5.57185,7000000.0
2007-04-05 07:34:00,5.57101,5.57203,5.57077,5.57133,18000000.0
2007-04-05 07:35:00,5.57139,5.57181,5.57069,5.57071,9000000.0
2007-04-05 07:36:00,5.57159,5.57223,5.57121,5.57121,13000000.0
2007-04-05 07:37:00,5.57113,5.57219,5.57113,5.57219,11000000.0
2007-04-05 07:38:00,5.57221,5.57271,5.5719,5.5722,11000000.0
2007-04-05 07:39:00,5.57213,5.57277,5.57139,5.57176,19000000.0
2007-04-05 07:40:00,5.57112,5.57244,5.57103,5.57213,11000000.0
2007-04-05 07:41:00,5.57212,5.57252,5.57145,5.57192,7000000.0
2007-04-05 07:42:00,5.5722,5.57375,5.57198,5.57375,13000000.0
2007-04-05 07:43:00,5.57235,5.57355,5.57235,5.57274,14000000.0
2007-04-05 07:44:00,5.5725,5.5732,5.57229,5.57246,10000000.0
2007-04-05 07:45:00,5.57268,5.57322,5.57156,5.57297,8000000.0
2007-04-05 07:46:00,5.57282,5.57444,5.57252,5.57444,13000000.0
2007-04-05 07:47:00,5.57411,5.5742,5.57269,5.57327,15000000.0
2007-04-05 07:48:00,5.57378,5.57472,5.57318,5.57472,13000000.0
2007-04-05 07:49:00,5.57436,5.57485,5.57333,5.57475,10000000.0
2007-04-05 07:50:00,5.57431,5.57431,5.57265,5.57265,17000000.0
2007-04-05 07:51:00,5.57331,5.57411,5.57216,5.57216,16000000.0
2007-04-05 07:52:00,5.57437,5.5745,5.57337,5.57422,13000000.0
2007-04-05 07:53:00,5.57303,5.57442,5.57265,5.57324,10000000.0
2007-04-05 07:54:00,5.57449,5.57449,5.57286,5.57304,11000000.0
2007-04-05 07:55:00,5.57395,5.57395,5.57222,5.57293,12000000.0
2007-04-05 07:56:00,5.57318,5.57354,5.57176,5.57176,13000000.0
2007-04-05 07:57:00,5.57387,5.57387,5.57258,5.5731,8000000.0
2007-04-05 07:58:00,5.57303,5.57413,5.57265,5.57349,14000000.0
2007-04-05 07:59:00,5.57317,5.57482,5.57263,5.57263,15000000.0
2007-04-05 08:00:00,5.57349,5.57349,5.57182,5.57189,10000000.0
2007-04-05 08:01:00,5.57271,5.5741,5.57201,5.57213,13000000.0
2007-04-05 08:02:00,5.57333,5.57378,5.572,5.57378,14000000.0
2007-04-05 08:03:00,5.57252,5.57311,5.57194,5.57259,12000000.0
2007-04-05 08:04:00,5.57358,5.57358,5.57237,5.57263,16000000.0
2007-04-05 08:05:00,5.57283,5.57374,5.57248,5.57343,14000000.0
2007-04-05 08:06:00,5.57377,5.57416,5.57261,5.57344,19000000.0
2007-04-05 08:07:00,5.57394,5.57426,5.57297,5.57361,19000000.0
2007-04-05 08:08:00,5.57352,5.5742,5.57286,5.57309,11000000.0
2007-04-05 08:09:00,5.57311,5.57432,5.57286,5.57345,10000000.0
2007-04-05 08:10:00,5.57311,5.57433,5.57239,5.57392,16000000.0
2007-04-05 08:11:00,5.5732,5.57396,5.57278,5.57396,9000000.0
2007-04-05 08:12:00,5.57344,5.57428,5.5734,5.57428,10000000.0
2007-04-05 08:13:00,5.57307,5.57511,5.57299,5.57454,11000000.0
2007-04-05 08:14:00,5.57552,5.57607,5.57429,5.57468,12000000.0
2007-04-05 08:15:00,5.57491,5.57606,5.57458,5.57499,15000000.0
2007-04-05 08:16:00,5.57525,5.57583,5.57423,5.57525,14000000.0
2007-04-05 08:17:00,5.5742,5.57554,5.57394,5.57554,10000000.0
2007-04-05 08:18:00,5.57465,5.57509,5.57381,5.57469,9000000.0
2007-04-05 08:19:00,5.57409,5.57486,5.57337,5.57337,11000000.0
2007-04-05 08:20:00,5.57454,5.57524,5.5739,5.57402,11000000.0
2007-04-05 08:21:00,5.57398,5.57439,5.57327,5.57354,20000000.0
2007-04-05 08:22:00,5.57285,5.5738,5.57264,5.5734,8000000.0
2007-04-05 08:23:00,5.57464,5.57517,5.57389,5.57456,12000000.0
2007-04-05 08:24:00,5.57437,5.57473,5.5733,5.57393,13000000.0
2007-04-05 08:25:00,5.57404,5.57457,5.57309,5.57457,12000000.0
2007-04-05 08:26:00,5.5737,5.57474,5.57283,5.57312,13000000.0
2007-04-05 08:27:00,5.57409,5.57445,5.57339,5.57397,11000000.0
2007-04-05 08:28:00,5.57387,5.57435,5.57324,5.57375,8000000.0
2007-04-05 08:29:00,5.57386,5.57432,5.57281,5.57428,12000000.0
2007-04-05 08:30:00,5.57363,5.57468,5.57275,5.57457,11000000.0
2007-04-05 08:31:00,5.57442,5.57471,5.57297,5.57392,10000000.0
2007-04-05 08:32:00,5.57409,5.57466,5.57299,5.57383,13000000.0
2007-04-05 08:33:00,5.57486,5.57486,5.57312,5.57406,11000000.0
2007-04-05 08:34:00,5.57309,5.5741,5.57233,5.57242,17000000.0
2007-04-05 08:35:00,5.5721,5.57275,5.57177,5.57205,11000000.0
2007-04-05 08:36:00,5.57208,5.57262,5.5711,5.57182,10000000.0
2007-04-05 08:37:00,5.57154,5.57231,5.57099,5.57195,9000000.0
2007-04-05 08:38:00,5.57221,5.57258,5.57041,5.57258,18000000.0
2007-04-05 08:39:00,5.57275,5.5731,5.57192,5.57287,8000000.0
2007-04-05 08:40:00,5.57314,5.57314,5.57188,5.5731,7000000.0
2007-04-05 08:41:00,5.57297,5.57345,5.57204,5.57211,16000000.0
2007-04-05 08:42:00,5.57253,5.57272,5.57142,5.57234,14000000.0
2007-04-05 08:43:00,5.57231,5.57258,5.57141,5.57217,12000000.0
2007-04-05 08:44:00,5.5724,5.57252,5.57105,5.57229,9000000.0
2007-04-05 08:45:00,5.57137,5.5727,5.57136,5.57136,18000000.0
2007-04-05 08:46:00,5.57293,5.57293,5.57117,5.57128,14000000.0
2007-04-05 08:47:00,5.57223,5.57267,5.57116,5.57175,18000000.0
2007-04-05 08:48:00,5.5728,5.57318,5.5717,5.57221,12000000.0
2007-04-05 08:49:00,5.57163,5.57218,5.57084,5.57182,14000000.0
2007-04-05 08:50:00,5.57184,5.57255,5.57128,5.57181,16000000.0
2007-04-05 08:51:00,5.57195,5.57247,5.5712,5.5715,21000000.0
2007-04-05 08:52:00,5.57096,5.57307,5.57096,5.57232,20000000.0
2007-04-05 08:53:00,5.57187,5.57261,5.57138,5.5725,7000000.0
2007-04-05 08:54:00,5.57199,5.57289,5.57123,5.57174,17000000.0
2007-04-05 08:55:00,5.57217,5.57217,5.57003,5.57186,12000000.0
2007-04-05 08:56:00,5.57176,5.57184,5.5701,5.57075,17000000.0
2007-04-05 08:57:00,5.57048,5.57172,5.57024,5.57145,16000000.0
2007-04-05 08:58:00,5.57185,5.57185,5.57015,5.57015,12000000.0
2007-04-05 08:59:00,5.57193,5.57241,5.57096,5.57126,13000000.0
2007-04-05 09:00:00,5.57108,5.57141,5.57022,5.57087,17000000.0
2007-04-05 09:01:00,5.57083,5.57172,5.57013,5.57104,13000000.0
2007-04-05 09:02:00,5.57074,5.57113,5.57025,5.57032,8000000.0
2007-04-05 09:03:00,5.57014,5.57109,5.56987,5.57035,16000000.0
2007-04-05 09:04:00,5.57142,5.57159,5.57025,5.57159,8000000.0
2007-04-05 09:05:00,5.57166,5.57191,5.57016,5.57191,11000000.0
2007-04-05 09:06:00,5.57192,5.57198,5.57075,5.57187,10000000.0
2007-04-05 09:07:00,5.5709,5.57244,5.5709,5.57228,10000000.0
2007-04-05 09:08:00,5.57239,5.57294,5.57137,5.57242,19000000.0
2007-04-05 09:09:00,5.57211,5.57291,5.57143,5.57281,16000000.0
2007-04-05 09:10:00,5.57303,5.57312,5.57184,5.57185,8000000.0
2007-04-05 09:11:00,5.5726,5.57333,5.57197,5.5724,11000000.0
2007-04-05 09:12:00,5.57345,5.5738,5.5721,5.57377,16000000.0
2007-04-05 09:13:00,5.57348,5.57411,5.57294,5.57294,15000000.0
2007-04-05 09:14:00,5.57336,5.57403,5.57215,5.57316,17000000.0
2007-04-05 09:15:00,5.57347,5.57347,5.5717,5.57306,12000000.0
2007-04-05 09:16:00,5.57304,5.57305,5.57196,5.57302,14000000.0
2007-04-05 09:17:00,5.57183,5.5727,5.57155,5.57256,14000000.0
2007-04-05 09:18:00,5.57146,5.57285,5.57146,5.57285,18000000.0
2007-04-05 09:19:00,5.57279,5.5733,5.57155,5.5723,14000000.0
2007-04-05 09:20:00,5.57261,5.57327,5.57141,5.57259,18000000.0
2007-04-05 09:21:00,5.57259,5.57265,5.57113,5.57253,17000000.0
2007-04-05 09:22:00,5.57155,5.57251,5.57061,5.57142,13000000.0
2007-04-05 09:23:00,5.57104,5.57197,5.57044,5.57167,12000000.0
2007-04-05 09:24:00,5.57129,5.57154,5.57008,5.57104,14000000.0
2007-04-05 09:25:00,5.57136,5.57166,5.57001,5.57039,9000000.0
2007-04-05 09:26:00,5.57176,5.57176,5.57049,5.57129,13000000.0
2007-04-05 09:27:00,5.57168,5.57168,5.5703,5.57053,13000000.0
2007-04-05 09:28:00,5.57143,5.57169,5.57035,5.57109,19000000.0
2007-04-05 09:29:00,5.57081,5.57154,5.57024,5.57105,14000000.0
2007-04-05 09:30:00,5.57165,5.57189,5.57055,5.57189,15000000.0
2007-04-05 09:31:00,5.57185,5.57185,5.57101,5.57121,11000000.0
2007-04-05 09:32:00,5.57236,5.57236,5.57089,5.57094,16000000.0
2007-04-05 09:33:00,5.5719,5.5719,5.57101,5.57183,9000000.0
2007-04-05 09:34:00,5.57151,5.57189,5.56937,5.56979,18000000.0
2007-04-05 09:35:00,5.57022,5.57052,5.56846,5.57014,14000000.0
2007-04-05 09:36:00,5.57029,5.57062,5.56897,5.56979,16000000.0
2007-04-05 09:37:00,5.56994,5.57046,5.56875,5.57046,20000000.0
2007-04-05 09:38:00,5.56945,5.57053,5.56944,5.57041,19000000.0
2007-04-05 09:39:00,5.57065,5.57069,5.56935,5.57069,16000000.0
2007-04-05 09:40:00,5.56967,5.57046,5.56882,5.56911,12000000.0
2007-04-05 09:41:00,5.57044,5.57044,5.56854,5.56991,18000000.0
2007-04-05 09:42:00,5.56966,5.57049,5.56856,5.57049,16000000.0
2007-04-05 09:43:00,5.57,5.57036,5.56877,5.56877,15000000.0
2007-04-05 09:44:00,5.56856,5.56914,5.56741,5.56741,13000000.0
2007-04-05 09:45:00,5.56888,5.56912,5.56729,5.56912,13000000.0
2007-04-05 09:46:00,5.56865,5.56896,5.56747,5.56896,17000000.0
2007-04-05 09:47:00,5.56946,5.56946,5.56746,5.56936,13000000.0
2007-04-05 09:48:00,5.56955,5.56994,5.56833,5.56913,16000000.0
2007-04-05 09:49:00,5.5686,5.56981,5.56817,5.56981,17000000.0
2007-04-05 09:50:00,5.56944,5.57003,5.56849,5.57001,12000000.0
2007-04-05 09:51:00,5.56803,5.56935,5.56803,5.56848,16000000.0
2007-04-05 09:52:00,5.56778,5.56931,5.56755,5.56931,16000000.0
2007-04-05 09:53:00,5.56951,5.56951,5.56794,5.56909,15000000.0
2007-04-05 09:54:00,5.56943,5.5698,5.56851,5.56952,15000000.0
2007-04-05 09:55:00,5.56991,5.57008,5.56981,5.56984,15000000.0
2007-04-05 09:56:00,5.56952,5.56999,5.56823,5.56925,17000000.0
2007-04-05 09:57:00,5.56837,5.57008,5.56828,5.56984,12000000.0
2007-04-05 09:58:00,5.56929,5.57015,5.56867,5.57015,14000000.0
2007-04-05 09:59:00,5.56938,5.57004,5.56844,5.56948,10000000.0
2007-04-05 10:00:00,5.56875,5.56933,5.56853,5.56912,11000000.0
2007-04-05 10:01:00,5.56952,5.57005,5.56836,5.57001,24000000.0
2007-04-05 10:02:00,5.56954,5.5697,5.56851,5.56963,14000000.0
2007-04-05 10:03:00,5.57002,5.57002,5.56882,5.56966,16000000.0
2007-04-05 10:04:00,5.57039,5.57039,5.56896,5.57005,10000000.0
2007-04-05 10:05:00,5.56917,5.5704,5.56848,5.5704,10000000.0
2007-04-05 10:06:00,5.57016,5.57023,5.56896,5.5695,9000000.0
2007-04-05 10:07:00,5.5697,5.5704,5.56918,5.5704,11000000.0
2007-04-05 10:08:00,5.57029,5.57029,5.56895,5.56895,9000000.0
2007-04-05 10:09:00,5.56992,5.57043,5.5691,5.57043,11000000.0
2007-04-05 10:10:00,5.57035,5.57042,5.56886,5.56938,15000000.0
2007-04-05 10:11:00,5.56898,5.5705,5.56849,5.56959,16000000.0
2007-04-05 10:12:00,5.5704,5.57101,5.56936,5.57038,19000000.0
2007-04-05 10:13:00,5.57137,5.5719,5.57098,5.57166,9000000.0
2007-04-05 10:14:00,5.57087,5.57175,5.57053,5.57175,11000000.0
2007-04-05 10:15:00,5.57122,5.57211,5.5711,5.57211,8000000.0
2007-04-05 10:16:00,5.57102,5.57191,5.57054,5.57054,17000000.0
2007-04-05 10:17:00,5.57163,5.57201,5.57055,5.57201,16000000.0
2007-04-05 10:18:00,5.5718,5.5718,5.57007,5.57177,16000000.0
2007-04-05 10:19:00,5.57144,5.5715,5.56988,5.57145,17000000.0
2007-04-05 10:20:00,5.57122,5.57287,5.57122,5.57274,16000000.0
2007-04-05 10:21:00,5.57309,5.57321,5.5723,5.57251,7000000.0
2007-04-05 10:22:00,5.57181,5.57251,5.57034,5.57251,10000000.0
2007-04-05 10:23:00,5.57216,5.57243,5.57096,5.57214,14000000.0
2007-04-05 10:24:00,5.57167,5.57178,5.57047,5.57176,13000000.0
2007-04-05 10:25:00,5.57116,5.57171,5.57045,5.57047,12000000.0
2007-04-05 10:26:00,5.56977,5.57058,5.56975,5.57019,11000000.0
2007-04-05 10:27:00,5.57055,5.5713,5.56959,5.5713,13000000.0
2007-04-05 10:28:00,5.57111,5.57133,5.57025,5.57094,13000000.0
2007-04-05 10:29:00,5.57015,5.57126,5.56993,5.57115,11000000.0
2007-04-05 10:30:00,5.57109,5.5717,5.5705,5.57061,9000000.0
2007-04-05 10:31:00,5.57062,5.57208,5.57062,5.57119,16000000.0
2007-04-05 10:32:00,5.57137,5.57219,5.57137,5.57211,9000000.0
2007-04-05 10:33:00,5.57157,5.57278,5.57131,5.57278,12000000.0
2007-04-05 10:34:00,5.57256,5.57256,5.57099,5.57194,11000000.0
2007-04-05 10:35:00,5.57083,5.57194,5.57042,5.57194,17000000.0
2007-04-05 10:36:00,5.57246,5.57252,5.57028,5.57078,10000000.0
2007-04-05 10:37:00,5.57226,5.57226,5.57045,5.57148,15000000.0
2007-04-05 10:38:00,5.57189,5.57189,5.56965,5.56965,17000000.0
2007-04-05 10:39:00,5.57055,5.57247,5.56996,5.57187,13000000.0
2007-04-05 10:40:00,5.57224,5.57224,5.57066,5.57069,10000000.0
2007-04-05 10:41:00,5.57184,5.57214,5.57073,5.57214,15000000.0
2007-04-05 10:42:00,5.57076,5.57163,5.57049,5.57066,12000000.0
2007-04-05 10:43:00,5.57109,5.57145,5.57004,5.57019,13000000.0
2007-04-05 10:44:00,5.57146,5.57146,5.56977,5.57073,12000000.0
2007-04-05 10:45:00,5.57017,5.57073,5.56907,5.56982,13000000.0
2007-04-05 10:46:00,5.57026,5.57056,5.56925,5.5704,13000000.0
2007-04-05 10:47:00,5.57101,5.57113,5.56969,5.57044,7000000.0
2007-04-05 10:48:00,5.56991,5.57072,5.5693,5.57072,12000000.0
2007-04-05 10:49:00,5.56949,5.57183,5.56949,5.571,10000000.0
2007-04-05 10:50:00,5.57218,5.57232,5.57059,5.57097,14000000.0
2007-04-05 10:51:00,5.57159,5.57169,5.56973,5.56973,11000000.0
2007-04-05 10:52:00,5.57105,5.57112,5.56963,5.5702,20000000.0
2007-04-05 10:53:00,5.57,5.57134,5.56987,5.57051,9000000.0
2007-04-05 10:54:00,5.57094,5.57191,5.57059,5.57183,18000000.0
2007-04-05 10:55:00,5.57178,5.57187,5.57109,5.5713,10000000.0
2007-04-05 10:56:00,5.57191,5.57233,5.57148,5.57233,11000000.0
2007-04-05 10:57:00,5.57136,5.57183,5.57071,5.57183,8000000.0
2007-04-05 10:58:00,5.57138,5.57138,5.57037,5.57122,10000000.0
2007-04-05 10:59:00,5.57119,5.57141,5.56942,5.57006,10000000.0
2007-04-05 11:00:00,5.57116,5.5716,5.5702,5.57097,15000000.0
2007-04-05 11:01:00,5.57206,5.57206,5.57034,5.57098,12000000.0
2007-04-05 11:02:00,5.57112,5.57157,5.57069,5.57128,8000000.0
2007-04-05 11:03:00,5.57224,5.57258,5.57096,5.57258,11000000.0
2007-04-05 11:04:00,5.57079,5.57242,5.57072,5.57113,15000000.0
2007-04-05 11:05:00,5.57181,5.57246,5.57111,5.57195,17000000.0
2007-04-05 11:06:00,5.57255,5.57268,5.57108,5.57108,12000000.0
2007-04-05 11:07:00,5.57203,5.57247,5.57143,5.57228,11000000.0
2007-04-05 11:08:00,5.5716,5.57289,5.5716,5.57211,22000000.0
2007-04-05 11:09:00,5.57248,5.5728,5.57082,5.57237,9000000.0
2007-04-05 11:10:00,5.57098,5.57261,5.57098,5.57167,16000000.0
2007-04-05 11:11:00,5.57184,5.57259,5.57154,5.57163,7000000.0
2007-04-05 11:12:00,5.57103,5.57267,5.57103,5.57177,15000000.0
2007-04-05 11:13:00,5.5713,5.57288,5.5713,5.57181,11000000.0
2007-04-05 11:14:00,5.57272,5.57275,5.5718,5.57233,18000000.0
2007-04-05 11:15:00,5.57173,5.57326,5.57173,5.57301,11000000.0
2007-04-05 11:16:00,5.57171,5.57316,5.57171,5.57222,13000000.0
2007-04-05 11:17:00,5.57279,5.57303,5.57165,5.57175,13000000.0
2007-04-05 11:18:00,5.57266,5.57266,5.57105,5.57136,9000000.0
2007-04-05 11:19:00,5.57136,5.57241,5.57136,5.57241,17000000.0
2007-04-05 11:20:00,5.5724,5.5724,5.57039,5.57039,14000000.0
2007-04-05 11:21:00,5.57184,5.57259,5.57103,5.57228,14000000.0
2007-04-05 11:22:00,5.57199,5.57224,5.57077,5.57172,22000000.0
2007-04-05 11:23:00,5.5711,5.57205,5.57087,5.57134,8000000.0
2007-04-05 11:24:00,5.5713,5.57254,5.57077,5.57173,18000000.0
2007-04-05 11:25:00,5.57211,5.57257,5.57128,5.57257,9000000.0
2007-04-05 11:26:00,5.57278,5.57305,5.57126,5.57305,15000000.0
2007-04-05 11:27:00,5.5732,5.5732,5.57185,5.57246,10000000.0
2007-04-05 11:28:00,5.57281,5.57307,5.57149,5.57307,13000000.0
2007-04-05 11:29:00,5.57182,5.57252,5.57117,5.57228,17000000.0
2007-04-05 11:30:00,5.57045,5.57176,5.56975,5.57176,13000000.0
2007-04-05 11:31:00,5.57031,5.57203,5.57031,5.57203,12000000.0
2007-04-05 11:32:00,5.57156,5.57226,5.57076,5.57224,20000000.0
2007-04-05 11:33:00,5.57271,5.57281,5.57255,5.57281,16000000.0
2007-04-05 11:34:00,5.57285,5.57285,5.57265,5.57278,13000000.0
2007-04-05 11:35:00,5.57283,5.57283,5.57105,5.57122,14000000.0
2007-04-05 11:36:00,5.57218,5.57262,5.57078,5.57262,11000000.0
2007-04-05 11:37:00,5.57086,5.57238,5.57086,5.57113,16000000.0
2007-04-05 11:38:00,5.57209,5.57209,5.5711,5.57185,8000000.0
2007-04-05 11:39:00,5.57225,5.57252,5.57124,5.57226,11000000.0
2007-04-05 11:40:00,5.57208,5.57251,5.57099,5.57203,12000000.0
2007-04-05 11:41:00,5.57225,5.57315,5.572,5.57315,10000000.0
2007-04-05 11:42:00,5.57244,5.57294,5.5717,5.57261,10000000.0
2007-04-05 11:43:00,5.57228,5.57279,5.57193,5.5727,17000000.0
2007-04-05 11:44:00,5.57292,5.57308,5.57138,5.57174,15000000.0
2007-04-05 11:45:00,5.57284,5.57284,5.57145,5.57145,16000000.0
2007-04-05 11:46:00,5.57201,5.5725,5.57089,5.57089,7000000.0
2007-04-05 11:47:00,5.57239,5.57281,5.57122,5.57161,16000000.0
2007-04-05 11:48:00,5.57172,5.57259,5.57102,5.57144,13000000.0
2007-04-05 11:49:00,5.57193,5.57313,5.57151,5.57259,10000000.0
2007-04-05 11:50:00,5.57254,5.57303,5.57156,5.57259,12000000.0
2007-04-05 11:51:00,5.57309,5.57344,5.57181,5.57325,14000000.0
2007-04-05 11:52:00,5.57366,5.57377,5.57193,5.5721,18000000.0
2007-04-05 11:53:00,5.57326,5.57326,5.57165,5.57214,16000000.0
2007-04-05 11:54:00,5.57286,5.5729,5.57208,5.57271,8000000.0
2007-04-05 11:55:00,5.57198,5.57311,5.57198,5.57252,8000000.0
2007-04-05 11:56:00,5.57289,5.57289,5.57165,5.57278,8000000.0
2007-04-05 11:57:00,5.57266,5.57307,5.57179,5.57286,11000000.0
2007-04-05 11:58:00,5.57297,5.57297,5.57128,5.57295,14000000.0
2007-04-05 11:59:00,5.57236,5.57372,5.57198,5.57291,11000000.0
2007-04-05 12:00:00,5.57192,5.57335,5.57191,5.5725,15000000.0
2007-04-05 12:01:00,5.57248,5.573,5.57203,5.57264,13000000.0
2007-04-05 12:02:00,5.5728,5.5728,5.57118,5.57206,15000000.0
2007-04-05 12:03:00,5.57286,5.57317,5.57184,5.57316,11000000.0
2007-04-05 12:04:00,5.57293,5.57316,5.57128,5.57128,9000000.0
2007-04-05 12:05:00,5.57282,5.57334,5.57109,5.57109,9000000.0
2007-04-05 12:06:00,5.57173,5.57202,5.57023,5.57159,15000000.0
2007-04-05 12:07:00,5.57102,5.57126,5.5702,5.57126,11000000.0
2007-04-05 12:08:00,5.57039,5.57172,5.57038,5.57172,8000000.0
2007-04-05 12:09:00,5.57046,5.57171,5.57028,5.57071,18000000.0
2007-04-05 12:10:00,5.57149,5.57311,5.57051,5.57299,14000000.0
2007-04-05 12:11:00,5.57226,5.57226,5.57025,5.57202,9000000.0
2007-04-05 12:12:00,5.57124,5.57128,5.56995,5.56995,18000000.0
2007-04-05 12:13:00,5.57025,5.57148,5.56954,5.57054,12000000.0
2007-04-05 12:14:00,5.57109,5.57181,5.5705,5.57169,10000000.0
2007-04-05 12:15:00,5.57144,5.57167,5.57045,5.57045,8000000.0
2007-04-05 12:16:00,5.57172,5.57248,5.57048,5.57239,14000000.0
2007-04-05 12:17:00,5.57162,5.57195,5.57037,5.57122,13000000.0
2007-04-05 12:18:00,5.57188,5.57223,5.57112,5.57203,10000000.0
2007-04-05 12:19:00,5.57189,5.57215,5.57051,5.57051,11000000.0
2007-04-05 12:20:00,5.57178,5.5718,5.57067,5.57104,8000000.0
2007-04-05 12:21:00,5.57019,5.57175,5.57018,5.57058,20000000.0
2007-04-05 12:22:00,5.57111,5.57197,5.56993,5.5709,14000000.0
2007-04-05 12:23:00,5.57128,5.57154,5.57055,5.57153,11000000.0
2007-04-05 12:24:00,5.57155,5.57156,5.57011,5.57156,17000000.0
2007-04-05 12:25:00,5.571,5.571,5.56976,5.57018,12000000.0
2007-04-05 12:26:00,5.57074,5.57093,5.57003,5.57055,7000000.0
2007-04-05 12:27:00,5.57061,5.57061,5.56976,5.56976,7000000.0
2007-04-05 12:28:00,5.57101,5.57101,5.56975,5.57071,19000000.0
2007-04-05 12:29:00,5.56929,5.57072,5.56929,5.57052,12000000.0
2007-04-05 12:30:00,5.57092,5.57097,5.57066,5.57097,10000000.0
2007-04-05 12:31:00,5.57101,5.57123,5.5702,5.57121,12000000.0
2007-04-05 12:32:00,5.56989,5.57127,5.56936,5.57039,12000000.0
2007-04-05 12:33:00,5.56927,5.57068,5.56927,5.57006,15000000.0
2007-04-05 12:34:00,5.57072,5.57072,5.56962,5.56993,12000000.0
2007-04-05 12:35:00,5.57014,5.57075,5.56944,5.57018,12000000.0
2007-04-05 12:36:00,5.56946,5.57069,5.56941,5.57064,15000000.0
2007-04-05 12:37:00,5.57057,5.5706,5.56925,5.56988,8000000.0
2007-04-05 12:38:00,5.56962,5.57084,5.56959,5.57032,15000000.0
2007-04-05 12:39:00,5.57129,5.57162,5.57014,5.57148,14000000.0
2007-04-05 12:40:00,5.57105,5.57135,5.56923,5.57008,18000000.0
2007-04-05 12:41:00,5.57088,5.57092,5.5699,5.57035,11000000.0
2007-04-05 12:42:00,5.56979,5.57079,5.56924,5.5703,17000000.0
2007-04-05 12:43:00,5.57118,5.57128,5.5693,5.56976,11000000.0
2007-04-05 12:44:00,5.56925,5.57064,5.56915,5.56994,13000000.0
2007-04-05 12:45:00,5.57026,5.57064,5.56952,5.57064,10000000.0
2007-04-05 12:46:00,5.5709,5.5709,5.56988,5.57085,20000000.0
2007-04-05 12:47:00,5.57111,5.57115,5.57034,5.57098,10000000.0
2007-04-05 12:48:00,5.57061,5.57097,5.56985,5.57066,10000000.0
2007-04-05 12:49:00,5.57084,5.57084,5.56949,5.57035,15000000.0
2007-04-05 12:50:00,5.57062,5.57103,5.56964,5.57074,14000000.0
2007-04-05 12:51:00,5.57046,5.57101,5.57046,5.57096,14000000.0
2007-04-05 12:52:00,5.56991,5.57078,5.56946,5.57078,9000000.0
2007-04-05 12:53:00,5.57086,5.57104,5.56994,5.57104,9000000.0
2007-04-05 12:54:00,5.57038,5.57103,5.56869,5.5709,20000000.0
2007-04-05 12:55:00,5.57037,5.5707,5.56908,5.56908,12000000.0
2007-04-05 12:56:00,5.56933,5.56981,5.56892,5.56907,7000000.0
2007-04-05 12:57:00,5.57063,5.57063,5.56894,5.57014,13000000.0
2007-04-05 12:58:00,5.56971,5.57084,5.56871,5.57084,16000000.0
2007-04-05 12:59:00,5.57058,5.57129,5.56982,5.57129,14000000.0
2007-04-05 13:00:00,5.57071,5.57279,5.56979,5.57096,12000000.0
2007-04-05 13:01:00,5.57033,5.57122,5.56787,5.56787,17000000.0
2007-04-05 13:02:00,5.56963,5.5712,5.56871,5.56964,10000000.0
2007-04-05 13:03:00,5.56758,5.57007,5.56758,5.56889,22000000.0
2007-04-05 13:04:00,5.56992,5.57074,5.56878,5.57074,20000000.0
2007-04-05 13:05:00,5.57061,5.57061,5.56864,5.56913,14000000.0
2007-04-05 13:06:00,5.56922,5.56923,5.5681,5.56859,17000000.0
2007-04-05 13:07:00,5.56808,5.56872,5.56656,5.56822,22000000.0
2007-04-05 13:08:00,5.56799,5.56876,5.56717,5.56863,12000000.0
2007-04-05 13:09:00,5.56884,5.56884,5.56677,5.56783,12000000.0
2007-04-05 13:10:00,5.5682,5.56845,5.5666,5.5666,20000000.0
2007-04-05 13:11:00,5.56836,5.56907,5.56677,5.56782,12000000.0
2007-04-05 13:12:00,5.56859,5.56905,5.5676,5.5689,16000000.0
2007-04-05 13:13:00,5.56866,5.56866,5.56682,5.56787,14000000.0
2007-04-05 13:14:00,5.56832,5.56842,5.56707,5.56805,17000000.0
2007-04-05 13:15:00,5.56722,5.56779,5.56705,5.56718,7000000.0
2007-04-05 13:16:00,5.56832,5.56833,5.56676,5.5679,9000000.0
2007-04-05 13:17:00,5.56707,5.56768,5.56638,5.56682,15000000.0
2007-04-05 13:18:00,5.56599,5.56773,5.56599,5.56756,17000000.0
2007-04-05 13:19:00,5.56652,5.56769,5.56553,5.56661,15000000.0
2007-04-05 13:20:00,5.5655,5.56652,5.56314,5.56553,12000000.0
2007-04-05 13:21:00,5.56565,5.56642,5.56399,5.56578,24000000.0
2007-04-05 13:22:00,5.5653,5.56669,5.56514,5.56565,12000000.0
2007-04-05 13:23:00,5.56608,5.56751,5.56522,5.56699,12000000.0
2007-04-05 13:24:00,5.56732,5.56864,5.56663,5.56701,18000000.0
2007-04-05 13:25:00,5.56775,5.56819,5.567,5.56819,12000000.0
2007-04-05 13:26:00,5.56796,5.56796,5.56616,5.56727,12000000.0
2007-04-05 13:27:00,5.56626,5.56709,5.56572,5.56625,9000000.0
2007-04-05 13:28:00,5.56689,5.56726,5.56514,5.56726,15000000.0
2007-04-05 13:29:00,5.56613,5.56794,5.56583,5.56742,14000000.0
2007-04-05 13:30:00,5.56707,5.56775,5.56655,5.56666,11000000.0
2007-04-05 13:31:00,5.56722,5.56793,5.56633,5.56657,11000000.0
2007-04-05 13:32:00,5.5681,5.56837,5.56736,5.56791,8000000.0
2007-04-05 13:33:00,5.56812,5.56885,5.5674,5.5682,14000000.0
2007-04-05 13:34:00,5.56829,5.56874,5.56769,5.56805,11000000.0
2007-04-05 13:35:00,5.56873,5.5694,5.56797,5.56889,16000000.0
2007-04-05 13:36:00,5.56899,5.56941,5.56807,5.56839,8000000.0
2007-04-05 13:37:00,5.56949,5.56956,5.56805,5.56956,17000000.0
2007-04-05 13:38:00,5.56807,5.56942,5.56791,5.5681,14000000.0
2007-04-05 13:39:00,5.56917,5.56917,5.56806,5.56833,10000000.0
2007-04-05 13:40:00,5.56962,5.56969,5.56815,5.5694,8000000.0
2007-04-05 13:41:00,5.57061,5.57084,5.56858,5.56903,11000000.0
2007-04-05 13:42:00,5.56919,5.57027,5.56846,5.56992,14000000.0
2007-04-05 13:43:00,5.56876,5.5696,5.56811,5.56907,11000000.0
2007-04-05 13:44:00,5.56836,5.56939,5.5679,5.56804,11000000.0
2007-04-05 13:45:00,5.56814,5.56966,5.56772,5.56914,14000000.0
2007-04-05 13:46:00,5.5683,5.56862,5.56801,5.56841,11000000.0
2007-04-05 13:47:00,5.56921,5.56956,5.56807,5.56877,13000000.0
2007-04-05 13:48:00,5.56972,5.56972,5.56785,5.56785,14000000.0
2007-04-05 13:49:00,5.56854,5.56898,5.56777,5.56838,12000000.0
2007-04-05 13:50:00,5.568,5.5687,5.56715,5.56851,16000000.0
2007-04-05 13:51:00,5.56805,5.56813,5.56616,5.56697,14000000.0
2007-04-05 13:52:00,5.56688,5.56798,5.56613,5.56629,10000000.0
2007-04-05 13:53:00,5.56584,5.56694,5.56584,5.56659,10000000.0
2007-04-05 13:54:00,5.56739,5.56739,5.56549,5.56669,8000000.0
2007-04-05 13:55:00,5.56598,5.56697,5.56592,5.56658,13000000.0
2007-04-05 13:56:00,5.56648,5.56799,5.56622,5.56756,17000000.0
2007-04-05 13:57:00,5.56728,5.56728,5.56523,5.56588,13000000.0
2007-04-05 13:58:00,5.56618,5.56623,5.56437,5.56444,7000000.0
2007-04-05 13:59:00,5.56684,5.56723,5.56567,5.56574,9000000.0
2007-04-05 14:00:00,5.56676,5.56682,5.56565,5.56646,7000000.0
2007-04-05 14:01:00,5.56531,5.56596,5.56472,5.56567,11000000.0
2007-04-05 14:02:00,5.56523,5.56655,5.56394,5.56655,19000000.0
2007-04-05 14:03:00,5.56677,5.56728,5.5657,5.56644,13000000.0
2007-04-05 14:04:00,5.56669,5.56677,5.56572,5.56572,22000000.0
2007-04-05 14:05:00,5.56691,5.56706,5.56591,5.56687,17000000.0
2007-04-05 14:06:00,5.56698,5.56724,5.56553,5.56633,11000000.0
2007-04-05 14:07:00,5.56596,5.56712,5.56565,5.5671,9000000.0
2007-04-05 14:08:00,5.56608,5.56691,5.56571,5.56691,11000000.0
2007-04-05 14:09:00,5.56677,5.56728,5.56551,5.56646,12000000.0
2007-04-05 14:10:00,5.56586,5.56726,5.56581,5.5668,13000000.0
2007-04-05 14:11:00,5.56613,5.56667,5.56507,5.56644,14000000.0
2007-04-05 14:12:00,5.56571,5.56784,5.56571,5.56735,11000000.0
2007-04-05 14:13:00,5.56665,5.56784,5.56626,5.56723,11000000.0
2007-04-05 14:14:00,5.56822,5.5684,5.56712,5.56818,7000000.0
2007-04-05 14:15:00,5.56765,5.56791,5.56635,5.56759,14000000.0
2007-04-05 14:16:00,5.56658,5.5673,5.56547,5.56627,13000000.0
2007-04-05 14:17:00,5.5669,5.56825,5.56642,5.56675,22000000.0
2007-04-05 14:18:00,5.568,5.56815,5.56616,5.56616,15000000.0
2007-04-05 14:19:00,5.56668,5.56697,5.56565,5.56595,12000000.0
2007-04-05 14:20:00,5.56648,5.56648,5.5657,5.56582,7000000.0
2007-04-05 14:21:00,5.56537,5.56643,5.56494,5.56521,13000000.0
2007-04-05 14:22:00,5.5656,5.56626,5.56478,5.56568,8000000.0
2007-04-05 14:23:00,5.56502,5.56611,5.56482,5.56542,11000000.0
2007-04-05 14:24:00,5.56438,5.56606,5.56371,5.56553,13000000.0
2007-04-05 14:25:00,5.5655,5.5659,5.56372,5.56393,15000000.0
2007-04-05 14:26:00,5.56581,5.56581,5.56205,5.5628,8000000.0
2007-04-05 14:27:00,5.56455,5.56455,5.56156,5.56331,10000000.0
2007-04-05 14:28:00,5.56254,5.56416,5.56225,5.56416,11000000.0
2007-04-05 14:29:00,5.56382,5.5651,5.563,5.56468,21000000.0
2007-04-05 14:30:00,5.56537,5.56561,5.56364,5.56399,11000000.0
2007-04-05 14:31:00,5.56582,5.56614,5.56419,5.56548,17000000.0
2007-04-05 14:32:00,5.56609,5.56637,5.56452,5.56579,15000000.0
2007-04-05 14:33:00,5.56625,5.56711,5.56534,5.56711,8000000.0
2007-04-05 14:34:00,5.56703,5.56706,5.56616,5.56655,9000000.0
2007-04-05 14:35:00,5.56622,5.56654,5.56558,5.56603,11000000.0
2007-04-05 14:36:00,5.56544,5.56624,5.56504,5.56536,15000000.0
2007-04-05 14:37:00,5.56616,5.56616,5.5638,5.56562,8000000.0
2007-04-05 14:38:00,5.56498,5.56603,5.56492,5.56589,10000000.0
2007-04-05 14:39:00,5.5654,5.56602,5.56397,5.56504,19000000.0
2007-04-05 14:40:00,5.56508,5.56577,5.56352,5.56458,15000000.0
2007-04-05 14:41:00,5.56424,5.56433,5.56271,5.56424,15000000.0
2007-04-05 14:42:00,5.56326,5.56457,5.56241,5.56457,17000000.0
2007-04-05 14:43:00,5.56373,5.56438,5.56332,5.56399,15000000.0
2007-04-05 14:44:00,5.5642,5.56592,5.5642,5.5651,15000000.0
2007-04-05 14:45:00,5.56504,5.56552,5.56394,5.56489,9000000.0
2007-04-05 14:46:00,5.56467,5.56467,5.56296,5.56455,11000000.0
2007-04-05 14:47:00,5.56435,5.56496,5.56321,5.56496,12000000.0
2007-04-05 14:48:00,5.5644,5.5644,5.5627,5.56338,12000000.0
2007-04-05 14:49:00,5.56348,5.56434,5.56323,5.56433,12000000.0
2007-04-05 14:50:00,5.56282,5.56446,5.56279,5.5642,15000000.0
2007-04-05 14:51:00,5.56284,5.56384,5.56235,5.56363,10000000.0
2007-04-05 14:52:00,5.56351,5.56422,5.56248,5.56317,13000000.0
2007-04-05 14:53:00,5.56264,5.56333,5.56132,5.56197,13000000.0
2007-04-05 14:54:00,5.56297,5.56329,5.56173,5.56254,9000000.0
2007-04-05 14:55:00,5.56222,5.56296,5.56169,5.56263,16000000.0
2007-04-05 14:56:00,5.56191,5.56277,5.56116,5.56241,15000000.0
2007-04-05 14:57:00,5.56218,5.5625,5.56117,5.56118,15000000.0
2007-04-05 14:58:00,5.56244,5.56253,5.56157,5.56235,11000000.0
2007-04-05 14:59:00,5.56182,5.56335,5.56102,5.56221,14000000.0
2007-04-05 15:00:00,5.56271,5.56288,5.56137,5.56288,18000000.0
2007-04-05 15:01:00,5.56242,5.56333,5.56161,5.56333,12000000.0
2007-04-05 15:02:00,5.56257,5.56293,5.56171,5.56293,7000000.0
2007-04-05 15:03:00,5.56258,5.56319,5.56117,5.56117,18000000.0
2007-04-05 15:04:00,5.56257,5.56257,5.56045,5.56084,21000000.0
2007-04-05 15:05:00,5.56284,5.5631,5.56173,5.56263,13000000.0
2007-04-05 15:06:00,5.5624,5.5624,5.56116,5.56206,14000000.0
2007-04-05 15:07:00,5.56173,5.56215,5.56052,5.56123,22000000.0
2007-04-05 15:08:00,5.56158,5.56158,5.55908,5.55908,10000000.0
2007-04-05 15:09:00,5.56102,5.56151,5.55932,5.5605,9000000.0
2007-04-05 15:10:00,5.55908,5.56076,5.55687,5.55687,14000000.0
2007-04-05 15:11:00,5.55769,5.5589,5.55595,5.55751,12000000.0
2007-04-05 15:12:00,5.55619,5.55719,5.55523,5.55584,13000000.0
2007-04-05 15:13:00,5.55368,5.55685,5.55233,5.55452,12000000.0
2007-04-05 15:14:00,5.55404,5.55443,5.55279,5.55443,10000000.0
2007-04-05 15:15:00,5.55418,5.55488,5.55375,5.55461,16000000.0
2007-04-05 15:16:00,5.55528,5.5561,5.55431,5.55594,15000000.0
2007-04-05 15:17:00,5.55427,5.55632,5.55427,5.55632,14000000.0
2007-04-05 15:18:00,5.5552,5.55638,5.5548,5.5552,12000000.0
2007-04-05 15:19:00,5.55592,5.55592,5.55467,5.5555,11000000.0
2007-04-05 15:20:00,5.5551,5.55525,5.5534,5.55442,14000000.0
2007-04-05 15:21:00,5.55391,5.55445,5.55086,5.55417,14000000.0
2007-04-05 15:22:00,5.55228,5.55313,5.54889,5.54889,10000000.0
2007-04-05 15:23:00,5.55027,5.55117,5.54741,5.54741,11000000.0
2007-04-05 15:24:00,5.54795,5.54851,5.54736,5.54851,10000000.0
2007-04-05 15:25:00,5.54806,5.54827,5.54545,5.54673,16000000.0
2007-04-05 15:26:00,5.54447,5.54661,5.54254,5.54407,15000000.0
2007-04-05 15:27:00,5.5442,5.54528,5.54363,5.5445,10000000.0
2007-04-05 15:28:00,5.54328,5.54367,5.54191,5.54265,11000000.0
2007-04-05 15:29:00,5.54355,5.54445,5.54275,5.54445,19000000.0
2007-04-05 15:30:00,5.54364,5.54407,5.5426,5.54407,10000000.0
2007-04-05 15:31:00,5.54474,5.5453,5.54313,5.54475,14000000.0
2007-04-05 15:32:00,5.54578,5.54625,5.5448,5.54525,12000000.0
2007-04-05 15:33:00,5.54669,5.54714,5.54531,5.54683,20000000.0
2007-04-05 15:34:00,5.54512,5.54602,5.5439,5.54512,12000000.0
2007-04-05 15:35:00,5.5459,5.54614,5.54479,5.5461,12000000.0
2007-04-05 15:36:00,5.5462,5.54636,5.54481,5.54636,10000000.0
2007-04-05 15:37:00,5.54454,5.54578,5.54399,5.54527,10000000.0
2007-04-05 15:38:00,5.54543,5.54569,5.54429,5.54541,13000000.0
2007-04-05 15:39:00,5.54495,5.54585,5.54456,5.54585,7000000.0
2007-04-05 15:40:00,5.54617,5.54639,5.54452,5.54596,10000000.0
2007-04-05 15:41:00,5.54505,5.54628,5.54505,5.54628,9000000.0
2007-04-05 15:42:00,5.54536,5.54594,5.54428,5.54594,13000000.0
2007-04-05 15:43:00,5.54599,5.54599,5.54371,5.54446,16000000.0
2007-04-05 15:44:00,5.54426,5.54558,5.54226,5.54344,14000000.0
2007-04-05 15:45:00,5.54307,5.54307,5.53993,5.54235,15000000.0
2007-04-05 15:46:00,5.54273,5.54368,5.54176,5.54255,13000000.0
2007-04-05 15:47:00,5.54335,5.54409,5.54208,5.54409,9000000.0
2007-04-05 15:48:00,5.54424,5.54438,5.54307,5.54384,21000000.0
2007-04-05 15:49:00,5.54412,5.54432,5.54312,5.54432,23000000.0
2007-04-05 15:50:00,5.54371,5.5444,5.54202,5.5424,12000000.0
2007-04-05 15:51:00,5.5433,5.5433,5.54164,5.54232,19000000.0
2007-04-05 15:52:00,5.54153,5.54278,5.54012,5.54184,15000000.0
2007-04-05 15:53:00,5.54156,5.54163,5.53928,5.54061,14000000.0
2007-04-05 15:54:00,5.54138,5.54208,5.53996,5.54113,15000000.0
2007-04-05 15:55:00,5.54175,5.54266,5.54163,5.54243,12000000.0
2007-04-05 15:56:00,5.54153,5.5429,5.54138,5.54283,18000000.0
2007-04-05 15:57:00,5.54227,5.54286,5.54107,5.54198,10000000.0
2007-04-05 15:58:00,5.54107,5.54234,5.53991,5.54117,22000000.0
2007-04-05 15:59:00,5.54036,5.54306,5.54036,5.54306,12000000.0
2007-04-05 16:00:00,5.54341,5.54341,5.54182,5.54286,12000000.0
2007-04-05 16:01:00,5.54259,5.54341,5.54156,5.54238,12000000.0
2007-04-05 16:02:00,5.54382,5.54382,5.5422,5.54258,13000000.0
2007-04-05 16:03:00,5.5448,5.5448,5.54272,5.54424,13000000.0
2007-04-05 16:04:00,5.54443,5.54443,5.54314,5.54331,11000000.0
2007-04-05 16:05:00,5.54328,5.54394,5.54291,5.5434,9000000.0
2007-04-05 16:06:00,5.5431,5.54457,5.54226,5.54226,14000000.0
2007-04-05 16:07:00,5.54355,5.54381,5.54175,5.54249,15000000.0
2007-04-05 16:08:00,5.54361,5.54415,5.54271,5.54316,15000000.0
2007-04-05 16:09:00,5.54397,5.54424,5.54331,5.54355,17000000.0
2007-04-05 16:10:00,5.54464,5.54464,5.54263,5.54263,14000000.0
2007-04-05 16:11:00,5.54418,5.54424,5.54287,5.54424,9000000.0
2007-04-05 16:12:00,5.54482,5.54531,5.5437,5.54517,15000000.0
2007-04-05 16:13:00,5.54476,5.54607,5.54447,5.54607,14000000.0
2007-04-05 16:14:00,5.54589,5.54609,5.54439,5.54583,12000000.0
2007-04-05 16:15:00,5.54439,5.5446,5.54198,5.54312,14000000.0
2007-04-05 16:16:00,5.54326,5.54395,5.54252,5.54269,13000000.0
2007-04-05 16:17:00,5.54417,5.54463,5.54281,5.54463,18000000.0
2007-04-05 16:18:00,5.54365,5.54424,5.54253,5.54416,13000000.0
2007-04-05 16:19:00,5.54475,5.54549,5.54377,5.54549,8000000.0
2007-04-05 16:20:00,5.54499,5.54556,5.54379,5.54379,13000000.0
2007-04-05 16:21:00,5.54401,5.5445,5.54254,5.54381,12000000.0
2007-04-05 16:22:00,5.54393,5.54431,5.54298,5.54405,11000000.0
2007-04-05 16:23:00,5.5443,5.5443,5.54302,5.54357,14000000.0
2007-04-05 16:24:00,5.5446,5.5446,5.54196,5.54438,15000000.0
2007-04-05 16:25:00,5.54306,5.54393,5.5423,5.54345,11000000.0
2007-04-05 16:26:00,5.54174,5.54311,5.54174,5.54278,8000000.0
2007-04-05 16:27:00,5.5422,5.54337,5.5422,5.54262,10000000.0
2007-04-05 16:28:00,5.54391,5.54391,5.54199,5.5435,15000000.0
2007-04-05 16:29:00,5.5433,5.54337,5.54238,5.54313,7000000.0
2007-04-05 16:30:00,5.54328,5.54349,5.54173,5.54349,16000000.0
2007-04-05 16:31:00,5.54326,5.54441,5.54237,5.54257,14000000.0
2007-04-05 16:32:00,5.54461,5.54461,5.54309,5.54395,7000000.0
2007-04-05 16:33:00,5.54306,5.54377,5.54228,5.54316,8000000.0
2007-04-05 16:34:00,5.54353,5.54364,5.5422,5.5423,8000000.0
2007-04-05 16:35:00,5.54359,5.54413,5.5428,5.5436,9000000.0
2007-04-05 16:36:00,5.54391,5.54391,5.54238,5.54319,13000000.0
2007-04-05 16:37:00,5.54271,5.54325,5.54207,5.54296,18000000.0
2007-04-05 16:38:00,5.54228,5.54335,5.5416,5.5428,18000000.0
2007-04-05 16:39:00,5.5428,5.54367,5.54233,5.54304,20000000.0
2007-04-05 16:40:00,5.5436,5.5436,5.54218,5.54218,13000000.0
2007-04-05 16:41:00,5.54324,5.5436,5.54172,5.54298,20000000.0
2007-04-05 16:42:00,5.54347,5.54347,5.5419,5.54346,18000000.0
2007-04-05 16:43:00,5.54305,5.54305,5.54184,5.54238,15000000.0
2007-04-05 16:44:00,5.54317,5.54324,5.54212,5.54304,20000000.0
2007-04-05 16:45:00,5.54353,5.54385,5.54168,5.54292,13000000.0
2007-04-05 16:46:00,5.54353,5.54357,5.5421,5.54354,15000000.0
2007-04-05 16:47:00,5.54349,5.54361,5.54235,5.54354,8000000.0
2007-04-05 16:48:00,5.54401,5.54401,5.54264,5.54355,11000000.0
2007-04-05 16:49:00,5.54349,5.54349,5.54113,5.54216,12000000.0
2007-04-05 16:50:00,5.54258,5.54345,5.5418,5.54283,15000000.0
2007-04-05 16:51:00,5.54211,5.54362,5.5418,5.5428,18000000.0
2007-04-05 16:52:00,5.54366,5.54381,5.54247,5.54286,14000000.0
2007-04-05 16:53:00,5.54277,5.54336,5.54188,5.54336,8000000.0
2007-04-05 16:54:00,5.54271,5.5429,5.54197,5.54288,11000000.0
2007-04-05 16:55:00,5.54218,5.54285,5.54132,5.54258,12000000.0
2007-04-05 16:56:00,5.54218,5.54271,5.54085,5.54085,10000000.0
2007-04-05 16:57:00,5.54264,5.54297,5.54153,5.54285,8000000.0
2007-04-05 16:58:00,5.5416,5.54189,5.54107,5.54131,9000000.0
2007-04-05 16:59:00,5.54182,5.54246,5.54066,5.54179,13000000.0
2007-04-05 17:00:00,5.54215,5.54225,5.5407,5.54074,11000000.0
2007-04-05 17:01:00,5.54191,5.54236,5.54063,5.54195,12000000.0
2007-04-05 17:02:00,5.54223,5.54227,5.54066,5.54151,10000000.0
2007-04-05 17:03:00,5.53981,5.54147,5.53941,5.54034,16000000.0
2007-04-05 17:04:00,5.53985,5.54136,5.53966,5.54136,13000000.0
2007-04-05 17:05:00,5.54139,5.54139,5.53993,5.5411,16000000.0
2007-04-05 17:06:00,5.54063,5.5416,5.54042,5.54134,12000000.0
2007-04-05 17:07:00,5.54064,5.54212,5.5404,5.54169,8000000.0
2007-04-05 17:08:00,5.54276,5.5434,5.54101,5.5434,21000000.0
2007-04-05 17:09:00,5.54368,5.5439,5.54238,5.54372,16000000.0
2007-04-05 17:10:00,5.54306,5.54373,5.54245,5.54311,11000000.0
2007-04-05 17:11:00,5.54262,5.54354,5.5422,5.54354,11000000.0
2007-04-05 17:12:00,5.54274,5.54326,5.54241,5.54326,9000000.0
2007-04-05 17:13:00,5.54351,5.54363,5.54239,5.54309,9000000.0
2007-04-05 17:14:00,5.54306,5.54477,5.54205,5.54432,17000000.0
2007-04-05 17:15:00,5.54436,5.54436,5.54289,5.54325,11000000.0
2007-04-05 17:16:00,5.54278,5.54366,5.54237,5.5436,15000000.0
2007-04-05 17:17:00,5.54281,5.54413,5.54274,5.54385,13000000.0
2007-04-05 17:18:00,5.54271,5.544,5.5427,5.544,15000000.0
2007-04-05 17:19:00,5.54435,5.54435,5.54293,5.54293,17000000.0
2007-04-05 17:20:00,5.5436,5.54455,5.54255,5.54352,12000000.0
2007-04-05 17:21:00,5.54398,5.54457,5.54313,5.54457,7000000.0
2007-04-05 17:22:00,5.54302,5.54387,5.54272,5.54351,14000000.0
2007-04-05 17:23:00,5.54278,5.54464,5.5423,5.54464,13000000.0
2007-04-05 17:24:00,5.54317,5.54511,5.54317,5.54511,9000000.0
2007-04-05 17:25:00,5.54423,5.54494,5.54364,5.54494,11000000.0
2007-04-05 17:26:00,5.54447,5.54531,5.54404,5.54496,16000000.0
2007-04-05 17:27:00,5.54588,5.54593,5.54445,5.54569,9000000.0
2007-04-05 17:28:00,5.54452,5.54636,5.5443,5.54592,15000000.0
2007-04-05 17:29:00,5.54524,5.54596,5.54432,5.54596,11000000.0
2007-04-05 17:30:00,5.54504,5.54592,5.54444,5.5452,19000000.0
2007-04-05 17:31:00,5.54515,5.54556,5.54458,5.54521,11000000.0
2007-04-05 17:32:00,5.54517,5.54554,5.54428,5.54461,9000000.0
2007-04-05 17:33:00,5.54562,5.54562,5.54436,5.54495,10000000.0
2007-04-05 17:34:00,5.54463,5.54547,5.5438,5.54383,14000000.0
2007-04-05 17:35:00,5.54537,5.54586,5.54455,5.5448,13000000.0
2007-04-05 17:36:00,5.54501,5.54568,5.54439,5.54568,11000000.0
2007-04-05 17:37:00,5.54564,5.54575,5.54405,5.54532,15000000.0
2007-04-05 17:38:00,5.54549,5.54585,5.54424,5.54535,17000000.0
2007-04-05 17:39:00,5.54466,5.54529,5.54424,5.54447,8000000.0
2007-04-05 17:40:00,5.54597,5.54598,5.54439,5.54485,12000000.0
2007-04-05 17:41:00,5.54567,5.54587,5.54455,5.54533,21000000.0
2007-04-05 17:42:00,5.54553,5.54595,5.54431,5.54595,13000000.0
2007-04-05 17:43:00,5.54495,5.54558,5.54463,5.54554,11000000.0
2007-04-05 17:44:00,5.54599,5.5463,5.54447,5.54586,19000000.0
2007-04-05 17:45:00,5.54646,5.54646,5.54461,5.5457,10000000.0
2007-04-05 17:46:00,5.5453,5.5455,5.54464,5.54468,13000000.0
2007-04-05 17:47:00,5.54549,5.54549,5.5447,5.54501,9000000.0
2007-04-05 17:48:00,5.54543,5.54571,5.54411,5.54539,14000000.0
2007-04-05 17:49:00,5.54448,5.54582,5.54448,5.54558,14000000.0
2007-04-05 17:50:00,5.54475,5.54572,5.54475,5.54572,17000000.0
2007-04-05 17:51:00,5.54671,5.54722,5.54579,5.54711,13000000.0
2007-04-05 17:52:00,5.54678,5.54678,5.54568,5.54603,24000000.0
2007-04-05 17:53:00,5.54545,5.54639,5.54489,5.54639,16000000.0
2007-04-05 17:54:00,5.54701,5.54701,5.54531,5.54588,16000000.0
2007-04-05 17:55:00,5.54645,5.54693,5.54554,5.54693,13000000.0
2007-04-05 17:56:00,5.54581,5.54684,5.54518,5.54684,15000000.0
2007-04-05 17:57:00,5.54573,5.54671,5.54529,5.54671,10000000.0
2007-04-05 17:58:00,5.54692,5.54692,5.54565,5.54645,15000000.0
2007-04-05 17:59:00,5.5453,5.54644,5.5453,5.54537,13000000.0
2007-04-05 18:00:00,5.54583,5.54751,5.54583,5.54751,7000000.0
2007-04-05 18:01:00,5.54626,5.54772,5.54626,5.54772,18000000.0
2007-04-05 18:02:00,5.54784,5.5482,5.54663,5.54667,17000000.0
2007-04-05 18:03:00,5.54724,5.5481,5.54645,5.54758,16000000.0
2007-04-05 18:04:00,5.54736,5.54753,5.54652,5.54672,14000000.0
2007-04-05 18:05:00,5.54786,5.54818,5.54588,5.547,13000000.0
2007-04-05 18:06:00,5.54576,5.54702,5.5452,5.54559,18000000.0
2007-04-05 18:07:00,5.54492,5.54605,5.54462,5.54464,12000000.0
2007-04-05 18:08:00,5.5454,5.54675,5.54502,5.54513,18000000.0
2007-04-05 18:09:00,5.54652,5.54652,5.54523,5.54557,12000000.0
2007-04-05 18:10:00,5.54667,5.54684,5.54564,5.54684,13000000.0
2007-04-05 18:11:00,5.54688,5.5472,5.54623,5.54705,10000000.0
2007-04-05 18:12:00,5.54762,5.54774,5.54599,5.54599,11000000.0
2007-04-05 18:13:00,5.54748,5.54791,5.54618,5.54621,14000000.0
2007-04-05 18:14:00,5.54575,5.54739,5.54575,5.54621,10000000.0
2007-04-05 18:15:00,5.54607,5.54706,5.54586,5.54706,10000000.0
2007-04-05 18:16:00,5.54636,5.5479,5.54623,5.54781,9000000.0
2007-04-05 18:17:00,5.54803,5.54803,5.54664,5.54682,18000000.0
2007-04-05 18:18:00,5.54732,5.54749,5.54583,5.54583,14000000.0
2007-04-05 18:19:00,5.54663,5.54724,5.54601,5.54636,10000000.0
2007-04-05 18:20:00,5.54726,5.54726,5.54599,5.54604,15000000.0
2007-04-05 18:21:00,5.54768,5.54768,5.54566,5.54672,18000000.0
2007-04-05 18:22:00,5.54725,5.54821,5.54695,5.54795,14000000.0
2007-04-05 18:23:00,5.54819,5.54833,5.54723,5.54826,7000000.0
2007-04-05 18:24:00,5.54855,5.54858,5.54772,5.54828,9000000.0
2007-04-05 18:25:00,5.54845,5.54845,5.54713,5.54765,13000000.0
2007-04-05 18:26:00,5.5484,5.54871,5.54733,5.54781,16000000.0
2007-04-05 18:27:00,5.54762,5.54842,5.54702,5.54764,14000000.0
2007-04-05 18:28:00,5.54814,5.54831,5.5466,5.54802,13000000.0
2007-04-05 18:29:00,5.54675,5.54826,5.54642,5.54642,11000000.0
2007-04-05 18:30:00,5.54739,5.54812,5.54715,5.54798,16000000.0
2007-04-05 18:31:00,5.5475,5.54829,5.54682,5.54744,12000000.0
2007-04-05 18:32:00,5.54793,5.54793,5.54689,5.54785,11000000.0
2007-04-05 18:33:00,5.54778,5.54827,5.54648,5.54648,13000000.0
2007-04-05 18:34:00,5.54737,5.54737,5.54578,5.54643,13000000.0
2007-04-05 18:35:00,5.54611,5.54703,5.54513,5.54614,18000000.0
2007-04-05 18:36:00,5.54659,5.54693,5.54472,5.54493,18000000.0
2007-04-05 18:37:00,5.54591,5.54629,5.54501,5.54629,18000000.0
2007-04-05 18:38:00,5.54685,5.54685,5.54665,5.54678,11000000.0
2007-04-05 18:39:00,5.54654,5.54654,5.54444,5.54558,11000000.0
2007-04-05 18:40:00,5.54511,5.54632,5.54464,5.54516,14000000.0
2007-04-05 18:41:00,5.54596,5.54618,5.54471,5.54597,16000000.0
2007-04-05 18:42:00,5.54646,5.54722,5.54556,5.54623,14000000.0
2007-04-05 18:43:00,5.54599,5.54748,5.54599,5.54748,10000000.0
2007-04-05 18:44:00,5.54653,5.54694,5.54558,5.54591,13000000.0
2007-04-05 18:45:00,5.54674,5.54725,5.54572,5.54725,13000000.0
2007-04-05 18:46:00,5.54653,5.54759,5.54539,5.54759,12000000.0
2007-04-05 18:47:00,5.54583,5.54749,5.54583,5.54639,14000000.0
2007-04-05 18:48:00,5.54672,5.54677,5.54508,5.54545,15000000.0
2007-04-05 18:49:00,5.54656,5.54659,5.54547,5.54547,12000000.0
2007-04-05 18:50:00,5.54567,5.54685,5.54539,5.54621,9000000.0
2007-04-05 18:51:00,5.54653,5.54708,5.54594,5.54708,17000000.0
2007-04-05 18:52:00,5.54609,5.54649,5.54572,5.54649,9000000.0
2007-04-05 18:53:00,5.54692,5.54692,5.54536,5.54616,14000000.0
2007-04-05 18:54:00,5.54646,5.54672,5.54534,5.54657,14000000.0
2007-04-05 18:55:00,5.54703,5.54703,5.54574,5.54683,10000000.0
2007-04-05 18:56:00,5.54675,5.54741,5.54581,5.54644,16000000.0
2007-04-05 18:57:00,5.54641,5.54726,5.5457,5.54608,17000000.0
2007-04-05 18:58:00,5.54587,5.5467,5.54553,5.54626,14000000.0
2007-04-05 18:59:00,5.54533,5.54689,5.54484,5.54667,14000000.0
2007-04-05 19:00:00,5.54705,5.54747,5.54599,5.54713,15000000.0
2007-04-05 19:01:00,5.54709,5.54738,5.54596,5.54738,15000000.0
2007-04-05 19:02:00,5.54627,5.54634,5.54597,5.54597,14000000.0
2007-04-05 19:03:00,5.54655,5.54707,5.54573,5.54707,14000000.0
2007-04-05 19:04:00,5.54638,5.54656,5.54545,5.54599,12000000.0
2007-04-05 19:05:00,5.54647,5.5471,5.54549,5.54656,15000000.0
2007-04-05 19:06:00,5.54549,5.54729,5.54549,5.54689,16000000.0
2007-04-05 19:07:00,5.54703,5.54703,5.5458,5.5458,20000000.0
2007-04-05 19:08:00,5.5458,5.54733,5.5458,5.5467,8000000.0
2007-04-05 19:09:00,5.54609,5.5476,5.54602,5.5476,17000000.0
2007-04-05 19:10:00,5.54696,5.54696,5.54609,5.5466,9000000.0
2007-04-05 19:11:00,5.54672,5.54713,5.54575,5.54647,16000000.0
2007-04-05 19:12:00,5.54629,5.54674,5.54523,5.54623,13000000.0
2007-04-05 19:13:00,5.54572,5.54716,5.54567,5.54588,10000000.0
2007-04-05 19:14:00,5.54673,5.54745,5.54551,5.54745,20000000.0
2007-04-05 19:15:00,5.54728,5.54744,5.54517,5.54744,12000000.0
2007-04-05 19:16:00,5.54599,5.54697,5.54597,5.54597,8000000.0
2007-04-05 19:17:00,5.54701,5.5473,5.5456,5.5456,18000000.0
2007-04-05 19:18:00,5.54543,5.54759,5.54543,5.54693,11000000.0
2007-04-05 19:19:00,5.5461,5.54644,5.54605,5.54631,12000000.0
2007-04-05 19:20:00,5.54648,5.54726,5.54648,5.54669,14000000.0
2007-04-05 19:21:00,5.54775,5.54794,5.54686,5.54794,13000000.0
2007-04-05 19:22:00,5.5473,5.54759,5.54624,5.54759,12000000.0
2007-04-05 19:23:00,5.54758,5.5481,5.54639,5.54666,14000000.0
2007-04-05 19:24:00,5.54727,5.54791,5.54654,5.54791,19000000.0
2007-04-05 19:25:00,5.54774,5.54789,5.54684,5.54783,8000000.0
2007-04-05 19:26:00,5.54719,5.54719,5.54615,5.54695,7000000.0
2007-04-05 19:27:00,5.54559,5.54688,5.54519,5.54524,20000000.0
2007-04-05 19:28:00,5.54649,5.54649,5.54491,5.54491,17000000.0
2007-04-05 19:29:00,5.54598,5.54632,5.54534,5.54588,10000000.0
2007-04-05 19:30:00,5.54614,5.5463,5.54434,5.5451,15000000.0
2007-04-05 19:31:00,5.54648,5.54699,5.5454,5.54699,11000000.0
2007-04-05 19:32:00,5.54666,5.54666,5.54498,5.54516,9000000.0
2007-04-05 19:33:00,5.54571,5.54633,5.54436,5.54436,14000000.0
2007-04-05 19:34:00,5.54517,5.54617,5.54481,5.54481,17000000.0
2007-04-05 19:35:00,5.54523,5.54604,5.54435,5.54495,8000000.0
2007-04-05 19:36:00,5.54411,5.54465,5.54286,5.54421,15000000.0
2007-04-05 19:37:00,5.54333,5.54405,5.54285,5.54405,8000000.0
2007-04-05 19:38:00,5.54314,5.54427,5.54274,5.54351,15000000.0
2007-04-05 19:39:00,5.54357,5.54427,5.54307,5.54384,17000000.0
2007-04-05 19:40:00,5.54434,5.5445,5.54334,5.54442,16000000.0
2007-04-05 19:41:00,5.54391,5.5442,5.5431,5.54371,11000000.0
2007-04-05 19:42:00,5.54418,5.54453,5.54272,5.54412,15000000.0
2007-04-05 19:43:00,5.54367,5.54459,5.54281,5.54459,14000000.0
2007-04-05 19:44:00,5.54386,5.54452,5.54338,5.54338,14000000.0
2007-04-05 19:45:00,5.54455,5.54496,5.54352,5.54376,15000000.0
2007-04-05 19:46:00,5.5447,5.54534,5.54389,5.54534,15000000.0
2007-04-05 19:47:00,5.54462,5.54519,5.5444,5.54442,16000000.0
2007-04-05 19:48:00,5.54543,5.54573,5.54434,5.54498,16000000.0
2007-04-05 19:49:00,5.54526,5.54529,5.54414,5.54461,8000000.0
2007-04-05 19:50:00,5.54548,5.54594,5.54487,5.54594,9000000.0
2007-04-05 19:51:00,5.54569,5.54583,5.54481,5.54577,19000000.0
2007-04-05 19:52:00,5.54596,5.54596,5.5447,5.5447,11000000.0
2007-04-05 19:53:00,5.54452,5.54565,5.54427,5.54543,14000000.0
2007-04-05 19:54:00,5.54579,5.54581,5.54436,5.54468,18000000.0
2007-04-05 19:55:00,5.54518,5.54609,5.54431,5.54518,13000000.0
2007-04-05 19:56:00,5.54457,5.54551,5.54449,5.54499,10000000.0
2007-04-05 19:57:00,5.54501,5.54501,5.54415,5.54415,16000000.0
2007-04-05 19:58:00,5.54434,5.54521,5.5438,5.54417,15000000.0
2007-04-05 19:59:00,5.54435,5.54482,5.54375,5.54482,14000000.0
2007-04-05 20:00:00,5.54486,5.54486,5.54412,5.54486,11000000.0
2007-04-05 20:01:00,5.54336,5.54459,5.54336,5.54361,24000000.0
2007-04-05 20:02:00,5.54463,5.5449,5.54395,5.54461,11000000.0
2007-04-05 20:03:00,5.54412,5.54417,5.5438,5.54382,11000000.0
2007-04-05 20:04:00,5.54474,5.54514,5.54388,5.54394,10000000.0
2007-04-05 20:05:00,5.54523,5.54523,5.54404,5.54404,17000000.0
2007-04-05 20:06:00,5.54382,5.5452,5.54364,5.5452,10000000.0
2007-04-05 20:07:00,5.54535,5.5458,5.54437,5.54437,14000000.0
2007-04-05 20:08:00,5.54465,5.54476,5.54354,5.54354,13000000.0
2007-04-05 20:09:00,5.54449,5.54541,5.54389,5.54541,11000000.0
2007-04-05 20:10:00,5.54595,5.54603,5.54421,5.54443,11000000.0
2007-04-05 20:11:00,5.54564,5.54593,5.54454,5.54544,9000000.0
2007-04-05 20:12:00,5.54426,5.54534,5.54375,5.54375,16000000.0
2007-04-05 20:13:00,5.54517,5.54517,5.54359,5.54393,11000000.0
2007-04-05 20:14:00,5.54438,5.54456,5.54315,5.54451,19000000.0
2007-04-05 20:15:00,5.54342,5.54501,5.54332,5.54456,13000000.0
2007-04-05 20:16:00,5.54423,5.54482,5.54324,5.54408,15000000.0
2007-04-05 20:17:00,5.54457,5.54488,5.54387,5.5448,8000000.0
2007-04-05 20:18:00,5.54397,5.5447,5.54332,5.5447,14000000.0
2007-04-05 20:19:00,5.5436,5.54478,5.54359,5.54359,14000000.0
2007-04-05 20:20:00,5.54483,5.54483,5.54334,5.54396,12000000.0
2007-04-05 20:21:00,5.54424,5.54474,5.54359,5.54474,9000000.0
2007-04-05 20:22:00,5.54486,5.54497,5.54382,5.54468,17000000.0
2007-04-05 20:23:00,5.54348,5.54348,5.54317,5.54326,11000000.0
2007-04-05 20:24:00,5.54499,5.54535,5.54376,5.54535,16000000.0
2007-04-05 20:25:00,5.54519,5.54519,5.54366,5.54366,11000000.0
2007-04-05 20:26:00,5.54347,5.54506,5.54347,5.54506,8000000.0
2007-04-05 20:27:00,5.54425,5.54564,5.54425,5.54513,13000000.0
2007-04-05 20:28:00,5.54496,5.54552,5.5446,5.54489,15000000.0
2007-04-05 20:29:00,5.54594,5.54594,5.54439,5.54568,16000000.0
2007-04-05 20:30:00,5.54555,5.54628,5.54508,5.54617,8000000.0
2007-04-05 20:31:00,5.54493,5.5459,5.54481,5.54482,18000000.0
2007-04-05 20:32:00,5.54639,5.54652,5.54542,5.54543,7000000.0
2007-04-05 20:33:00,5.54676,5.54682,5.54538,5.54682,13000000.0
2007-04-05 20:34:00,5.5456,5.54667,5.5456,5.54667,13000000.0
2007-04-05 20:35:00,5.54523,5.54623,5.54521,5.54521,9000000.0
2007-04-05 20:36:00,5.5457,5.54606,5.54465,5.54465,17000000.0
2007-04-05 20:37:00,5.54461,5.54461,5.54429,5.54434,14000000.0
2007-04-05 20:38:00,5.54679,5.54679,5.54536,5.54536,16000000.0
2007-04-05 20:39:00,5.54535,5.54723,5.54535,5.54723,14000000.0
2007-04-05 20:40:00,5.5469,5.5472,5.54578,5.54578,17000000.0
2007-04-05 20:41:00,5.54513,5.54568,5.54513,5.54542,16000000.0
2007-04-05 20:42:00,5.54602,5.54671,5.54575,5.54635,22000000.0
2007-04-05 20:43:00,5.54639,5.54776,5.54606,5.54606,18000000.0
2007-04-05 20:44:00,5.54672,5.54722,5.54599,5.54656,16000000.0
2007-04-05 20:45:00,5.54675,5.54685,5.54587,5.54587,8000000.0
2007-04-05 20:46:00,5.54705,5.54705,5.54685,5.54705,19000000.0
2007-04-05 20:47:00,5.54679,5.54682,5.54546,5.54562,12000000.0
2007-04-05 20:48:00,5.54618,5.54664,5.54557,5.5456,9000000.0
2007-04-05 20:49:00,5.54688,5.54693,5.54588,5.54693,19000000.0
2007-04-05 20:50:00,5.54685,5.54709,5.54622,5.54622,15000000.0
2007-04-05 20:51:00,5.54673,5.54723,5.54641,5.54723,9000000.0
2007-04-05 20:52:00,5.54606,5.54698,5.54569,5.54615,11000000.0
2007-04-05 20:53:00,5.54546,5.54635,5.54496,5.54633,15000000.0
2007-04-05 20:54:00,5.54619,5.54664,5.54513,5.54664,12000000.0
2007-04-05 20:55:00,5.54632,5.54699,5.54513,5.54649,18000000.0
2007-04-05 20:56:00,5.5465,5.54651,5.54501,5.54584,12000000.0
2007-04-05 20:57:00,5.54592,5.5462,5.54413,5.54413,13000000.0
2007-04-05 20:58:00,5.54542,5.54542,5.54457,5.54461,11000000.0
2007-04-05 20:59:00,5.54529,5.54593,5.54459,5.54558,11000000.0
2007-04-05 21:00:00,5.54662,5.54662,5.54521,5.54535,17000000.0
2007-04-05 21:01:00,5.54539,5.54612,5.54529,5.54612,10000000.0
2007-04-05 21:02:00,5.54536,5.54599,5.54512,5.54518,8000000.0
2007-04-05 21:03:00,5.5457,5.5457,5.54516,5.54537,19000000.0
2007-04-05 21:04:00,5.54535,5.54535,5.54515,5.54515,18000000.0
2007-04-05 21:05:00,5.54649,5.54649,5.54517,5.54535,14000000.0
2007-04-05 21:06:00,5.5455,5.5455,5.54466,5.54466,12000000.0
2007-04-05 21:07:00,5.54449,5.54617,5.54449,5.54617,10000000.0
2007-04-05 21:08:00,5.54601,5.54632,5.54505,5.54505,14000000.0
2007-04-05 21:09:00,5.54535,5.54535,5.54515,5.54528,16000000.0
2007-04-05 21:10:00,5.54613,5.54613,5.54468,5.54517,15000000.0
2007-04-05 21:11:00,5.54555,5.54645,5.54518,5.54563,13000000.0
2007-04-05 21:12:00,5.54502,5.54583,5.54494,5.54548,10000000.0
2007-04-05 21:13:00,5.54552,5.54626,5.54482,5.54548,14000000.0
2007-04-05 21:14:00,5.54616,5.54659,5.54546,5.54659,10000000.0
2007-04-05 21:15:00,5.5451,5.546,5.5444,5.546,15000000.0
2007-04-05 21:16:00,5.54605,5.54605,5.54489,5.54489,11000000.0
2007-04-05 21:17:00,5.54569,5.54614,5.54518,5.54614,13000000.0
2007-04-05 21:18:00,5.54503,5.5458,5.54501,5.54533,17000000.0
2007-04-05 21:19:00,5.54588,5.54588,5.54406,5.54525,12000000.0
2007-04-05 21:20:00,5.54468,5.54608,5.54468,5.54539,14000000.0
2007-04-05 21:21:00,5.5461,5.5461,5.54509,5.54509,11000000.0
2007-04-05 21:22:00,5.54568,5.54668,5.54527,5.54564,9000000.0
2007-04-05 21:23:00,5.54511,5.54598,5.54511,5.54514,7000000.0
2007-04-05 21:24:00,5.54651,5.54657,5.54495,5.54526,11000000.0
2007-04-05 21:25:00,5.54576,5.54607,5.54468,5.54474,7000000.0
2007-04-05 21:26:00,5.54464,5.5447,5.5441,5.5441,13000000.0
2007-04-05 21:27:00,5.54605,5.54639,5.54535,5.54639,11000000.0
2007-04-05 21:28:00,5.54497,5.54505,5.54485,5.54485,15000000.0
2007-04-05 21:29:00,5.54539,5.54588,5.54426,5.54523,12000000.0
2007-04-05 21:30:00,5.54487,5.54589,5.54486,5.54521,10000000.0
2007-04-05 21:31:00,5.54585,5.54585,5.54447,5.54505,10000000.0
2007-04-05 21:32:00,5.54491,5.54589,5.54448,5.54589,12000000.0
2007-04-05 21:33:00,5.54561,5.54606,5.54439,5.5453,19000000.0
2007-04-05 21:34:00,5.54414,5.5448,5.54393,5.5448,8000000.0
2007-04-05 21:35:00,5.54546,5.54616,5.54455,5.54616,20000000.0
2007-04-05 21:36:00,5.54405,5.54482,5.54404,5.54404,19000000.0
2007-04-05 21:37:00,5.54385,5.54385,5.54365,5.54385,19000000.0
2007-04-05 21:38:00,5.5457,5.5457,5.54435,5.54435,13000000.0
2007-04-05 21:39:00,5.54535,5.54577,5.54467,5.54504,17000000.0
2007-04-05 21:40:00,5.54363,5.54394,5.54359,5.54394,7000000.0
2007-04-05 21:41:00,5.54397,5.54417,5.54396,5.54417,11000000.0
2007-04-05 21:42:00,5.54365,5.54365,5.54345,5.54358,18000000.0
2007-04-05 21:43:00,5.54495,5.54547,5.54394,5.54394,13000000.0
2007-04-05 21:44:00,5.54445,5.54567,5.5442,5.54567,16000000.0
2007-04-05 21:45:00,5.54479,5.54542,5.54401,5.54463,11000000.0
2007-04-05 21:46:00,5.54481,5.54581,5.54417,5.54581,13000000.0
2007-04-05 21:47:00,5.54429,5.54556,5.54412,5.54442,13000000.0
2007-04-05 21:48:00,5.54396,5.54572,5.54396,5.54477,17000000.0
2007-04-05 21:49:00,5.54524,5.5458,5.54458,5.54562,8000000.0
2007-04-05 21:50:00,5.54577,5.54623,5.54546,5.54551,11000000.0
2007-04-05 21:51:00,5.54596,5.54649,5.54513,5.54647,13000000.0
2007-04-05 21:52:00,5.5453,5.54648,5.5452,5.54593,13000000.0
2007-04-05 21:53:00,5.54609,5.54751,5.54609,5.54751,14000000.0
2007-04-05 21:54:00,5.54585,5.54711,5.54566,5.54599,11000000.0
2007-04-05 21:55:00,5.54656,5.54693,5.5455,5.54693,17000000.0
2007-04-05 21:56:00,5.54606,5.54784,5.54606,5.54784,12000000.0
2007-04-05 21:57:00,5.5472,5.54798,5.54661,5.54665,16000000.0
2007-04-05 21:58:00,5.547,5.54745,5.54646,5.54745,9000000.0
2007-04-05 21:59:00,5.54689,5.54773,5.54591,5.5471,18000000.0
2007-04-05 22:00:00,5.54748,5.54781,5.54635,5.54635,13000000.0
2007-04-05 22:01:00,5.54801,5.54801,5.54676,5.54703,11000000.0
2007-04-05 22:02:00,5.54703,5.54761,5.5462,5.54724,17000000.0
2007-04-05 22:03:00,5.54662,5.54808,5.54662,5.54683,23000000.0
2007-04-05 22:04:00,5.54708,5.54715,5.54695,5.54708,15000000.0
2007-04-05 22:05:00,5.54796,5.54796,5.54641,5.54641,14000000.0
2007-04-05 22:06:00,5.54784,5.54784,5.54637,5.54741,15000000.0
2007-04-05 22:07:00,5.54762,5.54762,5.54637,5.54749,9000000.0
2007-04-05 22:08:00,5.54685,5.54741,5.54627,5.54679,18000000.0
2007-04-05 22:09:00,5.54672,5.54788,5.54655,5.5473,11000000.0
2007-04-05 22:10:00,5.54738,5.54774,5.54632,5.54634,7000000.0
2007-04-05 22:11:00,5.54737,5.54827,5.54684,5.54827,8000000.0
2007-04-05 22:12:00,5.54766,5.54854,5.54698,5.5485,16000000.0
2007-04-05 22:13:00,5.54758,5.5483,5.54694,5.54727,24000000.0
2007-04-05 22:14:00,5.54774,5.54853,5.54678,5.54678,9000000.0
2007-04-05 22:15:00,5.54775,5.54819,5.5471,5.54755,10000000.0
2007-04-05 22:16:00,5.54729,5.54777,5.54669,5.54683,13000000.0
2007-04-05 22:17:00,5.54625,5.54702,5.54617,5.54617,20000000.0
2007-04-05 22:18:00,5.54638,5.54705,5.5463,5.5463,11000000.0
2007-04-05 22:19:00,5.54703,5.54762,5.54615,5.54755,15000000.0
2007-04-05 22:20:00,5.54663,5.54771,5.54616,5.54668,16000000.0
2007-04-05 22:21:00,5.54759,5.54759,5.54599,5.54747,12000000.0
2007-04-05 22:22:00,5.54701,5.54784,5.54616,5.54625,14000000.0
2007-04-05 22:23:00,5.54691,5.54717,5.54643,5.54643,11000000.0
2007-04-05 22:24:00,5.54639,5.54745,5.54608,5.54745,16000000.0
2007-04-05 22:25:00,5.5471,5.54737,5.54627,5.5467,14000000.0
2007-04-05 22:26:00,5.54648,5.54743,5.54648,5.54743,10000000.0
2007-04-05 22:27:00,5.54655,5.54751,5.54543,5.54543,14000000.0
2007-04-05 22:28:00,5.54508,5.54651,5.54477,5.54477,12000000.0
2007-04-05 22:29:00,5.546,5.54675,5.54543,5.54675,13000000.0
2007-04-05 22:30:00,5.54562,5.54709,5.54562,5.54693,8000000.0
2007-04-05 22:31:00,5.54675,5.54675,5.54581,5.54614,11000000.0
2007-04-05 22:32:00,5.54624,5.54631,5.54595,5.54631,20000000.0
2007-04-05 22:33:00,5.54615,5.54632,5.54599,5.54632,11000000.0
2007-04-05 22:34:00,5.54608,5.54729,5.5459,5.54626,10000000.0
2007-04-05 22:35:00,5.54664,5.5469,5.54602,5.54602,13000000.0
2007-04-05 22:36:00,5.54608,5.54692,5.54593,5.54593,9000000.0
2007-04-05 22:37:00,5.54656,5.54696,5.54582,5.54582,13000000.0
2007-04-05 22:38:00,5.54535,5.54535,5.54515,5.54528,9000000.0
2007-04-05 22:39:00,5.54567,5.54597,5.54515,5.5457,12000000.0
2007-04-05 22:40:00,5.54571,5.54709,5.54571,5.54594,9000000.0
2007-04-05 22:41:00,5.54595,5.54708,5.54595,5.54708,14000000.0
2007-04-05 22:42:00,5.5466,5.54681,5.54536,5.54545,13000000.0
2007-04-05 22:43:00,5.54659,5.54713,5.54543,5.54581,12000000.0
2007-04-05 22:44:00,5.54531,5.54678,5.54531,5.54614,15000000.0
2007-04-05 22:45:00,5.54568,5.54623,5.54521,5.54614,13000000.0
2007-04-05 22:46:00,5.54521,5.54673,5.54521,5.54553,14000000.0
2007-04-05 22:47:00,5.54672,5.54672,5.54527,5.54606,15000000.0
2007-04-05 22:48:00,5.54606,5.54675,5.5453,5.54664,13000000.0
2007-04-05 22:49:00,5.54672,5.54672,5.54533,5.54546,13000000.0
2007-04-05 22:50:00,5.54652,5.54652,5.54507,5.54555,15000000.0
2007-04-05 22:51:00,5.5453,5.54588,5.54455,5.54496,14000000.0
2007-04-05 22:52:00,5.54495,5.54563,5.54469,5.54475,9000000.0
2007-04-05 22:53:00,5.54523,5.54581,5.54445,5.54521,15000000.0
2007-04-05 22:54:00,5.54482,5.54542,5.54438,5.54466,17000000.0
2007-04-05 22:55:00,5.54456,5.54456,5.54424,5.54424,16000000.0
2007-04-05 22:56:00,5.54447,5.54548,5.54377,5.54425,13000000.0
2007-04-05 22:57:00,5.54396,5.54521,5.54384,5.54521,8000000.0
2007-04-05 22:58:00,5.54419,5.54521,5.54387,5.54462,8000000.0
2007-04-05 22:59:00,5.54415,5.54496,5.54386,5.54391,19000000.0
2007-04-05 23:00:00,5.54394,5.5449,5.54367,5.54406,10000000.0
2007-04-05 23:01:00,5.54516,5.54516,5.54379,5.54402,7000000.0
2007-04-05 23:02:00,5.54383,5.54525,5.54305,5.54305,15000000.0
2007-04-05 23:03:00,5.54414,5.54468,5.54377,5.54377,17000000.0
2007-04-05 23:04:00,5.54394,5.54454,5.54303,5.54371,19000000.0
2007-04-05 23:05:00,5.54352,5.54492,5.54338,5.54433,9000000.0
2007-04-05 23:06:00,5.54459,5.54494,5.54388,5.54398,12000000.0
2007-04-05 23:07:00,5.54454,5.54519,5.54416,5.54519,14000000.0
2007-04-05 23:08:00,5.54529,5.54529,5.544,5.54426,16000000.0
2007-04-05 23:09:00,5.54452,5.54537,5.54422,5.54537,9000000.0
2007-04-05 23:10:00,5.54451,5.54559,5.54412,5.5448,12000000.0
2007-04-05 23:11:00,5.5455,5.54649,5.54507,5.5457,14000000.0
2007-04-05 23:12:00,5.54555,5.54598,5.54493,5.54525,7000000.0
2007-04-05 23:13:00,5.54539,5.54539,5.54461,5.54464,14000000.0
2007-04-05 23:14:00,5.54575,5.54653,5.54558,5.54564,19000000.0
2007-04-05 23:15:00,5.54569,5.54679,5.54514,5.54514,13000000.0
2007-04-05 23:16:00,5.54623,5.54701,5.54566,5.54646,15000000.0
2007-04-05 23:17:00,5.54594,5.54696,5.54582,5.5465,11000000.0
2007-04-05 23:18:00,5.54556,5.54741,5.54556,5.54669,12000000.0
2007-04-05 23:19:00,5.54682,5.54748,5.54644,5.54675,14000000.0
2007-04-05 23:20:00,5.54654,5.5471,5.54593,5.5463,19000000.0
2007-04-05 23:21:00,5.54628,5.54775,5.54615,5.54775,7000000.0
2007-04-05 23:22:00,5.54697,5.54701,5.54581,5.54582,15000000.0
2007-04-05 23:23:00,5.54575,5.54665,5.54566,5.54609,11000000.0
2007-04-05 23:24:00,5.54656,5.54766,5.54636,5.54663,14000000.0
2007-04-05 23:25:00,5.54664,5.54722,5.54633,5.54677,11000000.0
2007-04-05 23:26:00,5.54836,5.54901,5.54669,5.54669,14000000.0
2007-04-05 23:27:00,5.54709,5.54785,5.54678,5.54733,11000000.0
2007-04-05 23:28:00,5.54716,5.54749,5.54615,5.54701,12000000.0
2007-04-05 23:29:00,5.54718,5.54718,5.54654,5.54665,16000000.0
2007-04-05 23:30:00,5.54756,5.54772,5.54629,5.54629,20000000.0
2007-04-05 23:31:00,5.54694,5.54745,5.54669,5.54694,11000000.0
2007-04-05 23:32:00,5.54667,5.54675,5.54655,5.54668,16000000.0
2007-04-05 23:33:00,5.54716,5.54817,5.54665,5.54693,12000000.0
2007-04-05 23:34:00,5.54708,5.54801,5.54681,5.54724,13000000.0
2007-04-05 23:35:00,5.54676,5.54725,5.54676,5.54711,9000000.0
2007-04-05 23:36:00,5.54719,5.54769,5.54693,5.54693,9000000.0
2007-04-05 23:37:00,5.54679,5.54701,5.5467,5.54675,14000000.0
2007-04-05 23:38:00,5.54699,5.54714,5.54669,5.54669,13000000.0
2007-04-05 23:39:00,5.54741,5.54823,5.54734,5.54734,17000000.0
2007-04-05 23:40:00,5.54702,5.54768,5.5462,5.54666,12000000.0
2007-04-05 23:41:00,5.54684,5.54707,5.54577,5.54618,17000000.0
2007-04-05 23:42:00,5.54567,5.54681,5.54464,5.54536,22000000.0
2007-04-05 23:43:00,5.54512,5.54641,5.5447,5.54641,15000000.0
2007-04-05 23:44:00,5.54502,5.54617,5.54482,5.5457,14000000.0
2007-04-05 23:45:00,5.54454,5.54558,5.54387,5.54497,20000000.0
2007-04-05 23:46:00,5.54506,5.54599,5.54469,5.54531,14000000.0
2007-04-05 23:47:00,5.54545,5.54581,5.54448,5.54473,10000000.0
2007-04-05 23:48:00,5.54438,5.54438,5.54371,5.54371,18000000.0
2007-04-05 23:49:00,5.54432,5.54609,5.54387,5.54489,14000000.0
2007-04-05 23:50:00,5.54518,5.5457,5.54429,5.54459,13000000.0
2007-04-05 23:51:00,5.54421,5.54499,5.54404,5.54423,8000000.0
2007-04-05 23:52:00,5.54423,5.54513,5.54355,5.54433,16000000.0
2007-04-05 23:53:00,5.54295,5.54554,5.54295,5.5441,18000000.0
2007-04-05 23:54:00,5.54388,5.54506,5.54354,5.54506,12000000.0
2007-04-05 23:55:00,5.54322,5.54424,5.54293,5.54367,19000000.0
2007-04-05 23:56:00,5.54323,5.54477,5.54307,5.54381,14000000.0
2007-04-05 23:57:00,5.54301,5.54421,5.54285,5.54314,16000000.0
2007-04-05 23:58:00,5.54207,5.54431,5.54207,5.5431,13000000.0
2007-04-05 23:59:00,5.54355,5.54375,5.54355,5.54355,14000000.0
2007-04-06 00:00:00,5.54353,5.54409,5.54248,5.54248,17000000.0
2007-04-06 00:01:00,5.54333,5.54454,5.54281,5.54361,12000000.0
2007-04-06 00:02:00,5.54275,5.54479,5.54275,5.54403,15000000.0
2007-04-06 00:03:00,5.54395,5.54456,5.54327,5.54376,14000000.0
2007-04-06 00:04:00,5.54362,5.54464,5.54334,5.54416,12000000.0
2007-04-06 00:05:00,5.54429,5.5457,5.5434,5.54394,12000000.0
2007-04-06 00:06:00,5.54371,5.54471,5.54334,5.54349,12000000.0
2007-04-06 00:07:00,5.54361,5.54451,5.54325,5.54402,11000000.0
2007-04-06 00:08:00,5.54396,5.54509,5.54346,5.54402,15000000.0
2007-04-06 00:09:00,5.54385,5.54385,5.54365,5.54385,12000000.0
2007-04-06 00:10:00,5.54353,5.54468,5.54353,5.54451,19000000.0
2007-04-06 00:11:00,5.54381,5.5451,5.54381,5.54415,8000000.0
2007-04-06 00:12:00,5.54396,5.54436,5.54368,5.54375,9000000.0
2007-04-06 00:13:00,5.54392,5.54425,5.5428,5.5428,13000000.0
2007-04-06 00:14:00,5.54319,5.54404,5.54243,5.54404,14000000.0
2007-04-06 00:15:00,5.5432,5.54435,5.54274,5.54341,12000000.0
2007-04-06 00:16:00,5.54364,5.5443,5.54328,5.54328,12000000.0
2007-04-06 00:17:00,5.54407,5.5443,5.54341,5.54341,10000000.0
2007-04-06 00:18:00,5.54356,5.54471,5.54301,5.54306,19000000.0
2007-04-06 00:19:00,5.54384,5.54465,5.54344,5.54382,12000000.0
2007-04-06 00:20:00,5.5436,5.54423,5.54303,5.54343,11000000.0
2007-04-06 00:21:00,5.54283,5.54429,5.54283,5.54332,14000000.0
2007-04-06 00:22:00,5.54338,5.54419,5.54308,5.54323,13000000.0
2007-04-06 00:23:00,5.54414,5.54429,5.54332,5.54332,13000000.0
2007-04-06 00:24:00,5.54328,5.5442,5.54313,5.54408,9000000.0
2007-04-06 00:25:00,5.54456,5.54456,5.54334,5.54348,13000000.0
2007-04-06 00:26:00,5.54335,5.54355,5.54335,5.54335,14000000.0
2007-04-06 00:27:00,5.54355,5.54359,5.54333,5.54335,15000000.0
2007-04-06 00:28:00,5.54474,5.54497,5.54382,5.54382,7000000.0
2007-04-06 00:29:00,5.54395,5.54495,5.54395,5.54454,17000000.0
2007-04-06 00:30:00,5.5442,5.54471,5.54398,5.544,9000000.0
2007-04-06 00:31:00,5.54427,5.54509,5.54377,5.54442,13000000.0
2007-04-06 00:32:00,5.54409,5.54484,5.54387,5.54387,8000000.0
2007-04-06 00:33:00,5.54398,5.54405,5.54385,5.54398,19000000.0
2007-04-06 00:34:00,5.54485,5.54505,5.54485,5.54505,15000000.0
2007-04-06 00:35:00,5.54518,5.54518,5.54404,5.5442,12000000.0
2007-04-06 00:36:00,5.54365,5.54365,5.54345,5.54365,15000000.0
2007-04-06 00:37:00,5.54411,5.54513,5.54392,5.54431,15000000.0
2007-04-06 00:38:00,5.54485,5.54505,5.54485,5.54505,18000000.0
2007-04-06 00:39:00,5.54398,5.54405,5.54385,5.54398,20000000.0
2007-04-06 00:40:00,5.54407,5.5442,5.54395,5.54395,10000000.0
2007-04-06 00:41:00,5.54505,5.54525,5.54505,5.54525,9000000.0
2007-04-06 00:42:00,5.54499,5.54532,5.54433,5.5444,16000000.0
2007-04-06 00:43:00,5.54507,5.54507,5.54371,5.54371,16000000.0
2007-04-06 00:44:00,5.54356,5.54518,5.54356,5.54487,10000000.0
2007-04-06 00:45:00,5.54431,5.54471,5.54337,5.54337,16000000.0
2007-04-06 00:46:00,5.54441,5.5446,5.54384,5.54399,12000000.0
2007-04-06 00:47:00,5.54369,5.54369,5.54327,5.54329,8000000.0
2007-04-06 00:48:00,5.54367,5.5448,5.54357,5.54428,16000000.0
2007-04-06 00:49:00,5.54341,5.54399,5.54341,5.54368,11000000.0
2007-04-06 00:50:00,5.54386,5.54435,5.54344,5.54344,9000000.0
2007-04-06 00:51:00,5.54423,5.54475,5.54377,5.5438,9000000.0
2007-04-06 00:52:00,5.5438,5.54428,5.54304,5.54345,18000000.0
2007-04-06 00:53:00,5.54382,5.5441,5.54299,5.54376,12000000.0
2007-04-06 00:54:00,5.54418,5.5445,5.54316,5.54319,12000000.0
2007-04-06 00:55:00,5.54315,5.54315,5.54295,5.54295,11000000.0
2007-04-06 00:56:00,5.54335,5.54355,5.54335,5.54348,14000000.0
2007-04-06 00:57:00,5.54323,5.54342,5.54314,5.54342,15000000.0
2007-04-06 00:58:00,5.54396,5.5446,5.54393,5.54447,9000000.0
2007-04-06 00:59:00,5.54337,5.54376,5.54307,5.54307,17000000.0
2007-04-06 01:00:00,5.54493,5.54493,5.5438,5.5438,12000000.0
2007-04-06 01:01:00,5.54371,5.54504,5.54371,5.54445,15000000.0
2007-04-06 01:02:00,5.54367,5.54408,5.54356,5.54408,10000000.0
2007-04-06 01:03:00,5.54395,5.54395,5.54375,5.54395,13000000.0
2007-04-06 01:04:00,5.54458,5.54493,5.54341,5.54363,13000000.0
2007-04-06 01:05:00,5.54374,5.54412,5.54374,5.54412,13000000.0
2007-04-06 01:06:00,5.54417,5.5453,5.54417,5.54443,12000000.0
2007-04-06 01:07:00,5.54452,5.54531,5.54414,5.54419,13000000.0
2007-04-06 01:08:00,5.54392,5.54394,5.54364,5.54394,15000000.0
2007-04-06 01:09:00,5.54599,5.54648,5.54492,5.54611,17000000.0
2007-04-06 01:10:00,5.54537,5.54619,5.54514,5.54524,10000000.0
2007-04-06 01:11:00,5.54508,5.54515,5.54495,5.54507,11000000.0
2007-04-06 01:12:00,5.54525,5.54525,5.54505,5.54505,10000000.0
2007-04-06 01:13:00,5.54578,5.54585,5.54565,5.54565,11000000.0
2007-04-06 01:14:00,5.54558,5.54629,5.54518,5.54564,13000000.0
2007-04-06 01:15:00,5.54621,5.54621,5.54517,5.54538,9000000.0
2007-04-06 01:16:00,5.54655,5.54675,5.54655,5.54655,12000000.0
2007-04-06 01:17:00,5.54669,5.54684,5.5466,5.54684,11000000.0
2007-04-06 01:18:00,5.54601,5.54601,5.54487,5.54494,12000000.0
2007-04-06 01:19:00,5.54496,5.54615,5.54413,5.54564,19000000.0
2007-04-06 01:20:00,5.54444,5.54495,5.54417,5.54455,11000000.0
2007-04-06 01:21:00,5.5438,5.54549,5.5438,5.54478,12000000.0
2007-04-06 01:22:00,5.54446,5.54558,5.54415,5.54486,9000000.0
2007-04-06 01:23:00,5.54443,5.5455,5.54406,5.54426,13000000.0
2007-04-06 01:24:00,5.54361,5.54457,5.54339,5.54403,14000000.0
2007-04-06 01:25:00,5.54424,5.54444,5.54421,5.5443,11000000.0
2007-04-06 01:26:00,5.54438,5.54445,5.54425,5.54438,10000000.0
2007-04-06 01:27:00,5.54404,5.54481,5.5435,5.54399,17000000.0
2007-04-06 01:28:00,5.5447,5.54515,5.5437,5.54432,13000000.0
2007-04-06 01:29:00,5.54429,5.54485,5.54379,5.54428,19000000.0
2007-04-06 01:30:00,5.54446,5.54471,5.54341,5.54405,15000000.0
2007-04-06 01:31:00,5.5441,5.54528,5.54372,5.54453,15000000.0
2007-04-06 01:32:00,5.54474,5.54554,5.54457,5.5449,12000000.0
2007-04-06 01:33:00,5.54505,5.5458,5.54489,5.54489,8000000.0
2007-04-06 01:34:00,5.54532,5.54595,5.54464,5.54505,18000000.0
2007-04-06 01:35:00,5.54599,5.5463,5.54466,5.54563,12000000.0
2007-04-06 01:36:00,5.54503,5.54604,5.54459,5.54514,16000000.0
2007-04-06 01:37:00,5.54443,5.54533,5.54443,5.54523,15000000.0
2007-04-06 01:38:00,5.54528,5.54535,5.54515,5.54535,18000000.0
2007-04-06 01:39:00,5.54555,5.54555,5.54535,5.54547,10000000.0
2007-04-06 01:40:00,5.54571,5.54571,5.54536,5.54539,11000000.0
2007-04-06 01:41:00,5.54535,5.5454,5.54517,5.54528,16000000.0
2007-04-06 01:42:00,5.54527,5.54553,5.54527,5.54539,14000000.0
2007-04-06 01:43:00,5.54505,5.54525,5.54505,5.54518,16000000.0
2007-04-06 01:44:00,5.54549,5.54593,5.54495,5.54547,15000000.0
2007-04-06 01:45:00,5.54567,5.54649,5.54509,5.54569,16000000.0
2007-04-06 01:46:00,5.54677,5.54702,5.5458,5.54645,9000000.0
2007-04-06 01:47:00,5.54584,5.5461,5.54503,5.54503,17000000.0
2007-04-06 01:48:00,5.54684,5.54696,5.54526,5.54571,16000000.0
2007-04-06 01:49:00,5.54531,5.54593,5.54513,5.54535,10000000.0
2007-04-06 01:50:00,5.54538,5.54545,5.54525,5.54538,11000000.0
2007-04-06 01:51:00,5.54556,5.54562,5.54533,5.54557,12000000.0
2007-04-06 01:52:00,5.54575,5.54575,5.54555,5.54568,12000000.0
2007-04-06 01:53:00,5.54513,5.54643,5.54513,5.5457,18000000.0
2007-04-06 01:54:00,5.5462,5.54697,5.54538,5.54697,14000000.0
2007-04-06 01:55:00,5.54567,5.54717,5.54567,5.54645,18000000.0
2007-04-06 01:56:00,5.54746,5.54746,5.54645,5.54705,8000000.0
2007-04-06 01:57:00,5.54695,5.54695,5.54555,5.54635,13000000.0
2007-04-06 01:58:00,5.54627,5.54666,5.54541,5.54541,11000000.0
2007-04-06 01:59:00,5.54546,5.54635,5.54535,5.54589,11000000.0
2007-04-06 02:00:00,5.5471,5.5472,5.54577,5.54577,16000000.0
2007-04-06 02:01:00,5.5462,5.54743,5.54576,5.54743,21000000.0
2007-04-06 02:02:00,5.54729,5.54729,5.54616,5.54644,10000000.0
2007-04-06 02:03:00,5.54634,5.54707,5.54576,5.54597,8000000.0
2007-04-06 02:04:00,5.54588,5.5467,5.54538,5.54565,14000000.0
2007-04-06 02:05:00,5.54701,5.5472,5.546,5.54649,14000000.0
2007-04-06 02:06:00,5.54637,5.54637,5.54588,5.54616,15000000.0
2007-04-06 02:07:00,5.54567,5.54696,5.54567,5.54633,10000000.0
2007-04-06 02:08:00,5.54635,5.54718,5.54526,5.54555,16000000.0
2007-04-06 02:09:00,5.54615,5.54755,5.54603,5.54755,18000000.0
2007-04-06 02:10:00,5.5461,5.54745,5.5461,5.54713,16000000.0
2007-04-06 02:11:00,5.54677,5.54757,5.54651,5.54757,14000000.0
2007-04-06 02:12:00,5.54698,5.54765,5.54651,5.54651,10000000.0
2007-04-06 02:13:00,5.54648,5.54692,5.54648,5.54692,15000000.0
2007-04-06 02:14:00,5.54705,5.54705,5.54685,5.54685,19000000.0
2007-04-06 02:15:00,5.5476,5.5476,5.54661,5.54688,12000000.0
2007-04-06 02:16:00,5.54659,5.5479,5.5461,5.54699,18000000.0
2007-04-06 02:17:00,5.5471,5.54765,5.54685,5.54762,14000000.0
2007-04-06 02:18:00,5.54675,5.54797,5.54646,5.54797,12000000.0
2007-04-06 02:19:00,5.54667,5.54749,5.54611,5.54723,14000000.0
2007-04-06 02:20:00,5.54706,5.54743,5.54658,5.5472,13000000.0
2007-04-06 02:21:00,5.54691,5.54765,5.54648,5.54711,15000000.0
2007-04-06 02:22:00,5.5469,5.54741,5.54599,5.54599,13000000.0
2007-04-06 02:23:00,5.54754,5.54754,5.54607,5.54686,16000000.0
2007-04-06 02:24:00,5.54729,5.54797,5.54639,5.54778,17000000.0
2007-04-06 02:25:00,5.547,5.54782,5.54654,5.54685,10000000.0
2007-04-06 02:26:00,5.54615,5.54654,5.54615,5.54643,13000000.0
2007-04-06 02:27:00,5.54716,5.54784,5.54668,5.54668,7000000.0
2007-04-06 02:28:00,5.54642,5.54754,5.5461,5.54724,9000000.0
2007-04-06 02:29:00,5.54655,5.54747,5.54625,5.54686,20000000.0
2007-04-06 02:30:00,5.54687,5.548,5.54687,5.548,11000000.0
2007-04-06 02:31:00,5.54773,5.54773,5.54645,5.54722,9000000.0
2007-04-06 02:32:00,5.5469,5.54778,5.54672,5.54713,13000000.0
2007-04-06 02:33:00,5.5468,5.54751,5.54627,5.54654,14000000.0
2007-04-06 02:34:00,5.54698,5.54778,5.54662,5.54728,17000000.0
2007-04-06 02:35:00,5.5468,5.54684,5.5464,5.5464,15000000.0
2007-04-06 02:36:00,5.54678,5.54685,5.54665,5.54677,14000000.0
2007-04-06 02:37:00,5.54698,5.54705,5.54685,5.54698,13000000.0
2007-04-06 02:38:00,5.54697,5.54766,5.54687,5.54766,14000000.0
2007-04-06 02:39:00,5.54803,5.54803,5.54664,5.54704,15000000.0
2007-04-06 02:40:00,5.54713,5.54759,5.54613,5.54759,12000000.0
2007-04-06 02:41:00,5.54694,5.54764,5.54658,5.54764,13000000.0
2007-04-06 02:42:00,5.5461,5.54745,5.5461,5.54713,16000000.0
2007-04-06 02:43:00,5.54675,5.5474,5.54617,5.54617,18000000.0
2007-04-06 02:44:00,5.54703,5.54751,5.54657,5.54684,10000000.0
2007-04-06 02:45:00,5.54721,5.54763,5.5462,5.54679,14000000.0
2007-04-06 02:46:00,5.54677,5.54737,5.54637,5.54698,18000000.0
2007-04-06 02:47:00,5.5467,5.54713,5.54532,5.54584,17000000.0
2007-04-06 02:48:00,5.5462,5.54653,5.5455,5.54593,7000000.0
2007-04-06 02:49:00,5.54536,5.54604,5.54459,5.54544,13000000.0
2007-04-06 02:50:00,5.54514,5.54585,5.54472,5.54585,14000000.0
2007-04-06 02:51:00,5.545,5.54527,5.54448,5.54515,15000000.0
2007-04-06 02:52:00,5.54557,5.54621,5.54471,5.54534,15000000.0
2007-04-06 02:53:00,5.54603,5.54614,5.54458,5.54467,9000000.0
2007-04-06 02:54:00,5.54589,5.54653,5.54527,5.5461,13000000.0
2007-04-06 02:55:00,5.54641,5.54737,5.54578,5.54737,11000000.0
2007-04-06 02:56:00,5.5469,5.54749,5.54616,5.54616,18000000.0
2007-04-06 02:57:00,5.54595,5.54717,5.54579,5.54579,13000000.0
2007-04-06 02:58:00,5.54635,5.54699,5.54609,5.54693,9000000.0
2007-04-06 02:59:00,5.54762,5.54762,5.54619,5.54689,14000000.0
2007-04-06 03:00:00,5.54708,5.54772,5.54664,5.5477,11000000.0
2007-04-06 03:01:00,5.54776,5.54776,5.54624,5.5465,11000000.0
2007-04-06 03:02:00,5.54604,5.54699,5.54604,5.54695,11000000.0
2007-04-06 03:03:00,5.5462,5.54726,5.54594,5.54663,23000000.0
2007-04-06 03:04:00,5.54572,5.54695,5.54546,5.54604,11000000.0
2007-04-06 03:05:00,5.54632,5.54707,5.54565,5.54637,17000000.0
2007-04-06 03:06:00,5.54586,5.54671,5.54555,5.54596,9000000.0
2007-04-06 03:07:00,5.54578,5.54596,5.54512,5.54596,15000000.0
2007-04-06 03:08:00,5.54608,5.54686,5.54545,5.54566,12000000.0
2007-04-06 03:09:00,5.54607,5.54709,5.54607,5.54676,15000000.0
2007-04-06 03:10:00,5.54642,5.54642,5.54591,5.54591,19000000.0
2007-04-06 03:11:00,5.54605,5.54608,5.54581,5.54585,15000000.0
2007-04-06 03:12:00,5.54685,5.54705,5.54685,5.54705,18000000.0
2007-04-06 03:13:00,5.54638,5.54739,5.54566,5.54672,18000000.0
2007-04-06 03:14:00,5.54599,5.54668,5.54558,5.54563,10000000.0
2007-04-06 03:15:00,5.54578,5.54578,5.54532,5.54555,7000000.0
2007-04-06 03:16:00,5.5463,5.54679,5.54581,5.54663,8000000.0
2007-04-06 03:17:00,5.54711,5.54712,5.54598,5.54684,10000000.0
2007-04-06 03:18:00,5.54687,5.54741,5.54581,5.54614,15000000.0
2007-04-06 03:19:00,5.54655,5.54781,5.54655,5.54781,10000000.0
2007-04-06 03:20:00,5.54675,5.54765,5.54659,5.54747,16000000.0
2007-04-06 03:21:00,5.54778,5.54785,5.54765,5.54777,11000000.0
2007-04-06 03:22:00,5.54774,5.54787,5.54752,5.54753,10000000.0
2007-04-06 03:23:00,5.54672,5.54743,5.54662,5.54681,12000000.0
2007-04-06 03:24:00,5.54675,5.54675,5.54655,5.54667,13000000.0
2007-04-06 03:25:00,5.54791,5.54791,5.54767,5.54786,11000000.0
2007-04-06 03:26:00,5.54722,5.54741,5.54616,5.54685,13000000.0
2007-04-06 03:27:00,5.54732,5.54732,5.54616,5.54641,14000000.0
2007-04-06 03:28:00,5.54636,5.54706,5.54605,5.54605,18000000.0
2007-04-06 03:29:00,5.54703,5.54745,5.54656,5.54699,15000000.0
2007-04-06 03:30:00,5.54733,5.54733,5.54608,5.54612,10000000.0
2007-04-06 03:31:00,5.54669,5.54725,5.54571,5.5466,13000000.0
2007-04-06 03:32:00,5.54642,5.54736,5.54595,5.54736,16000000.0
2007-04-06 03:33:00,5.54676,5.54773,5.54622,5.54622,13000000.0
2007-04-06 03:34:00,5.54756,5.54775,5.54687,5.5476,16000000.0
2007-04-06 03:35:00,5.54686,5.54704,5.54651,5.5466,10000000.0
2007-04-06 03:36:00,5.54563,5.54766,5.54563,5.54758,11000000.0
2007-04-06 03:37:00,5.54722,5.54722,5.54613,5.54613,13000000.0
2007-04-06 03:38:00,5.54667,5.54701,5.54541,5.54701,13000000.0
2007-04-06 03:39:00,5.54552,5.54682,5.54545,5.54682,13000000.0
2007-04-06 03:40:00,5.54595,5.54665,5.54576,5.54576,12000000.0
2007-04-06 03:41:00,5.54768,5.54777,5.54754,5.54767,16000000.0
2007-04-06 03:42:00,5.54686,5.54733,5.54605,5.5472,21000000.0
2007-04-06 03:43:00,5.54739,5.54739,5.54608,5.54705,18000000.0
2007-04-06 03:44:00,5.54738,5.5477,5.54738,5.54739,15000000.0
2007-04-06 03:45:00,5.54702,5.54722,5.54702,5.54713,9000000.0
2007-04-06 03:46:00,5.54659,5.54659,5.54625,5.54631,8000000.0
2007-04-06 03:47:00,5.54683,5.5471,5.54592,5.54612,11000000.0
2007-04-06 03:48:00,5.54621,5.54626,5.54591,5.54591,9000000.0
2007-04-06 03:49:00,5.54701,5.54701,5.54564,5.5459,16000000.0
2007-04-06 03:50:00,5.5468,5.54697,5.54619,5.54626,19000000.0
2007-04-06 03:51:00,5.54629,5.54687,5.54613,5.54675,9000000.0
2007-04-06 03:52:00,5.54633,5.54737,5.54537,5.54643,19000000.0
2007-04-06 03:53:00,5.54606,5.54606,5.54548,5.54548,10000000.0
2007-04-06 03:54:00,5.54627,5.54627,5.54586,5.54586,17000000.0
2007-04-06 03:55:00,5.54709,5.54709,5.54584,5.54622,16000000.0
2007-04-06 03:56:00,5.54698,5.54698,5.546,5.54666,7000000.0
2007-04-06 03:57:00,5.54599,5.5471,5.5457,5.54649,11000000.0
2007-04-06 03:58:00,5.54596,5.54649,5.54562,5.54562,12000000.0
2007-04-06 03:59:00,5.54583,5.54685,5.5458,5.54644,17000000.0
2007-04-06 04:00:00,5.54567,5.54716,5.54567,5.54637,12000000.0
2007-04-06 04:01:00,5.54698,5.54698,5.54602,5.54645,16000000.0
2007-04-06 04:02:00,5.54605,5.54624,5.54594,5.54597,14000000.0
2007-04-06 04:03:00,5.54598,5.54628,5.54597,5.54609,12000000.0
2007-04-06 04:04:00,5.54719,5.54765,5.54719,5.54729,16000000.0
2007-04-06 04:05:00,5.54775,5.54775,5.54755,5.54775,13000000.0
2007-04-06 04:06:00,5.54636,5.54723,5.54635,5.54635,16000000.0
2007-04-06 04:07:00,5.54627,5.54697,5.54585,5.54626,13000000.0
2007-04-06 04:08:00,5.54568,5.54597,5.54568,5.54597,14000000.0
2007-04-06 04:09:00,5.54642,5.54653,5.54615,5.54634,10000000.0
2007-04-06 04:10:00,5.54687,5.54697,5.54601,5.54632,12000000.0
2007-04-06 04:11:00,5.54631,5.5464,5.54612,5.54612,14000000.0
2007-04-06 04:12:00,5.54625,5.54728,5.5459,5.5459,19000000.0
2007-04-06 04:13:00,5.54586,5.54751,5.54586,5.54751,20000000.0
2007-04-06 04:14:00,5.5463,5.54732,5.5463,5.54634,12000000.0
2007-04-06 04:15:00,5.54711,5.54764,5.54711,5.54714,8000000.0
2007-04-06 04:16:00,5.54591,5.54631,5.54549,5.54549,13000000.0
2007-04-06 04:17:00,5.54607,5.54615,5.54595,5.54615,15000000.0
2007-04-06 04:18:00,5.5466,5.5466,5.54589,5.54595,9000000.0
2007-04-06 04:19:00,5.54591,5.54591,5.5456,5.5459,12000000.0
2007-04-06 04:20:00,5.54688,5.54695,5.54675,5.54675,9000000.0
2007-04-06 04:21:00,5.54634,5.54634,5.54553,5.54553,17000000.0
2007-04-06 04:22:00,5.54676,5.54676,5.54617,5.54637,14000000.0
2007-04-06 04:23:00,5.54667,5.54667,5.54643,5.54646,10000000.0
2007-04-06 04:24:00,5.54568,5.54591,5.54568,5.54588,12000000.0
2007-04-06 04:25:00,5.54695,5.54695,5.54675,5.54688,10000000.0
2007-04-06 04:26:00,5.54646,5.54646,5.54593,5.54601,7000000.0
2007-04-06 04:27:00,5.54657,5.54709,5.54613,5.54677,15000000.0
2007-04-06 04:28:00,5.54604,5.54614,5.54583,5.54583,7000000.0
2007-04-06 04:29:00,5.54688,5.54744,5.54576,5.54626,14000000.0
2007-04-06 04:30:00,5.54629,5.54739,5.54629,5.54637,11000000.0
2007-04-06 04:31:00,5.54653,5.54715,5.54645,5.54656,15000000.0
2007-04-06 04:32:00,5.54724,5.54724,5.54578,5.5468,17000000.0
2007-04-06 04:33:00,5.54753,5.54753,5.54608,5.5469,14000000.0
2007-04-06 04:34:00,5.54645,5.54736,5.54581,5.54736,9000000.0
2007-04-06 04:35:00,5.54673,5.54705,5.54599,5.54626,12000000.0
2007-04-06 04:36:00,5.54661,5.54669,5.54515,5.54555,12000000.0
2007-04-06 04:37:00,5.54582,5.54643,5.54548,5.54576,12000000.0
2007-04-06 04:38:00,5.54553,5.54618,5.54528,5.54577,11000000.0
2007-04-06 04:39:00,5.54604,5.54604,5.54557,5.54557,17000000.0
2007-04-06 04:40:00,5.54524,5.54551,5.54524,5.54546,9000000.0
2007-04-06 04:41:00,5.546,5.546,5.54534,5.54567,10000000.0
2007-04-06 04:42:00,5.54548,5.546,5.54548,5.54561,8000000.0
2007-04-06 04:43:00,5.54553,5.54646,5.54541,5.54545,18000000.0
2007-04-06 04:44:00,5.54661,5.54661,5.54543,5.54617,9000000.0
2007-04-06 04:45:00,5.54677,5.54677,5.54573,5.54611,9000000.0
2007-04-06 04:46:00,5.54622,5.5473,5.54531,5.5473,16000000.0
2007-04-06 04:47:00,5.54664,5.54678,5.54583,5.54626,12000000.0
2007-04-06 04:48:00,5.54569,5.54705,5.54557,5.54637,10000000.0
2007-04-06 04:49:00,5.54574,5.54709,5.54558,5.54709,16000000.0
2007-04-06 04:50:00,5.54674,5.54711,5.54582,5.54646,16000000.0
2007-04-06 04:51:00,5.54664,5.54719,5.54643,5.5471,20000000.0
2007-04-06 04:52:00,5.54631,5.54715,5.54582,5.54669,13000000.0
2007-04-06 04:53:00,5.54655,5.54655,5.54635,5.54635,11000000.0
2007-04-06 04:54:00,5.54604,5.54687,5.54543,5.54687,11000000.0
2007-04-06 04:55:00,5.54554,5.54654,5.54554,5.54627,12000000.0
2007-04-06 04:56:00,5.547,5.54718,5.54608,5.54634,16000000.0
2007-04-06 04:57:00,5.54645,5.54703,5.54612,5.54692,7000000.0
2007-04-06 04:58:00,5.54599,5.54668,5.54568,5.54586,13000000.0
2007-04-06 04:59:00,5.54667,5.54692,5.54636,5.54656,17000000.0
2007-04-06 05:00:00,5.54676,5.54714,5.54601,5.54631,10000000.0
2007-04-06 05:01:00,5.54648,5.54691,5.54613,5.54649,13000000.0
2007-04-06 05:02:00,5.54614,5.54692,5.54606,5.54606,18000000.0
2007-04-06 05:03:00,5.54628,5.54693,5.54594,5.54594,9000000.0
2007-04-06 05:04:00,5.54607,5.54615,5.54595,5.54595,12000000.0
2007-04-06 05:05:00,5.54634,5.54634,5.54571,5.54592,10000000.0
2007-04-06 05:06:00,5.54663,5.54685,5.54574,5.54633,20000000.0
2007-04-06 05:07:00,5.54609,5.54609,5.54562,5.54575,10000000.0
2007-04-06 05:08:00,5.54647,5.54719,5.54647,5.54719,17000000.0
2007-04-06 05:09:00,5.54715,5.54731,5.54604,5.54613,15000000.0
2007-04-06 05:10:00,5.54723,5.54741,5.54626,5.54626,10000000.0
2007-04-06 05:11:00,5.54634,5.54717,5.54621,5.54717,16000000.0
2007-04-06 05:12:00,5.5471,5.5471,5.54604,5.54604,7000000.0
2007-04-06 05:13:00,5.54589,5.54599,5.5457,5.54573,12000000.0
2007-04-06 05:14:00,5.54616,5.54625,5.54588,5.54625,14000000.0
2007-04-06 05:15:00,5.54714,5.54718,5.54631,5.54643,16000000.0
2007-04-06 05:16:00,5.54575,5.54613,5.54552,5.54613,15000000.0
2007-04-06 05:17:00,5.54585,5.54696,5.54585,5.54638,10000000.0
2007-04-06 05:18:00,5.54685,5.54685,5.54588,5.54622,13000000.0
2007-04-06 05:19:00,5.54589,5.54651,5.54526,5.54623,13000000.0
2007-04-06 05:20:00,5.546,5.54662,5.54573,5.54619,20000000.0
2007-04-06 05:21:00,5.54571,5.54663,5.54541,5.54541,9000000.0
2007-04-06 05:22:00,5.54517,5.54524,5.545,5.54503,17000000.0
2007-04-06 05:23:00,5.54607,5.54641,5.54573,5.54588,14000000.0
2007-04-06 05:24:00,5.54627,5.54659,5.54531,5.54558,19000000.0
2007-04-06 05:25:00,5.54613,5.54636,5.5456,5.54582,13000000.0
2007-04-06 05:26:00,5.54575,5.54643,5.54547,5.54574,13000000.0
2007-04-06 05:27:00,5.54555,5.54645,5.54555,5.54576,13000000.0
2007-04-06 05:28:00,5.54586,5.54586,5.54538,5.54544,10000000.0
2007-04-06 05:29:00,5.54546,5.5455,5.54527,5.5453,17000000.0
2007-04-06 05:30:00,5.54654,5.54665,5.54548,5.54548,21000000.0
2007-04-06 05:31:00,5.5466,5.54669,5.54583,5.54583,13000000.0
2007-04-06 05:32:00,5.54598,5.54654,5.54545,5.54575,16000000.0
2007-04-06 05:33:00,5.54589,5.5466,5.54539,5.54614,13000000.0
2007-04-06 05:34:00,5.54607,5.54684,5.54607,5.54613,13000000.0
2007-04-06 05:35:00,5.54638,5.54641,5.54539,5.54587,14000000.0
2007-04-06 05:36:00,5.5458,5.5467,5.5458,5.5467,18000000.0
2007-04-06 05:37:00,5.54628,5.54632,5.54538,5.54594,12000000.0
2007-04-06 05:38:00,5.54554,5.54618,5.54554,5.54599,13000000.0
2007-04-06 05:39:00,5.54597,5.54597,5.54559,5.54571,21000000.0
2007-04-06 05:40:00,5.54645,5.54645,5.54535,5.5454,14000000.0
2007-04-06 05:41:00,5.54548,5.54685,5.54535,5.54685,13000000.0
2007-04-06 05:42:00,5.54628,5.54655,5.5459,5.54605,8000000.0
2007-04-06 05:43:00,5.54542,5.54656,5.54542,5.54547,13000000.0
2007-04-06 05:44:00,5.54586,5.54667,5.54544,5.54585,13000000.0
2007-04-06 05:45:00,5.54598,5.54681,5.5456,5.54658,24000000.0
2007-04-06 05:46:00,5.54642,5.54691,5.5459,5.5463,14000000.0
2007-04-06 05:47:00,5.5462,5.54698,5.54603,5.54648,11000000.0
2007-04-06 05:48:00,5.54678,5.54753,5.54644,5.54701,18000000.0
2007-04-06 05:49:00,5.54684,5.5475,5.54669,5.5472,10000000.0
2007-04-06 05:50:00,5.54728,5.54797,5.54658,5.54658,10000000.0
2007-04-06 05:51:00,5.54713,5.54753,5.54678,5.54714,11000000.0
2007-04-06 05:52:00,5.54683,5.54697,5.54633,5.54683,19000000.0
2007-04-06 05:53:00,5.54684,5.54729,5.54617,5.54694,15000000.0
2007-04-06 05:54:00,5.54671,5.54692,5.54667,5.54683,7000000.0
2007-04-06 05:55:00,5.54713,5.54824,5.54609,5.54628,12000000.0
2007-04-06 05:56:00,5.54682,5.54828,5.54682,5.54754,16000000.0
2007-04-06 05:57:00,5.54775,5.5483,5.54709,5.54802,11000000.0
2007-04-06 05:58:00,5.54787,5.54877,5.54747,5.54753,22000000.0
2007-04-06 05:59:00,5.54783,5.54848,5.54763,5.54803,9000000.0
2007-04-06 06:00:00,5.54805,5.54838,5.54721,5.54751,17000000.0
2007-04-06 06:01:00,5.54779,5.54845,5.54709,5.54771,18000000.0
2007-04-06 06:02:00,5.54764,5.54858,5.54764,5.54813,18000000.0
2007-04-06 06:03:00,5.54865,5.54894,5.54773,5.54826,16000000.0
2007-04-06 06:04:00,5.54834,5.54923,5.54791,5.54923,8000000.0
2007-04-06 06:05:00,5.5492,5.54924,5.54803,5.54845,10000000.0
2007-04-06 06:06:00,5.5482,5.54862,5.54718,5.54812,27000000.0
2007-04-06 06:07:00,5.54782,5.54867,5.54741,5.54812,17000000.0
2007-04-06 06:08:00,5.54811,5.5488,5.5473,5.5473,14000000.0
2007-04-06 06:09:00,5.54789,5.54874,5.5478,5.54832,13000000.0
2007-04-06 06:10:00,5.54806,5.54929,5.54789,5.54929,14000000.0
2007-04-06 06:11:00,5.54869,5.54917,5.54781,5.54838,16000000.0
2007-04-06 06:12:00,5.54858,5.54907,5.54821,5.54871,17000000.0
2007-04-06 06:13:00,5.54927,5.54927,5.54831,5.54833,14000000.0
2007-04-06 06:14:00,5.54829,5.54873,5.54757,5.54769,12000000.0
2007-04-06 06:15:00,5.54827,5.54861,5.54705,5.54763,13000000.0
2007-04-06 06:16:00,5.54736,5.54749,5.54641,5.54692,14000000.0
2007-04-06 06:17:00,5.54719,5.5476,5.54687,5.54756,11000000.0
2007-04-06 06:18:00,5.54777,5.54823,5.54675,5.54804,12000000.0
2007-04-06 06:19:00,5.54761,5.54826,5.54701,5.54764,19000000.0
2007-04-06 06:20:00,5.54751,5.54798,5.54691,5.54716,11000000.0
2007-04-06 06:21:00,5.54717,5.54815,5.54713,5.54724,9000000.0
2007-04-06 06:22:00,5.54766,5.54768,5.54732,5.54759,22000000.0
2007-04-06 06:23:00,5.54726,5.54744,5.54668,5.54744,18000000.0
2007-04-06 06:24:00,5.54785,5.54785,5.54714,5.54729,8000000.0
2007-04-06 06:25:00,5.54772,5.54801,5.54684,5.54754,9000000.0
2007-04-06 06:26:00,5.54773,5.54773,5.54721,5.54721,13000000.0
2007-04-06 06:27:00,5.54764,5.54805,5.54671,5.54748,15000000.0
2007-04-06 06:28:00,5.54815,5.54842,5.547,5.54754,18000000.0
2007-04-06 06:29:00,5.54827,5.54836,5.54731,5.54735,16000000.0
2007-04-06 06:30:00,5.54792,5.54855,5.54771,5.54822,10000000.0
2007-04-06 06:31:00,5.54816,5.54865,5.54792,5.54815,13000000.0
2007-04-06 06:32:00,5.54806,5.54863,5.54758,5.54851,10000000.0
2007-04-06 06:33:00,5.54896,5.54907,5.54815,5.5488,10000000.0
2007-04-06 06:34:00,5.54825,5.54929,5.54775,5.54861,15000000.0
2007-04-06 06:35:00,5.54847,5.54902,5.548,5.54874,13000000.0
2007-04-06 06:36:00,5.54848,5.54923,5.54788,5.54842,23000000.0
2007-04-06 06:37:00,5.54923,5.54927,5.5481,5.5482,11000000.0
2007-04-06 06:38:00,5.54863,5.54904,5.54814,5.54843,17000000.0
2007-04-06 06:39:00,5.54892,5.54927,5.5484,5.54842,8000000.0
2007-04-06 06:40:00,5.54889,5.5489,5.54861,5.54887,15000000.0
2007-04-06 06:41:00,5.54751,5.54894,5.54751,5.54858,15000000.0
2007-04-06 06:42:00,5.54873,5.54939,5.54803,5.54876,16000000.0
2007-04-06 06:43:00,5.54907,5.54907,5.54852,5.54852,12000000.0
2007-04-06 06:44:00,5.54894,5.54907,5.54876,5.54886,13000000.0
2007-04-06 06:45:00,5.54852,5.54941,5.54827,5.54934,14000000.0
2007-04-06 06:46:00,5.55002,5.55002,5.54862,5.54862,12000000.0
2007-04-06 06:47:00,5.54966,5.55011,5.54848,5.54848,11000000.0
2007-04-06 06:48:00,5.54874,5.55011,5.54874,5.54884,15000000.0
2007-04-06 06:49:00,5.54964,5.55006,5.54889,5.54965,17000000.0
2007-04-06 06:50:00,5.54924,5.54924,5.54743,5.54743,13000000.0
2007-04-06 06:51:00,5.54921,5.5502,5.54779,5.5502,8000000.0
2007-04-06 06:52:00,5.55043,5.55043,5.54897,5.54935,14000000.0
2007-04-06 06:53:00,5.54968,5.54968,5.54908,5.54908,13000000.0
2007-04-06 06:54:00,5.54937,5.54947,5.54865,5.54947,8000000.0
2007-04-06 06:55:00,5.54954,5.5502,5.54941,5.55016,10000000.0
2007-04-06 06:56:00,5.54986,5.55013,5.54874,5.54918,11000000.0
2007-04-06 06:57:00,5.5496,5.55028,5.5486,5.54937,17000000.0
2007-04-06 06:58:00,5.549,5.54997,5.54842,5.54997,12000000.0
2007-04-06 06:59:00,5.55022,5.55037,5.54918,5.55011,14000000.0
2007-04-06 07:00:00,5.54927,5.54982,5.54875,5.54968,11000000.0
2007-04-06 07:01:00,5.54961,5.54986,5.5485,5.54951,10000000.0
2007-04-06 07:02:00,5.54877,5.5497,5.5483,5.54935,14000000.0
2007-04-06 07:03:00,5.5479,5.54967,5.5478,5.5496,7000000.0
2007-04-06 07:04:00,5.54961,5.54961,5.54847,5.54882,16000000.0
2007-04-06 07:05:00,5.54884,5.54965,5.54873,5.54896,15000000.0
2007-04-06 07:06:00,5.54995,5.5501,5.54878,5.54903,16000000.0
2007-04-06 07:07:00,5.54959,5.54979,5.54849,5.54912,12000000.0
2007-04-06 07:08:00,5.5499,5.55004,5.54894,5.5495,8000000.0
2007-04-06 07:09:00,5.54918,5.54964,5.54852,5.54882,8000000.0
2007-04-06 07:10:00,5.55042,5.55042,5.55015,5.55022,16000000.0
2007-04-06 07:11:00,5.54963,5.55,5.54917,5.54917,17000000.0
2007-04-06 07:12:00,5.54915,5.54979,5.54824,5.54979,20000000.0
2007-04-06 07:13:00,5.54915,5.54976,5.54854,5.54939,18000000.0
2007-04-06 07:14:00,5.54907,5.54915,5.54895,5.54915,11000000.0
2007-04-06 07:15:00,5.5491,5.5495,5.54829,5.54885,18000000.0
2007-04-06 07:16:00,5.54822,5.54968,5.54822,5.54951,18000000.0
2007-04-06 07:17:00,5.54906,5.54907,5.54877,5.54893,12000000.0
2007-04-06 07:18:00,5.54941,5.54941,5.54887,5.54887,18000000.0
2007-04-06 07:19:00,5.55043,5.55043,5.55019,5.55024,14000000.0
2007-04-06 07:20:00,5.549,5.54974,5.54841,5.54877,18000000.0
2007-04-06 07:21:00,5.54976,5.54979,5.54838,5.54838,13000000.0
2007-04-06 07:22:00,5.55031,5.55055,5.54831,5.54967,14000000.0
2007-04-06 07:23:00,5.54979,5.55029,5.54911,5.54992,15000000.0
2007-04-06 07:24:00,5.54964,5.55008,5.54919,5.55004,16000000.0
2007-04-06 07:25:00,5.54941,5.55008,5.54893,5.54902,15000000.0
2007-04-06 07:26:00,5.54834,5.54993,5.54809,5.54993,13000000.0
2007-04-06 07:27:00,5.54863,5.55005,5.54816,5.55005,12000000.0
2007-04-06 07:28:00,5.54971,5.54979,5.54828,5.5486,22000000.0
2007-04-06 07:29:00,5.54905,5.54928,5.5476,5.54788,16000000.0
2007-04-06 07:30:00,5.54803,5.54942,5.54783,5.5486,14000000.0
2007-04-06 07:31:00,5.54868,5.54981,5.54859,5.54981,13000000.0
2007-04-06 07:32:00,5.54973,5.54973,5.54948,5.54966,9000000.0
2007-04-06 07:33:00,5.54873,5.54979,5.54858,5.54941,7000000.0
2007-04-06 07:34:00,5.54959,5.54973,5.54794,5.54794,18000000.0
2007-04-06 07:35:00,5.54944,5.54961,5.54883,5.54958,9000000.0
2007-04-06 07:36:00,5.54968,5.54992,5.54812,5.54992,13000000.0
2007-04-06 07:37:00,5.54953,5.54969,5.54945,5.54961,11000000.0
2007-04-06 07:38:00,5.54889,5.54996,5.54837,5.54837,11000000.0
2007-04-06 07:39:00,5.5489,5.54981,5.54844,5.54981,19000000.0
2007-04-06 07:40:00,5.54959,5.54981,5.54814,5.54908,11000000.0
2007-04-06 07:41:00,5.54875,5.54917,5.54818,5.54856,7000000.0
2007-04-06 07:42:00,5.54923,5.54978,5.54798,5.54798,13000000.0
2007-04-06 07:43:00,5.55003,5.5501,5.54895,5.5501,14000000.0
2007-04-06 07:44:00,5.54943,5.55008,5.54938,5.54938,10000000.0
2007-04-06 07:45:00,5.54977,5.55,5.54888,5.55,8000000.0
2007-04-06 07:46:00,5.54957,5.54957,5.5416,5.5416,13000000.0
2007-04-06 07:47:00,5.54999,5.55026,5.54877,5.55015,15000000.0
2007-04-06 07:48:00,5.54959,5.55005,5.54907,5.54919,13000000.0
2007-04-06 07:49:00,5.5504,5.55053,5.54932,5.54989,10000000.0
2007-04-06 07:50:00,5.55055,5.55055,5.5487,5.54957,17000000.0
2007-04-06 07:51:00,5.54964,5.55004,5.54911,5.54947,16000000.0
2007-04-06 07:52:00,5.54963,5.55005,5.54892,5.54969,13000000.0
2007-04-06 07:53:00,5.54944,5.55044,5.54877,5.54877,10000000.0
2007-04-06 07:54:00,5.54979,5.55027,5.54925,5.54943,11000000.0
2007-04-06 07:55:00,5.55038,5.55048,5.5492,5.54968,12000000.0
2007-04-06 07:56:00,5.54987,5.55041,5.54894,5.55037,13000000.0
2007-04-06 07:57:00,5.54906,5.55016,5.54888,5.55008,8000000.0
2007-04-06 07:58:00,5.55007,5.55074,5.54906,5.55047,14000000.0
2007-04-06 07:59:00,5.54958,5.55025,5.54884,5.55018,15000000.0
2007-04-06 08:00:00,5.54937,5.55032,5.54888,5.55032,10000000.0
2007-04-06 08:01:00,5.5494,5.54971,5.54861,5.54861,13000000.0
2007-04-06 08:02:00,5.54811,5.54966,5.54811,5.54957,14000000.0
2007-04-06 08:03:00,5.54913,5.54978,5.54838,5.54909,12000000.0
2007-04-06 08:04:00,5.54993,5.5502,5.549,5.54961,16000000.0
2007-04-06 08:05:00,5.54951,5.55015,5.54883,5.55015,14000000.0
2007-04-06 08:06:00,5.54939,5.55007,5.54831,5.54831,19000000.0
2007-04-06 08:07:00,5.549,5.55003,5.549,5.54942,19000000.0
2007-04-06 08:08:00,5.54977,5.54984,5.54891,5.54984,11000000.0
2007-04-06 08:09:00,5.54912,5.55034,5.54912,5.55013,10000000.0
2007-04-06 08:10:00,5.54964,5.55101,5.54894,5.55101,16000000.0
2007-04-06 08:11:00,5.55064,5.55064,5.54955,5.54993,9000000.0
2007-04-06 08:12:00,5.55077,5.55077,5.54955,5.54992,10000000.0
2007-04-06 08:13:00,5.55005,5.55005,5.54903,5.54987,11000000.0
2007-04-06 08:14:00,5.5499,5.55009,5.5494,5.54994,12000000.0
2007-04-06 08:15:00,5.55038,5.55044,5.54923,5.54985,15000000.0
2007-04-06 08:16:00,5.55015,5.55067,5.54931,5.54931,14000000.0
2007-04-06 08:17:00,5.55015,5.55083,5.54974,5.55024,10000000.0
2007-04-06 08:18:00,5.5497,5.55092,5.5496,5.5505,9000000.0
2007-04-06 08:19:00,5.55088,5.55143,5.54972,5.54972,11000000.0
2007-04-06 08:20:00,5.55068,5.55133,5.55017,5.55105,11000000.0
2007-04-06 08:21:00,5.55087,5.55148,5.55029,5.55119,20000000.0
2007-04-06 08:22:00,5.55197,5.55208,5.55008,5.55015,8000000.0
2007-04-06 08:23:00,5.55063,5.55156,5.55012,5.55039,12000000.0
2007-04-06 08:24:00,5.55094,5.55094,5.54994,5.55044,13000000.0
2007-04-06 08:25:00,5.55091,5.55145,5.55091,5.55135,12000000.0
2007-04-06 08:26:00,5.55047,5.55104,5.54967,5.55068,13000000.0
2007-04-06 08:27:00,5.55067,5.55109,5.55043,5.55099,11000000.0
2007-04-06 08:28:00,5.55021,5.55122,5.55003,5.55067,8000000.0
2007-04-06 08:29:00,5.55042,5.55103,5.54982,5.55037,12000000.0
2007-04-06 08:30:00,5.55017,5.55034,5.54932,5.55002,11000000.0
2007-04-06 08:31:00,5.55101,5.55101,5.54925,5.54996,10000000.0
2007-04-06 08:32:00,5.5511,5.5511,5.54955,5.55001,13000000.0
2007-04-06 08:33:00,5.55105,5.55105,5.54875,5.55013,11000000.0
2007-04-06 08:34:00,5.55079,5.55079,5.54855,5.54954,17000000.0
2007-04-06 08:35:00,5.54984,5.55046,5.54903,5.54903,11000000.0
2007-04-06 08:36:00,5.55055,5.55097,5.5495,5.54995,10000000.0
2007-04-06 08:37:00,5.54895,5.55125,5.54895,5.55125,9000000.0
2007-04-06 08:38:00,5.54968,5.55185,5.54963,5.55108,18000000.0
2007-04-06 08:39:00,5.5506,5.55115,5.54952,5.55115,8000000.0
2007-04-06 08:40:00,5.55086,5.55086,5.54916,5.55003,7000000.0
2007-04-06 08:41:00,5.55061,5.55092,5.54949,5.5504,16000000.0
2007-04-06 08:42:00,5.55188,5.55188,5.54884,5.5497,14000000.0
2007-04-06 08:43:00,5.55129,5.55133,5.55041,5.55133,12000000.0
2007-04-06 08:44:00,5.55032,5.55135,5.54963,5.55098,9000000.0
2007-04-06 08:45:00,5.54976,5.55156,5.5491,5.55156,18000000.0
2007-04-06 08:46:00,5.55094,5.55133,5.55016,5.55124,14000000.0
2007-04-06 08:47:00,5.55071,5.55072,5.54944,5.54947,18000000.0
2007-04-06 08:48:00,5.55148,5.55148,5.55019,5.55101,12000000.0
2007-04-06 08:49:00,5.55048,5.55104,5.54926,5.54974,14000000.0
2007-04-06 08:50:00,5.54896,5.5501,5.54827,5.54827,16000000.0
2007-04-06 08:51:00,5.54926,5.5497,5.54841,5.54877,21000000.0
2007-04-06 08:52:00,5.54809,5.54932,5.54809,5.54881,20000000.0
2007-04-06 08:53:00,5.54964,5.54999,5.54867,5.54999,7000000.0
2007-04-06 08:54:00,5.54899,5.54986,5.54865,5.54946,17000000.0
2007-04-06 08:55:00,5.5497,5.5503,5.54829,5.5503,12000000.0
2007-04-06 08:56:00,5.55005,5.55021,5.54904,5.55009,17000000.0
2007-04-06 08:57:00,5.5495,5.54973,5.54902,5.5495,16000000.0
2007-04-06 08:58:00,5.54962,5.54992,5.54871,5.54871,12000000.0
2007-04-06 08:59:00,5.54883,5.54986,5.54883,5.54986,13000000.0
2007-04-06 09:00:00,5.54844,5.54942,5.54814,5.54876,17000000.0
2007-04-06 09:01:00,5.54895,5.54953,5.54846,5.54921,13000000.0
2007-04-06 09:02:00,5.54906,5.54937,5.54841,5.54937,8000000.0
2007-04-06 09:03:00,5.54967,5.54967,5.54865,5.54895,16000000.0
2007-04-06 09:04:00,5.54853,5.54979,5.54853,5.54979,8000000.0
2007-04-06 09:05:00,5.55007,5.55007,5.54874,5.54997,11000000.0
2007-04-06 09:06:00,5.55025,5.55045,5.55025,5.55025,10000000.0
2007-04-06 09:07:00,5.5503,5.5503,5.54874,5.54978,10000000.0
2007-04-06 09:08:00,5.5489,5.54986,5.54812,5.54986,19000000.0
2007-04-06 09:09:00,5.54913,5.5494,5.5479,5.5479,16000000.0
2007-04-06 09:10:00,5.5479,5.54927,5.5479,5.54889,8000000.0
2007-04-06 09:11:00,5.54971,5.54971,5.54838,5.54887,11000000.0
2007-04-06 09:12:00,5.54913,5.54918,5.54796,5.54874,16000000.0
2007-04-06 09:13:00,5.54965,5.54999,5.54856,5.54913,15000000.0
2007-04-06 09:14:00,5.55069,5.55075,5.55052,5.55052,17000000.0
2007-04-06 09:15:00,5.55081,5.55081,5.55047,5.55052,12000000.0
2007-04-06 09:16:00,5.54962,5.55054,5.54939,5.5496,14000000.0
2007-04-06 09:17:00,5.55007,5.55071,5.54931,5.54931,14000000.0
2007-04-06 09:18:00,5.55075,5.55076,5.54929,5.55045,18000000.0
2007-04-06 09:19:00,5.54929,5.55037,5.54929,5.54988,14000000.0
2007-04-06 09:20:00,5.5497,5.55033,5.54954,5.5503,18000000.0
2007-04-06 09:21:00,5.5491,5.54992,5.54905,5.54905,17000000.0
2007-04-06 09:22:00,5.54947,5.55058,5.54882,5.55058,13000000.0
2007-04-06 09:23:00,5.5501,5.5506,5.54925,5.54925,12000000.0
2007-04-06 09:24:00,5.55078,5.55081,5.54973,5.55062,14000000.0
2007-04-06 09:25:00,5.55135,5.5518,5.55061,5.5518,9000000.0
2007-04-06 09:26:00,5.54987,5.55161,5.54987,5.55149,13000000.0
2007-04-06 09:27:00,5.55137,5.55137,5.5499,5.55056,13000000.0
2007-04-06 09:28:00,5.55156,5.55156,5.55027,5.55101,19000000.0
2007-04-06 09:29:00,5.55084,5.55133,5.54972,5.55094,14000000.0
2007-04-06 09:30:00,5.55106,5.55106,5.55005,5.55037,15000000.0
2007-04-06 09:31:00,5.55131,5.55131,5.55032,5.55122,11000000.0
2007-04-06 09:32:00,5.54952,5.55091,5.54936,5.54936,16000000.0
2007-04-06 09:33:00,5.54995,5.55065,5.54933,5.55062,9000000.0
2007-04-06 09:34:00,5.55016,5.55016,5.54875,5.54935,18000000.0
2007-04-06 09:35:00,5.54942,5.54995,5.54836,5.5496,14000000.0
2007-04-06 09:36:00,5.54916,5.54997,5.54841,5.54854,16000000.0
2007-04-06 09:37:00,5.54947,5.54979,5.5487,5.54903,20000000.0
2007-04-06 09:38:00,5.54981,5.55031,5.54891,5.55018,19000000.0
2007-04-06 09:39:00,5.55061,5.55062,5.54936,5.5504,16000000.0
2007-04-06 09:40:00,5.55019,5.55068,5.54999,5.55067,12000000.0
2007-04-06 09:41:00,5.54914,5.55022,5.54914,5.55022,18000000.0
2007-04-06 09:42:00,5.55066,5.55069,5.54935,5.54935,16000000.0
2007-04-06 09:43:00,5.55039,5.55039,5.54923,5.55013,15000000.0
2007-04-06 09:44:00,5.54996,5.55,5.54915,5.55,13000000.0
2007-04-06 09:45:00,5.55031,5.55031,5.54869,5.54869,13000000.0
2007-04-06 09:46:00,5.54963,5.55066,5.54917,5.55066,17000000.0
2007-04-06 09:47:00,5.55098,5.5511,5.55075,5.55088,13000000.0
2007-04-06 09:48:00,5.55038,5.55066,5.5494,5.5494,16000000.0
2007-04-06 09:49:00,5.55085,5.55105,5.55085,5.55105,17000000.0
2007-04-06 09:50:00,5.55058,5.55068,5.54962,5.55014,12000000.0
2007-04-06 09:51:00,5.5509,5.5509,5.54968,5.5504,16000000.0
2007-04-06 09:52:00,5.55048,5.55099,5.54963,5.55057,16000000.0
2007-04-06 09:53:00,5.54976,5.55043,5.54948,5.55043,15000000.0
2007-04-06 09:54:00,5.55089,5.55104,5.55062,5.55082,15000000.0
2007-04-06 09:55:00,5.54981,5.55052,5.5493,5.5493,15000000.0
2007-04-06 09:56:00,5.55053,5.55053,5.5492,5.5492,17000000.0
2007-04-06 09:57:00,5.5504,5.5504,5.5486,5.54965,12000000.0
2007-04-06 09:58:00,5.55,5.55021,5.54896,5.54993,14000000.0
2007-04-06 09:59:00,5.55,5.55009,5.54904,5.54946,10000000.0
2007-04-06 10:00:00,5.5496,5.55002,5.54858,5.54924,11000000.0
2007-04-06 10:01:00,5.55002,5.55002,5.54852,5.54921,24000000.0
2007-04-06 10:02:00,5.55022,5.55072,5.54905,5.54986,14000000.0
2007-04-06 10:03:00,5.54856,5.55016,5.54785,5.55016,16000000.0
2007-04-06 10:04:00,5.54943,5.54943,5.54839,5.5487,10000000.0
2007-04-06 10:05:00,5.54858,5.54951,5.54843,5.54843,10000000.0
2007-04-06 10:06:00,5.55028,5.5505,5.55019,5.55034,9000000.0
2007-04-06 10:07:00,5.54921,5.54963,5.54884,5.54884,11000000.0
2007-04-06 10:08:00,5.54914,5.55003,5.54849,5.55003,9000000.0
2007-04-06 10:09:00,5.54935,5.54969,5.54871,5.54969,11000000.0
2007-04-06 10:10:00,5.54962,5.55007,5.54883,5.55007,15000000.0
2007-04-06 10:11:00,5.5499,5.5499,5.54846,5.54959,16000000.0
2007-04-06 10:12:00,5.54932,5.54959,5.54816,5.54938,19000000.0
2007-04-06 10:13:00,5.54931,5.5495,5.54834,5.5494,9000000.0
2007-04-06 10:14:00,5.54807,5.54917,5.54797,5.54846,11000000.0
2007-04-06 10:15:00,5.54906,5.54945,5.54848,5.54945,8000000.0
2007-04-06 10:16:00,5.5494,5.5498,5.54811,5.54819,17000000.0
2007-04-06 10:17:00,5.54928,5.54962,5.54835,5.54962,16000000.0
2007-04-06 10:18:00,5.55011,5.55011,5.54875,5.54956,16000000.0
2007-04-06 10:19:00,5.55014,5.55018,5.54832,5.55018,17000000.0
2007-04-06 10:20:00,5.54938,5.54962,5.54865,5.54918,16000000.0
2007-04-06 10:21:00,5.54936,5.54967,5.54866,5.54909,7000000.0
2007-04-06 10:22:00,5.54858,5.54966,5.54812,5.54939,10000000.0
2007-04-06 10:23:00,5.54925,5.5497,5.5485,5.54955,14000000.0
2007-04-06 10:24:00,5.54919,5.54966,5.54841,5.54866,13000000.0
2007-04-06 10:25:00,5.54881,5.54967,5.54843,5.54905,12000000.0
2007-04-06 10:26:00,5.54917,5.54945,5.54816,5.54945,11000000.0
2007-04-06 10:27:00,5.55047,5.55053,5.55033,5.55048,13000000.0
2007-04-06 10:28:00,5.54921,5.54921,5.54811,5.54811,13000000.0
2007-04-06 10:29:00,5.54955,5.54963,5.54848,5.54848,11000000.0
2007-04-06 10:30:00,5.55005,5.55005,5.54829,5.54829,9000000.0
2007-04-06 10:31:00,5.5497,5.5497,5.54842,5.54845,16000000.0
2007-04-06 10:32:00,5.5496,5.5496,5.5484,5.5484,9000000.0
2007-04-06 10:33:00,5.54971,5.54971,5.54844,5.54844,12000000.0
2007-04-06 10:34:00,5.5482,5.54829,5.54807,5.54812,11000000.0
2007-04-06 10:35:00,5.54976,5.54976,5.54826,5.54826,17000000.0
2007-04-06 10:36:00,5.54833,5.5485,5.54823,5.5483,10000000.0
2007-04-06 10:37:00,5.54836,5.54836,5.54803,5.54803,15000000.0
2007-04-06 10:38:00,5.55005,5.55005,5.54985,5.55005,17000000.0
2007-04-06 10:39:00,5.54918,5.54925,5.54905,5.54905,13000000.0
2007-04-06 10:40:00,5.5492,5.54939,5.54903,5.54903,10000000.0
2007-04-06 10:41:00,5.54918,5.54933,5.54903,5.54927,15000000.0
2007-04-06 10:42:00,5.55035,5.55085,5.54857,5.55085,12000000.0
2007-04-06 10:43:00,5.54966,5.54989,5.54867,5.54989,13000000.0
2007-04-06 10:44:00,5.5498,5.5498,5.54867,5.54911,12000000.0
2007-04-06 10:45:00,5.54898,5.54979,5.54894,5.54962,13000000.0
2007-04-06 10:46:00,5.54975,5.54981,5.54957,5.54969,13000000.0
2007-04-06 10:47:00,5.54992,5.54992,5.54961,5.54991,7000000.0
2007-04-06 10:48:00,5.54963,5.54985,5.54959,5.54975,12000000.0
2007-04-06 10:49:00,5.54965,5.54992,5.54965,5.54972,10000000.0
2007-04-06 10:50:00,5.54965,5.54984,5.54955,5.54979,14000000.0
2007-04-06 10:51:00,5.54971,5.55,5.54897,5.54959,11000000.0
2007-04-06 10:52:00,5.55002,5.55046,5.54871,5.54942,20000000.0
2007-04-06 10:53:00,5.54835,5.54905,5.54835,5.54905,9000000.0
2007-04-06 10:54:00,5.54925,5.54931,5.54903,5.54913,18000000.0
2007-04-06 10:55:00,5.54885,5.54964,5.54817,5.54964,10000000.0
2007-04-06 10:56:00,5.54968,5.54968,5.54839,5.54922,11000000.0
2007-04-06 10:57:00,5.54978,5.54993,5.54852,5.54993,8000000.0
2007-04-06 10:58:00,5.54936,5.54969,5.54834,5.54969,10000000.0
2007-04-06 10:59:00,5.54804,5.54964,5.54804,5.54964,10000000.0
2007-04-06 11:00:00,5.54842,5.54929,5.54808,5.54929,15000000.0
2007-04-06 11:01:00,5.54901,5.54914,5.54754,5.54823,12000000.0
2007-04-06 11:02:00,5.54899,5.54913,5.54795,5.54901,8000000.0
2007-04-06 11:03:00,5.54851,5.54851,5.54744,5.5481,11000000.0
2007-04-06 11:04:00,5.54779,5.54894,5.54747,5.54894,15000000.0
2007-04-06 11:05:00,5.54913,5.54956,5.54851,5.54851,17000000.0
2007-04-06 11:06:00,5.54866,5.54962,5.54748,5.54962,12000000.0
2007-04-06 11:07:00,5.54963,5.54966,5.54796,5.54841,11000000.0
2007-04-06 11:08:00,5.54842,5.54951,5.54841,5.54841,22000000.0
2007-04-06 11:09:00,5.54926,5.54947,5.54921,5.54924,9000000.0
2007-04-06 11:10:00,5.54887,5.54925,5.54797,5.5483,16000000.0
2007-04-06 11:11:00,5.54952,5.54952,5.54853,5.5491,7000000.0
2007-04-06 11:12:00,5.5492,5.5492,5.54771,5.54771,15000000.0
2007-04-06 11:13:00,5.54949,5.54956,5.54866,5.54891,11000000.0
2007-04-06 11:14:00,5.54935,5.54935,5.54762,5.54915,18000000.0
2007-04-06 11:15:00,5.54843,5.54878,5.54771,5.54878,11000000.0
2007-04-06 11:16:00,5.54867,5.549,5.54785,5.54894,13000000.0
2007-04-06 11:17:00,5.54925,5.54925,5.54905,5.54905,13000000.0
2007-04-06 11:18:00,5.54883,5.54883,5.54759,5.54803,9000000.0
2007-04-06 11:19:00,5.54732,5.54877,5.54732,5.54811,17000000.0
2007-04-06 11:20:00,5.5482,5.54878,5.54792,5.54842,14000000.0
2007-04-06 11:21:00,5.5485,5.54912,5.54746,5.54886,14000000.0
2007-04-06 11:22:00,5.54919,5.54919,5.54771,5.54885,22000000.0
2007-04-06 11:23:00,5.54834,5.54914,5.54793,5.54867,8000000.0
2007-04-06 11:24:00,5.54895,5.54907,5.54779,5.54907,18000000.0
2007-04-06 11:25:00,5.54865,5.54865,5.54742,5.54865,9000000.0
2007-04-06 11:26:00,5.54888,5.54914,5.54758,5.54834,15000000.0
2007-04-06 11:27:00,5.54843,5.54859,5.54761,5.54846,10000000.0
2007-04-06 11:28:00,5.54854,5.54943,5.54749,5.54931,13000000.0
2007-04-06 11:29:00,5.54908,5.54918,5.54807,5.54918,17000000.0
2007-04-06 11:30:00,5.54865,5.54875,5.54722,5.54875,13000000.0
2007-04-06 11:31:00,5.54895,5.54916,5.54891,5.54916,12000000.0
2007-04-06 11:32:00,5.54819,5.54819,5.54712,5.54712,20000000.0
2007-04-06 11:33:00,5.54822,5.54917,5.54746,5.54817,16000000.0
2007-04-06 11:34:00,5.54924,5.54951,5.54905,5.54951,13000000.0
2007-04-06 11:35:00,5.54954,5.54961,5.54934,5.54956,14000000.0
2007-04-06 11:36:00,5.54953,5.54953,5.54927,5.54947,11000000.0
2007-04-06 11:37:00,5.54907,5.54936,5.54827,5.54877,16000000.0
2007-04-06 11:38:00,5.54967,5.55,5.54818,5.54818,8000000.0
2007-04-06 11:39:00,5.54887,5.54924,5.54809,5.54924,11000000.0
2007-04-06 11:40:00,5.54917,5.54962,5.5484,5.54962,12000000.0
2007-04-06 11:41:00,5.54869,5.54869,5.54746,5.54818,10000000.0
2007-04-06 11:42:00,5.54822,5.54823,5.54661,5.54805,10000000.0
2007-04-06 11:43:00,5.54889,5.54889,5.54747,5.5481,17000000.0
2007-04-06 11:44:00,5.54825,5.54825,5.54736,5.54742,15000000.0
2007-04-06 11:45:00,5.54759,5.54845,5.54698,5.54845,16000000.0
2007-04-06 11:46:00,5.54816,5.5485,5.54816,5.54849,7000000.0
2007-04-06 11:47:00,5.54859,5.54859,5.54759,5.54788,16000000.0
2007-04-06 11:48:00,5.54777,5.54889,5.54777,5.54887,13000000.0
2007-04-06 11:49:00,5.54934,5.54934,5.54824,5.54918,10000000.0
2007-04-06 11:50:00,5.54908,5.54915,5.54895,5.54915,12000000.0
2007-04-06 11:51:00,5.54937,5.54991,5.54848,5.54954,14000000.0
2007-04-06 11:52:00,5.55028,5.55035,5.55015,5.55015,18000000.0
2007-04-06 11:53:00,5.54939,5.54959,5.54824,5.54861,16000000.0
2007-04-06 11:54:00,5.5492,5.54941,5.54847,5.54859,8000000.0
2007-04-06 11:55:00,5.54855,5.54921,5.54831,5.54921,8000000.0
2007-04-06 11:56:00,5.54887,5.54908,5.54826,5.54837,8000000.0
2007-04-06 11:57:00,5.54938,5.54959,5.54933,5.54943,11000000.0
2007-04-06 11:58:00,5.54845,5.54957,5.5482,5.54957,14000000.0
2007-04-06 11:59:00,5.54968,5.55,5.54967,5.54983,11000000.0
2007-04-06 12:00:00,5.54996,5.55003,5.54973,5.5499,15000000.0
2007-04-06 12:01:00,5.54931,5.54931,5.54824,5.54875,13000000.0
2007-04-06 12:02:00,5.54924,5.54924,5.54782,5.54845,15000000.0
2007-04-06 12:03:00,5.548,5.54888,5.54773,5.54839,11000000.0
2007-04-06 12:04:00,5.54797,5.54955,5.54794,5.5495,9000000.0
2007-04-06 12:05:00,5.54852,5.54979,5.5482,5.54979,9000000.0
2007-04-06 12:06:00,5.54913,5.54925,5.54773,5.54925,15000000.0
2007-04-06 12:07:00,5.54856,5.54907,5.54829,5.54905,11000000.0
2007-04-06 12:08:00,5.54888,5.54915,5.5482,5.54868,8000000.0
2007-04-06 12:09:00,5.54899,5.54928,5.54818,5.54868,18000000.0
2007-04-06 12:10:00,5.54983,5.54993,5.54963,5.54972,14000000.0
2007-04-06 12:11:00,5.54921,5.54921,5.54846,5.54846,9000000.0
2007-04-06 12:12:00,5.54802,5.54906,5.5476,5.54906,18000000.0
2007-04-06 12:13:00,5.54767,5.54887,5.54767,5.54877,12000000.0
2007-04-06 12:14:00,5.54973,5.54979,5.54938,5.54967,10000000.0
2007-04-06 12:15:00,5.54892,5.54907,5.54808,5.54889,8000000.0
2007-04-06 12:16:00,5.54838,5.54912,5.54762,5.54793,14000000.0
2007-04-06 12:17:00,5.54921,5.54941,5.54761,5.54941,13000000.0
2007-04-06 12:18:00,5.54911,5.54959,5.54894,5.5491,10000000.0
2007-04-06 12:19:00,5.5491,5.5491,5.54881,5.54904,11000000.0
2007-04-06 12:20:00,5.54805,5.54825,5.54805,5.54825,8000000.0
2007-04-06 12:21:00,5.5475,5.54879,5.5475,5.54842,20000000.0
2007-04-06 12:22:00,5.54868,5.54965,5.5482,5.54965,14000000.0
2007-04-06 12:23:00,5.54972,5.54972,5.54892,5.54892,11000000.0
2007-04-06 12:24:00,5.54927,5.54994,5.54812,5.54994,17000000.0
2007-04-06 12:25:00,5.5497,5.5497,5.54844,5.54945,12000000.0
2007-04-06 12:26:00,5.54898,5.55009,5.54882,5.55009,7000000.0
2007-04-06 12:27:00,5.54994,5.5501,5.54906,5.54906,7000000.0
2007-04-06 12:28:00,5.54927,5.55008,5.54927,5.55008,19000000.0
2007-04-06 12:29:00,5.54995,5.55016,5.54898,5.55009,12000000.0
2007-04-06 12:30:00,5.54966,5.54976,5.54851,5.54914,10000000.0
2007-04-06 12:31:00,5.54843,5.54958,5.54843,5.54958,12000000.0
2007-04-06 12:32:00,5.549,5.54962,5.54818,5.54962,12000000.0
2007-04-06 12:33:00,5.54856,5.55001,5.54856,5.54959,15000000.0
2007-04-06 12:34:00,5.54995,5.54999,5.54869,5.54977,12000000.0
2007-04-06 12:35:00,5.54958,5.54967,5.54867,5.54959,12000000.0
2007-04-06 12:36:00,5.54883,5.54987,5.54844,5.54937,15000000.0
2007-04-06 12:37:00,5.54966,5.55002,5.5486,5.55002,8000000.0
2007-04-06 12:38:00,5.55029,5.55029,5.54868,5.54868,15000000.0
2007-04-06 12:39:00,5.5499,5.5499,5.54846,5.54933,14000000.0
2007-04-06 12:40:00,5.54984,5.54984,5.54848,5.54857,18000000.0
2007-04-06 12:41:00,5.55009,5.55009,5.54849,5.54932,11000000.0
2007-04-06 12:42:00,5.54989,5.55031,5.54989,5.55013,17000000.0
2007-04-06 12:43:00,5.54985,5.54992,5.54853,5.5498,11000000.0
2007-04-06 12:44:00,5.54952,5.54974,5.54866,5.54914,13000000.0
2007-04-06 12:45:00,5.54955,5.54955,5.54828,5.54839,10000000.0
2007-04-06 12:46:00,5.54867,5.54997,5.54839,5.54953,20000000.0
2007-04-06 12:47:00,5.55032,5.55032,5.54857,5.54955,10000000.0
2007-04-06 12:48:00,5.54876,5.5498,5.54876,5.54882,10000000.0
2007-04-06 12:49:00,5.54874,5.54989,5.54874,5.54989,15000000.0
2007-04-06 12:50:00,5.54985,5.54985,5.54884,5.54964,14000000.0
2007-04-06 12:51:00,5.5497,5.5497,5.54832,5.54944,14000000.0
2007-04-06 12:52:00,5.54941,5.54953,5.54842,5.54953,9000000.0
2007-04-06 12:53:00,5.54928,5.54987,5.54871,5.54987,9000000.0
2007-04-06 12:54:00,5.54813,5.54967,5.54813,5.54967,20000000.0
2007-04-06 12:55:00,5.54952,5.54952,5.54814,5.54924,12000000.0
2007-04-06 12:56:00,5.54925,5.54944,5.54901,5.54925,7000000.0
2007-04-06 12:57:00,5.54975,5.55005,5.54858,5.54957,13000000.0
2007-04-06 12:58:00,5.54918,5.54966,5.54838,5.54838,16000000.0
2007-04-06 12:59:00,5.54985,5.55005,5.54985,5.54997,14000000.0
2007-04-06 13:00:00,5.54971,5.54971,5.54843,5.54903,12000000.0
2007-04-06 13:01:00,5.54893,5.54923,5.54824,5.54824,17000000.0
2007-04-06 13:02:00,5.54838,5.54965,5.54838,5.54965,10000000.0
2007-04-06 13:03:00,5.54966,5.54992,5.54966,5.54985,22000000.0
2007-04-06 13:04:00,5.5504,5.5504,5.54844,5.54948,20000000.0
2007-04-06 13:05:00,5.54868,5.54987,5.54864,5.54976,14000000.0
2007-04-06 13:06:00,5.54965,5.54965,5.54829,5.54916,17000000.0
2007-04-06 13:07:00,5.54987,5.54987,5.54835,5.54913,22000000.0
2007-04-06 13:08:00,5.54966,5.54982,5.54882,5.54903,12000000.0
2007-04-06 13:09:00,5.55031,5.55048,5.54936,5.55045,12000000.0
2007-04-06 13:10:00,5.5503,5.55042,5.54901,5.54909,20000000.0
2007-04-06 13:11:00,5.54994,5.55004,5.54884,5.55004,12000000.0
2007-04-06 13:12:00,5.54949,5.54949,5.54823,5.54943,16000000.0
2007-04-06 13:13:00,5.54944,5.54999,5.54821,5.54885,14000000.0
2007-04-06 13:14:00,5.54933,5.54967,5.54793,5.54875,17000000.0
2007-04-06 13:15:00,5.54848,5.54857,5.54833,5.54835,7000000.0
2007-04-06 13:16:00,5.54854,5.54894,5.54852,5.54894,9000000.0
2007-04-06 13:17:00,5.54746,5.54893,5.54746,5.54893,15000000.0
2007-04-06 13:18:00,5.54847,5.54896,5.54798,5.54849,17000000.0
2007-04-06 13:19:00,5.54865,5.54907,5.54815,5.54851,15000000.0
2007-04-06 13:20:00,5.54861,5.54909,5.54801,5.54909,12000000.0
2007-04-06 13:21:00,5.54931,5.54931,5.5479,5.5479,24000000.0
2007-04-06 13:22:00,5.54858,5.54885,5.54801,5.54821,12000000.0
2007-04-06 13:23:00,5.54898,5.54898,5.54772,5.54772,12000000.0
2007-04-06 13:24:00,5.54824,5.54907,5.54784,5.54907,18000000.0
2007-04-06 13:25:00,5.54827,5.54868,5.54769,5.54868,12000000.0
2007-04-06 13:26:00,5.5496,5.5496,5.54867,5.54867,12000000.0
2007-04-06 13:27:00,5.54888,5.5494,5.54825,5.54839,9000000.0
2007-04-06 13:28:00,5.54895,5.54936,5.54784,5.54936,15000000.0
2007-04-06 13:29:00,5.54884,5.5495,5.54806,5.54806,14000000.0
2007-04-06 13:30:00,5.5486,5.54899,5.54706,5.54899,11000000.0
2007-04-06 13:31:00,5.54804,5.5483,5.54734,5.54734,11000000.0
2007-04-06 13:32:00,5.54793,5.54925,5.54768,5.54925,8000000.0
2007-04-06 13:33:00,5.54858,5.54951,5.54838,5.54933,14000000.0
2007-04-06 13:34:00,5.54819,5.54955,5.54819,5.54848,11000000.0
2007-04-06 13:35:00,5.54952,5.54952,5.54813,5.54819,16000000.0
2007-04-06 13:36:00,5.54926,5.54936,5.54832,5.54861,8000000.0
2007-04-06 13:37:00,5.54871,5.54955,5.54807,5.54855,17000000.0
2007-04-06 13:38:00,5.54873,5.54984,5.54866,5.5489,14000000.0
2007-04-06 13:39:00,5.54845,5.55008,5.54845,5.55008,10000000.0
2007-04-06 13:40:00,5.55017,5.55018,5.54938,5.55018,8000000.0
2007-04-06 13:41:00,5.5506,5.5506,5.54969,5.55046,11000000.0
2007-04-06 13:42:00,5.54983,5.54983,5.54898,5.54962,14000000.0
2007-04-06 13:43:00,5.54907,5.54994,5.54877,5.54994,11000000.0
2007-04-06 13:44:00,5.54923,5.54985,5.54889,5.54985,11000000.0
2007-04-06 13:45:00,5.54901,5.55022,5.54884,5.54942,14000000.0
2007-04-06 13:46:00,5.54894,5.54961,5.54891,5.54901,11000000.0
2007-04-06 13:47:00,5.55011,5.55027,5.5492,5.5492,13000000.0
2007-04-06 13:48:00,5.54976,5.54976,5.54849,5.54894,14000000.0
2007-04-06 13:49:00,5.54926,5.54934,5.54859,5.54859,12000000.0
2007-04-06 13:50:00,5.54832,5.54963,5.54832,5.54859,16000000.0
2007-04-06 13:51:00,5.54922,5.54999,5.54913,5.54982,14000000.0
2007-04-06 13:52:00,5.54837,5.54916,5.54833,5.54851,10000000.0
2007-04-06 13:53:00,5.54811,5.54888,5.54783,5.54888,10000000.0
2007-04-06 13:54:00,5.54827,5.54896,5.54814,5.54814,8000000.0
2007-04-06 13:55:00,5.54802,5.54908,5.54785,5.54908,13000000.0
2007-04-06 13:56:00,5.54926,5.54926,5.54749,5.54789,17000000.0
2007-04-06 13:57:00,5.54867,5.54875,5.54776,5.54806,13000000.0
2007-04-06 13:58:00,5.54724,5.54898,5.5472,5.54898,7000000.0
2007-04-06 13:59:00,5.54851,5.54903,5.54789,5.54903,9000000.0
2007-04-06 14:00:00,5.54791,5.54876,5.54772,5.54876,7000000.0
2007-04-06 14:01:00,5.54776,5.54866,5.54746,5.54796,11000000.0
2007-04-06 14:02:00,5.54862,5.54919,5.54756,5.54906,19000000.0
2007-04-06 14:03:00,5.54754,5.5493,5.54754,5.54874,13000000.0
2007-04-06 14:04:00,5.54824,5.54829,5.54712,5.54792,22000000.0
2007-04-06 14:05:00,5.54836,5.54844,5.54737,5.54841,17000000.0
2007-04-06 14:06:00,5.54867,5.5487,5.54747,5.54747,11000000.0
2007-04-06 14:07:00,5.54717,5.54849,5.54684,5.5478,9000000.0
2007-04-06 14:08:00,5.54818,5.54823,5.54695,5.54795,11000000.0
2007-04-06 14:09:00,5.54828,5.54842,5.54714,5.54794,12000000.0
2007-04-06 14:10:00,5.54732,5.54835,5.54732,5.54803,13000000.0
2007-04-06 14:11:00,5.54757,5.54848,5.54757,5.54848,14000000.0
2007-04-06 14:12:00,5.54851,5.54851,5.5471,5.54801,11000000.0
2007-04-06 14:13:00,5.54817,5.54889,5.54751,5.54793,11000000.0
2007-04-06 14:14:00,5.54894,5.54895,5.54767,5.54803,7000000.0
2007-04-06 14:15:00,5.54816,5.54885,5.54785,5.54798,14000000.0
2007-04-06 14:16:00,5.54732,5.54868,5.54703,5.5476,13000000.0
2007-04-06 14:17:00,5.54789,5.5481,5.54595,5.5464,22000000.0
2007-04-06 14:18:00,5.54666,5.54743,5.54598,5.54732,15000000.0
2007-04-06 14:19:00,5.54689,5.54779,5.54645,5.54653,12000000.0
2007-04-06 14:20:00,5.54698,5.54765,5.54681,5.54741,7000000.0
2007-04-06 14:21:00,5.54825,5.54877,5.5472,5.54793,13000000.0
2007-04-06 14:22:00,5.54922,5.54922,5.54786,5.5482,8000000.0
2007-04-06 14:23:00,5.54808,5.54836,5.54727,5.5482,11000000.0
2007-04-06 14:24:00,5.54756,5.5485,5.54679,5.54693,13000000.0
2007-04-06 14:25:00,5.54727,5.54862,5.54619,5.54764,15000000.0
2007-04-06 14:26:00,5.54706,5.54988,5.54636,5.54988,8000000.0
2007-04-06 14:27:00,5.55011,5.55049,5.54879,5.54937,10000000.0
2007-04-06 14:28:00,5.5488,5.5488,5.54723,5.54846,11000000.0
2007-04-06 14:29:00,5.5472,5.55011,5.54351,5.54737,21000000.0
2007-04-06 14:30:00,5.54756,5.5594,5.54571,5.5594,11000000.0
2007-04-06 14:31:00,5.56112,5.56602,5.55804,5.56602,17000000.0
2007-04-06 14:32:00,5.56677,5.5677,5.56083,5.56694,15000000.0
2007-04-06 14:33:00,5.56677,5.56828,5.56609,5.56828,8000000.0
2007-04-06 14:34:00,5.56676,5.56755,5.56558,5.56603,9000000.0
2007-04-06 14:35:00,5.56592,5.56666,5.564,5.56458,11000000.0
2007-04-06 14:36:00,5.56512,5.56519,5.56288,5.56331,15000000.0
2007-04-06 14:37:00,5.56303,5.56337,5.56208,5.56248,8000000.0
2007-04-06 14:38:00,5.56228,5.56267,5.56054,5.56054,10000000.0
2007-04-06 14:39:00,5.56124,5.56157,5.55904,5.55998,19000000.0
2007-04-06 14:40:00,5.56035,5.56168,5.55886,5.56155,15000000.0
2007-04-06 14:41:00,5.56207,5.56317,5.56104,5.56218,15000000.0
2007-04-06 14:42:00,5.56395,5.56659,5.56184,5.56519,17000000.0
2007-04-06 14:43:00,5.56681,5.56815,5.56374,5.56815,15000000.0
2007-04-06 14:44:00,5.56807,5.56807,5.56604,5.56645,15000000.0
2007-04-06 14:45:00,5.56651,5.56677,5.56552,5.56628,9000000.0
2007-04-06 14:46:00,5.56572,5.56625,5.5649,5.56608,11000000.0
2007-04-06 14:47:00,5.56498,5.56744,5.56496,5.56718,12000000.0
2007-04-06 14:48:00,5.56621,5.56813,5.56584,5.56801,12000000.0
2007-04-06 14:49:00,5.5675,5.56786,5.56498,5.56526,12000000.0
2007-04-06 14:50:00,5.56714,5.56806,5.5661,5.56699,15000000.0
2007-04-06 14:51:00,5.56721,5.5677,5.56556,5.56581,10000000.0
2007-04-06 14:52:00,5.56645,5.56714,5.56485,5.5658,13000000.0
2007-04-06 14:53:00,5.5648,5.56514,5.56299,5.56408,13000000.0
2007-04-06 14:54:00,5.56429,5.56484,5.56372,5.56423,9000000.0
2007-04-06 14:55:00,5.5638,5.56516,5.56336,5.56438,16000000.0
2007-04-06 14:56:00,5.56427,5.56484,5.56308,5.56452,15000000.0
2007-04-06 14:57:00,5.56376,5.56481,5.56334,5.56401,15000000.0
2007-04-06 14:58:00,5.56384,5.56449,5.5636,5.56373,11000000.0
2007-04-06 14:59:00,5.56412,5.56413,5.56267,5.56389,14000000.0
2007-04-06 15:00:00,5.56348,5.56553,5.56348,5.56408,18000000.0
2007-04-06 15:01:00,5.56498,5.56671,5.56459,5.5667,12000000.0
2007-04-06 15:02:00,5.56704,5.56752,5.56613,5.56752,7000000.0
2007-04-06 15:03:00,5.56689,5.56765,5.56614,5.56757,18000000.0
2007-04-06 15:04:00,5.56674,5.56763,5.56631,5.56682,21000000.0
2007-04-06 15:05:00,5.56624,5.56697,5.5658,5.56591,13000000.0
2007-04-06 15:06:00,5.56617,5.56697,5.56555,5.56559,14000000.0
2007-04-06 15:07:00,5.56657,5.56657,5.56487,5.56506,22000000.0
2007-04-06 15:08:00,5.56512,5.56614,5.56446,5.56497,10000000.0
2007-04-06 15:09:00,5.56529,5.56529,5.56374,5.56374,9000000.0
2007-04-06 15:10:00,5.56536,5.5655,5.56377,5.5655,14000000.0
2007-04-06 15:11:00,5.56529,5.56529,5.56404,5.56469,12000000.0
2007-04-06 15:12:00,5.56419,5.56613,5.56419,5.56546,13000000.0
2007-04-06 15:13:00,5.56559,5.56561,5.56417,5.5649,12000000.0
2007-04-06 15:14:00,5.56561,5.56657,5.56452,5.56452,10000000.0
2007-04-06 15:15:00,5.56551,5.56617,5.56504,5.56597,16000000.0
2007-04-06 15:16:00,5.56553,5.5662,5.5651,5.5651,15000000.0
2007-04-06 15:17:00,5.56553,5.56631,5.56427,5.56586,14000000.0
2007-04-06 15:18:00,5.56605,5.5666,5.56535,5.56535,12000000.0
2007-04-06 15:19:00,5.56641,5.56654,5.56536,5.56536,11000000.0
2007-04-06 15:20:00,5.56618,5.56623,5.56524,5.56623,14000000.0
2007-04-06 15:21:00,5.56663,5.5671,5.56548,5.56571,14000000.0
2007-04-06 15:22:00,5.56687,5.56703,5.56588,5.56606,10000000.0
2007-04-06 15:23:00,5.56587,5.5667,5.56577,5.56635,11000000.0
2007-04-06 15:24:00,5.56711,5.56711,5.56524,5.56549,10000000.0
2007-04-06 15:25:00,5.56502,5.56617,5.56502,5.56534,16000000.0
2007-04-06 15:26:00,5.56556,5.56646,5.56481,5.56561,15000000.0
2007-04-06 15:27:00,5.56612,5.56612,5.56521,5.56524,10000000.0
2007-04-06 15:28:00,5.56553,5.56606,5.56383,5.56383,11000000.0
2007-04-06 15:29:00,5.56427,5.5656,5.56419,5.56517,19000000.0
2007-04-06 15:30:00,5.56535,5.56543,5.56418,5.56496,10000000.0
2007-04-06 15:31:00,5.56531,5.56633,5.56394,5.56458,14000000.0
2007-04-06 15:32:00,5.56615,5.56625,5.56516,5.56625,12000000.0
2007-04-06 15:33:00,5.56586,5.56588,5.56496,5.56496,20000000.0
2007-04-06 15:34:00,5.56466,5.56603,5.56466,5.56531,12000000.0
2007-04-06 15:35:00,5.56561,5.56677,5.56558,5.56558,12000000.0
2007-04-06 15:36:00,5.56677,5.56677,5.56483,5.56636,10000000.0
2007-04-06 15:37:00,5.56645,5.56728,5.56609,5.56624,10000000.0
2007-04-06 15:38:00,5.56759,5.5676,5.56632,5.5676,13000000.0
2007-04-06 15:39:00,5.56709,5.56746,5.56672,5.56689,7000000.0
2007-04-06 15:40:00,5.56724,5.56768,5.56655,5.56768,10000000.0
2007-04-06 15:41:00,5.56715,5.56763,5.56679,5.56706,9000000.0
2007-04-06 15:42:00,5.56842,5.56875,5.567,5.56789,13000000.0
2007-04-06 15:43:00,5.56799,5.56836,5.56693,5.56728,16000000.0
2007-04-06 15:44:00,5.5671,5.568,5.56644,5.56734,14000000.0
2007-04-06 15:45:00,5.56773,5.56782,5.56695,5.56744,15000000.0
2007-04-06 15:46:00,5.56702,5.56783,5.56661,5.56726,13000000.0
2007-04-06 15:47:00,5.56792,5.56802,5.56694,5.56784,9000000.0
2007-04-06 15:48:00,5.56711,5.56811,5.56654,5.56726,21000000.0
2007-04-06 15:49:00,5.56706,5.56789,5.56666,5.56696,23000000.0
2007-04-06 15:50:00,5.56779,5.56858,5.56744,5.56768,12000000.0
2007-04-06 15:51:00,5.56725,5.56755,5.56594,5.56755,19000000.0
2007-04-06 15:52:00,5.56734,5.56775,5.56642,5.56768,15000000.0
2007-04-06 15:53:00,5.56805,5.56842,5.56689,5.56842,14000000.0
2007-04-06 15:54:00,5.56798,5.56798,5.56676,5.56738,15000000.0
2007-04-06 15:55:00,5.56712,5.56808,5.56712,5.56771,12000000.0
2007-04-06 15:56:00,5.56737,5.56843,5.56737,5.56791,18000000.0
2007-04-06 15:57:00,5.56955,5.57,5.56869,5.56869,10000000.0
2007-04-06 15:58:00,5.56933,5.5699,5.56862,5.56903,22000000.0
2007-04-06 15:59:00,5.56909,5.56939,5.56796,5.56921,12000000.0
2007-04-06 16:00:00,5.56832,5.56893,5.56732,5.56887,12000000.0
2007-04-06 16:01:00,5.56876,5.56955,5.56819,5.56917,12000000.0
2007-04-06 16:02:00,5.56899,5.5703,5.56856,5.56944,13000000.0
2007-04-06 16:03:00,5.56868,5.57041,5.56868,5.56975,13000000.0
2007-04-06 16:04:00,5.56939,5.57099,5.56939,5.5709,11000000.0
2007-04-06 16:05:00,5.57039,5.57061,5.57003,5.5706,9000000.0
2007-04-06 16:06:00,5.5693,5.57076,5.5693,5.56968,14000000.0
2007-04-06 16:07:00,5.57019,5.57076,5.56946,5.56999,15000000.0
2007-04-06 16:08:00,5.57066,5.57124,5.56943,5.56998,15000000.0
2007-04-06 16:09:00,5.57111,5.57111,5.56948,5.57044,17000000.0
2007-04-06 16:10:00,5.56962,5.57081,5.56934,5.56979,14000000.0
2007-04-06 16:11:00,5.57107,5.57157,5.57018,5.57157,9000000.0
2007-04-06 16:12:00,5.57033,5.5718,5.57031,5.57031,15000000.0
2007-04-06 16:13:00,5.57059,5.57131,5.57009,5.57108,14000000.0
2007-04-06 16:14:00,5.57016,5.57178,5.57016,5.57067,12000000.0
2007-04-06 16:15:00,5.56987,5.57077,5.56975,5.57048,14000000.0
2007-04-06 16:16:00,5.57083,5.57083,5.56941,5.56941,13000000.0
2007-04-06 16:17:00,5.57064,5.57064,5.56916,5.5693,18000000.0
2007-04-06 16:18:00,5.56905,5.56987,5.56852,5.56852,13000000.0
2007-04-06 16:19:00,5.56829,5.56922,5.56829,5.56852,8000000.0
2007-04-06 16:20:00,5.56927,5.56927,5.56795,5.56855,13000000.0
2007-04-06 16:21:00,5.5686,5.56952,5.56811,5.56878,12000000.0
2007-04-06 16:22:00,5.57005,5.57005,5.56822,5.56904,11000000.0
2007-04-06 16:23:00,5.5686,5.57039,5.56842,5.57039,14000000.0
2007-04-06 16:24:00,5.57068,5.57075,5.56907,5.56953,15000000.0
2007-04-06 16:25:00,5.5705,5.57052,5.56962,5.57008,11000000.0
2007-04-06 16:26:00,5.56974,5.57079,5.56928,5.56928,8000000.0
2007-04-06 16:27:00,5.5706,5.5706,5.56948,5.56982,10000000.0
2007-04-06 16:28:00,5.56928,5.57046,5.56928,5.56981,15000000.0
2007-04-06 16:29:00,5.57076,5.57076,5.56917,5.56917,7000000.0
2007-04-06 16:30:00,5.56947,5.5704,5.56894,5.56996,16000000.0
2007-04-06 16:31:00,5.57052,5.57052,5.56866,5.56963,14000000.0
2007-04-06 16:32:00,5.56884,5.56986,5.56866,5.56964,7000000.0
2007-04-06 16:33:00,5.57005,5.57005,5.56937,5.56937,8000000.0
2007-04-06 16:34:00,5.56952,5.57057,5.56901,5.57057,8000000.0
2007-04-06 16:35:00,5.57081,5.57081,5.56882,5.56884,9000000.0
2007-04-06 16:36:00,5.56929,5.57018,5.56927,5.56948,13000000.0
2007-04-06 16:37:00,5.56925,5.5701,5.56891,5.56891,18000000.0
2007-04-06 16:38:00,5.56968,5.56998,5.56829,5.56941,18000000.0
2007-04-06 16:39:00,5.56921,5.56959,5.56847,5.56959,20000000.0
2007-04-06 16:40:00,5.56944,5.56944,5.56816,5.56871,13000000.0
2007-04-06 16:41:00,5.56826,5.56842,5.5675,5.56757,20000000.0
2007-04-06 16:42:00,5.568,5.56907,5.56691,5.56765,18000000.0
2007-04-06 16:43:00,5.56828,5.56882,5.56741,5.56882,15000000.0
2007-04-06 16:44:00,5.56734,5.5681,5.56623,5.56689,20000000.0
2007-04-06 16:45:00,5.56689,5.56784,5.56665,5.56699,13000000.0
2007-04-06 16:46:00,5.56842,5.56886,5.56746,5.56825,15000000.0
2007-04-06 16:47:00,5.56732,5.56827,5.56732,5.56798,8000000.0
2007-04-06 16:48:00,5.56732,5.56856,5.56728,5.56753,11000000.0
2007-04-06 16:49:00,5.56869,5.56869,5.56765,5.56765,12000000.0
2007-04-06 16:50:00,5.56632,5.5687,5.56632,5.5687,15000000.0
2007-04-06 16:51:00,5.5687,5.5687,5.56749,5.56798,18000000.0
2007-04-06 16:52:00,5.56844,5.56894,5.56776,5.56869,14000000.0
2007-04-06 16:53:00,5.56773,5.56858,5.56767,5.56781,8000000.0
2007-04-06 16:54:00,5.56897,5.56897,5.56755,5.56842,11000000.0
2007-04-06 16:55:00,5.56848,5.56848,5.56756,5.56796,12000000.0
2007-04-06 16:56:00,5.56788,5.56813,5.56741,5.56784,10000000.0
2007-04-06 16:57:00,5.56803,5.56933,5.56777,5.56933,8000000.0
2007-04-06 16:58:00,5.56841,5.56853,5.56747,5.56843,9000000.0
2007-04-06 16:59:00,5.56746,5.5688,5.56746,5.56806,13000000.0
2007-04-06 17:00:00,5.56918,5.56918,5.56761,5.56909,11000000.0
2007-04-06 17:01:00,5.56865,5.56865,5.56747,5.56864,12000000.0
2007-04-06 17:02:00,5.56759,5.56938,5.56759,5.56938,10000000.0
2007-04-06 17:03:00,5.56737,5.5694,5.56737,5.5694,16000000.0
2007-04-06 17:04:00,5.56876,5.56887,5.5678,5.5688,13000000.0
2007-04-06 17:05:00,5.56791,5.56927,5.56791,5.56927,16000000.0
2007-04-06 17:06:00,5.56927,5.56927,5.568,5.56889,12000000.0
2007-04-06 17:07:00,5.56928,5.56933,5.56783,5.56847,8000000.0
2007-04-06 17:08:00,5.56909,5.56909,5.56804,5.56876,21000000.0
2007-04-06 17:09:00,5.56878,5.56878,5.56732,5.56828,16000000.0
2007-04-06 17:10:00,5.56917,5.56917,5.56762,5.56828,11000000.0
2007-04-06 17:11:00,5.56849,5.56853,5.56728,5.56738,11000000.0
2007-04-06 17:12:00,5.56774,5.56842,5.56694,5.56694,9000000.0
2007-04-06 17:13:00,5.5687,5.56895,5.56766,5.56858,9000000.0
2007-04-06 17:14:00,5.56881,5.56915,5.56749,5.56765,17000000.0
2007-04-06 17:15:00,5.56944,5.56944,5.56737,5.56913,11000000.0
2007-04-06 17:16:00,5.56925,5.5695,5.56891,5.5692,15000000.0
2007-04-06 17:17:00,5.56945,5.56945,5.56812,5.56874,13000000.0
2007-04-06 17:18:00,5.56892,5.56949,5.56819,5.56819,15000000.0
2007-04-06 17:19:00,5.5695,5.56959,5.56793,5.56863,17000000.0
2007-04-06 17:20:00,5.56881,5.56881,5.56768,5.56812,12000000.0
2007-04-06 17:21:00,5.56831,5.56891,5.56808,5.56846,7000000.0
2007-04-06 17:22:00,5.56882,5.56915,5.56798,5.56798,14000000.0
2007-04-06 17:23:00,5.56823,5.56843,5.56755,5.56838,13000000.0
2007-04-06 17:24:00,5.56792,5.56863,5.56767,5.56836,9000000.0
2007-04-06 17:25:00,5.56933,5.56933,5.56862,5.56867,11000000.0
2007-04-06 17:26:00,5.56835,5.56967,5.56822,5.56904,16000000.0
2007-04-06 17:27:00,5.56993,5.56993,5.56864,5.56864,9000000.0
2007-04-06 17:28:00,5.56862,5.56945,5.56819,5.56819,15000000.0
2007-04-06 17:29:00,5.56915,5.56968,5.56812,5.56968,11000000.0
2007-04-06 17:30:00,5.56942,5.56942,5.56779,5.56817,19000000.0
2007-04-06 17:31:00,5.56934,5.56946,5.56826,5.56826,11000000.0
2007-04-06 17:32:00,5.56948,5.56948,5.56817,5.56892,9000000.0
2007-04-06 17:33:00,5.56884,5.56912,5.56805,5.56805,10000000.0
2007-04-06 17:34:00,5.56973,5.56973,5.56784,5.56784,14000000.0
2007-04-06 17:35:00,5.56976,5.56976,5.5686,5.56902,13000000.0
2007-04-06 17:36:00,5.5691,5.56981,5.56881,5.56914,11000000.0
2007-04-06 17:37:00,5.56914,5.56984,5.56878,5.56882,15000000.0
2007-04-06 17:38:00,5.57002,5.57005,5.56945,5.56945,17000000.0
2007-04-06 17:39:00,5.5688,5.5698,5.56859,5.56912,8000000.0
2007-04-06 17:40:00,5.56841,5.5698,5.56841,5.56949,12000000.0
2007-04-06 17:41:00,5.56926,5.5696,5.56809,5.56898,21000000.0
2007-04-06 17:42:00,5.56934,5.56945,5.56797,5.56945,13000000.0
2007-04-06 17:43:00,5.56938,5.56938,5.56775,5.56775,11000000.0
2007-04-06 17:44:00,5.56889,5.56912,5.56772,5.56798,19000000.0
2007-04-06 17:45:00,5.56937,5.56937,5.56881,5.56881,10000000.0
2007-04-06 17:46:00,5.56897,5.56902,5.56811,5.56869,13000000.0
2007-04-06 17:47:00,5.56916,5.56919,5.56808,5.56808,9000000.0
2007-04-06 17:48:00,5.56967,5.56967,5.56778,5.56811,14000000.0
2007-04-06 17:49:00,5.5693,5.5693,5.5679,5.56884,14000000.0
2007-04-06 17:50:00,5.56879,5.56972,5.56806,5.56874,17000000.0
2007-04-06 17:51:00,5.56931,5.56952,5.5676,5.5683,13000000.0
2007-04-06 17:52:00,5.5683,5.56969,5.5683,5.56969,24000000.0
2007-04-06 17:53:00,5.56864,5.56921,5.5681,5.5681,16000000.0
2007-04-06 17:54:00,5.56842,5.56909,5.56798,5.56847,16000000.0
2007-04-06 17:55:00,5.56942,5.56942,5.5681,5.56896,13000000.0
2007-04-06 17:56:00,5.56956,5.56956,5.56793,5.56793,15000000.0
2007-04-06 17:57:00,5.56879,5.56885,5.5683,5.56851,10000000.0
2007-04-06 17:58:00,5.56948,5.56948,5.56807,5.56807,15000000.0
2007-04-06 17:59:00,5.5683,5.56839,5.56742,5.56823,13000000.0
2007-04-06 18:00:00,5.5683,5.56867,5.56781,5.56812,7000000.0
2007-04-06 18:01:00,5.56815,5.56851,5.56729,5.56851,18000000.0
2007-04-06 18:02:00,5.56884,5.56889,5.56791,5.56847,17000000.0
2007-04-06 18:03:00,5.56838,5.56855,5.56753,5.56816,16000000.0
2007-04-06 18:04:00,5.56759,5.56849,5.56759,5.56774,14000000.0
2007-04-06 18:05:00,5.56748,5.56874,5.56737,5.56836,13000000.0
2007-04-06 18:06:00,5.56825,5.56902,5.56739,5.56818,18000000.0
2007-04-06 18:07:00,5.56872,5.56896,5.56786,5.56833,12000000.0
2007-04-06 18:08:00,5.56809,5.56893,5.56771,5.56771,18000000.0
2007-04-06 18:09:00,5.56813,5.56878,5.56753,5.56753,12000000.0
2007-04-06 18:10:00,5.56786,5.56936,5.56764,5.56764,13000000.0
2007-04-06 18:11:00,5.56826,5.56876,5.56826,5.56836,10000000.0
2007-04-06 18:12:00,5.56891,5.56926,5.56852,5.56877,11000000.0
2007-04-06 18:13:00,5.56844,5.56903,5.56844,5.56898,14000000.0
2007-04-06 18:14:00,5.56969,5.56969,5.56853,5.56853,10000000.0
2007-04-06 18:15:00,5.56937,5.56955,5.56857,5.56857,10000000.0
2007-04-06 18:16:00,5.56854,5.56901,5.56802,5.56805,9000000.0
2007-04-06 18:17:00,5.56865,5.56865,5.56845,5.56845,18000000.0
2007-04-06 18:18:00,5.56852,5.5689,5.56826,5.56857,14000000.0
2007-04-06 18:19:00,5.56864,5.56931,5.5684,5.56886,10000000.0
2007-04-06 18:20:00,5.56834,5.56952,5.56799,5.56804,15000000.0
2007-04-06 18:21:00,5.56883,5.56932,5.56816,5.56816,18000000.0
2007-04-06 18:22:00,5.56926,5.56926,5.56827,5.56827,14000000.0
2007-04-06 18:23:00,5.56959,5.56959,5.56836,5.5687,7000000.0
2007-04-06 18:24:00,5.56904,5.56937,5.56848,5.56866,9000000.0
2007-04-06 18:25:00,5.56843,5.56924,5.56792,5.56812,13000000.0
2007-04-06 18:26:00,5.5683,5.56956,5.56803,5.56956,16000000.0
2007-04-06 18:27:00,5.56812,5.56936,5.56812,5.56936,14000000.0
2007-04-06 18:28:00,5.56965,5.56977,5.56934,5.56953,13000000.0
2007-04-06 18:29:00,5.56881,5.56912,5.56807,5.56807,11000000.0
2007-04-06 18:30:00,5.5678,5.5691,5.56768,5.56831,16000000.0
2007-04-06 18:31:00,5.56887,5.56901,5.5669,5.56901,12000000.0
2007-04-06 18:32:00,5.56796,5.56806,5.56723,5.56756,11000000.0
2007-04-06 18:33:00,5.56856,5.56856,5.56742,5.56774,13000000.0
2007-04-06 18:34:00,5.56765,5.5684,5.56714,5.56766,13000000.0
2007-04-06 18:35:00,5.56784,5.56861,5.56764,5.56861,18000000.0
2007-04-06 18:36:00,5.5685,5.5685,5.56715,5.56749,18000000.0
2007-04-06 18:37:00,5.5679,5.56861,5.56739,5.56855,18000000.0
2007-04-06 18:38:00,5.56837,5.5686,5.56768,5.56819,11000000.0
2007-04-06 18:39:00,5.56807,5.56865,5.56753,5.56865,11000000.0
2007-04-06 18:40:00,5.56771,5.56827,5.56723,5.56787,14000000.0
2007-04-06 18:41:00,5.56816,5.56823,5.56713,5.56713,16000000.0
2007-04-06 18:42:00,5.5687,5.5687,5.56727,5.56835,14000000.0
2007-04-06 18:43:00,5.56843,5.56853,5.5675,5.56803,10000000.0
2007-04-06 18:44:00,5.56741,5.56864,5.56741,5.56784,13000000.0
2007-04-06 18:45:00,5.56827,5.56884,5.56724,5.56884,13000000.0
2007-04-06 18:46:00,5.56812,5.56853,5.56749,5.56749,12000000.0
2007-04-06 18:47:00,5.56799,5.5682,5.56743,5.5682,14000000.0
2007-04-06 18:48:00,5.56736,5.56865,5.56736,5.56821,15000000.0
2007-04-06 18:49:00,5.56905,5.56905,5.56837,5.56896,12000000.0
2007-04-06 18:50:00,5.56872,5.56872,5.56776,5.56794,9000000.0
2007-04-06 18:51:00,5.568,5.56882,5.56728,5.56789,17000000.0
2007-04-06 18:52:00,5.56813,5.56897,5.56781,5.56897,9000000.0
2007-04-06 18:53:00,5.56812,5.56883,5.56697,5.56883,14000000.0
2007-04-06 18:54:00,5.56676,5.56831,5.56676,5.56803,14000000.0
2007-04-06 18:55:00,5.56737,5.56778,5.56719,5.56778,10000000.0
2007-04-06 18:56:00,5.56736,5.56864,5.56704,5.56704,16000000.0
2007-04-06 18:57:00,5.56788,5.56854,5.56705,5.56756,17000000.0
2007-04-06 18:58:00,5.56831,5.56831,5.56719,5.56787,14000000.0
2007-04-06 18:59:00,5.56741,5.56884,5.56741,5.56856,14000000.0
2007-04-06 19:00:00,5.56891,5.56891,5.56763,5.56764,15000000.0
2007-04-06 19:01:00,5.56775,5.5681,5.56769,5.56774,15000000.0
2007-04-06 19:02:00,5.56865,5.56889,5.56758,5.56787,14000000.0
2007-04-06 19:03:00,5.56769,5.56827,5.56756,5.56827,14000000.0
2007-04-06 19:04:00,5.56841,5.56856,5.56745,5.56821,12000000.0
2007-04-06 19:05:00,5.56945,5.56945,5.56925,5.56945,15000000.0
2007-04-06 19:06:00,5.56852,5.56856,5.56746,5.56798,16000000.0
2007-04-06 19:07:00,5.56805,5.56888,5.56753,5.56888,20000000.0
2007-04-06 19:08:00,5.56776,5.56829,5.56754,5.56809,8000000.0
2007-04-06 19:09:00,5.5678,5.56881,5.56739,5.56761,17000000.0
2007-04-06 19:10:00,5.5681,5.56838,5.5677,5.56819,9000000.0
2007-04-06 19:11:00,5.5682,5.56842,5.5673,5.56765,16000000.0
2007-04-06 19:12:00,5.56829,5.56861,5.5674,5.5674,13000000.0
2007-04-06 19:13:00,5.56827,5.56849,5.56767,5.56774,10000000.0
2007-04-06 19:14:00,5.56851,5.56851,5.56749,5.5679,20000000.0
2007-04-06 19:15:00,5.56792,5.56792,5.56683,5.56746,12000000.0
2007-04-06 19:16:00,5.56773,5.5682,5.56691,5.56691,8000000.0
2007-04-06 19:17:00,5.56749,5.56815,5.56692,5.56692,18000000.0
2007-04-06 19:18:00,5.56655,5.56675,5.56655,5.56675,11000000.0
2007-04-06 19:19:00,5.56781,5.56806,5.56696,5.56777,12000000.0
2007-04-06 19:20:00,5.56819,5.56819,5.56687,5.56692,14000000.0
2007-04-06 19:21:00,5.56662,5.56794,5.56662,5.56794,13000000.0
2007-04-06 19:22:00,5.56757,5.56757,5.56681,5.56681,12000000.0
2007-04-06 19:23:00,5.56768,5.56783,5.56709,5.56756,14000000.0
2007-04-06 19:24:00,5.56817,5.56817,5.56708,5.56708,19000000.0
2007-04-06 19:25:00,5.56866,5.56866,5.5671,5.5671,8000000.0
2007-04-06 19:26:00,5.56767,5.56793,5.56686,5.56732,7000000.0
2007-04-06 19:27:00,5.56765,5.56785,5.56765,5.56765,20000000.0
2007-04-06 19:28:00,5.5677,5.56832,5.56702,5.56702,17000000.0
2007-04-06 19:29:00,5.56658,5.56681,5.56657,5.56669,10000000.0
2007-04-06 19:30:00,5.5677,5.56853,5.56715,5.56778,15000000.0
2007-04-06 19:31:00,5.5678,5.56793,5.56723,5.56723,11000000.0
2007-04-06 19:32:00,5.56805,5.56837,5.56763,5.56792,9000000.0
2007-04-06 19:33:00,5.56715,5.56735,5.56713,5.56715,14000000.0
2007-04-06 19:34:00,5.56779,5.56859,5.56729,5.5679,17000000.0
2007-04-06 19:35:00,5.56782,5.56782,5.56705,5.56714,8000000.0
2007-04-06 19:36:00,5.56805,5.56847,5.56742,5.56782,15000000.0
2007-04-06 19:37:00,5.56732,5.56806,5.56732,5.5677,8000000.0
2007-04-06 19:38:00,5.56779,5.56856,5.567,5.56701,15000000.0
2007-04-06 19:39:00,5.56829,5.56891,5.56749,5.56765,17000000.0
2007-04-06 19:40:00,5.56805,5.56843,5.56747,5.56756,16000000.0
2007-04-06 19:41:00,5.56817,5.56828,5.5672,5.5672,11000000.0
2007-04-06 19:42:00,5.56915,5.56915,5.56895,5.56915,15000000.0
2007-04-06 19:43:00,5.56826,5.56855,5.56754,5.56761,14000000.0
2007-04-06 19:44:00,5.56715,5.56719,5.56692,5.56707,14000000.0
2007-04-06 19:45:00,5.56798,5.56852,5.56754,5.56798,15000000.0
2007-04-06 19:46:00,5.56849,5.56903,5.5677,5.56819,15000000.0
2007-04-06 19:47:00,5.56874,5.5688,5.56738,5.56806,16000000.0
2007-04-06 19:48:00,5.56825,5.56825,5.567,5.56702,16000000.0
2007-04-06 19:49:00,5.56667,5.56725,5.56652,5.56705,8000000.0
2007-04-06 19:50:00,5.56657,5.56724,5.56628,5.56645,9000000.0
2007-04-06 19:51:00,5.56687,5.56733,5.56624,5.56624,19000000.0
2007-04-06 19:52:00,5.56655,5.56723,5.56627,5.56627,11000000.0
2007-04-06 19:53:00,5.56677,5.56702,5.56619,5.56619,14000000.0
2007-04-06 19:54:00,5.56686,5.56727,5.56572,5.56687,18000000.0
2007-04-06 19:55:00,5.56664,5.56688,5.56664,5.56678,13000000.0
2007-04-06 19:56:00,5.56699,5.56702,5.56669,5.56669,10000000.0
2007-04-06 19:57:00,5.56688,5.56736,5.56633,5.56693,16000000.0
2007-04-06 19:58:00,5.56627,5.56712,5.56627,5.5669,15000000.0
2007-04-06 19:59:00,5.56665,5.567,5.56614,5.56649,14000000.0
2007-04-06 20:00:00,5.56558,5.56659,5.56549,5.5665,11000000.0
2007-04-06 20:01:00,5.56715,5.56729,5.56607,5.56609,24000000.0
2007-04-06 20:02:00,5.56709,5.56709,5.56604,5.56604,11000000.0
2007-04-06 20:03:00,5.56626,5.56715,5.56624,5.5663,11000000.0
2007-04-06 20:04:00,5.56664,5.56664,5.56582,5.56582,10000000.0
2007-04-06 20:05:00,5.56676,5.56731,5.56596,5.56676,17000000.0
2007-04-06 20:06:00,5.56704,5.56704,5.56616,5.56693,10000000.0
2007-04-06 20:07:00,5.56717,5.56717,5.56631,5.56687,14000000.0
2007-04-06 20:08:00,5.56702,5.56733,5.56702,5.56726,13000000.0
2007-04-06 20:09:00,5.56595,5.56727,5.56595,5.56692,11000000.0
2007-04-06 20:10:00,5.56688,5.56688,5.56606,5.56606,11000000.0
2007-04-06 20:11:00,5.56664,5.56751,5.56664,5.56738,9000000.0
2007-04-06 20:12:00,5.56734,5.56734,5.5662,5.56646,16000000.0
2007-04-06 20:13:00,5.5675,5.5675,5.56653,5.56721,11000000.0
2007-04-06 20:14:00,5.56696,5.56729,5.56598,5.56635,19000000.0
2007-04-06 20:15:00,5.56716,5.56716,5.56657,5.56679,13000000.0
2007-04-06 20:16:00,5.56707,5.56707,5.5659,5.56604,15000000.0
2007-04-06 20:17:00,5.56659,5.56727,5.56624,5.56648,8000000.0
2007-04-06 20:18:00,5.56725,5.56761,5.56661,5.56674,14000000.0
2007-04-06 20:19:00,5.5673,5.5673,5.56597,5.56649,14000000.0
2007-04-06 20:20:00,5.56739,5.56739,5.56665,5.56667,12000000.0
2007-04-06 20:21:00,5.56588,5.56595,5.56575,5.56587,9000000.0
2007-04-06 20:22:00,5.56714,5.56714,5.56559,5.56559,17000000.0
2007-04-06 20:23:00,5.56529,5.56574,5.56529,5.56567,11000000.0
2007-04-06 20:24:00,5.56665,5.56716,5.56532,5.56588,16000000.0
2007-04-06 20:25:00,5.5663,5.56662,5.56533,5.56533,11000000.0
2007-04-06 20:26:00,5.56611,5.56646,5.56546,5.56565,8000000.0
2007-04-06 20:27:00,5.56708,5.56727,5.56577,5.56579,13000000.0
2007-04-06 20:28:00,5.56688,5.56735,5.56574,5.56644,15000000.0
2007-04-06 20:29:00,5.56616,5.56754,5.56616,5.56621,16000000.0
2007-04-06 20:30:00,5.56582,5.56674,5.56582,5.56674,8000000.0
2007-04-06 20:31:00,5.56769,5.56769,5.5664,5.5664,18000000.0
2007-04-06 20:32:00,5.56611,5.56653,5.56585,5.56585,7000000.0
2007-04-06 20:33:00,5.56683,5.56751,5.56605,5.56671,13000000.0
2007-04-06 20:34:00,5.5659,5.56719,5.56578,5.56653,13000000.0
2007-04-06 20:35:00,5.56576,5.56654,5.5656,5.56587,9000000.0
2007-04-06 20:36:00,5.56627,5.56674,5.56573,5.5659,17000000.0
2007-04-06 20:37:00,5.56673,5.56741,5.56571,5.56722,14000000.0
2007-04-06 20:38:00,5.567,5.56766,5.56655,5.56658,16000000.0
2007-04-06 20:39:00,5.56689,5.56699,5.56595,5.56672,14000000.0
2007-04-06 20:40:00,5.5666,5.56721,5.56624,5.56702,17000000.0
2007-04-06 20:41:00,5.56604,5.56719,5.56601,5.5665,16000000.0
2007-04-06 20:42:00,5.56597,5.56718,5.5654,5.5654,22000000.0
2007-04-06 20:43:00,5.56656,5.56755,5.56592,5.56647,18000000.0
2007-04-06 20:44:00,5.56778,5.56778,5.56617,5.56649,16000000.0
2007-04-06 20:45:00,5.56689,5.56721,5.56622,5.56622,8000000.0
2007-04-06 20:46:00,5.56643,5.56694,5.56589,5.56617,19000000.0
2007-04-06 20:47:00,5.56642,5.56755,5.56633,5.56684,12000000.0
2007-04-06 20:48:00,5.56672,5.56739,5.56633,5.56678,9000000.0
2007-04-06 20:49:00,5.56684,5.56753,5.56622,5.56753,19000000.0
2007-04-06 20:50:00,5.56658,5.56765,5.56602,5.56755,15000000.0
2007-04-06 20:51:00,5.56668,5.56685,5.56655,5.56659,9000000.0
2007-04-06 20:52:00,5.5662,5.56649,5.56576,5.56609,11000000.0
2007-04-06 20:53:00,5.56619,5.56643,5.56555,5.56636,15000000.0
2007-04-06 20:54:00,5.56546,5.56692,5.56546,5.56684,12000000.0
2007-04-06 20:55:00,5.56675,5.56676,5.5655,5.56628,18000000.0
2007-04-06 20:56:00,5.56556,5.56653,5.56556,5.56603,12000000.0
2007-04-06 20:57:00,5.56601,5.56671,5.56495,5.56495,13000000.0
2007-04-06 20:58:00,5.56584,5.56645,5.56535,5.56535,11000000.0
2007-04-06 20:59:00,5.56555,5.56622,5.56508,5.56591,11000000.0
2007-04-06 21:00:00,5.56614,5.56652,5.56555,5.56596,17000000.0
2007-04-06 21:01:00,5.56696,5.56696,5.56602,5.56631,10000000.0
2007-04-06 21:02:00,5.56628,5.56679,5.56594,5.56638,8000000.0
2007-04-06 21:03:00,5.56643,5.56645,5.56584,5.5662,19000000.0
2007-04-06 21:04:00,5.56631,5.56631,5.5656,5.56588,18000000.0
2007-04-06 21:05:00,5.56642,5.56737,5.56601,5.56672,14000000.0
2007-04-06 21:06:00,5.56671,5.56737,5.566,5.56625,12000000.0
2007-04-06 21:07:00,5.5666,5.5666,5.56582,5.5662,10000000.0
2007-04-06 21:08:00,5.56668,5.56736,5.56626,5.56638,14000000.0
2007-04-06 21:09:00,5.56615,5.56662,5.56615,5.56662,16000000.0
2007-04-06 21:10:00,5.56694,5.56743,5.5663,5.56632,15000000.0
2007-04-06 21:11:00,5.56588,5.56599,5.56568,5.56568,13000000.0
2007-04-06 21:12:00,5.56755,5.56755,5.56583,5.56632,10000000.0
2007-04-06 21:13:00,5.56589,5.56631,5.56529,5.56529,14000000.0
2007-04-06 21:14:00,5.56727,5.56734,5.5665,5.5665,10000000.0
2007-04-06 21:15:00,5.56595,5.56595,5.56575,5.56587,15000000.0
2007-04-06 21:16:00,5.56676,5.56725,5.56638,5.56665,11000000.0
2007-04-06 21:17:00,5.56693,5.56693,5.56612,5.56615,13000000.0
2007-04-06 21:18:00,5.56697,5.56703,5.56606,5.56659,17000000.0
2007-04-06 21:19:00,5.56736,5.56763,5.56642,5.56642,12000000.0
2007-04-06 21:20:00,5.56685,5.56705,5.56685,5.56705,14000000.0
2007-04-06 21:21:00,5.56653,5.56715,5.56615,5.56615,11000000.0
2007-04-06 21:22:00,5.56602,5.5661,5.56581,5.5661,9000000.0
2007-04-06 21:23:00,5.56698,5.56741,5.56634,5.56642,7000000.0
2007-04-06 21:24:00,5.56653,5.56669,5.56649,5.56656,11000000.0
2007-04-06 21:25:00,5.56698,5.56771,5.56663,5.56737,7000000.0
2007-04-06 21:26:00,5.5668,5.56752,5.56659,5.56695,13000000.0
2007-04-06 21:27:00,5.56665,5.56746,5.56633,5.56694,11000000.0
2007-04-06 21:28:00,5.56646,5.56678,5.56623,5.56623,15000000.0
2007-04-06 21:29:00,5.56718,5.56755,5.56646,5.56646,12000000.0
2007-04-06 21:30:00,5.56695,5.56726,5.56674,5.56675,10000000.0
2007-04-06 21:31:00,5.56709,5.56755,5.56626,5.56635,10000000.0
2007-04-06 21:32:00,5.56749,5.5679,5.56655,5.56664,12000000.0
2007-04-06 21:33:00,5.56745,5.56793,5.56712,5.56728,19000000.0
2007-04-06 21:34:00,5.56723,5.56758,5.56674,5.56674,8000000.0
2007-04-06 21:35:00,5.56651,5.56765,5.56651,5.56765,20000000.0
2007-04-06 21:36:00,5.56777,5.56785,5.56765,5.56765,19000000.0
2007-04-06 21:37:00,5.56765,5.56765,5.56745,5.56765,19000000.0
2007-04-06 21:38:00,5.56665,5.56665,5.56645,5.56665,13000000.0
2007-04-06 21:39:00,5.56699,5.56787,5.56699,5.5676,17000000.0
2007-04-06 21:40:00,5.56717,5.56725,5.56705,5.56725,7000000.0
2007-04-06 21:41:00,5.56811,5.56824,5.56801,5.56814,11000000.0
2007-04-06 21:42:00,5.56799,5.56811,5.56788,5.56806,18000000.0
2007-04-06 21:43:00,5.56785,5.56814,5.56785,5.5679,13000000.0
2007-04-06 21:44:00,5.56745,5.56796,5.56695,5.56796,16000000.0
2007-04-06 21:45:00,5.56685,5.5674,5.56685,5.56691,11000000.0
2007-04-06 21:46:00,5.56785,5.56785,5.56765,5.56765,13000000.0
2007-04-06 21:47:00,5.5671,5.56763,5.5671,5.56763,13000000.0
2007-04-06 21:48:00,5.56678,5.56685,5.56665,5.56665,17000000.0
2007-04-06 21:49:00,5.56747,5.56755,5.56735,5.56735,8000000.0
2007-04-06 21:50:00,5.5675,5.5675,5.56714,5.56715,11000000.0
2007-04-06 21:51:00,5.56676,5.56712,5.56673,5.56677,13000000.0
2007-04-06 21:52:00,5.56773,5.56773,5.56692,5.56701,13000000.0
2007-04-06 21:53:00,5.56777,5.56785,5.56765,5.56777,14000000.0
2007-04-06 21:54:00,5.56771,5.56779,5.56747,5.56772,11000000.0
2007-04-06 21:55:00,5.56768,5.56768,5.56664,5.56699,17000000.0
2007-04-06 21:56:00,5.56765,5.56765,5.56745,5.56765,12000000.0
2007-04-06 21:57:00,5.56768,5.5678,5.56752,5.56756,16000000.0
2007-04-06 21:58:00,5.56748,5.56755,5.56735,5.56735,9000000.0
2007-04-06 21:59:00,5.5666,5.56723,5.56638,5.56698,18000000.0
2007-04-06 22:00:00,5.56635,5.56655,5.56635,5.56635,13000000.0
2007-04-06 22:01:00,5.56735,5.56735,5.56715,5.56715,11000000.0
2007-04-06 22:02:00,5.56745,5.56745,5.56725,5.56725,17000000.0
2007-04-06 22:03:00,5.56723,5.56723,5.56637,5.56692,23000000.0
2007-04-06 22:04:00,5.56701,5.56702,5.56637,5.56656,15000000.0
2007-04-06 22:05:00,5.5661,5.56614,5.56581,5.56598,14000000.0
2007-04-06 22:06:00,5.56709,5.56709,5.56677,5.56684,15000000.0
2007-04-06 22:07:00,5.56685,5.56691,5.56634,5.56635,9000000.0
2007-04-06 22:08:00,5.5663,5.56632,5.56603,5.56632,18000000.0
2007-04-06 22:09:00,5.56636,5.5671,5.56634,5.56638,11000000.0
2007-04-06 22:10:00,5.56609,5.56625,5.56602,5.56616,7000000.0
2007-04-06 22:11:00,5.56669,5.56669,5.56603,5.5662,8000000.0
2007-04-06 22:12:00,5.56583,5.56611,5.56579,5.5661,16000000.0
2007-04-06 22:13:00,5.56724,5.56724,5.56624,5.56703,24000000.0
2007-04-06 22:14:00,5.56669,5.56669,5.56621,5.56621,9000000.0
2007-04-06 22:15:00,5.56664,5.56665,5.56634,5.56634,10000000.0
2007-04-06 22:16:00,5.56638,5.5665,5.56617,5.56631,13000000.0
2007-04-06 22:17:00,5.56623,5.56639,5.56614,5.56617,20000000.0
2007-04-06 22:18:00,5.56747,5.56747,5.56627,5.56708,11000000.0
2007-04-06 22:19:00,5.56696,5.56727,5.56608,5.56608,15000000.0
2007-04-06 22:20:00,5.56601,5.56612,5.56589,5.56601,16000000.0
2007-04-06 22:21:00,5.56633,5.5668,5.56585,5.56629,12000000.0
2007-04-06 22:22:00,5.56595,5.56615,5.56595,5.56608,14000000.0
2007-04-06 22:23:00,5.56612,5.56628,5.56598,5.56598,11000000.0
2007-04-06 22:24:00,5.56696,5.56696,5.56637,5.56652,16000000.0
2007-04-06 22:25:00,5.56625,5.5665,5.56625,5.5664,14000000.0
2007-04-06 22:26:00,5.56633,5.56687,5.56625,5.56687,10000000.0
2007-04-06 22:27:00,5.56691,5.56701,5.56584,5.5665,14000000.0
2007-04-06 22:28:00,5.56596,5.56676,5.56581,5.56581,12000000.0
2007-04-06 22:29:00,5.56599,5.5662,5.56574,5.56613,13000000.0
2007-04-06 22:30:00,5.56536,5.56601,5.56536,5.56578,8000000.0
2007-04-06 22:31:00,5.56668,5.56675,5.56655,5.56675,11000000.0
2007-04-06 22:32:00,5.56585,5.56585,5.56565,5.56585,20000000.0
2007-04-06 22:33:00,5.56527,5.56535,5.56515,5.56535,11000000.0
2007-04-06 22:34:00,5.56655,5.56675,5.56655,5.56675,10000000.0
2007-04-06 22:35:00,5.5666,5.56673,5.56648,5.56667,13000000.0
2007-04-06 22:36:00,5.56535,5.56535,5.56515,5.56535,9000000.0
2007-04-06 22:37:00,5.56646,5.56646,5.56582,5.56582,13000000.0
2007-04-06 22:38:00,5.56596,5.56596,5.56529,5.56553,9000000.0
2007-04-06 22:39:00,5.56505,5.56525,5.56505,5.56505,12000000.0
2007-04-06 22:40:00,5.56472,5.56528,5.56463,5.56463,9000000.0
2007-04-06 22:41:00,5.56407,5.56497,5.56407,5.56428,14000000.0
2007-04-06 22:42:00,5.56455,5.56475,5.56455,5.56468,13000000.0
2007-04-06 22:43:00,5.56439,5.5651,5.56439,5.56489,12000000.0
2007-04-06 22:44:00,5.56479,5.56502,5.56468,5.56502,15000000.0
2007-04-06 22:45:00,5.56462,5.56558,5.56462,5.56516,13000000.0
2007-04-06 22:46:00,5.56529,5.56631,5.56523,5.56619,14000000.0
2007-04-06 22:47:00,5.56699,5.56726,5.56661,5.56704,15000000.0
2007-04-06 22:48:00,5.56681,5.56681,5.56591,5.56591,13000000.0
2007-04-06 22:49:00,5.56644,5.56644,5.56551,5.56614,13000000.0
2007-04-06 22:50:00,5.56546,5.56594,5.56512,5.56512,15000000.0
2007-04-06 22:51:00,5.56596,5.56596,5.56506,5.5655,14000000.0
2007-04-06 22:52:00,5.56642,5.56672,5.56547,5.56547,9000000.0
2007-04-06 22:53:00,5.56648,5.56669,5.56573,5.56605,15000000.0
2007-04-06 22:54:00,5.56676,5.56676,5.56567,5.56624,17000000.0
2007-04-06 22:55:00,5.56515,5.56515,5.56495,5.56495,16000000.0
2007-04-06 22:56:00,5.56555,5.56596,5.56511,5.56571,13000000.0
2007-04-06 22:57:00,5.56556,5.56556,5.56448,5.56448,8000000.0
2007-04-06 22:58:00,5.56548,5.56549,5.56496,5.56542,8000000.0
2007-04-06 22:59:00,5.565,5.56543,5.5647,5.56501,19000000.0
2007-04-09 02:00:00,5.57,5.57005,5.56904,5.56918,11000000.0
2007-04-09 02:01:00,5.56942,5.56959,5.56865,5.56895,11000000.0
2007-04-09 02:02:00,5.56972,5.5705,5.56901,5.57008,13000000.0
2007-04-09 02:03:00,5.56985,5.57057,5.56937,5.57027,8000000.0
2007-04-09 02:04:00,5.57014,5.57156,5.57014,5.57017,18000000.0
2007-04-09 02:05:00,5.57109,5.57164,5.57037,5.57067,14000000.0
2007-04-09 02:06:00,5.57068,5.57068,5.57026,5.57034,18000000.0
2007-04-09 02:07:00,5.57046,5.57211,5.57046,5.57211,12000000.0
2007-04-09 02:08:00,5.57036,5.57175,5.57036,5.57122,12000000.0
2007-04-09 02:09:00,5.57058,5.57169,5.57029,5.57143,11000000.0
2007-04-09 02:10:00,5.57194,5.57216,5.57112,5.57112,10000000.0
2007-04-09 02:11:00,5.57185,5.57185,5.57165,5.57177,16000000.0
2007-04-09 02:12:00,5.57136,5.57225,5.57084,5.57119,17000000.0
2007-04-09 02:13:00,5.57155,5.57164,5.57119,5.57119,9000000.0
2007-04-09 02:14:00,5.5711,5.57242,5.57039,5.57141,16000000.0
2007-04-09 02:15:00,5.57128,5.57156,5.57125,5.57125,15000000.0
2007-04-09 02:16:00,5.57155,5.57212,5.57048,5.5708,16000000.0
2007-04-09 02:17:00,5.57137,5.57201,5.57095,5.57108,14000000.0
2007-04-09 02:18:00,5.57086,5.57094,5.57065,5.57094,16000000.0
2007-04-09 02:19:00,5.57115,5.57153,5.57066,5.57081,11000000.0
2007-04-09 02:20:00,5.57082,5.57151,5.57046,5.5711,10000000.0
2007-04-09 02:21:00,5.57101,5.57171,5.57001,5.57078,18000000.0
2007-04-09 02:22:00,5.57106,5.57177,5.57062,5.57097,15000000.0
2007-04-09 02:23:00,5.57114,5.5719,5.57047,5.57074,16000000.0
2007-04-09 02:24:00,5.5718,5.5721,5.57084,5.57084,12000000.0
2007-04-09 02:25:00,5.57045,5.5712,5.57045,5.5712,18000000.0
2007-04-09 02:26:00,5.5711,5.57164,5.57059,5.57059,8000000.0
2007-04-09 02:27:00,5.57128,5.57186,5.57052,5.57109,12000000.0
2007-04-09 02:28:00,5.57089,5.57124,5.57089,5.57123,15000000.0
2007-04-09 02:29:00,5.57157,5.57201,5.57061,5.57063,15000000.0
2007-04-09 02:30:00,5.57199,5.57199,5.57039,5.57048,19000000.0
2007-04-09 02:31:00,5.57055,5.57143,5.56959,5.56989,13000000.0
2007-04-09 02:32:00,5.57097,5.5713,5.57007,5.57007,17000000.0
2007-04-09 02:33:00,5.5717,5.5717,5.57045,5.57076,10000000.0
2007-04-09 02:34:00,5.57018,5.57149,5.56992,5.57059,11000000.0
2007-04-09 02:35:00,5.57005,5.57112,5.57005,5.57053,14000000.0
2007-04-09 02:36:00,5.57087,5.57158,5.57045,5.57115,13000000.0
2007-04-09 02:37:00,5.57109,5.57151,5.57044,5.57065,9000000.0
2007-04-09 02:38:00,5.57103,5.57184,5.57054,5.57096,12000000.0
2007-04-09 02:39:00,5.57083,5.57092,5.57028,5.57028,11000000.0
2007-04-09 02:40:00,5.57105,5.57105,5.57085,5.57098,19000000.0
2007-04-09 02:41:00,5.57043,5.57092,5.56993,5.5702,12000000.0
2007-04-09 02:42:00,5.57052,5.57207,5.57039,5.57101,11000000.0
2007-04-09 02:43:00,5.57225,5.57225,5.5708,5.57133,12000000.0
2007-04-09 02:44:00,5.57165,5.57185,5.57165,5.57178,9000000.0
2007-04-09 02:45:00,5.57158,5.57229,5.57062,5.57137,13000000.0
2007-04-09 02:46:00,5.57124,5.57134,5.57107,5.57112,11000000.0
2007-04-09 02:47:00,5.57128,5.57162,5.571,5.57161,10000000.0
2007-04-09 02:48:00,5.57108,5.5715,5.57027,5.57027,11000000.0
2007-04-09 02:49:00,5.57025,5.57037,5.57015,5.57022,10000000.0
2007-04-09 02:50:00,5.56985,5.57005,5.56985,5.56998,17000000.0
2007-04-09 02:51:00,5.5712,5.57233,5.57074,5.57116,15000000.0
2007-04-09 02:52:00,5.57108,5.5718,5.57108,5.57171,13000000.0
2007-04-09 02:53:00,5.57081,5.5714,5.57081,5.5714,12000000.0
2007-04-09 02:54:00,5.5711,5.57252,5.57049,5.57202,13000000.0
2007-04-09 02:55:00,5.57154,5.57276,5.57136,5.57221,13000000.0
2007-04-09 02:56:00,5.57315,5.57315,5.57139,5.57204,13000000.0
2007-04-09 02:57:00,5.57202,5.57231,5.57177,5.57231,10000000.0
2007-04-09 02:58:00,5.5719,5.57193,5.57107,5.57132,15000000.0
2007-04-09 02:59:00,5.57214,5.57244,5.57184,5.57202,12000000.0
2007-04-09 03:00:00,5.57151,5.57285,5.57151,5.57193,17000000.0
2007-04-09 03:01:00,5.57192,5.57293,5.57189,5.5725,9000000.0
2007-04-09 03:02:00,5.5722,5.57327,5.5715,5.57327,15000000.0
2007-04-09 03:03:00,5.57287,5.57287,5.57145,5.57199,14000000.0
2007-04-09 03:04:00,5.57138,5.57273,5.57138,5.57241,11000000.0
2007-04-09 03:05:00,5.57233,5.57251,5.57209,5.57212,12000000.0
2007-04-09 03:06:00,5.57204,5.57314,5.57141,5.57243,12000000.0
2007-04-09 03:07:00,5.57269,5.57342,5.57228,5.57234,18000000.0
2007-04-09 03:08:00,5.57188,5.57195,5.57175,5.57188,9000000.0
2007-04-09 03:09:00,5.5718,5.57281,5.57163,5.57198,9000000.0
2007-04-09 03:10:00,5.57132,5.57259,5.57076,5.57259,11000000.0
2007-04-09 03:11:00,5.57131,5.57189,5.57079,5.57169,16000000.0
2007-04-09 03:12:00,5.57149,5.57174,5.57052,5.57152,8000000.0
2007-04-09 03:13:00,5.57201,5.57234,5.57143,5.57176,12000000.0
2007-04-09 03:14:00,5.57184,5.5726,5.57116,5.57229,16000000.0
2007-04-09 03:15:00,5.57187,5.57221,5.57121,5.57173,10000000.0
2007-04-09 03:16:00,5.57183,5.57296,5.5714,5.57199,16000000.0
2007-04-09 03:17:00,5.57294,5.57294,5.57107,5.5723,16000000.0
2007-04-09 03:18:00,5.57229,5.5725,5.57146,5.57166,9000000.0
2007-04-09 03:19:00,5.57173,5.57257,5.57153,5.57219,10000000.0
2007-04-09 03:20:00,5.57192,5.57294,5.57137,5.57174,20000000.0
2007-04-09 03:21:00,5.57183,5.57259,5.57112,5.57155,18000000.0
2007-04-09 03:22:00,5.57181,5.57207,5.57119,5.57177,15000000.0
2007-04-09 03:23:00,5.57139,5.5725,5.57113,5.57161,15000000.0
2007-04-09 03:24:00,5.57148,5.57188,5.57145,5.57188,12000000.0
2007-04-09 03:25:00,5.57191,5.57193,5.5713,5.57139,15000000.0
2007-04-09 03:26:00,5.57136,5.57193,5.57136,5.57186,19000000.0
2007-04-09 03:27:00,5.57134,5.57203,5.57098,5.57162,8000000.0
2007-04-09 03:28:00,5.57127,5.57142,5.57115,5.57121,13000000.0
2007-04-09 03:29:00,5.57162,5.57177,5.57141,5.57153,9000000.0
2007-04-09 03:30:00,5.57156,5.57178,5.57119,5.57165,17000000.0
2007-04-09 03:31:00,5.57165,5.57165,5.57108,5.57147,7000000.0
2007-04-09 03:32:00,5.5712,5.57158,5.5712,5.57141,15000000.0
2007-04-09 03:33:00,5.57157,5.57236,5.57143,5.57155,14000000.0
2007-04-09 03:34:00,5.57139,5.57207,5.57071,5.57149,13000000.0
2007-04-09 03:35:00,5.57037,5.57045,5.57025,5.57038,9000000.0
2007-04-09 03:36:00,5.57168,5.57176,5.57127,5.57127,13000000.0
2007-04-09 03:37:00,5.57126,5.57167,5.57115,5.57167,13000000.0
2007-04-09 03:38:00,5.57158,5.57182,5.57139,5.57182,14000000.0
2007-04-09 03:39:00,5.57089,5.57108,5.57066,5.57091,11000000.0
2007-04-09 03:40:00,5.57202,5.57221,5.57164,5.57179,12000000.0
2007-04-09 03:41:00,5.57145,5.57165,5.57145,5.57158,19000000.0
2007-04-09 03:42:00,5.57141,5.57159,5.57129,5.57158,10000000.0
2007-04-09 03:43:00,5.57149,5.57154,5.57124,5.57124,12000000.0
2007-04-09 03:44:00,5.57151,5.57178,5.571,5.57104,12000000.0
2007-04-09 03:45:00,5.57122,5.57237,5.57119,5.57143,14000000.0
2007-04-09 03:46:00,5.57141,5.5723,5.57074,5.5723,13000000.0
2007-04-09 03:47:00,5.57145,5.57172,5.57145,5.57165,9000000.0
2007-04-09 03:48:00,5.57181,5.57236,5.57179,5.57189,8000000.0
2007-04-09 03:49:00,5.57177,5.57267,5.57104,5.57192,19000000.0
2007-04-09 03:50:00,5.57178,5.57255,5.57137,5.5723,12000000.0
2007-04-09 03:51:00,5.57155,5.57173,5.57145,5.57145,15000000.0
2007-04-09 03:52:00,5.57203,5.57227,5.57199,5.57207,11000000.0
2007-04-09 03:53:00,5.57206,5.57206,5.57145,5.57182,12000000.0
2007-04-09 03:54:00,5.57247,5.57247,5.57118,5.57141,12000000.0
2007-04-09 03:55:00,5.5713,5.57243,5.57089,5.57186,12000000.0
2007-04-09 03:56:00,5.57215,5.57266,5.5717,5.57229,14000000.0
2007-04-09 03:57:00,5.57203,5.57203,5.57173,5.57175,15000000.0
2007-04-09 03:58:00,5.5718,5.57208,5.57053,5.57123,12000000.0
2007-04-09 03:59:00,5.57185,5.57254,5.57103,5.57214,17000000.0
2007-04-09 04:00:00,5.57192,5.57208,5.57155,5.57192,14000000.0
2007-04-09 04:01:00,5.57177,5.57201,5.57156,5.57172,13000000.0
2007-04-09 04:02:00,5.57276,5.57276,5.57151,5.57247,16000000.0
2007-04-09 04:03:00,5.57147,5.57295,5.57147,5.57197,14000000.0
2007-04-09 04:04:00,5.57222,5.57285,5.5716,5.57237,19000000.0
2007-04-09 04:05:00,5.5717,5.57296,5.5717,5.57231,12000000.0
2007-04-09 04:06:00,5.57245,5.57287,5.57146,5.57249,18000000.0
2007-04-09 04:07:00,5.57185,5.57286,5.57135,5.57214,16000000.0
2007-04-09 04:08:00,5.57193,5.5724,5.57188,5.57209,8000000.0
2007-04-09 04:09:00,5.57244,5.57312,5.57189,5.57211,13000000.0
2007-04-09 04:10:00,5.57191,5.57191,5.57153,5.57154,14000000.0
2007-04-09 04:11:00,5.57226,5.5725,5.57156,5.57179,18000000.0
2007-04-09 04:12:00,5.57165,5.57191,5.57161,5.57191,10000000.0
2007-04-09 04:13:00,5.57196,5.57257,5.57098,5.57186,14000000.0
2007-04-09 04:14:00,5.57197,5.57197,5.57152,5.57152,20000000.0
2007-04-09 04:15:00,5.57186,5.57193,5.57153,5.57153,14000000.0
2007-04-09 04:16:00,5.57146,5.5716,5.57128,5.57131,15000000.0
2007-04-09 04:17:00,5.57199,5.57209,5.5718,5.5719,22000000.0
2007-04-09 04:18:00,5.57224,5.57232,5.57205,5.57232,17000000.0
2007-04-09 04:19:00,5.57136,5.57266,5.57136,5.57201,12000000.0
2007-04-09 04:20:00,5.57181,5.57181,5.57153,5.57153,17000000.0
2007-04-09 04:21:00,5.57225,5.57225,5.57205,5.57205,13000000.0
2007-04-09 04:22:00,5.57192,5.57229,5.57107,5.57121,14000000.0
2007-04-09 04:23:00,5.57182,5.57182,5.57123,5.57165,9000000.0
2007-04-09 04:24:00,5.57116,5.57165,5.57116,5.57144,9000000.0
2007-04-09 04:25:00,5.57163,5.57184,5.5716,5.57164,13000000.0
2007-04-09 04:26:00,5.57111,5.57175,5.57111,5.57175,12000000.0
2007-04-09 04:27:00,5.57193,5.57195,5.57164,5.57183,16000000.0
2007-04-09 04:28:00,5.57194,5.57199,5.5717,5.57199,11000000.0
2007-04-09 04:29:00,5.57197,5.57202,5.57179,5.57197,20000000.0
2007-04-09 04:30:00,5.57183,5.57206,5.57178,5.57191,16000000.0
2007-04-09 04:31:00,5.57202,5.57202,5.57119,5.57119,12000000.0
2007-04-09 04:32:00,5.57143,5.57243,5.57115,5.57243,11000000.0
2007-04-09 04:33:00,5.57171,5.57171,5.57128,5.57142,14000000.0
2007-04-09 04:34:00,5.57159,5.57232,5.57153,5.57196,11000000.0
2007-04-09 04:35:00,5.57136,5.57258,5.57136,5.57186,14000000.0
2007-04-09 04:36:00,5.57205,5.57205,5.57185,5.57185,11000000.0
2007-04-09 04:37:00,5.57152,5.57197,5.57094,5.57144,15000000.0
2007-04-09 04:38:00,5.57159,5.57159,5.57129,5.57133,7000000.0
2007-04-09 04:39:00,5.57159,5.57225,5.57078,5.57098,19000000.0
2007-04-09 04:40:00,5.57176,5.57231,5.57155,5.57216,14000000.0
2007-04-09 04:41:00,5.57159,5.57225,5.57082,5.57082,12000000.0
2007-04-09 04:42:00,5.57074,5.57082,5.57052,5.57082,11000000.0
2007-04-09 04:43:00,5.57073,5.57075,5.57051,5.57067,15000000.0
2007-04-09 04:44:00,5.57082,5.57082,5.57053,5.57075,13000000.0
2007-04-09 04:45:00,5.57146,5.57171,5.57118,5.57159,19000000.0
2007-04-09 04:46:00,5.5715,5.57173,5.57144,5.57164,14000000.0
2007-04-09 04:47:00,5.5715,5.57167,5.57147,5.57165,7000000.0
2007-04-09 04:48:00,5.57123,5.57177,5.57123,5.57167,14000000.0
2007-04-09 04:49:00,5.57157,5.57165,5.57145,5.57145,12000000.0
2007-04-09 04:50:00,5.57157,5.5717,5.57143,5.5715,9000000.0
2007-04-09 04:51:00,5.57165,5.57165,5.57135,5.57155,16000000.0
2007-04-09 04:52:00,5.57154,5.57204,5.57093,5.57156,14000000.0
2007-04-09 04:53:00,5.57085,5.57266,5.57077,5.57212,12000000.0
2007-04-09 04:54:00,5.57152,5.57159,5.57113,5.5714,9000000.0
2007-04-09 04:55:00,5.57125,5.57184,5.57118,5.57184,19000000.0
2007-04-09 04:56:00,5.57195,5.57232,5.57121,5.57189,17000000.0
2007-04-09 04:57:00,5.57168,5.57219,5.571,5.57158,15000000.0
2007-04-09 04:58:00,5.57203,5.57218,5.57128,5.57179,7000000.0
2007-04-09 04:59:00,5.57204,5.57236,5.57155,5.5719,10000000.0
2007-04-09 05:00:00,5.57201,5.57266,5.57153,5.57228,19000000.0
2007-04-09 05:01:00,5.57248,5.57264,5.57155,5.57211,8000000.0
2007-04-09 05:02:00,5.57197,5.57209,5.57187,5.57199,8000000.0
2007-04-09 05:03:00,5.57225,5.57245,5.57225,5.57245,13000000.0
2007-04-09 05:04:00,5.57178,5.57228,5.57178,5.57228,16000000.0
2007-04-09 05:05:00,5.57328,5.57335,5.57315,5.57315,17000000.0
2007-04-09 05:06:00,5.57177,5.57285,5.57177,5.57192,15000000.0
2007-04-09 05:07:00,5.57196,5.57197,5.57178,5.5719,9000000.0
2007-04-09 05:08:00,5.5718,5.57302,5.5718,5.572,14000000.0
2007-04-09 05:09:00,5.5724,5.57277,5.57167,5.57191,15000000.0
2007-04-09 05:10:00,5.57214,5.57271,5.57123,5.57263,13000000.0
2007-04-09 05:11:00,5.57297,5.57312,5.57183,5.57194,13000000.0
2007-04-09 05:12:00,5.57229,5.5733,5.57153,5.57167,15000000.0
2007-04-09 05:13:00,5.57198,5.57295,5.57198,5.57201,14000000.0
2007-04-09 05:14:00,5.57213,5.57303,5.57212,5.57237,13000000.0
2007-04-09 05:15:00,5.57215,5.57279,5.57162,5.57213,15000000.0
2007-04-09 05:16:00,5.57208,5.57254,5.57125,5.57228,12000000.0
2007-04-09 05:17:00,5.57217,5.57274,5.57128,5.57212,13000000.0
2007-04-09 05:18:00,5.57219,5.57258,5.57141,5.57141,14000000.0
2007-04-09 05:19:00,5.57224,5.57272,5.57206,5.57242,9000000.0
2007-04-09 05:20:00,5.57091,5.5727,5.57091,5.57205,12000000.0
2007-04-09 05:21:00,5.57208,5.57241,5.57201,5.57216,9000000.0
2007-04-09 05:22:00,5.57226,5.57336,5.57186,5.57278,13000000.0
2007-04-09 05:23:00,5.57341,5.57344,5.57243,5.57259,9000000.0
2007-04-09 05:24:00,5.57265,5.57312,5.57248,5.5725,13000000.0
2007-04-09 05:25:00,5.57258,5.57295,5.5716,5.5716,10000000.0
2007-04-09 05:26:00,5.57144,5.57243,5.57142,5.57205,11000000.0
2007-04-09 05:27:00,5.5722,5.57338,5.57193,5.5725,20000000.0
2007-04-09 05:28:00,5.57301,5.57332,5.57218,5.57259,11000000.0
2007-04-09 05:29:00,5.57259,5.57278,5.5723,5.57243,8000000.0
2007-04-09 05:30:00,5.57232,5.57232,5.57183,5.57183,13000000.0
2007-04-09 05:31:00,5.57227,5.57261,5.57227,5.57231,12000000.0
2007-04-09 05:32:00,5.57196,5.57294,5.57112,5.57209,14000000.0
2007-04-09 05:33:00,5.57157,5.57212,5.57138,5.57166,10000000.0
2007-04-09 05:34:00,5.57191,5.57261,5.57125,5.57194,14000000.0
2007-04-09 05:35:00,5.57207,5.57305,5.57194,5.57194,16000000.0
2007-04-09 05:36:00,5.57149,5.57287,5.57123,5.57287,11000000.0
2007-04-09 05:37:00,5.57186,5.5728,5.57079,5.57243,14000000.0
2007-04-09 05:38:00,5.57181,5.57181,5.57138,5.57176,12000000.0
2007-04-09 05:39:00,5.57238,5.57245,5.57225,5.57245,16000000.0
2007-04-09 05:40:00,5.57277,5.57277,5.5715,5.57249,15000000.0
2007-04-09 05:41:00,5.57344,5.57344,5.57209,5.5728,11000000.0
2007-04-09 05:42:00,5.57236,5.5731,5.57193,5.5723,20000000.0
2007-04-09 05:43:00,5.57265,5.57265,5.57245,5.57265,13000000.0
2007-04-09 05:44:00,5.57257,5.57266,5.57242,5.57256,10000000.0
2007-04-09 05:45:00,5.57246,5.57266,5.57239,5.57262,9000000.0
2007-04-09 05:46:00,5.57258,5.5727,5.57243,5.57257,24000000.0
2007-04-09 05:47:00,5.57225,5.57328,5.57225,5.57252,16000000.0
2007-04-09 05:48:00,5.57187,5.57262,5.5717,5.57227,8000000.0
2007-04-09 05:49:00,5.57238,5.57251,5.57224,5.57234,7000000.0
2007-04-09 05:50:00,5.57241,5.57257,5.5723,5.57239,11000000.0
2007-04-09 05:51:00,5.57279,5.57349,5.57182,5.57182,18000000.0
2007-04-09 05:52:00,5.57336,5.57336,5.5719,5.57269,9000000.0
2007-04-09 05:53:00,5.57247,5.57318,5.57156,5.57199,15000000.0
2007-04-09 05:54:00,5.57245,5.57291,5.57173,5.57173,14000000.0
2007-04-09 05:55:00,5.57187,5.57192,5.57164,5.57179,15000000.0
2007-04-09 05:56:00,5.57185,5.5727,5.57185,5.5724,23000000.0
2007-04-09 05:57:00,5.57189,5.57333,5.57189,5.57208,17000000.0
2007-04-09 05:58:00,5.57221,5.57333,5.57149,5.57333,11000000.0
2007-04-09 05:59:00,5.57257,5.57346,5.57235,5.57333,13000000.0
2007-04-09 06:00:00,5.5736,5.57382,5.57346,5.57361,18000000.0
2007-04-09 06:01:00,5.57192,5.57266,5.5717,5.57209,9000000.0
2007-04-09 06:02:00,5.57272,5.57324,5.57216,5.57288,16000000.0
2007-04-09 06:03:00,5.57242,5.5731,5.57218,5.57277,12000000.0
2007-04-09 06:04:00,5.57289,5.57311,5.57209,5.57209,17000000.0
2007-04-09 06:05:00,5.57201,5.57312,5.57201,5.57291,11000000.0
2007-04-09 06:06:00,5.57294,5.57298,5.57271,5.5728,14000000.0
2007-04-09 06:07:00,5.57347,5.57347,5.57198,5.57311,13000000.0
2007-04-09 06:08:00,5.57298,5.5733,5.57227,5.57264,13000000.0
2007-04-09 06:09:00,5.57314,5.5734,5.57251,5.57294,11000000.0
2007-04-09 06:10:00,5.57263,5.57263,5.57207,5.57244,8000000.0
2007-04-09 06:11:00,5.57234,5.57331,5.57195,5.57331,17000000.0
2007-04-09 06:12:00,5.57248,5.57248,5.57204,5.57221,13000000.0
2007-04-09 06:13:00,5.57265,5.57348,5.57265,5.57348,13000000.0
2007-04-09 06:14:00,5.57206,5.57274,5.57171,5.57254,11000000.0
2007-04-09 06:15:00,5.57316,5.57316,5.5718,5.57182,16000000.0
2007-04-09 06:16:00,5.57209,5.57268,5.57157,5.57164,13000000.0
2007-04-09 06:17:00,5.57266,5.573,5.57201,5.5726,18000000.0
2007-04-09 06:18:00,5.57325,5.57325,5.57167,5.57222,11000000.0
2007-04-09 06:19:00,5.57246,5.57308,5.57224,5.57296,7000000.0
2007-04-09 06:20:00,5.57264,5.57264,5.57232,5.57243,17000000.0
2007-04-09 06:21:00,5.57209,5.57315,5.57209,5.57293,13000000.0
2007-04-09 06:22:00,5.57235,5.57235,5.57215,5.57235,19000000.0
2007-04-09 06:23:00,5.57168,5.57336,5.57168,5.57268,19000000.0
2007-04-09 06:24:00,5.57202,5.57251,5.5719,5.5719,20000000.0
2007-04-09 06:25:00,5.57284,5.57323,5.57191,5.57288,8000000.0
2007-04-09 06:26:00,5.57222,5.57311,5.57222,5.57224,19000000.0
2007-04-09 06:27:00,5.57228,5.57239,5.57214,5.57214,12000000.0
2007-04-09 06:28:00,5.57258,5.57265,5.57245,5.57245,10000000.0
2007-04-09 06:29:00,5.5725,5.57253,5.57208,5.57208,10000000.0
2007-04-09 06:30:00,5.5732,5.5732,5.5723,5.57257,12000000.0
2007-04-09 06:31:00,5.57224,5.57252,5.57223,5.57238,15000000.0
2007-04-09 06:32:00,5.57263,5.57264,5.57233,5.57242,11000000.0
2007-04-09 06:33:00,5.57274,5.57275,5.5724,5.5724,13000000.0
2007-04-09 06:34:00,5.57247,5.57263,5.5724,5.57251,7000000.0
2007-04-09 06:35:00,5.57254,5.57278,5.57243,5.57243,11000000.0
2007-04-09 06:36:00,5.57267,5.57275,5.57255,5.57255,7000000.0
2007-04-09 06:37:00,5.57251,5.57275,5.57251,5.57257,9000000.0
2007-04-09 06:38:00,5.57314,5.57319,5.57228,5.57228,11000000.0
2007-04-09 06:39:00,5.57253,5.57332,5.57253,5.5729,14000000.0
2007-04-09 06:40:00,5.57305,5.57305,5.57285,5.57298,12000000.0
2007-04-09 06:41:00,5.57397,5.57403,5.57379,5.57403,17000000.0
2007-04-09 06:42:00,5.57365,5.57365,5.57291,5.57291,13000000.0
2007-04-09 06:43:00,5.57253,5.57265,5.57244,5.57265,11000000.0
2007-04-09 06:44:00,5.57262,5.57333,5.5724,5.57276,15000000.0
2007-04-09 06:45:00,5.57285,5.57289,5.57265,5.57265,10000000.0
2007-04-09 06:46:00,5.57276,5.57299,5.57233,5.57255,14000000.0
2007-04-09 06:47:00,5.57299,5.57312,5.57209,5.57273,10000000.0
2007-04-09 06:48:00,5.57378,5.5739,5.57321,5.57321,13000000.0
2007-04-09 06:49:00,5.57315,5.57315,5.57295,5.57295,15000000.0
2007-04-09 06:50:00,5.57252,5.57252,5.57164,5.57164,16000000.0
2007-04-09 06:51:00,5.5718,5.5729,5.57179,5.5729,14000000.0
2007-04-09 06:52:00,5.5725,5.57312,5.57212,5.57212,10000000.0
2007-04-09 06:53:00,5.57165,5.57185,5.57165,5.57185,12000000.0
2007-04-09 06:54:00,5.57305,5.57305,5.57285,5.57285,14000000.0
2007-04-09 06:55:00,5.57315,5.57372,5.5726,5.57289,18000000.0
2007-04-09 06:56:00,5.57264,5.57288,5.57256,5.57286,19000000.0
2007-04-09 06:57:00,5.57295,5.57325,5.57269,5.57303,8000000.0
2007-04-09 06:58:00,5.57275,5.57275,5.57268,5.57275,10000000.0
2007-04-09 06:59:00,5.57298,5.57305,5.57285,5.57298,17000000.0
2007-04-09 07:00:00,5.57359,5.57359,5.57289,5.57289,11000000.0
2007-04-09 07:01:00,5.57333,5.57356,5.57268,5.57283,11000000.0
2007-04-09 07:02:00,5.57354,5.5738,5.57267,5.57329,13000000.0
2007-04-09 07:03:00,5.57341,5.57389,5.57216,5.57278,12000000.0
2007-04-09 07:04:00,5.5736,5.57377,5.57257,5.57327,18000000.0
2007-04-09 07:05:00,5.57341,5.57407,5.57246,5.57407,12000000.0
2007-04-09 07:06:00,5.57238,5.57379,5.57235,5.57317,15000000.0
2007-04-09 07:07:00,5.57349,5.57358,5.5726,5.57262,11000000.0
2007-04-09 07:08:00,5.57329,5.57368,5.57297,5.57347,9000000.0
2007-04-09 07:09:00,5.5738,5.5738,5.57254,5.57318,15000000.0
2007-04-09 07:10:00,5.57316,5.57341,5.57234,5.57252,19000000.0
2007-04-09 07:11:00,5.57407,5.57407,5.57283,5.57283,9000000.0
2007-04-09 07:12:00,5.57324,5.57388,5.57257,5.57335,12000000.0
2007-04-09 07:13:00,5.57334,5.57392,5.57291,5.57317,19000000.0
2007-04-09 07:14:00,5.57266,5.57392,5.57261,5.57328,8000000.0
2007-04-09 07:15:00,5.57316,5.57371,5.57267,5.57309,16000000.0
2007-04-09 07:16:00,5.57417,5.57422,5.57398,5.5741,18000000.0
2007-04-09 07:17:00,5.57265,5.57285,5.57265,5.57265,22000000.0
2007-04-09 07:18:00,5.57275,5.57291,5.57261,5.57272,16000000.0
2007-04-09 07:19:00,5.5723,5.57357,5.5723,5.57272,17000000.0
2007-04-09 07:20:00,5.57257,5.57318,5.57203,5.57236,14000000.0
2007-04-09 07:21:00,5.57197,5.57334,5.57197,5.57276,16000000.0
2007-04-09 07:22:00,5.57305,5.57305,5.57285,5.57298,14000000.0
2007-04-09 07:23:00,5.57295,5.57328,5.57219,5.57299,17000000.0
2007-04-09 07:24:00,5.57282,5.57318,5.57256,5.57286,9000000.0
2007-04-09 07:25:00,5.57277,5.57309,5.57197,5.57258,13000000.0
2007-04-09 07:26:00,5.57211,5.57327,5.57211,5.57259,13000000.0
2007-04-09 07:27:00,5.57269,5.57342,5.57204,5.57342,7000000.0
2007-04-09 07:28:00,5.57338,5.57338,5.57218,5.57334,18000000.0
2007-04-09 07:29:00,5.57282,5.57359,5.57221,5.57359,8000000.0
2007-04-09 07:30:00,5.574,5.57412,5.57384,5.57412,16000000.0
2007-04-09 07:31:00,5.57297,5.57362,5.5722,5.57255,15000000.0
2007-04-09 07:32:00,5.57317,5.57336,5.57182,5.57336,13000000.0
2007-04-09 07:33:00,5.57313,5.57378,5.57313,5.57378,8000000.0
2007-04-09 07:34:00,5.57258,5.5733,5.57258,5.57314,11000000.0
2007-04-09 07:35:00,5.57292,5.57315,5.57232,5.57298,16000000.0
2007-04-09 07:36:00,5.57396,5.57418,5.57396,5.57397,11000000.0
2007-04-09 07:37:00,5.57255,5.57275,5.57255,5.57275,17000000.0
2007-04-09 07:38:00,5.57383,5.57383,5.57312,5.57378,9000000.0
2007-04-09 07:39:00,5.57315,5.57365,5.57242,5.57365,12000000.0
2007-04-09 07:40:00,5.57285,5.57397,5.57247,5.57269,14000000.0
2007-04-09 07:41:00,5.57396,5.57403,5.57321,5.57397,14000000.0
2007-04-09 07:42:00,5.57374,5.57375,5.57253,5.57271,8000000.0
2007-04-09 07:43:00,5.57302,5.57389,5.57278,5.57389,15000000.0
2007-04-09 07:44:00,5.57313,5.57386,5.57265,5.57386,13000000.0
2007-04-09 07:45:00,5.57337,5.57391,5.57252,5.57391,19000000.0
2007-04-09 07:46:00,5.57295,5.57346,5.57279,5.57305,11000000.0
2007-04-09 07:47:00,5.57334,5.57392,5.57253,5.57392,16000000.0
2007-04-09 07:48:00,5.57428,5.57435,5.57415,5.57415,9000000.0
2007-04-09 07:49:00,5.57443,5.57448,5.5743,5.57445,11000000.0
2007-04-09 07:50:00,5.57317,5.57328,5.57265,5.57281,11000000.0
2007-04-09 07:51:00,5.57396,5.57416,5.57289,5.5735,13000000.0
2007-04-09 07:52:00,5.57351,5.574,5.57313,5.57313,14000000.0
2007-04-09 07:53:00,5.57442,5.57442,5.57285,5.57343,10000000.0
2007-04-09 07:54:00,5.57296,5.57441,5.57296,5.57377,17000000.0
2007-04-09 07:55:00,5.57342,5.57432,5.57281,5.57432,10000000.0
2007-04-09 07:56:00,5.57328,5.57452,5.57328,5.57439,11000000.0
2007-04-09 07:57:00,5.57281,5.57441,5.57263,5.57375,11000000.0
2007-04-09 07:58:00,5.57368,5.57421,5.57311,5.57349,24000000.0
2007-04-09 07:59:00,5.57302,5.57448,5.57302,5.574,11000000.0
2007-04-09 08:00:00,5.57456,5.57456,5.57314,5.57399,14000000.0
2007-04-09 08:01:00,5.57335,5.57432,5.57314,5.57418,15000000.0
2007-04-09 08:02:00,5.57401,5.57401,5.57306,5.57306,16000000.0
2007-04-09 08:03:00,5.5739,5.57432,5.57329,5.57364,10000000.0
2007-04-09 08:04:00,5.5738,5.5746,5.57334,5.57385,13000000.0
2007-04-09 08:05:00,5.57398,5.57477,5.57319,5.57424,18000000.0
2007-04-09 08:06:00,5.57467,5.57467,5.57337,5.57375,14000000.0
2007-04-09 08:07:00,5.57419,5.57452,5.57419,5.5744,11000000.0
2007-04-09 08:08:00,5.57415,5.57465,5.57415,5.57454,19000000.0
2007-04-09 08:09:00,5.57366,5.5742,5.57336,5.57353,9000000.0
2007-04-09 08:10:00,5.57342,5.5742,5.57294,5.5742,8000000.0
2007-04-09 08:11:00,5.57349,5.57501,5.57349,5.57501,16000000.0
2007-04-09 08:12:00,5.57502,5.57502,5.57357,5.5738,16000000.0
2007-04-09 08:13:00,5.57522,5.57522,5.57483,5.57495,15000000.0
2007-04-09 08:14:00,5.57512,5.57516,5.57496,5.575,15000000.0
2007-04-09 08:15:00,5.57505,5.57505,5.57368,5.57422,14000000.0
2007-04-09 08:16:00,5.57335,5.57434,5.57284,5.57415,14000000.0
2007-04-09 08:17:00,5.57383,5.57464,5.57303,5.57464,15000000.0
2007-04-09 08:18:00,5.57412,5.57434,5.57295,5.57366,11000000.0
2007-04-09 08:19:00,5.57309,5.57417,5.57306,5.57329,16000000.0
2007-04-09 08:20:00,5.57365,5.5745,5.57288,5.57347,17000000.0
2007-04-09 08:21:00,5.57323,5.57431,5.57313,5.57378,15000000.0
2007-04-09 08:22:00,5.57406,5.57456,5.57311,5.57311,8000000.0
2007-04-09 08:23:00,5.57488,5.57498,5.5747,5.57494,15000000.0
2007-04-09 08:24:00,5.57403,5.57427,5.57356,5.57403,8000000.0
2007-04-09 08:25:00,5.57385,5.57445,5.57295,5.57398,17000000.0
2007-04-09 08:26:00,5.57468,5.5748,5.57358,5.57453,14000000.0
2007-04-09 08:27:00,5.57494,5.57494,5.57331,5.57407,9000000.0
2007-04-09 08:28:00,5.57501,5.57501,5.57361,5.57361,11000000.0
2007-04-09 08:29:00,5.57483,5.57494,5.57346,5.57494,15000000.0
2007-04-09 08:30:00,5.57341,5.57477,5.57334,5.57462,10000000.0
2007-04-09 08:31:00,5.5745,5.57491,5.57362,5.57474,17000000.0
2007-04-09 08:32:00,5.5733,5.57512,5.5733,5.57384,20000000.0
2007-04-09 08:33:00,5.57438,5.57489,5.57395,5.57459,7000000.0
2007-04-09 08:34:00,5.57359,5.57496,5.57346,5.57415,8000000.0
2007-04-09 08:35:00,5.5746,5.57562,5.57367,5.57562,19000000.0
2007-04-09 08:36:00,5.57518,5.57538,5.57509,5.57513,14000000.0
2007-04-09 08:37:00,5.5744,5.57499,5.57359,5.57424,12000000.0
2007-04-09 08:38:00,5.57497,5.57501,5.57409,5.57501,13000000.0
2007-04-09 08:39:00,5.57541,5.57541,5.57364,5.57364,14000000.0
2007-04-09 08:40:00,5.57462,5.57462,5.57024,5.57447,12000000.0
2007-04-09 08:41:00,5.57428,5.57536,5.57409,5.57518,11000000.0
2007-04-09 08:42:00,5.57441,5.57628,5.57421,5.57628,18000000.0
2007-04-09 08:43:00,5.57629,5.57638,5.5751,5.57528,8000000.0
2007-04-09 08:44:00,5.5759,5.57612,5.57406,5.57586,12000000.0
2007-04-09 08:45:00,5.57482,5.57523,5.57337,5.57523,20000000.0
2007-04-09 08:46:00,5.57414,5.57512,5.5741,5.57475,10000000.0
2007-04-09 08:47:00,5.57556,5.57556,5.57395,5.57488,13000000.0
2007-04-09 08:48:00,5.57464,5.57531,5.57349,5.57531,16000000.0
2007-04-09 08:49:00,5.57515,5.57515,5.5737,5.57453,9000000.0
2007-04-09 08:50:00,5.57486,5.57536,5.57406,5.57469,17000000.0
2007-04-09 08:51:00,5.57471,5.57509,5.57357,5.57357,8000000.0
2007-04-09 08:52:00,5.57443,5.57585,5.57421,5.57547,20000000.0
2007-04-09 08:53:00,5.57533,5.57533,5.57403,5.57516,16000000.0
2007-04-09 08:54:00,5.57455,5.5754,5.57447,5.57486,15000000.0
2007-04-09 08:55:00,5.57543,5.5757,5.57504,5.5757,12000000.0
2007-04-09 08:56:00,5.57549,5.57549,5.5741,5.57526,14000000.0
2007-04-09 08:57:00,5.57524,5.57541,5.57404,5.57541,14000000.0
2007-04-09 08:58:00,5.57565,5.57565,5.57413,5.57544,15000000.0
2007-04-09 08:59:00,5.57417,5.57494,5.57373,5.57402,15000000.0
2007-04-09 09:00:00,5.57488,5.57526,5.57381,5.57514,14000000.0
2007-04-09 09:01:00,5.57485,5.57485,5.57376,5.57426,14000000.0
2007-04-09 09:02:00,5.57469,5.57517,5.57384,5.57449,17000000.0
2007-04-09 09:03:00,5.57499,5.57499,5.57306,5.57306,16000000.0
2007-04-09 09:04:00,5.57419,5.57479,5.57366,5.57479,10000000.0
2007-04-09 09:05:00,5.57467,5.57483,5.57347,5.57483,14000000.0
2007-04-09 09:06:00,5.57397,5.57494,5.57397,5.57474,14000000.0
2007-04-09 09:07:00,5.5743,5.57491,5.57422,5.57433,9000000.0
2007-04-09 09:08:00,5.57462,5.57491,5.57279,5.57413,17000000.0
2007-04-09 09:09:00,5.57301,5.57413,5.57301,5.57413,9000000.0
2007-04-09 09:10:00,5.57392,5.57433,5.57351,5.57409,12000000.0
2007-04-09 09:11:00,5.57467,5.57482,5.57391,5.57479,15000000.0
2007-04-09 09:12:00,5.57505,5.57505,5.57485,5.57485,14000000.0
2007-04-09 09:13:00,5.57417,5.57468,5.57392,5.57439,12000000.0
2007-04-09 09:14:00,5.57486,5.575,5.57348,5.57357,13000000.0
2007-04-09 09:15:00,5.57376,5.57481,5.57301,5.57364,13000000.0
2007-04-09 09:16:00,5.57425,5.57514,5.57377,5.57514,10000000.0
2007-04-09 09:17:00,5.57485,5.57485,5.57368,5.57394,14000000.0
2007-04-09 09:18:00,5.57535,5.57564,5.5735,5.5735,16000000.0
2007-04-09 09:19:00,5.57482,5.57504,5.57372,5.57448,14000000.0
2007-04-09 09:20:00,5.57532,5.57532,5.57406,5.5748,11000000.0
2007-04-09 09:21:00,5.57491,5.57565,5.57414,5.57495,11000000.0
2007-04-09 09:22:00,5.57533,5.57535,5.57491,5.57491,18000000.0
2007-04-09 09:23:00,5.57485,5.57485,5.57371,5.57478,18000000.0
2007-04-09 09:24:00,5.57517,5.57546,5.57498,5.57519,18000000.0
2007-04-09 09:25:00,5.57474,5.57494,5.57473,5.57494,13000000.0
2007-04-09 09:26:00,5.57498,5.57498,5.57364,5.57461,13000000.0
2007-04-09 09:27:00,5.57496,5.57496,5.57359,5.57459,11000000.0
2007-04-09 09:28:00,5.5749,5.57492,5.57394,5.57492,12000000.0
2007-04-09 09:29:00,5.57499,5.57544,5.57427,5.57484,16000000.0
2007-04-09 09:30:00,5.57403,5.57563,5.57403,5.57467,11000000.0
2007-04-09 09:31:00,5.5756,5.5756,5.57455,5.5748,13000000.0
2007-04-09 09:32:00,5.57483,5.57545,5.57406,5.57406,14000000.0
2007-04-09 09:33:00,5.57525,5.57558,5.57389,5.57499,16000000.0
2007-04-09 09:34:00,5.57542,5.57559,5.57491,5.57496,13000000.0
2007-04-09 09:35:00,5.57455,5.57518,5.57415,5.57415,9000000.0
2007-04-09 09:36:00,5.57511,5.57511,5.57363,5.5742,7000000.0
2007-04-09 09:37:00,5.57484,5.57526,5.57408,5.57509,14000000.0
2007-04-09 09:38:00,5.57556,5.57556,5.57414,5.57496,18000000.0
2007-04-09 09:39:00,5.57519,5.57519,5.57358,5.57476,15000000.0
2007-04-09 09:40:00,5.57454,5.57454,5.57311,5.57311,10000000.0
2007-04-09 09:41:00,5.57335,5.57452,5.573,5.57452,14000000.0
2007-04-09 09:42:00,5.57437,5.57437,5.57237,5.57285,18000000.0
2007-04-09 09:43:00,5.57353,5.5741,5.57242,5.5729,9000000.0
2007-04-09 09:44:00,5.5731,5.5731,5.57244,5.57293,10000000.0
2007-04-09 09:45:00,5.57283,5.5734,5.57169,5.57216,10000000.0
2007-04-09 09:46:00,5.57176,5.57352,5.57148,5.57212,14000000.0
2007-04-09 09:47:00,5.57245,5.57263,5.57166,5.57193,11000000.0
2007-04-09 09:48:00,5.5728,5.57288,5.57176,5.57213,10000000.0
2007-04-09 09:49:00,5.57201,5.57244,5.57157,5.57244,13000000.0
2007-04-09 09:50:00,5.57197,5.5725,5.57112,5.57168,12000000.0
2007-04-09 09:51:00,5.57159,5.57237,5.57082,5.57138,18000000.0
2007-04-09 09:52:00,5.57215,5.57215,5.57075,5.57112,12000000.0
2007-04-09 09:53:00,5.5723,5.57239,5.57217,5.57235,18000000.0
2007-04-09 09:54:00,5.57257,5.57257,5.57085,5.57191,13000000.0
2007-04-09 09:55:00,5.57119,5.57216,5.57086,5.57136,14000000.0
2007-04-09 09:56:00,5.57216,5.57216,5.57019,5.5717,16000000.0
2007-04-09 09:57:00,5.57198,5.57294,5.57057,5.57076,17000000.0
2007-04-09 09:58:00,5.57171,5.57171,5.57032,5.57091,18000000.0
2007-04-09 09:59:00,5.57101,5.57163,5.57059,5.5716,7000000.0
2007-04-09 10:00:00,5.57168,5.57205,5.57066,5.57164,13000000.0
2007-04-09 10:01:00,5.57109,5.57159,5.57056,5.57128,15000000.0
2007-04-09 10:02:00,5.57134,5.57179,5.57063,5.57153,10000000.0
2007-04-09 10:03:00,5.57183,5.57183,5.57029,5.57179,15000000.0
2007-04-09 10:04:00,5.57118,5.57126,5.57001,5.57078,13000000.0
2007-04-09 10:05:00,5.57131,5.57154,5.57057,5.57092,16000000.0
2007-04-09 10:06:00,5.57177,5.57177,5.57027,5.57064,16000000.0
2007-04-09 10:07:00,5.57142,5.57181,5.57031,5.57137,24000000.0
2007-04-09 10:08:00,5.5709,5.57187,5.57064,5.57187,13000000.0
2007-04-09 10:09:00,5.57123,5.572,5.57062,5.572,17000000.0
2007-04-09 10:10:00,5.57081,5.57184,5.5706,5.57176,14000000.0
2007-04-09 10:11:00,5.57185,5.57208,5.57068,5.57198,14000000.0
2007-04-09 10:12:00,5.57163,5.57197,5.57113,5.57148,9000000.0
2007-04-09 10:13:00,5.57176,5.57176,5.57071,5.57154,13000000.0
2007-04-09 10:14:00,5.57091,5.57172,5.57,5.57087,10000000.0
2007-04-09 10:15:00,5.57007,5.57138,5.57007,5.57138,19000000.0
2007-04-09 10:16:00,5.57136,5.57136,5.57043,5.57106,11000000.0
2007-04-09 10:17:00,5.57125,5.57125,5.56995,5.57094,13000000.0
2007-04-09 10:18:00,5.57056,5.57304,5.56977,5.56977,21000000.0
2007-04-09 10:19:00,5.57077,5.57081,5.56958,5.57081,12000000.0
2007-04-09 10:20:00,5.57019,5.57073,5.56934,5.57073,8000000.0
2007-04-09 10:21:00,5.56893,5.56946,5.56545,5.56848,17000000.0
2007-04-09 10:22:00,5.569,5.57067,5.569,5.56982,15000000.0
2007-04-09 10:23:00,5.57084,5.57105,5.56967,5.57057,11000000.0
2007-04-09 10:24:00,5.5703,5.57051,5.56897,5.56935,13000000.0
2007-04-09 10:25:00,5.56786,5.56837,5.56453,5.56779,14000000.0
2007-04-09 10:26:00,5.56922,5.56937,5.5684,5.56893,10000000.0
2007-04-09 10:27:00,5.56913,5.56936,5.56815,5.56832,9000000.0
2007-04-09 10:28:00,5.56828,5.56894,5.56828,5.5689,11000000.0
2007-04-09 10:29:00,5.56873,5.56976,5.56804,5.56855,19000000.0
2007-04-09 10:30:00,5.56825,5.57015,5.56825,5.56933,11000000.0
2007-04-09 10:31:00,5.56981,5.57004,5.56832,5.5697,15000000.0
2007-04-09 10:32:00,5.56845,5.56952,5.56807,5.5694,9000000.0
2007-04-09 10:33:00,5.56946,5.56977,5.56774,5.56854,16000000.0
2007-04-09 10:34:00,5.56902,5.56925,5.56784,5.5688,11000000.0
2007-04-09 10:35:00,5.56819,5.56819,5.56698,5.56717,9000000.0
2007-04-09 10:36:00,5.56638,5.56819,5.56638,5.56819,13000000.0
2007-04-09 10:37:00,5.56743,5.56755,5.56636,5.5666,14000000.0
2007-04-09 10:38:00,5.56773,5.56787,5.56644,5.56644,7000000.0
2007-04-09 10:39:00,5.56733,5.56826,5.56654,5.56708,12000000.0
2007-04-09 10:40:00,5.56818,5.56831,5.56662,5.56664,17000000.0
2007-04-09 10:41:00,5.56775,5.56813,5.56691,5.568,15000000.0
2007-04-09 10:42:00,5.5682,5.5682,5.56679,5.56732,13000000.0
2007-04-09 10:43:00,5.56783,5.568,5.56679,5.56744,15000000.0
2007-04-09 10:44:00,5.56736,5.56736,5.56601,5.56678,11000000.0
2007-04-09 10:45:00,5.56688,5.56715,5.56618,5.56703,17000000.0
2007-04-09 10:46:00,5.56645,5.56663,5.56519,5.56648,9000000.0
2007-04-09 10:47:00,5.56648,5.56701,5.56605,5.5662,9000000.0
2007-04-09 10:48:00,5.56691,5.56699,5.56612,5.56624,11000000.0
2007-04-09 10:49:00,5.56741,5.56741,5.56623,5.56663,11000000.0
2007-04-09 10:50:00,5.56684,5.56684,5.56537,5.56677,16000000.0
2007-04-09 10:51:00,5.56662,5.56674,5.56542,5.56666,21000000.0
2007-04-09 10:52:00,5.56663,5.56704,5.56573,5.56704,8000000.0
2007-04-09 10:53:00,5.56591,5.56762,5.56591,5.56762,12000000.0
2007-04-09 10:54:00,5.56807,5.5682,5.56795,5.56795,16000000.0
2007-04-09 10:55:00,5.56758,5.5677,5.56582,5.56615,13000000.0
2007-04-09 10:56:00,5.56739,5.56774,5.56589,5.56774,16000000.0
2007-04-09 10:57:00,5.56678,5.56737,5.56653,5.56685,10000000.0
2007-04-09 10:58:00,5.56732,5.56814,5.56659,5.56694,12000000.0
2007-04-09 10:59:00,5.56763,5.56821,5.56701,5.56778,11000000.0
2007-04-09 11:00:00,5.56695,5.56779,5.56616,5.56649,13000000.0
2007-04-09 11:01:00,5.56772,5.56772,5.56632,5.56722,9000000.0
2007-04-09 11:02:00,5.56778,5.56778,5.56692,5.56692,8000000.0
2007-04-09 11:03:00,5.56634,5.5682,5.56634,5.56725,10000000.0
2007-04-09 11:04:00,5.56829,5.56829,5.56688,5.56803,12000000.0
2007-04-09 11:05:00,5.56755,5.56885,5.56725,5.56885,11000000.0
2007-04-09 11:06:00,5.56769,5.5686,5.56748,5.56827,8000000.0
2007-04-09 11:07:00,5.56847,5.56885,5.5672,5.56786,14000000.0
2007-04-09 11:08:00,5.56814,5.56899,5.56768,5.56889,18000000.0
2007-04-09 11:09:00,5.56788,5.56948,5.56746,5.56844,15000000.0
2007-04-09 11:10:00,5.5687,5.56925,5.56798,5.56889,12000000.0
2007-04-09 11:11:00,5.5686,5.56972,5.5686,5.5695,11000000.0
2007-04-09 11:12:00,5.56872,5.57006,5.56846,5.56928,8000000.0
2007-04-09 11:13:00,5.56886,5.57008,5.56853,5.57008,15000000.0
2007-04-09 11:14:00,5.56928,5.56959,5.56841,5.56946,13000000.0
2007-04-09 11:15:00,5.56818,5.57032,5.56804,5.56956,20000000.0
2007-04-09 11:16:00,5.5702,5.5702,5.5699,5.5702,15000000.0
2007-04-09 11:17:00,5.57002,5.57008,5.56837,5.56979,18000000.0
2007-04-09 11:18:00,5.57029,5.57029,5.56866,5.56976,20000000.0
2007-04-09 11:19:00,5.56985,5.57001,5.56883,5.56932,13000000.0
2007-04-09 11:20:00,5.56983,5.56983,5.56859,5.56975,20000000.0
2007-04-09 11:21:00,5.56981,5.56981,5.56861,5.56904,18000000.0
2007-04-09 11:22:00,5.56966,5.56979,5.56944,5.56971,18000000.0
2007-04-09 11:23:00,5.56985,5.56985,5.5686,5.56888,13000000.0
2007-04-09 11:24:00,5.5696,5.57001,5.56865,5.57001,9000000.0
2007-04-09 11:25:00,5.57034,5.57034,5.56893,5.56938,8000000.0
2007-04-09 11:26:00,5.5691,5.56977,5.56877,5.56977,8000000.0
2007-04-09 11:27:00,5.56955,5.56998,5.56853,5.56998,7000000.0
2007-04-09 11:28:00,5.57002,5.57002,5.56869,5.56891,14000000.0
2007-04-09 11:29:00,5.56932,5.56978,5.56839,5.56839,16000000.0
2007-04-09 11:30:00,5.56971,5.57012,5.5687,5.57012,7000000.0
2007-04-09 11:31:00,5.56973,5.56973,5.56883,5.56883,15000000.0
2007-04-09 11:32:00,5.56848,5.56944,5.56837,5.56837,10000000.0
2007-04-09 11:33:00,5.56988,5.56995,5.56971,5.56983,8000000.0
2007-04-09 11:34:00,5.5699,5.5699,5.56866,5.56884,11000000.0
2007-04-09 11:35:00,5.56951,5.56951,5.56803,5.56839,15000000.0
2007-04-09 11:36:00,5.56938,5.56938,5.56786,5.56842,14000000.0
2007-04-09 11:37:00,5.56887,5.56896,5.56761,5.56794,11000000.0
2007-04-09 11:38:00,5.56695,5.56841,5.56684,5.56718,12000000.0
2007-04-09 11:39:00,5.56713,5.56777,5.5664,5.56699,13000000.0
2007-04-09 11:40:00,5.56658,5.56774,5.56646,5.56774,8000000.0
2007-04-09 11:41:00,5.56787,5.56787,5.56645,5.5669,13000000.0
2007-04-09 11:42:00,5.56828,5.56839,5.56727,5.56789,18000000.0
2007-04-09 11:43:00,5.56807,5.56824,5.56703,5.56703,13000000.0
2007-04-09 11:44:00,5.56699,5.56852,5.56657,5.56667,14000000.0
2007-04-09 11:45:00,5.5674,5.56818,5.56641,5.56696,12000000.0
2007-04-09 11:46:00,5.56675,5.56782,5.56633,5.56717,14000000.0
2007-04-09 11:47:00,5.56753,5.56802,5.56671,5.56691,15000000.0
2007-04-09 11:48:00,5.56757,5.56757,5.56621,5.5668,9000000.0
2007-04-09 11:49:00,5.56686,5.56692,5.56529,5.56575,14000000.0
2007-04-09 11:50:00,5.56588,5.56779,5.56581,5.56779,17000000.0
2007-04-09 11:51:00,5.567,5.56717,5.56578,5.56669,15000000.0
2007-04-09 11:52:00,5.56587,5.5672,5.56531,5.56592,15000000.0
2007-04-09 11:53:00,5.56566,5.56645,5.56516,5.56606,14000000.0
2007-04-09 11:54:00,5.56651,5.56651,5.56531,5.56536,9000000.0
2007-04-09 11:55:00,5.56644,5.56654,5.56554,5.56646,11000000.0
2007-04-09 11:56:00,5.56565,5.56698,5.56533,5.56596,13000000.0
2007-04-09 11:57:00,5.5659,5.56644,5.56559,5.56562,13000000.0
2007-04-09 11:58:00,5.56654,5.56726,5.56568,5.56726,12000000.0
2007-04-09 11:59:00,5.56699,5.56699,5.56514,5.56623,12000000.0
2007-04-09 12:00:00,5.5669,5.56739,5.56589,5.56642,12000000.0
2007-04-09 12:01:00,5.56685,5.56745,5.56599,5.567,22000000.0
2007-04-09 12:02:00,5.56714,5.56714,5.56552,5.56554,10000000.0
2007-04-09 12:03:00,5.56597,5.56688,5.56557,5.56688,18000000.0
2007-04-09 12:04:00,5.56685,5.56685,5.56536,5.56636,12000000.0
2007-04-09 12:05:00,5.56612,5.56736,5.56597,5.56726,15000000.0
2007-04-09 12:06:00,5.56654,5.56726,5.56625,5.56726,14000000.0
2007-04-09 12:07:00,5.56715,5.56747,5.56596,5.56713,15000000.0
2007-04-09 12:08:00,5.56706,5.56708,5.56614,5.56658,19000000.0
2007-04-09 12:09:00,5.56593,5.56741,5.56592,5.56741,12000000.0
2007-04-09 12:10:00,5.56746,5.56776,5.56655,5.56739,23000000.0
2007-04-09 12:11:00,5.56813,5.56813,5.56693,5.56728,21000000.0
2007-04-09 12:12:00,5.56722,5.56741,5.56718,5.56723,9000000.0
2007-04-09 12:13:00,5.56788,5.56869,5.56699,5.56809,13000000.0
2007-04-09 12:14:00,5.56845,5.56871,5.56718,5.56871,15000000.0
2007-04-09 12:15:00,5.56927,5.57024,5.5685,5.56978,14000000.0
2007-04-09 12:16:00,5.56986,5.57016,5.5686,5.57007,16000000.0
2007-04-09 12:17:00,5.5701,5.57012,5.5685,5.56869,13000000.0
2007-04-09 12:18:00,5.56927,5.56982,5.56821,5.56982,9000000.0
2007-04-09 12:19:00,5.56953,5.56966,5.56837,5.56926,10000000.0
2007-04-09 12:20:00,5.56889,5.56959,5.56877,5.56959,7000000.0
2007-04-09 12:21:00,5.57017,5.57042,5.57017,5.57031,13000000.0
2007-04-09 12:22:00,5.57001,5.57001,5.56784,5.56882,10000000.0
2007-04-09 12:23:00,5.56915,5.56915,5.56806,5.56852,10000000.0
2007-04-09 12:24:00,5.56892,5.56921,5.568,5.56853,12000000.0
2007-04-09 12:25:00,5.56925,5.56938,5.56837,5.56901,12000000.0
2007-04-09 12:26:00,5.56834,5.56917,5.56816,5.56846,20000000.0
2007-04-09 12:27:00,5.56926,5.5695,5.56786,5.5695,12000000.0
2007-04-09 12:28:00,5.569,5.56939,5.56813,5.56823,14000000.0
2007-04-09 12:29:00,5.56865,5.56966,5.56842,5.56843,10000000.0
2007-04-09 12:30:00,5.5698,5.5698,5.56838,5.56931,19000000.0
2007-04-09 12:31:00,5.56894,5.56957,5.56862,5.56957,11000000.0
2007-04-09 12:32:00,5.5694,5.5694,5.56843,5.56902,10000000.0
2007-04-09 12:33:00,5.56782,5.56782,5.56039,5.56769,15000000.0
2007-04-09 12:34:00,5.56891,5.56915,5.56811,5.56884,16000000.0
2007-04-09 12:35:00,5.56028,5.56848,5.56028,5.56848,10000000.0
2007-04-09 12:36:00,5.56837,5.56962,5.56837,5.56962,11000000.0
2007-04-09 12:37:00,5.56967,5.56967,5.56847,5.56857,10000000.0
2007-04-09 12:38:00,5.56882,5.569,5.56865,5.56865,14000000.0
2007-04-09 12:39:00,5.5685,5.56916,5.56835,5.56907,14000000.0
2007-04-09 12:40:00,5.56919,5.56963,5.56824,5.56963,11000000.0
2007-04-09 12:41:00,5.569,5.56915,5.5677,5.56826,12000000.0
2007-04-09 12:42:00,5.56843,5.56939,5.56793,5.56918,14000000.0
2007-04-09 12:43:00,5.56945,5.56945,5.56925,5.56938,15000000.0
2007-04-09 12:44:00,5.56976,5.56976,5.56787,5.56787,16000000.0
2007-04-09 12:45:00,5.56848,5.56942,5.5682,5.56859,10000000.0
2007-04-09 12:46:00,5.56917,5.56943,5.56839,5.56913,12000000.0
2007-04-09 12:47:00,5.57025,5.57025,5.57005,5.57025,13000000.0
2007-04-09 12:48:00,5.56928,5.56976,5.56805,5.56896,12000000.0
2007-04-09 12:49:00,5.5687,5.56972,5.5683,5.56972,14000000.0
2007-04-09 12:50:00,5.56807,5.56911,5.56807,5.56871,9000000.0
2007-04-09 12:51:00,5.56948,5.56948,5.56793,5.56888,10000000.0
2007-04-09 12:52:00,5.56863,5.5697,5.56755,5.56882,22000000.0
2007-04-09 12:53:00,5.56849,5.56928,5.56766,5.56767,14000000.0
2007-04-09 12:54:00,5.5689,5.56959,5.56784,5.56784,13000000.0
2007-04-09 12:55:00,5.5686,5.56906,5.56798,5.56897,21000000.0
2007-04-09 12:56:00,5.56923,5.56955,5.56839,5.5688,18000000.0
2007-04-09 12:57:00,5.56937,5.56943,5.56842,5.56932,7000000.0
2007-04-09 12:58:00,5.56934,5.56947,5.56793,5.56825,12000000.0
2007-04-09 12:59:00,5.56873,5.56947,5.56832,5.56943,18000000.0
2007-04-09 13:00:00,5.56883,5.56932,5.56764,5.56932,14000000.0
2007-04-09 13:01:00,5.56869,5.56901,5.56774,5.56879,11000000.0
2007-04-09 13:02:00,5.56798,5.56924,5.56758,5.5682,15000000.0
2007-04-09 13:03:00,5.568,5.56886,5.56758,5.56886,15000000.0
2007-04-09 13:04:00,5.56892,5.56895,5.56739,5.5684,16000000.0
2007-04-09 13:05:00,5.56862,5.56875,5.5671,5.56779,9000000.0
2007-04-09 13:06:00,5.56854,5.56898,5.56729,5.56814,13000000.0
2007-04-09 13:07:00,5.56818,5.56957,5.56759,5.56957,13000000.0
2007-04-09 13:08:00,5.56931,5.56962,5.56865,5.56933,10000000.0
2007-04-09 13:09:00,5.56952,5.56987,5.5684,5.5685,15000000.0
2007-04-09 13:10:00,5.56868,5.56921,5.56814,5.56892,12000000.0
2007-04-09 13:11:00,5.56867,5.56957,5.5686,5.5688,12000000.0
2007-04-09 13:12:00,5.56938,5.56961,5.5684,5.56924,12000000.0
2007-04-09 13:13:00,5.5693,5.56987,5.5684,5.56987,11000000.0
2007-04-09 13:14:00,5.56981,5.56981,5.56883,5.56971,9000000.0
2007-04-09 13:15:00,5.57,5.57027,5.56887,5.57019,15000000.0
2007-04-09 13:16:00,5.56987,5.56995,5.56887,5.56968,15000000.0
2007-04-09 13:17:00,5.57013,5.57056,5.56856,5.57041,17000000.0
2007-04-09 13:18:00,5.5698,5.57063,5.56916,5.57063,15000000.0
2007-04-09 13:19:00,5.57047,5.57047,5.56913,5.56913,15000000.0
2007-04-09 13:20:00,5.56952,5.56992,5.56828,5.56828,19000000.0
2007-04-09 13:21:00,5.56792,5.56976,5.56792,5.56932,10000000.0
2007-04-09 13:22:00,5.5697,5.5697,5.56864,5.56864,8000000.0
2007-04-09 13:23:00,5.5685,5.5699,5.56817,5.56817,15000000.0
2007-04-09 13:24:00,5.56999,5.56999,5.56863,5.56988,11000000.0
2007-04-09 13:25:00,5.56871,5.56963,5.56833,5.56963,9000000.0
2007-04-09 13:26:00,5.56838,5.5696,5.56823,5.56954,8000000.0
2007-04-09 13:27:00,5.56912,5.56984,5.56808,5.56984,15000000.0
2007-04-09 13:28:00,5.56899,5.56925,5.56767,5.5682,17000000.0
2007-04-09 13:29:00,5.56983,5.56983,5.56814,5.56814,11000000.0
2007-04-09 13:30:00,5.56811,5.56945,5.56741,5.56895,21000000.0
2007-04-09 13:31:00,5.56909,5.5691,5.56769,5.56769,11000000.0
2007-04-09 13:32:00,5.56829,5.569,5.56764,5.5689,10000000.0
2007-04-09 13:33:00,5.56807,5.56886,5.56741,5.56886,8000000.0
2007-04-09 13:34:00,5.56772,5.56883,5.56763,5.56883,15000000.0
2007-04-09 13:35:00,5.568,5.5689,5.56794,5.56828,13000000.0
2007-04-09 13:36:00,5.56806,5.56923,5.56783,5.56783,11000000.0
2007-04-09 13:37:00,5.56781,5.56841,5.56747,5.56781,8000000.0
2007-04-09 13:38:00,5.56761,5.56844,5.56741,5.56781,13000000.0
2007-04-09 13:39:00,5.56781,5.56799,5.56708,5.56708,7000000.0
2007-04-09 13:40:00,5.56806,5.56852,5.56677,5.56721,12000000.0
2007-04-09 13:41:00,5.56714,5.56749,5.56615,5.56711,15000000.0
2007-04-09 13:42:00,5.56776,5.56806,5.56683,5.56806,22000000.0
2007-04-09 13:43:00,5.56723,5.56785,5.56633,5.56714,13000000.0
2007-04-09 13:44:00,5.5668,5.56825,5.56658,5.56794,14000000.0
2007-04-09 13:45:00,5.56704,5.56868,5.56704,5.56868,7000000.0
2007-04-09 13:46:00,5.56819,5.56902,5.56754,5.56754,11000000.0
2007-04-09 13:47:00,5.568,5.56862,5.56739,5.56739,11000000.0
2007-04-09 13:48:00,5.56758,5.56894,5.56758,5.56894,14000000.0
2007-04-09 13:49:00,5.56842,5.56876,5.56714,5.56876,13000000.0
2007-04-09 13:50:00,5.56874,5.56874,5.56729,5.56873,12000000.0
2007-04-09 13:51:00,5.56641,5.56784,5.56634,5.56709,11000000.0
2007-04-09 13:52:00,5.56754,5.56757,5.56636,5.56686,9000000.0
2007-04-09 13:53:00,5.56642,5.56767,5.56642,5.56767,11000000.0
2007-04-09 13:54:00,5.56689,5.56766,5.56615,5.56739,17000000.0
2007-04-09 13:55:00,5.56765,5.56765,5.56678,5.56765,22000000.0
2007-04-09 13:56:00,5.56666,5.56757,5.5661,5.56689,13000000.0
2007-04-09 13:57:00,5.56594,5.56677,5.56581,5.56581,19000000.0
2007-04-09 13:58:00,5.56651,5.5668,5.56513,5.56518,11000000.0
2007-04-09 13:59:00,5.56559,5.56591,5.56533,5.56551,7000000.0
2007-04-09 14:00:00,5.56556,5.56686,5.56556,5.56662,9000000.0
2007-04-09 14:01:00,5.56591,5.56735,5.56591,5.56703,7000000.0
2007-04-09 14:02:00,5.56664,5.56752,5.56637,5.56738,13000000.0
2007-04-09 14:03:00,5.56686,5.5678,5.56648,5.56753,17000000.0
2007-04-09 14:04:00,5.56793,5.5681,5.56665,5.56763,13000000.0
2007-04-09 14:05:00,5.56831,5.56919,5.56788,5.56902,8000000.0
2007-04-09 14:06:00,5.56894,5.56927,5.56839,5.56863,10000000.0
2007-04-09 14:07:00,5.56902,5.56912,5.56792,5.56857,10000000.0
2007-04-09 14:08:00,5.56852,5.56908,5.56776,5.56856,14000000.0
2007-04-09 14:09:00,5.56917,5.56917,5.56746,5.56831,16000000.0
2007-04-09 14:10:00,5.56786,5.56892,5.56768,5.56768,12000000.0
2007-04-09 14:11:00,5.56876,5.56876,5.56764,5.56764,14000000.0
2007-04-09 14:12:00,5.56743,5.56853,5.5674,5.56853,13000000.0
2007-04-09 14:13:00,5.5685,5.56882,5.56772,5.56772,11000000.0
2007-04-09 14:14:00,5.56771,5.569,5.56771,5.56891,14000000.0
2007-04-09 14:15:00,5.56929,5.56929,5.56807,5.56896,11000000.0
2007-04-09 14:16:00,5.56915,5.56915,5.56811,5.56853,11000000.0
2007-04-09 14:17:00,5.56919,5.56938,5.56832,5.56863,14000000.0
2007-04-09 14:18:00,5.5693,5.5696,5.56813,5.5696,11000000.0
2007-04-09 14:19:00,5.5689,5.56943,5.56824,5.56836,8000000.0
2007-04-09 14:20:00,5.5689,5.56947,5.56823,5.56823,10000000.0
2007-04-09 14:21:00,5.56937,5.56974,5.56825,5.56852,14000000.0
2007-04-09 14:22:00,5.56874,5.56955,5.5682,5.56844,17000000.0
2007-04-09 14:23:00,5.56903,5.56936,5.56836,5.56918,8000000.0
2007-04-09 14:24:00,5.56926,5.5694,5.56736,5.56736,16000000.0
2007-04-09 14:25:00,5.56907,5.56907,5.56704,5.56704,11000000.0
2007-04-09 14:26:00,5.56933,5.56933,5.5679,5.56867,14000000.0
2007-04-09 14:27:00,5.56881,5.56881,5.56717,5.56835,8000000.0
2007-04-09 14:28:00,5.56885,5.56885,5.56707,5.56821,11000000.0
2007-04-09 14:29:00,5.56786,5.56911,5.56745,5.56898,11000000.0
2007-04-09 14:30:00,5.56929,5.56929,5.56751,5.56871,14000000.0
2007-04-09 14:31:00,5.56821,5.56937,5.56777,5.56882,15000000.0
2007-04-09 14:32:00,5.56878,5.56918,5.56814,5.56814,9000000.0
2007-04-09 14:33:00,5.56908,5.56937,5.56794,5.56794,12000000.0
2007-04-09 14:34:00,5.56794,5.56868,5.5676,5.56861,12000000.0
2007-04-09 14:35:00,5.568,5.56883,5.56773,5.56778,18000000.0
2007-04-09 14:36:00,5.5674,5.56946,5.5674,5.56946,12000000.0
2007-04-09 14:37:00,5.56896,5.56952,5.56801,5.56952,12000000.0
2007-04-09 14:38:00,5.56936,5.5695,5.5679,5.56879,24000000.0
2007-04-09 14:39:00,5.56852,5.56972,5.5681,5.56909,12000000.0
2007-04-09 14:40:00,5.56799,5.56927,5.56799,5.56862,15000000.0
2007-04-09 14:41:00,5.56953,5.56956,5.56781,5.56956,17000000.0
2007-04-09 14:42:00,5.56934,5.56965,5.56816,5.56965,15000000.0
2007-04-09 14:43:00,5.5683,5.56941,5.5683,5.56852,9000000.0
2007-04-09 14:44:00,5.56981,5.57023,5.56927,5.56988,7000000.0
2007-04-09 14:45:00,5.57102,5.57156,5.56992,5.57131,17000000.0
2007-04-09 14:46:00,5.57152,5.57152,5.57012,5.57096,14000000.0
2007-04-09 14:47:00,5.57133,5.57217,5.57034,5.57198,16000000.0
2007-04-09 14:48:00,5.57256,5.57354,5.57136,5.57354,12000000.0
2007-04-09 14:49:00,5.57182,5.57362,5.57182,5.57342,20000000.0
2007-04-09 14:50:00,5.57327,5.57429,5.57217,5.57429,12000000.0
2007-04-09 14:51:00,5.57434,5.57434,5.57288,5.57385,12000000.0
2007-04-09 14:52:00,5.57315,5.57402,5.57285,5.57377,22000000.0
2007-04-09 14:53:00,5.57345,5.57396,5.57265,5.5736,17000000.0
2007-04-09 14:54:00,5.57306,5.57368,5.57265,5.57319,14000000.0
2007-04-09 14:55:00,5.57318,5.57351,5.57233,5.5734,20000000.0
2007-04-09 14:56:00,5.5733,5.5733,5.57192,5.57192,22000000.0
2007-04-09 14:57:00,5.57336,5.57336,5.57207,5.57282,10000000.0
2007-04-09 14:58:00,5.57286,5.57343,5.57214,5.57251,17000000.0
2007-04-09 14:59:00,5.57224,5.57224,5.57057,5.57188,12000000.0
2007-04-09 15:00:00,5.57264,5.57267,5.57115,5.57144,14000000.0
2007-04-09 15:01:00,5.57171,5.57207,5.56988,5.57157,16000000.0
2007-04-09 15:02:00,5.57177,5.57237,5.57089,5.57151,13000000.0
2007-04-09 15:03:00,5.57058,5.57182,5.57045,5.57139,7000000.0
2007-04-09 15:04:00,5.57107,5.57166,5.57071,5.57071,12000000.0
2007-04-09 15:05:00,5.57047,5.57206,5.57047,5.57061,20000000.0
2007-04-09 15:06:00,5.57171,5.57171,5.57011,5.57016,9000000.0
2007-04-09 15:07:00,5.5706,5.57184,5.5706,5.57184,9000000.0
2007-04-09 15:08:00,5.57131,5.57188,5.57061,5.57067,14000000.0
2007-04-09 15:09:00,5.57233,5.57286,5.57148,5.57172,14000000.0
2007-04-09 15:10:00,5.5712,5.57274,5.5712,5.57198,15000000.0
2007-04-09 15:11:00,5.57246,5.573,5.57177,5.57276,10000000.0
2007-04-09 15:12:00,5.57283,5.57296,5.57187,5.57252,10000000.0
2007-04-09 15:13:00,5.57363,5.57367,5.57206,5.5727,20000000.0
2007-04-09 15:14:00,5.57244,5.57306,5.57206,5.57231,10000000.0
2007-04-09 15:15:00,5.57194,5.57368,5.57194,5.57275,13000000.0
2007-04-09 15:16:00,5.57338,5.57338,5.57208,5.57224,11000000.0
2007-04-09 15:17:00,5.57217,5.57312,5.57182,5.57287,17000000.0
2007-04-09 15:18:00,5.57272,5.57272,5.57077,5.57077,11000000.0
2007-04-09 15:19:00,5.57154,5.57241,5.57072,5.57157,18000000.0
2007-04-09 15:20:00,5.57125,5.57344,5.57116,5.57332,14000000.0
2007-04-09 15:21:00,5.57289,5.57373,5.57227,5.57334,15000000.0
2007-04-09 15:22:00,5.5737,5.57375,5.57247,5.57328,8000000.0
2007-04-09 15:23:00,5.57415,5.57415,5.57227,5.57288,15000000.0
2007-04-09 15:24:00,5.57255,5.57322,5.57153,5.57186,12000000.0
2007-04-09 15:25:00,5.57144,5.57288,5.57144,5.57288,12000000.0
2007-04-09 15:26:00,5.57282,5.57364,5.57188,5.57344,15000000.0
2007-04-09 15:27:00,5.57199,5.57361,5.57198,5.57332,12000000.0
2007-04-09 15:28:00,5.57401,5.57401,5.5724,5.5735,12000000.0
2007-04-09 15:29:00,5.5726,5.57345,5.5724,5.57334,10000000.0
2007-04-09 15:30:00,5.57331,5.57363,5.57266,5.57336,12000000.0
2007-04-09 15:31:00,5.57315,5.57365,5.57229,5.57359,19000000.0
2007-04-09 15:32:00,5.57211,5.57315,5.57202,5.57299,7000000.0
2007-04-09 15:33:00,5.57362,5.57362,5.57168,5.57168,7000000.0
2007-04-09 15:34:00,5.5732,5.57335,5.57227,5.57227,12000000.0
2007-04-09 15:35:00,5.57201,5.573,5.5718,5.573,17000000.0
2007-04-09 15:36:00,5.57258,5.57258,5.57178,5.57212,11000000.0
2007-04-09 15:37:00,5.57224,5.57224,5.57131,5.57176,14000000.0
2007-04-09 15:38:00,5.57233,5.57241,5.57049,5.57049,20000000.0
2007-04-09 15:39:00,5.57092,5.57151,5.57049,5.57151,8000000.0
2007-04-09 15:40:00,5.56999,5.57119,5.56977,5.57048,11000000.0
2007-04-09 15:41:00,5.57122,5.57198,5.57104,5.57189,10000000.0
2007-04-09 15:42:00,5.57171,5.57188,5.57051,5.57105,13000000.0
2007-04-09 15:43:00,5.57092,5.5716,5.57019,5.57116,14000000.0
2007-04-09 15:44:00,5.57142,5.57153,5.56977,5.56979,8000000.0
2007-04-09 15:45:00,5.57002,5.57068,5.56978,5.56983,10000000.0
2007-04-09 15:46:00,5.56945,5.57149,5.56945,5.57064,12000000.0
2007-04-09 15:47:00,5.57035,5.57066,5.56947,5.5705,18000000.0
2007-04-09 15:48:00,5.56912,5.57066,5.56912,5.57,9000000.0
2007-04-09 15:49:00,5.57052,5.57052,5.5691,5.57004,14000000.0
2007-04-09 15:50:00,5.57062,5.57075,5.5692,5.56962,18000000.0
2007-04-09 15:51:00,5.56913,5.57092,5.56902,5.57064,8000000.0
2007-04-09 15:52:00,5.57075,5.57134,5.57014,5.57134,11000000.0
2007-04-09 15:53:00,5.56995,5.57173,5.56995,5.57168,15000000.0
2007-04-09 15:54:00,5.56985,5.57162,5.56968,5.57102,9000000.0
2007-04-09 15:55:00,5.5714,5.57228,5.57108,5.57189,9000000.0
2007-04-09 15:56:00,5.57182,5.57199,5.57069,5.57179,11000000.0
2007-04-09 15:57:00,5.5708,5.57158,5.56868,5.56988,15000000.0
2007-04-09 15:58:00,5.56966,5.57017,5.56855,5.56855,13000000.0
2007-04-09 15:59:00,5.57029,5.57121,5.56913,5.56984,15000000.0
2007-04-09 16:00:00,5.57063,5.57095,5.57003,5.57018,11000000.0
2007-04-09 16:01:00,5.57004,5.57084,5.56894,5.57026,14000000.0
2007-04-09 16:02:00,5.57009,5.57009,5.56863,5.56891,11000000.0
2007-04-09 16:03:00,5.5689,5.57069,5.5689,5.57069,8000000.0
2007-04-09 16:04:00,5.56962,5.5704,5.56946,5.56955,8000000.0
2007-04-09 16:05:00,5.56908,5.57011,5.56903,5.56903,8000000.0
2007-04-09 16:06:00,5.56913,5.57005,5.56858,5.56968,16000000.0
2007-04-09 16:07:00,5.56882,5.56952,5.56712,5.56948,18000000.0
2007-04-09 16:08:00,5.569,5.56932,5.568,5.56836,14000000.0
2007-04-09 16:09:00,5.56889,5.56899,5.56788,5.56795,12000000.0
2007-04-09 16:10:00,5.5682,5.56897,5.56792,5.56831,10000000.0
2007-04-09 16:11:00,5.56908,5.56924,5.56748,5.56924,13000000.0
2007-04-09 16:12:00,5.56843,5.56891,5.56666,5.56786,16000000.0
2007-04-09 16:13:00,5.56817,5.56817,5.56696,5.56709,7000000.0
2007-04-09 16:14:00,5.56749,5.56846,5.56671,5.56689,16000000.0
2007-04-09 16:15:00,5.56829,5.56853,5.56724,5.56764,15000000.0
2007-04-09 16:16:00,5.56748,5.569,5.56742,5.569,17000000.0
2007-04-09 16:17:00,5.56819,5.569,5.56775,5.569,10000000.0
2007-04-09 16:18:00,5.5695,5.56986,5.56843,5.56939,10000000.0
2007-04-09 16:19:00,5.5689,5.56938,5.56802,5.56846,12000000.0
2007-04-09 16:20:00,5.56772,5.56888,5.56744,5.5676,11000000.0
2007-04-09 16:21:00,5.56808,5.56844,5.56736,5.56737,8000000.0
2007-04-09 16:22:00,5.56827,5.56959,5.56774,5.56874,16000000.0
2007-04-09 16:23:00,5.56934,5.56934,5.56759,5.56909,11000000.0
2007-04-09 16:24:00,5.56834,5.56917,5.56763,5.56763,14000000.0
2007-04-09 16:25:00,5.5678,5.56942,5.56754,5.56774,13000000.0
2007-04-09 16:26:00,5.56942,5.56942,5.56799,5.56911,16000000.0
2007-04-09 16:27:00,5.56897,5.56918,5.56782,5.56831,20000000.0
2007-04-09 16:28:00,5.5682,5.56895,5.56743,5.56743,12000000.0
2007-04-09 16:29:00,5.56768,5.56856,5.56717,5.56832,13000000.0
2007-04-09 16:30:00,5.56724,5.56874,5.56724,5.56782,17000000.0
2007-04-09 16:31:00,5.56847,5.56893,5.56758,5.56871,13000000.0
2007-04-09 16:32:00,5.56882,5.56961,5.56849,5.5688,10000000.0
2007-04-09 16:33:00,5.57009,5.57015,5.56913,5.56913,15000000.0
2007-04-09 16:34:00,5.56936,5.57056,5.56936,5.57056,9000000.0
2007-04-09 16:35:00,5.56932,5.57104,5.56932,5.57029,18000000.0
2007-04-09 16:36:00,5.56997,5.57095,5.56997,5.57095,8000000.0
2007-04-09 16:37:00,5.57115,5.57115,5.56911,5.57082,22000000.0
2007-04-09 16:38:00,5.57028,5.57061,5.56884,5.56895,14000000.0
2007-04-09 16:39:00,5.56921,5.57005,5.56891,5.56891,14000000.0
2007-04-09 16:40:00,5.57003,5.57039,5.56914,5.57011,17000000.0
2007-04-09 16:41:00,5.57004,5.57067,5.56957,5.57027,9000000.0
2007-04-09 16:42:00,5.57059,5.57101,5.56934,5.57101,13000000.0
2007-04-09 16:43:00,5.57083,5.57114,5.56991,5.57003,13000000.0
2007-04-09 16:44:00,5.57018,5.5711,5.56993,5.5711,11000000.0
2007-04-09 16:45:00,5.57143,5.57164,5.57033,5.57071,18000000.0
2007-04-09 16:46:00,5.56982,5.57144,5.5697,5.57036,11000000.0
2007-04-09 16:47:00,5.57167,5.57224,5.57076,5.57224,15000000.0
2007-04-09 16:48:00,5.57135,5.57209,5.57093,5.57108,7000000.0
2007-04-09 16:49:00,5.57094,5.57176,5.57067,5.57154,16000000.0
2007-04-09 16:50:00,5.57139,5.57149,5.5702,5.57025,9000000.0
2007-04-09 16:51:00,5.57007,5.57097,5.57004,5.57071,22000000.0
2007-04-09 16:52:00,5.57029,5.57113,5.57019,5.57023,11000000.0
2007-04-09 16:53:00,5.57176,5.57211,5.57097,5.5713,12000000.0
2007-04-09 16:54:00,5.57126,5.57187,5.57051,5.57187,17000000.0
2007-04-09 16:55:00,5.57167,5.57194,5.57044,5.57055,15000000.0
2007-04-09 16:56:00,5.57145,5.57236,5.5707,5.57184,11000000.0
2007-04-09 16:57:00,5.5709,5.57238,5.57054,5.57226,8000000.0
2007-04-09 16:58:00,5.57098,5.57157,5.57015,5.57144,12000000.0
2007-04-09 16:59:00,5.57051,5.57148,5.57005,5.57005,15000000.0
2007-04-09 17:00:00,5.57089,5.57089,5.56976,5.56993,10000000.0
2007-04-09 17:01:00,5.57085,5.57165,5.57011,5.57165,10000000.0
2007-04-09 17:02:00,5.57046,5.57221,5.56945,5.5712,8000000.0
2007-04-09 17:03:00,5.5694,5.57069,5.56911,5.57069,11000000.0
2007-04-09 17:04:00,5.57059,5.57059,5.56887,5.56887,10000000.0
2007-04-09 17:05:00,5.56954,5.57089,5.56919,5.57089,18000000.0
2007-04-09 17:06:00,5.57061,5.57142,5.57008,5.57094,9000000.0
2007-04-09 17:07:00,5.57005,5.5709,5.56951,5.57009,20000000.0
2007-04-09 17:08:00,5.57038,5.57067,5.5699,5.57003,11000000.0
2007-04-09 17:09:00,5.56939,5.57061,5.56922,5.57056,14000000.0
2007-04-09 17:10:00,5.57077,5.57077,5.56989,5.5701,10000000.0
2007-04-09 17:11:00,5.56938,5.57072,5.56925,5.56956,12000000.0
2007-04-09 17:12:00,5.57091,5.57091,5.56931,5.56935,7000000.0
2007-04-09 17:13:00,5.57072,5.57085,5.56942,5.57003,13000000.0
2007-04-09 17:14:00,5.57024,5.57103,5.56954,5.56954,13000000.0
2007-04-09 17:15:00,5.5704,5.57132,5.56876,5.57001,12000000.0
2007-04-09 17:16:00,5.57071,5.57126,5.5693,5.5693,13000000.0
2007-04-09 17:17:00,5.57093,5.57093,5.56947,5.56947,12000000.0
2007-04-09 17:18:00,5.56997,5.57112,5.56993,5.57112,15000000.0
2007-04-09 17:19:00,5.57062,5.57144,5.57004,5.57144,10000000.0
2007-04-09 17:20:00,5.57001,5.5715,5.57001,5.5715,13000000.0
2007-04-09 17:21:00,5.57119,5.57227,5.57058,5.57139,17000000.0
2007-04-09 17:22:00,5.57139,5.57217,5.57068,5.5719,15000000.0
2007-04-09 17:23:00,5.57115,5.57172,5.57102,5.57132,10000000.0
2007-04-09 17:24:00,5.5717,5.57178,5.57046,5.57046,17000000.0
2007-04-09 17:25:00,5.57216,5.57216,5.57074,5.57143,11000000.0
2007-04-09 17:26:00,5.57093,5.57149,5.57046,5.57149,12000000.0
2007-04-09 17:27:00,5.57156,5.57162,5.57023,5.57023,9000000.0
2007-04-09 17:28:00,5.57065,5.57153,5.57036,5.57153,16000000.0
2007-04-09 17:29:00,5.57153,5.57173,5.57061,5.57061,9000000.0
2007-04-09 17:30:00,5.5701,5.57123,5.5701,5.57096,11000000.0
2007-04-09 17:31:00,5.57173,5.57187,5.57058,5.57181,13000000.0
2007-04-09 17:32:00,5.5718,5.57188,5.57036,5.57182,13000000.0
2007-04-09 17:33:00,5.57024,5.57126,5.57024,5.57034,11000000.0
2007-04-09 17:34:00,5.57173,5.57191,5.57092,5.57106,12000000.0
2007-04-09 17:35:00,5.57162,5.57162,5.57037,5.5708,13000000.0
2007-04-09 17:36:00,5.57187,5.57187,5.56992,5.57066,14000000.0
2007-04-09 17:37:00,5.5718,5.5718,5.5703,5.571,10000000.0
2007-04-09 17:38:00,5.57141,5.5716,5.57088,5.57126,7000000.0
2007-04-09 17:39:00,5.57084,5.57175,5.57027,5.57027,16000000.0
2007-04-09 17:40:00,5.57132,5.57161,5.5704,5.57161,17000000.0
2007-04-09 17:41:00,5.572,5.57203,5.57027,5.5706,16000000.0
2007-04-09 17:42:00,5.57162,5.57191,5.57071,5.57161,16000000.0
2007-04-09 17:43:00,5.57116,5.57158,5.57011,5.57038,17000000.0
2007-04-09 17:44:00,5.5717,5.5717,5.57013,5.57065,8000000.0
2007-04-09 17:45:00,5.57187,5.57187,5.57012,5.57093,11000000.0
2007-04-09 17:46:00,5.57089,5.5716,5.57045,5.57148,9000000.0
2007-04-09 17:47:00,5.57159,5.57182,5.57015,5.57182,19000000.0
2007-04-09 17:48:00,5.5706,5.57163,5.5706,5.57066,16000000.0
2007-04-09 17:49:00,5.57251,5.57271,5.57117,5.5722,15000000.0
2007-04-09 17:50:00,5.5727,5.57272,5.57134,5.5718,11000000.0
2007-04-09 17:51:00,5.57199,5.5724,5.57137,5.57173,9000000.0
2007-04-09 17:52:00,5.57134,5.5723,5.57105,5.5723,11000000.0
2007-04-09 17:53:00,5.5715,5.57165,5.57072,5.57097,9000000.0
2007-04-09 17:54:00,5.57188,5.57207,5.57042,5.57207,10000000.0
2007-04-09 17:55:00,5.57251,5.57251,5.57067,5.5711,10000000.0
2007-04-09 17:56:00,5.57104,5.57199,5.57092,5.57191,16000000.0
2007-04-09 17:57:00,5.57178,5.57178,5.57058,5.57165,14000000.0
2007-04-09 17:58:00,5.5712,5.57187,5.57061,5.57084,24000000.0
2007-04-09 17:59:00,5.57131,5.57154,5.57066,5.57122,11000000.0
2007-04-09 18:00:00,5.57112,5.57135,5.57,5.57006,10000000.0
2007-04-09 18:01:00,5.57084,5.57191,5.57062,5.57097,14000000.0
2007-04-09 18:02:00,5.5713,5.57169,5.57031,5.57065,12000000.0
2007-04-09 18:03:00,5.57038,5.57138,5.57038,5.57138,17000000.0
2007-04-09 18:04:00,5.57002,5.57171,5.57002,5.57079,15000000.0
2007-04-09 18:05:00,5.57148,5.57153,5.57071,5.57071,15000000.0
2007-04-09 18:06:00,5.57078,5.57093,5.57043,5.57043,15000000.0
2007-04-09 18:07:00,5.57038,5.5715,5.57038,5.57101,16000000.0
2007-04-09 18:08:00,5.57168,5.57168,5.57023,5.57085,16000000.0
2007-04-09 18:09:00,5.57016,5.57127,5.57006,5.57093,12000000.0
2007-04-09 18:10:00,5.57081,5.57131,5.57013,5.5713,17000000.0
2007-04-09 18:11:00,5.5716,5.5716,5.57011,5.57011,16000000.0
2007-04-09 18:12:00,5.57146,5.57146,5.57017,5.57017,13000000.0
2007-04-09 18:13:00,5.57034,5.57124,5.56951,5.57062,17000000.0
2007-04-09 18:14:00,5.57073,5.57107,5.56909,5.57024,13000000.0
2007-04-09 18:15:00,5.56915,5.57091,5.56915,5.56992,13000000.0
2007-04-09 18:16:00,5.56963,5.57138,5.56963,5.57138,15000000.0
2007-04-09 18:17:00,5.5707,5.57188,5.57026,5.57139,16000000.0
2007-04-09 18:18:00,5.57047,5.57246,5.57047,5.57076,18000000.0
2007-04-09 18:19:00,5.57195,5.57195,5.57041,5.57058,12000000.0
2007-04-09 18:20:00,5.5706,5.5706,5.56875,5.56875,16000000.0
2007-04-09 18:21:00,5.57038,5.57182,5.56926,5.56926,19000000.0
2007-04-09 18:22:00,5.57064,5.57184,5.57064,5.57089,20000000.0
2007-04-09 18:23:00,5.57179,5.57272,5.57074,5.57244,16000000.0
2007-04-09 18:24:00,5.57132,5.57206,5.57082,5.57169,14000000.0
2007-04-09 18:25:00,5.57249,5.57301,5.57121,5.57301,18000000.0
2007-04-09 18:26:00,5.57137,5.57315,5.57137,5.57315,9000000.0
2007-04-09 18:27:00,5.57116,5.57227,5.57116,5.57185,16000000.0
2007-04-09 18:28:00,5.57293,5.57306,5.57202,5.573,11000000.0
2007-04-09 18:29:00,5.57299,5.57414,5.57239,5.57414,15000000.0
2007-04-09 18:30:00,5.57404,5.57631,5.57404,5.57586,14000000.0
2007-04-09 18:31:00,5.57641,5.57647,5.57452,5.57515,19000000.0
2007-04-09 18:32:00,5.57479,5.57653,5.57431,5.57653,13000000.0
2007-04-09 18:33:00,5.57601,5.57619,5.57459,5.57513,13000000.0
2007-04-09 18:34:00,5.57593,5.57594,5.57472,5.57472,9000000.0
2007-04-09 18:35:00,5.5746,5.57624,5.5746,5.57564,14000000.0
2007-04-09 18:36:00,5.57607,5.57628,5.57469,5.57526,12000000.0
2007-04-09 18:37:00,5.57521,5.57576,5.57372,5.57564,13000000.0
2007-04-09 18:38:00,5.57623,5.57628,5.57507,5.57628,17000000.0
2007-04-09 18:39:00,5.57629,5.57637,5.57478,5.5761,18000000.0
2007-04-09 18:40:00,5.57552,5.57648,5.57427,5.57532,14000000.0
2007-04-09 18:41:00,5.57564,5.5767,5.575,5.57592,18000000.0
2007-04-09 18:42:00,5.5764,5.5792,5.5764,5.5792,14000000.0
2007-04-09 18:43:00,5.57888,5.58038,5.57873,5.57945,14000000.0
2007-04-09 18:44:00,5.57936,5.58058,5.57886,5.58058,12000000.0
2007-04-09 18:45:00,5.57951,5.58014,5.57933,5.58013,17000000.0
2007-04-09 18:46:00,5.57897,5.57969,5.5784,5.57969,15000000.0
2007-04-09 18:47:00,5.58005,5.58018,5.57847,5.57952,16000000.0
2007-04-09 18:48:00,5.57947,5.5801,5.57884,5.5795,11000000.0
2007-04-09 18:49:00,5.58001,5.58026,5.57902,5.57956,8000000.0
2007-04-09 18:50:00,5.57974,5.58038,5.57895,5.58014,16000000.0
2007-04-09 18:51:00,5.58026,5.58026,5.57853,5.57893,19000000.0
2007-04-09 18:52:00,5.57913,5.58118,5.57903,5.58118,10000000.0
2007-04-09 18:53:00,5.58178,5.58178,5.58036,5.5811,10000000.0
2007-04-09 18:54:00,5.5813,5.5813,5.58006,5.58095,11000000.0
2007-04-09 18:55:00,5.58062,5.58073,5.57995,5.58035,8000000.0
2007-04-09 18:56:00,5.58102,5.58133,5.58028,5.58133,16000000.0
2007-04-09 18:57:00,5.5813,5.58205,5.5809,5.58205,8000000.0
2007-04-09 18:58:00,5.58189,5.58189,5.58063,5.58177,13000000.0
2007-04-09 18:59:00,5.58047,5.58129,5.57986,5.58005,17000000.0
2007-04-09 19:00:00,5.57945,5.58111,5.57945,5.5802,13000000.0
2007-04-09 19:01:00,5.58112,5.58113,5.57967,5.58032,12000000.0
2007-04-09 19:02:00,5.57959,5.58106,5.57959,5.58106,16000000.0
2007-04-09 19:03:00,5.57986,5.58105,5.57975,5.57975,17000000.0
2007-04-09 19:04:00,5.58056,5.5807,5.5798,5.57995,12000000.0
2007-04-09 19:05:00,5.57975,5.5811,5.57964,5.58001,17000000.0
2007-04-09 19:06:00,5.58071,5.58071,5.57936,5.58,7000000.0
2007-04-09 19:07:00,5.58012,5.58058,5.57872,5.57987,20000000.0
2007-04-09 19:08:00,5.57938,5.58028,5.57902,5.57997,21000000.0
2007-04-09 19:09:00,5.5799,5.5806,5.57943,5.57963,16000000.0
2007-04-09 19:10:00,5.5805,5.5805,5.57905,5.57935,14000000.0
2007-04-09 19:11:00,5.57887,5.58054,5.57887,5.58023,12000000.0
2007-04-09 19:12:00,5.58013,5.58016,5.57905,5.58016,18000000.0
2007-04-09 19:13:00,5.57976,5.58022,5.57886,5.57948,14000000.0
2007-04-09 19:14:00,5.57895,5.57964,5.57794,5.57957,18000000.0
2007-04-09 19:15:00,5.57966,5.57966,5.5788,5.57918,9000000.0
2007-04-09 19:16:00,5.57898,5.58006,5.57803,5.57957,12000000.0
2007-04-09 19:17:00,5.5796,5.58001,5.57876,5.57893,14000000.0
2007-04-09 19:18:00,5.57942,5.57984,5.57824,5.57984,16000000.0
2007-04-09 19:19:00,5.57956,5.57969,5.57818,5.57969,7000000.0
2007-04-09 19:20:00,5.5789,5.57961,5.57833,5.57897,8000000.0
2007-04-09 19:21:00,5.579,5.58018,5.579,5.57941,18000000.0
2007-04-09 19:22:00,5.57938,5.58002,5.57913,5.5794,9000000.0
2007-04-09 19:23:00,5.58021,5.58021,5.5791,5.58006,10000000.0
2007-04-09 19:24:00,5.57962,5.58011,5.57896,5.58011,11000000.0
2007-04-09 19:25:00,5.58028,5.58028,5.57868,5.57881,17000000.0
2007-04-09 19:26:00,5.57875,5.57974,5.57875,5.57953,11000000.0
2007-04-09 19:27:00,5.57978,5.57978,5.57872,5.57873,13000000.0
2007-04-09 19:28:00,5.57841,5.57973,5.57841,5.57892,10000000.0
2007-04-09 19:29:00,5.57842,5.57975,5.57823,5.57975,11000000.0
2007-04-09 19:30:00,5.57802,5.57832,5.5779,5.57822,12000000.0
2007-04-09 19:31:00,5.57944,5.57944,5.57772,5.57891,8000000.0
2007-04-09 19:32:00,5.57959,5.57961,5.57836,5.57916,11000000.0
2007-04-09 19:33:00,5.57874,5.579,5.57828,5.579,13000000.0
2007-04-09 19:34:00,5.57863,5.57904,5.57794,5.57904,12000000.0
2007-04-09 19:35:00,5.57867,5.57882,5.57789,5.57842,13000000.0
2007-04-09 19:36:00,5.5787,5.57982,5.57821,5.57967,12000000.0
2007-04-09 19:37:00,5.57846,5.57932,5.57803,5.57864,8000000.0
2007-04-09 19:38:00,5.57977,5.57977,5.57852,5.57889,20000000.0
2007-04-09 19:39:00,5.57795,5.57931,5.57785,5.57931,11000000.0
2007-04-09 19:40:00,5.57969,5.57973,5.57866,5.57967,11000000.0
2007-04-09 19:41:00,5.57872,5.57872,5.57774,5.57826,9000000.0
2007-04-09 19:42:00,5.5775,5.57864,5.5775,5.57864,10000000.0
2007-04-09 19:43:00,5.57803,5.57811,5.57678,5.57802,14000000.0
2007-04-09 19:44:00,5.57832,5.57832,5.57706,5.57748,15000000.0
2007-04-09 19:45:00,5.57866,5.57871,5.57718,5.57852,12000000.0
2007-04-09 19:46:00,5.57804,5.57848,5.57742,5.57757,11000000.0
2007-04-09 19:47:00,5.57689,5.5774,5.5763,5.5763,10000000.0
2007-04-09 19:48:00,5.57743,5.57807,5.5771,5.5771,9000000.0
2007-04-09 19:49:00,5.57852,5.57852,5.57802,5.57802,16000000.0
2007-04-09 19:50:00,5.5773,5.57798,5.57653,5.57777,10000000.0
2007-04-09 19:51:00,5.577,5.57716,5.5759,5.57716,11000000.0
2007-04-09 19:52:00,5.57681,5.57726,5.57615,5.57638,19000000.0
2007-04-09 19:53:00,5.57664,5.57697,5.57584,5.57601,19000000.0
2007-04-09 19:54:00,5.57577,5.5764,5.57538,5.57577,14000000.0
2007-04-09 19:55:00,5.57578,5.57594,5.57554,5.57594,16000000.0
2007-04-09 19:56:00,5.5771,5.57717,5.57577,5.57654,12000000.0
2007-04-09 19:57:00,5.57617,5.57706,5.57522,5.57607,14000000.0
2007-04-09 19:58:00,5.57585,5.57755,5.57577,5.57677,13000000.0
2007-04-09 19:59:00,5.57746,5.57746,5.57626,5.57635,10000000.0
2007-04-09 20:00:00,5.57637,5.57756,5.57624,5.57668,15000000.0
2007-04-09 20:01:00,5.57767,5.57767,5.57596,5.57596,14000000.0
2007-04-09 20:02:00,5.57693,5.57753,5.57629,5.57717,8000000.0
2007-04-09 20:03:00,5.57705,5.57719,5.57602,5.57649,13000000.0
2007-04-09 20:04:00,5.5762,5.57755,5.57611,5.57755,12000000.0
2007-04-09 20:05:00,5.57698,5.57735,5.57616,5.57693,11000000.0
2007-04-09 20:06:00,5.57698,5.57703,5.57575,5.5759,10000000.0
2007-04-09 20:07:00,5.57636,5.57684,5.57569,5.57626,13000000.0
2007-04-09 20:08:00,5.57616,5.57705,5.57551,5.57698,16000000.0
2007-04-09 20:09:00,5.57643,5.57689,5.57536,5.57689,17000000.0
2007-04-09 20:10:00,5.57685,5.57685,5.57586,5.57586,10000000.0
2007-04-09 20:11:00,5.57696,5.57696,5.57549,5.57549,13000000.0
2007-04-09 20:12:00,5.57667,5.57714,5.57593,5.57714,15000000.0
2007-04-09 20:13:00,5.5756,5.57714,5.5756,5.57708,13000000.0
2007-04-09 20:14:00,5.57709,5.57709,5.57581,5.57631,8000000.0
2007-04-09 20:15:00,5.57665,5.57684,5.57578,5.5764,10000000.0
2007-04-09 20:16:00,5.57605,5.57704,5.57576,5.57692,14000000.0
2007-04-09 20:17:00,5.57621,5.57715,5.57602,5.57662,13000000.0
2007-04-09 20:18:00,5.57675,5.5769,5.57579,5.5769,7000000.0
2007-04-09 20:19:00,5.57529,5.57655,5.57526,5.57546,11000000.0
2007-04-09 20:20:00,5.57652,5.57652,5.57529,5.57535,19000000.0
2007-04-09 20:21:00,5.57503,5.5756,5.5745,5.57525,11000000.0
2007-04-09 20:22:00,5.57432,5.57579,5.57418,5.5754,11000000.0
2007-04-09 20:23:00,5.57558,5.57558,5.57457,5.57534,13000000.0
2007-04-09 20:24:00,5.57446,5.57549,5.57446,5.57522,9000000.0
2007-04-09 20:25:00,5.57551,5.57551,5.57405,5.57429,18000000.0
2007-04-09 20:26:00,5.57581,5.57581,5.57387,5.57387,7000000.0
2007-04-09 20:27:00,5.57534,5.57536,5.57427,5.57536,9000000.0
2007-04-09 20:28:00,5.57394,5.57556,5.57394,5.57454,13000000.0
2007-04-09 20:29:00,5.57449,5.57562,5.57414,5.5747,14000000.0
2007-04-09 20:30:00,5.57425,5.57544,5.57425,5.5754,16000000.0
2007-04-09 20:31:00,5.57395,5.57611,5.57395,5.57524,22000000.0
2007-04-09 20:32:00,5.57425,5.57554,5.57425,5.57477,12000000.0
2007-04-09 20:33:00,5.57472,5.57551,5.57451,5.57503,13000000.0
2007-04-09 20:34:00,5.57415,5.57428,5.57389,5.57399,15000000.0
2007-04-09 20:35:00,5.57553,5.57581,5.57485,5.57581,16000000.0
2007-04-09 20:36:00,5.57429,5.57589,5.57429,5.57528,15000000.0
2007-04-09 20:37:00,5.57401,5.57592,5.57401,5.57523,14000000.0
2007-04-09 20:38:00,5.57618,5.57618,5.57486,5.57488,13000000.0
2007-04-09 20:39:00,5.57475,5.57588,5.57475,5.57581,18000000.0
2007-04-09 20:40:00,5.57614,5.57633,5.57601,5.57624,14000000.0
2007-04-09 20:41:00,5.57525,5.57545,5.57525,5.57545,18000000.0
2007-04-09 20:42:00,5.57627,5.57635,5.57615,5.57615,12000000.0
2007-04-09 20:43:00,5.57635,5.5764,5.57612,5.57615,18000000.0
2007-04-09 20:44:00,5.57607,5.57607,5.57477,5.57604,18000000.0
2007-04-09 20:45:00,5.57601,5.57601,5.57534,5.57545,11000000.0
2007-04-09 20:46:00,5.57521,5.57573,5.57472,5.57472,18000000.0
2007-04-09 20:47:00,5.57609,5.57654,5.57549,5.57642,20000000.0
2007-04-09 20:48:00,5.57621,5.57621,5.57448,5.57549,17000000.0
2007-04-09 20:49:00,5.57468,5.57598,5.57468,5.57598,16000000.0
2007-04-09 20:50:00,5.57511,5.57635,5.57474,5.57635,8000000.0
2007-04-09 20:51:00,5.57576,5.57599,5.57456,5.57574,8000000.0
2007-04-09 20:52:00,5.57429,5.57599,5.57429,5.57576,12000000.0
2007-04-09 20:53:00,5.5758,5.57593,5.57458,5.57461,16000000.0
2007-04-09 20:54:00,5.57586,5.57586,5.57416,5.57449,15000000.0
2007-04-09 20:55:00,5.57459,5.57539,5.57433,5.5746,16000000.0
2007-04-09 20:56:00,5.5742,5.57531,5.5742,5.57531,7000000.0
2007-04-09 20:57:00,5.57395,5.57528,5.57395,5.57475,14000000.0
2007-04-09 20:58:00,5.57431,5.5754,5.57431,5.57537,10000000.0
2007-04-09 20:59:00,5.57478,5.57478,5.57349,5.57349,11000000.0
2007-04-09 21:00:00,5.57413,5.57451,5.57358,5.57451,14000000.0
2007-04-09 21:01:00,5.5746,5.57507,5.57334,5.57385,12000000.0
2007-04-09 21:02:00,5.57452,5.57466,5.57344,5.57445,17000000.0
2007-04-09 21:03:00,5.5748,5.5748,5.57394,5.57443,11000000.0
2007-04-09 21:04:00,5.57357,5.57365,5.57345,5.57345,10000000.0
2007-04-09 21:05:00,5.57408,5.57486,5.57382,5.57486,8000000.0
2007-04-09 21:06:00,5.57556,5.57556,5.57423,5.57457,13000000.0
2007-04-09 21:07:00,5.57518,5.57546,5.57404,5.57446,14000000.0
2007-04-09 21:08:00,5.57417,5.57547,5.57387,5.57482,8000000.0
2007-04-09 21:09:00,5.57436,5.57553,5.57436,5.57553,13000000.0
2007-04-09 21:10:00,5.57408,5.57538,5.57401,5.57533,17000000.0
2007-04-09 21:11:00,5.57421,5.57546,5.57401,5.57546,15000000.0
2007-04-09 21:12:00,5.57536,5.57536,5.5738,5.5745,11000000.0
2007-04-09 21:13:00,5.57362,5.57499,5.57362,5.57433,12000000.0
2007-04-09 21:14:00,5.57478,5.57562,5.57446,5.57477,14000000.0
2007-04-09 21:15:00,5.57506,5.57506,5.57303,5.57303,13000000.0
2007-04-09 21:16:00,5.57396,5.5745,5.57338,5.57338,12000000.0
2007-04-09 21:17:00,5.57375,5.57462,5.57358,5.57395,16000000.0
2007-04-09 21:18:00,5.57447,5.57456,5.57341,5.57441,15000000.0
2007-04-09 21:19:00,5.57522,5.57523,5.57339,5.57478,15000000.0
2007-04-09 21:20:00,5.57446,5.57513,5.57395,5.57513,8000000.0
2007-04-09 21:21:00,5.57395,5.57518,5.57353,5.57518,17000000.0
2007-04-09 21:22:00,5.57431,5.57465,5.57374,5.57436,11000000.0
2007-04-09 21:23:00,5.57451,5.57459,5.57383,5.57406,23000000.0
2007-04-09 21:24:00,5.57342,5.57342,5.57311,5.57318,13000000.0
2007-04-09 21:25:00,5.57535,5.57535,5.57515,5.57535,15000000.0
2007-04-09 21:26:00,5.57407,5.57431,5.57356,5.57411,10000000.0
2007-04-09 21:27:00,5.57391,5.5748,5.57354,5.5748,10000000.0
2007-04-09 21:28:00,5.57495,5.57495,5.57366,5.57369,13000000.0
2007-04-09 21:29:00,5.57479,5.57521,5.57438,5.57521,10000000.0
2007-04-09 21:30:00,5.57445,5.57488,5.57334,5.57461,16000000.0
2007-04-09 21:31:00,5.57371,5.57481,5.5736,5.57425,18000000.0
2007-04-09 21:32:00,5.57432,5.57525,5.57391,5.57424,15000000.0
2007-04-09 21:33:00,5.57417,5.57425,5.57405,5.57425,13000000.0
2007-04-09 21:34:00,5.57411,5.57466,5.57395,5.57437,9000000.0
2007-04-09 21:35:00,5.57434,5.57437,5.57411,5.57421,8000000.0
2007-04-09 21:36:00,5.57477,5.57487,5.57405,5.57487,18000000.0
2007-04-09 21:37:00,5.57403,5.57487,5.57362,5.574,22000000.0
2007-04-09 21:38:00,5.57487,5.57487,5.57346,5.57346,9000000.0
2007-04-09 21:39:00,5.57436,5.57473,5.57421,5.57421,11000000.0
2007-04-09 21:40:00,5.5738,5.57402,5.5738,5.5738,19000000.0
2007-04-09 21:41:00,5.57329,5.57476,5.57329,5.57393,12000000.0
2007-04-09 21:42:00,5.57399,5.57432,5.57366,5.57385,11000000.0
2007-04-09 21:43:00,5.57467,5.57472,5.57351,5.57469,14000000.0
2007-04-09 21:44:00,5.57313,5.57468,5.57313,5.5739,13000000.0
2007-04-09 21:45:00,5.57481,5.57481,5.57352,5.57463,12000000.0
2007-04-09 21:46:00,5.57408,5.57415,5.57395,5.57415,14000000.0
2007-04-09 21:47:00,5.57411,5.57459,5.57373,5.57399,17000000.0
2007-04-09 21:48:00,5.57457,5.57457,5.57292,5.57331,16000000.0
2007-04-09 21:49:00,5.57385,5.57385,5.57293,5.57305,14000000.0
2007-04-09 21:50:00,5.57264,5.57364,5.57258,5.57288,13000000.0
2007-04-09 21:51:00,5.57285,5.57305,5.57285,5.57305,14000000.0
2007-04-09 21:52:00,5.57362,5.57382,5.57263,5.5734,17000000.0
2007-04-09 21:53:00,5.57273,5.57419,5.57268,5.57309,27000000.0
2007-04-09 21:54:00,5.57225,5.57225,5.57205,5.57218,10000000.0
2007-04-09 21:55:00,5.57406,5.57406,5.5726,5.57362,8000000.0
2007-04-09 21:56:00,5.57265,5.57377,5.57265,5.57301,16000000.0
2007-04-09 21:57:00,5.57339,5.57339,5.57196,5.57196,18000000.0
2007-04-09 21:58:00,5.57176,5.57364,5.57176,5.57364,18000000.0
2007-04-09 21:59:00,5.57367,5.5739,5.57267,5.57276,17000000.0
2007-04-09 22:00:00,5.57315,5.57428,5.57315,5.57348,9000000.0
2007-04-09 22:01:00,5.57317,5.57412,5.57306,5.5737,22000000.0
2007-04-09 22:02:00,5.57287,5.57375,5.57235,5.57375,11000000.0
2007-04-09 22:03:00,5.57305,5.57376,5.57276,5.57365,16000000.0
2007-04-09 22:04:00,5.57262,5.57361,5.57234,5.57258,12000000.0
2007-04-09 22:05:00,5.57246,5.57364,5.57246,5.57328,7000000.0
2007-04-09 22:06:00,5.57306,5.57357,5.57244,5.57257,15000000.0
2007-04-09 22:07:00,5.57295,5.57295,5.57275,5.57295,19000000.0
2007-04-09 22:08:00,5.57251,5.57312,5.57163,5.57207,11000000.0
2007-04-09 22:09:00,5.57021,5.5743,5.57021,5.5743,10000000.0
2007-04-09 22:10:00,5.57362,5.57444,5.5734,5.57355,10000000.0
2007-04-09 22:11:00,5.57393,5.57465,5.57321,5.57354,18000000.0
2007-04-09 22:12:00,5.57327,5.5733,5.57266,5.5733,11000000.0
2007-04-09 22:13:00,5.57337,5.57344,5.57319,5.57344,14000000.0
2007-04-09 22:14:00,5.57401,5.57414,5.57308,5.57364,24000000.0
2007-04-09 22:15:00,5.57329,5.57437,5.57319,5.57336,13000000.0
2007-04-09 22:16:00,5.57342,5.57342,5.57316,5.57335,13000000.0
2007-04-09 22:17:00,5.57379,5.57405,5.57358,5.57359,8000000.0
2007-04-09 22:18:00,5.57383,5.57405,5.57368,5.57368,13000000.0
2007-04-09 22:19:00,5.57387,5.57449,5.57323,5.5739,14000000.0
2007-04-09 22:20:00,5.57365,5.57379,5.57334,5.57357,21000000.0
2007-04-09 22:21:00,5.57377,5.57436,5.57349,5.57373,13000000.0
2007-04-09 22:22:00,5.57393,5.57407,5.57377,5.57377,12000000.0
2007-04-09 22:23:00,5.57388,5.57388,5.57357,5.57378,18000000.0
2007-04-09 22:24:00,5.57386,5.57408,5.57373,5.57373,14000000.0
2007-04-09 22:25:00,5.57396,5.57458,5.57377,5.57387,13000000.0
2007-04-09 22:26:00,5.57416,5.57473,5.57388,5.57473,13000000.0
2007-04-09 22:27:00,5.57438,5.57524,5.57407,5.57524,16000000.0
2007-04-09 22:28:00,5.57413,5.57499,5.57382,5.57499,13000000.0
2007-04-09 22:29:00,5.57402,5.57476,5.57402,5.57412,21000000.0
2007-04-09 22:30:00,5.5747,5.5747,5.57353,5.57353,17000000.0
2007-04-09 22:31:00,5.57432,5.57471,5.57416,5.57443,10000000.0
2007-04-09 22:32:00,5.57403,5.57462,5.57352,5.57406,13000000.0
2007-04-09 22:33:00,5.57399,5.57478,5.57358,5.5739,13000000.0
2007-04-09 22:34:00,5.57433,5.57506,5.57412,5.57412,13000000.0
2007-04-09 22:35:00,5.57442,5.57545,5.57379,5.57452,19000000.0
2007-04-09 22:36:00,5.57465,5.5753,5.57413,5.57496,14000000.0
2007-04-09 22:37:00,5.57508,5.57508,5.57437,5.57474,17000000.0
2007-04-09 22:38:00,5.57447,5.57505,5.57346,5.57346,9000000.0
2007-04-09 22:39:00,5.57422,5.57444,5.57401,5.57423,20000000.0
2007-04-09 22:40:00,5.57502,5.57502,5.57395,5.57422,13000000.0
2007-04-09 22:41:00,5.57518,5.57518,5.57348,5.57414,13000000.0
2007-04-09 22:42:00,5.57442,5.57448,5.57417,5.57424,10000000.0
2007-04-09 22:43:00,5.57451,5.57506,5.57369,5.575,15000000.0
2007-04-09 22:44:00,5.57442,5.57499,5.57388,5.57499,16000000.0
2007-04-09 22:45:00,5.57387,5.57491,5.57387,5.57491,14000000.0
2007-04-09 22:46:00,5.57427,5.57515,5.574,5.57515,12000000.0
2007-04-09 22:47:00,5.57391,5.57519,5.57384,5.57477,7000000.0
2007-04-09 22:48:00,5.57506,5.57521,5.57438,5.57507,16000000.0
2007-04-09 22:49:00,5.57494,5.57598,5.57422,5.57598,10000000.0
2007-04-09 22:50:00,5.57542,5.57589,5.57469,5.57518,15000000.0
2007-04-09 22:51:00,5.57614,5.5766,5.57455,5.57553,17000000.0
2007-04-09 22:52:00,5.57544,5.57555,5.57484,5.57524,10000000.0
2007-04-09 22:53:00,5.57512,5.57532,5.57499,5.57512,20000000.0
2007-04-09 22:54:00,5.57541,5.57579,5.57491,5.57531,10000000.0
2007-04-09 22:55:00,5.57592,5.57624,5.57491,5.57575,12000000.0
2007-04-09 22:56:00,5.57499,5.57634,5.57499,5.57634,9000000.0
2007-04-09 22:57:00,5.57601,5.57662,5.57485,5.57549,18000000.0
2007-04-09 22:58:00,5.57611,5.57624,5.57549,5.57549,13000000.0
2007-04-09 22:59:00,5.57466,5.57469,5.57449,5.5746,10000000.0
2007-04-09 23:00:00,5.57604,5.57666,5.57521,5.57602,17000000.0
2007-04-09 23:01:00,5.57557,5.576,5.57496,5.57575,13000000.0
2007-04-09 23:02:00,5.57595,5.57634,5.57557,5.57626,7000000.0
2007-04-09 23:03:00,5.57535,5.57618,5.57517,5.57556,16000000.0
2007-04-09 23:04:00,5.57581,5.57655,5.5747,5.57574,12000000.0
2007-04-09 23:05:00,5.57409,5.57518,5.57377,5.5738,11000000.0
2007-04-09 23:06:00,5.57398,5.5746,5.5734,5.5746,11000000.0
2007-04-09 23:07:00,5.57414,5.57414,5.5733,5.57366,13000000.0
2007-04-09 23:08:00,5.5735,5.57436,5.57308,5.57424,20000000.0
2007-04-09 23:09:00,5.57287,5.5743,5.57287,5.57362,16000000.0
2007-04-09 23:10:00,5.57434,5.57443,5.57389,5.57389,16000000.0
2007-04-09 23:11:00,5.57385,5.57405,5.57385,5.57385,10000000.0
2007-04-09 23:12:00,5.57391,5.57443,5.57332,5.57409,12000000.0
2007-04-09 23:13:00,5.5735,5.57464,5.5735,5.57401,16000000.0
2007-04-09 23:14:00,5.57484,5.57498,5.57381,5.57454,9000000.0
2007-04-09 23:15:00,5.57473,5.5752,5.57393,5.57436,9000000.0
2007-04-09 23:16:00,5.57557,5.5763,5.57484,5.57484,18000000.0
2007-04-09 23:17:00,5.57507,5.5765,5.57495,5.57599,8000000.0
2007-04-09 23:18:00,5.57554,5.57619,5.57519,5.57578,10000000.0
2007-04-09 23:19:00,5.57546,5.57564,5.57483,5.57559,9000000.0
2007-04-09 23:20:00,5.57524,5.5756,5.57479,5.57511,17000000.0
2007-04-09 23:21:00,5.5748,5.57543,5.57461,5.57543,11000000.0
2007-04-09 23:22:00,5.57442,5.57525,5.57428,5.57495,12000000.0
2007-04-09 23:23:00,5.57481,5.57583,5.57412,5.57519,12000000.0
2007-04-09 23:24:00,5.57453,5.57453,5.57378,5.57423,12000000.0
2007-04-09 23:25:00,5.57363,5.57509,5.57363,5.5747,9000000.0
2007-04-09 23:26:00,5.57468,5.57475,5.57455,5.57455,14000000.0
2007-04-09 23:27:00,5.57465,5.57465,5.57445,5.57465,17000000.0
2007-04-09 23:28:00,5.57461,5.57548,5.57405,5.57453,15000000.0
2007-04-09 23:29:00,5.57423,5.57482,5.57343,5.57458,11000000.0
2007-04-09 23:30:00,5.57485,5.57531,5.57451,5.57495,14000000.0
2007-04-09 23:31:00,5.57506,5.57534,5.57429,5.57469,7000000.0
2007-04-09 23:32:00,5.57462,5.57527,5.57421,5.57498,15000000.0
2007-04-09 23:33:00,5.57516,5.57517,5.57489,5.57499,7000000.0
2007-04-09 23:34:00,5.57433,5.57509,5.57394,5.57439,10000000.0
2007-04-09 23:35:00,5.57398,5.57429,5.57386,5.57386,12000000.0
2007-04-09 23:36:00,5.57386,5.57475,5.57364,5.57475,10000000.0
2007-04-09 23:37:00,5.57275,5.57376,5.57275,5.57363,14000000.0
2007-04-09 23:38:00,5.57247,5.57436,5.57247,5.57311,17000000.0
2007-04-09 23:39:00,5.57421,5.57436,5.57365,5.57407,9000000.0
2007-04-09 23:40:00,5.57416,5.57426,5.573,5.57319,12000000.0
2007-04-09 23:41:00,5.57373,5.57404,5.57304,5.57357,9000000.0
2007-04-09 23:42:00,5.57325,5.57325,5.57305,5.57317,15000000.0
2007-04-09 23:43:00,5.57305,5.5733,5.57304,5.5731,13000000.0
2007-04-09 23:44:00,5.57316,5.57329,5.57307,5.57313,8000000.0
2007-04-09 23:45:00,5.57411,5.57437,5.57339,5.57343,12000000.0
2007-04-09 23:46:00,5.57414,5.57416,5.57319,5.57319,20000000.0
2007-04-09 23:47:00,5.57381,5.57395,5.57335,5.57335,19000000.0
2007-04-09 23:48:00,5.57337,5.57403,5.57303,5.57394,14000000.0
2007-04-09 23:49:00,5.57356,5.57445,5.57307,5.57307,12000000.0
2007-04-09 23:50:00,5.57268,5.57351,5.57267,5.57351,10000000.0
2007-04-09 23:51:00,5.57338,5.57345,5.57325,5.57338,14000000.0
2007-04-09 23:52:00,5.57476,5.57476,5.57346,5.5739,13000000.0
2007-04-09 23:53:00,5.57396,5.57464,5.57388,5.57461,16000000.0
2007-04-09 23:54:00,5.57438,5.57438,5.57402,5.57409,13000000.0
2007-04-09 23:55:00,5.57398,5.57405,5.57385,5.57385,16000000.0
2007-04-09 23:56:00,5.57452,5.57556,5.57418,5.57531,12000000.0
2007-04-09 23:57:00,5.57442,5.57538,5.57369,5.57369,14000000.0
2007-04-09 23:58:00,5.5737,5.5738,5.57345,5.57363,16000000.0
2007-04-09 23:59:00,5.57463,5.57516,5.57392,5.57401,12000000.0
2007-04-10 00:00:00,5.57457,5.57538,5.57408,5.57408,17000000.0
2007-04-10 00:01:00,5.57485,5.57505,5.57485,5.57497,12000000.0
2007-04-10 00:02:00,5.57444,5.57529,5.57411,5.57468,11000000.0
2007-04-10 00:03:00,5.57415,5.57477,5.57399,5.57415,7000000.0
2007-04-10 00:04:00,5.57409,5.57528,5.57372,5.57435,16000000.0
2007-04-10 00:05:00,5.575,5.57508,5.57371,5.57398,17000000.0
2007-04-10 00:06:00,5.57359,5.57471,5.57344,5.57414,10000000.0
2007-04-10 00:07:00,5.5743,5.57577,5.5743,5.5751,19000000.0
2007-04-10 00:08:00,5.57528,5.57552,5.57458,5.57458,9000000.0
2007-04-10 00:09:00,5.57512,5.57642,5.57472,5.57532,19000000.0
2007-04-10 00:10:00,5.57504,5.57549,5.57503,5.57549,16000000.0
2007-04-10 00:11:00,5.57541,5.57585,5.57504,5.57523,9000000.0
2007-04-10 00:12:00,5.57554,5.57596,5.5749,5.57523,11000000.0
2007-04-10 00:13:00,5.57463,5.57577,5.57456,5.57456,8000000.0
2007-04-10 00:14:00,5.57508,5.57592,5.57454,5.57454,9000000.0
2007-04-10 00:15:00,5.57526,5.57608,5.57467,5.57467,15000000.0
2007-04-10 00:16:00,5.57611,5.57611,5.575,5.57536,18000000.0
2007-04-10 00:17:00,5.57525,5.5755,5.57455,5.57461,21000000.0
2007-04-10 00:18:00,5.57512,5.57512,5.57428,5.57428,16000000.0
2007-04-10 00:19:00,5.57375,5.574,5.57375,5.57388,12000000.0
2007-04-10 00:20:00,5.57388,5.57395,5.57371,5.57388,13000000.0
2007-04-10 00:21:00,5.57566,5.57585,5.57556,5.57574,13000000.0
2007-04-10 00:22:00,5.57514,5.57531,5.5747,5.5747,13000000.0
2007-04-10 00:23:00,5.57583,5.57583,5.57431,5.57431,11000000.0
2007-04-10 00:24:00,5.57498,5.57498,5.57378,5.57378,10000000.0
2007-04-10 00:25:00,5.5748,5.57575,5.57409,5.57529,16000000.0
2007-04-10 00:26:00,5.57436,5.57564,5.57436,5.57508,13000000.0
2007-04-10 00:27:00,5.57495,5.57501,5.57405,5.57405,16000000.0
2007-04-10 00:28:00,5.57498,5.57591,5.57428,5.57502,13000000.0
2007-04-10 00:29:00,5.57523,5.5755,5.57453,5.57525,10000000.0
2007-04-10 00:30:00,5.57472,5.57564,5.57472,5.57539,15000000.0
2007-04-10 00:31:00,5.57522,5.57596,5.57469,5.57511,18000000.0
2007-04-10 00:32:00,5.57503,5.57503,5.57457,5.57457,14000000.0
2007-04-10 00:33:00,5.57551,5.57551,5.5751,5.5751,13000000.0
2007-04-10 00:34:00,5.57545,5.57642,5.5752,5.57612,11000000.0
2007-04-10 00:35:00,5.57553,5.57623,5.57497,5.57523,13000000.0
2007-04-10 00:36:00,5.57569,5.57587,5.57562,5.57566,12000000.0
2007-04-10 00:37:00,5.57546,5.57606,5.57522,5.57589,10000000.0
2007-04-10 00:38:00,5.57474,5.57565,5.57461,5.57461,11000000.0
2007-04-10 00:39:00,5.57555,5.57591,5.57483,5.57511,16000000.0
2007-04-10 00:40:00,5.57578,5.57585,5.57565,5.57565,10000000.0
2007-04-10 00:41:00,5.57516,5.57583,5.57478,5.57567,15000000.0
2007-04-10 00:42:00,5.57462,5.57551,5.57455,5.57551,10000000.0
2007-04-10 00:43:00,5.57545,5.57545,5.57525,5.57545,8000000.0
2007-04-10 00:44:00,5.57439,5.57571,5.57439,5.57569,7000000.0
2007-04-10 00:45:00,5.57582,5.5765,5.57578,5.57643,10000000.0
2007-04-10 00:46:00,5.57537,5.57616,5.57495,5.57497,18000000.0
2007-04-10 00:47:00,5.57547,5.57565,5.57448,5.57448,18000000.0
2007-04-10 00:48:00,5.57598,5.57634,5.57523,5.57574,15000000.0
2007-04-10 00:49:00,5.57525,5.57545,5.57525,5.57545,19000000.0
2007-04-10 00:50:00,5.57546,5.57555,5.57528,5.57528,15000000.0
2007-04-10 00:51:00,5.57626,5.57656,5.57563,5.57563,12000000.0
2007-04-10 00:52:00,5.57561,5.5765,5.57498,5.57545,15000000.0
2007-04-10 00:53:00,5.57567,5.5763,5.5753,5.5763,9000000.0
2007-04-10 00:54:00,5.57602,5.57624,5.57496,5.57534,17000000.0
2007-04-10 00:55:00,5.5759,5.57612,5.57523,5.57525,11000000.0
2007-04-10 00:56:00,5.57593,5.57639,5.57513,5.57538,23000000.0
2007-04-10 00:57:00,5.57534,5.57615,5.575,5.5758,11000000.0
2007-04-10 00:58:00,5.57588,5.57616,5.57534,5.57585,11000000.0
2007-04-10 00:59:00,5.57565,5.57579,5.57512,5.57537,11000000.0
2007-04-10 01:00:00,5.57635,5.57661,5.57558,5.57576,14000000.0
2007-04-10 01:01:00,5.57549,5.57549,5.57453,5.57463,9000000.0
2007-04-10 01:02:00,5.57595,5.57685,5.57545,5.57578,13000000.0
2007-04-10 01:03:00,5.57497,5.57579,5.57447,5.57542,18000000.0
2007-04-10 01:04:00,5.57531,5.57586,5.57513,5.57547,11000000.0
2007-04-10 01:05:00,5.57525,5.57588,5.57474,5.57543,13000000.0
2007-04-10 01:06:00,5.57621,5.57623,5.5747,5.57511,9000000.0
2007-04-10 01:07:00,5.57457,5.57591,5.57457,5.57543,15000000.0
2007-04-10 01:08:00,5.57512,5.57621,5.57489,5.57505,15000000.0
2007-04-10 01:09:00,5.575,5.57609,5.575,5.57609,14000000.0
2007-04-10 01:10:00,5.57538,5.57649,5.57532,5.57649,13000000.0
2007-04-10 01:11:00,5.57543,5.57614,5.57543,5.57588,7000000.0
2007-04-10 01:12:00,5.5752,5.5769,5.5752,5.5769,17000000.0
2007-04-10 01:13:00,5.57549,5.57749,5.57543,5.57722,18000000.0
2007-04-10 01:14:00,5.57589,5.57739,5.57567,5.57638,14000000.0
2007-04-10 01:15:00,5.57541,5.57742,5.57541,5.57742,10000000.0
2007-04-10 01:16:00,5.5762,5.57757,5.57596,5.57673,18000000.0
2007-04-10 01:17:00,5.57642,5.57705,5.57555,5.57555,16000000.0
2007-04-10 01:18:00,5.57683,5.57726,5.57627,5.57655,13000000.0
2007-04-10 01:19:00,5.57587,5.57648,5.57511,5.57605,12000000.0
2007-04-10 01:20:00,5.57528,5.57535,5.57515,5.57528,15000000.0
2007-04-10 01:21:00,5.57712,5.57745,5.57627,5.57654,14000000.0
2007-04-10 01:22:00,5.57609,5.577,5.5754,5.57669,13000000.0
2007-04-10 01:23:00,5.5762,5.57634,5.57471,5.57554,14000000.0
2007-04-10 01:24:00,5.57433,5.57616,5.57433,5.57521,15000000.0
2007-04-10 01:25:00,5.57478,5.57485,5.57465,5.57478,17000000.0
2007-04-10 01:26:00,5.57626,5.57629,5.57525,5.57531,14000000.0
2007-04-10 01:27:00,5.57607,5.57636,5.57428,5.57428,13000000.0
2007-04-10 01:28:00,5.57585,5.57644,5.57505,5.57644,9000000.0
2007-04-10 01:29:00,5.5754,5.57751,5.5754,5.57598,11000000.0
2007-04-10 01:30:00,5.57583,5.5773,5.57576,5.57716,20000000.0
2007-04-10 01:31:00,5.5764,5.57699,5.57558,5.57558,9000000.0
2007-04-10 01:32:00,5.57612,5.57675,5.57566,5.5758,7000000.0
2007-04-10 01:33:00,5.57586,5.57709,5.57509,5.57509,13000000.0
2007-04-10 01:34:00,5.57677,5.57705,5.57594,5.57695,10000000.0
2007-04-10 01:35:00,5.57696,5.5771,5.57598,5.57635,17000000.0
2007-04-10 01:36:00,5.57619,5.57731,5.57556,5.5764,16000000.0
2007-04-10 01:37:00,5.57634,5.57754,5.57596,5.57606,13000000.0
2007-04-10 01:38:00,5.57696,5.57741,5.57604,5.57674,15000000.0
2007-04-10 01:39:00,5.57696,5.57771,5.57642,5.57709,13000000.0
2007-04-10 01:40:00,5.57673,5.57728,5.5758,5.5758,14000000.0
2007-04-10 01:41:00,5.57653,5.57762,5.57653,5.57713,12000000.0
2007-04-10 01:42:00,5.57679,5.57789,5.57627,5.5767,14000000.0
2007-04-10 01:43:00,5.57755,5.57801,5.57667,5.57695,18000000.0
2007-04-10 01:44:00,5.5767,5.57745,5.57641,5.57676,12000000.0
2007-04-10 01:45:00,5.5766,5.57721,5.57602,5.57666,19000000.0
2007-04-10 01:46:00,5.57692,5.57751,5.57649,5.57751,15000000.0
2007-04-10 01:47:00,5.57725,5.57761,5.5767,5.5772,10000000.0
2007-04-10 01:48:00,5.57668,5.57731,5.57622,5.57657,14000000.0
2007-04-10 01:49:00,5.57653,5.57658,5.57626,5.57641,16000000.0
2007-04-10 01:50:00,5.57799,5.57799,5.57633,5.57691,18000000.0
2007-04-10 01:51:00,5.5768,5.57731,5.57603,5.57613,16000000.0
2007-04-10 01:52:00,5.57632,5.57632,5.57573,5.57573,10000000.0
2007-04-10 01:53:00,5.57683,5.57749,5.57561,5.57721,15000000.0
2007-04-10 01:54:00,5.57726,5.57726,5.5761,5.57655,14000000.0
2007-04-10 01:55:00,5.5771,5.5771,5.57649,5.57649,14000000.0
2007-04-10 01:56:00,5.57669,5.57707,5.57582,5.57608,8000000.0
2007-04-10 01:57:00,5.57718,5.57718,5.576,5.57708,10000000.0
2007-04-10 01:58:00,5.57752,5.57752,5.57568,5.57661,21000000.0
2007-04-10 01:59:00,5.57585,5.57701,5.57544,5.57575,16000000.0
2007-04-10 02:00:00,5.57652,5.57652,5.57533,5.57579,11000000.0
2007-04-10 02:01:00,5.57604,5.57787,5.57567,5.57772,11000000.0
2007-04-10 02:02:00,5.57654,5.57757,5.57548,5.5765,13000000.0
2007-04-10 02:03:00,5.57584,5.57704,5.57584,5.57675,8000000.0
2007-04-10 02:04:00,5.5761,5.57663,5.57534,5.5754,18000000.0
2007-04-10 02:05:00,5.57524,5.57647,5.5751,5.57582,14000000.0
2007-04-10 02:06:00,5.57573,5.57637,5.57529,5.57547,18000000.0
2007-04-10 02:07:00,5.57581,5.5763,5.57554,5.57568,12000000.0
2007-04-10 02:08:00,5.57548,5.57613,5.57484,5.57528,12000000.0
2007-04-10 02:09:00,5.57423,5.57531,5.57382,5.57531,11000000.0
2007-04-10 02:10:00,5.57441,5.57471,5.57408,5.57418,10000000.0
2007-04-10 02:11:00,5.57521,5.57525,5.57374,5.57525,16000000.0
2007-04-10 02:12:00,5.57347,5.57533,5.57329,5.574,17000000.0
2007-04-10 02:13:00,5.57322,5.57421,5.57322,5.57322,9000000.0
2007-04-10 02:14:00,5.57503,5.57503,5.57335,5.57475,16000000.0
2007-04-10 02:15:00,5.57378,5.57477,5.57309,5.57477,15000000.0
2007-04-10 02:16:00,5.57401,5.57492,5.57336,5.57436,16000000.0
2007-04-10 02:17:00,5.57357,5.57488,5.57357,5.57367,14000000.0
2007-04-10 02:18:00,5.57308,5.57315,5.57295,5.57308,16000000.0
2007-04-10 02:19:00,5.57427,5.57482,5.57405,5.57405,11000000.0
2007-04-10 02:20:00,5.57388,5.57458,5.57332,5.57332,10000000.0
2007-04-10 02:21:00,5.57446,5.57493,5.57349,5.57377,18000000.0
2007-04-10 02:22:00,5.57492,5.57492,5.57353,5.57398,15000000.0
2007-04-10 02:23:00,5.57413,5.57466,5.57358,5.57451,16000000.0
2007-04-10 02:24:00,5.57495,5.57495,5.57328,5.57328,12000000.0
2007-04-10 02:25:00,5.57461,5.57467,5.57289,5.57434,18000000.0
2007-04-10 02:26:00,5.5731,5.57479,5.57287,5.57462,8000000.0
2007-04-10 02:27:00,5.57354,5.57471,5.57338,5.57471,12000000.0
2007-04-10 02:28:00,5.57425,5.57485,5.57325,5.57408,15000000.0
2007-04-10 02:29:00,5.57468,5.57468,5.57299,5.57433,15000000.0
2007-04-10 02:30:00,5.57401,5.57418,5.57224,5.57353,19000000.0
2007-04-10 02:31:00,5.57296,5.57391,5.5726,5.57309,13000000.0
2007-04-10 02:32:00,5.57354,5.57422,5.57202,5.57211,17000000.0
2007-04-10 02:33:00,5.57272,5.57427,5.57272,5.57306,10000000.0
2007-04-10 02:34:00,5.57352,5.57358,5.57206,5.5732,11000000.0
2007-04-10 02:35:00,5.57185,5.57307,5.57124,5.57239,14000000.0
2007-04-10 02:36:00,5.5724,5.5724,5.57059,5.57198,13000000.0
2007-04-10 02:37:00,5.57093,5.5716,5.57051,5.57118,9000000.0
2007-04-10 02:38:00,5.57152,5.57227,5.57077,5.57201,12000000.0
2007-04-10 02:39:00,5.57058,5.57208,5.57045,5.5709,11000000.0
2007-04-10 02:40:00,5.57145,5.57229,5.57053,5.57229,19000000.0
2007-04-10 02:41:00,5.57112,5.57211,5.57062,5.57191,12000000.0
2007-04-10 02:42:00,5.57185,5.57227,5.57082,5.57181,11000000.0
2007-04-10 02:43:00,5.57168,5.57182,5.57012,5.57123,12000000.0
2007-04-10 02:44:00,5.5718,5.572,5.57045,5.57089,9000000.0
2007-04-10 02:45:00,5.57077,5.57127,5.57006,5.57092,13000000.0
2007-04-10 02:46:00,5.57078,5.57153,5.57058,5.57058,11000000.0
2007-04-10 02:47:00,5.56943,5.57099,5.56926,5.57099,10000000.0
2007-04-10 02:48:00,5.57015,5.57042,5.5697,5.57012,11000000.0
2007-04-10 02:49:00,5.57001,5.57044,5.56948,5.56948,10000000.0
2007-04-10 02:50:00,5.57076,5.57107,5.5693,5.56998,17000000.0
2007-04-10 02:51:00,5.5698,5.57064,5.56833,5.56833,15000000.0
2007-04-10 02:52:00,5.56931,5.57003,5.5686,5.57003,13000000.0
2007-04-10 02:53:00,5.56859,5.57061,5.56859,5.57061,12000000.0
2007-04-10 02:54:00,5.57003,5.57096,5.56925,5.57034,13000000.0
2007-04-10 02:55:00,5.56997,5.57022,5.56835,5.56958,13000000.0
2007-04-10 02:56:00,5.56942,5.56942,5.56799,5.56799,13000000.0
2007-04-10 02:57:00,5.56833,5.56861,5.56672,5.56689,10000000.0
2007-04-10 02:58:00,5.56758,5.56791,5.56445,5.56445,15000000.0
2007-04-10 02:59:00,5.56488,5.56565,5.56354,5.56494,12000000.0
2007-04-10 03:00:00,5.56592,5.56621,5.56428,5.56496,17000000.0
2007-04-10 03:01:00,5.56467,5.56597,5.56456,5.56572,9000000.0
2007-04-10 03:02:00,5.56528,5.56629,5.56482,5.56629,15000000.0
2007-04-10 03:03:00,5.56595,5.56644,5.5651,5.56603,14000000.0
2007-04-10 03:04:00,5.56661,5.56689,5.56574,5.56659,11000000.0
2007-04-10 03:05:00,5.56626,5.56661,5.56491,5.5662,12000000.0
2007-04-10 03:06:00,5.56537,5.56627,5.56486,5.56553,12000000.0
2007-04-10 03:07:00,5.56508,5.56701,5.56508,5.56701,18000000.0
2007-04-10 03:08:00,5.56495,5.56627,5.56495,5.56585,9000000.0
2007-04-10 03:09:00,5.5658,5.56656,5.56502,5.56656,9000000.0
2007-04-10 03:10:00,5.56475,5.56541,5.56301,5.56432,11000000.0
2007-04-10 03:11:00,5.56405,5.56447,5.563,5.56447,16000000.0
2007-04-10 03:12:00,5.5639,5.564,5.56314,5.56346,8000000.0
2007-04-10 03:13:00,5.56426,5.56426,5.56323,5.56363,12000000.0
2007-04-10 03:14:00,5.56449,5.56459,5.56276,5.56459,16000000.0
2007-04-10 03:15:00,5.56345,5.56395,5.56295,5.56363,10000000.0
2007-04-10 03:16:00,5.56332,5.5645,5.56295,5.5645,16000000.0
2007-04-10 03:17:00,5.56329,5.5643,5.56298,5.56374,16000000.0
2007-04-10 03:18:00,5.5641,5.56468,5.56377,5.56467,9000000.0
2007-04-10 03:19:00,5.56457,5.56511,5.5644,5.56482,10000000.0
2007-04-10 03:20:00,5.5642,5.56609,5.5642,5.56473,20000000.0
2007-04-10 03:21:00,5.56477,5.56615,5.56431,5.56516,18000000.0
2007-04-10 03:22:00,5.56475,5.56542,5.56441,5.56471,15000000.0
2007-04-10 03:23:00,5.56442,5.56552,5.56365,5.56431,15000000.0
2007-04-10 03:24:00,5.56447,5.5654,5.56374,5.56479,12000000.0
2007-04-10 03:25:00,5.56525,5.56562,5.56395,5.56525,15000000.0
2007-04-10 03:26:00,5.56604,5.56605,5.56359,5.56555,19000000.0
2007-04-10 03:27:00,5.56598,5.56608,5.56497,5.56525,8000000.0
2007-04-10 03:28:00,5.56639,5.56639,5.56482,5.56498,13000000.0
2007-04-10 03:29:00,5.56572,5.56621,5.56489,5.56546,9000000.0
2007-04-10 03:30:00,5.56534,5.56551,5.56327,5.5655,17000000.0
2007-04-10 03:31:00,5.56487,5.56541,5.56396,5.56396,7000000.0
2007-04-10 03:32:00,5.56419,5.56519,5.56297,5.56416,15000000.0
2007-04-10 03:33:00,5.56369,5.56466,5.56323,5.56391,14000000.0
2007-04-10 03:34:00,5.56356,5.56519,5.56356,5.56374,13000000.0
2007-04-10 03:35:00,5.5647,5.56508,5.5638,5.5638,9000000.0
2007-04-10 03:36:00,5.56439,5.56527,5.56362,5.56362,13000000.0
2007-04-10 03:37:00,5.56414,5.56474,5.56302,5.56378,13000000.0
2007-04-10 03:38:00,5.5632,5.5656,5.5632,5.5649,14000000.0
2007-04-10 03:39:00,5.56318,5.56463,5.56303,5.56317,11000000.0
2007-04-10 03:40:00,5.56377,5.56377,5.56237,5.56259,12000000.0
2007-04-10 03:41:00,5.56285,5.56439,5.56249,5.56439,19000000.0
2007-04-10 03:42:00,5.56269,5.56352,5.56228,5.56309,10000000.0
2007-04-10 03:43:00,5.56368,5.564,5.56269,5.56282,12000000.0
2007-04-10 03:44:00,5.56347,5.56364,5.56213,5.56266,12000000.0
2007-04-10 03:45:00,5.56247,5.56321,5.56191,5.56316,14000000.0
2007-04-10 03:46:00,5.56267,5.56267,5.56139,5.56154,13000000.0
2007-04-10 03:47:00,5.56189,5.56232,5.56053,5.56232,9000000.0
2007-04-10 03:48:00,5.56169,5.56222,5.56097,5.56194,8000000.0
2007-04-10 03:49:00,5.562,5.56245,5.56059,5.56171,19000000.0
2007-04-10 03:50:00,5.56169,5.56249,5.56119,5.56178,12000000.0
2007-04-10 03:51:00,5.56163,5.56236,5.56091,5.56125,15000000.0
2007-04-10 03:52:00,5.56132,5.56132,5.55708,5.55981,11000000.0
2007-04-10 03:53:00,5.55775,5.55909,5.55637,5.55803,12000000.0
2007-04-10 03:54:00,5.55878,5.55972,5.55765,5.55836,12000000.0
2007-04-10 03:55:00,5.5586,5.55891,5.55742,5.55742,12000000.0
2007-04-10 03:56:00,5.55865,5.55885,5.55752,5.55803,14000000.0
2007-04-10 03:57:00,5.55809,5.55851,5.55701,5.55788,15000000.0
2007-04-10 03:58:00,5.5585,5.5585,5.55695,5.5572,12000000.0
2007-04-10 03:59:00,5.55829,5.55857,5.55603,5.55774,17000000.0
2007-04-10 04:00:00,5.55637,5.55744,5.55605,5.55708,14000000.0
2007-04-10 04:01:00,5.55691,5.55883,5.55655,5.55828,13000000.0
2007-04-10 04:02:00,5.55887,5.55956,5.55609,5.55653,16000000.0
2007-04-10 04:03:00,5.55613,5.55645,5.55455,5.55455,14000000.0
2007-04-10 04:04:00,5.55447,5.55559,5.5543,5.55552,19000000.0
2007-04-10 04:05:00,5.55531,5.55588,5.55478,5.55526,12000000.0
2007-04-10 04:06:00,5.55503,5.55534,5.55379,5.55458,18000000.0
2007-04-10 04:07:00,5.55389,5.55489,5.55363,5.55479,16000000.0
2007-04-10 04:08:00,5.55366,5.55554,5.55366,5.55483,8000000.0
2007-04-10 04:09:00,5.55555,5.55581,5.55393,5.55474,13000000.0
2007-04-10 04:10:00,5.55539,5.55581,5.55434,5.55485,14000000.0
2007-04-10 04:11:00,5.55519,5.55584,5.55442,5.55503,18000000.0
2007-04-10 04:12:00,5.55522,5.55623,5.55522,5.55623,10000000.0
2007-04-10 04:13:00,5.5571,5.55758,5.55559,5.55646,14000000.0
2007-04-10 04:14:00,5.55626,5.55733,5.55559,5.55698,20000000.0
2007-04-10 04:15:00,5.55615,5.55692,5.55577,5.55634,14000000.0
2007-04-10 04:16:00,5.55576,5.55734,5.55534,5.55657,15000000.0
2007-04-10 04:17:00,5.55616,5.55763,5.55578,5.55722,22000000.0
2007-04-10 04:18:00,5.557,5.55857,5.55674,5.55857,17000000.0
2007-04-10 04:19:00,5.55787,5.55791,5.55701,5.55745,12000000.0
2007-04-10 04:20:00,5.55788,5.55817,5.55662,5.55799,17000000.0
2007-04-10 04:21:00,5.55834,5.55834,5.55686,5.55787,13000000.0
2007-04-10 04:22:00,5.55725,5.55815,5.55666,5.55815,14000000.0
2007-04-10 04:23:00,5.55725,5.55755,5.55657,5.55743,9000000.0
2007-04-10 04:24:00,5.5558,5.5565,5.55435,5.55477,9000000.0
2007-04-10 04:25:00,5.55205,5.55348,5.55186,5.55298,13000000.0
2007-04-10 04:26:00,5.55225,5.55306,5.55178,5.55275,12000000.0
2007-04-10 04:27:00,5.55333,5.55369,5.55158,5.55369,16000000.0
2007-04-10 04:28:00,5.55199,5.5535,5.55177,5.55243,11000000.0
2007-04-10 04:29:00,5.55248,5.55374,5.55217,5.55306,20000000.0
2007-04-10 04:30:00,5.55294,5.55381,5.55234,5.55277,16000000.0
2007-04-10 04:31:00,5.55243,5.55376,5.55203,5.55249,12000000.0
2007-04-10 04:32:00,5.55114,5.55141,5.54863,5.54877,11000000.0
2007-04-10 04:33:00,5.54684,5.54875,5.54535,5.54821,14000000.0
2007-04-10 04:34:00,5.54618,5.54813,5.54599,5.54687,11000000.0
2007-04-10 04:35:00,5.54606,5.5478,5.54606,5.54735,14000000.0
2007-04-10 04:36:00,5.54831,5.54847,5.54722,5.54795,11000000.0
2007-04-10 04:37:00,5.54796,5.54924,5.54714,5.54746,15000000.0
2007-04-10 04:38:00,5.54771,5.54771,5.54602,5.54602,7000000.0
2007-04-10 04:39:00,5.54731,5.54731,5.54502,5.54534,19000000.0
2007-04-10 04:40:00,5.54478,5.54503,5.54321,5.54378,14000000.0
2007-04-10 04:41:00,5.54418,5.54418,5.54135,5.54196,12000000.0
2007-04-10 04:42:00,5.54182,5.54223,5.54127,5.54168,11000000.0
2007-04-10 04:43:00,5.54385,5.54464,5.54261,5.54347,15000000.0
2007-04-10 04:44:00,5.54353,5.54448,5.54301,5.54347,13000000.0
2007-04-10 04:45:00,5.543,5.54468,5.543,5.5435,19000000.0
2007-04-10 04:46:00,5.54399,5.54512,5.54356,5.5449,14000000.0
2007-04-10 04:47:00,5.54339,5.54463,5.54339,5.54439,7000000.0
2007-04-10 04:48:00,5.5453,5.5453,5.54374,5.54516,14000000.0
2007-04-10 04:49:00,5.54524,5.54524,5.5442,5.54442,12000000.0
2007-04-10 04:50:00,5.54519,5.54532,5.54345,5.54428,9000000.0
2007-04-10 04:51:00,5.54499,5.54519,5.54372,5.54452,16000000.0
2007-04-10 04:52:00,5.5444,5.54524,5.54399,5.54524,14000000.0
2007-04-10 04:53:00,5.54449,5.54486,5.54262,5.54422,12000000.0
2007-04-10 04:54:00,5.5436,5.54393,5.54292,5.54292,9000000.0
2007-04-10 04:55:00,5.54347,5.54489,5.54296,5.54438,19000000.0
2007-04-10 04:56:00,5.54407,5.54538,5.54407,5.54496,17000000.0
2007-04-10 04:57:00,5.54498,5.54668,5.54452,5.54629,15000000.0
2007-04-10 04:58:00,5.54576,5.5467,5.54529,5.54669,7000000.0
2007-04-10 04:59:00,5.54639,5.54648,5.54569,5.54648,10000000.0
2007-04-10 05:00:00,5.54622,5.54639,5.54492,5.54581,19000000.0
2007-04-10 05:01:00,5.54548,5.54593,5.54533,5.54571,8000000.0
2007-04-10 05:02:00,5.54501,5.54623,5.54501,5.54623,8000000.0
2007-04-10 05:03:00,5.54576,5.54656,5.54543,5.54543,13000000.0
2007-04-10 05:04:00,5.54505,5.54603,5.54505,5.54572,16000000.0
2007-04-10 05:05:00,5.54611,5.54624,5.54505,5.54547,17000000.0
2007-04-10 05:06:00,5.54643,5.547,5.54594,5.54594,15000000.0
2007-04-10 05:07:00,5.54673,5.54673,5.54555,5.54594,9000000.0
2007-04-10 05:08:00,5.54625,5.54632,5.54601,5.54632,14000000.0
2007-04-10 05:09:00,5.54697,5.54704,5.54551,5.54553,15000000.0
2007-04-10 05:10:00,5.54637,5.54695,5.5458,5.54695,13000000.0
2007-04-10 05:11:00,5.54649,5.54735,5.54559,5.54641,13000000.0
2007-04-10 05:12:00,5.54721,5.54786,5.54659,5.54755,15000000.0
2007-04-10 05:13:00,5.54656,5.54774,5.54656,5.54721,14000000.0
2007-04-10 05:14:00,5.54768,5.54774,5.54663,5.54691,13000000.0
2007-04-10 05:15:00,5.54725,5.54739,5.54577,5.54632,15000000.0
2007-04-10 05:16:00,5.54641,5.54641,5.54572,5.54621,12000000.0
2007-04-10 05:17:00,5.54602,5.54672,5.54524,5.54605,13000000.0
2007-04-10 05:18:00,5.54593,5.54643,5.54513,5.54603,14000000.0
2007-04-10 05:19:00,5.54652,5.54725,5.54546,5.54546,9000000.0
2007-04-10 05:20:00,5.546,5.54725,5.5459,5.54679,12000000.0
2007-04-10 05:21:00,5.54672,5.54679,5.54594,5.54594,9000000.0
2007-04-10 05:22:00,5.54694,5.54728,5.54622,5.54622,13000000.0
2007-04-10 05:23:00,5.54618,5.5475,5.54618,5.54651,9000000.0
2007-04-10 05:24:00,5.54682,5.54726,5.54593,5.54646,13000000.0
2007-04-10 05:25:00,5.54549,5.54644,5.54549,5.54571,10000000.0
2007-04-10 05:26:00,5.54629,5.54687,5.54604,5.54627,11000000.0
2007-04-10 05:27:00,5.54552,5.54676,5.54552,5.54636,20000000.0
2007-04-10 05:28:00,5.54737,5.54737,5.54597,5.54619,11000000.0
2007-04-10 05:29:00,5.54688,5.54688,5.54579,5.54596,8000000.0
2007-04-10 05:30:00,5.54575,5.54632,5.54513,5.54599,13000000.0
2007-04-10 05:31:00,5.54621,5.54705,5.54583,5.54664,12000000.0
2007-04-10 05:32:00,5.54712,5.54712,5.54556,5.546,14000000.0
2007-04-10 05:33:00,5.54713,5.54727,5.54606,5.54682,10000000.0
2007-04-10 05:34:00,5.54693,5.54743,5.54625,5.54678,14000000.0
2007-04-10 05:35:00,5.54692,5.54714,5.54609,5.54698,16000000.0
2007-04-10 05:36:00,5.54644,5.54786,5.54621,5.54691,11000000.0
2007-04-10 05:37:00,5.54725,5.54819,5.54679,5.54819,14000000.0
2007-04-10 05:38:00,5.54808,5.54881,5.54696,5.54881,12000000.0
2007-04-10 05:39:00,5.54785,5.54901,5.54761,5.54867,16000000.0
2007-04-10 05:40:00,5.54922,5.54981,5.54893,5.54971,15000000.0
2007-04-10 05:41:00,5.5493,5.54974,5.54842,5.5487,11000000.0
2007-04-10 05:42:00,5.5488,5.5497,5.54787,5.5497,20000000.0
2007-04-10 05:43:00,5.54866,5.54975,5.54863,5.54863,13000000.0
2007-04-10 05:44:00,5.54934,5.54955,5.54876,5.549,10000000.0
2007-04-10 05:45:00,5.54921,5.55026,5.5491,5.55026,9000000.0
2007-04-10 05:46:00,5.55,5.55,5.5487,5.54884,24000000.0
2007-04-10 05:47:00,5.54977,5.55009,5.54877,5.54922,16000000.0
2007-04-10 05:48:00,5.549,5.54976,5.549,5.54965,8000000.0
2007-04-10 05:49:00,5.54919,5.55015,5.54919,5.55015,7000000.0
2007-04-10 05:50:00,5.55008,5.55008,5.54854,5.54854,11000000.0
2007-04-10 05:51:00,5.54872,5.54979,5.54816,5.54863,18000000.0
2007-04-10 05:52:00,5.54848,5.54922,5.54799,5.54878,9000000.0
2007-04-10 05:53:00,5.54942,5.54947,5.54827,5.54947,15000000.0
2007-04-10 05:54:00,5.55008,5.55031,5.5489,5.54931,14000000.0
2007-04-10 05:55:00,5.54925,5.55021,5.54899,5.55021,15000000.0
2007-04-10 05:56:00,5.5501,5.55042,5.54907,5.54908,23000000.0
2007-04-10 05:57:00,5.54918,5.55006,5.54856,5.54879,17000000.0
2007-04-10 05:58:00,5.5498,5.55018,5.54885,5.54976,11000000.0
2007-04-10 05:59:00,5.55054,5.55054,5.54951,5.55023,13000000.0
2007-04-10 06:00:00,5.55015,5.55024,5.54951,5.54986,18000000.0
2007-04-10 06:01:00,5.54716,5.54929,5.54716,5.54929,9000000.0
2007-04-10 06:02:00,5.54962,5.55044,5.54958,5.55034,16000000.0
2007-04-10 06:03:00,5.54989,5.55059,5.5495,5.55006,12000000.0
2007-04-10 06:04:00,5.55078,5.55131,5.54988,5.55006,17000000.0
2007-04-10 06:05:00,5.55092,5.55133,5.55022,5.55133,11000000.0
2007-04-10 06:06:00,5.55065,5.55107,5.54954,5.55015,14000000.0
2007-04-10 06:07:00,5.55032,5.55081,5.54993,5.55039,13000000.0
2007-04-10 06:08:00,5.54962,5.55034,5.54875,5.5497,13000000.0
2007-04-10 06:09:00,5.54911,5.55045,5.54902,5.54963,11000000.0
2007-04-10 06:10:00,5.55051,5.55051,5.54886,5.54967,8000000.0
2007-04-10 06:11:00,5.54954,5.54977,5.5495,5.54967,17000000.0
2007-04-10 06:12:00,5.55109,5.55109,5.55052,5.55061,13000000.0
2007-04-10 06:13:00,5.55025,5.55045,5.55025,5.55045,13000000.0
2007-04-10 06:14:00,5.54893,5.5494,5.54829,5.5483,11000000.0
2007-04-10 06:15:00,5.54948,5.55038,5.54874,5.54944,16000000.0
2007-04-10 06:16:00,5.54916,5.54967,5.54874,5.54893,13000000.0
2007-04-10 06:17:00,5.5487,5.54956,5.54759,5.54878,18000000.0
2007-04-10 06:18:00,5.5478,5.54857,5.54766,5.54857,11000000.0
2007-04-10 06:19:00,5.54778,5.54939,5.54778,5.54856,7000000.0
2007-04-10 06:20:00,5.54944,5.54944,5.54772,5.54858,17000000.0
2007-04-10 06:21:00,5.54836,5.54919,5.54751,5.54872,13000000.0
2007-04-10 06:22:00,5.54845,5.549,5.54771,5.54862,19000000.0
2007-04-10 06:23:00,5.54894,5.54927,5.54759,5.54816,19000000.0
2007-04-10 06:24:00,5.54848,5.54933,5.54779,5.5485,20000000.0
2007-04-10 06:25:00,5.54803,5.54878,5.54791,5.5486,8000000.0
2007-04-10 06:26:00,5.54842,5.54948,5.54774,5.54829,19000000.0
2007-04-10 06:27:00,5.54818,5.54851,5.54779,5.54809,12000000.0
2007-04-10 06:28:00,5.54863,5.54947,5.54833,5.54891,10000000.0
2007-04-10 06:29:00,5.54853,5.54903,5.54778,5.54778,10000000.0
2007-04-10 06:30:00,5.54814,5.54976,5.54788,5.54788,12000000.0
2007-04-10 06:31:00,5.5495,5.55,5.54867,5.54905,15000000.0
2007-04-10 06:32:00,5.54869,5.54993,5.54854,5.54911,11000000.0
2007-04-10 06:33:00,5.54968,5.54999,5.54858,5.54885,13000000.0
2007-04-10 06:34:00,5.5493,5.54996,5.54878,5.54878,7000000.0
2007-04-10 06:35:00,5.55051,5.55083,5.5491,5.54948,11000000.0
2007-04-10 06:36:00,5.54953,5.55039,5.54914,5.54924,7000000.0
2007-04-10 06:37:00,5.54958,5.54999,5.54871,5.54944,9000000.0
2007-04-10 06:38:00,5.54899,5.54948,5.5485,5.54918,11000000.0
2007-04-10 06:39:00,5.54855,5.54855,5.54835,5.54835,14000000.0
2007-04-10 06:40:00,5.54907,5.5491,5.54777,5.5491,12000000.0
2007-04-10 06:41:00,5.54865,5.54876,5.54784,5.54848,17000000.0
2007-04-10 06:42:00,5.54812,5.54958,5.54812,5.54958,13000000.0
2007-04-10 06:43:00,5.54887,5.54921,5.54792,5.54921,11000000.0
2007-04-10 06:44:00,5.54791,5.54888,5.54778,5.54847,15000000.0
2007-04-10 06:45:00,5.54836,5.54913,5.54817,5.54837,10000000.0
2007-04-10 06:46:00,5.5482,5.54837,5.54782,5.54837,14000000.0
2007-04-10 06:47:00,5.54842,5.54844,5.54816,5.54836,10000000.0
2007-04-10 06:48:00,5.54966,5.54988,5.5496,5.54979,13000000.0
2007-04-10 06:49:00,5.5484,5.54901,5.54787,5.54787,15000000.0
2007-04-10 06:50:00,5.54785,5.54877,5.54773,5.54855,16000000.0
2007-04-10 06:51:00,5.54837,5.54887,5.54766,5.54887,14000000.0
2007-04-10 06:52:00,5.54792,5.54929,5.54774,5.54905,10000000.0
2007-04-10 06:53:00,5.54774,5.54908,5.54774,5.54784,12000000.0
2007-04-10 06:54:00,5.54852,5.54874,5.54746,5.54748,14000000.0
2007-04-10 06:55:00,5.54885,5.54905,5.54885,5.54905,18000000.0
2007-04-10 06:56:00,5.54764,5.54917,5.54742,5.54917,19000000.0
2007-04-10 06:57:00,5.54778,5.54846,5.54756,5.54796,8000000.0
2007-04-10 06:58:00,5.54737,5.54855,5.54732,5.54814,10000000.0
2007-04-10 06:59:00,5.54757,5.54891,5.54752,5.54814,17000000.0
2007-04-10 07:00:00,5.54914,5.54918,5.54894,5.54917,11000000.0
2007-04-10 07:01:00,5.54779,5.54867,5.54778,5.54851,11000000.0
2007-04-10 07:02:00,5.54817,5.54926,5.54784,5.54926,13000000.0
2007-04-10 07:03:00,5.54832,5.54879,5.54769,5.54832,12000000.0
2007-04-10 07:04:00,5.54916,5.54916,5.54776,5.54783,18000000.0
2007-04-10 07:05:00,5.54819,5.54906,5.54796,5.54906,12000000.0
2007-04-10 07:06:00,5.54854,5.54881,5.54801,5.54881,15000000.0
2007-04-10 07:07:00,5.54736,5.54865,5.54736,5.54797,11000000.0
2007-04-10 07:08:00,5.54753,5.54898,5.54753,5.54847,9000000.0
2007-04-10 07:09:00,5.5487,5.54902,5.54741,5.54902,15000000.0
2007-04-10 07:10:00,5.54879,5.54905,5.54772,5.54772,19000000.0
2007-04-10 07:11:00,5.54888,5.54888,5.54752,5.54882,9000000.0
2007-04-10 07:12:00,5.54742,5.54803,5.54664,5.54795,12000000.0
2007-04-10 07:13:00,5.5487,5.5487,5.54701,5.54813,19000000.0
2007-04-10 07:14:00,5.54827,5.54853,5.54766,5.54853,8000000.0
2007-04-10 07:15:00,5.54885,5.54905,5.54885,5.54885,16000000.0
2007-04-10 07:16:00,5.54757,5.54917,5.54757,5.54858,18000000.0
2007-04-10 07:17:00,5.54772,5.54898,5.54772,5.54854,22000000.0
2007-04-10 07:18:00,5.54874,5.54951,5.54807,5.54807,16000000.0
2007-04-10 07:19:00,5.54907,5.54926,5.54797,5.54926,17000000.0
2007-04-10 07:20:00,5.54777,5.5496,5.54777,5.54871,14000000.0
2007-04-10 07:21:00,5.54839,5.54937,5.54796,5.54855,16000000.0
2007-04-10 07:22:00,5.54782,5.54904,5.54782,5.54857,14000000.0
2007-04-10 07:23:00,5.5481,5.54906,5.54798,5.54821,17000000.0
2007-04-10 07:24:00,5.54824,5.54923,5.54798,5.54923,9000000.0
2007-04-10 07:25:00,5.54905,5.54933,5.54783,5.54894,13000000.0
2007-04-10 07:26:00,5.54862,5.54931,5.54755,5.54837,13000000.0
2007-04-10 07:27:00,5.54844,5.5489,5.54743,5.54775,7000000.0
2007-04-10 07:28:00,5.54788,5.54918,5.54754,5.54809,18000000.0
2007-04-10 07:29:00,5.54877,5.54877,5.54798,5.54798,8000000.0
2007-04-10 07:30:00,5.54788,5.5487,5.54743,5.54815,16000000.0
2007-04-10 07:31:00,5.54817,5.54857,5.54697,5.54768,15000000.0
2007-04-10 07:32:00,5.54802,5.54866,5.54782,5.54808,13000000.0
2007-04-10 07:33:00,5.54764,5.54837,5.5473,5.54779,8000000.0
2007-04-10 07:34:00,5.54809,5.54849,5.54789,5.54804,11000000.0
2007-04-10 07:35:00,5.54817,5.54909,5.54783,5.54905,16000000.0
2007-04-10 07:36:00,5.54874,5.54912,5.54818,5.54834,11000000.0
2007-04-10 07:37:00,5.54883,5.54968,5.5479,5.54884,17000000.0
2007-04-10 07:38:00,5.54946,5.5501,5.54864,5.5501,9000000.0
2007-04-10 07:39:00,5.54889,5.55005,5.54852,5.55005,12000000.0
2007-04-10 07:40:00,5.55007,5.55032,5.54914,5.54959,14000000.0
2007-04-10 07:41:00,5.54982,5.55028,5.54828,5.54997,14000000.0
2007-04-10 07:42:00,5.54844,5.54921,5.54828,5.54895,8000000.0
2007-04-10 07:43:00,5.54901,5.55004,5.54828,5.54874,15000000.0
2007-04-10 07:44:00,5.54934,5.54976,5.54764,5.54976,13000000.0
2007-04-10 07:45:00,5.54822,5.54962,5.54822,5.54907,19000000.0
2007-04-10 07:46:00,5.54982,5.54982,5.54844,5.54933,11000000.0
2007-04-10 07:47:00,5.54908,5.54937,5.54844,5.54937,16000000.0
2007-04-10 07:48:00,5.55,5.55,5.54845,5.54909,9000000.0
2007-04-10 07:49:00,5.54849,5.54897,5.54789,5.54843,11000000.0
2007-04-10 07:50:00,5.54739,5.54837,5.54702,5.54768,11000000.0
2007-04-10 07:51:00,5.54814,5.54963,5.54814,5.54887,13000000.0
2007-04-10 07:52:00,5.54825,5.54964,5.54801,5.54875,14000000.0
2007-04-10 07:53:00,5.5489,5.54941,5.54807,5.54921,10000000.0
2007-04-10 07:54:00,5.54823,5.54903,5.54784,5.5482,17000000.0
2007-04-10 07:55:00,5.54912,5.54943,5.54829,5.54901,10000000.0
2007-04-10 07:56:00,5.54889,5.5497,5.54861,5.54907,11000000.0
2007-04-10 07:57:00,5.54872,5.54945,5.54812,5.54823,11000000.0
2007-04-10 07:58:00,5.54868,5.54994,5.54792,5.5484,24000000.0
2007-04-10 07:59:00,5.54908,5.54959,5.54785,5.54796,11000000.0
2007-04-10 08:00:00,5.54935,5.54982,5.54787,5.54867,14000000.0
2007-04-10 08:01:00,5.54872,5.54948,5.54774,5.5483,15000000.0
2007-04-10 08:02:00,5.54862,5.54914,5.54722,5.54722,16000000.0
2007-04-10 08:03:00,5.5485,5.54897,5.54804,5.54857,10000000.0
2007-04-10 08:04:00,5.54813,5.54948,5.54787,5.54848,13000000.0
2007-04-10 08:05:00,5.54847,5.54956,5.54825,5.5493,18000000.0
2007-04-10 08:06:00,5.54951,5.55005,5.54847,5.54938,14000000.0
2007-04-10 08:07:00,5.54938,5.54979,5.54825,5.5484,11000000.0
2007-04-10 08:08:00,5.54845,5.54968,5.54799,5.54897,19000000.0
2007-04-10 08:09:00,5.54981,5.54997,5.54884,5.54991,9000000.0
2007-04-10 08:10:00,5.54922,5.5498,5.54851,5.54874,8000000.0
2007-04-10 08:11:00,5.54904,5.54979,5.54803,5.54803,16000000.0
2007-04-10 08:12:00,5.54843,5.54963,5.54797,5.54945,16000000.0
2007-04-10 08:13:00,5.54953,5.54958,5.5484,5.54913,15000000.0
2007-04-10 08:14:00,5.54941,5.55015,5.54844,5.54963,15000000.0
2007-04-10 08:15:00,5.5487,5.5502,5.54821,5.54905,14000000.0
2007-04-10 08:16:00,5.54867,5.54946,5.54806,5.5488,14000000.0
2007-04-10 08:17:00,5.54888,5.54995,5.54888,5.54995,15000000.0
2007-04-10 08:18:00,5.54805,5.54918,5.54767,5.54918,11000000.0
2007-04-10 08:19:00,5.54884,5.54884,5.54657,5.54657,16000000.0
2007-04-10 08:20:00,5.54745,5.54778,5.54617,5.54691,17000000.0
2007-04-10 08:21:00,5.54683,5.54748,5.54606,5.5464,15000000.0
2007-04-10 08:22:00,5.54687,5.54722,5.54585,5.54616,8000000.0
2007-04-10 08:23:00,5.5464,5.54752,5.54567,5.54703,15000000.0
2007-04-10 08:24:00,5.54697,5.54782,5.54661,5.54764,8000000.0
2007-04-10 08:25:00,5.5484,5.54896,5.54696,5.54858,17000000.0
2007-04-10 08:26:00,5.54828,5.54932,5.54781,5.5481,14000000.0
2007-04-10 08:27:00,5.54776,5.54875,5.54742,5.54868,9000000.0
2007-04-10 08:28:00,5.5486,5.54899,5.54781,5.54781,11000000.0
2007-04-10 08:29:00,5.54819,5.54898,5.54758,5.54898,15000000.0
2007-04-10 08:30:00,5.54757,5.54859,5.54693,5.54731,10000000.0
2007-04-10 08:31:00,5.54786,5.54786,5.54632,5.54695,17000000.0
2007-04-10 08:32:00,5.54716,5.54868,5.54649,5.54665,20000000.0
2007-04-10 08:33:00,5.54734,5.54764,5.54607,5.54624,7000000.0
2007-04-10 08:34:00,5.54664,5.54664,5.54522,5.54601,8000000.0
2007-04-10 08:35:00,5.54596,5.54627,5.5443,5.54607,19000000.0
2007-04-10 08:36:00,5.54594,5.54619,5.54503,5.54543,14000000.0
2007-04-10 08:37:00,5.54717,5.54736,5.5463,5.54721,12000000.0
2007-04-10 08:38:00,5.54792,5.54885,5.54792,5.54832,13000000.0
2007-04-10 08:39:00,5.54845,5.54925,5.54731,5.54911,14000000.0
2007-04-10 08:40:00,5.54882,5.54923,5.54756,5.54874,12000000.0
2007-04-10 08:41:00,5.54866,5.54874,5.54727,5.54783,11000000.0
2007-04-10 08:42:00,5.5489,5.54906,5.54782,5.54903,18000000.0
2007-04-10 08:43:00,5.54908,5.55026,5.5489,5.55026,8000000.0
2007-04-10 08:44:00,5.54998,5.55013,5.54823,5.54912,12000000.0
2007-04-10 08:45:00,5.54793,5.54935,5.54791,5.54842,20000000.0
2007-04-10 08:46:00,5.54874,5.549,5.54784,5.549,10000000.0
2007-04-10 08:47:00,5.54783,5.54849,5.54735,5.54804,13000000.0
2007-04-10 08:48:00,5.54762,5.54873,5.54715,5.54763,16000000.0
2007-04-10 08:49:00,5.54858,5.54858,5.54659,5.54785,9000000.0
2007-04-10 08:50:00,5.54731,5.54731,5.54538,5.54623,17000000.0
2007-04-10 08:51:00,5.54709,5.54897,5.54673,5.54897,8000000.0
2007-04-10 08:52:00,5.54877,5.54894,5.54692,5.54848,20000000.0
2007-04-10 08:53:00,5.54708,5.54831,5.54637,5.54672,16000000.0
2007-04-10 08:54:00,5.54712,5.5478,5.54562,5.5478,15000000.0
2007-04-10 08:55:00,5.54754,5.54807,5.54696,5.54741,12000000.0
2007-04-10 08:56:00,5.5481,5.54857,5.54697,5.54719,14000000.0
2007-04-10 08:57:00,5.5478,5.54791,5.54658,5.54696,14000000.0
2007-04-10 08:58:00,5.54758,5.54765,5.54657,5.54745,15000000.0
2007-04-10 08:59:00,5.54686,5.54788,5.54615,5.54788,15000000.0
2007-04-10 09:00:00,5.54758,5.54789,5.54634,5.54693,14000000.0
2007-04-10 09:01:00,5.54753,5.54783,5.54648,5.54654,14000000.0
2007-04-10 09:02:00,5.54739,5.54778,5.54614,5.54652,17000000.0
2007-04-10 09:03:00,5.54721,5.5481,5.5466,5.54776,16000000.0
2007-04-10 09:04:00,5.54788,5.54821,5.5471,5.54731,10000000.0
2007-04-10 09:05:00,5.54767,5.54869,5.54684,5.54699,14000000.0
2007-04-10 09:06:00,5.54879,5.54925,5.54739,5.54799,14000000.0
2007-04-10 09:07:00,5.54832,5.54859,5.54809,5.54827,9000000.0
2007-04-10 09:08:00,5.54883,5.54889,5.54774,5.54876,17000000.0
2007-04-10 09:09:00,5.54821,5.54858,5.54747,5.54814,9000000.0
2007-04-10 09:10:00,5.54829,5.54873,5.54754,5.54868,12000000.0
2007-04-10 09:11:00,5.54834,5.54908,5.54744,5.54908,15000000.0
2007-04-10 09:12:00,5.5489,5.5489,5.54792,5.54845,14000000.0
2007-04-10 09:13:00,5.54857,5.55005,5.548,5.54894,12000000.0
2007-04-10 09:14:00,5.54988,5.54988,5.54846,5.54894,13000000.0
2007-04-10 09:15:00,5.54869,5.5503,5.54823,5.54919,13000000.0
2007-04-10 09:16:00,5.54977,5.54977,5.54832,5.54903,10000000.0
2007-04-10 09:17:00,5.54848,5.54962,5.54848,5.54962,14000000.0
2007-04-10 09:18:00,5.54946,5.5497,5.54785,5.54823,16000000.0
2007-04-10 09:19:00,5.54899,5.54939,5.54834,5.54872,14000000.0
2007-04-10 09:20:00,5.54859,5.54966,5.54859,5.54966,11000000.0
2007-04-10 09:21:00,5.54878,5.54992,5.54851,5.54851,11000000.0
2007-04-10 09:22:00,5.54981,5.54981,5.54916,5.54965,18000000.0
2007-04-10 09:23:00,5.54793,5.54988,5.54779,5.54895,18000000.0
2007-04-10 09:24:00,5.54881,5.55011,5.54847,5.54968,18000000.0
2007-04-10 09:25:00,5.54903,5.54965,5.54822,5.54965,13000000.0
2007-04-10 09:26:00,5.5487,5.54966,5.54812,5.54966,13000000.0
2007-04-10 09:27:00,5.54998,5.55005,5.54985,5.54985,11000000.0
2007-04-10 09:28:00,5.55009,5.55009,5.54969,5.54991,12000000.0
2007-04-10 09:29:00,5.54879,5.54965,5.54826,5.54965,16000000.0
2007-04-10 09:30:00,5.54852,5.54949,5.54821,5.54949,11000000.0
2007-04-10 09:31:00,5.54854,5.54957,5.5481,5.54878,13000000.0
2007-04-10 09:32:00,5.54821,5.54956,5.54818,5.54865,14000000.0
2007-04-10 09:33:00,5.54997,5.54997,5.54807,5.54903,16000000.0
2007-04-10 09:34:00,5.54887,5.54958,5.54803,5.5489,13000000.0
2007-04-10 09:35:00,5.54951,5.54951,5.54834,5.54868,9000000.0
2007-04-10 09:36:00,5.54821,5.54925,5.5482,5.54925,7000000.0
2007-04-10 09:37:00,5.54887,5.54968,5.54776,5.54817,14000000.0
2007-04-10 09:38:00,5.5494,5.5494,5.5478,5.54926,18000000.0
2007-04-10 09:39:00,5.54784,5.54937,5.54782,5.54841,15000000.0
2007-04-10 09:40:00,5.54858,5.54905,5.54841,5.54845,10000000.0
2007-04-10 09:41:00,5.54968,5.55024,5.54883,5.55023,14000000.0
2007-04-10 09:42:00,5.54928,5.55025,5.54826,5.54984,18000000.0
2007-04-10 09:43:00,5.54855,5.55001,5.54855,5.55001,9000000.0
2007-04-10 09:44:00,5.55002,5.55007,5.54933,5.54939,10000000.0
2007-04-10 09:45:00,5.54972,5.55093,5.54923,5.55038,10000000.0
2007-04-10 09:46:00,5.55073,5.55254,5.54996,5.55144,14000000.0
2007-04-10 09:47:00,5.55188,5.55334,5.55188,5.55332,11000000.0
2007-04-10 09:48:00,5.55208,5.55286,5.55146,5.55146,10000000.0
2007-04-10 09:49:00,5.55268,5.55306,5.55148,5.55212,13000000.0
2007-04-10 09:50:00,5.55171,5.55298,5.55171,5.55298,12000000.0
2007-04-10 09:51:00,5.55235,5.55293,5.5513,5.55293,18000000.0
2007-04-10 09:52:00,5.5534,5.55394,5.5526,5.55313,12000000.0
2007-04-10 09:53:00,5.55224,5.55382,5.55206,5.55331,18000000.0
2007-04-10 09:54:00,5.55351,5.55405,5.55201,5.55405,13000000.0
2007-04-10 09:55:00,5.55368,5.55449,5.55324,5.55398,14000000.0
2007-04-10 09:56:00,5.5537,5.55419,5.5527,5.55348,16000000.0
2007-04-10 09:57:00,5.55332,5.55394,5.55221,5.55305,17000000.0
2007-04-10 09:58:00,5.55294,5.55358,5.55219,5.55358,18000000.0
2007-04-10 09:59:00,5.55345,5.55398,5.55274,5.55361,7000000.0
2007-04-10 10:00:00,5.55442,5.55442,5.55257,5.55351,13000000.0
2007-04-10 10:01:00,5.55309,5.55467,5.55256,5.55467,15000000.0
2007-04-10 10:02:00,5.55465,5.55571,5.55394,5.55571,10000000.0
2007-04-10 10:03:00,5.55318,5.55512,5.55301,5.55428,15000000.0
2007-04-10 10:04:00,5.55504,5.55509,5.55282,5.55433,13000000.0
2007-04-10 10:05:00,5.55428,5.55431,5.55306,5.5536,16000000.0
2007-04-10 10:06:00,5.55415,5.55415,5.55277,5.55338,16000000.0
2007-04-10 10:07:00,5.55392,5.55477,5.55324,5.55472,24000000.0
2007-04-10 10:08:00,5.55329,5.55429,5.55301,5.55321,13000000.0
2007-04-10 10:09:00,5.5538,5.55445,5.55291,5.55331,17000000.0
2007-04-10 10:10:00,5.55362,5.55398,5.55195,5.5525,14000000.0
2007-04-10 10:11:00,5.55266,5.55358,5.55164,5.55358,14000000.0
2007-04-10 10:12:00,5.55235,5.55294,5.55196,5.55235,9000000.0
2007-04-10 10:13:00,5.55189,5.55272,5.55134,5.5524,13000000.0
2007-04-10 10:14:00,5.55295,5.55328,5.55173,5.55173,10000000.0
2007-04-10 10:15:00,5.55264,5.55413,5.55209,5.55406,19000000.0
2007-04-10 10:16:00,5.55299,5.55382,5.55256,5.5536,11000000.0
2007-04-10 10:17:00,5.55136,5.55311,5.55101,5.55311,13000000.0
2007-04-10 10:18:00,5.55262,5.5542,5.55167,5.5542,21000000.0
2007-04-10 10:19:00,5.5536,5.55407,5.55302,5.55324,12000000.0
2007-04-10 10:20:00,5.55269,5.55439,5.55261,5.55419,8000000.0
2007-04-10 10:21:00,5.55436,5.55611,5.55418,5.55587,17000000.0
2007-04-10 10:22:00,5.55532,5.55614,5.55474,5.5558,15000000.0
2007-04-10 10:23:00,5.55589,5.55602,5.55331,5.55386,11000000.0
2007-04-10 10:24:00,5.55364,5.55424,5.55235,5.55423,13000000.0
2007-04-10 10:25:00,5.55409,5.55428,5.55331,5.55379,14000000.0
2007-04-10 10:26:00,5.55386,5.55387,5.55296,5.55387,10000000.0
2007-04-10 10:27:00,5.55387,5.55387,5.55275,5.55309,9000000.0
2007-04-10 10:28:00,5.55323,5.55428,5.5529,5.55351,11000000.0
2007-04-10 10:29:00,5.55405,5.55486,5.55299,5.55431,19000000.0
2007-04-10 10:30:00,5.5536,5.55396,5.55262,5.55337,11000000.0
2007-04-10 10:31:00,5.55366,5.5543,5.55288,5.55293,15000000.0
2007-04-10 10:32:00,5.55347,5.5539,5.55288,5.55335,9000000.0
2007-04-10 10:33:00,5.55289,5.55376,5.55229,5.55282,16000000.0
2007-04-10 10:34:00,5.55352,5.55385,5.55218,5.55272,11000000.0
2007-04-10 10:35:00,5.55318,5.55338,5.55208,5.55289,9000000.0
2007-04-10 10:36:00,5.55126,5.55245,5.5502,5.55094,13000000.0
2007-04-10 10:37:00,5.55088,5.55171,5.55046,5.55171,14000000.0
2007-04-10 10:38:00,5.55221,5.55269,5.55102,5.55124,7000000.0
2007-04-10 10:39:00,5.55179,5.55216,5.55061,5.55112,12000000.0
2007-04-10 10:40:00,5.5518,5.5518,5.54969,5.54969,17000000.0
2007-04-10 10:41:00,5.55129,5.55152,5.5498,5.55097,15000000.0
2007-04-10 10:42:00,5.55061,5.55222,5.5506,5.55182,13000000.0
2007-04-10 10:43:00,5.55147,5.55285,5.55103,5.55233,15000000.0
2007-04-10 10:44:00,5.55182,5.55313,5.55167,5.55307,11000000.0
2007-04-10 10:45:00,5.55326,5.5537,5.55174,5.5537,17000000.0
2007-04-10 10:46:00,5.55244,5.5533,5.55235,5.55326,9000000.0
2007-04-10 10:47:00,5.55397,5.55423,5.55266,5.55316,9000000.0
2007-04-10 10:48:00,5.55395,5.55395,5.55222,5.5532,11000000.0
2007-04-10 10:49:00,5.5538,5.55426,5.55271,5.55329,11000000.0
2007-04-10 10:50:00,5.55365,5.55435,5.55282,5.55403,16000000.0
2007-04-10 10:51:00,5.55411,5.55411,5.55281,5.55308,21000000.0
2007-04-10 10:52:00,5.5537,5.55406,5.55286,5.55363,8000000.0
2007-04-10 10:53:00,5.5535,5.55404,5.55238,5.55404,12000000.0
2007-04-10 10:54:00,5.55305,5.55396,5.55224,5.55321,16000000.0
2007-04-10 10:55:00,5.55335,5.55348,5.55253,5.55275,13000000.0
2007-04-10 10:56:00,5.55274,5.55402,5.55232,5.55381,16000000.0
2007-04-10 10:57:00,5.55293,5.5537,5.55257,5.55348,10000000.0
2007-04-10 10:58:00,5.55416,5.55416,5.55254,5.55343,12000000.0
2007-04-10 10:59:00,5.55283,5.55391,5.55277,5.55277,11000000.0
2007-04-10 11:00:00,5.55354,5.55369,5.55211,5.55211,13000000.0
2007-04-10 11:01:00,5.55265,5.55351,5.55256,5.55302,9000000.0
2007-04-10 11:02:00,5.55367,5.55367,5.55255,5.55272,8000000.0
2007-04-10 11:03:00,5.55259,5.55414,5.55256,5.55414,10000000.0
2007-04-10 11:04:00,5.55355,5.55424,5.553,5.55424,12000000.0
2007-04-10 11:05:00,5.55342,5.55344,5.55226,5.55226,11000000.0
2007-04-10 11:06:00,5.55226,5.55374,5.55207,5.55374,8000000.0
2007-04-10 11:07:00,5.55356,5.55421,5.55289,5.55421,14000000.0
2007-04-10 11:08:00,5.55322,5.55426,5.553,5.55412,18000000.0
2007-04-10 11:09:00,5.5537,5.55451,5.55303,5.55419,15000000.0
2007-04-10 11:10:00,5.55477,5.55477,5.55313,5.55394,12000000.0
2007-04-10 11:11:00,5.55343,5.55405,5.55257,5.55257,11000000.0
2007-04-10 11:12:00,5.55428,5.55428,5.55291,5.55382,8000000.0
2007-04-10 11:13:00,5.55303,5.55442,5.55261,5.55261,15000000.0
2007-04-10 11:14:00,5.55177,5.55322,5.55177,5.55322,13000000.0
2007-04-10 11:15:00,5.55291,5.55295,5.5519,5.55295,20000000.0
2007-04-10 11:16:00,5.55202,5.55402,5.55188,5.55316,15000000.0
2007-04-10 11:17:00,5.55242,5.55341,5.55204,5.55336,18000000.0
2007-04-10 11:18:00,5.55239,5.55294,5.55152,5.55294,20000000.0
2007-04-10 11:19:00,5.55147,5.55241,5.54957,5.54957,13000000.0
2007-04-10 11:20:00,5.55022,5.55082,5.54884,5.55065,20000000.0
2007-04-10 11:21:00,5.55052,5.55092,5.54941,5.55081,18000000.0
2007-04-10 11:22:00,5.55005,5.55061,5.54902,5.55022,18000000.0
2007-04-10 11:23:00,5.54959,5.55109,5.54919,5.55043,13000000.0
2007-04-10 11:24:00,5.5502,5.5502,5.54922,5.54922,9000000.0
2007-04-10 11:25:00,5.55089,5.55089,5.5493,5.55,8000000.0
2007-04-10 11:26:00,5.54855,5.5499,5.54855,5.54955,8000000.0
2007-04-10 11:27:00,5.54999,5.55023,5.54913,5.54977,7000000.0
2007-04-10 11:28:00,5.54901,5.55091,5.54901,5.54942,14000000.0
2007-04-10 11:29:00,5.54976,5.55077,5.54923,5.55077,16000000.0
2007-04-10 11:30:00,5.55092,5.55111,5.54962,5.55065,7000000.0
2007-04-10 11:31:00,5.55088,5.55108,5.54958,5.55076,15000000.0
2007-04-10 11:32:00,5.55121,5.55125,5.55036,5.55056,10000000.0
2007-04-10 11:33:00,5.55115,5.55115,5.54999,5.55075,8000000.0
2007-04-10 11:34:00,5.55091,5.55091,5.54937,5.54937,11000000.0
2007-04-10 11:35:00,5.55054,5.55112,5.54939,5.55104,15000000.0
2007-04-10 11:36:00,5.54922,5.55107,5.54922,5.55107,14000000.0
2007-04-10 11:37:00,5.55084,5.55084,5.54985,5.54995,11000000.0
2007-04-10 11:38:00,5.54934,5.55071,5.54934,5.54938,12000000.0
2007-04-10 11:39:00,5.5505,5.55064,5.54975,5.54975,13000000.0
2007-04-10 11:40:00,5.55049,5.55065,5.54971,5.5503,8000000.0
2007-04-10 11:41:00,5.55037,5.55116,5.5496,5.54982,13000000.0
2007-04-10 11:42:00,5.55016,5.55102,5.54977,5.55102,18000000.0
2007-04-10 11:43:00,5.55062,5.55101,5.54886,5.54901,13000000.0
2007-04-10 11:44:00,5.55022,5.55071,5.54886,5.54936,14000000.0
2007-04-10 11:45:00,5.54988,5.55016,5.54903,5.55,12000000.0
2007-04-10 11:46:00,5.5488,5.54967,5.5488,5.54967,14000000.0
2007-04-10 11:47:00,5.55007,5.55042,5.54888,5.54929,15000000.0
2007-04-10 11:48:00,5.55004,5.55069,5.54982,5.54996,9000000.0
2007-04-10 11:49:00,5.55064,5.55074,5.54947,5.55053,14000000.0
2007-04-10 11:50:00,5.55024,5.55112,5.54944,5.5503,17000000.0
2007-04-10 11:51:00,5.55001,5.55101,5.54972,5.55078,15000000.0
2007-04-10 11:52:00,5.55066,5.55066,5.54934,5.54987,15000000.0
2007-04-10 11:53:00,5.55023,5.55031,5.54901,5.55024,14000000.0
2007-04-10 11:54:00,5.54963,5.55004,5.5486,5.54899,9000000.0
2007-04-10 11:55:00,5.54878,5.54945,5.54835,5.54932,11000000.0
2007-04-10 11:56:00,5.54867,5.55017,5.54857,5.54976,13000000.0
2007-04-10 11:57:00,5.5487,5.54966,5.5479,5.54889,13000000.0
2007-04-10 11:58:00,5.54873,5.54934,5.54853,5.54872,12000000.0
2007-04-10 11:59:00,5.54959,5.54959,5.54743,5.54848,12000000.0
2007-04-10 12:00:00,5.54812,5.5488,5.54799,5.54878,12000000.0
2007-04-10 12:01:00,5.54891,5.54891,5.54791,5.54861,22000000.0
2007-04-10 12:02:00,5.54875,5.55017,5.5483,5.54849,10000000.0
2007-04-10 12:03:00,5.54861,5.54962,5.54852,5.54895,18000000.0
2007-04-10 12:04:00,5.55,5.55,5.54834,5.54891,12000000.0
2007-04-10 12:05:00,5.54963,5.55008,5.54841,5.54995,15000000.0
2007-04-10 12:06:00,5.54901,5.54948,5.54838,5.54948,14000000.0
2007-04-10 12:07:00,5.54903,5.54981,5.54864,5.54951,15000000.0
2007-04-10 12:08:00,5.54933,5.54963,5.54826,5.54959,19000000.0
2007-04-10 12:09:00,5.54857,5.54976,5.54804,5.54976,12000000.0
2007-04-10 12:10:00,5.55012,5.55012,5.54791,5.54942,23000000.0
2007-04-10 12:11:00,5.54871,5.54924,5.54802,5.54901,21000000.0
2007-04-10 12:12:00,5.54977,5.55053,5.54915,5.54986,9000000.0
2007-04-10 12:13:00,5.55014,5.55063,5.54898,5.5502,13000000.0
2007-04-10 12:14:00,5.55052,5.55083,5.54899,5.55036,15000000.0
2007-04-10 12:15:00,5.54981,5.54992,5.54862,5.54992,14000000.0
2007-04-10 12:16:00,5.55054,5.55065,5.54933,5.55062,16000000.0
2007-04-10 12:17:00,5.55052,5.55059,5.5492,5.54971,13000000.0
2007-04-10 12:18:00,5.55014,5.55076,5.54957,5.55076,9000000.0
2007-04-10 12:19:00,5.55049,5.55108,5.5493,5.5493,10000000.0
2007-04-10 12:20:00,5.55045,5.55045,5.5491,5.5491,7000000.0
2007-04-10 12:21:00,5.54962,5.55039,5.54915,5.54915,13000000.0
2007-04-10 12:22:00,5.5497,5.55119,5.54936,5.55119,10000000.0
2007-04-10 12:23:00,5.55008,5.5513,5.55005,5.55005,10000000.0
2007-04-10 12:24:00,5.55044,5.55143,5.55031,5.5504,12000000.0
2007-04-10 12:25:00,5.55082,5.55134,5.55002,5.55106,12000000.0
2007-04-10 12:26:00,5.55131,5.55182,5.55026,5.55096,20000000.0
2007-04-10 12:27:00,5.55115,5.55145,5.55035,5.55124,12000000.0
2007-04-10 12:28:00,5.55145,5.55145,5.5499,5.5499,14000000.0
2007-04-10 12:29:00,5.55054,5.55108,5.55002,5.55069,10000000.0
2007-04-10 12:30:00,5.55102,5.55129,5.54974,5.5504,19000000.0
2007-04-10 12:31:00,5.55009,5.55067,5.54927,5.54972,11000000.0
2007-04-10 12:32:00,5.55073,5.55109,5.54995,5.55109,10000000.0
2007-04-10 12:33:00,5.5512,5.5512,5.54949,5.55018,15000000.0
2007-04-10 12:34:00,5.55105,5.55105,5.54918,5.55024,16000000.0
2007-04-10 12:35:00,5.55092,5.55161,5.55033,5.55156,10000000.0
2007-04-10 12:36:00,5.55153,5.55185,5.55032,5.55176,11000000.0
2007-04-10 12:37:00,5.55174,5.55178,5.55057,5.55111,10000000.0
2007-04-10 12:38:00,5.55144,5.55157,5.5501,5.55036,14000000.0
2007-04-10 12:39:00,5.5503,5.55191,5.5503,5.55091,14000000.0
2007-04-10 12:40:00,5.55044,5.55161,5.55028,5.55071,11000000.0
2007-04-10 12:41:00,5.55093,5.5521,5.55015,5.5521,12000000.0
2007-04-10 12:42:00,5.55165,5.55218,5.55045,5.55072,14000000.0
2007-04-10 12:43:00,5.55141,5.55179,5.55066,5.55146,15000000.0
2007-04-10 12:44:00,5.55219,5.55222,5.55165,5.55222,16000000.0
2007-04-10 12:45:00,5.55197,5.55197,5.55047,5.55132,10000000.0
2007-04-10 12:46:00,5.55009,5.55179,5.55009,5.55179,12000000.0
2007-04-10 12:47:00,5.55084,5.5513,5.54956,5.55125,13000000.0
2007-04-10 12:48:00,5.55164,5.5519,5.55055,5.5519,12000000.0
2007-04-10 12:49:00,5.55165,5.55177,5.55031,5.55102,14000000.0
2007-04-10 12:50:00,5.55197,5.55207,5.55122,5.55122,9000000.0
2007-04-10 12:51:00,5.55073,5.55166,5.55068,5.55068,10000000.0
2007-04-10 12:52:00,5.55119,5.55137,5.5511,5.55127,22000000.0
2007-04-10 12:53:00,5.55095,5.55115,5.55095,5.55107,14000000.0
2007-04-10 12:54:00,5.55153,5.55153,5.55026,5.55079,13000000.0
2007-04-10 12:55:00,5.55085,5.5514,5.54968,5.55111,21000000.0
2007-04-10 12:56:00,5.55161,5.55161,5.55008,5.55051,18000000.0
2007-04-10 12:57:00,5.55007,5.55091,5.55007,5.55046,7000000.0
2007-04-10 12:58:00,5.5511,5.5511,5.54907,5.55023,12000000.0
2007-04-10 12:59:00,5.55039,5.55167,5.54966,5.55101,18000000.0
2007-04-10 13:00:00,5.55034,5.55101,5.54957,5.5498,14000000.0
2007-04-10 13:01:00,5.55072,5.55091,5.54983,5.54995,11000000.0
2007-04-10 13:02:00,5.551,5.55107,5.54991,5.5501,15000000.0
2007-04-10 13:03:00,5.55104,5.55127,5.55016,5.55063,15000000.0
2007-04-10 13:04:00,5.55066,5.55184,5.55025,5.55111,16000000.0
2007-04-10 13:05:00,5.55106,5.55146,5.5501,5.55066,9000000.0
2007-04-10 13:06:00,5.55054,5.55139,5.5497,5.55112,13000000.0
2007-04-10 13:07:00,5.55059,5.55139,5.54952,5.55061,13000000.0
2007-04-10 13:08:00,5.55136,5.55153,5.54957,5.55011,10000000.0
2007-04-10 13:09:00,5.55121,5.55121,5.5499,5.55034,15000000.0
2007-04-10 13:10:00,5.55095,5.55175,5.54997,5.551,12000000.0
2007-04-10 13:11:00,5.55174,5.55174,5.55014,5.55023,12000000.0
2007-04-10 13:12:00,5.55049,5.55124,5.54976,5.55119,12000000.0
2007-04-10 13:13:00,5.55168,5.55196,5.55166,5.55182,11000000.0
2007-04-10 13:14:00,5.55015,5.55163,5.55015,5.55163,9000000.0
2007-04-10 13:15:00,5.55131,5.55136,5.55,5.55108,15000000.0
2007-04-10 13:16:00,5.54988,5.55107,5.54951,5.55083,15000000.0
2007-04-10 13:17:00,5.55075,5.55075,5.54957,5.54993,17000000.0
2007-04-10 13:18:00,5.55087,5.55107,5.54958,5.55107,15000000.0
2007-04-10 13:19:00,5.55055,5.55093,5.54989,5.55028,15000000.0
2007-04-10 13:20:00,5.55073,5.55129,5.54969,5.55129,19000000.0
2007-04-10 13:21:00,5.55089,5.55164,5.55067,5.55148,10000000.0
2007-04-10 13:22:00,5.55185,5.552,5.55011,5.55021,8000000.0
2007-04-10 13:23:00,5.55214,5.55214,5.55051,5.55104,15000000.0
2007-04-10 13:24:00,5.55193,5.55228,5.55029,5.55029,11000000.0
2007-04-10 13:25:00,5.55139,5.55177,5.55047,5.55055,9000000.0
2007-04-10 13:26:00,5.55081,5.55085,5.54957,5.55066,8000000.0
2007-04-10 13:27:00,5.55005,5.5504,5.54939,5.54945,15000000.0
2007-04-10 13:28:00,5.5506,5.55101,5.54913,5.54969,17000000.0
2007-04-10 13:29:00,5.55048,5.55156,5.55016,5.55077,11000000.0
2007-04-10 13:30:00,5.55154,5.55154,5.55027,5.5508,21000000.0
2007-04-10 13:31:00,5.55163,5.55164,5.55012,5.55116,11000000.0
2007-04-10 13:32:00,5.55123,5.55156,5.55053,5.55156,10000000.0
2007-04-10 13:33:00,5.55121,5.55121,5.5499,5.55105,8000000.0
2007-04-10 13:34:00,5.55073,5.55118,5.55004,5.55022,15000000.0
2007-04-10 13:35:00,5.551,5.55128,5.5496,5.55101,13000000.0
2007-04-10 13:36:00,5.54986,5.55075,5.54962,5.54985,11000000.0
2007-04-10 13:37:00,5.55061,5.55091,5.54965,5.55037,8000000.0
2007-04-10 13:38:00,5.5504,5.5511,5.54968,5.55063,13000000.0
2007-04-10 13:39:00,5.55037,5.5512,5.54983,5.55036,7000000.0
2007-04-10 13:40:00,5.55128,5.55183,5.55038,5.55176,12000000.0
2007-04-10 13:41:00,5.55187,5.55195,5.55061,5.55096,15000000.0
2007-04-10 13:42:00,5.55128,5.55198,5.55076,5.55085,22000000.0
2007-04-10 13:43:00,5.5506,5.55126,5.55003,5.55111,13000000.0
2007-04-10 13:44:00,5.55124,5.55165,5.54946,5.55121,14000000.0
2007-04-10 13:45:00,5.55054,5.55117,5.54972,5.55117,7000000.0
2007-04-10 13:46:00,5.55036,5.55094,5.54954,5.55044,11000000.0
2007-04-10 13:47:00,5.5493,5.55043,5.54906,5.54944,11000000.0
2007-04-10 13:48:00,5.55073,5.55073,5.54913,5.5502,14000000.0
2007-04-10 13:49:00,5.55072,5.55072,5.54962,5.55004,13000000.0
2007-04-10 13:50:00,5.55008,5.55013,5.5489,5.54942,12000000.0
2007-04-10 13:51:00,5.5486,5.55012,5.5486,5.54959,11000000.0
2007-04-10 13:52:00,5.54914,5.55045,5.5489,5.55003,9000000.0
2007-04-10 13:53:00,5.54966,5.55042,5.54882,5.54992,11000000.0
2007-04-10 13:54:00,5.54991,5.54991,5.54756,5.54927,17000000.0
2007-04-10 13:55:00,5.54775,5.54845,5.54617,5.54826,22000000.0
2007-04-10 13:56:00,5.54701,5.54823,5.5469,5.54823,13000000.0
2007-04-10 13:57:00,5.54738,5.5485,5.54671,5.5485,19000000.0
2007-04-10 13:58:00,5.54843,5.5487,5.54794,5.5487,11000000.0
2007-04-10 13:59:00,5.54848,5.54894,5.54778,5.54894,7000000.0
2007-04-10 14:00:00,5.54806,5.54828,5.5469,5.54797,9000000.0
2007-04-10 14:01:00,5.54674,5.54786,5.54653,5.5466,7000000.0
2007-04-10 14:02:00,5.54664,5.5467,5.54499,5.54606,13000000.0
2007-04-10 14:03:00,5.54696,5.5471,5.54523,5.54609,17000000.0
2007-04-10 14:04:00,5.5471,5.5471,5.54513,5.5461,13000000.0
2007-04-10 14:05:00,5.54576,5.5467,5.54565,5.5467,8000000.0
2007-04-10 14:06:00,5.54675,5.54685,5.54585,5.5459,10000000.0
2007-04-10 14:07:00,5.54706,5.54706,5.54528,5.54528,10000000.0
2007-04-10 14:08:00,5.54612,5.54718,5.54581,5.54718,14000000.0
2007-04-10 14:09:00,5.54689,5.54721,5.54572,5.5462,16000000.0
2007-04-10 14:10:00,5.54702,5.54702,5.5452,5.54629,12000000.0
2007-04-10 14:11:00,5.54645,5.54708,5.54544,5.54659,14000000.0
2007-04-10 14:12:00,5.54655,5.54752,5.54589,5.54705,13000000.0
2007-04-10 14:13:00,5.54567,5.54696,5.54567,5.5458,11000000.0
2007-04-10 14:14:00,5.54715,5.54723,5.54596,5.54698,14000000.0
2007-04-10 14:15:00,5.54604,5.54651,5.54538,5.54603,11000000.0
2007-04-10 14:16:00,5.54594,5.5467,5.54441,5.54583,11000000.0
2007-04-10 14:17:00,5.54444,5.54484,5.54269,5.5432,14000000.0
2007-04-10 14:18:00,5.54494,5.54494,5.54273,5.54393,11000000.0
2007-04-10 14:19:00,5.54386,5.54386,5.54231,5.54359,8000000.0
2007-04-10 14:20:00,5.54394,5.54438,5.54258,5.5443,10000000.0
2007-04-10 14:21:00,5.5436,5.54418,5.5426,5.54401,14000000.0
2007-04-10 14:22:00,5.54372,5.5451,5.54353,5.5451,17000000.0
2007-04-10 14:23:00,5.5448,5.54504,5.54391,5.54494,8000000.0
2007-04-10 14:24:00,5.54544,5.54571,5.54407,5.54453,16000000.0
2007-04-10 14:25:00,5.54584,5.54616,5.54502,5.54502,11000000.0
2007-04-10 14:26:00,5.54647,5.54647,5.54462,5.5457,14000000.0
2007-04-10 14:27:00,5.54465,5.54602,5.54464,5.54602,8000000.0
2007-04-10 14:28:00,5.54601,5.54601,5.54468,5.5453,11000000.0
2007-04-10 14:29:00,5.5457,5.54593,5.54486,5.5452,11000000.0
2007-04-10 14:30:00,5.54528,5.5462,5.54485,5.54558,14000000.0
2007-04-10 14:31:00,5.54533,5.54578,5.54372,5.54521,15000000.0
2007-04-10 14:32:00,5.54473,5.54523,5.54372,5.54455,9000000.0
2007-04-10 14:33:00,5.54385,5.54549,5.54385,5.54549,12000000.0
2007-04-10 14:34:00,5.54553,5.54565,5.54421,5.54455,12000000.0
2007-04-10 14:35:00,5.54521,5.54539,5.54441,5.54536,18000000.0
2007-04-10 14:36:00,5.5449,5.54529,5.54408,5.54415,12000000.0
2007-04-10 14:37:00,5.54467,5.54548,5.54417,5.54548,12000000.0
2007-04-10 14:38:00,5.54558,5.54558,5.5442,5.54532,24000000.0
2007-04-10 14:39:00,5.54488,5.54565,5.5442,5.54558,12000000.0
2007-04-10 14:40:00,5.54391,5.54537,5.54391,5.54494,15000000.0
2007-04-10 14:41:00,5.54412,5.54514,5.54352,5.54413,17000000.0
2007-04-10 14:42:00,5.54436,5.54505,5.54309,5.54505,15000000.0
2007-04-10 14:43:00,5.54457,5.54457,5.54336,5.54455,9000000.0
2007-04-10 14:44:00,5.54374,5.54421,5.54295,5.54353,7000000.0
2007-04-10 14:45:00,5.54336,5.54413,5.54211,5.54402,17000000.0
2007-04-10 14:46:00,5.5439,5.5439,5.54182,5.54284,14000000.0
2007-04-10 14:47:00,5.54236,5.54308,5.54079,5.543,16000000.0
2007-04-10 14:48:00,5.54187,5.54244,5.54022,5.54244,12000000.0
2007-04-10 14:49:00,5.54315,5.54428,5.54199,5.54352,20000000.0
2007-04-10 14:50:00,5.54326,5.54363,5.54208,5.54219,12000000.0
2007-04-10 14:51:00,5.54337,5.54431,5.54256,5.54277,12000000.0
2007-04-10 14:52:00,5.54358,5.54412,5.54228,5.54396,22000000.0
2007-04-10 14:53:00,5.54435,5.54435,5.54199,5.54321,17000000.0
2007-04-10 14:54:00,5.54333,5.54448,5.54229,5.54347,14000000.0
2007-04-10 14:55:00,5.54382,5.54485,5.54265,5.54312,20000000.0
2007-04-10 14:56:00,5.54367,5.54438,5.54314,5.54314,22000000.0
2007-04-10 14:57:00,5.54334,5.54431,5.54334,5.54379,10000000.0
2007-04-10 14:58:00,5.54451,5.5446,5.54326,5.54459,17000000.0
2007-04-10 14:59:00,5.54347,5.54442,5.54315,5.54421,12000000.0
2007-04-10 15:00:00,5.54308,5.54456,5.54308,5.54433,14000000.0
2007-04-10 15:01:00,5.54406,5.5447,5.54314,5.54376,16000000.0
2007-04-10 15:02:00,5.54445,5.54445,5.54283,5.54424,13000000.0
2007-04-10 15:03:00,5.54386,5.54443,5.54316,5.54397,7000000.0
2007-04-10 15:04:00,5.5446,5.54497,5.54347,5.54428,12000000.0
2007-04-10 15:05:00,5.54411,5.54558,5.54411,5.54542,20000000.0
2007-04-10 15:06:00,5.54529,5.5453,5.54417,5.54421,9000000.0
2007-04-10 15:07:00,5.54558,5.54586,5.54464,5.54578,9000000.0
2007-04-10 15:08:00,5.54502,5.54553,5.5435,5.54441,14000000.0
2007-04-10 15:09:00,5.54504,5.54527,5.54363,5.54381,14000000.0
2007-04-10 15:10:00,5.54368,5.54447,5.54315,5.54341,15000000.0
2007-04-10 15:11:00,5.54437,5.54453,5.54283,5.54405,10000000.0
2007-04-10 15:12:00,5.54392,5.5443,5.54144,5.54144,10000000.0
2007-04-10 15:13:00,5.54181,5.54235,5.54013,5.5415,20000000.0
2007-04-10 15:14:00,5.54184,5.54238,5.54073,5.54104,10000000.0
2007-04-10 15:15:00,5.54166,5.54199,5.54103,5.54197,13000000.0
2007-04-10 15:16:00,5.54225,5.54249,5.54082,5.54197,11000000.0
2007-04-10 15:17:00,5.54118,5.54296,5.54108,5.54294,17000000.0
2007-04-10 15:18:00,5.54246,5.54246,5.54034,5.54174,11000000.0
2007-04-10 15:19:00,5.54062,5.54185,5.54015,5.54185,18000000.0
2007-04-10 15:20:00,5.54076,5.54211,5.54038,5.54211,14000000.0
2007-04-10 15:21:00,5.54084,5.54239,5.54084,5.54205,15000000.0
2007-04-10 15:22:00,5.54316,5.54332,5.54212,5.54225,8000000.0
2007-04-10 15:23:00,5.54262,5.54348,5.54223,5.54257,15000000.0
2007-04-10 15:24:00,5.54259,5.54349,5.5421,5.54277,12000000.0
2007-04-10 15:25:00,5.54387,5.54387,5.54211,5.54211,12000000.0
2007-04-10 15:26:00,5.5425,5.54327,5.54177,5.54299,15000000.0
2007-04-10 15:27:00,5.54267,5.54277,5.54193,5.54206,12000000.0
2007-04-10 15:28:00,5.54249,5.54288,5.54181,5.54288,12000000.0
2007-04-10 15:29:00,5.54291,5.54291,5.54174,5.54201,10000000.0
2007-04-10 15:30:00,5.54221,5.54311,5.54219,5.54306,12000000.0
2007-04-10 15:31:00,5.5419,5.54306,5.5419,5.5423,19000000.0
2007-04-10 15:32:00,5.542,5.54263,5.54196,5.54263,7000000.0
2007-04-10 15:33:00,5.54186,5.54328,5.54138,5.54313,7000000.0
2007-04-10 15:34:00,5.54237,5.54272,5.54166,5.54206,12000000.0
2007-04-10 15:35:00,5.54302,5.54302,5.54171,5.54239,17000000.0
2007-04-10 15:36:00,5.54128,5.54277,5.54118,5.54277,11000000.0
2007-04-10 15:37:00,5.54151,5.54258,5.54114,5.5421,14000000.0
2007-04-10 15:38:00,5.5419,5.54317,5.54183,5.54315,20000000.0
2007-04-10 15:39:00,5.54281,5.54311,5.54154,5.54204,8000000.0
2007-04-10 15:40:00,5.54194,5.54382,5.54194,5.54382,11000000.0
2007-04-10 15:41:00,5.5432,5.54372,5.54247,5.54281,10000000.0
2007-04-10 15:42:00,5.54282,5.54343,5.5421,5.5429,13000000.0
2007-04-10 15:43:00,5.54321,5.54385,5.54243,5.54337,14000000.0
2007-04-10 15:44:00,5.54384,5.54412,5.54326,5.54393,8000000.0
2007-04-10 15:45:00,5.54273,5.54417,5.54273,5.54278,10000000.0
2007-04-10 15:46:00,5.54375,5.5446,5.54354,5.5445,12000000.0
2007-04-10 15:47:00,5.54432,5.54456,5.54335,5.54435,18000000.0
2007-04-10 15:48:00,5.54405,5.54521,5.54351,5.54521,9000000.0
2007-04-10 15:49:00,5.54369,5.5453,5.54363,5.54381,14000000.0
2007-04-10 15:50:00,5.54432,5.54526,5.54363,5.54526,18000000.0
2007-04-10 15:51:00,5.54527,5.54617,5.5446,5.545,8000000.0
2007-04-10 15:52:00,5.54592,5.54663,5.54524,5.54524,11000000.0
2007-04-10 15:53:00,5.54668,5.54753,5.54529,5.54753,15000000.0
2007-04-10 15:54:00,5.54764,5.54764,5.54512,5.54512,9000000.0
2007-04-10 15:55:00,5.54691,5.54701,5.54572,5.54661,9000000.0
2007-04-10 15:56:00,5.54592,5.54592,5.5436,5.54466,11000000.0
2007-04-10 15:57:00,5.54416,5.54496,5.54355,5.54462,15000000.0
2007-04-10 15:58:00,5.54504,5.54504,5.54388,5.54424,13000000.0
2007-04-10 15:59:00,5.54385,5.54462,5.54297,5.54462,15000000.0
2007-04-10 16:00:00,5.54325,5.5435,5.54268,5.54349,11000000.0
2007-04-10 16:01:00,5.54254,5.54368,5.54254,5.54314,14000000.0
2007-04-10 16:02:00,5.5419,5.5429,5.5415,5.54213,11000000.0
2007-04-10 16:03:00,5.5432,5.54369,5.54283,5.54369,8000000.0
2007-04-10 16:04:00,5.54444,5.54452,5.54295,5.54428,8000000.0
2007-04-10 16:05:00,5.54487,5.54525,5.54402,5.54505,8000000.0
2007-04-10 16:06:00,5.54402,5.54495,5.54329,5.54495,16000000.0
2007-04-10 16:07:00,5.54412,5.54607,5.54375,5.54607,18000000.0
2007-04-10 16:08:00,5.54607,5.54607,5.5442,5.54475,14000000.0
2007-04-10 16:09:00,5.5444,5.54508,5.54362,5.54392,12000000.0
2007-04-10 16:10:00,5.54428,5.5458,5.54428,5.54516,10000000.0
2007-04-10 16:11:00,5.54469,5.54637,5.54404,5.54573,13000000.0
2007-04-10 16:12:00,5.54493,5.54522,5.54366,5.54366,16000000.0
2007-04-10 16:13:00,5.54409,5.54429,5.54311,5.54364,7000000.0
2007-04-10 16:14:00,5.54348,5.54416,5.54232,5.54416,16000000.0
2007-04-10 16:15:00,5.54319,5.54477,5.54222,5.54373,15000000.0
2007-04-10 16:16:00,5.54389,5.54454,5.54214,5.54314,17000000.0
2007-04-10 16:17:00,5.54274,5.54346,5.54222,5.54322,10000000.0
2007-04-10 16:18:00,5.54331,5.54391,5.54271,5.54391,10000000.0
2007-04-10 16:19:00,5.54375,5.54375,5.54231,5.54365,12000000.0
2007-04-10 16:20:00,5.54357,5.54357,5.5419,5.54226,11000000.0
2007-04-10 16:21:00,5.54328,5.544,5.54318,5.544,8000000.0
2007-04-10 16:22:00,5.54272,5.54387,5.54246,5.54384,16000000.0
2007-04-10 16:23:00,5.542,5.5434,5.54196,5.5427,11000000.0
2007-04-10 16:24:00,5.54267,5.54336,5.54198,5.54216,14000000.0
2007-04-10 16:25:00,5.54354,5.54372,5.54237,5.54372,13000000.0
2007-04-10 16:26:00,5.54245,5.54266,5.54213,5.54231,16000000.0
2007-04-10 16:27:00,5.54365,5.54365,5.54216,5.54338,20000000.0
2007-04-10 16:28:00,5.54333,5.54333,5.54205,5.54266,12000000.0
2007-04-10 16:29:00,5.54315,5.54348,5.54146,5.54277,13000000.0
2007-04-10 16:30:00,5.5426,5.54362,5.54168,5.54269,17000000.0
2007-04-10 16:31:00,5.54327,5.5438,5.54207,5.5438,13000000.0
2007-04-10 16:32:00,5.54228,5.54329,5.54181,5.54201,10000000.0
2007-04-10 16:33:00,5.54283,5.54286,5.54142,5.54218,15000000.0
2007-04-10 16:34:00,5.54162,5.54182,5.5407,5.54074,9000000.0
2007-04-10 16:35:00,5.54083,5.54213,5.54083,5.54137,18000000.0
2007-04-10 16:36:00,5.54119,5.54191,5.54064,5.54148,8000000.0
2007-04-10 16:37:00,5.54119,5.54165,5.5388,5.54036,22000000.0
2007-04-10 16:38:00,5.53985,5.54001,5.53767,5.53937,14000000.0
2007-04-10 16:39:00,5.53978,5.53984,5.53847,5.53847,14000000.0
2007-04-10 16:40:00,5.53928,5.54173,5.53928,5.53972,17000000.0
2007-04-10 16:41:00,5.54043,5.54144,5.54015,5.54103,9000000.0
2007-04-10 16:42:00,5.54052,5.5414,5.53981,5.54049,13000000.0
2007-04-10 16:43:00,5.54178,5.54178,5.53968,5.54094,13000000.0
2007-04-10 16:44:00,5.5406,5.54116,5.54007,5.54047,11000000.0
2007-04-10 16:45:00,5.54129,5.54206,5.5408,5.54125,18000000.0
2007-04-10 16:46:00,5.54079,5.54268,5.54058,5.5423,11000000.0
2007-04-10 16:47:00,5.54121,5.54228,5.54054,5.54109,15000000.0
2007-04-10 16:48:00,5.54077,5.54256,5.54055,5.54256,7000000.0
2007-04-10 16:49:00,5.5423,5.5425,5.54032,5.5417,16000000.0
2007-04-10 16:50:00,5.54176,5.542,5.5401,5.5401,9000000.0
2007-04-10 16:51:00,5.54176,5.54203,5.54036,5.54186,22000000.0
2007-04-10 16:52:00,5.54198,5.54203,5.5402,5.5402,11000000.0
2007-04-10 16:53:00,5.54043,5.54102,5.54003,5.54102,12000000.0
2007-04-10 16:54:00,5.54134,5.54191,5.53995,5.5407,17000000.0
2007-04-10 16:55:00,5.54141,5.5416,5.53974,5.54155,15000000.0
2007-04-10 16:56:00,5.54156,5.54156,5.5398,5.5414,11000000.0
2007-04-10 16:57:00,5.54157,5.54183,5.5402,5.5402,8000000.0
2007-04-10 16:58:00,5.54189,5.54241,5.54059,5.54159,12000000.0
2007-04-10 16:59:00,5.54211,5.54211,5.54021,5.54094,15000000.0
2007-04-10 17:00:00,5.54232,5.54232,5.54023,5.54159,10000000.0
2007-04-10 17:01:00,5.54132,5.54137,5.54,5.54137,10000000.0
2007-04-10 17:02:00,5.54104,5.5411,5.53975,5.54006,8000000.0
2007-04-10 17:03:00,5.54033,5.54035,5.53882,5.53917,11000000.0
2007-04-10 17:04:00,5.54008,5.54008,5.53796,5.53905,10000000.0
2007-04-10 17:05:00,5.53922,5.53935,5.5363,5.53768,18000000.0
2007-04-10 17:06:00,5.53731,5.53785,5.53643,5.53696,9000000.0
2007-04-10 17:07:00,5.53694,5.53788,5.5357,5.53674,20000000.0
2007-04-10 17:08:00,5.53644,5.53828,5.53644,5.53802,11000000.0
2007-04-10 17:09:00,5.53778,5.53824,5.53679,5.5379,14000000.0
2007-04-10 17:10:00,5.53726,5.53762,5.53544,5.53544,10000000.0
2007-04-10 17:11:00,5.53683,5.53776,5.53629,5.53776,12000000.0
2007-04-10 17:12:00,5.53759,5.5392,5.53701,5.53902,7000000.0
2007-04-10 17:13:00,5.53857,5.53989,5.53797,5.53989,13000000.0
2007-04-10 17:14:00,5.5395,5.54136,5.53868,5.53998,13000000.0
2007-04-10 17:15:00,5.54058,5.54156,5.53982,5.54083,12000000.0
2007-04-10 17:16:00,5.54071,5.54095,5.5397,5.54079,13000000.0
2007-04-10 17:17:00,5.53976,5.54081,5.53943,5.54026,12000000.0
2007-04-10 17:18:00,5.54111,5.54144,5.53942,5.54109,15000000.0
2007-04-10 17:19:00,5.54062,5.54085,5.54003,5.54005,10000000.0
2007-04-10 17:20:00,5.54148,5.54148,5.54012,5.54106,13000000.0
2007-04-10 17:21:00,5.54043,5.54141,5.53947,5.53974,17000000.0
2007-04-10 17:22:00,5.54119,5.5418,5.53954,5.54084,15000000.0
2007-04-10 17:23:00,5.5403,5.54206,5.5403,5.54206,10000000.0
2007-04-10 17:24:00,5.54143,5.54162,5.54009,5.54152,17000000.0
2007-04-10 17:25:00,5.54066,5.54137,5.54035,5.54137,11000000.0
2007-04-10 17:26:00,5.54128,5.54158,5.54036,5.54151,12000000.0
2007-04-10 17:27:00,5.54119,5.54157,5.54036,5.54078,9000000.0
2007-04-10 17:28:00,5.54136,5.54193,5.54036,5.54193,16000000.0
2007-04-10 17:29:00,5.53994,5.54179,5.53994,5.54179,9000000.0
2007-04-10 17:30:00,5.54109,5.54153,5.53972,5.5406,11000000.0
2007-04-10 17:31:00,5.54017,5.54116,5.5395,5.54038,13000000.0
2007-04-10 17:32:00,5.54112,5.54112,5.53907,5.5402,13000000.0
2007-04-10 17:33:00,5.54038,5.54051,5.53971,5.54051,11000000.0
2007-04-10 17:34:00,5.54011,5.54031,5.53857,5.53857,12000000.0
2007-04-10 17:35:00,5.53932,5.53986,5.53846,5.53942,13000000.0
2007-04-10 17:36:00,5.53966,5.53966,5.53854,5.5388,14000000.0
2007-04-10 17:37:00,5.53905,5.53949,5.53868,5.53949,10000000.0
2007-04-10 17:38:00,5.53928,5.53944,5.53822,5.53836,7000000.0
2007-04-10 17:39:00,5.53813,5.53941,5.53789,5.53846,16000000.0
2007-04-10 17:40:00,5.53963,5.53967,5.53783,5.53854,17000000.0
2007-04-10 17:41:00,5.53943,5.53943,5.53741,5.53762,16000000.0
2007-04-10 17:42:00,5.53866,5.54006,5.53791,5.54006,16000000.0
2007-04-10 17:43:00,5.5399,5.53999,5.53773,5.5399,17000000.0
2007-04-10 17:44:00,5.54008,5.54008,5.53883,5.5393,8000000.0
2007-04-10 17:45:00,5.53932,5.54069,5.53874,5.54012,11000000.0
2007-04-10 17:46:00,5.53967,5.54061,5.53945,5.54061,9000000.0
2007-04-10 17:47:00,5.54112,5.54148,5.53978,5.54019,19000000.0
2007-04-10 17:48:00,5.54134,5.54139,5.54007,5.54052,16000000.0
2007-04-10 17:49:00,5.54069,5.54151,5.54019,5.54052,15000000.0
2007-04-10 17:50:00,5.54126,5.54128,5.54044,5.54128,11000000.0
2007-04-10 17:51:00,5.53965,5.54047,5.53958,5.53958,9000000.0
2007-04-10 17:52:00,5.54105,5.54136,5.54046,5.54056,11000000.0
2007-04-10 17:53:00,5.54093,5.54135,5.54041,5.54058,9000000.0
2007-04-10 17:54:00,5.5409,5.54248,5.5409,5.54161,10000000.0
2007-04-10 17:55:00,5.54255,5.5431,5.54172,5.5431,10000000.0
2007-04-10 17:56:00,5.54315,5.54452,5.54287,5.5445,16000000.0
2007-04-10 17:57:00,5.5429,5.5434,5.54222,5.5424,14000000.0
2007-04-10 17:58:00,5.54367,5.54404,5.54273,5.54379,24000000.0
2007-04-10 17:59:00,5.54353,5.54401,5.54259,5.54401,11000000.0
2007-04-10 18:00:00,5.54248,5.5439,5.54248,5.54307,10000000.0
2007-04-10 18:01:00,5.54334,5.54431,5.54261,5.54317,14000000.0
2007-04-10 18:02:00,5.54307,5.54388,5.54226,5.54311,12000000.0
2007-04-10 18:03:00,5.54356,5.54414,5.54253,5.54308,17000000.0
2007-04-10 18:04:00,5.54286,5.5438,5.54178,5.54228,15000000.0
2007-04-10 18:05:00,5.54231,5.5433,5.54163,5.5433,15000000.0
2007-04-10 18:06:00,5.54233,5.54276,5.5411,5.54252,15000000.0
2007-04-10 18:07:00,5.54276,5.54301,5.54129,5.54225,16000000.0
2007-04-10 18:08:00,5.54075,5.54244,5.54075,5.5421,16000000.0
2007-04-10 18:09:00,5.54247,5.54302,5.5413,5.54302,12000000.0
2007-04-10 18:10:00,5.54269,5.54312,5.54146,5.54248,17000000.0
2007-04-10 18:11:00,5.54229,5.54269,5.54134,5.5421,16000000.0
2007-04-10 18:12:00,5.54259,5.54337,5.54153,5.54337,13000000.0
2007-04-10 18:13:00,5.5422,5.543,5.5419,5.543,17000000.0
2007-04-10 18:14:00,5.54133,5.54274,5.54129,5.54199,13000000.0
2007-04-10 18:15:00,5.54205,5.54304,5.54151,5.54172,13000000.0
2007-04-10 18:16:00,5.54162,5.54265,5.54125,5.54265,15000000.0
2007-04-10 18:17:00,5.54163,5.54262,5.54057,5.54182,16000000.0
2007-04-10 18:18:00,5.54135,5.54192,5.53981,5.54052,18000000.0
2007-04-10 18:19:00,5.54105,5.54147,5.54017,5.54146,12000000.0
2007-04-10 18:20:00,5.54084,5.54199,5.54023,5.54165,16000000.0
2007-04-10 18:21:00,5.54121,5.54238,5.54056,5.54163,19000000.0
2007-04-10 18:22:00,5.5412,5.54199,5.54031,5.54031,20000000.0
2007-04-10 18:23:00,5.54099,5.54159,5.53982,5.54019,16000000.0
2007-04-10 18:24:00,5.5408,5.54155,5.53995,5.54155,14000000.0
2007-04-10 18:25:00,5.54038,5.54137,5.54013,5.54051,18000000.0
2007-04-10 18:26:00,5.5412,5.54182,5.5403,5.54182,9000000.0
2007-04-10 18:27:00,5.54115,5.54158,5.54041,5.54077,16000000.0
2007-04-10 18:28:00,5.54155,5.54175,5.54076,5.54144,11000000.0
2007-04-10 18:29:00,5.54237,5.54237,5.54059,5.54207,15000000.0
2007-04-10 18:30:00,5.54212,5.54268,5.54106,5.54147,14000000.0
2007-04-10 18:31:00,5.54123,5.54276,5.54113,5.54187,19000000.0
2007-04-10 18:32:00,5.54177,5.54255,5.54109,5.54249,13000000.0
2007-04-10 18:33:00,5.54212,5.54231,5.54087,5.5414,13000000.0
2007-04-10 18:34:00,5.54148,5.54169,5.54081,5.54144,9000000.0
2007-04-10 18:35:00,5.54104,5.54259,5.5409,5.54205,14000000.0
2007-04-10 18:36:00,5.54245,5.54382,5.54192,5.54382,12000000.0
2007-04-10 18:37:00,5.54263,5.54377,5.54199,5.5432,13000000.0
2007-04-10 18:38:00,5.54377,5.54388,5.5425,5.54371,17000000.0
2007-04-10 18:39:00,5.54341,5.54341,5.54244,5.54244,18000000.0
2007-04-10 18:40:00,5.54398,5.54398,5.54294,5.54298,14000000.0
2007-04-10 18:41:00,5.54344,5.5442,5.54237,5.54318,18000000.0
2007-04-10 18:42:00,5.54336,5.54383,5.54252,5.54361,14000000.0
2007-04-10 18:43:00,5.54225,5.54376,5.54225,5.54376,14000000.0
2007-04-10 18:44:00,5.54291,5.54402,5.54279,5.54402,12000000.0
2007-04-10 18:45:00,5.54279,5.54411,5.54262,5.54401,17000000.0
2007-04-10 18:46:00,5.5437,5.5437,5.54207,5.54246,15000000.0
2007-04-10 18:47:00,5.54297,5.54328,5.54156,5.54291,16000000.0
2007-04-10 18:48:00,5.54296,5.54314,5.54203,5.54239,11000000.0
2007-04-10 18:49:00,5.54208,5.54307,5.54179,5.54307,8000000.0
2007-04-10 18:50:00,5.54169,5.54309,5.54169,5.54278,16000000.0
2007-04-10 18:51:00,5.54216,5.54367,5.54216,5.54343,19000000.0
2007-04-10 18:52:00,5.54186,5.54336,5.54186,5.54247,10000000.0
2007-04-10 18:53:00,5.5441,5.54418,5.54275,5.54275,10000000.0
2007-04-10 18:54:00,5.54203,5.5434,5.54203,5.5434,11000000.0
2007-04-10 18:55:00,5.54207,5.5435,5.54207,5.54334,8000000.0
2007-04-10 18:56:00,5.54206,5.54352,5.54205,5.54314,16000000.0
2007-04-10 18:57:00,5.54222,5.5437,5.54222,5.5437,8000000.0
2007-04-10 18:58:00,5.54393,5.54393,5.54209,5.54361,13000000.0
2007-04-10 18:59:00,5.54308,5.54454,5.54255,5.54304,17000000.0
2007-04-10 19:00:00,5.54382,5.54451,5.54314,5.54451,13000000.0
2007-04-10 19:01:00,5.54316,5.54479,5.54316,5.54427,12000000.0
2007-04-10 19:02:00,5.54497,5.54497,5.54365,5.54478,16000000.0
2007-04-10 19:03:00,5.54427,5.54475,5.54331,5.54436,17000000.0
2007-04-10 19:04:00,5.54353,5.5451,5.54353,5.54393,12000000.0
2007-04-10 19:05:00,5.5442,5.54518,5.54377,5.54433,17000000.0
2007-04-10 19:06:00,5.54507,5.54576,5.5442,5.54576,7000000.0
2007-04-10 19:07:00,5.54527,5.54586,5.54416,5.54428,20000000.0
2007-04-10 19:08:00,5.54423,5.5453,5.54387,5.54387,21000000.0
2007-04-10 19:09:00,5.54389,5.5453,5.54385,5.54501,16000000.0
2007-04-10 19:10:00,5.54487,5.54568,5.54389,5.54389,14000000.0
2007-04-10 19:11:00,5.54406,5.54553,5.54406,5.54481,12000000.0
2007-04-10 19:12:00,5.54552,5.54601,5.54448,5.54531,18000000.0
2007-04-10 19:13:00,5.54491,5.54639,5.5446,5.54585,14000000.0
2007-04-10 19:14:00,5.54617,5.54617,5.54475,5.54534,18000000.0
2007-04-10 19:15:00,5.54576,5.54663,5.54488,5.54568,9000000.0
2007-04-10 19:16:00,5.5461,5.54658,5.54541,5.54541,12000000.0
2007-04-10 19:17:00,5.545,5.54608,5.54468,5.54549,14000000.0
2007-04-10 19:18:00,5.54665,5.54665,5.54492,5.54563,16000000.0
2007-04-10 19:19:00,5.54673,5.54673,5.54515,5.54554,7000000.0
2007-04-10 19:20:00,5.54501,5.54642,5.54477,5.54477,8000000.0
2007-04-10 19:21:00,5.54521,5.54671,5.54521,5.54654,18000000.0
2007-04-10 19:22:00,5.54537,5.54681,5.5453,5.54681,9000000.0
2007-04-10 19:23:00,5.54599,5.54603,5.54503,5.54514,10000000.0
2007-04-10 19:24:00,5.54651,5.54651,5.54508,5.54553,11000000.0
2007-04-10 19:25:00,5.54432,5.54635,5.54432,5.54507,17000000.0
2007-04-10 19:26:00,5.54632,5.54653,5.54537,5.54605,11000000.0
2007-04-10 19:27:00,5.54657,5.54694,5.5458,5.5464,13000000.0
2007-04-10 19:28:00,5.546,5.54679,5.54547,5.54547,10000000.0
2007-04-10 19:29:00,5.54707,5.54729,5.54572,5.54721,11000000.0
2007-04-10 19:30:00,5.54585,5.54797,5.54585,5.54771,12000000.0
2007-04-10 19:31:00,5.54632,5.54763,5.54632,5.5472,8000000.0
2007-04-10 19:32:00,5.54689,5.54715,5.5459,5.54693,11000000.0
2007-04-10 19:33:00,5.54636,5.54711,5.54576,5.5466,13000000.0
2007-04-10 19:34:00,5.5464,5.54719,5.54567,5.54718,12000000.0
2007-04-10 19:35:00,5.54722,5.54722,5.54576,5.54713,13000000.0
2007-04-10 19:36:00,5.54749,5.54749,5.54538,5.54542,12000000.0
2007-04-10 19:37:00,5.54597,5.54658,5.54532,5.54532,8000000.0
2007-04-10 19:38:00,5.54703,5.54703,5.54561,5.54561,20000000.0
2007-04-10 19:39:00,5.54579,5.54695,5.54559,5.54695,11000000.0
2007-04-10 19:40:00,5.54581,5.54673,5.54581,5.54673,11000000.0
2007-04-10 19:41:00,5.5458,5.54785,5.5458,5.54785,9000000.0
2007-04-10 19:42:00,5.54727,5.54727,5.54629,5.54651,10000000.0
2007-04-10 19:43:00,5.54787,5.54787,5.54616,5.54616,14000000.0
2007-04-10 19:44:00,5.54659,5.54761,5.54644,5.54692,15000000.0
2007-04-10 19:45:00,5.54588,5.54726,5.5457,5.54698,12000000.0
2007-04-10 19:46:00,5.54671,5.54671,5.54557,5.54632,11000000.0
2007-04-10 19:47:00,5.54743,5.54747,5.54613,5.54658,10000000.0
2007-04-10 19:48:00,5.54763,5.54763,5.54677,5.54733,9000000.0
2007-04-10 19:49:00,5.54749,5.54749,5.5455,5.54619,16000000.0
2007-04-10 19:50:00,5.54604,5.54672,5.54532,5.54552,10000000.0
2007-04-10 19:51:00,5.54639,5.54689,5.5454,5.54689,11000000.0
2007-04-10 19:52:00,5.54635,5.54664,5.54501,5.54664,19000000.0
2007-04-10 19:53:00,5.54708,5.54708,5.54681,5.5469,19000000.0
2007-04-10 19:54:00,5.54645,5.54719,5.54567,5.5458,14000000.0
2007-04-10 19:55:00,5.54692,5.54692,5.54578,5.54641,16000000.0
2007-04-10 19:56:00,5.54554,5.5473,5.54554,5.5461,12000000.0
2007-04-10 19:57:00,5.54639,5.5479,5.54639,5.54762,14000000.0
2007-04-10 19:58:00,5.54695,5.54796,5.54657,5.54766,13000000.0
2007-04-10 19:59:00,5.54744,5.5476,5.54649,5.54714,10000000.0
2007-04-10 20:00:00,5.54739,5.54739,5.54614,5.54615,15000000.0
2007-04-10 20:01:00,5.54719,5.54719,5.54571,5.54622,14000000.0
2007-04-10 20:02:00,5.54625,5.54625,5.54573,5.54599,8000000.0
2007-04-10 20:03:00,5.54653,5.54741,5.54569,5.54741,13000000.0
2007-04-10 20:04:00,5.54742,5.54775,5.54742,5.54769,12000000.0
2007-04-10 20:05:00,5.54765,5.54768,5.54745,5.54745,11000000.0
2007-04-10 20:06:00,5.54593,5.5475,5.54593,5.54595,10000000.0
2007-04-10 20:07:00,5.54571,5.54696,5.54571,5.54677,13000000.0
2007-04-10 20:08:00,5.54627,5.54711,5.54544,5.54711,16000000.0
2007-04-10 20:09:00,5.54604,5.54731,5.54598,5.54731,17000000.0
2007-04-10 20:10:00,5.54733,5.54777,5.54647,5.54647,10000000.0
2007-04-10 20:11:00,5.54707,5.54707,5.54566,5.54596,13000000.0
2007-04-10 20:12:00,5.54735,5.54829,5.54662,5.54729,15000000.0
2007-04-10 20:13:00,5.54649,5.54797,5.54649,5.54786,13000000.0
2007-04-10 20:14:00,5.54737,5.54839,5.54711,5.54836,8000000.0
2007-04-10 20:15:00,5.54802,5.54833,5.54693,5.54693,10000000.0
2007-04-10 20:16:00,5.54749,5.5484,5.54716,5.54716,14000000.0
2007-04-10 20:17:00,5.54735,5.54755,5.54735,5.54735,13000000.0
2007-04-10 20:18:00,5.54705,5.54785,5.5469,5.54731,7000000.0
2007-04-10 20:19:00,5.54787,5.54815,5.54695,5.54695,11000000.0
2007-04-10 20:20:00,5.54728,5.54825,5.54698,5.54762,19000000.0
2007-04-10 20:21:00,5.54825,5.54857,5.54751,5.54854,11000000.0
2007-04-10 20:22:00,5.54691,5.54805,5.54689,5.54739,11000000.0
2007-04-10 20:23:00,5.54699,5.54821,5.54679,5.54776,13000000.0
2007-04-10 20:24:00,5.54772,5.54799,5.54654,5.54763,9000000.0
2007-04-10 20:25:00,5.54623,5.5472,5.54587,5.54619,18000000.0
2007-04-10 20:26:00,5.54724,5.54737,5.54613,5.54638,7000000.0
2007-04-10 20:27:00,5.54682,5.54704,5.54607,5.54671,9000000.0
2007-04-10 20:28:00,5.5466,5.54793,5.54654,5.54702,13000000.0
2007-04-10 20:29:00,5.54754,5.54784,5.54701,5.54783,14000000.0
2007-04-10 20:30:00,5.54623,5.54758,5.54577,5.54699,16000000.0
2007-04-10 20:31:00,5.54763,5.54829,5.54665,5.54767,22000000.0
2007-04-10 20:32:00,5.54742,5.54828,5.54705,5.54809,12000000.0
2007-04-10 20:33:00,5.5475,5.54827,5.54672,5.54827,13000000.0
2007-04-10 20:34:00,5.54786,5.54822,5.54701,5.54764,15000000.0
2007-04-10 20:35:00,5.54689,5.54858,5.54689,5.54858,16000000.0
2007-04-10 20:36:00,5.54743,5.54804,5.5465,5.54767,15000000.0
2007-04-10 20:37:00,5.54668,5.54773,5.54635,5.54773,14000000.0
2007-04-10 20:38:00,5.5474,5.5474,5.54598,5.54684,13000000.0
2007-04-10 20:39:00,5.54637,5.54715,5.54614,5.54617,18000000.0
2007-04-10 20:40:00,5.54724,5.54745,5.54601,5.54681,14000000.0
2007-04-10 20:41:00,5.54655,5.54778,5.54607,5.54778,18000000.0
2007-04-10 20:42:00,5.54761,5.54793,5.54662,5.5475,12000000.0
2007-04-10 20:43:00,5.54751,5.54768,5.5468,5.54768,18000000.0
2007-04-10 20:44:00,5.54665,5.54754,5.54653,5.54689,18000000.0
2007-04-10 20:45:00,5.54751,5.54776,5.54675,5.54715,11000000.0
2007-04-10 20:46:00,5.54764,5.54764,5.54638,5.5464,18000000.0
2007-04-10 20:47:00,5.54647,5.54763,5.54647,5.54725,20000000.0
2007-04-10 20:48:00,5.54804,5.54804,5.54672,5.5478,17000000.0
2007-04-10 20:49:00,5.54729,5.54826,5.54684,5.5475,16000000.0
2007-04-10 20:50:00,5.54697,5.54782,5.54683,5.54699,8000000.0
2007-04-10 20:51:00,5.54687,5.54816,5.54671,5.54671,8000000.0
2007-04-10 20:52:00,5.54851,5.5487,5.54683,5.54718,12000000.0
2007-04-10 20:53:00,5.54641,5.54792,5.54641,5.54679,16000000.0
2007-04-10 20:54:00,5.54723,5.54835,5.54713,5.54713,15000000.0
2007-04-10 20:55:00,5.54723,5.54881,5.54723,5.54747,16000000.0
2007-04-10 20:56:00,5.5481,5.54854,5.54773,5.54816,7000000.0
2007-04-10 20:57:00,5.54855,5.54901,5.54793,5.54855,14000000.0
2007-04-10 20:58:00,5.54715,5.54889,5.54715,5.54889,10000000.0
2007-04-10 20:59:00,5.54888,5.54888,5.54734,5.54812,11000000.0
2007-04-10 21:00:00,5.54837,5.5484,5.54743,5.54828,14000000.0
2007-04-10 21:01:00,5.54827,5.54848,5.54736,5.54798,12000000.0
2007-04-10 21:02:00,5.54806,5.5491,5.54727,5.54909,17000000.0
2007-04-10 21:03:00,5.54846,5.54847,5.54719,5.54786,11000000.0
2007-04-10 21:04:00,5.54714,5.54815,5.54689,5.5476,10000000.0
2007-04-10 21:05:00,5.54732,5.54789,5.54703,5.54743,8000000.0
2007-04-10 21:06:00,5.54831,5.54831,5.54688,5.54741,13000000.0
2007-04-10 21:07:00,5.54778,5.54806,5.54686,5.54757,14000000.0
2007-04-10 21:08:00,5.54695,5.54841,5.54695,5.54787,8000000.0
2007-04-10 21:09:00,5.54769,5.54843,5.54716,5.54794,13000000.0
2007-04-10 21:10:00,5.5477,5.54839,5.54688,5.54721,17000000.0
2007-04-10 21:11:00,5.54762,5.54856,5.54736,5.54856,15000000.0
2007-04-10 21:12:00,5.54823,5.54859,5.54774,5.54842,11000000.0
2007-04-10 21:13:00,5.54729,5.54836,5.54721,5.54796,12000000.0
2007-04-10 21:14:00,5.54782,5.54859,5.54751,5.5483,14000000.0
2007-04-10 21:15:00,5.54798,5.5488,5.5473,5.54849,13000000.0
2007-04-10 21:16:00,5.5473,5.54864,5.5473,5.54755,12000000.0
2007-04-10 21:17:00,5.54798,5.54863,5.54777,5.5484,16000000.0
2007-04-10 21:18:00,5.54797,5.54823,5.54728,5.54811,15000000.0
2007-04-10 21:19:00,5.54784,5.54857,5.54723,5.54779,15000000.0
2007-04-10 21:20:00,5.54777,5.54827,5.54705,5.54705,8000000.0
2007-04-10 21:21:00,5.54759,5.54834,5.54689,5.54834,17000000.0
2007-04-10 21:22:00,5.54715,5.54808,5.54704,5.54772,11000000.0
2007-04-10 21:23:00,5.54849,5.54849,5.5473,5.54822,23000000.0
2007-04-10 21:24:00,5.54715,5.54815,5.54715,5.54806,13000000.0
2007-04-10 21:25:00,5.54756,5.54805,5.54697,5.54697,15000000.0
2007-04-10 21:26:00,5.54738,5.54796,5.54704,5.54784,10000000.0
2007-04-10 21:27:00,5.54769,5.54791,5.54654,5.54654,10000000.0
2007-04-10 21:28:00,5.54682,5.54823,5.5468,5.54752,13000000.0
2007-04-10 21:29:00,5.54715,5.54801,5.54685,5.54801,10000000.0
2007-04-10 21:30:00,5.5471,5.5479,5.54678,5.54685,16000000.0
2007-04-10 21:31:00,5.5465,5.54771,5.5465,5.54745,18000000.0
2007-04-10 21:32:00,5.54611,5.54712,5.54576,5.54685,15000000.0
2007-04-10 21:33:00,5.54662,5.54705,5.54565,5.54651,13000000.0
2007-04-10 21:34:00,5.5468,5.54712,5.54544,5.54671,9000000.0
2007-04-10 21:35:00,5.54654,5.54677,5.54527,5.54559,8000000.0
2007-04-10 21:36:00,5.54582,5.54628,5.54492,5.54531,18000000.0
2007-04-10 21:37:00,5.54463,5.54607,5.54463,5.54601,22000000.0
2007-04-10 21:38:00,5.54475,5.54563,5.54475,5.54563,9000000.0
2007-04-10 21:39:00,5.54493,5.54578,5.54493,5.54578,11000000.0
2007-04-10 21:40:00,5.54444,5.54565,5.54436,5.54565,19000000.0
2007-04-10 21:41:00,5.5443,5.54539,5.5443,5.54477,12000000.0
2007-04-10 21:42:00,5.54558,5.54558,5.54433,5.54488,11000000.0
2007-04-10 21:43:00,5.54425,5.5454,5.54425,5.54504,14000000.0
2007-04-10 21:44:00,5.5454,5.54547,5.54389,5.54487,13000000.0
2007-04-10 21:45:00,5.54439,5.54503,5.54412,5.54482,12000000.0
2007-04-10 21:46:00,5.544,5.54543,5.544,5.54543,14000000.0
2007-04-10 21:47:00,5.5459,5.5459,5.5444,5.54524,17000000.0
2007-04-10 21:48:00,5.54579,5.54645,5.54514,5.54645,16000000.0
2007-04-10 21:49:00,5.54462,5.5464,5.54462,5.5463,14000000.0
2007-04-10 21:50:00,5.54552,5.54597,5.54437,5.54437,13000000.0
2007-04-10 21:51:00,5.54445,5.54587,5.54445,5.54471,14000000.0
2007-04-10 21:52:00,5.54588,5.54588,5.54412,5.54556,17000000.0
2007-04-10 21:53:00,5.54464,5.54505,5.5438,5.5438,27000000.0
2007-04-10 21:54:00,5.54444,5.54535,5.54433,5.54433,10000000.0
2007-04-10 21:55:00,5.54471,5.54533,5.54428,5.54491,8000000.0
2007-04-10 21:56:00,5.54489,5.54536,5.54394,5.54423,16000000.0
2007-04-10 21:57:00,5.54423,5.54557,5.54409,5.54409,18000000.0
2007-04-10 21:58:00,5.5448,5.5452,5.54391,5.54517,18000000.0
2007-04-10 21:59:00,5.54507,5.54541,5.54421,5.54421,17000000.0
2007-04-10 22:00:00,5.54447,5.54531,5.54416,5.54526,9000000.0
2007-04-10 22:01:00,5.54506,5.54523,5.54427,5.54469,22000000.0
2007-04-10 22:02:00,5.5438,5.54398,5.5436,5.5436,11000000.0
2007-04-10 22:03:00,5.54541,5.54541,5.54372,5.5443,16000000.0
2007-04-10 22:04:00,5.54459,5.54544,5.54438,5.54543,12000000.0
2007-04-10 22:05:00,5.54412,5.54482,5.54297,5.54297,7000000.0
2007-04-10 22:06:00,5.54495,5.54533,5.54388,5.54461,15000000.0
2007-04-10 22:07:00,5.54572,5.54572,5.54399,5.54504,19000000.0
2007-04-10 22:08:00,5.54486,5.54537,5.54411,5.54436,11000000.0
2007-04-10 22:09:00,5.54464,5.54506,5.54413,5.54436,10000000.0
2007-04-10 22:10:00,5.54374,5.54473,5.54351,5.54351,10000000.0
2007-04-10 22:11:00,5.54454,5.54498,5.5434,5.54388,18000000.0
2007-04-10 22:12:00,5.54339,5.54449,5.54339,5.54367,11000000.0
2007-04-10 22:13:00,5.54464,5.54464,5.54351,5.54417,14000000.0
2007-04-10 22:14:00,5.54408,5.5451,5.54383,5.54429,24000000.0
2007-04-10 22:15:00,5.54451,5.54456,5.54369,5.54395,13000000.0
2007-04-10 22:16:00,5.5443,5.5448,5.54385,5.54409,13000000.0
2007-04-10 22:17:00,5.54337,5.54349,5.54326,5.54326,8000000.0
2007-04-10 22:18:00,5.54459,5.54459,5.54338,5.54341,13000000.0
2007-04-10 22:19:00,5.5443,5.54466,5.54365,5.54376,14000000.0
2007-04-10 22:20:00,5.54418,5.54478,5.54329,5.54367,21000000.0
2007-04-10 22:21:00,5.54328,5.54499,5.54328,5.54499,13000000.0
2007-04-10 22:22:00,5.54378,5.54489,5.54343,5.54343,12000000.0
2007-04-10 22:23:00,5.54408,5.54481,5.54335,5.54466,18000000.0
2007-04-10 22:24:00,5.54378,5.54463,5.54342,5.5439,14000000.0
2007-04-10 22:25:00,5.54444,5.54506,5.54423,5.5444,13000000.0
2007-04-10 22:26:00,5.54396,5.54495,5.54368,5.54495,13000000.0
2007-04-10 22:27:00,5.54412,5.54441,5.54398,5.54441,16000000.0
2007-04-10 22:28:00,5.54416,5.54527,5.54416,5.54527,13000000.0
2007-04-10 22:29:00,5.54466,5.54488,5.54374,5.54457,21000000.0
2007-04-10 22:30:00,5.54519,5.54535,5.54374,5.5452,17000000.0
2007-04-10 22:31:00,5.54475,5.54504,5.54439,5.54464,10000000.0
2007-04-10 22:32:00,5.54372,5.54493,5.54372,5.54427,13000000.0
2007-04-10 22:33:00,5.54502,5.54534,5.54413,5.54507,13000000.0
2007-04-10 22:34:00,5.54479,5.54503,5.54347,5.54347,13000000.0
2007-04-10 22:35:00,5.54382,5.54516,5.54359,5.54438,19000000.0
2007-04-10 22:36:00,5.54439,5.54493,5.54352,5.54352,14000000.0
2007-04-10 22:37:00,5.54375,5.54496,5.5437,5.54434,17000000.0
2007-04-10 22:38:00,5.54421,5.54445,5.54365,5.5438,9000000.0
2007-04-10 22:39:00,5.54445,5.54505,5.54357,5.54375,20000000.0
2007-04-10 22:40:00,5.54283,5.54394,5.54242,5.54242,13000000.0
2007-04-10 22:41:00,5.54279,5.54326,5.54212,5.54215,13000000.0
2007-04-10 22:42:00,5.54308,5.54392,5.54238,5.54313,10000000.0
2007-04-10 22:43:00,5.5434,5.54421,5.54275,5.54314,15000000.0
2007-04-10 22:44:00,5.54296,5.54413,5.54285,5.54307,16000000.0
2007-04-10 22:45:00,5.54401,5.54401,5.54259,5.54279,14000000.0
2007-04-10 22:46:00,5.5428,5.54379,5.54243,5.54379,12000000.0
2007-04-10 22:47:00,5.54311,5.54324,5.54229,5.54272,7000000.0
2007-04-10 22:48:00,5.5426,5.54303,5.54171,5.54238,16000000.0
2007-04-10 22:49:00,5.54309,5.54309,5.54129,5.54129,10000000.0
2007-04-10 22:50:00,5.54256,5.54301,5.54143,5.54284,15000000.0
2007-04-10 22:51:00,5.54166,5.54327,5.54143,5.54257,17000000.0
2007-04-10 22:52:00,5.54205,5.54232,5.5414,5.54145,10000000.0
2007-04-10 22:53:00,5.54222,5.5427,5.54135,5.54236,20000000.0
2007-04-10 22:54:00,5.54298,5.54323,5.54166,5.54179,10000000.0
2007-04-10 22:55:00,5.54217,5.54346,5.54217,5.54256,12000000.0
2007-04-10 22:56:00,5.5429,5.54369,5.54241,5.54241,9000000.0
2007-04-10 22:57:00,5.54258,5.54324,5.54142,5.54179,18000000.0
2007-04-10 22:58:00,5.54257,5.54273,5.54146,5.54217,13000000.0
2007-04-10 22:59:00,5.54181,5.54313,5.54137,5.54137,10000000.0
2007-04-10 23:00:00,5.54207,5.54247,5.54117,5.5419,17000000.0
2007-04-10 23:01:00,5.54136,5.54256,5.54136,5.54177,13000000.0
2007-04-10 23:02:00,5.54193,5.54253,5.54193,5.54228,7000000.0
2007-04-10 23:03:00,5.54165,5.54287,5.54165,5.54256,16000000.0
2007-04-10 23:04:00,5.54269,5.54269,5.54169,5.5418,12000000.0
2007-04-10 23:05:00,5.5431,5.54315,5.54214,5.54244,11000000.0
2007-04-10 23:06:00,5.54224,5.54347,5.54224,5.54226,11000000.0
2007-04-10 23:07:00,5.5416,5.54172,5.54148,5.54162,13000000.0
2007-04-10 23:08:00,5.54238,5.54348,5.54214,5.54278,20000000.0
2007-04-10 23:09:00,5.54368,5.54403,5.54191,5.5429,16000000.0
2007-04-10 23:10:00,5.54333,5.54379,5.54213,5.54351,16000000.0
2007-04-10 23:11:00,5.54276,5.54411,5.5426,5.54411,10000000.0
2007-04-10 23:12:00,5.54325,5.54343,5.54276,5.54295,12000000.0
2007-04-10 23:13:00,5.54358,5.54401,5.54283,5.54291,16000000.0
2007-04-10 23:14:00,5.54357,5.54357,5.54306,5.54313,9000000.0
2007-04-10 23:15:00,5.54379,5.54379,5.54297,5.54309,9000000.0
2007-04-10 23:16:00,5.54374,5.54413,5.54283,5.54283,18000000.0
2007-04-10 23:17:00,5.54376,5.54399,5.54308,5.54339,8000000.0
2007-04-10 23:18:00,5.54296,5.54356,5.54274,5.54289,10000000.0
2007-04-10 23:19:00,5.54322,5.54396,5.54306,5.54341,9000000.0
2007-04-10 23:20:00,5.54377,5.54415,5.54282,5.54401,17000000.0
2007-04-10 23:21:00,5.54344,5.5438,5.54256,5.5438,11000000.0
2007-04-10 23:22:00,5.54332,5.54397,5.54263,5.54361,12000000.0
2007-04-10 23:23:00,5.54428,5.54435,5.54415,5.54428,12000000.0
2007-04-10 23:24:00,5.54351,5.54351,5.54244,5.54295,12000000.0
2007-04-10 23:25:00,5.54332,5.54341,5.54252,5.54252,9000000.0
2007-04-10 23:26:00,5.54252,5.54309,5.54184,5.54284,14000000.0
2007-04-10 23:27:00,5.54268,5.54368,5.54264,5.54272,17000000.0
2007-04-10 23:28:00,5.54387,5.54426,5.54286,5.54352,15000000.0
2007-04-10 23:29:00,5.54401,5.54421,5.54297,5.54297,11000000.0
2007-04-10 23:30:00,5.54311,5.54394,5.54291,5.54379,14000000.0
2007-04-10 23:31:00,5.54405,5.54434,5.54355,5.54417,7000000.0
2007-04-10 23:32:00,5.54412,5.54514,5.5439,5.5439,15000000.0
2007-04-10 23:33:00,5.54525,5.54559,5.54465,5.54559,7000000.0
2007-04-10 23:34:00,5.54489,5.54506,5.54416,5.54433,10000000.0
2007-04-10 23:35:00,5.54486,5.54525,5.5445,5.54473,12000000.0
2007-04-10 23:36:00,5.54433,5.54452,5.5443,5.54434,10000000.0
2007-04-10 23:37:00,5.54355,5.54375,5.54355,5.54375,14000000.0
2007-04-10 23:38:00,5.54497,5.54505,5.5436,5.54442,17000000.0
2007-04-10 23:39:00,5.54439,5.54518,5.54439,5.54478,9000000.0
2007-04-10 23:40:00,5.54457,5.5448,5.54373,5.54469,12000000.0
2007-04-10 23:41:00,5.54448,5.54516,5.54381,5.54381,9000000.0
2007-04-10 23:42:00,5.54344,5.5444,5.54334,5.54334,15000000.0
2007-04-10 23:43:00,5.54358,5.54469,5.54334,5.54469,13000000.0
2007-04-10 23:44:00,5.54453,5.54474,5.54336,5.54474,8000000.0
2007-04-10 23:45:00,5.54474,5.54485,5.54389,5.54444,12000000.0
2007-04-10 23:46:00,5.54446,5.54466,5.54355,5.54355,20000000.0
2007-04-10 23:47:00,5.54415,5.54481,5.54386,5.54403,19000000.0
2007-04-10 23:48:00,5.54405,5.54428,5.54405,5.54415,14000000.0
2007-04-10 23:49:00,5.5439,5.54435,5.54332,5.54374,12000000.0
2007-04-10 23:50:00,5.54488,5.54495,5.54475,5.54487,10000000.0
2007-04-10 23:51:00,5.54404,5.54404,5.54328,5.54328,14000000.0
2007-04-10 23:52:00,5.54385,5.54385,5.54298,5.54298,13000000.0
2007-04-10 23:53:00,5.54314,5.54408,5.5425,5.54336,16000000.0
2007-04-10 23:54:00,5.54365,5.54365,5.54345,5.54365,13000000.0
2007-04-10 23:55:00,5.54407,5.5446,5.54329,5.54398,16000000.0
2007-04-10 23:56:00,5.5444,5.5444,5.54391,5.54391,12000000.0
2007-04-10 23:57:00,5.54289,5.54407,5.54282,5.54282,14000000.0
2007-04-10 23:58:00,5.54466,5.54466,5.54339,5.54438,16000000.0
2007-04-10 23:59:00,5.54456,5.54569,5.54401,5.54531,12000000.0
2007-04-11 00:00:00,5.54391,5.54523,5.54391,5.54523,17000000.0
2007-04-11 00:01:00,5.54489,5.54622,5.54476,5.54541,12000000.0
2007-04-11 00:02:00,5.54643,5.54643,5.54486,5.54486,11000000.0
2007-04-11 00:03:00,5.54482,5.54498,5.54466,5.54466,7000000.0
2007-04-11 00:04:00,5.54475,5.54499,5.54472,5.54488,16000000.0
2007-04-11 00:05:00,5.54451,5.54463,5.54413,5.54418,17000000.0
2007-04-11 00:06:00,5.54513,5.54564,5.54399,5.54564,10000000.0
2007-04-11 00:07:00,5.54437,5.54547,5.54403,5.5441,19000000.0
2007-04-11 00:08:00,5.54482,5.54566,5.54419,5.54419,9000000.0
2007-04-11 00:09:00,5.54468,5.54475,5.54455,5.54455,19000000.0
2007-04-11 00:10:00,5.54529,5.54606,5.54443,5.54458,16000000.0
2007-04-11 00:11:00,5.54396,5.54409,5.54375,5.54409,9000000.0
2007-04-11 00:12:00,5.54494,5.54518,5.54408,5.54429,11000000.0
2007-04-11 00:13:00,5.54437,5.54534,5.54423,5.54511,8000000.0
2007-04-11 00:14:00,5.54487,5.54568,5.54462,5.54488,9000000.0
2007-04-11 00:15:00,5.545,5.54564,5.54404,5.54471,15000000.0
2007-04-11 00:16:00,5.54475,5.54475,5.54455,5.54475,18000000.0
2007-04-11 00:17:00,5.5448,5.5448,5.54448,5.54452,21000000.0
2007-04-11 00:18:00,5.54497,5.54505,5.54485,5.54505,16000000.0
2007-04-11 00:19:00,5.54524,5.54524,5.54429,5.54429,12000000.0
2007-04-11 00:20:00,5.54556,5.54577,5.54435,5.54487,13000000.0
2007-04-11 00:21:00,5.54478,5.54485,5.54465,5.54465,13000000.0
2007-04-11 00:22:00,5.54395,5.54415,5.54395,5.54395,13000000.0
2007-04-11 00:23:00,5.54419,5.54429,5.54403,5.54405,11000000.0
2007-04-11 00:24:00,5.54471,5.54517,5.54454,5.54481,10000000.0
2007-04-11 00:25:00,5.54512,5.54584,5.54465,5.54475,16000000.0
2007-04-11 00:26:00,5.54584,5.54584,5.54511,5.54511,13000000.0
2007-04-11 00:27:00,5.54508,5.54515,5.54495,5.54495,16000000.0
2007-04-11 00:28:00,5.54438,5.54445,5.54425,5.54438,13000000.0
2007-04-11 00:29:00,5.54524,5.54643,5.54499,5.54508,10000000.0
2007-04-11 00:30:00,5.54558,5.54563,5.54478,5.54519,15000000.0
2007-04-11 00:31:00,5.54601,5.54694,5.54471,5.54694,18000000.0
2007-04-11 00:32:00,5.54593,5.54659,5.54494,5.54541,14000000.0
2007-04-11 00:33:00,5.54619,5.54619,5.54472,5.54553,13000000.0
2007-04-11 00:34:00,5.54519,5.54636,5.54476,5.54636,11000000.0
2007-04-11 00:35:00,5.54517,5.54525,5.54505,5.54525,13000000.0
2007-04-11 00:36:00,5.5451,5.54538,5.54449,5.54449,12000000.0
2007-04-11 00:37:00,5.54628,5.54628,5.54523,5.54539,10000000.0
2007-04-11 00:38:00,5.54571,5.54614,5.54507,5.54507,11000000.0
2007-04-11 00:39:00,5.54659,5.54659,5.54497,5.54497,16000000.0
2007-04-11 00:40:00,5.54535,5.54632,5.54477,5.54477,10000000.0
2007-04-11 00:41:00,5.54483,5.54563,5.54483,5.54563,15000000.0
2007-04-11 00:42:00,5.54575,5.54575,5.54555,5.54567,10000000.0
2007-04-11 00:43:00,5.54575,5.54575,5.54555,5.54575,8000000.0
2007-04-11 00:44:00,5.54584,5.54584,5.54507,5.54548,7000000.0
2007-04-11 00:45:00,5.54569,5.54569,5.54537,5.54545,10000000.0
2007-04-11 00:46:00,5.54535,5.54535,5.54515,5.54528,18000000.0
2007-04-11 00:47:00,5.54522,5.54524,5.54494,5.54502,18000000.0
2007-04-11 00:48:00,5.54494,5.54525,5.54494,5.54523,15000000.0
2007-04-11 00:49:00,5.54585,5.54605,5.54585,5.54605,19000000.0
2007-04-11 00:50:00,5.54545,5.54545,5.54525,5.54525,15000000.0
2007-04-11 00:51:00,5.54532,5.5468,5.54532,5.54601,12000000.0
2007-04-11 00:52:00,5.54563,5.54587,5.54527,5.54581,15000000.0
2007-04-11 00:53:00,5.54592,5.54596,5.54537,5.54581,9000000.0
2007-04-11 00:54:00,5.54602,5.54602,5.54512,5.54547,17000000.0
2007-04-11 00:55:00,5.54614,5.54614,5.54517,5.54568,11000000.0
2007-04-11 00:56:00,5.54634,5.54672,5.54523,5.54604,23000000.0
2007-04-11 00:57:00,5.54579,5.54635,5.54517,5.54561,11000000.0
2007-04-11 00:58:00,5.54578,5.54609,5.54498,5.54498,11000000.0
2007-04-11 00:59:00,5.54553,5.54572,5.54539,5.54552,11000000.0
2007-04-11 01:00:00,5.54623,5.54623,5.54527,5.54527,14000000.0
2007-04-11 01:01:00,5.54525,5.54591,5.54498,5.54531,9000000.0
2007-04-11 01:02:00,5.54554,5.54615,5.54522,5.54527,13000000.0
2007-04-11 01:03:00,5.54548,5.54636,5.54525,5.5457,18000000.0
2007-04-11 01:04:00,5.54605,5.54605,5.54585,5.54605,11000000.0
2007-04-11 01:05:00,5.54582,5.54602,5.54572,5.54602,13000000.0
2007-04-11 01:06:00,5.54558,5.54611,5.54517,5.54576,9000000.0
2007-04-11 01:07:00,5.54579,5.54649,5.54522,5.54634,15000000.0
2007-04-11 01:08:00,5.54576,5.54655,5.54534,5.54555,15000000.0
2007-04-11 01:09:00,5.54642,5.54642,5.54504,5.54567,14000000.0
2007-04-11 01:10:00,5.54518,5.54659,5.54518,5.5454,13000000.0
2007-04-11 01:11:00,5.54603,5.5465,5.54507,5.54512,7000000.0
2007-04-11 01:12:00,5.54639,5.54662,5.5456,5.54583,17000000.0
2007-04-11 01:13:00,5.54574,5.54599,5.54574,5.54589,18000000.0
2007-04-11 01:14:00,5.54604,5.5461,5.54582,5.54599,14000000.0
2007-04-11 01:15:00,5.54611,5.54693,5.54611,5.54693,10000000.0
2007-04-11 01:16:00,5.54652,5.54682,5.54499,5.54599,18000000.0
2007-04-11 01:17:00,5.54655,5.54655,5.54534,5.54613,16000000.0
2007-04-11 01:18:00,5.54583,5.54668,5.54528,5.54528,13000000.0
2007-04-11 01:19:00,5.54622,5.5464,5.54536,5.54593,12000000.0
2007-04-11 01:20:00,5.54592,5.54628,5.54545,5.54602,15000000.0
2007-04-11 01:21:00,5.54575,5.54609,5.54509,5.54552,14000000.0
2007-04-11 01:22:00,5.54611,5.54644,5.5455,5.54574,13000000.0
2007-04-11 01:23:00,5.54576,5.54576,5.54476,5.54551,14000000.0
2007-04-11 01:24:00,5.54573,5.54605,5.54498,5.54498,15000000.0
2007-04-11 01:25:00,5.54626,5.54748,5.54591,5.54612,17000000.0
2007-04-11 01:26:00,5.54687,5.54742,5.54596,5.54615,14000000.0
2007-04-11 01:27:00,5.54714,5.54748,5.54602,5.54656,13000000.0
2007-04-11 01:28:00,5.54763,5.54763,5.54467,5.54467,9000000.0
2007-04-11 01:29:00,5.54662,5.54662,5.5448,5.5453,11000000.0
2007-04-11 01:30:00,5.54453,5.54649,5.54405,5.54511,20000000.0
2007-04-11 01:31:00,5.54508,5.54543,5.54417,5.54503,9000000.0
2007-04-11 01:32:00,5.54472,5.54575,5.54429,5.54575,7000000.0
2007-04-11 01:33:00,5.54429,5.5456,5.54429,5.54486,13000000.0
2007-04-11 01:34:00,5.54601,5.54623,5.54488,5.54514,10000000.0
2007-04-11 01:35:00,5.54442,5.5461,5.54442,5.54492,17000000.0
2007-04-11 01:36:00,5.5461,5.5461,5.54549,5.54549,16000000.0
2007-04-11 01:37:00,5.54521,5.54623,5.54521,5.54554,13000000.0
2007-04-11 01:38:00,5.54525,5.54543,5.54494,5.54509,15000000.0
2007-04-11 01:39:00,5.54428,5.54525,5.54428,5.54518,13000000.0
2007-04-11 01:40:00,5.54545,5.54601,5.54545,5.54581,14000000.0
2007-04-11 01:41:00,5.54528,5.54608,5.54488,5.54549,12000000.0
2007-04-11 01:42:00,5.54544,5.54578,5.54531,5.54542,14000000.0
2007-04-11 01:43:00,5.54452,5.54599,5.54452,5.54599,18000000.0
2007-04-11 01:44:00,5.54519,5.54569,5.5445,5.5452,12000000.0
2007-04-11 01:45:00,5.54523,5.5462,5.54406,5.5462,19000000.0
2007-04-11 01:46:00,5.54486,5.54486,5.54375,5.54375,15000000.0
2007-04-11 01:47:00,5.5452,5.54593,5.54452,5.54586,10000000.0
2007-04-11 01:48:00,5.54495,5.54553,5.54415,5.54553,14000000.0
2007-04-11 01:49:00,5.54515,5.54538,5.54385,5.54385,16000000.0
2007-04-11 01:50:00,5.54545,5.54679,5.54491,5.54554,18000000.0
2007-04-11 01:51:00,5.54613,5.54704,5.54479,5.54559,16000000.0
2007-04-11 01:52:00,5.54569,5.54663,5.54536,5.54563,10000000.0
2007-04-11 01:53:00,5.54614,5.54654,5.54456,5.54563,15000000.0
2007-04-11 01:54:00,5.54505,5.54597,5.54475,5.54526,14000000.0
2007-04-11 01:55:00,5.54569,5.54596,5.54459,5.54562,14000000.0
2007-04-11 01:56:00,5.54699,5.54699,5.54529,5.54657,8000000.0
2007-04-11 01:57:00,5.54585,5.5459,5.54521,5.54521,10000000.0
2007-04-11 01:58:00,5.5461,5.5466,5.54499,5.54563,21000000.0
2007-04-11 01:59:00,5.5454,5.54667,5.54501,5.54501,16000000.0
2007-04-11 02:00:00,5.54566,5.5467,5.54521,5.54521,11000000.0
2007-04-11 02:01:00,5.54659,5.5474,5.54597,5.54716,11000000.0
2007-04-11 02:02:00,5.54756,5.54774,5.54669,5.5468,13000000.0
2007-04-11 02:03:00,5.54663,5.54799,5.54663,5.54729,8000000.0
2007-04-11 02:04:00,5.54749,5.54856,5.54683,5.54773,18000000.0
2007-04-11 02:05:00,5.54725,5.5486,5.5471,5.54753,14000000.0
2007-04-11 02:06:00,5.54776,5.54811,5.54702,5.54761,18000000.0
2007-04-11 02:07:00,5.54726,5.54832,5.54683,5.54747,12000000.0
2007-04-11 02:08:00,5.54733,5.54749,5.54654,5.54729,12000000.0
2007-04-11 02:09:00,5.54647,5.54765,5.54622,5.54689,11000000.0
2007-04-11 02:10:00,5.54639,5.54681,5.54596,5.54667,10000000.0
2007-04-11 02:11:00,5.54688,5.54706,5.54609,5.54671,16000000.0
2007-04-11 02:12:00,5.54691,5.54778,5.54657,5.54777,17000000.0
2007-04-11 02:13:00,5.54655,5.54746,5.54598,5.54598,9000000.0
2007-04-11 02:14:00,5.54684,5.54828,5.54681,5.54699,16000000.0
2007-04-11 02:15:00,5.54767,5.54848,5.54734,5.54848,15000000.0
2007-04-11 02:16:00,5.54849,5.54868,5.54702,5.54842,16000000.0
2007-04-11 02:17:00,5.54707,5.54885,5.54671,5.54842,14000000.0
2007-04-11 02:18:00,5.54768,5.54873,5.54727,5.54873,16000000.0
2007-04-11 02:19:00,5.54893,5.54893,5.54752,5.54787,11000000.0
2007-04-11 02:20:00,5.54755,5.54808,5.54705,5.54808,10000000.0
2007-04-11 02:21:00,5.54646,5.54788,5.54579,5.54788,18000000.0
2007-04-11 02:22:00,5.54686,5.54837,5.54653,5.54746,15000000.0
2007-04-11 02:23:00,5.54729,5.54808,5.54694,5.5471,16000000.0
2007-04-11 02:24:00,5.54759,5.54907,5.54709,5.5483,12000000.0
2007-04-11 02:25:00,5.54983,5.55007,5.54874,5.54895,18000000.0
2007-04-11 02:26:00,5.54884,5.55,5.54861,5.54929,8000000.0
2007-04-11 02:27:00,5.54998,5.55037,5.54884,5.54996,12000000.0
2007-04-11 02:28:00,5.54897,5.55057,5.54897,5.55057,15000000.0
2007-04-11 02:29:00,5.54886,5.55092,5.54886,5.55092,15000000.0
2007-04-11 02:30:00,5.55098,5.55098,5.54888,5.55008,19000000.0
2007-04-11 02:31:00,5.54986,5.55024,5.54896,5.54923,13000000.0
2007-04-11 02:32:00,5.55044,5.55044,5.54917,5.5495,17000000.0
2007-04-11 02:33:00,5.55054,5.55054,5.54908,5.54978,10000000.0
2007-04-11 02:34:00,5.55003,5.55035,5.54934,5.54934,11000000.0
2007-04-11 02:35:00,5.55013,5.55013,5.54851,5.54851,14000000.0
2007-04-11 02:36:00,5.55004,5.55015,5.54846,5.54953,13000000.0
2007-04-11 02:37:00,5.54913,5.55017,5.54909,5.55017,9000000.0
2007-04-11 02:38:00,5.55008,5.55008,5.54836,5.54928,12000000.0
2007-04-11 02:39:00,5.54975,5.54995,5.54975,5.54975,11000000.0
2007-04-11 02:40:00,5.54921,5.54942,5.5477,5.54874,19000000.0
2007-04-11 02:41:00,5.5491,5.54964,5.54848,5.5495,12000000.0
2007-04-11 02:42:00,5.54954,5.54956,5.54854,5.54859,11000000.0
2007-04-11 02:43:00,5.54925,5.54942,5.54826,5.54942,12000000.0
2007-04-11 02:44:00,5.54868,5.54935,5.54843,5.54907,9000000.0
2007-04-11 02:45:00,5.54899,5.54937,5.54775,5.54937,13000000.0
2007-04-11 02:46:00,5.54956,5.54982,5.54809,5.54809,11000000.0
2007-04-11 02:47:00,5.5483,5.54901,5.54817,5.54871,10000000.0
2007-04-11 02:48:00,5.5482,5.54941,5.5482,5.54924,11000000.0
2007-04-11 02:49:00,5.54834,5.5486,5.54745,5.54829,10000000.0
2007-04-11 02:50:00,5.54877,5.54948,5.54808,5.54948,17000000.0
2007-04-11 02:51:00,5.5495,5.5495,5.5477,5.54801,15000000.0
2007-04-11 02:52:00,5.54886,5.54949,5.54765,5.54765,13000000.0
2007-04-11 02:53:00,5.54882,5.54939,5.54787,5.54934,12000000.0
2007-04-11 02:54:00,5.54935,5.54974,5.54858,5.54901,13000000.0
2007-04-11 02:55:00,5.54815,5.55029,5.54815,5.55029,13000000.0
2007-04-11 02:56:00,5.5497,5.54973,5.54826,5.54878,13000000.0
2007-04-11 02:57:00,5.54912,5.55014,5.54857,5.55014,10000000.0
2007-04-11 02:58:00,5.54918,5.54938,5.54801,5.54849,15000000.0
2007-04-11 02:59:00,5.54878,5.54946,5.54821,5.54931,12000000.0
2007-04-11 03:00:00,5.54955,5.54987,5.54847,5.5488,17000000.0
2007-04-11 03:01:00,5.54966,5.54984,5.5487,5.54959,9000000.0
2007-04-11 03:02:00,5.54969,5.54969,5.54829,5.54923,15000000.0
2007-04-11 03:03:00,5.54856,5.54935,5.54798,5.54926,14000000.0
2007-04-11 03:04:00,5.54971,5.54999,5.54914,5.54999,11000000.0
2007-04-11 03:05:00,5.5491,5.5492,5.54785,5.54898,12000000.0
2007-04-11 03:06:00,5.54853,5.54926,5.54828,5.54853,12000000.0
2007-04-11 03:07:00,5.54795,5.5497,5.54732,5.54904,18000000.0
2007-04-11 03:08:00,5.54937,5.54948,5.54789,5.54931,9000000.0
2007-04-11 03:09:00,5.54856,5.54882,5.54813,5.5483,9000000.0
2007-04-11 03:10:00,5.54859,5.54922,5.54828,5.54869,11000000.0
2007-04-11 03:11:00,5.54919,5.54972,5.54757,5.54887,16000000.0
2007-04-11 03:12:00,5.54994,5.55058,5.54881,5.55058,8000000.0
2007-04-11 03:13:00,5.54958,5.55074,5.54917,5.54925,12000000.0
2007-04-11 03:14:00,5.55053,5.55053,5.549,5.54979,16000000.0
2007-04-11 03:15:00,5.55099,5.55099,5.54966,5.54974,10000000.0
2007-04-11 03:16:00,5.5502,5.55123,5.54952,5.55123,16000000.0
2007-04-11 03:17:00,5.55089,5.5515,5.55007,5.5515,16000000.0
2007-04-11 03:18:00,5.55127,5.5515,5.55044,5.55098,9000000.0
2007-04-11 03:19:00,5.55041,5.55168,5.55041,5.55096,10000000.0
2007-04-11 03:20:00,5.55155,5.55234,5.55068,5.55219,20000000.0
2007-04-11 03:21:00,5.55064,5.55221,5.55064,5.55179,18000000.0
2007-04-11 03:22:00,5.55171,5.55227,5.5508,5.55184,15000000.0
2007-04-11 03:23:00,5.55163,5.55203,5.551,5.55116,15000000.0
2007-04-11 03:24:00,5.55157,5.55191,5.55093,5.55112,12000000.0
2007-04-11 03:25:00,5.55145,5.55191,5.55084,5.5519,15000000.0
2007-04-11 03:26:00,5.55022,5.55173,5.55022,5.55045,19000000.0
2007-04-11 03:27:00,5.55084,5.55141,5.55009,5.55113,8000000.0
2007-04-11 03:28:00,5.55105,5.5521,5.55018,5.55122,13000000.0
2007-04-11 03:29:00,5.5513,5.55189,5.55043,5.55078,9000000.0
2007-04-11 03:30:00,5.55047,5.55186,5.55047,5.55091,17000000.0
2007-04-11 03:31:00,5.55041,5.55109,5.55014,5.55068,7000000.0
2007-04-11 03:32:00,5.55067,5.55182,5.55004,5.55182,15000000.0
2007-04-11 03:33:00,5.55085,5.55239,5.55036,5.55116,14000000.0
2007-04-11 03:34:00,5.55111,5.55171,5.55045,5.55171,13000000.0
2007-04-11 03:35:00,5.55179,5.55179,5.55061,5.55061,9000000.0
2007-04-11 03:36:00,5.55097,5.55252,5.55084,5.55166,13000000.0
2007-04-11 03:37:00,5.55126,5.55203,5.5509,5.55108,13000000.0
2007-04-11 03:38:00,5.55164,5.55218,5.55027,5.55165,14000000.0
2007-04-11 03:39:00,5.55033,5.55208,5.55033,5.55061,11000000.0
2007-04-11 03:40:00,5.55105,5.55215,5.55084,5.55188,12000000.0
2007-04-11 03:41:00,5.55146,5.55208,5.55055,5.55091,19000000.0
2007-04-11 03:42:00,5.55128,5.55145,5.55075,5.5508,10000000.0
2007-04-11 03:43:00,5.55168,5.55202,5.55072,5.55116,12000000.0
2007-04-11 03:44:00,5.55178,5.55211,5.55109,5.55141,12000000.0
2007-04-11 03:45:00,5.55135,5.55135,5.55081,5.5509,14000000.0
2007-04-11 03:46:00,5.55185,5.55245,5.55099,5.55099,13000000.0
2007-04-11 03:47:00,5.55081,5.55122,5.55039,5.55076,9000000.0
2007-04-11 03:48:00,5.551,5.55152,5.5501,5.5505,8000000.0
2007-04-11 03:49:00,5.55091,5.55149,5.5503,5.5506,19000000.0
2007-04-11 03:50:00,5.55052,5.55103,5.5498,5.55071,12000000.0
2007-04-11 03:51:00,5.55031,5.55095,5.54885,5.54968,15000000.0
2007-04-11 03:52:00,5.54977,5.55065,5.5495,5.55065,11000000.0
2007-04-11 03:53:00,5.54977,5.55017,5.54844,5.54844,12000000.0
2007-04-11 03:54:00,5.54866,5.54938,5.5473,5.54805,12000000.0
2007-04-11 03:55:00,5.54831,5.54869,5.54635,5.54635,12000000.0
2007-04-11 03:56:00,5.54752,5.54848,5.54681,5.54831,14000000.0
2007-04-11 03:57:00,5.54777,5.54839,5.54719,5.54808,15000000.0
2007-04-11 03:58:00,5.54872,5.5493,5.54792,5.5493,12000000.0
2007-04-11 03:59:00,5.54889,5.54889,5.54738,5.5482,17000000.0
2007-04-11 04:00:00,5.54845,5.54934,5.54751,5.54751,14000000.0
2007-04-11 04:01:00,5.54888,5.54945,5.54806,5.54922,13000000.0
2007-04-11 04:02:00,5.54955,5.54956,5.54853,5.54853,16000000.0
2007-04-11 04:03:00,5.54875,5.54933,5.54783,5.54869,14000000.0
2007-04-11 04:04:00,5.54947,5.55015,5.54835,5.54935,19000000.0
2007-04-11 04:05:00,5.54862,5.55018,5.54862,5.55018,12000000.0
2007-04-11 04:06:00,5.5489,5.55001,5.54847,5.54957,18000000.0
2007-04-11 04:07:00,5.54836,5.54969,5.54761,5.54834,16000000.0
2007-04-11 04:08:00,5.54837,5.54863,5.54685,5.54691,8000000.0
2007-04-11 04:09:00,5.54761,5.54772,5.5462,5.54684,13000000.0
2007-04-11 04:10:00,5.54635,5.54794,5.54635,5.54764,14000000.0
2007-04-11 04:11:00,5.54789,5.54832,5.54669,5.54733,18000000.0
2007-04-11 04:12:00,5.54774,5.54833,5.54737,5.5476,10000000.0
2007-04-11 04:13:00,5.54814,5.54873,5.54724,5.54792,14000000.0
2007-04-11 04:14:00,5.54784,5.54892,5.54771,5.54805,20000000.0
2007-04-11 04:15:00,5.54809,5.54883,5.54759,5.5484,14000000.0
2007-04-11 04:16:00,5.54867,5.54933,5.54787,5.54872,15000000.0
2007-04-11 04:17:00,5.54906,5.54938,5.5478,5.5478,22000000.0
2007-04-11 04:18:00,5.54915,5.54915,5.5483,5.54849,17000000.0
2007-04-11 04:19:00,5.54948,5.5496,5.54789,5.54828,12000000.0
2007-04-11 04:20:00,5.54821,5.54831,5.5476,5.5476,17000000.0
2007-04-11 04:21:00,5.55034,5.55034,5.54829,5.54874,13000000.0
2007-04-11 04:22:00,5.54845,5.54947,5.54755,5.54788,14000000.0
2007-04-11 04:23:00,5.54814,5.54906,5.54814,5.54906,9000000.0
2007-04-11 04:24:00,5.54917,5.5494,5.54913,5.54915,9000000.0
2007-04-11 04:25:00,5.54888,5.54901,5.54786,5.54811,13000000.0
2007-04-11 04:26:00,5.54809,5.54838,5.5468,5.5468,12000000.0
2007-04-11 04:27:00,5.54757,5.54806,5.54664,5.54681,16000000.0
2007-04-11 04:28:00,5.54745,5.548,5.54652,5.54774,11000000.0
2007-04-11 04:29:00,5.54658,5.54837,5.54658,5.54676,20000000.0
2007-04-11 04:30:00,5.54737,5.54823,5.54695,5.54823,16000000.0
2007-04-11 04:31:00,5.54747,5.54827,5.54693,5.5477,12000000.0
2007-04-11 04:32:00,5.54676,5.54785,5.54658,5.54698,11000000.0
2007-04-11 04:33:00,5.54681,5.54681,5.54623,5.54632,14000000.0
2007-04-11 04:34:00,5.54702,5.54809,5.54694,5.54809,11000000.0
2007-04-11 04:35:00,5.54829,5.54829,5.54662,5.54743,14000000.0
2007-04-11 04:36:00,5.54705,5.54735,5.54603,5.54603,11000000.0
2007-04-11 04:37:00,5.54644,5.54837,5.54615,5.54837,15000000.0
2007-04-11 04:38:00,5.54686,5.54775,5.54686,5.54702,7000000.0
2007-04-11 04:39:00,5.54855,5.5486,5.547,5.54747,19000000.0
2007-04-11 04:40:00,5.5472,5.54787,5.54646,5.54693,14000000.0
2007-04-11 04:41:00,5.54645,5.54793,5.54617,5.54783,12000000.0
2007-04-11 04:42:00,5.54675,5.54819,5.54646,5.54731,11000000.0
2007-04-11 04:43:00,5.54717,5.54717,5.54659,5.547,15000000.0
2007-04-11 04:44:00,5.54668,5.54844,5.54668,5.54764,13000000.0
2007-04-11 04:45:00,5.54757,5.54882,5.54757,5.54866,19000000.0
2007-04-11 04:46:00,5.54812,5.54814,5.54681,5.54814,14000000.0
2007-04-11 04:47:00,5.54669,5.54845,5.54655,5.54845,7000000.0
2007-04-11 04:48:00,5.54849,5.54849,5.5482,5.54825,14000000.0
2007-04-11 04:49:00,5.54772,5.54852,5.54756,5.54756,12000000.0
2007-04-11 04:50:00,5.54743,5.54768,5.54661,5.54726,9000000.0
2007-04-11 04:51:00,5.54735,5.54765,5.54683,5.54748,16000000.0
2007-04-11 04:52:00,5.54764,5.54764,5.54668,5.54714,14000000.0
2007-04-11 04:53:00,5.54639,5.54841,5.54639,5.54841,12000000.0
2007-04-11 04:54:00,5.54755,5.54776,5.5472,5.54737,9000000.0
2007-04-11 04:55:00,5.54747,5.54767,5.54632,5.54653,19000000.0
2007-04-11 04:56:00,5.54709,5.54797,5.54616,5.54622,17000000.0
2007-04-11 04:57:00,5.54727,5.54805,5.5465,5.54713,15000000.0
2007-04-11 04:58:00,5.54688,5.54787,5.54658,5.54686,7000000.0
2007-04-11 04:59:00,5.54699,5.54779,5.54657,5.54731,10000000.0
2007-04-11 05:00:00,5.54751,5.54814,5.54662,5.54754,19000000.0
2007-04-11 05:01:00,5.54797,5.54867,5.54797,5.54867,8000000.0
2007-04-11 05:02:00,5.54753,5.54774,5.54685,5.54714,8000000.0
2007-04-11 05:03:00,5.54742,5.5482,5.54723,5.54755,13000000.0
2007-04-11 05:04:00,5.54772,5.54862,5.54721,5.548,16000000.0
2007-04-11 05:05:00,5.54766,5.54909,5.54766,5.54909,17000000.0
2007-04-11 05:06:00,5.54754,5.54901,5.54723,5.54824,15000000.0
2007-04-11 05:07:00,5.54796,5.54882,5.5475,5.5475,9000000.0
2007-04-11 05:08:00,5.5488,5.55037,5.54841,5.54998,14000000.0
2007-04-11 05:09:00,5.54933,5.55002,5.54857,5.54974,15000000.0
2007-04-11 05:10:00,5.54883,5.55048,5.54883,5.55008,13000000.0
2007-04-11 05:11:00,5.54936,5.55014,5.54907,5.54937,13000000.0
2007-04-11 05:12:00,5.54865,5.54865,5.54845,5.54865,15000000.0
2007-04-11 05:13:00,5.54961,5.55027,5.54911,5.55027,14000000.0
2007-04-11 05:14:00,5.5495,5.55008,5.54912,5.54933,13000000.0
2007-04-11 05:15:00,5.55004,5.55009,5.54863,5.54956,15000000.0
2007-04-11 05:16:00,5.54908,5.55019,5.54856,5.55019,12000000.0
2007-04-11 05:17:00,5.54892,5.5498,5.54834,5.54855,13000000.0
2007-04-11 05:18:00,5.54912,5.55071,5.54912,5.55071,14000000.0
2007-04-11 05:19:00,5.54919,5.54942,5.54824,5.54882,9000000.0
2007-04-11 05:20:00,5.54881,5.54956,5.54866,5.54946,12000000.0
2007-04-11 05:21:00,5.54905,5.54917,5.54854,5.54902,9000000.0
2007-04-11 05:22:00,5.54895,5.54951,5.54847,5.54889,13000000.0
2007-04-11 05:23:00,5.5489,5.54917,5.54805,5.54917,9000000.0
2007-04-11 05:24:00,5.54881,5.54918,5.54842,5.5489,13000000.0
2007-04-11 05:25:00,5.54905,5.54905,5.54885,5.54885,10000000.0
2007-04-11 05:26:00,5.55002,5.55002,5.54802,5.54975,11000000.0
2007-04-11 05:27:00,5.54959,5.54959,5.54824,5.54824,20000000.0
2007-04-11 05:28:00,5.54852,5.54928,5.54831,5.54863,11000000.0
2007-04-11 05:29:00,5.54848,5.54855,5.54835,5.54835,8000000.0
2007-04-11 05:30:00,5.54873,5.54962,5.54861,5.54879,13000000.0
2007-04-11 05:31:00,5.54814,5.54939,5.54801,5.54861,12000000.0
2007-04-11 05:32:00,5.54825,5.54968,5.54825,5.54968,14000000.0
2007-04-11 05:33:00,5.54988,5.54992,5.54876,5.5492,10000000.0
2007-04-11 05:34:00,5.54924,5.54932,5.54857,5.54903,14000000.0
2007-04-11 05:35:00,5.54893,5.54926,5.54812,5.54852,16000000.0
2007-04-11 05:36:00,5.54809,5.54932,5.54799,5.54868,11000000.0
2007-04-11 05:37:00,5.5486,5.54976,5.54823,5.54922,14000000.0
2007-04-11 05:38:00,5.54908,5.5497,5.54818,5.54884,12000000.0
2007-04-11 05:39:00,5.54862,5.54953,5.54819,5.54821,16000000.0
2007-04-11 05:40:00,5.54958,5.54965,5.54945,5.54965,15000000.0
2007-04-11 05:41:00,5.54833,5.54956,5.5481,5.54817,11000000.0
2007-04-11 05:42:00,5.54894,5.54894,5.54809,5.54809,20000000.0
2007-04-11 05:43:00,5.54802,5.54898,5.54802,5.54858,13000000.0
2007-04-11 05:44:00,5.54883,5.5494,5.54852,5.54852,10000000.0
2007-04-11 05:45:00,5.54823,5.5498,5.54823,5.5498,9000000.0
2007-04-11 05:46:00,5.54966,5.54983,5.54849,5.54849,24000000.0
2007-04-11 05:47:00,5.54927,5.55002,5.5488,5.54997,16000000.0
2007-04-11 05:48:00,5.54882,5.54949,5.54856,5.54891,8000000.0
2007-04-11 05:49:00,5.54908,5.54915,5.54895,5.54895,7000000.0
2007-04-11 05:50:00,5.54975,5.55035,5.54903,5.54967,11000000.0
2007-04-11 05:51:00,5.54961,5.55007,5.54864,5.54872,18000000.0
2007-04-11 05:52:00,5.54888,5.54955,5.54859,5.54911,9000000.0
2007-04-11 05:53:00,5.54906,5.54991,5.54872,5.54935,15000000.0
2007-04-11 05:54:00,5.54966,5.54993,5.54857,5.54966,14000000.0
2007-04-11 05:55:00,5.54864,5.54964,5.54864,5.54915,15000000.0
2007-04-11 05:56:00,5.54965,5.55006,5.54857,5.54926,23000000.0
2007-04-11 05:57:00,5.54942,5.54959,5.54859,5.54938,17000000.0
2007-04-11 05:58:00,5.5502,5.55033,5.54874,5.54975,11000000.0
2007-04-11 05:59:00,5.54899,5.54962,5.54859,5.54893,13000000.0
2007-04-11 06:00:00,5.54889,5.54952,5.5486,5.54921,18000000.0
2007-04-11 06:01:00,5.54967,5.54995,5.54852,5.54852,9000000.0
2007-04-11 06:02:00,5.54958,5.54958,5.54848,5.54869,16000000.0
2007-04-11 06:03:00,5.54973,5.55054,5.54954,5.54996,12000000.0
2007-04-11 06:04:00,5.5506,5.55089,5.54987,5.55015,17000000.0
2007-04-11 06:05:00,5.54961,5.55063,5.54951,5.5502,11000000.0
2007-04-11 06:06:00,5.55096,5.55198,5.55037,5.55126,14000000.0
2007-04-11 06:07:00,5.55165,5.55173,5.55042,5.55091,13000000.0
2007-04-11 06:08:00,5.55058,5.55089,5.5497,5.55085,13000000.0
2007-04-11 06:09:00,5.55141,5.55158,5.55043,5.55043,11000000.0
2007-04-11 06:10:00,5.5501,5.55185,5.5501,5.55123,8000000.0
2007-04-11 06:11:00,5.55162,5.55162,5.55034,5.55105,17000000.0
2007-04-11 06:12:00,5.55129,5.55182,5.55034,5.55113,13000000.0
2007-04-11 06:13:00,5.55096,5.55131,5.55096,5.55125,13000000.0
2007-04-11 06:14:00,5.5515,5.55157,5.55042,5.55042,11000000.0
2007-04-11 06:15:00,5.55067,5.55142,5.55048,5.55055,16000000.0
2007-04-11 06:16:00,5.5512,5.5512,5.55018,5.55058,13000000.0
2007-04-11 06:17:00,5.55095,5.55162,5.55012,5.55121,18000000.0
2007-04-11 06:18:00,5.55073,5.5512,5.54993,5.5512,11000000.0
2007-04-11 06:19:00,5.55097,5.55145,5.54994,5.54994,7000000.0
2007-04-11 06:20:00,5.55077,5.55126,5.54999,5.55094,17000000.0
2007-04-11 06:21:00,5.5508,5.55106,5.54994,5.55014,13000000.0
2007-04-11 06:22:00,5.55045,5.55045,5.55025,5.55045,19000000.0
2007-04-11 06:23:00,5.55169,5.55202,5.55043,5.55088,19000000.0
2007-04-11 06:24:00,5.55102,5.55174,5.55043,5.55071,20000000.0
2007-04-11 06:25:00,5.55225,5.5525,5.5507,5.55088,8000000.0
2007-04-11 06:26:00,5.55235,5.55246,5.55098,5.55157,19000000.0
2007-04-11 06:27:00,5.55149,5.55195,5.55078,5.55078,12000000.0
2007-04-11 06:28:00,5.55226,5.55237,5.55065,5.5519,10000000.0
2007-04-11 06:29:00,5.55066,5.55217,5.55066,5.55119,10000000.0
2007-04-11 06:30:00,5.55195,5.55195,5.55069,5.55098,12000000.0
2007-04-11 06:31:00,5.55208,5.55237,5.55073,5.55225,15000000.0
2007-04-11 06:32:00,5.55179,5.55228,5.55103,5.5515,11000000.0
2007-04-11 06:33:00,5.55152,5.55214,5.5506,5.55214,13000000.0
2007-04-11 06:34:00,5.55179,5.55179,5.55025,5.55055,7000000.0
2007-04-11 06:35:00,5.55099,5.55197,5.55059,5.55084,11000000.0
2007-04-11 06:36:00,5.55134,5.55173,5.55025,5.55173,7000000.0
2007-04-11 06:37:00,5.5512,5.5515,5.54988,5.54988,9000000.0
2007-04-11 06:38:00,5.55104,5.55104,5.54947,5.55077,11000000.0
2007-04-11 06:39:00,5.55027,5.55068,5.54966,5.54966,14000000.0
2007-04-11 06:40:00,5.55044,5.55064,5.54941,5.54976,12000000.0
2007-04-11 06:41:00,5.54948,5.5503,5.54862,5.5503,17000000.0
2007-04-11 06:42:00,5.54961,5.54977,5.54805,5.54946,13000000.0
2007-04-11 06:43:00,5.54884,5.54953,5.54847,5.54854,11000000.0
2007-04-11 06:44:00,5.54825,5.54936,5.54825,5.54911,15000000.0
2007-04-11 06:45:00,5.54815,5.55002,5.54815,5.54852,10000000.0
2007-04-11 06:46:00,5.54931,5.55025,5.54904,5.55025,14000000.0
2007-04-11 06:47:00,5.54809,5.55014,5.54809,5.55014,10000000.0
2007-04-11 06:48:00,5.54901,5.54996,5.54835,5.5491,13000000.0
2007-04-11 06:49:00,5.54911,5.54985,5.54878,5.54878,15000000.0
2007-04-11 06:50:00,5.54868,5.54875,5.54855,5.54875,16000000.0
2007-04-11 06:51:00,5.54829,5.54941,5.54829,5.54859,14000000.0
2007-04-11 06:52:00,5.54831,5.54933,5.54742,5.54805,10000000.0
2007-04-11 06:53:00,5.548,5.54935,5.5477,5.54816,12000000.0
2007-04-11 06:54:00,5.5492,5.5492,5.54735,5.54735,14000000.0
2007-04-11 06:55:00,5.54796,5.54873,5.54762,5.54762,18000000.0
2007-04-11 06:56:00,5.54853,5.54876,5.54783,5.54843,19000000.0
2007-04-11 06:57:00,5.54813,5.54871,5.54759,5.54759,8000000.0
2007-04-11 06:58:00,5.54989,5.54989,5.54813,5.54929,10000000.0
2007-04-11 06:59:00,5.5482,5.5495,5.54811,5.54896,17000000.0
2007-04-11 07:00:00,5.54903,5.54939,5.54831,5.54906,11000000.0
2007-04-11 07:01:00,5.54948,5.54975,5.54866,5.54893,11000000.0
2007-04-11 07:02:00,5.54971,5.54971,5.54864,5.54899,13000000.0
2007-04-11 07:03:00,5.54835,5.54908,5.54814,5.54827,12000000.0
2007-04-11 07:04:00,5.54754,5.54938,5.54726,5.54789,18000000.0
2007-04-11 07:05:00,5.5484,5.5491,5.54791,5.54852,12000000.0
2007-04-11 07:06:00,5.54784,5.54932,5.54784,5.54932,15000000.0
2007-04-11 07:07:00,5.54789,5.54911,5.54789,5.54911,11000000.0
2007-04-11 07:08:00,5.54752,5.54893,5.5475,5.54861,9000000.0
2007-04-11 07:09:00,5.54932,5.54932,5.54823,5.54855,15000000.0
2007-04-11 07:10:00,5.54864,5.54864,5.54774,5.5482,19000000.0
2007-04-11 07:11:00,5.54932,5.54932,5.54906,5.54918,9000000.0
2007-04-11 07:12:00,5.54909,5.54918,5.54793,5.5485,12000000.0
2007-04-11 07:13:00,5.54824,5.54918,5.5474,5.5474,19000000.0
2007-04-11 07:14:00,5.54831,5.54893,5.54791,5.54893,8000000.0
2007-04-11 07:15:00,5.54756,5.5488,5.54756,5.54865,16000000.0
2007-04-11 07:16:00,5.54908,5.54908,5.5479,5.5479,18000000.0
2007-04-11 07:17:00,5.54753,5.54911,5.54753,5.5485,22000000.0
2007-04-11 07:18:00,5.54891,5.54891,5.54775,5.54836,16000000.0
2007-04-11 07:19:00,5.54829,5.54941,5.54792,5.54941,17000000.0
2007-04-11 07:20:00,5.54894,5.54947,5.54786,5.54859,14000000.0
2007-04-11 07:21:00,5.54877,5.54929,5.54789,5.54898,16000000.0
2007-04-11 07:22:00,5.54892,5.55065,5.54879,5.55023,14000000.0
2007-04-11 07:23:00,5.54982,5.5515,5.54905,5.55021,17000000.0
2007-04-11 07:24:00,5.55092,5.55092,5.55001,5.5509,9000000.0
2007-04-11 07:25:00,5.55047,5.55131,5.54997,5.55018,13000000.0
2007-04-11 07:26:00,5.55065,5.55124,5.54981,5.55051,13000000.0
2007-04-11 07:27:00,5.551,5.55135,5.55055,5.55087,7000000.0
2007-04-11 07:28:00,5.55165,5.55165,5.5497,5.55083,18000000.0
2007-04-11 07:29:00,5.55027,5.551,5.54983,5.551,8000000.0
2007-04-11 07:30:00,5.54942,5.55066,5.54942,5.54966,16000000.0
2007-04-11 07:31:00,5.5504,5.55069,5.54916,5.55062,15000000.0
2007-04-11 07:32:00,5.54946,5.55082,5.54946,5.55027,13000000.0
2007-04-11 07:33:00,5.55007,5.55047,5.54946,5.54981,8000000.0
2007-04-11 07:34:00,5.54923,5.54951,5.54879,5.54892,11000000.0
2007-04-11 07:35:00,5.54854,5.54954,5.54808,5.54872,16000000.0
2007-04-11 07:36:00,5.54902,5.54972,5.54788,5.54788,11000000.0
2007-04-11 07:37:00,5.54793,5.54927,5.54791,5.54927,17000000.0
2007-04-11 07:38:00,5.54826,5.54938,5.54788,5.54886,9000000.0
2007-04-11 07:39:00,5.54965,5.54965,5.54781,5.54957,12000000.0
2007-04-11 07:40:00,5.54938,5.54962,5.54818,5.54898,14000000.0
2007-04-11 07:41:00,5.54935,5.5495,5.54785,5.5495,14000000.0
2007-04-11 07:42:00,5.54809,5.54839,5.54676,5.54758,8000000.0
2007-04-11 07:43:00,5.54701,5.54701,5.5441,5.54455,15000000.0
2007-04-11 07:44:00,5.54482,5.54548,5.54344,5.54548,13000000.0
2007-04-11 07:45:00,5.54437,5.5455,5.54406,5.54426,19000000.0
2007-04-11 07:46:00,5.54488,5.54564,5.54435,5.5452,11000000.0
2007-04-11 07:47:00,5.5451,5.54589,5.54462,5.54568,16000000.0
2007-04-11 07:48:00,5.54599,5.54623,5.54528,5.54537,9000000.0
2007-04-11 07:49:00,5.54656,5.54695,5.54581,5.54695,11000000.0
2007-04-11 07:50:00,5.54649,5.5468,5.54562,5.5458,11000000.0
2007-04-11 07:51:00,5.54633,5.54717,5.54596,5.54717,13000000.0
2007-04-11 07:52:00,5.54611,5.54725,5.54523,5.54643,14000000.0
2007-04-11 07:53:00,5.54632,5.54682,5.54594,5.54651,10000000.0
2007-04-11 07:54:00,5.54695,5.54707,5.54538,5.54675,17000000.0
2007-04-11 07:55:00,5.5461,5.54711,5.5459,5.54611,10000000.0
2007-04-11 07:56:00,5.54747,5.54747,5.54563,5.54709,11000000.0
2007-04-11 07:57:00,5.54677,5.54684,5.54542,5.54575,11000000.0
2007-04-11 07:58:00,5.5462,5.54698,5.54505,5.54632,24000000.0
2007-04-11 07:59:00,5.54614,5.54614,5.54487,5.54514,11000000.0
2007-04-11 08:00:00,5.54618,5.54681,5.54534,5.54636,14000000.0
2007-04-11 08:01:00,5.54756,5.54756,5.54567,5.54685,15000000.0
2007-04-11 08:02:00,5.54666,5.54759,5.54589,5.54647,16000000.0
2007-04-11 08:03:00,5.54852,5.54878,5.5468,5.5468,10000000.0
2007-04-11 08:04:00,5.54768,5.54826,5.54686,5.54807,13000000.0
2007-04-11 08:05:00,5.54876,5.54917,5.54708,5.54791,18000000.0
2007-04-11 08:06:00,5.54765,5.5489,5.54734,5.54763,14000000.0
2007-04-11 08:07:00,5.54788,5.54906,5.54773,5.54821,11000000.0
2007-04-11 08:08:00,5.54847,5.5499,5.54803,5.54847,19000000.0
2007-04-11 08:09:00,5.54751,5.54862,5.54741,5.54815,9000000.0
2007-04-11 08:10:00,5.54789,5.54893,5.54778,5.54785,8000000.0
2007-04-11 08:11:00,5.5475,5.54937,5.54728,5.54806,16000000.0
2007-04-11 08:12:00,5.54845,5.54893,5.54684,5.54893,16000000.0
2007-04-11 08:13:00,5.5475,5.54787,5.54623,5.54623,15000000.0
2007-04-11 08:14:00,5.54718,5.54829,5.54646,5.5482,15000000.0
2007-04-11 08:15:00,5.54713,5.5475,5.54616,5.54691,14000000.0
2007-04-11 08:16:00,5.54656,5.548,5.54626,5.54713,14000000.0
2007-04-11 08:17:00,5.5462,5.54772,5.54605,5.5472,15000000.0
2007-04-11 08:18:00,5.54652,5.5474,5.54625,5.54711,11000000.0
2007-04-11 08:19:00,5.54728,5.54758,5.54566,5.54624,16000000.0
2007-04-11 08:20:00,5.54718,5.54718,5.54596,5.54664,17000000.0
2007-04-11 08:21:00,5.54676,5.54706,5.54569,5.54704,15000000.0
2007-04-11 08:22:00,5.54572,5.54694,5.54572,5.54694,8000000.0
2007-04-11 08:23:00,5.54621,5.54725,5.54544,5.54642,15000000.0
2007-04-11 08:24:00,5.54595,5.54715,5.5455,5.54715,8000000.0
2007-04-11 08:25:00,5.54714,5.54714,5.54634,5.54634,17000000.0
2007-04-11 08:26:00,5.54716,5.54732,5.54624,5.54732,14000000.0
2007-04-11 08:27:00,5.54611,5.54782,5.54611,5.54719,9000000.0
2007-04-11 08:28:00,5.54649,5.54768,5.54634,5.54729,11000000.0
2007-04-11 08:29:00,5.54778,5.5479,5.54633,5.54687,15000000.0
2007-04-11 08:30:00,5.54756,5.54795,5.54689,5.54717,10000000.0
2007-04-11 08:31:00,5.54712,5.54797,5.54667,5.54772,17000000.0
2007-04-11 08:32:00,5.54656,5.54767,5.54563,5.54687,20000000.0
2007-04-11 08:33:00,5.5465,5.54658,5.54586,5.54645,7000000.0
2007-04-11 08:34:00,5.54585,5.54682,5.54551,5.54624,8000000.0
2007-04-11 08:35:00,5.54628,5.54695,5.54512,5.54695,19000000.0
2007-04-11 08:36:00,5.54641,5.54641,5.5454,5.5457,14000000.0
2007-04-11 08:37:00,5.54635,5.54702,5.54541,5.54655,12000000.0
2007-04-11 08:38:00,5.54713,5.54713,5.54564,5.54585,13000000.0
2007-04-11 08:39:00,5.54617,5.54721,5.54548,5.54619,14000000.0
2007-04-11 08:40:00,5.54631,5.54681,5.54526,5.54638,12000000.0
2007-04-11 08:41:00,5.54389,5.54554,5.54367,5.54503,11000000.0
2007-04-11 08:42:00,5.54506,5.54533,5.54383,5.54513,18000000.0
2007-04-11 08:43:00,5.54455,5.54496,5.54394,5.54447,8000000.0
2007-04-11 08:44:00,5.5438,5.54487,5.54271,5.54437,12000000.0
2007-04-11 08:45:00,5.54336,5.54511,5.54318,5.54412,20000000.0
2007-04-11 08:46:00,5.54469,5.5454,5.54423,5.54507,10000000.0
2007-04-11 08:47:00,5.54527,5.54527,5.54358,5.5445,13000000.0
2007-04-11 08:48:00,5.5449,5.54547,5.54374,5.54547,16000000.0
2007-04-11 08:49:00,5.54545,5.54545,5.54412,5.54517,9000000.0
2007-04-11 08:50:00,5.54565,5.5461,5.54427,5.5451,17000000.0
2007-04-11 08:51:00,5.54562,5.54706,5.54521,5.54663,8000000.0
2007-04-11 08:52:00,5.54731,5.54731,5.54597,5.54708,20000000.0
2007-04-11 08:53:00,5.54692,5.54741,5.54546,5.54592,16000000.0
2007-04-11 08:54:00,5.54498,5.54673,5.54493,5.54495,15000000.0
2007-04-11 08:55:00,5.54651,5.54701,5.5454,5.54644,12000000.0
2007-04-11 08:56:00,5.54637,5.54647,5.54503,5.54646,14000000.0
2007-04-11 08:57:00,5.54585,5.54655,5.54486,5.54486,14000000.0
2007-04-11 08:58:00,5.54442,5.54671,5.54442,5.54577,15000000.0
2007-04-11 08:59:00,5.54627,5.54728,5.54562,5.54728,15000000.0
2007-04-11 09:00:00,5.54664,5.54748,5.5459,5.5459,14000000.0
2007-04-11 09:01:00,5.5472,5.5472,5.54578,5.54578,14000000.0
2007-04-11 09:02:00,5.54679,5.54812,5.54585,5.54657,17000000.0
2007-04-11 09:03:00,5.54827,5.54844,5.54638,5.54687,16000000.0
2007-04-11 09:04:00,5.54866,5.54882,5.54725,5.54768,10000000.0
2007-04-11 09:05:00,5.54751,5.5486,5.54737,5.54788,14000000.0
2007-04-11 09:06:00,5.54922,5.54922,5.54727,5.54825,14000000.0
2007-04-11 09:07:00,5.5477,5.54824,5.54739,5.54746,9000000.0
2007-04-11 09:08:00,5.54821,5.54864,5.54763,5.5478,17000000.0
2007-04-11 09:09:00,5.54829,5.54885,5.54784,5.54839,9000000.0
2007-04-11 09:10:00,5.54716,5.54873,5.54716,5.54825,12000000.0
2007-04-11 09:11:00,5.54799,5.549,5.54769,5.54769,15000000.0
2007-04-11 09:12:00,5.54838,5.54852,5.54685,5.54815,14000000.0
2007-04-11 09:13:00,5.54796,5.54845,5.54699,5.54737,12000000.0
2007-04-11 09:14:00,5.54864,5.54864,5.54746,5.54794,13000000.0
2007-04-11 09:15:00,5.54759,5.54845,5.54719,5.54845,13000000.0
2007-04-11 09:16:00,5.54829,5.54871,5.54691,5.54871,10000000.0
2007-04-11 09:17:00,5.54796,5.54888,5.54738,5.54862,14000000.0
2007-04-11 09:18:00,5.54846,5.54846,5.54678,5.54725,16000000.0
2007-04-11 09:19:00,5.54821,5.54821,5.54727,5.54817,14000000.0
2007-04-11 09:20:00,5.54702,5.54774,5.5465,5.54708,11000000.0
2007-04-11 09:21:00,5.54773,5.54779,5.54586,5.54762,11000000.0
2007-04-11 09:22:00,5.54658,5.5476,5.54564,5.54689,18000000.0
2007-04-11 09:23:00,5.54673,5.54677,5.54542,5.54613,18000000.0
2007-04-11 09:24:00,5.54641,5.54704,5.54527,5.54695,18000000.0
2007-04-11 09:25:00,5.54543,5.54689,5.54512,5.54528,13000000.0
2007-04-11 09:26:00,5.54697,5.54714,5.54525,5.54675,13000000.0
2007-04-11 09:27:00,5.54693,5.54705,5.54615,5.54705,11000000.0
2007-04-11 09:28:00,5.54818,5.54833,5.54704,5.54763,12000000.0
2007-04-11 09:29:00,5.54767,5.5485,5.54727,5.54728,16000000.0
2007-04-11 09:30:00,5.54738,5.54877,5.54729,5.54844,11000000.0
2007-04-11 09:31:00,5.54851,5.55052,5.54783,5.5496,13000000.0
2007-04-11 09:32:00,5.54966,5.55028,5.54803,5.54829,14000000.0
2007-04-11 09:33:00,5.54919,5.5497,5.54808,5.54811,16000000.0
2007-04-11 09:34:00,5.54956,5.5499,5.5483,5.54933,13000000.0
2007-04-11 09:35:00,5.54885,5.54968,5.54874,5.54958,9000000.0
2007-04-11 09:36:00,5.54909,5.54982,5.54876,5.54982,7000000.0
2007-04-11 09:37:00,5.54826,5.54916,5.54798,5.54899,14000000.0
2007-04-11 09:38:00,5.54843,5.54918,5.5474,5.5474,18000000.0
2007-04-11 09:39:00,5.54859,5.54868,5.54717,5.54841,15000000.0
2007-04-11 09:40:00,5.54805,5.54859,5.54739,5.54772,10000000.0
2007-04-11 09:41:00,5.54902,5.54938,5.54785,5.54938,14000000.0
2007-04-11 09:42:00,5.54872,5.5503,5.54825,5.54993,18000000.0
2007-04-11 09:43:00,5.5505,5.55064,5.54907,5.54946,9000000.0
2007-04-11 09:44:00,5.55013,5.55142,5.54998,5.55088,10000000.0
2007-04-11 09:45:00,5.55007,5.55151,5.54991,5.54991,10000000.0
2007-04-11 09:46:00,5.55029,5.55081,5.54948,5.55081,14000000.0
2007-04-11 09:47:00,5.54969,5.55029,5.54833,5.54833,11000000.0
2007-04-11 09:48:00,5.54873,5.5505,5.54873,5.54936,10000000.0
2007-04-11 09:49:00,5.54894,5.54937,5.54846,5.549,13000000.0
2007-04-11 09:50:00,5.54905,5.55028,5.54874,5.54979,12000000.0
2007-04-11 09:51:00,5.5497,5.55065,5.54899,5.54899,18000000.0
2007-04-11 09:52:00,5.54967,5.54967,5.54734,5.54734,12000000.0
2007-04-11 09:53:00,5.5489,5.5489,5.54717,5.54717,18000000.0
2007-04-11 09:54:00,5.54842,5.54902,5.54689,5.54851,13000000.0
2007-04-11 09:55:00,5.54823,5.54824,5.54665,5.54777,14000000.0
2007-04-11 09:56:00,5.54748,5.54881,5.54707,5.54806,16000000.0
2007-04-11 09:57:00,5.5476,5.54822,5.54687,5.54818,17000000.0
2007-04-11 09:58:00,5.54769,5.54853,5.54667,5.54747,18000000.0
2007-04-11 09:59:00,5.54814,5.54898,5.54742,5.54873,7000000.0
2007-04-11 10:00:00,5.54837,5.54921,5.54766,5.54835,13000000.0
2007-04-11 10:01:00,5.54911,5.54911,5.54781,5.54848,15000000.0
2007-04-11 10:02:00,5.54764,5.54853,5.54743,5.54786,10000000.0
2007-04-11 10:03:00,5.54799,5.54832,5.54712,5.54712,15000000.0
2007-04-11 10:04:00,5.54886,5.54936,5.54819,5.54927,13000000.0
2007-04-11 10:05:00,5.54812,5.54957,5.54812,5.54888,16000000.0
2007-04-11 10:06:00,5.54875,5.54943,5.548,5.54863,16000000.0
2007-04-11 10:07:00,5.54851,5.54928,5.54844,5.54928,24000000.0
2007-04-11 10:08:00,5.54946,5.54953,5.54814,5.54953,13000000.0
2007-04-11 10:09:00,5.54833,5.54923,5.54796,5.54858,17000000.0
2007-04-11 10:10:00,5.54852,5.54995,5.54787,5.54825,14000000.0
2007-04-11 10:11:00,5.54858,5.54917,5.54799,5.54883,14000000.0
2007-04-11 10:12:00,5.54802,5.54883,5.5474,5.54883,9000000.0
2007-04-11 10:13:00,5.54822,5.54889,5.54805,5.54889,13000000.0
2007-04-11 10:14:00,5.54884,5.54884,5.54789,5.54807,10000000.0
2007-04-11 10:15:00,5.54824,5.54909,5.54716,5.54852,19000000.0
2007-04-11 10:16:00,5.54707,5.5483,5.54692,5.5483,11000000.0
2007-04-11 10:17:00,5.54696,5.54861,5.54696,5.5481,13000000.0
2007-04-11 10:18:00,5.54825,5.54899,5.54697,5.54855,21000000.0
2007-04-11 10:19:00,5.5472,5.5487,5.54706,5.5473,12000000.0
2007-04-11 10:20:00,5.54714,5.54843,5.54714,5.54843,8000000.0
2007-04-11 10:21:00,5.54866,5.54866,5.54669,5.5486,17000000.0
2007-04-11 10:22:00,5.54811,5.5487,5.54719,5.5487,15000000.0
2007-04-11 10:23:00,5.54764,5.54831,5.54722,5.54736,11000000.0
2007-04-11 10:24:00,5.54825,5.54865,5.54655,5.54671,13000000.0
2007-04-11 10:25:00,5.54755,5.54793,5.54656,5.54782,14000000.0
2007-04-11 10:26:00,5.54756,5.54783,5.54646,5.54783,10000000.0
2007-04-11 10:27:00,5.54785,5.54785,5.5469,5.54777,9000000.0
2007-04-11 10:28:00,5.54768,5.54775,5.54665,5.54733,11000000.0
2007-04-11 10:29:00,5.54726,5.54765,5.54658,5.54659,19000000.0
2007-04-11 10:30:00,5.54618,5.54721,5.54618,5.54721,11000000.0
2007-04-11 10:31:00,5.54648,5.54691,5.5457,5.54664,15000000.0
2007-04-11 10:32:00,5.54744,5.54744,5.54562,5.54568,9000000.0
2007-04-11 10:33:00,5.54699,5.54757,5.54561,5.54757,16000000.0
2007-04-11 10:34:00,5.54718,5.54732,5.54606,5.54681,11000000.0
2007-04-11 10:35:00,5.54611,5.54702,5.54602,5.54702,9000000.0
2007-04-11 10:36:00,5.54658,5.54729,5.54654,5.54692,13000000.0
2007-04-11 10:37:00,5.54761,5.54776,5.54637,5.54776,14000000.0
2007-04-11 10:38:00,5.54701,5.54813,5.54656,5.54799,7000000.0
2007-04-11 10:39:00,5.54779,5.54799,5.54686,5.54706,12000000.0
2007-04-11 10:40:00,5.54738,5.54803,5.54655,5.54774,17000000.0
2007-04-11 10:41:00,5.54775,5.54775,5.54598,5.54673,15000000.0
2007-04-11 10:42:00,5.54681,5.54706,5.54574,5.54678,13000000.0
2007-04-11 10:43:00,5.54704,5.54712,5.54548,5.54698,15000000.0
2007-04-11 10:44:00,5.54608,5.54674,5.54553,5.54617,11000000.0
2007-04-11 10:45:00,5.54617,5.5466,5.54572,5.54599,17000000.0
2007-04-11 10:46:00,5.54711,5.54726,5.54559,5.54565,9000000.0
2007-04-11 10:47:00,5.5459,5.54744,5.5459,5.54744,9000000.0
2007-04-11 10:48:00,5.54699,5.54785,5.54641,5.54733,11000000.0
2007-04-11 10:49:00,5.54671,5.54685,5.54578,5.54581,11000000.0
2007-04-11 10:50:00,5.54735,5.54747,5.54578,5.54743,16000000.0
2007-04-11 10:51:00,5.54712,5.54712,5.54575,5.54676,21000000.0
2007-04-11 10:52:00,5.54722,5.54722,5.54625,5.54625,8000000.0
2007-04-11 10:53:00,5.54629,5.54652,5.5461,5.54623,12000000.0
2007-04-11 10:54:00,5.54696,5.54696,5.54531,5.54597,16000000.0
2007-04-11 10:55:00,5.54632,5.54632,5.54492,5.54493,13000000.0
2007-04-11 10:56:00,5.54627,5.54647,5.54521,5.54647,16000000.0
2007-04-11 10:57:00,5.54604,5.54607,5.54524,5.54596,10000000.0
2007-04-11 10:58:00,5.54583,5.54644,5.54516,5.54623,12000000.0
2007-04-11 10:59:00,5.5467,5.5467,5.54488,5.54608,11000000.0
2007-04-11 11:00:00,5.54557,5.54625,5.54427,5.54427,13000000.0
2007-04-11 11:01:00,5.54453,5.54564,5.5442,5.54564,9000000.0
2007-04-11 11:02:00,5.54527,5.54533,5.54387,5.54387,8000000.0
2007-04-11 11:03:00,5.54304,5.54547,5.5427,5.54421,10000000.0
2007-04-11 11:04:00,5.54353,5.5453,5.54325,5.54354,12000000.0
2007-04-11 11:05:00,5.54562,5.54562,5.54374,5.54455,11000000.0
2007-04-11 11:06:00,5.54509,5.54533,5.54409,5.54526,8000000.0
2007-04-11 11:07:00,5.54484,5.54545,5.54387,5.54545,14000000.0
2007-04-11 11:08:00,5.54475,5.54527,5.54291,5.54411,18000000.0
2007-04-11 11:09:00,5.54491,5.54515,5.54299,5.54351,15000000.0
2007-04-11 11:10:00,5.54474,5.54482,5.54314,5.54477,12000000.0
2007-04-11 11:11:00,5.5444,5.54495,5.54365,5.5445,11000000.0
2007-04-11 11:12:00,5.54387,5.54554,5.54366,5.54499,8000000.0
2007-04-11 11:13:00,5.54498,5.54661,5.54459,5.54587,15000000.0
2007-04-11 11:14:00,5.54443,5.5458,5.54443,5.54532,13000000.0
2007-04-11 11:15:00,5.54596,5.54651,5.54436,5.54529,20000000.0
2007-04-11 11:16:00,5.54525,5.5461,5.54474,5.5461,15000000.0
2007-04-11 11:17:00,5.54452,5.5462,5.54452,5.54522,18000000.0
2007-04-11 11:18:00,5.54556,5.54638,5.54499,5.54559,20000000.0
2007-04-11 11:19:00,5.54588,5.54683,5.54473,5.54683,13000000.0
2007-04-11 11:20:00,5.54652,5.54652,5.54507,5.54637,20000000.0
2007-04-11 11:21:00,5.54653,5.54681,5.54509,5.54543,18000000.0
2007-04-11 11:22:00,5.54598,5.54661,5.54519,5.54611,18000000.0
2007-04-11 11:23:00,5.54562,5.5461,5.54487,5.54514,13000000.0
2007-04-11 11:24:00,5.54631,5.54649,5.54484,5.54484,9000000.0
2007-04-11 11:25:00,5.54628,5.54653,5.54508,5.54508,8000000.0
2007-04-11 11:26:00,5.54638,5.5468,5.54567,5.5468,8000000.0
2007-04-11 11:27:00,5.5463,5.54708,5.54531,5.54708,7000000.0
2007-04-11 11:28:00,5.54605,5.54655,5.54527,5.54598,14000000.0
2007-04-11 11:29:00,5.54621,5.54761,5.5453,5.5463,16000000.0
2007-04-11 11:30:00,5.54708,5.54753,5.54602,5.54629,7000000.0
2007-04-11 11:31:00,5.54675,5.54695,5.54559,5.54695,15000000.0
2007-04-11 11:32:00,5.54655,5.54667,5.54594,5.54634,10000000.0
2007-04-11 11:33:00,5.54716,5.54716,5.54598,5.547,8000000.0
2007-04-11 11:34:00,5.54577,5.54722,5.54577,5.54709,11000000.0
2007-04-11 11:35:00,5.54686,5.54686,5.54538,5.5464,15000000.0
2007-04-11 11:36:00,5.54656,5.54656,5.5451,5.54642,14000000.0
2007-04-11 11:37:00,5.54656,5.54656,5.54486,5.54637,11000000.0
2007-04-11 11:38:00,5.54437,5.54641,5.54429,5.54549,12000000.0
2007-04-11 11:39:00,5.54639,5.54639,5.54468,5.54628,13000000.0
2007-04-11 11:40:00,5.54523,5.54614,5.54477,5.54557,8000000.0
2007-04-11 11:41:00,5.54649,5.54651,5.5456,5.54628,13000000.0
2007-04-11 11:42:00,5.5453,5.54729,5.5453,5.54729,18000000.0
2007-04-11 11:43:00,5.54578,5.54708,5.54533,5.54533,13000000.0
2007-04-11 11:44:00,5.54621,5.54662,5.54563,5.54635,14000000.0
2007-04-11 11:45:00,5.54692,5.54733,5.54556,5.54597,12000000.0
2007-04-11 11:46:00,5.54609,5.54682,5.54531,5.54556,14000000.0
2007-04-11 11:47:00,5.54541,5.54696,5.54532,5.54558,15000000.0
2007-04-11 11:48:00,5.54658,5.54667,5.54591,5.54667,9000000.0
2007-04-11 11:49:00,5.54635,5.54696,5.54552,5.54616,14000000.0
2007-04-11 11:50:00,5.54724,5.54732,5.54592,5.54615,17000000.0
2007-04-11 11:51:00,5.54645,5.54721,5.5455,5.547,15000000.0
2007-04-11 11:52:00,5.54614,5.54687,5.54561,5.546,15000000.0
2007-04-11 11:53:00,5.5463,5.5468,5.54543,5.54606,14000000.0
2007-04-11 11:54:00,5.54671,5.54671,5.54492,5.54543,9000000.0
2007-04-11 11:55:00,5.54545,5.54589,5.5449,5.5449,11000000.0
2007-04-11 11:56:00,5.54623,5.54672,5.54504,5.54672,13000000.0
2007-04-11 11:57:00,5.54507,5.54628,5.54453,5.54532,13000000.0
2007-04-11 11:58:00,5.54582,5.54589,5.54392,5.54471,12000000.0
2007-04-11 11:59:00,5.5447,5.54528,5.54357,5.54478,12000000.0
2007-04-11 12:00:00,5.54543,5.54543,5.54384,5.54465,12000000.0
2007-04-11 12:01:00,5.54462,5.5456,5.54307,5.54537,22000000.0
2007-04-11 12:02:00,5.54353,5.54496,5.54297,5.54417,10000000.0
2007-04-11 12:03:00,5.54414,5.54558,5.54294,5.54533,18000000.0
2007-04-11 12:04:00,5.54447,5.54559,5.54371,5.54559,12000000.0
2007-04-11 12:05:00,5.54454,5.54531,5.54408,5.54527,15000000.0
2007-04-11 12:06:00,5.54551,5.54598,5.54418,5.54598,14000000.0
2007-04-11 12:07:00,5.54518,5.54562,5.54413,5.54496,15000000.0
2007-04-11 12:08:00,5.54477,5.54563,5.5442,5.54563,19000000.0
2007-04-11 12:09:00,5.54564,5.54564,5.54455,5.54473,12000000.0
2007-04-11 12:10:00,5.54547,5.54581,5.54405,5.54494,23000000.0
2007-04-11 12:11:00,5.54522,5.54545,5.54409,5.54426,21000000.0
2007-04-11 12:12:00,5.54388,5.5446,5.54367,5.54395,9000000.0
2007-04-11 12:13:00,5.5442,5.54452,5.54277,5.54277,13000000.0
2007-04-11 12:14:00,5.54359,5.54461,5.54336,5.54414,15000000.0
2007-04-11 12:15:00,5.54491,5.54491,5.54358,5.5449,14000000.0
2007-04-11 12:16:00,5.54436,5.54436,5.54301,5.54336,16000000.0
2007-04-11 12:17:00,5.54345,5.5439,5.54244,5.5439,13000000.0
2007-04-11 12:18:00,5.54384,5.54406,5.54271,5.54309,9000000.0
2007-04-11 12:19:00,5.5441,5.54497,5.54352,5.54397,10000000.0
2007-04-11 12:20:00,5.54505,5.54539,5.54422,5.54502,7000000.0
2007-04-11 12:21:00,5.54535,5.54539,5.54386,5.54487,13000000.0
2007-04-11 12:22:00,5.54386,5.54552,5.54386,5.54508,10000000.0
2007-04-11 12:23:00,5.54398,5.54552,5.54398,5.54552,10000000.0
2007-04-11 12:24:00,5.54587,5.54587,5.54391,5.54455,12000000.0
2007-04-11 12:25:00,5.54512,5.54629,5.54503,5.54629,12000000.0
2007-04-11 12:26:00,5.54543,5.54629,5.54442,5.54509,20000000.0
2007-04-11 12:27:00,5.54623,5.54623,5.54466,5.54514,12000000.0
2007-04-11 12:28:00,5.54556,5.54591,5.54404,5.54591,14000000.0
2007-04-11 12:29:00,5.54569,5.5459,5.54499,5.54569,10000000.0
2007-04-11 12:30:00,5.54578,5.54651,5.54508,5.5464,19000000.0
2007-04-11 12:31:00,5.5451,5.54665,5.54487,5.54538,11000000.0
2007-04-11 12:32:00,5.54574,5.54696,5.54532,5.54552,10000000.0
2007-04-11 12:33:00,5.54702,5.54735,5.54585,5.54611,15000000.0
2007-04-11 12:34:00,5.5472,5.54811,5.54659,5.54659,16000000.0
2007-04-11 12:35:00,5.5476,5.5483,5.54661,5.54661,10000000.0
2007-04-11 12:36:00,5.54729,5.5481,5.5467,5.5481,11000000.0
2007-04-11 12:37:00,5.54835,5.54844,5.54713,5.54716,10000000.0
2007-04-11 12:38:00,5.5471,5.54783,5.54675,5.54755,14000000.0
2007-04-11 12:39:00,5.54826,5.54865,5.54661,5.54824,14000000.0
2007-04-11 12:40:00,5.54678,5.54779,5.54678,5.54776,11000000.0
2007-04-11 12:41:00,5.54853,5.549,5.54722,5.54857,12000000.0
2007-04-11 12:42:00,5.54831,5.54954,5.54794,5.5486,14000000.0
2007-04-11 12:43:00,5.54952,5.54989,5.5486,5.54985,15000000.0
2007-04-11 12:44:00,5.5499,5.5499,5.54839,5.54914,16000000.0
2007-04-11 12:45:00,5.54965,5.55012,5.54855,5.54949,10000000.0
2007-04-11 12:46:00,5.54965,5.55097,5.54965,5.55036,12000000.0
2007-04-11 12:47:00,5.55059,5.55111,5.54925,5.55053,13000000.0
2007-04-11 12:48:00,5.55001,5.55078,5.54912,5.55018,12000000.0
2007-04-11 12:49:00,5.55015,5.55077,5.54928,5.55013,14000000.0
2007-04-11 12:50:00,5.55085,5.55085,5.5492,5.55033,9000000.0
2007-04-11 12:51:00,5.55038,5.55169,5.54999,5.55169,10000000.0
2007-04-11 12:52:00,5.55127,5.55127,5.54943,5.55086,22000000.0
2007-04-11 12:53:00,5.55047,5.55047,5.54882,5.5504,14000000.0
2007-04-11 12:54:00,5.55059,5.55059,5.54873,5.5499,13000000.0
2007-04-11 12:55:00,5.54899,5.55061,5.54899,5.54938,21000000.0
2007-04-11 12:56:00,5.55046,5.5508,5.549,5.549,18000000.0
2007-04-11 12:57:00,5.55002,5.55015,5.54885,5.55015,7000000.0
2007-04-11 12:58:00,5.54952,5.55006,5.54847,5.54944,12000000.0
2007-04-11 12:59:00,5.54856,5.54957,5.54737,5.54737,18000000.0
2007-04-11 13:00:00,5.54808,5.54891,5.54714,5.54891,14000000.0
2007-04-11 13:01:00,5.54714,5.54886,5.54714,5.5479,11000000.0
2007-04-11 13:02:00,5.54832,5.54894,5.54777,5.54893,15000000.0
2007-04-11 13:03:00,5.54953,5.54953,5.54743,5.54766,15000000.0
2007-04-11 13:04:00,5.5484,5.54853,5.54669,5.54729,16000000.0
2007-04-11 13:05:00,5.54685,5.54752,5.54674,5.54722,9000000.0
2007-04-11 13:06:00,5.54757,5.54862,5.5463,5.5463,13000000.0
2007-04-11 13:07:00,5.54767,5.54864,5.5465,5.54825,13000000.0
2007-04-11 13:08:00,5.54657,5.54815,5.54657,5.54713,10000000.0
2007-04-11 13:09:00,5.5478,5.5478,5.54687,5.54754,15000000.0
2007-04-11 13:10:00,5.54731,5.5479,5.54655,5.5479,12000000.0
2007-04-11 13:11:00,5.54813,5.54837,5.54684,5.54837,12000000.0
2007-04-11 13:12:00,5.54851,5.54851,5.54676,5.54833,12000000.0
2007-04-11 13:13:00,5.54721,5.5482,5.54678,5.54737,11000000.0
2007-04-11 13:14:00,5.54755,5.54831,5.54679,5.54831,9000000.0
2007-04-11 13:15:00,5.54768,5.54831,5.54707,5.54822,15000000.0
2007-04-11 13:16:00,5.54802,5.54887,5.54695,5.54788,15000000.0
2007-04-11 13:17:00,5.54826,5.54904,5.54739,5.54886,17000000.0
2007-04-11 13:18:00,5.54893,5.54937,5.54777,5.54873,15000000.0
2007-04-11 13:19:00,5.5499,5.55003,5.54751,5.54873,15000000.0
2007-04-11 13:20:00,5.5495,5.55102,5.54887,5.54931,19000000.0
2007-04-11 13:21:00,5.5504,5.55111,5.54978,5.55111,10000000.0
2007-04-11 13:22:00,5.55051,5.55051,5.54923,5.55022,8000000.0
2007-04-11 13:23:00,5.55027,5.55027,5.54835,5.54891,15000000.0
2007-04-11 13:24:00,5.54986,5.54986,5.54696,5.54696,11000000.0
2007-04-11 13:25:00,5.5475,5.54763,5.54567,5.54763,9000000.0
2007-04-11 13:26:00,5.54631,5.54728,5.54575,5.54628,8000000.0
2007-04-11 13:27:00,5.5462,5.54685,5.54553,5.54588,15000000.0
2007-04-11 13:28:00,5.54654,5.54669,5.54541,5.5461,17000000.0
2007-04-11 13:29:00,5.54649,5.54713,5.54594,5.5467,11000000.0
2007-04-11 13:30:00,5.54698,5.54765,5.546,5.54728,21000000.0
2007-04-11 13:31:00,5.54695,5.54793,5.54659,5.54721,11000000.0
2007-04-11 13:32:00,5.54778,5.5481,5.54722,5.54781,10000000.0
2007-04-11 13:33:00,5.5483,5.54912,5.54777,5.54853,8000000.0
2007-04-11 13:34:00,5.54841,5.54885,5.54782,5.54829,15000000.0
2007-04-11 13:35:00,5.54879,5.54886,5.54778,5.54794,13000000.0
2007-04-11 13:36:00,5.54755,5.54908,5.54679,5.54908,11000000.0
2007-04-11 13:37:00,5.54816,5.54872,5.54743,5.54804,8000000.0
2007-04-11 13:38:00,5.54883,5.54953,5.54806,5.54888,13000000.0
2007-04-11 13:39:00,5.54815,5.54945,5.54773,5.54945,7000000.0
2007-04-11 13:40:00,5.5496,5.5499,5.54817,5.54849,12000000.0
2007-04-11 13:41:00,5.54894,5.55017,5.54889,5.54979,15000000.0
2007-04-11 13:42:00,5.54873,5.5505,5.54873,5.54934,22000000.0
2007-04-11 13:43:00,5.55022,5.55022,5.54811,5.54869,13000000.0
2007-04-11 13:44:00,5.54821,5.54923,5.54744,5.54822,14000000.0
2007-04-11 13:45:00,5.54899,5.54899,5.54692,5.54763,7000000.0
2007-04-11 13:46:00,5.54865,5.54865,5.54748,5.54815,11000000.0
2007-04-11 13:47:00,5.54867,5.54891,5.54762,5.54799,11000000.0
2007-04-11 13:48:00,5.54931,5.54931,5.54698,5.54698,14000000.0
2007-04-11 13:49:00,5.54848,5.54903,5.54769,5.54805,13000000.0
2007-04-11 13:50:00,5.54813,5.54856,5.54722,5.54722,12000000.0
2007-04-11 13:51:00,5.54894,5.54912,5.54782,5.54817,11000000.0
2007-04-11 13:52:00,5.549,5.54924,5.54814,5.54878,9000000.0
2007-04-11 13:53:00,5.5485,5.54909,5.54772,5.54782,11000000.0
2007-04-11 13:54:00,5.54819,5.54945,5.54811,5.54851,17000000.0
2007-04-11 13:55:00,5.54875,5.54969,5.54847,5.54889,22000000.0
2007-04-11 13:56:00,5.54947,5.54974,5.54827,5.54965,13000000.0
2007-04-11 13:57:00,5.54931,5.54973,5.54772,5.54922,19000000.0
2007-04-11 13:58:00,5.54815,5.5482,5.54715,5.54802,11000000.0
2007-04-11 13:59:00,5.54829,5.5488,5.54758,5.5488,7000000.0
2007-04-11 14:00:00,5.54872,5.54898,5.54787,5.54898,9000000.0
2007-04-11 14:01:00,5.54881,5.54918,5.54826,5.54857,7000000.0
2007-04-11 14:02:00,5.54894,5.54894,5.54759,5.5481,13000000.0
2007-04-11 14:03:00,5.54805,5.54894,5.5478,5.54888,17000000.0
2007-04-11 14:04:00,5.54835,5.54932,5.54813,5.54909,13000000.0
2007-04-11 14:05:00,5.54811,5.54863,5.54794,5.54808,8000000.0
2007-04-11 14:06:00,5.54822,5.54929,5.5481,5.54919,10000000.0
2007-04-11 14:07:00,5.54788,5.54858,5.54745,5.54838,10000000.0
2007-04-11 14:08:00,5.54712,5.54849,5.54691,5.54804,14000000.0
2007-04-11 14:09:00,5.54857,5.54868,5.54716,5.54868,16000000.0
2007-04-11 14:10:00,5.54749,5.54865,5.54746,5.54776,12000000.0
2007-04-11 14:11:00,5.54772,5.54837,5.54665,5.54777,14000000.0
2007-04-11 14:12:00,5.5477,5.54908,5.54767,5.54845,13000000.0
2007-04-11 14:13:00,5.5485,5.54908,5.54777,5.54837,11000000.0
2007-04-11 14:14:00,5.54852,5.54988,5.54815,5.54947,14000000.0
2007-04-11 14:15:00,5.54999,5.54999,5.54824,5.54824,11000000.0
2007-04-11 14:16:00,5.54935,5.54942,5.5485,5.54932,11000000.0
2007-04-11 14:17:00,5.54837,5.54906,5.54805,5.54886,14000000.0
2007-04-11 14:18:00,5.54823,5.5497,5.54823,5.5497,11000000.0
2007-04-11 14:19:00,5.54855,5.55001,5.54822,5.55001,8000000.0
2007-04-11 14:20:00,5.54863,5.54931,5.54781,5.54931,10000000.0
2007-04-11 14:21:00,5.54905,5.5503,5.54868,5.54949,14000000.0
2007-04-11 14:22:00,5.55061,5.55061,5.54826,5.54916,17000000.0
2007-04-11 14:23:00,5.54923,5.54951,5.54838,5.54934,8000000.0
2007-04-11 14:24:00,5.54898,5.55137,5.54898,5.55129,16000000.0
2007-04-11 14:25:00,5.55118,5.55152,5.55042,5.55137,11000000.0
2007-04-11 14:26:00,5.54987,5.55124,5.54976,5.55066,14000000.0
2007-04-11 14:27:00,5.55091,5.55091,5.54879,5.5501,8000000.0
2007-04-11 14:28:00,5.54934,5.55046,5.54887,5.55046,11000000.0
2007-04-11 14:29:00,5.5498,5.55005,5.54849,5.54904,11000000.0
2007-04-11 14:30:00,5.54923,5.54933,5.54763,5.54826,14000000.0
2007-04-11 14:31:00,5.54806,5.54936,5.54783,5.54793,15000000.0
2007-04-11 14:32:00,5.54815,5.54897,5.54785,5.54855,9000000.0
2007-04-11 14:33:00,5.54897,5.54929,5.5478,5.54923,12000000.0
2007-04-11 14:34:00,5.54778,5.5488,5.54749,5.5481,12000000.0
2007-04-11 14:35:00,5.54792,5.54924,5.54751,5.54751,18000000.0
2007-04-11 14:36:00,5.54785,5.54903,5.54726,5.54871,12000000.0
2007-04-11 14:37:00,5.54893,5.54943,5.54842,5.54895,12000000.0
2007-04-11 14:38:00,5.54902,5.54938,5.54792,5.54938,24000000.0
2007-04-11 14:39:00,5.54914,5.54946,5.548,5.54946,12000000.0
2007-04-11 14:40:00,5.54793,5.54998,5.54793,5.54917,15000000.0
2007-04-11 14:41:00,5.5502,5.55056,5.54908,5.55031,17000000.0
2007-04-11 14:42:00,5.54953,5.55042,5.54854,5.55042,15000000.0
2007-04-11 14:43:00,5.54936,5.54949,5.54841,5.54865,9000000.0
2007-04-11 14:44:00,5.54953,5.54953,5.54854,5.54894,7000000.0
2007-04-11 14:45:00,5.54991,5.5504,5.54804,5.55015,17000000.0
2007-04-11 14:46:00,5.54819,5.54939,5.54777,5.54818,14000000.0
2007-04-11 14:47:00,5.54858,5.54939,5.54779,5.54939,16000000.0
2007-04-11 14:48:00,5.54878,5.54958,5.54826,5.54851,12000000.0
2007-04-11 14:49:00,5.54873,5.54915,5.54788,5.54788,20000000.0
2007-04-11 14:50:00,5.54904,5.54925,5.54814,5.54844,12000000.0
2007-04-11 14:51:00,5.54905,5.54943,5.5471,5.5471,12000000.0
2007-04-11 14:52:00,5.5484,5.54862,5.54626,5.54646,22000000.0
2007-04-11 14:53:00,5.54657,5.54751,5.54565,5.54683,17000000.0
2007-04-11 14:54:00,5.5464,5.5476,5.54593,5.54639,14000000.0
2007-04-11 14:55:00,5.54695,5.54727,5.54565,5.54597,20000000.0
2007-04-11 14:56:00,5.54583,5.54696,5.54583,5.54684,22000000.0
2007-04-11 14:57:00,5.5474,5.5474,5.54616,5.54648,10000000.0
2007-04-11 14:58:00,5.54641,5.54715,5.5453,5.54645,17000000.0
2007-04-11 14:59:00,5.54619,5.54718,5.54552,5.54718,12000000.0
2007-04-11 15:00:00,5.5478,5.5478,5.5455,5.54589,14000000.0
2007-04-11 15:01:00,5.54563,5.54643,5.54501,5.54593,16000000.0
2007-04-11 15:02:00,5.54504,5.5463,5.54415,5.54458,13000000.0
2007-04-11 15:03:00,5.54562,5.54625,5.54413,5.54413,7000000.0
2007-04-11 15:04:00,5.54575,5.54575,5.54453,5.54506,12000000.0
2007-04-11 15:05:00,5.54495,5.54643,5.54495,5.54553,20000000.0
2007-04-11 15:06:00,5.54523,5.54662,5.54482,5.54651,9000000.0
2007-04-11 15:07:00,5.54646,5.54646,5.54433,5.54603,9000000.0
2007-04-11 15:08:00,5.54493,5.5458,5.54397,5.5452,14000000.0
2007-04-11 15:09:00,5.54515,5.54594,5.54393,5.54458,14000000.0
2007-04-11 15:10:00,5.54521,5.54549,5.54366,5.54529,15000000.0
2007-04-11 15:11:00,5.54567,5.54626,5.5447,5.54576,10000000.0
2007-04-11 15:12:00,5.54536,5.54612,5.54501,5.54612,10000000.0
2007-04-11 15:13:00,5.54606,5.54643,5.54555,5.54632,20000000.0
2007-04-11 15:14:00,5.54624,5.54651,5.54546,5.54563,10000000.0
2007-04-11 15:15:00,5.54639,5.54721,5.54591,5.54721,13000000.0
2007-04-11 15:16:00,5.54763,5.54779,5.54701,5.54735,11000000.0
2007-04-11 15:17:00,5.547,5.54742,5.54556,5.54563,17000000.0
2007-04-11 15:18:00,5.54642,5.54642,5.54533,5.54589,11000000.0
2007-04-11 15:19:00,5.54623,5.54676,5.5452,5.54566,18000000.0
2007-04-11 15:20:00,5.54512,5.54634,5.54426,5.54623,14000000.0
2007-04-11 15:21:00,5.54527,5.54592,5.54467,5.54592,15000000.0
2007-04-11 15:22:00,5.54503,5.54588,5.54442,5.54578,8000000.0
2007-04-11 15:23:00,5.54519,5.54589,5.5443,5.5452,15000000.0
2007-04-11 15:24:00,5.5457,5.54654,5.54487,5.54539,12000000.0
2007-04-11 15:25:00,5.54557,5.5457,5.5443,5.5457,12000000.0
2007-04-11 15:26:00,5.54474,5.54612,5.54435,5.54497,15000000.0
2007-04-11 15:27:00,5.54622,5.54663,5.54499,5.54608,12000000.0
2007-04-11 15:28:00,5.54665,5.54665,5.54485,5.54537,12000000.0
2007-04-11 15:29:00,5.54609,5.5462,5.54477,5.54483,10000000.0
2007-04-11 15:30:00,5.546,5.54636,5.54421,5.54595,12000000.0
2007-04-11 15:31:00,5.5464,5.54736,5.54547,5.54636,19000000.0
2007-04-11 15:32:00,5.54614,5.54664,5.5456,5.54598,7000000.0
2007-04-11 15:33:00,5.5465,5.5465,5.54492,5.54492,7000000.0
2007-04-11 15:34:00,5.54569,5.54663,5.54483,5.54522,12000000.0
2007-04-11 15:35:00,5.54556,5.54662,5.54519,5.54662,17000000.0
2007-04-11 15:36:00,5.54594,5.5464,5.54528,5.5464,11000000.0
2007-04-11 15:37:00,5.5462,5.54664,5.54511,5.54555,14000000.0
2007-04-11 15:38:00,5.54589,5.54589,5.54467,5.54469,20000000.0
2007-04-11 15:39:00,5.54635,5.54635,5.54477,5.54598,8000000.0
2007-04-11 15:40:00,5.54511,5.54635,5.54485,5.54613,11000000.0
2007-04-11 15:41:00,5.5462,5.5462,5.5449,5.54603,10000000.0
2007-04-11 15:42:00,5.54589,5.54631,5.54425,5.54576,13000000.0
2007-04-11 15:43:00,5.54568,5.54568,5.54427,5.54564,14000000.0
2007-04-11 15:44:00,5.54642,5.54674,5.54415,5.54449,8000000.0
2007-04-11 15:45:00,5.54533,5.5457,5.54448,5.54518,10000000.0
2007-04-11 15:46:00,5.54521,5.54666,5.54485,5.54659,12000000.0
2007-04-11 15:47:00,5.54599,5.54634,5.54496,5.54522,18000000.0
2007-04-11 15:48:00,5.54626,5.54679,5.54579,5.54637,9000000.0
2007-04-11 15:49:00,5.54597,5.54695,5.54516,5.54695,14000000.0
2007-04-11 15:50:00,5.54647,5.54771,5.5464,5.54743,18000000.0
2007-04-11 15:51:00,5.54705,5.54726,5.54604,5.54604,8000000.0
2007-04-11 15:52:00,5.5477,5.54771,5.54639,5.54754,11000000.0
2007-04-11 15:53:00,5.54724,5.54755,5.54563,5.54617,15000000.0
2007-04-11 15:54:00,5.54663,5.54776,5.54621,5.54776,9000000.0
2007-04-11 15:55:00,5.54754,5.54812,5.54633,5.54812,9000000.0
2007-04-11 15:56:00,5.54798,5.54798,5.5468,5.54772,11000000.0
2007-04-11 15:57:00,5.54806,5.54842,5.5465,5.54791,15000000.0
2007-04-11 15:58:00,5.54765,5.54799,5.54676,5.54788,13000000.0
2007-04-11 15:59:00,5.54734,5.54785,5.54587,5.54661,15000000.0
2007-04-11 16:00:00,5.54583,5.54691,5.54492,5.54645,11000000.0
2007-04-11 16:01:00,5.54655,5.54707,5.5456,5.54607,14000000.0
2007-04-11 16:02:00,5.54686,5.54821,5.54586,5.54817,11000000.0
2007-04-11 16:03:00,5.54655,5.54705,5.546,5.54665,8000000.0
2007-04-11 16:04:00,5.54699,5.54732,5.54489,5.54498,8000000.0
2007-04-11 16:05:00,5.54464,5.54629,5.54437,5.54605,8000000.0
2007-04-11 16:06:00,5.5457,5.54764,5.54569,5.54704,16000000.0
2007-04-11 16:07:00,5.54588,5.54814,5.54588,5.54691,18000000.0
2007-04-11 16:08:00,5.54766,5.54766,5.54611,5.54651,14000000.0
2007-04-11 16:09:00,5.54668,5.54763,5.54567,5.54678,12000000.0
2007-04-11 16:10:00,5.54718,5.54762,5.54621,5.54622,10000000.0
2007-04-11 16:11:00,5.54755,5.54828,5.54654,5.54711,13000000.0
2007-04-11 16:12:00,5.54741,5.54857,5.54622,5.54789,16000000.0
2007-04-11 16:13:00,5.54768,5.54805,5.54676,5.54745,7000000.0
2007-04-11 16:14:00,5.54724,5.54788,5.54676,5.54688,16000000.0
2007-04-11 16:15:00,5.54792,5.54887,5.54687,5.54687,15000000.0
2007-04-11 16:16:00,5.54697,5.54796,5.54696,5.54707,17000000.0
2007-04-11 16:17:00,5.54714,5.54768,5.54638,5.54666,10000000.0
2007-04-11 16:18:00,5.54748,5.54755,5.54604,5.54612,10000000.0
2007-04-11 16:19:00,5.54608,5.54673,5.54525,5.54655,12000000.0
2007-04-11 16:20:00,5.54563,5.54601,5.54487,5.54523,11000000.0
2007-04-11 16:21:00,5.54548,5.54586,5.5447,5.54569,8000000.0
2007-04-11 16:22:00,5.54403,5.54551,5.54403,5.5445,16000000.0
2007-04-11 16:23:00,5.54548,5.54548,5.54346,5.54456,11000000.0
2007-04-11 16:24:00,5.54397,5.54446,5.54295,5.5443,14000000.0
2007-04-11 16:25:00,5.54365,5.54506,5.54349,5.54378,13000000.0
2007-04-11 16:26:00,5.54468,5.54566,5.5442,5.54558,16000000.0
2007-04-11 16:27:00,5.54626,5.54626,5.54459,5.54597,20000000.0
2007-04-11 16:28:00,5.54571,5.54596,5.54379,5.54422,12000000.0
2007-04-11 16:29:00,5.54552,5.54552,5.54343,5.54481,13000000.0
2007-04-11 16:30:00,5.54476,5.54559,5.54408,5.54431,17000000.0
2007-04-11 16:31:00,5.5453,5.54537,5.54421,5.54501,13000000.0
2007-04-11 16:32:00,5.54513,5.54515,5.54382,5.54382,10000000.0
2007-04-11 16:33:00,5.5448,5.54519,5.54382,5.54503,15000000.0
2007-04-11 16:34:00,5.54484,5.54486,5.54401,5.54448,9000000.0
2007-04-11 16:35:00,5.54539,5.54539,5.54349,5.54393,18000000.0
2007-04-11 16:36:00,5.54475,5.54515,5.54402,5.54437,8000000.0
2007-04-11 16:37:00,5.54572,5.54602,5.54444,5.54552,22000000.0
2007-04-11 16:38:00,5.5454,5.54603,5.54385,5.54496,14000000.0
2007-04-11 16:39:00,5.54616,5.54656,5.54515,5.54552,14000000.0
2007-04-11 16:40:00,5.54487,5.54632,5.54487,5.54632,17000000.0
2007-04-11 16:41:00,5.54531,5.54675,5.54512,5.54675,9000000.0
2007-04-11 16:42:00,5.54574,5.54659,5.54508,5.54576,13000000.0
2007-04-11 16:43:00,5.54678,5.54678,5.54518,5.54602,13000000.0
2007-04-11 16:44:00,5.5458,5.54595,5.54503,5.54578,11000000.0
2007-04-11 16:45:00,5.54483,5.54575,5.54419,5.5448,18000000.0
2007-04-11 16:46:00,5.54422,5.5451,5.54378,5.5451,11000000.0
2007-04-11 16:47:00,5.54482,5.545,5.54341,5.54486,15000000.0
2007-04-11 16:48:00,5.54395,5.54489,5.54381,5.54403,7000000.0
2007-04-11 16:49:00,5.54493,5.5451,5.54317,5.5451,16000000.0
2007-04-11 16:50:00,5.54493,5.54495,5.54414,5.54466,9000000.0
2007-04-11 16:51:00,5.54536,5.54582,5.54394,5.54561,22000000.0
2007-04-11 16:52:00,5.54506,5.54579,5.54461,5.54562,11000000.0
2007-04-11 16:53:00,5.54545,5.54545,5.54293,5.54482,12000000.0
2007-04-11 16:54:00,5.54465,5.54465,5.5417,5.54298,17000000.0
2007-04-11 16:55:00,5.54331,5.54364,5.54166,5.54182,15000000.0
2007-04-11 16:56:00,5.54303,5.54315,5.54184,5.54239,11000000.0
2007-04-11 16:57:00,5.54138,5.54247,5.54059,5.54133,8000000.0
2007-04-11 16:58:00,5.54009,5.54208,5.54009,5.54113,12000000.0
2007-04-11 16:59:00,5.54153,5.54298,5.54071,5.54129,15000000.0
2007-04-11 17:00:00,5.54284,5.54284,5.54132,5.54231,10000000.0
2007-04-11 17:01:00,5.54182,5.54257,5.54106,5.54257,10000000.0
2007-04-11 17:02:00,5.54219,5.54254,5.54131,5.54207,8000000.0
2007-04-11 17:03:00,5.54305,5.54305,5.54143,5.54195,11000000.0
2007-04-11 17:04:00,5.54198,5.54253,5.54156,5.54156,10000000.0
2007-04-11 17:05:00,5.54142,5.54285,5.54142,5.54285,18000000.0
2007-04-11 17:06:00,5.54166,5.5428,5.54157,5.54272,9000000.0
2007-04-11 17:07:00,5.54242,5.54319,5.54162,5.54319,20000000.0
2007-04-11 17:08:00,5.54286,5.54319,5.54131,5.54278,11000000.0
2007-04-11 17:09:00,5.54291,5.54352,5.54176,5.54181,14000000.0
2007-04-11 17:10:00,5.54328,5.54333,5.54194,5.54303,10000000.0
2007-04-11 17:11:00,5.54274,5.54381,5.54232,5.543,12000000.0
2007-04-11 17:12:00,5.54388,5.54393,5.54274,5.54393,7000000.0
2007-04-11 17:13:00,5.54354,5.54452,5.54281,5.54349,13000000.0
2007-04-11 17:14:00,5.54287,5.54425,5.54261,5.54423,13000000.0
2007-04-11 17:15:00,5.54349,5.54417,5.54307,5.54401,12000000.0
2007-04-11 17:16:00,5.54417,5.54417,5.54235,5.54328,13000000.0
2007-04-11 17:17:00,5.5439,5.5439,5.54239,5.5437,12000000.0
2007-04-11 17:18:00,5.54382,5.54408,5.54272,5.54375,15000000.0
2007-04-11 17:19:00,5.54351,5.54402,5.54303,5.544,10000000.0
2007-04-11 17:20:00,5.54268,5.54339,5.5422,5.54268,13000000.0
2007-04-11 17:21:00,5.54237,5.54389,5.54237,5.54289,17000000.0
2007-04-11 17:22:00,5.5435,5.54363,5.54219,5.5424,15000000.0
2007-04-11 17:23:00,5.54312,5.54312,5.54169,5.54223,10000000.0
2007-04-11 17:24:00,5.54205,5.54303,5.54154,5.54231,17000000.0
2007-04-11 17:25:00,5.54289,5.54289,5.54193,5.54273,11000000.0
2007-04-11 17:26:00,5.54263,5.54285,5.54157,5.54196,12000000.0
2007-04-11 17:27:00,5.54275,5.54275,5.54152,5.54242,9000000.0
2007-04-11 17:28:00,5.54271,5.54328,5.54203,5.54323,16000000.0
2007-04-11 17:29:00,5.54091,5.54352,5.54091,5.54352,9000000.0
2007-04-11 17:30:00,5.54298,5.54317,5.54149,5.54317,11000000.0
2007-04-11 17:31:00,5.54299,5.54319,5.54191,5.54301,13000000.0
2007-04-11 17:32:00,5.54151,5.54267,5.54109,5.54247,13000000.0
2007-04-11 17:33:00,5.54234,5.54242,5.54133,5.54242,11000000.0
2007-04-11 17:34:00,5.54281,5.54281,5.54123,5.54265,12000000.0
2007-04-11 17:35:00,5.5426,5.54315,5.54155,5.54155,13000000.0
2007-04-11 17:36:00,5.54286,5.54286,5.54175,5.54221,14000000.0
2007-04-11 17:37:00,5.54248,5.54286,5.54188,5.54227,10000000.0
2007-04-11 17:38:00,5.54245,5.54277,5.54169,5.54201,7000000.0
2007-04-11 17:39:00,5.54301,5.54301,5.54141,5.54171,16000000.0
2007-04-11 17:40:00,5.5427,5.54271,5.54121,5.54271,17000000.0
2007-04-11 17:41:00,5.54197,5.54306,5.54138,5.54138,16000000.0
2007-04-11 17:42:00,5.54215,5.54279,5.54135,5.5427,16000000.0
2007-04-11 17:43:00,5.54242,5.54242,5.54114,5.54191,17000000.0
2007-04-11 17:44:00,5.54229,5.54262,5.54156,5.54162,8000000.0
2007-04-11 17:45:00,5.54272,5.54272,5.54157,5.54175,11000000.0
2007-04-11 17:46:00,5.54265,5.54293,5.54189,5.54206,9000000.0
2007-04-11 17:47:00,5.54221,5.54286,5.54147,5.54276,19000000.0
2007-04-11 17:48:00,5.54307,5.54307,5.54151,5.54286,16000000.0
2007-04-11 17:49:00,5.5424,5.5429,5.54151,5.54269,15000000.0
2007-04-11 17:50:00,5.54188,5.54295,5.54188,5.54205,11000000.0
2007-04-11 17:51:00,5.5417,5.54291,5.5415,5.5422,9000000.0
2007-04-11 17:52:00,5.54325,5.54344,5.54253,5.54262,11000000.0
2007-04-11 17:53:00,5.54247,5.54288,5.54165,5.54165,9000000.0
2007-04-11 17:54:00,5.54327,5.54327,5.54217,5.54324,10000000.0
2007-04-11 17:55:00,5.54381,5.54381,5.54188,5.54309,10000000.0
2007-04-11 17:56:00,5.54283,5.5433,5.54209,5.54291,16000000.0
2007-04-11 17:57:00,5.54177,5.54339,5.54177,5.54297,14000000.0
2007-04-11 17:58:00,5.54323,5.54349,5.54186,5.54186,24000000.0
2007-04-11 17:59:00,5.54256,5.54336,5.54229,5.54251,11000000.0
2007-04-11 18:00:00,5.54304,5.54351,5.54247,5.54279,10000000.0
2007-04-11 18:01:00,5.54367,5.54367,5.54178,5.54178,14000000.0
2007-04-11 18:02:00,5.54228,5.5438,5.54228,5.54377,12000000.0
2007-04-11 18:03:00,5.54404,5.54428,5.54261,5.5438,17000000.0
2007-04-11 18:04:00,5.54417,5.54469,5.54338,5.54338,15000000.0
2007-04-11 18:05:00,5.54432,5.5448,5.54286,5.54364,15000000.0
2007-04-11 18:06:00,5.54343,5.54435,5.5432,5.5432,15000000.0
2007-04-11 18:07:00,5.54428,5.54514,5.54383,5.54425,16000000.0
2007-04-11 18:08:00,5.54409,5.54453,5.54288,5.5433,16000000.0
2007-04-11 18:09:00,5.54415,5.54415,5.5418,5.54263,12000000.0
2007-04-11 18:10:00,5.54385,5.54385,5.54264,5.54362,17000000.0
2007-04-11 18:11:00,5.54308,5.54397,5.54271,5.54297,16000000.0
2007-04-11 18:12:00,5.54332,5.54399,5.54291,5.54352,13000000.0
2007-04-11 18:13:00,5.54381,5.54399,5.54277,5.54396,17000000.0
2007-04-11 18:14:00,5.54385,5.54447,5.54285,5.54371,13000000.0
2007-04-11 18:15:00,5.54414,5.54509,5.54331,5.54509,13000000.0
2007-04-11 18:16:00,5.54466,5.54466,5.5437,5.5437,15000000.0
2007-04-11 18:17:00,5.54441,5.54441,5.54295,5.54295,16000000.0
2007-04-11 18:18:00,5.54383,5.54475,5.54301,5.54415,18000000.0
2007-04-11 18:19:00,5.54432,5.54494,5.54334,5.54462,12000000.0
2007-04-11 18:20:00,5.54404,5.54507,5.5436,5.54416,16000000.0
2007-04-11 18:21:00,5.54454,5.5448,5.54342,5.54361,19000000.0
2007-04-11 18:22:00,5.54316,5.5445,5.54296,5.54376,20000000.0
2007-04-11 18:23:00,5.54354,5.54492,5.54308,5.54417,16000000.0
2007-04-11 18:24:00,5.54411,5.54454,5.54359,5.54435,14000000.0
2007-04-11 18:25:00,5.54445,5.54468,5.54305,5.54305,18000000.0
2007-04-11 18:26:00,5.54474,5.54494,5.54368,5.54418,9000000.0
2007-04-11 18:27:00,5.54488,5.54538,5.54387,5.54513,16000000.0
2007-04-11 18:28:00,5.54349,5.54465,5.54349,5.54356,11000000.0
2007-04-11 18:29:00,5.54521,5.54521,5.54357,5.54498,15000000.0
2007-04-11 18:30:00,5.5451,5.5451,5.54343,5.54346,14000000.0
2007-04-11 18:31:00,5.54403,5.54467,5.5436,5.54467,19000000.0
2007-04-11 18:32:00,5.545,5.54533,5.5445,5.54533,13000000.0
2007-04-11 18:33:00,5.54456,5.54526,5.54375,5.54526,13000000.0
2007-04-11 18:34:00,5.54379,5.54501,5.54379,5.54459,9000000.0
2007-04-11 18:35:00,5.54536,5.54542,5.54507,5.54508,14000000.0
2007-04-11 18:36:00,5.54458,5.54461,5.54349,5.54426,12000000.0
2007-04-11 18:37:00,5.54478,5.54478,5.54345,5.54406,13000000.0
2007-04-11 18:38:00,5.54357,5.54506,5.54349,5.54488,17000000.0
2007-04-11 18:39:00,5.54501,5.54521,5.54357,5.54497,18000000.0
2007-04-11 18:40:00,5.54486,5.54486,5.54364,5.54379,14000000.0
2007-04-11 18:41:00,5.54393,5.54537,5.54387,5.54448,18000000.0
2007-04-11 18:42:00,5.54442,5.54559,5.54442,5.54549,14000000.0
2007-04-11 18:43:00,5.54509,5.54549,5.544,5.5445,14000000.0
2007-04-11 18:44:00,5.54525,5.54557,5.54376,5.54557,12000000.0
2007-04-11 18:45:00,5.54537,5.54545,5.54422,5.54541,17000000.0
2007-04-11 18:46:00,5.5453,5.54595,5.54448,5.54518,15000000.0
2007-04-11 18:47:00,5.54545,5.5469,5.54501,5.54647,16000000.0
2007-04-11 18:48:00,5.54532,5.54634,5.54532,5.54607,11000000.0
2007-04-11 18:49:00,5.54533,5.54663,5.54533,5.54616,8000000.0
2007-04-11 18:50:00,5.54615,5.54657,5.54576,5.54633,16000000.0
2007-04-11 18:51:00,5.54511,5.54633,5.54511,5.54585,19000000.0
2007-04-11 18:52:00,5.54552,5.54607,5.54501,5.54501,10000000.0
2007-04-11 18:53:00,5.54509,5.54608,5.54489,5.546,10000000.0
2007-04-11 18:54:00,5.54647,5.54647,5.5441,5.54612,11000000.0
2007-04-11 18:55:00,5.54626,5.54626,5.54494,5.54542,8000000.0
2007-04-11 18:56:00,5.546,5.54602,5.5444,5.54449,16000000.0
2007-04-11 18:57:00,5.54617,5.54637,5.5451,5.54596,8000000.0
2007-04-11 18:58:00,5.54514,5.54605,5.5445,5.5458,13000000.0
2007-04-11 18:59:00,5.54589,5.5467,5.54495,5.54624,17000000.0
2007-04-11 19:00:00,5.54566,5.54664,5.54525,5.54613,13000000.0
2007-04-11 19:01:00,5.54484,5.54656,5.54484,5.54568,12000000.0
2007-04-11 19:02:00,5.54488,5.54603,5.54442,5.54521,16000000.0
2007-04-11 19:03:00,5.54536,5.54536,5.54365,5.5443,17000000.0
2007-04-11 19:04:00,5.54463,5.54515,5.54379,5.54379,12000000.0
2007-04-11 19:05:00,5.54544,5.54544,5.54382,5.54481,17000000.0
2007-04-11 19:06:00,5.54483,5.54513,5.54419,5.54422,7000000.0
2007-04-11 19:07:00,5.54458,5.54567,5.54404,5.5448,20000000.0
2007-04-11 19:08:00,5.54547,5.54552,5.54357,5.54394,21000000.0
2007-04-11 19:09:00,5.54381,5.54444,5.54348,5.54436,16000000.0
2007-04-11 19:10:00,5.54321,5.54446,5.54293,5.54363,14000000.0
2007-04-11 19:11:00,5.54387,5.54469,5.54329,5.54329,12000000.0
2007-04-11 19:12:00,5.5441,5.54433,5.54268,5.54361,18000000.0
2007-04-11 19:13:00,5.54343,5.54457,5.54284,5.54432,14000000.0
2007-04-11 19:14:00,5.54352,5.54464,5.54284,5.54347,18000000.0
2007-04-11 19:15:00,5.54389,5.54428,5.54314,5.54314,9000000.0
2007-04-11 19:16:00,5.54377,5.5439,5.54251,5.54307,12000000.0
2007-04-11 19:17:00,5.54338,5.54362,5.54269,5.5432,14000000.0
2007-04-11 19:18:00,5.54268,5.54416,5.54255,5.54328,16000000.0
2007-04-11 19:19:00,5.54349,5.54433,5.5431,5.54378,7000000.0
2007-04-11 19:20:00,5.54245,5.54416,5.54245,5.54373,8000000.0
2007-04-11 19:21:00,5.54291,5.54466,5.54291,5.54374,18000000.0
2007-04-11 19:22:00,5.54384,5.54384,5.54312,5.54328,9000000.0
2007-04-11 19:23:00,5.54244,5.54377,5.54244,5.54377,10000000.0
2007-04-11 19:24:00,5.54408,5.54408,5.54268,5.54268,11000000.0
2007-04-11 19:25:00,5.54311,5.54455,5.54278,5.54455,17000000.0
2007-04-11 19:26:00,5.54326,5.54447,5.54321,5.54447,11000000.0
2007-04-11 19:27:00,5.54449,5.54465,5.54319,5.54385,13000000.0
2007-04-11 19:28:00,5.54439,5.54445,5.54356,5.54445,10000000.0
2007-04-11 19:29:00,5.54264,5.54407,5.5426,5.5426,11000000.0
2007-04-11 19:30:00,5.5436,5.54424,5.54331,5.54372,12000000.0
2007-04-11 19:31:00,5.54347,5.54476,5.54329,5.54425,8000000.0
2007-04-11 19:32:00,5.54463,5.54497,5.54424,5.54447,11000000.0
2007-04-11 19:33:00,5.54514,5.54514,5.54389,5.54453,13000000.0
2007-04-11 19:34:00,5.54543,5.54567,5.54442,5.54454,12000000.0
2007-04-11 19:35:00,5.54559,5.54559,5.54439,5.54512,13000000.0
2007-04-11 19:36:00,5.5442,5.54581,5.5442,5.54572,12000000.0
2007-04-11 19:37:00,5.54602,5.54611,5.54493,5.54502,8000000.0
2007-04-11 19:38:00,5.54581,5.54613,5.54505,5.54528,20000000.0
2007-04-11 19:39:00,5.54517,5.54561,5.54464,5.54561,11000000.0
2007-04-11 19:40:00,5.54527,5.5455,5.5442,5.5442,11000000.0
2007-04-11 19:41:00,5.54578,5.54578,5.54477,5.54491,9000000.0
2007-04-11 19:42:00,5.54514,5.54544,5.5444,5.54544,10000000.0
2007-04-11 19:43:00,5.54526,5.54571,5.54398,5.54398,14000000.0
2007-04-11 19:44:00,5.5449,5.54573,5.54431,5.54463,15000000.0
2007-04-11 19:45:00,5.54447,5.54536,5.54382,5.54448,12000000.0
2007-04-11 19:46:00,5.54322,5.54412,5.54305,5.54347,11000000.0
2007-04-11 19:47:00,5.54485,5.54522,5.54408,5.54491,10000000.0
2007-04-11 19:48:00,5.54492,5.54528,5.54379,5.54379,9000000.0
2007-04-11 19:49:00,5.54479,5.54528,5.5442,5.54493,16000000.0
2007-04-11 19:50:00,5.54534,5.54534,5.54355,5.54355,10000000.0
2007-04-11 19:51:00,5.5444,5.54468,5.54388,5.54416,11000000.0
2007-04-11 19:52:00,5.54402,5.54497,5.54386,5.54421,19000000.0
2007-04-11 19:53:00,5.54491,5.54491,5.54371,5.54461,19000000.0
2007-04-11 19:54:00,5.54381,5.5448,5.54338,5.54427,14000000.0
2007-04-11 19:55:00,5.54403,5.54508,5.54357,5.5438,16000000.0
2007-04-11 19:56:00,5.54444,5.54516,5.54395,5.54508,12000000.0
2007-04-11 19:57:00,5.54467,5.5458,5.54426,5.54426,14000000.0
2007-04-11 19:58:00,5.54451,5.54573,5.54387,5.54573,13000000.0
2007-04-11 19:59:00,5.5454,5.54584,5.5447,5.54566,10000000.0
2007-04-11 20:00:00,5.54607,5.54677,5.54532,5.54648,15000000.0
2007-04-11 20:01:00,5.54672,5.54672,5.54469,5.54487,14000000.0
2007-04-11 20:02:00,5.54514,5.54552,5.54421,5.54483,8000000.0
2007-04-11 20:03:00,5.54414,5.54632,5.54414,5.54595,13000000.0
2007-04-11 20:04:00,5.54622,5.54987,5.54622,5.54987,12000000.0
2007-04-11 20:05:00,5.55018,5.55046,5.54864,5.5501,11000000.0
2007-04-11 20:06:00,5.5506,5.55103,5.54935,5.55039,10000000.0
2007-04-11 20:07:00,5.55029,5.55111,5.54902,5.5504,13000000.0
2007-04-11 20:08:00,5.54993,5.55139,5.54952,5.55064,16000000.0
2007-04-11 20:09:00,5.5509,5.5509,5.5486,5.55024,17000000.0
2007-04-11 20:10:00,5.55127,5.55268,5.55054,5.55268,10000000.0
2007-04-11 20:11:00,5.5511,5.55321,5.5511,5.55195,13000000.0
2007-04-11 20:12:00,5.55223,5.55342,5.55199,5.55339,15000000.0
2007-04-11 20:13:00,5.5531,5.55498,5.55245,5.55498,13000000.0
2007-04-11 20:14:00,5.55464,5.55486,5.55252,5.55373,8000000.0
2007-04-11 20:15:00,5.55326,5.55369,5.55155,5.55175,10000000.0
2007-04-11 20:16:00,5.55122,5.55274,5.5504,5.55105,14000000.0
2007-04-11 20:17:00,5.55358,5.55358,5.55157,5.55236,13000000.0
2007-04-11 20:18:00,5.5521,5.55276,5.55113,5.55113,7000000.0
2007-04-11 20:19:00,5.55263,5.55307,5.55135,5.5522,11000000.0
2007-04-11 20:20:00,5.55136,5.55317,5.55132,5.55233,19000000.0
2007-04-11 20:21:00,5.55205,5.55244,5.55168,5.5521,11000000.0
2007-04-11 20:22:00,5.5518,5.5525,5.55144,5.55144,11000000.0
2007-04-11 20:23:00,5.55208,5.55241,5.55059,5.55155,13000000.0
2007-04-11 20:24:00,5.5511,5.5517,5.55041,5.55056,9000000.0
2007-04-11 20:25:00,5.54991,5.55092,5.54886,5.55089,18000000.0
2007-04-11 20:26:00,5.55007,5.55039,5.54961,5.55009,7000000.0
2007-04-11 20:27:00,5.54988,5.55119,5.54945,5.55025,9000000.0
2007-04-11 20:28:00,5.54998,5.54998,5.54847,5.5485,13000000.0
2007-04-11 20:29:00,5.54863,5.54976,5.54782,5.54976,14000000.0
2007-04-11 20:30:00,5.5499,5.5499,5.54846,5.54949,16000000.0
2007-04-11 20:31:00,5.54917,5.54994,5.549,5.54962,22000000.0
2007-04-11 20:32:00,5.54815,5.54972,5.54787,5.54926,12000000.0
2007-04-11 20:33:00,5.54883,5.55007,5.54851,5.5495,13000000.0
2007-04-11 20:34:00,5.5492,5.5492,5.54771,5.54826,15000000.0
2007-04-11 20:35:00,5.54777,5.54871,5.54743,5.548,16000000.0
2007-04-11 20:36:00,5.54826,5.54907,5.54652,5.54657,15000000.0
2007-04-11 20:37:00,5.54791,5.54813,5.54686,5.54761,14000000.0
2007-04-11 20:38:00,5.54751,5.54802,5.54687,5.54759,13000000.0
2007-04-11 20:39:00,5.54659,5.54832,5.54648,5.54648,18000000.0
2007-04-11 20:40:00,5.54673,5.54752,5.54595,5.54707,14000000.0
2007-04-11 20:41:00,5.54687,5.54728,5.54564,5.54627,18000000.0
2007-04-11 20:42:00,5.54691,5.54728,5.54536,5.54598,12000000.0
2007-04-11 20:43:00,5.54446,5.54535,5.54412,5.54418,18000000.0
2007-04-11 20:44:00,5.54528,5.54677,5.54518,5.54586,18000000.0
2007-04-11 20:45:00,5.54531,5.54597,5.54503,5.54588,11000000.0
2007-04-11 20:46:00,5.54532,5.54582,5.54451,5.54537,18000000.0
2007-04-11 20:47:00,5.54519,5.54702,5.54519,5.54606,20000000.0
2007-04-11 20:48:00,5.54654,5.54654,5.5453,5.54591,17000000.0
2007-04-11 20:49:00,5.54554,5.54667,5.54533,5.54632,16000000.0
2007-04-11 20:50:00,5.54638,5.54716,5.5458,5.54716,8000000.0
2007-04-11 20:51:00,5.54675,5.54734,5.54642,5.54734,8000000.0
2007-04-11 20:52:00,5.54757,5.54797,5.54625,5.54762,12000000.0
2007-04-11 20:53:00,5.54667,5.54801,5.54651,5.54691,16000000.0
2007-04-11 20:54:00,5.54646,5.54754,5.54646,5.54651,15000000.0
2007-04-11 20:55:00,5.54785,5.54785,5.54594,5.54672,16000000.0
2007-04-11 20:56:00,5.54661,5.54708,5.54572,5.54572,7000000.0
2007-04-11 20:57:00,5.54711,5.54732,5.54557,5.54643,14000000.0
2007-04-11 20:58:00,5.5464,5.54682,5.546,5.5468,10000000.0
2007-04-11 20:59:00,5.54698,5.54745,5.54689,5.54689,11000000.0
2007-04-11 21:00:00,5.54662,5.54683,5.54561,5.54656,14000000.0
2007-04-11 21:01:00,5.54683,5.54751,5.54597,5.54597,12000000.0
2007-04-11 21:02:00,5.54635,5.54794,5.54635,5.54674,17000000.0
2007-04-11 21:03:00,5.54667,5.54736,5.54653,5.54709,11000000.0
2007-04-11 21:04:00,5.5464,5.54754,5.54612,5.54681,10000000.0
2007-04-11 21:05:00,5.54649,5.54785,5.54645,5.54712,8000000.0
2007-04-11 21:06:00,5.54681,5.54732,5.54647,5.54717,13000000.0
2007-04-11 21:07:00,5.54693,5.54801,5.54648,5.548,14000000.0
2007-04-11 21:08:00,5.54737,5.54874,5.54718,5.54859,8000000.0
2007-04-11 21:09:00,5.54719,5.54765,5.54616,5.54616,13000000.0
2007-04-11 21:10:00,5.54686,5.54747,5.54662,5.54673,17000000.0
2007-04-11 21:11:00,5.54747,5.54765,5.54632,5.54744,15000000.0
2007-04-11 21:12:00,5.54676,5.5481,5.54638,5.54682,11000000.0
2007-04-11 21:13:00,5.54668,5.5478,5.5465,5.5478,12000000.0
2007-04-11 21:14:00,5.54776,5.54838,5.54664,5.54792,14000000.0
2007-04-11 21:15:00,5.54707,5.54765,5.5466,5.54728,13000000.0
2007-04-11 21:16:00,5.54685,5.54705,5.54685,5.54685,12000000.0
2007-04-11 21:17:00,5.54799,5.54828,5.54708,5.54827,16000000.0
2007-04-11 21:18:00,5.54741,5.54871,5.54721,5.54721,15000000.0
2007-04-11 21:19:00,5.54737,5.54795,5.5462,5.54698,15000000.0
2007-04-11 21:20:00,5.54569,5.54694,5.54547,5.54628,8000000.0
2007-04-11 21:21:00,5.54632,5.54748,5.54555,5.54642,17000000.0
2007-04-11 21:22:00,5.5455,5.5468,5.54544,5.5468,11000000.0
2007-04-11 21:23:00,5.54621,5.54701,5.54545,5.54645,23000000.0
2007-04-11 21:24:00,5.54646,5.54685,5.54567,5.54685,13000000.0
2007-04-11 21:25:00,5.5464,5.54727,5.54567,5.54629,15000000.0
2007-04-11 21:26:00,5.54646,5.54677,5.54618,5.54618,10000000.0
2007-04-11 21:27:00,5.54714,5.5472,5.54627,5.5472,10000000.0
2007-04-11 21:28:00,5.54674,5.54719,5.54556,5.54593,13000000.0
2007-04-11 21:29:00,5.54626,5.54691,5.54585,5.5464,10000000.0
2007-04-11 21:30:00,5.54705,5.54709,5.54564,5.54579,16000000.0
2007-04-11 21:31:00,5.54515,5.5466,5.54515,5.5466,18000000.0
2007-04-11 21:32:00,5.5468,5.54751,5.54598,5.5466,15000000.0
2007-04-11 21:33:00,5.54666,5.54684,5.5458,5.54624,13000000.0
2007-04-11 21:34:00,5.54645,5.54648,5.54588,5.54599,9000000.0
2007-04-11 21:35:00,5.54672,5.54672,5.54569,5.54666,8000000.0
2007-04-11 21:36:00,5.54643,5.54683,5.54537,5.54537,18000000.0
2007-04-11 21:37:00,5.54489,5.54683,5.54489,5.54605,22000000.0
2007-04-11 21:38:00,5.5452,5.54668,5.54512,5.54668,9000000.0
2007-04-11 21:39:00,5.54629,5.54629,5.5451,5.5451,11000000.0
2007-04-11 21:40:00,5.54685,5.54685,5.54665,5.54678,19000000.0
2007-04-11 21:41:00,5.54641,5.54727,5.54568,5.5458,12000000.0
2007-04-11 21:42:00,5.54608,5.5463,5.54546,5.54591,11000000.0
2007-04-11 21:43:00,5.5461,5.54688,5.5461,5.54658,14000000.0
2007-04-11 21:44:00,5.54526,5.5463,5.54487,5.54487,13000000.0
2007-04-11 21:45:00,5.54559,5.54647,5.54523,5.54598,12000000.0
2007-04-11 21:46:00,5.54623,5.54667,5.54529,5.5459,14000000.0
2007-04-11 21:47:00,5.54583,5.5466,5.54539,5.5464,17000000.0
2007-04-11 21:48:00,5.54637,5.5466,5.54537,5.54609,16000000.0
2007-04-11 21:49:00,5.54607,5.54627,5.54508,5.5455,14000000.0
2007-04-11 21:50:00,5.54561,5.54666,5.54515,5.54649,13000000.0
2007-04-11 21:51:00,5.54571,5.5466,5.54537,5.5466,14000000.0
2007-04-11 21:52:00,5.54656,5.54664,5.54598,5.5461,17000000.0
2007-04-11 21:53:00,5.54676,5.54676,5.54535,5.54546,27000000.0
2007-04-11 21:54:00,5.54513,5.54624,5.54513,5.5462,10000000.0
2007-04-11 21:55:00,5.54616,5.54634,5.54542,5.54542,8000000.0
2007-04-11 21:56:00,5.54703,5.54703,5.54518,5.54555,16000000.0
2007-04-11 21:57:00,5.5455,5.54591,5.54488,5.54561,18000000.0
2007-04-11 21:58:00,5.54539,5.54611,5.54491,5.54559,18000000.0
2007-04-11 21:59:00,5.54555,5.5458,5.54545,5.54573,17000000.0
2007-04-11 22:00:00,5.54543,5.54611,5.54512,5.54602,9000000.0
2007-04-11 22:01:00,5.54531,5.54664,5.54487,5.5463,22000000.0
2007-04-11 22:02:00,5.54608,5.54647,5.5454,5.54549,11000000.0
2007-04-11 22:03:00,5.5456,5.54602,5.54476,5.54556,16000000.0
2007-04-11 22:04:00,5.54494,5.54618,5.54478,5.54533,12000000.0
2007-04-11 22:05:00,5.54602,5.54607,5.5448,5.54486,7000000.0
2007-04-11 22:06:00,5.54451,5.54571,5.54451,5.54518,15000000.0
2007-04-11 22:07:00,5.54507,5.54618,5.54471,5.54556,19000000.0
2007-04-11 22:08:00,5.54591,5.54616,5.54503,5.5457,11000000.0
2007-04-11 22:09:00,5.54512,5.54558,5.54476,5.54496,10000000.0
2007-04-11 22:10:00,5.54474,5.54474,5.54392,5.5443,10000000.0
2007-04-11 22:11:00,5.54607,5.54607,5.54466,5.54592,18000000.0
2007-04-11 22:12:00,5.54465,5.54542,5.54439,5.54498,11000000.0
2007-04-11 22:13:00,5.54523,5.54561,5.54413,5.54442,14000000.0
2007-04-11 22:14:00,5.54503,5.54539,5.54414,5.5449,24000000.0
2007-04-11 22:15:00,5.54429,5.54596,5.54429,5.54596,13000000.0
2007-04-11 22:16:00,5.54483,5.54606,5.54403,5.54577,13000000.0
2007-04-11 22:17:00,5.54496,5.54571,5.54488,5.54521,8000000.0
2007-04-11 22:18:00,5.54472,5.54644,5.54472,5.54534,13000000.0
2007-04-11 22:19:00,5.54556,5.54761,5.54553,5.54556,14000000.0
2007-04-11 22:20:00,5.54679,5.54692,5.54564,5.54586,21000000.0
2007-04-11 22:21:00,5.54626,5.54761,5.5455,5.54646,13000000.0
2007-04-11 22:22:00,5.5462,5.54735,5.5455,5.54576,12000000.0
2007-04-11 22:23:00,5.54637,5.54673,5.54558,5.54591,18000000.0
2007-04-11 22:24:00,5.54552,5.54594,5.54552,5.5456,14000000.0
2007-04-11 22:25:00,5.54687,5.54695,5.54675,5.54695,13000000.0
2007-04-11 22:26:00,5.54527,5.54649,5.54521,5.54568,13000000.0
2007-04-11 22:27:00,5.54684,5.54684,5.54556,5.54556,16000000.0
2007-04-11 22:28:00,5.54595,5.54615,5.54595,5.54615,13000000.0
2007-04-11 22:29:00,5.54584,5.54617,5.54584,5.54585,21000000.0
2007-04-11 22:30:00,5.54717,5.54725,5.54705,5.54725,17000000.0
2007-04-11 22:31:00,5.54548,5.54555,5.54535,5.54555,10000000.0
2007-04-11 22:32:00,5.54545,5.54565,5.54545,5.54558,13000000.0
2007-04-11 22:33:00,5.54651,5.54652,5.54539,5.54574,13000000.0
2007-04-11 22:34:00,5.54711,5.54711,5.54536,5.5454,13000000.0
2007-04-11 22:35:00,5.54628,5.54688,5.54548,5.5461,19000000.0
2007-04-11 22:36:00,5.54588,5.54588,5.54555,5.54555,14000000.0
2007-04-11 22:37:00,5.54587,5.54705,5.54573,5.54576,17000000.0
2007-04-11 22:38:00,5.54638,5.54644,5.54548,5.54575,9000000.0
2007-04-11 22:39:00,5.54666,5.54711,5.54534,5.54595,20000000.0
2007-04-11 22:40:00,5.54561,5.5469,5.54538,5.5465,13000000.0
2007-04-11 22:41:00,5.54703,5.54711,5.54681,5.54689,13000000.0
2007-04-11 22:42:00,5.54618,5.54724,5.54618,5.54724,10000000.0
2007-04-11 22:43:00,5.54684,5.54684,5.54542,5.54542,15000000.0
2007-04-11 22:44:00,5.54615,5.54665,5.54549,5.546,16000000.0
2007-04-11 22:45:00,5.54685,5.54685,5.54538,5.54582,14000000.0
2007-04-11 22:46:00,5.54536,5.54641,5.54495,5.54516,12000000.0
2007-04-11 22:47:00,5.54548,5.54638,5.54523,5.54583,7000000.0
2007-04-11 22:48:00,5.54523,5.54586,5.54429,5.54563,16000000.0
2007-04-11 22:49:00,5.54451,5.54546,5.54451,5.54462,10000000.0
2007-04-11 22:50:00,5.54535,5.54579,5.54434,5.54542,15000000.0
2007-04-11 22:51:00,5.54545,5.54605,5.54459,5.54582,17000000.0
2007-04-11 22:52:00,5.54534,5.54611,5.54502,5.54602,10000000.0
2007-04-11 22:53:00,5.54611,5.54611,5.54474,5.54589,20000000.0
2007-04-11 22:54:00,5.54542,5.54611,5.54495,5.5459,10000000.0
2007-04-11 22:55:00,5.54606,5.54619,5.54442,5.54442,12000000.0
2007-04-11 22:56:00,5.54626,5.54631,5.54508,5.54508,9000000.0
2007-04-11 22:57:00,5.54563,5.54616,5.54473,5.54494,18000000.0
2007-04-11 22:58:00,5.54467,5.54549,5.54432,5.54528,13000000.0
2007-04-11 22:59:00,5.54463,5.54537,5.54435,5.54522,10000000.0
2007-04-11 23:00:00,5.54523,5.54562,5.54433,5.5449,17000000.0
2007-04-11 23:01:00,5.54543,5.54559,5.54445,5.54445,13000000.0
2007-04-11 23:02:00,5.54533,5.54533,5.54461,5.54527,7000000.0
2007-04-11 23:03:00,5.54492,5.54559,5.54452,5.54472,16000000.0
2007-04-11 23:04:00,5.54518,5.54572,5.54476,5.54516,12000000.0
2007-04-11 23:05:00,5.54513,5.54591,5.54481,5.54555,11000000.0
2007-04-11 23:06:00,5.54544,5.54583,5.54476,5.54551,11000000.0
2007-04-11 23:07:00,5.54529,5.5458,5.54451,5.54517,13000000.0
2007-04-11 23:08:00,5.54518,5.54558,5.54434,5.54458,20000000.0
2007-04-11 23:09:00,5.54471,5.54525,5.54401,5.54478,16000000.0
2007-04-11 23:10:00,5.54503,5.54545,5.54413,5.54455,16000000.0
2007-04-11 23:11:00,5.54396,5.54529,5.54396,5.54475,10000000.0
2007-04-11 23:12:00,5.54481,5.5451,5.54434,5.54491,12000000.0
2007-04-11 23:13:00,5.54472,5.54483,5.54386,5.54401,16000000.0
2007-04-11 23:14:00,5.54443,5.54483,5.54407,5.54482,9000000.0
2007-04-11 23:15:00,5.54395,5.54395,5.54375,5.54375,9000000.0
2007-04-11 23:16:00,5.54505,5.5455,5.54427,5.54458,18000000.0
2007-04-11 23:17:00,5.54453,5.54457,5.54442,5.54442,8000000.0
2007-04-11 23:18:00,5.54536,5.54586,5.54471,5.54578,10000000.0
2007-04-11 23:19:00,5.5461,5.54641,5.5461,5.54622,9000000.0
2007-04-11 23:20:00,5.54556,5.54645,5.54556,5.54645,17000000.0
2007-04-11 23:21:00,5.54653,5.54669,5.54649,5.54663,11000000.0
2007-04-11 23:22:00,5.54519,5.54604,5.54489,5.54499,12000000.0
2007-04-11 23:23:00,5.5453,5.54587,5.54475,5.54535,12000000.0
2007-04-11 23:24:00,5.54593,5.5463,5.54491,5.54539,12000000.0
2007-04-11 23:25:00,5.54457,5.54478,5.54422,5.54422,9000000.0
2007-04-11 23:26:00,5.54485,5.54522,5.54393,5.54454,14000000.0
2007-04-11 23:27:00,5.54481,5.5455,5.5441,5.5455,17000000.0
2007-04-11 23:28:00,5.54505,5.5457,5.54464,5.54532,15000000.0
2007-04-11 23:29:00,5.5453,5.54578,5.54449,5.54485,11000000.0
2007-04-11 23:30:00,5.54538,5.54588,5.54444,5.54496,14000000.0
2007-04-11 23:31:00,5.54555,5.54588,5.54455,5.54455,7000000.0
2007-04-11 23:32:00,5.54534,5.54594,5.54479,5.54519,15000000.0
2007-04-11 23:33:00,5.54435,5.54435,5.54415,5.54427,7000000.0
2007-04-11 23:34:00,5.54528,5.54531,5.54403,5.54531,10000000.0
2007-04-11 23:35:00,5.54396,5.5457,5.54396,5.54486,12000000.0
2007-04-11 23:36:00,5.544,5.54558,5.544,5.54429,10000000.0
2007-04-11 23:37:00,5.54489,5.5461,5.54465,5.54532,14000000.0
2007-04-11 23:38:00,5.54448,5.54542,5.54405,5.54482,17000000.0
2007-04-11 23:39:00,5.54391,5.54478,5.54391,5.54413,9000000.0
2007-04-11 23:40:00,5.54514,5.54533,5.54406,5.5448,12000000.0
2007-04-11 23:41:00,5.54439,5.54506,5.54412,5.54438,9000000.0
2007-04-11 23:42:00,5.54565,5.54565,5.54545,5.54557,15000000.0
2007-04-11 23:43:00,5.54551,5.54614,5.54445,5.54532,13000000.0
2007-04-11 23:44:00,5.54611,5.54611,5.54492,5.54495,8000000.0
2007-04-11 23:45:00,5.54519,5.54597,5.54458,5.54501,12000000.0
2007-04-11 23:46:00,5.54577,5.54605,5.54498,5.54545,20000000.0
2007-04-11 23:47:00,5.54541,5.54599,5.54495,5.54582,19000000.0
2007-04-11 23:48:00,5.54514,5.54598,5.54467,5.54535,14000000.0
2007-04-11 23:49:00,5.54498,5.54543,5.54498,5.54504,12000000.0
2007-04-11 23:50:00,5.54506,5.54516,5.54486,5.54497,10000000.0
2007-04-11 23:51:00,5.54608,5.54608,5.54441,5.545,14000000.0
2007-04-11 23:52:00,5.54517,5.54568,5.5441,5.5445,13000000.0
2007-04-11 23:53:00,5.5442,5.54466,5.5442,5.54449,16000000.0
2007-04-11 23:54:00,5.54457,5.54496,5.54388,5.54457,13000000.0
2007-04-11 23:55:00,5.54402,5.54452,5.54358,5.54391,16000000.0
2007-04-11 23:56:00,5.54414,5.54465,5.54345,5.54397,12000000.0
2007-04-11 23:57:00,5.54367,5.54451,5.54367,5.54393,14000000.0
2007-04-11 23:58:00,5.54468,5.54475,5.54359,5.54374,16000000.0
2007-04-11 23:59:00,5.54473,5.54473,5.54369,5.54369,12000000.0
2007-04-12 00:00:00,5.54485,5.54494,5.54371,5.54408,17000000.0
2007-04-12 00:01:00,5.54335,5.54355,5.54335,5.54347,12000000.0
2007-04-12 00:02:00,5.54513,5.54513,5.54356,5.54507,11000000.0
2007-04-12 00:03:00,5.54547,5.54547,5.54428,5.54465,7000000.0
2007-04-12 00:04:00,5.54461,5.54539,5.54414,5.5443,16000000.0
2007-04-12 00:05:00,5.54533,5.54533,5.54419,5.54432,17000000.0
2007-04-12 00:06:00,5.5439,5.54511,5.54377,5.54377,10000000.0
2007-04-12 00:07:00,5.54488,5.54599,5.54475,5.54519,19000000.0
2007-04-12 00:08:00,5.54577,5.54577,5.54459,5.54459,9000000.0
2007-04-12 00:09:00,5.5457,5.54597,5.54456,5.54456,19000000.0
2007-04-12 00:10:00,5.545,5.546,5.5445,5.54493,16000000.0
2007-04-12 00:11:00,5.54613,5.54613,5.54502,5.5458,9000000.0
2007-04-12 00:12:00,5.54575,5.54575,5.54418,5.54438,11000000.0
2007-04-12 00:13:00,5.54466,5.54487,5.54386,5.5443,8000000.0
2007-04-12 00:14:00,5.54392,5.54483,5.54371,5.54406,9000000.0
2007-04-12 00:15:00,5.54448,5.54448,5.54326,5.54421,15000000.0
2007-04-12 00:16:00,5.54335,5.54451,5.5431,5.54331,18000000.0
2007-04-12 00:17:00,5.54313,5.54326,5.543,5.543,21000000.0
2007-04-12 00:18:00,5.54306,5.54316,5.54287,5.54316,16000000.0
2007-04-12 00:19:00,5.54457,5.54457,5.54288,5.5433,12000000.0
2007-04-12 00:20:00,5.54358,5.54466,5.5426,5.54435,13000000.0
2007-04-12 00:21:00,5.54343,5.54404,5.5427,5.54363,13000000.0
2007-04-12 00:22:00,5.5426,5.54373,5.5426,5.54346,13000000.0
2007-04-12 00:23:00,5.5427,5.54364,5.5427,5.54331,11000000.0
2007-04-12 00:24:00,5.54315,5.54404,5.54315,5.5433,10000000.0
2007-04-12 00:25:00,5.54254,5.54313,5.54254,5.54313,16000000.0
2007-04-12 00:26:00,5.54325,5.54328,5.54301,5.54304,13000000.0
2007-04-12 00:27:00,5.54324,5.54326,5.54297,5.54297,16000000.0
2007-04-12 00:28:00,5.54352,5.54392,5.54293,5.54298,13000000.0
2007-04-12 00:29:00,5.54288,5.54288,5.54209,5.54209,10000000.0
2007-04-12 00:30:00,5.54195,5.5422,5.54194,5.54203,15000000.0
2007-04-12 00:31:00,5.54189,5.54211,5.54181,5.54184,18000000.0
2007-04-12 00:32:00,5.54312,5.54346,5.54255,5.54302,14000000.0
2007-04-12 00:33:00,5.54311,5.54385,5.5427,5.5434,13000000.0
2007-04-12 00:34:00,5.54363,5.54366,5.54271,5.54338,11000000.0
2007-04-12 00:35:00,5.54287,5.54353,5.5427,5.54336,13000000.0
2007-04-12 00:36:00,5.54274,5.54365,5.54249,5.54289,12000000.0
2007-04-12 00:37:00,5.54292,5.54317,5.54292,5.54306,10000000.0
2007-04-12 00:38:00,5.54384,5.54406,5.54278,5.54368,11000000.0
2007-04-12 00:39:00,5.54225,5.54225,5.54205,5.54205,16000000.0
2007-04-12 00:40:00,5.54226,5.5423,5.54206,5.54206,10000000.0
2007-04-12 00:41:00,5.5434,5.54373,5.54261,5.54279,15000000.0
2007-04-12 00:42:00,5.54231,5.54316,5.54222,5.54258,10000000.0
2007-04-12 00:43:00,5.5431,5.54318,5.5421,5.54236,8000000.0
2007-04-12 00:44:00,5.54185,5.54205,5.54185,5.54185,7000000.0
2007-04-12 00:45:00,5.5419,5.54309,5.54157,5.54207,10000000.0
2007-04-12 00:46:00,5.54307,5.54307,5.54158,5.54197,18000000.0
2007-04-12 00:47:00,5.54205,5.54273,5.54141,5.54186,18000000.0
2007-04-12 00:48:00,5.54218,5.54277,5.54132,5.5417,15000000.0
2007-04-12 00:49:00,5.54213,5.54305,5.54184,5.54255,19000000.0
2007-04-12 00:50:00,5.54301,5.54314,5.5423,5.54277,15000000.0
2007-04-12 00:51:00,5.54276,5.54309,5.54203,5.54278,12000000.0
2007-04-12 00:52:00,5.54198,5.54312,5.54192,5.54288,15000000.0
2007-04-12 00:53:00,5.54327,5.54327,5.54216,5.54251,9000000.0
2007-04-12 00:54:00,5.54257,5.5426,5.5423,5.54233,17000000.0
2007-04-12 00:55:00,5.54227,5.54269,5.54227,5.54247,11000000.0
2007-04-12 00:56:00,5.54243,5.54251,5.54223,5.54251,23000000.0
2007-04-12 00:57:00,5.54249,5.54255,5.54223,5.54226,11000000.0
2007-04-12 00:58:00,5.54357,5.54357,5.54213,5.54244,11000000.0
2007-04-12 00:59:00,5.54264,5.5428,5.5424,5.54266,11000000.0
2007-04-12 01:00:00,5.54314,5.54314,5.54215,5.54248,14000000.0
2007-04-12 01:01:00,5.54315,5.54327,5.54211,5.54293,9000000.0
2007-04-12 01:02:00,5.54311,5.54377,5.54247,5.54289,13000000.0
2007-04-12 01:03:00,5.54408,5.54409,5.54176,5.54176,18000000.0
2007-04-12 01:04:00,5.54365,5.54365,5.54207,5.54248,11000000.0
2007-04-12 01:05:00,5.54244,5.54303,5.54169,5.54218,13000000.0
2007-04-12 01:06:00,5.543,5.54326,5.5419,5.54323,9000000.0
2007-04-12 01:07:00,5.54406,5.54411,5.54388,5.54405,15000000.0
2007-04-12 01:08:00,5.54408,5.54416,5.54388,5.54388,15000000.0
2007-04-12 01:09:00,5.54369,5.54369,5.54228,5.54238,14000000.0
2007-04-12 01:10:00,5.54281,5.54394,5.54281,5.54394,13000000.0
2007-04-12 01:11:00,5.54255,5.54275,5.54255,5.54275,7000000.0
2007-04-12 01:12:00,5.54379,5.54379,5.54263,5.54364,17000000.0
2007-04-12 01:13:00,5.54345,5.54365,5.54345,5.54345,18000000.0
2007-04-12 01:14:00,5.54274,5.54349,5.54274,5.54348,14000000.0
2007-04-12 01:15:00,5.54293,5.54293,5.54161,5.54187,10000000.0
2007-04-12 01:16:00,5.54186,5.54283,5.54161,5.54173,18000000.0
2007-04-12 01:17:00,5.54182,5.54266,5.54128,5.54214,16000000.0
2007-04-12 01:18:00,5.54246,5.54288,5.54181,5.54186,13000000.0
2007-04-12 01:19:00,5.54227,5.54302,5.54148,5.54302,12000000.0
2007-04-12 01:20:00,5.54292,5.54292,5.54141,5.54171,15000000.0
2007-04-12 01:21:00,5.54237,5.54329,5.54156,5.54187,14000000.0
2007-04-12 01:22:00,5.54236,5.54322,5.5418,5.54279,13000000.0
2007-04-12 01:23:00,5.54213,5.54338,5.54203,5.54249,14000000.0
2007-04-12 01:24:00,5.54125,5.54145,5.54125,5.54125,15000000.0
2007-04-12 01:25:00,5.54219,5.54297,5.54185,5.54199,17000000.0
2007-04-12 01:26:00,5.54163,5.54274,5.54163,5.54197,14000000.0
2007-04-12 01:27:00,5.54294,5.54328,5.54197,5.54223,13000000.0
2007-04-12 01:28:00,5.54303,5.54312,5.54211,5.54231,9000000.0
2007-04-12 01:29:00,5.54248,5.54282,5.54194,5.54207,11000000.0
2007-04-12 01:30:00,5.54238,5.5435,5.54216,5.54344,20000000.0
2007-04-12 01:31:00,5.54312,5.54312,5.54212,5.54271,9000000.0
2007-04-12 01:32:00,5.54285,5.54309,5.54194,5.54194,7000000.0
2007-04-12 01:33:00,5.5428,5.54297,5.54184,5.5421,13000000.0
2007-04-12 01:34:00,5.54255,5.54314,5.54163,5.54163,10000000.0
2007-04-12 01:35:00,5.54297,5.54313,5.54183,5.5431,17000000.0
2007-04-12 01:36:00,5.5419,5.54375,5.5419,5.54252,16000000.0
2007-04-12 01:37:00,5.54266,5.54274,5.54166,5.54187,13000000.0
2007-04-12 01:38:00,5.54259,5.54295,5.54146,5.54165,15000000.0
2007-04-12 01:39:00,5.54183,5.54245,5.54101,5.54245,13000000.0
2007-04-12 01:40:00,5.54195,5.54195,5.54087,5.54114,14000000.0
2007-04-12 01:41:00,5.54229,5.54348,5.54144,5.54144,12000000.0
2007-04-12 01:42:00,5.54209,5.54327,5.54209,5.54278,14000000.0
2007-04-12 01:43:00,5.54183,5.54322,5.54183,5.54276,18000000.0
2007-04-12 01:44:00,5.54286,5.54342,5.54146,5.54297,12000000.0
2007-04-12 01:45:00,5.54142,5.54288,5.54142,5.54269,19000000.0
2007-04-12 01:46:00,5.54266,5.54316,5.5419,5.5419,15000000.0
2007-04-12 01:47:00,5.54262,5.54368,5.54262,5.54368,10000000.0
2007-04-12 01:48:00,5.54316,5.54341,5.54177,5.54257,14000000.0
2007-04-12 01:49:00,5.54368,5.54368,5.54243,5.54349,16000000.0
2007-04-12 01:50:00,5.54201,5.54361,5.54163,5.54286,18000000.0
2007-04-12 01:51:00,5.54254,5.54389,5.54237,5.54375,16000000.0
2007-04-12 01:52:00,5.54309,5.54343,5.54267,5.54286,10000000.0
2007-04-12 01:53:00,5.54333,5.54382,5.54243,5.54298,15000000.0
2007-04-12 01:54:00,5.54227,5.54338,5.54227,5.54316,14000000.0
2007-04-12 01:55:00,5.5429,5.54339,5.5425,5.54296,14000000.0
2007-04-12 01:56:00,5.54405,5.54407,5.54389,5.54398,8000000.0
2007-04-12 01:57:00,5.54293,5.54359,5.54275,5.54316,10000000.0
2007-04-12 01:58:00,5.54433,5.54433,5.54254,5.54389,21000000.0
2007-04-12 01:59:00,5.54358,5.54358,5.54248,5.54315,16000000.0
2007-04-12 02:00:00,5.54315,5.54318,5.54178,5.54285,11000000.0
2007-04-12 02:01:00,5.54191,5.54314,5.54184,5.54184,11000000.0
2007-04-12 02:02:00,5.54154,5.54316,5.54154,5.54169,13000000.0
2007-04-12 02:03:00,5.54235,5.54298,5.54193,5.54292,8000000.0
2007-04-12 02:04:00,5.54316,5.54316,5.54235,5.54279,18000000.0
2007-04-12 02:05:00,5.54236,5.54308,5.54153,5.54298,14000000.0
2007-04-12 02:06:00,5.5419,5.54311,5.5419,5.54311,18000000.0
2007-04-12 02:07:00,5.54239,5.54276,5.54131,5.54183,12000000.0
2007-04-12 02:08:00,5.54235,5.54261,5.54124,5.54257,12000000.0
2007-04-12 02:09:00,5.54162,5.54252,5.54139,5.54235,11000000.0
2007-04-12 02:10:00,5.54064,5.54221,5.54057,5.54221,10000000.0
2007-04-12 02:11:00,5.54166,5.54273,5.54165,5.54273,16000000.0
2007-04-12 02:12:00,5.5413,5.54285,5.5413,5.54199,17000000.0
2007-04-12 02:13:00,5.54181,5.54241,5.54116,5.54169,9000000.0
2007-04-12 02:14:00,5.54066,5.54225,5.54025,5.54025,16000000.0
2007-04-12 02:15:00,5.54135,5.54191,5.5409,5.54151,15000000.0
2007-04-12 02:16:00,5.54111,5.54275,5.54111,5.54241,16000000.0
2007-04-12 02:17:00,5.54264,5.54272,5.54151,5.54272,14000000.0
2007-04-12 02:18:00,5.54321,5.54321,5.54147,5.54239,16000000.0
2007-04-12 02:19:00,5.54266,5.54304,5.54183,5.54304,11000000.0
2007-04-12 02:20:00,5.54323,5.54355,5.54278,5.54355,10000000.0
2007-04-12 02:21:00,5.54349,5.54355,5.54229,5.5429,18000000.0
2007-04-12 02:22:00,5.54319,5.54348,5.54299,5.54299,15000000.0
2007-04-12 02:23:00,5.54277,5.54298,5.54178,5.54215,16000000.0
2007-04-12 02:24:00,5.54244,5.54305,5.54203,5.54264,12000000.0
2007-04-12 02:25:00,5.54267,5.54303,5.54183,5.54266,18000000.0
2007-04-12 02:26:00,5.54314,5.54314,5.54192,5.54257,8000000.0
2007-04-12 02:27:00,5.54327,5.54327,5.54188,5.54188,12000000.0
2007-04-12 02:28:00,5.54174,5.54322,5.54139,5.54302,15000000.0
2007-04-12 02:29:00,5.54264,5.54338,5.54264,5.54338,15000000.0
2007-04-12 02:30:00,5.54346,5.54369,5.54207,5.54232,19000000.0
2007-04-12 02:31:00,5.5423,5.54298,5.54217,5.54298,13000000.0
2007-04-12 02:32:00,5.542,5.54342,5.542,5.54333,17000000.0
2007-04-12 02:33:00,5.54249,5.54312,5.5418,5.5418,10000000.0
2007-04-12 02:34:00,5.54192,5.54331,5.54192,5.54274,11000000.0
2007-04-12 02:35:00,5.54278,5.54384,5.5421,5.54384,14000000.0
2007-04-12 02:36:00,5.54235,5.5435,5.54219,5.54321,13000000.0
2007-04-12 02:37:00,5.54231,5.54369,5.54229,5.54229,9000000.0
2007-04-12 02:38:00,5.5429,5.54404,5.5426,5.54371,12000000.0
2007-04-12 02:39:00,5.54277,5.5428,5.54243,5.54243,11000000.0
2007-04-12 02:40:00,5.54395,5.54419,5.54328,5.54328,19000000.0
2007-04-12 02:41:00,5.54321,5.54435,5.54303,5.54435,12000000.0
2007-04-12 02:42:00,5.54335,5.5436,5.54304,5.54315,11000000.0
2007-04-12 02:43:00,5.54393,5.54393,5.54307,5.5434,12000000.0
2007-04-12 02:44:00,5.54406,5.54422,5.54297,5.54348,9000000.0
2007-04-12 02:45:00,5.54338,5.54429,5.54338,5.54402,13000000.0
2007-04-12 02:46:00,5.54445,5.54483,5.54445,5.54477,11000000.0
2007-04-12 02:47:00,5.54367,5.54451,5.54367,5.54383,10000000.0
2007-04-12 02:48:00,5.54398,5.54398,5.54285,5.54318,11000000.0
2007-04-12 02:49:00,5.54378,5.54416,5.54309,5.54324,10000000.0
2007-04-12 02:50:00,5.54229,5.54403,5.54229,5.54337,17000000.0
2007-04-12 02:51:00,5.5433,5.54394,5.54286,5.54298,15000000.0
2007-04-12 02:52:00,5.54382,5.54382,5.54221,5.54324,13000000.0
2007-04-12 02:53:00,5.54296,5.54351,5.54234,5.54333,12000000.0
2007-04-12 02:54:00,5.54255,5.54399,5.54235,5.54399,13000000.0
2007-04-12 02:55:00,5.54364,5.54391,5.5419,5.54297,13000000.0
2007-04-12 02:56:00,5.54225,5.54412,5.54225,5.54412,13000000.0
2007-04-12 02:57:00,5.54354,5.54443,5.54316,5.54443,10000000.0
2007-04-12 02:58:00,5.54428,5.54428,5.54349,5.54349,15000000.0
2007-04-12 02:59:00,5.54326,5.5445,5.54296,5.54296,12000000.0
2007-04-12 03:00:00,5.54345,5.54463,5.54321,5.54463,17000000.0
2007-04-12 03:01:00,5.54369,5.54448,5.54358,5.54419,9000000.0
2007-04-12 03:02:00,5.54457,5.54457,5.54293,5.54387,15000000.0
2007-04-12 03:03:00,5.54377,5.54409,5.54241,5.54399,14000000.0
2007-04-12 03:04:00,5.54346,5.54439,5.54306,5.54429,11000000.0
2007-04-12 03:05:00,5.54355,5.5441,5.54279,5.54369,12000000.0
2007-04-12 03:06:00,5.54328,5.54412,5.5432,5.54368,12000000.0
2007-04-12 03:07:00,5.54363,5.5445,5.54316,5.54388,18000000.0
2007-04-12 03:08:00,5.54325,5.544,5.54316,5.54396,9000000.0
2007-04-12 03:09:00,5.54365,5.54409,5.5433,5.54343,9000000.0
2007-04-12 03:10:00,5.54337,5.54409,5.54271,5.54388,11000000.0
2007-04-12 03:11:00,5.54297,5.54411,5.54288,5.54362,16000000.0
2007-04-12 03:12:00,5.54399,5.54399,5.54263,5.54339,8000000.0
2007-04-12 03:13:00,5.54264,5.54401,5.54264,5.54401,12000000.0
2007-04-12 03:14:00,5.54407,5.54407,5.54294,5.5438,16000000.0
2007-04-12 03:15:00,5.54302,5.54387,5.54277,5.54376,10000000.0
2007-04-12 03:16:00,5.54432,5.54432,5.54296,5.54315,16000000.0
2007-04-12 03:17:00,5.54383,5.54398,5.54276,5.54339,16000000.0
2007-04-12 03:18:00,5.54427,5.5445,5.54363,5.5445,9000000.0
2007-04-12 03:19:00,5.54404,5.54435,5.54324,5.54354,10000000.0
2007-04-12 03:20:00,5.5441,5.54432,5.54297,5.54354,20000000.0
2007-04-12 03:21:00,5.54359,5.54362,5.54342,5.54343,18000000.0
2007-04-12 03:22:00,5.54437,5.54437,5.54302,5.54396,15000000.0
2007-04-12 03:23:00,5.54397,5.54479,5.54397,5.54479,15000000.0
2007-04-12 03:24:00,5.54461,5.54461,5.54295,5.54437,12000000.0
2007-04-12 03:25:00,5.54365,5.54365,5.54345,5.54345,15000000.0
2007-04-12 03:26:00,5.54403,5.54403,5.54285,5.54332,19000000.0
2007-04-12 03:27:00,5.54326,5.54389,5.54272,5.54389,8000000.0
2007-04-12 03:28:00,5.54354,5.54428,5.54299,5.54344,13000000.0
2007-04-12 03:29:00,5.54363,5.54394,5.54306,5.54306,9000000.0
2007-04-12 03:30:00,5.54358,5.54445,5.54287,5.54332,17000000.0
2007-04-12 03:31:00,5.5438,5.5438,5.54296,5.54324,7000000.0
2007-04-12 03:32:00,5.54272,5.54311,5.54098,5.54117,15000000.0
2007-04-12 03:33:00,5.54248,5.54311,5.54172,5.54196,14000000.0
2007-04-12 03:34:00,5.54212,5.54255,5.54175,5.54234,13000000.0
2007-04-12 03:35:00,5.54312,5.54312,5.54016,5.5412,9000000.0
2007-04-12 03:36:00,5.53902,5.54068,5.53814,5.53909,13000000.0
2007-04-12 03:37:00,5.54022,5.5407,5.53923,5.53999,13000000.0
2007-04-12 03:38:00,5.54002,5.54059,5.53841,5.53996,14000000.0
2007-04-12 03:39:00,5.53986,5.54005,5.53822,5.53954,11000000.0
2007-04-12 03:40:00,5.53918,5.53942,5.53807,5.53807,12000000.0
2007-04-12 03:41:00,5.53849,5.53884,5.53493,5.53493,19000000.0
2007-04-12 03:42:00,5.53357,5.5344,5.53172,5.53172,10000000.0
2007-04-12 03:43:00,5.53224,5.53466,5.53122,5.53387,12000000.0
2007-04-12 03:44:00,5.53305,5.53457,5.53305,5.53457,12000000.0
2007-04-12 03:45:00,5.535,5.53543,5.53387,5.53475,14000000.0
2007-04-12 03:46:00,5.53373,5.53487,5.53373,5.53417,13000000.0
2007-04-12 03:47:00,5.53441,5.53475,5.53231,5.53248,9000000.0
2007-04-12 03:48:00,5.53186,5.53261,5.5313,5.5313,8000000.0
2007-04-12 03:49:00,5.5311,5.53428,5.5311,5.53346,19000000.0
2007-04-12 03:50:00,5.53449,5.53449,5.53319,5.53392,12000000.0
2007-04-12 03:51:00,5.53372,5.53514,5.53322,5.53375,15000000.0
2007-04-12 03:52:00,5.53485,5.53538,5.5344,5.53533,11000000.0
2007-04-12 03:53:00,5.53469,5.5352,5.53313,5.5352,12000000.0
2007-04-12 03:54:00,5.53425,5.53486,5.53347,5.53354,12000000.0
2007-04-12 03:55:00,5.53369,5.53503,5.53369,5.53469,12000000.0
2007-04-12 03:56:00,5.53494,5.53564,5.53389,5.53564,14000000.0
2007-04-12 03:57:00,5.53441,5.53592,5.53424,5.53592,15000000.0
2007-04-12 03:58:00,5.53482,5.53524,5.53434,5.53434,12000000.0
2007-04-12 03:59:00,5.53506,5.53523,5.53388,5.53443,17000000.0
2007-04-12 04:00:00,5.53481,5.53532,5.53376,5.53432,14000000.0
2007-04-12 04:01:00,5.53406,5.53514,5.53401,5.53501,13000000.0
2007-04-12 04:02:00,5.53524,5.53537,5.53406,5.53406,16000000.0
2007-04-12 04:03:00,5.53514,5.5354,5.53408,5.53507,14000000.0
2007-04-12 04:04:00,5.5347,5.53557,5.53432,5.53477,19000000.0
2007-04-12 04:05:00,5.53571,5.53571,5.53395,5.53395,12000000.0
2007-04-12 04:06:00,5.53575,5.53576,5.5339,5.5339,18000000.0
2007-04-12 04:07:00,5.53451,5.53545,5.53381,5.53545,16000000.0
2007-04-12 04:08:00,5.53456,5.53521,5.53391,5.53521,8000000.0
2007-04-12 04:09:00,5.53541,5.53587,5.53447,5.53587,13000000.0
2007-04-12 04:10:00,5.53584,5.53652,5.53474,5.53652,14000000.0
2007-04-12 04:11:00,5.53659,5.53791,5.53591,5.53746,18000000.0
2007-04-12 04:12:00,5.53716,5.53747,5.5359,5.5359,10000000.0
2007-04-12 04:13:00,5.53536,5.53616,5.53513,5.53516,14000000.0
2007-04-12 04:14:00,5.53588,5.53634,5.53474,5.53593,20000000.0
2007-04-12 04:15:00,5.53693,5.53693,5.53511,5.53551,14000000.0
2007-04-12 04:16:00,5.53519,5.53583,5.53434,5.53455,15000000.0
2007-04-12 04:17:00,5.5348,5.53552,5.53421,5.53552,22000000.0
2007-04-12 04:18:00,5.53605,5.53605,5.53454,5.53586,17000000.0
2007-04-12 04:19:00,5.53476,5.53618,5.53476,5.5357,12000000.0
2007-04-12 04:20:00,5.53593,5.53671,5.53525,5.53671,17000000.0
2007-04-12 04:21:00,5.53562,5.53623,5.53497,5.53533,13000000.0
2007-04-12 04:22:00,5.53646,5.53687,5.53596,5.53638,14000000.0
2007-04-12 04:23:00,5.53589,5.53589,5.53528,5.5353,9000000.0
2007-04-12 04:24:00,5.535,5.53625,5.535,5.53625,9000000.0
2007-04-12 04:25:00,5.53621,5.53621,5.53554,5.53557,13000000.0
2007-04-12 04:26:00,5.53578,5.53683,5.53535,5.53654,12000000.0
2007-04-12 04:27:00,5.53628,5.53676,5.53511,5.53654,16000000.0
2007-04-12 04:28:00,5.5352,5.5364,5.5352,5.53584,11000000.0
2007-04-12 04:29:00,5.535,5.53577,5.53387,5.53489,20000000.0
2007-04-12 04:30:00,5.53466,5.53539,5.5338,5.53458,16000000.0
2007-04-12 04:31:00,5.53369,5.53476,5.53369,5.53407,12000000.0
2007-04-12 04:32:00,5.53505,5.53535,5.53408,5.53496,11000000.0
2007-04-12 04:33:00,5.53502,5.5353,5.5338,5.53463,14000000.0
2007-04-12 04:34:00,5.53358,5.53486,5.53342,5.53356,11000000.0
2007-04-12 04:35:00,5.5341,5.53465,5.53265,5.53355,14000000.0
2007-04-12 04:36:00,5.53405,5.53405,5.53173,5.53196,11000000.0
2007-04-12 04:37:00,5.53249,5.53249,5.53117,5.53182,15000000.0
2007-04-12 04:38:00,5.53217,5.53226,5.53,5.53033,7000000.0
2007-04-12 04:39:00,5.53151,5.53211,5.53052,5.53159,19000000.0
2007-04-12 04:40:00,5.53174,5.53183,5.53034,5.53074,14000000.0
2007-04-12 04:41:00,5.53077,5.53135,5.53028,5.53064,12000000.0
2007-04-12 04:42:00,5.53074,5.53199,5.52987,5.53199,11000000.0
2007-04-12 04:43:00,5.53174,5.53175,5.5299,5.53096,15000000.0
2007-04-12 04:44:00,5.53185,5.53185,5.53022,5.53073,13000000.0
2007-04-12 04:45:00,5.52982,5.53169,5.52982,5.5307,19000000.0
2007-04-12 04:46:00,5.52975,5.53111,5.52975,5.53077,14000000.0
2007-04-12 04:47:00,5.53007,5.53159,5.53007,5.5313,7000000.0
2007-04-12 04:48:00,5.53128,5.53252,5.53048,5.53252,14000000.0
2007-04-12 04:49:00,5.53229,5.53282,5.53127,5.53198,12000000.0
2007-04-12 04:50:00,5.53237,5.53237,5.53121,5.53151,9000000.0
2007-04-12 04:51:00,5.53201,5.53201,5.53035,5.53171,16000000.0
2007-04-12 04:52:00,5.53098,5.53146,5.52983,5.53113,14000000.0
2007-04-12 04:53:00,5.53115,5.53115,5.52984,5.52993,12000000.0
2007-04-12 04:54:00,5.53029,5.53101,5.52978,5.52978,9000000.0
2007-04-12 04:55:00,5.53041,5.531,5.52939,5.53027,19000000.0
2007-04-12 04:56:00,5.5315,5.5315,5.52992,5.53069,17000000.0
2007-04-12 04:57:00,5.53014,5.53102,5.52953,5.53037,15000000.0
2007-04-12 04:58:00,5.53046,5.53217,5.53029,5.53217,7000000.0
2007-04-12 04:59:00,5.53253,5.53261,5.5313,5.53261,10000000.0
2007-04-12 05:00:00,5.53252,5.5329,5.53084,5.53179,19000000.0
2007-04-12 05:01:00,5.53192,5.53235,5.53156,5.53233,8000000.0
2007-04-12 05:02:00,5.53292,5.53304,5.53182,5.53278,8000000.0
2007-04-12 05:03:00,5.53258,5.5337,5.53233,5.53233,13000000.0
2007-04-12 05:04:00,5.53279,5.53351,5.53199,5.53351,16000000.0
2007-04-12 05:05:00,5.53228,5.53324,5.53147,5.53196,17000000.0
2007-04-12 05:06:00,5.532,5.53259,5.53106,5.53182,15000000.0
2007-04-12 05:07:00,5.53148,5.53226,5.53116,5.53116,9000000.0
2007-04-12 05:08:00,5.5325,5.5325,5.53103,5.53141,14000000.0
2007-04-12 05:09:00,5.5303,5.53166,5.5303,5.53135,15000000.0
2007-04-12 05:10:00,5.53138,5.53205,5.5309,5.53167,13000000.0
2007-04-12 05:11:00,5.53155,5.53253,5.53092,5.53253,13000000.0
2007-04-12 05:12:00,5.53257,5.53287,5.53154,5.53287,15000000.0
2007-04-12 05:13:00,5.53204,5.53269,5.53124,5.53258,14000000.0
2007-04-12 05:14:00,5.53241,5.53281,5.53198,5.53263,13000000.0
2007-04-12 05:15:00,5.53309,5.53338,5.53198,5.53338,15000000.0
2007-04-12 05:16:00,5.53167,5.53341,5.53164,5.53341,12000000.0
2007-04-12 05:17:00,5.53331,5.53371,5.53225,5.53319,13000000.0
2007-04-12 05:18:00,5.5329,5.53343,5.53222,5.53329,14000000.0
2007-04-12 05:19:00,5.5332,5.53331,5.53194,5.53205,9000000.0
2007-04-12 05:20:00,5.53249,5.5328,5.5316,5.53179,12000000.0
2007-04-12 05:21:00,5.53177,5.53254,5.53131,5.53156,9000000.0
2007-04-12 05:22:00,5.5317,5.5325,5.53149,5.53161,13000000.0
2007-04-12 05:23:00,5.5319,5.53285,5.53113,5.53248,9000000.0
2007-04-12 05:24:00,5.53174,5.53281,5.53118,5.53169,13000000.0
2007-04-12 05:25:00,5.53209,5.53259,5.53168,5.53209,10000000.0
2007-04-12 05:26:00,5.53251,5.53349,5.53221,5.53326,11000000.0
2007-04-12 05:27:00,5.53217,5.53384,5.53217,5.53379,20000000.0
2007-04-12 05:28:00,5.53319,5.53364,5.53266,5.53317,11000000.0
2007-04-12 05:29:00,5.53311,5.53333,5.53228,5.53228,8000000.0
2007-04-12 05:30:00,5.53367,5.53397,5.53212,5.53212,13000000.0
2007-04-12 05:31:00,5.53315,5.53364,5.5326,5.53304,12000000.0
2007-04-12 05:32:00,5.53303,5.53374,5.53265,5.53338,14000000.0
2007-04-12 05:33:00,5.53344,5.53363,5.53268,5.5333,10000000.0
2007-04-12 05:34:00,5.53289,5.53343,5.53211,5.5331,14000000.0
2007-04-12 05:35:00,5.53241,5.53322,5.53225,5.53238,16000000.0
2007-04-12 05:36:00,5.53342,5.53353,5.53255,5.53268,11000000.0
2007-04-12 05:37:00,5.53232,5.53335,5.53232,5.53335,14000000.0
2007-04-12 05:38:00,5.53415,5.53415,5.53395,5.53415,12000000.0
2007-04-12 05:39:00,5.53308,5.53374,5.5326,5.53331,16000000.0
2007-04-12 05:40:00,5.53318,5.53325,5.53305,5.53325,15000000.0
2007-04-12 05:41:00,5.53308,5.53373,5.53275,5.53303,11000000.0
2007-04-12 05:42:00,5.53265,5.53383,5.53227,5.53383,20000000.0
2007-04-12 05:43:00,5.53306,5.5332,5.53232,5.5328,13000000.0
2007-04-12 05:44:00,5.53274,5.53362,5.53251,5.53362,10000000.0
2007-04-12 05:45:00,5.53377,5.53379,5.53213,5.53244,9000000.0
2007-04-12 05:46:00,5.53346,5.53346,5.53131,5.53246,24000000.0
2007-04-12 05:47:00,5.5325,5.53303,5.53161,5.53229,16000000.0
2007-04-12 05:48:00,5.53273,5.53273,5.53127,5.53179,8000000.0
2007-04-12 05:49:00,5.53127,5.53212,5.53127,5.53209,7000000.0
2007-04-12 05:50:00,5.53232,5.53255,5.53162,5.53244,11000000.0
2007-04-12 05:51:00,5.53229,5.53229,5.53018,5.53071,18000000.0
2007-04-12 05:52:00,5.53212,5.53212,5.53092,5.53133,9000000.0
2007-04-12 05:53:00,5.53119,5.53234,5.53107,5.53234,15000000.0
2007-04-12 05:54:00,5.53196,5.53206,5.53052,5.53206,14000000.0
2007-04-12 05:55:00,5.53223,5.53223,5.53058,5.53168,15000000.0
2007-04-12 05:56:00,5.53127,5.53235,5.53068,5.53169,23000000.0
2007-04-12 05:57:00,5.53126,5.53179,5.53091,5.53173,17000000.0
2007-04-12 05:58:00,5.53205,5.53205,5.53094,5.53101,11000000.0
2007-04-12 05:59:00,5.53144,5.53244,5.53117,5.53137,13000000.0
2007-04-12 06:00:00,5.53103,5.53237,5.53103,5.53215,18000000.0
2007-04-12 06:01:00,5.53145,5.53214,5.53103,5.53103,9000000.0
2007-04-12 06:02:00,5.53154,5.53261,5.53154,5.5326,16000000.0
2007-04-12 06:03:00,5.53254,5.53288,5.53172,5.53223,12000000.0
2007-04-12 06:04:00,5.53321,5.53355,5.53215,5.53216,17000000.0
2007-04-12 06:05:00,5.53278,5.53319,5.53198,5.53261,11000000.0
2007-04-12 06:06:00,5.53211,5.53281,5.53126,5.53152,14000000.0
2007-04-12 06:07:00,5.53239,5.53295,5.53127,5.53127,13000000.0
2007-04-12 06:08:00,5.532,5.53259,5.53149,5.5323,13000000.0
2007-04-12 06:09:00,5.53225,5.53346,5.53191,5.53191,11000000.0
2007-04-12 06:10:00,5.53243,5.53277,5.53176,5.53233,8000000.0
2007-04-12 06:11:00,5.53155,5.53261,5.53136,5.53208,17000000.0
2007-04-12 06:12:00,5.533,5.53307,5.53139,5.53139,13000000.0
2007-04-12 06:13:00,5.53202,5.53286,5.53162,5.53286,13000000.0
2007-04-12 06:14:00,5.53178,5.53236,5.53177,5.53196,11000000.0
2007-04-12 06:15:00,5.53201,5.53269,5.53129,5.532,16000000.0
2007-04-12 06:16:00,5.53134,5.53315,5.53134,5.53188,13000000.0
2007-04-12 06:17:00,5.53281,5.53421,5.53238,5.53379,18000000.0
2007-04-12 06:18:00,5.53331,5.5338,5.53267,5.5328,11000000.0
2007-04-12 06:19:00,5.5339,5.53438,5.53346,5.53434,7000000.0
2007-04-12 06:20:00,5.53382,5.53475,5.53321,5.53449,17000000.0
2007-04-12 06:21:00,5.53327,5.53452,5.53307,5.53452,13000000.0
2007-04-12 06:22:00,5.53465,5.53465,5.533,5.5336,19000000.0
2007-04-12 06:23:00,5.53305,5.53373,5.53252,5.53252,19000000.0
2007-04-12 06:24:00,5.5334,5.53428,5.53251,5.53283,20000000.0
2007-04-12 06:25:00,5.53234,5.53338,5.53221,5.53288,8000000.0
2007-04-12 06:26:00,5.53297,5.53348,5.53225,5.5326,19000000.0
2007-04-12 06:27:00,5.5329,5.53432,5.5319,5.5339,12000000.0
2007-04-12 06:28:00,5.53349,5.53349,5.5322,5.5322,10000000.0
2007-04-12 06:29:00,5.53302,5.53366,5.53283,5.53366,10000000.0
2007-04-12 06:30:00,5.5334,5.53372,5.53228,5.53312,12000000.0
2007-04-12 06:31:00,5.53262,5.53428,5.53221,5.53338,15000000.0
2007-04-12 06:32:00,5.53318,5.53437,5.53297,5.53437,11000000.0
2007-04-12 06:33:00,5.53314,5.53376,5.5325,5.53306,13000000.0
2007-04-12 06:34:00,5.53413,5.53413,5.53286,5.53293,7000000.0
2007-04-12 06:35:00,5.53329,5.53374,5.53271,5.53299,11000000.0
2007-04-12 06:36:00,5.53311,5.53353,5.53261,5.53293,7000000.0
2007-04-12 06:37:00,5.53275,5.53378,5.53275,5.53337,9000000.0
2007-04-12 06:38:00,5.53326,5.53384,5.53278,5.53347,11000000.0
2007-04-12 06:39:00,5.53364,5.53415,5.53227,5.53363,14000000.0
2007-04-12 06:40:00,5.53328,5.53393,5.53242,5.5326,12000000.0
2007-04-12 06:41:00,5.53386,5.5345,5.53245,5.53319,17000000.0
2007-04-12 06:42:00,5.53423,5.53423,5.53314,5.53377,13000000.0
2007-04-12 06:43:00,5.53308,5.53446,5.53286,5.53367,11000000.0
2007-04-12 06:44:00,5.53311,5.53393,5.53276,5.53362,15000000.0
2007-04-12 06:45:00,5.53334,5.53419,5.53246,5.53246,10000000.0
2007-04-12 06:46:00,5.53358,5.53396,5.53262,5.53396,14000000.0
2007-04-12 06:47:00,5.53387,5.53405,5.53324,5.53353,10000000.0
2007-04-12 06:48:00,5.53356,5.53389,5.53355,5.53389,13000000.0
2007-04-12 06:49:00,5.53443,5.53443,5.53305,5.53411,15000000.0
2007-04-12 06:50:00,5.5342,5.5342,5.53243,5.53284,16000000.0
2007-04-12 06:51:00,5.53403,5.53403,5.53273,5.5332,14000000.0
2007-04-12 06:52:00,5.53366,5.5344,5.5332,5.53427,10000000.0
2007-04-12 06:53:00,5.53418,5.53418,5.53285,5.53286,12000000.0
2007-04-12 06:54:00,5.53321,5.53404,5.53234,5.53283,14000000.0
2007-04-12 06:55:00,5.5329,5.53383,5.53227,5.53351,18000000.0
2007-04-12 06:56:00,5.5326,5.53392,5.53204,5.53392,19000000.0
2007-04-12 06:57:00,5.53243,5.53379,5.53243,5.53298,8000000.0
2007-04-12 06:58:00,5.5333,5.53434,5.53302,5.53434,10000000.0
2007-04-12 06:59:00,5.53347,5.53397,5.53274,5.53369,17000000.0
2007-04-12 07:00:00,5.53332,5.53363,5.53267,5.53363,11000000.0
2007-04-12 07:01:00,5.53311,5.53327,5.53242,5.53312,11000000.0
2007-04-12 07:02:00,5.53288,5.53345,5.53192,5.53318,13000000.0
2007-04-12 07:03:00,5.53294,5.53392,5.53187,5.53302,12000000.0
2007-04-12 07:04:00,5.53374,5.53374,5.53244,5.53244,18000000.0
2007-04-12 07:05:00,5.53369,5.53369,5.53269,5.53333,12000000.0
2007-04-12 07:06:00,5.53298,5.53416,5.53281,5.53357,15000000.0
2007-04-12 07:07:00,5.53355,5.53472,5.53326,5.53402,11000000.0
2007-04-12 07:08:00,5.53397,5.53455,5.53301,5.53301,9000000.0
2007-04-12 07:09:00,5.53345,5.53439,5.53289,5.53367,15000000.0
2007-04-12 07:10:00,5.53352,5.53515,5.53322,5.53515,19000000.0
2007-04-12 07:11:00,5.53533,5.53533,5.53445,5.53488,9000000.0
2007-04-12 07:12:00,5.53553,5.53591,5.5346,5.53475,12000000.0
2007-04-12 07:13:00,5.53551,5.53584,5.53443,5.53566,19000000.0
2007-04-12 07:14:00,5.53456,5.53545,5.53446,5.53545,8000000.0
2007-04-12 07:15:00,5.53505,5.53646,5.53469,5.53519,16000000.0
2007-04-12 07:16:00,5.53493,5.5361,5.53453,5.53503,18000000.0
2007-04-12 07:17:00,5.53584,5.53584,5.53402,5.53456,22000000.0
2007-04-12 07:18:00,5.53531,5.53586,5.53388,5.53426,16000000.0
2007-04-12 07:19:00,5.53482,5.53627,5.53482,5.53624,17000000.0
2007-04-12 07:20:00,5.53611,5.53653,5.53523,5.536,14000000.0
2007-04-12 07:21:00,5.53508,5.5362,5.53479,5.5362,16000000.0
2007-04-12 07:22:00,5.53579,5.53579,5.53388,5.53415,14000000.0
2007-04-12 07:23:00,5.53382,5.53545,5.53328,5.53435,17000000.0
2007-04-12 07:24:00,5.53396,5.53427,5.53299,5.53396,9000000.0
2007-04-12 07:25:00,5.53441,5.53441,5.53121,5.53237,13000000.0
2007-04-12 07:26:00,5.53,5.53184,5.52996,5.53079,13000000.0
2007-04-12 07:27:00,5.53131,5.53143,5.53076,5.53126,7000000.0
2007-04-12 07:28:00,5.53051,5.53132,5.52992,5.53089,18000000.0
2007-04-12 07:29:00,5.5306,5.53151,5.53027,5.53081,8000000.0
2007-04-12 07:30:00,5.52994,5.53121,5.52977,5.5312,16000000.0
2007-04-12 07:31:00,5.53151,5.5318,5.53045,5.5311,15000000.0
2007-04-12 07:32:00,5.53085,5.53252,5.53078,5.53252,13000000.0
2007-04-12 07:33:00,5.53268,5.53288,5.53137,5.53167,8000000.0
2007-04-12 07:34:00,5.53269,5.53274,5.53203,5.53218,11000000.0
2007-04-12 07:35:00,5.53233,5.5328,5.53204,5.53204,16000000.0
2007-04-12 07:36:00,5.53225,5.53263,5.53158,5.53165,11000000.0
2007-04-12 07:37:00,5.53154,5.53267,5.53154,5.53267,17000000.0
2007-04-12 07:38:00,5.5323,5.53268,5.53166,5.53173,9000000.0
2007-04-12 07:39:00,5.53215,5.53299,5.53151,5.53214,12000000.0
2007-04-12 07:40:00,5.53275,5.53275,5.53167,5.53213,14000000.0
2007-04-12 07:41:00,5.53329,5.53329,5.53197,5.53197,14000000.0
2007-04-12 07:42:00,5.53265,5.53344,5.53223,5.53342,8000000.0
2007-04-12 07:43:00,5.53219,5.53384,5.53219,5.53367,15000000.0
2007-04-12 07:44:00,5.53187,5.53357,5.53187,5.53346,13000000.0
2007-04-12 07:45:00,5.53316,5.5336,5.53234,5.53286,19000000.0
2007-04-12 07:46:00,5.53244,5.53305,5.53178,5.53305,11000000.0
2007-04-12 07:47:00,5.53326,5.53326,5.53186,5.5322,16000000.0
2007-04-12 07:48:00,5.53221,5.5324,5.53149,5.53236,9000000.0
2007-04-12 07:49:00,5.53192,5.53325,5.53192,5.53225,11000000.0
2007-04-12 07:50:00,5.5316,5.53276,5.53122,5.53139,11000000.0
2007-04-12 07:51:00,5.53161,5.53321,5.53146,5.53178,13000000.0
2007-04-12 07:52:00,5.53077,5.532,5.53077,5.532,14000000.0
2007-04-12 07:53:00,5.53165,5.53243,5.53109,5.53243,10000000.0
2007-04-12 07:54:00,5.5328,5.5328,5.53135,5.5318,17000000.0
2007-04-12 07:55:00,5.53279,5.53279,5.53125,5.53146,10000000.0
2007-04-12 07:56:00,5.53198,5.53288,5.53174,5.53256,11000000.0
2007-04-12 07:57:00,5.53222,5.53329,5.53175,5.53219,11000000.0
2007-04-12 07:58:00,5.5324,5.53327,5.53179,5.53315,24000000.0
2007-04-12 07:59:00,5.53236,5.53298,5.53191,5.53264,11000000.0
2007-04-12 08:00:00,5.53241,5.53335,5.53171,5.53171,14000000.0
2007-04-12 08:01:00,5.53179,5.53297,5.53158,5.53239,15000000.0
2007-04-12 08:02:00,5.53244,5.53296,5.53131,5.53131,16000000.0
2007-04-12 08:03:00,5.53138,5.53213,5.53132,5.5315,10000000.0
2007-04-12 08:04:00,5.53092,5.53198,5.53036,5.53103,13000000.0
2007-04-12 08:05:00,5.53011,5.53098,5.52952,5.53005,18000000.0
2007-04-12 08:06:00,5.53055,5.53098,5.52965,5.53002,14000000.0
2007-04-12 08:07:00,5.52993,5.53155,5.52961,5.53155,11000000.0
2007-04-12 08:08:00,5.5313,5.53229,5.53045,5.53229,19000000.0
2007-04-12 08:09:00,5.53214,5.53236,5.53063,5.53154,9000000.0
2007-04-12 08:10:00,5.53064,5.53151,5.5304,5.53047,8000000.0
2007-04-12 08:11:00,5.53201,5.53277,5.53131,5.53259,16000000.0
2007-04-12 08:12:00,5.53161,5.53254,5.5309,5.5316,16000000.0
2007-04-12 08:13:00,5.52996,5.53186,5.52996,5.5304,15000000.0
2007-04-12 08:14:00,5.53188,5.53209,5.53015,5.53115,15000000.0
2007-04-12 08:15:00,5.53197,5.53198,5.53033,5.5306,14000000.0
2007-04-12 08:16:00,5.53141,5.53233,5.53073,5.53134,14000000.0
2007-04-12 08:17:00,5.53132,5.53182,5.52955,5.53143,15000000.0
2007-04-12 08:18:00,5.53105,5.53144,5.53052,5.53131,11000000.0
2007-04-12 08:19:00,5.53093,5.53207,5.53077,5.53112,16000000.0
2007-04-12 08:20:00,5.53037,5.53226,5.53027,5.53187,17000000.0
2007-04-12 08:21:00,5.53153,5.53206,5.53066,5.53082,15000000.0
2007-04-12 08:22:00,5.53109,5.53168,5.53003,5.53036,8000000.0
2007-04-12 08:23:00,5.53053,5.53132,5.53029,5.53079,15000000.0
2007-04-12 08:24:00,5.52976,5.53108,5.5297,5.53067,8000000.0
2007-04-12 08:25:00,5.53034,5.53167,5.52991,5.53055,17000000.0
2007-04-12 08:26:00,5.53074,5.53133,5.52995,5.53036,14000000.0
2007-04-12 08:27:00,5.53009,5.53112,5.53009,5.53099,9000000.0
2007-04-12 08:28:00,5.53069,5.53099,5.53012,5.53071,11000000.0
2007-04-12 08:29:00,5.53073,5.5318,5.53045,5.5318,15000000.0
2007-04-12 08:30:00,5.53117,5.53139,5.52995,5.52995,10000000.0
2007-04-12 08:31:00,5.53122,5.53139,5.52973,5.53067,17000000.0
2007-04-12 08:32:00,5.52993,5.53094,5.52948,5.52948,20000000.0
2007-04-12 08:33:00,5.5313,5.53136,5.52962,5.52993,7000000.0
2007-04-12 08:34:00,5.53044,5.5305,5.52974,5.52984,8000000.0
2007-04-12 08:35:00,5.53025,5.53072,5.52945,5.53064,19000000.0
2007-04-12 08:36:00,5.53065,5.53094,5.52951,5.53052,14000000.0
2007-04-12 08:37:00,5.53013,5.53053,5.52947,5.53029,12000000.0
2007-04-12 08:38:00,5.53104,5.53142,5.52939,5.52939,13000000.0
2007-04-12 08:39:00,5.52944,5.53104,5.52904,5.5303,14000000.0
2007-04-12 08:40:00,5.53005,5.5309,5.52962,5.53014,12000000.0
2007-04-12 08:41:00,5.5303,5.53193,5.53002,5.53175,11000000.0
2007-04-12 08:42:00,5.53064,5.53183,5.53015,5.53055,18000000.0
2007-04-12 08:43:00,5.53135,5.53232,5.53089,5.53232,8000000.0
2007-04-12 08:44:00,5.53091,5.53203,5.53053,5.53091,12000000.0
2007-04-12 08:45:00,5.53204,5.53204,5.53039,5.53138,20000000.0
2007-04-12 08:46:00,5.53124,5.53211,5.5309,5.53131,10000000.0
2007-04-12 08:47:00,5.53044,5.53181,5.53026,5.5304,13000000.0
2007-04-12 08:48:00,5.53037,5.53055,5.52851,5.52892,16000000.0
2007-04-12 08:49:00,5.52968,5.52999,5.52881,5.52988,9000000.0
2007-04-12 08:50:00,5.53007,5.53057,5.52883,5.53014,17000000.0
2007-04-12 08:51:00,5.53027,5.53045,5.52879,5.52879,8000000.0
2007-04-12 08:52:00,5.5297,5.5297,5.52865,5.52953,20000000.0
2007-04-12 08:53:00,5.52954,5.52978,5.52807,5.52874,16000000.0
2007-04-12 08:54:00,5.52947,5.53084,5.52831,5.52924,15000000.0
2007-04-12 08:55:00,5.53017,5.53087,5.5291,5.53,12000000.0
2007-04-12 08:56:00,5.52959,5.5304,5.52895,5.5304,14000000.0
2007-04-12 08:57:00,5.52955,5.53077,5.52937,5.53077,14000000.0
2007-04-12 08:58:00,5.53054,5.5306,5.52913,5.52916,15000000.0
2007-04-12 08:59:00,5.53067,5.53083,5.52936,5.53058,15000000.0
2007-04-12 09:00:00,5.52992,5.52992,5.52856,5.52893,14000000.0
2007-04-12 09:01:00,5.52982,5.53035,5.52911,5.53035,14000000.0
2007-04-12 09:02:00,5.5289,5.53027,5.5289,5.53023,17000000.0
2007-04-12 09:03:00,5.5295,5.53034,5.52886,5.52993,16000000.0
2007-04-12 09:04:00,5.53011,5.53028,5.52796,5.52833,10000000.0
2007-04-12 09:05:00,5.52915,5.52915,5.52766,5.52895,14000000.0
2007-04-12 09:06:00,5.52864,5.52976,5.52791,5.52908,14000000.0
2007-04-12 09:07:00,5.52985,5.53005,5.52871,5.53005,9000000.0
2007-04-12 09:08:00,5.52998,5.53061,5.52893,5.53,17000000.0
2007-04-12 09:09:00,5.53059,5.53059,5.52923,5.52923,9000000.0
2007-04-12 09:10:00,5.53001,5.53044,5.52922,5.53044,12000000.0
2007-04-12 09:11:00,5.53,5.53055,5.52932,5.53055,15000000.0
2007-04-12 09:12:00,5.53051,5.53051,5.52793,5.52854,14000000.0
2007-04-12 09:13:00,5.52824,5.52988,5.52762,5.52762,12000000.0
2007-04-12 09:14:00,5.52796,5.52849,5.52715,5.52849,13000000.0
2007-04-12 09:15:00,5.52879,5.52879,5.52653,5.52713,13000000.0
2007-04-12 09:16:00,5.52827,5.52827,5.52619,5.52663,10000000.0
2007-04-12 09:17:00,5.52665,5.52756,5.52599,5.52606,14000000.0
2007-04-12 09:18:00,5.52681,5.52783,5.52607,5.52674,16000000.0
2007-04-12 09:19:00,5.52579,5.52783,5.52579,5.52672,14000000.0
2007-04-12 09:20:00,5.52777,5.52816,5.52724,5.52743,11000000.0
2007-04-12 09:21:00,5.52838,5.52843,5.52612,5.52612,11000000.0
2007-04-12 09:22:00,5.5273,5.52843,5.52585,5.52682,18000000.0
2007-04-12 09:23:00,5.52766,5.52877,5.52732,5.52815,18000000.0
2007-04-12 09:24:00,5.52832,5.52832,5.52706,5.52706,18000000.0
2007-04-12 09:25:00,5.5282,5.52849,5.52752,5.52792,13000000.0
2007-04-12 09:26:00,5.52852,5.52879,5.52693,5.52877,13000000.0
2007-04-12 09:27:00,5.52826,5.52843,5.52716,5.52817,11000000.0
2007-04-12 09:28:00,5.52802,5.52843,5.52694,5.52794,12000000.0
2007-04-12 09:29:00,5.52806,5.52873,5.52708,5.52868,16000000.0
2007-04-12 09:30:00,5.52795,5.52809,5.5272,5.52771,11000000.0
2007-04-12 09:31:00,5.52781,5.52855,5.52744,5.52808,13000000.0
2007-04-12 09:32:00,5.52788,5.5286,5.52712,5.52744,14000000.0
2007-04-12 09:33:00,5.52858,5.52858,5.52711,5.52801,16000000.0
2007-04-12 09:34:00,5.52821,5.52842,5.52684,5.52766,13000000.0
2007-04-12 09:35:00,5.5275,5.52823,5.52733,5.52823,9000000.0
2007-04-12 09:36:00,5.52827,5.52848,5.52673,5.52734,7000000.0
2007-04-12 09:37:00,5.52797,5.52813,5.52663,5.52778,14000000.0
2007-04-12 09:38:00,5.52814,5.52864,5.52714,5.52815,18000000.0
2007-04-12 09:39:00,5.52705,5.52851,5.52705,5.52851,15000000.0
2007-04-12 09:40:00,5.52832,5.52953,5.52767,5.52856,10000000.0
2007-04-12 09:41:00,5.52979,5.52979,5.52847,5.52882,14000000.0
2007-04-12 09:42:00,5.52897,5.53066,5.52897,5.5305,18000000.0
2007-04-12 09:43:00,5.53072,5.53102,5.52846,5.52846,9000000.0
2007-04-12 09:44:00,5.52908,5.53002,5.52852,5.52858,10000000.0
2007-04-12 09:45:00,5.53109,5.53151,5.52923,5.53151,10000000.0
2007-04-12 09:46:00,5.53191,5.53332,5.53056,5.53332,14000000.0
2007-04-12 09:47:00,5.533,5.53325,5.53209,5.53262,11000000.0
2007-04-12 09:48:00,5.53314,5.53316,5.53185,5.53282,10000000.0
2007-04-12 09:49:00,5.53147,5.53328,5.53147,5.53188,13000000.0
2007-04-12 09:50:00,5.53285,5.53416,5.53192,5.5324,12000000.0
2007-04-12 09:51:00,5.53372,5.53372,5.53214,5.53352,18000000.0
2007-04-12 09:52:00,5.53207,5.53369,5.53174,5.53187,12000000.0
2007-04-12 09:53:00,5.53199,5.53238,5.53076,5.53107,18000000.0
2007-04-12 09:54:00,5.53155,5.53178,5.53033,5.53137,13000000.0
2007-04-12 09:55:00,5.53117,5.53182,5.53054,5.53149,14000000.0
2007-04-12 09:56:00,5.53203,5.53231,5.53101,5.53206,16000000.0
2007-04-12 09:57:00,5.53301,5.53339,5.53163,5.53307,17000000.0
2007-04-12 09:58:00,5.5321,5.53253,5.53102,5.53229,18000000.0
2007-04-12 09:59:00,5.53088,5.53153,5.5299,5.53049,7000000.0
2007-04-12 10:00:00,5.53069,5.53114,5.53003,5.53065,13000000.0
2007-04-12 10:01:00,5.53032,5.53162,5.52958,5.53162,15000000.0
2007-04-12 10:02:00,5.53088,5.53142,5.53072,5.53135,10000000.0
2007-04-12 10:03:00,5.53185,5.53198,5.53045,5.53198,15000000.0
2007-04-12 10:04:00,5.5316,5.53202,5.53088,5.53178,13000000.0
2007-04-12 10:05:00,5.5325,5.53323,5.53108,5.53323,16000000.0
2007-04-12 10:06:00,5.5324,5.53271,5.53178,5.53243,16000000.0
2007-04-12 10:07:00,5.53292,5.53307,5.53183,5.53219,24000000.0
2007-04-12 10:08:00,5.53198,5.53255,5.53134,5.53171,13000000.0
2007-04-12 10:09:00,5.53187,5.53222,5.53113,5.53115,17000000.0
2007-04-12 10:10:00,5.53138,5.53285,5.53112,5.53126,14000000.0
2007-04-12 10:11:00,5.53192,5.53246,5.53074,5.53246,14000000.0
2007-04-12 10:12:00,5.53106,5.53177,5.53078,5.53094,9000000.0
2007-04-12 10:13:00,5.53205,5.53205,5.5303,5.5303,13000000.0
2007-04-12 10:14:00,5.53055,5.53223,5.53011,5.53031,10000000.0
2007-04-12 10:15:00,5.53115,5.53152,5.52995,5.52995,19000000.0
2007-04-12 10:16:00,5.53206,5.5322,5.53031,5.53186,11000000.0
2007-04-12 10:17:00,5.53076,5.53181,5.53011,5.53181,13000000.0
2007-04-12 10:18:00,5.53124,5.53193,5.52993,5.53113,21000000.0
2007-04-12 10:19:00,5.53029,5.53167,5.53013,5.53026,12000000.0
2007-04-12 10:20:00,5.53084,5.53133,5.52989,5.5306,8000000.0
2007-04-12 10:21:00,5.53068,5.53203,5.53058,5.53111,17000000.0
2007-04-12 10:22:00,5.53054,5.53154,5.5304,5.53151,15000000.0
2007-04-12 10:23:00,5.53082,5.53184,5.53066,5.53184,11000000.0
2007-04-12 10:24:00,5.53168,5.53179,5.53052,5.53179,13000000.0
2007-04-12 10:25:00,5.53195,5.53222,5.53134,5.53201,14000000.0
2007-04-12 10:26:00,5.53116,5.53159,5.53094,5.53102,10000000.0
2007-04-12 10:27:00,5.53096,5.5319,5.53073,5.53112,9000000.0
2007-04-12 10:28:00,5.53078,5.53176,5.53067,5.53176,11000000.0
2007-04-12 10:29:00,5.53142,5.53161,5.52991,5.53041,19000000.0
2007-04-12 10:30:00,5.53117,5.53139,5.52988,5.52988,11000000.0
2007-04-12 10:31:00,5.53131,5.53131,5.53002,5.53091,15000000.0
2007-04-12 10:32:00,5.53208,5.5321,5.53021,5.53087,9000000.0
2007-04-12 10:33:00,5.53083,5.53114,5.52951,5.52972,16000000.0
2007-04-12 10:34:00,5.53055,5.53055,5.52892,5.52973,11000000.0
2007-04-12 10:35:00,5.53072,5.53103,5.52979,5.53064,9000000.0
2007-04-12 10:36:00,5.5311,5.53166,5.52996,5.5311,13000000.0
2007-04-12 10:37:00,5.53017,5.5317,5.52982,5.5317,14000000.0
2007-04-12 10:38:00,5.531,5.53149,5.53008,5.53127,7000000.0
2007-04-12 10:39:00,5.53058,5.53152,5.53051,5.53051,12000000.0
2007-04-12 10:40:00,5.53075,5.53167,5.53017,5.53163,17000000.0
2007-04-12 10:41:00,5.53128,5.53191,5.53032,5.53118,15000000.0
2007-04-12 10:42:00,5.53084,5.53206,5.53055,5.53081,13000000.0
2007-04-12 10:43:00,5.53126,5.53229,5.53065,5.53114,15000000.0
2007-04-12 10:44:00,5.53163,5.53176,5.53065,5.53176,11000000.0
2007-04-12 10:45:00,5.53219,5.53241,5.53186,5.53186,17000000.0
2007-04-12 10:46:00,5.53179,5.53209,5.53093,5.53156,9000000.0
2007-04-12 10:47:00,5.53227,5.53248,5.53097,5.53198,9000000.0
2007-04-12 10:48:00,5.53327,5.53512,5.53187,5.53512,11000000.0
2007-04-12 10:49:00,5.53597,5.53744,5.53443,5.5371,11000000.0
2007-04-12 10:50:00,5.53863,5.53894,5.53636,5.53636,16000000.0
2007-04-12 10:51:00,5.5368,5.53812,5.53605,5.53656,21000000.0
2007-04-12 10:52:00,5.53697,5.53733,5.53635,5.53646,8000000.0
2007-04-12 10:53:00,5.53762,5.53904,5.53723,5.53866,12000000.0
2007-04-12 10:54:00,5.53872,5.53872,5.53669,5.53733,16000000.0
2007-04-12 10:55:00,5.53774,5.53833,5.53618,5.53656,13000000.0
2007-04-12 10:56:00,5.53682,5.53749,5.53542,5.53727,16000000.0
2007-04-12 10:57:00,5.53705,5.53804,5.53655,5.53724,10000000.0
2007-04-12 10:58:00,5.53809,5.53889,5.53695,5.53717,12000000.0
2007-04-12 10:59:00,5.53743,5.53917,5.53743,5.53886,11000000.0
2007-04-12 11:00:00,5.53896,5.53926,5.53706,5.53795,13000000.0
2007-04-12 11:01:00,5.53731,5.53805,5.53681,5.53784,9000000.0
2007-04-12 11:02:00,5.53696,5.53786,5.53647,5.53706,8000000.0
2007-04-12 11:03:00,5.53741,5.53741,5.53633,5.53666,10000000.0
2007-04-12 11:04:00,5.53642,5.53724,5.53587,5.53724,12000000.0
2007-04-12 11:05:00,5.53746,5.53746,5.536,5.53659,11000000.0
2007-04-12 11:06:00,5.53663,5.53687,5.53604,5.5363,8000000.0
2007-04-12 11:07:00,5.53752,5.5385,5.53667,5.53749,14000000.0
2007-04-12 11:08:00,5.53838,5.53856,5.53688,5.53856,18000000.0
2007-04-12 11:09:00,5.53744,5.53839,5.53697,5.53839,15000000.0
2007-04-12 11:10:00,5.53716,5.53872,5.53716,5.53863,12000000.0
2007-04-12 11:11:00,5.53865,5.53865,5.53714,5.53803,11000000.0
2007-04-12 11:12:00,5.53652,5.53726,5.53632,5.53657,8000000.0
2007-04-12 11:13:00,5.53695,5.53791,5.53604,5.53604,15000000.0
2007-04-12 11:14:00,5.53639,5.53697,5.53529,5.53529,13000000.0
2007-04-12 11:15:00,5.53744,5.53766,5.53563,5.53766,20000000.0
2007-04-12 11:16:00,5.53777,5.53784,5.53649,5.53718,15000000.0
2007-04-12 11:17:00,5.53743,5.53743,5.53503,5.53602,18000000.0
2007-04-12 11:18:00,5.53576,5.53725,5.53476,5.5348,20000000.0
2007-04-12 11:19:00,5.53573,5.53662,5.53514,5.53556,13000000.0
2007-04-12 11:20:00,5.53481,5.53621,5.53481,5.53621,20000000.0
2007-04-12 11:21:00,5.53509,5.53704,5.53509,5.53567,18000000.0
2007-04-12 11:22:00,5.53661,5.5373,5.53584,5.53634,18000000.0
2007-04-12 11:23:00,5.53645,5.53763,5.53599,5.53714,13000000.0
2007-04-12 11:24:00,5.53563,5.53726,5.53563,5.5371,9000000.0
2007-04-12 11:25:00,5.53609,5.53674,5.53569,5.53576,8000000.0
2007-04-12 11:26:00,5.53703,5.53747,5.53633,5.53747,8000000.0
2007-04-12 11:27:00,5.53741,5.53836,5.53667,5.53836,7000000.0
2007-04-12 11:28:00,5.53833,5.53833,5.53651,5.53697,14000000.0
2007-04-12 11:29:00,5.5376,5.53843,5.53676,5.53767,16000000.0
2007-04-12 11:30:00,5.53824,5.53847,5.53682,5.53682,7000000.0
2007-04-12 11:31:00,5.53677,5.53797,5.53621,5.53733,15000000.0
2007-04-12 11:32:00,5.53795,5.53874,5.53765,5.5377,10000000.0
2007-04-12 11:33:00,5.53725,5.5383,5.53655,5.53655,8000000.0
2007-04-12 11:34:00,5.53779,5.53802,5.53673,5.53718,11000000.0
2007-04-12 11:35:00,5.5377,5.5377,5.53607,5.53704,15000000.0
2007-04-12 11:36:00,5.53666,5.53672,5.53472,5.53549,14000000.0
2007-04-12 11:37:00,5.53563,5.53653,5.5355,5.53597,11000000.0
2007-04-12 11:38:00,5.53602,5.5369,5.53525,5.53579,12000000.0
2007-04-12 11:39:00,5.53591,5.5368,5.53535,5.53677,13000000.0
2007-04-12 11:40:00,5.53618,5.5373,5.53556,5.5373,8000000.0
2007-04-12 11:41:00,5.53733,5.5378,5.5363,5.5373,13000000.0
2007-04-12 11:42:00,5.5385,5.53998,5.53696,5.53866,18000000.0
2007-04-12 11:43:00,5.53844,5.54071,5.53828,5.53963,13000000.0
2007-04-12 11:44:00,5.53929,5.54049,5.53915,5.53978,14000000.0
2007-04-12 11:45:00,5.53997,5.54084,5.5389,5.5398,12000000.0
2007-04-12 11:46:00,5.54048,5.54093,5.53931,5.53942,14000000.0
2007-04-12 11:47:00,5.54003,5.54041,5.53899,5.53987,15000000.0
2007-04-12 11:48:00,5.53943,5.53977,5.5384,5.53895,9000000.0
2007-04-12 11:49:00,5.53854,5.53985,5.53837,5.53837,14000000.0
2007-04-12 11:50:00,5.53992,5.53992,5.53814,5.53863,17000000.0
2007-04-12 11:51:00,5.53877,5.53934,5.5379,5.53848,15000000.0
2007-04-12 11:52:00,5.53879,5.53929,5.53795,5.53929,15000000.0
2007-04-12 11:53:00,5.53916,5.53938,5.53795,5.53868,14000000.0
2007-04-12 11:54:00,5.53845,5.53922,5.53753,5.53922,9000000.0
2007-04-12 11:55:00,5.53707,5.53748,5.53629,5.53748,11000000.0
2007-04-12 11:56:00,5.53764,5.53933,5.53604,5.53604,13000000.0
2007-04-12 11:57:00,5.53674,5.53758,5.53484,5.53564,13000000.0
2007-04-12 11:58:00,5.53566,5.53609,5.53429,5.5347,12000000.0
2007-04-12 11:59:00,5.53609,5.53626,5.5348,5.53611,12000000.0
2007-04-12 12:00:00,5.53584,5.53705,5.5347,5.53559,12000000.0
2007-04-12 12:01:00,5.53535,5.53625,5.53535,5.53625,22000000.0
2007-04-12 12:02:00,5.53618,5.53618,5.53564,5.53613,10000000.0
2007-04-12 12:03:00,5.53624,5.53624,5.53594,5.53594,18000000.0
2007-04-12 12:04:00,5.53464,5.53553,5.53418,5.53418,12000000.0
2007-04-12 12:05:00,5.53549,5.53616,5.53484,5.53581,15000000.0
2007-04-12 12:06:00,5.53598,5.53689,5.53556,5.53653,14000000.0
2007-04-12 12:07:00,5.53573,5.53769,5.53573,5.53769,15000000.0
2007-04-12 12:08:00,5.53698,5.53774,5.53645,5.53731,19000000.0
2007-04-12 12:09:00,5.5374,5.53772,5.53588,5.53735,12000000.0
2007-04-12 12:10:00,5.53642,5.53728,5.53597,5.53652,23000000.0
2007-04-12 12:11:00,5.53648,5.53744,5.53522,5.53609,21000000.0
2007-04-12 12:12:00,5.53675,5.53686,5.53531,5.53598,9000000.0
2007-04-12 12:13:00,5.53576,5.53664,5.53566,5.53662,13000000.0
2007-04-12 12:14:00,5.53628,5.53697,5.53551,5.5369,15000000.0
2007-04-12 12:15:00,5.5377,5.5377,5.53526,5.53575,14000000.0
2007-04-12 12:16:00,5.53653,5.53675,5.53523,5.53651,16000000.0
2007-04-12 12:17:00,5.53694,5.53694,5.53535,5.53571,13000000.0
2007-04-12 12:18:00,5.53639,5.53657,5.53516,5.53579,9000000.0
2007-04-12 12:19:00,5.53685,5.53685,5.53561,5.5366,10000000.0
2007-04-12 12:20:00,5.53628,5.53644,5.53518,5.53606,7000000.0
2007-04-12 12:21:00,5.53557,5.53631,5.53533,5.53556,13000000.0
2007-04-12 12:22:00,5.53648,5.53648,5.53528,5.53605,10000000.0
2007-04-12 12:23:00,5.53662,5.53662,5.53635,5.53649,10000000.0
2007-04-12 12:24:00,5.53569,5.53656,5.53525,5.53562,12000000.0
2007-04-12 12:25:00,5.5365,5.5365,5.53536,5.53638,12000000.0
2007-04-12 12:26:00,5.53508,5.5369,5.53508,5.5369,20000000.0
2007-04-12 12:27:00,5.53725,5.5373,5.53606,5.53722,12000000.0
2007-04-12 12:28:00,5.53645,5.53717,5.53594,5.53717,14000000.0
2007-04-12 12:29:00,5.5375,5.5375,5.53593,5.53669,10000000.0
2007-04-12 12:30:00,5.53742,5.53743,5.5364,5.5374,19000000.0
2007-04-12 12:31:00,5.53716,5.53759,5.53626,5.53759,11000000.0
2007-04-12 12:32:00,5.53727,5.53741,5.53625,5.53663,10000000.0
2007-04-12 12:33:00,5.5368,5.53756,5.53642,5.53756,15000000.0
2007-04-12 12:34:00,5.53641,5.53769,5.53604,5.53769,16000000.0
2007-04-12 12:35:00,5.53732,5.53732,5.53573,5.53653,10000000.0
2007-04-12 12:36:00,5.53652,5.53704,5.53574,5.53704,11000000.0
2007-04-12 12:37:00,5.53642,5.53697,5.53618,5.53691,10000000.0
2007-04-12 12:38:00,5.53632,5.53707,5.53572,5.53654,14000000.0
2007-04-12 12:39:00,5.53693,5.53718,5.53596,5.5362,14000000.0
2007-04-12 12:40:00,5.53673,5.5371,5.53597,5.5371,11000000.0
2007-04-12 12:41:00,5.53634,5.53701,5.53509,5.53545,12000000.0
2007-04-12 12:42:00,5.53696,5.53721,5.53497,5.5366,14000000.0
2007-04-12 12:43:00,5.53682,5.53688,5.53581,5.53688,15000000.0
2007-04-12 12:44:00,5.53678,5.53695,5.53543,5.53692,16000000.0
2007-04-12 12:45:00,5.53637,5.53679,5.53527,5.53527,10000000.0
2007-04-12 12:46:00,5.53587,5.53617,5.53504,5.53617,12000000.0
2007-04-12 12:47:00,5.53587,5.53587,5.53412,5.53554,13000000.0
2007-04-12 12:48:00,5.5357,5.53601,5.5344,5.53507,12000000.0
2007-04-12 12:49:00,5.53425,5.53591,5.53425,5.53488,14000000.0
2007-04-12 12:50:00,5.53522,5.53538,5.53391,5.53522,9000000.0
2007-04-12 12:51:00,5.53453,5.53475,5.53368,5.53382,10000000.0
2007-04-12 12:52:00,5.53372,5.53456,5.53304,5.53428,22000000.0
2007-04-12 12:53:00,5.53367,5.53507,5.53347,5.53434,14000000.0
2007-04-12 12:54:00,5.53473,5.53588,5.53434,5.53548,13000000.0
2007-04-12 12:55:00,5.53471,5.5353,5.53345,5.53473,21000000.0
2007-04-12 12:56:00,5.53502,5.53523,5.53367,5.5344,18000000.0
2007-04-12 12:57:00,5.53528,5.53549,5.53459,5.53471,7000000.0
2007-04-12 12:58:00,5.53568,5.53568,5.53397,5.53426,12000000.0
2007-04-12 12:59:00,5.53427,5.53563,5.53402,5.53563,18000000.0
2007-04-12 13:00:00,5.5355,5.5355,5.53419,5.53545,14000000.0
2007-04-12 13:01:00,5.53512,5.53524,5.53419,5.53503,11000000.0
2007-04-12 13:02:00,5.53559,5.53567,5.53384,5.53428,15000000.0
2007-04-12 13:03:00,5.53495,5.53495,5.53416,5.53434,15000000.0
2007-04-12 13:04:00,5.5348,5.53512,5.53424,5.53433,16000000.0
2007-04-12 13:05:00,5.53462,5.53514,5.53402,5.53402,9000000.0
2007-04-12 13:06:00,5.53362,5.53523,5.53362,5.53371,13000000.0
2007-04-12 13:07:00,5.53532,5.53564,5.53431,5.53462,13000000.0
2007-04-12 13:08:00,5.53562,5.53592,5.53549,5.53549,10000000.0
2007-04-12 13:09:00,5.53476,5.53518,5.53385,5.53397,15000000.0
2007-04-12 13:10:00,5.53418,5.53485,5.53373,5.53447,12000000.0
2007-04-12 13:11:00,5.53474,5.53474,5.53337,5.5345,12000000.0
2007-04-12 13:12:00,5.53395,5.53473,5.53315,5.53393,12000000.0
2007-04-12 13:13:00,5.53237,5.53416,5.53233,5.53398,11000000.0
2007-04-12 13:14:00,5.53326,5.53399,5.53228,5.53228,9000000.0
2007-04-12 13:15:00,5.5334,5.53365,5.53242,5.53266,15000000.0
2007-04-12 13:16:00,5.5334,5.5334,5.53231,5.5334,15000000.0
2007-04-12 13:17:00,5.53366,5.53384,5.53214,5.53384,17000000.0
2007-04-12 13:18:00,5.53415,5.53415,5.53392,5.53399,15000000.0
2007-04-12 13:19:00,5.53252,5.53436,5.53252,5.53341,15000000.0
2007-04-12 13:20:00,5.53274,5.53425,5.53274,5.53347,19000000.0
2007-04-12 13:21:00,5.53391,5.53408,5.53279,5.53279,10000000.0
2007-04-12 13:22:00,5.53411,5.53435,5.53288,5.53435,8000000.0
2007-04-12 13:23:00,5.53339,5.53421,5.53311,5.53311,15000000.0
2007-04-12 13:24:00,5.53409,5.53423,5.53291,5.53291,11000000.0
2007-04-12 13:25:00,5.53331,5.53445,5.53307,5.53445,9000000.0
2007-04-12 13:26:00,5.53381,5.53419,5.53248,5.53248,8000000.0
2007-04-12 13:27:00,5.53317,5.5334,5.53166,5.53227,15000000.0
2007-04-12 13:28:00,5.53326,5.53328,5.53216,5.53307,17000000.0
2007-04-12 13:29:00,5.53235,5.53329,5.532,5.53317,11000000.0
2007-04-12 13:30:00,5.53342,5.53363,5.53159,5.53363,21000000.0
2007-04-12 13:31:00,5.53296,5.53318,5.53219,5.53233,11000000.0
2007-04-12 13:32:00,5.53289,5.53316,5.53216,5.53224,10000000.0
2007-04-12 13:33:00,5.53283,5.53295,5.53174,5.53246,8000000.0
2007-04-12 13:34:00,5.53174,5.53322,5.53127,5.53172,15000000.0
2007-04-12 13:35:00,5.53225,5.53225,5.53095,5.53175,13000000.0
2007-04-12 13:36:00,5.53173,5.5322,5.53081,5.53157,11000000.0
2007-04-12 13:37:00,5.53116,5.53174,5.53065,5.53126,8000000.0
2007-04-12 13:38:00,5.5315,5.53187,5.53002,5.53049,13000000.0
2007-04-12 13:39:00,5.53168,5.53179,5.53076,5.5313,7000000.0
2007-04-12 13:40:00,5.53153,5.53172,5.52996,5.52996,12000000.0
2007-04-12 13:41:00,5.53117,5.5314,5.5302,5.53078,15000000.0
2007-04-12 13:42:00,5.5301,5.53149,5.53003,5.53115,22000000.0
2007-04-12 13:43:00,5.53137,5.5316,5.53002,5.53105,13000000.0
2007-04-12 13:44:00,5.53003,5.53149,5.53,5.53149,14000000.0
2007-04-12 13:45:00,5.53075,5.53156,5.53019,5.53156,7000000.0
2007-04-12 13:46:00,5.53129,5.533,5.53123,5.533,11000000.0
2007-04-12 13:47:00,5.53391,5.53433,5.53259,5.53302,11000000.0
2007-04-12 13:48:00,5.53379,5.53457,5.53299,5.53377,14000000.0
2007-04-12 13:49:00,5.53391,5.53391,5.53245,5.53359,13000000.0
2007-04-12 13:50:00,5.53218,5.53391,5.53218,5.53384,12000000.0
2007-04-12 13:51:00,5.53325,5.53349,5.53257,5.53279,11000000.0
2007-04-12 13:52:00,5.53287,5.53325,5.53209,5.53272,9000000.0
2007-04-12 13:53:00,5.53273,5.53325,5.53241,5.53323,11000000.0
2007-04-12 13:54:00,5.53205,5.53345,5.53201,5.53316,17000000.0
2007-04-12 13:55:00,5.5329,5.53399,5.53251,5.53251,22000000.0
2007-04-12 13:56:00,5.5332,5.53424,5.5328,5.53377,13000000.0
2007-04-12 13:57:00,5.53269,5.53357,5.53207,5.53301,19000000.0
2007-04-12 13:58:00,5.53249,5.53356,5.53245,5.53356,11000000.0
2007-04-12 13:59:00,5.53312,5.53356,5.53276,5.53356,7000000.0
2007-04-12 14:00:00,5.53393,5.53395,5.53236,5.53351,9000000.0
2007-04-12 14:01:00,5.53363,5.53363,5.53237,5.53308,7000000.0
2007-04-12 14:02:00,5.53182,5.53315,5.53166,5.53287,13000000.0
2007-04-12 14:03:00,5.532,5.53267,5.53088,5.53138,17000000.0
2007-04-12 14:04:00,5.53187,5.5325,5.53064,5.53148,13000000.0
2007-04-12 14:05:00,5.53224,5.5323,5.53069,5.53115,8000000.0
2007-04-12 14:06:00,5.53064,5.53231,5.53056,5.53073,10000000.0
2007-04-12 14:07:00,5.53159,5.53159,5.53045,5.53045,10000000.0
2007-04-12 14:08:00,5.53184,5.53254,5.53068,5.53205,14000000.0
2007-04-12 14:09:00,5.53212,5.5323,5.53081,5.53105,16000000.0
2007-04-12 14:10:00,5.53263,5.53263,5.5308,5.53101,12000000.0
2007-04-12 14:11:00,5.53196,5.53196,5.53062,5.53148,14000000.0
2007-04-12 14:12:00,5.53172,5.53228,5.53024,5.53124,13000000.0
2007-04-12 14:13:00,5.53157,5.5319,5.53077,5.53097,11000000.0
2007-04-12 14:14:00,5.53094,5.53125,5.52967,5.53074,14000000.0
2007-04-12 14:15:00,5.53059,5.53059,5.52946,5.5304,11000000.0
2007-04-12 14:16:00,5.53135,5.53203,5.52994,5.5311,11000000.0
2007-04-12 14:17:00,5.53104,5.53106,5.52985,5.53026,14000000.0
2007-04-12 14:18:00,5.53132,5.53142,5.53007,5.53063,11000000.0
2007-04-12 14:19:00,5.53158,5.53158,5.53018,5.53037,8000000.0
2007-04-12 14:20:00,5.53129,5.5316,5.53024,5.53146,10000000.0
2007-04-12 14:21:00,5.53151,5.53155,5.53019,5.53155,14000000.0
2007-04-12 14:22:00,5.53196,5.53243,5.53098,5.53217,17000000.0
2007-04-12 14:23:00,5.53247,5.53251,5.53103,5.53197,8000000.0
2007-04-12 14:24:00,5.53224,5.53304,5.53142,5.53189,16000000.0
2007-04-12 14:25:00,5.53102,5.53238,5.52995,5.53238,11000000.0
2007-04-12 14:26:00,5.53219,5.53329,5.53188,5.53299,14000000.0
2007-04-12 14:27:00,5.53202,5.53217,5.5312,5.5312,8000000.0
2007-04-12 14:28:00,5.53096,5.53161,5.5308,5.5314,11000000.0
2007-04-12 14:29:00,5.53061,5.53137,5.53018,5.53055,11000000.0
2007-04-12 14:30:00,5.53142,5.53198,5.53045,5.53085,14000000.0
2007-04-12 14:31:00,5.53161,5.53166,5.53035,5.53037,15000000.0
2007-04-12 14:32:00,5.53136,5.53197,5.53081,5.53084,9000000.0
2007-04-12 14:33:00,5.5314,5.53211,5.53047,5.53097,12000000.0
2007-04-12 14:34:00,5.53131,5.53169,5.53037,5.53132,12000000.0
2007-04-12 14:35:00,5.53131,5.53188,5.53035,5.53122,18000000.0
2007-04-12 14:36:00,5.53196,5.53322,5.5292,5.53283,12000000.0
2007-04-12 14:37:00,5.53171,5.53441,5.52983,5.53441,12000000.0
2007-04-12 14:38:00,5.53306,5.53379,5.53034,5.53189,24000000.0
2007-04-12 14:39:00,5.53412,5.53499,5.53267,5.53386,12000000.0
2007-04-12 14:40:00,5.5345,5.5348,5.53286,5.5348,15000000.0
2007-04-12 14:41:00,5.53229,5.5335,5.53183,5.53278,17000000.0
2007-04-12 14:42:00,5.53222,5.53459,5.53168,5.53171,15000000.0
2007-04-12 14:43:00,5.53346,5.53402,5.53143,5.53182,9000000.0
2007-04-12 14:44:00,5.53115,5.53322,5.53115,5.53322,7000000.0
2007-04-12 14:45:00,5.53268,5.53428,5.53268,5.53323,17000000.0
2007-04-12 14:46:00,5.53236,5.53432,5.53197,5.53349,14000000.0
2007-04-12 14:47:00,5.53379,5.53411,5.53245,5.53298,16000000.0
2007-04-12 14:48:00,5.53456,5.53505,5.53326,5.53459,12000000.0
2007-04-12 14:49:00,5.53391,5.53516,5.53351,5.53516,20000000.0
2007-04-12 14:50:00,5.535,5.53636,5.53443,5.53482,12000000.0
2007-04-12 14:51:00,5.53512,5.53601,5.5348,5.53525,12000000.0
2007-04-12 14:52:00,5.53526,5.53652,5.53462,5.53652,22000000.0
2007-04-12 14:53:00,5.53631,5.53681,5.53537,5.53568,17000000.0
2007-04-12 14:54:00,5.53511,5.53633,5.53462,5.53521,14000000.0
2007-04-12 14:55:00,5.53593,5.5362,5.53367,5.53512,20000000.0
2007-04-12 14:56:00,5.53436,5.53436,5.53277,5.53312,22000000.0
2007-04-12 14:57:00,5.53236,5.53483,5.53236,5.53392,10000000.0
2007-04-12 14:58:00,5.53459,5.53482,5.53285,5.53327,17000000.0
2007-04-12 14:59:00,5.53385,5.53442,5.53285,5.53285,12000000.0
2007-04-12 15:00:00,5.5336,5.53433,5.53275,5.53413,14000000.0
2007-04-12 15:01:00,5.53339,5.5337,5.53167,5.53246,16000000.0
2007-04-12 15:02:00,5.53256,5.53324,5.53094,5.53234,13000000.0
2007-04-12 15:03:00,5.53122,5.53303,5.53122,5.53303,7000000.0
2007-04-12 15:04:00,5.53182,5.53357,5.53171,5.53357,12000000.0
2007-04-12 15:05:00,5.53329,5.53329,5.5316,5.53189,20000000.0
2007-04-12 15:06:00,5.53271,5.53351,5.53201,5.53331,9000000.0
2007-04-12 15:07:00,5.53413,5.53413,5.53263,5.53335,9000000.0
2007-04-12 15:08:00,5.53389,5.53404,5.53233,5.53404,14000000.0
2007-04-12 15:09:00,5.53339,5.53371,5.53199,5.53321,14000000.0
2007-04-12 15:10:00,5.533,5.53327,5.53228,5.53327,15000000.0
2007-04-12 15:11:00,5.53261,5.5334,5.53213,5.5334,10000000.0
2007-04-12 15:12:00,5.53352,5.53358,5.53216,5.53319,10000000.0
2007-04-12 15:13:00,5.53213,5.5327,5.5308,5.53147,20000000.0
2007-04-12 15:14:00,5.53168,5.53207,5.53012,5.53198,10000000.0
2007-04-12 15:15:00,5.53067,5.5326,5.53067,5.53257,13000000.0
2007-04-12 15:16:00,5.53267,5.53276,5.53121,5.53243,11000000.0
2007-04-12 15:17:00,5.53093,5.53234,5.5307,5.53127,17000000.0
2007-04-12 15:18:00,5.53204,5.53237,5.53114,5.53237,11000000.0
2007-04-12 15:19:00,5.53289,5.53312,5.53128,5.53205,18000000.0
2007-04-12 15:20:00,5.53273,5.53302,5.5314,5.53208,14000000.0
2007-04-12 15:21:00,5.53273,5.53318,5.53199,5.53206,15000000.0
2007-04-12 15:22:00,5.53178,5.53325,5.53152,5.53152,8000000.0
2007-04-12 15:23:00,5.53209,5.53321,5.5316,5.53321,15000000.0
2007-04-12 15:24:00,5.53328,5.53328,5.53126,5.53196,12000000.0
2007-04-12 15:25:00,5.53256,5.53256,5.53082,5.53236,12000000.0
2007-04-12 15:26:00,5.53207,5.53207,5.53053,5.53053,15000000.0
2007-04-12 15:27:00,5.53106,5.53241,5.53106,5.53127,12000000.0
2007-04-12 15:28:00,5.53208,5.53245,5.53148,5.5316,12000000.0
2007-04-12 15:29:00,5.5318,5.53192,5.5309,5.53106,10000000.0
2007-04-12 15:30:00,5.53152,5.53237,5.53024,5.53024,12000000.0
2007-04-12 15:31:00,5.53131,5.53188,5.52978,5.52978,19000000.0
2007-04-12 15:32:00,5.5301,5.53074,5.52914,5.52914,7000000.0
2007-04-12 15:33:00,5.52951,5.53043,5.52916,5.53036,7000000.0
2007-04-12 15:34:00,5.53004,5.53004,5.52777,5.52892,12000000.0
2007-04-12 15:35:00,5.52931,5.52967,5.52744,5.52788,17000000.0
2007-04-12 15:36:00,5.52844,5.52873,5.52784,5.52833,11000000.0
2007-04-12 15:37:00,5.52804,5.5293,5.52683,5.52683,14000000.0
2007-04-12 15:38:00,5.52761,5.52836,5.52649,5.52783,20000000.0
2007-04-12 15:39:00,5.52872,5.52872,5.52758,5.52831,8000000.0
2007-04-12 15:40:00,5.52884,5.52884,5.5271,5.52801,11000000.0
2007-04-12 15:41:00,5.52831,5.52842,5.52757,5.52841,10000000.0
2007-04-12 15:42:00,5.52703,5.5285,5.52703,5.52843,13000000.0
2007-04-12 15:43:00,5.52735,5.52843,5.52675,5.52726,14000000.0
2007-04-12 15:44:00,5.52766,5.52766,5.52685,5.52709,8000000.0
2007-04-12 15:45:00,5.52743,5.52778,5.52633,5.52769,10000000.0
2007-04-12 15:46:00,5.52767,5.52767,5.52387,5.52576,12000000.0
2007-04-12 15:47:00,5.52577,5.52583,5.52386,5.52499,18000000.0
2007-04-12 15:48:00,5.52436,5.52478,5.5237,5.52478,9000000.0
2007-04-12 15:49:00,5.5253,5.52582,5.52373,5.52504,14000000.0
2007-04-12 15:50:00,5.52613,5.52613,5.52407,5.52577,18000000.0
2007-04-12 15:51:00,5.52501,5.52559,5.5238,5.52382,8000000.0
2007-04-12 15:52:00,5.52503,5.5254,5.52372,5.52479,11000000.0
2007-04-12 15:53:00,5.52513,5.52528,5.52394,5.52488,15000000.0
2007-04-12 15:54:00,5.52496,5.52529,5.52401,5.52479,9000000.0
2007-04-12 15:55:00,5.52517,5.52526,5.52407,5.52526,9000000.0
2007-04-12 15:56:00,5.5246,5.525,5.52365,5.52456,11000000.0
2007-04-12 15:57:00,5.52481,5.5258,5.52436,5.52552,15000000.0
2007-04-12 15:58:00,5.52391,5.52612,5.52366,5.5258,13000000.0
2007-04-12 15:59:00,5.52502,5.52646,5.52453,5.52487,15000000.0
2007-04-12 16:00:00,5.52596,5.52634,5.52424,5.52609,11000000.0
2007-04-12 16:01:00,5.5267,5.5267,5.52449,5.52586,14000000.0
2007-04-12 16:02:00,5.52592,5.52592,5.52441,5.52441,11000000.0
2007-04-12 16:03:00,5.52668,5.52668,5.52458,5.52584,8000000.0
2007-04-12 16:04:00,5.52549,5.52673,5.52525,5.52665,8000000.0
2007-04-12 16:05:00,5.52678,5.52716,5.52578,5.52716,8000000.0
2007-04-12 16:06:00,5.52654,5.5279,5.52604,5.52748,16000000.0
2007-04-12 16:07:00,5.52731,5.52762,5.52579,5.52721,18000000.0
2007-04-12 16:08:00,5.52573,5.52694,5.52542,5.52554,14000000.0
2007-04-12 16:09:00,5.5274,5.5274,5.52566,5.52679,12000000.0
2007-04-12 16:10:00,5.5254,5.52702,5.5254,5.52702,10000000.0
2007-04-12 16:11:00,5.52642,5.52666,5.5252,5.52666,13000000.0
2007-04-12 16:12:00,5.52639,5.52665,5.52479,5.5259,16000000.0
2007-04-12 16:13:00,5.52466,5.52645,5.52466,5.52645,7000000.0
2007-04-12 16:14:00,5.52658,5.52658,5.52498,5.52577,16000000.0
2007-04-12 16:15:00,5.52511,5.52585,5.52436,5.5246,15000000.0
2007-04-12 16:16:00,5.52525,5.52525,5.5238,5.5244,17000000.0
2007-04-12 16:17:00,5.52507,5.52514,5.52283,5.52392,10000000.0
2007-04-12 16:18:00,5.52153,5.52275,5.52085,5.52085,10000000.0
2007-04-12 16:19:00,5.52141,5.5229,5.52064,5.52081,12000000.0
2007-04-12 16:20:00,5.52205,5.52244,5.52028,5.52106,11000000.0
2007-04-12 16:21:00,5.5197,5.52172,5.51958,5.52164,8000000.0
2007-04-12 16:22:00,5.52114,5.52114,5.51925,5.52031,16000000.0
2007-04-12 16:23:00,5.52082,5.52082,5.51954,5.51983,11000000.0
2007-04-12 16:24:00,5.52041,5.52156,5.51958,5.5198,14000000.0
2007-04-12 16:25:00,5.52135,5.52192,5.52044,5.52139,13000000.0
2007-04-12 16:26:00,5.52175,5.52242,5.52088,5.52185,16000000.0
2007-04-12 16:27:00,5.52195,5.5232,5.5212,5.5212,20000000.0
2007-04-12 16:28:00,5.5232,5.52344,5.52191,5.52237,12000000.0
2007-04-12 16:29:00,5.52348,5.52373,5.52256,5.52288,13000000.0
2007-04-12 16:30:00,5.52384,5.52384,5.5223,5.52306,17000000.0
2007-04-12 16:31:00,5.52333,5.52342,5.52195,5.52221,13000000.0
2007-04-12 16:32:00,5.52095,5.52249,5.52095,5.52249,10000000.0
2007-04-12 16:33:00,5.52293,5.52397,5.52186,5.52186,15000000.0
2007-04-12 16:34:00,5.52336,5.52365,5.52218,5.52347,9000000.0
2007-04-12 16:35:00,5.52207,5.52335,5.52183,5.52199,18000000.0
2007-04-12 16:36:00,5.52134,5.52229,5.52127,5.52129,8000000.0
2007-04-12 16:37:00,5.52257,5.52257,5.52027,5.52159,22000000.0
2007-04-12 16:38:00,5.52066,5.52082,5.51881,5.51881,14000000.0
2007-04-12 16:39:00,5.51859,5.51938,5.516,5.51708,14000000.0
2007-04-12 16:40:00,5.51719,5.5193,5.51604,5.51776,17000000.0
2007-04-12 16:41:00,5.51842,5.51889,5.51774,5.51883,9000000.0
2007-04-12 16:42:00,5.51909,5.51958,5.51765,5.51769,13000000.0
2007-04-12 16:43:00,5.51997,5.51997,5.51821,5.51831,13000000.0
2007-04-12 16:44:00,5.51935,5.51992,5.51854,5.51906,11000000.0
2007-04-12 16:45:00,5.52026,5.52223,5.51953,5.52039,18000000.0
2007-04-12 16:46:00,5.52025,5.52218,5.5201,5.52198,11000000.0
2007-04-12 16:47:00,5.52154,5.52274,5.52023,5.52274,15000000.0
2007-04-12 16:48:00,5.52261,5.52261,5.52149,5.522,7000000.0
2007-04-12 16:49:00,5.52241,5.52241,5.52082,5.52084,16000000.0
2007-04-12 16:50:00,5.52227,5.52238,5.5198,5.5198,9000000.0
2007-04-12 16:51:00,5.52051,5.52128,5.51915,5.51987,22000000.0
2007-04-12 16:52:00,5.52134,5.52134,5.51924,5.52057,11000000.0
2007-04-12 16:53:00,5.52091,5.52157,5.52001,5.52061,12000000.0
2007-04-12 16:54:00,5.51984,5.52105,5.51929,5.52015,17000000.0
2007-04-12 16:55:00,5.52011,5.5204,5.51854,5.51879,15000000.0
2007-04-12 16:56:00,5.51995,5.51995,5.51841,5.51899,11000000.0
2007-04-12 16:57:00,5.51892,5.52006,5.51879,5.52006,8000000.0
2007-04-12 16:58:00,5.51951,5.51951,5.5168,5.51818,12000000.0
2007-04-12 16:59:00,5.51858,5.51952,5.51701,5.51799,15000000.0
2007-04-12 17:00:00,5.51899,5.51904,5.51836,5.51869,10000000.0
2007-04-12 17:01:00,5.51831,5.5186,5.51787,5.5186,10000000.0
2007-04-12 17:02:00,5.51888,5.51897,5.51797,5.51884,8000000.0
2007-04-12 17:03:00,5.5193,5.51961,5.51815,5.51961,11000000.0
2007-04-12 17:04:00,5.51976,5.51981,5.51855,5.51909,10000000.0
2007-04-12 17:05:00,5.51954,5.52008,5.51847,5.52008,18000000.0
2007-04-12 17:06:00,5.51884,5.52011,5.51861,5.51877,9000000.0
2007-04-12 17:07:00,5.5193,5.52023,5.51845,5.52018,20000000.0
2007-04-12 17:08:00,5.51918,5.51996,5.51881,5.51993,11000000.0
2007-04-12 17:09:00,5.52011,5.52018,5.51849,5.51912,14000000.0
2007-04-12 17:10:00,5.51868,5.51985,5.51846,5.51985,10000000.0
2007-04-12 17:11:00,5.51934,5.52032,5.51901,5.52015,12000000.0
2007-04-12 17:12:00,5.51951,5.51973,5.51882,5.51924,7000000.0
2007-04-12 17:13:00,5.51951,5.51972,5.51825,5.51972,13000000.0
2007-04-12 17:14:00,5.5197,5.52056,5.51856,5.51986,13000000.0
2007-04-12 17:15:00,5.52016,5.52074,5.51899,5.51942,12000000.0
2007-04-12 17:16:00,5.51919,5.52057,5.5186,5.52008,13000000.0
2007-04-12 17:17:00,5.51895,5.52036,5.51859,5.51995,12000000.0
2007-04-12 17:18:00,5.51938,5.52016,5.51879,5.52016,15000000.0
2007-04-12 17:19:00,5.52016,5.52035,5.51957,5.51975,10000000.0
2007-04-12 17:20:00,5.52,5.52105,5.51894,5.52105,13000000.0
2007-04-12 17:21:00,5.52114,5.52114,5.51932,5.51935,17000000.0
2007-04-12 17:22:00,5.51975,5.52215,5.51975,5.52215,15000000.0
2007-04-12 17:23:00,5.52088,5.52131,5.51974,5.52064,10000000.0
2007-04-12 17:24:00,5.52034,5.52091,5.51904,5.5208,17000000.0
2007-04-12 17:25:00,5.51995,5.5208,5.51891,5.5208,11000000.0
2007-04-12 17:26:00,5.51828,5.52055,5.51818,5.51974,12000000.0
2007-04-12 17:27:00,5.5197,5.51975,5.51815,5.51815,9000000.0
2007-04-12 17:28:00,5.51845,5.52028,5.5182,5.52028,16000000.0
2007-04-12 17:29:00,5.51884,5.51992,5.51851,5.51992,9000000.0
2007-04-12 17:30:00,5.51948,5.51981,5.51859,5.51885,11000000.0
2007-04-12 17:31:00,5.51999,5.51999,5.51863,5.51886,13000000.0
2007-04-12 17:32:00,5.51835,5.51983,5.51831,5.51977,13000000.0
2007-04-12 17:33:00,5.51889,5.51969,5.51849,5.51852,11000000.0
2007-04-12 17:34:00,5.51866,5.5203,5.51866,5.51919,12000000.0
2007-04-12 17:35:00,5.51921,5.52,5.51871,5.51979,13000000.0
2007-04-12 17:36:00,5.52021,5.52029,5.5183,5.51867,14000000.0
2007-04-12 17:37:00,5.51869,5.52016,5.51857,5.52016,10000000.0
2007-04-12 17:38:00,5.52055,5.52062,5.5197,5.52047,7000000.0
2007-04-12 17:39:00,5.51949,5.52051,5.51877,5.51952,16000000.0
2007-04-12 17:40:00,5.5206,5.52077,5.51873,5.51995,17000000.0
2007-04-12 17:41:00,5.51981,5.52067,5.51894,5.51961,16000000.0
2007-04-12 17:42:00,5.51974,5.52049,5.51943,5.51943,16000000.0
2007-04-12 17:43:00,5.52087,5.52259,5.51986,5.52149,17000000.0
2007-04-12 17:44:00,5.52223,5.5231,5.52147,5.52302,8000000.0
2007-04-12 17:45:00,5.52192,5.52355,5.52151,5.52301,11000000.0
2007-04-12 17:46:00,5.52327,5.52373,5.52241,5.52264,9000000.0
2007-04-12 17:47:00,5.52342,5.52369,5.52243,5.52285,19000000.0
2007-04-12 17:48:00,5.52329,5.52429,5.52285,5.52313,16000000.0
2007-04-12 17:49:00,5.52322,5.52392,5.52222,5.52283,15000000.0
2007-04-12 17:50:00,5.52366,5.52366,5.52136,5.52136,11000000.0
2007-04-12 17:51:00,5.52222,5.52274,5.52206,5.52263,9000000.0
2007-04-12 17:52:00,5.52214,5.5231,5.52197,5.52246,11000000.0
2007-04-12 17:53:00,5.5234,5.52343,5.5213,5.52202,9000000.0
2007-04-12 17:54:00,5.52242,5.52316,5.5218,5.52316,10000000.0
2007-04-12 17:55:00,5.5229,5.52345,5.52253,5.5227,10000000.0
2007-04-12 17:56:00,5.52345,5.52345,5.52187,5.52332,16000000.0
2007-04-12 17:57:00,5.52311,5.52382,5.52219,5.52325,14000000.0
2007-04-12 17:58:00,5.52364,5.52424,5.52276,5.52311,24000000.0
2007-04-12 17:59:00,5.52387,5.52398,5.52287,5.52388,11000000.0
2007-04-12 18:00:00,5.5241,5.52486,5.52322,5.52471,10000000.0
2007-04-12 18:01:00,5.52647,5.52674,5.52512,5.5264,14000000.0
2007-04-12 18:02:00,5.5268,5.52685,5.52534,5.52597,12000000.0
2007-04-12 18:03:00,5.52459,5.526,5.52423,5.52525,17000000.0
2007-04-12 18:04:00,5.52549,5.52549,5.52375,5.52375,15000000.0
2007-04-12 18:05:00,5.52416,5.52516,5.5239,5.52459,15000000.0
2007-04-12 18:06:00,5.52536,5.52572,5.52393,5.52511,15000000.0
2007-04-12 18:07:00,5.52495,5.52495,5.52354,5.52439,16000000.0
2007-04-12 18:08:00,5.52441,5.5247,5.5232,5.52433,16000000.0
2007-04-12 18:09:00,5.52438,5.52467,5.5229,5.52426,12000000.0
2007-04-12 18:10:00,5.52426,5.5243,5.52291,5.52291,17000000.0
2007-04-12 18:11:00,5.52365,5.52365,5.5223,5.52318,16000000.0
2007-04-12 18:12:00,5.52356,5.52382,5.52217,5.52312,13000000.0
2007-04-12 18:13:00,5.5225,5.52353,5.5223,5.52306,17000000.0
2007-04-12 18:14:00,5.52292,5.52331,5.52237,5.52311,13000000.0
2007-04-12 18:15:00,5.52353,5.52353,5.52251,5.52301,13000000.0
2007-04-12 18:16:00,5.5231,5.52425,5.5231,5.5237,15000000.0
2007-04-12 18:17:00,5.52286,5.52433,5.52286,5.52394,16000000.0
2007-04-12 18:18:00,5.52393,5.52436,5.52275,5.524,18000000.0
2007-04-12 18:19:00,5.52378,5.52426,5.52289,5.52404,12000000.0
2007-04-12 18:20:00,5.52444,5.52444,5.52204,5.52375,16000000.0
2007-04-12 18:21:00,5.52308,5.5245,5.52251,5.52391,19000000.0
2007-04-12 18:22:00,5.52355,5.52458,5.52303,5.52303,20000000.0
2007-04-12 18:23:00,5.52335,5.52461,5.52335,5.52411,16000000.0
2007-04-12 18:24:00,5.52415,5.52456,5.52289,5.52289,14000000.0
2007-04-12 18:25:00,5.52465,5.52485,5.52348,5.52443,18000000.0
2007-04-12 18:26:00,5.52453,5.5252,5.52316,5.5252,9000000.0
2007-04-12 18:27:00,5.5254,5.5254,5.52367,5.52481,16000000.0
2007-04-12 18:28:00,5.52489,5.52504,5.52377,5.52485,11000000.0
2007-04-12 18:29:00,5.52426,5.52569,5.52417,5.5248,15000000.0
2007-04-12 18:30:00,5.52546,5.52665,5.52448,5.52486,14000000.0
2007-04-12 18:31:00,5.52724,5.52823,5.52581,5.52671,19000000.0
2007-04-12 18:32:00,5.52768,5.5279,5.52578,5.52715,13000000.0
2007-04-12 18:33:00,5.52612,5.52746,5.52604,5.52623,13000000.0
2007-04-12 18:34:00,5.52723,5.52757,5.52621,5.52749,9000000.0
2007-04-12 18:35:00,5.52587,5.52809,5.52587,5.52784,14000000.0
2007-04-12 18:36:00,5.52729,5.52774,5.52642,5.52774,12000000.0
2007-04-12 18:37:00,5.52719,5.5287,5.52688,5.5287,13000000.0
2007-04-12 18:38:00,5.52796,5.52849,5.52654,5.52659,17000000.0
2007-04-12 18:39:00,5.52657,5.52844,5.52657,5.52745,18000000.0
2007-04-12 18:40:00,5.52652,5.52807,5.52652,5.52714,14000000.0
2007-04-12 18:41:00,5.52659,5.52745,5.52636,5.52662,18000000.0
2007-04-12 18:42:00,5.52731,5.52735,5.52555,5.5265,14000000.0
2007-04-12 18:43:00,5.52577,5.52711,5.52577,5.52711,14000000.0
2007-04-12 18:44:00,5.52652,5.52686,5.52533,5.52677,12000000.0
2007-04-12 18:45:00,5.52682,5.52682,5.52568,5.52624,17000000.0
2007-04-12 18:46:00,5.52677,5.52677,5.52484,5.52563,15000000.0
2007-04-12 18:47:00,5.52632,5.52683,5.52536,5.52573,16000000.0
2007-04-12 18:48:00,5.52718,5.52733,5.52609,5.52733,11000000.0
2007-04-12 18:49:00,5.52638,5.52687,5.52602,5.52687,8000000.0
2007-04-12 18:50:00,5.52727,5.52728,5.52588,5.52614,16000000.0
2007-04-12 18:51:00,5.52673,5.5268,5.52493,5.52493,19000000.0
2007-04-12 18:52:00,5.52531,5.52684,5.52511,5.52652,10000000.0
2007-04-12 18:53:00,5.52651,5.52664,5.52541,5.52541,10000000.0
2007-04-12 18:54:00,5.52675,5.52747,5.52544,5.52747,11000000.0
2007-04-12 18:55:00,5.52567,5.52724,5.52564,5.52724,8000000.0
2007-04-12 18:56:00,5.52697,5.52701,5.52548,5.52624,16000000.0
2007-04-12 18:57:00,5.52689,5.52849,5.52689,5.52837,8000000.0
2007-04-12 18:58:00,5.52742,5.52851,5.52726,5.52809,13000000.0
2007-04-12 18:59:00,5.52756,5.52824,5.527,5.527,17000000.0
2007-04-12 19:00:00,5.52674,5.52829,5.52674,5.52829,13000000.0
2007-04-12 19:01:00,5.52835,5.52847,5.52746,5.52833,12000000.0
2007-04-12 19:02:00,5.52859,5.52859,5.52692,5.52763,16000000.0
2007-04-12 19:03:00,5.52775,5.52931,5.5269,5.52799,17000000.0
2007-04-12 19:04:00,5.52776,5.52852,5.52751,5.52838,12000000.0
2007-04-12 19:05:00,5.52827,5.52834,5.52745,5.52773,17000000.0
2007-04-12 19:06:00,5.52805,5.52835,5.52731,5.52819,7000000.0
2007-04-12 19:07:00,5.52758,5.52846,5.52697,5.52836,20000000.0
2007-04-12 19:08:00,5.52876,5.52901,5.52729,5.52855,21000000.0
2007-04-12 19:09:00,5.52844,5.52866,5.52783,5.52809,16000000.0
2007-04-12 19:10:00,5.52739,5.52864,5.52737,5.52832,14000000.0
2007-04-12 19:11:00,5.52797,5.52888,5.52731,5.52815,12000000.0
2007-04-12 19:12:00,5.52829,5.52868,5.52703,5.52776,18000000.0
2007-04-12 19:13:00,5.52733,5.52819,5.52677,5.52683,14000000.0
2007-04-12 19:14:00,5.52806,5.52811,5.5266,5.52777,18000000.0
2007-04-12 19:15:00,5.5273,5.52771,5.5267,5.52771,9000000.0
2007-04-12 19:16:00,5.5276,5.52766,5.52664,5.52766,12000000.0
2007-04-12 19:17:00,5.52615,5.52716,5.52571,5.52621,14000000.0
2007-04-12 19:18:00,5.52717,5.52717,5.52542,5.52615,16000000.0
2007-04-12 19:19:00,5.5272,5.5272,5.52583,5.52583,7000000.0
2007-04-12 19:20:00,5.52711,5.52711,5.52558,5.52607,8000000.0
2007-04-12 19:21:00,5.52643,5.52669,5.52517,5.52646,18000000.0
2007-04-12 19:22:00,5.52571,5.52596,5.52498,5.52549,9000000.0
2007-04-12 19:23:00,5.52558,5.52587,5.52524,5.52524,10000000.0
2007-04-12 19:24:00,5.5268,5.5268,5.52533,5.52634,11000000.0
2007-04-12 19:25:00,5.52593,5.52632,5.52535,5.52554,17000000.0
2007-04-12 19:26:00,5.52684,5.527,5.5259,5.52695,11000000.0
2007-04-12 19:27:00,5.52639,5.5265,5.52515,5.52647,13000000.0
2007-04-12 19:28:00,5.52552,5.52696,5.52552,5.52696,10000000.0
2007-04-12 19:29:00,5.52607,5.52774,5.52607,5.52768,11000000.0
2007-04-12 19:30:00,5.52689,5.52788,5.52612,5.52788,12000000.0
2007-04-12 19:31:00,5.52666,5.52708,5.52574,5.52574,8000000.0
2007-04-12 19:32:00,5.52607,5.52699,5.52565,5.52697,11000000.0
2007-04-12 19:33:00,5.52533,5.52713,5.52533,5.52605,13000000.0
2007-04-12 19:34:00,5.52714,5.5272,5.52567,5.5272,12000000.0
2007-04-12 19:35:00,5.52748,5.52748,5.52579,5.52579,13000000.0
2007-04-12 19:36:00,5.52576,5.52676,5.52576,5.52598,12000000.0
2007-04-12 19:37:00,5.52512,5.52679,5.52497,5.5267,8000000.0
2007-04-12 19:38:00,5.52637,5.52666,5.52507,5.52517,20000000.0
2007-04-12 19:39:00,5.52672,5.52705,5.52668,5.5269,11000000.0
2007-04-12 19:40:00,5.52687,5.52687,5.52521,5.52645,11000000.0
2007-04-12 19:41:00,5.52485,5.52658,5.52485,5.52658,9000000.0
2007-04-12 19:42:00,5.52647,5.52647,5.52514,5.5263,10000000.0
2007-04-12 19:43:00,5.52654,5.52668,5.52569,5.52576,14000000.0
2007-04-12 19:44:00,5.52613,5.52732,5.52589,5.5272,15000000.0
2007-04-12 19:45:00,5.52709,5.52757,5.52603,5.52757,12000000.0
2007-04-12 19:46:00,5.52783,5.52783,5.52617,5.52645,11000000.0
2007-04-12 19:47:00,5.52683,5.52746,5.5266,5.52746,10000000.0
2007-04-12 19:48:00,5.52621,5.52728,5.52597,5.52597,9000000.0
2007-04-12 19:49:00,5.5267,5.52724,5.52603,5.52627,16000000.0
2007-04-12 19:50:00,5.52814,5.52872,5.52754,5.52829,10000000.0
2007-04-12 19:51:00,5.52782,5.52883,5.52731,5.52864,11000000.0
2007-04-12 19:52:00,5.52769,5.52877,5.52708,5.52826,19000000.0
2007-04-12 19:53:00,5.52752,5.52819,5.52752,5.52819,19000000.0
2007-04-12 19:54:00,5.5268,5.52856,5.5268,5.52856,14000000.0
2007-04-12 19:55:00,5.52809,5.52862,5.5274,5.52833,16000000.0
2007-04-12 19:56:00,5.52728,5.52801,5.52661,5.52714,12000000.0
2007-04-12 19:57:00,5.5278,5.52802,5.5258,5.52682,14000000.0
2007-04-12 19:58:00,5.52665,5.52699,5.52543,5.52613,13000000.0
2007-04-12 19:59:00,5.52486,5.52581,5.52469,5.5252,10000000.0
2007-04-12 20:00:00,5.52577,5.52577,5.5237,5.52457,15000000.0
2007-04-12 20:01:00,5.52451,5.52468,5.52328,5.52415,14000000.0
2007-04-12 20:02:00,5.52438,5.52489,5.52403,5.52489,8000000.0
2007-04-12 20:03:00,5.52477,5.52491,5.52364,5.52426,13000000.0
2007-04-12 20:04:00,5.52393,5.52524,5.52362,5.52524,12000000.0
2007-04-12 20:05:00,5.52512,5.52524,5.52379,5.52392,11000000.0
2007-04-12 20:06:00,5.52479,5.52512,5.52383,5.52498,10000000.0
2007-04-12 20:07:00,5.52422,5.52524,5.52388,5.52518,13000000.0
2007-04-12 20:08:00,5.52535,5.52535,5.52417,5.52519,16000000.0
2007-04-12 20:09:00,5.52533,5.52605,5.52472,5.52545,17000000.0
2007-04-12 20:10:00,5.5263,5.5273,5.52543,5.5273,10000000.0
2007-04-12 20:11:00,5.52654,5.52671,5.5253,5.52536,13000000.0
2007-04-12 20:12:00,5.52604,5.52704,5.52539,5.52704,15000000.0
2007-04-12 20:13:00,5.52669,5.52669,5.52547,5.52569,13000000.0
2007-04-12 20:14:00,5.52669,5.52702,5.52604,5.52666,8000000.0
2007-04-12 20:15:00,5.52462,5.52674,5.5245,5.52528,10000000.0
2007-04-12 20:16:00,5.52537,5.52612,5.52503,5.52577,14000000.0
2007-04-12 20:17:00,5.5251,5.52637,5.52482,5.52482,13000000.0
2007-04-12 20:18:00,5.52545,5.52587,5.52454,5.52489,7000000.0
2007-04-12 20:19:00,5.52449,5.52511,5.52369,5.52369,11000000.0
2007-04-12 20:20:00,5.52539,5.52595,5.52413,5.52458,19000000.0
2007-04-12 20:21:00,5.52545,5.5258,5.52455,5.5247,11000000.0
2007-04-12 20:22:00,5.52503,5.52508,5.52374,5.52419,11000000.0
2007-04-12 20:23:00,5.52442,5.52506,5.52335,5.52348,13000000.0
2007-04-12 20:24:00,5.52465,5.52489,5.52383,5.52438,9000000.0
2007-04-12 20:25:00,5.52448,5.5248,5.52326,5.52391,18000000.0
2007-04-12 20:26:00,5.52485,5.52501,5.52357,5.52357,7000000.0
2007-04-12 20:27:00,5.52508,5.5251,5.52363,5.52363,9000000.0
2007-04-12 20:28:00,5.52466,5.52466,5.52347,5.52376,13000000.0
2007-04-12 20:29:00,5.52377,5.52475,5.52278,5.52356,14000000.0
2007-04-12 20:30:00,5.52405,5.52461,5.52274,5.52437,16000000.0
2007-04-12 20:31:00,5.52308,5.52434,5.52303,5.52376,22000000.0
2007-04-12 20:32:00,5.52341,5.52474,5.52312,5.52363,12000000.0
2007-04-12 20:33:00,5.52444,5.52471,5.52303,5.52471,13000000.0
2007-04-12 20:34:00,5.52315,5.52492,5.52315,5.52399,15000000.0
2007-04-12 20:35:00,5.52491,5.5252,5.52371,5.52474,16000000.0
2007-04-12 20:36:00,5.52463,5.5257,5.52382,5.52486,15000000.0
2007-04-12 20:37:00,5.52514,5.52514,5.52394,5.5249,14000000.0
2007-04-12 20:38:00,5.5241,5.52484,5.52371,5.52371,13000000.0
2007-04-12 20:39:00,5.52406,5.52474,5.52367,5.52474,18000000.0
2007-04-12 20:40:00,5.52487,5.52537,5.52379,5.52434,14000000.0
2007-04-12 20:41:00,5.52464,5.52494,5.52338,5.52395,18000000.0
2007-04-12 20:42:00,5.52472,5.52472,5.52341,5.52437,12000000.0
2007-04-12 20:43:00,5.52323,5.5243,5.52311,5.52322,18000000.0
2007-04-12 20:44:00,5.52346,5.52428,5.52291,5.52342,18000000.0
2007-04-12 20:45:00,5.52302,5.52399,5.52296,5.52315,11000000.0
2007-04-12 20:46:00,5.52376,5.52462,5.52265,5.52386,18000000.0
2007-04-12 20:47:00,5.52285,5.52463,5.52285,5.52463,20000000.0
2007-04-12 20:48:00,5.52352,5.52469,5.52292,5.52363,17000000.0
2007-04-12 20:49:00,5.52402,5.52498,5.52317,5.52369,16000000.0
2007-04-12 20:50:00,5.5243,5.52536,5.52419,5.52439,8000000.0
2007-04-12 20:51:00,5.52492,5.526,5.52447,5.52487,8000000.0
2007-04-12 20:52:00,5.52406,5.52605,5.52406,5.52582,12000000.0
2007-04-12 20:53:00,5.52553,5.52585,5.52441,5.52548,16000000.0
2007-04-12 20:54:00,5.52429,5.52586,5.52417,5.52417,15000000.0
2007-04-12 20:55:00,5.5243,5.52534,5.52421,5.52421,16000000.0
2007-04-12 20:56:00,5.52464,5.52535,5.52383,5.52535,7000000.0
2007-04-12 20:57:00,5.52552,5.52552,5.52428,5.52428,14000000.0
2007-04-12 20:58:00,5.52551,5.52577,5.52424,5.52424,10000000.0
2007-04-12 20:59:00,5.52532,5.52579,5.52438,5.52576,11000000.0
2007-04-12 21:00:00,5.52581,5.52581,5.52417,5.52472,14000000.0
2007-04-12 21:01:00,5.52461,5.52562,5.52427,5.52556,12000000.0
2007-04-12 21:02:00,5.52374,5.52572,5.52374,5.52546,17000000.0
2007-04-12 21:03:00,5.52464,5.52521,5.52432,5.5245,11000000.0
2007-04-12 21:04:00,5.5246,5.52516,5.5246,5.52497,10000000.0
2007-04-12 21:05:00,5.52436,5.52505,5.52384,5.5241,8000000.0
2007-04-12 21:06:00,5.52573,5.52596,5.52459,5.52496,13000000.0
2007-04-12 21:07:00,5.52563,5.52565,5.52419,5.52479,14000000.0
2007-04-12 21:08:00,5.52462,5.52507,5.52392,5.52392,8000000.0
2007-04-12 21:09:00,5.52521,5.52575,5.52425,5.52575,13000000.0
2007-04-12 21:10:00,5.52477,5.52585,5.52467,5.52494,17000000.0
2007-04-12 21:11:00,5.52555,5.52604,5.52425,5.52529,15000000.0
2007-04-12 21:12:00,5.5253,5.52628,5.52483,5.52483,11000000.0
2007-04-12 21:13:00,5.52523,5.52599,5.52421,5.52486,12000000.0
2007-04-12 21:14:00,5.52477,5.5259,5.52438,5.52553,14000000.0
2007-04-12 21:15:00,5.52588,5.52588,5.52477,5.52491,13000000.0
2007-04-12 21:16:00,5.52544,5.52544,5.52358,5.52358,12000000.0
2007-04-12 21:17:00,5.52438,5.52527,5.52399,5.52525,16000000.0
2007-04-12 21:18:00,5.52427,5.52503,5.52333,5.52355,15000000.0
2007-04-12 21:19:00,5.52529,5.52595,5.52393,5.52393,15000000.0
2007-04-12 21:20:00,5.52408,5.52478,5.52358,5.52363,8000000.0
2007-04-12 21:21:00,5.52343,5.52417,5.52262,5.52343,17000000.0
2007-04-12 21:22:00,5.52251,5.52396,5.52251,5.52292,11000000.0
2007-04-12 21:23:00,5.52413,5.52445,5.52277,5.52445,23000000.0
2007-04-12 21:24:00,5.52338,5.52417,5.52264,5.52293,13000000.0
2007-04-12 21:25:00,5.52357,5.52402,5.52234,5.52241,15000000.0
2007-04-12 21:26:00,5.5227,5.524,5.52264,5.524,10000000.0
2007-04-12 21:27:00,5.52271,5.52353,5.52246,5.52246,10000000.0
2007-04-12 21:28:00,5.52219,5.52366,5.52219,5.52263,13000000.0
2007-04-12 21:29:00,5.52336,5.52375,5.52254,5.52334,10000000.0
2007-04-12 21:30:00,5.52362,5.52362,5.52238,5.52257,16000000.0
2007-04-12 21:31:00,5.52274,5.52371,5.52246,5.52302,18000000.0
2007-04-12 21:32:00,5.52189,5.52332,5.52182,5.52296,15000000.0
2007-04-12 21:33:00,5.52323,5.52358,5.52251,5.52293,13000000.0
2007-04-12 21:34:00,5.5236,5.52384,5.52261,5.5237,9000000.0
2007-04-12 21:35:00,5.5224,5.52313,5.5224,5.52277,8000000.0
2007-04-12 21:36:00,5.52153,5.52243,5.52153,5.52213,18000000.0
2007-04-12 21:37:00,5.52167,5.52305,5.52167,5.52252,22000000.0
2007-04-12 21:38:00,5.52201,5.52245,5.52188,5.52209,9000000.0
2007-04-12 21:39:00,5.52187,5.52244,5.52131,5.5224,11000000.0
2007-04-12 21:40:00,5.52096,5.5224,5.52096,5.5224,19000000.0
2007-04-12 21:41:00,5.52094,5.52266,5.52094,5.5226,12000000.0
2007-04-12 21:42:00,5.52191,5.52222,5.52138,5.52138,11000000.0
2007-04-12 21:43:00,5.52136,5.52244,5.5209,5.52095,14000000.0
2007-04-12 21:44:00,5.52171,5.52309,5.52129,5.52309,13000000.0
2007-04-12 21:45:00,5.52137,5.52275,5.52137,5.52138,12000000.0
2007-04-12 21:46:00,5.52274,5.52274,5.521,5.52238,14000000.0
2007-04-12 21:47:00,5.52267,5.52269,5.52107,5.52239,17000000.0
2007-04-12 21:48:00,5.52176,5.52255,5.52136,5.52216,16000000.0
2007-04-12 21:49:00,5.52218,5.52255,5.5211,5.52239,14000000.0
2007-04-12 21:50:00,5.5214,5.52264,5.5214,5.52201,13000000.0
2007-04-12 21:51:00,5.52232,5.52266,5.52143,5.52189,14000000.0
2007-04-12 21:52:00,5.52112,5.52258,5.52112,5.52164,17000000.0
2007-04-12 21:53:00,5.52215,5.52332,5.5219,5.52295,27000000.0
2007-04-12 21:54:00,5.52341,5.52358,5.52218,5.52347,10000000.0
2007-04-12 21:55:00,5.52359,5.52359,5.5228,5.52282,8000000.0
2007-04-12 21:56:00,5.52326,5.52326,5.52185,5.5232,16000000.0
2007-04-12 21:57:00,5.52184,5.52323,5.5218,5.52323,18000000.0
2007-04-12 21:58:00,5.52165,5.52313,5.52165,5.52285,18000000.0
2007-04-12 21:59:00,5.52236,5.52317,5.52174,5.52317,17000000.0
2007-04-12 22:00:00,5.52229,5.52283,5.52186,5.52216,9000000.0
2007-04-12 22:01:00,5.52278,5.52278,5.52142,5.52175,22000000.0
2007-04-12 22:02:00,5.52187,5.52318,5.52163,5.52318,11000000.0
2007-04-12 22:03:00,5.52258,5.52329,5.5218,5.52296,16000000.0
2007-04-12 22:04:00,5.52256,5.52353,5.52256,5.5228,12000000.0
2007-04-12 22:05:00,5.52351,5.52366,5.52242,5.52256,7000000.0
2007-04-12 22:06:00,5.52229,5.52405,5.52229,5.52263,15000000.0
2007-04-12 22:07:00,5.52272,5.52335,5.52165,5.52254,19000000.0
2007-04-12 22:08:00,5.52293,5.52336,5.52257,5.52312,11000000.0
2007-04-12 22:09:00,5.52223,5.52343,5.52207,5.52261,10000000.0
2007-04-12 22:10:00,5.52121,5.52261,5.52121,5.52261,10000000.0
2007-04-12 22:11:00,5.52245,5.52326,5.52013,5.5228,18000000.0
2007-04-12 22:12:00,5.52346,5.52363,5.52269,5.52307,11000000.0
2007-04-12 22:13:00,5.52341,5.52384,5.52266,5.52329,14000000.0
2007-04-12 22:14:00,5.52328,5.52396,5.5227,5.52303,24000000.0
2007-04-12 22:15:00,5.52346,5.52376,5.52265,5.52293,13000000.0
2007-04-12 22:16:00,5.52359,5.52405,5.52258,5.5234,13000000.0
2007-04-12 22:17:00,5.52261,5.52387,5.52261,5.52288,8000000.0
2007-04-12 22:18:00,5.523,5.52414,5.52246,5.52246,13000000.0
2007-04-12 22:19:00,5.52422,5.52433,5.52288,5.52364,14000000.0
2007-04-12 22:20:00,5.52407,5.52407,5.52302,5.52302,21000000.0
2007-04-12 22:21:00,5.52421,5.52421,5.523,5.523,13000000.0
2007-04-12 22:22:00,5.52452,5.52468,5.52361,5.52423,12000000.0
2007-04-12 22:23:00,5.52373,5.5245,5.52276,5.52374,18000000.0
2007-04-12 22:24:00,5.52358,5.524,5.5223,5.52308,14000000.0
2007-04-12 22:25:00,5.52353,5.52459,5.52257,5.52257,13000000.0
2007-04-12 22:26:00,5.52318,5.52367,5.52256,5.52304,13000000.0
2007-04-12 22:27:00,5.52293,5.52407,5.52268,5.52363,16000000.0
2007-04-12 22:28:00,5.52332,5.52431,5.52281,5.52326,13000000.0
2007-04-12 22:29:00,5.52371,5.52527,5.52347,5.52347,21000000.0
2007-04-12 22:30:00,5.52473,5.52488,5.52318,5.52368,17000000.0
2007-04-12 22:31:00,5.52488,5.52488,5.52332,5.52386,10000000.0
2007-04-12 22:32:00,5.52378,5.5244,5.52314,5.52369,13000000.0
2007-04-12 22:33:00,5.52394,5.52509,5.52365,5.52509,13000000.0
2007-04-12 22:34:00,5.52534,5.52534,5.52399,5.52512,13000000.0
2007-04-12 22:35:00,5.52534,5.52558,5.52529,5.52548,19000000.0
2007-04-12 22:36:00,5.52423,5.5251,5.52383,5.52474,14000000.0
2007-04-12 22:37:00,5.52515,5.52515,5.52314,5.52508,17000000.0
2007-04-12 22:38:00,5.5241,5.52492,5.5235,5.5235,9000000.0
2007-04-12 22:39:00,5.52434,5.52487,5.52369,5.52401,20000000.0
2007-04-12 22:40:00,5.52383,5.52447,5.52312,5.52354,13000000.0
2007-04-12 22:41:00,5.52445,5.5249,5.52389,5.52474,13000000.0
2007-04-12 22:42:00,5.5248,5.52536,5.52378,5.52378,10000000.0
2007-04-12 22:43:00,5.52455,5.52505,5.52384,5.52435,15000000.0
2007-04-12 22:44:00,5.52433,5.52539,5.52367,5.52418,16000000.0
2007-04-12 22:45:00,5.52396,5.52463,5.52352,5.52355,14000000.0
2007-04-12 22:46:00,5.5233,5.52515,5.5233,5.52515,12000000.0
2007-04-12 22:47:00,5.52452,5.52518,5.5241,5.52424,7000000.0
2007-04-12 22:48:00,5.52453,5.52518,5.5238,5.5238,16000000.0
2007-04-12 22:49:00,5.52618,5.52618,5.52486,5.52486,10000000.0
2007-04-12 22:50:00,5.52617,5.52632,5.52404,5.52413,15000000.0
2007-04-12 22:51:00,5.52386,5.52507,5.52386,5.52431,17000000.0
2007-04-12 22:52:00,5.52423,5.52504,5.52381,5.52474,10000000.0
2007-04-12 22:53:00,5.52447,5.52505,5.52389,5.52475,20000000.0
2007-04-12 22:54:00,5.52471,5.52523,5.52385,5.52425,10000000.0
2007-04-12 22:55:00,5.52374,5.52453,5.52339,5.52339,12000000.0
2007-04-12 22:56:00,5.52366,5.52484,5.52336,5.52439,9000000.0
2007-04-12 22:57:00,5.52426,5.52465,5.52356,5.52372,18000000.0
2007-04-12 22:58:00,5.52528,5.52528,5.52372,5.5252,13000000.0
2007-04-12 22:59:00,5.52441,5.52465,5.52383,5.5243,10000000.0
2007-04-12 23:00:00,5.52455,5.52477,5.52314,5.52365,17000000.0
2007-04-12 23:01:00,5.52306,5.52387,5.52246,5.52381,13000000.0
2007-04-12 23:02:00,5.52297,5.52348,5.52262,5.5229,7000000.0
2007-04-12 23:03:00,5.52328,5.52385,5.52294,5.52328,16000000.0
2007-04-12 23:04:00,5.52407,5.52407,5.52338,5.52338,12000000.0
2007-04-12 23:05:00,5.5233,5.52363,5.52299,5.52363,11000000.0
2007-04-12 23:06:00,5.5228,5.52322,5.52234,5.52302,11000000.0
2007-04-12 23:07:00,5.52265,5.52319,5.5216,5.52251,13000000.0
2007-04-12 23:08:00,5.52212,5.52365,5.52212,5.52298,20000000.0
2007-04-12 23:09:00,5.52306,5.52328,5.52233,5.52245,16000000.0
2007-04-12 23:10:00,5.52269,5.52285,5.52134,5.52213,16000000.0
2007-04-12 23:11:00,5.52263,5.5234,5.52179,5.52194,10000000.0
2007-04-12 23:12:00,5.52166,5.52205,5.5207,5.52193,12000000.0
2007-04-12 23:13:00,5.52249,5.52289,5.52158,5.52169,16000000.0
2007-04-12 23:14:00,5.5224,5.52296,5.52184,5.52296,9000000.0
2007-04-12 23:15:00,5.52171,5.52226,5.52148,5.52176,9000000.0
2007-04-12 23:16:00,5.52216,5.52275,5.52165,5.52213,18000000.0
2007-04-12 23:17:00,5.5218,5.52238,5.52163,5.52184,8000000.0
2007-04-12 23:18:00,5.52125,5.52146,5.52124,5.52143,10000000.0
2007-04-12 23:19:00,5.52221,5.52286,5.52169,5.52169,9000000.0
2007-04-12 23:20:00,5.5224,5.52288,5.52196,5.52222,17000000.0
2007-04-12 23:21:00,5.52214,5.52282,5.5214,5.5214,11000000.0
2007-04-12 23:22:00,5.52196,5.52205,5.52123,5.52193,12000000.0
2007-04-12 23:23:00,5.52195,5.52231,5.52147,5.52203,12000000.0
2007-04-12 23:24:00,5.52214,5.52274,5.52184,5.52218,12000000.0
2007-04-12 23:25:00,5.52231,5.52256,5.5215,5.52198,9000000.0
2007-04-12 23:26:00,5.52283,5.52283,5.52183,5.52183,14000000.0
2007-04-12 23:27:00,5.5226,5.5228,5.52177,5.52211,17000000.0
2007-04-12 23:28:00,5.52195,5.52234,5.52126,5.52234,15000000.0
2007-04-12 23:29:00,5.52163,5.52244,5.52151,5.52151,11000000.0
2007-04-12 23:30:00,5.5228,5.5228,5.52156,5.52183,14000000.0
2007-04-12 23:31:00,5.52145,5.52145,5.52125,5.52125,7000000.0
2007-04-12 23:32:00,5.5226,5.5226,5.52151,5.52211,15000000.0
2007-04-12 23:33:00,5.52124,5.52223,5.52101,5.52138,7000000.0
2007-04-12 23:34:00,5.52245,5.52245,5.52163,5.52195,10000000.0
2007-04-12 23:35:00,5.52199,5.52219,5.52126,5.52145,12000000.0
2007-04-12 23:36:00,5.52095,5.52191,5.52079,5.52178,10000000.0
2007-04-12 23:37:00,5.52133,5.52266,5.52126,5.52197,14000000.0
2007-04-12 23:38:00,5.52205,5.52225,5.52205,5.52217,17000000.0
2007-04-12 23:39:00,5.52191,5.52216,5.52189,5.52215,9000000.0
2007-04-12 23:40:00,5.52252,5.52286,5.52183,5.52212,12000000.0
2007-04-12 23:41:00,5.52228,5.52261,5.52191,5.52191,9000000.0
2007-04-12 23:42:00,5.52248,5.52281,5.52138,5.52281,15000000.0
2007-04-12 23:43:00,5.52131,5.52254,5.52094,5.52133,13000000.0
2007-04-12 23:44:00,5.52182,5.52235,5.52072,5.52072,8000000.0
2007-04-12 23:45:00,5.52108,5.52115,5.52095,5.52115,12000000.0
2007-04-12 23:46:00,5.52251,5.52251,5.52094,5.52137,20000000.0
2007-04-12 23:47:00,5.52147,5.52211,5.52091,5.52091,19000000.0
2007-04-12 23:48:00,5.52165,5.52185,5.52165,5.52185,14000000.0
2007-04-12 23:49:00,5.52148,5.52155,5.52135,5.52135,12000000.0
2007-04-12 23:50:00,5.52159,5.52171,5.52141,5.52147,10000000.0
2007-04-12 23:51:00,5.52139,5.52209,5.52081,5.52139,14000000.0
2007-04-12 23:52:00,5.52152,5.52205,5.52118,5.52118,13000000.0
2007-04-12 23:53:00,5.52056,5.52111,5.52004,5.52076,16000000.0
2007-04-12 23:54:00,5.52098,5.52137,5.52028,5.52095,13000000.0
2007-04-12 23:55:00,5.52132,5.52132,5.52011,5.52023,16000000.0
2007-04-12 23:56:00,5.52138,5.52138,5.52,5.52026,12000000.0
2007-04-12 23:57:00,5.5211,5.52248,5.52109,5.52165,14000000.0
2007-04-12 23:58:00,5.52161,5.52241,5.52155,5.52239,16000000.0
2007-04-12 23:59:00,5.52179,5.52229,5.52114,5.52116,12000000.0
2007-04-13 00:00:00,5.52222,5.52284,5.52133,5.52256,17000000.0
2007-04-13 00:01:00,5.52185,5.52218,5.52133,5.52133,12000000.0
2007-04-13 00:02:00,5.52216,5.52237,5.52129,5.52214,11000000.0
2007-04-13 00:03:00,5.52142,5.52229,5.52142,5.52172,7000000.0
2007-04-13 00:04:00,5.52143,5.52238,5.52122,5.52145,16000000.0
2007-04-13 00:05:00,5.52188,5.5223,5.52116,5.52147,17000000.0
2007-04-13 00:06:00,5.52167,5.5229,5.52167,5.5229,10000000.0
2007-04-13 00:07:00,5.52218,5.52276,5.52138,5.52191,19000000.0
2007-04-13 00:08:00,5.52143,5.52241,5.52138,5.52165,9000000.0
2007-04-13 00:09:00,5.52078,5.52085,5.52065,5.52065,19000000.0
2007-04-13 00:10:00,5.52111,5.52164,5.52107,5.52164,16000000.0
2007-04-13 00:11:00,5.52192,5.52237,5.52162,5.522,9000000.0
2007-04-13 00:12:00,5.52242,5.5234,5.52239,5.52282,11000000.0
2007-04-13 00:13:00,5.52281,5.52368,5.52245,5.52368,8000000.0
2007-04-13 00:14:00,5.52211,5.52338,5.52211,5.5224,9000000.0
2007-04-13 00:15:00,5.52342,5.52368,5.52255,5.52255,15000000.0
2007-04-13 00:16:00,5.5228,5.52354,5.52215,5.52269,18000000.0
2007-04-13 00:17:00,5.52315,5.52337,5.52215,5.52241,21000000.0
2007-04-13 00:18:00,5.52335,5.52394,5.52313,5.52363,16000000.0
2007-04-13 00:19:00,5.52365,5.52385,5.52365,5.52385,12000000.0
2007-04-13 00:20:00,5.52358,5.52402,5.52292,5.52382,13000000.0
2007-04-13 00:21:00,5.52378,5.52385,5.52365,5.52365,13000000.0
2007-04-13 00:22:00,5.52325,5.52345,5.52325,5.52325,13000000.0
2007-04-13 00:23:00,5.52348,5.52355,5.52335,5.52335,11000000.0
2007-04-13 00:24:00,5.52448,5.52448,5.52339,5.5234,10000000.0
2007-04-13 00:25:00,5.52289,5.52446,5.52289,5.52404,16000000.0
2007-04-13 00:26:00,5.52365,5.52405,5.52307,5.52382,13000000.0
2007-04-13 00:27:00,5.52366,5.5242,5.52328,5.5238,16000000.0
2007-04-13 00:28:00,5.52427,5.52431,5.52332,5.52399,13000000.0
2007-04-13 00:29:00,5.52418,5.52488,5.52374,5.52467,10000000.0
2007-04-13 00:30:00,5.52481,5.52481,5.52356,5.52428,15000000.0
2007-04-13 00:31:00,5.52366,5.52447,5.52346,5.52356,18000000.0
2007-04-13 00:32:00,5.52463,5.52463,5.52304,5.52348,14000000.0
2007-04-13 00:33:00,5.52287,5.52399,5.52273,5.52399,13000000.0
2007-04-13 00:34:00,5.5231,5.52364,5.52266,5.52312,11000000.0
2007-04-13 00:35:00,5.52374,5.52393,5.5227,5.5227,13000000.0
2007-04-13 00:36:00,5.52319,5.52359,5.52283,5.52324,12000000.0
2007-04-13 00:37:00,5.52357,5.5238,5.52292,5.52336,10000000.0
2007-04-13 00:38:00,5.52368,5.52434,5.52305,5.52434,11000000.0
2007-04-13 00:39:00,5.52321,5.52415,5.52282,5.52328,16000000.0
2007-04-13 00:40:00,5.52351,5.52363,5.52283,5.52314,10000000.0
2007-04-13 00:41:00,5.52386,5.52428,5.52308,5.52348,15000000.0
2007-04-13 00:42:00,5.52382,5.52395,5.52253,5.52322,10000000.0
2007-04-13 00:43:00,5.52352,5.52387,5.52303,5.52348,8000000.0
2007-04-13 00:44:00,5.52396,5.52415,5.52345,5.52365,7000000.0
2007-04-13 00:45:00,5.5233,5.52361,5.52218,5.52258,10000000.0
2007-04-13 00:46:00,5.52257,5.52327,5.52174,5.52221,18000000.0
2007-04-13 00:47:00,5.52312,5.52312,5.52179,5.52179,18000000.0
2007-04-13 00:48:00,5.52226,5.52226,5.52105,5.5215,15000000.0
2007-04-13 00:49:00,5.52092,5.52227,5.52092,5.52227,19000000.0
2007-04-13 00:50:00,5.52218,5.52254,5.52166,5.52166,15000000.0
2007-04-13 00:51:00,5.52292,5.52292,5.52156,5.5222,12000000.0
2007-04-13 00:52:00,5.52221,5.52262,5.5216,5.52221,15000000.0
2007-04-13 00:53:00,5.52234,5.52282,5.5219,5.52269,9000000.0
2007-04-13 00:54:00,5.52252,5.52268,5.52141,5.52217,17000000.0
2007-04-13 00:55:00,5.52107,5.52203,5.52089,5.52126,11000000.0
2007-04-13 00:56:00,5.52154,5.52267,5.52124,5.52175,23000000.0
2007-04-13 00:57:00,5.52203,5.5221,5.52158,5.52185,11000000.0
2007-04-13 00:58:00,5.52134,5.52197,5.52123,5.52173,11000000.0
2007-04-13 00:59:00,5.52246,5.52246,5.52031,5.52046,11000000.0
2007-04-13 01:00:00,5.52102,5.52143,5.5205,5.52086,14000000.0
2007-04-13 01:01:00,5.5209,5.52147,5.5202,5.52147,9000000.0
2007-04-13 01:02:00,5.52159,5.52159,5.52014,5.52054,13000000.0
2007-04-13 01:03:00,5.52151,5.52151,5.52,5.52106,18000000.0
2007-04-13 01:04:00,5.52083,5.52185,5.52033,5.52149,11000000.0
2007-04-13 01:05:00,5.52206,5.5223,5.52092,5.5223,13000000.0
2007-04-13 01:06:00,5.52128,5.52186,5.52082,5.52116,9000000.0
2007-04-13 01:07:00,5.52155,5.52221,5.52087,5.52221,15000000.0
2007-04-13 01:08:00,5.5211,5.52208,5.52103,5.52128,15000000.0
2007-04-13 01:09:00,5.52249,5.52249,5.52065,5.52123,14000000.0
2007-04-13 01:10:00,5.52216,5.52241,5.52156,5.52164,13000000.0
2007-04-13 01:11:00,5.52118,5.52248,5.52118,5.52241,7000000.0
2007-04-13 01:12:00,5.52198,5.52198,5.52071,5.52125,17000000.0
2007-04-13 01:13:00,5.52172,5.52205,5.52072,5.52205,18000000.0
2007-04-13 01:14:00,5.52184,5.52184,5.52044,5.52113,14000000.0
2007-04-13 01:15:00,5.52121,5.52167,5.5209,5.52103,10000000.0
2007-04-13 01:16:00,5.52172,5.52219,5.52131,5.52141,18000000.0
2007-04-13 01:17:00,5.52137,5.52187,5.52137,5.52157,16000000.0
2007-04-13 01:18:00,5.5218,5.52216,5.52069,5.52069,13000000.0
2007-04-13 01:19:00,5.52164,5.52208,5.52102,5.52112,12000000.0
2007-04-13 01:20:00,5.52094,5.52216,5.52094,5.52156,15000000.0
2007-04-13 01:21:00,5.52171,5.52171,5.52142,5.52143,14000000.0
2007-04-13 01:22:00,5.52135,5.52212,5.52099,5.52128,13000000.0
2007-04-13 01:23:00,5.52194,5.52284,5.52147,5.52284,14000000.0
2007-04-13 01:24:00,5.52209,5.52269,5.52164,5.52164,15000000.0
2007-04-13 01:25:00,5.52102,5.52224,5.52102,5.52189,17000000.0
2007-04-13 01:26:00,5.52169,5.52234,5.52114,5.52234,14000000.0
2007-04-13 01:27:00,5.52265,5.52265,5.52214,5.52214,13000000.0
2007-04-13 01:28:00,5.52174,5.52219,5.52107,5.52219,9000000.0
2007-04-13 01:29:00,5.52155,5.52238,5.52107,5.52193,11000000.0
2007-04-13 01:30:00,5.52159,5.52243,5.52131,5.5218,20000000.0
2007-04-13 01:31:00,5.52154,5.52212,5.52154,5.5219,9000000.0
2007-04-13 01:32:00,5.52211,5.52241,5.52188,5.52212,7000000.0
2007-04-13 01:33:00,5.52222,5.52236,5.52144,5.52173,13000000.0
2007-04-13 01:34:00,5.52173,5.52237,5.52117,5.5218,10000000.0
2007-04-13 01:35:00,5.52259,5.5227,5.52122,5.52195,17000000.0
2007-04-13 01:36:00,5.52225,5.52225,5.52197,5.52203,16000000.0
2007-04-13 01:37:00,5.52224,5.5227,5.52126,5.52233,13000000.0
2007-04-13 01:38:00,5.52262,5.52276,5.52254,5.52255,15000000.0
2007-04-13 01:39:00,5.52205,5.52205,5.52185,5.52205,13000000.0
2007-04-13 01:40:00,5.52276,5.52276,5.52151,5.52153,14000000.0
2007-04-13 01:41:00,5.52278,5.52278,5.52104,5.52168,12000000.0
2007-04-13 01:42:00,5.52107,5.52208,5.52107,5.52132,14000000.0
2007-04-13 01:43:00,5.52204,5.52251,5.52125,5.52198,18000000.0
2007-04-13 01:44:00,5.52275,5.52275,5.52131,5.52219,12000000.0
2007-04-13 01:45:00,5.52198,5.52315,5.52149,5.52229,19000000.0
2007-04-13 01:46:00,5.52181,5.52277,5.52178,5.52277,15000000.0
2007-04-13 01:47:00,5.52303,5.52303,5.52165,5.52237,10000000.0
2007-04-13 01:48:00,5.5223,5.5228,5.52182,5.52182,14000000.0
2007-04-13 01:49:00,5.52245,5.52292,5.52156,5.52212,16000000.0
2007-04-13 01:50:00,5.52215,5.5222,5.52194,5.52208,18000000.0
2007-04-13 01:51:00,5.52192,5.5222,5.52191,5.52198,16000000.0
2007-04-13 01:52:00,5.52355,5.52377,5.52347,5.52347,10000000.0
2007-04-13 01:53:00,5.52285,5.52285,5.52132,5.52133,15000000.0
2007-04-13 01:54:00,5.52132,5.52133,5.52094,5.52094,14000000.0
2007-04-13 01:55:00,5.52204,5.52287,5.52135,5.52192,14000000.0
2007-04-13 01:56:00,5.52151,5.52171,5.52141,5.52171,8000000.0
2007-04-13 01:57:00,5.52259,5.52259,5.52179,5.52212,10000000.0
2007-04-13 01:58:00,5.52203,5.52234,5.52149,5.5219,21000000.0
2007-04-13 01:59:00,5.52219,5.5228,5.52125,5.52195,16000000.0
2007-04-13 02:00:00,5.52267,5.52359,5.52238,5.5235,11000000.0
2007-04-13 02:01:00,5.52464,5.52466,5.52295,5.52366,11000000.0
2007-04-13 02:02:00,5.52449,5.52449,5.52281,5.52281,13000000.0
2007-04-13 02:03:00,5.52323,5.52382,5.52281,5.52303,8000000.0
2007-04-13 02:04:00,5.5233,5.52373,5.52216,5.52305,18000000.0
2007-04-13 02:05:00,5.52259,5.5236,5.52203,5.52222,14000000.0
2007-04-13 02:06:00,5.52267,5.52308,5.52161,5.52224,18000000.0
2007-04-13 02:07:00,5.52129,5.52275,5.52129,5.52133,12000000.0
2007-04-13 02:08:00,5.52176,5.52244,5.52127,5.52219,12000000.0
2007-04-13 02:09:00,5.52084,5.52234,5.52084,5.52231,11000000.0
2007-04-13 02:10:00,5.52224,5.52233,5.52148,5.52195,10000000.0
2007-04-13 02:11:00,5.5219,5.52249,5.52129,5.52159,16000000.0
2007-04-13 02:12:00,5.52291,5.52291,5.52144,5.52185,17000000.0
2007-04-13 02:13:00,5.52118,5.52194,5.52101,5.52136,9000000.0
2007-04-13 02:14:00,5.52185,5.52237,5.52091,5.52091,16000000.0
2007-04-13 02:15:00,5.52187,5.52235,5.52067,5.52067,15000000.0
2007-04-13 02:16:00,5.52139,5.5216,5.52037,5.52095,16000000.0
2007-04-13 02:17:00,5.52194,5.52222,5.52047,5.52047,14000000.0
2007-04-13 02:18:00,5.52213,5.52213,5.52045,5.52177,16000000.0
2007-04-13 02:19:00,5.52137,5.52241,5.52033,5.52035,11000000.0
2007-04-13 02:20:00,5.52205,5.52206,5.52039,5.52143,10000000.0
2007-04-13 02:21:00,5.52029,5.52179,5.52008,5.5216,18000000.0
2007-04-13 02:22:00,5.52078,5.52171,5.51998,5.5203,15000000.0
2007-04-13 02:23:00,5.52036,5.52118,5.51963,5.52022,16000000.0
2007-04-13 02:24:00,5.52058,5.52134,5.51962,5.52016,12000000.0
2007-04-13 02:25:00,5.51998,5.52116,5.51944,5.52095,18000000.0
2007-04-13 02:26:00,5.5208,5.5208,5.51917,5.51941,8000000.0
2007-04-13 02:27:00,5.52014,5.52083,5.51989,5.52026,12000000.0
2007-04-13 02:28:00,5.5205,5.5205,5.51904,5.51947,15000000.0
2007-04-13 02:29:00,5.52077,5.52077,5.51935,5.51987,15000000.0
2007-04-13 02:30:00,5.52007,5.521,5.51972,5.521,19000000.0
2007-04-13 02:31:00,5.52128,5.52128,5.51927,5.51927,13000000.0
2007-04-13 02:32:00,5.5211,5.5211,5.51984,5.52041,17000000.0
2007-04-13 02:33:00,5.52028,5.52036,5.5191,5.52023,10000000.0
2007-04-13 02:34:00,5.51953,5.52008,5.51882,5.51987,11000000.0
2007-04-13 02:35:00,5.51952,5.5201,5.51852,5.51943,14000000.0
2007-04-13 02:36:00,5.51861,5.51889,5.51736,5.51889,13000000.0
2007-04-13 02:37:00,5.51903,5.51904,5.51745,5.51777,9000000.0
2007-04-13 02:38:00,5.51805,5.51827,5.51644,5.51717,12000000.0
2007-04-13 02:39:00,5.5163,5.51738,5.51556,5.51658,11000000.0
2007-04-13 02:40:00,5.51645,5.5169,5.51559,5.51613,19000000.0
2007-04-13 02:41:00,5.51691,5.51691,5.51547,5.51607,12000000.0
2007-04-13 02:42:00,5.51629,5.51669,5.51541,5.51583,11000000.0
2007-04-13 02:43:00,5.5168,5.5168,5.51548,5.51548,12000000.0
2007-04-13 02:44:00,5.51665,5.51665,5.51239,5.51296,9000000.0
2007-04-13 02:45:00,5.51225,5.51317,5.5114,5.51287,13000000.0
2007-04-13 02:46:00,5.51183,5.51375,5.51183,5.51287,11000000.0
2007-04-13 02:47:00,5.51371,5.51371,5.51212,5.51291,10000000.0
2007-04-13 02:48:00,5.51214,5.51469,5.51214,5.51336,11000000.0
2007-04-13 02:49:00,5.51403,5.51464,5.51333,5.51456,10000000.0
2007-04-13 02:50:00,5.51377,5.51676,5.51377,5.51676,17000000.0
2007-04-13 02:51:00,5.51627,5.51668,5.51479,5.51606,15000000.0
2007-04-13 02:52:00,5.51566,5.51566,5.51435,5.51435,13000000.0
2007-04-13 02:53:00,5.51549,5.51741,5.51496,5.51741,12000000.0
2007-04-13 02:54:00,5.51675,5.51755,5.51589,5.51691,13000000.0
2007-04-13 02:55:00,5.51603,5.51661,5.51545,5.51661,13000000.0
2007-04-13 02:56:00,5.51661,5.51711,5.51296,5.51696,13000000.0
2007-04-13 02:57:00,5.51571,5.51797,5.5156,5.51672,10000000.0
2007-04-13 02:58:00,5.51706,5.51757,5.51649,5.51757,15000000.0
2007-04-13 02:59:00,5.5175,5.51883,5.51717,5.51875,12000000.0
2007-04-13 03:00:00,5.51795,5.51956,5.51746,5.51956,17000000.0
2007-04-13 03:01:00,5.51878,5.51924,5.51805,5.51816,9000000.0
2007-04-13 03:02:00,5.5192,5.51924,5.51758,5.51924,15000000.0
2007-04-13 03:03:00,5.51873,5.51896,5.51746,5.51842,14000000.0
2007-04-13 03:04:00,5.51875,5.51937,5.51811,5.51829,11000000.0
2007-04-13 03:05:00,5.51805,5.51815,5.51567,5.51661,12000000.0
2007-04-13 03:06:00,5.51591,5.51709,5.51545,5.51709,12000000.0
2007-04-13 03:07:00,5.51556,5.51721,5.51556,5.51646,18000000.0
2007-04-13 03:08:00,5.51582,5.51719,5.51533,5.51719,9000000.0
2007-04-13 03:09:00,5.51556,5.51643,5.51492,5.51492,9000000.0
2007-04-13 03:10:00,5.51501,5.51591,5.51428,5.51498,11000000.0
2007-04-13 03:11:00,5.51481,5.51553,5.51427,5.51553,16000000.0
2007-04-13 03:12:00,5.51471,5.51552,5.51427,5.51482,8000000.0
2007-04-13 03:13:00,5.51643,5.51659,5.51509,5.51517,12000000.0
2007-04-13 03:14:00,5.51532,5.51601,5.51444,5.51552,16000000.0
2007-04-13 03:15:00,5.51498,5.51509,5.51385,5.51481,10000000.0
2007-04-13 03:16:00,5.5135,5.51516,5.5135,5.51446,16000000.0
2007-04-13 03:17:00,5.51442,5.51491,5.51393,5.51417,16000000.0
2007-04-13 03:18:00,5.51381,5.51572,5.51381,5.51439,9000000.0
2007-04-13 03:19:00,5.51555,5.51555,5.51246,5.51269,10000000.0
2007-04-13 03:20:00,5.51272,5.51291,5.51143,5.51266,20000000.0
2007-04-13 03:21:00,5.51157,5.51342,5.51157,5.51194,18000000.0
2007-04-13 03:22:00,5.51189,5.51207,5.50981,5.51127,15000000.0
2007-04-13 03:23:00,5.51004,5.51184,5.5082,5.51095,15000000.0
2007-04-13 03:24:00,5.50998,5.51146,5.50928,5.51059,12000000.0
2007-04-13 03:25:00,5.51205,5.51225,5.51071,5.51104,15000000.0
2007-04-13 03:26:00,5.51166,5.51234,5.51099,5.51223,19000000.0
2007-04-13 03:27:00,5.51209,5.51209,5.5109,5.5109,8000000.0
2007-04-13 03:28:00,5.51129,5.51147,5.50994,5.5114,13000000.0
2007-04-13 03:29:00,5.5103,5.51138,5.50992,5.51138,9000000.0
2007-04-13 03:30:00,5.50984,5.51054,5.50893,5.51045,17000000.0
2007-04-13 03:31:00,5.50901,5.50952,5.50769,5.50948,7000000.0
2007-04-13 03:32:00,5.5081,5.50885,5.50725,5.50849,15000000.0
2007-04-13 03:33:00,5.50765,5.50886,5.50718,5.50851,14000000.0
2007-04-13 03:34:00,5.50814,5.50894,5.50727,5.50881,13000000.0
2007-04-13 03:35:00,5.50986,5.51016,5.50896,5.51003,9000000.0
2007-04-13 03:36:00,5.51001,5.51021,5.50894,5.50911,13000000.0
2007-04-13 03:37:00,5.50961,5.51004,5.5076,5.50869,13000000.0
2007-04-13 03:38:00,5.50799,5.51052,5.50799,5.51013,14000000.0
2007-04-13 03:39:00,5.5089,5.50987,5.50885,5.50971,11000000.0
2007-04-13 03:40:00,5.51082,5.51082,5.50942,5.51037,12000000.0
2007-04-13 03:41:00,5.50932,5.51082,5.50932,5.50973,19000000.0
2007-04-13 03:42:00,5.50967,5.51138,5.50967,5.51138,10000000.0
2007-04-13 03:43:00,5.51139,5.51282,5.51009,5.51282,12000000.0
2007-04-13 03:44:00,5.51264,5.51365,5.51169,5.51242,12000000.0
2007-04-13 03:45:00,5.5132,5.51389,5.5118,5.51299,14000000.0
2007-04-13 03:46:00,5.51114,5.5125,5.51086,5.5125,13000000.0
2007-04-13 03:47:00,5.51121,5.51186,5.51075,5.51159,9000000.0
2007-04-13 03:48:00,5.51072,5.51229,5.51072,5.51174,8000000.0
2007-04-13 03:49:00,5.51088,5.51289,5.51088,5.51156,19000000.0
2007-04-13 03:50:00,5.51261,5.51307,5.5118,5.51236,12000000.0
2007-04-13 03:51:00,5.51288,5.51288,5.51139,5.51264,15000000.0
2007-04-13 03:52:00,5.51248,5.51296,5.51153,5.51221,11000000.0
2007-04-13 03:53:00,5.51227,5.51311,5.51172,5.5121,12000000.0
2007-04-13 03:54:00,5.51196,5.51317,5.51173,5.51298,12000000.0
2007-04-13 03:55:00,5.51231,5.51245,5.51177,5.51199,12000000.0
2007-04-13 03:56:00,5.51204,5.5126,5.51122,5.51162,14000000.0
2007-04-13 03:57:00,5.51178,5.51268,5.5112,5.51181,15000000.0
2007-04-13 03:58:00,5.512,5.51265,5.51148,5.51229,12000000.0
2007-04-13 03:59:00,5.51127,5.51253,5.51123,5.51186,17000000.0
2007-04-13 04:00:00,5.51224,5.51224,5.51078,5.51133,14000000.0
2007-04-13 04:01:00,5.51115,5.51184,5.51048,5.51074,13000000.0
2007-04-13 04:02:00,5.51205,5.51205,5.51035,5.51158,16000000.0
2007-04-13 04:03:00,5.51149,5.51212,5.51058,5.51155,14000000.0
2007-04-13 04:04:00,5.51142,5.51216,5.51085,5.51114,19000000.0
2007-04-13 04:05:00,5.51106,5.51182,5.51075,5.51175,12000000.0
2007-04-13 04:06:00,5.51084,5.51142,5.51057,5.51089,18000000.0
2007-04-13 04:07:00,5.51082,5.51161,5.51043,5.51161,16000000.0
2007-04-13 04:08:00,5.51129,5.51171,5.51081,5.51101,8000000.0
2007-04-13 04:09:00,5.51128,5.51263,5.51066,5.51263,13000000.0
2007-04-13 04:10:00,5.51258,5.51258,5.51126,5.51174,14000000.0
2007-04-13 04:11:00,5.51157,5.51238,5.51107,5.51158,18000000.0
2007-04-13 04:12:00,5.51161,5.51197,5.51071,5.51105,10000000.0
2007-04-13 04:13:00,5.51166,5.51166,5.51041,5.5111,14000000.0
2007-04-13 04:14:00,5.51164,5.51206,5.51063,5.51101,20000000.0
2007-04-13 04:15:00,5.51212,5.51252,5.51116,5.51156,14000000.0
2007-04-13 04:16:00,5.51136,5.5122,5.51093,5.51101,15000000.0
2007-04-13 04:17:00,5.51191,5.51252,5.51132,5.51198,22000000.0
2007-04-13 04:18:00,5.51148,5.51262,5.51079,5.51262,17000000.0
2007-04-13 04:19:00,5.51163,5.5123,5.51115,5.51198,12000000.0
2007-04-13 04:20:00,5.51158,5.5127,5.51098,5.51166,17000000.0
2007-04-13 04:21:00,5.51299,5.51299,5.51185,5.51223,13000000.0
2007-04-13 04:22:00,5.51243,5.51364,5.51206,5.51345,14000000.0
2007-04-13 04:23:00,5.51279,5.513,5.51232,5.51246,9000000.0
2007-04-13 04:24:00,5.51239,5.51341,5.51239,5.51292,9000000.0
2007-04-13 04:25:00,5.51313,5.51367,5.51261,5.51349,13000000.0
2007-04-13 04:26:00,5.51257,5.51403,5.51234,5.51403,12000000.0
2007-04-13 04:27:00,5.51275,5.51354,5.51208,5.51254,16000000.0
2007-04-13 04:28:00,5.51244,5.51244,5.51135,5.51149,11000000.0
2007-04-13 04:29:00,5.51247,5.51247,5.51019,5.5119,20000000.0
2007-04-13 04:30:00,5.50999,5.51125,5.50999,5.5109,16000000.0
2007-04-13 04:31:00,5.51058,5.51136,5.51025,5.51087,12000000.0
2007-04-13 04:32:00,5.51145,5.51145,5.51004,5.5105,11000000.0
2007-04-13 04:33:00,5.51012,5.51073,5.50945,5.51073,14000000.0
2007-04-13 04:34:00,5.5106,5.51082,5.50966,5.50999,11000000.0
2007-04-13 04:35:00,5.50957,5.51054,5.50901,5.50968,14000000.0
2007-04-13 04:36:00,5.50891,5.51049,5.50891,5.50939,11000000.0
2007-04-13 04:37:00,5.50983,5.51133,5.50956,5.51133,15000000.0
2007-04-13 04:38:00,5.51034,5.51142,5.51027,5.51112,7000000.0
2007-04-13 04:39:00,5.51186,5.51186,5.51006,5.51118,19000000.0
2007-04-13 04:40:00,5.51188,5.51188,5.5105,5.51083,14000000.0
2007-04-13 04:41:00,5.51054,5.5118,5.51008,5.5118,12000000.0
2007-04-13 04:42:00,5.51126,5.51194,5.51126,5.51194,11000000.0
2007-04-13 04:43:00,5.51186,5.51186,5.51053,5.51098,15000000.0
2007-04-13 04:44:00,5.51054,5.51107,5.50953,5.51096,13000000.0
2007-04-13 04:45:00,5.5088,5.51068,5.5088,5.51068,19000000.0
2007-04-13 04:46:00,5.51077,5.51147,5.50951,5.5101,14000000.0
2007-04-13 04:47:00,5.5104,5.51137,5.51036,5.51044,7000000.0
2007-04-13 04:48:00,5.51043,5.51182,5.51043,5.51112,14000000.0
2007-04-13 04:49:00,5.51197,5.51218,5.51152,5.51202,12000000.0
2007-04-13 04:50:00,5.51108,5.51113,5.50987,5.51025,9000000.0
2007-04-13 04:51:00,5.51016,5.51082,5.50943,5.51082,16000000.0
2007-04-13 04:52:00,5.51092,5.51092,5.51004,5.51027,14000000.0
2007-04-13 04:53:00,5.51109,5.51135,5.5097,5.51015,12000000.0
2007-04-13 04:54:00,5.5107,5.51077,5.5084,5.50874,9000000.0
2007-04-13 04:55:00,5.50841,5.50932,5.50819,5.50929,19000000.0
2007-04-13 04:56:00,5.50972,5.51018,5.50872,5.50992,17000000.0
2007-04-13 04:57:00,5.51007,5.51011,5.50903,5.51011,15000000.0
2007-04-13 04:58:00,5.51032,5.51032,5.50943,5.50966,7000000.0
2007-04-13 04:59:00,5.50953,5.51079,5.50918,5.51033,10000000.0
2007-04-13 05:00:00,5.51064,5.51087,5.51016,5.5102,19000000.0
2007-04-13 05:01:00,5.51045,5.51094,5.50999,5.5105,8000000.0
2007-04-13 05:02:00,5.51025,5.51092,5.50957,5.51066,8000000.0
2007-04-13 05:03:00,5.50882,5.51142,5.50882,5.51058,13000000.0
2007-04-13 05:04:00,5.51072,5.51152,5.5102,5.5102,16000000.0
2007-04-13 05:05:00,5.51048,5.51143,5.5099,5.51037,17000000.0
2007-04-13 05:06:00,5.51057,5.51126,5.50985,5.51086,15000000.0
2007-04-13 05:07:00,5.51063,5.51063,5.50936,5.50977,9000000.0
2007-04-13 05:08:00,5.51005,5.51072,5.51003,5.51072,14000000.0
2007-04-13 05:09:00,5.50981,5.51008,5.50977,5.50977,15000000.0
2007-04-13 05:10:00,5.51086,5.51086,5.50992,5.51019,13000000.0
2007-04-13 05:11:00,5.50996,5.51092,5.5098,5.51041,13000000.0
2007-04-13 05:12:00,5.51011,5.51113,5.5095,5.51059,15000000.0
2007-04-13 05:13:00,5.51005,5.51108,5.50959,5.51001,14000000.0
2007-04-13 05:14:00,5.51011,5.51088,5.50932,5.50981,13000000.0
2007-04-13 05:15:00,5.50985,5.51046,5.50965,5.51001,15000000.0
2007-04-13 05:16:00,5.51006,5.51069,5.50973,5.51069,12000000.0
2007-04-13 05:17:00,5.51046,5.51156,5.51028,5.5111,13000000.0
2007-04-13 05:18:00,5.51073,5.51106,5.50982,5.51011,14000000.0
2007-04-13 05:19:00,5.50992,5.51105,5.50967,5.51105,9000000.0
2007-04-13 05:20:00,5.51009,5.51042,5.50892,5.50897,12000000.0
2007-04-13 05:21:00,5.50993,5.51054,5.50909,5.51054,9000000.0
2007-04-13 05:22:00,5.51043,5.51043,5.50875,5.50875,13000000.0
2007-04-13 05:23:00,5.50908,5.51048,5.5088,5.51048,9000000.0
2007-04-13 05:24:00,5.50945,5.51005,5.50864,5.50985,13000000.0
2007-04-13 05:25:00,5.50988,5.50996,5.50892,5.50942,10000000.0
2007-04-13 05:26:00,5.50995,5.50995,5.50889,5.50907,11000000.0
2007-04-13 05:27:00,5.50966,5.51011,5.50895,5.50935,20000000.0
2007-04-13 05:28:00,5.51045,5.51051,5.50892,5.50911,11000000.0
2007-04-13 05:29:00,5.5105,5.51065,5.50958,5.51045,8000000.0
2007-04-13 05:30:00,5.50967,5.51022,5.50888,5.50927,13000000.0
2007-04-13 05:31:00,5.50999,5.5105,5.50919,5.5098,12000000.0
2007-04-13 05:32:00,5.51009,5.51083,5.50904,5.5098,14000000.0
2007-04-13 05:33:00,5.50993,5.51094,5.50949,5.51036,10000000.0
2007-04-13 05:34:00,5.50993,5.5109,5.50993,5.51048,14000000.0
2007-04-13 05:35:00,5.5108,5.51136,5.50983,5.51026,16000000.0
2007-04-13 05:36:00,5.51083,5.51133,5.51033,5.51033,11000000.0
2007-04-13 05:37:00,5.51087,5.51218,5.51007,5.51167,14000000.0
2007-04-13 05:38:00,5.51157,5.51252,5.51111,5.51205,12000000.0
2007-04-13 05:39:00,5.51231,5.51251,5.51108,5.5123,16000000.0
2007-04-13 05:40:00,5.51177,5.5126,5.51134,5.5126,15000000.0
2007-04-13 05:41:00,5.51136,5.51214,5.51056,5.51114,11000000.0
2007-04-13 05:42:00,5.51066,5.51159,5.51022,5.51093,20000000.0
2007-04-13 05:43:00,5.51107,5.51179,5.51061,5.51158,13000000.0
2007-04-13 05:44:00,5.51118,5.51125,5.51105,5.51117,10000000.0
2007-04-13 05:45:00,5.51176,5.51193,5.5108,5.51137,9000000.0
2007-04-13 05:46:00,5.51089,5.51176,5.51072,5.51094,24000000.0
2007-04-13 05:47:00,5.5119,5.5119,5.51059,5.51059,16000000.0
2007-04-13 05:48:00,5.51143,5.5116,5.51058,5.51095,8000000.0
2007-04-13 05:49:00,5.51131,5.51152,5.51049,5.51049,7000000.0
2007-04-13 05:50:00,5.5112,5.51129,5.51049,5.511,11000000.0
2007-04-13 05:51:00,5.5107,5.5118,5.5107,5.51135,18000000.0
2007-04-13 05:52:00,5.51189,5.51189,5.51093,5.5111,9000000.0
2007-04-13 05:53:00,5.51059,5.51205,5.51043,5.5119,15000000.0
2007-04-13 05:54:00,5.51054,5.51186,5.51054,5.5111,14000000.0
2007-04-13 05:55:00,5.51141,5.5115,5.5101,5.51092,15000000.0
2007-04-13 05:56:00,5.51141,5.51192,5.51061,5.51099,23000000.0
2007-04-13 05:57:00,5.51123,5.51143,5.5104,5.51101,17000000.0
2007-04-13 05:58:00,5.5109,5.51135,5.51029,5.51069,11000000.0
2007-04-13 05:59:00,5.5106,5.51128,5.51013,5.51128,13000000.0
2007-04-13 06:00:00,5.51106,5.51144,5.51034,5.51062,18000000.0
2007-04-13 06:01:00,5.51024,5.51166,5.51016,5.51153,9000000.0
2007-04-13 06:02:00,5.51193,5.51247,5.51105,5.51195,16000000.0
2007-04-13 06:03:00,5.51099,5.51164,5.51097,5.51157,12000000.0
2007-04-13 06:04:00,5.51166,5.51192,5.51094,5.51124,17000000.0
2007-04-13 06:05:00,5.51137,5.51243,5.51037,5.51243,11000000.0
2007-04-13 06:06:00,5.51167,5.51192,5.5109,5.51136,14000000.0
2007-04-13 06:07:00,5.51221,5.51221,5.51031,5.51038,13000000.0
2007-04-13 06:08:00,5.51022,5.51022,5.50991,5.51015,13000000.0
2007-04-13 06:09:00,5.51134,5.51217,5.51101,5.51136,11000000.0
2007-04-13 06:10:00,5.51124,5.51188,5.51063,5.51099,8000000.0
2007-04-13 06:11:00,5.51134,5.51241,5.51062,5.51175,17000000.0
2007-04-13 06:12:00,5.51142,5.51168,5.51128,5.5115,13000000.0
2007-04-13 06:13:00,5.51171,5.51258,5.51137,5.51203,13000000.0
2007-04-13 06:14:00,5.51115,5.51279,5.51115,5.5127,11000000.0
2007-04-13 06:15:00,5.51251,5.51251,5.51144,5.51232,16000000.0
2007-04-13 06:16:00,5.51192,5.51279,5.51139,5.51148,13000000.0
2007-04-13 06:17:00,5.51245,5.51316,5.51209,5.51316,18000000.0
2007-04-13 06:18:00,5.51215,5.51228,5.51129,5.51201,11000000.0
2007-04-13 06:19:00,5.51116,5.51238,5.51116,5.51191,7000000.0
2007-04-13 06:20:00,5.51151,5.51284,5.51097,5.51284,17000000.0
2007-04-13 06:21:00,5.51144,5.51248,5.51141,5.51174,13000000.0
2007-04-13 06:22:00,5.51221,5.51278,5.51111,5.51261,19000000.0
2007-04-13 06:23:00,5.51163,5.51267,5.51106,5.51143,19000000.0
2007-04-13 06:24:00,5.51196,5.51258,5.51113,5.51115,20000000.0
2007-04-13 06:25:00,5.51162,5.51263,5.51161,5.51257,8000000.0
2007-04-13 06:26:00,5.51124,5.51173,5.51039,5.51039,19000000.0
2007-04-13 06:27:00,5.51145,5.51198,5.51029,5.51074,12000000.0
2007-04-13 06:28:00,5.5112,5.5117,5.51066,5.5117,10000000.0
2007-04-13 06:29:00,5.51116,5.5118,5.51079,5.51079,10000000.0
2007-04-13 06:30:00,5.51184,5.51232,5.51068,5.51068,12000000.0
2007-04-13 06:31:00,5.51097,5.51274,5.51097,5.51232,15000000.0
2007-04-13 06:32:00,5.51139,5.51169,5.51129,5.51169,11000000.0
2007-04-13 06:33:00,5.51197,5.51221,5.51134,5.51179,13000000.0
2007-04-13 06:34:00,5.51247,5.51247,5.51154,5.51232,7000000.0
2007-04-13 06:35:00,5.51174,5.51217,5.51104,5.51104,11000000.0
2007-04-13 06:36:00,5.51257,5.51257,5.5109,5.5109,7000000.0
2007-04-13 06:37:00,5.51234,5.51301,5.51148,5.51301,9000000.0
2007-04-13 06:38:00,5.51297,5.51318,5.51297,5.51308,11000000.0
2007-04-13 06:39:00,5.51172,5.51305,5.51142,5.51156,14000000.0
2007-04-13 06:40:00,5.51252,5.51293,5.51139,5.51205,12000000.0
2007-04-13 06:41:00,5.51206,5.513,5.51181,5.51295,17000000.0
2007-04-13 06:42:00,5.51262,5.5131,5.51182,5.5131,13000000.0
2007-04-13 06:43:00,5.5125,5.51294,5.51144,5.51292,11000000.0
2007-04-13 06:44:00,5.51314,5.51314,5.51188,5.5126,15000000.0
2007-04-13 06:45:00,5.51236,5.51335,5.51216,5.51335,10000000.0
2007-04-13 06:46:00,5.51281,5.51343,5.51199,5.51199,14000000.0
2007-04-13 06:47:00,5.51234,5.51257,5.5117,5.51209,10000000.0
2007-04-13 06:48:00,5.51169,5.51334,5.51169,5.51304,13000000.0
2007-04-13 06:49:00,5.5139,5.51433,5.51257,5.51364,15000000.0
2007-04-13 06:50:00,5.51293,5.51446,5.5129,5.51397,16000000.0
2007-04-13 06:51:00,5.51405,5.51457,5.51348,5.51384,14000000.0
2007-04-13 06:52:00,5.51482,5.51525,5.51402,5.51525,10000000.0
2007-04-13 06:53:00,5.51519,5.51527,5.51407,5.51464,12000000.0
2007-04-13 06:54:00,5.51476,5.5148,5.51354,5.51422,14000000.0
2007-04-13 06:55:00,5.51351,5.5144,5.51334,5.51378,18000000.0
2007-04-13 06:56:00,5.51371,5.514,5.51241,5.51269,19000000.0
2007-04-13 06:57:00,5.51384,5.51462,5.51324,5.51448,8000000.0
2007-04-13 06:58:00,5.5136,5.51475,5.51333,5.51386,10000000.0
2007-04-13 06:59:00,5.51491,5.51491,5.51359,5.51415,17000000.0
2007-04-13 07:00:00,5.51366,5.51414,5.51297,5.51403,11000000.0
2007-04-13 07:01:00,5.51407,5.51468,5.5135,5.5135,11000000.0
2007-04-13 07:02:00,5.51375,5.51492,5.51342,5.51492,13000000.0
2007-04-13 07:03:00,5.51393,5.51439,5.51331,5.51377,12000000.0
2007-04-13 07:04:00,5.51372,5.51468,5.51309,5.51468,18000000.0
2007-04-13 07:05:00,5.51417,5.51431,5.51322,5.5141,12000000.0
2007-04-13 07:06:00,5.51429,5.51464,5.51359,5.51372,15000000.0
2007-04-13 07:07:00,5.51427,5.51508,5.5132,5.51508,11000000.0
2007-04-13 07:08:00,5.51408,5.51477,5.51345,5.51416,9000000.0
2007-04-13 07:09:00,5.5137,5.51445,5.5132,5.51398,15000000.0
2007-04-13 07:10:00,5.5133,5.51491,5.51319,5.51442,19000000.0
2007-04-13 07:11:00,5.51473,5.51514,5.51414,5.51514,9000000.0
2007-04-13 07:12:00,5.51548,5.51612,5.51451,5.51523,12000000.0
2007-04-13 07:13:00,5.51463,5.51576,5.51427,5.51516,19000000.0
2007-04-13 07:14:00,5.51548,5.51586,5.51422,5.51422,8000000.0
2007-04-13 07:15:00,5.51433,5.51631,5.51433,5.51539,16000000.0
2007-04-13 07:16:00,5.51538,5.51633,5.51505,5.51507,18000000.0
2007-04-13 07:17:00,5.5148,5.51608,5.5148,5.51497,22000000.0
2007-04-13 07:18:00,5.51582,5.51613,5.51509,5.51613,16000000.0
2007-04-13 07:19:00,5.51499,5.51657,5.51499,5.51622,17000000.0
2007-04-13 07:20:00,5.51576,5.51627,5.51487,5.51547,14000000.0
2007-04-13 07:21:00,5.52471,5.52471,5.5175,5.5178,16000000.0
2007-04-13 07:22:00,5.51661,5.51661,5.51625,5.51637,14000000.0
2007-04-13 07:23:00,5.5164,5.5164,5.51492,5.51523,17000000.0
2007-04-13 07:24:00,5.51416,5.5157,5.51416,5.5157,9000000.0
2007-04-13 07:25:00,5.51573,5.5159,5.51522,5.51587,13000000.0
2007-04-13 07:26:00,5.51535,5.51655,5.51472,5.51483,13000000.0
2007-04-13 07:27:00,5.51517,5.51575,5.51497,5.51575,7000000.0
2007-04-13 07:28:00,5.51481,5.51593,5.51404,5.51447,18000000.0
2007-04-13 07:29:00,5.51469,5.5151,5.51398,5.514,8000000.0
2007-04-13 07:30:00,5.51413,5.51511,5.51365,5.51511,16000000.0
2007-04-13 07:31:00,5.51413,5.51491,5.51344,5.51424,15000000.0
2007-04-13 07:32:00,5.51405,5.51467,5.51346,5.51438,13000000.0
2007-04-13 07:33:00,5.51406,5.51529,5.51381,5.51422,8000000.0
2007-04-13 07:34:00,5.51517,5.51545,5.51413,5.51454,11000000.0
2007-04-13 07:35:00,5.51347,5.51507,5.51332,5.51467,16000000.0
2007-04-13 07:36:00,5.51535,5.51563,5.51375,5.51375,11000000.0
2007-04-13 07:37:00,5.51426,5.51532,5.51308,5.51401,17000000.0
2007-04-13 07:38:00,5.5128,5.51377,5.51263,5.51364,9000000.0
2007-04-13 07:39:00,5.51306,5.51434,5.51205,5.514,12000000.0
2007-04-13 07:40:00,5.51223,5.51318,5.5116,5.51242,14000000.0
2007-04-13 07:41:00,5.51089,5.51167,5.51012,5.51086,14000000.0
2007-04-13 07:42:00,5.51087,5.51208,5.51065,5.51198,8000000.0
2007-04-13 07:43:00,5.51104,5.51109,5.50937,5.51105,15000000.0
2007-04-13 07:44:00,5.51044,5.51191,5.50997,5.51102,13000000.0
2007-04-13 07:45:00,5.5115,5.51278,5.51038,5.51222,19000000.0
2007-04-13 07:46:00,5.51046,5.51212,5.51046,5.51151,11000000.0
2007-04-13 07:47:00,5.51265,5.51265,5.5112,5.51164,16000000.0
2007-04-13 07:48:00,5.51169,5.51344,5.51169,5.51344,9000000.0
2007-04-13 07:49:00,5.51142,5.51309,5.51134,5.51211,11000000.0
2007-04-13 07:50:00,5.51284,5.51284,5.51155,5.51189,11000000.0
2007-04-13 07:51:00,5.51246,5.51246,5.51068,5.51206,13000000.0
2007-04-13 07:52:00,5.51256,5.51256,5.51083,5.51164,14000000.0
2007-04-13 07:53:00,5.51175,5.51207,5.51069,5.51175,10000000.0
2007-04-13 07:54:00,5.51085,5.51314,5.51032,5.51208,17000000.0
2007-04-13 07:55:00,5.51177,5.51303,5.51148,5.51275,10000000.0
2007-04-13 07:56:00,5.51319,5.51337,5.51178,5.51187,11000000.0
2007-04-13 07:57:00,5.5124,5.51267,5.5115,5.5115,11000000.0
2007-04-13 07:58:00,5.51261,5.51322,5.51157,5.51175,24000000.0
2007-04-13 07:59:00,5.5119,5.51251,5.51061,5.51105,11000000.0
2007-04-13 08:00:00,5.51116,5.51231,5.5105,5.51231,14000000.0
2007-04-13 08:01:00,5.51273,5.51273,5.511,5.51162,15000000.0
2007-04-13 08:02:00,5.51267,5.51267,5.51102,5.51109,16000000.0
2007-04-13 08:03:00,5.51246,5.51262,5.5117,5.51198,10000000.0
2007-04-13 08:04:00,5.51164,5.51265,5.51113,5.51215,13000000.0
2007-04-13 08:05:00,5.51193,5.51301,5.51193,5.51196,18000000.0
2007-04-13 08:06:00,5.51205,5.51278,5.51144,5.51255,14000000.0
2007-04-13 08:07:00,5.51215,5.51294,5.51158,5.51203,11000000.0
2007-04-13 08:08:00,5.5122,5.51361,5.5122,5.51292,19000000.0
2007-04-13 08:09:00,5.51271,5.51361,5.51236,5.51304,9000000.0
2007-04-13 08:10:00,5.51337,5.51424,5.51216,5.51424,8000000.0
2007-04-13 08:11:00,5.51348,5.51477,5.51181,5.51242,16000000.0
2007-04-13 08:12:00,5.5123,5.51355,5.5123,5.51328,16000000.0
2007-04-13 08:13:00,5.51291,5.51433,5.51291,5.51335,15000000.0
2007-04-13 08:14:00,5.51386,5.51434,5.51183,5.51302,15000000.0
2007-04-13 08:15:00,5.51236,5.51358,5.51035,5.51102,14000000.0
2007-04-13 08:16:00,5.51108,5.51306,5.51108,5.51201,14000000.0
2007-04-13 08:17:00,5.51039,5.51315,5.51039,5.51315,15000000.0
2007-04-13 08:18:00,5.51286,5.51329,5.51174,5.51328,11000000.0
2007-04-13 08:19:00,5.51336,5.51377,5.51212,5.51357,16000000.0
2007-04-13 08:20:00,5.51275,5.51317,5.50969,5.51301,17000000.0
2007-04-13 08:21:00,5.5103,5.51111,5.50904,5.50983,15000000.0
2007-04-13 08:22:00,5.51222,5.51282,5.50844,5.50844,8000000.0
2007-04-13 08:23:00,5.50887,5.51175,5.50796,5.50873,15000000.0
2007-04-13 08:24:00,5.5093,5.5093,5.50808,5.50876,8000000.0
2007-04-13 08:25:00,5.50986,5.51231,5.50845,5.50976,17000000.0
2007-04-13 08:26:00,5.50811,5.51307,5.50811,5.50924,14000000.0
2007-04-13 08:27:00,5.508,5.51189,5.50737,5.5087,9000000.0
2007-04-13 08:28:00,5.50826,5.51285,5.50782,5.50782,11000000.0
2007-04-13 08:29:00,5.50798,5.51307,5.50731,5.50966,15000000.0
2007-04-13 08:30:00,5.5081,5.50889,5.50741,5.50797,10000000.0
2007-04-13 08:31:00,5.50971,5.51305,5.50879,5.51017,17000000.0
2007-04-13 08:32:00,5.50894,5.51317,5.50862,5.50965,20000000.0
2007-04-13 08:33:00,5.50863,5.51107,5.50839,5.50928,7000000.0
2007-04-13 08:34:00,5.50857,5.51156,5.50837,5.50837,8000000.0
2007-04-13 08:35:00,5.51321,5.51321,5.50827,5.50967,19000000.0
2007-04-13 08:36:00,5.51306,5.51306,5.50805,5.50843,14000000.0
2007-04-13 08:37:00,5.5068,5.50737,5.50587,5.50732,12000000.0
2007-04-13 08:38:00,5.50707,5.50707,5.50566,5.5059,13000000.0
2007-04-13 08:39:00,5.5064,5.50736,5.50596,5.50632,14000000.0
2007-04-13 08:40:00,5.50744,5.50744,5.50537,5.50613,12000000.0
2007-04-13 08:41:00,5.50615,5.50781,5.50595,5.5072,11000000.0
2007-04-13 08:42:00,5.50607,5.50742,5.50607,5.50704,18000000.0
2007-04-13 08:43:00,5.50624,5.50711,5.50547,5.50547,8000000.0
2007-04-13 08:44:00,5.50608,5.50711,5.50598,5.50644,12000000.0
2007-04-13 08:45:00,5.50628,5.50827,5.50628,5.50808,20000000.0
2007-04-13 08:46:00,5.507,5.50835,5.507,5.50835,10000000.0
2007-04-13 08:47:00,5.5085,5.50884,5.50744,5.50852,13000000.0
2007-04-13 08:48:00,5.50723,5.50867,5.50723,5.50857,16000000.0
2007-04-13 08:49:00,5.50948,5.50973,5.50749,5.50973,9000000.0
2007-04-13 08:50:00,5.50965,5.50978,5.50812,5.50978,17000000.0
2007-04-13 08:51:00,5.5086,5.50973,5.5084,5.50973,8000000.0
2007-04-13 08:52:00,5.51006,5.51031,5.50895,5.51004,20000000.0
2007-04-13 08:53:00,5.50908,5.51031,5.50842,5.51017,16000000.0
2007-04-13 08:54:00,5.50999,5.51012,5.50845,5.51006,15000000.0
2007-04-13 08:55:00,5.50949,5.5102,5.50832,5.50967,12000000.0
2007-04-13 08:56:00,5.50864,5.51002,5.50792,5.50915,14000000.0
2007-04-13 08:57:00,5.5094,5.51014,5.50797,5.50884,14000000.0
2007-04-13 08:58:00,5.50862,5.50983,5.50828,5.50828,15000000.0
2007-04-13 08:59:00,5.51009,5.5104,5.5089,5.50913,15000000.0
2007-04-13 09:00:00,5.50873,5.50942,5.50808,5.50876,14000000.0
2007-04-13 09:01:00,5.5081,5.50964,5.50759,5.50958,14000000.0
2007-04-13 09:02:00,5.50913,5.50929,5.50754,5.50929,17000000.0
2007-04-13 09:03:00,5.50836,5.50979,5.50833,5.50945,16000000.0
2007-04-13 09:04:00,5.5092,5.5093,5.50786,5.50786,10000000.0
2007-04-13 09:05:00,5.50823,5.50937,5.50775,5.50915,14000000.0
2007-04-13 09:06:00,5.51004,5.51014,5.50822,5.50881,14000000.0
2007-04-13 09:07:00,5.50972,5.50972,5.50803,5.50843,9000000.0
2007-04-13 09:08:00,5.5094,5.5094,5.50702,5.50706,17000000.0
2007-04-13 09:09:00,5.5071,5.5074,5.50599,5.50635,9000000.0
2007-04-13 09:10:00,5.50619,5.50677,5.50476,5.50677,12000000.0
2007-04-13 09:11:00,5.50566,5.5066,5.50529,5.50659,15000000.0
2007-04-13 09:12:00,5.5051,5.50639,5.50483,5.50639,14000000.0
2007-04-13 09:13:00,5.50516,5.50701,5.50516,5.50701,12000000.0
2007-04-13 09:14:00,5.5073,5.50743,5.50636,5.50653,13000000.0
2007-04-13 09:15:00,5.50681,5.50771,5.50645,5.5071,13000000.0
2007-04-13 09:16:00,5.50805,5.50805,5.5067,5.50793,10000000.0
2007-04-13 09:17:00,5.50656,5.50708,5.50482,5.50559,14000000.0
2007-04-13 09:18:00,5.50622,5.50627,5.5028,5.50438,16000000.0
2007-04-13 09:19:00,5.50427,5.50558,5.5039,5.50448,14000000.0
2007-04-13 09:20:00,5.50371,5.50513,5.50371,5.50439,11000000.0
2007-04-13 09:21:00,5.50597,5.50615,5.50469,5.50504,11000000.0
2007-04-13 09:22:00,5.50456,5.50515,5.50298,5.50451,18000000.0
2007-04-13 09:23:00,5.50363,5.50509,5.50204,5.50422,18000000.0
2007-04-13 09:24:00,5.50488,5.50496,5.50337,5.50406,18000000.0
2007-04-13 09:25:00,5.50286,5.5044,5.50233,5.50385,13000000.0
2007-04-13 09:26:00,5.50345,5.50417,5.5022,5.50417,13000000.0
2007-04-13 09:27:00,5.50335,5.50552,5.50335,5.50465,11000000.0
2007-04-13 09:28:00,5.50526,5.50602,5.50406,5.50503,12000000.0
2007-04-13 09:29:00,5.50451,5.50515,5.50343,5.50464,16000000.0
2007-04-13 09:30:00,5.50439,5.50488,5.50419,5.50419,11000000.0
2007-04-13 09:31:00,5.50405,5.50505,5.50377,5.5046,13000000.0
2007-04-13 09:32:00,5.50553,5.50566,5.50431,5.50492,14000000.0
2007-04-13 09:33:00,5.50454,5.50594,5.50453,5.50477,16000000.0
2007-04-13 09:34:00,5.50553,5.50583,5.50445,5.50496,13000000.0
2007-04-13 09:35:00,5.50464,5.50543,5.50432,5.50543,9000000.0
2007-04-13 09:36:00,5.5045,5.50617,5.5045,5.50617,7000000.0
2007-04-13 09:37:00,5.50463,5.50486,5.50313,5.50444,14000000.0
2007-04-13 09:38:00,5.50425,5.50443,5.50238,5.50443,18000000.0
2007-04-13 09:39:00,5.50387,5.50387,5.5027,5.50352,15000000.0
2007-04-13 09:40:00,5.50361,5.50413,5.5026,5.50374,10000000.0
2007-04-13 09:41:00,5.5035,5.50402,5.50263,5.50402,14000000.0
2007-04-13 09:42:00,5.50388,5.50478,5.50352,5.50406,18000000.0
2007-04-13 09:43:00,5.50554,5.50559,5.50295,5.50426,9000000.0
2007-04-13 09:44:00,5.50395,5.50529,5.50264,5.50529,10000000.0
2007-04-13 09:45:00,5.50534,5.50575,5.50434,5.50575,10000000.0
2007-04-13 09:46:00,5.50479,5.50658,5.50479,5.50531,14000000.0
2007-04-13 09:47:00,5.50681,5.50704,5.50498,5.50498,11000000.0
2007-04-13 09:48:00,5.50617,5.50765,5.50617,5.50714,10000000.0
2007-04-13 09:49:00,5.50721,5.50767,5.50581,5.50711,13000000.0
2007-04-13 09:50:00,5.5074,5.50805,5.50635,5.50684,12000000.0
2007-04-13 09:51:00,5.50717,5.50808,5.50616,5.50748,18000000.0
2007-04-13 09:52:00,5.50902,5.50902,5.50694,5.5083,12000000.0
2007-04-13 09:53:00,5.50849,5.50878,5.50723,5.50878,18000000.0
2007-04-13 09:54:00,5.50744,5.50873,5.50744,5.50873,13000000.0
2007-04-13 09:55:00,5.50832,5.5087,5.50706,5.50845,14000000.0
2007-04-13 09:56:00,5.50807,5.50886,5.50742,5.50841,16000000.0
2007-04-13 09:57:00,5.50858,5.50858,5.50682,5.50688,17000000.0
2007-04-13 09:58:00,5.50829,5.50885,5.50713,5.50799,18000000.0
2007-04-13 09:59:00,5.50794,5.5082,5.50699,5.50699,7000000.0
2007-04-13 10:00:00,5.50753,5.50753,5.50608,5.50722,13000000.0
2007-04-13 10:01:00,5.50716,5.50727,5.50584,5.50584,15000000.0
2007-04-13 10:02:00,5.50673,5.50741,5.50627,5.50741,10000000.0
2007-04-13 10:03:00,5.5069,5.50699,5.50582,5.50635,15000000.0
2007-04-13 10:04:00,5.50572,5.50597,5.50445,5.5055,13000000.0
2007-04-13 10:05:00,5.50431,5.50639,5.5043,5.50532,16000000.0
2007-04-13 10:06:00,5.50579,5.50603,5.50394,5.50493,16000000.0
2007-04-13 10:07:00,5.50414,5.50587,5.50404,5.50587,24000000.0
2007-04-13 10:08:00,5.5048,5.50637,5.50453,5.50611,13000000.0
2007-04-13 10:09:00,5.50538,5.50639,5.50507,5.50596,17000000.0
2007-04-13 10:10:00,5.50635,5.50659,5.50521,5.50543,14000000.0
2007-04-13 10:11:00,5.50644,5.50644,5.50542,5.5056,14000000.0
2007-04-13 10:12:00,5.5062,5.50638,5.5054,5.5063,9000000.0
2007-04-13 10:13:00,5.50513,5.50668,5.50513,5.50601,13000000.0
2007-04-13 10:14:00,5.50702,5.50702,5.50637,5.50672,10000000.0
2007-04-13 10:15:00,5.50681,5.50771,5.5062,5.50771,19000000.0
2007-04-13 10:16:00,5.50727,5.50771,5.50641,5.50655,11000000.0
2007-04-13 10:17:00,5.50821,5.50821,5.50645,5.50819,13000000.0
2007-04-13 10:18:00,5.50614,5.50765,5.50608,5.50608,21000000.0
2007-04-13 10:19:00,5.5063,5.50778,5.50618,5.50698,12000000.0
2007-04-13 10:20:00,5.50697,5.50778,5.50674,5.50778,8000000.0
2007-04-13 10:21:00,5.50728,5.50737,5.5061,5.50703,17000000.0
2007-04-13 10:22:00,5.50754,5.50836,5.50683,5.50759,15000000.0
2007-04-13 10:23:00,5.50718,5.50893,5.50718,5.50842,11000000.0
2007-04-13 10:24:00,5.50906,5.50959,5.50763,5.50959,13000000.0
2007-04-13 10:25:00,5.50785,5.50971,5.5078,5.50926,14000000.0
2007-04-13 10:26:00,5.50741,5.50848,5.50706,5.50846,10000000.0
2007-04-13 10:27:00,5.50767,5.50832,5.50715,5.50832,9000000.0
2007-04-13 10:28:00,5.50727,5.50842,5.50689,5.50689,11000000.0
2007-04-13 10:29:00,5.508,5.50859,5.50746,5.50802,19000000.0
2007-04-13 10:30:00,5.50844,5.50938,5.50765,5.50938,11000000.0
2007-04-13 10:31:00,5.50942,5.50993,5.50839,5.50868,15000000.0
2007-04-13 10:32:00,5.50978,5.50978,5.50785,5.50785,9000000.0
2007-04-13 10:33:00,5.50909,5.50909,5.5068,5.5079,16000000.0
2007-04-13 10:34:00,5.50809,5.50809,5.50537,5.5069,11000000.0
2007-04-13 10:35:00,5.50563,5.50778,5.50563,5.50773,9000000.0
2007-04-13 10:36:00,5.50706,5.5077,5.50628,5.50689,13000000.0
2007-04-13 10:37:00,5.50755,5.50755,5.50629,5.50629,14000000.0
2007-04-13 10:38:00,5.50759,5.50786,5.5067,5.50753,7000000.0
2007-04-13 10:39:00,5.50763,5.50763,5.50608,5.5074,12000000.0
2007-04-13 10:40:00,5.50742,5.50742,5.50678,5.50737,17000000.0
2007-04-13 10:41:00,5.50674,5.50674,5.50514,5.50514,15000000.0
2007-04-13 10:42:00,5.5062,5.50629,5.50459,5.50598,13000000.0
2007-04-13 10:43:00,5.50594,5.50662,5.50484,5.50636,15000000.0
2007-04-13 10:44:00,5.50688,5.50688,5.50526,5.50526,11000000.0
2007-04-13 10:45:00,5.50629,5.50649,5.5056,5.50642,17000000.0
2007-04-13 10:46:00,5.50622,5.50658,5.50498,5.50655,9000000.0
2007-04-13 10:47:00,5.5054,5.50629,5.50508,5.50508,9000000.0
2007-04-13 10:48:00,5.50685,5.50685,5.50496,5.50496,11000000.0
2007-04-13 10:49:00,5.50603,5.50689,5.50555,5.50689,11000000.0
2007-04-13 10:50:00,5.50691,5.50691,5.50573,5.50573,16000000.0
2007-04-13 10:51:00,5.5076,5.50804,5.50624,5.50768,21000000.0
2007-04-13 10:52:00,5.50696,5.50805,5.50696,5.50794,8000000.0
2007-04-13 10:53:00,5.50767,5.50849,5.50653,5.50656,12000000.0
2007-04-13 10:54:00,5.50802,5.50802,5.50636,5.50667,16000000.0
2007-04-13 10:55:00,5.50801,5.50801,5.5065,5.50781,13000000.0
2007-04-13 10:56:00,5.50663,5.50783,5.50634,5.50781,16000000.0
2007-04-13 10:57:00,5.5064,5.50808,5.5064,5.50771,10000000.0
2007-04-13 10:58:00,5.50823,5.50823,5.50709,5.50725,12000000.0
2007-04-13 10:59:00,5.50746,5.50849,5.50746,5.50849,11000000.0
2007-04-13 11:00:00,5.50859,5.50859,5.50802,5.50806,13000000.0
2007-04-13 11:01:00,5.50809,5.50824,5.50638,5.50638,9000000.0
2007-04-13 11:02:00,5.50786,5.50791,5.50685,5.50734,8000000.0
2007-04-13 11:03:00,5.50745,5.50808,5.50643,5.50808,10000000.0
2007-04-13 11:04:00,5.50779,5.50814,5.50683,5.50717,12000000.0
2007-04-13 11:05:00,5.50796,5.50882,5.50709,5.50882,11000000.0
2007-04-13 11:06:00,5.50831,5.50831,5.50758,5.50808,8000000.0
2007-04-13 11:07:00,5.50798,5.50892,5.50762,5.50892,14000000.0
2007-04-13 11:08:00,5.50821,5.50922,5.50757,5.50918,18000000.0
2007-04-13 11:09:00,5.50895,5.50933,5.50827,5.50903,15000000.0
2007-04-13 11:10:00,5.5087,5.50881,5.50764,5.50826,12000000.0
2007-04-13 11:11:00,5.50835,5.50903,5.5074,5.50903,11000000.0
2007-04-13 11:12:00,5.50798,5.50831,5.50686,5.50686,8000000.0
2007-04-13 11:13:00,5.50612,5.50769,5.50551,5.50654,15000000.0
2007-04-13 11:14:00,5.50546,5.50587,5.50457,5.50457,13000000.0
2007-04-13 11:15:00,5.50413,5.50578,5.50413,5.50574,20000000.0
2007-04-13 11:16:00,5.50576,5.50634,5.50477,5.50577,15000000.0
2007-04-13 11:17:00,5.50602,5.50666,5.50465,5.50565,18000000.0
2007-04-13 11:18:00,5.50498,5.50577,5.50372,5.50435,20000000.0
2007-04-13 11:19:00,5.5051,5.50601,5.50384,5.50384,13000000.0
2007-04-13 11:20:00,5.50383,5.50546,5.50383,5.50513,20000000.0
2007-04-13 11:21:00,5.50499,5.50599,5.50465,5.50599,18000000.0
2007-04-13 11:22:00,5.50529,5.506,5.50448,5.50456,18000000.0
2007-04-13 11:23:00,5.5052,5.50585,5.50453,5.5058,13000000.0
2007-04-13 11:24:00,5.50604,5.50604,5.50578,5.50594,9000000.0
2007-04-13 11:25:00,5.5061,5.50629,5.50529,5.50619,8000000.0
2007-04-13 11:26:00,5.50619,5.50619,5.50497,5.50509,8000000.0
2007-04-13 11:27:00,5.50587,5.50637,5.5054,5.50636,7000000.0
2007-04-13 11:28:00,5.50495,5.50648,5.50495,5.50533,14000000.0
2007-04-13 11:29:00,5.50633,5.50641,5.50516,5.50641,16000000.0
2007-04-13 11:30:00,5.50629,5.50638,5.5054,5.5061,7000000.0
2007-04-13 11:31:00,5.50625,5.50666,5.50509,5.50594,15000000.0
2007-04-13 11:32:00,5.50676,5.50688,5.50536,5.5067,10000000.0
2007-04-13 11:33:00,5.5063,5.50632,5.50532,5.5055,8000000.0
2007-04-13 11:34:00,5.50461,5.50586,5.50459,5.50496,11000000.0
2007-04-13 11:35:00,5.50568,5.50575,5.50479,5.50557,15000000.0
2007-04-13 11:36:00,5.50519,5.5067,5.505,5.50633,14000000.0
2007-04-13 11:37:00,5.50529,5.50642,5.50514,5.50583,11000000.0
2007-04-13 11:38:00,5.5067,5.50711,5.50544,5.50634,12000000.0
2007-04-13 11:39:00,5.50663,5.50663,5.50465,5.506,13000000.0
2007-04-13 11:40:00,5.5058,5.50653,5.50539,5.50653,8000000.0
2007-04-13 11:41:00,5.50619,5.5065,5.50479,5.5064,13000000.0
2007-04-13 11:42:00,5.50583,5.50606,5.50478,5.50545,18000000.0
2007-04-13 11:43:00,5.50633,5.50633,5.50441,5.50441,13000000.0
2007-04-13 11:44:00,5.50656,5.50683,5.50648,5.50657,14000000.0
2007-04-13 11:45:00,5.50629,5.50692,5.50538,5.50682,12000000.0
2007-04-13 11:46:00,5.50703,5.50703,5.50549,5.50582,14000000.0
2007-04-13 11:47:00,5.50576,5.50739,5.50576,5.50738,15000000.0
2007-04-13 11:48:00,5.50639,5.50673,5.50534,5.50592,9000000.0
2007-04-13 11:49:00,5.50567,5.5062,5.50462,5.50528,14000000.0
2007-04-13 11:50:00,5.50603,5.50708,5.50547,5.50652,17000000.0
2007-04-13 11:51:00,5.50582,5.5072,5.50546,5.50662,15000000.0
2007-04-13 11:52:00,5.50679,5.50713,5.50535,5.50652,15000000.0
2007-04-13 11:53:00,5.50642,5.50661,5.5056,5.50584,14000000.0
2007-04-13 11:54:00,5.50533,5.50551,5.50401,5.50461,9000000.0
2007-04-13 11:55:00,5.50552,5.5058,5.50387,5.50412,11000000.0
2007-04-13 11:56:00,5.50509,5.50531,5.50309,5.50311,13000000.0
2007-04-13 11:57:00,5.50321,5.50406,5.50191,5.50342,13000000.0
2007-04-13 11:58:00,5.50137,5.50341,5.50113,5.50283,12000000.0
2007-04-13 11:59:00,5.50302,5.50357,5.50114,5.50357,12000000.0
2007-04-13 12:00:00,5.50225,5.50284,5.50027,5.50108,12000000.0
2007-04-13 12:01:00,5.50241,5.50259,5.50076,5.50109,22000000.0
2007-04-13 12:02:00,5.50055,5.50204,5.50001,5.50165,10000000.0
2007-04-13 12:03:00,5.50093,5.50319,5.50063,5.50153,18000000.0
2007-04-13 12:04:00,5.50249,5.50249,5.50099,5.5021,12000000.0
2007-04-13 12:05:00,5.50286,5.50337,5.50134,5.50276,15000000.0
2007-04-13 12:06:00,5.50223,5.503,5.50157,5.50157,14000000.0
2007-04-13 12:07:00,5.50184,5.50254,5.5009,5.50191,15000000.0
2007-04-13 12:08:00,5.50173,5.50246,5.50103,5.50206,19000000.0
2007-04-13 12:09:00,5.50252,5.50282,5.50129,5.50281,12000000.0
2007-04-13 12:10:00,5.50329,5.50355,5.50254,5.50355,23000000.0
2007-04-13 12:11:00,5.50348,5.50348,5.5016,5.50251,21000000.0
2007-04-13 12:12:00,5.50271,5.50358,5.50205,5.50336,9000000.0
2007-04-13 12:13:00,5.50292,5.50367,5.50211,5.5029,13000000.0
2007-04-13 12:14:00,5.50377,5.5042,5.50261,5.50401,15000000.0
2007-04-13 12:15:00,5.50342,5.5043,5.50246,5.50369,14000000.0
2007-04-13 12:16:00,5.50424,5.50438,5.50231,5.50387,16000000.0
2007-04-13 12:17:00,5.50275,5.50391,5.50209,5.50256,13000000.0
2007-04-13 12:18:00,5.50135,5.50273,5.50114,5.50114,9000000.0
2007-04-13 12:19:00,5.50175,5.50182,5.50027,5.50129,10000000.0
2007-04-13 12:20:00,5.50026,5.50114,5.49946,5.49946,7000000.0
2007-04-13 12:21:00,5.50097,5.50107,5.49932,5.49932,13000000.0
2007-04-13 12:22:00,5.50051,5.50056,5.49935,5.50056,10000000.0
2007-04-13 12:23:00,5.50054,5.50054,5.49905,5.50032,10000000.0
2007-04-13 12:24:00,5.49906,5.50063,5.49857,5.5006,12000000.0
2007-04-13 12:25:00,5.49964,5.50067,5.49931,5.50067,12000000.0
2007-04-13 12:26:00,5.49932,5.50059,5.49871,5.5004,20000000.0
2007-04-13 12:27:00,5.50042,5.50042,5.49803,5.49921,12000000.0
2007-04-13 12:28:00,5.49929,5.49954,5.4979,5.49895,14000000.0
2007-04-13 12:29:00,5.49955,5.49974,5.49807,5.49845,10000000.0
2007-04-13 12:30:00,5.49792,5.49893,5.49693,5.49893,19000000.0
2007-04-13 12:31:00,5.49779,5.49881,5.49752,5.49836,11000000.0
2007-04-13 12:32:00,5.49917,5.49917,5.4977,5.49788,10000000.0
2007-04-13 12:33:00,5.49772,5.49841,5.4968,5.49772,15000000.0
2007-04-13 12:34:00,5.49801,5.49867,5.49726,5.49846,16000000.0
2007-04-13 12:35:00,5.49838,5.49838,5.49757,5.49823,10000000.0
2007-04-13 12:36:00,5.49762,5.49836,5.49734,5.49807,11000000.0
2007-04-13 12:37:00,5.49869,5.49932,5.49809,5.49809,10000000.0
2007-04-13 12:38:00,5.49894,5.49925,5.49802,5.49912,14000000.0
2007-04-13 12:39:00,5.4994,5.49952,5.49825,5.49896,14000000.0
2007-04-13 12:40:00,5.49927,5.50035,5.49912,5.50035,11000000.0
2007-04-13 12:41:00,5.5003,5.5003,5.49845,5.49932,12000000.0
2007-04-13 12:42:00,5.49923,5.49965,5.49813,5.4987,14000000.0
2007-04-13 12:43:00,5.4987,5.49961,5.49798,5.49901,15000000.0
2007-04-13 12:44:00,5.49957,5.49957,5.49698,5.49891,16000000.0
2007-04-13 12:45:00,5.49918,5.49918,5.49783,5.49785,10000000.0
2007-04-13 12:46:00,5.49814,5.4989,5.49749,5.49818,12000000.0
2007-04-13 12:47:00,5.49905,5.49958,5.49756,5.49796,13000000.0
2007-04-13 12:48:00,5.49731,5.49967,5.49731,5.49967,12000000.0
2007-04-13 12:49:00,5.49884,5.49923,5.49769,5.49923,14000000.0
2007-04-13 12:50:00,5.49952,5.49952,5.49775,5.49881,9000000.0
2007-04-13 12:51:00,5.49937,5.49938,5.4983,5.49848,10000000.0
2007-04-13 12:52:00,5.49903,5.49941,5.49791,5.49908,22000000.0
2007-04-13 12:53:00,5.49881,5.49885,5.49811,5.49825,14000000.0
2007-04-13 12:54:00,5.49768,5.49971,5.49768,5.49916,13000000.0
2007-04-13 12:55:00,5.49851,5.49948,5.49818,5.49818,21000000.0
2007-04-13 12:56:00,5.50014,5.50014,5.49838,5.49971,18000000.0
2007-04-13 12:57:00,5.49972,5.50008,5.49933,5.50001,7000000.0
2007-04-13 12:58:00,5.50026,5.50026,5.49869,5.49869,12000000.0
2007-04-13 12:59:00,5.49848,5.49985,5.49808,5.49907,18000000.0
2007-04-13 13:00:00,5.50054,5.50077,5.49922,5.50029,14000000.0
2007-04-13 13:01:00,5.50026,5.50051,5.49904,5.49904,11000000.0
2007-04-13 13:02:00,5.50024,5.50048,5.4989,5.50005,15000000.0
2007-04-13 13:03:00,5.50003,5.50061,5.49851,5.49939,15000000.0
2007-04-13 13:04:00,5.49938,5.49938,5.49777,5.49808,16000000.0
2007-04-13 13:05:00,5.49706,5.4982,5.49667,5.49813,9000000.0
2007-04-13 13:06:00,5.49753,5.49911,5.4975,5.49761,13000000.0
2007-04-13 13:07:00,5.49863,5.49864,5.49753,5.49794,13000000.0
2007-04-13 13:08:00,5.49851,5.49884,5.49805,5.49862,10000000.0
2007-04-13 13:09:00,5.49806,5.49925,5.49806,5.49863,15000000.0
2007-04-13 13:10:00,5.49852,5.49941,5.49846,5.49875,12000000.0
2007-04-13 13:11:00,5.49903,5.50033,5.49815,5.49914,12000000.0
2007-04-13 13:12:00,5.49931,5.49947,5.49808,5.49922,12000000.0
2007-04-13 13:13:00,5.49796,5.49877,5.49753,5.4982,11000000.0
2007-04-13 13:14:00,5.49944,5.50138,5.49881,5.50004,9000000.0
2007-04-13 13:15:00,5.49981,5.49981,5.49801,5.49823,15000000.0
2007-04-13 13:16:00,5.49926,5.49926,5.49768,5.49768,15000000.0
2007-04-13 13:17:00,5.49846,5.4998,5.49844,5.49844,17000000.0
2007-04-13 13:18:00,5.49932,5.4996,5.49784,5.49881,15000000.0
2007-04-13 13:19:00,5.49887,5.49974,5.49775,5.49806,15000000.0
2007-04-13 13:20:00,5.49741,5.49805,5.49677,5.49759,19000000.0
2007-04-13 13:21:00,5.49742,5.49805,5.49698,5.49698,10000000.0
2007-04-13 13:22:00,5.49778,5.49781,5.4967,5.49687,8000000.0
2007-04-13 13:23:00,5.49821,5.49833,5.49665,5.49729,15000000.0
2007-04-13 13:24:00,5.49789,5.49789,5.49651,5.49682,11000000.0
2007-04-13 13:25:00,5.49712,5.49771,5.49646,5.49712,9000000.0
2007-04-13 13:26:00,5.49696,5.49788,5.49687,5.49788,8000000.0
2007-04-13 13:27:00,5.49641,5.49844,5.49641,5.49844,15000000.0
2007-04-13 13:28:00,5.49795,5.49821,5.49708,5.49737,17000000.0
2007-04-13 13:29:00,5.49841,5.49841,5.49687,5.49781,11000000.0
2007-04-13 13:30:00,5.49821,5.49845,5.49671,5.49747,21000000.0
2007-04-13 13:31:00,5.49857,5.49857,5.49665,5.49816,11000000.0
2007-04-13 13:32:00,5.49895,5.49895,5.49714,5.49719,10000000.0
2007-04-13 13:33:00,5.49861,5.49898,5.49717,5.49717,8000000.0
2007-04-13 13:34:00,5.49864,5.49896,5.4971,5.49896,15000000.0
2007-04-13 13:35:00,5.49864,5.49864,5.49762,5.49782,13000000.0
2007-04-13 13:36:00,5.49859,5.49859,5.49739,5.49846,11000000.0
2007-04-13 13:37:00,5.49882,5.49882,5.4978,5.49811,8000000.0
2007-04-13 13:38:00,5.49886,5.49898,5.49765,5.49898,13000000.0
2007-04-13 13:39:00,5.49714,5.49858,5.49703,5.49858,7000000.0
2007-04-13 13:40:00,5.49827,5.49843,5.49666,5.49826,12000000.0
2007-04-13 13:41:00,5.49724,5.49812,5.49663,5.49755,15000000.0
2007-04-13 13:42:00,5.49712,5.49781,5.49551,5.49639,22000000.0
2007-04-13 13:43:00,5.49661,5.49678,5.49547,5.49603,13000000.0
2007-04-13 13:44:00,5.49657,5.49732,5.49647,5.49732,14000000.0
2007-04-13 13:45:00,5.49711,5.49812,5.49666,5.49812,7000000.0
2007-04-13 13:46:00,5.49845,5.49852,5.49694,5.49702,11000000.0
2007-04-13 13:47:00,5.49875,5.49889,5.49748,5.49798,11000000.0
2007-04-13 13:48:00,5.49736,5.49913,5.49736,5.49812,14000000.0
2007-04-13 13:49:00,5.49792,5.49911,5.49723,5.4991,13000000.0
2007-04-13 13:50:00,5.49797,5.499,5.49698,5.499,12000000.0
2007-04-13 13:51:00,5.4982,5.49901,5.49796,5.4984,11000000.0
2007-04-13 13:52:00,5.49844,5.49905,5.49787,5.498,9000000.0
2007-04-13 13:53:00,5.49826,5.50004,5.49818,5.49987,11000000.0
2007-04-13 13:54:00,5.50058,5.50097,5.49887,5.49887,17000000.0
2007-04-13 13:55:00,5.49993,5.50044,5.49936,5.5004,22000000.0
2007-04-13 13:56:00,5.49976,5.5005,5.49892,5.49989,13000000.0
2007-04-13 13:57:00,5.49994,5.50099,5.49959,5.50099,19000000.0
2007-04-13 13:58:00,5.50145,5.50145,5.49995,5.50059,11000000.0
2007-04-13 13:59:00,5.49976,5.501,5.49948,5.49997,7000000.0
2007-04-13 14:00:00,5.50084,5.50138,5.50024,5.50138,9000000.0
2007-04-13 14:01:00,5.50176,5.50176,5.50041,5.5015,7000000.0
2007-04-13 14:02:00,5.50135,5.50146,5.49988,5.50107,13000000.0
2007-04-13 14:03:00,5.50036,5.50111,5.49963,5.50111,17000000.0
2007-04-13 14:04:00,5.50147,5.50153,5.49961,5.50153,13000000.0
2007-04-13 14:05:00,5.50132,5.50155,5.5003,5.50085,8000000.0
2007-04-13 14:06:00,5.50221,5.50271,5.50103,5.50221,10000000.0
2007-04-13 14:07:00,5.50117,5.5029,5.50106,5.50261,10000000.0
2007-04-13 14:08:00,5.50285,5.50356,5.50166,5.50356,14000000.0
2007-04-13 14:09:00,5.50183,5.5025,5.50006,5.5025,16000000.0
2007-04-13 14:10:00,5.50223,5.50304,5.5015,5.50178,12000000.0
2007-04-13 14:11:00,5.50178,5.50247,5.50129,5.50242,14000000.0
2007-04-13 14:12:00,5.50305,5.50371,5.50228,5.50319,13000000.0
2007-04-13 14:13:00,5.50359,5.50359,5.50206,5.50275,11000000.0
2007-04-13 14:14:00,5.50239,5.50355,5.5018,5.50338,14000000.0
2007-04-13 14:15:00,5.50276,5.50324,5.50182,5.5027,11000000.0
2007-04-13 14:16:00,5.50152,5.50277,5.50135,5.50277,11000000.0
2007-04-13 14:17:00,5.50239,5.50333,5.50186,5.50287,14000000.0
2007-04-13 14:18:00,5.50265,5.50273,5.50162,5.50259,11000000.0
2007-04-13 14:19:00,5.50254,5.50254,5.50113,5.50193,8000000.0
2007-04-13 14:20:00,5.50177,5.50178,5.50105,5.50174,10000000.0
2007-04-13 14:21:00,5.50184,5.50197,5.50072,5.50096,14000000.0
2007-04-13 14:22:00,5.50145,5.50168,5.50033,5.50157,17000000.0
2007-04-13 14:23:00,5.50157,5.50246,5.50102,5.50102,8000000.0
2007-04-13 14:24:00,5.50233,5.50264,5.50117,5.50139,16000000.0
2007-04-13 14:25:00,5.50137,5.50251,5.50109,5.50212,11000000.0
2007-04-13 14:26:00,5.50255,5.50255,5.5006,5.5016,14000000.0
2007-04-13 14:27:00,5.50174,5.50201,5.5009,5.50201,8000000.0
2007-04-13 14:28:00,5.50187,5.50204,5.50073,5.50108,11000000.0
2007-04-13 14:29:00,5.5017,5.5034,5.50074,5.50074,11000000.0
2007-04-13 14:30:00,5.50125,5.50421,5.50025,5.50421,14000000.0
2007-04-13 14:31:00,5.50344,5.50395,5.50053,5.50053,15000000.0
2007-04-13 14:32:00,5.49945,5.50046,5.49854,5.49867,9000000.0
2007-04-13 14:33:00,5.49892,5.50353,5.49892,5.50048,12000000.0
2007-04-13 14:34:00,5.49996,5.50071,5.49843,5.49976,12000000.0
2007-04-13 14:35:00,5.49981,5.50101,5.49894,5.50101,18000000.0
2007-04-13 14:36:00,5.4995,5.50143,5.49908,5.50143,12000000.0
2007-04-13 14:37:00,5.50069,5.50102,5.49971,5.50102,12000000.0
2007-04-13 14:38:00,5.50148,5.50171,5.49994,5.50072,24000000.0
2007-04-13 14:39:00,5.50153,5.50335,5.50016,5.50335,12000000.0
2007-04-13 14:40:00,5.50278,5.50379,5.50127,5.5026,15000000.0
2007-04-13 14:41:00,5.50312,5.50428,5.50198,5.50289,17000000.0
2007-04-13 14:42:00,5.50233,5.50303,5.50171,5.50265,15000000.0
2007-04-13 14:43:00,5.50339,5.5036,5.50173,5.50348,9000000.0
2007-04-13 14:44:00,5.50224,5.50291,5.50106,5.50106,7000000.0
2007-04-13 14:45:00,5.50026,5.50133,5.49965,5.5011,17000000.0
2007-04-13 14:46:00,5.50104,5.50155,5.49953,5.5012,14000000.0
2007-04-13 14:47:00,5.5004,5.50162,5.5004,5.50128,16000000.0
2007-04-13 14:48:00,5.50081,5.50109,5.50024,5.5007,12000000.0
2007-04-13 14:49:00,5.50109,5.50134,5.49967,5.49984,20000000.0
2007-04-13 14:50:00,5.50092,5.50092,5.49782,5.49782,12000000.0
2007-04-13 14:51:00,5.49975,5.49993,5.4984,5.49889,12000000.0
2007-04-13 14:52:00,5.49946,5.49966,5.49797,5.49936,22000000.0
2007-04-13 14:53:00,5.49932,5.50004,5.49839,5.49931,17000000.0
2007-04-13 14:54:00,5.49856,5.49967,5.49809,5.49926,14000000.0
2007-04-13 14:55:00,5.49961,5.49973,5.49753,5.49753,20000000.0
2007-04-13 14:56:00,5.49988,5.49988,5.49748,5.49882,22000000.0
2007-04-13 14:57:00,5.49879,5.49934,5.49815,5.49934,10000000.0
2007-04-13 14:58:00,5.49813,5.49899,5.49755,5.49819,17000000.0
2007-04-13 14:59:00,5.49782,5.49934,5.49782,5.49934,12000000.0
2007-04-13 15:00:00,5.4989,5.49939,5.49775,5.49806,14000000.0
2007-04-13 15:01:00,5.49944,5.50143,5.4985,5.50069,16000000.0
2007-04-13 15:02:00,5.50125,5.50126,5.49998,5.49998,13000000.0
2007-04-13 15:03:00,5.5013,5.50138,5.50016,5.50119,7000000.0
2007-04-13 15:04:00,5.50205,5.50205,5.50075,5.50175,12000000.0
2007-04-13 15:05:00,5.50057,5.50225,5.50057,5.50209,20000000.0
2007-04-13 15:06:00,5.50128,5.5021,5.50081,5.5021,9000000.0
2007-04-13 15:07:00,5.50122,5.50191,5.50074,5.50191,9000000.0
2007-04-13 15:08:00,5.50105,5.50128,5.49952,5.50128,14000000.0
2007-04-13 15:09:00,5.50131,5.50144,5.49985,5.50021,14000000.0
2007-04-13 15:10:00,5.50073,5.50095,5.49963,5.50054,15000000.0
2007-04-13 15:11:00,5.5,5.50034,5.49928,5.49952,10000000.0
2007-04-13 15:12:00,5.4992,5.50009,5.49874,5.49892,10000000.0
2007-04-13 15:13:00,5.50021,5.5015,5.49928,5.50042,20000000.0
2007-04-13 15:14:00,5.50107,5.50107,5.49958,5.50033,10000000.0
2007-04-13 15:15:00,5.50049,5.5008,5.49912,5.50069,13000000.0
2007-04-13 15:16:00,5.49956,5.50229,5.49956,5.50229,11000000.0
2007-04-13 15:17:00,5.50167,5.5023,5.50141,5.50141,17000000.0
2007-04-13 15:18:00,5.50168,5.50212,5.5007,5.5007,11000000.0
2007-04-13 15:19:00,5.50177,5.50191,5.50043,5.50151,18000000.0
2007-04-13 15:20:00,5.50148,5.50167,5.50044,5.50062,14000000.0
2007-04-13 15:21:00,5.49958,5.50136,5.49922,5.49957,15000000.0
2007-04-13 15:22:00,5.50032,5.50032,5.49878,5.49894,8000000.0
2007-04-13 15:23:00,5.498,5.50104,5.498,5.50012,15000000.0
2007-04-13 15:24:00,5.50062,5.50062,5.49794,5.49853,12000000.0
2007-04-13 15:25:00,5.49929,5.49929,5.49682,5.49682,12000000.0
2007-04-13 15:26:00,5.49857,5.49875,5.49748,5.49748,15000000.0
2007-04-13 15:27:00,5.49828,5.4984,5.49711,5.4976,12000000.0
2007-04-13 15:28:00,5.49905,5.49943,5.49775,5.49779,12000000.0
2007-04-13 15:29:00,5.49769,5.49908,5.49755,5.49908,10000000.0
2007-04-13 15:30:00,5.49848,5.49932,5.49776,5.49919,12000000.0
2007-04-13 15:31:00,5.49925,5.49925,5.49784,5.49892,19000000.0
2007-04-13 15:32:00,5.49877,5.49878,5.49778,5.49793,7000000.0
2007-04-13 15:33:00,5.49916,5.49922,5.49805,5.49922,7000000.0
2007-04-13 15:34:00,5.4993,5.50003,5.49885,5.49988,12000000.0
2007-04-13 15:35:00,5.49998,5.49998,5.49793,5.49793,17000000.0
2007-04-13 15:36:00,5.49991,5.49991,5.4974,5.49809,11000000.0
2007-04-13 15:37:00,5.49784,5.49918,5.49738,5.49785,14000000.0
2007-04-13 15:38:00,5.49794,5.49852,5.49733,5.49838,20000000.0
2007-04-13 15:39:00,5.49877,5.49877,5.49754,5.49844,8000000.0
2007-04-13 15:40:00,5.49768,5.49892,5.49728,5.49728,11000000.0
2007-04-13 15:41:00,5.49807,5.49851,5.49733,5.49851,10000000.0
2007-04-13 15:42:00,5.49885,5.49885,5.49704,5.49781,13000000.0
2007-04-13 15:43:00,5.49851,5.49851,5.49667,5.49806,14000000.0
2007-04-13 15:44:00,5.4974,5.4977,5.49595,5.49595,8000000.0
2007-04-13 15:45:00,5.49677,5.49744,5.49581,5.49735,10000000.0
2007-04-13 15:46:00,5.49725,5.49725,5.49571,5.49688,12000000.0
2007-04-13 15:47:00,5.49662,5.49714,5.49565,5.49657,18000000.0
2007-04-13 15:48:00,5.49621,5.49662,5.49577,5.49662,9000000.0
2007-04-13 15:49:00,5.49748,5.49748,5.49537,5.49628,14000000.0
2007-04-13 15:50:00,5.49747,5.4981,5.49643,5.49772,18000000.0
2007-04-13 15:51:00,5.49667,5.49713,5.49618,5.49618,8000000.0
2007-04-13 15:52:00,5.49634,5.4988,5.49634,5.49818,11000000.0
2007-04-13 15:53:00,5.49843,5.49843,5.49676,5.49676,15000000.0
2007-04-13 15:54:00,5.49811,5.49846,5.49716,5.49764,9000000.0
2007-04-13 15:55:00,5.49854,5.49871,5.4983,5.49871,9000000.0
2007-04-13 15:56:00,5.49846,5.49846,5.4972,5.49737,11000000.0
2007-04-13 15:57:00,5.49824,5.49824,5.49671,5.49693,15000000.0
2007-04-13 15:58:00,5.49672,5.49787,5.49672,5.49772,13000000.0
2007-04-13 15:59:00,5.49598,5.49773,5.49575,5.49695,15000000.0
2007-04-13 16:00:00,5.49606,5.49647,5.49462,5.49647,11000000.0
2007-04-13 16:01:00,5.49509,5.49786,5.49446,5.49703,14000000.0
2007-04-13 16:02:00,5.49816,5.49948,5.49616,5.49948,11000000.0
2007-04-13 16:03:00,5.49876,5.49973,5.49715,5.49782,8000000.0
2007-04-13 16:04:00,5.49801,5.49889,5.49749,5.49879,8000000.0
2007-04-13 16:05:00,5.49893,5.50012,5.49847,5.50012,8000000.0
2007-04-13 16:06:00,5.49869,5.50014,5.49828,5.49908,16000000.0
2007-04-13 16:07:00,5.49868,5.5005,5.49824,5.49868,18000000.0
2007-04-13 16:08:00,5.49948,5.5005,5.49927,5.49973,14000000.0
2007-04-13 16:09:00,5.50046,5.50115,5.49917,5.50098,12000000.0
2007-04-13 16:10:00,5.49949,5.50114,5.49949,5.50114,10000000.0
2007-04-13 16:11:00,5.5014,5.50189,5.49979,5.50098,13000000.0
2007-04-13 16:12:00,5.50123,5.50126,5.49944,5.49987,16000000.0
2007-04-13 16:13:00,5.50065,5.50111,5.49984,5.50042,7000000.0
2007-04-13 16:14:00,5.49987,5.50082,5.49898,5.50082,16000000.0
2007-04-13 16:15:00,5.49991,5.5008,5.49889,5.49889,15000000.0
2007-04-13 16:16:00,5.49952,5.50031,5.49877,5.50027,17000000.0
2007-04-13 16:17:00,5.50054,5.50087,5.49977,5.50087,10000000.0
2007-04-13 16:18:00,5.49929,5.49996,5.49887,5.49969,10000000.0
2007-04-13 16:19:00,5.49892,5.4999,5.4972,5.49868,12000000.0
2007-04-13 16:20:00,5.49825,5.49881,5.49682,5.4986,11000000.0
2007-04-13 16:21:00,5.49879,5.49909,5.49762,5.49909,8000000.0
2007-04-13 16:22:00,5.49886,5.49979,5.49858,5.49892,16000000.0
2007-04-13 16:23:00,5.49835,5.50031,5.49835,5.49908,11000000.0
2007-04-13 16:24:00,5.50033,5.50132,5.49998,5.50098,14000000.0
2007-04-13 16:25:00,5.49989,5.5013,5.49983,5.50122,13000000.0
2007-04-13 16:26:00,5.49992,5.50095,5.49915,5.49994,16000000.0
2007-04-13 16:27:00,5.49971,5.50064,5.49833,5.49962,20000000.0
2007-04-13 16:28:00,5.49921,5.49964,5.49812,5.49812,12000000.0
2007-04-13 16:29:00,5.49897,5.49969,5.49798,5.4989,13000000.0
2007-04-13 16:30:00,5.49872,5.49972,5.49852,5.49929,17000000.0
2007-04-13 16:31:00,5.49977,5.50009,5.4986,5.49988,13000000.0
2007-04-13 16:32:00,5.4995,5.49988,5.49879,5.49947,10000000.0
2007-04-13 16:33:00,5.49957,5.50017,5.49874,5.49995,15000000.0
2007-04-13 16:34:00,5.50061,5.50097,5.49934,5.50047,9000000.0
2007-04-13 16:35:00,5.50164,5.50234,5.50032,5.50234,18000000.0
2007-04-13 16:36:00,5.50289,5.50297,5.5016,5.50242,8000000.0
2007-04-13 16:37:00,5.50276,5.50282,5.50066,5.50066,22000000.0
2007-04-13 16:38:00,5.50241,5.50375,5.50172,5.5034,14000000.0
2007-04-13 16:39:00,5.50329,5.50551,5.50243,5.50466,14000000.0
2007-04-13 16:40:00,5.50628,5.50844,5.50507,5.50781,17000000.0
2007-04-13 16:41:00,5.50849,5.5101,5.50849,5.5101,9000000.0
2007-04-13 16:42:00,5.51,5.51,5.50539,5.50539,13000000.0
2007-04-13 16:43:00,5.50615,5.50673,5.50327,5.50388,13000000.0
2007-04-13 16:44:00,5.50385,5.50392,5.50176,5.50267,11000000.0
2007-04-13 16:45:00,5.50354,5.50509,5.50194,5.50509,18000000.0
2007-04-13 16:46:00,5.5052,5.50559,5.50408,5.50408,11000000.0
2007-04-13 16:47:00,5.50567,5.50583,5.50362,5.50549,15000000.0
2007-04-13 16:48:00,5.50515,5.50536,5.5042,5.50536,7000000.0
2007-04-13 16:49:00,5.50562,5.50727,5.50504,5.50724,16000000.0
2007-04-13 16:50:00,5.5085,5.50854,5.50594,5.50706,9000000.0
2007-04-13 16:51:00,5.50718,5.50753,5.50429,5.50608,22000000.0
2007-04-13 16:52:00,5.50628,5.50681,5.50506,5.50606,11000000.0
2007-04-13 16:53:00,5.50615,5.50865,5.50614,5.507,12000000.0
2007-04-13 16:54:00,5.50787,5.50791,5.50624,5.50779,17000000.0
2007-04-13 16:55:00,5.50694,5.5084,5.50627,5.50811,15000000.0
2007-04-13 16:56:00,5.50819,5.50987,5.50789,5.50987,11000000.0
2007-04-13 16:57:00,5.51074,5.51112,5.50557,5.50974,8000000.0
2007-04-13 16:58:00,5.5125,5.5125,5.50961,5.50961,12000000.0
2007-04-13 16:59:00,5.5092,5.51247,5.50886,5.51122,15000000.0
2007-04-13 17:00:00,5.51095,5.511,5.51011,5.511,10000000.0
2007-04-13 17:01:00,5.51111,5.51137,5.50998,5.51094,10000000.0
2007-04-13 17:02:00,5.51118,5.51144,5.51032,5.51032,8000000.0
2007-04-13 17:03:00,5.5105,5.51102,5.5094,5.51012,11000000.0
2007-04-13 17:04:00,5.51033,5.51035,5.50799,5.50799,10000000.0
2007-04-13 17:05:00,5.50924,5.51003,5.5079,5.50929,18000000.0
2007-04-13 17:06:00,5.50953,5.5101,5.50854,5.50854,9000000.0
2007-04-13 17:07:00,5.50978,5.51027,5.50867,5.51001,20000000.0
2007-04-13 17:08:00,5.50938,5.51115,5.50897,5.51018,11000000.0
2007-04-13 17:09:00,5.51126,5.51218,5.5105,5.51209,14000000.0
2007-04-13 17:10:00,5.51325,5.5136,5.51214,5.51283,10000000.0
2007-04-13 17:11:00,5.51235,5.51287,5.51035,5.51035,12000000.0
2007-04-13 17:12:00,5.5107,5.51231,5.51033,5.51222,7000000.0
2007-04-13 17:13:00,5.51126,5.51454,5.51126,5.51316,13000000.0
2007-04-13 17:14:00,5.51378,5.51494,5.51286,5.51494,13000000.0
2007-04-13 17:15:00,5.51431,5.51431,5.51235,5.51335,12000000.0
2007-04-13 17:16:00,5.51172,5.51439,5.51172,5.51351,13000000.0
2007-04-13 17:17:00,5.51281,5.51616,5.51281,5.51616,12000000.0
2007-04-13 17:18:00,5.51686,5.52002,5.51469,5.52002,15000000.0
2007-04-13 17:19:00,5.51953,5.51999,5.51671,5.51852,10000000.0
2007-04-13 17:20:00,5.51454,5.5172,5.51381,5.51496,13000000.0
2007-04-13 17:21:00,5.51439,5.51614,5.51157,5.51379,17000000.0
2007-04-13 17:22:00,5.51156,5.5147,5.51156,5.5147,15000000.0
2007-04-13 17:23:00,5.51463,5.51506,5.51319,5.51506,10000000.0
2007-04-13 17:24:00,5.51446,5.51454,5.51294,5.51294,17000000.0
2007-04-13 17:25:00,5.51397,5.51431,5.51259,5.51326,11000000.0
2007-04-13 17:26:00,5.51287,5.51605,5.51186,5.51605,12000000.0
2007-04-13 17:27:00,5.51562,5.51607,5.51468,5.51468,9000000.0
2007-04-13 17:28:00,5.51644,5.51719,5.51524,5.51567,16000000.0
2007-04-13 17:29:00,5.5164,5.5164,5.51427,5.5152,9000000.0
2007-04-13 17:30:00,5.51336,5.51423,5.51199,5.51322,11000000.0
2007-04-13 17:31:00,5.51265,5.5142,5.51187,5.51374,13000000.0
2007-04-13 17:32:00,5.51196,5.51383,5.51172,5.51266,13000000.0
2007-04-13 17:33:00,5.51311,5.51422,5.51189,5.51422,11000000.0
2007-04-13 17:34:00,5.51334,5.51449,5.51301,5.51301,12000000.0
2007-04-13 17:35:00,5.5135,5.5138,5.51268,5.51291,13000000.0
2007-04-13 17:36:00,5.51329,5.5145,5.51285,5.51285,14000000.0
2007-04-13 17:37:00,5.51492,5.51492,5.5128,5.51414,10000000.0
2007-04-13 17:38:00,5.51355,5.5137,5.51223,5.51305,7000000.0
2007-04-13 17:39:00,5.51284,5.51284,5.51115,5.51228,16000000.0
2007-04-13 17:40:00,5.51069,5.51213,5.51028,5.51213,17000000.0
2007-04-13 17:41:00,5.51148,5.51271,5.51137,5.51213,16000000.0
2007-04-13 17:42:00,5.51195,5.51244,5.50973,5.51123,16000000.0
2007-04-13 17:43:00,5.51095,5.51139,5.50885,5.51001,17000000.0
2007-04-13 17:44:00,5.50991,5.51058,5.50951,5.50956,8000000.0
2007-04-13 17:45:00,5.50978,5.51089,5.50888,5.51089,11000000.0
2007-04-13 17:46:00,5.51076,5.51108,5.50989,5.50989,9000000.0
2007-04-13 17:47:00,5.51139,5.51139,5.51017,5.51075,19000000.0
2007-04-13 17:48:00,5.51023,5.51134,5.50955,5.51089,16000000.0
2007-04-13 17:49:00,5.51005,5.51046,5.50893,5.50993,15000000.0
2007-04-13 17:50:00,5.50943,5.51099,5.50881,5.50881,11000000.0
2007-04-13 17:51:00,5.51032,5.51046,5.50921,5.50989,9000000.0
2007-04-13 17:52:00,5.50994,5.51047,5.50958,5.50965,11000000.0
2007-04-13 17:53:00,5.51028,5.51028,5.50814,5.50883,9000000.0
2007-04-13 17:54:00,5.50833,5.50899,5.50766,5.50766,10000000.0
2007-04-13 17:55:00,5.50903,5.50903,5.50776,5.50816,10000000.0
2007-04-13 17:56:00,5.50832,5.50876,5.50754,5.50798,16000000.0
2007-04-13 17:57:00,5.50771,5.50902,5.50661,5.50902,14000000.0
2007-04-13 17:58:00,5.50677,5.50806,5.50636,5.5066,24000000.0
2007-04-13 17:59:00,5.50786,5.50862,5.5072,5.50824,11000000.0
2007-04-13 18:00:00,5.50842,5.50912,5.50787,5.50825,10000000.0
2007-04-13 18:01:00,5.50869,5.50872,5.50718,5.50718,14000000.0
2007-04-13 18:02:00,5.50726,5.50876,5.50726,5.5087,12000000.0
2007-04-13 18:03:00,5.5078,5.50852,5.50753,5.50809,17000000.0
2007-04-13 18:04:00,5.50867,5.50907,5.50713,5.50755,15000000.0
2007-04-13 18:05:00,5.50772,5.5091,5.50736,5.50909,15000000.0
2007-04-13 18:06:00,5.50837,5.50921,5.50778,5.50912,15000000.0
2007-04-13 18:07:00,5.50895,5.50911,5.50801,5.5086,16000000.0
2007-04-13 18:08:00,5.50884,5.50921,5.5074,5.50904,16000000.0
2007-04-13 18:09:00,5.50795,5.50928,5.50795,5.50803,12000000.0
2007-04-13 18:10:00,5.50775,5.50776,5.50601,5.50697,17000000.0
2007-04-13 18:11:00,5.50673,5.50692,5.50553,5.50671,16000000.0
2007-04-13 18:12:00,5.50652,5.50714,5.50537,5.50714,13000000.0
2007-04-13 18:13:00,5.50707,5.50751,5.50547,5.50751,17000000.0
2007-04-13 18:14:00,5.50744,5.50836,5.50685,5.50807,13000000.0
2007-04-13 18:15:00,5.50728,5.50846,5.507,5.50842,13000000.0
2007-04-13 18:16:00,5.50811,5.50821,5.50683,5.50683,15000000.0
2007-04-13 18:17:00,5.50796,5.50888,5.50726,5.50838,16000000.0
2007-04-13 18:18:00,5.50851,5.51011,5.50785,5.50872,18000000.0
2007-04-13 18:19:00,5.51046,5.51077,5.50919,5.50993,12000000.0
2007-04-13 18:20:00,5.50944,5.51052,5.50904,5.5099,16000000.0
2007-04-13 18:21:00,5.51037,5.51037,5.50829,5.50941,19000000.0
2007-04-13 18:22:00,5.51066,5.51066,5.50913,5.51035,20000000.0
2007-04-13 18:23:00,5.51064,5.51064,5.50858,5.50992,16000000.0
2007-04-13 18:24:00,5.50944,5.50968,5.5084,5.50918,14000000.0
2007-04-13 18:25:00,5.50894,5.50964,5.508,5.50878,18000000.0
2007-04-13 18:26:00,5.50813,5.50886,5.50776,5.50832,9000000.0
2007-04-13 18:27:00,5.50909,5.50931,5.50755,5.50765,16000000.0
2007-04-13 18:28:00,5.50927,5.51021,5.50853,5.51021,11000000.0
2007-04-13 18:29:00,5.50966,5.51016,5.50845,5.50845,15000000.0
2007-04-13 18:30:00,5.50815,5.50993,5.50779,5.50993,14000000.0
2007-04-13 18:31:00,5.50946,5.50963,5.50787,5.50831,19000000.0
2007-04-13 18:32:00,5.50805,5.50894,5.50739,5.5086,13000000.0
2007-04-13 18:33:00,5.50682,5.50932,5.5067,5.50832,13000000.0
2007-04-13 18:34:00,5.50939,5.51,5.50844,5.51,9000000.0
2007-04-13 18:35:00,5.50938,5.51032,5.50872,5.509,14000000.0
2007-04-13 18:36:00,5.50967,5.51058,5.50865,5.50981,12000000.0
2007-04-13 18:37:00,5.50884,5.51019,5.5088,5.51,13000000.0
2007-04-13 18:38:00,5.50998,5.51032,5.50852,5.50998,17000000.0
2007-04-13 18:39:00,5.50956,5.50986,5.5082,5.50977,18000000.0
2007-04-13 18:40:00,5.50803,5.50945,5.50803,5.50901,14000000.0
2007-04-13 18:41:00,5.50929,5.50929,5.50814,5.50875,18000000.0
2007-04-13 18:42:00,5.5085,5.50956,5.50812,5.50956,14000000.0
2007-04-13 18:43:00,5.50811,5.50943,5.50811,5.50842,14000000.0
2007-04-13 18:44:00,5.50886,5.51019,5.50834,5.50949,12000000.0
2007-04-13 18:45:00,5.50992,5.51016,5.50846,5.50934,17000000.0
2007-04-13 18:46:00,5.50924,5.50997,5.50843,5.50967,15000000.0
2007-04-13 18:47:00,5.50995,5.50995,5.50897,5.50979,16000000.0
2007-04-13 18:48:00,5.50955,5.50955,5.50858,5.50926,11000000.0
2007-04-13 18:49:00,5.50879,5.50995,5.50875,5.50995,8000000.0
2007-04-13 18:50:00,5.50992,5.51049,5.50952,5.51049,16000000.0
2007-04-13 18:51:00,5.5108,5.5108,5.5091,5.50958,19000000.0
2007-04-13 18:52:00,5.51027,5.51036,5.50907,5.50981,10000000.0
2007-04-13 18:53:00,5.50784,5.50976,5.50784,5.5093,10000000.0
2007-04-13 18:54:00,5.50837,5.50905,5.50829,5.50903,11000000.0
2007-04-13 18:55:00,5.5096,5.50978,5.50884,5.50966,8000000.0
2007-04-13 18:56:00,5.50845,5.50963,5.50806,5.5095,16000000.0
2007-04-13 18:57:00,5.50891,5.50971,5.50855,5.50962,8000000.0
2007-04-13 18:58:00,5.50938,5.50962,5.50829,5.509,13000000.0
2007-04-13 18:59:00,5.5096,5.51027,5.50867,5.51017,17000000.0
2007-04-13 19:00:00,5.50988,5.51049,5.50903,5.50903,13000000.0
2007-04-13 19:01:00,5.51041,5.51041,5.50925,5.50927,12000000.0
2007-04-13 19:02:00,5.50937,5.51093,5.50937,5.51093,16000000.0
2007-04-13 19:03:00,5.50907,5.51043,5.50902,5.51002,17000000.0
2007-04-13 19:04:00,5.50998,5.51064,5.50919,5.5098,12000000.0
2007-04-13 19:05:00,5.51104,5.51104,5.50949,5.51003,17000000.0
2007-04-13 19:06:00,5.5105,5.51108,5.50983,5.51107,7000000.0
2007-04-13 19:07:00,5.51088,5.51088,5.50959,5.50976,20000000.0
2007-04-13 19:08:00,5.51055,5.51131,5.5098,5.5112,21000000.0
2007-04-13 19:09:00,5.51089,5.51089,5.50963,5.51085,16000000.0
2007-04-13 19:10:00,5.51104,5.51104,5.5097,5.51049,14000000.0
2007-04-13 19:11:00,5.51038,5.51042,5.5091,5.50935,12000000.0
2007-04-13 19:12:00,5.50877,5.51044,5.50877,5.51007,18000000.0
2007-04-13 19:13:00,5.5096,5.51032,5.50942,5.50988,14000000.0
2007-04-13 19:14:00,5.50924,5.50924,5.50885,5.50888,18000000.0
2007-04-13 19:15:00,5.51047,5.51091,5.50991,5.51088,9000000.0
2007-04-13 19:16:00,5.50988,5.51118,5.5093,5.50992,12000000.0
2007-04-13 19:17:00,5.50932,5.51022,5.50886,5.51022,14000000.0
2007-04-13 19:18:00,5.50998,5.51032,5.50898,5.50957,16000000.0
2007-04-13 19:19:00,5.50822,5.50947,5.50822,5.50947,7000000.0
2007-04-13 19:20:00,5.50879,5.50916,5.50827,5.50827,8000000.0
2007-04-13 19:21:00,5.50897,5.50934,5.50829,5.50829,18000000.0
2007-04-13 19:22:00,5.50822,5.5094,5.50822,5.5094,9000000.0
2007-04-13 19:23:00,5.50899,5.50938,5.50802,5.50802,10000000.0
2007-04-13 19:24:00,5.50909,5.50972,5.50879,5.50903,11000000.0
2007-04-13 19:25:00,5.50947,5.51025,5.50852,5.50925,17000000.0
2007-04-13 19:26:00,5.50949,5.51052,5.50899,5.51052,11000000.0
2007-04-13 19:27:00,5.50969,5.50977,5.5079,5.50977,13000000.0
2007-04-13 19:28:00,5.51003,5.51003,5.50854,5.50875,10000000.0
2007-04-13 19:29:00,5.50808,5.50938,5.50808,5.50938,11000000.0
2007-04-13 19:30:00,5.50777,5.50882,5.50762,5.50873,12000000.0
2007-04-13 19:31:00,5.50805,5.50805,5.5072,5.50783,8000000.0
2007-04-13 19:32:00,5.50765,5.50827,5.50697,5.5081,11000000.0
2007-04-13 19:33:00,5.50705,5.50775,5.50666,5.5071,13000000.0
2007-04-13 19:34:00,5.50738,5.50904,5.50723,5.50829,12000000.0
2007-04-13 19:35:00,5.50763,5.50845,5.50701,5.50701,13000000.0
2007-04-13 19:36:00,5.50733,5.50853,5.50718,5.50776,12000000.0
2007-04-13 19:37:00,5.50833,5.50833,5.50721,5.50795,8000000.0
2007-04-13 19:38:00,5.50815,5.50815,5.50527,5.50665,20000000.0
2007-04-13 19:39:00,5.50611,5.50669,5.5053,5.5053,11000000.0
2007-04-13 19:40:00,5.50659,5.50659,5.50446,5.50446,11000000.0
2007-04-13 19:41:00,5.50475,5.50475,5.50361,5.50402,9000000.0
2007-04-13 19:42:00,5.50377,5.50408,5.50296,5.50307,10000000.0
2007-04-13 19:43:00,5.50211,5.50351,5.50211,5.50331,14000000.0
2007-04-13 19:44:00,5.50307,5.50346,5.50219,5.50318,15000000.0
2007-04-13 19:45:00,5.5022,5.5031,5.50199,5.5031,12000000.0
2007-04-13 19:46:00,5.50354,5.5036,5.50236,5.50288,11000000.0
2007-04-13 19:47:00,5.50338,5.50338,5.50144,5.50144,10000000.0
2007-04-13 19:48:00,5.50216,5.50278,5.5013,5.50197,9000000.0
2007-04-13 19:49:00,5.50068,5.50101,5.49904,5.50069,16000000.0
2007-04-13 19:50:00,5.50081,5.50081,5.49923,5.50003,10000000.0
2007-04-13 19:51:00,5.49936,5.50071,5.49915,5.50071,11000000.0
2007-04-13 19:52:00,5.50023,5.50085,5.49974,5.50021,19000000.0
2007-04-13 19:53:00,5.50112,5.50154,5.49975,5.501,19000000.0
2007-04-13 19:54:00,5.50092,5.50143,5.49986,5.49991,14000000.0
2007-04-13 19:55:00,5.50073,5.50153,5.50013,5.50094,16000000.0
2007-04-13 19:56:00,5.50242,5.50242,5.5013,5.50236,12000000.0
2007-04-13 19:57:00,5.50253,5.50253,5.50103,5.50237,14000000.0
2007-04-13 19:58:00,5.50229,5.50284,5.50107,5.50107,13000000.0
2007-04-13 19:59:00,5.50247,5.50247,5.5002,5.5002,10000000.0
2007-04-13 20:00:00,5.50118,5.50136,5.50015,5.50112,15000000.0
2007-04-13 20:01:00,5.50044,5.50127,5.49971,5.50074,14000000.0
2007-04-13 20:02:00,5.50055,5.50101,5.49952,5.49952,8000000.0
2007-04-13 20:03:00,5.50026,5.50134,5.50007,5.50118,13000000.0
2007-04-13 20:04:00,5.50067,5.50135,5.49994,5.50135,12000000.0
2007-04-13 20:05:00,5.50112,5.50143,5.50029,5.50053,11000000.0
2007-04-13 20:06:00,5.49977,5.50138,5.49966,5.50121,10000000.0
2007-04-13 20:07:00,5.50096,5.50135,5.49994,5.50026,13000000.0
2007-04-13 20:08:00,5.50052,5.50107,5.49977,5.49995,16000000.0
2007-04-13 20:09:00,5.49985,5.50145,5.49966,5.50035,17000000.0
2007-04-13 20:10:00,5.50136,5.50136,5.49996,5.5005,10000000.0
2007-04-13 20:11:00,5.50125,5.50142,5.4996,5.50077,13000000.0
2007-04-13 20:12:00,5.50057,5.50143,5.49995,5.5011,15000000.0
2007-04-13 20:13:00,5.49995,5.50079,5.49953,5.49987,13000000.0
2007-04-13 20:14:00,5.50088,5.50098,5.49939,5.50019,8000000.0
2007-04-13 20:15:00,5.49988,5.50043,5.49942,5.50012,10000000.0
2007-04-13 20:16:00,5.50048,5.50068,5.49957,5.49957,14000000.0
2007-04-13 20:17:00,5.50045,5.50045,5.49914,5.4995,13000000.0
2007-04-13 20:18:00,5.49921,5.50096,5.49921,5.4997,7000000.0
2007-04-13 20:19:00,5.49994,5.50071,5.49946,5.49946,11000000.0
2007-04-13 20:20:00,5.50046,5.50137,5.4999,5.50046,19000000.0
2007-04-13 20:21:00,5.50109,5.50109,5.50059,5.50059,11000000.0
2007-04-13 20:22:00,5.5012,5.50152,5.50027,5.50075,11000000.0
2007-04-13 20:23:00,5.50154,5.50179,5.50073,5.50112,13000000.0
2007-04-13 20:24:00,5.50121,5.50121,5.5004,5.5005,9000000.0
2007-04-13 20:25:00,5.4999,5.50146,5.4999,5.50146,18000000.0
2007-04-13 20:26:00,5.50004,5.50117,5.49975,5.49975,7000000.0
2007-04-13 20:27:00,5.50103,5.50133,5.50027,5.50027,9000000.0
2007-04-13 20:28:00,5.50014,5.50163,5.49976,5.49976,13000000.0
2007-04-13 20:29:00,5.50105,5.50166,5.49992,5.50166,14000000.0
2007-04-13 20:30:00,5.50058,5.50131,5.50009,5.50031,16000000.0
2007-04-13 20:31:00,5.50014,5.50215,5.50014,5.50148,22000000.0
2007-04-13 20:32:00,5.50168,5.5028,5.50093,5.5014,12000000.0
2007-04-13 20:33:00,5.50209,5.50209,5.50079,5.50159,13000000.0
2007-04-13 20:34:00,5.5021,5.50221,5.50107,5.50147,15000000.0
2007-04-13 20:35:00,5.50186,5.50198,5.50006,5.50157,16000000.0
2007-04-13 20:36:00,5.50154,5.50156,5.50044,5.50044,15000000.0
2007-04-13 20:37:00,5.50007,5.50136,5.50007,5.50136,14000000.0
2007-04-13 20:38:00,5.5005,5.5017,5.49994,5.5017,13000000.0
2007-04-13 20:39:00,5.50159,5.50159,5.50009,5.50009,18000000.0
2007-04-13 20:40:00,5.49944,5.50126,5.49944,5.50007,14000000.0
2007-04-13 20:41:00,5.50111,5.50135,5.50037,5.50037,18000000.0
2007-04-13 20:42:00,5.49977,5.49985,5.49965,5.49965,12000000.0
2007-04-13 20:43:00,5.49984,5.50069,5.49984,5.50001,18000000.0
2007-04-13 20:44:00,5.49985,5.50148,5.49985,5.50148,18000000.0
2007-04-13 20:45:00,5.5003,5.50097,5.50023,5.50095,11000000.0
2007-04-13 20:46:00,5.50055,5.50165,5.49998,5.50165,18000000.0
2007-04-13 20:47:00,5.50105,5.50121,5.49981,5.49981,20000000.0
2007-04-13 20:48:00,5.50052,5.50119,5.49976,5.50076,17000000.0
2007-04-13 20:49:00,5.50087,5.50087,5.49985,5.5002,16000000.0
2007-04-13 20:50:00,5.50115,5.50115,5.49983,5.50106,8000000.0
2007-04-13 20:51:00,5.50065,5.501,5.49961,5.5002,8000000.0
2007-04-13 20:52:00,5.49993,5.50111,5.49957,5.50016,12000000.0
2007-04-13 20:53:00,5.5005,5.5007,5.49979,5.50065,16000000.0
2007-04-13 20:54:00,5.49966,5.50111,5.49942,5.4995,15000000.0
2007-04-13 20:55:00,5.50008,5.50102,5.49951,5.50102,16000000.0
2007-04-13 20:56:00,5.4997,5.50106,5.4997,5.50046,7000000.0
2007-04-13 20:57:00,5.50002,5.50086,5.49888,5.50017,14000000.0
2007-04-13 20:58:00,5.49941,5.50014,5.49925,5.50009,10000000.0
2007-04-13 20:59:00,5.50089,5.50089,5.49854,5.49854,11000000.0
2007-04-13 21:00:00,5.49982,5.50002,5.49887,5.49909,14000000.0
2007-04-13 21:01:00,5.50076,5.50076,5.49971,5.5,12000000.0
2007-04-13 21:02:00,5.49977,5.50061,5.4992,5.49943,17000000.0
2007-04-13 21:03:00,5.49872,5.50091,5.49857,5.49942,11000000.0
2007-04-13 21:04:00,5.49966,5.50008,5.49906,5.49906,10000000.0
2007-04-13 21:05:00,5.49938,5.4998,5.49891,5.49918,8000000.0
2007-04-13 21:06:00,5.49919,5.50065,5.49908,5.49959,13000000.0
2007-04-13 21:07:00,5.49928,5.49995,5.49851,5.49995,14000000.0
2007-04-13 21:08:00,5.50038,5.50038,5.49931,5.4997,8000000.0
2007-04-13 21:09:00,5.49896,5.50049,5.49896,5.49917,13000000.0
2007-04-13 21:10:00,5.49952,5.50036,5.49899,5.49989,17000000.0
2007-04-13 21:11:00,5.49984,5.50062,5.49908,5.49908,15000000.0
2007-04-13 21:12:00,5.50112,5.50114,5.5,5.50002,11000000.0
2007-04-13 21:13:00,5.50078,5.50154,5.50019,5.50106,12000000.0
2007-04-13 21:14:00,5.50071,5.50214,5.50049,5.50191,14000000.0
2007-04-13 21:15:00,5.50124,5.50201,5.50105,5.50179,13000000.0
2007-04-13 21:16:00,5.50194,5.50224,5.50102,5.50102,12000000.0
2007-04-13 21:17:00,5.50219,5.50277,5.50165,5.50228,16000000.0
2007-04-13 21:18:00,5.50305,5.50305,5.50179,5.50242,15000000.0
2007-04-13 21:19:00,5.50157,5.50282,5.50157,5.50189,15000000.0
2007-04-13 21:20:00,5.50081,5.50246,5.50081,5.50224,8000000.0
2007-04-13 21:21:00,5.50166,5.50346,5.50166,5.50346,17000000.0
2007-04-13 21:22:00,5.50325,5.50358,5.50197,5.50228,11000000.0
2007-04-13 21:23:00,5.50202,5.50234,5.50194,5.50234,23000000.0
2007-04-13 21:24:00,5.50206,5.50305,5.50176,5.50202,13000000.0
2007-04-13 21:25:00,5.50333,5.50333,5.5015,5.50267,15000000.0
2007-04-13 21:26:00,5.50218,5.50278,5.50187,5.50251,10000000.0
2007-04-13 21:27:00,5.50267,5.50309,5.50195,5.50309,10000000.0
2007-04-13 21:28:00,5.50294,5.50318,5.50216,5.50288,13000000.0
2007-04-13 21:29:00,5.50314,5.50314,5.50206,5.50304,10000000.0
2007-04-13 21:30:00,5.50292,5.50296,5.50149,5.50204,16000000.0
2007-04-13 21:31:00,5.5026,5.50288,5.50122,5.50158,18000000.0
2007-04-13 21:32:00,5.50285,5.50372,5.50192,5.5033,15000000.0
2007-04-13 21:33:00,5.50329,5.50373,5.50216,5.50261,13000000.0
2007-04-13 21:34:00,5.50314,5.50396,5.50233,5.50396,9000000.0
2007-04-13 21:35:00,5.50275,5.50352,5.50197,5.50352,8000000.0
2007-04-13 21:36:00,5.50234,5.50325,5.50155,5.50234,18000000.0
2007-04-13 21:37:00,5.50222,5.50348,5.50222,5.50275,22000000.0
2007-04-13 21:38:00,5.50302,5.50327,5.50227,5.50313,9000000.0
2007-04-13 21:39:00,5.50312,5.50312,5.50207,5.5029,11000000.0
2007-04-13 21:40:00,5.5036,5.5036,5.50187,5.50187,19000000.0
2007-04-13 21:41:00,5.50311,5.50311,5.50119,5.50186,12000000.0
2007-04-13 21:42:00,5.50295,5.50314,5.50214,5.50287,11000000.0
2007-04-13 21:43:00,5.50288,5.50336,5.50207,5.50265,14000000.0
2007-04-13 21:44:00,5.50264,5.50373,5.50211,5.50211,13000000.0
2007-04-13 21:45:00,5.50297,5.50418,5.50234,5.50234,12000000.0
2007-04-13 21:46:00,5.50315,5.50388,5.50186,5.5035,14000000.0
2007-04-13 21:47:00,5.50333,5.50333,5.50222,5.50222,17000000.0
2007-04-13 21:48:00,5.50305,5.50343,5.50223,5.50284,16000000.0
2007-04-13 21:49:00,5.5035,5.50381,5.50272,5.50297,14000000.0
2007-04-13 21:50:00,5.50298,5.50357,5.50208,5.50357,13000000.0
2007-04-13 21:51:00,5.50319,5.50319,5.50254,5.50257,14000000.0
2007-04-13 21:52:00,5.50185,5.50322,5.50171,5.50261,17000000.0
2007-04-13 21:53:00,5.50304,5.50304,5.50177,5.50295,27000000.0
2007-04-13 21:54:00,5.50348,5.50348,5.50187,5.50325,10000000.0
2007-04-13 21:55:00,5.50334,5.50334,5.50206,5.50292,8000000.0
2007-04-13 21:56:00,5.50365,5.50365,5.5033,5.50348,16000000.0
2007-04-13 21:57:00,5.50317,5.50317,5.5018,5.50207,18000000.0
2007-04-13 21:58:00,5.50317,5.50317,5.50217,5.50249,18000000.0
2007-04-13 21:59:00,5.50318,5.50333,5.50225,5.50333,17000000.0
2007-04-13 22:00:00,5.50248,5.50304,5.50195,5.50304,9000000.0
2007-04-13 22:01:00,5.50216,5.5033,5.50169,5.50283,22000000.0
2007-04-13 22:02:00,5.50306,5.50306,5.50181,5.50188,11000000.0
2007-04-13 22:03:00,5.50152,5.50278,5.50152,5.50221,16000000.0
2007-04-13 22:04:00,5.50284,5.50295,5.50139,5.50139,12000000.0
2007-04-13 22:05:00,5.50179,5.50253,5.50159,5.50163,7000000.0
2007-04-13 22:06:00,5.50319,5.50319,5.50134,5.50163,15000000.0
2007-04-13 22:07:00,5.50341,5.50341,5.50159,5.50159,19000000.0
2007-04-13 22:08:00,5.50358,5.50367,5.50344,5.50353,11000000.0
2007-04-13 22:09:00,5.50154,5.50321,5.50154,5.50321,10000000.0
2007-04-13 22:10:00,5.50175,5.50334,5.50162,5.50162,10000000.0
2007-04-13 22:11:00,5.5022,5.50312,5.50177,5.50312,18000000.0
2007-04-13 22:12:00,5.50337,5.50337,5.50184,5.503,11000000.0
2007-04-13 22:13:00,5.50153,5.50277,5.50153,5.50277,14000000.0
2007-04-13 22:14:00,5.50257,5.50333,5.50257,5.50333,24000000.0
2007-04-13 22:15:00,5.50095,5.50115,5.50095,5.50108,13000000.0
2007-04-13 22:16:00,5.50133,5.50259,5.5012,5.50187,13000000.0
2007-04-13 22:17:00,5.50159,5.50263,5.50135,5.50144,8000000.0
2007-04-13 22:18:00,5.50221,5.50257,5.50073,5.50143,13000000.0
2007-04-13 22:19:00,5.50109,5.50176,5.50031,5.50176,14000000.0
2007-04-13 22:20:00,5.50152,5.50171,5.50054,5.5013,21000000.0
2007-04-13 22:21:00,5.50169,5.50169,5.50035,5.50086,13000000.0
2007-04-13 22:22:00,5.50154,5.50154,5.50049,5.50135,12000000.0
2007-04-13 22:23:00,5.50152,5.50181,5.50076,5.50181,18000000.0
2007-04-13 22:24:00,5.50193,5.50231,5.50114,5.50114,14000000.0
2007-04-13 22:25:00,5.50159,5.50208,5.50104,5.50203,13000000.0
2007-04-13 22:26:00,5.50149,5.50208,5.50096,5.50162,13000000.0
2007-04-13 22:27:00,5.50169,5.50213,5.50117,5.50213,16000000.0
2007-04-13 22:28:00,5.50069,5.5023,5.50069,5.5023,13000000.0
2007-04-13 22:29:00,5.50205,5.5024,5.50128,5.50156,21000000.0
2007-04-13 22:30:00,5.50159,5.50279,5.50146,5.50212,17000000.0
2007-04-13 22:31:00,5.50292,5.50337,5.50214,5.50337,10000000.0
2007-04-13 22:32:00,5.50315,5.50351,5.50237,5.50268,13000000.0
2007-04-13 22:33:00,5.5029,5.50336,5.50199,5.50199,13000000.0
2007-04-13 22:34:00,5.50211,5.50316,5.50198,5.50297,13000000.0
2007-04-13 22:35:00,5.50328,5.50328,5.50204,5.50204,19000000.0
2007-04-13 22:36:00,5.50317,5.50317,5.50189,5.50236,14000000.0
2007-04-13 22:37:00,5.50239,5.50345,5.50184,5.50275,17000000.0
2007-04-13 22:38:00,5.50287,5.50336,5.50237,5.50336,9000000.0
2007-04-13 22:39:00,5.50245,5.50352,5.50245,5.50352,20000000.0
2007-04-13 22:40:00,5.50318,5.50318,5.50231,5.50241,13000000.0
2007-04-13 22:41:00,5.50359,5.5036,5.50218,5.50218,13000000.0
2007-04-13 22:42:00,5.50323,5.50323,5.50227,5.50294,10000000.0
2007-04-13 22:43:00,5.50316,5.50316,5.50173,5.50173,15000000.0
2007-04-13 22:44:00,5.50166,5.5027,5.50125,5.50257,16000000.0
2007-04-13 22:45:00,5.50115,5.50257,5.50115,5.50257,14000000.0
2007-04-13 22:46:00,5.50173,5.5026,5.50086,5.50086,12000000.0
2007-04-13 22:47:00,5.50266,5.50266,5.5014,5.5014,7000000.0
2007-04-13 22:48:00,5.5026,5.5026,5.50079,5.50079,16000000.0
2007-04-13 22:49:00,5.5029,5.5029,5.50157,5.50288,10000000.0
2007-04-13 22:50:00,5.50178,5.50287,5.50116,5.50265,15000000.0
2007-04-13 22:51:00,5.50154,5.5024,5.50066,5.50066,17000000.0
2007-04-13 22:52:00,5.50224,5.5026,5.5012,5.5026,10000000.0
2007-04-13 22:53:00,5.50295,5.50295,5.5015,5.50233,20000000.0
2007-04-13 22:54:00,5.50229,5.50326,5.50173,5.50326,10000000.0
2007-04-13 22:55:00,5.50279,5.50318,5.50206,5.503,12000000.0
2007-04-13 22:56:00,5.5019,5.5027,5.50157,5.50157,9000000.0
2007-04-13 22:57:00,5.50301,5.50365,5.50189,5.50253,18000000.0
2007-04-13 22:58:00,5.50246,5.50319,5.50244,5.50311,13000000.0
2007-04-13 22:59:00,5.50336,5.50439,5.50289,5.50439,10000000.0
2007-04-16 02:00:00,5.48699,5.48795,5.48684,5.48795,11000000.0
2007-04-16 02:01:00,5.48837,5.48876,5.48778,5.48839,11000000.0
2007-04-16 02:02:00,5.48907,5.48907,5.4878,5.48831,13000000.0
2007-04-16 02:03:00,5.48842,5.48923,5.48768,5.48912,8000000.0
2007-04-16 02:04:00,5.48836,5.48935,5.48771,5.48871,18000000.0
2007-04-16 02:05:00,5.4891,5.48931,5.48801,5.48931,14000000.0
2007-04-16 02:06:00,5.48944,5.48944,5.48789,5.48789,18000000.0
2007-04-16 02:07:00,5.48773,5.48896,5.48748,5.48896,12000000.0
2007-04-16 02:08:00,5.48856,5.48895,5.48776,5.48832,12000000.0
2007-04-16 02:09:00,5.48879,5.48907,5.48791,5.48907,11000000.0
2007-04-16 02:10:00,5.48878,5.48916,5.48805,5.48905,10000000.0
2007-04-16 02:11:00,5.48937,5.48937,5.4879,5.48932,16000000.0
2007-04-16 02:12:00,5.48892,5.48934,5.48779,5.48843,17000000.0
2007-04-16 02:13:00,5.48831,5.48888,5.48806,5.48821,9000000.0
2007-04-16 02:14:00,5.48876,5.48876,5.48778,5.48789,16000000.0
2007-04-16 02:15:00,5.48744,5.4881,5.48661,5.48661,15000000.0
2007-04-16 02:16:00,5.48711,5.48803,5.48644,5.48644,16000000.0
2007-04-16 02:17:00,5.48645,5.48841,5.48645,5.48798,14000000.0
2007-04-16 02:18:00,5.48773,5.48871,5.48737,5.48795,16000000.0
2007-04-16 02:19:00,5.48731,5.48827,5.48701,5.48827,11000000.0
2007-04-16 02:20:00,5.48767,5.48808,5.48666,5.48751,10000000.0
2007-04-16 02:21:00,5.48779,5.48785,5.48666,5.4872,18000000.0
2007-04-16 02:22:00,5.48831,5.48847,5.48716,5.48716,15000000.0
2007-04-16 02:23:00,5.48777,5.48827,5.48721,5.48741,16000000.0
2007-04-16 02:24:00,5.48653,5.48795,5.48653,5.48781,12000000.0
2007-04-16 02:25:00,5.48787,5.48787,5.48622,5.48635,18000000.0
2007-04-16 02:26:00,5.48685,5.48801,5.48685,5.48798,8000000.0
2007-04-16 02:27:00,5.48826,5.48832,5.48811,5.48827,12000000.0
2007-04-16 02:28:00,5.48716,5.48891,5.48716,5.48745,15000000.0
2007-04-16 02:29:00,5.4878,5.4878,5.48679,5.48745,15000000.0
2007-04-16 02:30:00,5.50289,5.50291,5.5026,5.50291,19000000.0
2007-04-16 02:31:00,5.48848,5.4885,5.48706,5.48706,13000000.0
2007-04-16 02:32:00,5.48733,5.4881,5.48733,5.48766,17000000.0
2007-04-16 02:33:00,5.48885,5.48903,5.48805,5.4884,10000000.0
2007-04-16 02:34:00,5.48736,5.48923,5.48736,5.48773,11000000.0
2007-04-16 02:35:00,5.48892,5.48987,5.48854,5.48956,14000000.0
2007-04-16 02:36:00,5.49016,5.49019,5.48845,5.48992,13000000.0
2007-04-16 02:37:00,5.48824,5.48919,5.48813,5.48872,9000000.0
2007-04-16 02:38:00,5.48961,5.48961,5.48773,5.48773,12000000.0
2007-04-16 02:39:00,5.48906,5.48962,5.48805,5.48805,11000000.0
2007-04-16 02:40:00,5.48834,5.4894,5.48807,5.48922,19000000.0
2007-04-16 02:41:00,5.48879,5.48931,5.48778,5.48859,12000000.0
2007-04-16 02:42:00,5.48908,5.4892,5.48803,5.48818,11000000.0
2007-04-16 02:43:00,5.48921,5.48977,5.48872,5.48952,12000000.0
2007-04-16 02:44:00,5.48984,5.48984,5.48864,5.48968,9000000.0
2007-04-16 02:45:00,5.48913,5.48952,5.48809,5.48938,13000000.0
2007-04-16 02:46:00,5.48966,5.49016,5.48887,5.48913,11000000.0
2007-04-16 02:47:00,5.48913,5.49012,5.48911,5.49012,10000000.0
2007-04-16 02:48:00,5.49027,5.49027,5.4887,5.48928,11000000.0
2007-04-16 02:49:00,5.49007,5.49007,5.48867,5.48912,10000000.0
2007-04-16 02:50:00,5.49005,5.4902,5.489,5.4901,17000000.0
2007-04-16 02:51:00,5.49086,5.49086,5.48934,5.49039,15000000.0
2007-04-16 02:52:00,5.49081,5.49098,5.48985,5.48996,13000000.0
2007-04-16 02:53:00,5.48942,5.49051,5.48942,5.49023,12000000.0
2007-04-16 02:54:00,5.49063,5.49115,5.48977,5.49094,13000000.0
2007-04-16 02:55:00,5.4914,5.4914,5.48964,5.49009,13000000.0
2007-04-16 02:56:00,5.49074,5.49103,5.48926,5.49103,13000000.0
2007-04-16 02:57:00,5.4908,5.49081,5.48964,5.49022,10000000.0
2007-04-16 02:58:00,5.49029,5.49068,5.48954,5.48971,15000000.0
2007-04-16 02:59:00,5.49089,5.49089,5.48959,5.49021,12000000.0
2007-04-16 03:00:00,5.48961,5.49117,5.48961,5.49065,17000000.0
2007-04-16 03:01:00,5.49132,5.49147,5.49011,5.49099,9000000.0
2007-04-16 03:02:00,5.48978,5.49134,5.48978,5.49095,15000000.0
2007-04-16 03:03:00,5.49203,5.49283,5.49123,5.49277,14000000.0
2007-04-16 03:04:00,5.49084,5.4924,5.49084,5.49208,11000000.0
2007-04-16 03:05:00,5.49154,5.49245,5.49076,5.49144,12000000.0
2007-04-16 03:06:00,5.49173,5.49217,5.49083,5.49187,12000000.0
2007-04-16 03:07:00,5.4911,5.49155,5.49035,5.49045,18000000.0
2007-04-16 03:08:00,5.49137,5.49137,5.49054,5.49054,9000000.0
2007-04-16 03:09:00,5.49084,5.49084,5.49003,5.49032,9000000.0
2007-04-16 03:10:00,5.48959,5.49079,5.48959,5.49079,11000000.0
2007-04-16 03:11:00,5.49045,5.49045,5.48916,5.48994,16000000.0
2007-04-16 03:12:00,5.49088,5.49091,5.489,5.49038,8000000.0
2007-04-16 03:13:00,5.4899,5.49087,5.48951,5.49002,12000000.0
2007-04-16 03:14:00,5.49077,5.49082,5.48931,5.49023,16000000.0
2007-04-16 03:15:00,5.4897,5.49082,5.48939,5.49034,10000000.0
2007-04-16 03:16:00,5.49,5.49099,5.48958,5.49062,16000000.0
2007-04-16 03:17:00,5.49111,5.49129,5.48977,5.48977,16000000.0
2007-04-16 03:18:00,5.49106,5.4913,5.49037,5.49037,9000000.0
2007-04-16 03:19:00,5.49112,5.49149,5.49063,5.49108,10000000.0
2007-04-16 03:20:00,5.4912,5.49183,5.49023,5.49111,20000000.0
2007-04-16 03:21:00,5.49153,5.49173,5.49078,5.49131,18000000.0
2007-04-16 03:22:00,5.49211,5.49211,5.49042,5.49163,15000000.0
2007-04-16 03:23:00,5.49156,5.49182,5.49087,5.49171,15000000.0
2007-04-16 03:24:00,5.49229,5.49229,5.49066,5.4919,12000000.0
2007-04-16 03:25:00,5.49177,5.49206,5.49079,5.49206,15000000.0
2007-04-16 03:26:00,5.49127,5.49212,5.49078,5.49099,19000000.0
2007-04-16 03:27:00,5.49093,5.49105,5.48986,5.49028,8000000.0
2007-04-16 03:28:00,5.49099,5.49099,5.48942,5.49008,13000000.0
2007-04-16 03:29:00,5.48957,5.49048,5.48957,5.49048,9000000.0
2007-04-16 03:30:00,5.4907,5.4907,5.48959,5.49058,17000000.0
2007-04-16 03:31:00,5.4907,5.49108,5.49027,5.49086,7000000.0
2007-04-16 03:32:00,5.49089,5.49102,5.48993,5.49058,15000000.0
2007-04-16 03:33:00,5.49104,5.49104,5.48987,5.49082,14000000.0
2007-04-16 03:34:00,5.50277,5.50278,5.50254,5.50255,13000000.0
2007-04-16 03:35:00,5.49135,5.49138,5.49042,5.49067,9000000.0
2007-04-16 03:36:00,5.49098,5.49105,5.49085,5.49085,13000000.0
2007-04-16 03:37:00,5.491,5.491,5.49024,5.49076,13000000.0
2007-04-16 03:38:00,5.49141,5.49141,5.49031,5.49095,14000000.0
2007-04-16 03:39:00,5.50269,5.50293,5.50261,5.50271,11000000.0
2007-04-16 03:40:00,5.49057,5.49121,5.49022,5.49037,12000000.0
2007-04-16 03:41:00,5.50265,5.50291,5.50263,5.50278,19000000.0
2007-04-16 03:42:00,5.50271,5.50289,5.50259,5.50281,10000000.0
2007-04-16 03:43:00,5.49016,5.49121,5.49016,5.49121,12000000.0
2007-04-16 03:44:00,5.49018,5.49224,5.49018,5.49224,12000000.0
2007-04-16 03:45:00,5.4916,5.49225,5.49085,5.49179,14000000.0
2007-04-16 03:46:00,5.49045,5.49186,5.49045,5.49172,13000000.0
2007-04-16 03:47:00,5.49089,5.49172,5.49061,5.49172,9000000.0
2007-04-16 03:48:00,5.49216,5.49224,5.49077,5.49077,8000000.0
2007-04-16 03:49:00,5.49191,5.49249,5.49094,5.4916,19000000.0
2007-04-16 03:50:00,5.49171,5.49202,5.49068,5.49135,12000000.0
2007-04-16 03:51:00,5.491,5.49173,5.49047,5.49096,15000000.0
2007-04-16 03:52:00,5.49151,5.49184,5.49075,5.49129,11000000.0
2007-04-16 03:53:00,5.49214,5.49214,5.49047,5.49188,12000000.0
2007-04-16 03:54:00,5.49045,5.49182,5.49045,5.4907,12000000.0
2007-04-16 03:55:00,5.49168,5.49175,5.49155,5.49155,12000000.0
2007-04-16 03:56:00,5.49137,5.49192,5.49117,5.49124,14000000.0
2007-04-16 03:57:00,5.49154,5.49171,5.49021,5.49116,15000000.0
2007-04-16 03:58:00,5.49085,5.49122,5.48986,5.49108,12000000.0
2007-04-16 03:59:00,5.48985,5.49099,5.48972,5.49077,17000000.0
2007-04-16 04:00:00,5.49102,5.49126,5.49101,5.49103,14000000.0
2007-04-16 04:01:00,5.49104,5.49104,5.48958,5.49043,13000000.0
2007-04-16 04:02:00,5.49097,5.49187,5.49018,5.49115,16000000.0
2007-04-16 04:03:00,5.4919,5.49192,5.49067,5.49156,14000000.0
2007-04-16 04:04:00,5.4919,5.49229,5.49114,5.49226,19000000.0
2007-04-16 04:05:00,5.49152,5.49361,5.49125,5.49249,12000000.0
2007-04-16 04:06:00,5.49159,5.49291,5.49116,5.49169,18000000.0
2007-04-16 04:07:00,5.49062,5.49275,5.49038,5.49275,16000000.0
2007-04-16 04:08:00,5.49186,5.49251,5.49132,5.49141,8000000.0
2007-04-16 04:09:00,5.49165,5.49273,5.49165,5.49273,13000000.0
2007-04-16 04:10:00,5.49271,5.49301,5.49118,5.49169,14000000.0
2007-04-16 04:11:00,5.4923,5.49305,5.49026,5.49026,18000000.0
2007-04-16 04:12:00,5.49175,5.49225,5.49142,5.49219,10000000.0
2007-04-16 04:13:00,5.4917,5.49256,5.49109,5.49136,14000000.0
2007-04-16 04:14:00,5.49103,5.49264,5.49028,5.49117,20000000.0
2007-04-16 04:15:00,5.49253,5.49253,5.4907,5.49118,14000000.0
2007-04-16 04:16:00,5.49185,5.49185,5.49011,5.49046,15000000.0
2007-04-16 04:17:00,5.49089,5.49192,5.49046,5.49077,22000000.0
2007-04-16 04:18:00,5.49075,5.49176,5.48909,5.49044,17000000.0
2007-04-16 04:19:00,5.49144,5.49144,5.48918,5.4896,12000000.0
2007-04-16 04:20:00,5.48996,5.49035,5.4886,5.48968,17000000.0
2007-04-16 04:21:00,5.48989,5.49119,5.48947,5.48975,13000000.0
2007-04-16 04:22:00,5.49185,5.49185,5.48939,5.49115,14000000.0
2007-04-16 04:23:00,5.4898,5.49038,5.48953,5.48976,9000000.0
2007-04-16 04:24:00,5.5027,5.50295,5.50268,5.50274,9000000.0
2007-04-16 04:25:00,5.50264,5.50288,5.50253,5.50283,13000000.0
2007-04-16 04:26:00,5.50256,5.50284,5.50256,5.50281,12000000.0
2007-04-16 04:27:00,5.49062,5.49105,5.48965,5.49096,16000000.0
2007-04-16 04:28:00,5.48981,5.49083,5.48932,5.49009,11000000.0
2007-04-16 04:29:00,5.49033,5.49121,5.48952,5.49024,20000000.0
2007-04-16 04:30:00,5.49077,5.49159,5.49031,5.49159,16000000.0
2007-04-16 04:31:00,5.49177,5.49205,5.49025,5.49139,12000000.0
2007-04-16 04:32:00,5.49193,5.49194,5.4904,5.49052,11000000.0
2007-04-16 04:33:00,5.49055,5.49196,5.49055,5.49196,14000000.0
2007-04-16 04:34:00,5.48993,5.49117,5.48986,5.49117,11000000.0
2007-04-16 04:35:00,5.49099,5.49133,5.48995,5.49015,14000000.0
2007-04-16 04:36:00,5.49005,5.49005,5.48985,5.48985,11000000.0
2007-04-16 04:37:00,5.49206,5.4923,5.49202,5.49213,15000000.0
2007-04-16 04:38:00,5.49139,5.49139,5.49029,5.4913,7000000.0
2007-04-16 04:39:00,5.49161,5.49166,5.48978,5.49166,19000000.0
2007-04-16 04:40:00,5.49094,5.49204,5.49021,5.49021,14000000.0
2007-04-16 04:41:00,5.4916,5.4916,5.48968,5.49105,12000000.0
2007-04-16 04:42:00,5.49101,5.49201,5.49043,5.49153,11000000.0
2007-04-16 04:43:00,5.49268,5.49268,5.49086,5.49136,15000000.0
2007-04-16 04:44:00,5.49187,5.49215,5.49104,5.49123,13000000.0
2007-04-16 04:45:00,5.49069,5.49243,5.49069,5.49088,19000000.0
2007-04-16 04:46:00,5.4914,5.49285,5.4911,5.49189,14000000.0
2007-04-16 04:47:00,5.49159,5.49191,5.49159,5.49186,7000000.0
2007-04-16 04:48:00,5.49204,5.49204,5.49031,5.49154,14000000.0
2007-04-16 04:49:00,5.49102,5.49194,5.49057,5.49108,12000000.0
2007-04-16 04:50:00,5.49133,5.49281,5.49095,5.49281,9000000.0
2007-04-16 04:51:00,5.49219,5.49259,5.49071,5.49071,16000000.0
2007-04-16 04:52:00,5.49138,5.49198,5.49046,5.49139,14000000.0
2007-04-16 04:53:00,5.49199,5.49199,5.4906,5.49079,12000000.0
2007-04-16 04:54:00,5.49167,5.49204,5.49082,5.4917,9000000.0
2007-04-16 04:55:00,5.49189,5.49191,5.49072,5.49169,19000000.0
2007-04-16 04:56:00,5.4916,5.49193,5.49087,5.49093,17000000.0
2007-04-16 04:57:00,5.49145,5.49165,5.49145,5.49145,15000000.0
2007-04-16 04:58:00,5.4915,5.49165,5.49053,5.491,7000000.0
2007-04-16 04:59:00,5.491,5.4912,5.48999,5.49065,10000000.0
2007-04-16 05:00:00,5.49057,5.49138,5.48999,5.48999,19000000.0
2007-04-16 05:01:00,5.4905,5.49088,5.48992,5.4904,8000000.0
2007-04-16 05:02:00,5.491,5.491,5.49025,5.49072,8000000.0
2007-04-16 05:03:00,5.49132,5.49157,5.49064,5.49157,13000000.0
2007-04-16 05:04:00,5.49124,5.49172,5.4906,5.49129,16000000.0
2007-04-16 05:05:00,5.49126,5.49244,5.49064,5.49195,17000000.0
2007-04-16 05:06:00,5.49192,5.49235,5.4909,5.4909,15000000.0
2007-04-16 05:07:00,5.49168,5.49203,5.49107,5.49107,9000000.0
2007-04-16 05:08:00,5.49199,5.49275,5.49134,5.49229,14000000.0
2007-04-16 05:09:00,5.49218,5.49283,5.49183,5.49188,15000000.0
2007-04-16 05:10:00,5.49273,5.49334,5.49191,5.49194,13000000.0
2007-04-16 05:11:00,5.49264,5.49326,5.49197,5.49286,13000000.0
2007-04-16 05:12:00,5.49296,5.49302,5.49178,5.49245,15000000.0
2007-04-16 05:13:00,5.49313,5.49332,5.49191,5.49332,14000000.0
2007-04-16 05:14:00,5.49255,5.49309,5.49179,5.49309,13000000.0
2007-04-16 05:15:00,5.49289,5.49347,5.49199,5.49199,15000000.0
2007-04-16 05:16:00,5.49334,5.49334,5.4922,5.4922,12000000.0
2007-04-16 05:17:00,5.49355,5.49362,5.49337,5.49343,13000000.0
2007-04-16 05:18:00,5.49181,5.49303,5.49158,5.4924,14000000.0
2007-04-16 05:19:00,5.49234,5.49284,5.49192,5.49198,9000000.0
2007-04-16 05:20:00,5.49286,5.49288,5.49166,5.49166,12000000.0
2007-04-16 05:21:00,5.49239,5.49239,5.49119,5.49192,9000000.0
2007-04-16 05:22:00,5.49218,5.49254,5.49157,5.4916,13000000.0
2007-04-16 05:23:00,5.49239,5.49244,5.4912,5.49133,9000000.0
2007-04-16 05:24:00,5.49179,5.49218,5.49117,5.49208,13000000.0
2007-04-16 05:25:00,5.49196,5.49217,5.4909,5.49152,10000000.0
2007-04-16 05:26:00,5.49158,5.49199,5.49087,5.4917,11000000.0
2007-04-16 05:27:00,5.49138,5.49215,5.49114,5.49114,20000000.0
2007-04-16 05:28:00,5.49192,5.49281,5.49086,5.49086,11000000.0
2007-04-16 05:29:00,5.49174,5.49185,5.49107,5.49119,8000000.0
2007-04-16 05:30:00,5.49183,5.49183,5.49059,5.49059,13000000.0
2007-04-16 05:31:00,5.49124,5.49165,5.49036,5.49049,12000000.0
2007-04-16 05:32:00,5.49057,5.49147,5.48997,5.49108,14000000.0
2007-04-16 05:33:00,5.49028,5.49073,5.48975,5.4902,10000000.0
2007-04-16 05:34:00,5.49124,5.49133,5.48973,5.49061,14000000.0
2007-04-16 05:35:00,5.48982,5.4915,5.4896,5.49069,16000000.0
2007-04-16 05:36:00,5.49015,5.49035,5.49015,5.49028,11000000.0
2007-04-16 05:37:00,5.49078,5.49122,5.48966,5.4906,14000000.0
2007-04-16 05:38:00,5.49048,5.49108,5.48964,5.49035,12000000.0
2007-04-16 05:39:00,5.49019,5.49126,5.48989,5.49058,16000000.0
2007-04-16 05:40:00,5.49078,5.49151,5.48992,5.49038,15000000.0
2007-04-16 05:41:00,5.4916,5.49207,5.49072,5.49106,11000000.0
2007-04-16 05:42:00,5.49023,5.49165,5.49022,5.49061,20000000.0
2007-04-16 05:43:00,5.48984,5.49095,5.48977,5.48991,13000000.0
2007-04-16 05:44:00,5.49112,5.49201,5.49077,5.49184,10000000.0
2007-04-16 05:45:00,5.49053,5.49164,5.49037,5.4912,9000000.0
2007-04-16 05:46:00,5.49117,5.49213,5.49072,5.49213,24000000.0
2007-04-16 05:47:00,5.49127,5.49166,5.49007,5.49145,16000000.0
2007-04-16 05:48:00,5.49132,5.4915,5.49012,5.4915,8000000.0
2007-04-16 05:49:00,5.49062,5.49175,5.49011,5.49175,7000000.0
2007-04-16 05:50:00,5.4921,5.4921,5.49059,5.49065,11000000.0
2007-04-16 05:51:00,5.49007,5.49234,5.49007,5.49227,18000000.0
2007-04-16 05:52:00,5.49118,5.49125,5.49105,5.49105,9000000.0
2007-04-16 05:53:00,5.49149,5.49201,5.49071,5.49119,15000000.0
2007-04-16 05:54:00,5.4927,5.49279,5.49129,5.49249,14000000.0
2007-04-16 05:55:00,5.49144,5.49307,5.49079,5.49259,15000000.0
2007-04-16 05:56:00,5.49161,5.49274,5.4909,5.49222,23000000.0
2007-04-16 05:57:00,5.49164,5.49244,5.4907,5.4907,17000000.0
2007-04-16 05:58:00,5.49231,5.49265,5.49121,5.49265,11000000.0
2007-04-16 05:59:00,5.49155,5.49228,5.49109,5.49109,13000000.0
2007-04-16 06:00:00,5.49154,5.49187,5.49083,5.49163,18000000.0
2007-04-16 06:01:00,5.49093,5.49197,5.49043,5.49197,9000000.0
2007-04-16 06:02:00,5.49105,5.49125,5.49105,5.49118,16000000.0
2007-04-16 06:03:00,5.49115,5.49168,5.49048,5.49048,12000000.0
2007-04-16 06:04:00,5.50281,5.50289,5.50267,5.50279,17000000.0
2007-04-16 06:05:00,5.50278,5.50288,5.50262,5.5027,11000000.0
2007-04-16 06:06:00,5.49168,5.49216,5.49084,5.49084,14000000.0
2007-04-16 06:07:00,5.49167,5.49248,5.4911,5.49132,13000000.0
2007-04-16 06:08:00,5.49194,5.49244,5.49141,5.49169,13000000.0
2007-04-16 06:09:00,5.49258,5.49278,5.49126,5.49199,11000000.0
2007-04-16 06:10:00,5.49195,5.49231,5.49126,5.49225,8000000.0
2007-04-16 06:11:00,5.49196,5.49222,5.49127,5.49219,17000000.0
2007-04-16 06:12:00,5.49173,5.49278,5.49101,5.49278,13000000.0
2007-04-16 06:13:00,5.49165,5.49281,5.49163,5.49266,13000000.0
2007-04-16 06:14:00,5.49195,5.49234,5.49133,5.49208,11000000.0
2007-04-16 06:15:00,5.49213,5.49318,5.49153,5.49318,16000000.0
2007-04-16 06:16:00,5.49151,5.49289,5.49149,5.49173,13000000.0
2007-04-16 06:17:00,5.49287,5.49365,5.49162,5.49265,18000000.0
2007-04-16 06:18:00,5.49299,5.49299,5.49207,5.49207,11000000.0
2007-04-16 06:19:00,5.49308,5.49316,5.49295,5.49307,7000000.0
2007-04-16 06:20:00,5.49327,5.4939,5.49271,5.49274,17000000.0
2007-04-16 06:21:00,5.4938,5.49401,5.49267,5.49401,13000000.0
2007-04-16 06:22:00,5.49348,5.49421,5.49233,5.49301,19000000.0
2007-04-16 06:23:00,5.49326,5.49438,5.49291,5.49291,19000000.0
2007-04-16 06:24:00,5.49348,5.4942,5.49328,5.49329,20000000.0
2007-04-16 06:25:00,5.49359,5.49455,5.49294,5.49336,8000000.0
2007-04-16 06:26:00,5.49424,5.49469,5.49385,5.49405,19000000.0
2007-04-16 06:27:00,5.49476,5.49532,5.49407,5.49497,12000000.0
2007-04-16 06:28:00,5.49466,5.49484,5.49374,5.49421,10000000.0
2007-04-16 06:29:00,5.4941,5.49514,5.49352,5.49499,10000000.0
2007-04-16 06:30:00,5.49327,5.49525,5.49327,5.49487,12000000.0
2007-04-16 06:31:00,5.49464,5.49557,5.49418,5.49461,15000000.0
2007-04-16 06:32:00,5.49512,5.49583,5.49456,5.49462,11000000.0
2007-04-16 06:33:00,5.49447,5.49505,5.49375,5.49444,13000000.0
2007-04-16 06:34:00,5.49484,5.49493,5.49413,5.49445,7000000.0
2007-04-16 06:35:00,5.49483,5.49528,5.49344,5.4943,11000000.0
2007-04-16 06:36:00,5.49417,5.49489,5.49361,5.49439,7000000.0
2007-04-16 06:37:00,5.49419,5.49501,5.49369,5.49397,9000000.0
2007-04-16 06:38:00,5.49492,5.49536,5.49437,5.49439,11000000.0
2007-04-16 06:39:00,5.49501,5.49543,5.4942,5.49495,14000000.0
2007-04-16 06:40:00,5.49517,5.49586,5.49426,5.49511,12000000.0
2007-04-16 06:41:00,5.49551,5.49645,5.49511,5.49533,17000000.0
2007-04-16 06:42:00,5.49528,5.4958,5.49443,5.49443,13000000.0
2007-04-16 06:43:00,5.49501,5.49535,5.49439,5.49526,11000000.0
2007-04-16 06:44:00,5.49449,5.49524,5.49402,5.49417,15000000.0
2007-04-16 06:45:00,5.49567,5.49567,5.49475,5.49475,10000000.0
2007-04-16 06:46:00,5.49542,5.49561,5.49375,5.49475,14000000.0
2007-04-16 06:47:00,5.50284,5.50287,5.5026,5.50271,10000000.0
2007-04-16 06:48:00,5.49538,5.49538,5.49424,5.49436,13000000.0
2007-04-16 06:49:00,5.49492,5.49503,5.49415,5.49503,15000000.0
2007-04-16 06:50:00,5.49478,5.49485,5.49463,5.49477,16000000.0
2007-04-16 06:51:00,5.49402,5.49425,5.49324,5.49425,14000000.0
2007-04-16 06:52:00,5.49451,5.49517,5.49375,5.49517,10000000.0
2007-04-16 06:53:00,5.49365,5.4951,5.49365,5.49403,12000000.0
2007-04-16 06:54:00,5.49423,5.49527,5.49393,5.49393,14000000.0
2007-04-16 06:55:00,5.4946,5.49571,5.49422,5.49494,18000000.0
2007-04-16 06:56:00,5.49501,5.49603,5.49441,5.49535,19000000.0
2007-04-16 06:57:00,5.49638,5.49645,5.4963,5.4963,8000000.0
2007-04-16 06:58:00,5.49472,5.49545,5.49427,5.49472,10000000.0
2007-04-16 06:59:00,5.49512,5.49512,5.49393,5.49401,17000000.0
2007-04-16 07:00:00,5.4948,5.49522,5.49425,5.49455,11000000.0
2007-04-16 07:01:00,5.49461,5.49525,5.494,5.494,11000000.0
2007-04-16 07:02:00,5.49519,5.49535,5.49376,5.49532,13000000.0
2007-04-16 07:03:00,5.49479,5.49484,5.49251,5.49311,12000000.0
2007-04-16 07:04:00,5.49285,5.49358,5.49166,5.49239,18000000.0
2007-04-16 07:05:00,5.49274,5.494,5.49199,5.49324,12000000.0
2007-04-16 07:06:00,5.49528,5.49659,5.49344,5.49519,15000000.0
2007-04-16 07:07:00,5.49558,5.49632,5.49495,5.49495,11000000.0
2007-04-16 07:08:00,5.49564,5.49596,5.49487,5.49596,9000000.0
2007-04-16 07:09:00,5.4946,5.49558,5.49411,5.49506,15000000.0
2007-04-16 07:10:00,5.49568,5.49672,5.49461,5.49622,19000000.0
2007-04-16 07:11:00,5.4962,5.49682,5.49522,5.49582,9000000.0
2007-04-16 07:12:00,5.49551,5.49582,5.49438,5.49554,12000000.0
2007-04-16 07:13:00,5.49483,5.49671,5.49483,5.49671,19000000.0
2007-04-16 07:14:00,5.49526,5.49609,5.49492,5.49563,8000000.0
2007-04-16 07:15:00,5.49551,5.49596,5.49473,5.49535,16000000.0
2007-04-16 07:16:00,5.49491,5.49584,5.49487,5.49498,18000000.0
2007-04-16 07:17:00,5.49531,5.4963,5.49477,5.49477,22000000.0
2007-04-16 07:18:00,5.49511,5.49587,5.49446,5.49587,16000000.0
2007-04-16 07:19:00,5.49595,5.49645,5.4946,5.49644,17000000.0
2007-04-16 07:20:00,5.49507,5.49635,5.49498,5.49553,14000000.0
2007-04-16 07:21:00,5.49525,5.49628,5.49506,5.49538,16000000.0
2007-04-16 07:22:00,5.49576,5.49584,5.49436,5.49499,14000000.0
2007-04-16 07:23:00,5.49496,5.49636,5.49465,5.49569,17000000.0
2007-04-16 07:24:00,5.49542,5.49618,5.49542,5.49618,9000000.0
2007-04-16 07:25:00,5.49598,5.49598,5.49479,5.49517,13000000.0
2007-04-16 07:26:00,5.49602,5.4966,5.49457,5.49574,13000000.0
2007-04-16 07:27:00,5.49583,5.49653,5.49526,5.49579,7000000.0
2007-04-16 07:28:00,5.49496,5.49665,5.49496,5.4959,18000000.0
2007-04-16 07:29:00,5.49561,5.49613,5.49515,5.49574,8000000.0
2007-04-16 07:30:00,5.49518,5.49622,5.49438,5.49619,16000000.0
2007-04-16 07:31:00,5.49549,5.49643,5.49541,5.49598,15000000.0
2007-04-16 07:32:00,5.49543,5.49636,5.49507,5.49636,13000000.0
2007-04-16 07:33:00,5.49498,5.49636,5.49464,5.49553,8000000.0
2007-04-16 07:34:00,5.49533,5.49652,5.49532,5.49569,11000000.0
2007-04-16 07:35:00,5.49543,5.49649,5.49469,5.49649,16000000.0
2007-04-16 07:36:00,5.49612,5.49612,5.49532,5.49599,11000000.0
2007-04-16 07:37:00,5.49615,5.49646,5.49613,5.4963,17000000.0
2007-04-16 07:38:00,5.49578,5.49623,5.49504,5.49504,9000000.0
2007-04-16 07:39:00,5.49678,5.49704,5.4958,5.4968,12000000.0
2007-04-16 07:40:00,5.49631,5.4969,5.49539,5.4969,14000000.0
2007-04-16 07:41:00,5.4965,5.4978,5.49592,5.49706,14000000.0
2007-04-16 07:42:00,5.49707,5.4976,5.49697,5.49708,8000000.0
2007-04-16 07:43:00,5.49746,5.49763,5.49621,5.49684,15000000.0
2007-04-16 07:44:00,5.49656,5.49895,5.49656,5.49774,13000000.0
2007-04-16 07:45:00,5.49762,5.49829,5.4968,5.49829,19000000.0
2007-04-16 07:46:00,5.49857,5.49858,5.49641,5.49775,11000000.0
2007-04-16 07:47:00,5.49732,5.49789,5.49663,5.49682,16000000.0
2007-04-16 07:48:00,5.49667,5.49726,5.49597,5.49648,9000000.0
2007-04-16 07:49:00,5.49637,5.49663,5.49572,5.49609,11000000.0
2007-04-16 07:50:00,5.49478,5.49687,5.49478,5.49687,11000000.0
2007-04-16 07:51:00,5.49566,5.49637,5.49464,5.49511,13000000.0
2007-04-16 07:52:00,5.49548,5.49553,5.49414,5.49535,14000000.0
2007-04-16 07:53:00,5.49516,5.49563,5.49395,5.49422,10000000.0
2007-04-16 07:54:00,5.49372,5.49592,5.49372,5.49546,17000000.0
2007-04-16 07:55:00,5.49535,5.49579,5.49453,5.49501,10000000.0
2007-04-16 07:56:00,5.49532,5.49714,5.49532,5.4967,11000000.0
2007-04-16 07:57:00,5.49618,5.49739,5.4957,5.49739,11000000.0
2007-04-16 07:58:00,5.49787,5.49787,5.49665,5.49732,24000000.0
2007-04-16 07:59:00,5.49705,5.49762,5.49654,5.49724,11000000.0
2007-04-16 08:00:00,5.49756,5.49842,5.49718,5.49718,14000000.0
2007-04-16 08:01:00,5.49809,5.49809,5.49632,5.49711,15000000.0
2007-04-16 08:02:00,5.49718,5.49761,5.4965,5.49747,16000000.0
2007-04-16 08:03:00,5.49689,5.4981,5.49689,5.49703,10000000.0
2007-04-16 08:04:00,5.49748,5.49805,5.49662,5.4968,13000000.0
2007-04-16 08:05:00,5.49727,5.49762,5.49621,5.49673,18000000.0
2007-04-16 08:06:00,5.49715,5.49813,5.49635,5.49707,14000000.0
2007-04-16 08:07:00,5.49649,5.49696,5.49555,5.49555,11000000.0
2007-04-16 08:08:00,5.49548,5.49663,5.49491,5.4961,19000000.0
2007-04-16 08:09:00,5.49552,5.49617,5.49496,5.49617,9000000.0
2007-04-16 08:10:00,5.49455,5.49625,5.49455,5.49562,8000000.0
2007-04-16 08:11:00,5.49624,5.4966,5.4953,5.49586,16000000.0
2007-04-16 08:12:00,5.49575,5.49709,5.49545,5.4959,16000000.0
2007-04-16 08:13:00,5.49675,5.49745,5.49573,5.49732,15000000.0
2007-04-16 08:14:00,5.49786,5.49786,5.49632,5.49666,15000000.0
2007-04-16 08:15:00,5.49738,5.49898,5.49648,5.49898,14000000.0
2007-04-16 08:16:00,5.4984,5.49998,5.49782,5.4989,14000000.0
2007-04-16 08:17:00,5.49924,5.49924,5.49767,5.49897,15000000.0
2007-04-16 08:18:00,5.49926,5.49929,5.49746,5.49786,11000000.0
2007-04-16 08:19:00,5.49727,5.49855,5.49652,5.49785,16000000.0
2007-04-16 08:20:00,5.49774,5.49827,5.49635,5.49827,17000000.0
2007-04-16 08:21:00,5.49671,5.49716,5.49425,5.49623,15000000.0
2007-04-16 08:22:00,5.49479,5.49581,5.49457,5.4953,8000000.0
2007-04-16 08:23:00,5.49586,5.49606,5.49458,5.49458,15000000.0
2007-04-16 08:24:00,5.49497,5.4963,5.49455,5.49602,8000000.0
2007-04-16 08:25:00,5.4956,5.49633,5.49486,5.49507,17000000.0
2007-04-16 08:26:00,5.49632,5.49662,5.49538,5.49541,14000000.0
2007-04-16 08:27:00,5.49509,5.4959,5.4948,5.4959,9000000.0
2007-04-16 08:28:00,5.4951,5.49614,5.49475,5.4961,11000000.0
2007-04-16 08:29:00,5.49599,5.49599,5.49321,5.49431,15000000.0
2007-04-16 08:30:00,5.49437,5.49481,5.49364,5.49385,10000000.0
2007-04-16 08:31:00,5.49366,5.49452,5.49326,5.4938,17000000.0
2007-04-16 08:32:00,5.49403,5.4945,5.49341,5.49366,20000000.0
2007-04-16 08:33:00,5.49402,5.49467,5.49383,5.49426,7000000.0
2007-04-16 08:34:00,5.49494,5.49494,5.49354,5.49474,8000000.0
2007-04-16 08:35:00,5.49456,5.4949,5.49377,5.4941,19000000.0
2007-04-16 08:36:00,5.49451,5.49451,5.49337,5.49404,14000000.0
2007-04-16 08:37:00,5.49461,5.49461,5.49361,5.49405,12000000.0
2007-04-16 08:38:00,5.49358,5.495,5.49323,5.49391,13000000.0
2007-04-16 08:39:00,5.49518,5.49518,5.49345,5.49345,14000000.0
2007-04-16 08:40:00,5.49397,5.49446,5.4924,5.49265,12000000.0
2007-04-16 08:41:00,5.49212,5.49355,5.49116,5.49226,11000000.0
2007-04-16 08:42:00,5.49234,5.49327,5.49142,5.49327,18000000.0
2007-04-16 08:43:00,5.4932,5.4932,5.49162,5.49272,8000000.0
2007-04-16 08:44:00,5.49201,5.49311,5.49178,5.49267,12000000.0
2007-04-16 08:45:00,5.4931,5.49312,5.49175,5.49312,20000000.0
2007-04-16 08:46:00,5.49262,5.49288,5.4918,5.49272,10000000.0
2007-04-16 08:47:00,5.49239,5.49292,5.49104,5.49116,13000000.0
2007-04-16 08:48:00,5.49272,5.49311,5.49151,5.49265,16000000.0
2007-04-16 08:49:00,5.49277,5.49282,5.49138,5.49191,9000000.0
2007-04-16 08:50:00,5.49139,5.49252,5.49112,5.49236,17000000.0
2007-04-16 08:51:00,5.49122,5.49241,5.49103,5.49241,8000000.0
2007-04-16 08:52:00,5.49101,5.49198,5.49048,5.49048,20000000.0
2007-04-16 08:53:00,5.49178,5.49217,5.49094,5.49217,16000000.0
2007-04-16 08:54:00,5.49179,5.49221,5.49073,5.49073,15000000.0
2007-04-16 08:55:00,5.49145,5.49244,5.49125,5.49174,12000000.0
2007-04-16 08:56:00,5.49259,5.49324,5.49165,5.49324,14000000.0
2007-04-16 08:57:00,5.4916,5.4943,5.4916,5.49404,14000000.0
2007-04-16 08:58:00,5.49415,5.49517,5.49346,5.49402,15000000.0
2007-04-16 08:59:00,5.49469,5.49513,5.4934,5.49369,15000000.0
2007-04-16 09:00:00,5.49507,5.49561,5.49415,5.49512,14000000.0
2007-04-16 09:01:00,5.49399,5.49522,5.49352,5.49454,14000000.0
2007-04-16 09:02:00,5.49361,5.49515,5.49361,5.49515,17000000.0
2007-04-16 09:03:00,5.49376,5.49522,5.49376,5.49465,16000000.0
2007-04-16 09:04:00,5.49436,5.49472,5.49386,5.49409,10000000.0
2007-04-16 09:05:00,5.49503,5.49624,5.49438,5.49567,14000000.0
2007-04-16 09:06:00,5.49519,5.49649,5.49496,5.49567,14000000.0
2007-04-16 09:07:00,5.49571,5.49622,5.49443,5.49622,9000000.0
2007-04-16 09:08:00,5.49543,5.49616,5.49481,5.49498,17000000.0
2007-04-16 09:09:00,5.49507,5.49563,5.49434,5.49563,9000000.0
2007-04-16 09:10:00,5.495,5.49558,5.49412,5.49412,12000000.0
2007-04-16 09:11:00,5.49541,5.49583,5.49451,5.49537,15000000.0
2007-04-16 09:12:00,5.4958,5.4959,5.49487,5.4959,14000000.0
2007-04-16 09:13:00,5.49594,5.49594,5.49459,5.49566,12000000.0
2007-04-16 09:14:00,5.4954,5.49558,5.49452,5.49452,13000000.0
2007-04-16 09:15:00,5.49516,5.49686,5.49516,5.49686,13000000.0
2007-04-16 09:16:00,5.49726,5.49743,5.49612,5.49652,10000000.0
2007-04-16 09:17:00,5.49663,5.49768,5.4962,5.49734,14000000.0
2007-04-16 09:18:00,5.49681,5.49782,5.49657,5.49693,16000000.0
2007-04-16 09:19:00,5.4974,5.49813,5.49673,5.49698,14000000.0
2007-04-16 09:20:00,5.49767,5.49805,5.497,5.49759,11000000.0
2007-04-16 09:21:00,5.49794,5.49851,5.49743,5.49777,11000000.0
2007-04-16 09:22:00,5.49784,5.49784,5.49662,5.49718,18000000.0
2007-04-16 09:23:00,5.49797,5.49797,5.49569,5.49668,18000000.0
2007-04-16 09:24:00,5.49605,5.49758,5.49482,5.49588,18000000.0
2007-04-16 09:25:00,5.4961,5.49643,5.49505,5.49643,13000000.0
2007-04-16 09:26:00,5.49631,5.49669,5.49548,5.49598,13000000.0
2007-04-16 09:27:00,5.49676,5.49676,5.49556,5.49639,11000000.0
2007-04-16 09:28:00,5.49621,5.49724,5.49593,5.49637,12000000.0
2007-04-16 09:29:00,5.49691,5.49766,5.49626,5.49766,16000000.0
2007-04-16 09:30:00,5.49647,5.4971,5.49482,5.49482,11000000.0
2007-04-16 09:31:00,5.49651,5.49746,5.49471,5.49471,13000000.0
2007-04-16 09:32:00,5.49389,5.49544,5.49389,5.49441,14000000.0
2007-04-16 09:33:00,5.49516,5.49516,5.49346,5.49381,16000000.0
2007-04-16 09:34:00,5.49293,5.4954,5.49293,5.49418,13000000.0
2007-04-16 09:35:00,5.49499,5.49626,5.49493,5.49626,9000000.0
2007-04-16 09:36:00,5.4949,5.49671,5.4949,5.49671,7000000.0
2007-04-16 09:37:00,5.49613,5.49664,5.49493,5.4959,14000000.0
2007-04-16 09:38:00,5.49604,5.49604,5.49432,5.49587,18000000.0
2007-04-16 09:39:00,5.49594,5.49639,5.49509,5.49562,15000000.0
2007-04-16 09:40:00,5.49475,5.49661,5.49469,5.49573,10000000.0
2007-04-16 09:41:00,5.49543,5.49641,5.49519,5.49519,14000000.0
2007-04-16 09:42:00,5.49602,5.49666,5.49549,5.49565,18000000.0
2007-04-16 09:43:00,5.49586,5.49731,5.49578,5.49731,9000000.0
2007-04-16 09:44:00,5.49637,5.49674,5.49529,5.49594,10000000.0
2007-04-16 09:45:00,5.49711,5.49718,5.49549,5.49604,10000000.0
2007-04-16 09:46:00,5.49652,5.49677,5.49463,5.49605,14000000.0
2007-04-16 09:47:00,5.49589,5.49624,5.49508,5.49583,11000000.0
2007-04-16 09:48:00,5.49485,5.49624,5.49485,5.49621,10000000.0
2007-04-16 09:49:00,5.49597,5.49625,5.49517,5.49517,13000000.0
2007-04-16 09:50:00,5.49557,5.49684,5.4952,5.49684,12000000.0
2007-04-16 09:51:00,5.49628,5.49651,5.4953,5.49556,18000000.0
2007-04-16 09:52:00,5.49686,5.49703,5.49555,5.49619,12000000.0
2007-04-16 09:53:00,5.49594,5.49641,5.49451,5.49641,18000000.0
2007-04-16 09:54:00,5.49649,5.49649,5.49471,5.49539,13000000.0
2007-04-16 09:55:00,5.49571,5.49622,5.49485,5.49543,14000000.0
2007-04-16 09:56:00,5.49564,5.49603,5.49442,5.49567,16000000.0
2007-04-16 09:57:00,5.49548,5.49548,5.49387,5.49429,17000000.0
2007-04-16 09:58:00,5.49455,5.49463,5.49258,5.49424,18000000.0
2007-04-16 09:59:00,5.49421,5.49421,5.49235,5.49362,7000000.0
2007-04-16 10:00:00,5.4944,5.49445,5.49296,5.49342,13000000.0
2007-04-16 10:01:00,5.49378,5.49468,5.49272,5.49352,15000000.0
2007-04-16 10:02:00,5.49409,5.49464,5.49301,5.49464,10000000.0
2007-04-16 10:03:00,5.49282,5.49425,5.49282,5.49384,15000000.0
2007-04-16 10:04:00,5.49436,5.4946,5.49312,5.49447,13000000.0
2007-04-16 10:05:00,5.49327,5.49496,5.49327,5.49438,16000000.0
2007-04-16 10:06:00,5.49413,5.49424,5.49253,5.49337,16000000.0
2007-04-16 10:07:00,5.49345,5.49496,5.49318,5.49496,24000000.0
2007-04-16 10:08:00,5.49316,5.49454,5.49316,5.49354,13000000.0
2007-04-16 10:09:00,5.49406,5.49406,5.49292,5.493,17000000.0
2007-04-16 10:10:00,5.49389,5.49463,5.49356,5.49444,14000000.0
2007-04-16 10:11:00,5.49481,5.49519,5.49356,5.49519,14000000.0
2007-04-16 10:12:00,5.49427,5.49472,5.49378,5.49419,9000000.0
2007-04-16 10:13:00,5.49425,5.49469,5.49308,5.49469,13000000.0
2007-04-16 10:14:00,5.49481,5.49481,5.49342,5.49342,10000000.0
2007-04-16 10:15:00,5.49403,5.49496,5.49289,5.4942,19000000.0
2007-04-16 10:16:00,5.49448,5.49448,5.4929,5.49387,11000000.0
2007-04-16 10:17:00,5.49449,5.49458,5.49324,5.49458,13000000.0
2007-04-16 10:18:00,5.4927,5.4946,5.4927,5.4946,21000000.0
2007-04-16 10:19:00,5.49433,5.49433,5.49228,5.49382,12000000.0
2007-04-16 10:20:00,5.49353,5.49414,5.49272,5.49358,8000000.0
2007-04-16 10:21:00,5.49348,5.49446,5.49295,5.49396,17000000.0
2007-04-16 10:22:00,5.49407,5.49452,5.49325,5.49431,15000000.0
2007-04-16 10:23:00,5.49395,5.49475,5.49348,5.49368,11000000.0
2007-04-16 10:24:00,5.49307,5.49478,5.49307,5.49478,13000000.0
2007-04-16 10:25:00,5.49317,5.4942,5.49254,5.49316,14000000.0
2007-04-16 10:26:00,5.49359,5.49408,5.49295,5.49395,10000000.0
2007-04-16 10:27:00,5.49382,5.49423,5.49319,5.49345,9000000.0
2007-04-16 10:28:00,5.4932,5.49436,5.49293,5.49293,11000000.0
2007-04-16 10:29:00,5.49405,5.49462,5.493,5.49462,19000000.0
2007-04-16 10:30:00,5.49415,5.49424,5.49327,5.49417,11000000.0
2007-04-16 10:31:00,5.49462,5.49505,5.49346,5.49422,15000000.0
2007-04-16 10:32:00,5.49374,5.49473,5.49334,5.49377,9000000.0
2007-04-16 10:33:00,5.49385,5.49443,5.4933,5.4934,16000000.0
2007-04-16 10:34:00,5.49373,5.49416,5.49309,5.49309,11000000.0
2007-04-16 10:35:00,5.49364,5.49415,5.49309,5.49415,9000000.0
2007-04-16 10:36:00,5.49468,5.4963,5.49387,5.49629,13000000.0
2007-04-16 10:37:00,5.49558,5.49665,5.49429,5.49613,14000000.0
2007-04-16 10:38:00,5.49541,5.49592,5.49494,5.49546,7000000.0
2007-04-16 10:39:00,5.49584,5.49584,5.49376,5.49502,12000000.0
2007-04-16 10:40:00,5.49418,5.49477,5.49323,5.49379,17000000.0
2007-04-16 10:41:00,5.49306,5.49411,5.49294,5.49343,15000000.0
2007-04-16 10:42:00,5.49326,5.49423,5.49267,5.49413,13000000.0
2007-04-16 10:43:00,5.493,5.49406,5.49254,5.49308,15000000.0
2007-04-16 10:44:00,5.49398,5.4946,5.49339,5.49339,11000000.0
2007-04-16 10:45:00,5.49441,5.49575,5.49424,5.4957,17000000.0
2007-04-16 10:46:00,5.49401,5.49594,5.49401,5.49594,9000000.0
2007-04-16 10:47:00,5.49477,5.49576,5.49455,5.49496,9000000.0
2007-04-16 10:48:00,5.494,5.49615,5.49398,5.49415,11000000.0
2007-04-16 10:49:00,5.4955,5.4955,5.49391,5.49521,11000000.0
2007-04-16 10:50:00,5.49413,5.49457,5.49344,5.49344,16000000.0
2007-04-16 10:51:00,5.4947,5.4947,5.49311,5.49438,21000000.0
2007-04-16 10:52:00,5.49439,5.49439,5.4933,5.49362,8000000.0
2007-04-16 10:53:00,5.4939,5.49433,5.4928,5.49411,12000000.0
2007-04-16 10:54:00,5.49409,5.49416,5.49274,5.49367,16000000.0
2007-04-16 10:55:00,5.49182,5.49343,5.49182,5.49247,13000000.0
2007-04-16 10:56:00,5.49261,5.49285,5.49171,5.49171,16000000.0
2007-04-16 10:57:00,5.49233,5.49363,5.49215,5.4923,10000000.0
2007-04-16 10:58:00,5.49327,5.49327,5.49201,5.49219,12000000.0
2007-04-16 10:59:00,5.49331,5.49374,5.49283,5.49356,11000000.0
2007-04-16 11:00:00,5.49341,5.49408,5.49241,5.49408,13000000.0
2007-04-16 11:01:00,5.49262,5.49428,5.49262,5.49356,9000000.0
2007-04-16 11:02:00,5.49398,5.49424,5.49331,5.49368,8000000.0
2007-04-16 11:03:00,5.49359,5.49486,5.49339,5.49486,10000000.0
2007-04-16 11:04:00,5.49502,5.49502,5.49367,5.49424,12000000.0
2007-04-16 11:05:00,5.49506,5.49506,5.49414,5.49441,11000000.0
2007-04-16 11:06:00,5.49401,5.49431,5.4935,5.49405,8000000.0
2007-04-16 11:07:00,5.4944,5.49513,5.49374,5.49418,14000000.0
2007-04-16 11:08:00,5.49369,5.49481,5.49336,5.49481,18000000.0
2007-04-16 11:09:00,5.49369,5.49464,5.49269,5.49281,15000000.0
2007-04-16 11:10:00,5.4942,5.4942,5.49204,5.49278,12000000.0
2007-04-16 11:11:00,5.49211,5.49294,5.49183,5.49183,11000000.0
2007-04-16 11:12:00,5.49236,5.49332,5.49144,5.49205,8000000.0
2007-04-16 11:13:00,5.4907,5.49224,5.4907,5.49169,15000000.0
2007-04-16 11:14:00,5.49219,5.49358,5.49131,5.49321,13000000.0
2007-04-16 11:15:00,5.49329,5.49378,5.49211,5.49211,20000000.0
2007-04-16 11:16:00,5.49179,5.49401,5.49179,5.4937,15000000.0
2007-04-16 11:17:00,5.49365,5.49407,5.49274,5.49407,18000000.0
2007-04-16 11:18:00,5.4941,5.4941,5.49206,5.49325,20000000.0
2007-04-16 11:19:00,5.49365,5.49384,5.49234,5.49384,13000000.0
2007-04-16 11:20:00,5.49421,5.49434,5.49251,5.49344,20000000.0
2007-04-16 11:21:00,5.49304,5.49411,5.49274,5.49352,18000000.0
2007-04-16 11:22:00,5.49462,5.49479,5.49444,5.49475,18000000.0
2007-04-16 11:23:00,5.49405,5.49431,5.49299,5.49354,13000000.0
2007-04-16 11:24:00,5.49373,5.49379,5.49271,5.49327,9000000.0
2007-04-16 11:25:00,5.49389,5.49397,5.49265,5.49338,8000000.0
2007-04-16 11:26:00,5.49317,5.49331,5.49181,5.49297,8000000.0
2007-04-16 11:27:00,5.49077,5.49221,5.48965,5.49159,7000000.0
2007-04-16 11:28:00,5.49127,5.49159,5.48948,5.49069,14000000.0
2007-04-16 11:29:00,5.49019,5.49155,5.4897,5.49125,16000000.0
2007-04-16 11:30:00,5.49062,5.49227,5.49062,5.49227,7000000.0
2007-04-16 11:31:00,5.49189,5.49286,5.49139,5.4926,15000000.0
2007-04-16 11:32:00,5.49204,5.49204,5.49089,5.49195,10000000.0
2007-04-16 11:33:00,5.49245,5.49245,5.49124,5.49164,8000000.0
2007-04-16 11:34:00,5.49282,5.49298,5.49126,5.49204,11000000.0
2007-04-16 11:35:00,5.49207,5.49277,5.49149,5.49238,15000000.0
2007-04-16 11:36:00,5.49316,5.49324,5.49169,5.4928,14000000.0
2007-04-16 11:37:00,5.49311,5.49311,5.49146,5.49146,11000000.0
2007-04-16 11:38:00,5.49191,5.49287,5.49158,5.49233,12000000.0
2007-04-16 11:39:00,5.49184,5.49298,5.49126,5.49257,13000000.0
2007-04-16 11:40:00,5.4913,5.49325,5.4913,5.49266,8000000.0
2007-04-16 11:41:00,5.49248,5.49306,5.49239,5.49303,13000000.0
2007-04-16 11:42:00,5.49338,5.49345,5.49317,5.49327,18000000.0
2007-04-16 11:43:00,5.49283,5.49329,5.49167,5.4928,13000000.0
2007-04-16 11:44:00,5.49211,5.49295,5.49166,5.49183,14000000.0
2007-04-16 11:45:00,5.49181,5.49318,5.49135,5.49191,12000000.0
2007-04-16 11:46:00,5.4926,5.49273,5.49111,5.49208,14000000.0
2007-04-16 11:47:00,5.49153,5.49202,5.48954,5.48958,15000000.0
2007-04-16 11:48:00,5.49074,5.49104,5.49006,5.49104,9000000.0
2007-04-16 11:49:00,5.49071,5.49096,5.48937,5.49096,14000000.0
2007-04-16 11:50:00,5.49041,5.49071,5.48936,5.48981,17000000.0
2007-04-16 11:51:00,5.49117,5.4914,5.48954,5.49059,15000000.0
2007-04-16 11:52:00,5.49032,5.49125,5.48969,5.49066,15000000.0
2007-04-16 11:53:00,5.49095,5.49243,5.49027,5.4913,14000000.0
2007-04-16 11:54:00,5.49079,5.49225,5.49037,5.49225,9000000.0
2007-04-16 11:55:00,5.49173,5.49223,5.49117,5.49223,11000000.0
2007-04-16 11:56:00,5.49255,5.49339,5.49164,5.4924,13000000.0
2007-04-16 11:57:00,5.49208,5.49356,5.49165,5.49239,13000000.0
2007-04-16 11:58:00,5.49236,5.49335,5.49109,5.49297,12000000.0
2007-04-16 11:59:00,5.49277,5.49277,5.49095,5.49176,12000000.0
2007-04-16 12:00:00,5.49298,5.49303,5.49149,5.49251,12000000.0
2007-04-16 12:01:00,5.49302,5.49331,5.49143,5.49234,22000000.0
2007-04-16 12:02:00,5.49279,5.49279,5.49172,5.4926,10000000.0
2007-04-16 12:03:00,5.49273,5.49325,5.49173,5.49301,18000000.0
2007-04-16 12:04:00,5.49277,5.49306,5.49163,5.49229,12000000.0
2007-04-16 12:05:00,5.49334,5.49352,5.49167,5.49302,15000000.0
2007-04-16 12:06:00,5.4934,5.4934,5.49157,5.49277,14000000.0
2007-04-16 12:07:00,5.49246,5.49377,5.49159,5.49159,15000000.0
2007-04-16 12:08:00,5.49213,5.49427,5.49169,5.49217,19000000.0
2007-04-16 12:09:00,5.49189,5.4925,5.49122,5.4919,12000000.0
2007-04-16 12:10:00,5.49283,5.49285,5.49188,5.49285,23000000.0
2007-04-16 12:11:00,5.49304,5.49321,5.49167,5.49204,21000000.0
2007-04-16 12:12:00,5.4922,5.49273,5.49184,5.49272,9000000.0
2007-04-16 12:13:00,5.4926,5.49289,5.49118,5.49179,13000000.0
2007-04-16 12:14:00,5.4928,5.49318,5.49279,5.49318,15000000.0
2007-04-16 12:15:00,5.49325,5.49332,5.49307,5.4932,14000000.0
2007-04-16 12:16:00,5.49318,5.49332,5.4931,5.49327,16000000.0
2007-04-16 12:17:00,5.49339,5.49339,5.49223,5.4925,13000000.0
2007-04-16 12:18:00,5.49348,5.49348,5.49212,5.49334,9000000.0
2007-04-16 12:19:00,5.49325,5.49325,5.49219,5.49237,10000000.0
2007-04-16 12:20:00,5.49217,5.49341,5.49202,5.49341,7000000.0
2007-04-16 12:21:00,5.49297,5.49343,5.49251,5.49285,13000000.0
2007-04-16 12:22:00,5.49316,5.49358,5.49268,5.4935,10000000.0
2007-04-16 12:23:00,5.49371,5.49371,5.49344,5.49358,10000000.0
2007-04-16 12:24:00,5.49346,5.49361,5.49213,5.49213,12000000.0
2007-04-16 12:25:00,5.49341,5.49354,5.49231,5.49231,12000000.0
2007-04-16 12:26:00,5.49362,5.49397,5.49258,5.49397,20000000.0
2007-04-16 12:27:00,5.49383,5.49383,5.49273,5.49331,12000000.0
2007-04-16 12:28:00,5.4916,5.49279,5.4916,5.49242,14000000.0
2007-04-16 12:29:00,5.49242,5.49345,5.49204,5.49345,10000000.0
2007-04-16 12:30:00,5.49148,5.49305,5.49148,5.49284,19000000.0
2007-04-16 12:31:00,5.49289,5.49289,5.49205,5.49244,11000000.0
2007-04-16 12:32:00,5.49171,5.49346,5.49171,5.49224,10000000.0
2007-04-16 12:33:00,5.49333,5.49333,5.49215,5.49311,15000000.0
2007-04-16 12:34:00,5.49359,5.49387,5.49216,5.49387,16000000.0
2007-04-16 12:35:00,5.49341,5.49341,5.49221,5.49221,10000000.0
2007-04-16 12:36:00,5.49339,5.49339,5.49212,5.4925,11000000.0
2007-04-16 12:37:00,5.49324,5.49326,5.49261,5.49321,10000000.0
2007-04-16 12:38:00,5.49332,5.49332,5.49173,5.49251,14000000.0
2007-04-16 12:39:00,5.49223,5.49262,5.49123,5.49236,14000000.0
2007-04-16 12:40:00,5.4927,5.49271,5.49204,5.49204,11000000.0
2007-04-16 12:41:00,5.49179,5.49263,5.49123,5.49263,12000000.0
2007-04-16 12:42:00,5.49298,5.49298,5.4916,5.49189,14000000.0
2007-04-16 12:43:00,5.49271,5.49271,5.49128,5.49177,15000000.0
2007-04-16 12:44:00,5.49292,5.49292,5.49149,5.49265,16000000.0
2007-04-16 12:45:00,5.49324,5.49324,5.49185,5.49244,10000000.0
2007-04-16 12:46:00,5.49326,5.49361,5.4923,5.49349,12000000.0
2007-04-16 12:47:00,5.4932,5.49375,5.49214,5.4936,13000000.0
2007-04-16 12:48:00,5.49307,5.4931,5.49202,5.49255,12000000.0
2007-04-16 12:49:00,5.49266,5.49337,5.49223,5.49337,14000000.0
2007-04-16 12:50:00,5.49343,5.49376,5.49273,5.49308,9000000.0
2007-04-16 12:51:00,5.4939,5.4939,5.49251,5.4929,10000000.0
2007-04-16 12:52:00,5.49368,5.49369,5.49245,5.49299,22000000.0
2007-04-16 12:53:00,5.49236,5.49332,5.49205,5.49256,14000000.0
2007-04-16 12:54:00,5.49244,5.49313,5.49192,5.49219,13000000.0
2007-04-16 12:55:00,5.49177,5.49302,5.49131,5.49201,21000000.0
2007-04-16 12:56:00,5.49315,5.49315,5.49152,5.49201,18000000.0
2007-04-16 12:57:00,5.49168,5.49257,5.49154,5.4922,7000000.0
2007-04-16 12:58:00,5.49219,5.49269,5.49117,5.49195,12000000.0
2007-04-16 12:59:00,5.49141,5.4925,5.49107,5.49107,18000000.0
2007-04-16 13:00:00,5.49251,5.49261,5.49114,5.49261,14000000.0
2007-04-16 13:01:00,5.49216,5.49226,5.49111,5.4912,11000000.0
2007-04-16 13:02:00,5.49226,5.49245,5.4911,5.4911,15000000.0
2007-04-16 13:03:00,5.49171,5.49246,5.4909,5.49167,15000000.0
2007-04-16 13:04:00,5.49162,5.49262,5.49104,5.49213,16000000.0
2007-04-16 13:05:00,5.49236,5.49236,5.49094,5.49209,9000000.0
2007-04-16 13:06:00,5.49181,5.49202,5.4909,5.49163,13000000.0
2007-04-16 13:07:00,5.49116,5.49151,5.4905,5.49111,13000000.0
2007-04-16 13:08:00,5.49126,5.49166,5.49068,5.4914,10000000.0
2007-04-16 13:09:00,5.49072,5.49143,5.48991,5.49083,15000000.0
2007-04-16 13:10:00,5.49053,5.49118,5.4897,5.48994,12000000.0
2007-04-16 13:11:00,5.48937,5.4907,5.48923,5.4906,12000000.0
2007-04-16 13:12:00,5.49058,5.49058,5.48923,5.49047,12000000.0
2007-04-16 13:13:00,5.49107,5.49122,5.48944,5.49122,11000000.0
2007-04-16 13:14:00,5.49098,5.49098,5.48976,5.49087,9000000.0
2007-04-16 13:15:00,5.48964,5.49104,5.48946,5.49104,15000000.0
2007-04-16 13:16:00,5.4906,5.49128,5.48956,5.48966,15000000.0
2007-04-16 13:17:00,5.49099,5.49099,5.48935,5.49058,17000000.0
2007-04-16 13:18:00,5.4904,5.49116,5.49004,5.49034,15000000.0
2007-04-16 13:19:00,5.4895,5.49145,5.4895,5.49039,15000000.0
2007-04-16 13:20:00,5.49009,5.49131,5.49009,5.49081,19000000.0
2007-04-16 13:21:00,5.4905,5.49127,5.49009,5.49127,10000000.0
2007-04-16 13:22:00,5.49142,5.49161,5.49,5.49042,8000000.0
2007-04-16 13:23:00,5.49168,5.49172,5.4906,5.49172,15000000.0
2007-04-16 13:24:00,5.49184,5.49186,5.49046,5.49112,11000000.0
2007-04-16 13:25:00,5.4921,5.49229,5.49078,5.49078,9000000.0
2007-04-16 13:26:00,5.49096,5.4921,5.49095,5.49157,8000000.0
2007-04-16 13:27:00,5.49087,5.49241,5.49087,5.49162,15000000.0
2007-04-16 13:28:00,5.49231,5.49266,5.49103,5.49266,17000000.0
2007-04-16 13:29:00,5.49164,5.49343,5.49164,5.493,11000000.0
2007-04-16 13:30:00,5.4934,5.49372,5.49188,5.49312,21000000.0
2007-04-16 13:31:00,5.49272,5.49377,5.49191,5.49377,11000000.0
2007-04-16 13:32:00,5.49372,5.49372,5.49189,5.4934,10000000.0
2007-04-16 13:33:00,5.49304,5.49304,5.49182,5.49268,8000000.0
2007-04-16 13:34:00,5.49336,5.49353,5.49225,5.49348,15000000.0
2007-04-16 13:35:00,5.49326,5.49326,5.49177,5.49213,13000000.0
2007-04-16 13:36:00,5.49206,5.49364,5.49206,5.49258,11000000.0
2007-04-16 13:37:00,5.49285,5.49418,5.4927,5.49386,8000000.0
2007-04-16 13:38:00,5.49412,5.49424,5.49281,5.4941,13000000.0
2007-04-16 13:39:00,5.49265,5.49369,5.49224,5.49369,7000000.0
2007-04-16 13:40:00,5.494,5.494,5.49223,5.49297,12000000.0
2007-04-16 13:41:00,5.4935,5.49403,5.49221,5.49365,15000000.0
2007-04-16 13:42:00,5.49192,5.49376,5.49192,5.4937,22000000.0
2007-04-16 13:43:00,5.49328,5.4942,5.49263,5.49369,13000000.0
2007-04-16 13:44:00,5.4934,5.49395,5.49243,5.49325,14000000.0
2007-04-16 13:45:00,5.49332,5.49481,5.49332,5.49446,7000000.0
2007-04-16 13:46:00,5.49516,5.49516,5.49281,5.49462,11000000.0
2007-04-16 13:47:00,5.49317,5.49481,5.49317,5.49404,11000000.0
2007-04-16 13:48:00,5.4945,5.49467,5.4933,5.49467,14000000.0
2007-04-16 13:49:00,5.49428,5.49483,5.4933,5.49434,13000000.0
2007-04-16 13:50:00,5.49395,5.49533,5.49367,5.49468,12000000.0
2007-04-16 13:51:00,5.49515,5.49526,5.4944,5.49476,11000000.0
2007-04-16 13:52:00,5.49456,5.49471,5.49377,5.49471,9000000.0
2007-04-16 13:53:00,5.49294,5.49295,5.49243,5.49282,11000000.0
2007-04-16 13:54:00,5.49403,5.49486,5.49355,5.49486,17000000.0
2007-04-16 13:55:00,5.49464,5.49524,5.49368,5.49506,22000000.0
2007-04-16 13:56:00,5.49504,5.49504,5.49313,5.49428,13000000.0
2007-04-16 13:57:00,5.49486,5.49486,5.49311,5.49311,19000000.0
2007-04-16 13:58:00,5.49452,5.495,5.49357,5.495,11000000.0
2007-04-16 13:59:00,5.49416,5.49527,5.49416,5.49472,7000000.0
2007-04-16 14:00:00,5.49503,5.49534,5.4939,5.49534,9000000.0
2007-04-16 14:01:00,5.49499,5.49567,5.49407,5.49567,7000000.0
2007-04-16 14:02:00,5.49567,5.49575,5.49442,5.49502,13000000.0
2007-04-16 14:03:00,5.4952,5.49589,5.49411,5.49522,17000000.0
2007-04-16 14:04:00,5.49578,5.49578,5.4938,5.4948,13000000.0
2007-04-16 14:05:00,5.49551,5.49551,5.49389,5.49389,8000000.0
2007-04-16 14:06:00,5.4936,5.49508,5.4936,5.49399,10000000.0
2007-04-16 14:07:00,5.49354,5.49503,5.49354,5.49494,10000000.0
2007-04-16 14:08:00,5.49402,5.49492,5.49386,5.49471,14000000.0
2007-04-16 14:09:00,5.49549,5.49556,5.49391,5.49441,16000000.0
2007-04-16 14:10:00,5.49454,5.49462,5.49283,5.49283,12000000.0
2007-04-16 14:11:00,5.49462,5.49462,5.49333,5.49333,14000000.0
2007-04-16 14:12:00,5.49354,5.4949,5.49354,5.4949,13000000.0
2007-04-16 14:13:00,5.49404,5.49486,5.49347,5.49403,11000000.0
2007-04-16 14:14:00,5.49529,5.49562,5.49434,5.49509,14000000.0
2007-04-16 14:15:00,5.49542,5.4961,5.49489,5.4961,11000000.0
2007-04-16 14:16:00,5.49496,5.49644,5.49489,5.49533,11000000.0
2007-04-16 14:17:00,5.497,5.49702,5.49567,5.49618,14000000.0
2007-04-16 14:18:00,5.49691,5.49723,5.49596,5.49626,11000000.0
2007-04-16 14:19:00,5.49629,5.49717,5.49588,5.49717,8000000.0
2007-04-16 14:20:00,5.49686,5.49699,5.49601,5.49687,10000000.0
2007-04-16 14:21:00,5.49677,5.49807,5.49625,5.49787,14000000.0
2007-04-16 14:22:00,5.4972,5.49822,5.49669,5.49822,17000000.0
2007-04-16 14:23:00,5.49864,5.49877,5.49688,5.49688,8000000.0
2007-04-16 14:24:00,5.49696,5.4981,5.49687,5.4973,16000000.0
2007-04-16 14:25:00,5.49825,5.49825,5.49658,5.49778,11000000.0
2007-04-16 14:26:00,5.49775,5.49815,5.49672,5.49696,14000000.0
2007-04-16 14:27:00,5.4972,5.49763,5.49631,5.49725,8000000.0
2007-04-16 14:28:00,5.49797,5.49825,5.49643,5.49825,11000000.0
2007-04-16 14:29:00,5.49737,5.49737,5.49603,5.49603,11000000.0
2007-04-16 14:30:00,5.49622,5.49867,5.49447,5.4969,14000000.0
2007-04-16 14:31:00,5.49814,5.49814,5.49586,5.49672,15000000.0
2007-04-16 14:32:00,5.49679,5.49789,5.49639,5.49758,9000000.0
2007-04-16 14:33:00,5.49734,5.49809,5.49609,5.49671,12000000.0
2007-04-16 14:34:00,5.49687,5.49687,5.49423,5.49476,12000000.0
2007-04-16 14:35:00,5.4946,5.49734,5.49449,5.49451,18000000.0
2007-04-16 14:36:00,5.4963,5.4963,5.49378,5.49525,12000000.0
2007-04-16 14:37:00,5.49585,5.49585,5.49444,5.49577,12000000.0
2007-04-16 14:38:00,5.49492,5.49701,5.49492,5.49619,24000000.0
2007-04-16 14:39:00,5.49574,5.49667,5.49555,5.49562,12000000.0
2007-04-16 14:40:00,5.4959,5.49663,5.49483,5.49663,15000000.0
2007-04-16 14:41:00,5.4943,5.49545,5.49397,5.49431,17000000.0
2007-04-16 14:42:00,5.49536,5.49584,5.4943,5.49515,15000000.0
2007-04-16 14:43:00,5.49531,5.49531,5.49364,5.49364,9000000.0
2007-04-16 14:44:00,5.49433,5.49523,5.49429,5.49478,7000000.0
2007-04-16 14:45:00,5.49543,5.49543,5.49346,5.49459,17000000.0
2007-04-16 14:46:00,5.49483,5.49512,5.49347,5.49498,14000000.0
2007-04-16 14:47:00,5.49536,5.49536,5.49419,5.49419,16000000.0
2007-04-16 14:48:00,5.49392,5.49516,5.49373,5.49516,12000000.0
2007-04-16 14:49:00,5.49405,5.49569,5.4932,5.49483,20000000.0
2007-04-16 14:50:00,5.49417,5.49526,5.49414,5.49494,12000000.0
2007-04-16 14:51:00,5.49472,5.49541,5.4937,5.49541,12000000.0
2007-04-16 14:52:00,5.49548,5.49548,5.49367,5.49456,22000000.0
2007-04-16 14:53:00,5.49575,5.49575,5.49372,5.49407,17000000.0
2007-04-16 14:54:00,5.49412,5.49548,5.49373,5.49536,14000000.0
2007-04-16 14:55:00,5.4939,5.49454,5.49289,5.49349,20000000.0
2007-04-16 14:56:00,5.4941,5.49442,5.49342,5.49347,22000000.0
2007-04-16 14:57:00,5.49491,5.49524,5.49398,5.49398,10000000.0
2007-04-16 14:58:00,5.49457,5.49539,5.49415,5.49474,17000000.0
2007-04-16 14:59:00,5.49458,5.49495,5.49374,5.49403,12000000.0
2007-04-16 15:00:00,5.49355,5.49398,5.49098,5.49196,14000000.0
2007-04-16 15:01:00,5.4937,5.49418,5.49224,5.493,16000000.0
2007-04-16 15:02:00,5.49333,5.49521,5.49271,5.49449,13000000.0
2007-04-16 15:03:00,5.49584,5.49645,5.49495,5.49585,7000000.0
2007-04-16 15:04:00,5.4966,5.4966,5.49445,5.49445,12000000.0
2007-04-16 15:05:00,5.49577,5.49641,5.49486,5.49583,20000000.0
2007-04-16 15:06:00,5.49626,5.49643,5.49533,5.49567,9000000.0
2007-04-16 15:07:00,5.49638,5.49638,5.49472,5.49558,9000000.0
2007-04-16 15:08:00,5.49601,5.49702,5.49498,5.49645,14000000.0
2007-04-16 15:09:00,5.49642,5.49647,5.49532,5.49566,14000000.0
2007-04-16 15:10:00,5.49598,5.49655,5.49473,5.49576,15000000.0
2007-04-16 15:11:00,5.49612,5.49612,5.49425,5.49583,10000000.0
2007-04-16 15:12:00,5.49488,5.49593,5.4947,5.4955,10000000.0
2007-04-16 15:13:00,5.49576,5.49576,5.49406,5.49426,20000000.0
2007-04-16 15:14:00,5.49446,5.49494,5.49372,5.49483,10000000.0
2007-04-16 15:15:00,5.49447,5.49487,5.49353,5.49401,13000000.0
2007-04-16 15:16:00,5.49469,5.49469,5.49323,5.49371,11000000.0
2007-04-16 15:17:00,5.49424,5.49453,5.49276,5.49444,17000000.0
2007-04-16 15:18:00,5.49451,5.49451,5.49313,5.4939,11000000.0
2007-04-16 15:19:00,5.49373,5.49505,5.4931,5.49348,18000000.0
2007-04-16 15:20:00,5.49393,5.49503,5.49324,5.49503,14000000.0
2007-04-16 15:21:00,5.49497,5.49509,5.4943,5.49509,15000000.0
2007-04-16 15:22:00,5.4936,5.49493,5.49345,5.4949,8000000.0
2007-04-16 15:23:00,5.49397,5.49562,5.49389,5.4946,15000000.0
2007-04-16 15:24:00,5.49454,5.49559,5.49388,5.49506,12000000.0
2007-04-16 15:25:00,5.49567,5.4962,5.49486,5.4962,12000000.0
2007-04-16 15:26:00,5.49467,5.49689,5.49467,5.49689,15000000.0
2007-04-16 15:27:00,5.49574,5.49674,5.49552,5.49674,12000000.0
2007-04-16 15:28:00,5.49747,5.49806,5.49595,5.49806,12000000.0
2007-04-16 15:29:00,5.49819,5.49843,5.49734,5.4983,10000000.0
2007-04-16 15:30:00,5.49855,5.49879,5.49712,5.49749,12000000.0
2007-04-16 15:31:00,5.49861,5.49882,5.49722,5.49882,19000000.0
2007-04-16 15:32:00,5.49828,5.49841,5.49764,5.49827,7000000.0
2007-04-16 15:33:00,5.49818,5.49823,5.49698,5.49698,7000000.0
2007-04-16 15:34:00,5.49775,5.49803,5.49661,5.497,12000000.0
2007-04-16 15:35:00,5.4982,5.49899,5.49604,5.49865,17000000.0
2007-04-16 15:36:00,5.49752,5.49918,5.49742,5.49781,11000000.0
2007-04-16 15:37:00,5.49861,5.49965,5.49808,5.49965,14000000.0
2007-04-16 15:38:00,5.49927,5.49927,5.49721,5.49721,20000000.0
2007-04-16 15:39:00,5.49907,5.49907,5.49743,5.49743,8000000.0
2007-04-16 15:40:00,5.49709,5.49853,5.49666,5.49666,11000000.0
2007-04-16 15:41:00,5.49849,5.49849,5.49604,5.49744,10000000.0
2007-04-16 15:42:00,5.4965,5.49719,5.49498,5.49653,13000000.0
2007-04-16 15:43:00,5.49531,5.49654,5.49498,5.49556,14000000.0
2007-04-16 15:44:00,5.49632,5.49684,5.49492,5.49549,8000000.0
2007-04-16 15:45:00,5.49538,5.49565,5.49422,5.49422,10000000.0
2007-04-16 15:46:00,5.49552,5.49579,5.49383,5.49439,12000000.0
2007-04-16 15:47:00,5.49492,5.4961,5.49437,5.49521,18000000.0
2007-04-16 15:48:00,5.49666,5.49682,5.49509,5.49568,9000000.0
2007-04-16 15:49:00,5.49663,5.49679,5.49507,5.49632,14000000.0
2007-04-16 15:50:00,5.49524,5.49687,5.49524,5.49591,18000000.0
2007-04-16 15:51:00,5.49575,5.4969,5.49541,5.4969,8000000.0
2007-04-16 15:52:00,5.49606,5.49665,5.49525,5.49551,11000000.0
2007-04-16 15:53:00,5.49655,5.49679,5.49534,5.49611,15000000.0
2007-04-16 15:54:00,5.49644,5.49645,5.49544,5.49544,9000000.0
2007-04-16 15:55:00,5.49577,5.49749,5.49577,5.49749,9000000.0
2007-04-16 15:56:00,5.49707,5.49721,5.49641,5.49669,11000000.0
2007-04-16 15:57:00,5.49735,5.49764,5.49597,5.49622,15000000.0
2007-04-16 15:58:00,5.49643,5.49759,5.49558,5.4965,13000000.0
2007-04-16 15:59:00,5.49675,5.4972,5.49568,5.49607,15000000.0
2007-04-16 16:00:00,5.49662,5.49721,5.49574,5.49574,11000000.0
2007-04-16 16:01:00,5.4957,5.4969,5.49492,5.4969,14000000.0
2007-04-16 16:02:00,5.49595,5.4968,5.49542,5.49664,11000000.0
2007-04-16 16:03:00,5.49494,5.49761,5.49494,5.4976,8000000.0
2007-04-16 16:04:00,5.49725,5.49828,5.49678,5.4978,8000000.0
2007-04-16 16:05:00,5.49899,5.49901,5.49742,5.49756,8000000.0
2007-04-16 16:06:00,5.49766,5.49863,5.49697,5.49806,16000000.0
2007-04-16 16:07:00,5.49587,5.49769,5.49587,5.49611,18000000.0
2007-04-16 16:08:00,5.49765,5.49772,5.49603,5.49724,14000000.0
2007-04-16 16:09:00,5.49692,5.49757,5.49582,5.4965,12000000.0
2007-04-16 16:10:00,5.4962,5.49726,5.49595,5.49726,10000000.0
2007-04-16 16:11:00,5.49688,5.49732,5.49571,5.49698,13000000.0
2007-04-16 16:12:00,5.49641,5.49704,5.49626,5.4968,16000000.0
2007-04-16 16:13:00,5.49761,5.49761,5.49608,5.49623,7000000.0
2007-04-16 16:14:00,5.49605,5.49777,5.49605,5.49711,16000000.0
2007-04-16 16:15:00,5.49751,5.49809,5.4969,5.49809,15000000.0
2007-04-16 16:16:00,5.4979,5.4979,5.49606,5.49606,17000000.0
2007-04-16 16:17:00,5.49641,5.49731,5.49636,5.49704,10000000.0
2007-04-16 16:18:00,5.49664,5.49689,5.49604,5.49634,10000000.0
2007-04-16 16:19:00,5.49594,5.49758,5.49514,5.49722,12000000.0
2007-04-16 16:20:00,5.49715,5.49715,5.49536,5.4968,11000000.0
2007-04-16 16:21:00,5.49605,5.49618,5.49522,5.49557,8000000.0
2007-04-16 16:22:00,5.49577,5.49662,5.49549,5.49662,16000000.0
2007-04-16 16:23:00,5.49612,5.49612,5.49478,5.49521,11000000.0
2007-04-16 16:24:00,5.49548,5.49575,5.4939,5.4948,14000000.0
2007-04-16 16:25:00,5.49467,5.49554,5.49454,5.49483,13000000.0
2007-04-16 16:26:00,5.49556,5.4958,5.49434,5.49434,16000000.0
2007-04-16 16:27:00,5.49511,5.49602,5.49388,5.49542,20000000.0
2007-04-16 16:28:00,5.4944,5.49453,5.4932,5.49419,12000000.0
2007-04-16 16:29:00,5.49492,5.49492,5.49352,5.49458,13000000.0
2007-04-16 16:30:00,5.49424,5.49526,5.49385,5.49385,17000000.0
2007-04-16 16:31:00,5.49457,5.49545,5.49408,5.49524,13000000.0
2007-04-16 16:32:00,5.49419,5.49505,5.49382,5.49446,10000000.0
2007-04-16 16:33:00,5.49571,5.4959,5.49383,5.49456,15000000.0
2007-04-16 16:34:00,5.49549,5.49583,5.49455,5.49455,9000000.0
2007-04-16 16:35:00,5.49538,5.4963,5.49447,5.49627,18000000.0
2007-04-16 16:36:00,5.49651,5.49651,5.49483,5.4955,8000000.0
2007-04-16 16:37:00,5.49579,5.49665,5.49487,5.49655,22000000.0
2007-04-16 16:38:00,5.497,5.497,5.49518,5.49518,14000000.0
2007-04-16 16:39:00,5.49561,5.49677,5.49516,5.49516,14000000.0
2007-04-16 16:40:00,5.49624,5.49663,5.49496,5.49568,17000000.0
2007-04-16 16:41:00,5.49656,5.49656,5.49443,5.49443,9000000.0
2007-04-16 16:42:00,5.49397,5.49589,5.49397,5.49508,13000000.0
2007-04-16 16:43:00,5.49473,5.49572,5.49445,5.4946,13000000.0
2007-04-16 16:44:00,5.4947,5.49526,5.49437,5.49458,11000000.0
2007-04-16 16:45:00,5.49561,5.49616,5.49473,5.49616,18000000.0
2007-04-16 16:46:00,5.49512,5.49633,5.49481,5.49538,11000000.0
2007-04-16 16:47:00,5.49592,5.49592,5.49447,5.49504,15000000.0
2007-04-16 16:48:00,5.49477,5.49639,5.4946,5.49639,7000000.0
2007-04-16 16:49:00,5.49583,5.49611,5.49374,5.49474,16000000.0
2007-04-16 16:50:00,5.49429,5.49429,5.49315,5.49348,9000000.0
2007-04-16 16:51:00,5.49422,5.49422,5.49317,5.49317,22000000.0
2007-04-16 16:52:00,5.49283,5.49469,5.49278,5.49443,11000000.0
2007-04-16 16:53:00,5.49393,5.49479,5.4933,5.49374,12000000.0
2007-04-16 16:54:00,5.49495,5.49495,5.49312,5.49492,17000000.0
2007-04-16 16:55:00,5.4944,5.49464,5.49321,5.49461,15000000.0
2007-04-16 16:56:00,5.49435,5.49565,5.49407,5.49565,11000000.0
2007-04-16 16:57:00,5.49456,5.49556,5.49439,5.49556,8000000.0
2007-04-16 16:58:00,5.49429,5.49615,5.49429,5.49615,12000000.0
2007-04-16 16:59:00,5.49507,5.4962,5.49507,5.4962,15000000.0
2007-04-16 17:00:00,5.49609,5.4963,5.49497,5.49528,10000000.0
2007-04-16 17:01:00,5.49651,5.4969,5.49545,5.49651,10000000.0
2007-04-16 17:02:00,5.49631,5.49669,5.4953,5.49621,8000000.0
2007-04-16 17:03:00,5.49576,5.49722,5.49543,5.49602,11000000.0
2007-04-16 17:04:00,5.49741,5.49749,5.49592,5.49664,10000000.0
2007-04-16 17:05:00,5.49662,5.497,5.49544,5.49599,18000000.0
2007-04-16 17:06:00,5.49641,5.49657,5.49464,5.4953,9000000.0
2007-04-16 17:07:00,5.49499,5.49644,5.49484,5.49635,20000000.0
2007-04-16 17:08:00,5.49552,5.49624,5.49539,5.49572,11000000.0
2007-04-16 17:09:00,5.49534,5.49645,5.49508,5.49564,14000000.0
2007-04-16 17:10:00,5.49553,5.49645,5.49516,5.49645,10000000.0
2007-04-16 17:11:00,5.49626,5.49644,5.49538,5.49643,12000000.0
2007-04-16 17:12:00,5.49606,5.49625,5.49497,5.49541,7000000.0
2007-04-16 17:13:00,5.49558,5.49588,5.49356,5.49486,13000000.0
2007-04-16 17:14:00,5.49563,5.49579,5.49456,5.49561,13000000.0
2007-04-16 17:15:00,5.49517,5.49554,5.49395,5.4947,12000000.0
2007-04-16 17:16:00,5.49461,5.49576,5.49431,5.49459,13000000.0
2007-04-16 17:17:00,5.49598,5.49598,5.4944,5.4944,12000000.0
2007-04-16 17:18:00,5.4959,5.49628,5.49461,5.49524,15000000.0
2007-04-16 17:19:00,5.49592,5.49598,5.4951,5.49544,10000000.0
2007-04-16 17:20:00,5.49451,5.49629,5.49451,5.49477,13000000.0
2007-04-16 17:21:00,5.49612,5.49612,5.49412,5.49412,17000000.0
2007-04-16 17:22:00,5.49428,5.49542,5.49397,5.49506,15000000.0
2007-04-16 17:23:00,5.49559,5.49587,5.49492,5.49546,10000000.0
2007-04-16 17:24:00,5.49533,5.49608,5.49527,5.49606,17000000.0
2007-04-16 17:25:00,5.49475,5.49585,5.49461,5.49531,11000000.0
2007-04-16 17:26:00,5.4952,5.49555,5.49434,5.49434,12000000.0
2007-04-16 17:27:00,5.49546,5.49546,5.49452,5.49525,9000000.0
2007-04-16 17:28:00,5.49481,5.49635,5.49437,5.49597,16000000.0
2007-04-16 17:29:00,5.49568,5.496,5.49447,5.49447,9000000.0
2007-04-16 17:30:00,5.49562,5.49562,5.49335,5.49384,11000000.0
2007-04-16 17:31:00,5.49459,5.49462,5.49259,5.49315,13000000.0
2007-04-16 17:32:00,5.49425,5.49425,5.49301,5.49392,13000000.0
2007-04-16 17:33:00,5.49428,5.49473,5.49301,5.49473,11000000.0
2007-04-16 17:34:00,5.49488,5.49497,5.49354,5.49443,12000000.0
2007-04-16 17:35:00,5.49536,5.49599,5.49447,5.49561,13000000.0
2007-04-16 17:36:00,5.49538,5.49593,5.49415,5.49477,14000000.0
2007-04-16 17:37:00,5.49497,5.49634,5.49443,5.49634,10000000.0
2007-04-16 17:38:00,5.49575,5.49618,5.49505,5.49582,7000000.0
2007-04-16 17:39:00,5.49581,5.49651,5.49485,5.49587,16000000.0
2007-04-16 17:40:00,5.49586,5.49586,5.49405,5.49497,17000000.0
2007-04-16 17:41:00,5.4956,5.49566,5.49394,5.49499,16000000.0
2007-04-16 17:42:00,5.49533,5.49534,5.4936,5.49532,16000000.0
2007-04-16 17:43:00,5.49559,5.49559,5.49358,5.49461,17000000.0
2007-04-16 17:44:00,5.49428,5.49445,5.49305,5.49359,8000000.0
2007-04-16 17:45:00,5.49332,5.49398,5.49275,5.49396,11000000.0
2007-04-16 17:46:00,5.49365,5.49407,5.49319,5.4933,9000000.0
2007-04-16 17:47:00,5.49332,5.49417,5.49203,5.49203,19000000.0
2007-04-16 17:48:00,5.49294,5.49368,5.4924,5.49299,16000000.0
2007-04-16 17:49:00,5.49443,5.49443,5.49245,5.49313,15000000.0
2007-04-16 17:50:00,5.49352,5.49424,5.49309,5.4941,11000000.0
2007-04-16 17:51:00,5.49379,5.4947,5.4933,5.49456,9000000.0
2007-04-16 17:52:00,5.49337,5.49402,5.49337,5.4936,11000000.0
2007-04-16 17:53:00,5.49479,5.49511,5.49357,5.49466,9000000.0
2007-04-16 17:54:00,5.4941,5.49545,5.4941,5.4948,10000000.0
2007-04-16 17:55:00,5.49541,5.49549,5.49444,5.49524,10000000.0
2007-04-16 17:56:00,5.49469,5.4956,5.49422,5.49422,16000000.0
2007-04-16 17:57:00,5.49568,5.49605,5.49486,5.49545,14000000.0
2007-04-16 17:58:00,5.49576,5.49576,5.49436,5.4956,24000000.0
2007-04-16 17:59:00,5.49524,5.49524,5.49443,5.49499,11000000.0
2007-04-16 18:00:00,5.49581,5.49599,5.49454,5.49571,10000000.0
2007-04-16 18:01:00,5.49555,5.4966,5.49512,5.4966,14000000.0
2007-04-16 18:02:00,5.49551,5.49643,5.49544,5.49587,12000000.0
2007-04-16 18:03:00,5.49619,5.49619,5.49444,5.49504,17000000.0
2007-04-16 18:04:00,5.49426,5.49605,5.49426,5.49605,15000000.0
2007-04-16 18:05:00,5.49573,5.49592,5.49459,5.49543,15000000.0
2007-04-16 18:06:00,5.49641,5.49658,5.4949,5.4949,15000000.0
2007-04-16 18:07:00,5.49637,5.49681,5.49526,5.49681,16000000.0
2007-04-16 18:08:00,5.49517,5.49701,5.49517,5.49701,16000000.0
2007-04-16 18:09:00,5.49658,5.49658,5.49539,5.49547,12000000.0
2007-04-16 18:10:00,5.49653,5.49653,5.49516,5.49557,17000000.0
2007-04-16 18:11:00,5.49652,5.49652,5.49472,5.49472,16000000.0
2007-04-16 18:12:00,5.49494,5.49561,5.49444,5.4955,13000000.0
2007-04-16 18:13:00,5.49465,5.49565,5.49403,5.49497,17000000.0
2007-04-16 18:14:00,5.49458,5.49588,5.49458,5.49568,13000000.0
2007-04-16 18:15:00,5.49549,5.49564,5.49466,5.49475,13000000.0
2007-04-16 18:16:00,5.49574,5.49574,5.49483,5.49483,15000000.0
2007-04-16 18:17:00,5.49605,5.49605,5.49448,5.49448,16000000.0
2007-04-16 18:18:00,5.49604,5.49611,5.49428,5.49428,18000000.0
2007-04-16 18:19:00,5.49543,5.49574,5.49443,5.49506,12000000.0
2007-04-16 18:20:00,5.49581,5.49588,5.49469,5.49582,16000000.0
2007-04-16 18:21:00,5.49414,5.4955,5.49392,5.49404,19000000.0
2007-04-16 18:22:00,5.49603,5.49603,5.49427,5.49427,20000000.0
2007-04-16 18:23:00,5.49481,5.49589,5.49451,5.49516,16000000.0
2007-04-16 18:24:00,5.49468,5.49612,5.49468,5.49588,14000000.0
2007-04-16 18:25:00,5.49525,5.49657,5.49525,5.49608,18000000.0
2007-04-16 18:26:00,5.49588,5.49669,5.49557,5.49628,9000000.0
2007-04-16 18:27:00,5.49658,5.49681,5.49554,5.49598,16000000.0
2007-04-16 18:28:00,5.4961,5.49643,5.49573,5.49587,11000000.0
2007-04-16 18:29:00,5.49539,5.49643,5.49523,5.49643,15000000.0
2007-04-16 18:30:00,5.4952,5.49656,5.49481,5.49656,14000000.0
2007-04-16 18:31:00,5.49674,5.49674,5.4955,5.49572,19000000.0
2007-04-16 18:32:00,5.49628,5.49629,5.49499,5.49539,13000000.0
2007-04-16 18:33:00,5.49575,5.49575,5.49463,5.49483,13000000.0
2007-04-16 18:34:00,5.49456,5.49574,5.49447,5.49574,9000000.0
2007-04-16 18:35:00,5.49453,5.49589,5.49453,5.49532,14000000.0
2007-04-16 18:36:00,5.49533,5.49701,5.49533,5.4965,12000000.0
2007-04-16 18:37:00,5.49596,5.49634,5.4951,5.49551,13000000.0
2007-04-16 18:38:00,5.49618,5.49623,5.49475,5.49541,17000000.0
2007-04-16 18:39:00,5.49516,5.49609,5.49472,5.49609,18000000.0
2007-04-16 18:40:00,5.49582,5.49638,5.49501,5.49638,14000000.0
2007-04-16 18:41:00,5.49596,5.49691,5.49502,5.49691,18000000.0
2007-04-16 18:42:00,5.49618,5.49688,5.4951,5.49557,14000000.0
2007-04-16 18:43:00,5.49528,5.49624,5.49528,5.49624,14000000.0
2007-04-16 18:44:00,5.49494,5.49528,5.49494,5.49509,12000000.0
2007-04-16 18:45:00,5.49403,5.49611,5.49403,5.49488,17000000.0
2007-04-16 18:46:00,5.49432,5.49556,5.49381,5.49426,15000000.0
2007-04-16 18:47:00,5.49439,5.49542,5.4941,5.49522,16000000.0
2007-04-16 18:48:00,5.49491,5.49514,5.49391,5.49514,11000000.0
2007-04-16 18:49:00,5.49481,5.49548,5.49387,5.49447,8000000.0
2007-04-16 18:50:00,5.49457,5.49528,5.49439,5.49439,16000000.0
2007-04-16 18:51:00,5.49523,5.49527,5.49386,5.49457,19000000.0
2007-04-16 18:52:00,5.49416,5.49497,5.49405,5.49497,10000000.0
2007-04-16 18:53:00,5.49495,5.49495,5.49368,5.49368,10000000.0
2007-04-16 18:54:00,5.49508,5.49565,5.49462,5.49565,11000000.0
2007-04-16 18:55:00,5.49466,5.49564,5.49392,5.49564,8000000.0
2007-04-16 18:56:00,5.49636,5.49636,5.49481,5.49481,16000000.0
2007-04-16 18:57:00,5.49541,5.49647,5.49541,5.49612,8000000.0
2007-04-16 18:58:00,5.49659,5.49659,5.49465,5.49465,13000000.0
2007-04-16 18:59:00,5.49564,5.49565,5.49442,5.49565,17000000.0
2007-04-16 19:00:00,5.49548,5.49569,5.49438,5.49541,13000000.0
2007-04-16 19:01:00,5.49628,5.49668,5.49491,5.49548,12000000.0
2007-04-16 19:02:00,5.49622,5.49624,5.49468,5.49474,16000000.0
2007-04-16 19:03:00,5.49595,5.49661,5.49508,5.49661,17000000.0
2007-04-16 19:04:00,5.49654,5.49674,5.49509,5.49561,12000000.0
2007-04-16 19:05:00,5.4962,5.4962,5.49475,5.49514,17000000.0
2007-04-16 19:06:00,5.49545,5.49578,5.49456,5.49572,7000000.0
2007-04-16 19:07:00,5.49561,5.49578,5.49457,5.49539,20000000.0
2007-04-16 19:08:00,5.49583,5.49583,5.49395,5.49446,21000000.0
2007-04-16 19:09:00,5.49532,5.49532,5.49357,5.49509,16000000.0
2007-04-16 19:10:00,5.49511,5.49511,5.49386,5.49458,14000000.0
2007-04-16 19:11:00,5.49368,5.4939,5.49266,5.4939,12000000.0
2007-04-16 19:12:00,5.49332,5.49487,5.49282,5.49438,18000000.0
2007-04-16 19:13:00,5.49368,5.49553,5.49368,5.49431,14000000.0
2007-04-16 19:14:00,5.49565,5.49571,5.49421,5.49488,18000000.0
2007-04-16 19:15:00,5.49501,5.49617,5.49458,5.49458,9000000.0
2007-04-16 19:16:00,5.49532,5.49584,5.4944,5.49496,12000000.0
2007-04-16 19:17:00,5.49531,5.49599,5.49424,5.49433,14000000.0
2007-04-16 19:18:00,5.49548,5.49628,5.49518,5.49572,16000000.0
2007-04-16 19:19:00,5.49677,5.49678,5.4956,5.49629,7000000.0
2007-04-16 19:20:00,5.49565,5.49615,5.49546,5.49593,8000000.0
2007-04-16 19:21:00,5.49681,5.49685,5.49517,5.49557,18000000.0
2007-04-16 19:22:00,5.49538,5.49641,5.49519,5.49641,9000000.0
2007-04-16 19:23:00,5.4952,5.49628,5.49487,5.49628,10000000.0
2007-04-16 19:24:00,5.49619,5.49619,5.494,5.49427,11000000.0
2007-04-16 19:25:00,5.49475,5.49546,5.49394,5.49427,17000000.0
2007-04-16 19:26:00,5.49511,5.4954,5.49434,5.4954,11000000.0
2007-04-16 19:27:00,5.49452,5.49578,5.49412,5.49538,13000000.0
2007-04-16 19:28:00,5.49438,5.49554,5.49422,5.4955,10000000.0
2007-04-16 19:29:00,5.49526,5.49564,5.49482,5.49557,11000000.0
2007-04-16 19:30:00,5.49656,5.4983,5.49487,5.49601,12000000.0
2007-04-16 19:31:00,5.4954,5.4954,5.49362,5.49471,8000000.0
2007-04-16 19:32:00,5.49515,5.49515,5.49372,5.49376,11000000.0
2007-04-16 19:33:00,5.49381,5.49453,5.49356,5.49453,13000000.0
2007-04-16 19:34:00,5.49477,5.49502,5.49475,5.49487,12000000.0
2007-04-16 19:35:00,5.49394,5.4952,5.49363,5.4952,13000000.0
2007-04-16 19:36:00,5.49431,5.49479,5.49335,5.49335,12000000.0
2007-04-16 19:37:00,5.4949,5.49532,5.49401,5.49401,8000000.0
2007-04-16 19:38:00,5.49521,5.49521,5.49384,5.4951,20000000.0
2007-04-16 19:39:00,5.49298,5.49455,5.49284,5.49455,11000000.0
2007-04-16 19:40:00,5.49469,5.49469,5.49342,5.49464,11000000.0
2007-04-16 19:41:00,5.49343,5.49469,5.49325,5.49434,9000000.0
2007-04-16 19:42:00,5.49405,5.49505,5.49379,5.49406,10000000.0
2007-04-16 19:43:00,5.49464,5.49553,5.4939,5.49485,14000000.0
2007-04-16 19:44:00,5.49443,5.49486,5.49368,5.49456,15000000.0
2007-04-16 19:45:00,5.49525,5.49534,5.49428,5.49534,12000000.0
2007-04-16 19:46:00,5.49463,5.49495,5.49418,5.49495,11000000.0
2007-04-16 19:47:00,5.49415,5.49521,5.49407,5.49459,10000000.0
2007-04-16 19:48:00,5.49506,5.4955,5.49418,5.49473,9000000.0
2007-04-16 19:49:00,5.49626,5.49663,5.4946,5.49553,16000000.0
2007-04-16 19:50:00,5.49595,5.4964,5.49554,5.49554,10000000.0
2007-04-16 19:51:00,5.49541,5.49611,5.49492,5.49611,11000000.0
2007-04-16 19:52:00,5.49606,5.49635,5.49468,5.49635,19000000.0
2007-04-16 19:53:00,5.49501,5.49598,5.49425,5.49512,19000000.0
2007-04-16 19:54:00,5.4959,5.49652,5.49485,5.49487,14000000.0
2007-04-16 19:55:00,5.49495,5.49714,5.49495,5.49547,16000000.0
2007-04-16 19:56:00,5.49515,5.49568,5.49422,5.49542,12000000.0
2007-04-16 19:57:00,5.49582,5.49582,5.49458,5.49474,14000000.0
2007-04-16 19:58:00,5.49545,5.49545,5.49355,5.49355,13000000.0
2007-04-16 19:59:00,5.49486,5.4963,5.49486,5.49546,10000000.0
2007-04-16 20:00:00,5.49554,5.49625,5.49485,5.49565,15000000.0
2007-04-16 20:01:00,5.49482,5.49602,5.49482,5.49557,14000000.0
2007-04-16 20:02:00,5.49616,5.49678,5.49562,5.49652,8000000.0
2007-04-16 20:03:00,5.49583,5.49686,5.49514,5.49686,13000000.0
2007-04-16 20:04:00,5.49587,5.49633,5.49519,5.4962,12000000.0
2007-04-16 20:05:00,5.49597,5.49616,5.49536,5.49613,11000000.0
2007-04-16 20:06:00,5.49548,5.49548,5.49513,5.49548,10000000.0
2007-04-16 20:07:00,5.49467,5.49515,5.49425,5.49494,13000000.0
2007-04-16 20:08:00,5.49495,5.49562,5.49426,5.49426,16000000.0
2007-04-16 20:09:00,5.49505,5.49537,5.49497,5.49537,17000000.0
2007-04-16 20:10:00,5.49534,5.4961,5.4944,5.4961,10000000.0
2007-04-16 20:11:00,5.49612,5.49613,5.49531,5.49543,13000000.0
2007-04-16 20:12:00,5.49471,5.49482,5.49387,5.49482,15000000.0
2007-04-16 20:13:00,5.49437,5.49596,5.4943,5.49436,13000000.0
2007-04-16 20:14:00,5.49547,5.49653,5.49543,5.49653,8000000.0
2007-04-16 20:15:00,5.49491,5.49611,5.49491,5.49611,10000000.0
2007-04-16 20:16:00,5.49486,5.49486,5.49381,5.49381,14000000.0
2007-04-16 20:17:00,5.49449,5.495,5.49449,5.49485,13000000.0
2007-04-16 20:18:00,5.49608,5.49609,5.49508,5.49508,7000000.0
2007-04-16 20:19:00,5.49517,5.4955,5.49517,5.49524,11000000.0
2007-04-16 20:20:00,5.49516,5.49579,5.49516,5.49579,19000000.0
2007-04-16 20:21:00,5.49491,5.49526,5.4941,5.4941,11000000.0
2007-04-16 20:22:00,5.49472,5.49477,5.49413,5.49419,11000000.0
2007-04-16 20:23:00,5.49503,5.49615,5.49503,5.4954,13000000.0
2007-04-16 20:24:00,5.49429,5.49577,5.49429,5.49471,9000000.0
2007-04-16 20:25:00,5.49614,5.49614,5.49571,5.49574,18000000.0
2007-04-16 20:26:00,5.496,5.49618,5.49519,5.49547,7000000.0
2007-04-16 20:27:00,5.49627,5.49627,5.49468,5.49477,9000000.0
2007-04-16 20:28:00,5.4952,5.4952,5.49473,5.49473,13000000.0
2007-04-16 20:29:00,5.49415,5.49457,5.49415,5.49417,14000000.0
2007-04-16 20:30:00,5.49525,5.49631,5.49392,5.494,16000000.0
2007-04-16 20:31:00,5.49508,5.49615,5.49411,5.49565,22000000.0
2007-04-16 20:32:00,5.49563,5.49563,5.49414,5.49549,12000000.0
2007-04-16 20:33:00,5.4957,5.496,5.49474,5.49588,13000000.0
2007-04-16 20:34:00,5.49528,5.49569,5.49492,5.49529,15000000.0
2007-04-16 20:35:00,5.49457,5.49574,5.49457,5.49574,16000000.0
2007-04-16 20:36:00,5.49379,5.4961,5.49379,5.49525,15000000.0
2007-04-16 20:37:00,5.49641,5.49641,5.49494,5.49606,14000000.0
2007-04-16 20:38:00,5.49523,5.49599,5.49499,5.49545,13000000.0
2007-04-16 20:39:00,5.49607,5.49607,5.4945,5.49543,18000000.0
2007-04-16 20:40:00,5.49528,5.49565,5.49407,5.49509,14000000.0
2007-04-16 20:41:00,5.49582,5.49582,5.49473,5.49487,18000000.0
2007-04-16 20:42:00,5.49512,5.49512,5.49369,5.49481,12000000.0
2007-04-16 20:43:00,5.49546,5.49546,5.49412,5.49454,18000000.0
2007-04-16 20:44:00,5.49608,5.49608,5.49449,5.4957,18000000.0
2007-04-16 20:45:00,5.49474,5.49566,5.49469,5.49504,11000000.0
2007-04-16 20:46:00,5.49591,5.49641,5.49478,5.49607,18000000.0
2007-04-16 20:47:00,5.49462,5.49556,5.49462,5.49466,20000000.0
2007-04-16 20:48:00,5.49509,5.49645,5.49509,5.49556,17000000.0
2007-04-16 20:49:00,5.49555,5.49609,5.49455,5.49545,16000000.0
2007-04-16 20:50:00,5.49505,5.49572,5.49408,5.49408,8000000.0
2007-04-16 20:51:00,5.49546,5.49629,5.49513,5.49513,8000000.0
2007-04-16 20:52:00,5.49634,5.49634,5.49506,5.49615,12000000.0
2007-04-16 20:53:00,5.49567,5.4966,5.49517,5.49643,16000000.0
2007-04-16 20:54:00,5.49626,5.49677,5.49591,5.49612,15000000.0
2007-04-16 20:55:00,5.49568,5.49662,5.495,5.49572,16000000.0
2007-04-16 20:56:00,5.49461,5.49635,5.49461,5.49538,7000000.0
2007-04-16 20:57:00,5.49656,5.49656,5.49528,5.49651,14000000.0
2007-04-16 20:58:00,5.49587,5.4963,5.49512,5.49512,10000000.0
2007-04-16 20:59:00,5.49591,5.49591,5.49391,5.49391,11000000.0
2007-04-16 21:00:00,5.49568,5.49669,5.49466,5.49603,14000000.0
2007-04-16 21:01:00,5.49632,5.49633,5.49526,5.49552,12000000.0
2007-04-16 21:02:00,5.49654,5.49682,5.49533,5.49606,17000000.0
2007-04-16 21:03:00,5.49699,5.49699,5.49523,5.49636,11000000.0
2007-04-16 21:04:00,5.49774,5.49776,5.49644,5.49689,10000000.0
2007-04-16 21:05:00,5.49633,5.49775,5.49633,5.49634,8000000.0
2007-04-16 21:06:00,5.49659,5.49754,5.4963,5.49747,13000000.0
2007-04-16 21:07:00,5.49774,5.49814,5.49643,5.49795,14000000.0
2007-04-16 21:08:00,5.49769,5.49769,5.49583,5.49583,8000000.0
2007-04-16 21:09:00,5.49702,5.4979,5.49652,5.4979,13000000.0
2007-04-16 21:10:00,5.49743,5.49801,5.49668,5.49765,17000000.0
2007-04-16 21:11:00,5.49725,5.4977,5.4963,5.49751,15000000.0
2007-04-16 21:12:00,5.49801,5.49801,5.49635,5.49672,11000000.0
2007-04-16 21:13:00,5.4969,5.49744,5.49607,5.4969,12000000.0
2007-04-16 21:14:00,5.49635,5.4975,5.49607,5.49722,14000000.0
2007-04-16 21:15:00,5.49667,5.49785,5.4961,5.49775,13000000.0
2007-04-16 21:16:00,5.4964,5.49702,5.49611,5.49702,12000000.0
2007-04-16 21:17:00,5.4971,5.49747,5.49626,5.49747,16000000.0
2007-04-16 21:18:00,5.49662,5.49734,5.4963,5.49681,15000000.0
2007-04-16 21:19:00,5.49723,5.49777,5.49674,5.49706,15000000.0
2007-04-16 21:20:00,5.49767,5.49795,5.49653,5.49653,8000000.0
2007-04-16 21:21:00,5.49638,5.49745,5.49616,5.4964,17000000.0
2007-04-16 21:22:00,5.4978,5.49899,5.49762,5.49783,11000000.0
2007-04-16 21:23:00,5.49913,5.49913,5.49718,5.49875,23000000.0
2007-04-16 21:24:00,5.4984,5.49885,5.4975,5.49767,13000000.0
2007-04-16 21:25:00,5.49849,5.49871,5.49669,5.49807,15000000.0
2007-04-16 21:26:00,5.49821,5.49848,5.49714,5.49714,10000000.0
2007-04-16 21:27:00,5.49738,5.49811,5.49681,5.49738,10000000.0
2007-04-16 21:28:00,5.49802,5.49838,5.49733,5.49826,13000000.0
2007-04-16 21:29:00,5.49833,5.49833,5.4965,5.4965,10000000.0
2007-04-16 21:30:00,5.49728,5.49767,5.49586,5.49757,16000000.0
2007-04-16 21:31:00,5.49663,5.49812,5.49586,5.49685,18000000.0
2007-04-16 21:32:00,5.49734,5.49779,5.49613,5.49613,15000000.0
2007-04-16 21:33:00,5.49661,5.49666,5.49616,5.49616,13000000.0
2007-04-16 21:34:00,5.49533,5.49757,5.49533,5.49757,9000000.0
2007-04-16 21:35:00,5.49713,5.4973,5.49643,5.49643,8000000.0
2007-04-16 21:36:00,5.49679,5.49773,5.49601,5.49601,18000000.0
2007-04-16 21:37:00,5.49742,5.49742,5.49581,5.49627,22000000.0
2007-04-16 21:38:00,5.49815,5.49815,5.49606,5.49606,9000000.0
2007-04-16 21:39:00,5.4969,5.4969,5.49565,5.49565,11000000.0
2007-04-16 21:40:00,5.49668,5.49714,5.49531,5.49652,19000000.0
2007-04-16 21:41:00,5.4961,5.49778,5.49601,5.49601,12000000.0
2007-04-16 21:42:00,5.49699,5.49742,5.49633,5.49653,11000000.0
2007-04-16 21:43:00,5.49675,5.49675,5.49562,5.49562,14000000.0
2007-04-16 21:44:00,5.49764,5.49764,5.49641,5.49656,13000000.0
2007-04-16 21:45:00,5.49686,5.49801,5.4968,5.49801,12000000.0
2007-04-16 21:46:00,5.49815,5.49815,5.4968,5.49777,14000000.0
2007-04-16 21:47:00,5.49682,5.49754,5.49617,5.49754,17000000.0
2007-04-16 21:48:00,5.49535,5.49773,5.4952,5.49773,16000000.0
2007-04-16 21:49:00,5.49653,5.49746,5.49628,5.49687,14000000.0
2007-04-16 21:50:00,5.49687,5.49752,5.49604,5.49604,13000000.0
2007-04-16 21:51:00,5.49636,5.49749,5.49636,5.49749,14000000.0
2007-04-16 21:52:00,5.49793,5.49793,5.4961,5.49735,17000000.0
2007-04-16 21:53:00,5.49605,5.49716,5.49583,5.49595,27000000.0
2007-04-16 21:54:00,5.49703,5.49703,5.49559,5.49695,10000000.0
2007-04-16 21:55:00,5.49644,5.49755,5.49602,5.49755,8000000.0
2007-04-16 21:56:00,5.49769,5.49769,5.49624,5.49657,16000000.0
2007-04-16 21:57:00,5.49653,5.49778,5.49599,5.49725,18000000.0
2007-04-16 21:58:00,5.49612,5.49816,5.49612,5.49816,18000000.0
2007-04-16 21:59:00,5.49801,5.49801,5.49655,5.49789,17000000.0
2007-04-16 22:00:00,5.49687,5.49758,5.49674,5.49676,9000000.0
2007-04-16 22:01:00,5.49713,5.49815,5.49642,5.49675,22000000.0
2007-04-16 22:02:00,5.4979,5.4979,5.49674,5.49674,11000000.0
2007-04-16 22:03:00,5.49758,5.49802,5.4966,5.49743,16000000.0
2007-04-16 22:04:00,5.49513,5.49776,5.49513,5.49653,12000000.0
2007-04-16 22:05:00,5.49656,5.4978,5.49636,5.4978,7000000.0
2007-04-16 22:06:00,5.4971,5.4971,5.49448,5.49448,15000000.0
2007-04-16 22:07:00,5.496,5.49706,5.49381,5.49655,19000000.0
2007-04-16 22:08:00,5.49637,5.49733,5.49539,5.49539,11000000.0
2007-04-16 22:09:00,5.49633,5.49868,5.49633,5.4974,10000000.0
2007-04-16 22:10:00,5.49752,5.49848,5.49747,5.49752,10000000.0
2007-04-16 22:11:00,5.49821,5.49919,5.49721,5.49832,18000000.0
2007-04-16 22:12:00,5.49842,5.49935,5.49842,5.49918,11000000.0
2007-04-16 22:13:00,5.49853,5.50044,5.4985,5.49914,14000000.0
2007-04-16 22:14:00,5.49951,5.49956,5.49894,5.49904,24000000.0
2007-04-16 22:15:00,5.49957,5.50029,5.49902,5.49916,13000000.0
2007-04-16 22:16:00,5.50004,5.50004,5.49896,5.49946,13000000.0
2007-04-16 22:17:00,5.49924,5.5,5.49904,5.49942,8000000.0
2007-04-16 22:18:00,5.49965,5.50065,5.49942,5.49996,13000000.0
2007-04-16 22:19:00,5.50011,5.50088,5.49951,5.49986,14000000.0
2007-04-16 22:20:00,5.50045,5.50104,5.4998,5.50009,21000000.0
2007-04-16 22:21:00,5.49994,5.50184,5.49972,5.50184,13000000.0
2007-04-16 22:22:00,5.50151,5.50181,5.50033,5.50033,12000000.0
2007-04-16 22:23:00,5.50107,5.50228,5.50021,5.5015,18000000.0
2007-04-16 22:24:00,5.50215,5.50215,5.50195,5.50195,14000000.0
2007-04-16 22:25:00,5.50119,5.50188,5.50054,5.50054,13000000.0
2007-04-16 22:26:00,5.50099,5.50186,5.50033,5.50094,13000000.0
2007-04-16 22:27:00,5.50097,5.50147,5.50002,5.50147,16000000.0
2007-04-16 22:28:00,5.50028,5.50147,5.50001,5.50089,13000000.0
2007-04-16 22:29:00,5.50195,5.50195,5.49989,5.49989,21000000.0
2007-04-16 22:30:00,5.50052,5.50145,5.49967,5.50096,17000000.0
2007-04-16 22:31:00,5.50003,5.50094,5.50003,5.50075,10000000.0
2007-04-16 22:32:00,5.50098,5.50198,5.50024,5.50108,13000000.0
2007-04-16 22:33:00,5.50132,5.50132,5.50006,5.50123,13000000.0
2007-04-16 22:34:00,5.50049,5.50121,5.49995,5.50077,13000000.0
2007-04-16 22:35:00,5.49975,5.50122,5.49975,5.5009,19000000.0
2007-04-16 22:36:00,5.50043,5.501,5.49982,5.49982,14000000.0
2007-04-16 22:37:00,5.5004,5.50112,5.4998,5.49995,17000000.0
2007-04-16 22:38:00,5.50074,5.50074,5.49989,5.49989,9000000.0
2007-04-16 22:39:00,5.5007,5.5007,5.49906,5.50065,20000000.0
2007-04-16 22:40:00,5.50014,5.50048,5.49913,5.50035,13000000.0
2007-04-16 22:41:00,5.50004,5.50026,5.49905,5.49905,13000000.0
2007-04-16 22:42:00,5.49987,5.50019,5.49899,5.49899,10000000.0
2007-04-16 22:43:00,5.49951,5.49977,5.49854,5.49854,15000000.0
2007-04-16 22:44:00,5.49937,5.50047,5.49886,5.49988,16000000.0
2007-04-16 22:45:00,5.49906,5.50012,5.49906,5.49994,14000000.0
2007-04-16 22:46:00,5.49986,5.50059,5.4995,5.49969,12000000.0
2007-04-16 22:47:00,5.50038,5.50122,5.49979,5.50045,7000000.0
2007-04-16 22:48:00,5.50041,5.50141,5.49969,5.50111,16000000.0
2007-04-16 22:49:00,5.49954,5.50049,5.49937,5.50015,10000000.0
2007-04-16 22:50:00,5.49971,5.50051,5.49866,5.49943,15000000.0
2007-04-16 22:51:00,5.49871,5.50066,5.49871,5.49964,17000000.0
2007-04-16 22:52:00,5.50022,5.50058,5.49953,5.50051,10000000.0
2007-04-16 22:53:00,5.50098,5.50132,5.49982,5.50132,20000000.0
2007-04-16 22:54:00,5.50114,5.50139,5.50077,5.5009,10000000.0
2007-04-16 22:55:00,5.50092,5.50136,5.50025,5.50082,12000000.0
2007-04-16 22:56:00,5.50028,5.50144,5.50004,5.50121,9000000.0
2007-04-16 22:57:00,5.50076,5.50114,5.5001,5.50068,18000000.0
2007-04-16 22:58:00,5.50076,5.50131,5.50038,5.50075,13000000.0
2007-04-16 22:59:00,5.5002,5.50133,5.4999,5.50133,10000000.0
2007-04-16 23:00:00,5.49981,5.50082,5.49981,5.49998,17000000.0
2007-04-16 23:01:00,5.49972,5.50084,5.49972,5.50084,13000000.0
2007-04-16 23:02:00,5.49972,5.50101,5.49956,5.50101,7000000.0
2007-04-16 23:03:00,5.49979,5.50069,5.49897,5.50069,16000000.0
2007-04-16 23:04:00,5.49976,5.50009,5.4988,5.50007,12000000.0
2007-04-16 23:05:00,5.49989,5.50009,5.49921,5.49986,11000000.0
2007-04-16 23:06:00,5.49907,5.49996,5.49907,5.49996,11000000.0
2007-04-16 23:07:00,5.49999,5.50019,5.4999,5.50014,13000000.0
2007-04-16 23:08:00,5.50025,5.50073,5.49983,5.50067,20000000.0
2007-04-16 23:09:00,5.5,5.50071,5.49949,5.50018,16000000.0
2007-04-16 23:10:00,5.50012,5.50035,5.49957,5.50013,16000000.0
2007-04-16 23:11:00,5.50061,5.50061,5.49968,5.50021,10000000.0
2007-04-16 23:12:00,5.50003,5.50055,5.49937,5.50055,12000000.0
2007-04-16 23:13:00,5.50011,5.50045,5.49907,5.49977,16000000.0
2007-04-16 23:14:00,5.50025,5.50044,5.49963,5.50012,9000000.0
2007-04-16 23:15:00,5.50041,5.50041,5.49915,5.49968,9000000.0
2007-04-16 23:16:00,5.50015,5.5011,5.49942,5.50056,18000000.0
2007-04-16 23:17:00,5.50013,5.50156,5.50007,5.50109,8000000.0
2007-04-16 23:18:00,5.50174,5.50203,5.50106,5.50158,10000000.0
2007-04-16 23:19:00,5.50139,5.5021,5.50096,5.5021,9000000.0
2007-04-16 23:20:00,5.50155,5.50232,5.50099,5.50099,17000000.0
2007-04-16 23:21:00,5.50187,5.50223,5.50093,5.50161,11000000.0
2007-04-16 23:22:00,5.50172,5.50297,5.50094,5.50173,12000000.0
2007-04-16 23:23:00,5.503,5.503,5.50165,5.50217,12000000.0
2007-04-16 23:24:00,5.50207,5.5028,5.50207,5.50265,12000000.0
2007-04-16 23:25:00,5.50271,5.50291,5.50189,5.50206,9000000.0
2007-04-16 23:26:00,5.50183,5.50212,5.50138,5.50192,14000000.0
2007-04-16 23:27:00,5.50186,5.50231,5.50103,5.50128,17000000.0
2007-04-16 23:28:00,5.50205,5.50284,5.50163,5.50284,15000000.0
2007-04-16 23:29:00,5.50229,5.50267,5.50175,5.50209,11000000.0
2007-04-16 23:30:00,5.50183,5.50311,5.50165,5.50189,14000000.0
2007-04-16 23:31:00,5.5021,5.50241,5.50168,5.5018,7000000.0
2007-04-16 23:32:00,5.50198,5.50304,5.50192,5.50231,15000000.0
2007-04-16 23:33:00,5.50283,5.50283,5.50184,5.50193,7000000.0
2007-04-16 23:34:00,5.50197,5.50259,5.50146,5.50146,10000000.0
2007-04-16 23:35:00,5.50135,5.50158,5.50135,5.5014,12000000.0
2007-04-16 23:36:00,5.50185,5.50251,5.50147,5.50204,10000000.0
2007-04-16 23:37:00,5.50177,5.50282,5.50171,5.50202,14000000.0
2007-04-16 23:38:00,5.50205,5.503,5.50203,5.50203,17000000.0
2007-04-16 23:39:00,5.50177,5.50264,5.50171,5.50264,9000000.0
2007-04-16 23:40:00,5.50236,5.50299,5.50162,5.50195,12000000.0
2007-04-16 23:41:00,5.50244,5.50253,5.50146,5.50203,9000000.0
2007-04-16 23:42:00,5.50311,5.50311,5.50179,5.50179,15000000.0
2007-04-16 23:43:00,5.50226,5.50299,5.50132,5.50234,13000000.0
2007-04-16 23:44:00,5.50234,5.5025,5.50224,5.50242,8000000.0
2007-04-16 23:45:00,5.50265,5.50278,5.50183,5.50212,12000000.0
2007-04-16 23:46:00,5.50194,5.50279,5.50174,5.50174,20000000.0
2007-04-16 23:47:00,5.50184,5.50257,5.50127,5.50136,19000000.0
2007-04-16 23:48:00,5.50195,5.50304,5.50195,5.5026,14000000.0
2007-04-16 23:49:00,5.50192,5.50286,5.50174,5.50222,12000000.0
2007-04-16 23:50:00,5.50287,5.50296,5.50222,5.50296,10000000.0
2007-04-16 23:51:00,5.50293,5.50324,5.50192,5.5021,14000000.0
2007-04-16 23:52:00,5.50197,5.5023,5.50194,5.50225,13000000.0
2007-04-16 23:53:00,5.5032,5.50335,5.50201,5.50247,16000000.0
2007-04-16 23:54:00,5.50256,5.50309,5.50113,5.50286,13000000.0
2007-04-16 23:55:00,5.50228,5.50255,5.50122,5.5014,16000000.0
2007-04-16 23:56:00,5.50137,5.50197,5.5004,5.5004,12000000.0
2007-04-16 23:57:00,5.50101,5.50188,5.50058,5.5011,14000000.0
2007-04-16 23:58:00,5.50199,5.50277,5.50097,5.50159,16000000.0
2007-04-16 23:59:00,5.50177,5.5029,5.501,5.50235,12000000.0
2007-04-17 00:00:00,5.50208,5.5028,5.50129,5.50155,17000000.0
2007-04-17 00:01:00,5.5009,5.5009,5.4996,5.4996,12000000.0
2007-04-17 00:02:00,5.5018,5.50206,5.50083,5.50146,11000000.0
2007-04-17 00:03:00,5.50145,5.50195,5.50095,5.50115,7000000.0
2007-04-17 00:04:00,5.50188,5.50268,5.50166,5.50182,16000000.0
2007-04-17 00:05:00,5.50193,5.50234,5.50098,5.50159,17000000.0
2007-04-17 00:06:00,5.50167,5.5024,5.50145,5.50145,10000000.0
2007-04-17 00:07:00,5.50275,5.50275,5.50116,5.50213,19000000.0
2007-04-17 00:08:00,5.50137,5.5022,5.50137,5.5022,9000000.0
2007-04-17 00:09:00,5.50117,5.50219,5.50092,5.50092,19000000.0
2007-04-17 00:10:00,5.50166,5.50235,5.50103,5.50128,16000000.0
2007-04-17 00:11:00,5.50229,5.50229,5.50092,5.50092,9000000.0
2007-04-17 00:12:00,5.50281,5.50309,5.50192,5.5025,11000000.0
2007-04-17 00:13:00,5.50257,5.50257,5.50119,5.50194,8000000.0
2007-04-17 00:14:00,5.5015,5.50196,5.50116,5.50173,9000000.0
2007-04-17 00:15:00,5.50282,5.50282,5.50144,5.50191,15000000.0
2007-04-17 00:16:00,5.50214,5.50277,5.50182,5.50222,18000000.0
2007-04-17 00:17:00,5.50261,5.50269,5.50164,5.5018,21000000.0
2007-04-17 00:18:00,5.50117,5.50125,5.50105,5.50125,16000000.0
2007-04-17 00:19:00,5.50287,5.50311,5.50193,5.50251,12000000.0
2007-04-17 00:20:00,5.50277,5.50313,5.50118,5.50208,13000000.0
2007-04-17 00:21:00,5.50326,5.50326,5.50192,5.50242,13000000.0
2007-04-17 00:22:00,5.50211,5.50326,5.50186,5.50186,13000000.0
2007-04-17 00:23:00,5.50259,5.50276,5.50165,5.50165,11000000.0
2007-04-17 00:24:00,5.50321,5.50321,5.50212,5.50265,10000000.0
2007-04-17 00:25:00,5.50346,5.50368,5.50346,5.50359,16000000.0
2007-04-17 00:26:00,5.50268,5.50324,5.50162,5.50316,13000000.0
2007-04-17 00:27:00,5.50208,5.50345,5.50208,5.50254,16000000.0
2007-04-17 00:28:00,5.50318,5.50347,5.50276,5.50285,13000000.0
2007-04-17 00:29:00,5.50278,5.50285,5.50265,5.50265,10000000.0
2007-04-17 00:30:00,5.50243,5.50367,5.50238,5.50325,15000000.0
2007-04-17 00:31:00,5.50334,5.50368,5.50267,5.50303,18000000.0
2007-04-17 00:32:00,5.50301,5.5032,5.50292,5.50314,14000000.0
2007-04-17 00:33:00,5.50402,5.50433,5.50318,5.50323,13000000.0
2007-04-17 00:34:00,5.50371,5.50407,5.50264,5.50407,11000000.0
2007-04-17 00:35:00,5.50419,5.50419,5.50305,5.5037,13000000.0
2007-04-17 00:36:00,5.50322,5.50408,5.50296,5.5038,12000000.0
2007-04-17 00:37:00,5.50345,5.50375,5.50339,5.50355,10000000.0
2007-04-17 00:38:00,5.50288,5.5039,5.50288,5.50339,11000000.0
2007-04-17 00:39:00,5.50315,5.50445,5.50315,5.50445,16000000.0
2007-04-17 00:40:00,5.50437,5.50437,5.50315,5.50419,10000000.0
2007-04-17 00:41:00,5.50423,5.50451,5.50325,5.50393,15000000.0
2007-04-17 00:42:00,5.50295,5.50295,5.50275,5.50287,10000000.0
2007-04-17 00:43:00,5.50294,5.50294,5.50268,5.50292,8000000.0
2007-04-17 00:44:00,5.50413,5.50448,5.50338,5.50338,7000000.0
2007-04-17 00:45:00,5.50323,5.50397,5.50306,5.50344,10000000.0
2007-04-17 00:46:00,5.50472,5.50472,5.50379,5.50465,18000000.0
2007-04-17 00:47:00,5.50472,5.50472,5.50315,5.50351,18000000.0
2007-04-17 00:48:00,5.50319,5.5039,5.50309,5.50352,15000000.0
2007-04-17 00:49:00,5.50362,5.50431,5.5032,5.50327,19000000.0
2007-04-17 00:50:00,5.5039,5.5039,5.50225,5.50283,15000000.0
2007-04-17 00:51:00,5.50285,5.50344,5.50244,5.50246,12000000.0
2007-04-17 00:52:00,5.50257,5.50404,5.50257,5.50402,15000000.0
2007-04-17 00:53:00,5.5037,5.50401,5.5028,5.50363,9000000.0
2007-04-17 00:54:00,5.50415,5.50419,5.50228,5.5041,17000000.0
2007-04-17 00:55:00,5.50325,5.50345,5.50325,5.50325,11000000.0
2007-04-17 00:56:00,5.50448,5.50455,5.50429,5.50447,23000000.0
2007-04-17 00:57:00,5.50344,5.50409,5.5031,5.5031,11000000.0
2007-04-17 00:58:00,5.50443,5.50446,5.50424,5.50443,11000000.0
2007-04-17 00:59:00,5.50419,5.50419,5.50281,5.50281,11000000.0
2007-04-17 01:00:00,5.50324,5.50385,5.50233,5.50318,14000000.0
2007-04-17 01:01:00,5.50249,5.50391,5.50229,5.50391,9000000.0
2007-04-17 01:02:00,5.50221,5.50382,5.50221,5.50382,13000000.0
2007-04-17 01:03:00,5.50346,5.50375,5.50328,5.5035,18000000.0
2007-04-17 01:04:00,5.50279,5.50333,5.5021,5.50333,11000000.0
2007-04-17 01:05:00,5.50267,5.50359,5.50228,5.50268,13000000.0
2007-04-17 01:06:00,5.50287,5.50295,5.50275,5.50275,9000000.0
2007-04-17 01:07:00,5.50262,5.50289,5.50208,5.50264,15000000.0
2007-04-17 01:08:00,5.5038,5.50399,5.50242,5.50376,15000000.0
2007-04-17 01:09:00,5.50386,5.5044,5.5033,5.50435,14000000.0
2007-04-17 01:10:00,5.50375,5.504,5.50301,5.50324,13000000.0
2007-04-17 01:11:00,5.50289,5.5033,5.50247,5.50293,7000000.0
2007-04-17 01:12:00,5.50265,5.50331,5.50208,5.50329,17000000.0
2007-04-17 01:13:00,5.5026,5.50361,5.50231,5.50298,18000000.0
2007-04-17 01:14:00,5.50218,5.50389,5.50218,5.50378,14000000.0
2007-04-17 01:15:00,5.50344,5.50375,5.50296,5.50372,10000000.0
2007-04-17 01:16:00,5.50263,5.50386,5.50263,5.50341,18000000.0
2007-04-17 01:17:00,5.50298,5.50305,5.50285,5.50305,16000000.0
2007-04-17 01:18:00,5.50308,5.50363,5.50223,5.50223,13000000.0
2007-04-17 01:19:00,5.50266,5.50266,5.50224,5.50224,12000000.0
2007-04-17 01:20:00,5.50322,5.50322,5.50225,5.50268,15000000.0
2007-04-17 01:21:00,5.50295,5.50329,5.5021,5.50306,14000000.0
2007-04-17 01:22:00,5.50232,5.5037,5.50216,5.50276,13000000.0
2007-04-17 01:23:00,5.50346,5.50368,5.50241,5.50285,14000000.0
2007-04-17 01:24:00,5.50195,5.50215,5.50195,5.50195,15000000.0
2007-04-17 01:25:00,5.50314,5.50363,5.50271,5.5035,17000000.0
2007-04-17 01:26:00,5.50333,5.50333,5.50234,5.50236,14000000.0
2007-04-17 01:27:00,5.50326,5.50353,5.50226,5.50285,13000000.0
2007-04-17 01:28:00,5.50385,5.50385,5.50191,5.50191,9000000.0
2007-04-17 01:29:00,5.50379,5.50379,5.50219,5.50219,11000000.0
2007-04-17 01:30:00,5.50288,5.50294,5.50268,5.5028,20000000.0
2007-04-17 01:31:00,5.50304,5.50335,5.50196,5.50196,9000000.0
2007-04-17 01:32:00,5.50256,5.50358,5.50219,5.50324,7000000.0
2007-04-17 01:33:00,5.50227,5.50293,5.50222,5.50285,13000000.0
2007-04-17 01:34:00,5.50337,5.50337,5.5021,5.50274,10000000.0
2007-04-17 01:35:00,5.50142,5.50296,5.50142,5.50265,17000000.0
2007-04-17 01:36:00,5.50292,5.50317,5.50242,5.50255,16000000.0
2007-04-17 01:37:00,5.50367,5.50384,5.50329,5.50378,13000000.0
2007-04-17 01:38:00,5.50347,5.50392,5.50234,5.50267,15000000.0
2007-04-17 01:39:00,5.50322,5.50363,5.50254,5.50302,13000000.0
2007-04-17 01:40:00,5.50365,5.50365,5.50246,5.50277,14000000.0
2007-04-17 01:41:00,5.50332,5.50416,5.50268,5.50268,12000000.0
2007-04-17 01:42:00,5.503,5.50347,5.50283,5.50322,14000000.0
2007-04-17 01:43:00,5.50326,5.50372,5.50274,5.50369,18000000.0
2007-04-17 01:44:00,5.50328,5.50363,5.5025,5.5025,12000000.0
2007-04-17 01:45:00,5.50283,5.50332,5.5022,5.50287,19000000.0
2007-04-17 01:46:00,5.50319,5.50337,5.50236,5.50268,15000000.0
2007-04-17 01:47:00,5.50334,5.50348,5.50255,5.50255,10000000.0
2007-04-17 01:48:00,5.50338,5.50364,5.50217,5.50301,14000000.0
2007-04-17 01:49:00,5.50322,5.50377,5.50229,5.50229,16000000.0
2007-04-17 01:50:00,5.50371,5.50371,5.50241,5.50288,18000000.0
2007-04-17 01:51:00,5.50195,5.50215,5.50195,5.50195,16000000.0
2007-04-17 01:52:00,5.50336,5.50341,5.50228,5.50239,10000000.0
2007-04-17 01:53:00,5.50322,5.50341,5.50238,5.50321,15000000.0
2007-04-17 01:54:00,5.50332,5.50354,5.50189,5.50218,14000000.0
2007-04-17 01:55:00,5.5025,5.50318,5.50193,5.50193,14000000.0
2007-04-17 01:56:00,5.50263,5.50359,5.5022,5.50228,8000000.0
2007-04-17 01:57:00,5.50271,5.50369,5.50248,5.50369,10000000.0
2007-04-17 01:58:00,5.49944,5.50355,5.49944,5.5027,21000000.0
2007-04-17 01:59:00,5.5031,5.50377,5.50212,5.50377,16000000.0
2007-04-17 02:00:00,5.50348,5.50379,5.5031,5.5036,11000000.0
2007-04-17 02:01:00,5.50355,5.50474,5.50355,5.50474,11000000.0
2007-04-17 02:02:00,5.50454,5.50454,5.5029,5.5029,13000000.0
2007-04-17 02:03:00,5.50442,5.50474,5.50378,5.50474,8000000.0
2007-04-17 02:04:00,5.50482,5.50482,5.50306,5.50414,18000000.0
2007-04-17 02:05:00,5.50344,5.50421,5.50256,5.50363,14000000.0
2007-04-17 02:06:00,5.50313,5.50376,5.50238,5.5027,18000000.0
2007-04-17 02:07:00,5.50327,5.50388,5.5024,5.50388,12000000.0
2007-04-17 02:08:00,5.50385,5.50385,5.50235,5.50235,12000000.0
2007-04-17 02:09:00,5.5029,5.50353,5.50261,5.50316,11000000.0
2007-04-17 02:10:00,5.50168,5.50299,5.5015,5.50265,10000000.0
2007-04-17 02:11:00,5.50244,5.50301,5.50187,5.50296,16000000.0
2007-04-17 02:12:00,5.50207,5.50302,5.50145,5.50246,17000000.0
2007-04-17 02:13:00,5.50279,5.50296,5.50179,5.50179,9000000.0
2007-04-17 02:14:00,5.50189,5.50259,5.50079,5.50223,16000000.0
2007-04-17 02:15:00,5.5019,5.50228,5.50089,5.50124,15000000.0
2007-04-17 02:16:00,5.50082,5.50262,5.50082,5.50155,16000000.0
2007-04-17 02:17:00,5.50152,5.50218,5.50044,5.50174,14000000.0
2007-04-17 02:18:00,5.50064,5.50133,5.49963,5.5011,16000000.0
2007-04-17 02:19:00,5.50042,5.50073,5.49981,5.49993,11000000.0
2007-04-17 02:20:00,5.50101,5.50101,5.49893,5.49955,10000000.0
2007-04-17 02:21:00,5.49959,5.50097,5.49915,5.49929,18000000.0
2007-04-17 02:22:00,5.501,5.50109,5.49953,5.50017,15000000.0
2007-04-17 02:23:00,5.50013,5.501,5.49989,5.50023,16000000.0
2007-04-17 02:24:00,5.50047,5.50132,5.49971,5.50122,12000000.0
2007-04-17 02:25:00,5.50094,5.50215,5.50027,5.50123,18000000.0
2007-04-17 02:26:00,5.50104,5.50176,5.50082,5.50165,8000000.0
2007-04-17 02:27:00,5.50184,5.50198,5.50077,5.50187,12000000.0
2007-04-17 02:28:00,5.50117,5.50171,5.50043,5.50068,15000000.0
2007-04-17 02:29:00,5.50078,5.50145,5.50015,5.50051,15000000.0
2007-04-17 02:30:00,5.50079,5.50079,5.49899,5.49968,19000000.0
2007-04-17 02:31:00,5.50003,5.50028,5.4998,5.50023,13000000.0
2007-04-17 02:32:00,5.49963,5.50094,5.49937,5.50007,17000000.0
2007-04-17 02:33:00,5.49926,5.50107,5.49926,5.50107,10000000.0
2007-04-17 02:34:00,5.5,5.50067,5.49936,5.49936,11000000.0
2007-04-17 02:35:00,5.50097,5.50162,5.49961,5.50162,14000000.0
2007-04-17 02:36:00,5.5015,5.5015,5.50004,5.50078,13000000.0
2007-04-17 02:37:00,5.50027,5.50203,5.50027,5.50119,9000000.0
2007-04-17 02:38:00,5.50125,5.50215,5.50112,5.50175,12000000.0
2007-04-17 02:39:00,5.50146,5.50248,5.50102,5.50213,11000000.0
2007-04-17 02:40:00,5.50219,5.50301,5.50137,5.50203,19000000.0
2007-04-17 02:41:00,5.50232,5.50232,5.50072,5.50166,12000000.0
2007-04-17 02:42:00,5.50177,5.50231,5.50123,5.50179,11000000.0
2007-04-17 02:43:00,5.50076,5.50199,5.50076,5.50181,12000000.0
2007-04-17 02:44:00,5.50187,5.50212,5.50103,5.50112,9000000.0
2007-04-17 02:45:00,5.50157,5.50218,5.50089,5.5014,13000000.0
2007-04-17 02:46:00,5.50202,5.5024,5.50098,5.5017,11000000.0
2007-04-17 02:47:00,5.50148,5.50241,5.50143,5.50197,10000000.0
2007-04-17 02:48:00,5.50169,5.50251,5.50148,5.50195,11000000.0
2007-04-17 02:49:00,5.50188,5.50279,5.5017,5.50279,10000000.0
2007-04-17 02:50:00,5.50252,5.50252,5.50051,5.50197,17000000.0
2007-04-17 02:51:00,5.50134,5.50232,5.50053,5.5014,15000000.0
2007-04-17 02:52:00,5.50142,5.50227,5.50073,5.50204,13000000.0
2007-04-17 02:53:00,5.50086,5.50196,5.50043,5.50103,12000000.0
2007-04-17 02:54:00,5.50132,5.50194,5.50076,5.50076,13000000.0
2007-04-17 02:55:00,5.50132,5.50195,5.50055,5.50171,13000000.0
2007-04-17 02:56:00,5.5016,5.5016,5.5002,5.50159,13000000.0
2007-04-17 02:57:00,5.50079,5.50148,5.50033,5.50048,10000000.0
2007-04-17 02:58:00,5.50087,5.50105,5.49992,5.5003,15000000.0
2007-04-17 02:59:00,5.50043,5.50095,5.49991,5.50042,12000000.0
2007-04-17 03:00:00,5.50042,5.50096,5.49949,5.50035,17000000.0
2007-04-17 03:01:00,5.50065,5.50138,5.50009,5.50065,9000000.0
2007-04-17 03:02:00,5.50029,5.50111,5.49986,5.50018,15000000.0
2007-04-17 03:03:00,5.50106,5.50106,5.49929,5.49929,14000000.0
2007-04-17 03:04:00,5.49939,5.50099,5.49939,5.50099,11000000.0
2007-04-17 03:05:00,5.50016,5.50039,5.49932,5.49987,12000000.0
2007-04-17 03:06:00,5.50117,5.50122,5.50037,5.50037,12000000.0
2007-04-17 03:07:00,5.50042,5.50121,5.49991,5.50055,18000000.0
2007-04-17 03:08:00,5.50088,5.5011,5.50022,5.50109,9000000.0
2007-04-17 03:09:00,5.50101,5.50173,5.50053,5.50173,9000000.0
2007-04-17 03:10:00,5.50138,5.50184,5.50001,5.50184,11000000.0
2007-04-17 03:11:00,5.50178,5.50185,5.50165,5.50185,16000000.0
2007-04-17 03:12:00,5.49979,5.50126,5.4995,5.50113,8000000.0
2007-04-17 03:13:00,5.50095,5.50153,5.50024,5.50078,12000000.0
2007-04-17 03:14:00,5.50076,5.50175,5.50011,5.50166,16000000.0
2007-04-17 03:15:00,5.5014,5.5014,5.50028,5.50115,10000000.0
2007-04-17 03:16:00,5.50008,5.50184,5.50008,5.50071,16000000.0
2007-04-17 03:17:00,5.50125,5.50172,5.50075,5.50095,16000000.0
2007-04-17 03:18:00,5.5011,5.50178,5.5003,5.50178,9000000.0
2007-04-17 03:19:00,5.5009,5.50159,5.50072,5.50121,10000000.0
2007-04-17 03:20:00,5.50016,5.50177,5.50001,5.5003,20000000.0
2007-04-17 03:21:00,5.50146,5.50172,5.50081,5.50082,18000000.0
2007-04-17 03:22:00,5.50152,5.5019,5.50069,5.50131,15000000.0
2007-04-17 03:23:00,5.50103,5.50185,5.50087,5.50105,15000000.0
2007-04-17 03:24:00,5.50117,5.50143,5.50064,5.50133,12000000.0
2007-04-17 03:25:00,5.50036,5.50168,5.50025,5.5009,15000000.0
2007-04-17 03:26:00,5.50122,5.50212,5.50042,5.50141,19000000.0
2007-04-17 03:27:00,5.50124,5.50145,5.50082,5.50137,8000000.0
2007-04-17 03:28:00,5.50056,5.50166,5.50037,5.50125,13000000.0
2007-04-17 03:29:00,5.50163,5.50173,5.50096,5.50125,9000000.0
2007-04-17 03:30:00,5.50127,5.50135,5.50115,5.50135,17000000.0
2007-04-17 03:31:00,5.50215,5.50235,5.50215,5.50228,7000000.0
2007-04-17 03:32:00,5.50128,5.50166,5.50061,5.50071,15000000.0
2007-04-17 03:33:00,5.50153,5.50153,5.50035,5.5009,14000000.0
2007-04-17 03:34:00,5.50055,5.50122,5.49972,5.50095,13000000.0
2007-04-17 03:35:00,5.50099,5.50099,5.49984,5.50099,9000000.0
2007-04-17 03:36:00,5.50067,5.50067,5.49898,5.49975,13000000.0
2007-04-17 03:37:00,5.49951,5.50018,5.49902,5.49958,13000000.0
2007-04-17 03:38:00,5.50008,5.50064,5.4993,5.50006,14000000.0
2007-04-17 03:39:00,5.49936,5.50017,5.49878,5.50017,11000000.0
2007-04-17 03:40:00,5.50013,5.50013,5.49876,5.49981,12000000.0
2007-04-17 03:41:00,5.49986,5.49986,5.49863,5.49894,19000000.0
2007-04-17 03:42:00,5.4996,5.49985,5.49851,5.4986,10000000.0
2007-04-17 03:43:00,5.49898,5.49919,5.49828,5.4985,12000000.0
2007-04-17 03:44:00,5.49932,5.49999,5.49837,5.49909,12000000.0
2007-04-17 03:45:00,5.49893,5.49893,5.49795,5.49795,14000000.0
2007-04-17 03:46:00,5.49928,5.49928,5.49835,5.49835,13000000.0
2007-04-17 03:47:00,5.49965,5.4999,5.49848,5.49896,9000000.0
2007-04-17 03:48:00,5.49858,5.499,5.49825,5.49828,8000000.0
2007-04-17 03:49:00,5.49913,5.49969,5.4981,5.4983,19000000.0
2007-04-17 03:50:00,5.49965,5.49965,5.498,5.49876,12000000.0
2007-04-17 03:51:00,5.49941,5.49966,5.49834,5.49926,15000000.0
2007-04-17 03:52:00,5.4983,5.4997,5.4983,5.4997,11000000.0
2007-04-17 03:53:00,5.49966,5.49966,5.49849,5.49903,12000000.0
2007-04-17 03:54:00,5.49975,5.49975,5.49849,5.49903,12000000.0
2007-04-17 03:55:00,5.49893,5.49946,5.4984,5.4984,12000000.0
2007-04-17 03:56:00,5.49912,5.49983,5.49849,5.49909,14000000.0
2007-04-17 03:57:00,5.49986,5.49986,5.49821,5.49821,15000000.0
2007-04-17 03:58:00,5.49971,5.49973,5.49924,5.49928,12000000.0
2007-04-17 03:59:00,5.49934,5.49976,5.49827,5.49976,17000000.0
2007-04-17 04:00:00,5.49907,5.49981,5.49907,5.49981,14000000.0
2007-04-17 04:01:00,5.49992,5.50018,5.49862,5.50018,13000000.0
2007-04-17 04:02:00,5.49822,5.49993,5.49822,5.49923,16000000.0
2007-04-17 04:03:00,5.49938,5.49995,5.4988,5.49983,14000000.0
2007-04-17 04:04:00,5.49925,5.49937,5.4983,5.49888,19000000.0
2007-04-17 04:05:00,5.49964,5.49984,5.49826,5.4984,12000000.0
2007-04-17 04:06:00,5.49967,5.50001,5.49877,5.49941,18000000.0
2007-04-17 04:07:00,5.49855,5.50046,5.49855,5.50046,16000000.0
2007-04-17 04:08:00,5.49981,5.49994,5.49878,5.49878,8000000.0
2007-04-17 04:09:00,5.4991,5.50008,5.49863,5.49929,13000000.0
2007-04-17 04:10:00,5.49839,5.49959,5.49839,5.49844,14000000.0
2007-04-17 04:11:00,5.49978,5.49985,5.49965,5.49965,18000000.0
2007-04-17 04:12:00,5.49965,5.49992,5.49963,5.49992,10000000.0
2007-04-17 04:13:00,5.49991,5.49991,5.4996,5.49984,14000000.0
2007-04-17 04:14:00,5.49859,5.49908,5.49794,5.49907,20000000.0
2007-04-17 04:15:00,5.49859,5.49928,5.49811,5.49892,14000000.0
2007-04-17 04:16:00,5.49821,5.49865,5.49728,5.49859,15000000.0
2007-04-17 04:17:00,5.49864,5.49864,5.49751,5.49751,22000000.0
2007-04-17 04:18:00,5.49843,5.49843,5.49716,5.49776,17000000.0
2007-04-17 04:19:00,5.49836,5.49867,5.49741,5.49845,12000000.0
2007-04-17 04:20:00,5.49805,5.49849,5.49762,5.49762,17000000.0
2007-04-17 04:21:00,5.49824,5.49869,5.49716,5.49716,13000000.0
2007-04-17 04:22:00,5.49701,5.49825,5.49686,5.49825,14000000.0
2007-04-17 04:23:00,5.49864,5.49864,5.49709,5.49804,9000000.0
2007-04-17 04:24:00,5.49822,5.49822,5.49724,5.49775,9000000.0
2007-04-17 04:25:00,5.49755,5.49849,5.49755,5.49761,13000000.0
2007-04-17 04:26:00,5.49697,5.49835,5.49697,5.49793,12000000.0
2007-04-17 04:27:00,5.49831,5.49847,5.49754,5.49798,16000000.0
2007-04-17 04:28:00,5.49868,5.49898,5.49771,5.49771,11000000.0
2007-04-17 04:29:00,5.49893,5.49995,5.49823,5.4997,20000000.0
2007-04-17 04:30:00,5.49958,5.50014,5.49902,5.49954,16000000.0
2007-04-17 04:31:00,5.49929,5.49997,5.49859,5.49997,12000000.0
2007-04-17 04:32:00,5.50047,5.50048,5.50022,5.50031,11000000.0
2007-04-17 04:33:00,5.50006,5.50022,5.49973,5.4998,14000000.0
2007-04-17 04:34:00,5.49971,5.49987,5.49898,5.4993,11000000.0
2007-04-17 04:35:00,5.49859,5.4991,5.49859,5.49895,14000000.0
2007-04-17 04:36:00,5.50004,5.50038,5.49904,5.50038,11000000.0
2007-04-17 04:37:00,5.49931,5.50037,5.49931,5.49963,15000000.0
2007-04-17 04:38:00,5.49988,5.50003,5.49886,5.49962,7000000.0
2007-04-17 04:39:00,5.49997,5.50009,5.49862,5.50009,19000000.0
2007-04-17 04:40:00,5.49949,5.49989,5.49899,5.49934,14000000.0
2007-04-17 04:41:00,5.50045,5.50045,5.50025,5.50025,12000000.0
2007-04-17 04:42:00,5.50043,5.50052,5.50021,5.50052,11000000.0
2007-04-17 04:43:00,5.49951,5.50008,5.49951,5.50008,15000000.0
2007-04-17 04:44:00,5.50004,5.50004,5.49862,5.49961,13000000.0
2007-04-17 04:45:00,5.49999,5.50031,5.49882,5.50031,19000000.0
2007-04-17 04:46:00,5.49935,5.50041,5.49935,5.50001,14000000.0
2007-04-17 04:47:00,5.49959,5.50033,5.49928,5.49995,7000000.0
2007-04-17 04:48:00,5.49946,5.50054,5.49918,5.50054,14000000.0
2007-04-17 04:49:00,5.50006,5.50074,5.49965,5.50004,12000000.0
2007-04-17 04:50:00,5.50109,5.50124,5.49921,5.50044,9000000.0
2007-04-17 04:51:00,5.49962,5.50044,5.49889,5.49889,16000000.0
2007-04-17 04:52:00,5.49912,5.4997,5.49869,5.49917,14000000.0
2007-04-17 04:53:00,5.49827,5.50045,5.49827,5.49855,12000000.0
2007-04-17 04:54:00,5.49789,5.49994,5.49789,5.49944,9000000.0
2007-04-17 04:55:00,5.49938,5.50008,5.49862,5.49862,19000000.0
2007-04-17 04:56:00,5.499,5.49962,5.49829,5.49955,17000000.0
2007-04-17 04:57:00,5.49833,5.49973,5.49833,5.49851,15000000.0
2007-04-17 04:58:00,5.49973,5.50034,5.49973,5.50034,7000000.0
2007-04-17 04:59:00,5.49935,5.50021,5.49875,5.50021,10000000.0
2007-04-17 05:00:00,5.49922,5.49967,5.49799,5.49916,19000000.0
2007-04-17 05:01:00,5.49804,5.4994,5.49804,5.49925,8000000.0
2007-04-17 05:02:00,5.49998,5.49998,5.49897,5.49972,8000000.0
2007-04-17 05:03:00,5.49804,5.49963,5.49804,5.49963,13000000.0
2007-04-17 05:04:00,5.49978,5.50006,5.49878,5.49924,16000000.0
2007-04-17 05:05:00,5.49976,5.50009,5.49919,5.50009,17000000.0
2007-04-17 05:06:00,5.49935,5.49935,5.49915,5.49928,15000000.0
2007-04-17 05:07:00,5.4996,5.49982,5.49894,5.49894,9000000.0
2007-04-17 05:08:00,5.49862,5.49978,5.49859,5.49973,14000000.0
2007-04-17 05:09:00,5.49988,5.50018,5.49872,5.49872,15000000.0
2007-04-17 05:10:00,5.4989,5.50027,5.49871,5.49948,13000000.0
2007-04-17 05:11:00,5.50051,5.50065,5.49904,5.49997,13000000.0
2007-04-17 05:12:00,5.49997,5.49997,5.49937,5.49938,15000000.0
2007-04-17 05:13:00,5.49954,5.50004,5.49914,5.49937,14000000.0
2007-04-17 05:14:00,5.49965,5.50012,5.4991,5.4991,13000000.0
2007-04-17 05:15:00,5.49911,5.49911,5.49879,5.49891,15000000.0
2007-04-17 05:16:00,5.4986,5.49938,5.49845,5.49932,12000000.0
2007-04-17 05:17:00,5.49897,5.50039,5.49825,5.5003,13000000.0
2007-04-17 05:18:00,5.49959,5.5003,5.49876,5.49913,14000000.0
2007-04-17 05:19:00,5.49945,5.50003,5.49915,5.49989,9000000.0
2007-04-17 05:20:00,5.49922,5.50027,5.4992,5.49957,12000000.0
2007-04-17 05:21:00,5.50019,5.50019,5.49904,5.49984,9000000.0
2007-04-17 05:22:00,5.49975,5.50051,5.49923,5.50051,13000000.0
2007-04-17 05:23:00,5.49995,5.49995,5.49975,5.49995,9000000.0
2007-04-17 05:24:00,5.49984,5.49997,5.49971,5.49988,13000000.0
2007-04-17 05:25:00,5.50041,5.50041,5.49938,5.49978,10000000.0
2007-04-17 05:26:00,5.50049,5.50049,5.49902,5.49902,11000000.0
2007-04-17 05:27:00,5.50011,5.50028,5.4994,5.50002,20000000.0
2007-04-17 05:28:00,5.50004,5.50012,5.49988,5.5,11000000.0
2007-04-17 05:29:00,5.50061,5.50085,5.49954,5.50078,8000000.0
2007-04-17 05:30:00,5.49937,5.50035,5.49904,5.49946,13000000.0
2007-04-17 05:31:00,5.49985,5.5013,5.49985,5.50046,12000000.0
2007-04-17 05:32:00,5.49987,5.50104,5.49987,5.50051,14000000.0
2007-04-17 05:33:00,5.50081,5.50109,5.50012,5.50049,10000000.0
2007-04-17 05:34:00,5.50095,5.50121,5.5002,5.50027,14000000.0
2007-04-17 05:35:00,5.50088,5.50088,5.50052,5.50062,16000000.0
2007-04-17 05:36:00,5.50104,5.50138,5.50045,5.50138,11000000.0
2007-04-17 05:37:00,5.50054,5.50114,5.49986,5.50077,14000000.0
2007-04-17 05:38:00,5.5005,5.50094,5.49999,5.5003,12000000.0
2007-04-17 05:39:00,5.50035,5.50134,5.50031,5.50134,16000000.0
2007-04-17 05:40:00,5.50058,5.50131,5.49987,5.50012,15000000.0
2007-04-17 05:41:00,5.49995,5.50132,5.4999,5.5012,11000000.0
2007-04-17 05:42:00,5.50057,5.50122,5.49992,5.50014,20000000.0
2007-04-17 05:43:00,5.50062,5.50132,5.49999,5.50105,13000000.0
2007-04-17 05:44:00,5.50085,5.50132,5.5006,5.50071,10000000.0
2007-04-17 05:45:00,5.50069,5.5013,5.50036,5.50083,9000000.0
2007-04-17 05:46:00,5.50104,5.50113,5.50017,5.50088,24000000.0
2007-04-17 05:47:00,5.50075,5.50075,5.50055,5.50055,16000000.0
2007-04-17 05:48:00,5.50075,5.50076,5.50052,5.50072,8000000.0
2007-04-17 05:49:00,5.50058,5.50065,5.50045,5.50045,7000000.0
2007-04-17 05:50:00,5.50136,5.50141,5.50121,5.50128,11000000.0
2007-04-17 05:51:00,5.5005,5.50125,5.49991,5.50012,18000000.0
2007-04-17 05:52:00,5.50106,5.50107,5.50001,5.50107,9000000.0
2007-04-17 05:53:00,5.50082,5.50104,5.49976,5.50104,15000000.0
2007-04-17 05:54:00,5.50066,5.50139,5.50035,5.50035,14000000.0
2007-04-17 05:55:00,5.50082,5.50084,5.50053,5.50063,15000000.0
2007-04-17 05:56:00,5.50093,5.50093,5.49967,5.5008,23000000.0
2007-04-17 05:57:00,5.50062,5.50064,5.49929,5.49968,17000000.0
2007-04-17 05:58:00,5.49999,5.50011,5.49921,5.49945,11000000.0
2007-04-17 05:59:00,5.49994,5.50053,5.49929,5.49929,13000000.0
2007-04-17 06:00:00,5.50057,5.50057,5.49917,5.49967,18000000.0
2007-04-17 06:01:00,5.49964,5.50056,5.49949,5.50056,9000000.0
2007-04-17 06:02:00,5.49961,5.5,5.49902,5.49985,16000000.0
2007-04-17 06:03:00,5.49948,5.49966,5.4989,5.49966,12000000.0
2007-04-17 06:04:00,5.49994,5.50035,5.49962,5.49976,17000000.0
2007-04-17 06:05:00,5.5001,5.50031,5.49944,5.49993,11000000.0
2007-04-17 06:06:00,5.50004,5.50009,5.49897,5.4996,14000000.0
2007-04-17 06:07:00,5.50067,5.50067,5.49922,5.49963,13000000.0
2007-04-17 06:08:00,5.50089,5.5009,5.49948,5.50032,13000000.0
2007-04-17 06:09:00,5.5002,5.5009,5.49981,5.5009,11000000.0
2007-04-17 06:10:00,5.50095,5.50115,5.50095,5.50107,8000000.0
2007-04-17 06:11:00,5.50005,5.50078,5.49975,5.50017,17000000.0
2007-04-17 06:12:00,5.4997,5.5005,5.49929,5.49971,13000000.0
2007-04-17 06:13:00,5.4995,5.50076,5.49912,5.50037,13000000.0
2007-04-17 06:14:00,5.5002,5.5004,5.49934,5.49945,11000000.0
2007-04-17 06:15:00,5.5,5.50056,5.49929,5.50046,16000000.0
2007-04-17 06:16:00,5.49944,5.50011,5.49871,5.49871,13000000.0
2007-04-17 06:17:00,5.49973,5.49992,5.49863,5.49992,18000000.0
2007-04-17 06:18:00,5.50036,5.50036,5.49895,5.49957,11000000.0
2007-04-17 06:19:00,5.50041,5.5005,5.49872,5.49872,7000000.0
2007-04-17 06:20:00,5.49905,5.50005,5.49862,5.50005,17000000.0
2007-04-17 06:21:00,5.4998,5.50016,5.49904,5.50016,13000000.0
2007-04-17 06:22:00,5.4994,5.50033,5.49895,5.49929,19000000.0
2007-04-17 06:23:00,5.49912,5.49987,5.49888,5.49888,19000000.0
2007-04-17 06:24:00,5.49979,5.49979,5.49865,5.49868,20000000.0
2007-04-17 06:25:00,5.49893,5.49986,5.49887,5.4993,8000000.0
2007-04-17 06:26:00,5.49918,5.49924,5.4987,5.4987,19000000.0
2007-04-17 06:27:00,5.49884,5.49906,5.49879,5.49885,12000000.0
2007-04-17 06:28:00,5.49923,5.49927,5.4989,5.4989,10000000.0
2007-04-17 06:29:00,5.49898,5.49905,5.49885,5.49885,10000000.0
2007-04-17 06:30:00,5.49904,5.50054,5.49892,5.49977,12000000.0
2007-04-17 06:31:00,5.49936,5.49982,5.49901,5.4996,15000000.0
2007-04-17 06:32:00,5.4997,5.50008,5.49942,5.50008,11000000.0
2007-04-17 06:33:00,5.49903,5.49955,5.49813,5.49813,13000000.0
2007-04-17 06:34:00,5.49842,5.49891,5.49814,5.49891,7000000.0
2007-04-17 06:35:00,5.49797,5.49882,5.49792,5.49853,11000000.0
2007-04-17 06:36:00,5.49898,5.49957,5.49777,5.49777,7000000.0
2007-04-17 06:37:00,5.49894,5.50007,5.49868,5.49977,9000000.0
2007-04-17 06:38:00,5.49984,5.50061,5.49984,5.50061,11000000.0
2007-04-17 06:39:00,5.49994,5.50066,5.4992,5.4992,14000000.0
2007-04-17 06:40:00,5.49954,5.50015,5.49854,5.49891,12000000.0
2007-04-17 06:41:00,5.4995,5.50046,5.49864,5.49886,17000000.0
2007-04-17 06:42:00,5.49908,5.49922,5.49883,5.49883,13000000.0
2007-04-17 06:43:00,5.49969,5.50024,5.49921,5.49921,11000000.0
2007-04-17 06:44:00,5.49972,5.50079,5.49934,5.49988,15000000.0
2007-04-17 06:45:00,5.49978,5.49978,5.4992,5.4992,10000000.0
2007-04-17 06:46:00,5.49955,5.49975,5.49955,5.49975,14000000.0
2007-04-17 06:47:00,5.49992,5.50022,5.49916,5.49996,10000000.0
2007-04-17 06:48:00,5.49968,5.50068,5.49947,5.50015,13000000.0
2007-04-17 06:49:00,5.50038,5.50118,5.50015,5.50015,15000000.0
2007-04-17 06:50:00,5.50031,5.50031,5.49923,5.49946,16000000.0
2007-04-17 06:51:00,5.50003,5.5003,5.49867,5.49965,14000000.0
2007-04-17 06:52:00,5.49902,5.49994,5.49848,5.49949,10000000.0
2007-04-17 06:53:00,5.49864,5.49966,5.49814,5.49911,12000000.0
2007-04-17 06:54:00,5.4994,5.50045,5.49851,5.50042,14000000.0
2007-04-17 06:55:00,5.49838,5.49978,5.49838,5.49878,18000000.0
2007-04-17 06:56:00,5.4996,5.50008,5.49815,5.49959,19000000.0
2007-04-17 06:57:00,5.49954,5.49954,5.49853,5.49893,8000000.0
2007-04-17 06:58:00,5.49888,5.49944,5.49839,5.49899,10000000.0
2007-04-17 06:59:00,5.49885,5.49951,5.49831,5.49834,17000000.0
2007-04-17 07:00:00,5.49888,5.4992,5.49847,5.49884,11000000.0
2007-04-17 07:01:00,5.49927,5.49954,5.49869,5.49885,11000000.0
2007-04-17 07:02:00,5.49892,5.49979,5.49892,5.49979,13000000.0
2007-04-17 07:03:00,5.49854,5.49937,5.49809,5.49858,12000000.0
2007-04-17 07:04:00,5.4984,5.49974,5.4984,5.4985,18000000.0
2007-04-17 07:05:00,5.49855,5.49986,5.49855,5.49911,12000000.0
2007-04-17 07:06:00,5.49881,5.49959,5.49819,5.49819,15000000.0
2007-04-17 07:07:00,5.49873,5.49945,5.49806,5.49945,11000000.0
2007-04-17 07:08:00,5.49967,5.49967,5.49828,5.49957,9000000.0
2007-04-17 07:09:00,5.49978,5.49978,5.49833,5.49878,15000000.0
2007-04-17 07:10:00,5.4978,5.49848,5.49747,5.49788,19000000.0
2007-04-17 07:11:00,5.49751,5.49796,5.49711,5.49756,9000000.0
2007-04-17 07:12:00,5.49803,5.49846,5.49705,5.49742,12000000.0
2007-04-17 07:13:00,5.49808,5.49933,5.49738,5.49933,19000000.0
2007-04-17 07:14:00,5.49807,5.49889,5.49792,5.49792,8000000.0
2007-04-17 07:15:00,5.49854,5.49955,5.49822,5.49853,16000000.0
2007-04-17 07:16:00,5.49929,5.49933,5.49753,5.49856,18000000.0
2007-04-17 07:17:00,5.49929,5.49947,5.49803,5.49861,22000000.0
2007-04-17 07:18:00,5.49863,5.49886,5.49751,5.49751,16000000.0
2007-04-17 07:19:00,5.49866,5.49931,5.49801,5.49824,17000000.0
2007-04-17 07:20:00,5.49799,5.49906,5.49766,5.49906,14000000.0
2007-04-17 07:21:00,5.49867,5.49921,5.49792,5.49824,16000000.0
2007-04-17 07:22:00,5.49817,5.49869,5.49747,5.49768,14000000.0
2007-04-17 07:23:00,5.49846,5.49858,5.49808,5.49808,17000000.0
2007-04-17 07:24:00,5.49843,5.49843,5.49724,5.49798,9000000.0
2007-04-17 07:25:00,5.49743,5.49864,5.49719,5.49864,13000000.0
2007-04-17 07:26:00,5.49862,5.49862,5.49719,5.49782,13000000.0
2007-04-17 07:27:00,5.4969,5.49792,5.49671,5.49772,7000000.0
2007-04-17 07:28:00,5.49765,5.49809,5.49687,5.49746,18000000.0
2007-04-17 07:29:00,5.49739,5.49769,5.49671,5.49684,8000000.0
2007-04-17 07:30:00,5.4973,5.49804,5.49662,5.49804,16000000.0
2007-04-17 07:31:00,5.49715,5.49784,5.49597,5.49699,15000000.0
2007-04-17 07:32:00,5.49739,5.49746,5.49623,5.49716,13000000.0
2007-04-17 07:33:00,5.49643,5.49759,5.49611,5.49755,8000000.0
2007-04-17 07:34:00,5.49686,5.49694,5.4962,5.49621,11000000.0
2007-04-17 07:35:00,5.49662,5.49686,5.495,5.49569,16000000.0
2007-04-17 07:36:00,5.49519,5.49621,5.49519,5.4957,11000000.0
2007-04-17 07:37:00,5.4963,5.49635,5.4951,5.4955,17000000.0
2007-04-17 07:38:00,5.49593,5.49652,5.49559,5.49647,9000000.0
2007-04-17 07:39:00,5.49624,5.49624,5.49528,5.49598,12000000.0
2007-04-17 07:40:00,5.49629,5.49629,5.49432,5.49536,14000000.0
2007-04-17 07:41:00,5.49592,5.49684,5.49499,5.49564,14000000.0
2007-04-17 07:42:00,5.49476,5.49668,5.49476,5.49606,8000000.0
2007-04-17 07:43:00,5.49698,5.49698,5.49559,5.49603,15000000.0
2007-04-17 07:44:00,5.49616,5.49707,5.49616,5.49707,13000000.0
2007-04-17 07:45:00,5.49595,5.49615,5.49595,5.49595,19000000.0
2007-04-17 07:46:00,5.49592,5.49665,5.4956,5.49608,11000000.0
2007-04-17 07:47:00,5.49616,5.4968,5.49548,5.49604,16000000.0
2007-04-17 07:48:00,5.49579,5.49762,5.49557,5.49715,9000000.0
2007-04-17 07:49:00,5.49725,5.49725,5.49657,5.49658,11000000.0
2007-04-17 07:50:00,5.49719,5.49719,5.49619,5.49715,11000000.0
2007-04-17 07:51:00,5.49669,5.49766,5.4962,5.4962,13000000.0
2007-04-17 07:52:00,5.49731,5.49785,5.49618,5.49631,14000000.0
2007-04-17 07:53:00,5.49681,5.49841,5.49653,5.49841,10000000.0
2007-04-17 07:54:00,5.49709,5.49862,5.49672,5.49753,17000000.0
2007-04-17 07:55:00,5.49738,5.49943,5.49738,5.49897,10000000.0
2007-04-17 07:56:00,5.49789,5.49897,5.4977,5.49897,11000000.0
2007-04-17 07:57:00,5.49814,5.49851,5.49756,5.49788,11000000.0
2007-04-17 07:58:00,5.49817,5.49817,5.49658,5.4973,24000000.0
2007-04-17 07:59:00,5.49715,5.49798,5.49699,5.49715,11000000.0
2007-04-17 08:00:00,5.49813,5.49916,5.49747,5.49808,14000000.0
2007-04-17 08:01:00,5.49886,5.49964,5.49781,5.49964,15000000.0
2007-04-17 08:02:00,5.49728,5.49893,5.49675,5.49828,16000000.0
2007-04-17 08:03:00,5.49614,5.49854,5.49614,5.49715,10000000.0
2007-04-17 08:04:00,5.49862,5.49913,5.49696,5.4983,13000000.0
2007-04-17 08:05:00,5.49863,5.50035,5.49827,5.49886,18000000.0
2007-04-17 08:06:00,5.49913,5.50063,5.49884,5.49935,14000000.0
2007-04-17 08:07:00,5.49954,5.49974,5.49849,5.49881,11000000.0
2007-04-17 08:08:00,5.49964,5.49966,5.49869,5.499,19000000.0
2007-04-17 08:09:00,5.50017,5.50032,5.49897,5.50032,9000000.0
2007-04-17 08:10:00,5.49966,5.50018,5.49905,5.4995,8000000.0
2007-04-17 08:11:00,5.4986,5.4998,5.49788,5.49788,16000000.0
2007-04-17 08:12:00,5.49885,5.49941,5.49848,5.49892,16000000.0
2007-04-17 08:13:00,5.49841,5.49929,5.49799,5.49889,15000000.0
2007-04-17 08:14:00,5.49927,5.49927,5.49784,5.49826,15000000.0
2007-04-17 08:15:00,5.49856,5.49951,5.49771,5.49856,14000000.0
2007-04-17 08:16:00,5.49821,5.49936,5.49776,5.49925,14000000.0
2007-04-17 08:17:00,5.49966,5.50017,5.49822,5.49925,15000000.0
2007-04-17 08:18:00,5.49919,5.50007,5.4989,5.49998,11000000.0
2007-04-17 08:19:00,5.49918,5.5001,5.49805,5.49805,16000000.0
2007-04-17 08:20:00,5.4987,5.50026,5.4987,5.49879,17000000.0
2007-04-17 08:21:00,5.50021,5.50032,5.49882,5.49984,15000000.0
2007-04-17 08:22:00,5.49945,5.50025,5.49743,5.49743,8000000.0
2007-04-17 08:23:00,5.49918,5.49975,5.49762,5.49818,15000000.0
2007-04-17 08:24:00,5.49796,5.4984,5.49754,5.4984,8000000.0
2007-04-17 08:25:00,5.49773,5.49817,5.49697,5.49775,17000000.0
2007-04-17 08:26:00,5.49685,5.49782,5.4964,5.49708,14000000.0
2007-04-17 08:27:00,5.49761,5.49857,5.49738,5.49824,9000000.0
2007-04-17 08:28:00,5.49732,5.49888,5.49721,5.49847,11000000.0
2007-04-17 08:29:00,5.4992,5.49971,5.49816,5.49886,15000000.0
2007-04-17 08:30:00,5.49826,5.49966,5.49797,5.4983,10000000.0
2007-04-17 08:31:00,5.49919,5.49944,5.49796,5.4993,17000000.0
2007-04-17 08:32:00,5.49803,5.49933,5.49735,5.4982,20000000.0
2007-04-17 08:33:00,5.49898,5.49907,5.49731,5.49731,7000000.0
2007-04-17 08:34:00,5.4987,5.49964,5.49816,5.49886,8000000.0
2007-04-17 08:35:00,5.49988,5.49989,5.49786,5.49911,19000000.0
2007-04-17 08:36:00,5.49797,5.49871,5.49756,5.49822,14000000.0
2007-04-17 08:37:00,5.49722,5.49902,5.49721,5.49808,12000000.0
2007-04-17 08:38:00,5.49872,5.49872,5.49755,5.49755,13000000.0
2007-04-17 08:39:00,5.49867,5.49867,5.49688,5.49817,14000000.0
2007-04-17 08:40:00,5.49679,5.49814,5.49642,5.49642,12000000.0
2007-04-17 08:41:00,5.4984,5.49854,5.49712,5.49804,11000000.0
2007-04-17 08:42:00,5.49762,5.49865,5.49715,5.49865,18000000.0
2007-04-17 08:43:00,5.49833,5.49854,5.49697,5.49758,8000000.0
2007-04-17 08:44:00,5.49685,5.49745,5.49601,5.49635,12000000.0
2007-04-17 08:45:00,5.49744,5.49781,5.49603,5.49698,20000000.0
2007-04-17 08:46:00,5.49673,5.49718,5.49619,5.49662,10000000.0
2007-04-17 08:47:00,5.49712,5.49744,5.49638,5.49657,13000000.0
2007-04-17 08:48:00,5.49576,5.49716,5.49557,5.4962,16000000.0
2007-04-17 08:49:00,5.49619,5.49743,5.49557,5.49675,9000000.0
2007-04-17 08:50:00,5.49678,5.49739,5.49545,5.49698,17000000.0
2007-04-17 08:51:00,5.49737,5.49798,5.49679,5.49738,8000000.0
2007-04-17 08:52:00,5.49903,5.49908,5.49745,5.49887,20000000.0
2007-04-17 08:53:00,5.49881,5.49912,5.49735,5.49751,16000000.0
2007-04-17 08:54:00,5.49894,5.49927,5.49736,5.49927,15000000.0
2007-04-17 08:55:00,5.49745,5.49941,5.49745,5.49881,12000000.0
2007-04-17 08:56:00,5.49939,5.4997,5.49822,5.49846,14000000.0
2007-04-17 08:57:00,5.49924,5.49924,5.49786,5.49921,14000000.0
2007-04-17 08:58:00,5.49884,5.49884,5.49767,5.49846,15000000.0
2007-04-17 08:59:00,5.49849,5.49849,5.49673,5.49735,15000000.0
2007-04-17 09:00:00,5.49744,5.49861,5.49679,5.49684,14000000.0
2007-04-17 09:01:00,5.49681,5.49805,5.49679,5.49725,14000000.0
2007-04-17 09:02:00,5.49741,5.49825,5.4971,5.49784,17000000.0
2007-04-17 09:03:00,5.49858,5.49916,5.4969,5.4982,16000000.0
2007-04-17 09:04:00,5.49672,5.49869,5.49672,5.49848,10000000.0
2007-04-17 09:05:00,5.49773,5.49896,5.49682,5.49829,14000000.0
2007-04-17 09:06:00,5.49728,5.49861,5.49707,5.49726,14000000.0
2007-04-17 09:07:00,5.49778,5.49821,5.49653,5.49819,9000000.0
2007-04-17 09:08:00,5.49849,5.49867,5.49711,5.49761,17000000.0
2007-04-17 09:09:00,5.49716,5.49878,5.49684,5.49878,9000000.0
2007-04-17 09:10:00,5.49752,5.49803,5.49652,5.49766,12000000.0
2007-04-17 09:11:00,5.49744,5.49809,5.49655,5.49788,15000000.0
2007-04-17 09:12:00,5.49776,5.49824,5.49725,5.49816,14000000.0
2007-04-17 09:13:00,5.49858,5.49858,5.4967,5.49812,12000000.0
2007-04-17 09:14:00,5.49833,5.49855,5.49633,5.49657,13000000.0
2007-04-17 09:15:00,5.49701,5.49808,5.49677,5.49789,13000000.0
2007-04-17 09:16:00,5.49777,5.49837,5.49777,5.49837,10000000.0
2007-04-17 09:17:00,5.49814,5.49846,5.49814,5.49833,14000000.0
2007-04-17 09:18:00,5.49864,5.49864,5.49698,5.49698,16000000.0
2007-04-17 09:19:00,5.49714,5.49857,5.49714,5.4985,14000000.0
2007-04-17 09:20:00,5.49832,5.4987,5.49749,5.4987,11000000.0
2007-04-17 09:21:00,5.49835,5.49843,5.49755,5.49765,11000000.0
2007-04-17 09:22:00,5.49889,5.49889,5.49741,5.49746,18000000.0
2007-04-17 09:23:00,5.49896,5.49965,5.49829,5.49951,18000000.0
2007-04-17 09:24:00,5.49965,5.50033,5.49854,5.50033,18000000.0
2007-04-17 09:25:00,5.50018,5.50142,5.49886,5.50061,13000000.0
2007-04-17 09:26:00,5.5015,5.50187,5.49979,5.50187,13000000.0
2007-04-17 09:27:00,5.5021,5.5021,5.49993,5.50062,11000000.0
2007-04-17 09:28:00,5.49997,5.50122,5.49997,5.50122,12000000.0
2007-04-17 09:29:00,5.49969,5.50063,5.49969,5.50027,16000000.0
2007-04-17 09:30:00,5.50105,5.50117,5.50035,5.50114,11000000.0
2007-04-17 09:31:00,5.49985,5.5014,5.49979,5.50073,13000000.0
2007-04-17 09:32:00,5.50102,5.50233,5.50022,5.50195,14000000.0
2007-04-17 09:33:00,5.50317,5.50358,5.50161,5.5034,16000000.0
2007-04-17 09:34:00,5.5029,5.5029,5.50076,5.50268,13000000.0
2007-04-17 09:35:00,5.50238,5.50342,5.50192,5.50293,9000000.0
2007-04-17 09:36:00,5.50229,5.50286,5.50147,5.50147,7000000.0
2007-04-17 09:37:00,5.50225,5.50278,5.50084,5.50159,14000000.0
2007-04-17 09:38:00,5.50257,5.50282,5.50108,5.50282,18000000.0
2007-04-17 09:39:00,5.50214,5.50266,5.50065,5.50193,15000000.0
2007-04-17 09:40:00,5.50227,5.50228,5.50079,5.50183,10000000.0
2007-04-17 09:41:00,5.5013,5.5021,5.50061,5.50139,14000000.0
2007-04-17 09:42:00,5.50251,5.50251,5.50041,5.50184,18000000.0
2007-04-17 09:43:00,5.50136,5.50174,5.50102,5.50142,9000000.0
2007-04-17 09:44:00,5.50216,5.50216,5.50058,5.50067,10000000.0
2007-04-17 09:45:00,5.50072,5.50141,5.49914,5.49914,10000000.0
2007-04-17 09:46:00,5.50007,5.50053,5.49839,5.50013,14000000.0
2007-04-17 09:47:00,5.50009,5.50009,5.49917,5.49924,11000000.0
2007-04-17 09:48:00,5.49995,5.50053,5.49955,5.50025,10000000.0
2007-04-17 09:49:00,5.49893,5.49971,5.49861,5.49941,13000000.0
2007-04-17 09:50:00,5.50015,5.50015,5.49864,5.49992,12000000.0
2007-04-17 09:51:00,5.49971,5.50104,5.49899,5.50049,18000000.0
2007-04-17 09:52:00,5.50057,5.50057,5.49959,5.5001,12000000.0
2007-04-17 09:53:00,5.50061,5.50066,5.49927,5.50066,18000000.0
2007-04-17 09:54:00,5.50049,5.5008,5.49958,5.50028,13000000.0
2007-04-17 09:55:00,5.50015,5.50097,5.49978,5.50003,14000000.0
2007-04-17 09:56:00,5.50003,5.50115,5.49954,5.50061,16000000.0
2007-04-17 09:57:00,5.50113,5.50122,5.50094,5.50122,17000000.0
2007-04-17 09:58:00,5.5007,5.5007,5.49859,5.49963,18000000.0
2007-04-17 09:59:00,5.49998,5.50021,5.49914,5.4997,7000000.0
2007-04-17 10:00:00,5.49904,5.49904,5.49761,5.49816,13000000.0
2007-04-17 10:01:00,5.4989,5.49924,5.49806,5.49875,15000000.0
2007-04-17 10:02:00,5.49919,5.49959,5.49847,5.49935,10000000.0
2007-04-17 10:03:00,5.49942,5.49987,5.49856,5.49987,15000000.0
2007-04-17 10:04:00,5.49925,5.49966,5.49842,5.49931,13000000.0
2007-04-17 10:05:00,5.49829,5.49897,5.49768,5.49849,16000000.0
2007-04-17 10:06:00,5.49815,5.49969,5.49761,5.49887,16000000.0
2007-04-17 10:07:00,5.49807,5.49864,5.49702,5.49753,24000000.0
2007-04-17 10:08:00,5.49768,5.49775,5.4964,5.49713,13000000.0
2007-04-17 10:09:00,5.49576,5.49686,5.49541,5.49606,17000000.0
2007-04-17 10:10:00,5.49698,5.49698,5.49476,5.49599,14000000.0
2007-04-17 10:11:00,5.49668,5.49683,5.4953,5.49667,14000000.0
2007-04-17 10:12:00,5.49639,5.49678,5.4953,5.49661,9000000.0
2007-04-17 10:13:00,5.49538,5.49644,5.49468,5.49608,13000000.0
2007-04-17 10:14:00,5.49589,5.49621,5.49526,5.49585,10000000.0
2007-04-17 10:15:00,5.49551,5.49662,5.49523,5.49647,19000000.0
2007-04-17 10:16:00,5.49627,5.49664,5.49488,5.49664,11000000.0
2007-04-17 10:17:00,5.49579,5.49649,5.49429,5.49545,13000000.0
2007-04-17 10:18:00,5.49515,5.49634,5.49495,5.49507,21000000.0
2007-04-17 10:19:00,5.49548,5.49677,5.49476,5.49677,12000000.0
2007-04-17 10:20:00,5.49681,5.49681,5.49539,5.49541,8000000.0
2007-04-17 10:21:00,5.49703,5.49703,5.49523,5.49523,17000000.0
2007-04-17 10:22:00,5.49622,5.49663,5.49538,5.49663,15000000.0
2007-04-17 10:23:00,5.49683,5.49698,5.49541,5.49541,11000000.0
2007-04-17 10:24:00,5.4953,5.49665,5.49526,5.49567,13000000.0
2007-04-17 10:25:00,5.49641,5.49662,5.49555,5.4961,14000000.0
2007-04-17 10:26:00,5.4962,5.49664,5.49561,5.49561,10000000.0
2007-04-17 10:27:00,5.49539,5.49613,5.49527,5.49578,9000000.0
2007-04-17 10:28:00,5.49645,5.49727,5.4959,5.49643,11000000.0
2007-04-17 10:29:00,5.49558,5.4972,5.49546,5.49648,19000000.0
2007-04-17 10:30:00,5.49758,5.49812,5.49529,5.49649,11000000.0
2007-04-17 10:31:00,5.49783,5.49823,5.49546,5.49799,15000000.0
2007-04-17 10:32:00,5.49884,5.49936,5.49759,5.49808,9000000.0
2007-04-17 10:33:00,5.49922,5.4993,5.49733,5.498,16000000.0
2007-04-17 10:34:00,5.49726,5.49913,5.49726,5.49913,11000000.0
2007-04-17 10:35:00,5.49856,5.49919,5.49777,5.49817,9000000.0
2007-04-17 10:36:00,5.49811,5.49995,5.49811,5.4986,13000000.0
2007-04-17 10:37:00,5.49874,5.5002,5.49874,5.5002,14000000.0
2007-04-17 10:38:00,5.50027,5.50084,5.4995,5.5,7000000.0
2007-04-17 10:39:00,5.49929,5.50086,5.49929,5.50003,12000000.0
2007-04-17 10:40:00,5.50081,5.50135,5.49954,5.50016,17000000.0
2007-04-17 10:41:00,5.50077,5.50093,5.49828,5.50093,15000000.0
2007-04-17 10:42:00,5.50009,5.5014,5.4995,5.50044,13000000.0
2007-04-17 10:43:00,5.50007,5.5009,5.4992,5.49998,15000000.0
2007-04-17 10:44:00,5.50127,5.50127,5.49846,5.50062,11000000.0
2007-04-17 10:45:00,5.49809,5.50159,5.49809,5.50008,17000000.0
2007-04-17 10:46:00,5.50106,5.50221,5.5009,5.50214,9000000.0
2007-04-17 10:47:00,5.50158,5.50233,5.50058,5.50193,9000000.0
2007-04-17 10:48:00,5.50001,5.50127,5.49951,5.50023,11000000.0
2007-04-17 10:49:00,5.50101,5.50101,5.50019,5.50091,11000000.0
2007-04-17 10:50:00,5.50139,5.50139,5.49992,5.5012,16000000.0
2007-04-17 10:51:00,5.50109,5.50293,5.50001,5.50001,21000000.0
2007-04-17 10:52:00,5.5004,5.50193,5.49985,5.5017,8000000.0
2007-04-17 10:53:00,5.50048,5.50175,5.50021,5.50144,12000000.0
2007-04-17 10:54:00,5.50183,5.50183,5.50002,5.50116,16000000.0
2007-04-17 10:55:00,5.50111,5.50122,5.49997,5.50122,13000000.0
2007-04-17 10:56:00,5.49989,5.50089,5.49889,5.50062,16000000.0
2007-04-17 10:57:00,5.49986,5.50024,5.49877,5.50024,10000000.0
2007-04-17 10:58:00,5.49992,5.50022,5.49896,5.50006,12000000.0
2007-04-17 10:59:00,5.49901,5.49953,5.49857,5.49901,11000000.0
2007-04-17 11:00:00,5.49852,5.49852,5.49563,5.49738,13000000.0
2007-04-17 11:01:00,5.49784,5.49883,5.49715,5.49876,9000000.0
2007-04-17 11:02:00,5.49637,5.49836,5.49603,5.49835,8000000.0
2007-04-17 11:03:00,5.4993,5.4993,5.49754,5.49759,10000000.0
2007-04-17 11:04:00,5.49866,5.49912,5.49719,5.49901,12000000.0
2007-04-17 11:05:00,5.49891,5.49928,5.498,5.49844,11000000.0
2007-04-17 11:06:00,5.49905,5.49942,5.49819,5.49942,8000000.0
2007-04-17 11:07:00,5.49792,5.49991,5.49791,5.49991,14000000.0
2007-04-17 11:08:00,5.49882,5.50018,5.49859,5.49989,18000000.0
2007-04-17 11:09:00,5.49962,5.50015,5.49864,5.49922,15000000.0
2007-04-17 11:10:00,5.49827,5.50041,5.49827,5.49934,12000000.0
2007-04-17 11:11:00,5.50042,5.50044,5.49954,5.50007,11000000.0
2007-04-17 11:12:00,5.50081,5.50082,5.4993,5.5002,8000000.0
2007-04-17 11:13:00,5.5008,5.5008,5.49939,5.50065,15000000.0
2007-04-17 11:14:00,5.50023,5.50032,5.49914,5.49939,13000000.0
2007-04-17 11:15:00,5.50028,5.50028,5.49864,5.4996,20000000.0
2007-04-17 11:16:00,5.50071,5.50071,5.49901,5.49909,15000000.0
2007-04-17 11:17:00,5.49988,5.50092,5.49872,5.49872,18000000.0
2007-04-17 11:18:00,5.49959,5.50024,5.49839,5.49992,20000000.0
2007-04-17 11:19:00,5.49853,5.50002,5.49853,5.49905,13000000.0
2007-04-17 11:20:00,5.49979,5.50099,5.49948,5.50015,20000000.0
2007-04-17 11:21:00,5.50164,5.5017,5.50017,5.50042,18000000.0
2007-04-17 11:22:00,5.50115,5.50238,5.50043,5.50118,18000000.0
2007-04-17 11:23:00,5.50277,5.50277,5.50136,5.50166,13000000.0
2007-04-17 11:24:00,5.50078,5.50178,5.50078,5.50178,9000000.0
2007-04-17 11:25:00,5.50212,5.50212,5.50026,5.50154,8000000.0
2007-04-17 11:26:00,5.50183,5.50183,5.50051,5.50056,8000000.0
2007-04-17 11:27:00,5.50038,5.50218,5.50038,5.50203,7000000.0
2007-04-17 11:28:00,5.50268,5.50313,5.50136,5.503,14000000.0
2007-04-17 11:29:00,5.50343,5.50343,5.50185,5.50295,16000000.0
2007-04-17 11:30:00,5.5025,5.50265,5.50159,5.50159,7000000.0
2007-04-17 11:31:00,5.50253,5.5032,5.50157,5.50223,15000000.0
2007-04-17 11:32:00,5.50229,5.50279,5.50129,5.50279,10000000.0
2007-04-17 11:33:00,5.50283,5.50314,5.50143,5.50143,8000000.0
2007-04-17 11:34:00,5.50302,5.50302,5.50197,5.5024,11000000.0
2007-04-17 11:35:00,5.50307,5.50316,5.50127,5.50316,15000000.0
2007-04-17 11:36:00,5.50162,5.50353,5.50162,5.50353,14000000.0
2007-04-17 11:37:00,5.50317,5.50451,5.50295,5.50391,11000000.0
2007-04-17 11:38:00,5.50385,5.50461,5.50315,5.50423,12000000.0
2007-04-17 11:39:00,5.50335,5.50383,5.50192,5.50322,13000000.0
2007-04-17 11:40:00,5.5036,5.50431,5.503,5.50431,8000000.0
2007-04-17 11:41:00,5.5043,5.50432,5.50265,5.50401,13000000.0
2007-04-17 11:42:00,5.5036,5.5036,5.5017,5.5026,18000000.0
2007-04-17 11:43:00,5.50294,5.50332,5.50182,5.50212,13000000.0
2007-04-17 11:44:00,5.50298,5.50298,5.5016,5.50245,14000000.0
2007-04-17 11:45:00,5.50158,5.50261,5.50124,5.50261,12000000.0
2007-04-17 11:46:00,5.5011,5.50274,5.50076,5.5019,14000000.0
2007-04-17 11:47:00,5.50191,5.50243,5.50083,5.50206,15000000.0
2007-04-17 11:48:00,5.50139,5.50268,5.50127,5.50232,9000000.0
2007-04-17 11:49:00,5.50142,5.50319,5.50142,5.50319,14000000.0
2007-04-17 11:50:00,5.50313,5.50327,5.50152,5.50165,17000000.0
2007-04-17 11:51:00,5.5016,5.50278,5.50121,5.50243,15000000.0
2007-04-17 11:52:00,5.5023,5.50287,5.50118,5.50287,15000000.0
2007-04-17 11:53:00,5.50299,5.50351,5.50175,5.50175,14000000.0
2007-04-17 11:54:00,5.50288,5.503,5.50106,5.50106,9000000.0
2007-04-17 11:55:00,5.50209,5.50225,5.50083,5.50216,11000000.0
2007-04-17 11:56:00,5.50123,5.50253,5.50097,5.5012,13000000.0
2007-04-17 11:57:00,5.50215,5.50326,5.50191,5.50191,13000000.0
2007-04-17 11:58:00,5.50272,5.50306,5.50199,5.5022,12000000.0
2007-04-17 11:59:00,5.50264,5.50324,5.50115,5.50225,12000000.0
2007-04-17 12:00:00,5.50206,5.50228,5.50037,5.50202,12000000.0
2007-04-17 12:01:00,5.50165,5.50165,5.49987,5.50155,22000000.0
2007-04-17 12:02:00,5.50144,5.50144,5.4998,5.49993,10000000.0
2007-04-17 12:03:00,5.5008,5.50223,5.49965,5.50188,18000000.0
2007-04-17 12:04:00,5.50098,5.50134,5.50022,5.50062,12000000.0
2007-04-17 12:05:00,5.50082,5.50165,5.49983,5.50165,15000000.0
2007-04-17 12:06:00,5.50077,5.50167,5.49968,5.50167,14000000.0
2007-04-17 12:07:00,5.5015,5.5015,5.50026,5.50137,15000000.0
2007-04-17 12:08:00,5.5002,5.50205,5.5002,5.50205,19000000.0
2007-04-17 12:09:00,5.50198,5.50215,5.50061,5.50163,12000000.0
2007-04-17 12:10:00,5.50158,5.50158,5.49985,5.50087,23000000.0
2007-04-17 12:11:00,5.50028,5.50088,5.49939,5.5006,21000000.0
2007-04-17 12:12:00,5.50017,5.501,5.49984,5.50037,9000000.0
2007-04-17 12:13:00,5.5004,5.5008,5.49941,5.49994,13000000.0
2007-04-17 12:14:00,5.4995,5.50069,5.49897,5.49997,15000000.0
2007-04-17 12:15:00,5.49998,5.50035,5.49885,5.50015,14000000.0
2007-04-17 12:16:00,5.50107,5.50107,5.49948,5.50091,16000000.0
2007-04-17 12:17:00,5.50093,5.50114,5.49986,5.50033,13000000.0
2007-04-17 12:18:00,5.5005,5.50118,5.50028,5.50118,9000000.0
2007-04-17 12:19:00,5.49977,5.50076,5.49977,5.5007,10000000.0
2007-04-17 12:20:00,5.50064,5.50064,5.49869,5.49992,7000000.0
2007-04-17 12:21:00,5.49846,5.50021,5.49818,5.49935,13000000.0
2007-04-17 12:22:00,5.50004,5.50073,5.49967,5.50033,10000000.0
2007-04-17 12:23:00,5.49914,5.5007,5.49909,5.50068,10000000.0
2007-04-17 12:24:00,5.50009,5.5003,5.49846,5.5003,12000000.0
2007-04-17 12:25:00,5.49982,5.50045,5.49876,5.50037,12000000.0
2007-04-17 12:26:00,5.49957,5.49994,5.49821,5.4996,20000000.0
2007-04-17 12:27:00,5.49891,5.49904,5.49707,5.49883,12000000.0
2007-04-17 12:28:00,5.4979,5.49825,5.49556,5.49825,14000000.0
2007-04-17 12:29:00,5.49824,5.49895,5.49754,5.49895,10000000.0
2007-04-17 12:30:00,5.49869,5.49904,5.49721,5.49791,19000000.0
2007-04-17 12:31:00,5.4982,5.49841,5.4972,5.49841,11000000.0
2007-04-17 12:32:00,5.4983,5.49861,5.49761,5.49827,10000000.0
2007-04-17 12:33:00,5.49781,5.49876,5.49744,5.49876,15000000.0
2007-04-17 12:34:00,5.49845,5.4987,5.49713,5.4987,16000000.0
2007-04-17 12:35:00,5.49741,5.49848,5.49701,5.49848,10000000.0
2007-04-17 12:36:00,5.49862,5.49862,5.49732,5.49857,11000000.0
2007-04-17 12:37:00,5.49822,5.49841,5.49679,5.49746,10000000.0
2007-04-17 12:38:00,5.49729,5.49819,5.49669,5.49771,14000000.0
2007-04-17 12:39:00,5.49864,5.49864,5.4967,5.49718,14000000.0
2007-04-17 12:40:00,5.49854,5.49939,5.49757,5.49757,11000000.0
2007-04-17 12:41:00,5.49811,5.50002,5.49811,5.4996,12000000.0
2007-04-17 12:42:00,5.49884,5.49942,5.49769,5.49813,14000000.0
2007-04-17 12:43:00,5.49824,5.49894,5.49744,5.49793,15000000.0
2007-04-17 12:44:00,5.49829,5.49936,5.49773,5.49936,16000000.0
2007-04-17 12:45:00,5.49912,5.49912,5.49727,5.49727,10000000.0
2007-04-17 12:46:00,5.49747,5.49843,5.49643,5.49738,12000000.0
2007-04-17 12:47:00,5.49796,5.49808,5.4967,5.4975,13000000.0
2007-04-17 12:48:00,5.49738,5.49771,5.49611,5.49665,12000000.0
2007-04-17 12:49:00,5.49607,5.49696,5.49571,5.49571,14000000.0
2007-04-17 12:50:00,5.49605,5.49658,5.49575,5.4958,9000000.0
2007-04-17 12:51:00,5.49595,5.49706,5.49518,5.49688,10000000.0
2007-04-17 12:52:00,5.49546,5.49662,5.49546,5.49662,22000000.0
2007-04-17 12:53:00,5.49652,5.49666,5.49549,5.49649,14000000.0
2007-04-17 12:54:00,5.49613,5.4973,5.49589,5.497,13000000.0
2007-04-17 12:55:00,5.49658,5.49763,5.49598,5.4969,21000000.0
2007-04-17 12:56:00,5.49677,5.4982,5.49677,5.4982,18000000.0
2007-04-17 12:57:00,5.49816,5.49868,5.49775,5.49784,7000000.0
2007-04-17 12:58:00,5.49866,5.49883,5.49744,5.49791,12000000.0
2007-04-17 12:59:00,5.49771,5.49835,5.49688,5.49795,18000000.0
2007-04-17 13:00:00,5.49876,5.49926,5.49794,5.49828,14000000.0
2007-04-17 13:01:00,5.49896,5.49911,5.49798,5.49803,11000000.0
2007-04-17 13:02:00,5.49752,5.49928,5.49752,5.49926,15000000.0
2007-04-17 13:03:00,5.49978,5.50005,5.49865,5.50004,15000000.0
2007-04-17 13:04:00,5.49905,5.50019,5.49817,5.49837,16000000.0
2007-04-17 13:05:00,5.49793,5.49915,5.49741,5.49915,9000000.0
2007-04-17 13:06:00,5.49839,5.49885,5.49752,5.49836,13000000.0
2007-04-17 13:07:00,5.49796,5.499,5.49734,5.4986,13000000.0
2007-04-17 13:08:00,5.49706,5.49885,5.49706,5.49874,10000000.0
2007-04-17 13:09:00,5.49872,5.49872,5.49737,5.49866,15000000.0
2007-04-17 13:10:00,5.49874,5.49894,5.49723,5.49852,12000000.0
2007-04-17 13:11:00,5.49796,5.49863,5.49734,5.49862,12000000.0
2007-04-17 13:12:00,5.49842,5.49873,5.49755,5.49764,12000000.0
2007-04-17 13:13:00,5.49856,5.49884,5.49732,5.49839,11000000.0
2007-04-17 13:14:00,5.49863,5.49863,5.49711,5.49721,9000000.0
2007-04-17 13:15:00,5.49811,5.49811,5.49682,5.49757,15000000.0
2007-04-17 13:16:00,5.49844,5.49844,5.49675,5.4984,15000000.0
2007-04-17 13:17:00,5.4983,5.49855,5.49705,5.49747,17000000.0
2007-04-17 13:18:00,5.49763,5.49847,5.49689,5.49793,15000000.0
2007-04-17 13:19:00,5.49832,5.49873,5.49715,5.498,15000000.0
2007-04-17 13:20:00,5.49716,5.49828,5.49651,5.49789,19000000.0
2007-04-17 13:21:00,5.49678,5.49816,5.49678,5.49741,10000000.0
2007-04-17 13:22:00,5.49771,5.49815,5.49712,5.4978,8000000.0
2007-04-17 13:23:00,5.4984,5.49869,5.49713,5.49824,15000000.0
2007-04-17 13:24:00,5.49741,5.49865,5.49711,5.49711,11000000.0
2007-04-17 13:25:00,5.49938,5.49965,5.49796,5.4986,9000000.0
2007-04-17 13:26:00,5.49973,5.49973,5.49784,5.49926,8000000.0
2007-04-17 13:27:00,5.49901,5.49933,5.49804,5.49932,15000000.0
2007-04-17 13:28:00,5.49887,5.499,5.49787,5.4984,17000000.0
2007-04-17 13:29:00,5.49926,5.49926,5.49801,5.49801,11000000.0
2007-04-17 13:30:00,5.49896,5.49917,5.49773,5.49817,21000000.0
2007-04-17 13:31:00,5.49738,5.49825,5.49678,5.49806,11000000.0
2007-04-17 13:32:00,5.49852,5.49852,5.49654,5.49788,10000000.0
2007-04-17 13:33:00,5.4976,5.49841,5.49727,5.49822,8000000.0
2007-04-17 13:34:00,5.49765,5.49888,5.49732,5.49838,15000000.0
2007-04-17 13:35:00,5.49899,5.49899,5.49768,5.49882,13000000.0
2007-04-17 13:36:00,5.49882,5.49882,5.49749,5.4983,11000000.0
2007-04-17 13:37:00,5.49858,5.49879,5.49791,5.49804,8000000.0
2007-04-17 13:38:00,5.49875,5.49875,5.49748,5.49748,13000000.0
2007-04-17 13:39:00,5.49943,5.49943,5.49847,5.49866,7000000.0
2007-04-17 13:40:00,5.49938,5.49946,5.49728,5.49897,12000000.0
2007-04-17 13:41:00,5.49826,5.4996,5.49804,5.49931,15000000.0
2007-04-17 13:42:00,5.49916,5.49916,5.49779,5.49779,22000000.0
2007-04-17 13:43:00,5.49833,5.49907,5.49805,5.49821,13000000.0
2007-04-17 13:44:00,5.49892,5.49949,5.49811,5.49855,14000000.0
2007-04-17 13:45:00,5.49962,5.49962,5.49785,5.49909,7000000.0
2007-04-17 13:46:00,5.49812,5.49862,5.49733,5.49838,11000000.0
2007-04-17 13:47:00,5.49777,5.49818,5.49675,5.49767,11000000.0
2007-04-17 13:48:00,5.49735,5.49774,5.49599,5.49659,14000000.0
2007-04-17 13:49:00,5.49604,5.49701,5.49547,5.49636,13000000.0
2007-04-17 13:50:00,5.49691,5.49691,5.49536,5.49614,12000000.0
2007-04-17 13:51:00,5.4974,5.4974,5.4959,5.49637,11000000.0
2007-04-17 13:52:00,5.49686,5.49725,5.49603,5.49605,9000000.0
2007-04-17 13:53:00,5.49704,5.49719,5.4954,5.49638,11000000.0
2007-04-17 13:54:00,5.49636,5.49709,5.49522,5.49687,17000000.0
2007-04-17 13:55:00,5.49596,5.49615,5.49498,5.49543,22000000.0
2007-04-17 13:56:00,5.49566,5.49575,5.494,5.49571,13000000.0
2007-04-17 13:57:00,5.49636,5.49636,5.4942,5.49612,19000000.0
2007-04-17 13:58:00,5.49643,5.49643,5.49545,5.4958,11000000.0
2007-04-17 13:59:00,5.49637,5.49647,5.49483,5.49483,7000000.0
2007-04-17 14:00:00,5.49569,5.49629,5.49505,5.49626,9000000.0
2007-04-17 14:01:00,5.49585,5.49655,5.49531,5.49655,7000000.0
2007-04-17 14:02:00,5.49672,5.49695,5.49554,5.49611,13000000.0
2007-04-17 14:03:00,5.49719,5.49779,5.49613,5.49779,17000000.0
2007-04-17 14:04:00,5.49781,5.49802,5.4967,5.4977,13000000.0
2007-04-17 14:05:00,5.49735,5.49765,5.49603,5.49678,8000000.0
2007-04-17 14:06:00,5.49629,5.49706,5.49563,5.49579,10000000.0
2007-04-17 14:07:00,5.49613,5.49689,5.49529,5.4961,10000000.0
2007-04-17 14:08:00,5.49615,5.49626,5.49472,5.49602,14000000.0
2007-04-17 14:09:00,5.4965,5.4965,5.49517,5.49521,16000000.0
2007-04-17 14:10:00,5.49584,5.4964,5.49494,5.49575,12000000.0
2007-04-17 14:11:00,5.49511,5.49572,5.49436,5.49558,14000000.0
2007-04-17 14:12:00,5.49572,5.49644,5.49473,5.4956,13000000.0
2007-04-17 14:13:00,5.49562,5.49639,5.49521,5.49595,11000000.0
2007-04-17 14:14:00,5.49626,5.49626,5.49482,5.49599,14000000.0
2007-04-17 14:15:00,5.49539,5.49722,5.49539,5.49657,11000000.0
2007-04-17 14:16:00,5.49654,5.49654,5.49532,5.49532,11000000.0
2007-04-17 14:17:00,5.49721,5.49721,5.49548,5.49663,14000000.0
2007-04-17 14:18:00,5.49681,5.49685,5.495,5.4959,11000000.0
2007-04-17 14:19:00,5.49665,5.4969,5.49547,5.496,8000000.0
2007-04-17 14:20:00,5.49726,5.49736,5.49528,5.49664,10000000.0
2007-04-17 14:21:00,5.49577,5.4972,5.49555,5.49616,14000000.0
2007-04-17 14:22:00,5.49635,5.49698,5.49583,5.49583,17000000.0
2007-04-17 14:23:00,5.49743,5.49792,5.49645,5.49686,8000000.0
2007-04-17 14:24:00,5.49669,5.49837,5.49614,5.49837,16000000.0
2007-04-17 14:25:00,5.49849,5.49849,5.497,5.49726,11000000.0
2007-04-17 14:26:00,5.49735,5.49863,5.49725,5.49803,14000000.0
2007-04-17 14:27:00,5.49904,5.49904,5.49721,5.49847,8000000.0
2007-04-17 14:28:00,5.49758,5.49773,5.49641,5.49729,11000000.0
2007-04-17 14:29:00,5.49582,5.49693,5.49565,5.49572,11000000.0
2007-04-17 14:30:00,5.49743,5.49743,5.48934,5.49218,14000000.0
2007-04-17 14:31:00,5.49212,5.49454,5.49086,5.49348,15000000.0
2007-04-17 14:32:00,5.49397,5.49478,5.49155,5.49294,9000000.0
2007-04-17 14:33:00,5.49167,5.49357,5.49045,5.49226,12000000.0
2007-04-17 14:34:00,5.49313,5.49313,5.49047,5.49188,12000000.0
2007-04-17 14:35:00,5.49037,5.49257,5.49037,5.49206,18000000.0
2007-04-17 14:36:00,5.49271,5.49271,5.49114,5.49208,12000000.0
2007-04-17 14:37:00,5.49163,5.49218,5.48985,5.49204,12000000.0
2007-04-17 14:38:00,5.49092,5.49333,5.48948,5.49119,24000000.0
2007-04-17 14:39:00,5.49086,5.49196,5.48897,5.49103,12000000.0
2007-04-17 14:40:00,5.49142,5.49171,5.49019,5.49144,15000000.0
2007-04-17 14:41:00,5.48954,5.49118,5.48919,5.49099,17000000.0
2007-04-17 14:42:00,5.49027,5.49082,5.48764,5.48858,15000000.0
2007-04-17 14:43:00,5.48914,5.48979,5.48747,5.48838,9000000.0
2007-04-17 14:44:00,5.48869,5.48873,5.48645,5.48645,7000000.0
2007-04-17 14:45:00,5.48531,5.48669,5.48259,5.48259,17000000.0
2007-04-17 14:46:00,5.48269,5.48672,5.4809,5.48251,14000000.0
2007-04-17 14:47:00,5.48284,5.48567,5.47815,5.47815,16000000.0
2007-04-17 14:48:00,5.47912,5.48144,5.47827,5.48073,12000000.0
2007-04-17 14:49:00,5.48102,5.48102,5.47815,5.47815,20000000.0
2007-04-17 14:50:00,5.47875,5.47966,5.47735,5.47781,12000000.0
2007-04-17 14:51:00,5.47779,5.47882,5.47717,5.47833,12000000.0
2007-04-17 14:52:00,5.47826,5.47918,5.47719,5.47849,22000000.0
2007-04-17 14:53:00,5.47877,5.48006,5.47814,5.47882,17000000.0
2007-04-17 14:54:00,5.48038,5.48211,5.47985,5.48211,14000000.0
2007-04-17 14:55:00,5.48159,5.48256,5.48076,5.4818,20000000.0
2007-04-17 14:56:00,5.48174,5.48238,5.48031,5.48109,22000000.0
2007-04-17 14:57:00,5.48244,5.48247,5.48065,5.48178,10000000.0
2007-04-17 14:58:00,5.48122,5.48225,5.4804,5.48203,17000000.0
2007-04-17 14:59:00,5.48187,5.48277,5.48,5.48277,12000000.0
2007-04-17 15:00:00,5.48264,5.48327,5.48113,5.48301,14000000.0
2007-04-17 15:01:00,5.48141,5.48282,5.48116,5.48191,16000000.0
2007-04-17 15:02:00,5.48266,5.48269,5.48131,5.48225,13000000.0
2007-04-17 15:03:00,5.48301,5.48322,5.48153,5.48212,7000000.0
2007-04-17 15:04:00,5.48217,5.48364,5.48168,5.48364,12000000.0
2007-04-17 15:05:00,5.484,5.48407,5.48243,5.48394,20000000.0
2007-04-17 15:06:00,5.48381,5.48381,5.48222,5.48373,9000000.0
2007-04-17 15:07:00,5.48393,5.48393,5.4827,5.4827,9000000.0
2007-04-17 15:08:00,5.48404,5.48416,5.48247,5.48407,14000000.0
2007-04-17 15:09:00,5.48406,5.48488,5.48275,5.48365,14000000.0
2007-04-17 15:10:00,5.48424,5.48424,5.48169,5.48281,15000000.0
2007-04-17 15:11:00,5.48296,5.48296,5.48108,5.48108,10000000.0
2007-04-17 15:12:00,5.48244,5.48301,5.4812,5.4812,10000000.0
2007-04-17 15:13:00,5.4826,5.4826,5.48105,5.48107,20000000.0
2007-04-17 15:14:00,5.48295,5.48295,5.48112,5.48148,10000000.0
2007-04-17 15:15:00,5.48207,5.48207,5.47974,5.48079,13000000.0
2007-04-17 15:16:00,5.48072,5.48161,5.48,5.48139,11000000.0
2007-04-17 15:17:00,5.48126,5.48275,5.47965,5.48236,17000000.0
2007-04-17 15:18:00,5.48264,5.4836,5.48077,5.4836,11000000.0
2007-04-17 15:19:00,5.48316,5.48372,5.4814,5.48156,18000000.0
2007-04-17 15:20:00,5.4828,5.48362,5.48156,5.482,14000000.0
2007-04-17 15:21:00,5.48314,5.48314,5.47987,5.48272,15000000.0
2007-04-17 15:22:00,5.4822,5.4822,5.47967,5.4807,8000000.0
2007-04-17 15:23:00,5.48077,5.48194,5.47984,5.47984,15000000.0
2007-04-17 15:24:00,5.48174,5.48317,5.48051,5.48256,12000000.0
2007-04-17 15:25:00,5.48362,5.48384,5.48178,5.4831,12000000.0
2007-04-17 15:26:00,5.48337,5.48369,5.4817,5.48359,15000000.0
2007-04-17 15:27:00,5.48274,5.4847,5.48267,5.48267,12000000.0
2007-04-17 15:28:00,5.48434,5.48466,5.483,5.48466,12000000.0
2007-04-17 15:29:00,5.48314,5.48468,5.48295,5.48395,10000000.0
2007-04-17 15:30:00,5.48456,5.48505,5.48299,5.48355,12000000.0
2007-04-17 15:31:00,5.48416,5.48476,5.48343,5.4842,19000000.0
2007-04-17 15:32:00,5.48317,5.48463,5.48317,5.48361,7000000.0
2007-04-17 15:33:00,5.48517,5.48517,5.48275,5.48275,7000000.0
2007-04-17 15:34:00,5.48382,5.48515,5.4829,5.48326,12000000.0
2007-04-17 15:35:00,5.48361,5.48462,5.48281,5.48411,17000000.0
2007-04-17 15:36:00,5.48481,5.48517,5.48376,5.48397,11000000.0
2007-04-17 15:37:00,5.48471,5.48524,5.48358,5.48428,14000000.0
2007-04-17 15:38:00,5.48298,5.48513,5.48242,5.48404,20000000.0
2007-04-17 15:39:00,5.48305,5.4843,5.48278,5.48319,8000000.0
2007-04-17 15:40:00,5.48418,5.48424,5.48313,5.48416,11000000.0
2007-04-17 15:41:00,5.48282,5.48504,5.48282,5.48473,10000000.0
2007-04-17 15:42:00,5.48427,5.48455,5.48317,5.48455,13000000.0
2007-04-17 15:43:00,5.48359,5.48497,5.48355,5.48497,14000000.0
2007-04-17 15:44:00,5.48473,5.48478,5.48404,5.48416,8000000.0
2007-04-17 15:45:00,5.48556,5.4858,5.48399,5.48399,10000000.0
2007-04-17 15:46:00,5.48424,5.48553,5.48405,5.48418,12000000.0
2007-04-17 15:47:00,5.48502,5.48585,5.48342,5.48485,18000000.0
2007-04-17 15:48:00,5.48473,5.48511,5.48333,5.4837,9000000.0
2007-04-17 15:49:00,5.48449,5.48478,5.48297,5.48352,14000000.0
2007-04-17 15:50:00,5.48435,5.48435,5.48272,5.48374,18000000.0
2007-04-17 15:51:00,5.48412,5.48412,5.48313,5.48387,8000000.0
2007-04-17 15:52:00,5.48234,5.48406,5.48234,5.48315,11000000.0
2007-04-17 15:53:00,5.48413,5.48413,5.48235,5.4828,15000000.0
2007-04-17 15:54:00,5.48314,5.48409,5.48271,5.48343,9000000.0
2007-04-17 15:55:00,5.48422,5.48426,5.48301,5.48417,9000000.0
2007-04-17 15:56:00,5.48388,5.48446,5.48306,5.48343,11000000.0
2007-04-17 15:57:00,5.48419,5.48492,5.48356,5.48465,15000000.0
2007-04-17 15:58:00,5.48456,5.48561,5.48378,5.485,13000000.0
2007-04-17 15:59:00,5.48446,5.4854,5.48398,5.4854,15000000.0
2007-04-17 16:00:00,5.48504,5.48572,5.48425,5.4852,11000000.0
2007-04-17 16:01:00,5.48523,5.4855,5.4838,5.4855,14000000.0
2007-04-17 16:02:00,5.48558,5.48558,5.48393,5.48492,11000000.0
2007-04-17 16:03:00,5.48463,5.48534,5.48388,5.48534,8000000.0
2007-04-17 16:04:00,5.48458,5.48554,5.48447,5.4855,8000000.0
2007-04-17 16:05:00,5.4857,5.48576,5.48441,5.48441,8000000.0
2007-04-17 16:06:00,5.48439,5.48505,5.48345,5.48448,16000000.0
2007-04-17 16:07:00,5.4844,5.4847,5.48338,5.48459,18000000.0
2007-04-17 16:08:00,5.48434,5.48437,5.48258,5.48397,14000000.0
2007-04-17 16:09:00,5.48269,5.48335,5.48161,5.48243,12000000.0
2007-04-17 16:10:00,5.4824,5.48345,5.48204,5.48345,10000000.0
2007-04-17 16:11:00,5.48257,5.48429,5.48257,5.48429,13000000.0
2007-04-17 16:12:00,5.48428,5.48443,5.48274,5.48284,16000000.0
2007-04-17 16:13:00,5.48303,5.48326,5.48201,5.48306,7000000.0
2007-04-17 16:14:00,5.48237,5.48351,5.48158,5.48272,16000000.0
2007-04-17 16:15:00,5.4837,5.48408,5.48216,5.4837,15000000.0
2007-04-17 16:16:00,5.48395,5.48456,5.4827,5.48329,17000000.0
2007-04-17 16:17:00,5.4843,5.4843,5.48305,5.48393,10000000.0
2007-04-17 16:18:00,5.48462,5.48622,5.48398,5.48431,10000000.0
2007-04-17 16:19:00,5.48397,5.48584,5.48397,5.48569,12000000.0
2007-04-17 16:20:00,5.48567,5.48622,5.48486,5.48586,11000000.0
2007-04-17 16:21:00,5.48566,5.48613,5.4846,5.4846,8000000.0
2007-04-17 16:22:00,5.48552,5.48552,5.48386,5.4845,16000000.0
2007-04-17 16:23:00,5.48436,5.48436,5.48316,5.48316,11000000.0
2007-04-17 16:24:00,5.48345,5.48403,5.48276,5.4838,14000000.0
2007-04-17 16:25:00,5.48389,5.48469,5.48352,5.48469,13000000.0
2007-04-17 16:26:00,5.48456,5.48456,5.48285,5.48298,16000000.0
2007-04-17 16:27:00,5.48312,5.48462,5.48312,5.484,20000000.0
2007-04-17 16:28:00,5.48337,5.48455,5.48319,5.48426,12000000.0
2007-04-17 16:29:00,5.48349,5.48412,5.48315,5.48412,13000000.0
2007-04-17 16:30:00,5.48438,5.48438,5.48304,5.48426,17000000.0
2007-04-17 16:31:00,5.48446,5.48468,5.48325,5.48378,13000000.0
2007-04-17 16:32:00,5.48292,5.48456,5.48284,5.48456,10000000.0
2007-04-17 16:33:00,5.48369,5.48511,5.48302,5.48428,15000000.0
2007-04-17 16:34:00,5.48509,5.48509,5.48372,5.48423,9000000.0
2007-04-17 16:35:00,5.48454,5.4855,5.48342,5.4855,18000000.0
2007-04-17 16:36:00,5.48513,5.48629,5.48473,5.48629,8000000.0
2007-04-17 16:37:00,5.4864,5.48664,5.48512,5.48569,22000000.0
2007-04-17 16:38:00,5.48653,5.48675,5.48457,5.48514,14000000.0
2007-04-17 16:39:00,5.48562,5.48623,5.48464,5.48578,14000000.0
2007-04-17 16:40:00,5.48587,5.486,5.48448,5.48528,17000000.0
2007-04-17 16:41:00,5.48506,5.48533,5.48404,5.48416,9000000.0
2007-04-17 16:42:00,5.48451,5.48586,5.48414,5.48554,13000000.0
2007-04-17 16:43:00,5.48475,5.48547,5.48394,5.48547,13000000.0
2007-04-17 16:44:00,5.48579,5.48597,5.48458,5.48458,11000000.0
2007-04-17 16:45:00,5.48525,5.48556,5.48435,5.4855,18000000.0
2007-04-17 16:46:00,5.48483,5.48541,5.48447,5.48541,11000000.0
2007-04-17 16:47:00,5.48535,5.48655,5.48464,5.48655,15000000.0
2007-04-17 16:48:00,5.48655,5.48724,5.48573,5.48724,7000000.0
2007-04-17 16:49:00,5.48587,5.48661,5.48516,5.48661,16000000.0
2007-04-17 16:50:00,5.48646,5.48677,5.48569,5.48673,9000000.0
2007-04-17 16:51:00,5.48573,5.48649,5.48508,5.48511,22000000.0
2007-04-17 16:52:00,5.48628,5.48687,5.48558,5.48635,11000000.0
2007-04-17 16:53:00,5.48687,5.48793,5.48581,5.48793,12000000.0
2007-04-17 16:54:00,5.48743,5.48743,5.48568,5.48719,17000000.0
2007-04-17 16:55:00,5.48682,5.48705,5.48527,5.48632,15000000.0
2007-04-17 16:56:00,5.48515,5.48595,5.4844,5.48535,11000000.0
2007-04-17 16:57:00,5.48495,5.48578,5.48407,5.48472,8000000.0
2007-04-17 16:58:00,5.48512,5.48631,5.48485,5.48589,12000000.0
2007-04-17 16:59:00,5.48667,5.4875,5.48483,5.48713,15000000.0
2007-04-17 17:00:00,5.48618,5.48698,5.48544,5.48614,10000000.0
2007-04-17 17:01:00,5.4869,5.48759,5.485,5.48759,10000000.0
2007-04-17 17:02:00,5.48778,5.48812,5.48604,5.48604,8000000.0
2007-04-17 17:03:00,5.48806,5.48836,5.48632,5.48836,11000000.0
2007-04-17 17:04:00,5.48676,5.48744,5.4867,5.48744,10000000.0
2007-04-17 17:05:00,5.48748,5.48748,5.48576,5.48679,18000000.0
2007-04-17 17:06:00,5.48604,5.4875,5.48604,5.4875,9000000.0
2007-04-17 17:07:00,5.48647,5.48724,5.48608,5.48684,20000000.0
2007-04-17 17:08:00,5.48714,5.48779,5.48681,5.48779,11000000.0
2007-04-17 17:09:00,5.48719,5.48773,5.48621,5.4872,14000000.0
2007-04-17 17:10:00,5.48668,5.48757,5.48668,5.48757,10000000.0
2007-04-17 17:11:00,5.48773,5.48773,5.48643,5.48764,12000000.0
2007-04-17 17:12:00,5.48741,5.4875,5.48662,5.48711,7000000.0
2007-04-17 17:13:00,5.48595,5.48758,5.48595,5.48758,13000000.0
2007-04-17 17:14:00,5.48643,5.48752,5.48608,5.48614,13000000.0
2007-04-17 17:15:00,5.48675,5.48715,5.48567,5.48714,12000000.0
2007-04-17 17:16:00,5.48638,5.48793,5.48622,5.48758,13000000.0
2007-04-17 17:17:00,5.48761,5.48785,5.48654,5.48785,12000000.0
2007-04-17 17:18:00,5.48815,5.48838,5.48691,5.48691,15000000.0
2007-04-17 17:19:00,5.48733,5.4891,5.48723,5.48878,10000000.0
2007-04-17 17:20:00,5.48938,5.48979,5.4883,5.4883,13000000.0
2007-04-17 17:21:00,5.48948,5.48948,5.48771,5.48812,17000000.0
2007-04-17 17:22:00,5.48769,5.48875,5.48757,5.48776,15000000.0
2007-04-17 17:23:00,5.48853,5.48885,5.48758,5.48767,10000000.0
2007-04-17 17:24:00,5.48857,5.48923,5.48738,5.4886,17000000.0
2007-04-17 17:25:00,5.48815,5.48917,5.48781,5.48795,11000000.0
2007-04-17 17:26:00,5.48807,5.48863,5.4868,5.48745,12000000.0
2007-04-17 17:27:00,5.4869,5.48764,5.48652,5.48681,9000000.0
2007-04-17 17:28:00,5.4867,5.48678,5.48569,5.48648,16000000.0
2007-04-17 17:29:00,5.4853,5.48747,5.4853,5.48695,9000000.0
2007-04-17 17:30:00,5.48664,5.48716,5.48596,5.48625,11000000.0
2007-04-17 17:31:00,5.48733,5.48735,5.48586,5.48674,13000000.0
2007-04-17 17:32:00,5.48745,5.48782,5.4863,5.48739,13000000.0
2007-04-17 17:33:00,5.48659,5.48692,5.48543,5.48543,11000000.0
2007-04-17 17:34:00,5.48582,5.48647,5.48525,5.48603,12000000.0
2007-04-17 17:35:00,5.48532,5.48539,5.48417,5.48469,13000000.0
2007-04-17 17:36:00,5.48547,5.48609,5.48462,5.48531,14000000.0
2007-04-17 17:37:00,5.48477,5.48672,5.48477,5.48563,10000000.0
2007-04-17 17:38:00,5.48536,5.48609,5.48501,5.48572,7000000.0
2007-04-17 17:39:00,5.48585,5.48602,5.48423,5.48595,16000000.0
2007-04-17 17:40:00,5.48452,5.48497,5.48335,5.48497,17000000.0
2007-04-17 17:41:00,5.48407,5.48503,5.48382,5.48451,16000000.0
2007-04-17 17:42:00,5.48473,5.48477,5.48302,5.48378,16000000.0
2007-04-17 17:43:00,5.48413,5.48413,5.48284,5.48356,17000000.0
2007-04-17 17:44:00,5.48327,5.48412,5.483,5.48333,8000000.0
2007-04-17 17:45:00,5.48298,5.48432,5.48248,5.48375,11000000.0
2007-04-17 17:46:00,5.48345,5.48503,5.48345,5.48503,9000000.0
2007-04-17 17:47:00,5.4855,5.48587,5.48378,5.48438,19000000.0
2007-04-17 17:48:00,5.48506,5.48519,5.48303,5.48303,16000000.0
2007-04-17 17:49:00,5.48444,5.4849,5.48381,5.48454,15000000.0
2007-04-17 17:50:00,5.48388,5.48511,5.48388,5.48503,11000000.0
2007-04-17 17:51:00,5.48475,5.4859,5.48435,5.4859,9000000.0
2007-04-17 17:52:00,5.48426,5.48574,5.48426,5.48463,11000000.0
2007-04-17 17:53:00,5.48647,5.48659,5.48496,5.48496,9000000.0
2007-04-17 17:54:00,5.48586,5.48858,5.48559,5.48748,10000000.0
2007-04-17 17:55:00,5.48845,5.48906,5.48758,5.48906,10000000.0
2007-04-17 17:56:00,5.48835,5.48889,5.48651,5.48764,16000000.0
2007-04-17 17:57:00,5.48757,5.48821,5.48641,5.48696,14000000.0
2007-04-17 17:58:00,5.48677,5.48823,5.48677,5.48772,24000000.0
2007-04-17 17:59:00,5.48818,5.48847,5.48722,5.48762,11000000.0
2007-04-17 18:00:00,5.48712,5.48795,5.48669,5.48738,10000000.0
2007-04-17 18:01:00,5.48729,5.48776,5.48657,5.48774,14000000.0
2007-04-17 18:02:00,5.48706,5.48798,5.48637,5.48725,12000000.0
2007-04-17 18:03:00,5.48767,5.48767,5.48603,5.48603,17000000.0
2007-04-17 18:04:00,5.48762,5.48813,5.48654,5.48698,15000000.0
2007-04-17 18:05:00,5.48815,5.48856,5.48657,5.4882,15000000.0
2007-04-17 18:06:00,5.48663,5.48813,5.48614,5.48807,15000000.0
2007-04-17 18:07:00,5.48736,5.48767,5.48653,5.48686,16000000.0
2007-04-17 18:08:00,5.48667,5.48774,5.48609,5.48619,16000000.0
2007-04-17 18:09:00,5.48697,5.48748,5.48615,5.48686,12000000.0
2007-04-17 18:10:00,5.48747,5.4875,5.48619,5.48664,17000000.0
2007-04-17 18:11:00,5.48553,5.48751,5.48553,5.48653,16000000.0
2007-04-17 18:12:00,5.48686,5.48782,5.48649,5.48736,13000000.0
2007-04-17 18:13:00,5.48717,5.48717,5.48578,5.48578,17000000.0
2007-04-17 18:14:00,5.48694,5.4871,5.48528,5.48553,13000000.0
2007-04-17 18:15:00,5.48543,5.48622,5.48441,5.48589,13000000.0
2007-04-17 18:16:00,5.48606,5.48638,5.48498,5.48498,15000000.0
2007-04-17 18:17:00,5.48666,5.48666,5.48538,5.48643,16000000.0
2007-04-17 18:18:00,5.48674,5.48691,5.48545,5.48545,18000000.0
2007-04-17 18:19:00,5.48823,5.49094,5.48757,5.49052,12000000.0
2007-04-17 18:20:00,5.49133,5.49133,5.48952,5.49054,16000000.0
2007-04-17 18:21:00,5.48996,5.49102,5.48908,5.49031,19000000.0
2007-04-17 18:22:00,5.49082,5.49217,5.49013,5.49157,20000000.0
2007-04-17 18:23:00,5.49166,5.49204,5.49,5.49058,16000000.0
2007-04-17 18:24:00,5.4911,5.49142,5.48937,5.49014,14000000.0
2007-04-17 18:25:00,5.49074,5.49112,5.48973,5.49084,18000000.0
2007-04-17 18:26:00,5.49006,5.4912,5.48985,5.49011,9000000.0
2007-04-17 18:27:00,5.48964,5.49087,5.48964,5.49075,16000000.0
2007-04-17 18:28:00,5.49002,5.49118,5.48972,5.48972,11000000.0
2007-04-17 18:29:00,5.49124,5.49181,5.49041,5.49089,15000000.0
2007-04-17 18:30:00,5.49084,5.49171,5.49015,5.49015,14000000.0
2007-04-17 18:31:00,5.49133,5.49133,5.48881,5.49045,19000000.0
2007-04-17 18:32:00,5.49016,5.49052,5.48896,5.4898,13000000.0
2007-04-17 18:33:00,5.48972,5.49039,5.48844,5.48985,13000000.0
2007-04-17 18:34:00,5.4903,5.49045,5.4892,5.49037,9000000.0
2007-04-17 18:35:00,5.49058,5.49121,5.48945,5.48997,14000000.0
2007-04-17 18:36:00,5.49114,5.49181,5.49004,5.49181,12000000.0
2007-04-17 18:37:00,5.49227,5.49227,5.49099,5.49126,13000000.0
2007-04-17 18:38:00,5.49128,5.49182,5.4903,5.49109,17000000.0
2007-04-17 18:39:00,5.4914,5.49175,5.49011,5.49157,18000000.0
2007-04-17 18:40:00,5.49171,5.49171,5.49001,5.49001,14000000.0
2007-04-17 18:41:00,5.4906,5.4922,5.48987,5.49153,18000000.0
2007-04-17 18:42:00,5.49184,5.4921,5.49053,5.49192,14000000.0
2007-04-17 18:43:00,5.49193,5.49204,5.4905,5.49068,14000000.0
2007-04-17 18:44:00,5.49089,5.49098,5.48973,5.49098,12000000.0
2007-04-17 18:45:00,5.49061,5.49095,5.48993,5.49091,17000000.0
2007-04-17 18:46:00,5.48999,5.49123,5.48903,5.49123,15000000.0
2007-04-17 18:47:00,5.48939,5.49107,5.48924,5.49012,16000000.0
2007-04-17 18:48:00,5.4904,5.49096,5.49,5.49,11000000.0
2007-04-17 18:49:00,5.49042,5.49104,5.49002,5.49104,8000000.0
2007-04-17 18:50:00,5.49073,5.49073,5.48967,5.49072,16000000.0
2007-04-17 18:51:00,5.49104,5.49128,5.48995,5.49058,19000000.0
2007-04-17 18:52:00,5.49053,5.49164,5.49015,5.49135,10000000.0
2007-04-17 18:53:00,5.49103,5.49163,5.49081,5.49081,10000000.0
2007-04-17 18:54:00,5.49134,5.49158,5.49058,5.49101,11000000.0
2007-04-17 18:55:00,5.49236,5.49248,5.49082,5.49134,8000000.0
2007-04-17 18:56:00,5.49008,5.49182,5.48999,5.49182,16000000.0
2007-04-17 18:57:00,5.49097,5.49106,5.49002,5.49002,8000000.0
2007-04-17 18:58:00,5.49139,5.49139,5.48965,5.4903,13000000.0
2007-04-17 18:59:00,5.49107,5.49107,5.48929,5.49071,17000000.0
2007-04-17 19:00:00,5.4907,5.49096,5.48958,5.49041,13000000.0
2007-04-17 19:01:00,5.49005,5.49107,5.48938,5.4906,12000000.0
2007-04-17 19:02:00,5.4906,5.49116,5.48957,5.49028,16000000.0
2007-04-17 19:03:00,5.49052,5.49115,5.48893,5.48995,17000000.0
2007-04-17 19:04:00,5.49091,5.49099,5.48892,5.48957,12000000.0
2007-04-17 19:05:00,5.49065,5.49065,5.48913,5.48926,17000000.0
2007-04-17 19:06:00,5.48975,5.49029,5.4892,5.48992,7000000.0
2007-04-17 19:07:00,5.48993,5.49313,5.48988,5.49009,20000000.0
2007-04-17 19:08:00,5.4899,5.49073,5.48926,5.48946,21000000.0
2007-04-17 19:09:00,5.49009,5.49041,5.48946,5.48948,16000000.0
2007-04-17 19:10:00,5.48886,5.49011,5.48886,5.49002,14000000.0
2007-04-17 19:11:00,5.48979,5.48988,5.48885,5.48904,12000000.0
2007-04-17 19:12:00,5.49006,5.49018,5.48867,5.49018,18000000.0
2007-04-17 19:13:00,5.49001,5.49059,5.4888,5.49022,14000000.0
2007-04-17 19:14:00,5.48978,5.49058,5.48929,5.48973,18000000.0
2007-04-17 19:15:00,5.48994,5.49042,5.48937,5.48955,9000000.0
2007-04-17 19:16:00,5.48929,5.48995,5.48888,5.48918,12000000.0
2007-04-17 19:17:00,5.48903,5.49048,5.48903,5.49048,14000000.0
2007-04-17 19:18:00,5.48966,5.49053,5.48942,5.48956,16000000.0
2007-04-17 19:19:00,5.49032,5.49032,5.48892,5.48892,7000000.0
2007-04-17 19:20:00,5.4904,5.49111,5.48994,5.48994,8000000.0
2007-04-17 19:21:00,5.49177,5.49177,5.48946,5.49013,18000000.0
2007-04-17 19:22:00,5.4897,5.49032,5.48932,5.49032,9000000.0
2007-04-17 19:23:00,5.49029,5.49029,5.48924,5.48924,10000000.0
2007-04-17 19:24:00,5.49035,5.49035,5.48933,5.48933,11000000.0
2007-04-17 19:25:00,5.48968,5.49032,5.48879,5.48957,17000000.0
2007-04-17 19:26:00,5.48908,5.48969,5.4888,5.48969,11000000.0
2007-04-17 19:27:00,5.48908,5.48983,5.48899,5.48965,13000000.0
2007-04-17 19:28:00,5.49003,5.49003,5.48833,5.48833,10000000.0
2007-04-17 19:29:00,5.48829,5.48956,5.48829,5.48893,11000000.0
2007-04-17 19:30:00,5.48964,5.49056,5.48915,5.49056,12000000.0
2007-04-17 19:31:00,5.48881,5.48962,5.48867,5.48896,8000000.0
2007-04-17 19:32:00,5.48854,5.49005,5.48826,5.48826,11000000.0
2007-04-17 19:33:00,5.48958,5.48971,5.48841,5.48969,13000000.0
2007-04-17 19:34:00,5.48811,5.48923,5.48796,5.48822,12000000.0
2007-04-17 19:35:00,5.48879,5.48906,5.48839,5.48873,13000000.0
2007-04-17 19:36:00,5.48808,5.48962,5.48808,5.48962,12000000.0
2007-04-17 19:37:00,5.48897,5.48976,5.4885,5.48868,8000000.0
2007-04-17 19:38:00,5.48948,5.48963,5.4877,5.48868,20000000.0
2007-04-17 19:39:00,5.48833,5.48918,5.48808,5.48879,11000000.0
2007-04-17 19:40:00,5.4886,5.48887,5.48791,5.48791,11000000.0
2007-04-17 19:41:00,5.48896,5.48896,5.48798,5.48798,9000000.0
2007-04-17 19:42:00,5.48719,5.48887,5.48713,5.48797,10000000.0
2007-04-17 19:43:00,5.48878,5.48878,5.48715,5.48802,14000000.0
2007-04-17 19:44:00,5.48759,5.4882,5.48696,5.48795,15000000.0
2007-04-17 19:45:00,5.4868,5.48803,5.486,5.48639,12000000.0
2007-04-17 19:46:00,5.48658,5.48788,5.48637,5.48726,11000000.0
2007-04-17 19:47:00,5.48783,5.48783,5.48643,5.4875,10000000.0
2007-04-17 19:48:00,5.48764,5.48788,5.48664,5.48723,9000000.0
2007-04-17 19:49:00,5.48808,5.48808,5.4863,5.48737,16000000.0
2007-04-17 19:50:00,5.48809,5.48863,5.48736,5.48863,10000000.0
2007-04-17 19:51:00,5.4883,5.48851,5.48737,5.48737,11000000.0
2007-04-17 19:52:00,5.48841,5.48871,5.48701,5.48831,19000000.0
2007-04-17 19:53:00,5.48801,5.48914,5.48798,5.48798,19000000.0
2007-04-17 19:54:00,5.48749,5.48864,5.48742,5.48862,14000000.0
2007-04-17 19:55:00,5.48871,5.48895,5.48719,5.48728,16000000.0
2007-04-17 19:56:00,5.48893,5.48904,5.48728,5.48797,12000000.0
2007-04-17 19:57:00,5.48737,5.48832,5.48698,5.48722,14000000.0
2007-04-17 19:58:00,5.48784,5.48784,5.48629,5.48745,13000000.0
2007-04-17 19:59:00,5.48611,5.48733,5.48611,5.48657,10000000.0
2007-04-17 20:00:00,5.48595,5.48773,5.48595,5.48666,15000000.0
2007-04-17 20:01:00,5.48718,5.48825,5.48674,5.48821,14000000.0
2007-04-17 20:02:00,5.48734,5.48803,5.487,5.4877,8000000.0
2007-04-17 20:03:00,5.48766,5.4886,5.48712,5.48849,13000000.0
2007-04-17 20:04:00,5.48886,5.48937,5.48886,5.48932,12000000.0
2007-04-17 20:05:00,5.48908,5.48908,5.48804,5.48813,11000000.0
2007-04-17 20:06:00,5.48858,5.48875,5.48796,5.48875,10000000.0
2007-04-17 20:07:00,5.48806,5.48897,5.48744,5.48881,13000000.0
2007-04-17 20:08:00,5.48816,5.48868,5.48737,5.4886,16000000.0
2007-04-17 20:09:00,5.48802,5.48823,5.48694,5.48823,17000000.0
2007-04-17 20:10:00,5.48719,5.48878,5.48719,5.48878,10000000.0
2007-04-17 20:11:00,5.48767,5.48827,5.48691,5.48753,13000000.0
2007-04-17 20:12:00,5.48807,5.48848,5.48712,5.48848,15000000.0
2007-04-17 20:13:00,5.48815,5.48836,5.48711,5.48744,13000000.0
2007-04-17 20:14:00,5.48788,5.48795,5.48686,5.48766,8000000.0
2007-04-17 20:15:00,5.48786,5.48788,5.48672,5.48761,10000000.0
2007-04-17 20:16:00,5.48777,5.48896,5.48685,5.48725,14000000.0
2007-04-17 20:17:00,5.4879,5.48835,5.48637,5.48816,13000000.0
2007-04-17 20:18:00,5.48854,5.48854,5.48744,5.48791,7000000.0
2007-04-17 20:19:00,5.48857,5.48874,5.48715,5.48715,11000000.0
2007-04-17 20:20:00,5.4869,5.48803,5.48644,5.48656,19000000.0
2007-04-17 20:21:00,5.48663,5.48784,5.48634,5.4877,11000000.0
2007-04-17 20:22:00,5.48763,5.48771,5.48676,5.48746,11000000.0
2007-04-17 20:23:00,5.48726,5.48864,5.4871,5.48809,13000000.0
2007-04-17 20:24:00,5.48841,5.48869,5.48752,5.48809,9000000.0
2007-04-17 20:25:00,5.48811,5.48871,5.48739,5.48739,18000000.0
2007-04-17 20:26:00,5.48797,5.48888,5.48762,5.48888,7000000.0
2007-04-17 20:27:00,5.48751,5.48854,5.48745,5.48745,9000000.0
2007-04-17 20:28:00,5.48791,5.48884,5.48791,5.48821,13000000.0
2007-04-17 20:29:00,5.48872,5.48891,5.48781,5.48781,14000000.0
2007-04-17 20:30:00,5.4876,5.48897,5.4876,5.48884,16000000.0
2007-04-17 20:31:00,5.48808,5.48912,5.48783,5.4884,22000000.0
2007-04-17 20:32:00,5.48915,5.48939,5.4881,5.48838,12000000.0
2007-04-17 20:33:00,5.48734,5.48891,5.48734,5.48891,13000000.0
2007-04-17 20:34:00,5.48801,5.48892,5.48767,5.48853,15000000.0
2007-04-17 20:35:00,5.48869,5.4893,5.48806,5.48857,16000000.0
2007-04-17 20:36:00,5.48904,5.48904,5.48803,5.48878,15000000.0
2007-04-17 20:37:00,5.489,5.48942,5.48805,5.48874,14000000.0
2007-04-17 20:38:00,5.48954,5.48954,5.48797,5.48879,13000000.0
2007-04-17 20:39:00,5.48976,5.48976,5.48858,5.48922,18000000.0
2007-04-17 20:40:00,5.48932,5.48932,5.48813,5.48835,14000000.0
2007-04-17 20:41:00,5.48811,5.48897,5.48778,5.48897,18000000.0
2007-04-17 20:42:00,5.48903,5.48933,5.48814,5.48852,12000000.0
2007-04-17 20:43:00,5.48892,5.48902,5.48741,5.48741,18000000.0
2007-04-17 20:44:00,5.48908,5.48941,5.48826,5.48896,18000000.0
2007-04-17 20:45:00,5.48977,5.49004,5.48876,5.48876,11000000.0
2007-04-17 20:46:00,5.48841,5.4897,5.4883,5.4897,18000000.0
2007-04-17 20:47:00,5.48808,5.4899,5.48808,5.4899,20000000.0
2007-04-17 20:48:00,5.48881,5.49,5.48881,5.49,17000000.0
2007-04-17 20:49:00,5.48834,5.48958,5.48801,5.48931,16000000.0
2007-04-17 20:50:00,5.48974,5.48974,5.48804,5.48885,8000000.0
2007-04-17 20:51:00,5.48853,5.48863,5.48782,5.48827,8000000.0
2007-04-17 20:52:00,5.48762,5.48921,5.48762,5.48788,12000000.0
2007-04-17 20:53:00,5.48698,5.48873,5.48698,5.48786,16000000.0
2007-04-17 20:54:00,5.48739,5.4884,5.48673,5.48673,15000000.0
2007-04-17 20:55:00,5.48824,5.48873,5.48728,5.48837,16000000.0
2007-04-17 20:56:00,5.48816,5.48857,5.48766,5.48809,7000000.0
2007-04-17 20:57:00,5.48762,5.48835,5.48663,5.48749,14000000.0
2007-04-17 20:58:00,5.4883,5.48835,5.48737,5.4877,10000000.0
2007-04-17 20:59:00,5.48894,5.48903,5.48732,5.48842,11000000.0
2007-04-17 21:00:00,5.48818,5.48931,5.48777,5.48815,14000000.0
2007-04-17 21:01:00,5.48924,5.48924,5.4876,5.48818,12000000.0
2007-04-17 21:02:00,5.48874,5.4892,5.48768,5.48896,17000000.0
2007-04-17 21:03:00,5.48807,5.48859,5.48763,5.48858,11000000.0
2007-04-17 21:04:00,5.48762,5.48868,5.48752,5.48755,10000000.0
2007-04-17 21:05:00,5.4888,5.48884,5.48759,5.48759,8000000.0
2007-04-17 21:06:00,5.48842,5.48881,5.48772,5.48857,13000000.0
2007-04-17 21:07:00,5.48865,5.48898,5.48752,5.48811,14000000.0
2007-04-17 21:08:00,5.48818,5.48889,5.48727,5.4882,8000000.0
2007-04-17 21:09:00,5.48726,5.48864,5.48706,5.48796,13000000.0
2007-04-17 21:10:00,5.48776,5.48864,5.48694,5.48788,17000000.0
2007-04-17 21:11:00,5.48761,5.48792,5.48712,5.4875,15000000.0
2007-04-17 21:12:00,5.4879,5.48832,5.48734,5.48832,11000000.0
2007-04-17 21:13:00,5.48787,5.48787,5.48634,5.48637,12000000.0
2007-04-17 21:14:00,5.48797,5.48797,5.48751,5.48765,14000000.0
2007-04-17 21:15:00,5.4878,5.4878,5.48653,5.48734,13000000.0
2007-04-17 21:16:00,5.4861,5.48763,5.4861,5.48626,12000000.0
2007-04-17 21:17:00,5.48754,5.48754,5.48598,5.48626,16000000.0
2007-04-17 21:18:00,5.48714,5.48774,5.48599,5.48774,15000000.0
2007-04-17 21:19:00,5.4875,5.4875,5.4863,5.48665,15000000.0
2007-04-17 21:20:00,5.48711,5.48711,5.48586,5.48657,8000000.0
2007-04-17 21:21:00,5.48578,5.48766,5.48578,5.48713,17000000.0
2007-04-17 21:22:00,5.48725,5.48779,5.48638,5.48668,11000000.0
2007-04-17 21:23:00,5.48629,5.487,5.48493,5.48653,23000000.0
2007-04-17 21:24:00,5.48552,5.48664,5.48461,5.48587,13000000.0
2007-04-17 21:25:00,5.4862,5.48663,5.4852,5.48575,15000000.0
2007-04-17 21:26:00,5.4859,5.48614,5.48465,5.48569,10000000.0
2007-04-17 21:27:00,5.48585,5.48598,5.48481,5.48564,10000000.0
2007-04-17 21:28:00,5.48629,5.48629,5.48463,5.48534,13000000.0
2007-04-17 21:29:00,5.4858,5.4858,5.48493,5.48508,10000000.0
2007-04-17 21:30:00,5.48451,5.48658,5.48451,5.48579,16000000.0
2007-04-17 21:31:00,5.48488,5.48608,5.48483,5.48493,18000000.0
2007-04-17 21:32:00,5.48563,5.48587,5.48455,5.48518,15000000.0
2007-04-17 21:33:00,5.48499,5.48579,5.4848,5.48515,13000000.0
2007-04-17 21:34:00,5.48524,5.48589,5.4848,5.48546,9000000.0
2007-04-17 21:35:00,5.4849,5.48532,5.48414,5.48414,8000000.0
2007-04-17 21:36:00,5.48414,5.48583,5.48381,5.48583,18000000.0
2007-04-17 21:37:00,5.48537,5.48573,5.48423,5.48534,22000000.0
2007-04-17 21:38:00,5.48607,5.48607,5.48473,5.48589,9000000.0
2007-04-17 21:39:00,5.48517,5.48592,5.48472,5.48526,11000000.0
2007-04-17 21:40:00,5.48606,5.48661,5.48545,5.48578,19000000.0
2007-04-17 21:41:00,5.48548,5.48635,5.4851,5.48581,12000000.0
2007-04-17 21:42:00,5.48542,5.48652,5.48504,5.4857,11000000.0
2007-04-17 21:43:00,5.48588,5.48588,5.48487,5.48511,14000000.0
2007-04-17 21:44:00,5.48609,5.48648,5.4849,5.48518,13000000.0
2007-04-17 21:45:00,5.48542,5.48565,5.48443,5.4848,12000000.0
2007-04-17 21:46:00,5.4865,5.4865,5.48561,5.4857,14000000.0
2007-04-17 21:47:00,5.48478,5.48485,5.48465,5.48477,17000000.0
2007-04-17 21:48:00,5.48551,5.48579,5.48456,5.48456,16000000.0
2007-04-17 21:49:00,5.48567,5.4858,5.48466,5.48569,14000000.0
2007-04-17 21:50:00,5.48541,5.48649,5.48534,5.48649,13000000.0
2007-04-17 21:51:00,5.48625,5.48651,5.48562,5.48575,14000000.0
2007-04-17 21:52:00,5.48585,5.48706,5.48527,5.48706,17000000.0
2007-04-17 21:53:00,5.48568,5.48731,5.48568,5.48626,27000000.0
2007-04-17 21:54:00,5.48696,5.48763,5.48619,5.48624,10000000.0
2007-04-17 21:55:00,5.4869,5.4869,5.48603,5.48688,8000000.0
2007-04-17 21:56:00,5.48537,5.48728,5.48537,5.48577,16000000.0
2007-04-17 21:57:00,5.48719,5.48732,5.48553,5.48569,18000000.0
2007-04-17 21:58:00,5.48691,5.48728,5.48597,5.48728,18000000.0
2007-04-17 21:59:00,5.4863,5.48727,5.48589,5.48664,17000000.0
2007-04-17 22:00:00,5.48503,5.4858,5.48487,5.48487,9000000.0
2007-04-17 22:01:00,5.48542,5.48603,5.48464,5.48532,22000000.0
2007-04-17 22:02:00,5.48549,5.48611,5.48488,5.48539,11000000.0
2007-04-17 22:03:00,5.48513,5.48513,5.4848,5.48485,16000000.0
2007-04-17 22:04:00,5.48587,5.48649,5.48464,5.4856,12000000.0
2007-04-17 22:05:00,5.4863,5.48667,5.48583,5.48593,7000000.0
2007-04-17 22:06:00,5.48738,5.48758,5.48566,5.48649,15000000.0
2007-04-17 22:07:00,5.48597,5.48716,5.48597,5.486,19000000.0
2007-04-17 22:08:00,5.48608,5.48702,5.48576,5.48576,11000000.0
2007-04-17 22:09:00,5.48536,5.48641,5.48536,5.48603,10000000.0
2007-04-17 22:10:00,5.48679,5.4875,5.48617,5.48617,10000000.0
2007-04-17 22:11:00,5.48799,5.48799,5.48601,5.48738,18000000.0
2007-04-17 22:12:00,5.48827,5.48837,5.48637,5.48728,11000000.0
2007-04-17 22:13:00,5.48788,5.48833,5.48648,5.48706,14000000.0
2007-04-17 22:14:00,5.48802,5.48871,5.48679,5.48871,24000000.0
2007-04-17 22:15:00,5.48801,5.48939,5.48753,5.48817,13000000.0
2007-04-17 22:16:00,5.48936,5.48936,5.48785,5.48785,13000000.0
2007-04-17 22:17:00,5.48844,5.4888,5.48743,5.48875,8000000.0
2007-04-17 22:18:00,5.48741,5.4889,5.48741,5.48756,13000000.0
2007-04-17 22:19:00,5.48781,5.4885,5.48725,5.48805,14000000.0
2007-04-17 22:20:00,5.48855,5.4891,5.4875,5.48883,21000000.0
2007-04-17 22:21:00,5.48852,5.48866,5.48732,5.48748,13000000.0
2007-04-17 22:22:00,5.48808,5.4889,5.4879,5.48807,12000000.0
2007-04-17 22:23:00,5.48866,5.48873,5.48743,5.48848,18000000.0
2007-04-17 22:24:00,5.48813,5.48879,5.48722,5.48722,14000000.0
2007-04-17 22:25:00,5.48748,5.48861,5.48705,5.48763,13000000.0
2007-04-17 22:26:00,5.48883,5.48883,5.48737,5.48753,13000000.0
2007-04-17 22:27:00,5.48792,5.48845,5.48706,5.48801,16000000.0
2007-04-17 22:28:00,5.48662,5.48839,5.48662,5.48838,13000000.0
2007-04-17 22:29:00,5.48731,5.48931,5.48607,5.48607,21000000.0
2007-04-17 22:30:00,5.48964,5.48964,5.48675,5.48803,17000000.0
2007-04-17 22:31:00,5.48819,5.48982,5.48819,5.48836,10000000.0
2007-04-17 22:32:00,5.4891,5.48967,5.48769,5.48834,13000000.0
2007-04-17 22:33:00,5.48824,5.48955,5.48782,5.48888,13000000.0
2007-04-17 22:34:00,5.48858,5.4891,5.48788,5.48788,13000000.0
2007-04-17 22:35:00,5.48894,5.4896,5.48789,5.4896,19000000.0
2007-04-17 22:36:00,5.48831,5.48921,5.48793,5.48793,14000000.0
2007-04-17 22:37:00,5.48908,5.48926,5.48828,5.48842,17000000.0
2007-04-17 22:38:00,5.48866,5.48937,5.48826,5.48867,9000000.0
2007-04-17 22:39:00,5.48807,5.48951,5.48753,5.48778,20000000.0
2007-04-17 22:40:00,5.48773,5.48947,5.48773,5.48825,13000000.0
2007-04-17 22:41:00,5.48893,5.48941,5.48781,5.48936,13000000.0
2007-04-17 22:42:00,5.48945,5.48966,5.48861,5.48958,10000000.0
2007-04-17 22:43:00,5.48785,5.48785,5.48745,5.48745,15000000.0
2007-04-17 22:44:00,5.4896,5.4896,5.48811,5.48845,16000000.0
2007-04-17 22:45:00,5.48666,5.48951,5.48666,5.48909,14000000.0
2007-04-17 22:46:00,5.48939,5.48988,5.48804,5.48853,12000000.0
2007-04-17 22:47:00,5.48826,5.48931,5.48826,5.48833,7000000.0
2007-04-17 22:48:00,5.4881,5.48924,5.48805,5.48924,16000000.0
2007-04-17 22:49:00,5.48859,5.48927,5.48806,5.48865,10000000.0
2007-04-17 22:50:00,5.48775,5.48775,5.48755,5.48775,15000000.0
2007-04-17 22:51:00,5.48815,5.48892,5.48809,5.48878,17000000.0
2007-04-17 22:52:00,5.48827,5.48852,5.4875,5.48818,10000000.0
2007-04-17 22:53:00,5.48755,5.48865,5.48677,5.48684,20000000.0
2007-04-17 22:54:00,5.48614,5.48803,5.48614,5.48803,10000000.0
2007-04-17 22:55:00,5.4878,5.4883,5.48684,5.48685,12000000.0
2007-04-17 22:56:00,5.48811,5.48819,5.48664,5.48664,9000000.0
2007-04-17 22:57:00,5.4882,5.4882,5.4867,5.4867,18000000.0
2007-04-17 22:58:00,5.48747,5.48835,5.48711,5.48718,13000000.0
2007-04-17 22:59:00,5.48738,5.48788,5.48697,5.48777,10000000.0
2007-04-17 23:00:00,5.48842,5.48842,5.48657,5.48724,17000000.0
2007-04-17 23:01:00,5.48682,5.4873,5.486,5.486,13000000.0
2007-04-17 23:02:00,5.48743,5.48754,5.48653,5.48678,7000000.0
2007-04-17 23:03:00,5.48591,5.48759,5.48591,5.48611,16000000.0
2007-04-17 23:04:00,5.48737,5.48745,5.48646,5.48646,12000000.0
2007-04-17 23:05:00,5.48594,5.4867,5.48594,5.4867,11000000.0
2007-04-17 23:06:00,5.4862,5.48732,5.48594,5.48732,11000000.0
2007-04-17 23:07:00,5.48505,5.48663,5.48438,5.48438,13000000.0
2007-04-17 23:08:00,5.48492,5.4859,5.48452,5.48452,20000000.0
2007-04-17 23:09:00,5.48389,5.48535,5.48389,5.48455,16000000.0
2007-04-17 23:10:00,5.48511,5.48523,5.48398,5.48429,16000000.0
2007-04-17 23:11:00,5.4837,5.48434,5.48346,5.48356,10000000.0
2007-04-17 23:12:00,5.48396,5.48415,5.48334,5.48404,12000000.0
2007-04-17 23:13:00,5.48475,5.48475,5.4835,5.48358,16000000.0
2007-04-17 23:14:00,5.48449,5.48449,5.48287,5.48396,9000000.0
2007-04-17 23:15:00,5.48524,5.48542,5.48412,5.48495,9000000.0
2007-04-17 23:16:00,5.48581,5.48581,5.48433,5.48481,18000000.0
2007-04-17 23:17:00,5.48511,5.48587,5.48504,5.48555,8000000.0
2007-04-17 23:18:00,5.48522,5.48547,5.4847,5.48516,10000000.0
2007-04-17 23:19:00,5.48539,5.48539,5.48428,5.48456,9000000.0
2007-04-17 23:20:00,5.48449,5.48455,5.48333,5.48333,17000000.0
2007-04-17 23:21:00,5.48295,5.48431,5.48295,5.48405,11000000.0
2007-04-17 23:22:00,5.48399,5.48399,5.48277,5.48365,12000000.0
2007-04-17 23:23:00,5.48491,5.48491,5.48341,5.48449,12000000.0
2007-04-17 23:24:00,5.48376,5.48459,5.48296,5.48429,12000000.0
2007-04-17 23:25:00,5.48395,5.48451,5.48344,5.48344,9000000.0
2007-04-17 23:26:00,5.48459,5.48483,5.48352,5.48452,14000000.0
2007-04-17 23:27:00,5.48383,5.48466,5.48353,5.48386,17000000.0
2007-04-17 23:28:00,5.48397,5.48463,5.48346,5.48346,15000000.0
2007-04-17 23:29:00,5.48489,5.48497,5.48388,5.48388,11000000.0
2007-04-17 23:30:00,5.48412,5.48488,5.48337,5.48431,14000000.0
2007-04-17 23:31:00,5.48365,5.48459,5.48347,5.48442,7000000.0
2007-04-17 23:32:00,5.48483,5.48483,5.48344,5.48344,15000000.0
2007-04-17 23:33:00,5.48407,5.48407,5.48299,5.48299,7000000.0
2007-04-17 23:34:00,5.48378,5.48385,5.48365,5.48385,10000000.0
2007-04-17 23:35:00,5.48347,5.48355,5.48335,5.48335,12000000.0
2007-04-17 23:36:00,5.48461,5.48461,5.48324,5.48366,10000000.0
2007-04-17 23:37:00,5.4845,5.4845,5.4834,5.4834,14000000.0
2007-04-17 23:38:00,5.48422,5.48487,5.48357,5.48392,17000000.0
2007-04-17 23:39:00,5.48397,5.4851,5.48385,5.48399,9000000.0
2007-04-17 23:40:00,5.4844,5.48477,5.4828,5.48372,12000000.0
2007-04-17 23:41:00,5.48357,5.48453,5.48357,5.48421,9000000.0
2007-04-17 23:42:00,5.48476,5.48476,5.48376,5.48404,15000000.0
2007-04-17 23:43:00,5.48333,5.48484,5.48333,5.48367,13000000.0
2007-04-17 23:44:00,5.48371,5.48478,5.48371,5.48458,8000000.0
2007-04-17 23:45:00,5.48489,5.48513,5.48426,5.48447,12000000.0
2007-04-17 23:46:00,5.48378,5.48385,5.48365,5.48365,20000000.0
2007-04-17 23:47:00,5.48552,5.48555,5.48423,5.48451,19000000.0
2007-04-17 23:48:00,5.48431,5.48505,5.48397,5.48432,14000000.0
2007-04-17 23:49:00,5.48446,5.48498,5.484,5.48483,12000000.0
2007-04-17 23:50:00,5.48524,5.48524,5.48371,5.484,10000000.0
2007-04-17 23:51:00,5.48437,5.48438,5.48368,5.48368,14000000.0
2007-04-17 23:52:00,5.48476,5.48481,5.48391,5.48423,13000000.0
2007-04-17 23:53:00,5.48325,5.48345,5.48325,5.48325,16000000.0
2007-04-17 23:54:00,5.48505,5.48507,5.48388,5.48412,13000000.0
2007-04-17 23:55:00,5.48414,5.48499,5.4838,5.4838,16000000.0
2007-04-17 23:56:00,5.4842,5.4842,5.48337,5.48337,12000000.0
2007-04-17 23:57:00,5.48316,5.48343,5.48315,5.4832,14000000.0
2007-04-17 23:58:00,5.48349,5.48355,5.48325,5.48327,16000000.0
2007-04-17 23:59:00,5.48346,5.48348,5.48328,5.48333,12000000.0
2007-04-18 00:00:00,5.48505,5.48545,5.48378,5.48417,17000000.0
2007-04-18 00:01:00,5.4855,5.48564,5.48411,5.48413,12000000.0
2007-04-18 00:02:00,5.48411,5.48555,5.48411,5.48479,11000000.0
2007-04-18 00:03:00,5.48384,5.48453,5.48384,5.48451,7000000.0
2007-04-18 00:04:00,5.4855,5.48562,5.48466,5.48494,16000000.0
2007-04-18 00:05:00,5.48413,5.48552,5.48403,5.48552,17000000.0
2007-04-18 00:06:00,5.48528,5.48567,5.48426,5.48426,10000000.0
2007-04-18 00:07:00,5.48403,5.48407,5.48381,5.48393,19000000.0
2007-04-18 00:08:00,5.48596,5.48608,5.48478,5.48608,9000000.0
2007-04-18 00:09:00,5.48578,5.48593,5.48469,5.48584,19000000.0
2007-04-18 00:10:00,5.48559,5.48559,5.48432,5.48432,16000000.0
2007-04-18 00:11:00,5.48564,5.48569,5.4846,5.48501,9000000.0
2007-04-18 00:12:00,5.48582,5.48599,5.48513,5.48559,11000000.0
2007-04-18 00:13:00,5.48541,5.48588,5.48491,5.48528,8000000.0
2007-04-18 00:14:00,5.48517,5.48605,5.48517,5.48549,9000000.0
2007-04-18 00:15:00,5.48622,5.48664,5.48547,5.48664,15000000.0
2007-04-18 00:16:00,5.48626,5.48626,5.48481,5.48482,18000000.0
2007-04-18 00:17:00,5.4849,5.48534,5.48487,5.48527,21000000.0
2007-04-18 00:18:00,5.48511,5.4858,5.48485,5.48539,16000000.0
2007-04-18 00:19:00,5.48533,5.48626,5.48506,5.48537,12000000.0
2007-04-18 00:20:00,5.4857,5.48693,5.48528,5.48693,13000000.0
2007-04-18 00:21:00,5.48619,5.48643,5.48484,5.48642,13000000.0
2007-04-18 00:22:00,5.48574,5.48574,5.48465,5.48484,13000000.0
2007-04-18 00:23:00,5.48491,5.48622,5.48491,5.48536,11000000.0
2007-04-18 00:24:00,5.48537,5.48545,5.48525,5.48545,10000000.0
2007-04-18 00:25:00,5.48512,5.48539,5.48503,5.48539,16000000.0
2007-04-18 00:26:00,5.48582,5.48653,5.48518,5.48539,13000000.0
2007-04-18 00:27:00,5.48581,5.48609,5.48508,5.48588,16000000.0
2007-04-18 00:28:00,5.48664,5.48664,5.48478,5.48478,13000000.0
2007-04-18 00:29:00,5.48798,5.48805,5.48785,5.48785,10000000.0
2007-04-18 00:30:00,5.48535,5.48555,5.48535,5.48555,15000000.0
2007-04-18 00:31:00,5.48547,5.48558,5.48529,5.48533,18000000.0
2007-04-18 00:32:00,5.48548,5.48559,5.48532,5.48548,14000000.0
2007-04-18 00:33:00,5.48543,5.48567,5.48531,5.48531,13000000.0
2007-04-18 00:34:00,5.48547,5.48558,5.48526,5.48553,11000000.0
2007-04-18 00:35:00,5.48479,5.48602,5.48479,5.48491,13000000.0
2007-04-18 00:36:00,5.48598,5.48693,5.48559,5.48577,12000000.0
2007-04-18 00:37:00,5.48608,5.48608,5.48519,5.48519,10000000.0
2007-04-18 00:38:00,5.4862,5.48664,5.48531,5.48531,11000000.0
2007-04-18 00:39:00,5.48637,5.48637,5.48519,5.48519,16000000.0
2007-04-18 00:40:00,5.48632,5.48632,5.48529,5.48571,10000000.0
2007-04-18 00:41:00,5.48513,5.48568,5.48513,5.48568,15000000.0
2007-04-18 00:42:00,5.48565,5.48565,5.48527,5.48532,10000000.0
2007-04-18 00:43:00,5.48532,5.48538,5.48505,5.48538,8000000.0
2007-04-18 00:44:00,5.48554,5.48567,5.48547,5.48547,7000000.0
2007-04-18 00:45:00,5.48585,5.48699,5.48545,5.48545,10000000.0
2007-04-18 00:46:00,5.48657,5.48726,5.48563,5.4861,18000000.0
2007-04-18 00:47:00,5.48566,5.48582,5.48556,5.4858,18000000.0
2007-04-18 00:48:00,5.48607,5.48707,5.48607,5.48618,15000000.0
2007-04-18 00:49:00,5.48671,5.48671,5.48552,5.48552,19000000.0
2007-04-18 00:50:00,5.48605,5.48605,5.48585,5.48585,15000000.0
2007-04-18 00:51:00,5.48602,5.48619,5.4859,5.48594,12000000.0
2007-04-18 00:52:00,5.48587,5.48606,5.48573,5.48591,15000000.0
2007-04-18 00:53:00,5.48707,5.48719,5.48568,5.4862,9000000.0
2007-04-18 00:54:00,5.48631,5.48663,5.48523,5.48547,17000000.0
2007-04-18 00:55:00,5.48578,5.48678,5.48571,5.48628,11000000.0
2007-04-18 00:56:00,5.48685,5.48685,5.4853,5.48608,23000000.0
2007-04-18 00:57:00,5.48544,5.48581,5.48544,5.48569,11000000.0
2007-04-18 00:58:00,5.48649,5.48672,5.48575,5.48593,11000000.0
2007-04-18 00:59:00,5.48743,5.48743,5.48534,5.48566,11000000.0
2007-04-18 01:00:00,5.48598,5.48605,5.48585,5.48598,14000000.0
2007-04-18 01:01:00,5.48647,5.48647,5.48544,5.4857,9000000.0
2007-04-18 01:02:00,5.48644,5.48678,5.48518,5.4856,13000000.0
2007-04-18 01:03:00,5.48654,5.48684,5.48458,5.48517,18000000.0
2007-04-18 01:04:00,5.48528,5.48581,5.48493,5.48544,11000000.0
2007-04-18 01:05:00,5.48547,5.48605,5.48467,5.48514,13000000.0
2007-04-18 01:06:00,5.48425,5.48592,5.48425,5.48522,9000000.0
2007-04-18 01:07:00,5.48498,5.48615,5.48469,5.48615,15000000.0
2007-04-18 01:08:00,5.48611,5.48611,5.48477,5.48487,15000000.0
2007-04-18 01:09:00,5.48621,5.48621,5.48524,5.48594,14000000.0
2007-04-18 01:10:00,5.48541,5.48573,5.48416,5.48513,13000000.0
2007-04-18 01:11:00,5.48452,5.48595,5.48445,5.48595,7000000.0
2007-04-18 01:12:00,5.48539,5.48551,5.48435,5.48507,17000000.0
2007-04-18 01:13:00,5.48478,5.48596,5.48431,5.48496,18000000.0
2007-04-18 01:14:00,5.48533,5.48537,5.48459,5.48489,14000000.0
2007-04-18 01:15:00,5.48423,5.4859,5.48423,5.4859,10000000.0
2007-04-18 01:16:00,5.48492,5.48507,5.48417,5.48417,18000000.0
2007-04-18 01:17:00,5.48571,5.48571,5.48461,5.48464,16000000.0
2007-04-18 01:18:00,5.48447,5.48564,5.48447,5.48557,13000000.0
2007-04-18 01:19:00,5.48488,5.48555,5.48456,5.48485,12000000.0
2007-04-18 01:20:00,5.48536,5.48553,5.48425,5.48503,15000000.0
2007-04-18 01:21:00,5.48463,5.48574,5.48448,5.48448,14000000.0
2007-04-18 01:22:00,5.48445,5.48494,5.48445,5.48494,13000000.0
2007-04-18 01:23:00,5.48606,5.48614,5.48433,5.48548,14000000.0
2007-04-18 01:24:00,5.48563,5.48602,5.48502,5.486,15000000.0
2007-04-18 01:25:00,5.48613,5.48625,5.48596,5.48602,17000000.0
2007-04-18 01:26:00,5.48583,5.48609,5.48486,5.48552,14000000.0
2007-04-18 01:27:00,5.48488,5.487,5.48488,5.487,13000000.0
2007-04-18 01:28:00,5.48479,5.48491,5.48473,5.48476,9000000.0
2007-04-18 01:29:00,5.48485,5.48485,5.48465,5.48478,11000000.0
2007-04-18 01:30:00,5.48488,5.48495,5.48475,5.48488,20000000.0
2007-04-18 01:31:00,5.48568,5.48579,5.4847,5.48579,9000000.0
2007-04-18 01:32:00,5.48514,5.48568,5.48514,5.48533,7000000.0
2007-04-18 01:33:00,5.48465,5.48485,5.48465,5.48478,13000000.0
2007-04-18 01:34:00,5.48523,5.48558,5.48444,5.48483,10000000.0
2007-04-18 01:35:00,5.48494,5.48599,5.48448,5.48512,17000000.0
2007-04-18 01:36:00,5.48514,5.48523,5.48483,5.48523,16000000.0
2007-04-18 01:37:00,5.48475,5.48495,5.48475,5.48475,13000000.0
2007-04-18 01:38:00,5.48505,5.48525,5.48505,5.48505,15000000.0
2007-04-18 01:39:00,5.48523,5.48529,5.48504,5.48525,13000000.0
2007-04-18 01:40:00,5.48516,5.48526,5.485,5.48504,14000000.0
2007-04-18 01:41:00,5.48589,5.48589,5.48454,5.48582,12000000.0
2007-04-18 01:42:00,5.48474,5.48588,5.48474,5.48554,14000000.0
2007-04-18 01:43:00,5.48649,5.48658,5.48523,5.48534,18000000.0
2007-04-18 01:44:00,5.48692,5.48703,5.48569,5.486,12000000.0
2007-04-18 01:45:00,5.48665,5.48752,5.48574,5.48752,19000000.0
2007-04-18 01:46:00,5.4875,5.4875,5.48583,5.48593,15000000.0
2007-04-18 01:47:00,5.48641,5.48672,5.48577,5.48605,10000000.0
2007-04-18 01:48:00,5.48718,5.48718,5.48547,5.48615,14000000.0
2007-04-18 01:49:00,5.4869,5.4869,5.48555,5.48555,16000000.0
2007-04-18 01:50:00,5.4861,5.48638,5.48601,5.48638,18000000.0
2007-04-18 01:51:00,5.48646,5.48677,5.48533,5.48662,16000000.0
2007-04-18 01:52:00,5.48559,5.48633,5.48459,5.48459,10000000.0
2007-04-18 01:53:00,5.48499,5.48586,5.48455,5.48586,15000000.0
2007-04-18 01:54:00,5.48507,5.48578,5.48453,5.48543,14000000.0
2007-04-18 01:55:00,5.48394,5.48498,5.48383,5.48383,14000000.0
2007-04-18 01:56:00,5.48455,5.48501,5.48379,5.48402,8000000.0
2007-04-18 01:57:00,5.48493,5.48504,5.48408,5.485,10000000.0
2007-04-18 01:58:00,5.48537,5.48556,5.48407,5.48556,21000000.0
2007-04-18 01:59:00,5.4854,5.48587,5.48353,5.48395,16000000.0
2007-04-18 02:00:00,5.48551,5.48625,5.485,5.4859,11000000.0
2007-04-18 02:01:00,5.48511,5.48553,5.48484,5.48544,11000000.0
2007-04-18 02:02:00,5.48627,5.48627,5.48499,5.48524,13000000.0
2007-04-18 02:03:00,5.48538,5.48546,5.48508,5.48517,8000000.0
2007-04-18 02:04:00,5.48456,5.4864,5.48456,5.48544,18000000.0
2007-04-18 02:05:00,5.48528,5.48628,5.48504,5.48572,14000000.0
2007-04-18 02:06:00,5.48659,5.48659,5.48508,5.48573,18000000.0
2007-04-18 02:07:00,5.48461,5.48663,5.48437,5.48663,12000000.0
2007-04-18 02:08:00,5.48571,5.48604,5.48553,5.48575,12000000.0
2007-04-18 02:09:00,5.48598,5.48644,5.48547,5.48557,11000000.0
2007-04-18 02:10:00,5.48671,5.48671,5.48543,5.48543,10000000.0
2007-04-18 02:11:00,5.4867,5.48676,5.48546,5.48676,16000000.0
2007-04-18 02:12:00,5.48676,5.48676,5.48541,5.48555,17000000.0
2007-04-18 02:13:00,5.48565,5.48648,5.48538,5.48638,9000000.0
2007-04-18 02:14:00,5.48666,5.48666,5.48468,5.48468,16000000.0
2007-04-18 02:15:00,5.48464,5.48514,5.48464,5.48514,15000000.0
2007-04-18 02:16:00,5.48578,5.48578,5.48478,5.48558,16000000.0
2007-04-18 02:17:00,5.48561,5.48578,5.48416,5.48479,14000000.0
2007-04-18 02:18:00,5.485,5.48564,5.48417,5.48564,16000000.0
2007-04-18 02:19:00,5.48456,5.48524,5.48438,5.48524,11000000.0
2007-04-18 02:20:00,5.4853,5.48533,5.48397,5.48524,10000000.0
2007-04-18 02:21:00,5.48401,5.48529,5.48381,5.48441,18000000.0
2007-04-18 02:22:00,5.48442,5.48501,5.48397,5.4843,15000000.0
2007-04-18 02:23:00,5.48425,5.48493,5.48289,5.48451,16000000.0
2007-04-18 02:24:00,5.48427,5.48452,5.48329,5.48386,12000000.0
2007-04-18 02:25:00,5.48387,5.48478,5.48352,5.48419,18000000.0
2007-04-18 02:26:00,5.48377,5.48457,5.48343,5.48444,8000000.0
2007-04-18 02:27:00,5.48428,5.48511,5.48304,5.48511,12000000.0
2007-04-18 02:28:00,5.48504,5.48504,5.48344,5.48398,15000000.0
2007-04-18 02:29:00,5.48512,5.48535,5.48391,5.4843,15000000.0
2007-04-18 02:30:00,5.48404,5.48543,5.4838,5.48482,19000000.0
2007-04-18 02:31:00,5.48419,5.48564,5.48314,5.4845,13000000.0
2007-04-18 02:32:00,5.48423,5.48487,5.48297,5.48321,17000000.0
2007-04-18 02:33:00,5.48375,5.48401,5.48278,5.48305,10000000.0
2007-04-18 02:34:00,5.48292,5.4835,5.48264,5.4835,11000000.0
2007-04-18 02:35:00,5.48316,5.48357,5.48223,5.48326,14000000.0
2007-04-18 02:36:00,5.48224,5.48252,5.48015,5.48041,13000000.0
2007-04-18 02:37:00,5.48098,5.48142,5.48028,5.48047,9000000.0
2007-04-18 02:38:00,5.48151,5.48152,5.48032,5.48095,12000000.0
2007-04-18 02:39:00,5.48206,5.48211,5.48065,5.48173,11000000.0
2007-04-18 02:40:00,5.48165,5.48173,5.4802,5.4802,19000000.0
2007-04-18 02:41:00,5.48165,5.48165,5.48029,5.48119,12000000.0
2007-04-18 02:42:00,5.48,5.48155,5.48,5.48155,11000000.0
2007-04-18 02:43:00,5.48067,5.48102,5.47913,5.47913,12000000.0
2007-04-18 02:44:00,5.47987,5.4803,5.47952,5.47999,9000000.0
2007-04-18 02:45:00,5.47988,5.4804,5.47841,5.48013,13000000.0
2007-04-18 02:46:00,5.48023,5.48036,5.479,5.47912,11000000.0
2007-04-18 02:47:00,5.47946,5.48027,5.47912,5.48027,10000000.0
2007-04-18 02:48:00,5.47892,5.48002,5.47857,5.47882,11000000.0
2007-04-18 02:49:00,5.47939,5.47998,5.47888,5.47998,10000000.0
2007-04-18 02:50:00,5.4795,5.48044,5.47878,5.47947,17000000.0
2007-04-18 02:51:00,5.47976,5.48025,5.47893,5.48003,15000000.0
2007-04-18 02:52:00,5.48058,5.48146,5.47953,5.48035,13000000.0
2007-04-18 02:53:00,5.48109,5.48137,5.47984,5.4807,12000000.0
2007-04-18 02:54:00,5.48035,5.48035,5.4799,5.48031,13000000.0
2007-04-18 02:55:00,5.48094,5.48112,5.48,5.48078,13000000.0
2007-04-18 02:56:00,5.48035,5.48035,5.48015,5.48035,13000000.0
2007-04-18 02:57:00,5.48074,5.48074,5.47998,5.48049,10000000.0
2007-04-18 02:58:00,5.48115,5.48115,5.47967,5.48095,15000000.0
2007-04-18 02:59:00,5.48089,5.48089,5.47983,5.48074,12000000.0
2007-04-18 03:00:00,5.48028,5.48084,5.47962,5.48084,17000000.0
2007-04-18 03:01:00,5.47987,5.48051,5.47921,5.48051,9000000.0
2007-04-18 03:02:00,5.4796,5.48046,5.47926,5.48046,15000000.0
2007-04-18 03:03:00,5.48044,5.48052,5.47925,5.47986,14000000.0
2007-04-18 03:04:00,5.47933,5.48019,5.47898,5.48019,11000000.0
2007-04-18 03:05:00,5.47993,5.47993,5.4788,5.47977,12000000.0
2007-04-18 03:06:00,5.48067,5.48124,5.47995,5.48109,12000000.0
2007-04-18 03:07:00,5.48091,5.48091,5.47977,5.48057,18000000.0
2007-04-18 03:08:00,5.48058,5.48058,5.47925,5.47925,9000000.0
2007-04-18 03:09:00,5.48046,5.48046,5.47964,5.48044,9000000.0
2007-04-18 03:10:00,5.48048,5.48048,5.4792,5.47944,11000000.0
2007-04-18 03:11:00,5.47985,5.48019,5.47908,5.4801,16000000.0
2007-04-18 03:12:00,5.48015,5.48032,5.47918,5.48032,8000000.0
2007-04-18 03:13:00,5.47929,5.48006,5.47854,5.48006,12000000.0
2007-04-18 03:14:00,5.47923,5.47951,5.47781,5.47934,16000000.0
2007-04-18 03:15:00,5.47921,5.47925,5.47804,5.47825,10000000.0
2007-04-18 03:16:00,5.47822,5.47908,5.47809,5.47809,16000000.0
2007-04-18 03:17:00,5.47931,5.47938,5.47837,5.47889,16000000.0
2007-04-18 03:18:00,5.47859,5.47916,5.47817,5.47817,9000000.0
2007-04-18 03:19:00,5.47892,5.4792,5.47842,5.479,10000000.0
2007-04-18 03:20:00,5.47875,5.47947,5.47823,5.47875,20000000.0
2007-04-18 03:21:00,5.47826,5.47826,5.47743,5.47765,18000000.0
2007-04-18 03:22:00,5.47878,5.47932,5.47792,5.47932,15000000.0
2007-04-18 03:23:00,5.47926,5.47926,5.47784,5.47826,15000000.0
2007-04-18 03:24:00,5.47823,5.47843,5.47649,5.47843,12000000.0
2007-04-18 03:25:00,5.47747,5.47781,5.47659,5.47659,15000000.0
2007-04-18 03:26:00,5.478,5.47809,5.47639,5.47639,19000000.0
2007-04-18 03:27:00,5.47731,5.47746,5.47676,5.47689,8000000.0
2007-04-18 03:28:00,5.47822,5.47909,5.47717,5.47909,13000000.0
2007-04-18 03:29:00,5.4774,5.47899,5.4774,5.47899,9000000.0
2007-04-18 03:30:00,5.47904,5.47904,5.4774,5.4784,17000000.0
2007-04-18 03:31:00,5.47904,5.47928,5.47822,5.47862,7000000.0
2007-04-18 03:32:00,5.47862,5.47956,5.47816,5.47956,15000000.0
2007-04-18 03:33:00,5.47914,5.47996,5.47789,5.47904,14000000.0
2007-04-18 03:34:00,5.47897,5.47897,5.47754,5.47792,13000000.0
2007-04-18 03:35:00,5.47831,5.47858,5.47704,5.47858,9000000.0
2007-04-18 03:36:00,5.47898,5.47898,5.47807,5.47846,13000000.0
2007-04-18 03:37:00,5.47726,5.48014,5.47726,5.47942,13000000.0
2007-04-18 03:38:00,5.48014,5.48024,5.47893,5.48004,14000000.0
2007-04-18 03:39:00,5.47946,5.47974,5.47894,5.47935,11000000.0
2007-04-18 03:40:00,5.47874,5.48007,5.47873,5.47945,12000000.0
2007-04-18 03:41:00,5.47928,5.48012,5.47868,5.4799,19000000.0
2007-04-18 03:42:00,5.47951,5.48039,5.47914,5.47957,10000000.0
2007-04-18 03:43:00,5.47902,5.48003,5.47882,5.47943,12000000.0
2007-04-18 03:44:00,5.48016,5.48016,5.47884,5.47993,12000000.0
2007-04-18 03:45:00,5.48028,5.48028,5.47913,5.47985,14000000.0
2007-04-18 03:46:00,5.47973,5.48054,5.47926,5.48054,13000000.0
2007-04-18 03:47:00,5.48011,5.48089,5.47932,5.48031,9000000.0
2007-04-18 03:48:00,5.48011,5.48073,5.47983,5.48011,8000000.0
2007-04-18 03:49:00,5.48086,5.48153,5.47975,5.48089,19000000.0
2007-04-18 03:50:00,5.48051,5.48099,5.47917,5.47955,12000000.0
2007-04-18 03:51:00,5.47998,5.48057,5.47963,5.47963,15000000.0
2007-04-18 03:52:00,5.48016,5.48067,5.47916,5.47916,11000000.0
2007-04-18 03:53:00,5.47945,5.48014,5.47866,5.47917,12000000.0
2007-04-18 03:54:00,5.47882,5.47958,5.47798,5.47798,12000000.0
2007-04-18 03:55:00,5.47959,5.47959,5.47805,5.47865,12000000.0
2007-04-18 03:56:00,5.47946,5.47946,5.47842,5.47867,14000000.0
2007-04-18 03:57:00,5.47975,5.48015,5.47873,5.47902,15000000.0
2007-04-18 03:58:00,5.47895,5.48023,5.47895,5.48023,12000000.0
2007-04-18 03:59:00,5.4796,5.47991,5.47876,5.47991,17000000.0
2007-04-18 04:00:00,5.4789,5.47946,5.47827,5.47906,14000000.0
2007-04-18 04:01:00,5.4789,5.47914,5.47882,5.47902,13000000.0
2007-04-18 04:02:00,5.47981,5.47981,5.47872,5.47899,16000000.0
2007-04-18 04:03:00,5.48003,5.48003,5.47855,5.4798,14000000.0
2007-04-18 04:04:00,5.4782,5.47981,5.4782,5.47844,19000000.0
2007-04-18 04:05:00,5.47853,5.47973,5.47853,5.47921,12000000.0
2007-04-18 04:06:00,5.47906,5.48028,5.47866,5.47975,18000000.0
2007-04-18 04:07:00,5.47885,5.48023,5.47883,5.47971,16000000.0
2007-04-18 04:08:00,5.47929,5.47967,5.47893,5.479,8000000.0
2007-04-18 04:09:00,5.48013,5.48013,5.47899,5.47903,13000000.0
2007-04-18 04:10:00,5.48074,5.48074,5.47876,5.47916,14000000.0
2007-04-18 04:11:00,5.47928,5.47935,5.47915,5.47915,18000000.0
2007-04-18 04:12:00,5.48024,5.48024,5.47904,5.47904,10000000.0
2007-04-18 04:13:00,5.4801,5.4801,5.47896,5.47896,14000000.0
2007-04-18 04:14:00,5.47985,5.47985,5.47965,5.47965,20000000.0
2007-04-18 04:15:00,5.48042,5.48042,5.47932,5.47996,14000000.0
2007-04-18 04:16:00,5.4805,5.4805,5.47909,5.48009,15000000.0
2007-04-18 04:17:00,5.4798,5.48021,5.47857,5.47857,22000000.0
2007-04-18 04:18:00,5.4793,5.48028,5.47873,5.47959,17000000.0
2007-04-18 04:19:00,5.47894,5.47952,5.47856,5.47938,12000000.0
2007-04-18 04:20:00,5.48002,5.48002,5.47885,5.47958,17000000.0
2007-04-18 04:21:00,5.48082,5.48082,5.47933,5.48,13000000.0
2007-04-18 04:22:00,5.47928,5.48072,5.47928,5.48005,14000000.0
2007-04-18 04:23:00,5.48003,5.48049,5.4797,5.48007,9000000.0
2007-04-18 04:24:00,5.48074,5.48102,5.47962,5.48063,9000000.0
2007-04-18 04:25:00,5.47943,5.48088,5.47943,5.48088,13000000.0
2007-04-18 04:26:00,5.48055,5.48055,5.47937,5.47963,12000000.0
2007-04-18 04:27:00,5.48027,5.48066,5.47966,5.48047,16000000.0
2007-04-18 04:28:00,5.48041,5.48041,5.47966,5.48012,11000000.0
2007-04-18 04:29:00,5.48012,5.4808,5.47997,5.48007,20000000.0
2007-04-18 04:30:00,5.48103,5.48103,5.47939,5.48082,16000000.0
2007-04-18 04:31:00,5.4802,5.48082,5.47954,5.48064,12000000.0
2007-04-18 04:32:00,5.47971,5.4807,5.47924,5.48068,11000000.0
2007-04-18 04:33:00,5.48043,5.4808,5.47934,5.4808,14000000.0
2007-04-18 04:34:00,5.48095,5.48121,5.48095,5.48117,11000000.0
2007-04-18 04:35:00,5.48112,5.48124,5.48097,5.48102,14000000.0
2007-04-18 04:36:00,5.48025,5.48025,5.48005,5.48005,11000000.0
2007-04-18 04:37:00,5.4807,5.4807,5.47974,5.48026,15000000.0
2007-04-18 04:38:00,5.48043,5.48043,5.47993,5.48002,7000000.0
2007-04-18 04:39:00,5.48082,5.48082,5.47969,5.48002,19000000.0
2007-04-18 04:40:00,5.48028,5.48063,5.47945,5.47948,14000000.0
2007-04-18 04:41:00,5.48042,5.48061,5.47945,5.4801,12000000.0
2007-04-18 04:42:00,5.47986,5.48055,5.47956,5.48014,11000000.0
2007-04-18 04:43:00,5.47969,5.48018,5.47923,5.4796,15000000.0
2007-04-18 04:44:00,5.4801,5.4801,5.47915,5.47961,13000000.0
2007-04-18 04:45:00,5.47945,5.48076,5.47943,5.48003,19000000.0
2007-04-18 04:46:00,5.48044,5.48068,5.4792,5.47979,14000000.0
2007-04-18 04:47:00,5.47953,5.48075,5.47933,5.48075,7000000.0
2007-04-18 04:48:00,5.48058,5.48063,5.48037,5.48037,14000000.0
2007-04-18 04:49:00,5.48026,5.48026,5.47875,5.47941,12000000.0
2007-04-18 04:50:00,5.47945,5.47979,5.479,5.47979,9000000.0
2007-04-18 04:51:00,5.47999,5.47999,5.47848,5.47927,16000000.0
2007-04-18 04:52:00,5.47897,5.4796,5.47837,5.47837,14000000.0
2007-04-18 04:53:00,5.47964,5.47985,5.47877,5.47982,12000000.0
2007-04-18 04:54:00,5.47893,5.47937,5.47797,5.47797,9000000.0
2007-04-18 04:55:00,5.4795,5.47954,5.4778,5.4783,19000000.0
2007-04-18 04:56:00,5.47928,5.47928,5.47828,5.47839,17000000.0
2007-04-18 04:57:00,5.47894,5.47894,5.47782,5.47782,15000000.0
2007-04-18 04:58:00,5.47758,5.47866,5.47758,5.47833,7000000.0
2007-04-18 04:59:00,5.47924,5.47924,5.47834,5.4785,10000000.0
2007-04-18 05:00:00,5.479,5.47908,5.47781,5.4788,19000000.0
2007-04-18 05:01:00,5.47879,5.47879,5.47849,5.4786,8000000.0
2007-04-18 05:02:00,5.47848,5.47855,5.47835,5.47848,8000000.0
2007-04-18 05:03:00,5.47901,5.47901,5.47822,5.47859,13000000.0
2007-04-18 05:04:00,5.47933,5.48024,5.47883,5.48024,16000000.0
2007-04-18 05:05:00,5.47971,5.48088,5.47905,5.47967,17000000.0
2007-04-18 05:06:00,5.48024,5.48146,5.48024,5.48073,15000000.0
2007-04-18 05:07:00,5.48082,5.48102,5.48006,5.48045,9000000.0
2007-04-18 05:08:00,5.48131,5.48155,5.47986,5.48041,14000000.0
2007-04-18 05:09:00,5.48069,5.48188,5.48038,5.48139,15000000.0
2007-04-18 05:10:00,5.48079,5.48115,5.48035,5.48063,13000000.0
2007-04-18 05:11:00,5.48116,5.48165,5.48007,5.48144,13000000.0
2007-04-18 05:12:00,5.48145,5.48145,5.48003,5.48077,15000000.0
2007-04-18 05:13:00,5.48122,5.48281,5.48122,5.48152,14000000.0
2007-04-18 05:14:00,5.48247,5.48247,5.48078,5.48172,13000000.0
2007-04-18 05:15:00,5.48208,5.48217,5.48087,5.48139,15000000.0
2007-04-18 05:16:00,5.48131,5.48156,5.48028,5.48119,12000000.0
2007-04-18 05:17:00,5.48129,5.48224,5.48065,5.48125,13000000.0
2007-04-18 05:18:00,5.48112,5.48141,5.48056,5.4808,14000000.0
2007-04-18 05:19:00,5.48095,5.48135,5.48028,5.48104,9000000.0
2007-04-18 05:20:00,5.48157,5.48159,5.48064,5.48107,12000000.0
2007-04-18 05:21:00,5.48172,5.48172,5.48085,5.48085,9000000.0
2007-04-18 05:22:00,5.48104,5.48155,5.48069,5.48074,13000000.0
2007-04-18 05:23:00,5.4812,5.48171,5.4805,5.48127,9000000.0
2007-04-18 05:24:00,5.48182,5.48182,5.48057,5.48121,13000000.0
2007-04-18 05:25:00,5.48238,5.48238,5.48106,5.48108,10000000.0
2007-04-18 05:26:00,5.48147,5.48163,5.48081,5.48112,11000000.0
2007-04-18 05:27:00,5.48097,5.48177,5.4804,5.4804,20000000.0
2007-04-18 05:28:00,5.48151,5.48151,5.4807,5.48105,11000000.0
2007-04-18 05:29:00,5.48093,5.48093,5.47921,5.47921,8000000.0
2007-04-18 05:30:00,5.4802,5.4809,5.47982,5.48031,13000000.0
2007-04-18 05:31:00,5.481,5.48122,5.47984,5.48035,12000000.0
2007-04-18 05:32:00,5.48141,5.48141,5.48003,5.48003,14000000.0
2007-04-18 05:33:00,5.48106,5.48113,5.48008,5.48113,10000000.0
2007-04-18 05:34:00,5.48006,5.48094,5.48006,5.48032,14000000.0
2007-04-18 05:35:00,5.48057,5.48059,5.48037,5.48049,16000000.0
2007-04-18 05:36:00,5.4808,5.4808,5.47947,5.47961,11000000.0
2007-04-18 05:37:00,5.48002,5.48022,5.47901,5.47951,14000000.0
2007-04-18 05:38:00,5.47929,5.47992,5.47859,5.47937,12000000.0
2007-04-18 05:39:00,5.47926,5.47966,5.47881,5.47966,16000000.0
2007-04-18 05:40:00,5.47926,5.47973,5.47856,5.47946,15000000.0
2007-04-18 05:41:00,5.47932,5.47996,5.47869,5.47996,11000000.0
2007-04-18 05:42:00,5.47957,5.48003,5.47894,5.48003,20000000.0
2007-04-18 05:43:00,5.47932,5.4798,5.47847,5.47921,13000000.0
2007-04-18 05:44:00,5.47897,5.47947,5.47857,5.47894,10000000.0
2007-04-18 05:45:00,5.47922,5.47971,5.47836,5.47925,9000000.0
2007-04-18 05:46:00,5.48043,5.48043,5.47927,5.47963,24000000.0
2007-04-18 05:47:00,5.48,5.48,5.47872,5.47881,16000000.0
2007-04-18 05:48:00,5.47955,5.48018,5.47921,5.47921,8000000.0
2007-04-18 05:49:00,5.48051,5.48051,5.47984,5.47995,7000000.0
2007-04-18 05:50:00,5.48084,5.48084,5.47936,5.48018,11000000.0
2007-04-18 05:51:00,5.48086,5.48092,5.47967,5.47967,18000000.0
2007-04-18 05:52:00,5.48095,5.48095,5.48,5.48068,9000000.0
2007-04-18 05:53:00,5.48022,5.48026,5.48,5.48004,15000000.0
2007-04-18 05:54:00,5.48016,5.48106,5.48005,5.48093,14000000.0
2007-04-18 05:55:00,5.48038,5.48104,5.48038,5.48104,15000000.0
2007-04-18 05:56:00,5.48027,5.48027,5.47987,5.4799,23000000.0
2007-04-18 05:57:00,5.47997,5.48052,5.47935,5.47994,17000000.0
2007-04-18 05:58:00,5.48041,5.48077,5.47911,5.47916,11000000.0
2007-04-18 05:59:00,5.48012,5.48073,5.47918,5.48034,13000000.0
2007-04-18 06:00:00,5.48008,5.48029,5.47989,5.48002,18000000.0
2007-04-18 06:01:00,5.48028,5.48066,5.47944,5.48042,9000000.0
2007-04-18 06:02:00,5.47992,5.48075,5.4793,5.4802,16000000.0
2007-04-18 06:03:00,5.48033,5.48062,5.47968,5.48021,12000000.0
2007-04-18 06:04:00,5.48039,5.48054,5.47936,5.48,17000000.0
2007-04-18 06:05:00,5.47988,5.48106,5.47969,5.4802,11000000.0
2007-04-18 06:06:00,5.48009,5.4803,5.47899,5.47899,14000000.0
2007-04-18 06:07:00,5.47959,5.47959,5.47899,5.47958,13000000.0
2007-04-18 06:08:00,5.47991,5.48012,5.47853,5.47885,13000000.0
2007-04-18 06:09:00,5.47982,5.48041,5.47963,5.48008,11000000.0
2007-04-18 06:10:00,5.47919,5.48101,5.47919,5.4806,8000000.0
2007-04-18 06:11:00,5.4809,5.48155,5.48049,5.48142,17000000.0
2007-04-18 06:12:00,5.48166,5.48166,5.47977,5.48108,13000000.0
2007-04-18 06:13:00,5.48123,5.48147,5.48022,5.48039,13000000.0
2007-04-18 06:14:00,5.48116,5.48116,5.48019,5.48019,11000000.0
2007-04-18 06:15:00,5.4808,5.48119,5.47957,5.48003,16000000.0
2007-04-18 06:16:00,5.48038,5.48107,5.47999,5.48007,13000000.0
2007-04-18 06:17:00,5.48037,5.48112,5.47974,5.47974,18000000.0
2007-04-18 06:18:00,5.4803,5.4811,5.47979,5.48102,11000000.0
2007-04-18 06:19:00,5.48092,5.48099,5.48014,5.48071,7000000.0
2007-04-18 06:20:00,5.47973,5.48005,5.47947,5.47995,17000000.0
2007-04-18 06:21:00,5.47925,5.48064,5.47925,5.47966,13000000.0
2007-04-18 06:22:00,5.47971,5.48083,5.47947,5.47947,19000000.0
2007-04-18 06:23:00,5.48031,5.48106,5.47946,5.48042,19000000.0
2007-04-18 06:24:00,5.48027,5.48027,5.47884,5.48024,20000000.0
2007-04-18 06:25:00,5.4807,5.48104,5.4792,5.4792,8000000.0
2007-04-18 06:26:00,5.47978,5.47985,5.47965,5.47965,19000000.0
2007-04-18 06:27:00,5.48026,5.48049,5.47915,5.47959,12000000.0
2007-04-18 06:28:00,5.48101,5.4811,5.47932,5.47932,10000000.0
2007-04-18 06:29:00,5.4803,5.48031,5.47949,5.47949,10000000.0
2007-04-18 06:30:00,5.48065,5.48083,5.47977,5.48049,12000000.0
2007-04-18 06:31:00,5.47998,5.48139,5.47953,5.48072,15000000.0
2007-04-18 06:32:00,5.4811,5.48125,5.48006,5.48056,11000000.0
2007-04-18 06:33:00,5.48046,5.48074,5.47952,5.48036,13000000.0
2007-04-18 06:34:00,5.48065,5.48102,5.48019,5.4808,7000000.0
2007-04-18 06:35:00,5.48012,5.48106,5.4801,5.48051,11000000.0
2007-04-18 06:36:00,5.47986,5.48052,5.47929,5.47929,7000000.0
2007-04-18 06:37:00,5.48029,5.48052,5.47961,5.47961,9000000.0
2007-04-18 06:38:00,5.48091,5.48091,5.47982,5.4801,11000000.0
2007-04-18 06:39:00,5.48082,5.48082,5.47943,5.47984,14000000.0
2007-04-18 06:40:00,5.48079,5.48079,5.47969,5.48031,12000000.0
2007-04-18 06:41:00,5.48072,5.4813,5.47925,5.4813,17000000.0
2007-04-18 06:42:00,5.47968,5.48138,5.47968,5.47972,13000000.0
2007-04-18 06:43:00,5.48076,5.48092,5.47974,5.48092,11000000.0
2007-04-18 06:44:00,5.47987,5.47995,5.47975,5.47995,15000000.0
2007-04-18 06:45:00,5.48148,5.48155,5.48135,5.48135,10000000.0
2007-04-18 06:46:00,5.48092,5.48139,5.47984,5.48139,14000000.0
2007-04-18 06:47:00,5.48017,5.48086,5.47989,5.48009,10000000.0
2007-04-18 06:48:00,5.48135,5.48155,5.48135,5.48155,13000000.0
2007-04-18 06:49:00,5.48107,5.48107,5.47973,5.48033,15000000.0
2007-04-18 06:50:00,5.48066,5.48067,5.48038,5.48066,16000000.0
2007-04-18 06:51:00,5.48059,5.48073,5.48046,5.48068,14000000.0
2007-04-18 06:52:00,5.48094,5.48094,5.47987,5.48015,10000000.0
2007-04-18 06:53:00,5.48035,5.48072,5.47933,5.48021,12000000.0
2007-04-18 06:54:00,5.48027,5.48061,5.47959,5.47959,14000000.0
2007-04-18 06:55:00,5.48013,5.48072,5.47965,5.47971,18000000.0
2007-04-18 06:56:00,5.4806,5.48118,5.47951,5.48118,19000000.0
2007-04-18 06:57:00,5.48006,5.48062,5.47948,5.47948,8000000.0
2007-04-18 06:58:00,5.48033,5.48033,5.47901,5.47932,10000000.0
2007-04-18 06:59:00,5.47904,5.47983,5.47827,5.47907,17000000.0
2007-04-18 07:00:00,5.47874,5.47936,5.47842,5.47928,11000000.0
2007-04-18 07:01:00,5.47988,5.47988,5.47863,5.47863,11000000.0
2007-04-18 07:02:00,5.47905,5.47986,5.47834,5.47882,13000000.0
2007-04-18 07:03:00,5.47908,5.47932,5.47823,5.47862,12000000.0
2007-04-18 07:04:00,5.47945,5.47945,5.47742,5.47742,18000000.0
2007-04-18 07:05:00,5.47934,5.47934,5.47741,5.47768,12000000.0
2007-04-18 07:06:00,5.47798,5.47816,5.47667,5.47816,15000000.0
2007-04-18 07:07:00,5.47766,5.47851,5.47702,5.47851,11000000.0
2007-04-18 07:08:00,5.47799,5.47823,5.47744,5.47785,9000000.0
2007-04-18 07:09:00,5.47837,5.47837,5.47632,5.47677,15000000.0
2007-04-18 07:10:00,5.47664,5.47777,5.47629,5.47704,19000000.0
2007-04-18 07:11:00,5.47804,5.47825,5.47799,5.47803,9000000.0
2007-04-18 07:12:00,5.47718,5.47838,5.47698,5.47835,12000000.0
2007-04-18 07:13:00,5.47751,5.47751,5.47613,5.47678,19000000.0
2007-04-18 07:14:00,5.47607,5.47755,5.47607,5.47662,8000000.0
2007-04-18 07:15:00,5.47712,5.47775,5.47651,5.4776,16000000.0
2007-04-18 07:16:00,5.47773,5.47793,5.47651,5.47793,18000000.0
2007-04-18 07:17:00,5.47685,5.47761,5.47597,5.47701,22000000.0
2007-04-18 07:18:00,5.47733,5.47769,5.47718,5.47767,16000000.0
2007-04-18 07:19:00,5.47751,5.47762,5.47627,5.47756,17000000.0
2007-04-18 07:20:00,5.47758,5.47779,5.47754,5.47768,14000000.0
2007-04-18 07:21:00,5.4766,5.47765,5.47626,5.4772,16000000.0
2007-04-18 07:22:00,5.47666,5.47728,5.47628,5.47728,14000000.0
2007-04-18 07:23:00,5.47765,5.47785,5.47765,5.47785,17000000.0
2007-04-18 07:24:00,5.47652,5.47717,5.47619,5.4767,9000000.0
2007-04-18 07:25:00,5.47679,5.477,5.47668,5.477,13000000.0
2007-04-18 07:26:00,5.4776,5.4776,5.47618,5.47683,13000000.0
2007-04-18 07:27:00,5.47775,5.47783,5.47762,5.47769,7000000.0
2007-04-18 07:28:00,5.47675,5.47719,5.47598,5.47709,18000000.0
2007-04-18 07:29:00,5.47726,5.47726,5.47587,5.47626,8000000.0
2007-04-18 07:30:00,5.47673,5.47753,5.47594,5.47753,16000000.0
2007-04-18 07:31:00,5.47757,5.47757,5.47638,5.47722,15000000.0
2007-04-18 07:32:00,5.47792,5.47808,5.47613,5.47694,13000000.0
2007-04-18 07:33:00,5.47663,5.47753,5.47633,5.47633,8000000.0
2007-04-18 07:34:00,5.47616,5.47751,5.47616,5.47751,11000000.0
2007-04-18 07:35:00,5.47705,5.47714,5.47573,5.476,16000000.0
2007-04-18 07:36:00,5.47582,5.47738,5.47582,5.47696,11000000.0
2007-04-18 07:37:00,5.47781,5.47781,5.47536,5.47624,17000000.0
2007-04-18 07:38:00,5.47747,5.47747,5.47547,5.47624,9000000.0
2007-04-18 07:39:00,5.4761,5.47732,5.4761,5.47644,12000000.0
2007-04-18 07:40:00,5.47755,5.47755,5.47552,5.47552,14000000.0
2007-04-18 07:41:00,5.47744,5.47779,5.4765,5.47691,14000000.0
2007-04-18 07:42:00,5.47788,5.47887,5.47713,5.47857,8000000.0
2007-04-18 07:43:00,5.47814,5.4806,5.47814,5.48018,15000000.0
2007-04-18 07:44:00,5.48,5.48084,5.4794,5.48024,13000000.0
2007-04-18 07:45:00,5.48006,5.48034,5.47853,5.48034,19000000.0
2007-04-18 07:46:00,5.47913,5.48072,5.47913,5.48017,11000000.0
2007-04-18 07:47:00,5.48109,5.48109,5.47911,5.47924,16000000.0
2007-04-18 07:48:00,5.47988,5.48019,5.47911,5.47953,9000000.0
2007-04-18 07:49:00,5.47952,5.48014,5.47865,5.47897,11000000.0
2007-04-18 07:50:00,5.47897,5.47954,5.47834,5.47932,11000000.0
2007-04-18 07:51:00,5.47867,5.47957,5.47817,5.47859,13000000.0
2007-04-18 07:52:00,5.47859,5.48022,5.47859,5.47992,14000000.0
2007-04-18 07:53:00,5.47984,5.47985,5.47867,5.47867,10000000.0
2007-04-18 07:54:00,5.47863,5.47914,5.47783,5.47914,17000000.0
2007-04-18 07:55:00,5.47905,5.47952,5.4785,5.47864,10000000.0
2007-04-18 07:56:00,5.47891,5.48262,5.47877,5.47973,11000000.0
2007-04-18 07:57:00,5.47879,5.48008,5.47848,5.47899,11000000.0
2007-04-18 07:58:00,5.47897,5.48028,5.47857,5.47897,24000000.0
2007-04-18 07:59:00,5.47939,5.47996,5.47875,5.47988,11000000.0
2007-04-18 08:00:00,5.48055,5.48055,5.47831,5.47986,14000000.0
2007-04-18 08:01:00,5.48032,5.48032,5.47886,5.47937,15000000.0
2007-04-18 08:02:00,5.47995,5.47995,5.47807,5.47966,16000000.0
2007-04-18 08:03:00,5.47937,5.47988,5.47883,5.47906,10000000.0
2007-04-18 08:04:00,5.48026,5.48052,5.47898,5.47966,13000000.0
2007-04-18 08:05:00,5.47851,5.48012,5.47851,5.48012,18000000.0
2007-04-18 08:06:00,5.47957,5.47961,5.47853,5.47931,14000000.0
2007-04-18 08:07:00,5.4794,5.47976,5.47856,5.47891,11000000.0
2007-04-18 08:08:00,5.47981,5.48009,5.47865,5.47903,19000000.0
2007-04-18 08:09:00,5.47898,5.48076,5.47878,5.48051,9000000.0
2007-04-18 08:10:00,5.47934,5.47982,5.47864,5.47911,8000000.0
2007-04-18 08:11:00,5.47905,5.47944,5.47779,5.47884,16000000.0
2007-04-18 08:12:00,5.47815,5.47981,5.47815,5.47879,16000000.0
2007-04-18 08:13:00,5.48045,5.48045,5.47897,5.47957,15000000.0
2007-04-18 08:14:00,5.47911,5.47997,5.47787,5.47787,15000000.0
2007-04-18 08:15:00,5.47973,5.47973,5.47778,5.4796,14000000.0
2007-04-18 08:16:00,5.47896,5.47953,5.47827,5.47945,14000000.0
2007-04-18 08:17:00,5.47907,5.47907,5.47679,5.47695,15000000.0
2007-04-18 08:18:00,5.47843,5.47861,5.47731,5.47731,11000000.0
2007-04-18 08:19:00,5.47798,5.47798,5.47599,5.47664,16000000.0
2007-04-18 08:20:00,5.47645,5.47737,5.47613,5.47646,17000000.0
2007-04-18 08:21:00,5.47819,5.48232,5.47757,5.47796,15000000.0
2007-04-18 08:22:00,5.47832,5.47864,5.47721,5.47721,8000000.0
2007-04-18 08:23:00,5.4788,5.47888,5.47755,5.47755,15000000.0
2007-04-18 08:24:00,5.47871,5.47871,5.47759,5.4778,8000000.0
2007-04-18 08:25:00,5.47846,5.47878,5.47765,5.47771,17000000.0
2007-04-18 08:26:00,5.47849,5.47892,5.47741,5.47827,14000000.0
2007-04-18 08:27:00,5.47838,5.4787,5.47781,5.47794,9000000.0
2007-04-18 08:28:00,5.47816,5.47895,5.47778,5.47836,11000000.0
2007-04-18 08:29:00,5.47887,5.47973,5.47869,5.47903,15000000.0
2007-04-18 08:30:00,5.47828,5.47944,5.47821,5.47882,10000000.0
2007-04-18 08:31:00,5.47894,5.47932,5.47785,5.47845,17000000.0
2007-04-18 08:32:00,5.47827,5.47861,5.47685,5.47685,20000000.0
2007-04-18 08:33:00,5.47866,5.47866,5.47668,5.47751,7000000.0
2007-04-18 08:34:00,5.4781,5.47902,5.47767,5.47858,8000000.0
2007-04-18 08:35:00,5.47974,5.47974,5.47726,5.47804,19000000.0
2007-04-18 08:36:00,5.47844,5.47943,5.47745,5.47827,14000000.0
2007-04-18 08:37:00,5.4776,5.47861,5.47715,5.47851,12000000.0
2007-04-18 08:38:00,5.47889,5.47889,5.47624,5.47624,13000000.0
2007-04-18 08:39:00,5.47685,5.47806,5.47685,5.47745,14000000.0
2007-04-18 08:40:00,5.47814,5.47814,5.47649,5.47798,12000000.0
2007-04-18 08:41:00,5.47811,5.47811,5.4759,5.47714,11000000.0
2007-04-18 08:42:00,5.47761,5.47763,5.47616,5.47686,18000000.0
2007-04-18 08:43:00,5.47595,5.47786,5.47595,5.47742,8000000.0
2007-04-18 08:44:00,5.47754,5.47765,5.47652,5.47748,12000000.0
2007-04-18 08:45:00,5.47759,5.47765,5.47626,5.47709,20000000.0
2007-04-18 08:46:00,5.4763,5.47799,5.4763,5.47673,10000000.0
2007-04-18 08:47:00,5.4776,5.4776,5.47595,5.47595,13000000.0
2007-04-18 08:48:00,5.47732,5.47754,5.47589,5.47754,16000000.0
2007-04-18 08:49:00,5.47806,5.47806,5.47614,5.47627,9000000.0
2007-04-18 08:50:00,5.47701,5.47742,5.4757,5.47697,17000000.0
2007-04-18 08:51:00,5.47639,5.47803,5.47596,5.47803,8000000.0
2007-04-18 08:52:00,5.47652,5.47717,5.47595,5.47709,20000000.0
2007-04-18 08:53:00,5.47671,5.47728,5.47571,5.47624,16000000.0
2007-04-18 08:54:00,5.47618,5.47672,5.47461,5.47539,15000000.0
2007-04-18 08:55:00,5.47588,5.47655,5.47539,5.47633,12000000.0
2007-04-18 08:56:00,5.47642,5.47659,5.47476,5.47501,14000000.0
2007-04-18 08:57:00,5.47541,5.47634,5.47508,5.47566,14000000.0
2007-04-18 08:58:00,5.4756,5.47698,5.47521,5.47698,15000000.0
2007-04-18 08:59:00,5.47685,5.47711,5.47566,5.47663,15000000.0
2007-04-18 09:00:00,5.47546,5.47672,5.4753,5.4753,14000000.0
2007-04-18 09:01:00,5.4766,5.47685,5.47565,5.47618,14000000.0
2007-04-18 09:02:00,5.47643,5.47703,5.47455,5.47566,17000000.0
2007-04-18 09:03:00,5.47639,5.47692,5.47502,5.47502,16000000.0
2007-04-18 09:04:00,5.47661,5.47661,5.47549,5.4766,10000000.0
2007-04-18 09:05:00,5.475,5.47665,5.47491,5.47557,14000000.0
2007-04-18 09:06:00,5.47699,5.47699,5.47527,5.47573,14000000.0
2007-04-18 09:07:00,5.4766,5.47685,5.47573,5.47685,9000000.0
2007-04-18 09:08:00,5.47601,5.47693,5.47482,5.4754,17000000.0
2007-04-18 09:09:00,5.47646,5.47647,5.47492,5.47584,9000000.0
2007-04-18 09:10:00,5.47541,5.47657,5.47405,5.47656,12000000.0
2007-04-18 09:11:00,5.47712,5.47712,5.47524,5.47675,15000000.0
2007-04-18 09:12:00,5.4752,5.47639,5.47402,5.47579,14000000.0
2007-04-18 09:13:00,5.4761,5.4761,5.47361,5.47501,12000000.0
2007-04-18 09:14:00,5.47507,5.47548,5.47336,5.47515,13000000.0
2007-04-18 09:15:00,5.47307,5.47562,5.47307,5.47425,13000000.0
2007-04-18 09:16:00,5.47601,5.47601,5.47475,5.47562,10000000.0
2007-04-18 09:17:00,5.47586,5.47671,5.47441,5.47671,14000000.0
2007-04-18 09:18:00,5.4757,5.47645,5.47438,5.47609,16000000.0
2007-04-18 09:19:00,5.47723,5.47729,5.47536,5.47654,14000000.0
2007-04-18 09:20:00,5.47682,5.47711,5.47593,5.47711,11000000.0
2007-04-18 09:21:00,5.47747,5.47888,5.47723,5.47888,11000000.0
2007-04-18 09:22:00,5.47739,5.47895,5.47711,5.47772,18000000.0
2007-04-18 09:23:00,5.47754,5.47887,5.47671,5.478,18000000.0
2007-04-18 09:24:00,5.47791,5.47858,5.47706,5.47858,18000000.0
2007-04-18 09:25:00,5.47773,5.47915,5.47732,5.47822,13000000.0
2007-04-18 09:26:00,5.47933,5.47933,5.47752,5.47752,13000000.0
2007-04-18 09:27:00,5.47797,5.47863,5.4772,5.47769,11000000.0
2007-04-18 09:28:00,5.47827,5.47881,5.47735,5.47798,12000000.0
2007-04-18 09:29:00,5.47765,5.47913,5.47765,5.47838,16000000.0
2007-04-18 09:30:00,5.47854,5.47874,5.47744,5.47874,11000000.0
2007-04-18 09:31:00,5.47741,5.47925,5.47741,5.4779,13000000.0
2007-04-18 09:32:00,5.47876,5.47899,5.47765,5.47856,14000000.0
2007-04-18 09:33:00,5.47839,5.47839,5.47699,5.47831,16000000.0
2007-04-18 09:34:00,5.47846,5.47919,5.47766,5.47896,13000000.0
2007-04-18 09:35:00,5.47864,5.47882,5.47775,5.47775,9000000.0
2007-04-18 09:36:00,5.4789,5.47898,5.47763,5.47862,7000000.0
2007-04-18 09:37:00,5.47895,5.47919,5.478,5.478,14000000.0
2007-04-18 09:38:00,5.47932,5.47959,5.47798,5.47799,18000000.0
2007-04-18 09:39:00,5.47839,5.47904,5.47772,5.47813,15000000.0
2007-04-18 09:40:00,5.47832,5.4785,5.47749,5.47829,10000000.0
2007-04-18 09:41:00,5.47856,5.4795,5.47752,5.4795,14000000.0
2007-04-18 09:42:00,5.47762,5.47909,5.47762,5.47909,18000000.0
2007-04-18 09:43:00,5.47883,5.47933,5.47831,5.47851,9000000.0
2007-04-18 09:44:00,5.47848,5.47894,5.47793,5.47894,10000000.0
2007-04-18 09:45:00,5.47875,5.479,5.47766,5.47814,10000000.0
2007-04-18 09:46:00,5.47832,5.47875,5.47747,5.47798,14000000.0
2007-04-18 09:47:00,5.47767,5.47896,5.47767,5.47896,11000000.0
2007-04-18 09:48:00,5.47922,5.47922,5.47783,5.47783,10000000.0
2007-04-18 09:49:00,5.47805,5.47959,5.47774,5.47874,13000000.0
2007-04-18 09:50:00,5.47951,5.47951,5.47798,5.47945,12000000.0
2007-04-18 09:51:00,5.47909,5.47936,5.47773,5.47773,18000000.0
2007-04-18 09:52:00,5.47842,5.47892,5.47744,5.47892,12000000.0
2007-04-18 09:53:00,5.47852,5.47868,5.47747,5.4778,18000000.0
2007-04-18 09:54:00,5.47846,5.47905,5.47846,5.47861,13000000.0
2007-04-18 09:55:00,5.4791,5.47992,5.4782,5.47888,14000000.0
2007-04-18 09:56:00,5.48018,5.48018,5.47879,5.47921,16000000.0
2007-04-18 09:57:00,5.47968,5.48002,5.47852,5.48002,17000000.0
2007-04-18 09:58:00,5.47994,5.48018,5.47894,5.48018,18000000.0
2007-04-18 09:59:00,5.47959,5.4802,5.47881,5.47978,7000000.0
2007-04-18 10:00:00,5.47982,5.48002,5.47809,5.47884,13000000.0
2007-04-18 10:01:00,5.47961,5.47961,5.47744,5.47836,15000000.0
2007-04-18 10:02:00,5.47711,5.47888,5.47693,5.4782,10000000.0
2007-04-18 10:03:00,5.47802,5.47876,5.47693,5.47744,15000000.0
2007-04-18 10:04:00,5.47778,5.47801,5.47622,5.47665,13000000.0
2007-04-18 10:05:00,5.47804,5.4782,5.47647,5.47786,16000000.0
2007-04-18 10:06:00,5.47747,5.47747,5.47637,5.47717,16000000.0
2007-04-18 10:07:00,5.47679,5.47809,5.47656,5.47801,24000000.0
2007-04-18 10:08:00,5.47835,5.47845,5.47705,5.47779,13000000.0
2007-04-18 10:09:00,5.47854,5.47854,5.4766,5.47729,17000000.0
2007-04-18 10:10:00,5.47748,5.4779,5.47627,5.47627,14000000.0
2007-04-18 10:11:00,5.47772,5.47772,5.47633,5.47736,14000000.0
2007-04-18 10:12:00,5.47757,5.47818,5.47658,5.47818,9000000.0
2007-04-18 10:13:00,5.478,5.47813,5.47639,5.47679,13000000.0
2007-04-18 10:14:00,5.47827,5.47878,5.47733,5.47878,10000000.0
2007-04-18 10:15:00,5.47881,5.47881,5.47717,5.47779,19000000.0
2007-04-18 10:16:00,5.47897,5.47897,5.47697,5.47697,11000000.0
2007-04-18 10:17:00,5.47749,5.47813,5.47699,5.47699,13000000.0
2007-04-18 10:18:00,5.47814,5.47872,5.47708,5.47872,21000000.0
2007-04-18 10:19:00,5.47872,5.47872,5.47759,5.47782,12000000.0
2007-04-18 10:20:00,5.47809,5.47862,5.47747,5.47862,8000000.0
2007-04-18 10:21:00,5.47759,5.47832,5.47664,5.47832,17000000.0
2007-04-18 10:22:00,5.47815,5.47824,5.47702,5.47751,15000000.0
2007-04-18 10:23:00,5.47817,5.47836,5.47714,5.47836,11000000.0
2007-04-18 10:24:00,5.47672,5.47828,5.47663,5.47828,13000000.0
2007-04-18 10:25:00,5.47706,5.47868,5.47701,5.47731,14000000.0
2007-04-18 10:26:00,5.47761,5.4788,5.47761,5.47872,10000000.0
2007-04-18 10:27:00,5.4788,5.4788,5.47768,5.47864,9000000.0
2007-04-18 10:28:00,5.47814,5.47861,5.47743,5.4782,11000000.0
2007-04-18 10:29:00,5.47796,5.47829,5.47696,5.47767,19000000.0
2007-04-18 10:30:00,5.47743,5.47743,5.47643,5.47696,11000000.0
2007-04-18 10:31:00,5.47685,5.47708,5.47533,5.47708,15000000.0
2007-04-18 10:32:00,5.47619,5.47623,5.47371,5.47545,9000000.0
2007-04-18 10:33:00,5.47503,5.47646,5.47469,5.47598,16000000.0
2007-04-18 10:34:00,5.47694,5.47773,5.47588,5.47591,11000000.0
2007-04-18 10:35:00,5.47669,5.47701,5.47584,5.47584,9000000.0
2007-04-18 10:36:00,5.47573,5.47754,5.47553,5.47705,13000000.0
2007-04-18 10:37:00,5.47802,5.4785,5.4767,5.47824,14000000.0
2007-04-18 10:38:00,5.47768,5.47833,5.47709,5.47741,7000000.0
2007-04-18 10:39:00,5.47739,5.47911,5.47737,5.47806,12000000.0
2007-04-18 10:40:00,5.47701,5.4788,5.47701,5.4783,17000000.0
2007-04-18 10:41:00,5.47819,5.47866,5.47664,5.47785,15000000.0
2007-04-18 10:42:00,5.47736,5.47771,5.47613,5.47717,13000000.0
2007-04-18 10:43:00,5.47816,5.47816,5.47656,5.47656,15000000.0
2007-04-18 10:44:00,5.47586,5.47654,5.47471,5.47553,11000000.0
2007-04-18 10:45:00,5.47532,5.47636,5.47518,5.47568,17000000.0
2007-04-18 10:46:00,5.4763,5.4765,5.47493,5.47542,9000000.0
2007-04-18 10:47:00,5.47559,5.47597,5.47501,5.47593,9000000.0
2007-04-18 10:48:00,5.47587,5.47624,5.47528,5.47528,11000000.0
2007-04-18 10:49:00,5.4743,5.47628,5.4743,5.47628,11000000.0
2007-04-18 10:50:00,5.47589,5.47682,5.47504,5.47682,16000000.0
2007-04-18 10:51:00,5.47639,5.47656,5.47471,5.47525,21000000.0
2007-04-18 10:52:00,5.47691,5.47691,5.47564,5.47593,8000000.0
2007-04-18 10:53:00,5.47501,5.47664,5.47501,5.47619,12000000.0
2007-04-18 10:54:00,5.47614,5.47674,5.47509,5.47624,16000000.0
2007-04-18 10:55:00,5.47576,5.47653,5.47476,5.47563,13000000.0
2007-04-18 10:56:00,5.47449,5.47537,5.47231,5.47284,16000000.0
2007-04-18 10:57:00,5.47272,5.47364,5.47141,5.4723,10000000.0
2007-04-18 10:58:00,5.47151,5.47521,5.47032,5.47234,12000000.0
2007-04-18 10:59:00,5.47077,5.47098,5.46837,5.46929,11000000.0
2007-04-18 11:00:00,5.46914,5.46952,5.46786,5.46786,13000000.0
2007-04-18 11:01:00,5.46983,5.4702,5.46876,5.46994,9000000.0
2007-04-18 11:02:00,5.46988,5.47026,5.46898,5.47018,8000000.0
2007-04-18 11:03:00,5.47009,5.47151,5.46977,5.47151,10000000.0
2007-04-18 11:04:00,5.4717,5.4717,5.4698,5.47059,12000000.0
2007-04-18 11:05:00,5.47144,5.47315,5.47085,5.47315,11000000.0
2007-04-18 11:06:00,5.47232,5.47294,5.47186,5.47186,8000000.0
2007-04-18 11:07:00,5.4719,5.47254,5.47101,5.47174,14000000.0
2007-04-18 11:08:00,5.4715,5.47203,5.47014,5.47053,18000000.0
2007-04-18 11:09:00,5.47086,5.47184,5.47026,5.47111,15000000.0
2007-04-18 11:10:00,5.47111,5.47129,5.46988,5.47119,12000000.0
2007-04-18 11:11:00,5.47141,5.47141,5.46902,5.47012,11000000.0
2007-04-18 11:12:00,5.46931,5.47057,5.46912,5.47057,8000000.0
2007-04-18 11:13:00,5.4703,5.47165,5.4698,5.47159,15000000.0
2007-04-18 11:14:00,5.47189,5.47207,5.47077,5.47131,13000000.0
2007-04-18 11:15:00,5.47128,5.47176,5.46991,5.47115,20000000.0
2007-04-18 11:16:00,5.47144,5.47213,5.47109,5.47211,15000000.0
2007-04-18 11:17:00,5.4705,5.47221,5.47007,5.47016,18000000.0
2007-04-18 11:18:00,5.47071,5.47166,5.47005,5.47166,20000000.0
2007-04-18 11:19:00,5.47028,5.47131,5.46979,5.47029,13000000.0
2007-04-18 11:20:00,5.47031,5.47151,5.46977,5.47093,20000000.0
2007-04-18 11:21:00,5.47206,5.4722,5.47046,5.47046,18000000.0
2007-04-18 11:22:00,5.47109,5.47244,5.47061,5.47096,18000000.0
2007-04-18 11:23:00,5.47112,5.47142,5.46982,5.47113,13000000.0
2007-04-18 11:24:00,5.47036,5.47115,5.47001,5.47115,9000000.0
2007-04-18 11:25:00,5.47143,5.47148,5.47073,5.47123,8000000.0
2007-04-18 11:26:00,5.47124,5.47148,5.47058,5.47148,8000000.0
2007-04-18 11:27:00,5.47127,5.47144,5.47064,5.47119,7000000.0
2007-04-18 11:28:00,5.47166,5.47166,5.47006,5.47126,14000000.0
2007-04-18 11:29:00,5.4716,5.47171,5.47146,5.47152,16000000.0
2007-04-18 11:30:00,5.47109,5.47146,5.47036,5.47146,7000000.0
2007-04-18 11:31:00,5.46969,5.47129,5.46936,5.47086,15000000.0
2007-04-18 11:32:00,5.47082,5.47129,5.47011,5.47032,10000000.0
2007-04-18 11:33:00,5.4714,5.4714,5.47004,5.47014,8000000.0
2007-04-18 11:34:00,5.47123,5.47123,5.46997,5.47057,11000000.0
2007-04-18 11:35:00,5.47112,5.47126,5.46895,5.47042,15000000.0
2007-04-18 11:36:00,5.47008,5.47063,5.46927,5.46954,14000000.0
2007-04-18 11:37:00,5.46955,5.46982,5.4688,5.46973,11000000.0
2007-04-18 11:38:00,5.46955,5.47011,5.46798,5.46901,12000000.0
2007-04-18 11:39:00,5.46954,5.46979,5.46809,5.46929,13000000.0
2007-04-18 11:40:00,5.46819,5.46969,5.46819,5.46969,8000000.0
2007-04-18 11:41:00,5.46941,5.47023,5.46851,5.46851,13000000.0
2007-04-18 11:42:00,5.46872,5.46997,5.46829,5.46994,18000000.0
2007-04-18 11:43:00,5.47034,5.47084,5.46891,5.46998,13000000.0
2007-04-18 11:44:00,5.46996,5.47132,5.46921,5.47021,14000000.0
2007-04-18 11:45:00,5.47105,5.47156,5.46977,5.47027,12000000.0
2007-04-18 11:46:00,5.47139,5.47155,5.47012,5.47012,14000000.0
2007-04-18 11:47:00,5.47142,5.47142,5.4693,5.47096,15000000.0
2007-04-18 11:48:00,5.47139,5.47146,5.47053,5.47139,9000000.0
2007-04-18 11:49:00,5.47125,5.47159,5.47041,5.4713,14000000.0
2007-04-18 11:50:00,5.47096,5.47141,5.4699,5.47065,17000000.0
2007-04-18 11:51:00,5.47169,5.47181,5.47149,5.47181,15000000.0
2007-04-18 11:52:00,5.47156,5.47159,5.47043,5.47062,15000000.0
2007-04-18 11:53:00,5.47083,5.47194,5.47067,5.47074,14000000.0
2007-04-18 11:54:00,5.47117,5.47117,5.4701,5.4701,9000000.0
2007-04-18 11:55:00,5.47088,5.47103,5.46957,5.47103,11000000.0
2007-04-18 11:56:00,5.47142,5.47159,5.46962,5.47159,13000000.0
2007-04-18 11:57:00,5.47156,5.47164,5.46976,5.47164,13000000.0
2007-04-18 11:58:00,5.47042,5.47096,5.46988,5.47094,12000000.0
2007-04-18 11:59:00,5.46946,5.47112,5.46925,5.47112,12000000.0
2007-04-18 12:00:00,5.4715,5.47158,5.47012,5.4715,12000000.0
2007-04-18 12:01:00,5.47036,5.47124,5.46917,5.47036,22000000.0
2007-04-18 12:02:00,5.4706,5.47071,5.46935,5.47017,10000000.0
2007-04-18 12:03:00,5.46956,5.4708,5.4691,5.46922,18000000.0
2007-04-18 12:04:00,5.47003,5.47111,5.4698,5.47086,12000000.0
2007-04-18 12:05:00,5.47134,5.47165,5.47048,5.47095,15000000.0
2007-04-18 12:06:00,5.47158,5.47174,5.47043,5.47105,14000000.0
2007-04-18 12:07:00,5.47018,5.47183,5.47018,5.47097,15000000.0
2007-04-18 12:08:00,5.47063,5.47116,5.47004,5.47092,19000000.0
2007-04-18 12:09:00,5.4716,5.4716,5.47048,5.47158,12000000.0
2007-04-18 12:10:00,5.47164,5.47238,5.47099,5.47099,23000000.0
2007-04-18 12:11:00,5.47269,5.47304,5.47129,5.47227,21000000.0
2007-04-18 12:12:00,5.47273,5.4732,5.47213,5.4731,9000000.0
2007-04-18 12:13:00,5.4728,5.47286,5.47141,5.47149,13000000.0
2007-04-18 12:14:00,5.47205,5.4728,5.47116,5.47174,15000000.0
2007-04-18 12:15:00,5.47146,5.47233,5.47001,5.47144,14000000.0
2007-04-18 12:16:00,5.47098,5.47201,5.47042,5.47165,16000000.0
2007-04-18 12:17:00,5.47141,5.47276,5.47124,5.4716,13000000.0
2007-04-18 12:18:00,5.47292,5.47292,5.47114,5.47114,9000000.0
2007-04-18 12:19:00,5.47138,5.47163,5.47071,5.47106,10000000.0
2007-04-18 12:20:00,5.47205,5.47227,5.47205,5.47212,7000000.0
2007-04-18 12:21:00,5.47195,5.47248,5.47076,5.4712,13000000.0
2007-04-18 12:22:00,5.47177,5.47223,5.47057,5.47109,10000000.0
2007-04-18 12:23:00,5.47034,5.47133,5.47007,5.47082,10000000.0
2007-04-18 12:24:00,5.47188,5.47188,5.47155,5.47155,12000000.0
2007-04-18 12:25:00,5.47148,5.47148,5.47001,5.47131,12000000.0
2007-04-18 12:26:00,5.47123,5.47138,5.47024,5.47102,20000000.0
2007-04-18 12:27:00,5.47094,5.47121,5.46971,5.47096,12000000.0
2007-04-18 12:28:00,5.46983,5.47137,5.46983,5.47137,14000000.0
2007-04-18 12:29:00,5.471,5.471,5.46922,5.4706,10000000.0
2007-04-18 12:30:00,5.47049,5.47103,5.46951,5.46983,19000000.0
2007-04-18 12:31:00,5.47027,5.47033,5.46939,5.47005,11000000.0
2007-04-18 12:32:00,5.47008,5.47092,5.46949,5.47092,10000000.0
2007-04-18 12:33:00,5.47139,5.47159,5.46993,5.47037,15000000.0
2007-04-18 12:34:00,5.47171,5.47208,5.47042,5.47205,16000000.0
2007-04-18 12:35:00,5.47171,5.47188,5.47061,5.47147,10000000.0
2007-04-18 12:36:00,5.4724,5.47281,5.47115,5.47173,11000000.0
2007-04-18 12:37:00,5.4726,5.47315,5.47142,5.4723,10000000.0
2007-04-18 12:38:00,5.47236,5.47306,5.47148,5.47237,14000000.0
2007-04-18 12:39:00,5.47274,5.47367,5.47202,5.473,14000000.0
2007-04-18 12:40:00,5.47317,5.47416,5.47275,5.47341,11000000.0
2007-04-18 12:41:00,5.47392,5.47417,5.47258,5.4732,12000000.0
2007-04-18 12:42:00,5.47303,5.47379,5.47227,5.47227,14000000.0
2007-04-18 12:43:00,5.4738,5.47412,5.47281,5.47408,15000000.0
2007-04-18 12:44:00,5.47421,5.47465,5.47267,5.4731,16000000.0
2007-04-18 12:45:00,5.47448,5.47461,5.47358,5.4744,10000000.0
2007-04-18 12:46:00,5.4724,5.47461,5.4724,5.47442,12000000.0
2007-04-18 12:47:00,5.47357,5.47409,5.4719,5.47307,13000000.0
2007-04-18 12:48:00,5.47212,5.47321,5.47161,5.47251,12000000.0
2007-04-18 12:49:00,5.47308,5.47357,5.47209,5.47353,14000000.0
2007-04-18 12:50:00,5.47323,5.47368,5.47266,5.47368,9000000.0
2007-04-18 12:51:00,5.47238,5.47302,5.47185,5.4725,10000000.0
2007-04-18 12:52:00,5.47303,5.47353,5.47227,5.47308,22000000.0
2007-04-18 12:53:00,5.47353,5.47358,5.47262,5.47308,14000000.0
2007-04-18 12:54:00,5.47318,5.47388,5.47209,5.47257,13000000.0
2007-04-18 12:55:00,5.47222,5.47336,5.47158,5.47263,21000000.0
2007-04-18 12:56:00,5.4727,5.47313,5.4714,5.47187,18000000.0
2007-04-18 12:57:00,5.47266,5.47266,5.47249,5.47259,7000000.0
2007-04-18 12:58:00,5.47262,5.47262,5.47093,5.47118,12000000.0
2007-04-18 12:59:00,5.47281,5.47349,5.47191,5.47349,18000000.0
2007-04-18 13:00:00,5.4728,5.47318,5.47159,5.4724,14000000.0
2007-04-18 13:01:00,5.47261,5.47312,5.47206,5.47312,11000000.0
2007-04-18 13:02:00,5.47262,5.47335,5.47188,5.47239,15000000.0
2007-04-18 13:03:00,5.4731,5.47317,5.47176,5.47317,15000000.0
2007-04-18 13:04:00,5.47179,5.4732,5.47179,5.47233,16000000.0
2007-04-18 13:05:00,5.47361,5.47381,5.47228,5.47228,9000000.0
2007-04-18 13:06:00,5.47421,5.47421,5.47296,5.47421,13000000.0
2007-04-18 13:07:00,5.47364,5.47433,5.47255,5.47333,13000000.0
2007-04-18 13:08:00,5.47377,5.47425,5.47321,5.47326,10000000.0
2007-04-18 13:09:00,5.47353,5.47423,5.47253,5.47321,15000000.0
2007-04-18 13:10:00,5.47405,5.47405,5.4728,5.47308,12000000.0
2007-04-18 13:11:00,5.47391,5.47451,5.47265,5.4739,12000000.0
2007-04-18 13:12:00,5.47327,5.47402,5.47277,5.47402,12000000.0
2007-04-18 13:13:00,5.47345,5.47393,5.47258,5.47277,11000000.0
2007-04-18 13:14:00,5.4744,5.4748,5.47341,5.4748,9000000.0
2007-04-18 13:15:00,5.47466,5.4752,5.47362,5.47443,15000000.0
2007-04-18 13:16:00,5.47378,5.47598,5.47378,5.47546,15000000.0
2007-04-18 13:17:00,5.47524,5.47524,5.47361,5.4748,17000000.0
2007-04-18 13:18:00,5.47504,5.47504,5.47313,5.47444,15000000.0
2007-04-18 13:19:00,5.47473,5.47562,5.47406,5.47472,15000000.0
2007-04-18 13:20:00,5.47439,5.47548,5.47421,5.47532,19000000.0
2007-04-18 13:21:00,5.47534,5.47617,5.4751,5.47579,10000000.0
2007-04-18 13:22:00,5.47614,5.4769,5.4756,5.4769,8000000.0
2007-04-18 13:23:00,5.47692,5.47736,5.47583,5.477,15000000.0
2007-04-18 13:24:00,5.47668,5.47741,5.47569,5.47674,11000000.0
2007-04-18 13:25:00,5.47661,5.47682,5.47505,5.47505,9000000.0
2007-04-18 13:26:00,5.47636,5.47636,5.47437,5.47527,8000000.0
2007-04-18 13:27:00,5.47291,5.47579,5.47291,5.47486,15000000.0
2007-04-18 13:28:00,5.47477,5.47647,5.47422,5.47564,17000000.0
2007-04-18 13:29:00,5.47665,5.47679,5.47574,5.47626,11000000.0
2007-04-18 13:30:00,5.47713,5.47713,5.47552,5.47696,21000000.0
2007-04-18 13:31:00,5.47672,5.47672,5.47471,5.47626,11000000.0
2007-04-18 13:32:00,5.47577,5.47606,5.47451,5.47606,10000000.0
2007-04-18 13:33:00,5.47577,5.47627,5.47494,5.47627,8000000.0
2007-04-18 13:34:00,5.47655,5.47702,5.47571,5.47638,15000000.0
2007-04-18 13:35:00,5.47622,5.47709,5.4754,5.47555,13000000.0
2007-04-18 13:36:00,5.47685,5.47761,5.47592,5.47761,11000000.0
2007-04-18 13:37:00,5.47694,5.47731,5.47585,5.47695,8000000.0
2007-04-18 13:38:00,5.47708,5.47745,5.47653,5.47662,13000000.0
2007-04-18 13:39:00,5.4771,5.47725,5.4759,5.4759,7000000.0
2007-04-18 13:40:00,5.47663,5.47733,5.47611,5.47701,12000000.0
2007-04-18 13:41:00,5.47528,5.47697,5.47528,5.47644,15000000.0
2007-04-18 13:42:00,5.47574,5.47651,5.47478,5.47556,22000000.0
2007-04-18 13:43:00,5.47565,5.47566,5.47417,5.47522,13000000.0
2007-04-18 13:44:00,5.47588,5.47613,5.47473,5.47511,14000000.0
2007-04-18 13:45:00,5.47587,5.47587,5.47429,5.47527,7000000.0
2007-04-18 13:46:00,5.47571,5.47571,5.47402,5.47465,11000000.0
2007-04-18 13:47:00,5.47507,5.47533,5.47392,5.47533,11000000.0
2007-04-18 13:48:00,5.47572,5.47595,5.47437,5.47437,14000000.0
2007-04-18 13:49:00,5.47554,5.47619,5.47479,5.47607,13000000.0
2007-04-18 13:50:00,5.47614,5.47656,5.47486,5.47616,12000000.0
2007-04-18 13:51:00,5.47624,5.47624,5.47476,5.4748,11000000.0
2007-04-18 13:52:00,5.47616,5.47667,5.47526,5.47608,9000000.0
2007-04-18 13:53:00,5.47661,5.47768,5.4762,5.47755,11000000.0
2007-04-18 13:54:00,5.47724,5.47789,5.47628,5.4771,17000000.0
2007-04-18 13:55:00,5.47755,5.47893,5.4773,5.47858,22000000.0
2007-04-18 13:56:00,5.47735,5.47899,5.477,5.47814,13000000.0
2007-04-18 13:57:00,5.4775,5.47839,5.47631,5.47696,19000000.0
2007-04-18 13:58:00,5.47802,5.47836,5.47714,5.47836,11000000.0
2007-04-18 13:59:00,5.47857,5.47865,5.47748,5.47814,7000000.0
2007-04-18 14:00:00,5.47839,5.47839,5.47748,5.47762,9000000.0
2007-04-18 14:01:00,5.47904,5.47907,5.47751,5.47787,7000000.0
2007-04-18 14:02:00,5.47828,5.47919,5.47709,5.47851,13000000.0
2007-04-18 14:03:00,5.47863,5.48067,5.47789,5.48067,17000000.0
2007-04-18 14:04:00,5.48078,5.48136,5.47995,5.48106,13000000.0
2007-04-18 14:05:00,5.48232,5.4865,5.482,5.4865,8000000.0
2007-04-18 14:06:00,5.48323,5.48611,5.48249,5.48488,10000000.0
2007-04-18 14:07:00,5.48383,5.48553,5.483,5.48306,10000000.0
2007-04-18 14:08:00,5.48332,5.48441,5.48259,5.48405,14000000.0
2007-04-18 14:09:00,5.48221,5.48377,5.48127,5.48202,16000000.0
2007-04-18 14:10:00,5.48267,5.4833,5.4821,5.4828,12000000.0
2007-04-18 14:11:00,5.48312,5.48381,5.4821,5.48327,14000000.0
2007-04-18 14:12:00,5.48208,5.48286,5.48164,5.48191,13000000.0
2007-04-18 14:13:00,5.48272,5.48365,5.48231,5.48295,11000000.0
2007-04-18 14:14:00,5.48391,5.48391,5.48236,5.48295,14000000.0
2007-04-18 14:15:00,5.48391,5.48539,5.48368,5.48539,11000000.0
2007-04-18 14:16:00,5.48729,5.48783,5.48604,5.48744,11000000.0
2007-04-18 14:17:00,5.48823,5.489,5.48705,5.48783,14000000.0
2007-04-18 14:18:00,5.48776,5.48867,5.48755,5.48775,11000000.0
2007-04-18 14:19:00,5.48879,5.48879,5.48676,5.48676,8000000.0
2007-04-18 14:20:00,5.48691,5.48801,5.48656,5.4869,10000000.0
2007-04-18 14:21:00,5.48689,5.48788,5.48574,5.48731,14000000.0
2007-04-18 14:22:00,5.48738,5.48781,5.48576,5.48737,17000000.0
2007-04-18 14:23:00,5.48609,5.4869,5.48565,5.48621,8000000.0
2007-04-18 14:24:00,5.48546,5.48704,5.48479,5.48567,16000000.0
2007-04-18 14:25:00,5.48557,5.48588,5.48404,5.48404,11000000.0
2007-04-18 14:26:00,5.485,5.485,5.48339,5.48339,14000000.0
2007-04-18 14:27:00,5.48512,5.48561,5.48475,5.48561,8000000.0
2007-04-18 14:28:00,5.48506,5.48652,5.48506,5.48546,11000000.0
2007-04-18 14:29:00,5.48695,5.48695,5.48463,5.48645,11000000.0
2007-04-18 14:30:00,5.48559,5.48659,5.48492,5.48587,14000000.0
2007-04-18 14:31:00,5.48621,5.48651,5.48438,5.48651,15000000.0
2007-04-18 14:32:00,5.48613,5.48704,5.48613,5.48675,9000000.0
2007-04-18 14:33:00,5.48744,5.49031,5.48662,5.4899,12000000.0
2007-04-18 14:34:00,5.4881,5.49064,5.4881,5.49004,12000000.0
2007-04-18 14:35:00,5.49038,5.49145,5.48948,5.49108,18000000.0
2007-04-18 14:36:00,5.49015,5.49188,5.48892,5.4899,12000000.0
2007-04-18 14:37:00,5.48897,5.49009,5.48755,5.48946,12000000.0
2007-04-18 14:38:00,5.4888,5.48994,5.48857,5.48899,24000000.0
2007-04-18 14:39:00,5.4895,5.4895,5.4879,5.48881,12000000.0
2007-04-18 14:40:00,5.48744,5.48893,5.48538,5.48538,15000000.0
2007-04-18 14:41:00,5.48471,5.4871,5.48471,5.48588,17000000.0
2007-04-18 14:42:00,5.48704,5.48741,5.48603,5.48647,15000000.0
2007-04-18 14:43:00,5.48556,5.48786,5.48556,5.48695,9000000.0
2007-04-18 14:44:00,5.48782,5.48782,5.48676,5.4874,7000000.0
2007-04-18 14:45:00,5.48677,5.48677,5.48486,5.48573,17000000.0
2007-04-18 14:46:00,5.48487,5.48641,5.48441,5.48525,14000000.0
2007-04-18 14:47:00,5.48346,5.48497,5.48308,5.48328,16000000.0
2007-04-18 14:48:00,5.48542,5.48542,5.48246,5.48306,12000000.0
2007-04-18 14:49:00,5.48431,5.48467,5.48325,5.48457,20000000.0
2007-04-18 14:50:00,5.48514,5.48528,5.48341,5.48516,12000000.0
2007-04-18 14:51:00,5.48491,5.48555,5.48445,5.48462,12000000.0
2007-04-18 14:52:00,5.48548,5.48548,5.48309,5.48431,22000000.0
2007-04-18 14:53:00,5.48387,5.48418,5.48225,5.48287,17000000.0
2007-04-18 14:54:00,5.48266,5.48384,5.48211,5.48299,14000000.0
2007-04-18 14:55:00,5.4835,5.4835,5.48062,5.48182,20000000.0
2007-04-18 14:56:00,5.48241,5.48369,5.48117,5.48239,22000000.0
2007-04-18 14:57:00,5.48268,5.48268,5.4814,5.48191,10000000.0
2007-04-18 14:58:00,5.48132,5.48306,5.48132,5.48303,17000000.0
2007-04-18 14:59:00,5.48338,5.48356,5.48164,5.48353,12000000.0
2007-04-18 15:00:00,5.4835,5.48355,5.48183,5.48208,14000000.0
2007-04-18 15:01:00,5.48142,5.48333,5.48142,5.48229,16000000.0
2007-04-18 15:02:00,5.48279,5.48353,5.48139,5.48353,13000000.0
2007-04-18 15:03:00,5.48323,5.48352,5.48246,5.48285,7000000.0
2007-04-18 15:04:00,5.48288,5.48316,5.48163,5.48274,12000000.0
2007-04-18 15:05:00,5.48276,5.48351,5.48214,5.48351,20000000.0
2007-04-18 15:06:00,5.48347,5.48353,5.48176,5.48353,9000000.0
2007-04-18 15:07:00,5.48259,5.48314,5.48195,5.48297,9000000.0
2007-04-18 15:08:00,5.48287,5.48371,5.48169,5.483,14000000.0
2007-04-18 15:09:00,5.48265,5.48353,5.48209,5.48353,14000000.0
2007-04-18 15:10:00,5.48334,5.4838,5.4826,5.48374,15000000.0
2007-04-18 15:11:00,5.48237,5.48369,5.48237,5.48352,10000000.0
2007-04-18 15:12:00,5.48325,5.48382,5.48235,5.48291,10000000.0
2007-04-18 15:13:00,5.48259,5.48384,5.48247,5.48366,20000000.0
2007-04-18 15:14:00,5.48256,5.48377,5.48256,5.48291,10000000.0
2007-04-18 15:15:00,5.48288,5.484,5.48276,5.48373,13000000.0
2007-04-18 15:16:00,5.48353,5.4837,5.48237,5.48362,11000000.0
2007-04-18 15:17:00,5.48309,5.4836,5.48144,5.48266,17000000.0
2007-04-18 15:18:00,5.48366,5.48366,5.4817,5.48322,11000000.0
2007-04-18 15:19:00,5.48248,5.48248,5.48047,5.48175,18000000.0
2007-04-18 15:20:00,5.48051,5.48132,5.4801,5.48132,14000000.0
2007-04-18 15:21:00,5.48006,5.48128,5.48001,5.48038,15000000.0
2007-04-18 15:22:00,5.48004,5.48068,5.47894,5.47994,8000000.0
2007-04-18 15:23:00,5.4799,5.48026,5.4784,5.47951,15000000.0
2007-04-18 15:24:00,5.47907,5.48047,5.47828,5.47926,12000000.0
2007-04-18 15:25:00,5.47893,5.47907,5.47802,5.47812,12000000.0
2007-04-18 15:26:00,5.47847,5.47972,5.478,5.47972,15000000.0
2007-04-18 15:27:00,5.47952,5.47986,5.47866,5.47971,12000000.0
2007-04-18 15:28:00,5.47873,5.4797,5.47873,5.47962,12000000.0
2007-04-18 15:29:00,5.48005,5.48036,5.47924,5.48008,10000000.0
2007-04-18 15:30:00,5.47957,5.48045,5.47872,5.48027,12000000.0
2007-04-18 15:31:00,5.47953,5.48114,5.47953,5.48047,19000000.0
2007-04-18 15:32:00,5.47935,5.48131,5.47935,5.48109,7000000.0
2007-04-18 15:33:00,5.48032,5.48116,5.47978,5.47983,7000000.0
2007-04-18 15:34:00,5.48072,5.481,5.4795,5.481,12000000.0
2007-04-18 15:35:00,5.47972,5.48008,5.47843,5.48,17000000.0
2007-04-18 15:36:00,5.47942,5.47942,5.47807,5.47911,11000000.0
2007-04-18 15:37:00,5.47924,5.47924,5.47665,5.47751,14000000.0
2007-04-18 15:38:00,5.47791,5.47858,5.4766,5.47744,20000000.0
2007-04-18 15:39:00,5.47765,5.47891,5.4769,5.47759,8000000.0
2007-04-18 15:40:00,5.47715,5.47772,5.47579,5.47772,11000000.0
2007-04-18 15:41:00,5.47773,5.47781,5.47662,5.47781,10000000.0
2007-04-18 15:42:00,5.47812,5.47833,5.4767,5.47791,13000000.0
2007-04-18 15:43:00,5.47758,5.47833,5.47712,5.47802,14000000.0
2007-04-18 15:44:00,5.47695,5.47925,5.47695,5.4781,8000000.0
2007-04-18 15:45:00,5.48007,5.4803,5.47881,5.47949,10000000.0
2007-04-18 15:46:00,5.48036,5.48036,5.47869,5.47869,12000000.0
2007-04-18 15:47:00,5.47954,5.47996,5.47859,5.47979,18000000.0
2007-04-18 15:48:00,5.47986,5.48046,5.47898,5.48033,9000000.0
2007-04-18 15:49:00,5.47944,5.48035,5.47907,5.47983,14000000.0
2007-04-18 15:50:00,5.47839,5.48029,5.47839,5.48029,18000000.0
2007-04-18 15:51:00,5.47954,5.47963,5.47885,5.47914,8000000.0
2007-04-18 15:52:00,5.48007,5.48055,5.47927,5.48055,11000000.0
2007-04-18 15:53:00,5.48054,5.48152,5.47961,5.48095,15000000.0
2007-04-18 15:54:00,5.48049,5.48119,5.47985,5.48035,9000000.0
2007-04-18 15:55:00,5.48091,5.48146,5.48007,5.48146,9000000.0
2007-04-18 15:56:00,5.4803,5.48098,5.47977,5.47981,11000000.0
2007-04-18 15:57:00,5.48048,5.48127,5.47983,5.48071,15000000.0
2007-04-18 15:58:00,5.48072,5.48156,5.48043,5.48043,13000000.0
2007-04-18 15:59:00,5.48213,5.48265,5.481,5.48116,15000000.0
2007-04-18 16:00:00,5.48295,5.48295,5.48166,5.48213,11000000.0
2007-04-18 16:01:00,5.48253,5.48273,5.48066,5.48247,14000000.0
2007-04-18 16:02:00,5.48136,5.48228,5.47984,5.47984,11000000.0
2007-04-18 16:03:00,5.4807,5.48098,5.47977,5.48098,8000000.0
2007-04-18 16:04:00,5.48109,5.48136,5.47995,5.47995,8000000.0
2007-04-18 16:05:00,5.48121,5.4813,5.48025,5.48106,8000000.0
2007-04-18 16:06:00,5.47983,5.48175,5.47983,5.48001,16000000.0
2007-04-18 16:07:00,5.4799,5.48153,5.47959,5.47959,18000000.0
2007-04-18 16:08:00,5.48056,5.48091,5.47906,5.47929,14000000.0
2007-04-18 16:09:00,5.48018,5.48066,5.47922,5.47995,12000000.0
2007-04-18 16:10:00,5.47851,5.48041,5.47789,5.47904,10000000.0
2007-04-18 16:11:00,5.47785,5.47914,5.47747,5.47897,13000000.0
2007-04-18 16:12:00,5.47916,5.4803,5.47833,5.47939,16000000.0
2007-04-18 16:13:00,5.47814,5.48048,5.47807,5.4804,7000000.0
2007-04-18 16:14:00,5.48066,5.48066,5.47887,5.48036,16000000.0
2007-04-18 16:15:00,5.48077,5.48077,5.47892,5.47892,15000000.0
2007-04-18 16:16:00,5.47936,5.47992,5.47829,5.47928,17000000.0
2007-04-18 16:17:00,5.47959,5.47959,5.47812,5.47905,10000000.0
2007-04-18 16:18:00,5.47878,5.47955,5.47839,5.47882,10000000.0
2007-04-18 16:19:00,5.4774,5.47985,5.4774,5.47985,12000000.0
2007-04-18 16:20:00,5.47877,5.47977,5.47824,5.47824,11000000.0
2007-04-18 16:21:00,5.47971,5.48036,5.47892,5.48028,8000000.0
2007-04-18 16:22:00,5.47892,5.48051,5.47883,5.47996,16000000.0
2007-04-18 16:23:00,5.48014,5.481,5.47936,5.481,11000000.0
2007-04-18 16:24:00,5.48048,5.48079,5.47912,5.48079,14000000.0
2007-04-18 16:25:00,5.48089,5.48176,5.48021,5.48116,13000000.0
2007-04-18 16:26:00,5.4819,5.48274,5.48131,5.48244,16000000.0
2007-04-18 16:27:00,5.48193,5.48193,5.48018,5.48137,20000000.0
2007-04-18 16:28:00,5.48148,5.48155,5.48036,5.48077,12000000.0
2007-04-18 16:29:00,5.48013,5.48177,5.47988,5.48045,13000000.0
2007-04-18 16:30:00,5.48148,5.48148,5.47998,5.48079,17000000.0
2007-04-18 16:31:00,5.4804,5.48107,5.47967,5.48076,13000000.0
2007-04-18 16:32:00,5.48062,5.48086,5.47973,5.48086,10000000.0
2007-04-18 16:33:00,5.48106,5.48106,5.4793,5.48084,15000000.0
2007-04-18 16:34:00,5.4797,5.48016,5.4784,5.47902,9000000.0
2007-04-18 16:35:00,5.47992,5.48084,5.47893,5.48084,18000000.0
2007-04-18 16:36:00,5.47964,5.48087,5.47964,5.48081,8000000.0
2007-04-18 16:37:00,5.47912,5.48104,5.47912,5.48104,22000000.0
2007-04-18 16:38:00,5.48099,5.48123,5.47955,5.4807,14000000.0
2007-04-18 16:39:00,5.48095,5.48107,5.47988,5.47988,14000000.0
2007-04-18 16:40:00,5.48049,5.48155,5.47991,5.48103,17000000.0
2007-04-18 16:41:00,5.48008,5.48123,5.47991,5.48014,9000000.0
2007-04-18 16:42:00,5.4806,5.4811,5.4801,5.48101,13000000.0
2007-04-18 16:43:00,5.48139,5.48146,5.47982,5.48036,13000000.0
2007-04-18 16:44:00,5.48191,5.48192,5.48042,5.48088,11000000.0
2007-04-18 16:45:00,5.481,5.48269,5.4806,5.4818,18000000.0
2007-04-18 16:46:00,5.48271,5.4828,5.48082,5.48207,11000000.0
2007-04-18 16:47:00,5.4819,5.48218,5.48079,5.48135,15000000.0
2007-04-18 16:48:00,5.48064,5.48177,5.48047,5.48132,7000000.0
2007-04-18 16:49:00,5.48076,5.48167,5.48016,5.48065,16000000.0
2007-04-18 16:50:00,5.4816,5.48163,5.48056,5.48057,9000000.0
2007-04-18 16:51:00,5.48143,5.48145,5.47976,5.48079,22000000.0
2007-04-18 16:52:00,5.48093,5.4812,5.48023,5.48083,11000000.0
2007-04-18 16:53:00,5.48035,5.48112,5.47921,5.47925,12000000.0
2007-04-18 16:54:00,5.48051,5.48096,5.47952,5.47986,17000000.0
2007-04-18 16:55:00,5.48101,5.48126,5.4801,5.48074,15000000.0
2007-04-18 16:56:00,5.48226,5.48254,5.4813,5.48254,11000000.0
2007-04-18 16:57:00,5.48145,5.48306,5.48079,5.48306,8000000.0
2007-04-18 16:58:00,5.48191,5.48253,5.48068,5.48109,12000000.0
2007-04-18 16:59:00,5.48165,5.48165,5.4799,5.48071,15000000.0
2007-04-18 17:00:00,5.48077,5.4809,5.48021,5.4809,10000000.0
2007-04-18 17:01:00,5.48115,5.48166,5.48004,5.48063,10000000.0
2007-04-18 17:02:00,5.48224,5.48239,5.48093,5.48178,8000000.0
2007-04-18 17:03:00,5.48277,5.48277,5.4816,5.4816,11000000.0
2007-04-18 17:04:00,5.48187,5.48298,5.48162,5.48208,10000000.0
2007-04-18 17:05:00,5.4824,5.48362,5.4824,5.4835,18000000.0
2007-04-18 17:06:00,5.48266,5.48277,5.48193,5.48261,9000000.0
2007-04-18 17:07:00,5.48306,5.48306,5.48057,5.48057,20000000.0
2007-04-18 17:08:00,5.48079,5.48209,5.48064,5.4813,11000000.0
2007-04-18 17:09:00,5.48262,5.48262,5.48081,5.48138,14000000.0
2007-04-18 17:10:00,5.48268,5.48268,5.48084,5.48162,10000000.0
2007-04-18 17:11:00,5.48157,5.48236,5.48051,5.48072,12000000.0
2007-04-18 17:12:00,5.48048,5.48109,5.47982,5.48072,7000000.0
2007-04-18 17:13:00,5.48139,5.48191,5.48028,5.48137,13000000.0
2007-04-18 17:14:00,5.48097,5.48161,5.48035,5.48161,13000000.0
2007-04-18 17:15:00,5.48091,5.48171,5.48031,5.48116,12000000.0
2007-04-18 17:16:00,5.48172,5.48172,5.48034,5.48106,13000000.0
2007-04-18 17:17:00,5.48055,5.48154,5.48021,5.4803,12000000.0
2007-04-18 17:18:00,5.48092,5.48252,5.48061,5.48185,15000000.0
2007-04-18 17:19:00,5.48188,5.48202,5.48105,5.48202,10000000.0
2007-04-18 17:20:00,5.48111,5.48201,5.48072,5.48132,13000000.0
2007-04-18 17:21:00,5.48203,5.48203,5.47967,5.48189,17000000.0
2007-04-18 17:22:00,5.48193,5.48193,5.47992,5.48178,15000000.0
2007-04-18 17:23:00,5.48097,5.48139,5.47976,5.48136,10000000.0
2007-04-18 17:24:00,5.48082,5.4817,5.47963,5.4817,17000000.0
2007-04-18 17:25:00,5.48048,5.48098,5.47991,5.48077,11000000.0
2007-04-18 17:26:00,5.48165,5.48165,5.48023,5.4816,12000000.0
2007-04-18 17:27:00,5.48115,5.48119,5.4798,5.4798,9000000.0
2007-04-18 17:28:00,5.48167,5.48229,5.4807,5.48106,16000000.0
2007-04-18 17:29:00,5.4815,5.48276,5.4811,5.48276,9000000.0
2007-04-18 17:30:00,5.48214,5.48309,5.4816,5.48309,11000000.0
2007-04-18 17:31:00,5.48242,5.4827,5.48122,5.48216,13000000.0
2007-04-18 17:32:00,5.48223,5.48245,5.4811,5.48213,13000000.0
2007-04-18 17:33:00,5.48228,5.48244,5.48081,5.48225,11000000.0
2007-04-18 17:34:00,5.48214,5.48247,5.4807,5.48186,12000000.0
2007-04-18 17:35:00,5.48205,5.48229,5.48068,5.48124,13000000.0
2007-04-18 17:36:00,5.48187,5.48241,5.48065,5.48145,14000000.0
2007-04-18 17:37:00,5.48136,5.483,5.48128,5.48275,10000000.0
2007-04-18 17:38:00,5.48318,5.48319,5.48214,5.4831,7000000.0
2007-04-18 17:39:00,5.48341,5.48428,5.48193,5.48293,16000000.0
2007-04-18 17:40:00,5.4842,5.48547,5.48299,5.48437,17000000.0
2007-04-18 17:41:00,5.48618,5.48628,5.48477,5.48483,16000000.0
2007-04-18 17:42:00,5.48395,5.48582,5.48374,5.48425,16000000.0
2007-04-18 17:43:00,5.4849,5.4849,5.48283,5.48361,17000000.0
2007-04-18 17:44:00,5.4835,5.48367,5.48256,5.48272,8000000.0
2007-04-18 17:45:00,5.48206,5.48363,5.48206,5.48335,11000000.0
2007-04-18 17:46:00,5.48332,5.48385,5.4827,5.4827,9000000.0
2007-04-18 17:47:00,5.48371,5.4842,5.48243,5.48243,19000000.0
2007-04-18 17:48:00,5.48472,5.48525,5.48347,5.48404,16000000.0
2007-04-18 17:49:00,5.48469,5.48524,5.48409,5.48489,15000000.0
2007-04-18 17:50:00,5.48357,5.48459,5.48356,5.48382,11000000.0
2007-04-18 17:51:00,5.48378,5.48442,5.48318,5.48358,9000000.0
2007-04-18 17:52:00,5.48355,5.48389,5.48293,5.48389,11000000.0
2007-04-18 17:53:00,5.48406,5.48409,5.48311,5.48345,9000000.0
2007-04-18 17:54:00,5.48399,5.48413,5.48321,5.48333,10000000.0
2007-04-18 17:55:00,5.48354,5.48491,5.48354,5.48491,10000000.0
2007-04-18 17:56:00,5.48408,5.48485,5.48366,5.48448,16000000.0
2007-04-18 17:57:00,5.48458,5.48522,5.48396,5.48493,14000000.0
2007-04-18 17:58:00,5.48491,5.48525,5.48371,5.48373,24000000.0
2007-04-18 17:59:00,5.48469,5.48524,5.48394,5.48455,11000000.0
2007-04-18 18:00:00,5.48502,5.48516,5.48419,5.48472,10000000.0
2007-04-18 18:01:00,5.48461,5.4847,5.48365,5.48365,14000000.0
2007-04-18 18:02:00,5.48471,5.48498,5.48371,5.4847,12000000.0
2007-04-18 18:03:00,5.48402,5.48436,5.48295,5.48307,17000000.0
2007-04-18 18:04:00,5.48398,5.48415,5.48305,5.48409,15000000.0
2007-04-18 18:05:00,5.48363,5.48396,5.48244,5.48336,15000000.0
2007-04-18 18:06:00,5.48283,5.4837,5.48185,5.48236,15000000.0
2007-04-18 18:07:00,5.48292,5.48301,5.48178,5.48186,16000000.0
2007-04-18 18:08:00,5.48211,5.48287,5.48145,5.48287,16000000.0
2007-04-18 18:09:00,5.4826,5.48288,5.48102,5.48223,12000000.0
2007-04-18 18:10:00,5.48252,5.48252,5.48021,5.48062,17000000.0
2007-04-18 18:11:00,5.48062,5.48138,5.48029,5.48138,16000000.0
2007-04-18 18:12:00,5.48066,5.48178,5.47993,5.48123,13000000.0
2007-04-18 18:13:00,5.48044,5.4819,5.48004,5.48039,17000000.0
2007-04-18 18:14:00,5.48094,5.48148,5.47991,5.48042,13000000.0
2007-04-18 18:15:00,5.48051,5.48225,5.4804,5.48203,13000000.0
2007-04-18 18:16:00,5.48055,5.48217,5.4804,5.48106,15000000.0
2007-04-18 18:17:00,5.48177,5.48244,5.48116,5.48158,16000000.0
2007-04-18 18:18:00,5.48147,5.48158,5.48049,5.48158,18000000.0
2007-04-18 18:19:00,5.48087,5.48194,5.48013,5.48143,12000000.0
2007-04-18 18:20:00,5.48091,5.48233,5.48091,5.48145,16000000.0
2007-04-18 18:21:00,5.4818,5.48234,5.48071,5.48071,19000000.0
2007-04-18 18:22:00,5.48204,5.48204,5.48112,5.48201,20000000.0
2007-04-18 18:23:00,5.48152,5.48152,5.48085,5.48126,16000000.0
2007-04-18 18:24:00,5.4825,5.4825,5.48108,5.48108,14000000.0
2007-04-18 18:25:00,5.48209,5.48252,5.48137,5.48191,18000000.0
2007-04-18 18:26:00,5.48078,5.4818,5.48078,5.48106,9000000.0
2007-04-18 18:27:00,5.48206,5.48206,5.48014,5.48148,16000000.0
2007-04-18 18:28:00,5.48153,5.48209,5.48094,5.48135,11000000.0
2007-04-18 18:29:00,5.48163,5.482,5.48063,5.48179,15000000.0
2007-04-18 18:30:00,5.48102,5.48222,5.48064,5.48222,14000000.0
2007-04-18 18:31:00,5.48244,5.48244,5.48029,5.4816,19000000.0
2007-04-18 18:32:00,5.48046,5.48108,5.47989,5.48067,13000000.0
2007-04-18 18:33:00,5.48075,5.4813,5.4802,5.48047,13000000.0
2007-04-18 18:34:00,5.48012,5.48071,5.47984,5.48034,9000000.0
2007-04-18 18:35:00,5.48074,5.48098,5.47918,5.47957,14000000.0
2007-04-18 18:36:00,5.47928,5.4803,5.4787,5.47963,12000000.0
2007-04-18 18:37:00,5.47868,5.47987,5.47868,5.47936,13000000.0
2007-04-18 18:38:00,5.48045,5.48069,5.47882,5.47981,17000000.0
2007-04-18 18:39:00,5.47968,5.48057,5.47938,5.48057,18000000.0
2007-04-18 18:40:00,5.48075,5.48075,5.47879,5.47981,14000000.0
2007-04-18 18:41:00,5.4806,5.4806,5.47908,5.4793,18000000.0
2007-04-18 18:42:00,5.47985,5.47985,5.47903,5.47956,14000000.0
2007-04-18 18:43:00,5.48048,5.48177,5.47964,5.48045,14000000.0
2007-04-18 18:44:00,5.4817,5.48216,5.48038,5.48139,12000000.0
2007-04-18 18:45:00,5.48051,5.48127,5.48004,5.48073,17000000.0
2007-04-18 18:46:00,5.48127,5.48144,5.48004,5.48012,15000000.0
2007-04-18 18:47:00,5.48152,5.48161,5.48043,5.4807,16000000.0
2007-04-18 18:48:00,5.48175,5.48188,5.4809,5.48168,11000000.0
2007-04-18 18:49:00,5.48126,5.48162,5.47995,5.48062,8000000.0
2007-04-18 18:50:00,5.48226,5.4826,5.48073,5.48162,16000000.0
2007-04-18 18:51:00,5.48222,5.48293,5.48118,5.48216,19000000.0
2007-04-18 18:52:00,5.48146,5.48332,5.48146,5.48305,10000000.0
2007-04-18 18:53:00,5.48163,5.48312,5.48163,5.48255,10000000.0
2007-04-18 18:54:00,5.48273,5.48303,5.48198,5.48255,11000000.0
2007-04-18 18:55:00,5.48098,5.48295,5.48098,5.48295,8000000.0
2007-04-18 18:56:00,5.48264,5.48322,5.48122,5.48241,16000000.0
2007-04-18 18:57:00,5.48269,5.48333,5.48244,5.4833,8000000.0
2007-04-18 18:58:00,5.48411,5.48419,5.4822,5.48299,13000000.0
2007-04-18 18:59:00,5.48272,5.4839,5.48223,5.48254,17000000.0
2007-04-18 19:00:00,5.48259,5.48318,5.48107,5.48208,13000000.0
2007-04-18 19:01:00,5.48284,5.4832,5.48166,5.4822,12000000.0
2007-04-18 19:02:00,5.4832,5.48372,5.48205,5.48297,16000000.0
2007-04-18 19:03:00,5.48279,5.48361,5.48248,5.48361,17000000.0
2007-04-18 19:04:00,5.48333,5.48333,5.4819,5.4824,12000000.0
2007-04-18 19:05:00,5.48226,5.48369,5.48158,5.48158,17000000.0
2007-04-18 19:06:00,5.4832,5.48341,5.48227,5.48341,7000000.0
2007-04-18 19:07:00,5.48314,5.48342,5.48162,5.48187,20000000.0
2007-04-18 19:08:00,5.48293,5.48335,5.48195,5.48335,21000000.0
2007-04-18 19:09:00,5.48324,5.48374,5.48184,5.48184,16000000.0
2007-04-18 19:10:00,5.4825,5.48294,5.48159,5.48222,14000000.0
2007-04-18 19:11:00,5.48221,5.48263,5.48159,5.48213,12000000.0
2007-04-18 19:12:00,5.48206,5.48307,5.48137,5.48184,18000000.0
2007-04-18 19:13:00,5.48289,5.48313,5.48148,5.48239,14000000.0
2007-04-18 19:14:00,5.48213,5.48291,5.48208,5.48253,18000000.0
2007-04-18 19:15:00,5.4835,5.4835,5.48253,5.4833,9000000.0
2007-04-18 19:16:00,5.48287,5.48315,5.48167,5.48185,12000000.0
2007-04-18 19:17:00,5.48191,5.48213,5.48176,5.48213,14000000.0
2007-04-18 19:18:00,5.48297,5.48365,5.48241,5.48365,16000000.0
2007-04-18 19:19:00,5.48324,5.48353,5.482,5.48353,7000000.0
2007-04-18 19:20:00,5.48334,5.48364,5.4823,5.48342,8000000.0
2007-04-18 19:21:00,5.48346,5.48435,5.48283,5.48369,18000000.0
2007-04-18 19:22:00,5.48325,5.48442,5.48302,5.48442,9000000.0
2007-04-18 19:23:00,5.48435,5.48435,5.48317,5.48413,10000000.0
2007-04-18 19:24:00,5.48406,5.48431,5.4829,5.4829,11000000.0
2007-04-18 19:25:00,5.48322,5.48406,5.48282,5.48406,17000000.0
2007-04-18 19:26:00,5.48403,5.48428,5.48255,5.48305,11000000.0
2007-04-18 19:27:00,5.48315,5.48387,5.48255,5.48257,13000000.0
2007-04-18 19:28:00,5.48282,5.48345,5.48217,5.48296,10000000.0
2007-04-18 19:29:00,5.48347,5.48435,5.4831,5.48325,11000000.0
2007-04-18 19:30:00,5.48402,5.48477,5.4826,5.4832,12000000.0
2007-04-18 19:31:00,5.48381,5.48392,5.48294,5.48345,8000000.0
2007-04-18 19:32:00,5.48408,5.48431,5.48316,5.48335,11000000.0
2007-04-18 19:33:00,5.48351,5.48435,5.48304,5.48377,13000000.0
2007-04-18 19:34:00,5.48378,5.48383,5.48242,5.48355,12000000.0
2007-04-18 19:35:00,5.4832,5.48368,5.48251,5.48333,13000000.0
2007-04-18 19:36:00,5.48299,5.48445,5.48299,5.48342,12000000.0
2007-04-18 19:37:00,5.48384,5.48403,5.48276,5.48276,8000000.0
2007-04-18 19:38:00,5.48302,5.48441,5.48302,5.48422,20000000.0
2007-04-18 19:39:00,5.48294,5.48391,5.48294,5.48374,11000000.0
2007-04-18 19:40:00,5.48344,5.48386,5.48291,5.48291,11000000.0
2007-04-18 19:41:00,5.48314,5.4838,5.48277,5.4838,9000000.0
2007-04-18 19:42:00,5.48451,5.48459,5.48407,5.48459,10000000.0
2007-04-18 19:43:00,5.48435,5.48471,5.48315,5.48469,14000000.0
2007-04-18 19:44:00,5.48426,5.48426,5.48288,5.48338,15000000.0
2007-04-18 19:45:00,5.48387,5.48387,5.48234,5.48358,12000000.0
2007-04-18 19:46:00,5.48333,5.48447,5.48309,5.48309,11000000.0
2007-04-18 19:47:00,5.48344,5.48416,5.48293,5.48416,10000000.0
2007-04-18 19:48:00,5.48285,5.48377,5.48285,5.48326,9000000.0
2007-04-18 19:49:00,5.48406,5.48406,5.4826,5.4826,16000000.0
2007-04-18 19:50:00,5.48202,5.48258,5.48202,5.48258,10000000.0
2007-04-18 19:51:00,5.48452,5.48452,5.4832,5.48379,11000000.0
2007-04-18 19:52:00,5.48217,5.48336,5.48217,5.48336,19000000.0
2007-04-18 19:53:00,5.48415,5.48415,5.48272,5.48277,19000000.0
2007-04-18 19:54:00,5.48289,5.48406,5.48246,5.48246,14000000.0
2007-04-18 19:55:00,5.4831,5.48323,5.48236,5.48318,16000000.0
2007-04-18 19:56:00,5.48401,5.48406,5.48224,5.48304,12000000.0
2007-04-18 19:57:00,5.4831,5.48349,5.48212,5.48257,14000000.0
2007-04-18 19:58:00,5.48278,5.4835,5.48209,5.4835,13000000.0
2007-04-18 19:59:00,5.48253,5.4838,5.48253,5.4838,10000000.0
2007-04-18 20:00:00,5.48317,5.48366,5.48178,5.48272,15000000.0
2007-04-18 20:01:00,5.48369,5.48369,5.48246,5.48246,14000000.0
2007-04-18 20:02:00,5.48219,5.48336,5.48212,5.48283,8000000.0
2007-04-18 20:03:00,5.48219,5.48352,5.48219,5.48327,13000000.0
2007-04-18 20:04:00,5.48188,5.48303,5.48188,5.48266,12000000.0
2007-04-18 20:05:00,5.4835,5.4835,5.48196,5.48196,11000000.0
2007-04-18 20:06:00,5.48204,5.48346,5.48204,5.48331,10000000.0
2007-04-18 20:07:00,5.48231,5.48275,5.48208,5.48233,13000000.0
2007-04-18 20:08:00,5.4831,5.4831,5.48159,5.4824,16000000.0
2007-04-18 20:09:00,5.48286,5.4834,5.48202,5.4834,17000000.0
2007-04-18 20:10:00,5.48294,5.4832,5.48191,5.48243,10000000.0
2007-04-18 20:11:00,5.48243,5.4835,5.48205,5.48315,13000000.0
2007-04-18 20:12:00,5.4825,5.48387,5.48179,5.48387,15000000.0
2007-04-18 20:13:00,5.48324,5.48371,5.48208,5.4832,13000000.0
2007-04-18 20:14:00,5.48225,5.4838,5.48225,5.48361,8000000.0
2007-04-18 20:15:00,5.48347,5.48371,5.48272,5.48368,10000000.0
2007-04-18 20:16:00,5.48361,5.48476,5.48353,5.48458,14000000.0
2007-04-18 20:17:00,5.48477,5.48523,5.484,5.4845,13000000.0
2007-04-18 20:18:00,5.48514,5.48518,5.48309,5.48309,7000000.0
2007-04-18 20:19:00,5.48329,5.48456,5.48329,5.48373,11000000.0
2007-04-18 20:20:00,5.48484,5.48534,5.48396,5.48487,19000000.0
2007-04-18 20:21:00,5.48514,5.48514,5.48367,5.4842,11000000.0
2007-04-18 20:22:00,5.48389,5.48488,5.48353,5.48459,11000000.0
2007-04-18 20:23:00,5.48526,5.48552,5.48372,5.48512,13000000.0
2007-04-18 20:24:00,5.48479,5.48531,5.48385,5.48469,9000000.0
2007-04-18 20:25:00,5.48468,5.48571,5.48411,5.48571,18000000.0
2007-04-18 20:26:00,5.48423,5.48495,5.48367,5.48389,7000000.0
2007-04-18 20:27:00,5.48593,5.48593,5.4841,5.48449,9000000.0
2007-04-18 20:28:00,5.48487,5.48529,5.4841,5.48439,13000000.0
2007-04-18 20:29:00,5.48419,5.4854,5.48398,5.48498,14000000.0
2007-04-18 20:30:00,5.48453,5.48514,5.48341,5.48447,16000000.0
2007-04-18 20:31:00,5.48345,5.48495,5.48345,5.48387,22000000.0
2007-04-18 20:32:00,5.48336,5.48487,5.48325,5.48325,12000000.0
2007-04-18 20:33:00,5.48343,5.48412,5.48278,5.48368,13000000.0
2007-04-18 20:34:00,5.48477,5.48521,5.48322,5.48487,15000000.0
2007-04-18 20:35:00,5.48399,5.48464,5.48354,5.48388,16000000.0
2007-04-18 20:36:00,5.4846,5.48465,5.48366,5.48442,15000000.0
2007-04-18 20:37:00,5.48452,5.4853,5.48374,5.48485,14000000.0
2007-04-18 20:38:00,5.48379,5.48492,5.48372,5.48469,13000000.0
2007-04-18 20:39:00,5.48331,5.48488,5.4833,5.48391,18000000.0
2007-04-18 20:40:00,5.4842,5.48477,5.48369,5.48375,14000000.0
2007-04-18 20:41:00,5.48438,5.48548,5.48368,5.48399,18000000.0
2007-04-18 20:42:00,5.48434,5.485,5.48388,5.48388,12000000.0
2007-04-18 20:43:00,5.48506,5.48508,5.48273,5.48308,18000000.0
2007-04-18 20:44:00,5.48443,5.48475,5.48287,5.48379,18000000.0
2007-04-18 20:45:00,5.48393,5.48429,5.4829,5.4829,11000000.0
2007-04-18 20:46:00,5.48345,5.48439,5.48292,5.48439,18000000.0
2007-04-18 20:47:00,5.48404,5.48404,5.48241,5.48307,20000000.0
2007-04-18 20:48:00,5.48324,5.48349,5.48234,5.48328,17000000.0
2007-04-18 20:49:00,5.48358,5.4837,5.48215,5.48314,16000000.0
2007-04-18 20:50:00,5.48295,5.48362,5.48242,5.48315,8000000.0
2007-04-18 20:51:00,5.48375,5.48378,5.48296,5.48378,8000000.0
2007-04-18 20:52:00,5.48358,5.48386,5.48254,5.48254,12000000.0
2007-04-18 20:53:00,5.4834,5.48359,5.48183,5.48183,16000000.0
2007-04-18 20:54:00,5.48226,5.48245,5.48088,5.48153,15000000.0
2007-04-18 20:55:00,5.48072,5.48248,5.48072,5.48112,16000000.0
2007-04-18 20:56:00,5.48178,5.48261,5.48126,5.48261,7000000.0
2007-04-18 20:57:00,5.48228,5.48228,5.48068,5.48191,14000000.0
2007-04-18 20:58:00,5.48072,5.48268,5.48062,5.48268,10000000.0
2007-04-18 20:59:00,5.48238,5.48277,5.48152,5.48185,11000000.0
2007-04-18 21:00:00,5.48219,5.48241,5.48141,5.48236,14000000.0
2007-04-18 21:01:00,5.48234,5.48296,5.48109,5.48269,12000000.0
2007-04-18 21:02:00,5.48095,5.48278,5.48095,5.48267,17000000.0
2007-04-18 21:03:00,5.48145,5.48147,5.48065,5.48147,11000000.0
2007-04-18 21:04:00,5.48133,5.48133,5.48011,5.48011,10000000.0
2007-04-18 21:05:00,5.48092,5.48092,5.47965,5.47987,8000000.0
2007-04-18 21:06:00,5.47976,5.48088,5.47896,5.47978,13000000.0
2007-04-18 21:07:00,5.47979,5.48079,5.47968,5.48013,14000000.0
2007-04-18 21:08:00,5.4805,5.48103,5.47995,5.48102,8000000.0
2007-04-18 21:09:00,5.48092,5.48092,5.47957,5.48062,13000000.0
2007-04-18 21:10:00,5.47865,5.47865,5.47845,5.47845,17000000.0
2007-04-18 21:11:00,5.47964,5.48076,5.47963,5.48076,15000000.0
2007-04-18 21:12:00,5.47954,5.48006,5.47919,5.47986,11000000.0
2007-04-18 21:13:00,5.47911,5.48058,5.47866,5.48058,12000000.0
2007-04-18 21:14:00,5.4785,5.4798,5.4785,5.4796,14000000.0
2007-04-18 21:15:00,5.47929,5.47964,5.47726,5.47923,13000000.0
2007-04-18 21:16:00,5.47874,5.47987,5.47836,5.47956,12000000.0
2007-04-18 21:17:00,5.47852,5.47992,5.47852,5.47916,16000000.0
2007-04-18 21:18:00,5.47945,5.48001,5.47907,5.47937,15000000.0
2007-04-18 21:19:00,5.4791,5.4795,5.47857,5.47906,15000000.0
2007-04-18 21:20:00,5.47867,5.47953,5.47837,5.47845,8000000.0
2007-04-18 21:21:00,5.47986,5.48019,5.47852,5.48019,17000000.0
2007-04-18 21:22:00,5.48053,5.48072,5.47957,5.48019,11000000.0
2007-04-18 21:23:00,5.48009,5.48098,5.4793,5.47982,23000000.0
2007-04-18 21:24:00,5.47937,5.47995,5.47835,5.4785,13000000.0
2007-04-18 21:25:00,5.4791,5.47996,5.47838,5.47838,15000000.0
2007-04-18 21:26:00,5.47883,5.47923,5.47829,5.47886,10000000.0
2007-04-18 21:27:00,5.47951,5.47953,5.47797,5.47797,10000000.0
2007-04-18 21:28:00,5.47828,5.47927,5.47794,5.47819,13000000.0
2007-04-18 21:29:00,5.47813,5.47968,5.47758,5.47968,10000000.0
2007-04-18 21:30:00,5.47802,5.47899,5.47761,5.47882,16000000.0
2007-04-18 21:31:00,5.47865,5.47955,5.47822,5.47853,18000000.0
2007-04-18 21:32:00,5.47902,5.47935,5.47805,5.47805,15000000.0
2007-04-18 21:33:00,5.47866,5.47912,5.4775,5.47912,13000000.0
2007-04-18 21:34:00,5.47846,5.47867,5.47747,5.47766,9000000.0
2007-04-18 21:35:00,5.47858,5.47891,5.47721,5.47723,8000000.0
2007-04-18 21:36:00,5.47856,5.47893,5.47745,5.47745,18000000.0
2007-04-18 21:37:00,5.47873,5.47899,5.47763,5.47806,22000000.0
2007-04-18 21:38:00,5.4776,5.47907,5.47725,5.4781,9000000.0
2007-04-18 21:39:00,5.47907,5.47907,5.47788,5.47788,11000000.0
2007-04-18 21:40:00,5.47799,5.47875,5.47738,5.47822,19000000.0
2007-04-18 21:41:00,5.47875,5.47875,5.47717,5.47782,12000000.0
2007-04-18 21:42:00,5.47855,5.47867,5.47775,5.47775,11000000.0
2007-04-18 21:43:00,5.47784,5.4788,5.47722,5.47722,14000000.0
2007-04-18 21:44:00,5.47758,5.47842,5.47754,5.47766,13000000.0
2007-04-18 21:45:00,5.47882,5.47882,5.47704,5.47704,12000000.0
2007-04-18 21:46:00,5.47833,5.47885,5.47685,5.47832,14000000.0
2007-04-18 21:47:00,5.47715,5.47823,5.47706,5.47748,17000000.0
2007-04-18 21:48:00,5.47772,5.47822,5.47711,5.47755,16000000.0
2007-04-18 21:49:00,5.47834,5.47834,5.47688,5.47714,14000000.0
2007-04-18 21:50:00,5.47762,5.4779,5.47654,5.47676,13000000.0
2007-04-18 21:51:00,5.47709,5.4773,5.47615,5.47727,14000000.0
2007-04-18 21:52:00,5.47606,5.47721,5.47583,5.47721,17000000.0
2007-04-18 21:53:00,5.47608,5.47746,5.47592,5.4769,27000000.0
2007-04-18 21:54:00,5.47684,5.47714,5.47623,5.47677,10000000.0
2007-04-18 21:55:00,5.47641,5.47711,5.47624,5.47663,8000000.0
2007-04-18 21:56:00,5.47755,5.47755,5.47662,5.47664,16000000.0
2007-04-18 21:57:00,5.4774,5.4774,5.47574,5.47653,18000000.0
2007-04-18 21:58:00,5.47582,5.47668,5.47563,5.47641,18000000.0
2007-04-18 21:59:00,5.47617,5.47732,5.47587,5.47696,17000000.0
2007-04-18 22:00:00,5.47673,5.47738,5.47648,5.47697,9000000.0
2007-04-18 22:01:00,5.47721,5.47721,5.47627,5.47652,22000000.0
2007-04-18 22:02:00,5.47578,5.47743,5.47578,5.47691,11000000.0
2007-04-18 22:03:00,5.47707,5.47791,5.47663,5.47721,16000000.0
2007-04-18 22:04:00,5.47741,5.47824,5.4768,5.47725,12000000.0
2007-04-18 22:05:00,5.47676,5.47785,5.47654,5.47785,7000000.0
2007-04-18 22:06:00,5.47703,5.47766,5.47668,5.47765,15000000.0
2007-04-18 22:07:00,5.47727,5.47816,5.47667,5.47756,19000000.0
2007-04-18 22:08:00,5.47697,5.4778,5.47668,5.47724,11000000.0
2007-04-18 22:09:00,5.47824,5.47831,5.47616,5.47731,10000000.0
2007-04-18 22:10:00,5.47605,5.4764,5.47468,5.4753,10000000.0
2007-04-18 22:11:00,5.47414,5.47569,5.47414,5.47473,18000000.0
2007-04-18 22:12:00,5.47432,5.47566,5.47415,5.47483,11000000.0
2007-04-18 22:13:00,5.47552,5.47687,5.47436,5.47687,14000000.0
2007-04-18 22:14:00,5.47639,5.4765,5.47501,5.47603,24000000.0
2007-04-18 22:15:00,5.47467,5.47597,5.47443,5.47453,13000000.0
2007-04-18 22:16:00,5.47472,5.47557,5.47369,5.47456,13000000.0
2007-04-18 22:17:00,5.47374,5.475,5.47374,5.47447,8000000.0
2007-04-18 22:18:00,5.47435,5.47435,5.47415,5.47415,13000000.0
2007-04-18 22:19:00,5.47423,5.47573,5.47375,5.47487,14000000.0
2007-04-18 22:20:00,5.47412,5.47553,5.47407,5.47407,21000000.0
2007-04-18 22:21:00,5.47456,5.47548,5.47389,5.47432,13000000.0
2007-04-18 22:22:00,5.47401,5.47516,5.47337,5.47481,12000000.0
2007-04-18 22:23:00,5.47256,5.47439,5.47256,5.47301,18000000.0
2007-04-18 22:24:00,5.47466,5.47509,5.47382,5.47424,14000000.0
2007-04-18 22:25:00,5.47527,5.47527,5.47243,5.47444,13000000.0
2007-04-18 22:26:00,5.47321,5.47387,5.47284,5.47287,13000000.0
2007-04-18 22:27:00,5.47277,5.47363,5.47084,5.47109,16000000.0
2007-04-18 22:28:00,5.4718,5.4722,5.4704,5.4722,13000000.0
2007-04-18 22:29:00,5.47125,5.47153,5.4699,5.46996,21000000.0
2007-04-18 22:30:00,5.47027,5.47083,5.46981,5.47041,17000000.0
2007-04-18 22:31:00,5.46976,5.47014,5.46909,5.46952,10000000.0
2007-04-18 22:32:00,5.46965,5.47087,5.46791,5.46791,13000000.0
2007-04-18 22:33:00,5.46915,5.47009,5.46857,5.46942,13000000.0
2007-04-18 22:34:00,5.47024,5.47024,5.46852,5.46913,13000000.0
2007-04-18 22:35:00,5.46893,5.47037,5.46893,5.47009,19000000.0
2007-04-18 22:36:00,5.4712,5.4712,5.46875,5.46926,14000000.0
2007-04-18 22:37:00,5.46925,5.47021,5.46848,5.46907,17000000.0
2007-04-18 22:38:00,5.46939,5.47004,5.46917,5.46957,9000000.0
2007-04-18 22:39:00,5.47001,5.47049,5.46907,5.47049,20000000.0
2007-04-18 22:40:00,5.47003,5.471,5.46928,5.47009,13000000.0
2007-04-18 22:41:00,5.4696,5.46983,5.46853,5.46935,13000000.0
2007-04-18 22:42:00,5.47047,5.47083,5.46921,5.47083,10000000.0
2007-04-18 22:43:00,5.46939,5.47066,5.46932,5.46932,15000000.0
2007-04-18 22:44:00,5.46942,5.47021,5.469,5.46959,16000000.0
2007-04-18 22:45:00,5.4698,5.47036,5.46901,5.46935,14000000.0
2007-04-18 22:46:00,5.46905,5.46965,5.46816,5.46927,12000000.0
2007-04-18 22:47:00,5.46934,5.46983,5.46835,5.46851,7000000.0
2007-04-18 22:48:00,5.46856,5.47,5.46836,5.46958,16000000.0
2007-04-18 22:49:00,5.46885,5.47014,5.46868,5.46937,10000000.0
2007-04-18 22:50:00,5.46964,5.47062,5.46927,5.47056,15000000.0
2007-04-18 22:51:00,5.46983,5.47033,5.46914,5.46945,17000000.0
2007-04-18 22:52:00,5.46987,5.46987,5.46906,5.46963,10000000.0
2007-04-18 22:53:00,5.46944,5.47035,5.46861,5.46994,20000000.0
2007-04-18 22:54:00,5.47051,5.47055,5.46841,5.46897,10000000.0
2007-04-18 22:55:00,5.46873,5.46895,5.46771,5.46875,12000000.0
2007-04-18 22:56:00,5.46907,5.47038,5.46766,5.47038,9000000.0
2007-04-18 22:57:00,5.46905,5.46959,5.46831,5.46895,18000000.0
2007-04-18 22:58:00,5.46988,5.47033,5.46895,5.47033,13000000.0
2007-04-18 22:59:00,5.47021,5.47021,5.46824,5.46836,10000000.0
2007-04-18 23:00:00,5.46942,5.47062,5.46939,5.46945,17000000.0
2007-04-18 23:01:00,5.47009,5.47056,5.46885,5.46961,13000000.0
2007-04-18 23:02:00,5.46995,5.46995,5.46882,5.46882,7000000.0
2007-04-18 23:03:00,5.4694,5.47035,5.4689,5.46937,16000000.0
2007-04-18 23:04:00,5.47038,5.47143,5.4697,5.47118,12000000.0
2007-04-18 23:05:00,5.47038,5.47119,5.46991,5.47025,11000000.0
2007-04-18 23:06:00,5.46981,5.47055,5.4698,5.47018,11000000.0
2007-04-18 23:07:00,5.4704,5.47111,5.46959,5.47005,13000000.0
2007-04-18 23:08:00,5.47,5.47103,5.4696,5.47015,20000000.0
2007-04-18 23:09:00,5.47109,5.47109,5.46972,5.47027,16000000.0
2007-04-18 23:10:00,5.46984,5.47087,5.46921,5.47063,16000000.0
2007-04-18 23:11:00,5.46948,5.47019,5.46911,5.46946,10000000.0
2007-04-18 23:12:00,5.4694,5.47023,5.46871,5.47023,12000000.0
2007-04-18 23:13:00,5.46941,5.46949,5.46857,5.46948,16000000.0
2007-04-18 23:14:00,5.46962,5.46979,5.46872,5.46917,9000000.0
2007-04-18 23:15:00,5.46866,5.46886,5.46813,5.4683,9000000.0
2007-04-18 23:16:00,5.46824,5.46955,5.46824,5.46954,18000000.0
2007-04-18 23:17:00,5.46922,5.46955,5.46836,5.46836,8000000.0
2007-04-18 23:18:00,5.46963,5.47011,5.46847,5.46914,10000000.0
2007-04-18 23:19:00,5.46934,5.46934,5.46783,5.46808,9000000.0
2007-04-18 23:20:00,5.46759,5.46882,5.46756,5.46821,17000000.0
2007-04-18 23:21:00,5.46879,5.46905,5.46771,5.4682,11000000.0
2007-04-18 23:22:00,5.46746,5.46863,5.46718,5.46755,12000000.0
2007-04-18 23:23:00,5.46873,5.46874,5.46766,5.46873,12000000.0
2007-04-18 23:24:00,5.46848,5.46934,5.46807,5.46861,12000000.0
2007-04-18 23:25:00,5.46888,5.46996,5.46855,5.46912,9000000.0
2007-04-18 23:26:00,5.46884,5.46983,5.46865,5.46906,14000000.0
2007-04-18 23:27:00,5.46941,5.4696,5.46862,5.4687,17000000.0
2007-04-18 23:28:00,5.46833,5.46855,5.46824,5.4685,15000000.0
2007-04-18 23:29:00,5.4685,5.46857,5.46846,5.46855,11000000.0
2007-04-18 23:30:00,5.47006,5.47019,5.46873,5.46911,14000000.0
2007-04-18 23:31:00,5.46896,5.47018,5.46881,5.46985,7000000.0
2007-04-18 23:32:00,5.47025,5.47025,5.46939,5.46996,15000000.0
2007-04-18 23:33:00,5.46896,5.47016,5.46896,5.46957,7000000.0
2007-04-18 23:34:00,5.4684,5.47081,5.4684,5.46986,10000000.0
2007-04-18 23:35:00,5.46987,5.47031,5.46872,5.46895,12000000.0
2007-04-18 23:36:00,5.47042,5.47042,5.46895,5.47027,10000000.0
2007-04-18 23:37:00,5.46898,5.4699,5.46842,5.46849,14000000.0
2007-04-18 23:38:00,5.46855,5.46875,5.46855,5.46867,17000000.0
2007-04-18 23:39:00,5.46853,5.46874,5.46851,5.46856,9000000.0
2007-04-18 23:40:00,5.46865,5.46865,5.46845,5.46865,12000000.0
2007-04-18 23:41:00,5.47198,5.47205,5.47185,5.47198,9000000.0
2007-04-18 23:42:00,5.46876,5.46896,5.46806,5.46868,15000000.0
2007-04-18 23:43:00,5.46816,5.4689,5.46762,5.46762,13000000.0
2007-04-18 23:44:00,5.47122,5.47122,5.46903,5.46974,8000000.0
2007-04-18 23:45:00,5.46937,5.46951,5.46922,5.46938,12000000.0
2007-04-18 23:46:00,5.46846,5.46913,5.46792,5.46792,20000000.0
2007-04-18 23:47:00,5.46823,5.46877,5.46745,5.46758,19000000.0
2007-04-18 23:48:00,5.46781,5.46846,5.46704,5.46704,14000000.0
2007-04-18 23:49:00,5.468,5.46846,5.46767,5.46767,12000000.0
2007-04-18 23:50:00,5.46853,5.46876,5.46786,5.46823,10000000.0
2007-04-18 23:51:00,5.46847,5.46896,5.46825,5.46856,14000000.0
2007-04-18 23:52:00,5.46797,5.46918,5.46797,5.46874,13000000.0
2007-04-18 23:53:00,5.46755,5.46775,5.46755,5.46755,16000000.0
2007-04-18 23:54:00,5.46878,5.46887,5.46755,5.46808,13000000.0
2007-04-18 23:55:00,5.46775,5.46825,5.46709,5.46728,16000000.0
2007-04-18 23:56:00,5.46751,5.4686,5.46736,5.46803,12000000.0
2007-04-18 23:57:00,5.46776,5.46888,5.46722,5.46722,14000000.0
2007-04-18 23:58:00,5.4672,5.46722,5.46693,5.46703,16000000.0
2007-04-18 23:59:00,5.46715,5.46724,5.46695,5.46695,12000000.0
2007-04-19 00:00:00,5.46793,5.4684,5.46716,5.46763,17000000.0
2007-04-19 00:01:00,5.46762,5.46958,5.46762,5.46816,12000000.0
2007-04-19 00:02:00,5.46944,5.47032,5.46863,5.46888,11000000.0
2007-04-19 00:03:00,5.46967,5.47057,5.46958,5.47033,7000000.0
2007-04-19 00:04:00,5.47068,5.47122,5.46958,5.47014,16000000.0
2007-04-19 00:05:00,5.4702,5.47099,5.46946,5.47024,17000000.0
2007-04-19 00:06:00,5.47044,5.47101,5.47006,5.47076,10000000.0
2007-04-19 00:07:00,5.47024,5.47139,5.46972,5.47069,19000000.0
2007-04-19 00:08:00,5.47123,5.47133,5.47009,5.47054,9000000.0
2007-04-19 00:09:00,5.47057,5.47075,5.4698,5.46998,19000000.0
2007-04-19 00:10:00,5.47031,5.47136,5.46962,5.47004,16000000.0
2007-04-19 00:11:00,5.47052,5.47104,5.46974,5.47104,9000000.0
2007-04-19 00:12:00,5.47076,5.47147,5.47024,5.47059,11000000.0
2007-04-19 00:13:00,5.47015,5.47142,5.47015,5.47114,8000000.0
2007-04-19 00:14:00,5.47129,5.47135,5.46994,5.46994,9000000.0
2007-04-19 00:15:00,5.47065,5.47138,5.47024,5.47056,15000000.0
2007-04-19 00:16:00,5.47194,5.47257,5.47095,5.47132,18000000.0
2007-04-19 00:17:00,5.47231,5.47231,5.47057,5.47107,21000000.0
2007-04-19 00:18:00,5.47146,5.47195,5.47077,5.47155,16000000.0
2007-04-19 00:19:00,5.47204,5.47204,5.47059,5.47139,12000000.0
2007-04-19 00:20:00,5.47063,5.47085,5.46945,5.46971,13000000.0
2007-04-19 00:21:00,5.46968,5.47097,5.46947,5.4701,13000000.0
2007-04-19 00:22:00,5.46986,5.47078,5.46937,5.46976,13000000.0
2007-04-19 00:23:00,5.47019,5.4704,5.46905,5.46918,11000000.0
2007-04-19 00:24:00,5.46881,5.47021,5.46881,5.46986,10000000.0
2007-04-19 00:25:00,5.46863,5.47052,5.46863,5.46944,16000000.0
2007-04-19 00:26:00,5.46942,5.4707,5.46912,5.46941,13000000.0
2007-04-19 00:27:00,5.46928,5.46973,5.46879,5.46911,16000000.0
2007-04-19 00:28:00,5.46956,5.46999,5.46862,5.469,13000000.0
2007-04-19 00:29:00,5.4688,5.46887,5.46866,5.46866,10000000.0
2007-04-19 00:30:00,5.47022,5.47022,5.4685,5.46993,15000000.0
2007-04-19 00:31:00,5.46882,5.46923,5.46787,5.46923,18000000.0
2007-04-19 00:32:00,5.46797,5.46983,5.46797,5.46856,14000000.0
2007-04-19 00:33:00,5.46885,5.46975,5.46785,5.46874,13000000.0
2007-04-19 00:34:00,5.46881,5.46958,5.46825,5.46888,11000000.0
2007-04-19 00:35:00,5.46863,5.46915,5.46841,5.46841,13000000.0
2007-04-19 00:36:00,5.4677,5.46916,5.4677,5.46826,12000000.0
2007-04-19 00:37:00,5.46868,5.4694,5.46753,5.4694,10000000.0
2007-04-19 00:38:00,5.46775,5.46854,5.46767,5.46854,11000000.0
2007-04-19 00:39:00,5.46858,5.46911,5.46808,5.46819,16000000.0
2007-04-19 00:40:00,5.46865,5.46926,5.4678,5.4678,10000000.0
2007-04-19 00:41:00,5.46852,5.46959,5.46801,5.46881,15000000.0
2007-04-19 00:42:00,5.46947,5.46961,5.46756,5.46759,10000000.0
2007-04-19 00:43:00,5.46909,5.46909,5.46817,5.46835,8000000.0
2007-04-19 00:44:00,5.46777,5.46844,5.46737,5.46804,7000000.0
2007-04-19 00:45:00,5.46794,5.46814,5.46732,5.46732,10000000.0
2007-04-19 00:46:00,5.46851,5.46946,5.46766,5.46946,18000000.0
2007-04-19 00:47:00,5.46816,5.46854,5.46751,5.46751,18000000.0
2007-04-19 00:48:00,5.46856,5.46856,5.46739,5.4678,15000000.0
2007-04-19 00:49:00,5.46787,5.46866,5.46738,5.46832,19000000.0
2007-04-19 00:50:00,5.46791,5.46898,5.46742,5.46814,15000000.0
2007-04-19 00:51:00,5.4676,5.46859,5.46731,5.46859,12000000.0
2007-04-19 00:52:00,5.46878,5.46906,5.46877,5.46891,15000000.0
2007-04-19 00:53:00,5.46899,5.46899,5.46875,5.46894,9000000.0
2007-04-19 00:54:00,5.46765,5.46765,5.46745,5.46745,17000000.0
2007-04-19 00:55:00,5.46747,5.46776,5.46747,5.46752,11000000.0
2007-04-19 00:56:00,5.46728,5.46735,5.46715,5.46735,23000000.0
2007-04-19 00:57:00,5.46755,5.46844,5.46733,5.46733,11000000.0
2007-04-19 00:58:00,5.46728,5.46735,5.46715,5.46727,11000000.0
2007-04-19 00:59:00,5.46749,5.46749,5.46714,5.46715,11000000.0
2007-04-19 01:00:00,5.46826,5.4683,5.467,5.46742,14000000.0
2007-04-19 01:01:00,5.46732,5.46804,5.46732,5.46765,9000000.0
2007-04-19 01:02:00,5.46706,5.46821,5.46706,5.46821,13000000.0
2007-04-19 01:03:00,5.46829,5.46829,5.46703,5.46813,18000000.0
2007-04-19 01:04:00,5.46784,5.46848,5.46734,5.46848,11000000.0
2007-04-19 01:05:00,5.46773,5.46832,5.46714,5.4683,13000000.0
2007-04-19 01:06:00,5.4686,5.46875,5.4673,5.4673,9000000.0
2007-04-19 01:07:00,5.46787,5.46824,5.46749,5.46755,15000000.0
2007-04-19 01:08:00,5.46827,5.46827,5.46708,5.46725,15000000.0
2007-04-19 01:09:00,5.46756,5.46803,5.46712,5.46755,14000000.0
2007-04-19 01:10:00,5.46841,5.46841,5.46672,5.46815,13000000.0
2007-04-19 01:11:00,5.4664,5.46737,5.46626,5.46682,7000000.0
2007-04-19 01:12:00,5.46661,5.46705,5.46528,5.4661,17000000.0
2007-04-19 01:13:00,5.46629,5.46675,5.46549,5.46576,18000000.0
2007-04-19 01:14:00,5.46661,5.46671,5.46564,5.46638,14000000.0
2007-04-19 01:15:00,5.46659,5.46661,5.46555,5.46588,10000000.0
2007-04-19 01:16:00,5.46563,5.46654,5.46467,5.46467,18000000.0
2007-04-19 01:17:00,5.46539,5.46628,5.465,5.46559,16000000.0
2007-04-19 01:18:00,5.46655,5.46689,5.46521,5.46521,13000000.0
2007-04-19 01:19:00,5.46566,5.46638,5.46529,5.46638,12000000.0
2007-04-19 01:20:00,5.46559,5.46628,5.46542,5.46542,15000000.0
2007-04-19 01:21:00,5.46578,5.46676,5.465,5.46582,14000000.0
2007-04-19 01:22:00,5.4658,5.46603,5.4649,5.46557,13000000.0
2007-04-19 01:23:00,5.46571,5.46642,5.4649,5.46642,14000000.0
2007-04-19 01:24:00,5.46518,5.46659,5.46518,5.46559,15000000.0
2007-04-19 01:25:00,5.46585,5.46706,5.46585,5.46699,17000000.0
2007-04-19 01:26:00,5.46579,5.46754,5.46579,5.46595,14000000.0
2007-04-19 01:27:00,5.46671,5.46758,5.46608,5.46608,13000000.0
2007-04-19 01:28:00,5.46739,5.46739,5.46597,5.46633,9000000.0
2007-04-19 01:29:00,5.46697,5.46791,5.46651,5.46712,11000000.0
2007-04-19 01:30:00,5.4666,5.46778,5.46588,5.4661,20000000.0
2007-04-19 01:31:00,5.46658,5.46785,5.46623,5.46707,9000000.0
2007-04-19 01:32:00,5.46615,5.46615,5.46595,5.46615,7000000.0
2007-04-19 01:33:00,5.46693,5.46738,5.46649,5.46685,13000000.0
2007-04-19 01:34:00,5.46642,5.46738,5.46642,5.46715,10000000.0
2007-04-19 01:35:00,5.46595,5.46615,5.46595,5.46608,17000000.0
2007-04-19 01:36:00,5.46679,5.46722,5.46602,5.46679,16000000.0
2007-04-19 01:37:00,5.46654,5.46787,5.46603,5.46681,13000000.0
2007-04-19 01:38:00,5.46636,5.46756,5.46636,5.46705,15000000.0
2007-04-19 01:39:00,5.46713,5.46739,5.46602,5.46727,13000000.0
2007-04-19 01:40:00,5.46631,5.46733,5.46631,5.46733,14000000.0
2007-04-19 01:41:00,5.46688,5.46738,5.4662,5.46712,12000000.0
2007-04-19 01:42:00,5.46729,5.46765,5.46541,5.46541,14000000.0
2007-04-19 01:43:00,5.4662,5.4674,5.46573,5.46608,18000000.0
2007-04-19 01:44:00,5.46631,5.46682,5.46562,5.46642,12000000.0
2007-04-19 01:45:00,5.46605,5.46695,5.46544,5.46581,19000000.0
2007-04-19 01:46:00,5.46616,5.46763,5.46593,5.4675,15000000.0
2007-04-19 01:47:00,5.46692,5.46692,5.46631,5.46654,10000000.0
2007-04-19 01:48:00,5.46645,5.46766,5.4662,5.46657,14000000.0
2007-04-19 01:49:00,5.46721,5.46721,5.46584,5.46624,16000000.0
2007-04-19 01:50:00,5.46655,5.46724,5.46611,5.46665,18000000.0
2007-04-19 01:51:00,5.46652,5.46756,5.46608,5.46639,16000000.0
2007-04-19 01:52:00,5.46555,5.46575,5.46555,5.46555,10000000.0
2007-04-19 01:53:00,5.46676,5.46776,5.46627,5.46735,15000000.0
2007-04-19 01:54:00,5.46641,5.46762,5.46603,5.46671,14000000.0
2007-04-19 01:55:00,5.46692,5.4678,5.46618,5.46662,14000000.0
2007-04-19 01:56:00,5.46707,5.46755,5.46612,5.46624,8000000.0
2007-04-19 01:57:00,5.46625,5.46729,5.46595,5.46681,10000000.0
2007-04-19 01:58:00,5.46692,5.46699,5.46571,5.46678,21000000.0
2007-04-19 01:59:00,5.46665,5.46739,5.46576,5.46614,16000000.0
2007-04-19 02:00:00,5.46626,5.46755,5.46589,5.46632,11000000.0
2007-04-19 02:01:00,5.46702,5.46743,5.46646,5.46677,11000000.0
2007-04-19 02:02:00,5.4673,5.46736,5.4655,5.46581,13000000.0
2007-04-19 02:03:00,5.46611,5.46713,5.46592,5.46666,8000000.0
2007-04-19 02:04:00,5.46679,5.4678,5.46651,5.467,18000000.0
2007-04-19 02:05:00,5.46668,5.46797,5.46612,5.46728,14000000.0
2007-04-19 02:06:00,5.46687,5.46747,5.46657,5.46721,18000000.0
2007-04-19 02:07:00,5.46783,5.46795,5.46731,5.46731,12000000.0
2007-04-19 02:08:00,5.46751,5.46821,5.46664,5.46821,12000000.0
2007-04-19 02:09:00,5.46714,5.46832,5.46714,5.46832,11000000.0
2007-04-19 02:10:00,5.46887,5.46887,5.4674,5.46794,10000000.0
2007-04-19 02:11:00,5.4671,5.46839,5.46663,5.46839,16000000.0
2007-04-19 02:12:00,5.46756,5.46826,5.46717,5.46738,17000000.0
2007-04-19 02:13:00,5.46893,5.46921,5.4681,5.46811,9000000.0
2007-04-19 02:14:00,5.46893,5.46937,5.46786,5.46894,16000000.0
2007-04-19 02:15:00,5.46849,5.46957,5.46804,5.46936,15000000.0
2007-04-19 02:16:00,5.46837,5.46954,5.46837,5.46954,16000000.0
2007-04-19 02:17:00,5.4694,5.47034,5.46933,5.4697,14000000.0
2007-04-19 02:18:00,5.4703,5.47093,5.46947,5.47048,16000000.0
2007-04-19 02:19:00,5.4689,5.47023,5.4684,5.46912,11000000.0
2007-04-19 02:20:00,5.47017,5.47017,5.46813,5.46824,10000000.0
2007-04-19 02:21:00,5.46806,5.46913,5.46806,5.4683,18000000.0
2007-04-19 02:22:00,5.46843,5.4694,5.46831,5.46831,15000000.0
2007-04-19 02:23:00,5.46923,5.46989,5.4681,5.46842,16000000.0
2007-04-19 02:24:00,5.46849,5.46876,5.46761,5.46837,12000000.0
2007-04-19 02:25:00,5.46818,5.46878,5.46749,5.46786,18000000.0
2007-04-19 02:26:00,5.46778,5.46866,5.46756,5.46864,8000000.0
2007-04-19 02:27:00,5.46887,5.46887,5.46677,5.46808,12000000.0
2007-04-19 02:28:00,5.4681,5.46816,5.4668,5.46709,15000000.0
2007-04-19 02:29:00,5.46707,5.46775,5.46618,5.46707,15000000.0
2007-04-19 02:30:00,5.467,5.46751,5.46607,5.46607,19000000.0
2007-04-19 02:31:00,5.46693,5.46744,5.46626,5.46661,13000000.0
2007-04-19 02:32:00,5.46671,5.46705,5.46565,5.46565,17000000.0
2007-04-19 02:33:00,5.46628,5.46715,5.46591,5.46655,10000000.0
2007-04-19 02:34:00,5.46642,5.4668,5.46619,5.46621,11000000.0
2007-04-19 02:35:00,5.46723,5.46741,5.46609,5.46609,14000000.0
2007-04-19 02:36:00,5.46764,5.46784,5.46599,5.46685,13000000.0
2007-04-19 02:37:00,5.46649,5.46728,5.46628,5.46718,9000000.0
2007-04-19 02:38:00,5.46805,5.46805,5.46646,5.46653,12000000.0
2007-04-19 02:39:00,5.46789,5.46808,5.4672,5.46804,11000000.0
2007-04-19 02:40:00,5.4671,5.46848,5.46694,5.46778,19000000.0
2007-04-19 02:41:00,5.46706,5.46868,5.46704,5.46815,12000000.0
2007-04-19 02:42:00,5.46847,5.46924,5.46803,5.46924,11000000.0
2007-04-19 02:43:00,5.4678,5.47042,5.4678,5.46912,12000000.0
2007-04-19 02:44:00,5.46919,5.47082,5.46916,5.47082,9000000.0
2007-04-19 02:45:00,5.47059,5.47059,5.46905,5.47059,13000000.0
2007-04-19 02:46:00,5.47058,5.47104,5.46953,5.46996,11000000.0
2007-04-19 02:47:00,5.47084,5.47303,5.47017,5.47303,10000000.0
2007-04-19 02:48:00,5.47171,5.4732,5.47171,5.47241,11000000.0
2007-04-19 02:49:00,5.47296,5.47381,5.47241,5.47269,10000000.0
2007-04-19 02:50:00,5.47341,5.47356,5.4714,5.4734,17000000.0
2007-04-19 02:51:00,5.47229,5.47329,5.4712,5.47268,15000000.0
2007-04-19 02:52:00,5.47187,5.47248,5.47118,5.47205,13000000.0
2007-04-19 02:53:00,5.47272,5.47358,5.47136,5.47358,12000000.0
2007-04-19 02:54:00,5.47352,5.47383,5.47152,5.47169,13000000.0
2007-04-19 02:55:00,5.4719,5.47208,5.47066,5.47194,13000000.0
2007-04-19 02:56:00,5.47117,5.47246,5.47067,5.47246,13000000.0
2007-04-19 02:57:00,5.47231,5.47231,5.47133,5.47188,10000000.0
2007-04-19 02:58:00,5.47234,5.47234,5.47123,5.47153,15000000.0
2007-04-19 02:59:00,5.4715,5.47216,5.47091,5.47091,12000000.0
2007-04-19 03:00:00,5.47196,5.47225,5.47064,5.47187,17000000.0
2007-04-19 03:01:00,5.47092,5.4724,5.47092,5.47194,9000000.0
2007-04-19 03:02:00,5.47261,5.47261,5.47133,5.4719,15000000.0
2007-04-19 03:03:00,5.47146,5.47275,5.47141,5.47275,14000000.0
2007-04-19 03:04:00,5.47144,5.47273,5.47144,5.47161,11000000.0
2007-04-19 03:05:00,5.47235,5.47272,5.47163,5.47261,12000000.0
2007-04-19 03:06:00,5.47234,5.47251,5.47122,5.4713,12000000.0
2007-04-19 03:07:00,5.47172,5.47303,5.47157,5.47205,18000000.0
2007-04-19 03:08:00,5.47233,5.47372,5.47203,5.47342,9000000.0
2007-04-19 03:09:00,5.47356,5.47356,5.47239,5.47263,9000000.0
2007-04-19 03:10:00,5.47301,5.47311,5.47135,5.47253,11000000.0
2007-04-19 03:11:00,5.47343,5.4736,5.47217,5.47251,16000000.0
2007-04-19 03:12:00,5.47404,5.47521,5.47357,5.47431,8000000.0
2007-04-19 03:13:00,5.47513,5.4759,5.47448,5.47482,12000000.0
2007-04-19 03:14:00,5.47479,5.47569,5.47412,5.47523,16000000.0
2007-04-19 03:15:00,5.47473,5.47504,5.47446,5.4748,10000000.0
2007-04-19 03:16:00,5.47492,5.47577,5.47421,5.47443,16000000.0
2007-04-19 03:17:00,5.47455,5.4754,5.47405,5.47489,16000000.0
2007-04-19 03:18:00,5.47435,5.47517,5.47402,5.47517,9000000.0
2007-04-19 03:19:00,5.47468,5.47533,5.47451,5.47454,10000000.0
2007-04-19 03:20:00,5.4749,5.47555,5.47428,5.47555,20000000.0
2007-04-19 03:21:00,5.4752,5.4752,5.47385,5.47506,18000000.0
2007-04-19 03:22:00,5.47494,5.47494,5.47367,5.47418,15000000.0
2007-04-19 03:23:00,5.47488,5.47488,5.47353,5.47414,15000000.0
2007-04-19 03:24:00,5.47347,5.47482,5.47321,5.47345,12000000.0
2007-04-19 03:25:00,5.47363,5.47467,5.47325,5.47367,15000000.0
2007-04-19 03:26:00,5.47408,5.47438,5.47346,5.4738,19000000.0
2007-04-19 03:27:00,5.47381,5.47497,5.4734,5.47497,8000000.0
2007-04-19 03:28:00,5.47369,5.47418,5.47297,5.47409,13000000.0
2007-04-19 03:29:00,5.47313,5.47447,5.47289,5.47447,9000000.0
2007-04-19 03:30:00,5.4748,5.47517,5.47348,5.47401,17000000.0
2007-04-19 03:31:00,5.47412,5.47461,5.47343,5.47345,7000000.0
2007-04-19 03:32:00,5.47492,5.47605,5.4741,5.47493,15000000.0
2007-04-19 03:33:00,5.47413,5.47576,5.47413,5.47547,14000000.0
2007-04-19 03:34:00,5.47669,5.47669,5.47485,5.475,13000000.0
2007-04-19 03:35:00,5.47509,5.47572,5.47484,5.47572,9000000.0
2007-04-19 03:36:00,5.47545,5.47555,5.47438,5.47553,13000000.0
2007-04-19 03:37:00,5.47575,5.47575,5.47434,5.47503,13000000.0
2007-04-19 03:38:00,5.47627,5.47627,5.47523,5.47562,14000000.0
2007-04-19 03:39:00,5.47496,5.47565,5.47447,5.47447,11000000.0
2007-04-19 03:40:00,5.47558,5.47634,5.47506,5.47512,12000000.0
2007-04-19 03:41:00,5.47514,5.47535,5.47504,5.47525,19000000.0
2007-04-19 03:42:00,5.47508,5.47567,5.47419,5.47491,10000000.0
2007-04-19 03:43:00,5.47549,5.47618,5.47449,5.47564,12000000.0
2007-04-19 03:44:00,5.47577,5.4763,5.4754,5.47601,12000000.0
2007-04-19 03:45:00,5.47571,5.47732,5.47571,5.47617,14000000.0
2007-04-19 03:46:00,5.47615,5.47768,5.47606,5.47638,13000000.0
2007-04-19 03:47:00,5.47682,5.47729,5.47649,5.47729,9000000.0
2007-04-19 03:48:00,5.47609,5.47742,5.47609,5.47742,8000000.0
2007-04-19 03:49:00,5.47749,5.47749,5.47587,5.47615,19000000.0
2007-04-19 03:50:00,5.47627,5.47692,5.47589,5.47643,12000000.0
2007-04-19 03:51:00,5.4768,5.47697,5.47588,5.47697,15000000.0
2007-04-19 03:52:00,5.47653,5.47686,5.47605,5.47615,11000000.0
2007-04-19 03:53:00,5.4769,5.4769,5.47571,5.47687,12000000.0
2007-04-19 03:54:00,5.47604,5.47672,5.47522,5.47522,12000000.0
2007-04-19 03:55:00,5.47597,5.47633,5.47475,5.47509,12000000.0
2007-04-19 03:56:00,5.47448,5.47588,5.47448,5.47554,14000000.0
2007-04-19 03:57:00,5.47549,5.47596,5.47492,5.47573,15000000.0
2007-04-19 03:58:00,5.47591,5.47614,5.475,5.475,12000000.0
2007-04-19 03:59:00,5.47554,5.47613,5.47493,5.4756,17000000.0
2007-04-19 04:00:00,5.47571,5.47616,5.47495,5.47519,14000000.0
2007-04-19 04:01:00,5.47462,5.47599,5.47462,5.47533,13000000.0
2007-04-19 04:02:00,5.47548,5.47595,5.47493,5.47557,16000000.0
2007-04-19 04:03:00,5.47614,5.4762,5.4752,5.4752,14000000.0
2007-04-19 04:04:00,5.47614,5.47614,5.47488,5.47488,19000000.0
2007-04-19 04:05:00,5.47632,5.47703,5.47518,5.47541,12000000.0
2007-04-19 04:06:00,5.47526,5.47706,5.47526,5.47604,18000000.0
2007-04-19 04:07:00,5.47646,5.47743,5.47596,5.4767,16000000.0
2007-04-19 04:08:00,5.47679,5.47767,5.47666,5.47761,8000000.0
2007-04-19 04:09:00,5.47725,5.47752,5.47617,5.47643,13000000.0
2007-04-19 04:10:00,5.47686,5.47786,5.47626,5.47758,14000000.0
2007-04-19 04:11:00,5.47665,5.47759,5.47603,5.47727,18000000.0
2007-04-19 04:12:00,5.47664,5.4768,5.47579,5.47579,10000000.0
2007-04-19 04:13:00,5.47657,5.47753,5.47644,5.47703,14000000.0
2007-04-19 04:14:00,5.477,5.47743,5.47622,5.47665,20000000.0
2007-04-19 04:15:00,5.47694,5.4781,5.47629,5.47684,14000000.0
2007-04-19 04:16:00,5.47679,5.47784,5.47679,5.47784,15000000.0
2007-04-19 04:17:00,5.4771,5.4783,5.4771,5.47825,22000000.0
2007-04-19 04:18:00,5.47833,5.47833,5.47672,5.47803,17000000.0
2007-04-19 04:19:00,5.47747,5.47794,5.47676,5.47676,12000000.0
2007-04-19 04:20:00,5.47858,5.47862,5.47719,5.47792,17000000.0
2007-04-19 04:21:00,5.47893,5.47893,5.47748,5.47856,13000000.0
2007-04-19 04:22:00,5.47784,5.47922,5.47784,5.47891,14000000.0
2007-04-19 04:23:00,5.4782,5.47903,5.47793,5.47881,9000000.0
2007-04-19 04:24:00,5.4776,5.47912,5.4776,5.47842,9000000.0
2007-04-19 04:25:00,5.47902,5.47962,5.47772,5.47828,13000000.0
2007-04-19 04:26:00,5.47785,5.47943,5.47785,5.47891,12000000.0
2007-04-19 04:27:00,5.47805,5.47924,5.47805,5.47898,16000000.0
2007-04-19 04:28:00,5.4786,5.47917,5.4782,5.47891,11000000.0
2007-04-19 04:29:00,5.47898,5.47932,5.47797,5.47862,20000000.0
2007-04-19 04:30:00,5.47807,5.48004,5.47807,5.47947,16000000.0
2007-04-19 04:31:00,5.47989,5.48036,5.47882,5.48025,12000000.0
2007-04-19 04:32:00,5.48052,5.48052,5.47912,5.47986,11000000.0
2007-04-19 04:33:00,5.47996,5.48016,5.47837,5.47845,14000000.0
2007-04-19 04:34:00,5.48015,5.48028,5.47889,5.47914,11000000.0
2007-04-19 04:35:00,5.47933,5.47953,5.47816,5.47914,14000000.0
2007-04-19 04:36:00,5.47916,5.47933,5.47862,5.47862,11000000.0
2007-04-19 04:37:00,5.47921,5.48111,5.47882,5.4804,15000000.0
2007-04-19 04:38:00,5.48064,5.48077,5.47939,5.47962,7000000.0
2007-04-19 04:39:00,5.48065,5.48148,5.47981,5.48135,19000000.0
2007-04-19 04:40:00,5.48119,5.48219,5.48012,5.48219,14000000.0
2007-04-19 04:41:00,5.48189,5.48195,5.48073,5.48135,12000000.0
2007-04-19 04:42:00,5.48141,5.48217,5.48088,5.48159,11000000.0
2007-04-19 04:43:00,5.4807,5.48254,5.4806,5.48254,15000000.0
2007-04-19 04:44:00,5.48234,5.48234,5.48094,5.4813,13000000.0
2007-04-19 04:45:00,5.48137,5.4818,5.47983,5.48144,19000000.0
2007-04-19 04:46:00,5.48141,5.48141,5.48012,5.48035,14000000.0
2007-04-19 04:47:00,5.48129,5.48142,5.48009,5.4805,7000000.0
2007-04-19 04:48:00,5.47993,5.48098,5.47891,5.47943,14000000.0
2007-04-19 04:49:00,5.48073,5.48073,5.47859,5.48038,12000000.0
2007-04-19 04:50:00,5.47987,5.48038,5.47934,5.47934,9000000.0
2007-04-19 04:51:00,5.47994,5.48014,5.47845,5.47998,16000000.0
2007-04-19 04:52:00,5.4792,5.48016,5.47884,5.47884,14000000.0
2007-04-19 04:53:00,5.47971,5.47999,5.47837,5.47918,12000000.0
2007-04-19 04:54:00,5.47874,5.47964,5.47864,5.47875,9000000.0
2007-04-19 04:55:00,5.47849,5.48073,5.47849,5.47962,19000000.0
2007-04-19 04:56:00,5.47892,5.4803,5.47835,5.47873,17000000.0
2007-04-19 04:57:00,5.47871,5.47958,5.47803,5.4786,15000000.0
2007-04-19 04:58:00,5.47919,5.47919,5.47742,5.47825,7000000.0
2007-04-19 04:59:00,5.47849,5.47866,5.47741,5.47759,10000000.0
2007-04-19 05:00:00,5.47915,5.47915,5.4776,5.47842,19000000.0
2007-04-19 05:01:00,5.47888,5.47986,5.47817,5.47986,8000000.0
2007-04-19 05:02:00,5.47908,5.48013,5.47864,5.47864,8000000.0
2007-04-19 05:03:00,5.47955,5.48004,5.47765,5.47873,13000000.0
2007-04-19 05:04:00,5.47745,5.47903,5.47745,5.47828,16000000.0
2007-04-19 05:05:00,5.47782,5.47884,5.47771,5.4786,17000000.0
2007-04-19 05:06:00,5.47784,5.47863,5.47705,5.47764,15000000.0
2007-04-19 05:07:00,5.47847,5.47847,5.47724,5.47786,9000000.0
2007-04-19 05:08:00,5.47784,5.47855,5.47728,5.47752,14000000.0
2007-04-19 05:09:00,5.47762,5.47863,5.47723,5.47771,15000000.0
2007-04-19 05:10:00,5.47752,5.47847,5.47653,5.477,13000000.0
2007-04-19 05:11:00,5.47819,5.47829,5.47744,5.47769,13000000.0
2007-04-19 05:12:00,5.4772,5.4776,5.47619,5.47665,15000000.0
2007-04-19 05:13:00,5.47816,5.47845,5.47726,5.47754,14000000.0
2007-04-19 05:14:00,5.47798,5.47825,5.47658,5.47747,13000000.0
2007-04-19 05:15:00,5.47743,5.47844,5.47649,5.47812,15000000.0
2007-04-19 05:16:00,5.4775,5.47831,5.47622,5.47757,12000000.0
2007-04-19 05:17:00,5.47759,5.47834,5.4765,5.47747,13000000.0
2007-04-19 05:18:00,5.47839,5.47839,5.47657,5.47698,14000000.0
2007-04-19 05:19:00,5.4764,5.47747,5.47624,5.47664,9000000.0
2007-04-19 05:20:00,5.47639,5.47742,5.47608,5.47644,12000000.0
2007-04-19 05:21:00,5.47703,5.47752,5.47621,5.47621,9000000.0
2007-04-19 05:22:00,5.4772,5.47787,5.47673,5.47744,13000000.0
2007-04-19 05:23:00,5.47708,5.47793,5.4768,5.4768,9000000.0
2007-04-19 05:24:00,5.47727,5.47771,5.47632,5.47632,13000000.0
2007-04-19 05:25:00,5.47723,5.47762,5.47592,5.47592,10000000.0
2007-04-19 05:26:00,5.47708,5.47708,5.47472,5.47636,11000000.0
2007-04-19 05:27:00,5.47546,5.47681,5.47532,5.47681,20000000.0
2007-04-19 05:28:00,5.47559,5.4762,5.47518,5.47557,11000000.0
2007-04-19 05:29:00,5.47551,5.47639,5.47514,5.47532,8000000.0
2007-04-19 05:30:00,5.47589,5.47679,5.47489,5.47506,13000000.0
2007-04-19 05:31:00,5.47585,5.47704,5.47547,5.47702,12000000.0
2007-04-19 05:32:00,5.47619,5.47654,5.47532,5.47575,14000000.0
2007-04-19 05:33:00,5.47569,5.4759,5.47485,5.47541,10000000.0
2007-04-19 05:34:00,5.47551,5.4761,5.47501,5.47537,14000000.0
2007-04-19 05:35:00,5.47545,5.47663,5.47504,5.47546,16000000.0
2007-04-19 05:36:00,5.47527,5.4756,5.47466,5.47472,11000000.0
2007-04-19 05:37:00,5.47522,5.47562,5.47406,5.47406,14000000.0
2007-04-19 05:38:00,5.47486,5.47528,5.47319,5.47353,12000000.0
2007-04-19 05:39:00,5.47331,5.4742,5.47284,5.47324,16000000.0
2007-04-19 05:40:00,5.4745,5.47534,5.47332,5.47421,15000000.0
2007-04-19 05:41:00,5.47508,5.47508,5.47289,5.47387,11000000.0
2007-04-19 05:42:00,5.47337,5.47337,5.47077,5.47077,20000000.0
2007-04-19 05:43:00,5.47306,5.47306,5.47148,5.47196,13000000.0
2007-04-19 05:44:00,5.47093,5.47253,5.47074,5.47209,10000000.0
2007-04-19 05:45:00,5.47075,5.47185,5.47064,5.47166,9000000.0
2007-04-19 05:46:00,5.47211,5.47298,5.47088,5.47218,24000000.0
2007-04-19 05:47:00,5.47203,5.47368,5.47171,5.47308,16000000.0
2007-04-19 05:48:00,5.47259,5.47332,5.47196,5.47292,8000000.0
2007-04-19 05:49:00,5.47345,5.47345,5.47196,5.47196,7000000.0
2007-04-19 05:50:00,5.47229,5.47249,5.47152,5.47209,11000000.0
2007-04-19 05:51:00,5.47097,5.47184,5.47031,5.47089,18000000.0
2007-04-19 05:52:00,5.46954,5.47065,5.4692,5.47065,9000000.0
2007-04-19 05:53:00,5.47183,5.47186,5.47004,5.47096,15000000.0
2007-04-19 05:54:00,5.47106,5.47172,5.4704,5.47094,14000000.0
2007-04-19 05:55:00,5.47121,5.47177,5.47014,5.47014,15000000.0
2007-04-19 05:56:00,5.46989,5.47109,5.46989,5.47012,23000000.0
2007-04-19 05:57:00,5.46916,5.47152,5.46916,5.47152,17000000.0
2007-04-19 05:58:00,5.47021,5.47177,5.47021,5.47177,11000000.0
2007-04-19 05:59:00,5.47105,5.47301,5.47105,5.47202,13000000.0
2007-04-19 06:00:00,5.47214,5.47294,5.47123,5.47171,18000000.0
2007-04-19 06:01:00,5.47166,5.4723,5.47141,5.47199,9000000.0
2007-04-19 06:02:00,5.47205,5.47329,5.47167,5.47289,16000000.0
2007-04-19 06:03:00,5.4721,5.47277,5.47179,5.47188,12000000.0
2007-04-19 06:04:00,5.4721,5.47285,5.47175,5.47285,17000000.0
2007-04-19 06:05:00,5.47234,5.47234,5.47096,5.4712,11000000.0
2007-04-19 06:06:00,5.47132,5.47301,5.47077,5.47301,14000000.0
2007-04-19 06:07:00,5.47208,5.47388,5.47191,5.47249,13000000.0
2007-04-19 06:08:00,5.47377,5.47454,5.47304,5.47307,13000000.0
2007-04-19 06:09:00,5.47367,5.47389,5.47288,5.47325,11000000.0
2007-04-19 06:10:00,5.47291,5.47337,5.4725,5.47256,8000000.0
2007-04-19 06:11:00,5.47396,5.47396,5.47304,5.47319,17000000.0
2007-04-19 06:12:00,5.47417,5.47431,5.47315,5.47403,13000000.0
2007-04-19 06:13:00,5.47373,5.47468,5.4732,5.47393,13000000.0
2007-04-19 06:14:00,5.47381,5.47413,5.4733,5.4733,11000000.0
2007-04-19 06:15:00,5.47303,5.47413,5.47244,5.47251,16000000.0
2007-04-19 06:16:00,5.47347,5.47398,5.47252,5.47292,13000000.0
2007-04-19 06:17:00,5.47325,5.47523,5.47316,5.47523,18000000.0
2007-04-19 06:18:00,5.47456,5.47456,5.47279,5.47389,11000000.0
2007-04-19 06:19:00,5.47354,5.47396,5.47271,5.47304,7000000.0
2007-04-19 06:20:00,5.4729,5.47318,5.47215,5.47223,17000000.0
2007-04-19 06:21:00,5.4734,5.47433,5.47208,5.47303,13000000.0
2007-04-19 06:22:00,5.47316,5.47403,5.47249,5.47381,19000000.0
2007-04-19 06:23:00,5.4737,5.47461,5.47294,5.47311,19000000.0
2007-04-19 06:24:00,5.47355,5.47395,5.4729,5.47391,20000000.0
2007-04-19 06:25:00,5.47287,5.47359,5.47264,5.47317,8000000.0
2007-04-19 06:26:00,5.47358,5.47512,5.47358,5.47397,19000000.0
2007-04-19 06:27:00,5.47346,5.47571,5.47346,5.47571,12000000.0
2007-04-19 06:28:00,5.47505,5.47608,5.47483,5.47484,10000000.0
2007-04-19 06:29:00,5.47548,5.47603,5.47472,5.47603,10000000.0
2007-04-19 06:30:00,5.47589,5.47611,5.4749,5.47518,12000000.0
2007-04-19 06:31:00,5.47529,5.47626,5.47468,5.47479,15000000.0
2007-04-19 06:32:00,5.4757,5.47635,5.47518,5.47593,11000000.0
2007-04-19 06:33:00,5.47568,5.47639,5.47533,5.47548,13000000.0
2007-04-19 06:34:00,5.47528,5.47674,5.47509,5.47656,7000000.0
2007-04-19 06:35:00,5.47562,5.47623,5.47539,5.47539,11000000.0
2007-04-19 06:36:00,5.47584,5.47657,5.47554,5.47615,7000000.0
2007-04-19 06:37:00,5.47701,5.47728,5.47573,5.47603,9000000.0
2007-04-19 06:38:00,5.47632,5.4767,5.47522,5.47602,11000000.0
2007-04-19 06:39:00,5.47588,5.47619,5.4746,5.47511,14000000.0
2007-04-19 06:40:00,5.47688,5.47805,5.47611,5.47688,12000000.0
2007-04-19 06:41:00,5.47739,5.47874,5.47687,5.47732,17000000.0
2007-04-19 06:42:00,5.47764,5.47867,5.47709,5.47853,13000000.0
2007-04-19 06:43:00,5.47759,5.47809,5.47726,5.47794,11000000.0
2007-04-19 06:44:00,5.47843,5.47843,5.47673,5.4776,15000000.0
2007-04-19 06:45:00,5.47785,5.47806,5.47709,5.47786,10000000.0
2007-04-19 06:46:00,5.47747,5.47779,5.47635,5.47686,14000000.0
2007-04-19 06:47:00,5.47734,5.47805,5.47681,5.47682,10000000.0
2007-04-19 06:48:00,5.47749,5.47839,5.477,5.47839,13000000.0
2007-04-19 06:49:00,5.47857,5.47857,5.47684,5.47684,15000000.0
2007-04-19 06:50:00,5.47764,5.47775,5.47678,5.47768,16000000.0
2007-04-19 06:51:00,5.47785,5.47815,5.47669,5.47669,14000000.0
2007-04-19 06:52:00,5.47722,5.47784,5.47674,5.47728,10000000.0
2007-04-19 06:53:00,5.47629,5.47733,5.47575,5.47658,12000000.0
2007-04-19 06:54:00,5.47646,5.47705,5.47574,5.477,14000000.0
2007-04-19 06:55:00,5.47566,5.4778,5.47566,5.4778,18000000.0
2007-04-19 06:56:00,5.47564,5.47676,5.47531,5.47604,19000000.0
2007-04-19 06:57:00,5.47636,5.47669,5.47566,5.47566,8000000.0
2007-04-19 06:58:00,5.47696,5.47704,5.47569,5.47704,10000000.0
2007-04-19 06:59:00,5.47761,5.47775,5.47595,5.47724,17000000.0
2007-04-19 07:00:00,5.47651,5.47702,5.47606,5.47702,11000000.0
2007-04-19 07:01:00,5.47731,5.47731,5.47595,5.47595,11000000.0
2007-04-19 07:02:00,5.47735,5.47735,5.47562,5.47621,13000000.0
2007-04-19 07:03:00,5.47736,5.4781,5.47644,5.47731,12000000.0
2007-04-19 07:04:00,5.47745,5.47866,5.47636,5.47665,18000000.0
2007-04-19 07:05:00,5.47877,5.47926,5.47768,5.47858,12000000.0
2007-04-19 07:06:00,5.4797,5.4797,5.47794,5.47949,15000000.0
2007-04-19 07:07:00,5.47842,5.47933,5.47821,5.47853,11000000.0
2007-04-19 07:08:00,5.47985,5.47985,5.47965,5.47985,9000000.0
2007-04-19 07:09:00,5.4775,5.47896,5.47736,5.47842,15000000.0
2007-04-19 07:10:00,5.47893,5.4797,5.47788,5.47921,19000000.0
2007-04-19 07:11:00,5.47877,5.47945,5.47841,5.47903,9000000.0
2007-04-19 07:12:00,5.47907,5.47932,5.47778,5.47813,12000000.0
2007-04-19 07:13:00,5.47905,5.4799,5.47811,5.47831,19000000.0
2007-04-19 07:14:00,5.47969,5.47969,5.47809,5.47809,8000000.0
2007-04-19 07:15:00,5.47852,5.47877,5.47742,5.4778,16000000.0
2007-04-19 07:16:00,5.47838,5.47838,5.47695,5.47695,18000000.0
2007-04-19 07:17:00,5.47833,5.47833,5.47706,5.47759,22000000.0
2007-04-19 07:18:00,5.47724,5.47888,5.47709,5.47754,16000000.0
2007-04-19 07:19:00,5.47891,5.47971,5.47818,5.47908,17000000.0
2007-04-19 07:20:00,5.47912,5.4793,5.47717,5.47763,14000000.0
2007-04-19 07:21:00,5.47818,5.47887,5.47739,5.47801,16000000.0
2007-04-19 07:22:00,5.47714,5.47831,5.47669,5.47757,14000000.0
2007-04-19 07:23:00,5.47809,5.47863,5.477,5.47743,17000000.0
2007-04-19 07:24:00,5.47792,5.47854,5.47776,5.47804,9000000.0
2007-04-19 07:25:00,5.47847,5.47928,5.47801,5.47801,13000000.0
2007-04-19 07:26:00,5.47903,5.47903,5.47749,5.4779,13000000.0
2007-04-19 07:27:00,5.47759,5.47855,5.47759,5.4785,7000000.0
2007-04-19 07:28:00,5.47712,5.47862,5.47712,5.47779,18000000.0
2007-04-19 07:29:00,5.47785,5.47805,5.47635,5.47635,8000000.0
2007-04-19 07:30:00,5.4776,5.47811,5.47674,5.47693,16000000.0
2007-04-19 07:31:00,5.47731,5.47806,5.47606,5.47606,15000000.0
2007-04-19 07:32:00,5.47742,5.47757,5.47636,5.47692,13000000.0
2007-04-19 07:33:00,5.47684,5.47704,5.47615,5.47653,8000000.0
2007-04-19 07:34:00,5.47536,5.47641,5.47536,5.4762,11000000.0
2007-04-19 07:35:00,5.47594,5.47653,5.47513,5.47614,16000000.0
2007-04-19 07:36:00,5.47614,5.477,5.47529,5.47651,11000000.0
2007-04-19 07:37:00,5.47709,5.47774,5.47608,5.47661,17000000.0
2007-04-19 07:38:00,5.47632,5.47671,5.47563,5.4765,9000000.0
2007-04-19 07:39:00,5.47675,5.47718,5.47542,5.47555,12000000.0
2007-04-19 07:40:00,5.47668,5.47704,5.47592,5.47625,14000000.0
2007-04-19 07:41:00,5.47655,5.47819,5.47653,5.4776,14000000.0
2007-04-19 07:42:00,5.47771,5.47851,5.47734,5.47837,8000000.0
2007-04-19 07:43:00,5.47802,5.47802,5.47664,5.4767,15000000.0
2007-04-19 07:44:00,5.47655,5.47758,5.47572,5.47572,13000000.0
2007-04-19 07:45:00,5.47648,5.47754,5.47618,5.47649,19000000.0
2007-04-19 07:46:00,5.47731,5.47731,5.47606,5.47622,11000000.0
2007-04-19 07:47:00,5.47616,5.47677,5.47506,5.4759,16000000.0
2007-04-19 07:48:00,5.47632,5.47674,5.47566,5.47613,9000000.0
2007-04-19 07:49:00,5.4761,5.47664,5.4756,5.4756,11000000.0
2007-04-19 07:50:00,5.47701,5.47701,5.47548,5.47556,11000000.0
2007-04-19 07:51:00,5.47659,5.47659,5.47564,5.47609,13000000.0
2007-04-19 07:52:00,5.47572,5.4764,5.47533,5.47585,14000000.0
2007-04-19 07:53:00,5.47655,5.47664,5.47539,5.47577,10000000.0
2007-04-19 07:54:00,5.47553,5.47643,5.47494,5.47513,17000000.0
2007-04-19 07:55:00,5.47573,5.47619,5.47546,5.47554,10000000.0
2007-04-19 07:56:00,5.47609,5.47644,5.47522,5.47579,11000000.0
2007-04-19 07:57:00,5.47632,5.47675,5.47564,5.47585,11000000.0
2007-04-19 07:58:00,5.47672,5.47672,5.47563,5.4759,24000000.0
2007-04-19 07:59:00,5.47541,5.47905,5.4754,5.47727,11000000.0
2007-04-19 08:00:00,5.4769,5.47722,5.47544,5.47551,14000000.0
2007-04-19 08:01:00,5.47738,5.47738,5.47561,5.47646,15000000.0
2007-04-19 08:02:00,5.47735,5.47736,5.47609,5.47662,16000000.0
2007-04-19 08:03:00,5.47596,5.47846,5.47596,5.47841,10000000.0
2007-04-19 08:04:00,5.47731,5.47881,5.47731,5.47798,13000000.0
2007-04-19 08:05:00,5.47897,5.48056,5.47809,5.4804,18000000.0
2007-04-19 08:06:00,5.47886,5.48011,5.47883,5.47921,14000000.0
2007-04-19 08:07:00,5.47906,5.47991,5.47768,5.47768,11000000.0
2007-04-19 08:08:00,5.47908,5.47926,5.47795,5.47816,19000000.0
2007-04-19 08:09:00,5.47926,5.47969,5.47886,5.47933,9000000.0
2007-04-19 08:10:00,5.47948,5.48015,5.47893,5.47907,8000000.0
2007-04-19 08:11:00,5.47811,5.48032,5.47792,5.47933,16000000.0
2007-04-19 08:12:00,5.48069,5.48069,5.47897,5.47903,16000000.0
2007-04-19 08:13:00,5.47905,5.48051,5.47889,5.47889,15000000.0
2007-04-19 08:14:00,5.48026,5.48088,5.47983,5.47983,15000000.0
2007-04-19 08:15:00,5.48092,5.48092,5.47886,5.47886,14000000.0
2007-04-19 08:16:00,5.47937,5.47964,5.47845,5.47914,14000000.0
2007-04-19 08:17:00,5.47836,5.47957,5.47777,5.47834,15000000.0
2007-04-19 08:18:00,5.47845,5.47945,5.47776,5.47945,11000000.0
2007-04-19 08:19:00,5.4793,5.48022,5.4783,5.47997,16000000.0
2007-04-19 08:20:00,5.48016,5.48056,5.479,5.479,17000000.0
2007-04-19 08:21:00,5.47999,5.48157,5.47901,5.4815,15000000.0
2007-04-19 08:22:00,5.48113,5.48165,5.47974,5.47976,8000000.0
2007-04-19 08:23:00,5.48201,5.48201,5.48031,5.48201,15000000.0
2007-04-19 08:24:00,5.48075,5.4821,5.48022,5.48022,8000000.0
2007-04-19 08:25:00,5.48001,5.48206,5.48001,5.48176,17000000.0
2007-04-19 08:26:00,5.48067,5.48184,5.4799,5.48102,14000000.0
2007-04-19 08:27:00,5.48113,5.48169,5.48075,5.48094,9000000.0
2007-04-19 08:28:00,5.48302,5.48393,5.48203,5.48203,11000000.0
2007-04-19 08:29:00,5.48277,5.48379,5.48212,5.48379,15000000.0
2007-04-19 08:30:00,5.48276,5.48335,5.48228,5.48292,10000000.0
2007-04-19 08:31:00,5.48304,5.48334,5.48143,5.48309,17000000.0
2007-04-19 08:32:00,5.48226,5.48372,5.48128,5.48203,20000000.0
2007-04-19 08:33:00,5.48127,5.48272,5.48127,5.48233,7000000.0
2007-04-19 08:34:00,5.48107,5.48206,5.48098,5.48098,8000000.0
2007-04-19 08:35:00,5.48255,5.48255,5.48085,5.48186,19000000.0
2007-04-19 08:36:00,5.48149,5.4826,5.48093,5.48166,14000000.0
2007-04-19 08:37:00,5.482,5.48219,5.48002,5.48124,12000000.0
2007-04-19 08:38:00,5.48231,5.48271,5.4811,5.48212,13000000.0
2007-04-19 08:39:00,5.48261,5.48396,5.48124,5.48245,14000000.0
2007-04-19 08:40:00,5.48372,5.48372,5.48155,5.48261,12000000.0
2007-04-19 08:41:00,5.48177,5.48229,5.48104,5.48192,11000000.0
2007-04-19 08:42:00,5.48253,5.48307,5.48119,5.48274,18000000.0
2007-04-19 08:43:00,5.48257,5.48311,5.48188,5.48288,8000000.0
2007-04-19 08:44:00,5.48206,5.48572,5.48206,5.48489,12000000.0
2007-04-19 08:45:00,5.48674,5.48867,5.48593,5.487,20000000.0
2007-04-19 08:46:00,5.4867,5.48864,5.4867,5.4885,10000000.0
2007-04-19 08:47:00,5.48818,5.4888,5.48732,5.4879,13000000.0
2007-04-19 08:48:00,5.48877,5.48911,5.48743,5.48743,16000000.0
2007-04-19 08:49:00,5.48847,5.48943,5.48808,5.48943,9000000.0
2007-04-19 08:50:00,5.48873,5.48942,5.48761,5.48856,17000000.0
2007-04-19 08:51:00,5.48821,5.48821,5.48714,5.4881,8000000.0
2007-04-19 08:52:00,5.48799,5.48801,5.48627,5.48657,20000000.0
2007-04-19 08:53:00,5.48832,5.48838,5.48666,5.48674,16000000.0
2007-04-19 08:54:00,5.48757,5.48767,5.48616,5.48752,15000000.0
2007-04-19 08:55:00,5.48743,5.48832,5.48639,5.48757,12000000.0
2007-04-19 08:56:00,5.48682,5.4882,5.48636,5.4882,14000000.0
2007-04-19 08:57:00,5.48813,5.48849,5.48631,5.48722,14000000.0
2007-04-19 08:58:00,5.48799,5.48815,5.48636,5.48765,15000000.0
2007-04-19 08:59:00,5.48658,5.48692,5.48523,5.48615,15000000.0
2007-04-19 09:00:00,5.48718,5.48725,5.48503,5.48666,14000000.0
2007-04-19 09:01:00,5.48644,5.48692,5.48554,5.48623,14000000.0
2007-04-19 09:02:00,5.48454,5.48542,5.48207,5.48319,17000000.0
2007-04-19 09:03:00,5.48235,5.48306,5.4807,5.48155,16000000.0
2007-04-19 09:04:00,5.48153,5.48411,5.48153,5.48321,10000000.0
2007-04-19 09:05:00,5.48307,5.48339,5.48214,5.48248,14000000.0
2007-04-19 09:06:00,5.48394,5.48453,5.48293,5.48453,14000000.0
2007-04-19 09:07:00,5.4838,5.48435,5.48281,5.48281,9000000.0
2007-04-19 09:08:00,5.4845,5.4845,5.48202,5.48412,17000000.0
2007-04-19 09:09:00,5.48381,5.48397,5.48212,5.48325,9000000.0
2007-04-19 09:10:00,5.48287,5.48362,5.48201,5.4825,12000000.0
2007-04-19 09:11:00,5.48143,5.4826,5.48089,5.48178,15000000.0
2007-04-19 09:12:00,5.48245,5.48274,5.48072,5.48143,14000000.0
2007-04-19 09:13:00,5.48317,5.48321,5.48135,5.48226,12000000.0
2007-04-19 09:14:00,5.48201,5.48244,5.48059,5.48149,13000000.0
2007-04-19 09:15:00,5.48002,5.48174,5.48002,5.48156,13000000.0
2007-04-19 09:16:00,5.48105,5.48186,5.48007,5.48157,10000000.0
2007-04-19 09:17:00,5.47991,5.48177,5.47991,5.4804,14000000.0
2007-04-19 09:18:00,5.48063,5.48208,5.48063,5.48179,16000000.0
2007-04-19 09:19:00,5.48172,5.48247,5.48099,5.48242,14000000.0
2007-04-19 09:20:00,5.4816,5.48231,5.48081,5.48173,11000000.0
2007-04-19 09:21:00,5.48248,5.48313,5.4815,5.48167,11000000.0
2007-04-19 09:22:00,5.48338,5.48359,5.48166,5.48262,18000000.0
2007-04-19 09:23:00,5.48347,5.48347,5.48213,5.48213,18000000.0
2007-04-19 09:24:00,5.48237,5.48436,5.48231,5.48436,18000000.0
2007-04-19 09:25:00,5.48388,5.48388,5.4824,5.48359,13000000.0
2007-04-19 09:26:00,5.48378,5.48394,5.48224,5.48385,13000000.0
2007-04-19 09:27:00,5.48357,5.48393,5.48274,5.48393,11000000.0
2007-04-19 09:28:00,5.48433,5.48433,5.48309,5.48369,12000000.0
2007-04-19 09:29:00,5.48436,5.48457,5.48317,5.484,16000000.0
2007-04-19 09:30:00,5.48437,5.48437,5.48301,5.48301,11000000.0
2007-04-19 09:31:00,5.48269,5.4831,5.48177,5.48267,13000000.0
2007-04-19 09:32:00,5.48266,5.48351,5.48182,5.48233,14000000.0
2007-04-19 09:33:00,5.48186,5.48338,5.48186,5.48208,16000000.0
2007-04-19 09:34:00,5.48344,5.48344,5.48188,5.48252,13000000.0
2007-04-19 09:35:00,5.48297,5.48331,5.48239,5.48255,9000000.0
2007-04-19 09:36:00,5.4827,5.48292,5.48179,5.48179,7000000.0
2007-04-19 09:37:00,5.48262,5.48295,5.48134,5.48214,14000000.0
2007-04-19 09:38:00,5.48238,5.48351,5.48149,5.48202,18000000.0
2007-04-19 09:39:00,5.48293,5.48335,5.48193,5.482,15000000.0
2007-04-19 09:40:00,5.4826,5.48324,5.48207,5.48237,10000000.0
2007-04-19 09:41:00,5.48139,5.48305,5.48116,5.48116,14000000.0
2007-04-19 09:42:00,5.48162,5.48252,5.48085,5.48148,18000000.0
2007-04-19 09:43:00,5.48105,5.48105,5.4786,5.47957,9000000.0
2007-04-19 09:44:00,5.47931,5.48064,5.47917,5.48049,10000000.0
2007-04-19 09:45:00,5.47923,5.47996,5.4787,5.47882,10000000.0
2007-04-19 09:46:00,5.47957,5.48052,5.47861,5.47955,14000000.0
2007-04-19 09:47:00,5.47987,5.47993,5.47859,5.47859,11000000.0
2007-04-19 09:48:00,5.47988,5.48053,5.47908,5.48053,10000000.0
2007-04-19 09:49:00,5.48034,5.48088,5.47944,5.48054,13000000.0
2007-04-19 09:50:00,5.48045,5.48045,5.47832,5.47924,12000000.0
2007-04-19 09:51:00,5.47794,5.47896,5.47754,5.47877,18000000.0
2007-04-19 09:52:00,5.47909,5.47947,5.47794,5.47915,12000000.0
2007-04-19 09:53:00,5.47849,5.47958,5.47782,5.47872,18000000.0
2007-04-19 09:54:00,5.47978,5.47978,5.47855,5.4792,13000000.0
2007-04-19 09:55:00,5.4801,5.48021,5.4792,5.47985,14000000.0
2007-04-19 09:56:00,5.47964,5.48078,5.47866,5.47989,16000000.0
2007-04-19 09:57:00,5.47885,5.48039,5.47885,5.48039,17000000.0
2007-04-19 09:58:00,5.4804,5.4804,5.47917,5.48006,18000000.0
2007-04-19 09:59:00,5.47952,5.48035,5.47927,5.47969,7000000.0
2007-04-19 10:00:00,5.48056,5.48127,5.47935,5.47962,13000000.0
2007-04-19 10:01:00,5.48063,5.48169,5.47985,5.48124,15000000.0
2007-04-19 10:02:00,5.4815,5.48192,5.48057,5.48085,10000000.0
2007-04-19 10:03:00,5.48264,5.48283,5.48083,5.4818,15000000.0
2007-04-19 10:04:00,5.48196,5.48203,5.4805,5.48139,13000000.0
2007-04-19 10:05:00,5.48067,5.48126,5.48032,5.48092,16000000.0
2007-04-19 10:06:00,5.48136,5.48175,5.48027,5.48175,16000000.0
2007-04-19 10:07:00,5.48181,5.48181,5.48068,5.48106,24000000.0
2007-04-19 10:08:00,5.48166,5.48166,5.48009,5.48155,13000000.0
2007-04-19 10:09:00,5.48134,5.48297,5.48018,5.48297,17000000.0
2007-04-19 10:10:00,5.48282,5.48331,5.48198,5.48331,14000000.0
2007-04-19 10:11:00,5.48256,5.48373,5.48222,5.48286,14000000.0
2007-04-19 10:12:00,5.48375,5.48405,5.48281,5.48281,9000000.0
2007-04-19 10:13:00,5.48351,5.4841,5.48294,5.48383,13000000.0
2007-04-19 10:14:00,5.48454,5.48454,5.4827,5.4827,10000000.0
2007-04-19 10:15:00,5.48416,5.48442,5.4825,5.48302,19000000.0
2007-04-19 10:16:00,5.48313,5.4834,5.48141,5.48141,11000000.0
2007-04-19 10:17:00,5.48237,5.4826,5.481,5.48208,13000000.0
2007-04-19 10:18:00,5.4823,5.48236,5.47988,5.48172,21000000.0
2007-04-19 10:19:00,5.48002,5.48143,5.48002,5.4806,12000000.0
2007-04-19 10:20:00,5.48155,5.48158,5.47989,5.48109,8000000.0
2007-04-19 10:21:00,5.48172,5.48172,5.47993,5.4805,17000000.0
2007-04-19 10:22:00,5.4813,5.4813,5.47929,5.48088,15000000.0
2007-04-19 10:23:00,5.48034,5.48084,5.47919,5.48074,11000000.0
2007-04-19 10:24:00,5.48098,5.48136,5.48012,5.48043,13000000.0
2007-04-19 10:25:00,5.48104,5.48197,5.48011,5.48197,14000000.0
2007-04-19 10:26:00,5.48182,5.48183,5.48039,5.48172,10000000.0
2007-04-19 10:27:00,5.4813,5.48151,5.48043,5.48064,9000000.0
2007-04-19 10:28:00,5.48109,5.48146,5.48024,5.48055,11000000.0
2007-04-19 10:29:00,5.48121,5.48163,5.47989,5.48108,19000000.0
2007-04-19 10:30:00,5.48038,5.48105,5.4801,5.4801,11000000.0
2007-04-19 10:31:00,5.48056,5.48059,5.47922,5.48049,15000000.0
2007-04-19 10:32:00,5.48163,5.48185,5.48013,5.48013,9000000.0
2007-04-19 10:33:00,5.48076,5.48115,5.47978,5.48041,16000000.0
2007-04-19 10:34:00,5.47982,5.48017,5.47869,5.48017,11000000.0
2007-04-19 10:35:00,5.47967,5.48052,5.47927,5.48045,9000000.0
2007-04-19 10:36:00,5.48015,5.48146,5.47855,5.47855,13000000.0
2007-04-19 10:37:00,5.47808,5.48091,5.47808,5.48091,14000000.0
2007-04-19 10:38:00,5.4803,5.48031,5.47839,5.47839,7000000.0
2007-04-19 10:39:00,5.47967,5.48024,5.47855,5.47898,12000000.0
2007-04-19 10:40:00,5.47951,5.47977,5.4782,5.47948,17000000.0
2007-04-19 10:41:00,5.47885,5.47911,5.47766,5.4787,15000000.0
2007-04-19 10:42:00,5.4784,5.47934,5.47773,5.47901,13000000.0
2007-04-19 10:43:00,5.47872,5.47923,5.47721,5.47721,15000000.0
2007-04-19 10:44:00,5.47874,5.47897,5.47732,5.47732,11000000.0
2007-04-19 10:45:00,5.47785,5.47885,5.47697,5.47863,17000000.0
2007-04-19 10:46:00,5.4772,5.47843,5.47689,5.4783,9000000.0
2007-04-19 10:47:00,5.47899,5.47899,5.47703,5.47703,9000000.0
2007-04-19 10:48:00,5.47724,5.47915,5.47677,5.47915,11000000.0
2007-04-19 10:49:00,5.47771,5.4791,5.47771,5.47884,11000000.0
2007-04-19 10:50:00,5.47921,5.47962,5.47775,5.47916,16000000.0
2007-04-19 10:51:00,5.47767,5.47968,5.47767,5.47968,21000000.0
2007-04-19 10:52:00,5.47907,5.47939,5.47827,5.47939,8000000.0
2007-04-19 10:53:00,5.47748,5.4791,5.47748,5.47816,12000000.0
2007-04-19 10:54:00,5.47766,5.47867,5.47644,5.47644,16000000.0
2007-04-19 10:55:00,5.47715,5.47834,5.47606,5.47723,13000000.0
2007-04-19 10:56:00,5.47622,5.47783,5.4762,5.47699,16000000.0
2007-04-19 10:57:00,5.47679,5.47776,5.47643,5.47658,10000000.0
2007-04-19 10:58:00,5.47584,5.47708,5.47499,5.47569,12000000.0
2007-04-19 10:59:00,5.47648,5.47774,5.47609,5.47712,11000000.0
2007-04-19 11:00:00,5.47681,5.47715,5.47621,5.4767,13000000.0
2007-04-19 11:01:00,5.47712,5.47761,5.47657,5.47667,9000000.0
2007-04-19 11:02:00,5.47793,5.47793,5.47692,5.47692,8000000.0
2007-04-19 11:03:00,5.47723,5.47891,5.47723,5.47795,10000000.0
2007-04-19 11:04:00,5.47801,5.47885,5.47735,5.47885,12000000.0
2007-04-19 11:05:00,5.47798,5.47852,5.47705,5.47852,11000000.0
2007-04-19 11:06:00,5.47782,5.47853,5.47689,5.47853,8000000.0
2007-04-19 11:07:00,5.47863,5.47863,5.47747,5.4779,14000000.0
2007-04-19 11:08:00,5.47779,5.47827,5.47691,5.47827,18000000.0
2007-04-19 11:09:00,5.47787,5.47787,5.4763,5.47671,15000000.0
2007-04-19 11:10:00,5.47723,5.47767,5.47633,5.47697,12000000.0
2007-04-19 11:11:00,5.47817,5.47817,5.47686,5.47712,11000000.0
2007-04-19 11:12:00,5.47705,5.47785,5.47689,5.47754,8000000.0
2007-04-19 11:13:00,5.47735,5.47736,5.47577,5.4758,15000000.0
2007-04-19 11:14:00,5.47543,5.47592,5.47425,5.47514,13000000.0
2007-04-19 11:15:00,5.47556,5.4759,5.47413,5.47522,20000000.0
2007-04-19 11:16:00,5.47521,5.47521,5.47331,5.47383,15000000.0
2007-04-19 11:17:00,5.47467,5.47483,5.47375,5.47483,18000000.0
2007-04-19 11:18:00,5.47299,5.47513,5.47299,5.47513,20000000.0
2007-04-19 11:19:00,5.47493,5.47524,5.47413,5.47459,13000000.0
2007-04-19 11:20:00,5.47429,5.47585,5.47402,5.47507,20000000.0
2007-04-19 11:21:00,5.47501,5.47576,5.47412,5.47489,18000000.0
2007-04-19 11:22:00,5.47401,5.4756,5.47401,5.4756,18000000.0
2007-04-19 11:23:00,5.47467,5.47572,5.47403,5.47538,13000000.0
2007-04-19 11:24:00,5.47513,5.47535,5.47431,5.47467,9000000.0
2007-04-19 11:25:00,5.47475,5.4762,5.47475,5.47476,8000000.0
2007-04-19 11:26:00,5.47473,5.47566,5.47473,5.47512,8000000.0
2007-04-19 11:27:00,5.47587,5.47641,5.47498,5.47534,7000000.0
2007-04-19 11:28:00,5.47646,5.47646,5.47481,5.47527,14000000.0
2007-04-19 11:29:00,5.47566,5.47611,5.47531,5.47564,16000000.0
2007-04-19 11:30:00,5.47673,5.47719,5.47592,5.47592,7000000.0
2007-04-19 11:31:00,5.47603,5.47697,5.47505,5.47505,15000000.0
2007-04-19 11:32:00,5.47661,5.47678,5.47596,5.47596,10000000.0
2007-04-19 11:33:00,5.4755,5.47695,5.47548,5.47668,8000000.0
2007-04-19 11:34:00,5.47674,5.47683,5.47576,5.47674,11000000.0
2007-04-19 11:35:00,5.47615,5.47615,5.47443,5.47528,15000000.0
2007-04-19 11:36:00,5.47585,5.476,5.47446,5.47584,14000000.0
2007-04-19 11:37:00,5.47624,5.47644,5.47469,5.47564,11000000.0
2007-04-19 11:38:00,5.47545,5.47545,5.47442,5.47489,12000000.0
2007-04-19 11:39:00,5.47492,5.47587,5.47478,5.4748,13000000.0
2007-04-19 11:40:00,5.47528,5.47542,5.47423,5.4754,8000000.0
2007-04-19 11:41:00,5.47346,5.47502,5.47307,5.47502,13000000.0
2007-04-19 11:42:00,5.47471,5.47471,5.47254,5.47451,18000000.0
2007-04-19 11:43:00,5.47366,5.47438,5.47276,5.47353,13000000.0
2007-04-19 11:44:00,5.47349,5.47508,5.47299,5.47391,14000000.0
2007-04-19 11:45:00,5.47364,5.47371,5.47206,5.47256,12000000.0
2007-04-19 11:46:00,5.47425,5.47441,5.47292,5.47292,14000000.0
2007-04-19 11:47:00,5.47403,5.47403,5.4723,5.4723,15000000.0
2007-04-19 11:48:00,5.47407,5.47418,5.47283,5.47418,9000000.0
2007-04-19 11:49:00,5.47364,5.47383,5.47264,5.47345,14000000.0
2007-04-19 11:50:00,5.47327,5.47424,5.47277,5.47423,17000000.0
2007-04-19 11:51:00,5.47468,5.47468,5.473,5.4742,15000000.0
2007-04-19 11:52:00,5.47383,5.47428,5.47353,5.47355,15000000.0
2007-04-19 11:53:00,5.47313,5.47391,5.47242,5.47295,14000000.0
2007-04-19 11:54:00,5.47354,5.47441,5.47307,5.47441,9000000.0
2007-04-19 11:55:00,5.47478,5.47478,5.47291,5.47427,11000000.0
2007-04-19 11:56:00,5.47398,5.47432,5.47275,5.47371,13000000.0
2007-04-19 11:57:00,5.47432,5.47432,5.47272,5.47359,13000000.0
2007-04-19 11:58:00,5.47458,5.47465,5.47445,5.47458,12000000.0
2007-04-19 11:59:00,5.47379,5.47486,5.47328,5.47391,12000000.0
2007-04-19 12:00:00,5.47459,5.47523,5.47286,5.47462,12000000.0
2007-04-19 12:01:00,5.47583,5.47664,5.47439,5.47627,22000000.0
2007-04-19 12:02:00,5.47617,5.47659,5.47512,5.47634,10000000.0
2007-04-19 12:03:00,5.47519,5.4764,5.47511,5.47625,18000000.0
2007-04-19 12:04:00,5.4767,5.47697,5.47507,5.47507,12000000.0
2007-04-19 12:05:00,5.47594,5.47684,5.47539,5.47684,15000000.0
2007-04-19 12:06:00,5.47658,5.47668,5.47527,5.47668,14000000.0
2007-04-19 12:07:00,5.47676,5.47717,5.47506,5.47536,15000000.0
2007-04-19 12:08:00,5.47632,5.47635,5.47516,5.47595,19000000.0
2007-04-19 12:09:00,5.47701,5.47711,5.47533,5.47711,12000000.0
2007-04-19 12:10:00,5.47687,5.47735,5.47562,5.47648,23000000.0
2007-04-19 12:11:00,5.47717,5.47717,5.47557,5.47626,21000000.0
2007-04-19 12:12:00,5.47656,5.47659,5.47582,5.47582,9000000.0
2007-04-19 12:13:00,5.47686,5.47694,5.47613,5.47662,13000000.0
2007-04-19 12:14:00,5.47662,5.47662,5.47518,5.47629,15000000.0
2007-04-19 12:15:00,5.47569,5.47682,5.47549,5.47679,14000000.0
2007-04-19 12:16:00,5.47691,5.47691,5.47545,5.47674,16000000.0
2007-04-19 12:17:00,5.47697,5.47712,5.47536,5.47601,13000000.0
2007-04-19 12:18:00,5.47647,5.47663,5.47553,5.47587,9000000.0
2007-04-19 12:19:00,5.47661,5.47665,5.47578,5.47649,10000000.0
2007-04-19 12:20:00,5.47551,5.47586,5.47434,5.47434,7000000.0
2007-04-19 12:21:00,5.47504,5.47559,5.47355,5.47434,13000000.0
2007-04-19 12:22:00,5.4757,5.4757,5.4739,5.47457,10000000.0
2007-04-19 12:23:00,5.47544,5.47544,5.47381,5.47456,10000000.0
2007-04-19 12:24:00,5.4755,5.47612,5.47437,5.4752,12000000.0
2007-04-19 12:25:00,5.4748,5.47559,5.4746,5.4752,12000000.0
2007-04-19 12:26:00,5.47577,5.47577,5.47425,5.47469,20000000.0
2007-04-19 12:27:00,5.47589,5.47613,5.47514,5.47556,12000000.0
2007-04-19 12:28:00,5.47553,5.47655,5.47493,5.47586,14000000.0
2007-04-19 12:29:00,5.47608,5.47608,5.4751,5.47585,10000000.0
2007-04-19 12:30:00,5.47564,5.47644,5.47491,5.47591,19000000.0
2007-04-19 12:31:00,5.47543,5.47738,5.47502,5.47731,11000000.0
2007-04-19 12:32:00,5.47705,5.47733,5.47637,5.47714,10000000.0
2007-04-19 12:33:00,5.47777,5.47796,5.4776,5.47764,15000000.0
2007-04-19 12:34:00,5.47752,5.47762,5.47615,5.477,16000000.0
2007-04-19 12:35:00,5.47668,5.47766,5.47615,5.47766,10000000.0
2007-04-19 12:36:00,5.47693,5.47749,5.4755,5.47649,11000000.0
2007-04-19 12:37:00,5.47703,5.47751,5.47646,5.4772,10000000.0
2007-04-19 12:38:00,5.47722,5.47742,5.47578,5.47681,14000000.0
2007-04-19 12:39:00,5.4771,5.47758,5.47592,5.47665,14000000.0
2007-04-19 12:40:00,5.47699,5.47717,5.47608,5.47686,11000000.0
2007-04-19 12:41:00,5.47738,5.47748,5.47626,5.47626,12000000.0
2007-04-19 12:42:00,5.47743,5.47756,5.47577,5.47577,14000000.0
2007-04-19 12:43:00,5.4772,5.47746,5.47601,5.4765,15000000.0
2007-04-19 12:44:00,5.47672,5.47789,5.47599,5.47638,16000000.0
2007-04-19 12:45:00,5.47713,5.47797,5.47687,5.47721,10000000.0
2007-04-19 12:46:00,5.47785,5.47861,5.47706,5.47813,12000000.0
2007-04-19 12:47:00,5.47793,5.47825,5.47724,5.47805,13000000.0
2007-04-19 12:48:00,5.47833,5.4789,5.47749,5.47852,12000000.0
2007-04-19 12:49:00,5.4784,5.47937,5.47791,5.4787,14000000.0
2007-04-19 12:50:00,5.47949,5.47972,5.47859,5.4796,9000000.0
2007-04-19 12:51:00,5.47934,5.47967,5.47883,5.47891,10000000.0
2007-04-19 12:52:00,5.47943,5.4796,5.47792,5.47909,22000000.0
2007-04-19 12:53:00,5.4785,5.4798,5.47822,5.47822,14000000.0
2007-04-19 12:54:00,5.47957,5.47966,5.47823,5.47877,13000000.0
2007-04-19 12:55:00,5.4793,5.47957,5.47858,5.47864,21000000.0
2007-04-19 12:56:00,5.47908,5.47997,5.47838,5.47902,18000000.0
2007-04-19 12:57:00,5.47827,5.47901,5.47811,5.47901,7000000.0
2007-04-19 12:58:00,5.47888,5.47904,5.47732,5.47732,12000000.0
2007-04-19 12:59:00,5.47871,5.47939,5.47748,5.47893,18000000.0
2007-04-19 13:00:00,5.47868,5.4789,5.47756,5.4781,14000000.0
2007-04-19 13:01:00,5.47854,5.47905,5.47739,5.47757,11000000.0
2007-04-19 13:02:00,5.47847,5.47886,5.47627,5.47774,15000000.0
2007-04-19 13:03:00,5.47823,5.47852,5.47688,5.47702,15000000.0
2007-04-19 13:04:00,5.47808,5.47829,5.47625,5.47736,16000000.0
2007-04-19 13:05:00,5.47666,5.47727,5.47621,5.47677,9000000.0
2007-04-19 13:06:00,5.47676,5.47761,5.47572,5.47714,13000000.0
2007-04-19 13:07:00,5.4773,5.4775,5.47615,5.47747,13000000.0
2007-04-19 13:08:00,5.47732,5.47746,5.47572,5.47683,10000000.0
2007-04-19 13:09:00,5.4777,5.47794,5.47759,5.47759,15000000.0
2007-04-19 13:10:00,5.47766,5.47778,5.47751,5.47755,12000000.0
2007-04-19 13:11:00,5.47796,5.47825,5.47668,5.47772,12000000.0
2007-04-19 13:12:00,5.47835,5.47855,5.47748,5.47821,12000000.0
2007-04-19 13:13:00,5.47775,5.47856,5.4773,5.47777,11000000.0
2007-04-19 13:14:00,5.47859,5.47902,5.47798,5.47889,9000000.0
2007-04-19 13:15:00,5.47808,5.47943,5.47752,5.47941,15000000.0
2007-04-19 13:16:00,5.47922,5.47937,5.47717,5.47825,15000000.0
2007-04-19 13:17:00,5.47857,5.47922,5.47749,5.47892,17000000.0
2007-04-19 13:18:00,5.47851,5.47876,5.47706,5.47706,15000000.0
2007-04-19 13:19:00,5.47818,5.47956,5.47763,5.47877,15000000.0
2007-04-19 13:20:00,5.47894,5.47905,5.47754,5.47812,19000000.0
2007-04-19 13:21:00,5.47875,5.47912,5.4777,5.47774,10000000.0
2007-04-19 13:22:00,5.47875,5.47875,5.47705,5.47754,8000000.0
2007-04-19 13:23:00,5.4786,5.4786,5.47649,5.47655,15000000.0
2007-04-19 13:24:00,5.47672,5.47682,5.47576,5.47635,11000000.0
2007-04-19 13:25:00,5.47535,5.47676,5.47535,5.47664,9000000.0
2007-04-19 13:26:00,5.47679,5.47679,5.47586,5.47615,8000000.0
2007-04-19 13:27:00,5.4768,5.47789,5.47658,5.47718,15000000.0
2007-04-19 13:28:00,5.47834,5.47834,5.47658,5.47745,17000000.0
2007-04-19 13:29:00,5.47806,5.47806,5.47664,5.47757,11000000.0
2007-04-19 13:30:00,5.478,5.478,5.47651,5.47687,21000000.0
2007-04-19 13:31:00,5.47749,5.47761,5.47605,5.47605,11000000.0
2007-04-19 13:32:00,5.47726,5.47751,5.4761,5.47618,10000000.0
2007-04-19 13:33:00,5.47735,5.47735,5.4755,5.47582,8000000.0
2007-04-19 13:34:00,5.47585,5.47679,5.47568,5.47591,15000000.0
2007-04-19 13:35:00,5.47665,5.47695,5.47556,5.4766,13000000.0
2007-04-19 13:36:00,5.47652,5.4767,5.47574,5.4767,11000000.0
2007-04-19 13:37:00,5.47731,5.47759,5.4755,5.47633,8000000.0
2007-04-19 13:38:00,5.47669,5.47736,5.47562,5.47736,13000000.0
2007-04-19 13:39:00,5.47617,5.47658,5.47575,5.47598,7000000.0
2007-04-19 13:40:00,5.47517,5.47672,5.47499,5.47618,12000000.0
2007-04-19 13:41:00,5.47706,5.47768,5.47605,5.47766,15000000.0
2007-04-19 13:42:00,5.47738,5.47738,5.4755,5.47619,22000000.0
2007-04-19 13:43:00,5.4762,5.47724,5.47616,5.47678,13000000.0
2007-04-19 13:44:00,5.47694,5.47699,5.47585,5.47602,14000000.0
2007-04-19 13:45:00,5.47702,5.47702,5.47561,5.47668,7000000.0
2007-04-19 13:46:00,5.4773,5.4773,5.4763,5.47691,11000000.0
2007-04-19 13:47:00,5.47687,5.47703,5.47577,5.47593,11000000.0
2007-04-19 13:48:00,5.47698,5.47714,5.47591,5.47601,14000000.0
2007-04-19 13:49:00,5.4768,5.47721,5.47604,5.47604,13000000.0
2007-04-19 13:50:00,5.47604,5.47778,5.47589,5.47762,12000000.0
2007-04-19 13:51:00,5.47658,5.47815,5.47658,5.47791,11000000.0
2007-04-19 13:52:00,5.47637,5.47835,5.47637,5.47835,9000000.0
2007-04-19 13:53:00,5.4775,5.47803,5.47718,5.47731,11000000.0
2007-04-19 13:54:00,5.47772,5.47826,5.47718,5.47718,17000000.0
2007-04-19 13:55:00,5.47853,5.47884,5.47748,5.47827,22000000.0
2007-04-19 13:56:00,5.47927,5.47927,5.47718,5.47718,13000000.0
2007-04-19 13:57:00,5.4785,5.47864,5.47746,5.47864,19000000.0
2007-04-19 13:58:00,5.47814,5.47864,5.47741,5.47775,11000000.0
2007-04-19 13:59:00,5.47877,5.47878,5.47734,5.47734,7000000.0
2007-04-19 14:00:00,5.47895,5.47918,5.47803,5.47822,9000000.0
2007-04-19 14:01:00,5.47831,5.47831,5.47685,5.47751,7000000.0
2007-04-19 14:02:00,5.47774,5.47821,5.47622,5.47736,13000000.0
2007-04-19 14:03:00,5.47705,5.4773,5.47626,5.47712,17000000.0
2007-04-19 14:04:00,5.47703,5.47703,5.47584,5.47659,13000000.0
2007-04-19 14:05:00,5.47577,5.47641,5.47487,5.47487,8000000.0
2007-04-19 14:06:00,5.47579,5.47587,5.47494,5.47507,10000000.0
2007-04-19 14:07:00,5.47535,5.47553,5.47459,5.47553,10000000.0
2007-04-19 14:08:00,5.4758,5.4758,5.47362,5.47505,14000000.0
2007-04-19 14:09:00,5.47452,5.47467,5.47292,5.47379,16000000.0
2007-04-19 14:10:00,5.47234,5.47444,5.47234,5.47336,12000000.0
2007-04-19 14:11:00,5.47348,5.47383,5.47145,5.47221,14000000.0
2007-04-19 14:12:00,5.4733,5.47381,5.47276,5.47372,13000000.0
2007-04-19 14:13:00,5.47322,5.47394,5.47279,5.47394,11000000.0
2007-04-19 14:14:00,5.47325,5.47435,5.47234,5.47381,14000000.0
2007-04-19 14:15:00,5.47456,5.47467,5.47286,5.47293,11000000.0
2007-04-19 14:16:00,5.4737,5.47482,5.47342,5.47482,11000000.0
2007-04-19 14:17:00,5.47439,5.47473,5.47323,5.47355,14000000.0
2007-04-19 14:18:00,5.47416,5.47436,5.47306,5.47378,11000000.0
2007-04-19 14:19:00,5.47483,5.4752,5.47372,5.47453,8000000.0
2007-04-19 14:20:00,5.4746,5.47526,5.47342,5.47405,10000000.0
2007-04-19 14:21:00,5.47531,5.47546,5.47461,5.47461,14000000.0
2007-04-19 14:22:00,5.47442,5.47559,5.47412,5.47472,17000000.0
2007-04-19 14:23:00,5.47462,5.47569,5.4742,5.47569,8000000.0
2007-04-19 14:24:00,5.47561,5.47591,5.4743,5.47509,16000000.0
2007-04-19 14:25:00,5.47562,5.47579,5.47463,5.47525,11000000.0
2007-04-19 14:26:00,5.47569,5.47569,5.47401,5.47549,14000000.0
2007-04-19 14:27:00,5.47493,5.47493,5.47352,5.47455,8000000.0
2007-04-19 14:28:00,5.47457,5.47479,5.47353,5.47439,11000000.0
2007-04-19 14:29:00,5.47491,5.47496,5.47329,5.47443,11000000.0
2007-04-19 14:30:00,5.47344,5.47353,5.47168,5.47305,14000000.0
2007-04-19 14:31:00,5.47217,5.47353,5.47176,5.47323,15000000.0
2007-04-19 14:32:00,5.47396,5.47437,5.47237,5.47368,9000000.0
2007-04-19 14:33:00,5.47345,5.47424,5.47256,5.47349,12000000.0
2007-04-19 14:34:00,5.47369,5.47388,5.47202,5.47229,12000000.0
2007-04-19 14:35:00,5.47363,5.47363,5.47161,5.47252,18000000.0
2007-04-19 14:36:00,5.47177,5.47207,5.47054,5.4714,12000000.0
2007-04-19 14:37:00,5.4705,5.47181,5.46833,5.47046,12000000.0
2007-04-19 14:38:00,5.47037,5.47055,5.46742,5.46885,24000000.0
2007-04-19 14:39:00,5.46909,5.46933,5.46804,5.46933,12000000.0
2007-04-19 14:40:00,5.46858,5.47068,5.46858,5.4706,15000000.0
2007-04-19 14:41:00,5.47051,5.47104,5.46975,5.47026,17000000.0
2007-04-19 14:42:00,5.47105,5.47144,5.46991,5.47106,15000000.0
2007-04-19 14:43:00,5.47067,5.47134,5.47036,5.47083,9000000.0
2007-04-19 14:44:00,5.47099,5.47141,5.4703,5.47141,7000000.0
2007-04-19 14:45:00,5.47202,5.47202,5.47059,5.47184,17000000.0
2007-04-19 14:46:00,5.47076,5.47298,5.47076,5.47298,14000000.0
2007-04-19 14:47:00,5.47234,5.47338,5.47188,5.47284,16000000.0
2007-04-19 14:48:00,5.47339,5.47339,5.47171,5.47171,12000000.0
2007-04-19 14:49:00,5.47341,5.47465,5.47248,5.47373,20000000.0
2007-04-19 14:50:00,5.47472,5.47618,5.47354,5.47559,12000000.0
2007-04-19 14:51:00,5.47676,5.47723,5.47521,5.47651,12000000.0
2007-04-19 14:52:00,5.47587,5.47751,5.47586,5.47677,22000000.0
2007-04-19 14:53:00,5.47864,5.47864,5.47538,5.47538,17000000.0
2007-04-19 14:54:00,5.47661,5.47706,5.47549,5.47706,14000000.0
2007-04-19 14:55:00,5.47615,5.47709,5.47574,5.47696,20000000.0
2007-04-19 14:56:00,5.4779,5.4779,5.47582,5.47706,22000000.0
2007-04-19 14:57:00,5.4769,5.47858,5.47671,5.47742,10000000.0
2007-04-19 14:58:00,5.47834,5.47874,5.47748,5.47787,17000000.0
2007-04-19 14:59:00,5.47734,5.47824,5.47636,5.47636,12000000.0
2007-04-19 15:00:00,5.47752,5.47787,5.47567,5.47699,14000000.0
2007-04-19 15:01:00,5.47573,5.47699,5.47569,5.47687,16000000.0
2007-04-19 15:02:00,5.47652,5.47818,5.47633,5.47818,13000000.0
2007-04-19 15:03:00,5.47741,5.478,5.47698,5.47698,7000000.0
2007-04-19 15:04:00,5.4778,5.4779,5.4762,5.47754,12000000.0
2007-04-19 15:05:00,5.47876,5.47947,5.47712,5.4785,20000000.0
2007-04-19 15:06:00,5.47952,5.48011,5.47888,5.48011,9000000.0
2007-04-19 15:07:00,5.48088,5.48096,5.47893,5.47893,9000000.0
2007-04-19 15:08:00,5.48012,5.48012,5.47852,5.47907,14000000.0
2007-04-19 15:09:00,5.47915,5.47975,5.47762,5.47879,14000000.0
2007-04-19 15:10:00,5.47802,5.48005,5.47791,5.47958,15000000.0
2007-04-19 15:11:00,5.4796,5.4796,5.47807,5.4789,10000000.0
2007-04-19 15:12:00,5.47717,5.47879,5.47713,5.47843,10000000.0
2007-04-19 15:13:00,5.4785,5.47887,5.47701,5.47701,20000000.0
2007-04-19 15:14:00,5.47854,5.47875,5.47758,5.47787,10000000.0
2007-04-19 15:15:00,5.47834,5.47834,5.47731,5.47788,13000000.0
2007-04-19 15:16:00,5.4787,5.4787,5.47686,5.47686,11000000.0
2007-04-19 15:17:00,5.47778,5.47829,5.47624,5.47671,17000000.0
2007-04-19 15:18:00,5.47754,5.47775,5.47671,5.47747,11000000.0
2007-04-19 15:19:00,5.47772,5.47772,5.47656,5.47708,18000000.0
2007-04-19 15:20:00,5.47838,5.47838,5.4771,5.47768,14000000.0
2007-04-19 15:21:00,5.47806,5.47856,5.47702,5.47752,15000000.0
2007-04-19 15:22:00,5.47846,5.47871,5.47747,5.47835,8000000.0
2007-04-19 15:23:00,5.47795,5.47837,5.47713,5.47715,15000000.0
2007-04-19 15:24:00,5.47874,5.47929,5.47707,5.47916,12000000.0
2007-04-19 15:25:00,5.4796,5.47968,5.47746,5.47968,12000000.0
2007-04-19 15:26:00,5.47898,5.47928,5.478,5.4787,15000000.0
2007-04-19 15:27:00,5.47903,5.47922,5.47745,5.4778,12000000.0
2007-04-19 15:28:00,5.47804,5.47861,5.47755,5.47812,12000000.0
2007-04-19 15:29:00,5.47849,5.47895,5.47798,5.47822,10000000.0
2007-04-19 15:30:00,5.47912,5.47925,5.47775,5.47777,12000000.0
2007-04-19 15:31:00,5.47723,5.4782,5.47611,5.47611,19000000.0
2007-04-19 15:32:00,5.47594,5.47773,5.47549,5.47676,7000000.0
2007-04-19 15:33:00,5.47755,5.47869,5.47688,5.47756,7000000.0
2007-04-19 15:34:00,5.47762,5.4782,5.47639,5.47814,12000000.0
2007-04-19 15:35:00,5.47675,5.47846,5.47628,5.47783,17000000.0
2007-04-19 15:36:00,5.47768,5.47868,5.4774,5.47797,11000000.0
2007-04-19 15:37:00,5.47865,5.47865,5.47622,5.47704,14000000.0
2007-04-19 15:38:00,5.4771,5.47778,5.47612,5.47666,20000000.0
2007-04-19 15:39:00,5.47677,5.47723,5.47508,5.47508,8000000.0
2007-04-19 15:40:00,5.47599,5.4763,5.47541,5.47572,11000000.0
2007-04-19 15:41:00,5.47549,5.47747,5.47549,5.47597,10000000.0
2007-04-19 15:42:00,5.47661,5.47735,5.47579,5.47703,13000000.0
2007-04-19 15:43:00,5.47692,5.47797,5.47586,5.47716,14000000.0
2007-04-19 15:44:00,5.4774,5.4774,5.47628,5.47691,8000000.0
2007-04-19 15:45:00,5.47693,5.47762,5.47654,5.47677,10000000.0
2007-04-19 15:46:00,5.47781,5.47811,5.47675,5.47692,12000000.0
2007-04-19 15:47:00,5.47709,5.47784,5.47615,5.4771,18000000.0
2007-04-19 15:48:00,5.47729,5.47845,5.47722,5.47782,9000000.0
2007-04-19 15:49:00,5.47859,5.47859,5.4771,5.4776,14000000.0
2007-04-19 15:50:00,5.47806,5.47855,5.47646,5.47789,18000000.0
2007-04-19 15:51:00,5.4773,5.47778,5.4767,5.47694,8000000.0
2007-04-19 15:52:00,5.47825,5.47825,5.47645,5.47758,11000000.0
2007-04-19 15:53:00,5.47744,5.47818,5.47697,5.477,15000000.0
2007-04-19 15:54:00,5.4777,5.47776,5.47667,5.47704,9000000.0
2007-04-19 15:55:00,5.4772,5.47789,5.47614,5.47789,9000000.0
2007-04-19 15:56:00,5.47801,5.4781,5.47645,5.47772,11000000.0
2007-04-19 15:57:00,5.47702,5.47769,5.47658,5.47742,15000000.0
2007-04-19 15:58:00,5.47679,5.47789,5.47561,5.47789,13000000.0
2007-04-19 15:59:00,5.4772,5.4783,5.47635,5.4783,15000000.0
2007-04-19 16:00:00,5.47942,5.47974,5.4769,5.4769,11000000.0
2007-04-19 16:01:00,5.47929,5.47975,5.47719,5.47788,14000000.0
2007-04-19 16:02:00,5.47851,5.47924,5.47707,5.47836,11000000.0
2007-04-19 16:03:00,5.47816,5.47928,5.47632,5.47632,8000000.0
2007-04-19 16:04:00,5.47839,5.47903,5.47587,5.4772,8000000.0
2007-04-19 16:05:00,5.47668,5.47762,5.47505,5.47532,8000000.0
2007-04-19 16:06:00,5.47686,5.47752,5.47553,5.47614,16000000.0
2007-04-19 16:07:00,5.47578,5.47692,5.47443,5.47549,18000000.0
2007-04-19 16:08:00,5.47641,5.47699,5.47595,5.47622,14000000.0
2007-04-19 16:09:00,5.47591,5.47683,5.47488,5.47542,12000000.0
2007-04-19 16:10:00,5.47637,5.47772,5.47605,5.47772,10000000.0
2007-04-19 16:11:00,5.47794,5.47812,5.47678,5.4779,13000000.0
2007-04-19 16:12:00,5.47733,5.4779,5.47644,5.47644,16000000.0
2007-04-19 16:13:00,5.47736,5.47791,5.47691,5.47712,7000000.0
2007-04-19 16:14:00,5.47681,5.47829,5.47618,5.4765,16000000.0
2007-04-19 16:15:00,5.47707,5.47713,5.47577,5.47713,15000000.0
2007-04-19 16:16:00,5.47768,5.47828,5.47567,5.47828,17000000.0
2007-04-19 16:17:00,5.4772,5.47775,5.47622,5.47768,10000000.0
2007-04-19 16:18:00,5.47639,5.47672,5.4759,5.47617,10000000.0
2007-04-19 16:19:00,5.47624,5.47643,5.47503,5.4752,12000000.0
2007-04-19 16:20:00,5.47568,5.47605,5.47469,5.47469,11000000.0
2007-04-19 16:21:00,5.47448,5.47596,5.47422,5.47515,8000000.0
2007-04-19 16:22:00,5.47607,5.47607,5.47427,5.47521,16000000.0
2007-04-19 16:23:00,5.47523,5.47633,5.47373,5.47373,11000000.0
2007-04-19 16:24:00,5.47457,5.47557,5.47392,5.47555,14000000.0
2007-04-19 16:25:00,5.47528,5.47528,5.47332,5.47494,13000000.0
2007-04-19 16:26:00,5.47533,5.47557,5.47372,5.47557,16000000.0
2007-04-19 16:27:00,5.47441,5.47499,5.47347,5.47347,20000000.0
2007-04-19 16:28:00,5.47421,5.47489,5.47358,5.47435,12000000.0
2007-04-19 16:29:00,5.47378,5.47473,5.47239,5.47239,13000000.0
2007-04-19 16:30:00,5.47351,5.47351,5.47017,5.47017,17000000.0
2007-04-19 16:31:00,5.47163,5.47174,5.4698,5.47096,13000000.0
2007-04-19 16:32:00,5.47173,5.47201,5.47108,5.47125,10000000.0
2007-04-19 16:33:00,5.47123,5.47236,5.47055,5.47204,15000000.0
2007-04-19 16:34:00,5.47282,5.47311,5.47188,5.47281,9000000.0
2007-04-19 16:35:00,5.47235,5.47417,5.47205,5.47388,18000000.0
2007-04-19 16:36:00,5.473,5.47396,5.47295,5.47309,8000000.0
2007-04-19 16:37:00,5.47334,5.47554,5.47334,5.4749,22000000.0
2007-04-19 16:38:00,5.47383,5.47532,5.47316,5.47475,14000000.0
2007-04-19 16:39:00,5.47354,5.47579,5.47354,5.4745,14000000.0
2007-04-19 16:40:00,5.47476,5.47552,5.47437,5.47472,17000000.0
2007-04-19 16:41:00,5.4754,5.47579,5.47434,5.47479,9000000.0
2007-04-19 16:42:00,5.47549,5.4762,5.47477,5.4762,13000000.0
2007-04-19 16:43:00,5.47535,5.47565,5.47413,5.47467,13000000.0
2007-04-19 16:44:00,5.47584,5.47584,5.47472,5.47491,11000000.0
2007-04-19 16:45:00,5.47568,5.47568,5.474,5.47499,18000000.0
2007-04-19 16:46:00,5.47475,5.47501,5.4741,5.47417,11000000.0
2007-04-19 16:47:00,5.47443,5.47564,5.474,5.47431,15000000.0
2007-04-19 16:48:00,5.47418,5.47571,5.47412,5.47521,7000000.0
2007-04-19 16:49:00,5.47523,5.47564,5.47425,5.47564,16000000.0
2007-04-19 16:50:00,5.47539,5.47558,5.47387,5.47434,9000000.0
2007-04-19 16:51:00,5.4742,5.4742,5.47271,5.47338,22000000.0
2007-04-19 16:52:00,5.47275,5.47374,5.47186,5.47186,11000000.0
2007-04-19 16:53:00,5.47226,5.47256,5.47114,5.47197,12000000.0
2007-04-19 16:54:00,5.47174,5.47265,5.47076,5.47259,17000000.0
2007-04-19 16:55:00,5.47174,5.47204,5.4698,5.47006,15000000.0
2007-04-19 16:56:00,5.47181,5.47197,5.4702,5.47094,11000000.0
2007-04-19 16:57:00,5.47174,5.47228,5.47088,5.47206,8000000.0
2007-04-19 16:58:00,5.4724,5.4731,5.47109,5.47249,12000000.0
2007-04-19 16:59:00,5.47125,5.47206,5.46929,5.46974,15000000.0
2007-04-19 17:00:00,5.46958,5.47124,5.46958,5.46988,10000000.0
2007-04-19 17:01:00,5.47109,5.47109,5.46944,5.47016,10000000.0
2007-04-19 17:02:00,5.46993,5.47067,5.46974,5.47052,8000000.0
2007-04-19 17:03:00,5.46977,5.47106,5.46977,5.4708,11000000.0
2007-04-19 17:04:00,5.46992,5.47122,5.46992,5.47064,10000000.0
2007-04-19 17:05:00,5.47058,5.47167,5.46984,5.47082,18000000.0
2007-04-19 17:06:00,5.47059,5.47183,5.47031,5.47183,9000000.0
2007-04-19 17:07:00,5.47143,5.47143,5.47008,5.47053,20000000.0
2007-04-19 17:08:00,5.46976,5.4717,5.46976,5.4717,11000000.0
2007-04-19 17:09:00,5.47139,5.47169,5.47008,5.47135,14000000.0
2007-04-19 17:10:00,5.47013,5.47093,5.46971,5.47012,10000000.0
2007-04-19 17:11:00,5.47044,5.47044,5.46894,5.46964,12000000.0
2007-04-19 17:12:00,5.46992,5.47065,5.46954,5.47053,7000000.0
2007-04-19 17:13:00,5.47097,5.47168,5.46982,5.46982,13000000.0
2007-04-19 17:14:00,5.47145,5.47145,5.47002,5.47107,13000000.0
2007-04-19 17:15:00,5.4692,5.4704,5.4689,5.46907,12000000.0
2007-04-19 17:16:00,5.47053,5.47053,5.46804,5.46827,13000000.0
2007-04-19 17:17:00,5.46972,5.4698,5.46756,5.46841,12000000.0
2007-04-19 17:18:00,5.46953,5.46984,5.46795,5.46853,15000000.0
2007-04-19 17:19:00,5.46904,5.4701,5.46873,5.4701,10000000.0
2007-04-19 17:20:00,5.46912,5.46984,5.46817,5.46882,13000000.0
2007-04-19 17:21:00,5.46789,5.46913,5.46755,5.46774,17000000.0
2007-04-19 17:22:00,5.46914,5.46963,5.46767,5.46912,15000000.0
2007-04-19 17:23:00,5.46778,5.46906,5.46778,5.46906,10000000.0
2007-04-19 17:24:00,5.46866,5.46874,5.46741,5.46815,17000000.0
2007-04-19 17:25:00,5.46842,5.46879,5.46769,5.46879,11000000.0
2007-04-19 17:26:00,5.4693,5.46934,5.46703,5.46934,12000000.0
2007-04-19 17:27:00,5.46848,5.46999,5.46837,5.46999,9000000.0
2007-04-19 17:28:00,5.46984,5.47132,5.46912,5.47132,16000000.0
2007-04-19 17:29:00,5.47155,5.47179,5.4703,5.47143,9000000.0
2007-04-19 17:30:00,5.47101,5.47101,5.46979,5.47062,11000000.0
2007-04-19 17:31:00,5.47015,5.47075,5.46948,5.47043,13000000.0
2007-04-19 17:32:00,5.4698,5.47041,5.46917,5.46956,13000000.0
2007-04-19 17:33:00,5.46915,5.46999,5.46915,5.46941,11000000.0
2007-04-19 17:34:00,5.46936,5.47095,5.46936,5.46974,12000000.0
2007-04-19 17:35:00,5.47042,5.47143,5.46994,5.47038,13000000.0
2007-04-19 17:36:00,5.47096,5.47199,5.4704,5.47089,14000000.0
2007-04-19 17:37:00,5.4716,5.47186,5.47071,5.47104,10000000.0
2007-04-19 17:38:00,5.47158,5.47227,5.47117,5.47227,7000000.0
2007-04-19 17:39:00,5.4714,5.4721,5.47131,5.47163,16000000.0
2007-04-19 17:40:00,5.47213,5.47282,5.47173,5.47279,17000000.0
2007-04-19 17:41:00,5.47217,5.47291,5.47144,5.47226,16000000.0
2007-04-19 17:42:00,5.47214,5.47294,5.4718,5.47275,16000000.0
2007-04-19 17:43:00,5.47179,5.47307,5.47179,5.47243,17000000.0
2007-04-19 17:44:00,5.4725,5.47296,5.47196,5.47196,8000000.0
2007-04-19 17:45:00,5.47292,5.47304,5.47175,5.47265,11000000.0
2007-04-19 17:46:00,5.4717,5.47234,5.47094,5.47185,9000000.0
2007-04-19 17:47:00,5.4721,5.47273,5.47132,5.47242,19000000.0
2007-04-19 17:48:00,5.47126,5.47246,5.47092,5.47167,16000000.0
2007-04-19 17:49:00,5.47216,5.47279,5.47138,5.4715,15000000.0
2007-04-19 17:50:00,5.47249,5.47263,5.47145,5.47145,11000000.0
2007-04-19 17:51:00,5.47109,5.47232,5.471,5.47146,9000000.0
2007-04-19 17:52:00,5.47111,5.47225,5.47103,5.4722,11000000.0
2007-04-19 17:53:00,5.47199,5.47227,5.4712,5.47227,9000000.0
2007-04-19 17:54:00,5.47223,5.47223,5.47052,5.47094,10000000.0
2007-04-19 17:55:00,5.47028,5.47106,5.47021,5.47041,10000000.0
2007-04-19 17:56:00,5.47018,5.47158,5.46906,5.4708,16000000.0
2007-04-19 17:57:00,5.47078,5.47176,5.47063,5.47083,14000000.0
2007-04-19 17:58:00,5.47232,5.47232,5.47021,5.47144,24000000.0
2007-04-19 17:59:00,5.4715,5.4718,5.47006,5.47107,11000000.0
2007-04-19 18:00:00,5.47113,5.47128,5.46887,5.47103,10000000.0
2007-04-19 18:01:00,5.47177,5.47318,5.47013,5.47299,14000000.0
2007-04-19 18:02:00,5.47232,5.47241,5.46985,5.47215,12000000.0
2007-04-19 18:03:00,5.47261,5.47362,5.47131,5.47302,17000000.0
2007-04-19 18:04:00,5.4725,5.47359,5.47154,5.47285,15000000.0
2007-04-19 18:05:00,5.47325,5.47325,5.47139,5.47254,15000000.0
2007-04-19 18:06:00,5.47239,5.47257,5.47123,5.47155,15000000.0
2007-04-19 18:07:00,5.47264,5.47329,5.47157,5.47315,16000000.0
2007-04-19 18:08:00,5.47283,5.47364,5.4713,5.47214,16000000.0
2007-04-19 18:09:00,5.47327,5.47469,5.4732,5.47469,12000000.0
2007-04-19 18:10:00,5.47374,5.47458,5.47265,5.47265,17000000.0
2007-04-19 18:11:00,5.47337,5.47446,5.47301,5.47424,16000000.0
2007-04-19 18:12:00,5.47341,5.475,5.47289,5.47446,13000000.0
2007-04-19 18:13:00,5.4757,5.4757,5.47387,5.47449,17000000.0
2007-04-19 18:14:00,5.47489,5.47541,5.47392,5.4744,13000000.0
2007-04-19 18:15:00,5.47407,5.47489,5.47367,5.47435,13000000.0
2007-04-19 18:16:00,5.47457,5.47531,5.4735,5.47391,15000000.0
2007-04-19 18:17:00,5.47375,5.47466,5.47302,5.47428,16000000.0
2007-04-19 18:18:00,5.47324,5.4749,5.47314,5.47485,18000000.0
2007-04-19 18:19:00,5.47291,5.47446,5.47291,5.47343,12000000.0
2007-04-19 18:20:00,5.47326,5.47398,5.47224,5.47378,16000000.0
2007-04-19 18:21:00,5.47239,5.47454,5.47239,5.47355,19000000.0
2007-04-19 18:22:00,5.47398,5.47398,5.47264,5.47367,20000000.0
2007-04-19 18:23:00,5.47283,5.47377,5.47254,5.47277,16000000.0
2007-04-19 18:24:00,5.4733,5.47377,5.47203,5.4728,14000000.0
2007-04-19 18:25:00,5.47331,5.47331,5.47145,5.47275,18000000.0
2007-04-19 18:26:00,5.47221,5.47282,5.47137,5.47204,9000000.0
2007-04-19 18:27:00,5.47239,5.47351,5.47225,5.47225,16000000.0
2007-04-19 18:28:00,5.47316,5.47362,5.47169,5.47169,11000000.0
2007-04-19 18:29:00,5.47206,5.47312,5.47147,5.47252,15000000.0
2007-04-19 18:30:00,5.47242,5.47253,5.47097,5.47176,14000000.0
2007-04-19 18:31:00,5.47257,5.47425,5.47205,5.47425,19000000.0
2007-04-19 18:32:00,5.47398,5.47454,5.47276,5.47383,13000000.0
2007-04-19 18:33:00,5.4738,5.47437,5.47281,5.47341,13000000.0
2007-04-19 18:34:00,5.4735,5.47387,5.47257,5.47314,9000000.0
2007-04-19 18:35:00,5.47351,5.47393,5.47245,5.47349,14000000.0
2007-04-19 18:36:00,5.4724,5.47385,5.47187,5.47288,12000000.0
2007-04-19 18:37:00,5.4721,5.47299,5.47182,5.47241,13000000.0
2007-04-19 18:38:00,5.47153,5.47259,5.47127,5.47229,17000000.0
2007-04-19 18:39:00,5.47236,5.47247,5.4714,5.47205,18000000.0
2007-04-19 18:40:00,5.4718,5.47258,5.47115,5.47158,14000000.0
2007-04-19 18:41:00,5.47237,5.47296,5.47156,5.47198,18000000.0
2007-04-19 18:42:00,5.47284,5.47332,5.47159,5.47228,14000000.0
2007-04-19 18:43:00,5.47198,5.47278,5.47136,5.47138,14000000.0
2007-04-19 18:44:00,5.47183,5.47301,5.47114,5.47114,12000000.0
2007-04-19 18:45:00,5.47126,5.47252,5.47112,5.47206,17000000.0
2007-04-19 18:46:00,5.47264,5.47264,5.47165,5.47198,15000000.0
2007-04-19 18:47:00,5.47163,5.47243,5.47065,5.47152,16000000.0
2007-04-19 18:48:00,5.47208,5.4723,5.47058,5.47178,11000000.0
2007-04-19 18:49:00,5.47146,5.47201,5.47131,5.47168,8000000.0
2007-04-19 18:50:00,5.47156,5.47261,5.4707,5.47226,16000000.0
2007-04-19 18:51:00,5.4714,5.47319,5.47135,5.47173,19000000.0
2007-04-19 18:52:00,5.4729,5.4729,5.47151,5.47193,10000000.0
2007-04-19 18:53:00,5.47195,5.47264,5.47166,5.47264,10000000.0
2007-04-19 18:54:00,5.47247,5.47278,5.47179,5.47236,11000000.0
2007-04-19 18:55:00,5.47192,5.47258,5.47166,5.47202,8000000.0
2007-04-19 18:56:00,5.4729,5.4729,5.47157,5.47197,16000000.0
2007-04-19 18:57:00,5.47227,5.47232,5.47034,5.47034,8000000.0
2007-04-19 18:58:00,5.47131,5.47188,5.47069,5.47188,13000000.0
2007-04-19 18:59:00,5.47173,5.47173,5.47031,5.47142,17000000.0
2007-04-19 19:00:00,5.47085,5.4714,5.46945,5.47058,13000000.0
2007-04-19 19:01:00,5.4708,5.4708,5.4691,5.46998,12000000.0
2007-04-19 19:02:00,5.46962,5.47064,5.46921,5.47022,16000000.0
2007-04-19 19:03:00,5.47043,5.47043,5.46884,5.46977,17000000.0
2007-04-19 19:04:00,5.46979,5.4703,5.46868,5.46928,12000000.0
2007-04-19 19:05:00,5.47086,5.47086,5.46922,5.46975,17000000.0
2007-04-19 19:06:00,5.46985,5.47047,5.46945,5.46973,7000000.0
2007-04-19 19:07:00,5.47055,5.4709,5.46962,5.4709,20000000.0
2007-04-19 19:08:00,5.47081,5.47159,5.47024,5.47102,21000000.0
2007-04-19 19:09:00,5.47103,5.47103,5.46965,5.47051,16000000.0
2007-04-19 19:10:00,5.47028,5.47129,5.47028,5.47093,14000000.0
2007-04-19 19:11:00,5.47215,5.47215,5.4705,5.47132,12000000.0
2007-04-19 19:12:00,5.47101,5.47153,5.47028,5.47153,18000000.0
2007-04-19 19:13:00,5.47033,5.47159,5.47007,5.47067,14000000.0
2007-04-19 19:14:00,5.47107,5.47183,5.4706,5.47083,18000000.0
2007-04-19 19:15:00,5.47179,5.47179,5.47025,5.47025,9000000.0
2007-04-19 19:16:00,5.47051,5.47235,5.47051,5.47159,12000000.0
2007-04-19 19:17:00,5.47253,5.4729,5.47084,5.47179,14000000.0
2007-04-19 19:18:00,5.47128,5.47229,5.47086,5.47192,16000000.0
2007-04-19 19:19:00,5.47309,5.47309,5.47173,5.4724,7000000.0
2007-04-19 19:20:00,5.47097,5.47239,5.47097,5.47189,8000000.0
2007-04-19 19:21:00,5.47288,5.47289,5.47158,5.47229,18000000.0
2007-04-19 19:22:00,5.47138,5.47194,5.4709,5.47115,9000000.0
2007-04-19 19:23:00,5.47073,5.47144,5.47034,5.47084,10000000.0
2007-04-19 19:24:00,5.47132,5.47149,5.47056,5.47057,11000000.0
2007-04-19 19:25:00,5.47037,5.47156,5.47014,5.47074,17000000.0
2007-04-19 19:26:00,5.47145,5.47145,5.46952,5.47024,11000000.0
2007-04-19 19:27:00,5.47104,5.47129,5.46957,5.47016,13000000.0
2007-04-19 19:28:00,5.4705,5.47095,5.47015,5.47036,10000000.0
2007-04-19 19:29:00,5.47062,5.47192,5.4703,5.47055,11000000.0
2007-04-19 19:30:00,5.47097,5.47179,5.47018,5.47162,12000000.0
2007-04-19 19:31:00,5.47029,5.47181,5.47028,5.47028,8000000.0
2007-04-19 19:32:00,5.47138,5.47141,5.47042,5.47067,11000000.0
2007-04-19 19:33:00,5.47037,5.47246,5.47015,5.47246,13000000.0
2007-04-19 19:34:00,5.4711,5.4729,5.47085,5.47217,12000000.0
2007-04-19 19:35:00,5.4728,5.4728,5.47117,5.47117,13000000.0
2007-04-19 19:36:00,5.47174,5.47268,5.47166,5.47268,12000000.0
2007-04-19 19:37:00,5.47318,5.47343,5.47215,5.47268,8000000.0
2007-04-19 19:38:00,5.47394,5.47431,5.47287,5.47298,20000000.0
2007-04-19 19:39:00,5.47449,5.47449,5.47297,5.47348,11000000.0
2007-04-19 19:40:00,5.47354,5.47401,5.47339,5.4736,11000000.0
2007-04-19 19:41:00,5.47319,5.47392,5.47319,5.4732,9000000.0
2007-04-19 19:42:00,5.47455,5.47455,5.47282,5.47282,10000000.0
2007-04-19 19:43:00,5.47305,5.4743,5.47282,5.47366,14000000.0
2007-04-19 19:44:00,5.47221,5.47313,5.47173,5.47173,15000000.0
2007-04-19 19:45:00,5.47286,5.47334,5.47206,5.47228,12000000.0
2007-04-19 19:46:00,5.47295,5.47362,5.47237,5.47342,11000000.0
2007-04-19 19:47:00,5.47222,5.4738,5.47222,5.4732,10000000.0
2007-04-19 19:48:00,5.47289,5.47358,5.47266,5.47316,9000000.0
2007-04-19 19:49:00,5.47268,5.47385,5.47268,5.47385,16000000.0
2007-04-19 19:50:00,5.47399,5.47399,5.47279,5.47279,10000000.0
2007-04-19 19:51:00,5.47345,5.47405,5.47317,5.47399,11000000.0
2007-04-19 19:52:00,5.47439,5.47439,5.47327,5.47379,19000000.0
2007-04-19 19:53:00,5.47446,5.47446,5.47316,5.47316,19000000.0
2007-04-19 19:54:00,5.47404,5.47453,5.47313,5.47345,14000000.0
2007-04-19 19:55:00,5.47319,5.47433,5.47265,5.47433,16000000.0
2007-04-19 19:56:00,5.47311,5.47373,5.47249,5.47373,12000000.0
2007-04-19 19:57:00,5.47326,5.47438,5.47264,5.47318,14000000.0
2007-04-19 19:58:00,5.47397,5.47452,5.47319,5.47452,13000000.0
2007-04-19 19:59:00,5.47328,5.47398,5.47276,5.47325,10000000.0
2007-04-19 20:00:00,5.47397,5.47461,5.47291,5.4735,15000000.0
2007-04-19 20:01:00,5.47418,5.47418,5.47258,5.47341,14000000.0
2007-04-19 20:02:00,5.47381,5.47418,5.47333,5.474,8000000.0
2007-04-19 20:03:00,5.47257,5.47428,5.47257,5.47428,13000000.0
2007-04-19 20:04:00,5.47178,5.47201,5.47176,5.47182,12000000.0
2007-04-19 20:05:00,5.47276,5.47479,5.47276,5.47396,11000000.0
2007-04-19 20:06:00,5.47381,5.4742,5.4728,5.47398,10000000.0
2007-04-19 20:07:00,5.47387,5.47392,5.47258,5.47392,13000000.0
2007-04-19 20:08:00,5.47266,5.47357,5.47217,5.47354,16000000.0
2007-04-19 20:09:00,5.47415,5.47434,5.47406,5.47427,17000000.0
2007-04-19 20:10:00,5.47259,5.47385,5.47259,5.47385,10000000.0
2007-04-19 20:11:00,5.47286,5.47294,5.47241,5.47241,13000000.0
2007-04-19 20:12:00,5.47425,5.47445,5.47425,5.47445,15000000.0
2007-04-19 20:13:00,5.47275,5.4741,5.47183,5.47364,13000000.0
2007-04-19 20:14:00,5.47224,5.4734,5.47202,5.47237,8000000.0
2007-04-19 20:15:00,5.47304,5.47354,5.47209,5.47289,10000000.0
2007-04-19 20:16:00,5.47271,5.47362,5.47187,5.47188,14000000.0
2007-04-19 20:17:00,5.47199,5.47352,5.47193,5.4726,13000000.0
2007-04-19 20:18:00,5.47253,5.473,5.47174,5.47174,7000000.0
2007-04-19 20:19:00,5.47212,5.47316,5.47203,5.47283,11000000.0
2007-04-19 20:20:00,5.47369,5.47369,5.47228,5.47304,19000000.0
2007-04-19 20:21:00,5.47173,5.47293,5.47171,5.47224,11000000.0
2007-04-19 20:22:00,5.47162,5.47259,5.47136,5.47136,11000000.0
2007-04-19 20:23:00,5.47123,5.47202,5.47123,5.47192,13000000.0
2007-04-19 20:24:00,5.47194,5.47203,5.47122,5.47146,9000000.0
2007-04-19 20:25:00,5.47215,5.47291,5.47178,5.47202,18000000.0
2007-04-19 20:26:00,5.47251,5.47322,5.4718,5.47322,7000000.0
2007-04-19 20:27:00,5.47303,5.47303,5.47169,5.47169,9000000.0
2007-04-19 20:28:00,5.47348,5.47355,5.47335,5.47335,13000000.0
2007-04-19 20:29:00,5.47173,5.47341,5.47173,5.47271,14000000.0
2007-04-19 20:30:00,5.47316,5.47425,5.47231,5.47423,16000000.0
2007-04-19 20:31:00,5.47314,5.47397,5.47292,5.47358,22000000.0
2007-04-19 20:32:00,5.47207,5.47215,5.47195,5.47208,12000000.0
2007-04-19 20:33:00,5.47323,5.47443,5.4731,5.47443,13000000.0
2007-04-19 20:34:00,5.4735,5.47439,5.47311,5.47439,15000000.0
2007-04-19 20:35:00,5.47382,5.47382,5.47278,5.47345,16000000.0
2007-04-19 20:36:00,5.47404,5.47404,5.47239,5.47344,15000000.0
2007-04-19 20:37:00,5.47322,5.47382,5.47229,5.47309,14000000.0
2007-04-19 20:38:00,5.47266,5.47374,5.47247,5.47374,13000000.0
2007-04-19 20:39:00,5.47358,5.47369,5.47232,5.47232,18000000.0
2007-04-19 20:40:00,5.47245,5.47265,5.47245,5.47265,14000000.0
2007-04-19 20:41:00,5.47325,5.47345,5.47325,5.47345,18000000.0
2007-04-19 20:42:00,5.47277,5.47382,5.47277,5.47339,12000000.0
2007-04-19 20:43:00,5.47364,5.47404,5.47263,5.4735,18000000.0
2007-04-19 20:44:00,5.47427,5.47427,5.47242,5.47384,18000000.0
2007-04-19 20:45:00,5.47397,5.47397,5.47255,5.4736,11000000.0
2007-04-19 20:46:00,5.47347,5.47347,5.472,5.47259,18000000.0
2007-04-19 20:47:00,5.47336,5.47336,5.47185,5.47316,20000000.0
2007-04-19 20:48:00,5.47179,5.47179,5.47141,5.47144,17000000.0
2007-04-19 20:49:00,5.47194,5.47265,5.4718,5.47208,16000000.0
2007-04-19 20:50:00,5.47264,5.47283,5.47202,5.47223,8000000.0
2007-04-19 20:51:00,5.47251,5.47302,5.47197,5.47302,8000000.0
2007-04-19 20:52:00,5.47324,5.47324,5.47178,5.47235,12000000.0
2007-04-19 20:53:00,5.47221,5.47381,5.47208,5.47211,16000000.0
2007-04-19 20:54:00,5.47297,5.47329,5.47126,5.47245,15000000.0
2007-04-19 20:55:00,5.47223,5.47296,5.47175,5.47208,16000000.0
2007-04-19 20:56:00,5.4729,5.47292,5.47176,5.47222,7000000.0
2007-04-19 20:57:00,5.47258,5.47341,5.47193,5.4723,14000000.0
2007-04-19 20:58:00,5.47198,5.47283,5.47174,5.47276,10000000.0
2007-04-19 20:59:00,5.472,5.47237,5.47157,5.47208,11000000.0
2007-04-19 21:00:00,5.47174,5.47251,5.47133,5.47194,14000000.0
2007-04-19 21:01:00,5.47179,5.47294,5.47179,5.47294,12000000.0
2007-04-19 21:02:00,5.47199,5.4729,5.47161,5.47241,17000000.0
2007-04-19 21:03:00,5.47267,5.47274,5.47196,5.47245,11000000.0
2007-04-19 21:04:00,5.47142,5.47309,5.47131,5.47131,10000000.0
2007-04-19 21:05:00,5.47197,5.47239,5.47146,5.47146,8000000.0
2007-04-19 21:06:00,5.47133,5.47284,5.47133,5.47161,13000000.0
2007-04-19 21:07:00,5.47255,5.4726,5.47174,5.4719,14000000.0
2007-04-19 21:08:00,5.47282,5.47282,5.47138,5.47138,8000000.0
2007-04-19 21:09:00,5.47252,5.47257,5.47129,5.47129,13000000.0
2007-04-19 21:10:00,5.47182,5.4724,5.47133,5.47208,17000000.0
2007-04-19 21:11:00,5.47254,5.47294,5.47103,5.47204,15000000.0
2007-04-19 21:12:00,5.47166,5.4718,5.47087,5.47115,11000000.0
2007-04-19 21:13:00,5.47185,5.47219,5.47087,5.47212,12000000.0
2007-04-19 21:14:00,5.47094,5.47174,5.47041,5.47109,14000000.0
2007-04-19 21:15:00,5.47139,5.47139,5.46999,5.47036,13000000.0
2007-04-19 21:16:00,5.47006,5.47115,5.4698,5.47044,12000000.0
2007-04-19 21:17:00,5.47044,5.47084,5.469,5.46997,16000000.0
2007-04-19 21:18:00,5.47016,5.4709,5.46837,5.46837,15000000.0
2007-04-19 21:19:00,5.46954,5.4703,5.46846,5.46961,15000000.0
2007-04-19 21:20:00,5.46847,5.47005,5.46847,5.47005,8000000.0
2007-04-19 21:21:00,5.46993,5.4701,5.46851,5.46946,17000000.0
2007-04-19 21:22:00,5.47056,5.4708,5.46943,5.46988,11000000.0
2007-04-19 21:23:00,5.46954,5.47034,5.46898,5.46987,23000000.0
2007-04-19 21:24:00,5.47084,5.47084,5.46915,5.46954,13000000.0
2007-04-19 21:25:00,5.46973,5.47005,5.4688,5.46939,15000000.0
2007-04-19 21:26:00,5.46997,5.47036,5.4696,5.46992,10000000.0
2007-04-19 21:27:00,5.47043,5.47043,5.46944,5.46968,10000000.0
2007-04-19 21:28:00,5.47026,5.47026,5.46903,5.46972,13000000.0
2007-04-19 21:29:00,5.4706,5.4706,5.46888,5.46974,10000000.0
2007-04-19 21:30:00,5.46882,5.47003,5.46859,5.46918,16000000.0
2007-04-19 21:31:00,5.46913,5.47052,5.46853,5.47052,18000000.0
2007-04-19 21:32:00,5.46958,5.47031,5.46931,5.46961,15000000.0
2007-04-19 21:33:00,5.46944,5.46996,5.46926,5.46962,13000000.0
2007-04-19 21:34:00,5.46933,5.47026,5.46932,5.46963,9000000.0
2007-04-19 21:35:00,5.47039,5.47044,5.46863,5.46926,8000000.0
2007-04-19 21:36:00,5.4699,5.4699,5.46904,5.46935,18000000.0
2007-04-19 21:37:00,5.46974,5.46974,5.46878,5.46878,22000000.0
2007-04-19 21:38:00,5.46871,5.47061,5.46871,5.46891,9000000.0
2007-04-19 21:39:00,5.46957,5.47023,5.46911,5.46911,11000000.0
2007-04-19 21:40:00,5.46995,5.47081,5.4693,5.47003,19000000.0
2007-04-19 21:41:00,5.4702,5.47074,5.4693,5.47039,12000000.0
2007-04-19 21:42:00,5.4697,5.47056,5.46947,5.46986,11000000.0
2007-04-19 21:43:00,5.47042,5.47053,5.46933,5.46933,14000000.0
2007-04-19 21:44:00,5.47099,5.47167,5.46984,5.47037,13000000.0
2007-04-19 21:45:00,5.47064,5.47174,5.46969,5.46969,12000000.0
2007-04-19 21:46:00,5.47034,5.47149,5.47034,5.47149,14000000.0
2007-04-19 21:47:00,5.47186,5.47206,5.47019,5.47019,17000000.0
2007-04-19 21:48:00,5.47038,5.47175,5.47028,5.47168,16000000.0
2007-04-19 21:49:00,5.4698,5.47113,5.4698,5.4706,14000000.0
2007-04-19 21:50:00,5.47027,5.47108,5.46913,5.4702,13000000.0
2007-04-19 21:51:00,5.47102,5.47102,5.46993,5.47028,14000000.0
2007-04-19 21:52:00,5.47154,5.47154,5.46985,5.47054,17000000.0
2007-04-19 21:53:00,5.46989,5.47078,5.46933,5.47074,27000000.0
2007-04-19 21:54:00,5.47098,5.47124,5.46984,5.46984,10000000.0
2007-04-19 21:55:00,5.47019,5.47073,5.46965,5.47073,8000000.0
2007-04-19 21:56:00,5.46973,5.46973,5.46926,5.46926,16000000.0
2007-04-19 21:57:00,5.47027,5.47159,5.46994,5.47002,18000000.0
2007-04-19 21:58:00,5.47059,5.47127,5.4703,5.47118,18000000.0
2007-04-19 21:59:00,5.47172,5.47172,5.47024,5.47156,17000000.0
2007-04-19 22:00:00,5.47041,5.47169,5.47031,5.47096,9000000.0
2007-04-19 22:01:00,5.47175,5.47274,5.47079,5.47274,22000000.0
2007-04-19 22:02:00,5.47218,5.47245,5.47144,5.47146,11000000.0
2007-04-19 22:03:00,5.4717,5.47257,5.47137,5.47189,16000000.0
2007-04-19 22:04:00,5.47086,5.47262,5.47086,5.47149,12000000.0
2007-04-19 22:05:00,5.47128,5.47204,5.47097,5.47148,7000000.0
2007-04-19 22:06:00,5.47203,5.47225,5.47029,5.47225,15000000.0
2007-04-19 22:07:00,5.47135,5.47194,5.47089,5.47166,19000000.0
2007-04-19 22:08:00,5.47089,5.47122,5.47037,5.47085,11000000.0
2007-04-19 22:09:00,5.47093,5.47169,5.47034,5.47169,10000000.0
2007-04-19 22:10:00,5.47155,5.472,5.47072,5.47118,10000000.0
2007-04-19 22:11:00,5.47202,5.47204,5.47056,5.47105,18000000.0
2007-04-19 22:12:00,5.47076,5.47135,5.47042,5.47062,11000000.0
2007-04-19 22:13:00,5.47139,5.4714,5.47002,5.47018,14000000.0
2007-04-19 22:14:00,5.46949,5.47073,5.46949,5.47022,24000000.0
2007-04-19 22:15:00,5.47058,5.47072,5.46988,5.47063,13000000.0
2007-04-19 22:16:00,5.47062,5.47119,5.4698,5.4699,13000000.0
2007-04-19 22:17:00,5.4699,5.47102,5.4699,5.47014,8000000.0
2007-04-19 22:18:00,5.47042,5.47082,5.46976,5.46976,13000000.0
2007-04-19 22:19:00,5.47013,5.47048,5.46967,5.4701,14000000.0
2007-04-19 22:20:00,5.47001,5.47034,5.4688,5.46897,21000000.0
2007-04-19 22:21:00,5.46936,5.47004,5.46885,5.46967,13000000.0
2007-04-19 22:22:00,5.46902,5.46922,5.4677,5.46776,12000000.0
2007-04-19 22:23:00,5.46885,5.46885,5.46731,5.46849,18000000.0
2007-04-19 22:24:00,5.46871,5.46907,5.46729,5.46785,14000000.0
2007-04-19 22:25:00,5.46824,5.4689,5.46726,5.46773,13000000.0
2007-04-19 22:26:00,5.46767,5.46861,5.46767,5.46861,13000000.0
2007-04-19 22:27:00,5.46808,5.46918,5.46711,5.46711,16000000.0
2007-04-19 22:28:00,5.46806,5.46871,5.46764,5.46799,13000000.0
2007-04-19 22:29:00,5.46791,5.46882,5.46734,5.46793,21000000.0
2007-04-19 22:30:00,5.46845,5.46846,5.46783,5.46813,17000000.0
2007-04-19 22:31:00,5.46895,5.46895,5.46735,5.46794,10000000.0
2007-04-19 22:32:00,5.46797,5.46917,5.46784,5.46807,13000000.0
2007-04-19 22:33:00,5.46868,5.46927,5.46767,5.46794,13000000.0
2007-04-19 22:34:00,5.46849,5.46918,5.46837,5.46903,13000000.0
2007-04-19 22:35:00,5.46881,5.46947,5.46803,5.46803,19000000.0
2007-04-19 22:36:00,5.46851,5.46894,5.46722,5.46813,14000000.0
2007-04-19 22:37:00,5.46885,5.46885,5.46716,5.46716,17000000.0
2007-04-19 22:38:00,5.46811,5.46904,5.46787,5.46787,9000000.0
2007-04-19 22:39:00,5.46878,5.46915,5.46792,5.46792,20000000.0
2007-04-19 22:40:00,5.46849,5.46921,5.46791,5.46899,13000000.0
2007-04-19 22:41:00,5.46803,5.46879,5.46727,5.46727,13000000.0
2007-04-19 22:42:00,5.46751,5.46887,5.46751,5.4682,10000000.0
2007-04-19 22:43:00,5.46757,5.46794,5.46749,5.46778,15000000.0
2007-04-19 22:44:00,5.46838,5.46955,5.46821,5.46836,16000000.0
2007-04-19 22:45:00,5.46896,5.469,5.46843,5.4689,14000000.0
2007-04-19 22:46:00,5.46835,5.46918,5.46802,5.46877,12000000.0
2007-04-19 22:47:00,5.46943,5.4696,5.46812,5.46812,7000000.0
2007-04-19 22:48:00,5.4682,5.46835,5.46776,5.46817,16000000.0
2007-04-19 22:49:00,5.46815,5.46847,5.46781,5.46805,10000000.0
2007-04-19 22:50:00,5.46842,5.46921,5.46743,5.46921,15000000.0
2007-04-19 22:51:00,5.4681,5.46922,5.46747,5.46757,17000000.0
2007-04-19 22:52:00,5.46844,5.46908,5.46807,5.46839,10000000.0
2007-04-19 22:53:00,5.46868,5.46949,5.46808,5.46808,20000000.0
2007-04-19 22:54:00,5.46872,5.46931,5.4678,5.46864,10000000.0
2007-04-19 22:55:00,5.46819,5.46935,5.46771,5.46789,12000000.0
2007-04-19 22:56:00,5.46861,5.4695,5.4681,5.46835,9000000.0
2007-04-19 22:57:00,5.46956,5.46956,5.46796,5.4683,18000000.0
2007-04-19 22:58:00,5.46913,5.46933,5.46793,5.46823,13000000.0
2007-04-19 22:59:00,5.46846,5.46868,5.46796,5.46827,10000000.0
2007-04-19 23:00:00,5.46882,5.46882,5.46772,5.46801,17000000.0
2007-04-19 23:01:00,5.46772,5.46887,5.46772,5.4685,13000000.0
2007-04-19 23:02:00,5.46857,5.46914,5.46828,5.46834,7000000.0
2007-04-19 23:03:00,5.46877,5.4692,5.46789,5.4681,16000000.0
2007-04-19 23:04:00,5.46906,5.46932,5.46819,5.46819,12000000.0
2007-04-19 23:05:00,5.46875,5.46888,5.46759,5.46759,11000000.0
2007-04-19 23:06:00,5.46861,5.46861,5.46744,5.46817,11000000.0
2007-04-19 23:07:00,5.4674,5.46799,5.46683,5.46744,13000000.0
2007-04-19 23:08:00,5.46679,5.46766,5.46677,5.46754,20000000.0
2007-04-19 23:09:00,5.46704,5.46725,5.46665,5.46685,16000000.0
2007-04-19 23:10:00,5.46754,5.46838,5.46732,5.46732,16000000.0
2007-04-19 23:11:00,5.46799,5.46799,5.46676,5.46676,10000000.0
2007-04-19 23:12:00,5.46692,5.46813,5.46661,5.46813,12000000.0
2007-04-19 23:13:00,5.46645,5.46645,5.46625,5.46645,16000000.0
2007-04-19 23:14:00,5.46748,5.46805,5.46731,5.46782,9000000.0
2007-04-19 23:15:00,5.4673,5.4684,5.4673,5.46808,9000000.0
2007-04-19 23:16:00,5.4683,5.46875,5.46771,5.46848,18000000.0
2007-04-19 23:17:00,5.46913,5.4697,5.46872,5.46899,8000000.0
2007-04-19 23:18:00,5.4691,5.47005,5.46885,5.46939,10000000.0
2007-04-19 23:19:00,5.46842,5.4688,5.46794,5.46874,9000000.0
2007-04-19 23:20:00,5.46812,5.46874,5.46796,5.46827,17000000.0
2007-04-19 23:21:00,5.46791,5.46907,5.46791,5.46859,11000000.0
2007-04-19 23:22:00,5.468,5.46899,5.46774,5.46831,12000000.0
2007-04-19 23:23:00,5.46876,5.469,5.46829,5.46829,12000000.0
2007-04-19 23:24:00,5.46869,5.46906,5.46785,5.46856,12000000.0
2007-04-19 23:25:00,5.46805,5.46805,5.46785,5.46805,9000000.0
2007-04-19 23:26:00,5.46878,5.46878,5.46777,5.46777,14000000.0
2007-04-19 23:27:00,5.46922,5.46922,5.46773,5.46867,17000000.0
2007-04-19 23:28:00,5.46842,5.46887,5.46742,5.46832,15000000.0
2007-04-19 23:29:00,5.46815,5.46849,5.46776,5.46806,11000000.0
2007-04-19 23:30:00,5.46883,5.46883,5.46751,5.46806,14000000.0
2007-04-19 23:31:00,5.46773,5.46861,5.46773,5.46812,7000000.0
2007-04-19 23:32:00,5.46828,5.46877,5.46766,5.468,15000000.0
2007-04-19 23:33:00,5.46772,5.46828,5.46756,5.46768,7000000.0
2007-04-19 23:34:00,5.46728,5.46805,5.46724,5.46793,10000000.0
2007-04-19 23:35:00,5.46756,5.46847,5.4674,5.46768,12000000.0
2007-04-19 23:36:00,5.46807,5.46826,5.4676,5.46814,10000000.0
2007-04-19 23:37:00,5.46712,5.46826,5.46712,5.46756,14000000.0
2007-04-19 23:38:00,5.46802,5.46806,5.46775,5.46775,17000000.0
2007-04-19 23:39:00,5.46858,5.46884,5.46802,5.46861,9000000.0
2007-04-19 23:40:00,5.46836,5.46904,5.46743,5.46823,12000000.0
2007-04-19 23:41:00,5.46814,5.46829,5.46754,5.46823,9000000.0
2007-04-19 23:42:00,5.46843,5.46851,5.4682,5.4683,15000000.0
2007-04-19 23:43:00,5.46705,5.46725,5.46705,5.46718,13000000.0
2007-04-19 23:44:00,5.46847,5.46894,5.46783,5.46818,8000000.0
2007-04-19 23:45:00,5.46895,5.46895,5.46824,5.46824,12000000.0
2007-04-19 23:46:00,5.4679,5.46801,5.46773,5.46774,20000000.0
2007-04-19 23:47:00,5.46888,5.46888,5.46787,5.46841,19000000.0
2007-04-19 23:48:00,5.4688,5.4688,5.46792,5.4686,14000000.0
2007-04-19 23:49:00,5.46776,5.46848,5.46749,5.46842,12000000.0
2007-04-19 23:50:00,5.46711,5.46817,5.46687,5.46781,10000000.0
2007-04-19 23:51:00,5.4676,5.46774,5.46748,5.46751,14000000.0
2007-04-19 23:52:00,5.46753,5.46794,5.46721,5.46766,13000000.0
2007-04-19 23:53:00,5.4675,5.46778,5.46653,5.46682,16000000.0
2007-04-19 23:54:00,5.46753,5.46778,5.46695,5.46723,13000000.0
2007-04-19 23:55:00,5.4675,5.46802,5.46671,5.46676,16000000.0
2007-04-19 23:56:00,5.4668,5.46699,5.46576,5.46583,12000000.0
2007-04-19 23:57:00,5.46659,5.46659,5.46543,5.46543,14000000.0
2007-04-19 23:58:00,5.46554,5.46627,5.46513,5.4655,16000000.0
2007-04-19 23:59:00,5.46638,5.46638,5.46471,5.46471,12000000.0
2007-04-20 00:00:00,5.46588,5.46609,5.46511,5.46564,17000000.0
2007-04-20 00:01:00,5.46524,5.46613,5.465,5.46557,12000000.0
2007-04-20 00:02:00,5.46642,5.46642,5.4652,5.46619,11000000.0
2007-04-20 00:03:00,5.46523,5.46598,5.46504,5.46507,7000000.0
2007-04-20 00:04:00,5.46555,5.46597,5.46476,5.46559,16000000.0
2007-04-20 00:05:00,5.46534,5.46593,5.46439,5.46447,17000000.0
2007-04-20 00:06:00,5.4652,5.46559,5.4633,5.4636,10000000.0
2007-04-20 00:07:00,5.46362,5.46415,5.46243,5.46251,19000000.0
2007-04-20 00:08:00,5.46236,5.46351,5.4618,5.46281,9000000.0
2007-04-20 00:09:00,5.46334,5.46365,5.46194,5.46298,19000000.0
2007-04-20 00:10:00,5.46329,5.4637,5.46207,5.46296,16000000.0
2007-04-20 00:11:00,5.4624,5.46331,5.46229,5.46259,9000000.0
2007-04-20 00:12:00,5.46372,5.46428,5.46277,5.46328,11000000.0
2007-04-20 00:13:00,5.46406,5.46428,5.46303,5.46334,8000000.0
2007-04-20 00:14:00,5.46326,5.46395,5.46296,5.46297,9000000.0
2007-04-20 00:15:00,5.46344,5.46425,5.46249,5.46371,15000000.0
2007-04-20 00:16:00,5.46261,5.46355,5.46241,5.46307,18000000.0
2007-04-20 00:17:00,5.46281,5.46356,5.46223,5.46293,21000000.0
2007-04-20 00:18:00,5.46243,5.46336,5.46213,5.4629,16000000.0
2007-04-20 00:19:00,5.4628,5.46342,5.46267,5.46328,12000000.0
2007-04-20 00:20:00,5.46294,5.46404,5.46241,5.46321,13000000.0
2007-04-20 00:21:00,5.46211,5.46374,5.46192,5.46254,13000000.0
2007-04-20 00:22:00,5.46369,5.46369,5.46235,5.46268,13000000.0
2007-04-20 00:23:00,5.46296,5.46345,5.46233,5.46233,11000000.0
2007-04-20 00:24:00,5.4621,5.46372,5.46205,5.46267,10000000.0
2007-04-20 00:25:00,5.46128,5.46268,5.46127,5.46163,16000000.0
2007-04-20 00:26:00,5.46272,5.46327,5.46214,5.46268,13000000.0
2007-04-20 00:27:00,5.46242,5.46378,5.46219,5.4633,16000000.0
2007-04-20 00:28:00,5.46241,5.46357,5.46185,5.46299,13000000.0
2007-04-20 00:29:00,5.4625,5.46333,5.46203,5.46333,10000000.0
2007-04-20 00:30:00,5.46209,5.46274,5.46191,5.46247,15000000.0
2007-04-20 00:31:00,5.46238,5.46291,5.46154,5.46182,18000000.0
2007-04-20 00:32:00,5.46235,5.463,5.46183,5.46236,14000000.0
2007-04-20 00:33:00,5.46257,5.46305,5.46178,5.46231,13000000.0
2007-04-20 00:34:00,5.46312,5.46332,5.46162,5.46162,11000000.0
2007-04-20 00:35:00,5.46301,5.46353,5.46174,5.46264,13000000.0
2007-04-20 00:36:00,5.46262,5.46289,5.46142,5.46142,12000000.0
2007-04-20 00:37:00,5.46163,5.46265,5.4613,5.46192,10000000.0
2007-04-20 00:38:00,5.46221,5.46243,5.46104,5.46193,11000000.0
2007-04-20 00:39:00,5.46212,5.46232,5.4613,5.4613,16000000.0
2007-04-20 00:40:00,5.46179,5.46209,5.46119,5.46119,10000000.0
2007-04-20 00:41:00,5.46164,5.4629,5.46144,5.46257,15000000.0
2007-04-20 00:42:00,5.4622,5.46251,5.46176,5.46179,10000000.0
2007-04-20 00:43:00,5.46118,5.46272,5.46089,5.46272,8000000.0
2007-04-20 00:44:00,5.46261,5.46285,5.46197,5.46206,7000000.0
2007-04-20 00:45:00,5.46222,5.46299,5.46166,5.46237,10000000.0
2007-04-20 00:46:00,5.46206,5.46325,5.46178,5.46188,18000000.0
2007-04-20 00:47:00,5.46337,5.46337,5.46176,5.46252,18000000.0
2007-04-20 00:48:00,5.46223,5.46318,5.46158,5.46158,15000000.0
2007-04-20 00:49:00,5.46236,5.4629,5.46158,5.4629,19000000.0
2007-04-20 00:50:00,5.46254,5.4632,5.4619,5.46231,15000000.0
2007-04-20 00:51:00,5.46251,5.46322,5.46168,5.46228,12000000.0
2007-04-20 00:52:00,5.46277,5.46309,5.46178,5.46255,15000000.0
2007-04-20 00:53:00,5.46352,5.46385,5.46237,5.46298,9000000.0
2007-04-20 00:54:00,5.46355,5.46355,5.46224,5.46224,17000000.0
2007-04-20 00:55:00,5.46326,5.46355,5.46256,5.46288,11000000.0
2007-04-20 00:56:00,5.46238,5.46378,5.46238,5.46359,23000000.0
2007-04-20 00:57:00,5.46349,5.46419,5.46327,5.46371,11000000.0
2007-04-20 00:58:00,5.46382,5.46431,5.46336,5.46389,11000000.0
2007-04-20 00:59:00,5.464,5.46417,5.46314,5.46314,11000000.0
2007-04-20 01:00:00,5.46413,5.46455,5.46318,5.46339,14000000.0
2007-04-20 01:01:00,5.46363,5.46404,5.46328,5.46374,9000000.0
2007-04-20 01:02:00,5.46352,5.46481,5.46352,5.46399,13000000.0
2007-04-20 01:03:00,5.46372,5.46476,5.4632,5.46355,18000000.0
2007-04-20 01:04:00,5.4643,5.46434,5.46296,5.46321,11000000.0
2007-04-20 01:05:00,5.46384,5.46411,5.46271,5.46411,13000000.0
2007-04-20 01:06:00,5.46345,5.46345,5.46227,5.46256,9000000.0
2007-04-20 01:07:00,5.46267,5.46313,5.46193,5.46301,15000000.0
2007-04-20 01:08:00,5.46237,5.46355,5.46237,5.46331,15000000.0
2007-04-20 01:09:00,5.46352,5.46414,5.46312,5.4637,14000000.0
2007-04-20 01:10:00,5.46365,5.46468,5.46321,5.46382,13000000.0
2007-04-20 01:11:00,5.46393,5.46431,5.46337,5.46385,7000000.0
2007-04-20 01:12:00,5.46394,5.46489,5.46355,5.46418,17000000.0
2007-04-20 01:13:00,5.46435,5.4648,5.46382,5.46434,18000000.0
2007-04-20 01:14:00,5.46409,5.46457,5.46353,5.46425,14000000.0
2007-04-20 01:15:00,5.46491,5.46504,5.46428,5.46464,10000000.0
2007-04-20 01:16:00,5.46452,5.46526,5.46386,5.46453,18000000.0
2007-04-20 01:17:00,5.4642,5.46475,5.46341,5.46397,16000000.0
2007-04-20 01:18:00,5.4643,5.46498,5.46336,5.46401,13000000.0
2007-04-20 01:19:00,5.46427,5.46427,5.46393,5.46412,12000000.0
2007-04-20 01:20:00,5.46415,5.46466,5.4636,5.46393,15000000.0
2007-04-20 01:21:00,5.46411,5.46462,5.46348,5.46429,14000000.0
2007-04-20 01:22:00,5.46404,5.46489,5.46368,5.46443,13000000.0
2007-04-20 01:23:00,5.46431,5.46455,5.46355,5.46454,14000000.0
2007-04-20 01:24:00,5.46416,5.46456,5.46355,5.46386,15000000.0
2007-04-20 01:25:00,5.46402,5.46459,5.46335,5.46427,17000000.0
2007-04-20 01:26:00,5.46384,5.4639,5.46356,5.46356,14000000.0
2007-04-20 01:27:00,5.4637,5.46448,5.46354,5.4642,13000000.0
2007-04-20 01:28:00,5.46427,5.46478,5.46325,5.46325,9000000.0
2007-04-20 01:29:00,5.46371,5.46415,5.46311,5.4639,11000000.0
2007-04-20 01:30:00,5.46305,5.46411,5.46285,5.46324,20000000.0
2007-04-20 01:31:00,5.46356,5.46387,5.46295,5.46387,9000000.0
2007-04-20 01:32:00,5.46389,5.46391,5.46321,5.46339,7000000.0
2007-04-20 01:33:00,5.464,5.46411,5.46308,5.46386,13000000.0
2007-04-20 01:34:00,5.46392,5.46395,5.46314,5.46333,10000000.0
2007-04-20 01:35:00,5.46285,5.46305,5.46285,5.46298,17000000.0
2007-04-20 01:36:00,5.4635,5.4643,5.463,5.46393,16000000.0
2007-04-20 01:37:00,5.4641,5.46445,5.46337,5.46399,13000000.0
2007-04-20 01:38:00,5.46379,5.46433,5.46334,5.4642,15000000.0
2007-04-20 01:39:00,5.46503,5.46529,5.46386,5.46429,13000000.0
2007-04-20 01:40:00,5.4647,5.46495,5.46392,5.46414,14000000.0
2007-04-20 01:41:00,5.46493,5.46531,5.46451,5.46531,12000000.0
2007-04-20 01:42:00,5.46463,5.46509,5.46408,5.46488,14000000.0
2007-04-20 01:43:00,5.46392,5.465,5.46383,5.46461,18000000.0
2007-04-20 01:44:00,5.46402,5.46523,5.46402,5.46456,12000000.0
2007-04-20 01:45:00,5.46468,5.46517,5.46399,5.46477,19000000.0
2007-04-20 01:46:00,5.4645,5.4651,5.46396,5.46457,15000000.0
2007-04-20 01:47:00,5.46469,5.46469,5.46385,5.46438,10000000.0
2007-04-20 01:48:00,5.46406,5.46476,5.46318,5.46407,14000000.0
2007-04-20 01:49:00,5.46392,5.46448,5.4632,5.46354,16000000.0
2007-04-20 01:50:00,5.46427,5.46465,5.46338,5.46448,18000000.0
2007-04-20 01:51:00,5.46362,5.46499,5.46362,5.46423,16000000.0
2007-04-20 01:52:00,5.46455,5.46455,5.46341,5.46354,10000000.0
2007-04-20 01:53:00,5.46442,5.46442,5.46313,5.46375,15000000.0
2007-04-20 01:54:00,5.46416,5.46448,5.4635,5.46374,14000000.0
2007-04-20 01:55:00,5.46364,5.46453,5.46329,5.46352,14000000.0
2007-04-20 01:56:00,5.46436,5.46436,5.46369,5.46373,8000000.0
2007-04-20 01:57:00,5.46434,5.46543,5.46356,5.46371,10000000.0
2007-04-20 01:58:00,5.46309,5.46379,5.46253,5.46257,21000000.0
2007-04-20 01:59:00,5.46279,5.46367,5.46231,5.46355,16000000.0
2007-04-20 02:00:00,5.46201,5.46259,5.46149,5.46177,11000000.0
2007-04-20 02:01:00,5.46273,5.4633,5.46241,5.4632,11000000.0
2007-04-20 02:02:00,5.4625,5.46439,5.4625,5.46439,13000000.0
2007-04-20 02:03:00,5.46344,5.46414,5.46333,5.46399,8000000.0
2007-04-20 02:04:00,5.46381,5.46456,5.46322,5.46396,18000000.0
2007-04-20 02:05:00,5.46376,5.46383,5.4633,5.46339,14000000.0
2007-04-20 02:06:00,5.4649,5.4649,5.46364,5.46364,18000000.0
2007-04-20 02:07:00,5.46387,5.4645,5.46337,5.4641,12000000.0
2007-04-20 02:08:00,5.46348,5.46471,5.46343,5.46417,12000000.0
2007-04-20 02:09:00,5.46472,5.46487,5.46349,5.46379,11000000.0
2007-04-20 02:10:00,5.46448,5.46469,5.46327,5.46394,10000000.0
2007-04-20 02:11:00,5.46394,5.46484,5.46348,5.46413,16000000.0
2007-04-20 02:12:00,5.46401,5.46442,5.46328,5.46375,17000000.0
2007-04-20 02:13:00,5.4641,5.46443,5.46395,5.46395,9000000.0
2007-04-20 02:14:00,5.46422,5.46486,5.46368,5.46398,16000000.0
2007-04-20 02:15:00,5.46369,5.46442,5.46361,5.46403,15000000.0
2007-04-20 02:16:00,5.4642,5.46482,5.46338,5.46482,16000000.0
2007-04-20 02:17:00,5.46467,5.46467,5.46311,5.46343,14000000.0
2007-04-20 02:18:00,5.46455,5.46455,5.4628,5.46338,16000000.0
2007-04-20 02:19:00,5.46303,5.46306,5.4628,5.46303,11000000.0
2007-04-20 02:20:00,5.46405,5.46405,5.46313,5.46313,10000000.0
2007-04-20 02:21:00,5.46334,5.46436,5.46298,5.46374,18000000.0
2007-04-20 02:22:00,5.46471,5.46471,5.46213,5.46213,15000000.0
2007-04-20 02:23:00,5.46367,5.46367,5.46205,5.46239,16000000.0
2007-04-20 02:24:00,5.46378,5.46378,5.46218,5.46218,12000000.0
2007-04-20 02:25:00,5.46357,5.46357,5.46196,5.46284,18000000.0
2007-04-20 02:26:00,5.46184,5.46284,5.46168,5.46178,8000000.0
2007-04-20 02:27:00,5.46236,5.46376,5.46236,5.46357,12000000.0
2007-04-20 02:28:00,5.46356,5.46356,5.46232,5.46308,15000000.0
2007-04-20 02:29:00,5.46319,5.46411,5.4627,5.4627,15000000.0
2007-04-20 02:30:00,5.46354,5.46362,5.46188,5.46252,19000000.0
2007-04-20 02:31:00,5.46277,5.46284,5.46169,5.46198,13000000.0
2007-04-20 02:32:00,5.46295,5.46307,5.46158,5.4624,17000000.0
2007-04-20 02:33:00,5.46287,5.46288,5.46154,5.46189,10000000.0
2007-04-20 02:34:00,5.46257,5.463,5.46185,5.4626,11000000.0
2007-04-20 02:35:00,5.46299,5.46299,5.46193,5.46208,14000000.0
2007-04-20 02:36:00,5.46238,5.46245,5.46225,5.46245,13000000.0
2007-04-20 02:37:00,5.46329,5.46333,5.46193,5.46285,9000000.0
2007-04-20 02:38:00,5.46161,5.46314,5.46149,5.46314,12000000.0
2007-04-20 02:39:00,5.46345,5.46347,5.46225,5.46225,11000000.0
2007-04-20 02:40:00,5.4639,5.4639,5.46214,5.46345,19000000.0
2007-04-20 02:41:00,5.46262,5.4632,5.46214,5.46234,12000000.0
2007-04-20 02:42:00,5.46241,5.46308,5.46214,5.46238,11000000.0
2007-04-20 02:43:00,5.46262,5.46376,5.46235,5.46334,12000000.0
2007-04-20 02:44:00,5.46329,5.46369,5.46272,5.46301,9000000.0
2007-04-20 02:45:00,5.46283,5.46403,5.46275,5.46403,13000000.0
2007-04-20 02:46:00,5.4639,5.46411,5.46309,5.46334,11000000.0
2007-04-20 02:47:00,5.46327,5.46408,5.46276,5.46324,10000000.0
2007-04-20 02:48:00,5.46314,5.46404,5.46276,5.46291,11000000.0
2007-04-20 02:49:00,5.463,5.46332,5.46246,5.46246,10000000.0
2007-04-20 02:50:00,5.46256,5.46296,5.46252,5.46296,17000000.0
2007-04-20 02:51:00,5.46389,5.46389,5.46273,5.46308,15000000.0
2007-04-20 02:52:00,5.46376,5.46379,5.46252,5.46252,13000000.0
2007-04-20 02:53:00,5.46318,5.46469,5.46318,5.46397,12000000.0
2007-04-20 02:54:00,5.46354,5.46494,5.46325,5.46404,13000000.0
2007-04-20 02:55:00,5.4642,5.46495,5.46287,5.46495,13000000.0
2007-04-20 02:56:00,5.46371,5.46467,5.46273,5.46306,13000000.0
2007-04-20 02:57:00,5.46435,5.46505,5.46347,5.46433,10000000.0
2007-04-20 02:58:00,5.46577,5.46644,5.46387,5.46644,15000000.0
2007-04-20 02:59:00,5.46658,5.46707,5.46505,5.46571,12000000.0
2007-04-20 03:00:00,5.46652,5.46683,5.46528,5.4659,17000000.0
2007-04-20 03:01:00,5.46586,5.46648,5.4648,5.46515,9000000.0
2007-04-20 03:02:00,5.46505,5.4659,5.46416,5.46494,15000000.0
2007-04-20 03:03:00,5.4651,5.46587,5.46393,5.46393,14000000.0
2007-04-20 03:04:00,5.46512,5.46545,5.46422,5.46439,11000000.0
2007-04-20 03:05:00,5.46534,5.46627,5.46509,5.46585,12000000.0
2007-04-20 03:06:00,5.46576,5.46633,5.46473,5.46559,12000000.0
2007-04-20 03:07:00,5.46638,5.46716,5.46494,5.46573,18000000.0
2007-04-20 03:08:00,5.46562,5.46657,5.46517,5.46517,9000000.0
2007-04-20 03:09:00,5.46707,5.46707,5.46572,5.46649,9000000.0
2007-04-20 03:10:00,5.46514,5.46589,5.46462,5.46536,11000000.0
2007-04-20 03:11:00,5.46575,5.46684,5.46449,5.46684,16000000.0
2007-04-20 03:12:00,5.46515,5.46605,5.4649,5.46522,8000000.0
2007-04-20 03:13:00,5.466,5.46622,5.4647,5.46534,12000000.0
2007-04-20 03:14:00,5.46591,5.46592,5.46459,5.46459,16000000.0
2007-04-20 03:15:00,5.46429,5.46579,5.46429,5.46535,10000000.0
2007-04-20 03:16:00,5.46513,5.46602,5.46466,5.46595,16000000.0
2007-04-20 03:17:00,5.46528,5.46672,5.46485,5.46573,16000000.0
2007-04-20 03:18:00,5.46625,5.46692,5.46602,5.46674,9000000.0
2007-04-20 03:19:00,5.46627,5.4671,5.46627,5.46684,10000000.0
2007-04-20 03:20:00,5.46644,5.46715,5.46606,5.46607,20000000.0
2007-04-20 03:21:00,5.46792,5.46883,5.46662,5.46883,18000000.0
2007-04-20 03:22:00,5.4675,5.46799,5.46626,5.46698,15000000.0
2007-04-20 03:23:00,5.46653,5.46768,5.46612,5.46666,15000000.0
2007-04-20 03:24:00,5.46653,5.46772,5.46577,5.46665,12000000.0
2007-04-20 03:25:00,5.46671,5.46797,5.46656,5.46794,15000000.0
2007-04-20 03:26:00,5.4673,5.4673,5.4659,5.46644,19000000.0
2007-04-20 03:27:00,5.46764,5.46764,5.46642,5.46655,8000000.0
2007-04-20 03:28:00,5.46635,5.46723,5.46621,5.46627,13000000.0
2007-04-20 03:29:00,5.46685,5.46705,5.46685,5.46705,9000000.0
2007-04-20 03:30:00,5.46674,5.46731,5.46662,5.4668,17000000.0
2007-04-20 03:31:00,5.4673,5.46766,5.46641,5.46715,7000000.0
2007-04-20 03:32:00,5.46714,5.4675,5.46587,5.4675,15000000.0
2007-04-20 03:33:00,5.46656,5.4669,5.46604,5.46604,14000000.0
2007-04-20 03:34:00,5.46628,5.46628,5.46615,5.46615,13000000.0
2007-04-20 03:35:00,5.46591,5.46745,5.46591,5.46745,9000000.0
2007-04-20 03:36:00,5.4673,5.4673,5.46583,5.467,13000000.0
2007-04-20 03:37:00,5.46728,5.46733,5.46711,5.46727,13000000.0
2007-04-20 03:38:00,5.46725,5.46725,5.46705,5.46725,14000000.0
2007-04-20 03:39:00,5.46601,5.46732,5.46601,5.46708,11000000.0
2007-04-20 03:40:00,5.46562,5.46596,5.46562,5.46579,12000000.0
2007-04-20 03:41:00,5.46721,5.46721,5.46561,5.46686,19000000.0
2007-04-20 03:42:00,5.46565,5.46669,5.46565,5.46595,10000000.0
2007-04-20 03:43:00,5.46732,5.46732,5.46699,5.46702,12000000.0
2007-04-20 03:44:00,5.46676,5.46729,5.4659,5.46663,12000000.0
2007-04-20 03:45:00,5.46646,5.46646,5.46516,5.46641,14000000.0
2007-04-20 03:46:00,5.46523,5.46634,5.46508,5.46508,13000000.0
2007-04-20 03:47:00,5.46524,5.46596,5.46478,5.46514,9000000.0
2007-04-20 03:48:00,5.46417,5.46547,5.46417,5.46465,8000000.0
2007-04-20 03:49:00,5.46519,5.46569,5.46443,5.46485,19000000.0
2007-04-20 03:50:00,5.46572,5.46624,5.46441,5.46623,12000000.0
2007-04-20 03:51:00,5.46556,5.4666,5.46523,5.46656,15000000.0
2007-04-20 03:52:00,5.46508,5.46585,5.46437,5.46437,11000000.0
2007-04-20 03:53:00,5.46473,5.4662,5.46466,5.46536,12000000.0
2007-04-20 03:54:00,5.46648,5.46655,5.46635,5.46635,12000000.0
2007-04-20 03:55:00,5.46635,5.46689,5.46575,5.46653,12000000.0
2007-04-20 03:56:00,5.46634,5.46634,5.46522,5.46569,14000000.0
2007-04-20 03:57:00,5.4656,5.46661,5.4651,5.4665,15000000.0
2007-04-20 03:58:00,5.46634,5.46634,5.46513,5.4658,12000000.0
2007-04-20 03:59:00,5.46601,5.46621,5.46471,5.46557,17000000.0
2007-04-20 04:00:00,5.46583,5.46604,5.46488,5.46588,14000000.0
2007-04-20 04:01:00,5.46591,5.46619,5.46466,5.46569,13000000.0
2007-04-20 04:02:00,5.46499,5.4658,5.46422,5.4658,16000000.0
2007-04-20 04:03:00,5.46598,5.46598,5.46446,5.46511,14000000.0
2007-04-20 04:04:00,5.4649,5.46561,5.46424,5.46525,19000000.0
2007-04-20 04:05:00,5.46532,5.4661,5.46479,5.46554,12000000.0
2007-04-20 04:06:00,5.46577,5.46704,5.46549,5.46549,18000000.0
2007-04-20 04:07:00,5.46559,5.46676,5.46518,5.46607,16000000.0
2007-04-20 04:08:00,5.4661,5.46671,5.46584,5.46584,8000000.0
2007-04-20 04:09:00,5.46713,5.46714,5.46586,5.46662,13000000.0
2007-04-20 04:10:00,5.46713,5.46713,5.46641,5.46664,14000000.0
2007-04-20 04:11:00,5.46682,5.46682,5.46593,5.46646,18000000.0
2007-04-20 04:12:00,5.46675,5.46798,5.46675,5.46794,10000000.0
2007-04-20 04:13:00,5.46776,5.46909,5.46737,5.46817,14000000.0
2007-04-20 04:14:00,5.46786,5.46899,5.4675,5.46756,20000000.0
2007-04-20 04:15:00,5.46847,5.46847,5.46706,5.46706,14000000.0
2007-04-20 04:16:00,5.46758,5.4683,5.46657,5.46724,15000000.0
2007-04-20 04:17:00,5.46755,5.46837,5.46733,5.46738,22000000.0
2007-04-20 04:18:00,5.46884,5.46884,5.4669,5.46711,17000000.0
2007-04-20 04:19:00,5.46809,5.46851,5.46726,5.46774,12000000.0
2007-04-20 04:20:00,5.46789,5.46887,5.46756,5.46868,17000000.0
2007-04-20 04:21:00,5.46825,5.46901,5.46786,5.46841,13000000.0
2007-04-20 04:22:00,5.46749,5.46906,5.46734,5.46813,14000000.0
2007-04-20 04:23:00,5.46806,5.46837,5.46683,5.46751,9000000.0
2007-04-20 04:24:00,5.46721,5.4686,5.46721,5.46735,9000000.0
2007-04-20 04:25:00,5.46778,5.46856,5.4677,5.46856,13000000.0
2007-04-20 04:26:00,5.46768,5.46887,5.46768,5.46869,12000000.0
2007-04-20 04:27:00,5.46769,5.46841,5.46693,5.46737,16000000.0
2007-04-20 04:28:00,5.46692,5.46832,5.46692,5.46807,11000000.0
2007-04-20 04:29:00,5.46756,5.46794,5.4669,5.46703,20000000.0
2007-04-20 04:30:00,5.46687,5.46779,5.46621,5.46743,16000000.0
2007-04-20 04:31:00,5.46797,5.46797,5.46671,5.46677,12000000.0
2007-04-20 04:32:00,5.46828,5.46828,5.46705,5.46711,11000000.0
2007-04-20 04:33:00,5.46706,5.46776,5.46588,5.4668,14000000.0
2007-04-20 04:34:00,5.46642,5.46771,5.46624,5.4677,11000000.0
2007-04-20 04:35:00,5.46793,5.46793,5.46642,5.4671,14000000.0
2007-04-20 04:36:00,5.46679,5.46734,5.46629,5.46734,11000000.0
2007-04-20 04:37:00,5.46719,5.468,5.46675,5.46727,15000000.0
2007-04-20 04:38:00,5.46675,5.46713,5.46675,5.46711,7000000.0
2007-04-20 04:39:00,5.4672,5.46815,5.46681,5.46783,19000000.0
2007-04-20 04:40:00,5.46643,5.46755,5.46643,5.4669,14000000.0
2007-04-20 04:41:00,5.46826,5.46826,5.4663,5.46691,12000000.0
2007-04-20 04:42:00,5.46708,5.46767,5.46678,5.46758,11000000.0
2007-04-20 04:43:00,5.4672,5.4677,5.4665,5.46719,15000000.0
2007-04-20 04:44:00,5.46811,5.46811,5.467,5.46713,13000000.0
2007-04-20 04:45:00,5.46727,5.46805,5.46722,5.46738,19000000.0
2007-04-20 04:46:00,5.46747,5.4678,5.46709,5.4675,14000000.0
2007-04-20 04:47:00,5.46742,5.46803,5.4667,5.46803,7000000.0
2007-04-20 04:48:00,5.46763,5.46844,5.46666,5.46844,14000000.0
2007-04-20 04:49:00,5.46833,5.46833,5.46707,5.46707,12000000.0
2007-04-20 04:50:00,5.4677,5.46869,5.46746,5.46869,9000000.0
2007-04-20 04:51:00,5.46875,5.46875,5.46851,5.46875,16000000.0
2007-04-20 04:52:00,5.46793,5.46894,5.46738,5.46847,14000000.0
2007-04-20 04:53:00,5.46839,5.46934,5.46839,5.46923,12000000.0
2007-04-20 04:54:00,5.46834,5.46909,5.46807,5.469,9000000.0
2007-04-20 04:55:00,5.46918,5.46918,5.46784,5.4685,19000000.0
2007-04-20 04:56:00,5.46818,5.4687,5.46787,5.46808,17000000.0
2007-04-20 04:57:00,5.46891,5.46915,5.46773,5.46844,15000000.0
2007-04-20 04:58:00,5.46813,5.46847,5.46758,5.4681,7000000.0
2007-04-20 04:59:00,5.46918,5.46918,5.46761,5.46828,10000000.0
2007-04-20 05:00:00,5.46773,5.46828,5.46641,5.46747,19000000.0
2007-04-20 05:01:00,5.46793,5.46793,5.46625,5.46652,8000000.0
2007-04-20 05:02:00,5.46604,5.46776,5.46604,5.46649,8000000.0
2007-04-20 05:03:00,5.46675,5.46675,5.46566,5.46575,13000000.0
2007-04-20 05:04:00,5.46584,5.46689,5.46547,5.46547,16000000.0
2007-04-20 05:05:00,5.46623,5.467,5.46606,5.467,17000000.0
2007-04-20 05:06:00,5.46701,5.46718,5.46585,5.46637,15000000.0
2007-04-20 05:07:00,5.46655,5.46694,5.46598,5.46662,9000000.0
2007-04-20 05:08:00,5.46631,5.4674,5.46617,5.46732,14000000.0
2007-04-20 05:09:00,5.46717,5.46802,5.46625,5.467,15000000.0
2007-04-20 05:10:00,5.46712,5.46837,5.4665,5.4665,13000000.0
2007-04-20 05:11:00,5.46726,5.46751,5.46615,5.46626,13000000.0
2007-04-20 05:12:00,5.46688,5.46727,5.46662,5.46662,15000000.0
2007-04-20 05:13:00,5.46661,5.46684,5.46642,5.46654,14000000.0
2007-04-20 05:14:00,5.46675,5.46688,5.46629,5.46629,13000000.0
2007-04-20 05:15:00,5.4667,5.46718,5.46587,5.4663,15000000.0
2007-04-20 05:16:00,5.46569,5.46667,5.46543,5.46583,12000000.0
2007-04-20 05:17:00,5.46595,5.46639,5.4655,5.46564,13000000.0
2007-04-20 05:18:00,5.46627,5.46628,5.46519,5.46582,14000000.0
2007-04-20 05:19:00,5.46675,5.46695,5.46675,5.46675,9000000.0
2007-04-20 05:20:00,5.46557,5.46626,5.46482,5.46482,12000000.0
2007-04-20 05:21:00,5.46643,5.46643,5.46525,5.46582,9000000.0
2007-04-20 05:22:00,5.46563,5.46612,5.46501,5.46501,13000000.0
2007-04-20 05:23:00,5.4655,5.4665,5.4652,5.46609,9000000.0
2007-04-20 05:24:00,5.46575,5.46683,5.46521,5.46681,13000000.0
2007-04-20 05:25:00,5.46697,5.46743,5.46588,5.46588,10000000.0
2007-04-20 05:26:00,5.46654,5.46691,5.46546,5.46653,11000000.0
2007-04-20 05:27:00,5.46675,5.46675,5.46518,5.4657,20000000.0
2007-04-20 05:28:00,5.46504,5.46606,5.46504,5.46529,11000000.0
2007-04-20 05:29:00,5.4666,5.4666,5.46565,5.46567,8000000.0
2007-04-20 05:30:00,5.46597,5.4667,5.46534,5.46567,13000000.0
2007-04-20 05:31:00,5.46481,5.46666,5.46481,5.46564,12000000.0
2007-04-20 05:32:00,5.46657,5.46657,5.46523,5.46564,14000000.0
2007-04-20 05:33:00,5.46582,5.46621,5.4654,5.46581,10000000.0
2007-04-20 05:34:00,5.46506,5.4667,5.46506,5.46632,14000000.0
2007-04-20 05:35:00,5.46501,5.46635,5.46501,5.46635,16000000.0
2007-04-20 05:36:00,5.46556,5.46643,5.46487,5.46643,11000000.0
2007-04-20 05:37:00,5.46489,5.4662,5.46489,5.46559,14000000.0
2007-04-20 05:38:00,5.4653,5.46617,5.46479,5.46572,12000000.0
2007-04-20 05:39:00,5.46515,5.46658,5.46479,5.46658,16000000.0
2007-04-20 05:40:00,5.46515,5.4665,5.46515,5.46518,15000000.0
2007-04-20 05:41:00,5.46586,5.46606,5.46514,5.46548,11000000.0
2007-04-20 05:42:00,5.46538,5.46607,5.46516,5.46558,20000000.0
2007-04-20 05:43:00,5.46494,5.46642,5.46494,5.46642,13000000.0
2007-04-20 05:44:00,5.4657,5.46612,5.46485,5.46485,10000000.0
2007-04-20 05:45:00,5.46608,5.4661,5.46511,5.4658,9000000.0
2007-04-20 05:46:00,5.46596,5.46636,5.46491,5.4653,24000000.0
2007-04-20 05:47:00,5.46573,5.46645,5.46521,5.46532,16000000.0
2007-04-20 05:48:00,5.46667,5.46667,5.46586,5.46631,8000000.0
2007-04-20 05:49:00,5.46544,5.46638,5.46544,5.46563,7000000.0
2007-04-20 05:50:00,5.46679,5.46679,5.46548,5.46657,11000000.0
2007-04-20 05:51:00,5.46607,5.46656,5.465,5.46509,18000000.0
2007-04-20 05:52:00,5.46589,5.46614,5.46516,5.46538,9000000.0
2007-04-20 05:53:00,5.46571,5.46638,5.46488,5.46628,15000000.0
2007-04-20 05:54:00,5.46494,5.46574,5.46429,5.46522,14000000.0
2007-04-20 05:55:00,5.46459,5.46612,5.46459,5.46471,15000000.0
2007-04-20 05:56:00,5.46555,5.46641,5.46475,5.46585,23000000.0
2007-04-20 05:57:00,5.46489,5.46659,5.46489,5.46554,17000000.0
2007-04-20 05:58:00,5.46522,5.46606,5.46487,5.46606,11000000.0
2007-04-20 05:59:00,5.46637,5.46637,5.46528,5.46528,13000000.0
2007-04-20 06:00:00,5.46565,5.46575,5.46541,5.46554,18000000.0
2007-04-20 06:01:00,5.46526,5.46539,5.46514,5.46514,9000000.0
2007-04-20 06:02:00,5.46597,5.46597,5.46524,5.46581,16000000.0
2007-04-20 06:03:00,5.46595,5.4664,5.46499,5.46633,12000000.0
2007-04-20 06:04:00,5.46483,5.46613,5.46483,5.46589,17000000.0
2007-04-20 06:05:00,5.46492,5.46621,5.46492,5.46581,11000000.0
2007-04-20 06:06:00,5.46641,5.46711,5.46628,5.46631,14000000.0
2007-04-20 06:07:00,5.46619,5.46682,5.46545,5.4658,13000000.0
2007-04-20 06:08:00,5.46572,5.46629,5.46554,5.4656,13000000.0
2007-04-20 06:09:00,5.4656,5.46647,5.46531,5.46589,11000000.0
2007-04-20 06:10:00,5.46579,5.46675,5.46576,5.46579,8000000.0
2007-04-20 06:11:00,5.46622,5.46651,5.46595,5.46599,17000000.0
2007-04-20 06:12:00,5.46632,5.46676,5.46562,5.46562,13000000.0
2007-04-20 06:13:00,5.46636,5.46648,5.46565,5.46598,13000000.0
2007-04-20 06:14:00,5.46716,5.46719,5.46604,5.46621,11000000.0
2007-04-20 06:15:00,5.46647,5.46696,5.46573,5.46591,16000000.0
2007-04-20 06:16:00,5.46606,5.46689,5.46546,5.46624,13000000.0
2007-04-20 06:17:00,5.4657,5.46665,5.4657,5.46612,18000000.0
2007-04-20 06:18:00,5.46719,5.46719,5.4661,5.4661,11000000.0
2007-04-20 06:19:00,5.4661,5.46623,5.46603,5.46616,7000000.0
2007-04-20 06:20:00,5.4666,5.46686,5.46547,5.46686,17000000.0
2007-04-20 06:21:00,5.46612,5.46631,5.4655,5.46631,13000000.0
2007-04-20 06:22:00,5.46604,5.46697,5.46604,5.46686,19000000.0
2007-04-20 06:23:00,5.46653,5.46703,5.46643,5.46703,19000000.0
2007-04-20 06:24:00,5.46693,5.46809,5.46612,5.46612,20000000.0
2007-04-20 06:25:00,5.46685,5.46705,5.46685,5.46685,8000000.0
2007-04-20 06:26:00,5.4671,5.46799,5.46628,5.46628,19000000.0
2007-04-20 06:27:00,5.46678,5.46678,5.46633,5.46633,12000000.0
2007-04-20 06:28:00,5.46676,5.46771,5.46652,5.46765,10000000.0
2007-04-20 06:29:00,5.4668,5.46763,5.46669,5.46702,10000000.0
2007-04-20 06:30:00,5.46625,5.46709,5.46625,5.46682,12000000.0
2007-04-20 06:31:00,5.46596,5.46596,5.46556,5.46581,15000000.0
2007-04-20 06:32:00,5.46722,5.46811,5.46707,5.46742,11000000.0
2007-04-20 06:33:00,5.46847,5.46847,5.46722,5.46722,13000000.0
2007-04-20 06:34:00,5.46742,5.46781,5.46742,5.46781,7000000.0
2007-04-20 06:35:00,5.46769,5.46821,5.46687,5.46745,11000000.0
2007-04-20 06:36:00,5.46744,5.46791,5.46703,5.46703,7000000.0
2007-04-20 06:37:00,5.46699,5.46774,5.46643,5.46774,9000000.0
2007-04-20 06:38:00,5.46665,5.46763,5.46629,5.46746,11000000.0
2007-04-20 06:39:00,5.46744,5.46744,5.46656,5.46656,14000000.0
2007-04-20 06:40:00,5.46712,5.46843,5.46661,5.46734,12000000.0
2007-04-20 06:41:00,5.46711,5.4679,5.46644,5.46759,17000000.0
2007-04-20 06:42:00,5.46726,5.46805,5.46638,5.46784,13000000.0
2007-04-20 06:43:00,5.4672,5.46794,5.46617,5.46617,11000000.0
2007-04-20 06:44:00,5.46742,5.46742,5.4665,5.46654,15000000.0
2007-04-20 06:45:00,5.46676,5.46683,5.46655,5.46655,10000000.0
2007-04-20 06:46:00,5.46691,5.46735,5.46595,5.46614,14000000.0
2007-04-20 06:47:00,5.46715,5.46728,5.46574,5.46575,10000000.0
2007-04-20 06:48:00,5.46571,5.46653,5.46541,5.46644,13000000.0
2007-04-20 06:49:00,5.46705,5.46731,5.46561,5.46602,15000000.0
2007-04-20 06:50:00,5.46559,5.46712,5.46559,5.46619,16000000.0
2007-04-20 06:51:00,5.46607,5.46717,5.46579,5.46579,14000000.0
2007-04-20 06:52:00,5.46584,5.46691,5.46578,5.46578,10000000.0
2007-04-20 06:53:00,5.46646,5.46665,5.46634,5.46651,12000000.0
2007-04-20 06:54:00,5.46623,5.46679,5.46527,5.46527,14000000.0
2007-04-20 06:55:00,5.46697,5.46697,5.46546,5.46619,18000000.0
2007-04-20 06:56:00,5.46561,5.4658,5.46548,5.4658,19000000.0
2007-04-20 06:57:00,5.46714,5.46722,5.46637,5.46637,8000000.0
2007-04-20 06:58:00,5.46787,5.46787,5.46761,5.46761,10000000.0
2007-04-20 06:59:00,5.46696,5.46782,5.46609,5.4665,17000000.0
2007-04-20 07:00:00,5.4664,5.46708,5.4659,5.46647,11000000.0
2007-04-20 07:01:00,5.46772,5.46777,5.46619,5.46676,11000000.0
2007-04-20 07:02:00,5.46734,5.46734,5.46603,5.46633,13000000.0
2007-04-20 07:03:00,5.4673,5.46793,5.46631,5.46638,12000000.0
2007-04-20 07:04:00,5.46813,5.46813,5.46663,5.46727,18000000.0
2007-04-20 07:05:00,5.46751,5.46863,5.46661,5.46711,12000000.0
2007-04-20 07:06:00,5.4671,5.46783,5.46641,5.46641,15000000.0
2007-04-20 07:07:00,5.46751,5.46829,5.46741,5.46829,11000000.0
2007-04-20 07:08:00,5.46803,5.46821,5.46717,5.46821,9000000.0
2007-04-20 07:09:00,5.46724,5.46817,5.46688,5.46817,15000000.0
2007-04-20 07:10:00,5.46848,5.46848,5.46657,5.46691,19000000.0
2007-04-20 07:11:00,5.46653,5.46757,5.4662,5.46703,9000000.0
2007-04-20 07:12:00,5.46803,5.4681,5.46648,5.46648,12000000.0
2007-04-20 07:13:00,5.46647,5.46752,5.46647,5.46697,19000000.0
2007-04-20 07:14:00,5.46748,5.46763,5.4661,5.46623,8000000.0
2007-04-20 07:15:00,5.46779,5.46804,5.46777,5.46777,16000000.0
2007-04-20 07:16:00,5.46665,5.46809,5.46665,5.46679,18000000.0
2007-04-20 07:17:00,5.46731,5.46813,5.46678,5.46708,22000000.0
2007-04-20 07:18:00,5.4668,5.46779,5.4668,5.46759,16000000.0
2007-04-20 07:19:00,5.46765,5.46816,5.46697,5.46723,17000000.0
2007-04-20 07:20:00,5.46809,5.46809,5.46653,5.46748,14000000.0
2007-04-20 07:21:00,5.4673,5.46802,5.4665,5.46705,16000000.0
2007-04-20 07:22:00,5.46734,5.46755,5.46642,5.46691,14000000.0
2007-04-20 07:23:00,5.46831,5.46831,5.46672,5.46745,17000000.0
2007-04-20 07:24:00,5.46726,5.4684,5.46722,5.46772,9000000.0
2007-04-20 07:25:00,5.46709,5.46785,5.46674,5.46724,13000000.0
2007-04-20 07:26:00,5.4676,5.4676,5.466,5.46704,13000000.0
2007-04-20 07:27:00,5.46631,5.46802,5.46631,5.46729,7000000.0
2007-04-20 07:28:00,5.46782,5.46803,5.4669,5.46723,18000000.0
2007-04-20 07:29:00,5.46704,5.46757,5.46662,5.46757,8000000.0
2007-04-20 07:30:00,5.46806,5.4681,5.46777,5.46808,16000000.0
2007-04-20 07:31:00,5.46656,5.4673,5.46648,5.46648,15000000.0
2007-04-20 07:32:00,5.46734,5.46808,5.46668,5.46784,13000000.0
2007-04-20 07:33:00,5.46686,5.46785,5.46661,5.46697,8000000.0
2007-04-20 07:34:00,5.46735,5.46797,5.46672,5.46797,11000000.0
2007-04-20 07:35:00,5.46814,5.46814,5.46619,5.46665,16000000.0
2007-04-20 07:36:00,5.46677,5.46698,5.46659,5.46664,11000000.0
2007-04-20 07:37:00,5.46668,5.4675,5.46668,5.4675,17000000.0
2007-04-20 07:38:00,5.46705,5.46748,5.46632,5.46632,9000000.0
2007-04-20 07:39:00,5.4673,5.46838,5.46656,5.46838,12000000.0
2007-04-20 07:40:00,5.46795,5.46883,5.46768,5.46801,14000000.0
2007-04-20 07:41:00,5.46849,5.46887,5.46768,5.46842,14000000.0
2007-04-20 07:42:00,5.46865,5.46865,5.46806,5.46808,8000000.0
2007-04-20 07:43:00,5.46893,5.46897,5.46731,5.46867,15000000.0
2007-04-20 07:44:00,5.46737,5.46838,5.46721,5.46765,13000000.0
2007-04-20 07:45:00,5.46838,5.46838,5.46664,5.46682,19000000.0
2007-04-20 07:46:00,5.46767,5.46789,5.4671,5.46771,11000000.0
2007-04-20 07:47:00,5.46632,5.46776,5.46632,5.46776,16000000.0
2007-04-20 07:48:00,5.4669,5.46784,5.46644,5.46699,9000000.0
2007-04-20 07:49:00,5.46796,5.46865,5.46719,5.46865,11000000.0
2007-04-20 07:50:00,5.46922,5.46922,5.46741,5.46773,11000000.0
2007-04-20 07:51:00,5.46847,5.4689,5.46743,5.46832,13000000.0
2007-04-20 07:52:00,5.46921,5.46921,5.46745,5.46803,14000000.0
2007-04-20 07:53:00,5.46905,5.46906,5.46773,5.46883,10000000.0
2007-04-20 07:54:00,5.46795,5.46847,5.46722,5.46804,17000000.0
2007-04-20 07:55:00,5.46753,5.46897,5.46743,5.46897,10000000.0
2007-04-20 07:56:00,5.46767,5.46865,5.46767,5.46863,11000000.0
2007-04-20 07:57:00,5.46926,5.46932,5.46841,5.46908,11000000.0
2007-04-20 07:58:00,5.46904,5.46904,5.4674,5.4674,24000000.0
2007-04-20 07:59:00,5.4685,5.46918,5.46774,5.46918,11000000.0
2007-04-20 08:00:00,5.46925,5.46952,5.46755,5.46799,14000000.0
2007-04-20 08:01:00,5.46851,5.46851,5.46573,5.46604,15000000.0
2007-04-20 08:02:00,5.46663,5.46721,5.46545,5.46607,16000000.0
2007-04-20 08:03:00,5.46555,5.46555,5.46406,5.46406,10000000.0
2007-04-20 08:04:00,5.4638,5.46535,5.46364,5.46508,13000000.0
2007-04-20 08:05:00,5.46615,5.47291,5.46542,5.46597,18000000.0
2007-04-20 08:06:00,5.46447,5.46518,5.46356,5.46356,14000000.0
2007-04-20 08:07:00,5.46435,5.46506,5.46385,5.46447,11000000.0
2007-04-20 08:08:00,5.46312,5.46418,5.46209,5.46228,19000000.0
2007-04-20 08:09:00,5.46297,5.47056,5.46297,5.46413,9000000.0
2007-04-20 08:10:00,5.46176,5.46358,5.46176,5.46358,8000000.0
2007-04-20 08:11:00,5.46348,5.46348,5.46047,5.46081,16000000.0
2007-04-20 08:12:00,5.46189,5.46193,5.46013,5.46159,16000000.0
2007-04-20 08:13:00,5.46184,5.46184,5.46005,5.46006,15000000.0
2007-04-20 08:14:00,5.46124,5.46124,5.45875,5.45982,15000000.0
2007-04-20 08:15:00,5.45879,5.46135,5.45876,5.46098,14000000.0
2007-04-20 08:16:00,5.45915,5.46038,5.45886,5.4602,14000000.0
2007-04-20 08:17:00,5.4598,5.46065,5.45868,5.46012,15000000.0
2007-04-20 08:18:00,5.46115,5.46146,5.45948,5.45996,11000000.0
2007-04-20 08:19:00,5.46029,5.46114,5.45953,5.46092,16000000.0
2007-04-20 08:20:00,5.46005,5.46118,5.45966,5.46118,17000000.0
2007-04-20 08:21:00,5.46017,5.46099,5.45822,5.45982,15000000.0
2007-04-20 08:22:00,5.45991,5.46012,5.45814,5.45814,8000000.0
2007-04-20 08:23:00,5.4591,5.46017,5.45856,5.45935,15000000.0
2007-04-20 08:24:00,5.4594,5.45984,5.45878,5.45935,8000000.0
2007-04-20 08:25:00,5.45969,5.46052,5.45888,5.46036,17000000.0
2007-04-20 08:26:00,5.46087,5.46087,5.45943,5.45994,14000000.0
2007-04-20 08:27:00,5.46115,5.46188,5.46053,5.46109,9000000.0
2007-04-20 08:28:00,5.46236,5.46267,5.46184,5.46267,11000000.0
2007-04-20 08:29:00,5.46262,5.46284,5.46146,5.46146,15000000.0
2007-04-20 08:30:00,5.46209,5.46284,5.46131,5.46222,10000000.0
2007-04-20 08:31:00,5.46084,5.46291,5.46084,5.46229,17000000.0
2007-04-20 08:32:00,5.46136,5.46237,5.46072,5.4617,20000000.0
2007-04-20 08:33:00,5.46059,5.46231,5.46059,5.46164,7000000.0
2007-04-20 08:34:00,5.46191,5.46202,5.46032,5.46126,8000000.0
2007-04-20 08:35:00,5.46203,5.46203,5.46046,5.46149,19000000.0
2007-04-20 08:36:00,5.46162,5.46175,5.46013,5.46146,14000000.0
2007-04-20 08:37:00,5.46048,5.46185,5.46048,5.46144,12000000.0
2007-04-20 08:38:00,5.46216,5.46319,5.46109,5.46217,13000000.0
2007-04-20 08:39:00,5.46241,5.46273,5.46095,5.46142,14000000.0
2007-04-20 08:40:00,5.4615,5.46219,5.4607,5.46217,12000000.0
2007-04-20 08:41:00,5.4614,5.46307,5.4614,5.46295,11000000.0
2007-04-20 08:42:00,5.4622,5.4622,5.45947,5.46041,18000000.0
2007-04-20 08:43:00,5.45978,5.46105,5.45978,5.46036,8000000.0
2007-04-20 08:44:00,5.4612,5.46168,5.46036,5.46078,12000000.0
2007-04-20 08:45:00,5.46104,5.46157,5.45955,5.46066,20000000.0
2007-04-20 08:46:00,5.46111,5.46111,5.45911,5.46013,10000000.0
2007-04-20 08:47:00,5.46017,5.46147,5.4599,5.46147,13000000.0
2007-04-20 08:48:00,5.46167,5.46167,5.46021,5.46104,16000000.0
2007-04-20 08:49:00,5.4619,5.46194,5.46081,5.46194,9000000.0
2007-04-20 08:50:00,5.46177,5.462,5.46062,5.46178,17000000.0
2007-04-20 08:51:00,5.46133,5.46161,5.46038,5.4613,8000000.0
2007-04-20 08:52:00,5.46091,5.46091,5.45969,5.45983,20000000.0
2007-04-20 08:53:00,5.46114,5.46114,5.45885,5.45988,16000000.0
2007-04-20 08:54:00,5.46027,5.4607,5.45924,5.46052,15000000.0
2007-04-20 08:55:00,5.46007,5.46071,5.4599,5.46031,12000000.0
2007-04-20 08:56:00,5.46097,5.4615,5.45962,5.46103,14000000.0
2007-04-20 08:57:00,5.46112,5.46123,5.45971,5.46104,14000000.0
2007-04-20 08:58:00,5.46083,5.46148,5.45987,5.46148,15000000.0
2007-04-20 08:59:00,5.46168,5.46202,5.46032,5.4614,15000000.0
2007-04-20 09:00:00,5.46164,5.46174,5.45996,5.46121,14000000.0
2007-04-20 09:01:00,5.46034,5.46187,5.4602,5.46163,14000000.0
2007-04-20 09:02:00,5.46185,5.46217,5.4609,5.46155,17000000.0
2007-04-20 09:03:00,5.46085,5.46241,5.46085,5.46241,16000000.0
2007-04-20 09:04:00,5.46373,5.46402,5.46151,5.46151,10000000.0
2007-04-20 09:05:00,5.46284,5.46318,5.46189,5.46306,14000000.0
2007-04-20 09:06:00,5.46302,5.46344,5.46167,5.46216,14000000.0
2007-04-20 09:07:00,5.46181,5.46331,5.46149,5.46317,9000000.0
2007-04-20 09:08:00,5.46325,5.46383,5.46256,5.46306,17000000.0
2007-04-20 09:09:00,5.46427,5.4643,5.46404,5.46404,9000000.0
2007-04-20 09:10:00,5.46408,5.46489,5.46319,5.46489,12000000.0
2007-04-20 09:11:00,5.46481,5.46509,5.46359,5.46443,15000000.0
2007-04-20 09:12:00,5.46468,5.46533,5.4629,5.46406,14000000.0
2007-04-20 09:13:00,5.46422,5.46463,5.46327,5.46397,12000000.0
2007-04-20 09:14:00,5.46322,5.46425,5.46296,5.46296,13000000.0
2007-04-20 09:15:00,5.46342,5.46474,5.46297,5.46454,13000000.0
2007-04-20 09:16:00,5.4639,5.4649,5.4634,5.4649,10000000.0
2007-04-20 09:17:00,5.46414,5.46616,5.46414,5.46565,14000000.0
2007-04-20 09:18:00,5.46508,5.46543,5.4634,5.46415,16000000.0
2007-04-20 09:19:00,5.46468,5.46489,5.46321,5.46458,14000000.0
2007-04-20 09:20:00,5.46324,5.4646,5.46324,5.46391,11000000.0
2007-04-20 09:21:00,5.46487,5.46487,5.46336,5.46373,11000000.0
2007-04-20 09:22:00,5.46307,5.46456,5.46276,5.46336,18000000.0
2007-04-20 09:23:00,5.463,5.46375,5.46225,5.4632,18000000.0
2007-04-20 09:24:00,5.46338,5.46406,5.46231,5.46314,18000000.0
2007-04-20 09:25:00,5.46319,5.4639,5.46245,5.46342,13000000.0
2007-04-20 09:26:00,5.46382,5.46477,5.46329,5.46477,13000000.0
2007-04-20 09:27:00,5.46457,5.46506,5.46349,5.46506,11000000.0
2007-04-20 09:28:00,5.46495,5.46495,5.46358,5.46391,12000000.0
2007-04-20 09:29:00,5.46388,5.46503,5.46388,5.46503,16000000.0
2007-04-20 09:30:00,5.46492,5.46492,5.46357,5.46403,11000000.0
2007-04-20 09:31:00,5.46346,5.46476,5.46346,5.46448,13000000.0
2007-04-20 09:32:00,5.4642,5.46509,5.46353,5.46455,14000000.0
2007-04-20 09:33:00,5.46423,5.46518,5.46383,5.46518,16000000.0
2007-04-20 09:34:00,5.46548,5.46645,5.46422,5.46645,13000000.0
2007-04-20 09:35:00,5.46699,5.46775,5.46646,5.46714,9000000.0
2007-04-20 09:36:00,5.46734,5.46734,5.46604,5.46604,7000000.0
2007-04-20 09:37:00,5.46721,5.46721,5.46548,5.46548,14000000.0
2007-04-20 09:38:00,5.46733,5.46736,5.46567,5.46699,18000000.0
2007-04-20 09:39:00,5.46581,5.46723,5.46581,5.46712,15000000.0
2007-04-20 09:40:00,5.46562,5.46679,5.46554,5.46667,10000000.0
2007-04-20 09:41:00,5.4666,5.46915,5.46569,5.46891,14000000.0
2007-04-20 09:42:00,5.46964,5.4706,5.46745,5.4706,18000000.0
2007-04-20 09:43:00,5.47014,5.47072,5.46961,5.47072,9000000.0
2007-04-20 09:44:00,5.47077,5.4708,5.46883,5.47011,10000000.0
2007-04-20 09:45:00,5.47073,5.47073,5.46918,5.47068,10000000.0
2007-04-20 09:46:00,5.4708,5.4708,5.46917,5.46917,14000000.0
2007-04-20 09:47:00,5.46992,5.47023,5.46838,5.46869,11000000.0
2007-04-20 09:48:00,5.46946,5.46946,5.46798,5.46911,10000000.0
2007-04-20 09:49:00,5.46941,5.4697,5.46739,5.46828,13000000.0
2007-04-20 09:50:00,5.46841,5.46899,5.46742,5.46783,12000000.0
2007-04-20 09:51:00,5.46904,5.46914,5.46723,5.46723,18000000.0
2007-04-20 09:52:00,5.46878,5.46883,5.46738,5.4684,12000000.0
2007-04-20 09:53:00,5.46793,5.46803,5.46637,5.46771,18000000.0
2007-04-20 09:54:00,5.4669,5.4684,5.46652,5.4684,13000000.0
2007-04-20 09:55:00,5.46807,5.46826,5.4663,5.46752,14000000.0
2007-04-20 09:56:00,5.46635,5.46813,5.46635,5.4679,16000000.0
2007-04-20 09:57:00,5.46706,5.46785,5.46605,5.46785,17000000.0
2007-04-20 09:58:00,5.46762,5.46783,5.46602,5.46695,18000000.0
2007-04-20 09:59:00,5.46777,5.46825,5.46707,5.4681,7000000.0
2007-04-20 10:00:00,5.46706,5.4677,5.46664,5.46742,13000000.0
2007-04-20 10:01:00,5.46823,5.46844,5.46689,5.46695,15000000.0
2007-04-20 10:02:00,5.46809,5.46869,5.46809,5.46869,10000000.0
2007-04-20 10:03:00,5.46866,5.469,5.46737,5.46874,15000000.0
2007-04-20 10:04:00,5.46865,5.46904,5.46774,5.46849,13000000.0
2007-04-20 10:05:00,5.4697,5.46995,5.46804,5.46992,16000000.0
2007-04-20 10:06:00,5.46989,5.47025,5.46862,5.47002,16000000.0
2007-04-20 10:07:00,5.46917,5.47033,5.46888,5.46982,24000000.0
2007-04-20 10:08:00,5.46853,5.46923,5.46848,5.46923,13000000.0
2007-04-20 10:09:00,5.46753,5.46902,5.46753,5.46838,17000000.0
2007-04-20 10:10:00,5.46926,5.46926,5.46746,5.46844,14000000.0
2007-04-20 10:11:00,5.46876,5.46914,5.46767,5.46913,14000000.0
2007-04-20 10:12:00,5.46904,5.46915,5.46748,5.46748,9000000.0
2007-04-20 10:13:00,5.46927,5.4695,5.46793,5.46793,13000000.0
2007-04-20 10:14:00,5.46884,5.46889,5.46795,5.46888,10000000.0
2007-04-20 10:15:00,5.46907,5.46937,5.46788,5.46856,19000000.0
2007-04-20 10:16:00,5.4693,5.4693,5.4684,5.46863,11000000.0
2007-04-20 10:17:00,5.46739,5.46831,5.46711,5.46722,13000000.0
2007-04-20 10:18:00,5.46633,5.46837,5.46633,5.46837,21000000.0
2007-04-20 10:19:00,5.4682,5.46858,5.46628,5.46628,12000000.0
2007-04-20 10:20:00,5.46761,5.46777,5.4663,5.46767,8000000.0
2007-04-20 10:21:00,5.46742,5.46791,5.46683,5.46727,17000000.0
2007-04-20 10:22:00,5.46751,5.46767,5.46639,5.46755,15000000.0
2007-04-20 10:23:00,5.46735,5.46806,5.46687,5.46806,11000000.0
2007-04-20 10:24:00,5.46804,5.46804,5.46671,5.46671,13000000.0
2007-04-20 10:25:00,5.46673,5.46855,5.46673,5.46855,14000000.0
2007-04-20 10:26:00,5.46839,5.46892,5.46757,5.46788,10000000.0
2007-04-20 10:27:00,5.46814,5.46814,5.46657,5.46751,9000000.0
2007-04-20 10:28:00,5.46777,5.46794,5.46666,5.46677,11000000.0
2007-04-20 10:29:00,5.46782,5.46782,5.4661,5.46673,19000000.0
2007-04-20 10:30:00,5.46783,5.46877,5.46764,5.46861,11000000.0
2007-04-20 10:31:00,5.46784,5.469,5.46784,5.4689,15000000.0
2007-04-20 10:32:00,5.46882,5.46955,5.46848,5.46955,9000000.0
2007-04-20 10:33:00,5.4699,5.4699,5.46846,5.46846,16000000.0
2007-04-20 10:34:00,5.46881,5.46911,5.46732,5.46808,11000000.0
2007-04-20 10:35:00,5.46774,5.4692,5.46756,5.46885,9000000.0
2007-04-20 10:36:00,5.46903,5.47011,5.46826,5.47011,13000000.0
2007-04-20 10:37:00,5.46998,5.47185,5.4692,5.47185,14000000.0
2007-04-20 10:38:00,5.47001,5.47094,5.46958,5.47023,7000000.0
2007-04-20 10:39:00,5.4701,5.47018,5.46904,5.46925,12000000.0
2007-04-20 10:40:00,5.46946,5.47047,5.46866,5.46998,17000000.0
2007-04-20 10:41:00,5.4694,5.47067,5.4694,5.47065,15000000.0
2007-04-20 10:42:00,5.47061,5.47102,5.46939,5.47102,13000000.0
2007-04-20 10:43:00,5.46959,5.47102,5.46957,5.47102,15000000.0
2007-04-20 10:44:00,5.47014,5.47248,5.47014,5.47018,11000000.0
2007-04-20 10:45:00,5.47161,5.4719,5.47039,5.47177,17000000.0
2007-04-20 10:46:00,5.47187,5.47222,5.47023,5.47197,9000000.0
2007-04-20 10:47:00,5.47076,5.47241,5.47044,5.47237,9000000.0
2007-04-20 10:48:00,5.47132,5.47197,5.47013,5.47057,11000000.0
2007-04-20 10:49:00,5.47001,5.47137,5.46955,5.47137,11000000.0
2007-04-20 10:50:00,5.4704,5.47102,5.46934,5.47102,16000000.0
2007-04-20 10:51:00,5.47095,5.47099,5.4696,5.46999,21000000.0
2007-04-20 10:52:00,5.47129,5.47156,5.47036,5.4713,8000000.0
2007-04-20 10:53:00,5.47128,5.47251,5.47119,5.47251,12000000.0
2007-04-20 10:54:00,5.47225,5.47244,5.47076,5.47076,16000000.0
2007-04-20 10:55:00,5.47169,5.47229,5.47081,5.47181,13000000.0
2007-04-20 10:56:00,5.4707,5.47264,5.4707,5.47206,16000000.0
2007-04-20 10:57:00,5.47079,5.4718,5.47079,5.47151,10000000.0
2007-04-20 10:58:00,5.47118,5.47233,5.47047,5.47169,12000000.0
2007-04-20 10:59:00,5.47181,5.47181,5.47105,5.47148,11000000.0
2007-04-20 11:00:00,5.47098,5.47272,5.47052,5.4716,13000000.0
2007-04-20 11:01:00,5.47177,5.47209,5.47119,5.47196,9000000.0
2007-04-20 11:02:00,5.47254,5.47259,5.4713,5.47191,8000000.0
2007-04-20 11:03:00,5.47193,5.47254,5.47114,5.47139,10000000.0
2007-04-20 11:04:00,5.47127,5.47282,5.47081,5.47081,12000000.0
2007-04-20 11:05:00,5.47141,5.47252,5.47128,5.47252,11000000.0
2007-04-20 11:06:00,5.47112,5.4719,5.47051,5.47051,8000000.0
2007-04-20 11:07:00,5.47174,5.47192,5.46967,5.47103,14000000.0
2007-04-20 11:08:00,5.46951,5.47136,5.46951,5.47125,18000000.0
2007-04-20 11:09:00,5.47176,5.47176,5.4697,5.47084,15000000.0
2007-04-20 11:10:00,5.47033,5.47111,5.46946,5.4707,12000000.0
2007-04-20 11:11:00,5.47046,5.47064,5.46936,5.46992,11000000.0
2007-04-20 11:12:00,5.46937,5.47095,5.46899,5.46973,8000000.0
2007-04-20 11:13:00,5.46948,5.4708,5.46916,5.4708,15000000.0
2007-04-20 11:14:00,5.47038,5.47087,5.46973,5.46994,13000000.0
2007-04-20 11:15:00,5.47014,5.47081,5.46912,5.4703,20000000.0
2007-04-20 11:16:00,5.47057,5.47084,5.46915,5.4702,15000000.0
2007-04-20 11:17:00,5.4702,5.47055,5.46917,5.47055,18000000.0
2007-04-20 11:18:00,5.47067,5.47067,5.46889,5.47029,20000000.0
2007-04-20 11:19:00,5.47064,5.47064,5.46901,5.46999,13000000.0
2007-04-20 11:20:00,5.46974,5.46999,5.46847,5.46911,20000000.0
2007-04-20 11:21:00,5.46996,5.47012,5.46881,5.46939,18000000.0
2007-04-20 11:22:00,5.46861,5.46987,5.46861,5.46883,18000000.0
2007-04-20 11:23:00,5.46972,5.47043,5.46898,5.47043,13000000.0
2007-04-20 11:24:00,5.46972,5.4703,5.46972,5.47013,9000000.0
2007-04-20 11:25:00,5.46959,5.4698,5.46885,5.4698,8000000.0
2007-04-20 11:26:00,5.46978,5.46984,5.46907,5.46929,8000000.0
2007-04-20 11:27:00,5.46902,5.47012,5.46861,5.47012,7000000.0
2007-04-20 11:28:00,5.4703,5.47058,5.46897,5.46957,14000000.0
2007-04-20 11:29:00,5.47042,5.47072,5.46917,5.47062,16000000.0
2007-04-20 11:30:00,5.46934,5.4706,5.4692,5.4706,7000000.0
2007-04-20 11:31:00,5.4704,5.4704,5.46923,5.46923,15000000.0
2007-04-20 11:32:00,5.46884,5.47051,5.46877,5.47029,10000000.0
2007-04-20 11:33:00,5.46978,5.47019,5.46922,5.46923,8000000.0
2007-04-20 11:34:00,5.46932,5.47038,5.46907,5.47034,11000000.0
2007-04-20 11:35:00,5.46944,5.47078,5.46897,5.46988,15000000.0
2007-04-20 11:36:00,5.46934,5.47027,5.46882,5.46882,14000000.0
2007-04-20 11:37:00,5.46934,5.46987,5.46898,5.46909,11000000.0
2007-04-20 11:38:00,5.46863,5.47006,5.46863,5.46941,12000000.0
2007-04-20 11:39:00,5.4701,5.4701,5.46827,5.46884,13000000.0
2007-04-20 11:40:00,5.46918,5.47025,5.46837,5.47025,8000000.0
2007-04-20 11:41:00,5.46946,5.46948,5.46828,5.46828,13000000.0
2007-04-20 11:42:00,5.46848,5.46967,5.46787,5.46933,18000000.0
2007-04-20 11:43:00,5.46899,5.46994,5.46885,5.46901,13000000.0
2007-04-20 11:44:00,5.46963,5.47032,5.46821,5.47011,14000000.0
2007-04-20 11:45:00,5.47041,5.47041,5.46896,5.46924,12000000.0
2007-04-20 11:46:00,5.46937,5.46955,5.46799,5.46955,14000000.0
2007-04-20 11:47:00,5.46984,5.47031,5.46878,5.4693,15000000.0
2007-04-20 11:48:00,5.46896,5.46929,5.46782,5.46808,9000000.0
2007-04-20 11:49:00,5.46945,5.46961,5.46836,5.46874,14000000.0
2007-04-20 11:50:00,5.46989,5.47041,5.46864,5.46916,17000000.0
2007-04-20 11:51:00,5.46983,5.46999,5.46832,5.46999,15000000.0
2007-04-20 11:52:00,5.46926,5.46966,5.46782,5.46944,15000000.0
2007-04-20 11:53:00,5.46869,5.46966,5.46835,5.46899,14000000.0
2007-04-20 11:54:00,5.46946,5.46986,5.46869,5.46986,9000000.0
2007-04-20 11:55:00,5.46977,5.4706,5.4691,5.46974,11000000.0
2007-04-20 11:56:00,5.47074,5.47087,5.4695,5.46993,13000000.0
2007-04-20 11:57:00,5.4706,5.47069,5.46898,5.47069,13000000.0
2007-04-20 11:58:00,5.46979,5.47031,5.46871,5.47015,12000000.0
2007-04-20 11:59:00,5.46891,5.47036,5.46891,5.4697,12000000.0
2007-04-20 12:00:00,5.47069,5.47069,5.46917,5.4697,12000000.0
2007-04-20 12:01:00,5.47039,5.4705,5.46871,5.46871,22000000.0
2007-04-20 12:02:00,5.46992,5.47035,5.46867,5.47035,10000000.0
2007-04-20 12:03:00,5.47024,5.47042,5.46819,5.46819,18000000.0
2007-04-20 12:04:00,5.46987,5.47035,5.46865,5.46993,12000000.0
2007-04-20 12:05:00,5.46923,5.47014,5.46888,5.47014,15000000.0
2007-04-20 12:06:00,5.46943,5.46993,5.46866,5.46943,14000000.0
2007-04-20 12:07:00,5.4694,5.47036,5.46877,5.47004,15000000.0
2007-04-20 12:08:00,5.46916,5.47044,5.46897,5.47002,19000000.0
2007-04-20 12:09:00,5.46969,5.47039,5.46915,5.47039,12000000.0
2007-04-20 12:10:00,5.4706,5.4706,5.46923,5.4703,23000000.0
2007-04-20 12:11:00,5.46981,5.47065,5.46841,5.46977,21000000.0
2007-04-20 12:12:00,5.47013,5.47069,5.46936,5.47033,9000000.0
2007-04-20 12:13:00,5.47133,5.47133,5.4695,5.46951,13000000.0
2007-04-20 12:14:00,5.47127,5.47127,5.46927,5.46927,15000000.0
2007-04-20 12:15:00,5.47112,5.47168,5.46944,5.47059,14000000.0
2007-04-20 12:16:00,5.47148,5.47218,5.47043,5.47043,16000000.0
2007-04-20 12:17:00,5.47184,5.47202,5.47037,5.47037,13000000.0
2007-04-20 12:18:00,5.47215,5.47222,5.47074,5.47119,9000000.0
2007-04-20 12:19:00,5.47233,5.47233,5.47059,5.47188,10000000.0
2007-04-20 12:20:00,5.47174,5.47186,5.47044,5.47078,7000000.0
2007-04-20 12:21:00,5.47001,5.47184,5.47001,5.47093,13000000.0
2007-04-20 12:22:00,5.47221,5.47233,5.47096,5.47197,10000000.0
2007-04-20 12:23:00,5.47116,5.47171,5.47057,5.47104,10000000.0
2007-04-20 12:24:00,5.47193,5.47193,5.47065,5.47089,12000000.0
2007-04-20 12:25:00,5.4719,5.47238,5.47074,5.4708,12000000.0
2007-04-20 12:26:00,5.4716,5.4716,5.47002,5.47002,20000000.0
2007-04-20 12:27:00,5.47131,5.4715,5.4699,5.47059,12000000.0
2007-04-20 12:28:00,5.471,5.47147,5.4705,5.47098,14000000.0
2007-04-20 12:29:00,5.47133,5.4714,5.47049,5.471,10000000.0
2007-04-20 12:30:00,5.46972,5.47084,5.46961,5.47061,19000000.0
2007-04-20 12:31:00,5.46935,5.47102,5.46935,5.47102,11000000.0
2007-04-20 12:32:00,5.47165,5.47165,5.47035,5.471,10000000.0
2007-04-20 12:33:00,5.4713,5.4713,5.47005,5.47033,15000000.0
2007-04-20 12:34:00,5.47146,5.47169,5.47008,5.47008,16000000.0
2007-04-20 12:35:00,5.47159,5.47159,5.47027,5.47083,10000000.0
2007-04-20 12:36:00,5.47117,5.47158,5.46969,5.46969,11000000.0
2007-04-20 12:37:00,5.47056,5.4711,5.46997,5.46997,10000000.0
2007-04-20 12:38:00,5.47077,5.47125,5.47,5.47008,14000000.0
2007-04-20 12:39:00,5.47035,5.47081,5.46926,5.46927,14000000.0
2007-04-20 12:40:00,5.47074,5.47088,5.47031,5.47032,11000000.0
2007-04-20 12:41:00,5.47093,5.47097,5.46956,5.47097,12000000.0
2007-04-20 12:42:00,5.47096,5.47096,5.46947,5.47065,14000000.0
2007-04-20 12:43:00,5.47022,5.47098,5.46912,5.47032,15000000.0
2007-04-20 12:44:00,5.47065,5.47065,5.46919,5.47013,16000000.0
2007-04-20 12:45:00,5.47019,5.47039,5.46834,5.46834,10000000.0
2007-04-20 12:46:00,5.47026,5.47027,5.46868,5.46868,12000000.0
2007-04-20 12:47:00,5.46942,5.47013,5.469,5.46946,13000000.0
2007-04-20 12:48:00,5.47075,5.47106,5.46894,5.4706,12000000.0
2007-04-20 12:49:00,5.46895,5.47001,5.46895,5.47,14000000.0
2007-04-20 12:50:00,5.46985,5.47016,5.46914,5.47005,9000000.0
2007-04-20 12:51:00,5.47001,5.47018,5.46991,5.47008,10000000.0
2007-04-20 12:52:00,5.47018,5.47018,5.46854,5.46994,22000000.0
2007-04-20 12:53:00,5.46987,5.47064,5.4695,5.46981,14000000.0
2007-04-20 12:54:00,5.46937,5.47117,5.46937,5.47117,13000000.0
2007-04-20 12:55:00,5.47107,5.47107,5.46956,5.47084,21000000.0
2007-04-20 12:56:00,5.471,5.47164,5.4697,5.47078,18000000.0
2007-04-20 12:57:00,5.47088,5.47142,5.47047,5.47047,7000000.0
2007-04-20 12:58:00,5.47172,5.47175,5.47052,5.47108,12000000.0
2007-04-20 12:59:00,5.47222,5.47222,5.47039,5.47039,18000000.0
2007-04-20 13:00:00,5.47145,5.47195,5.47053,5.47105,14000000.0
2007-04-20 13:01:00,5.47176,5.47189,5.4709,5.47183,11000000.0
2007-04-20 13:02:00,5.4723,5.4723,5.47067,5.47119,15000000.0
2007-04-20 13:03:00,5.4714,5.47191,5.47089,5.4715,15000000.0
2007-04-20 13:04:00,5.47182,5.47207,5.47083,5.47083,16000000.0
2007-04-20 13:05:00,5.47126,5.47171,5.47075,5.47135,9000000.0
2007-04-20 13:06:00,5.47202,5.47202,5.47009,5.47143,13000000.0
2007-04-20 13:07:00,5.47191,5.47191,5.47077,5.47128,13000000.0
2007-04-20 13:08:00,5.47223,5.47246,5.47111,5.47224,10000000.0
2007-04-20 13:09:00,5.47152,5.47244,5.47105,5.47244,15000000.0
2007-04-20 13:10:00,5.47148,5.47227,5.47126,5.47138,12000000.0
2007-04-20 13:11:00,5.47095,5.47159,5.47076,5.47127,12000000.0
2007-04-20 13:12:00,5.47268,5.47286,5.47121,5.47153,12000000.0
2007-04-20 13:13:00,5.4728,5.47289,5.47146,5.47192,11000000.0
2007-04-20 13:14:00,5.47102,5.4728,5.47089,5.47181,9000000.0
2007-04-20 13:15:00,5.47099,5.47218,5.47045,5.47135,15000000.0
2007-04-20 13:16:00,5.47257,5.47257,5.47063,5.47154,15000000.0
2007-04-20 13:17:00,5.47131,5.4721,5.47005,5.47005,17000000.0
2007-04-20 13:18:00,5.47113,5.47166,5.47003,5.47119,15000000.0
2007-04-20 13:19:00,5.47123,5.47182,5.47065,5.47182,15000000.0
2007-04-20 13:20:00,5.47111,5.47208,5.47048,5.47208,19000000.0
2007-04-20 13:21:00,5.47185,5.47255,5.47093,5.47093,10000000.0
2007-04-20 13:22:00,5.47173,5.47214,5.47095,5.47095,8000000.0
2007-04-20 13:23:00,5.47147,5.47237,5.47049,5.47231,15000000.0
2007-04-20 13:24:00,5.47235,5.47237,5.47119,5.47119,11000000.0
2007-04-20 13:25:00,5.47172,5.47244,5.47076,5.47244,9000000.0
2007-04-20 13:26:00,5.47218,5.47221,5.47128,5.47169,8000000.0
2007-04-20 13:27:00,5.47231,5.47252,5.47085,5.47085,15000000.0
2007-04-20 13:28:00,5.4718,5.47187,5.47083,5.4717,17000000.0
2007-04-20 13:29:00,5.47063,5.47277,5.47063,5.47277,11000000.0
2007-04-20 13:30:00,5.47253,5.47274,5.47103,5.47103,21000000.0
2007-04-20 13:31:00,5.4725,5.47255,5.47172,5.47179,11000000.0
2007-04-20 13:32:00,5.47088,5.47256,5.47088,5.47256,10000000.0
2007-04-20 13:33:00,5.47234,5.47234,5.47134,5.47176,8000000.0
2007-04-20 13:34:00,5.47172,5.47176,5.47064,5.47172,15000000.0
2007-04-20 13:35:00,5.47226,5.47242,5.47078,5.47161,13000000.0
2007-04-20 13:36:00,5.47059,5.47213,5.47059,5.4715,11000000.0
2007-04-20 13:37:00,5.47159,5.47204,5.47113,5.47145,8000000.0
2007-04-20 13:38:00,5.47104,5.47216,5.47046,5.47216,13000000.0
2007-04-20 13:39:00,5.47156,5.47156,5.47038,5.47038,7000000.0
2007-04-20 13:40:00,5.47124,5.47183,5.4694,5.47018,12000000.0
2007-04-20 13:41:00,5.47021,5.47042,5.46926,5.46929,15000000.0
2007-04-20 13:42:00,5.46913,5.47003,5.46855,5.46979,22000000.0
2007-04-20 13:43:00,5.47028,5.47094,5.46964,5.4701,13000000.0
2007-04-20 13:44:00,5.47011,5.47082,5.4698,5.4708,14000000.0
2007-04-20 13:45:00,5.47101,5.47101,5.46954,5.47003,7000000.0
2007-04-20 13:46:00,5.4703,5.47073,5.46966,5.47073,11000000.0
2007-04-20 13:47:00,5.47064,5.47137,5.47025,5.47063,11000000.0
2007-04-20 13:48:00,5.47116,5.47235,5.47053,5.47235,14000000.0
2007-04-20 13:49:00,5.47222,5.4724,5.47087,5.47233,13000000.0
2007-04-20 13:50:00,5.47231,5.47231,5.47117,5.47149,12000000.0
2007-04-20 13:51:00,5.4712,5.47165,5.47069,5.4715,11000000.0
2007-04-20 13:52:00,5.47025,5.47141,5.47022,5.47119,9000000.0
2007-04-20 13:53:00,5.47201,5.47206,5.47036,5.47036,11000000.0
2007-04-20 13:54:00,5.4709,5.47149,5.47061,5.47092,17000000.0
2007-04-20 13:55:00,5.47167,5.47175,5.46994,5.47077,22000000.0
2007-04-20 13:56:00,5.47153,5.47153,5.46979,5.47061,13000000.0
2007-04-20 13:57:00,5.4718,5.47225,5.47041,5.47194,19000000.0
2007-04-20 13:58:00,5.47217,5.47242,5.47098,5.47098,11000000.0
2007-04-20 13:59:00,5.47134,5.47216,5.471,5.47216,7000000.0
2007-04-20 14:00:00,5.47156,5.47193,5.47096,5.47145,9000000.0
2007-04-20 14:01:00,5.47101,5.47121,5.47008,5.47008,7000000.0
2007-04-20 14:02:00,5.47125,5.47195,5.47069,5.47164,13000000.0
2007-04-20 14:03:00,5.47101,5.47222,5.47021,5.47021,17000000.0
2007-04-20 14:04:00,5.47144,5.47177,5.47063,5.47177,13000000.0
2007-04-20 14:05:00,5.47061,5.47135,5.47046,5.47091,8000000.0
2007-04-20 14:06:00,5.47068,5.47142,5.47028,5.47088,10000000.0
2007-04-20 14:07:00,5.47139,5.47148,5.47034,5.47148,10000000.0
2007-04-20 14:08:00,5.47129,5.47149,5.46999,5.47064,14000000.0
2007-04-20 14:09:00,5.47079,5.47167,5.47006,5.47033,16000000.0
2007-04-20 14:10:00,5.47038,5.47121,5.46983,5.46996,12000000.0
2007-04-20 14:11:00,5.47088,5.47162,5.47012,5.47046,14000000.0
2007-04-20 14:12:00,5.46993,5.47113,5.46993,5.4703,13000000.0
2007-04-20 14:13:00,5.47117,5.47126,5.47037,5.47126,11000000.0
2007-04-20 14:14:00,5.47066,5.47135,5.46996,5.47079,14000000.0
2007-04-20 14:15:00,5.4714,5.47191,5.4706,5.47105,11000000.0
2007-04-20 14:16:00,5.47144,5.4722,5.47128,5.4722,11000000.0
2007-04-20 14:17:00,5.47169,5.47193,5.47031,5.47031,14000000.0
2007-04-20 14:18:00,5.47181,5.47185,5.47096,5.4712,11000000.0
2007-04-20 14:19:00,5.47151,5.47151,5.47023,5.47023,8000000.0
2007-04-20 14:20:00,5.47174,5.47178,5.47025,5.47077,10000000.0
2007-04-20 14:21:00,5.47064,5.4716,5.47021,5.47082,14000000.0
2007-04-20 14:22:00,5.47151,5.47176,5.46988,5.4715,17000000.0
2007-04-20 14:23:00,5.47105,5.47136,5.46982,5.46982,8000000.0
2007-04-20 14:24:00,5.47142,5.47166,5.46994,5.46994,16000000.0
2007-04-20 14:25:00,5.47035,5.47108,5.47035,5.47108,11000000.0
2007-04-20 14:26:00,5.4712,5.4712,5.46965,5.471,14000000.0
2007-04-20 14:27:00,5.47143,5.47143,5.46989,5.47136,8000000.0
2007-04-20 14:28:00,5.47121,5.47138,5.46998,5.47138,11000000.0
2007-04-20 14:29:00,5.47059,5.47086,5.4698,5.47003,11000000.0
2007-04-20 14:30:00,5.47027,5.4706,5.4695,5.47035,14000000.0
2007-04-20 14:31:00,5.46866,5.46979,5.46796,5.46864,15000000.0
2007-04-20 14:32:00,5.46932,5.4695,5.46739,5.46739,9000000.0
2007-04-20 14:33:00,5.46863,5.46992,5.4672,5.46806,12000000.0
2007-04-20 14:34:00,5.46796,5.46976,5.46758,5.46833,12000000.0
2007-04-20 14:35:00,5.47044,5.47058,5.46896,5.47049,18000000.0
2007-04-20 14:36:00,5.47089,5.4709,5.46954,5.47014,12000000.0
2007-04-20 14:37:00,5.47101,5.47101,5.46964,5.47021,12000000.0
2007-04-20 14:38:00,5.46887,5.4708,5.46887,5.47024,24000000.0
2007-04-20 14:39:00,5.46947,5.47022,5.46852,5.46884,12000000.0
2007-04-20 14:40:00,5.46974,5.46974,5.46845,5.46886,15000000.0
2007-04-20 14:41:00,5.46854,5.46954,5.46775,5.46893,17000000.0
2007-04-20 14:42:00,5.46861,5.46951,5.46821,5.46842,15000000.0
2007-04-20 14:43:00,5.46951,5.46983,5.46863,5.46883,9000000.0
2007-04-20 14:44:00,5.46913,5.46935,5.46781,5.46878,7000000.0
2007-04-20 14:45:00,5.46803,5.46851,5.46724,5.4685,17000000.0
2007-04-20 14:46:00,5.46784,5.46878,5.46709,5.46854,14000000.0
2007-04-20 14:47:00,5.46922,5.4694,5.46816,5.4694,16000000.0
2007-04-20 14:48:00,5.46845,5.47014,5.46845,5.46981,12000000.0
2007-04-20 14:49:00,5.46953,5.47093,5.46924,5.47068,20000000.0
2007-04-20 14:50:00,5.47068,5.47159,5.46972,5.47098,12000000.0
2007-04-20 14:51:00,5.4704,5.47144,5.47018,5.47133,12000000.0
2007-04-20 14:52:00,5.47153,5.47241,5.47024,5.47241,22000000.0
2007-04-20 14:53:00,5.47219,5.47293,5.4709,5.47155,17000000.0
2007-04-20 14:54:00,5.47187,5.47261,5.4713,5.4726,14000000.0
2007-04-20 14:55:00,5.47343,5.47553,5.47241,5.47465,20000000.0
2007-04-20 14:56:00,5.47531,5.47537,5.47265,5.47366,22000000.0
2007-04-20 14:57:00,5.47467,5.47493,5.47391,5.47468,10000000.0
2007-04-20 14:58:00,5.47342,5.47428,5.47211,5.47211,17000000.0
2007-04-20 14:59:00,5.47391,5.47409,5.47187,5.47315,12000000.0
2007-04-20 15:00:00,5.47302,5.47353,5.47183,5.47274,14000000.0
2007-04-20 15:01:00,5.47199,5.47397,5.47199,5.47371,16000000.0
2007-04-20 15:02:00,5.47227,5.47317,5.47158,5.4727,13000000.0
2007-04-20 15:03:00,5.47333,5.47333,5.47211,5.4733,7000000.0
2007-04-20 15:04:00,5.47217,5.47286,5.47098,5.47165,12000000.0
2007-04-20 15:05:00,5.47326,5.47326,5.47112,5.47269,20000000.0
2007-04-20 15:06:00,5.47114,5.47218,5.46997,5.47012,9000000.0
2007-04-20 15:07:00,5.47104,5.47251,5.47055,5.47127,9000000.0
2007-04-20 15:08:00,5.47124,5.472,5.47051,5.47091,14000000.0
2007-04-20 15:09:00,5.47144,5.47269,5.47096,5.47269,14000000.0
2007-04-20 15:10:00,5.47065,5.47261,5.47065,5.47156,15000000.0
2007-04-20 15:11:00,5.47227,5.47227,5.4708,5.47148,10000000.0
2007-04-20 15:12:00,5.47146,5.47188,5.47066,5.4708,10000000.0
2007-04-20 15:13:00,5.47217,5.47246,5.47093,5.47101,20000000.0
2007-04-20 15:14:00,5.4724,5.47244,5.47131,5.47155,10000000.0
2007-04-20 15:15:00,5.47269,5.47325,5.47107,5.47325,13000000.0
2007-04-20 15:16:00,5.47352,5.4756,5.47319,5.47472,11000000.0
2007-04-20 15:17:00,5.47498,5.47675,5.474,5.47675,17000000.0
2007-04-20 15:18:00,5.47553,5.47606,5.47393,5.47606,11000000.0
2007-04-20 15:19:00,5.475,5.47537,5.47322,5.47497,18000000.0
2007-04-20 15:20:00,5.4749,5.47521,5.473,5.47521,14000000.0
2007-04-20 15:21:00,5.47367,5.47513,5.4723,5.4723,15000000.0
2007-04-20 15:22:00,5.47262,5.47341,5.47231,5.4734,8000000.0
2007-04-20 15:23:00,5.47378,5.47413,5.47273,5.47389,15000000.0
2007-04-20 15:24:00,5.47316,5.47572,5.47316,5.47485,12000000.0
2007-04-20 15:25:00,5.47506,5.47506,5.4734,5.47505,12000000.0
2007-04-20 15:26:00,5.47568,5.4759,5.47418,5.47506,15000000.0
2007-04-20 15:27:00,5.47433,5.47508,5.47358,5.47508,12000000.0
2007-04-20 15:28:00,5.47511,5.47591,5.47368,5.47526,12000000.0
2007-04-20 15:29:00,5.47487,5.4755,5.47402,5.47547,10000000.0
2007-04-20 15:30:00,5.47501,5.47512,5.47308,5.47343,12000000.0
2007-04-20 15:31:00,5.4749,5.47539,5.47376,5.47518,19000000.0
2007-04-20 15:32:00,5.47456,5.47567,5.47456,5.47498,7000000.0
2007-04-20 15:33:00,5.47556,5.47631,5.47478,5.47584,7000000.0
2007-04-20 15:34:00,5.47483,5.47599,5.47389,5.47464,12000000.0
2007-04-20 15:35:00,5.47633,5.47648,5.47479,5.4761,17000000.0
2007-04-20 15:36:00,5.47718,5.47718,5.47543,5.47652,11000000.0
2007-04-20 15:37:00,5.47697,5.47697,5.47522,5.47662,14000000.0
2007-04-20 15:38:00,5.47632,5.47717,5.47531,5.47556,20000000.0
2007-04-20 15:39:00,5.47668,5.47756,5.47535,5.47756,8000000.0
2007-04-20 15:40:00,5.47712,5.47811,5.47685,5.47811,11000000.0
2007-04-20 15:41:00,5.47745,5.47803,5.47613,5.47803,10000000.0
2007-04-20 15:42:00,5.47677,5.47769,5.47564,5.47675,13000000.0
2007-04-20 15:43:00,5.47668,5.47705,5.47531,5.47531,14000000.0
2007-04-20 15:44:00,5.47559,5.47735,5.47559,5.47702,8000000.0
2007-04-20 15:45:00,5.47631,5.47695,5.47568,5.47632,10000000.0
2007-04-20 15:46:00,5.47694,5.47694,5.47501,5.47609,12000000.0
2007-04-20 15:47:00,5.47563,5.47623,5.47468,5.47592,18000000.0
2007-04-20 15:48:00,5.47493,5.47669,5.47493,5.47666,9000000.0
2007-04-20 15:49:00,5.47657,5.47697,5.47525,5.47645,14000000.0
2007-04-20 15:50:00,5.47488,5.47655,5.47488,5.47655,18000000.0
2007-04-20 15:51:00,5.47473,5.47561,5.47421,5.47499,8000000.0
2007-04-20 15:52:00,5.4762,5.47633,5.47484,5.47497,11000000.0
2007-04-20 15:53:00,5.47514,5.47628,5.47453,5.47453,15000000.0
2007-04-20 15:54:00,5.47585,5.47592,5.47391,5.4748,9000000.0
2007-04-20 15:55:00,5.47477,5.47561,5.47455,5.47561,9000000.0
2007-04-20 15:56:00,5.47527,5.47555,5.47414,5.47414,11000000.0
2007-04-20 15:57:00,5.47521,5.47578,5.474,5.47507,15000000.0
2007-04-20 15:58:00,5.4759,5.47594,5.4745,5.4759,13000000.0
2007-04-20 15:59:00,5.47523,5.47616,5.47457,5.47531,15000000.0
2007-04-20 16:00:00,5.47602,5.47634,5.4754,5.47588,11000000.0
2007-04-20 16:01:00,5.47537,5.47857,5.47537,5.47727,14000000.0
2007-04-20 16:02:00,5.47832,5.47832,5.47642,5.47806,11000000.0
2007-04-20 16:03:00,5.47796,5.47796,5.47602,5.47602,8000000.0
2007-04-20 16:04:00,5.47708,5.47708,5.47609,5.47635,8000000.0
2007-04-20 16:05:00,5.4772,5.47784,5.4763,5.47784,8000000.0
2007-04-20 16:06:00,5.47741,5.47809,5.47636,5.47808,16000000.0
2007-04-20 16:07:00,5.47572,5.47702,5.4756,5.47702,18000000.0
2007-04-20 16:08:00,5.47594,5.47713,5.47528,5.47576,14000000.0
2007-04-20 16:09:00,5.47592,5.47726,5.47587,5.47726,12000000.0
2007-04-20 16:10:00,5.47693,5.47696,5.47616,5.47696,10000000.0
2007-04-20 16:11:00,5.47641,5.4766,5.47555,5.47573,13000000.0
2007-04-20 16:12:00,5.4764,5.4764,5.47458,5.47616,16000000.0
2007-04-20 16:13:00,5.47527,5.47581,5.47434,5.47573,7000000.0
2007-04-20 16:14:00,5.47579,5.47581,5.47392,5.47443,16000000.0
2007-04-20 16:15:00,5.47571,5.47591,5.47413,5.47413,15000000.0
2007-04-20 16:16:00,5.47535,5.47604,5.47419,5.47596,17000000.0
2007-04-20 16:17:00,5.47493,5.4753,5.47385,5.47433,10000000.0
2007-04-20 16:18:00,5.47525,5.47535,5.47374,5.47374,10000000.0
2007-04-20 16:19:00,5.4749,5.47616,5.47446,5.47572,12000000.0
2007-04-20 16:20:00,5.47537,5.47537,5.47391,5.47478,11000000.0
2007-04-20 16:21:00,5.47512,5.47512,5.47374,5.47426,8000000.0
2007-04-20 16:22:00,5.47439,5.47512,5.47346,5.47418,16000000.0
2007-04-20 16:23:00,5.47414,5.47414,5.47283,5.47283,11000000.0
2007-04-20 16:24:00,5.47407,5.47522,5.47378,5.47522,14000000.0
2007-04-20 16:25:00,5.47464,5.47532,5.47339,5.4744,13000000.0
2007-04-20 16:26:00,5.47507,5.47507,5.47361,5.47488,16000000.0
2007-04-20 16:27:00,5.474,5.47459,5.47337,5.47433,20000000.0
2007-04-20 16:28:00,5.47498,5.47504,5.47218,5.47247,12000000.0
2007-04-20 16:29:00,5.47238,5.47334,5.47191,5.47263,13000000.0
2007-04-20 16:30:00,5.47357,5.47362,5.47196,5.47196,17000000.0
2007-04-20 16:31:00,5.47294,5.47397,5.47282,5.47339,13000000.0
2007-04-20 16:32:00,5.4736,5.47413,5.47305,5.47369,10000000.0
2007-04-20 16:33:00,5.47449,5.47472,5.47291,5.47456,15000000.0
2007-04-20 16:34:00,5.47425,5.47483,5.47329,5.47329,9000000.0
2007-04-20 16:35:00,5.47447,5.47454,5.4725,5.47449,18000000.0
2007-04-20 16:36:00,5.47337,5.47457,5.47313,5.47431,8000000.0
2007-04-20 16:37:00,5.47468,5.47468,5.4732,5.47389,22000000.0
2007-04-20 16:38:00,5.47425,5.47425,5.47282,5.47407,14000000.0
2007-04-20 16:39:00,5.47362,5.47441,5.47246,5.47301,14000000.0
2007-04-20 16:40:00,5.47415,5.47425,5.47275,5.47425,17000000.0
2007-04-20 16:41:00,5.47362,5.47376,5.47291,5.47311,9000000.0
2007-04-20 16:42:00,5.47288,5.47433,5.47288,5.47388,13000000.0
2007-04-20 16:43:00,5.47402,5.47441,5.47289,5.47394,13000000.0
2007-04-20 16:44:00,5.47526,5.47533,5.47376,5.47483,11000000.0
2007-04-20 16:45:00,5.47429,5.47508,5.47409,5.47463,18000000.0
2007-04-20 16:46:00,5.47548,5.47548,5.47416,5.47416,11000000.0
2007-04-20 16:47:00,5.4745,5.47537,5.47397,5.47533,15000000.0
2007-04-20 16:48:00,5.4758,5.47625,5.47469,5.47529,7000000.0
2007-04-20 16:49:00,5.47631,5.47654,5.47512,5.47654,16000000.0
2007-04-20 16:50:00,5.47691,5.47691,5.47518,5.47518,9000000.0
2007-04-20 16:51:00,5.47561,5.47679,5.47517,5.47679,22000000.0
2007-04-20 16:52:00,5.4762,5.4762,5.47473,5.47524,11000000.0
2007-04-20 16:53:00,5.47534,5.47599,5.47493,5.47514,12000000.0
2007-04-20 16:54:00,5.4755,5.47599,5.47471,5.47599,17000000.0
2007-04-20 16:55:00,5.47627,5.47627,5.47478,5.47605,15000000.0
2007-04-20 16:56:00,5.47448,5.47585,5.47428,5.4758,11000000.0
2007-04-20 16:57:00,5.47616,5.47616,5.47424,5.4746,8000000.0
2007-04-20 16:58:00,5.47569,5.47569,5.47411,5.47449,12000000.0
2007-04-20 16:59:00,5.47606,5.47617,5.47425,5.4757,15000000.0
2007-04-20 17:00:00,5.47606,5.47674,5.4758,5.47622,10000000.0
2007-04-20 17:01:00,5.47525,5.47634,5.47522,5.47629,10000000.0
2007-04-20 17:02:00,5.4771,5.4771,5.47521,5.4762,8000000.0
2007-04-20 17:03:00,5.47694,5.47718,5.47523,5.4759,11000000.0
2007-04-20 17:04:00,5.47644,5.47683,5.47583,5.47683,10000000.0
2007-04-20 17:05:00,5.47627,5.47681,5.47464,5.47658,18000000.0
2007-04-20 17:06:00,5.47483,5.47651,5.4748,5.47651,9000000.0
2007-04-20 17:07:00,5.47603,5.47645,5.47476,5.47563,20000000.0
2007-04-20 17:08:00,5.47581,5.47619,5.4749,5.47594,11000000.0
2007-04-20 17:09:00,5.47483,5.47656,5.47483,5.4763,14000000.0
2007-04-20 17:10:00,5.47637,5.47637,5.47517,5.47565,10000000.0
2007-04-20 17:11:00,5.47631,5.47631,5.47444,5.47487,12000000.0
2007-04-20 17:12:00,5.4745,5.475,5.47413,5.47462,7000000.0
2007-04-20 17:13:00,5.47533,5.47533,5.47376,5.47441,13000000.0
2007-04-20 17:14:00,5.47458,5.47565,5.4743,5.47535,13000000.0
2007-04-20 17:15:00,5.47536,5.47536,5.47306,5.47395,12000000.0
2007-04-20 17:16:00,5.47441,5.47479,5.47183,5.47313,13000000.0
2007-04-20 17:17:00,5.47279,5.47439,5.47201,5.47371,12000000.0
2007-04-20 17:18:00,5.47384,5.47435,5.47282,5.47435,15000000.0
2007-04-20 17:19:00,5.47405,5.47466,5.47342,5.47466,10000000.0
2007-04-20 17:20:00,5.47427,5.47503,5.47354,5.47434,13000000.0
2007-04-20 17:21:00,5.47517,5.47571,5.47436,5.47532,17000000.0
2007-04-20 17:22:00,5.47518,5.47578,5.47409,5.47552,15000000.0
2007-04-20 17:23:00,5.47527,5.47564,5.47433,5.47485,10000000.0
2007-04-20 17:24:00,5.47518,5.4753,5.47436,5.47466,17000000.0
2007-04-20 17:25:00,5.47525,5.47535,5.4743,5.47535,11000000.0
2007-04-20 17:26:00,5.47524,5.47566,5.47354,5.47382,12000000.0
2007-04-20 17:27:00,5.47398,5.47473,5.47398,5.47418,9000000.0
2007-04-20 17:28:00,5.47513,5.47533,5.4735,5.47484,16000000.0
2007-04-20 17:29:00,5.47389,5.47469,5.4736,5.47432,9000000.0
2007-04-20 17:30:00,5.47467,5.47503,5.47343,5.47343,11000000.0
2007-04-20 17:31:00,5.47434,5.47503,5.4734,5.47456,13000000.0
2007-04-20 17:32:00,5.47421,5.47521,5.47347,5.47408,13000000.0
2007-04-20 17:33:00,5.4742,5.47456,5.47335,5.47453,11000000.0
2007-04-20 17:34:00,5.47524,5.47524,5.47349,5.47349,12000000.0
2007-04-20 17:35:00,5.47452,5.47452,5.47291,5.47339,13000000.0
2007-04-20 17:36:00,5.47387,5.47397,5.47245,5.47385,14000000.0
2007-04-20 17:37:00,5.47391,5.47429,5.47305,5.47429,10000000.0
2007-04-20 17:38:00,5.47389,5.47427,5.473,5.47427,7000000.0
2007-04-20 17:39:00,5.47399,5.474,5.47312,5.47324,16000000.0
2007-04-20 17:40:00,5.47383,5.47398,5.47271,5.47347,17000000.0
2007-04-20 17:41:00,5.47346,5.47402,5.47277,5.47379,16000000.0
2007-04-20 17:42:00,5.47426,5.47426,5.47219,5.47219,16000000.0
2007-04-20 17:43:00,5.47268,5.47379,5.47239,5.47296,17000000.0
2007-04-20 17:44:00,5.4732,5.47336,5.47237,5.47237,8000000.0
2007-04-20 17:45:00,5.47258,5.47279,5.47192,5.47239,11000000.0
2007-04-20 17:46:00,5.4723,5.4723,5.47081,5.47191,9000000.0
2007-04-20 17:47:00,5.47222,5.47222,5.47044,5.47184,19000000.0
2007-04-20 17:48:00,5.47166,5.47245,5.47122,5.47174,16000000.0
2007-04-20 17:49:00,5.47261,5.47274,5.47087,5.47087,15000000.0
2007-04-20 17:50:00,5.47191,5.47224,5.47136,5.47161,11000000.0
2007-04-20 17:51:00,5.47284,5.47299,5.47164,5.47254,9000000.0
2007-04-20 17:52:00,5.4731,5.4733,5.47218,5.47221,11000000.0
2007-04-20 17:53:00,5.47334,5.47335,5.47232,5.4725,9000000.0
2007-04-20 17:54:00,5.47364,5.47377,5.47209,5.47247,10000000.0
2007-04-20 17:55:00,5.47326,5.47378,5.47285,5.47378,10000000.0
2007-04-20 17:56:00,5.47348,5.47348,5.47198,5.47346,16000000.0
2007-04-20 17:57:00,5.4733,5.47357,5.47225,5.47357,14000000.0
2007-04-20 17:58:00,5.47369,5.47369,5.47203,5.47339,24000000.0
2007-04-20 17:59:00,5.4734,5.47384,5.47239,5.47384,11000000.0
2007-04-20 18:00:00,5.47282,5.47317,5.47207,5.47316,10000000.0
2007-04-20 18:01:00,5.47191,5.47306,5.47133,5.47133,14000000.0
2007-04-20 18:02:00,5.47256,5.47325,5.47147,5.47276,12000000.0
2007-04-20 18:03:00,5.47138,5.47234,5.47075,5.47094,17000000.0
2007-04-20 18:04:00,5.47226,5.47243,5.47102,5.47102,15000000.0
2007-04-20 18:05:00,5.47132,5.4725,5.47089,5.47102,15000000.0
2007-04-20 18:06:00,5.47241,5.47241,5.47102,5.4712,15000000.0
2007-04-20 18:07:00,5.47145,5.47281,5.47124,5.47281,16000000.0
2007-04-20 18:08:00,5.47226,5.47257,5.47112,5.47112,16000000.0
2007-04-20 18:09:00,5.47122,5.47228,5.47119,5.47154,12000000.0
2007-04-20 18:10:00,5.47106,5.47248,5.47106,5.47143,17000000.0
2007-04-20 18:11:00,5.47227,5.47239,5.47103,5.47195,16000000.0
2007-04-20 18:12:00,5.47233,5.47255,5.47092,5.47092,13000000.0
2007-04-20 18:13:00,5.47238,5.47238,5.47086,5.47086,17000000.0
2007-04-20 18:14:00,5.47087,5.47214,5.47076,5.47135,13000000.0
2007-04-20 18:15:00,5.47185,5.47199,5.47085,5.47133,13000000.0
2007-04-20 18:16:00,5.47137,5.47185,5.47022,5.47023,15000000.0
2007-04-20 18:17:00,5.47136,5.47182,5.47041,5.47041,16000000.0
2007-04-20 18:18:00,5.46984,5.47128,5.46984,5.46988,18000000.0
2007-04-20 18:19:00,5.47172,5.47187,5.47043,5.47066,12000000.0
2007-04-20 18:20:00,5.47115,5.47129,5.47008,5.47127,16000000.0
2007-04-20 18:21:00,5.46924,5.46983,5.46924,5.46983,19000000.0
2007-04-20 18:22:00,5.47087,5.4711,5.46967,5.4711,20000000.0
2007-04-20 18:23:00,5.47106,5.47106,5.46976,5.46976,16000000.0
2007-04-20 18:24:00,5.46996,5.47126,5.46974,5.47074,14000000.0
2007-04-20 18:25:00,5.47052,5.47141,5.46939,5.47028,18000000.0
2007-04-20 18:26:00,5.47064,5.47088,5.46936,5.47088,9000000.0
2007-04-20 18:27:00,5.47072,5.47072,5.46948,5.47028,16000000.0
2007-04-20 18:28:00,5.47038,5.47075,5.46938,5.47058,11000000.0
2007-04-20 18:29:00,5.47109,5.47116,5.46991,5.47084,15000000.0
2007-04-20 18:30:00,5.47099,5.47099,5.46971,5.47043,14000000.0
2007-04-20 18:31:00,5.46985,5.47108,5.46985,5.47065,19000000.0
2007-04-20 18:32:00,5.47056,5.4714,5.47018,5.47094,13000000.0
2007-04-20 18:33:00,5.47108,5.47144,5.47041,5.47051,13000000.0
2007-04-20 18:34:00,5.4719,5.47208,5.47083,5.47102,9000000.0
2007-04-20 18:35:00,5.47109,5.47165,5.47016,5.47046,14000000.0
2007-04-20 18:36:00,5.47119,5.47149,5.46993,5.47078,12000000.0
2007-04-20 18:37:00,5.47045,5.47074,5.46955,5.47003,13000000.0
2007-04-20 18:38:00,5.47072,5.47088,5.46934,5.47079,17000000.0
2007-04-20 18:39:00,5.4701,5.47082,5.4699,5.47081,18000000.0
2007-04-20 18:40:00,5.46936,5.47086,5.46936,5.46975,14000000.0
2007-04-20 18:41:00,5.47011,5.47101,5.4693,5.47101,18000000.0
2007-04-20 18:42:00,5.47058,5.4711,5.46957,5.47049,14000000.0
2007-04-20 18:43:00,5.47138,5.47198,5.47046,5.47141,14000000.0
2007-04-20 18:44:00,5.47053,5.47184,5.47053,5.47163,12000000.0
2007-04-20 18:45:00,5.46979,5.47116,5.46979,5.47116,17000000.0
2007-04-20 18:46:00,5.4708,5.47088,5.46953,5.47088,15000000.0
2007-04-20 18:47:00,5.4711,5.4711,5.4696,5.47097,16000000.0
2007-04-20 18:48:00,5.47078,5.47078,5.46967,5.46967,11000000.0
2007-04-20 18:49:00,5.47055,5.47055,5.46996,5.46996,8000000.0
2007-04-20 18:50:00,5.47082,5.47082,5.4698,5.47068,16000000.0
2007-04-20 18:51:00,5.47139,5.47194,5.47053,5.47088,19000000.0
2007-04-20 18:52:00,5.47009,5.47161,5.47009,5.47102,10000000.0
2007-04-20 18:53:00,5.47163,5.47206,5.4706,5.47151,10000000.0
2007-04-20 18:54:00,5.4727,5.4727,5.47103,5.47216,11000000.0
2007-04-20 18:55:00,5.4713,5.47174,5.47088,5.47119,8000000.0
2007-04-20 18:56:00,5.47093,5.47209,5.47093,5.47207,16000000.0
2007-04-20 18:57:00,5.47226,5.47232,5.47116,5.47121,8000000.0
2007-04-20 18:58:00,5.47244,5.47244,5.47109,5.47211,13000000.0
2007-04-20 18:59:00,5.47211,5.47286,5.47151,5.4718,17000000.0
2007-04-20 19:00:00,5.47207,5.47287,5.47108,5.4718,13000000.0
2007-04-20 19:01:00,5.47155,5.47215,5.47091,5.47168,12000000.0
2007-04-20 19:02:00,5.47254,5.47254,5.47082,5.47204,16000000.0
2007-04-20 19:03:00,5.47217,5.47217,5.47095,5.47095,17000000.0
2007-04-20 19:04:00,5.47133,5.4724,5.4708,5.47189,12000000.0
2007-04-20 19:05:00,5.47133,5.4722,5.47133,5.47142,17000000.0
2007-04-20 19:06:00,5.47192,5.47207,5.47119,5.47207,7000000.0
2007-04-20 19:07:00,5.47088,5.47095,5.47075,5.47075,20000000.0
2007-04-20 19:08:00,5.47126,5.47171,5.47067,5.47067,21000000.0
2007-04-20 19:09:00,5.47215,5.47235,5.47215,5.47235,16000000.0
2007-04-20 19:10:00,5.47082,5.47187,5.47045,5.47045,14000000.0
2007-04-20 19:11:00,5.47049,5.47163,5.47049,5.47049,12000000.0
2007-04-20 19:12:00,5.47105,5.47176,5.47026,5.47176,18000000.0
2007-04-20 19:13:00,5.47024,5.47205,5.47024,5.47205,14000000.0
2007-04-20 19:14:00,5.47172,5.47172,5.47028,5.47028,18000000.0
2007-04-20 19:15:00,5.47152,5.47152,5.4704,5.4704,9000000.0
2007-04-20 19:16:00,5.47121,5.47182,5.47011,5.47104,12000000.0
2007-04-20 19:17:00,5.47112,5.47179,5.47054,5.47054,14000000.0
2007-04-20 19:18:00,5.47082,5.47189,5.47082,5.47189,16000000.0
2007-04-20 19:19:00,5.47077,5.47176,5.47035,5.47176,7000000.0
2007-04-20 19:20:00,5.47145,5.47166,5.47058,5.47152,8000000.0
2007-04-20 19:21:00,5.4706,5.47169,5.47035,5.47045,18000000.0
2007-04-20 19:22:00,5.47025,5.47084,5.47001,5.47022,9000000.0
2007-04-20 19:23:00,5.47179,5.47179,5.47048,5.47102,10000000.0
2007-04-20 19:24:00,5.47134,5.47201,5.47106,5.4714,11000000.0
2007-04-20 19:25:00,5.4708,5.47194,5.47048,5.47194,17000000.0
2007-04-20 19:26:00,5.47214,5.47259,5.47102,5.4718,11000000.0
2007-04-20 19:27:00,5.47163,5.4726,5.47125,5.4726,13000000.0
2007-04-20 19:28:00,5.47199,5.47318,5.47164,5.47318,10000000.0
2007-04-20 19:29:00,5.47249,5.47249,5.47122,5.47216,11000000.0
2007-04-20 19:30:00,5.47148,5.47164,5.47037,5.47126,12000000.0
2007-04-20 19:31:00,5.47139,5.47162,5.47067,5.47162,8000000.0
2007-04-20 19:32:00,5.47218,5.47218,5.471,5.47116,11000000.0
2007-04-20 19:33:00,5.47197,5.47223,5.47107,5.47223,13000000.0
2007-04-20 19:34:00,5.47278,5.47345,5.47201,5.47339,12000000.0
2007-04-20 19:35:00,5.47297,5.47365,5.47208,5.47246,13000000.0
2007-04-20 19:36:00,5.47223,5.47362,5.47192,5.47287,12000000.0
2007-04-20 19:37:00,5.47329,5.47329,5.47212,5.47222,8000000.0
2007-04-20 19:38:00,5.47249,5.47422,5.47249,5.47318,20000000.0
2007-04-20 19:39:00,5.47245,5.47363,5.47211,5.47363,11000000.0
2007-04-20 19:40:00,5.47365,5.47365,5.47207,5.47207,11000000.0
2007-04-20 19:41:00,5.4736,5.47375,5.47237,5.47375,9000000.0
2007-04-20 19:42:00,5.47413,5.47419,5.47311,5.47359,10000000.0
2007-04-20 19:43:00,5.4745,5.47455,5.47335,5.47455,14000000.0
2007-04-20 19:44:00,5.47392,5.4758,5.47392,5.47515,15000000.0
2007-04-20 19:45:00,5.47512,5.47512,5.47384,5.47431,12000000.0
2007-04-20 19:46:00,5.47549,5.47549,5.47348,5.47348,11000000.0
2007-04-20 19:47:00,5.47455,5.47542,5.47377,5.47441,10000000.0
2007-04-20 19:48:00,5.47306,5.47344,5.47304,5.47315,9000000.0
2007-04-20 19:49:00,5.47365,5.47422,5.47289,5.4741,16000000.0
2007-04-20 19:50:00,5.47333,5.4741,5.47312,5.47312,10000000.0
2007-04-20 19:51:00,5.47415,5.47415,5.47395,5.47415,11000000.0
2007-04-20 19:52:00,5.47486,5.47486,5.47362,5.47362,19000000.0
2007-04-20 19:53:00,5.47332,5.47345,5.47311,5.47345,19000000.0
2007-04-20 19:54:00,5.47394,5.47435,5.47274,5.47274,14000000.0
2007-04-20 19:55:00,5.47319,5.47391,5.4728,5.47367,16000000.0
2007-04-20 19:56:00,5.47453,5.47453,5.47265,5.47306,12000000.0
2007-04-20 19:57:00,5.47389,5.47389,5.47267,5.47321,14000000.0
2007-04-20 19:58:00,5.47401,5.47406,5.47317,5.47343,13000000.0
2007-04-20 19:59:00,5.47364,5.47364,5.47242,5.47346,10000000.0
2007-04-20 20:00:00,5.47297,5.47372,5.47229,5.47229,15000000.0
2007-04-20 20:01:00,5.47343,5.47418,5.47297,5.47333,14000000.0
2007-04-20 20:02:00,5.473,5.47361,5.47212,5.47212,8000000.0
2007-04-20 20:03:00,5.47405,5.47425,5.47405,5.47425,13000000.0
2007-04-20 20:04:00,5.47361,5.47361,5.47226,5.47226,12000000.0
2007-04-20 20:05:00,5.47385,5.47385,5.47257,5.47257,11000000.0
2007-04-20 20:06:00,5.47259,5.47386,5.47169,5.47294,10000000.0
2007-04-20 20:07:00,5.47378,5.47395,5.4727,5.47287,13000000.0
2007-04-20 20:08:00,5.4728,5.47389,5.47218,5.4738,16000000.0
2007-04-20 20:09:00,5.47285,5.47331,5.47224,5.47241,17000000.0
2007-04-20 20:10:00,5.47275,5.47365,5.47215,5.47365,10000000.0
2007-04-20 20:11:00,5.47306,5.47348,5.47194,5.47273,13000000.0
2007-04-20 20:12:00,5.47225,5.47369,5.47187,5.47369,15000000.0
2007-04-20 20:13:00,5.4718,5.47376,5.4718,5.47245,13000000.0
2007-04-20 20:14:00,5.47257,5.4732,5.47164,5.47164,8000000.0
2007-04-20 20:15:00,5.47208,5.47293,5.47192,5.47244,10000000.0
2007-04-20 20:16:00,5.47208,5.47307,5.47175,5.47175,14000000.0
2007-04-20 20:17:00,5.4716,5.47285,5.47149,5.47149,13000000.0
2007-04-20 20:18:00,5.47145,5.47327,5.47145,5.47291,7000000.0
2007-04-20 20:19:00,5.47219,5.47238,5.47194,5.47203,11000000.0
2007-04-20 20:20:00,5.47377,5.47377,5.47293,5.47363,19000000.0
2007-04-20 20:21:00,5.4731,5.47383,5.4731,5.47377,11000000.0
2007-04-20 20:22:00,5.47319,5.47319,5.47167,5.47167,11000000.0
2007-04-20 20:23:00,5.47193,5.47213,5.47165,5.47213,13000000.0
2007-04-20 20:24:00,5.47247,5.47277,5.47198,5.47233,9000000.0
2007-04-20 20:25:00,5.47224,5.47336,5.47207,5.47272,18000000.0
2007-04-20 20:26:00,5.47235,5.47332,5.47215,5.47229,7000000.0
2007-04-20 20:27:00,5.47316,5.4734,5.47216,5.47322,9000000.0
2007-04-20 20:28:00,5.47296,5.47378,5.47289,5.47373,13000000.0
2007-04-20 20:29:00,5.47287,5.47363,5.47275,5.47333,14000000.0
2007-04-20 20:30:00,5.4741,5.4741,5.47294,5.47387,16000000.0
2007-04-20 20:31:00,5.4742,5.47439,5.47291,5.47425,22000000.0
2007-04-20 20:32:00,5.47447,5.47455,5.47435,5.47448,12000000.0
2007-04-20 20:33:00,5.47293,5.47307,5.4726,5.47307,13000000.0
2007-04-20 20:34:00,5.47412,5.4742,5.47278,5.47389,15000000.0
2007-04-20 20:35:00,5.47359,5.47384,5.47287,5.4734,16000000.0
2007-04-20 20:36:00,5.47305,5.47325,5.47303,5.47316,15000000.0
2007-04-20 20:37:00,5.47443,5.4747,5.4744,5.4747,14000000.0
2007-04-20 20:38:00,5.47262,5.47487,5.47262,5.47388,13000000.0
2007-04-20 20:39:00,5.47357,5.47446,5.47312,5.47371,18000000.0
2007-04-20 20:40:00,5.47374,5.47471,5.47328,5.47387,14000000.0
2007-04-20 20:41:00,5.47445,5.47481,5.47309,5.47323,18000000.0
2007-04-20 20:42:00,5.47412,5.47439,5.47257,5.47257,12000000.0
2007-04-20 20:43:00,5.47308,5.47411,5.47254,5.47398,18000000.0
2007-04-20 20:44:00,5.47286,5.47385,5.47236,5.47343,18000000.0
2007-04-20 20:45:00,5.47314,5.47376,5.47293,5.47296,11000000.0
2007-04-20 20:46:00,5.47305,5.47377,5.47219,5.47327,18000000.0
2007-04-20 20:47:00,5.47307,5.47319,5.47174,5.47174,20000000.0
2007-04-20 20:48:00,5.47367,5.47367,5.47315,5.47315,17000000.0
2007-04-20 20:49:00,5.47135,5.47199,5.47134,5.47199,16000000.0
2007-04-20 20:50:00,5.47321,5.47365,5.4727,5.47365,8000000.0
2007-04-20 20:51:00,5.47276,5.47372,5.47228,5.47348,8000000.0
2007-04-20 20:52:00,5.47395,5.47444,5.47296,5.47376,12000000.0
2007-04-20 20:53:00,5.47338,5.47445,5.47287,5.47366,16000000.0
2007-04-20 20:54:00,5.47337,5.4748,5.47275,5.47313,15000000.0
2007-04-20 20:55:00,5.47472,5.47472,5.47357,5.47463,16000000.0
2007-04-20 20:56:00,5.47405,5.47443,5.473,5.47313,7000000.0
2007-04-20 20:57:00,5.47376,5.47532,5.47376,5.47493,14000000.0
2007-04-20 20:58:00,5.4739,5.47472,5.47328,5.47328,10000000.0
2007-04-20 20:59:00,5.474,5.4742,5.47311,5.47346,11000000.0
2007-04-20 21:00:00,5.47327,5.47462,5.47291,5.47344,14000000.0
2007-04-20 21:01:00,5.4733,5.4738,5.47275,5.47275,12000000.0
2007-04-20 21:02:00,5.4733,5.47394,5.47222,5.47222,17000000.0
2007-04-20 21:03:00,5.47326,5.47326,5.47172,5.47172,11000000.0
2007-04-20 21:04:00,5.4731,5.47326,5.47184,5.47316,10000000.0
2007-04-20 21:05:00,5.47296,5.4736,5.4726,5.47346,8000000.0
2007-04-20 21:06:00,5.47401,5.47401,5.47203,5.47203,13000000.0
2007-04-20 21:07:00,5.47293,5.47335,5.47198,5.47217,14000000.0
2007-04-20 21:08:00,5.47201,5.47297,5.47178,5.47252,8000000.0
2007-04-20 21:09:00,5.47189,5.4727,5.47144,5.4727,13000000.0
2007-04-20 21:10:00,5.47215,5.47274,5.47121,5.47186,17000000.0
2007-04-20 21:11:00,5.47214,5.47218,5.47125,5.47178,15000000.0
2007-04-20 21:12:00,5.47198,5.47238,5.47198,5.47238,11000000.0
2007-04-20 21:13:00,5.47216,5.47221,5.47129,5.47221,12000000.0
2007-04-20 21:14:00,5.47284,5.47284,5.47087,5.47087,14000000.0
2007-04-20 21:15:00,5.47098,5.47105,5.47085,5.47085,13000000.0
2007-04-20 21:16:00,5.4712,5.47218,5.47105,5.47218,12000000.0
2007-04-20 21:17:00,5.47261,5.47261,5.47184,5.47184,16000000.0
2007-04-20 21:18:00,5.47189,5.47256,5.47149,5.47202,15000000.0
2007-04-20 21:19:00,5.47262,5.47281,5.47126,5.4722,15000000.0
2007-04-20 21:20:00,5.47112,5.47274,5.47112,5.47252,8000000.0
2007-04-20 21:21:00,5.47147,5.4733,5.47147,5.47209,17000000.0
2007-04-20 21:22:00,5.47272,5.47334,5.47228,5.47334,11000000.0
2007-04-20 21:23:00,5.47342,5.47342,5.47216,5.47271,23000000.0
2007-04-20 21:24:00,5.47278,5.47379,5.4723,5.47347,13000000.0
2007-04-20 21:25:00,5.4723,5.47383,5.4723,5.47383,15000000.0
2007-04-20 21:26:00,5.47411,5.47411,5.47247,5.47252,10000000.0
2007-04-20 21:27:00,5.47337,5.47337,5.47186,5.47186,10000000.0
2007-04-20 21:28:00,5.4717,5.47185,5.47156,5.47156,13000000.0
2007-04-20 21:29:00,5.47278,5.47326,5.47226,5.4724,10000000.0
2007-04-20 21:30:00,5.47213,5.47351,5.47213,5.47343,16000000.0
2007-04-20 21:31:00,5.47228,5.47296,5.47228,5.47296,18000000.0
2007-04-20 21:32:00,5.47408,5.47466,5.47333,5.47397,15000000.0
2007-04-20 21:33:00,5.47455,5.47475,5.47337,5.47424,13000000.0
2007-04-20 21:34:00,5.47459,5.47547,5.47425,5.47506,9000000.0
2007-04-20 21:35:00,5.47532,5.47532,5.47466,5.47466,8000000.0
2007-04-20 21:36:00,5.47468,5.47554,5.47404,5.47411,18000000.0
2007-04-20 21:37:00,5.4746,5.47557,5.47434,5.47521,22000000.0
2007-04-20 21:38:00,5.47461,5.47535,5.47449,5.47491,9000000.0
2007-04-20 21:39:00,5.47521,5.47555,5.47398,5.47398,11000000.0
2007-04-20 21:40:00,5.47497,5.47567,5.47429,5.47429,19000000.0
2007-04-20 21:41:00,5.47527,5.47527,5.47415,5.47481,12000000.0
2007-04-20 21:42:00,5.47459,5.47532,5.47393,5.47393,11000000.0
2007-04-20 21:43:00,5.47471,5.47568,5.47411,5.47465,14000000.0
2007-04-20 21:44:00,5.47448,5.47526,5.47392,5.47526,13000000.0
2007-04-20 21:45:00,5.4753,5.47546,5.47522,5.47524,12000000.0
2007-04-20 21:46:00,5.47338,5.4752,5.47338,5.4752,14000000.0
2007-04-20 21:47:00,5.47431,5.47497,5.47371,5.47458,17000000.0
2007-04-20 21:48:00,5.47401,5.47468,5.47348,5.47468,16000000.0
2007-04-20 21:49:00,5.47407,5.4744,5.47368,5.47368,14000000.0
2007-04-20 21:50:00,5.47467,5.47467,5.47367,5.47386,13000000.0
2007-04-20 21:51:00,5.47393,5.47417,5.47389,5.47413,14000000.0
2007-04-20 21:52:00,5.47355,5.47424,5.47314,5.47366,17000000.0
2007-04-20 21:53:00,5.4752,5.4752,5.47343,5.47343,27000000.0
2007-04-20 21:54:00,5.47313,5.47376,5.47312,5.47325,10000000.0
2007-04-20 21:55:00,5.47286,5.47381,5.4727,5.47293,8000000.0
2007-04-20 21:56:00,5.47316,5.47437,5.47316,5.47423,16000000.0
2007-04-20 21:57:00,5.47373,5.47449,5.47305,5.47415,18000000.0
2007-04-20 21:58:00,5.47344,5.47531,5.47344,5.47411,18000000.0
2007-04-20 21:59:00,5.47474,5.47599,5.4747,5.47549,17000000.0
2007-04-20 22:00:00,5.47543,5.4763,5.47506,5.47506,9000000.0
2007-04-20 22:01:00,5.47488,5.47596,5.47488,5.47565,22000000.0
2007-04-20 22:02:00,5.47545,5.47594,5.47499,5.47527,11000000.0
2007-04-20 22:03:00,5.47479,5.47573,5.47467,5.47467,16000000.0
2007-04-20 22:04:00,5.47499,5.47549,5.47412,5.47451,12000000.0
2007-04-20 22:05:00,5.47347,5.47528,5.47347,5.47528,7000000.0
2007-04-20 22:06:00,5.47449,5.47532,5.47395,5.47499,15000000.0
2007-04-20 22:07:00,5.47365,5.47431,5.47363,5.47399,19000000.0
2007-04-20 22:08:00,5.47411,5.47503,5.47375,5.47442,11000000.0
2007-04-20 22:09:00,5.47421,5.47466,5.47393,5.47411,10000000.0
2007-04-20 22:10:00,5.47455,5.4752,5.47455,5.47457,10000000.0
2007-04-20 22:11:00,5.47416,5.47507,5.47393,5.47396,18000000.0
2007-04-20 22:12:00,5.47533,5.47533,5.474,5.47517,11000000.0
2007-04-20 22:13:00,5.47415,5.47543,5.47376,5.47444,14000000.0
2007-04-20 22:14:00,5.4743,5.47545,5.47413,5.47451,24000000.0
2007-04-20 22:15:00,5.47465,5.47492,5.47465,5.47486,13000000.0
2007-04-20 22:16:00,5.47486,5.47486,5.4746,5.47484,13000000.0
2007-04-20 22:17:00,5.47379,5.47518,5.47379,5.47514,8000000.0
2007-04-20 22:18:00,5.47409,5.47467,5.47364,5.47418,13000000.0
2007-04-20 22:19:00,5.47525,5.47525,5.47407,5.47413,14000000.0
2007-04-20 22:20:00,5.47442,5.47513,5.47384,5.47404,21000000.0
2007-04-20 22:21:00,5.47426,5.47502,5.47361,5.47361,13000000.0
2007-04-20 22:22:00,5.47429,5.47526,5.47429,5.47526,12000000.0
2007-04-20 22:23:00,5.4753,5.4759,5.47414,5.47498,18000000.0
2007-04-20 22:24:00,5.47574,5.47574,5.47424,5.47511,14000000.0
2007-04-20 22:25:00,5.47481,5.47592,5.47458,5.47533,13000000.0
2007-04-20 22:26:00,5.47576,5.47695,5.47553,5.4757,13000000.0
2007-04-20 22:27:00,5.47647,5.47784,5.47594,5.47718,16000000.0
2007-04-20 22:28:00,5.47775,5.47807,5.47667,5.47701,13000000.0
2007-04-20 22:29:00,5.47694,5.47804,5.4767,5.4771,21000000.0
2007-04-20 22:30:00,5.47695,5.47839,5.47663,5.47812,17000000.0
2007-04-20 22:31:00,5.47757,5.47867,5.47737,5.47828,10000000.0
2007-04-20 22:32:00,5.47778,5.47838,5.47702,5.47794,13000000.0
2007-04-20 22:33:00,5.47771,5.47839,5.47749,5.47768,13000000.0
2007-04-20 22:34:00,5.47765,5.47765,5.47675,5.47675,13000000.0
2007-04-20 22:35:00,5.47729,5.47777,5.47679,5.47728,19000000.0
2007-04-20 22:36:00,5.47822,5.47822,5.47677,5.47677,14000000.0
2007-04-20 22:37:00,5.47686,5.47789,5.47675,5.47675,17000000.0
2007-04-20 22:38:00,5.47704,5.47728,5.47694,5.47724,9000000.0
2007-04-20 22:39:00,5.4778,5.47788,5.47616,5.47736,20000000.0
2007-04-20 22:40:00,5.47741,5.47752,5.47634,5.47724,13000000.0
2007-04-20 22:41:00,5.4778,5.47834,5.47642,5.4768,13000000.0
2007-04-20 22:42:00,5.47725,5.47791,5.47696,5.4773,10000000.0
2007-04-20 22:43:00,5.47728,5.47794,5.47673,5.47779,15000000.0
2007-04-20 22:44:00,5.47715,5.47747,5.47657,5.47678,16000000.0
2007-04-20 22:45:00,5.47743,5.47743,5.4763,5.47689,14000000.0
2007-04-20 22:46:00,5.47743,5.47753,5.47628,5.47713,12000000.0
2007-04-20 22:47:00,5.47648,5.47728,5.47647,5.47649,7000000.0
2007-04-20 22:48:00,5.47623,5.47689,5.47582,5.47613,16000000.0
2007-04-20 22:49:00,5.47631,5.47686,5.47604,5.47633,10000000.0
2007-04-20 22:50:00,5.4757,5.47656,5.47542,5.47548,15000000.0
2007-04-20 22:51:00,5.47588,5.4767,5.47533,5.47621,17000000.0
2007-04-20 22:52:00,5.47665,5.47665,5.47632,5.47659,10000000.0
2007-04-20 22:53:00,5.47542,5.47663,5.47542,5.47563,20000000.0
2007-04-20 22:54:00,5.47643,5.47702,5.47587,5.47633,10000000.0
2007-04-20 22:55:00,5.47766,5.47766,5.47683,5.47709,12000000.0
2007-04-20 22:56:00,5.47765,5.4778,5.47655,5.47712,9000000.0
2007-04-20 22:57:00,5.47744,5.47836,5.47693,5.47754,18000000.0
2007-04-20 22:58:00,5.47804,5.47804,5.47734,5.47772,13000000.0
2007-04-20 22:59:00,5.4781,5.4781,5.47706,5.47744,10000000.0
2007-04-23 02:00:00,5.47264,5.4736,5.47264,5.47338,16000000.0
2007-04-23 02:01:00,5.47392,5.47398,5.47302,5.47364,21000000.0
2007-04-23 02:02:00,5.47434,5.47459,5.47383,5.47443,10000000.0
2007-04-23 02:03:00,5.47409,5.47456,5.47384,5.47399,8000000.0
2007-04-23 02:04:00,5.47313,5.47413,5.47308,5.47347,14000000.0
2007-04-23 02:05:00,5.47478,5.47478,5.47349,5.47379,14000000.0
2007-04-23 02:06:00,5.47477,5.47477,5.47327,5.47412,15000000.0
2007-04-23 02:07:00,5.47304,5.47459,5.47304,5.47426,10000000.0
2007-04-23 02:08:00,5.47403,5.47473,5.47375,5.4739,16000000.0
2007-04-23 02:09:00,5.47341,5.47349,5.47172,5.47172,18000000.0
2007-04-23 02:10:00,5.47254,5.47342,5.47181,5.47316,16000000.0
2007-04-23 02:11:00,5.47334,5.47336,5.47185,5.47316,14000000.0
2007-04-23 02:12:00,5.47328,5.47384,5.47225,5.47225,10000000.0
2007-04-23 02:13:00,5.47347,5.47396,5.47263,5.47331,15000000.0
2007-04-23 02:14:00,5.47341,5.47358,5.47195,5.47254,19000000.0
2007-04-23 02:15:00,5.47246,5.47313,5.47196,5.47233,12000000.0
2007-04-23 02:16:00,5.47279,5.47279,5.47175,5.47175,18000000.0
2007-04-23 02:17:00,5.4724,5.47241,5.47142,5.47193,14000000.0
2007-04-23 02:18:00,5.47213,5.4726,5.47166,5.47227,12000000.0
2007-04-23 02:19:00,5.47262,5.47366,5.47203,5.47366,14000000.0
2007-04-23 02:20:00,5.47304,5.47361,5.47246,5.47246,13000000.0
2007-04-23 02:21:00,5.47316,5.47354,5.47218,5.47236,15000000.0
2007-04-23 02:22:00,5.47301,5.47332,5.47224,5.47242,13000000.0
2007-04-23 02:23:00,5.4731,5.47355,5.47226,5.47293,16000000.0
2007-04-23 02:24:00,5.47284,5.47307,5.47238,5.47282,17000000.0
2007-04-23 02:25:00,5.47237,5.4738,5.47237,5.47337,10000000.0
2007-04-23 02:26:00,5.47324,5.47374,5.47278,5.47336,13000000.0
2007-04-23 02:27:00,5.4734,5.47397,5.47264,5.47264,7000000.0
2007-04-23 02:28:00,5.47385,5.47392,5.47328,5.47373,9000000.0
2007-04-23 02:29:00,5.47354,5.47451,5.47343,5.47396,20000000.0
2007-04-23 02:30:00,5.47401,5.4744,5.47345,5.47417,11000000.0
2007-04-23 02:31:00,5.4739,5.47488,5.47374,5.47477,9000000.0
2007-04-23 02:32:00,5.47421,5.47505,5.47403,5.47505,13000000.0
2007-04-23 02:33:00,5.47444,5.4748,5.47401,5.47439,14000000.0
2007-04-23 02:34:00,5.4745,5.4745,5.47409,5.47414,17000000.0
2007-04-23 02:35:00,5.47442,5.47457,5.47384,5.4743,15000000.0
2007-04-23 02:36:00,5.4744,5.47458,5.47372,5.47446,14000000.0
2007-04-23 02:37:00,5.47404,5.47533,5.47404,5.4741,13000000.0
2007-04-23 02:38:00,5.47368,5.47375,5.47355,5.47368,14000000.0
2007-04-23 02:39:00,5.47371,5.47581,5.47371,5.47581,15000000.0
2007-04-23 02:40:00,5.47621,5.47621,5.47468,5.47468,12000000.0
2007-04-23 02:41:00,5.47548,5.47548,5.47434,5.47474,13000000.0
2007-04-23 02:42:00,5.47555,5.47558,5.47414,5.47414,16000000.0
2007-04-23 02:43:00,5.47465,5.47543,5.47421,5.47428,18000000.0
2007-04-23 02:44:00,5.47387,5.47467,5.47387,5.47467,10000000.0
2007-04-23 02:45:00,5.47521,5.47542,5.47408,5.47512,14000000.0
2007-04-23 02:46:00,5.47359,5.47459,5.47359,5.47404,18000000.0
2007-04-23 02:47:00,5.47364,5.47485,5.4736,5.47453,17000000.0
2007-04-23 02:48:00,5.47549,5.47552,5.47455,5.47548,7000000.0
2007-04-23 02:49:00,5.47442,5.47529,5.47396,5.47529,13000000.0
2007-04-23 02:50:00,5.47519,5.47553,5.47432,5.47553,14000000.0
2007-04-23 02:51:00,5.47502,5.47543,5.4739,5.4747,15000000.0
2007-04-23 02:52:00,5.4739,5.47515,5.47389,5.47425,15000000.0
2007-04-23 02:53:00,5.47534,5.47577,5.47423,5.47532,9000000.0
2007-04-23 02:54:00,5.47573,5.47666,5.47493,5.4758,13000000.0
2007-04-23 02:55:00,5.47526,5.47573,5.47475,5.47501,11000000.0
2007-04-23 02:56:00,5.47513,5.47559,5.47391,5.47474,18000000.0
2007-04-23 02:57:00,5.47598,5.47598,5.47466,5.47541,13000000.0
2007-04-23 02:58:00,5.47541,5.47566,5.47499,5.47511,9000000.0
2007-04-23 02:59:00,5.47537,5.476,5.47441,5.47514,14000000.0
2007-04-23 03:00:00,5.47457,5.4756,5.47457,5.47496,11000000.0
2007-04-23 03:01:00,5.47524,5.47623,5.47496,5.47539,11000000.0
2007-04-23 03:02:00,5.47535,5.47535,5.47487,5.47533,11000000.0
2007-04-23 03:03:00,5.47605,5.47647,5.47502,5.47545,23000000.0
2007-04-23 03:04:00,5.47578,5.47605,5.4748,5.4748,11000000.0
2007-04-23 03:05:00,5.47497,5.47642,5.47497,5.47563,17000000.0
2007-04-23 03:06:00,5.47598,5.47616,5.47463,5.47518,9000000.0
2007-04-23 03:07:00,5.47518,5.47621,5.47492,5.47517,15000000.0
2007-04-23 03:08:00,5.47515,5.47624,5.47515,5.4762,12000000.0
2007-04-23 03:09:00,5.47529,5.47587,5.47494,5.47494,15000000.0
2007-04-23 03:10:00,5.47567,5.47568,5.47408,5.47446,19000000.0
2007-04-23 03:11:00,5.47523,5.47557,5.47396,5.47472,15000000.0
2007-04-23 03:12:00,5.47415,5.4754,5.47394,5.4754,18000000.0
2007-04-23 03:13:00,5.47498,5.47526,5.47401,5.47526,18000000.0
2007-04-23 03:14:00,5.4748,5.47545,5.47365,5.47376,10000000.0
2007-04-23 03:15:00,5.47471,5.47505,5.47386,5.47422,7000000.0
2007-04-23 03:16:00,5.47455,5.47521,5.47412,5.47478,8000000.0
2007-04-23 03:17:00,5.47524,5.47529,5.47443,5.47443,10000000.0
2007-04-23 03:18:00,5.47455,5.47511,5.47404,5.47492,15000000.0
2007-04-23 03:19:00,5.47489,5.47529,5.47439,5.47457,10000000.0
2007-04-23 03:20:00,5.47418,5.47469,5.47402,5.47463,16000000.0
2007-04-23 03:21:00,5.47506,5.47536,5.47451,5.47476,11000000.0
2007-04-23 03:22:00,5.47573,5.47573,5.47437,5.47437,10000000.0
2007-04-23 03:23:00,5.47575,5.47628,5.47487,5.47571,12000000.0
2007-04-23 03:24:00,5.47581,5.47581,5.47456,5.47546,13000000.0
2007-04-23 03:25:00,5.475,5.47516,5.47433,5.47467,11000000.0
2007-04-23 03:26:00,5.47394,5.47569,5.47394,5.47569,13000000.0
2007-04-23 03:27:00,5.47582,5.47582,5.47414,5.47495,14000000.0
2007-04-23 03:28:00,5.47587,5.47651,5.47495,5.4763,18000000.0
2007-04-23 03:29:00,5.47571,5.47631,5.4748,5.47554,15000000.0
2007-04-23 03:30:00,5.47548,5.47588,5.47535,5.47588,10000000.0
2007-04-23 03:31:00,5.47651,5.47686,5.47547,5.4765,13000000.0
2007-04-23 03:32:00,5.47684,5.47706,5.47518,5.47663,16000000.0
2007-04-23 03:33:00,5.47617,5.47729,5.47617,5.47722,13000000.0
2007-04-23 03:34:00,5.47668,5.4775,5.47584,5.47704,16000000.0
2007-04-23 03:35:00,5.47691,5.47712,5.47637,5.47684,10000000.0
2007-04-23 03:36:00,5.47614,5.47737,5.47614,5.47737,11000000.0
2007-04-23 03:37:00,5.47677,5.4774,5.47578,5.47578,13000000.0
2007-04-23 03:38:00,5.47654,5.47688,5.4749,5.47575,13000000.0
2007-04-23 03:39:00,5.47559,5.47633,5.47544,5.47577,13000000.0
2007-04-23 03:40:00,5.47575,5.47664,5.47542,5.47621,12000000.0
2007-04-23 03:41:00,5.47609,5.4764,5.47527,5.47574,16000000.0
2007-04-23 03:42:00,5.47578,5.47594,5.47495,5.47555,21000000.0
2007-04-23 03:43:00,5.47601,5.47601,5.47482,5.47492,18000000.0
2007-04-23 03:44:00,5.47565,5.47572,5.47483,5.47538,15000000.0
2007-04-23 03:45:00,5.47535,5.47626,5.47518,5.47593,9000000.0
2007-04-23 03:46:00,5.47567,5.47593,5.47479,5.47479,8000000.0
2007-04-23 03:47:00,5.47579,5.476,5.47534,5.476,11000000.0
2007-04-23 03:48:00,5.47627,5.47664,5.4758,5.47664,9000000.0
2007-04-23 03:49:00,5.47677,5.47677,5.47537,5.4759,16000000.0
2007-04-23 03:50:00,5.47605,5.47609,5.47555,5.476,19000000.0
2007-04-23 03:51:00,5.47569,5.47591,5.47569,5.47582,9000000.0
2007-04-23 03:52:00,5.47534,5.47629,5.47534,5.47628,19000000.0
2007-04-23 03:53:00,5.47582,5.47636,5.47518,5.47599,10000000.0
2007-04-23 03:54:00,5.47623,5.4767,5.47482,5.47482,17000000.0
2007-04-23 03:55:00,5.4756,5.47605,5.47472,5.47575,16000000.0
2007-04-23 03:56:00,5.47515,5.47589,5.4748,5.47589,7000000.0
2007-04-23 03:57:00,5.47599,5.47606,5.47493,5.47528,11000000.0
2007-04-23 03:58:00,5.47579,5.47642,5.47495,5.47534,12000000.0
2007-04-23 03:59:00,5.47603,5.4765,5.47494,5.47628,17000000.0
2007-04-23 04:00:00,5.47529,5.47634,5.47483,5.47533,12000000.0
2007-04-23 04:01:00,5.47549,5.47606,5.47494,5.47553,16000000.0
2007-04-23 04:02:00,5.47527,5.47684,5.47515,5.47565,14000000.0
2007-04-23 04:03:00,5.47633,5.4766,5.4752,5.4756,12000000.0
2007-04-23 04:04:00,5.47543,5.47602,5.47542,5.47544,16000000.0
2007-04-23 04:05:00,5.47549,5.47549,5.47507,5.47522,13000000.0
2007-04-23 04:06:00,5.47546,5.47592,5.4748,5.47526,16000000.0
2007-04-23 04:07:00,5.47591,5.47592,5.4753,5.47532,13000000.0
2007-04-23 04:08:00,5.47447,5.47516,5.47447,5.47492,14000000.0
2007-04-23 04:09:00,5.47525,5.47583,5.47453,5.47583,10000000.0
2007-04-23 04:10:00,5.4755,5.4755,5.47432,5.47476,12000000.0
2007-04-23 04:11:00,5.47507,5.47514,5.47414,5.47445,14000000.0
2007-04-23 04:12:00,5.47415,5.47435,5.47415,5.47415,19000000.0
2007-04-23 04:13:00,5.47385,5.47405,5.47385,5.47398,20000000.0
2007-04-23 04:14:00,5.47511,5.47545,5.47419,5.47532,12000000.0
2007-04-23 04:15:00,5.47459,5.4753,5.47432,5.4753,8000000.0
2007-04-23 04:16:00,5.4752,5.47552,5.47456,5.4749,13000000.0
2007-04-23 04:17:00,5.47602,5.47602,5.4748,5.47528,15000000.0
2007-04-23 04:18:00,5.47518,5.47525,5.47505,5.47518,9000000.0
2007-04-23 04:19:00,5.47488,5.47495,5.47475,5.47495,12000000.0
2007-04-23 04:20:00,5.47553,5.47553,5.4743,5.47483,9000000.0
2007-04-23 04:21:00,5.47572,5.47576,5.47553,5.47555,17000000.0
2007-04-23 04:22:00,5.47585,5.47585,5.47565,5.47565,14000000.0
2007-04-23 04:23:00,5.47493,5.47539,5.47446,5.47476,10000000.0
2007-04-23 04:24:00,5.47492,5.47544,5.47461,5.47506,12000000.0
2007-04-23 04:25:00,5.47507,5.4756,5.47438,5.4756,10000000.0
2007-04-23 04:26:00,5.47555,5.476,5.47484,5.47521,7000000.0
2007-04-23 04:27:00,5.47543,5.47589,5.47543,5.47589,15000000.0
2007-04-23 04:28:00,5.47581,5.4763,5.47507,5.47557,7000000.0
2007-04-23 04:29:00,5.47545,5.47545,5.47422,5.47485,14000000.0
2007-04-23 04:30:00,5.47617,5.4762,5.47468,5.47612,11000000.0
2007-04-23 04:31:00,5.47531,5.47531,5.47499,5.47503,15000000.0
2007-04-23 04:32:00,5.47542,5.47542,5.47513,5.47535,17000000.0
2007-04-23 04:33:00,5.47422,5.47583,5.47422,5.47515,14000000.0
2007-04-23 04:34:00,5.47515,5.47558,5.4748,5.47504,9000000.0
2007-04-23 04:35:00,5.47523,5.4757,5.47444,5.4757,12000000.0
2007-04-23 04:36:00,5.47518,5.47525,5.47505,5.47518,12000000.0
2007-04-23 04:37:00,5.47651,5.47664,5.47434,5.47434,12000000.0
2007-04-23 04:38:00,5.4757,5.47616,5.4749,5.47545,11000000.0
2007-04-23 04:39:00,5.47468,5.47612,5.47454,5.47612,17000000.0
2007-04-23 04:40:00,5.47529,5.47653,5.47491,5.47491,9000000.0
2007-04-23 04:41:00,5.4756,5.47609,5.47527,5.47592,10000000.0
2007-04-23 04:42:00,5.47548,5.47574,5.47501,5.47501,8000000.0
2007-04-23 04:43:00,5.47578,5.47578,5.47436,5.47518,18000000.0
2007-04-23 04:44:00,5.47463,5.47521,5.47425,5.47504,9000000.0
2007-04-23 04:45:00,5.4749,5.4749,5.47413,5.47468,9000000.0
2007-04-23 04:46:00,5.47436,5.47519,5.47422,5.47461,16000000.0
2007-04-23 04:47:00,5.47455,5.47522,5.47373,5.47458,12000000.0
2007-04-23 04:48:00,5.47443,5.475,5.47385,5.47385,10000000.0
2007-04-23 04:49:00,5.47459,5.47493,5.47357,5.47452,16000000.0
2007-04-23 04:50:00,5.47431,5.47484,5.47409,5.47433,16000000.0
2007-04-23 04:51:00,5.47456,5.47559,5.47385,5.47483,20000000.0
2007-04-23 04:52:00,5.47409,5.47603,5.47409,5.47603,13000000.0
2007-04-23 04:53:00,5.4756,5.4759,5.47507,5.4754,11000000.0
2007-04-23 04:54:00,5.47534,5.47598,5.47476,5.47558,11000000.0
2007-04-23 04:55:00,5.47466,5.47544,5.47433,5.47508,12000000.0
2007-04-23 04:56:00,5.47578,5.4767,5.47539,5.47609,16000000.0
2007-04-23 04:57:00,5.47552,5.47646,5.47525,5.47638,7000000.0
2007-04-23 04:58:00,5.47552,5.47561,5.47488,5.47516,13000000.0
2007-04-23 04:59:00,5.47501,5.47585,5.47484,5.47561,17000000.0
2007-04-23 05:00:00,5.47537,5.4763,5.47523,5.47555,10000000.0
2007-04-23 05:01:00,5.47564,5.47564,5.47543,5.47564,13000000.0
2007-04-23 05:02:00,5.47594,5.47603,5.47515,5.47603,18000000.0
2007-04-23 05:03:00,5.4762,5.47646,5.47564,5.47602,9000000.0
2007-04-23 05:04:00,5.47542,5.47668,5.47542,5.47588,12000000.0
2007-04-23 05:05:00,5.47606,5.4765,5.47576,5.47618,10000000.0
2007-04-23 05:06:00,5.47634,5.47699,5.47543,5.47567,20000000.0
2007-04-23 05:07:00,5.47628,5.47639,5.47564,5.47639,10000000.0
2007-04-23 05:08:00,5.47547,5.47643,5.47517,5.47552,17000000.0
2007-04-23 05:09:00,5.47605,5.47605,5.47585,5.47605,15000000.0
2007-04-23 05:10:00,5.47677,5.47685,5.47548,5.47597,10000000.0
2007-04-23 05:11:00,5.47604,5.47646,5.47527,5.47572,16000000.0
2007-04-23 05:12:00,5.47604,5.47632,5.47547,5.47584,7000000.0
2007-04-23 05:13:00,5.47695,5.47699,5.47673,5.47675,12000000.0
2007-04-23 05:14:00,5.47694,5.47717,5.47685,5.4771,14000000.0
2007-04-23 05:15:00,5.47695,5.47704,5.47678,5.47689,16000000.0
2007-04-23 05:16:00,5.47692,5.47715,5.47576,5.47617,15000000.0
2007-04-23 05:17:00,5.47639,5.47649,5.47593,5.47617,10000000.0
2007-04-23 05:18:00,5.47653,5.47693,5.47594,5.47635,13000000.0
2007-04-23 05:19:00,5.47625,5.47679,5.47566,5.47606,13000000.0
2007-04-23 05:20:00,5.47634,5.47654,5.47618,5.47654,20000000.0
2007-04-23 05:21:00,5.47663,5.477,5.47587,5.477,9000000.0
2007-04-23 05:22:00,5.47664,5.47714,5.4757,5.47696,17000000.0
2007-04-23 05:23:00,5.47666,5.47803,5.47666,5.47673,14000000.0
2007-04-23 05:24:00,5.47692,5.47778,5.47647,5.47704,19000000.0
2007-04-23 05:25:00,5.47701,5.47827,5.47686,5.47782,13000000.0
2007-04-23 05:26:00,5.47667,5.47822,5.47667,5.4774,13000000.0
2007-04-23 05:27:00,5.4778,5.4778,5.47678,5.47678,13000000.0
2007-04-23 05:28:00,5.47781,5.47828,5.47751,5.47796,10000000.0
2007-04-23 05:29:00,5.47719,5.47853,5.47719,5.4781,17000000.0
2007-04-23 05:30:00,5.4782,5.47861,5.47722,5.47791,21000000.0
2007-04-23 05:31:00,5.4786,5.4786,5.47714,5.47749,13000000.0
2007-04-23 05:32:00,5.47747,5.4784,5.47696,5.47702,16000000.0
2007-04-23 05:33:00,5.47715,5.47834,5.4769,5.4783,13000000.0
2007-04-23 05:34:00,5.47816,5.47816,5.47685,5.47764,13000000.0
2007-04-23 05:35:00,5.4769,5.47871,5.47687,5.47732,14000000.0
2007-04-23 05:36:00,5.47785,5.47785,5.47639,5.47646,18000000.0
2007-04-23 05:37:00,5.47676,5.47808,5.47666,5.47719,12000000.0
2007-04-23 05:38:00,5.47789,5.47859,5.4773,5.47849,13000000.0
2007-04-23 05:39:00,5.47873,5.47873,5.47758,5.47786,21000000.0
2007-04-23 05:40:00,5.47796,5.47862,5.47767,5.47812,14000000.0
2007-04-23 05:41:00,5.4785,5.4789,5.47772,5.47812,13000000.0
2007-04-23 05:42:00,5.47789,5.4785,5.47721,5.47721,8000000.0
2007-04-23 05:43:00,5.47906,5.47916,5.47786,5.47797,13000000.0
2007-04-23 05:44:00,5.47897,5.47955,5.47817,5.4782,13000000.0
2007-04-23 05:45:00,5.47835,5.47941,5.47723,5.47763,24000000.0
2007-04-23 05:46:00,5.47735,5.47873,5.47735,5.47814,14000000.0
2007-04-23 05:47:00,5.4779,5.47833,5.47741,5.47818,11000000.0
2007-04-23 05:48:00,5.47886,5.47886,5.47711,5.47711,18000000.0
2007-04-23 05:49:00,5.47869,5.47987,5.47858,5.47869,10000000.0
2007-04-23 05:50:00,5.47937,5.47987,5.47856,5.47909,10000000.0
2007-04-23 05:51:00,5.47968,5.48013,5.47904,5.47956,11000000.0
2007-04-23 05:52:00,5.47921,5.47969,5.47818,5.47877,19000000.0
2007-04-23 05:53:00,5.47929,5.47929,5.47742,5.47853,15000000.0
2007-04-23 05:54:00,5.4787,5.47872,5.47729,5.47749,7000000.0
2007-04-23 05:55:00,5.47838,5.47838,5.47787,5.47835,12000000.0
2007-04-23 05:56:00,5.47887,5.47955,5.47792,5.47932,16000000.0
2007-04-23 05:57:00,5.47883,5.47935,5.47802,5.47802,11000000.0
2007-04-23 05:58:00,5.47945,5.48034,5.47879,5.48021,22000000.0
2007-04-23 05:59:00,5.47982,5.48012,5.47917,5.47972,9000000.0
2007-04-23 06:00:00,5.48022,5.48022,5.47843,5.47876,17000000.0
2007-04-23 06:01:00,5.4788,5.47938,5.47761,5.47761,18000000.0
2007-04-23 06:02:00,5.47862,5.479,5.47785,5.47849,18000000.0
2007-04-23 06:03:00,5.47845,5.47902,5.47773,5.47893,16000000.0
2007-04-23 06:04:00,5.4784,5.47898,5.47792,5.47833,8000000.0
2007-04-23 06:05:00,5.47864,5.47889,5.47753,5.47813,10000000.0
2007-04-23 06:06:00,5.47875,5.47875,5.47758,5.47873,27000000.0
2007-04-23 06:07:00,5.47761,5.47827,5.47663,5.47744,17000000.0
2007-04-23 06:08:00,5.47768,5.4789,5.47714,5.47714,14000000.0
2007-04-23 06:09:00,5.4777,5.47823,5.47725,5.47732,13000000.0
2007-04-23 06:10:00,5.47733,5.47826,5.47689,5.47794,14000000.0
2007-04-23 06:11:00,5.47758,5.47811,5.47705,5.47736,16000000.0
2007-04-23 06:12:00,5.47825,5.47825,5.47662,5.4771,17000000.0
2007-04-23 06:13:00,5.47746,5.47771,5.47655,5.47771,14000000.0
2007-04-23 06:14:00,5.47754,5.47818,5.47698,5.47806,12000000.0
2007-04-23 06:15:00,5.47796,5.47835,5.47702,5.47754,13000000.0
2007-04-23 06:16:00,5.47718,5.47884,5.47718,5.47842,14000000.0
2007-04-23 06:17:00,5.47756,5.47834,5.4773,5.47761,11000000.0
2007-04-23 06:18:00,5.47768,5.4779,5.47682,5.47682,12000000.0
2007-04-23 06:19:00,5.47765,5.47857,5.47699,5.47791,19000000.0
2007-04-23 06:20:00,5.47729,5.47742,5.47701,5.47739,11000000.0
2007-04-23 06:21:00,5.47738,5.47807,5.47704,5.47736,9000000.0
2007-04-23 06:22:00,5.47778,5.47787,5.47756,5.47782,22000000.0
2007-04-23 06:23:00,5.47804,5.47814,5.47786,5.47787,18000000.0
2007-04-23 06:24:00,5.47717,5.4779,5.47678,5.4775,8000000.0
2007-04-23 06:25:00,5.47759,5.47798,5.47694,5.4771,9000000.0
2007-04-23 06:26:00,5.47719,5.47785,5.47648,5.47705,13000000.0
2007-04-23 06:27:00,5.47764,5.47798,5.47688,5.47765,15000000.0
2007-04-23 06:28:00,5.47781,5.47781,5.47699,5.47753,18000000.0
2007-04-23 06:29:00,5.47711,5.47812,5.47665,5.47745,16000000.0
2007-04-23 06:30:00,5.4777,5.47885,5.4772,5.47776,10000000.0
2007-04-23 06:31:00,5.47797,5.47869,5.47758,5.47843,13000000.0
2007-04-23 06:32:00,5.47767,5.47835,5.47703,5.47743,10000000.0
2007-04-23 06:33:00,5.4793,5.47938,5.47776,5.47811,10000000.0
2007-04-23 06:34:00,5.4779,5.47842,5.47775,5.47842,15000000.0
2007-04-23 06:35:00,5.4781,5.47817,5.47707,5.47707,13000000.0
2007-04-23 06:36:00,5.47753,5.47813,5.47673,5.47813,23000000.0
2007-04-23 06:37:00,5.47832,5.47832,5.47622,5.47622,11000000.0
2007-04-23 06:38:00,5.47747,5.47832,5.47716,5.47755,17000000.0
2007-04-23 06:39:00,5.47741,5.47765,5.47701,5.4772,8000000.0
2007-04-23 06:40:00,5.47681,5.47768,5.47667,5.47743,15000000.0
2007-04-23 06:41:00,5.47728,5.47757,5.47595,5.47595,15000000.0
2007-04-23 06:42:00,5.47666,5.47744,5.47576,5.47658,16000000.0
2007-04-23 06:43:00,5.47714,5.47733,5.47639,5.4767,12000000.0
2007-04-23 06:44:00,5.47696,5.47785,5.47652,5.47727,13000000.0
2007-04-23 06:45:00,5.47681,5.47732,5.47623,5.47691,14000000.0
2007-04-23 06:46:00,5.47698,5.47736,5.47626,5.47671,12000000.0
2007-04-23 06:47:00,5.47677,5.47745,5.47648,5.47735,11000000.0
2007-04-23 06:48:00,5.47706,5.47726,5.4762,5.47707,15000000.0
2007-04-23 06:49:00,5.47671,5.47762,5.47604,5.47736,17000000.0
2007-04-23 06:50:00,5.47672,5.47727,5.47573,5.47692,13000000.0
2007-04-23 06:51:00,5.47587,5.47708,5.47587,5.47681,8000000.0
2007-04-23 06:52:00,5.47669,5.47674,5.476,5.47616,14000000.0
2007-04-23 06:53:00,5.47668,5.47727,5.47657,5.47657,13000000.0
2007-04-23 06:54:00,5.47631,5.47683,5.47572,5.47683,8000000.0
2007-04-23 06:55:00,5.47603,5.4766,5.47603,5.47641,10000000.0
2007-04-23 06:56:00,5.47648,5.47648,5.47514,5.47514,11000000.0
2007-04-23 06:57:00,5.47502,5.47654,5.47502,5.47623,17000000.0
2007-04-23 06:58:00,5.47578,5.47594,5.47494,5.47527,12000000.0
2007-04-23 06:59:00,5.4751,5.47573,5.47499,5.47504,14000000.0
2007-04-23 07:00:00,5.47534,5.4757,5.47448,5.47523,11000000.0
2007-04-23 07:01:00,5.47493,5.47615,5.4748,5.4754,10000000.0
2007-04-23 07:02:00,5.47596,5.47642,5.47495,5.47566,14000000.0
2007-04-23 07:03:00,5.47566,5.47633,5.475,5.47619,7000000.0
2007-04-23 07:04:00,5.47539,5.47591,5.47494,5.47525,16000000.0
2007-04-23 07:05:00,5.47513,5.4765,5.47503,5.4765,15000000.0
2007-04-23 07:06:00,5.47588,5.4767,5.47525,5.47649,16000000.0
2007-04-23 07:07:00,5.4767,5.47726,5.47559,5.47687,12000000.0
2007-04-23 07:08:00,5.47691,5.47745,5.47651,5.47745,8000000.0
2007-04-23 07:09:00,5.47693,5.47739,5.4763,5.47647,8000000.0
2007-04-23 07:10:00,5.4774,5.4781,5.47614,5.47633,16000000.0
2007-04-23 07:11:00,5.47752,5.47838,5.47688,5.47838,17000000.0
2007-04-23 07:12:00,5.47758,5.47781,5.47749,5.47759,20000000.0
2007-04-23 07:13:00,5.47829,5.47829,5.4765,5.47738,18000000.0
2007-04-23 07:14:00,5.47763,5.47763,5.47616,5.4768,11000000.0
2007-04-23 07:15:00,5.47691,5.47755,5.47582,5.47755,18000000.0
2007-04-23 07:16:00,5.47779,5.47779,5.47618,5.47702,18000000.0
2007-04-23 07:17:00,5.47668,5.47767,5.4763,5.47673,12000000.0
2007-04-23 07:18:00,5.4768,5.47796,5.47642,5.47688,18000000.0
2007-04-23 07:19:00,5.47788,5.47788,5.47663,5.47755,14000000.0
2007-04-23 07:20:00,5.47782,5.47812,5.47782,5.47812,18000000.0
2007-04-23 07:21:00,5.47816,5.47853,5.47663,5.47853,13000000.0
2007-04-23 07:22:00,5.47887,5.47887,5.47703,5.47808,14000000.0
2007-04-23 07:23:00,5.47896,5.47959,5.47791,5.47878,15000000.0
2007-04-23 07:24:00,5.47855,5.47922,5.47791,5.47837,16000000.0
2007-04-23 07:25:00,5.47898,5.47933,5.47749,5.47933,15000000.0
2007-04-23 07:26:00,5.47943,5.47988,5.47843,5.4786,13000000.0
2007-04-23 07:27:00,5.47853,5.47882,5.4777,5.47853,12000000.0
2007-04-23 07:28:00,5.4779,5.47874,5.47743,5.47823,22000000.0
2007-04-23 07:29:00,5.47693,5.47817,5.47658,5.47738,16000000.0
2007-04-23 07:30:00,5.4779,5.4784,5.47683,5.47731,14000000.0
2007-04-23 07:31:00,5.47707,5.47824,5.47703,5.47824,13000000.0
2007-04-23 07:32:00,5.47719,5.47875,5.47612,5.47875,9000000.0
2007-04-23 07:33:00,5.47722,5.47836,5.47706,5.47735,7000000.0
2007-04-23 07:34:00,5.47793,5.47837,5.47715,5.4777,18000000.0
2007-04-23 07:35:00,5.47871,5.47871,5.47712,5.47758,9000000.0
2007-04-23 07:36:00,5.47753,5.47897,5.47749,5.47796,13000000.0
2007-04-23 07:37:00,5.47862,5.47867,5.47748,5.47748,11000000.0
2007-04-23 07:38:00,5.47849,5.4786,5.47754,5.4779,11000000.0
2007-04-23 07:39:00,5.47772,5.47852,5.47682,5.47756,19000000.0
2007-04-23 07:40:00,5.47808,5.47878,5.47739,5.47878,11000000.0
2007-04-23 07:41:00,5.4779,5.47874,5.4771,5.4771,7000000.0
2007-04-23 07:42:00,5.47821,5.47953,5.47806,5.47899,13000000.0
2007-04-23 07:43:00,5.47788,5.47918,5.47763,5.47845,14000000.0
2007-04-23 07:44:00,5.47815,5.47963,5.47795,5.47846,10000000.0
2007-04-23 07:45:00,5.47891,5.47942,5.47846,5.47942,8000000.0
2007-04-23 07:46:00,5.48018,5.48029,5.47908,5.47995,13000000.0
2007-04-23 07:47:00,5.48,5.48034,5.47887,5.47916,15000000.0
2007-04-23 07:48:00,5.47988,5.48012,5.47861,5.47872,13000000.0
2007-04-23 07:49:00,5.47937,5.48038,5.47852,5.48038,10000000.0
2007-04-23 07:50:00,5.47869,5.48058,5.47869,5.4798,17000000.0
2007-04-23 07:51:00,5.47917,5.47997,5.47884,5.4794,16000000.0
2007-04-23 07:52:00,5.47986,5.48064,5.47912,5.48064,13000000.0
2007-04-23 07:53:00,5.47994,5.48039,5.47921,5.4796,10000000.0
2007-04-23 07:54:00,5.47944,5.48132,5.47944,5.48043,11000000.0
2007-04-23 07:55:00,5.48063,5.48125,5.47986,5.48004,12000000.0
2007-04-23 07:56:00,5.4806,5.4812,5.47985,5.47991,13000000.0
2007-04-23 07:57:00,5.48089,5.48113,5.47949,5.47978,8000000.0
2007-04-23 07:58:00,5.48082,5.48097,5.47937,5.48045,14000000.0
2007-04-23 07:59:00,5.4797,5.48096,5.47956,5.48004,15000000.0
2007-04-23 08:00:00,5.48051,5.48106,5.47923,5.47948,10000000.0
2007-04-23 08:01:00,5.47973,5.48035,5.47695,5.47979,13000000.0
2007-04-23 08:02:00,5.48093,5.48093,5.47991,5.48007,14000000.0
2007-04-23 08:03:00,5.48087,5.48128,5.48067,5.48108,12000000.0
2007-04-23 08:04:00,5.47979,5.4802,5.47824,5.4802,16000000.0
2007-04-23 08:05:00,5.48007,5.48012,5.47866,5.47966,14000000.0
2007-04-23 08:06:00,5.47996,5.48018,5.47863,5.47946,19000000.0
2007-04-23 08:07:00,5.47938,5.48087,5.47924,5.48037,19000000.0
2007-04-23 08:08:00,5.47962,5.48007,5.47906,5.47976,11000000.0
2007-04-23 08:09:00,5.48032,5.48076,5.4794,5.47974,10000000.0
2007-04-23 08:10:00,5.48,5.48092,5.47922,5.48067,16000000.0
2007-04-23 08:11:00,5.47978,5.48052,5.47949,5.47963,9000000.0
2007-04-23 08:12:00,5.48017,5.48063,5.47966,5.48001,10000000.0
2007-04-23 08:13:00,5.48082,5.48119,5.48069,5.48069,11000000.0
2007-04-23 08:14:00,5.48023,5.48126,5.47982,5.48036,12000000.0
2007-04-23 08:15:00,5.48112,5.48124,5.4801,5.48041,15000000.0
2007-04-23 08:16:00,5.4805,5.48098,5.47939,5.48098,14000000.0
2007-04-23 08:17:00,5.48132,5.48132,5.47969,5.47992,10000000.0
2007-04-23 08:18:00,5.48053,5.48075,5.47971,5.47996,9000000.0
2007-04-23 08:19:00,5.48082,5.48082,5.47969,5.48003,11000000.0
2007-04-23 08:20:00,5.48076,5.48076,5.4786,5.47983,11000000.0
2007-04-23 08:21:00,5.48001,5.48001,5.47843,5.47944,20000000.0
2007-04-23 08:22:00,5.47895,5.47972,5.47809,5.47846,8000000.0
2007-04-23 08:23:00,5.47901,5.4803,5.47845,5.47845,12000000.0
2007-04-23 08:24:00,5.47912,5.47929,5.47809,5.47844,13000000.0
2007-04-23 08:25:00,5.47809,5.47909,5.47799,5.47847,12000000.0
2007-04-23 08:26:00,5.47858,5.47948,5.47817,5.47947,13000000.0
2007-04-23 08:27:00,5.479,5.47923,5.47823,5.47923,11000000.0
2007-04-23 08:28:00,5.47804,5.47906,5.47755,5.47831,8000000.0
2007-04-23 08:29:00,5.47817,5.47884,5.47689,5.47804,12000000.0
2007-04-23 08:30:00,5.47841,5.47922,5.47831,5.47832,11000000.0
2007-04-23 08:31:00,5.47973,5.48087,5.47838,5.48087,10000000.0
2007-04-23 08:32:00,5.47903,5.48064,5.47903,5.48012,13000000.0
2007-04-23 08:33:00,5.47995,5.48118,5.47972,5.48084,11000000.0
2007-04-23 08:34:00,5.48106,5.48106,5.47943,5.47943,17000000.0
2007-04-23 08:35:00,5.47981,5.48064,5.47939,5.48025,11000000.0
2007-04-23 08:36:00,5.47997,5.47997,5.47851,5.47915,10000000.0
2007-04-23 08:37:00,5.47966,5.4808,5.47899,5.4808,9000000.0
2007-04-23 08:38:00,5.4798,5.48044,5.47924,5.48018,18000000.0
2007-04-23 08:39:00,5.48058,5.48058,5.47853,5.47979,8000000.0
2007-04-23 08:40:00,5.47926,5.4797,5.47803,5.4781,7000000.0
2007-04-23 08:41:00,5.47996,5.47996,5.47859,5.47886,16000000.0
2007-04-23 08:42:00,5.47926,5.48055,5.4783,5.47944,14000000.0
2007-04-23 08:43:00,5.47996,5.48055,5.47958,5.48055,12000000.0
2007-04-23 08:44:00,5.48088,5.48136,5.47982,5.48075,9000000.0
2007-04-23 08:45:00,5.48286,5.48286,5.48078,5.4815,18000000.0
2007-04-23 08:46:00,5.48281,5.48281,5.47927,5.48209,14000000.0
2007-04-23 08:47:00,5.48206,5.48287,5.48136,5.48287,18000000.0
2007-04-23 08:48:00,5.48236,5.48393,5.48166,5.48358,12000000.0
2007-04-23 08:49:00,5.48258,5.48397,5.48224,5.48348,14000000.0
2007-04-23 08:50:00,5.48313,5.48356,5.48139,5.48144,16000000.0
2007-04-23 08:51:00,5.48315,5.48315,5.4811,5.48199,21000000.0
2007-04-23 08:52:00,5.48169,5.4825,5.48117,5.48215,20000000.0
2007-04-23 08:53:00,5.48223,5.48223,5.48162,5.48188,7000000.0
2007-04-23 08:54:00,5.48244,5.48244,5.4807,5.48168,17000000.0
2007-04-23 08:55:00,5.48134,5.4823,5.48073,5.4823,12000000.0
2007-04-23 08:56:00,5.48132,5.4819,5.47973,5.48103,17000000.0
2007-04-23 08:57:00,5.48077,5.48158,5.47926,5.48002,16000000.0
2007-04-23 08:58:00,5.48093,5.48093,5.47973,5.48038,12000000.0
2007-04-23 08:59:00,5.48037,5.48126,5.48016,5.48122,13000000.0
2007-04-23 09:00:00,5.48144,5.48189,5.48001,5.48189,17000000.0
2007-04-23 09:01:00,5.4807,5.48153,5.48024,5.48024,13000000.0
2007-04-23 09:02:00,5.48149,5.48149,5.47982,5.48123,8000000.0
2007-04-23 09:03:00,5.48052,5.48186,5.47979,5.48186,16000000.0
2007-04-23 09:04:00,5.48107,5.4815,5.48028,5.48028,8000000.0
2007-04-23 09:05:00,5.48171,5.48271,5.48093,5.48271,11000000.0
2007-04-23 09:06:00,5.48291,5.48366,5.4816,5.48366,10000000.0
2007-04-23 09:07:00,5.4829,5.48374,5.4829,5.48292,10000000.0
2007-04-23 09:08:00,5.48405,5.48442,5.48287,5.48402,19000000.0
2007-04-23 09:09:00,5.48239,5.48409,5.48239,5.48393,16000000.0
2007-04-23 09:10:00,5.48209,5.48334,5.48194,5.48334,8000000.0
2007-04-23 09:11:00,5.48292,5.48385,5.48211,5.48379,11000000.0
2007-04-23 09:12:00,5.48344,5.48378,5.48233,5.48248,16000000.0
2007-04-23 09:13:00,5.48256,5.48353,5.48256,5.48353,15000000.0
2007-04-23 09:14:00,5.48358,5.48365,5.48228,5.48329,17000000.0
2007-04-23 09:15:00,5.48292,5.48403,5.48292,5.48388,12000000.0
2007-04-23 09:16:00,5.48317,5.48361,5.483,5.483,14000000.0
2007-04-23 09:17:00,5.48272,5.48284,5.48261,5.48261,14000000.0
2007-04-23 09:18:00,5.48358,5.48419,5.48256,5.4831,18000000.0
2007-04-23 09:19:00,5.48294,5.48384,5.48252,5.48252,14000000.0
2007-04-23 09:20:00,5.48324,5.48387,5.4827,5.48379,18000000.0
2007-04-23 09:21:00,5.48217,5.48386,5.48201,5.48386,17000000.0
2007-04-23 09:22:00,5.48354,5.48365,5.48235,5.4828,13000000.0
2007-04-23 09:23:00,5.483,5.48337,5.4817,5.48325,12000000.0
2007-04-23 09:24:00,5.48274,5.48379,5.48203,5.48379,14000000.0
2007-04-23 09:25:00,5.48329,5.48341,5.48193,5.48341,9000000.0
2007-04-23 09:26:00,5.48291,5.48305,5.48176,5.48267,13000000.0
2007-04-23 09:27:00,5.48224,5.48224,5.48017,5.48017,13000000.0
2007-04-23 09:28:00,5.48034,5.4811,5.47912,5.4795,19000000.0
2007-04-23 09:29:00,5.48045,5.48045,5.47926,5.47979,14000000.0
2007-04-23 09:30:00,5.48039,5.48039,5.47922,5.47995,15000000.0
2007-04-23 09:31:00,5.48016,5.48017,5.4787,5.4793,11000000.0
2007-04-23 09:32:00,5.48022,5.48042,5.47889,5.47979,16000000.0
2007-04-23 09:33:00,5.47826,5.48014,5.47811,5.48004,9000000.0
2007-04-23 09:34:00,5.47913,5.4797,5.47839,5.47956,18000000.0
2007-04-23 09:35:00,5.47868,5.48014,5.47846,5.47882,14000000.0
2007-04-23 09:36:00,5.47836,5.48048,5.47836,5.48048,16000000.0
2007-04-23 09:37:00,5.48053,5.48072,5.47906,5.48057,20000000.0
2007-04-23 09:38:00,5.4808,5.48119,5.4794,5.47993,19000000.0
2007-04-23 09:39:00,5.48107,5.48126,5.47992,5.47992,16000000.0
2007-04-23 09:40:00,5.48103,5.48103,5.47948,5.48093,12000000.0
2007-04-23 09:41:00,5.48151,5.48151,5.47905,5.48013,18000000.0
2007-04-23 09:42:00,5.4812,5.48127,5.48093,5.4812,16000000.0
2007-04-23 09:43:00,5.48054,5.48074,5.47945,5.48074,15000000.0
2007-04-23 09:44:00,5.48043,5.48051,5.47941,5.48051,13000000.0
2007-04-23 09:45:00,5.48118,5.48128,5.48098,5.48102,13000000.0
2007-04-23 09:46:00,5.48071,5.48081,5.47932,5.47952,17000000.0
2007-04-23 09:47:00,5.48139,5.48139,5.47956,5.47972,13000000.0
2007-04-23 09:48:00,5.47902,5.48078,5.47876,5.48078,16000000.0
2007-04-23 09:49:00,5.47974,5.4806,5.47894,5.48027,17000000.0
2007-04-23 09:50:00,5.47935,5.48053,5.47929,5.47979,12000000.0
2007-04-23 09:51:00,5.4792,5.48138,5.4792,5.48127,16000000.0
2007-04-23 09:52:00,5.48186,5.48186,5.48002,5.48117,16000000.0
2007-04-23 09:53:00,5.48145,5.48145,5.48004,5.48005,15000000.0
2007-04-23 09:54:00,5.48086,5.48122,5.47965,5.47989,15000000.0
2007-04-23 09:55:00,5.48107,5.48116,5.48016,5.48107,15000000.0
2007-04-23 09:56:00,5.48151,5.48259,5.48006,5.4815,17000000.0
2007-04-23 09:57:00,5.48278,5.48314,5.48145,5.48267,12000000.0
2007-04-23 09:58:00,5.48218,5.48484,5.48165,5.48484,14000000.0
2007-04-23 09:59:00,5.48346,5.4848,5.48331,5.48457,10000000.0
2007-04-23 10:00:00,5.48534,5.48534,5.4834,5.4845,11000000.0
2007-04-23 10:01:00,5.48397,5.4852,5.4835,5.48514,24000000.0
2007-04-23 10:02:00,5.48348,5.48478,5.48348,5.48378,14000000.0
2007-04-23 10:03:00,5.48439,5.48468,5.48276,5.4839,16000000.0
2007-04-23 10:04:00,5.48415,5.48482,5.48281,5.48281,10000000.0
2007-04-23 10:05:00,5.48345,5.48488,5.48309,5.48488,10000000.0
2007-04-23 10:06:00,5.4845,5.4845,5.4832,5.4838,9000000.0
2007-04-23 10:07:00,5.48427,5.48481,5.48357,5.48426,11000000.0
2007-04-23 10:08:00,5.48348,5.48489,5.48324,5.48459,9000000.0
2007-04-23 10:09:00,5.48454,5.48503,5.48398,5.48398,11000000.0
2007-04-23 10:10:00,5.48451,5.48451,5.4825,5.4832,15000000.0
2007-04-23 10:11:00,5.48318,5.48395,5.48201,5.48267,16000000.0
2007-04-23 10:12:00,5.48293,5.48454,5.48293,5.48391,19000000.0
2007-04-23 10:13:00,5.48447,5.48455,5.48354,5.48363,9000000.0
2007-04-23 10:14:00,5.48551,5.48583,5.4839,5.48539,11000000.0
2007-04-23 10:15:00,5.48605,5.48645,5.48498,5.48628,8000000.0
2007-04-23 10:16:00,5.48665,5.48677,5.48541,5.48541,17000000.0
2007-04-23 10:17:00,5.48562,5.48696,5.48562,5.48681,16000000.0
2007-04-23 10:18:00,5.4855,5.48651,5.4852,5.48585,16000000.0
2007-04-23 10:19:00,5.48643,5.48657,5.48505,5.48594,17000000.0
2007-04-23 10:20:00,5.48632,5.48721,5.48557,5.4858,16000000.0
2007-04-23 10:21:00,5.48598,5.48662,5.48553,5.4863,7000000.0
2007-04-23 10:22:00,5.48713,5.48723,5.48632,5.48664,10000000.0
2007-04-23 10:23:00,5.48662,5.48762,5.48628,5.48724,14000000.0
2007-04-23 10:24:00,5.48729,5.48767,5.48652,5.48705,13000000.0
2007-04-23 10:25:00,5.48672,5.48871,5.48672,5.48835,12000000.0
2007-04-23 10:26:00,5.4886,5.4886,5.48729,5.48772,11000000.0
2007-04-23 10:27:00,5.48616,5.48801,5.48616,5.48728,13000000.0
2007-04-23 10:28:00,5.48763,5.48853,5.48681,5.48797,13000000.0
2007-04-23 10:29:00,5.48824,5.48875,5.48747,5.48805,11000000.0
2007-04-23 10:30:00,5.48805,5.48923,5.48805,5.48888,9000000.0
2007-04-23 10:31:00,5.48878,5.48961,5.4883,5.48926,16000000.0
2007-04-23 10:32:00,5.48954,5.48999,5.4885,5.48958,9000000.0
2007-04-23 10:33:00,5.48954,5.49021,5.48874,5.48943,12000000.0
2007-04-23 10:34:00,5.4898,5.48992,5.48824,5.48961,11000000.0
2007-04-23 10:35:00,5.48893,5.48945,5.48784,5.48897,17000000.0
2007-04-23 10:36:00,5.48871,5.48911,5.48782,5.48911,10000000.0
2007-04-23 10:37:00,5.48874,5.48874,5.48633,5.48685,15000000.0
2007-04-23 10:38:00,5.48725,5.48849,5.4866,5.48796,17000000.0
2007-04-23 10:39:00,5.48732,5.48754,5.48499,5.4867,13000000.0
2007-04-23 10:40:00,5.48711,5.48711,5.48545,5.48605,10000000.0
2007-04-23 10:41:00,5.48571,5.48609,5.48492,5.48609,15000000.0
2007-04-23 10:42:00,5.48617,5.48695,5.4856,5.48652,12000000.0
2007-04-23 10:43:00,5.48646,5.48786,5.48581,5.48761,13000000.0
2007-04-23 10:44:00,5.48795,5.48795,5.48609,5.48675,12000000.0
2007-04-23 10:45:00,5.48783,5.48783,5.48617,5.4868,13000000.0
2007-04-23 10:46:00,5.4865,5.4876,5.48581,5.48715,13000000.0
2007-04-23 10:47:00,5.48622,5.48739,5.48622,5.48658,7000000.0
2007-04-23 10:48:00,5.48683,5.48789,5.48608,5.48712,12000000.0
2007-04-23 10:49:00,5.48836,5.48836,5.48686,5.48767,10000000.0
2007-04-23 10:50:00,5.48704,5.48808,5.48674,5.48768,14000000.0
2007-04-23 10:51:00,5.48837,5.48841,5.48686,5.48806,11000000.0
2007-04-23 10:52:00,5.48846,5.48846,5.48647,5.48827,20000000.0
2007-04-23 10:53:00,5.48855,5.48878,5.48715,5.48878,9000000.0
2007-04-23 10:54:00,5.48919,5.48919,5.48714,5.48796,18000000.0
2007-04-23 10:55:00,5.48883,5.48893,5.48764,5.48818,10000000.0
2007-04-23 10:56:00,5.48882,5.48882,5.48704,5.48861,11000000.0
2007-04-23 10:57:00,5.48764,5.48789,5.48699,5.48699,8000000.0
2007-04-23 10:58:00,5.48698,5.48722,5.4865,5.48667,10000000.0
2007-04-23 10:59:00,5.48776,5.48778,5.48702,5.48773,10000000.0
2007-04-23 11:00:00,5.48743,5.48879,5.48703,5.48786,15000000.0
2007-04-23 11:01:00,5.48845,5.48845,5.48691,5.48763,12000000.0
2007-04-23 11:02:00,5.48916,5.48977,5.48834,5.48868,8000000.0
2007-04-23 11:03:00,5.48939,5.48953,5.48833,5.48953,11000000.0
2007-04-23 11:04:00,5.48955,5.49003,5.48862,5.48982,15000000.0
2007-04-23 11:05:00,5.48972,5.49101,5.48846,5.49101,17000000.0
2007-04-23 11:06:00,5.491,5.49108,5.48977,5.49101,12000000.0
2007-04-23 11:07:00,5.49164,5.49164,5.48961,5.48961,11000000.0
2007-04-23 11:08:00,5.48947,5.49093,5.48928,5.49089,22000000.0
2007-04-23 11:09:00,5.48946,5.49063,5.48912,5.49061,9000000.0
2007-04-23 11:10:00,5.48996,5.48996,5.48781,5.48857,16000000.0
2007-04-23 11:11:00,5.48855,5.4891,5.48767,5.48767,7000000.0
2007-04-23 11:12:00,5.48857,5.48857,5.48669,5.48669,15000000.0
2007-04-23 11:13:00,5.48791,5.48905,5.48776,5.48893,11000000.0
2007-04-23 11:14:00,5.48889,5.48889,5.48711,5.48854,18000000.0
2007-04-23 11:15:00,5.48876,5.48888,5.4874,5.48865,11000000.0
2007-04-23 11:16:00,5.48792,5.4885,5.48694,5.4885,13000000.0
2007-04-23 11:17:00,5.48756,5.48834,5.48739,5.48825,13000000.0
2007-04-23 11:18:00,5.48683,5.4882,5.48666,5.4882,9000000.0
2007-04-23 11:19:00,5.48802,5.48802,5.48682,5.48716,17000000.0
2007-04-23 11:20:00,5.48674,5.48729,5.48598,5.48674,14000000.0
2007-04-23 11:21:00,5.48648,5.48731,5.48599,5.48676,14000000.0
2007-04-23 11:22:00,5.48741,5.48776,5.48614,5.48776,22000000.0
2007-04-23 11:23:00,5.48687,5.48751,5.48621,5.48647,8000000.0
2007-04-23 11:24:00,5.48763,5.48763,5.48597,5.48684,18000000.0
2007-04-23 11:25:00,5.48597,5.48777,5.48592,5.48777,9000000.0
2007-04-23 11:26:00,5.48612,5.48785,5.48612,5.48731,15000000.0
2007-04-23 11:27:00,5.48733,5.48853,5.48682,5.48708,10000000.0
2007-04-23 11:28:00,5.48771,5.48855,5.48715,5.48855,13000000.0
2007-04-23 11:29:00,5.48897,5.48915,5.48718,5.48883,17000000.0
2007-04-23 11:30:00,5.48709,5.48843,5.48685,5.48809,13000000.0
2007-04-23 11:31:00,5.48817,5.48839,5.48714,5.48839,12000000.0
2007-04-23 11:32:00,5.48797,5.48843,5.48682,5.48746,20000000.0
2007-04-23 11:33:00,5.48675,5.48799,5.48675,5.48783,16000000.0
2007-04-23 11:34:00,5.48801,5.48801,5.48638,5.48721,13000000.0
2007-04-23 11:35:00,5.48633,5.48788,5.4863,5.48788,14000000.0
2007-04-23 11:36:00,5.48775,5.48776,5.48627,5.48651,11000000.0
2007-04-23 11:37:00,5.48763,5.48777,5.48618,5.48727,16000000.0
2007-04-23 11:38:00,5.48679,5.48776,5.48679,5.48776,8000000.0
2007-04-23 11:39:00,5.48732,5.48771,5.4865,5.48693,11000000.0
2007-04-23 11:40:00,5.48711,5.48783,5.48639,5.48679,12000000.0
2007-04-23 11:41:00,5.48628,5.48807,5.48628,5.48779,10000000.0
2007-04-23 11:42:00,5.48888,5.48888,5.48778,5.48829,10000000.0
2007-04-23 11:43:00,5.4894,5.48984,5.48773,5.48926,17000000.0
2007-04-23 11:44:00,5.48943,5.48977,5.48833,5.48938,15000000.0
2007-04-23 11:45:00,5.48925,5.48935,5.48798,5.48798,16000000.0
2007-04-23 11:46:00,5.48912,5.48914,5.48788,5.4888,7000000.0
2007-04-23 11:47:00,5.48922,5.48983,5.48798,5.48948,16000000.0
2007-04-23 11:48:00,5.48929,5.48935,5.4879,5.48875,13000000.0
2007-04-23 11:49:00,5.48894,5.48914,5.48777,5.48914,10000000.0
2007-04-23 11:50:00,5.48875,5.48918,5.48756,5.48876,12000000.0
2007-04-23 11:51:00,5.48872,5.48881,5.48717,5.48881,14000000.0
2007-04-23 11:52:00,5.48685,5.48885,5.48685,5.48847,18000000.0
2007-04-23 11:53:00,5.48817,5.48824,5.48708,5.48819,16000000.0
2007-04-23 11:54:00,5.48895,5.48934,5.48781,5.48837,8000000.0
2007-04-23 11:55:00,5.48805,5.48821,5.4872,5.48736,8000000.0
2007-04-23 11:56:00,5.4879,5.48825,5.48725,5.48754,8000000.0
2007-04-23 11:57:00,5.48802,5.48824,5.4871,5.48761,11000000.0
2007-04-23 11:58:00,5.48844,5.48862,5.48708,5.48811,14000000.0
2007-04-23 11:59:00,5.48775,5.48926,5.4875,5.48754,11000000.0
2007-04-23 12:00:00,5.48878,5.48932,5.48766,5.48819,15000000.0
2007-04-23 12:01:00,5.48776,5.48859,5.48659,5.48722,13000000.0
2007-04-23 12:02:00,5.4871,5.48798,5.48591,5.48714,15000000.0
2007-04-23 12:03:00,5.48657,5.48752,5.48611,5.48682,11000000.0
2007-04-23 12:04:00,5.48677,5.48703,5.48604,5.48637,9000000.0
2007-04-23 12:05:00,5.48603,5.48687,5.48561,5.48655,9000000.0
2007-04-23 12:06:00,5.48696,5.48758,5.48617,5.48677,15000000.0
2007-04-23 12:07:00,5.48736,5.48744,5.48618,5.48664,11000000.0
2007-04-23 12:08:00,5.48667,5.48697,5.48603,5.48681,8000000.0
2007-04-23 12:09:00,5.48513,5.48713,5.48494,5.48641,18000000.0
2007-04-23 12:10:00,5.48586,5.48586,5.484,5.48489,14000000.0
2007-04-23 12:11:00,5.48526,5.48552,5.48383,5.48552,9000000.0
2007-04-23 12:12:00,5.48529,5.48578,5.48415,5.48571,18000000.0
2007-04-23 12:13:00,5.48489,5.48615,5.48489,5.4853,12000000.0
2007-04-23 12:14:00,5.48591,5.4868,5.48547,5.4868,10000000.0
2007-04-23 12:15:00,5.48622,5.48624,5.48462,5.48497,8000000.0
2007-04-23 12:16:00,5.48572,5.48613,5.48427,5.48613,14000000.0
2007-04-23 12:17:00,5.48593,5.48635,5.48481,5.4856,13000000.0
2007-04-23 12:18:00,5.48631,5.48631,5.48569,5.48618,10000000.0
2007-04-23 12:19:00,5.48596,5.4871,5.48538,5.48622,11000000.0
2007-04-23 12:20:00,5.48529,5.48622,5.48504,5.48593,8000000.0
2007-04-23 12:21:00,5.48605,5.48648,5.48462,5.48626,20000000.0
2007-04-23 12:22:00,5.48606,5.48647,5.48516,5.48524,14000000.0
2007-04-23 12:23:00,5.48666,5.48666,5.48501,5.48501,11000000.0
2007-04-23 12:24:00,5.48622,5.48659,5.48449,5.48659,17000000.0
2007-04-23 12:25:00,5.48559,5.48691,5.48514,5.48685,12000000.0
2007-04-23 12:26:00,5.48581,5.48665,5.48569,5.48623,7000000.0
2007-04-23 12:27:00,5.48691,5.48693,5.48617,5.4864,7000000.0
2007-04-23 12:28:00,5.48701,5.48747,5.48564,5.48747,19000000.0
2007-04-23 12:29:00,5.48686,5.48839,5.48654,5.48815,12000000.0
2007-04-23 12:30:00,5.48801,5.48872,5.48769,5.48781,10000000.0
2007-04-23 12:31:00,5.48858,5.48874,5.48728,5.48833,12000000.0
2007-04-23 12:32:00,5.48783,5.48837,5.48679,5.48751,12000000.0
2007-04-23 12:33:00,5.48756,5.48819,5.48661,5.48693,15000000.0
2007-04-23 12:34:00,5.48702,5.48831,5.48698,5.48768,12000000.0
2007-04-23 12:35:00,5.48824,5.48848,5.48712,5.48814,12000000.0
2007-04-23 12:36:00,5.48701,5.48788,5.4862,5.48774,15000000.0
2007-04-23 12:37:00,5.48814,5.48818,5.48765,5.48818,8000000.0
2007-04-23 12:38:00,5.48804,5.48852,5.48694,5.48821,15000000.0
2007-04-23 12:39:00,5.48853,5.48856,5.4883,5.48833,14000000.0
2007-04-23 12:40:00,5.48878,5.48913,5.48769,5.48831,18000000.0
2007-04-23 12:41:00,5.48886,5.48971,5.4879,5.48971,11000000.0
2007-04-23 12:42:00,5.48868,5.48938,5.48806,5.48938,17000000.0
2007-04-23 12:43:00,5.48962,5.49013,5.48861,5.48937,11000000.0
2007-04-23 12:44:00,5.49029,5.49054,5.48889,5.48889,13000000.0
2007-04-23 12:45:00,5.48914,5.48994,5.48873,5.48975,10000000.0
2007-04-23 12:46:00,5.48995,5.4901,5.48868,5.48883,20000000.0
2007-04-23 12:47:00,5.48864,5.48959,5.48837,5.48946,10000000.0
2007-04-23 12:48:00,5.4885,5.49002,5.4885,5.48918,10000000.0
2007-04-23 12:49:00,5.49021,5.49021,5.48871,5.4894,15000000.0
2007-04-23 12:50:00,5.48822,5.4892,5.48755,5.48867,14000000.0
2007-04-23 12:51:00,5.489,5.48937,5.48774,5.48937,14000000.0
2007-04-23 12:52:00,5.48843,5.48906,5.48795,5.48906,9000000.0
2007-04-23 12:53:00,5.4881,5.48898,5.48764,5.48822,9000000.0
2007-04-23 12:54:00,5.48818,5.48951,5.4876,5.48819,20000000.0
2007-04-23 12:55:00,5.48882,5.49138,5.48882,5.49138,12000000.0
2007-04-23 12:56:00,5.49111,5.49162,5.49045,5.49073,7000000.0
2007-04-23 12:57:00,5.4915,5.49227,5.49069,5.4917,13000000.0
2007-04-23 12:58:00,5.49272,5.49354,5.49101,5.49291,16000000.0
2007-04-23 12:59:00,5.49249,5.4928,5.49121,5.49226,14000000.0
2007-04-23 13:00:00,5.49109,5.49213,5.49071,5.49108,12000000.0
2007-04-23 13:01:00,5.49192,5.49235,5.49111,5.49122,17000000.0
2007-04-23 13:02:00,5.4925,5.4925,5.49074,5.49074,10000000.0
2007-04-23 13:03:00,5.4915,5.49254,5.4902,5.49134,22000000.0
2007-04-23 13:04:00,5.49112,5.49236,5.49041,5.49138,20000000.0
2007-04-23 13:05:00,5.4922,5.4922,5.49053,5.49079,14000000.0
2007-04-23 13:06:00,5.49188,5.49204,5.49075,5.49198,17000000.0
2007-04-23 13:07:00,5.49063,5.49229,5.49063,5.49229,22000000.0
2007-04-23 13:08:00,5.49205,5.49247,5.49088,5.49175,12000000.0
2007-04-23 13:09:00,5.49243,5.49243,5.49097,5.49208,12000000.0
2007-04-23 13:10:00,5.4919,5.49209,5.48936,5.49094,20000000.0
2007-04-23 13:11:00,5.49046,5.49101,5.48936,5.49068,12000000.0
2007-04-23 13:12:00,5.48997,5.49137,5.48991,5.49137,16000000.0
2007-04-23 13:13:00,5.49123,5.49164,5.48935,5.49164,14000000.0
2007-04-23 13:14:00,5.4916,5.49182,5.48964,5.49097,17000000.0
2007-04-23 13:15:00,5.49037,5.49068,5.48917,5.48948,7000000.0
2007-04-23 13:16:00,5.49043,5.49043,5.48955,5.48985,9000000.0
2007-04-23 13:17:00,5.48928,5.48982,5.48769,5.48801,15000000.0
2007-04-23 13:18:00,5.48926,5.48926,5.48738,5.48805,17000000.0
2007-04-23 13:19:00,5.4885,5.48967,5.48788,5.48926,15000000.0
2007-04-23 13:20:00,5.48867,5.48931,5.48794,5.48836,12000000.0
2007-04-23 13:21:00,5.48796,5.48913,5.48796,5.48841,24000000.0
2007-04-23 13:22:00,5.48886,5.48947,5.48782,5.48824,12000000.0
2007-04-23 13:23:00,5.48775,5.48899,5.48736,5.48745,12000000.0
2007-04-23 13:24:00,5.48839,5.48849,5.48708,5.48755,18000000.0
2007-04-23 13:25:00,5.48693,5.48747,5.48583,5.48667,12000000.0
2007-04-23 13:26:00,5.48765,5.48767,5.48613,5.48748,12000000.0
2007-04-23 13:27:00,5.48766,5.48766,5.48627,5.48714,9000000.0
2007-04-23 13:28:00,5.48642,5.48737,5.48566,5.48657,15000000.0
2007-04-23 13:29:00,5.48666,5.48742,5.48593,5.48742,14000000.0
2007-04-23 13:30:00,5.48579,5.48735,5.48579,5.48735,11000000.0
2007-04-23 13:31:00,5.48733,5.48766,5.48627,5.487,11000000.0
2007-04-23 13:32:00,5.48764,5.48867,5.48727,5.48867,8000000.0
2007-04-23 13:33:00,5.48793,5.48902,5.48728,5.48812,14000000.0
2007-04-23 13:34:00,5.48745,5.48881,5.48745,5.48769,11000000.0
2007-04-23 13:35:00,5.48858,5.48975,5.48801,5.48963,16000000.0
2007-04-23 13:36:00,5.48868,5.4894,5.48845,5.48931,8000000.0
2007-04-23 13:37:00,5.4888,5.48905,5.48783,5.48905,17000000.0
2007-04-23 13:38:00,5.48836,5.48948,5.4883,5.48933,14000000.0
2007-04-23 13:39:00,5.48888,5.48929,5.48821,5.48892,10000000.0
2007-04-23 13:40:00,5.48946,5.4905,5.48903,5.4905,8000000.0
2007-04-23 13:41:00,5.49101,5.49186,5.48996,5.4908,11000000.0
2007-04-23 13:42:00,5.49237,5.49245,5.4906,5.49162,14000000.0
2007-04-23 13:43:00,5.49237,5.49237,5.49084,5.49164,11000000.0
2007-04-23 13:44:00,5.49193,5.49193,5.49026,5.49039,11000000.0
2007-04-23 13:45:00,5.49089,5.49126,5.49011,5.49059,14000000.0
2007-04-23 13:46:00,5.48841,5.49263,5.48835,5.49263,11000000.0
2007-04-23 13:47:00,5.49356,5.49471,5.49221,5.49367,13000000.0
2007-04-23 13:48:00,5.49413,5.4944,5.49179,5.49179,14000000.0
2007-04-23 13:49:00,5.49186,5.49289,5.49179,5.49245,12000000.0
2007-04-23 13:50:00,5.49243,5.49243,5.49115,5.4922,16000000.0
2007-04-23 13:51:00,5.49098,5.49274,5.49074,5.49236,14000000.0
2007-04-23 13:52:00,5.4923,5.49231,5.49008,5.49139,10000000.0
2007-04-23 13:53:00,5.49129,5.4915,5.48993,5.49123,10000000.0
2007-04-23 13:54:00,5.491,5.491,5.49002,5.49039,8000000.0
2007-04-23 13:55:00,5.49054,5.49139,5.48935,5.49016,13000000.0
2007-04-23 13:56:00,5.49058,5.49123,5.48934,5.49113,17000000.0
2007-04-23 13:57:00,5.49048,5.49085,5.48936,5.48936,13000000.0
2007-04-23 13:58:00,5.49096,5.49099,5.48954,5.49013,7000000.0
2007-04-23 13:59:00,5.48988,5.49047,5.4898,5.49013,9000000.0
2007-04-23 14:00:00,5.49089,5.49089,5.4897,5.49007,7000000.0
2007-04-23 14:01:00,5.48949,5.48981,5.48888,5.48914,11000000.0
2007-04-23 14:02:00,5.49013,5.49018,5.48912,5.4894,19000000.0
2007-04-23 14:03:00,5.49024,5.49044,5.489,5.49017,13000000.0
2007-04-23 14:04:00,5.48895,5.48998,5.48877,5.48956,22000000.0
2007-04-23 14:05:00,5.48993,5.49026,5.48861,5.48987,17000000.0
2007-04-23 14:06:00,5.48989,5.49009,5.48924,5.48943,11000000.0
2007-04-23 14:07:00,5.49113,5.49127,5.49001,5.49099,9000000.0
2007-04-23 14:08:00,5.49002,5.49176,5.48968,5.49176,11000000.0
2007-04-23 14:09:00,5.49165,5.49165,5.49002,5.49011,12000000.0
2007-04-23 14:10:00,5.49111,5.49141,5.49026,5.49139,13000000.0
2007-04-23 14:11:00,5.49132,5.49132,5.48963,5.49044,14000000.0
2007-04-23 14:12:00,5.49044,5.49164,5.48965,5.48965,11000000.0
2007-04-23 14:13:00,5.491,5.491,5.48925,5.49074,11000000.0
2007-04-23 14:14:00,5.49059,5.49082,5.48963,5.49049,7000000.0
2007-04-23 14:15:00,5.49042,5.49112,5.48971,5.49095,14000000.0
2007-04-23 14:16:00,5.49074,5.49111,5.4898,5.4898,13000000.0
2007-04-23 14:17:00,5.49013,5.49032,5.48915,5.48915,22000000.0
2007-04-23 14:18:00,5.49052,5.49068,5.48927,5.49047,15000000.0
2007-04-23 14:19:00,5.49102,5.49136,5.48981,5.48993,12000000.0
2007-04-23 14:20:00,5.49193,5.4923,5.49071,5.49181,7000000.0
2007-04-23 14:21:00,5.49124,5.4917,5.49058,5.4917,13000000.0
2007-04-23 14:22:00,5.49162,5.49184,5.49052,5.49052,8000000.0
2007-04-23 14:23:00,5.49198,5.49242,5.49126,5.49167,11000000.0
2007-04-23 14:24:00,5.49259,5.49259,5.49106,5.49226,13000000.0
2007-04-23 14:25:00,5.49161,5.4925,5.49095,5.4925,15000000.0
2007-04-23 14:26:00,5.49123,5.49228,5.49088,5.49228,8000000.0
2007-04-23 14:27:00,5.49236,5.4926,5.49149,5.4926,10000000.0
2007-04-23 14:28:00,5.49255,5.49323,5.49184,5.49271,11000000.0
2007-04-23 14:29:00,5.49387,5.49387,5.4923,5.49368,21000000.0
2007-04-23 14:30:00,5.49401,5.49423,5.49216,5.49225,11000000.0
2007-04-23 14:31:00,5.49361,5.49361,5.49195,5.49252,17000000.0
2007-04-23 14:32:00,5.49302,5.49331,5.49183,5.49183,15000000.0
2007-04-23 14:33:00,5.49302,5.49312,5.49213,5.493,8000000.0
2007-04-23 14:34:00,5.49184,5.49244,5.49133,5.49179,9000000.0
2007-04-23 14:35:00,5.49121,5.49313,5.49121,5.49226,11000000.0
2007-04-23 14:36:00,5.49244,5.493,5.49062,5.49257,15000000.0
2007-04-23 14:37:00,5.49318,5.49318,5.49133,5.49209,8000000.0
2007-04-23 14:38:00,5.49139,5.49206,5.49081,5.49206,10000000.0
2007-04-23 14:39:00,5.49176,5.49231,5.4902,5.49134,19000000.0
2007-04-23 14:40:00,5.49063,5.49103,5.48939,5.49017,15000000.0
2007-04-23 14:41:00,5.49047,5.49047,5.48884,5.49023,15000000.0
2007-04-23 14:42:00,5.49007,5.49109,5.48988,5.49103,17000000.0
2007-04-23 14:43:00,5.49044,5.49201,5.49044,5.49201,15000000.0
2007-04-23 14:44:00,5.49083,5.49231,5.49045,5.49179,15000000.0
2007-04-23 14:45:00,5.49157,5.49157,5.49046,5.49046,9000000.0
2007-04-23 14:46:00,5.49141,5.49148,5.48954,5.48967,11000000.0
2007-04-23 14:47:00,5.49069,5.49136,5.48909,5.49025,12000000.0
2007-04-23 14:48:00,5.48973,5.49047,5.48952,5.48988,12000000.0
2007-04-23 14:49:00,5.49058,5.49065,5.48887,5.49047,12000000.0
2007-04-23 14:50:00,5.48956,5.49113,5.48863,5.49066,15000000.0
2007-04-23 14:51:00,5.48868,5.49069,5.48868,5.48995,10000000.0
2007-04-23 14:52:00,5.49013,5.49084,5.48893,5.49084,13000000.0
2007-04-23 14:53:00,5.49068,5.49079,5.48919,5.48919,13000000.0
2007-04-23 14:54:00,5.49046,5.49111,5.48974,5.49088,9000000.0
2007-04-23 14:55:00,5.49082,5.49082,5.48928,5.49015,16000000.0
2007-04-23 14:56:00,5.49035,5.49091,5.48908,5.48926,15000000.0
2007-04-23 14:57:00,5.49039,5.49073,5.48925,5.49051,15000000.0
2007-04-23 14:58:00,5.48912,5.49023,5.48912,5.48925,11000000.0
2007-04-23 14:59:00,5.48909,5.48986,5.4878,5.4878,14000000.0
2007-04-23 15:00:00,5.49018,5.49038,5.48848,5.4899,18000000.0
2007-04-23 15:01:00,5.49072,5.49148,5.48945,5.49133,12000000.0
2007-04-23 15:02:00,5.4918,5.49187,5.48994,5.49127,7000000.0
2007-04-23 15:03:00,5.48966,5.49092,5.48942,5.49025,18000000.0
2007-04-23 15:04:00,5.48987,5.49088,5.48948,5.49088,21000000.0
2007-04-23 15:05:00,5.48934,5.49121,5.48934,5.49121,13000000.0
2007-04-23 15:06:00,5.49068,5.49122,5.4895,5.4911,14000000.0
2007-04-23 15:07:00,5.49049,5.49231,5.49049,5.49124,22000000.0
2007-04-23 15:08:00,5.49235,5.49235,5.49118,5.49118,10000000.0
2007-04-23 15:09:00,5.49217,5.49235,5.49082,5.49137,9000000.0
2007-04-23 15:10:00,5.49162,5.49228,5.49083,5.49177,14000000.0
2007-04-23 15:11:00,5.49188,5.49188,5.49058,5.49058,12000000.0
2007-04-23 15:12:00,5.49182,5.49236,5.49089,5.49236,13000000.0
2007-04-23 15:13:00,5.49216,5.49266,5.49106,5.49229,12000000.0
2007-04-23 15:14:00,5.491,5.49323,5.49096,5.49323,10000000.0
2007-04-23 15:15:00,5.49274,5.49296,5.49065,5.49296,16000000.0
2007-04-23 15:16:00,5.49239,5.49253,5.49104,5.49253,15000000.0
2007-04-23 15:17:00,5.49257,5.49264,5.49046,5.49046,14000000.0
2007-04-23 15:18:00,5.49256,5.4926,5.49232,5.49235,12000000.0
2007-04-23 15:19:00,5.49127,5.4925,5.49098,5.49158,11000000.0
2007-04-23 15:20:00,5.49116,5.49176,5.49007,5.49104,14000000.0
2007-04-23 15:21:00,5.49108,5.49242,5.4908,5.49201,14000000.0
2007-04-23 15:22:00,5.49159,5.49263,5.49091,5.49091,10000000.0
2007-04-23 15:23:00,5.4915,5.493,5.49128,5.49215,11000000.0
2007-04-23 15:24:00,5.49283,5.49321,5.49192,5.49231,10000000.0
2007-04-23 15:25:00,5.4926,5.49377,5.49233,5.49255,16000000.0
2007-04-23 15:26:00,5.49353,5.49353,5.49177,5.49345,15000000.0
2007-04-23 15:27:00,5.49222,5.49279,5.49148,5.49148,10000000.0
2007-04-23 15:28:00,5.49292,5.49298,5.49152,5.49287,11000000.0
2007-04-23 15:29:00,5.49212,5.49351,5.49212,5.49259,19000000.0
2007-04-23 15:30:00,5.49258,5.49331,5.492,5.49204,10000000.0
2007-04-23 15:31:00,5.49454,5.49542,5.49231,5.49529,14000000.0
2007-04-23 15:32:00,5.49472,5.49669,5.49409,5.4953,12000000.0
2007-04-23 15:33:00,5.49644,5.49646,5.49453,5.49464,20000000.0
2007-04-23 15:34:00,5.49443,5.49546,5.49327,5.49327,12000000.0
2007-04-23 15:35:00,5.49398,5.4951,5.49365,5.4951,12000000.0
2007-04-23 15:36:00,5.49476,5.4951,5.49351,5.49469,10000000.0
2007-04-23 15:37:00,5.49315,5.49481,5.49283,5.49333,10000000.0
2007-04-23 15:38:00,5.49396,5.49415,5.49232,5.49301,13000000.0
2007-04-23 15:39:00,5.49302,5.49331,5.49228,5.49331,7000000.0
2007-04-23 15:40:00,5.49357,5.49362,5.49264,5.49282,10000000.0
2007-04-23 15:41:00,5.49318,5.49318,5.49179,5.49268,9000000.0
2007-04-23 15:42:00,5.49236,5.49236,5.4902,5.49154,13000000.0
2007-04-23 15:43:00,5.49204,5.49242,5.4901,5.49242,16000000.0
2007-04-23 15:44:00,5.49045,5.49154,5.48961,5.49033,14000000.0
2007-04-23 15:45:00,5.49084,5.49084,5.48944,5.49014,15000000.0
2007-04-23 15:46:00,5.4909,5.49168,5.49001,5.49001,13000000.0
2007-04-23 15:47:00,5.49071,5.49188,5.49012,5.49188,9000000.0
2007-04-23 15:48:00,5.49166,5.49166,5.49012,5.49141,21000000.0
2007-04-23 15:49:00,5.49181,5.49181,5.4903,5.49181,23000000.0
2007-04-23 15:50:00,5.49177,5.49197,5.49071,5.49187,12000000.0
2007-04-23 15:51:00,5.49177,5.49186,5.4903,5.49037,19000000.0
2007-04-23 15:52:00,5.4905,5.49173,5.49011,5.49059,15000000.0
2007-04-23 15:53:00,5.49069,5.49119,5.48991,5.49058,14000000.0
2007-04-23 15:54:00,5.49063,5.49164,5.48992,5.49148,15000000.0
2007-04-23 15:55:00,5.49083,5.49166,5.48988,5.49166,12000000.0
2007-04-23 15:56:00,5.49065,5.49116,5.48998,5.49061,18000000.0
2007-04-23 15:57:00,5.49103,5.49103,5.49006,5.4907,10000000.0
2007-04-23 15:58:00,5.49027,5.49114,5.4899,5.49002,22000000.0
2007-04-23 15:59:00,5.49093,5.49121,5.48938,5.4902,12000000.0
2007-04-23 16:00:00,5.49046,5.49106,5.48932,5.49101,12000000.0
2007-04-23 16:01:00,5.49109,5.49183,5.49049,5.49078,12000000.0
2007-04-23 16:02:00,5.49191,5.49191,5.49023,5.49083,13000000.0
2007-04-23 16:03:00,5.49152,5.49193,5.49061,5.49102,13000000.0
2007-04-23 16:04:00,5.49143,5.49208,5.4913,5.49143,11000000.0
2007-04-23 16:05:00,5.4928,5.4928,5.49097,5.49258,9000000.0
2007-04-23 16:06:00,5.49166,5.49252,5.49134,5.49244,14000000.0
2007-04-23 16:07:00,5.49224,5.49224,5.49082,5.49094,15000000.0
2007-04-23 16:08:00,5.49208,5.49224,5.49108,5.49134,15000000.0
2007-04-23 16:09:00,5.49129,5.49218,5.49066,5.49218,17000000.0
2007-04-23 16:10:00,5.4913,5.4913,5.48946,5.48946,14000000.0
2007-04-23 16:11:00,5.49041,5.49053,5.48941,5.49053,9000000.0
2007-04-23 16:12:00,5.48994,5.49039,5.48942,5.49039,15000000.0
2007-04-23 16:13:00,5.49021,5.49021,5.48872,5.48993,14000000.0
2007-04-23 16:14:00,5.48933,5.49013,5.48909,5.48998,12000000.0
2007-04-23 16:15:00,5.48992,5.49033,5.48961,5.49018,14000000.0
2007-04-23 16:16:00,5.49112,5.49118,5.4888,5.4888,13000000.0
2007-04-23 16:17:00,5.48897,5.4908,5.48897,5.48989,18000000.0
2007-04-23 16:18:00,5.48977,5.49089,5.48936,5.48967,13000000.0
2007-04-23 16:19:00,5.4901,5.49054,5.48949,5.48986,8000000.0
2007-04-23 16:20:00,5.49092,5.49131,5.48946,5.49044,13000000.0
2007-04-23 16:21:00,5.4902,5.49047,5.48905,5.4903,12000000.0
2007-04-23 16:22:00,5.49037,5.49037,5.48854,5.48897,11000000.0
2007-04-23 16:23:00,5.48968,5.48968,5.48796,5.48929,14000000.0
2007-04-23 16:24:00,5.48977,5.48977,5.48782,5.48955,15000000.0
2007-04-23 16:25:00,5.48923,5.48985,5.4885,5.48897,11000000.0
2007-04-23 16:26:00,5.48912,5.48964,5.48792,5.48916,8000000.0
2007-04-23 16:27:00,5.48945,5.48945,5.48788,5.48927,10000000.0
2007-04-23 16:28:00,5.48952,5.48973,5.48825,5.48844,15000000.0
2007-04-23 16:29:00,5.48829,5.48925,5.48809,5.48925,7000000.0
2007-04-23 16:30:00,5.4888,5.49007,5.48855,5.48946,16000000.0
2007-04-23 16:31:00,5.48999,5.49075,5.48959,5.49012,14000000.0
2007-04-23 16:32:00,5.49037,5.49048,5.48911,5.48969,7000000.0
2007-04-23 16:33:00,5.48913,5.49085,5.48878,5.49085,8000000.0
2007-04-23 16:34:00,5.4907,5.4907,5.48957,5.48987,8000000.0
2007-04-23 16:35:00,5.48942,5.4906,5.48937,5.48937,9000000.0
2007-04-23 16:36:00,5.4905,5.4905,5.48883,5.49002,13000000.0
2007-04-23 16:37:00,5.48962,5.49016,5.48876,5.48899,18000000.0
2007-04-23 16:38:00,5.48897,5.49009,5.4886,5.48905,18000000.0
2007-04-23 16:39:00,5.48854,5.48951,5.48798,5.48862,20000000.0
2007-04-23 16:40:00,5.48906,5.48981,5.48735,5.48801,13000000.0
2007-04-23 16:41:00,5.48776,5.48826,5.48613,5.48668,20000000.0
2007-04-23 16:42:00,5.48748,5.48842,5.48719,5.48822,18000000.0
2007-04-23 16:43:00,5.48845,5.48845,5.48669,5.48841,15000000.0
2007-04-23 16:44:00,5.48688,5.48835,5.48688,5.48829,20000000.0
2007-04-23 16:45:00,5.48795,5.48882,5.48744,5.48745,13000000.0
2007-04-23 16:46:00,5.48803,5.48902,5.48796,5.48832,15000000.0
2007-04-23 16:47:00,5.48777,5.48867,5.48722,5.48826,8000000.0
2007-04-23 16:48:00,5.48894,5.48894,5.48702,5.48826,11000000.0
2007-04-23 16:49:00,5.48823,5.48851,5.4869,5.48738,12000000.0
2007-04-23 16:50:00,5.48727,5.48849,5.48704,5.48744,15000000.0
2007-04-23 16:51:00,5.48835,5.48835,5.48692,5.48742,18000000.0
2007-04-23 16:52:00,5.48832,5.48847,5.48677,5.48745,14000000.0
2007-04-23 16:53:00,5.487,5.48866,5.48697,5.48813,8000000.0
2007-04-23 16:54:00,5.4879,5.4879,5.48675,5.48675,11000000.0
2007-04-23 16:55:00,5.48615,5.48704,5.48554,5.48684,12000000.0
2007-04-23 16:56:00,5.48615,5.48726,5.48562,5.48726,10000000.0
2007-04-23 16:57:00,5.48593,5.48677,5.48565,5.48565,8000000.0
2007-04-23 16:58:00,5.48601,5.48702,5.48597,5.48609,9000000.0
2007-04-23 16:59:00,5.48783,5.48783,5.48623,5.48681,13000000.0
2007-04-23 17:00:00,5.4871,5.48746,5.48615,5.48704,11000000.0
2007-04-23 17:01:00,5.48617,5.48729,5.48524,5.48696,12000000.0
2007-04-23 17:02:00,5.48629,5.48681,5.48531,5.4856,10000000.0
2007-04-23 17:03:00,5.48548,5.48624,5.48475,5.48548,16000000.0
2007-04-23 17:04:00,5.48649,5.48649,5.48467,5.48642,13000000.0
2007-04-23 17:05:00,5.48628,5.48689,5.48557,5.48689,16000000.0
2007-04-23 17:06:00,5.48633,5.48744,5.48605,5.48699,12000000.0
2007-04-23 17:07:00,5.48635,5.48692,5.48595,5.48658,8000000.0
2007-04-23 17:08:00,5.48624,5.48696,5.4857,5.48681,21000000.0
2007-04-23 17:09:00,5.48675,5.48675,5.48531,5.4859,16000000.0
2007-04-23 17:10:00,5.48614,5.48614,5.48514,5.48571,11000000.0
2007-04-23 17:11:00,5.48593,5.48624,5.48464,5.48478,11000000.0
2007-04-23 17:12:00,5.48606,5.48613,5.48481,5.48612,9000000.0
2007-04-23 17:13:00,5.48519,5.48555,5.48477,5.48477,9000000.0
2007-04-23 17:14:00,5.48583,5.4866,5.48506,5.48584,17000000.0
2007-04-23 17:15:00,5.48666,5.48666,5.48511,5.48661,11000000.0
2007-04-23 17:16:00,5.48657,5.48657,5.48531,5.48633,15000000.0
2007-04-23 17:17:00,5.48678,5.48694,5.48554,5.48668,13000000.0
2007-04-23 17:18:00,5.48678,5.48678,5.48534,5.48534,15000000.0
2007-04-23 17:19:00,5.48612,5.48667,5.48451,5.48663,17000000.0
2007-04-23 17:20:00,5.48521,5.48616,5.48446,5.48616,12000000.0
2007-04-23 17:21:00,5.48438,5.48625,5.48438,5.48625,7000000.0
2007-04-23 17:22:00,5.4854,5.48621,5.4843,5.4857,14000000.0
2007-04-23 17:23:00,5.48535,5.48643,5.48457,5.48588,13000000.0
2007-04-23 17:24:00,5.48644,5.48655,5.4854,5.4856,9000000.0
2007-04-23 17:25:00,5.48592,5.48658,5.48566,5.4863,11000000.0
2007-04-23 17:26:00,5.48604,5.48732,5.48552,5.48651,16000000.0
2007-04-23 17:27:00,5.4868,5.48718,5.48552,5.48552,9000000.0
2007-04-23 17:28:00,5.48612,5.48773,5.48566,5.48676,15000000.0
2007-04-23 17:29:00,5.48705,5.48731,5.48643,5.48696,11000000.0
2007-04-23 17:30:00,5.48662,5.48781,5.48613,5.48707,19000000.0
2007-04-23 17:31:00,5.48512,5.48688,5.48512,5.48678,11000000.0
2007-04-23 17:32:00,5.48584,5.48617,5.48503,5.48574,9000000.0
2007-04-23 17:33:00,5.4851,5.4851,5.48293,5.48421,10000000.0
2007-04-23 17:34:00,5.48427,5.48427,5.48231,5.4833,14000000.0
2007-04-23 17:35:00,5.48213,5.48362,5.48113,5.48219,13000000.0
2007-04-23 17:36:00,5.4814,5.48249,5.48078,5.48175,11000000.0
2007-04-23 17:37:00,5.48204,5.48204,5.48139,5.48168,15000000.0
2007-04-23 17:38:00,5.48264,5.48264,5.48054,5.48081,17000000.0
2007-04-23 17:39:00,5.48161,5.48199,5.48084,5.48169,8000000.0
2007-04-23 17:40:00,5.48211,5.48224,5.48111,5.48224,12000000.0
2007-04-23 17:41:00,5.4819,5.4819,5.47977,5.47977,21000000.0
2007-04-23 17:42:00,5.48077,5.48133,5.4793,5.48056,13000000.0
2007-04-23 17:43:00,5.47967,5.48017,5.47919,5.48017,11000000.0
2007-04-23 17:44:00,5.48017,5.48033,5.47847,5.47847,19000000.0
2007-04-23 17:45:00,5.47997,5.48031,5.47819,5.4791,10000000.0
2007-04-23 17:46:00,5.48046,5.48078,5.47892,5.48078,13000000.0
2007-04-23 17:47:00,5.48099,5.48099,5.4797,5.47991,9000000.0
2007-04-23 17:48:00,5.48006,5.48153,5.47944,5.48153,14000000.0
2007-04-23 17:49:00,5.48046,5.48224,5.48025,5.48208,14000000.0
2007-04-23 17:50:00,5.4818,5.48197,5.48052,5.48197,17000000.0
2007-04-23 17:51:00,5.48178,5.48178,5.47989,5.48006,13000000.0
2007-04-23 17:52:00,5.48027,5.48181,5.48001,5.48066,24000000.0
2007-04-23 17:53:00,5.4812,5.48154,5.48023,5.48046,16000000.0
2007-04-23 17:54:00,5.48152,5.48152,5.4801,5.48078,16000000.0
2007-04-23 17:55:00,5.48114,5.48206,5.48081,5.48169,13000000.0
2007-04-23 17:56:00,5.48169,5.48228,5.48039,5.48202,15000000.0
2007-04-23 17:57:00,5.48243,5.48248,5.48045,5.48091,10000000.0
2007-04-23 17:58:00,5.48171,5.48212,5.4804,5.48212,15000000.0
2007-04-23 17:59:00,5.48123,5.48178,5.48023,5.48057,13000000.0
2007-04-23 18:00:00,5.4812,5.48165,5.48041,5.48165,7000000.0
2007-04-23 18:01:00,5.48008,5.48173,5.48008,5.48161,18000000.0
2007-04-23 18:02:00,5.48192,5.48192,5.48025,5.48038,17000000.0
2007-04-23 18:03:00,5.48047,5.48118,5.47977,5.48039,16000000.0
2007-04-23 18:04:00,5.48053,5.48163,5.48018,5.48074,14000000.0
2007-04-23 18:05:00,5.48102,5.48188,5.48034,5.4816,13000000.0
2007-04-23 18:06:00,5.48178,5.48178,5.48056,5.4811,18000000.0
2007-04-23 18:07:00,5.48153,5.48184,5.48063,5.48075,12000000.0
2007-04-23 18:08:00,5.48055,5.48198,5.48007,5.48107,18000000.0
2007-04-23 18:09:00,5.4811,5.48199,5.48067,5.48168,12000000.0
2007-04-23 18:10:00,5.48139,5.48213,5.48082,5.48191,13000000.0
2007-04-23 18:11:00,5.48153,5.48201,5.48093,5.48181,10000000.0
2007-04-23 18:12:00,5.48112,5.48156,5.48029,5.48087,11000000.0
2007-04-23 18:13:00,5.48078,5.48148,5.48017,5.481,14000000.0
2007-04-23 18:14:00,5.48127,5.48172,5.48048,5.48048,10000000.0
2007-04-23 18:15:00,5.48119,5.48179,5.48107,5.48179,10000000.0
2007-04-23 18:16:00,5.4816,5.48185,5.48126,5.48185,9000000.0
2007-04-23 18:17:00,5.48183,5.48191,5.48024,5.48149,18000000.0
2007-04-23 18:18:00,5.48122,5.48195,5.48063,5.48087,14000000.0
2007-04-23 18:19:00,5.48127,5.48208,5.48103,5.48208,10000000.0
2007-04-23 18:20:00,5.48019,5.48175,5.48019,5.48128,15000000.0
2007-04-23 18:21:00,5.48092,5.48177,5.4805,5.48103,18000000.0
2007-04-23 18:22:00,5.48149,5.48182,5.48063,5.48063,14000000.0
2007-04-23 18:23:00,5.48033,5.48151,5.48033,5.48151,7000000.0
2007-04-23 18:24:00,5.48049,5.48232,5.48049,5.48121,9000000.0
2007-04-23 18:25:00,5.48219,5.48304,5.48155,5.48219,13000000.0
2007-04-23 18:26:00,5.4827,5.4827,5.4814,5.48255,16000000.0
2007-04-23 18:27:00,5.48183,5.48244,5.48093,5.48168,14000000.0
2007-04-23 18:28:00,5.48183,5.4828,5.48095,5.48237,13000000.0
2007-04-23 18:29:00,5.48246,5.48315,5.48194,5.48302,11000000.0
2007-04-23 18:30:00,5.48353,5.48353,5.48206,5.48277,16000000.0
2007-04-23 18:31:00,5.48252,5.48339,5.48208,5.48339,12000000.0
2007-04-23 18:32:00,5.48234,5.48275,5.48189,5.48263,11000000.0
2007-04-23 18:33:00,5.48296,5.48342,5.48233,5.48329,13000000.0
2007-04-23 18:34:00,5.48282,5.48291,5.4819,5.48215,13000000.0
2007-04-23 18:35:00,5.48282,5.48286,5.48147,5.48184,18000000.0
2007-04-23 18:36:00,5.48096,5.48304,5.48094,5.48304,18000000.0
2007-04-23 18:37:00,5.48293,5.48333,5.48169,5.48256,18000000.0
2007-04-23 18:38:00,5.48296,5.48321,5.48189,5.48321,11000000.0
2007-04-23 18:39:00,5.48255,5.48276,5.48135,5.48236,11000000.0
2007-04-23 18:40:00,5.48224,5.48294,5.48179,5.48227,14000000.0
2007-04-23 18:41:00,5.48285,5.48397,5.48178,5.48244,16000000.0
2007-04-23 18:42:00,5.4825,5.48357,5.48246,5.48278,14000000.0
2007-04-23 18:43:00,5.48329,5.48358,5.48228,5.48358,10000000.0
2007-04-23 18:44:00,5.48305,5.48305,5.48166,5.48166,13000000.0
2007-04-23 18:45:00,5.48358,5.48358,5.48217,5.48217,13000000.0
2007-04-23 18:46:00,5.48162,5.483,5.48147,5.4825,12000000.0
2007-04-23 18:47:00,5.48256,5.48347,5.48168,5.48262,14000000.0
2007-04-23 18:48:00,5.48296,5.48421,5.48294,5.48319,15000000.0
2007-04-23 18:49:00,5.48324,5.48395,5.48265,5.48391,12000000.0
2007-04-23 18:50:00,5.48339,5.4838,5.48257,5.48373,9000000.0
2007-04-23 18:51:00,5.48349,5.48385,5.48228,5.48296,17000000.0
2007-04-23 18:52:00,5.48366,5.48393,5.4823,5.483,9000000.0
2007-04-23 18:53:00,5.48274,5.48328,5.48233,5.48288,14000000.0
2007-04-23 18:54:00,5.48322,5.48357,5.48238,5.48289,14000000.0
2007-04-23 18:55:00,5.48313,5.48313,5.48228,5.48297,10000000.0
2007-04-23 18:56:00,5.48148,5.48202,5.48093,5.48093,16000000.0
2007-04-23 18:57:00,5.48246,5.48325,5.48161,5.48161,17000000.0
2007-04-23 18:58:00,5.48299,5.48299,5.48149,5.48229,14000000.0
2007-04-23 18:59:00,5.48206,5.48318,5.48206,5.48242,14000000.0
2007-04-23 19:00:00,5.48277,5.48339,5.48249,5.48296,15000000.0
2007-04-23 19:01:00,5.483,5.48363,5.48256,5.48335,15000000.0
2007-04-23 19:02:00,5.48275,5.48353,5.48237,5.48351,14000000.0
2007-04-23 19:03:00,5.48317,5.48374,5.48118,5.48213,14000000.0
2007-04-23 19:04:00,5.48363,5.48381,5.48357,5.48363,12000000.0
2007-04-23 19:05:00,5.48317,5.4837,5.48317,5.4837,15000000.0
2007-04-23 19:06:00,5.48388,5.48391,5.48366,5.48378,16000000.0
2007-04-23 19:07:00,5.48248,5.48282,5.48174,5.48237,20000000.0
2007-04-23 19:08:00,5.48231,5.48328,5.48205,5.48205,8000000.0
2007-04-23 19:09:00,5.48244,5.48345,5.48164,5.48311,17000000.0
2007-04-23 19:10:00,5.48217,5.48339,5.48186,5.48339,9000000.0
2007-04-23 19:11:00,5.48231,5.48334,5.48231,5.48253,16000000.0
2007-04-23 19:12:00,5.48251,5.48357,5.48206,5.48288,13000000.0
2007-04-23 19:13:00,5.48288,5.48366,5.48189,5.48293,10000000.0
2007-04-23 19:14:00,5.48196,5.48311,5.48178,5.4827,20000000.0
2007-04-23 19:15:00,5.48346,5.48349,5.48214,5.48275,12000000.0
2007-04-23 19:16:00,5.4836,5.4836,5.48246,5.48282,8000000.0
2007-04-23 19:17:00,5.48384,5.48384,5.48209,5.48346,18000000.0
2007-04-23 19:18:00,5.48301,5.48363,5.48243,5.48328,11000000.0
2007-04-23 19:19:00,5.483,5.48394,5.48275,5.48311,12000000.0
2007-04-23 19:20:00,5.48313,5.48346,5.48215,5.48346,14000000.0
2007-04-23 19:21:00,5.4827,5.48325,5.48198,5.48265,13000000.0
2007-04-23 19:22:00,5.48225,5.48342,5.48173,5.48242,12000000.0
2007-04-23 19:23:00,5.4823,5.48395,5.48211,5.48269,14000000.0
2007-04-23 19:24:00,5.48291,5.48463,5.48279,5.48317,19000000.0
2007-04-23 19:25:00,5.48359,5.48435,5.48286,5.48435,8000000.0
2007-04-23 19:26:00,5.48359,5.48412,5.48286,5.48322,7000000.0
2007-04-23 19:27:00,5.48304,5.4833,5.48268,5.48268,20000000.0
2007-04-23 19:28:00,5.48323,5.48393,5.48266,5.48266,17000000.0
2007-04-23 19:29:00,5.48249,5.4839,5.48249,5.48295,10000000.0
2007-04-23 19:30:00,5.48335,5.48389,5.48242,5.48313,15000000.0
2007-04-23 19:31:00,5.48294,5.48363,5.48231,5.48281,11000000.0
2007-04-23 19:32:00,5.48303,5.48351,5.48285,5.48314,9000000.0
2007-04-23 19:33:00,5.48276,5.48352,5.48219,5.48279,14000000.0
2007-04-23 19:34:00,5.48254,5.48331,5.48221,5.48286,17000000.0
2007-04-23 19:35:00,5.48231,5.48334,5.48189,5.48226,8000000.0
2007-04-23 19:36:00,5.48308,5.48308,5.48152,5.48215,15000000.0
2007-04-23 19:37:00,5.48206,5.48284,5.48141,5.48273,8000000.0
2007-04-23 19:38:00,5.48251,5.48273,5.48181,5.48181,15000000.0
2007-04-23 19:39:00,5.48123,5.48159,5.48123,5.48159,17000000.0
2007-04-23 19:40:00,5.48162,5.48182,5.48148,5.48148,16000000.0
2007-04-23 19:41:00,5.48166,5.48286,5.48166,5.48218,11000000.0
2007-04-23 19:42:00,5.4824,5.48327,5.48205,5.48288,15000000.0
2007-04-23 19:43:00,5.48262,5.48396,5.48183,5.48233,14000000.0
2007-04-23 19:44:00,5.48281,5.48397,5.48269,5.48336,14000000.0
2007-04-23 19:45:00,5.48275,5.48343,5.4818,5.48336,15000000.0
2007-04-23 19:46:00,5.48281,5.48339,5.48197,5.48244,15000000.0
2007-04-23 19:47:00,5.48229,5.48332,5.4821,5.48332,16000000.0
2007-04-23 19:48:00,5.48337,5.48337,5.48218,5.48258,16000000.0
2007-04-23 19:49:00,5.48292,5.48314,5.48194,5.48204,8000000.0
2007-04-23 19:50:00,5.48241,5.48311,5.48211,5.48211,9000000.0
2007-04-23 19:51:00,5.48209,5.48334,5.48209,5.48334,19000000.0
2007-04-23 19:52:00,5.48353,5.48372,5.4818,5.4818,11000000.0
2007-04-23 19:53:00,5.48319,5.48319,5.48196,5.48313,14000000.0
2007-04-23 19:54:00,5.48217,5.48309,5.4818,5.48231,18000000.0
2007-04-23 19:55:00,5.48268,5.48355,5.48168,5.48246,13000000.0
2007-04-23 19:56:00,5.48318,5.48325,5.48224,5.48259,10000000.0
2007-04-23 19:57:00,5.48251,5.48343,5.48188,5.48343,16000000.0
2007-04-23 19:58:00,5.48374,5.48374,5.48203,5.48219,15000000.0
2007-04-23 19:59:00,5.48226,5.48337,5.48141,5.48141,14000000.0
2007-04-23 20:00:00,5.48324,5.48324,5.48173,5.48173,11000000.0
2007-04-23 20:01:00,5.48182,5.48359,5.48131,5.48173,24000000.0
2007-04-23 20:02:00,5.48211,5.48267,5.48165,5.48231,11000000.0
2007-04-23 20:03:00,5.48216,5.48281,5.48186,5.48201,11000000.0
2007-04-23 20:04:00,5.48245,5.48272,5.4816,5.4816,10000000.0
2007-04-23 20:05:00,5.48279,5.48305,5.48115,5.4823,17000000.0
2007-04-23 20:06:00,5.48205,5.48273,5.48156,5.48189,10000000.0
2007-04-23 20:07:00,5.48182,5.48258,5.48132,5.48132,14000000.0
2007-04-23 20:08:00,5.48147,5.48286,5.48147,5.48164,13000000.0
2007-04-23 20:09:00,5.48217,5.48364,5.48202,5.48364,11000000.0
2007-04-23 20:10:00,5.48243,5.48292,5.48202,5.48223,11000000.0
2007-04-23 20:11:00,5.48238,5.48331,5.48219,5.48331,9000000.0
2007-04-23 20:12:00,5.48245,5.48332,5.48226,5.48261,16000000.0
2007-04-23 20:13:00,5.48364,5.48364,5.48247,5.48276,11000000.0
2007-04-23 20:14:00,5.4821,5.4833,5.48199,5.482,19000000.0
2007-04-23 20:15:00,5.4823,5.483,5.48188,5.48265,13000000.0
2007-04-23 20:16:00,5.48226,5.48362,5.48226,5.48305,15000000.0
2007-04-23 20:17:00,5.48288,5.48378,5.48285,5.48306,8000000.0
2007-04-23 20:18:00,5.48253,5.48385,5.48253,5.48385,14000000.0
2007-04-23 20:19:00,5.48338,5.4841,5.48298,5.48342,14000000.0
2007-04-23 20:20:00,5.4831,5.4839,5.48239,5.4839,12000000.0
2007-04-23 20:21:00,5.48321,5.48495,5.48299,5.48424,9000000.0
2007-04-23 20:22:00,5.48367,5.48483,5.48355,5.48355,17000000.0
2007-04-23 20:23:00,5.48387,5.48566,5.48387,5.48459,11000000.0
2007-04-23 20:24:00,5.48606,5.48606,5.48458,5.48584,16000000.0
2007-04-23 20:25:00,5.48484,5.4859,5.48443,5.48443,11000000.0
2007-04-23 20:26:00,5.48565,5.48597,5.48422,5.48422,8000000.0
2007-04-23 20:27:00,5.48445,5.48453,5.48419,5.48427,13000000.0
2007-04-23 20:28:00,5.48378,5.48385,5.48365,5.48385,15000000.0
2007-04-23 20:29:00,5.48524,5.48593,5.48467,5.48517,16000000.0
2007-04-23 20:30:00,5.48449,5.48549,5.48438,5.48489,8000000.0
2007-04-23 20:31:00,5.48553,5.4858,5.48389,5.4858,18000000.0
2007-04-23 20:32:00,5.48545,5.48576,5.48439,5.48464,7000000.0
2007-04-23 20:33:00,5.48588,5.48605,5.48465,5.48591,13000000.0
2007-04-23 20:34:00,5.48593,5.48593,5.48405,5.48524,13000000.0
2007-04-23 20:35:00,5.48511,5.48548,5.48424,5.48424,9000000.0
2007-04-23 20:36:00,5.4855,5.4858,5.48433,5.48433,17000000.0
2007-04-23 20:37:00,5.48465,5.48538,5.48436,5.48479,14000000.0
2007-04-23 20:38:00,5.48574,5.48574,5.48388,5.48458,16000000.0
2007-04-23 20:39:00,5.48436,5.48576,5.48431,5.4847,14000000.0
2007-04-23 20:40:00,5.48532,5.48532,5.48407,5.48522,17000000.0
2007-04-23 20:41:00,5.48517,5.48549,5.48409,5.48468,16000000.0
2007-04-23 20:42:00,5.48406,5.48561,5.48373,5.48539,22000000.0
2007-04-23 20:43:00,5.48484,5.48538,5.48375,5.48375,18000000.0
2007-04-23 20:44:00,5.48451,5.48522,5.48387,5.48402,16000000.0
2007-04-23 20:45:00,5.48462,5.48483,5.48371,5.48483,8000000.0
2007-04-23 20:46:00,5.48443,5.48476,5.4838,5.48387,19000000.0
2007-04-23 20:47:00,5.48342,5.48356,5.48331,5.48335,12000000.0
2007-04-23 20:48:00,5.48498,5.48561,5.48449,5.48554,9000000.0
2007-04-23 20:49:00,5.48469,5.48564,5.48442,5.48492,19000000.0
2007-04-23 20:50:00,5.48564,5.48566,5.48399,5.48548,15000000.0
2007-04-23 20:51:00,5.48466,5.48507,5.48405,5.48432,9000000.0
2007-04-23 20:52:00,5.48409,5.4853,5.48396,5.48454,11000000.0
2007-04-23 20:53:00,5.48496,5.48548,5.48368,5.48441,15000000.0
2007-04-23 20:54:00,5.4841,5.48437,5.48321,5.48437,12000000.0
2007-04-23 20:55:00,5.48383,5.48439,5.48314,5.48314,18000000.0
2007-04-23 20:56:00,5.48295,5.48315,5.48295,5.48295,12000000.0
2007-04-23 20:57:00,5.48498,5.48505,5.48485,5.48485,13000000.0
2007-04-23 20:58:00,5.48328,5.48462,5.48312,5.48462,11000000.0
2007-04-23 20:59:00,5.48376,5.48441,5.48294,5.48294,11000000.0
2007-04-23 21:00:00,5.48418,5.48502,5.48259,5.48306,17000000.0
2007-04-23 21:01:00,5.48388,5.48463,5.48353,5.48389,10000000.0
2007-04-23 21:02:00,5.48403,5.48532,5.4839,5.48489,8000000.0
2007-04-23 21:03:00,5.48504,5.48511,5.48407,5.48441,19000000.0
2007-04-23 21:04:00,5.48467,5.48536,5.48379,5.48481,18000000.0
2007-04-23 21:05:00,5.48459,5.48525,5.48369,5.48389,14000000.0
2007-04-23 21:06:00,5.48412,5.48471,5.48412,5.48468,12000000.0
2007-04-23 21:07:00,5.48387,5.48482,5.48387,5.48482,10000000.0
2007-04-23 21:08:00,5.48486,5.48493,5.48469,5.48493,14000000.0
2007-04-23 21:09:00,5.48463,5.48494,5.4836,5.48494,16000000.0
2007-04-23 21:10:00,5.48409,5.48476,5.483,5.48421,15000000.0
2007-04-23 21:11:00,5.48365,5.48452,5.48328,5.48452,13000000.0
2007-04-23 21:12:00,5.48505,5.48505,5.4836,5.48427,10000000.0
2007-04-23 21:13:00,5.48394,5.48513,5.48363,5.48485,14000000.0
2007-04-23 21:14:00,5.48386,5.48459,5.4836,5.48405,10000000.0
2007-04-23 21:15:00,5.48486,5.48523,5.4839,5.48498,15000000.0
2007-04-23 21:16:00,5.48372,5.48499,5.48372,5.48499,11000000.0
2007-04-23 21:17:00,5.48339,5.48494,5.48321,5.48411,13000000.0
2007-04-23 21:18:00,5.48434,5.48503,5.48358,5.48503,17000000.0
2007-04-23 21:19:00,5.48524,5.48524,5.48388,5.48449,12000000.0
2007-04-23 21:20:00,5.48507,5.48507,5.48327,5.48485,14000000.0
2007-04-23 21:21:00,5.48502,5.48504,5.48372,5.48504,11000000.0
2007-04-23 21:22:00,5.48422,5.48469,5.48372,5.48453,9000000.0
2007-04-23 21:23:00,5.48465,5.48485,5.48465,5.48477,7000000.0
2007-04-23 21:24:00,5.48485,5.48505,5.48485,5.48485,11000000.0
2007-04-23 21:25:00,5.48484,5.48499,5.48476,5.48483,7000000.0
2007-04-23 21:26:00,5.483,5.4838,5.483,5.4835,13000000.0
2007-04-23 21:27:00,5.48327,5.48335,5.48315,5.48328,11000000.0
2007-04-23 21:28:00,5.48376,5.48495,5.48336,5.48461,15000000.0
2007-04-23 21:29:00,5.48451,5.48451,5.48325,5.4833,12000000.0
2007-04-23 21:30:00,5.48315,5.48343,5.48315,5.48336,10000000.0
2007-04-23 21:31:00,5.48314,5.48337,5.48308,5.48332,10000000.0
2007-04-23 21:32:00,5.48413,5.48473,5.4834,5.4839,12000000.0
2007-04-23 21:33:00,5.48378,5.48501,5.48378,5.48391,19000000.0
2007-04-23 21:34:00,5.48435,5.48486,5.48366,5.48366,8000000.0
2007-04-23 21:35:00,5.48335,5.48452,5.48305,5.48433,20000000.0
2007-04-23 21:36:00,5.48413,5.4843,5.4831,5.4843,19000000.0
2007-04-23 21:37:00,5.48458,5.48458,5.48296,5.48413,19000000.0
2007-04-23 21:38:00,5.4838,5.4844,5.48323,5.4844,13000000.0
2007-04-23 21:39:00,5.48391,5.48406,5.48302,5.48324,17000000.0
2007-04-23 21:40:00,5.48447,5.48447,5.48351,5.48381,7000000.0
2007-04-23 21:41:00,5.48355,5.48405,5.48282,5.48405,11000000.0
2007-04-23 21:42:00,5.48326,5.48443,5.48308,5.48365,18000000.0
2007-04-23 21:43:00,5.48377,5.48442,5.48308,5.48329,13000000.0
2007-04-23 21:44:00,5.48353,5.48402,5.48344,5.48402,16000000.0
2007-04-23 21:45:00,5.48384,5.48433,5.48328,5.48433,11000000.0
2007-04-23 21:46:00,5.4847,5.4847,5.48445,5.48445,13000000.0
2007-04-23 21:47:00,5.48475,5.48475,5.48455,5.48475,13000000.0
2007-04-23 21:48:00,5.48475,5.48483,5.48453,5.48453,17000000.0
2007-04-23 21:49:00,5.48474,5.48485,5.48457,5.48468,8000000.0
2007-04-23 21:50:00,5.48482,5.48486,5.48456,5.48456,11000000.0
2007-04-23 21:51:00,5.48484,5.48491,5.4846,5.48484,13000000.0
2007-04-23 21:52:00,5.48452,5.4848,5.48452,5.4848,13000000.0
2007-04-23 21:53:00,5.48477,5.4849,5.48466,5.4848,14000000.0
2007-04-23 21:54:00,5.48369,5.48406,5.48311,5.48328,11000000.0
2007-04-23 21:55:00,5.48272,5.48462,5.48272,5.48462,17000000.0
2007-04-23 21:56:00,5.48373,5.48452,5.48353,5.48436,12000000.0
2007-04-23 21:57:00,5.48366,5.48438,5.4833,5.48338,16000000.0
2007-04-23 21:58:00,5.4833,5.48391,5.48306,5.48378,9000000.0
2007-04-23 21:59:00,5.48408,5.48408,5.48218,5.48257,18000000.0
2007-04-23 22:00:00,5.4825,5.4836,5.48211,5.48277,13000000.0
2007-04-23 22:01:00,5.4832,5.48373,5.48259,5.48368,11000000.0
2007-04-23 22:02:00,5.48313,5.48388,5.4823,5.4831,17000000.0
2007-04-23 22:03:00,5.48363,5.48447,5.48281,5.48385,23000000.0
2007-04-23 22:04:00,5.4828,5.48391,5.4828,5.48323,15000000.0
2007-04-23 22:05:00,5.48242,5.48375,5.48227,5.48304,14000000.0
2007-04-23 22:06:00,5.48462,5.48462,5.48432,5.48442,15000000.0
2007-04-23 22:07:00,5.48431,5.48466,5.48362,5.48362,9000000.0
2007-04-23 22:08:00,5.48353,5.48496,5.48353,5.48357,18000000.0
2007-04-23 22:09:00,5.48525,5.48531,5.48508,5.4852,11000000.0
2007-04-23 22:10:00,5.48512,5.48533,5.48507,5.48515,7000000.0
2007-04-23 22:11:00,5.48407,5.48465,5.48341,5.48431,8000000.0
2007-04-23 22:12:00,5.48429,5.48432,5.48316,5.48405,16000000.0
2007-04-23 22:13:00,5.48418,5.48457,5.48313,5.48411,24000000.0
2007-04-23 22:14:00,5.48491,5.48491,5.48357,5.48373,9000000.0
2007-04-23 22:15:00,5.48509,5.48509,5.48339,5.48364,10000000.0
2007-04-23 22:16:00,5.48448,5.48448,5.4831,5.48384,13000000.0
2007-04-23 22:17:00,5.48396,5.4841,5.4838,5.48387,20000000.0
2007-04-23 22:18:00,5.48438,5.48438,5.48323,5.48377,11000000.0
2007-04-23 22:19:00,5.48462,5.48462,5.48322,5.48386,15000000.0
2007-04-23 22:20:00,5.4838,5.48437,5.48316,5.48368,16000000.0
2007-04-23 22:21:00,5.48316,5.48438,5.48279,5.48337,12000000.0
2007-04-23 22:22:00,5.48291,5.48375,5.48266,5.48266,14000000.0
2007-04-23 22:23:00,5.48346,5.48358,5.48274,5.48322,11000000.0
2007-04-23 22:24:00,5.48425,5.48425,5.48246,5.48266,16000000.0
2007-04-23 22:25:00,5.48375,5.48375,5.48226,5.48268,14000000.0
2007-04-23 22:26:00,5.48205,5.48205,5.48185,5.48198,10000000.0
2007-04-23 22:27:00,5.48347,5.48347,5.48218,5.48249,14000000.0
2007-04-23 22:28:00,5.48217,5.48291,5.48203,5.48291,12000000.0
2007-04-23 22:29:00,5.48198,5.48358,5.48171,5.48259,13000000.0
2007-04-23 22:30:00,5.48248,5.48383,5.48248,5.48383,8000000.0
2007-04-23 22:31:00,5.48277,5.48302,5.48222,5.48255,11000000.0
2007-04-23 22:32:00,5.48274,5.48274,5.4825,5.48268,20000000.0
2007-04-23 22:33:00,5.48237,5.48343,5.48216,5.48287,11000000.0
2007-04-23 22:34:00,5.48247,5.48372,5.48241,5.48372,10000000.0
2007-04-23 22:35:00,5.48372,5.48437,5.48263,5.48305,13000000.0
2007-04-23 22:36:00,5.4832,5.48372,5.48244,5.48367,9000000.0
2007-04-23 22:37:00,5.48403,5.48403,5.48274,5.48359,13000000.0
2007-04-23 22:38:00,5.48453,5.48453,5.48419,5.4843,9000000.0
2007-04-23 22:39:00,5.48331,5.48401,5.48327,5.48392,12000000.0
2007-04-23 22:40:00,5.48354,5.48377,5.48228,5.48353,9000000.0
2007-04-23 22:41:00,5.48362,5.48362,5.48219,5.48359,14000000.0
2007-04-23 22:42:00,5.48296,5.4838,5.48227,5.4838,13000000.0
2007-04-23 22:43:00,5.48329,5.48329,5.48203,5.48203,12000000.0
2007-04-23 22:44:00,5.48196,5.48333,5.48196,5.48249,15000000.0
2007-04-23 22:45:00,5.48345,5.48365,5.48345,5.48358,13000000.0
2007-04-23 22:46:00,5.48238,5.48245,5.48225,5.48225,14000000.0
2007-04-23 22:47:00,5.4818,5.48276,5.4818,5.48248,15000000.0
2007-04-23 22:48:00,5.48314,5.48346,5.48206,5.48216,13000000.0
2007-04-23 22:49:00,5.48358,5.48358,5.48227,5.48258,13000000.0
2007-04-23 22:50:00,5.48228,5.48322,5.48226,5.48322,15000000.0
2007-04-23 22:51:00,5.48329,5.48329,5.4823,5.48248,14000000.0
2007-04-23 22:52:00,5.48254,5.48326,5.48204,5.48204,9000000.0
2007-04-23 22:53:00,5.48218,5.48284,5.48168,5.48229,15000000.0
2007-04-23 22:54:00,5.48208,5.48319,5.48184,5.4822,17000000.0
2007-04-23 22:55:00,5.48202,5.48215,5.48185,5.48185,16000000.0
2007-04-23 22:56:00,5.48175,5.48281,5.48124,5.48156,13000000.0
2007-04-23 22:57:00,5.483,5.4833,5.48197,5.48206,8000000.0
2007-04-23 22:58:00,5.48377,5.48377,5.48232,5.48317,8000000.0
2007-04-23 22:59:00,5.48298,5.48298,5.48148,5.48175,19000000.0
2007-04-23 23:00:00,5.48235,5.48287,5.48193,5.48202,10000000.0
2007-04-23 23:01:00,5.48199,5.48328,5.48172,5.48328,7000000.0
2007-04-23 23:02:00,5.48288,5.48289,5.48204,5.48204,15000000.0
2007-04-23 23:03:00,5.48274,5.48345,5.48263,5.48305,17000000.0
2007-04-23 23:04:00,5.48251,5.4831,5.48171,5.48229,19000000.0
2007-04-23 23:05:00,5.48199,5.48284,5.4817,5.48201,9000000.0
2007-04-23 23:06:00,5.48251,5.48251,5.48059,5.48162,12000000.0
2007-04-23 23:07:00,5.4819,5.48248,5.48072,5.48072,14000000.0
2007-04-23 23:08:00,5.48217,5.48274,5.48146,5.48231,16000000.0
2007-04-23 23:09:00,5.48191,5.48267,5.48163,5.48253,9000000.0
2007-04-23 23:10:00,5.48205,5.48292,5.48147,5.48273,12000000.0
2007-04-23 23:11:00,5.4815,5.48321,5.48099,5.4819,14000000.0
2007-04-23 23:12:00,5.48227,5.48235,5.48153,5.48164,7000000.0
2007-04-23 23:13:00,5.48247,5.48311,5.48154,5.48216,14000000.0
2007-04-23 23:14:00,5.48154,5.48263,5.48088,5.48194,19000000.0
2007-04-23 23:15:00,5.48237,5.48258,5.48148,5.48257,13000000.0
2007-04-23 23:16:00,5.48289,5.48295,5.48273,5.48293,15000000.0
2007-04-23 23:17:00,5.48258,5.48283,5.48136,5.48278,11000000.0
2007-04-23 23:18:00,5.48246,5.4834,5.48176,5.48176,12000000.0
2007-04-23 23:19:00,5.4825,5.48291,5.48218,5.48262,14000000.0
2007-04-23 23:20:00,5.48263,5.48284,5.48177,5.48177,19000000.0
2007-04-23 23:21:00,5.48203,5.4826,5.4819,5.48221,7000000.0
2007-04-23 23:22:00,5.48185,5.48185,5.48165,5.48165,15000000.0
2007-04-23 23:23:00,5.48166,5.482,5.48166,5.48182,11000000.0
2007-04-23 23:24:00,5.48181,5.48267,5.48164,5.48231,14000000.0
2007-04-23 23:25:00,5.48161,5.48316,5.48161,5.48283,11000000.0
2007-04-23 23:26:00,5.48227,5.48329,5.48192,5.48314,14000000.0
2007-04-23 23:27:00,5.48175,5.48195,5.48175,5.48188,11000000.0
2007-04-23 23:28:00,5.48305,5.48323,5.4818,5.4818,12000000.0
2007-04-23 23:29:00,5.48228,5.48276,5.48139,5.48139,16000000.0
2007-04-23 23:30:00,5.48061,5.48264,5.48061,5.48147,20000000.0
2007-04-23 23:31:00,5.48198,5.48198,5.48059,5.48128,11000000.0
2007-04-23 23:32:00,5.48104,5.4824,5.48099,5.48137,16000000.0
2007-04-23 23:33:00,5.48129,5.48227,5.48129,5.48175,12000000.0
2007-04-23 23:34:00,5.48139,5.48187,5.48096,5.48096,13000000.0
2007-04-23 23:35:00,5.48054,5.48115,5.48026,5.48113,9000000.0
2007-04-23 23:36:00,5.48078,5.48114,5.48049,5.48058,9000000.0
2007-04-23 23:37:00,5.48155,5.48155,5.48031,5.48126,14000000.0
2007-04-23 23:38:00,5.4807,5.48164,5.48055,5.48106,13000000.0
2007-04-23 23:39:00,5.48129,5.48169,5.48067,5.48146,17000000.0
2007-04-23 23:40:00,5.48192,5.48192,5.4803,5.4803,12000000.0
2007-04-23 23:41:00,5.48151,5.48158,5.48087,5.48087,17000000.0
2007-04-23 23:42:00,5.48117,5.48192,5.48087,5.48087,22000000.0
2007-04-23 23:43:00,5.48046,5.48068,5.48046,5.48053,15000000.0
2007-04-23 23:44:00,5.48223,5.48249,5.4809,5.48153,14000000.0
2007-04-23 23:45:00,5.48207,5.48334,5.482,5.48278,20000000.0
2007-04-23 23:46:00,5.48281,5.48294,5.48267,5.4829,14000000.0
2007-04-23 23:47:00,5.48214,5.48238,5.48141,5.48141,10000000.0
2007-04-23 23:48:00,5.48222,5.48222,5.48128,5.48191,18000000.0
2007-04-23 23:49:00,5.48256,5.48264,5.48149,5.48264,14000000.0
2007-04-23 23:50:00,5.483,5.48311,5.48285,5.48295,13000000.0
2007-04-23 23:51:00,5.48284,5.48303,5.48282,5.48287,8000000.0
2007-04-23 23:52:00,5.48121,5.48258,5.48121,5.48131,16000000.0
2007-04-23 23:53:00,5.48275,5.48275,5.48255,5.48275,18000000.0
2007-04-23 23:54:00,5.48244,5.48268,5.48241,5.48264,12000000.0
2007-04-23 23:55:00,5.4824,5.48271,5.4824,5.48251,19000000.0
2007-04-23 23:56:00,5.4826,5.48272,5.48248,5.48266,14000000.0
2007-04-23 23:57:00,5.48265,5.48265,5.48245,5.48265,16000000.0
2007-04-23 23:58:00,5.48244,5.48264,5.48243,5.48246,13000000.0
2007-04-23 23:59:00,5.48254,5.48275,5.48245,5.48245,14000000.0
2007-04-24 00:00:00,5.48226,5.48264,5.48144,5.48144,17000000.0
2007-04-24 00:01:00,5.48245,5.48252,5.48195,5.48195,12000000.0
2007-04-24 00:02:00,5.48238,5.48245,5.48225,5.48245,15000000.0
2007-04-24 00:03:00,5.48228,5.48241,5.48212,5.48228,14000000.0
2007-04-24 00:04:00,5.48308,5.4831,5.4819,5.4823,12000000.0
2007-04-24 00:05:00,5.48225,5.48277,5.48185,5.48205,12000000.0
2007-04-24 00:06:00,5.48208,5.48215,5.48195,5.48215,12000000.0
2007-04-24 00:07:00,5.48212,5.48212,5.48183,5.48185,11000000.0
2007-04-24 00:08:00,5.48165,5.48275,5.48165,5.48227,15000000.0
2007-04-24 00:09:00,5.48206,5.48279,5.48199,5.48215,12000000.0
2007-04-24 00:10:00,5.48198,5.48317,5.48198,5.48232,19000000.0
2007-04-24 00:11:00,5.48258,5.48271,5.48169,5.4817,8000000.0
2007-04-24 00:12:00,5.48205,5.48205,5.48185,5.48185,9000000.0
2007-04-24 00:13:00,5.48205,5.48225,5.48205,5.48205,13000000.0
2007-04-24 00:14:00,5.48141,5.48286,5.48141,5.48258,14000000.0
2007-04-24 00:15:00,5.48225,5.48232,5.48189,5.48208,12000000.0
2007-04-24 00:16:00,5.48311,5.48311,5.48217,5.48295,12000000.0
2007-04-24 00:17:00,5.48281,5.48359,5.48251,5.4827,10000000.0
2007-04-24 00:18:00,5.48358,5.48358,5.4825,5.4832,19000000.0
2007-04-24 00:19:00,5.48264,5.48379,5.48244,5.48303,12000000.0
2007-04-24 00:20:00,5.48364,5.48364,5.48241,5.48241,11000000.0
2007-04-24 00:21:00,5.48339,5.4839,5.48283,5.48307,14000000.0
2007-04-24 00:22:00,5.48361,5.48377,5.48271,5.48303,13000000.0
2007-04-24 00:23:00,5.48286,5.4831,5.48286,5.48293,13000000.0
2007-04-24 00:24:00,5.48338,5.48345,5.48325,5.48337,9000000.0
2007-04-24 00:25:00,5.48371,5.48371,5.48207,5.48236,13000000.0
2007-04-24 00:26:00,5.48279,5.48307,5.48209,5.48216,14000000.0
2007-04-24 00:27:00,5.482,5.4826,5.48175,5.48186,15000000.0
2007-04-24 00:28:00,5.48289,5.48289,5.48167,5.48168,7000000.0
2007-04-24 00:29:00,5.48178,5.48178,5.48132,5.48132,17000000.0
2007-04-24 00:30:00,5.48223,5.48256,5.48165,5.48222,9000000.0
2007-04-24 00:31:00,5.48207,5.48215,5.48195,5.48208,13000000.0
2007-04-24 00:32:00,5.48216,5.48216,5.48198,5.48214,8000000.0
2007-04-24 00:33:00,5.48298,5.48298,5.48164,5.48236,19000000.0
2007-04-24 00:34:00,5.48205,5.48225,5.48205,5.48225,15000000.0
2007-04-24 00:35:00,5.48217,5.4823,5.48204,5.48225,12000000.0
2007-04-24 00:36:00,5.48263,5.48272,5.48156,5.48207,15000000.0
2007-04-24 00:37:00,5.48188,5.48203,5.48173,5.48189,15000000.0
2007-04-24 00:38:00,5.48259,5.48259,5.4817,5.48213,18000000.0
2007-04-24 00:39:00,5.48161,5.48178,5.48155,5.48163,20000000.0
2007-04-24 00:40:00,5.48205,5.48205,5.48185,5.48185,10000000.0
2007-04-24 00:41:00,5.4818,5.48202,5.48173,5.48195,9000000.0
2007-04-24 00:42:00,5.48234,5.48263,5.48119,5.48125,16000000.0
2007-04-24 00:43:00,5.48216,5.48217,5.48111,5.48128,16000000.0
2007-04-24 00:44:00,5.48035,5.48168,5.48035,5.4815,10000000.0
2007-04-24 00:45:00,5.48073,5.48206,5.48064,5.48109,16000000.0
2007-04-24 00:46:00,5.48153,5.4819,5.48038,5.48094,12000000.0
2007-04-24 00:47:00,5.48211,5.48211,5.48087,5.48142,8000000.0
2007-04-24 00:48:00,5.4807,5.48171,5.48064,5.48165,16000000.0
2007-04-24 00:49:00,5.4811,5.48157,5.48079,5.48079,11000000.0
2007-04-24 00:50:00,5.48226,5.48226,5.48098,5.48118,9000000.0
2007-04-24 00:51:00,5.48148,5.48155,5.48135,5.48148,9000000.0
2007-04-24 00:52:00,5.48075,5.48134,5.48036,5.48066,18000000.0
2007-04-24 00:53:00,5.48142,5.48184,5.48049,5.48049,12000000.0
2007-04-24 00:54:00,5.48097,5.48136,5.48024,5.48086,12000000.0
2007-04-24 00:55:00,5.48045,5.48124,5.47998,5.48042,11000000.0
2007-04-24 00:56:00,5.48011,5.48136,5.48011,5.48082,14000000.0
2007-04-24 00:57:00,5.47972,5.48065,5.47928,5.48065,15000000.0
2007-04-24 00:58:00,5.48047,5.48048,5.47958,5.47985,9000000.0
2007-04-24 00:59:00,5.48054,5.4806,5.47958,5.47958,17000000.0
2007-04-24 01:00:00,5.48004,5.48099,5.4795,5.48012,12000000.0
2007-04-24 01:01:00,5.47923,5.48066,5.47903,5.48036,15000000.0
2007-04-24 01:02:00,5.47986,5.48131,5.47942,5.48005,10000000.0
2007-04-24 01:03:00,5.48049,5.48154,5.47958,5.4809,13000000.0
2007-04-24 01:04:00,5.48078,5.48098,5.48017,5.48017,13000000.0
2007-04-24 01:05:00,5.48057,5.48108,5.48034,5.48068,13000000.0
2007-04-24 01:06:00,5.48019,5.4813,5.48019,5.48042,12000000.0
2007-04-24 01:07:00,5.48165,5.48185,5.48165,5.48178,13000000.0
2007-04-24 01:08:00,5.48079,5.48144,5.48037,5.48129,15000000.0
2007-04-24 01:09:00,5.48083,5.4818,5.48072,5.48078,17000000.0
2007-04-24 01:10:00,5.48046,5.48081,5.48046,5.48065,10000000.0
2007-04-24 01:11:00,5.48111,5.48128,5.48055,5.48097,11000000.0
2007-04-24 01:12:00,5.48085,5.48085,5.48065,5.48065,10000000.0
2007-04-24 01:13:00,5.48138,5.48153,5.47994,5.47994,11000000.0
2007-04-24 01:14:00,5.47992,5.48064,5.47938,5.47995,13000000.0
2007-04-24 01:15:00,5.48012,5.48055,5.47922,5.48055,9000000.0
2007-04-24 01:16:00,5.48033,5.48101,5.47953,5.48008,12000000.0
2007-04-24 01:17:00,5.48117,5.48156,5.48024,5.48024,11000000.0
2007-04-24 01:18:00,5.47988,5.48039,5.47854,5.47856,12000000.0
2007-04-24 01:19:00,5.48021,5.48021,5.47876,5.47916,19000000.0
2007-04-24 01:20:00,5.47885,5.47961,5.47856,5.479,11000000.0
2007-04-24 01:21:00,5.47962,5.48017,5.4786,5.47865,12000000.0
2007-04-24 01:22:00,5.47928,5.4798,5.479,5.47979,9000000.0
2007-04-24 01:23:00,5.48025,5.48025,5.47885,5.47896,13000000.0
2007-04-24 01:24:00,5.47911,5.48001,5.47891,5.47933,14000000.0
2007-04-24 01:25:00,5.47938,5.47961,5.47876,5.47883,11000000.0
2007-04-24 01:26:00,5.47921,5.47958,5.47866,5.47897,10000000.0
2007-04-24 01:27:00,5.47855,5.48028,5.47855,5.47987,17000000.0
2007-04-24 01:28:00,5.4795,5.48068,5.4795,5.48034,13000000.0
2007-04-24 01:29:00,5.47989,5.48027,5.47938,5.47972,19000000.0
2007-04-24 01:30:00,5.47968,5.48009,5.47893,5.47965,15000000.0
2007-04-24 01:31:00,5.47877,5.47999,5.47877,5.47928,15000000.0
2007-04-24 01:32:00,5.47974,5.48029,5.47942,5.47967,12000000.0
2007-04-24 01:33:00,5.47996,5.48048,5.47969,5.48024,8000000.0
2007-04-24 01:34:00,5.48011,5.48073,5.47943,5.48029,18000000.0
2007-04-24 01:35:00,5.48082,5.48082,5.47934,5.47934,12000000.0
2007-04-24 01:36:00,5.47975,5.47995,5.47975,5.47975,16000000.0
2007-04-24 01:37:00,5.48005,5.48025,5.48005,5.48025,15000000.0
2007-04-24 01:38:00,5.47973,5.48107,5.47947,5.47977,18000000.0
2007-04-24 01:39:00,5.47986,5.48053,5.47963,5.47993,10000000.0
2007-04-24 01:40:00,5.48072,5.48085,5.4796,5.48025,11000000.0
2007-04-24 01:41:00,5.4802,5.48043,5.4795,5.47974,16000000.0
2007-04-24 01:42:00,5.48001,5.48078,5.47968,5.47976,14000000.0
2007-04-24 01:43:00,5.48017,5.48034,5.47891,5.47989,16000000.0
2007-04-24 01:44:00,5.47984,5.48017,5.47938,5.47969,15000000.0
2007-04-24 01:45:00,5.47966,5.48019,5.47918,5.47967,16000000.0
2007-04-24 01:46:00,5.47939,5.47991,5.47912,5.47955,9000000.0
2007-04-24 01:47:00,5.4805,5.4805,5.47898,5.4796,17000000.0
2007-04-24 01:48:00,5.47953,5.48052,5.4791,5.47997,16000000.0
2007-04-24 01:49:00,5.48051,5.48051,5.47923,5.47991,10000000.0
2007-04-24 01:50:00,5.48015,5.48015,5.47861,5.47877,11000000.0
2007-04-24 01:51:00,5.47924,5.47976,5.47845,5.47901,12000000.0
2007-04-24 01:52:00,5.47866,5.47974,5.47833,5.47909,12000000.0
2007-04-24 01:53:00,5.47956,5.48005,5.47888,5.48005,18000000.0
2007-04-24 01:54:00,5.47919,5.48047,5.47856,5.47905,14000000.0
2007-04-24 01:55:00,5.48015,5.48112,5.4799,5.4803,18000000.0
2007-04-24 01:56:00,5.4808,5.48152,5.48047,5.48152,8000000.0
2007-04-24 01:57:00,5.4809,5.48117,5.48037,5.48085,13000000.0
2007-04-24 01:58:00,5.4805,5.48137,5.48047,5.48116,11000000.0
2007-04-24 01:59:00,5.48082,5.48198,5.48049,5.48087,11000000.0
2007-04-24 02:00:00,5.48033,5.4815,5.48002,5.4815,16000000.0
2007-04-24 02:01:00,5.48075,5.48142,5.4803,5.48073,21000000.0
2007-04-24 02:02:00,5.4811,5.48142,5.48038,5.48054,10000000.0
2007-04-24 02:03:00,5.48171,5.48171,5.48029,5.48048,8000000.0
2007-04-24 02:04:00,5.48088,5.48181,5.48049,5.4815,14000000.0
2007-04-24 02:05:00,5.4822,5.4822,5.48027,5.4809,14000000.0
2007-04-24 02:06:00,5.48189,5.48202,5.48032,5.48096,15000000.0
2007-04-24 02:07:00,5.48058,5.48166,5.48058,5.48166,10000000.0
2007-04-24 02:08:00,5.48181,5.48292,5.48109,5.48109,16000000.0
2007-04-24 02:09:00,5.48182,5.48321,5.48116,5.48241,18000000.0
2007-04-24 02:10:00,5.48241,5.48385,5.48193,5.48367,16000000.0
2007-04-24 02:11:00,5.48263,5.48369,5.48233,5.48343,14000000.0
2007-04-24 02:12:00,5.48364,5.48429,5.48323,5.48378,10000000.0
2007-04-24 02:13:00,5.48327,5.48448,5.48293,5.48417,15000000.0
2007-04-24 02:14:00,5.48354,5.48415,5.48279,5.48321,19000000.0
2007-04-24 02:15:00,5.48256,5.48376,5.48256,5.48346,12000000.0
2007-04-24 02:16:00,5.48297,5.48305,5.48285,5.48298,18000000.0
2007-04-24 02:17:00,5.48365,5.48365,5.48232,5.48333,14000000.0
2007-04-24 02:18:00,5.48314,5.48408,5.48206,5.48318,12000000.0
2007-04-24 02:19:00,5.48296,5.48369,5.48219,5.48221,14000000.0
2007-04-24 02:20:00,5.48307,5.48408,5.48303,5.48359,13000000.0
2007-04-24 02:21:00,5.482,5.48369,5.482,5.48313,15000000.0
2007-04-24 02:22:00,5.48283,5.48331,5.48164,5.48239,13000000.0
2007-04-24 02:23:00,5.4833,5.48337,5.48227,5.48283,16000000.0
2007-04-24 02:24:00,5.48238,5.48257,5.48227,5.48227,17000000.0
2007-04-24 02:25:00,5.48272,5.48296,5.48201,5.48285,10000000.0
2007-04-24 02:26:00,5.48225,5.48278,5.48147,5.48278,13000000.0
2007-04-24 02:27:00,5.48276,5.48284,5.48194,5.48212,7000000.0
2007-04-24 02:28:00,5.48228,5.48283,5.48191,5.48283,9000000.0
2007-04-24 02:29:00,5.48245,5.48328,5.48245,5.48314,20000000.0
2007-04-24 02:30:00,5.4829,5.48323,5.48208,5.48264,11000000.0
2007-04-24 02:31:00,5.4817,5.48269,5.48154,5.48213,9000000.0
2007-04-24 02:32:00,5.48235,5.48284,5.48166,5.48259,13000000.0
2007-04-24 02:33:00,5.48259,5.48306,5.48165,5.4819,14000000.0
2007-04-24 02:34:00,5.48294,5.48404,5.48151,5.48404,17000000.0
2007-04-24 02:35:00,5.48241,5.48384,5.48226,5.48337,15000000.0
2007-04-24 02:36:00,5.48256,5.48395,5.48256,5.48368,14000000.0
2007-04-24 02:37:00,5.48239,5.48392,5.4822,5.48335,13000000.0
2007-04-24 02:38:00,5.48317,5.48383,5.48251,5.48328,14000000.0
2007-04-24 02:39:00,5.48356,5.48432,5.48305,5.48432,15000000.0
2007-04-24 02:40:00,5.48314,5.4846,5.48314,5.48388,12000000.0
2007-04-24 02:41:00,5.48378,5.48471,5.48366,5.48439,13000000.0
2007-04-24 02:42:00,5.48413,5.48469,5.48345,5.48396,16000000.0
2007-04-24 02:43:00,5.48412,5.48455,5.48322,5.48324,18000000.0
2007-04-24 02:44:00,5.4843,5.4843,5.48313,5.48363,10000000.0
2007-04-24 02:45:00,5.48467,5.48467,5.48325,5.48331,14000000.0
2007-04-24 02:46:00,5.48085,5.48105,5.48085,5.48085,18000000.0
2007-04-24 02:47:00,5.48448,5.48448,5.4831,5.48333,17000000.0
2007-04-24 02:48:00,5.48374,5.48379,5.48276,5.48282,7000000.0
2007-04-24 02:49:00,5.48338,5.48413,5.48265,5.48265,13000000.0
2007-04-24 02:50:00,5.48333,5.48384,5.48252,5.48326,14000000.0
2007-04-24 02:51:00,5.48376,5.48447,5.48351,5.48406,15000000.0
2007-04-24 02:52:00,5.4842,5.48436,5.48337,5.48349,15000000.0
2007-04-24 02:53:00,5.48283,5.48431,5.48283,5.48308,9000000.0
2007-04-24 02:54:00,5.48303,5.48421,5.48297,5.48378,13000000.0
2007-04-24 02:55:00,5.48356,5.48408,5.48265,5.48337,11000000.0
2007-04-24 02:56:00,5.48281,5.48432,5.48281,5.48403,18000000.0
2007-04-24 02:57:00,5.48431,5.48431,5.48317,5.48329,13000000.0
2007-04-24 02:58:00,5.48331,5.4841,5.4832,5.48382,9000000.0
2007-04-24 02:59:00,5.48382,5.48425,5.48328,5.48374,14000000.0
2007-04-24 03:00:00,5.4833,5.48418,5.483,5.483,11000000.0
2007-04-24 03:01:00,5.48361,5.484,5.48359,5.48372,11000000.0
2007-04-24 03:02:00,5.48407,5.48453,5.48359,5.48393,11000000.0
2007-04-24 03:03:00,5.48456,5.48503,5.48357,5.48473,23000000.0
2007-04-24 03:04:00,5.48489,5.48489,5.48372,5.48386,11000000.0
2007-04-24 03:05:00,5.48377,5.48462,5.48377,5.48422,17000000.0
2007-04-24 03:06:00,5.4844,5.4844,5.48373,5.48389,9000000.0
2007-04-24 03:07:00,5.48368,5.48449,5.48325,5.48365,15000000.0
2007-04-24 03:08:00,5.4839,5.48401,5.48373,5.4839,12000000.0
2007-04-24 03:09:00,5.48365,5.48402,5.48364,5.48402,15000000.0
2007-04-24 03:10:00,5.48486,5.48546,5.4834,5.48475,19000000.0
2007-04-24 03:11:00,5.484,5.48478,5.48315,5.4842,15000000.0
2007-04-24 03:12:00,5.48392,5.4849,5.48371,5.48454,18000000.0
2007-04-24 03:13:00,5.48501,5.48501,5.48384,5.48491,18000000.0
2007-04-24 03:14:00,5.4835,5.48486,5.48344,5.48405,10000000.0
2007-04-24 03:15:00,5.48462,5.4847,5.48346,5.48362,7000000.0
2007-04-24 03:16:00,5.48434,5.48469,5.48374,5.48422,8000000.0
2007-04-24 03:17:00,5.48404,5.48439,5.48346,5.48423,10000000.0
2007-04-24 03:18:00,5.48421,5.485,5.48381,5.48494,15000000.0
2007-04-24 03:19:00,5.48512,5.48512,5.48397,5.48397,10000000.0
2007-04-24 03:20:00,5.48455,5.48528,5.48394,5.48394,16000000.0
2007-04-24 03:21:00,5.48465,5.48496,5.4842,5.48422,11000000.0
2007-04-24 03:22:00,5.48495,5.48514,5.48399,5.48509,10000000.0
2007-04-24 03:23:00,5.48373,5.48468,5.48373,5.48426,12000000.0
2007-04-24 03:24:00,5.48507,5.48517,5.48407,5.48425,13000000.0
2007-04-24 03:25:00,5.48405,5.48494,5.48381,5.48466,11000000.0
2007-04-24 03:26:00,5.48452,5.48588,5.48413,5.48586,13000000.0
2007-04-24 03:27:00,5.48593,5.48626,5.48503,5.48571,14000000.0
2007-04-24 03:28:00,5.48643,5.48669,5.48487,5.48575,18000000.0
2007-04-24 03:29:00,5.4856,5.48642,5.48502,5.48546,15000000.0
2007-04-24 03:30:00,5.48594,5.48745,5.4856,5.48745,10000000.0
2007-04-24 03:31:00,5.48686,5.48727,5.48606,5.48707,13000000.0
2007-04-24 03:32:00,5.48663,5.48698,5.48581,5.4864,16000000.0
2007-04-24 03:33:00,5.48702,5.48733,5.48643,5.48733,13000000.0
2007-04-24 03:34:00,5.48655,5.4884,5.48655,5.48717,16000000.0
2007-04-24 03:35:00,5.48612,5.48855,5.48608,5.48814,10000000.0
2007-04-24 03:36:00,5.48903,5.48933,5.48827,5.48919,11000000.0
2007-04-24 03:37:00,5.48865,5.48974,5.48863,5.48928,13000000.0
2007-04-24 03:38:00,5.48843,5.49034,5.48843,5.4892,13000000.0
2007-04-24 03:39:00,5.48996,5.48996,5.48838,5.48859,13000000.0
2007-04-24 03:40:00,5.48826,5.48877,5.48751,5.48763,12000000.0
2007-04-24 03:41:00,5.48793,5.48855,5.48721,5.48721,16000000.0
2007-04-24 03:42:00,5.48729,5.48844,5.48714,5.48756,21000000.0
2007-04-24 03:43:00,5.48719,5.48793,5.4866,5.48749,18000000.0
2007-04-24 03:44:00,5.48792,5.48815,5.48667,5.48737,15000000.0
2007-04-24 03:45:00,5.48836,5.48931,5.48758,5.4876,9000000.0
2007-04-24 03:46:00,5.48858,5.48908,5.48771,5.48854,8000000.0
2007-04-24 03:47:00,5.48823,5.48941,5.48798,5.48916,11000000.0
2007-04-24 03:48:00,5.48943,5.48943,5.48872,5.48872,9000000.0
2007-04-24 03:49:00,5.48855,5.48923,5.48775,5.48899,16000000.0
2007-04-24 03:50:00,5.48882,5.48943,5.48812,5.48905,19000000.0
2007-04-24 03:51:00,5.48922,5.48998,5.48871,5.4894,9000000.0
2007-04-24 03:52:00,5.48883,5.49039,5.48836,5.48898,19000000.0
2007-04-24 03:53:00,5.48996,5.49011,5.4887,5.48961,10000000.0
2007-04-24 03:54:00,5.48901,5.48991,5.48868,5.48929,17000000.0
2007-04-24 03:55:00,5.48937,5.49056,5.48919,5.49024,16000000.0
2007-04-24 03:56:00,5.49047,5.4914,5.48995,5.4911,7000000.0
2007-04-24 03:57:00,5.49179,5.49179,5.48984,5.49025,11000000.0
2007-04-24 03:58:00,5.49068,5.49135,5.48978,5.49135,12000000.0
2007-04-24 03:59:00,5.49054,5.49065,5.48911,5.49061,17000000.0
2007-04-24 04:00:00,5.49094,5.49176,5.49033,5.49176,12000000.0
2007-04-24 04:01:00,5.49095,5.49197,5.48996,5.49141,16000000.0
2007-04-24 04:02:00,5.49045,5.49191,5.49034,5.49071,14000000.0
2007-04-24 04:03:00,5.49081,5.49185,5.49023,5.49098,12000000.0
2007-04-24 04:04:00,5.49073,5.4915,5.49,5.49082,16000000.0
2007-04-24 04:05:00,5.49207,5.49207,5.49031,5.49059,13000000.0
2007-04-24 04:06:00,5.4917,5.49202,5.49073,5.49074,16000000.0
2007-04-24 04:07:00,5.49077,5.49168,5.49013,5.49134,13000000.0
2007-04-24 04:08:00,5.49135,5.49205,5.49074,5.49175,14000000.0
2007-04-24 04:09:00,5.49135,5.49183,5.49041,5.49065,10000000.0
2007-04-24 04:10:00,5.49142,5.49162,5.49043,5.49087,12000000.0
2007-04-24 04:11:00,5.49098,5.49236,5.49082,5.49174,14000000.0
2007-04-24 04:12:00,5.49166,5.49272,5.49105,5.49178,19000000.0
2007-04-24 04:13:00,5.49232,5.49277,5.49131,5.49229,20000000.0
2007-04-24 04:14:00,5.49097,5.4922,5.49053,5.49102,12000000.0
2007-04-24 04:15:00,5.49065,5.49101,5.4896,5.48998,8000000.0
2007-04-24 04:16:00,5.48988,5.49073,5.48964,5.49019,13000000.0
2007-04-24 04:17:00,5.49065,5.49105,5.48951,5.49016,15000000.0
2007-04-24 04:18:00,5.49035,5.49089,5.4897,5.49034,9000000.0
2007-04-24 04:19:00,5.49065,5.49095,5.48993,5.49032,12000000.0
2007-04-24 04:20:00,5.49121,5.49128,5.4898,5.4907,9000000.0
2007-04-24 04:21:00,5.48978,5.49147,5.48966,5.49078,17000000.0
2007-04-24 04:22:00,5.49076,5.49087,5.48966,5.49087,14000000.0
2007-04-24 04:23:00,5.49077,5.49239,5.49064,5.49094,10000000.0
2007-04-24 04:24:00,5.492,5.49258,5.49128,5.49222,12000000.0
2007-04-24 04:25:00,5.49229,5.49274,5.49202,5.49227,10000000.0
2007-04-24 04:26:00,5.49216,5.49294,5.49166,5.49273,7000000.0
2007-04-24 04:27:00,5.49271,5.49317,5.49174,5.49306,15000000.0
2007-04-24 04:28:00,5.49269,5.49337,5.49241,5.49241,7000000.0
2007-04-24 04:29:00,5.49171,5.49303,5.49055,5.49055,14000000.0
2007-04-24 04:30:00,5.49195,5.49195,5.49053,5.49053,11000000.0
2007-04-24 04:31:00,5.49207,5.49207,5.49077,5.49079,15000000.0
2007-04-24 04:32:00,5.49051,5.49172,5.4903,5.49093,17000000.0
2007-04-24 04:33:00,5.49104,5.49105,5.49007,5.49092,14000000.0
2007-04-24 04:34:00,5.4909,5.49128,5.4902,5.4902,9000000.0
2007-04-24 04:35:00,5.48994,5.49074,5.48902,5.48902,12000000.0
2007-04-24 04:36:00,5.49016,5.49089,5.48891,5.49011,12000000.0
2007-04-24 04:37:00,5.49035,5.49091,5.48889,5.48961,12000000.0
2007-04-24 04:38:00,5.49027,5.49107,5.48994,5.49051,11000000.0
2007-04-24 04:39:00,5.49102,5.49158,5.48995,5.49058,17000000.0
2007-04-24 04:40:00,5.4911,5.4911,5.4894,5.4894,9000000.0
2007-04-24 04:41:00,5.49079,5.49166,5.49024,5.49143,10000000.0
2007-04-24 04:42:00,5.4907,5.49201,5.4907,5.49122,8000000.0
2007-04-24 04:43:00,5.493,5.493,5.49175,5.49294,18000000.0
2007-04-24 04:44:00,5.49215,5.49405,5.492,5.49405,9000000.0
2007-04-24 04:45:00,5.49425,5.49425,5.49288,5.49413,9000000.0
2007-04-24 04:46:00,5.49302,5.49383,5.4926,5.49322,16000000.0
2007-04-24 04:47:00,5.49231,5.49392,5.49196,5.4928,12000000.0
2007-04-24 04:48:00,5.49181,5.49253,5.49146,5.49175,10000000.0
2007-04-24 04:49:00,5.49278,5.49278,5.49168,5.49168,16000000.0
2007-04-24 04:50:00,5.4916,5.49287,5.49121,5.49161,16000000.0
2007-04-24 04:51:00,5.49161,5.49286,5.49108,5.49233,20000000.0
2007-04-24 04:52:00,5.49219,5.49219,5.49021,5.49099,13000000.0
2007-04-24 04:53:00,5.49031,5.49138,5.48967,5.48971,11000000.0
2007-04-24 04:54:00,5.48852,5.48882,5.48731,5.48731,11000000.0
2007-04-24 04:55:00,5.48822,5.48936,5.48788,5.48927,12000000.0
2007-04-24 04:56:00,5.48916,5.49013,5.48866,5.49013,16000000.0
2007-04-24 04:57:00,5.49001,5.49032,5.48891,5.48937,7000000.0
2007-04-24 04:58:00,5.48943,5.49034,5.48943,5.48943,13000000.0
2007-04-24 04:59:00,5.48889,5.49031,5.48888,5.4894,17000000.0
2007-04-24 05:00:00,5.48922,5.48994,5.48825,5.48994,10000000.0
2007-04-24 05:01:00,5.48951,5.49002,5.4889,5.4889,13000000.0
2007-04-24 05:02:00,5.48967,5.4906,5.4884,5.49057,18000000.0
2007-04-24 05:03:00,5.48965,5.4911,5.48937,5.49001,9000000.0
2007-04-24 05:04:00,5.49078,5.49097,5.48977,5.49037,12000000.0
2007-04-24 05:05:00,5.49122,5.49122,5.48994,5.49054,10000000.0
2007-04-24 05:06:00,5.49047,5.49119,5.49008,5.49069,20000000.0
2007-04-24 05:07:00,5.49148,5.49148,5.48997,5.49048,10000000.0
2007-04-24 05:08:00,5.49015,5.49042,5.48979,5.49042,17000000.0
2007-04-24 05:09:00,5.49057,5.49123,5.48973,5.49028,15000000.0
2007-04-24 05:10:00,5.49105,5.49105,5.48953,5.49004,10000000.0
2007-04-24 05:11:00,5.4899,5.49065,5.48932,5.48979,16000000.0
2007-04-24 05:12:00,5.48969,5.4901,5.48878,5.48878,7000000.0
2007-04-24 05:13:00,5.49014,5.49014,5.48882,5.48901,12000000.0
2007-04-24 05:14:00,5.48922,5.48988,5.48817,5.48906,14000000.0
2007-04-24 05:15:00,5.4893,5.48962,5.48803,5.48865,16000000.0
2007-04-24 05:16:00,5.48794,5.48923,5.48766,5.48833,15000000.0
2007-04-24 05:17:00,5.48835,5.48912,5.48782,5.4882,10000000.0
2007-04-24 05:18:00,5.48823,5.48863,5.48799,5.48799,13000000.0
2007-04-24 05:19:00,5.48875,5.48883,5.48707,5.48707,13000000.0
2007-04-24 05:20:00,5.48874,5.48901,5.4874,5.48901,20000000.0
2007-04-24 05:21:00,5.48804,5.4891,5.48774,5.4891,9000000.0
2007-04-24 05:22:00,5.488,5.48881,5.48764,5.48793,17000000.0
2007-04-24 05:23:00,5.48919,5.48938,5.48754,5.4886,14000000.0
2007-04-24 05:24:00,5.4888,5.48915,5.48756,5.48789,19000000.0
2007-04-24 05:25:00,5.48787,5.48828,5.48731,5.48781,13000000.0
2007-04-24 05:26:00,5.48782,5.48862,5.48759,5.48777,13000000.0
2007-04-24 05:27:00,5.488,5.48854,5.4873,5.488,13000000.0
2007-04-24 05:28:00,5.48781,5.48804,5.48768,5.48797,10000000.0
2007-04-24 05:29:00,5.48851,5.48851,5.4875,5.48779,17000000.0
2007-04-24 05:30:00,5.48817,5.48825,5.48744,5.48749,21000000.0
2007-04-24 05:31:00,5.4874,5.48814,5.48685,5.48715,13000000.0
2007-04-24 05:32:00,5.48744,5.48809,5.48633,5.48726,16000000.0
2007-04-24 05:33:00,5.48648,5.48774,5.48648,5.48762,13000000.0
2007-04-24 05:34:00,5.48722,5.48771,5.48684,5.48725,13000000.0
2007-04-24 05:35:00,5.48674,5.48799,5.48657,5.48799,14000000.0
2007-04-24 05:36:00,5.48802,5.48802,5.48664,5.48768,18000000.0
2007-04-24 05:37:00,5.48772,5.48855,5.48747,5.48828,12000000.0
2007-04-24 05:38:00,5.48805,5.48838,5.48775,5.48813,13000000.0
2007-04-24 05:39:00,5.48853,5.48932,5.48774,5.48841,21000000.0
2007-04-24 05:40:00,5.48845,5.48902,5.48777,5.4885,14000000.0
2007-04-24 05:41:00,5.4873,5.48867,5.4873,5.48767,13000000.0
2007-04-24 05:42:00,5.48869,5.48869,5.48748,5.48794,8000000.0
2007-04-24 05:43:00,5.48893,5.48919,5.48865,5.48919,13000000.0
2007-04-24 05:44:00,5.48841,5.48907,5.48765,5.48867,13000000.0
2007-04-24 05:45:00,5.48839,5.48999,5.48818,5.48818,24000000.0
2007-04-24 05:46:00,5.48892,5.49007,5.48844,5.48861,14000000.0
2007-04-24 05:47:00,5.48819,5.48887,5.48798,5.48856,11000000.0
2007-04-24 05:48:00,5.48856,5.48879,5.48766,5.48766,18000000.0
2007-04-24 05:49:00,5.48844,5.48901,5.48784,5.48799,10000000.0
2007-04-24 05:50:00,5.48821,5.4888,5.48793,5.48838,10000000.0
2007-04-24 05:51:00,5.4878,5.48813,5.48713,5.48777,11000000.0
2007-04-24 05:52:00,5.48788,5.48877,5.48767,5.48804,19000000.0
2007-04-24 05:53:00,5.487,5.48868,5.487,5.48868,15000000.0
2007-04-24 05:54:00,5.48787,5.48836,5.48757,5.48771,7000000.0
2007-04-24 05:55:00,5.4879,5.48858,5.4874,5.48786,12000000.0
2007-04-24 05:56:00,5.48862,5.48887,5.48697,5.48786,16000000.0
2007-04-24 05:57:00,5.48955,5.48955,5.48794,5.48812,11000000.0
2007-04-24 05:58:00,5.48806,5.48944,5.48806,5.48883,22000000.0
2007-04-24 05:59:00,5.48933,5.49003,5.48895,5.48926,9000000.0
2007-04-24 06:00:00,5.48926,5.49035,5.48882,5.4893,17000000.0
2007-04-24 06:01:00,5.48933,5.49078,5.48914,5.4895,18000000.0
2007-04-24 06:02:00,5.48981,5.49039,5.48908,5.49039,18000000.0
2007-04-24 06:03:00,5.48868,5.49008,5.48841,5.48871,16000000.0
2007-04-24 06:04:00,5.48957,5.48993,5.489,5.48972,8000000.0
2007-04-24 06:05:00,5.48931,5.49014,5.48929,5.48951,10000000.0
2007-04-24 06:06:00,5.49118,5.49125,5.48884,5.49046,27000000.0
2007-04-24 06:07:00,5.48912,5.48976,5.48867,5.48875,17000000.0
2007-04-24 06:08:00,5.48907,5.48959,5.48796,5.48959,14000000.0
2007-04-24 06:09:00,5.48861,5.48908,5.48789,5.48789,13000000.0
2007-04-24 06:10:00,5.48811,5.48912,5.4874,5.48883,14000000.0
2007-04-24 06:11:00,5.48795,5.48892,5.48764,5.48846,16000000.0
2007-04-24 06:12:00,5.48837,5.48845,5.48825,5.48838,17000000.0
2007-04-24 06:13:00,5.48947,5.48947,5.48795,5.48846,14000000.0
2007-04-24 06:14:00,5.48858,5.48878,5.48851,5.48864,12000000.0
2007-04-24 06:15:00,5.48851,5.48853,5.48829,5.48836,13000000.0
2007-04-24 06:16:00,5.48885,5.48885,5.48765,5.48858,14000000.0
2007-04-24 06:17:00,5.48777,5.48861,5.48769,5.4883,11000000.0
2007-04-24 06:18:00,5.48847,5.48961,5.48793,5.48906,12000000.0
2007-04-24 06:19:00,5.48835,5.48978,5.48835,5.48978,19000000.0
2007-04-24 06:20:00,5.48886,5.48959,5.48856,5.48918,11000000.0
2007-04-24 06:21:00,5.48842,5.48929,5.48829,5.48902,9000000.0
2007-04-24 06:22:00,5.48867,5.48982,5.48808,5.48869,22000000.0
2007-04-24 06:23:00,5.48839,5.48939,5.4872,5.4872,18000000.0
2007-04-24 06:24:00,5.4885,5.4887,5.48752,5.48809,8000000.0
2007-04-24 06:25:00,5.48758,5.48827,5.48758,5.48772,9000000.0
2007-04-24 06:26:00,5.48784,5.48903,5.4871,5.489,13000000.0
2007-04-24 06:27:00,5.48792,5.48918,5.48737,5.48918,15000000.0
2007-04-24 06:28:00,5.4891,5.4891,5.48764,5.48857,18000000.0
2007-04-24 06:29:00,5.48792,5.48849,5.48745,5.48786,16000000.0
2007-04-24 06:30:00,5.48762,5.48838,5.48743,5.48765,10000000.0
2007-04-24 06:31:00,5.48715,5.48835,5.48715,5.48783,13000000.0
2007-04-24 06:32:00,5.48877,5.48877,5.48736,5.4886,10000000.0
2007-04-24 06:33:00,5.48796,5.48836,5.48711,5.48711,10000000.0
2007-04-24 06:34:00,5.48784,5.48847,5.48678,5.48847,15000000.0
2007-04-24 06:35:00,5.48766,5.48821,5.48641,5.48692,13000000.0
2007-04-24 06:36:00,5.48647,5.48783,5.48631,5.48631,23000000.0
2007-04-24 06:37:00,5.48746,5.48746,5.48662,5.48684,11000000.0
2007-04-24 06:38:00,5.4869,5.48713,5.48677,5.487,17000000.0
2007-04-24 06:39:00,5.48639,5.48731,5.48639,5.48689,8000000.0
2007-04-24 06:40:00,5.48627,5.4872,5.48572,5.48667,15000000.0
2007-04-24 06:41:00,5.4873,5.4873,5.4859,5.48674,15000000.0
2007-04-24 06:42:00,5.4866,5.48745,5.48588,5.48659,16000000.0
2007-04-24 06:43:00,5.48689,5.48689,5.4857,5.4857,12000000.0
2007-04-24 06:44:00,5.48545,5.48679,5.48539,5.48597,13000000.0
2007-04-24 06:45:00,5.48688,5.4871,5.48537,5.4855,14000000.0
2007-04-24 06:46:00,5.48666,5.48695,5.48593,5.48695,12000000.0
2007-04-24 06:47:00,5.48626,5.48692,5.48596,5.48659,11000000.0
2007-04-24 06:48:00,5.48668,5.48724,5.4866,5.48724,15000000.0
2007-04-24 06:49:00,5.4871,5.4871,5.48596,5.4862,17000000.0
2007-04-24 06:50:00,5.48738,5.48753,5.48532,5.48653,13000000.0
2007-04-24 06:51:00,5.48641,5.48712,5.48632,5.4867,8000000.0
2007-04-24 06:52:00,5.48762,5.4878,5.48656,5.48768,14000000.0
2007-04-24 06:53:00,5.48784,5.48784,5.48727,5.48727,13000000.0
2007-04-24 06:54:00,5.48757,5.48757,5.4864,5.4864,8000000.0
2007-04-24 06:55:00,5.48812,5.48812,5.48698,5.4874,10000000.0
2007-04-24 06:56:00,5.48797,5.48807,5.48747,5.48807,11000000.0
2007-04-24 06:57:00,5.48811,5.48845,5.48713,5.48817,17000000.0
2007-04-24 06:58:00,5.48735,5.48878,5.48711,5.48861,12000000.0
2007-04-24 06:59:00,5.48763,5.48837,5.48716,5.48837,14000000.0
2007-04-24 07:00:00,5.48819,5.48853,5.48765,5.48802,11000000.0
2007-04-24 07:01:00,5.48794,5.48855,5.48746,5.488,10000000.0
2007-04-24 07:02:00,5.48871,5.48871,5.48729,5.48729,14000000.0
2007-04-24 07:03:00,5.48761,5.48902,5.48745,5.48902,7000000.0
2007-04-24 07:04:00,5.48876,5.48922,5.48783,5.48838,16000000.0
2007-04-24 07:05:00,5.48818,5.48942,5.48766,5.48867,15000000.0
2007-04-24 07:06:00,5.4882,5.48926,5.48783,5.48814,16000000.0
2007-04-24 07:07:00,5.48913,5.48913,5.48788,5.48854,12000000.0
2007-04-24 07:08:00,5.48893,5.48893,5.48811,5.48825,8000000.0
2007-04-24 07:09:00,5.48903,5.48903,5.4878,5.48849,8000000.0
2007-04-24 07:10:00,5.48756,5.48918,5.48743,5.48769,16000000.0
2007-04-24 07:11:00,5.48855,5.489,5.48778,5.48811,17000000.0
2007-04-24 07:12:00,5.48925,5.48925,5.48771,5.48849,20000000.0
2007-04-24 07:13:00,5.48828,5.48952,5.48768,5.48844,18000000.0
2007-04-24 07:14:00,5.4884,5.48918,5.48798,5.48859,11000000.0
2007-04-24 07:15:00,5.48799,5.4887,5.48744,5.4887,18000000.0
2007-04-24 07:16:00,5.48876,5.48915,5.48766,5.48824,18000000.0
2007-04-24 07:17:00,5.48842,5.48904,5.48744,5.48797,12000000.0
2007-04-24 07:18:00,5.48899,5.48915,5.48737,5.48911,18000000.0
2007-04-24 07:19:00,5.48829,5.48987,5.48829,5.48975,14000000.0
2007-04-24 07:20:00,5.48937,5.48946,5.48823,5.48865,18000000.0
2007-04-24 07:21:00,5.48815,5.48815,5.48692,5.48723,13000000.0
2007-04-24 07:22:00,5.48813,5.48813,5.48675,5.48778,14000000.0
2007-04-24 07:23:00,5.48779,5.48832,5.48762,5.4882,15000000.0
2007-04-24 07:24:00,5.48825,5.48825,5.48672,5.48687,16000000.0
2007-04-24 07:25:00,5.48825,5.48852,5.48708,5.48708,15000000.0
2007-04-24 07:26:00,5.4877,5.48821,5.48729,5.48767,13000000.0
2007-04-24 07:27:00,5.48807,5.48807,5.48691,5.48748,12000000.0
2007-04-24 07:28:00,5.4869,5.48843,5.48684,5.48703,22000000.0
2007-04-24 07:29:00,5.48637,5.48784,5.48637,5.48665,16000000.0
2007-04-24 07:30:00,5.48691,5.48859,5.48691,5.48859,14000000.0
2007-04-24 07:31:00,5.48842,5.48859,5.48699,5.48718,13000000.0
2007-04-24 07:32:00,5.48732,5.48867,5.4872,5.48867,9000000.0
2007-04-24 07:33:00,5.4877,5.48876,5.48763,5.48825,7000000.0
2007-04-24 07:34:00,5.48813,5.48887,5.48734,5.48872,18000000.0
2007-04-24 07:35:00,5.48702,5.48831,5.48676,5.48793,9000000.0
2007-04-24 07:36:00,5.48794,5.48862,5.48768,5.48813,13000000.0
2007-04-24 07:37:00,5.48748,5.48797,5.48708,5.4875,11000000.0
2007-04-24 07:38:00,5.4875,5.48776,5.48702,5.48743,11000000.0
2007-04-24 07:39:00,5.4881,5.48813,5.48668,5.48744,19000000.0
2007-04-24 07:40:00,5.48631,5.48681,5.48564,5.48622,11000000.0
2007-04-24 07:41:00,5.486,5.48702,5.48578,5.48659,7000000.0
2007-04-24 07:42:00,5.48574,5.48685,5.48521,5.48621,13000000.0
2007-04-24 07:43:00,5.48613,5.48613,5.4851,5.48565,14000000.0
2007-04-24 07:44:00,5.48606,5.48673,5.48535,5.48535,10000000.0
2007-04-24 07:45:00,5.48601,5.48633,5.48549,5.48549,8000000.0
2007-04-24 07:46:00,5.48645,5.48689,5.4855,5.4855,13000000.0
2007-04-24 07:47:00,5.48591,5.487,5.48575,5.48616,15000000.0
2007-04-24 07:48:00,5.48616,5.48711,5.48616,5.48707,13000000.0
2007-04-24 07:49:00,5.48642,5.48698,5.48567,5.48661,10000000.0
2007-04-24 07:50:00,5.48594,5.48745,5.48588,5.48592,17000000.0
2007-04-24 07:51:00,5.4862,5.48745,5.48614,5.4862,16000000.0
2007-04-24 07:52:00,5.48728,5.48728,5.48559,5.48626,13000000.0
2007-04-24 07:53:00,5.48588,5.48712,5.48547,5.48643,10000000.0
2007-04-24 07:54:00,5.48629,5.48674,5.48537,5.48593,11000000.0
2007-04-24 07:55:00,5.48562,5.48673,5.48501,5.48601,12000000.0
2007-04-24 07:56:00,5.48576,5.48612,5.48507,5.4856,13000000.0
2007-04-24 07:57:00,5.48597,5.48662,5.48541,5.48662,8000000.0
2007-04-24 07:58:00,5.48817,5.48817,5.48547,5.48547,14000000.0
2007-04-24 07:59:00,5.48597,5.48644,5.4852,5.48614,15000000.0
2007-04-24 08:00:00,5.48644,5.48782,5.48644,5.48663,10000000.0
2007-04-24 08:01:00,5.48813,5.48813,5.48631,5.48673,13000000.0
2007-04-24 08:02:00,5.48778,5.48813,5.48694,5.48739,14000000.0
2007-04-24 08:03:00,5.48786,5.48836,5.4872,5.48788,12000000.0
2007-04-24 08:04:00,5.48829,5.48836,5.48664,5.48761,16000000.0
2007-04-24 08:05:00,5.48844,5.48991,5.48803,5.48928,14000000.0
2007-04-24 08:06:00,5.49014,5.4911,5.48901,5.48921,19000000.0
2007-04-24 08:07:00,5.49068,5.49072,5.48888,5.48985,19000000.0
2007-04-24 08:08:00,5.48961,5.49089,5.48942,5.49089,11000000.0
2007-04-24 08:09:00,5.49166,5.49166,5.49027,5.49051,10000000.0
2007-04-24 08:10:00,5.49087,5.49087,5.48897,5.48976,16000000.0
2007-04-24 08:11:00,5.49012,5.49083,5.4889,5.48927,9000000.0
2007-04-24 08:12:00,5.49032,5.49124,5.48979,5.49124,10000000.0
2007-04-24 08:13:00,5.49066,5.49066,5.48985,5.49048,11000000.0
2007-04-24 08:14:00,5.49159,5.49201,5.49015,5.49119,12000000.0
2007-04-24 08:15:00,5.491,5.49179,5.49023,5.49096,15000000.0
2007-04-24 08:16:00,5.49169,5.49169,5.49062,5.49151,14000000.0
2007-04-24 08:17:00,5.49198,5.49274,5.49141,5.49141,10000000.0
2007-04-24 08:18:00,5.49226,5.49245,5.49134,5.4916,9000000.0
2007-04-24 08:19:00,5.49282,5.49282,5.49026,5.49026,11000000.0
2007-04-24 08:20:00,5.49154,5.49176,5.49037,5.49116,11000000.0
2007-04-24 08:21:00,5.49008,5.49134,5.4897,5.49024,20000000.0
2007-04-24 08:22:00,5.49063,5.49091,5.48937,5.48961,8000000.0
2007-04-24 08:23:00,5.48919,5.48983,5.48875,5.48983,12000000.0
2007-04-24 08:24:00,5.4906,5.4906,5.48867,5.48946,13000000.0
2007-04-24 08:25:00,5.49022,5.49022,5.48817,5.4899,12000000.0
2007-04-24 08:26:00,5.48951,5.48991,5.4884,5.48892,13000000.0
2007-04-24 08:27:00,5.48955,5.4909,5.48929,5.49037,11000000.0
2007-04-24 08:28:00,5.49044,5.49044,5.4891,5.48962,8000000.0
2007-04-24 08:29:00,5.4898,5.49052,5.48938,5.4898,12000000.0
2007-04-24 08:30:00,5.49071,5.49081,5.489,5.48936,11000000.0
2007-04-24 08:31:00,5.48849,5.4903,5.48849,5.4903,10000000.0
2007-04-24 08:32:00,5.48987,5.49058,5.48881,5.49057,13000000.0
2007-04-24 08:33:00,5.49042,5.49107,5.48984,5.49036,11000000.0
2007-04-24 08:34:00,5.49119,5.49132,5.4897,5.49128,17000000.0
2007-04-24 08:35:00,5.49055,5.49055,5.48899,5.48936,11000000.0
2007-04-24 08:36:00,5.48997,5.49006,5.48876,5.48913,10000000.0
2007-04-24 08:37:00,5.48917,5.48948,5.48804,5.48832,9000000.0
2007-04-24 08:38:00,5.48871,5.48898,5.48774,5.48863,18000000.0
2007-04-24 08:39:00,5.48841,5.48886,5.48756,5.48796,8000000.0
2007-04-24 08:40:00,5.48666,5.48843,5.48666,5.48734,7000000.0
2007-04-24 08:41:00,5.48761,5.48863,5.48653,5.48802,16000000.0
2007-04-24 08:42:00,5.48747,5.48761,5.48563,5.48659,14000000.0
2007-04-24 08:43:00,5.48621,5.48636,5.48496,5.48498,12000000.0
2007-04-24 08:44:00,5.48614,5.48614,5.48431,5.48548,9000000.0
2007-04-24 08:45:00,5.48406,5.48494,5.48312,5.48391,18000000.0
2007-04-24 08:46:00,5.48525,5.48541,5.48363,5.48541,14000000.0
2007-04-24 08:47:00,5.48541,5.4862,5.48448,5.48607,18000000.0
2007-04-24 08:48:00,5.48581,5.48614,5.48506,5.48613,12000000.0
2007-04-24 08:49:00,5.48559,5.48671,5.48507,5.48612,14000000.0
2007-04-24 08:50:00,5.48545,5.48687,5.48545,5.48642,16000000.0
2007-04-24 08:51:00,5.486,5.48685,5.48546,5.48626,21000000.0
2007-04-24 08:52:00,5.48499,5.48723,5.48484,5.48558,20000000.0
2007-04-24 08:53:00,5.48652,5.48658,5.48585,5.48586,7000000.0
2007-04-24 08:54:00,5.48548,5.48679,5.48487,5.48592,17000000.0
2007-04-24 08:55:00,5.48619,5.48676,5.48513,5.4861,12000000.0
2007-04-24 08:56:00,5.48678,5.48728,5.4855,5.48632,17000000.0
2007-04-24 08:57:00,5.48548,5.48685,5.48544,5.48653,16000000.0
2007-04-24 08:58:00,5.48676,5.48763,5.48554,5.48763,12000000.0
2007-04-24 08:59:00,5.48719,5.48735,5.48567,5.4863,13000000.0
2007-04-24 09:00:00,5.48489,5.48552,5.48428,5.48552,17000000.0
2007-04-24 09:01:00,5.48515,5.48527,5.4829,5.48312,13000000.0
2007-04-24 09:02:00,5.48418,5.48482,5.48343,5.48459,8000000.0
2007-04-24 09:03:00,5.48514,5.48514,5.48326,5.48444,16000000.0
2007-04-24 09:04:00,5.4841,5.48467,5.48315,5.48327,8000000.0
2007-04-24 09:05:00,5.48438,5.48495,5.48406,5.48406,11000000.0
2007-04-24 09:06:00,5.48466,5.48507,5.48399,5.48504,10000000.0
2007-04-24 09:07:00,5.48517,5.4853,5.48411,5.48411,10000000.0
2007-04-24 09:08:00,5.48488,5.48578,5.4842,5.48571,19000000.0
2007-04-24 09:09:00,5.48531,5.48607,5.48462,5.48591,16000000.0
2007-04-24 09:10:00,5.48537,5.48589,5.48479,5.48573,8000000.0
2007-04-24 09:11:00,5.48422,5.48587,5.48422,5.48587,11000000.0
2007-04-24 09:12:00,5.48516,5.48516,5.48372,5.4842,16000000.0
2007-04-24 09:13:00,5.48511,5.48511,5.48352,5.48461,15000000.0
2007-04-24 09:14:00,5.48369,5.48524,5.48369,5.48501,17000000.0
2007-04-24 09:15:00,5.4852,5.4852,5.48378,5.48491,12000000.0
2007-04-24 09:16:00,5.48452,5.48576,5.48382,5.48439,14000000.0
2007-04-24 09:17:00,5.48599,5.4863,5.48439,5.48527,14000000.0
2007-04-24 09:18:00,5.48421,5.48645,5.48421,5.48559,18000000.0
2007-04-24 09:19:00,5.48484,5.48578,5.48452,5.48568,14000000.0
2007-04-24 09:20:00,5.48565,5.48586,5.48442,5.48504,18000000.0
2007-04-24 09:21:00,5.48527,5.48661,5.4849,5.48634,17000000.0
2007-04-24 09:22:00,5.48523,5.48567,5.4842,5.48538,13000000.0
2007-04-24 09:23:00,5.48548,5.48608,5.48494,5.48561,12000000.0
2007-04-24 09:24:00,5.48549,5.48617,5.4848,5.48586,14000000.0
2007-04-24 09:25:00,5.48548,5.4863,5.48518,5.48595,9000000.0
2007-04-24 09:26:00,5.48458,5.48607,5.48435,5.48561,13000000.0
2007-04-24 09:27:00,5.48569,5.48569,5.48438,5.48553,13000000.0
2007-04-24 09:28:00,5.48535,5.48595,5.48404,5.48404,19000000.0
2007-04-24 09:29:00,5.48405,5.4845,5.48252,5.48432,14000000.0
2007-04-24 09:30:00,5.4834,5.48477,5.48327,5.48452,15000000.0
2007-04-24 09:31:00,5.48356,5.48464,5.48356,5.48464,11000000.0
2007-04-24 09:32:00,5.48466,5.48482,5.48327,5.4846,16000000.0
2007-04-24 09:33:00,5.48366,5.48516,5.48366,5.48453,9000000.0
2007-04-24 09:34:00,5.48502,5.48552,5.48421,5.48552,18000000.0
2007-04-24 09:35:00,5.48504,5.4852,5.4838,5.48515,14000000.0
2007-04-24 09:36:00,5.48544,5.48635,5.4846,5.48635,16000000.0
2007-04-24 09:37:00,5.48523,5.48637,5.48471,5.48534,20000000.0
2007-04-24 09:38:00,5.48622,5.48645,5.48532,5.48599,19000000.0
2007-04-24 09:39:00,5.48569,5.48576,5.48501,5.48538,16000000.0
2007-04-24 09:40:00,5.48563,5.48614,5.48446,5.48508,12000000.0
2007-04-24 09:41:00,5.48695,5.48782,5.48536,5.48729,18000000.0
2007-04-24 09:42:00,5.48719,5.48789,5.48644,5.48653,16000000.0
2007-04-24 09:43:00,5.48784,5.48807,5.48683,5.48788,15000000.0
2007-04-24 09:44:00,5.48719,5.48796,5.48645,5.48796,13000000.0
2007-04-24 09:45:00,5.48871,5.48887,5.48727,5.48887,13000000.0
2007-04-24 09:46:00,5.48821,5.48821,5.48652,5.4879,17000000.0
2007-04-24 09:47:00,5.48713,5.48804,5.48678,5.48688,13000000.0
2007-04-24 09:48:00,5.48753,5.48839,5.48707,5.48838,16000000.0
2007-04-24 09:49:00,5.48704,5.48815,5.48704,5.48815,17000000.0
2007-04-24 09:50:00,5.48826,5.48868,5.48745,5.48795,12000000.0
2007-04-24 09:51:00,5.48702,5.48838,5.48702,5.48805,16000000.0
2007-04-24 09:52:00,5.48768,5.4882,5.48687,5.48689,16000000.0
2007-04-24 09:53:00,5.48728,5.48817,5.48719,5.48811,15000000.0
2007-04-24 09:54:00,5.48828,5.48828,5.48684,5.48771,15000000.0
2007-04-24 09:55:00,5.48826,5.48848,5.48721,5.48831,15000000.0
2007-04-24 09:56:00,5.48882,5.48882,5.48774,5.48774,17000000.0
2007-04-24 09:57:00,5.48707,5.4884,5.48707,5.48836,12000000.0
2007-04-24 09:58:00,5.48669,5.48845,5.48669,5.48832,14000000.0
2007-04-24 09:59:00,5.48722,5.48777,5.48632,5.48632,10000000.0
2007-04-24 10:00:00,5.48727,5.488,5.48693,5.488,11000000.0
2007-04-24 10:01:00,5.48721,5.48783,5.4862,5.48696,24000000.0
2007-04-24 10:02:00,5.48783,5.48787,5.48638,5.48681,14000000.0
2007-04-24 10:03:00,5.48765,5.48804,5.48656,5.48713,16000000.0
2007-04-24 10:04:00,5.48783,5.48783,5.48635,5.48732,10000000.0
2007-04-24 10:05:00,5.488,5.48802,5.4866,5.48783,10000000.0
2007-04-24 10:06:00,5.48785,5.48808,5.48655,5.48655,9000000.0
2007-04-24 10:07:00,5.48819,5.48819,5.48692,5.48788,11000000.0
2007-04-24 10:08:00,5.48791,5.48791,5.48689,5.48753,9000000.0
2007-04-24 10:09:00,5.48709,5.48802,5.48702,5.48791,11000000.0
2007-04-24 10:10:00,5.48654,5.48815,5.48654,5.48754,15000000.0
2007-04-24 10:11:00,5.48695,5.48869,5.48695,5.48751,16000000.0
2007-04-24 10:12:00,5.48838,5.48929,5.48756,5.48903,19000000.0
2007-04-24 10:13:00,5.48824,5.4891,5.48807,5.48891,9000000.0
2007-04-24 10:14:00,5.48846,5.48904,5.48805,5.48896,11000000.0
2007-04-24 10:15:00,5.48881,5.48989,5.48863,5.48905,8000000.0
2007-04-24 10:16:00,5.48889,5.48987,5.48794,5.48929,17000000.0
2007-04-24 10:17:00,5.48898,5.48958,5.48758,5.48836,16000000.0
2007-04-24 10:18:00,5.48841,5.48939,5.48768,5.48811,16000000.0
2007-04-24 10:19:00,5.48957,5.48957,5.48774,5.48813,17000000.0
2007-04-24 10:20:00,5.48912,5.48912,5.48751,5.48794,16000000.0
2007-04-24 10:21:00,5.48898,5.489,5.48813,5.48868,7000000.0
2007-04-24 10:22:00,5.48936,5.48936,5.48782,5.48892,10000000.0
2007-04-24 10:23:00,5.48921,5.48962,5.48816,5.48905,14000000.0
2007-04-24 10:24:00,5.48793,5.48906,5.48793,5.48906,13000000.0
2007-04-24 10:25:00,5.48875,5.4892,5.48782,5.48825,12000000.0
2007-04-24 10:26:00,5.48871,5.48934,5.48782,5.48934,11000000.0
2007-04-24 10:27:00,5.48771,5.48826,5.48716,5.48727,13000000.0
2007-04-24 10:28:00,5.48728,5.48871,5.48676,5.48676,13000000.0
2007-04-24 10:29:00,5.48761,5.48837,5.48698,5.48837,11000000.0
2007-04-24 10:30:00,5.48795,5.48804,5.48691,5.48767,9000000.0
2007-04-24 10:31:00,5.48807,5.48883,5.48768,5.48798,16000000.0
2007-04-24 10:32:00,5.488,5.48905,5.488,5.48905,9000000.0
2007-04-24 10:33:00,5.48862,5.48882,5.48719,5.48844,12000000.0
2007-04-24 10:34:00,5.48846,5.48913,5.48743,5.48913,11000000.0
2007-04-24 10:35:00,5.48721,5.48889,5.48721,5.48781,17000000.0
2007-04-24 10:36:00,5.48889,5.48889,5.48767,5.48878,10000000.0
2007-04-24 10:37:00,5.48768,5.48826,5.48688,5.48793,15000000.0
2007-04-24 10:38:00,5.48844,5.48844,5.48642,5.48691,17000000.0
2007-04-24 10:39:00,5.48813,5.48813,5.48665,5.48719,13000000.0
2007-04-24 10:40:00,5.48618,5.48802,5.48617,5.48785,10000000.0
2007-04-24 10:41:00,5.48646,5.48815,5.48646,5.48759,15000000.0
2007-04-24 10:42:00,5.4867,5.48811,5.4867,5.48799,12000000.0
2007-04-24 10:43:00,5.48772,5.48821,5.48681,5.48681,13000000.0
2007-04-24 10:44:00,5.48776,5.48872,5.48769,5.48872,12000000.0
2007-04-24 10:45:00,5.4887,5.48902,5.48703,5.48792,13000000.0
2007-04-24 10:46:00,5.48727,5.48862,5.48727,5.4886,13000000.0
2007-04-24 10:47:00,5.48881,5.48881,5.48729,5.4875,7000000.0
2007-04-24 10:48:00,5.48872,5.48892,5.48848,5.48881,12000000.0
2007-04-24 10:49:00,5.48849,5.48861,5.4873,5.48756,10000000.0
2007-04-24 10:50:00,5.48844,5.48884,5.48844,5.48884,14000000.0
2007-04-24 10:51:00,5.48846,5.48846,5.48655,5.48768,11000000.0
2007-04-24 10:52:00,5.48866,5.48866,5.48788,5.48818,20000000.0
2007-04-24 10:53:00,5.48669,5.48749,5.48657,5.48727,9000000.0
2007-04-24 10:54:00,5.48722,5.48775,5.48632,5.48699,18000000.0
2007-04-24 10:55:00,5.48642,5.48743,5.48608,5.48708,10000000.0
2007-04-24 10:56:00,5.48648,5.48741,5.48596,5.4874,11000000.0
2007-04-24 10:57:00,5.48558,5.48755,5.48558,5.48748,8000000.0
2007-04-24 10:58:00,5.48713,5.48796,5.48652,5.48796,10000000.0
2007-04-24 10:59:00,5.48782,5.48782,5.48643,5.48768,10000000.0
2007-04-24 11:00:00,5.48658,5.48733,5.48626,5.48685,15000000.0
2007-04-24 11:01:00,5.48732,5.48772,5.48732,5.48763,12000000.0
2007-04-24 11:02:00,5.4873,5.4873,5.48636,5.48636,8000000.0
2007-04-24 11:03:00,5.48759,5.48759,5.48612,5.48612,11000000.0
2007-04-24 11:04:00,5.48748,5.48754,5.48597,5.48754,15000000.0
2007-04-24 11:05:00,5.48749,5.4875,5.48535,5.48535,17000000.0
2007-04-24 11:06:00,5.48639,5.48677,5.48524,5.48662,12000000.0
2007-04-24 11:07:00,5.48558,5.48655,5.48539,5.48581,11000000.0
2007-04-24 11:08:00,5.48669,5.48676,5.48506,5.48676,22000000.0
2007-04-24 11:09:00,5.48627,5.48627,5.48525,5.4856,9000000.0
2007-04-24 11:10:00,5.48601,5.48701,5.48501,5.48701,16000000.0
2007-04-24 11:11:00,5.48679,5.48687,5.4861,5.48687,7000000.0
2007-04-24 11:12:00,5.4873,5.4876,5.48605,5.48605,15000000.0
2007-04-24 11:13:00,5.48659,5.48755,5.48626,5.48755,11000000.0
2007-04-24 11:14:00,5.48714,5.48718,5.48577,5.48577,18000000.0
2007-04-24 11:15:00,5.4872,5.48734,5.48628,5.48709,11000000.0
2007-04-24 11:16:00,5.48672,5.48732,5.48576,5.48645,13000000.0
2007-04-24 11:17:00,5.48677,5.48745,5.4863,5.48721,13000000.0
2007-04-24 11:18:00,5.48738,5.48738,5.48591,5.48609,9000000.0
2007-04-24 11:19:00,5.48757,5.4881,5.4865,5.4881,17000000.0
2007-04-24 11:20:00,5.48762,5.48804,5.48626,5.48694,14000000.0
2007-04-24 11:21:00,5.48689,5.48832,5.48688,5.48727,14000000.0
2007-04-24 11:22:00,5.48801,5.48835,5.4869,5.48835,22000000.0
2007-04-24 11:23:00,5.48738,5.48795,5.48692,5.48793,8000000.0
2007-04-24 11:24:00,5.48799,5.488,5.48642,5.48762,18000000.0
2007-04-24 11:25:00,5.48731,5.48759,5.48683,5.48683,9000000.0
2007-04-24 11:26:00,5.488,5.488,5.48697,5.48795,15000000.0
2007-04-24 11:27:00,5.48722,5.4879,5.48664,5.48786,10000000.0
2007-04-24 11:28:00,5.48844,5.48847,5.48678,5.48814,13000000.0
2007-04-24 11:29:00,5.48623,5.48803,5.48623,5.48793,17000000.0
2007-04-24 11:30:00,5.48704,5.48798,5.4868,5.48753,13000000.0
2007-04-24 11:31:00,5.48755,5.48783,5.48691,5.48691,12000000.0
2007-04-24 11:32:00,5.48712,5.48819,5.48686,5.48751,20000000.0
2007-04-24 11:33:00,5.48819,5.48871,5.48709,5.48871,16000000.0
2007-04-24 11:34:00,5.48815,5.48828,5.48712,5.48747,13000000.0
2007-04-24 11:35:00,5.48817,5.48829,5.48708,5.48775,14000000.0
2007-04-24 11:36:00,5.4885,5.4885,5.48706,5.48706,11000000.0
2007-04-24 11:37:00,5.48662,5.48818,5.48662,5.48797,16000000.0
2007-04-24 11:38:00,5.48861,5.4887,5.48711,5.48794,8000000.0
2007-04-24 11:39:00,5.48841,5.48852,5.48808,5.48808,11000000.0
2007-04-24 11:40:00,5.48819,5.48819,5.48725,5.48763,12000000.0
2007-04-24 11:41:00,5.48833,5.48862,5.48797,5.4886,10000000.0
2007-04-24 11:42:00,5.48659,5.48807,5.48636,5.48807,10000000.0
2007-04-24 11:43:00,5.48838,5.48873,5.48829,5.48838,17000000.0
2007-04-24 11:44:00,5.4883,5.48833,5.48692,5.488,15000000.0
2007-04-24 11:45:00,5.487,5.48828,5.48645,5.48762,16000000.0
2007-04-24 11:46:00,5.48789,5.48792,5.48725,5.48766,7000000.0
2007-04-24 11:47:00,5.48868,5.48898,5.4875,5.48833,16000000.0
2007-04-24 11:48:00,5.48863,5.48864,5.48721,5.48811,13000000.0
2007-04-24 11:49:00,5.48899,5.48935,5.48811,5.48827,10000000.0
2007-04-24 11:50:00,5.48765,5.48911,5.48764,5.48801,12000000.0
2007-04-24 11:51:00,5.48875,5.48925,5.48767,5.48824,14000000.0
2007-04-24 11:52:00,5.48929,5.48934,5.48775,5.48846,18000000.0
2007-04-24 11:53:00,5.48937,5.48952,5.48767,5.48767,16000000.0
2007-04-24 11:54:00,5.4886,5.48896,5.48746,5.48764,8000000.0
2007-04-24 11:55:00,5.48868,5.48936,5.48791,5.48936,8000000.0
2007-04-24 11:56:00,5.48753,5.48898,5.48753,5.48823,8000000.0
2007-04-24 11:57:00,5.48742,5.48845,5.48715,5.48758,11000000.0
2007-04-24 11:58:00,5.48798,5.48879,5.48749,5.48879,14000000.0
2007-04-24 11:59:00,5.48923,5.48923,5.48742,5.48832,11000000.0
2007-04-24 12:00:00,5.48778,5.48852,5.48715,5.48852,15000000.0
2007-04-24 12:01:00,5.48815,5.48826,5.48706,5.48826,13000000.0
2007-04-24 12:02:00,5.48688,5.48849,5.48642,5.48814,15000000.0
2007-04-24 12:03:00,5.48851,5.48865,5.4864,5.48791,11000000.0
2007-04-24 12:04:00,5.48758,5.48824,5.48696,5.48822,9000000.0
2007-04-24 12:05:00,5.48719,5.48815,5.48686,5.48815,9000000.0
2007-04-24 12:06:00,5.4875,5.48797,5.48637,5.48797,15000000.0
2007-04-24 12:07:00,5.48681,5.48802,5.4863,5.48709,11000000.0
2007-04-24 12:08:00,5.48771,5.48771,5.48628,5.48685,8000000.0
2007-04-24 12:09:00,5.48715,5.48723,5.48523,5.48664,18000000.0
2007-04-24 12:10:00,5.48591,5.48711,5.48584,5.48709,14000000.0
2007-04-24 12:11:00,5.48668,5.48704,5.4852,5.4852,9000000.0
2007-04-24 12:12:00,5.48643,5.48714,5.48548,5.48655,18000000.0
2007-04-24 12:13:00,5.4871,5.48883,5.48694,5.48874,12000000.0
2007-04-24 12:14:00,5.488,5.48802,5.48669,5.48802,10000000.0
2007-04-24 12:15:00,5.4876,5.48814,5.48637,5.48814,8000000.0
2007-04-24 12:16:00,5.48737,5.48771,5.4849,5.48608,14000000.0
2007-04-24 12:17:00,5.48544,5.48622,5.48469,5.48544,13000000.0
2007-04-24 12:18:00,5.48573,5.48658,5.48448,5.48658,10000000.0
2007-04-24 12:19:00,5.48585,5.48607,5.48496,5.48561,11000000.0
2007-04-24 12:20:00,5.48608,5.4866,5.48535,5.48647,8000000.0
2007-04-24 12:21:00,5.48596,5.48655,5.48424,5.48571,20000000.0
2007-04-24 12:22:00,5.48523,5.48525,5.48314,5.48314,14000000.0
2007-04-24 12:23:00,5.48376,5.48467,5.48327,5.48467,11000000.0
2007-04-24 12:24:00,5.48494,5.48545,5.48356,5.48529,17000000.0
2007-04-24 12:25:00,5.4844,5.48576,5.48427,5.48427,12000000.0
2007-04-24 12:26:00,5.48559,5.48583,5.48484,5.48583,7000000.0
2007-04-24 12:27:00,5.48599,5.48599,5.48476,5.48565,7000000.0
2007-04-24 12:28:00,5.48417,5.48567,5.48398,5.48445,19000000.0
2007-04-24 12:29:00,5.48432,5.48498,5.48356,5.48487,12000000.0
2007-04-24 12:30:00,5.48394,5.48514,5.48364,5.48479,10000000.0
2007-04-24 12:31:00,5.48519,5.48519,5.48367,5.4846,12000000.0
2007-04-24 12:32:00,5.48336,5.48517,5.48336,5.48468,12000000.0
2007-04-24 12:33:00,5.48431,5.48463,5.48343,5.48463,15000000.0
2007-04-24 12:34:00,5.48492,5.48494,5.48364,5.48435,12000000.0
2007-04-24 12:35:00,5.48398,5.48436,5.48323,5.48436,12000000.0
2007-04-24 12:36:00,5.48358,5.48439,5.48303,5.48332,15000000.0
2007-04-24 12:37:00,5.4833,5.48373,5.48252,5.48306,8000000.0
2007-04-24 12:38:00,5.48323,5.48357,5.48161,5.48216,15000000.0
2007-04-24 12:39:00,5.48349,5.48361,5.4826,5.48276,14000000.0
2007-04-24 12:40:00,5.48312,5.48367,5.4822,5.48279,18000000.0
2007-04-24 12:41:00,5.48221,5.48288,5.4811,5.48236,11000000.0
2007-04-24 12:42:00,5.48238,5.48337,5.48176,5.48307,17000000.0
2007-04-24 12:43:00,5.48262,5.48299,5.48187,5.48299,11000000.0
2007-04-24 12:44:00,5.48236,5.48335,5.48208,5.48335,13000000.0
2007-04-24 12:45:00,5.48318,5.48339,5.48256,5.4832,10000000.0
2007-04-24 12:46:00,5.48249,5.48323,5.48219,5.48249,20000000.0
2007-04-24 12:47:00,5.48251,5.48277,5.48101,5.48243,10000000.0
2007-04-24 12:48:00,5.4811,5.48196,5.48041,5.48042,10000000.0
2007-04-24 12:49:00,5.48103,5.48235,5.48057,5.48125,15000000.0
2007-04-24 12:50:00,5.48208,5.4822,5.48047,5.48134,14000000.0
2007-04-24 12:51:00,5.48057,5.4817,5.48054,5.48139,14000000.0
2007-04-24 12:52:00,5.48025,5.48155,5.48025,5.48107,9000000.0
2007-04-24 12:53:00,5.48128,5.48184,5.48077,5.4817,9000000.0
2007-04-24 12:54:00,5.48168,5.48227,5.48056,5.48213,20000000.0
2007-04-24 12:55:00,5.48265,5.48315,5.48159,5.48315,12000000.0
2007-04-24 12:56:00,5.48318,5.48318,5.48222,5.48222,7000000.0
2007-04-24 12:57:00,5.48337,5.48337,5.48214,5.4822,13000000.0
2007-04-24 12:58:00,5.48141,5.48329,5.48141,5.48268,16000000.0
2007-04-24 12:59:00,5.48288,5.48313,5.48167,5.48225,14000000.0
2007-04-24 13:00:00,5.48294,5.48294,5.48166,5.48291,12000000.0
2007-04-24 13:01:00,5.48298,5.4832,5.48192,5.48212,17000000.0
2007-04-24 13:02:00,5.48128,5.48327,5.48128,5.48213,10000000.0
2007-04-24 13:03:00,5.48223,5.4836,5.48188,5.48214,22000000.0
2007-04-24 13:04:00,5.48257,5.4836,5.48217,5.48301,20000000.0
2007-04-24 13:05:00,5.48292,5.48292,5.48163,5.48181,14000000.0
2007-04-24 13:06:00,5.48253,5.48302,5.48164,5.48238,17000000.0
2007-04-24 13:07:00,5.48245,5.48353,5.48174,5.48262,22000000.0
2007-04-24 13:08:00,5.4825,5.48308,5.48208,5.48222,12000000.0
2007-04-24 13:09:00,5.4825,5.48392,5.48225,5.48254,12000000.0
2007-04-24 13:10:00,5.483,5.48315,5.48209,5.48221,20000000.0
2007-04-24 13:11:00,5.48166,5.48279,5.48147,5.48205,12000000.0
2007-04-24 13:12:00,5.4815,5.4828,5.48025,5.48138,16000000.0
2007-04-24 13:13:00,5.48113,5.48209,5.48022,5.48143,14000000.0
2007-04-24 13:14:00,5.48216,5.48241,5.4807,5.48109,17000000.0
2007-04-24 13:15:00,5.48113,5.48197,5.48097,5.48099,7000000.0
2007-04-24 13:16:00,5.48155,5.48155,5.47994,5.47994,9000000.0
2007-04-24 13:17:00,5.48065,5.48124,5.47979,5.48065,15000000.0
2007-04-24 13:18:00,5.48093,5.48145,5.48027,5.48027,17000000.0
2007-04-24 13:19:00,5.48073,5.48146,5.48008,5.4805,15000000.0
2007-04-24 13:20:00,5.48062,5.48132,5.47891,5.48076,12000000.0
2007-04-24 13:21:00,5.47993,5.48053,5.47874,5.47969,24000000.0
2007-04-24 13:22:00,5.48105,5.48129,5.47927,5.48008,12000000.0
2007-04-24 13:23:00,5.48028,5.48042,5.47929,5.4796,12000000.0
2007-04-24 13:24:00,5.48032,5.48121,5.47888,5.48083,18000000.0
2007-04-24 13:25:00,5.4803,5.48064,5.47917,5.48064,12000000.0
2007-04-24 13:26:00,5.47936,5.48045,5.47923,5.47941,12000000.0
2007-04-24 13:27:00,5.48062,5.48062,5.47916,5.47969,9000000.0
2007-04-24 13:28:00,5.47887,5.48045,5.47887,5.48016,15000000.0
2007-04-24 13:29:00,5.48045,5.48097,5.47916,5.48097,14000000.0
2007-04-24 13:30:00,5.48077,5.48126,5.48007,5.48126,11000000.0
2007-04-24 13:31:00,5.48069,5.48083,5.47981,5.48051,11000000.0
2007-04-24 13:32:00,5.48016,5.48084,5.47935,5.47989,8000000.0
2007-04-24 13:33:00,5.4791,5.48051,5.4791,5.47954,14000000.0
2007-04-24 13:34:00,5.48082,5.48082,5.47903,5.48,11000000.0
2007-04-24 13:35:00,5.47944,5.48035,5.47932,5.48029,16000000.0
2007-04-24 13:36:00,5.48034,5.48041,5.47925,5.47925,8000000.0
2007-04-24 13:37:00,5.47936,5.48027,5.47854,5.47932,17000000.0
2007-04-24 13:38:00,5.47867,5.47884,5.4771,5.47857,14000000.0
2007-04-24 13:39:00,5.47904,5.48152,5.47884,5.48152,10000000.0
2007-04-24 13:40:00,5.48204,5.48244,5.48078,5.48205,8000000.0
2007-04-24 13:41:00,5.48145,5.48232,5.48085,5.48093,11000000.0
2007-04-24 13:42:00,5.48222,5.48352,5.48084,5.48352,14000000.0
2007-04-24 13:43:00,5.48183,5.48337,5.48173,5.48193,11000000.0
2007-04-24 13:44:00,5.48332,5.48332,5.48143,5.48271,11000000.0
2007-04-24 13:45:00,5.48287,5.48303,5.48162,5.48176,14000000.0
2007-04-24 13:46:00,5.48137,5.48301,5.48137,5.48201,11000000.0
2007-04-24 13:47:00,5.48236,5.48288,5.48156,5.48265,13000000.0
2007-04-24 13:48:00,5.48312,5.48312,5.48155,5.48155,14000000.0
2007-04-24 13:49:00,5.48241,5.48278,5.4819,5.4822,12000000.0
2007-04-24 13:50:00,5.48256,5.48306,5.48176,5.48306,16000000.0
2007-04-24 13:51:00,5.48318,5.48349,5.48214,5.48261,14000000.0
2007-04-24 13:52:00,5.48273,5.48348,5.48273,5.48348,10000000.0
2007-04-24 13:53:00,5.4823,5.48339,5.48226,5.48251,10000000.0
2007-04-24 13:54:00,5.48324,5.48324,5.48131,5.48247,8000000.0
2007-04-24 13:55:00,5.48191,5.48253,5.4809,5.48219,13000000.0
2007-04-24 13:56:00,5.48197,5.48241,5.48094,5.48094,17000000.0
2007-04-24 13:57:00,5.48168,5.48234,5.48083,5.48154,13000000.0
2007-04-24 13:58:00,5.4822,5.4822,5.48091,5.48195,7000000.0
2007-04-24 13:59:00,5.48201,5.48241,5.48101,5.48102,9000000.0
2007-04-24 14:00:00,5.48063,5.48092,5.4802,5.4804,7000000.0
2007-04-24 14:01:00,5.48036,5.48036,5.47956,5.48036,11000000.0
2007-04-24 14:02:00,5.47995,5.48046,5.47901,5.48046,19000000.0
2007-04-24 14:03:00,5.47986,5.48071,5.47915,5.47984,13000000.0
2007-04-24 14:04:00,5.48127,5.48136,5.47988,5.48021,22000000.0
2007-04-24 14:05:00,5.48187,5.48187,5.48024,5.48121,17000000.0
2007-04-24 14:06:00,5.47965,5.48111,5.47943,5.48076,11000000.0
2007-04-24 14:07:00,5.48023,5.48046,5.47928,5.47987,9000000.0
2007-04-24 14:08:00,5.4803,5.48032,5.47919,5.47919,11000000.0
2007-04-24 14:09:00,5.47955,5.48007,5.47901,5.47968,12000000.0
2007-04-24 14:10:00,5.48077,5.48095,5.47932,5.47937,13000000.0
2007-04-24 14:11:00,5.48031,5.48031,5.47908,5.47935,14000000.0
2007-04-24 14:12:00,5.47903,5.48003,5.4787,5.48003,11000000.0
2007-04-24 14:13:00,5.47894,5.48044,5.4787,5.47977,11000000.0
2007-04-24 14:14:00,5.48004,5.48076,5.47954,5.48054,7000000.0
2007-04-24 14:15:00,5.4817,5.4817,5.47962,5.481,14000000.0
2007-04-24 14:16:00,5.4807,5.48108,5.48007,5.48031,13000000.0
2007-04-24 14:17:00,5.48107,5.48124,5.48033,5.48124,22000000.0
2007-04-24 14:18:00,5.48125,5.4819,5.48,5.48089,15000000.0
2007-04-24 14:19:00,5.47968,5.48065,5.47968,5.48065,12000000.0
2007-04-24 14:20:00,5.48106,5.48106,5.47946,5.47992,7000000.0
2007-04-24 14:21:00,5.48077,5.48133,5.47972,5.48099,13000000.0
2007-04-24 14:22:00,5.48024,5.48067,5.4794,5.47986,8000000.0
2007-04-24 14:23:00,5.48004,5.48004,5.47916,5.47939,11000000.0
2007-04-24 14:24:00,5.48035,5.48035,5.4784,5.4784,13000000.0
2007-04-24 14:25:00,5.47927,5.47996,5.47858,5.47996,15000000.0
2007-04-24 14:26:00,5.47935,5.4802,5.47889,5.47948,8000000.0
2007-04-24 14:27:00,5.47905,5.4796,5.47863,5.47889,10000000.0
2007-04-24 14:28:00,5.47784,5.47948,5.47784,5.47948,11000000.0
2007-04-24 14:29:00,5.47975,5.47975,5.47835,5.47926,21000000.0
2007-04-24 14:30:00,5.47921,5.47959,5.47862,5.47921,11000000.0
2007-04-24 14:31:00,5.47958,5.47958,5.4783,5.47942,17000000.0
2007-04-24 14:32:00,5.47811,5.47945,5.47766,5.47871,15000000.0
2007-04-24 14:33:00,5.47949,5.48023,5.4783,5.48023,8000000.0
2007-04-24 14:34:00,5.4792,5.47988,5.47854,5.47969,9000000.0
2007-04-24 14:35:00,5.4801,5.48019,5.47852,5.47935,11000000.0
2007-04-24 14:36:00,5.47936,5.48003,5.47823,5.479,15000000.0
2007-04-24 14:37:00,5.47944,5.48,5.47885,5.47901,8000000.0
2007-04-24 14:38:00,5.47857,5.47969,5.47853,5.47969,10000000.0
2007-04-24 14:39:00,5.47848,5.48111,5.47848,5.48111,19000000.0
2007-04-24 14:40:00,5.48096,5.48179,5.47992,5.4813,15000000.0
2007-04-24 14:41:00,5.48123,5.48123,5.47996,5.48056,15000000.0
2007-04-24 14:42:00,5.48093,5.48189,5.47976,5.48048,17000000.0
2007-04-24 14:43:00,5.48053,5.48198,5.48015,5.48055,15000000.0
2007-04-24 14:44:00,5.48074,5.48178,5.48005,5.48135,15000000.0
2007-04-24 14:45:00,5.48086,5.48139,5.48003,5.4804,9000000.0
2007-04-24 14:46:00,5.48109,5.48109,5.47917,5.4804,11000000.0
2007-04-24 14:47:00,5.48089,5.48131,5.47984,5.48131,12000000.0
2007-04-24 14:48:00,5.48159,5.4824,5.48047,5.48187,12000000.0
2007-04-24 14:49:00,5.48087,5.48216,5.48057,5.48189,12000000.0
2007-04-24 14:50:00,5.48182,5.4822,5.48072,5.48144,15000000.0
2007-04-24 14:51:00,5.48209,5.48227,5.48154,5.48199,10000000.0
2007-04-24 14:52:00,5.48117,5.48263,5.48117,5.48232,13000000.0
2007-04-24 14:53:00,5.48165,5.48223,5.48082,5.48161,13000000.0
2007-04-24 14:54:00,5.48237,5.48268,5.48154,5.48191,9000000.0
2007-04-24 14:55:00,5.48179,5.48245,5.48149,5.48213,16000000.0
2007-04-24 14:56:00,5.48288,5.48313,5.48149,5.48313,15000000.0
2007-04-24 14:57:00,5.48292,5.48385,5.48253,5.48262,15000000.0
2007-04-24 14:58:00,5.48327,5.48335,5.48225,5.48249,11000000.0
2007-04-24 14:59:00,5.48232,5.483,5.48163,5.48163,14000000.0
2007-04-24 15:00:00,5.48192,5.48351,5.48192,5.48334,18000000.0
2007-04-24 15:01:00,5.4827,5.48364,5.48201,5.48227,12000000.0
2007-04-24 15:02:00,5.48216,5.48252,5.48118,5.48252,7000000.0
2007-04-24 15:03:00,5.48182,5.48182,5.47992,5.48098,18000000.0
2007-04-24 15:04:00,5.48012,5.48174,5.47909,5.48077,21000000.0
2007-04-24 15:05:00,5.479,5.48073,5.47886,5.4795,13000000.0
2007-04-24 15:06:00,5.47982,5.48161,5.47975,5.48124,14000000.0
2007-04-24 15:07:00,5.48142,5.48142,5.47903,5.47977,22000000.0
2007-04-24 15:08:00,5.48071,5.48071,5.47869,5.47976,10000000.0
2007-04-24 15:09:00,5.48042,5.48042,5.47907,5.4796,9000000.0
2007-04-24 15:10:00,5.47999,5.48018,5.47875,5.47981,14000000.0
2007-04-24 15:11:00,5.48079,5.48129,5.47971,5.47971,12000000.0
2007-04-24 15:12:00,5.48089,5.48119,5.4797,5.48017,13000000.0
2007-04-24 15:13:00,5.48039,5.48159,5.47985,5.48061,12000000.0
2007-04-24 15:14:00,5.4805,5.48113,5.47988,5.48112,10000000.0
2007-04-24 15:15:00,5.48032,5.48041,5.47851,5.47851,16000000.0
2007-04-24 15:16:00,5.47907,5.48029,5.47812,5.48029,15000000.0
2007-04-24 15:17:00,5.47999,5.48102,5.47884,5.47938,14000000.0
2007-04-24 15:18:00,5.48053,5.48063,5.47923,5.48015,12000000.0
2007-04-24 15:19:00,5.47943,5.48034,5.4789,5.47947,11000000.0
2007-04-24 15:20:00,5.48061,5.48061,5.47866,5.47866,14000000.0
2007-04-24 15:21:00,5.47853,5.47943,5.47802,5.47906,14000000.0
2007-04-24 15:22:00,5.47951,5.47951,5.47789,5.47789,10000000.0
2007-04-24 15:23:00,5.47882,5.47928,5.47836,5.47836,11000000.0
2007-04-24 15:24:00,5.47853,5.4802,5.47853,5.4802,10000000.0
2007-04-24 15:25:00,5.47879,5.48056,5.47879,5.4801,16000000.0
2007-04-24 15:26:00,5.47984,5.48129,5.47953,5.48093,15000000.0
2007-04-24 15:27:00,5.48088,5.48135,5.48009,5.48074,10000000.0
2007-04-24 15:28:00,5.48159,5.48159,5.47894,5.48032,11000000.0
2007-04-24 15:29:00,5.47955,5.48,5.47858,5.47926,19000000.0
2007-04-24 15:30:00,5.47926,5.47979,5.47881,5.4791,10000000.0
2007-04-24 15:31:00,5.48,5.48075,5.47871,5.48075,14000000.0
2007-04-24 15:32:00,5.48087,5.48087,5.47933,5.48035,12000000.0
2007-04-24 15:33:00,5.47956,5.4808,5.47864,5.48046,20000000.0
2007-04-24 15:34:00,5.48069,5.48077,5.47914,5.47914,12000000.0
2007-04-24 15:35:00,5.48018,5.48079,5.47914,5.48027,12000000.0
2007-04-24 15:36:00,5.4799,5.48073,5.47972,5.48068,10000000.0
2007-04-24 15:37:00,5.48032,5.4807,5.4793,5.4807,10000000.0
2007-04-24 15:38:00,5.47948,5.48026,5.47891,5.4796,13000000.0
2007-04-24 15:39:00,5.47919,5.4795,5.47874,5.47874,7000000.0
2007-04-24 15:40:00,5.48074,5.48077,5.47993,5.48035,10000000.0
2007-04-24 15:41:00,5.47963,5.48075,5.47944,5.48075,9000000.0
2007-04-24 15:42:00,5.48059,5.48065,5.47949,5.48065,13000000.0
2007-04-24 15:43:00,5.48068,5.48108,5.47955,5.48014,16000000.0
2007-04-24 15:44:00,5.4807,5.48095,5.48064,5.48076,14000000.0
2007-04-24 15:45:00,5.48054,5.48054,5.47883,5.47959,15000000.0
2007-04-24 15:46:00,5.47942,5.47989,5.47888,5.47948,13000000.0
2007-04-24 15:47:00,5.48025,5.4803,5.47908,5.47998,9000000.0
2007-04-24 15:48:00,5.47982,5.4799,5.47872,5.47965,21000000.0
2007-04-24 15:49:00,5.47948,5.47972,5.47847,5.47958,23000000.0
2007-04-24 15:50:00,5.47893,5.47995,5.47876,5.47995,12000000.0
2007-04-24 15:51:00,5.47913,5.47968,5.47821,5.47912,19000000.0
2007-04-24 15:52:00,5.47744,5.4789,5.47693,5.4772,15000000.0
2007-04-24 15:53:00,5.47775,5.47804,5.4768,5.47794,14000000.0
2007-04-24 15:54:00,5.47788,5.47799,5.47625,5.47745,15000000.0
2007-04-24 15:55:00,5.47738,5.47738,5.47584,5.47644,12000000.0
2007-04-24 15:56:00,5.47617,5.47708,5.47516,5.47708,18000000.0
2007-04-24 15:57:00,5.47762,5.47762,5.47611,5.47662,10000000.0
2007-04-24 15:58:00,5.47683,5.47722,5.47613,5.47665,22000000.0
2007-04-24 15:59:00,5.47718,5.47743,5.47631,5.47729,12000000.0
2007-04-24 16:00:00,5.47611,5.47611,5.47082,5.47097,12000000.0
2007-04-24 16:01:00,5.47135,5.4763,5.47057,5.47148,12000000.0
2007-04-24 16:02:00,5.47231,5.47563,5.47155,5.47166,13000000.0
2007-04-24 16:03:00,5.47298,5.47479,5.47083,5.47252,13000000.0
2007-04-24 16:04:00,5.47154,5.47154,5.47005,5.4705,11000000.0
2007-04-24 16:05:00,5.47142,5.47202,5.4697,5.47091,9000000.0
2007-04-24 16:06:00,5.47021,5.47183,5.46951,5.46988,14000000.0
2007-04-24 16:07:00,5.47163,5.47222,5.47028,5.47061,15000000.0
2007-04-24 16:08:00,5.47153,5.47182,5.46898,5.46898,15000000.0
2007-04-24 16:09:00,5.46969,5.4711,5.46829,5.46829,17000000.0
2007-04-24 16:10:00,5.47076,5.47124,5.46805,5.46966,14000000.0
2007-04-24 16:11:00,5.47013,5.47096,5.4688,5.4688,9000000.0
2007-04-24 16:12:00,5.46942,5.47097,5.4681,5.46975,15000000.0
2007-04-24 16:13:00,5.46776,5.47007,5.46776,5.46943,14000000.0
2007-04-24 16:14:00,5.47044,5.47085,5.46867,5.46867,12000000.0
2007-04-24 16:15:00,5.46984,5.47038,5.46832,5.4685,14000000.0
2007-04-24 16:16:00,5.46916,5.46962,5.46803,5.46962,13000000.0
2007-04-24 16:17:00,5.46935,5.47038,5.46771,5.47038,18000000.0
2007-04-24 16:18:00,5.46863,5.46963,5.46743,5.46963,13000000.0
2007-04-24 16:19:00,5.46709,5.46803,5.46623,5.4667,8000000.0
2007-04-24 16:20:00,5.46605,5.467,5.46507,5.4656,13000000.0
2007-04-24 16:21:00,5.46604,5.46604,5.46381,5.46397,12000000.0
2007-04-24 16:22:00,5.46482,5.46482,5.46169,5.46281,11000000.0
2007-04-24 16:23:00,5.46339,5.46365,5.46193,5.46245,14000000.0
2007-04-24 16:24:00,5.462,5.46385,5.462,5.46318,15000000.0
2007-04-24 16:25:00,5.4618,5.46224,5.46048,5.46079,11000000.0
2007-04-24 16:26:00,5.46146,5.46178,5.46072,5.46144,8000000.0
2007-04-24 16:27:00,5.46112,5.46215,5.4608,5.46162,10000000.0
2007-04-24 16:28:00,5.46114,5.46263,5.45944,5.46166,15000000.0
2007-04-24 16:29:00,5.46052,5.46201,5.46052,5.46127,7000000.0
2007-04-24 16:30:00,5.4622,5.46255,5.46119,5.46197,16000000.0
2007-04-24 16:31:00,5.46142,5.46253,5.45994,5.45994,14000000.0
2007-04-24 16:32:00,5.46121,5.46121,5.45866,5.45918,7000000.0
2007-04-24 16:33:00,5.46042,5.46105,5.45968,5.46105,8000000.0
2007-04-24 16:34:00,5.4605,5.4615,5.46026,5.46142,8000000.0
2007-04-24 16:35:00,5.46214,5.46256,5.46088,5.46102,9000000.0
2007-04-24 16:36:00,5.46112,5.4615,5.45939,5.4615,13000000.0
2007-04-24 16:37:00,5.46106,5.46162,5.45991,5.4611,18000000.0
2007-04-24 16:38:00,5.46209,5.46283,5.46094,5.46283,18000000.0
2007-04-24 16:39:00,5.46325,5.46325,5.46185,5.46251,20000000.0
2007-04-24 16:40:00,5.46131,5.46286,5.46078,5.46286,13000000.0
2007-04-24 16:41:00,5.46171,5.46283,5.46113,5.46217,20000000.0
2007-04-24 16:42:00,5.4625,5.4625,5.46093,5.46127,18000000.0
2007-04-24 16:43:00,5.46095,5.46225,5.46056,5.46101,15000000.0
2007-04-24 16:44:00,5.4612,5.4632,5.4612,5.46261,20000000.0
2007-04-24 16:45:00,5.46229,5.46262,5.46137,5.46202,13000000.0
2007-04-24 16:46:00,5.46127,5.46238,5.46068,5.46096,15000000.0
2007-04-24 16:47:00,5.46159,5.46331,5.46144,5.46331,8000000.0
2007-04-24 16:48:00,5.46233,5.46431,5.46218,5.46431,11000000.0
2007-04-24 16:49:00,5.46439,5.46446,5.46287,5.46387,12000000.0
2007-04-24 16:50:00,5.46387,5.46433,5.46286,5.46389,15000000.0
2007-04-24 16:51:00,5.46452,5.46452,5.46267,5.46374,18000000.0
2007-04-24 16:52:00,5.46337,5.46402,5.46286,5.46349,14000000.0
2007-04-24 16:53:00,5.46281,5.46292,5.46194,5.46237,8000000.0
2007-04-24 16:54:00,5.46338,5.46383,5.4624,5.46298,11000000.0
2007-04-24 16:55:00,5.46297,5.46404,5.46238,5.46303,12000000.0
2007-04-24 16:56:00,5.46308,5.46376,5.46268,5.46268,10000000.0
2007-04-24 16:57:00,5.46327,5.46345,5.46227,5.46309,8000000.0
2007-04-24 16:58:00,5.46252,5.46311,5.46192,5.46289,9000000.0
2007-04-24 16:59:00,5.46266,5.4645,5.46266,5.46351,13000000.0
2007-04-24 17:00:00,5.46239,5.46472,5.4622,5.46355,11000000.0
2007-04-24 17:01:00,5.46226,5.46355,5.46226,5.46262,12000000.0
2007-04-24 17:02:00,5.46302,5.46338,5.4621,5.46313,10000000.0
2007-04-24 17:03:00,5.46349,5.46403,5.46233,5.46402,16000000.0
2007-04-24 17:04:00,5.46295,5.46437,5.46295,5.46396,13000000.0
2007-04-24 17:05:00,5.46454,5.46552,5.46352,5.46469,16000000.0
2007-04-24 17:06:00,5.4635,5.46563,5.4635,5.46467,12000000.0
2007-04-24 17:07:00,5.46439,5.46599,5.46423,5.46599,8000000.0
2007-04-24 17:08:00,5.46477,5.46571,5.4641,5.4656,21000000.0
2007-04-24 17:09:00,5.4658,5.4658,5.46368,5.46474,16000000.0
2007-04-24 17:10:00,5.4642,5.4643,5.46318,5.46334,11000000.0
2007-04-24 17:11:00,5.46263,5.46474,5.46235,5.46474,11000000.0
2007-04-24 17:12:00,5.46441,5.46496,5.46378,5.46421,9000000.0
2007-04-24 17:13:00,5.46492,5.46492,5.46347,5.46465,9000000.0
2007-04-24 17:14:00,5.46301,5.46449,5.46301,5.46415,17000000.0
2007-04-24 17:15:00,5.46404,5.4644,5.46364,5.4644,11000000.0
2007-04-24 17:16:00,5.46324,5.46445,5.46254,5.46445,15000000.0
2007-04-24 17:17:00,5.46424,5.46488,5.46303,5.46389,13000000.0
2007-04-24 17:18:00,5.4636,5.46428,5.4629,5.46427,15000000.0
2007-04-24 17:19:00,5.46435,5.4646,5.46313,5.46459,17000000.0
2007-04-24 17:20:00,5.46407,5.4646,5.46353,5.46439,12000000.0
2007-04-24 17:21:00,5.46391,5.4645,5.46329,5.46435,7000000.0
2007-04-24 17:22:00,5.46432,5.46469,5.46313,5.46386,14000000.0
2007-04-24 17:23:00,5.46415,5.46448,5.46313,5.46412,13000000.0
2007-04-24 17:24:00,5.46386,5.4643,5.46301,5.46301,9000000.0
2007-04-24 17:25:00,5.46401,5.4659,5.46394,5.4659,11000000.0
2007-04-24 17:26:00,5.46403,5.46578,5.46389,5.46554,16000000.0
2007-04-24 17:27:00,5.46456,5.46584,5.46449,5.46552,9000000.0
2007-04-24 17:28:00,5.46459,5.46602,5.46421,5.46587,15000000.0
2007-04-24 17:29:00,5.46482,5.46573,5.46441,5.46564,11000000.0
2007-04-24 17:30:00,5.4648,5.46654,5.46412,5.46521,19000000.0
2007-04-24 17:31:00,5.46497,5.46623,5.46497,5.46566,11000000.0
2007-04-24 17:32:00,5.46679,5.46679,5.46474,5.46573,9000000.0
2007-04-24 17:33:00,5.46407,5.46523,5.46312,5.46407,10000000.0
2007-04-24 17:34:00,5.46369,5.4644,5.46272,5.46358,14000000.0
2007-04-24 17:35:00,5.46376,5.46486,5.46254,5.46254,13000000.0
2007-04-24 17:36:00,5.4635,5.46415,5.46302,5.46367,11000000.0
2007-04-24 17:37:00,5.46341,5.46502,5.46341,5.46408,15000000.0
2007-04-24 17:38:00,5.465,5.46563,5.46344,5.46498,17000000.0
2007-04-24 17:39:00,5.46481,5.46555,5.46425,5.46449,8000000.0
2007-04-24 17:40:00,5.46537,5.46542,5.46415,5.46542,12000000.0
2007-04-24 17:41:00,5.46563,5.46575,5.46428,5.46558,21000000.0
2007-04-24 17:42:00,5.46508,5.4662,5.46498,5.4662,13000000.0
2007-04-24 17:43:00,5.46502,5.46615,5.46491,5.46573,11000000.0
2007-04-24 17:44:00,5.46556,5.46621,5.46501,5.46515,19000000.0
2007-04-24 17:45:00,5.46573,5.46625,5.4651,5.46543,10000000.0
2007-04-24 17:46:00,5.46568,5.46605,5.46446,5.46507,13000000.0
2007-04-24 17:47:00,5.46414,5.46526,5.46403,5.46526,9000000.0
2007-04-24 17:48:00,5.46569,5.46569,5.46385,5.4646,14000000.0
2007-04-24 17:49:00,5.46411,5.465,5.46367,5.46464,14000000.0
2007-04-24 17:50:00,5.46478,5.46548,5.46434,5.46486,17000000.0
2007-04-24 17:51:00,5.46468,5.46584,5.46449,5.46505,13000000.0
2007-04-24 17:52:00,5.46568,5.46568,5.46391,5.46521,24000000.0
2007-04-24 17:53:00,5.46515,5.46535,5.46321,5.4636,16000000.0
2007-04-24 17:54:00,5.46306,5.46478,5.46306,5.46358,16000000.0
2007-04-24 17:55:00,5.46339,5.46523,5.46339,5.46523,13000000.0
2007-04-24 17:56:00,5.46523,5.46554,5.46408,5.46491,15000000.0
2007-04-24 17:57:00,5.46383,5.46481,5.46351,5.46481,10000000.0
2007-04-24 17:58:00,5.46345,5.46477,5.46298,5.46433,15000000.0
2007-04-24 17:59:00,5.4642,5.46426,5.46296,5.46365,13000000.0
2007-04-24 18:00:00,5.46408,5.46429,5.46342,5.46381,7000000.0
2007-04-24 18:01:00,5.46277,5.46469,5.46277,5.46395,18000000.0
2007-04-24 18:02:00,5.46471,5.46471,5.46319,5.46319,17000000.0
2007-04-24 18:03:00,5.46439,5.46492,5.4634,5.46411,16000000.0
2007-04-24 18:04:00,5.46462,5.465,5.4632,5.4639,14000000.0
2007-04-24 18:05:00,5.46456,5.46559,5.46376,5.46542,13000000.0
2007-04-24 18:06:00,5.46666,5.46711,5.46488,5.46639,18000000.0
2007-04-24 18:07:00,5.46689,5.4674,5.46606,5.46634,12000000.0
2007-04-24 18:08:00,5.46616,5.46729,5.46591,5.46729,18000000.0
2007-04-24 18:09:00,5.46575,5.46665,5.46494,5.466,12000000.0
2007-04-24 18:10:00,5.46676,5.46676,5.46561,5.46618,13000000.0
2007-04-24 18:11:00,5.46618,5.46677,5.46579,5.46677,10000000.0
2007-04-24 18:12:00,5.4662,5.46739,5.46552,5.46705,11000000.0
2007-04-24 18:13:00,5.46586,5.46769,5.46575,5.46625,14000000.0
2007-04-24 18:14:00,5.46665,5.46665,5.46481,5.46481,10000000.0
2007-04-24 18:15:00,5.46625,5.46625,5.46522,5.46522,10000000.0
2007-04-24 18:16:00,5.46566,5.46683,5.4653,5.46666,9000000.0
2007-04-24 18:17:00,5.46478,5.46679,5.46478,5.46568,18000000.0
2007-04-24 18:18:00,5.46679,5.46679,5.46518,5.46562,14000000.0
2007-04-24 18:19:00,5.46625,5.46625,5.4653,5.46556,10000000.0
2007-04-24 18:20:00,5.46526,5.46592,5.4649,5.46582,15000000.0
2007-04-24 18:21:00,5.46571,5.46571,5.4639,5.4639,18000000.0
2007-04-24 18:22:00,5.46459,5.46492,5.46331,5.46414,14000000.0
2007-04-24 18:23:00,5.46538,5.46538,5.4641,5.46435,7000000.0
2007-04-24 18:24:00,5.46446,5.46496,5.46385,5.46496,9000000.0
2007-04-24 18:25:00,5.46565,5.46614,5.46442,5.46522,13000000.0
2007-04-24 18:26:00,5.46523,5.46613,5.465,5.46529,16000000.0
2007-04-24 18:27:00,5.46594,5.46596,5.46458,5.46458,14000000.0
2007-04-24 18:28:00,5.46536,5.46539,5.46475,5.46507,13000000.0
2007-04-24 18:29:00,5.46605,5.46605,5.46481,5.46481,11000000.0
2007-04-24 18:30:00,5.46504,5.46572,5.4646,5.46548,16000000.0
2007-04-24 18:31:00,5.46563,5.46612,5.46441,5.46609,12000000.0
2007-04-24 18:32:00,5.46604,5.46608,5.4654,5.46608,11000000.0
2007-04-24 18:33:00,5.46571,5.46571,5.46447,5.46484,13000000.0
2007-04-24 18:34:00,5.46436,5.46595,5.46436,5.46514,13000000.0
2007-04-24 18:35:00,5.46549,5.46611,5.46549,5.46608,18000000.0
2007-04-24 18:36:00,5.46525,5.46592,5.46455,5.46471,18000000.0
2007-04-24 18:37:00,5.46509,5.46614,5.46503,5.46548,18000000.0
2007-04-24 18:38:00,5.46483,5.46556,5.46474,5.46539,11000000.0
2007-04-24 18:39:00,5.46549,5.46549,5.46441,5.46448,11000000.0
2007-04-24 18:40:00,5.46456,5.46532,5.46417,5.46471,14000000.0
2007-04-24 18:41:00,5.46502,5.46502,5.46393,5.46418,16000000.0
2007-04-24 18:42:00,5.46336,5.46336,5.46294,5.46294,14000000.0
2007-04-24 18:43:00,5.46459,5.4657,5.46432,5.46512,10000000.0
2007-04-24 18:44:00,5.46504,5.46585,5.4643,5.46579,13000000.0
2007-04-24 18:45:00,5.46511,5.46549,5.46397,5.46403,13000000.0
2007-04-24 18:46:00,5.46422,5.46571,5.46422,5.46497,12000000.0
2007-04-24 18:47:00,5.46479,5.46526,5.46422,5.46492,14000000.0
2007-04-24 18:48:00,5.46529,5.46529,5.46401,5.46483,15000000.0
2007-04-24 18:49:00,5.46558,5.46558,5.46432,5.46493,12000000.0
2007-04-24 18:50:00,5.46421,5.46558,5.46413,5.46558,9000000.0
2007-04-24 18:51:00,5.46417,5.46434,5.46406,5.4641,17000000.0
2007-04-24 18:52:00,5.46495,5.46539,5.46385,5.46411,9000000.0
2007-04-24 18:53:00,5.46405,5.46464,5.46322,5.46408,14000000.0
2007-04-24 18:54:00,5.46403,5.46472,5.46331,5.46402,14000000.0
2007-04-24 18:55:00,5.46496,5.46496,5.46332,5.46337,10000000.0
2007-04-24 18:56:00,5.46356,5.46452,5.46304,5.46337,16000000.0
2007-04-24 18:57:00,5.46305,5.46437,5.46282,5.46328,17000000.0
2007-04-24 18:58:00,5.46367,5.4648,5.46322,5.46363,14000000.0
2007-04-24 18:59:00,5.46416,5.46448,5.46309,5.46345,14000000.0
2007-04-24 19:00:00,5.46454,5.46486,5.46348,5.46365,15000000.0
2007-04-24 19:01:00,5.46475,5.46494,5.46378,5.46494,15000000.0
2007-04-24 19:02:00,5.46521,5.46524,5.46373,5.46498,14000000.0
2007-04-24 19:03:00,5.46523,5.46531,5.46332,5.46447,14000000.0
2007-04-24 19:04:00,5.46337,5.4638,5.46337,5.46337,12000000.0
2007-04-24 19:05:00,5.46329,5.46485,5.46329,5.46469,15000000.0
2007-04-24 19:06:00,5.46449,5.46449,5.46304,5.4637,16000000.0
2007-04-24 19:07:00,5.46277,5.46438,5.46267,5.46332,20000000.0
2007-04-24 19:08:00,5.46373,5.46401,5.46286,5.4629,8000000.0
2007-04-24 19:09:00,5.46296,5.46433,5.46282,5.46384,17000000.0
2007-04-24 19:10:00,5.46352,5.46413,5.46305,5.4634,9000000.0
2007-04-24 19:11:00,5.46443,5.46459,5.46272,5.46272,16000000.0
2007-04-24 19:12:00,5.46334,5.46398,5.46265,5.46326,13000000.0
2007-04-24 19:13:00,5.46389,5.4641,5.46309,5.46347,10000000.0
2007-04-24 19:14:00,5.46355,5.46358,5.4633,5.46356,20000000.0
2007-04-24 19:15:00,5.46394,5.46405,5.46306,5.46309,12000000.0
2007-04-24 19:16:00,5.46242,5.46364,5.46242,5.46312,8000000.0
2007-04-24 19:17:00,5.46257,5.46377,5.46257,5.46281,18000000.0
2007-04-24 19:18:00,5.46368,5.46392,5.46266,5.46392,11000000.0
2007-04-24 19:19:00,5.46248,5.46382,5.46248,5.46382,12000000.0
2007-04-24 19:20:00,5.46376,5.46399,5.4623,5.4624,14000000.0
2007-04-24 19:21:00,5.46294,5.46385,5.46216,5.46216,13000000.0
2007-04-24 19:22:00,5.46441,5.46441,5.46266,5.46353,12000000.0
2007-04-24 19:23:00,5.46348,5.46418,5.46316,5.46382,14000000.0
2007-04-24 19:24:00,5.4642,5.46448,5.46293,5.46428,19000000.0
2007-04-24 19:25:00,5.46357,5.46411,5.46325,5.46371,8000000.0
2007-04-24 19:26:00,5.46367,5.4641,5.46313,5.4641,7000000.0
2007-04-24 19:27:00,5.46246,5.46278,5.46228,5.4623,20000000.0
2007-04-24 19:28:00,5.46403,5.4644,5.46285,5.46285,17000000.0
2007-04-24 19:29:00,5.46367,5.4643,5.46315,5.46315,10000000.0
2007-04-24 19:30:00,5.46334,5.46334,5.4626,5.4626,15000000.0
2007-04-24 19:31:00,5.46435,5.46487,5.4636,5.46487,11000000.0
2007-04-24 19:32:00,5.46434,5.46458,5.46333,5.46378,9000000.0
2007-04-24 19:33:00,5.4636,5.46432,5.46306,5.46325,14000000.0
2007-04-24 19:34:00,5.46366,5.46448,5.46309,5.46448,17000000.0
2007-04-24 19:35:00,5.46465,5.46465,5.46341,5.46373,8000000.0
2007-04-24 19:36:00,5.46384,5.46446,5.46309,5.46319,15000000.0
2007-04-24 19:37:00,5.46274,5.46413,5.46274,5.46408,8000000.0
2007-04-24 19:38:00,5.46361,5.46411,5.4631,5.46347,15000000.0
2007-04-24 19:39:00,5.46405,5.46485,5.46307,5.46448,17000000.0
2007-04-24 19:40:00,5.46417,5.46441,5.46312,5.46312,16000000.0
2007-04-24 19:41:00,5.46458,5.46463,5.46442,5.46457,11000000.0
2007-04-24 19:42:00,5.4643,5.46473,5.46339,5.46395,15000000.0
2007-04-24 19:43:00,5.46373,5.4642,5.46331,5.46377,14000000.0
2007-04-24 19:44:00,5.4643,5.46433,5.4631,5.46352,14000000.0
2007-04-24 19:45:00,5.46349,5.46438,5.46311,5.46421,15000000.0
2007-04-24 19:46:00,5.46356,5.46462,5.46275,5.46349,15000000.0
2007-04-24 19:47:00,5.4627,5.46411,5.4627,5.4637,16000000.0
2007-04-24 19:48:00,5.46453,5.46453,5.46303,5.46413,16000000.0
2007-04-24 19:49:00,5.46424,5.46424,5.46299,5.46333,8000000.0
2007-04-24 19:50:00,5.46307,5.46363,5.4627,5.46312,9000000.0
2007-04-24 19:51:00,5.46426,5.46428,5.46278,5.46409,19000000.0
2007-04-24 19:52:00,5.4632,5.46386,5.46293,5.46386,11000000.0
2007-04-24 19:53:00,5.46339,5.46456,5.46316,5.46374,14000000.0
2007-04-24 19:54:00,5.46356,5.46369,5.46237,5.463,18000000.0
2007-04-24 19:55:00,5.46319,5.46432,5.46286,5.46302,13000000.0
2007-04-24 19:56:00,5.46303,5.46419,5.46289,5.46416,10000000.0
2007-04-24 19:57:00,5.46375,5.46449,5.46292,5.46351,16000000.0
2007-04-24 19:58:00,5.46332,5.46439,5.46279,5.46335,15000000.0
2007-04-24 19:59:00,5.46378,5.46451,5.46307,5.46442,14000000.0
2007-04-24 20:00:00,5.46298,5.46447,5.4629,5.46447,11000000.0
2007-04-24 20:01:00,5.46376,5.46469,5.46284,5.46371,24000000.0
2007-04-24 20:02:00,5.46433,5.46461,5.46358,5.46381,11000000.0
2007-04-24 20:03:00,5.46323,5.46445,5.46323,5.46424,11000000.0
2007-04-24 20:04:00,5.46348,5.4637,5.46288,5.46288,10000000.0
2007-04-24 20:05:00,5.46352,5.46354,5.46245,5.46312,17000000.0
2007-04-24 20:06:00,5.46421,5.46421,5.4631,5.46324,10000000.0
2007-04-24 20:07:00,5.46324,5.46423,5.46271,5.46363,14000000.0
2007-04-24 20:08:00,5.46393,5.46449,5.46315,5.46377,13000000.0
2007-04-24 20:09:00,5.46274,5.46388,5.46274,5.46316,11000000.0
2007-04-24 20:10:00,5.4635,5.46431,5.46288,5.46371,11000000.0
2007-04-24 20:11:00,5.46378,5.46409,5.46239,5.4632,9000000.0
2007-04-24 20:12:00,5.46311,5.46346,5.46227,5.46313,16000000.0
2007-04-24 20:13:00,5.46344,5.46357,5.46241,5.46241,11000000.0
2007-04-24 20:14:00,5.46258,5.46358,5.46234,5.46358,19000000.0
2007-04-24 20:15:00,5.46347,5.46426,5.46285,5.46366,13000000.0
2007-04-24 20:16:00,5.4638,5.4644,5.46314,5.46314,15000000.0
2007-04-24 20:17:00,5.46305,5.4641,5.46299,5.46378,8000000.0
2007-04-24 20:18:00,5.46495,5.46523,5.46372,5.46523,14000000.0
2007-04-24 20:19:00,5.46363,5.46524,5.46363,5.46422,14000000.0
2007-04-24 20:20:00,5.46451,5.46478,5.4637,5.46474,12000000.0
2007-04-24 20:21:00,5.46466,5.46495,5.46376,5.46401,9000000.0
2007-04-24 20:22:00,5.46412,5.46496,5.46307,5.4644,17000000.0
2007-04-24 20:23:00,5.46396,5.46467,5.46333,5.46352,11000000.0
2007-04-24 20:24:00,5.46377,5.46434,5.46306,5.46306,16000000.0
2007-04-24 20:25:00,5.46316,5.46395,5.46256,5.46329,11000000.0
2007-04-24 20:26:00,5.46341,5.46394,5.46232,5.46232,8000000.0
2007-04-24 20:27:00,5.4636,5.4636,5.46216,5.4622,13000000.0
2007-04-24 20:28:00,5.4636,5.4636,5.46202,5.46202,15000000.0
2007-04-24 20:29:00,5.46381,5.46433,5.46286,5.46349,16000000.0
2007-04-24 20:30:00,5.46344,5.46416,5.46257,5.46416,8000000.0
2007-04-24 20:31:00,5.46329,5.46446,5.46327,5.46367,18000000.0
2007-04-24 20:32:00,5.46461,5.46465,5.46337,5.46373,7000000.0
2007-04-24 20:33:00,5.46411,5.46466,5.46337,5.46406,13000000.0
2007-04-24 20:34:00,5.46448,5.46488,5.46331,5.46392,13000000.0
2007-04-24 20:35:00,5.46378,5.46424,5.46339,5.46394,9000000.0
2007-04-24 20:36:00,5.46308,5.46331,5.4629,5.46321,17000000.0
2007-04-24 20:37:00,5.46359,5.46502,5.46313,5.46475,14000000.0
2007-04-24 20:38:00,5.46303,5.46456,5.46303,5.46319,16000000.0
2007-04-24 20:39:00,5.46457,5.46468,5.46327,5.46327,14000000.0
2007-04-24 20:40:00,5.463,5.46433,5.463,5.46417,17000000.0
2007-04-24 20:41:00,5.46379,5.46458,5.46348,5.46449,16000000.0
2007-04-24 20:42:00,5.46448,5.46448,5.46314,5.46385,22000000.0
2007-04-24 20:43:00,5.4637,5.46486,5.4637,5.46457,18000000.0
2007-04-24 20:44:00,5.46378,5.46398,5.46336,5.46336,16000000.0
2007-04-24 20:45:00,5.46276,5.4633,5.46276,5.46313,8000000.0
2007-04-24 20:46:00,5.46422,5.4648,5.46341,5.46415,19000000.0
2007-04-24 20:47:00,5.46352,5.46444,5.46298,5.46298,12000000.0
2007-04-24 20:48:00,5.46386,5.46412,5.46273,5.46379,9000000.0
2007-04-24 20:49:00,5.46315,5.46376,5.46222,5.46317,19000000.0
2007-04-24 20:50:00,5.4629,5.4642,5.46249,5.46403,15000000.0
2007-04-24 20:51:00,5.46409,5.46409,5.4631,5.46382,9000000.0
2007-04-24 20:52:00,5.4638,5.46384,5.46254,5.46254,11000000.0
2007-04-24 20:53:00,5.46222,5.4637,5.46201,5.46201,15000000.0
2007-04-24 20:54:00,5.4628,5.46328,5.46205,5.46312,12000000.0
2007-04-24 20:55:00,5.46234,5.46311,5.46162,5.46311,18000000.0
2007-04-24 20:56:00,5.46146,5.46271,5.46146,5.46271,12000000.0
2007-04-24 20:57:00,5.46254,5.4629,5.46121,5.46121,13000000.0
2007-04-24 20:58:00,5.46193,5.46327,5.46189,5.46327,11000000.0
2007-04-24 20:59:00,5.46295,5.46317,5.46175,5.46206,11000000.0
2007-04-24 21:00:00,5.46278,5.46278,5.46144,5.46195,17000000.0
2007-04-24 21:01:00,5.46205,5.46329,5.46191,5.46329,10000000.0
2007-04-24 21:02:00,5.46252,5.46304,5.46149,5.46149,8000000.0
2007-04-24 21:03:00,5.46319,5.46364,5.46246,5.46352,19000000.0
2007-04-24 21:04:00,5.46331,5.46397,5.46276,5.46358,18000000.0
2007-04-24 21:05:00,5.46314,5.46364,5.46237,5.46364,14000000.0
2007-04-24 21:06:00,5.46357,5.46375,5.46212,5.46222,12000000.0
2007-04-24 21:07:00,5.46278,5.4635,5.46246,5.4635,10000000.0
2007-04-24 21:08:00,5.46263,5.46384,5.46236,5.46355,14000000.0
2007-04-24 21:09:00,5.46231,5.46358,5.46231,5.46303,16000000.0
2007-04-24 21:10:00,5.46292,5.46364,5.46218,5.46258,15000000.0
2007-04-24 21:11:00,5.46264,5.46381,5.46197,5.46291,13000000.0
2007-04-24 21:12:00,5.46333,5.46347,5.46201,5.46281,10000000.0
2007-04-24 21:13:00,5.46268,5.46339,5.46177,5.46339,14000000.0
2007-04-24 21:14:00,5.46309,5.46363,5.46257,5.46363,10000000.0
2007-04-24 21:15:00,5.46319,5.46365,5.46281,5.46281,15000000.0
2007-04-24 21:16:00,5.46245,5.46245,5.46225,5.46238,11000000.0
2007-04-24 21:17:00,5.46275,5.46395,5.46243,5.46299,13000000.0
2007-04-24 21:18:00,5.4631,5.46326,5.46201,5.46303,17000000.0
2007-04-24 21:19:00,5.4634,5.4634,5.462,5.46209,12000000.0
2007-04-24 21:20:00,5.46224,5.46309,5.46223,5.46273,14000000.0
2007-04-24 21:21:00,5.46296,5.46327,5.46208,5.46222,11000000.0
2007-04-24 21:22:00,5.46155,5.46284,5.46155,5.46277,9000000.0
2007-04-24 21:23:00,5.46302,5.46322,5.46236,5.46297,7000000.0
2007-04-24 21:24:00,5.46252,5.46289,5.4621,5.46243,11000000.0
2007-04-24 21:25:00,5.46279,5.46279,5.46197,5.46252,7000000.0
2007-04-24 21:26:00,5.46249,5.46311,5.4622,5.46252,13000000.0
2007-04-24 21:27:00,5.46298,5.4631,5.46177,5.46177,11000000.0
2007-04-24 21:28:00,5.46259,5.46287,5.46148,5.46204,15000000.0
2007-04-24 21:29:00,5.4617,5.46305,5.4617,5.46283,12000000.0
2007-04-24 21:30:00,5.46213,5.46246,5.46146,5.46224,10000000.0
2007-04-24 21:31:00,5.46202,5.46273,5.4613,5.4613,10000000.0
2007-04-24 21:32:00,5.46217,5.46282,5.46217,5.46282,12000000.0
2007-04-24 21:33:00,5.46286,5.46294,5.46203,5.46203,19000000.0
2007-04-24 21:34:00,5.46259,5.46259,5.46122,5.46171,8000000.0
2007-04-24 21:35:00,5.46219,5.46291,5.46161,5.46206,20000000.0
2007-04-24 21:36:00,5.46285,5.46285,5.46083,5.46131,19000000.0
2007-04-24 21:37:00,5.46196,5.46196,5.4603,5.46129,19000000.0
2007-04-24 21:38:00,5.46059,5.46122,5.45981,5.46105,13000000.0
2007-04-24 21:39:00,5.46118,5.46118,5.46034,5.46113,17000000.0
2007-04-24 21:40:00,5.45981,5.46062,5.45964,5.45999,7000000.0
2007-04-24 21:41:00,5.46053,5.46145,5.4599,5.46145,11000000.0
2007-04-24 21:42:00,5.4607,5.46107,5.45956,5.46017,18000000.0
2007-04-24 21:43:00,5.45903,5.46104,5.45903,5.46104,13000000.0
2007-04-24 21:44:00,5.46082,5.46082,5.4596,5.46037,16000000.0
2007-04-24 21:45:00,5.45974,5.46061,5.45974,5.45978,11000000.0
2007-04-24 21:46:00,5.46025,5.46025,5.46005,5.46005,13000000.0
2007-04-24 21:47:00,5.46115,5.46115,5.46095,5.46115,13000000.0
2007-04-24 21:48:00,5.46073,5.46078,5.45946,5.46059,17000000.0
2007-04-24 21:49:00,5.45965,5.46015,5.45855,5.45855,8000000.0
2007-04-24 21:50:00,5.45985,5.46001,5.45906,5.4598,11000000.0
2007-04-24 21:51:00,5.45989,5.45989,5.45839,5.45893,13000000.0
2007-04-24 21:52:00,5.45933,5.4594,5.45818,5.45903,13000000.0
2007-04-24 21:53:00,5.45933,5.45933,5.45859,5.45859,14000000.0
2007-04-24 21:54:00,5.45908,5.45938,5.45847,5.45897,11000000.0
2007-04-24 21:55:00,5.45886,5.45998,5.45831,5.45989,17000000.0
2007-04-24 21:56:00,5.45889,5.45974,5.45852,5.45925,12000000.0
2007-04-24 21:57:00,5.45902,5.45983,5.45803,5.4597,16000000.0
2007-04-24 21:58:00,5.45922,5.45972,5.45865,5.459,9000000.0
2007-04-24 21:59:00,5.45985,5.45985,5.4582,5.4582,18000000.0
2007-04-24 22:00:00,5.45837,5.45925,5.45765,5.45853,13000000.0
2007-04-24 22:01:00,5.45782,5.45849,5.45753,5.45753,11000000.0
2007-04-24 22:02:00,5.45762,5.45817,5.45693,5.45811,17000000.0
2007-04-24 22:03:00,5.45875,5.45875,5.45728,5.4583,23000000.0
2007-04-24 22:04:00,5.45743,5.45802,5.45666,5.45718,15000000.0
2007-04-24 22:05:00,5.45725,5.45775,5.45615,5.45725,14000000.0
2007-04-24 22:06:00,5.45736,5.45758,5.45587,5.45732,15000000.0
2007-04-24 22:07:00,5.45708,5.45762,5.45652,5.45726,9000000.0
2007-04-24 22:08:00,5.45763,5.45882,5.45715,5.45882,18000000.0
2007-04-24 22:09:00,5.45805,5.45805,5.45709,5.45721,11000000.0
2007-04-24 22:10:00,5.45714,5.45783,5.45656,5.45685,7000000.0
2007-04-24 22:11:00,5.45622,5.45767,5.45622,5.45717,8000000.0
2007-04-24 22:12:00,5.45705,5.45813,5.45637,5.45762,16000000.0
2007-04-24 22:13:00,5.4569,5.45811,5.4569,5.4577,24000000.0
2007-04-24 22:14:00,5.45749,5.4576,5.45678,5.4576,9000000.0
2007-04-24 22:15:00,5.45785,5.45792,5.45769,5.4578,10000000.0
2007-04-24 22:16:00,5.4572,5.45808,5.45663,5.45711,13000000.0
2007-04-24 22:17:00,5.45765,5.45783,5.45671,5.45718,20000000.0
2007-04-24 22:18:00,5.45737,5.4575,5.45723,5.45745,11000000.0
2007-04-24 22:19:00,5.45775,5.45808,5.4568,5.45763,15000000.0
2007-04-24 22:20:00,5.45679,5.45822,5.45679,5.45769,16000000.0
2007-04-24 22:21:00,5.45725,5.45837,5.45672,5.45837,12000000.0
2007-04-24 22:22:00,5.45779,5.45868,5.45721,5.45824,14000000.0
2007-04-24 22:23:00,5.45743,5.45756,5.45622,5.45636,11000000.0
2007-04-24 22:24:00,5.45692,5.45785,5.45608,5.45674,16000000.0
2007-04-24 22:25:00,5.45669,5.4573,5.45632,5.45665,14000000.0
2007-04-24 22:26:00,5.45581,5.45776,5.45581,5.45776,10000000.0
2007-04-24 22:27:00,5.45733,5.45762,5.4564,5.45698,14000000.0
2007-04-24 22:28:00,5.45735,5.45764,5.45633,5.45691,12000000.0
2007-04-24 22:29:00,5.45672,5.45723,5.45643,5.45723,13000000.0
2007-04-24 22:30:00,5.45618,5.45776,5.45618,5.45756,8000000.0
2007-04-24 22:31:00,5.45652,5.4576,5.45629,5.4576,11000000.0
2007-04-24 22:32:00,5.45714,5.45732,5.4545,5.456,20000000.0
2007-04-24 22:33:00,5.45547,5.45629,5.45535,5.45554,11000000.0
2007-04-24 22:34:00,5.45566,5.45638,5.45543,5.45552,10000000.0
2007-04-24 22:35:00,5.45641,5.45659,5.45496,5.45529,13000000.0
2007-04-24 22:36:00,5.45538,5.45666,5.4553,5.45555,9000000.0
2007-04-24 22:37:00,5.4558,5.45606,5.45428,5.45574,13000000.0
2007-04-24 22:38:00,5.45591,5.45619,5.45498,5.45555,9000000.0
2007-04-24 22:39:00,5.45505,5.45537,5.45442,5.45442,12000000.0
2007-04-24 22:40:00,5.45594,5.45649,5.45487,5.4552,9000000.0
2007-04-24 22:41:00,5.45595,5.45644,5.45527,5.45539,14000000.0
2007-04-24 22:42:00,5.45515,5.45613,5.45506,5.4554,13000000.0
2007-04-24 22:43:00,5.45579,5.4568,5.45484,5.4557,12000000.0
2007-04-24 22:44:00,5.45568,5.45638,5.45541,5.45581,15000000.0
2007-04-24 22:45:00,5.4556,5.45617,5.4549,5.45613,13000000.0
2007-04-24 22:46:00,5.45634,5.45729,5.45553,5.45637,14000000.0
2007-04-24 22:47:00,5.45656,5.45725,5.45525,5.45625,15000000.0
2007-04-24 22:48:00,5.45676,5.45794,5.45647,5.4572,13000000.0
2007-04-24 22:49:00,5.45597,5.45745,5.45597,5.45669,13000000.0
2007-04-24 22:50:00,5.45672,5.45745,5.4564,5.45667,15000000.0
2007-04-24 22:51:00,5.45752,5.45761,5.4561,5.45702,14000000.0
2007-04-24 22:52:00,5.45681,5.45716,5.4563,5.45639,9000000.0
2007-04-24 22:53:00,5.4571,5.4571,5.45604,5.45675,15000000.0
2007-04-24 22:54:00,5.45688,5.4571,5.45599,5.45619,17000000.0
2007-04-24 22:55:00,5.45625,5.45741,5.45582,5.45619,16000000.0
2007-04-24 22:56:00,5.45579,5.457,5.45579,5.45626,13000000.0
2007-04-24 22:57:00,5.45665,5.45667,5.4563,5.4563,8000000.0
2007-04-24 22:58:00,5.45746,5.45756,5.45634,5.45756,8000000.0
2007-04-24 22:59:00,5.45692,5.45752,5.45616,5.45736,19000000.0
2007-04-24 23:00:00,5.45706,5.45706,5.45558,5.45558,10000000.0
2007-04-24 23:01:00,5.4568,5.45758,5.45614,5.45758,7000000.0
2007-04-24 23:02:00,5.45679,5.45679,5.45518,5.45518,15000000.0
2007-04-24 23:03:00,5.45588,5.45646,5.45543,5.45646,17000000.0
2007-04-24 23:04:00,5.45492,5.45624,5.45472,5.45587,19000000.0
2007-04-24 23:05:00,5.45533,5.45587,5.45506,5.45535,9000000.0
2007-04-24 23:06:00,5.45512,5.45601,5.45511,5.45553,12000000.0
2007-04-24 23:07:00,5.45541,5.4555,5.45419,5.4551,14000000.0
2007-04-24 23:08:00,5.45559,5.45559,5.4543,5.45513,16000000.0
2007-04-24 23:09:00,5.45537,5.4555,5.45471,5.45471,9000000.0
2007-04-24 23:10:00,5.4551,5.45556,5.45482,5.45528,12000000.0
2007-04-24 23:11:00,5.45537,5.45558,5.45473,5.45513,14000000.0
2007-04-24 23:12:00,5.45545,5.45563,5.45447,5.45479,7000000.0
2007-04-24 23:13:00,5.45425,5.45593,5.45425,5.45535,14000000.0
2007-04-24 23:14:00,5.45577,5.4559,5.455,5.45568,19000000.0
2007-04-24 23:15:00,5.45605,5.45618,5.45507,5.45618,13000000.0
2007-04-24 23:16:00,5.45471,5.45589,5.45471,5.45525,15000000.0
2007-04-24 23:17:00,5.45593,5.45593,5.45521,5.45556,11000000.0
2007-04-24 23:18:00,5.45478,5.45565,5.45464,5.45509,12000000.0
2007-04-24 23:19:00,5.45579,5.45595,5.45509,5.45547,14000000.0
2007-04-24 23:20:00,5.45556,5.456,5.45471,5.45533,19000000.0
2007-04-24 23:21:00,5.45482,5.45565,5.45467,5.4555,7000000.0
2007-04-24 23:22:00,5.45504,5.45573,5.4545,5.45573,15000000.0
2007-04-24 23:23:00,5.45531,5.45572,5.45482,5.45505,11000000.0
2007-04-24 23:24:00,5.45582,5.45588,5.45467,5.45467,14000000.0
2007-04-24 23:25:00,5.45504,5.45564,5.4549,5.4549,11000000.0
2007-04-24 23:26:00,5.45475,5.45475,5.45455,5.45468,14000000.0
2007-04-24 23:27:00,5.45585,5.45585,5.45514,5.45556,11000000.0
2007-04-24 23:28:00,5.45548,5.45581,5.45455,5.45508,12000000.0
2007-04-24 23:29:00,5.45522,5.45578,5.45463,5.45578,16000000.0
2007-04-24 23:30:00,5.45569,5.45641,5.45525,5.45565,20000000.0
2007-04-24 23:31:00,5.4564,5.4564,5.45508,5.45575,11000000.0
2007-04-24 23:32:00,5.45644,5.45644,5.4552,5.45563,16000000.0
2007-04-24 23:33:00,5.45531,5.45646,5.45531,5.45646,12000000.0
2007-04-24 23:34:00,5.45594,5.45653,5.45566,5.45569,13000000.0
2007-04-24 23:35:00,5.45599,5.45635,5.45512,5.45512,9000000.0
2007-04-24 23:36:00,5.45695,5.45715,5.45562,5.45715,9000000.0
2007-04-24 23:37:00,5.45638,5.45666,5.45593,5.45629,14000000.0
2007-04-24 23:38:00,5.45679,5.45825,5.45667,5.45783,13000000.0
2007-04-24 23:39:00,5.45703,5.45739,5.45661,5.45709,17000000.0
2007-04-24 23:40:00,5.45722,5.45751,5.4566,5.45671,12000000.0
2007-04-24 23:41:00,5.45733,5.45733,5.45577,5.45639,17000000.0
2007-04-24 23:42:00,5.4557,5.45704,5.4557,5.45698,22000000.0
2007-04-24 23:43:00,5.45743,5.45761,5.4566,5.45761,15000000.0
2007-04-24 23:44:00,5.45689,5.4575,5.45631,5.45703,14000000.0
2007-04-24 23:45:00,5.45687,5.45759,5.45629,5.45689,20000000.0
2007-04-24 23:46:00,5.45707,5.45767,5.4567,5.45767,14000000.0
2007-04-24 23:47:00,5.45758,5.45765,5.45647,5.45666,10000000.0
2007-04-24 23:48:00,5.4568,5.45741,5.4564,5.45654,18000000.0
2007-04-24 23:49:00,5.45698,5.45716,5.45612,5.45692,14000000.0
2007-04-24 23:50:00,5.45694,5.45695,5.45576,5.45622,13000000.0
2007-04-24 23:51:00,5.45739,5.45739,5.45598,5.45626,8000000.0
2007-04-24 23:52:00,5.45585,5.45712,5.45585,5.45629,16000000.0
2007-04-24 23:53:00,5.45739,5.45739,5.45599,5.45645,18000000.0
2007-04-24 23:54:00,5.45646,5.45684,5.45581,5.45612,12000000.0
2007-04-24 23:55:00,5.45601,5.45625,5.45595,5.45603,19000000.0
2007-04-24 23:56:00,5.45598,5.45605,5.45585,5.45598,14000000.0
2007-04-24 23:57:00,5.45658,5.45681,5.45574,5.45646,16000000.0
2007-04-24 23:58:00,5.456,5.45657,5.4552,5.4552,13000000.0
2007-04-24 23:59:00,5.45646,5.45698,5.45581,5.45682,14000000.0
2007-04-25 00:00:00,5.4565,5.45664,5.45534,5.45568,17000000.0
2007-04-25 00:01:00,5.45617,5.45674,5.4559,5.4559,12000000.0
2007-04-25 00:02:00,5.45698,5.45705,5.45685,5.45705,15000000.0
2007-04-25 00:03:00,5.45694,5.45748,5.4561,5.45664,14000000.0
2007-04-25 00:04:00,5.4575,5.4579,5.45639,5.45639,12000000.0
2007-04-25 00:05:00,5.45708,5.45792,5.45698,5.45698,12000000.0
2007-04-25 00:06:00,5.45764,5.45805,5.45695,5.4579,12000000.0
2007-04-25 00:07:00,5.45705,5.45737,5.45658,5.45703,11000000.0
2007-04-25 00:08:00,5.45684,5.45751,5.45653,5.45672,15000000.0
2007-04-25 00:09:00,5.4579,5.4579,5.4567,5.4571,12000000.0
2007-04-25 00:10:00,5.45683,5.45711,5.45683,5.45697,19000000.0
2007-04-25 00:11:00,5.45674,5.45704,5.45674,5.45684,8000000.0
2007-04-25 00:12:00,5.458,5.45812,5.45692,5.45698,9000000.0
2007-04-25 00:13:00,5.45715,5.45756,5.45643,5.45712,13000000.0
2007-04-25 00:14:00,5.45733,5.45789,5.45676,5.45789,14000000.0
2007-04-25 00:15:00,5.45719,5.45768,5.45678,5.45678,12000000.0
2007-04-25 00:16:00,5.45759,5.45759,5.45673,5.45717,12000000.0
2007-04-25 00:17:00,5.45768,5.45768,5.45646,5.45756,10000000.0
2007-04-25 00:18:00,5.4573,5.45768,5.45672,5.45672,19000000.0
2007-04-25 00:19:00,5.45685,5.45705,5.45685,5.45685,12000000.0
2007-04-25 00:20:00,5.45766,5.45798,5.4569,5.45798,11000000.0
2007-04-25 00:21:00,5.45715,5.45715,5.45695,5.45715,14000000.0
2007-04-25 00:22:00,5.45734,5.45788,5.45715,5.45738,13000000.0
2007-04-25 00:23:00,5.45698,5.45721,5.45698,5.4571,13000000.0
2007-04-25 00:24:00,5.4575,5.4575,5.4572,5.45725,9000000.0
2007-04-25 00:25:00,5.45695,5.45708,5.45695,5.45708,13000000.0
2007-04-25 00:26:00,5.457,5.4582,5.457,5.45719,14000000.0
2007-04-25 00:27:00,5.45832,5.45862,5.45752,5.45782,15000000.0
2007-04-25 00:28:00,5.45737,5.45764,5.45735,5.45749,7000000.0
2007-04-25 00:29:00,5.45813,5.45813,5.4568,5.45714,17000000.0
2007-04-25 00:30:00,5.45728,5.45751,5.45722,5.45736,9000000.0
2007-04-25 00:31:00,5.45717,5.45725,5.45705,5.45718,13000000.0
2007-04-25 00:32:00,5.4583,5.4583,5.45708,5.45708,8000000.0
2007-04-25 00:33:00,5.45831,5.45858,5.45741,5.45836,19000000.0
2007-04-25 00:34:00,5.45752,5.4586,5.45752,5.45831,15000000.0
2007-04-25 00:35:00,5.45767,5.4583,5.45713,5.45747,12000000.0
2007-04-25 00:36:00,5.45854,5.45856,5.45752,5.45786,15000000.0
2007-04-25 00:37:00,5.45787,5.45798,5.45776,5.45791,15000000.0
2007-04-25 00:38:00,5.45787,5.45813,5.45723,5.45805,18000000.0
2007-04-25 00:39:00,5.45809,5.45843,5.45725,5.45784,20000000.0
2007-04-25 00:40:00,5.45785,5.45785,5.45765,5.45765,10000000.0
2007-04-25 00:41:00,5.45785,5.45805,5.45785,5.45805,9000000.0
2007-04-25 00:42:00,5.45833,5.45843,5.45776,5.45806,16000000.0
2007-04-25 00:43:00,5.45843,5.45884,5.45793,5.45823,16000000.0
2007-04-25 00:44:00,5.45812,5.45881,5.45797,5.45812,10000000.0
2007-04-25 00:45:00,5.45836,5.45901,5.45829,5.45868,16000000.0
2007-04-25 00:46:00,5.45906,5.45942,5.45825,5.45906,12000000.0
2007-04-25 00:47:00,5.459,5.45908,5.45841,5.45841,8000000.0
2007-04-25 00:48:00,5.45912,5.45944,5.4584,5.45878,16000000.0
2007-04-25 00:49:00,5.45882,5.45943,5.45862,5.45895,11000000.0
2007-04-25 00:50:00,5.45849,5.45914,5.45845,5.45858,9000000.0
2007-04-25 00:51:00,5.45858,5.45913,5.45833,5.45876,9000000.0
2007-04-25 00:52:00,5.45834,5.45954,5.45834,5.45895,18000000.0
2007-04-25 00:53:00,5.45903,5.45969,5.45838,5.45868,12000000.0
2007-04-25 00:54:00,5.45891,5.45899,5.45873,5.45876,12000000.0
2007-04-25 00:55:00,5.45923,5.45944,5.45873,5.45944,11000000.0
2007-04-25 00:56:00,5.45893,5.45953,5.45863,5.45896,14000000.0
2007-04-25 00:57:00,5.45875,5.45916,5.45844,5.4591,15000000.0
2007-04-25 00:58:00,5.4587,5.45926,5.45814,5.45877,9000000.0
2007-04-25 00:59:00,5.45883,5.45917,5.45858,5.45879,17000000.0
2007-04-25 01:00:00,5.4585,5.45941,5.45825,5.45829,12000000.0
2007-04-25 01:01:00,5.45905,5.45942,5.45827,5.45855,15000000.0
2007-04-25 01:02:00,5.45835,5.45959,5.45813,5.4592,10000000.0
2007-04-25 01:03:00,5.45975,5.45975,5.45814,5.45864,13000000.0
2007-04-25 01:04:00,5.45949,5.45949,5.45829,5.45875,13000000.0
2007-04-25 01:05:00,5.45821,5.45832,5.45808,5.45824,13000000.0
2007-04-25 01:06:00,5.45814,5.45814,5.45724,5.45724,12000000.0
2007-04-25 01:07:00,5.45843,5.45924,5.45829,5.45924,13000000.0
2007-04-25 01:08:00,5.45892,5.45892,5.45747,5.45838,15000000.0
2007-04-25 01:09:00,5.4589,5.4589,5.45778,5.45792,17000000.0
2007-04-25 01:10:00,5.45824,5.45925,5.45784,5.45925,10000000.0
2007-04-25 01:11:00,5.45925,5.45925,5.45775,5.45791,11000000.0
2007-04-25 01:12:00,5.45787,5.45787,5.45735,5.45747,10000000.0
2007-04-25 01:13:00,5.45685,5.45777,5.45685,5.4573,11000000.0
2007-04-25 01:14:00,5.45736,5.45817,5.45659,5.45758,13000000.0
2007-04-25 01:15:00,5.45778,5.4583,5.45725,5.45826,9000000.0
2007-04-25 01:16:00,5.45704,5.45756,5.45637,5.45644,12000000.0
2007-04-25 01:17:00,5.45696,5.45766,5.45671,5.45694,11000000.0
2007-04-25 01:18:00,5.45618,5.45737,5.45618,5.45668,12000000.0
2007-04-25 01:19:00,5.45618,5.45707,5.45591,5.45608,19000000.0
2007-04-25 01:20:00,5.45648,5.45741,5.45648,5.45654,11000000.0
2007-04-25 01:21:00,5.45635,5.45696,5.45566,5.45605,12000000.0
2007-04-25 01:22:00,5.45668,5.45668,5.45594,5.45622,9000000.0
2007-04-25 01:23:00,5.45642,5.45682,5.45555,5.45582,13000000.0
2007-04-25 01:24:00,5.45525,5.4568,5.45525,5.45632,14000000.0
2007-04-25 01:25:00,5.45629,5.45702,5.45629,5.45688,11000000.0
2007-04-25 01:26:00,5.45743,5.45743,5.45573,5.45672,10000000.0
2007-04-25 01:27:00,5.45677,5.45741,5.45643,5.45643,17000000.0
2007-04-25 01:28:00,5.45665,5.45707,5.45612,5.45691,13000000.0
2007-04-25 01:29:00,5.45691,5.45697,5.45601,5.45667,19000000.0
2007-04-25 01:30:00,5.45598,5.45633,5.45531,5.45588,15000000.0
2007-04-25 01:31:00,5.45528,5.45535,5.45515,5.45535,15000000.0
2007-04-25 01:32:00,5.45591,5.45674,5.45542,5.45638,12000000.0
2007-04-25 01:33:00,5.45606,5.45696,5.4559,5.45659,8000000.0
2007-04-25 01:34:00,5.45591,5.45781,5.45591,5.4565,18000000.0
2007-04-25 01:35:00,5.45727,5.45751,5.45668,5.45731,12000000.0
2007-04-25 01:36:00,5.45719,5.45751,5.45719,5.45726,16000000.0
2007-04-25 01:37:00,5.45732,5.45779,5.45657,5.45702,15000000.0
2007-04-25 01:38:00,5.45809,5.45809,5.45649,5.45709,18000000.0
2007-04-25 01:39:00,5.45753,5.45762,5.45687,5.45693,10000000.0
2007-04-25 01:40:00,5.45668,5.45728,5.45663,5.45676,11000000.0
2007-04-25 01:41:00,5.45732,5.45776,5.45661,5.45719,16000000.0
2007-04-25 01:42:00,5.45723,5.45815,5.45689,5.45689,14000000.0
2007-04-25 01:43:00,5.4568,5.45775,5.45674,5.45753,16000000.0
2007-04-25 01:44:00,5.45762,5.45793,5.45709,5.4573,15000000.0
2007-04-25 01:45:00,5.4565,5.45814,5.4565,5.45791,16000000.0
2007-04-25 01:46:00,5.45722,5.45847,5.45715,5.45781,9000000.0
2007-04-25 01:47:00,5.4581,5.45833,5.4572,5.458,17000000.0
2007-04-25 01:48:00,5.45783,5.45803,5.45681,5.45785,16000000.0
2007-04-25 01:49:00,5.45843,5.45843,5.45755,5.45796,10000000.0
2007-04-25 01:50:00,5.45839,5.45839,5.45739,5.45762,11000000.0
2007-04-25 01:51:00,5.45835,5.45872,5.45727,5.45802,12000000.0
2007-04-25 01:52:00,5.45852,5.45865,5.45789,5.45824,12000000.0
2007-04-25 01:53:00,5.45916,5.45916,5.45779,5.45821,18000000.0
2007-04-25 01:54:00,5.45844,5.45895,5.45748,5.45895,14000000.0
2007-04-25 01:55:00,5.45858,5.45865,5.45769,5.45865,18000000.0
2007-04-25 01:56:00,5.45859,5.45871,5.45772,5.45871,8000000.0
2007-04-25 01:57:00,5.45822,5.45838,5.45753,5.45805,13000000.0
2007-04-25 01:58:00,5.45725,5.45871,5.45725,5.45871,11000000.0
2007-04-25 01:59:00,5.45896,5.45906,5.45782,5.459,11000000.0
2007-04-25 02:00:00,5.45824,5.45949,5.45824,5.45944,16000000.0
2007-04-25 02:01:00,5.46035,5.46035,5.45935,5.45953,21000000.0
2007-04-25 02:02:00,5.46004,5.46024,5.45903,5.45925,10000000.0
2007-04-25 02:03:00,5.45935,5.46017,5.45899,5.4594,8000000.0
2007-04-25 02:04:00,5.46033,5.46078,5.45965,5.46041,14000000.0
2007-04-25 02:05:00,5.46032,5.4607,5.45903,5.45953,14000000.0
2007-04-25 02:06:00,5.4588,5.46023,5.4588,5.45922,15000000.0
2007-04-25 02:07:00,5.4593,5.46013,5.45896,5.45896,10000000.0
2007-04-25 02:08:00,5.46013,5.46102,5.45941,5.46002,16000000.0
2007-04-25 02:09:00,5.46017,5.46086,5.45937,5.4598,18000000.0
2007-04-25 02:10:00,5.46007,5.46128,5.45864,5.46089,16000000.0
2007-04-25 02:11:00,5.461,5.46125,5.4595,5.45998,14000000.0
2007-04-25 02:12:00,5.46139,5.46139,5.45972,5.46049,10000000.0
2007-04-25 02:13:00,5.46091,5.46205,5.46023,5.46127,15000000.0
2007-04-25 02:14:00,5.46124,5.46139,5.46063,5.46127,19000000.0
2007-04-25 02:15:00,5.4617,5.46246,5.46113,5.46113,12000000.0
2007-04-25 02:16:00,5.46135,5.46147,5.46121,5.4613,18000000.0
2007-04-25 02:17:00,5.46103,5.46218,5.46043,5.46218,14000000.0
2007-04-25 02:18:00,5.4611,5.46327,5.461,5.46327,12000000.0
2007-04-25 02:19:00,5.46266,5.46368,5.46211,5.46266,14000000.0
2007-04-25 02:20:00,5.46339,5.46339,5.46194,5.46267,13000000.0
2007-04-25 02:21:00,5.46251,5.46303,5.46218,5.46252,15000000.0
2007-04-25 02:22:00,5.46266,5.46334,5.46195,5.46264,13000000.0
2007-04-25 02:23:00,5.46273,5.46288,5.46181,5.46288,16000000.0
2007-04-25 02:24:00,5.46262,5.46262,5.46152,5.46259,17000000.0
2007-04-25 02:25:00,5.46181,5.46273,5.46132,5.46178,10000000.0
2007-04-25 02:26:00,5.4621,5.46281,5.46136,5.46197,13000000.0
2007-04-25 02:27:00,5.46179,5.46322,5.46148,5.46322,7000000.0
2007-04-25 02:28:00,5.46268,5.46268,5.46097,5.46153,9000000.0
2007-04-25 02:29:00,5.46217,5.46233,5.46088,5.46118,20000000.0
2007-04-25 02:30:00,5.4618,5.46201,5.46093,5.46191,11000000.0
2007-04-25 02:31:00,5.46049,5.46183,5.46049,5.46052,9000000.0
2007-04-25 02:32:00,5.461,5.4618,5.46074,5.46128,13000000.0
2007-04-25 02:33:00,5.46153,5.46202,5.46059,5.46105,14000000.0
2007-04-25 02:34:00,5.461,5.46147,5.46059,5.4611,17000000.0
2007-04-25 02:35:00,5.46159,5.46159,5.46052,5.46148,15000000.0
2007-04-25 02:36:00,5.46101,5.462,5.46047,5.46191,14000000.0
2007-04-25 02:37:00,5.4616,5.46235,5.4609,5.46235,13000000.0
2007-04-25 02:38:00,5.46245,5.46293,5.46131,5.46293,14000000.0
2007-04-25 02:39:00,5.463,5.463,5.46148,5.4618,15000000.0
2007-04-25 02:40:00,5.46243,5.4633,5.46189,5.4625,12000000.0
2007-04-25 02:41:00,5.4626,5.46326,5.4618,5.46247,13000000.0
2007-04-25 02:42:00,5.46268,5.46268,5.46109,5.46109,16000000.0
2007-04-25 02:43:00,5.46157,5.46224,5.461,5.46174,18000000.0
2007-04-25 02:44:00,5.46154,5.46251,5.46134,5.46155,10000000.0
2007-04-25 02:45:00,5.46241,5.46241,5.46112,5.46218,14000000.0
2007-04-25 02:46:00,5.46237,5.46237,5.46028,5.46091,18000000.0
2007-04-25 02:47:00,5.46108,5.46204,5.46053,5.46107,17000000.0
2007-04-25 02:48:00,5.46059,5.46187,5.46016,5.46164,7000000.0
2007-04-25 02:49:00,5.46022,5.46183,5.46019,5.46052,13000000.0
2007-04-25 02:50:00,5.46086,5.46236,5.46073,5.46236,14000000.0
2007-04-25 02:51:00,5.46245,5.46271,5.46111,5.46172,15000000.0
2007-04-25 02:52:00,5.46162,5.46249,5.4613,5.46169,15000000.0
2007-04-25 02:53:00,5.46202,5.46264,5.46128,5.4618,9000000.0
2007-04-25 02:54:00,5.46226,5.46398,5.46183,5.463,13000000.0
2007-04-25 02:55:00,5.46308,5.46308,5.46172,5.462,11000000.0
2007-04-25 02:56:00,5.462,5.46259,5.46073,5.46237,18000000.0
2007-04-25 02:57:00,5.46255,5.46255,5.46131,5.46137,13000000.0
2007-04-25 02:58:00,5.46092,5.46242,5.46082,5.46161,9000000.0
2007-04-25 02:59:00,5.46191,5.46243,5.46173,5.46174,14000000.0
2007-04-25 03:00:00,5.46297,5.46297,5.46108,5.46108,11000000.0
2007-04-25 03:01:00,5.46201,5.46217,5.461,5.46112,11000000.0
2007-04-25 03:02:00,5.46148,5.46183,5.46086,5.46153,11000000.0
2007-04-25 03:03:00,5.46129,5.46199,5.46034,5.46175,23000000.0
2007-04-25 03:04:00,5.46081,5.46201,5.46072,5.46129,11000000.0
2007-04-25 03:05:00,5.4606,5.46184,5.46031,5.46155,17000000.0
2007-04-25 03:06:00,5.46102,5.46202,5.4608,5.46178,9000000.0
2007-04-25 03:07:00,5.46248,5.46248,5.46159,5.46171,15000000.0
2007-04-25 03:08:00,5.46174,5.46221,5.46083,5.46196,12000000.0
2007-04-25 03:09:00,5.46196,5.46212,5.4615,5.46182,15000000.0
2007-04-25 03:10:00,5.46102,5.46241,5.46048,5.46082,19000000.0
2007-04-25 03:11:00,5.46192,5.46192,5.46059,5.46108,15000000.0
2007-04-25 03:12:00,5.462,5.46227,5.46043,5.46129,18000000.0
2007-04-25 03:13:00,5.46171,5.46171,5.46091,5.46145,18000000.0
2007-04-25 03:14:00,5.46215,5.46243,5.46074,5.4612,10000000.0
2007-04-25 03:15:00,5.46108,5.46165,5.46067,5.46108,7000000.0
2007-04-25 03:16:00,5.46136,5.46208,5.46099,5.46208,8000000.0
2007-04-25 03:17:00,5.46004,5.46099,5.4593,5.45998,10000000.0
2007-04-25 03:18:00,5.45926,5.46,5.45845,5.45982,15000000.0
2007-04-25 03:19:00,5.45879,5.45988,5.45871,5.45965,10000000.0
2007-04-25 03:20:00,5.45964,5.46065,5.4593,5.45994,16000000.0
2007-04-25 03:21:00,5.45879,5.45984,5.45836,5.45836,11000000.0
2007-04-25 03:22:00,5.45904,5.4592,5.45834,5.45913,10000000.0
2007-04-25 03:23:00,5.45799,5.45893,5.45733,5.45831,12000000.0
2007-04-25 03:24:00,5.45826,5.45914,5.45771,5.4582,13000000.0
2007-04-25 03:25:00,5.45843,5.45916,5.45812,5.45897,11000000.0
2007-04-25 03:26:00,5.45857,5.45937,5.45805,5.4588,13000000.0
2007-04-25 03:27:00,5.4593,5.45983,5.45798,5.45799,14000000.0
2007-04-25 03:28:00,5.45797,5.45943,5.45762,5.45836,18000000.0
2007-04-25 03:29:00,5.4582,5.45856,5.45731,5.45731,15000000.0
2007-04-25 03:30:00,5.45857,5.45885,5.45737,5.45737,10000000.0
2007-04-25 03:31:00,5.45741,5.45857,5.45687,5.45777,13000000.0
2007-04-25 03:32:00,5.45758,5.45805,5.45709,5.45777,16000000.0
2007-04-25 03:33:00,5.45797,5.45834,5.45693,5.45728,13000000.0
2007-04-25 03:34:00,5.45785,5.45864,5.4574,5.45772,16000000.0
2007-04-25 03:35:00,5.45748,5.4588,5.45727,5.45809,10000000.0
2007-04-25 03:36:00,5.45925,5.45928,5.45735,5.45735,11000000.0
2007-04-25 03:37:00,5.45784,5.45849,5.45729,5.45785,13000000.0
2007-04-25 03:38:00,5.45767,5.45847,5.45712,5.45772,13000000.0
2007-04-25 03:39:00,5.45823,5.45871,5.45771,5.4581,13000000.0
2007-04-25 03:40:00,5.45881,5.45929,5.45774,5.45863,12000000.0
2007-04-25 03:41:00,5.4595,5.4595,5.45759,5.45904,16000000.0
2007-04-25 03:42:00,5.45805,5.45905,5.45721,5.45842,21000000.0
2007-04-25 03:43:00,5.45864,5.45874,5.45756,5.45792,18000000.0
2007-04-25 03:44:00,5.4588,5.4588,5.45761,5.45808,15000000.0
2007-04-25 03:45:00,5.45802,5.45857,5.45776,5.45816,9000000.0
2007-04-25 03:46:00,5.45863,5.45947,5.45825,5.45937,8000000.0
2007-04-25 03:47:00,5.45948,5.45948,5.45853,5.45857,11000000.0
2007-04-25 03:48:00,5.45948,5.45948,5.4584,5.45912,9000000.0
2007-04-25 03:49:00,5.45967,5.45967,5.45854,5.45917,16000000.0
2007-04-25 03:50:00,5.45968,5.45984,5.45895,5.45969,19000000.0
2007-04-25 03:51:00,5.45917,5.45991,5.45878,5.45878,9000000.0
2007-04-25 03:52:00,5.45947,5.46014,5.4588,5.45916,19000000.0
2007-04-25 03:53:00,5.45881,5.45902,5.45872,5.45888,10000000.0
2007-04-25 03:54:00,5.45865,5.46008,5.45865,5.45933,17000000.0
2007-04-25 03:55:00,5.45954,5.45994,5.45869,5.45926,16000000.0
2007-04-25 03:56:00,5.46004,5.46027,5.45893,5.45903,7000000.0
2007-04-25 03:57:00,5.45988,5.46007,5.45896,5.45896,11000000.0
2007-04-25 03:58:00,5.45989,5.45999,5.45867,5.45906,12000000.0
2007-04-25 03:59:00,5.45859,5.4598,5.45818,5.45872,17000000.0
2007-04-25 04:00:00,5.4588,5.45952,5.45808,5.45828,12000000.0
2007-04-25 04:01:00,5.45777,5.45912,5.45777,5.4587,16000000.0
2007-04-25 04:02:00,5.45799,5.45824,5.45772,5.45772,14000000.0
2007-04-25 04:03:00,5.4587,5.45897,5.45774,5.45897,12000000.0
2007-04-25 04:04:00,5.45885,5.45905,5.45885,5.45898,16000000.0
2007-04-25 04:05:00,5.45816,5.45816,5.45778,5.45792,13000000.0
2007-04-25 04:06:00,5.45781,5.45897,5.45737,5.45737,16000000.0
2007-04-25 04:07:00,5.45782,5.4589,5.45741,5.45741,13000000.0
2007-04-25 04:08:00,5.45926,5.45926,5.45804,5.4584,14000000.0
2007-04-25 04:09:00,5.45834,5.45914,5.45786,5.45854,10000000.0
2007-04-25 04:10:00,5.45772,5.45833,5.45772,5.45783,12000000.0
2007-04-25 04:11:00,5.45869,5.45882,5.45863,5.45863,14000000.0
2007-04-25 04:12:00,5.45808,5.45897,5.45732,5.4582,19000000.0
2007-04-25 04:13:00,5.45838,5.4585,5.45684,5.4582,20000000.0
2007-04-25 04:14:00,5.45905,5.45905,5.45792,5.45853,12000000.0
2007-04-25 04:15:00,5.45875,5.45897,5.45757,5.45808,8000000.0
2007-04-25 04:16:00,5.45852,5.45908,5.45773,5.45815,13000000.0
2007-04-25 04:17:00,5.45923,5.45923,5.45723,5.45801,15000000.0
2007-04-25 04:18:00,5.45769,5.45866,5.45749,5.45791,9000000.0
2007-04-25 04:19:00,5.45774,5.45823,5.45721,5.45721,12000000.0
2007-04-25 04:20:00,5.4584,5.45847,5.45698,5.45847,9000000.0
2007-04-25 04:21:00,5.45702,5.45885,5.45655,5.45796,17000000.0
2007-04-25 04:22:00,5.45769,5.45838,5.45735,5.45783,14000000.0
2007-04-25 04:23:00,5.45767,5.45914,5.45751,5.45843,10000000.0
2007-04-25 04:24:00,5.45899,5.45964,5.45826,5.45902,12000000.0
2007-04-25 04:25:00,5.45901,5.45934,5.45829,5.45829,10000000.0
2007-04-25 04:26:00,5.45876,5.45932,5.45825,5.45932,7000000.0
2007-04-25 04:27:00,5.45829,5.46,5.45809,5.45914,15000000.0
2007-04-25 04:28:00,5.45858,5.4599,5.4584,5.4599,7000000.0
2007-04-25 04:29:00,5.45888,5.4598,5.45806,5.4598,14000000.0
2007-04-25 04:30:00,5.45869,5.45907,5.45821,5.45844,11000000.0
2007-04-25 04:31:00,5.45977,5.45977,5.45849,5.45862,15000000.0
2007-04-25 04:32:00,5.45885,5.45958,5.45847,5.45852,17000000.0
2007-04-25 04:33:00,5.45812,5.45831,5.45809,5.45814,14000000.0
2007-04-25 04:34:00,5.45896,5.45896,5.45781,5.45838,9000000.0
2007-04-25 04:35:00,5.45768,5.45895,5.45768,5.4582,12000000.0
2007-04-25 04:36:00,5.45844,5.45889,5.45764,5.45829,12000000.0
2007-04-25 04:37:00,5.45905,5.45915,5.45773,5.45845,12000000.0
2007-04-25 04:38:00,5.45892,5.45923,5.45824,5.45883,11000000.0
2007-04-25 04:39:00,5.4589,5.45911,5.45813,5.45836,17000000.0
2007-04-25 04:40:00,5.45829,5.45912,5.45808,5.45822,9000000.0
2007-04-25 04:41:00,5.45919,5.45919,5.45802,5.45864,10000000.0
2007-04-25 04:42:00,5.4589,5.45922,5.45823,5.45865,8000000.0
2007-04-25 04:43:00,5.45962,5.45979,5.45829,5.45896,18000000.0
2007-04-25 04:44:00,5.45775,5.45935,5.45775,5.45916,9000000.0
2007-04-25 04:45:00,5.45775,5.45775,5.45755,5.45767,9000000.0
2007-04-25 04:46:00,5.45899,5.45963,5.45799,5.45902,16000000.0
2007-04-25 04:47:00,5.45864,5.4595,5.45816,5.45816,12000000.0
2007-04-25 04:48:00,5.45891,5.45963,5.45837,5.45876,10000000.0
2007-04-25 04:49:00,5.45917,5.45977,5.45876,5.45882,16000000.0
2007-04-25 04:50:00,5.45868,5.45985,5.45848,5.4593,16000000.0
2007-04-25 04:51:00,5.45857,5.45946,5.45798,5.45827,20000000.0
2007-04-25 04:52:00,5.45829,5.45961,5.45806,5.45883,13000000.0
2007-04-25 04:53:00,5.45824,5.45897,5.45803,5.45861,11000000.0
2007-04-25 04:54:00,5.45896,5.4595,5.4583,5.45894,11000000.0
2007-04-25 04:55:00,5.45851,5.45956,5.45815,5.45921,12000000.0
2007-04-25 04:56:00,5.45947,5.4597,5.45838,5.45896,16000000.0
2007-04-25 04:57:00,5.45845,5.45911,5.4582,5.45911,7000000.0
2007-04-25 04:58:00,5.45845,5.45865,5.45845,5.45845,13000000.0
2007-04-25 04:59:00,5.45935,5.45955,5.45935,5.45948,17000000.0
2007-04-25 05:00:00,5.45959,5.45976,5.45951,5.45961,10000000.0
2007-04-25 05:01:00,5.45968,5.45968,5.45944,5.45965,13000000.0
2007-04-25 05:02:00,5.45865,5.45905,5.45777,5.45851,18000000.0
2007-04-25 05:03:00,5.4586,5.45895,5.45777,5.45863,9000000.0
2007-04-25 05:04:00,5.45925,5.45952,5.45782,5.45798,12000000.0
2007-04-25 05:05:00,5.45868,5.45922,5.45845,5.45918,10000000.0
2007-04-25 05:06:00,5.4589,5.45911,5.45822,5.45874,20000000.0
2007-04-25 05:07:00,5.45923,5.45923,5.4578,5.45921,10000000.0
2007-04-25 05:08:00,5.45897,5.45941,5.45802,5.45893,17000000.0
2007-04-25 05:09:00,5.45778,5.45876,5.45745,5.45876,15000000.0
2007-04-25 05:10:00,5.45784,5.45874,5.4575,5.4579,10000000.0
2007-04-25 05:11:00,5.45814,5.45881,5.45734,5.4578,16000000.0
2007-04-25 05:12:00,5.45694,5.45737,5.45694,5.45714,7000000.0
2007-04-25 05:13:00,5.45817,5.45817,5.45675,5.45675,12000000.0
2007-04-25 05:14:00,5.45783,5.45842,5.45703,5.45754,14000000.0
2007-04-25 05:15:00,5.45764,5.45836,5.45672,5.45713,16000000.0
2007-04-25 05:16:00,5.45771,5.45839,5.45706,5.45787,15000000.0
2007-04-25 05:17:00,5.45798,5.45815,5.45717,5.45755,10000000.0
2007-04-25 05:18:00,5.45737,5.45748,5.45724,5.45726,13000000.0
2007-04-25 05:19:00,5.45737,5.45856,5.4572,5.45842,13000000.0
2007-04-25 05:20:00,5.45769,5.4577,5.45735,5.45744,20000000.0
2007-04-25 05:21:00,5.45818,5.45872,5.45756,5.45797,9000000.0
2007-04-25 05:22:00,5.45853,5.45853,5.45713,5.458,17000000.0
2007-04-25 05:23:00,5.45868,5.45868,5.45761,5.45793,14000000.0
2007-04-25 05:24:00,5.45915,5.45915,5.45725,5.45772,19000000.0
2007-04-25 05:25:00,5.45859,5.45862,5.45716,5.45716,13000000.0
2007-04-25 05:26:00,5.45875,5.45887,5.45695,5.45695,13000000.0
2007-04-25 05:27:00,5.45813,5.4584,5.45721,5.45744,13000000.0
2007-04-25 05:28:00,5.45761,5.45838,5.45741,5.45782,10000000.0
2007-04-25 05:29:00,5.45919,5.45919,5.4576,5.4576,17000000.0
2007-04-25 05:30:00,5.45842,5.45876,5.4573,5.45778,21000000.0
2007-04-25 05:31:00,5.45765,5.45848,5.45729,5.45794,13000000.0
2007-04-25 05:32:00,5.4578,5.45834,5.45686,5.45773,16000000.0
2007-04-25 05:33:00,5.45712,5.45774,5.45629,5.45674,13000000.0
2007-04-25 05:34:00,5.45733,5.45775,5.45641,5.45729,13000000.0
2007-04-25 05:35:00,5.45699,5.45757,5.4564,5.45698,14000000.0
2007-04-25 05:36:00,5.45736,5.45814,5.45646,5.4566,18000000.0
2007-04-25 05:37:00,5.45713,5.45765,5.45683,5.45719,12000000.0
2007-04-25 05:38:00,5.45675,5.45732,5.45602,5.4571,13000000.0
2007-04-25 05:39:00,5.45644,5.45819,5.45644,5.45697,21000000.0
2007-04-25 05:40:00,5.45818,5.45818,5.45649,5.4574,14000000.0
2007-04-25 05:41:00,5.45678,5.45771,5.45663,5.45714,13000000.0
2007-04-25 05:42:00,5.45737,5.45802,5.45707,5.45723,8000000.0
2007-04-25 05:43:00,5.4576,5.458,5.45649,5.45743,13000000.0
2007-04-25 05:44:00,5.45769,5.45775,5.45607,5.45607,13000000.0
2007-04-25 05:45:00,5.45697,5.4584,5.45684,5.45732,24000000.0
2007-04-25 05:46:00,5.45709,5.45827,5.45673,5.45732,14000000.0
2007-04-25 05:47:00,5.45661,5.45665,5.45618,5.45648,11000000.0
2007-04-25 05:48:00,5.45735,5.45769,5.45617,5.45617,18000000.0
2007-04-25 05:49:00,5.45699,5.45727,5.45622,5.45671,10000000.0
2007-04-25 05:50:00,5.45612,5.4571,5.45594,5.45705,10000000.0
2007-04-25 05:51:00,5.45731,5.45755,5.45627,5.45667,11000000.0
2007-04-25 05:52:00,5.4577,5.45804,5.45675,5.45704,19000000.0
2007-04-25 05:53:00,5.45796,5.45796,5.45643,5.45677,15000000.0
2007-04-25 05:54:00,5.45755,5.45824,5.45717,5.45753,7000000.0
2007-04-25 05:55:00,5.45763,5.45823,5.45709,5.45722,12000000.0
2007-04-25 05:56:00,5.45776,5.45828,5.45715,5.45747,16000000.0
2007-04-25 05:57:00,5.45678,5.45799,5.45678,5.45704,11000000.0
2007-04-25 05:58:00,5.45731,5.45841,5.4567,5.45721,22000000.0
2007-04-25 05:59:00,5.45721,5.45834,5.45721,5.45799,9000000.0
2007-04-25 06:00:00,5.45796,5.45822,5.45742,5.45793,17000000.0
2007-04-25 06:01:00,5.45834,5.45834,5.45678,5.45769,18000000.0
2007-04-25 06:02:00,5.45886,5.45886,5.45751,5.45815,18000000.0
2007-04-25 06:03:00,5.45682,5.45827,5.45682,5.45772,16000000.0
2007-04-25 06:04:00,5.4586,5.4586,5.45752,5.45844,8000000.0
2007-04-25 06:05:00,5.45925,5.45952,5.45825,5.45851,10000000.0
2007-04-25 06:06:00,5.45944,5.45996,5.45841,5.45841,27000000.0
2007-04-25 06:07:00,5.45957,5.45961,5.45836,5.45912,17000000.0
2007-04-25 06:08:00,5.45907,5.45994,5.45902,5.4593,14000000.0
2007-04-25 06:09:00,5.45885,5.46037,5.4582,5.45925,13000000.0
2007-04-25 06:10:00,5.45869,5.45908,5.45847,5.45908,14000000.0
2007-04-25 06:11:00,5.45845,5.45989,5.45845,5.4589,16000000.0
2007-04-25 06:12:00,5.45878,5.46005,5.45842,5.45966,17000000.0
2007-04-25 06:13:00,5.45943,5.4599,5.45899,5.45943,14000000.0
2007-04-25 06:14:00,5.45914,5.46037,5.45914,5.46037,12000000.0
2007-04-25 06:15:00,5.46045,5.46097,5.45968,5.46012,13000000.0
2007-04-25 06:16:00,5.46066,5.46066,5.45902,5.45967,14000000.0
2007-04-25 06:17:00,5.45972,5.46052,5.45922,5.45969,11000000.0
2007-04-25 06:18:00,5.45973,5.46058,5.45928,5.46021,12000000.0
2007-04-25 06:19:00,5.45965,5.46064,5.45915,5.46064,19000000.0
2007-04-25 06:20:00,5.45997,5.4607,5.45954,5.4607,11000000.0
2007-04-25 06:21:00,5.45943,5.46043,5.45943,5.46043,9000000.0
2007-04-25 06:22:00,5.46012,5.46015,5.45929,5.4599,22000000.0
2007-04-25 06:23:00,5.46012,5.46062,5.45902,5.45902,18000000.0
2007-04-25 06:24:00,5.45925,5.45988,5.45865,5.45988,8000000.0
2007-04-25 06:25:00,5.45902,5.4593,5.45853,5.45854,9000000.0
2007-04-25 06:26:00,5.45971,5.45971,5.45822,5.45822,13000000.0
2007-04-25 06:27:00,5.45909,5.46003,5.45844,5.45904,15000000.0
2007-04-25 06:28:00,5.45909,5.4598,5.45813,5.45828,18000000.0
2007-04-25 06:29:00,5.45913,5.46019,5.45827,5.45872,16000000.0
2007-04-25 06:30:00,5.4586,5.45965,5.45853,5.45945,10000000.0
2007-04-25 06:31:00,5.45907,5.46018,5.45871,5.45906,13000000.0
2007-04-25 06:32:00,5.45891,5.45978,5.45891,5.4595,10000000.0
2007-04-25 06:33:00,5.46023,5.46023,5.45921,5.45952,10000000.0
2007-04-25 06:34:00,5.45878,5.45968,5.4587,5.45946,15000000.0
2007-04-25 06:35:00,5.4599,5.46014,5.4587,5.45983,13000000.0
2007-04-25 06:36:00,5.45958,5.45998,5.45852,5.45927,23000000.0
2007-04-25 06:37:00,5.46003,5.46003,5.45886,5.45921,11000000.0
2007-04-25 06:38:00,5.45957,5.45978,5.45871,5.45924,17000000.0
2007-04-25 06:39:00,5.45952,5.45993,5.45911,5.45947,8000000.0
2007-04-25 06:40:00,5.45903,5.46022,5.45884,5.46022,15000000.0
2007-04-25 06:41:00,5.45978,5.46012,5.45947,5.45947,15000000.0
2007-04-25 06:42:00,5.45995,5.46078,5.45896,5.45896,16000000.0
2007-04-25 06:43:00,5.45927,5.4605,5.45922,5.46001,12000000.0
2007-04-25 06:44:00,5.45937,5.46038,5.45901,5.4595,13000000.0
2007-04-25 06:45:00,5.45983,5.46023,5.45912,5.45945,14000000.0
2007-04-25 06:46:00,5.45975,5.46019,5.45931,5.46019,12000000.0
2007-04-25 06:47:00,5.45922,5.46014,5.4589,5.45927,11000000.0
2007-04-25 06:48:00,5.45982,5.45995,5.45902,5.45945,15000000.0
2007-04-25 06:49:00,5.45954,5.46074,5.45909,5.46008,17000000.0
2007-04-25 06:50:00,5.45971,5.46027,5.45923,5.46027,13000000.0
2007-04-25 06:51:00,5.46097,5.46101,5.45955,5.45979,8000000.0
2007-04-25 06:52:00,5.46016,5.46076,5.45913,5.46009,14000000.0
2007-04-25 06:53:00,5.4601,5.46015,5.45966,5.45976,13000000.0
2007-04-25 06:54:00,5.45998,5.46005,5.45985,5.45997,8000000.0
2007-04-25 06:55:00,5.45968,5.46096,5.45968,5.46096,10000000.0
2007-04-25 06:56:00,5.46022,5.46104,5.46022,5.4607,11000000.0
2007-04-25 06:57:00,5.46105,5.46105,5.45997,5.46038,17000000.0
2007-04-25 06:58:00,5.45986,5.46128,5.45986,5.46069,12000000.0
2007-04-25 06:59:00,5.46042,5.4612,5.45991,5.46072,14000000.0
2007-04-25 07:00:00,5.46107,5.46107,5.45995,5.45995,11000000.0
2007-04-25 07:01:00,5.46056,5.46085,5.4599,5.4599,10000000.0
2007-04-25 07:02:00,5.46037,5.46165,5.45926,5.45926,14000000.0
2007-04-25 07:03:00,5.45996,5.46114,5.45967,5.46104,7000000.0
2007-04-25 07:04:00,5.46039,5.46147,5.46039,5.46098,16000000.0
2007-04-25 07:05:00,5.46118,5.46158,5.4603,5.46031,15000000.0
2007-04-25 07:06:00,5.45991,5.46095,5.45972,5.45994,16000000.0
2007-04-25 07:07:00,5.46043,5.4609,5.45944,5.46058,12000000.0
2007-04-25 07:08:00,5.46044,5.46131,5.45997,5.46131,8000000.0
2007-04-25 07:09:00,5.46109,5.4612,5.46031,5.46031,8000000.0
2007-04-25 07:10:00,5.46164,5.46164,5.4596,5.46114,16000000.0
2007-04-25 07:11:00,5.46109,5.46134,5.46004,5.46065,17000000.0
2007-04-25 07:12:00,5.46092,5.46124,5.46029,5.46093,20000000.0
2007-04-25 07:13:00,5.46066,5.46121,5.45991,5.46056,18000000.0
2007-04-25 07:14:00,5.46006,5.46094,5.45992,5.46085,11000000.0
2007-04-25 07:15:00,5.46111,5.46119,5.46011,5.46059,18000000.0
2007-04-25 07:16:00,5.46005,5.46116,5.45986,5.45986,18000000.0
2007-04-25 07:17:00,5.46079,5.461,5.46005,5.461,12000000.0
2007-04-25 07:18:00,5.46055,5.46076,5.46009,5.46065,18000000.0
2007-04-25 07:19:00,5.46091,5.46091,5.45963,5.46022,14000000.0
2007-04-25 07:20:00,5.46014,5.46101,5.45941,5.46023,18000000.0
2007-04-25 07:21:00,5.46066,5.46072,5.45961,5.4597,13000000.0
2007-04-25 07:22:00,5.46074,5.46133,5.45968,5.46062,14000000.0
2007-04-25 07:23:00,5.46135,5.46193,5.46054,5.46073,15000000.0
2007-04-25 07:24:00,5.46137,5.46177,5.46067,5.46116,16000000.0
2007-04-25 07:25:00,5.46204,5.46204,5.4608,5.46112,15000000.0
2007-04-25 07:26:00,5.46142,5.46194,5.46085,5.46143,13000000.0
2007-04-25 07:27:00,5.46129,5.4618,5.46089,5.4618,12000000.0
2007-04-25 07:28:00,5.46212,5.46212,5.46186,5.46192,22000000.0
2007-04-25 07:29:00,5.46038,5.4617,5.46038,5.46146,16000000.0
2007-04-25 07:30:00,5.46087,5.46133,5.45977,5.46107,14000000.0
2007-04-25 07:31:00,5.46043,5.46118,5.45982,5.46013,13000000.0
2007-04-25 07:32:00,5.4613,5.4613,5.45976,5.4609,9000000.0
2007-04-25 07:33:00,5.46012,5.46034,5.45954,5.45957,7000000.0
2007-04-25 07:34:00,5.46086,5.46086,5.45945,5.45986,18000000.0
2007-04-25 07:35:00,5.4596,5.46037,5.45914,5.45969,9000000.0
2007-04-25 07:36:00,5.46086,5.46086,5.45924,5.45986,13000000.0
2007-04-25 07:37:00,5.45986,5.46072,5.45978,5.45998,11000000.0
2007-04-25 07:38:00,5.46012,5.46071,5.46004,5.46028,11000000.0
2007-04-25 07:39:00,5.45969,5.46107,5.4596,5.46014,19000000.0
2007-04-25 07:40:00,5.45987,5.46062,5.45952,5.46056,11000000.0
2007-04-25 07:41:00,5.45957,5.46051,5.45941,5.46048,7000000.0
2007-04-25 07:42:00,5.46032,5.46067,5.45978,5.46004,13000000.0
2007-04-25 07:43:00,5.4599,5.46045,5.45888,5.45925,14000000.0
2007-04-25 07:44:00,5.45887,5.45951,5.45817,5.45861,10000000.0
2007-04-25 07:45:00,5.45865,5.45926,5.45784,5.45857,8000000.0
2007-04-25 07:46:00,5.45827,5.45878,5.45726,5.45726,13000000.0
2007-04-25 07:47:00,5.45799,5.45864,5.45696,5.45863,15000000.0
2007-04-25 07:48:00,5.45744,5.45924,5.45744,5.45812,13000000.0
2007-04-25 07:49:00,5.4579,5.45854,5.45761,5.45772,10000000.0
2007-04-25 07:50:00,5.4575,5.45912,5.4575,5.45912,17000000.0
2007-04-25 07:51:00,5.45868,5.45946,5.45784,5.45864,16000000.0
2007-04-25 07:52:00,5.45886,5.45886,5.45732,5.45773,13000000.0
2007-04-25 07:53:00,5.45738,5.4575,5.4563,5.4563,10000000.0
2007-04-25 07:54:00,5.45774,5.45785,5.45664,5.45719,11000000.0
2007-04-25 07:55:00,5.45716,5.45761,5.45694,5.45757,12000000.0
2007-04-25 07:56:00,5.4569,5.45771,5.45678,5.45696,13000000.0
2007-04-25 07:57:00,5.45751,5.45751,5.45645,5.45693,8000000.0
2007-04-25 07:58:00,5.45693,5.45776,5.45618,5.45726,14000000.0
2007-04-25 07:59:00,5.45791,5.45791,5.45611,5.45708,15000000.0
2007-04-25 08:00:00,5.45852,5.45869,5.45691,5.45786,10000000.0
2007-04-25 08:01:00,5.45806,5.45806,5.45661,5.45747,13000000.0
2007-04-25 08:02:00,5.45748,5.45815,5.45693,5.45734,14000000.0
2007-04-25 08:03:00,5.45705,5.45771,5.4562,5.4562,12000000.0
2007-04-25 08:04:00,5.45672,5.45768,5.45552,5.45657,16000000.0
2007-04-25 08:05:00,5.457,5.457,5.45525,5.4559,14000000.0
2007-04-25 08:06:00,5.45635,5.45794,5.45635,5.45771,19000000.0
2007-04-25 08:07:00,5.45653,5.45782,5.45638,5.45703,19000000.0
2007-04-25 08:08:00,5.45747,5.45804,5.45621,5.45804,11000000.0
2007-04-25 08:09:00,5.45641,5.45652,5.45431,5.45528,10000000.0
2007-04-25 08:10:00,5.45617,5.45644,5.45509,5.45629,16000000.0
2007-04-25 08:11:00,5.45549,5.45661,5.45549,5.4563,9000000.0
2007-04-25 08:12:00,5.45574,5.45668,5.45515,5.45567,10000000.0
2007-04-25 08:13:00,5.45562,5.45629,5.45505,5.45505,11000000.0
2007-04-25 08:14:00,5.45566,5.45633,5.45502,5.456,12000000.0
2007-04-25 08:15:00,5.45493,5.45581,5.45413,5.45439,15000000.0
2007-04-25 08:16:00,5.45407,5.45568,5.45369,5.4549,14000000.0
2007-04-25 08:17:00,5.4544,5.45616,5.45433,5.45616,10000000.0
2007-04-25 08:18:00,5.45629,5.45629,5.45467,5.45522,9000000.0
2007-04-25 08:19:00,5.45532,5.45586,5.45473,5.45484,11000000.0
2007-04-25 08:20:00,5.45473,5.45567,5.45428,5.4553,11000000.0
2007-04-25 08:21:00,5.45502,5.45565,5.4544,5.45503,20000000.0
2007-04-25 08:22:00,5.45569,5.4559,5.45382,5.45417,8000000.0
2007-04-25 08:23:00,5.45422,5.45564,5.45368,5.45383,12000000.0
2007-04-25 08:24:00,5.4553,5.45618,5.45473,5.45606,13000000.0
2007-04-25 08:25:00,5.45555,5.45626,5.4546,5.45557,12000000.0
2007-04-25 08:26:00,5.45588,5.45588,5.45412,5.45469,13000000.0
2007-04-25 08:27:00,5.45417,5.45502,5.45378,5.45491,11000000.0
2007-04-25 08:28:00,5.45423,5.45487,5.45396,5.45481,8000000.0
2007-04-25 08:29:00,5.45438,5.4553,5.45397,5.45406,12000000.0
2007-04-25 08:30:00,5.4544,5.45446,5.4535,5.4535,11000000.0
2007-04-25 08:31:00,5.45416,5.45505,5.45385,5.45482,10000000.0
2007-04-25 08:32:00,5.45449,5.45494,5.45287,5.45392,13000000.0
2007-04-25 08:33:00,5.45394,5.4544,5.45336,5.45336,11000000.0
2007-04-25 08:34:00,5.45356,5.4549,5.45239,5.45426,17000000.0
2007-04-25 08:35:00,5.45389,5.45447,5.45315,5.45447,11000000.0
2007-04-25 08:36:00,5.4533,5.45334,5.45188,5.45334,10000000.0
2007-04-25 08:37:00,5.45345,5.45389,5.45277,5.45309,9000000.0
2007-04-25 08:38:00,5.45331,5.45403,5.45105,5.45286,18000000.0
2007-04-25 08:39:00,5.452,5.45289,5.45182,5.45182,8000000.0
2007-04-25 08:40:00,5.45229,5.45232,5.45154,5.45214,7000000.0
2007-04-25 08:41:00,5.4529,5.45326,5.45189,5.45248,16000000.0
2007-04-25 08:42:00,5.45218,5.45309,5.45195,5.45239,14000000.0
2007-04-25 08:43:00,5.45232,5.45386,5.45232,5.4536,12000000.0
2007-04-25 08:44:00,5.45249,5.45418,5.45228,5.45418,9000000.0
2007-04-25 08:45:00,5.45388,5.45418,5.45269,5.4533,18000000.0
2007-04-25 08:46:00,5.45424,5.45424,5.45249,5.45289,14000000.0
2007-04-25 08:47:00,5.45338,5.45416,5.45195,5.45357,18000000.0
2007-04-25 08:48:00,5.45215,5.45378,5.45206,5.4529,12000000.0
2007-04-25 08:49:00,5.45344,5.45399,5.45155,5.45359,14000000.0
2007-04-25 08:50:00,5.45271,5.45434,5.45271,5.45365,16000000.0
2007-04-25 08:51:00,5.45462,5.45462,5.45283,5.45397,21000000.0
2007-04-25 08:52:00,5.45351,5.45451,5.45305,5.45332,20000000.0
2007-04-25 08:53:00,5.45401,5.455,5.45372,5.45453,7000000.0
2007-04-25 08:54:00,5.45531,5.45572,5.45408,5.455,17000000.0
2007-04-25 08:55:00,5.45553,5.45553,5.45422,5.45489,12000000.0
2007-04-25 08:56:00,5.45398,5.45556,5.45365,5.45365,17000000.0
2007-04-25 08:57:00,5.45491,5.45491,5.45261,5.4545,16000000.0
2007-04-25 08:58:00,5.45411,5.45439,5.45317,5.45381,12000000.0
2007-04-25 08:59:00,5.45467,5.45467,5.45317,5.45368,13000000.0
2007-04-25 09:00:00,5.45446,5.4551,5.45345,5.4551,17000000.0
2007-04-25 09:01:00,5.45446,5.45528,5.45333,5.45375,13000000.0
2007-04-25 09:02:00,5.45434,5.45472,5.45338,5.45457,8000000.0
2007-04-25 09:03:00,5.45392,5.45476,5.4531,5.45437,16000000.0
2007-04-25 09:04:00,5.45368,5.45423,5.45296,5.45296,8000000.0
2007-04-25 09:05:00,5.45481,5.45482,5.45393,5.45475,11000000.0
2007-04-25 09:06:00,5.45369,5.45416,5.4533,5.45415,10000000.0
2007-04-25 09:07:00,5.45386,5.45405,5.45294,5.45386,10000000.0
2007-04-25 09:08:00,5.4541,5.45451,5.45408,5.45451,19000000.0
2007-04-25 09:09:00,5.45277,5.45384,5.4523,5.45384,16000000.0
2007-04-25 09:10:00,5.45365,5.45432,5.45309,5.45366,8000000.0
2007-04-25 09:11:00,5.45424,5.45478,5.45302,5.45421,11000000.0
2007-04-25 09:12:00,5.45354,5.45457,5.45282,5.45354,16000000.0
2007-04-25 09:13:00,5.45303,5.45446,5.45296,5.45427,15000000.0
2007-04-25 09:14:00,5.45357,5.4546,5.45296,5.45311,17000000.0
2007-04-25 09:15:00,5.45426,5.45436,5.45319,5.45383,12000000.0
2007-04-25 09:16:00,5.45411,5.45508,5.45366,5.45508,14000000.0
2007-04-25 09:17:00,5.45465,5.4554,5.45417,5.45521,14000000.0
2007-04-25 09:18:00,5.45557,5.45597,5.45439,5.45597,18000000.0
2007-04-25 09:19:00,5.45561,5.45675,5.45453,5.45655,14000000.0
2007-04-25 09:20:00,5.4566,5.45662,5.45463,5.45463,18000000.0
2007-04-25 09:21:00,5.4563,5.4563,5.45403,5.45458,17000000.0
2007-04-25 09:22:00,5.45463,5.45526,5.45387,5.45526,13000000.0
2007-04-25 09:23:00,5.45483,5.45506,5.4537,5.45401,12000000.0
2007-04-25 09:24:00,5.45393,5.45485,5.45313,5.45416,14000000.0
2007-04-25 09:25:00,5.4548,5.45496,5.4538,5.45465,9000000.0
2007-04-25 09:26:00,5.45477,5.4554,5.4541,5.4541,13000000.0
2007-04-25 09:27:00,5.45589,5.45599,5.45572,5.45577,13000000.0
2007-04-25 09:28:00,5.45576,5.45593,5.45408,5.45502,19000000.0
2007-04-25 09:29:00,5.45605,5.457,5.45508,5.45652,14000000.0
2007-04-25 09:30:00,5.45728,5.45755,5.45586,5.45593,15000000.0
2007-04-25 09:31:00,5.4569,5.45803,5.4561,5.45803,11000000.0
2007-04-25 09:32:00,5.45792,5.45806,5.45669,5.45712,16000000.0
2007-04-25 09:33:00,5.45786,5.4582,5.45665,5.45773,9000000.0
2007-04-25 09:34:00,5.45734,5.4578,5.45616,5.4578,18000000.0
2007-04-25 09:35:00,5.45783,5.45783,5.45639,5.45774,14000000.0
2007-04-25 09:36:00,5.45745,5.45791,5.45604,5.45604,16000000.0
2007-04-25 09:37:00,5.45627,5.45748,5.45545,5.45545,20000000.0
2007-04-25 09:38:00,5.45616,5.45691,5.45462,5.4562,19000000.0
2007-04-25 09:39:00,5.45572,5.45585,5.45372,5.45476,16000000.0
2007-04-25 09:40:00,5.45599,5.45599,5.45426,5.45466,12000000.0
2007-04-25 09:41:00,5.45542,5.45567,5.45405,5.45567,18000000.0
2007-04-25 09:42:00,5.45634,5.45646,5.45516,5.45621,16000000.0
2007-04-25 09:43:00,5.45585,5.45612,5.45585,5.45597,15000000.0
2007-04-25 09:44:00,5.45606,5.45634,5.45499,5.45619,13000000.0
2007-04-25 09:45:00,5.45617,5.45695,5.45551,5.45644,13000000.0
2007-04-25 09:46:00,5.45717,5.45734,5.45563,5.45726,17000000.0
2007-04-25 09:47:00,5.4571,5.45798,5.45611,5.45751,13000000.0
2007-04-25 09:48:00,5.45751,5.45785,5.45609,5.45697,16000000.0
2007-04-25 09:49:00,5.45715,5.45778,5.45611,5.45693,17000000.0
2007-04-25 09:50:00,5.45736,5.45808,5.4566,5.45772,12000000.0
2007-04-25 09:51:00,5.4565,5.45774,5.45638,5.45677,16000000.0
2007-04-25 09:52:00,5.45588,5.45721,5.45578,5.45698,16000000.0
2007-04-25 09:53:00,5.45714,5.45714,5.45455,5.45482,15000000.0
2007-04-25 09:54:00,5.45499,5.45631,5.45483,5.45623,15000000.0
2007-04-25 09:55:00,5.45587,5.45636,5.45383,5.45383,15000000.0
2007-04-25 09:56:00,5.45515,5.45569,5.45415,5.45481,17000000.0
2007-04-25 09:57:00,5.45528,5.45723,5.45527,5.4566,12000000.0
2007-04-25 09:58:00,5.45667,5.4576,5.45571,5.45692,14000000.0
2007-04-25 09:59:00,5.45641,5.45745,5.45578,5.45732,10000000.0
2007-04-25 10:00:00,5.4558,5.4571,5.45477,5.45477,11000000.0
2007-04-25 10:01:00,5.45547,5.45676,5.45423,5.45525,24000000.0
2007-04-25 10:02:00,5.4558,5.45628,5.45437,5.45502,14000000.0
2007-04-25 10:03:00,5.45547,5.45608,5.45412,5.45473,16000000.0
2007-04-25 10:04:00,5.45614,5.45618,5.45239,5.45476,10000000.0
2007-04-25 10:05:00,5.45434,5.45519,5.45377,5.45508,10000000.0
2007-04-25 10:06:00,5.45509,5.45601,5.45433,5.45551,9000000.0
2007-04-25 10:07:00,5.45346,5.45585,5.45333,5.45555,11000000.0
2007-04-25 10:08:00,5.45441,5.45594,5.45435,5.4557,9000000.0
2007-04-25 10:09:00,5.45596,5.45604,5.455,5.45568,11000000.0
2007-04-25 10:10:00,5.45546,5.45546,5.45363,5.45469,15000000.0
2007-04-25 10:11:00,5.4532,5.45511,5.45236,5.45255,16000000.0
2007-04-25 10:12:00,5.45417,5.45472,5.45283,5.45315,19000000.0
2007-04-25 10:13:00,5.4548,5.4548,5.45319,5.45438,9000000.0
2007-04-25 10:14:00,5.45334,5.45377,5.45248,5.45345,11000000.0
2007-04-25 10:15:00,5.45343,5.45459,5.45291,5.45459,8000000.0
2007-04-25 10:16:00,5.45372,5.45444,5.45321,5.45371,17000000.0
2007-04-25 10:17:00,5.45373,5.45495,5.45332,5.45442,16000000.0
2007-04-25 10:18:00,5.45332,5.45403,5.45236,5.45236,16000000.0
2007-04-25 10:19:00,5.45226,5.4536,5.452,5.4532,17000000.0
2007-04-25 10:20:00,5.45256,5.45372,5.45247,5.45331,16000000.0
2007-04-25 10:21:00,5.45276,5.45343,5.45225,5.45325,7000000.0
2007-04-25 10:22:00,5.45328,5.45344,5.45204,5.45306,10000000.0
2007-04-25 10:23:00,5.45352,5.45408,5.45247,5.45369,14000000.0
2007-04-25 10:24:00,5.45277,5.45337,5.45197,5.45297,13000000.0
2007-04-25 10:25:00,5.45233,5.45377,5.45223,5.45377,12000000.0
2007-04-25 10:26:00,5.45347,5.45355,5.45257,5.45267,11000000.0
2007-04-25 10:27:00,5.45328,5.45408,5.45265,5.45399,13000000.0
2007-04-25 10:28:00,5.4529,5.45363,5.45226,5.45272,13000000.0
2007-04-25 10:29:00,5.45337,5.45366,5.45265,5.45269,11000000.0
2007-04-25 10:30:00,5.45311,5.45389,5.45246,5.45369,9000000.0
2007-04-25 10:31:00,5.45414,5.4545,5.45281,5.45352,16000000.0
2007-04-25 10:32:00,5.45376,5.45444,5.4533,5.4542,9000000.0
2007-04-25 10:33:00,5.45378,5.4559,5.45378,5.45549,12000000.0
2007-04-25 10:34:00,5.45414,5.45604,5.45414,5.45508,11000000.0
2007-04-25 10:35:00,5.45499,5.45623,5.4544,5.45463,17000000.0
2007-04-25 10:36:00,5.45443,5.45552,5.45412,5.45412,10000000.0
2007-04-25 10:37:00,5.45522,5.45665,5.45469,5.45661,15000000.0
2007-04-25 10:38:00,5.45683,5.45683,5.4555,5.45624,17000000.0
2007-04-25 10:39:00,5.45456,5.45532,5.45411,5.45462,13000000.0
2007-04-25 10:40:00,5.45528,5.45674,5.45471,5.45581,10000000.0
2007-04-25 10:41:00,5.45638,5.4577,5.4561,5.45728,15000000.0
2007-04-25 10:42:00,5.45687,5.4574,5.45563,5.45712,12000000.0
2007-04-25 10:43:00,5.45682,5.45757,5.45579,5.45757,13000000.0
2007-04-25 10:44:00,5.45713,5.45713,5.45544,5.45691,12000000.0
2007-04-25 10:45:00,5.45604,5.4565,5.45566,5.45577,13000000.0
2007-04-25 10:46:00,5.45629,5.45663,5.45531,5.45568,13000000.0
2007-04-25 10:47:00,5.45616,5.45643,5.45527,5.45585,7000000.0
2007-04-25 10:48:00,5.45539,5.45725,5.45539,5.45673,12000000.0
2007-04-25 10:49:00,5.45683,5.45701,5.45588,5.45649,10000000.0
2007-04-25 10:50:00,5.45704,5.45714,5.45547,5.45714,14000000.0
2007-04-25 10:51:00,5.45653,5.45759,5.45636,5.45722,11000000.0
2007-04-25 10:52:00,5.45711,5.4575,5.45624,5.45689,20000000.0
2007-04-25 10:53:00,5.45806,5.4581,5.45681,5.45701,9000000.0
2007-04-25 10:54:00,5.45678,5.45786,5.45639,5.45745,18000000.0
2007-04-25 10:55:00,5.45641,5.45737,5.4562,5.45683,10000000.0
2007-04-25 10:56:00,5.45705,5.45705,5.45572,5.4568,11000000.0
2007-04-25 10:57:00,5.45534,5.45685,5.45498,5.45685,8000000.0
2007-04-25 10:58:00,5.45687,5.45739,5.45659,5.45739,10000000.0
2007-04-25 10:59:00,5.45631,5.45662,5.45529,5.45541,10000000.0
2007-04-25 11:00:00,5.45541,5.45583,5.45411,5.45411,15000000.0
2007-04-25 11:01:00,5.45612,5.45612,5.45416,5.45555,12000000.0
2007-04-25 11:02:00,5.45513,5.45513,5.45372,5.45479,8000000.0
2007-04-25 11:03:00,5.45574,5.45574,5.45462,5.45514,11000000.0
2007-04-25 11:04:00,5.45526,5.45548,5.45524,5.4553,15000000.0
2007-04-25 11:05:00,5.45516,5.4555,5.45405,5.45549,17000000.0
2007-04-25 11:06:00,5.45545,5.45573,5.45453,5.45561,12000000.0
2007-04-25 11:07:00,5.45475,5.45549,5.45461,5.45543,11000000.0
2007-04-25 11:08:00,5.45477,5.45521,5.45416,5.45464,22000000.0
2007-04-25 11:09:00,5.45542,5.4557,5.45499,5.45564,9000000.0
2007-04-25 11:10:00,5.45459,5.45537,5.45399,5.45423,16000000.0
2007-04-25 11:11:00,5.45483,5.45547,5.45483,5.4554,7000000.0
2007-04-25 11:12:00,5.45563,5.45575,5.45544,5.45563,15000000.0
2007-04-25 11:13:00,5.45573,5.45573,5.45396,5.45444,11000000.0
2007-04-25 11:14:00,5.4552,5.45544,5.45413,5.45544,18000000.0
2007-04-25 11:15:00,5.45542,5.45582,5.45458,5.45509,11000000.0
2007-04-25 11:16:00,5.45471,5.4566,5.45471,5.4566,13000000.0
2007-04-25 11:17:00,5.45554,5.45583,5.45432,5.45479,13000000.0
2007-04-25 11:18:00,5.45513,5.45513,5.45395,5.45395,9000000.0
2007-04-25 11:19:00,5.45443,5.45571,5.45419,5.45431,17000000.0
2007-04-25 11:20:00,5.454,5.45536,5.45352,5.45471,14000000.0
2007-04-25 11:21:00,5.45379,5.45453,5.45333,5.45381,14000000.0
2007-04-25 11:22:00,5.45412,5.45488,5.45279,5.45384,22000000.0
2007-04-25 11:23:00,5.45325,5.45471,5.45325,5.45406,8000000.0
2007-04-25 11:24:00,5.45391,5.45527,5.4537,5.45527,18000000.0
2007-04-25 11:25:00,5.45441,5.45513,5.45399,5.45513,9000000.0
2007-04-25 11:26:00,5.45446,5.45527,5.45338,5.45477,15000000.0
2007-04-25 11:27:00,5.45339,5.45445,5.45339,5.45387,10000000.0
2007-04-25 11:28:00,5.45398,5.45463,5.4529,5.45338,13000000.0
2007-04-25 11:29:00,5.45267,5.45435,5.45267,5.45314,17000000.0
2007-04-25 11:30:00,5.45404,5.45471,5.45314,5.45453,13000000.0
2007-04-25 11:31:00,5.4541,5.45467,5.45292,5.45337,12000000.0
2007-04-25 11:32:00,5.45376,5.45458,5.45261,5.45377,20000000.0
2007-04-25 11:33:00,5.45235,5.45404,5.45226,5.45404,16000000.0
2007-04-25 11:34:00,5.45356,5.45418,5.45269,5.45312,13000000.0
2007-04-25 11:35:00,5.45275,5.45338,5.45201,5.4521,14000000.0
2007-04-25 11:36:00,5.45277,5.45345,5.4521,5.45345,11000000.0
2007-04-25 11:37:00,5.45358,5.45362,5.4523,5.45337,16000000.0
2007-04-25 11:38:00,5.454,5.45413,5.45259,5.45368,8000000.0
2007-04-25 11:39:00,5.45349,5.45413,5.45266,5.45383,11000000.0
2007-04-25 11:40:00,5.4542,5.45449,5.45255,5.45378,12000000.0
2007-04-25 11:41:00,5.45326,5.45359,5.45194,5.45247,10000000.0
2007-04-25 11:42:00,5.45374,5.45374,5.45152,5.45179,10000000.0
2007-04-25 11:43:00,5.45207,5.45308,5.45174,5.45275,17000000.0
2007-04-25 11:44:00,5.45267,5.45305,5.45164,5.45271,15000000.0
2007-04-25 11:45:00,5.45222,5.45287,5.45114,5.45114,16000000.0
2007-04-25 11:46:00,5.45278,5.4529,5.4517,5.45245,7000000.0
2007-04-25 11:47:00,5.45191,5.45331,5.45136,5.45303,16000000.0
2007-04-25 11:48:00,5.45292,5.45292,5.45116,5.4526,13000000.0
2007-04-25 11:49:00,5.45304,5.45356,5.45217,5.45334,10000000.0
2007-04-25 11:50:00,5.45402,5.45435,5.45248,5.45435,12000000.0
2007-04-25 11:51:00,5.45353,5.45432,5.45288,5.45413,14000000.0
2007-04-25 11:52:00,5.45379,5.45496,5.45308,5.45432,18000000.0
2007-04-25 11:53:00,5.45534,5.45534,5.45367,5.4539,16000000.0
2007-04-25 11:54:00,5.45339,5.4544,5.45329,5.4544,8000000.0
2007-04-25 11:55:00,5.45378,5.45473,5.45362,5.4537,8000000.0
2007-04-25 11:56:00,5.45298,5.45487,5.45298,5.45381,8000000.0
2007-04-25 11:57:00,5.45446,5.45467,5.45317,5.4541,11000000.0
2007-04-25 11:58:00,5.45434,5.45434,5.45275,5.45415,14000000.0
2007-04-25 11:59:00,5.45316,5.45435,5.45279,5.45435,11000000.0
2007-04-25 12:00:00,5.45267,5.45384,5.45253,5.45362,15000000.0
2007-04-25 12:01:00,5.45375,5.45391,5.45272,5.45342,13000000.0
2007-04-25 12:02:00,5.45257,5.45313,5.45115,5.45271,15000000.0
2007-04-25 12:03:00,5.4526,5.45294,5.45188,5.4526,11000000.0
2007-04-25 12:04:00,5.45242,5.45313,5.45223,5.45269,9000000.0
2007-04-25 12:05:00,5.4527,5.45312,5.45209,5.45278,9000000.0
2007-04-25 12:06:00,5.45311,5.45374,5.45181,5.45181,15000000.0
2007-04-25 12:07:00,5.45238,5.45316,5.45196,5.45257,11000000.0
2007-04-25 12:08:00,5.4527,5.45325,5.452,5.45325,8000000.0
2007-04-25 12:09:00,5.45187,5.45296,5.45127,5.45237,18000000.0
2007-04-25 12:10:00,5.45127,5.45305,5.45127,5.4525,14000000.0
2007-04-25 12:11:00,5.45214,5.45257,5.45142,5.45159,9000000.0
2007-04-25 12:12:00,5.45067,5.45173,5.44979,5.45072,18000000.0
2007-04-25 12:13:00,5.44968,5.45159,5.44968,5.45044,12000000.0
2007-04-25 12:14:00,5.45105,5.45105,5.45017,5.4508,10000000.0
2007-04-25 12:15:00,5.45054,5.45134,5.45027,5.45111,8000000.0
2007-04-25 12:16:00,5.45215,5.45234,5.45129,5.45221,14000000.0
2007-04-25 12:17:00,5.45294,5.45371,5.45157,5.45371,13000000.0
2007-04-25 12:18:00,5.45222,5.45313,5.4521,5.45312,10000000.0
2007-04-25 12:19:00,5.45201,5.45311,5.4517,5.45235,11000000.0
2007-04-25 12:20:00,5.45287,5.45287,5.45047,5.45047,8000000.0
2007-04-25 12:21:00,5.4511,5.45185,5.45034,5.45184,20000000.0
2007-04-25 12:22:00,5.45137,5.4518,5.45048,5.45073,14000000.0
2007-04-25 12:23:00,5.45107,5.4511,5.44986,5.45009,11000000.0
2007-04-25 12:24:00,5.45013,5.45065,5.44928,5.45025,17000000.0
2007-04-25 12:25:00,5.45175,5.45178,5.44959,5.44987,12000000.0
2007-04-25 12:26:00,5.45062,5.45099,5.44971,5.45092,7000000.0
2007-04-25 12:27:00,5.45123,5.45124,5.4506,5.4509,7000000.0
2007-04-25 12:28:00,5.45152,5.45186,5.44977,5.45084,19000000.0
2007-04-25 12:29:00,5.45007,5.4519,5.45007,5.45057,12000000.0
2007-04-25 12:30:00,5.45212,5.45218,5.45079,5.45149,10000000.0
2007-04-25 12:31:00,5.45225,5.45225,5.45031,5.45111,12000000.0
2007-04-25 12:32:00,5.45061,5.45152,5.45004,5.45049,12000000.0
2007-04-25 12:33:00,5.45052,5.45132,5.44974,5.45132,15000000.0
2007-04-25 12:34:00,5.45035,5.45122,5.44961,5.45071,12000000.0
2007-04-25 12:35:00,5.45091,5.45091,5.44974,5.45009,12000000.0
2007-04-25 12:36:00,5.45056,5.45095,5.4499,5.44992,15000000.0
2007-04-25 12:37:00,5.45036,5.45093,5.44976,5.45032,8000000.0
2007-04-25 12:38:00,5.45186,5.45186,5.44934,5.4497,15000000.0
2007-04-25 12:39:00,5.44958,5.45073,5.44923,5.45006,14000000.0
2007-04-25 12:40:00,5.44928,5.45077,5.44928,5.45016,18000000.0
2007-04-25 12:41:00,5.45022,5.45056,5.44922,5.44935,11000000.0
2007-04-25 12:42:00,5.44908,5.45031,5.44806,5.44942,17000000.0
2007-04-25 12:43:00,5.449,5.45012,5.44868,5.45012,11000000.0
2007-04-25 12:44:00,5.45039,5.45056,5.44927,5.44932,13000000.0
2007-04-25 12:45:00,5.44886,5.44981,5.44862,5.44967,10000000.0
2007-04-25 12:46:00,5.4495,5.45002,5.448,5.44937,20000000.0
2007-04-25 12:47:00,5.44887,5.44939,5.44787,5.44928,10000000.0
2007-04-25 12:48:00,5.44976,5.44994,5.44888,5.44963,10000000.0
2007-04-25 12:49:00,5.45057,5.45057,5.44848,5.44959,15000000.0
2007-04-25 12:50:00,5.44933,5.45036,5.44903,5.45002,14000000.0
2007-04-25 12:51:00,5.45022,5.45088,5.44924,5.45088,14000000.0
2007-04-25 12:52:00,5.4506,5.45099,5.44991,5.4505,9000000.0
2007-04-25 12:53:00,5.45146,5.45163,5.45045,5.45097,9000000.0
2007-04-25 12:54:00,5.44983,5.45167,5.44983,5.45093,20000000.0
2007-04-25 12:55:00,5.4506,5.45211,5.4502,5.45169,12000000.0
2007-04-25 12:56:00,5.45172,5.45282,5.45119,5.45146,7000000.0
2007-04-25 12:57:00,5.4521,5.45273,5.45112,5.45228,13000000.0
2007-04-25 12:58:00,5.4525,5.45313,5.45172,5.45299,16000000.0
2007-04-25 12:59:00,5.45308,5.45341,5.45159,5.45314,14000000.0
2007-04-25 13:00:00,5.45338,5.45347,5.45151,5.45157,12000000.0
2007-04-25 13:01:00,5.45306,5.45341,5.45247,5.45337,17000000.0
2007-04-25 13:02:00,5.45266,5.45375,5.45263,5.45333,10000000.0
2007-04-25 13:03:00,5.45243,5.45516,5.45243,5.45446,22000000.0
2007-04-25 13:04:00,5.45439,5.45463,5.45315,5.45393,20000000.0
2007-04-25 13:05:00,5.45344,5.45417,5.45159,5.45248,14000000.0
2007-04-25 13:06:00,5.45283,5.45374,5.45189,5.45374,17000000.0
2007-04-25 13:07:00,5.45323,5.45346,5.45181,5.45267,22000000.0
2007-04-25 13:08:00,5.45144,5.45318,5.45144,5.45232,12000000.0
2007-04-25 13:09:00,5.45217,5.45292,5.45146,5.45193,12000000.0
2007-04-25 13:10:00,5.45182,5.45306,5.45087,5.45097,20000000.0
2007-04-25 13:11:00,5.45174,5.45257,5.45114,5.45191,12000000.0
2007-04-25 13:12:00,5.45233,5.45279,5.45088,5.45121,16000000.0
2007-04-25 13:13:00,5.45263,5.45399,5.45233,5.45311,14000000.0
2007-04-25 13:14:00,5.45269,5.45269,5.45069,5.45145,17000000.0
2007-04-25 13:15:00,5.45237,5.45237,5.45062,5.45111,7000000.0
2007-04-25 13:16:00,5.45123,5.45207,5.45066,5.45207,9000000.0
2007-04-25 13:17:00,5.45192,5.45215,5.4507,5.45103,15000000.0
2007-04-25 13:18:00,5.45073,5.45249,5.45073,5.45249,17000000.0
2007-04-25 13:19:00,5.45082,5.45207,5.45082,5.45181,15000000.0
2007-04-25 13:20:00,5.45131,5.45325,5.45081,5.45259,12000000.0
2007-04-25 13:21:00,5.4525,5.45336,5.45174,5.4532,24000000.0
2007-04-25 13:22:00,5.45336,5.45348,5.4519,5.45217,12000000.0
2007-04-25 13:23:00,5.45223,5.45248,5.45137,5.45178,12000000.0
2007-04-25 13:24:00,5.45252,5.45261,5.45101,5.45246,18000000.0
2007-04-25 13:25:00,5.45336,5.45336,5.45179,5.45299,12000000.0
2007-04-25 13:26:00,5.45163,5.45298,5.45141,5.45185,12000000.0
2007-04-25 13:27:00,5.45258,5.45295,5.45137,5.45137,9000000.0
2007-04-25 13:28:00,5.45296,5.45415,5.45232,5.45347,15000000.0
2007-04-25 13:29:00,5.45344,5.45367,5.45215,5.45294,14000000.0
2007-04-25 13:30:00,5.4535,5.4535,5.45101,5.45101,11000000.0
2007-04-25 13:31:00,5.45241,5.45241,5.44967,5.45069,11000000.0
2007-04-25 13:32:00,5.45024,5.45051,5.44877,5.44996,8000000.0
2007-04-25 13:33:00,5.45042,5.45098,5.44888,5.44888,14000000.0
2007-04-25 13:34:00,5.45002,5.45115,5.44977,5.45036,11000000.0
2007-04-25 13:35:00,5.45034,5.45133,5.4495,5.4495,16000000.0
2007-04-25 13:36:00,5.45101,5.45121,5.45008,5.45031,8000000.0
2007-04-25 13:37:00,5.45127,5.45127,5.44887,5.45094,17000000.0
2007-04-25 13:38:00,5.44981,5.45078,5.44945,5.44983,14000000.0
2007-04-25 13:39:00,5.45023,5.45048,5.44946,5.44963,10000000.0
2007-04-25 13:40:00,5.45115,5.45139,5.44952,5.45041,8000000.0
2007-04-25 13:41:00,5.45075,5.45122,5.45022,5.45089,11000000.0
2007-04-25 13:42:00,5.45099,5.45175,5.45061,5.45125,14000000.0
2007-04-25 13:43:00,5.45084,5.45234,5.45084,5.45111,11000000.0
2007-04-25 13:44:00,5.45158,5.4522,5.45119,5.45179,11000000.0
2007-04-25 13:45:00,5.45108,5.45249,5.45107,5.45249,14000000.0
2007-04-25 13:46:00,5.45188,5.4523,5.4508,5.45114,11000000.0
2007-04-25 13:47:00,5.45227,5.45338,5.45158,5.45268,13000000.0
2007-04-25 13:48:00,5.45192,5.45316,5.45179,5.45248,14000000.0
2007-04-25 13:49:00,5.45292,5.45309,5.45183,5.45242,12000000.0
2007-04-25 13:50:00,5.45141,5.45295,5.45141,5.45263,16000000.0
2007-04-25 13:51:00,5.45318,5.45318,5.45183,5.45237,14000000.0
2007-04-25 13:52:00,5.45221,5.45253,5.45163,5.45163,10000000.0
2007-04-25 13:53:00,5.45245,5.45267,5.45152,5.45171,10000000.0
2007-04-25 13:54:00,5.45237,5.45267,5.45136,5.45142,8000000.0
2007-04-25 13:55:00,5.45248,5.45258,5.45107,5.45206,13000000.0
2007-04-25 13:56:00,5.45248,5.45248,5.45036,5.45157,17000000.0
2007-04-25 13:57:00,5.4513,5.45259,5.45084,5.45199,13000000.0
2007-04-25 13:58:00,5.45165,5.45197,5.45088,5.45197,7000000.0
2007-04-25 13:59:00,5.45229,5.45232,5.45098,5.45222,9000000.0
2007-04-25 14:00:00,5.45129,5.4519,5.45084,5.45115,7000000.0
2007-04-25 14:01:00,5.45236,5.45236,5.45089,5.45127,11000000.0
2007-04-25 14:02:00,5.45104,5.45197,5.44999,5.45107,19000000.0
2007-04-25 14:03:00,5.45196,5.45196,5.45083,5.45093,13000000.0
2007-04-25 14:04:00,5.45196,5.45196,5.45024,5.45127,22000000.0
2007-04-25 14:05:00,5.45199,5.45199,5.45015,5.45184,17000000.0
2007-04-25 14:06:00,5.45264,5.45265,5.45112,5.45184,11000000.0
2007-04-25 14:07:00,5.45271,5.45271,5.45126,5.45213,9000000.0
2007-04-25 14:08:00,5.4515,5.45223,5.45082,5.45154,11000000.0
2007-04-25 14:09:00,5.45228,5.45286,5.45142,5.45181,12000000.0
2007-04-25 14:10:00,5.45289,5.45376,5.45226,5.45373,13000000.0
2007-04-25 14:11:00,5.45283,5.45421,5.45272,5.45375,14000000.0
2007-04-25 14:12:00,5.45278,5.45388,5.4527,5.45336,11000000.0
2007-04-25 14:13:00,5.45433,5.45433,5.45274,5.45346,11000000.0
2007-04-25 14:14:00,5.45382,5.4541,5.45268,5.4541,7000000.0
2007-04-25 14:15:00,5.45347,5.45363,5.45242,5.45243,14000000.0
2007-04-25 14:16:00,5.45254,5.45318,5.4514,5.45312,13000000.0
2007-04-25 14:17:00,5.45278,5.45341,5.45172,5.45325,22000000.0
2007-04-25 14:18:00,5.45221,5.45304,5.45205,5.45304,15000000.0
2007-04-25 14:19:00,5.45342,5.45363,5.45219,5.45363,12000000.0
2007-04-25 14:20:00,5.45303,5.45344,5.45197,5.45304,7000000.0
2007-04-25 14:21:00,5.45286,5.45381,5.45186,5.45186,13000000.0
2007-04-25 14:22:00,5.45403,5.45403,5.4522,5.45266,8000000.0
2007-04-25 14:23:00,5.45357,5.45357,5.45185,5.4525,11000000.0
2007-04-25 14:24:00,5.45347,5.45347,5.45194,5.45246,13000000.0
2007-04-25 14:25:00,5.45247,5.45389,5.45247,5.45389,15000000.0
2007-04-25 14:26:00,5.45362,5.45362,5.45222,5.45287,8000000.0
2007-04-25 14:27:00,5.4538,5.4538,5.45228,5.45228,10000000.0
2007-04-25 14:28:00,5.45397,5.45421,5.45295,5.453,11000000.0
2007-04-25 14:29:00,5.45339,5.45403,5.45239,5.45278,21000000.0
2007-04-25 14:30:00,5.45548,5.45694,5.45407,5.45566,11000000.0
2007-04-25 14:31:00,5.45662,5.45713,5.45379,5.45554,17000000.0
2007-04-25 14:32:00,5.45468,5.4574,5.45332,5.45576,15000000.0
2007-04-25 14:33:00,5.45674,5.45766,5.45523,5.45766,8000000.0
2007-04-25 14:34:00,5.45614,5.45664,5.45531,5.45664,9000000.0
2007-04-25 14:35:00,5.45481,5.45626,5.45479,5.45483,11000000.0
2007-04-25 14:36:00,5.45575,5.45716,5.45505,5.45669,15000000.0
2007-04-25 14:37:00,5.45688,5.457,5.4559,5.457,8000000.0
2007-04-25 14:38:00,5.45645,5.45746,5.45587,5.45676,10000000.0
2007-04-25 14:39:00,5.45817,5.45981,5.45648,5.45648,19000000.0
2007-04-25 14:40:00,5.46022,5.46184,5.45778,5.46181,15000000.0
2007-04-25 14:41:00,5.46288,5.46347,5.4572,5.45773,15000000.0
2007-04-25 14:42:00,5.46206,5.46206,5.4576,5.46108,17000000.0
2007-04-25 14:43:00,5.46125,5.46142,5.45884,5.46034,15000000.0
2007-04-25 14:44:00,5.46165,5.46256,5.45874,5.46191,15000000.0
2007-04-25 14:45:00,5.46231,5.46231,5.45928,5.45965,9000000.0
2007-04-25 14:46:00,5.45943,5.46071,5.45865,5.45924,11000000.0
2007-04-25 14:47:00,5.45957,5.45988,5.45864,5.45907,12000000.0
2007-04-25 14:48:00,5.45973,5.45992,5.45871,5.45879,12000000.0
2007-04-25 14:49:00,5.45916,5.45994,5.45797,5.45994,12000000.0
2007-04-25 14:50:00,5.45864,5.46001,5.45783,5.4592,15000000.0
2007-04-25 14:51:00,5.45787,5.45853,5.457,5.45828,10000000.0
2007-04-25 14:52:00,5.45849,5.45944,5.45744,5.45827,13000000.0
2007-04-25 14:53:00,5.45937,5.45963,5.45728,5.45877,13000000.0
2007-04-25 14:54:00,5.45844,5.45844,5.45646,5.45746,9000000.0
2007-04-25 14:55:00,5.45633,5.45763,5.45633,5.45696,16000000.0
2007-04-25 14:56:00,5.4571,5.45775,5.45597,5.45684,15000000.0
2007-04-25 14:57:00,5.45688,5.45814,5.45596,5.45626,15000000.0
2007-04-25 14:58:00,5.45754,5.45813,5.45678,5.45678,11000000.0
2007-04-25 14:59:00,5.45725,5.45789,5.45636,5.4571,14000000.0
2007-04-25 15:00:00,5.4568,5.45757,5.45588,5.4571,18000000.0
2007-04-25 15:01:00,5.45728,5.45747,5.45601,5.45714,12000000.0
2007-04-25 15:02:00,5.45621,5.45657,5.45566,5.45606,7000000.0
2007-04-25 15:03:00,5.45539,5.45662,5.45511,5.45533,18000000.0
2007-04-25 15:04:00,5.45558,5.45747,5.45558,5.45614,21000000.0
2007-04-25 15:05:00,5.45774,5.45826,5.45661,5.45734,13000000.0
2007-04-25 15:06:00,5.45814,5.45867,5.45695,5.45696,14000000.0
2007-04-25 15:07:00,5.45748,5.45801,5.4566,5.45715,22000000.0
2007-04-25 15:08:00,5.45648,5.45755,5.45602,5.45676,10000000.0
2007-04-25 15:09:00,5.45676,5.45829,5.45676,5.45699,9000000.0
2007-04-25 15:10:00,5.45845,5.45982,5.45737,5.45925,14000000.0
2007-04-25 15:11:00,5.45744,5.45906,5.45729,5.45825,12000000.0
2007-04-25 15:12:00,5.45879,5.45925,5.45757,5.45858,13000000.0
2007-04-25 15:13:00,5.45843,5.45924,5.4576,5.45851,12000000.0
2007-04-25 15:14:00,5.45901,5.45901,5.45705,5.45705,10000000.0
2007-04-25 15:15:00,5.45806,5.45842,5.45671,5.45671,16000000.0
2007-04-25 15:16:00,5.45841,5.45841,5.45697,5.45821,15000000.0
2007-04-25 15:17:00,5.4578,5.45797,5.45639,5.45738,14000000.0
2007-04-25 15:18:00,5.45646,5.45717,5.45555,5.45589,12000000.0
2007-04-25 15:19:00,5.45726,5.45744,5.45598,5.45661,11000000.0
2007-04-25 15:20:00,5.45714,5.45714,5.45595,5.45629,14000000.0
2007-04-25 15:21:00,5.45577,5.45695,5.45496,5.45673,14000000.0
2007-04-25 15:22:00,5.45641,5.45705,5.45605,5.45625,10000000.0
2007-04-25 15:23:00,5.45614,5.45703,5.45548,5.45565,11000000.0
2007-04-25 15:24:00,5.45592,5.45694,5.45548,5.45689,10000000.0
2007-04-25 15:25:00,5.45629,5.45692,5.45525,5.45662,16000000.0
2007-04-25 15:26:00,5.45709,5.45713,5.45528,5.45642,15000000.0
2007-04-25 15:27:00,5.45546,5.45694,5.45513,5.45694,10000000.0
2007-04-25 15:28:00,5.4565,5.45714,5.4565,5.45678,11000000.0
2007-04-25 15:29:00,5.45636,5.45778,5.45596,5.45649,19000000.0
2007-04-25 15:30:00,5.45786,5.458,5.45652,5.45672,10000000.0
2007-04-25 15:31:00,5.45733,5.45733,5.45591,5.45708,14000000.0
2007-04-25 15:32:00,5.45747,5.45747,5.45643,5.45643,12000000.0
2007-04-25 15:33:00,5.45562,5.45768,5.45562,5.45639,20000000.0
2007-04-25 15:34:00,5.45719,5.45737,5.4559,5.45635,12000000.0
2007-04-25 15:35:00,5.45744,5.45744,5.4556,5.45655,12000000.0
2007-04-25 15:36:00,5.45728,5.45774,5.45657,5.45774,10000000.0
2007-04-25 15:37:00,5.45692,5.45735,5.45549,5.45622,10000000.0
2007-04-25 15:38:00,5.45774,5.45774,5.45605,5.45692,13000000.0
2007-04-25 15:39:00,5.4569,5.45752,5.4563,5.45665,7000000.0
2007-04-25 15:40:00,5.45565,5.45716,5.45565,5.45644,10000000.0
2007-04-25 15:41:00,5.45674,5.45745,5.45619,5.45745,9000000.0
2007-04-25 15:42:00,5.45716,5.45716,5.45569,5.45699,13000000.0
2007-04-25 15:43:00,5.45663,5.45687,5.45549,5.45687,16000000.0
2007-04-25 15:44:00,5.45592,5.45679,5.45515,5.45553,14000000.0
2007-04-25 15:45:00,5.45517,5.45668,5.45501,5.45567,15000000.0
2007-04-25 15:46:00,5.45598,5.45803,5.45515,5.45752,13000000.0
2007-04-25 15:47:00,5.458,5.4593,5.45743,5.4593,9000000.0
2007-04-25 15:48:00,5.45832,5.4604,5.4579,5.45986,21000000.0
2007-04-25 15:49:00,5.4602,5.4602,5.45806,5.45986,23000000.0
2007-04-25 15:50:00,5.45938,5.45938,5.45786,5.45823,12000000.0
2007-04-25 15:51:00,5.45767,5.4588,5.45686,5.45819,19000000.0
2007-04-25 15:52:00,5.45846,5.45867,5.45705,5.45763,15000000.0
2007-04-25 15:53:00,5.45859,5.45859,5.45675,5.45687,14000000.0
2007-04-25 15:54:00,5.45773,5.45829,5.45697,5.4573,15000000.0
2007-04-25 15:55:00,5.45738,5.45743,5.45541,5.45743,12000000.0
2007-04-25 15:56:00,5.45724,5.45724,5.45558,5.45714,18000000.0
2007-04-25 15:57:00,5.45633,5.45746,5.45602,5.45645,10000000.0
2007-04-25 15:58:00,5.4566,5.45818,5.45626,5.45818,22000000.0
2007-04-25 15:59:00,5.45719,5.45725,5.45549,5.45596,12000000.0
2007-04-25 16:00:00,5.45569,5.45601,5.45229,5.45229,12000000.0
2007-04-25 16:01:00,5.45267,5.45569,5.45176,5.45249,12000000.0
2007-04-25 16:02:00,5.45229,5.45571,5.45209,5.45379,13000000.0
2007-04-25 16:03:00,5.45353,5.4541,5.45251,5.45344,13000000.0
2007-04-25 16:04:00,5.4545,5.4545,5.45009,5.4502,11000000.0
2007-04-25 16:05:00,5.45031,5.45249,5.44953,5.45035,9000000.0
2007-04-25 16:06:00,5.45395,5.45429,5.44962,5.44962,14000000.0
2007-04-25 16:07:00,5.45435,5.45435,5.44941,5.44941,15000000.0
2007-04-25 16:08:00,5.45078,5.45151,5.44976,5.45031,15000000.0
2007-04-25 16:09:00,5.45119,5.45139,5.4502,5.45054,17000000.0
2007-04-25 16:10:00,5.4516,5.4516,5.44956,5.45029,14000000.0
2007-04-25 16:11:00,5.45094,5.45094,5.44891,5.44993,9000000.0
2007-04-25 16:12:00,5.44949,5.4503,5.44669,5.44697,15000000.0
2007-04-25 16:13:00,5.44802,5.44915,5.44667,5.44828,14000000.0
2007-04-25 16:14:00,5.44702,5.44748,5.44546,5.44726,12000000.0
2007-04-25 16:15:00,5.44756,5.44756,5.44568,5.44568,14000000.0
2007-04-25 16:16:00,5.44533,5.44725,5.44529,5.44703,13000000.0
2007-04-25 16:17:00,5.4472,5.44752,5.44598,5.44622,18000000.0
2007-04-25 16:18:00,5.44668,5.44804,5.44651,5.44782,13000000.0
2007-04-25 16:19:00,5.44836,5.44958,5.44763,5.44928,8000000.0
2007-04-25 16:20:00,5.45017,5.45279,5.44912,5.4499,13000000.0
2007-04-25 16:21:00,5.45198,5.45344,5.45078,5.45225,12000000.0
2007-04-25 16:22:00,5.45087,5.45214,5.45085,5.45116,11000000.0
2007-04-25 16:23:00,5.4505,5.45192,5.45048,5.45058,14000000.0
2007-04-25 16:24:00,5.44969,5.45122,5.4486,5.45045,15000000.0
2007-04-25 16:25:00,5.45059,5.45059,5.44889,5.4491,11000000.0
2007-04-25 16:26:00,5.44871,5.44957,5.44793,5.44827,8000000.0
2007-04-25 16:27:00,5.44796,5.44896,5.44762,5.44883,10000000.0
2007-04-25 16:28:00,5.44976,5.45023,5.44874,5.44902,15000000.0
2007-04-25 16:29:00,5.44887,5.45011,5.44875,5.44948,7000000.0
2007-04-25 16:30:00,5.4507,5.4507,5.44915,5.44942,16000000.0
2007-04-25 16:31:00,5.44964,5.45101,5.44896,5.45063,14000000.0
2007-04-25 16:32:00,5.44969,5.44986,5.44866,5.44911,7000000.0
2007-04-25 16:33:00,5.44857,5.44889,5.44777,5.44826,8000000.0
2007-04-25 16:34:00,5.44844,5.44936,5.44784,5.44874,8000000.0
2007-04-25 16:35:00,5.44903,5.44933,5.44731,5.44933,9000000.0
2007-04-25 16:36:00,5.44999,5.44999,5.44865,5.44925,13000000.0
2007-04-25 16:37:00,5.45,5.45063,5.4491,5.44965,18000000.0
2007-04-25 16:38:00,5.44999,5.45099,5.44923,5.45086,18000000.0
2007-04-25 16:39:00,5.44994,5.45095,5.44937,5.45063,20000000.0
2007-04-25 16:40:00,5.45111,5.45133,5.4489,5.45133,13000000.0
2007-04-25 16:41:00,5.45055,5.45108,5.44899,5.44954,20000000.0
2007-04-25 16:42:00,5.45081,5.45081,5.44867,5.44937,18000000.0
2007-04-25 16:43:00,5.45056,5.45077,5.44926,5.44993,15000000.0
2007-04-25 16:44:00,5.45042,5.45126,5.44922,5.45126,20000000.0
2007-04-25 16:45:00,5.45084,5.45084,5.44886,5.45074,13000000.0
2007-04-25 16:46:00,5.4491,5.45059,5.44858,5.44913,15000000.0
2007-04-25 16:47:00,5.44895,5.44997,5.4487,5.44928,8000000.0
2007-04-25 16:48:00,5.44874,5.45012,5.44874,5.4488,11000000.0
2007-04-25 16:49:00,5.45003,5.45019,5.44866,5.45019,12000000.0
2007-04-25 16:50:00,5.44914,5.45036,5.44914,5.45033,15000000.0
2007-04-25 16:51:00,5.45047,5.45056,5.44924,5.45052,18000000.0
2007-04-25 16:52:00,5.4504,5.45145,5.44972,5.45017,14000000.0
2007-04-25 16:53:00,5.45122,5.45122,5.44896,5.44896,8000000.0
2007-04-25 16:54:00,5.45119,5.45119,5.44949,5.4504,11000000.0
2007-04-25 16:55:00,5.4501,5.4506,5.44917,5.4506,12000000.0
2007-04-25 16:56:00,5.45109,5.45117,5.44976,5.45044,10000000.0
2007-04-25 16:57:00,5.45011,5.45075,5.44932,5.45005,8000000.0
2007-04-25 16:58:00,5.44931,5.44956,5.44763,5.44819,9000000.0
2007-04-25 16:59:00,5.44828,5.44878,5.44737,5.44878,13000000.0
2007-04-25 17:00:00,5.4481,5.44866,5.44773,5.44818,11000000.0
2007-04-25 17:01:00,5.44906,5.44923,5.44793,5.44846,12000000.0
2007-04-25 17:02:00,5.44852,5.4495,5.44852,5.44933,10000000.0
2007-04-25 17:03:00,5.44862,5.45036,5.44862,5.45036,16000000.0
2007-04-25 17:04:00,5.44944,5.45028,5.44868,5.44924,13000000.0
2007-04-25 17:05:00,5.45003,5.45004,5.4489,5.44925,16000000.0
2007-04-25 17:06:00,5.45026,5.45027,5.44924,5.44967,12000000.0
2007-04-25 17:07:00,5.45067,5.45083,5.44947,5.44947,8000000.0
2007-04-25 17:08:00,5.45043,5.45098,5.44924,5.45069,21000000.0
2007-04-25 17:09:00,5.45074,5.45137,5.4499,5.45128,16000000.0
2007-04-25 17:10:00,5.45203,5.45218,5.45018,5.45018,11000000.0
2007-04-25 17:11:00,5.45195,5.45195,5.45043,5.4509,11000000.0
2007-04-25 17:12:00,5.45105,5.45205,5.45052,5.45117,9000000.0
2007-04-25 17:13:00,5.45194,5.45194,5.45092,5.4512,9000000.0
2007-04-25 17:14:00,5.45198,5.45205,5.45033,5.45123,17000000.0
2007-04-25 17:15:00,5.4512,5.45211,5.45078,5.45187,11000000.0
2007-04-25 17:16:00,5.45194,5.45237,5.4509,5.4509,15000000.0
2007-04-25 17:17:00,5.45168,5.45174,5.4501,5.4503,13000000.0
2007-04-25 17:18:00,5.4517,5.45171,5.44992,5.45012,15000000.0
2007-04-25 17:19:00,5.45141,5.45156,5.45006,5.45132,17000000.0
2007-04-25 17:20:00,5.45073,5.45136,5.44946,5.45136,12000000.0
2007-04-25 17:21:00,5.44957,5.45072,5.44957,5.45072,7000000.0
2007-04-25 17:22:00,5.45101,5.45101,5.4493,5.45041,14000000.0
2007-04-25 17:23:00,5.44968,5.451,5.44966,5.451,13000000.0
2007-04-25 17:24:00,5.4512,5.4518,5.45078,5.45099,9000000.0
2007-04-25 17:25:00,5.4506,5.45206,5.45019,5.45097,11000000.0
2007-04-25 17:26:00,5.45097,5.45142,5.45003,5.45096,16000000.0
2007-04-25 17:27:00,5.45002,5.45127,5.44956,5.45127,9000000.0
2007-04-25 17:28:00,5.44967,5.45156,5.44964,5.45049,15000000.0
2007-04-25 17:29:00,5.45096,5.45217,5.45045,5.45217,11000000.0
2007-04-25 17:30:00,5.45115,5.45173,5.45025,5.45094,19000000.0
2007-04-25 17:31:00,5.45195,5.45203,5.45063,5.45063,11000000.0
2007-04-25 17:32:00,5.45193,5.45203,5.45107,5.45165,9000000.0
2007-04-25 17:33:00,5.45253,5.45253,5.45113,5.45189,10000000.0
2007-04-25 17:34:00,5.4509,5.45259,5.45085,5.45195,14000000.0
2007-04-25 17:35:00,5.45082,5.45231,5.45049,5.45167,13000000.0
2007-04-25 17:36:00,5.45118,5.45216,5.45084,5.45216,11000000.0
2007-04-25 17:37:00,5.45218,5.45231,5.45081,5.45136,15000000.0
2007-04-25 17:38:00,5.45183,5.45221,5.45035,5.45211,17000000.0
2007-04-25 17:39:00,5.45139,5.45175,5.45063,5.45096,8000000.0
2007-04-25 17:40:00,5.45046,5.45116,5.44969,5.45116,12000000.0
2007-04-25 17:41:00,5.4497,5.45095,5.44964,5.45082,21000000.0
2007-04-25 17:42:00,5.45061,5.45091,5.44952,5.45028,13000000.0
2007-04-25 17:43:00,5.45081,5.45123,5.44972,5.45123,11000000.0
2007-04-25 17:44:00,5.44913,5.45125,5.44913,5.45065,19000000.0
2007-04-25 17:45:00,5.44978,5.45078,5.44912,5.45078,10000000.0
2007-04-25 17:46:00,5.45054,5.45054,5.44937,5.45015,13000000.0
2007-04-25 17:47:00,5.45053,5.45103,5.44972,5.45103,9000000.0
2007-04-25 17:48:00,5.4511,5.4511,5.44964,5.45071,14000000.0
2007-04-25 17:49:00,5.4509,5.45103,5.44942,5.45021,14000000.0
2007-04-25 17:50:00,5.45046,5.45218,5.45014,5.45085,17000000.0
2007-04-25 17:51:00,5.45153,5.45258,5.4511,5.45194,13000000.0
2007-04-25 17:52:00,5.45253,5.45322,5.45194,5.45305,24000000.0
2007-04-25 17:53:00,5.45227,5.45341,5.45061,5.45108,16000000.0
2007-04-25 17:54:00,5.45192,5.45206,5.45054,5.45125,16000000.0
2007-04-25 17:55:00,5.45062,5.45166,5.45062,5.45126,13000000.0
2007-04-25 17:56:00,5.45158,5.45242,5.45139,5.45148,15000000.0
2007-04-25 17:57:00,5.45176,5.45399,5.45176,5.45399,10000000.0
2007-04-25 17:58:00,5.45319,5.45474,5.45288,5.4539,15000000.0
2007-04-25 17:59:00,5.45477,5.45521,5.45416,5.45488,13000000.0
2007-04-25 18:00:00,5.45435,5.45497,5.45334,5.45497,7000000.0
2007-04-25 18:01:00,5.45467,5.45468,5.45298,5.45298,18000000.0
2007-04-25 18:02:00,5.45328,5.45442,5.45297,5.4534,17000000.0
2007-04-25 18:03:00,5.45319,5.45361,5.45219,5.45251,16000000.0
2007-04-25 18:04:00,5.453,5.45391,5.4516,5.4516,14000000.0
2007-04-25 18:05:00,5.45309,5.45363,5.45203,5.45231,13000000.0
2007-04-25 18:06:00,5.45158,5.45289,5.45135,5.45271,18000000.0
2007-04-25 18:07:00,5.45279,5.45318,5.45166,5.45183,12000000.0
2007-04-25 18:08:00,5.45163,5.45345,5.45163,5.45301,18000000.0
2007-04-25 18:09:00,5.45343,5.45397,5.45209,5.45376,12000000.0
2007-04-25 18:10:00,5.45392,5.45392,5.45207,5.45292,13000000.0
2007-04-25 18:11:00,5.45247,5.45363,5.4521,5.45363,10000000.0
2007-04-25 18:12:00,5.45317,5.45343,5.45209,5.45332,11000000.0
2007-04-25 18:13:00,5.45314,5.45388,5.45222,5.45222,14000000.0
2007-04-25 18:14:00,5.45369,5.45376,5.45234,5.4524,10000000.0
2007-04-25 18:15:00,5.45215,5.45254,5.45179,5.45223,10000000.0
2007-04-25 18:16:00,5.45315,5.45315,5.4521,5.4521,9000000.0
2007-04-25 18:17:00,5.45259,5.45314,5.45157,5.45157,18000000.0
2007-04-25 18:18:00,5.45318,5.45346,5.4519,5.45294,14000000.0
2007-04-25 18:19:00,5.45358,5.45358,5.4521,5.4521,10000000.0
2007-04-25 18:20:00,5.45289,5.45334,5.45184,5.45283,15000000.0
2007-04-25 18:21:00,5.45303,5.45395,5.45224,5.45395,18000000.0
2007-04-25 18:22:00,5.45314,5.45423,5.45233,5.45371,14000000.0
2007-04-25 18:23:00,5.45426,5.45426,5.45305,5.45333,7000000.0
2007-04-25 18:24:00,5.45492,5.4551,5.45485,5.45485,9000000.0
2007-04-25 18:25:00,5.45445,5.45458,5.45278,5.45358,13000000.0
2007-04-25 18:26:00,5.45342,5.45412,5.45286,5.45412,16000000.0
2007-04-25 18:27:00,5.45424,5.45424,5.45286,5.45286,14000000.0
2007-04-25 18:28:00,5.45328,5.45386,5.45225,5.45347,13000000.0
2007-04-25 18:29:00,5.45469,5.45469,5.45286,5.45382,11000000.0
2007-04-25 18:30:00,5.45432,5.45464,5.45296,5.45404,16000000.0
2007-04-25 18:31:00,5.45438,5.45438,5.45282,5.45349,12000000.0
2007-04-25 18:32:00,5.45368,5.45402,5.4531,5.45401,11000000.0
2007-04-25 18:33:00,5.45352,5.45424,5.45284,5.45388,13000000.0
2007-04-25 18:34:00,5.45405,5.45405,5.45271,5.45403,13000000.0
2007-04-25 18:35:00,5.45386,5.45386,5.45268,5.45359,18000000.0
2007-04-25 18:36:00,5.45387,5.45387,5.45275,5.45338,18000000.0
2007-04-25 18:37:00,5.45308,5.45514,5.45308,5.45438,18000000.0
2007-04-25 18:38:00,5.45574,5.45574,5.45391,5.45437,11000000.0
2007-04-25 18:39:00,5.45456,5.4551,5.45433,5.45461,11000000.0
2007-04-25 18:40:00,5.45454,5.45504,5.45389,5.4544,14000000.0
2007-04-25 18:41:00,5.45331,5.45488,5.45331,5.45397,16000000.0
2007-04-25 18:42:00,5.45396,5.45465,5.45348,5.45387,14000000.0
2007-04-25 18:43:00,5.45506,5.45518,5.45434,5.45493,10000000.0
2007-04-25 18:44:00,5.45501,5.45511,5.45352,5.45497,13000000.0
2007-04-25 18:45:00,5.45467,5.4553,5.45387,5.45442,13000000.0
2007-04-25 18:46:00,5.45469,5.4547,5.4538,5.45397,12000000.0
2007-04-25 18:47:00,5.45374,5.45456,5.45339,5.45339,14000000.0
2007-04-25 18:48:00,5.45354,5.45549,5.45351,5.45549,15000000.0
2007-04-25 18:49:00,5.45402,5.45523,5.45334,5.45347,12000000.0
2007-04-25 18:50:00,5.45445,5.45558,5.45435,5.45448,9000000.0
2007-04-25 18:51:00,5.45388,5.45495,5.45346,5.4542,17000000.0
2007-04-25 18:52:00,5.45387,5.45468,5.45373,5.45468,9000000.0
2007-04-25 18:53:00,5.45477,5.45493,5.45382,5.45413,14000000.0
2007-04-25 18:54:00,5.45454,5.45616,5.45415,5.45535,14000000.0
2007-04-25 18:55:00,5.45656,5.45689,5.45539,5.45602,10000000.0
2007-04-25 18:56:00,5.45705,5.45805,5.45637,5.45745,16000000.0
2007-04-25 18:57:00,5.45748,5.4578,5.45637,5.45652,17000000.0
2007-04-25 18:58:00,5.45627,5.45725,5.45558,5.45725,14000000.0
2007-04-25 18:59:00,5.45685,5.45717,5.45576,5.45651,14000000.0
2007-04-25 19:00:00,5.45596,5.45753,5.45539,5.45753,15000000.0
2007-04-25 19:01:00,5.45769,5.45799,5.45636,5.4578,15000000.0
2007-04-25 19:02:00,5.45761,5.45783,5.45618,5.45743,14000000.0
2007-04-25 19:03:00,5.45632,5.4572,5.45532,5.45532,14000000.0
2007-04-25 19:04:00,5.45635,5.45635,5.45535,5.45611,12000000.0
2007-04-25 19:05:00,5.45448,5.4567,5.45448,5.4564,15000000.0
2007-04-25 19:06:00,5.45694,5.45694,5.4555,5.45581,16000000.0
2007-04-25 19:07:00,5.45521,5.45616,5.45494,5.45541,20000000.0
2007-04-25 19:08:00,5.45575,5.45648,5.455,5.45648,8000000.0
2007-04-25 19:09:00,5.4556,5.45696,5.45521,5.45647,17000000.0
2007-04-25 19:10:00,5.45611,5.45619,5.45494,5.45568,9000000.0
2007-04-25 19:11:00,5.45562,5.45638,5.45524,5.45524,16000000.0
2007-04-25 19:12:00,5.45515,5.45587,5.45488,5.45488,13000000.0
2007-04-25 19:13:00,5.45501,5.45583,5.45501,5.45583,10000000.0
2007-04-25 19:14:00,5.45595,5.45617,5.45504,5.45575,20000000.0
2007-04-25 19:15:00,5.45592,5.45592,5.45444,5.45487,12000000.0
2007-04-25 19:16:00,5.45581,5.45605,5.45519,5.45528,8000000.0
2007-04-25 19:17:00,5.45519,5.45615,5.45479,5.45479,18000000.0
2007-04-25 19:18:00,5.45608,5.45608,5.45504,5.45504,11000000.0
2007-04-25 19:19:00,5.45611,5.45617,5.45511,5.45577,12000000.0
2007-04-25 19:20:00,5.45596,5.45635,5.45504,5.45583,14000000.0
2007-04-25 19:21:00,5.45537,5.4569,5.45524,5.45577,13000000.0
2007-04-25 19:22:00,5.45579,5.45666,5.45489,5.45658,12000000.0
2007-04-25 19:23:00,5.45634,5.45634,5.45527,5.45543,14000000.0
2007-04-25 19:24:00,5.45616,5.45646,5.45501,5.45529,19000000.0
2007-04-25 19:25:00,5.4557,5.45604,5.45528,5.45581,8000000.0
2007-04-25 19:26:00,5.45574,5.45606,5.45501,5.45586,7000000.0
2007-04-25 19:27:00,5.45537,5.45537,5.45376,5.45456,20000000.0
2007-04-25 19:28:00,5.45407,5.45483,5.45357,5.45436,17000000.0
2007-04-25 19:29:00,5.45353,5.45471,5.45336,5.45471,10000000.0
2007-04-25 19:30:00,5.45438,5.45456,5.45325,5.45404,15000000.0
2007-04-25 19:31:00,5.45442,5.45537,5.45409,5.45471,11000000.0
2007-04-25 19:32:00,5.45459,5.45512,5.45418,5.45419,9000000.0
2007-04-25 19:33:00,5.45439,5.45553,5.45386,5.45454,14000000.0
2007-04-25 19:34:00,5.45485,5.45548,5.454,5.45481,17000000.0
2007-04-25 19:35:00,5.45476,5.45515,5.45395,5.45395,8000000.0
2007-04-25 19:36:00,5.4554,5.45554,5.45413,5.45554,15000000.0
2007-04-25 19:37:00,5.4552,5.45567,5.45427,5.45427,8000000.0
2007-04-25 19:38:00,5.45526,5.45603,5.45468,5.45603,15000000.0
2007-04-25 19:39:00,5.4547,5.45566,5.45469,5.45528,17000000.0
2007-04-25 19:40:00,5.455,5.45552,5.45431,5.45477,16000000.0
2007-04-25 19:41:00,5.4549,5.45566,5.45444,5.45444,11000000.0
2007-04-25 19:42:00,5.45564,5.45592,5.45441,5.45592,15000000.0
2007-04-25 19:43:00,5.45524,5.45694,5.45482,5.4556,14000000.0
2007-04-25 19:44:00,5.45529,5.45607,5.45492,5.45607,14000000.0
2007-04-25 19:45:00,5.4551,5.45578,5.45441,5.45578,15000000.0
2007-04-25 19:46:00,5.45483,5.45607,5.4546,5.45565,15000000.0
2007-04-25 19:47:00,5.45515,5.45526,5.45372,5.45526,16000000.0
2007-04-25 19:48:00,5.45465,5.45543,5.45416,5.45453,16000000.0
2007-04-25 19:49:00,5.45445,5.45493,5.45425,5.45446,8000000.0
2007-04-25 19:50:00,5.45508,5.4552,5.45402,5.4546,9000000.0
2007-04-25 19:51:00,5.45457,5.45543,5.45365,5.45383,19000000.0
2007-04-25 19:52:00,5.45425,5.45524,5.45381,5.45435,11000000.0
2007-04-25 19:53:00,5.45417,5.45463,5.45377,5.45419,14000000.0
2007-04-25 19:54:00,5.45392,5.45533,5.45323,5.45434,18000000.0
2007-04-25 19:55:00,5.45443,5.45501,5.45436,5.45501,13000000.0
2007-04-25 19:56:00,5.45424,5.45489,5.45392,5.45453,10000000.0
2007-04-25 19:57:00,5.45423,5.45427,5.45381,5.45385,16000000.0
2007-04-25 19:58:00,5.45514,5.4552,5.45393,5.4552,15000000.0
2007-04-25 19:59:00,5.455,5.455,5.45343,5.45381,14000000.0
2007-04-25 20:00:00,5.45508,5.45508,5.45339,5.45366,11000000.0
2007-04-25 20:01:00,5.45412,5.45483,5.45365,5.45444,24000000.0
2007-04-25 20:02:00,5.4546,5.456,5.45429,5.45582,11000000.0
2007-04-25 20:03:00,5.45577,5.45624,5.45497,5.45624,11000000.0
2007-04-25 20:04:00,5.45553,5.45578,5.45508,5.45527,10000000.0
2007-04-25 20:05:00,5.45644,5.45652,5.45539,5.45565,17000000.0
2007-04-25 20:06:00,5.4567,5.4574,5.45579,5.4574,10000000.0
2007-04-25 20:07:00,5.45665,5.45665,5.45645,5.45665,14000000.0
2007-04-25 20:08:00,5.45619,5.45808,5.45603,5.45724,13000000.0
2007-04-25 20:09:00,5.45615,5.4578,5.45615,5.45718,11000000.0
2007-04-25 20:10:00,5.45831,5.45831,5.45666,5.45797,11000000.0
2007-04-25 20:11:00,5.45641,5.4583,5.45641,5.4583,9000000.0
2007-04-25 20:12:00,5.45725,5.45811,5.45725,5.45778,16000000.0
2007-04-25 20:13:00,5.4572,5.45794,5.45676,5.45739,11000000.0
2007-04-25 20:14:00,5.45773,5.45831,5.45649,5.45799,19000000.0
2007-04-25 20:15:00,5.45781,5.4581,5.45693,5.45722,13000000.0
2007-04-25 20:16:00,5.45812,5.45812,5.45645,5.45645,15000000.0
2007-04-25 20:17:00,5.4568,5.45752,5.45609,5.45697,8000000.0
2007-04-25 20:18:00,5.45698,5.45715,5.4557,5.45678,14000000.0
2007-04-25 20:19:00,5.4559,5.45717,5.45589,5.45668,14000000.0
2007-04-25 20:20:00,5.45686,5.45839,5.45631,5.45745,12000000.0
2007-04-25 20:21:00,5.45726,5.45742,5.45642,5.45697,9000000.0
2007-04-25 20:22:00,5.45631,5.45709,5.45532,5.45544,17000000.0
2007-04-25 20:23:00,5.45608,5.45618,5.45492,5.45566,11000000.0
2007-04-25 20:24:00,5.45452,5.45644,5.45452,5.45644,16000000.0
2007-04-25 20:25:00,5.4566,5.4566,5.45517,5.4552,11000000.0
2007-04-25 20:26:00,5.45481,5.45646,5.45477,5.45551,8000000.0
2007-04-25 20:27:00,5.45558,5.45574,5.45472,5.45508,13000000.0
2007-04-25 20:28:00,5.45491,5.45593,5.4545,5.45578,15000000.0
2007-04-25 20:29:00,5.45572,5.45592,5.45456,5.45506,16000000.0
2007-04-25 20:30:00,5.45587,5.45614,5.45483,5.45604,8000000.0
2007-04-25 20:31:00,5.45535,5.45613,5.45474,5.45537,18000000.0
2007-04-25 20:32:00,5.45523,5.45572,5.45481,5.45517,7000000.0
2007-04-25 20:33:00,5.4559,5.45652,5.45492,5.45575,13000000.0
2007-04-25 20:34:00,5.45576,5.4565,5.45542,5.45618,13000000.0
2007-04-25 20:35:00,5.45547,5.45561,5.45471,5.45548,9000000.0
2007-04-25 20:36:00,5.45562,5.4564,5.45451,5.45512,17000000.0
2007-04-25 20:37:00,5.45399,5.4556,5.45399,5.4556,14000000.0
2007-04-25 20:38:00,5.4546,5.45505,5.45412,5.45412,16000000.0
2007-04-25 20:39:00,5.45408,5.45584,5.45408,5.45584,14000000.0
2007-04-25 20:40:00,5.45577,5.45577,5.45466,5.45526,17000000.0
2007-04-25 20:41:00,5.45425,5.45544,5.45425,5.45514,16000000.0
2007-04-25 20:42:00,5.4547,5.45597,5.45469,5.45593,22000000.0
2007-04-25 20:43:00,5.45597,5.4564,5.45508,5.4564,18000000.0
2007-04-25 20:44:00,5.45537,5.45622,5.45481,5.45566,16000000.0
2007-04-25 20:45:00,5.45625,5.45642,5.45535,5.45599,8000000.0
2007-04-25 20:46:00,5.45521,5.45562,5.45375,5.45562,19000000.0
2007-04-25 20:47:00,5.45628,5.45635,5.45615,5.45615,12000000.0
2007-04-25 20:48:00,5.45607,5.45627,5.45538,5.45623,9000000.0
2007-04-25 20:49:00,5.45597,5.45639,5.45541,5.45568,19000000.0
2007-04-25 20:50:00,5.45556,5.45627,5.45491,5.45563,15000000.0
2007-04-25 20:51:00,5.45614,5.45656,5.45558,5.45619,9000000.0
2007-04-25 20:52:00,5.45621,5.45756,5.45588,5.45756,11000000.0
2007-04-25 20:53:00,5.4556,5.45673,5.4556,5.45637,15000000.0
2007-04-25 20:54:00,5.45638,5.45697,5.45599,5.45648,12000000.0
2007-04-25 20:55:00,5.45665,5.45685,5.45665,5.45678,18000000.0
2007-04-25 20:56:00,5.45546,5.45686,5.45527,5.45548,12000000.0
2007-04-25 20:57:00,5.45545,5.45574,5.4547,5.45485,13000000.0
2007-04-25 20:58:00,5.45543,5.45617,5.45481,5.4556,11000000.0
2007-04-25 20:59:00,5.45581,5.45621,5.45471,5.45471,11000000.0
2007-04-25 21:00:00,5.45602,5.45731,5.45602,5.45643,17000000.0
2007-04-25 21:01:00,5.4565,5.45763,5.45588,5.45763,10000000.0
2007-04-25 21:02:00,5.45613,5.45683,5.45566,5.45566,8000000.0
2007-04-25 21:03:00,5.45649,5.45764,5.45589,5.45672,19000000.0
2007-04-25 21:04:00,5.45672,5.45749,5.45576,5.45645,18000000.0
2007-04-25 21:05:00,5.45709,5.45787,5.45669,5.45741,14000000.0
2007-04-25 21:06:00,5.45729,5.45807,5.45687,5.45728,12000000.0
2007-04-25 21:07:00,5.45764,5.4579,5.45687,5.45735,10000000.0
2007-04-25 21:08:00,5.45867,5.45874,5.45705,5.45708,14000000.0
2007-04-25 21:09:00,5.4576,5.45824,5.45707,5.45781,16000000.0
2007-04-25 21:10:00,5.45722,5.45798,5.45635,5.45782,15000000.0
2007-04-25 21:11:00,5.45672,5.45819,5.45662,5.45759,13000000.0
2007-04-25 21:12:00,5.45831,5.45846,5.45717,5.45846,10000000.0
2007-04-25 21:13:00,5.45833,5.45833,5.4565,5.45778,14000000.0
2007-04-25 21:14:00,5.45652,5.4576,5.45652,5.4576,10000000.0
2007-04-25 21:15:00,5.45774,5.45774,5.45634,5.45697,15000000.0
2007-04-25 21:17:00,5.45629,5.45729,5.45629,5.45632,13000000.0
2007-04-25 21:18:00,5.45651,5.45734,5.4559,5.45688,17000000.0
2007-04-25 21:19:00,5.45736,5.45736,5.45579,5.45668,12000000.0
2007-04-25 21:20:00,5.45719,5.45786,5.45609,5.45624,14000000.0
2007-04-25 21:21:00,5.45629,5.45704,5.45629,5.45681,11000000.0
2007-04-25 21:22:00,5.45721,5.45724,5.4564,5.45682,9000000.0
2007-04-25 21:23:00,5.45597,5.45715,5.45515,5.45515,7000000.0
2007-04-25 21:24:00,5.45647,5.45657,5.45525,5.45538,11000000.0
2007-04-25 21:25:00,5.45493,5.45581,5.45455,5.45518,7000000.0
2007-04-25 21:26:00,5.45528,5.45574,5.45466,5.45574,13000000.0
2007-04-25 21:27:00,5.45613,5.45613,5.45478,5.4556,11000000.0
2007-04-25 21:28:00,5.45503,5.45585,5.45462,5.45471,15000000.0
2007-04-25 21:29:00,5.4547,5.45518,5.45429,5.45484,12000000.0
2007-04-25 21:30:00,5.45534,5.45587,5.45452,5.45587,10000000.0
2007-04-25 21:31:00,5.45398,5.45531,5.45398,5.45531,10000000.0
2007-04-25 21:32:00,5.45625,5.45645,5.45625,5.45638,12000000.0
2007-04-25 21:33:00,5.45395,5.45551,5.45395,5.45551,19000000.0
2007-04-25 21:34:00,5.45494,5.45545,5.45398,5.45398,8000000.0
2007-04-25 21:35:00,5.45436,5.45555,5.45436,5.45555,20000000.0
2007-04-25 21:36:00,5.45407,5.45415,5.45395,5.45395,19000000.0
2007-04-25 21:37:00,5.45573,5.45597,5.45493,5.45503,19000000.0
2007-04-25 21:38:00,5.45606,5.45624,5.45498,5.45498,13000000.0
2007-04-25 21:39:00,5.45601,5.45658,5.45532,5.45658,17000000.0
2007-04-25 21:40:00,5.45593,5.45621,5.45513,5.45607,7000000.0
2007-04-25 21:41:00,5.45465,5.45626,5.45465,5.45587,11000000.0
2007-04-25 21:42:00,5.45645,5.45697,5.45583,5.45591,18000000.0
2007-04-25 21:43:00,5.45709,5.45712,5.45599,5.45599,13000000.0
2007-04-25 21:44:00,5.45641,5.45805,5.45596,5.45675,16000000.0
2007-04-25 21:45:00,5.45664,5.45816,5.45658,5.45683,11000000.0
2007-04-25 21:46:00,5.45737,5.45742,5.45612,5.45724,13000000.0
2007-04-25 21:47:00,5.45761,5.45804,5.45659,5.45714,13000000.0
2007-04-25 21:48:00,5.45687,5.45739,5.45616,5.45616,17000000.0
2007-04-25 21:49:00,5.45745,5.45745,5.45644,5.45658,8000000.0
2007-04-25 21:50:00,5.45724,5.45724,5.45627,5.45627,11000000.0
2007-04-25 21:51:00,5.45845,5.45845,5.45825,5.45845,13000000.0
2007-04-25 21:52:00,5.45717,5.45812,5.45679,5.45679,13000000.0
2007-04-25 21:53:00,5.45704,5.45767,5.45636,5.45636,14000000.0
2007-04-25 21:54:00,5.45728,5.45741,5.45647,5.45647,11000000.0
2007-04-25 21:55:00,5.45735,5.45791,5.4563,5.4569,17000000.0
2007-04-25 21:56:00,5.45786,5.45808,5.45654,5.45697,12000000.0
2007-04-25 21:57:00,5.45707,5.458,5.45688,5.45747,16000000.0
2007-04-25 21:58:00,5.45711,5.45777,5.45689,5.45696,9000000.0
2007-04-25 21:59:00,5.45802,5.45836,5.45742,5.45795,18000000.0
2007-04-25 22:00:00,5.45776,5.45867,5.45746,5.4585,13000000.0
2007-04-25 22:01:00,5.45773,5.45802,5.4568,5.45787,11000000.0
2007-04-25 22:02:00,5.45748,5.45881,5.45715,5.45784,17000000.0
2007-04-25 22:03:00,5.45715,5.45799,5.45641,5.45641,23000000.0
2007-04-25 22:04:00,5.45779,5.45824,5.45668,5.45824,15000000.0
2007-04-25 22:05:00,5.45727,5.45797,5.45704,5.45759,14000000.0
2007-04-25 22:06:00,5.45652,5.4575,5.45551,5.45696,15000000.0
2007-04-25 22:07:00,5.45704,5.458,5.45601,5.45601,9000000.0
2007-04-25 22:08:00,5.45838,5.45838,5.45731,5.45734,18000000.0
2007-04-25 22:09:00,5.45607,5.45615,5.45595,5.45608,11000000.0
2007-04-25 22:10:00,5.45603,5.45723,5.45603,5.45723,7000000.0
2007-04-25 22:11:00,5.45568,5.45575,5.45555,5.45575,8000000.0
2007-04-25 22:12:00,5.45815,5.45815,5.45694,5.45752,16000000.0
2007-04-25 22:13:00,5.45769,5.45831,5.45687,5.45766,24000000.0
2007-04-25 22:14:00,5.45753,5.45792,5.45707,5.45732,9000000.0
2007-04-25 22:15:00,5.459,5.459,5.45734,5.45774,10000000.0
2007-04-25 22:16:00,5.45709,5.45814,5.45709,5.45766,13000000.0
2007-04-25 22:17:00,5.45795,5.45808,5.45684,5.45684,20000000.0
2007-04-25 22:18:00,5.45726,5.45773,5.4568,5.45744,11000000.0
2007-04-25 22:19:00,5.45758,5.45855,5.45683,5.45765,15000000.0
2007-04-25 22:20:00,5.45804,5.45852,5.45717,5.45727,16000000.0
2007-04-25 22:21:00,5.45652,5.45763,5.45652,5.45758,12000000.0
2007-04-25 22:22:00,5.45716,5.4579,5.45678,5.45752,14000000.0
2007-04-25 22:23:00,5.45671,5.45805,5.45645,5.4571,11000000.0
2007-04-25 22:24:00,5.45761,5.45828,5.45634,5.45749,16000000.0
2007-04-25 22:25:00,5.45681,5.4581,5.45645,5.45728,14000000.0
2007-04-25 22:26:00,5.45809,5.45836,5.4571,5.45821,10000000.0
2007-04-25 22:27:00,5.45779,5.45839,5.45713,5.45725,14000000.0
2007-04-25 22:28:00,5.45744,5.4581,5.45657,5.45657,12000000.0
2007-04-25 22:29:00,5.45648,5.45764,5.45648,5.45717,13000000.0
2007-04-25 22:30:00,5.45617,5.45769,5.45617,5.45728,8000000.0
2007-04-25 22:31:00,5.45727,5.45761,5.45696,5.45751,11000000.0
2007-04-25 22:32:00,5.45809,5.45828,5.45685,5.45789,20000000.0
2007-04-25 22:33:00,5.45699,5.45795,5.45654,5.45769,11000000.0
2007-04-25 22:34:00,5.45789,5.45799,5.45669,5.45748,10000000.0
2007-04-25 22:35:00,5.45747,5.45818,5.45675,5.45675,13000000.0
2007-04-25 22:36:00,5.4574,5.45847,5.45705,5.45753,9000000.0
2007-04-25 22:37:00,5.45739,5.45787,5.45666,5.45666,13000000.0
2007-04-25 22:38:00,5.45794,5.45831,5.45721,5.45788,9000000.0
2007-04-25 22:39:00,5.45702,5.45824,5.45702,5.45778,12000000.0
2007-04-25 22:40:00,5.45753,5.45932,5.45748,5.45886,9000000.0
2007-04-25 22:41:00,5.4575,5.45808,5.45702,5.45754,14000000.0
2007-04-25 22:42:00,5.45755,5.45842,5.45723,5.4578,13000000.0
2007-04-25 22:43:00,5.45818,5.45818,5.45702,5.45751,12000000.0
2007-04-25 22:44:00,5.45779,5.45875,5.45745,5.45809,15000000.0
2007-04-25 22:45:00,5.45766,5.45857,5.45695,5.45779,13000000.0
2007-04-25 22:46:00,5.45753,5.45835,5.45614,5.4576,14000000.0
2007-04-25 22:47:00,5.45717,5.45848,5.45682,5.45731,15000000.0
2007-04-25 22:48:00,5.45733,5.4584,5.45666,5.45785,13000000.0
2007-04-25 22:49:00,5.45769,5.45839,5.45688,5.45759,13000000.0
2007-04-25 22:50:00,5.45797,5.45878,5.45716,5.45741,15000000.0
2007-04-25 22:51:00,5.4572,5.45855,5.4572,5.4579,14000000.0
2007-04-25 22:52:00,5.45915,5.45915,5.4582,5.45879,9000000.0
2007-04-25 22:53:00,5.45791,5.45899,5.45754,5.45887,15000000.0
2007-04-25 22:54:00,5.45746,5.45894,5.45692,5.45798,17000000.0
2007-04-25 22:55:00,5.45857,5.4588,5.45683,5.45731,16000000.0
2007-04-25 22:56:00,5.45792,5.45824,5.45664,5.45751,13000000.0
2007-04-25 22:57:00,5.45745,5.45783,5.45637,5.45637,8000000.0
2007-04-25 22:58:00,5.45658,5.45787,5.45658,5.4568,8000000.0
2007-04-25 22:59:00,5.45704,5.45836,5.45668,5.45703,19000000.0
2007-04-25 23:00:00,5.45765,5.4584,5.45749,5.45749,10000000.0
2007-04-25 23:01:00,5.45749,5.45835,5.45696,5.45832,7000000.0
2007-04-25 23:02:00,5.45713,5.45836,5.45713,5.45748,15000000.0
2007-04-25 23:03:00,5.45815,5.45835,5.45734,5.45793,17000000.0
2007-04-25 23:04:00,5.45755,5.4579,5.45719,5.4579,19000000.0
2007-04-25 23:05:00,5.45776,5.45861,5.45756,5.45789,9000000.0
2007-04-25 23:06:00,5.45765,5.45852,5.45742,5.45742,12000000.0
2007-04-25 23:07:00,5.45796,5.45828,5.45761,5.45796,14000000.0
2007-04-25 23:08:00,5.4584,5.45888,5.45752,5.45788,16000000.0
2007-04-25 23:09:00,5.45816,5.45851,5.45757,5.45757,9000000.0
2007-04-25 23:10:00,5.45787,5.45825,5.4568,5.4578,12000000.0
2007-04-25 23:11:00,5.45726,5.45806,5.4572,5.45801,14000000.0
2007-04-25 23:12:00,5.45746,5.45819,5.45733,5.45773,7000000.0
2007-04-25 23:13:00,5.45798,5.45855,5.45702,5.45732,14000000.0
2007-04-25 23:14:00,5.45817,5.45847,5.45739,5.45791,19000000.0
2007-04-25 23:15:00,5.45761,5.4584,5.45665,5.45769,13000000.0
2007-04-25 23:16:00,5.45793,5.45872,5.45728,5.45799,15000000.0
2007-04-25 23:17:00,5.45732,5.45831,5.45726,5.45779,11000000.0
2007-04-25 23:18:00,5.45766,5.45818,5.457,5.45739,12000000.0
2007-04-25 23:19:00,5.45731,5.45782,5.45697,5.45779,14000000.0
2007-04-25 23:20:00,5.45732,5.45847,5.45708,5.45769,19000000.0
2007-04-25 23:21:00,5.45631,5.45769,5.45623,5.45706,7000000.0
2007-04-25 23:22:00,5.45746,5.45753,5.45597,5.45637,15000000.0
2007-04-25 23:23:00,5.45617,5.45722,5.45617,5.45679,11000000.0
2007-04-25 23:24:00,5.45644,5.45747,5.45615,5.45615,14000000.0
2007-04-25 23:25:00,5.45699,5.45709,5.45608,5.45623,11000000.0
2007-04-25 23:26:00,5.45721,5.45722,5.45611,5.45655,14000000.0
2007-04-25 23:27:00,5.45564,5.45668,5.45564,5.45635,11000000.0
2007-04-25 23:28:00,5.45576,5.4569,5.45523,5.4559,12000000.0
2007-04-25 23:29:00,5.45705,5.45705,5.4551,5.45609,16000000.0
2007-04-25 23:30:00,5.45634,5.45758,5.45572,5.45686,20000000.0
2007-04-25 23:31:00,5.45778,5.45833,5.45645,5.45747,11000000.0
2007-04-25 23:32:00,5.45714,5.4584,5.45586,5.45586,16000000.0
2007-04-25 23:33:00,5.45742,5.45742,5.4554,5.45666,12000000.0
2007-04-25 23:34:00,5.45715,5.45762,5.45604,5.45665,13000000.0
2007-04-25 23:35:00,5.45678,5.4574,5.45612,5.45637,9000000.0
2007-04-25 23:36:00,5.45622,5.45682,5.45581,5.45637,9000000.0
2007-04-25 23:37:00,5.45706,5.45722,5.45617,5.45664,14000000.0
2007-04-25 23:38:00,5.45682,5.4574,5.45633,5.45689,13000000.0
2007-04-25 23:39:00,5.45714,5.4576,5.45609,5.45622,17000000.0
2007-04-25 23:40:00,5.45636,5.45688,5.45547,5.45547,12000000.0
2007-04-25 23:41:00,5.45608,5.45693,5.45574,5.45663,17000000.0
2007-04-25 23:42:00,5.45639,5.45687,5.45572,5.45572,22000000.0
2007-04-25 23:43:00,5.45601,5.45679,5.45547,5.45627,15000000.0
2007-04-25 23:44:00,5.45628,5.45694,5.45557,5.45613,14000000.0
2007-04-25 23:45:00,5.45515,5.45626,5.45514,5.45554,20000000.0
2007-04-25 23:46:00,5.45515,5.45632,5.45497,5.45535,14000000.0
2007-04-25 23:47:00,5.45567,5.45601,5.455,5.455,10000000.0
2007-04-25 23:48:00,5.45539,5.45617,5.45504,5.45514,18000000.0
2007-04-25 23:50:00,5.45619,5.45619,5.45513,5.45513,13000000.0
2007-04-25 23:51:00,5.45574,5.45617,5.45476,5.45476,8000000.0
2007-04-25 23:52:00,5.45529,5.45669,5.4549,5.45623,16000000.0
2007-04-25 23:53:00,5.45672,5.4568,5.45516,5.45672,18000000.0
2007-04-25 23:54:00,5.4568,5.45779,5.45558,5.45647,12000000.0
2007-04-25 23:55:00,5.45636,5.45639,5.45469,5.45592,19000000.0
2007-04-25 23:56:00,5.45481,5.45664,5.45475,5.45515,14000000.0
2007-04-25 23:57:00,5.45576,5.45581,5.45448,5.45485,16000000.0
2007-04-25 23:58:00,5.4542,5.45557,5.45418,5.45432,13000000.0
2007-04-25 23:59:00,5.45462,5.4556,5.45445,5.45493,14000000.0
2007-04-26 00:00:00,5.45497,5.45536,5.45416,5.45505,17000000.0
2007-04-26 00:01:00,5.45506,5.45582,5.45488,5.4551,12000000.0
2007-04-26 00:02:00,5.45621,5.45642,5.45482,5.45596,15000000.0
2007-04-26 00:03:00,5.45667,5.45667,5.45523,5.4556,14000000.0
2007-04-26 00:04:00,5.4551,5.45621,5.45505,5.45552,12000000.0
2007-04-26 00:05:00,5.4553,5.45639,5.45488,5.45567,12000000.0
2007-04-26 00:06:00,5.45602,5.45701,5.45499,5.45517,12000000.0
2007-04-26 00:07:00,5.45686,5.45686,5.45542,5.45543,11000000.0
2007-04-26 00:08:00,5.45572,5.45651,5.45487,5.45487,15000000.0
2007-04-26 00:09:00,5.45575,5.45641,5.4539,5.45554,12000000.0
2007-04-26 00:10:00,5.45391,5.45544,5.45391,5.45478,19000000.0
2007-04-26 00:11:00,5.45431,5.45489,5.454,5.45403,8000000.0
2007-04-26 00:12:00,5.45504,5.45529,5.45442,5.45442,9000000.0
2007-04-26 00:13:00,5.45387,5.45542,5.45378,5.45443,13000000.0
2007-04-26 00:14:00,5.45477,5.45559,5.45435,5.45445,14000000.0
2007-04-26 00:15:00,5.4554,5.45569,5.45488,5.45495,12000000.0
2007-04-26 00:16:00,5.4548,5.45572,5.45456,5.45456,12000000.0
2007-04-26 00:17:00,5.45478,5.45485,5.45465,5.45465,10000000.0
2007-04-26 00:18:00,5.45457,5.45536,5.45423,5.45449,19000000.0
2007-04-26 00:19:00,5.455,5.45514,5.45406,5.45473,12000000.0
2007-04-26 00:20:00,5.45406,5.45527,5.45391,5.45471,11000000.0
2007-04-26 00:21:00,5.45418,5.4551,5.45413,5.45441,14000000.0
2007-04-26 00:22:00,5.45452,5.45528,5.454,5.454,13000000.0
2007-04-26 00:23:00,5.455,5.455,5.45382,5.45419,13000000.0
2007-04-26 00:24:00,5.45435,5.45508,5.45435,5.45491,9000000.0
2007-04-26 00:25:00,5.45529,5.45551,5.45427,5.45532,13000000.0
2007-04-26 00:26:00,5.45486,5.45567,5.45454,5.45508,14000000.0
2007-04-26 00:27:00,5.45491,5.45582,5.45447,5.45542,15000000.0
2007-04-26 00:28:00,5.45504,5.45554,5.45494,5.45508,7000000.0
2007-04-26 00:29:00,5.45638,5.45638,5.45474,5.45541,17000000.0
2007-04-26 00:30:00,5.45549,5.45602,5.45505,5.45578,9000000.0
2007-04-26 00:31:00,5.45575,5.45631,5.45552,5.45583,13000000.0
2007-04-26 00:32:00,5.45605,5.45616,5.45543,5.45559,8000000.0
2007-04-26 00:33:00,5.45558,5.45565,5.45545,5.45558,19000000.0
2007-04-26 00:34:00,5.45534,5.45638,5.45477,5.45582,15000000.0
2007-04-26 00:35:00,5.45615,5.45659,5.45511,5.45569,12000000.0
2007-04-26 00:36:00,5.45638,5.4567,5.45564,5.45658,15000000.0
2007-04-26 00:37:00,5.45602,5.45663,5.45519,5.4561,15000000.0
2007-04-26 00:38:00,5.45661,5.45666,5.45538,5.45579,18000000.0
2007-04-26 00:39:00,5.45531,5.45667,5.45531,5.45575,20000000.0
2007-04-26 00:40:00,5.45599,5.45646,5.45518,5.45518,10000000.0
2007-04-26 00:41:00,5.45666,5.45666,5.45579,5.45605,9000000.0
2007-04-26 00:42:00,5.45637,5.45667,5.45549,5.45603,16000000.0
2007-04-26 00:43:00,5.45609,5.45639,5.45527,5.45639,16000000.0
2007-04-26 00:44:00,5.45535,5.45555,5.45535,5.45535,10000000.0
2007-04-26 00:45:00,5.45571,5.45658,5.45532,5.45605,16000000.0
2007-04-26 00:46:00,5.45651,5.45651,5.45542,5.45554,12000000.0
2007-04-26 00:47:00,5.45522,5.45654,5.45521,5.45654,8000000.0
2007-04-26 00:48:00,5.45589,5.45696,5.45508,5.45696,16000000.0
2007-04-26 00:49:00,5.45679,5.45744,5.45669,5.45717,11000000.0
2007-04-26 00:50:00,5.45711,5.45761,5.45685,5.45732,9000000.0
2007-04-26 00:51:00,5.45747,5.45801,5.45703,5.45703,9000000.0
2007-04-26 00:53:00,5.45758,5.45822,5.45705,5.45739,12000000.0
2007-04-26 00:54:00,5.45729,5.45755,5.45655,5.45707,12000000.0
2007-04-26 00:55:00,5.4579,5.4579,5.457,5.45738,11000000.0
2007-04-26 00:56:00,5.45781,5.45845,5.45717,5.45717,14000000.0
2007-04-26 00:57:00,5.45764,5.45867,5.45741,5.4578,15000000.0
2007-04-26 00:58:00,5.45814,5.45861,5.45788,5.45852,9000000.0
2007-04-26 00:59:00,5.45827,5.45877,5.45763,5.45768,17000000.0
2007-04-26 01:00:00,5.45734,5.45939,5.45731,5.45905,12000000.0
2007-04-26 01:01:00,5.45783,5.45917,5.4578,5.459,15000000.0
2007-04-26 01:02:00,5.45866,5.45944,5.45784,5.4584,10000000.0
2007-04-26 01:03:00,5.45778,5.45842,5.45755,5.45798,13000000.0
2007-04-26 01:04:00,5.45825,5.45851,5.45742,5.45814,13000000.0
2007-04-26 01:05:00,5.45784,5.45835,5.45698,5.45835,13000000.0
2007-04-26 01:06:00,5.45749,5.45753,5.45653,5.45691,12000000.0
2007-04-26 01:07:00,5.45759,5.45801,5.45652,5.45671,13000000.0
2007-04-26 01:08:00,5.45726,5.45756,5.45655,5.45692,15000000.0
2007-04-26 01:09:00,5.45726,5.45843,5.4569,5.45777,17000000.0
2007-04-26 01:10:00,5.45795,5.45795,5.45675,5.45722,10000000.0
2007-04-26 01:11:00,5.45728,5.45774,5.45688,5.45688,11000000.0
2007-04-26 01:12:00,5.45745,5.45745,5.45725,5.45725,10000000.0
2007-04-26 01:13:00,5.45749,5.45785,5.45687,5.45709,11000000.0
2007-04-26 01:14:00,5.45678,5.4577,5.45628,5.45643,13000000.0
2007-04-26 01:15:00,5.45665,5.45703,5.45617,5.45617,9000000.0
2007-04-26 01:16:00,5.45754,5.45754,5.45629,5.45676,12000000.0
2007-04-26 01:17:00,5.45645,5.45728,5.45619,5.45676,11000000.0
2007-04-26 01:18:00,5.45712,5.45749,5.45651,5.45731,12000000.0
2007-04-26 01:19:00,5.45681,5.45741,5.45637,5.45697,19000000.0
2007-04-26 01:20:00,5.45646,5.45705,5.45614,5.45655,11000000.0
2007-04-26 01:21:00,5.456,5.45708,5.45584,5.45657,12000000.0
2007-04-26 01:22:00,5.45748,5.45748,5.45605,5.45662,9000000.0
2007-04-26 01:23:00,5.45696,5.45748,5.45643,5.45675,13000000.0
2007-04-26 01:24:00,5.45721,5.45804,5.45666,5.45708,14000000.0
2007-04-26 01:25:00,5.45764,5.458,5.45705,5.45726,11000000.0
2007-04-26 01:26:00,5.45721,5.45803,5.45715,5.45793,10000000.0
2007-04-26 01:27:00,5.45834,5.45834,5.45696,5.45737,17000000.0
2007-04-26 01:28:00,5.45743,5.45762,5.4563,5.45678,13000000.0
2007-04-26 01:29:00,5.45742,5.4581,5.45664,5.4581,19000000.0
2007-04-26 01:30:00,5.45746,5.45808,5.45664,5.4572,15000000.0
2007-04-26 01:31:00,5.45702,5.45716,5.45673,5.45676,15000000.0
2007-04-26 01:32:00,5.45785,5.45785,5.4566,5.45675,12000000.0
2007-04-26 01:33:00,5.45731,5.45744,5.45675,5.45698,8000000.0
2007-04-26 01:34:00,5.45705,5.45764,5.45666,5.45705,18000000.0
2007-04-26 01:35:00,5.45621,5.45749,5.45621,5.45707,12000000.0
2007-04-26 01:36:00,5.45759,5.45798,5.4569,5.45725,16000000.0
2007-04-26 01:37:00,5.45763,5.45862,5.45722,5.45803,15000000.0
2007-04-26 01:38:00,5.45814,5.45868,5.45734,5.45813,18000000.0
2007-04-26 01:39:00,5.45807,5.45837,5.45716,5.45786,10000000.0
2007-04-26 01:40:00,5.45794,5.45833,5.45747,5.45784,11000000.0
2007-04-26 01:41:00,5.4579,5.45845,5.45725,5.4579,16000000.0
2007-04-26 01:42:00,5.45776,5.45865,5.4573,5.4581,14000000.0
2007-04-26 01:43:00,5.45755,5.45775,5.45755,5.45768,16000000.0
2007-04-26 01:44:00,5.45779,5.45809,5.45657,5.45657,15000000.0
2007-04-26 01:45:00,5.4576,5.4576,5.45697,5.45743,16000000.0
2007-04-26 01:46:00,5.4573,5.4575,5.4573,5.45742,9000000.0
2007-04-26 01:48:00,5.45744,5.45815,5.45698,5.45706,16000000.0
2007-04-26 01:49:00,5.4579,5.45813,5.45745,5.4577,10000000.0
2007-04-26 01:50:00,5.45864,5.45864,5.4578,5.45804,11000000.0
2007-04-26 01:51:00,5.45736,5.45837,5.45716,5.45716,12000000.0
2007-04-26 01:52:00,5.45834,5.45871,5.45718,5.45723,12000000.0
2007-04-26 01:53:00,5.45789,5.45808,5.45705,5.45756,18000000.0
2007-04-26 01:54:00,5.45798,5.4587,5.45724,5.45759,14000000.0
2007-04-26 01:55:00,5.45708,5.45871,5.45708,5.45782,18000000.0
2007-04-26 01:56:00,5.45749,5.45824,5.45749,5.4578,8000000.0
2007-04-26 01:57:00,5.4571,5.45802,5.45659,5.45659,13000000.0
2007-04-26 01:58:00,5.45796,5.45796,5.45621,5.45678,11000000.0
2007-04-26 02:00:00,5.45646,5.45677,5.45615,5.45665,16000000.0
2007-04-26 02:02:00,5.45675,5.45718,5.4563,5.45687,10000000.0
2007-04-26 02:03:00,5.45722,5.45774,5.45673,5.45748,8000000.0
2007-04-26 02:04:00,5.45792,5.45792,5.45644,5.45732,14000000.0
2007-04-26 02:05:00,5.45685,5.45685,5.45609,5.45609,14000000.0
2007-04-26 02:06:00,5.4579,5.45802,5.45677,5.45769,15000000.0
2007-04-26 02:07:00,5.4577,5.45803,5.45715,5.45718,10000000.0
2007-04-26 02:08:00,5.45654,5.45795,5.45617,5.45683,16000000.0
2007-04-26 02:09:00,5.45673,5.45855,5.45673,5.45839,18000000.0
2007-04-26 02:10:00,5.45739,5.45816,5.4568,5.45741,16000000.0
2007-04-26 02:11:00,5.45649,5.45753,5.45633,5.45672,14000000.0
2007-04-26 02:12:00,5.45676,5.45718,5.45598,5.45598,10000000.0
2007-04-26 02:13:00,5.45668,5.45732,5.45614,5.4563,15000000.0
2007-04-26 02:14:00,5.45632,5.4577,5.45632,5.45658,19000000.0
2007-04-26 02:15:00,5.45655,5.45763,5.45639,5.45648,12000000.0
2007-04-26 02:16:00,5.45726,5.45726,5.45619,5.45663,18000000.0
2007-04-26 02:17:00,5.45582,5.45751,5.45582,5.4567,14000000.0
2007-04-26 02:18:00,5.4567,5.45723,5.45589,5.45672,12000000.0
2007-04-26 02:20:00,5.45725,5.45725,5.45592,5.4564,13000000.0
2007-04-26 02:21:00,5.45583,5.45711,5.4552,5.4552,15000000.0
2007-04-26 02:22:00,5.45621,5.4563,5.45515,5.45518,13000000.0
2007-04-26 02:23:00,5.45609,5.45611,5.45455,5.45544,16000000.0
2007-04-26 02:24:00,5.45583,5.4563,5.45446,5.45539,17000000.0
2007-04-26 02:25:00,5.45589,5.45589,5.45462,5.45471,10000000.0
2007-04-26 02:26:00,5.45606,5.45616,5.45465,5.45565,13000000.0
2007-04-26 02:27:00,5.45568,5.45625,5.4554,5.45557,7000000.0
2007-04-26 02:28:00,5.45479,5.45578,5.45472,5.45549,9000000.0
2007-04-26 02:29:00,5.45487,5.45616,5.45487,5.45524,20000000.0
2007-04-26 02:30:00,5.45513,5.45637,5.45499,5.45637,11000000.0
2007-04-26 02:31:00,5.45572,5.45626,5.45508,5.45544,9000000.0
2007-04-26 02:32:00,5.45629,5.45629,5.45506,5.45546,13000000.0
2007-04-26 02:33:00,5.45506,5.45542,5.45456,5.45456,14000000.0
2007-04-26 02:34:00,5.45587,5.45635,5.45541,5.45567,17000000.0
2007-04-26 02:35:00,5.45529,5.45539,5.45501,5.45501,15000000.0
2007-04-26 02:36:00,5.45677,5.45708,5.45549,5.45647,14000000.0
2007-04-26 02:37:00,5.4562,5.45709,5.45537,5.45697,13000000.0
2007-04-26 02:38:00,5.4567,5.4567,5.45552,5.45594,14000000.0
2007-04-26 02:39:00,5.45606,5.45713,5.4559,5.45674,15000000.0
2007-04-26 02:40:00,5.45594,5.45768,5.45594,5.45755,12000000.0
2007-04-26 02:41:00,5.45758,5.45786,5.45604,5.45701,13000000.0
2007-04-26 02:42:00,5.45658,5.45734,5.45581,5.45709,16000000.0
2007-04-26 02:43:00,5.45718,5.45718,5.45587,5.4563,18000000.0
2007-04-26 02:44:00,5.45756,5.45756,5.45594,5.45594,10000000.0
2007-04-26 02:45:00,5.45609,5.45784,5.4559,5.45704,14000000.0
2007-04-26 02:46:00,5.45678,5.4573,5.45583,5.45661,18000000.0
2007-04-26 02:47:00,5.45601,5.45711,5.45582,5.45625,17000000.0
2007-04-26 02:48:00,5.45675,5.45675,5.45538,5.45538,7000000.0
2007-04-26 02:49:00,5.4566,5.4566,5.45474,5.45499,13000000.0
2007-04-26 02:50:00,5.45474,5.45588,5.45464,5.45484,14000000.0
2007-04-26 02:51:00,5.45445,5.45616,5.45445,5.4556,15000000.0
2007-04-26 02:52:00,5.45533,5.45543,5.45385,5.45543,15000000.0
2007-04-26 02:53:00,5.45444,5.45558,5.45444,5.45474,9000000.0
2007-04-26 02:54:00,5.45493,5.45658,5.45493,5.4557,13000000.0
2007-04-26 02:55:00,5.45681,5.45696,5.45524,5.45524,11000000.0
2007-04-26 02:56:00,5.45434,5.45568,5.45434,5.45446,18000000.0
2007-04-26 02:57:00,5.45529,5.45579,5.45436,5.45578,13000000.0
2007-04-26 02:58:00,5.45425,5.45516,5.45399,5.45463,9000000.0
2007-04-26 02:59:00,5.45443,5.45529,5.45403,5.45455,14000000.0
2007-04-26 03:00:00,5.45404,5.45505,5.45396,5.45396,11000000.0
2007-04-26 03:01:00,5.45401,5.45449,5.45375,5.45381,11000000.0
2007-04-26 03:02:00,5.45376,5.45495,5.45376,5.4546,11000000.0
2007-04-26 03:03:00,5.45483,5.45497,5.45377,5.4546,23000000.0
2007-04-26 03:04:00,5.45458,5.456,5.45397,5.456,11000000.0
2007-04-26 03:05:00,5.45583,5.45606,5.45454,5.45483,17000000.0
2007-04-26 03:06:00,5.45551,5.45579,5.45434,5.45528,9000000.0
2007-04-26 03:07:00,5.45467,5.45618,5.45448,5.45507,15000000.0
2007-04-26 03:08:00,5.45558,5.45629,5.45492,5.4558,12000000.0
2007-04-26 03:09:00,5.45595,5.45702,5.45526,5.45662,15000000.0
2007-04-26 03:10:00,5.45589,5.45717,5.45589,5.45614,19000000.0
2007-04-26 03:11:00,5.45692,5.45747,5.45569,5.45708,15000000.0
2007-04-26 03:12:00,5.45706,5.45706,5.45526,5.45557,18000000.0
2007-04-26 03:13:00,5.45648,5.45663,5.45534,5.4562,18000000.0
2007-04-26 03:14:00,5.45688,5.45709,5.45563,5.45672,10000000.0
2007-04-26 03:15:00,5.4564,5.4564,5.45557,5.45559,7000000.0
2007-04-26 03:16:00,5.45542,5.45638,5.45475,5.45593,8000000.0
2007-04-26 03:17:00,5.45538,5.45609,5.45508,5.45609,10000000.0
2007-04-26 03:18:00,5.45516,5.45659,5.45501,5.4563,15000000.0
2007-04-26 03:19:00,5.45405,5.45425,5.45405,5.45418,10000000.0
2007-04-26 03:20:00,5.45542,5.45616,5.45485,5.4559,16000000.0
2007-04-26 03:21:00,5.45578,5.45578,5.45443,5.45443,11000000.0
2007-04-26 03:22:00,5.45481,5.45663,5.45481,5.45531,10000000.0
2007-04-26 03:23:00,5.45571,5.45641,5.45457,5.45544,12000000.0
2007-04-26 03:24:00,5.45533,5.45615,5.45492,5.45573,13000000.0
2007-04-26 03:25:00,5.45651,5.45675,5.45551,5.45661,11000000.0
2007-04-26 03:26:00,5.45521,5.45626,5.45506,5.45626,13000000.0
2007-04-26 03:27:00,5.45633,5.45635,5.45528,5.45595,14000000.0
2007-04-26 03:28:00,5.45508,5.45638,5.45495,5.45638,18000000.0
2007-04-26 03:29:00,5.45657,5.45669,5.45529,5.45548,15000000.0
2007-04-26 03:30:00,5.45614,5.45736,5.45586,5.45586,10000000.0
2007-04-26 03:31:00,5.45661,5.45667,5.4554,5.45667,13000000.0
2007-04-26 03:32:00,5.45668,5.45668,5.4553,5.4558,16000000.0
2007-04-26 03:33:00,5.45561,5.45647,5.45543,5.45639,13000000.0
2007-04-26 03:34:00,5.45506,5.45692,5.45501,5.45559,16000000.0
2007-04-26 03:35:00,5.45677,5.45677,5.45558,5.45561,10000000.0
2007-04-26 03:36:00,5.45546,5.45617,5.45528,5.45577,11000000.0
2007-04-26 03:37:00,5.45592,5.45592,5.45452,5.45464,13000000.0
2007-04-26 03:38:00,5.45399,5.45622,5.45399,5.45462,13000000.0
2007-04-26 03:39:00,5.45617,5.45665,5.4548,5.45578,13000000.0
2007-04-26 03:40:00,5.45568,5.45585,5.45458,5.45585,12000000.0
2007-04-26 03:41:00,5.45546,5.45637,5.45485,5.45637,16000000.0
2007-04-26 03:42:00,5.45643,5.45643,5.45471,5.4556,21000000.0
2007-04-26 03:43:00,5.45575,5.45647,5.45525,5.45622,18000000.0
2007-04-26 03:44:00,5.45609,5.4562,5.45451,5.45451,15000000.0
2007-04-26 03:47:00,5.45545,5.45595,5.45499,5.45516,11000000.0
2007-04-26 03:48:00,5.45465,5.45465,5.45445,5.45458,9000000.0
2007-04-26 03:52:00,5.45492,5.45514,5.45386,5.45471,19000000.0
2007-04-26 03:53:00,5.45408,5.45523,5.45408,5.45454,10000000.0
2007-04-26 03:54:00,5.45356,5.45504,5.4533,5.4533,17000000.0
2007-04-26 03:55:00,5.45356,5.45468,5.45356,5.45386,16000000.0
2007-04-26 03:56:00,5.45379,5.45449,5.45379,5.45389,7000000.0
2007-04-26 03:57:00,5.45415,5.45442,5.45371,5.45418,11000000.0
2007-04-26 03:58:00,5.45302,5.45455,5.45302,5.45455,12000000.0
2007-04-26 03:59:00,5.45507,5.45507,5.45335,5.45404,17000000.0
2007-04-26 04:00:00,5.45387,5.45461,5.45336,5.45412,12000000.0
2007-04-26 04:01:00,5.4547,5.4547,5.45384,5.45432,16000000.0
2007-04-26 04:02:00,5.45356,5.45442,5.45344,5.45374,14000000.0
2007-04-26 04:03:00,5.45407,5.45443,5.45301,5.45423,12000000.0
2007-04-26 04:04:00,5.45362,5.45456,5.45346,5.45456,16000000.0
2007-04-26 04:05:00,5.45422,5.45438,5.4528,5.45359,13000000.0
2007-04-26 04:06:00,5.45359,5.45469,5.45224,5.45224,16000000.0
2007-04-26 04:07:00,5.4534,5.4548,5.4534,5.45354,13000000.0
2007-04-26 04:08:00,5.45355,5.45416,5.45284,5.45353,14000000.0
2007-04-26 04:09:00,5.45431,5.45431,5.45293,5.45388,10000000.0
2007-04-26 04:10:00,5.45283,5.45383,5.45267,5.45267,12000000.0
2007-04-26 04:11:00,5.45409,5.45416,5.45292,5.45326,14000000.0
2007-04-26 04:12:00,5.45278,5.45385,5.45253,5.45258,19000000.0
2007-04-26 04:13:00,5.45338,5.4542,5.45291,5.45315,20000000.0
2007-04-26 04:14:00,5.45413,5.45413,5.45296,5.45411,12000000.0
2007-04-26 04:15:00,5.45427,5.45427,5.4526,5.4526,8000000.0
2007-04-26 04:16:00,5.45481,5.45485,5.45351,5.45381,13000000.0
2007-04-26 04:17:00,5.45464,5.45478,5.45334,5.45373,15000000.0
2007-04-26 04:18:00,5.45282,5.4546,5.45282,5.45432,9000000.0
2007-04-26 04:19:00,5.45306,5.45479,5.45272,5.45282,12000000.0
2007-04-26 04:20:00,5.45365,5.45457,5.45326,5.45418,9000000.0
2007-04-26 04:21:00,5.45389,5.45472,5.45364,5.45397,17000000.0
2007-04-26 04:22:00,5.45405,5.45405,5.45385,5.45405,14000000.0
2007-04-26 04:23:00,5.4539,5.45418,5.45333,5.45362,10000000.0
2007-04-26 04:24:00,5.45302,5.45443,5.4529,5.45398,12000000.0
2007-04-26 04:25:00,5.45404,5.45455,5.45328,5.45364,10000000.0
2007-04-26 04:26:00,5.45351,5.45484,5.45317,5.45435,7000000.0
2007-04-26 04:27:00,5.45467,5.45481,5.45342,5.45391,15000000.0
2007-04-26 04:28:00,5.45429,5.45461,5.45301,5.45301,7000000.0
2007-04-26 04:29:00,5.45389,5.45468,5.45298,5.45298,14000000.0
2007-04-26 04:30:00,5.45358,5.45392,5.45275,5.45365,11000000.0
2007-04-26 04:31:00,5.45248,5.4538,5.45227,5.45227,15000000.0
2007-04-26 04:32:00,5.45384,5.45417,5.45255,5.45294,17000000.0
2007-04-26 04:33:00,5.45279,5.45371,5.45279,5.45313,14000000.0
2007-04-26 04:34:00,5.45249,5.45389,5.45249,5.45358,9000000.0
2007-04-26 04:35:00,5.45337,5.45398,5.45256,5.45323,12000000.0
2007-04-26 04:36:00,5.453,5.45354,5.45253,5.4528,12000000.0
2007-04-26 04:37:00,5.45331,5.45356,5.45216,5.45216,12000000.0
2007-04-26 04:38:00,5.452,5.45345,5.452,5.45335,11000000.0
2007-04-26 04:39:00,5.45291,5.45336,5.45222,5.45305,17000000.0
2007-04-26 04:40:00,5.4534,5.45393,5.45304,5.45305,9000000.0
2007-04-26 04:41:00,5.45355,5.45465,5.45309,5.45461,10000000.0
2007-04-26 04:42:00,5.45464,5.45497,5.45375,5.45375,8000000.0
2007-04-26 04:43:00,5.45421,5.45519,5.4535,5.45367,18000000.0
2007-04-26 04:44:00,5.45514,5.45514,5.45374,5.45374,9000000.0
2007-04-26 04:45:00,5.45381,5.45528,5.45341,5.45477,9000000.0
2007-04-26 04:46:00,5.45456,5.45507,5.45362,5.45507,16000000.0
2007-04-26 04:47:00,5.45512,5.45552,5.45429,5.45552,12000000.0
2007-04-26 04:48:00,5.45508,5.45574,5.4539,5.4539,10000000.0
2007-04-26 04:49:00,5.45511,5.45673,5.45498,5.45627,16000000.0
2007-04-26 04:50:00,5.45609,5.45609,5.45443,5.45443,16000000.0
2007-04-26 04:51:00,5.45569,5.45573,5.45516,5.45558,20000000.0
2007-04-26 04:52:00,5.4541,5.45587,5.4541,5.45508,13000000.0
2007-04-26 04:53:00,5.45494,5.45584,5.45446,5.4558,11000000.0
2007-04-26 04:54:00,5.45578,5.45591,5.45491,5.45493,11000000.0
2007-04-26 04:55:00,5.45566,5.45587,5.45465,5.45558,12000000.0
2007-04-26 04:56:00,5.45508,5.45508,5.45416,5.4542,16000000.0
2007-04-26 04:57:00,5.45526,5.45526,5.45425,5.45425,7000000.0
2007-04-26 04:58:00,5.45615,5.45615,5.45442,5.45503,13000000.0
2007-04-26 04:59:00,5.4537,5.45566,5.4537,5.45488,17000000.0
2007-04-26 05:00:00,5.45477,5.45508,5.45398,5.45489,10000000.0
2007-04-26 05:01:00,5.45391,5.4554,5.45377,5.45385,13000000.0
2007-04-26 05:02:00,5.45447,5.45543,5.45381,5.45381,18000000.0
2007-04-26 05:03:00,5.45363,5.45477,5.45363,5.45443,9000000.0
2007-04-26 05:04:00,5.45481,5.45567,5.45387,5.45387,12000000.0
2007-04-26 05:05:00,5.45572,5.45572,5.45432,5.45492,10000000.0
2007-04-26 05:06:00,5.45512,5.45512,5.45376,5.45498,20000000.0
2007-04-26 05:07:00,5.45498,5.45498,5.4537,5.4537,10000000.0
2007-04-26 05:08:00,5.45396,5.45543,5.45396,5.45484,17000000.0
2007-04-26 05:09:00,5.45422,5.45422,5.45351,5.45351,15000000.0
2007-04-26 05:10:00,5.45504,5.45504,5.45353,5.45353,10000000.0
2007-04-26 05:12:00,5.45489,5.45489,5.45365,5.4539,7000000.0
2007-04-26 05:13:00,5.45485,5.45485,5.45322,5.45322,12000000.0
2007-04-26 05:14:00,5.45478,5.45478,5.45315,5.45366,14000000.0
2007-04-26 05:15:00,5.45428,5.45428,5.4533,5.45425,16000000.0
2007-04-26 05:16:00,5.45381,5.45488,5.45303,5.45324,15000000.0
2007-04-26 05:17:00,5.45348,5.45355,5.45335,5.45348,10000000.0
2007-04-26 05:18:00,5.45362,5.45474,5.45352,5.45364,13000000.0
2007-04-26 05:19:00,5.45448,5.45483,5.45348,5.45363,13000000.0
2007-04-26 05:20:00,5.45402,5.45481,5.4539,5.45481,20000000.0
2007-04-26 05:21:00,5.45486,5.45491,5.45383,5.45491,9000000.0
2007-04-26 05:22:00,5.45507,5.45515,5.45495,5.45495,17000000.0
2007-04-26 05:23:00,5.45463,5.45489,5.45355,5.45476,14000000.0
2007-04-26 05:24:00,5.45483,5.45483,5.4542,5.45421,19000000.0
2007-04-26 05:25:00,5.45478,5.4549,5.45318,5.45473,13000000.0
2007-04-26 05:26:00,5.45388,5.45427,5.45305,5.45305,13000000.0
2007-04-26 05:27:00,5.4534,5.45437,5.4534,5.45398,13000000.0
2007-04-26 05:28:00,5.4547,5.45478,5.45349,5.45478,10000000.0
2007-04-26 05:29:00,5.45479,5.45494,5.45344,5.45344,17000000.0
2007-04-26 05:30:00,5.45382,5.45538,5.45382,5.45445,21000000.0
2007-04-26 05:31:00,5.45371,5.45537,5.45371,5.4541,13000000.0
2007-04-26 05:32:00,5.45445,5.45485,5.45393,5.45423,16000000.0
2007-04-26 05:33:00,5.45349,5.45496,5.45349,5.45475,13000000.0
2007-04-26 05:34:00,5.45555,5.45555,5.45535,5.45547,13000000.0
2007-04-26 05:35:00,5.45386,5.45527,5.45386,5.45444,14000000.0
2007-04-26 05:36:00,5.45509,5.45554,5.45414,5.45553,18000000.0
2007-04-26 05:37:00,5.45546,5.45546,5.45379,5.45458,12000000.0
2007-04-26 05:38:00,5.45372,5.45452,5.45352,5.45414,13000000.0
2007-04-26 05:39:00,5.45412,5.45494,5.45365,5.45382,21000000.0
2007-04-26 05:40:00,5.45484,5.45501,5.45385,5.45412,14000000.0
2007-04-26 05:41:00,5.45404,5.45474,5.45396,5.4547,13000000.0
2007-04-26 05:42:00,5.45338,5.45345,5.45325,5.45325,8000000.0
2007-04-26 05:43:00,5.45466,5.4552,5.45424,5.45424,13000000.0
2007-04-26 05:44:00,5.45437,5.45548,5.45422,5.45496,13000000.0
2007-04-26 05:45:00,5.45464,5.45545,5.45401,5.45401,24000000.0
2007-04-26 05:46:00,5.45465,5.45465,5.45445,5.45465,14000000.0
2007-04-26 05:49:00,5.45513,5.45558,5.45454,5.45464,10000000.0
2007-04-26 05:50:00,5.45472,5.45524,5.45439,5.45439,10000000.0
2007-04-26 05:51:00,5.45347,5.4541,5.45347,5.4541,11000000.0
2007-04-26 05:52:00,5.45465,5.45465,5.45445,5.45465,19000000.0
2007-04-26 05:53:00,5.45501,5.45501,5.45363,5.45363,15000000.0
2007-04-26 05:56:00,5.45509,5.45509,5.45315,5.45393,16000000.0
2007-04-26 05:57:00,5.45396,5.45468,5.45346,5.45351,11000000.0
2007-04-26 05:58:00,5.45425,5.45482,5.45353,5.45389,22000000.0
2007-04-26 05:59:00,5.45337,5.45493,5.45337,5.45493,9000000.0
2007-04-26 06:00:00,5.45469,5.45469,5.45347,5.45366,17000000.0
2007-04-26 06:01:00,5.45312,5.45418,5.45272,5.45384,18000000.0
2007-04-26 06:02:00,5.45318,5.45458,5.45318,5.45458,18000000.0
2007-04-26 06:03:00,5.45313,5.45451,5.45306,5.45451,16000000.0
2007-04-26 06:04:00,5.45457,5.45457,5.45347,5.45402,8000000.0
2007-04-26 06:05:00,5.45485,5.45485,5.45358,5.45422,10000000.0
2007-04-26 06:06:00,5.4548,5.45486,5.45306,5.45386,27000000.0
2007-04-26 06:07:00,5.4546,5.4546,5.4533,5.45377,17000000.0
2007-04-26 06:08:00,5.45393,5.45472,5.4535,5.45362,14000000.0
2007-04-26 06:09:00,5.45383,5.4548,5.45364,5.45439,13000000.0
2007-04-26 06:10:00,5.45393,5.45461,5.45308,5.45461,14000000.0
2007-04-26 06:11:00,5.45437,5.45437,5.45291,5.45354,16000000.0
2007-04-26 06:12:00,5.45467,5.45475,5.45455,5.45468,17000000.0
2007-04-26 06:13:00,5.45416,5.45416,5.45218,5.45246,14000000.0
2007-04-26 06:14:00,5.4534,5.45411,5.45286,5.45294,12000000.0
2007-04-26 06:15:00,5.45393,5.45393,5.45282,5.45308,13000000.0
2007-04-26 06:16:00,5.45285,5.45309,5.45274,5.45274,14000000.0
2007-04-26 06:17:00,5.45325,5.45413,5.45297,5.45297,11000000.0
2007-04-26 06:18:00,5.45465,5.45482,5.45338,5.45382,12000000.0
2007-04-26 06:19:00,5.45281,5.45394,5.45259,5.45339,19000000.0
2007-04-26 06:20:00,5.45209,5.45348,5.45209,5.45317,11000000.0
2007-04-26 06:21:00,5.45325,5.45361,5.45259,5.45281,9000000.0
2007-04-26 06:22:00,5.45258,5.4534,5.45168,5.45238,22000000.0
2007-04-26 06:23:00,5.45233,5.45304,5.4516,5.45167,18000000.0
2007-04-26 06:24:00,5.45319,5.45319,5.45158,5.45229,8000000.0
2007-04-26 06:25:00,5.45203,5.4528,5.45198,5.45218,9000000.0
2007-04-26 06:26:00,5.45249,5.45375,5.45189,5.45346,13000000.0
2007-04-26 06:27:00,5.45296,5.45429,5.45271,5.45352,15000000.0
2007-04-26 06:29:00,5.4532,5.45415,5.4527,5.45292,16000000.0
2007-04-26 06:30:00,5.45392,5.45392,5.45228,5.45239,10000000.0
2007-04-26 06:31:00,5.45267,5.45369,5.45245,5.45247,13000000.0
2007-04-26 06:32:00,5.45241,5.4531,5.452,5.45205,10000000.0
2007-04-26 06:33:00,5.45281,5.45363,5.45214,5.45232,10000000.0
2007-04-26 06:34:00,5.45326,5.45351,5.45245,5.4535,15000000.0
2007-04-26 06:35:00,5.45354,5.45392,5.45242,5.45392,13000000.0
2007-04-26 06:36:00,5.45325,5.45456,5.45312,5.45379,23000000.0
2007-04-26 06:37:00,5.4539,5.45424,5.45312,5.45416,11000000.0
2007-04-26 06:38:00,5.45365,5.45428,5.45289,5.45339,17000000.0
2007-04-26 06:39:00,5.45264,5.45341,5.45215,5.45215,8000000.0
2007-04-26 06:40:00,5.45312,5.45327,5.45165,5.45262,15000000.0
2007-04-26 06:41:00,5.45322,5.45389,5.45231,5.45311,15000000.0
2007-04-26 06:43:00,5.45396,5.45409,5.4529,5.4529,12000000.0
2007-04-26 06:44:00,5.45229,5.45382,5.45229,5.45358,13000000.0
2007-04-26 06:45:00,5.45209,5.45354,5.45209,5.45301,14000000.0
2007-04-26 06:46:00,5.45372,5.45372,5.45243,5.45282,12000000.0
2007-04-26 06:47:00,5.45262,5.45364,5.45233,5.45281,11000000.0
2007-04-26 06:48:00,5.45261,5.45355,5.45213,5.45315,15000000.0
2007-04-26 06:49:00,5.45286,5.45369,5.45228,5.45315,17000000.0
2007-04-26 06:50:00,5.45292,5.45417,5.45252,5.45252,13000000.0
2007-04-26 06:51:00,5.45446,5.45446,5.45298,5.45319,8000000.0
2007-04-26 06:53:00,5.45372,5.45437,5.45372,5.45437,13000000.0
2007-04-26 06:54:00,5.45424,5.45424,5.45318,5.45356,8000000.0
2007-04-26 06:55:00,5.45361,5.45416,5.45354,5.45416,10000000.0
2007-04-26 06:56:00,5.45272,5.45412,5.45272,5.45412,11000000.0
2007-04-26 06:57:00,5.45439,5.45439,5.45261,5.45318,17000000.0
2007-04-26 06:58:00,5.45321,5.45401,5.45276,5.45294,12000000.0
2007-04-26 06:59:00,5.45292,5.45319,5.45268,5.45276,14000000.0
2007-04-26 07:00:00,5.45333,5.45398,5.45333,5.4539,11000000.0
2007-04-26 07:02:00,5.45311,5.45378,5.45201,5.45263,14000000.0
2007-04-26 07:03:00,5.45392,5.45392,5.45271,5.45302,7000000.0
2007-04-26 07:04:00,5.45302,5.45375,5.45264,5.45288,16000000.0
2007-04-26 07:05:00,5.4534,5.45421,5.45304,5.45389,15000000.0
2007-04-26 07:06:00,5.45308,5.45446,5.45308,5.45401,16000000.0
2007-04-26 07:07:00,5.45355,5.4542,5.45291,5.45306,12000000.0
2007-04-26 07:08:00,5.45279,5.45452,5.45279,5.45452,8000000.0
2007-04-26 07:09:00,5.45292,5.4537,5.45226,5.45298,8000000.0
2007-04-26 07:10:00,5.45313,5.45407,5.45218,5.45247,16000000.0
2007-04-26 07:11:00,5.45347,5.45403,5.45264,5.45346,17000000.0
2007-04-26 07:12:00,5.45338,5.45429,5.45224,5.45302,20000000.0
2007-04-26 07:13:00,5.45398,5.454,5.45298,5.45332,18000000.0
2007-04-26 07:14:00,5.4532,5.4539,5.4532,5.4539,11000000.0
2007-04-26 07:15:00,5.45403,5.45403,5.45248,5.45346,18000000.0
2007-04-26 07:16:00,5.45401,5.45401,5.45212,5.45363,18000000.0
2007-04-26 07:17:00,5.45336,5.45336,5.45224,5.45224,12000000.0
2007-04-26 07:18:00,5.45274,5.45388,5.45191,5.45279,18000000.0
2007-04-26 07:19:00,5.45223,5.45387,5.45223,5.45253,14000000.0
2007-04-26 07:20:00,5.45368,5.45396,5.45234,5.45396,18000000.0
2007-04-26 07:21:00,5.45415,5.45415,5.4531,5.45315,13000000.0
2007-04-26 07:22:00,5.45441,5.45441,5.45282,5.45369,14000000.0
2007-04-26 07:23:00,5.4531,5.45369,5.45236,5.45298,15000000.0
2007-04-26 07:24:00,5.45402,5.45402,5.45258,5.45293,16000000.0
2007-04-26 07:25:00,5.45389,5.45389,5.45263,5.45308,15000000.0
2007-04-26 07:26:00,5.45334,5.45427,5.45206,5.45214,13000000.0
2007-04-26 07:27:00,5.45309,5.45405,5.45225,5.45353,12000000.0
2007-04-26 07:28:00,5.45333,5.45397,5.45233,5.45233,22000000.0
2007-04-26 07:29:00,5.45298,5.45368,5.45215,5.45262,16000000.0
2007-04-26 07:30:00,5.45417,5.45417,5.45238,5.45297,14000000.0
2007-04-26 07:31:00,5.45349,5.45393,5.45278,5.45346,13000000.0
2007-04-26 07:32:00,5.45244,5.45334,5.45211,5.45334,9000000.0
2007-04-26 07:33:00,5.4534,5.45368,5.4534,5.4536,7000000.0
2007-04-26 07:34:00,5.45402,5.45456,5.4525,5.45376,18000000.0
2007-04-26 07:35:00,5.45351,5.45399,5.45297,5.45357,9000000.0
2007-04-26 07:36:00,5.45385,5.45442,5.45299,5.4535,13000000.0
2007-04-26 07:37:00,5.4532,5.45487,5.45319,5.45487,11000000.0
2007-04-26 07:38:00,5.45359,5.45438,5.45332,5.4537,11000000.0
2007-04-26 07:39:00,5.45311,5.45407,5.45307,5.45347,19000000.0
2007-04-26 07:40:00,5.45402,5.45402,5.45293,5.45332,11000000.0
2007-04-26 07:41:00,5.45407,5.45425,5.45223,5.45337,7000000.0
2007-04-26 07:42:00,5.45356,5.45453,5.45249,5.4538,13000000.0
2007-04-26 07:43:00,5.45368,5.45428,5.45345,5.45428,14000000.0
2007-04-26 07:44:00,5.45397,5.45493,5.45339,5.45424,10000000.0
2007-04-26 07:45:00,5.45502,5.4558,5.45455,5.4547,8000000.0
2007-04-26 07:46:00,5.45398,5.45448,5.45329,5.4538,13000000.0
2007-04-26 07:47:00,5.4548,5.45504,5.45301,5.45441,15000000.0
2007-04-26 07:48:00,5.45514,5.4553,5.45399,5.4551,13000000.0
2007-04-26 07:49:00,5.45422,5.45503,5.45381,5.45438,10000000.0
2007-04-26 07:50:00,5.45436,5.4544,5.45286,5.45286,17000000.0
2007-04-26 07:51:00,5.45447,5.45462,5.45345,5.4539,16000000.0
2007-04-26 07:52:00,5.45385,5.45459,5.45316,5.4543,13000000.0
2007-04-26 07:53:00,5.45402,5.4541,5.45297,5.45343,10000000.0
2007-04-26 07:54:00,5.45336,5.45365,5.45227,5.45279,11000000.0
2007-04-26 07:55:00,5.45249,5.45311,5.45162,5.45203,12000000.0
2007-04-26 07:56:00,5.45274,5.45355,5.45198,5.45253,13000000.0
2007-04-26 07:57:00,5.45285,5.45313,5.452,5.45313,8000000.0
2007-04-26 07:58:00,5.45252,5.45295,5.45151,5.45215,14000000.0
2007-04-26 07:59:00,5.45232,5.45376,5.45161,5.45296,15000000.0
2007-04-26 08:00:00,5.45198,5.45277,5.45168,5.4519,10000000.0
2007-04-26 08:01:00,5.45337,5.45372,5.45209,5.45299,13000000.0
2007-04-26 08:02:00,5.4524,5.45317,5.45183,5.45246,14000000.0
2007-04-26 08:03:00,5.45244,5.45302,5.45105,5.45302,12000000.0
2007-04-26 08:04:00,5.45175,5.4521,5.45085,5.45202,16000000.0
2007-04-26 08:05:00,5.45155,5.45212,5.45075,5.45096,14000000.0
2007-04-26 08:06:00,5.45213,5.45355,5.45158,5.45262,19000000.0
2007-04-26 08:07:00,5.45295,5.45399,5.45231,5.45399,19000000.0
2007-04-26 08:08:00,5.45393,5.45393,5.45211,5.45256,11000000.0
2007-04-26 08:09:00,5.45213,5.4525,5.45104,5.4525,10000000.0
2007-04-26 08:10:00,5.45203,5.45373,5.45151,5.45297,16000000.0
2007-04-26 08:11:00,5.45343,5.45371,5.45263,5.45349,9000000.0
2007-04-26 08:12:00,5.45348,5.45371,5.45229,5.4536,10000000.0
2007-04-26 08:13:00,5.4522,5.45315,5.45147,5.45175,11000000.0
2007-04-26 08:14:00,5.45225,5.45284,5.45094,5.45243,12000000.0
2007-04-26 08:15:00,5.45253,5.45253,5.45069,5.45069,15000000.0
2007-04-26 08:16:00,5.45176,5.45253,5.45099,5.4519,14000000.0
2007-04-26 08:17:00,5.45114,5.45212,5.45055,5.45142,10000000.0
2007-04-26 08:18:00,5.45145,5.45219,5.45107,5.45219,9000000.0
2007-04-26 08:19:00,5.45188,5.45188,5.45086,5.45149,11000000.0
2007-04-26 08:20:00,5.45126,5.45186,5.45041,5.4509,11000000.0
2007-04-26 08:21:00,5.45133,5.45234,5.45042,5.45217,20000000.0
2007-04-26 08:22:00,5.45098,5.45265,5.45072,5.45265,8000000.0
2007-04-26 08:23:00,5.45259,5.45285,5.45076,5.45285,12000000.0
2007-04-26 08:24:00,5.4515,5.45312,5.4515,5.45219,13000000.0
2007-04-26 08:25:00,5.45282,5.45405,5.45214,5.45405,12000000.0
2007-04-26 08:26:00,5.45302,5.45419,5.4525,5.45419,13000000.0
2007-04-26 08:27:00,5.45334,5.45424,5.45293,5.45424,11000000.0
2007-04-26 08:28:00,5.45281,5.45412,5.45274,5.45339,8000000.0
2007-04-26 08:29:00,5.45366,5.45407,5.4528,5.45307,12000000.0
2007-04-26 08:30:00,5.45313,5.45378,5.45113,5.45175,11000000.0
2007-04-26 08:31:00,5.45256,5.45264,5.45006,5.4518,10000000.0
2007-04-26 08:32:00,5.45155,5.45274,5.45105,5.45187,13000000.0
2007-04-26 08:33:00,5.45163,5.45322,5.4514,5.45155,11000000.0
2007-04-26 08:34:00,5.45295,5.45298,5.45126,5.45143,17000000.0
2007-04-26 08:35:00,5.45256,5.45259,5.45052,5.45136,11000000.0
2007-04-26 08:36:00,5.45175,5.45207,5.4511,5.45207,10000000.0
2007-04-26 08:37:00,5.45099,5.45203,5.45099,5.45189,9000000.0
2007-04-26 08:38:00,5.45198,5.45308,5.45069,5.45265,18000000.0
2007-04-26 08:39:00,5.45315,5.45324,5.45221,5.45314,8000000.0
2007-04-26 08:40:00,5.45255,5.45366,5.45255,5.45366,7000000.0
2007-04-26 08:41:00,5.45299,5.45328,5.45211,5.45328,16000000.0
2007-04-26 08:42:00,5.45334,5.45334,5.45141,5.45292,14000000.0
2007-04-26 08:43:00,5.45223,5.45288,5.45084,5.45192,12000000.0
2007-04-26 08:44:00,5.45142,5.45225,5.45122,5.45178,9000000.0
2007-04-26 08:45:00,5.45154,5.45273,5.45128,5.45231,18000000.0
2007-04-26 08:46:00,5.45166,5.45259,5.45115,5.45133,14000000.0
2007-04-26 08:47:00,5.45257,5.45267,5.45102,5.45168,18000000.0
2007-04-26 08:48:00,5.45239,5.45286,5.45144,5.45244,12000000.0
2007-04-26 08:49:00,5.45202,5.45281,5.45202,5.45281,14000000.0
2007-04-26 08:50:00,5.45303,5.45303,5.45204,5.45204,16000000.0
2007-04-26 08:51:00,5.45254,5.45284,5.4513,5.45147,21000000.0
2007-04-26 08:52:00,5.45247,5.45271,5.45144,5.45249,20000000.0
2007-04-26 08:53:00,5.4518,5.45413,5.45137,5.45413,7000000.0
2007-04-26 08:54:00,5.45258,5.45437,5.45258,5.4537,17000000.0
2007-04-26 08:55:00,5.45342,5.4545,5.45312,5.45359,12000000.0
2007-04-26 08:56:00,5.45385,5.45443,5.45217,5.45389,17000000.0
2007-04-26 08:57:00,5.45325,5.45468,5.45299,5.45468,16000000.0
2007-04-26 08:58:00,5.4542,5.45486,5.45358,5.45395,12000000.0
2007-04-26 08:59:00,5.45482,5.45482,5.45344,5.45416,13000000.0
2007-04-26 09:00:00,5.45442,5.45458,5.4532,5.45415,17000000.0
2007-04-26 09:01:00,5.45487,5.45489,5.45264,5.45372,13000000.0
2007-04-26 09:02:00,5.45328,5.45379,5.45255,5.45293,8000000.0
2007-04-26 09:03:00,5.45326,5.45416,5.45284,5.45416,16000000.0
2007-04-26 09:04:00,5.45326,5.45381,5.45201,5.45269,8000000.0
2007-04-26 09:05:00,5.45245,5.45299,5.45143,5.45299,11000000.0
2007-04-26 09:06:00,5.45235,5.45288,5.45152,5.45153,10000000.0
2007-04-26 09:07:00,5.45201,5.45245,5.45155,5.45167,10000000.0
2007-04-26 09:08:00,5.45224,5.45284,5.45121,5.45142,19000000.0
2007-04-26 09:09:00,5.45301,5.45342,5.4519,5.45315,16000000.0
2007-04-26 09:10:00,5.45356,5.45385,5.45212,5.4525,8000000.0
2007-04-26 09:11:00,5.45361,5.45522,5.45361,5.45475,11000000.0
2007-04-26 09:12:00,5.45537,5.45537,5.45381,5.4546,16000000.0
2007-04-26 09:13:00,5.45493,5.45632,5.45465,5.45588,15000000.0
2007-04-26 09:14:00,5.45608,5.45675,5.45485,5.45546,17000000.0
2007-04-26 09:15:00,5.45614,5.45661,5.4551,5.45652,12000000.0
2007-04-26 09:16:00,5.45634,5.45654,5.45455,5.45654,14000000.0
2007-04-26 09:17:00,5.45645,5.45645,5.45467,5.45492,14000000.0
2007-04-26 09:18:00,5.45529,5.45615,5.45434,5.45615,18000000.0
2007-04-26 09:19:00,5.45493,5.45584,5.45397,5.45476,14000000.0
2007-04-26 09:20:00,5.45596,5.45596,5.45475,5.45524,18000000.0
2007-04-26 09:21:00,5.45553,5.45612,5.45456,5.45578,17000000.0
2007-04-26 09:22:00,5.45569,5.45593,5.45439,5.45578,13000000.0
2007-04-26 09:23:00,5.45667,5.45667,5.45475,5.45543,12000000.0
2007-04-26 09:24:00,5.45647,5.45647,5.45409,5.45409,14000000.0
2007-04-26 09:25:00,5.45512,5.45636,5.45501,5.4557,9000000.0
2007-04-26 09:26:00,5.45573,5.45645,5.45453,5.4549,13000000.0
2007-04-26 09:27:00,5.45581,5.45631,5.45502,5.45504,13000000.0
2007-04-26 09:28:00,5.45525,5.4562,5.45423,5.4544,19000000.0
2007-04-26 09:29:00,5.45492,5.45541,5.45444,5.45541,14000000.0
2007-04-26 09:30:00,5.45613,5.45653,5.45495,5.45653,15000000.0
2007-04-26 09:31:00,5.45637,5.45637,5.45518,5.45541,11000000.0
2007-04-26 09:32:00,5.4556,5.45633,5.45471,5.45515,16000000.0
2007-04-26 09:33:00,5.4559,5.45736,5.45556,5.45735,9000000.0
2007-04-26 09:34:00,5.45662,5.45726,5.45521,5.45685,18000000.0
2007-04-26 09:35:00,5.4569,5.4569,5.45533,5.45668,14000000.0
2007-04-26 09:36:00,5.45694,5.45694,5.45499,5.45584,16000000.0
2007-04-26 09:37:00,5.45516,5.45618,5.45469,5.45505,20000000.0
2007-04-26 09:38:00,5.4543,5.45602,5.4543,5.45537,19000000.0
2007-04-26 09:39:00,5.45456,5.45642,5.45456,5.45598,16000000.0
2007-04-26 09:40:00,5.45688,5.45773,5.45592,5.45773,12000000.0
2007-04-26 09:41:00,5.45814,5.45814,5.45652,5.45798,18000000.0
2007-04-26 09:42:00,5.45687,5.4584,5.45649,5.45816,16000000.0
2007-04-26 09:43:00,5.45799,5.45815,5.45636,5.45758,15000000.0
2007-04-26 09:44:00,5.45674,5.45829,5.45673,5.45789,13000000.0
2007-04-26 09:45:00,5.45798,5.45824,5.45673,5.4582,13000000.0
2007-04-26 09:46:00,5.45723,5.45858,5.45717,5.45752,17000000.0
2007-04-26 09:47:00,5.45763,5.45925,5.45742,5.45901,13000000.0
2007-04-26 09:48:00,5.45826,5.45905,5.45767,5.45767,16000000.0
2007-04-26 09:49:00,5.45789,5.45887,5.4576,5.45887,17000000.0
2007-04-26 09:50:00,5.45887,5.45979,5.45849,5.45849,12000000.0
2007-04-26 09:51:00,5.45843,5.45946,5.45743,5.45869,16000000.0
2007-04-26 09:52:00,5.45834,5.45956,5.45792,5.45866,16000000.0
2007-04-26 09:53:00,5.45913,5.45978,5.45778,5.45955,15000000.0
2007-04-26 09:54:00,5.45854,5.45959,5.45756,5.45813,15000000.0
2007-04-26 09:55:00,5.4578,5.45939,5.45727,5.45746,15000000.0
2007-04-26 09:56:00,5.45735,5.4583,5.45664,5.45765,17000000.0
2007-04-26 09:57:00,5.45744,5.45831,5.45677,5.45739,12000000.0
2007-04-26 09:58:00,5.45715,5.45724,5.45569,5.45678,14000000.0
2007-04-26 09:59:00,5.45602,5.45844,5.45588,5.456,10000000.0
2007-04-26 10:00:00,5.45587,5.45757,5.45587,5.4572,11000000.0
2007-04-26 10:01:00,5.45819,5.45819,5.45608,5.45728,24000000.0
2007-04-26 10:02:00,5.4571,5.45763,5.45621,5.45651,14000000.0
2007-04-26 10:03:00,5.45568,5.45725,5.45528,5.45528,16000000.0
2007-04-26 10:04:00,5.45628,5.45699,5.45553,5.45553,10000000.0
2007-04-26 10:05:00,5.45688,5.45713,5.45602,5.45713,10000000.0
2007-04-26 10:06:00,5.45685,5.45708,5.45532,5.45532,9000000.0
2007-04-26 10:07:00,5.4566,5.45675,5.45575,5.45675,11000000.0
2007-04-26 10:08:00,5.45634,5.45664,5.45548,5.45548,9000000.0
2007-04-26 10:09:00,5.45565,5.4565,5.45513,5.4565,11000000.0
2007-04-26 10:10:00,5.45596,5.45669,5.45514,5.45583,15000000.0
2007-04-26 10:11:00,5.45532,5.45629,5.455,5.45596,16000000.0
2007-04-26 10:12:00,5.4553,5.45553,5.45385,5.45471,19000000.0
2007-04-26 10:13:00,5.45498,5.45515,5.4541,5.45515,9000000.0
2007-04-26 10:14:00,5.45488,5.45506,5.45378,5.45436,11000000.0
2007-04-26 10:15:00,5.45547,5.45551,5.45405,5.45501,8000000.0
2007-04-26 10:16:00,5.45386,5.45551,5.4535,5.45515,17000000.0
2007-04-26 10:17:00,5.45485,5.45551,5.45392,5.45551,16000000.0
2007-04-26 10:18:00,5.45525,5.45555,5.454,5.45503,16000000.0
2007-04-26 10:19:00,5.45389,5.45549,5.45389,5.45549,17000000.0
2007-04-26 10:20:00,5.45425,5.45645,5.45417,5.45602,16000000.0
2007-04-26 10:21:00,5.45692,5.45692,5.45577,5.45658,7000000.0
2007-04-26 10:22:00,5.45616,5.45697,5.45533,5.45623,10000000.0
2007-04-26 10:23:00,5.45557,5.45608,5.45482,5.45482,14000000.0
2007-04-26 10:24:00,5.45505,5.45619,5.45482,5.4557,13000000.0
2007-04-26 10:25:00,5.45538,5.4565,5.45417,5.45486,12000000.0
2007-04-26 10:26:00,5.45444,5.45486,5.45325,5.45375,11000000.0
2007-04-26 10:27:00,5.4548,5.45526,5.4534,5.4535,13000000.0
2007-04-26 10:28:00,5.45442,5.45453,5.45329,5.45356,13000000.0
2007-04-26 10:29:00,5.45454,5.45469,5.45354,5.45469,11000000.0
2007-04-26 10:30:00,5.45444,5.45456,5.45349,5.45426,9000000.0
2007-04-26 10:31:00,5.45421,5.45445,5.45286,5.45416,16000000.0
2007-04-26 10:32:00,5.45445,5.45477,5.45392,5.45461,9000000.0
2007-04-26 10:33:00,5.45446,5.45457,5.45329,5.45422,12000000.0
2007-04-26 10:34:00,5.45444,5.45473,5.45288,5.45288,11000000.0
2007-04-26 10:35:00,5.45378,5.45428,5.45297,5.45325,17000000.0
2007-04-26 10:36:00,5.45508,5.45552,5.45386,5.45552,10000000.0
2007-04-26 10:37:00,5.45549,5.456,5.45419,5.45592,15000000.0
2007-04-26 10:38:00,5.45543,5.45641,5.4544,5.45641,17000000.0
2007-04-26 10:39:00,5.45592,5.45625,5.4545,5.45549,13000000.0
2007-04-26 10:40:00,5.45561,5.45643,5.45505,5.45505,10000000.0
2007-04-26 10:41:00,5.45668,5.45668,5.45469,5.45578,15000000.0
2007-04-26 10:42:00,5.45595,5.45679,5.45545,5.45667,12000000.0
2007-04-26 10:43:00,5.45581,5.4567,5.45523,5.45605,13000000.0
2007-04-26 10:44:00,5.45636,5.45674,5.45516,5.45623,12000000.0
2007-04-26 10:45:00,5.45623,5.45623,5.45497,5.45543,13000000.0
2007-04-26 10:46:00,5.45505,5.45623,5.45505,5.45595,13000000.0
2007-04-26 10:47:00,5.45634,5.45648,5.45522,5.45615,7000000.0
2007-04-26 10:48:00,5.45583,5.45583,5.45484,5.45566,12000000.0
2007-04-26 10:49:00,5.45592,5.45592,5.45478,5.45549,10000000.0
2007-04-26 10:50:00,5.45512,5.45598,5.45484,5.45598,14000000.0
2007-04-26 10:51:00,5.45535,5.456,5.45471,5.45571,11000000.0
2007-04-26 10:52:00,5.45511,5.45573,5.45493,5.45573,20000000.0
2007-04-26 10:53:00,5.45499,5.45581,5.45477,5.45497,9000000.0
2007-04-26 10:54:00,5.45527,5.45594,5.45466,5.45563,18000000.0
2007-04-26 10:55:00,5.45445,5.45573,5.45422,5.45536,10000000.0
2007-04-26 10:56:00,5.45571,5.45577,5.45431,5.45577,11000000.0
2007-04-26 10:57:00,5.45549,5.45584,5.4547,5.45584,8000000.0
2007-04-26 10:58:00,5.4557,5.45581,5.45479,5.45581,10000000.0
2007-04-26 10:59:00,5.45531,5.45598,5.45447,5.45598,10000000.0
2007-04-26 11:00:00,5.45576,5.45708,5.4549,5.45515,15000000.0
2007-04-26 11:01:00,5.45588,5.45807,5.45588,5.45732,12000000.0
2007-04-26 11:02:00,5.45801,5.45917,5.45783,5.45917,8000000.0
2007-04-26 11:03:00,5.4589,5.45928,5.45774,5.45811,11000000.0
2007-04-26 11:04:00,5.458,5.45847,5.45697,5.45763,15000000.0
2007-04-26 11:05:00,5.45795,5.45843,5.45719,5.45761,17000000.0
2007-04-26 11:06:00,5.45782,5.45817,5.45666,5.45817,12000000.0
2007-04-26 11:07:00,5.45868,5.45887,5.45722,5.45744,11000000.0
2007-04-26 11:08:00,5.45825,5.45885,5.45724,5.45784,22000000.0
2007-04-26 11:09:00,5.45784,5.45849,5.45775,5.45849,9000000.0
2007-04-26 11:10:00,5.4581,5.45893,5.45677,5.45864,16000000.0
2007-04-26 11:11:00,5.45724,5.45814,5.4569,5.45807,7000000.0
2007-04-26 11:12:00,5.45738,5.458,5.45627,5.45735,15000000.0
2007-04-26 11:13:00,5.45783,5.45838,5.45733,5.45781,11000000.0
2007-04-26 11:14:00,5.45799,5.45827,5.45669,5.4581,18000000.0
2007-04-26 11:15:00,5.45823,5.45823,5.45703,5.45817,11000000.0
2007-04-26 11:16:00,5.45752,5.4583,5.45656,5.45754,13000000.0
2007-04-26 11:17:00,5.45822,5.45822,5.45658,5.45813,13000000.0
2007-04-26 11:18:00,5.4591,5.45927,5.45786,5.45887,9000000.0
2007-04-26 11:19:00,5.45921,5.45978,5.45823,5.4586,17000000.0
2007-04-26 11:20:00,5.45849,5.46032,5.4579,5.4579,14000000.0
2007-04-26 11:21:00,5.45831,5.45953,5.45762,5.45807,14000000.0
2007-04-26 11:22:00,5.45864,5.45918,5.45739,5.45836,22000000.0
2007-04-26 11:23:00,5.45847,5.459,5.45755,5.45755,8000000.0
2007-04-26 11:24:00,5.45924,5.45943,5.45765,5.45919,18000000.0
2007-04-26 11:25:00,5.45773,5.45889,5.4575,5.45831,9000000.0
2007-04-26 11:26:00,5.45904,5.46018,5.45808,5.4592,15000000.0
2007-04-26 11:27:00,5.45964,5.46016,5.45924,5.45996,10000000.0
2007-04-26 11:28:00,5.46019,5.46019,5.4584,5.45938,13000000.0
2007-04-26 11:29:00,5.45861,5.46029,5.45831,5.45896,17000000.0
2007-04-26 11:30:00,5.4593,5.46039,5.45836,5.46031,13000000.0
2007-04-26 11:31:00,5.46086,5.46232,5.46032,5.46232,12000000.0
2007-04-26 11:32:00,5.46257,5.46341,5.46175,5.46307,20000000.0
2007-04-26 11:33:00,5.46339,5.46596,5.4625,5.46596,16000000.0
2007-04-26 11:34:00,5.46697,5.46737,5.46524,5.46737,13000000.0
2007-04-26 11:35:00,5.46692,5.46692,5.46412,5.46412,14000000.0
2007-04-26 11:36:00,5.46618,5.46651,5.46494,5.46549,11000000.0
2007-04-26 11:37:00,5.46609,5.46781,5.46515,5.46716,16000000.0
2007-04-26 11:38:00,5.46764,5.46818,5.46673,5.46818,8000000.0
2007-04-26 11:39:00,5.46752,5.46863,5.46647,5.46863,11000000.0
2007-04-26 11:40:00,5.46882,5.46926,5.4677,5.46813,12000000.0
2007-04-26 11:41:00,5.4689,5.47019,5.4687,5.47019,10000000.0
2007-04-26 11:42:00,5.47014,5.47116,5.46948,5.47116,10000000.0
2007-04-26 11:43:00,5.47003,5.47086,5.46897,5.46987,17000000.0
2007-04-26 11:44:00,5.46968,5.47016,5.46791,5.46887,15000000.0
2007-04-26 11:45:00,5.46859,5.4695,5.46682,5.46763,16000000.0
2007-04-26 11:46:00,5.46862,5.46862,5.46719,5.46785,7000000.0
2007-04-26 11:47:00,5.46809,5.46827,5.46698,5.46739,16000000.0
2007-04-26 11:48:00,5.46788,5.46788,5.46532,5.46629,13000000.0
2007-04-26 11:49:00,5.46678,5.46681,5.46553,5.4665,10000000.0
2007-04-26 11:50:00,5.46675,5.46694,5.46534,5.46594,12000000.0
2007-04-26 11:51:00,5.46581,5.46648,5.46517,5.4661,14000000.0
2007-04-26 11:52:00,5.46443,5.46653,5.46443,5.46653,18000000.0
2007-04-26 11:53:00,5.46458,5.46623,5.46437,5.46598,16000000.0
2007-04-26 11:54:00,5.4663,5.46635,5.46467,5.46488,8000000.0
2007-04-26 11:55:00,5.46591,5.46635,5.46516,5.46635,8000000.0
2007-04-26 11:56:00,5.46587,5.4668,5.46529,5.46648,8000000.0
2007-04-26 11:57:00,5.4661,5.4668,5.46532,5.46593,11000000.0
2007-04-26 11:58:00,5.46669,5.46777,5.46618,5.4676,14000000.0
2007-04-26 11:59:00,5.4684,5.46922,5.46689,5.46746,11000000.0
2007-04-26 12:00:00,5.46911,5.46972,5.46789,5.46972,15000000.0
2007-04-26 12:01:00,5.47026,5.47119,5.46893,5.46967,13000000.0
2007-04-26 12:02:00,5.47192,5.47231,5.47008,5.47176,15000000.0
2007-04-26 12:03:00,5.47159,5.47203,5.47058,5.47203,11000000.0
2007-04-26 12:04:00,5.4717,5.472,5.47008,5.47083,9000000.0
2007-04-26 12:05:00,5.47074,5.47104,5.46978,5.4709,9000000.0
2007-04-26 12:06:00,5.46926,5.4721,5.46926,5.47182,15000000.0
2007-04-26 12:07:00,5.47034,5.47103,5.46901,5.46959,11000000.0
2007-04-26 12:08:00,5.46933,5.46996,5.46886,5.46968,8000000.0
2007-04-26 12:09:00,5.46906,5.4698,5.46735,5.4693,18000000.0
2007-04-26 12:10:00,5.46798,5.46901,5.46743,5.46783,14000000.0
2007-04-26 12:11:00,5.46864,5.46898,5.46687,5.46767,9000000.0
2007-04-26 12:12:00,5.46729,5.46833,5.46703,5.46758,18000000.0
2007-04-26 12:13:00,5.46694,5.46847,5.46694,5.468,12000000.0
2007-04-26 12:14:00,5.46824,5.46853,5.46774,5.46778,10000000.0
2007-04-26 12:15:00,5.46747,5.4678,5.46666,5.46727,8000000.0
2007-04-26 12:16:00,5.46773,5.46805,5.46634,5.46711,14000000.0
2007-04-26 12:17:00,5.46589,5.46701,5.46523,5.46548,13000000.0
2007-04-26 12:18:00,5.46624,5.46646,5.46493,5.46494,10000000.0
2007-04-26 12:19:00,5.46594,5.46619,5.46526,5.46555,11000000.0
2007-04-26 12:20:00,5.46509,5.46684,5.46509,5.46684,8000000.0
2007-04-26 12:21:00,5.46582,5.46646,5.46466,5.46466,20000000.0
2007-04-26 12:22:00,5.46577,5.46647,5.46542,5.46646,14000000.0
2007-04-26 12:23:00,5.46548,5.46708,5.4652,5.46704,11000000.0
2007-04-26 12:24:00,5.46556,5.46668,5.46525,5.46668,17000000.0
2007-04-26 12:25:00,5.46646,5.46663,5.46536,5.46663,12000000.0
2007-04-26 12:26:00,5.4669,5.46711,5.4659,5.467,7000000.0
2007-04-26 12:27:00,5.4655,5.46676,5.46543,5.46646,7000000.0
2007-04-26 12:28:00,5.4664,5.4672,5.46574,5.46703,19000000.0
2007-04-26 12:29:00,5.46654,5.46654,5.46534,5.46606,12000000.0
2007-04-26 12:30:00,5.46614,5.46723,5.46528,5.46723,10000000.0
2007-04-26 12:31:00,5.46686,5.46699,5.46577,5.4667,12000000.0
2007-04-26 12:32:00,5.46683,5.46752,5.46633,5.46687,12000000.0
2007-04-26 12:33:00,5.46617,5.46768,5.46617,5.46768,15000000.0
2007-04-26 12:34:00,5.46753,5.46753,5.46594,5.4671,12000000.0
2007-04-26 12:35:00,5.46748,5.46748,5.46586,5.46726,12000000.0
2007-04-26 12:36:00,5.46571,5.46693,5.46511,5.46652,15000000.0
2007-04-26 12:37:00,5.46579,5.46632,5.46514,5.46632,8000000.0
2007-04-26 12:38:00,5.46633,5.46642,5.46492,5.46619,15000000.0
2007-04-26 12:39:00,5.46662,5.46662,5.46508,5.46627,14000000.0
2007-04-26 12:40:00,5.46581,5.46707,5.4657,5.46707,18000000.0
2007-04-26 12:41:00,5.46668,5.4671,5.46589,5.4671,11000000.0
2007-04-26 12:42:00,5.467,5.467,5.4658,5.46681,17000000.0
2007-04-26 12:43:00,5.4655,5.46726,5.4655,5.46726,11000000.0
2007-04-26 12:44:00,5.46644,5.46703,5.46538,5.46609,13000000.0
2007-04-26 12:45:00,5.46581,5.46599,5.46508,5.46594,10000000.0
2007-04-26 12:46:00,5.4659,5.46651,5.46499,5.46642,20000000.0
2007-04-26 12:47:00,5.46641,5.46652,5.46533,5.46643,10000000.0
2007-04-26 12:48:00,5.46557,5.46671,5.46557,5.46671,10000000.0
2007-04-26 12:49:00,5.46672,5.46714,5.46536,5.467,15000000.0
2007-04-26 12:50:00,5.46682,5.46682,5.46569,5.46601,14000000.0
2007-04-26 12:51:00,5.46706,5.46714,5.46559,5.46638,14000000.0
2007-04-26 12:52:00,5.46566,5.46748,5.4656,5.46748,9000000.0
2007-04-26 12:53:00,5.46715,5.46731,5.4661,5.46731,9000000.0
2007-04-26 12:54:00,5.46601,5.46788,5.46601,5.46749,20000000.0
2007-04-26 12:55:00,5.46729,5.46762,5.4663,5.46762,12000000.0
2007-04-26 12:56:00,5.46757,5.46767,5.46611,5.46611,7000000.0
2007-04-26 12:57:00,5.46788,5.46788,5.46644,5.46729,13000000.0
2007-04-26 12:58:00,5.46782,5.46782,5.46625,5.4668,16000000.0
2007-04-26 12:59:00,5.46698,5.46751,5.46621,5.46651,14000000.0
2007-04-26 13:00:00,5.46687,5.46709,5.46623,5.46693,12000000.0
2007-04-26 13:01:00,5.46729,5.46782,5.46616,5.46741,17000000.0
2007-04-26 13:02:00,5.46823,5.46823,5.46665,5.46756,10000000.0
2007-04-26 13:03:00,5.46707,5.46842,5.46672,5.4678,22000000.0
2007-04-26 13:04:00,5.46774,5.46809,5.46695,5.46809,20000000.0
2007-04-26 13:05:00,5.46804,5.46827,5.46676,5.46741,14000000.0
2007-04-26 13:06:00,5.46806,5.46806,5.46657,5.46746,17000000.0
2007-04-26 13:07:00,5.46805,5.46809,5.46672,5.4676,22000000.0
2007-04-26 13:08:00,5.46752,5.4676,5.46618,5.46669,12000000.0
2007-04-26 13:09:00,5.46758,5.46761,5.4664,5.46744,12000000.0
2007-04-26 13:10:00,5.4662,5.46745,5.46556,5.46556,20000000.0
2007-04-26 13:11:00,5.46669,5.46711,5.46559,5.46627,12000000.0
2007-04-26 13:12:00,5.46671,5.46676,5.46497,5.46515,16000000.0
2007-04-26 13:13:00,5.46575,5.46615,5.46387,5.46501,14000000.0
2007-04-26 13:14:00,5.4648,5.46613,5.46473,5.46547,17000000.0
2007-04-26 13:15:00,5.46562,5.46642,5.4651,5.4664,7000000.0
2007-04-26 13:16:00,5.46578,5.46597,5.46483,5.46534,9000000.0
2007-04-26 13:17:00,5.46548,5.4662,5.46455,5.46519,15000000.0
2007-04-26 13:18:00,5.46529,5.46636,5.46465,5.46617,17000000.0
2007-04-26 13:19:00,5.46577,5.46635,5.46449,5.46449,15000000.0
2007-04-26 13:20:00,5.4653,5.46594,5.4645,5.46523,12000000.0
2007-04-26 13:21:00,5.46629,5.46684,5.46533,5.46569,24000000.0
2007-04-26 13:22:00,5.46674,5.46674,5.46536,5.46547,12000000.0
2007-04-26 13:23:00,5.46606,5.46706,5.46551,5.46706,12000000.0
2007-04-26 13:24:00,5.46701,5.46701,5.46499,5.46592,18000000.0
2007-04-26 13:25:00,5.46628,5.46628,5.46503,5.46613,12000000.0
2007-04-26 13:26:00,5.46549,5.46621,5.46515,5.46615,12000000.0
2007-04-26 13:27:00,5.46666,5.46666,5.4652,5.4663,9000000.0
2007-04-26 13:28:00,5.46651,5.46724,5.46605,5.46674,15000000.0
2007-04-26 13:29:00,5.46666,5.46791,5.46549,5.46791,14000000.0
2007-04-26 13:30:00,5.46616,5.46822,5.46616,5.46807,11000000.0
2007-04-26 13:31:00,5.46814,5.46924,5.46814,5.4691,11000000.0
2007-04-26 13:32:00,5.47049,5.47093,5.46908,5.47044,8000000.0
2007-04-26 13:33:00,5.47005,5.47376,5.47004,5.47305,14000000.0
2007-04-26 13:34:00,5.47481,5.47526,5.4722,5.4741,11000000.0
2007-04-26 13:35:00,5.47396,5.47453,5.47265,5.47437,16000000.0
2007-04-26 13:36:00,5.47412,5.47415,5.47146,5.47146,8000000.0
2007-04-26 13:37:00,5.47146,5.47318,5.47019,5.47023,17000000.0
2007-04-26 13:38:00,5.47132,5.47205,5.4698,5.4707,14000000.0
2007-04-26 13:39:00,5.47098,5.47222,5.4702,5.47222,10000000.0
2007-04-26 13:40:00,5.47267,5.47267,5.47103,5.47212,8000000.0
2007-04-26 13:41:00,5.47244,5.47244,5.47077,5.47111,11000000.0
2007-04-26 13:42:00,5.472,5.47262,5.47092,5.47238,14000000.0
2007-04-26 13:43:00,5.47261,5.47352,5.47189,5.47263,11000000.0
2007-04-26 13:44:00,5.47321,5.4733,5.47227,5.47258,11000000.0
2007-04-26 13:45:00,5.47357,5.47359,5.47222,5.47349,14000000.0
2007-04-26 13:46:00,5.47306,5.47383,5.47264,5.47346,11000000.0
2007-04-26 13:47:00,5.47309,5.47525,5.47267,5.4729,13000000.0
2007-04-26 13:48:00,5.47415,5.47462,5.4725,5.47391,14000000.0
2007-04-26 13:49:00,5.47263,5.47366,5.47168,5.47301,12000000.0
2007-04-26 13:50:00,5.47333,5.47333,5.47138,5.4721,16000000.0
2007-04-26 13:51:00,5.47239,5.47267,5.47128,5.47197,14000000.0
2007-04-26 13:52:00,5.47288,5.4739,5.47179,5.47362,10000000.0
2007-04-26 13:53:00,5.47388,5.47388,5.47155,5.47241,10000000.0
2007-04-26 13:54:00,5.47228,5.47262,5.47078,5.4716,8000000.0
2007-04-26 13:55:00,5.47113,5.47133,5.46982,5.47107,13000000.0
2007-04-26 13:56:00,5.47062,5.47192,5.47056,5.47129,17000000.0
2007-04-26 13:57:00,5.47058,5.47173,5.47012,5.47173,13000000.0
2007-04-26 13:58:00,5.47184,5.47185,5.47023,5.47049,7000000.0
2007-04-26 13:59:00,5.47121,5.47121,5.4703,5.47074,9000000.0
2007-04-26 14:00:00,5.47144,5.47194,5.47048,5.47068,7000000.0
2007-04-26 14:01:00,5.47244,5.47244,5.47053,5.47155,11000000.0
2007-04-26 14:02:00,5.47199,5.47199,5.4699,5.47126,19000000.0
2007-04-26 14:03:00,5.47066,5.47206,5.46993,5.4706,13000000.0
2007-04-26 14:04:00,5.47073,5.47152,5.46987,5.4707,22000000.0
2007-04-26 14:05:00,5.47114,5.47189,5.47029,5.47189,17000000.0
2007-04-26 14:06:00,5.4718,5.4718,5.47015,5.47147,11000000.0
2007-04-26 14:07:00,5.47,5.47073,5.46932,5.46944,9000000.0
2007-04-26 14:08:00,5.47099,5.47099,5.46999,5.47026,11000000.0
2007-04-26 14:09:00,5.47129,5.47151,5.47036,5.47106,12000000.0
2007-04-26 14:10:00,5.47105,5.47176,5.46985,5.47092,13000000.0
2007-04-26 14:11:00,5.47162,5.47162,5.4693,5.47019,14000000.0
2007-04-26 14:12:00,5.47088,5.47167,5.47015,5.47061,11000000.0
2007-04-26 14:13:00,5.47315,5.47334,5.4716,5.47278,11000000.0
2007-04-26 14:14:00,5.47414,5.47479,5.47325,5.47435,7000000.0
2007-04-26 14:15:00,5.47328,5.4744,5.47251,5.4733,14000000.0
2007-04-26 14:16:00,5.47353,5.47377,5.47208,5.47338,13000000.0
2007-04-26 14:17:00,5.47206,5.4733,5.47137,5.47257,22000000.0
2007-04-26 14:18:00,5.47324,5.47339,5.47184,5.47339,15000000.0
2007-04-26 14:19:00,5.47411,5.47516,5.47274,5.47434,12000000.0
2007-04-26 14:20:00,5.47529,5.47576,5.47423,5.47492,7000000.0
2007-04-26 14:21:00,5.47428,5.47571,5.47347,5.47359,13000000.0
2007-04-26 14:22:00,5.47382,5.4745,5.47329,5.47367,8000000.0
2007-04-26 14:23:00,5.47355,5.47487,5.47346,5.47451,11000000.0
2007-04-26 14:24:00,5.47446,5.47472,5.47308,5.4731,13000000.0
2007-04-26 14:25:00,5.47449,5.47449,5.47276,5.4737,15000000.0
2007-04-26 14:26:00,5.47263,5.47379,5.47215,5.47379,8000000.0
2007-04-26 14:27:00,5.47405,5.47405,5.47203,5.47306,10000000.0
2007-04-26 14:28:00,5.47322,5.47477,5.47321,5.47394,11000000.0
2007-04-26 14:29:00,5.47526,5.47526,5.47323,5.47323,21000000.0
2007-04-26 14:30:00,5.47329,5.47514,5.47317,5.47317,11000000.0
2007-04-26 14:31:00,5.47385,5.47642,5.47356,5.47622,17000000.0
2007-04-26 14:32:00,5.4755,5.47612,5.47347,5.47481,15000000.0
2007-04-26 14:33:00,5.47618,5.47687,5.47547,5.47597,8000000.0
2007-04-26 14:34:00,5.47447,5.47586,5.4733,5.4733,9000000.0
2007-04-26 14:35:00,5.47365,5.47495,5.47237,5.474,11000000.0
2007-04-26 14:36:00,5.47262,5.47315,5.47061,5.47111,15000000.0
2007-04-26 14:37:00,5.47086,5.47226,5.47044,5.47146,8000000.0
2007-04-26 14:38:00,5.47191,5.47196,5.46948,5.46948,10000000.0
2007-04-26 14:39:00,5.47171,5.4718,5.47004,5.47126,19000000.0
2007-04-26 14:40:00,5.47115,5.4721,5.46982,5.46998,15000000.0
2007-04-26 14:41:00,5.47129,5.47129,5.46792,5.47005,15000000.0
2007-04-26 14:42:00,5.47018,5.47018,5.46768,5.47006,17000000.0
2007-04-26 14:43:00,5.46967,5.47034,5.46869,5.4698,15000000.0
2007-04-26 14:44:00,5.46911,5.47043,5.46864,5.47043,15000000.0
2007-04-26 14:45:00,5.47002,5.47027,5.46936,5.46964,9000000.0
2007-04-26 14:46:00,5.46976,5.47022,5.4688,5.46982,11000000.0
2007-04-26 14:47:00,5.46927,5.47101,5.46918,5.46918,12000000.0
2007-04-26 14:48:00,5.4704,5.47095,5.46917,5.47095,12000000.0
2007-04-26 14:49:00,5.46981,5.47116,5.46894,5.46984,12000000.0
2007-04-26 14:50:00,5.46825,5.46925,5.46814,5.4688,15000000.0
2007-04-26 14:51:00,5.46851,5.46918,5.46804,5.46896,10000000.0
2007-04-26 14:52:00,5.4676,5.46943,5.4676,5.46816,13000000.0
2007-04-26 14:53:00,5.46889,5.46992,5.46789,5.4686,13000000.0
2007-04-26 14:54:00,5.46979,5.46979,5.46776,5.46897,9000000.0
2007-04-26 14:55:00,5.4678,5.46922,5.46768,5.46853,16000000.0
2007-04-26 14:56:00,5.46865,5.46883,5.46748,5.46881,15000000.0
2007-04-26 14:57:00,5.46852,5.46953,5.46814,5.46939,15000000.0
2007-04-26 14:58:00,5.46961,5.46965,5.46707,5.46707,11000000.0
2007-04-26 14:59:00,5.46793,5.46893,5.46738,5.46827,14000000.0
2007-04-26 15:00:00,5.46877,5.4692,5.46761,5.46883,18000000.0
2007-04-26 15:01:00,5.46874,5.46946,5.46709,5.46931,12000000.0
2007-04-26 15:02:00,5.4681,5.46876,5.4677,5.46834,7000000.0
2007-04-26 15:03:00,5.46879,5.46983,5.4678,5.4678,18000000.0
2007-04-26 15:04:00,5.46949,5.47035,5.46831,5.46862,21000000.0
2007-04-26 15:05:00,5.46971,5.46996,5.4689,5.46968,13000000.0
2007-04-26 15:06:00,5.47028,5.47118,5.46914,5.47099,14000000.0
2007-04-26 15:07:00,5.47114,5.47121,5.46952,5.47055,22000000.0
2007-04-26 15:08:00,5.47069,5.47184,5.46994,5.47132,10000000.0
2007-04-26 15:09:00,5.47118,5.47223,5.47073,5.47221,9000000.0
2007-04-26 15:10:00,5.47237,5.47237,5.47029,5.47108,14000000.0
2007-04-26 15:11:00,5.47101,5.47386,5.47084,5.47386,12000000.0
2007-04-26 15:12:00,5.47417,5.47417,5.47164,5.47258,13000000.0
2007-04-26 15:13:00,5.47243,5.47324,5.47113,5.47187,12000000.0
2007-04-26 15:14:00,5.47267,5.47341,5.47212,5.47341,10000000.0
2007-04-26 15:15:00,5.47267,5.47364,5.47225,5.47225,16000000.0
2007-04-26 15:16:00,5.47251,5.47358,5.47189,5.47328,15000000.0
2007-04-26 15:17:00,5.47349,5.47352,5.47202,5.47284,14000000.0
2007-04-26 15:18:00,5.47249,5.47372,5.4717,5.47354,12000000.0
2007-04-26 15:19:00,5.47408,5.4751,5.47344,5.47402,11000000.0
2007-04-26 15:20:00,5.47494,5.47494,5.47257,5.47331,14000000.0
2007-04-26 15:21:00,5.47314,5.47448,5.47241,5.47448,14000000.0
2007-04-26 15:22:00,5.473,5.47405,5.47219,5.47405,10000000.0
2007-04-26 15:23:00,5.4742,5.47466,5.47296,5.47435,11000000.0
2007-04-26 15:24:00,5.47452,5.47452,5.47306,5.47306,10000000.0
2007-04-26 15:25:00,5.47401,5.47432,5.47298,5.47354,16000000.0
2007-04-26 15:26:00,5.4743,5.4743,5.47283,5.47283,15000000.0
2007-04-26 15:27:00,5.47328,5.47358,5.47235,5.47273,10000000.0
2007-04-26 15:28:00,5.47328,5.47328,5.47225,5.47281,11000000.0
2007-04-26 15:29:00,5.47245,5.47364,5.47117,5.47226,19000000.0
2007-04-26 15:30:00,5.47179,5.47223,5.47094,5.47215,10000000.0
2007-04-26 15:31:00,5.47027,5.47158,5.47,5.47098,14000000.0
2007-04-26 15:32:00,5.47205,5.47205,5.47067,5.47164,12000000.0
2007-04-26 15:33:00,5.47203,5.47264,5.47077,5.47103,20000000.0
2007-04-26 15:34:00,5.47227,5.47289,5.47148,5.47179,12000000.0
2007-04-26 15:35:00,5.47188,5.47222,5.47065,5.47139,12000000.0
2007-04-26 15:36:00,5.47077,5.47164,5.47027,5.47155,10000000.0
2007-04-26 15:37:00,5.47085,5.4721,5.47063,5.4721,10000000.0
2007-04-26 15:38:00,5.47156,5.47202,5.47073,5.47155,13000000.0
2007-04-26 15:39:00,5.47247,5.47263,5.47122,5.47199,7000000.0
2007-04-26 15:40:00,5.47199,5.47256,5.47094,5.47256,10000000.0
2007-04-26 15:41:00,5.47208,5.47208,5.47026,5.47026,9000000.0
2007-04-26 15:42:00,5.47146,5.47209,5.47059,5.47209,13000000.0
2007-04-26 15:43:00,5.4721,5.47267,5.4705,5.47189,16000000.0
2007-04-26 15:44:00,5.47154,5.47246,5.47082,5.47227,14000000.0
2007-04-26 15:45:00,5.47217,5.47228,5.47007,5.47228,15000000.0
2007-04-26 15:46:00,5.47218,5.47218,5.47014,5.47061,13000000.0
2007-04-26 15:47:00,5.47033,5.47111,5.46996,5.47085,9000000.0
2007-04-26 15:48:00,5.47075,5.47124,5.46986,5.47106,21000000.0
2007-04-26 15:49:00,5.4714,5.4714,5.4695,5.47018,23000000.0
2007-04-26 15:50:00,5.47163,5.47163,5.4698,5.47093,12000000.0
2007-04-26 15:51:00,5.47024,5.47117,5.46972,5.46972,19000000.0
2007-04-26 15:52:00,5.47085,5.47114,5.47005,5.47005,15000000.0
2007-04-26 15:53:00,5.47122,5.47122,5.46935,5.47009,14000000.0
2007-04-26 15:54:00,5.47045,5.47076,5.46939,5.47022,15000000.0
2007-04-26 15:55:00,5.47082,5.47082,5.46926,5.46997,12000000.0
2007-04-26 15:56:00,5.47064,5.47148,5.46941,5.47093,18000000.0
2007-04-26 15:57:00,5.47084,5.47114,5.46995,5.47086,10000000.0
2007-04-26 15:58:00,5.47065,5.47111,5.46929,5.47092,22000000.0
2007-04-26 15:59:00,5.47028,5.47105,5.46918,5.46918,12000000.0
2007-04-26 16:00:00,5.4695,5.47059,5.46913,5.47059,12000000.0
2007-04-26 16:01:00,5.46904,5.47054,5.46876,5.47054,12000000.0
2007-04-26 16:02:00,5.46932,5.46956,5.46791,5.46909,13000000.0
2007-04-26 16:03:00,5.46889,5.46928,5.46764,5.46907,13000000.0
2007-04-26 16:04:00,5.46834,5.46933,5.46795,5.46891,11000000.0
2007-04-26 16:05:00,5.46909,5.47058,5.46875,5.47018,9000000.0
2007-04-26 16:06:00,5.46985,5.47109,5.46936,5.47099,14000000.0
2007-04-26 16:07:00,5.47059,5.47118,5.4701,5.47011,15000000.0
2007-04-26 16:08:00,5.47001,5.47176,5.46988,5.47072,15000000.0
2007-04-26 16:09:00,5.47096,5.47172,5.46962,5.47005,17000000.0
2007-04-26 16:10:00,5.47149,5.47208,5.47021,5.47112,14000000.0
2007-04-26 16:11:00,5.47133,5.47199,5.47133,5.47141,9000000.0
2007-04-26 16:12:00,5.47186,5.47235,5.47131,5.47147,15000000.0
2007-04-26 16:13:00,5.47203,5.47273,5.47132,5.47239,14000000.0
2007-04-26 16:14:00,5.47297,5.47422,5.47235,5.4735,12000000.0
2007-04-26 16:15:00,5.47265,5.47329,5.47124,5.47224,14000000.0
2007-04-26 16:16:00,5.47215,5.47279,5.47092,5.47195,13000000.0
2007-04-26 16:17:00,5.47298,5.47298,5.47104,5.47253,18000000.0
2007-04-26 16:18:00,5.47266,5.47266,5.47053,5.47192,13000000.0
2007-04-26 16:19:00,5.47196,5.47237,5.47137,5.47155,8000000.0
2007-04-26 16:20:00,5.47143,5.4739,5.47143,5.47303,13000000.0
2007-04-26 16:21:00,5.47286,5.47357,5.47194,5.47337,12000000.0
2007-04-26 16:22:00,5.47251,5.47326,5.4719,5.47326,11000000.0
2007-04-26 16:23:00,5.47193,5.47286,5.47043,5.47258,14000000.0
2007-04-26 16:24:00,5.47221,5.47272,5.47091,5.47219,15000000.0
2007-04-26 16:25:00,5.47236,5.47236,5.47134,5.47199,11000000.0
2007-04-26 16:26:00,5.47187,5.47259,5.47092,5.47259,8000000.0
2007-04-26 16:27:00,5.47219,5.47306,5.47123,5.47306,10000000.0
2007-04-26 16:28:00,5.47242,5.47281,5.47145,5.47255,15000000.0
2007-04-26 16:29:00,5.47204,5.47337,5.47204,5.47269,7000000.0
2007-04-26 16:30:00,5.47354,5.47354,5.47141,5.47185,16000000.0
2007-04-26 16:31:00,5.47312,5.47341,5.47181,5.47277,14000000.0
2007-04-26 16:32:00,5.47236,5.47259,5.47155,5.47204,7000000.0
2007-04-26 16:33:00,5.47179,5.47194,5.47121,5.4717,8000000.0
2007-04-26 16:34:00,5.47183,5.47208,5.46989,5.47083,8000000.0
2007-04-26 16:35:00,5.47003,5.47106,5.46958,5.4698,9000000.0
2007-04-26 16:36:00,5.46963,5.46996,5.46825,5.46965,13000000.0
2007-04-26 16:37:00,5.4693,5.4693,5.46817,5.4686,18000000.0
2007-04-26 16:38:00,5.46839,5.47002,5.46839,5.4696,18000000.0
2007-04-26 16:39:00,5.47017,5.47017,5.46875,5.46932,20000000.0
2007-04-26 16:40:00,5.46954,5.47116,5.46944,5.47116,13000000.0
2007-04-26 16:41:00,5.47033,5.47104,5.4696,5.47083,20000000.0
2007-04-26 16:42:00,5.47046,5.47138,5.47002,5.4706,18000000.0
2007-04-26 16:43:00,5.47113,5.47136,5.46974,5.47052,15000000.0
2007-04-26 16:44:00,5.47156,5.4724,5.47018,5.4724,20000000.0
2007-04-26 16:45:00,5.47111,5.47193,5.47081,5.47183,13000000.0
2007-04-26 16:46:00,5.47168,5.47186,5.4706,5.47124,15000000.0
2007-04-26 16:47:00,5.47174,5.47206,5.46991,5.46991,8000000.0
2007-04-26 16:48:00,5.46936,5.47109,5.46936,5.47067,11000000.0
2007-04-26 16:49:00,5.47092,5.47112,5.46973,5.47057,12000000.0
2007-04-26 16:50:00,5.47058,5.47094,5.46905,5.47062,15000000.0
2007-04-26 16:51:00,5.47153,5.47202,5.47011,5.47124,18000000.0
2007-04-26 16:52:00,5.47215,5.47235,5.47058,5.47093,14000000.0
2007-04-26 16:53:00,5.47156,5.47166,5.47054,5.47163,8000000.0
2007-04-26 16:54:00,5.47132,5.47133,5.47029,5.47077,11000000.0
2007-04-26 16:55:00,5.47146,5.47182,5.47018,5.47114,12000000.0
2007-04-26 16:56:00,5.47087,5.47203,5.46995,5.47075,10000000.0
2007-04-26 16:57:00,5.47145,5.47192,5.47109,5.4719,8000000.0
2007-04-26 16:58:00,5.47073,5.47206,5.47027,5.47206,9000000.0
2007-04-26 16:59:00,5.47154,5.47154,5.4693,5.47122,13000000.0
2007-04-26 17:00:00,5.47041,5.47055,5.46936,5.46958,11000000.0
2007-04-26 17:01:00,5.47106,5.47168,5.46994,5.47141,12000000.0
2007-04-26 17:02:00,5.47138,5.47144,5.46982,5.47019,10000000.0
2007-04-26 17:03:00,5.47071,5.47137,5.46979,5.47072,16000000.0
2007-04-26 17:04:00,5.47068,5.47149,5.47013,5.47087,13000000.0
2007-04-26 17:05:00,5.47084,5.47103,5.4695,5.47018,16000000.0
2007-04-26 17:06:00,5.47043,5.47043,5.46879,5.46942,12000000.0
2007-04-26 17:07:00,5.46941,5.46974,5.46768,5.46811,8000000.0
2007-04-26 17:08:00,5.46947,5.4699,5.46856,5.46961,21000000.0
2007-04-26 17:09:00,5.47042,5.47076,5.46892,5.46915,16000000.0
2007-04-26 17:10:00,5.46988,5.46998,5.46885,5.46963,11000000.0
2007-04-26 17:11:00,5.46944,5.47042,5.46903,5.47042,11000000.0
2007-04-26 17:12:00,5.47113,5.47158,5.4704,5.47096,9000000.0
2007-04-26 17:13:00,5.47165,5.47165,5.47,5.47069,9000000.0
2007-04-26 17:14:00,5.47143,5.47159,5.46984,5.47035,17000000.0
2007-04-26 17:15:00,5.47093,5.47103,5.47003,5.47055,11000000.0
2007-04-26 17:16:00,5.46963,5.47103,5.46963,5.47043,15000000.0
2007-04-26 17:17:00,5.47046,5.47131,5.46995,5.47074,13000000.0
2007-04-26 17:18:00,5.46993,5.47178,5.46993,5.47093,15000000.0
2007-04-26 17:19:00,5.47153,5.47232,5.47046,5.47126,17000000.0
2007-04-26 17:20:00,5.4721,5.4723,5.47088,5.47189,12000000.0
2007-04-26 17:21:00,5.47162,5.47162,5.47047,5.47125,7000000.0
2007-04-26 17:22:00,5.47142,5.47194,5.47021,5.47167,14000000.0
2007-04-26 17:23:00,5.47235,5.47477,5.47214,5.4745,13000000.0
2007-04-26 17:24:00,5.4743,5.47445,5.47302,5.47302,9000000.0
2007-04-26 17:25:00,5.47382,5.47414,5.47303,5.47335,11000000.0
2007-04-26 17:26:00,5.4735,5.47352,5.47267,5.47298,16000000.0
2007-04-26 17:27:00,5.47287,5.47402,5.47223,5.47402,9000000.0
2007-04-26 17:28:00,5.47401,5.47447,5.47247,5.47447,15000000.0
2007-04-26 17:29:00,5.47256,5.47403,5.47256,5.47403,11000000.0
2007-04-26 17:30:00,5.474,5.4742,5.47202,5.47202,19000000.0
2007-04-26 17:31:00,5.47283,5.47313,5.47194,5.47287,11000000.0
2007-04-26 17:32:00,5.47408,5.47443,5.47348,5.47408,9000000.0
2007-04-26 17:33:00,5.47525,5.47526,5.47379,5.47479,10000000.0
2007-04-26 17:34:00,5.47428,5.47452,5.47274,5.47384,14000000.0
2007-04-26 17:35:00,5.47401,5.47422,5.47306,5.47377,13000000.0
2007-04-26 17:36:00,5.47526,5.47603,5.47414,5.47466,11000000.0
2007-04-26 17:37:00,5.47498,5.47595,5.47371,5.47595,15000000.0
2007-04-26 17:38:00,5.47531,5.47701,5.47485,5.47701,17000000.0
2007-04-26 17:39:00,5.47663,5.47705,5.47544,5.47705,8000000.0
2007-04-26 17:40:00,5.4762,5.47628,5.47494,5.4755,12000000.0
2007-04-26 17:41:00,5.47629,5.47629,5.4739,5.47486,21000000.0
2007-04-26 17:42:00,5.47497,5.4752,5.47354,5.47355,13000000.0
2007-04-26 17:43:00,5.47433,5.47492,5.47305,5.47471,11000000.0
2007-04-26 17:44:00,5.47419,5.47419,5.47228,5.47394,19000000.0
2007-04-26 17:45:00,5.47272,5.47328,5.47206,5.47304,10000000.0
2007-04-26 17:46:00,5.47272,5.47476,5.47272,5.4734,13000000.0
2007-04-26 17:47:00,5.47373,5.47476,5.47345,5.47417,9000000.0
2007-04-26 17:48:00,5.47392,5.47556,5.47374,5.47541,14000000.0
2007-04-26 17:49:00,5.47376,5.47537,5.47376,5.47526,14000000.0
2007-04-26 17:50:00,5.47513,5.4753,5.47287,5.47336,17000000.0
2007-04-26 17:51:00,5.47321,5.47474,5.47307,5.47455,13000000.0
2007-04-26 17:52:00,5.47512,5.47597,5.47421,5.47474,24000000.0
2007-04-26 17:53:00,5.47468,5.47561,5.47428,5.47445,16000000.0
2007-04-26 17:54:00,5.47511,5.47572,5.47407,5.47572,16000000.0
2007-04-26 17:55:00,5.47384,5.47545,5.47384,5.47494,13000000.0
2007-04-26 17:56:00,5.47436,5.47681,5.47384,5.47537,15000000.0
2007-04-26 17:57:00,5.47688,5.4769,5.47483,5.47677,10000000.0
2007-04-26 17:58:00,5.4772,5.47763,5.47568,5.47682,15000000.0
2007-04-26 17:59:00,5.47711,5.47779,5.47539,5.47589,13000000.0
2007-04-26 18:00:00,5.47436,5.47561,5.47405,5.47489,7000000.0
2007-04-26 18:01:00,5.4751,5.47519,5.47357,5.4749,18000000.0
2007-04-26 18:02:00,5.47557,5.4757,5.47363,5.47385,17000000.0
2007-04-26 18:03:00,5.4745,5.47544,5.47403,5.47446,16000000.0
2007-04-26 18:04:00,5.47492,5.4752,5.47369,5.47472,14000000.0
2007-04-26 18:05:00,5.47467,5.47523,5.47275,5.47422,13000000.0
2007-04-26 18:06:00,5.47407,5.47417,5.47279,5.47343,18000000.0
2007-04-26 18:07:00,5.47473,5.47511,5.47329,5.47444,12000000.0
2007-04-26 18:08:00,5.47443,5.47571,5.47378,5.47571,18000000.0
2007-04-26 18:09:00,5.47517,5.47587,5.47454,5.47465,12000000.0
2007-04-26 18:10:00,5.47534,5.47536,5.47387,5.47515,13000000.0
2007-04-26 18:11:00,5.4738,5.47507,5.47342,5.47463,10000000.0
2007-04-26 18:12:00,5.47352,5.47448,5.47352,5.47425,11000000.0
2007-04-26 18:13:00,5.47453,5.47472,5.4728,5.47412,14000000.0
2007-04-26 18:14:00,5.47299,5.47419,5.47296,5.47351,10000000.0
2007-04-26 18:15:00,5.47419,5.47419,5.47319,5.47328,10000000.0
2007-04-26 18:16:00,5.47314,5.47419,5.47274,5.47318,9000000.0
2007-04-26 18:17:00,5.47443,5.47504,5.473,5.47439,18000000.0
2007-04-26 18:18:00,5.47513,5.47513,5.47356,5.47481,14000000.0
2007-04-26 18:19:00,5.4731,5.47521,5.4731,5.47417,10000000.0
2007-04-26 18:20:00,5.47457,5.47532,5.47371,5.47465,15000000.0
2007-04-26 18:21:00,5.47481,5.47507,5.473,5.47367,18000000.0
2007-04-26 18:22:00,5.47309,5.47419,5.47283,5.47383,14000000.0
2007-04-26 18:23:00,5.47496,5.47496,5.47292,5.47292,7000000.0
2007-04-26 18:24:00,5.47394,5.47451,5.47378,5.47451,9000000.0
2007-04-26 18:25:00,5.47431,5.47488,5.47431,5.47473,13000000.0
2007-04-26 18:26:00,5.47444,5.47467,5.47332,5.47467,16000000.0
2007-04-26 18:27:00,5.47457,5.4748,5.47422,5.47422,14000000.0
2007-04-26 18:28:00,5.47484,5.4751,5.47357,5.47464,13000000.0
2007-04-26 18:29:00,5.47505,5.47522,5.47493,5.47497,11000000.0
2007-04-26 18:30:00,5.47384,5.47473,5.4731,5.47391,16000000.0
2007-04-26 18:31:00,5.47496,5.47496,5.47278,5.47337,12000000.0
2007-04-26 18:32:00,5.47319,5.47371,5.47246,5.4725,11000000.0
2007-04-26 18:33:00,5.47335,5.47372,5.47257,5.47257,13000000.0
2007-04-26 18:34:00,5.47385,5.47404,5.47276,5.47295,13000000.0
2007-04-26 18:35:00,5.4733,5.47434,5.47255,5.47276,18000000.0
2007-04-26 18:36:00,5.4738,5.4738,5.47208,5.4733,18000000.0
2007-04-26 18:37:00,5.47259,5.4734,5.47173,5.47246,18000000.0
2007-04-26 18:38:00,5.4733,5.4733,5.47159,5.47159,11000000.0
2007-04-26 18:39:00,5.47248,5.47302,5.47191,5.47298,11000000.0
2007-04-26 18:40:00,5.47267,5.47336,5.47191,5.47331,14000000.0
2007-04-26 18:41:00,5.4731,5.47351,5.47151,5.47224,16000000.0
2007-04-26 18:42:00,5.47306,5.47334,5.47142,5.4719,14000000.0
2007-04-26 18:43:00,5.47256,5.47289,5.47161,5.47252,10000000.0
2007-04-26 18:44:00,5.47282,5.47308,5.47282,5.47293,13000000.0
2007-04-26 18:45:00,5.47263,5.47299,5.4723,5.47299,13000000.0
2007-04-26 18:46:00,5.47296,5.47296,5.47199,5.47284,12000000.0
2007-04-26 18:47:00,5.47222,5.4729,5.47147,5.47183,14000000.0
2007-04-26 18:48:00,5.47268,5.47268,5.47123,5.47181,15000000.0
2007-04-26 18:49:00,5.47138,5.47251,5.47081,5.47224,12000000.0
2007-04-26 18:50:00,5.47269,5.47269,5.47103,5.47103,9000000.0
2007-04-26 18:51:00,5.47261,5.47268,5.47162,5.47268,17000000.0
2007-04-26 18:52:00,5.47301,5.47301,5.47172,5.472,9000000.0
2007-04-26 18:53:00,5.47265,5.47265,5.47213,5.47255,14000000.0
2007-04-26 18:54:00,5.47236,5.47262,5.47089,5.47089,14000000.0
2007-04-26 18:55:00,5.47221,5.47267,5.47155,5.4719,10000000.0
2007-04-26 18:56:00,5.47116,5.47242,5.47102,5.47242,16000000.0
2007-04-26 18:57:00,5.47089,5.47255,5.47081,5.47255,17000000.0
2007-04-26 18:58:00,5.47214,5.4726,5.47146,5.47232,14000000.0
2007-04-26 18:59:00,5.47151,5.47182,5.47053,5.47143,14000000.0
2007-04-26 19:00:00,5.46955,5.47115,5.46933,5.47109,15000000.0
2007-04-26 19:01:00,5.4703,5.47151,5.46999,5.4704,15000000.0
2007-04-26 19:02:00,5.47041,5.47247,5.47041,5.47149,14000000.0
2007-04-26 19:03:00,5.4711,5.47174,5.47058,5.47144,14000000.0
2007-04-26 19:04:00,5.47177,5.47189,5.47036,5.47132,12000000.0
2007-04-26 19:05:00,5.47125,5.47148,5.47042,5.47042,15000000.0
2007-04-26 19:06:00,5.47138,5.47148,5.46964,5.47027,16000000.0
2007-04-26 19:07:00,5.4709,5.47173,5.46966,5.47034,20000000.0
2007-04-26 19:08:00,5.47048,5.47113,5.47012,5.47017,8000000.0
2007-04-26 19:09:00,5.47173,5.47173,5.46997,5.47105,17000000.0
2007-04-26 19:10:00,5.47181,5.47181,5.46984,5.47142,9000000.0
2007-04-26 19:11:00,5.47031,5.47114,5.46974,5.47032,16000000.0
2007-04-26 19:12:00,5.47019,5.47099,5.4695,5.47064,13000000.0
2007-04-26 19:13:00,5.47076,5.47076,5.46958,5.47054,10000000.0
2007-04-26 19:14:00,5.47013,5.47062,5.46962,5.47051,20000000.0
2007-04-26 19:15:00,5.47081,5.47081,5.46881,5.46945,12000000.0
2007-04-26 19:16:00,5.47048,5.47049,5.46885,5.469,8000000.0
2007-04-26 19:17:00,5.4686,5.47034,5.4686,5.46995,18000000.0
2007-04-26 19:18:00,5.4688,5.47008,5.4688,5.46954,11000000.0
2007-04-26 19:19:00,5.46951,5.47054,5.46921,5.46921,12000000.0
2007-04-26 19:20:00,5.46981,5.47061,5.46929,5.4698,14000000.0
2007-04-26 19:21:00,5.46999,5.47131,5.46999,5.47068,13000000.0
2007-04-26 19:22:00,5.46984,5.47092,5.4694,5.47011,12000000.0
2007-04-26 19:23:00,5.46984,5.47063,5.46887,5.46978,14000000.0
2007-04-26 19:24:00,5.46861,5.4706,5.46861,5.47017,19000000.0
2007-04-26 19:25:00,5.4693,5.46986,5.46904,5.46986,8000000.0
2007-04-26 19:26:00,5.47042,5.47055,5.46894,5.46894,7000000.0
2007-04-26 19:27:00,5.46951,5.47091,5.46822,5.4696,20000000.0
2007-04-26 19:28:00,5.46971,5.4704,5.46847,5.46921,17000000.0
2007-04-26 19:29:00,5.47022,5.47059,5.46853,5.47015,10000000.0
2007-04-26 19:30:00,5.47036,5.47039,5.46889,5.47039,15000000.0
2007-04-26 19:31:00,5.4701,5.47021,5.46874,5.46874,11000000.0
2007-04-26 19:32:00,5.4699,5.46993,5.4687,5.46888,9000000.0
2007-04-26 19:33:00,5.46972,5.47022,5.46851,5.46908,14000000.0
2007-04-26 19:34:00,5.47024,5.47112,5.46922,5.47075,17000000.0
2007-04-26 19:35:00,5.46962,5.47022,5.46912,5.46965,8000000.0
2007-04-26 19:36:00,5.47017,5.47018,5.46842,5.46912,15000000.0
2007-04-26 19:37:00,5.46943,5.46985,5.46895,5.46896,8000000.0
2007-04-26 19:38:00,5.46988,5.46988,5.46858,5.46974,15000000.0
2007-04-26 19:39:00,5.46981,5.46981,5.4684,5.46924,17000000.0
2007-04-26 19:40:00,5.4678,5.46882,5.46751,5.46751,16000000.0
2007-04-26 19:41:00,5.46767,5.46904,5.46767,5.46829,11000000.0
2007-04-26 19:42:00,5.46861,5.46884,5.46751,5.46847,15000000.0
2007-04-26 19:43:00,5.4675,5.46883,5.46732,5.46867,14000000.0
2007-04-26 19:44:00,5.46837,5.46889,5.46757,5.46838,14000000.0
2007-04-26 19:45:00,5.46887,5.46905,5.4676,5.46901,15000000.0
2007-04-26 19:46:00,5.46829,5.4693,5.46756,5.46862,15000000.0
2007-04-26 19:47:00,5.46903,5.46923,5.46827,5.46912,16000000.0
2007-04-26 19:48:00,5.46928,5.46935,5.46912,5.46928,16000000.0
2007-04-26 19:49:00,5.46861,5.46944,5.46828,5.46875,8000000.0
2007-04-26 19:50:00,5.46804,5.46966,5.46804,5.46915,9000000.0
2007-04-26 19:51:00,5.46912,5.46984,5.4683,5.46849,19000000.0
2007-04-26 19:52:00,5.46855,5.46904,5.46816,5.4686,11000000.0
2007-04-26 19:53:00,5.46985,5.46985,5.46844,5.4694,14000000.0
2007-04-26 19:54:00,5.46927,5.46939,5.46824,5.46902,18000000.0
2007-04-26 19:55:00,5.46892,5.46961,5.46842,5.46842,13000000.0
2007-04-26 19:56:00,5.46898,5.46967,5.46898,5.46959,10000000.0
2007-04-26 19:57:00,5.46946,5.46956,5.46844,5.46917,16000000.0
2007-04-26 19:58:00,5.46985,5.46985,5.46965,5.46985,15000000.0
2007-04-26 19:59:00,5.46876,5.46986,5.46832,5.46904,14000000.0
2007-04-26 20:00:00,5.47037,5.47037,5.46825,5.46862,11000000.0
2007-04-26 20:01:00,5.46965,5.46997,5.46965,5.46979,24000000.0
2007-04-26 20:02:00,5.46926,5.46936,5.46844,5.46936,11000000.0
2007-04-26 20:03:00,5.46947,5.46959,5.46834,5.46935,11000000.0
2007-04-26 20:04:00,5.46965,5.4698,5.46958,5.46965,10000000.0
2007-04-26 20:05:00,5.46894,5.46953,5.46805,5.46805,17000000.0
2007-04-26 20:06:00,5.46885,5.46947,5.46829,5.46917,10000000.0
2007-04-26 20:07:00,5.46822,5.46975,5.46822,5.46862,14000000.0
2007-04-26 20:08:00,5.46963,5.47003,5.46866,5.46947,13000000.0
2007-04-26 20:09:00,5.46966,5.4701,5.46869,5.46965,11000000.0
2007-04-26 20:10:00,5.46965,5.46994,5.46852,5.46994,11000000.0
2007-04-26 20:11:00,5.46988,5.47018,5.4689,5.46951,9000000.0
2007-04-26 20:12:00,5.46954,5.4703,5.46861,5.46941,16000000.0
2007-04-26 20:13:00,5.46842,5.46994,5.46804,5.46871,11000000.0
2007-04-26 20:14:00,5.46884,5.46964,5.46799,5.46875,19000000.0
2007-04-26 20:15:00,5.46825,5.46893,5.46758,5.46882,13000000.0
2007-04-26 20:16:00,5.46787,5.46859,5.46713,5.46737,15000000.0
2007-04-26 20:17:00,5.46932,5.46932,5.46813,5.46902,8000000.0
2007-04-26 20:18:00,5.46898,5.46898,5.46762,5.46855,14000000.0
2007-04-26 20:19:00,5.46769,5.46924,5.46754,5.46924,14000000.0
2007-04-26 20:20:00,5.46892,5.46925,5.4678,5.46914,12000000.0
2007-04-26 20:21:00,5.46949,5.46953,5.46767,5.46911,9000000.0
2007-04-26 20:22:00,5.46873,5.46968,5.46845,5.46937,17000000.0
2007-04-26 20:23:00,5.4689,5.46913,5.46765,5.46818,11000000.0
2007-04-26 20:24:00,5.46965,5.46965,5.46795,5.46948,16000000.0
2007-04-26 20:25:00,5.46897,5.46914,5.46833,5.46909,11000000.0
2007-04-26 20:26:00,5.46953,5.46964,5.46943,5.46944,8000000.0
2007-04-26 20:27:00,5.46895,5.46955,5.46895,5.46955,13000000.0
2007-04-26 20:28:00,5.46956,5.46956,5.46802,5.46904,15000000.0
2007-04-26 20:29:00,5.46933,5.46995,5.4684,5.46995,16000000.0
2007-04-26 20:30:00,5.46789,5.4689,5.46789,5.46832,8000000.0
2007-04-26 20:31:00,5.46901,5.46901,5.46776,5.46893,18000000.0
2007-04-26 20:32:00,5.47025,5.47025,5.4682,5.4682,7000000.0
2007-04-26 20:33:00,5.46861,5.46954,5.46828,5.4692,13000000.0
2007-04-26 20:34:00,5.46925,5.46943,5.46777,5.46777,13000000.0
2007-04-26 20:35:00,5.46918,5.47015,5.46875,5.47015,9000000.0
2007-04-26 20:36:00,5.4704,5.4704,5.47002,5.47025,17000000.0
2007-04-26 20:37:00,5.46945,5.47007,5.46921,5.46933,14000000.0
2007-04-26 20:38:00,5.47048,5.47058,5.46897,5.46926,16000000.0
2007-04-26 20:39:00,5.46941,5.46998,5.46889,5.46998,14000000.0
2007-04-26 20:40:00,5.47022,5.47057,5.46872,5.47019,17000000.0
2007-04-26 20:41:00,5.47037,5.47037,5.46879,5.46879,16000000.0
2007-04-26 20:42:00,5.46986,5.47006,5.46846,5.46978,22000000.0
2007-04-26 20:43:00,5.46974,5.47006,5.46834,5.47002,18000000.0
2007-04-26 20:44:00,5.47019,5.47025,5.4692,5.46958,16000000.0
2007-04-26 20:45:00,5.46955,5.47036,5.46955,5.47012,8000000.0
2007-04-26 20:46:00,5.47047,5.47074,5.46919,5.46988,19000000.0
2007-04-26 20:47:00,5.46995,5.47045,5.46895,5.4693,12000000.0
2007-04-26 20:48:00,5.46993,5.47054,5.46934,5.47012,9000000.0
2007-04-26 20:49:00,5.47033,5.47142,5.46969,5.47142,19000000.0
2007-04-26 20:50:00,5.47156,5.47156,5.47011,5.47067,15000000.0
2007-04-26 20:51:00,5.4717,5.47175,5.4705,5.47058,9000000.0
2007-04-26 20:52:00,5.47089,5.47147,5.47038,5.47147,11000000.0
2007-04-26 20:53:00,5.47183,5.47241,5.47058,5.47108,15000000.0
2007-04-26 20:54:00,5.47181,5.47181,5.47026,5.4713,12000000.0
2007-04-26 20:55:00,5.47049,5.47125,5.46979,5.47024,18000000.0
2007-04-26 20:56:00,5.47165,5.47176,5.47049,5.47132,12000000.0
2007-04-26 20:57:00,5.47183,5.47183,5.47008,5.47056,13000000.0
2007-04-26 20:58:00,5.47156,5.47195,5.47033,5.47195,11000000.0
2007-04-26 20:59:00,5.47085,5.47131,5.47025,5.47131,11000000.0
2007-04-26 21:00:00,5.47136,5.47186,5.47014,5.4715,17000000.0
2007-04-26 21:01:00,5.47085,5.47127,5.47046,5.47084,10000000.0
2007-04-26 21:02:00,5.47107,5.47142,5.47067,5.47084,8000000.0
2007-04-26 21:03:00,5.47033,5.47156,5.46974,5.47081,19000000.0
2007-04-26 21:04:00,5.4713,5.4713,5.46964,5.47011,18000000.0
2007-04-26 21:05:00,5.47065,5.47098,5.46976,5.47016,14000000.0
2007-04-26 21:06:00,5.46991,5.47136,5.46972,5.46993,12000000.0
2007-04-26 21:07:00,5.47114,5.47114,5.46978,5.46989,10000000.0
2007-04-26 21:08:00,5.4708,5.4714,5.46994,5.47047,14000000.0
2007-04-26 21:09:00,5.47119,5.47133,5.46976,5.4711,16000000.0
2007-04-26 21:10:00,5.47095,5.47162,5.4699,5.4711,15000000.0
2007-04-26 21:11:00,5.47082,5.47155,5.46969,5.46969,13000000.0
2007-04-26 21:12:00,5.47033,5.4708,5.47,5.4708,10000000.0
2007-04-26 21:13:00,5.47138,5.47138,5.46983,5.47042,14000000.0
2007-04-26 21:14:00,5.46979,5.47096,5.46945,5.47096,10000000.0
2007-04-26 21:15:00,5.47072,5.47135,5.46961,5.47135,15000000.0
2007-04-26 21:16:00,5.47121,5.47121,5.46881,5.4701,11000000.0
2007-04-26 21:17:00,5.47059,5.47068,5.4694,5.46942,13000000.0
2007-04-26 21:18:00,5.46909,5.47031,5.46909,5.46924,17000000.0
2007-04-26 21:19:00,5.47068,5.47075,5.47055,5.47075,12000000.0
2007-04-26 21:20:00,5.47057,5.47082,5.47054,5.4707,14000000.0
2007-04-26 21:21:00,5.47024,5.4704,5.46966,5.46991,11000000.0
2007-04-26 21:22:00,5.47004,5.47043,5.4693,5.47043,9000000.0
2007-04-26 21:23:00,5.47043,5.47043,5.46964,5.46993,7000000.0
2007-04-26 21:24:00,5.46982,5.47014,5.46913,5.47013,11000000.0
2007-04-26 21:25:00,5.46945,5.47034,5.46945,5.47028,7000000.0
2007-04-26 21:26:00,5.47099,5.47099,5.46952,5.47049,13000000.0
2007-04-26 21:27:00,5.47014,5.47049,5.47004,5.47004,11000000.0
2007-04-26 21:28:00,5.47137,5.47145,5.47125,5.47125,15000000.0
2007-04-26 21:29:00,5.46953,5.47093,5.46953,5.4707,12000000.0
2007-04-26 21:30:00,5.47117,5.47147,5.46991,5.4704,10000000.0
2007-04-26 21:31:00,5.47089,5.47158,5.47077,5.47158,10000000.0
2007-04-26 21:32:00,5.47064,5.47191,5.47055,5.471,12000000.0
2007-04-26 21:33:00,5.46971,5.47165,5.46971,5.47112,19000000.0
2007-04-26 21:34:00,5.47194,5.47194,5.47113,5.47113,8000000.0
2007-04-26 21:35:00,5.47056,5.47158,5.47027,5.47061,20000000.0
2007-04-26 21:36:00,5.47222,5.47222,5.47001,5.47107,19000000.0
2007-04-26 21:37:00,5.4706,5.47228,5.47015,5.4702,19000000.0
2007-04-26 21:38:00,5.47185,5.47185,5.47026,5.47047,13000000.0
2007-04-26 21:39:00,5.4703,5.47162,5.4703,5.47158,17000000.0
2007-04-26 21:40:00,5.47157,5.47157,5.47088,5.47156,7000000.0
2007-04-26 21:41:00,5.47075,5.47106,5.47025,5.47072,11000000.0
2007-04-26 21:42:00,5.47031,5.47164,5.4703,5.47103,18000000.0
2007-04-26 21:43:00,5.4707,5.47169,5.47054,5.47103,13000000.0
2007-04-26 21:44:00,5.47134,5.47134,5.4701,5.47056,16000000.0
2007-04-26 21:45:00,5.47143,5.47202,5.4705,5.47202,11000000.0
2007-04-26 21:46:00,5.47064,5.47102,5.46991,5.47047,13000000.0
2007-04-26 21:47:00,5.47076,5.47081,5.47054,5.4707,13000000.0
2007-04-26 21:48:00,5.47066,5.47149,5.47006,5.47031,17000000.0
2007-04-26 21:49:00,5.47136,5.47167,5.47053,5.47119,8000000.0
2007-04-26 21:50:00,5.47149,5.47166,5.47074,5.47152,11000000.0
2007-04-26 21:51:00,5.47107,5.47107,5.4706,5.47071,13000000.0
2007-04-26 21:52:00,5.47099,5.47176,5.47052,5.47176,13000000.0
2007-04-26 21:53:00,5.47066,5.4716,5.47052,5.47091,14000000.0
2007-04-26 21:54:00,5.47019,5.47139,5.47018,5.47136,11000000.0
2007-04-26 21:55:00,5.47058,5.47181,5.47009,5.47074,17000000.0
2007-04-26 21:56:00,5.4717,5.4717,5.46992,5.47052,12000000.0
2007-04-26 21:57:00,5.47077,5.4716,5.47024,5.4716,16000000.0
2007-04-26 21:58:00,5.47047,5.47156,5.47047,5.47073,9000000.0
2007-04-26 21:59:00,5.47123,5.47178,5.47026,5.47052,18000000.0
2007-04-26 22:00:00,5.47112,5.47112,5.46979,5.46979,13000000.0
2007-04-26 22:01:00,5.47045,5.47141,5.47008,5.47057,11000000.0
2007-04-26 22:02:00,5.46985,5.47115,5.46985,5.47059,17000000.0
2007-04-26 22:03:00,5.4713,5.4713,5.46941,5.46987,23000000.0
2007-04-26 22:04:00,5.46951,5.47113,5.46951,5.4705,15000000.0
2007-04-26 22:05:00,5.47092,5.47092,5.46982,5.47085,14000000.0
2007-04-26 22:06:00,5.47103,5.47117,5.47015,5.47064,15000000.0
2007-04-26 22:07:00,5.46984,5.47077,5.46984,5.47012,9000000.0
2007-04-26 22:08:00,5.47086,5.47117,5.46976,5.47117,18000000.0
2007-04-26 22:09:00,5.47106,5.47106,5.46991,5.47049,11000000.0
2007-04-26 22:10:00,5.46997,5.47041,5.46962,5.46962,7000000.0
2007-04-26 22:11:00,5.4698,5.47052,5.4696,5.4696,8000000.0
2007-04-26 22:12:00,5.47103,5.47136,5.47103,5.47126,16000000.0
2007-04-26 22:13:00,5.47033,5.4711,5.46974,5.46986,24000000.0
2007-04-26 22:14:00,5.4705,5.47094,5.46958,5.46958,9000000.0
2007-04-26 22:15:00,5.46997,5.47091,5.46993,5.47054,10000000.0
2007-04-26 22:16:00,5.4706,5.47142,5.46994,5.47066,13000000.0
2007-04-26 22:17:00,5.4704,5.47196,5.47008,5.47091,20000000.0
2007-04-26 22:18:00,5.47053,5.47108,5.46983,5.46983,11000000.0
2007-04-26 22:19:00,5.4711,5.47149,5.47027,5.47034,15000000.0
2007-04-26 22:20:00,5.47022,5.47115,5.47017,5.47033,16000000.0
2007-04-26 22:21:00,5.47168,5.47178,5.47016,5.47083,12000000.0
2007-04-26 22:22:00,5.47106,5.47129,5.47009,5.47009,14000000.0
2007-04-26 22:23:00,5.47099,5.47106,5.47008,5.47106,11000000.0
2007-04-26 22:24:00,5.46998,5.47146,5.46998,5.47146,16000000.0
2007-04-26 22:25:00,5.47013,5.47089,5.46989,5.47089,14000000.0
2007-04-26 22:26:00,5.47031,5.47084,5.46975,5.47082,10000000.0
2007-04-26 22:27:00,5.46993,5.47096,5.46933,5.47096,14000000.0
2007-04-26 22:28:00,5.46998,5.47073,5.4695,5.46978,12000000.0
2007-04-26 22:29:00,5.46993,5.47088,5.46946,5.4703,13000000.0
2007-04-26 22:30:00,5.47078,5.47126,5.46989,5.47055,8000000.0
2007-04-26 22:31:00,5.47053,5.47127,5.47,5.47,11000000.0
2007-04-26 22:32:00,5.47077,5.47108,5.46935,5.47009,20000000.0
2007-04-26 22:33:00,5.4709,5.471,5.47024,5.47049,11000000.0
2007-04-26 22:34:00,5.47055,5.47097,5.47009,5.4709,10000000.0
2007-04-26 22:35:00,5.47055,5.47139,5.47023,5.47023,13000000.0
2007-04-26 22:36:00,5.47037,5.47091,5.46997,5.47043,9000000.0
2007-04-26 22:37:00,5.4703,5.4715,5.4703,5.47092,13000000.0
2007-04-26 22:38:00,5.47137,5.47137,5.46998,5.47015,9000000.0
2007-04-26 22:39:00,5.47078,5.47078,5.4699,5.47018,12000000.0
2007-04-26 22:40:00,5.47018,5.47138,5.47011,5.47042,9000000.0
2007-04-26 22:41:00,5.4703,5.47146,5.47001,5.47112,14000000.0
2007-04-26 22:42:00,5.47045,5.47132,5.47025,5.47074,13000000.0
2007-04-26 22:43:00,5.47032,5.47203,5.47032,5.47084,12000000.0
2007-04-26 22:44:00,5.47084,5.47173,5.47071,5.47093,15000000.0
2007-04-26 22:45:00,5.47096,5.47194,5.47073,5.47165,13000000.0
2007-04-26 22:46:00,5.4719,5.47259,5.47095,5.47167,14000000.0
2007-04-26 22:47:00,5.47256,5.47256,5.47108,5.47167,15000000.0
2007-04-26 22:48:00,5.47277,5.47277,5.47153,5.47163,13000000.0
2007-04-26 22:49:00,5.47261,5.47299,5.47169,5.47299,13000000.0
2007-04-26 22:50:00,5.47247,5.47306,5.47183,5.47183,15000000.0
2007-04-26 22:51:00,5.47223,5.47283,5.47177,5.47215,14000000.0
2007-04-26 22:52:00,5.47193,5.47258,5.4718,5.47233,9000000.0
2007-04-26 22:53:00,5.4718,5.47252,5.47173,5.47195,15000000.0
2007-04-26 22:54:00,5.47199,5.47258,5.47158,5.47192,17000000.0
2007-04-26 22:55:00,5.47171,5.47247,5.47147,5.4718,16000000.0
2007-04-26 22:56:00,5.47112,5.47216,5.47111,5.47125,13000000.0
2007-04-26 22:57:00,5.47157,5.4721,5.4712,5.47194,8000000.0
2007-04-26 22:58:00,5.47236,5.47236,5.47124,5.47152,8000000.0
2007-04-26 22:59:00,5.47109,5.47198,5.47098,5.47108,19000000.0
2007-04-26 23:00:00,5.47055,5.47159,5.47055,5.47128,10000000.0
2007-04-26 23:01:00,5.47147,5.47282,5.47147,5.47253,7000000.0
2007-04-26 23:02:00,5.47196,5.4728,5.47153,5.47153,15000000.0
2007-04-26 23:03:00,5.47202,5.47305,5.47199,5.47209,17000000.0
2007-04-26 23:04:00,5.47209,5.473,5.47181,5.47257,19000000.0
2007-04-26 23:05:00,5.47281,5.47328,5.47225,5.47288,9000000.0
2007-04-26 23:06:00,5.47296,5.47361,5.47237,5.47249,12000000.0
2007-04-26 23:07:00,5.47256,5.47413,5.47255,5.47276,14000000.0
2007-04-26 23:08:00,5.47248,5.47255,5.47235,5.47255,16000000.0
2007-04-26 23:09:00,5.47403,5.47406,5.47267,5.47267,9000000.0
2007-04-26 23:10:00,5.47306,5.47337,5.472,5.47217,12000000.0
2007-04-26 23:11:00,5.47174,5.47276,5.47174,5.47207,14000000.0
2007-04-26 23:12:00,5.47165,5.47165,5.47145,5.47145,7000000.0
2007-04-26 23:13:00,5.47241,5.47281,5.47155,5.47173,14000000.0
2007-04-26 23:14:00,5.47236,5.47287,5.472,5.472,19000000.0
2007-04-26 23:15:00,5.4718,5.4718,5.4714,5.47171,13000000.0
2007-04-26 23:16:00,5.47257,5.4726,5.47188,5.47188,15000000.0
2007-04-26 23:17:00,5.47188,5.47287,5.47185,5.47223,11000000.0
2007-04-26 23:18:00,5.47371,5.47371,5.47251,5.47313,12000000.0
2007-04-26 23:19:00,5.47358,5.47383,5.47301,5.47383,14000000.0
2007-04-26 23:20:00,5.47367,5.47367,5.47276,5.47349,19000000.0
2007-04-26 23:21:00,5.47348,5.47403,5.4729,5.47361,7000000.0
2007-04-26 23:22:00,5.47397,5.47397,5.47274,5.47277,15000000.0
2007-04-26 23:23:00,5.47405,5.47426,5.47304,5.4732,11000000.0
2007-04-26 23:24:00,5.47413,5.47429,5.47326,5.47383,14000000.0
2007-04-26 23:25:00,5.47365,5.47476,5.47356,5.47476,11000000.0
2007-04-26 23:26:00,5.4745,5.47455,5.47349,5.47349,14000000.0
2007-04-26 23:27:00,5.47397,5.47533,5.47391,5.47533,11000000.0
2007-04-26 23:28:00,5.47394,5.47586,5.47394,5.47515,12000000.0
2007-04-26 23:29:00,5.47483,5.47595,5.47481,5.475,16000000.0
2007-04-26 23:30:00,5.4762,5.4762,5.47483,5.47563,20000000.0
2007-04-26 23:31:00,5.47498,5.47575,5.47488,5.47575,11000000.0
2007-04-26 23:32:00,5.47591,5.476,5.47486,5.47487,16000000.0
2007-04-26 23:33:00,5.47497,5.47568,5.47486,5.47547,12000000.0
2007-04-26 23:34:00,5.47597,5.47597,5.47475,5.47488,13000000.0
2007-04-26 23:35:00,5.47527,5.47577,5.47505,5.47505,9000000.0
2007-04-26 23:36:00,5.47592,5.47592,5.47474,5.47474,9000000.0
2007-04-26 23:37:00,5.47515,5.47535,5.4743,5.47486,14000000.0
2007-04-26 23:38:00,5.47397,5.47547,5.47397,5.47455,13000000.0
2007-04-26 23:39:00,5.47466,5.47573,5.47461,5.47573,17000000.0
2007-04-26 23:40:00,5.4758,5.4758,5.47481,5.47531,12000000.0
2007-04-26 23:41:00,5.47536,5.47571,5.47446,5.47484,17000000.0
2007-04-26 23:42:00,5.47441,5.47534,5.47431,5.47481,22000000.0
2007-04-26 23:43:00,5.47501,5.4754,5.47414,5.47527,15000000.0
2007-04-26 23:44:00,5.4755,5.4756,5.47459,5.47543,14000000.0
2007-04-26 23:45:00,5.47456,5.47576,5.47431,5.47567,20000000.0
2007-04-26 23:46:00,5.4748,5.4748,5.47438,5.47476,14000000.0
2007-04-26 23:47:00,5.47526,5.47576,5.47526,5.47573,10000000.0
2007-04-26 23:48:00,5.47326,5.4756,5.47326,5.47471,18000000.0
2007-04-26 23:49:00,5.47557,5.47582,5.47473,5.47534,14000000.0
2007-04-26 23:50:00,5.47505,5.47557,5.47465,5.47492,13000000.0
2007-04-26 23:51:00,5.47495,5.47532,5.47465,5.47517,8000000.0
2007-04-26 23:52:00,5.47546,5.47568,5.47537,5.47546,16000000.0
2007-04-26 23:53:00,5.47483,5.47531,5.47407,5.47502,18000000.0
2007-04-26 23:54:00,5.47482,5.47522,5.47434,5.47434,12000000.0
2007-04-26 23:55:00,5.47467,5.47467,5.47374,5.47386,19000000.0
2007-04-26 23:56:00,5.47371,5.47439,5.47369,5.47394,14000000.0
2007-04-26 23:57:00,5.47375,5.47469,5.47344,5.47427,16000000.0
2007-04-26 23:58:00,5.47488,5.475,5.47396,5.47396,13000000.0
2007-04-26 23:59:00,5.47421,5.47523,5.4742,5.47456,14000000.0
2007-04-27 00:00:00,5.47558,5.47558,5.47416,5.47483,17000000.0
2007-04-27 00:01:00,5.47466,5.47545,5.47425,5.47465,12000000.0
2007-04-27 00:02:00,5.47425,5.47485,5.4727,5.47408,15000000.0
2007-04-27 00:03:00,5.47381,5.47395,5.47231,5.47364,14000000.0
2007-04-27 00:04:00,5.47338,5.47403,5.47234,5.47322,12000000.0
2007-04-27 00:05:00,5.47386,5.47404,5.47274,5.47317,12000000.0
2007-04-27 00:06:00,5.47307,5.4735,5.47228,5.4735,12000000.0
2007-04-27 00:07:00,5.47287,5.47438,5.47261,5.47379,11000000.0
2007-04-27 00:08:00,5.47451,5.47459,5.47331,5.47378,15000000.0
2007-04-27 00:09:00,5.47355,5.47355,5.47335,5.47355,12000000.0
2007-04-27 00:10:00,5.47438,5.47512,5.4735,5.47506,19000000.0
2007-04-27 00:11:00,5.47418,5.47496,5.47366,5.47366,8000000.0
2007-04-27 00:12:00,5.475,5.47514,5.47387,5.47442,9000000.0
2007-04-27 00:13:00,5.47465,5.47558,5.47379,5.47382,13000000.0
2007-04-27 00:14:00,5.47388,5.47461,5.47344,5.4736,14000000.0
2007-04-27 00:15:00,5.47483,5.47483,5.47391,5.47391,12000000.0
2007-04-27 00:16:00,5.47371,5.47389,5.47361,5.47387,12000000.0
2007-04-27 00:17:00,5.47517,5.47517,5.47363,5.47407,10000000.0
2007-04-27 00:18:00,5.47348,5.47355,5.47335,5.47335,19000000.0
2007-04-27 00:19:00,5.47381,5.47463,5.47344,5.47344,12000000.0
2007-04-27 00:20:00,5.47462,5.47462,5.47331,5.47331,11000000.0
2007-04-27 00:21:00,5.47318,5.4741,5.47318,5.47407,14000000.0
2007-04-27 00:22:00,5.47511,5.47511,5.47369,5.47398,13000000.0
2007-04-27 00:23:00,5.47502,5.4754,5.47399,5.4751,13000000.0
2007-04-27 00:24:00,5.47529,5.47537,5.47513,5.47535,9000000.0
2007-04-27 00:25:00,5.47548,5.47548,5.47372,5.47381,13000000.0
2007-04-27 00:26:00,5.47405,5.47425,5.47405,5.47405,14000000.0
2007-04-27 00:27:00,5.47473,5.47473,5.47356,5.47436,15000000.0
2007-04-27 00:28:00,5.47469,5.47502,5.47399,5.47467,7000000.0
2007-04-27 00:29:00,5.47491,5.47491,5.47344,5.47344,17000000.0
2007-04-27 00:30:00,5.47348,5.47349,5.47325,5.47332,9000000.0
2007-04-27 00:31:00,5.47487,5.47487,5.4735,5.47351,13000000.0
2007-04-27 00:32:00,5.47471,5.47471,5.47389,5.47452,8000000.0
2007-04-27 00:33:00,5.47388,5.47475,5.47363,5.47363,19000000.0
2007-04-27 00:34:00,5.47444,5.47485,5.474,5.47471,15000000.0
2007-04-27 00:35:00,5.47521,5.47574,5.47438,5.47517,12000000.0
2007-04-27 00:36:00,5.47466,5.47574,5.47395,5.47537,15000000.0
2007-04-27 00:37:00,5.47653,5.47676,5.47504,5.4761,15000000.0
2007-04-27 00:38:00,5.47644,5.47701,5.47547,5.47683,18000000.0
2007-04-27 00:39:00,5.47712,5.47758,5.47604,5.47691,20000000.0
2007-04-27 00:40:00,5.47646,5.47676,5.47551,5.47583,10000000.0
2007-04-27 00:41:00,5.4751,5.47582,5.47491,5.47576,9000000.0
2007-04-27 00:42:00,5.47675,5.47675,5.47536,5.47639,16000000.0
2007-04-27 00:43:00,5.4759,5.47633,5.47512,5.47597,16000000.0
2007-04-27 00:44:00,5.47629,5.47636,5.47529,5.47546,10000000.0
2007-04-27 00:45:00,5.47593,5.47632,5.47502,5.47573,16000000.0
2007-04-27 00:46:00,5.47512,5.47616,5.47512,5.47512,12000000.0
2007-04-27 00:47:00,5.47591,5.47685,5.47586,5.47671,8000000.0
2007-04-27 00:48:00,5.4769,5.47745,5.47613,5.47613,16000000.0
2007-04-27 00:49:00,5.47699,5.47741,5.4763,5.47661,11000000.0
2007-04-27 00:50:00,5.47727,5.47744,5.47597,5.47656,9000000.0
2007-04-27 00:51:00,5.47658,5.47728,5.4762,5.47685,9000000.0
2007-04-27 00:52:00,5.47695,5.47755,5.47609,5.47642,18000000.0
2007-04-27 00:53:00,5.47736,5.47736,5.47575,5.47575,12000000.0
2007-04-27 00:54:00,5.47604,5.47717,5.47604,5.47712,12000000.0
2007-04-27 00:55:00,5.47586,5.47692,5.47586,5.47692,11000000.0
2007-04-27 00:56:00,5.4772,5.47757,5.47598,5.47598,14000000.0
2007-04-27 00:57:00,5.47731,5.47772,5.47617,5.47732,15000000.0
2007-04-27 00:58:00,5.47653,5.47743,5.4761,5.4761,9000000.0
2007-04-27 00:59:00,5.47755,5.47797,5.47584,5.47707,17000000.0
2007-04-27 01:00:00,5.47707,5.47733,5.47567,5.47609,12000000.0
2007-04-27 01:01:00,5.47593,5.47691,5.47537,5.47559,15000000.0
2007-04-27 01:02:00,5.47613,5.47734,5.47577,5.47734,10000000.0
2007-04-27 01:03:00,5.47735,5.47735,5.47518,5.47518,13000000.0
2007-04-27 01:04:00,5.47665,5.47665,5.47566,5.47612,13000000.0
2007-04-27 01:05:00,5.47626,5.47626,5.47563,5.47572,13000000.0
2007-04-27 01:06:00,5.47615,5.47683,5.4749,5.4749,12000000.0
2007-04-27 01:07:00,5.47606,5.47645,5.47487,5.47642,13000000.0
2007-04-27 01:08:00,5.47492,5.47565,5.47462,5.47517,15000000.0
2007-04-27 01:09:00,5.47624,5.47624,5.47552,5.47584,17000000.0
2007-04-27 01:10:00,5.47572,5.47665,5.47552,5.47665,10000000.0
2007-04-27 01:11:00,5.47667,5.47676,5.47615,5.47676,11000000.0
2007-04-27 01:12:00,5.47552,5.47602,5.47552,5.47584,10000000.0
2007-04-27 01:13:00,5.47526,5.47557,5.47433,5.47433,11000000.0
2007-04-27 01:14:00,5.47523,5.47604,5.47469,5.47522,13000000.0
2007-04-27 01:15:00,5.47623,5.47623,5.47469,5.47471,9000000.0
2007-04-27 01:16:00,5.47537,5.47542,5.47455,5.47503,12000000.0
2007-04-27 01:17:00,5.47617,5.47617,5.47426,5.47519,11000000.0
2007-04-27 01:18:00,5.47541,5.47565,5.47395,5.47456,12000000.0
2007-04-27 01:19:00,5.47421,5.47482,5.47368,5.47457,19000000.0
2007-04-27 01:20:00,5.47461,5.47499,5.47369,5.4745,11000000.0
2007-04-27 01:21:00,5.47479,5.47479,5.47308,5.4736,12000000.0
2007-04-27 01:22:00,5.47245,5.47344,5.47239,5.47333,9000000.0
2007-04-27 01:23:00,5.47323,5.47351,5.47205,5.47306,13000000.0
2007-04-27 01:24:00,5.47343,5.47357,5.47242,5.47308,14000000.0
2007-04-27 01:25:00,5.47334,5.47438,5.47288,5.47438,11000000.0
2007-04-27 01:26:00,5.47322,5.47443,5.47301,5.4741,10000000.0
2007-04-27 01:27:00,5.47375,5.47395,5.47354,5.47356,17000000.0
2007-04-27 01:28:00,5.47397,5.47452,5.47347,5.47419,13000000.0
2007-04-27 01:29:00,5.47403,5.4742,5.47287,5.47287,19000000.0
2007-04-27 01:30:00,5.4743,5.47513,5.47328,5.47375,15000000.0
2007-04-27 01:31:00,5.47407,5.47464,5.473,5.47377,15000000.0
2007-04-27 01:32:00,5.47357,5.47469,5.47327,5.47386,12000000.0
2007-04-27 01:33:00,5.47441,5.4749,5.47372,5.4746,8000000.0
2007-04-27 01:34:00,5.47402,5.47502,5.47364,5.47446,18000000.0
2007-04-27 01:35:00,5.47497,5.47497,5.47348,5.47423,12000000.0
2007-04-27 01:36:00,5.47439,5.47486,5.47341,5.4741,16000000.0
2007-04-27 01:37:00,5.47431,5.47501,5.47354,5.47468,15000000.0
2007-04-27 01:38:00,5.47463,5.47463,5.47311,5.47346,18000000.0
2007-04-27 01:39:00,5.47443,5.47443,5.47265,5.47265,10000000.0
2007-04-27 01:40:00,5.47421,5.47423,5.47324,5.47324,11000000.0
2007-04-27 01:41:00,5.47323,5.47475,5.47314,5.47364,16000000.0
2007-04-27 01:42:00,5.47334,5.4737,5.47284,5.47288,14000000.0
2007-04-27 01:43:00,5.47427,5.47515,5.47317,5.47488,16000000.0
2007-04-27 01:44:00,5.47463,5.47495,5.47343,5.47343,15000000.0
2007-04-27 01:45:00,5.47409,5.47453,5.47294,5.4743,16000000.0
2007-04-27 01:46:00,5.47341,5.47459,5.47341,5.47459,9000000.0
2007-04-27 01:47:00,5.47451,5.47479,5.47358,5.47478,17000000.0
2007-04-27 01:48:00,5.47271,5.47493,5.47271,5.47401,16000000.0
2007-04-27 01:49:00,5.4737,5.47446,5.47314,5.47314,10000000.0
2007-04-27 01:50:00,5.47428,5.47525,5.47293,5.47525,11000000.0
2007-04-27 01:51:00,5.47447,5.47486,5.47335,5.47417,12000000.0
2007-04-27 01:52:00,5.47451,5.47519,5.4737,5.4737,12000000.0
2007-04-27 01:53:00,5.47348,5.47525,5.47348,5.475,18000000.0
2007-04-27 01:54:00,5.47546,5.47569,5.47445,5.47569,14000000.0
2007-04-27 01:55:00,5.47488,5.47539,5.4743,5.47503,18000000.0
2007-04-27 01:56:00,5.47484,5.47514,5.47434,5.47505,8000000.0
2007-04-27 01:57:00,5.4737,5.47546,5.4737,5.47388,13000000.0
2007-04-27 01:58:00,5.47398,5.47543,5.47397,5.47515,11000000.0
2007-04-27 01:59:00,5.47418,5.47503,5.47391,5.4743,11000000.0
2007-04-27 02:00:00,5.47438,5.47509,5.47357,5.47406,16000000.0
2007-04-27 02:01:00,5.47433,5.47469,5.47345,5.4744,21000000.0
2007-04-27 02:02:00,5.47509,5.47509,5.47379,5.47476,10000000.0
2007-04-27 02:03:00,5.4749,5.4749,5.47391,5.47443,8000000.0
2007-04-27 02:04:00,5.47424,5.47481,5.47379,5.47438,14000000.0
2007-04-27 02:05:00,5.47398,5.4751,5.47376,5.47482,14000000.0
2007-04-27 02:06:00,5.47551,5.47587,5.47394,5.4757,15000000.0
2007-04-27 02:07:00,5.47495,5.47495,5.47405,5.47405,10000000.0
2007-04-27 02:08:00,5.47502,5.47567,5.47386,5.47386,16000000.0
2007-04-27 02:09:00,5.47415,5.47505,5.47354,5.47505,18000000.0
2007-04-27 02:10:00,5.47453,5.47519,5.47393,5.47419,16000000.0
2007-04-27 02:11:00,5.47476,5.47527,5.47377,5.47527,14000000.0
2007-04-27 02:12:00,5.47352,5.47485,5.47352,5.47389,10000000.0
2007-04-27 02:13:00,5.47553,5.47585,5.47388,5.47409,15000000.0
2007-04-27 02:14:00,5.47449,5.47497,5.47402,5.47423,19000000.0
2007-04-27 02:15:00,5.47425,5.47425,5.47405,5.47417,12000000.0
2007-04-27 02:16:00,5.47526,5.47562,5.47412,5.47412,18000000.0
2007-04-27 02:17:00,5.47422,5.47465,5.47422,5.47445,14000000.0
2007-04-27 02:18:00,5.47464,5.47481,5.47463,5.47479,12000000.0
2007-04-27 02:19:00,5.47459,5.4748,5.4745,5.47475,14000000.0
2007-04-27 02:20:00,5.47478,5.47482,5.47458,5.4748,13000000.0
2007-04-27 02:21:00,5.47462,5.4754,5.47401,5.4754,15000000.0
2007-04-27 02:22:00,5.4757,5.4757,5.47421,5.47486,13000000.0
2007-04-27 02:23:00,5.47586,5.47625,5.47432,5.47461,16000000.0
2007-04-27 02:24:00,5.47452,5.47622,5.47441,5.47462,17000000.0
2007-04-27 02:25:00,5.47562,5.47616,5.4747,5.4747,10000000.0
2007-04-27 02:26:00,5.47479,5.47521,5.47392,5.47511,13000000.0
2007-04-27 02:27:00,5.47542,5.47594,5.47473,5.47489,7000000.0
2007-04-27 02:28:00,5.47543,5.47594,5.47466,5.47594,9000000.0
2007-04-27 02:29:00,5.47588,5.47588,5.47361,5.47408,20000000.0
2007-04-27 02:30:00,5.47424,5.47508,5.47401,5.47502,11000000.0
2007-04-27 02:31:00,5.47492,5.47532,5.47379,5.47454,9000000.0
2007-04-27 02:32:00,5.47488,5.4756,5.47414,5.47482,13000000.0
2007-04-27 02:33:00,5.47438,5.47557,5.47438,5.47463,14000000.0
2007-04-27 02:34:00,5.47518,5.47608,5.47445,5.47492,17000000.0
2007-04-27 02:35:00,5.47378,5.47505,5.47378,5.47494,15000000.0
2007-04-27 02:36:00,5.47539,5.47595,5.47412,5.47595,14000000.0
2007-04-27 02:37:00,5.47468,5.47511,5.47417,5.47421,13000000.0
2007-04-27 02:38:00,5.47543,5.47543,5.47281,5.47391,14000000.0
2007-04-27 02:39:00,5.47361,5.47436,5.47266,5.47309,15000000.0
2007-04-27 02:40:00,5.47306,5.47405,5.47257,5.47363,12000000.0
2007-04-27 02:41:00,5.47292,5.47429,5.47272,5.47338,13000000.0
2007-04-27 02:42:00,5.4727,5.47364,5.47204,5.47272,16000000.0
2007-04-27 02:43:00,5.47301,5.47322,5.47184,5.47184,18000000.0
2007-04-27 02:44:00,5.47194,5.47297,5.47149,5.47239,10000000.0
2007-04-27 02:45:00,5.4718,5.47276,5.47116,5.47131,14000000.0
2007-04-27 02:46:00,5.47179,5.47303,5.4712,5.47284,18000000.0
2007-04-27 02:47:00,5.4716,5.47207,5.47108,5.47165,17000000.0
2007-04-27 02:48:00,5.47321,5.47321,5.47136,5.47136,7000000.0
2007-04-27 02:49:00,5.47151,5.47256,5.47064,5.47154,13000000.0
2007-04-27 02:50:00,5.47103,5.4727,5.47076,5.47076,14000000.0
2007-04-27 02:51:00,5.47178,5.47228,5.47093,5.47093,15000000.0
2007-04-27 02:52:00,5.47222,5.47222,5.47069,5.47113,15000000.0
2007-04-27 02:53:00,5.47119,5.4719,5.47003,5.47029,9000000.0
2007-04-27 02:54:00,5.47219,5.47242,5.47045,5.47144,13000000.0
2007-04-27 02:55:00,5.47245,5.47283,5.47127,5.47177,11000000.0
2007-04-27 02:56:00,5.47162,5.47234,5.47076,5.47135,18000000.0
2007-04-27 02:57:00,5.47223,5.47316,5.47165,5.47186,13000000.0
2007-04-27 02:58:00,5.47187,5.47324,5.47158,5.47324,9000000.0
2007-04-27 02:59:00,5.47239,5.47302,5.47188,5.47236,14000000.0
2007-04-27 03:00:00,5.47205,5.47428,5.47205,5.47359,11000000.0
2007-04-27 03:01:00,5.47384,5.47452,5.47319,5.4733,11000000.0
2007-04-27 03:02:00,5.47255,5.47405,5.47239,5.47262,11000000.0
2007-04-27 03:03:00,5.473,5.4731,5.47126,5.47176,23000000.0
2007-04-27 03:04:00,5.47153,5.47321,5.47139,5.4724,11000000.0
2007-04-27 03:05:00,5.47263,5.4739,5.47205,5.4739,17000000.0
2007-04-27 03:06:00,5.47349,5.47349,5.47141,5.47157,9000000.0
2007-04-27 03:07:00,5.47083,5.47275,5.47083,5.47208,15000000.0
2007-04-27 03:08:00,5.47214,5.47226,5.47111,5.4714,12000000.0
2007-04-27 03:09:00,5.47307,5.47307,5.47148,5.4722,15000000.0
2007-04-27 03:10:00,5.47165,5.47283,5.47146,5.47178,19000000.0
2007-04-27 03:11:00,5.47345,5.47384,5.47166,5.47299,15000000.0
2007-04-27 03:12:00,5.47342,5.47435,5.47254,5.47318,18000000.0
2007-04-27 03:13:00,5.4737,5.47435,5.47271,5.47379,18000000.0
2007-04-27 03:14:00,5.47328,5.47501,5.47328,5.4738,10000000.0
2007-04-27 03:15:00,5.47396,5.47494,5.47387,5.47428,7000000.0
2007-04-27 03:16:00,5.4745,5.47495,5.47441,5.47469,8000000.0
2007-04-27 03:17:00,5.47535,5.47572,5.47488,5.47506,10000000.0
2007-04-27 03:18:00,5.47571,5.4759,5.47408,5.47408,15000000.0
2007-04-27 03:19:00,5.47441,5.4746,5.47435,5.47456,10000000.0
2007-04-27 03:20:00,5.47549,5.47567,5.47429,5.47503,16000000.0
2007-04-27 03:21:00,5.47507,5.47551,5.47427,5.47485,11000000.0
2007-04-27 03:22:00,5.47428,5.47494,5.47428,5.47479,10000000.0
2007-04-27 03:23:00,5.47367,5.47525,5.47367,5.4742,12000000.0
2007-04-27 03:24:00,5.47456,5.4746,5.47304,5.47393,13000000.0
2007-04-27 03:25:00,5.47332,5.47443,5.47324,5.47353,11000000.0
2007-04-27 03:26:00,5.47384,5.47459,5.47321,5.47434,13000000.0
2007-04-27 03:27:00,5.4729,5.47457,5.4729,5.47362,14000000.0
2007-04-27 03:28:00,5.47376,5.47489,5.47343,5.47374,18000000.0
2007-04-27 03:29:00,5.47414,5.47483,5.47369,5.47381,15000000.0
2007-04-27 03:30:00,5.47432,5.47455,5.47326,5.47345,10000000.0
2007-04-27 03:31:00,5.47313,5.47378,5.47313,5.47378,13000000.0
2007-04-27 03:32:00,5.47319,5.47433,5.47264,5.47304,16000000.0
2007-04-27 03:33:00,5.47218,5.4742,5.47214,5.47324,13000000.0
2007-04-27 03:34:00,5.47319,5.47397,5.47279,5.47304,16000000.0
2007-04-27 03:35:00,5.47316,5.47327,5.4724,5.47327,10000000.0
2007-04-27 03:36:00,5.47217,5.47358,5.47217,5.47296,11000000.0
2007-04-27 03:37:00,5.47206,5.47394,5.47206,5.47291,13000000.0
2007-04-27 03:38:00,5.47424,5.47424,5.47264,5.47291,13000000.0
2007-04-27 03:39:00,5.47201,5.47379,5.47201,5.47292,13000000.0
2007-04-27 03:40:00,5.47337,5.47398,5.47269,5.47291,12000000.0
2007-04-27 03:41:00,5.47245,5.47294,5.4724,5.47294,16000000.0
2007-04-27 03:42:00,5.47243,5.47386,5.47243,5.47295,21000000.0
2007-04-27 03:43:00,5.47443,5.47443,5.47242,5.47254,18000000.0
2007-04-27 03:44:00,5.47319,5.47378,5.47241,5.47263,15000000.0
2007-04-27 03:45:00,5.47352,5.47371,5.47262,5.47262,9000000.0
2007-04-27 03:46:00,5.47302,5.47302,5.47156,5.47183,8000000.0
2007-04-27 03:47:00,5.47137,5.47261,5.47091,5.47157,11000000.0
2007-04-27 03:48:00,5.47209,5.47239,5.47014,5.47014,9000000.0
2007-04-27 03:49:00,5.47214,5.47214,5.47021,5.47034,16000000.0
2007-04-27 03:50:00,5.47185,5.47189,5.47031,5.47042,19000000.0
2007-04-27 03:51:00,5.47252,5.47252,5.47069,5.47126,9000000.0
2007-04-27 03:52:00,5.47227,5.47227,5.4704,5.47156,19000000.0
2007-04-27 03:53:00,5.47086,5.47137,5.47042,5.47042,10000000.0
2007-04-27 03:54:00,5.47069,5.47169,5.47006,5.47026,17000000.0
2007-04-27 03:55:00,5.47104,5.47146,5.46994,5.46998,16000000.0
2007-04-27 03:56:00,5.47047,5.47187,5.47013,5.47187,7000000.0
2007-04-27 03:57:00,5.47152,5.47164,5.47022,5.47086,11000000.0
2007-04-27 03:58:00,5.47113,5.47224,5.471,5.471,12000000.0
2007-04-27 03:59:00,5.47149,5.47253,5.47057,5.47135,17000000.0
2007-04-27 04:00:00,5.47202,5.47252,5.47141,5.47169,12000000.0
2007-04-27 04:01:00,5.47242,5.47285,5.47081,5.472,16000000.0
2007-04-27 04:02:00,5.4721,5.4723,5.47096,5.47147,14000000.0
2007-04-27 04:03:00,5.47137,5.47246,5.47103,5.47149,12000000.0
2007-04-27 04:04:00,5.47064,5.47186,5.47064,5.47128,16000000.0
2007-04-27 04:05:00,5.47094,5.47136,5.47094,5.47136,13000000.0
2007-04-27 04:06:00,5.47081,5.47237,5.47081,5.47101,16000000.0
2007-04-27 04:07:00,5.47068,5.47234,5.47067,5.47137,13000000.0
2007-04-27 04:08:00,5.47213,5.47319,5.47107,5.47221,14000000.0
2007-04-27 04:09:00,5.47236,5.47386,5.47173,5.47176,10000000.0
2007-04-27 04:10:00,5.47265,5.47365,5.4723,5.47292,12000000.0
2007-04-27 04:11:00,5.47298,5.47334,5.47183,5.47214,14000000.0
2007-04-27 04:12:00,5.47203,5.47353,5.47166,5.47166,19000000.0
2007-04-27 04:13:00,5.4737,5.4737,5.47134,5.4718,20000000.0
2007-04-27 04:14:00,5.47223,5.47321,5.47164,5.47253,12000000.0
2007-04-27 04:15:00,5.47266,5.47324,5.47145,5.47145,8000000.0
2007-04-27 04:16:00,5.47159,5.47245,5.47089,5.47089,13000000.0
2007-04-27 04:17:00,5.47256,5.47264,5.47103,5.47109,15000000.0
2007-04-27 04:18:00,5.47174,5.47184,5.47118,5.4718,9000000.0
2007-04-27 04:19:00,5.47101,5.47282,5.47101,5.47199,12000000.0
2007-04-27 04:20:00,5.47168,5.4725,5.4712,5.47162,9000000.0
2007-04-27 04:21:00,5.47169,5.47276,5.47125,5.47174,17000000.0
2007-04-27 04:22:00,5.47187,5.47277,5.47126,5.47126,14000000.0
2007-04-27 04:23:00,5.47139,5.47243,5.4711,5.47243,10000000.0
2007-04-27 04:24:00,5.47181,5.47261,5.47128,5.47232,12000000.0
2007-04-27 04:25:00,5.47085,5.472,5.47085,5.47088,10000000.0
2007-04-27 04:26:00,5.471,5.47233,5.47072,5.47072,7000000.0
2007-04-27 04:27:00,5.47034,5.47072,5.47031,5.47072,15000000.0
2007-04-27 04:28:00,5.47085,5.47105,5.47085,5.47105,7000000.0
2007-04-27 04:29:00,5.47184,5.47184,5.47054,5.47103,14000000.0
2007-04-27 04:30:00,5.47127,5.47188,5.47067,5.47067,11000000.0
2007-04-27 04:31:00,5.47062,5.47159,5.47035,5.47051,15000000.0
2007-04-27 04:32:00,5.47082,5.4719,5.47044,5.47071,17000000.0
2007-04-27 04:33:00,5.4703,5.47107,5.4703,5.47107,14000000.0
2007-04-27 04:34:00,5.47131,5.47131,5.47103,5.47118,9000000.0
2007-04-27 04:35:00,5.47211,5.47213,5.47051,5.47051,12000000.0
2007-04-27 04:36:00,5.47122,5.47246,5.47104,5.47104,12000000.0
2007-04-27 04:37:00,5.4713,5.47146,5.47101,5.47101,12000000.0
2007-04-27 04:38:00,5.47148,5.47155,5.47135,5.47135,11000000.0
2007-04-27 04:39:00,5.47145,5.47145,5.47125,5.47125,17000000.0
2007-04-27 04:40:00,5.47111,5.47137,5.47111,5.47123,9000000.0
2007-04-27 04:41:00,5.47067,5.47238,5.47067,5.47102,10000000.0
2007-04-27 04:42:00,5.47077,5.47085,5.47077,5.47078,8000000.0
2007-04-27 04:43:00,5.47077,5.47164,5.47077,5.47145,18000000.0
2007-04-27 04:44:00,5.47093,5.47172,5.47083,5.47123,9000000.0
2007-04-27 04:45:00,5.47122,5.47257,5.47075,5.47257,9000000.0
2007-04-27 04:46:00,5.47266,5.47266,5.47119,5.47182,16000000.0
2007-04-27 04:47:00,5.47129,5.47261,5.47111,5.47261,12000000.0
2007-04-27 04:48:00,5.4717,5.47244,5.47151,5.47151,10000000.0
2007-04-27 04:49:00,5.47151,5.47207,5.47069,5.47119,16000000.0
2007-04-27 04:50:00,5.47204,5.47215,5.47097,5.47104,16000000.0
2007-04-27 04:51:00,5.47254,5.47254,5.47133,5.47241,20000000.0
2007-04-27 04:52:00,5.47194,5.47285,5.47139,5.4719,13000000.0
2007-04-27 04:53:00,5.47207,5.47257,5.47127,5.47252,11000000.0
2007-04-27 04:54:00,5.47176,5.47243,5.4711,5.47223,11000000.0
2007-04-27 04:55:00,5.47181,5.47286,5.47121,5.47145,12000000.0
2007-04-27 04:56:00,5.47202,5.47309,5.47108,5.47309,16000000.0
2007-04-27 04:57:00,5.47172,5.47228,5.47095,5.47095,7000000.0
2007-04-27 04:58:00,5.47221,5.47274,5.47134,5.47168,13000000.0
2007-04-27 04:59:00,5.47238,5.47316,5.47178,5.47233,17000000.0
2007-04-27 05:00:00,5.47267,5.47347,5.47165,5.47165,10000000.0
2007-04-27 05:01:00,5.47286,5.47286,5.47232,5.47238,13000000.0
2007-04-27 05:02:00,5.47216,5.47239,5.47212,5.47231,18000000.0
2007-04-27 05:03:00,5.47163,5.47308,5.47163,5.47227,9000000.0
2007-04-27 05:04:00,5.47217,5.47354,5.47217,5.47241,12000000.0
2007-04-27 05:05:00,5.47233,5.4725,5.47143,5.47143,10000000.0
2007-04-27 05:06:00,5.47224,5.47243,5.47198,5.47212,20000000.0
2007-04-27 05:07:00,5.47205,5.47273,5.47062,5.47273,10000000.0
2007-04-27 05:08:00,5.47161,5.47239,5.4712,5.47144,17000000.0
2007-04-27 05:09:00,5.47167,5.47215,5.47064,5.47127,15000000.0
2007-04-27 05:10:00,5.4722,5.47226,5.471,5.47226,10000000.0
2007-04-27 05:11:00,5.47115,5.47241,5.47073,5.47073,16000000.0
2007-04-27 05:12:00,5.47157,5.47224,5.47126,5.47173,7000000.0
2007-04-27 05:13:00,5.47171,5.47171,5.47062,5.47075,12000000.0
2007-04-27 05:14:00,5.47104,5.47282,5.47077,5.4716,14000000.0
2007-04-27 05:15:00,5.47125,5.47233,5.47121,5.47122,16000000.0
2007-04-27 05:16:00,5.47098,5.47179,5.47067,5.47114,15000000.0
2007-04-27 05:17:00,5.4712,5.47171,5.47052,5.47084,10000000.0
2007-04-27 05:18:00,5.47022,5.47157,5.47013,5.47157,13000000.0
2007-04-27 05:19:00,5.47144,5.47227,5.47092,5.47144,13000000.0
2007-04-27 05:20:00,5.47075,5.47214,5.47075,5.47129,20000000.0
2007-04-27 05:21:00,5.47038,5.47089,5.47038,5.47089,9000000.0
2007-04-27 05:22:00,5.47141,5.47198,5.47059,5.47196,17000000.0
2007-04-27 05:23:00,5.47056,5.47247,5.47056,5.472,14000000.0
2007-04-27 05:24:00,5.47124,5.47254,5.47073,5.47231,19000000.0
2007-04-27 05:25:00,5.47145,5.47211,5.47108,5.47168,13000000.0
2007-04-27 05:26:00,5.47155,5.47234,5.47083,5.47098,13000000.0
2007-04-27 05:27:00,5.47064,5.47064,5.47022,5.47022,13000000.0
2007-04-27 05:28:00,5.4718,5.4718,5.47091,5.47091,10000000.0
2007-04-27 05:29:00,5.47144,5.47182,5.47064,5.47079,17000000.0
2007-04-27 05:30:00,5.47164,5.47202,5.47054,5.47127,21000000.0
2007-04-27 05:31:00,5.47107,5.47205,5.47045,5.47118,13000000.0
2007-04-27 05:32:00,5.47137,5.47174,5.47041,5.47174,16000000.0
2007-04-27 05:33:00,5.47182,5.47182,5.47092,5.471,13000000.0
2007-04-27 05:34:00,5.47153,5.47153,5.47008,5.47024,13000000.0
2007-04-27 05:35:00,5.47091,5.47115,5.47003,5.47003,14000000.0
2007-04-27 05:36:00,5.47105,5.47144,5.46958,5.46958,18000000.0
2007-04-27 05:37:00,5.47086,5.47171,5.47031,5.47083,12000000.0
2007-04-27 05:38:00,5.4711,5.47199,5.47067,5.47199,13000000.0
2007-04-27 05:39:00,5.47005,5.47078,5.47005,5.47016,21000000.0
2007-04-27 05:40:00,5.47153,5.47271,5.47095,5.47271,14000000.0
2007-04-27 05:41:00,5.47171,5.4724,5.47012,5.47098,13000000.0
2007-04-27 05:42:00,5.47122,5.47167,5.47075,5.47098,8000000.0
2007-04-27 05:43:00,5.47106,5.47108,5.47087,5.471,13000000.0
2007-04-27 05:44:00,5.47111,5.47128,5.47043,5.47043,13000000.0
2007-04-27 05:45:00,5.47065,5.47065,5.47018,5.47018,24000000.0
2007-04-27 05:46:00,5.47038,5.47048,5.47021,5.47047,14000000.0
2007-04-27 05:47:00,5.47071,5.47119,5.4702,5.47036,11000000.0
2007-04-27 05:48:00,5.47086,5.47124,5.47005,5.4707,18000000.0
2007-04-27 05:49:00,5.47097,5.47179,5.47055,5.47077,10000000.0
2007-04-27 05:50:00,5.47161,5.47197,5.4704,5.4704,10000000.0
2007-04-27 05:51:00,5.4703,5.4704,5.47013,5.47028,11000000.0
2007-04-27 05:52:00,5.47065,5.47065,5.47045,5.47065,19000000.0
2007-04-27 05:53:00,5.47054,5.47062,5.47033,5.47062,15000000.0
2007-04-27 05:54:00,5.47165,5.47165,5.4705,5.47131,7000000.0
2007-04-27 05:55:00,5.47041,5.47158,5.47016,5.47058,12000000.0
2007-04-27 05:56:00,5.47073,5.47103,5.46985,5.46985,16000000.0
2007-04-27 05:57:00,5.47032,5.47188,5.47015,5.47107,11000000.0
2007-04-27 05:58:00,5.47088,5.47159,5.4703,5.47039,22000000.0
2007-04-27 05:59:00,5.47118,5.4714,5.47016,5.47029,9000000.0
2007-04-27 06:00:00,5.47063,5.47077,5.46924,5.46978,17000000.0
2007-04-27 06:01:00,5.47022,5.47047,5.46952,5.47018,18000000.0
2007-04-27 06:02:00,5.47049,5.47095,5.4699,5.4699,18000000.0
2007-04-27 06:03:00,5.47034,5.47062,5.46922,5.46968,16000000.0
2007-04-27 06:04:00,5.4692,5.46999,5.46907,5.46938,8000000.0
2007-04-27 06:05:00,5.46877,5.47011,5.46865,5.46927,10000000.0
2007-04-27 06:06:00,5.47027,5.47072,5.46877,5.46964,27000000.0
2007-04-27 06:07:00,5.46995,5.47,5.46902,5.46938,17000000.0
2007-04-27 06:08:00,5.46915,5.4706,5.46912,5.46912,14000000.0
2007-04-27 06:09:00,5.4702,5.47119,5.46921,5.47028,13000000.0
2007-04-27 06:10:00,5.46987,5.47012,5.46977,5.46991,14000000.0
2007-04-27 06:11:00,5.46977,5.4699,5.46965,5.46965,16000000.0
2007-04-27 06:12:00,5.47108,5.47254,5.46988,5.4715,17000000.0
2007-04-27 06:13:00,5.47038,5.47038,5.46992,5.47,14000000.0
2007-04-27 06:14:00,5.47025,5.47149,5.46961,5.47025,12000000.0
2007-04-27 06:15:00,5.47074,5.47148,5.46996,5.47001,13000000.0
2007-04-27 06:16:00,5.47124,5.47193,5.47064,5.47104,14000000.0
2007-04-27 06:17:00,5.47209,5.47232,5.47083,5.47152,11000000.0
2007-04-27 06:18:00,5.47248,5.47248,5.47081,5.47119,12000000.0
2007-04-27 06:19:00,5.47128,5.47274,5.47106,5.47214,19000000.0
2007-04-27 06:20:00,5.47176,5.47228,5.47102,5.47224,11000000.0
2007-04-27 06:21:00,5.47243,5.47243,5.47099,5.47134,9000000.0
2007-04-27 06:22:00,5.47071,5.47211,5.47063,5.4713,22000000.0
2007-04-27 06:23:00,5.47044,5.47195,5.47044,5.47148,18000000.0
2007-04-27 06:24:00,5.47177,5.47177,5.47048,5.47048,8000000.0
2007-04-27 06:25:00,5.47197,5.47235,5.47103,5.47121,9000000.0
2007-04-27 06:26:00,5.47141,5.47141,5.47064,5.47118,13000000.0
2007-04-27 06:27:00,5.47121,5.47201,5.47057,5.47097,15000000.0
2007-04-27 06:28:00,5.47125,5.47125,5.46979,5.47011,18000000.0
2007-04-27 06:29:00,5.47056,5.47078,5.46971,5.47054,16000000.0
2007-04-27 06:30:00,5.47056,5.47141,5.47001,5.47019,10000000.0
2007-04-27 06:31:00,5.47067,5.472,5.46983,5.47076,13000000.0
2007-04-27 06:32:00,5.47159,5.47176,5.47006,5.47016,10000000.0
2007-04-27 06:33:00,5.47137,5.4716,5.47069,5.47114,10000000.0
2007-04-27 06:34:00,5.47204,5.47259,5.47034,5.47137,15000000.0
2007-04-27 06:35:00,5.47208,5.47208,5.47061,5.47105,13000000.0
2007-04-27 06:36:00,5.47075,5.47177,5.47071,5.47114,23000000.0
2007-04-27 06:37:00,5.47079,5.4719,5.47079,5.47097,11000000.0
2007-04-27 06:38:00,5.47108,5.47209,5.47042,5.47111,17000000.0
2007-04-27 06:39:00,5.47236,5.47255,5.47119,5.47147,8000000.0
2007-04-27 06:40:00,5.47154,5.47263,5.47082,5.47242,15000000.0
2007-04-27 06:41:00,5.47125,5.47287,5.47115,5.47191,15000000.0
2007-04-27 06:42:00,5.47159,5.47243,5.47141,5.47243,16000000.0
2007-04-27 06:43:00,5.47095,5.47244,5.47091,5.47156,12000000.0
2007-04-27 06:44:00,5.47149,5.47173,5.47149,5.47165,13000000.0
2007-04-27 06:45:00,5.47154,5.47234,5.4708,5.47127,14000000.0
2007-04-27 06:46:00,5.47089,5.47142,5.47001,5.47142,12000000.0
2007-04-27 06:47:00,5.47156,5.47195,5.47098,5.47112,11000000.0
2007-04-27 06:48:00,5.47123,5.47123,5.46992,5.46992,15000000.0
2007-04-27 06:49:00,5.47071,5.47116,5.46949,5.47116,17000000.0
2007-04-27 06:50:00,5.47013,5.47088,5.46996,5.47003,13000000.0
2007-04-27 06:51:00,5.47082,5.47107,5.47019,5.4705,8000000.0
2007-04-27 06:52:00,5.47004,5.47039,5.47004,5.47015,14000000.0
2007-04-27 06:53:00,5.47117,5.47176,5.47006,5.47022,13000000.0
2007-04-27 06:54:00,5.46973,5.47096,5.46926,5.47025,8000000.0
2007-04-27 06:55:00,5.46914,5.47096,5.46894,5.46955,10000000.0
2007-04-27 06:56:00,5.46899,5.47039,5.46876,5.46896,11000000.0
2007-04-27 06:57:00,5.47038,5.47038,5.4687,5.46898,17000000.0
2007-04-27 06:58:00,5.46815,5.46835,5.46815,5.46835,12000000.0
2007-04-27 06:59:00,5.46945,5.46945,5.46856,5.46901,14000000.0
2007-04-27 07:00:00,5.46834,5.46944,5.46834,5.46862,11000000.0
2007-04-27 07:01:00,5.46885,5.46945,5.46852,5.46871,10000000.0
2007-04-27 07:02:00,5.46938,5.46968,5.46853,5.46882,14000000.0
2007-04-27 07:03:00,5.46988,5.46988,5.46859,5.46859,7000000.0
2007-04-27 07:04:00,5.46947,5.47045,5.4684,5.46994,16000000.0
2007-04-27 07:05:00,5.47011,5.47025,5.46871,5.46906,15000000.0
2007-04-27 07:06:00,5.469,5.46982,5.46827,5.46847,16000000.0
2007-04-27 07:07:00,5.46956,5.46992,5.46796,5.46917,12000000.0
2007-04-27 07:08:00,5.46996,5.46999,5.46875,5.46875,8000000.0
2007-04-27 07:09:00,5.46864,5.46969,5.46861,5.46947,8000000.0
2007-04-27 07:10:00,5.46917,5.46973,5.46781,5.46973,16000000.0
2007-04-27 07:11:00,5.46975,5.47061,5.46886,5.46981,17000000.0
2007-04-27 07:12:00,5.46986,5.47022,5.46835,5.46835,20000000.0
2007-04-27 07:13:00,5.46967,5.47029,5.46884,5.46938,18000000.0
2007-04-27 07:14:00,5.47041,5.47073,5.46913,5.46913,11000000.0
2007-04-27 07:15:00,5.47034,5.471,5.469,5.47027,18000000.0
2007-04-27 07:16:00,5.47062,5.47115,5.46951,5.47024,18000000.0
2007-04-27 07:17:00,5.47006,5.47082,5.46925,5.46925,12000000.0
2007-04-27 07:18:00,5.47031,5.47049,5.46888,5.46905,18000000.0
2007-04-27 07:19:00,5.46978,5.47017,5.4691,5.46954,14000000.0
2007-04-27 07:20:00,5.47037,5.47169,5.46951,5.47108,18000000.0
2007-04-27 07:21:00,5.47132,5.47135,5.46957,5.47018,13000000.0
2007-04-27 07:22:00,5.47052,5.47187,5.47007,5.47007,14000000.0
2007-04-27 07:23:00,5.47128,5.47204,5.47014,5.4713,15000000.0
2007-04-27 07:24:00,5.47201,5.47257,5.47093,5.47093,16000000.0
2007-04-27 07:25:00,5.47181,5.47298,5.47111,5.47278,15000000.0
2007-04-27 07:26:00,5.4721,5.4732,5.4709,5.4719,13000000.0
2007-04-27 07:27:00,5.47214,5.4732,5.47123,5.47243,12000000.0
2007-04-27 07:28:00,5.471,5.4727,5.47053,5.47109,22000000.0
2007-04-27 07:29:00,5.47211,5.47261,5.47079,5.47081,16000000.0
2007-04-27 07:30:00,5.47081,5.47245,5.47001,5.47123,14000000.0
2007-04-27 07:31:00,5.47104,5.47228,5.4709,5.47108,13000000.0
2007-04-27 07:32:00,5.47087,5.47202,5.47053,5.4711,9000000.0
2007-04-27 07:33:00,5.4709,5.4712,5.47073,5.4711,7000000.0
2007-04-27 07:34:00,5.4717,5.47243,5.47049,5.47126,18000000.0
2007-04-27 07:35:00,5.47081,5.4723,5.47053,5.47129,9000000.0
2007-04-27 07:36:00,5.47115,5.47281,5.47059,5.47281,13000000.0
2007-04-27 07:37:00,5.47198,5.47257,5.47163,5.47257,11000000.0
2007-04-27 07:38:00,5.47131,5.47175,5.47109,5.47133,11000000.0
2007-04-27 07:39:00,5.4727,5.47387,5.47106,5.4721,19000000.0
2007-04-27 07:40:00,5.47334,5.47368,5.4721,5.47304,11000000.0
2007-04-27 07:41:00,5.47308,5.47406,5.47259,5.4737,7000000.0
2007-04-27 07:42:00,5.47305,5.47424,5.47252,5.47311,13000000.0
2007-04-27 07:43:00,5.47267,5.47449,5.47237,5.47336,14000000.0
2007-04-27 07:44:00,5.47202,5.47359,5.47178,5.47191,10000000.0
2007-04-27 07:45:00,5.47156,5.47315,5.47147,5.47226,8000000.0
2007-04-27 07:46:00,5.47293,5.47366,5.47202,5.47366,13000000.0
2007-04-27 07:47:00,5.47356,5.47356,5.47166,5.47166,15000000.0
2007-04-27 07:48:00,5.47301,5.47353,5.47193,5.47297,13000000.0
2007-04-27 07:49:00,5.4733,5.47353,5.47208,5.47239,10000000.0
2007-04-27 07:50:00,5.47204,5.47338,5.47204,5.47285,17000000.0
2007-04-27 07:51:00,5.47311,5.47384,5.47254,5.47307,16000000.0
2007-04-27 07:52:00,5.47341,5.47381,5.47274,5.47277,13000000.0
2007-04-27 07:53:00,5.47316,5.47396,5.47289,5.47289,10000000.0
2007-04-27 07:54:00,5.47326,5.47379,5.47213,5.47335,11000000.0
2007-04-27 07:55:00,5.47369,5.47471,5.47322,5.47471,12000000.0
2007-04-27 07:56:00,5.47461,5.47461,5.47291,5.47339,13000000.0
2007-04-27 07:57:00,5.47396,5.47445,5.47328,5.47376,8000000.0
2007-04-27 07:58:00,5.47348,5.47504,5.47322,5.47374,14000000.0
2007-04-27 07:59:00,5.47507,5.47548,5.47373,5.47454,15000000.0
2007-04-27 08:00:00,5.47566,5.47597,5.47444,5.47545,10000000.0
2007-04-27 08:01:00,5.47575,5.47575,5.47292,5.47553,13000000.0
2007-04-27 08:02:00,5.47549,5.47567,5.47337,5.47351,14000000.0
2007-04-27 08:03:00,5.47479,5.47641,5.47464,5.47514,12000000.0
2007-04-27 08:04:00,5.47539,5.47556,5.47302,5.4737,16000000.0
2007-04-27 08:05:00,5.47344,5.47496,5.47316,5.4732,14000000.0
2007-04-27 08:06:00,5.47359,5.47466,5.4734,5.47419,19000000.0
2007-04-27 08:07:00,5.47376,5.475,5.47298,5.47462,19000000.0
2007-04-27 08:08:00,5.47499,5.47526,5.47423,5.47478,11000000.0
2007-04-27 08:09:00,5.47484,5.47581,5.4742,5.4742,10000000.0
2007-04-27 08:10:00,5.47403,5.47586,5.47358,5.475,16000000.0
2007-04-27 08:11:00,5.47411,5.47543,5.47383,5.47393,9000000.0
2007-04-27 08:12:00,5.47448,5.47568,5.47422,5.47542,10000000.0
2007-04-27 08:13:00,5.47555,5.47685,5.47542,5.47616,11000000.0
2007-04-27 08:14:00,5.4769,5.47735,5.47552,5.4769,12000000.0
2007-04-27 08:15:00,5.47605,5.47725,5.47541,5.47607,15000000.0
2007-04-27 08:16:00,5.47569,5.47695,5.475,5.4754,14000000.0
2007-04-27 08:17:00,5.47548,5.47688,5.4753,5.47579,10000000.0
2007-04-27 08:18:00,5.47602,5.47642,5.47516,5.4758,9000000.0
2007-04-27 08:19:00,5.47488,5.47528,5.47432,5.47465,11000000.0
2007-04-27 08:20:00,5.47552,5.47597,5.47412,5.475,11000000.0
2007-04-27 08:21:00,5.47551,5.47569,5.47389,5.47435,20000000.0
2007-04-27 08:22:00,5.47607,5.47607,5.47405,5.47433,8000000.0
2007-04-27 08:23:00,5.47387,5.47534,5.47338,5.47368,12000000.0
2007-04-27 08:24:00,5.47382,5.47514,5.4729,5.47397,13000000.0
2007-04-27 08:25:00,5.47402,5.47575,5.47331,5.47345,12000000.0
2007-04-27 08:26:00,5.47373,5.4757,5.47373,5.47427,13000000.0
2007-04-27 08:27:00,5.47373,5.47442,5.47287,5.47287,11000000.0
2007-04-27 08:28:00,5.47507,5.47577,5.47297,5.47313,8000000.0
2007-04-27 08:29:00,5.4741,5.47494,5.47327,5.47338,12000000.0
2007-04-27 08:30:00,5.47354,5.47496,5.47309,5.47437,11000000.0
2007-04-27 08:31:00,5.47535,5.47539,5.47374,5.47374,10000000.0
2007-04-27 08:32:00,5.47464,5.47481,5.47325,5.4734,13000000.0
2007-04-27 08:33:00,5.47545,5.47545,5.47229,5.47494,11000000.0
2007-04-27 08:34:00,5.47364,5.47365,5.47256,5.47281,17000000.0
2007-04-27 08:35:00,5.47208,5.47492,5.47208,5.47256,11000000.0
2007-04-27 08:36:00,5.47327,5.47455,5.47274,5.47321,10000000.0
2007-04-27 08:37:00,5.47323,5.47421,5.47267,5.47392,9000000.0
2007-04-27 08:38:00,5.4741,5.47501,5.47371,5.47501,18000000.0
2007-04-27 08:39:00,5.47468,5.47495,5.47368,5.47371,8000000.0
2007-04-27 08:40:00,5.47466,5.4756,5.47399,5.47446,7000000.0
2007-04-27 08:41:00,5.47477,5.47571,5.47394,5.47571,16000000.0
2007-04-27 08:42:00,5.47507,5.47553,5.47355,5.47363,14000000.0
2007-04-27 08:43:00,5.47347,5.47603,5.4731,5.47466,12000000.0
2007-04-27 08:44:00,5.47553,5.47615,5.47467,5.47545,9000000.0
2007-04-27 08:45:00,5.47573,5.47624,5.47374,5.47454,18000000.0
2007-04-27 08:46:00,5.47357,5.47467,5.473,5.47356,14000000.0
2007-04-27 08:47:00,5.4752,5.47755,5.47415,5.4742,18000000.0
2007-04-27 08:48:00,5.47648,5.47717,5.47323,5.47439,12000000.0
2007-04-27 08:49:00,5.47459,5.47726,5.47392,5.47726,14000000.0
2007-04-27 08:50:00,5.47424,5.47445,5.47312,5.47428,16000000.0
2007-04-27 08:51:00,5.47452,5.47475,5.47268,5.47287,21000000.0
2007-04-27 08:52:00,5.4747,5.4747,5.47323,5.47438,20000000.0
2007-04-27 08:53:00,5.47348,5.4744,5.47303,5.4744,7000000.0
2007-04-27 08:54:00,5.47424,5.47445,5.47272,5.4742,17000000.0
2007-04-27 08:55:00,5.47424,5.47459,5.47309,5.47459,12000000.0
2007-04-27 08:56:00,5.47372,5.47429,5.47256,5.47312,17000000.0
2007-04-27 08:57:00,5.47409,5.47476,5.47262,5.47431,16000000.0
2007-04-27 08:58:00,5.47422,5.47475,5.47315,5.47464,12000000.0
2007-04-27 08:59:00,5.47394,5.47613,5.47394,5.47609,13000000.0
2007-04-27 09:00:00,5.47582,5.47585,5.47399,5.47399,17000000.0
2007-04-27 09:01:00,5.47597,5.47597,5.47431,5.47464,13000000.0
2007-04-27 09:02:00,5.4749,5.47623,5.4749,5.47623,8000000.0
2007-04-27 09:03:00,5.47632,5.47634,5.47422,5.4757,16000000.0
2007-04-27 09:04:00,5.47497,5.47564,5.47447,5.47564,8000000.0
2007-04-27 09:05:00,5.47486,5.4749,5.47393,5.47439,11000000.0
2007-04-27 09:06:00,5.47428,5.4757,5.47411,5.4757,10000000.0
2007-04-27 09:07:00,5.47611,5.47625,5.47448,5.47448,10000000.0
2007-04-27 09:08:00,5.47517,5.47553,5.4738,5.47514,19000000.0
2007-04-27 09:09:00,5.47414,5.47546,5.4739,5.47536,16000000.0
2007-04-27 09:10:00,5.47548,5.47548,5.47395,5.47491,8000000.0
2007-04-27 09:11:00,5.47557,5.47565,5.47545,5.47545,11000000.0
2007-04-27 09:12:00,5.4754,5.4754,5.47421,5.47424,16000000.0
2007-04-27 09:13:00,5.4756,5.47619,5.47432,5.47603,15000000.0
2007-04-27 09:14:00,5.47574,5.47574,5.47461,5.47558,17000000.0
2007-04-27 09:15:00,5.47614,5.47614,5.47422,5.47422,12000000.0
2007-04-27 09:16:00,5.47523,5.47595,5.47443,5.47595,14000000.0
2007-04-27 09:17:00,5.47417,5.47555,5.47386,5.47459,14000000.0
2007-04-27 09:18:00,5.47491,5.47579,5.4741,5.47468,18000000.0
2007-04-27 09:19:00,5.47482,5.47534,5.47395,5.47503,14000000.0
2007-04-27 09:20:00,5.47545,5.47567,5.47384,5.47428,18000000.0
2007-04-27 09:21:00,5.47394,5.47511,5.47308,5.47381,17000000.0
2007-04-27 09:22:00,5.4734,5.47395,5.47251,5.47355,13000000.0
2007-04-27 09:23:00,5.47271,5.47444,5.4721,5.47319,12000000.0
2007-04-27 09:24:00,5.47312,5.47465,5.47259,5.47465,14000000.0
2007-04-27 09:25:00,5.47432,5.47468,5.47283,5.47365,9000000.0
2007-04-27 09:26:00,5.47487,5.47502,5.47305,5.47452,13000000.0
2007-04-27 09:27:00,5.47366,5.47473,5.4733,5.4733,13000000.0
2007-04-27 09:28:00,5.47399,5.47545,5.47353,5.4749,19000000.0
2007-04-27 09:29:00,5.47348,5.47493,5.47331,5.47404,14000000.0
2007-04-27 09:30:00,5.47504,5.47504,5.47318,5.47416,15000000.0
2007-04-27 09:31:00,5.47473,5.47504,5.47347,5.47444,11000000.0
2007-04-27 09:32:00,5.47438,5.47466,5.47346,5.47466,16000000.0
2007-04-27 09:33:00,5.47419,5.47504,5.47366,5.47504,9000000.0
2007-04-27 09:34:00,5.47465,5.47517,5.47374,5.47517,18000000.0
2007-04-27 09:35:00,5.47457,5.47483,5.47345,5.47355,14000000.0
2007-04-27 09:36:00,5.47499,5.47499,5.47337,5.4735,16000000.0
2007-04-27 09:37:00,5.47552,5.47552,5.47382,5.47512,20000000.0
2007-04-27 09:38:00,5.47519,5.47519,5.47381,5.4743,19000000.0
2007-04-27 09:39:00,5.4741,5.47546,5.4739,5.47433,16000000.0
2007-04-27 09:40:00,5.47466,5.47575,5.47393,5.47575,12000000.0
2007-04-27 09:41:00,5.47485,5.47489,5.47343,5.47457,18000000.0
2007-04-27 09:42:00,5.47434,5.47523,5.4731,5.47523,16000000.0
2007-04-27 09:43:00,5.47476,5.47477,5.47407,5.47407,15000000.0
2007-04-27 09:44:00,5.47538,5.47545,5.47525,5.47525,13000000.0
2007-04-27 09:45:00,5.47508,5.47508,5.47358,5.47462,13000000.0
2007-04-27 09:46:00,5.47387,5.47422,5.4732,5.4732,17000000.0
2007-04-27 09:47:00,5.47462,5.47462,5.47338,5.47453,13000000.0
2007-04-27 09:48:00,5.47481,5.47481,5.47346,5.47448,16000000.0
2007-04-27 09:49:00,5.47437,5.4755,5.4734,5.4734,17000000.0
2007-04-27 09:50:00,5.47527,5.47546,5.47367,5.47436,12000000.0
2007-04-27 09:51:00,5.47392,5.47524,5.47357,5.47489,16000000.0
2007-04-27 09:52:00,5.47429,5.47474,5.47335,5.4741,16000000.0
2007-04-27 09:53:00,5.47382,5.47476,5.4729,5.47461,15000000.0
2007-04-27 09:54:00,5.47512,5.47512,5.47319,5.47437,15000000.0
2007-04-27 09:55:00,5.47375,5.47407,5.47186,5.47349,15000000.0
2007-04-27 09:56:00,5.47318,5.47527,5.47289,5.47353,17000000.0
2007-04-27 09:57:00,5.47285,5.47406,5.47225,5.47225,12000000.0
2007-04-27 09:58:00,5.47313,5.47388,5.47229,5.47359,14000000.0
2007-04-27 09:59:00,5.47276,5.47317,5.47178,5.47215,10000000.0
2007-04-27 10:00:00,5.47119,5.4725,5.47071,5.47202,11000000.0
2007-04-27 10:01:00,5.4708,5.47165,5.46908,5.46908,24000000.0
2007-04-27 10:02:00,5.46893,5.47201,5.46887,5.4694,14000000.0
2007-04-27 10:03:00,5.47057,5.47094,5.46853,5.46954,16000000.0
2007-04-27 10:04:00,5.47051,5.47057,5.46942,5.46992,10000000.0
2007-04-27 10:05:00,5.46923,5.47134,5.46923,5.47037,10000000.0
2007-04-27 10:06:00,5.47216,5.47248,5.47019,5.47195,9000000.0
2007-04-27 10:07:00,5.47169,5.47224,5.47047,5.47141,11000000.0
2007-04-27 10:08:00,5.47081,5.47101,5.46982,5.47031,9000000.0
2007-04-27 10:09:00,5.46984,5.47085,5.46932,5.46971,11000000.0
2007-04-27 10:10:00,5.47058,5.47058,5.46888,5.46987,15000000.0
2007-04-27 10:11:00,5.46986,5.4708,5.46865,5.46865,16000000.0
2007-04-27 10:12:00,5.46904,5.46949,5.46694,5.46694,19000000.0
2007-04-27 10:13:00,5.46662,5.46709,5.46501,5.46609,9000000.0
2007-04-27 10:14:00,5.46578,5.46672,5.46578,5.46638,11000000.0
2007-04-27 10:15:00,5.46795,5.46795,5.46481,5.46481,8000000.0
2007-04-27 10:16:00,5.46681,5.46681,5.46452,5.4655,17000000.0
2007-04-27 10:17:00,5.46598,5.46716,5.46504,5.46584,16000000.0
2007-04-27 10:18:00,5.46716,5.46751,5.46562,5.46677,16000000.0
2007-04-27 10:19:00,5.46672,5.46719,5.46498,5.46701,17000000.0
2007-04-27 10:20:00,5.46622,5.46699,5.46564,5.46641,16000000.0
2007-04-27 10:21:00,5.46595,5.46816,5.46576,5.46816,7000000.0
2007-04-27 10:22:00,5.46796,5.46796,5.46656,5.46697,10000000.0
2007-04-27 10:23:00,5.46586,5.46723,5.46586,5.46723,14000000.0
2007-04-27 10:24:00,5.46645,5.46718,5.4661,5.46658,13000000.0
2007-04-27 10:25:00,5.46686,5.46736,5.46596,5.46725,12000000.0
2007-04-27 10:26:00,5.46665,5.46678,5.4646,5.46619,11000000.0
2007-04-27 10:27:00,5.46544,5.46608,5.46433,5.46504,13000000.0
2007-04-27 10:28:00,5.46502,5.4653,5.46379,5.46475,13000000.0
2007-04-27 10:29:00,5.46559,5.46582,5.46478,5.4658,11000000.0
2007-04-27 10:30:00,5.46561,5.46618,5.46476,5.46552,9000000.0
2007-04-27 10:31:00,5.46558,5.46626,5.46483,5.46626,16000000.0
2007-04-27 10:32:00,5.46661,5.46674,5.4651,5.46584,9000000.0
2007-04-27 10:33:00,5.46511,5.46577,5.46399,5.46553,12000000.0
2007-04-27 10:34:00,5.4658,5.46622,5.46488,5.46565,11000000.0
2007-04-27 10:35:00,5.46552,5.46601,5.4642,5.4642,17000000.0
2007-04-27 10:36:00,5.46515,5.46582,5.46464,5.46526,10000000.0
2007-04-27 10:37:00,5.46612,5.46612,5.4641,5.4646,15000000.0
2007-04-27 10:38:00,5.46545,5.46545,5.46374,5.46379,17000000.0
2007-04-27 10:39:00,5.46487,5.46534,5.464,5.46467,13000000.0
2007-04-27 10:40:00,5.46499,5.46591,5.46491,5.46491,10000000.0
2007-04-27 10:41:00,5.46528,5.46571,5.46404,5.46551,15000000.0
2007-04-27 10:42:00,5.46496,5.46584,5.46412,5.46584,12000000.0
2007-04-27 10:43:00,5.46538,5.46566,5.46416,5.46526,13000000.0
2007-04-27 10:44:00,5.46491,5.46618,5.46479,5.46488,12000000.0
2007-04-27 10:45:00,5.46544,5.46676,5.46542,5.46608,13000000.0
2007-04-27 10:46:00,5.46613,5.46628,5.465,5.46628,13000000.0
2007-04-27 10:47:00,5.46644,5.46662,5.46518,5.46542,7000000.0
2007-04-27 10:48:00,5.46495,5.46589,5.46473,5.46546,12000000.0
2007-04-27 10:49:00,5.46386,5.46576,5.46386,5.4653,10000000.0
2007-04-27 10:50:00,5.46472,5.46649,5.46426,5.46649,14000000.0
2007-04-27 10:51:00,5.46633,5.46651,5.46604,5.46649,11000000.0
2007-04-27 10:52:00,5.46631,5.46713,5.46553,5.46661,20000000.0
2007-04-27 10:53:00,5.46629,5.46696,5.46554,5.46658,9000000.0
2007-04-27 10:54:00,5.46644,5.4672,5.46542,5.46624,18000000.0
2007-04-27 10:55:00,5.46694,5.46738,5.46694,5.46738,10000000.0
2007-04-27 10:56:00,5.46747,5.46747,5.46647,5.46736,11000000.0
2007-04-27 10:57:00,5.46745,5.46745,5.46568,5.46732,8000000.0
2007-04-27 10:58:00,5.46711,5.4676,5.46666,5.46681,10000000.0
2007-04-27 10:59:00,5.46583,5.46735,5.46571,5.46735,10000000.0
2007-04-27 11:00:00,5.46777,5.46777,5.46622,5.46647,15000000.0
2007-04-27 11:01:00,5.46556,5.46725,5.46556,5.4671,12000000.0
2007-04-27 11:02:00,5.46766,5.46768,5.46612,5.46647,8000000.0
2007-04-27 11:03:00,5.46752,5.46775,5.46649,5.46775,11000000.0
2007-04-27 11:04:00,5.46727,5.46778,5.46628,5.46651,15000000.0
2007-04-27 11:05:00,5.46662,5.46747,5.46537,5.46657,17000000.0
2007-04-27 11:06:00,5.46561,5.46724,5.46561,5.46724,12000000.0
2007-04-27 11:07:00,5.46734,5.46764,5.46645,5.46764,11000000.0
2007-04-27 11:08:00,5.46698,5.46747,5.46593,5.46747,22000000.0
2007-04-27 11:09:00,5.46697,5.46697,5.46585,5.46649,9000000.0
2007-04-27 11:10:00,5.46553,5.46726,5.46553,5.46704,16000000.0
2007-04-27 11:11:00,5.4667,5.46705,5.4659,5.46627,7000000.0
2007-04-27 11:12:00,5.46702,5.46702,5.46524,5.46653,15000000.0
2007-04-27 11:13:00,5.46543,5.46723,5.46543,5.46631,11000000.0
2007-04-27 11:14:00,5.46697,5.46759,5.46541,5.46736,18000000.0
2007-04-27 11:15:00,5.46683,5.46722,5.46583,5.46672,11000000.0
2007-04-27 11:16:00,5.46727,5.46746,5.46598,5.46746,13000000.0
2007-04-27 11:17:00,5.46666,5.46734,5.46608,5.46608,13000000.0
2007-04-27 11:18:00,5.46603,5.46727,5.46558,5.46668,9000000.0
2007-04-27 11:19:00,5.46645,5.46701,5.46526,5.46564,17000000.0
2007-04-27 11:20:00,5.46697,5.46726,5.46697,5.46697,14000000.0
2007-04-27 11:21:00,5.4658,5.46738,5.46556,5.46598,14000000.0
2007-04-27 11:22:00,5.46671,5.46749,5.46593,5.46629,22000000.0
2007-04-27 11:23:00,5.46749,5.46767,5.46576,5.46634,8000000.0
2007-04-27 11:24:00,5.46668,5.46714,5.46532,5.46646,18000000.0
2007-04-27 11:25:00,5.46589,5.46654,5.46541,5.46654,9000000.0
2007-04-27 11:26:00,5.46613,5.46621,5.46481,5.46621,15000000.0
2007-04-27 11:27:00,5.46622,5.46622,5.46484,5.46484,10000000.0
2007-04-27 11:28:00,5.46698,5.46713,5.46579,5.4664,13000000.0
2007-04-27 11:29:00,5.46544,5.46628,5.46514,5.46608,17000000.0
2007-04-27 11:30:00,5.46636,5.46687,5.46489,5.46561,13000000.0
2007-04-27 11:31:00,5.46644,5.46706,5.465,5.46607,12000000.0
2007-04-27 11:32:00,5.46635,5.467,5.46528,5.46551,20000000.0
2007-04-27 11:33:00,5.46574,5.46706,5.46477,5.46706,16000000.0
2007-04-27 11:34:00,5.46683,5.46683,5.46488,5.46588,13000000.0
2007-04-27 11:35:00,5.46534,5.4668,5.46512,5.46565,14000000.0
2007-04-27 11:36:00,5.46684,5.46684,5.46621,5.46671,11000000.0
2007-04-27 11:37:00,5.46539,5.46618,5.46484,5.46618,16000000.0
2007-04-27 11:38:00,5.46561,5.46613,5.46504,5.46574,8000000.0
2007-04-27 11:39:00,5.465,5.46642,5.465,5.46642,11000000.0
2007-04-27 11:40:00,5.46466,5.4667,5.46466,5.46634,12000000.0
2007-04-27 11:41:00,5.46637,5.46637,5.46524,5.46604,10000000.0
2007-04-27 11:42:00,5.46658,5.46658,5.46441,5.46441,10000000.0
2007-04-27 11:43:00,5.46542,5.46657,5.46478,5.4661,17000000.0
2007-04-27 11:44:00,5.46576,5.46627,5.46439,5.46499,15000000.0
2007-04-27 11:45:00,5.46393,5.46612,5.46393,5.46581,16000000.0
2007-04-27 11:46:00,5.46581,5.46616,5.46458,5.46573,7000000.0
2007-04-27 11:47:00,5.46651,5.46651,5.46451,5.46462,16000000.0
2007-04-27 11:48:00,5.46575,5.46628,5.4649,5.46547,13000000.0
2007-04-27 11:49:00,5.46617,5.46635,5.46442,5.46635,10000000.0
2007-04-27 11:50:00,5.4657,5.46636,5.46487,5.46543,12000000.0
2007-04-27 11:51:00,5.46507,5.4661,5.46463,5.46558,14000000.0
2007-04-27 11:52:00,5.46661,5.46673,5.46553,5.46673,18000000.0
2007-04-27 11:53:00,5.4666,5.4666,5.46544,5.46568,16000000.0
2007-04-27 11:54:00,5.46579,5.46612,5.46498,5.46608,8000000.0
2007-04-27 11:55:00,5.46435,5.46546,5.46435,5.46496,8000000.0
2007-04-27 11:56:00,5.46603,5.46603,5.46427,5.46535,8000000.0
2007-04-27 11:57:00,5.46512,5.46581,5.46399,5.46541,11000000.0
2007-04-27 11:58:00,5.4641,5.46616,5.4641,5.46497,14000000.0
2007-04-27 11:59:00,5.46484,5.46625,5.4645,5.46492,11000000.0
2007-04-27 12:00:00,5.46508,5.4664,5.46428,5.46428,15000000.0
2007-04-27 12:01:00,5.46507,5.4661,5.46474,5.46559,13000000.0
2007-04-27 12:02:00,5.46473,5.46506,5.46341,5.4644,15000000.0
2007-04-27 12:03:00,5.46501,5.46501,5.46304,5.46416,11000000.0
2007-04-27 12:04:00,5.46366,5.46405,5.46306,5.46339,9000000.0
2007-04-27 12:05:00,5.46331,5.46461,5.46308,5.46461,9000000.0
2007-04-27 12:06:00,5.46483,5.46489,5.46341,5.46461,15000000.0
2007-04-27 12:07:00,5.4643,5.4643,5.46179,5.4636,11000000.0
2007-04-27 12:08:00,5.46292,5.4631,5.46168,5.46168,8000000.0
2007-04-27 12:09:00,5.4617,5.46282,5.46034,5.46236,18000000.0
2007-04-27 12:10:00,5.46085,5.46255,5.45971,5.46038,14000000.0
2007-04-27 12:11:00,5.46045,5.46117,5.45974,5.45974,9000000.0
2007-04-27 12:12:00,5.46077,5.46138,5.45971,5.46102,18000000.0
2007-04-27 12:13:00,5.46002,5.46116,5.45952,5.45989,12000000.0
2007-04-27 12:14:00,5.46134,5.4625,5.46032,5.4625,10000000.0
2007-04-27 12:15:00,5.46195,5.46212,5.46079,5.46141,8000000.0
2007-04-27 12:16:00,5.46084,5.46149,5.45963,5.46149,14000000.0
2007-04-27 12:17:00,5.46191,5.4624,5.46064,5.46201,13000000.0
2007-04-27 12:18:00,5.46152,5.46257,5.46127,5.46209,10000000.0
2007-04-27 12:19:00,5.46124,5.46309,5.46124,5.462,11000000.0
2007-04-27 12:20:00,5.46217,5.46278,5.46128,5.46269,8000000.0
2007-04-27 12:21:00,5.46265,5.46323,5.46147,5.46225,20000000.0
2007-04-27 12:22:00,5.46327,5.46359,5.46175,5.46359,14000000.0
2007-04-27 12:23:00,5.46288,5.46398,5.46243,5.46398,11000000.0
2007-04-27 12:24:00,5.46289,5.46407,5.46289,5.46349,17000000.0
2007-04-27 12:25:00,5.46356,5.46496,5.46261,5.46324,12000000.0
2007-04-27 12:26:00,5.46313,5.46417,5.46287,5.46417,7000000.0
2007-04-27 12:27:00,5.463,5.46391,5.46237,5.46391,7000000.0
2007-04-27 12:28:00,5.46377,5.46404,5.46217,5.46399,19000000.0
2007-04-27 12:29:00,5.46146,5.4637,5.46146,5.46338,12000000.0
2007-04-27 12:30:00,5.46428,5.46428,5.46242,5.46243,10000000.0
2007-04-27 12:31:00,5.46304,5.46454,5.46219,5.46335,12000000.0
2007-04-27 12:32:00,5.46319,5.46379,5.46247,5.46305,12000000.0
2007-04-27 12:33:00,5.4635,5.46382,5.4619,5.4619,15000000.0
2007-04-27 12:34:00,5.46217,5.46322,5.46144,5.46195,12000000.0
2007-04-27 12:35:00,5.46277,5.46284,5.46114,5.46186,12000000.0
2007-04-27 12:36:00,5.46285,5.463,5.46106,5.4615,15000000.0
2007-04-27 12:37:00,5.46204,5.46291,5.46151,5.46275,8000000.0
2007-04-27 12:38:00,5.46172,5.46217,5.46028,5.46028,15000000.0
2007-04-27 12:39:00,5.46062,5.46132,5.45901,5.46122,14000000.0
2007-04-27 12:40:00,5.46079,5.46093,5.45922,5.4603,18000000.0
2007-04-27 12:41:00,5.46065,5.46199,5.45928,5.46041,11000000.0
2007-04-27 12:42:00,5.45853,5.46078,5.4577,5.4577,17000000.0
2007-04-27 12:43:00,5.45834,5.45967,5.45777,5.45852,11000000.0
2007-04-27 12:44:00,5.45757,5.45882,5.45657,5.45768,13000000.0
2007-04-27 12:45:00,5.45814,5.45926,5.45742,5.45761,10000000.0
2007-04-27 12:46:00,5.45827,5.45917,5.45748,5.45801,20000000.0
2007-04-27 12:47:00,5.45806,5.45907,5.45766,5.45864,10000000.0
2007-04-27 12:48:00,5.45849,5.4593,5.45824,5.4593,10000000.0
2007-04-27 12:49:00,5.45872,5.45973,5.45792,5.45925,15000000.0
2007-04-27 12:50:00,5.45837,5.45977,5.45802,5.4584,14000000.0
2007-04-27 12:51:00,5.45819,5.45883,5.45759,5.45883,14000000.0
2007-04-27 12:52:00,5.45895,5.45901,5.45809,5.45901,9000000.0
2007-04-27 12:53:00,5.45873,5.45898,5.45732,5.45796,9000000.0
2007-04-27 12:54:00,5.4585,5.45885,5.45689,5.45707,20000000.0
2007-04-27 12:55:00,5.458,5.45803,5.4566,5.45762,12000000.0
2007-04-27 12:56:00,5.45659,5.45759,5.45633,5.45633,7000000.0
2007-04-27 12:57:00,5.45753,5.45829,5.45706,5.45829,13000000.0
2007-04-27 12:58:00,5.45824,5.45839,5.45644,5.45717,16000000.0
2007-04-27 12:59:00,5.45718,5.45769,5.45635,5.45758,14000000.0
2007-04-27 13:00:00,5.45725,5.45788,5.45597,5.45711,12000000.0
2007-04-27 13:01:00,5.45726,5.4578,5.45606,5.4578,17000000.0
2007-04-27 13:02:00,5.45738,5.45804,5.45667,5.45787,10000000.0
2007-04-27 13:03:00,5.45703,5.45703,5.4552,5.45646,22000000.0
2007-04-27 13:04:00,5.45519,5.45766,5.45478,5.45749,20000000.0
2007-04-27 13:05:00,5.45709,5.4577,5.45589,5.45652,14000000.0
2007-04-27 13:06:00,5.45673,5.45737,5.455,5.45677,17000000.0
2007-04-27 13:07:00,5.45695,5.45695,5.45505,5.45621,22000000.0
2007-04-27 13:08:00,5.45624,5.45716,5.45469,5.45716,12000000.0
2007-04-27 13:09:00,5.45632,5.45748,5.45505,5.45505,12000000.0
2007-04-27 13:10:00,5.45635,5.45675,5.45413,5.45575,20000000.0
2007-04-27 13:11:00,5.4538,5.45615,5.45329,5.45399,12000000.0
2007-04-27 13:12:00,5.45424,5.45441,5.45314,5.45409,16000000.0
2007-04-27 13:13:00,5.4533,5.45496,5.45262,5.45496,14000000.0
2007-04-27 13:14:00,5.45369,5.45417,5.45303,5.45392,17000000.0
2007-04-27 13:15:00,5.45534,5.45536,5.45334,5.45334,7000000.0
2007-04-27 13:16:00,5.45488,5.4552,5.45381,5.45475,9000000.0
2007-04-27 13:17:00,5.45472,5.45583,5.45355,5.45519,15000000.0
2007-04-27 13:18:00,5.45527,5.45547,5.45378,5.45438,17000000.0
2007-04-27 13:19:00,5.45443,5.45485,5.4533,5.45331,15000000.0
2007-04-27 13:20:00,5.45537,5.45539,5.45359,5.45516,12000000.0
2007-04-27 13:21:00,5.45436,5.45474,5.45308,5.45317,24000000.0
2007-04-27 13:22:00,5.45465,5.45465,5.45309,5.45415,12000000.0
2007-04-27 13:23:00,5.45313,5.45481,5.45313,5.45354,12000000.0
2007-04-27 13:24:00,5.45456,5.45537,5.45319,5.45366,18000000.0
2007-04-27 13:25:00,5.45508,5.45534,5.45383,5.45527,12000000.0
2007-04-27 13:26:00,5.45395,5.45509,5.45371,5.45371,12000000.0
2007-04-27 13:27:00,5.45581,5.45581,5.45404,5.4545,9000000.0
2007-04-27 13:28:00,5.45446,5.45582,5.45438,5.4554,15000000.0
2007-04-27 13:29:00,5.45491,5.45602,5.45458,5.45529,14000000.0
2007-04-27 13:30:00,5.45576,5.45576,5.45388,5.45535,11000000.0
2007-04-27 13:31:00,5.45494,5.45582,5.45474,5.45533,11000000.0
2007-04-27 13:32:00,5.45477,5.45631,5.45477,5.4554,8000000.0
2007-04-27 13:33:00,5.45583,5.4562,5.45489,5.4562,14000000.0
2007-04-27 13:34:00,5.45516,5.45619,5.455,5.45515,11000000.0
2007-04-27 13:35:00,5.45585,5.45636,5.4551,5.45536,16000000.0
2007-04-27 13:36:00,5.45469,5.456,5.45373,5.45373,8000000.0
2007-04-27 13:37:00,5.45496,5.45511,5.45406,5.45483,17000000.0
2007-04-27 13:38:00,5.45497,5.4554,5.45403,5.45461,14000000.0
2007-04-27 13:39:00,5.4552,5.4552,5.45409,5.45498,10000000.0
2007-04-27 13:40:00,5.45453,5.45586,5.45432,5.45527,8000000.0
2007-04-27 13:41:00,5.45569,5.45569,5.45436,5.45522,11000000.0
2007-04-27 13:42:00,5.45625,5.45625,5.45495,5.45554,14000000.0
2007-04-27 13:43:00,5.45411,5.45597,5.45395,5.4545,11000000.0
2007-04-27 13:44:00,5.45584,5.45584,5.45424,5.45441,11000000.0
2007-04-27 13:45:00,5.45444,5.45637,5.45444,5.45518,14000000.0
2007-04-27 13:46:00,5.45531,5.45542,5.4542,5.45542,11000000.0
2007-04-27 13:47:00,5.45356,5.45513,5.45356,5.45513,13000000.0
2007-04-27 13:48:00,5.45548,5.45548,5.45517,5.45522,14000000.0
2007-04-27 13:49:00,5.45495,5.45545,5.45427,5.45543,12000000.0
2007-04-27 13:50:00,5.45468,5.45581,5.45423,5.45467,16000000.0
2007-04-27 13:51:00,5.4545,5.45554,5.45394,5.45517,14000000.0
2007-04-27 13:52:00,5.4551,5.45585,5.45423,5.45484,10000000.0
2007-04-27 13:53:00,5.45461,5.45583,5.45444,5.45573,10000000.0
2007-04-27 13:54:00,5.4546,5.45567,5.45431,5.45516,8000000.0
2007-04-27 13:55:00,5.45652,5.45652,5.45476,5.45576,13000000.0
2007-04-27 13:56:00,5.4553,5.45555,5.45427,5.45517,17000000.0
2007-04-27 13:57:00,5.45535,5.45559,5.45438,5.45552,13000000.0
2007-04-27 13:58:00,5.45573,5.45575,5.45457,5.45568,7000000.0
2007-04-27 13:59:00,5.45553,5.4557,5.45357,5.45357,9000000.0
2007-04-27 14:00:00,5.455,5.45535,5.4542,5.45535,7000000.0
2007-04-27 14:01:00,5.45535,5.45535,5.45438,5.45489,11000000.0
2007-04-27 14:02:00,5.45346,5.45476,5.45317,5.45466,19000000.0
2007-04-27 14:03:00,5.45426,5.45458,5.45335,5.4541,13000000.0
2007-04-27 14:04:00,5.45321,5.45447,5.45299,5.45438,22000000.0
2007-04-27 14:05:00,5.45447,5.45447,5.45176,5.45381,17000000.0
2007-04-27 14:06:00,5.45296,5.45419,5.45224,5.45403,11000000.0
2007-04-27 14:07:00,5.45262,5.45382,5.45186,5.45382,9000000.0
2007-04-27 14:08:00,5.45332,5.45443,5.45277,5.45378,11000000.0
2007-04-27 14:09:00,5.45438,5.45484,5.45297,5.45359,12000000.0
2007-04-27 14:10:00,5.45248,5.45429,5.45208,5.45333,13000000.0
2007-04-27 14:11:00,5.45292,5.45374,5.45208,5.45355,14000000.0
2007-04-27 14:12:00,5.45267,5.45342,5.45232,5.45337,11000000.0
2007-04-27 14:13:00,5.45345,5.45407,5.45261,5.45357,11000000.0
2007-04-27 14:14:00,5.45334,5.45426,5.45261,5.45396,7000000.0
2007-04-27 14:15:00,5.45371,5.4548,5.45332,5.45378,14000000.0
2007-04-27 14:16:00,5.45414,5.45492,5.45282,5.45492,13000000.0
2007-04-27 14:17:00,5.45369,5.45473,5.4529,5.4529,22000000.0
2007-04-27 14:18:00,5.45355,5.45473,5.45271,5.45355,15000000.0
2007-04-27 14:19:00,5.4537,5.4537,5.45192,5.45219,12000000.0
2007-04-27 14:20:00,5.45258,5.45326,5.45156,5.45184,7000000.0
2007-04-27 14:21:00,5.45261,5.45332,5.45186,5.45214,13000000.0
2007-04-27 14:22:00,5.45254,5.45301,5.45182,5.45182,8000000.0
2007-04-27 14:23:00,5.45192,5.45331,5.45129,5.45276,11000000.0
2007-04-27 14:24:00,5.45271,5.45301,5.45144,5.45171,13000000.0
2007-04-27 14:25:00,5.45223,5.45253,5.45085,5.45158,15000000.0
2007-04-27 14:26:00,5.45186,5.4525,5.45143,5.4525,8000000.0
2007-04-27 14:27:00,5.4525,5.45316,5.45204,5.45309,10000000.0
2007-04-27 14:28:00,5.4528,5.45288,5.45137,5.45137,11000000.0
2007-04-27 14:29:00,5.45204,5.45247,5.45113,5.45201,21000000.0
2007-04-27 14:30:00,5.44776,5.44931,5.44373,5.44471,11000000.0
2007-04-27 14:31:00,5.44316,5.44981,5.44316,5.44516,17000000.0
2007-04-27 14:32:00,5.44481,5.45048,5.44372,5.44519,15000000.0
2007-04-27 14:33:00,5.44642,5.44906,5.44148,5.44192,8000000.0
2007-04-27 14:34:00,5.4407,5.44284,5.44012,5.44284,9000000.0
2007-04-27 14:35:00,5.4404,5.44368,5.4404,5.44273,11000000.0
2007-04-27 14:36:00,5.44265,5.4454,5.4418,5.44502,15000000.0
2007-04-27 14:37:00,5.44491,5.44491,5.44292,5.4448,8000000.0
2007-04-27 14:38:00,5.44379,5.44552,5.44311,5.44374,10000000.0
2007-04-27 14:39:00,5.44254,5.44572,5.44254,5.44483,19000000.0
2007-04-27 14:40:00,5.44245,5.44627,5.44182,5.44616,15000000.0
2007-04-27 14:41:00,5.4452,5.44674,5.44179,5.44252,15000000.0
2007-04-27 14:42:00,5.44495,5.44539,5.44218,5.44499,17000000.0
2007-04-27 14:43:00,5.44411,5.4443,5.44208,5.44208,15000000.0
2007-04-27 14:44:00,5.44446,5.44507,5.44256,5.44491,15000000.0
2007-04-27 14:45:00,5.44611,5.44611,5.44274,5.44368,9000000.0
2007-04-27 14:46:00,5.44578,5.446,5.44404,5.44434,11000000.0
2007-04-27 14:47:00,5.44542,5.44604,5.44334,5.44455,12000000.0
2007-04-27 14:48:00,5.44496,5.44606,5.44324,5.44476,12000000.0
2007-04-27 14:49:00,5.44525,5.44819,5.4438,5.44819,12000000.0
2007-04-27 14:50:00,5.44827,5.44964,5.44617,5.44893,15000000.0
2007-04-27 14:51:00,5.44682,5.44914,5.44508,5.44868,10000000.0
2007-04-27 14:52:00,5.44705,5.44804,5.44442,5.44666,13000000.0
2007-04-27 14:53:00,5.44704,5.44839,5.44462,5.44839,13000000.0
2007-04-27 14:54:00,5.44683,5.44785,5.44515,5.44683,9000000.0
2007-04-27 14:55:00,5.44654,5.44766,5.44487,5.44762,16000000.0
2007-04-27 14:56:00,5.44871,5.44884,5.44614,5.44748,15000000.0
2007-04-27 14:57:00,5.44494,5.44778,5.44494,5.44585,15000000.0
2007-04-27 14:58:00,5.44548,5.44686,5.44509,5.44686,11000000.0
2007-04-27 14:59:00,5.44672,5.44748,5.44514,5.44645,14000000.0
2007-04-27 15:00:00,5.44714,5.44843,5.44592,5.44759,18000000.0
2007-04-27 15:01:00,5.44757,5.44846,5.44505,5.44527,12000000.0
2007-04-27 15:02:00,5.44759,5.44861,5.44521,5.44554,7000000.0
2007-04-27 15:03:00,5.44791,5.44791,5.44497,5.4451,18000000.0
2007-04-27 15:04:00,5.44603,5.44777,5.44434,5.44535,21000000.0
2007-04-27 15:05:00,5.44757,5.44811,5.44491,5.44499,13000000.0
2007-04-27 15:06:00,5.44719,5.44751,5.44523,5.44564,14000000.0
2007-04-27 15:07:00,5.44711,5.44767,5.44433,5.44485,22000000.0
2007-04-27 15:08:00,5.44532,5.44649,5.44456,5.44596,10000000.0
2007-04-27 15:09:00,5.44586,5.44667,5.4446,5.44628,9000000.0
2007-04-27 15:10:00,5.44618,5.44739,5.44395,5.44492,14000000.0
2007-04-27 15:11:00,5.44422,5.44622,5.44384,5.44522,12000000.0
2007-04-27 15:12:00,5.44609,5.44637,5.44432,5.44625,13000000.0
2007-04-27 15:13:00,5.44613,5.44687,5.44467,5.44618,12000000.0
2007-04-27 15:14:00,5.44295,5.44464,5.44259,5.44431,10000000.0
2007-04-27 15:15:00,5.44377,5.44526,5.44193,5.44474,16000000.0
2007-04-27 15:16:00,5.44423,5.44475,5.44245,5.44315,15000000.0
2007-04-27 15:17:00,5.44293,5.44475,5.44206,5.44246,14000000.0
2007-04-27 15:18:00,5.44343,5.44479,5.44223,5.44473,12000000.0
2007-04-27 15:19:00,5.44276,5.44525,5.44193,5.4441,11000000.0
2007-04-27 15:20:00,5.4443,5.4445,5.44277,5.44326,14000000.0
2007-04-27 15:21:00,5.44452,5.44568,5.44265,5.44487,14000000.0
2007-04-27 15:22:00,5.44328,5.44551,5.44328,5.44383,10000000.0
2007-04-27 15:23:00,5.44415,5.44461,5.44292,5.44393,11000000.0
2007-04-27 15:24:00,5.44361,5.44484,5.44335,5.44484,10000000.0
2007-04-27 15:25:00,5.44312,5.44481,5.44308,5.44459,16000000.0
2007-04-27 15:26:00,5.44369,5.44528,5.44276,5.44431,15000000.0
2007-04-27 15:27:00,5.44348,5.44554,5.44338,5.44554,10000000.0
2007-04-27 15:28:00,5.44412,5.44508,5.44389,5.44494,11000000.0
2007-04-27 15:29:00,5.44499,5.44552,5.44393,5.44396,19000000.0
2007-04-27 15:30:00,5.44527,5.44585,5.44415,5.44435,10000000.0
2007-04-27 15:31:00,5.44488,5.44547,5.44247,5.44407,14000000.0
2007-04-27 15:32:00,5.44389,5.44494,5.44357,5.44446,12000000.0
2007-04-27 15:33:00,5.44478,5.4455,5.44405,5.44461,20000000.0
2007-04-27 15:34:00,5.44528,5.44649,5.44495,5.4462,12000000.0
2007-04-27 15:35:00,5.44533,5.44578,5.44429,5.44473,12000000.0
2007-04-27 15:36:00,5.4441,5.44507,5.44374,5.44507,10000000.0
2007-04-27 15:37:00,5.44436,5.44536,5.44374,5.44436,10000000.0
2007-04-27 15:38:00,5.44533,5.44535,5.44415,5.44483,13000000.0
2007-04-27 15:39:00,5.44416,5.44465,5.44346,5.44346,7000000.0
2007-04-27 15:40:00,5.44412,5.4452,5.44381,5.4452,10000000.0
2007-04-27 15:41:00,5.44569,5.44569,5.44359,5.44429,9000000.0
2007-04-27 15:42:00,5.44311,5.44499,5.44311,5.44448,13000000.0
2007-04-27 15:43:00,5.44368,5.44434,5.44274,5.44409,16000000.0
2007-04-27 15:44:00,5.44483,5.44487,5.44308,5.44373,14000000.0
2007-04-27 15:45:00,5.44573,5.44599,5.44425,5.4456,15000000.0
2007-04-27 15:46:00,5.44386,5.44553,5.44344,5.44501,13000000.0
2007-04-27 15:47:00,5.44408,5.44649,5.44389,5.44541,9000000.0
2007-04-27 15:48:00,5.44539,5.44673,5.44427,5.44581,21000000.0
2007-04-27 15:49:00,5.44554,5.44562,5.44368,5.44471,23000000.0
2007-04-27 15:50:00,5.44496,5.44533,5.44382,5.44447,12000000.0
2007-04-27 15:51:00,5.44492,5.4454,5.44419,5.44428,19000000.0
2007-04-27 15:52:00,5.4451,5.44531,5.4442,5.44463,15000000.0
2007-04-27 15:53:00,5.44431,5.44544,5.44336,5.44458,14000000.0
2007-04-27 15:54:00,5.44563,5.44563,5.44352,5.44369,15000000.0
2007-04-27 15:55:00,5.44446,5.44519,5.44361,5.44491,12000000.0
2007-04-27 15:56:00,5.44418,5.44539,5.44358,5.44471,18000000.0
2007-04-27 15:57:00,5.44283,5.44512,5.44278,5.44448,10000000.0
2007-04-27 15:58:00,5.44522,5.44522,5.44339,5.44339,22000000.0
2007-04-27 15:59:00,5.44492,5.44492,5.44274,5.44352,12000000.0
2007-04-27 16:00:00,5.44491,5.44633,5.44348,5.44555,12000000.0
2007-04-27 16:01:00,5.44585,5.44922,5.44574,5.4474,12000000.0
2007-04-27 16:02:00,5.44957,5.44961,5.4467,5.44804,13000000.0
2007-04-27 16:03:00,5.44705,5.44944,5.44607,5.44925,13000000.0
2007-04-27 16:04:00,5.44746,5.44858,5.44683,5.44702,11000000.0
2007-04-27 16:05:00,5.44693,5.44746,5.44579,5.44648,9000000.0
2007-04-27 16:06:00,5.44658,5.44812,5.44593,5.44603,14000000.0
2007-04-27 16:07:00,5.44761,5.44851,5.4462,5.44797,15000000.0
2007-04-27 16:08:00,5.44755,5.44806,5.44561,5.44707,15000000.0
2007-04-27 16:09:00,5.44658,5.44728,5.44533,5.44669,17000000.0
2007-04-27 16:10:00,5.44694,5.4477,5.44547,5.44702,14000000.0
2007-04-27 16:11:00,5.44686,5.44783,5.4466,5.44783,9000000.0
2007-04-27 16:12:00,5.44738,5.44803,5.44614,5.44626,15000000.0
2007-04-27 16:13:00,5.44653,5.44699,5.44493,5.44493,14000000.0
2007-04-27 16:14:00,5.44612,5.44748,5.44546,5.44629,12000000.0
2007-04-27 16:15:00,5.44677,5.44748,5.44535,5.4463,14000000.0
2007-04-27 16:16:00,5.44679,5.44758,5.44568,5.44664,13000000.0
2007-04-27 16:17:00,5.44687,5.4473,5.4452,5.4473,18000000.0
2007-04-27 16:18:00,5.44603,5.44738,5.44603,5.44636,13000000.0
2007-04-27 16:19:00,5.44672,5.44736,5.44664,5.44708,8000000.0
2007-04-27 16:20:00,5.44628,5.44772,5.44604,5.44604,13000000.0
2007-04-27 16:21:00,5.44762,5.44762,5.4462,5.44676,12000000.0
2007-04-27 16:22:00,5.44687,5.44774,5.44637,5.44698,11000000.0
2007-04-27 16:23:00,5.44628,5.44795,5.44628,5.44711,14000000.0
2007-04-27 16:24:00,5.44737,5.44795,5.44649,5.44649,15000000.0
2007-04-27 16:25:00,5.44753,5.44847,5.44699,5.4484,11000000.0
2007-04-27 16:26:00,5.44667,5.44858,5.44662,5.44662,8000000.0
2007-04-27 16:27:00,5.44829,5.44829,5.44671,5.44756,10000000.0
2007-04-27 16:28:00,5.44756,5.44801,5.44426,5.44801,15000000.0
2007-04-27 16:29:00,5.44748,5.44771,5.44671,5.44716,7000000.0
2007-04-27 16:30:00,5.44854,5.44968,5.44704,5.44968,16000000.0
2007-04-27 16:31:00,5.4491,5.4491,5.44626,5.44785,14000000.0
2007-04-27 16:32:00,5.44753,5.44753,5.44585,5.44585,7000000.0
2007-04-27 16:33:00,5.44625,5.44629,5.44493,5.44573,8000000.0
2007-04-27 16:34:00,5.4464,5.44654,5.44525,5.44637,8000000.0
2007-04-27 16:35:00,5.44707,5.44715,5.4455,5.44633,9000000.0
2007-04-27 16:36:00,5.44518,5.44604,5.44461,5.44604,13000000.0
2007-04-27 16:37:00,5.44605,5.44605,5.44445,5.44447,18000000.0
2007-04-27 16:38:00,5.44582,5.44582,5.44443,5.44573,18000000.0
2007-04-27 16:39:00,5.44513,5.44595,5.44359,5.44578,20000000.0
2007-04-27 16:40:00,5.44497,5.44568,5.44412,5.4449,13000000.0
2007-04-27 16:41:00,5.4448,5.44568,5.44413,5.44426,20000000.0
2007-04-27 16:42:00,5.44556,5.44598,5.44404,5.44438,18000000.0
2007-04-27 16:43:00,5.44509,5.44589,5.44377,5.44589,15000000.0
2007-04-27 16:44:00,5.44484,5.44616,5.44445,5.44543,20000000.0
2007-04-27 16:45:00,5.44594,5.4466,5.44447,5.44541,13000000.0
2007-04-27 16:46:00,5.44638,5.4469,5.4449,5.44491,15000000.0
2007-04-27 16:47:00,5.44632,5.44658,5.44489,5.44511,8000000.0
2007-04-27 16:48:00,5.4454,5.44604,5.44459,5.44544,11000000.0
2007-04-27 16:49:00,5.44567,5.44613,5.4445,5.44464,12000000.0
2007-04-27 16:50:00,5.44684,5.44684,5.44504,5.44504,15000000.0
2007-04-27 16:51:00,5.4445,5.44634,5.44426,5.445,18000000.0
2007-04-27 16:52:00,5.44637,5.44637,5.44502,5.44622,14000000.0
2007-04-27 16:53:00,5.44584,5.44596,5.44498,5.44568,8000000.0
2007-04-27 16:54:00,5.44639,5.44639,5.44522,5.44556,11000000.0
2007-04-27 16:55:00,5.44648,5.44708,5.44494,5.44686,12000000.0
2007-04-27 16:56:00,5.44731,5.44781,5.4465,5.447,10000000.0
2007-04-27 16:57:00,5.44737,5.44796,5.44633,5.44707,8000000.0
2007-04-27 16:58:00,5.44699,5.44779,5.44638,5.44725,9000000.0
2007-04-27 16:59:00,5.44696,5.44952,5.44693,5.44873,13000000.0
2007-04-27 17:00:00,5.44997,5.44997,5.44801,5.4494,11000000.0
2007-04-27 17:01:00,5.44962,5.44996,5.44851,5.4494,12000000.0
2007-04-27 17:02:00,5.44852,5.44926,5.44827,5.44837,10000000.0
2007-04-27 17:03:00,5.44908,5.45062,5.44846,5.44922,16000000.0
2007-04-27 17:04:00,5.44987,5.45591,5.44987,5.45591,13000000.0
2007-04-27 17:05:00,5.45688,5.46256,5.45423,5.46143,16000000.0
2007-04-27 17:06:00,5.4594,5.46306,5.4594,5.46036,12000000.0
2007-04-27 17:07:00,5.45903,5.46091,5.45858,5.45942,8000000.0
2007-04-27 17:08:00,5.45912,5.45967,5.4568,5.4586,21000000.0
2007-04-27 17:09:00,5.45889,5.45925,5.45741,5.45834,16000000.0
2007-04-27 17:10:00,5.45928,5.4604,5.45773,5.4604,11000000.0
2007-04-27 17:11:00,5.45955,5.46291,5.45948,5.46291,11000000.0
2007-04-27 17:12:00,5.46211,5.46494,5.46149,5.46268,9000000.0
2007-04-27 17:13:00,5.46342,5.4652,5.46253,5.46278,9000000.0
2007-04-27 17:14:00,5.4611,5.46366,5.46063,5.46354,17000000.0
2007-04-27 17:15:00,5.46263,5.46668,5.46263,5.46485,11000000.0
2007-04-27 17:16:00,5.46693,5.46964,5.46486,5.46964,15000000.0
2007-04-27 17:17:00,5.47138,5.47199,5.46777,5.47105,13000000.0
2007-04-27 17:18:00,5.46938,5.47079,5.46798,5.46892,15000000.0
2007-04-27 17:19:00,5.46855,5.46891,5.46548,5.46868,17000000.0
2007-04-27 17:20:00,5.46688,5.46844,5.46545,5.46653,12000000.0
2007-04-27 17:21:00,5.46566,5.46653,5.46505,5.46623,7000000.0
2007-04-27 17:22:00,5.46497,5.46706,5.46454,5.46594,14000000.0
2007-04-27 17:23:00,5.46648,5.46692,5.46418,5.46521,13000000.0
2007-04-27 17:24:00,5.46615,5.46617,5.4645,5.46541,9000000.0
2007-04-27 17:25:00,5.4656,5.46584,5.46468,5.46502,11000000.0
2007-04-27 17:26:00,5.46502,5.46574,5.4641,5.46456,16000000.0
2007-04-27 17:27:00,5.46519,5.46611,5.46445,5.46588,9000000.0
2007-04-27 17:28:00,5.46638,5.46676,5.46478,5.46624,15000000.0
2007-04-27 17:29:00,5.46693,5.46797,5.46586,5.46648,11000000.0
2007-04-27 17:30:00,5.46895,5.47019,5.46775,5.46943,19000000.0
2007-04-27 17:31:00,5.47002,5.47035,5.46816,5.46816,11000000.0
2007-04-27 17:32:00,5.46825,5.46825,5.46634,5.46721,9000000.0
2007-04-27 17:33:00,5.46753,5.46832,5.46692,5.46832,10000000.0
2007-04-27 17:34:00,5.46694,5.46747,5.46496,5.46617,14000000.0
2007-04-27 17:35:00,5.46503,5.46653,5.46351,5.46536,13000000.0
2007-04-27 17:36:00,5.46361,5.4641,5.46112,5.46199,11000000.0
2007-04-27 17:37:00,5.46154,5.46322,5.45956,5.46082,15000000.0
2007-04-27 17:38:00,5.46278,5.46351,5.4622,5.46351,17000000.0
2007-04-27 17:39:00,5.46287,5.46376,5.4625,5.46338,8000000.0
2007-04-27 17:40:00,5.4632,5.46508,5.46282,5.46498,12000000.0
2007-04-27 17:41:00,5.46432,5.46504,5.46348,5.46348,21000000.0
2007-04-27 17:42:00,5.46424,5.46424,5.46194,5.46194,13000000.0
2007-04-27 17:43:00,5.464,5.46416,5.46276,5.46278,11000000.0
2007-04-27 17:44:00,5.46309,5.46442,5.46241,5.46241,19000000.0
2007-04-27 17:45:00,5.46317,5.46376,5.46269,5.46287,10000000.0
2007-04-27 17:46:00,5.46403,5.46403,5.46203,5.46203,13000000.0
2007-04-27 17:47:00,5.46253,5.46317,5.46196,5.46269,9000000.0
2007-04-27 17:48:00,5.46271,5.46354,5.46172,5.46219,14000000.0
2007-04-27 17:49:00,5.46267,5.46408,5.46203,5.46408,14000000.0
2007-04-27 17:50:00,5.4631,5.46333,5.46154,5.46228,17000000.0
2007-04-27 17:51:00,5.46265,5.46307,5.46162,5.46256,13000000.0
2007-04-27 17:52:00,5.46178,5.46337,5.4616,5.46161,24000000.0
2007-04-27 17:53:00,5.46204,5.46291,5.46103,5.46248,16000000.0
2007-04-27 17:54:00,5.46317,5.46317,5.46155,5.46204,16000000.0
2007-04-27 17:55:00,5.46286,5.46356,5.46186,5.46197,13000000.0
2007-04-27 17:56:00,5.4621,5.46301,5.46161,5.46239,15000000.0
2007-04-27 17:57:00,5.46197,5.46298,5.46166,5.46259,10000000.0
2007-04-27 17:58:00,5.46118,5.46269,5.46118,5.46269,15000000.0
2007-04-27 17:59:00,5.46282,5.46282,5.46145,5.46264,13000000.0
2007-04-27 18:00:00,5.46145,5.46264,5.46079,5.46228,7000000.0
2007-04-27 18:01:00,5.46116,5.46232,5.46109,5.46209,18000000.0
2007-04-27 18:02:00,5.46306,5.46316,5.46163,5.46219,17000000.0
2007-04-27 18:03:00,5.4633,5.4633,5.46105,5.46246,16000000.0
2007-04-27 18:04:00,5.46159,5.46159,5.45994,5.46074,14000000.0
2007-04-27 18:05:00,5.46133,5.46133,5.46001,5.46096,13000000.0
2007-04-27 18:06:00,5.46116,5.46268,5.46046,5.46092,18000000.0
2007-04-27 18:07:00,5.46128,5.46248,5.46118,5.46144,12000000.0
2007-04-27 18:08:00,5.46175,5.46237,5.46008,5.46237,18000000.0
2007-04-27 18:09:00,5.46147,5.46236,5.4599,5.46083,12000000.0
2007-04-27 18:10:00,5.45995,5.46151,5.45933,5.46151,13000000.0
2007-04-27 18:11:00,5.46001,5.46049,5.45918,5.45983,10000000.0
2007-04-27 18:12:00,5.45943,5.46032,5.45831,5.45847,11000000.0
2007-04-27 18:13:00,5.45827,5.45984,5.45821,5.45882,14000000.0
2007-04-27 18:14:00,5.45916,5.45933,5.45773,5.45805,10000000.0
2007-04-27 18:15:00,5.45837,5.45946,5.45819,5.4587,10000000.0
2007-04-27 18:16:00,5.45861,5.45861,5.45758,5.45838,9000000.0
2007-04-27 18:17:00,5.45905,5.45905,5.45778,5.45862,18000000.0
2007-04-27 18:18:00,5.45871,5.4589,5.45723,5.45723,14000000.0
2007-04-27 18:19:00,5.45798,5.4587,5.45746,5.45838,10000000.0
2007-04-27 18:20:00,5.45839,5.45953,5.45768,5.45881,15000000.0
2007-04-27 18:21:00,5.45844,5.45906,5.45792,5.45855,18000000.0
2007-04-27 18:22:00,5.4587,5.45877,5.45673,5.45819,14000000.0
2007-04-27 18:23:00,5.45824,5.45845,5.45762,5.45799,7000000.0
2007-04-27 18:24:00,5.45908,5.4597,5.45828,5.4589,9000000.0
2007-04-27 18:25:00,5.45952,5.46114,5.45923,5.46056,13000000.0
2007-04-27 18:26:00,5.4593,5.46059,5.45882,5.46017,16000000.0
2007-04-27 18:27:00,5.45947,5.4607,5.45942,5.4595,14000000.0
2007-04-27 18:28:00,5.45981,5.46056,5.45883,5.45976,13000000.0
2007-04-27 18:29:00,5.45978,5.46064,5.45945,5.46015,11000000.0
2007-04-27 18:30:00,5.46145,5.46145,5.4597,5.46084,16000000.0
2007-04-27 18:31:00,5.46104,5.46167,5.46052,5.46096,12000000.0
2007-04-27 18:32:00,5.46118,5.46192,5.46075,5.46165,11000000.0
2007-04-27 18:33:00,5.4617,5.46299,5.46115,5.46295,13000000.0
2007-04-27 18:34:00,5.46212,5.46302,5.46067,5.46173,13000000.0
2007-04-27 18:35:00,5.46157,5.46258,5.46102,5.46151,18000000.0
2007-04-27 18:36:00,5.46184,5.46247,5.46092,5.46157,18000000.0
2007-04-27 18:37:00,5.46176,5.46251,5.46092,5.4623,18000000.0
2007-04-27 18:38:00,5.46276,5.46276,5.46057,5.46057,11000000.0
2007-04-27 18:39:00,5.46194,5.46221,5.46069,5.46164,11000000.0
2007-04-27 18:40:00,5.46167,5.46234,5.46123,5.46209,14000000.0
2007-04-27 18:41:00,5.46234,5.4631,5.46102,5.4614,16000000.0
2007-04-27 18:42:00,5.46222,5.46293,5.46159,5.46251,14000000.0
2007-04-27 18:43:00,5.4622,5.46331,5.46189,5.46225,10000000.0
2007-04-27 18:44:00,5.46118,5.46378,5.46118,5.46322,13000000.0
2007-04-27 18:45:00,5.46385,5.46419,5.46229,5.46342,13000000.0
2007-04-27 18:46:00,5.46276,5.46478,5.46276,5.46439,12000000.0
2007-04-27 18:47:00,5.46352,5.4649,5.46339,5.4649,14000000.0
2007-04-27 18:48:00,5.46436,5.46455,5.46311,5.4643,15000000.0
2007-04-27 18:49:00,5.46314,5.46487,5.46314,5.46358,12000000.0
2007-04-27 18:50:00,5.46474,5.46541,5.46407,5.46541,9000000.0
2007-04-27 18:51:00,5.46505,5.46517,5.464,5.46401,17000000.0
2007-04-27 18:52:00,5.46483,5.46484,5.46388,5.46418,9000000.0
2007-04-27 18:53:00,5.46376,5.46564,5.46359,5.46426,14000000.0
2007-04-27 18:54:00,5.46519,5.46549,5.46386,5.46458,14000000.0
2007-04-27 18:55:00,5.46414,5.46589,5.46414,5.46504,10000000.0
2007-04-27 18:56:00,5.46463,5.46571,5.46397,5.46477,16000000.0
2007-04-27 18:57:00,5.46493,5.46573,5.46424,5.46502,17000000.0
2007-04-27 18:58:00,5.46463,5.46587,5.46454,5.46454,14000000.0
2007-04-27 18:59:00,5.46432,5.46531,5.46342,5.46342,14000000.0
2007-04-27 19:00:00,5.46467,5.46579,5.46405,5.4649,15000000.0
2007-04-27 19:01:00,5.46484,5.46546,5.46382,5.46493,15000000.0
2007-04-27 19:02:00,5.46509,5.46585,5.46415,5.46585,14000000.0
2007-04-27 19:03:00,5.466,5.466,5.46433,5.46449,14000000.0
2007-04-27 19:04:00,5.46454,5.46564,5.46427,5.46451,12000000.0
2007-04-27 19:05:00,5.46547,5.46568,5.46409,5.46499,15000000.0
2007-04-27 19:06:00,5.46515,5.46557,5.46346,5.46438,16000000.0
2007-04-27 19:07:00,5.46388,5.46489,5.46272,5.46362,20000000.0
2007-04-27 19:08:00,5.46332,5.46353,5.4626,5.4626,8000000.0
2007-04-27 19:09:00,5.46214,5.46356,5.46191,5.46236,17000000.0
2007-04-27 19:10:00,5.46189,5.46259,5.46174,5.46244,9000000.0
2007-04-27 19:11:00,5.46188,5.46325,5.46131,5.46131,16000000.0
2007-04-27 19:12:00,5.4622,5.46356,5.46191,5.46356,13000000.0
2007-04-27 19:13:00,5.46304,5.46333,5.46216,5.46243,10000000.0
2007-04-27 19:14:00,5.46302,5.46347,5.46194,5.46336,20000000.0
2007-04-27 19:15:00,5.46254,5.46286,5.46185,5.4624,12000000.0
2007-04-27 19:16:00,5.46333,5.46333,5.46167,5.46184,8000000.0
2007-04-27 19:17:00,5.46217,5.46288,5.46089,5.46163,18000000.0
2007-04-27 19:18:00,5.46162,5.46283,5.46137,5.46283,11000000.0
2007-04-27 19:19:00,5.46121,5.46183,5.46044,5.46044,12000000.0
2007-04-27 19:20:00,5.46173,5.46173,5.4606,5.46114,14000000.0
2007-04-27 19:21:00,5.46106,5.46183,5.46079,5.46113,13000000.0
2007-04-27 19:22:00,5.46147,5.46237,5.46076,5.46122,12000000.0
2007-04-27 19:23:00,5.46102,5.46207,5.46048,5.46099,14000000.0
2007-04-27 19:24:00,5.46166,5.46223,5.46047,5.46166,19000000.0
2007-04-27 19:25:00,5.4602,5.46183,5.46017,5.46017,8000000.0
2007-04-27 19:26:00,5.46125,5.46143,5.4601,5.46063,7000000.0
2007-04-27 19:27:00,5.46129,5.46153,5.45984,5.46126,20000000.0
2007-04-27 19:28:00,5.46122,5.46141,5.4604,5.46051,17000000.0
2007-04-27 19:29:00,5.46027,5.46161,5.45993,5.45995,10000000.0
2007-04-27 19:30:00,5.46037,5.46091,5.45955,5.46043,15000000.0
2007-04-27 19:31:00,5.45982,5.46075,5.45959,5.46018,11000000.0
2007-04-27 19:32:00,5.46004,5.46136,5.45957,5.46136,9000000.0
2007-04-27 19:33:00,5.4606,5.4615,5.46002,5.46002,14000000.0
2007-04-27 19:34:00,5.46216,5.46216,5.46003,5.46026,17000000.0
2007-04-27 19:35:00,5.45981,5.46008,5.45965,5.4599,8000000.0
2007-04-27 19:36:00,5.4609,5.4609,5.46007,5.4603,15000000.0
2007-04-27 19:37:00,5.45958,5.46176,5.45958,5.46089,8000000.0
2007-04-27 19:38:00,5.46068,5.4617,5.46022,5.46106,15000000.0
2007-04-27 19:39:00,5.46027,5.46135,5.45956,5.45956,17000000.0
2007-04-27 19:40:00,5.45871,5.46052,5.45871,5.45959,16000000.0
2007-04-27 19:41:00,5.45876,5.45994,5.45822,5.45861,11000000.0
2007-04-27 19:42:00,5.45891,5.4595,5.45802,5.45868,15000000.0
2007-04-27 19:43:00,5.459,5.45933,5.45822,5.45879,14000000.0
2007-04-27 19:44:00,5.45899,5.45932,5.4583,5.4592,14000000.0
2007-04-27 19:45:00,5.45907,5.45977,5.45785,5.45977,15000000.0
2007-04-27 19:46:00,5.45847,5.459,5.45812,5.45831,15000000.0
2007-04-27 19:47:00,5.45778,5.4593,5.45778,5.45841,16000000.0
2007-04-27 19:48:00,5.45923,5.46012,5.45827,5.45829,16000000.0
2007-04-27 19:49:00,5.45845,5.45865,5.45845,5.45845,8000000.0
2007-04-27 19:50:00,5.45928,5.4599,5.4581,5.4586,9000000.0
2007-04-27 19:51:00,5.45867,5.45901,5.45772,5.45826,19000000.0
2007-04-27 19:52:00,5.45836,5.45864,5.45784,5.45791,11000000.0
2007-04-27 19:53:00,5.45838,5.45845,5.45733,5.45807,14000000.0
2007-04-27 19:54:00,5.45782,5.45934,5.45761,5.45773,18000000.0
2007-04-27 19:55:00,5.45811,5.45928,5.45808,5.45857,13000000.0
2007-04-27 19:56:00,5.45787,5.45875,5.45787,5.45825,10000000.0
2007-04-27 19:57:00,5.45919,5.45972,5.45825,5.45889,16000000.0
2007-04-27 19:58:00,5.45852,5.45948,5.458,5.458,15000000.0
2007-04-27 19:59:00,5.45819,5.45952,5.45804,5.45853,14000000.0
2007-04-27 20:00:00,5.45965,5.45967,5.45815,5.45967,11000000.0
2007-04-27 20:01:00,5.45843,5.45939,5.45793,5.45895,24000000.0
2007-04-27 20:02:00,5.45898,5.45898,5.45769,5.45787,11000000.0
2007-04-27 20:03:00,5.4573,5.45878,5.4573,5.45878,11000000.0
2007-04-27 20:04:00,5.45797,5.45853,5.45715,5.45732,10000000.0
2007-04-27 20:05:00,5.45774,5.45823,5.45682,5.45823,17000000.0
2007-04-27 20:06:00,5.45751,5.4582,5.45683,5.45748,10000000.0
2007-04-27 20:07:00,5.45774,5.45868,5.45701,5.45788,14000000.0
2007-04-27 20:08:00,5.45773,5.45895,5.45773,5.45816,13000000.0
2007-04-27 20:09:00,5.45742,5.45884,5.45742,5.45865,11000000.0
2007-04-27 20:10:00,5.45842,5.45885,5.45788,5.45831,11000000.0
2007-04-27 20:11:00,5.45775,5.45978,5.45775,5.45978,9000000.0
2007-04-27 20:12:00,5.45955,5.4596,5.45789,5.4596,16000000.0
2007-04-27 20:13:00,5.45846,5.45891,5.45743,5.45815,11000000.0
2007-04-27 20:14:00,5.4581,5.45885,5.45729,5.4586,19000000.0
2007-04-27 20:15:00,5.4585,5.45865,5.45696,5.45696,13000000.0
2007-04-27 20:16:00,5.45863,5.45863,5.45684,5.45706,15000000.0
2007-04-27 20:17:00,5.45759,5.45787,5.45572,5.45572,8000000.0
2007-04-27 20:18:00,5.45754,5.45757,5.45637,5.45657,14000000.0
2007-04-27 20:19:00,5.45582,5.45776,5.45582,5.4569,14000000.0
2007-04-27 20:20:00,5.45797,5.45833,5.4563,5.45822,12000000.0
2007-04-27 20:21:00,5.45766,5.45795,5.45715,5.45736,9000000.0
2007-04-27 20:22:00,5.45827,5.45859,5.45692,5.45763,17000000.0
2007-04-27 20:23:00,5.45697,5.45879,5.45697,5.45732,11000000.0
2007-04-27 20:24:00,5.4585,5.45903,5.45753,5.4587,16000000.0
2007-04-27 20:25:00,5.45848,5.45879,5.45713,5.45713,11000000.0
2007-04-27 20:26:00,5.45818,5.45909,5.45754,5.45909,8000000.0
2007-04-27 20:27:00,5.45876,5.45942,5.4577,5.4587,13000000.0
2007-04-27 20:28:00,5.45828,5.45917,5.45798,5.45881,15000000.0
2007-04-27 20:29:00,5.45807,5.4589,5.45757,5.45791,16000000.0
2007-04-27 20:30:00,5.45885,5.45898,5.45702,5.45752,8000000.0
2007-04-27 20:31:00,5.45721,5.4586,5.45721,5.45843,18000000.0
2007-04-27 20:32:00,5.45809,5.45863,5.45754,5.45847,7000000.0
2007-04-27 20:33:00,5.45872,5.45872,5.45695,5.45743,13000000.0
2007-04-27 20:34:00,5.45785,5.45828,5.4567,5.4572,13000000.0
2007-04-27 20:35:00,5.45752,5.45759,5.45678,5.45703,9000000.0
2007-04-27 20:36:00,5.45777,5.45786,5.45626,5.45729,17000000.0
2007-04-27 20:37:00,5.45749,5.45783,5.45674,5.45713,14000000.0
2007-04-27 20:38:00,5.45796,5.45806,5.45658,5.45734,16000000.0
2007-04-27 20:39:00,5.45756,5.45772,5.45622,5.45772,14000000.0
2007-04-27 20:40:00,5.4574,5.45772,5.45595,5.45656,17000000.0
2007-04-27 20:41:00,5.45626,5.45706,5.45589,5.45664,16000000.0
2007-04-27 20:42:00,5.45679,5.45679,5.4544,5.45544,22000000.0
2007-04-27 20:43:00,5.45528,5.4562,5.45405,5.45542,18000000.0
2007-04-27 20:44:00,5.45508,5.45548,5.45447,5.45515,16000000.0
2007-04-27 20:45:00,5.45523,5.45631,5.45459,5.4563,8000000.0
2007-04-27 20:46:00,5.45442,5.45586,5.45418,5.45535,19000000.0
2007-04-27 20:47:00,5.45516,5.45566,5.45475,5.45504,12000000.0
2007-04-27 20:48:00,5.45464,5.45577,5.45432,5.45577,9000000.0
2007-04-27 20:49:00,5.45575,5.45636,5.45483,5.45636,19000000.0
2007-04-27 20:50:00,5.45432,5.45645,5.45432,5.45595,15000000.0
2007-04-27 20:51:00,5.45491,5.45585,5.45491,5.45582,9000000.0
2007-04-27 20:52:00,5.45489,5.45595,5.45436,5.45595,11000000.0
2007-04-27 20:53:00,5.45567,5.45567,5.4543,5.45504,15000000.0
2007-04-27 20:54:00,5.45412,5.45596,5.45387,5.45596,12000000.0
2007-04-27 20:55:00,5.45537,5.45537,5.45335,5.45479,18000000.0
2007-04-27 20:56:00,5.45479,5.45544,5.45375,5.45464,12000000.0
2007-04-27 20:57:00,5.45571,5.4559,5.45396,5.45441,13000000.0
2007-04-27 20:58:00,5.45472,5.45574,5.45391,5.45517,11000000.0
2007-04-27 20:59:00,5.45408,5.45527,5.45391,5.45446,11000000.0
2007-04-27 21:00:00,5.45549,5.45549,5.45342,5.45534,17000000.0
2007-04-27 21:01:00,5.45564,5.45589,5.45462,5.45532,10000000.0
2007-04-27 21:02:00,5.45402,5.45566,5.45401,5.45495,8000000.0
2007-04-27 21:03:00,5.4539,5.45544,5.4539,5.4546,19000000.0
2007-04-27 21:04:00,5.45591,5.45591,5.45407,5.45512,18000000.0
2007-04-27 21:05:00,5.45494,5.45593,5.45395,5.45412,14000000.0
2007-04-27 21:06:00,5.4555,5.4555,5.454,5.45472,12000000.0
2007-04-27 21:07:00,5.45523,5.45523,5.45373,5.45454,10000000.0
2007-04-27 21:08:00,5.45438,5.45466,5.45346,5.45346,14000000.0
2007-04-27 21:09:00,5.4541,5.4555,5.45342,5.45342,16000000.0
2007-04-27 21:10:00,5.45352,5.4554,5.45352,5.45479,15000000.0
2007-04-27 21:11:00,5.45463,5.45501,5.45348,5.45348,13000000.0
2007-04-27 21:12:00,5.45394,5.45422,5.45257,5.45306,10000000.0
2007-04-27 21:13:00,5.45274,5.45379,5.45243,5.45285,14000000.0
2007-04-27 21:14:00,5.45229,5.45428,5.45229,5.4539,10000000.0
2007-04-27 21:15:00,5.45375,5.45443,5.45273,5.45313,15000000.0
2007-04-27 21:16:00,5.45303,5.45439,5.45259,5.45339,11000000.0
2007-04-27 21:17:00,5.45412,5.45484,5.45306,5.45484,13000000.0
2007-04-27 21:18:00,5.45348,5.45457,5.45303,5.45429,17000000.0
2007-04-27 21:19:00,5.4534,5.45541,5.4534,5.45419,12000000.0
2007-04-27 21:20:00,5.45497,5.45561,5.45398,5.45492,14000000.0
2007-04-27 21:21:00,5.45404,5.45487,5.45404,5.45432,11000000.0
2007-04-27 21:22:00,5.45416,5.45476,5.45377,5.45433,9000000.0
2007-04-27 21:23:00,5.45388,5.4545,5.45339,5.45363,7000000.0
2007-04-27 21:24:00,5.45372,5.45431,5.45363,5.4543,11000000.0
2007-04-27 21:25:00,5.4535,5.45408,5.45312,5.45338,7000000.0
2007-04-27 21:26:00,5.45369,5.45483,5.45331,5.45373,13000000.0
2007-04-27 21:27:00,5.45374,5.45456,5.45339,5.45456,11000000.0
2007-04-27 21:28:00,5.4534,5.45437,5.45315,5.45429,15000000.0
2007-04-27 21:29:00,5.45425,5.45427,5.45254,5.45344,12000000.0
2007-04-27 21:30:00,5.45354,5.45501,5.45327,5.45433,10000000.0
2007-04-27 21:31:00,5.45377,5.45505,5.45369,5.45414,10000000.0
2007-04-27 21:32:00,5.45324,5.4556,5.45324,5.45466,12000000.0
2007-04-27 21:33:00,5.45354,5.455,5.45321,5.45326,19000000.0
2007-04-27 21:34:00,5.45462,5.4548,5.45317,5.45368,8000000.0
2007-04-27 21:35:00,5.45521,5.45533,5.45326,5.45339,20000000.0
2007-04-27 21:36:00,5.45431,5.45477,5.45279,5.45388,19000000.0
2007-04-27 21:37:00,5.45353,5.45416,5.45255,5.45273,19000000.0
2007-04-27 21:38:00,5.4533,5.45435,5.45323,5.45403,13000000.0
2007-04-27 21:39:00,5.45401,5.45401,5.45306,5.45306,17000000.0
2007-04-27 21:40:00,5.45271,5.45367,5.45237,5.45308,7000000.0
2007-04-27 21:41:00,5.45342,5.45433,5.45264,5.45305,11000000.0
2007-04-27 21:42:00,5.45345,5.45418,5.45295,5.45315,18000000.0
2007-04-27 21:43:00,5.45322,5.45398,5.45271,5.45297,13000000.0
2007-04-27 21:44:00,5.45262,5.45422,5.45262,5.45322,16000000.0
2007-04-27 21:45:00,5.45187,5.45352,5.45187,5.45287,11000000.0
2007-04-27 21:46:00,5.45195,5.45383,5.4517,5.45246,13000000.0
2007-04-27 21:47:00,5.45307,5.45307,5.45139,5.45226,13000000.0
2007-04-27 21:48:00,5.45208,5.4537,5.45135,5.45266,17000000.0
2007-04-27 21:49:00,5.45369,5.4539,5.45219,5.45234,8000000.0
2007-04-27 21:50:00,5.45225,5.45225,5.45205,5.45205,11000000.0
2007-04-27 21:51:00,5.45316,5.45427,5.45258,5.45357,13000000.0
2007-04-27 21:52:00,5.45063,5.45243,5.45059,5.45166,13000000.0
2007-04-27 21:53:00,5.45251,5.45262,5.451,5.45116,14000000.0
2007-04-27 21:54:00,5.45304,5.45304,5.45077,5.45181,11000000.0
2007-04-27 21:55:00,5.45274,5.45274,5.45037,5.45071,17000000.0
2007-04-27 21:56:00,5.45167,5.45185,5.45047,5.45148,12000000.0
2007-04-27 21:57:00,5.45032,5.45206,5.45032,5.45118,16000000.0
2007-04-27 21:58:00,5.45095,5.45136,5.45048,5.45048,9000000.0
2007-04-27 21:59:00,5.45181,5.45181,5.45041,5.45119,18000000.0
2007-04-27 22:00:00,5.4518,5.4518,5.44991,5.45071,13000000.0
2007-04-27 22:01:00,5.45078,5.45112,5.45021,5.45063,11000000.0
2007-04-27 22:02:00,5.45091,5.45158,5.44955,5.45009,17000000.0
2007-04-27 22:03:00,5.44958,5.45113,5.44861,5.44981,23000000.0
2007-04-27 22:04:00,5.45083,5.45152,5.45019,5.45051,15000000.0
2007-04-27 22:05:00,5.45092,5.45092,5.44931,5.44931,14000000.0
2007-04-27 22:06:00,5.44933,5.45184,5.44933,5.45073,15000000.0
2007-04-27 22:07:00,5.45174,5.45191,5.45033,5.45068,9000000.0
2007-04-27 22:08:00,5.45081,5.45086,5.45029,5.45047,18000000.0
2007-04-27 22:09:00,5.45136,5.45136,5.45017,5.4507,11000000.0
2007-04-27 22:10:00,5.45087,5.45133,5.44966,5.44966,7000000.0
2007-04-27 22:11:00,5.4513,5.45142,5.44971,5.44971,8000000.0
2007-04-27 22:12:00,5.44905,5.4514,5.44905,5.4514,16000000.0
2007-04-27 22:13:00,5.45104,5.45123,5.44976,5.45054,24000000.0
2007-04-27 22:14:00,5.45092,5.45092,5.44952,5.45092,9000000.0
2007-04-27 22:15:00,5.45033,5.45088,5.44982,5.4506,10000000.0
2007-04-27 22:16:00,5.45113,5.45113,5.44918,5.45106,13000000.0
2007-04-27 22:17:00,5.45091,5.45094,5.44929,5.44988,20000000.0
2007-04-27 22:18:00,5.44979,5.45077,5.44979,5.45077,11000000.0
2007-04-27 22:19:00,5.45028,5.45132,5.44987,5.45071,15000000.0
2007-04-27 22:20:00,5.451,5.45114,5.44927,5.4506,16000000.0
2007-04-27 22:21:00,5.45097,5.45164,5.44975,5.45049,12000000.0
2007-04-27 22:22:00,5.45119,5.45128,5.45029,5.45072,14000000.0
2007-04-27 22:23:00,5.44987,5.45137,5.44974,5.45099,11000000.0
2007-04-27 22:24:00,5.45082,5.45133,5.44975,5.45057,16000000.0
2007-04-27 22:25:00,5.45,5.45151,5.44956,5.44956,14000000.0
2007-04-27 22:26:00,5.44945,5.45003,5.4493,5.4493,10000000.0
2007-04-27 22:27:00,5.45012,5.45037,5.45002,5.45014,14000000.0
2007-04-27 22:28:00,5.44992,5.45068,5.44992,5.4506,12000000.0
2007-04-27 22:29:00,5.45005,5.45025,5.45005,5.45025,13000000.0
2007-04-27 22:30:00,5.45099,5.45099,5.44923,5.44923,8000000.0
2007-04-27 22:31:00,5.45081,5.45125,5.4491,5.4491,11000000.0
2007-04-27 22:32:00,5.45077,5.4512,5.44988,5.44991,20000000.0
2007-04-27 22:33:00,5.44954,5.45059,5.44954,5.45012,11000000.0
2007-04-27 22:34:00,5.44899,5.45027,5.44899,5.45022,10000000.0
2007-04-27 22:35:00,5.44996,5.45086,5.44976,5.45032,13000000.0
2007-04-27 22:36:00,5.4512,5.4512,5.45035,5.45071,9000000.0
2007-04-27 22:37:00,5.44958,5.44958,5.44917,5.44917,13000000.0
2007-04-27 22:38:00,5.451,5.451,5.44973,5.45009,9000000.0
2007-04-27 22:39:00,5.45054,5.45054,5.44915,5.44962,12000000.0
2007-04-27 22:40:00,5.45085,5.4512,5.44958,5.4502,9000000.0
2007-04-27 22:41:00,5.45019,5.45138,5.45019,5.4507,14000000.0
2007-04-27 22:42:00,5.44956,5.45059,5.44956,5.45059,13000000.0
2007-04-27 22:43:00,5.45218,5.45218,5.45025,5.45025,12000000.0
2007-04-27 22:44:00,5.45047,5.45152,5.4497,5.45069,15000000.0
2007-04-27 22:45:00,5.44967,5.45165,5.4495,5.4495,13000000.0
2007-04-27 22:46:00,5.4505,5.45115,5.44965,5.45115,14000000.0
2007-04-27 22:47:00,5.45164,5.45164,5.44978,5.45072,15000000.0
2007-04-27 22:48:00,5.45031,5.45195,5.44989,5.4509,13000000.0
2007-04-27 22:49:00,5.45145,5.45167,5.4502,5.4502,13000000.0
2007-04-27 22:50:00,5.45108,5.45215,5.45,5.45097,15000000.0
2007-04-27 22:51:00,5.45215,5.45215,5.45047,5.45155,14000000.0
2007-04-27 22:52:00,5.45059,5.45141,5.45013,5.45017,9000000.0
2007-04-27 22:53:00,5.45114,5.45167,5.44969,5.44982,15000000.0
2007-04-27 22:54:00,5.45166,5.45166,5.45037,5.45125,17000000.0
2007-04-27 22:55:00,5.45005,5.45207,5.45005,5.45051,16000000.0
2007-04-27 22:56:00,5.45224,5.45224,5.45032,5.45074,13000000.0
2007-04-27 22:57:00,5.45176,5.45212,5.45088,5.45091,8000000.0
2007-04-27 22:58:00,5.45089,5.45101,5.45024,5.4507,8000000.0
2007-04-27 22:59:00,5.45092,5.45124,5.45005,5.4508,19000000.0
2007-04-30 02:00:00,5.461,5.4622,5.46049,5.46149,16000000.0
2007-04-30 02:01:00,5.46155,5.46163,5.46133,5.46148,21000000.0
2007-04-30 02:02:00,5.46204,5.4625,5.46145,5.4625,10000000.0
2007-04-30 02:03:00,5.4615,5.46172,5.46085,5.46099,8000000.0
2007-04-30 02:04:00,5.46095,5.46157,5.46052,5.46086,14000000.0
2007-04-30 02:05:00,5.46105,5.46178,5.46042,5.4612,14000000.0
2007-04-30 02:06:00,5.46092,5.46092,5.45882,5.45944,15000000.0
2007-04-30 02:07:00,5.45988,5.45988,5.45815,5.45935,10000000.0
2007-04-30 02:08:00,5.45742,5.45956,5.45742,5.4589,16000000.0
2007-04-30 02:09:00,5.45865,5.45954,5.45852,5.45904,18000000.0
2007-04-30 02:10:00,5.45901,5.46025,5.45854,5.45989,16000000.0
2007-04-30 02:11:00,5.45965,5.46015,5.4586,5.45883,14000000.0
2007-04-30 02:12:00,5.45835,5.45835,5.45815,5.45815,10000000.0
2007-04-30 02:13:00,5.45816,5.45838,5.45815,5.45835,15000000.0
2007-04-30 02:14:00,5.45829,5.45846,5.45814,5.45818,19000000.0
2007-04-30 02:15:00,5.46039,5.46039,5.45915,5.45929,12000000.0
2007-04-30 02:16:00,5.4591,5.45931,5.45899,5.45913,18000000.0
2007-04-30 02:17:00,5.45982,5.46013,5.45922,5.45958,14000000.0
2007-04-30 02:18:00,5.45931,5.46024,5.45922,5.45981,12000000.0
2007-04-30 02:19:00,5.45855,5.45875,5.45855,5.45868,14000000.0
2007-04-30 02:20:00,5.45925,5.45991,5.4588,5.45937,13000000.0
2007-04-30 02:21:00,5.45939,5.45981,5.45877,5.45949,15000000.0
2007-04-30 02:22:00,5.45848,5.46012,5.45848,5.45884,13000000.0
2007-04-30 02:23:00,5.45982,5.46025,5.45867,5.45901,16000000.0
2007-04-30 02:24:00,5.45965,5.46091,5.45902,5.46006,17000000.0
2007-04-30 02:25:00,5.46022,5.46125,5.46002,5.46122,10000000.0
2007-04-30 02:26:00,5.46069,5.46069,5.45983,5.46046,13000000.0
2007-04-30 02:27:00,5.46006,5.46059,5.45957,5.45957,7000000.0
2007-04-30 02:28:00,5.46126,5.46126,5.45938,5.45938,9000000.0
2007-04-30 02:29:00,5.46069,5.46136,5.45995,5.46094,20000000.0
2007-04-30 02:30:00,5.45969,5.46079,5.45958,5.45969,11000000.0
2007-04-30 02:31:00,5.45979,5.46044,5.45964,5.46014,9000000.0
2007-04-30 02:32:00,5.45977,5.45985,5.45965,5.45978,13000000.0
2007-04-30 02:33:00,5.46109,5.46109,5.45939,5.45939,14000000.0
2007-04-30 02:34:00,5.4598,5.46063,5.4596,5.4596,17000000.0
2007-04-30 02:35:00,5.46046,5.46093,5.45952,5.45971,15000000.0
2007-04-30 02:36:00,5.45972,5.4613,5.45957,5.46022,14000000.0
2007-04-30 02:37:00,5.46014,5.46073,5.45942,5.46,13000000.0
2007-04-30 02:38:00,5.45936,5.46097,5.45936,5.46035,14000000.0
2007-04-30 02:39:00,5.46065,5.4612,5.45974,5.4612,15000000.0
2007-04-30 02:40:00,5.46023,5.46071,5.46022,5.46039,12000000.0
2007-04-30 02:41:00,5.46101,5.4616,5.46023,5.46092,13000000.0
2007-04-30 02:42:00,5.46039,5.46125,5.46028,5.4603,16000000.0
2007-04-30 02:43:00,5.4606,5.46095,5.45994,5.45994,18000000.0
2007-04-30 02:44:00,5.46062,5.46079,5.46017,5.46026,10000000.0
2007-04-30 02:45:00,5.46016,5.46112,5.46,5.46044,14000000.0
2007-04-30 02:46:00,5.46045,5.46059,5.46038,5.46038,18000000.0
2007-04-30 02:47:00,5.46051,5.46065,5.46036,5.46058,17000000.0
2007-04-30 02:48:00,5.46138,5.46178,5.46071,5.46135,7000000.0
2007-04-30 02:49:00,5.46125,5.4619,5.46069,5.46081,13000000.0
2007-04-30 02:50:00,5.46025,5.46141,5.46025,5.46081,14000000.0
2007-04-30 02:51:00,5.46041,5.46136,5.45996,5.46079,15000000.0
2007-04-30 02:52:00,5.46093,5.46093,5.45961,5.4603,15000000.0
2007-04-30 02:53:00,5.46014,5.46153,5.46014,5.46063,9000000.0
2007-04-30 02:54:00,5.45973,5.46178,5.45973,5.46021,13000000.0
2007-04-30 02:55:00,5.46104,5.46117,5.46023,5.46023,11000000.0
2007-04-30 02:56:00,5.46068,5.46194,5.46001,5.46001,18000000.0
2007-04-30 02:57:00,5.46035,5.46035,5.46015,5.46027,13000000.0
2007-04-30 02:58:00,5.46038,5.46038,5.4601,5.46033,9000000.0
2007-04-30 02:59:00,5.46095,5.46229,5.46095,5.46142,14000000.0
2007-04-30 03:00:00,5.46155,5.4621,5.46037,5.46037,11000000.0
2007-04-30 03:01:00,5.46081,5.46184,5.46033,5.46068,11000000.0
2007-04-30 03:02:00,5.46101,5.46151,5.46015,5.46015,11000000.0
2007-04-30 03:03:00,5.46173,5.4621,5.46076,5.46168,23000000.0
2007-04-30 03:04:00,5.46141,5.46141,5.46088,5.46091,11000000.0
2007-04-30 03:05:00,5.4611,5.46154,5.46063,5.46145,17000000.0
2007-04-30 03:06:00,5.4611,5.4611,5.46079,5.46091,9000000.0
2007-04-30 03:07:00,5.46083,5.46138,5.46021,5.46026,15000000.0
2007-04-30 03:08:00,5.45999,5.4609,5.45969,5.4599,12000000.0
2007-04-30 03:09:00,5.4594,5.46057,5.4594,5.46025,15000000.0
2007-04-30 03:10:00,5.46031,5.46031,5.45994,5.46002,19000000.0
2007-04-30 03:11:00,5.4609,5.46113,5.46026,5.46078,15000000.0
2007-04-30 03:12:00,5.46081,5.46112,5.46007,5.46007,18000000.0
2007-04-30 03:13:00,5.46146,5.46156,5.45961,5.46028,18000000.0
2007-04-30 03:14:00,5.4601,5.46075,5.45984,5.46075,10000000.0
2007-04-30 03:15:00,5.45935,5.45955,5.45935,5.45935,7000000.0
2007-04-30 03:16:00,5.45952,5.45962,5.45938,5.45957,8000000.0
2007-04-30 03:17:00,5.4595,5.45951,5.45923,5.45951,10000000.0
2007-04-30 03:18:00,5.46127,5.46127,5.45936,5.46022,15000000.0
2007-04-30 03:19:00,5.45894,5.46051,5.45894,5.46036,10000000.0
2007-04-30 03:20:00,5.45994,5.46091,5.45958,5.46047,16000000.0
2007-04-30 03:21:00,5.45948,5.45955,5.45935,5.45947,11000000.0
2007-04-30 03:22:00,5.46131,5.46141,5.45997,5.46009,10000000.0
2007-04-30 03:23:00,5.45933,5.46096,5.45933,5.45981,12000000.0
2007-04-30 03:24:00,5.46012,5.46076,5.45985,5.4601,13000000.0
2007-04-30 03:25:00,5.46052,5.46086,5.45956,5.45965,11000000.0
2007-04-30 03:26:00,5.46004,5.46084,5.45946,5.46024,13000000.0
2007-04-30 03:27:00,5.45916,5.46033,5.45903,5.46022,14000000.0
2007-04-30 03:28:00,5.45894,5.46068,5.45894,5.4598,18000000.0
2007-04-30 03:29:00,5.46075,5.46093,5.45921,5.4597,15000000.0
2007-04-30 03:30:00,5.45895,5.45915,5.45895,5.45908,10000000.0
2007-04-30 03:31:00,5.459,5.45918,5.45895,5.45909,13000000.0
2007-04-30 03:32:00,5.46062,5.46125,5.45971,5.46008,16000000.0
2007-04-30 03:33:00,5.46037,5.461,5.45949,5.46012,13000000.0
2007-04-30 03:34:00,5.45952,5.461,5.45952,5.45976,16000000.0
2007-04-30 03:35:00,5.46093,5.46093,5.45918,5.45937,10000000.0
2007-04-30 03:36:00,5.46078,5.46109,5.45962,5.45987,11000000.0
2007-04-30 03:37:00,5.45997,5.46041,5.45907,5.45918,13000000.0
2007-04-30 03:38:00,5.45878,5.45902,5.45878,5.459,13000000.0
2007-04-30 03:39:00,5.45908,5.45915,5.45895,5.45915,13000000.0
2007-04-30 03:40:00,5.45915,5.45915,5.45895,5.45895,12000000.0
2007-04-30 03:41:00,5.45927,5.45927,5.45904,5.45925,16000000.0
2007-04-30 03:42:00,5.45895,5.45915,5.45895,5.45915,21000000.0
2007-04-30 03:43:00,5.46005,5.46005,5.45866,5.45888,18000000.0
2007-04-30 03:44:00,5.45919,5.45931,5.45815,5.45913,15000000.0
2007-04-30 03:45:00,5.46017,5.46017,5.45851,5.45874,9000000.0
2007-04-30 03:46:00,5.45922,5.45987,5.45883,5.45928,8000000.0
2007-04-30 03:47:00,5.46004,5.46004,5.4587,5.4587,11000000.0
2007-04-30 03:48:00,5.45883,5.45955,5.45862,5.45862,9000000.0
2007-04-30 03:49:00,5.46016,5.46016,5.45826,5.45951,16000000.0
2007-04-30 03:50:00,5.45946,5.45946,5.45703,5.45822,19000000.0
2007-04-30 03:51:00,5.45747,5.45834,5.45708,5.45776,9000000.0
2007-04-30 03:52:00,5.45772,5.4589,5.45772,5.45811,19000000.0
2007-04-30 03:53:00,5.45804,5.45804,5.45744,5.45744,10000000.0
2007-04-30 03:54:00,5.45788,5.4585,5.45767,5.45796,17000000.0
2007-04-30 03:55:00,5.45763,5.45884,5.45752,5.45761,16000000.0
2007-04-30 03:56:00,5.45888,5.45939,5.45832,5.45841,7000000.0
2007-04-30 03:57:00,5.45771,5.4589,5.45747,5.45818,11000000.0
2007-04-30 03:58:00,5.45892,5.45977,5.45797,5.45813,12000000.0
2007-04-30 03:59:00,5.45885,5.45917,5.45813,5.4582,17000000.0
2007-04-30 04:00:00,5.45821,5.45879,5.45771,5.45811,12000000.0
2007-04-30 04:01:00,5.45735,5.45755,5.45735,5.45755,16000000.0
2007-04-30 04:02:00,5.45865,5.45965,5.45812,5.45812,14000000.0
2007-04-30 04:03:00,5.45766,5.45779,5.45751,5.45756,12000000.0
2007-04-30 04:04:00,5.45885,5.45887,5.45798,5.45868,16000000.0
2007-04-30 04:05:00,5.45854,5.45918,5.45792,5.45854,13000000.0
2007-04-30 04:06:00,5.45807,5.45927,5.45772,5.45772,16000000.0
2007-04-30 04:07:00,5.45793,5.45895,5.45707,5.45759,13000000.0
2007-04-30 04:08:00,5.45758,5.45771,5.45671,5.45671,14000000.0
2007-04-30 04:09:00,5.45686,5.45801,5.45686,5.4572,10000000.0
2007-04-30 04:10:00,5.45772,5.45826,5.45687,5.45742,12000000.0
2007-04-30 04:11:00,5.45782,5.45843,5.45696,5.45709,14000000.0
2007-04-30 04:12:00,5.45639,5.45737,5.45609,5.45641,19000000.0
2007-04-30 04:13:00,5.45985,5.46005,5.45985,5.45998,20000000.0
2007-04-30 04:14:00,5.45847,5.45853,5.45824,5.45843,12000000.0
2007-04-30 04:15:00,5.45678,5.45698,5.45618,5.45693,8000000.0
2007-04-30 04:16:00,5.45666,5.45697,5.45553,5.45651,13000000.0
2007-04-30 04:17:00,5.45748,5.45748,5.45591,5.45668,15000000.0
2007-04-30 04:18:00,5.45683,5.45728,5.45642,5.45649,9000000.0
2007-04-30 04:19:00,5.45657,5.45731,5.45591,5.45678,12000000.0
2007-04-30 04:20:00,5.45672,5.457,5.45638,5.4565,9000000.0
2007-04-30 04:21:00,5.4562,5.4571,5.45593,5.45643,17000000.0
2007-04-30 04:22:00,5.45579,5.45684,5.45556,5.45684,14000000.0
2007-04-30 04:23:00,5.45633,5.45646,5.45542,5.45571,10000000.0
2007-04-30 04:24:00,5.45585,5.45654,5.45428,5.45473,12000000.0
2007-04-30 04:25:00,5.45492,5.45523,5.45376,5.45376,10000000.0
2007-04-30 04:26:00,5.45449,5.45449,5.45364,5.45387,7000000.0
2007-04-30 04:27:00,5.45315,5.45452,5.4531,5.45407,15000000.0
2007-04-30 04:28:00,5.45369,5.45405,5.45318,5.45318,7000000.0
2007-04-30 04:29:00,5.45496,5.45499,5.45354,5.45423,14000000.0
2007-04-30 04:30:00,5.45439,5.45465,5.45367,5.45433,11000000.0
2007-04-30 04:31:00,5.45321,5.45404,5.4525,5.45317,15000000.0
2007-04-30 04:32:00,5.45314,5.45448,5.45232,5.45264,17000000.0
2007-04-30 04:33:00,5.45324,5.45325,5.45174,5.45174,14000000.0
2007-04-30 04:34:00,5.45308,5.45323,5.45233,5.45323,9000000.0
2007-04-30 04:35:00,5.45214,5.45409,5.45214,5.45356,12000000.0
2007-04-30 04:36:00,5.45348,5.45438,5.45302,5.45377,12000000.0
2007-04-30 04:37:00,5.45374,5.45374,5.45233,5.45233,12000000.0
2007-04-30 04:38:00,5.45289,5.45329,5.45238,5.45271,11000000.0
2007-04-30 04:39:00,5.45219,5.45403,5.45219,5.45245,17000000.0
2007-04-30 04:40:00,5.45332,5.45332,5.4525,5.45292,9000000.0
2007-04-30 04:41:00,5.45342,5.45342,5.45222,5.45259,10000000.0
2007-04-30 04:42:00,5.45184,5.45353,5.45184,5.45232,8000000.0
2007-04-30 04:43:00,5.45227,5.4533,5.45167,5.45275,18000000.0
2007-04-30 04:44:00,5.45228,5.45297,5.45198,5.4526,9000000.0
2007-04-30 04:45:00,5.45353,5.45353,5.45199,5.452,9000000.0
2007-04-30 04:46:00,5.4519,5.4519,5.4516,5.45183,16000000.0
2007-04-30 04:47:00,5.45314,5.45314,5.45182,5.45249,12000000.0
2007-04-30 04:48:00,5.4527,5.45337,5.45243,5.45243,10000000.0
2007-04-30 04:49:00,5.4522,5.45272,5.4522,5.45222,16000000.0
2007-04-30 04:50:00,5.45333,5.45333,5.45233,5.45266,16000000.0
2007-04-30 04:51:00,5.45283,5.45298,5.45274,5.45277,20000000.0
2007-04-30 04:52:00,5.45289,5.45331,5.45196,5.45247,13000000.0
2007-04-30 04:53:00,5.45313,5.45313,5.4522,5.45234,11000000.0
2007-04-30 04:54:00,5.45228,5.4533,5.45196,5.45234,11000000.0
2007-04-30 04:55:00,5.45268,5.45341,5.45201,5.4524,12000000.0
2007-04-30 04:56:00,5.45168,5.45184,5.45156,5.45184,16000000.0
2007-04-30 04:57:00,5.45329,5.45329,5.45198,5.45279,7000000.0
2007-04-30 04:58:00,5.45246,5.45259,5.45184,5.45209,13000000.0
2007-04-30 04:59:00,5.45122,5.45272,5.45122,5.45209,17000000.0
2007-04-30 05:00:00,5.45282,5.45282,5.4518,5.45229,10000000.0
2007-04-30 05:01:00,5.45276,5.45282,5.45178,5.45237,13000000.0
2007-04-30 05:02:00,5.45176,5.45283,5.45143,5.45246,18000000.0
2007-04-30 05:03:00,5.45278,5.45327,5.45205,5.45205,9000000.0
2007-04-30 05:04:00,5.45248,5.45298,5.4519,5.45206,12000000.0
2007-04-30 05:05:00,5.45345,5.45377,5.4522,5.4522,10000000.0
2007-04-30 05:06:00,5.45222,5.45337,5.45222,5.45306,20000000.0
2007-04-30 05:07:00,5.45339,5.45391,5.45297,5.45352,10000000.0
2007-04-30 05:08:00,5.45374,5.45375,5.45236,5.45247,17000000.0
2007-04-30 05:09:00,5.45368,5.45399,5.45249,5.45399,15000000.0
2007-04-30 05:10:00,5.4526,5.45418,5.4526,5.45367,10000000.0
2007-04-30 05:11:00,5.45383,5.45383,5.45339,5.45339,16000000.0
2007-04-30 05:12:00,5.45318,5.45367,5.45223,5.45223,7000000.0
2007-04-30 05:13:00,5.45366,5.45386,5.45286,5.45286,12000000.0
2007-04-30 05:14:00,5.45246,5.45361,5.45233,5.45337,14000000.0
2007-04-30 05:15:00,5.45312,5.45342,5.45242,5.45313,16000000.0
2007-04-30 05:16:00,5.45314,5.45401,5.45284,5.45318,15000000.0
2007-04-30 05:17:00,5.45339,5.45339,5.45275,5.45308,10000000.0
2007-04-30 05:18:00,5.45289,5.45371,5.45224,5.4523,13000000.0
2007-04-30 05:19:00,5.45272,5.45367,5.45205,5.45299,13000000.0
2007-04-30 05:20:00,5.45284,5.45292,5.45183,5.45227,20000000.0
2007-04-30 05:21:00,5.45274,5.45279,5.45249,5.45255,9000000.0
2007-04-30 05:22:00,5.45277,5.45329,5.45237,5.45248,17000000.0
2007-04-30 05:23:00,5.45282,5.45282,5.45204,5.45212,14000000.0
2007-04-30 05:24:00,5.45505,5.45505,5.45485,5.45498,19000000.0
2007-04-30 05:25:00,5.45328,5.45393,5.45278,5.45284,13000000.0
2007-04-30 05:26:00,5.4529,5.45314,5.45274,5.45274,13000000.0
2007-04-30 05:27:00,5.45333,5.4538,5.45237,5.45278,13000000.0
2007-04-30 05:28:00,5.45261,5.45314,5.45261,5.45288,10000000.0
2007-04-30 05:29:00,5.4534,5.45412,5.45261,5.4532,17000000.0
2007-04-30 05:30:00,5.45254,5.4535,5.45203,5.4524,21000000.0
2007-04-30 05:31:00,5.45404,5.45407,5.4529,5.45316,13000000.0
2007-04-30 05:32:00,5.45311,5.45386,5.45278,5.4532,16000000.0
2007-04-30 05:33:00,5.45315,5.45426,5.45306,5.45366,13000000.0
2007-04-30 05:34:00,5.45395,5.45395,5.45351,5.45351,13000000.0
2007-04-30 05:35:00,5.4536,5.45416,5.45289,5.45365,14000000.0
2007-04-30 05:36:00,5.45329,5.45347,5.45317,5.45337,18000000.0
2007-04-30 05:37:00,5.45345,5.45345,5.45323,5.45325,12000000.0
2007-04-30 05:38:00,5.45351,5.45412,5.45245,5.45304,13000000.0
2007-04-30 05:39:00,5.4529,5.45383,5.45256,5.4529,21000000.0
2007-04-30 05:40:00,5.4534,5.45377,5.45271,5.45328,14000000.0
2007-04-30 05:41:00,5.45257,5.45269,5.45237,5.45248,13000000.0
2007-04-30 05:42:00,5.45315,5.45351,5.45233,5.45233,8000000.0
2007-04-30 05:43:00,5.45271,5.45326,5.45239,5.45242,13000000.0
2007-04-30 05:44:00,5.45336,5.45336,5.45175,5.45203,13000000.0
2007-04-30 05:45:00,5.45202,5.45274,5.45174,5.45182,24000000.0
2007-04-30 05:46:00,5.45256,5.45268,5.45142,5.45193,14000000.0
2007-04-30 05:47:00,5.45249,5.45279,5.45124,5.45171,11000000.0
2007-04-30 05:48:00,5.45272,5.45394,5.45205,5.45394,18000000.0
2007-04-30 05:49:00,5.45236,5.45274,5.45119,5.45119,10000000.0
2007-04-30 05:50:00,5.45188,5.45281,5.45159,5.45281,10000000.0
2007-04-30 05:51:00,5.45176,5.45283,5.4516,5.45183,11000000.0
2007-04-30 05:52:00,5.45202,5.45254,5.45129,5.45228,19000000.0
2007-04-30 05:53:00,5.45226,5.45235,5.45142,5.45157,15000000.0
2007-04-30 05:54:00,5.45251,5.45283,5.45201,5.45277,7000000.0
2007-04-30 05:55:00,5.4532,5.4532,5.45184,5.45297,12000000.0
2007-04-30 05:56:00,5.45226,5.45379,5.45226,5.45317,16000000.0
2007-04-30 05:57:00,5.4526,5.45314,5.45198,5.45198,11000000.0
2007-04-30 05:58:00,5.45319,5.45396,5.45235,5.45295,22000000.0
2007-04-30 05:59:00,5.45341,5.45397,5.45313,5.45363,9000000.0
2007-04-30 06:00:00,5.45332,5.45392,5.45273,5.45273,17000000.0
2007-04-30 06:01:00,5.45404,5.45408,5.45297,5.45326,18000000.0
2007-04-30 06:02:00,5.45361,5.45427,5.45301,5.45361,18000000.0
2007-04-30 06:03:00,5.45386,5.45437,5.45349,5.45349,16000000.0
2007-04-30 06:04:00,5.4543,5.45431,5.45324,5.45396,8000000.0
2007-04-30 06:05:00,5.45412,5.45413,5.45388,5.45393,10000000.0
2007-04-30 06:06:00,5.45361,5.45396,5.45359,5.4539,27000000.0
2007-04-30 06:07:00,5.45422,5.45422,5.45393,5.45396,17000000.0
2007-04-30 06:08:00,5.45459,5.45459,5.45326,5.45363,14000000.0
2007-04-30 06:09:00,5.45333,5.45487,5.45333,5.45408,13000000.0
2007-04-30 06:10:00,5.45332,5.45371,5.45317,5.4537,14000000.0
2007-04-30 06:11:00,5.45438,5.45557,5.4538,5.45432,16000000.0
2007-04-30 06:12:00,5.45443,5.4556,5.45422,5.45483,17000000.0
2007-04-30 06:13:00,5.45517,5.45521,5.45496,5.4551,14000000.0
2007-04-30 06:14:00,5.45494,5.4552,5.45493,5.45502,12000000.0
2007-04-30 06:15:00,5.45497,5.45517,5.45497,5.45509,13000000.0
2007-04-30 06:16:00,5.45494,5.45512,5.45482,5.45502,14000000.0
2007-04-30 06:17:00,5.45499,5.45552,5.45453,5.45525,11000000.0
2007-04-30 06:18:00,5.4552,5.45521,5.45493,5.45498,12000000.0
2007-04-30 06:19:00,5.45599,5.45599,5.45431,5.45498,19000000.0
2007-04-30 06:20:00,5.45508,5.45564,5.45444,5.45467,11000000.0
2007-04-30 06:21:00,5.45552,5.45579,5.45426,5.45492,9000000.0
2007-04-30 06:22:00,5.4549,5.45559,5.45403,5.4549,22000000.0
2007-04-30 06:23:00,5.45521,5.45521,5.45479,5.45479,18000000.0
2007-04-30 06:24:00,5.45578,5.45578,5.45472,5.45509,8000000.0
2007-04-30 06:25:00,5.4548,5.45516,5.45357,5.45368,9000000.0
2007-04-30 06:26:00,5.45467,5.45467,5.45356,5.45405,13000000.0
2007-04-30 06:27:00,5.45404,5.45565,5.45351,5.45466,15000000.0
2007-04-30 06:28:00,5.45389,5.45528,5.45389,5.4547,18000000.0
2007-04-30 06:29:00,5.45452,5.45467,5.45437,5.45437,16000000.0
2007-04-30 06:30:00,5.45463,5.45471,5.45447,5.45471,10000000.0
2007-04-30 06:31:00,5.45459,5.45521,5.45393,5.45393,13000000.0
2007-04-30 06:32:00,5.45504,5.45504,5.45414,5.4547,10000000.0
2007-04-30 06:33:00,5.45431,5.45454,5.45411,5.45436,10000000.0
2007-04-30 06:34:00,5.45441,5.45441,5.45415,5.4543,15000000.0
2007-04-30 06:35:00,5.45504,5.45522,5.45409,5.45469,13000000.0
2007-04-30 06:36:00,5.45523,5.45563,5.45441,5.4546,23000000.0
2007-04-30 06:37:00,5.45491,5.45538,5.45431,5.45492,11000000.0
2007-04-30 06:38:00,5.45542,5.45585,5.45415,5.45506,17000000.0
2007-04-30 06:39:00,5.45482,5.45497,5.4547,5.4547,8000000.0
2007-04-30 06:40:00,5.45545,5.45596,5.45403,5.45532,15000000.0
2007-04-30 06:41:00,5.45516,5.45623,5.45475,5.45477,15000000.0
2007-04-30 06:42:00,5.456,5.45667,5.45508,5.45602,16000000.0
2007-04-30 06:43:00,5.45504,5.45651,5.45504,5.45564,12000000.0
2007-04-30 06:44:00,5.45567,5.45638,5.45556,5.45615,13000000.0
2007-04-30 06:45:00,5.45709,5.45709,5.45555,5.45618,14000000.0
2007-04-30 06:46:00,5.45598,5.45657,5.45576,5.45617,12000000.0
2007-04-30 06:47:00,5.45654,5.45654,5.45554,5.45623,11000000.0
2007-04-30 06:48:00,5.45699,5.45735,5.45593,5.45686,15000000.0
2007-04-30 06:49:00,5.45628,5.45688,5.45612,5.45612,17000000.0
2007-04-30 06:50:00,5.45619,5.4574,5.4555,5.4555,13000000.0
2007-04-30 06:51:00,5.45628,5.4572,5.4561,5.45679,8000000.0
2007-04-30 06:52:00,5.45625,5.45701,5.45602,5.45611,14000000.0
2007-04-30 06:53:00,5.45693,5.45701,5.45588,5.45626,13000000.0
2007-04-30 06:54:00,5.45663,5.45664,5.4556,5.45599,8000000.0
2007-04-30 06:55:00,5.45651,5.45675,5.45577,5.45579,10000000.0
2007-04-30 06:56:00,5.45685,5.45729,5.45551,5.45666,11000000.0
2007-04-30 06:57:00,5.45689,5.45775,5.4562,5.45698,17000000.0
2007-04-30 06:58:00,5.45699,5.45794,5.45658,5.45737,12000000.0
2007-04-30 06:59:00,5.45665,5.45782,5.45641,5.4571,14000000.0
2007-04-30 07:00:00,5.45702,5.45742,5.45624,5.45705,11000000.0
2007-04-30 07:01:00,5.45713,5.45745,5.45687,5.45703,10000000.0
2007-04-30 07:02:00,5.45763,5.45788,5.45654,5.45738,14000000.0
2007-04-30 07:03:00,5.45794,5.45794,5.45646,5.45708,7000000.0
2007-04-30 07:04:00,5.45771,5.45805,5.45689,5.45756,16000000.0
2007-04-30 07:05:00,5.45828,5.45828,5.45725,5.45782,15000000.0
2007-04-30 07:06:00,5.45727,5.45772,5.45676,5.45698,16000000.0
2007-04-30 07:07:00,5.45689,5.45782,5.45634,5.45696,12000000.0
2007-04-30 07:08:00,5.45768,5.45825,5.45699,5.45825,8000000.0
2007-04-30 07:09:00,5.45838,5.45847,5.4582,5.45823,8000000.0
2007-04-30 07:10:00,5.45797,5.45842,5.45651,5.45765,16000000.0
2007-04-30 07:11:00,5.45778,5.45827,5.45755,5.45781,17000000.0
2007-04-30 07:12:00,5.45679,5.4581,5.45666,5.45732,20000000.0
2007-04-30 07:13:00,5.4573,5.45874,5.45728,5.45728,18000000.0
2007-04-30 07:14:00,5.45797,5.45849,5.45708,5.45732,11000000.0
2007-04-30 07:15:00,5.45661,5.4575,5.45612,5.45653,18000000.0
2007-04-30 07:16:00,5.45697,5.45774,5.45584,5.45774,18000000.0
2007-04-30 07:17:00,5.45573,5.45682,5.45483,5.45586,12000000.0
2007-04-30 07:18:00,5.45572,5.45685,5.45565,5.45624,18000000.0
2007-04-30 07:19:00,5.45553,5.45767,5.45553,5.45654,14000000.0
2007-04-30 07:20:00,5.4561,5.45687,5.45563,5.45608,18000000.0
2007-04-30 07:21:00,5.45561,5.45566,5.4542,5.45524,13000000.0
2007-04-30 07:22:00,5.45629,5.4564,5.45509,5.45582,14000000.0
2007-04-30 07:23:00,5.45677,5.45723,5.45606,5.4569,15000000.0
2007-04-30 07:24:00,5.45662,5.45711,5.45576,5.4566,16000000.0
2007-04-30 07:25:00,5.45712,5.45712,5.45545,5.45545,15000000.0
2007-04-30 07:26:00,5.45754,5.45754,5.45501,5.45562,13000000.0
2007-04-30 07:27:00,5.45569,5.45699,5.45549,5.45699,12000000.0
2007-04-30 07:28:00,5.45623,5.45734,5.45612,5.45652,22000000.0
2007-04-30 07:29:00,5.4569,5.45806,5.45613,5.45801,16000000.0
2007-04-30 07:30:00,5.45736,5.45828,5.45736,5.45828,14000000.0
2007-04-30 07:31:00,5.45817,5.45836,5.45817,5.45829,13000000.0
2007-04-30 07:32:00,5.45719,5.45732,5.4562,5.4562,9000000.0
2007-04-30 07:33:00,5.45851,5.45851,5.45822,5.45825,7000000.0
2007-04-30 07:34:00,5.45834,5.45838,5.45812,5.45815,18000000.0
2007-04-30 07:35:00,5.46081,5.46081,5.46053,5.46075,9000000.0
2007-04-30 07:36:00,5.45592,5.45709,5.4553,5.45704,13000000.0
2007-04-30 07:37:00,5.45572,5.45663,5.45537,5.45663,11000000.0
2007-04-30 07:38:00,5.45682,5.45692,5.45581,5.45646,11000000.0
2007-04-30 07:39:00,5.45725,5.45725,5.45546,5.45712,19000000.0
2007-04-30 07:40:00,5.45629,5.45716,5.45584,5.45683,11000000.0
2007-04-30 07:41:00,5.45687,5.45787,5.45687,5.45775,7000000.0
2007-04-30 07:42:00,5.45731,5.4578,5.45648,5.4569,13000000.0
2007-04-30 07:43:00,5.45798,5.45884,5.45701,5.45807,14000000.0
2007-04-30 07:44:00,5.45753,5.45883,5.45707,5.45867,10000000.0
2007-04-30 07:45:00,5.45847,5.4588,5.45807,5.4588,8000000.0
2007-04-30 07:46:00,5.45821,5.45887,5.45812,5.45875,13000000.0
2007-04-30 07:47:00,5.45873,5.45917,5.4574,5.45857,15000000.0
2007-04-30 07:48:00,5.45773,5.4586,5.45721,5.4586,13000000.0
2007-04-30 07:49:00,5.45777,5.45842,5.45723,5.4583,10000000.0
2007-04-30 07:50:00,5.45739,5.45818,5.45703,5.45742,17000000.0
2007-04-30 07:51:00,5.45757,5.45758,5.45639,5.45658,16000000.0
2007-04-30 07:52:00,5.45788,5.45788,5.45627,5.45678,13000000.0
2007-04-30 07:53:00,5.45678,5.45774,5.45622,5.45721,10000000.0
2007-04-30 07:54:00,5.45782,5.45809,5.45671,5.45694,11000000.0
2007-04-30 07:55:00,5.45674,5.45779,5.45624,5.45708,12000000.0
2007-04-30 07:56:00,5.4574,5.4582,5.4566,5.45743,13000000.0
2007-04-30 07:57:00,5.45848,5.45848,5.45741,5.45775,8000000.0
2007-04-30 07:58:00,5.45862,5.45862,5.45784,5.45784,14000000.0
2007-04-30 07:59:00,5.45764,5.45851,5.45722,5.45773,15000000.0
2007-04-30 08:00:00,5.45772,5.4598,5.45754,5.4598,10000000.0
2007-04-30 08:01:00,5.46001,5.46088,5.45871,5.46088,13000000.0
2007-04-30 08:02:00,5.46058,5.46166,5.46018,5.46089,14000000.0
2007-04-30 08:03:00,5.46083,5.46231,5.46046,5.46209,12000000.0
2007-04-30 08:04:00,5.46217,5.46494,5.46151,5.46343,16000000.0
2007-04-30 08:05:00,5.46255,5.46499,5.46255,5.46399,14000000.0
2007-04-30 08:06:00,5.46318,5.46435,5.46292,5.46388,19000000.0
2007-04-30 08:07:00,5.46364,5.4647,5.46284,5.4633,19000000.0
2007-04-30 08:08:00,5.4642,5.46428,5.46305,5.46386,11000000.0
2007-04-30 08:09:00,5.46463,5.46546,5.46452,5.46453,10000000.0
2007-04-30 08:10:00,5.46499,5.46622,5.46429,5.46546,16000000.0
2007-04-30 08:11:00,5.465,5.46716,5.465,5.46645,9000000.0
2007-04-30 08:12:00,5.46782,5.46782,5.46572,5.46621,10000000.0
2007-04-30 08:13:00,5.46596,5.46726,5.46523,5.46523,11000000.0
2007-04-30 08:14:00,5.46391,5.46609,5.46334,5.46609,12000000.0
2007-04-30 08:15:00,5.46549,5.46635,5.46433,5.46635,15000000.0
2007-04-30 08:16:00,5.46573,5.4671,5.46464,5.46637,14000000.0
2007-04-30 08:17:00,5.46622,5.46674,5.46584,5.46588,10000000.0
2007-04-30 08:18:00,5.46765,5.46765,5.46587,5.46653,9000000.0
2007-04-30 08:19:00,5.46631,5.4672,5.46585,5.46589,11000000.0
2007-04-30 08:20:00,5.46694,5.46723,5.46576,5.46708,11000000.0
2007-04-30 08:21:00,5.46539,5.46698,5.46539,5.46594,20000000.0
2007-04-30 08:22:00,5.46582,5.46675,5.46509,5.46675,8000000.0
2007-04-30 08:23:00,5.46691,5.46749,5.46548,5.46725,12000000.0
2007-04-30 08:24:00,5.46643,5.46643,5.46428,5.46543,13000000.0
2007-04-30 08:25:00,5.46568,5.46782,5.46515,5.46782,12000000.0
2007-04-30 08:26:00,5.46719,5.46767,5.46648,5.46749,13000000.0
2007-04-30 08:27:00,5.4659,5.4683,5.4659,5.46764,11000000.0
2007-04-30 08:28:00,5.46605,5.46735,5.46605,5.46735,8000000.0
2007-04-30 08:29:00,5.46662,5.46739,5.46616,5.46675,12000000.0
2007-04-30 08:30:00,5.46653,5.46719,5.46566,5.46583,11000000.0
2007-04-30 08:31:00,5.46584,5.46688,5.46582,5.4659,10000000.0
2007-04-30 08:32:00,5.46538,5.46722,5.46514,5.46575,13000000.0
2007-04-30 08:33:00,5.46643,5.46685,5.46542,5.46628,11000000.0
2007-04-30 08:34:00,5.46707,5.46725,5.46537,5.46674,17000000.0
2007-04-30 08:35:00,5.46577,5.46662,5.46576,5.4665,11000000.0
2007-04-30 08:36:00,5.46745,5.46821,5.46658,5.46821,10000000.0
2007-04-30 08:37:00,5.46763,5.46803,5.4668,5.46682,9000000.0
2007-04-30 08:38:00,5.46861,5.46928,5.46744,5.46845,18000000.0
2007-04-30 08:39:00,5.46712,5.46858,5.46696,5.46801,8000000.0
2007-04-30 08:40:00,5.46878,5.4697,5.46835,5.46909,7000000.0
2007-04-30 08:41:00,5.46853,5.46962,5.46758,5.46777,16000000.0
2007-04-30 08:42:00,5.46866,5.46914,5.46762,5.4686,14000000.0
2007-04-30 08:43:00,5.46907,5.46942,5.4676,5.46866,12000000.0
2007-04-30 08:44:00,5.46694,5.46848,5.46616,5.46684,9000000.0
2007-04-30 08:45:00,5.46727,5.46727,5.46437,5.46512,18000000.0
2007-04-30 08:46:00,5.46396,5.4666,5.46396,5.46539,14000000.0
2007-04-30 08:47:00,5.46463,5.46537,5.46335,5.46356,18000000.0
2007-04-30 08:48:00,5.46245,5.4645,5.46215,5.46386,12000000.0
2007-04-30 08:49:00,5.46426,5.46557,5.46226,5.46557,14000000.0
2007-04-30 08:50:00,5.46418,5.46636,5.46418,5.46477,16000000.0
2007-04-30 08:51:00,5.46613,5.46636,5.46471,5.46562,21000000.0
2007-04-30 08:52:00,5.46609,5.46609,5.4643,5.4647,20000000.0
2007-04-30 08:53:00,5.46482,5.46586,5.46417,5.46455,7000000.0
2007-04-30 08:54:00,5.46577,5.46701,5.46536,5.46638,17000000.0
2007-04-30 08:55:00,5.4668,5.46684,5.46515,5.46634,12000000.0
2007-04-30 08:56:00,5.46605,5.46808,5.46599,5.46679,17000000.0
2007-04-30 08:57:00,5.46757,5.47007,5.4672,5.46833,16000000.0
2007-04-30 08:58:00,5.46957,5.47143,5.46957,5.4712,12000000.0
2007-04-30 08:59:00,5.4704,5.47139,5.46893,5.46915,13000000.0
2007-04-30 09:00:00,5.46949,5.46988,5.46811,5.46882,17000000.0
2007-04-30 09:01:00,5.4704,5.4704,5.4687,5.46969,13000000.0
2007-04-30 09:02:00,5.46895,5.4697,5.46865,5.46899,8000000.0
2007-04-30 09:03:00,5.46934,5.46971,5.46767,5.46954,16000000.0
2007-04-30 09:04:00,5.46985,5.46985,5.46788,5.46945,8000000.0
2007-04-30 09:05:00,5.46857,5.46992,5.4677,5.46992,11000000.0
2007-04-30 09:06:00,5.46791,5.46893,5.46791,5.46872,10000000.0
2007-04-30 09:07:00,5.46909,5.46909,5.46767,5.46885,10000000.0
2007-04-30 09:08:00,5.46909,5.46935,5.46797,5.46867,19000000.0
2007-04-30 09:09:00,5.4686,5.46983,5.46783,5.46857,16000000.0
2007-04-30 09:10:00,5.46862,5.46994,5.46837,5.46975,8000000.0
2007-04-30 09:11:00,5.46945,5.47016,5.46907,5.47016,11000000.0
2007-04-30 09:12:00,5.46909,5.46976,5.46875,5.46886,16000000.0
2007-04-30 09:13:00,5.46927,5.47039,5.46927,5.47039,15000000.0
2007-04-30 09:14:00,5.47012,5.47037,5.46797,5.46797,17000000.0
2007-04-30 09:15:00,5.4693,5.4698,5.46837,5.46917,12000000.0
2007-04-30 09:16:00,5.47001,5.47002,5.46829,5.46849,14000000.0
2007-04-30 09:17:00,5.46946,5.47237,5.46891,5.47202,14000000.0
2007-04-30 09:18:00,5.47197,5.47232,5.47014,5.47071,18000000.0
2007-04-30 09:19:00,5.47191,5.47191,5.46947,5.47034,14000000.0
2007-04-30 09:20:00,5.47102,5.4712,5.46965,5.46972,18000000.0
2007-04-30 09:21:00,5.47069,5.47226,5.47034,5.47114,17000000.0
2007-04-30 09:22:00,5.47073,5.47173,5.47035,5.47173,13000000.0
2007-04-30 09:23:00,5.47169,5.47288,5.47139,5.47234,12000000.0
2007-04-30 09:24:00,5.47181,5.47251,5.47109,5.47179,14000000.0
2007-04-30 09:25:00,5.47173,5.47366,5.47113,5.47345,9000000.0
2007-04-30 09:26:00,5.47276,5.47387,5.47238,5.47299,13000000.0
2007-04-30 09:27:00,5.47321,5.4749,5.47287,5.47359,13000000.0
2007-04-30 09:28:00,5.47412,5.47598,5.47313,5.47469,19000000.0
2007-04-30 09:29:00,5.47514,5.47542,5.47365,5.47434,14000000.0
2007-04-30 09:30:00,5.47477,5.47522,5.4736,5.47409,15000000.0
2007-04-30 09:31:00,5.47552,5.47574,5.47406,5.47574,11000000.0
2007-04-30 09:32:00,5.47505,5.4757,5.47336,5.47462,16000000.0
2007-04-30 09:33:00,5.47516,5.47516,5.47328,5.47339,9000000.0
2007-04-30 09:34:00,5.47297,5.47402,5.47187,5.47402,18000000.0
2007-04-30 09:35:00,5.47285,5.47358,5.47238,5.47331,14000000.0
2007-04-30 09:36:00,5.47206,5.47318,5.47122,5.47318,16000000.0
2007-04-30 09:37:00,5.47319,5.47319,5.47123,5.47228,20000000.0
2007-04-30 09:38:00,5.47121,5.4719,5.47075,5.47114,19000000.0
2007-04-30 09:39:00,5.4708,5.47187,5.47056,5.47056,16000000.0
2007-04-30 09:40:00,5.47207,5.47291,5.47063,5.47199,12000000.0
2007-04-30 09:41:00,5.47226,5.47395,5.47166,5.47303,18000000.0
2007-04-30 09:42:00,5.4727,5.47312,5.47209,5.47285,16000000.0
2007-04-30 09:43:00,5.47355,5.47392,5.47243,5.47391,15000000.0
2007-04-30 09:44:00,5.47325,5.47326,5.47204,5.47241,13000000.0
2007-04-30 09:45:00,5.47405,5.47412,5.47292,5.47312,13000000.0
2007-04-30 09:46:00,5.47475,5.47475,5.47293,5.47337,17000000.0
2007-04-30 09:47:00,5.47284,5.47446,5.47284,5.47349,13000000.0
2007-04-30 09:48:00,5.47191,5.47368,5.47188,5.4727,16000000.0
2007-04-30 09:49:00,5.47147,5.47259,5.47114,5.47163,17000000.0
2007-04-30 09:50:00,5.47219,5.47219,5.47021,5.47104,12000000.0
2007-04-30 09:51:00,5.47129,5.47204,5.46971,5.47068,16000000.0
2007-04-30 09:52:00,5.4698,5.47159,5.4698,5.47052,16000000.0
2007-04-30 09:53:00,5.47129,5.47155,5.46989,5.47028,15000000.0
2007-04-30 09:54:00,5.47088,5.47175,5.47034,5.47128,15000000.0
2007-04-30 09:55:00,5.47075,5.47218,5.47025,5.47041,15000000.0
2007-04-30 09:56:00,5.47118,5.47168,5.47019,5.47168,17000000.0
2007-04-30 09:57:00,5.47177,5.47177,5.47036,5.47055,12000000.0
2007-04-30 09:58:00,5.47107,5.47171,5.4702,5.47157,14000000.0
2007-04-30 09:59:00,5.47104,5.47222,5.47104,5.47113,10000000.0
2007-04-30 10:00:00,5.47189,5.47222,5.47018,5.47222,11000000.0
2007-04-30 10:01:00,5.46993,5.47213,5.46993,5.47153,24000000.0
2007-04-30 10:02:00,5.4721,5.47279,5.47033,5.47177,14000000.0
2007-04-30 10:03:00,5.47119,5.47435,5.47119,5.47435,16000000.0
2007-04-30 10:04:00,5.47386,5.47474,5.47298,5.47474,10000000.0
2007-04-30 10:05:00,5.47358,5.47429,5.4733,5.47429,10000000.0
2007-04-30 10:06:00,5.47373,5.47508,5.47373,5.47448,9000000.0
2007-04-30 10:07:00,5.47451,5.47527,5.4739,5.4752,11000000.0
2007-04-30 10:08:00,5.47483,5.47483,5.47383,5.47422,9000000.0
2007-04-30 10:09:00,5.47509,5.47509,5.47326,5.47401,11000000.0
2007-04-30 10:10:00,5.47397,5.47469,5.47279,5.47315,15000000.0
2007-04-30 10:11:00,5.47412,5.47415,5.47245,5.47392,16000000.0
2007-04-30 10:12:00,5.4742,5.47431,5.47334,5.47394,19000000.0
2007-04-30 10:13:00,5.47486,5.47505,5.47357,5.47456,9000000.0
2007-04-30 10:14:00,5.47447,5.47467,5.47377,5.47426,11000000.0
2007-04-30 10:15:00,5.47388,5.47489,5.47364,5.47386,8000000.0
2007-04-30 10:16:00,5.47409,5.47503,5.47239,5.47338,17000000.0
2007-04-30 10:17:00,5.47436,5.47436,5.4726,5.47278,16000000.0
2007-04-30 10:18:00,5.47406,5.47406,5.4723,5.47359,16000000.0
2007-04-30 10:19:00,5.47281,5.47397,5.47216,5.47232,17000000.0
2007-04-30 10:20:00,5.47277,5.47419,5.47258,5.47374,16000000.0
2007-04-30 10:21:00,5.47435,5.47475,5.47372,5.47431,7000000.0
2007-04-30 10:22:00,5.47373,5.47511,5.47373,5.47448,10000000.0
2007-04-30 10:23:00,5.47421,5.47514,5.47353,5.474,14000000.0
2007-04-30 10:24:00,5.47528,5.47528,5.4733,5.47446,13000000.0
2007-04-30 10:25:00,5.47503,5.47589,5.47438,5.47524,12000000.0
2007-04-30 10:26:00,5.47455,5.47529,5.47334,5.47334,11000000.0
2007-04-30 10:27:00,5.47442,5.47499,5.47308,5.47339,13000000.0
2007-04-30 10:28:00,5.47268,5.47502,5.47256,5.47378,13000000.0
2007-04-30 10:29:00,5.47312,5.47462,5.47276,5.47276,11000000.0
2007-04-30 10:30:00,5.47463,5.47472,5.47314,5.47353,9000000.0
2007-04-30 10:31:00,5.4746,5.4746,5.47329,5.47445,16000000.0
2007-04-30 10:32:00,5.47315,5.47502,5.47315,5.47437,9000000.0
2007-04-30 10:33:00,5.47474,5.4756,5.47414,5.4756,12000000.0
2007-04-30 10:34:00,5.47504,5.47562,5.47396,5.47562,11000000.0
2007-04-30 10:35:00,5.47485,5.47558,5.47431,5.47435,17000000.0
2007-04-30 10:36:00,5.47432,5.47527,5.47378,5.47394,10000000.0
2007-04-30 10:37:00,5.4737,5.47526,5.4732,5.47351,15000000.0
2007-04-30 10:38:00,5.47429,5.47476,5.47323,5.47476,17000000.0
2007-04-30 10:39:00,5.47469,5.47469,5.47259,5.47259,13000000.0
2007-04-30 10:40:00,5.47396,5.47455,5.47352,5.47388,10000000.0
2007-04-30 10:41:00,5.47407,5.47432,5.47245,5.47295,15000000.0
2007-04-30 10:42:00,5.47292,5.47321,5.47111,5.47213,12000000.0
2007-04-30 10:43:00,5.47155,5.4723,5.4709,5.4723,13000000.0
2007-04-30 10:44:00,5.4709,5.47245,5.46946,5.47034,12000000.0
2007-04-30 10:45:00,5.47039,5.4713,5.46964,5.47092,13000000.0
2007-04-30 10:46:00,5.47153,5.47181,5.4702,5.47102,13000000.0
2007-04-30 10:47:00,5.47123,5.47291,5.47123,5.47289,7000000.0
2007-04-30 10:48:00,5.47151,5.47268,5.47151,5.47151,12000000.0
2007-04-30 10:49:00,5.47171,5.47202,5.47095,5.47194,10000000.0
2007-04-30 10:50:00,5.47218,5.47241,5.4706,5.47239,14000000.0
2007-04-30 10:51:00,5.47162,5.47225,5.47133,5.472,11000000.0
2007-04-30 10:52:00,5.47229,5.47258,5.4711,5.47125,20000000.0
2007-04-30 10:53:00,5.47263,5.47353,5.47202,5.47292,9000000.0
2007-04-30 10:54:00,5.47429,5.4749,5.47281,5.47465,18000000.0
2007-04-30 10:55:00,5.47498,5.47498,5.47323,5.47371,10000000.0
2007-04-30 10:56:00,5.47398,5.4746,5.47305,5.47361,11000000.0
2007-04-30 10:57:00,5.47417,5.47491,5.47335,5.47452,8000000.0
2007-04-30 10:58:00,5.47343,5.47447,5.47334,5.47447,10000000.0
2007-04-30 10:59:00,5.47465,5.47465,5.47295,5.47446,10000000.0
2007-04-30 11:00:00,5.47409,5.47461,5.47308,5.47403,15000000.0
2007-04-30 11:01:00,5.47279,5.47489,5.47279,5.47449,12000000.0
2007-04-30 11:02:00,5.47498,5.47552,5.4742,5.4753,8000000.0
2007-04-30 11:03:00,5.4756,5.47648,5.47504,5.47648,11000000.0
2007-04-30 11:04:00,5.47643,5.47643,5.47407,5.47454,15000000.0
2007-04-30 11:05:00,5.47427,5.47462,5.47226,5.4731,17000000.0
2007-04-30 11:06:00,5.47302,5.47347,5.47151,5.47231,12000000.0
2007-04-30 11:07:00,5.47289,5.47317,5.47177,5.47234,11000000.0
2007-04-30 11:08:00,5.47153,5.47349,5.47153,5.47344,22000000.0
2007-04-30 11:09:00,5.47273,5.47367,5.47178,5.47178,9000000.0
2007-04-30 11:10:00,5.47237,5.47299,5.47093,5.47299,16000000.0
2007-04-30 11:11:00,5.47167,5.47282,5.47142,5.47279,7000000.0
2007-04-30 11:12:00,5.47318,5.47339,5.47297,5.47297,15000000.0
2007-04-30 11:13:00,5.47192,5.4727,5.47166,5.47234,11000000.0
2007-04-30 11:14:00,5.47273,5.47377,5.47222,5.47351,18000000.0
2007-04-30 11:15:00,5.47353,5.47353,5.47189,5.47189,11000000.0
2007-04-30 11:16:00,5.47238,5.47341,5.47198,5.47218,13000000.0
2007-04-30 11:17:00,5.47218,5.47218,5.46973,5.47085,13000000.0
2007-04-30 11:18:00,5.47039,5.47108,5.46992,5.47065,9000000.0
2007-04-30 11:19:00,5.47118,5.47206,5.47053,5.47152,17000000.0
2007-04-30 11:20:00,5.47089,5.47201,5.47012,5.47145,14000000.0
2007-04-30 11:21:00,5.47043,5.47109,5.46818,5.4695,14000000.0
2007-04-30 11:22:00,5.46869,5.47025,5.46805,5.46965,22000000.0
2007-04-30 11:23:00,5.46944,5.46991,5.4671,5.4671,8000000.0
2007-04-30 11:24:00,5.46939,5.46939,5.46725,5.46809,18000000.0
2007-04-30 11:25:00,5.46812,5.46939,5.46789,5.46793,9000000.0
2007-04-30 11:26:00,5.46958,5.46974,5.46872,5.46927,15000000.0
2007-04-30 11:27:00,5.46966,5.47126,5.46855,5.46855,10000000.0
2007-04-30 11:28:00,5.47011,5.47011,5.46817,5.46861,13000000.0
2007-04-30 11:29:00,5.46884,5.46968,5.46787,5.46921,17000000.0
2007-04-30 11:30:00,5.46959,5.46959,5.46764,5.46827,13000000.0
2007-04-30 11:31:00,5.46873,5.46958,5.46827,5.46884,12000000.0
2007-04-30 11:32:00,5.46944,5.47006,5.46847,5.46904,20000000.0
2007-04-30 11:33:00,5.46901,5.47013,5.46867,5.46896,16000000.0
2007-04-30 11:34:00,5.46836,5.46972,5.46836,5.46896,13000000.0
2007-04-30 11:35:00,5.46951,5.47006,5.46863,5.46912,14000000.0
2007-04-30 11:36:00,5.46919,5.46938,5.46732,5.46732,11000000.0
2007-04-30 11:37:00,5.46806,5.46911,5.46768,5.46845,16000000.0
2007-04-30 11:38:00,5.469,5.46998,5.4684,5.46998,8000000.0
2007-04-30 11:39:00,5.46985,5.46995,5.46851,5.4688,11000000.0
2007-04-30 11:40:00,5.47008,5.47015,5.46995,5.46995,12000000.0
2007-04-30 11:41:00,5.46998,5.47018,5.46881,5.47018,10000000.0
2007-04-30 11:42:00,5.46992,5.47006,5.46853,5.46888,10000000.0
2007-04-30 11:43:00,5.47009,5.47009,5.46847,5.46857,17000000.0
2007-04-30 11:44:00,5.46831,5.46849,5.467,5.46789,15000000.0
2007-04-30 11:45:00,5.46797,5.46903,5.46783,5.46829,16000000.0
2007-04-30 11:46:00,5.46801,5.46894,5.46801,5.46882,7000000.0
2007-04-30 11:47:00,5.46837,5.4695,5.46811,5.46851,16000000.0
2007-04-30 11:48:00,5.46925,5.46948,5.46795,5.46795,13000000.0
2007-04-30 11:49:00,5.46899,5.46953,5.46854,5.46931,10000000.0
2007-04-30 11:50:00,5.46875,5.47001,5.46833,5.46976,12000000.0
2007-04-30 11:51:00,5.46971,5.46971,5.46858,5.46858,14000000.0
2007-04-30 11:52:00,5.4696,5.4696,5.46846,5.46913,18000000.0
2007-04-30 11:53:00,5.46845,5.47011,5.46828,5.46973,16000000.0
2007-04-30 11:54:00,5.46841,5.46955,5.46814,5.46864,8000000.0
2007-04-30 11:55:00,5.46898,5.46967,5.46857,5.46888,8000000.0
2007-04-30 11:56:00,5.46883,5.46987,5.46855,5.46987,8000000.0
2007-04-30 11:57:00,5.46944,5.46989,5.46847,5.46989,11000000.0
2007-04-30 11:58:00,5.46931,5.4698,5.46821,5.4698,14000000.0
2007-04-30 11:59:00,5.46791,5.46877,5.46714,5.46797,11000000.0
2007-04-30 12:00:00,5.46675,5.46912,5.46675,5.46776,15000000.0
2007-04-30 12:01:00,5.46832,5.46906,5.46742,5.4688,13000000.0
2007-04-30 12:02:00,5.46914,5.46918,5.46546,5.46653,15000000.0
2007-04-30 12:03:00,5.46625,5.46626,5.46414,5.4649,11000000.0
2007-04-30 12:04:00,5.46569,5.46619,5.4645,5.46619,9000000.0
2007-04-30 12:05:00,5.46426,5.46565,5.46426,5.46565,9000000.0
2007-04-30 12:06:00,5.46539,5.46575,5.46444,5.46533,15000000.0
2007-04-30 12:07:00,5.46565,5.46621,5.46461,5.46564,11000000.0
2007-04-30 12:08:00,5.46389,5.4664,5.46356,5.4664,8000000.0
2007-04-30 12:09:00,5.466,5.46696,5.46464,5.46696,18000000.0
2007-04-30 12:10:00,5.46522,5.46682,5.46522,5.46617,14000000.0
2007-04-30 12:11:00,5.46706,5.46741,5.46482,5.46527,9000000.0
2007-04-30 12:12:00,5.46671,5.46743,5.46602,5.46657,18000000.0
2007-04-30 12:13:00,5.46706,5.46741,5.46598,5.46623,12000000.0
2007-04-30 12:14:00,5.46608,5.46633,5.46546,5.46613,10000000.0
2007-04-30 12:15:00,5.46596,5.46646,5.46528,5.46646,8000000.0
2007-04-30 12:16:00,5.4647,5.46654,5.46468,5.4649,14000000.0
2007-04-30 12:17:00,5.46625,5.46645,5.46462,5.46615,13000000.0
2007-04-30 12:18:00,5.46513,5.46619,5.46468,5.46504,10000000.0
2007-04-30 12:19:00,5.46492,5.46531,5.46415,5.46512,11000000.0
2007-04-30 12:20:00,5.46489,5.46557,5.46465,5.46516,8000000.0
2007-04-30 12:21:00,5.46578,5.46593,5.46441,5.46441,20000000.0
2007-04-30 12:22:00,5.46544,5.46666,5.46535,5.46535,14000000.0
2007-04-30 12:23:00,5.46712,5.46712,5.46556,5.46587,11000000.0
2007-04-30 12:24:00,5.46587,5.46752,5.4652,5.46752,17000000.0
2007-04-30 12:25:00,5.46664,5.46724,5.4662,5.4669,12000000.0
2007-04-30 12:26:00,5.46711,5.46753,5.46546,5.46581,7000000.0
2007-04-30 12:27:00,5.46561,5.46628,5.46515,5.46548,7000000.0
2007-04-30 12:28:00,5.4657,5.46649,5.46469,5.4654,19000000.0
2007-04-30 12:29:00,5.46508,5.46655,5.46429,5.46541,12000000.0
2007-04-30 12:30:00,5.46443,5.46537,5.46383,5.46403,10000000.0
2007-04-30 12:31:00,5.46499,5.46572,5.46382,5.46413,12000000.0
2007-04-30 12:32:00,5.46532,5.4661,5.46448,5.46498,12000000.0
2007-04-30 12:33:00,5.46524,5.46657,5.4646,5.46537,15000000.0
2007-04-30 12:34:00,5.46651,5.46691,5.46562,5.4664,12000000.0
2007-04-30 12:35:00,5.4657,5.46774,5.4657,5.46711,12000000.0
2007-04-30 12:36:00,5.46567,5.46755,5.46567,5.4659,15000000.0
2007-04-30 12:37:00,5.4665,5.4669,5.4658,5.46595,8000000.0
2007-04-30 12:38:00,5.46745,5.46745,5.46589,5.46589,15000000.0
2007-04-30 12:39:00,5.46491,5.46683,5.46438,5.46595,14000000.0
2007-04-30 12:40:00,5.46504,5.46655,5.46462,5.46655,18000000.0
2007-04-30 12:41:00,5.46611,5.4667,5.46487,5.46585,11000000.0
2007-04-30 12:42:00,5.4667,5.4671,5.46582,5.46631,17000000.0
2007-04-30 12:43:00,5.4661,5.4672,5.4656,5.4663,11000000.0
2007-04-30 12:44:00,5.46694,5.46777,5.46631,5.46639,13000000.0
2007-04-30 12:45:00,5.46691,5.46691,5.46579,5.46589,10000000.0
2007-04-30 12:46:00,5.46671,5.46711,5.46562,5.4669,20000000.0
2007-04-30 12:47:00,5.46698,5.46748,5.46625,5.46736,10000000.0
2007-04-30 12:48:00,5.46596,5.46717,5.46583,5.46717,10000000.0
2007-04-30 12:49:00,5.46517,5.46517,5.46468,5.46468,15000000.0
2007-04-30 12:50:00,5.46686,5.46686,5.46526,5.46613,14000000.0
2007-04-30 12:51:00,5.46774,5.46774,5.46575,5.46651,14000000.0
2007-04-30 12:52:00,5.46688,5.46794,5.46674,5.46794,9000000.0
2007-04-30 12:53:00,5.46714,5.46811,5.46673,5.46811,9000000.0
2007-04-30 12:54:00,5.46763,5.46792,5.46625,5.46771,20000000.0
2007-04-30 12:55:00,5.46747,5.46747,5.46643,5.46719,12000000.0
2007-04-30 12:56:00,5.46646,5.46766,5.46616,5.46664,7000000.0
2007-04-30 12:57:00,5.46765,5.46765,5.46545,5.46649,13000000.0
2007-04-30 12:58:00,5.46707,5.46802,5.46603,5.46688,16000000.0
2007-04-30 12:59:00,5.46715,5.46808,5.46656,5.46693,14000000.0
2007-04-30 13:00:00,5.46789,5.46789,5.46538,5.46625,12000000.0
2007-04-30 13:01:00,5.46635,5.46747,5.4656,5.46566,17000000.0
2007-04-30 13:02:00,5.46566,5.46651,5.46555,5.46566,10000000.0
2007-04-30 13:03:00,5.46584,5.46682,5.46519,5.46663,22000000.0
2007-04-30 13:04:00,5.4667,5.46717,5.4655,5.46705,20000000.0
2007-04-30 13:05:00,5.4666,5.467,5.4655,5.4665,14000000.0
2007-04-30 13:06:00,5.46486,5.46592,5.46448,5.46592,17000000.0
2007-04-30 13:07:00,5.46613,5.46673,5.465,5.46568,22000000.0
2007-04-30 13:08:00,5.46625,5.46671,5.46512,5.46615,12000000.0
2007-04-30 13:09:00,5.46505,5.46656,5.46505,5.46567,12000000.0
2007-04-30 13:10:00,5.46576,5.46689,5.46491,5.4665,20000000.0
2007-04-30 13:11:00,5.46596,5.46649,5.46452,5.46515,12000000.0
2007-04-30 13:12:00,5.46524,5.46681,5.46474,5.46681,16000000.0
2007-04-30 13:13:00,5.46537,5.4671,5.46537,5.46572,14000000.0
2007-04-30 13:14:00,5.46627,5.46731,5.46614,5.46731,17000000.0
2007-04-30 13:15:00,5.46747,5.46755,5.46735,5.46735,7000000.0
2007-04-30 13:16:00,5.46628,5.46655,5.46534,5.46587,9000000.0
2007-04-30 13:17:00,5.46574,5.46574,5.4649,5.4649,15000000.0
2007-04-30 13:18:00,5.46533,5.46657,5.46533,5.46657,17000000.0
2007-04-30 13:19:00,5.46548,5.46637,5.46513,5.46637,15000000.0
2007-04-30 13:20:00,5.46525,5.46606,5.46516,5.46516,12000000.0
2007-04-30 13:21:00,5.46665,5.46666,5.46525,5.46572,24000000.0
2007-04-30 13:22:00,5.46618,5.46644,5.46464,5.46543,12000000.0
2007-04-30 13:23:00,5.46549,5.46649,5.46522,5.4657,12000000.0
2007-04-30 13:24:00,5.4657,5.46681,5.46528,5.46647,18000000.0
2007-04-30 13:25:00,5.46586,5.46661,5.4652,5.46596,12000000.0
2007-04-30 13:26:00,5.46569,5.46732,5.46542,5.46664,12000000.0
2007-04-30 13:27:00,5.46651,5.46727,5.46616,5.46707,9000000.0
2007-04-30 13:28:00,5.46777,5.46777,5.46621,5.46684,15000000.0
2007-04-30 13:29:00,5.46709,5.46719,5.46584,5.46584,14000000.0
2007-04-30 13:30:00,5.46668,5.46691,5.46545,5.46616,11000000.0
2007-04-30 13:31:00,5.46673,5.46714,5.46624,5.46624,11000000.0
2007-04-30 13:32:00,5.46653,5.46705,5.46577,5.46577,8000000.0
2007-04-30 13:33:00,5.46582,5.46734,5.46582,5.46685,14000000.0
2007-04-30 13:34:00,5.46652,5.46782,5.46651,5.46782,11000000.0
2007-04-30 13:35:00,5.46626,5.46626,5.46588,5.46588,16000000.0
2007-04-30 13:36:00,5.46743,5.46743,5.4665,5.46666,8000000.0
2007-04-30 13:37:00,5.46637,5.46765,5.46637,5.46712,17000000.0
2007-04-30 13:38:00,5.46738,5.46796,5.46669,5.46702,14000000.0
2007-04-30 13:39:00,5.46692,5.46765,5.46664,5.46686,10000000.0
2007-04-30 13:40:00,5.46797,5.46838,5.46742,5.46838,8000000.0
2007-04-30 13:41:00,5.46751,5.46821,5.46688,5.46688,11000000.0
2007-04-30 13:42:00,5.4684,5.46858,5.46732,5.4683,14000000.0
2007-04-30 13:43:00,5.46797,5.46853,5.46736,5.4677,11000000.0
2007-04-30 13:44:00,5.46879,5.46879,5.46758,5.46827,11000000.0
2007-04-30 13:45:00,5.46847,5.46889,5.46805,5.4683,14000000.0
2007-04-30 13:46:00,5.46891,5.46941,5.46891,5.46927,11000000.0
2007-04-30 13:47:00,5.46712,5.46902,5.46704,5.46704,13000000.0
2007-04-30 13:48:00,5.46872,5.46872,5.46769,5.46804,14000000.0
2007-04-30 13:49:00,5.46814,5.46814,5.46688,5.46688,12000000.0
2007-04-30 13:50:00,5.46695,5.46888,5.46687,5.46888,16000000.0
2007-04-30 13:51:00,5.46947,5.4695,5.46785,5.46785,14000000.0
2007-04-30 13:52:00,5.46743,5.46891,5.46743,5.46835,10000000.0
2007-04-30 13:53:00,5.46763,5.46873,5.46763,5.46873,10000000.0
2007-04-30 13:54:00,5.46905,5.46938,5.46651,5.46651,8000000.0
2007-04-30 13:55:00,5.46681,5.46796,5.46601,5.46719,13000000.0
2007-04-30 13:56:00,5.46736,5.46782,5.46592,5.46736,17000000.0
2007-04-30 13:57:00,5.46733,5.46831,5.46653,5.46824,13000000.0
2007-04-30 13:58:00,5.46716,5.4679,5.46623,5.46623,7000000.0
2007-04-30 13:59:00,5.4683,5.4683,5.46676,5.46676,9000000.0
2007-04-30 14:00:00,5.4676,5.46845,5.46728,5.46836,7000000.0
2007-04-30 14:01:00,5.4672,5.4684,5.46656,5.4683,11000000.0
2007-04-30 14:02:00,5.46693,5.4675,5.46663,5.46747,19000000.0
2007-04-30 14:03:00,5.46679,5.46814,5.46666,5.4675,13000000.0
2007-04-30 14:04:00,5.46756,5.46805,5.4661,5.46781,22000000.0
2007-04-30 14:05:00,5.46626,5.46806,5.46626,5.46757,17000000.0
2007-04-30 14:06:00,5.46685,5.4677,5.46607,5.46638,11000000.0
2007-04-30 14:07:00,5.46768,5.46768,5.46574,5.46574,9000000.0
2007-04-30 14:08:00,5.46796,5.46796,5.46675,5.46725,11000000.0
2007-04-30 14:09:00,5.46794,5.46845,5.46707,5.46811,12000000.0
2007-04-30 14:10:00,5.46854,5.46992,5.4677,5.46911,13000000.0
2007-04-30 14:11:00,5.4699,5.47076,5.46822,5.46913,14000000.0
2007-04-30 14:12:00,5.46845,5.47007,5.46818,5.46917,11000000.0
2007-04-30 14:13:00,5.46982,5.47015,5.46863,5.47015,11000000.0
2007-04-30 14:14:00,5.47037,5.47122,5.46894,5.47122,7000000.0
2007-04-30 14:15:00,5.47016,5.47063,5.4695,5.47003,14000000.0
2007-04-30 14:16:00,5.46987,5.47125,5.46949,5.47092,13000000.0
2007-04-30 14:17:00,5.47089,5.47132,5.46961,5.47075,22000000.0
2007-04-30 14:18:00,5.47039,5.47135,5.46893,5.47034,15000000.0
2007-04-30 14:19:00,5.46903,5.47075,5.46885,5.47075,12000000.0
2007-04-30 14:20:00,5.46883,5.46938,5.46821,5.4692,7000000.0
2007-04-30 14:21:00,5.4685,5.46851,5.46619,5.46815,13000000.0
2007-04-30 14:22:00,5.46693,5.46831,5.46639,5.46831,8000000.0
2007-04-30 14:23:00,5.46692,5.46767,5.46632,5.46632,11000000.0
2007-04-30 14:24:00,5.4666,5.46796,5.46641,5.46764,13000000.0
2007-04-30 14:25:00,5.46621,5.46782,5.46621,5.46782,15000000.0
2007-04-30 14:26:00,5.46715,5.46744,5.46632,5.46708,8000000.0
2007-04-30 14:27:00,5.46728,5.46728,5.46538,5.46538,10000000.0
2007-04-30 14:28:00,5.46663,5.46666,5.46477,5.46666,11000000.0
2007-04-30 14:29:00,5.46623,5.46639,5.46505,5.46592,21000000.0
2007-04-30 14:30:00,5.4653,5.46544,5.46312,5.46366,11000000.0
2007-04-30 14:31:00,5.46262,5.46507,5.46237,5.46507,17000000.0
2007-04-30 14:32:00,5.4649,5.46511,5.46204,5.4631,15000000.0
2007-04-30 14:33:00,5.46356,5.46423,5.46215,5.46283,8000000.0
2007-04-30 14:34:00,5.46544,5.46584,5.46322,5.46559,9000000.0
2007-04-30 14:35:00,5.46409,5.46588,5.46409,5.46444,11000000.0
2007-04-30 14:36:00,5.46556,5.46637,5.46296,5.46576,15000000.0
2007-04-30 14:37:00,5.46568,5.46648,5.46519,5.46523,8000000.0
2007-04-30 14:38:00,5.4665,5.4671,5.46571,5.46692,10000000.0
2007-04-30 14:39:00,5.46705,5.46778,5.46553,5.46603,19000000.0
2007-04-30 14:40:00,5.46514,5.46751,5.46468,5.46751,15000000.0
2007-04-30 14:41:00,5.465,5.4666,5.46384,5.46606,15000000.0
2007-04-30 14:42:00,5.46415,5.46501,5.46272,5.46272,17000000.0
2007-04-30 14:43:00,5.46347,5.46498,5.4629,5.46294,15000000.0
2007-04-30 14:44:00,5.46353,5.46427,5.46275,5.463,15000000.0
2007-04-30 14:45:00,5.4626,5.46434,5.46214,5.46316,9000000.0
2007-04-30 14:46:00,5.46316,5.46316,5.4619,5.46307,11000000.0
2007-04-30 14:47:00,5.46331,5.46359,5.46149,5.46273,12000000.0
2007-04-30 14:48:00,5.46083,5.46252,5.46051,5.46072,12000000.0
2007-04-30 14:49:00,5.4607,5.46167,5.45986,5.46067,12000000.0
2007-04-30 14:50:00,5.45976,5.46209,5.45976,5.4618,15000000.0
2007-04-30 14:51:00,5.46144,5.46242,5.46097,5.46157,10000000.0
2007-04-30 14:52:00,5.46202,5.46202,5.46031,5.46031,13000000.0
2007-04-30 14:53:00,5.461,5.46206,5.45997,5.46206,13000000.0
2007-04-30 14:54:00,5.46184,5.46231,5.46072,5.46139,9000000.0
2007-04-30 14:55:00,5.4615,5.46205,5.46059,5.46077,16000000.0
2007-04-30 14:56:00,5.46104,5.46203,5.45942,5.46001,15000000.0
2007-04-30 14:57:00,5.46114,5.46144,5.46018,5.46075,15000000.0
2007-04-30 14:58:00,5.4612,5.46143,5.46077,5.4608,11000000.0
2007-04-30 14:59:00,5.4624,5.46288,5.4612,5.46271,14000000.0
2007-04-30 15:00:00,5.46254,5.46326,5.46108,5.46178,18000000.0
2007-04-30 15:01:00,5.46194,5.46329,5.46188,5.46271,12000000.0
2007-04-30 15:02:00,5.46149,5.46323,5.46149,5.46242,7000000.0
2007-04-30 15:03:00,5.46267,5.46331,5.46145,5.46145,18000000.0
2007-04-30 15:04:00,5.46185,5.46326,5.46161,5.46171,21000000.0
2007-04-30 15:05:00,5.46271,5.46365,5.46177,5.4636,13000000.0
2007-04-30 15:06:00,5.46372,5.46372,5.46081,5.46265,14000000.0
2007-04-30 15:07:00,5.4632,5.4632,5.4608,5.46205,22000000.0
2007-04-30 15:08:00,5.46161,5.4631,5.46161,5.46302,10000000.0
2007-04-30 15:09:00,5.4623,5.46276,5.46182,5.46186,9000000.0
2007-04-30 15:10:00,5.46191,5.46273,5.46097,5.46125,14000000.0
2007-04-30 15:11:00,5.46139,5.4621,5.46035,5.46119,12000000.0
2007-04-30 15:12:00,5.46171,5.46212,5.46013,5.46113,13000000.0
2007-04-30 15:13:00,5.46028,5.46206,5.46012,5.46054,12000000.0
2007-04-30 15:14:00,5.46159,5.46161,5.46078,5.46161,10000000.0
2007-04-30 15:15:00,5.46174,5.46234,5.46021,5.46234,16000000.0
2007-04-30 15:16:00,5.46065,5.46161,5.4601,5.46161,15000000.0
2007-04-30 15:17:00,5.4614,5.46163,5.46047,5.46103,14000000.0
2007-04-30 15:18:00,5.46212,5.46212,5.46087,5.46164,12000000.0
2007-04-30 15:19:00,5.46032,5.46138,5.46031,5.46031,11000000.0
2007-04-30 15:20:00,5.46058,5.46117,5.4596,5.46058,14000000.0
2007-04-30 15:21:00,5.4614,5.4614,5.45972,5.46071,14000000.0
2007-04-30 15:22:00,5.46027,5.46085,5.46027,5.46034,10000000.0
2007-04-30 15:23:00,5.46132,5.46132,5.46003,5.46121,11000000.0
2007-04-30 15:24:00,5.46032,5.46051,5.45932,5.45968,10000000.0
2007-04-30 15:25:00,5.46037,5.46077,5.45823,5.4597,16000000.0
2007-04-30 15:26:00,5.45965,5.45977,5.45811,5.45811,15000000.0
2007-04-30 15:27:00,5.45875,5.45972,5.45793,5.45972,10000000.0
2007-04-30 15:28:00,5.45732,5.45903,5.45727,5.45883,11000000.0
2007-04-30 15:29:00,5.45905,5.45905,5.45621,5.45621,19000000.0
2007-04-30 15:30:00,5.4586,5.45896,5.45778,5.4578,10000000.0
2007-04-30 15:31:00,5.45829,5.45895,5.45681,5.45735,14000000.0
2007-04-30 15:32:00,5.45787,5.45804,5.45627,5.45745,12000000.0
2007-04-30 15:33:00,5.45797,5.4584,5.45619,5.45664,20000000.0
2007-04-30 15:34:00,5.45666,5.45871,5.45666,5.45794,12000000.0
2007-04-30 15:35:00,5.45909,5.46007,5.45818,5.4598,12000000.0
2007-04-30 15:36:00,5.46068,5.46209,5.45978,5.46209,10000000.0
2007-04-30 15:37:00,5.46105,5.46187,5.46047,5.46187,10000000.0
2007-04-30 15:38:00,5.46193,5.46206,5.45998,5.4604,13000000.0
2007-04-30 15:39:00,5.46057,5.46193,5.45999,5.46189,7000000.0
2007-04-30 15:40:00,5.46018,5.4614,5.45987,5.46071,10000000.0
2007-04-30 15:41:00,5.46051,5.46167,5.46019,5.46066,9000000.0
2007-04-30 15:42:00,5.46138,5.46151,5.46009,5.46074,13000000.0
2007-04-30 15:43:00,5.46038,5.46048,5.45811,5.45925,16000000.0
2007-04-30 15:44:00,5.45963,5.4607,5.45814,5.46068,14000000.0
2007-04-30 15:45:00,5.4601,5.4612,5.4594,5.4612,15000000.0
2007-04-30 15:46:00,5.46009,5.46089,5.45783,5.45783,13000000.0
2007-04-30 15:47:00,5.45973,5.46014,5.45842,5.45919,9000000.0
2007-04-30 15:48:00,5.45908,5.45969,5.45786,5.45892,21000000.0
2007-04-30 15:49:00,5.45786,5.45937,5.45729,5.45854,23000000.0
2007-04-30 15:50:00,5.457,5.45883,5.45671,5.45771,12000000.0
2007-04-30 15:51:00,5.45805,5.4583,5.45689,5.45754,19000000.0
2007-04-30 15:52:00,5.45805,5.45805,5.4556,5.45661,15000000.0
2007-04-30 15:53:00,5.45616,5.45688,5.45505,5.45656,14000000.0
2007-04-30 15:54:00,5.45683,5.45711,5.45524,5.45575,15000000.0
2007-04-30 15:55:00,5.45583,5.45636,5.45472,5.45534,12000000.0
2007-04-30 15:56:00,5.45422,5.45528,5.45329,5.45521,18000000.0
2007-04-30 15:57:00,5.45444,5.45595,5.45438,5.45595,10000000.0
2007-04-30 15:58:00,5.45458,5.45659,5.45458,5.45659,22000000.0
2007-04-30 15:59:00,5.45506,5.45649,5.45506,5.45526,12000000.0
2007-04-30 16:00:00,5.45736,5.458,5.45667,5.45771,12000000.0
2007-04-30 16:01:00,5.45833,5.45834,5.45719,5.45725,12000000.0
2007-04-30 16:02:00,5.4578,5.45853,5.45686,5.45763,13000000.0
2007-04-30 16:03:00,5.45679,5.45804,5.45586,5.45789,13000000.0
2007-04-30 16:04:00,5.45722,5.45733,5.4562,5.45685,11000000.0
2007-04-30 16:05:00,5.4568,5.45723,5.4561,5.45713,9000000.0
2007-04-30 16:06:00,5.45729,5.45805,5.45612,5.4574,14000000.0
2007-04-30 16:07:00,5.45694,5.45742,5.4563,5.4567,15000000.0
2007-04-30 16:08:00,5.45754,5.45754,5.45545,5.45688,15000000.0
2007-04-30 16:09:00,5.45752,5.45761,5.45612,5.45612,17000000.0
2007-04-30 16:10:00,5.45763,5.45796,5.45543,5.45608,14000000.0
2007-04-30 16:11:00,5.45703,5.45816,5.45649,5.45742,9000000.0
2007-04-30 16:12:00,5.45827,5.45917,5.45751,5.45871,15000000.0
2007-04-30 16:13:00,5.45928,5.45982,5.4583,5.45867,14000000.0
2007-04-30 16:14:00,5.45813,5.459,5.45728,5.45815,12000000.0
2007-04-30 16:15:00,5.45846,5.45853,5.45669,5.45689,14000000.0
2007-04-30 16:16:00,5.45717,5.45821,5.45638,5.45767,13000000.0
2007-04-30 16:17:00,5.4566,5.45779,5.45592,5.45779,18000000.0
2007-04-30 16:18:00,5.45635,5.457,5.45556,5.45666,13000000.0
2007-04-30 16:19:00,5.45491,5.45632,5.45491,5.45545,8000000.0
2007-04-30 16:20:00,5.45716,5.45868,5.45654,5.45827,13000000.0
2007-04-30 16:21:00,5.45832,5.45832,5.4566,5.458,12000000.0
2007-04-30 16:22:00,5.45708,5.45749,5.45645,5.45693,11000000.0
2007-04-30 16:23:00,5.45747,5.45799,5.4562,5.45799,14000000.0
2007-04-30 16:24:00,5.45743,5.45821,5.45656,5.45724,15000000.0
2007-04-30 16:25:00,5.45668,5.4586,5.45668,5.45697,11000000.0
2007-04-30 16:26:00,5.45837,5.45861,5.45679,5.45695,8000000.0
2007-04-30 16:27:00,5.45834,5.45961,5.45778,5.45873,10000000.0
2007-04-30 16:28:00,5.45822,5.45991,5.4577,5.45895,15000000.0
2007-04-30 16:29:00,5.45959,5.45987,5.45873,5.45873,7000000.0
2007-04-30 16:30:00,5.45869,5.46014,5.45869,5.45996,16000000.0
2007-04-30 16:31:00,5.45973,5.4606,5.45885,5.45941,14000000.0
2007-04-30 16:32:00,5.4606,5.46067,5.45949,5.45949,7000000.0
2007-04-30 16:33:00,5.4604,5.46065,5.45944,5.45967,8000000.0
2007-04-30 16:34:00,5.45946,5.45977,5.45807,5.45855,8000000.0
2007-04-30 16:35:00,5.45963,5.45963,5.45753,5.45917,9000000.0
2007-04-30 16:36:00,5.45896,5.45896,5.45745,5.45879,13000000.0
2007-04-30 16:37:00,5.45806,5.45848,5.45677,5.45725,18000000.0
2007-04-30 16:38:00,5.45875,5.45875,5.45759,5.458,18000000.0
2007-04-30 16:39:00,5.45795,5.45813,5.45606,5.4572,20000000.0
2007-04-30 16:40:00,5.45692,5.45839,5.4566,5.45714,13000000.0
2007-04-30 16:41:00,5.45729,5.45945,5.45729,5.45945,20000000.0
2007-04-30 16:42:00,5.45827,5.45931,5.45726,5.45741,18000000.0
2007-04-30 16:43:00,5.45821,5.45846,5.45589,5.45666,15000000.0
2007-04-30 16:44:00,5.45699,5.45792,5.45588,5.45755,20000000.0
2007-04-30 16:45:00,5.45604,5.45773,5.45488,5.45553,13000000.0
2007-04-30 16:46:00,5.45671,5.45722,5.45555,5.4569,15000000.0
2007-04-30 16:47:00,5.45713,5.45731,5.45556,5.45601,8000000.0
2007-04-30 16:48:00,5.45624,5.45691,5.45528,5.45655,11000000.0
2007-04-30 16:49:00,5.45477,5.45577,5.45352,5.45416,12000000.0
2007-04-30 16:50:00,5.45352,5.45532,5.45315,5.45369,15000000.0
2007-04-30 16:51:00,5.45462,5.4548,5.45276,5.45414,18000000.0
2007-04-30 16:52:00,5.45316,5.45432,5.45288,5.45368,14000000.0
2007-04-30 16:53:00,5.45374,5.45396,5.45255,5.4535,8000000.0
2007-04-30 16:54:00,5.45334,5.45397,5.45275,5.45368,11000000.0
2007-04-30 16:55:00,5.45476,5.4553,5.4534,5.45435,12000000.0
2007-04-30 16:56:00,5.45458,5.45506,5.45391,5.45499,10000000.0
2007-04-30 16:57:00,5.45513,5.45536,5.45382,5.45479,8000000.0
2007-04-30 16:58:00,5.45492,5.45492,5.45373,5.45478,9000000.0
2007-04-30 16:59:00,5.45433,5.45509,5.45277,5.45491,13000000.0
2007-04-30 17:00:00,5.45312,5.45434,5.45238,5.45371,11000000.0
2007-04-30 17:01:00,5.45345,5.45353,5.45149,5.45297,12000000.0
2007-04-30 17:02:00,5.45318,5.45385,5.45248,5.4532,10000000.0
2007-04-30 17:03:00,5.45423,5.45423,5.45238,5.45238,16000000.0
2007-04-30 17:04:00,5.4545,5.4545,5.45259,5.45359,13000000.0
2007-04-30 17:05:00,5.45281,5.45423,5.4525,5.45373,16000000.0
2007-04-30 17:06:00,5.45342,5.45396,5.44967,5.45109,12000000.0
2007-04-30 17:07:00,5.45177,5.45177,5.45064,5.45083,8000000.0
2007-04-30 17:08:00,5.45137,5.45248,5.45051,5.45187,21000000.0
2007-04-30 17:09:00,5.45211,5.45258,5.44917,5.45164,16000000.0
2007-04-30 17:10:00,5.45047,5.45117,5.44808,5.44867,11000000.0
2007-04-30 17:11:00,5.44812,5.44955,5.44797,5.44955,11000000.0
2007-04-30 17:12:00,5.44968,5.45053,5.44912,5.45053,9000000.0
2007-04-30 17:13:00,5.45138,5.45142,5.44939,5.44951,9000000.0
2007-04-30 17:14:00,5.45036,5.45061,5.44824,5.44985,17000000.0
2007-04-30 17:15:00,5.44818,5.44961,5.44789,5.44945,11000000.0
2007-04-30 17:16:00,5.4471,5.44896,5.44603,5.44729,15000000.0
2007-04-30 17:17:00,5.44744,5.44774,5.44501,5.44639,13000000.0
2007-04-30 17:18:00,5.44574,5.44659,5.44441,5.44544,15000000.0
2007-04-30 17:19:00,5.44495,5.44616,5.44238,5.44277,17000000.0
2007-04-30 17:20:00,5.44477,5.44477,5.44258,5.44382,12000000.0
2007-04-30 17:21:00,5.4445,5.44496,5.44378,5.44444,7000000.0
2007-04-30 17:22:00,5.44556,5.4459,5.44382,5.4452,14000000.0
2007-04-30 17:23:00,5.44375,5.44512,5.44375,5.44456,13000000.0
2007-04-30 17:24:00,5.44432,5.44485,5.44317,5.44319,9000000.0
2007-04-30 17:25:00,5.44524,5.44549,5.44313,5.44313,11000000.0
2007-04-30 17:26:00,5.4452,5.44523,5.44326,5.44378,16000000.0
2007-04-30 17:27:00,5.44494,5.44507,5.44396,5.44473,9000000.0
2007-04-30 17:28:00,5.44473,5.44473,5.44289,5.44386,15000000.0
2007-04-30 17:29:00,5.44411,5.44475,5.44236,5.44367,11000000.0
2007-04-30 17:30:00,5.44203,5.44374,5.4411,5.44173,19000000.0
2007-04-30 17:31:00,5.4416,5.44248,5.44104,5.44248,11000000.0
2007-04-30 17:32:00,5.44246,5.44417,5.44211,5.44417,9000000.0
2007-04-30 17:33:00,5.44394,5.44414,5.44302,5.44349,10000000.0
2007-04-30 17:34:00,5.44442,5.44514,5.44312,5.44398,14000000.0
2007-04-30 17:35:00,5.44528,5.44626,5.44387,5.44479,13000000.0
2007-04-30 17:36:00,5.44554,5.44651,5.44498,5.44565,11000000.0
2007-04-30 17:37:00,5.44492,5.4467,5.44492,5.44543,15000000.0
2007-04-30 17:38:00,5.44496,5.44656,5.44496,5.44597,17000000.0
2007-04-30 17:39:00,5.44629,5.44629,5.4453,5.44594,8000000.0
2007-04-30 17:40:00,5.44661,5.44775,5.44533,5.44626,12000000.0
2007-04-30 17:41:00,5.44781,5.44781,5.4463,5.4468,21000000.0
2007-04-30 17:42:00,5.44705,5.44804,5.44587,5.44775,13000000.0
2007-04-30 17:43:00,5.44753,5.44764,5.4463,5.44695,11000000.0
2007-04-30 17:44:00,5.4457,5.44764,5.4457,5.44617,19000000.0
2007-04-30 17:45:00,5.44637,5.44716,5.44582,5.44716,10000000.0
2007-04-30 17:46:00,5.44706,5.44826,5.44643,5.44791,13000000.0
2007-04-30 17:47:00,5.44843,5.44883,5.44756,5.44809,9000000.0
2007-04-30 17:48:00,5.4487,5.44935,5.44795,5.44935,14000000.0
2007-04-30 17:49:00,5.44804,5.44943,5.44714,5.448,14000000.0
2007-04-30 17:50:00,5.44862,5.45001,5.44778,5.4483,17000000.0
2007-04-30 17:51:00,5.44951,5.44956,5.4477,5.44848,13000000.0
2007-04-30 17:52:00,5.44931,5.44931,5.44653,5.44802,24000000.0
2007-04-30 17:53:00,5.44637,5.44836,5.44621,5.44733,16000000.0
2007-04-30 17:54:00,5.44842,5.44902,5.44698,5.4483,16000000.0
2007-04-30 17:55:00,5.44955,5.44958,5.44798,5.44914,13000000.0
2007-04-30 17:56:00,5.44868,5.449,5.4478,5.4478,15000000.0
2007-04-30 17:57:00,5.44907,5.44919,5.44742,5.4481,10000000.0
2007-04-30 17:58:00,5.44751,5.44939,5.44738,5.44939,15000000.0
2007-04-30 17:59:00,5.44961,5.44961,5.44827,5.44934,13000000.0
2007-04-30 18:00:00,5.44864,5.4498,5.44773,5.4498,7000000.0
2007-04-30 18:01:00,5.44984,5.45053,5.44777,5.44875,18000000.0
2007-04-30 18:02:00,5.44843,5.45071,5.4484,5.45018,17000000.0
2007-04-30 18:03:00,5.44931,5.45008,5.44746,5.44822,16000000.0
2007-04-30 18:04:00,5.44778,5.44833,5.44658,5.44791,14000000.0
2007-04-30 18:05:00,5.44831,5.44831,5.4465,5.44758,13000000.0
2007-04-30 18:06:00,5.44685,5.44806,5.44647,5.44758,18000000.0
2007-04-30 18:07:00,5.44785,5.44838,5.44714,5.44799,12000000.0
2007-04-30 18:08:00,5.44787,5.4486,5.44701,5.4481,18000000.0
2007-04-30 18:09:00,5.44893,5.44893,5.44693,5.44781,12000000.0
2007-04-30 18:10:00,5.44828,5.44859,5.44738,5.4484,13000000.0
2007-04-30 18:11:00,5.44784,5.44859,5.44755,5.44755,10000000.0
2007-04-30 18:12:00,5.44813,5.44855,5.44735,5.44793,11000000.0
2007-04-30 18:13:00,5.44715,5.44857,5.44715,5.44857,14000000.0
2007-04-30 18:14:00,5.44861,5.44914,5.44798,5.44898,10000000.0
2007-04-30 18:15:00,5.4481,5.44883,5.44768,5.44872,10000000.0
2007-04-30 18:16:00,5.44848,5.44848,5.44778,5.44825,9000000.0
2007-04-30 18:17:00,5.44788,5.44886,5.44734,5.44734,18000000.0
2007-04-30 18:18:00,5.44912,5.44912,5.44758,5.44793,14000000.0
2007-04-30 18:19:00,5.44741,5.44886,5.44741,5.44817,10000000.0
2007-04-30 18:20:00,5.44741,5.44886,5.44704,5.44815,15000000.0
2007-04-30 18:21:00,5.44826,5.44902,5.4477,5.44817,18000000.0
2007-04-30 18:22:00,5.4483,5.44895,5.44739,5.44826,14000000.0
2007-04-30 18:23:00,5.44756,5.44834,5.44756,5.44769,7000000.0
2007-04-30 18:24:00,5.44871,5.4489,5.44774,5.44799,9000000.0
2007-04-30 18:25:00,5.44851,5.44888,5.44787,5.44855,13000000.0
2007-04-30 18:26:00,5.44897,5.44956,5.44842,5.44861,16000000.0
2007-04-30 18:27:00,5.44925,5.44985,5.44825,5.44888,14000000.0
2007-04-30 18:28:00,5.44908,5.44964,5.4483,5.4483,13000000.0
2007-04-30 18:29:00,5.44919,5.44948,5.44847,5.44891,11000000.0
2007-04-30 18:30:00,5.44816,5.45012,5.44816,5.45012,16000000.0
2007-04-30 18:31:00,5.4495,5.45031,5.44903,5.4503,12000000.0
2007-04-30 18:32:00,5.44932,5.45129,5.44897,5.45129,11000000.0
2007-04-30 18:33:00,5.4501,5.45161,5.44994,5.45161,13000000.0
2007-04-30 18:34:00,5.45001,5.45101,5.44959,5.44985,13000000.0
2007-04-30 18:35:00,5.4501,5.45114,5.44945,5.4503,18000000.0
2007-04-30 18:36:00,5.44888,5.45017,5.44845,5.44951,18000000.0
2007-04-30 18:37:00,5.44817,5.44969,5.44817,5.44911,18000000.0
2007-04-30 18:38:00,5.45004,5.45004,5.44838,5.44875,11000000.0
2007-04-30 18:39:00,5.44939,5.44942,5.44796,5.44883,11000000.0
2007-04-30 18:40:00,5.44866,5.44907,5.44806,5.44815,14000000.0
2007-04-30 18:41:00,5.44826,5.44903,5.44767,5.44892,16000000.0
2007-04-30 18:42:00,5.44933,5.44933,5.44746,5.44772,14000000.0
2007-04-30 18:43:00,5.44877,5.44877,5.44715,5.44796,10000000.0
2007-04-30 18:44:00,5.44833,5.44857,5.44661,5.44857,13000000.0
2007-04-30 18:45:00,5.44678,5.44812,5.44654,5.44812,13000000.0
2007-04-30 18:46:00,5.44873,5.44873,5.44709,5.44709,12000000.0
2007-04-30 18:47:00,5.44806,5.44829,5.44739,5.44781,14000000.0
2007-04-30 18:48:00,5.44746,5.4482,5.44691,5.4482,15000000.0
2007-04-30 18:49:00,5.44802,5.44802,5.44723,5.44741,12000000.0
2007-04-30 18:50:00,5.44786,5.44824,5.44693,5.44743,9000000.0
2007-04-30 18:51:00,5.44628,5.44792,5.44628,5.44684,17000000.0
2007-04-30 18:52:00,5.44747,5.4477,5.44673,5.44681,9000000.0
2007-04-30 18:53:00,5.44686,5.44794,5.44614,5.44705,14000000.0
2007-04-30 18:54:00,5.44658,5.44709,5.44588,5.44628,14000000.0
2007-04-30 18:55:00,5.44649,5.44725,5.44631,5.44707,10000000.0
2007-04-30 18:56:00,5.44717,5.44717,5.4453,5.44717,16000000.0
2007-04-30 18:57:00,5.44722,5.44722,5.44392,5.44392,17000000.0
2007-04-30 18:58:00,5.44487,5.44595,5.44451,5.44487,14000000.0
2007-04-30 18:59:00,5.44522,5.44573,5.44489,5.44554,14000000.0
2007-04-30 19:00:00,5.44548,5.44603,5.44422,5.44461,15000000.0
2007-04-30 19:01:00,5.44532,5.44674,5.4451,5.44647,15000000.0
2007-04-30 19:02:00,5.44651,5.44651,5.44462,5.44543,14000000.0
2007-04-30 19:03:00,5.44497,5.44573,5.44418,5.44573,14000000.0
2007-04-30 19:04:00,5.44598,5.44598,5.44442,5.44543,12000000.0
2007-04-30 19:05:00,5.44423,5.44541,5.44393,5.44397,15000000.0
2007-04-30 19:06:00,5.44461,5.44544,5.44369,5.44465,16000000.0
2007-04-30 19:07:00,5.44457,5.44524,5.44366,5.44466,20000000.0
2007-04-30 19:08:00,5.44501,5.44582,5.44501,5.44582,8000000.0
2007-04-30 19:09:00,5.44578,5.44585,5.4449,5.4449,17000000.0
2007-04-30 19:10:00,5.44503,5.4457,5.44432,5.4457,9000000.0
2007-04-30 19:11:00,5.44625,5.44625,5.44429,5.44429,16000000.0
2007-04-30 19:12:00,5.44605,5.4465,5.44467,5.44564,13000000.0
2007-04-30 19:13:00,5.4458,5.44723,5.44557,5.44723,10000000.0
2007-04-30 19:14:00,5.44726,5.44796,5.44613,5.44774,20000000.0
2007-04-30 19:15:00,5.44857,5.44857,5.44734,5.44804,12000000.0
2007-04-30 19:16:00,5.44827,5.44862,5.44759,5.44759,8000000.0
2007-04-30 19:17:00,5.44784,5.44839,5.44662,5.44742,18000000.0
2007-04-30 19:18:00,5.44794,5.44837,5.44736,5.44788,11000000.0
2007-04-30 19:19:00,5.44809,5.44846,5.44726,5.44762,12000000.0
2007-04-30 19:20:00,5.44721,5.44748,5.44595,5.44639,14000000.0
2007-04-30 19:21:00,5.44732,5.44809,5.44658,5.44658,13000000.0
2007-04-30 19:22:00,5.44655,5.44655,5.44635,5.44648,12000000.0
2007-04-30 19:23:00,5.44657,5.44698,5.44505,5.44547,14000000.0
2007-04-30 19:24:00,5.44629,5.44712,5.44528,5.44712,19000000.0
2007-04-30 19:25:00,5.44745,5.44779,5.44654,5.44754,8000000.0
2007-04-30 19:26:00,5.44744,5.44787,5.44621,5.44621,7000000.0
2007-04-30 19:27:00,5.44671,5.44793,5.44602,5.44602,20000000.0
2007-04-30 19:28:00,5.44652,5.44794,5.44652,5.44742,17000000.0
2007-04-30 19:29:00,5.4465,5.44833,5.44624,5.44833,10000000.0
2007-04-30 19:30:00,5.44793,5.44793,5.44687,5.4476,15000000.0
2007-04-30 19:31:00,5.44808,5.44833,5.44701,5.44799,11000000.0
2007-04-30 19:32:00,5.44763,5.44817,5.44721,5.44769,9000000.0
2007-04-30 19:33:00,5.44693,5.44822,5.44692,5.44733,14000000.0
2007-04-30 19:34:00,5.44713,5.4486,5.44675,5.4478,17000000.0
2007-04-30 19:35:00,5.44734,5.44771,5.44708,5.44708,8000000.0
2007-04-30 19:36:00,5.44704,5.44815,5.44681,5.44815,15000000.0
2007-04-30 19:37:00,5.44679,5.44801,5.44667,5.44667,8000000.0
2007-04-30 19:38:00,5.44779,5.44882,5.44673,5.44882,15000000.0
2007-04-30 19:39:00,5.44747,5.44918,5.44747,5.44847,17000000.0
2007-04-30 19:40:00,5.44836,5.44917,5.44743,5.44915,16000000.0
2007-04-30 19:41:00,5.44855,5.44862,5.44762,5.44835,11000000.0
2007-04-30 19:42:00,5.44805,5.44868,5.44727,5.44848,15000000.0
2007-04-30 19:43:00,5.44842,5.44842,5.4481,5.44839,14000000.0
2007-04-30 19:44:00,5.44777,5.44897,5.44758,5.44778,14000000.0
2007-04-30 19:45:00,5.44707,5.44898,5.44707,5.44823,15000000.0
2007-04-30 19:46:00,5.44826,5.44889,5.44758,5.44847,15000000.0
2007-04-30 19:47:00,5.44809,5.44901,5.44737,5.44737,16000000.0
2007-04-30 19:48:00,5.44893,5.44893,5.44781,5.44857,16000000.0
2007-04-30 19:49:00,5.44886,5.44886,5.44786,5.44793,8000000.0
2007-04-30 19:50:00,5.44924,5.44924,5.44786,5.44898,9000000.0
2007-04-30 19:51:00,5.44923,5.4495,5.4489,5.4489,19000000.0
2007-04-30 19:52:00,5.44733,5.44878,5.44733,5.4481,11000000.0
2007-04-30 19:53:00,5.44913,5.44935,5.44816,5.44857,14000000.0
2007-04-30 19:54:00,5.44957,5.44957,5.44826,5.44872,18000000.0
2007-04-30 19:55:00,5.44892,5.44936,5.44825,5.44927,13000000.0
2007-04-30 19:56:00,5.44805,5.44825,5.44805,5.44805,10000000.0
2007-04-30 19:57:00,5.44856,5.45014,5.44804,5.44875,16000000.0
2007-04-30 19:58:00,5.44888,5.44929,5.44815,5.44815,15000000.0
2007-04-30 19:59:00,5.44798,5.44935,5.44798,5.44816,14000000.0
2007-04-30 20:00:00,5.44772,5.4495,5.44763,5.44879,11000000.0
2007-04-30 20:01:00,5.44736,5.44874,5.44686,5.44693,24000000.0
2007-04-30 20:02:00,5.44922,5.44922,5.44798,5.44812,11000000.0
2007-04-30 20:03:00,5.44884,5.44927,5.44784,5.44885,11000000.0
2007-04-30 20:04:00,5.4477,5.44884,5.44753,5.44801,10000000.0
2007-04-30 20:05:00,5.44846,5.44945,5.44762,5.44762,17000000.0
2007-04-30 20:06:00,5.44783,5.44875,5.44744,5.44875,10000000.0
2007-04-30 20:07:00,5.44716,5.44884,5.44716,5.44832,14000000.0
2007-04-30 20:08:00,5.44739,5.44836,5.44739,5.44807,13000000.0
2007-04-30 20:09:00,5.44767,5.44899,5.44758,5.44758,11000000.0
2007-04-30 20:10:00,5.44921,5.44921,5.44753,5.4477,11000000.0
2007-04-30 20:11:00,5.44765,5.44834,5.44741,5.44804,9000000.0
2007-04-30 20:12:00,5.44826,5.44929,5.44765,5.44929,16000000.0
2007-04-30 20:13:00,5.44925,5.44925,5.44735,5.44741,11000000.0
2007-04-30 20:14:00,5.44877,5.44881,5.44766,5.44774,19000000.0
2007-04-30 20:15:00,5.44838,5.44895,5.44747,5.44774,13000000.0
2007-04-30 20:16:00,5.4474,5.44797,5.44695,5.44719,15000000.0
2007-04-30 20:17:00,5.44867,5.44882,5.44763,5.44802,8000000.0
2007-04-30 20:18:00,5.44796,5.44897,5.44725,5.44832,14000000.0
2007-04-30 20:19:00,5.44817,5.44891,5.44729,5.44729,14000000.0
2007-04-30 20:20:00,5.44832,5.4488,5.44768,5.44872,12000000.0
2007-04-30 20:21:00,5.44797,5.44831,5.44704,5.44787,9000000.0
2007-04-30 20:22:00,5.44819,5.44836,5.44789,5.44789,17000000.0
2007-04-30 20:23:00,5.44842,5.44842,5.44724,5.44724,11000000.0
2007-04-30 20:24:00,5.44901,5.44932,5.44778,5.44916,16000000.0
2007-04-30 20:25:00,5.44896,5.44896,5.4481,5.4481,11000000.0
2007-04-30 20:26:00,5.44743,5.44886,5.44743,5.44886,8000000.0
2007-04-30 20:27:00,5.44927,5.44927,5.44761,5.44861,13000000.0
2007-04-30 20:28:00,5.44846,5.44929,5.44777,5.44928,15000000.0
2007-04-30 20:29:00,5.44824,5.44889,5.44744,5.44842,16000000.0
2007-04-30 20:30:00,5.44908,5.44908,5.44687,5.4476,8000000.0
2007-04-30 20:31:00,5.44785,5.44878,5.44713,5.44759,18000000.0
2007-04-30 20:32:00,5.44899,5.4491,5.44801,5.44815,7000000.0
2007-04-30 20:33:00,5.44837,5.44837,5.44784,5.44784,13000000.0
2007-04-30 20:34:00,5.44856,5.44888,5.44793,5.44807,13000000.0
2007-04-30 20:35:00,5.44794,5.44847,5.4473,5.44743,9000000.0
2007-04-30 20:36:00,5.44731,5.44877,5.44731,5.44877,17000000.0
2007-04-30 20:37:00,5.4496,5.44989,5.44869,5.44943,14000000.0
2007-04-30 20:38:00,5.44967,5.45022,5.44878,5.44992,16000000.0
2007-04-30 20:39:00,5.44945,5.4497,5.44874,5.44927,14000000.0
2007-04-30 20:40:00,5.44912,5.45006,5.44904,5.4495,17000000.0
2007-04-30 20:41:00,5.44918,5.45046,5.44918,5.44993,16000000.0
2007-04-30 20:42:00,5.44993,5.45048,5.44933,5.45048,22000000.0
2007-04-30 20:43:00,5.45026,5.45053,5.44897,5.45005,18000000.0
2007-04-30 20:44:00,5.44987,5.45089,5.44983,5.45065,16000000.0
2007-04-30 20:45:00,5.45058,5.45182,5.45036,5.45091,8000000.0
2007-04-30 20:46:00,5.45184,5.45192,5.45082,5.45155,19000000.0
2007-04-30 20:47:00,5.4504,5.45216,5.4504,5.45126,12000000.0
2007-04-30 20:48:00,5.45207,5.45221,5.45068,5.45167,9000000.0
2007-04-30 20:49:00,5.45174,5.45182,5.45031,5.45084,19000000.0
2007-04-30 20:50:00,5.4505,5.45131,5.45032,5.45034,15000000.0
2007-04-30 20:51:00,5.45016,5.45173,5.45016,5.45069,9000000.0
2007-04-30 20:52:00,5.45134,5.45188,5.45046,5.45188,11000000.0
2007-04-30 20:53:00,5.45123,5.45178,5.45049,5.45178,15000000.0
2007-04-30 20:54:00,5.45183,5.45225,5.45029,5.45053,12000000.0
2007-04-30 20:55:00,5.4515,5.45232,5.4513,5.45179,18000000.0
2007-04-30 20:56:00,5.45203,5.45232,5.45096,5.45096,12000000.0
2007-04-30 20:57:00,5.45138,5.45261,5.45091,5.45203,13000000.0
2007-04-30 20:58:00,5.45092,5.45299,5.45092,5.452,11000000.0
2007-04-30 20:59:00,5.45266,5.45298,5.45188,5.45193,11000000.0
2007-04-30 21:00:00,5.45234,5.45269,5.45075,5.45075,17000000.0
2007-04-30 21:01:00,5.45165,5.45211,5.45128,5.45178,10000000.0
2007-04-30 21:02:00,5.45238,5.45245,5.45237,5.45238,8000000.0
2007-04-30 21:03:00,5.45253,5.45269,5.45092,5.45195,19000000.0
2007-04-30 21:04:00,5.45055,5.45208,5.45055,5.45183,18000000.0
2007-04-30 21:05:00,5.45026,5.45179,5.45026,5.45117,14000000.0
2007-04-30 21:06:00,5.45012,5.45174,5.45012,5.45069,12000000.0
2007-04-30 21:07:00,5.45008,5.4515,5.45008,5.45146,10000000.0
2007-04-30 21:08:00,5.45065,5.45177,5.45065,5.45136,14000000.0
2007-04-30 21:09:00,5.45116,5.45179,5.45065,5.45138,16000000.0
2007-04-30 21:10:00,5.45152,5.45249,5.45035,5.45249,15000000.0
2007-04-30 21:11:00,5.45159,5.45175,5.45048,5.45096,13000000.0
2007-04-30 21:12:00,5.45087,5.45142,5.45039,5.45107,10000000.0
2007-04-30 21:13:00,5.45083,5.45083,5.44989,5.44989,14000000.0
2007-04-30 21:14:00,5.45087,5.45171,5.45036,5.45144,10000000.0
2007-04-30 21:15:00,5.45114,5.45142,5.45063,5.45102,15000000.0
2007-04-30 21:16:00,5.4509,5.4509,5.45061,5.4507,11000000.0
2007-04-30 21:17:00,5.45072,5.45165,5.45034,5.45034,13000000.0
2007-04-30 21:18:00,5.45173,5.45208,5.45083,5.45208,17000000.0
2007-04-30 21:19:00,5.45153,5.45154,5.45063,5.45134,12000000.0
2007-04-30 21:20:00,5.45127,5.45268,5.45127,5.45257,14000000.0
2007-04-30 21:21:00,5.45212,5.45212,5.45043,5.45141,11000000.0
2007-04-30 21:22:00,5.45167,5.45167,5.45063,5.45063,9000000.0
2007-04-30 21:23:00,5.45077,5.45153,5.45014,5.45014,7000000.0
2007-04-30 21:24:00,5.4514,5.45204,5.4508,5.45126,11000000.0
2007-04-30 21:25:00,5.45119,5.4527,5.45079,5.4527,7000000.0
2007-04-30 21:26:00,5.4517,5.45286,5.45116,5.45177,13000000.0
2007-04-30 21:27:00,5.4525,5.45349,5.4525,5.45275,11000000.0
2007-04-30 21:28:00,5.45335,5.45355,5.45196,5.45336,15000000.0
2007-04-30 21:29:00,5.45381,5.45381,5.45151,5.45259,12000000.0
2007-04-30 21:30:00,5.45194,5.45242,5.45135,5.45152,10000000.0
2007-04-30 21:31:00,5.45085,5.45178,5.45085,5.45165,10000000.0
2007-04-30 21:32:00,5.45155,5.45175,5.45155,5.45168,12000000.0
2007-04-30 21:33:00,5.45196,5.45273,5.4514,5.45212,19000000.0
2007-04-30 21:34:00,5.45119,5.45257,5.45102,5.45204,8000000.0
2007-04-30 21:35:00,5.45117,5.4523,5.45048,5.45055,20000000.0
2007-04-30 21:36:00,5.45237,5.45237,5.45073,5.45124,19000000.0
2007-04-30 21:37:00,5.45143,5.45192,5.45095,5.45171,19000000.0
2007-04-30 21:38:00,5.45061,5.45245,5.45061,5.45128,13000000.0
2007-04-30 21:39:00,5.45192,5.45264,5.45076,5.45077,17000000.0
2007-04-30 21:40:00,5.45179,5.45235,5.45146,5.45216,7000000.0
2007-04-30 21:41:00,5.45144,5.45309,5.45143,5.45291,11000000.0
2007-04-30 21:42:00,5.45395,5.45395,5.45184,5.45245,18000000.0
2007-04-30 21:43:00,5.45218,5.45407,5.45218,5.45336,13000000.0
2007-04-30 21:44:00,5.45242,5.45361,5.45242,5.45361,16000000.0
2007-04-30 21:45:00,5.45262,5.45376,5.45249,5.45249,11000000.0
2007-04-30 21:46:00,5.45321,5.45371,5.45218,5.45218,13000000.0
2007-04-30 21:47:00,5.45364,5.45373,5.45222,5.45357,13000000.0
2007-04-30 21:48:00,5.45415,5.45415,5.45249,5.45381,17000000.0
2007-04-30 21:49:00,5.45299,5.45378,5.4525,5.4525,8000000.0
2007-04-30 21:50:00,5.45399,5.45413,5.4524,5.4526,11000000.0
2007-04-30 21:51:00,5.45341,5.45418,5.4523,5.45408,13000000.0
2007-04-30 21:52:00,5.45242,5.45424,5.45242,5.45325,13000000.0
2007-04-30 21:53:00,5.45322,5.45374,5.45256,5.45256,14000000.0
2007-04-30 21:54:00,5.4538,5.4538,5.4526,5.45338,11000000.0
2007-04-30 21:55:00,5.45328,5.45419,5.45276,5.45367,17000000.0
2007-04-30 21:56:00,5.45406,5.45406,5.45297,5.45346,12000000.0
2007-04-30 21:57:00,5.45276,5.45435,5.45276,5.45358,16000000.0
2007-04-30 21:58:00,5.45391,5.45415,5.45322,5.45414,9000000.0
2007-04-30 21:59:00,5.4542,5.4542,5.45293,5.45381,18000000.0
2007-04-30 22:00:00,5.45258,5.45406,5.45258,5.45327,13000000.0
2007-04-30 22:01:00,5.45419,5.45426,5.45306,5.45426,11000000.0
2007-04-30 22:02:00,5.45411,5.4542,5.45337,5.45348,17000000.0
2007-04-30 22:03:00,5.45358,5.45439,5.45313,5.45332,23000000.0
2007-04-30 22:04:00,5.45402,5.45402,5.45271,5.45311,15000000.0
2007-04-30 22:05:00,5.45335,5.45425,5.45296,5.45328,14000000.0
2007-04-30 22:06:00,5.4535,5.45442,5.45304,5.45442,15000000.0
2007-04-30 22:07:00,5.45432,5.45447,5.45329,5.45345,9000000.0
2007-04-30 22:08:00,5.45334,5.45474,5.45289,5.45341,18000000.0
2007-04-30 22:09:00,5.45369,5.45417,5.4531,5.4536,11000000.0
2007-04-30 22:10:00,5.45372,5.45425,5.45308,5.45336,7000000.0
2007-04-30 22:11:00,5.45313,5.45402,5.45246,5.45402,8000000.0
2007-04-30 22:12:00,5.45382,5.45423,5.45272,5.45336,16000000.0
2007-04-30 22:13:00,5.45253,5.45361,5.45231,5.45339,24000000.0
2007-04-30 22:14:00,5.45337,5.45389,5.45276,5.45323,9000000.0
2007-04-30 22:15:00,5.453,5.45386,5.45267,5.45267,10000000.0
2007-04-30 22:16:00,5.4539,5.45414,5.45272,5.45278,13000000.0
2007-04-30 22:17:00,5.4529,5.4539,5.45259,5.45314,20000000.0
2007-04-30 22:18:00,5.45268,5.4537,5.45268,5.45309,11000000.0
2007-04-30 22:19:00,5.45282,5.45339,5.45222,5.45277,15000000.0
2007-04-30 22:20:00,5.45286,5.45324,5.4521,5.45212,16000000.0
2007-04-30 22:21:00,5.45234,5.45347,5.45195,5.45276,12000000.0
2007-04-30 22:22:00,5.45241,5.45446,5.4523,5.45375,14000000.0
2007-04-30 22:23:00,5.45376,5.45376,5.45261,5.4528,11000000.0
2007-04-30 22:24:00,5.45412,5.45412,5.4526,5.45324,16000000.0
2007-04-30 22:25:00,5.45395,5.45415,5.45395,5.45415,14000000.0
2007-04-30 22:26:00,5.45304,5.45307,5.45249,5.4529,10000000.0
2007-04-30 22:27:00,5.45339,5.45423,5.45273,5.45357,14000000.0
2007-04-30 22:28:00,5.45377,5.45415,5.45256,5.45307,12000000.0
2007-04-30 22:29:00,5.45296,5.45359,5.45244,5.45294,13000000.0
2007-04-30 22:30:00,5.45291,5.45307,5.45147,5.45212,8000000.0
2007-04-30 22:31:00,5.45097,5.45247,5.45097,5.45184,11000000.0
2007-04-30 22:32:00,5.45174,5.45278,5.45115,5.45121,20000000.0
2007-04-30 22:33:00,5.45219,5.45307,5.45156,5.45167,11000000.0
2007-04-30 22:34:00,5.45246,5.45322,5.45222,5.45274,10000000.0
2007-04-30 22:35:00,5.45349,5.45367,5.45258,5.45338,13000000.0
2007-04-30 22:36:00,5.45214,5.45373,5.45163,5.45373,9000000.0
2007-04-30 22:37:00,5.45187,5.45195,5.45175,5.45195,13000000.0
2007-04-30 22:38:00,5.45233,5.45233,5.45209,5.45226,9000000.0
2007-04-30 22:39:00,5.45227,5.45283,5.45183,5.4528,12000000.0
2007-04-30 22:40:00,5.45348,5.45348,5.45112,5.4524,9000000.0
2007-04-30 22:41:00,5.45259,5.45282,5.45147,5.45253,14000000.0
2007-04-30 22:42:00,5.45182,5.45279,5.45162,5.45261,13000000.0
2007-04-30 22:43:00,5.45168,5.45291,5.45085,5.45132,12000000.0
2007-04-30 22:44:00,5.45236,5.45274,5.45177,5.45177,15000000.0
2007-04-30 22:45:00,5.45223,5.45285,5.45116,5.45246,13000000.0
2007-04-30 22:46:00,5.45195,5.45347,5.45182,5.45206,14000000.0
2007-04-30 22:47:00,5.45186,5.45346,5.45114,5.45185,15000000.0
2007-04-30 22:48:00,5.45305,5.45305,5.45132,5.45181,13000000.0
2007-04-30 22:49:00,5.45296,5.45328,5.45114,5.45259,13000000.0
2007-04-30 22:50:00,5.45203,5.45296,5.45147,5.45147,15000000.0
2007-04-30 22:51:00,5.45292,5.45292,5.45166,5.45166,14000000.0
2007-04-30 22:52:00,5.45193,5.4528,5.45166,5.45241,9000000.0
2007-04-30 22:53:00,5.45298,5.45302,5.45181,5.45272,15000000.0
2007-04-30 22:54:00,5.45253,5.45383,5.45253,5.45383,17000000.0
2007-04-30 22:55:00,5.45321,5.45341,5.45223,5.45307,16000000.0
2007-04-30 22:56:00,5.45186,5.45326,5.45169,5.45326,13000000.0
2007-04-30 22:57:00,5.45259,5.45305,5.45198,5.45209,8000000.0
2007-04-30 22:58:00,5.45301,5.45314,5.45222,5.45243,8000000.0
2007-04-30 22:59:00,5.4526,5.45401,5.45249,5.45325,19000000.0
2007-04-30 23:00:00,5.45263,5.45366,5.45263,5.45293,10000000.0
2007-04-30 23:01:00,5.45346,5.45367,5.45205,5.45205,7000000.0
2007-04-30 23:02:00,5.4533,5.45398,5.45242,5.45279,15000000.0
2007-04-30 23:03:00,5.45363,5.45379,5.45211,5.45322,17000000.0
2007-04-30 23:04:00,5.45304,5.45362,5.45204,5.4521,19000000.0
2007-04-30 23:05:00,5.45334,5.45334,5.45203,5.45254,9000000.0
2007-04-30 23:06:00,5.45192,5.45222,5.45192,5.45215,12000000.0
2007-04-30 23:07:00,5.45206,5.45211,5.45184,5.45193,14000000.0
2007-04-30 23:08:00,5.45291,5.45354,5.45203,5.45281,16000000.0
2007-04-30 23:09:00,5.45317,5.45365,5.45262,5.45365,9000000.0
2007-04-30 23:10:00,5.45348,5.45378,5.45236,5.45317,12000000.0
2007-04-30 23:11:00,5.45322,5.45335,5.45306,5.4531,14000000.0
2007-04-30 23:12:00,5.45333,5.45336,5.4526,5.45322,7000000.0
2007-04-30 23:13:00,5.4524,5.45319,5.45213,5.45213,14000000.0
2007-04-30 23:14:00,5.4533,5.4543,5.45255,5.45359,19000000.0
2007-04-30 23:15:00,5.45384,5.45404,5.45257,5.45371,13000000.0
2007-04-30 23:16:00,5.45303,5.45379,5.45227,5.45379,15000000.0
2007-04-30 23:17:00,5.45341,5.45397,5.45276,5.45288,11000000.0
2007-04-30 23:18:00,5.45319,5.45381,5.45272,5.45345,12000000.0
2007-04-30 23:19:00,5.45257,5.454,5.45257,5.45344,14000000.0
2007-04-30 23:20:00,5.45151,5.45367,5.45151,5.45243,19000000.0
2007-04-30 23:21:00,5.45248,5.45277,5.45248,5.45264,7000000.0
2007-04-30 23:22:00,5.45305,5.45305,5.45285,5.45285,15000000.0
2007-04-30 23:23:00,5.45417,5.45417,5.45301,5.45371,11000000.0
2007-04-30 23:24:00,5.45295,5.45315,5.45295,5.45315,14000000.0
2007-04-30 23:25:00,5.45461,5.45497,5.45406,5.45434,11000000.0
2007-04-30 23:26:00,5.45477,5.45526,5.45377,5.45391,14000000.0
2007-04-30 23:27:00,5.45457,5.45537,5.45437,5.45473,11000000.0
2007-04-30 23:28:00,5.45391,5.45495,5.45391,5.45413,12000000.0
2007-04-30 23:29:00,5.45464,5.4552,5.45397,5.45457,16000000.0
2007-04-30 23:30:00,5.45506,5.45545,5.45424,5.45491,20000000.0
2007-04-30 23:31:00,5.45435,5.45435,5.45415,5.45435,11000000.0
2007-04-30 23:32:00,5.45566,5.45566,5.45281,5.45281,16000000.0
2007-04-30 23:33:00,5.45304,5.45459,5.45304,5.45381,12000000.0
2007-04-30 23:34:00,5.4544,5.4544,5.45288,5.45336,13000000.0
2007-04-30 23:35:00,5.4526,5.45454,5.4526,5.45366,9000000.0
2007-04-30 23:36:00,5.45413,5.45413,5.45333,5.45334,9000000.0
2007-04-30 23:37:00,5.45424,5.45424,5.45311,5.45397,14000000.0
2007-04-30 23:38:00,5.45343,5.455,5.4533,5.4533,13000000.0
2007-04-30 23:39:00,5.45332,5.45407,5.45307,5.45307,17000000.0
2007-04-30 23:40:00,5.45339,5.45396,5.45303,5.45303,12000000.0
2007-04-30 23:41:00,5.45423,5.45473,5.45344,5.45417,17000000.0
2007-04-30 23:42:00,5.45322,5.45455,5.45322,5.45434,22000000.0
2007-04-30 23:43:00,5.45451,5.45523,5.45392,5.45471,15000000.0
2007-04-30 23:44:00,5.45515,5.4562,5.45489,5.45497,14000000.0
2007-04-30 23:45:00,5.45512,5.45577,5.45478,5.45528,20000000.0
2007-04-30 23:46:00,5.45428,5.45435,5.45415,5.45435,14000000.0
2007-04-30 23:47:00,5.45467,5.45485,5.45389,5.45424,10000000.0
2007-04-30 23:48:00,5.45514,5.45566,5.4543,5.4543,18000000.0
2007-04-30 23:49:00,5.45508,5.45508,5.45444,5.45444,14000000.0
2007-04-30 23:50:00,5.45541,5.45629,5.4543,5.4543,13000000.0
2007-04-30 23:51:00,5.4556,5.45603,5.45513,5.45568,8000000.0
2007-04-30 23:52:00,5.45577,5.45592,5.45494,5.45524,16000000.0
2007-04-30 23:53:00,5.45461,5.45576,5.45461,5.45533,18000000.0
2007-04-30 23:54:00,5.45519,5.4558,5.45452,5.45538,12000000.0
2007-04-30 23:55:00,5.45516,5.45573,5.45443,5.45489,19000000.0
2007-04-30 23:56:00,5.45428,5.45435,5.45415,5.45428,14000000.0
2007-04-30 23:57:00,5.45494,5.45497,5.4546,5.45497,16000000.0
2007-04-30 23:58:00,5.45525,5.45538,5.45525,5.45525,13000000.0
2007-04-30 23:59:00,5.4552,5.45554,5.4552,5.45535,14000000.0
2007-05-01 00:00:00,5.45538,5.45585,5.455,5.45566,17000000.0
2007-05-01 00:01:00,5.45475,5.45475,5.45455,5.45468,12000000.0
2007-05-01 00:02:00,5.45459,5.45555,5.45459,5.45546,15000000.0
2007-05-01 00:03:00,5.45495,5.45495,5.45475,5.45487,14000000.0
2007-05-01 00:04:00,5.45464,5.45595,5.45464,5.4555,12000000.0
2007-05-01 00:05:00,5.45477,5.45602,5.45477,5.45554,12000000.0
2007-05-01 00:06:00,5.45565,5.45584,5.45553,5.45569,12000000.0
2007-05-01 00:07:00,5.45482,5.45597,5.45482,5.45555,11000000.0
2007-05-01 00:08:00,5.45504,5.45553,5.45438,5.45469,15000000.0
2007-05-01 00:09:00,5.45573,5.45573,5.45448,5.45534,12000000.0
2007-05-01 00:10:00,5.45586,5.45586,5.45456,5.45559,19000000.0
2007-05-01 00:11:00,5.45495,5.45536,5.4547,5.4547,8000000.0
2007-05-01 00:12:00,5.45476,5.45477,5.45442,5.45448,9000000.0
2007-05-01 00:13:00,5.45524,5.45566,5.45478,5.45478,13000000.0
2007-05-01 00:14:00,5.45492,5.45536,5.45364,5.45404,14000000.0
2007-05-01 00:15:00,5.45366,5.45397,5.45269,5.45274,12000000.0
2007-05-01 00:16:00,5.45291,5.45358,5.45287,5.45347,12000000.0
2007-05-01 00:17:00,5.45338,5.45345,5.45325,5.45325,10000000.0
2007-05-01 00:18:00,5.45362,5.45434,5.45302,5.45316,19000000.0
2007-05-01 00:19:00,5.45313,5.45406,5.45313,5.45381,12000000.0
2007-05-01 00:20:00,5.45347,5.45461,5.45347,5.45405,11000000.0
2007-05-01 00:21:00,5.45364,5.45436,5.45354,5.45375,14000000.0
2007-05-01 00:22:00,5.45359,5.45359,5.45321,5.45331,13000000.0
2007-05-01 00:23:00,5.45325,5.45431,5.45301,5.45301,13000000.0
2007-05-01 00:24:00,5.45407,5.45411,5.45306,5.45306,9000000.0
2007-05-01 00:25:00,5.45371,5.45444,5.45319,5.45319,13000000.0
2007-05-01 00:26:00,5.45349,5.45414,5.45306,5.45376,14000000.0
2007-05-01 00:27:00,5.45369,5.45384,5.45348,5.45348,15000000.0
2007-05-01 00:28:00,5.45362,5.45378,5.45355,5.45355,7000000.0
2007-05-01 00:29:00,5.45345,5.45345,5.45325,5.45337,17000000.0
2007-05-01 00:30:00,5.45335,5.45335,5.45313,5.45315,9000000.0
2007-05-01 00:31:00,5.45379,5.4539,5.45242,5.45281,13000000.0
2007-05-01 00:32:00,5.45202,5.45318,5.45188,5.45188,8000000.0
2007-05-01 00:33:00,5.45212,5.45256,5.45091,5.45145,19000000.0
2007-05-01 00:34:00,5.45173,5.45231,5.45088,5.45192,15000000.0
2007-05-01 00:35:00,5.45125,5.45223,5.45071,5.45134,12000000.0
2007-05-01 00:36:00,5.45124,5.45204,5.45033,5.45033,15000000.0
2007-05-01 00:37:00,5.45089,5.45226,5.45089,5.45226,15000000.0
2007-05-01 00:38:00,5.45136,5.45153,5.45042,5.45042,18000000.0
2007-05-01 00:39:00,5.45068,5.45164,5.45019,5.45162,20000000.0
2007-05-01 00:40:00,5.45085,5.45107,5.45031,5.45067,10000000.0
2007-05-01 00:41:00,5.45099,5.45205,5.45099,5.45187,9000000.0
2007-05-01 00:42:00,5.45104,5.45166,5.45077,5.45116,16000000.0
2007-05-01 00:43:00,5.45096,5.45162,5.45027,5.45083,16000000.0
2007-05-01 00:44:00,5.45143,5.45159,5.4505,5.45066,10000000.0
2007-05-01 00:45:00,5.45064,5.45138,5.45019,5.45019,16000000.0
2007-05-01 00:46:00,5.45144,5.4515,5.45017,5.45044,12000000.0
2007-05-01 00:47:00,5.45194,5.45194,5.45109,5.45174,8000000.0
2007-05-01 00:48:00,5.45154,5.45278,5.45142,5.45204,16000000.0
2007-05-01 00:49:00,5.45214,5.45239,5.45162,5.45193,11000000.0
2007-05-01 00:50:00,5.45154,5.45223,5.45144,5.45185,9000000.0
2007-05-01 00:51:00,5.45217,5.45234,5.45094,5.45094,9000000.0
2007-05-01 00:52:00,5.45157,5.45211,5.4506,5.45188,18000000.0
2007-05-01 00:53:00,5.45091,5.45212,5.45068,5.45068,12000000.0
2007-05-01 00:54:00,5.45081,5.45198,5.45076,5.45132,12000000.0
2007-05-01 00:55:00,5.45205,5.45205,5.45185,5.45185,11000000.0
2007-05-01 00:56:00,5.45139,5.45202,5.45139,5.45202,14000000.0
2007-05-01 00:57:00,5.45109,5.45279,5.45109,5.45127,15000000.0
2007-05-01 00:58:00,5.45131,5.45209,5.45131,5.45171,9000000.0
2007-05-01 00:59:00,5.45248,5.45499,5.4522,5.4522,17000000.0
2007-05-01 01:00:00,5.45122,5.45253,5.45102,5.45111,12000000.0
2007-05-01 01:01:00,5.45099,5.45108,5.45081,5.45081,15000000.0
2007-05-01 01:02:00,5.4523,5.4523,5.45097,5.45127,10000000.0
2007-05-01 01:03:00,5.45177,5.45208,5.45104,5.45108,13000000.0
2007-05-01 01:04:00,5.45154,5.45193,5.45034,5.45064,13000000.0
2007-05-01 01:05:00,5.4512,5.4512,5.44983,5.45016,13000000.0
2007-05-01 01:06:00,5.44977,5.45108,5.44976,5.45105,12000000.0
2007-05-01 01:07:00,5.45011,5.45103,5.44992,5.44992,13000000.0
2007-05-01 01:08:00,5.45079,5.45132,5.44965,5.45058,15000000.0
2007-05-01 01:09:00,5.45015,5.45109,5.44996,5.44996,17000000.0
2007-05-01 01:10:00,5.45108,5.45147,5.45043,5.45095,10000000.0
2007-05-01 01:11:00,5.45092,5.45108,5.45021,5.45066,11000000.0
2007-05-01 01:12:00,5.45039,5.45118,5.45024,5.45088,10000000.0
2007-05-01 01:13:00,5.45094,5.45107,5.45007,5.45007,11000000.0
2007-05-01 01:14:00,5.44988,5.45053,5.44947,5.44971,13000000.0
2007-05-01 01:15:00,5.44938,5.44945,5.44925,5.44925,9000000.0
2007-05-01 01:16:00,5.44983,5.45056,5.44974,5.44981,12000000.0
2007-05-01 01:17:00,5.44948,5.44955,5.44935,5.44947,11000000.0
2007-05-01 01:18:00,5.44985,5.45056,5.4491,5.44989,12000000.0
2007-05-01 01:19:00,5.45009,5.45021,5.44993,5.45008,19000000.0
2007-05-01 01:20:00,5.44979,5.4502,5.44959,5.44973,11000000.0
2007-05-01 01:21:00,5.44983,5.45018,5.44977,5.44992,12000000.0
2007-05-01 01:22:00,5.44968,5.45006,5.44961,5.44998,9000000.0
2007-05-01 01:23:00,5.44998,5.45074,5.44953,5.45008,13000000.0
2007-05-01 01:24:00,5.45016,5.45067,5.44954,5.45038,14000000.0
2007-05-01 01:25:00,5.45035,5.45138,5.45017,5.45138,11000000.0
2007-05-01 01:26:00,5.45021,5.45112,5.45021,5.45051,10000000.0
2007-05-01 01:27:00,5.45019,5.45113,5.45019,5.45068,17000000.0
2007-05-01 01:28:00,5.45037,5.45051,5.44987,5.45051,13000000.0
2007-05-01 01:29:00,5.4506,5.45084,5.44938,5.44985,19000000.0
2007-05-01 01:30:00,5.44942,5.45037,5.44921,5.44964,15000000.0
2007-05-01 01:31:00,5.45019,5.45019,5.44909,5.44991,15000000.0
2007-05-01 01:32:00,5.45027,5.45104,5.44942,5.44942,12000000.0
2007-05-01 01:33:00,5.44935,5.44955,5.44935,5.44935,8000000.0
2007-05-01 01:34:00,5.44951,5.44968,5.44936,5.44949,18000000.0
2007-05-01 01:35:00,5.45017,5.4503,5.44946,5.44985,12000000.0
2007-05-01 01:36:00,5.44934,5.45036,5.44934,5.44998,16000000.0
2007-05-01 01:37:00,5.44951,5.45026,5.44926,5.44987,15000000.0
2007-05-01 01:38:00,5.44939,5.44942,5.44904,5.4492,18000000.0
2007-05-01 01:39:00,5.44936,5.45014,5.44936,5.44939,10000000.0
2007-05-01 01:40:00,5.44935,5.44935,5.44915,5.44935,11000000.0
2007-05-01 01:41:00,5.45034,5.45034,5.44911,5.44911,16000000.0
2007-05-01 01:42:00,5.44886,5.4491,5.44885,5.44905,14000000.0
2007-05-01 01:43:00,5.44895,5.44915,5.44887,5.4489,16000000.0
2007-05-01 01:44:00,5.45027,5.45086,5.44937,5.45083,15000000.0
2007-05-01 01:45:00,5.45073,5.45079,5.44953,5.4499,16000000.0
2007-05-01 01:46:00,5.44935,5.44955,5.44935,5.44935,9000000.0
2007-05-01 01:47:00,5.45066,5.45211,5.44993,5.45154,17000000.0
2007-05-01 01:48:00,5.45238,5.45263,5.4511,5.45192,16000000.0
2007-05-01 01:49:00,5.45221,5.45249,5.45131,5.45181,10000000.0
2007-05-01 01:50:00,5.45132,5.45213,5.45124,5.45186,11000000.0
2007-05-01 01:51:00,5.4522,5.4522,5.4511,5.45144,12000000.0
2007-05-01 01:52:00,5.45119,5.45213,5.45111,5.45171,12000000.0
2007-05-01 01:53:00,5.45142,5.45164,5.4508,5.4508,18000000.0
2007-05-01 01:54:00,5.45212,5.45212,5.4509,5.45156,14000000.0
2007-05-01 01:55:00,5.4511,5.45125,5.45065,5.45065,18000000.0
2007-05-01 01:56:00,5.45173,5.45173,5.45082,5.45128,8000000.0
2007-05-01 01:57:00,5.45098,5.45186,5.45025,5.45186,13000000.0
2007-05-01 01:58:00,5.452,5.45217,5.45074,5.45106,11000000.0
2007-05-01 01:59:00,5.45093,5.45145,5.4503,5.45065,11000000.0
2007-05-01 02:00:00,5.44972,5.45098,5.44972,5.45046,16000000.0
2007-05-01 02:01:00,5.45217,5.45217,5.45072,5.45102,21000000.0
2007-05-01 02:02:00,5.45097,5.45145,5.45052,5.451,10000000.0
2007-05-01 02:03:00,5.45096,5.45162,5.45067,5.45131,8000000.0
2007-05-01 02:04:00,5.45135,5.45173,5.45021,5.45103,14000000.0
2007-05-01 02:05:00,5.45091,5.4513,5.44997,5.45075,14000000.0
2007-05-01 02:06:00,5.4505,5.45149,5.4505,5.45099,15000000.0
2007-05-01 02:07:00,5.45118,5.45225,5.45083,5.45225,10000000.0
2007-05-01 02:08:00,5.45165,5.45223,5.45106,5.45158,16000000.0
2007-05-01 02:09:00,5.4524,5.45259,5.45109,5.45164,18000000.0
2007-05-01 02:10:00,5.45154,5.45188,5.45082,5.45082,16000000.0
2007-05-01 02:11:00,5.45071,5.45178,5.45071,5.45115,14000000.0
2007-05-01 02:12:00,5.45107,5.4518,5.4504,5.4504,10000000.0
2007-05-01 02:13:00,5.45166,5.45241,5.45122,5.45142,15000000.0
2007-05-01 02:14:00,5.45158,5.45223,5.45128,5.45128,19000000.0
2007-05-01 02:15:00,5.45171,5.45229,5.45134,5.452,12000000.0
2007-05-01 02:16:00,5.45179,5.45246,5.45134,5.45188,18000000.0
2007-05-01 02:17:00,5.45161,5.45212,5.45114,5.45114,14000000.0
2007-05-01 02:18:00,5.4515,5.45187,5.4515,5.45187,12000000.0
2007-05-01 02:19:00,5.45183,5.45206,5.45179,5.45196,14000000.0
2007-05-01 02:20:00,5.45251,5.45251,5.45134,5.45155,13000000.0
2007-05-01 02:21:00,5.45121,5.45179,5.45057,5.45057,15000000.0
2007-05-01 02:22:00,5.45065,5.45138,5.45047,5.45091,13000000.0
2007-05-01 02:23:00,5.45104,5.45128,5.45102,5.45107,16000000.0
2007-05-01 02:24:00,5.45189,5.45233,5.45043,5.45108,17000000.0
2007-05-01 02:25:00,5.45152,5.45152,5.45096,5.45096,10000000.0
2007-05-01 02:26:00,5.45202,5.45222,5.45086,5.45151,13000000.0
2007-05-01 02:27:00,5.45137,5.45207,5.45137,5.45174,7000000.0
2007-05-01 02:28:00,5.45344,5.45412,5.45195,5.452,9000000.0
2007-05-01 02:29:00,5.45166,5.45238,5.45131,5.45173,20000000.0
2007-05-01 02:30:00,5.45206,5.45212,5.45183,5.45199,11000000.0
2007-05-01 02:31:00,5.45143,5.45217,5.45129,5.45164,9000000.0
2007-05-01 02:32:00,5.45183,5.45229,5.45109,5.45109,13000000.0
2007-05-01 02:33:00,5.45146,5.45193,5.451,5.45104,14000000.0
2007-05-01 02:34:00,5.45161,5.45185,5.4507,5.45185,17000000.0
2007-05-01 02:35:00,5.45149,5.45187,5.45141,5.45141,15000000.0
2007-05-01 02:36:00,5.45253,5.45253,5.45153,5.45153,14000000.0
2007-05-01 02:37:00,5.45236,5.45236,5.45117,5.45159,13000000.0
2007-05-01 02:38:00,5.45164,5.45175,5.45149,5.45168,14000000.0
2007-05-01 02:39:00,5.45176,5.45247,5.45134,5.45156,15000000.0
2007-05-01 02:40:00,5.452,5.45257,5.45157,5.45157,12000000.0
2007-05-01 02:41:00,5.45179,5.45286,5.45179,5.45286,13000000.0
2007-05-01 02:42:00,5.45165,5.45236,5.45101,5.45236,16000000.0
2007-05-01 02:43:00,5.45167,5.4521,5.45096,5.4513,18000000.0
2007-05-01 02:44:00,5.4521,5.4521,5.45074,5.45083,10000000.0
2007-05-01 02:45:00,5.45141,5.45172,5.45067,5.45067,14000000.0
2007-05-01 02:46:00,5.45025,5.45049,5.45019,5.45023,18000000.0
2007-05-01 02:47:00,5.45161,5.45208,5.45126,5.45129,17000000.0
2007-05-01 02:48:00,5.45061,5.45203,5.45053,5.45169,7000000.0
2007-05-01 02:49:00,5.45134,5.45136,5.45042,5.45042,13000000.0
2007-05-01 02:50:00,5.45113,5.45174,5.45045,5.45157,14000000.0
2007-05-01 02:51:00,5.45145,5.4517,5.4511,5.45134,15000000.0
2007-05-01 02:52:00,5.45212,5.45246,5.45107,5.45195,15000000.0
2007-05-01 02:53:00,5.45196,5.45326,5.45196,5.45258,9000000.0
2007-05-01 02:54:00,5.45319,5.45486,5.45234,5.45486,13000000.0
2007-05-01 02:55:00,5.45453,5.4548,5.45322,5.45322,11000000.0
2007-05-01 02:56:00,5.45405,5.45405,5.45302,5.45365,18000000.0
2007-05-01 02:57:00,5.45381,5.45409,5.45293,5.45332,13000000.0
2007-05-01 02:58:00,5.45279,5.45387,5.45266,5.45348,9000000.0
2007-05-01 02:59:00,5.45342,5.45342,5.45288,5.45288,14000000.0
2007-05-01 03:00:00,5.45354,5.4551,5.45343,5.4548,11000000.0
2007-05-01 03:01:00,5.45469,5.45501,5.45418,5.45478,11000000.0
2007-05-01 03:02:00,5.45489,5.45489,5.45347,5.45382,11000000.0
2007-05-01 03:03:00,5.45441,5.45443,5.45334,5.45362,23000000.0
2007-05-01 03:04:00,5.45325,5.45429,5.45325,5.45373,11000000.0
2007-05-01 03:05:00,5.45416,5.45469,5.453,5.45448,17000000.0
2007-05-01 03:06:00,5.45428,5.45506,5.45389,5.45406,9000000.0
2007-05-01 03:07:00,5.45487,5.45567,5.45433,5.4555,15000000.0
2007-05-01 03:08:00,5.45526,5.45598,5.45459,5.45534,12000000.0
2007-05-01 03:09:00,5.45436,5.45637,5.45436,5.45563,15000000.0
2007-05-01 03:10:00,5.45562,5.45595,5.4549,5.45537,19000000.0
2007-05-01 03:11:00,5.4555,5.45597,5.45489,5.45586,15000000.0
2007-05-01 03:12:00,5.45533,5.45533,5.45441,5.45462,18000000.0
2007-05-01 03:13:00,5.45544,5.45606,5.45481,5.45582,18000000.0
2007-05-01 03:14:00,5.45539,5.45617,5.45498,5.45498,10000000.0
2007-05-01 03:15:00,5.45581,5.45649,5.45532,5.45586,7000000.0
2007-05-01 03:16:00,5.45712,5.45746,5.45592,5.45746,8000000.0
2007-05-01 03:17:00,5.45695,5.45742,5.45635,5.45742,10000000.0
2007-05-01 03:18:00,5.45675,5.45726,5.45601,5.45601,15000000.0
2007-05-01 03:19:00,5.45627,5.45725,5.45564,5.45725,10000000.0
2007-05-01 03:20:00,5.45617,5.45632,5.45514,5.45569,16000000.0
2007-05-01 03:21:00,5.45509,5.4562,5.455,5.45539,11000000.0
2007-05-01 03:22:00,5.45499,5.45517,5.45491,5.45496,10000000.0
2007-05-01 03:23:00,5.45644,5.45698,5.45557,5.45561,12000000.0
2007-05-01 03:24:00,5.45673,5.45731,5.45564,5.45625,13000000.0
2007-05-01 03:25:00,5.45645,5.4566,5.45557,5.45614,11000000.0
2007-05-01 03:26:00,5.456,5.45623,5.45585,5.45603,13000000.0
2007-05-01 03:27:00,5.4558,5.45633,5.45497,5.45587,14000000.0
2007-05-01 03:28:00,5.45514,5.45621,5.45514,5.45597,18000000.0
2007-05-01 03:29:00,5.45651,5.45651,5.45525,5.45557,15000000.0
2007-05-01 03:30:00,5.45556,5.45612,5.45523,5.4561,10000000.0
2007-05-01 03:31:00,5.45574,5.45614,5.45545,5.45586,13000000.0
2007-05-01 03:32:00,5.4557,5.45683,5.45549,5.45683,16000000.0
2007-05-01 03:33:00,5.45679,5.45717,5.45592,5.45616,13000000.0
2007-05-01 03:34:00,5.4557,5.45652,5.4557,5.45645,16000000.0
2007-05-01 03:35:00,5.45715,5.45715,5.45596,5.45677,10000000.0
2007-05-01 03:36:00,5.45623,5.45637,5.45509,5.45617,11000000.0
2007-05-01 03:37:00,5.45543,5.4558,5.45487,5.45555,13000000.0
2007-05-01 03:38:00,5.45518,5.45608,5.45513,5.4559,13000000.0
2007-05-01 03:39:00,5.45563,5.45612,5.45481,5.45599,13000000.0
2007-05-01 03:40:00,5.45608,5.45673,5.4556,5.45595,12000000.0
2007-05-01 03:41:00,5.45554,5.457,5.45554,5.45623,16000000.0
2007-05-01 03:42:00,5.45686,5.45817,5.45667,5.45667,21000000.0
2007-05-01 03:43:00,5.45725,5.45783,5.45653,5.45756,18000000.0
2007-05-01 03:44:00,5.45682,5.45723,5.45647,5.45711,15000000.0
2007-05-01 03:45:00,5.45709,5.45782,5.4565,5.45752,9000000.0
2007-05-01 03:46:00,5.45682,5.45811,5.45682,5.45714,8000000.0
2007-05-01 03:47:00,5.45771,5.45787,5.45686,5.45736,11000000.0
2007-05-01 03:48:00,5.45635,5.45788,5.45617,5.45659,9000000.0
2007-05-01 03:49:00,5.45618,5.45733,5.45615,5.45733,16000000.0
2007-05-01 03:50:00,5.4554,5.4572,5.4554,5.45667,19000000.0
2007-05-01 03:51:00,5.45561,5.45587,5.45501,5.45501,9000000.0
2007-05-01 03:52:00,5.45504,5.45563,5.45455,5.4551,19000000.0
2007-05-01 03:53:00,5.4551,5.45547,5.45467,5.45467,10000000.0
2007-05-01 03:54:00,5.45587,5.45587,5.45403,5.45403,17000000.0
2007-05-01 03:55:00,5.45499,5.4554,5.45407,5.45407,16000000.0
2007-05-01 03:56:00,5.4551,5.4551,5.45357,5.45357,7000000.0
2007-05-01 03:57:00,5.45437,5.4549,5.45425,5.4549,11000000.0
2007-05-01 03:58:00,5.45352,5.45499,5.45352,5.45394,12000000.0
2007-05-01 03:59:00,5.45407,5.45437,5.4532,5.45377,17000000.0
2007-05-01 04:00:00,5.45377,5.45402,5.45284,5.45333,12000000.0
2007-05-01 04:01:00,5.45449,5.4548,5.4533,5.45371,16000000.0
2007-05-01 04:02:00,5.45447,5.45454,5.4537,5.4537,14000000.0
2007-05-01 04:03:00,5.45385,5.45461,5.45349,5.45461,12000000.0
2007-05-01 04:04:00,5.45349,5.45444,5.45312,5.45373,16000000.0
2007-05-01 04:05:00,5.4535,5.45418,5.45322,5.45403,13000000.0
2007-05-01 04:06:00,5.45394,5.45422,5.453,5.4538,16000000.0
2007-05-01 04:07:00,5.45379,5.45416,5.45345,5.45384,13000000.0
2007-05-01 04:08:00,5.45399,5.45413,5.45309,5.45383,14000000.0
2007-05-01 04:09:00,5.45297,5.45373,5.45242,5.45321,10000000.0
2007-05-01 04:10:00,5.45317,5.45343,5.45202,5.45294,12000000.0
2007-05-01 04:11:00,5.45386,5.45386,5.4525,5.4528,14000000.0
2007-05-01 04:12:00,5.45326,5.45327,5.4517,5.4517,19000000.0
2007-05-01 04:13:00,5.45201,5.45324,5.45201,5.45208,20000000.0
2007-05-01 04:14:00,5.45291,5.45357,5.45231,5.45291,12000000.0
2007-05-01 04:15:00,5.45257,5.45353,5.45241,5.45306,8000000.0
2007-05-01 04:16:00,5.45252,5.45379,5.45252,5.45336,13000000.0
2007-05-01 04:17:00,5.45406,5.45406,5.45301,5.45374,15000000.0
2007-05-01 04:18:00,5.45367,5.45398,5.45299,5.45392,9000000.0
2007-05-01 04:19:00,5.45375,5.45375,5.45264,5.45294,12000000.0
2007-05-01 04:20:00,5.45266,5.4528,5.45258,5.45258,9000000.0
2007-05-01 04:21:00,5.4536,5.4544,5.45313,5.45315,17000000.0
2007-05-01 04:22:00,5.45334,5.45395,5.45266,5.45343,14000000.0
2007-05-01 04:23:00,5.45247,5.45266,5.45244,5.45261,10000000.0
2007-05-01 04:24:00,5.45262,5.45287,5.45256,5.45278,12000000.0
2007-05-01 04:25:00,5.45605,5.45605,5.45585,5.45598,10000000.0
2007-05-01 04:26:00,5.45605,5.45619,5.4559,5.45619,7000000.0
2007-05-01 04:27:00,5.453,5.45398,5.45296,5.45296,15000000.0
2007-05-01 04:28:00,5.45356,5.45401,5.45338,5.4536,7000000.0
2007-05-01 04:29:00,5.45331,5.45402,5.45277,5.45348,14000000.0
2007-05-01 04:30:00,5.45262,5.45358,5.45245,5.45251,11000000.0
2007-05-01 04:31:00,5.45298,5.45371,5.45252,5.45309,15000000.0
2007-05-01 04:32:00,5.45325,5.45331,5.45305,5.45319,17000000.0
2007-05-01 04:33:00,5.45329,5.45348,5.45252,5.45348,14000000.0
2007-05-01 04:34:00,5.4529,5.4538,5.45249,5.4538,9000000.0
2007-05-01 04:35:00,5.4541,5.4541,5.45256,5.45387,12000000.0
2007-05-01 04:36:00,5.45368,5.45368,5.45254,5.453,12000000.0
2007-05-01 04:37:00,5.45238,5.45353,5.45238,5.45348,12000000.0
2007-05-01 04:38:00,5.45253,5.45324,5.45225,5.45251,11000000.0
2007-05-01 04:39:00,5.45229,5.45256,5.45171,5.4524,17000000.0
2007-05-01 04:40:00,5.45173,5.4536,5.45173,5.4536,9000000.0
2007-05-01 04:41:00,5.45371,5.45414,5.45158,5.45158,10000000.0
2007-05-01 04:42:00,5.45302,5.4534,5.45208,5.45304,8000000.0
2007-05-01 04:43:00,5.45331,5.45331,5.45182,5.45182,18000000.0
2007-05-01 04:44:00,5.45168,5.45325,5.45168,5.45275,9000000.0
2007-05-01 04:45:00,5.45324,5.45334,5.45259,5.45298,9000000.0
2007-05-01 04:46:00,5.45315,5.45396,5.45208,5.45279,16000000.0
2007-05-01 04:47:00,5.4535,5.4541,5.4529,5.45359,12000000.0
2007-05-01 04:48:00,5.45281,5.45458,5.45281,5.45458,10000000.0
2007-05-01 04:49:00,5.45428,5.45428,5.45312,5.45323,16000000.0
2007-05-01 04:50:00,5.45423,5.45423,5.45293,5.45328,16000000.0
2007-05-01 04:51:00,5.4536,5.45385,5.45354,5.45355,20000000.0
2007-05-01 04:52:00,5.45361,5.45369,5.45334,5.45362,13000000.0
2007-05-01 04:53:00,5.45365,5.45365,5.45345,5.45345,11000000.0
2007-05-01 04:54:00,5.45367,5.45524,5.45362,5.45467,11000000.0
2007-05-01 04:55:00,5.45559,5.45559,5.45326,5.45338,12000000.0
2007-05-01 04:56:00,5.45309,5.454,5.45267,5.45303,16000000.0
2007-05-01 04:57:00,5.45315,5.45381,5.45289,5.45321,7000000.0
2007-05-01 04:58:00,5.45368,5.45444,5.45332,5.45332,13000000.0
2007-05-01 04:59:00,5.45348,5.45355,5.45296,5.45299,17000000.0
2007-05-01 05:00:00,5.45325,5.45419,5.45282,5.45419,10000000.0
2007-05-01 05:01:00,5.45395,5.45397,5.45295,5.45394,13000000.0
2007-05-01 05:02:00,5.45318,5.45399,5.45249,5.45249,18000000.0
2007-05-01 05:03:00,5.45285,5.45285,5.45265,5.45265,9000000.0
2007-05-01 05:04:00,5.45317,5.45349,5.45218,5.45286,12000000.0
2007-05-01 05:05:00,5.45336,5.45355,5.45243,5.45247,10000000.0
2007-05-01 05:06:00,5.45285,5.45305,5.45285,5.45305,20000000.0
2007-05-01 05:07:00,5.45335,5.45335,5.45315,5.45335,10000000.0
2007-05-01 05:08:00,5.45278,5.45369,5.45278,5.45369,17000000.0
2007-05-01 05:09:00,5.45319,5.45357,5.45264,5.4531,15000000.0
2007-05-01 05:10:00,5.45304,5.45397,5.45304,5.45397,10000000.0
2007-05-01 05:11:00,5.45425,5.45425,5.45405,5.45405,16000000.0
2007-05-01 05:12:00,5.45265,5.45337,5.45242,5.45336,7000000.0
2007-05-01 05:13:00,5.45272,5.45329,5.45245,5.45329,12000000.0
2007-05-01 05:14:00,5.45346,5.45369,5.45346,5.45354,14000000.0
2007-05-01 05:15:00,5.4532,5.4532,5.45204,5.45249,16000000.0
2007-05-01 05:16:00,5.45247,5.45298,5.45141,5.45206,15000000.0
2007-05-01 05:17:00,5.4521,5.45294,5.45137,5.45137,10000000.0
2007-05-01 05:18:00,5.45254,5.45268,5.45111,5.45181,13000000.0
2007-05-01 05:19:00,5.45195,5.45271,5.45119,5.45243,13000000.0
2007-05-01 05:20:00,5.4522,5.45253,5.45068,5.45084,20000000.0
2007-05-01 05:21:00,5.45121,5.4527,5.45115,5.45238,9000000.0
2007-05-01 05:22:00,5.45211,5.45233,5.4507,5.45155,17000000.0
2007-05-01 05:23:00,5.45087,5.45209,5.45064,5.45112,14000000.0
2007-05-01 05:24:00,5.45158,5.45225,5.45063,5.45174,19000000.0
2007-05-01 05:25:00,5.45115,5.45195,5.4507,5.45073,13000000.0
2007-05-01 05:26:00,5.45152,5.45217,5.4506,5.45198,13000000.0
2007-05-01 05:27:00,5.45134,5.45179,5.45056,5.45098,13000000.0
2007-05-01 05:28:00,5.45122,5.4517,5.45063,5.45063,10000000.0
2007-05-01 05:29:00,5.45237,5.45237,5.45067,5.45147,17000000.0
2007-05-01 05:30:00,5.45091,5.45233,5.45091,5.4513,21000000.0
2007-05-01 05:31:00,5.4513,5.45231,5.45089,5.45089,13000000.0
2007-05-01 05:32:00,5.45181,5.45307,5.45149,5.4523,16000000.0
2007-05-01 05:33:00,5.45276,5.45276,5.45163,5.45186,13000000.0
2007-05-01 05:34:00,5.45202,5.45243,5.45146,5.45181,13000000.0
2007-05-01 05:35:00,5.45268,5.45268,5.45121,5.4525,14000000.0
2007-05-01 05:36:00,5.4518,5.45227,5.45104,5.45227,18000000.0
2007-05-01 05:37:00,5.45227,5.4523,5.45085,5.4523,12000000.0
2007-05-01 05:38:00,5.4517,5.45219,5.45098,5.45123,13000000.0
2007-05-01 05:39:00,5.45152,5.45171,5.45095,5.45095,21000000.0
2007-05-01 05:40:00,5.45118,5.45125,5.45105,5.45125,14000000.0
2007-05-01 05:41:00,5.45124,5.45204,5.4505,5.45204,13000000.0
2007-05-01 05:42:00,5.45077,5.45188,5.45077,5.4514,8000000.0
2007-05-01 05:43:00,5.4511,5.45115,5.45077,5.45115,13000000.0
2007-05-01 05:44:00,5.45157,5.45184,5.45116,5.45144,13000000.0
2007-05-01 05:45:00,5.45118,5.45179,5.45101,5.45115,24000000.0
2007-05-01 05:46:00,5.45154,5.45198,5.45092,5.45167,14000000.0
2007-05-01 05:47:00,5.45154,5.4519,5.45075,5.45168,11000000.0
2007-05-01 05:48:00,5.45179,5.4519,5.45078,5.4513,18000000.0
2007-05-01 05:49:00,5.451,5.45176,5.45044,5.45152,10000000.0
2007-05-01 05:50:00,5.45111,5.45111,5.44974,5.45017,10000000.0
2007-05-01 05:51:00,5.45128,5.45134,5.44987,5.4503,11000000.0
2007-05-01 05:52:00,5.44997,5.45108,5.44997,5.45108,19000000.0
2007-05-01 05:53:00,5.45182,5.45205,5.45037,5.45105,15000000.0
2007-05-01 05:54:00,5.45091,5.45167,5.45038,5.45038,7000000.0
2007-05-01 05:55:00,5.45098,5.4516,5.44941,5.44986,12000000.0
2007-05-01 05:56:00,5.45026,5.451,5.44937,5.45074,16000000.0
2007-05-01 05:57:00,5.44983,5.45153,5.44983,5.4513,11000000.0
2007-05-01 05:58:00,5.4513,5.45237,5.45085,5.45089,22000000.0
2007-05-01 05:59:00,5.45182,5.45193,5.4508,5.45134,9000000.0
2007-05-01 06:00:00,5.45121,5.45177,5.45037,5.45177,17000000.0
2007-05-01 06:01:00,5.45056,5.45186,5.45056,5.45124,18000000.0
2007-05-01 06:02:00,5.45126,5.45227,5.45103,5.45227,18000000.0
2007-05-01 06:03:00,5.45063,5.45182,5.45063,5.45116,16000000.0
2007-05-01 06:04:00,5.45128,5.45155,5.45076,5.45135,8000000.0
2007-05-01 06:05:00,5.45073,5.45182,5.45065,5.45119,10000000.0
2007-05-01 06:06:00,5.45136,5.45262,5.45136,5.45194,27000000.0
2007-05-01 06:07:00,5.45156,5.45239,5.45081,5.45178,17000000.0
2007-05-01 06:08:00,5.45253,5.45253,5.4511,5.45134,14000000.0
2007-05-01 06:09:00,5.45144,5.45266,5.45144,5.45195,13000000.0
2007-05-01 06:10:00,5.45182,5.45229,5.45115,5.45192,14000000.0
2007-05-01 06:11:00,5.45164,5.45237,5.4513,5.45142,16000000.0
2007-05-01 06:12:00,5.45132,5.45132,5.45091,5.45097,17000000.0
2007-05-01 06:13:00,5.451,5.451,5.45061,5.4509,14000000.0
2007-05-01 06:14:00,5.45157,5.45226,5.45092,5.45185,12000000.0
2007-05-01 06:15:00,5.45152,5.4524,5.45137,5.4517,13000000.0
2007-05-01 06:16:00,5.45253,5.4526,5.45108,5.45178,14000000.0
2007-05-01 06:17:00,5.45182,5.45286,5.45178,5.45191,11000000.0
2007-05-01 06:18:00,5.45261,5.45348,5.4518,5.45243,12000000.0
2007-05-01 06:19:00,5.45332,5.45332,5.45246,5.45253,19000000.0
2007-05-01 06:20:00,5.45222,5.4529,5.45206,5.45283,11000000.0
2007-05-01 06:21:00,5.45224,5.45329,5.45224,5.45329,9000000.0
2007-05-01 06:22:00,5.45373,5.45373,5.45205,5.45246,22000000.0
2007-05-01 06:23:00,5.45269,5.45424,5.45243,5.45424,18000000.0
2007-05-01 06:24:00,5.4539,5.4539,5.45227,5.45303,8000000.0
2007-05-01 06:25:00,5.45258,5.4534,5.45234,5.45287,9000000.0
2007-05-01 06:26:00,5.4526,5.45402,5.45239,5.45302,13000000.0
2007-05-01 06:27:00,5.45302,5.45374,5.45204,5.4531,15000000.0
2007-05-01 06:28:00,5.4531,5.45367,5.45257,5.45308,18000000.0
2007-05-01 06:29:00,5.45232,5.45428,5.45183,5.4527,16000000.0
2007-05-01 06:30:00,5.45311,5.4534,5.45199,5.45199,10000000.0
2007-05-01 06:31:00,5.45197,5.45281,5.45169,5.45169,13000000.0
2007-05-01 06:32:00,5.45259,5.4532,5.45182,5.4532,10000000.0
2007-05-01 06:33:00,5.45188,5.45241,5.45143,5.45206,10000000.0
2007-05-01 06:34:00,5.45103,5.45158,5.45034,5.45158,15000000.0
2007-05-01 06:35:00,5.45145,5.45189,5.45056,5.45189,13000000.0
2007-05-01 06:36:00,5.45066,5.45192,5.45038,5.45148,23000000.0
2007-05-01 06:37:00,5.45164,5.45212,5.45064,5.45064,11000000.0
2007-05-01 06:38:00,5.45082,5.45082,5.45037,5.45082,17000000.0
2007-05-01 06:39:00,5.45166,5.4523,5.45079,5.45184,8000000.0
2007-05-01 06:40:00,5.45307,5.45307,5.45178,5.45303,15000000.0
2007-05-01 06:41:00,5.45189,5.45264,5.45162,5.45191,15000000.0
2007-05-01 06:42:00,5.45359,5.45359,5.45129,5.45215,16000000.0
2007-05-01 06:43:00,5.45208,5.45269,5.45156,5.45218,12000000.0
2007-05-01 06:44:00,5.45183,5.45309,5.45157,5.45243,13000000.0
2007-05-01 06:45:00,5.45194,5.45302,5.45177,5.45212,14000000.0
2007-05-01 06:46:00,5.45191,5.45191,5.45142,5.45142,12000000.0
2007-05-01 06:47:00,5.45238,5.45365,5.45229,5.45365,11000000.0
2007-05-01 06:48:00,5.45368,5.45381,5.45277,5.45345,15000000.0
2007-05-01 06:49:00,5.45431,5.45439,5.45272,5.45355,17000000.0
2007-05-01 06:50:00,5.45341,5.45341,5.45267,5.45327,13000000.0
2007-05-01 06:51:00,5.45326,5.45399,5.45326,5.45358,8000000.0
2007-05-01 06:52:00,5.45399,5.45435,5.45274,5.45339,14000000.0
2007-05-01 06:53:00,5.45346,5.45423,5.45257,5.45285,13000000.0
2007-05-01 06:54:00,5.45416,5.45424,5.45315,5.45347,8000000.0
2007-05-01 06:55:00,5.45323,5.45385,5.45295,5.45385,10000000.0
2007-05-01 06:56:00,5.45318,5.45352,5.45291,5.45294,11000000.0
2007-05-01 06:57:00,5.45274,5.45277,5.45245,5.45245,17000000.0
2007-05-01 06:58:00,5.45404,5.45404,5.45268,5.45318,12000000.0
2007-05-01 06:59:00,5.45243,5.45433,5.45219,5.45309,14000000.0
2007-05-01 07:00:00,5.4544,5.45459,5.45348,5.45436,11000000.0
2007-05-01 07:01:00,5.45435,5.45448,5.45414,5.45415,10000000.0
2007-05-01 07:02:00,5.45315,5.45324,5.45196,5.45264,14000000.0
2007-05-01 07:03:00,5.45219,5.45301,5.45194,5.45289,7000000.0
2007-05-01 07:04:00,5.45202,5.45329,5.45202,5.45262,16000000.0
2007-05-01 07:05:00,5.45219,5.45384,5.45219,5.45286,15000000.0
2007-05-01 07:06:00,5.45341,5.45341,5.45184,5.45323,16000000.0
2007-05-01 07:07:00,5.45355,5.45355,5.45231,5.4531,12000000.0
2007-05-01 07:08:00,5.4532,5.45361,5.45234,5.45277,8000000.0
2007-05-01 07:09:00,5.45254,5.45353,5.45208,5.45336,8000000.0
2007-05-01 07:10:00,5.45289,5.45357,5.45168,5.45188,16000000.0
2007-05-01 07:11:00,5.45241,5.4532,5.45159,5.45281,17000000.0
2007-05-01 07:12:00,5.45271,5.4539,5.45244,5.45379,20000000.0
2007-05-01 07:13:00,5.45293,5.45485,5.45227,5.45349,18000000.0
2007-05-01 07:14:00,5.45433,5.45486,5.45378,5.45482,11000000.0
2007-05-01 07:15:00,5.4543,5.45469,5.45278,5.45431,18000000.0
2007-05-01 07:16:00,5.45342,5.45419,5.45253,5.45344,18000000.0
2007-05-01 07:17:00,5.45384,5.45398,5.45288,5.45297,12000000.0
2007-05-01 07:18:00,5.45391,5.45429,5.45265,5.45429,18000000.0
2007-05-01 07:19:00,5.45352,5.45457,5.45329,5.45431,14000000.0
2007-05-01 07:20:00,5.4553,5.4553,5.45342,5.45397,18000000.0
2007-05-01 07:21:00,5.4537,5.45459,5.45332,5.45425,13000000.0
2007-05-01 07:22:00,5.45472,5.45489,5.45459,5.45459,14000000.0
2007-05-01 07:23:00,5.45453,5.45453,5.45307,5.45371,15000000.0
2007-05-01 07:24:00,5.45371,5.45495,5.45371,5.45495,16000000.0
2007-05-01 07:25:00,5.45543,5.45665,5.45344,5.45569,15000000.0
2007-05-01 07:26:00,5.45619,5.45619,5.45348,5.4553,13000000.0
2007-05-01 07:27:00,5.45302,5.45302,5.45259,5.45265,12000000.0
2007-05-01 07:28:00,5.45165,5.45165,5.45145,5.45145,22000000.0
2007-05-01 07:29:00,5.45475,5.4551,5.45277,5.4547,16000000.0
2007-05-01 07:30:00,5.4533,5.45606,5.45272,5.45345,14000000.0
2007-05-01 07:31:00,5.45475,5.45538,5.45361,5.4551,13000000.0
2007-05-01 07:32:00,5.45651,5.45651,5.45359,5.45541,9000000.0
2007-05-01 07:33:00,5.45486,5.45592,5.45469,5.45592,7000000.0
2007-05-01 07:34:00,5.45375,5.4555,5.45315,5.45516,18000000.0
2007-05-01 07:35:00,5.45625,5.45625,5.45605,5.45625,9000000.0
2007-05-01 07:36:00,5.4538,5.456,5.4538,5.45516,13000000.0
2007-05-01 07:37:00,5.45416,5.45568,5.45392,5.45568,11000000.0
2007-05-01 07:38:00,5.45447,5.45622,5.45427,5.45622,11000000.0
2007-05-01 07:39:00,5.45604,5.45619,5.45595,5.45614,19000000.0
2007-05-01 07:40:00,5.4551,5.45551,5.4539,5.45498,11000000.0
2007-05-01 07:41:00,5.45603,5.45628,5.45409,5.45518,7000000.0
2007-05-01 07:42:00,5.45375,5.45562,5.4523,5.45512,13000000.0
2007-05-01 07:43:00,5.45398,5.45429,5.45193,5.45385,14000000.0
2007-05-01 07:44:00,5.45359,5.45359,5.45125,5.45299,10000000.0
2007-05-01 07:45:00,5.45353,5.45405,5.45034,5.45263,8000000.0
2007-05-01 07:46:00,5.45226,5.45298,5.45096,5.45298,13000000.0
2007-05-01 07:47:00,5.45197,5.45267,5.45034,5.45267,15000000.0
2007-05-01 07:48:00,5.45255,5.45371,5.45123,5.45329,13000000.0
2007-05-01 07:49:00,5.45219,5.45353,5.45124,5.45353,10000000.0
2007-05-01 07:50:00,5.45233,5.45303,5.45085,5.45232,17000000.0
2007-05-01 07:51:00,5.45116,5.45378,5.4505,5.45358,16000000.0
2007-05-01 07:52:00,5.45315,5.45315,5.44914,5.44914,13000000.0
2007-05-01 07:53:00,5.45476,5.45476,5.45174,5.45252,10000000.0
2007-05-01 07:54:00,5.4526,5.45476,5.4526,5.45476,11000000.0
2007-05-01 07:55:00,5.45273,5.45411,5.45005,5.45411,12000000.0
2007-05-01 07:56:00,5.45482,5.45512,5.45223,5.45512,13000000.0
2007-05-01 07:57:00,5.45266,5.45481,5.45247,5.45374,8000000.0
2007-05-01 07:58:00,5.45339,5.45569,5.45285,5.45507,14000000.0
2007-05-01 07:59:00,5.45489,5.45503,5.45187,5.45503,15000000.0
2007-05-01 08:00:00,5.45318,5.45406,5.45268,5.45302,10000000.0
2007-05-01 08:01:00,5.45543,5.4556,5.45304,5.45372,13000000.0
2007-05-01 08:02:00,5.45407,5.4547,5.45332,5.4547,14000000.0
2007-05-01 08:03:00,5.45393,5.45502,5.45287,5.4546,12000000.0
2007-05-01 08:04:00,5.45493,5.45493,5.45261,5.45293,16000000.0
2007-05-01 08:05:00,5.452,5.45322,5.452,5.45322,14000000.0
2007-05-01 08:06:00,5.45139,5.45276,5.45139,5.45161,19000000.0
2007-05-01 08:07:00,5.45141,5.45262,5.45115,5.45188,19000000.0
2007-05-01 08:08:00,5.4519,5.45343,5.45184,5.45343,11000000.0
2007-05-01 08:09:00,5.45217,5.45326,5.45195,5.45229,10000000.0
2007-05-01 08:10:00,5.45206,5.45297,5.45144,5.45221,16000000.0
2007-05-01 08:11:00,5.45216,5.45278,5.45132,5.45132,9000000.0
2007-05-01 08:12:00,5.45187,5.45212,5.45094,5.45169,10000000.0
2007-05-01 08:13:00,5.45086,5.45231,5.45086,5.45212,11000000.0
2007-05-01 08:14:00,5.45248,5.45289,5.45139,5.45279,12000000.0
2007-05-01 08:15:00,5.45339,5.45339,5.45143,5.45193,15000000.0
2007-05-01 08:16:00,5.45238,5.45288,5.45155,5.45288,14000000.0
2007-05-01 08:17:00,5.45293,5.45293,5.45147,5.4525,10000000.0
2007-05-01 08:18:00,5.45277,5.45282,5.45177,5.45214,9000000.0
2007-05-01 08:19:00,5.45184,5.45288,5.45173,5.45283,11000000.0
2007-05-01 08:20:00,5.45245,5.45287,5.45177,5.45187,11000000.0
2007-05-01 08:21:00,5.45263,5.45271,5.45105,5.45232,20000000.0
2007-05-01 08:22:00,5.45182,5.45196,5.45112,5.45154,8000000.0
2007-05-01 08:23:00,5.45192,5.45246,5.45114,5.4518,12000000.0
2007-05-01 08:24:00,5.45262,5.45306,5.45191,5.45223,13000000.0
2007-05-01 08:25:00,5.45249,5.45303,5.45145,5.452,12000000.0
2007-05-01 08:26:00,5.45328,5.45328,5.45139,5.45233,13000000.0
2007-05-01 08:27:00,5.45238,5.45343,5.45223,5.45258,11000000.0
2007-05-01 08:28:00,5.45231,5.45315,5.45202,5.45315,8000000.0
2007-05-01 08:29:00,5.45318,5.45323,5.45175,5.45259,12000000.0
2007-05-01 08:30:00,5.45218,5.45308,5.45162,5.45283,11000000.0
2007-05-01 08:31:00,5.45264,5.4535,5.4519,5.45278,10000000.0
2007-05-01 08:32:00,5.45335,5.45385,5.45192,5.45215,13000000.0
2007-05-01 08:33:00,5.45277,5.45362,5.45277,5.45334,11000000.0
2007-05-01 08:34:00,5.45323,5.45344,5.45147,5.45264,17000000.0
2007-05-01 08:35:00,5.45261,5.45295,5.45211,5.45241,11000000.0
2007-05-01 08:36:00,5.45252,5.45252,5.45167,5.45197,10000000.0
2007-05-01 08:37:00,5.45244,5.45244,5.45079,5.45107,9000000.0
2007-05-01 08:38:00,5.45196,5.45289,5.45047,5.45214,18000000.0
2007-05-01 08:39:00,5.45193,5.45201,5.45059,5.45159,8000000.0
2007-05-01 08:40:00,5.45012,5.45199,5.45002,5.45199,7000000.0
2007-05-01 08:41:00,5.45147,5.45237,5.45063,5.45189,16000000.0
2007-05-01 08:42:00,5.45125,5.45231,5.45057,5.45113,14000000.0
2007-05-01 08:43:00,5.45161,5.45193,5.45094,5.45175,12000000.0
2007-05-01 08:44:00,5.45188,5.45189,5.45109,5.45121,9000000.0
2007-05-01 08:45:00,5.45055,5.45213,5.44966,5.44966,18000000.0
2007-05-01 08:46:00,5.45004,5.45218,5.45004,5.45218,14000000.0
2007-05-01 08:47:00,5.45194,5.45261,5.45023,5.45135,18000000.0
2007-05-01 08:48:00,5.45077,5.45155,5.4497,5.4497,12000000.0
2007-05-01 08:49:00,5.45007,5.45102,5.4499,5.45021,14000000.0
2007-05-01 08:50:00,5.45059,5.45128,5.44896,5.44896,16000000.0
2007-05-01 08:51:00,5.45079,5.45079,5.44917,5.44983,21000000.0
2007-05-01 08:52:00,5.45028,5.45028,5.44853,5.44907,20000000.0
2007-05-01 08:53:00,5.45036,5.45036,5.44861,5.44925,7000000.0
2007-05-01 08:54:00,5.44853,5.45039,5.44853,5.45024,17000000.0
2007-05-01 08:55:00,5.44982,5.45021,5.44898,5.44988,12000000.0
2007-05-01 08:56:00,5.45011,5.45057,5.44872,5.45039,17000000.0
2007-05-01 08:57:00,5.44948,5.45109,5.44948,5.45045,16000000.0
2007-05-01 08:58:00,5.45031,5.45087,5.44959,5.45038,12000000.0
2007-05-01 08:59:00,5.45012,5.45012,5.44855,5.44913,13000000.0
2007-05-01 09:00:00,5.44848,5.45011,5.44846,5.44879,17000000.0
2007-05-01 09:01:00,5.4489,5.44984,5.44797,5.4489,13000000.0
2007-05-01 09:02:00,5.44834,5.44959,5.44766,5.44937,8000000.0
2007-05-01 09:03:00,5.44914,5.4494,5.44814,5.4494,16000000.0
2007-05-01 09:04:00,5.44944,5.45025,5.44833,5.45025,8000000.0
2007-05-01 09:05:00,5.44974,5.45168,5.44974,5.44992,11000000.0
2007-05-01 09:06:00,5.45124,5.45124,5.4495,5.45111,10000000.0
2007-05-01 09:07:00,5.45111,5.45111,5.44911,5.4498,10000000.0
2007-05-01 09:08:00,5.45115,5.45154,5.44997,5.45154,19000000.0
2007-05-01 09:09:00,5.45117,5.45149,5.44997,5.45086,16000000.0
2007-05-01 09:10:00,5.45013,5.45219,5.44964,5.45189,8000000.0
2007-05-01 09:11:00,5.45004,5.4516,5.4499,5.45121,11000000.0
2007-05-01 09:12:00,5.45055,5.45247,5.45055,5.45229,16000000.0
2007-05-01 09:13:00,5.45244,5.45244,5.45088,5.45158,15000000.0
2007-05-01 09:14:00,5.45099,5.4518,5.45029,5.45167,17000000.0
2007-05-01 09:15:00,5.4503,5.45156,5.4503,5.45156,12000000.0
2007-05-01 09:16:00,5.45022,5.45191,5.45022,5.45148,14000000.0
2007-05-01 09:17:00,5.45188,5.45212,5.45033,5.45102,14000000.0
2007-05-01 09:18:00,5.45219,5.45222,5.45035,5.45116,18000000.0
2007-05-01 09:19:00,5.45202,5.45211,5.45065,5.45095,14000000.0
2007-05-01 09:20:00,5.45201,5.45204,5.45012,5.45169,18000000.0
2007-05-01 09:21:00,5.45111,5.45111,5.44924,5.45015,17000000.0
2007-05-01 09:22:00,5.4508,5.45199,5.4501,5.45199,13000000.0
2007-05-01 09:23:00,5.45127,5.4523,5.45087,5.45127,12000000.0
2007-05-01 09:24:00,5.45152,5.45152,5.44953,5.45055,14000000.0
2007-05-01 09:25:00,5.45025,5.4512,5.44986,5.4512,9000000.0
2007-05-01 09:26:00,5.45171,5.45286,5.45016,5.45286,13000000.0
2007-05-01 09:27:00,5.45182,5.45539,5.45182,5.45357,13000000.0
2007-05-01 09:28:00,5.45596,5.4568,5.45486,5.45573,19000000.0
2007-05-01 09:29:00,5.457,5.45832,5.45551,5.45555,14000000.0
2007-05-01 09:30:00,5.45872,5.4602,5.45733,5.46017,15000000.0
2007-05-01 09:31:00,5.46148,5.46244,5.46048,5.4623,11000000.0
2007-05-01 09:32:00,5.46191,5.46276,5.45898,5.46168,16000000.0
2007-05-01 09:33:00,5.45936,5.45998,5.45881,5.45978,9000000.0
2007-05-01 09:34:00,5.45976,5.46203,5.45917,5.46066,18000000.0
2007-05-01 09:35:00,5.45947,5.46161,5.45947,5.46083,14000000.0
2007-05-01 09:36:00,5.46072,5.46072,5.45874,5.45995,16000000.0
2007-05-01 09:37:00,5.45889,5.4606,5.45889,5.4606,20000000.0
2007-05-01 09:38:00,5.46049,5.46079,5.45899,5.45916,19000000.0
2007-05-01 09:39:00,5.45912,5.46202,5.45912,5.46197,16000000.0
2007-05-01 09:40:00,5.46203,5.46203,5.4592,5.45968,12000000.0
2007-05-01 09:41:00,5.45901,5.46078,5.45901,5.46026,18000000.0
2007-05-01 09:42:00,5.46017,5.46065,5.45886,5.45964,16000000.0
2007-05-01 09:43:00,5.45934,5.46081,5.45851,5.45851,15000000.0
2007-05-01 09:44:00,5.45941,5.45997,5.45762,5.45762,13000000.0
2007-05-01 09:45:00,5.45884,5.45979,5.45819,5.45979,13000000.0
2007-05-01 09:46:00,5.45767,5.45909,5.45767,5.45909,17000000.0
2007-05-01 09:47:00,5.45932,5.4596,5.45738,5.45738,13000000.0
2007-05-01 09:48:00,5.45752,5.45853,5.45708,5.45826,16000000.0
2007-05-01 09:49:00,5.45811,5.45811,5.45699,5.45782,17000000.0
2007-05-01 09:50:00,5.45853,5.45856,5.45717,5.45798,12000000.0
2007-05-01 09:51:00,5.45678,5.45862,5.45664,5.45766,16000000.0
2007-05-01 09:52:00,5.45709,5.45823,5.45668,5.45668,16000000.0
2007-05-01 09:53:00,5.45818,5.4583,5.45705,5.45827,15000000.0
2007-05-01 09:54:00,5.4577,5.45814,5.45699,5.45754,15000000.0
2007-05-01 09:55:00,5.45823,5.4585,5.45737,5.45804,15000000.0
2007-05-01 09:56:00,5.45786,5.45802,5.45695,5.45733,17000000.0
2007-05-01 09:57:00,5.45806,5.45806,5.45634,5.45718,12000000.0
2007-05-01 09:58:00,5.45717,5.45801,5.45703,5.45789,14000000.0
2007-05-01 09:59:00,5.45821,5.45821,5.45653,5.45687,10000000.0
2007-05-01 10:00:00,5.45865,5.45933,5.45776,5.45933,11000000.0
2007-05-01 10:01:00,5.45925,5.45969,5.45803,5.45953,24000000.0
2007-05-01 10:02:00,5.45981,5.45981,5.45852,5.45892,14000000.0
2007-05-01 10:03:00,5.45967,5.46003,5.4584,5.45941,16000000.0
2007-05-01 10:04:00,5.45989,5.45989,5.4584,5.45974,10000000.0
2007-05-01 10:05:00,5.45891,5.46014,5.45862,5.46014,10000000.0
2007-05-01 10:06:00,5.45929,5.45968,5.45845,5.45845,9000000.0
2007-05-01 10:07:00,5.45972,5.45992,5.45883,5.45883,11000000.0
2007-05-01 10:08:00,5.46016,5.46016,5.45891,5.45965,9000000.0
2007-05-01 10:09:00,5.45922,5.45964,5.45844,5.45857,11000000.0
2007-05-01 10:10:00,5.45928,5.45944,5.45805,5.45875,15000000.0
2007-05-01 10:11:00,5.45911,5.45969,5.45812,5.45812,16000000.0
2007-05-01 10:12:00,5.45862,5.45966,5.45826,5.45826,19000000.0
2007-05-01 10:13:00,5.45831,5.4584,5.45708,5.45783,9000000.0
2007-05-01 10:14:00,5.45764,5.45786,5.45665,5.45744,11000000.0
2007-05-01 10:15:00,5.45787,5.45863,5.4569,5.45848,8000000.0
2007-05-01 10:16:00,5.4589,5.4589,5.45726,5.45793,17000000.0
2007-05-01 10:17:00,5.45751,5.45836,5.45608,5.45819,16000000.0
2007-05-01 10:18:00,5.45788,5.45793,5.45634,5.45793,16000000.0
2007-05-01 10:19:00,5.45772,5.45823,5.45634,5.45817,17000000.0
2007-05-01 10:20:00,5.45765,5.45844,5.45689,5.45713,16000000.0
2007-05-01 10:21:00,5.45807,5.45807,5.45682,5.45782,7000000.0
2007-05-01 10:22:00,5.45794,5.45794,5.45639,5.45725,10000000.0
2007-05-01 10:23:00,5.45576,5.45711,5.4553,5.45663,14000000.0
2007-05-01 10:24:00,5.45574,5.45682,5.45491,5.45546,13000000.0
2007-05-01 10:25:00,5.45656,5.45656,5.45486,5.45651,12000000.0
2007-05-01 10:26:00,5.45698,5.45711,5.45604,5.4562,11000000.0
2007-05-01 10:27:00,5.45735,5.45735,5.45539,5.45642,13000000.0
2007-05-01 10:28:00,5.45549,5.45719,5.45532,5.45673,13000000.0
2007-05-01 10:29:00,5.45637,5.4572,5.45604,5.45661,11000000.0
2007-05-01 10:30:00,5.4564,5.45928,5.45614,5.45696,9000000.0
2007-05-01 10:31:00,5.45786,5.45786,5.45547,5.45547,16000000.0
2007-05-01 10:32:00,5.45607,5.4565,5.45505,5.45616,9000000.0
2007-05-01 10:33:00,5.45553,5.45668,5.45523,5.4562,12000000.0
2007-05-01 10:34:00,5.45615,5.45773,5.45597,5.45773,11000000.0
2007-05-01 10:35:00,5.45782,5.45804,5.45629,5.45798,17000000.0
2007-05-01 10:36:00,5.45738,5.45746,5.45596,5.45655,10000000.0
2007-05-01 10:37:00,5.45674,5.45711,5.45557,5.45657,15000000.0
2007-05-01 10:38:00,5.45678,5.45733,5.45587,5.45718,17000000.0
2007-05-01 10:39:00,5.45803,5.45803,5.45657,5.45698,13000000.0
2007-05-01 10:40:00,5.45834,5.45836,5.45697,5.45741,10000000.0
2007-05-01 10:41:00,5.45689,5.45778,5.45689,5.45715,15000000.0
2007-05-01 10:42:00,5.45805,5.45805,5.45665,5.45787,12000000.0
2007-05-01 10:43:00,5.45742,5.4577,5.45678,5.45707,13000000.0
2007-05-01 10:44:00,5.45684,5.45785,5.45674,5.45785,12000000.0
2007-05-01 10:45:00,5.4577,5.4577,5.45645,5.45763,13000000.0
2007-05-01 10:46:00,5.45666,5.45706,5.45613,5.45667,13000000.0
2007-05-01 10:47:00,5.4572,5.45779,5.45669,5.45753,7000000.0
2007-05-01 10:48:00,5.4568,5.45776,5.45625,5.45678,12000000.0
2007-05-01 10:49:00,5.45748,5.45765,5.45596,5.45635,10000000.0
2007-05-01 10:50:00,5.45643,5.45669,5.45457,5.45522,14000000.0
2007-05-01 10:51:00,5.45496,5.45582,5.45397,5.45416,11000000.0
2007-05-01 10:52:00,5.45499,5.45519,5.45347,5.45385,20000000.0
2007-05-01 10:53:00,5.45509,5.45509,5.45337,5.45396,9000000.0
2007-05-01 10:54:00,5.45418,5.4546,5.45327,5.45371,18000000.0
2007-05-01 10:55:00,5.45349,5.45593,5.45349,5.45593,10000000.0
2007-05-01 10:56:00,5.45605,5.45605,5.45441,5.45525,11000000.0
2007-05-01 10:57:00,5.45602,5.45624,5.45483,5.45574,8000000.0
2007-05-01 10:58:00,5.45571,5.45584,5.45493,5.45547,10000000.0
2007-05-01 10:59:00,5.45515,5.45692,5.45498,5.45692,10000000.0
2007-05-01 11:00:00,5.45695,5.45695,5.45565,5.45646,15000000.0
2007-05-01 11:01:00,5.45533,5.45603,5.45443,5.45545,12000000.0
2007-05-01 11:02:00,5.45528,5.45648,5.45528,5.45607,8000000.0
2007-05-01 11:03:00,5.45606,5.45632,5.45511,5.45604,11000000.0
2007-05-01 11:04:00,5.45572,5.45594,5.45464,5.45592,15000000.0
2007-05-01 11:05:00,5.45482,5.45543,5.45442,5.45442,17000000.0
2007-05-01 11:06:00,5.45504,5.45545,5.45394,5.4554,12000000.0
2007-05-01 11:07:00,5.45491,5.45521,5.45408,5.45449,11000000.0
2007-05-01 11:08:00,5.45429,5.45514,5.45426,5.45431,22000000.0
2007-05-01 11:09:00,5.45482,5.45549,5.45422,5.45495,9000000.0
2007-05-01 11:10:00,5.45509,5.45554,5.45402,5.45466,16000000.0
2007-05-01 11:11:00,5.45504,5.45515,5.45421,5.45462,7000000.0
2007-05-01 11:12:00,5.45439,5.45507,5.45389,5.45482,15000000.0
2007-05-01 11:13:00,5.45469,5.45539,5.45469,5.45539,11000000.0
2007-05-01 11:14:00,5.45526,5.45526,5.45405,5.45457,18000000.0
2007-05-01 11:15:00,5.45573,5.45573,5.45376,5.45566,11000000.0
2007-05-01 11:16:00,5.45526,5.45592,5.45465,5.45592,13000000.0
2007-05-01 11:17:00,5.45608,5.45608,5.45486,5.45571,13000000.0
2007-05-01 11:18:00,5.45403,5.45609,5.45371,5.45609,9000000.0
2007-05-01 11:19:00,5.45416,5.45597,5.45416,5.45597,17000000.0
2007-05-01 11:20:00,5.45428,5.4562,5.45428,5.4544,14000000.0
2007-05-01 11:21:00,5.45471,5.45551,5.45437,5.45551,14000000.0
2007-05-01 11:22:00,5.45608,5.45615,5.45442,5.45555,22000000.0
2007-05-01 11:23:00,5.45453,5.4553,5.45437,5.4546,8000000.0
2007-05-01 11:24:00,5.45389,5.45516,5.45304,5.45403,18000000.0
2007-05-01 11:25:00,5.45439,5.45448,5.4535,5.4543,9000000.0
2007-05-01 11:26:00,5.45466,5.45517,5.45362,5.45517,15000000.0
2007-05-01 11:27:00,5.45466,5.45515,5.45387,5.45515,10000000.0
2007-05-01 11:28:00,5.45562,5.45635,5.45442,5.45515,13000000.0
2007-05-01 11:29:00,5.45574,5.45708,5.455,5.45592,17000000.0
2007-05-01 11:30:00,5.45726,5.45757,5.45544,5.4572,13000000.0
2007-05-01 11:31:00,5.45734,5.45835,5.45651,5.45757,12000000.0
2007-05-01 11:32:00,5.45738,5.4596,5.45738,5.45832,20000000.0
2007-05-01 11:33:00,5.45849,5.45955,5.45814,5.45926,16000000.0
2007-05-01 11:34:00,5.45953,5.45976,5.45786,5.4587,13000000.0
2007-05-01 11:35:00,5.45902,5.45931,5.45745,5.45891,14000000.0
2007-05-01 11:36:00,5.45861,5.459,5.45646,5.459,11000000.0
2007-05-01 11:37:00,5.45764,5.45916,5.45749,5.45847,16000000.0
2007-05-01 11:38:00,5.45811,5.45887,5.45777,5.45838,8000000.0
2007-05-01 11:39:00,5.45908,5.45923,5.4579,5.45889,11000000.0
2007-05-01 11:40:00,5.45784,5.45954,5.45784,5.45854,12000000.0
2007-05-01 11:41:00,5.46016,5.46035,5.45894,5.45932,10000000.0
2007-05-01 11:42:00,5.4602,5.4602,5.45833,5.45886,10000000.0
2007-05-01 11:43:00,5.45951,5.45956,5.45818,5.45955,17000000.0
2007-05-01 11:44:00,5.45966,5.45966,5.45814,5.45855,15000000.0
2007-05-01 11:45:00,5.45986,5.45986,5.45819,5.45986,16000000.0
2007-05-01 11:46:00,5.4595,5.45975,5.45868,5.45868,7000000.0
2007-05-01 11:47:00,5.45931,5.45969,5.45836,5.45836,16000000.0
2007-05-01 11:48:00,5.45967,5.45969,5.45821,5.45969,13000000.0
2007-05-01 11:49:00,5.45947,5.45998,5.45848,5.45853,10000000.0
2007-05-01 11:50:00,5.45761,5.45919,5.45761,5.4586,12000000.0
2007-05-01 11:51:00,5.45914,5.4592,5.45789,5.45903,14000000.0
2007-05-01 11:52:00,5.45895,5.45895,5.45753,5.45854,18000000.0
2007-05-01 11:53:00,5.45857,5.4589,5.45722,5.45762,16000000.0
2007-05-01 11:54:00,5.45858,5.45871,5.45746,5.45801,8000000.0
2007-05-01 11:55:00,5.45757,5.45806,5.45694,5.45758,8000000.0
2007-05-01 11:56:00,5.45764,5.45888,5.45747,5.45888,8000000.0
2007-05-01 11:57:00,5.45819,5.4582,5.45731,5.45783,11000000.0
2007-05-01 11:58:00,5.45825,5.45863,5.45722,5.45863,14000000.0
2007-05-01 11:59:00,5.45764,5.45845,5.45734,5.45845,11000000.0
2007-05-01 12:00:00,5.45857,5.45857,5.45676,5.45782,15000000.0
2007-05-01 12:01:00,5.45902,5.45922,5.45726,5.45908,13000000.0
2007-05-01 12:02:00,5.45949,5.45949,5.45759,5.45821,15000000.0
2007-05-01 12:03:00,5.45906,5.45929,5.45791,5.45893,11000000.0
2007-05-01 12:04:00,5.45899,5.45906,5.45773,5.45815,9000000.0
2007-05-01 12:05:00,5.45875,5.45875,5.45709,5.45777,9000000.0
2007-05-01 12:06:00,5.45659,5.45833,5.45659,5.45722,15000000.0
2007-05-01 12:07:00,5.45747,5.45747,5.45652,5.45665,11000000.0
2007-05-01 12:08:00,5.45656,5.45729,5.45617,5.45689,8000000.0
2007-05-01 12:09:00,5.45656,5.45805,5.45656,5.45782,18000000.0
2007-05-01 12:10:00,5.45753,5.4576,5.45654,5.45664,14000000.0
2007-05-01 12:11:00,5.45682,5.45744,5.45618,5.45731,9000000.0
2007-05-01 12:12:00,5.4568,5.4568,5.45553,5.4559,18000000.0
2007-05-01 12:13:00,5.45645,5.45723,5.45567,5.45723,12000000.0
2007-05-01 12:14:00,5.45692,5.45714,5.45605,5.45703,10000000.0
2007-05-01 12:15:00,5.45736,5.45743,5.45715,5.45715,8000000.0
2007-05-01 12:16:00,5.45719,5.45719,5.45539,5.45637,14000000.0
2007-05-01 12:17:00,5.45678,5.45732,5.4557,5.45634,13000000.0
2007-05-01 12:18:00,5.45721,5.45753,5.45614,5.45688,10000000.0
2007-05-01 12:19:00,5.45787,5.45787,5.45604,5.45631,11000000.0
2007-05-01 12:20:00,5.45713,5.45713,5.45462,5.45575,8000000.0
2007-05-01 12:21:00,5.45566,5.45737,5.45499,5.45737,20000000.0
2007-05-01 12:22:00,5.45742,5.45779,5.45583,5.45667,14000000.0
2007-05-01 12:23:00,5.45693,5.45721,5.45586,5.45599,11000000.0
2007-05-01 12:24:00,5.45591,5.45625,5.45413,5.45625,17000000.0
2007-05-01 12:25:00,5.45608,5.4568,5.45544,5.45553,12000000.0
2007-05-01 12:26:00,5.45711,5.45743,5.45593,5.45609,7000000.0
2007-05-01 12:27:00,5.45756,5.45756,5.4557,5.4562,7000000.0
2007-05-01 12:28:00,5.45591,5.45731,5.45558,5.45622,19000000.0
2007-05-01 12:29:00,5.45707,5.45785,5.45631,5.45785,12000000.0
2007-05-01 12:30:00,5.4585,5.45865,5.45743,5.45862,10000000.0
2007-05-01 12:31:00,5.45841,5.45841,5.45659,5.45747,12000000.0
2007-05-01 12:32:00,5.45756,5.45783,5.45604,5.45604,12000000.0
2007-05-01 12:33:00,5.45802,5.45802,5.45541,5.45588,15000000.0
2007-05-01 12:34:00,5.45623,5.45725,5.45564,5.45666,12000000.0
2007-05-01 12:35:00,5.45742,5.45788,5.4564,5.457,12000000.0
2007-05-01 12:36:00,5.45586,5.45732,5.45586,5.457,15000000.0
2007-05-01 12:37:00,5.4557,5.45591,5.45494,5.45557,8000000.0
2007-05-01 12:38:00,5.45546,5.45588,5.4546,5.45573,15000000.0
2007-05-01 12:39:00,5.45513,5.45628,5.45473,5.45526,14000000.0
2007-05-01 12:40:00,5.45623,5.45651,5.45514,5.45651,18000000.0
2007-05-01 12:41:00,5.45629,5.45678,5.45559,5.45653,11000000.0
2007-05-01 12:42:00,5.4559,5.45718,5.45554,5.45678,17000000.0
2007-05-01 12:43:00,5.45686,5.45686,5.45502,5.45583,11000000.0
2007-05-01 12:44:00,5.45633,5.4568,5.45518,5.45658,13000000.0
2007-05-01 12:45:00,5.45539,5.45571,5.45422,5.45429,10000000.0
2007-05-01 12:46:00,5.45521,5.45586,5.45395,5.45395,20000000.0
2007-05-01 12:47:00,5.45591,5.45608,5.45471,5.45515,10000000.0
2007-05-01 12:48:00,5.45578,5.45578,5.45439,5.45553,10000000.0
2007-05-01 12:49:00,5.45413,5.45485,5.45313,5.45384,15000000.0
2007-05-01 12:50:00,5.45479,5.45479,5.45333,5.4535,14000000.0
2007-05-01 12:51:00,5.45388,5.45464,5.45296,5.45464,14000000.0
2007-05-01 12:52:00,5.45468,5.45468,5.45289,5.45438,9000000.0
2007-05-01 12:53:00,5.45419,5.45419,5.45299,5.45337,9000000.0
2007-05-01 12:54:00,5.45422,5.45518,5.45373,5.45456,20000000.0
2007-05-01 12:55:00,5.45489,5.45489,5.45327,5.45384,12000000.0
2007-05-01 12:56:00,5.45383,5.45454,5.45383,5.45413,7000000.0
2007-05-01 12:57:00,5.45532,5.4557,5.45419,5.45501,13000000.0
2007-05-01 12:58:00,5.45458,5.45574,5.45425,5.45539,16000000.0
2007-05-01 12:59:00,5.45409,5.45569,5.45409,5.45567,14000000.0
2007-05-01 13:00:00,5.45556,5.45556,5.45447,5.45531,12000000.0
2007-05-01 13:01:00,5.45391,5.45561,5.45388,5.45458,17000000.0
2007-05-01 13:02:00,5.45502,5.4558,5.45471,5.4558,10000000.0
2007-05-01 13:03:00,5.45487,5.45596,5.45451,5.45596,22000000.0
2007-05-01 13:04:00,5.45622,5.45622,5.45451,5.45546,20000000.0
2007-05-01 13:05:00,5.4552,5.45593,5.45415,5.45415,14000000.0
2007-05-01 13:06:00,5.45491,5.45564,5.45296,5.45467,17000000.0
2007-05-01 13:07:00,5.45431,5.45483,5.4528,5.45365,22000000.0
2007-05-01 13:08:00,5.45399,5.45503,5.4532,5.45376,12000000.0
2007-05-01 13:09:00,5.45442,5.45462,5.45364,5.45431,12000000.0
2007-05-01 13:10:00,5.45395,5.45498,5.45343,5.45412,20000000.0
2007-05-01 13:11:00,5.45357,5.45489,5.45282,5.45395,12000000.0
2007-05-01 13:12:00,5.45359,5.45403,5.45253,5.45396,16000000.0
2007-05-01 13:13:00,5.45412,5.45423,5.45287,5.45344,14000000.0
2007-05-01 13:14:00,5.45444,5.45452,5.4531,5.45312,17000000.0
2007-05-01 13:15:00,5.45298,5.45353,5.45229,5.45287,7000000.0
2007-05-01 13:16:00,5.4526,5.4533,5.45082,5.45082,9000000.0
2007-05-01 13:17:00,5.4512,5.45222,5.45032,5.45222,15000000.0
2007-05-01 13:18:00,5.4518,5.45245,5.45063,5.45175,17000000.0
2007-05-01 13:19:00,5.4525,5.45254,5.45098,5.45144,15000000.0
2007-05-01 13:20:00,5.45148,5.45232,5.45094,5.45195,12000000.0
2007-05-01 13:21:00,5.4516,5.45206,5.45033,5.45161,24000000.0
2007-05-01 13:22:00,5.45105,5.45274,5.45058,5.45274,12000000.0
2007-05-01 13:23:00,5.4532,5.45322,5.4519,5.4525,12000000.0
2007-05-01 13:24:00,5.45297,5.45516,5.45287,5.45516,18000000.0
2007-05-01 13:25:00,5.45474,5.45481,5.45336,5.45428,12000000.0
2007-05-01 13:26:00,5.45502,5.45502,5.45351,5.45418,12000000.0
2007-05-01 13:27:00,5.45338,5.45435,5.45303,5.45435,9000000.0
2007-05-01 13:28:00,5.4546,5.45508,5.45372,5.4543,15000000.0
2007-05-01 13:29:00,5.45476,5.45476,5.45297,5.45335,14000000.0
2007-05-01 13:30:00,5.45388,5.45389,5.45266,5.45266,11000000.0
2007-05-01 13:31:00,5.45399,5.45468,5.45317,5.45417,11000000.0
2007-05-01 13:32:00,5.45506,5.45506,5.45349,5.45367,8000000.0
2007-05-01 13:33:00,5.45449,5.45488,5.45286,5.45352,14000000.0
2007-05-01 13:34:00,5.45397,5.45434,5.45353,5.45421,11000000.0
2007-05-01 13:35:00,5.45329,5.45482,5.45329,5.45482,16000000.0
2007-05-01 13:36:00,5.45432,5.45457,5.45314,5.45418,8000000.0
2007-05-01 13:37:00,5.45339,5.45379,5.45268,5.45314,17000000.0
2007-05-01 13:38:00,5.4529,5.45342,5.45264,5.45264,14000000.0
2007-05-01 13:39:00,5.45357,5.45375,5.45212,5.45212,10000000.0
2007-05-01 13:40:00,5.4532,5.45358,5.45248,5.45248,8000000.0
2007-05-01 13:41:00,5.45299,5.4538,5.45283,5.45283,11000000.0
2007-05-01 13:42:00,5.45306,5.45406,5.45263,5.45402,14000000.0
2007-05-01 13:43:00,5.45408,5.45547,5.45363,5.45547,11000000.0
2007-05-01 13:44:00,5.4548,5.45524,5.45341,5.45341,11000000.0
2007-05-01 13:45:00,5.45431,5.45456,5.45355,5.45387,14000000.0
2007-05-01 13:46:00,5.45419,5.45458,5.4536,5.45402,11000000.0
2007-05-01 13:47:00,5.45366,5.45485,5.45335,5.45459,13000000.0
2007-05-01 13:48:00,5.45522,5.4555,5.45421,5.45502,14000000.0
2007-05-01 13:49:00,5.45488,5.4555,5.45416,5.4555,12000000.0
2007-05-01 13:50:00,5.45549,5.45577,5.45425,5.45577,16000000.0
2007-05-01 13:51:00,5.45551,5.45581,5.45442,5.4548,14000000.0
2007-05-01 13:52:00,5.45462,5.45536,5.45422,5.45536,10000000.0
2007-05-01 13:53:00,5.45393,5.45528,5.45393,5.45426,10000000.0
2007-05-01 13:54:00,5.45606,5.45606,5.45474,5.45482,8000000.0
2007-05-01 13:55:00,5.45501,5.45575,5.45429,5.45575,13000000.0
2007-05-01 13:56:00,5.45534,5.45546,5.4543,5.45535,17000000.0
2007-05-01 13:57:00,5.45434,5.45439,5.45305,5.45417,13000000.0
2007-05-01 13:58:00,5.45447,5.45449,5.45258,5.45258,7000000.0
2007-05-01 13:59:00,5.454,5.45406,5.45187,5.45304,9000000.0
2007-05-01 14:00:00,5.45305,5.45366,5.45258,5.4532,7000000.0
2007-05-01 14:01:00,5.45353,5.45421,5.45272,5.45416,11000000.0
2007-05-01 14:02:00,5.45272,5.4543,5.45249,5.45333,19000000.0
2007-05-01 14:03:00,5.45255,5.45381,5.45224,5.45377,13000000.0
2007-05-01 14:04:00,5.45344,5.45356,5.45213,5.45356,22000000.0
2007-05-01 14:05:00,5.45375,5.45448,5.45279,5.45448,17000000.0
2007-05-01 14:06:00,5.45223,5.45358,5.45208,5.45242,11000000.0
2007-05-01 14:07:00,5.45278,5.45326,5.452,5.45307,9000000.0
2007-05-01 14:08:00,5.45382,5.45382,5.45229,5.45257,11000000.0
2007-05-01 14:09:00,5.45293,5.45399,5.45263,5.45304,12000000.0
2007-05-01 14:10:00,5.45429,5.45434,5.45272,5.45408,13000000.0
2007-05-01 14:11:00,5.45392,5.4542,5.45281,5.45326,14000000.0
2007-05-01 14:12:00,5.45262,5.45294,5.45184,5.45245,11000000.0
2007-05-01 14:13:00,5.45265,5.45296,5.45196,5.45296,11000000.0
2007-05-01 14:14:00,5.45286,5.45353,5.45203,5.45337,7000000.0
2007-05-01 14:15:00,5.45401,5.45401,5.4529,5.45344,14000000.0
2007-05-01 14:16:00,5.45359,5.4543,5.45292,5.4543,13000000.0
2007-05-01 14:17:00,5.45429,5.45449,5.45411,5.45448,22000000.0
2007-05-01 14:18:00,5.45393,5.45403,5.45289,5.45311,15000000.0
2007-05-01 14:19:00,5.45229,5.45336,5.45138,5.4524,12000000.0
2007-05-01 14:20:00,5.45179,5.45217,5.45113,5.45116,7000000.0
2007-05-01 14:21:00,5.45156,5.45217,5.45,5.45154,13000000.0
2007-05-01 14:22:00,5.45072,5.4513,5.44999,5.4509,8000000.0
2007-05-01 14:23:00,5.45137,5.45154,5.45046,5.4508,11000000.0
2007-05-01 14:24:00,5.45089,5.4517,5.45029,5.45147,13000000.0
2007-05-01 14:25:00,5.4507,5.45146,5.45015,5.45105,15000000.0
2007-05-01 14:26:00,5.45123,5.45204,5.45047,5.4515,8000000.0
2007-05-01 14:27:00,5.45192,5.45199,5.45055,5.45097,10000000.0
2007-05-01 14:28:00,5.45138,5.45138,5.44976,5.45044,11000000.0
2007-05-01 14:29:00,5.4503,5.45158,5.44958,5.44958,21000000.0
2007-05-01 14:30:00,5.45129,5.4515,5.44938,5.44954,11000000.0
2007-05-01 14:31:00,5.45164,5.45164,5.44897,5.45038,17000000.0
2007-05-01 14:32:00,5.44963,5.45129,5.44884,5.45043,15000000.0
2007-05-01 14:33:00,5.45057,5.45088,5.4495,5.44969,8000000.0
2007-05-01 14:34:00,5.45063,5.45087,5.44961,5.45038,9000000.0
2007-05-01 14:35:00,5.45125,5.45125,5.45,5.45115,11000000.0
2007-05-01 14:36:00,5.45067,5.4511,5.44952,5.45023,15000000.0
2007-05-01 14:37:00,5.4501,5.45102,5.4496,5.45045,8000000.0
2007-05-01 14:38:00,5.45085,5.45097,5.44967,5.45017,10000000.0
2007-05-01 14:39:00,5.45101,5.45101,5.44955,5.44961,19000000.0
2007-05-01 14:40:00,5.45051,5.45141,5.44953,5.45078,15000000.0
2007-05-01 14:41:00,5.45103,5.45103,5.44937,5.45065,15000000.0
2007-05-01 14:42:00,5.45016,5.45046,5.44942,5.4501,17000000.0
2007-05-01 14:43:00,5.44958,5.45075,5.44925,5.44981,15000000.0
2007-05-01 14:44:00,5.45068,5.45069,5.44915,5.44933,15000000.0
2007-05-01 14:45:00,5.45072,5.45072,5.44933,5.44933,9000000.0
2007-05-01 14:46:00,5.44933,5.45134,5.44923,5.45123,11000000.0
2007-05-01 14:47:00,5.45087,5.45124,5.44981,5.45111,12000000.0
2007-05-01 14:48:00,5.44988,5.45124,5.44948,5.451,12000000.0
2007-05-01 14:49:00,5.4501,5.45084,5.4501,5.45084,12000000.0
2007-05-01 14:50:00,5.45061,5.45061,5.44928,5.44997,15000000.0
2007-05-01 14:51:00,5.44921,5.45049,5.44921,5.45049,10000000.0
2007-05-01 14:52:00,5.45053,5.45094,5.44953,5.45062,13000000.0
2007-05-01 14:53:00,5.44994,5.45106,5.44937,5.45106,13000000.0
2007-05-01 14:54:00,5.44979,5.4508,5.44962,5.44962,9000000.0
2007-05-01 14:55:00,5.45137,5.45176,5.45007,5.45157,16000000.0
2007-05-01 14:56:00,5.45179,5.45221,5.45028,5.45154,15000000.0
2007-05-01 14:57:00,5.45105,5.45169,5.45022,5.45022,15000000.0
2007-05-01 14:58:00,5.4509,5.45112,5.4499,5.45098,11000000.0
2007-05-01 14:59:00,5.45094,5.45228,5.44974,5.45019,14000000.0
2007-05-01 15:00:00,5.45075,5.45075,5.44976,5.45068,18000000.0
2007-05-01 15:01:00,5.45047,5.45098,5.44934,5.44982,12000000.0
2007-05-01 15:02:00,5.45144,5.45144,5.4484,5.44918,7000000.0
2007-05-01 15:03:00,5.44879,5.45116,5.44879,5.44941,18000000.0
2007-05-01 15:04:00,5.44995,5.45001,5.44825,5.44905,21000000.0
2007-05-01 15:05:00,5.44955,5.44985,5.44821,5.44933,13000000.0
2007-05-01 15:06:00,5.4488,5.44923,5.44687,5.44802,14000000.0
2007-05-01 15:07:00,5.4485,5.44886,5.44645,5.44854,22000000.0
2007-05-01 15:08:00,5.44868,5.44888,5.44737,5.44831,10000000.0
2007-05-01 15:09:00,5.44748,5.44824,5.447,5.44787,9000000.0
2007-05-01 15:10:00,5.44883,5.44914,5.44787,5.44914,14000000.0
2007-05-01 15:11:00,5.44829,5.44837,5.44703,5.44816,12000000.0
2007-05-01 15:12:00,5.44763,5.44793,5.44572,5.44572,13000000.0
2007-05-01 15:13:00,5.4457,5.44693,5.4452,5.44545,12000000.0
2007-05-01 15:14:00,5.44633,5.4469,5.44587,5.4461,10000000.0
2007-05-01 15:15:00,5.44551,5.44666,5.44391,5.44428,16000000.0
2007-05-01 15:16:00,5.44447,5.44551,5.44322,5.44407,15000000.0
2007-05-01 15:17:00,5.4441,5.44581,5.44344,5.44551,14000000.0
2007-05-01 15:18:00,5.44589,5.44591,5.44422,5.44445,12000000.0
2007-05-01 15:19:00,5.44489,5.44489,5.44345,5.44369,11000000.0
2007-05-01 15:20:00,5.44451,5.44533,5.44353,5.44471,14000000.0
2007-05-01 15:21:00,5.44557,5.44667,5.44434,5.44519,14000000.0
2007-05-01 15:22:00,5.4453,5.4469,5.44506,5.4469,10000000.0
2007-05-01 15:23:00,5.44599,5.44653,5.44568,5.44589,11000000.0
2007-05-01 15:24:00,5.44557,5.44559,5.44505,5.44559,10000000.0
2007-05-01 15:25:00,5.44545,5.44649,5.44443,5.44632,16000000.0
2007-05-01 15:26:00,5.44637,5.44652,5.4452,5.44585,15000000.0
2007-05-01 15:27:00,5.44542,5.44702,5.44542,5.44702,10000000.0
2007-05-01 15:28:00,5.44679,5.44685,5.44573,5.44576,11000000.0
2007-05-01 15:29:00,5.4471,5.4471,5.44511,5.4463,19000000.0
2007-05-01 15:30:00,5.44682,5.44699,5.44593,5.44682,10000000.0
2007-05-01 15:31:00,5.44451,5.44558,5.44389,5.44473,14000000.0
2007-05-01 15:32:00,5.44535,5.44578,5.44418,5.44543,12000000.0
2007-05-01 15:33:00,5.44461,5.44624,5.44446,5.44461,20000000.0
2007-05-01 15:34:00,5.44578,5.44646,5.44447,5.44565,12000000.0
2007-05-01 15:35:00,5.4448,5.44615,5.44384,5.44615,12000000.0
2007-05-01 15:36:00,5.44626,5.44644,5.44458,5.44458,10000000.0
2007-05-01 15:37:00,5.44563,5.44563,5.44428,5.44459,10000000.0
2007-05-01 15:38:00,5.44453,5.44551,5.44395,5.44499,13000000.0
2007-05-01 15:39:00,5.44475,5.44565,5.44465,5.44536,7000000.0
2007-05-01 15:40:00,5.44547,5.44547,5.44433,5.4449,10000000.0
2007-05-01 15:41:00,5.4449,5.44532,5.44415,5.44532,9000000.0
2007-05-01 15:42:00,5.44491,5.44572,5.44351,5.44499,13000000.0
2007-05-01 15:43:00,5.44481,5.44533,5.44433,5.44508,16000000.0
2007-05-01 15:44:00,5.44539,5.44596,5.44403,5.44471,14000000.0
2007-05-01 15:45:00,5.44485,5.44536,5.44375,5.44514,15000000.0
2007-05-01 15:46:00,5.44488,5.4456,5.4442,5.44505,13000000.0
2007-05-01 15:47:00,5.44577,5.44615,5.44532,5.44613,9000000.0
2007-05-01 15:48:00,5.44595,5.44595,5.44445,5.44556,21000000.0
2007-05-01 15:49:00,5.44676,5.44687,5.4449,5.44685,23000000.0
2007-05-01 15:50:00,5.44714,5.44714,5.44569,5.4464,12000000.0
2007-05-01 15:51:00,5.44593,5.44714,5.44581,5.44621,19000000.0
2007-05-01 15:52:00,5.44568,5.44699,5.44568,5.44686,15000000.0
2007-05-01 15:53:00,5.44605,5.44745,5.44572,5.44745,14000000.0
2007-05-01 15:54:00,5.44709,5.44728,5.44572,5.44606,15000000.0
2007-05-01 15:55:00,5.44671,5.44685,5.44574,5.44685,12000000.0
2007-05-01 15:56:00,5.44688,5.44778,5.44558,5.44778,18000000.0
2007-05-01 15:57:00,5.44733,5.44871,5.44684,5.44752,10000000.0
2007-05-01 15:58:00,5.44732,5.44843,5.44696,5.44829,22000000.0
2007-05-01 15:59:00,5.44688,5.449,5.44688,5.44863,12000000.0
2007-05-01 16:00:00,5.44755,5.45278,5.44714,5.45278,12000000.0
2007-05-01 16:01:00,5.45458,5.45618,5.4497,5.45429,12000000.0
2007-05-01 16:02:00,5.45335,5.45736,5.45281,5.45375,13000000.0
2007-05-01 16:03:00,5.45241,5.45398,5.4524,5.45383,13000000.0
2007-05-01 16:04:00,5.45175,5.45271,5.44972,5.45024,11000000.0
2007-05-01 16:05:00,5.45002,5.45181,5.44997,5.45091,9000000.0
2007-05-01 16:06:00,5.45012,5.45252,5.45012,5.45183,14000000.0
2007-05-01 16:07:00,5.45366,5.45553,5.45233,5.45354,15000000.0
2007-05-01 16:08:00,5.45519,5.45858,5.45447,5.45801,15000000.0
2007-05-01 16:09:00,5.45865,5.45908,5.45574,5.45618,17000000.0
2007-05-01 16:10:00,5.4585,5.4585,5.45613,5.45687,14000000.0
2007-05-01 16:11:00,5.45643,5.45676,5.45538,5.45565,9000000.0
2007-05-01 16:12:00,5.45631,5.4568,5.45514,5.45607,15000000.0
2007-05-01 16:13:00,5.45559,5.45663,5.45472,5.45564,14000000.0
2007-05-01 16:14:00,5.45685,5.45713,5.45514,5.45656,12000000.0
2007-05-01 16:15:00,5.45712,5.45754,5.45522,5.4562,14000000.0
2007-05-01 16:16:00,5.45691,5.45691,5.45521,5.45521,13000000.0
2007-05-01 16:17:00,5.45609,5.45748,5.4559,5.45663,18000000.0
2007-05-01 16:18:00,5.45762,5.45984,5.45708,5.45918,13000000.0
2007-05-01 16:19:00,5.45969,5.4602,5.45835,5.45868,8000000.0
2007-05-01 16:20:00,5.4597,5.46126,5.45892,5.45905,13000000.0
2007-05-01 16:21:00,5.4617,5.46304,5.45986,5.46159,12000000.0
2007-05-01 16:22:00,5.46168,5.46243,5.45919,5.45999,11000000.0
2007-05-01 16:23:00,5.45858,5.46006,5.45759,5.45961,14000000.0
2007-05-01 16:24:00,5.46046,5.4617,5.45927,5.46119,15000000.0
2007-05-01 16:25:00,5.46157,5.46194,5.45995,5.46178,11000000.0
2007-05-01 16:26:00,5.46284,5.46386,5.46171,5.46175,8000000.0
2007-05-01 16:27:00,5.46409,5.46411,5.46313,5.46366,10000000.0
2007-05-01 16:28:00,5.46422,5.46443,5.46224,5.46282,15000000.0
2007-05-01 16:29:00,5.46237,5.46321,5.4616,5.46273,7000000.0
2007-05-01 16:30:00,5.4626,5.46311,5.46095,5.46311,16000000.0
2007-05-01 16:31:00,5.46286,5.46338,5.46132,5.46282,14000000.0
2007-05-01 16:32:00,5.46255,5.46515,5.46228,5.46472,7000000.0
2007-05-01 16:33:00,5.46492,5.46555,5.46339,5.46555,8000000.0
2007-05-01 16:34:00,5.4618,5.46352,5.46155,5.4631,8000000.0
2007-05-01 16:35:00,5.46389,5.46421,5.46295,5.46421,9000000.0
2007-05-01 16:36:00,5.46475,5.46611,5.46445,5.46477,13000000.0
2007-05-01 16:37:00,5.46586,5.46634,5.46494,5.46613,18000000.0
2007-05-01 16:38:00,5.46647,5.46817,5.46461,5.46701,18000000.0
2007-05-01 16:39:00,5.46835,5.46851,5.46728,5.46831,20000000.0
2007-05-01 16:40:00,5.4691,5.46974,5.46789,5.4685,13000000.0
2007-05-01 16:41:00,5.46954,5.47135,5.46936,5.47135,20000000.0
2007-05-01 16:42:00,5.47036,5.47093,5.46795,5.46934,18000000.0
2007-05-01 16:43:00,5.46916,5.47081,5.46803,5.46967,15000000.0
2007-05-01 16:44:00,5.46948,5.47117,5.46846,5.47053,20000000.0
2007-05-01 16:45:00,5.46962,5.4704,5.46856,5.46942,13000000.0
2007-05-01 16:46:00,5.47107,5.4724,5.46948,5.47177,15000000.0
2007-05-01 16:47:00,5.47244,5.47321,5.47157,5.47321,8000000.0
2007-05-01 16:48:00,5.47138,5.47182,5.46992,5.47126,11000000.0
2007-05-01 16:49:00,5.47147,5.47147,5.46989,5.47099,12000000.0
2007-05-01 16:50:00,5.4716,5.47267,5.47031,5.47267,15000000.0
2007-05-01 16:51:00,5.47096,5.4722,5.47057,5.47061,18000000.0
2007-05-01 16:52:00,5.47082,5.47129,5.46925,5.47013,14000000.0
2007-05-01 16:53:00,5.47054,5.47054,5.46898,5.47005,8000000.0
2007-05-01 16:54:00,5.47022,5.47022,5.4685,5.47006,11000000.0
2007-05-01 16:55:00,5.47073,5.47073,5.46904,5.46968,12000000.0
2007-05-01 16:56:00,5.46949,5.47062,5.46949,5.47049,10000000.0
2007-05-01 16:57:00,5.4713,5.47197,5.47068,5.47184,8000000.0
2007-05-01 16:58:00,5.47317,5.47421,5.47179,5.47421,9000000.0
2007-05-01 16:59:00,5.47397,5.47397,5.46999,5.47379,13000000.0
2007-05-01 17:00:00,5.47377,5.4751,5.47329,5.47414,11000000.0
2007-05-01 17:01:00,5.4741,5.47473,5.47324,5.47463,12000000.0
2007-05-01 17:02:00,5.47384,5.47564,5.47364,5.47465,10000000.0
2007-05-01 17:03:00,5.47555,5.4758,5.4742,5.47442,16000000.0
2007-05-01 17:04:00,5.47286,5.47502,5.47267,5.47418,13000000.0
2007-05-01 17:05:00,5.47328,5.47455,5.47246,5.47376,16000000.0
2007-05-01 17:06:00,5.47221,5.47369,5.47093,5.47296,12000000.0
2007-05-01 17:07:00,5.47222,5.47267,5.47058,5.47118,8000000.0
2007-05-01 17:08:00,5.47126,5.47247,5.47071,5.47135,21000000.0
2007-05-01 17:09:00,5.4714,5.47282,5.47018,5.47177,16000000.0
2007-05-01 17:10:00,5.46998,5.47162,5.46997,5.47162,11000000.0
2007-05-01 17:11:00,5.47068,5.4711,5.46924,5.47098,11000000.0
2007-05-01 17:12:00,5.47092,5.47105,5.46937,5.47017,9000000.0
2007-05-01 17:13:00,5.47042,5.4706,5.46979,5.46994,9000000.0
2007-05-01 17:14:00,5.47069,5.47124,5.46897,5.46976,17000000.0
2007-05-01 17:15:00,5.47118,5.47157,5.47057,5.47105,11000000.0
2007-05-01 17:16:00,5.47146,5.47197,5.47026,5.47035,15000000.0
2007-05-01 17:17:00,5.47154,5.47163,5.46887,5.47085,13000000.0
2007-05-01 17:18:00,5.47003,5.47149,5.46949,5.46949,15000000.0
2007-05-01 17:19:00,5.46866,5.47154,5.46738,5.46738,17000000.0
2007-05-01 17:20:00,5.46906,5.46994,5.46765,5.46862,12000000.0
2007-05-01 17:21:00,5.46704,5.46788,5.46651,5.46734,7000000.0
2007-05-01 17:22:00,5.46772,5.46827,5.46652,5.46803,14000000.0
2007-05-01 17:23:00,5.46795,5.46822,5.46658,5.46765,13000000.0
2007-05-01 17:24:00,5.46823,5.46836,5.46738,5.46836,9000000.0
2007-05-01 17:25:00,5.46765,5.46871,5.46765,5.46839,11000000.0
2007-05-01 17:26:00,5.46881,5.46897,5.46738,5.46862,16000000.0
2007-05-01 17:27:00,5.46858,5.46931,5.46845,5.46904,9000000.0
2007-05-01 17:28:00,5.46926,5.4696,5.46821,5.46871,15000000.0
2007-05-01 17:29:00,5.46903,5.46978,5.46866,5.46956,11000000.0
2007-05-01 17:30:00,5.46927,5.46947,5.46771,5.4683,19000000.0
2007-05-01 17:31:00,5.46957,5.47011,5.46873,5.47011,11000000.0
2007-05-01 17:32:00,5.46959,5.4701,5.46856,5.46856,9000000.0
2007-05-01 17:33:00,5.4685,5.4702,5.4685,5.46994,10000000.0
2007-05-01 17:34:00,5.46924,5.47064,5.4686,5.46981,14000000.0
2007-05-01 17:35:00,5.47023,5.47088,5.46938,5.46938,13000000.0
2007-05-01 17:36:00,5.47102,5.47173,5.47,5.4708,11000000.0
2007-05-01 17:37:00,5.4719,5.4719,5.4703,5.47111,15000000.0
2007-05-01 17:38:00,5.47136,5.4726,5.471,5.47137,17000000.0
2007-05-01 17:39:00,5.47304,5.47336,5.47164,5.47199,8000000.0
2007-05-01 17:40:00,5.47345,5.47393,5.47178,5.47393,12000000.0
2007-05-01 17:41:00,5.475,5.475,5.47383,5.47481,21000000.0
2007-05-01 17:42:00,5.47489,5.47532,5.47378,5.47458,13000000.0
2007-05-01 17:43:00,5.47473,5.47575,5.47401,5.47471,11000000.0
2007-05-01 17:44:00,5.47369,5.47616,5.47369,5.47562,19000000.0
2007-05-01 17:45:00,5.47626,5.47693,5.47534,5.47693,10000000.0
2007-05-01 17:46:00,5.47698,5.47698,5.47519,5.47609,13000000.0
2007-05-01 17:47:00,5.47642,5.47642,5.47404,5.47404,9000000.0
2007-05-01 17:48:00,5.47411,5.47424,5.47104,5.47104,14000000.0
2007-05-01 17:49:00,5.47268,5.47376,5.47093,5.4737,14000000.0
2007-05-01 17:50:00,5.47244,5.47337,5.4718,5.4731,17000000.0
2007-05-01 17:51:00,5.47321,5.47366,5.47178,5.47232,13000000.0
2007-05-01 17:52:00,5.4738,5.4738,5.47195,5.47288,24000000.0
2007-05-01 17:53:00,5.47295,5.47303,5.47155,5.47258,16000000.0
2007-05-01 17:54:00,5.47306,5.47315,5.47191,5.47243,16000000.0
2007-05-01 17:55:00,5.47254,5.47254,5.47093,5.47187,13000000.0
2007-05-01 17:56:00,5.47274,5.47303,5.47118,5.47152,15000000.0
2007-05-01 17:57:00,5.47202,5.47202,5.47092,5.47092,10000000.0
2007-05-01 17:58:00,5.47109,5.47214,5.47081,5.4715,15000000.0
2007-05-01 17:59:00,5.47185,5.47388,5.47171,5.47388,13000000.0
2007-05-01 18:00:00,5.47286,5.47289,5.47179,5.47221,7000000.0
2007-05-01 18:01:00,5.47256,5.47292,5.47176,5.4729,18000000.0
2007-05-01 18:02:00,5.47312,5.47312,5.47194,5.47194,17000000.0
2007-05-01 18:03:00,5.4716,5.47302,5.4716,5.47194,16000000.0
2007-05-01 18:04:00,5.47247,5.4728,5.47053,5.47053,14000000.0
2007-05-01 18:05:00,5.47222,5.47222,5.47114,5.47195,13000000.0
2007-05-01 18:06:00,5.47189,5.47203,5.47082,5.47112,18000000.0
2007-05-01 18:07:00,5.47107,5.47196,5.47033,5.47084,12000000.0
2007-05-01 18:08:00,5.47153,5.4721,5.47043,5.4721,18000000.0
2007-05-01 18:09:00,5.472,5.47233,5.47081,5.47081,12000000.0
2007-05-01 18:10:00,5.47189,5.47189,5.46981,5.47075,13000000.0
2007-05-01 18:11:00,5.4705,5.4705,5.4694,5.46969,10000000.0
2007-05-01 18:12:00,5.47004,5.47056,5.46934,5.46937,11000000.0
2007-05-01 18:13:00,5.47121,5.47139,5.46973,5.47011,14000000.0
2007-05-01 18:14:00,5.47051,5.47056,5.46936,5.47045,10000000.0
2007-05-01 18:15:00,5.47048,5.47048,5.4692,5.47009,10000000.0
2007-05-01 18:16:00,5.46904,5.47009,5.46874,5.46952,9000000.0
2007-05-01 18:17:00,5.47033,5.47084,5.46881,5.47064,18000000.0
2007-05-01 18:18:00,5.4704,5.47059,5.46927,5.46927,14000000.0
2007-05-01 18:19:00,5.47089,5.47099,5.46978,5.47091,10000000.0
2007-05-01 18:20:00,5.46959,5.47182,5.46959,5.47158,15000000.0
2007-05-01 18:21:00,5.47095,5.47172,5.47054,5.47071,18000000.0
2007-05-01 18:22:00,5.47088,5.4715,5.47018,5.47069,14000000.0
2007-05-01 18:23:00,5.47054,5.47128,5.47003,5.47062,7000000.0
2007-05-01 18:24:00,5.47148,5.47167,5.4701,5.4701,9000000.0
2007-05-01 18:25:00,5.47059,5.47152,5.46971,5.47063,13000000.0
2007-05-01 18:26:00,5.4703,5.47217,5.46998,5.47029,16000000.0
2007-05-01 18:27:00,5.47092,5.47105,5.4699,5.47049,14000000.0
2007-05-01 18:28:00,5.47105,5.47139,5.46962,5.47087,13000000.0
2007-05-01 18:29:00,5.47121,5.47121,5.47019,5.47019,11000000.0
2007-05-01 18:30:00,5.46995,5.47145,5.46995,5.47145,16000000.0
2007-05-01 18:31:00,5.47011,5.47125,5.46971,5.47058,12000000.0
2007-05-01 18:32:00,5.47072,5.47157,5.46977,5.47031,11000000.0
2007-05-01 18:33:00,5.4702,5.47086,5.46942,5.47066,13000000.0
2007-05-01 18:34:00,5.47018,5.4713,5.46965,5.47048,13000000.0
2007-05-01 18:35:00,5.47033,5.47194,5.47022,5.47161,18000000.0
2007-05-01 18:36:00,5.47085,5.47179,5.47036,5.47144,18000000.0
2007-05-01 18:37:00,5.47075,5.47216,5.47048,5.47114,18000000.0
2007-05-01 18:38:00,5.47021,5.47189,5.47021,5.47097,11000000.0
2007-05-01 18:39:00,5.47159,5.47247,5.47159,5.47211,11000000.0
2007-05-01 18:40:00,5.47066,5.47283,5.47066,5.47159,14000000.0
2007-05-01 18:41:00,5.47212,5.47354,5.47172,5.47303,16000000.0
2007-05-01 18:42:00,5.47244,5.47386,5.47244,5.47351,14000000.0
2007-05-01 18:43:00,5.47351,5.47351,5.47192,5.47224,10000000.0
2007-05-01 18:44:00,5.47242,5.47314,5.47181,5.47264,13000000.0
2007-05-01 18:45:00,5.47334,5.47356,5.4722,5.47307,13000000.0
2007-05-01 18:46:00,5.47204,5.47324,5.47135,5.47253,12000000.0
2007-05-01 18:47:00,5.47167,5.47258,5.47104,5.47258,14000000.0
2007-05-01 18:48:00,5.4716,5.47189,5.47081,5.47081,15000000.0
2007-05-01 18:49:00,5.4718,5.47238,5.47127,5.47215,12000000.0
2007-05-01 18:50:00,5.47119,5.47193,5.47059,5.47193,9000000.0
2007-05-01 18:51:00,5.47144,5.47244,5.47121,5.47182,17000000.0
2007-05-01 18:52:00,5.4716,5.47288,5.4716,5.47248,9000000.0
2007-05-01 18:53:00,5.47339,5.47339,5.47202,5.47242,14000000.0
2007-05-01 18:54:00,5.4721,5.47259,5.47162,5.47165,14000000.0
2007-05-01 18:55:00,5.47309,5.47322,5.47234,5.47289,10000000.0
2007-05-01 18:56:00,5.47327,5.47367,5.47219,5.47291,16000000.0
2007-05-01 18:57:00,5.47348,5.47348,5.47187,5.47333,17000000.0
2007-05-01 18:58:00,5.4726,5.47345,5.47202,5.47202,14000000.0
2007-05-01 18:59:00,5.4727,5.47339,5.47237,5.47336,14000000.0
2007-05-01 19:00:00,5.47293,5.47351,5.47247,5.47302,15000000.0
2007-05-01 19:01:00,5.47399,5.47399,5.47241,5.47356,15000000.0
2007-05-01 19:02:00,5.47338,5.47356,5.47196,5.47235,14000000.0
2007-05-01 19:03:00,5.47408,5.47408,5.47215,5.47297,14000000.0
2007-05-01 19:04:00,5.47374,5.4741,5.47249,5.47275,12000000.0
2007-05-01 19:05:00,5.47398,5.47488,5.4732,5.47448,15000000.0
2007-05-01 19:06:00,5.47546,5.47634,5.47407,5.47577,16000000.0
2007-05-01 19:07:00,5.47576,5.47593,5.4743,5.47554,20000000.0
2007-05-01 19:08:00,5.47479,5.47517,5.47451,5.47496,8000000.0
2007-05-01 19:09:00,5.47501,5.47582,5.4745,5.47555,17000000.0
2007-05-01 19:10:00,5.47475,5.47507,5.47423,5.47461,9000000.0
2007-05-01 19:11:00,5.47512,5.47523,5.47392,5.47403,16000000.0
2007-05-01 19:12:00,5.47566,5.47582,5.47422,5.47582,13000000.0
2007-05-01 19:13:00,5.4754,5.47602,5.47511,5.47529,10000000.0
2007-05-01 19:14:00,5.47616,5.47617,5.47467,5.47617,20000000.0
2007-05-01 19:15:00,5.47568,5.47568,5.47445,5.47481,12000000.0
2007-05-01 19:16:00,5.47514,5.47514,5.47408,5.47436,8000000.0
2007-05-01 19:17:00,5.47508,5.47519,5.47322,5.47322,18000000.0
2007-05-01 19:18:00,5.47403,5.47523,5.47403,5.47523,11000000.0
2007-05-01 19:19:00,5.47514,5.47514,5.47374,5.47374,12000000.0
2007-05-01 19:20:00,5.47427,5.47482,5.47323,5.47457,14000000.0
2007-05-01 19:21:00,5.47441,5.47575,5.4738,5.47507,13000000.0
2007-05-01 19:22:00,5.4751,5.4751,5.47371,5.4739,12000000.0
2007-05-01 19:23:00,5.47468,5.47468,5.4737,5.47383,14000000.0
2007-05-01 19:24:00,5.47452,5.47497,5.47321,5.47444,19000000.0
2007-05-01 19:25:00,5.4745,5.4745,5.47367,5.47383,8000000.0
2007-05-01 19:26:00,5.47366,5.47407,5.47358,5.47392,7000000.0
2007-05-01 19:27:00,5.47399,5.47461,5.47339,5.47461,20000000.0
2007-05-01 19:28:00,5.47501,5.47501,5.47346,5.47447,17000000.0
2007-05-01 19:29:00,5.47379,5.47425,5.47346,5.47346,10000000.0
2007-05-01 19:30:00,5.47306,5.47454,5.47296,5.47296,15000000.0
2007-05-01 19:31:00,5.47421,5.47421,5.4726,5.4726,11000000.0
2007-05-01 19:32:00,5.47259,5.47385,5.47246,5.47321,9000000.0
2007-05-01 19:33:00,5.47348,5.47348,5.47132,5.47243,14000000.0
2007-05-01 19:34:00,5.47253,5.473,5.47139,5.47287,17000000.0
2007-05-01 19:35:00,5.47195,5.47259,5.47141,5.47221,8000000.0
2007-05-01 19:36:00,5.472,5.47261,5.47106,5.47131,15000000.0
2007-05-01 19:37:00,5.47231,5.47303,5.47156,5.47229,8000000.0
2007-05-01 19:38:00,5.47204,5.47273,5.47151,5.47151,15000000.0
2007-05-01 19:39:00,5.47134,5.47294,5.47134,5.47294,17000000.0
2007-05-01 19:40:00,5.47258,5.47258,5.47151,5.47151,16000000.0
2007-05-01 19:41:00,5.47314,5.47314,5.47136,5.47266,11000000.0
2007-05-01 19:42:00,5.47297,5.47297,5.47151,5.47205,15000000.0
2007-05-01 19:43:00,5.47305,5.47305,5.47285,5.47305,14000000.0
2007-05-01 19:44:00,5.47248,5.47287,5.47189,5.47238,14000000.0
2007-05-01 19:45:00,5.47266,5.47345,5.47221,5.47256,15000000.0
2007-05-01 19:46:00,5.47208,5.4729,5.47182,5.47239,15000000.0
2007-05-01 19:47:00,5.47123,5.47242,5.47123,5.47183,16000000.0
2007-05-01 19:48:00,5.47147,5.4728,5.47147,5.47217,16000000.0
2007-05-01 19:49:00,5.47177,5.47239,5.4714,5.47239,8000000.0
2007-05-01 19:50:00,5.4712,5.47247,5.4712,5.47247,9000000.0
2007-05-01 19:51:00,5.47083,5.47236,5.47083,5.47207,19000000.0
2007-05-01 19:52:00,5.47148,5.47239,5.47142,5.47142,11000000.0
2007-05-01 19:53:00,5.47246,5.47296,5.47167,5.47296,14000000.0
2007-05-01 19:54:00,5.47289,5.47289,5.47131,5.47131,18000000.0
2007-05-01 19:55:00,5.47225,5.47282,5.47159,5.47264,13000000.0
2007-05-01 19:56:00,5.47228,5.47258,5.47182,5.47258,10000000.0
2007-05-01 19:57:00,5.47263,5.47327,5.47204,5.47327,16000000.0
2007-05-01 19:58:00,5.47356,5.47375,5.47321,5.47374,15000000.0
2007-05-01 19:59:00,5.47304,5.47343,5.47219,5.47343,14000000.0
2007-05-01 20:00:00,5.47325,5.47325,5.47172,5.47308,11000000.0
2007-05-01 20:01:00,5.47253,5.47285,5.47166,5.47221,24000000.0
2007-05-01 20:02:00,5.47282,5.47282,5.47162,5.47271,11000000.0
2007-05-01 20:03:00,5.47101,5.47293,5.47101,5.47293,11000000.0
2007-05-01 20:04:00,5.472,5.47218,5.47144,5.4717,10000000.0
2007-05-01 20:05:00,5.47113,5.47246,5.47103,5.47104,17000000.0
2007-05-01 20:06:00,5.4716,5.47185,5.47068,5.47068,10000000.0
2007-05-01 20:07:00,5.47156,5.47191,5.47054,5.47069,14000000.0
2007-05-01 20:08:00,5.4709,5.47194,5.47071,5.47194,13000000.0
2007-05-01 20:09:00,5.47208,5.47239,5.47073,5.47107,11000000.0
2007-05-01 20:10:00,5.47283,5.47298,5.47147,5.47289,11000000.0
2007-05-01 20:11:00,5.4724,5.47294,5.47196,5.47207,9000000.0
2007-05-01 20:12:00,5.47229,5.47229,5.47118,5.47118,16000000.0
2007-05-01 20:13:00,5.47257,5.47261,5.472,5.47246,11000000.0
2007-05-01 20:14:00,5.47191,5.4723,5.47078,5.47078,19000000.0
2007-05-01 20:15:00,5.47199,5.47199,5.47047,5.47167,13000000.0
2007-05-01 20:16:00,5.47064,5.47142,5.47015,5.47061,15000000.0
2007-05-01 20:17:00,5.47086,5.47086,5.46953,5.46993,8000000.0
2007-05-01 20:18:00,5.46979,5.47037,5.4686,5.46984,14000000.0
2007-05-01 20:19:00,5.46862,5.46921,5.46753,5.4688,14000000.0
2007-05-01 20:20:00,5.46917,5.46917,5.46814,5.46861,12000000.0
2007-05-01 20:21:00,5.46885,5.46956,5.46862,5.46874,9000000.0
2007-05-01 20:22:00,5.47002,5.47038,5.46938,5.46948,17000000.0
2007-05-01 20:23:00,5.47074,5.47091,5.46965,5.47077,11000000.0
2007-05-01 20:24:00,5.47016,5.47055,5.46969,5.47031,16000000.0
2007-05-01 20:25:00,5.46982,5.47049,5.46936,5.46966,11000000.0
2007-05-01 20:26:00,5.46892,5.47021,5.46872,5.46929,8000000.0
2007-05-01 20:27:00,5.46803,5.46972,5.46803,5.46942,13000000.0
2007-05-01 20:28:00,5.46864,5.46973,5.46804,5.46973,15000000.0
2007-05-01 20:29:00,5.46823,5.46941,5.46823,5.46941,16000000.0
2007-05-01 20:30:00,5.46876,5.46901,5.46814,5.46889,8000000.0
2007-05-01 20:31:00,5.46888,5.46962,5.46841,5.46948,18000000.0
2007-05-01 20:32:00,5.46913,5.46998,5.46873,5.46985,7000000.0
2007-05-01 20:33:00,5.46927,5.46965,5.46814,5.46814,13000000.0
2007-05-01 20:34:00,5.46925,5.46925,5.46725,5.46819,13000000.0
2007-05-01 20:35:00,5.46778,5.46789,5.46656,5.46731,9000000.0
2007-05-01 20:36:00,5.46707,5.46722,5.46652,5.46663,17000000.0
2007-05-01 20:37:00,5.46727,5.4676,5.46639,5.46702,14000000.0
2007-05-01 20:38:00,5.46693,5.46752,5.46633,5.46735,16000000.0
2007-05-01 20:39:00,5.46701,5.46757,5.46648,5.46679,14000000.0
2007-05-01 20:40:00,5.46787,5.46791,5.46656,5.46761,17000000.0
2007-05-01 20:41:00,5.46799,5.46799,5.46666,5.46712,16000000.0
2007-05-01 20:42:00,5.4669,5.46765,5.4663,5.46765,22000000.0
2007-05-01 20:43:00,5.46692,5.46799,5.46685,5.46737,18000000.0
2007-05-01 20:44:00,5.46721,5.46769,5.46663,5.46725,16000000.0
2007-05-01 20:45:00,5.46711,5.46744,5.46634,5.46634,8000000.0
2007-05-01 20:46:00,5.46775,5.46775,5.46616,5.46616,19000000.0
2007-05-01 20:47:00,5.46755,5.46785,5.46639,5.46698,12000000.0
2007-05-01 20:48:00,5.46838,5.46846,5.46711,5.46828,9000000.0
2007-05-01 20:49:00,5.46793,5.46872,5.46737,5.46739,19000000.0
2007-05-01 20:50:00,5.4676,5.4684,5.46705,5.46768,15000000.0
2007-05-01 20:51:00,5.46776,5.46814,5.46728,5.46735,9000000.0
2007-05-01 20:52:00,5.46855,5.46855,5.46684,5.46755,11000000.0
2007-05-01 20:53:00,5.46844,5.46863,5.46773,5.46862,15000000.0
2007-05-01 20:54:00,5.46825,5.46826,5.46643,5.468,12000000.0
2007-05-01 20:55:00,5.46609,5.46708,5.46509,5.46674,18000000.0
2007-05-01 20:56:00,5.46531,5.46572,5.46419,5.46428,12000000.0
2007-05-01 20:57:00,5.46446,5.46553,5.46423,5.46438,13000000.0
2007-05-01 20:58:00,5.46458,5.4652,5.46374,5.46456,11000000.0
2007-05-01 20:59:00,5.46615,5.46629,5.46409,5.4648,11000000.0
2007-05-01 21:00:00,5.46398,5.4656,5.46383,5.46535,17000000.0
2007-05-01 21:01:00,5.46491,5.46561,5.46485,5.46516,10000000.0
2007-05-01 21:02:00,5.46473,5.46596,5.46473,5.46596,8000000.0
2007-05-01 21:03:00,5.46451,5.46563,5.46451,5.46563,19000000.0
2007-05-01 21:04:00,5.46584,5.4663,5.4649,5.46529,18000000.0
2007-05-01 21:05:00,5.4644,5.46594,5.4644,5.46532,14000000.0
2007-05-01 21:06:00,5.46605,5.46678,5.46534,5.46606,12000000.0
2007-05-01 21:07:00,5.46583,5.46616,5.46512,5.46616,10000000.0
2007-05-01 21:08:00,5.46679,5.46679,5.46558,5.46667,14000000.0
2007-05-01 21:09:00,5.46524,5.46662,5.46505,5.46585,16000000.0
2007-05-01 21:10:00,5.4656,5.4665,5.4652,5.46634,15000000.0
2007-05-01 21:11:00,5.4659,5.46652,5.46509,5.46509,13000000.0
2007-05-01 21:12:00,5.46472,5.46617,5.46462,5.46614,10000000.0
2007-05-01 21:13:00,5.46596,5.4666,5.46562,5.46562,14000000.0
2007-05-01 21:14:00,5.46475,5.46495,5.46475,5.46488,10000000.0
2007-05-01 21:15:00,5.46674,5.46688,5.46611,5.46688,15000000.0
2007-05-01 21:16:00,5.46594,5.46688,5.46583,5.46583,11000000.0
2007-05-01 21:17:00,5.46661,5.46705,5.46553,5.46553,13000000.0
2007-05-01 21:18:00,5.46586,5.46713,5.46586,5.46713,17000000.0
2007-05-01 21:19:00,5.46725,5.46726,5.46632,5.46673,12000000.0
2007-05-01 21:20:00,5.46635,5.4672,5.46577,5.46635,14000000.0
2007-05-01 21:21:00,5.46745,5.46745,5.46603,5.46603,11000000.0
2007-05-01 21:22:00,5.46585,5.46585,5.46565,5.46565,9000000.0
2007-05-01 21:23:00,5.46655,5.46694,5.46594,5.46595,7000000.0
2007-05-01 21:24:00,5.46676,5.46707,5.46606,5.46606,11000000.0
2007-05-01 21:25:00,5.46737,5.46737,5.46615,5.46615,7000000.0
2007-05-01 21:26:00,5.46693,5.46797,5.46603,5.46718,13000000.0
2007-05-01 21:27:00,5.46718,5.46802,5.46698,5.46802,11000000.0
2007-05-01 21:28:00,5.46767,5.46775,5.46755,5.46755,15000000.0
2007-05-01 21:29:00,5.46815,5.46815,5.46795,5.46795,12000000.0
2007-05-01 21:30:00,5.46723,5.46774,5.46647,5.46647,10000000.0
2007-05-01 21:31:00,5.4665,5.46757,5.4665,5.46729,10000000.0
2007-05-01 21:32:00,5.46777,5.46777,5.46626,5.46661,12000000.0
2007-05-01 21:33:00,5.46592,5.46715,5.46592,5.46601,19000000.0
2007-05-01 21:34:00,5.46642,5.46724,5.46624,5.46691,8000000.0
2007-05-01 21:35:00,5.46705,5.4678,5.46554,5.4674,20000000.0
2007-05-01 21:36:00,5.46718,5.46776,5.46624,5.46677,19000000.0
2007-05-01 21:37:00,5.4662,5.46774,5.4662,5.46671,19000000.0
2007-05-01 21:38:00,5.46613,5.46613,5.46589,5.46607,13000000.0
2007-05-01 21:39:00,5.46723,5.46743,5.46635,5.46694,17000000.0
2007-05-01 21:40:00,5.46698,5.46739,5.46662,5.46685,7000000.0
2007-05-01 21:41:00,5.46622,5.46716,5.46622,5.4667,11000000.0
2007-05-01 21:42:00,5.46775,5.46775,5.46755,5.46768,18000000.0
2007-05-01 21:43:00,5.46734,5.46794,5.46663,5.46794,13000000.0
2007-05-01 21:44:00,5.46721,5.46759,5.46622,5.46643,16000000.0
2007-05-01 21:45:00,5.46594,5.46624,5.46594,5.4661,11000000.0
2007-05-01 21:46:00,5.46622,5.46627,5.46605,5.46605,13000000.0
2007-05-01 21:47:00,5.46812,5.46873,5.46725,5.46807,13000000.0
2007-05-01 21:48:00,5.46775,5.46775,5.46673,5.46695,17000000.0
2007-05-01 21:49:00,5.46783,5.46811,5.46702,5.46702,8000000.0
2007-05-01 21:50:00,5.46772,5.46842,5.46711,5.46711,11000000.0
2007-05-01 21:51:00,5.46738,5.4684,5.46738,5.4684,13000000.0
2007-05-01 21:52:00,5.46821,5.46821,5.46711,5.46711,13000000.0
2007-05-01 21:53:00,5.46893,5.46893,5.46711,5.46762,14000000.0
2007-05-01 21:54:00,5.46792,5.46858,5.46779,5.46789,11000000.0
2007-05-01 21:55:00,5.46852,5.46852,5.46725,5.46816,17000000.0
2007-05-01 21:56:00,5.46777,5.46814,5.46686,5.46783,12000000.0
2007-05-01 21:57:00,5.46836,5.46836,5.46685,5.46714,16000000.0
2007-05-01 21:58:00,5.468,5.46883,5.46767,5.46862,9000000.0
2007-05-01 21:59:00,5.46767,5.46852,5.4674,5.4674,18000000.0
2007-05-01 22:00:00,5.46824,5.46874,5.46713,5.46713,13000000.0
2007-05-01 22:01:00,5.46792,5.46792,5.46723,5.46765,11000000.0
2007-05-01 22:02:00,5.46705,5.46705,5.46685,5.46685,17000000.0
2007-05-01 22:03:00,5.4683,5.46856,5.46763,5.46763,23000000.0
2007-05-01 22:04:00,5.46812,5.4684,5.46785,5.46835,15000000.0
2007-05-01 22:05:00,5.46773,5.46867,5.4672,5.46743,14000000.0
2007-05-01 22:06:00,5.46879,5.469,5.4674,5.46797,15000000.0
2007-05-01 22:07:00,5.46715,5.46735,5.46715,5.46728,9000000.0
2007-05-01 22:08:00,5.46752,5.46913,5.46752,5.46913,18000000.0
2007-05-01 22:09:00,5.46798,5.46859,5.46768,5.46837,11000000.0
2007-05-01 22:10:00,5.4678,5.46918,5.46764,5.46918,7000000.0
2007-05-01 22:11:00,5.46762,5.46889,5.46762,5.46838,8000000.0
2007-05-01 22:12:00,5.46936,5.46936,5.46788,5.46788,16000000.0
2007-05-01 22:13:00,5.46889,5.46953,5.46802,5.46907,24000000.0
2007-05-01 22:14:00,5.46934,5.46934,5.46781,5.46811,9000000.0
2007-05-01 22:15:00,5.46871,5.46889,5.46781,5.46857,10000000.0
2007-05-01 22:16:00,5.46817,5.4682,5.46732,5.4682,13000000.0
2007-05-01 22:17:00,5.46748,5.4682,5.46744,5.46788,20000000.0
2007-05-01 22:18:00,5.46754,5.469,5.46743,5.46839,11000000.0
2007-05-01 22:19:00,5.46856,5.46856,5.46779,5.46798,15000000.0
2007-05-01 22:20:00,5.46794,5.46797,5.46768,5.46787,16000000.0
2007-05-01 22:21:00,5.4683,5.4683,5.46736,5.46736,12000000.0
2007-05-01 22:22:00,5.46822,5.46959,5.46822,5.46959,14000000.0
2007-05-01 22:23:00,5.46834,5.46935,5.46829,5.46834,11000000.0
2007-05-01 22:24:00,5.469,5.46939,5.46843,5.46852,16000000.0
2007-05-01 22:25:00,5.46889,5.46889,5.46814,5.46814,14000000.0
2007-05-01 22:26:00,5.46918,5.46925,5.46834,5.46868,10000000.0
2007-05-01 22:27:00,5.46909,5.46956,5.46838,5.46843,14000000.0
2007-05-01 22:28:00,5.46899,5.46943,5.46804,5.46864,12000000.0
2007-05-01 22:29:00,5.46873,5.46907,5.46795,5.46903,13000000.0
2007-05-01 22:30:00,5.46778,5.46982,5.46778,5.46948,8000000.0
2007-05-01 22:31:00,5.46923,5.47042,5.46897,5.47012,11000000.0
2007-05-01 22:32:00,5.47001,5.47034,5.46942,5.46949,20000000.0
2007-05-01 22:33:00,5.47083,5.47083,5.46921,5.46993,11000000.0
2007-05-01 22:34:00,5.46969,5.47025,5.46921,5.46946,10000000.0
2007-05-01 22:35:00,5.47044,5.47081,5.46942,5.47052,13000000.0
2007-05-01 22:36:00,5.47127,5.47127,5.46956,5.47021,9000000.0
2007-05-01 22:37:00,5.47003,5.47101,5.46989,5.47059,13000000.0
2007-05-01 22:38:00,5.47086,5.47086,5.46934,5.4699,9000000.0
2007-05-01 22:39:00,5.47058,5.47103,5.47012,5.47083,12000000.0
2007-05-01 22:40:00,5.46989,5.47069,5.46884,5.46884,9000000.0
2007-05-01 22:41:00,5.47004,5.4706,5.46955,5.46978,14000000.0
2007-05-01 22:42:00,5.46906,5.47003,5.46905,5.4695,13000000.0
2007-05-01 22:43:00,5.47015,5.47063,5.46977,5.47063,12000000.0
2007-05-01 22:44:00,5.4697,5.47042,5.46896,5.47042,15000000.0
2007-05-01 22:45:00,5.46864,5.47034,5.46864,5.46972,13000000.0
2007-05-01 22:46:00,5.47004,5.47018,5.4686,5.4686,14000000.0
2007-05-01 22:47:00,5.47003,5.47081,5.46909,5.47081,15000000.0
2007-05-01 22:48:00,5.47052,5.47052,5.46925,5.46925,13000000.0
2007-05-01 22:49:00,5.47005,5.47005,5.46897,5.46897,13000000.0
2007-05-01 22:50:00,5.47093,5.47093,5.46918,5.4701,15000000.0
2007-05-01 22:51:00,5.47029,5.47054,5.46948,5.47021,14000000.0
2007-05-01 22:52:00,5.47053,5.47053,5.46975,5.47005,9000000.0
2007-05-01 22:53:00,5.4703,5.47089,5.46992,5.47039,15000000.0
2007-05-01 22:54:00,5.47049,5.47049,5.46973,5.47008,17000000.0
2007-05-01 22:55:00,5.47048,5.47076,5.4696,5.46985,16000000.0
2007-05-01 22:56:00,5.47048,5.47096,5.46969,5.46995,13000000.0
2007-05-01 22:57:00,5.4703,5.4711,5.47001,5.4711,8000000.0
2007-05-01 22:58:00,5.47014,5.47095,5.46991,5.47058,8000000.0
2007-05-01 22:59:00,5.47041,5.47175,5.47041,5.47049,19000000.0
2007-05-01 23:00:00,5.47111,5.47111,5.4692,5.47,10000000.0
2007-05-01 23:01:00,5.47074,5.47074,5.4696,5.4696,7000000.0
2007-05-01 23:02:00,5.46946,5.46966,5.46926,5.46926,15000000.0
2007-05-01 23:03:00,5.46885,5.46973,5.46874,5.46884,17000000.0
2007-05-01 23:04:00,5.46944,5.4702,5.46836,5.46896,19000000.0
2007-05-01 23:05:00,5.46838,5.46931,5.46808,5.46931,9000000.0
2007-05-01 23:06:00,5.46929,5.46944,5.46791,5.46805,12000000.0
2007-05-01 23:07:00,5.46878,5.46921,5.46766,5.46871,14000000.0
2007-05-01 23:08:00,5.46876,5.46954,5.46826,5.46954,16000000.0
2007-05-01 23:09:00,5.46891,5.4691,5.46839,5.46839,9000000.0
2007-05-01 23:10:00,5.46885,5.46905,5.46885,5.46897,12000000.0
2007-05-01 23:11:00,5.46841,5.46903,5.4675,5.46881,14000000.0
2007-05-01 23:12:00,5.46867,5.46872,5.46776,5.4679,7000000.0
2007-05-01 23:13:00,5.46802,5.46865,5.46745,5.46755,14000000.0
2007-05-01 23:14:00,5.46769,5.46862,5.46758,5.46791,19000000.0
2007-05-01 23:15:00,5.46939,5.46939,5.46719,5.46902,13000000.0
2007-05-01 23:16:00,5.46943,5.46956,5.46927,5.46942,15000000.0
2007-05-01 23:17:00,5.46831,5.46831,5.46786,5.46801,11000000.0
2007-05-01 23:18:00,5.46772,5.46799,5.46763,5.46799,12000000.0
2007-05-01 23:19:00,5.46845,5.46875,5.4679,5.4679,14000000.0
2007-05-01 23:20:00,5.46982,5.46982,5.46827,5.46827,19000000.0
2007-05-01 23:21:00,5.46918,5.4697,5.46885,5.46902,7000000.0
2007-05-01 23:22:00,5.46923,5.47031,5.46923,5.46995,15000000.0
2007-05-01 23:23:00,5.47012,5.47031,5.46965,5.46989,11000000.0
2007-05-01 23:24:00,5.46912,5.46945,5.46799,5.46873,14000000.0
2007-05-01 23:25:00,5.46863,5.46922,5.46818,5.46866,11000000.0
2007-05-01 23:26:00,5.469,5.46944,5.46826,5.46855,14000000.0
2007-05-01 23:27:00,5.4688,5.46928,5.46857,5.46928,11000000.0
2007-05-01 23:28:00,5.4691,5.46949,5.46839,5.46887,12000000.0
2007-05-01 23:29:00,5.46925,5.47013,5.46888,5.46959,16000000.0
2007-05-01 23:30:00,5.46973,5.47048,5.46954,5.47004,20000000.0
2007-05-01 23:31:00,5.47033,5.47082,5.46976,5.47019,11000000.0
2007-05-01 23:32:00,5.4709,5.47131,5.47036,5.47052,16000000.0
2007-05-01 23:33:00,5.47167,5.47167,5.47043,5.4707,12000000.0
2007-05-01 23:34:00,5.47066,5.4713,5.46981,5.4702,13000000.0
2007-05-01 23:35:00,5.47052,5.47082,5.47012,5.47012,9000000.0
2007-05-01 23:36:00,5.47065,5.47097,5.47028,5.47045,9000000.0
2007-05-01 23:37:00,5.47158,5.47158,5.47036,5.4708,14000000.0
2007-05-01 23:38:00,5.47086,5.4715,5.47024,5.47119,13000000.0
2007-05-01 23:39:00,5.47045,5.47136,5.46993,5.4702,17000000.0
2007-05-01 23:40:00,5.47098,5.47153,5.46999,5.46999,12000000.0
2007-05-01 23:41:00,5.47067,5.47067,5.4696,5.47003,17000000.0
2007-05-01 23:42:00,5.47051,5.47055,5.46977,5.46988,22000000.0
2007-05-01 23:43:00,5.4706,5.47097,5.46961,5.46999,15000000.0
2007-05-01 23:44:00,5.47008,5.47008,5.46967,5.46977,14000000.0
2007-05-01 23:45:00,5.46958,5.47084,5.46958,5.47078,20000000.0
2007-05-01 23:46:00,5.47046,5.47086,5.46995,5.46995,14000000.0
2007-05-01 23:47:00,5.47,5.47032,5.46829,5.46886,10000000.0
2007-05-01 23:48:00,5.47012,5.47012,5.46834,5.4692,18000000.0
2007-05-01 23:49:00,5.46968,5.46981,5.46867,5.46907,14000000.0
2007-05-01 23:50:00,5.46978,5.46978,5.46913,5.46937,13000000.0
2007-05-01 23:51:00,5.4695,5.4695,5.46853,5.46867,8000000.0
2007-05-01 23:52:00,5.46869,5.46869,5.46751,5.46778,16000000.0
2007-05-01 23:53:00,5.46828,5.4694,5.46805,5.4685,18000000.0
2007-05-01 23:54:00,5.46866,5.46928,5.46786,5.46904,12000000.0
2007-05-01 23:55:00,5.4686,5.46909,5.46807,5.46876,19000000.0
2007-05-01 23:56:00,5.46897,5.4698,5.46853,5.46904,14000000.0
2007-05-01 23:57:00,5.47008,5.47015,5.46995,5.47015,16000000.0
2007-05-01 23:58:00,5.46929,5.46962,5.46882,5.46885,13000000.0
2007-05-01 23:59:00,5.46913,5.47004,5.46892,5.46894,14000000.0
2007-05-02 00:00:00,5.46967,5.46991,5.46871,5.46964,17000000.0
2007-05-02 00:01:00,5.46962,5.47003,5.46852,5.46997,12000000.0
2007-05-02 00:02:00,5.46935,5.46974,5.4687,5.46974,15000000.0
2007-05-02 00:03:00,5.47005,5.47019,5.469,5.46953,14000000.0
2007-05-02 00:04:00,5.46961,5.46974,5.46888,5.46945,12000000.0
2007-05-02 00:05:00,5.46957,5.46998,5.46856,5.4695,12000000.0
2007-05-02 00:06:00,5.46954,5.46973,5.46877,5.46911,12000000.0
2007-05-02 00:07:00,5.46935,5.46935,5.46915,5.46915,11000000.0
2007-05-02 00:08:00,5.46982,5.47004,5.46905,5.46905,15000000.0
2007-05-02 00:09:00,5.46967,5.46982,5.46879,5.46903,12000000.0
2007-05-02 00:10:00,5.46895,5.46915,5.46895,5.46915,19000000.0
2007-05-02 00:11:00,5.46976,5.4699,5.46906,5.46911,8000000.0
2007-05-02 00:12:00,5.46938,5.46971,5.46917,5.4694,9000000.0
2007-05-02 00:13:00,5.46876,5.46904,5.46863,5.46863,13000000.0
2007-05-02 00:14:00,5.4693,5.47048,5.4693,5.47027,14000000.0
2007-05-02 00:15:00,5.47023,5.47053,5.46955,5.47045,12000000.0
2007-05-02 00:16:00,5.47027,5.47132,5.47022,5.47056,12000000.0
2007-05-02 00:17:00,5.47047,5.4708,5.47013,5.47013,10000000.0
2007-05-02 00:18:00,5.47009,5.47083,5.47005,5.47083,19000000.0
2007-05-02 00:19:00,5.47086,5.47187,5.47016,5.47094,12000000.0
2007-05-02 00:20:00,5.47103,5.47103,5.4695,5.47001,11000000.0
2007-05-02 00:21:00,5.47038,5.47048,5.47014,5.4703,14000000.0
2007-05-02 00:22:00,5.46977,5.46985,5.46965,5.46985,13000000.0
2007-05-02 00:23:00,5.47089,5.47095,5.46998,5.47034,13000000.0
2007-05-02 00:24:00,5.47097,5.471,5.47033,5.47054,9000000.0
2007-05-02 00:25:00,5.47134,5.47149,5.4702,5.47086,13000000.0
2007-05-02 00:26:00,5.47037,5.47144,5.46991,5.46991,14000000.0
2007-05-02 00:27:00,5.47001,5.47082,5.47001,5.4706,15000000.0
2007-05-02 00:28:00,5.47114,5.47126,5.47043,5.47047,7000000.0
2007-05-02 00:29:00,5.47128,5.47148,5.47063,5.47101,17000000.0
2007-05-02 00:30:00,5.4703,5.47088,5.47015,5.47037,9000000.0
2007-05-02 00:31:00,5.47104,5.47104,5.47002,5.47032,13000000.0
2007-05-02 00:32:00,5.47088,5.47091,5.47033,5.47091,8000000.0
2007-05-02 00:33:00,5.47039,5.47084,5.46971,5.47049,19000000.0
2007-05-02 00:34:00,5.47042,5.47052,5.47027,5.47052,15000000.0
2007-05-02 00:35:00,5.47119,5.47119,5.46966,5.47043,12000000.0
2007-05-02 00:36:00,5.47022,5.47046,5.46952,5.46974,15000000.0
2007-05-02 00:37:00,5.47058,5.47069,5.46934,5.46998,15000000.0
2007-05-02 00:38:00,5.46943,5.47006,5.46943,5.46955,18000000.0
2007-05-02 00:39:00,5.46922,5.4694,5.46916,5.46928,20000000.0
2007-05-02 00:40:00,5.47077,5.47079,5.46989,5.46989,10000000.0
2007-05-02 00:41:00,5.46966,5.47045,5.46966,5.46987,9000000.0
2007-05-02 00:42:00,5.46987,5.47062,5.46908,5.47032,16000000.0
2007-05-02 00:43:00,5.46952,5.47047,5.46927,5.47012,16000000.0
2007-05-02 00:44:00,5.47045,5.47065,5.46984,5.47044,10000000.0
2007-05-02 00:45:00,5.4705,5.47057,5.46931,5.4699,16000000.0
2007-05-02 00:46:00,5.47117,5.47125,5.47105,5.47118,12000000.0
2007-05-02 00:47:00,5.47075,5.47075,5.46928,5.4698,8000000.0
2007-05-02 00:48:00,5.47009,5.47062,5.46938,5.47019,16000000.0
2007-05-02 00:49:00,5.47014,5.47021,5.4699,5.47001,11000000.0
2007-05-02 00:50:00,5.47043,5.47095,5.46997,5.47084,9000000.0
2007-05-02 00:51:00,5.47128,5.47214,5.47052,5.47214,9000000.0
2007-05-02 00:52:00,5.47087,5.47249,5.47078,5.47142,18000000.0
2007-05-02 00:53:00,5.47169,5.47324,5.47169,5.47251,12000000.0
2007-05-02 00:54:00,5.47235,5.47317,5.47194,5.47215,12000000.0
2007-05-02 00:55:00,5.47218,5.47286,5.47191,5.47258,11000000.0
2007-05-02 00:56:00,5.47313,5.47364,5.47208,5.47269,14000000.0
2007-05-02 00:57:00,5.4728,5.473,5.47229,5.47241,15000000.0
2007-05-02 00:58:00,5.47358,5.47358,5.47202,5.47202,9000000.0
2007-05-02 00:59:00,5.47311,5.47336,5.47224,5.47238,17000000.0
2007-05-02 01:00:00,5.47272,5.47322,5.47189,5.4721,12000000.0
2007-05-02 01:01:00,5.47225,5.47237,5.47111,5.47151,15000000.0
2007-05-02 01:02:00,5.47172,5.47207,5.471,5.47113,10000000.0
2007-05-02 01:03:00,5.47142,5.47178,5.47065,5.47117,13000000.0
2007-05-02 01:04:00,5.47083,5.47083,5.47043,5.47043,13000000.0
2007-05-02 01:05:00,5.4707,5.4707,5.47022,5.47031,13000000.0
2007-05-02 01:06:00,5.4713,5.4713,5.4699,5.47106,12000000.0
2007-05-02 01:07:00,5.47049,5.47093,5.47007,5.47043,13000000.0
2007-05-02 01:08:00,5.47129,5.4715,5.47022,5.47047,15000000.0
2007-05-02 01:09:00,5.47099,5.4716,5.47025,5.47136,17000000.0
2007-05-02 01:10:00,5.47132,5.47162,5.47045,5.47086,10000000.0
2007-05-02 01:11:00,5.47178,5.47178,5.47083,5.47108,11000000.0
2007-05-02 01:12:00,5.47204,5.47235,5.47112,5.47127,10000000.0
2007-05-02 01:13:00,5.47161,5.47215,5.47095,5.47115,11000000.0
2007-05-02 01:14:00,5.47198,5.47355,5.47198,5.47355,13000000.0
2007-05-02 01:15:00,5.47286,5.4735,5.47257,5.47257,9000000.0
2007-05-02 01:16:00,5.47299,5.47338,5.47228,5.47286,12000000.0
2007-05-02 01:17:00,5.47331,5.47331,5.47232,5.47281,11000000.0
2007-05-02 01:18:00,5.47265,5.47324,5.47233,5.4726,12000000.0
2007-05-02 01:19:00,5.47354,5.47354,5.47215,5.47334,19000000.0
2007-05-02 01:20:00,5.47313,5.47368,5.47268,5.47305,11000000.0
2007-05-02 01:21:00,5.47311,5.47333,5.47282,5.47311,12000000.0
2007-05-02 01:22:00,5.47323,5.47368,5.47224,5.47224,9000000.0
2007-05-02 01:23:00,5.4733,5.4733,5.47187,5.47282,13000000.0
2007-05-02 01:24:00,5.47283,5.47315,5.47203,5.47312,14000000.0
2007-05-02 01:25:00,5.47244,5.47325,5.47205,5.47234,11000000.0
2007-05-02 01:26:00,5.47339,5.47339,5.47191,5.47292,10000000.0
2007-05-02 01:27:00,5.47215,5.47235,5.47215,5.47235,17000000.0
2007-05-02 01:28:00,5.47293,5.473,5.47197,5.4727,13000000.0
2007-05-02 01:29:00,5.47235,5.47235,5.47215,5.47235,19000000.0
2007-05-02 01:30:00,5.47266,5.47292,5.47193,5.47211,15000000.0
2007-05-02 01:31:00,5.47249,5.47275,5.47159,5.47168,15000000.0
2007-05-02 01:32:00,5.47205,5.4727,5.47157,5.47232,12000000.0
2007-05-02 01:33:00,5.47205,5.47254,5.47185,5.47189,8000000.0
2007-05-02 01:34:00,5.47195,5.47195,5.47159,5.47166,18000000.0
2007-05-02 01:35:00,5.47236,5.47247,5.47155,5.47197,12000000.0
2007-05-02 01:36:00,5.47196,5.47208,5.47087,5.47127,16000000.0
2007-05-02 01:37:00,5.47207,5.47207,5.47076,5.4711,15000000.0
2007-05-02 01:38:00,5.47128,5.47135,5.47115,5.47135,18000000.0
2007-05-02 01:39:00,5.47132,5.47161,5.47049,5.47084,10000000.0
2007-05-02 01:40:00,5.47147,5.47212,5.47107,5.47186,11000000.0
2007-05-02 01:41:00,5.47089,5.47158,5.47015,5.47075,16000000.0
2007-05-02 01:42:00,5.47099,5.47211,5.47051,5.47119,14000000.0
2007-05-02 01:43:00,5.47083,5.47117,5.47033,5.47049,16000000.0
2007-05-02 01:44:00,5.47113,5.4716,5.47013,5.47027,15000000.0
2007-05-02 01:45:00,5.47116,5.47116,5.46986,5.47024,16000000.0
2007-05-02 01:46:00,5.47072,5.47116,5.47037,5.47039,9000000.0
2007-05-02 01:47:00,5.47041,5.471,5.46988,5.47045,17000000.0
2007-05-02 01:48:00,5.47021,5.47098,5.46991,5.47033,16000000.0
2007-05-02 01:49:00,5.47052,5.47115,5.47039,5.47055,10000000.0
2007-05-02 01:50:00,5.47017,5.47042,5.46935,5.47036,11000000.0
2007-05-02 01:51:00,5.46934,5.47124,5.46932,5.47064,12000000.0
2007-05-02 01:52:00,5.46965,5.47124,5.46965,5.47109,12000000.0
2007-05-02 01:53:00,5.47097,5.471,5.46982,5.47044,18000000.0
2007-05-02 01:54:00,5.47146,5.47146,5.4698,5.47125,14000000.0
2007-05-02 01:55:00,5.47078,5.4711,5.46986,5.46986,18000000.0
2007-05-02 01:56:00,5.47118,5.47118,5.46984,5.46984,8000000.0
2007-05-02 01:57:00,5.47052,5.47052,5.46915,5.47033,13000000.0
2007-05-02 01:58:00,5.47028,5.47069,5.46989,5.4704,11000000.0
2007-05-02 01:59:00,5.47043,5.47111,5.4701,5.47095,11000000.0
2007-05-02 02:00:00,5.46999,5.47047,5.4694,5.46994,16000000.0
2007-05-02 02:01:00,5.46983,5.47086,5.46946,5.46946,21000000.0
2007-05-02 02:02:00,5.4707,5.47122,5.46937,5.47013,10000000.0
2007-05-02 02:03:00,5.47232,5.47242,5.47104,5.47242,8000000.0
2007-05-02 02:04:00,5.4718,5.47252,5.47123,5.47208,14000000.0
2007-05-02 02:05:00,5.47255,5.47274,5.47148,5.47198,14000000.0
2007-05-02 02:06:00,5.47222,5.47253,5.47199,5.47199,15000000.0
2007-05-02 02:07:00,5.47193,5.47226,5.47118,5.47212,10000000.0
2007-05-02 02:08:00,5.4715,5.47199,5.47076,5.47195,16000000.0
2007-05-02 02:09:00,5.47112,5.47215,5.47039,5.47215,18000000.0
2007-05-02 02:10:00,5.47198,5.47202,5.47059,5.47165,16000000.0
2007-05-02 02:11:00,5.47007,5.47189,5.47007,5.47097,14000000.0
2007-05-02 02:12:00,5.47103,5.47157,5.47053,5.4709,10000000.0
2007-05-02 02:13:00,5.47187,5.47216,5.47051,5.47157,15000000.0
2007-05-02 02:14:00,5.47106,5.47213,5.47086,5.47104,19000000.0
2007-05-02 02:15:00,5.47246,5.47247,5.47069,5.47181,12000000.0
2007-05-02 02:16:00,5.47063,5.47217,5.47031,5.47118,18000000.0
2007-05-02 02:17:00,5.47004,5.47141,5.47004,5.47087,14000000.0
2007-05-02 02:18:00,5.47057,5.47157,5.47027,5.47141,12000000.0
2007-05-02 02:19:00,5.47015,5.47197,5.47015,5.47157,14000000.0
2007-05-02 02:20:00,5.47195,5.47243,5.4712,5.4712,13000000.0
2007-05-02 02:21:00,5.47192,5.47218,5.47104,5.4716,15000000.0
2007-05-02 02:22:00,5.47246,5.47266,5.47188,5.47214,13000000.0
2007-05-02 02:23:00,5.4716,5.47274,5.4716,5.47233,16000000.0
2007-05-02 02:24:00,5.47198,5.47305,5.47191,5.47214,17000000.0
2007-05-02 02:25:00,5.47173,5.47298,5.47148,5.47222,10000000.0
2007-05-02 02:26:00,5.47244,5.4732,5.47161,5.47178,13000000.0
2007-05-02 02:27:00,5.47343,5.47343,5.4732,5.47337,7000000.0
2007-05-02 02:28:00,5.47286,5.47297,5.4718,5.47215,9000000.0
2007-05-02 02:29:00,5.47188,5.47314,5.47149,5.47255,20000000.0
2007-05-02 02:30:00,5.47198,5.47205,5.47185,5.47205,11000000.0
2007-05-02 02:31:00,5.47184,5.47256,5.47149,5.47227,9000000.0
2007-05-02 02:32:00,5.47158,5.4721,5.47114,5.47155,13000000.0
2007-05-02 02:33:00,5.4723,5.47269,5.4714,5.4719,14000000.0
2007-05-02 02:34:00,5.47211,5.47305,5.47149,5.47244,17000000.0
2007-05-02 02:35:00,5.47244,5.47395,5.47244,5.47368,15000000.0
2007-05-02 02:36:00,5.4737,5.47478,5.47306,5.47384,14000000.0
2007-05-02 02:37:00,5.47465,5.47477,5.47353,5.47442,13000000.0
2007-05-02 02:38:00,5.47498,5.47529,5.47349,5.47397,14000000.0
2007-05-02 02:39:00,5.47327,5.47403,5.47238,5.47259,15000000.0
2007-05-02 02:40:00,5.47276,5.47339,5.47217,5.47229,12000000.0
2007-05-02 02:41:00,5.47277,5.47367,5.47226,5.47286,13000000.0
2007-05-02 02:42:00,5.47241,5.47344,5.47232,5.47268,16000000.0
2007-05-02 02:43:00,5.47277,5.47298,5.47219,5.47219,18000000.0
2007-05-02 02:44:00,5.47288,5.47391,5.4725,5.47316,10000000.0
2007-05-02 02:45:00,5.47307,5.47427,5.47295,5.47359,14000000.0
2007-05-02 02:46:00,5.47358,5.4743,5.47313,5.47372,18000000.0
2007-05-02 02:47:00,5.47328,5.47414,5.47299,5.47414,17000000.0
2007-05-02 02:48:00,5.47396,5.47436,5.47303,5.47303,7000000.0
2007-05-02 02:49:00,5.47346,5.47368,5.47292,5.47292,13000000.0
2007-05-02 02:50:00,5.47373,5.47404,5.47258,5.47326,14000000.0
2007-05-02 02:51:00,5.47374,5.47406,5.47268,5.47312,15000000.0
2007-05-02 02:52:00,5.47361,5.47443,5.47295,5.47341,15000000.0
2007-05-02 02:53:00,5.4738,5.4738,5.47278,5.47334,9000000.0
2007-05-02 02:54:00,5.47342,5.47425,5.47289,5.47425,13000000.0
2007-05-02 02:55:00,5.47446,5.47446,5.4729,5.47394,11000000.0
2007-05-02 02:56:00,5.47384,5.47468,5.47296,5.47417,18000000.0
2007-05-02 02:57:00,5.4738,5.47412,5.47304,5.4735,13000000.0
2007-05-02 02:58:00,5.47369,5.47432,5.47339,5.47432,9000000.0
2007-05-02 02:59:00,5.47475,5.47501,5.47472,5.47486,14000000.0
2007-05-02 03:00:00,5.47448,5.47448,5.47385,5.47409,11000000.0
2007-05-02 03:01:00,5.47395,5.4745,5.47347,5.4745,11000000.0
2007-05-02 03:02:00,5.47446,5.47486,5.47378,5.47438,11000000.0
2007-05-02 03:03:00,5.47445,5.47473,5.47358,5.47379,23000000.0
2007-05-02 03:04:00,5.473,5.47442,5.473,5.47389,11000000.0
2007-05-02 03:05:00,5.47346,5.47493,5.47346,5.47392,17000000.0
2007-05-02 03:06:00,5.4739,5.47515,5.47374,5.47471,9000000.0
2007-05-02 03:07:00,5.47376,5.47476,5.47349,5.47476,15000000.0
2007-05-02 03:08:00,5.47424,5.47458,5.47415,5.47458,12000000.0
2007-05-02 03:09:00,5.47502,5.47537,5.47502,5.47524,15000000.0
2007-05-02 03:10:00,5.47544,5.47551,5.47409,5.47442,19000000.0
2007-05-02 03:11:00,5.4757,5.47604,5.47426,5.47511,15000000.0
2007-05-02 03:12:00,5.47592,5.47625,5.475,5.47563,18000000.0
2007-05-02 03:13:00,5.47608,5.47608,5.47392,5.47496,18000000.0
2007-05-02 03:14:00,5.47483,5.47535,5.47439,5.47535,10000000.0
2007-05-02 03:15:00,5.47515,5.47548,5.47407,5.47502,7000000.0
2007-05-02 03:16:00,5.4751,5.4751,5.47408,5.47408,8000000.0
2007-05-02 03:17:00,5.47465,5.47499,5.47405,5.47445,10000000.0
2007-05-02 03:18:00,5.47397,5.47492,5.47393,5.474,15000000.0
2007-05-02 03:19:00,5.47434,5.47522,5.47434,5.47463,10000000.0
2007-05-02 03:20:00,5.475,5.475,5.47367,5.47489,16000000.0
2007-05-02 03:21:00,5.47397,5.47476,5.47333,5.47333,11000000.0
2007-05-02 03:22:00,5.47493,5.47493,5.4736,5.47418,10000000.0
2007-05-02 03:23:00,5.47432,5.47584,5.47428,5.47487,12000000.0
2007-05-02 03:24:00,5.47543,5.47543,5.47388,5.47466,13000000.0
2007-05-02 03:25:00,5.47393,5.47487,5.47331,5.4738,11000000.0
2007-05-02 03:26:00,5.47368,5.47368,5.47225,5.47328,13000000.0
2007-05-02 03:27:00,5.47328,5.47328,5.47155,5.47243,14000000.0
2007-05-02 03:28:00,5.47213,5.47352,5.4721,5.47225,18000000.0
2007-05-02 03:29:00,5.47327,5.47396,5.47215,5.47215,15000000.0
2007-05-02 03:30:00,5.47317,5.47399,5.47234,5.47399,10000000.0
2007-05-02 03:31:00,5.47352,5.47353,5.47209,5.47257,13000000.0
2007-05-02 03:32:00,5.47302,5.47424,5.47245,5.47424,16000000.0
2007-05-02 03:33:00,5.47239,5.4742,5.47239,5.47418,13000000.0
2007-05-02 03:34:00,5.47442,5.47469,5.47334,5.47411,16000000.0
2007-05-02 03:35:00,5.47443,5.47479,5.47357,5.47479,10000000.0
2007-05-02 03:36:00,5.47422,5.4747,5.47334,5.4747,11000000.0
2007-05-02 03:37:00,5.47419,5.4749,5.47328,5.47407,13000000.0
2007-05-02 03:38:00,5.47308,5.47421,5.47308,5.47331,13000000.0
2007-05-02 03:39:00,5.47337,5.47395,5.47251,5.47341,13000000.0
2007-05-02 03:40:00,5.47323,5.47353,5.47265,5.47353,12000000.0
2007-05-02 03:41:00,5.47339,5.47368,5.47245,5.47281,16000000.0
2007-05-02 03:42:00,5.4723,5.47372,5.47225,5.47302,21000000.0
2007-05-02 03:43:00,5.47323,5.47398,5.47245,5.47353,18000000.0
2007-05-02 03:44:00,5.47379,5.47398,5.4733,5.47379,15000000.0
2007-05-02 03:45:00,5.47368,5.47427,5.47328,5.4737,9000000.0
2007-05-02 03:46:00,5.47391,5.47402,5.47269,5.47402,8000000.0
2007-05-02 03:47:00,5.47423,5.47432,5.47331,5.47399,11000000.0
2007-05-02 03:48:00,5.47344,5.47359,5.47295,5.47338,9000000.0
2007-05-02 03:49:00,5.47356,5.47387,5.47272,5.47354,16000000.0
2007-05-02 03:50:00,5.47302,5.47411,5.47271,5.47318,19000000.0
2007-05-02 03:51:00,5.47392,5.47392,5.47293,5.47296,9000000.0
2007-05-02 03:52:00,5.47387,5.47403,5.47354,5.47356,19000000.0
2007-05-02 03:53:00,5.47312,5.47365,5.4727,5.47365,10000000.0
2007-05-02 03:54:00,5.47287,5.47401,5.47274,5.47348,17000000.0
2007-05-02 03:55:00,5.47302,5.47438,5.47302,5.47371,16000000.0
2007-05-02 03:56:00,5.4736,5.47421,5.4736,5.4738,7000000.0
2007-05-02 03:57:00,5.47486,5.47486,5.47378,5.4743,11000000.0
2007-05-02 03:58:00,5.47332,5.47509,5.47326,5.4746,12000000.0
2007-05-02 03:59:00,5.47463,5.47475,5.47417,5.47475,17000000.0
2007-05-02 04:00:00,5.4744,5.47497,5.47361,5.47497,12000000.0
2007-05-02 04:01:00,5.47372,5.47488,5.47366,5.47428,16000000.0
2007-05-02 04:02:00,5.47433,5.47514,5.47386,5.4746,14000000.0
2007-05-02 04:03:00,5.47429,5.47503,5.47399,5.47503,12000000.0
2007-05-02 04:04:00,5.47465,5.47563,5.47422,5.4746,16000000.0
2007-05-02 04:05:00,5.47513,5.47533,5.47425,5.47508,13000000.0
2007-05-02 04:06:00,5.47532,5.47532,5.47412,5.47439,16000000.0
2007-05-02 04:07:00,5.47486,5.47552,5.4743,5.47467,13000000.0
2007-05-02 04:08:00,5.47541,5.47541,5.47396,5.47396,14000000.0
2007-05-02 04:09:00,5.47488,5.47528,5.47422,5.47516,10000000.0
2007-05-02 04:10:00,5.47465,5.47485,5.47465,5.47478,12000000.0
2007-05-02 04:11:00,5.47551,5.47551,5.47426,5.47458,14000000.0
2007-05-02 04:12:00,5.47519,5.47541,5.47411,5.47541,19000000.0
2007-05-02 04:13:00,5.47533,5.47551,5.47441,5.47472,20000000.0
2007-05-02 04:14:00,5.475,5.47552,5.47423,5.47521,12000000.0
2007-05-02 04:15:00,5.47498,5.47619,5.47478,5.47619,8000000.0
2007-05-02 04:16:00,5.47551,5.4762,5.47458,5.47517,13000000.0
2007-05-02 04:17:00,5.47643,5.47662,5.47501,5.47557,15000000.0
2007-05-02 04:18:00,5.47536,5.47638,5.4752,5.47638,9000000.0
2007-05-02 04:19:00,5.47598,5.47602,5.47499,5.47602,12000000.0
2007-05-02 04:20:00,5.47578,5.47593,5.47506,5.47537,9000000.0
2007-05-02 04:21:00,5.47558,5.47652,5.47545,5.47652,17000000.0
2007-05-02 04:22:00,5.47589,5.47629,5.47523,5.47524,14000000.0
2007-05-02 04:23:00,5.47479,5.47551,5.47474,5.47546,10000000.0
2007-05-02 04:24:00,5.4742,5.47564,5.47408,5.47456,12000000.0
2007-05-02 04:25:00,5.47375,5.47481,5.47375,5.47423,10000000.0
2007-05-02 04:26:00,5.47384,5.47418,5.47381,5.47418,7000000.0
2007-05-02 04:27:00,5.47392,5.47405,5.47367,5.47375,15000000.0
2007-05-02 04:28:00,5.47351,5.47376,5.47342,5.47376,7000000.0
2007-05-02 04:29:00,5.47374,5.47378,5.47353,5.4736,14000000.0
2007-05-02 04:30:00,5.47363,5.47376,5.47363,5.47372,11000000.0
2007-05-02 04:31:00,5.4738,5.4738,5.47345,5.47353,15000000.0
2007-05-02 04:32:00,5.47514,5.47554,5.47416,5.47549,17000000.0
2007-05-02 04:33:00,5.47545,5.47579,5.4749,5.47539,14000000.0
2007-05-02 04:34:00,5.47473,5.47586,5.47472,5.4755,9000000.0
2007-05-02 04:35:00,5.47583,5.47583,5.47474,5.47538,12000000.0
2007-05-02 04:36:00,5.47586,5.47586,5.47425,5.4747,12000000.0
2007-05-02 04:37:00,5.47622,5.47622,5.47591,5.47595,12000000.0
2007-05-02 04:38:00,5.47589,5.47589,5.4747,5.47482,11000000.0
2007-05-02 04:39:00,5.47601,5.47612,5.47501,5.47501,17000000.0
2007-05-02 04:40:00,5.47536,5.47593,5.47495,5.47538,9000000.0
2007-05-02 04:41:00,5.4755,5.47583,5.47483,5.47483,10000000.0
2007-05-02 04:42:00,5.47562,5.47589,5.47492,5.47518,8000000.0
2007-05-02 04:43:00,5.47515,5.47594,5.47452,5.47486,18000000.0
2007-05-02 04:44:00,5.47449,5.47595,5.47445,5.47595,9000000.0
2007-05-02 04:45:00,5.47606,5.47606,5.47444,5.47444,9000000.0
2007-05-02 04:46:00,5.47523,5.47582,5.47439,5.47508,16000000.0
2007-05-02 04:47:00,5.47512,5.47576,5.47437,5.47496,12000000.0
2007-05-02 04:48:00,5.47508,5.47574,5.47487,5.47501,10000000.0
2007-05-02 04:49:00,5.47493,5.47569,5.47447,5.47489,16000000.0
2007-05-02 04:50:00,5.47575,5.47601,5.47481,5.475,16000000.0
2007-05-02 04:51:00,5.47522,5.47565,5.4744,5.47539,20000000.0
2007-05-02 04:52:00,5.47438,5.47445,5.47425,5.47437,13000000.0
2007-05-02 04:53:00,5.47435,5.47435,5.47415,5.47415,11000000.0
2007-05-02 04:54:00,5.47503,5.47579,5.47456,5.47547,11000000.0
2007-05-02 04:55:00,5.47574,5.47574,5.47455,5.47516,12000000.0
2007-05-02 04:56:00,5.47576,5.47576,5.47442,5.47503,16000000.0
2007-05-02 04:57:00,5.47479,5.47559,5.47441,5.47559,7000000.0
2007-05-02 04:58:00,5.47544,5.47574,5.47446,5.47491,13000000.0
2007-05-02 04:59:00,5.47467,5.47532,5.47448,5.47504,17000000.0
2007-05-02 05:00:00,5.4747,5.4755,5.47442,5.4755,10000000.0
2007-05-02 05:01:00,5.47557,5.47611,5.47492,5.47509,13000000.0
2007-05-02 05:02:00,5.47506,5.47533,5.47432,5.4749,18000000.0
2007-05-02 05:03:00,5.47537,5.47596,5.47502,5.47502,9000000.0
2007-05-02 05:04:00,5.47528,5.47566,5.47471,5.47566,12000000.0
2007-05-02 05:05:00,5.47534,5.47568,5.47462,5.47568,10000000.0
2007-05-02 05:06:00,5.47588,5.47602,5.47451,5.47573,20000000.0
2007-05-02 05:07:00,5.47607,5.47611,5.47469,5.47537,10000000.0
2007-05-02 05:08:00,5.47615,5.47664,5.47507,5.47576,17000000.0
2007-05-02 05:09:00,5.47651,5.47687,5.47525,5.47574,15000000.0
2007-05-02 05:10:00,5.47566,5.47588,5.47531,5.47535,10000000.0
2007-05-02 05:11:00,5.47591,5.47663,5.47502,5.47608,16000000.0
2007-05-02 05:12:00,5.47531,5.47634,5.47531,5.47553,7000000.0
2007-05-02 05:13:00,5.47683,5.47733,5.47548,5.47554,12000000.0
2007-05-02 05:14:00,5.47637,5.47728,5.47592,5.47728,14000000.0
2007-05-02 05:15:00,5.47799,5.47816,5.47609,5.47785,16000000.0
2007-05-02 05:16:00,5.47816,5.47844,5.47693,5.47798,15000000.0
2007-05-02 05:17:00,5.4779,5.4785,5.47733,5.4785,10000000.0
2007-05-02 05:18:00,5.47758,5.4821,5.47758,5.4821,13000000.0
2007-05-02 05:19:00,5.48316,5.48421,5.48257,5.48292,13000000.0
2007-05-02 05:20:00,5.48412,5.48412,5.48256,5.48342,20000000.0
2007-05-02 05:21:00,5.48475,5.48562,5.48375,5.4841,9000000.0
2007-05-02 05:22:00,5.48651,5.4875,5.4851,5.48682,17000000.0
2007-05-02 05:23:00,5.48632,5.4871,5.4849,5.4869,14000000.0
2007-05-02 05:24:00,5.48552,5.48644,5.4846,5.4851,19000000.0
2007-05-02 05:25:00,5.48459,5.48591,5.48436,5.48578,13000000.0
2007-05-02 05:26:00,5.48484,5.48632,5.48432,5.48548,13000000.0
2007-05-02 05:27:00,5.48466,5.48576,5.48362,5.48454,13000000.0
2007-05-02 05:28:00,5.48445,5.48585,5.48441,5.48456,10000000.0
2007-05-02 05:29:00,5.48517,5.48589,5.48421,5.48436,17000000.0
2007-05-02 05:30:00,5.48569,5.48571,5.48451,5.4848,21000000.0
2007-05-02 05:31:00,5.48415,5.48592,5.48415,5.48565,13000000.0
2007-05-02 05:32:00,5.48479,5.48674,5.48469,5.48659,16000000.0
2007-05-02 05:33:00,5.48621,5.48621,5.48441,5.48522,13000000.0
2007-05-02 05:34:00,5.48637,5.48639,5.48497,5.48522,13000000.0
2007-05-02 05:35:00,5.48601,5.48678,5.48504,5.48606,14000000.0
2007-05-02 05:36:00,5.48611,5.48611,5.4845,5.4852,18000000.0
2007-05-02 05:37:00,5.48419,5.48465,5.4829,5.48427,12000000.0
2007-05-02 05:38:00,5.48362,5.48505,5.48352,5.48505,13000000.0
2007-05-02 05:39:00,5.4837,5.48508,5.4837,5.48437,21000000.0
2007-05-02 05:40:00,5.48377,5.48427,5.48318,5.48419,14000000.0
2007-05-02 05:41:00,5.48481,5.48553,5.48381,5.48553,13000000.0
2007-05-02 05:42:00,5.48567,5.48674,5.48534,5.48674,8000000.0
2007-05-02 05:43:00,5.48758,5.48758,5.48571,5.48718,13000000.0
2007-05-02 05:44:00,5.48716,5.48739,5.486,5.48705,13000000.0
2007-05-02 05:45:00,5.48653,5.48721,5.48563,5.48721,24000000.0
2007-05-02 05:46:00,5.48692,5.48719,5.48559,5.48691,14000000.0
2007-05-02 05:47:00,5.48746,5.48746,5.48561,5.48724,11000000.0
2007-05-02 05:48:00,5.48661,5.48733,5.4857,5.486,18000000.0
2007-05-02 05:49:00,5.4862,5.48743,5.48606,5.48682,10000000.0
2007-05-02 05:50:00,5.48693,5.48705,5.48597,5.48686,10000000.0
2007-05-02 05:51:00,5.48641,5.48672,5.48583,5.48672,11000000.0
2007-05-02 05:52:00,5.48644,5.48699,5.48573,5.48654,19000000.0
2007-05-02 05:53:00,5.48718,5.48718,5.48612,5.48626,15000000.0
2007-05-02 05:54:00,5.48711,5.48711,5.48546,5.48611,7000000.0
2007-05-02 05:55:00,5.48588,5.48638,5.48547,5.48573,12000000.0
2007-05-02 05:56:00,5.48575,5.48578,5.48547,5.48547,16000000.0
2007-05-02 05:57:00,5.48575,5.48575,5.48538,5.48551,11000000.0
2007-05-02 05:58:00,5.48524,5.48546,5.4848,5.48535,22000000.0
2007-05-02 05:59:00,5.48556,5.48676,5.48544,5.48676,9000000.0
2007-05-02 06:00:00,5.48592,5.48655,5.48496,5.48533,17000000.0
2007-05-02 06:01:00,5.48641,5.48641,5.48519,5.48587,18000000.0
2007-05-02 06:02:00,5.48605,5.4865,5.48555,5.48602,18000000.0
2007-05-02 06:03:00,5.48549,5.48634,5.48531,5.48583,16000000.0
2007-05-02 06:04:00,5.48538,5.48611,5.48471,5.48508,8000000.0
2007-05-02 06:05:00,5.4855,5.48586,5.48466,5.48503,10000000.0
2007-05-02 06:06:00,5.48469,5.48589,5.48409,5.4847,27000000.0
2007-05-02 06:07:00,5.48519,5.48587,5.48445,5.4854,17000000.0
2007-05-02 06:08:00,5.4852,5.48652,5.4852,5.48539,14000000.0
2007-05-02 06:09:00,5.48547,5.48595,5.48491,5.48547,13000000.0
2007-05-02 06:10:00,5.48532,5.48637,5.48505,5.48637,14000000.0
2007-05-02 06:11:00,5.48557,5.48675,5.48542,5.48575,16000000.0
2007-05-02 06:12:00,5.48658,5.48658,5.48546,5.48609,17000000.0
2007-05-02 06:13:00,5.48587,5.48632,5.48507,5.48577,14000000.0
2007-05-02 06:14:00,5.48543,5.48648,5.48507,5.48516,12000000.0
2007-05-02 06:15:00,5.48476,5.48604,5.48476,5.48571,13000000.0
2007-05-02 06:16:00,5.4858,5.48671,5.48519,5.48664,14000000.0
2007-05-02 06:17:00,5.48588,5.48661,5.48535,5.48586,11000000.0
2007-05-02 06:18:00,5.48622,5.48656,5.48536,5.48634,12000000.0
2007-05-02 06:19:00,5.48635,5.48671,5.48543,5.48607,19000000.0
2007-05-02 06:20:00,5.48589,5.48688,5.48551,5.48688,11000000.0
2007-05-02 06:21:00,5.48661,5.48756,5.4864,5.4874,9000000.0
2007-05-02 06:22:00,5.48716,5.48824,5.4867,5.48747,22000000.0
2007-05-02 06:23:00,5.48688,5.48835,5.48678,5.48733,18000000.0
2007-05-02 06:24:00,5.48685,5.48865,5.48672,5.48858,8000000.0
2007-05-02 06:25:00,5.48729,5.48784,5.48704,5.48754,9000000.0
2007-05-02 06:26:00,5.48721,5.48795,5.48589,5.48589,13000000.0
2007-05-02 06:27:00,5.48721,5.48721,5.48626,5.48628,15000000.0
2007-05-02 06:28:00,5.48618,5.48653,5.48542,5.48617,18000000.0
2007-05-02 06:29:00,5.48505,5.48525,5.48505,5.48505,16000000.0
2007-05-02 06:30:00,5.48684,5.48737,5.48582,5.48717,10000000.0
2007-05-02 06:31:00,5.4877,5.48786,5.48645,5.4867,13000000.0
2007-05-02 06:32:00,5.48813,5.48813,5.4865,5.48694,10000000.0
2007-05-02 06:33:00,5.48767,5.48767,5.48635,5.48666,10000000.0
2007-05-02 06:34:00,5.48639,5.48726,5.48568,5.48699,15000000.0
2007-05-02 06:35:00,5.48665,5.48668,5.4854,5.48566,13000000.0
2007-05-02 06:36:00,5.48641,5.48691,5.48496,5.48576,23000000.0
2007-05-02 06:37:00,5.48574,5.48578,5.48465,5.48519,11000000.0
2007-05-02 06:38:00,5.48614,5.48648,5.48455,5.48455,17000000.0
2007-05-02 06:39:00,5.48542,5.48542,5.48407,5.4844,8000000.0
2007-05-02 06:40:00,5.48429,5.48573,5.48398,5.48573,15000000.0
2007-05-02 06:41:00,5.48524,5.48592,5.48463,5.48581,15000000.0
2007-05-02 06:42:00,5.48569,5.48596,5.48455,5.48547,16000000.0
2007-05-02 06:43:00,5.487,5.487,5.48597,5.48664,12000000.0
2007-05-02 06:44:00,5.48586,5.4864,5.48548,5.48595,13000000.0
2007-05-02 06:45:00,5.48629,5.48667,5.48575,5.48624,14000000.0
2007-05-02 06:46:00,5.48608,5.48618,5.48474,5.48474,12000000.0
2007-05-02 06:47:00,5.48517,5.48608,5.48491,5.48608,11000000.0
2007-05-02 06:48:00,5.48552,5.48623,5.48475,5.48563,15000000.0
2007-05-02 06:49:00,5.48435,5.4856,5.4842,5.48455,17000000.0
2007-05-02 06:50:00,5.48478,5.48479,5.48284,5.4843,13000000.0
2007-05-02 06:51:00,5.48368,5.48407,5.48149,5.48149,8000000.0
2007-05-02 06:52:00,5.4815,5.48236,5.48061,5.48169,14000000.0
2007-05-02 06:53:00,5.48193,5.48241,5.48127,5.48138,13000000.0
2007-05-02 06:54:00,5.48188,5.4832,5.48148,5.4832,8000000.0
2007-05-02 06:55:00,5.48282,5.48289,5.48158,5.48261,10000000.0
2007-05-02 06:56:00,5.48235,5.4832,5.48205,5.48256,11000000.0
2007-05-02 06:57:00,5.48224,5.4835,5.48195,5.48195,17000000.0
2007-05-02 06:58:00,5.48313,5.48347,5.4819,5.48229,12000000.0
2007-05-02 06:59:00,5.48259,5.48341,5.4821,5.48275,14000000.0
2007-05-02 07:00:00,5.48237,5.48245,5.48225,5.48245,11000000.0
2007-05-02 07:01:00,5.48274,5.48314,5.4823,5.48245,10000000.0
2007-05-02 07:02:00,5.4824,5.48331,5.48162,5.48231,14000000.0
2007-05-02 07:03:00,5.48256,5.48288,5.48162,5.4818,7000000.0
2007-05-02 07:04:00,5.48272,5.48319,5.48163,5.48246,16000000.0
2007-05-02 07:05:00,5.48163,5.48286,5.48139,5.48204,15000000.0
2007-05-02 07:06:00,5.48222,5.48254,5.48123,5.48179,16000000.0
2007-05-02 07:07:00,5.48225,5.48279,5.48218,5.48279,12000000.0
2007-05-02 07:08:00,5.48177,5.48256,5.48137,5.48179,8000000.0
2007-05-02 07:09:00,5.48219,5.48269,5.48138,5.48189,8000000.0
2007-05-02 07:10:00,5.48266,5.48266,5.48132,5.48209,16000000.0
2007-05-02 07:11:00,5.48159,5.4823,5.48142,5.48181,17000000.0
2007-05-02 07:12:00,5.48161,5.48237,5.48122,5.48175,20000000.0
2007-05-02 07:13:00,5.48217,5.48297,5.48119,5.48119,18000000.0
2007-05-02 07:14:00,5.48194,5.48289,5.48148,5.48192,11000000.0
2007-05-02 07:15:00,5.48153,5.4822,5.48113,5.48159,18000000.0
2007-05-02 07:16:00,5.48237,5.48237,5.48101,5.48201,18000000.0
2007-05-02 07:17:00,5.48202,5.4822,5.48038,5.4822,12000000.0
2007-05-02 07:18:00,5.48095,5.48223,5.48095,5.48208,18000000.0
2007-05-02 07:19:00,5.48204,5.48204,5.481,5.48143,14000000.0
2007-05-02 07:20:00,5.48143,5.48214,5.48046,5.48106,18000000.0
2007-05-02 07:21:00,5.48218,5.48241,5.4809,5.4809,13000000.0
2007-05-02 07:22:00,5.48141,5.48214,5.48099,5.48101,14000000.0
2007-05-02 07:23:00,5.48251,5.48251,5.48105,5.48125,15000000.0
2007-05-02 07:24:00,5.48184,5.48239,5.48135,5.48231,16000000.0
2007-05-02 07:25:00,5.48213,5.48254,5.48131,5.4819,15000000.0
2007-05-02 07:26:00,5.48255,5.48255,5.48064,5.48172,13000000.0
2007-05-02 07:27:00,5.481,5.48238,5.481,5.48238,12000000.0
2007-05-02 07:28:00,5.48189,5.48265,5.48143,5.48254,22000000.0
2007-05-02 07:29:00,5.48248,5.48248,5.48097,5.48097,16000000.0
2007-05-02 07:30:00,5.4818,5.48216,5.48127,5.48166,14000000.0
2007-05-02 07:31:00,5.48122,5.48256,5.48122,5.48158,13000000.0
2007-05-02 07:32:00,5.48151,5.48199,5.48088,5.48167,9000000.0
2007-05-02 07:33:00,5.481,5.48228,5.481,5.48137,7000000.0
2007-05-02 07:34:00,5.48174,5.48268,5.48092,5.48142,18000000.0
2007-05-02 07:35:00,5.48171,5.48275,5.4813,5.48194,9000000.0
2007-05-02 07:36:00,5.48155,5.48212,5.48113,5.48212,13000000.0
2007-05-02 07:37:00,5.48054,5.48193,5.48043,5.48097,11000000.0
2007-05-02 07:38:00,5.4817,5.48204,5.48084,5.48128,11000000.0
2007-05-02 07:39:00,5.48148,5.48241,5.48054,5.48097,19000000.0
2007-05-02 07:40:00,5.48216,5.48216,5.4801,5.48019,11000000.0
2007-05-02 07:41:00,5.48054,5.48097,5.4794,5.4803,7000000.0
2007-05-02 07:42:00,5.47997,5.48124,5.47834,5.47838,13000000.0
2007-05-02 07:43:00,5.47889,5.47963,5.47767,5.47893,14000000.0
2007-05-02 07:44:00,5.47803,5.47842,5.47742,5.4776,10000000.0
2007-05-02 07:45:00,5.47758,5.47847,5.4774,5.47777,8000000.0
2007-05-02 07:46:00,5.47693,5.47863,5.47693,5.47743,13000000.0
2007-05-02 07:47:00,5.47835,5.47947,5.47715,5.47842,15000000.0
2007-05-02 07:48:00,5.4797,5.4797,5.47783,5.47823,13000000.0
2007-05-02 07:49:00,5.4785,5.47918,5.47799,5.47852,10000000.0
2007-05-02 07:50:00,5.47726,5.47913,5.47648,5.47648,17000000.0
2007-05-02 07:51:00,5.47721,5.47867,5.4762,5.47665,16000000.0
2007-05-02 07:52:00,5.47625,5.47729,5.47465,5.47697,13000000.0
2007-05-02 07:53:00,5.47633,5.47728,5.47559,5.47625,10000000.0
2007-05-02 07:54:00,5.47637,5.4776,5.47558,5.4776,11000000.0
2007-05-02 07:55:00,5.47669,5.4777,5.47599,5.47618,12000000.0
2007-05-02 07:56:00,5.47566,5.47665,5.47497,5.47558,13000000.0
2007-05-02 07:57:00,5.47609,5.47688,5.47528,5.47688,8000000.0
2007-05-02 07:58:00,5.47669,5.47831,5.47656,5.47799,14000000.0
2007-05-02 07:59:00,5.47725,5.47811,5.47568,5.47633,15000000.0
2007-05-02 08:00:00,5.47581,5.47759,5.47526,5.47608,10000000.0
2007-05-02 08:01:00,5.47662,5.47775,5.4759,5.47775,13000000.0
2007-05-02 08:02:00,5.47698,5.47757,5.47542,5.47637,14000000.0
2007-05-02 08:03:00,5.47625,5.47726,5.47509,5.47726,12000000.0
2007-05-02 08:04:00,5.4751,5.4751,5.47309,5.47402,16000000.0
2007-05-02 08:05:00,5.47479,5.47552,5.4731,5.47509,14000000.0
2007-05-02 08:06:00,5.47528,5.47532,5.4737,5.4752,19000000.0
2007-05-02 08:07:00,5.47423,5.47559,5.47422,5.47508,19000000.0
2007-05-02 08:08:00,5.47523,5.47721,5.47492,5.47609,11000000.0
2007-05-02 08:09:00,5.477,5.47764,5.47596,5.47764,10000000.0
2007-05-02 08:10:00,5.47832,5.47832,5.47632,5.47752,16000000.0
2007-05-02 08:11:00,5.47619,5.47803,5.4761,5.47649,9000000.0
2007-05-02 08:12:00,5.4766,5.47939,5.4766,5.47939,10000000.0
2007-05-02 08:13:00,5.48008,5.48017,5.47819,5.47819,11000000.0
2007-05-02 08:14:00,5.47808,5.47902,5.47743,5.47781,12000000.0
2007-05-02 08:15:00,5.47782,5.47854,5.4766,5.4766,15000000.0
2007-05-02 08:16:00,5.47708,5.47826,5.47643,5.47822,14000000.0
2007-05-02 08:17:00,5.47766,5.47869,5.47753,5.4783,10000000.0
2007-05-02 08:18:00,5.47909,5.47909,5.47687,5.47687,9000000.0
2007-05-02 08:19:00,5.47802,5.47976,5.47802,5.47968,11000000.0
2007-05-02 08:20:00,5.47944,5.47974,5.47854,5.47953,11000000.0
2007-05-02 08:21:00,5.4788,5.48001,5.47795,5.47862,20000000.0
2007-05-02 08:22:00,5.47915,5.48007,5.47848,5.47925,8000000.0
2007-05-02 08:23:00,5.47988,5.4806,5.47875,5.48012,12000000.0
2007-05-02 08:24:00,5.48023,5.48031,5.47828,5.47977,13000000.0
2007-05-02 08:25:00,5.47822,5.47971,5.47809,5.47887,12000000.0
2007-05-02 08:26:00,5.4781,5.47868,5.47703,5.47808,13000000.0
2007-05-02 08:27:00,5.479,5.47924,5.47719,5.479,11000000.0
2007-05-02 08:28:00,5.47908,5.47962,5.47852,5.47962,8000000.0
2007-05-02 08:29:00,5.47929,5.48011,5.47822,5.47822,12000000.0
2007-05-02 08:30:00,5.4803,5.48066,5.47776,5.47875,11000000.0
2007-05-02 08:31:00,5.47837,5.47877,5.47733,5.47832,10000000.0
2007-05-02 08:32:00,5.47795,5.47895,5.47726,5.47791,13000000.0
2007-05-02 08:33:00,5.47806,5.47933,5.47771,5.47918,11000000.0
2007-05-02 08:34:00,5.47804,5.48038,5.47804,5.47834,17000000.0
2007-05-02 08:35:00,5.47949,5.4801,5.4788,5.47938,11000000.0
2007-05-02 08:36:00,5.47891,5.48039,5.47862,5.48039,10000000.0
2007-05-02 08:37:00,5.47976,5.48199,5.47884,5.48199,9000000.0
2007-05-02 08:38:00,5.48105,5.48142,5.47986,5.48142,18000000.0
2007-05-02 08:39:00,5.48062,5.48111,5.47997,5.48047,8000000.0
2007-05-02 08:40:00,5.48005,5.48094,5.47962,5.48073,7000000.0
2007-05-02 08:41:00,5.48118,5.48118,5.47891,5.48071,16000000.0
2007-05-02 08:42:00,5.48012,5.48105,5.47874,5.48074,14000000.0
2007-05-02 08:43:00,5.48134,5.48134,5.47908,5.47998,12000000.0
2007-05-02 08:44:00,5.48034,5.48076,5.47938,5.47998,9000000.0
2007-05-02 08:45:00,5.47965,5.48131,5.47926,5.47952,18000000.0
2007-05-02 08:46:00,5.47954,5.48055,5.47896,5.48015,14000000.0
2007-05-02 08:47:00,5.47977,5.48057,5.4786,5.48057,18000000.0
2007-05-02 08:48:00,5.48034,5.48052,5.47946,5.47998,12000000.0
2007-05-02 08:49:00,5.48049,5.48144,5.47996,5.48131,14000000.0
2007-05-02 08:50:00,5.48067,5.48124,5.47855,5.4791,16000000.0
2007-05-02 08:51:00,5.47888,5.4802,5.47859,5.48015,21000000.0
2007-05-02 08:52:00,5.47824,5.48077,5.47824,5.48077,20000000.0
2007-05-02 08:53:00,5.47964,5.48,5.47834,5.47854,7000000.0
2007-05-02 08:54:00,5.47866,5.47988,5.47813,5.47813,17000000.0
2007-05-02 08:55:00,5.47884,5.47976,5.47808,5.47871,12000000.0
2007-05-02 08:56:00,5.47985,5.47985,5.47755,5.47861,17000000.0
2007-05-02 08:57:00,5.47919,5.47953,5.47836,5.47912,16000000.0
2007-05-02 08:58:00,5.47951,5.47974,5.47778,5.47974,12000000.0
2007-05-02 08:59:00,5.47868,5.48032,5.47865,5.48032,13000000.0
2007-05-02 09:00:00,5.47906,5.4802,5.47853,5.47907,17000000.0
2007-05-02 09:01:00,5.47878,5.47991,5.47827,5.47991,13000000.0
2007-05-02 09:02:00,5.47899,5.47973,5.47899,5.47938,8000000.0
2007-05-02 09:03:00,5.47852,5.48045,5.47845,5.47956,16000000.0
2007-05-02 09:04:00,5.47928,5.48158,5.47904,5.48038,8000000.0
2007-05-02 09:05:00,5.48201,5.48201,5.48027,5.48141,11000000.0
2007-05-02 09:06:00,5.48259,5.48269,5.4808,5.48104,10000000.0
2007-05-02 09:07:00,5.48232,5.48252,5.48078,5.48097,10000000.0
2007-05-02 09:08:00,5.48053,5.48252,5.48051,5.48218,19000000.0
2007-05-02 09:09:00,5.48161,5.48237,5.48086,5.48136,16000000.0
2007-05-02 09:10:00,5.48195,5.48336,5.48134,5.48321,8000000.0
2007-05-02 09:11:00,5.4823,5.48378,5.48153,5.48282,11000000.0
2007-05-02 09:12:00,5.48266,5.48318,5.4818,5.48213,16000000.0
2007-05-02 09:13:00,5.48148,5.48295,5.48104,5.48216,15000000.0
2007-05-02 09:14:00,5.48261,5.48411,5.48164,5.48212,17000000.0
2007-05-02 09:15:00,5.48275,5.48343,5.48193,5.48306,12000000.0
2007-05-02 09:16:00,5.48245,5.48353,5.48172,5.48189,14000000.0
2007-05-02 09:17:00,5.48176,5.48263,5.48082,5.48082,14000000.0
2007-05-02 09:18:00,5.48334,5.48334,5.48139,5.48309,18000000.0
2007-05-02 09:19:00,5.48235,5.4826,5.48114,5.48193,14000000.0
2007-05-02 09:20:00,5.48226,5.48333,5.48133,5.48249,18000000.0
2007-05-02 09:21:00,5.48302,5.48338,5.48141,5.48231,17000000.0
2007-05-02 09:22:00,5.48205,5.48315,5.48164,5.48264,13000000.0
2007-05-02 09:23:00,5.4821,5.48288,5.48152,5.48201,12000000.0
2007-05-02 09:24:00,5.48209,5.48429,5.48199,5.48429,14000000.0
2007-05-02 09:25:00,5.48557,5.48574,5.48362,5.48384,9000000.0
2007-05-02 09:26:00,5.48388,5.48443,5.48237,5.48278,13000000.0
2007-05-02 09:27:00,5.48411,5.48411,5.48158,5.48158,13000000.0
2007-05-02 09:28:00,5.48267,5.48388,5.48182,5.48388,19000000.0
2007-05-02 09:29:00,5.48327,5.48395,5.4821,5.48297,14000000.0
2007-05-02 09:30:00,5.48462,5.48562,5.48325,5.48562,15000000.0
2007-05-02 09:31:00,5.48445,5.48485,5.48339,5.48363,11000000.0
2007-05-02 09:32:00,5.48431,5.48449,5.48277,5.48277,16000000.0
2007-05-02 09:33:00,5.48431,5.48455,5.48305,5.48455,9000000.0
2007-05-02 09:34:00,5.48444,5.48536,5.48286,5.48517,18000000.0
2007-05-02 09:35:00,5.48382,5.48533,5.48382,5.48533,14000000.0
2007-05-02 09:36:00,5.48492,5.48547,5.48345,5.48547,16000000.0
2007-05-02 09:37:00,5.48383,5.48526,5.48348,5.48348,20000000.0
2007-05-02 09:38:00,5.48402,5.48465,5.48329,5.48329,19000000.0
2007-05-02 09:39:00,5.48313,5.48507,5.48313,5.48374,16000000.0
2007-05-02 09:40:00,5.4835,5.48364,5.48334,5.48357,12000000.0
2007-05-02 09:41:00,5.4842,5.48447,5.48291,5.48363,18000000.0
2007-05-02 09:42:00,5.48384,5.48451,5.48306,5.48441,16000000.0
2007-05-02 09:43:00,5.48447,5.48524,5.48281,5.48389,15000000.0
2007-05-02 09:44:00,5.48466,5.48473,5.48398,5.48465,13000000.0
2007-05-02 09:45:00,5.48461,5.48527,5.48352,5.48352,13000000.0
2007-05-02 09:46:00,5.4848,5.4848,5.48318,5.48392,17000000.0
2007-05-02 09:47:00,5.48356,5.48467,5.48309,5.48365,13000000.0
2007-05-02 09:48:00,5.48411,5.48501,5.48358,5.48433,16000000.0
2007-05-02 09:49:00,5.48429,5.48443,5.48326,5.48433,17000000.0
2007-05-02 09:50:00,5.48443,5.48519,5.48311,5.48383,12000000.0
2007-05-02 09:51:00,5.48409,5.48456,5.4824,5.48362,16000000.0
2007-05-02 09:52:00,5.48408,5.4845,5.48273,5.48435,16000000.0
2007-05-02 09:53:00,5.48426,5.48507,5.48296,5.48424,15000000.0
2007-05-02 09:54:00,5.48425,5.48435,5.48392,5.4842,15000000.0
2007-05-02 09:55:00,5.48359,5.48427,5.48242,5.48306,15000000.0
2007-05-02 09:56:00,5.48358,5.48399,5.48189,5.48258,17000000.0
2007-05-02 09:57:00,5.4824,5.48323,5.48147,5.48275,12000000.0
2007-05-02 09:58:00,5.48229,5.48294,5.48101,5.48196,14000000.0
2007-05-02 09:59:00,5.48222,5.48355,5.48188,5.48355,10000000.0
2007-05-02 10:00:00,5.48375,5.48436,5.48321,5.48436,11000000.0
2007-05-02 10:01:00,5.48367,5.48432,5.48269,5.48419,24000000.0
2007-05-02 10:02:00,5.48395,5.48395,5.48235,5.48376,14000000.0
2007-05-02 10:03:00,5.48169,5.48397,5.48139,5.48313,16000000.0
2007-05-02 10:04:00,5.48175,5.4829,5.48123,5.48221,10000000.0
2007-05-02 10:05:00,5.48224,5.48305,5.4816,5.483,10000000.0
2007-05-02 10:06:00,5.4818,5.48214,5.47987,5.48174,9000000.0
2007-05-02 10:07:00,5.48068,5.48151,5.47928,5.48098,11000000.0
2007-05-02 10:08:00,5.47934,5.48067,5.47916,5.47953,9000000.0
2007-05-02 10:09:00,5.47838,5.48033,5.47838,5.48023,11000000.0
2007-05-02 10:10:00,5.4796,5.47969,5.47868,5.47879,15000000.0
2007-05-02 10:11:00,5.47959,5.4809,5.4792,5.48084,16000000.0
2007-05-02 10:12:00,5.48028,5.48179,5.47949,5.48024,19000000.0
2007-05-02 10:13:00,5.48104,5.48104,5.4794,5.48053,9000000.0
2007-05-02 10:14:00,5.48091,5.48091,5.47922,5.47982,11000000.0
2007-05-02 10:15:00,5.47983,5.48084,5.47969,5.48025,8000000.0
2007-05-02 10:16:00,5.48105,5.48158,5.48007,5.48059,17000000.0
2007-05-02 10:17:00,5.48124,5.48142,5.47971,5.48002,16000000.0
2007-05-02 10:18:00,5.4817,5.4817,5.47969,5.48129,16000000.0
2007-05-02 10:19:00,5.47997,5.48119,5.47955,5.48119,17000000.0
2007-05-02 10:20:00,5.48101,5.48147,5.47998,5.48122,16000000.0
2007-05-02 10:21:00,5.48078,5.481,5.47968,5.48039,7000000.0
2007-05-02 10:22:00,5.48113,5.48113,5.4799,5.48095,10000000.0
2007-05-02 10:23:00,5.4797,5.48198,5.4797,5.48129,14000000.0
2007-05-02 10:24:00,5.48207,5.48256,5.48105,5.48147,13000000.0
2007-05-02 10:25:00,5.48056,5.48183,5.48056,5.48163,12000000.0
2007-05-02 10:26:00,5.48143,5.48177,5.48009,5.48177,11000000.0
2007-05-02 10:27:00,5.48131,5.48131,5.47945,5.48026,13000000.0
2007-05-02 10:28:00,5.48154,5.48197,5.47991,5.48152,13000000.0
2007-05-02 10:29:00,5.48044,5.48182,5.48008,5.48132,11000000.0
2007-05-02 10:30:00,5.4803,5.48196,5.4796,5.48171,9000000.0
2007-05-02 10:31:00,5.48114,5.48183,5.48011,5.48087,16000000.0
2007-05-02 10:32:00,5.48066,5.48147,5.48018,5.4811,9000000.0
2007-05-02 10:33:00,5.48162,5.48162,5.47983,5.48035,12000000.0
2007-05-02 10:34:00,5.47981,5.48086,5.47936,5.48086,11000000.0
2007-05-02 10:35:00,5.48142,5.48142,5.47921,5.48056,17000000.0
2007-05-02 10:36:00,5.4799,5.48092,5.47943,5.48083,10000000.0
2007-05-02 10:37:00,5.47973,5.48104,5.4792,5.47998,15000000.0
2007-05-02 10:38:00,5.48046,5.48067,5.47914,5.47999,17000000.0
2007-05-02 10:39:00,5.48081,5.48099,5.47875,5.47875,13000000.0
2007-05-02 10:40:00,5.48069,5.48088,5.47911,5.48043,10000000.0
2007-05-02 10:41:00,5.48029,5.48166,5.47982,5.48079,15000000.0
2007-05-02 10:42:00,5.48132,5.48132,5.47984,5.48044,12000000.0
2007-05-02 10:43:00,5.47933,5.48089,5.47875,5.47955,13000000.0
2007-05-02 10:44:00,5.48071,5.48071,5.47858,5.47874,12000000.0
2007-05-02 10:45:00,5.47961,5.48079,5.47874,5.47984,13000000.0
2007-05-02 10:46:00,5.47869,5.47993,5.47854,5.47985,13000000.0
2007-05-02 10:47:00,5.47998,5.48051,5.47934,5.47974,7000000.0
2007-05-02 10:48:00,5.47914,5.48038,5.47914,5.48014,12000000.0
2007-05-02 10:49:00,5.47924,5.48005,5.47881,5.47888,10000000.0
2007-05-02 10:50:00,5.47958,5.48106,5.47902,5.47915,14000000.0
2007-05-02 10:51:00,5.48007,5.48024,5.47923,5.48002,11000000.0
2007-05-02 10:52:00,5.4799,5.48082,5.47847,5.47946,20000000.0
2007-05-02 10:53:00,5.47947,5.48058,5.47943,5.48058,9000000.0
2007-05-02 10:54:00,5.47912,5.48091,5.47906,5.48001,18000000.0
2007-05-02 10:55:00,5.48085,5.48174,5.47995,5.4814,10000000.0
2007-05-02 10:56:00,5.48211,5.48211,5.4803,5.4816,11000000.0
2007-05-02 10:57:00,5.48139,5.48212,5.48051,5.48099,8000000.0
2007-05-02 10:58:00,5.48165,5.48386,5.48165,5.48386,10000000.0
2007-05-02 10:59:00,5.48246,5.48371,5.48246,5.48371,10000000.0
2007-05-02 11:00:00,5.48355,5.48355,5.48198,5.4831,15000000.0
2007-05-02 11:01:00,5.48385,5.48385,5.48144,5.48183,12000000.0
2007-05-02 11:02:00,5.48184,5.48287,5.48171,5.48235,8000000.0
2007-05-02 11:03:00,5.48299,5.48343,5.48201,5.48241,11000000.0
2007-05-02 11:04:00,5.48228,5.4832,5.48056,5.48199,15000000.0
2007-05-02 11:05:00,5.48278,5.48278,5.48121,5.48153,17000000.0
2007-05-02 11:06:00,5.48261,5.48261,5.48131,5.48261,12000000.0
2007-05-02 11:07:00,5.48241,5.48259,5.48121,5.48151,11000000.0
2007-05-02 11:08:00,5.48175,5.48258,5.48041,5.48067,22000000.0
2007-05-02 11:09:00,5.48265,5.48276,5.481,5.48115,9000000.0
2007-05-02 11:10:00,5.48115,5.4815,5.47996,5.48144,16000000.0
2007-05-02 11:11:00,5.48217,5.48217,5.47992,5.47995,7000000.0
2007-05-02 11:12:00,5.47965,5.48157,5.47965,5.48035,15000000.0
2007-05-02 11:13:00,5.48132,5.48132,5.47997,5.48096,11000000.0
2007-05-02 11:14:00,5.48105,5.48127,5.47941,5.47987,18000000.0
2007-05-02 11:15:00,5.48097,5.48199,5.48047,5.48174,11000000.0
2007-05-02 11:16:00,5.48177,5.48189,5.48092,5.48145,13000000.0
2007-05-02 11:17:00,5.4809,5.48205,5.48033,5.48066,13000000.0
2007-05-02 11:18:00,5.48168,5.48168,5.48025,5.48107,9000000.0
2007-05-02 11:19:00,5.48091,5.48189,5.47958,5.48039,17000000.0
2007-05-02 11:20:00,5.48084,5.4813,5.47975,5.48057,14000000.0
2007-05-02 11:21:00,5.4802,5.48117,5.48003,5.48114,14000000.0
2007-05-02 11:22:00,5.48127,5.48127,5.47935,5.48094,22000000.0
2007-05-02 11:23:00,5.48082,5.48123,5.47982,5.48123,8000000.0
2007-05-02 11:24:00,5.48038,5.48086,5.4789,5.47891,18000000.0
2007-05-02 11:25:00,5.48098,5.48098,5.47937,5.47977,9000000.0
2007-05-02 11:26:00,5.48023,5.48034,5.47882,5.47997,15000000.0
2007-05-02 11:27:00,5.48033,5.48053,5.47929,5.48053,10000000.0
2007-05-02 11:28:00,5.48031,5.48177,5.47999,5.48171,13000000.0
2007-05-02 11:29:00,5.48251,5.48251,5.48023,5.48077,17000000.0
2007-05-02 11:30:00,5.48081,5.48209,5.48077,5.48115,13000000.0
2007-05-02 11:31:00,5.48082,5.48236,5.48082,5.48164,12000000.0
2007-05-02 11:32:00,5.48309,5.48309,5.48105,5.48105,20000000.0
2007-05-02 11:33:00,5.48202,5.48264,5.48089,5.48089,16000000.0
2007-05-02 11:34:00,5.48265,5.48265,5.48045,5.48224,13000000.0
2007-05-02 11:35:00,5.48267,5.48267,5.481,5.48187,14000000.0
2007-05-02 11:36:00,5.4822,5.48248,5.48059,5.4822,11000000.0
2007-05-02 11:37:00,5.48243,5.48323,5.48173,5.48323,16000000.0
2007-05-02 11:38:00,5.48199,5.48284,5.4811,5.4823,8000000.0
2007-05-02 11:39:00,5.48215,5.48215,5.48059,5.48059,11000000.0
2007-05-02 11:40:00,5.48124,5.48187,5.48012,5.4808,12000000.0
2007-05-02 11:41:00,5.48199,5.48297,5.48164,5.48297,10000000.0
2007-05-02 11:42:00,5.4823,5.48253,5.4814,5.48249,10000000.0
2007-05-02 11:43:00,5.48225,5.48245,5.48106,5.48245,17000000.0
2007-05-02 11:44:00,5.48182,5.48288,5.48067,5.48137,15000000.0
2007-05-02 11:45:00,5.48155,5.48224,5.48021,5.48129,16000000.0
2007-05-02 11:46:00,5.48067,5.48193,5.48067,5.48187,7000000.0
2007-05-02 11:47:00,5.48243,5.48243,5.48074,5.48079,16000000.0
2007-05-02 11:48:00,5.48064,5.48174,5.48019,5.48081,13000000.0
2007-05-02 11:49:00,5.48112,5.48163,5.48026,5.48151,10000000.0
2007-05-02 11:50:00,5.48168,5.48208,5.48074,5.48208,12000000.0
2007-05-02 11:51:00,5.48105,5.48157,5.4805,5.48134,14000000.0
2007-05-02 11:52:00,5.48126,5.48223,5.48048,5.48095,18000000.0
2007-05-02 11:53:00,5.48114,5.48253,5.48065,5.48065,16000000.0
2007-05-02 11:54:00,5.48114,5.48207,5.48094,5.48169,8000000.0
2007-05-02 11:55:00,5.48191,5.48219,5.48075,5.48219,8000000.0
2007-05-02 11:56:00,5.48221,5.48276,5.48114,5.48221,8000000.0
2007-05-02 11:57:00,5.48275,5.48283,5.48143,5.48216,11000000.0
2007-05-02 11:58:00,5.48278,5.4848,5.48278,5.48393,14000000.0
2007-05-02 11:59:00,5.48313,5.48513,5.48313,5.48399,11000000.0
2007-05-02 12:00:00,5.48469,5.48522,5.48286,5.48466,15000000.0
2007-05-02 12:01:00,5.48293,5.4848,5.48293,5.48438,13000000.0
2007-05-02 12:02:00,5.48392,5.48504,5.48353,5.48439,15000000.0
2007-05-02 12:03:00,5.48348,5.48421,5.48175,5.48175,11000000.0
2007-05-02 12:04:00,5.48129,5.48377,5.48129,5.48377,9000000.0
2007-05-02 12:05:00,5.48201,5.48357,5.48191,5.48301,9000000.0
2007-05-02 12:06:00,5.48261,5.48337,5.48156,5.48237,15000000.0
2007-05-02 12:07:00,5.48275,5.48275,5.48155,5.482,11000000.0
2007-05-02 12:08:00,5.48307,5.4831,5.48056,5.48127,8000000.0
2007-05-02 12:09:00,5.4807,5.48225,5.48,5.48189,18000000.0
2007-05-02 12:10:00,5.48073,5.48192,5.48,5.48026,14000000.0
2007-05-02 12:11:00,5.48145,5.48217,5.48058,5.4811,9000000.0
2007-05-02 12:12:00,5.48114,5.48279,5.48114,5.48228,18000000.0
2007-05-02 12:13:00,5.48232,5.4827,5.48119,5.4819,12000000.0
2007-05-02 12:14:00,5.4816,5.48322,5.4814,5.48168,10000000.0
2007-05-02 12:15:00,5.48269,5.48269,5.48169,5.48259,8000000.0
2007-05-02 12:16:00,5.48234,5.48277,5.48158,5.48194,14000000.0
2007-05-02 12:17:00,5.48197,5.48313,5.48162,5.48238,13000000.0
2007-05-02 12:18:00,5.48228,5.48314,5.4819,5.48314,10000000.0
2007-05-02 12:19:00,5.4827,5.48355,5.48204,5.48355,11000000.0
2007-05-02 12:20:00,5.48152,5.48262,5.48152,5.48256,8000000.0
2007-05-02 12:21:00,5.48235,5.48253,5.48221,5.48237,20000000.0
2007-05-02 12:22:00,5.48228,5.48332,5.48196,5.48226,14000000.0
2007-05-02 12:23:00,5.48242,5.48297,5.48214,5.48229,11000000.0
2007-05-02 12:24:00,5.48354,5.48361,5.48331,5.4836,17000000.0
2007-05-02 12:25:00,5.48375,5.48461,5.48187,5.48461,12000000.0
2007-05-02 12:26:00,5.48414,5.48435,5.48332,5.48429,7000000.0
2007-05-02 12:27:00,5.48362,5.48442,5.48311,5.48406,7000000.0
2007-05-02 12:28:00,5.48382,5.48493,5.48324,5.48482,19000000.0
2007-05-02 12:29:00,5.48443,5.48538,5.48378,5.48471,12000000.0
2007-05-02 12:30:00,5.48349,5.48562,5.48349,5.48387,10000000.0
2007-05-02 12:31:00,5.48363,5.48483,5.48217,5.48331,12000000.0
2007-05-02 12:32:00,5.48382,5.48474,5.48253,5.48282,12000000.0
2007-05-02 12:33:00,5.48422,5.48479,5.48313,5.48403,15000000.0
2007-05-02 12:34:00,5.48409,5.48484,5.48328,5.48484,12000000.0
2007-05-02 12:35:00,5.4836,5.485,5.48359,5.48377,12000000.0
2007-05-02 12:36:00,5.48464,5.48483,5.48318,5.48429,15000000.0
2007-05-02 12:37:00,5.48464,5.48464,5.48372,5.48372,8000000.0
2007-05-02 12:38:00,5.48454,5.48483,5.48304,5.48393,15000000.0
2007-05-02 12:39:00,5.48469,5.485,5.48323,5.48496,14000000.0
2007-05-02 12:40:00,5.48451,5.48601,5.48374,5.48601,18000000.0
2007-05-02 12:41:00,5.48593,5.48677,5.48534,5.48626,11000000.0
2007-05-02 12:42:00,5.48535,5.48722,5.48489,5.48506,17000000.0
2007-05-02 12:43:00,5.48562,5.48737,5.48516,5.48708,11000000.0
2007-05-02 12:44:00,5.48727,5.48762,5.48608,5.4873,13000000.0
2007-05-02 12:45:00,5.48729,5.48745,5.4857,5.48591,10000000.0
2007-05-02 12:46:00,5.48699,5.48746,5.48534,5.48606,20000000.0
2007-05-02 12:47:00,5.48656,5.48772,5.48655,5.48772,10000000.0
2007-05-02 12:48:00,5.48724,5.48724,5.48478,5.48564,10000000.0
2007-05-02 12:49:00,5.48466,5.48661,5.48444,5.48488,15000000.0
2007-05-02 12:50:00,5.48562,5.48644,5.48445,5.4854,14000000.0
2007-05-02 12:51:00,5.48528,5.48602,5.48477,5.48602,14000000.0
2007-05-02 12:52:00,5.48543,5.48652,5.48478,5.48652,9000000.0
2007-05-02 12:53:00,5.48647,5.48755,5.48602,5.48708,9000000.0
2007-05-02 12:54:00,5.48663,5.488,5.48593,5.48623,20000000.0
2007-05-02 12:55:00,5.48692,5.48779,5.48585,5.48697,12000000.0
2007-05-02 12:56:00,5.48613,5.48797,5.48596,5.4875,7000000.0
2007-05-02 12:57:00,5.48747,5.48747,5.48546,5.48713,13000000.0
2007-05-02 12:58:00,5.48585,5.48703,5.48495,5.48574,16000000.0
2007-05-02 12:59:00,5.48708,5.48719,5.48545,5.48635,14000000.0
2007-05-02 13:00:00,5.48659,5.48783,5.48583,5.48724,12000000.0
2007-05-02 13:01:00,5.48776,5.48823,5.48623,5.48792,17000000.0
2007-05-02 13:02:00,5.4865,5.48727,5.48566,5.48641,10000000.0
2007-05-02 13:03:00,5.48636,5.48778,5.48545,5.48621,22000000.0
2007-05-02 13:04:00,5.48666,5.48698,5.48499,5.48559,20000000.0
2007-05-02 13:05:00,5.48627,5.48627,5.4837,5.48409,14000000.0
2007-05-02 13:06:00,5.48564,5.48564,5.48324,5.48324,17000000.0
2007-05-02 13:07:00,5.48344,5.48419,5.4825,5.48419,22000000.0
2007-05-02 13:08:00,5.4841,5.48606,5.48242,5.48313,12000000.0
2007-05-02 13:09:00,5.48312,5.48312,5.4817,5.48304,12000000.0
2007-05-02 13:10:00,5.48274,5.48331,5.48153,5.48193,20000000.0
2007-05-02 13:11:00,5.48247,5.48333,5.48171,5.48232,12000000.0
2007-05-02 13:12:00,5.48302,5.48355,5.48253,5.48323,16000000.0
2007-05-02 13:13:00,5.48359,5.48454,5.48259,5.48454,14000000.0
2007-05-02 13:14:00,5.48302,5.48475,5.48302,5.48347,17000000.0
2007-05-02 13:15:00,5.48393,5.48677,5.48389,5.48664,7000000.0
2007-05-02 13:16:00,5.48722,5.48722,5.48516,5.48547,9000000.0
2007-05-02 13:17:00,5.48623,5.48734,5.48508,5.48521,15000000.0
2007-05-02 13:18:00,5.48477,5.48617,5.48395,5.48519,17000000.0
2007-05-02 13:19:00,5.48434,5.48579,5.48421,5.48475,15000000.0
2007-05-02 13:20:00,5.48547,5.48662,5.48513,5.48662,12000000.0
2007-05-02 13:21:00,5.48661,5.48675,5.48476,5.48484,24000000.0
2007-05-02 13:22:00,5.48605,5.48689,5.48484,5.48484,12000000.0
2007-05-02 13:23:00,5.48503,5.48624,5.48431,5.48447,12000000.0
2007-05-02 13:24:00,5.4853,5.48575,5.48395,5.48403,18000000.0
2007-05-02 13:25:00,5.48444,5.48493,5.48332,5.48475,12000000.0
2007-05-02 13:26:00,5.48421,5.48544,5.4834,5.48365,12000000.0
2007-05-02 13:27:00,5.4838,5.48507,5.48353,5.48433,9000000.0
2007-05-02 13:28:00,5.48417,5.48436,5.48251,5.48436,15000000.0
2007-05-02 13:29:00,5.48397,5.48453,5.4826,5.48445,14000000.0
2007-05-02 13:30:00,5.48364,5.4839,5.48248,5.48305,11000000.0
2007-05-02 13:31:00,5.48199,5.48309,5.48161,5.48204,11000000.0
2007-05-02 13:32:00,5.48231,5.48311,5.48205,5.48277,8000000.0
2007-05-02 13:33:00,5.48297,5.48464,5.48297,5.48358,14000000.0
2007-05-02 13:34:00,5.4833,5.48489,5.4833,5.48383,11000000.0
2007-05-02 13:35:00,5.48333,5.48395,5.48257,5.48394,16000000.0
2007-05-02 13:36:00,5.4843,5.48436,5.48263,5.48266,8000000.0
2007-05-02 13:37:00,5.4829,5.48409,5.48244,5.48325,17000000.0
2007-05-02 13:38:00,5.48416,5.4848,5.48264,5.48387,14000000.0
2007-05-02 13:39:00,5.48458,5.4846,5.48311,5.48311,10000000.0
2007-05-02 13:40:00,5.48329,5.48434,5.48329,5.48387,8000000.0
2007-05-02 13:41:00,5.48345,5.48444,5.48297,5.48375,11000000.0
2007-05-02 13:42:00,5.48471,5.48491,5.4837,5.48479,14000000.0
2007-05-02 13:43:00,5.48551,5.48559,5.48353,5.48511,11000000.0
2007-05-02 13:44:00,5.48427,5.48503,5.48374,5.48503,11000000.0
2007-05-02 13:45:00,5.48396,5.48507,5.48293,5.48384,14000000.0
2007-05-02 13:46:00,5.48339,5.48434,5.483,5.48337,11000000.0
2007-05-02 13:47:00,5.48452,5.48452,5.48326,5.48326,13000000.0
2007-05-02 13:48:00,5.48315,5.4851,5.48315,5.48388,14000000.0
2007-05-02 13:49:00,5.48448,5.48461,5.48328,5.48446,12000000.0
2007-05-02 13:50:00,5.48387,5.48442,5.4829,5.48332,16000000.0
2007-05-02 13:51:00,5.48301,5.48442,5.48224,5.48413,14000000.0
2007-05-02 13:52:00,5.48352,5.48375,5.48214,5.48214,10000000.0
2007-05-02 13:53:00,5.48295,5.48364,5.48248,5.48253,10000000.0
2007-05-02 13:54:00,5.48266,5.48292,5.48219,5.48223,8000000.0
2007-05-02 13:55:00,5.48302,5.48368,5.48197,5.48245,13000000.0
2007-05-02 13:56:00,5.48271,5.48319,5.48158,5.48319,17000000.0
2007-05-02 13:57:00,5.48286,5.48288,5.48145,5.48271,13000000.0
2007-05-02 13:58:00,5.48328,5.48331,5.48187,5.48331,7000000.0
2007-05-02 13:59:00,5.4825,5.48283,5.48185,5.48205,9000000.0
2007-05-02 14:00:00,5.48282,5.48405,5.48224,5.48405,7000000.0
2007-05-02 14:01:00,5.48337,5.48337,5.48145,5.48145,11000000.0
2007-05-02 14:02:00,5.4828,5.48315,5.48108,5.48173,19000000.0
2007-05-02 14:03:00,5.48361,5.48361,5.48109,5.48237,13000000.0
2007-05-02 14:04:00,5.4815,5.48287,5.48066,5.48237,22000000.0
2007-05-02 14:05:00,5.48145,5.48279,5.48116,5.48194,17000000.0
2007-05-02 14:06:00,5.48289,5.48328,5.48145,5.48145,11000000.0
2007-05-02 14:07:00,5.48312,5.48358,5.48213,5.48268,9000000.0
2007-05-02 14:08:00,5.48314,5.48349,5.482,5.48347,11000000.0
2007-05-02 14:09:00,5.48338,5.48422,5.48146,5.48296,12000000.0
2007-05-02 14:10:00,5.48242,5.48331,5.48067,5.48159,13000000.0
2007-05-02 14:11:00,5.4818,5.48314,5.48058,5.4815,14000000.0
2007-05-02 14:12:00,5.4827,5.48271,5.48017,5.48158,11000000.0
2007-05-02 14:13:00,5.48122,5.48177,5.48013,5.48109,11000000.0
2007-05-02 14:14:00,5.48092,5.48128,5.47909,5.4793,7000000.0
2007-05-02 14:15:00,5.47931,5.47995,5.47632,5.47861,14000000.0
2007-05-02 14:16:00,5.48062,5.48071,5.47664,5.47845,13000000.0
2007-05-02 14:17:00,5.47875,5.47948,5.4765,5.47775,22000000.0
2007-05-02 14:18:00,5.47725,5.47892,5.4769,5.47748,15000000.0
2007-05-02 14:19:00,5.47728,5.47923,5.47626,5.47773,12000000.0
2007-05-02 14:20:00,5.47777,5.47863,5.47753,5.47788,7000000.0
2007-05-02 14:21:00,5.47922,5.47929,5.47759,5.47839,13000000.0
2007-05-02 14:22:00,5.47848,5.47972,5.47812,5.47953,8000000.0
2007-05-02 14:23:00,5.47964,5.47973,5.47834,5.47931,11000000.0
2007-05-02 14:24:00,5.47928,5.47984,5.47718,5.47784,13000000.0
2007-05-02 14:25:00,5.47699,5.47831,5.4761,5.47795,15000000.0
2007-05-02 14:26:00,5.47758,5.47817,5.47671,5.47776,8000000.0
2007-05-02 14:27:00,5.47711,5.47844,5.47711,5.47844,10000000.0
2007-05-02 14:28:00,5.47705,5.47837,5.47705,5.47805,11000000.0
2007-05-02 14:29:00,5.47774,5.47922,5.47774,5.47804,21000000.0
2007-05-02 14:30:00,5.47806,5.47894,5.47793,5.47858,11000000.0
2007-05-02 14:31:00,5.47909,5.47956,5.47744,5.47913,17000000.0
2007-05-02 14:32:00,5.47871,5.47972,5.47807,5.47972,15000000.0
2007-05-02 14:33:00,5.47898,5.47907,5.4777,5.4777,8000000.0
2007-05-02 14:34:00,5.47875,5.47923,5.47827,5.47923,9000000.0
2007-05-02 14:35:00,5.478,5.47968,5.47779,5.47968,11000000.0
2007-05-02 14:36:00,5.47847,5.47912,5.47758,5.47848,15000000.0
2007-05-02 14:37:00,5.47838,5.47931,5.47777,5.47921,8000000.0
2007-05-02 14:38:00,5.4795,5.4795,5.47725,5.47929,10000000.0
2007-05-02 14:39:00,5.47796,5.47906,5.47656,5.47656,19000000.0
2007-05-02 14:40:00,5.47716,5.47887,5.47701,5.47772,15000000.0
2007-05-02 14:41:00,5.47881,5.47881,5.47715,5.47864,15000000.0
2007-05-02 14:42:00,5.47711,5.47884,5.47654,5.4778,17000000.0
2007-05-02 14:43:00,5.47809,5.47873,5.4769,5.4777,15000000.0
2007-05-02 14:44:00,5.47749,5.47859,5.47699,5.47763,15000000.0
2007-05-02 14:45:00,5.47748,5.47879,5.47699,5.47853,9000000.0
2007-05-02 14:46:00,5.47798,5.47978,5.47792,5.47867,11000000.0
2007-05-02 14:47:00,5.47861,5.4802,5.47861,5.47917,12000000.0
2007-05-02 14:48:00,5.47947,5.48047,5.47822,5.48037,12000000.0
2007-05-02 14:49:00,5.47896,5.48071,5.47872,5.47872,12000000.0
2007-05-02 14:50:00,5.48067,5.48163,5.47939,5.47943,15000000.0
2007-05-02 14:51:00,5.48021,5.48104,5.47994,5.48091,10000000.0
2007-05-02 14:52:00,5.48003,5.48138,5.47942,5.47981,13000000.0
2007-05-02 14:53:00,5.47829,5.48086,5.47829,5.48042,13000000.0
2007-05-02 14:54:00,5.47899,5.48048,5.47899,5.4793,9000000.0
2007-05-02 14:55:00,5.48019,5.48045,5.47879,5.47997,16000000.0
2007-05-02 14:56:00,5.47968,5.48071,5.47918,5.4803,15000000.0
2007-05-02 14:57:00,5.48098,5.48136,5.47947,5.48033,15000000.0
2007-05-02 14:58:00,5.47937,5.48013,5.47886,5.47998,11000000.0
2007-05-02 14:59:00,5.48072,5.48082,5.4784,5.47945,14000000.0
2007-05-02 15:00:00,5.47884,5.48006,5.47858,5.47933,18000000.0
2007-05-02 15:01:00,5.47762,5.47902,5.47702,5.47702,12000000.0
2007-05-02 15:02:00,5.47758,5.47814,5.47695,5.47749,7000000.0
2007-05-02 15:03:00,5.4777,5.47809,5.47638,5.47733,18000000.0
2007-05-02 15:04:00,5.47778,5.4784,5.47678,5.47732,21000000.0
2007-05-02 15:05:00,5.47789,5.47888,5.47689,5.47787,13000000.0
2007-05-02 15:06:00,5.47558,5.47745,5.47463,5.47696,14000000.0
2007-05-02 15:07:00,5.4733,5.47504,5.4733,5.47404,22000000.0
2007-05-02 15:08:00,5.4748,5.47534,5.47381,5.47515,10000000.0
2007-05-02 15:09:00,5.47443,5.47579,5.47443,5.47579,9000000.0
2007-05-02 15:10:00,5.47608,5.47608,5.47391,5.47391,14000000.0
2007-05-02 15:11:00,5.47483,5.47594,5.47433,5.47481,12000000.0
2007-05-02 15:12:00,5.47519,5.47532,5.47399,5.47517,13000000.0
2007-05-02 15:13:00,5.47511,5.47511,5.47381,5.47427,12000000.0
2007-05-02 15:14:00,5.47503,5.47553,5.47452,5.47479,10000000.0
2007-05-02 15:15:00,5.47532,5.47649,5.47483,5.47523,16000000.0
2007-05-02 15:16:00,5.47462,5.47531,5.47347,5.47448,15000000.0
2007-05-02 15:17:00,5.47405,5.47452,5.47298,5.47315,14000000.0
2007-05-02 15:18:00,5.47268,5.47412,5.47193,5.47333,12000000.0
2007-05-02 15:19:00,5.47454,5.47536,5.47397,5.47535,11000000.0
2007-05-02 15:20:00,5.47551,5.47598,5.47391,5.47482,14000000.0
2007-05-02 15:21:00,5.47464,5.47591,5.47438,5.47473,14000000.0
2007-05-02 15:22:00,5.47558,5.47629,5.47465,5.47488,10000000.0
2007-05-02 15:23:00,5.47585,5.47664,5.47526,5.47593,11000000.0
2007-05-02 15:24:00,5.47601,5.47664,5.47512,5.47598,10000000.0
2007-05-02 15:25:00,5.47492,5.47693,5.47486,5.47613,16000000.0
2007-05-02 15:26:00,5.47602,5.47602,5.47457,5.47584,15000000.0
2007-05-02 15:27:00,5.47476,5.47556,5.47407,5.47429,10000000.0
2007-05-02 15:28:00,5.47558,5.47602,5.47439,5.47532,11000000.0
2007-05-02 15:29:00,5.47473,5.47656,5.47473,5.47497,19000000.0
2007-05-02 15:30:00,5.47511,5.47624,5.47491,5.47512,10000000.0
2007-05-02 15:31:00,5.47637,5.4769,5.47499,5.4761,14000000.0
2007-05-02 15:32:00,5.47532,5.47776,5.47532,5.47638,12000000.0
2007-05-02 15:33:00,5.4774,5.4774,5.47534,5.47534,20000000.0
2007-05-02 15:34:00,5.4764,5.47696,5.4755,5.47686,12000000.0
2007-05-02 15:35:00,5.47681,5.47742,5.47573,5.47671,12000000.0
2007-05-02 15:36:00,5.47822,5.47822,5.47615,5.47815,10000000.0
2007-05-02 15:37:00,5.47644,5.47749,5.47637,5.47704,10000000.0
2007-05-02 15:38:00,5.47848,5.47867,5.47657,5.47744,13000000.0
2007-05-02 15:39:00,5.47804,5.47871,5.47703,5.47871,7000000.0
2007-05-02 15:40:00,5.47947,5.47947,5.47761,5.47805,10000000.0
2007-05-02 15:41:00,5.4779,5.47868,5.47786,5.47808,9000000.0
2007-05-02 15:42:00,5.47871,5.47871,5.47711,5.47796,13000000.0
2007-05-02 15:43:00,5.47777,5.47844,5.47654,5.47789,16000000.0
2007-05-02 15:44:00,5.47838,5.47901,5.47716,5.47728,14000000.0
2007-05-02 15:45:00,5.4777,5.47802,5.47624,5.47629,15000000.0
2007-05-02 15:46:00,5.47698,5.47698,5.47558,5.47662,13000000.0
2007-05-02 15:47:00,5.47546,5.47705,5.47546,5.47648,9000000.0
2007-05-02 15:48:00,5.47518,5.47668,5.47513,5.47652,21000000.0
2007-05-02 15:49:00,5.47669,5.4768,5.47488,5.4768,23000000.0
2007-05-02 15:50:00,5.47661,5.47661,5.4744,5.47642,12000000.0
2007-05-02 15:51:00,5.47555,5.47661,5.47499,5.47604,19000000.0
2007-05-02 15:52:00,5.47547,5.47602,5.47485,5.4749,15000000.0
2007-05-02 15:53:00,5.47592,5.47636,5.47489,5.47525,14000000.0
2007-05-02 15:54:00,5.47518,5.4763,5.47455,5.47538,15000000.0
2007-05-02 15:55:00,5.4748,5.47617,5.47343,5.47519,12000000.0
2007-05-02 15:56:00,5.47433,5.47491,5.47328,5.47469,18000000.0
2007-05-02 15:57:00,5.47546,5.47551,5.47382,5.47551,10000000.0
2007-05-02 15:58:00,5.47436,5.47514,5.47319,5.47411,22000000.0
2007-05-02 15:59:00,5.47451,5.47527,5.47354,5.47406,12000000.0
2007-05-02 16:00:00,5.47582,5.478,5.47486,5.47791,12000000.0
2007-05-02 16:01:00,5.47795,5.47881,5.47496,5.4783,12000000.0
2007-05-02 16:02:00,5.47883,5.47984,5.47722,5.47795,13000000.0
2007-05-02 16:03:00,5.47906,5.47917,5.47779,5.47876,13000000.0
2007-05-02 16:04:00,5.47726,5.48043,5.47721,5.47916,11000000.0
2007-05-02 16:05:00,5.48046,5.48046,5.4788,5.48025,9000000.0
2007-05-02 16:06:00,5.48001,5.48095,5.47835,5.47943,14000000.0
2007-05-02 16:07:00,5.48033,5.48218,5.47887,5.48132,15000000.0
2007-05-02 16:08:00,5.48208,5.4828,5.48031,5.48031,15000000.0
2007-05-02 16:09:00,5.48091,5.48217,5.4799,5.48121,17000000.0
2007-05-02 16:10:00,5.48041,5.48085,5.47948,5.47948,14000000.0
2007-05-02 16:11:00,5.481,5.48128,5.47938,5.48073,9000000.0
2007-05-02 16:12:00,5.4796,5.48064,5.47853,5.47855,15000000.0
2007-05-02 16:13:00,5.48014,5.48075,5.47922,5.48062,14000000.0
2007-05-02 16:14:00,5.47987,5.4807,5.47818,5.47818,12000000.0
2007-05-02 16:15:00,5.47824,5.48031,5.4765,5.4765,14000000.0
2007-05-02 16:16:00,5.47772,5.47825,5.47688,5.47714,13000000.0
2007-05-02 16:17:00,5.47693,5.47832,5.47674,5.4781,18000000.0
2007-05-02 16:18:00,5.4777,5.47856,5.47631,5.47631,13000000.0
2007-05-02 16:19:00,5.47727,5.47849,5.47722,5.47722,8000000.0
2007-05-02 16:20:00,5.47734,5.47852,5.47734,5.47788,13000000.0
2007-05-02 16:21:00,5.47745,5.47833,5.47653,5.47833,12000000.0
2007-05-02 16:22:00,5.47783,5.47849,5.47705,5.47782,11000000.0
2007-05-02 16:23:00,5.47817,5.47817,5.47637,5.4773,14000000.0
2007-05-02 16:24:00,5.47707,5.47707,5.47487,5.47584,15000000.0
2007-05-02 16:25:00,5.47409,5.47464,5.46955,5.47029,11000000.0
2007-05-02 16:26:00,5.47139,5.47257,5.46871,5.47016,8000000.0
2007-05-02 16:27:00,5.46988,5.47063,5.46908,5.47063,10000000.0
2007-05-02 16:28:00,5.47018,5.47149,5.46925,5.47069,15000000.0
2007-05-02 16:29:00,5.4721,5.4721,5.4701,5.4701,7000000.0
2007-05-02 16:30:00,5.47093,5.47122,5.46968,5.46968,16000000.0
2007-05-02 16:31:00,5.47038,5.47104,5.46875,5.46999,14000000.0
2007-05-02 16:32:00,5.46982,5.47042,5.46861,5.4697,7000000.0
2007-05-02 16:33:00,5.46919,5.46919,5.46788,5.46884,8000000.0
2007-05-02 16:34:00,5.46899,5.46902,5.46809,5.46857,8000000.0
2007-05-02 16:35:00,5.46791,5.46892,5.46733,5.46733,9000000.0
2007-05-02 16:36:00,5.46889,5.47016,5.46839,5.47005,13000000.0
2007-05-02 16:37:00,5.46906,5.46995,5.46836,5.46954,18000000.0
2007-05-02 16:38:00,5.46911,5.47038,5.46821,5.46967,18000000.0
2007-05-02 16:39:00,5.4703,5.47086,5.46958,5.47072,20000000.0
2007-05-02 16:40:00,5.47143,5.47237,5.47061,5.47124,13000000.0
2007-05-02 16:41:00,5.47228,5.47228,5.47,5.4721,20000000.0
2007-05-02 16:42:00,5.47126,5.47175,5.46984,5.47023,18000000.0
2007-05-02 16:43:00,5.4705,5.47163,5.4697,5.4697,15000000.0
2007-05-02 16:44:00,5.47008,5.47227,5.47008,5.47227,20000000.0
2007-05-02 16:45:00,5.47127,5.47366,5.47079,5.47366,13000000.0
2007-05-02 16:46:00,5.47419,5.47419,5.47215,5.47308,15000000.0
2007-05-02 16:47:00,5.47345,5.47434,5.47266,5.4732,8000000.0
2007-05-02 16:48:00,5.47319,5.4742,5.4729,5.47392,11000000.0
2007-05-02 16:49:00,5.47364,5.47392,5.47212,5.47212,12000000.0
2007-05-02 16:50:00,5.47265,5.47422,5.47186,5.47234,15000000.0
2007-05-02 16:51:00,5.47325,5.47412,5.47249,5.47302,18000000.0
2007-05-02 16:52:00,5.4725,5.4738,5.47186,5.47297,14000000.0
2007-05-02 16:53:00,5.47303,5.47386,5.47213,5.47213,8000000.0
2007-05-02 16:54:00,5.47337,5.4747,5.47281,5.47413,11000000.0
2007-05-02 16:55:00,5.4749,5.47537,5.47391,5.47499,12000000.0
2007-05-02 16:56:00,5.47457,5.4752,5.47403,5.47514,10000000.0
2007-05-02 16:57:00,5.47402,5.47513,5.47402,5.47484,8000000.0
2007-05-02 16:58:00,5.47404,5.47492,5.47357,5.47492,9000000.0
2007-05-02 16:59:00,5.4746,5.47523,5.47381,5.47433,13000000.0
2007-05-02 17:00:00,5.4751,5.47512,5.47377,5.4746,11000000.0
2007-05-02 17:01:00,5.475,5.475,5.47253,5.47345,12000000.0
2007-05-02 17:02:00,5.47229,5.47369,5.47229,5.47342,10000000.0
2007-05-02 17:03:00,5.47384,5.47394,5.4729,5.47351,16000000.0
2007-05-02 17:04:00,5.47439,5.47511,5.47361,5.47461,13000000.0
2007-05-02 17:05:00,5.4747,5.47512,5.47276,5.47276,16000000.0
2007-05-02 17:06:00,5.47473,5.47473,5.47281,5.47353,12000000.0
2007-05-02 17:07:00,5.47387,5.4744,5.47228,5.47256,8000000.0
2007-05-02 17:08:00,5.4731,5.47474,5.47234,5.47328,21000000.0
2007-05-02 17:09:00,5.47266,5.47441,5.47232,5.4737,16000000.0
2007-05-02 17:10:00,5.47235,5.47331,5.47204,5.47204,11000000.0
2007-05-02 17:11:00,5.47296,5.4732,5.47193,5.4732,11000000.0
2007-05-02 17:12:00,5.47306,5.47306,5.47112,5.47136,9000000.0
2007-05-02 17:13:00,5.47228,5.47233,5.47111,5.4716,9000000.0
2007-05-02 17:14:00,5.47131,5.47227,5.47072,5.47227,17000000.0
2007-05-02 17:15:00,5.47229,5.47229,5.47089,5.4718,11000000.0
2007-05-02 17:16:00,5.4714,5.4714,5.46984,5.47074,15000000.0
2007-05-02 17:17:00,5.47069,5.47134,5.46934,5.47079,13000000.0
2007-05-02 17:18:00,5.47159,5.47199,5.47044,5.47199,15000000.0
2007-05-02 17:19:00,5.47151,5.47216,5.47072,5.47161,17000000.0
2007-05-02 17:20:00,5.47095,5.47177,5.47063,5.47112,12000000.0
2007-05-02 17:21:00,5.47104,5.47146,5.46982,5.47012,7000000.0
2007-05-02 17:22:00,5.47201,5.47219,5.47096,5.47157,14000000.0
2007-05-02 17:23:00,5.47248,5.47256,5.47111,5.47154,13000000.0
2007-05-02 17:24:00,5.47207,5.47219,5.47114,5.47124,9000000.0
2007-05-02 17:25:00,5.47115,5.47136,5.46948,5.47007,11000000.0
2007-05-02 17:26:00,5.46962,5.47065,5.46843,5.46966,16000000.0
2007-05-02 17:27:00,5.46966,5.4702,5.4684,5.46937,9000000.0
2007-05-02 17:28:00,5.46934,5.46991,5.46831,5.46872,15000000.0
2007-05-02 17:29:00,5.47037,5.47158,5.46862,5.47158,11000000.0
2007-05-02 17:30:00,5.47209,5.47209,5.47021,5.47055,19000000.0
2007-05-02 17:31:00,5.47078,5.47121,5.47007,5.47067,11000000.0
2007-05-02 17:32:00,5.47105,5.47145,5.47013,5.47145,9000000.0
2007-05-02 17:33:00,5.47058,5.47109,5.47005,5.47065,10000000.0
2007-05-02 17:34:00,5.47071,5.47129,5.46983,5.46983,14000000.0
2007-05-02 17:35:00,5.4707,5.47163,5.46996,5.4701,13000000.0
2007-05-02 17:36:00,5.47098,5.471,5.46892,5.46898,11000000.0
2007-05-02 17:37:00,5.46955,5.47033,5.46937,5.47033,15000000.0
2007-05-02 17:38:00,5.47111,5.47111,5.46912,5.46971,17000000.0
2007-05-02 17:39:00,5.4703,5.47041,5.46956,5.46976,8000000.0
2007-05-02 17:40:00,5.47026,5.47121,5.46973,5.47015,12000000.0
2007-05-02 17:41:00,5.47067,5.4727,5.47058,5.47202,21000000.0
2007-05-02 17:42:00,5.4725,5.47274,5.4714,5.47229,13000000.0
2007-05-02 17:43:00,5.47074,5.47294,5.47072,5.47196,11000000.0
2007-05-02 17:44:00,5.47219,5.47223,5.47063,5.47132,19000000.0
2007-05-02 17:45:00,5.47157,5.4718,5.47085,5.47088,10000000.0
2007-05-02 17:46:00,5.47115,5.47247,5.47104,5.47247,13000000.0
2007-05-02 17:47:00,5.47175,5.47312,5.4714,5.47239,9000000.0
2007-05-02 17:48:00,5.47204,5.47308,5.47124,5.47266,14000000.0
2007-05-02 17:49:00,5.47209,5.47295,5.47141,5.47232,14000000.0
2007-05-02 17:50:00,5.47245,5.4732,5.47156,5.4732,17000000.0
2007-05-02 17:51:00,5.47343,5.47343,5.47181,5.47266,13000000.0
2007-05-02 17:52:00,5.47261,5.47272,5.47109,5.47187,24000000.0
2007-05-02 17:53:00,5.47194,5.47232,5.47123,5.47131,16000000.0
2007-05-02 17:54:00,5.47273,5.47293,5.47116,5.47211,16000000.0
2007-05-02 17:55:00,5.47199,5.47336,5.47194,5.47328,13000000.0
2007-05-02 17:56:00,5.4733,5.47356,5.47166,5.47166,15000000.0
2007-05-02 17:57:00,5.47342,5.4737,5.47212,5.47269,10000000.0
2007-05-02 17:58:00,5.47365,5.47399,5.47242,5.47399,15000000.0
2007-05-02 17:59:00,5.47382,5.47392,5.47268,5.47316,13000000.0
2007-05-02 18:00:00,5.47247,5.47412,5.47228,5.47412,7000000.0
2007-05-02 18:01:00,5.47287,5.47461,5.47268,5.47345,18000000.0
2007-05-02 18:02:00,5.47405,5.47405,5.47243,5.47332,17000000.0
2007-05-02 18:03:00,5.47417,5.47456,5.47294,5.4743,16000000.0
2007-05-02 18:04:00,5.47338,5.47413,5.47256,5.47413,14000000.0
2007-05-02 18:05:00,5.47343,5.47466,5.47343,5.47404,13000000.0
2007-05-02 18:06:00,5.47359,5.47483,5.47359,5.47431,18000000.0
2007-05-02 18:07:00,5.47468,5.47497,5.47343,5.47401,12000000.0
2007-05-02 18:08:00,5.4736,5.47429,5.47268,5.47368,18000000.0
2007-05-02 18:09:00,5.47348,5.47403,5.47247,5.47333,12000000.0
2007-05-02 18:10:00,5.47364,5.47459,5.47324,5.47324,13000000.0
2007-05-02 18:11:00,5.47463,5.47463,5.47298,5.47298,10000000.0
2007-05-02 18:12:00,5.47186,5.47264,5.47075,5.47137,11000000.0
2007-05-02 18:13:00,5.47136,5.47222,5.47038,5.47156,14000000.0
2007-05-02 18:14:00,5.47133,5.47173,5.47092,5.47173,10000000.0
2007-05-02 18:15:00,5.4714,5.47231,5.47112,5.47201,10000000.0
2007-05-02 18:16:00,5.47323,5.47323,5.47155,5.47178,9000000.0
2007-05-02 18:17:00,5.47232,5.47294,5.47185,5.47294,18000000.0
2007-05-02 18:18:00,5.47224,5.47351,5.47201,5.47291,14000000.0
2007-05-02 18:19:00,5.47423,5.47425,5.47276,5.47293,10000000.0
2007-05-02 18:20:00,5.47355,5.47374,5.47243,5.47306,15000000.0
2007-05-02 18:21:00,5.47382,5.47382,5.47249,5.47335,18000000.0
2007-05-02 18:22:00,5.47253,5.4734,5.4717,5.4734,14000000.0
2007-05-02 18:23:00,5.47316,5.47326,5.47255,5.47318,7000000.0
2007-05-02 18:24:00,5.4733,5.47345,5.47129,5.47129,9000000.0
2007-05-02 18:25:00,5.4721,5.4721,5.47045,5.47075,13000000.0
2007-05-02 18:26:00,5.47012,5.47095,5.46963,5.4708,16000000.0
2007-05-02 18:27:00,5.47056,5.47126,5.46945,5.4709,14000000.0
2007-05-02 18:28:00,5.47163,5.47182,5.47014,5.47105,13000000.0
2007-05-02 18:29:00,5.47132,5.47233,5.47078,5.47179,11000000.0
2007-05-02 18:30:00,5.47196,5.4721,5.47094,5.4721,16000000.0
2007-05-02 18:31:00,5.47215,5.47215,5.47096,5.47213,12000000.0
2007-05-02 18:32:00,5.47237,5.47237,5.47139,5.47232,11000000.0
2007-05-02 18:33:00,5.47199,5.47273,5.47125,5.47153,13000000.0
2007-05-02 18:34:00,5.47172,5.47251,5.47123,5.47158,13000000.0
2007-05-02 18:35:00,5.47168,5.47212,5.47095,5.47117,18000000.0
2007-05-02 18:36:00,5.4714,5.4714,5.47012,5.47012,18000000.0
2007-05-02 18:37:00,5.47124,5.47152,5.47044,5.47152,18000000.0
2007-05-02 18:38:00,5.47002,5.47114,5.46972,5.47099,11000000.0
2007-05-02 18:39:00,5.47134,5.47134,5.46984,5.47087,11000000.0
2007-05-02 18:40:00,5.47017,5.47091,5.46981,5.47082,14000000.0
2007-05-02 18:41:00,5.47011,5.47138,5.46978,5.47138,16000000.0
2007-05-02 18:42:00,5.47136,5.4717,5.4702,5.4717,14000000.0
2007-05-02 18:43:00,5.47168,5.47199,5.47059,5.47132,10000000.0
2007-05-02 18:44:00,5.47087,5.47196,5.47087,5.47181,13000000.0
2007-05-02 18:45:00,5.47287,5.47287,5.4708,5.47196,13000000.0
2007-05-02 18:46:00,5.47215,5.47231,5.47056,5.47213,12000000.0
2007-05-02 18:47:00,5.47284,5.47284,5.47111,5.47214,14000000.0
2007-05-02 18:48:00,5.4715,5.47284,5.4715,5.47222,15000000.0
2007-05-02 18:49:00,5.47265,5.47287,5.47138,5.47214,12000000.0
2007-05-02 18:50:00,5.4726,5.473,5.47196,5.4722,9000000.0
2007-05-02 18:51:00,5.4726,5.4726,5.47152,5.47197,17000000.0
2007-05-02 18:52:00,5.47205,5.4727,5.47205,5.4727,9000000.0
2007-05-02 18:53:00,5.47161,5.47244,5.4713,5.47156,14000000.0
2007-05-02 18:54:00,5.47248,5.47248,5.47113,5.4717,14000000.0
2007-05-02 18:55:00,5.47123,5.47211,5.47097,5.47111,10000000.0
2007-05-02 18:56:00,5.47187,5.47248,5.47076,5.47227,16000000.0
2007-05-02 18:57:00,5.47221,5.47221,5.47022,5.47087,17000000.0
2007-05-02 18:58:00,5.4707,5.47145,5.47055,5.47055,14000000.0
2007-05-02 18:59:00,5.47016,5.47106,5.46967,5.46967,14000000.0
2007-05-02 19:00:00,5.47007,5.4709,5.46945,5.46951,15000000.0
2007-05-02 19:01:00,5.46921,5.4697,5.4687,5.469,15000000.0
2007-05-02 19:02:00,5.46831,5.46983,5.46831,5.46943,14000000.0
2007-05-02 19:03:00,5.46958,5.4704,5.46859,5.46957,14000000.0
2007-05-02 19:04:00,5.46891,5.46985,5.46878,5.46888,12000000.0
2007-05-02 19:05:00,5.47025,5.47025,5.46904,5.46961,15000000.0
2007-05-02 19:06:00,5.47018,5.4727,5.46962,5.47036,16000000.0
2007-05-02 19:07:00,5.47041,5.47041,5.46944,5.46972,20000000.0
2007-05-02 19:08:00,5.46975,5.47028,5.46942,5.46983,8000000.0
2007-05-02 19:09:00,5.47005,5.47078,5.46925,5.47042,17000000.0
2007-05-02 19:10:00,5.47088,5.47131,5.46992,5.47035,9000000.0
2007-05-02 19:11:00,5.47173,5.4719,5.46984,5.46984,16000000.0
2007-05-02 19:12:00,5.47099,5.47184,5.47032,5.47032,13000000.0
2007-05-02 19:13:00,5.47116,5.47184,5.47089,5.4713,10000000.0
2007-05-02 19:14:00,5.47226,5.47237,5.4708,5.47113,20000000.0
2007-05-02 19:15:00,5.47136,5.47156,5.47035,5.47079,12000000.0
2007-05-02 19:16:00,5.4708,5.47126,5.47054,5.47065,8000000.0
2007-05-02 19:17:00,5.47114,5.47173,5.47058,5.47101,18000000.0
2007-05-02 19:18:00,5.47068,5.47208,5.47048,5.47207,11000000.0
2007-05-02 19:19:00,5.47089,5.47146,5.4704,5.47093,12000000.0
2007-05-02 19:20:00,5.47196,5.47196,5.4703,5.47131,14000000.0
2007-05-02 19:21:00,5.47061,5.47201,5.47061,5.47084,13000000.0
2007-05-02 19:22:00,5.47172,5.47247,5.47065,5.47247,12000000.0
2007-05-02 19:23:00,5.47062,5.47178,5.47046,5.47132,14000000.0
2007-05-02 19:24:00,5.47146,5.47226,5.47068,5.47133,19000000.0
2007-05-02 19:25:00,5.47087,5.47131,5.47068,5.47131,8000000.0
2007-05-02 19:26:00,5.47211,5.47212,5.47112,5.47132,7000000.0
2007-05-02 19:27:00,5.47091,5.47223,5.47091,5.47218,20000000.0
2007-05-02 19:28:00,5.4716,5.47228,5.47102,5.47162,17000000.0
2007-05-02 19:29:00,5.47148,5.47198,5.47094,5.47188,10000000.0
2007-05-02 19:30:00,5.47247,5.47255,5.47112,5.47254,15000000.0
2007-05-02 19:31:00,5.47235,5.47278,5.47133,5.47219,11000000.0
2007-05-02 19:32:00,5.47107,5.47244,5.47096,5.47181,9000000.0
2007-05-02 19:33:00,5.47094,5.47201,5.4707,5.47075,14000000.0
2007-05-02 19:34:00,5.47009,5.47167,5.47009,5.47167,17000000.0
2007-05-02 19:35:00,5.4707,5.47138,5.4707,5.4709,8000000.0
2007-05-02 19:36:00,5.47193,5.47193,5.47037,5.47131,15000000.0
2007-05-02 19:37:00,5.47097,5.47114,5.47051,5.47074,8000000.0
2007-05-02 19:38:00,5.47166,5.47174,5.47085,5.47127,15000000.0
2007-05-02 19:39:00,5.47097,5.47229,5.47097,5.47177,17000000.0
2007-05-02 19:40:00,5.47229,5.47237,5.47104,5.47189,16000000.0
2007-05-02 19:41:00,5.4715,5.4717,5.47086,5.47138,11000000.0
2007-05-02 19:42:00,5.4724,5.4724,5.47109,5.47162,15000000.0
2007-05-02 19:43:00,5.47204,5.47223,5.4708,5.47145,14000000.0
2007-05-02 19:44:00,5.47309,5.47309,5.47132,5.47227,14000000.0
2007-05-02 19:45:00,5.47206,5.47237,5.47118,5.47159,15000000.0
2007-05-02 19:46:00,5.4721,5.47288,5.47111,5.47192,15000000.0
2007-05-02 19:47:00,5.47164,5.47254,5.47134,5.47171,16000000.0
2007-05-02 19:48:00,5.4725,5.4726,5.47148,5.47253,16000000.0
2007-05-02 19:49:00,5.47312,5.47312,5.47182,5.47221,8000000.0
2007-05-02 19:50:00,5.47232,5.47249,5.47142,5.47156,9000000.0
2007-05-02 19:51:00,5.47217,5.4726,5.47127,5.47196,19000000.0
2007-05-02 19:52:00,5.47305,5.47308,5.47179,5.47228,11000000.0
2007-05-02 19:53:00,5.47217,5.47256,5.4711,5.47215,14000000.0
2007-05-02 19:54:00,5.47251,5.47251,5.47118,5.47246,18000000.0
2007-05-02 19:55:00,5.47066,5.47262,5.47066,5.47141,13000000.0
2007-05-02 19:56:00,5.47064,5.47186,5.47064,5.47185,10000000.0
2007-05-02 19:57:00,5.4706,5.47177,5.47038,5.47046,16000000.0
2007-05-02 19:58:00,5.4706,5.47149,5.47059,5.47118,15000000.0
2007-05-02 19:59:00,5.47068,5.47075,5.47055,5.47068,14000000.0
2007-05-02 20:00:00,5.47245,5.47245,5.47091,5.47211,11000000.0
2007-05-02 20:01:00,5.47127,5.47206,5.47077,5.47121,24000000.0
2007-05-02 20:02:00,5.47175,5.47175,5.47084,5.47157,11000000.0
2007-05-02 20:03:00,5.47205,5.47205,5.47079,5.47146,11000000.0
2007-05-02 20:04:00,5.47135,5.47185,5.47044,5.47044,10000000.0
2007-05-02 20:05:00,5.47169,5.472,5.47066,5.47195,17000000.0
2007-05-02 20:06:00,5.47164,5.47261,5.47121,5.47154,10000000.0
2007-05-02 20:07:00,5.47199,5.47273,5.47086,5.4726,14000000.0
2007-05-02 20:08:00,5.47209,5.47249,5.47131,5.47155,13000000.0
2007-05-02 20:09:00,5.47167,5.47246,5.471,5.47246,11000000.0
2007-05-02 20:10:00,5.47085,5.47299,5.47085,5.47173,11000000.0
2007-05-02 20:11:00,5.47096,5.47239,5.47096,5.47186,9000000.0
2007-05-02 20:12:00,5.47173,5.47288,5.47128,5.47174,16000000.0
2007-05-02 20:13:00,5.47099,5.47257,5.47099,5.47257,11000000.0
2007-05-02 20:14:00,5.47234,5.47249,5.47154,5.47154,19000000.0
2007-05-02 20:15:00,5.47311,5.47311,5.4711,5.4711,13000000.0
2007-05-02 20:16:00,5.47127,5.47135,5.47115,5.47128,15000000.0
2007-05-02 20:17:00,5.47113,5.47133,5.47109,5.47118,8000000.0
2007-05-02 20:18:00,5.47215,5.47239,5.47087,5.47239,14000000.0
2007-05-02 20:19:00,5.47245,5.47265,5.47245,5.47265,14000000.0
2007-05-02 20:20:00,5.47144,5.47303,5.47077,5.47303,12000000.0
2007-05-02 20:21:00,5.47169,5.47214,5.47122,5.47136,9000000.0
2007-05-02 20:22:00,5.47065,5.47139,5.47065,5.47101,17000000.0
2007-05-02 20:23:00,5.47068,5.47242,5.47068,5.47172,11000000.0
2007-05-02 20:24:00,5.4717,5.47199,5.47057,5.47172,16000000.0
2007-05-02 20:25:00,5.47201,5.47285,5.47166,5.47263,11000000.0
2007-05-02 20:26:00,5.47309,5.4737,5.47309,5.47336,8000000.0
2007-05-02 20:27:00,5.47348,5.47348,5.47248,5.47339,13000000.0
2007-05-02 20:28:00,5.47358,5.47396,5.47279,5.47316,15000000.0
2007-05-02 20:29:00,5.47281,5.475,5.47281,5.475,16000000.0
2007-05-02 20:30:00,5.47448,5.47448,5.47291,5.47309,8000000.0
2007-05-02 20:31:00,5.4734,5.47373,5.4725,5.47296,18000000.0
2007-05-02 20:32:00,5.4731,5.47399,5.47266,5.47296,7000000.0
2007-05-02 20:33:00,5.47273,5.47282,5.47178,5.47221,13000000.0
2007-05-02 20:34:00,5.47224,5.4728,5.47158,5.4728,13000000.0
2007-05-02 20:35:00,5.47168,5.47174,5.47154,5.47167,9000000.0
2007-05-02 20:36:00,5.47205,5.47205,5.47185,5.47198,17000000.0
2007-05-02 20:37:00,5.47312,5.47312,5.4719,5.4719,14000000.0
2007-05-02 20:38:00,5.47264,5.47264,5.4715,5.47155,16000000.0
2007-05-02 20:39:00,5.47306,5.47306,5.4715,5.4715,14000000.0
2007-05-02 20:40:00,5.47181,5.47312,5.47177,5.4726,17000000.0
2007-05-02 20:41:00,5.47225,5.47303,5.47184,5.4723,16000000.0
2007-05-02 20:42:00,5.47185,5.47287,5.47122,5.47201,22000000.0
2007-05-02 20:43:00,5.47243,5.47319,5.47162,5.47251,18000000.0
2007-05-02 20:44:00,5.47308,5.47356,5.47178,5.47307,16000000.0
2007-05-02 20:45:00,5.47326,5.47345,5.47228,5.4731,8000000.0
2007-05-02 20:46:00,5.47325,5.47397,5.47246,5.47382,19000000.0
2007-05-02 20:47:00,5.47353,5.47424,5.47221,5.47376,12000000.0
2007-05-02 20:48:00,5.47385,5.47385,5.47249,5.47314,9000000.0
2007-05-02 20:49:00,5.47376,5.47396,5.47278,5.47338,19000000.0
2007-05-02 20:50:00,5.47364,5.47419,5.47269,5.47345,15000000.0
2007-05-02 20:51:00,5.47346,5.47399,5.47293,5.47399,9000000.0
2007-05-02 20:52:00,5.47367,5.47419,5.47313,5.47379,11000000.0
2007-05-02 20:53:00,5.47346,5.47425,5.47295,5.47369,15000000.0
2007-05-02 20:54:00,5.47395,5.47405,5.47302,5.47382,12000000.0
2007-05-02 20:55:00,5.47269,5.47401,5.47269,5.47348,18000000.0
2007-05-02 20:56:00,5.47334,5.47391,5.47334,5.47391,12000000.0
2007-05-02 20:57:00,5.47274,5.47401,5.47274,5.47397,13000000.0
2007-05-02 20:58:00,5.47328,5.47381,5.47282,5.47345,11000000.0
2007-05-02 20:59:00,5.47349,5.47404,5.47305,5.474,11000000.0
2007-05-02 21:00:00,5.4725,5.47388,5.4725,5.47388,17000000.0
2007-05-02 21:01:00,5.47284,5.47415,5.47284,5.47326,10000000.0
2007-05-02 21:02:00,5.4736,5.4736,5.47341,5.47353,8000000.0
2007-05-02 21:03:00,5.47465,5.47465,5.47445,5.47445,19000000.0
2007-05-02 21:04:00,5.47265,5.47265,5.47245,5.47245,18000000.0
2007-05-02 21:05:00,5.47381,5.47406,5.47242,5.47276,14000000.0
2007-05-02 21:06:00,5.47335,5.47335,5.47315,5.47315,12000000.0
2007-05-02 21:07:00,5.47336,5.47394,5.47307,5.47318,10000000.0
2007-05-02 21:08:00,5.4729,5.47375,5.47219,5.47334,14000000.0
2007-05-02 21:09:00,5.47348,5.47421,5.47314,5.47351,16000000.0
2007-05-02 21:10:00,5.47418,5.47446,5.47352,5.47372,15000000.0
2007-05-02 21:11:00,5.47377,5.47459,5.47345,5.47364,13000000.0
2007-05-02 21:12:00,5.47263,5.47435,5.47263,5.47423,10000000.0
2007-05-02 21:13:00,5.4723,5.47347,5.4723,5.47273,14000000.0
2007-05-02 21:14:00,5.47258,5.47421,5.47258,5.47268,10000000.0
2007-05-02 21:15:00,5.47327,5.47412,5.47246,5.47314,15000000.0
2007-05-02 21:16:00,5.47369,5.47385,5.47285,5.47296,11000000.0
2007-05-02 21:17:00,5.47328,5.47356,5.47263,5.47263,13000000.0
2007-05-02 21:18:00,5.47239,5.4728,5.47239,5.4728,17000000.0
2007-05-02 21:19:00,5.47369,5.47377,5.47282,5.47314,12000000.0
2007-05-02 21:20:00,5.47273,5.47347,5.47202,5.47347,14000000.0
2007-05-02 21:21:00,5.47341,5.47371,5.47209,5.47209,11000000.0
2007-05-02 21:22:00,5.47263,5.47362,5.47234,5.47292,9000000.0
2007-05-02 21:23:00,5.47255,5.47335,5.47215,5.47297,7000000.0
2007-05-02 21:24:00,5.47257,5.47338,5.47236,5.4729,11000000.0
2007-05-02 21:25:00,5.47366,5.47366,5.47211,5.47211,7000000.0
2007-05-02 21:26:00,5.47304,5.47342,5.47233,5.47238,13000000.0
2007-05-02 21:27:00,5.4735,5.47378,5.4728,5.47378,11000000.0
2007-05-02 21:28:00,5.47359,5.47393,5.47268,5.47314,15000000.0
2007-05-02 21:29:00,5.47296,5.47367,5.47274,5.47293,12000000.0
2007-05-02 21:30:00,5.47392,5.47392,5.47306,5.47306,10000000.0
2007-05-02 21:31:00,5.47401,5.47461,5.47296,5.47355,10000000.0
2007-05-02 21:32:00,5.47316,5.47474,5.47316,5.4741,12000000.0
2007-05-02 21:33:00,5.47468,5.47468,5.47338,5.47338,19000000.0
2007-05-02 21:34:00,5.47353,5.47456,5.47353,5.47403,8000000.0
2007-05-02 21:35:00,5.47374,5.47461,5.47346,5.47461,20000000.0
2007-05-02 21:36:00,5.47317,5.47467,5.47317,5.47364,19000000.0
2007-05-02 21:37:00,5.4739,5.47468,5.47326,5.47468,19000000.0
2007-05-02 21:38:00,5.4745,5.4745,5.47346,5.47409,13000000.0
2007-05-02 21:39:00,5.47404,5.47508,5.47322,5.47469,17000000.0
2007-05-02 21:40:00,5.47451,5.47501,5.47443,5.47443,7000000.0
2007-05-02 21:41:00,5.47365,5.47497,5.47365,5.47459,11000000.0
2007-05-02 21:42:00,5.47536,5.47571,5.47422,5.47479,18000000.0
2007-05-02 21:43:00,5.47458,5.47514,5.47436,5.47443,13000000.0
2007-05-02 21:44:00,5.47507,5.47507,5.47422,5.47422,16000000.0
2007-05-02 21:45:00,5.47506,5.47532,5.47418,5.47483,11000000.0
2007-05-02 21:46:00,5.47492,5.47587,5.47445,5.47492,13000000.0
2007-05-02 21:47:00,5.47499,5.47561,5.47414,5.47422,13000000.0
2007-05-02 21:48:00,5.47491,5.47523,5.47491,5.47522,17000000.0
2007-05-02 21:49:00,5.47483,5.47512,5.47414,5.47489,8000000.0
2007-05-02 21:50:00,5.47492,5.47521,5.474,5.47501,11000000.0
2007-05-02 21:51:00,5.47453,5.47518,5.4744,5.47518,13000000.0
2007-05-02 21:52:00,5.47515,5.47619,5.47453,5.47619,13000000.0
2007-05-02 21:53:00,5.475,5.476,5.47459,5.47506,14000000.0
2007-05-02 21:54:00,5.47434,5.47546,5.47434,5.47522,11000000.0
2007-05-02 21:55:00,5.47584,5.47594,5.47404,5.47549,17000000.0
2007-05-02 21:56:00,5.47586,5.47599,5.47469,5.47469,12000000.0
2007-05-02 21:57:00,5.47548,5.47621,5.47471,5.47481,16000000.0
2007-05-02 21:58:00,5.47449,5.47593,5.47449,5.47509,9000000.0
2007-05-02 21:59:00,5.47499,5.47561,5.47468,5.47534,18000000.0
2007-05-02 22:00:00,5.47458,5.47538,5.47457,5.47457,13000000.0
2007-05-02 22:01:00,5.47445,5.47445,5.47425,5.47425,11000000.0
2007-05-02 22:02:00,5.47445,5.47445,5.47425,5.47425,17000000.0
2007-05-02 22:03:00,5.47439,5.47439,5.47409,5.4742,23000000.0
2007-05-02 22:04:00,5.47396,5.47565,5.47396,5.47441,15000000.0
2007-05-02 22:05:00,5.47537,5.47541,5.47403,5.47403,14000000.0
2007-05-02 22:06:00,5.47425,5.47425,5.47405,5.47418,15000000.0
2007-05-02 22:07:00,5.47407,5.47494,5.47407,5.47465,9000000.0
2007-05-02 22:08:00,5.4749,5.4756,5.47409,5.47549,18000000.0
2007-05-02 22:09:00,5.4752,5.47611,5.47451,5.47451,11000000.0
2007-05-02 22:10:00,5.47451,5.47466,5.47441,5.47459,7000000.0
2007-05-02 22:11:00,5.47442,5.47567,5.47431,5.47487,8000000.0
2007-05-02 22:12:00,5.47441,5.47546,5.474,5.47486,16000000.0
2007-05-02 22:13:00,5.47549,5.47549,5.47397,5.47452,24000000.0
2007-05-02 22:14:00,5.47469,5.47516,5.47411,5.47411,9000000.0
2007-05-02 22:15:00,5.47514,5.47529,5.47403,5.47463,10000000.0
2007-05-02 22:16:00,5.47399,5.47464,5.47372,5.4742,13000000.0
2007-05-02 22:17:00,5.47418,5.47502,5.47336,5.47491,20000000.0
2007-05-02 22:18:00,5.47451,5.47468,5.47351,5.47428,11000000.0
2007-05-02 22:19:00,5.47398,5.47399,5.47369,5.47391,15000000.0
2007-05-02 22:20:00,5.47449,5.47486,5.4735,5.474,16000000.0
2007-05-02 22:21:00,5.47415,5.4749,5.47319,5.47412,12000000.0
2007-05-02 22:22:00,5.47374,5.4748,5.47313,5.47349,14000000.0
2007-05-02 22:23:00,5.47374,5.47538,5.47338,5.47415,11000000.0
2007-05-02 22:24:00,5.47479,5.47479,5.47438,5.47453,16000000.0
2007-05-02 22:25:00,5.47438,5.47549,5.47438,5.47529,14000000.0
2007-05-02 22:26:00,5.47462,5.47538,5.47425,5.4747,10000000.0
2007-05-02 22:27:00,5.47483,5.47605,5.47424,5.47485,14000000.0
2007-05-02 22:28:00,5.47401,5.47592,5.47401,5.47503,12000000.0
2007-05-02 22:29:00,5.47458,5.47556,5.47429,5.47523,13000000.0
2007-05-02 22:30:00,5.47486,5.47571,5.47437,5.47499,8000000.0
2007-05-02 22:31:00,5.47478,5.47485,5.47465,5.47485,11000000.0
2007-05-02 22:32:00,5.47439,5.47545,5.47439,5.47496,20000000.0
2007-05-02 22:33:00,5.47451,5.47547,5.47451,5.47534,11000000.0
2007-05-02 22:34:00,5.47602,5.47602,5.47439,5.47509,10000000.0
2007-05-02 22:35:00,5.47488,5.47585,5.47478,5.47487,13000000.0
2007-05-02 22:36:00,5.4754,5.47569,5.4747,5.47569,9000000.0
2007-05-02 22:37:00,5.47509,5.47578,5.47451,5.47513,13000000.0
2007-05-02 22:38:00,5.47456,5.47549,5.47439,5.47471,9000000.0
2007-05-02 22:39:00,5.47448,5.47511,5.47381,5.47381,12000000.0
2007-05-02 22:40:00,5.47476,5.47555,5.4746,5.4746,9000000.0
2007-05-02 22:41:00,5.47534,5.47585,5.47461,5.47517,14000000.0
2007-05-02 22:42:00,5.47472,5.47514,5.47444,5.47446,13000000.0
2007-05-02 22:43:00,5.47465,5.4756,5.47452,5.47525,12000000.0
2007-05-02 22:44:00,5.4754,5.47633,5.47469,5.47529,15000000.0
2007-05-02 22:45:00,5.47463,5.47575,5.47455,5.47494,13000000.0
2007-05-02 22:46:00,5.47635,5.47636,5.47614,5.47615,14000000.0
2007-05-02 22:47:00,5.47593,5.47593,5.47442,5.4749,15000000.0
2007-05-02 22:48:00,5.47557,5.47567,5.47523,5.47525,13000000.0
2007-05-02 22:49:00,5.47589,5.47632,5.47488,5.47528,13000000.0
2007-05-02 22:50:00,5.47489,5.47605,5.47489,5.47599,15000000.0
2007-05-02 22:51:00,5.47486,5.47591,5.47466,5.47466,14000000.0
2007-05-02 22:52:00,5.47601,5.47601,5.47475,5.47511,9000000.0
2007-05-02 22:53:00,5.47593,5.47593,5.47497,5.47535,15000000.0
2007-05-02 22:54:00,5.47525,5.47574,5.47452,5.47464,17000000.0
2007-05-02 22:55:00,5.47595,5.47595,5.47423,5.47423,16000000.0
2007-05-02 22:56:00,5.47507,5.47532,5.47457,5.47457,13000000.0
2007-05-02 22:57:00,5.47551,5.47577,5.47472,5.47498,8000000.0
2007-05-02 22:58:00,5.47519,5.4755,5.4746,5.47466,8000000.0
2007-05-02 22:59:00,5.47581,5.47581,5.47454,5.475,19000000.0
2007-05-02 23:00:00,5.47603,5.47603,5.47475,5.47479,10000000.0
2007-05-02 23:01:00,5.47576,5.47594,5.47513,5.47556,7000000.0
2007-05-02 23:02:00,5.47626,5.47706,5.47528,5.47606,15000000.0
2007-05-02 23:03:00,5.47573,5.47641,5.47529,5.47572,17000000.0
2007-05-02 23:04:00,5.47525,5.4753,5.47501,5.47518,19000000.0
2007-05-02 23:05:00,5.47502,5.47524,5.47496,5.475,9000000.0
2007-05-02 23:06:00,5.476,5.47643,5.47527,5.47552,12000000.0
2007-05-02 23:07:00,5.47564,5.47654,5.4752,5.47555,14000000.0
2007-05-02 23:08:00,5.47626,5.47638,5.4754,5.4759,16000000.0
2007-05-02 23:09:00,5.47634,5.47674,5.47601,5.47603,9000000.0
2007-05-02 23:10:00,5.47645,5.47665,5.47555,5.47631,12000000.0
2007-05-02 23:11:00,5.47682,5.47702,5.47563,5.4761,14000000.0
2007-05-02 23:12:00,5.4765,5.47654,5.47584,5.47601,7000000.0
2007-05-02 23:13:00,5.47676,5.47686,5.47582,5.47606,14000000.0
2007-05-02 23:14:00,5.47699,5.477,5.47553,5.47553,19000000.0
2007-05-02 23:15:00,5.47646,5.47692,5.47553,5.47613,13000000.0
2007-05-02 23:16:00,5.47568,5.47575,5.47555,5.47568,15000000.0
2007-05-02 23:17:00,5.47659,5.47659,5.47615,5.47631,11000000.0
2007-05-02 23:18:00,5.47656,5.4767,5.47603,5.4767,12000000.0
2007-05-02 23:19:00,5.47636,5.47747,5.47636,5.47726,14000000.0
2007-05-02 23:20:00,5.47681,5.47703,5.47551,5.47607,19000000.0
2007-05-02 23:21:00,5.47657,5.47679,5.47574,5.47584,7000000.0
2007-05-02 23:22:00,5.47639,5.47639,5.47533,5.47533,15000000.0
2007-05-02 23:23:00,5.47567,5.47715,5.47567,5.47715,11000000.0
2007-05-02 23:24:00,5.47639,5.47686,5.47572,5.47646,14000000.0
2007-05-02 23:25:00,5.47589,5.47674,5.4757,5.47627,11000000.0
2007-05-02 23:26:00,5.47663,5.47695,5.47609,5.47652,14000000.0
2007-05-02 23:27:00,5.47699,5.47723,5.47605,5.47699,11000000.0
2007-05-02 23:28:00,5.47614,5.47629,5.47598,5.476,12000000.0
2007-05-02 23:29:00,5.47621,5.47746,5.47621,5.47676,16000000.0
2007-05-02 23:30:00,5.47702,5.47702,5.47675,5.47697,20000000.0
2007-05-02 23:31:00,5.47696,5.47736,5.47633,5.4768,11000000.0
2007-05-02 23:32:00,5.47657,5.47665,5.47645,5.47658,16000000.0
2007-05-02 23:33:00,5.47802,5.47839,5.47656,5.47692,12000000.0
2007-05-02 23:34:00,5.47742,5.47883,5.47742,5.47752,13000000.0
2007-05-02 23:35:00,5.47726,5.47856,5.47726,5.47765,9000000.0
2007-05-02 23:36:00,5.47746,5.47857,5.47741,5.47808,9000000.0
2007-05-02 23:37:00,5.47852,5.47852,5.47751,5.47752,14000000.0
2007-05-02 23:38:00,5.47805,5.47847,5.47772,5.47772,13000000.0
2007-05-02 23:39:00,5.47823,5.47823,5.47757,5.47757,17000000.0
2007-05-02 23:40:00,5.47814,5.47853,5.47744,5.47746,12000000.0
2007-05-02 23:41:00,5.47828,5.47857,5.47747,5.47796,17000000.0
2007-05-02 23:42:00,5.47715,5.47735,5.47715,5.47727,22000000.0
2007-05-02 23:43:00,5.47723,5.47749,5.47723,5.47733,15000000.0
2007-05-02 23:44:00,5.47836,5.47861,5.47743,5.47807,14000000.0
2007-05-02 23:45:00,5.47814,5.4784,5.47711,5.47762,20000000.0
2007-05-02 23:46:00,5.47788,5.47846,5.47782,5.47846,14000000.0
2007-05-02 23:47:00,5.47829,5.47829,5.47639,5.47639,10000000.0
2007-05-02 23:48:00,5.47735,5.4788,5.47735,5.47793,18000000.0
2007-05-02 23:49:00,5.47895,5.47968,5.47855,5.47911,14000000.0
2007-05-02 23:50:00,5.47869,5.47947,5.47741,5.47762,13000000.0
2007-05-02 23:51:00,5.47815,5.4787,5.47783,5.4787,8000000.0
2007-05-02 23:52:00,5.47827,5.47881,5.47756,5.47756,16000000.0
2007-05-02 23:53:00,5.47818,5.47875,5.47749,5.47869,18000000.0
2007-05-02 23:54:00,5.47791,5.47791,5.47744,5.47744,12000000.0
2007-05-02 23:55:00,5.47824,5.47853,5.4776,5.47822,19000000.0
2007-05-02 23:56:00,5.47794,5.47862,5.47779,5.47779,14000000.0
2007-05-02 23:57:00,5.47826,5.47941,5.47795,5.47806,16000000.0
2007-05-02 23:58:00,5.47832,5.47957,5.47812,5.47909,13000000.0
2007-05-02 23:59:00,5.47892,5.47949,5.47845,5.47845,14000000.0
2007-05-03 00:00:00,5.47902,5.47957,5.47862,5.47939,17000000.0
2007-05-03 00:01:00,5.47971,5.48058,5.47916,5.48058,12000000.0
2007-05-03 00:02:00,5.48063,5.48085,5.47886,5.47936,15000000.0
2007-05-03 00:03:00,5.48,5.48044,5.47871,5.47978,14000000.0
2007-05-03 00:04:00,5.4795,5.47997,5.47864,5.47973,12000000.0
2007-05-03 00:05:00,5.47866,5.47923,5.47851,5.47851,12000000.0
2007-05-03 00:06:00,5.47985,5.4802,5.4787,5.47928,12000000.0
2007-05-03 00:07:00,5.47953,5.47953,5.47748,5.47748,11000000.0
2007-05-03 00:08:00,5.47799,5.47883,5.47736,5.47826,15000000.0
2007-05-03 00:09:00,5.47789,5.47892,5.47767,5.4785,12000000.0
2007-05-03 00:10:00,5.47786,5.47856,5.47694,5.47782,19000000.0
2007-05-03 00:11:00,5.47793,5.4782,5.47653,5.47653,8000000.0
2007-05-03 00:12:00,5.47736,5.47783,5.47668,5.47758,9000000.0
2007-05-03 00:13:00,5.47712,5.47797,5.47706,5.47767,13000000.0
2007-05-03 00:14:00,5.47792,5.4789,5.47763,5.4784,14000000.0
2007-05-03 00:15:00,5.47806,5.4787,5.47756,5.47772,12000000.0
2007-05-03 00:16:00,5.47775,5.47795,5.47775,5.47795,12000000.0
2007-05-03 00:17:00,5.47782,5.478,5.47771,5.47778,10000000.0
2007-05-03 00:18:00,5.47796,5.47865,5.4774,5.47744,19000000.0
2007-05-03 00:19:00,5.47739,5.47831,5.47705,5.47744,12000000.0
2007-05-03 00:20:00,5.47713,5.47815,5.47665,5.47665,11000000.0
2007-05-03 00:21:00,5.47612,5.47612,5.47583,5.47605,14000000.0
2007-05-03 00:22:00,5.47839,5.47871,5.4773,5.47812,13000000.0
2007-05-03 00:23:00,5.47794,5.47918,5.47794,5.47802,13000000.0
2007-05-03 00:24:00,5.47799,5.47949,5.47799,5.4791,9000000.0
2007-05-03 00:25:00,5.47846,5.47952,5.47776,5.47952,13000000.0
2007-05-03 00:26:00,5.47912,5.47944,5.47837,5.47837,14000000.0
2007-05-03 00:27:00,5.47899,5.47943,5.47846,5.47865,15000000.0
2007-05-03 00:28:00,5.47865,5.47933,5.47779,5.47779,7000000.0
2007-05-03 00:29:00,5.47914,5.47955,5.4781,5.47933,17000000.0
2007-05-03 00:30:00,5.4782,5.47923,5.4782,5.47833,9000000.0
2007-05-03 00:31:00,5.47848,5.47869,5.47787,5.47787,13000000.0
2007-05-03 00:32:00,5.47871,5.47884,5.47801,5.47866,8000000.0
2007-05-03 00:33:00,5.47871,5.47893,5.47856,5.47866,19000000.0
2007-05-03 00:34:00,5.47853,5.47897,5.47769,5.47812,15000000.0
2007-05-03 00:35:00,5.47785,5.47877,5.47753,5.4784,12000000.0
2007-05-03 00:36:00,5.47843,5.4792,5.4779,5.47874,15000000.0
2007-05-03 00:37:00,5.47864,5.47864,5.47808,5.47818,15000000.0
2007-05-03 00:38:00,5.47857,5.47899,5.47808,5.47834,18000000.0
2007-05-03 00:39:00,5.47796,5.47838,5.47703,5.47765,20000000.0
2007-05-03 00:40:00,5.4769,5.47803,5.4766,5.47711,10000000.0
2007-05-03 00:41:00,5.47625,5.47645,5.47625,5.47645,9000000.0
2007-05-03 00:42:00,5.47626,5.4764,5.47606,5.47632,16000000.0
2007-05-03 00:43:00,5.47623,5.47641,5.47618,5.47622,16000000.0
2007-05-03 00:44:00,5.4774,5.47795,5.47734,5.47734,10000000.0
2007-05-03 00:45:00,5.47716,5.47785,5.47671,5.47712,16000000.0
2007-05-03 00:46:00,5.47644,5.47805,5.47644,5.47648,12000000.0
2007-05-03 00:47:00,5.47691,5.47726,5.47624,5.47701,8000000.0
2007-05-03 00:48:00,5.47695,5.4774,5.47646,5.47651,16000000.0
2007-05-03 00:49:00,5.47696,5.47791,5.47684,5.47713,11000000.0
2007-05-03 00:50:00,5.47706,5.47779,5.47706,5.47762,9000000.0
2007-05-03 00:51:00,5.47812,5.47812,5.4768,5.47725,9000000.0
2007-05-03 00:52:00,5.47741,5.47804,5.47681,5.47708,18000000.0
2007-05-03 00:53:00,5.47705,5.47843,5.47653,5.47842,12000000.0
2007-05-03 00:54:00,5.47748,5.47748,5.47649,5.47685,12000000.0
2007-05-03 00:55:00,5.47717,5.47717,5.47625,5.47681,11000000.0
2007-05-03 00:56:00,5.47663,5.47771,5.47639,5.47639,14000000.0
2007-05-03 00:57:00,5.47762,5.47831,5.47697,5.47828,15000000.0
2007-05-03 00:58:00,5.47771,5.478,5.47702,5.47702,9000000.0
2007-05-03 00:59:00,5.47722,5.47846,5.47689,5.47697,17000000.0
2007-05-03 01:00:00,5.47826,5.47826,5.47739,5.47739,12000000.0
2007-05-03 01:01:00,5.47742,5.47851,5.47686,5.47716,15000000.0
2007-05-03 01:02:00,5.47741,5.47804,5.47688,5.47756,10000000.0
2007-05-03 01:03:00,5.4779,5.47905,5.4779,5.47905,13000000.0
2007-05-03 01:04:00,5.47757,5.47757,5.47706,5.47721,13000000.0
2007-05-03 01:05:00,5.47746,5.47746,5.47689,5.4769,13000000.0
2007-05-03 01:06:00,5.47808,5.47808,5.47703,5.47726,12000000.0
2007-05-03 01:07:00,5.47631,5.47786,5.47631,5.47742,13000000.0
2007-05-03 01:08:00,5.47732,5.4777,5.47692,5.47741,15000000.0
2007-05-03 01:09:00,5.47735,5.4778,5.47647,5.47692,17000000.0
2007-05-03 01:10:00,5.47653,5.4782,5.47645,5.4774,10000000.0
2007-05-03 01:11:00,5.47703,5.47814,5.47703,5.47743,11000000.0
2007-05-03 01:12:00,5.47765,5.47794,5.47688,5.47744,10000000.0
2007-05-03 01:13:00,5.47718,5.4788,5.47718,5.47783,11000000.0
2007-05-03 01:14:00,5.47691,5.47846,5.47691,5.47764,13000000.0
2007-05-03 01:15:00,5.47729,5.47777,5.47706,5.47745,9000000.0
2007-05-03 01:16:00,5.47734,5.47811,5.47734,5.47808,12000000.0
2007-05-03 01:17:00,5.47723,5.47801,5.47611,5.47611,11000000.0
2007-05-03 01:18:00,5.47784,5.47784,5.47557,5.47557,12000000.0
2007-05-03 01:19:00,5.47788,5.47795,5.47775,5.47795,19000000.0
2007-05-03 01:20:00,5.47627,5.47698,5.47593,5.47653,11000000.0
2007-05-03 01:21:00,5.47566,5.47718,5.47566,5.47694,12000000.0
2007-05-03 01:22:00,5.47654,5.47657,5.47557,5.47605,9000000.0
2007-05-03 01:23:00,5.47581,5.47595,5.47568,5.47574,13000000.0
2007-05-03 01:24:00,5.47725,5.47725,5.47705,5.47705,14000000.0
2007-05-03 01:25:00,5.47705,5.47725,5.47705,5.47718,11000000.0
2007-05-03 01:26:00,5.47728,5.47735,5.47715,5.47728,10000000.0
2007-05-03 01:27:00,5.47726,5.47751,5.47726,5.4774,17000000.0
2007-05-03 01:28:00,5.47633,5.47636,5.47525,5.47598,13000000.0
2007-05-03 01:29:00,5.47532,5.47627,5.47512,5.47579,19000000.0
2007-05-03 01:30:00,5.47649,5.47649,5.47552,5.47583,15000000.0
2007-05-03 01:31:00,5.47576,5.47618,5.47505,5.47505,15000000.0
2007-05-03 01:32:00,5.47595,5.47618,5.4752,5.47562,12000000.0
2007-05-03 01:33:00,5.47522,5.4763,5.47522,5.47528,8000000.0
2007-05-03 01:34:00,5.47558,5.47652,5.47492,5.47603,18000000.0
2007-05-03 01:35:00,5.47661,5.47661,5.47566,5.47566,12000000.0
2007-05-03 01:36:00,5.47514,5.47644,5.47514,5.4755,16000000.0
2007-05-03 01:37:00,5.47581,5.47581,5.47356,5.47425,15000000.0
2007-05-03 01:38:00,5.47479,5.47479,5.47325,5.47443,18000000.0
2007-05-03 01:39:00,5.47282,5.4748,5.47282,5.47427,10000000.0
2007-05-03 01:40:00,5.47387,5.47439,5.47314,5.47439,11000000.0
2007-05-03 01:41:00,5.47334,5.47494,5.47334,5.4736,16000000.0
2007-05-03 01:42:00,5.47444,5.47524,5.47409,5.47409,14000000.0
2007-05-03 01:43:00,5.4749,5.47527,5.47417,5.47476,16000000.0
2007-05-03 01:44:00,5.47491,5.47522,5.47424,5.47507,15000000.0
2007-05-03 01:45:00,5.47411,5.47606,5.47411,5.47539,16000000.0
2007-05-03 01:46:00,5.47529,5.47552,5.47486,5.47543,9000000.0
2007-05-03 01:47:00,5.47419,5.47529,5.47395,5.47454,17000000.0
2007-05-03 01:48:00,5.47578,5.47578,5.47416,5.47511,16000000.0
2007-05-03 01:49:00,5.47507,5.47561,5.47485,5.47534,10000000.0
2007-05-03 01:50:00,5.47473,5.47531,5.47442,5.47505,11000000.0
2007-05-03 01:51:00,5.47486,5.47559,5.47452,5.47486,12000000.0
2007-05-03 01:52:00,5.47503,5.47589,5.47463,5.47514,12000000.0
2007-05-03 01:53:00,5.47528,5.47584,5.4745,5.47534,18000000.0
2007-05-03 01:54:00,5.47524,5.47597,5.47447,5.47499,14000000.0
2007-05-03 01:55:00,5.47375,5.47395,5.47375,5.47375,18000000.0
2007-05-03 01:56:00,5.47419,5.47501,5.47403,5.47467,8000000.0
2007-05-03 01:57:00,5.47385,5.47498,5.47385,5.47437,13000000.0
2007-05-03 01:58:00,5.47555,5.47555,5.47535,5.47548,11000000.0
2007-05-03 01:59:00,5.47543,5.47557,5.47536,5.47551,11000000.0
2007-05-03 02:00:00,5.47545,5.47565,5.47545,5.47558,16000000.0
2007-05-03 02:01:00,5.47495,5.47495,5.47268,5.47442,21000000.0
2007-05-03 02:02:00,5.47362,5.47413,5.47288,5.47288,10000000.0
2007-05-03 02:03:00,5.47268,5.47281,5.4725,5.4726,8000000.0
2007-05-03 02:04:00,5.47267,5.47274,5.47244,5.47263,14000000.0
2007-05-03 02:05:00,5.47319,5.47404,5.47308,5.47389,14000000.0
2007-05-03 02:06:00,5.47384,5.47474,5.47312,5.47312,15000000.0
2007-05-03 02:07:00,5.47481,5.47481,5.47339,5.474,10000000.0
2007-05-03 02:08:00,5.47346,5.47447,5.47308,5.47396,16000000.0
2007-05-03 02:09:00,5.47416,5.47473,5.47375,5.47427,18000000.0
2007-05-03 02:10:00,5.47467,5.47481,5.47341,5.47422,16000000.0
2007-05-03 02:11:00,5.47341,5.47444,5.47341,5.47444,14000000.0
2007-05-03 02:12:00,5.47477,5.47481,5.47459,5.47465,10000000.0
2007-05-03 02:13:00,5.474,5.47485,5.47363,5.47396,15000000.0
2007-05-03 02:14:00,5.47437,5.47505,5.47333,5.47363,19000000.0
2007-05-03 02:15:00,5.47605,5.47605,5.47585,5.47597,12000000.0
2007-05-03 02:16:00,5.4754,5.47558,5.47532,5.47542,18000000.0
2007-05-03 02:17:00,5.47541,5.47556,5.47523,5.47535,14000000.0
2007-05-03 02:18:00,5.47461,5.47516,5.47337,5.47435,12000000.0
2007-05-03 02:19:00,5.47406,5.47518,5.47347,5.47518,14000000.0
2007-05-03 02:20:00,5.47388,5.47523,5.47388,5.47393,13000000.0
2007-05-03 02:21:00,5.47541,5.47541,5.47431,5.47456,15000000.0
2007-05-03 02:22:00,5.47556,5.47628,5.47463,5.47526,13000000.0
2007-05-03 02:23:00,5.47558,5.47598,5.47474,5.47496,16000000.0
2007-05-03 02:24:00,5.47446,5.47578,5.47406,5.47511,17000000.0
2007-05-03 02:25:00,5.47412,5.47482,5.47367,5.47482,10000000.0
2007-05-03 02:26:00,5.47529,5.47529,5.47365,5.47405,13000000.0
2007-05-03 02:27:00,5.47478,5.47509,5.47388,5.47423,7000000.0
2007-05-03 02:28:00,5.47553,5.47553,5.47386,5.47386,9000000.0
2007-05-03 02:29:00,5.47498,5.47544,5.47421,5.47421,20000000.0
2007-05-03 02:30:00,5.47406,5.47412,5.47383,5.47412,11000000.0
2007-05-03 02:31:00,5.47393,5.47406,5.47385,5.47406,9000000.0
2007-05-03 02:32:00,5.47624,5.47624,5.47461,5.47505,13000000.0
2007-05-03 02:33:00,5.47495,5.47571,5.47478,5.47492,14000000.0
2007-05-03 02:34:00,5.47596,5.47596,5.47429,5.47489,17000000.0
2007-05-03 02:35:00,5.47452,5.47584,5.47445,5.47503,15000000.0
2007-05-03 02:36:00,5.47564,5.47593,5.47474,5.47511,14000000.0
2007-05-03 02:37:00,5.4748,5.4754,5.47426,5.47463,13000000.0
2007-05-03 02:38:00,5.47502,5.47601,5.47502,5.47601,14000000.0
2007-05-03 02:39:00,5.47468,5.4759,5.47468,5.47495,15000000.0
2007-05-03 02:40:00,5.47438,5.47445,5.47425,5.47445,12000000.0
2007-05-03 02:41:00,5.47459,5.47574,5.47459,5.47515,13000000.0
2007-05-03 02:42:00,5.47599,5.47599,5.47479,5.47525,16000000.0
2007-05-03 02:43:00,5.47558,5.47558,5.47422,5.47502,18000000.0
2007-05-03 02:44:00,5.47471,5.47524,5.47408,5.47439,10000000.0
2007-05-03 02:45:00,5.47543,5.47593,5.47415,5.47415,14000000.0
2007-05-03 02:46:00,5.47521,5.47523,5.47441,5.47441,18000000.0
2007-05-03 02:47:00,5.47484,5.47526,5.47476,5.47526,17000000.0
2007-05-03 02:48:00,5.4758,5.47603,5.47487,5.47487,7000000.0
2007-05-03 02:49:00,5.47563,5.47644,5.4756,5.47642,13000000.0
2007-05-03 02:50:00,5.47608,5.47608,5.47515,5.47601,14000000.0
2007-05-03 02:51:00,5.47605,5.47605,5.47462,5.47547,15000000.0
2007-05-03 02:52:00,5.47518,5.47583,5.4745,5.47466,15000000.0
2007-05-03 02:53:00,5.47513,5.4756,5.47466,5.47539,9000000.0
2007-05-03 02:54:00,5.47561,5.47589,5.47446,5.47589,13000000.0
2007-05-03 02:55:00,5.47512,5.47523,5.47439,5.47491,11000000.0
2007-05-03 02:56:00,5.47528,5.47568,5.47402,5.47402,18000000.0
2007-05-03 02:57:00,5.47567,5.47567,5.47495,5.47501,13000000.0
2007-05-03 02:58:00,5.47508,5.4754,5.47461,5.47525,9000000.0
2007-05-03 02:59:00,5.47593,5.47593,5.47468,5.47468,14000000.0
2007-05-03 03:00:00,5.47479,5.47561,5.47479,5.47546,11000000.0
2007-05-03 03:01:00,5.47599,5.47599,5.47417,5.47587,11000000.0
2007-05-03 03:02:00,5.4758,5.4758,5.47424,5.47472,11000000.0
2007-05-03 03:03:00,5.47538,5.47581,5.47448,5.47562,23000000.0
2007-05-03 03:04:00,5.47544,5.47594,5.4748,5.47494,11000000.0
2007-05-03 03:05:00,5.47531,5.47554,5.47448,5.47506,17000000.0
2007-05-03 03:06:00,5.47625,5.47625,5.47449,5.47504,9000000.0
2007-05-03 03:07:00,5.47484,5.47526,5.47373,5.47426,15000000.0
2007-05-03 03:08:00,5.47426,5.47506,5.47394,5.4746,12000000.0
2007-05-03 03:09:00,5.47335,5.47355,5.47335,5.47355,15000000.0
2007-05-03 03:10:00,5.47475,5.47475,5.4731,5.47385,19000000.0
2007-05-03 03:11:00,5.47418,5.47459,5.47378,5.47434,15000000.0
2007-05-03 03:12:00,5.47385,5.47449,5.4731,5.47333,18000000.0
2007-05-03 03:13:00,5.47298,5.47305,5.47285,5.47305,18000000.0
2007-05-03 03:14:00,5.47473,5.47489,5.47385,5.47443,10000000.0
2007-05-03 03:15:00,5.47374,5.4749,5.47374,5.4741,7000000.0
2007-05-03 03:16:00,5.4741,5.47435,5.47352,5.47401,8000000.0
2007-05-03 03:17:00,5.4747,5.4747,5.47302,5.47302,10000000.0
2007-05-03 03:18:00,5.47424,5.47481,5.47347,5.47391,15000000.0
2007-05-03 03:19:00,5.47398,5.47429,5.4732,5.47348,10000000.0
2007-05-03 03:20:00,5.47391,5.47391,5.47269,5.4735,16000000.0
2007-05-03 03:21:00,5.47375,5.47466,5.47332,5.47466,11000000.0
2007-05-03 03:22:00,5.47387,5.47456,5.47323,5.47413,10000000.0
2007-05-03 03:23:00,5.47386,5.47454,5.47304,5.47384,12000000.0
2007-05-03 03:24:00,5.47416,5.47442,5.4734,5.47359,13000000.0
2007-05-03 03:25:00,5.4741,5.4741,5.47341,5.47351,11000000.0
2007-05-03 03:26:00,5.47376,5.47433,5.47312,5.4738,13000000.0
2007-05-03 03:27:00,5.4746,5.47465,5.47347,5.47459,14000000.0
2007-05-03 03:28:00,5.47352,5.47502,5.47352,5.47457,18000000.0
2007-05-03 03:29:00,5.47446,5.47446,5.47347,5.47347,15000000.0
2007-05-03 03:30:00,5.47424,5.47475,5.47382,5.47458,10000000.0
2007-05-03 03:31:00,5.47391,5.47391,5.47352,5.47358,13000000.0
2007-05-03 03:32:00,5.47335,5.47362,5.4733,5.47338,16000000.0
2007-05-03 03:33:00,5.47333,5.47359,5.47333,5.47356,13000000.0
2007-05-03 03:34:00,5.47353,5.47358,5.47319,5.47332,16000000.0
2007-05-03 03:35:00,5.47441,5.47461,5.47364,5.47396,10000000.0
2007-05-03 03:36:00,5.47424,5.47536,5.47389,5.47473,11000000.0
2007-05-03 03:37:00,5.47455,5.47485,5.47454,5.47455,13000000.0
2007-05-03 03:38:00,5.47455,5.47486,5.47455,5.47472,13000000.0
2007-05-03 03:39:00,5.47436,5.47542,5.47338,5.47542,13000000.0
2007-05-03 03:40:00,5.47477,5.47477,5.47418,5.47431,12000000.0
2007-05-03 03:41:00,5.4744,5.4744,5.47396,5.47403,16000000.0
2007-05-03 03:42:00,5.47464,5.47484,5.47453,5.47459,21000000.0
2007-05-03 03:43:00,5.47514,5.4754,5.47406,5.47447,18000000.0
2007-05-03 03:44:00,5.47486,5.47508,5.4735,5.47421,15000000.0
2007-05-03 03:45:00,5.47379,5.47507,5.47379,5.47427,9000000.0
2007-05-03 03:46:00,5.47391,5.47501,5.47391,5.47489,8000000.0
2007-05-03 03:47:00,5.47485,5.47485,5.47403,5.47403,11000000.0
2007-05-03 03:48:00,5.47486,5.47536,5.47455,5.47521,9000000.0
2007-05-03 03:49:00,5.47523,5.47641,5.47441,5.47641,16000000.0
2007-05-03 03:50:00,5.47543,5.47582,5.4749,5.475,19000000.0
2007-05-03 03:51:00,5.47467,5.47483,5.47449,5.47449,9000000.0
2007-05-03 03:52:00,5.47608,5.47615,5.47595,5.47615,19000000.0
2007-05-03 03:53:00,5.47548,5.47577,5.47486,5.47537,10000000.0
2007-05-03 03:54:00,5.47504,5.4755,5.4742,5.47505,17000000.0
2007-05-03 03:55:00,5.47563,5.47568,5.47445,5.47517,16000000.0
2007-05-03 03:56:00,5.47482,5.4756,5.47482,5.47496,7000000.0
2007-05-03 03:57:00,5.47521,5.47521,5.47494,5.47502,11000000.0
2007-05-03 03:58:00,5.47452,5.47494,5.47391,5.47391,12000000.0
2007-05-03 03:59:00,5.47492,5.47595,5.47451,5.47504,17000000.0
2007-05-03 04:00:00,5.47476,5.47501,5.47468,5.47501,12000000.0
2007-05-03 04:01:00,5.47458,5.47481,5.47436,5.47451,16000000.0
2007-05-03 04:02:00,5.47471,5.47552,5.47408,5.47445,14000000.0
2007-05-03 04:03:00,5.4744,5.47463,5.47434,5.47442,12000000.0
2007-05-03 04:04:00,5.47479,5.47555,5.47451,5.47479,16000000.0
2007-05-03 04:05:00,5.47519,5.47543,5.47446,5.47507,13000000.0
2007-05-03 04:06:00,5.47487,5.47487,5.47388,5.47388,16000000.0
2007-05-03 04:07:00,5.47496,5.47567,5.47465,5.47472,13000000.0
2007-05-03 04:08:00,5.47582,5.47582,5.47507,5.47581,14000000.0
2007-05-03 04:09:00,5.47616,5.4762,5.47595,5.47609,10000000.0
2007-05-03 04:10:00,5.47467,5.47571,5.47411,5.4751,12000000.0
2007-05-03 04:11:00,5.47533,5.47558,5.47427,5.47481,14000000.0
2007-05-03 04:12:00,5.47539,5.47592,5.47492,5.47508,19000000.0
2007-05-03 04:13:00,5.47545,5.47565,5.47545,5.47558,20000000.0
2007-05-03 04:14:00,5.47521,5.47545,5.47483,5.47528,12000000.0
2007-05-03 04:15:00,5.4752,5.4759,5.47493,5.4759,8000000.0
2007-05-03 04:16:00,5.47536,5.47591,5.47484,5.47494,13000000.0
2007-05-03 04:17:00,5.47519,5.47614,5.47414,5.47614,15000000.0
2007-05-03 04:18:00,5.47505,5.47562,5.47449,5.4749,9000000.0
2007-05-03 04:19:00,5.47549,5.47602,5.47489,5.47602,12000000.0
2007-05-03 04:20:00,5.47459,5.47576,5.47459,5.47478,9000000.0
2007-05-03 04:21:00,5.47513,5.47567,5.47415,5.47567,17000000.0
2007-05-03 04:22:00,5.47615,5.47615,5.47595,5.47595,14000000.0
2007-05-03 04:23:00,5.47615,5.47615,5.47595,5.47595,10000000.0
2007-05-03 04:24:00,5.47462,5.47475,5.47444,5.47444,12000000.0
2007-05-03 04:25:00,5.47559,5.47559,5.47402,5.4748,10000000.0
2007-05-03 04:26:00,5.4749,5.475,5.47406,5.47423,7000000.0
2007-05-03 04:27:00,5.47452,5.47504,5.47346,5.47433,15000000.0
2007-05-03 04:28:00,5.47487,5.47487,5.47332,5.47332,7000000.0
2007-05-03 04:29:00,5.47404,5.47479,5.47362,5.47471,14000000.0
2007-05-03 04:30:00,5.4747,5.47485,5.47378,5.47378,11000000.0
2007-05-03 04:31:00,5.47434,5.47461,5.47406,5.47425,15000000.0
2007-05-03 04:32:00,5.47492,5.47551,5.47435,5.47468,17000000.0
2007-05-03 04:33:00,5.47595,5.47615,5.47595,5.47608,14000000.0
2007-05-03 04:34:00,5.47476,5.47476,5.47441,5.4745,9000000.0
2007-05-03 04:35:00,5.47519,5.47519,5.47478,5.47478,12000000.0
2007-05-03 04:36:00,5.47565,5.47572,5.47546,5.47572,12000000.0
2007-05-03 04:37:00,5.47574,5.47574,5.47403,5.47417,12000000.0
2007-05-03 04:38:00,5.47518,5.47525,5.47505,5.47505,11000000.0
2007-05-03 04:39:00,5.47532,5.47532,5.47504,5.47512,17000000.0
2007-05-03 04:40:00,5.47455,5.47461,5.47429,5.47429,9000000.0
2007-05-03 04:41:00,5.47481,5.47507,5.47445,5.47445,10000000.0
2007-05-03 04:42:00,5.47426,5.47516,5.47426,5.47442,8000000.0
2007-05-03 04:43:00,5.47425,5.47478,5.47376,5.47378,18000000.0
2007-05-03 04:44:00,5.47322,5.47437,5.47322,5.47423,9000000.0
2007-05-03 04:45:00,5.47399,5.47444,5.47346,5.47375,9000000.0
2007-05-03 04:46:00,5.47401,5.47402,5.4736,5.47389,16000000.0
2007-05-03 04:47:00,5.47392,5.47404,5.47378,5.47385,12000000.0
2007-05-03 04:48:00,5.47487,5.47487,5.4739,5.47395,10000000.0
2007-05-03 04:49:00,5.47415,5.47452,5.47291,5.47423,16000000.0
2007-05-03 04:50:00,5.473,5.47382,5.47286,5.47339,16000000.0
2007-05-03 04:51:00,5.47427,5.47427,5.47293,5.47362,20000000.0
2007-05-03 04:52:00,5.47351,5.47398,5.47276,5.47326,13000000.0
2007-05-03 04:53:00,5.47281,5.4737,5.47261,5.47349,11000000.0
2007-05-03 04:54:00,5.47288,5.47434,5.47288,5.47434,11000000.0
2007-05-03 04:55:00,5.47365,5.4742,5.47326,5.4736,12000000.0
2007-05-03 04:56:00,5.47379,5.47424,5.47318,5.47367,16000000.0
2007-05-03 04:57:00,5.47464,5.47464,5.47319,5.47321,7000000.0
2007-05-03 04:58:00,5.47359,5.47469,5.47316,5.47377,13000000.0
2007-05-03 04:59:00,5.47393,5.47481,5.47343,5.47359,17000000.0
2007-05-03 05:00:00,5.47366,5.47366,5.47267,5.47271,10000000.0
2007-05-03 05:01:00,5.47491,5.47491,5.47366,5.4737,13000000.0
2007-05-03 05:02:00,5.47365,5.4748,5.47365,5.4748,18000000.0
2007-05-03 05:03:00,5.47446,5.47481,5.47322,5.47404,9000000.0
2007-05-03 05:04:00,5.47408,5.47411,5.47354,5.47354,12000000.0
2007-05-03 05:05:00,5.47362,5.4741,5.47352,5.47389,10000000.0
2007-05-03 05:06:00,5.47388,5.47447,5.47304,5.47447,20000000.0
2007-05-03 05:07:00,5.47444,5.47461,5.47326,5.47434,10000000.0
2007-05-03 05:08:00,5.47452,5.47466,5.47293,5.47351,17000000.0
2007-05-03 05:09:00,5.47423,5.47463,5.47277,5.47463,15000000.0
2007-05-03 05:10:00,5.47305,5.47401,5.47269,5.47393,10000000.0
2007-05-03 05:11:00,5.47305,5.47441,5.47239,5.47239,16000000.0
2007-05-03 05:12:00,5.47348,5.474,5.47314,5.4735,7000000.0
2007-05-03 05:13:00,5.47381,5.47387,5.47322,5.47357,12000000.0
2007-05-03 05:14:00,5.47295,5.47398,5.47236,5.47398,14000000.0
2007-05-03 05:15:00,5.47467,5.47484,5.47363,5.47363,16000000.0
2007-05-03 05:16:00,5.47393,5.47469,5.47348,5.47372,15000000.0
2007-05-03 05:17:00,5.47354,5.47354,5.47333,5.47347,10000000.0
2007-05-03 05:18:00,5.47397,5.47432,5.47397,5.47403,13000000.0
2007-05-03 05:19:00,5.47494,5.47515,5.47493,5.47515,13000000.0
2007-05-03 05:20:00,5.47357,5.47462,5.47357,5.47462,20000000.0
2007-05-03 05:21:00,5.47404,5.47404,5.47362,5.47364,9000000.0
2007-05-03 05:22:00,5.47402,5.47428,5.47391,5.47391,17000000.0
2007-05-03 05:23:00,5.47452,5.47452,5.4731,5.47397,14000000.0
2007-05-03 05:24:00,5.47395,5.47407,5.47294,5.47381,19000000.0
2007-05-03 05:25:00,5.47366,5.4739,5.47365,5.47386,13000000.0
2007-05-03 05:26:00,5.47399,5.47453,5.47306,5.47415,13000000.0
2007-05-03 05:27:00,5.47328,5.47449,5.47328,5.47374,13000000.0
2007-05-03 05:28:00,5.47382,5.47432,5.47334,5.47382,10000000.0
2007-05-03 05:29:00,5.4738,5.4738,5.47344,5.47349,17000000.0
2007-05-03 05:30:00,5.47374,5.4745,5.47366,5.4738,21000000.0
2007-05-03 05:31:00,5.47464,5.47464,5.47334,5.47434,13000000.0
2007-05-03 05:32:00,5.47467,5.47478,5.47442,5.47478,16000000.0
2007-05-03 05:33:00,5.47353,5.47462,5.47333,5.47462,13000000.0
2007-05-03 05:34:00,5.47495,5.47495,5.47475,5.47487,13000000.0
2007-05-03 05:35:00,5.47356,5.47395,5.47356,5.47376,14000000.0
2007-05-03 05:36:00,5.47359,5.47372,5.47347,5.47366,18000000.0
2007-05-03 05:37:00,5.47362,5.47362,5.47335,5.47335,12000000.0
2007-05-03 05:38:00,5.47342,5.47348,5.47318,5.47326,13000000.0
2007-05-03 05:39:00,5.47403,5.47457,5.47403,5.47454,21000000.0
2007-05-03 05:40:00,5.47468,5.47476,5.4745,5.47473,14000000.0
2007-05-03 05:41:00,5.47342,5.47396,5.47318,5.47396,13000000.0
2007-05-03 05:42:00,5.47403,5.47442,5.47309,5.47309,8000000.0
2007-05-03 05:43:00,5.47429,5.47443,5.47328,5.47395,13000000.0
2007-05-03 05:44:00,5.47366,5.47373,5.47354,5.47355,13000000.0
2007-05-03 05:45:00,5.47361,5.4739,5.47351,5.47351,24000000.0
2007-05-03 05:46:00,5.47399,5.47399,5.47351,5.4736,14000000.0
2007-05-03 05:47:00,5.4737,5.47429,5.47326,5.47375,11000000.0
2007-05-03 05:48:00,5.47423,5.47423,5.47307,5.47355,18000000.0
2007-05-03 05:49:00,5.47342,5.47397,5.47317,5.47333,10000000.0
2007-05-03 05:50:00,5.47306,5.47365,5.47251,5.47286,10000000.0
2007-05-03 05:51:00,5.47394,5.47418,5.47262,5.47351,11000000.0
2007-05-03 05:52:00,5.47284,5.47409,5.47284,5.47346,19000000.0
2007-05-03 05:53:00,5.47427,5.47427,5.47266,5.47309,15000000.0
2007-05-03 05:54:00,5.47412,5.47412,5.47078,5.47078,7000000.0
2007-05-03 05:55:00,5.47272,5.47279,5.47149,5.47184,12000000.0
2007-05-03 05:56:00,5.47159,5.47276,5.47092,5.47276,16000000.0
2007-05-03 05:57:00,5.47242,5.4729,5.47111,5.47257,11000000.0
2007-05-03 05:58:00,5.47246,5.47374,5.47194,5.47226,22000000.0
2007-05-03 05:59:00,5.47176,5.47303,5.47176,5.47303,9000000.0
2007-05-03 06:00:00,5.47217,5.47279,5.47162,5.47185,17000000.0
2007-05-03 06:01:00,5.4722,5.47288,5.47113,5.47216,18000000.0
2007-05-03 06:02:00,5.47286,5.47286,5.47157,5.47186,18000000.0
2007-05-03 06:03:00,5.47269,5.47269,5.47113,5.47203,16000000.0
2007-05-03 06:04:00,5.47122,5.47252,5.47058,5.47195,8000000.0
2007-05-03 06:05:00,5.47162,5.47195,5.47067,5.47109,10000000.0
2007-05-03 06:06:00,5.47028,5.47172,5.46996,5.47049,27000000.0
2007-05-03 06:07:00,5.47121,5.47149,5.47005,5.47091,17000000.0
2007-05-03 06:08:00,5.47005,5.47136,5.46994,5.47066,14000000.0
2007-05-03 06:09:00,5.47028,5.47117,5.46964,5.47033,13000000.0
2007-05-03 06:10:00,5.46991,5.47081,5.46912,5.47,14000000.0
2007-05-03 06:11:00,5.47038,5.47071,5.46934,5.47019,16000000.0
2007-05-03 06:12:00,5.46996,5.47057,5.46887,5.4699,17000000.0
2007-05-03 06:13:00,5.47055,5.47314,5.47055,5.47089,14000000.0
2007-05-03 06:14:00,5.47009,5.47067,5.46945,5.47067,12000000.0
2007-05-03 06:15:00,5.47003,5.47047,5.46916,5.46951,13000000.0
2007-05-03 06:16:00,5.46958,5.47081,5.46958,5.46978,14000000.0
2007-05-03 06:17:00,5.4698,5.4707,5.46971,5.47017,11000000.0
2007-05-03 06:18:00,5.46999,5.47067,5.46983,5.47034,12000000.0
2007-05-03 06:19:00,5.47038,5.47087,5.46969,5.47087,19000000.0
2007-05-03 06:20:00,5.47015,5.47115,5.46985,5.47014,11000000.0
2007-05-03 06:21:00,5.47003,5.47079,5.46976,5.47049,9000000.0
2007-05-03 06:22:00,5.47027,5.47066,5.46972,5.47001,22000000.0
2007-05-03 06:23:00,5.46981,5.47071,5.46963,5.4701,18000000.0
2007-05-03 06:24:00,5.46927,5.47049,5.46893,5.47,8000000.0
2007-05-03 06:25:00,5.47003,5.47047,5.46967,5.47031,9000000.0
2007-05-03 06:26:00,5.46972,5.47046,5.46966,5.46985,13000000.0
2007-05-03 06:27:00,5.47045,5.47115,5.47015,5.47058,15000000.0
2007-05-03 06:28:00,5.47051,5.47116,5.46965,5.47005,18000000.0
2007-05-03 06:29:00,5.47049,5.47049,5.46973,5.46993,16000000.0
2007-05-03 06:30:00,5.47148,5.47185,5.47061,5.47185,10000000.0
2007-05-03 06:31:00,5.47259,5.47469,5.47094,5.47284,13000000.0
2007-05-03 06:32:00,5.47177,5.4724,5.47088,5.4724,10000000.0
2007-05-03 06:33:00,5.47234,5.4724,5.47067,5.47073,10000000.0
2007-05-03 06:34:00,5.47185,5.47185,5.47033,5.47033,15000000.0
2007-05-03 06:35:00,5.47075,5.47123,5.46991,5.47123,13000000.0
2007-05-03 06:36:00,5.47081,5.4719,5.47034,5.47034,23000000.0
2007-05-03 06:37:00,5.47134,5.47134,5.47014,5.47095,11000000.0
2007-05-03 06:38:00,5.4708,5.47177,5.47048,5.47177,17000000.0
2007-05-03 06:39:00,5.47136,5.47139,5.47007,5.47057,8000000.0
2007-05-03 06:40:00,5.47104,5.47156,5.47014,5.47023,15000000.0
2007-05-03 06:41:00,5.47153,5.47161,5.47035,5.47066,15000000.0
2007-05-03 06:42:00,5.47088,5.47173,5.47006,5.47083,16000000.0
2007-05-03 06:43:00,5.47065,5.47138,5.47033,5.47106,12000000.0
2007-05-03 06:44:00,5.47071,5.47189,5.47066,5.47119,13000000.0
2007-05-03 06:45:00,5.47163,5.47229,5.47027,5.47066,14000000.0
2007-05-03 06:46:00,5.47107,5.47144,5.47056,5.47078,12000000.0
2007-05-03 06:47:00,5.4712,5.47144,5.47053,5.471,11000000.0
2007-05-03 06:48:00,5.47105,5.47169,5.47058,5.47068,15000000.0
2007-05-03 06:49:00,5.47023,5.47033,5.46998,5.47008,17000000.0
2007-05-03 06:50:00,5.47053,5.47119,5.46992,5.47089,13000000.0
2007-05-03 06:51:00,5.47053,5.47066,5.46927,5.47035,8000000.0
2007-05-03 06:52:00,5.47008,5.47087,5.46921,5.46921,14000000.0
2007-05-03 06:53:00,5.46975,5.47049,5.46975,5.47008,13000000.0
2007-05-03 06:54:00,5.4705,5.47052,5.46935,5.46991,8000000.0
2007-05-03 06:55:00,5.47036,5.47059,5.46943,5.46943,10000000.0
2007-05-03 06:56:00,5.46925,5.46942,5.46915,5.46924,11000000.0
2007-05-03 06:57:00,5.47063,5.47063,5.46898,5.4698,17000000.0
2007-05-03 06:58:00,5.46968,5.4704,5.46935,5.46952,12000000.0
2007-05-03 06:59:00,5.46873,5.47046,5.46873,5.47033,14000000.0
2007-05-03 07:00:00,5.47126,5.47464,5.47096,5.47097,11000000.0
2007-05-03 07:01:00,5.47001,5.47051,5.46987,5.47045,10000000.0
2007-05-03 07:02:00,5.47047,5.47153,5.47031,5.47079,14000000.0
2007-05-03 07:03:00,5.47093,5.47145,5.47046,5.47094,7000000.0
2007-05-03 07:04:00,5.47198,5.47198,5.47034,5.47169,16000000.0
2007-05-03 07:05:00,5.47104,5.47214,5.47064,5.47201,15000000.0
2007-05-03 07:06:00,5.47215,5.47264,5.47096,5.47102,16000000.0
2007-05-03 07:07:00,5.47241,5.47241,5.47069,5.47179,12000000.0
2007-05-03 07:08:00,5.47129,5.47137,5.46997,5.47036,8000000.0
2007-05-03 07:09:00,5.47077,5.47137,5.47017,5.47017,8000000.0
2007-05-03 07:10:00,5.47158,5.47158,5.47018,5.47041,16000000.0
2007-05-03 07:11:00,5.47083,5.47116,5.47005,5.47072,17000000.0
2007-05-03 07:12:00,5.47035,5.47035,5.46968,5.46968,20000000.0
2007-05-03 07:13:00,5.47144,5.47144,5.47038,5.4708,18000000.0
2007-05-03 07:14:00,5.47057,5.47117,5.47025,5.47104,11000000.0
2007-05-03 07:15:00,5.47153,5.47153,5.47048,5.47087,18000000.0
2007-05-03 07:16:00,5.47082,5.47195,5.47072,5.47083,18000000.0
2007-05-03 07:17:00,5.4713,5.4719,5.47015,5.47184,12000000.0
2007-05-03 07:18:00,5.47186,5.47186,5.47042,5.47083,18000000.0
2007-05-03 07:19:00,5.47125,5.47179,5.47077,5.47179,14000000.0
2007-05-03 07:20:00,5.47215,5.47238,5.47196,5.47217,18000000.0
2007-05-03 07:21:00,5.47211,5.47211,5.47179,5.47191,13000000.0
2007-05-03 07:22:00,5.47132,5.4714,5.47037,5.47037,14000000.0
2007-05-03 07:23:00,5.47117,5.47157,5.47027,5.47109,15000000.0
2007-05-03 07:24:00,5.4712,5.47155,5.47057,5.47062,16000000.0
2007-05-03 07:25:00,5.47122,5.47224,5.47101,5.47101,15000000.0
2007-05-03 07:26:00,5.47249,5.47249,5.47132,5.47247,13000000.0
2007-05-03 07:27:00,5.47233,5.47233,5.47072,5.47133,12000000.0
2007-05-03 07:28:00,5.4711,5.47226,5.4711,5.47131,22000000.0
2007-05-03 07:29:00,5.47204,5.47207,5.47038,5.47087,16000000.0
2007-05-03 07:30:00,5.47169,5.47173,5.47066,5.4712,14000000.0
2007-05-03 07:31:00,5.47179,5.47179,5.47115,5.47174,13000000.0
2007-05-03 07:32:00,5.4722,5.47221,5.47195,5.47221,9000000.0
2007-05-03 07:33:00,5.47188,5.47188,5.47075,5.47104,7000000.0
2007-05-03 07:34:00,5.47165,5.47207,5.47043,5.47154,18000000.0
2007-05-03 07:35:00,5.47237,5.47237,5.47092,5.47124,9000000.0
2007-05-03 07:36:00,5.47132,5.47206,5.47064,5.47173,13000000.0
2007-05-03 07:37:00,5.47073,5.47225,5.47071,5.47079,11000000.0
2007-05-03 07:38:00,5.471,5.47184,5.47087,5.47164,11000000.0
2007-05-03 07:39:00,5.47229,5.47229,5.47119,5.47209,19000000.0
2007-05-03 07:40:00,5.47235,5.47249,5.47141,5.47182,11000000.0
2007-05-03 07:41:00,5.47317,5.47509,5.47151,5.47151,7000000.0
2007-05-03 07:42:00,5.472,5.47329,5.47168,5.47288,13000000.0
2007-05-03 07:43:00,5.47392,5.47437,5.47239,5.47437,14000000.0
2007-05-03 07:44:00,5.47481,5.47537,5.47419,5.47485,10000000.0
2007-05-03 07:45:00,5.47507,5.47542,5.47462,5.47473,8000000.0
2007-05-03 07:46:00,5.47512,5.47512,5.47274,5.47274,13000000.0
2007-05-03 07:47:00,5.47377,5.47437,5.47333,5.47437,15000000.0
2007-05-03 07:48:00,5.47331,5.47408,5.47266,5.47314,13000000.0
2007-05-03 07:49:00,5.47301,5.47389,5.47273,5.47329,10000000.0
2007-05-03 07:50:00,5.47308,5.47405,5.47192,5.47327,17000000.0
2007-05-03 07:51:00,5.47323,5.47324,5.47143,5.47236,16000000.0
2007-05-03 07:52:00,5.47312,5.47313,5.47176,5.47304,13000000.0
2007-05-03 07:53:00,5.47086,5.47191,5.47022,5.47154,10000000.0
2007-05-03 07:54:00,5.47199,5.47199,5.4711,5.47118,11000000.0
2007-05-03 07:55:00,5.47074,5.47146,5.46998,5.47087,12000000.0
2007-05-03 07:56:00,5.4708,5.47212,5.47015,5.47153,13000000.0
2007-05-03 07:57:00,5.47199,5.47201,5.47055,5.47197,8000000.0
2007-05-03 07:58:00,5.4718,5.47221,5.47067,5.4712,14000000.0
2007-05-03 07:59:00,5.47153,5.47153,5.47007,5.47055,15000000.0
2007-05-03 08:00:00,5.47079,5.47079,5.46914,5.46973,10000000.0
2007-05-03 08:01:00,5.46964,5.46964,5.46762,5.46879,13000000.0
2007-05-03 08:02:00,5.46855,5.46855,5.46627,5.46627,14000000.0
2007-05-03 08:03:00,5.46626,5.4682,5.46546,5.46593,12000000.0
2007-05-03 08:04:00,5.4672,5.46814,5.46611,5.4672,16000000.0
2007-05-03 08:05:00,5.46787,5.46894,5.4674,5.46887,14000000.0
2007-05-03 08:06:00,5.46942,5.46951,5.468,5.46893,19000000.0
2007-05-03 08:07:00,5.46836,5.46892,5.46655,5.46862,19000000.0
2007-05-03 08:08:00,5.4676,5.46808,5.46682,5.46773,11000000.0
2007-05-03 08:09:00,5.46666,5.4681,5.46645,5.46771,10000000.0
2007-05-03 08:10:00,5.46741,5.46896,5.4664,5.4664,16000000.0
2007-05-03 08:11:00,5.46719,5.46755,5.46602,5.46736,9000000.0
2007-05-03 08:12:00,5.46657,5.46687,5.46541,5.46644,10000000.0
2007-05-03 08:13:00,5.46491,5.46585,5.46441,5.46574,11000000.0
2007-05-03 08:14:00,5.46591,5.46683,5.46525,5.46582,12000000.0
2007-05-03 08:15:00,5.46646,5.46705,5.46607,5.46631,15000000.0
2007-05-03 08:16:00,5.46664,5.46715,5.46548,5.46674,14000000.0
2007-05-03 08:17:00,5.46733,5.468,5.46641,5.46641,10000000.0
2007-05-03 08:18:00,5.46806,5.46806,5.46627,5.4665,9000000.0
2007-05-03 08:19:00,5.46642,5.46727,5.46642,5.46687,11000000.0
2007-05-03 08:20:00,5.46757,5.46757,5.46643,5.4665,11000000.0
2007-05-03 08:21:00,5.46681,5.46807,5.46642,5.46783,20000000.0
2007-05-03 08:22:00,5.4676,5.4681,5.46667,5.46735,8000000.0
2007-05-03 08:23:00,5.46789,5.46813,5.46643,5.46643,12000000.0
2007-05-03 08:24:00,5.46764,5.46809,5.46683,5.46754,13000000.0
2007-05-03 08:25:00,5.4682,5.46872,5.46742,5.46872,12000000.0
2007-05-03 08:26:00,5.46777,5.46831,5.46717,5.46802,13000000.0
2007-05-03 08:27:00,5.46787,5.46898,5.46737,5.46863,11000000.0
2007-05-03 08:28:00,5.4681,5.46857,5.46732,5.4674,8000000.0
2007-05-03 08:29:00,5.46746,5.46785,5.46636,5.46636,12000000.0
2007-05-03 08:30:00,5.46653,5.46754,5.46607,5.46624,11000000.0
2007-05-03 08:31:00,5.46708,5.46739,5.46536,5.46568,10000000.0
2007-05-03 08:32:00,5.46637,5.46742,5.46601,5.4674,13000000.0
2007-05-03 08:33:00,5.46766,5.46766,5.46633,5.46712,11000000.0
2007-05-03 08:34:00,5.46638,5.46638,5.4642,5.46565,17000000.0
2007-05-03 08:35:00,5.46542,5.46636,5.46471,5.46618,11000000.0
2007-05-03 08:36:00,5.46611,5.46649,5.46486,5.46556,10000000.0
2007-05-03 08:37:00,5.46658,5.46665,5.46538,5.46656,9000000.0
2007-05-03 08:38:00,5.4664,5.46701,5.46527,5.46562,18000000.0
2007-05-03 08:39:00,5.46594,5.46661,5.46556,5.46584,8000000.0
2007-05-03 08:40:00,5.46689,5.46689,5.46596,5.46618,7000000.0
2007-05-03 08:41:00,5.46601,5.46689,5.46598,5.46689,16000000.0
2007-05-03 08:42:00,5.46705,5.46707,5.46677,5.46692,14000000.0
2007-05-03 08:43:00,5.46676,5.46676,5.4655,5.46589,12000000.0
2007-05-03 08:44:00,5.4665,5.46659,5.46554,5.46633,9000000.0
2007-05-03 08:45:00,5.46599,5.46717,5.46546,5.46653,18000000.0
2007-05-03 08:46:00,5.46785,5.46793,5.46629,5.46793,14000000.0
2007-05-03 08:47:00,5.46801,5.46801,5.46682,5.46724,18000000.0
2007-05-03 08:48:00,5.46776,5.46845,5.4669,5.46818,12000000.0
2007-05-03 08:49:00,5.46844,5.46871,5.46842,5.46852,14000000.0
2007-05-03 08:50:00,5.46794,5.4683,5.46732,5.46821,16000000.0
2007-05-03 08:51:00,5.46767,5.46804,5.46716,5.46791,21000000.0
2007-05-03 08:52:00,5.46793,5.46977,5.46767,5.46918,20000000.0
2007-05-03 08:53:00,5.46891,5.46907,5.46772,5.46826,7000000.0
2007-05-03 08:54:00,5.46826,5.46857,5.46707,5.4674,17000000.0
2007-05-03 08:55:00,5.46856,5.46883,5.46721,5.46721,12000000.0
2007-05-03 08:56:00,5.46808,5.46934,5.46725,5.46892,17000000.0
2007-05-03 08:57:00,5.46861,5.47006,5.46847,5.47006,16000000.0
2007-05-03 08:58:00,5.46947,5.47004,5.4684,5.46972,12000000.0
2007-05-03 08:59:00,5.46893,5.46975,5.46844,5.46901,13000000.0
2007-05-03 09:00:00,5.46886,5.46905,5.46756,5.46858,17000000.0
2007-05-03 09:01:00,5.46772,5.46954,5.46713,5.46742,13000000.0
2007-05-03 09:02:00,5.46822,5.46908,5.46689,5.46689,8000000.0
2007-05-03 09:03:00,5.46827,5.46854,5.46662,5.46707,16000000.0
2007-05-03 09:04:00,5.46812,5.46872,5.46737,5.46762,8000000.0
2007-05-03 09:05:00,5.4681,5.46934,5.46673,5.46697,11000000.0
2007-05-03 09:06:00,5.46687,5.46865,5.46687,5.46696,10000000.0
2007-05-03 09:07:00,5.46837,5.46908,5.46759,5.46884,10000000.0
2007-05-03 09:08:00,5.46864,5.46951,5.46718,5.46718,19000000.0
2007-05-03 09:09:00,5.46687,5.46846,5.46687,5.46701,16000000.0
2007-05-03 09:10:00,5.46729,5.46813,5.46667,5.46667,8000000.0
2007-05-03 09:11:00,5.46892,5.4692,5.46789,5.46866,11000000.0
2007-05-03 09:12:00,5.46745,5.46978,5.46745,5.46949,16000000.0
2007-05-03 09:13:00,5.46969,5.47067,5.46868,5.47065,15000000.0
2007-05-03 09:14:00,5.47016,5.47021,5.46838,5.4701,17000000.0
2007-05-03 09:15:00,5.47023,5.47023,5.46874,5.4689,12000000.0
2007-05-03 09:16:00,5.46876,5.47032,5.46827,5.46977,14000000.0
2007-05-03 09:17:00,5.46832,5.46948,5.468,5.46905,14000000.0
2007-05-03 09:18:00,5.46832,5.47039,5.46832,5.46921,18000000.0
2007-05-03 09:19:00,5.46973,5.47071,5.46907,5.4697,14000000.0
2007-05-03 09:20:00,5.47079,5.47079,5.46901,5.46979,18000000.0
2007-05-03 09:21:00,5.46935,5.47095,5.46935,5.47063,17000000.0
2007-05-03 09:22:00,5.47102,5.47102,5.46948,5.47045,13000000.0
2007-05-03 09:23:00,5.46949,5.47025,5.4689,5.47003,12000000.0
2007-05-03 09:24:00,5.46995,5.47007,5.46874,5.46943,14000000.0
2007-05-03 09:25:00,5.47033,5.47065,5.46935,5.4702,9000000.0
2007-05-03 09:26:00,5.4705,5.47055,5.46915,5.46971,13000000.0
2007-05-03 09:27:00,5.47048,5.47078,5.46901,5.46985,13000000.0
2007-05-03 09:28:00,5.47104,5.47111,5.46984,5.47008,19000000.0
2007-05-03 09:29:00,5.47113,5.47143,5.46958,5.47006,14000000.0
2007-05-03 09:30:00,5.46957,5.47035,5.46904,5.46913,15000000.0
2007-05-03 09:31:00,5.46932,5.47001,5.46861,5.47001,11000000.0
2007-05-03 09:32:00,5.47034,5.47066,5.47034,5.47053,16000000.0
2007-05-03 09:33:00,5.46996,5.46996,5.46822,5.46941,9000000.0
2007-05-03 09:34:00,5.46851,5.47012,5.46817,5.47009,18000000.0
2007-05-03 09:35:00,5.47038,5.47038,5.46853,5.47018,14000000.0
2007-05-03 09:36:00,5.46913,5.47008,5.46854,5.469,16000000.0
2007-05-03 09:37:00,5.46961,5.47001,5.46839,5.46956,20000000.0
2007-05-03 09:38:00,5.47019,5.47022,5.46995,5.47012,19000000.0
2007-05-03 09:39:00,5.46942,5.46958,5.46745,5.46745,16000000.0
2007-05-03 09:40:00,5.46934,5.46934,5.46751,5.46807,12000000.0
2007-05-03 09:41:00,5.46895,5.46901,5.46676,5.4678,18000000.0
2007-05-03 09:42:00,5.46879,5.46879,5.46694,5.46751,16000000.0
2007-05-03 09:43:00,5.46769,5.46838,5.46717,5.46837,15000000.0
2007-05-03 09:44:00,5.46741,5.46857,5.46651,5.46651,13000000.0
2007-05-03 09:45:00,5.46762,5.46879,5.46713,5.46864,13000000.0
2007-05-03 09:46:00,5.4684,5.46933,5.46784,5.46812,17000000.0
2007-05-03 09:47:00,5.46767,5.46908,5.46711,5.46779,13000000.0
2007-05-03 09:48:00,5.46863,5.46932,5.46774,5.46858,16000000.0
2007-05-03 09:49:00,5.4684,5.46972,5.46796,5.46961,17000000.0
2007-05-03 09:50:00,5.46921,5.46992,5.46828,5.46992,12000000.0
2007-05-03 09:51:00,5.46801,5.46969,5.46801,5.4686,16000000.0
2007-05-03 09:52:00,5.46885,5.47006,5.46837,5.47006,16000000.0
2007-05-03 09:53:00,5.46809,5.4702,5.46809,5.46995,15000000.0
2007-05-03 09:54:00,5.47051,5.47066,5.46962,5.46966,15000000.0
2007-05-03 09:55:00,5.4697,5.47048,5.46946,5.46966,15000000.0
2007-05-03 09:56:00,5.46958,5.47107,5.46911,5.47107,17000000.0
2007-05-03 09:57:00,5.47171,5.47171,5.46982,5.46985,12000000.0
2007-05-03 09:58:00,5.47087,5.4718,5.46975,5.47092,14000000.0
2007-05-03 09:59:00,5.47151,5.47174,5.46964,5.47021,10000000.0
2007-05-03 10:00:00,5.46964,5.46964,5.46852,5.46948,11000000.0
2007-05-03 10:01:00,5.4696,5.47001,5.46812,5.46812,24000000.0
2007-05-03 10:02:00,5.46971,5.46987,5.46771,5.46895,14000000.0
2007-05-03 10:03:00,5.46959,5.47001,5.46889,5.46964,16000000.0
2007-05-03 10:04:00,5.47019,5.47019,5.46864,5.46919,10000000.0
2007-05-03 10:05:00,5.46937,5.46942,5.46796,5.46849,10000000.0
2007-05-03 10:06:00,5.46941,5.4698,5.46772,5.46772,9000000.0
2007-05-03 10:07:00,5.46896,5.46939,5.46825,5.46939,11000000.0
2007-05-03 10:08:00,5.46962,5.46962,5.46774,5.46774,9000000.0
2007-05-03 10:09:00,5.46874,5.46919,5.4679,5.46893,11000000.0
2007-05-03 10:10:00,5.46941,5.46978,5.46841,5.46978,15000000.0
2007-05-03 10:11:00,5.46915,5.46983,5.46812,5.46852,16000000.0
2007-05-03 10:12:00,5.46972,5.46972,5.46791,5.46868,19000000.0
2007-05-03 10:13:00,5.46946,5.46984,5.46945,5.46964,9000000.0
2007-05-03 10:14:00,5.46965,5.46965,5.46832,5.46939,11000000.0
2007-05-03 10:15:00,5.46775,5.46931,5.46775,5.4683,8000000.0
2007-05-03 10:16:00,5.46899,5.4699,5.46884,5.46972,17000000.0
2007-05-03 10:17:00,5.47,5.47,5.4682,5.46949,16000000.0
2007-05-03 10:18:00,5.46877,5.46976,5.46877,5.46976,16000000.0
2007-05-03 10:19:00,5.46996,5.46996,5.46808,5.46849,17000000.0
2007-05-03 10:20:00,5.47008,5.47035,5.47008,5.47024,16000000.0
2007-05-03 10:21:00,5.46993,5.46993,5.4684,5.46953,7000000.0
2007-05-03 10:22:00,5.46927,5.47004,5.4691,5.47004,10000000.0
2007-05-03 10:23:00,5.46848,5.47003,5.46848,5.46892,14000000.0
2007-05-03 10:24:00,5.46933,5.46933,5.46809,5.46855,13000000.0
2007-05-03 10:25:00,5.46945,5.46951,5.46785,5.46785,12000000.0
2007-05-03 10:26:00,5.46979,5.46979,5.46846,5.46907,11000000.0
2007-05-03 10:27:00,5.46852,5.47008,5.46771,5.46942,13000000.0
2007-05-03 10:28:00,5.46962,5.47054,5.46848,5.47054,13000000.0
2007-05-03 10:29:00,5.46978,5.46981,5.46853,5.46869,11000000.0
2007-05-03 10:30:00,5.46961,5.46992,5.46859,5.46859,9000000.0
2007-05-03 10:31:00,5.46904,5.46943,5.46827,5.46898,16000000.0
2007-05-03 10:32:00,5.46766,5.46961,5.46766,5.46961,9000000.0
2007-05-03 10:33:00,5.46924,5.46924,5.46786,5.46878,12000000.0
2007-05-03 10:34:00,5.46998,5.47019,5.46849,5.46984,11000000.0
2007-05-03 10:35:00,5.47006,5.47006,5.46811,5.46899,17000000.0
2007-05-03 10:36:00,5.4686,5.46964,5.46817,5.46871,10000000.0
2007-05-03 10:37:00,5.46876,5.46975,5.46805,5.46973,15000000.0
2007-05-03 10:38:00,5.46925,5.46991,5.46774,5.46991,17000000.0
2007-05-03 10:39:00,5.46932,5.4698,5.46839,5.46903,13000000.0
2007-05-03 10:40:00,5.46986,5.47128,5.4694,5.47128,10000000.0
2007-05-03 10:41:00,5.47036,5.47203,5.46964,5.47085,15000000.0
2007-05-03 10:42:00,5.47059,5.4714,5.46912,5.47012,12000000.0
2007-05-03 10:43:00,5.46974,5.47143,5.46974,5.47091,13000000.0
2007-05-03 10:44:00,5.47129,5.47145,5.46982,5.47113,12000000.0
2007-05-03 10:45:00,5.47097,5.4712,5.46928,5.46928,13000000.0
2007-05-03 10:46:00,5.46982,5.47079,5.46861,5.46961,13000000.0
2007-05-03 10:47:00,5.46883,5.4703,5.46855,5.4703,7000000.0
2007-05-03 10:48:00,5.46999,5.46999,5.46857,5.46947,12000000.0
2007-05-03 10:49:00,5.46954,5.47001,5.46881,5.46931,10000000.0
2007-05-03 10:50:00,5.46972,5.47025,5.46891,5.4695,14000000.0
2007-05-03 10:51:00,5.47079,5.47079,5.46886,5.46944,11000000.0
2007-05-03 10:52:00,5.47067,5.47133,5.46951,5.4704,20000000.0
2007-05-03 10:53:00,5.47065,5.47069,5.46958,5.46958,9000000.0
2007-05-03 10:54:00,5.47093,5.47114,5.46969,5.47078,18000000.0
2007-05-03 10:55:00,5.4707,5.47084,5.46987,5.46987,10000000.0
2007-05-03 10:56:00,5.47116,5.47116,5.47077,5.47098,11000000.0
2007-05-03 10:57:00,5.47039,5.47049,5.4697,5.47049,8000000.0
2007-05-03 10:58:00,5.4702,5.47063,5.46955,5.47055,10000000.0
2007-05-03 10:59:00,5.4696,5.47024,5.46927,5.47024,10000000.0
2007-05-03 11:00:00,5.46929,5.47018,5.46847,5.46912,15000000.0
2007-05-03 11:01:00,5.46944,5.47065,5.46944,5.46951,12000000.0
2007-05-03 11:02:00,5.47055,5.47055,5.46896,5.4701,8000000.0
2007-05-03 11:03:00,5.46958,5.4705,5.46915,5.47008,11000000.0
2007-05-03 11:04:00,5.46916,5.47092,5.46916,5.47011,15000000.0
2007-05-03 11:05:00,5.47009,5.47049,5.46911,5.46951,17000000.0
2007-05-03 11:06:00,5.46928,5.47011,5.46879,5.47011,12000000.0
2007-05-03 11:07:00,5.47006,5.47038,5.46924,5.47004,11000000.0
2007-05-03 11:08:00,5.47012,5.47061,5.4692,5.47013,22000000.0
2007-05-03 11:09:00,5.46907,5.46964,5.46876,5.46876,9000000.0
2007-05-03 11:10:00,5.46976,5.46976,5.46831,5.4695,16000000.0
2007-05-03 11:11:00,5.46862,5.46928,5.46738,5.46738,7000000.0
2007-05-03 11:12:00,5.46819,5.46865,5.46678,5.46865,15000000.0
2007-05-03 11:13:00,5.46933,5.46933,5.46693,5.46762,11000000.0
2007-05-03 11:14:00,5.46768,5.46856,5.46677,5.46846,18000000.0
2007-05-03 11:15:00,5.46824,5.46834,5.46725,5.46755,11000000.0
2007-05-03 11:16:00,5.46849,5.4692,5.46646,5.46836,13000000.0
2007-05-03 11:17:00,5.46838,5.46863,5.46737,5.46768,13000000.0
2007-05-03 11:18:00,5.46757,5.46838,5.46717,5.46838,9000000.0
2007-05-03 11:19:00,5.46769,5.46777,5.46633,5.46645,17000000.0
2007-05-03 11:20:00,5.46811,5.46833,5.46635,5.46677,14000000.0
2007-05-03 11:21:00,5.46807,5.46807,5.46672,5.46778,14000000.0
2007-05-03 11:22:00,5.46666,5.46832,5.46666,5.46796,22000000.0
2007-05-03 11:23:00,5.46793,5.46868,5.46688,5.46868,8000000.0
2007-05-03 11:24:00,5.4693,5.4693,5.46722,5.46877,18000000.0
2007-05-03 11:25:00,5.46925,5.46937,5.46795,5.468,9000000.0
2007-05-03 11:26:00,5.46803,5.46897,5.46726,5.46845,15000000.0
2007-05-03 11:27:00,5.46728,5.46873,5.46728,5.46873,10000000.0
2007-05-03 11:28:00,5.46897,5.46903,5.46732,5.46903,13000000.0
2007-05-03 11:29:00,5.4686,5.4691,5.46798,5.46901,17000000.0
2007-05-03 11:30:00,5.46866,5.46954,5.4676,5.46922,13000000.0
2007-05-03 11:31:00,5.46858,5.46977,5.46815,5.46964,12000000.0
2007-05-03 11:32:00,5.46913,5.47032,5.46887,5.46997,20000000.0
2007-05-03 11:33:00,5.46887,5.47021,5.46881,5.47013,16000000.0
2007-05-03 11:34:00,5.4696,5.4702,5.46866,5.46866,13000000.0
2007-05-03 11:35:00,5.47086,5.47086,5.46922,5.4703,14000000.0
2007-05-03 11:36:00,5.47091,5.47091,5.46898,5.47028,11000000.0
2007-05-03 11:37:00,5.46952,5.46989,5.46884,5.46928,16000000.0
2007-05-03 11:38:00,5.47006,5.47013,5.46917,5.46917,8000000.0
2007-05-03 11:39:00,5.47032,5.4704,5.4696,5.47028,11000000.0
2007-05-03 11:40:00,5.4696,5.46971,5.46841,5.46971,12000000.0
2007-05-03 11:41:00,5.46846,5.46926,5.46786,5.46911,10000000.0
2007-05-03 11:42:00,5.4684,5.46913,5.46831,5.46883,10000000.0
2007-05-03 11:43:00,5.46955,5.46955,5.46822,5.46873,17000000.0
2007-05-03 11:44:00,5.46873,5.47005,5.46849,5.47004,15000000.0
2007-05-03 11:45:00,5.46984,5.46984,5.46771,5.46895,16000000.0
2007-05-03 11:46:00,5.46894,5.4691,5.46846,5.46862,7000000.0
2007-05-03 11:47:00,5.46947,5.46956,5.46932,5.46946,16000000.0
2007-05-03 11:48:00,5.46928,5.46928,5.46757,5.46782,13000000.0
2007-05-03 11:49:00,5.46843,5.46978,5.46786,5.46978,10000000.0
2007-05-03 11:50:00,5.46959,5.46959,5.46828,5.46882,12000000.0
2007-05-03 11:51:00,5.46797,5.46886,5.46752,5.4676,14000000.0
2007-05-03 11:52:00,5.46812,5.46927,5.46795,5.46912,18000000.0
2007-05-03 11:53:00,5.46966,5.46966,5.46751,5.46834,16000000.0
2007-05-03 11:54:00,5.46842,5.46845,5.46763,5.46763,8000000.0
2007-05-03 11:55:00,5.46864,5.46897,5.46772,5.46794,8000000.0
2007-05-03 11:56:00,5.46818,5.4686,5.46773,5.46844,8000000.0
2007-05-03 11:57:00,5.46812,5.46881,5.46792,5.46853,11000000.0
2007-05-03 11:58:00,5.46816,5.46819,5.46664,5.46815,14000000.0
2007-05-03 11:59:00,5.46824,5.46836,5.46687,5.468,11000000.0
2007-05-03 12:00:00,5.46857,5.46857,5.46728,5.4681,15000000.0
2007-05-03 12:01:00,5.46739,5.4684,5.46681,5.46743,13000000.0
2007-05-03 12:02:00,5.46866,5.469,5.46741,5.469,15000000.0
2007-05-03 12:03:00,5.46846,5.46927,5.46759,5.46759,11000000.0
2007-05-03 12:04:00,5.4685,5.46943,5.46753,5.46753,9000000.0
2007-05-03 12:05:00,5.46871,5.4691,5.46786,5.4691,9000000.0
2007-05-03 12:06:00,5.46765,5.46925,5.46765,5.46842,15000000.0
2007-05-03 12:07:00,5.4689,5.46894,5.46787,5.46829,11000000.0
2007-05-03 12:08:00,5.46875,5.469,5.46781,5.46847,8000000.0
2007-05-03 12:09:00,5.46906,5.46945,5.46798,5.46945,18000000.0
2007-05-03 12:10:00,5.46928,5.46928,5.46805,5.46823,14000000.0
2007-05-03 12:11:00,5.46913,5.46981,5.46873,5.469,9000000.0
2007-05-03 12:12:00,5.46938,5.47008,5.4687,5.46952,18000000.0
2007-05-03 12:13:00,5.46989,5.47023,5.46846,5.46979,12000000.0
2007-05-03 12:14:00,5.46923,5.46988,5.46825,5.46972,10000000.0
2007-05-03 12:15:00,5.46929,5.4694,5.46699,5.46804,8000000.0
2007-05-03 12:16:00,5.46785,5.4688,5.46719,5.46755,14000000.0
2007-05-03 12:17:00,5.46765,5.46902,5.46709,5.46902,13000000.0
2007-05-03 12:18:00,5.46872,5.46881,5.46724,5.46851,10000000.0
2007-05-03 12:19:00,5.46797,5.46845,5.46723,5.46758,11000000.0
2007-05-03 12:20:00,5.46662,5.46787,5.46662,5.4676,8000000.0
2007-05-03 12:21:00,5.46841,5.46841,5.46665,5.46728,20000000.0
2007-05-03 12:22:00,5.46772,5.46777,5.46679,5.46706,14000000.0
2007-05-03 12:23:00,5.46789,5.46859,5.4675,5.46843,11000000.0
2007-05-03 12:24:00,5.46848,5.46887,5.46763,5.4682,17000000.0
2007-05-03 12:25:00,5.46877,5.46889,5.46701,5.46837,12000000.0
2007-05-03 12:26:00,5.46779,5.46835,5.46745,5.46799,7000000.0
2007-05-03 12:27:00,5.46694,5.46832,5.46694,5.46832,7000000.0
2007-05-03 12:28:00,5.46855,5.46942,5.46764,5.46942,19000000.0
2007-05-03 12:29:00,5.46898,5.47044,5.46848,5.46937,12000000.0
2007-05-03 12:30:00,5.47018,5.47046,5.46937,5.46951,10000000.0
2007-05-03 12:31:00,5.46954,5.47021,5.4687,5.46985,12000000.0
2007-05-03 12:32:00,5.47035,5.47055,5.47035,5.47035,12000000.0
2007-05-03 12:33:00,5.46986,5.47015,5.46865,5.46899,15000000.0
2007-05-03 12:34:00,5.4681,5.46973,5.4681,5.46938,12000000.0
2007-05-03 12:35:00,5.46992,5.46992,5.46829,5.46899,12000000.0
2007-05-03 12:36:00,5.46918,5.46954,5.46706,5.46912,15000000.0
2007-05-03 12:37:00,5.47001,5.47016,5.46898,5.47016,8000000.0
2007-05-03 12:38:00,5.46996,5.46996,5.46851,5.46956,15000000.0
2007-05-03 12:39:00,5.46939,5.4704,5.469,5.47016,14000000.0
2007-05-03 12:40:00,5.46953,5.46976,5.4681,5.4681,18000000.0
2007-05-03 12:41:00,5.46904,5.4697,5.46835,5.46958,11000000.0
2007-05-03 12:42:00,5.46901,5.46968,5.46828,5.46961,17000000.0
2007-05-03 12:43:00,5.46905,5.46934,5.46846,5.46924,11000000.0
2007-05-03 12:44:00,5.46917,5.46952,5.46845,5.46891,13000000.0
2007-05-03 12:45:00,5.469,5.4699,5.46887,5.46953,10000000.0
2007-05-03 12:46:00,5.46933,5.4707,5.4692,5.46954,20000000.0
2007-05-03 12:47:00,5.46899,5.47023,5.46899,5.46917,10000000.0
2007-05-03 12:48:00,5.46934,5.47016,5.46893,5.46975,10000000.0
2007-05-03 12:49:00,5.46976,5.46994,5.46833,5.46874,15000000.0
2007-05-03 12:50:00,5.46955,5.46974,5.46864,5.46974,14000000.0
2007-05-03 12:51:00,5.47028,5.47028,5.4691,5.46944,14000000.0
2007-05-03 12:52:00,5.4692,5.46965,5.46867,5.46965,9000000.0
2007-05-03 12:53:00,5.46953,5.46953,5.46818,5.46818,9000000.0
2007-05-03 12:54:00,5.46936,5.46999,5.46845,5.4687,20000000.0
2007-05-03 12:55:00,5.46982,5.47022,5.46887,5.46919,12000000.0
2007-05-03 12:56:00,5.46857,5.47006,5.46857,5.46962,7000000.0
2007-05-03 12:57:00,5.46959,5.47047,5.46902,5.46912,13000000.0
2007-05-03 12:58:00,5.4698,5.47041,5.46932,5.47041,16000000.0
2007-05-03 12:59:00,5.47011,5.47013,5.46887,5.46921,14000000.0
2007-05-03 13:00:00,5.47024,5.4705,5.46832,5.4705,12000000.0
2007-05-03 13:01:00,5.46891,5.47044,5.46843,5.46941,17000000.0
2007-05-03 13:02:00,5.46983,5.47009,5.46859,5.46962,10000000.0
2007-05-03 13:03:00,5.46912,5.47025,5.46858,5.47006,22000000.0
2007-05-03 13:04:00,5.4705,5.47095,5.47041,5.47095,20000000.0
2007-05-03 13:05:00,5.47024,5.47044,5.46961,5.47032,14000000.0
2007-05-03 13:06:00,5.47056,5.47073,5.46907,5.47073,17000000.0
2007-05-03 13:07:00,5.46971,5.47049,5.46901,5.46952,22000000.0
2007-05-03 13:08:00,5.47002,5.47079,5.46927,5.47034,12000000.0
2007-05-03 13:09:00,5.46863,5.47027,5.46863,5.46979,12000000.0
2007-05-03 13:10:00,5.4698,5.47019,5.46839,5.46999,20000000.0
2007-05-03 13:11:00,5.46936,5.47006,5.46833,5.47006,12000000.0
2007-05-03 13:12:00,5.4703,5.4703,5.46885,5.47005,16000000.0
2007-05-03 13:13:00,5.4693,5.47018,5.4693,5.47005,14000000.0
2007-05-03 13:14:00,5.47036,5.47039,5.4701,5.47035,17000000.0
2007-05-03 13:15:00,5.47097,5.47105,5.47085,5.47085,7000000.0
2007-05-03 13:16:00,5.47055,5.47055,5.47035,5.47055,9000000.0
2007-05-03 13:17:00,5.47036,5.47036,5.46894,5.47031,15000000.0
2007-05-03 13:18:00,5.47042,5.47045,5.46916,5.47016,17000000.0
2007-05-03 13:19:00,5.46999,5.47049,5.46939,5.47,15000000.0
2007-05-03 13:20:00,5.46994,5.47036,5.46833,5.46977,12000000.0
2007-05-03 13:21:00,5.46944,5.47056,5.46903,5.4701,24000000.0
2007-05-03 13:22:00,5.46908,5.47005,5.46845,5.46998,12000000.0
2007-05-03 13:23:00,5.47039,5.47039,5.46908,5.46908,12000000.0
2007-05-03 13:24:00,5.46878,5.4697,5.46869,5.46937,18000000.0
2007-05-03 13:25:00,5.47042,5.4706,5.46944,5.4705,12000000.0
2007-05-03 13:26:00,5.47093,5.47127,5.47054,5.47068,12000000.0
2007-05-03 13:27:00,5.471,5.471,5.46924,5.47082,9000000.0
2007-05-03 13:28:00,5.47043,5.47081,5.46904,5.46956,15000000.0
2007-05-03 13:29:00,5.46852,5.47064,5.46852,5.47009,14000000.0
2007-05-03 13:30:00,5.47055,5.47067,5.47024,5.47067,11000000.0
2007-05-03 13:31:00,5.47032,5.47034,5.46925,5.47034,11000000.0
2007-05-03 13:32:00,5.46982,5.47066,5.46922,5.46922,8000000.0
2007-05-03 13:33:00,5.4703,5.47114,5.46915,5.46986,14000000.0
2007-05-03 13:34:00,5.47029,5.47029,5.46872,5.46977,11000000.0
2007-05-03 13:35:00,5.4701,5.4702,5.4684,5.47017,16000000.0
2007-05-03 13:36:00,5.47024,5.47024,5.46763,5.46861,8000000.0
2007-05-03 13:37:00,5.46883,5.46887,5.46727,5.46819,17000000.0
2007-05-03 13:38:00,5.46849,5.46967,5.46821,5.4685,14000000.0
2007-05-03 13:39:00,5.47035,5.47041,5.46819,5.46891,10000000.0
2007-05-03 13:40:00,5.47025,5.47045,5.46872,5.47033,8000000.0
2007-05-03 13:41:00,5.47069,5.47069,5.46878,5.46878,11000000.0
2007-05-03 13:42:00,5.46981,5.4703,5.46869,5.46902,14000000.0
2007-05-03 13:43:00,5.46927,5.47034,5.46889,5.46998,11000000.0
2007-05-03 13:44:00,5.47036,5.47036,5.46899,5.46979,11000000.0
2007-05-03 13:45:00,5.47069,5.47078,5.46933,5.47065,14000000.0
2007-05-03 13:46:00,5.47021,5.47106,5.46955,5.46996,11000000.0
2007-05-03 13:47:00,5.46948,5.47103,5.46948,5.46978,13000000.0
2007-05-03 13:48:00,5.47056,5.47075,5.46935,5.47067,14000000.0
2007-05-03 13:49:00,5.46936,5.4713,5.46936,5.47125,12000000.0
2007-05-03 13:50:00,5.47095,5.47095,5.46955,5.46993,16000000.0
2007-05-03 13:51:00,5.46977,5.47029,5.46896,5.46926,14000000.0
2007-05-03 13:52:00,5.46924,5.4701,5.46855,5.46866,10000000.0
2007-05-03 13:53:00,5.46996,5.46996,5.46863,5.46863,10000000.0
2007-05-03 13:54:00,5.46993,5.46993,5.46904,5.46989,8000000.0
2007-05-03 13:55:00,5.46955,5.46964,5.46831,5.46946,13000000.0
2007-05-03 13:56:00,5.46952,5.46952,5.46811,5.46911,17000000.0
2007-05-03 13:57:00,5.46845,5.46902,5.46749,5.4675,13000000.0
2007-05-03 13:58:00,5.46865,5.46905,5.4677,5.46905,7000000.0
2007-05-03 13:59:00,5.46835,5.46912,5.46725,5.46912,9000000.0
2007-05-03 14:00:00,5.4692,5.4692,5.46744,5.46863,7000000.0
2007-05-03 14:01:00,5.46795,5.46831,5.46725,5.46831,11000000.0
2007-05-03 14:02:00,5.46846,5.4685,5.46672,5.4685,19000000.0
2007-05-03 14:03:00,5.46861,5.46861,5.4666,5.46741,13000000.0
2007-05-03 14:04:00,5.46828,5.46852,5.467,5.467,22000000.0
2007-05-03 14:05:00,5.46857,5.46857,5.46647,5.46761,17000000.0
2007-05-03 14:06:00,5.46772,5.46802,5.46724,5.46802,11000000.0
2007-05-03 14:07:00,5.46888,5.46888,5.46686,5.46686,9000000.0
2007-05-03 14:08:00,5.46853,5.46853,5.46708,5.46743,11000000.0
2007-05-03 14:09:00,5.46843,5.46843,5.46698,5.46705,12000000.0
2007-05-03 14:10:00,5.4683,5.46878,5.46701,5.46807,13000000.0
2007-05-03 14:11:00,5.46731,5.46825,5.46577,5.46707,14000000.0
2007-05-03 14:12:00,5.46578,5.46735,5.46577,5.46644,11000000.0
2007-05-03 14:13:00,5.46725,5.46813,5.46648,5.46813,11000000.0
2007-05-03 14:14:00,5.46746,5.46811,5.46665,5.46811,7000000.0
2007-05-03 14:15:00,5.46728,5.46802,5.46639,5.46687,14000000.0
2007-05-03 14:16:00,5.4672,5.4679,5.46657,5.467,13000000.0
2007-05-03 14:17:00,5.46823,5.46838,5.46693,5.46787,22000000.0
2007-05-03 14:18:00,5.46702,5.46845,5.46702,5.46757,15000000.0
2007-05-03 14:19:00,5.46852,5.46852,5.46728,5.46819,12000000.0
2007-05-03 14:20:00,5.46772,5.46789,5.46709,5.46756,7000000.0
2007-05-03 14:21:00,5.46744,5.46824,5.46647,5.46824,13000000.0
2007-05-03 14:22:00,5.46765,5.4687,5.46694,5.46861,8000000.0
2007-05-03 14:23:00,5.46807,5.46808,5.46683,5.46747,11000000.0
2007-05-03 14:24:00,5.46617,5.4674,5.46592,5.46653,13000000.0
2007-05-03 14:25:00,5.46669,5.46796,5.46606,5.46673,15000000.0
2007-05-03 14:26:00,5.46683,5.46781,5.46673,5.46727,8000000.0
2007-05-03 14:27:00,5.46793,5.46826,5.46706,5.4671,10000000.0
2007-05-03 14:28:00,5.46746,5.46746,5.46514,5.46529,11000000.0
2007-05-03 14:29:00,5.46508,5.46614,5.46306,5.46433,21000000.0
2007-05-03 14:30:00,5.46599,5.46907,5.46531,5.46907,11000000.0
2007-05-03 14:31:00,5.46949,5.46976,5.4657,5.4657,17000000.0
2007-05-03 14:32:00,5.46724,5.47163,5.46657,5.47008,15000000.0
2007-05-03 14:33:00,5.47033,5.47312,5.46988,5.47312,8000000.0
2007-05-03 14:34:00,5.47215,5.4729,5.47026,5.47254,9000000.0
2007-05-03 14:35:00,5.47051,5.47308,5.47051,5.47257,11000000.0
2007-05-03 14:36:00,5.47258,5.4737,5.47174,5.47223,15000000.0
2007-05-03 14:37:00,5.47269,5.47317,5.47174,5.47265,8000000.0
2007-05-03 14:38:00,5.47109,5.47255,5.47086,5.47086,10000000.0
2007-05-03 14:39:00,5.47184,5.47229,5.47102,5.47177,19000000.0
2007-05-03 14:40:00,5.47189,5.47286,5.47161,5.47164,15000000.0
2007-05-03 14:41:00,5.47212,5.47313,5.47157,5.47179,15000000.0
2007-05-03 14:42:00,5.47287,5.47287,5.47109,5.47174,17000000.0
2007-05-03 14:43:00,5.47195,5.4724,5.47074,5.47176,15000000.0
2007-05-03 14:44:00,5.47174,5.47303,5.47108,5.47303,15000000.0
2007-05-03 14:45:00,5.47299,5.4731,5.47174,5.47174,9000000.0
2007-05-03 14:46:00,5.47172,5.47221,5.47062,5.47156,11000000.0
2007-05-03 14:47:00,5.47274,5.47322,5.47119,5.47252,12000000.0
2007-05-03 14:48:00,5.47335,5.47479,5.47152,5.47467,12000000.0
2007-05-03 14:49:00,5.4715,5.4734,5.4715,5.47299,12000000.0
2007-05-03 14:50:00,5.47151,5.47311,5.47105,5.47182,15000000.0
2007-05-03 14:51:00,5.47111,5.4727,5.47111,5.47268,10000000.0
2007-05-03 14:52:00,5.47167,5.47365,5.47165,5.47215,13000000.0
2007-05-03 14:53:00,5.47329,5.4734,5.47199,5.4734,13000000.0
2007-05-03 14:54:00,5.47176,5.4741,5.47176,5.47291,9000000.0
2007-05-03 14:55:00,5.47525,5.47624,5.47396,5.47534,16000000.0
2007-05-03 14:56:00,5.47494,5.47599,5.47461,5.47468,15000000.0
2007-05-03 14:57:00,5.4754,5.47645,5.47419,5.47634,15000000.0
2007-05-03 14:58:00,5.47641,5.47669,5.47489,5.47551,11000000.0
2007-05-03 14:59:00,5.47683,5.477,5.47561,5.47591,14000000.0
2007-05-03 15:00:00,5.47561,5.4766,5.47487,5.4766,18000000.0
2007-05-03 15:01:00,5.47667,5.47754,5.47608,5.47754,12000000.0
2007-05-03 15:02:00,5.47734,5.4785,5.47721,5.47788,7000000.0
2007-05-03 15:03:00,5.47757,5.47866,5.47718,5.47781,18000000.0
2007-05-03 15:04:00,5.4778,5.47858,5.47694,5.47757,21000000.0
2007-05-03 15:05:00,5.4774,5.47748,5.47657,5.47748,13000000.0
2007-05-03 15:06:00,5.47742,5.47777,5.47619,5.47639,14000000.0
2007-05-03 15:07:00,5.47592,5.47724,5.47557,5.47662,22000000.0
2007-05-03 15:08:00,5.47672,5.47733,5.47544,5.47544,10000000.0
2007-05-03 15:09:00,5.47685,5.47692,5.47548,5.47584,9000000.0
2007-05-03 15:10:00,5.4771,5.4771,5.47539,5.47704,14000000.0
2007-05-03 15:11:00,5.47619,5.47664,5.47554,5.47609,12000000.0
2007-05-03 15:12:00,5.47619,5.47675,5.47504,5.47613,13000000.0
2007-05-03 15:13:00,5.4763,5.47644,5.4746,5.47475,12000000.0
2007-05-03 15:14:00,5.47624,5.47648,5.47571,5.47608,10000000.0
2007-05-03 15:15:00,5.47528,5.47703,5.47499,5.47626,16000000.0
2007-05-03 15:16:00,5.47651,5.47712,5.47521,5.47705,15000000.0
2007-05-03 15:17:00,5.47587,5.47774,5.47587,5.47587,14000000.0
2007-05-03 15:18:00,5.47566,5.47692,5.47532,5.4758,12000000.0
2007-05-03 15:19:00,5.47521,5.47674,5.47502,5.47674,11000000.0
2007-05-03 15:20:00,5.47654,5.47663,5.47525,5.47663,14000000.0
2007-05-03 15:21:00,5.47573,5.4769,5.47573,5.47672,14000000.0
2007-05-03 15:22:00,5.47635,5.47678,5.47591,5.47636,10000000.0
2007-05-03 15:23:00,5.47754,5.47759,5.47619,5.47712,11000000.0
2007-05-03 15:24:00,5.47686,5.47817,5.4767,5.47817,10000000.0
2007-05-03 15:25:00,5.47713,5.47874,5.47663,5.47874,16000000.0
2007-05-03 15:26:00,5.47809,5.4791,5.47758,5.47772,15000000.0
2007-05-03 15:27:00,5.47925,5.47957,5.47835,5.47957,10000000.0
2007-05-03 15:28:00,5.48039,5.48067,5.47899,5.48053,11000000.0
2007-05-03 15:29:00,5.48095,5.48124,5.47952,5.48038,19000000.0
2007-05-03 15:30:00,5.47998,5.48049,5.47847,5.48049,10000000.0
2007-05-03 15:31:00,5.48004,5.48038,5.47832,5.47832,14000000.0
2007-05-03 15:32:00,5.47981,5.48017,5.47812,5.47834,12000000.0
2007-05-03 15:33:00,5.4787,5.47905,5.47729,5.47843,20000000.0
2007-05-03 15:34:00,5.47838,5.47938,5.47788,5.478,12000000.0
2007-05-03 15:35:00,5.47877,5.47891,5.47782,5.47818,12000000.0
2007-05-03 15:36:00,5.47825,5.47897,5.47764,5.47897,10000000.0
2007-05-03 15:37:00,5.4789,5.4792,5.47807,5.4786,10000000.0
2007-05-03 15:38:00,5.47825,5.47866,5.47671,5.47671,13000000.0
2007-05-03 15:39:00,5.47894,5.47906,5.47756,5.4785,7000000.0
2007-05-03 15:40:00,5.4783,5.47981,5.47821,5.47853,10000000.0
2007-05-03 15:41:00,5.47853,5.48065,5.47832,5.48065,9000000.0
2007-05-03 15:42:00,5.47882,5.48002,5.4786,5.47936,13000000.0
2007-05-03 15:43:00,5.47986,5.48153,5.47962,5.48051,16000000.0
2007-05-03 15:44:00,5.47998,5.48157,5.4799,5.48058,14000000.0
2007-05-03 15:45:00,5.48093,5.48262,5.47999,5.48248,15000000.0
2007-05-03 15:46:00,5.48219,5.48404,5.48219,5.48242,13000000.0
2007-05-03 15:47:00,5.48267,5.48381,5.48218,5.4832,9000000.0
2007-05-03 15:48:00,5.48249,5.48438,5.48216,5.48301,21000000.0
2007-05-03 15:49:00,5.48256,5.48308,5.48185,5.48261,23000000.0
2007-05-03 15:50:00,5.48224,5.48333,5.48203,5.48247,12000000.0
2007-05-03 15:51:00,5.48313,5.48389,5.48182,5.48389,19000000.0
2007-05-03 15:52:00,5.48366,5.484,5.48146,5.48207,15000000.0
2007-05-03 15:53:00,5.48189,5.48376,5.48189,5.48265,14000000.0
2007-05-03 15:54:00,5.48213,5.48241,5.48073,5.48241,15000000.0
2007-05-03 15:55:00,5.48191,5.48272,5.4815,5.48251,12000000.0
2007-05-03 15:56:00,5.4819,5.48341,5.48094,5.48187,18000000.0
2007-05-03 15:57:00,5.48067,5.48168,5.48014,5.48168,10000000.0
2007-05-03 15:58:00,5.48026,5.48161,5.48016,5.48065,22000000.0
2007-05-03 15:59:00,5.48114,5.48253,5.47983,5.48143,12000000.0
2007-05-03 16:00:00,5.48126,5.48579,5.48126,5.48559,12000000.0
2007-05-03 16:01:00,5.48578,5.48785,5.48311,5.4874,12000000.0
2007-05-03 16:02:00,5.48657,5.48898,5.48329,5.48898,13000000.0
2007-05-03 16:03:00,5.48959,5.48983,5.48651,5.48893,13000000.0
2007-05-03 16:04:00,5.48923,5.48969,5.4878,5.48809,11000000.0
2007-05-03 16:05:00,5.48905,5.48937,5.48819,5.48861,9000000.0
2007-05-03 16:06:00,5.49021,5.49026,5.48778,5.48778,14000000.0
2007-05-03 16:07:00,5.48892,5.489,5.48672,5.48803,15000000.0
2007-05-03 16:08:00,5.48818,5.48918,5.48662,5.48795,15000000.0
2007-05-03 16:09:00,5.48623,5.48917,5.48623,5.48737,17000000.0
2007-05-03 16:10:00,5.48631,5.48884,5.48631,5.48884,14000000.0
2007-05-03 16:11:00,5.48969,5.48969,5.48724,5.48751,9000000.0
2007-05-03 16:12:00,5.48844,5.48907,5.48726,5.48812,15000000.0
2007-05-03 16:13:00,5.48867,5.48877,5.48732,5.48791,14000000.0
2007-05-03 16:14:00,5.48847,5.48896,5.48689,5.48714,12000000.0
2007-05-03 16:15:00,5.48744,5.48874,5.48637,5.48855,14000000.0
2007-05-03 16:16:00,5.48757,5.48838,5.48573,5.48761,13000000.0
2007-05-03 16:17:00,5.48724,5.48815,5.4861,5.48748,18000000.0
2007-05-03 16:18:00,5.48746,5.48845,5.4868,5.48706,13000000.0
2007-05-03 16:19:00,5.48788,5.48788,5.48682,5.48769,8000000.0
2007-05-03 16:20:00,5.48859,5.48874,5.48696,5.48696,13000000.0
2007-05-03 16:21:00,5.4878,5.48879,5.48746,5.48816,12000000.0
2007-05-03 16:22:00,5.48767,5.48895,5.48727,5.48895,11000000.0
2007-05-03 16:23:00,5.48811,5.49009,5.48811,5.49009,14000000.0
2007-05-03 16:24:00,5.48956,5.49269,5.48956,5.49168,15000000.0
2007-05-03 16:25:00,5.49171,5.49301,5.4898,5.4898,11000000.0
2007-05-03 16:26:00,5.49085,5.49148,5.48989,5.49056,8000000.0
2007-05-03 16:27:00,5.49034,5.49142,5.48939,5.49094,10000000.0
2007-05-03 16:28:00,5.49061,5.49083,5.48838,5.48981,15000000.0
2007-05-03 16:29:00,5.49007,5.49053,5.48967,5.48969,7000000.0
2007-05-03 16:30:00,5.4905,5.49082,5.48946,5.49039,16000000.0
2007-05-03 16:31:00,5.49021,5.49021,5.48873,5.48939,14000000.0
2007-05-03 16:32:00,5.48914,5.49026,5.48879,5.49009,7000000.0
2007-05-03 16:33:00,5.48913,5.49035,5.48905,5.49035,8000000.0
2007-05-03 16:34:00,5.48999,5.49028,5.48857,5.48883,8000000.0
2007-05-03 16:35:00,5.48899,5.49069,5.48899,5.48933,9000000.0
2007-05-03 16:36:00,5.49116,5.49116,5.48927,5.48936,13000000.0
2007-05-03 16:37:00,5.48987,5.49032,5.4882,5.48877,18000000.0
2007-05-03 16:38:00,5.48866,5.49084,5.48846,5.49024,18000000.0
2007-05-03 16:39:00,5.49001,5.49082,5.48854,5.48958,20000000.0
2007-05-03 16:40:00,5.48891,5.49035,5.48891,5.48962,13000000.0
2007-05-03 16:41:00,5.48972,5.49002,5.48885,5.48939,20000000.0
2007-05-03 16:42:00,5.48949,5.49047,5.48886,5.49047,18000000.0
2007-05-03 16:43:00,5.48996,5.49049,5.48926,5.49019,15000000.0
2007-05-03 16:44:00,5.4903,5.49087,5.48943,5.49056,20000000.0
2007-05-03 16:45:00,5.49025,5.49025,5.48816,5.48816,13000000.0
2007-05-03 16:46:00,5.48916,5.49008,5.48881,5.49001,15000000.0
2007-05-03 16:47:00,5.48915,5.49048,5.48902,5.49048,8000000.0
2007-05-03 16:48:00,5.48972,5.48978,5.48849,5.48915,11000000.0
2007-05-03 16:49:00,5.4901,5.49018,5.48812,5.48822,12000000.0
2007-05-03 16:50:00,5.48785,5.48876,5.48689,5.48783,15000000.0
2007-05-03 16:51:00,5.48779,5.48846,5.48644,5.48713,18000000.0
2007-05-03 16:52:00,5.48667,5.48741,5.4854,5.48589,14000000.0
2007-05-03 16:53:00,5.48663,5.48677,5.48533,5.48609,8000000.0
2007-05-03 16:54:00,5.48546,5.48669,5.48478,5.48669,11000000.0
2007-05-03 16:55:00,5.4867,5.48684,5.48475,5.48648,12000000.0
2007-05-03 16:56:00,5.48577,5.48684,5.48544,5.4867,10000000.0
2007-05-03 16:57:00,5.48567,5.4872,5.48567,5.48655,8000000.0
2007-05-03 16:58:00,5.4867,5.4867,5.48561,5.4858,9000000.0
2007-05-03 16:59:00,5.48681,5.48715,5.48537,5.48715,13000000.0
2007-05-03 17:00:00,5.486,5.48727,5.48568,5.48603,11000000.0
2007-05-03 17:01:00,5.48574,5.48734,5.48574,5.48623,12000000.0
2007-05-03 17:02:00,5.48754,5.48754,5.48583,5.48629,10000000.0
2007-05-03 17:03:00,5.48633,5.48714,5.48589,5.48681,16000000.0
2007-05-03 17:04:00,5.4867,5.4875,5.48564,5.48741,13000000.0
2007-05-03 17:05:00,5.48578,5.48625,5.48502,5.48577,16000000.0
2007-05-03 17:06:00,5.48619,5.48656,5.48534,5.48656,12000000.0
2007-05-03 17:07:00,5.4866,5.4866,5.48555,5.48611,8000000.0
2007-05-03 17:08:00,5.4861,5.48669,5.48521,5.48669,21000000.0
2007-05-03 17:09:00,5.486,5.48697,5.4853,5.48612,16000000.0
2007-05-03 17:10:00,5.48669,5.48717,5.48603,5.4864,11000000.0
2007-05-03 17:11:00,5.48758,5.48787,5.48595,5.48677,11000000.0
2007-05-03 17:12:00,5.48744,5.4885,5.48741,5.48794,9000000.0
2007-05-03 17:13:00,5.49009,5.49017,5.48841,5.48864,9000000.0
2007-05-03 17:14:00,5.4895,5.4895,5.4877,5.48848,17000000.0
2007-05-03 17:15:00,5.48865,5.48937,5.48805,5.48816,11000000.0
2007-05-03 17:16:00,5.48905,5.48951,5.4876,5.4876,15000000.0
2007-05-03 17:17:00,5.48928,5.4895,5.48768,5.48854,13000000.0
2007-05-03 17:18:00,5.48858,5.48911,5.48796,5.48891,15000000.0
2007-05-03 17:19:00,5.48847,5.49002,5.48806,5.48948,17000000.0
2007-05-03 17:20:00,5.49029,5.49102,5.4895,5.49045,12000000.0
2007-05-03 17:21:00,5.48974,5.49042,5.48934,5.48934,7000000.0
2007-05-03 17:22:00,5.49006,5.49037,5.48926,5.4894,14000000.0
2007-05-03 17:23:00,5.49066,5.49122,5.48946,5.49023,13000000.0
2007-05-03 17:24:00,5.49113,5.49113,5.48965,5.48972,9000000.0
2007-05-03 17:25:00,5.49071,5.49071,5.48874,5.48941,11000000.0
2007-05-03 17:26:00,5.48845,5.49031,5.48845,5.48942,16000000.0
2007-05-03 17:27:00,5.48985,5.48985,5.48855,5.48883,9000000.0
2007-05-03 17:28:00,5.48964,5.48964,5.48758,5.48758,15000000.0
2007-05-03 17:29:00,5.48791,5.48868,5.4877,5.48868,11000000.0
2007-05-03 17:30:00,5.48874,5.48898,5.48682,5.48813,19000000.0
2007-05-03 17:31:00,5.48742,5.48873,5.48738,5.48807,11000000.0
2007-05-03 17:32:00,5.48923,5.48992,5.48817,5.48992,9000000.0
2007-05-03 17:33:00,5.48857,5.48942,5.48802,5.48802,10000000.0
2007-05-03 17:34:00,5.48856,5.4895,5.48856,5.48868,14000000.0
2007-05-03 17:35:00,5.48944,5.48948,5.4878,5.48852,13000000.0
2007-05-03 17:36:00,5.48851,5.48903,5.48772,5.48828,11000000.0
2007-05-03 17:37:00,5.48886,5.48891,5.48767,5.48843,15000000.0
2007-05-03 17:38:00,5.4894,5.48974,5.48835,5.48974,17000000.0
2007-05-03 17:39:00,5.48881,5.48951,5.48868,5.48951,8000000.0
2007-05-03 17:40:00,5.49006,5.49006,5.48784,5.48851,12000000.0
2007-05-03 17:41:00,5.48923,5.48934,5.48804,5.48869,21000000.0
2007-05-03 17:42:00,5.4884,5.48982,5.4884,5.48894,13000000.0
2007-05-03 17:43:00,5.48946,5.48978,5.48886,5.48952,11000000.0
2007-05-03 17:44:00,5.48923,5.49033,5.48842,5.48967,19000000.0
2007-05-03 17:45:00,5.48847,5.48985,5.48807,5.48985,10000000.0
2007-05-03 17:46:00,5.49002,5.49009,5.48839,5.48947,13000000.0
2007-05-03 17:47:00,5.489,5.49012,5.48865,5.48977,9000000.0
2007-05-03 17:48:00,5.48905,5.4898,5.48843,5.48877,14000000.0
2007-05-03 17:49:00,5.48939,5.49061,5.4884,5.48941,14000000.0
2007-05-03 17:50:00,5.48877,5.48939,5.488,5.48932,17000000.0
2007-05-03 17:51:00,5.48844,5.48957,5.48826,5.48957,13000000.0
2007-05-03 17:52:00,5.48843,5.48934,5.48801,5.48898,24000000.0
2007-05-03 17:53:00,5.4892,5.48937,5.48811,5.48937,16000000.0
2007-05-03 17:54:00,5.48963,5.48963,5.4877,5.48852,16000000.0
2007-05-03 17:55:00,5.48898,5.48916,5.48728,5.48839,13000000.0
2007-05-03 17:56:00,5.48906,5.48906,5.487,5.48711,15000000.0
2007-05-03 17:57:00,5.48779,5.48779,5.48588,5.48778,10000000.0
2007-05-03 17:58:00,5.48758,5.4877,5.48624,5.48754,15000000.0
2007-05-03 17:59:00,5.48756,5.48762,5.48627,5.48674,13000000.0
2007-05-03 18:00:00,5.48678,5.48742,5.48624,5.48693,7000000.0
2007-05-03 18:01:00,5.4873,5.48746,5.4862,5.48648,18000000.0
2007-05-03 18:02:00,5.48624,5.4866,5.48518,5.48602,17000000.0
2007-05-03 18:03:00,5.48632,5.48659,5.48548,5.48565,16000000.0
2007-05-03 18:04:00,5.48664,5.48675,5.48526,5.48571,14000000.0
2007-05-03 18:05:00,5.48593,5.4864,5.48461,5.48594,13000000.0
2007-05-03 18:06:00,5.48595,5.4861,5.48469,5.48609,18000000.0
2007-05-03 18:07:00,5.48425,5.48601,5.48425,5.48601,12000000.0
2007-05-03 18:08:00,5.4856,5.48662,5.48479,5.48636,18000000.0
2007-05-03 18:09:00,5.48626,5.48686,5.4854,5.4854,12000000.0
2007-05-03 18:10:00,5.48662,5.48692,5.4855,5.4855,13000000.0
2007-05-03 18:11:00,5.48565,5.48698,5.48522,5.48651,10000000.0
2007-05-03 18:12:00,5.48574,5.48633,5.4851,5.48536,11000000.0
2007-05-03 18:13:00,5.48497,5.48624,5.48497,5.48504,14000000.0
2007-05-03 18:14:00,5.48497,5.48577,5.48453,5.4854,10000000.0
2007-05-03 18:15:00,5.48453,5.48516,5.48425,5.48458,10000000.0
2007-05-03 18:16:00,5.48489,5.48562,5.48429,5.48562,9000000.0
2007-05-03 18:17:00,5.48583,5.48609,5.48392,5.48586,18000000.0
2007-05-03 18:18:00,5.48536,5.48566,5.48392,5.48412,14000000.0
2007-05-03 18:19:00,5.48396,5.48425,5.48318,5.48425,10000000.0
2007-05-03 18:20:00,5.48446,5.48512,5.48308,5.48321,15000000.0
2007-05-03 18:21:00,5.48448,5.48488,5.48331,5.48405,18000000.0
2007-05-03 18:22:00,5.48468,5.48562,5.48461,5.4851,14000000.0
2007-05-03 18:23:00,5.48586,5.48586,5.48451,5.48479,7000000.0
2007-05-03 18:24:00,5.48608,5.48615,5.48469,5.48615,9000000.0
2007-05-03 18:25:00,5.48518,5.48586,5.48468,5.48586,13000000.0
2007-05-03 18:26:00,5.4856,5.48579,5.48468,5.48531,16000000.0
2007-05-03 18:27:00,5.48582,5.48604,5.48463,5.48601,14000000.0
2007-05-03 18:28:00,5.48595,5.48595,5.48434,5.48476,13000000.0
2007-05-03 18:29:00,5.48595,5.48595,5.48429,5.48452,11000000.0
2007-05-03 18:30:00,5.48526,5.48559,5.48433,5.48537,16000000.0
2007-05-03 18:31:00,5.4852,5.48626,5.48514,5.48626,12000000.0
2007-05-03 18:32:00,5.48518,5.48583,5.48473,5.48583,11000000.0
2007-05-03 18:33:00,5.48421,5.48525,5.48421,5.48456,13000000.0
2007-05-03 18:34:00,5.48472,5.48511,5.48389,5.48389,13000000.0
2007-05-03 18:35:00,5.48437,5.48575,5.48434,5.485,18000000.0
2007-05-03 18:36:00,5.48552,5.4859,5.48474,5.48516,18000000.0
2007-05-03 18:37:00,5.48497,5.48581,5.48462,5.48521,18000000.0
2007-05-03 18:38:00,5.48504,5.48573,5.48474,5.48512,11000000.0
2007-05-03 18:39:00,5.48621,5.48621,5.48475,5.48572,11000000.0
2007-05-03 18:40:00,5.48513,5.48599,5.48431,5.48431,14000000.0
2007-05-03 18:41:00,5.48544,5.48587,5.48477,5.4857,16000000.0
2007-05-03 18:42:00,5.48592,5.48592,5.48439,5.48439,14000000.0
2007-05-03 18:43:00,5.48595,5.48595,5.4848,5.48516,10000000.0
2007-05-03 18:44:00,5.48585,5.48595,5.48511,5.48574,13000000.0
2007-05-03 18:45:00,5.48521,5.48586,5.4844,5.48504,13000000.0
2007-05-03 18:46:00,5.48521,5.48629,5.4845,5.48535,12000000.0
2007-05-03 18:47:00,5.48553,5.48579,5.48458,5.48458,14000000.0
2007-05-03 18:48:00,5.48563,5.48563,5.48437,5.4856,15000000.0
2007-05-03 18:49:00,5.4851,5.48563,5.48463,5.48475,12000000.0
2007-05-03 18:50:00,5.48474,5.48555,5.48451,5.48492,9000000.0
2007-05-03 18:51:00,5.48492,5.48613,5.48432,5.48509,17000000.0
2007-05-03 18:52:00,5.48581,5.48586,5.4844,5.48475,9000000.0
2007-05-03 18:53:00,5.48495,5.48579,5.48462,5.48505,14000000.0
2007-05-03 18:54:00,5.48455,5.4859,5.48455,5.4859,14000000.0
2007-05-03 18:55:00,5.48493,5.48572,5.48492,5.48544,10000000.0
2007-05-03 18:56:00,5.48656,5.48675,5.48641,5.48641,16000000.0
2007-05-03 18:57:00,5.48477,5.48608,5.48471,5.48608,17000000.0
2007-05-03 18:58:00,5.48622,5.48622,5.48475,5.48524,14000000.0
2007-05-03 18:59:00,5.4853,5.48578,5.48457,5.48457,14000000.0
2007-05-03 19:00:00,5.48531,5.48627,5.48458,5.48458,15000000.0
2007-05-03 19:01:00,5.48486,5.48573,5.48486,5.48521,15000000.0
2007-05-03 19:02:00,5.48567,5.48707,5.4855,5.48562,14000000.0
2007-05-03 19:03:00,5.48542,5.48675,5.48542,5.48591,14000000.0
2007-05-03 19:04:00,5.48561,5.48683,5.48558,5.48662,12000000.0
2007-05-03 19:05:00,5.4863,5.48712,5.48613,5.48704,15000000.0
2007-05-03 19:06:00,5.48738,5.48738,5.48571,5.48689,16000000.0
2007-05-03 19:07:00,5.48656,5.48656,5.48542,5.48564,20000000.0
2007-05-03 19:08:00,5.48576,5.4866,5.48556,5.48613,8000000.0
2007-05-03 19:09:00,5.48599,5.48717,5.48599,5.48659,17000000.0
2007-05-03 19:10:00,5.48658,5.48858,5.48658,5.48858,9000000.0
2007-05-03 19:11:00,5.48809,5.48863,5.48691,5.48748,16000000.0
2007-05-03 19:12:00,5.48783,5.48863,5.48757,5.48772,13000000.0
2007-05-03 19:13:00,5.48793,5.48924,5.48778,5.48832,10000000.0
2007-05-03 19:14:00,5.48877,5.48943,5.48785,5.48943,20000000.0
2007-05-03 19:15:00,5.48865,5.48892,5.48723,5.48755,12000000.0
2007-05-03 19:16:00,5.48865,5.48877,5.48785,5.48785,8000000.0
2007-05-03 19:17:00,5.48978,5.48978,5.48772,5.48808,18000000.0
2007-05-03 19:18:00,5.48989,5.49011,5.4884,5.48863,11000000.0
2007-05-03 19:19:00,5.48906,5.48915,5.48818,5.48878,12000000.0
2007-05-03 19:20:00,5.48904,5.48942,5.4881,5.48861,14000000.0
2007-05-03 19:21:00,5.48921,5.48921,5.48788,5.48888,13000000.0
2007-05-03 19:22:00,5.48828,5.48903,5.48764,5.48894,12000000.0
2007-05-03 19:23:00,5.48853,5.48853,5.48685,5.48685,14000000.0
2007-05-03 19:24:00,5.48863,5.48895,5.48704,5.48768,19000000.0
2007-05-03 19:25:00,5.48896,5.48923,5.48769,5.48875,8000000.0
2007-05-03 19:26:00,5.48802,5.48927,5.48761,5.48904,7000000.0
2007-05-03 19:27:00,5.48804,5.48919,5.48711,5.48711,20000000.0
2007-05-03 19:28:00,5.48812,5.48919,5.48719,5.48827,17000000.0
2007-05-03 19:29:00,5.48823,5.48841,5.4869,5.48777,10000000.0
2007-05-03 19:30:00,5.48694,5.48743,5.48641,5.48659,15000000.0
2007-05-03 19:31:00,5.48649,5.48705,5.48609,5.48705,11000000.0
2007-05-03 19:32:00,5.48652,5.48711,5.48574,5.48598,9000000.0
2007-05-03 19:33:00,5.48681,5.48715,5.48582,5.48684,14000000.0
2007-05-03 19:34:00,5.48558,5.48709,5.48558,5.48594,17000000.0
2007-05-03 19:35:00,5.48605,5.48696,5.48559,5.4861,8000000.0
2007-05-03 19:36:00,5.48714,5.48739,5.48615,5.48739,15000000.0
2007-05-03 19:37:00,5.48755,5.48805,5.48684,5.48714,8000000.0
2007-05-03 19:38:00,5.48687,5.48764,5.48624,5.48678,15000000.0
2007-05-03 19:39:00,5.48738,5.48793,5.48626,5.48751,17000000.0
2007-05-03 19:40:00,5.48679,5.48759,5.48627,5.4874,16000000.0
2007-05-03 19:41:00,5.48668,5.48827,5.48668,5.488,11000000.0
2007-05-03 19:42:00,5.48829,5.48829,5.48672,5.48778,15000000.0
2007-05-03 19:43:00,5.48878,5.48878,5.48687,5.48728,14000000.0
2007-05-03 19:44:00,5.48723,5.48808,5.48703,5.48803,14000000.0
2007-05-03 19:45:00,5.48727,5.48848,5.48727,5.48786,15000000.0
2007-05-03 19:46:00,5.48735,5.48815,5.4868,5.4868,15000000.0
2007-05-03 19:47:00,5.48694,5.48818,5.48691,5.48751,16000000.0
2007-05-03 19:48:00,5.48846,5.48846,5.48672,5.48723,16000000.0
2007-05-03 19:49:00,5.48675,5.48747,5.48651,5.48685,8000000.0
2007-05-03 19:50:00,5.48692,5.48737,5.48659,5.48672,9000000.0
2007-05-03 19:51:00,5.48661,5.48778,5.48613,5.48728,19000000.0
2007-05-03 19:52:00,5.48722,5.48748,5.48635,5.48693,11000000.0
2007-05-03 19:53:00,5.4871,5.48806,5.48657,5.48747,14000000.0
2007-05-03 19:54:00,5.48777,5.48783,5.48649,5.48738,18000000.0
2007-05-03 19:55:00,5.48735,5.48814,5.48682,5.48796,13000000.0
2007-05-03 19:56:00,5.48787,5.48791,5.48658,5.48671,10000000.0
2007-05-03 19:57:00,5.48828,5.48828,5.48748,5.48748,16000000.0
2007-05-03 19:58:00,5.48833,5.48833,5.48664,5.48764,15000000.0
2007-05-03 19:59:00,5.48669,5.48784,5.48669,5.48705,14000000.0
2007-05-03 20:00:00,5.48837,5.4884,5.48703,5.4884,11000000.0
2007-05-03 20:01:00,5.48678,5.48806,5.48664,5.48714,24000000.0
2007-05-03 20:02:00,5.48777,5.48903,5.48751,5.48903,11000000.0
2007-05-03 20:03:00,5.48859,5.48946,5.48844,5.48923,11000000.0
2007-05-03 20:04:00,5.48943,5.48943,5.48874,5.4888,10000000.0
2007-05-03 20:05:00,5.48893,5.4895,5.4882,5.4895,17000000.0
2007-05-03 20:06:00,5.48856,5.48939,5.48826,5.48929,10000000.0
2007-05-03 20:07:00,5.48891,5.4896,5.48826,5.48876,14000000.0
2007-05-03 20:08:00,5.48849,5.48915,5.48764,5.48832,13000000.0
2007-05-03 20:09:00,5.48808,5.4891,5.4877,5.4891,11000000.0
2007-05-03 20:10:00,5.48925,5.48935,5.48837,5.48904,11000000.0
2007-05-03 20:11:00,5.48972,5.48983,5.48838,5.48859,9000000.0
2007-05-03 20:12:00,5.48946,5.48962,5.48814,5.48826,16000000.0
2007-05-03 20:13:00,5.48963,5.48965,5.48834,5.4895,11000000.0
2007-05-03 20:14:00,5.48904,5.49029,5.48869,5.48945,19000000.0
2007-05-03 20:15:00,5.49023,5.49069,5.48907,5.48922,13000000.0
2007-05-03 20:16:00,5.48971,5.4908,5.48878,5.4908,15000000.0
2007-05-03 20:17:00,5.49005,5.49142,5.49,5.49102,8000000.0
2007-05-03 20:18:00,5.49122,5.4917,5.49034,5.49105,14000000.0
2007-05-03 20:19:00,5.49054,5.49132,5.49003,5.49003,14000000.0
2007-05-03 20:20:00,5.49067,5.49134,5.48967,5.49015,12000000.0
2007-05-03 20:21:00,5.49138,5.49139,5.48993,5.49017,9000000.0
2007-05-03 20:22:00,5.49064,5.49129,5.49016,5.49029,17000000.0
2007-05-03 20:23:00,5.4908,5.49082,5.48995,5.48995,11000000.0
2007-05-03 20:24:00,5.48972,5.49076,5.48877,5.48966,16000000.0
2007-05-03 20:25:00,5.48981,5.49042,5.48947,5.4899,11000000.0
2007-05-03 20:26:00,5.48879,5.49043,5.48879,5.49043,8000000.0
2007-05-03 20:27:00,5.49089,5.49189,5.49028,5.49061,13000000.0
2007-05-03 20:28:00,5.49215,5.4928,5.49069,5.4928,15000000.0
2007-05-03 20:29:00,5.49245,5.49278,5.49102,5.49211,16000000.0
2007-05-03 20:30:00,5.49224,5.49265,5.49133,5.49244,8000000.0
2007-05-03 20:31:00,5.49223,5.49281,5.49159,5.49237,18000000.0
2007-05-03 20:32:00,5.49335,5.49378,5.49278,5.49378,7000000.0
2007-05-03 20:33:00,5.49396,5.49495,5.493,5.49396,13000000.0
2007-05-03 20:34:00,5.49242,5.49413,5.49242,5.49325,13000000.0
2007-05-03 20:35:00,5.49318,5.49416,5.49267,5.49325,9000000.0
2007-05-03 20:36:00,5.4929,5.49442,5.49236,5.49236,17000000.0
2007-05-03 20:37:00,5.49403,5.49403,5.49196,5.49333,14000000.0
2007-05-03 20:38:00,5.49211,5.49295,5.49109,5.49197,16000000.0
2007-05-03 20:39:00,5.49339,5.49339,5.49121,5.49121,14000000.0
2007-05-03 20:40:00,5.49189,5.49276,5.49114,5.49149,17000000.0
2007-05-03 20:41:00,5.492,5.49253,5.49126,5.49192,16000000.0
2007-05-03 20:42:00,5.49139,5.49245,5.49066,5.49066,22000000.0
2007-05-03 20:43:00,5.49144,5.49188,5.49105,5.49131,18000000.0
2007-05-03 20:44:00,5.49158,5.49256,5.49077,5.49077,16000000.0
2007-05-03 20:45:00,5.49175,5.4918,5.49105,5.49114,8000000.0
2007-05-03 20:46:00,5.49111,5.49173,5.49023,5.4908,19000000.0
2007-05-03 20:47:00,5.49095,5.49132,5.49005,5.4908,12000000.0
2007-05-03 20:48:00,5.49152,5.49152,5.49014,5.49141,9000000.0
2007-05-03 20:49:00,5.49085,5.49209,5.49085,5.49139,19000000.0
2007-05-03 20:50:00,5.49151,5.49202,5.49042,5.49098,15000000.0
2007-05-03 20:51:00,5.49192,5.49224,5.49124,5.49164,9000000.0
2007-05-03 20:52:00,5.4916,5.4923,5.49142,5.49176,11000000.0
2007-05-03 20:53:00,5.49154,5.49154,5.49058,5.49058,15000000.0
2007-05-03 20:54:00,5.49193,5.49238,5.49106,5.49189,12000000.0
2007-05-03 20:55:00,5.49229,5.49268,5.49148,5.49184,18000000.0
2007-05-03 20:56:00,5.4921,5.49279,5.49083,5.49243,12000000.0
2007-05-03 20:57:00,5.49185,5.49266,5.4913,5.49188,13000000.0
2007-05-03 20:58:00,5.49182,5.49252,5.49115,5.49171,11000000.0
2007-05-03 20:59:00,5.49071,5.49159,5.49055,5.49159,11000000.0
2007-05-03 21:00:00,5.49103,5.49193,5.49034,5.49104,17000000.0
2007-05-03 21:01:00,5.49118,5.49219,5.49035,5.49064,10000000.0
2007-05-03 21:02:00,5.48996,5.49078,5.48964,5.49078,8000000.0
2007-05-03 21:03:00,5.48949,5.49069,5.48928,5.49023,19000000.0
2007-05-03 21:04:00,5.49012,5.49058,5.48875,5.48981,18000000.0
2007-05-03 21:05:00,5.49035,5.49035,5.48915,5.48941,14000000.0
2007-05-03 21:06:00,5.48916,5.4895,5.48858,5.48909,12000000.0
2007-05-03 21:07:00,5.48928,5.49025,5.48889,5.48933,10000000.0
2007-05-03 21:08:00,5.48982,5.49039,5.48896,5.48896,14000000.0
2007-05-03 21:09:00,5.4891,5.49058,5.4891,5.49043,16000000.0
2007-05-03 21:10:00,5.49009,5.49009,5.48925,5.48927,15000000.0
2007-05-03 21:11:00,5.48878,5.49014,5.48878,5.48942,13000000.0
2007-05-03 21:12:00,5.48958,5.48965,5.48945,5.48957,10000000.0
2007-05-03 21:13:00,5.48998,5.49042,5.48992,5.49023,14000000.0
2007-05-03 21:14:00,5.49106,5.49106,5.48963,5.48963,10000000.0
2007-05-03 21:15:00,5.49026,5.49162,5.48966,5.49064,15000000.0
2007-05-03 21:16:00,5.49049,5.49107,5.49005,5.49068,11000000.0
2007-05-03 21:17:00,5.49156,5.49192,5.49058,5.49148,13000000.0
2007-05-03 21:18:00,5.49077,5.49129,5.48983,5.49004,17000000.0
2007-05-03 21:19:00,5.49119,5.49145,5.49018,5.49043,12000000.0
2007-05-03 21:20:00,5.49166,5.49166,5.49046,5.49074,14000000.0
2007-05-03 21:21:00,5.4917,5.49174,5.49106,5.49173,11000000.0
2007-05-03 21:22:00,5.49216,5.49216,5.49022,5.49022,9000000.0
2007-05-03 21:23:00,5.49131,5.49181,5.49085,5.49133,7000000.0
2007-05-03 21:24:00,5.49129,5.49253,5.49129,5.49253,11000000.0
2007-05-03 21:25:00,5.49174,5.49215,5.49123,5.49142,7000000.0
2007-05-03 21:26:00,5.49246,5.49253,5.49069,5.49108,13000000.0
2007-05-03 21:27:00,5.49116,5.49199,5.49088,5.49128,11000000.0
2007-05-03 21:28:00,5.49246,5.49246,5.49103,5.49214,15000000.0
2007-05-03 21:29:00,5.49109,5.49237,5.49064,5.49198,12000000.0
2007-05-03 21:30:00,5.49208,5.49233,5.49155,5.4916,10000000.0
2007-05-03 21:31:00,5.4917,5.49212,5.49131,5.4915,10000000.0
2007-05-03 21:32:00,5.49212,5.49264,5.49133,5.49176,12000000.0
2007-05-03 21:33:00,5.49222,5.49222,5.49122,5.49122,19000000.0
2007-05-03 21:34:00,5.49207,5.49207,5.49082,5.49082,8000000.0
2007-05-03 21:35:00,5.49198,5.49206,5.49081,5.49148,20000000.0
2007-05-03 21:36:00,5.49139,5.49227,5.4908,5.49227,19000000.0
2007-05-03 21:37:00,5.49174,5.49326,5.49118,5.49326,19000000.0
2007-05-03 21:38:00,5.49205,5.49261,5.49171,5.49171,13000000.0
2007-05-03 21:39:00,5.49132,5.49277,5.49132,5.4923,17000000.0
2007-05-03 21:40:00,5.49263,5.49263,5.49186,5.49221,7000000.0
2007-05-03 21:41:00,5.49172,5.4926,5.49172,5.49238,11000000.0
2007-05-03 21:42:00,5.49195,5.49289,5.49178,5.49198,18000000.0
2007-05-03 21:43:00,5.49217,5.49217,5.49098,5.49211,13000000.0
2007-05-03 21:44:00,5.49068,5.49189,5.4906,5.49158,16000000.0
2007-05-03 21:45:00,5.49083,5.49238,5.49083,5.49238,11000000.0
2007-05-03 21:46:00,5.49076,5.49184,5.49076,5.49184,13000000.0
2007-05-03 21:47:00,5.49227,5.49283,5.49137,5.49191,13000000.0
2007-05-03 21:48:00,5.49231,5.49338,5.49163,5.49163,17000000.0
2007-05-03 21:49:00,5.49302,5.49329,5.49197,5.49225,8000000.0
2007-05-03 21:50:00,5.49098,5.49244,5.49066,5.49115,11000000.0
2007-05-03 21:51:00,5.49097,5.49194,5.49094,5.49184,13000000.0
2007-05-03 21:52:00,5.49184,5.49203,5.49031,5.49031,13000000.0
2007-05-03 21:53:00,5.49056,5.49184,5.4902,5.49101,14000000.0
2007-05-03 21:54:00,5.49068,5.49105,5.49,5.49092,11000000.0
2007-05-03 21:55:00,5.49069,5.49211,5.49036,5.49084,17000000.0
2007-05-03 21:56:00,5.49164,5.49168,5.49044,5.49076,12000000.0
2007-05-03 21:57:00,5.49081,5.49116,5.48982,5.49043,16000000.0
2007-05-03 21:58:00,5.49119,5.49152,5.49029,5.49029,9000000.0
2007-05-03 21:59:00,5.49142,5.49149,5.49015,5.49124,18000000.0
2007-05-03 22:00:00,5.49039,5.49103,5.48932,5.48997,13000000.0
2007-05-03 22:01:00,5.49033,5.49097,5.48995,5.49045,11000000.0
2007-05-03 22:02:00,5.49045,5.49179,5.49,5.49102,17000000.0
2007-05-03 22:03:00,5.4912,5.49179,5.49028,5.49078,23000000.0
2007-05-03 22:04:00,5.49091,5.49135,5.49033,5.49135,15000000.0
2007-05-03 22:05:00,5.48996,5.49149,5.48911,5.49092,14000000.0
2007-05-03 22:06:00,5.49083,5.49162,5.49031,5.49158,15000000.0
2007-05-03 22:07:00,5.49013,5.49122,5.49013,5.49046,9000000.0
2007-05-03 22:08:00,5.49043,5.49188,5.49011,5.49129,18000000.0
2007-05-03 22:09:00,5.4917,5.49181,5.49071,5.49071,11000000.0
2007-05-03 22:10:00,5.49059,5.49207,5.49059,5.49111,7000000.0
2007-05-03 22:11:00,5.49154,5.49167,5.49079,5.49079,8000000.0
2007-05-03 22:12:00,5.49118,5.49223,5.49054,5.49223,16000000.0
2007-05-03 22:13:00,5.49106,5.49214,5.49019,5.49142,24000000.0
2007-05-03 22:14:00,5.49261,5.49261,5.49041,5.4913,9000000.0
2007-05-03 22:15:00,5.49149,5.49225,5.49115,5.49116,10000000.0
2007-05-03 22:16:00,5.49078,5.49192,5.49054,5.491,13000000.0
2007-05-03 22:17:00,5.49176,5.49244,5.4905,5.49125,20000000.0
2007-05-03 22:18:00,5.49068,5.49181,5.49068,5.49103,11000000.0
2007-05-03 22:19:00,5.49125,5.49232,5.49069,5.49092,15000000.0
2007-05-03 22:20:00,5.49067,5.49213,5.49049,5.49049,16000000.0
2007-05-03 22:21:00,5.4908,5.49101,5.49065,5.49101,12000000.0
2007-05-03 22:22:00,5.49154,5.49154,5.48977,5.49102,14000000.0
2007-05-03 22:23:00,5.49106,5.49187,5.49067,5.49074,11000000.0
2007-05-03 22:24:00,5.49139,5.49283,5.491,5.49161,16000000.0
2007-05-03 22:25:00,5.49165,5.49285,5.49165,5.49285,14000000.0
2007-05-03 22:26:00,5.4917,5.49273,5.49136,5.49247,10000000.0
2007-05-03 22:27:00,5.49307,5.49342,5.49144,5.49251,14000000.0
2007-05-03 22:28:00,5.49196,5.49245,5.49157,5.49194,12000000.0
2007-05-03 22:29:00,5.48795,5.48815,5.48795,5.48815,13000000.0
2007-05-03 22:30:00,5.49142,5.49152,5.48985,5.49152,8000000.0
2007-05-03 22:31:00,5.49184,5.49238,5.49126,5.49126,11000000.0
2007-05-03 22:32:00,5.49226,5.49226,5.49118,5.49125,20000000.0
2007-05-03 22:33:00,5.49108,5.49145,5.49058,5.49058,11000000.0
2007-05-03 22:34:00,5.49026,5.49162,5.49026,5.49092,10000000.0
2007-05-03 22:35:00,5.49084,5.49164,5.4905,5.49125,13000000.0
2007-05-03 22:36:00,5.49114,5.49174,5.49061,5.49061,9000000.0
2007-05-03 22:37:00,5.49081,5.49186,5.49052,5.4906,13000000.0
2007-05-03 22:38:00,5.49187,5.49187,5.49003,5.49004,9000000.0
2007-05-03 22:39:00,5.49192,5.49192,5.49006,5.49015,12000000.0
2007-05-03 22:40:00,5.49103,5.49127,5.49032,5.4905,9000000.0
2007-05-03 22:41:00,5.49082,5.49182,5.49008,5.49078,14000000.0
2007-05-03 22:42:00,5.49074,5.4921,5.49074,5.49124,13000000.0
2007-05-03 22:43:00,5.4908,5.49155,5.48972,5.49098,12000000.0
2007-05-03 22:44:00,5.49131,5.49202,5.49098,5.4915,15000000.0
2007-05-03 22:45:00,5.49171,5.49214,5.49074,5.49157,13000000.0
2007-05-03 22:46:00,5.49119,5.49181,5.49057,5.49113,14000000.0
2007-05-03 22:47:00,5.49142,5.49228,5.49089,5.49155,15000000.0
2007-05-03 22:48:00,5.49187,5.49244,5.49165,5.49165,13000000.0
2007-05-03 22:49:00,5.49189,5.49276,5.4911,5.49243,13000000.0
2007-05-03 22:50:00,5.49141,5.49248,5.49114,5.49207,15000000.0
2007-05-03 22:51:00,5.49145,5.49337,5.49125,5.49337,14000000.0
2007-05-03 22:52:00,5.49347,5.49347,5.49206,5.49214,9000000.0
2007-05-03 22:53:00,5.4922,5.49355,5.49166,5.49208,15000000.0
2007-05-03 22:54:00,5.49245,5.49388,5.4919,5.49366,17000000.0
2007-05-03 22:55:00,5.49322,5.49413,5.49247,5.49313,16000000.0
2007-05-03 22:56:00,5.49222,5.49381,5.49222,5.49317,13000000.0
2007-05-03 22:57:00,5.49143,5.49397,5.49143,5.49292,8000000.0
2007-05-03 22:58:00,5.493,5.49386,5.49248,5.49248,8000000.0
2007-05-03 22:59:00,5.4927,5.49365,5.49217,5.49217,19000000.0
2007-05-03 23:00:00,5.4926,5.49346,5.49242,5.4933,10000000.0
2007-05-03 23:01:00,5.49347,5.49366,5.49197,5.49197,7000000.0
2007-05-03 23:02:00,5.49251,5.49324,5.49195,5.4926,15000000.0
2007-05-03 23:03:00,5.49214,5.49309,5.49187,5.4927,17000000.0
2007-05-03 23:04:00,5.49166,5.49199,5.49074,5.49195,19000000.0
2007-05-03 23:05:00,5.49129,5.49264,5.49114,5.49126,9000000.0
2007-05-03 23:06:00,5.49135,5.49267,5.49115,5.49267,12000000.0
2007-05-03 23:07:00,5.49235,5.49238,5.49138,5.49203,14000000.0
2007-05-03 23:08:00,5.49338,5.49338,5.49214,5.49221,16000000.0
2007-05-03 23:09:00,5.49278,5.49314,5.49214,5.49214,9000000.0
2007-05-03 23:10:00,5.49174,5.49223,5.49078,5.4915,12000000.0
2007-05-03 23:11:00,5.49176,5.4921,5.49117,5.4912,14000000.0
2007-05-03 23:12:00,5.49182,5.49182,5.49027,5.49027,7000000.0
2007-05-03 23:13:00,5.49113,5.49174,5.49061,5.49061,14000000.0
2007-05-03 23:14:00,5.49062,5.49133,5.49018,5.49097,19000000.0
2007-05-03 23:15:00,5.49139,5.49142,5.49052,5.49105,13000000.0
2007-05-03 23:16:00,5.49131,5.49131,5.49032,5.49043,15000000.0
2007-05-03 23:17:00,5.49142,5.49159,5.48977,5.48977,11000000.0
2007-05-03 23:18:00,5.49113,5.49131,5.48995,5.49038,12000000.0
2007-05-03 23:19:00,5.49013,5.49092,5.49013,5.49092,14000000.0
2007-05-03 23:20:00,5.49061,5.49161,5.49052,5.4913,19000000.0
2007-05-03 23:21:00,5.49095,5.4912,5.49015,5.49015,7000000.0
2007-05-03 23:22:00,5.49043,5.49165,5.49024,5.49149,15000000.0
2007-05-03 23:23:00,5.49164,5.49196,5.49096,5.49196,11000000.0
2007-05-03 23:24:00,5.49106,5.49212,5.49106,5.49145,14000000.0
2007-05-03 23:25:00,5.49196,5.49254,5.49112,5.49116,11000000.0
2007-05-03 23:26:00,5.49171,5.49286,5.49107,5.49286,14000000.0
2007-05-03 23:27:00,5.49224,5.49255,5.49151,5.4916,11000000.0
2007-05-03 23:28:00,5.49256,5.49268,5.49091,5.49181,12000000.0
2007-05-03 23:29:00,5.49101,5.49208,5.4906,5.49071,16000000.0
2007-05-03 23:30:00,5.49195,5.49236,5.49154,5.49158,20000000.0
2007-05-03 23:31:00,5.49094,5.49263,5.49094,5.49145,11000000.0
2007-05-03 23:32:00,5.49174,5.49206,5.49075,5.49172,16000000.0
2007-05-03 23:33:00,5.49127,5.49156,5.4906,5.49096,12000000.0
2007-05-03 23:34:00,5.49096,5.49106,5.4907,5.49073,13000000.0
2007-05-03 23:35:00,5.49128,5.49128,5.49051,5.49055,9000000.0
2007-05-03 23:36:00,5.49071,5.49085,5.49021,5.49025,9000000.0
2007-05-03 23:37:00,5.49111,5.49175,5.49081,5.49138,14000000.0
2007-05-03 23:38:00,5.49124,5.49227,5.49086,5.49086,13000000.0
2007-05-03 23:39:00,5.49118,5.49125,5.49105,5.49118,17000000.0
2007-05-03 23:40:00,5.4917,5.4917,5.49121,5.49121,12000000.0
2007-05-03 23:41:00,5.49146,5.49374,5.49146,5.4928,17000000.0
2007-05-03 23:42:00,5.49337,5.49357,5.49227,5.4934,22000000.0
2007-05-03 23:43:00,5.49309,5.49371,5.49245,5.49317,15000000.0
2007-05-03 23:44:00,5.49244,5.49329,5.49178,5.49217,14000000.0
2007-05-03 23:45:00,5.49242,5.49283,5.49168,5.49196,20000000.0
2007-05-03 23:46:00,5.49186,5.49265,5.49135,5.49213,14000000.0
2007-05-03 23:47:00,5.49278,5.49278,5.49145,5.49145,10000000.0
2007-05-03 23:48:00,5.49333,5.49404,5.49251,5.49289,18000000.0
2007-05-03 23:49:00,5.49303,5.49366,5.4925,5.49302,14000000.0
2007-05-03 23:50:00,5.49278,5.49403,5.49278,5.49285,13000000.0
2007-05-03 23:51:00,5.49353,5.49388,5.49303,5.49339,8000000.0
2007-05-03 23:52:00,5.49288,5.49408,5.49288,5.49359,16000000.0
2007-05-03 23:53:00,5.49286,5.49289,5.49267,5.4928,18000000.0
2007-05-03 23:54:00,5.4931,5.49324,5.49243,5.49245,12000000.0
2007-05-03 23:55:00,5.49162,5.49286,5.49162,5.49237,19000000.0
2007-05-03 23:56:00,5.49275,5.49302,5.49198,5.49198,14000000.0
2007-05-03 23:57:00,5.49272,5.49285,5.49186,5.49211,16000000.0
2007-05-03 23:58:00,5.49164,5.49282,5.49164,5.49207,13000000.0
2007-05-03 23:59:00,5.49196,5.49241,5.49124,5.49209,14000000.0
2007-05-04 00:00:00,5.49201,5.49306,5.49133,5.49161,17000000.0
2007-05-04 00:01:00,5.49233,5.49252,5.49179,5.4918,12000000.0
2007-05-04 00:02:00,5.49154,5.4917,5.49132,5.49157,15000000.0
2007-05-04 00:03:00,5.49235,5.49235,5.49215,5.49227,14000000.0
2007-05-04 00:04:00,5.49216,5.49275,5.49159,5.49177,12000000.0
2007-05-04 00:05:00,5.49183,5.49319,5.49177,5.49206,12000000.0
2007-05-04 00:06:00,5.49266,5.4936,5.49246,5.4926,12000000.0
2007-05-04 00:07:00,5.49386,5.49386,5.49303,5.49356,11000000.0
2007-05-04 00:08:00,5.49312,5.49403,5.49268,5.49403,15000000.0
2007-05-04 00:09:00,5.49321,5.49395,5.49321,5.49379,12000000.0
2007-05-04 00:10:00,5.49265,5.49285,5.49265,5.49285,19000000.0
2007-05-04 00:11:00,5.49263,5.49287,5.49263,5.49264,8000000.0
2007-05-04 00:12:00,5.49355,5.4937,5.49248,5.49321,9000000.0
2007-05-04 00:13:00,5.49385,5.49413,5.49256,5.49266,13000000.0
2007-05-04 00:14:00,5.49416,5.49419,5.49288,5.4938,14000000.0
2007-05-04 00:15:00,5.49348,5.49355,5.49335,5.49348,12000000.0
2007-05-04 00:16:00,5.49416,5.49416,5.49334,5.49391,12000000.0
2007-05-04 00:17:00,5.49374,5.49401,5.49292,5.49303,10000000.0
2007-05-04 00:18:00,5.4937,5.49376,5.49249,5.49294,19000000.0
2007-05-04 00:19:00,5.49364,5.49366,5.49253,5.49293,12000000.0
2007-05-04 00:20:00,5.49285,5.49285,5.49212,5.49212,11000000.0
2007-05-04 00:21:00,5.49287,5.49308,5.49191,5.49276,14000000.0
2007-05-04 00:22:00,5.49238,5.49278,5.49175,5.49187,13000000.0
2007-05-04 00:23:00,5.49266,5.49337,5.49213,5.49256,13000000.0
2007-05-04 00:24:00,5.49184,5.4931,5.49168,5.49264,9000000.0
2007-05-04 00:25:00,5.49224,5.49301,5.49172,5.49197,13000000.0
2007-05-04 00:26:00,5.49288,5.49298,5.49184,5.49279,14000000.0
2007-05-04 00:27:00,5.49127,5.49259,5.49093,5.49093,15000000.0
2007-05-04 00:28:00,5.49198,5.49198,5.49134,5.49158,7000000.0
2007-05-04 00:29:00,5.49126,5.49213,5.49114,5.49114,17000000.0
2007-05-04 00:30:00,5.49224,5.49224,5.4909,5.49097,9000000.0
2007-05-04 00:31:00,5.49077,5.49089,5.49062,5.49076,13000000.0
2007-05-04 00:32:00,5.49139,5.49184,5.49076,5.49076,8000000.0
2007-05-04 00:33:00,5.49136,5.49194,5.4911,5.49161,19000000.0
2007-05-04 00:34:00,5.49109,5.49199,5.49107,5.49134,15000000.0
2007-05-04 00:35:00,5.49177,5.49179,5.49003,5.4903,12000000.0
2007-05-04 00:36:00,5.4903,5.4903,5.48993,5.4901,15000000.0
2007-05-04 00:37:00,5.49028,5.49035,5.49015,5.49035,15000000.0
2007-05-04 00:38:00,5.48985,5.49005,5.48985,5.49005,18000000.0
2007-05-04 00:39:00,5.4903,5.49041,5.49017,5.4903,20000000.0
2007-05-04 00:40:00,5.49039,5.49041,5.49016,5.49026,10000000.0
2007-05-04 00:41:00,5.49015,5.49035,5.49015,5.49035,9000000.0
2007-05-04 00:42:00,5.48998,5.49074,5.48998,5.49074,16000000.0
2007-05-04 00:43:00,5.49041,5.49044,5.48971,5.48991,16000000.0
2007-05-04 00:44:00,5.49115,5.49115,5.49043,5.49051,10000000.0
2007-05-04 00:45:00,5.48975,5.48975,5.48955,5.48968,16000000.0
2007-05-04 00:46:00,5.49135,5.49135,5.4897,5.49061,12000000.0
2007-05-04 00:47:00,5.49123,5.4914,5.49031,5.49083,8000000.0
2007-05-04 00:48:00,5.49113,5.49131,5.49043,5.49077,16000000.0
2007-05-04 00:49:00,5.49109,5.49116,5.49046,5.49069,11000000.0
2007-05-04 00:50:00,5.49038,5.49045,5.49025,5.49025,9000000.0
2007-05-04 00:51:00,5.4903,5.49039,5.49013,5.49027,9000000.0
2007-05-04 00:52:00,5.49082,5.49159,5.49016,5.49051,18000000.0
2007-05-04 00:53:00,5.49038,5.49151,5.49033,5.49067,12000000.0
2007-05-04 00:54:00,5.49046,5.49093,5.49044,5.49079,12000000.0
2007-05-04 00:55:00,5.49075,5.49075,5.49055,5.49055,11000000.0
2007-05-04 00:56:00,5.49075,5.49103,5.49073,5.49097,14000000.0
2007-05-04 00:57:00,5.49153,5.49178,5.49063,5.49084,15000000.0
2007-05-04 00:58:00,5.49045,5.49045,5.49025,5.49025,9000000.0
2007-05-04 00:59:00,5.49095,5.49095,5.49075,5.49075,17000000.0
2007-05-04 01:00:00,5.49171,5.49222,5.49076,5.49127,12000000.0
2007-05-04 01:01:00,5.49065,5.49085,5.49065,5.49078,15000000.0
2007-05-04 01:02:00,5.49084,5.49117,5.49054,5.49096,10000000.0
2007-05-04 01:03:00,5.49197,5.49238,5.49086,5.49187,13000000.0
2007-05-04 01:04:00,5.49166,5.49195,5.49033,5.49033,13000000.0
2007-05-04 01:05:00,5.49128,5.49128,5.49086,5.49094,13000000.0
2007-05-04 01:06:00,5.49116,5.49116,5.49068,5.49068,12000000.0
2007-05-04 01:07:00,5.49126,5.49183,5.4904,5.49095,13000000.0
2007-05-04 01:08:00,5.49081,5.4911,5.49072,5.4911,15000000.0
2007-05-04 01:09:00,5.49152,5.49152,5.49039,5.49042,17000000.0
2007-05-04 01:10:00,5.4905,5.49146,5.4905,5.49146,10000000.0
2007-05-04 01:11:00,5.49168,5.49168,5.48998,5.49005,11000000.0
2007-05-04 01:12:00,5.4919,5.4919,5.49028,5.49086,10000000.0
2007-05-04 01:13:00,5.49106,5.49168,5.49069,5.49096,11000000.0
2007-05-04 01:14:00,5.49085,5.49196,5.49083,5.49083,13000000.0
2007-05-04 01:15:00,5.49207,5.4923,5.49127,5.49135,9000000.0
2007-05-04 01:16:00,5.49073,5.49138,5.49073,5.49098,12000000.0
2007-05-04 01:17:00,5.4921,5.4921,5.49084,5.49093,11000000.0
2007-05-04 01:18:00,5.49095,5.49118,5.49083,5.49083,12000000.0
2007-05-04 01:19:00,5.49154,5.49174,5.4904,5.4904,19000000.0
2007-05-04 01:20:00,5.49037,5.49132,5.48995,5.49054,11000000.0
2007-05-04 01:21:00,5.49128,5.49128,5.4904,5.4908,12000000.0
2007-05-04 01:22:00,5.49064,5.4908,5.49025,5.49025,9000000.0
2007-05-04 01:23:00,5.49042,5.4914,5.4901,5.4902,13000000.0
2007-05-04 01:24:00,5.49019,5.49035,5.49009,5.49024,14000000.0
2007-05-04 01:25:00,5.49133,5.49159,5.49132,5.49155,11000000.0
2007-05-04 01:26:00,5.49129,5.49136,5.49014,5.49113,10000000.0
2007-05-04 01:27:00,5.49108,5.49108,5.48974,5.49033,17000000.0
2007-05-04 01:28:00,5.48995,5.49015,5.48995,5.49015,13000000.0
2007-05-04 01:29:00,5.49184,5.49184,5.49016,5.49081,19000000.0
2007-05-04 01:30:00,5.49073,5.49073,5.4904,5.49049,15000000.0
2007-05-04 01:31:00,5.49036,5.49122,5.49006,5.49099,15000000.0
2007-05-04 01:32:00,5.49013,5.49119,5.48987,5.48987,12000000.0
2007-05-04 01:33:00,5.49097,5.49119,5.4895,5.4895,8000000.0
2007-05-04 01:34:00,5.49015,5.49015,5.48995,5.49015,18000000.0
2007-05-04 01:35:00,5.49082,5.49152,5.48997,5.49047,12000000.0
2007-05-04 01:36:00,5.49006,5.49118,5.48994,5.49022,16000000.0
2007-05-04 01:37:00,5.48983,5.49194,5.48983,5.49149,15000000.0
2007-05-04 01:38:00,5.49082,5.49245,5.49077,5.49164,18000000.0
2007-05-04 01:39:00,5.49157,5.49207,5.49112,5.49138,10000000.0
2007-05-04 01:40:00,5.49183,5.49237,5.4912,5.49171,11000000.0
2007-05-04 01:41:00,5.49208,5.49215,5.49195,5.49208,16000000.0
2007-05-04 01:42:00,5.49255,5.49263,5.49126,5.49249,14000000.0
2007-05-04 01:43:00,5.49192,5.49232,5.49124,5.49192,16000000.0
2007-05-04 01:44:00,5.49186,5.49205,5.49181,5.4919,15000000.0
2007-05-04 01:45:00,5.4924,5.49258,5.49149,5.49205,16000000.0
2007-05-04 01:46:00,5.49247,5.49326,5.49196,5.49196,9000000.0
2007-05-04 01:47:00,5.49218,5.49425,5.49218,5.49326,17000000.0
2007-05-04 01:48:00,5.49321,5.49434,5.49284,5.49334,16000000.0
2007-05-04 01:49:00,5.49332,5.49374,5.49259,5.49374,10000000.0
2007-05-04 01:50:00,5.49267,5.49322,5.49245,5.49304,11000000.0
2007-05-04 01:51:00,5.49319,5.49342,5.49242,5.49252,12000000.0
2007-05-04 01:52:00,5.49215,5.49215,5.49195,5.49208,12000000.0
2007-05-04 01:53:00,5.49334,5.49334,5.49165,5.49319,18000000.0
2007-05-04 01:54:00,5.49163,5.49294,5.49163,5.49195,14000000.0
2007-05-04 01:55:00,5.49246,5.49246,5.49141,5.49162,18000000.0
2007-05-04 01:56:00,5.49183,5.49264,5.49143,5.49156,8000000.0
2007-05-04 01:57:00,5.49054,5.49244,5.49054,5.49158,13000000.0
2007-05-04 01:58:00,5.49202,5.49244,5.49108,5.49155,11000000.0
2007-05-04 01:59:00,5.4917,5.49283,5.49144,5.49157,11000000.0
2007-05-04 02:00:00,5.49129,5.49231,5.49078,5.49078,16000000.0
2007-05-04 02:01:00,5.49171,5.49187,5.49093,5.49116,21000000.0
2007-05-04 02:02:00,5.49261,5.49291,5.4917,5.49236,10000000.0
2007-05-04 02:03:00,5.49219,5.49249,5.49197,5.49223,8000000.0
2007-05-04 02:04:00,5.49222,5.4926,5.49173,5.49218,14000000.0
2007-05-04 02:05:00,5.49216,5.49336,5.49148,5.49249,14000000.0
2007-05-04 02:06:00,5.49364,5.49388,5.49224,5.49224,15000000.0
2007-05-04 02:07:00,5.49202,5.49288,5.4919,5.49239,10000000.0
2007-05-04 02:08:00,5.49209,5.49227,5.49165,5.49165,16000000.0
2007-05-04 02:09:00,5.49209,5.4925,5.49196,5.49238,18000000.0
2007-05-04 02:10:00,5.49203,5.49238,5.49203,5.49222,16000000.0
2007-05-04 02:11:00,5.49225,5.49226,5.49201,5.49223,14000000.0
2007-05-04 02:12:00,5.49195,5.49262,5.49176,5.49206,10000000.0
2007-05-04 02:13:00,5.4921,5.49237,5.49202,5.49214,15000000.0
2007-05-04 02:14:00,5.49222,5.49222,5.49192,5.49196,19000000.0
2007-05-04 02:15:00,5.49259,5.49259,5.49211,5.49221,12000000.0
2007-05-04 02:16:00,5.49242,5.49327,5.49198,5.4926,18000000.0
2007-05-04 02:17:00,5.4921,5.49228,5.49203,5.49203,14000000.0
2007-05-04 02:18:00,5.49263,5.49263,5.49138,5.4922,12000000.0
2007-05-04 02:19:00,5.49167,5.4924,5.49078,5.4924,14000000.0
2007-05-04 02:20:00,5.49166,5.49253,5.49144,5.49144,13000000.0
2007-05-04 02:21:00,5.49279,5.49311,5.49149,5.49237,15000000.0
2007-05-04 02:22:00,5.49174,5.49364,5.49174,5.4925,13000000.0
2007-05-04 02:23:00,5.49283,5.49324,5.4919,5.4919,16000000.0
2007-05-04 02:24:00,5.49218,5.49225,5.49205,5.49205,17000000.0
2007-05-04 02:25:00,5.49262,5.49277,5.49176,5.49186,10000000.0
2007-05-04 02:26:00,5.49224,5.49237,5.49214,5.49214,13000000.0
2007-05-04 02:27:00,5.49182,5.49267,5.49154,5.49224,7000000.0
2007-05-04 02:28:00,5.49151,5.49229,5.49135,5.49186,9000000.0
2007-05-04 02:29:00,5.49172,5.49172,5.49102,5.49114,20000000.0
2007-05-04 02:30:00,5.49071,5.49091,5.49062,5.49091,11000000.0
2007-05-04 02:31:00,5.49223,5.49248,5.49142,5.49213,9000000.0
2007-05-04 02:32:00,5.49166,5.49237,5.49131,5.49164,13000000.0
2007-05-04 02:33:00,5.49164,5.49223,5.49082,5.49137,14000000.0
2007-05-04 02:34:00,5.49122,5.49209,5.49099,5.4915,17000000.0
2007-05-04 02:35:00,5.49119,5.49155,5.49119,5.49148,15000000.0
2007-05-04 02:36:00,5.49179,5.49261,5.49131,5.49178,14000000.0
2007-05-04 02:37:00,5.49228,5.49308,5.49157,5.49248,13000000.0
2007-05-04 02:38:00,5.4926,5.4934,5.49247,5.4934,14000000.0
2007-05-04 02:39:00,5.49369,5.49409,5.49275,5.49364,15000000.0
2007-05-04 02:40:00,5.49342,5.49375,5.49258,5.49284,12000000.0
2007-05-04 02:41:00,5.49364,5.49397,5.49274,5.49274,13000000.0
2007-05-04 02:42:00,5.49398,5.49399,5.4929,5.4932,16000000.0
2007-05-04 02:43:00,5.49395,5.4941,5.49265,5.49292,18000000.0
2007-05-04 02:44:00,5.4944,5.4944,5.49329,5.49329,10000000.0
2007-05-04 02:45:00,5.49418,5.49444,5.49319,5.49352,14000000.0
2007-05-04 02:46:00,5.49379,5.49397,5.4926,5.49397,18000000.0
2007-05-04 02:47:00,5.49356,5.49374,5.49236,5.49294,17000000.0
2007-05-04 02:48:00,5.49307,5.49389,5.493,5.4938,7000000.0
2007-05-04 02:49:00,5.49304,5.49346,5.49236,5.49269,13000000.0
2007-05-04 02:50:00,5.49224,5.49323,5.49172,5.49323,14000000.0
2007-05-04 02:51:00,5.49225,5.49289,5.49132,5.4915,15000000.0
2007-05-04 02:52:00,5.49197,5.49254,5.4908,5.49158,15000000.0
2007-05-04 02:53:00,5.49243,5.49262,5.49121,5.49155,9000000.0
2007-05-04 02:54:00,5.49193,5.49285,5.49154,5.49216,13000000.0
2007-05-04 02:55:00,5.49239,5.49384,5.49233,5.49369,11000000.0
2007-05-04 02:56:00,5.49301,5.49389,5.49207,5.49321,18000000.0
2007-05-04 02:57:00,5.49323,5.49353,5.49263,5.49263,13000000.0
2007-05-04 02:58:00,5.49315,5.4936,5.49249,5.49275,9000000.0
2007-05-04 02:59:00,5.49289,5.49347,5.49214,5.49223,14000000.0
2007-05-04 03:00:00,5.49318,5.49359,5.49237,5.49273,11000000.0
2007-05-04 03:01:00,5.49283,5.49356,5.49257,5.49322,11000000.0
2007-05-04 03:02:00,5.49247,5.49334,5.49213,5.49304,11000000.0
2007-05-04 03:03:00,5.49357,5.49413,5.4929,5.49337,23000000.0
2007-05-04 03:04:00,5.49365,5.49412,5.4933,5.49372,11000000.0
2007-05-04 03:05:00,5.4933,5.49425,5.4933,5.49359,17000000.0
2007-05-04 03:06:00,5.4946,5.4946,5.49352,5.49361,9000000.0
2007-05-04 03:07:00,5.49419,5.49434,5.49278,5.49301,15000000.0
2007-05-04 03:08:00,5.49315,5.49354,5.49224,5.49312,12000000.0
2007-05-04 03:09:00,5.493,5.49422,5.49264,5.49283,15000000.0
2007-05-04 03:10:00,5.49323,5.49398,5.49291,5.49339,19000000.0
2007-05-04 03:11:00,5.49335,5.49436,5.49312,5.49379,15000000.0
2007-05-04 03:12:00,5.49393,5.49393,5.4927,5.4927,18000000.0
2007-05-04 03:13:00,5.49318,5.49419,5.49271,5.4932,18000000.0
2007-05-04 03:14:00,5.49273,5.49393,5.49267,5.49327,10000000.0
2007-05-04 03:15:00,5.49372,5.49392,5.49238,5.49238,7000000.0
2007-05-04 03:16:00,5.49317,5.49408,5.49277,5.49365,8000000.0
2007-05-04 03:17:00,5.49348,5.49443,5.49322,5.49326,10000000.0
2007-05-04 03:18:00,5.49409,5.49419,5.49334,5.49343,15000000.0
2007-05-04 03:19:00,5.49337,5.49424,5.49337,5.49415,10000000.0
2007-05-04 03:20:00,5.49439,5.49439,5.49253,5.4933,16000000.0
2007-05-04 03:21:00,5.49361,5.49377,5.49279,5.49328,11000000.0
2007-05-04 03:22:00,5.49418,5.49418,5.49288,5.49299,10000000.0
2007-05-04 03:23:00,5.49288,5.49355,5.49246,5.49304,12000000.0
2007-05-04 03:24:00,5.49244,5.49357,5.49229,5.49244,13000000.0
2007-05-04 03:25:00,5.4922,5.49255,5.49192,5.49218,11000000.0
2007-05-04 03:26:00,5.49177,5.49268,5.4916,5.4925,13000000.0
2007-05-04 03:27:00,5.4918,5.49262,5.49123,5.49198,14000000.0
2007-05-04 03:28:00,5.4921,5.49253,5.49141,5.49168,18000000.0
2007-05-04 03:29:00,5.49109,5.49258,5.49102,5.49147,15000000.0
2007-05-04 03:30:00,5.49085,5.49423,5.49085,5.49342,10000000.0
2007-05-04 03:31:00,5.49313,5.49401,5.49285,5.49305,13000000.0
2007-05-04 03:32:00,5.49317,5.49439,5.49296,5.49439,16000000.0
2007-05-04 03:33:00,5.49417,5.49504,5.49351,5.49423,13000000.0
2007-05-04 03:34:00,5.49427,5.49525,5.49353,5.49525,16000000.0
2007-05-04 03:35:00,5.49558,5.49568,5.49428,5.49478,10000000.0
2007-05-04 03:36:00,5.49439,5.49613,5.49428,5.49607,11000000.0
2007-05-04 03:37:00,5.49633,5.49695,5.49566,5.49612,13000000.0
2007-05-04 03:38:00,5.49584,5.4971,5.49537,5.49624,13000000.0
2007-05-04 03:39:00,5.49642,5.49642,5.49491,5.4956,13000000.0
2007-05-04 03:40:00,5.49609,5.49609,5.49499,5.49584,12000000.0
2007-05-04 03:41:00,5.49534,5.49674,5.49501,5.49674,16000000.0
2007-05-04 03:42:00,5.49659,5.49705,5.49522,5.49658,21000000.0
2007-05-04 03:43:00,5.49606,5.49659,5.49523,5.49612,18000000.0
2007-05-04 03:44:00,5.49637,5.49716,5.4961,5.4961,15000000.0
2007-05-04 03:45:00,5.49622,5.49666,5.49575,5.49623,9000000.0
2007-05-04 03:46:00,5.49612,5.49642,5.49522,5.49642,8000000.0
2007-05-04 03:47:00,5.49572,5.49605,5.4947,5.49514,11000000.0
2007-05-04 03:48:00,5.4943,5.49508,5.49394,5.49404,9000000.0
2007-05-04 03:49:00,5.4945,5.49576,5.49399,5.49567,16000000.0
2007-05-04 03:50:00,5.49485,5.49573,5.49471,5.49471,19000000.0
2007-05-04 03:51:00,5.49536,5.49537,5.49425,5.49437,9000000.0
2007-05-04 03:52:00,5.49485,5.4955,5.49428,5.4955,19000000.0
2007-05-04 03:53:00,5.49552,5.49552,5.49314,5.49314,10000000.0
2007-05-04 03:54:00,5.49358,5.49514,5.49358,5.49483,17000000.0
2007-05-04 03:55:00,5.49544,5.49572,5.49442,5.49467,16000000.0
2007-05-04 03:56:00,5.49473,5.4954,5.49473,5.4954,7000000.0
2007-05-04 03:57:00,5.49578,5.49599,5.49562,5.49569,11000000.0
2007-05-04 03:58:00,5.49479,5.49513,5.49396,5.49427,12000000.0
2007-05-04 03:59:00,5.49565,5.49565,5.49443,5.49514,17000000.0
2007-05-04 04:00:00,5.49402,5.49563,5.49402,5.49476,12000000.0
2007-05-04 04:01:00,5.49533,5.49589,5.4942,5.4942,16000000.0
2007-05-04 04:02:00,5.49474,5.49586,5.49412,5.49575,14000000.0
2007-05-04 04:03:00,5.49562,5.49622,5.49514,5.49518,12000000.0
2007-05-04 04:04:00,5.49591,5.49682,5.49513,5.49555,16000000.0
2007-05-04 04:05:00,5.49516,5.49565,5.49254,5.49254,13000000.0
2007-05-04 04:06:00,5.492,5.49225,5.49197,5.49205,16000000.0
2007-05-04 04:07:00,5.49617,5.49662,5.49536,5.49586,13000000.0
2007-05-04 04:08:00,5.49586,5.49586,5.49443,5.49474,14000000.0
2007-05-04 04:09:00,5.49456,5.49567,5.49436,5.4947,10000000.0
2007-05-04 04:10:00,5.49506,5.49572,5.49471,5.4951,12000000.0
2007-05-04 04:11:00,5.49611,5.49642,5.49517,5.49517,14000000.0
2007-05-04 04:12:00,5.49552,5.49678,5.49538,5.49578,19000000.0
2007-05-04 04:13:00,5.49581,5.49633,5.49516,5.49583,20000000.0
2007-05-04 04:14:00,5.49625,5.49625,5.49459,5.49459,12000000.0
2007-05-04 04:15:00,5.49541,5.49572,5.49474,5.49569,8000000.0
2007-05-04 04:16:00,5.49617,5.49637,5.49523,5.49529,13000000.0
2007-05-04 04:17:00,5.49644,5.49674,5.49505,5.49579,15000000.0
2007-05-04 04:18:00,5.49598,5.4962,5.49505,5.49572,9000000.0
2007-05-04 04:19:00,5.4956,5.49632,5.49524,5.49598,12000000.0
2007-05-04 04:20:00,5.49569,5.49644,5.49536,5.49577,9000000.0
2007-05-04 04:21:00,5.49632,5.49733,5.4954,5.4954,17000000.0
2007-05-04 04:22:00,5.49649,5.4966,5.49566,5.49645,14000000.0
2007-05-04 04:23:00,5.49628,5.49664,5.49579,5.49664,10000000.0
2007-05-04 04:24:00,5.49737,5.49763,5.49601,5.4965,12000000.0
2007-05-04 04:25:00,5.49597,5.49797,5.49586,5.49713,10000000.0
2007-05-04 04:26:00,5.49707,5.49841,5.49692,5.49764,7000000.0
2007-05-04 04:27:00,5.4979,5.49922,5.49749,5.49785,15000000.0
2007-05-04 04:28:00,5.49874,5.49901,5.49791,5.49831,7000000.0
2007-05-04 04:29:00,5.49714,5.49938,5.49714,5.49834,14000000.0
2007-05-04 04:30:00,5.49806,5.49877,5.49797,5.49874,11000000.0
2007-05-04 04:31:00,5.49837,5.49924,5.498,5.498,15000000.0
2007-05-04 04:32:00,5.4988,5.49887,5.49767,5.4979,17000000.0
2007-05-04 04:33:00,5.49813,5.49894,5.4974,5.4974,14000000.0
2007-05-04 04:34:00,5.49793,5.49909,5.49793,5.49909,9000000.0
2007-05-04 04:35:00,5.49767,5.49936,5.49756,5.49826,12000000.0
2007-05-04 04:36:00,5.49823,5.49921,5.49771,5.49921,12000000.0
2007-05-04 04:37:00,5.49861,5.49861,5.49809,5.49809,12000000.0
2007-05-04 04:38:00,5.49833,5.49901,5.49805,5.49847,11000000.0
2007-05-04 04:39:00,5.49905,5.49956,5.49779,5.49779,17000000.0
2007-05-04 04:40:00,5.49816,5.49946,5.49778,5.49863,9000000.0
2007-05-04 04:41:00,5.49847,5.49909,5.49769,5.49781,10000000.0
2007-05-04 04:42:00,5.49853,5.49865,5.49789,5.49837,8000000.0
2007-05-04 04:43:00,5.49783,5.49914,5.49771,5.49813,18000000.0
2007-05-04 04:44:00,5.49812,5.49847,5.49686,5.49816,9000000.0
2007-05-04 04:45:00,5.49816,5.49841,5.49729,5.49841,9000000.0
2007-05-04 04:46:00,5.49862,5.49862,5.49752,5.49803,16000000.0
2007-05-04 04:47:00,5.49872,5.49872,5.49685,5.49719,12000000.0
2007-05-04 04:48:00,5.49811,5.4986,5.49734,5.49734,10000000.0
2007-05-04 04:49:00,5.49684,5.49803,5.49611,5.49632,16000000.0
2007-05-04 04:50:00,5.49668,5.49689,5.49486,5.49582,16000000.0
2007-05-04 04:51:00,5.49633,5.4973,5.49558,5.49654,20000000.0
2007-05-04 04:52:00,5.49659,5.49714,5.49515,5.49632,13000000.0
2007-05-04 04:53:00,5.49629,5.49663,5.49501,5.49601,11000000.0
2007-05-04 04:54:00,5.49581,5.49624,5.49483,5.49575,11000000.0
2007-05-04 04:55:00,5.49495,5.49586,5.49475,5.49478,12000000.0
2007-05-04 04:56:00,5.4956,5.49699,5.49535,5.49628,16000000.0
2007-05-04 04:57:00,5.49622,5.49624,5.49496,5.49496,7000000.0
2007-05-04 04:58:00,5.49504,5.4963,5.49464,5.49495,13000000.0
2007-05-04 04:59:00,5.49543,5.49625,5.49449,5.49564,17000000.0
2007-05-04 05:00:00,5.4954,5.49597,5.49457,5.49524,10000000.0
2007-05-04 05:01:00,5.49445,5.49445,5.49425,5.49438,13000000.0
2007-05-04 05:02:00,5.49601,5.49641,5.49507,5.49641,18000000.0
2007-05-04 05:03:00,5.49493,5.49572,5.49471,5.49514,9000000.0
2007-05-04 05:04:00,5.49547,5.49569,5.49361,5.49503,12000000.0
2007-05-04 05:05:00,5.49472,5.49498,5.49381,5.49483,10000000.0
2007-05-04 05:06:00,5.49418,5.49519,5.49371,5.49413,20000000.0
2007-05-04 05:07:00,5.49499,5.49499,5.49429,5.49484,10000000.0
2007-05-04 05:08:00,5.49407,5.49522,5.49407,5.49519,17000000.0
2007-05-04 05:09:00,5.4946,5.4946,5.49292,5.49345,15000000.0
2007-05-04 05:10:00,5.49348,5.49348,5.49219,5.49219,10000000.0
2007-05-04 05:11:00,5.49296,5.49305,5.49166,5.49212,16000000.0
2007-05-04 05:12:00,5.493,5.49312,5.49222,5.49271,7000000.0
2007-05-04 05:13:00,5.493,5.493,5.49151,5.49203,12000000.0
2007-05-04 05:14:00,5.49238,5.49339,5.49139,5.49286,14000000.0
2007-05-04 05:15:00,5.49274,5.49415,5.49274,5.49364,16000000.0
2007-05-04 05:16:00,5.49317,5.4942,5.49294,5.49294,15000000.0
2007-05-04 05:17:00,5.49277,5.49423,5.49277,5.49423,10000000.0
2007-05-04 05:18:00,5.49438,5.49438,5.4932,5.4933,13000000.0
2007-05-04 05:19:00,5.49374,5.49405,5.49298,5.49386,13000000.0
2007-05-04 05:20:00,5.49499,5.49499,5.49292,5.49409,20000000.0
2007-05-04 05:21:00,5.49357,5.49454,5.49311,5.49334,9000000.0
2007-05-04 05:22:00,5.49383,5.49445,5.49313,5.49356,17000000.0
2007-05-04 05:23:00,5.49441,5.49562,5.49357,5.49426,14000000.0
2007-05-04 05:24:00,5.49519,5.49597,5.4947,5.49545,19000000.0
2007-05-04 05:25:00,5.49576,5.49576,5.49446,5.49467,13000000.0
2007-05-04 05:26:00,5.49489,5.49598,5.49431,5.49449,13000000.0
2007-05-04 05:27:00,5.49516,5.49582,5.49409,5.49471,13000000.0
2007-05-04 05:28:00,5.49576,5.49576,5.49452,5.4946,10000000.0
2007-05-04 05:29:00,5.49482,5.49544,5.49394,5.49529,17000000.0
2007-05-04 05:30:00,5.49535,5.49594,5.49414,5.49465,21000000.0
2007-05-04 05:31:00,5.49386,5.49425,5.49327,5.49356,13000000.0
2007-05-04 05:32:00,5.49457,5.49457,5.49263,5.49359,16000000.0
2007-05-04 05:33:00,5.49309,5.49363,5.49259,5.49344,13000000.0
2007-05-04 05:34:00,5.49336,5.49344,5.49258,5.493,13000000.0
2007-05-04 05:35:00,5.49205,5.49225,5.49205,5.49225,14000000.0
2007-05-04 05:36:00,5.49227,5.49375,5.49227,5.49375,18000000.0
2007-05-04 05:37:00,5.49426,5.49426,5.49239,5.49239,12000000.0
2007-05-04 05:38:00,5.49434,5.49434,5.49316,5.49345,13000000.0
2007-05-04 05:39:00,5.49359,5.49453,5.49281,5.49436,21000000.0
2007-05-04 05:40:00,5.49339,5.49383,5.49292,5.49349,14000000.0
2007-05-04 05:41:00,5.49376,5.49458,5.49288,5.49395,13000000.0
2007-05-04 05:42:00,5.49426,5.49452,5.49337,5.49398,8000000.0
2007-05-04 05:43:00,5.49341,5.49441,5.49303,5.49441,13000000.0
2007-05-04 05:44:00,5.49367,5.49367,5.49329,5.49329,13000000.0
2007-05-04 05:45:00,5.49284,5.49371,5.49284,5.49353,24000000.0
2007-05-04 05:46:00,5.49379,5.4944,5.49334,5.49363,14000000.0
2007-05-04 05:47:00,5.49355,5.49467,5.49324,5.49378,11000000.0
2007-05-04 05:48:00,5.49408,5.49456,5.49338,5.49388,18000000.0
2007-05-04 05:49:00,5.49399,5.49451,5.49399,5.49451,10000000.0
2007-05-04 05:50:00,5.4948,5.49501,5.49406,5.4941,10000000.0
2007-05-04 05:51:00,5.49394,5.49423,5.4939,5.49412,11000000.0
2007-05-04 05:52:00,5.49422,5.49423,5.4939,5.49422,19000000.0
2007-05-04 05:53:00,5.49439,5.49465,5.49366,5.4945,15000000.0
2007-05-04 05:54:00,5.49453,5.49453,5.49368,5.49368,7000000.0
2007-05-04 05:55:00,5.49402,5.49491,5.49333,5.49428,12000000.0
2007-05-04 05:56:00,5.49409,5.49533,5.49409,5.4947,16000000.0
2007-05-04 05:57:00,5.49586,5.49586,5.49427,5.49429,11000000.0
2007-05-04 05:58:00,5.4941,5.49462,5.49365,5.49365,22000000.0
2007-05-04 05:59:00,5.49526,5.49559,5.49463,5.49517,9000000.0
2007-05-04 06:00:00,5.49474,5.49528,5.49447,5.49455,17000000.0
2007-05-04 06:01:00,5.49489,5.4951,5.49401,5.49441,18000000.0
2007-05-04 06:02:00,5.49498,5.49498,5.49264,5.49264,18000000.0
2007-05-04 06:03:00,5.49258,5.49538,5.49258,5.49439,16000000.0
2007-05-04 06:04:00,5.49575,5.49575,5.49555,5.49575,8000000.0
2007-05-04 06:05:00,5.49531,5.49531,5.49375,5.49419,10000000.0
2007-05-04 06:06:00,5.49419,5.4949,5.4937,5.4937,27000000.0
2007-05-04 06:07:00,5.49313,5.49451,5.49312,5.49451,17000000.0
2007-05-04 06:08:00,5.49396,5.49487,5.49322,5.49466,14000000.0
2007-05-04 06:09:00,5.49377,5.49388,5.49333,5.49349,13000000.0
2007-05-04 06:10:00,5.49426,5.49447,5.49345,5.49379,14000000.0
2007-05-04 06:11:00,5.49396,5.49456,5.49328,5.49391,16000000.0
2007-05-04 06:12:00,5.49423,5.49423,5.49341,5.49346,17000000.0
2007-05-04 06:13:00,5.49406,5.49422,5.49386,5.4939,14000000.0
2007-05-04 06:14:00,5.49405,5.49425,5.49405,5.49417,12000000.0
2007-05-04 06:15:00,5.49415,5.49435,5.49415,5.49428,13000000.0
2007-05-04 06:16:00,5.49288,5.4937,5.49288,5.4937,14000000.0
2007-05-04 06:17:00,5.49417,5.49559,5.49417,5.49418,11000000.0
2007-05-04 06:18:00,5.49416,5.49553,5.49416,5.49467,12000000.0
2007-05-04 06:19:00,5.4944,5.4946,5.49429,5.4946,19000000.0
2007-05-04 06:20:00,5.4955,5.49572,5.49478,5.49552,11000000.0
2007-05-04 06:21:00,5.49455,5.49618,5.49455,5.49538,9000000.0
2007-05-04 06:22:00,5.4956,5.49563,5.49495,5.49495,22000000.0
2007-05-04 06:23:00,5.49474,5.49645,5.49447,5.49496,18000000.0
2007-05-04 06:24:00,5.49449,5.4956,5.4943,5.49528,8000000.0
2007-05-04 06:25:00,5.49509,5.49568,5.4949,5.49515,9000000.0
2007-05-04 06:26:00,5.49453,5.49519,5.49417,5.49461,13000000.0
2007-05-04 06:27:00,5.49463,5.49575,5.49438,5.49438,15000000.0
2007-05-04 06:28:00,5.49453,5.49588,5.49453,5.49523,18000000.0
2007-05-04 06:29:00,5.49513,5.49612,5.49483,5.49559,16000000.0
2007-05-04 06:30:00,5.49595,5.49625,5.49527,5.49536,10000000.0
2007-05-04 06:31:00,5.49538,5.49599,5.49456,5.49463,13000000.0
2007-05-04 06:32:00,5.49531,5.49558,5.49439,5.49471,10000000.0
2007-05-04 06:33:00,5.49551,5.49575,5.49463,5.49525,10000000.0
2007-05-04 06:34:00,5.49511,5.49521,5.49482,5.49482,15000000.0
2007-05-04 06:35:00,5.49417,5.49502,5.49417,5.49487,13000000.0
2007-05-04 06:36:00,5.49551,5.49601,5.49464,5.49601,23000000.0
2007-05-04 06:37:00,5.49567,5.49578,5.49463,5.49497,11000000.0
2007-05-04 06:38:00,5.49488,5.49559,5.49459,5.49532,17000000.0
2007-05-04 06:39:00,5.49486,5.49581,5.49465,5.49581,8000000.0
2007-05-04 06:40:00,5.49492,5.49545,5.49463,5.49512,15000000.0
2007-05-04 06:41:00,5.49481,5.49579,5.49481,5.49579,15000000.0
2007-05-04 06:42:00,5.49466,5.49594,5.49466,5.49594,16000000.0
2007-05-04 06:43:00,5.49532,5.49584,5.49483,5.49561,12000000.0
2007-05-04 06:44:00,5.49581,5.49584,5.49486,5.4952,13000000.0
2007-05-04 06:45:00,5.49502,5.49556,5.49478,5.49498,14000000.0
2007-05-04 06:46:00,5.49482,5.49572,5.49443,5.49493,12000000.0
2007-05-04 06:47:00,5.4951,5.49574,5.495,5.49574,11000000.0
2007-05-04 06:48:00,5.4953,5.4958,5.49514,5.49514,15000000.0
2007-05-04 06:49:00,5.49454,5.49478,5.49449,5.49472,17000000.0
2007-05-04 06:50:00,5.49605,5.49605,5.49561,5.49594,13000000.0
2007-05-04 06:51:00,5.49618,5.49625,5.49605,5.49605,8000000.0
2007-05-04 06:52:00,5.49615,5.49615,5.49595,5.49595,14000000.0
2007-05-04 06:53:00,5.49449,5.49517,5.49449,5.49493,13000000.0
2007-05-04 06:54:00,5.49475,5.49491,5.49461,5.4948,8000000.0
2007-05-04 06:55:00,5.49594,5.49594,5.49517,5.49543,10000000.0
2007-05-04 06:56:00,5.49542,5.49576,5.49496,5.49543,11000000.0
2007-05-04 06:57:00,5.49552,5.49622,5.49469,5.49543,17000000.0
2007-05-04 06:58:00,5.49563,5.49731,5.49534,5.49671,12000000.0
2007-05-04 06:59:00,5.49551,5.49663,5.49511,5.49632,14000000.0
2007-05-04 07:00:00,5.49491,5.49619,5.49371,5.49619,11000000.0
2007-05-04 07:01:00,5.49481,5.49564,5.49481,5.49541,10000000.0
2007-05-04 07:02:00,5.4951,5.49599,5.4947,5.49513,14000000.0
2007-05-04 07:03:00,5.49597,5.49652,5.49499,5.49516,7000000.0
2007-05-04 07:04:00,5.49668,5.49788,5.49605,5.49772,16000000.0
2007-05-04 07:05:00,5.49587,5.49754,5.49587,5.49749,15000000.0
2007-05-04 07:06:00,5.49735,5.49777,5.49584,5.49628,16000000.0
2007-05-04 07:07:00,5.49649,5.49738,5.49582,5.49697,12000000.0
2007-05-04 07:08:00,5.49659,5.49728,5.49652,5.49728,8000000.0
2007-05-04 07:09:00,5.49708,5.49708,5.49561,5.49595,8000000.0
2007-05-04 07:10:00,5.49565,5.49665,5.49532,5.49532,16000000.0
2007-05-04 07:11:00,5.49485,5.49645,5.49485,5.49575,17000000.0
2007-05-04 07:12:00,5.49601,5.49601,5.49426,5.49538,20000000.0
2007-05-04 07:13:00,5.49559,5.49605,5.49472,5.49541,18000000.0
2007-05-04 07:14:00,5.49558,5.49558,5.49451,5.49521,11000000.0
2007-05-04 07:15:00,5.495,5.49546,5.49422,5.49463,18000000.0
2007-05-04 07:16:00,5.49475,5.49585,5.49416,5.4946,18000000.0
2007-05-04 07:17:00,5.49471,5.49552,5.49436,5.4955,12000000.0
2007-05-04 07:18:00,5.49509,5.4956,5.49509,5.49533,18000000.0
2007-05-04 07:19:00,5.49407,5.49525,5.49407,5.49518,14000000.0
2007-05-04 07:20:00,5.49472,5.49493,5.49465,5.49472,18000000.0
2007-05-04 07:21:00,5.4948,5.4951,5.49398,5.49443,13000000.0
2007-05-04 07:22:00,5.49456,5.49506,5.49357,5.49506,14000000.0
2007-05-04 07:23:00,5.49503,5.49503,5.4939,5.49402,15000000.0
2007-05-04 07:24:00,5.49402,5.49496,5.49384,5.4942,16000000.0
2007-05-04 07:25:00,5.49416,5.49472,5.49275,5.494,15000000.0
2007-05-04 07:26:00,5.49407,5.49494,5.49377,5.49463,13000000.0
2007-05-04 07:27:00,5.4945,5.49456,5.49329,5.49398,12000000.0
2007-05-04 07:28:00,5.49324,5.49414,5.49246,5.49414,22000000.0
2007-05-04 07:29:00,5.49321,5.49415,5.49248,5.49415,16000000.0
2007-05-04 07:30:00,5.49217,5.49376,5.49174,5.49376,14000000.0
2007-05-04 07:31:00,5.49258,5.49381,5.49177,5.49177,13000000.0
2007-05-04 07:32:00,5.49296,5.49296,5.49178,5.49245,9000000.0
2007-05-04 07:33:00,5.49236,5.49327,5.49194,5.49231,7000000.0
2007-05-04 07:34:00,5.49237,5.49351,5.4917,5.49351,18000000.0
2007-05-04 07:35:00,5.49391,5.49391,5.49202,5.493,9000000.0
2007-05-04 07:36:00,5.49238,5.49309,5.4918,5.49216,13000000.0
2007-05-04 07:37:00,5.49342,5.49342,5.48669,5.49249,11000000.0
2007-05-04 07:38:00,5.49252,5.49285,5.49166,5.49218,11000000.0
2007-05-04 07:39:00,5.49346,5.49346,5.49177,5.49215,19000000.0
2007-05-04 07:40:00,5.49209,5.49234,5.49152,5.49211,11000000.0
2007-05-04 07:41:00,5.49158,5.49318,5.49142,5.49316,7000000.0
2007-05-04 07:42:00,5.4932,5.4932,5.49059,5.49107,13000000.0
2007-05-04 07:43:00,5.49103,5.49177,5.48974,5.4914,14000000.0
2007-05-04 07:44:00,5.49023,5.49112,5.48981,5.49112,10000000.0
2007-05-04 07:45:00,5.4889,5.48989,5.48715,5.48987,8000000.0
2007-05-04 07:46:00,5.49085,5.49158,5.49017,5.49017,13000000.0
2007-05-04 07:47:00,5.49081,5.49189,5.49005,5.49141,15000000.0
2007-05-04 07:48:00,5.49088,5.49188,5.49054,5.49188,13000000.0
2007-05-04 07:49:00,5.49172,5.49172,5.4902,5.49035,10000000.0
2007-05-04 07:50:00,5.49174,5.49174,5.48995,5.4904,17000000.0
2007-05-04 07:51:00,5.49029,5.49129,5.4902,5.49129,16000000.0
2007-05-04 07:52:00,5.49183,5.49208,5.4907,5.49125,13000000.0
2007-05-04 07:53:00,5.49263,5.49263,5.49151,5.49228,10000000.0
2007-05-04 07:54:00,5.4918,5.49248,5.49172,5.49214,11000000.0
2007-05-04 07:55:00,5.49269,5.49394,5.49229,5.49363,12000000.0
2007-05-04 07:56:00,5.4925,5.49337,5.49206,5.49264,13000000.0
2007-05-04 07:57:00,5.49348,5.49348,5.4913,5.49204,8000000.0
2007-05-04 07:58:00,5.49209,5.49209,5.48946,5.49081,14000000.0
2007-05-04 07:59:00,5.49041,5.49041,5.48856,5.48946,15000000.0
2007-05-04 08:00:00,5.48949,5.4899,5.48893,5.4895,10000000.0
2007-05-04 08:01:00,5.4893,5.48972,5.48896,5.48953,13000000.0
2007-05-04 08:02:00,5.48997,5.49061,5.4893,5.48989,14000000.0
2007-05-04 08:03:00,5.48961,5.4906,5.48886,5.4906,12000000.0
2007-05-04 08:04:00,5.49003,5.49003,5.48732,5.48949,16000000.0
2007-05-04 08:05:00,5.48817,5.48975,5.48809,5.48841,14000000.0
2007-05-04 08:06:00,5.48865,5.48865,5.48699,5.48824,19000000.0
2007-05-04 08:07:00,5.48792,5.48842,5.48656,5.48784,19000000.0
2007-05-04 08:08:00,5.48737,5.48885,5.48737,5.48885,11000000.0
2007-05-04 08:09:00,5.48685,5.48848,5.48668,5.48848,10000000.0
2007-05-04 08:10:00,5.48681,5.48868,5.48681,5.48771,16000000.0
2007-05-04 08:11:00,5.48696,5.48774,5.4866,5.48722,9000000.0
2007-05-04 08:12:00,5.48768,5.48918,5.48744,5.48918,10000000.0
2007-05-04 08:13:00,5.48914,5.4894,5.4879,5.48894,11000000.0
2007-05-04 08:14:00,5.48839,5.48839,5.48716,5.48733,12000000.0
2007-05-04 08:15:00,5.48724,5.48904,5.48724,5.48779,15000000.0
2007-05-04 08:16:00,5.48809,5.4885,5.48668,5.48796,14000000.0
2007-05-04 08:17:00,5.48771,5.48876,5.48743,5.48798,10000000.0
2007-05-04 08:18:00,5.48791,5.48843,5.48757,5.48841,9000000.0
2007-05-04 08:19:00,5.48829,5.48846,5.48764,5.48795,11000000.0
2007-05-04 08:20:00,5.48785,5.48862,5.48747,5.48786,11000000.0
2007-05-04 08:21:00,5.48738,5.48885,5.4873,5.48881,20000000.0
2007-05-04 08:22:00,5.48857,5.48924,5.48764,5.48782,8000000.0
2007-05-04 08:23:00,5.48865,5.48892,5.48701,5.48785,12000000.0
2007-05-04 08:24:00,5.48832,5.48919,5.48751,5.48818,13000000.0
2007-05-04 08:25:00,5.48919,5.48958,5.48843,5.48884,12000000.0
2007-05-04 08:26:00,5.4902,5.4902,5.48876,5.48878,13000000.0
2007-05-04 08:27:00,5.48869,5.4895,5.48839,5.48839,11000000.0
2007-05-04 08:28:00,5.48945,5.48945,5.48769,5.48868,8000000.0
2007-05-04 08:29:00,5.48774,5.48852,5.48702,5.48786,12000000.0
2007-05-04 08:30:00,5.4882,5.48858,5.48666,5.48718,11000000.0
2007-05-04 08:31:00,5.4867,5.48794,5.4867,5.48787,10000000.0
2007-05-04 08:32:00,5.48793,5.48823,5.48783,5.48783,13000000.0
2007-05-04 08:33:00,5.48805,5.48937,5.48751,5.48893,11000000.0
2007-05-04 08:34:00,5.4884,5.48925,5.48797,5.48815,17000000.0
2007-05-04 08:35:00,5.4878,5.48891,5.48775,5.48891,11000000.0
2007-05-04 08:36:00,5.48955,5.49005,5.48834,5.48988,10000000.0
2007-05-04 08:37:00,5.49025,5.49041,5.48949,5.48987,9000000.0
2007-05-04 08:38:00,5.48946,5.49098,5.48934,5.48992,18000000.0
2007-05-04 08:39:00,5.48968,5.49049,5.48927,5.48933,8000000.0
2007-05-04 08:40:00,5.49035,5.49044,5.48892,5.48892,7000000.0
2007-05-04 08:41:00,5.48953,5.48953,5.48771,5.48771,16000000.0
2007-05-04 08:42:00,5.48944,5.48944,5.48758,5.48825,14000000.0
2007-05-04 08:43:00,5.48891,5.48897,5.48721,5.48849,12000000.0
2007-05-04 08:44:00,5.48916,5.48916,5.48838,5.48846,9000000.0
2007-05-04 08:45:00,5.4881,5.49017,5.4881,5.48997,18000000.0
2007-05-04 08:46:00,5.48896,5.49019,5.48896,5.48918,14000000.0
2007-05-04 08:47:00,5.48981,5.49023,5.48879,5.48908,18000000.0
2007-05-04 08:48:00,5.4901,5.49061,5.48925,5.49014,12000000.0
2007-05-04 08:49:00,5.48908,5.49074,5.48908,5.48989,14000000.0
2007-05-04 08:50:00,5.4904,5.4904,5.48894,5.49002,16000000.0
2007-05-04 08:51:00,5.49057,5.4907,5.48889,5.48974,21000000.0
2007-05-04 08:52:00,5.49059,5.49059,5.48862,5.48902,20000000.0
2007-05-04 08:53:00,5.48961,5.48961,5.48764,5.48849,7000000.0
2007-05-04 08:54:00,5.48816,5.48914,5.48763,5.48824,17000000.0
2007-05-04 08:55:00,5.48706,5.48798,5.48655,5.48695,12000000.0
2007-05-04 08:56:00,5.48641,5.48917,5.48641,5.48764,17000000.0
2007-05-04 08:57:00,5.48777,5.48778,5.48635,5.48701,16000000.0
2007-05-04 08:58:00,5.48697,5.48728,5.48549,5.48653,12000000.0
2007-05-04 08:59:00,5.4855,5.48694,5.48475,5.48492,13000000.0
2007-05-04 09:00:00,5.4853,5.48564,5.48357,5.48432,17000000.0
2007-05-04 09:01:00,5.48479,5.48552,5.48414,5.48552,13000000.0
2007-05-04 09:02:00,5.48525,5.48542,5.48333,5.48363,8000000.0
2007-05-04 09:03:00,5.48509,5.48509,5.48341,5.48493,16000000.0
2007-05-04 09:04:00,5.48277,5.48571,5.48238,5.48413,8000000.0
2007-05-04 09:05:00,5.48414,5.48414,5.48252,5.48394,11000000.0
2007-05-04 09:06:00,5.48258,5.48399,5.48258,5.48293,10000000.0
2007-05-04 09:07:00,5.48436,5.48436,5.48347,5.48363,10000000.0
2007-05-04 09:08:00,5.4839,5.48475,5.48313,5.48448,19000000.0
2007-05-04 09:09:00,5.48387,5.485,5.48329,5.48392,16000000.0
2007-05-04 09:10:00,5.4848,5.48514,5.48423,5.48438,8000000.0
2007-05-04 09:11:00,5.48475,5.48511,5.48425,5.48511,11000000.0
2007-05-04 09:12:00,5.48441,5.48524,5.4841,5.48469,16000000.0
2007-05-04 09:13:00,5.48526,5.48652,5.48508,5.486,15000000.0
2007-05-04 09:14:00,5.48548,5.48617,5.48483,5.48595,17000000.0
2007-05-04 09:15:00,5.48564,5.48679,5.48559,5.48639,12000000.0
2007-05-04 09:16:00,5.48582,5.48685,5.48541,5.48589,14000000.0
2007-05-04 09:17:00,5.48546,5.48693,5.4852,5.48602,14000000.0
2007-05-04 09:18:00,5.48653,5.48671,5.48512,5.48671,18000000.0
2007-05-04 09:19:00,5.48675,5.48689,5.48555,5.48595,14000000.0
2007-05-04 09:20:00,5.48715,5.48715,5.48551,5.48624,18000000.0
2007-05-04 09:21:00,5.4875,5.48799,5.48653,5.48758,17000000.0
2007-05-04 09:22:00,5.48784,5.48784,5.48617,5.48662,13000000.0
2007-05-04 09:23:00,5.48593,5.48689,5.4858,5.48636,12000000.0
2007-05-04 09:24:00,5.48741,5.48808,5.4865,5.48766,14000000.0
2007-05-04 09:25:00,5.4866,5.48758,5.48633,5.48713,9000000.0
2007-05-04 09:26:00,5.48693,5.4877,5.48617,5.48765,13000000.0
2007-05-04 09:27:00,5.48797,5.48812,5.48691,5.48733,13000000.0
2007-05-04 09:28:00,5.4884,5.48867,5.48715,5.48867,19000000.0
2007-05-04 09:29:00,5.48747,5.48841,5.48688,5.48776,14000000.0
2007-05-04 09:30:00,5.48845,5.48845,5.48676,5.48801,15000000.0
2007-05-04 09:31:00,5.48725,5.48788,5.48671,5.48757,11000000.0
2007-05-04 09:32:00,5.48737,5.48877,5.48737,5.48831,16000000.0
2007-05-04 09:33:00,5.48754,5.48846,5.48717,5.48833,9000000.0
2007-05-04 09:34:00,5.48736,5.48986,5.48736,5.48986,18000000.0
2007-05-04 09:35:00,5.49016,5.49191,5.48864,5.49119,14000000.0
2007-05-04 09:36:00,5.49251,5.49251,5.49111,5.4922,16000000.0
2007-05-04 09:37:00,5.49234,5.49265,5.49153,5.49195,20000000.0
2007-05-04 09:38:00,5.49236,5.49388,5.49172,5.49383,19000000.0
2007-05-04 09:39:00,5.49316,5.49405,5.49258,5.49365,16000000.0
2007-05-04 09:40:00,5.49349,5.49476,5.49268,5.4941,12000000.0
2007-05-04 09:41:00,5.49414,5.49549,5.49351,5.49402,18000000.0
2007-05-04 09:42:00,5.49392,5.49546,5.49339,5.4954,16000000.0
2007-05-04 09:43:00,5.49534,5.49552,5.49374,5.49374,15000000.0
2007-05-04 09:44:00,5.49362,5.49408,5.49252,5.4934,13000000.0
2007-05-04 09:45:00,5.49308,5.49381,5.49193,5.49288,13000000.0
2007-05-04 09:46:00,5.49233,5.49335,5.49209,5.49217,17000000.0
2007-05-04 09:47:00,5.49343,5.49412,5.49324,5.4936,13000000.0
2007-05-04 09:48:00,5.49431,5.49454,5.49287,5.49351,16000000.0
2007-05-04 09:49:00,5.49243,5.49424,5.49243,5.49339,17000000.0
2007-05-04 09:50:00,5.49429,5.49558,5.49345,5.49558,12000000.0
2007-05-04 09:51:00,5.49386,5.49556,5.49385,5.49543,16000000.0
2007-05-04 09:52:00,5.49548,5.49548,5.4938,5.49533,16000000.0
2007-05-04 09:53:00,5.49486,5.49549,5.49329,5.49437,15000000.0
2007-05-04 09:54:00,5.49436,5.49526,5.49382,5.49431,15000000.0
2007-05-04 09:55:00,5.49525,5.49565,5.49364,5.49472,15000000.0
2007-05-04 09:56:00,5.49461,5.49461,5.49356,5.49408,17000000.0
2007-05-04 09:57:00,5.49405,5.49441,5.49283,5.49393,12000000.0
2007-05-04 09:58:00,5.49318,5.49444,5.49291,5.4943,14000000.0
2007-05-04 09:59:00,5.49421,5.49464,5.49316,5.49361,10000000.0
2007-05-04 10:00:00,5.49427,5.49484,5.49378,5.49461,11000000.0
2007-05-04 10:01:00,5.49449,5.49504,5.49324,5.49499,24000000.0
2007-05-04 10:02:00,5.49495,5.4951,5.49365,5.49472,14000000.0
2007-05-04 10:03:00,5.4946,5.49468,5.49335,5.49416,16000000.0
2007-05-04 10:04:00,5.49407,5.49429,5.49272,5.49392,10000000.0
2007-05-04 10:05:00,5.49246,5.49352,5.49218,5.49298,10000000.0
2007-05-04 10:06:00,5.49335,5.49347,5.49265,5.49268,9000000.0
2007-05-04 10:07:00,5.492,5.49376,5.49196,5.49376,11000000.0
2007-05-04 10:08:00,5.4943,5.4943,5.49253,5.49284,9000000.0
2007-05-04 10:09:00,5.49398,5.49432,5.49269,5.49432,11000000.0
2007-05-04 10:10:00,5.49339,5.49488,5.49339,5.49457,15000000.0
2007-05-04 10:11:00,5.49505,5.49536,5.49384,5.49443,16000000.0
2007-05-04 10:12:00,5.49357,5.49446,5.49216,5.49446,19000000.0
2007-05-04 10:13:00,5.492,5.4937,5.49128,5.49206,9000000.0
2007-05-04 10:14:00,5.49281,5.49281,5.49124,5.49161,11000000.0
2007-05-04 10:15:00,5.4915,5.49173,5.49072,5.49143,8000000.0
2007-05-04 10:16:00,5.49131,5.49131,5.4898,5.49121,17000000.0
2007-05-04 10:17:00,5.49083,5.49177,5.49017,5.49071,16000000.0
2007-05-04 10:18:00,5.49184,5.49184,5.48994,5.49103,16000000.0
2007-05-04 10:19:00,5.49053,5.49113,5.48979,5.48979,17000000.0
2007-05-04 10:20:00,5.49108,5.49131,5.4898,5.49131,16000000.0
2007-05-04 10:21:00,5.49154,5.49163,5.49051,5.49153,7000000.0
2007-05-04 10:22:00,5.4909,5.49128,5.49044,5.49121,10000000.0
2007-05-04 10:23:00,5.49025,5.49128,5.49017,5.49128,14000000.0
2007-05-04 10:24:00,5.48977,5.49112,5.48977,5.49022,13000000.0
2007-05-04 10:25:00,5.49074,5.49074,5.48889,5.48921,12000000.0
2007-05-04 10:26:00,5.49009,5.4905,5.48943,5.49031,11000000.0
2007-05-04 10:27:00,5.4906,5.4906,5.48941,5.49017,13000000.0
2007-05-04 10:28:00,5.49094,5.49156,5.49007,5.49092,13000000.0
2007-05-04 10:29:00,5.48967,5.49012,5.48911,5.48984,11000000.0
2007-05-04 10:30:00,5.48964,5.49035,5.48923,5.48923,9000000.0
2007-05-04 10:31:00,5.49062,5.49065,5.48919,5.49065,16000000.0
2007-05-04 10:32:00,5.49032,5.49042,5.48957,5.48989,9000000.0
2007-05-04 10:33:00,5.48989,5.49053,5.48875,5.49028,12000000.0
2007-05-04 10:34:00,5.49019,5.49055,5.48929,5.49055,11000000.0
2007-05-04 10:35:00,5.48992,5.49036,5.48749,5.4889,17000000.0
2007-05-04 10:36:00,5.48751,5.48872,5.48651,5.4867,10000000.0
2007-05-04 10:37:00,5.48736,5.48746,5.48562,5.48601,15000000.0
2007-05-04 10:38:00,5.48588,5.48742,5.4857,5.48742,17000000.0
2007-05-04 10:39:00,5.48659,5.48743,5.48573,5.48721,13000000.0
2007-05-04 10:40:00,5.48625,5.48727,5.48601,5.48605,10000000.0
2007-05-04 10:41:00,5.48579,5.48614,5.484,5.48532,15000000.0
2007-05-04 10:42:00,5.48525,5.48537,5.48352,5.48402,12000000.0
2007-05-04 10:43:00,5.48425,5.48508,5.48362,5.48508,13000000.0
2007-05-04 10:44:00,5.48495,5.48512,5.48358,5.48378,12000000.0
2007-05-04 10:45:00,5.48457,5.4848,5.48356,5.48466,13000000.0
2007-05-04 10:46:00,5.48455,5.48537,5.48379,5.48497,13000000.0
2007-05-04 10:47:00,5.4848,5.48637,5.4848,5.486,7000000.0
2007-05-04 10:48:00,5.48609,5.48671,5.48483,5.48547,12000000.0
2007-05-04 10:49:00,5.48679,5.48699,5.48533,5.48584,10000000.0
2007-05-04 10:50:00,5.48652,5.48729,5.48548,5.48579,14000000.0
2007-05-04 10:51:00,5.48708,5.48725,5.48612,5.48725,11000000.0
2007-05-04 10:52:00,5.48665,5.48751,5.48589,5.48672,20000000.0
2007-05-04 10:53:00,5.48655,5.4875,5.48655,5.4875,9000000.0
2007-05-04 10:54:00,5.48538,5.48724,5.48538,5.48645,18000000.0
2007-05-04 10:55:00,5.48663,5.48787,5.48639,5.48787,10000000.0
2007-05-04 10:56:00,5.4871,5.48777,5.48647,5.48647,11000000.0
2007-05-04 10:57:00,5.48712,5.48775,5.48613,5.48775,8000000.0
2007-05-04 10:58:00,5.48792,5.48792,5.48666,5.48699,10000000.0
2007-05-04 10:59:00,5.48719,5.4882,5.48719,5.48808,10000000.0
2007-05-04 11:00:00,5.48801,5.48801,5.48644,5.48732,15000000.0
2007-05-04 11:01:00,5.48716,5.48739,5.48605,5.48739,12000000.0
2007-05-04 11:02:00,5.48691,5.48792,5.48646,5.48792,8000000.0
2007-05-04 11:03:00,5.48717,5.48751,5.48666,5.48668,11000000.0
2007-05-04 11:04:00,5.48688,5.48797,5.48642,5.48797,15000000.0
2007-05-04 11:05:00,5.48733,5.48843,5.48653,5.48838,17000000.0
2007-05-04 11:06:00,5.48744,5.48787,5.48655,5.48701,12000000.0
2007-05-04 11:07:00,5.4872,5.48764,5.48635,5.4876,11000000.0
2007-05-04 11:08:00,5.48769,5.48816,5.48679,5.48816,22000000.0
2007-05-04 11:09:00,5.48808,5.48808,5.48676,5.48701,9000000.0
2007-05-04 11:10:00,5.48676,5.4883,5.48676,5.4876,16000000.0
2007-05-04 11:11:00,5.4874,5.48832,5.48708,5.48814,7000000.0
2007-05-04 11:12:00,5.48848,5.48848,5.48682,5.48786,15000000.0
2007-05-04 11:13:00,5.4876,5.48825,5.48733,5.48825,11000000.0
2007-05-04 11:14:00,5.48815,5.48815,5.48627,5.48713,18000000.0
2007-05-04 11:15:00,5.48704,5.48704,5.48568,5.486,11000000.0
2007-05-04 11:16:00,5.48576,5.48719,5.48528,5.48693,13000000.0
2007-05-04 11:17:00,5.48721,5.48728,5.48563,5.48653,13000000.0
2007-05-04 11:18:00,5.48565,5.48737,5.48562,5.48737,9000000.0
2007-05-04 11:19:00,5.48766,5.48781,5.48649,5.48752,17000000.0
2007-05-04 11:20:00,5.48682,5.48849,5.48682,5.48849,14000000.0
2007-05-04 11:21:00,5.48791,5.48953,5.48714,5.48801,14000000.0
2007-05-04 11:22:00,5.48844,5.489,5.4875,5.48828,22000000.0
2007-05-04 11:23:00,5.48802,5.48863,5.48767,5.48837,8000000.0
2007-05-04 11:24:00,5.48901,5.48923,5.48737,5.4885,18000000.0
2007-05-04 11:25:00,5.48896,5.48909,5.48828,5.48839,9000000.0
2007-05-04 11:26:00,5.48895,5.48896,5.48739,5.48787,15000000.0
2007-05-04 11:27:00,5.48816,5.48885,5.48806,5.48812,10000000.0
2007-05-04 11:28:00,5.48744,5.48883,5.48744,5.48883,13000000.0
2007-05-04 11:29:00,5.48815,5.48906,5.48769,5.48861,17000000.0
2007-05-04 11:30:00,5.48872,5.48927,5.48791,5.48836,13000000.0
2007-05-04 11:31:00,5.4889,5.48917,5.48746,5.48917,12000000.0
2007-05-04 11:32:00,5.48881,5.48916,5.48881,5.48895,20000000.0
2007-05-04 11:33:00,5.48898,5.48905,5.48885,5.48897,16000000.0
2007-05-04 11:34:00,5.48895,5.48946,5.48727,5.48921,13000000.0
2007-05-04 11:35:00,5.48939,5.48955,5.48796,5.48955,14000000.0
2007-05-04 11:36:00,5.4885,5.48921,5.48801,5.48881,11000000.0
2007-05-04 11:37:00,5.4889,5.49014,5.4889,5.48959,16000000.0
2007-05-04 11:38:00,5.48972,5.49,5.48913,5.4898,8000000.0
2007-05-04 11:39:00,5.49,5.4908,5.48977,5.49073,11000000.0
2007-05-04 11:40:00,5.49019,5.49075,5.48936,5.48966,12000000.0
2007-05-04 11:41:00,5.48967,5.48998,5.48868,5.48919,10000000.0
2007-05-04 11:42:00,5.4894,5.4899,5.48849,5.48979,10000000.0
2007-05-04 11:43:00,5.49002,5.49002,5.48804,5.48853,17000000.0
2007-05-04 11:44:00,5.48849,5.48914,5.48793,5.48914,15000000.0
2007-05-04 11:45:00,5.48971,5.48991,5.48811,5.48864,16000000.0
2007-05-04 11:46:00,5.48967,5.48975,5.48773,5.48773,7000000.0
2007-05-04 11:47:00,5.48846,5.48978,5.48811,5.48896,16000000.0
2007-05-04 11:48:00,5.48939,5.48956,5.48853,5.48887,13000000.0
2007-05-04 11:49:00,5.48853,5.48971,5.48806,5.48838,10000000.0
2007-05-04 11:50:00,5.48933,5.48962,5.48823,5.48962,12000000.0
2007-05-04 11:51:00,5.48967,5.48978,5.48782,5.48782,14000000.0
2007-05-04 11:52:00,5.48968,5.48975,5.48955,5.48955,18000000.0
2007-05-04 11:53:00,5.48964,5.48982,5.48952,5.48961,16000000.0
2007-05-04 11:54:00,5.48985,5.48996,5.48867,5.48955,8000000.0
2007-05-04 11:55:00,5.48972,5.49004,5.48851,5.48851,8000000.0
2007-05-04 11:56:00,5.48906,5.48949,5.48849,5.48864,8000000.0
2007-05-04 11:57:00,5.4896,5.48994,5.48956,5.48981,11000000.0
2007-05-04 11:58:00,5.4896,5.4896,5.48804,5.48881,14000000.0
2007-05-04 11:59:00,5.48909,5.48976,5.48846,5.48906,11000000.0
2007-05-04 12:00:00,5.48893,5.49004,5.48843,5.48984,15000000.0
2007-05-04 12:01:00,5.48933,5.48937,5.48782,5.48808,13000000.0
2007-05-04 12:02:00,5.48948,5.48948,5.48789,5.48929,15000000.0
2007-05-04 12:03:00,5.48897,5.48931,5.48884,5.48931,11000000.0
2007-05-04 12:04:00,5.48878,5.48886,5.48639,5.48639,9000000.0
2007-05-04 12:05:00,5.48754,5.4879,5.48662,5.48688,9000000.0
2007-05-04 12:06:00,5.48674,5.48819,5.48674,5.48802,15000000.0
2007-05-04 12:07:00,5.48847,5.48847,5.48679,5.48753,11000000.0
2007-05-04 12:08:00,5.48688,5.48786,5.48656,5.48721,8000000.0
2007-05-04 12:09:00,5.48796,5.48807,5.48655,5.48756,18000000.0
2007-05-04 12:10:00,5.48741,5.48961,5.48741,5.48869,14000000.0
2007-05-04 12:11:00,5.48921,5.48997,5.48858,5.48945,9000000.0
2007-05-04 12:12:00,5.49022,5.49082,5.48947,5.49023,18000000.0
2007-05-04 12:13:00,5.48928,5.48993,5.48724,5.4883,12000000.0
2007-05-04 12:14:00,5.48985,5.49041,5.4889,5.4889,10000000.0
2007-05-04 12:15:00,5.48925,5.49002,5.48903,5.48917,8000000.0
2007-05-04 12:16:00,5.49014,5.49014,5.4887,5.4887,14000000.0
2007-05-04 12:17:00,5.49023,5.4908,5.48839,5.4908,13000000.0
2007-05-04 12:18:00,5.48966,5.49031,5.48868,5.48936,10000000.0
2007-05-04 12:19:00,5.49012,5.49027,5.48926,5.49002,11000000.0
2007-05-04 12:20:00,5.49059,5.49059,5.48869,5.48965,8000000.0
2007-05-04 12:21:00,5.49039,5.49039,5.48769,5.48769,20000000.0
2007-05-04 12:22:00,5.49029,5.49029,5.48894,5.48973,14000000.0
2007-05-04 12:23:00,5.48995,5.48995,5.48859,5.48882,11000000.0
2007-05-04 12:24:00,5.48945,5.48945,5.48797,5.48915,17000000.0
2007-05-04 12:25:00,5.48935,5.49007,5.48837,5.48926,12000000.0
2007-05-04 12:26:00,5.48832,5.48971,5.48832,5.489,7000000.0
2007-05-04 12:27:00,5.48918,5.48999,5.48875,5.48995,7000000.0
2007-05-04 12:28:00,5.49047,5.4909,5.48903,5.48924,19000000.0
2007-05-04 12:29:00,5.49019,5.49075,5.48917,5.48917,12000000.0
2007-05-04 12:30:00,5.49092,5.49101,5.49062,5.49101,10000000.0
2007-05-04 12:31:00,5.48954,5.49049,5.48935,5.48976,12000000.0
2007-05-04 12:32:00,5.49002,5.49048,5.48981,5.49041,12000000.0
2007-05-04 12:33:00,5.48976,5.49031,5.48875,5.48907,15000000.0
2007-05-04 12:34:00,5.48862,5.49006,5.48862,5.48912,12000000.0
2007-05-04 12:35:00,5.48904,5.48946,5.48803,5.4882,12000000.0
2007-05-04 12:36:00,5.48801,5.48926,5.48801,5.48926,15000000.0
2007-05-04 12:37:00,5.48906,5.48912,5.48825,5.48825,8000000.0
2007-05-04 12:38:00,5.48908,5.48927,5.48726,5.48798,15000000.0
2007-05-04 12:39:00,5.48932,5.48932,5.48745,5.48745,14000000.0
2007-05-04 12:40:00,5.48863,5.48884,5.48761,5.48874,18000000.0
2007-05-04 12:41:00,5.4888,5.48882,5.4875,5.4875,11000000.0
2007-05-04 12:42:00,5.48772,5.48897,5.48772,5.4881,17000000.0
2007-05-04 12:43:00,5.4887,5.48907,5.48749,5.48828,11000000.0
2007-05-04 12:44:00,5.48823,5.48838,5.48677,5.48677,13000000.0
2007-05-04 12:45:00,5.4873,5.48839,5.48717,5.48839,10000000.0
2007-05-04 12:46:00,5.48844,5.48844,5.48713,5.48724,20000000.0
2007-05-04 12:47:00,5.4869,5.48786,5.4869,5.48697,10000000.0
2007-05-04 12:48:00,5.48731,5.48869,5.48694,5.48869,10000000.0
2007-05-04 12:49:00,5.48833,5.48833,5.48684,5.48738,15000000.0
2007-05-04 12:50:00,5.4876,5.48855,5.48701,5.48855,14000000.0
2007-05-04 12:51:00,5.48861,5.48861,5.48696,5.48744,14000000.0
2007-05-04 12:52:00,5.48744,5.48814,5.48698,5.48814,9000000.0
2007-05-04 12:53:00,5.48695,5.48822,5.48671,5.48758,9000000.0
2007-05-04 12:54:00,5.4869,5.48797,5.4869,5.4877,20000000.0
2007-05-04 12:55:00,5.48707,5.48855,5.4869,5.4874,12000000.0
2007-05-04 12:56:00,5.48822,5.48822,5.48732,5.48732,7000000.0
2007-05-04 12:57:00,5.48806,5.48857,5.48686,5.48775,13000000.0
2007-05-04 12:58:00,5.48768,5.48879,5.48657,5.48657,16000000.0
2007-05-04 12:59:00,5.48744,5.48824,5.48703,5.48802,14000000.0
2007-05-04 13:00:00,5.48754,5.48804,5.48653,5.48688,12000000.0
2007-05-04 13:01:00,5.48678,5.48767,5.48642,5.48766,17000000.0
2007-05-04 13:02:00,5.48745,5.48745,5.48663,5.48692,10000000.0
2007-05-04 13:03:00,5.48657,5.48733,5.48638,5.48725,22000000.0
2007-05-04 13:04:00,5.48743,5.48772,5.48607,5.48702,20000000.0
2007-05-04 13:05:00,5.48696,5.48759,5.48624,5.48685,14000000.0
2007-05-04 13:06:00,5.48696,5.48843,5.48696,5.48767,17000000.0
2007-05-04 13:07:00,5.48801,5.48821,5.48696,5.48713,22000000.0
2007-05-04 13:08:00,5.48714,5.48755,5.48651,5.48651,12000000.0
2007-05-04 13:09:00,5.48776,5.48818,5.48681,5.48681,12000000.0
2007-05-04 13:10:00,5.48676,5.48937,5.48676,5.48799,20000000.0
2007-05-04 13:11:00,5.4883,5.48921,5.48758,5.48758,12000000.0
2007-05-04 13:12:00,5.4885,5.48931,5.48789,5.48841,16000000.0
2007-05-04 13:13:00,5.48916,5.48947,5.48792,5.48947,14000000.0
2007-05-04 13:14:00,5.48839,5.48978,5.48839,5.48908,17000000.0
2007-05-04 13:15:00,5.48918,5.48918,5.48803,5.4881,7000000.0
2007-05-04 13:16:00,5.48834,5.4889,5.48752,5.4889,9000000.0
2007-05-04 13:17:00,5.4895,5.4895,5.48841,5.48942,15000000.0
2007-05-04 13:18:00,5.48857,5.48937,5.48829,5.48852,17000000.0
2007-05-04 13:19:00,5.48953,5.48953,5.48833,5.4886,15000000.0
2007-05-04 13:20:00,5.48957,5.49023,5.48857,5.48969,12000000.0
2007-05-04 13:21:00,5.49024,5.49024,5.4884,5.48862,24000000.0
2007-05-04 13:22:00,5.48982,5.48982,5.48826,5.48877,12000000.0
2007-05-04 13:23:00,5.48804,5.4891,5.48785,5.48815,12000000.0
2007-05-04 13:24:00,5.48879,5.48978,5.48783,5.48952,18000000.0
2007-05-04 13:25:00,5.48869,5.48875,5.48813,5.48875,12000000.0
2007-05-04 13:26:00,5.48973,5.48985,5.48887,5.48961,12000000.0
2007-05-04 13:27:00,5.48939,5.48939,5.4877,5.48842,9000000.0
2007-05-04 13:28:00,5.48765,5.48866,5.48729,5.48729,15000000.0
2007-05-04 13:29:00,5.48818,5.48872,5.48704,5.48759,14000000.0
2007-05-04 13:30:00,5.48642,5.48826,5.48642,5.48826,11000000.0
2007-05-04 13:31:00,5.48769,5.48849,5.48703,5.48849,11000000.0
2007-05-04 13:32:00,5.48838,5.48855,5.48715,5.48855,8000000.0
2007-05-04 13:33:00,5.48808,5.48853,5.48734,5.48734,14000000.0
2007-05-04 13:34:00,5.48736,5.48863,5.48736,5.48849,11000000.0
2007-05-04 13:35:00,5.48689,5.48833,5.48689,5.48776,16000000.0
2007-05-04 13:36:00,5.48732,5.48822,5.48732,5.48806,8000000.0
2007-05-04 13:37:00,5.48854,5.48875,5.48778,5.48847,17000000.0
2007-05-04 13:38:00,5.48915,5.4897,5.48724,5.48827,14000000.0
2007-05-04 13:39:00,5.48895,5.48941,5.48785,5.48919,10000000.0
2007-05-04 13:40:00,5.4885,5.48974,5.4885,5.48974,8000000.0
2007-05-04 13:41:00,5.49006,5.49006,5.48888,5.48984,11000000.0
2007-05-04 13:42:00,5.48965,5.48975,5.48814,5.48873,14000000.0
2007-05-04 13:43:00,5.48857,5.48965,5.48807,5.48854,11000000.0
2007-05-04 13:44:00,5.48943,5.48943,5.48828,5.48839,11000000.0
2007-05-04 13:45:00,5.48954,5.48956,5.48779,5.48918,14000000.0
2007-05-04 13:46:00,5.48889,5.48963,5.48809,5.48963,11000000.0
2007-05-04 13:47:00,5.48827,5.48972,5.48799,5.48892,13000000.0
2007-05-04 13:48:00,5.48905,5.48978,5.48785,5.48978,14000000.0
2007-05-04 13:49:00,5.48877,5.48976,5.48843,5.48972,12000000.0
2007-05-04 13:50:00,5.48973,5.48997,5.48817,5.48997,16000000.0
2007-05-04 13:51:00,5.48919,5.49035,5.48833,5.48924,14000000.0
2007-05-04 13:52:00,5.48977,5.49004,5.48889,5.48948,10000000.0
2007-05-04 13:53:00,5.48853,5.48978,5.48853,5.48909,10000000.0
2007-05-04 13:54:00,5.48998,5.48998,5.48862,5.48862,8000000.0
2007-05-04 13:55:00,5.48829,5.48934,5.48725,5.4883,13000000.0
2007-05-04 13:56:00,5.48739,5.48878,5.48712,5.48847,17000000.0
2007-05-04 13:57:00,5.48807,5.48876,5.48624,5.48876,13000000.0
2007-05-04 13:58:00,5.48951,5.4898,5.48779,5.48848,7000000.0
2007-05-04 13:59:00,5.48874,5.48953,5.48828,5.48865,9000000.0
2007-05-04 14:00:00,5.48773,5.4886,5.48739,5.48773,7000000.0
2007-05-04 14:01:00,5.48772,5.48846,5.48717,5.48785,11000000.0
2007-05-04 14:02:00,5.48822,5.48855,5.48694,5.48855,19000000.0
2007-05-04 14:03:00,5.4882,5.48889,5.48741,5.48889,13000000.0
2007-05-04 14:04:00,5.48826,5.4891,5.48815,5.48843,22000000.0
2007-05-04 14:05:00,5.48686,5.48887,5.48686,5.48868,17000000.0
2007-05-04 14:06:00,5.48814,5.4887,5.48735,5.4887,11000000.0
2007-05-04 14:07:00,5.48913,5.48913,5.48776,5.48851,9000000.0
2007-05-04 14:08:00,5.48791,5.48893,5.48746,5.48893,11000000.0
2007-05-04 14:09:00,5.48855,5.48899,5.48709,5.4885,12000000.0
2007-05-04 14:10:00,5.48842,5.48902,5.48782,5.48823,13000000.0
2007-05-04 14:11:00,5.48947,5.48947,5.48787,5.48934,14000000.0
2007-05-04 14:12:00,5.48888,5.48937,5.48822,5.48918,11000000.0
2007-05-04 14:13:00,5.48943,5.48943,5.48791,5.48806,11000000.0
2007-05-04 14:14:00,5.48805,5.48889,5.48741,5.48819,7000000.0
2007-05-04 14:15:00,5.48923,5.48962,5.48766,5.48843,14000000.0
2007-05-04 14:16:00,5.48938,5.48949,5.48798,5.48913,13000000.0
2007-05-04 14:17:00,5.48838,5.48929,5.48808,5.48929,22000000.0
2007-05-04 14:18:00,5.48951,5.48951,5.48822,5.48843,15000000.0
2007-05-04 14:19:00,5.48892,5.48956,5.48765,5.48818,12000000.0
2007-05-04 14:20:00,5.48969,5.48971,5.48783,5.48846,7000000.0
2007-05-04 14:21:00,5.48864,5.48916,5.48789,5.48906,13000000.0
2007-05-04 14:22:00,5.48914,5.48914,5.48834,5.4889,8000000.0
2007-05-04 14:23:00,5.48946,5.48962,5.4878,5.48962,11000000.0
2007-05-04 14:24:00,5.48982,5.48982,5.48788,5.48822,13000000.0
2007-05-04 14:25:00,5.48801,5.48859,5.48693,5.48823,15000000.0
2007-05-04 14:26:00,5.48799,5.48814,5.48687,5.48771,8000000.0
2007-05-04 14:27:00,5.48779,5.48779,5.48612,5.48677,10000000.0
2007-05-04 14:28:00,5.48756,5.48777,5.486,5.48614,11000000.0
2007-05-04 14:29:00,5.48737,5.48757,5.48576,5.48657,21000000.0
2007-05-04 14:30:00,5.48941,5.49087,5.48008,5.48008,11000000.0
2007-05-04 14:31:00,5.47867,5.4836,5.47738,5.47836,17000000.0
2007-05-04 14:32:00,5.48123,5.48518,5.47999,5.4842,15000000.0
2007-05-04 14:33:00,5.48341,5.48955,5.48316,5.48581,8000000.0
2007-05-04 14:34:00,5.48583,5.48664,5.48289,5.48604,9000000.0
2007-05-04 14:35:00,5.48705,5.49023,5.48247,5.49023,11000000.0
2007-05-04 14:36:00,5.48885,5.48885,5.48016,5.48741,15000000.0
2007-05-04 14:37:00,5.48853,5.48853,5.48121,5.48309,8000000.0
2007-05-04 14:38:00,5.4832,5.48477,5.4816,5.48387,10000000.0
2007-05-04 14:39:00,5.4842,5.48475,5.4815,5.48427,19000000.0
2007-05-04 14:40:00,5.48298,5.48592,5.48257,5.48509,15000000.0
2007-05-04 14:41:00,5.48464,5.48473,5.48177,5.48295,15000000.0
2007-05-04 14:42:00,5.48134,5.48274,5.47989,5.48061,17000000.0
2007-05-04 14:43:00,5.48125,5.48416,5.47997,5.47997,15000000.0
2007-05-04 14:44:00,5.48654,5.48815,5.48094,5.48301,15000000.0
2007-05-04 14:45:00,5.4811,5.48994,5.48013,5.48994,9000000.0
2007-05-04 14:46:00,5.4821,5.48545,5.47894,5.47996,11000000.0
2007-05-04 14:47:00,5.48123,5.48618,5.4789,5.48074,12000000.0
2007-05-04 14:48:00,5.48045,5.48412,5.48014,5.48056,12000000.0
2007-05-04 14:49:00,5.4802,5.48385,5.4801,5.48021,12000000.0
2007-05-04 14:50:00,5.48115,5.48463,5.47975,5.47975,15000000.0
2007-05-04 14:51:00,5.4827,5.4827,5.47994,5.48027,10000000.0
2007-05-04 14:52:00,5.47904,5.48407,5.47868,5.47929,13000000.0
2007-05-04 14:53:00,5.48201,5.48252,5.47989,5.48186,13000000.0
2007-05-04 14:54:00,5.48042,5.48155,5.48001,5.48099,9000000.0
2007-05-04 14:55:00,5.48032,5.48144,5.47851,5.47851,16000000.0
2007-05-04 14:56:00,5.47936,5.48098,5.47784,5.47808,15000000.0
2007-05-04 14:57:00,5.48191,5.48191,5.47719,5.47766,15000000.0
2007-05-04 14:58:00,5.47791,5.47866,5.47455,5.47563,11000000.0
2007-05-04 14:59:00,5.47599,5.48001,5.47537,5.47654,14000000.0
2007-05-04 15:00:00,5.47739,5.48055,5.47591,5.47593,18000000.0
2007-05-04 15:01:00,5.47674,5.47954,5.47538,5.47837,12000000.0
2007-05-04 15:02:00,5.48147,5.4815,5.47791,5.47912,7000000.0
2007-05-04 15:03:00,5.48031,5.48031,5.47734,5.47819,18000000.0
2007-05-04 15:04:00,5.47822,5.48002,5.47661,5.47661,21000000.0
2007-05-04 15:05:00,5.47771,5.48086,5.47594,5.48003,13000000.0
2007-05-04 15:06:00,5.48048,5.48048,5.47658,5.47737,14000000.0
2007-05-04 15:07:00,5.47781,5.47888,5.47582,5.47676,22000000.0
2007-05-04 15:08:00,5.47658,5.477,5.4752,5.477,10000000.0
2007-05-04 15:09:00,5.47704,5.47734,5.47432,5.47501,9000000.0
2007-05-04 15:10:00,5.47562,5.47794,5.47562,5.47593,14000000.0
2007-05-04 15:11:00,5.47745,5.47815,5.47594,5.47669,12000000.0
2007-05-04 15:12:00,5.4763,5.47836,5.4763,5.47747,13000000.0
2007-05-04 15:13:00,5.47729,5.47862,5.4766,5.47862,12000000.0
2007-05-04 15:14:00,5.47681,5.47791,5.47626,5.47788,10000000.0
2007-05-04 15:15:00,5.4779,5.47865,5.47606,5.47667,16000000.0
2007-05-04 15:16:00,5.47678,5.47808,5.47652,5.47737,15000000.0
2007-05-04 15:17:00,5.47876,5.47876,5.47732,5.47863,14000000.0
2007-05-04 15:18:00,5.47858,5.47878,5.47655,5.47703,12000000.0
2007-05-04 15:19:00,5.47778,5.47847,5.47644,5.47644,11000000.0
2007-05-04 15:20:00,5.47722,5.47839,5.47675,5.47839,14000000.0
2007-05-04 15:21:00,5.47784,5.47826,5.47624,5.47656,14000000.0
2007-05-04 15:22:00,5.47587,5.47714,5.47587,5.47638,10000000.0
2007-05-04 15:23:00,5.47657,5.47698,5.47591,5.4764,11000000.0
2007-05-04 15:24:00,5.4768,5.47738,5.47566,5.47738,10000000.0
2007-05-04 15:25:00,5.47702,5.47702,5.47549,5.47636,16000000.0
2007-05-04 15:26:00,5.476,5.47648,5.47547,5.47643,15000000.0
2007-05-04 15:27:00,5.47525,5.47667,5.47488,5.47652,10000000.0
2007-05-04 15:28:00,5.47581,5.47614,5.47495,5.475,11000000.0
2007-05-04 15:29:00,5.47552,5.47687,5.47549,5.47605,19000000.0
2007-05-04 15:30:00,5.47624,5.47685,5.47564,5.47655,10000000.0
2007-05-04 15:31:00,5.47666,5.47666,5.4752,5.47578,14000000.0
2007-05-04 15:32:00,5.47513,5.47611,5.47473,5.47611,12000000.0
2007-05-04 15:33:00,5.47487,5.47606,5.47457,5.475,20000000.0
2007-05-04 15:34:00,5.47494,5.47583,5.47376,5.47399,12000000.0
2007-05-04 15:35:00,5.47458,5.47537,5.47286,5.4739,12000000.0
2007-05-04 15:36:00,5.47314,5.4739,5.4717,5.47248,10000000.0
2007-05-04 15:37:00,5.47093,5.47168,5.46936,5.46936,10000000.0
2007-05-04 15:38:00,5.47174,5.47174,5.46961,5.47035,13000000.0
2007-05-04 15:39:00,5.47079,5.47103,5.46936,5.47002,7000000.0
2007-05-04 15:40:00,5.47055,5.47055,5.46849,5.47036,10000000.0
2007-05-04 15:41:00,5.47062,5.47102,5.46967,5.47079,9000000.0
2007-05-04 15:42:00,5.47187,5.47187,5.47037,5.471,13000000.0
2007-05-04 15:43:00,5.47065,5.47099,5.46925,5.47017,16000000.0
2007-05-04 15:44:00,5.47126,5.47164,5.46983,5.47032,14000000.0
2007-05-04 15:45:00,5.47119,5.47205,5.47047,5.47205,15000000.0
2007-05-04 15:46:00,5.47152,5.47236,5.4709,5.47229,13000000.0
2007-05-04 15:47:00,5.47213,5.47262,5.47074,5.47081,9000000.0
2007-05-04 15:48:00,5.47202,5.47268,5.47074,5.47208,21000000.0
2007-05-04 15:49:00,5.47177,5.47264,5.47099,5.47179,23000000.0
2007-05-04 15:50:00,5.47274,5.47316,5.47147,5.47205,12000000.0
2007-05-04 15:51:00,5.4722,5.4733,5.47163,5.47325,19000000.0
2007-05-04 15:52:00,5.47281,5.47437,5.47281,5.47397,15000000.0
2007-05-04 15:53:00,5.47438,5.47517,5.47405,5.47517,14000000.0
2007-05-04 15:54:00,5.47496,5.47603,5.47453,5.47453,15000000.0
2007-05-04 15:55:00,5.47564,5.4759,5.47393,5.47526,12000000.0
2007-05-04 15:56:00,5.47545,5.47619,5.47496,5.47599,18000000.0
2007-05-04 15:57:00,5.47444,5.47613,5.47444,5.47602,10000000.0
2007-05-04 15:58:00,5.47617,5.47666,5.47511,5.4762,22000000.0
2007-05-04 15:59:00,5.4764,5.47649,5.47505,5.47629,12000000.0
2007-05-04 16:00:00,5.47639,5.47639,5.4743,5.47553,12000000.0
2007-05-04 16:01:00,5.47469,5.47568,5.47386,5.47448,12000000.0
2007-05-04 16:02:00,5.47502,5.47511,5.47345,5.47346,13000000.0
2007-05-04 16:03:00,5.47472,5.47516,5.47347,5.4746,13000000.0
2007-05-04 16:04:00,5.47492,5.47492,5.47382,5.4749,11000000.0
2007-05-04 16:05:00,5.47529,5.47575,5.47433,5.4745,9000000.0
2007-05-04 16:06:00,5.47565,5.47781,5.47551,5.47743,14000000.0
2007-05-04 16:07:00,5.47787,5.47808,5.47678,5.47792,15000000.0
2007-05-04 16:08:00,5.47762,5.47905,5.47682,5.47819,15000000.0
2007-05-04 16:09:00,5.47691,5.47817,5.47668,5.47675,17000000.0
2007-05-04 16:10:00,5.47797,5.47849,5.47722,5.47844,14000000.0
2007-05-04 16:11:00,5.47853,5.47853,5.47652,5.47782,9000000.0
2007-05-04 16:12:00,5.4772,5.47732,5.47616,5.47638,15000000.0
2007-05-04 16:13:00,5.47679,5.47719,5.47579,5.47702,14000000.0
2007-05-04 16:14:00,5.47615,5.47758,5.47604,5.47722,12000000.0
2007-05-04 16:15:00,5.47648,5.47815,5.47613,5.47815,14000000.0
2007-05-04 16:16:00,5.47842,5.47874,5.47722,5.47843,13000000.0
2007-05-04 16:17:00,5.4774,5.47961,5.4774,5.47928,18000000.0
2007-05-04 16:18:00,5.47934,5.47934,5.47761,5.47847,13000000.0
2007-05-04 16:19:00,5.47865,5.4787,5.47741,5.47778,8000000.0
2007-05-04 16:20:00,5.4776,5.47864,5.47669,5.47669,13000000.0
2007-05-04 16:21:00,5.47828,5.47999,5.47822,5.47943,12000000.0
2007-05-04 16:22:00,5.47918,5.47959,5.4784,5.47953,11000000.0
2007-05-04 16:23:00,5.47829,5.47926,5.47769,5.47865,14000000.0
2007-05-04 16:24:00,5.47809,5.47874,5.47738,5.47813,15000000.0
2007-05-04 16:25:00,5.47743,5.47833,5.47693,5.47751,11000000.0
2007-05-04 16:26:00,5.47825,5.4784,5.47648,5.47699,8000000.0
2007-05-04 16:27:00,5.47732,5.47734,5.47581,5.47643,10000000.0
2007-05-04 16:28:00,5.47626,5.47726,5.47601,5.47717,15000000.0
2007-05-04 16:29:00,5.47712,5.47741,5.47618,5.47618,7000000.0
2007-05-04 16:30:00,5.47679,5.47837,5.47631,5.47694,16000000.0
2007-05-04 16:31:00,5.47814,5.47956,5.47746,5.47956,14000000.0
2007-05-04 16:32:00,5.47928,5.47928,5.47786,5.47887,7000000.0
2007-05-04 16:33:00,5.4781,5.47835,5.47696,5.47791,8000000.0
2007-05-04 16:34:00,5.47834,5.47841,5.47652,5.47697,8000000.0
2007-05-04 16:35:00,5.47764,5.47771,5.47642,5.47771,9000000.0
2007-05-04 16:36:00,5.47679,5.4781,5.47664,5.4777,13000000.0
2007-05-04 16:37:00,5.47751,5.47791,5.47658,5.4773,18000000.0
2007-05-04 16:38:00,5.47783,5.47783,5.47633,5.47746,18000000.0
2007-05-04 16:39:00,5.47737,5.47786,5.47531,5.47662,20000000.0
2007-05-04 16:40:00,5.47705,5.47801,5.47672,5.47785,13000000.0
2007-05-04 16:41:00,5.47651,5.47801,5.47651,5.47785,20000000.0
2007-05-04 16:42:00,5.47661,5.47794,5.47661,5.47783,18000000.0
2007-05-04 16:43:00,5.47798,5.47803,5.47674,5.47723,15000000.0
2007-05-04 16:44:00,5.47813,5.47813,5.47672,5.47809,20000000.0
2007-05-04 16:45:00,5.47746,5.4784,5.4771,5.4782,13000000.0
2007-05-04 16:46:00,5.47726,5.47791,5.47694,5.47791,15000000.0
2007-05-04 16:47:00,5.47791,5.47806,5.4769,5.47771,8000000.0
2007-05-04 16:48:00,5.4756,5.47737,5.47547,5.47737,11000000.0
2007-05-04 16:49:00,5.47656,5.47699,5.4754,5.4754,12000000.0
2007-05-04 16:50:00,5.4767,5.47717,5.47483,5.47685,15000000.0
2007-05-04 16:51:00,5.47652,5.47652,5.47506,5.47604,18000000.0
2007-05-04 16:52:00,5.47622,5.4767,5.47516,5.47516,14000000.0
2007-05-04 16:53:00,5.47633,5.47685,5.47556,5.47672,8000000.0
2007-05-04 16:54:00,5.47687,5.47687,5.47574,5.4764,11000000.0
2007-05-04 16:55:00,5.47577,5.47715,5.47548,5.47624,12000000.0
2007-05-04 16:56:00,5.47703,5.47704,5.4755,5.47688,10000000.0
2007-05-04 16:57:00,5.47755,5.47789,5.47664,5.47774,8000000.0
2007-05-04 16:58:00,5.47711,5.47711,5.47605,5.47689,9000000.0
2007-05-04 16:59:00,5.47729,5.47888,5.47637,5.47816,13000000.0
2007-05-04 17:00:00,5.47899,5.47899,5.47723,5.47774,11000000.0
2007-05-04 17:01:00,5.4785,5.4785,5.47678,5.47761,12000000.0
2007-05-04 17:02:00,5.47571,5.47719,5.47571,5.47643,10000000.0
2007-05-04 17:03:00,5.4757,5.47777,5.4757,5.47741,16000000.0
2007-05-04 17:04:00,5.47748,5.47787,5.47629,5.47777,13000000.0
2007-05-04 17:05:00,5.47793,5.47836,5.477,5.47836,16000000.0
2007-05-04 17:06:00,5.47722,5.47817,5.47686,5.47774,12000000.0
2007-05-04 17:07:00,5.47898,5.47932,5.4777,5.47858,8000000.0
2007-05-04 17:08:00,5.47885,5.47937,5.47745,5.4786,21000000.0
2007-05-04 17:09:00,5.47839,5.47942,5.47747,5.47932,16000000.0
2007-05-04 17:10:00,5.47878,5.47955,5.47823,5.47862,11000000.0
2007-05-04 17:11:00,5.48002,5.48017,5.47892,5.47963,11000000.0
2007-05-04 17:12:00,5.47907,5.47926,5.47795,5.47916,9000000.0
2007-05-04 17:13:00,5.47799,5.4789,5.4776,5.47871,9000000.0
2007-05-04 17:14:00,5.4784,5.47894,5.47731,5.47814,17000000.0
2007-05-04 17:15:00,5.47763,5.47893,5.47748,5.47863,11000000.0
2007-05-04 17:16:00,5.47804,5.47991,5.47804,5.47951,15000000.0
2007-05-04 17:17:00,5.4786,5.47925,5.47787,5.47852,13000000.0
2007-05-04 17:18:00,5.47956,5.47969,5.47862,5.47908,15000000.0
2007-05-04 17:19:00,5.47921,5.47993,5.47871,5.47979,17000000.0
2007-05-04 17:20:00,5.47936,5.47971,5.4787,5.47962,12000000.0
2007-05-04 17:21:00,5.47951,5.48006,5.47867,5.48006,7000000.0
2007-05-04 17:22:00,5.4792,5.47954,5.47823,5.47898,14000000.0
2007-05-04 17:23:00,5.47933,5.47933,5.47762,5.47899,13000000.0
2007-05-04 17:24:00,5.47888,5.47916,5.47833,5.47837,9000000.0
2007-05-04 17:25:00,5.47818,5.47912,5.47818,5.47852,11000000.0
2007-05-04 17:26:00,5.47908,5.48012,5.47908,5.47932,16000000.0
2007-05-04 17:27:00,5.4798,5.47983,5.47885,5.47957,9000000.0
2007-05-04 17:28:00,5.47979,5.48026,5.47863,5.48026,15000000.0
2007-05-04 17:29:00,5.47993,5.48014,5.47847,5.48014,11000000.0
2007-05-04 17:30:00,5.48029,5.48077,5.47926,5.47989,19000000.0
2007-05-04 17:31:00,5.48006,5.48031,5.47933,5.47958,11000000.0
2007-05-04 17:32:00,5.48024,5.48024,5.47864,5.47879,9000000.0
2007-05-04 17:33:00,5.47942,5.47942,5.47877,5.47917,10000000.0
2007-05-04 17:34:00,5.47818,5.47894,5.47741,5.47814,14000000.0
2007-05-04 17:35:00,5.47919,5.47919,5.47706,5.47842,13000000.0
2007-05-04 17:36:00,5.47799,5.47828,5.47681,5.47828,11000000.0
2007-05-04 17:37:00,5.47715,5.47797,5.47596,5.47596,15000000.0
2007-05-04 17:38:00,5.47851,5.47851,5.47669,5.47669,17000000.0
2007-05-04 17:39:00,5.47815,5.47815,5.47624,5.47765,8000000.0
2007-05-04 17:40:00,5.47699,5.47797,5.47678,5.47749,12000000.0
2007-05-04 17:41:00,5.47739,5.47803,5.47647,5.47709,21000000.0
2007-05-04 17:42:00,5.47707,5.47838,5.47694,5.47838,13000000.0
2007-05-04 17:43:00,5.47827,5.47837,5.47706,5.47777,11000000.0
2007-05-04 17:44:00,5.47853,5.47891,5.47713,5.47743,19000000.0
2007-05-04 17:45:00,5.47885,5.479,5.47744,5.47872,10000000.0
2007-05-04 17:46:00,5.47733,5.47878,5.47733,5.47803,13000000.0
2007-05-04 17:47:00,5.47793,5.47918,5.4776,5.47863,9000000.0
2007-05-04 17:48:00,5.47926,5.47934,5.47796,5.47796,14000000.0
2007-05-04 17:49:00,5.47934,5.47945,5.47831,5.47906,14000000.0
2007-05-04 17:50:00,5.47859,5.47859,5.4781,5.4781,17000000.0
2007-05-04 17:51:00,5.47849,5.47951,5.47819,5.47951,13000000.0
2007-05-04 17:52:00,5.47836,5.47965,5.47787,5.47925,24000000.0
2007-05-04 17:53:00,5.47944,5.47944,5.47776,5.47796,16000000.0
2007-05-04 17:54:00,5.47808,5.47883,5.47782,5.47782,16000000.0
2007-05-04 17:55:00,5.47748,5.47909,5.47748,5.47905,13000000.0
2007-05-04 17:56:00,5.47933,5.47933,5.47756,5.47812,15000000.0
2007-05-04 17:57:00,5.47931,5.47931,5.47749,5.47822,10000000.0
2007-05-04 17:58:00,5.47837,5.47941,5.47763,5.47768,15000000.0
2007-05-04 17:59:00,5.47889,5.47889,5.47771,5.47791,13000000.0
2007-05-04 18:00:00,5.47844,5.47929,5.4779,5.47929,7000000.0
2007-05-04 18:01:00,5.47886,5.47886,5.47766,5.47811,18000000.0
2007-05-04 18:02:00,5.47885,5.47885,5.47756,5.47802,17000000.0
2007-05-04 18:03:00,5.47812,5.479,5.47742,5.47809,16000000.0
2007-05-04 18:04:00,5.47823,5.47823,5.47704,5.47777,14000000.0
2007-05-04 18:05:00,5.47672,5.4783,5.47662,5.4783,13000000.0
2007-05-04 18:06:00,5.47756,5.47875,5.47694,5.47836,18000000.0
2007-05-04 18:07:00,5.47747,5.47846,5.47688,5.47802,12000000.0
2007-05-04 18:08:00,5.47904,5.47913,5.47727,5.47908,18000000.0
2007-05-04 18:09:00,5.47937,5.47937,5.47784,5.47819,12000000.0
2007-05-04 18:10:00,5.4786,5.47936,5.47777,5.47832,13000000.0
2007-05-04 18:11:00,5.47867,5.47933,5.47802,5.47886,10000000.0
2007-05-04 18:12:00,5.47747,5.47908,5.47747,5.47902,11000000.0
2007-05-04 18:13:00,5.47944,5.47977,5.4776,5.47887,14000000.0
2007-05-04 18:14:00,5.47907,5.47907,5.47789,5.47798,10000000.0
2007-05-04 18:15:00,5.47856,5.47857,5.47782,5.4781,10000000.0
2007-05-04 18:16:00,5.47768,5.47884,5.47757,5.47876,9000000.0
2007-05-04 18:17:00,5.47903,5.47903,5.47746,5.47765,18000000.0
2007-05-04 18:18:00,5.47815,5.47854,5.47726,5.47761,14000000.0
2007-05-04 18:19:00,5.47745,5.47884,5.47744,5.47884,10000000.0
2007-05-04 18:20:00,5.47862,5.47889,5.47761,5.47761,15000000.0
2007-05-04 18:21:00,5.47894,5.47894,5.47737,5.47863,18000000.0
2007-05-04 18:22:00,5.47808,5.47888,5.47712,5.47755,14000000.0
2007-05-04 18:23:00,5.47686,5.4773,5.47615,5.47627,7000000.0
2007-05-04 18:24:00,5.47622,5.47716,5.47585,5.47681,9000000.0
2007-05-04 18:25:00,5.47717,5.47717,5.47555,5.47601,13000000.0
2007-05-04 18:26:00,5.47691,5.47691,5.47527,5.47638,16000000.0
2007-05-04 18:27:00,5.4757,5.47636,5.47491,5.47591,14000000.0
2007-05-04 18:28:00,5.47683,5.47683,5.47541,5.47663,13000000.0
2007-05-04 18:29:00,5.47537,5.47705,5.47537,5.47705,11000000.0
2007-05-04 18:30:00,5.47723,5.47795,5.47661,5.47673,16000000.0
2007-05-04 18:31:00,5.47678,5.4772,5.47554,5.4772,12000000.0
2007-05-04 18:32:00,5.47622,5.4768,5.47591,5.47602,11000000.0
2007-05-04 18:33:00,5.47622,5.47694,5.47535,5.47656,13000000.0
2007-05-04 18:34:00,5.47592,5.477,5.47558,5.47558,13000000.0
2007-05-04 18:35:00,5.47675,5.47684,5.47588,5.47647,18000000.0
2007-05-04 18:36:00,5.47655,5.47666,5.475,5.47611,18000000.0
2007-05-04 18:37:00,5.47565,5.47707,5.47511,5.47606,18000000.0
2007-05-04 18:38:00,5.4763,5.4763,5.47502,5.47502,11000000.0
2007-05-04 18:39:00,5.47556,5.47604,5.47515,5.4753,11000000.0
2007-05-04 18:40:00,5.47593,5.47593,5.47405,5.47405,14000000.0
2007-05-04 18:41:00,5.47375,5.47443,5.47353,5.47443,16000000.0
2007-05-04 18:42:00,5.47502,5.47509,5.47376,5.47428,14000000.0
2007-05-04 18:43:00,5.47596,5.47597,5.47465,5.47538,10000000.0
2007-05-04 18:44:00,5.47459,5.47587,5.47439,5.47576,13000000.0
2007-05-04 18:45:00,5.47583,5.47583,5.47459,5.47489,13000000.0
2007-05-04 18:46:00,5.47515,5.47515,5.47383,5.47442,12000000.0
2007-05-04 18:47:00,5.47385,5.47443,5.47309,5.47336,14000000.0
2007-05-04 18:48:00,5.47407,5.47407,5.47294,5.47396,15000000.0
2007-05-04 18:49:00,5.47371,5.47432,5.47279,5.47432,12000000.0
2007-05-04 18:50:00,5.47335,5.47429,5.47323,5.47378,9000000.0
2007-05-04 18:51:00,5.47264,5.47418,5.47264,5.47374,17000000.0
2007-05-04 18:52:00,5.47436,5.47436,5.47366,5.47367,9000000.0
2007-05-04 18:53:00,5.47326,5.47487,5.47326,5.47483,14000000.0
2007-05-04 18:54:00,5.4747,5.47515,5.47403,5.47514,14000000.0
2007-05-04 18:55:00,5.47511,5.47557,5.47446,5.47446,10000000.0
2007-05-04 18:56:00,5.47566,5.47583,5.4743,5.47516,16000000.0
2007-05-04 18:57:00,5.47432,5.47537,5.47395,5.4749,17000000.0
2007-05-04 18:58:00,5.4755,5.4757,5.47458,5.47495,14000000.0
2007-05-04 18:59:00,5.47545,5.47545,5.47433,5.47433,14000000.0
2007-05-04 19:00:00,5.4759,5.4761,5.47437,5.47437,15000000.0
2007-05-04 19:01:00,5.47518,5.47578,5.47448,5.47537,15000000.0
2007-05-04 19:02:00,5.47525,5.47572,5.47419,5.4747,14000000.0
2007-05-04 19:03:00,5.47558,5.47558,5.47434,5.47507,14000000.0
2007-05-04 19:04:00,5.4739,5.47461,5.47355,5.47431,12000000.0
2007-05-04 19:05:00,5.47475,5.4752,5.47339,5.47399,15000000.0
2007-05-04 19:06:00,5.47364,5.47476,5.47311,5.47379,16000000.0
2007-05-04 19:07:00,5.47271,5.47374,5.47228,5.47228,20000000.0
2007-05-04 19:08:00,5.47253,5.47373,5.47228,5.47328,8000000.0
2007-05-04 19:09:00,5.47375,5.47377,5.47227,5.47338,17000000.0
2007-05-04 19:10:00,5.47268,5.47298,5.47215,5.47287,9000000.0
2007-05-04 19:11:00,5.47268,5.47367,5.47226,5.47319,16000000.0
2007-05-04 19:12:00,5.47345,5.47377,5.47221,5.47279,13000000.0
2007-05-04 19:13:00,5.4729,5.47332,5.47242,5.47317,10000000.0
2007-05-04 19:14:00,5.47293,5.47399,5.47253,5.47399,20000000.0
2007-05-04 19:15:00,5.4723,5.47374,5.4723,5.47351,12000000.0
2007-05-04 19:16:00,5.47363,5.4739,5.4729,5.47323,8000000.0
2007-05-04 19:17:00,5.47422,5.47422,5.47277,5.47367,18000000.0
2007-05-04 19:18:00,5.4744,5.47491,5.47386,5.47453,11000000.0
2007-05-04 19:19:00,5.47386,5.47462,5.47321,5.47321,12000000.0
2007-05-04 19:20:00,5.47478,5.47478,5.4728,5.47369,14000000.0
2007-05-04 19:21:00,5.47454,5.47486,5.47358,5.47398,13000000.0
2007-05-04 19:22:00,5.47437,5.47457,5.47353,5.474,12000000.0
2007-05-04 19:23:00,5.47342,5.47429,5.47338,5.47338,14000000.0
2007-05-04 19:24:00,5.4745,5.4745,5.47339,5.4736,19000000.0
2007-05-04 19:25:00,5.47381,5.47434,5.47349,5.47398,8000000.0
2007-05-04 19:26:00,5.4734,5.47471,5.4734,5.47471,7000000.0
2007-05-04 19:27:00,5.47389,5.47487,5.47308,5.47474,20000000.0
2007-05-04 19:28:00,5.47526,5.47526,5.47327,5.47327,17000000.0
2007-05-04 19:29:00,5.474,5.47451,5.47302,5.47434,10000000.0
2007-05-04 19:30:00,5.47399,5.47421,5.47295,5.47295,15000000.0
2007-05-04 19:31:00,5.47255,5.474,5.47255,5.47358,11000000.0
2007-05-04 19:32:00,5.47269,5.47399,5.47269,5.47399,9000000.0
2007-05-04 19:33:00,5.47315,5.47335,5.47315,5.47315,14000000.0
2007-05-04 19:34:00,5.47225,5.47269,5.47225,5.47263,17000000.0
2007-05-04 19:35:00,5.47283,5.47285,5.4726,5.47277,8000000.0
2007-05-04 19:36:00,5.47445,5.47457,5.47322,5.47357,15000000.0
2007-05-04 19:37:00,5.4738,5.47414,5.4728,5.47299,8000000.0
2007-05-04 19:38:00,5.47417,5.47417,5.4731,5.4731,15000000.0
2007-05-04 19:39:00,5.47351,5.47412,5.47286,5.47286,17000000.0
2007-05-04 19:40:00,5.47214,5.47244,5.47214,5.47223,16000000.0
2007-05-04 19:41:00,5.47282,5.47337,5.47255,5.47307,11000000.0
2007-05-04 19:42:00,5.47335,5.47401,5.47254,5.47259,15000000.0
2007-05-04 19:43:00,5.4735,5.47397,5.47233,5.47298,14000000.0
2007-05-04 19:44:00,5.47372,5.47372,5.47255,5.47255,14000000.0
2007-05-04 19:45:00,5.473,5.47331,5.4725,5.47275,15000000.0
2007-05-04 19:46:00,5.47322,5.47374,5.47212,5.47212,15000000.0
2007-05-04 19:47:00,5.47241,5.47353,5.4719,5.47277,16000000.0
2007-05-04 19:48:00,5.47225,5.47334,5.47174,5.47306,16000000.0
2007-05-04 19:49:00,5.47303,5.47326,5.47201,5.47279,8000000.0
2007-05-04 19:50:00,5.47239,5.47329,5.47213,5.47301,9000000.0
2007-05-04 19:51:00,5.47212,5.47317,5.47203,5.47203,19000000.0
2007-05-04 19:52:00,5.47343,5.47343,5.47198,5.47222,11000000.0
2007-05-04 19:53:00,5.47222,5.47273,5.4713,5.47162,14000000.0
2007-05-04 19:54:00,5.47122,5.47216,5.4707,5.47076,18000000.0
2007-05-04 19:55:00,5.47192,5.47249,5.47134,5.47208,13000000.0
2007-05-04 19:56:00,5.47119,5.47214,5.47119,5.47191,10000000.0
2007-05-04 19:57:00,5.47176,5.47264,5.47138,5.47138,16000000.0
2007-05-04 19:58:00,5.472,5.47242,5.4713,5.47201,15000000.0
2007-05-04 19:59:00,5.47264,5.47301,5.47173,5.47244,14000000.0
2007-05-04 20:00:00,5.47305,5.47355,5.47253,5.47352,11000000.0
2007-05-04 20:01:00,5.4737,5.4737,5.47228,5.47285,24000000.0
2007-05-04 20:02:00,5.4724,5.47345,5.47229,5.47303,11000000.0
2007-05-04 20:03:00,5.47274,5.4737,5.47256,5.47317,11000000.0
2007-05-04 20:04:00,5.47395,5.47434,5.47338,5.47386,10000000.0
2007-05-04 20:05:00,5.47371,5.47433,5.4729,5.47384,17000000.0
2007-05-04 20:06:00,5.47353,5.47386,5.47283,5.47283,10000000.0
2007-05-04 20:07:00,5.47286,5.4741,5.47186,5.4728,14000000.0
2007-05-04 20:08:00,5.47349,5.47402,5.4726,5.47346,13000000.0
2007-05-04 20:09:00,5.47269,5.47401,5.47269,5.4735,11000000.0
2007-05-04 20:10:00,5.47374,5.47374,5.47306,5.47334,11000000.0
2007-05-04 20:11:00,5.47312,5.47332,5.4731,5.47321,9000000.0
2007-05-04 20:12:00,5.47433,5.47472,5.47332,5.47428,16000000.0
2007-05-04 20:13:00,5.47356,5.47374,5.47303,5.47324,11000000.0
2007-05-04 20:14:00,5.4744,5.47515,5.47381,5.47432,19000000.0
2007-05-04 20:15:00,5.47389,5.4749,5.47338,5.47446,13000000.0
2007-05-04 20:16:00,5.4737,5.47454,5.47285,5.47294,15000000.0
2007-05-04 20:17:00,5.47335,5.4742,5.47287,5.47306,8000000.0
2007-05-04 20:18:00,5.47397,5.47397,5.47273,5.47327,14000000.0
2007-05-04 20:19:00,5.47303,5.47389,5.47233,5.47311,14000000.0
2007-05-04 20:20:00,5.47353,5.47417,5.47256,5.47417,12000000.0
2007-05-04 20:21:00,5.47402,5.47435,5.47346,5.4737,9000000.0
2007-05-04 20:22:00,5.47448,5.4751,5.47335,5.47374,17000000.0
2007-05-04 20:23:00,5.4733,5.47452,5.4733,5.47388,11000000.0
2007-05-04 20:24:00,5.47389,5.47482,5.47314,5.47464,16000000.0
2007-05-04 20:25:00,5.47495,5.47495,5.47329,5.47354,11000000.0
2007-05-04 20:26:00,5.47252,5.4736,5.47252,5.47327,8000000.0
2007-05-04 20:27:00,5.47381,5.47396,5.47306,5.47359,13000000.0
2007-05-04 20:28:00,5.47409,5.47428,5.47296,5.473,15000000.0
2007-05-04 20:29:00,5.47273,5.47279,5.4725,5.47259,16000000.0
2007-05-04 20:30:00,5.47396,5.47434,5.47358,5.47408,8000000.0
2007-05-04 20:31:00,5.47385,5.47493,5.47363,5.47458,18000000.0
2007-05-04 20:32:00,5.4742,5.47458,5.47358,5.47394,7000000.0
2007-05-04 20:33:00,5.47353,5.47459,5.47353,5.4739,13000000.0
2007-05-04 20:34:00,5.47515,5.47553,5.47415,5.47506,13000000.0
2007-05-04 20:35:00,5.47576,5.47576,5.47427,5.47427,9000000.0
2007-05-04 20:36:00,5.47413,5.47539,5.47393,5.47479,17000000.0
2007-05-04 20:37:00,5.47375,5.47532,5.47368,5.47462,14000000.0
2007-05-04 20:38:00,5.47493,5.47526,5.47442,5.47487,16000000.0
2007-05-04 20:39:00,5.4744,5.4756,5.47388,5.47405,14000000.0
2007-05-04 20:40:00,5.47529,5.47537,5.47366,5.47366,17000000.0
2007-05-04 20:41:00,5.47419,5.47513,5.474,5.47427,16000000.0
2007-05-04 20:42:00,5.4738,5.47496,5.47324,5.47386,22000000.0
2007-05-04 20:43:00,5.47306,5.47496,5.47306,5.47309,18000000.0
2007-05-04 20:44:00,5.47355,5.47441,5.47315,5.47367,16000000.0
2007-05-04 20:45:00,5.47378,5.47477,5.47342,5.47342,8000000.0
2007-05-04 20:46:00,5.47403,5.47492,5.47324,5.47426,19000000.0
2007-05-04 20:47:00,5.47419,5.47511,5.47368,5.47447,12000000.0
2007-05-04 20:48:00,5.47469,5.47494,5.47367,5.47425,9000000.0
2007-05-04 20:49:00,5.4743,5.47529,5.47421,5.4748,19000000.0
2007-05-04 20:50:00,5.47518,5.47518,5.47409,5.47448,15000000.0
2007-05-04 20:51:00,5.47546,5.47546,5.4744,5.47445,9000000.0
2007-05-04 20:52:00,5.47504,5.47519,5.47441,5.47472,11000000.0
2007-05-04 20:53:00,5.47512,5.47512,5.47412,5.475,15000000.0
2007-05-04 20:54:00,5.47424,5.47519,5.47424,5.47483,12000000.0
2007-05-04 20:55:00,5.47529,5.47556,5.47459,5.47525,18000000.0
2007-05-04 20:56:00,5.47549,5.47577,5.47468,5.47524,12000000.0
2007-05-04 20:57:00,5.47472,5.47574,5.47439,5.4752,13000000.0
2007-05-04 20:58:00,5.47586,5.47586,5.47492,5.4754,11000000.0
2007-05-04 20:59:00,5.47555,5.47589,5.47488,5.47533,11000000.0
2007-05-04 21:00:00,5.47557,5.476,5.47433,5.47433,17000000.0
2007-05-04 21:01:00,5.47457,5.4754,5.47411,5.47418,10000000.0
2007-05-04 21:02:00,5.47449,5.47525,5.47419,5.47476,8000000.0
2007-05-04 21:03:00,5.47516,5.47537,5.47348,5.47435,19000000.0
2007-05-04 21:04:00,5.47406,5.47481,5.47365,5.47403,18000000.0
2007-05-04 21:05:00,5.47389,5.47467,5.47313,5.47313,14000000.0
2007-05-04 21:06:00,5.47427,5.47437,5.47278,5.47278,12000000.0
2007-05-04 21:07:00,5.47479,5.47483,5.47383,5.47441,10000000.0
2007-05-04 21:08:00,5.47461,5.47461,5.47369,5.47422,14000000.0
2007-05-04 21:09:00,5.47419,5.47482,5.47342,5.47389,16000000.0
2007-05-04 21:10:00,5.47406,5.47463,5.47369,5.47398,15000000.0
2007-05-04 21:11:00,5.47469,5.47476,5.47344,5.47373,13000000.0
2007-05-04 21:12:00,5.47461,5.47461,5.47267,5.47276,10000000.0
2007-05-04 21:13:00,5.47404,5.47404,5.47225,5.47295,14000000.0
2007-05-04 21:14:00,5.47384,5.47388,5.47263,5.47329,10000000.0
2007-05-04 21:15:00,5.47396,5.47438,5.473,5.473,15000000.0
2007-05-04 21:16:00,5.47363,5.47383,5.4727,5.47335,11000000.0
2007-05-04 21:17:00,5.47345,5.47345,5.47277,5.47292,13000000.0
2007-05-04 21:18:00,5.47315,5.47315,5.47295,5.47315,17000000.0
2007-05-04 21:19:00,5.47244,5.47369,5.47244,5.47357,12000000.0
2007-05-04 21:20:00,5.47345,5.47401,5.47318,5.47401,14000000.0
2007-05-04 21:21:00,5.474,5.47428,5.4731,5.47319,11000000.0
2007-05-04 21:22:00,5.47341,5.47392,5.47317,5.47327,9000000.0
2007-05-04 21:23:00,5.47316,5.47408,5.47316,5.47388,7000000.0
2007-05-04 21:24:00,5.47435,5.47435,5.47339,5.47339,11000000.0
2007-05-04 21:25:00,5.47453,5.47453,5.47349,5.47349,7000000.0
2007-05-04 21:26:00,5.47469,5.47505,5.47375,5.47375,13000000.0
2007-05-04 21:27:00,5.47489,5.47489,5.47383,5.47457,11000000.0
2007-05-04 21:28:00,5.47385,5.47527,5.47329,5.47439,15000000.0
2007-05-04 21:29:00,5.47528,5.47552,5.47422,5.47422,12000000.0
2007-05-04 21:30:00,5.47515,5.47577,5.47481,5.47556,10000000.0
2007-05-04 21:31:00,5.47575,5.47581,5.47461,5.47474,10000000.0
2007-05-04 21:32:00,5.4751,5.4751,5.47398,5.47487,12000000.0
2007-05-04 21:33:00,5.47516,5.47612,5.47487,5.47488,19000000.0
2007-05-04 21:34:00,5.47584,5.47584,5.47447,5.47467,8000000.0
2007-05-04 21:35:00,5.47462,5.47481,5.47388,5.47481,20000000.0
2007-05-04 21:36:00,5.47492,5.47522,5.474,5.474,19000000.0
2007-05-04 21:37:00,5.47557,5.47557,5.47446,5.47473,19000000.0
2007-05-04 21:38:00,5.47533,5.47539,5.47458,5.47495,13000000.0
2007-05-04 21:39:00,5.47508,5.47572,5.47451,5.47466,17000000.0
2007-05-04 21:40:00,5.475,5.47513,5.47427,5.47474,7000000.0
2007-05-04 21:41:00,5.47459,5.47528,5.47432,5.47482,11000000.0
2007-05-04 21:42:00,5.4746,5.47556,5.47437,5.47504,18000000.0
2007-05-04 21:43:00,5.47465,5.47557,5.47433,5.47451,13000000.0
2007-05-04 21:44:00,5.47388,5.47577,5.47388,5.47577,16000000.0
2007-05-04 21:45:00,5.47493,5.47562,5.4746,5.47496,11000000.0
2007-05-04 21:46:00,5.4751,5.47565,5.4743,5.4743,13000000.0
2007-05-04 21:47:00,5.47538,5.47563,5.47462,5.47462,13000000.0
2007-05-04 21:48:00,5.47594,5.47594,5.4743,5.47495,17000000.0
2007-05-04 21:49:00,5.47481,5.47498,5.47409,5.47457,8000000.0
2007-05-04 21:50:00,5.47458,5.47534,5.47384,5.47392,11000000.0
2007-05-04 21:51:00,5.47414,5.47498,5.47358,5.4743,13000000.0
2007-05-04 21:52:00,5.47335,5.47485,5.47335,5.47485,13000000.0
2007-05-04 21:53:00,5.47367,5.47508,5.47367,5.47412,14000000.0
2007-05-04 21:54:00,5.47409,5.47466,5.47408,5.47412,11000000.0
2007-05-04 21:55:00,5.47451,5.47527,5.47389,5.47449,17000000.0
2007-05-04 21:56:00,5.47512,5.47543,5.47368,5.475,12000000.0
2007-05-04 21:57:00,5.4746,5.47475,5.47338,5.47368,16000000.0
2007-05-04 21:58:00,5.47403,5.47414,5.47333,5.47333,9000000.0
2007-05-04 21:59:00,5.47497,5.47511,5.47331,5.47429,18000000.0
2007-05-04 22:00:00,5.47364,5.47536,5.47364,5.47453,13000000.0
2007-05-04 22:01:00,5.47526,5.4758,5.47436,5.47436,11000000.0
2007-05-04 22:02:00,5.47571,5.47571,5.47341,5.47341,17000000.0
2007-05-04 22:03:00,5.47398,5.47398,5.47368,5.47379,23000000.0
2007-05-04 22:04:00,5.47491,5.47504,5.47314,5.47407,15000000.0
2007-05-04 22:05:00,5.47436,5.47466,5.47358,5.47358,14000000.0
2007-05-04 22:06:00,5.47446,5.47453,5.47362,5.4742,15000000.0
2007-05-04 22:07:00,5.47459,5.47461,5.47322,5.4733,9000000.0
2007-05-04 22:08:00,5.47406,5.47473,5.47359,5.47428,18000000.0
2007-05-04 22:09:00,5.47459,5.47501,5.47415,5.47431,11000000.0
2007-05-04 22:10:00,5.47389,5.47492,5.47389,5.47492,7000000.0
2007-05-04 22:11:00,5.47446,5.47464,5.47348,5.47348,8000000.0
2007-05-04 22:12:00,5.4743,5.47467,5.47324,5.47324,16000000.0
2007-05-04 22:13:00,5.47423,5.47434,5.47327,5.47376,24000000.0
2007-05-04 22:14:00,5.47433,5.47436,5.47353,5.47378,9000000.0
2007-05-04 22:15:00,5.47396,5.47482,5.47381,5.47391,10000000.0
2007-05-04 22:16:00,5.47468,5.47468,5.4733,5.47448,13000000.0
2007-05-04 22:17:00,5.4744,5.47447,5.47352,5.47427,20000000.0
2007-05-04 22:18:00,5.47447,5.47447,5.47368,5.47424,11000000.0
2007-05-04 22:19:00,5.47444,5.47475,5.473,5.473,15000000.0
2007-05-04 22:20:00,5.474,5.47458,5.47367,5.4738,16000000.0
2007-05-04 22:21:00,5.47374,5.47374,5.4731,5.47312,12000000.0
2007-05-04 22:22:00,5.47326,5.4735,5.47318,5.47318,14000000.0
2007-05-04 22:23:00,5.4731,5.47437,5.4731,5.47387,11000000.0
2007-05-04 22:24:00,5.47322,5.4741,5.47322,5.47386,16000000.0
2007-05-04 22:25:00,5.47427,5.47531,5.47388,5.4741,14000000.0
2007-05-04 22:26:00,5.47483,5.47536,5.47402,5.47536,10000000.0
2007-05-04 22:27:00,5.47394,5.47537,5.47394,5.4746,14000000.0
2007-05-04 22:28:00,5.47504,5.47504,5.47376,5.47376,12000000.0
2007-05-04 22:29:00,5.47471,5.47516,5.47417,5.47439,13000000.0
2007-05-04 22:30:00,5.47423,5.47494,5.4741,5.47439,8000000.0
2007-05-04 22:31:00,5.47503,5.47518,5.47459,5.47479,11000000.0
2007-05-04 22:32:00,5.47503,5.47528,5.47365,5.47415,20000000.0
2007-05-04 22:33:00,5.4742,5.47472,5.47368,5.47415,11000000.0
2007-05-04 22:34:00,5.47353,5.47371,5.47324,5.47324,10000000.0
2007-05-04 22:35:00,5.47208,5.47208,5.47171,5.47176,13000000.0
2007-05-04 22:36:00,5.47378,5.4745,5.47369,5.47404,9000000.0
2007-05-04 22:37:00,5.47392,5.47511,5.4733,5.47354,13000000.0
2007-05-04 22:38:00,5.47355,5.47441,5.47281,5.47324,9000000.0
2007-05-04 22:39:00,5.47285,5.47305,5.47285,5.47285,12000000.0
2007-05-04 22:40:00,5.47356,5.47482,5.47356,5.47439,9000000.0
2007-05-04 22:41:00,5.4748,5.4748,5.47342,5.47401,14000000.0
2007-05-04 22:42:00,5.47475,5.47585,5.47454,5.47507,13000000.0
2007-05-04 22:43:00,5.4751,5.4751,5.47454,5.47454,12000000.0
2007-05-04 22:44:00,5.47564,5.47597,5.47445,5.47488,15000000.0
2007-05-04 22:45:00,5.47563,5.47574,5.47452,5.47468,13000000.0
2007-05-04 22:46:00,5.47502,5.47589,5.47484,5.47484,14000000.0
2007-05-04 22:47:00,5.47434,5.47577,5.47434,5.47503,15000000.0
2007-05-04 22:48:00,5.47447,5.47467,5.47442,5.47447,13000000.0
2007-05-04 22:49:00,5.47611,5.47611,5.47456,5.47587,13000000.0
2007-05-04 22:50:00,5.47559,5.47565,5.47458,5.47534,15000000.0
2007-05-04 22:51:00,5.4749,5.47557,5.47423,5.47423,14000000.0
2007-05-04 22:52:00,5.47329,5.47563,5.47329,5.47407,9000000.0
2007-05-04 22:53:00,5.47501,5.47556,5.47462,5.47506,15000000.0
2007-05-04 22:54:00,5.47477,5.47663,5.47477,5.47599,17000000.0
2007-05-04 22:55:00,5.4756,5.47643,5.47514,5.47514,16000000.0
2007-05-04 22:56:00,5.47621,5.47669,5.47546,5.47573,13000000.0
2007-05-04 22:57:00,5.47651,5.47651,5.47524,5.47562,8000000.0
2007-05-04 22:58:00,5.47565,5.47645,5.47512,5.47538,8000000.0
2007-05-04 22:59:00,5.47561,5.47561,5.47491,5.47491,19000000.0
2007-05-07 02:00:00,5.47561,5.47561,5.47474,5.47537,11000000.0
2007-05-07 02:01:00,5.47611,5.47637,5.47502,5.47624,11000000.0
2007-05-07 02:02:00,5.47542,5.4768,5.47542,5.4767,13000000.0
2007-05-07 02:03:00,5.47623,5.47664,5.47581,5.47591,8000000.0
2007-05-07 02:04:00,5.47536,5.47562,5.47536,5.47536,18000000.0
2007-05-07 02:05:00,5.47599,5.47635,5.4749,5.47609,14000000.0
2007-05-07 02:06:00,5.47584,5.47584,5.47492,5.4753,18000000.0
2007-05-07 02:07:00,5.47581,5.47581,5.47483,5.47531,12000000.0
2007-05-07 02:08:00,5.47524,5.47606,5.47454,5.47554,12000000.0
2007-05-07 02:09:00,5.47535,5.47537,5.47512,5.47528,11000000.0
2007-05-07 02:10:00,5.4752,5.47571,5.4745,5.47487,10000000.0
2007-05-07 02:11:00,5.47585,5.47585,5.47478,5.47566,16000000.0
2007-05-07 02:12:00,5.47459,5.47566,5.47417,5.47545,17000000.0
2007-05-07 02:13:00,5.474,5.47474,5.47383,5.47383,9000000.0
2007-05-07 02:14:00,5.47398,5.47532,5.47394,5.47481,16000000.0
2007-05-07 02:15:00,5.47439,5.47527,5.47402,5.47417,15000000.0
2007-05-07 02:16:00,5.47439,5.47496,5.47348,5.47372,16000000.0
2007-05-07 02:17:00,5.47388,5.47443,5.47337,5.474,14000000.0
2007-05-07 02:18:00,5.47365,5.47384,5.47248,5.47325,16000000.0
2007-05-07 02:19:00,5.47278,5.47325,5.47193,5.47234,11000000.0
2007-05-07 02:20:00,5.4725,5.47261,5.47075,5.47108,10000000.0
2007-05-07 02:21:00,5.47126,5.47186,5.47073,5.47097,18000000.0
2007-05-07 02:22:00,5.47026,5.47138,5.46991,5.47028,15000000.0
2007-05-07 02:23:00,5.47094,5.47174,5.47049,5.47144,16000000.0
2007-05-07 02:24:00,5.47123,5.47123,5.46967,5.46986,12000000.0
2007-05-07 02:25:00,5.47146,5.47165,5.4698,5.4705,18000000.0
2007-05-07 02:26:00,5.47112,5.47135,5.47017,5.47106,8000000.0
2007-05-07 02:27:00,5.47058,5.47133,5.46996,5.47084,12000000.0
2007-05-07 02:28:00,5.47167,5.47167,5.47027,5.47053,15000000.0
2007-05-07 02:29:00,5.47055,5.4712,5.47005,5.4712,15000000.0
2007-05-07 02:30:00,5.47153,5.47153,5.46983,5.47125,19000000.0
2007-05-07 02:31:00,5.47058,5.47145,5.47028,5.47083,13000000.0
2007-05-07 02:32:00,5.47071,5.47108,5.4699,5.47021,17000000.0
2007-05-07 02:33:00,5.47063,5.47115,5.47007,5.47035,10000000.0
2007-05-07 02:34:00,5.46982,5.47087,5.46927,5.46995,11000000.0
2007-05-07 02:35:00,5.46959,5.47027,5.46895,5.46983,14000000.0
2007-05-07 02:36:00,5.46901,5.47052,5.4689,5.46918,13000000.0
2007-05-07 02:37:00,5.46971,5.46996,5.46907,5.46931,9000000.0
2007-05-07 02:38:00,5.46927,5.47048,5.46868,5.4701,12000000.0
2007-05-07 02:39:00,5.4687,5.47092,5.4687,5.46886,11000000.0
2007-05-07 02:40:00,5.4698,5.47036,5.46906,5.46906,19000000.0
2007-05-07 02:41:00,5.46998,5.47026,5.46908,5.46908,12000000.0
2007-05-07 02:42:00,5.47036,5.47036,5.46873,5.46892,11000000.0
2007-05-07 02:43:00,5.46838,5.4694,5.46784,5.46784,12000000.0
2007-05-07 02:44:00,5.46964,5.47028,5.46889,5.47005,9000000.0
2007-05-07 02:45:00,5.47004,5.47004,5.46853,5.46909,13000000.0
2007-05-07 02:46:00,5.46918,5.47065,5.46918,5.46996,11000000.0
2007-05-07 02:47:00,5.47108,5.47132,5.47,5.47018,10000000.0
2007-05-07 02:48:00,5.47021,5.47044,5.46957,5.46958,11000000.0
2007-05-07 02:49:00,5.46973,5.471,5.46961,5.46989,10000000.0
2007-05-07 02:50:00,5.47135,5.47135,5.46957,5.47057,17000000.0
2007-05-07 02:51:00,5.46983,5.47139,5.46983,5.47057,15000000.0
2007-05-07 02:52:00,5.47195,5.47195,5.47027,5.47186,13000000.0
2007-05-07 02:53:00,5.47151,5.47275,5.47116,5.4724,12000000.0
2007-05-07 02:54:00,5.47126,5.47241,5.47097,5.47241,13000000.0
2007-05-07 02:55:00,5.47201,5.47249,5.47068,5.4711,13000000.0
2007-05-07 02:56:00,5.47039,5.47111,5.4697,5.47083,13000000.0
2007-05-07 02:57:00,5.4716,5.47166,5.47028,5.47094,10000000.0
2007-05-07 02:58:00,5.47085,5.47238,5.47085,5.47144,15000000.0
2007-05-07 02:59:00,5.47181,5.47249,5.47071,5.47118,12000000.0
2007-05-07 03:00:00,5.471,5.47215,5.47055,5.47115,17000000.0
2007-05-07 03:01:00,5.47224,5.47251,5.47114,5.47127,9000000.0
2007-05-07 03:02:00,5.47096,5.47182,5.47033,5.47033,15000000.0
2007-05-07 03:03:00,5.47144,5.47204,5.471,5.4711,14000000.0
2007-05-07 03:04:00,5.47069,5.47188,5.47054,5.47144,11000000.0
2007-05-07 03:05:00,5.47064,5.47227,5.47064,5.47117,12000000.0
2007-05-07 03:06:00,5.47137,5.47171,5.47057,5.47171,12000000.0
2007-05-07 03:07:00,5.47162,5.47239,5.47075,5.47177,18000000.0
2007-05-07 03:08:00,5.47204,5.47304,5.47129,5.4724,9000000.0
2007-05-07 03:09:00,5.47112,5.47157,5.47074,5.4713,9000000.0
2007-05-07 03:10:00,5.47182,5.47182,5.47062,5.47095,11000000.0
2007-05-07 03:11:00,5.47036,5.4718,5.47036,5.47115,16000000.0
2007-05-07 03:12:00,5.47118,5.47139,5.47017,5.47047,8000000.0
2007-05-07 03:13:00,5.47082,5.47139,5.46953,5.4701,12000000.0
2007-05-07 03:14:00,5.47032,5.47088,5.4703,5.47045,16000000.0
2007-05-07 03:15:00,5.47099,5.47156,5.47006,5.47006,10000000.0
2007-05-07 03:16:00,5.47102,5.4726,5.47067,5.4711,16000000.0
2007-05-07 03:17:00,5.47087,5.47139,5.47038,5.47101,16000000.0
2007-05-07 03:18:00,5.47165,5.47165,5.47033,5.47064,9000000.0
2007-05-07 03:19:00,5.47005,5.47091,5.46948,5.47063,10000000.0
2007-05-07 03:20:00,5.46954,5.47052,5.46954,5.47021,20000000.0
2007-05-07 03:21:00,5.46965,5.47026,5.46905,5.46905,18000000.0
2007-05-07 03:22:00,5.4696,5.47043,5.46935,5.46959,15000000.0
2007-05-07 03:23:00,5.46927,5.47043,5.46879,5.47043,15000000.0
2007-05-07 03:24:00,5.46972,5.46972,5.46901,5.46917,12000000.0
2007-05-07 03:25:00,5.47038,5.47041,5.46881,5.46991,15000000.0
2007-05-07 03:26:00,5.47062,5.47081,5.46946,5.46946,19000000.0
2007-05-07 03:27:00,5.4706,5.47105,5.46996,5.47053,8000000.0
2007-05-07 03:28:00,5.47031,5.47122,5.46986,5.47012,13000000.0
2007-05-07 03:29:00,5.47013,5.47056,5.46974,5.47019,9000000.0
2007-05-07 03:30:00,5.46962,5.47144,5.46962,5.47144,17000000.0
2007-05-07 03:31:00,5.47124,5.47148,5.47002,5.47024,7000000.0
2007-05-07 03:32:00,5.46982,5.47074,5.46956,5.47034,15000000.0
2007-05-07 03:33:00,5.47041,5.47133,5.47013,5.47013,14000000.0
2007-05-07 03:34:00,5.47007,5.47058,5.46913,5.46968,13000000.0
2007-05-07 03:35:00,5.46949,5.47074,5.46927,5.47009,9000000.0
2007-05-07 03:36:00,5.4706,5.47069,5.46891,5.46891,13000000.0
2007-05-07 03:37:00,5.4696,5.47044,5.46887,5.46987,13000000.0
2007-05-07 03:38:00,5.4692,5.47011,5.4692,5.4695,14000000.0
2007-05-07 03:39:00,5.46927,5.47113,5.46927,5.47032,11000000.0
2007-05-07 03:40:00,5.46999,5.47072,5.46908,5.4698,12000000.0
2007-05-07 03:41:00,5.46914,5.47083,5.4687,5.46946,19000000.0
2007-05-07 03:42:00,5.46998,5.47056,5.46921,5.46954,10000000.0
2007-05-07 03:43:00,5.47082,5.47085,5.46963,5.46966,12000000.0
2007-05-07 03:44:00,5.46923,5.4703,5.46907,5.4703,12000000.0
2007-05-07 03:45:00,5.47017,5.47017,5.46874,5.46928,14000000.0
2007-05-07 03:46:00,5.46941,5.4695,5.4685,5.4685,13000000.0
2007-05-07 03:47:00,5.47054,5.47054,5.46921,5.4693,9000000.0
2007-05-07 03:48:00,5.47006,5.47058,5.46902,5.4692,8000000.0
2007-05-07 03:49:00,5.46905,5.4708,5.46898,5.46961,19000000.0
2007-05-07 03:50:00,5.47023,5.47055,5.46904,5.46962,12000000.0
2007-05-07 03:51:00,5.46955,5.47031,5.46935,5.46951,15000000.0
2007-05-07 03:52:00,5.46925,5.46945,5.46925,5.46945,11000000.0
2007-05-07 03:53:00,5.46986,5.47043,5.46986,5.47043,12000000.0
2007-05-07 03:54:00,5.47036,5.47037,5.46907,5.46927,12000000.0
2007-05-07 03:55:00,5.46978,5.47026,5.46901,5.46978,12000000.0
2007-05-07 03:56:00,5.46969,5.47046,5.4689,5.46964,14000000.0
2007-05-07 03:57:00,5.46922,5.47031,5.46897,5.47004,15000000.0
2007-05-07 03:58:00,5.46911,5.46998,5.46902,5.46998,12000000.0
2007-05-07 03:59:00,5.46844,5.46978,5.46844,5.469,17000000.0
2007-05-07 04:00:00,5.46969,5.46984,5.46847,5.46915,14000000.0
2007-05-07 04:01:00,5.4688,5.46943,5.46783,5.46849,13000000.0
2007-05-07 04:02:00,5.4684,5.46915,5.46784,5.46906,16000000.0
2007-05-07 04:03:00,5.47004,5.47004,5.46867,5.46948,14000000.0
2007-05-07 04:04:00,5.46923,5.47015,5.46909,5.46922,19000000.0
2007-05-07 04:05:00,5.46976,5.47021,5.46881,5.46881,12000000.0
2007-05-07 04:06:00,5.46854,5.4699,5.46854,5.4695,18000000.0
2007-05-07 04:07:00,5.46978,5.46978,5.46843,5.46915,16000000.0
2007-05-07 04:08:00,5.46943,5.47017,5.46938,5.46965,8000000.0
2007-05-07 04:09:00,5.46929,5.47029,5.46918,5.47013,13000000.0
2007-05-07 04:10:00,5.47073,5.47097,5.46939,5.47097,14000000.0
2007-05-07 04:11:00,5.47083,5.47083,5.46935,5.46935,18000000.0
2007-05-07 04:12:00,5.46979,5.47067,5.4696,5.47007,10000000.0
2007-05-07 04:13:00,5.47028,5.47093,5.46989,5.47093,14000000.0
2007-05-07 04:14:00,5.47047,5.4705,5.46948,5.46961,20000000.0
2007-05-07 04:15:00,5.46995,5.47027,5.46913,5.46913,14000000.0
2007-05-07 04:16:00,5.46968,5.46988,5.4692,5.46979,15000000.0
2007-05-07 04:17:00,5.47001,5.47007,5.46915,5.46915,22000000.0
2007-05-07 04:18:00,5.47001,5.47034,5.46897,5.46965,17000000.0
2007-05-07 04:19:00,5.46914,5.46948,5.46804,5.46876,12000000.0
2007-05-07 04:20:00,5.46971,5.46971,5.46829,5.46889,17000000.0
2007-05-07 04:21:00,5.46931,5.46982,5.46863,5.46863,13000000.0
2007-05-07 04:22:00,5.46908,5.46982,5.46869,5.46916,14000000.0
2007-05-07 04:23:00,5.46955,5.46955,5.46851,5.469,9000000.0
2007-05-07 04:24:00,5.46867,5.46916,5.46867,5.46874,9000000.0
2007-05-07 04:25:00,5.4688,5.46967,5.4688,5.46892,13000000.0
2007-05-07 04:26:00,5.46816,5.46887,5.46816,5.46882,12000000.0
2007-05-07 04:27:00,5.46944,5.46992,5.46868,5.46871,16000000.0
2007-05-07 04:28:00,5.46935,5.46938,5.46866,5.46912,11000000.0
2007-05-07 04:29:00,5.46875,5.46992,5.46875,5.46916,20000000.0
2007-05-07 04:30:00,5.47002,5.47002,5.469,5.46915,16000000.0
2007-05-07 04:31:00,5.46991,5.46997,5.46901,5.46923,12000000.0
2007-05-07 04:32:00,5.46842,5.46969,5.46835,5.46899,11000000.0
2007-05-07 04:33:00,5.46886,5.46891,5.46829,5.46839,14000000.0
2007-05-07 04:34:00,5.46975,5.46995,5.46975,5.46995,11000000.0
2007-05-07 04:35:00,5.4697,5.4697,5.46846,5.46873,14000000.0
2007-05-07 04:36:00,5.46917,5.46929,5.46863,5.46882,11000000.0
2007-05-07 04:37:00,5.46888,5.4696,5.46864,5.46864,15000000.0
2007-05-07 04:38:00,5.46938,5.46938,5.46812,5.46812,7000000.0
2007-05-07 04:39:00,5.4682,5.46911,5.46783,5.46857,19000000.0
2007-05-07 04:40:00,5.46834,5.4691,5.46807,5.46909,14000000.0
2007-05-07 04:41:00,5.46872,5.46939,5.46823,5.46882,12000000.0
2007-05-07 04:42:00,5.46855,5.46958,5.46797,5.46958,11000000.0
2007-05-07 04:43:00,5.46908,5.46922,5.46811,5.46909,15000000.0
2007-05-07 04:44:00,5.469,5.46926,5.46861,5.46889,13000000.0
2007-05-07 04:45:00,5.46902,5.46939,5.46796,5.46939,19000000.0
2007-05-07 04:46:00,5.46908,5.46914,5.4681,5.46833,14000000.0
2007-05-07 04:47:00,5.46777,5.46857,5.46759,5.46833,7000000.0
2007-05-07 04:48:00,5.46841,5.46884,5.46766,5.46834,14000000.0
2007-05-07 04:49:00,5.46858,5.46888,5.46774,5.46888,12000000.0
2007-05-07 04:50:00,5.46821,5.46896,5.46783,5.46866,9000000.0
2007-05-07 04:51:00,5.46845,5.46916,5.46763,5.46916,16000000.0
2007-05-07 04:52:00,5.46855,5.46906,5.46776,5.46776,14000000.0
2007-05-07 04:53:00,5.46926,5.46936,5.46821,5.46873,12000000.0
2007-05-07 04:54:00,5.46906,5.46944,5.46837,5.46837,9000000.0
2007-05-07 04:55:00,5.46798,5.46955,5.46798,5.46919,19000000.0
2007-05-07 04:56:00,5.46905,5.46931,5.46851,5.46931,17000000.0
2007-05-07 04:57:00,5.46869,5.46948,5.46868,5.46915,15000000.0
2007-05-07 04:58:00,5.46908,5.47004,5.46879,5.47001,7000000.0
2007-05-07 04:59:00,5.46857,5.46989,5.46857,5.46979,10000000.0
2007-05-07 05:00:00,5.46935,5.47003,5.46873,5.46912,19000000.0
2007-05-07 05:01:00,5.46938,5.47031,5.46894,5.47031,8000000.0
2007-05-07 05:02:00,5.46999,5.47027,5.46912,5.46972,8000000.0
2007-05-07 05:03:00,5.47004,5.47004,5.46908,5.46963,13000000.0
2007-05-07 05:04:00,5.46894,5.47003,5.46894,5.46922,16000000.0
2007-05-07 05:05:00,5.46955,5.47066,5.46925,5.4693,17000000.0
2007-05-07 05:06:00,5.46938,5.47011,5.46891,5.46953,15000000.0
2007-05-07 05:07:00,5.46971,5.47057,5.46882,5.46882,9000000.0
2007-05-07 05:08:00,5.47036,5.47036,5.469,5.46977,14000000.0
2007-05-07 05:09:00,5.4696,5.47042,5.46919,5.46963,15000000.0
2007-05-07 05:10:00,5.47041,5.47041,5.46922,5.46972,13000000.0
2007-05-07 05:11:00,5.46966,5.47038,5.46915,5.46915,13000000.0
2007-05-07 05:12:00,5.46959,5.47049,5.46903,5.46929,15000000.0
2007-05-07 05:13:00,5.46951,5.47033,5.46907,5.46926,14000000.0
2007-05-07 05:14:00,5.46923,5.47113,5.46923,5.46997,13000000.0
2007-05-07 05:15:00,5.46914,5.4709,5.46913,5.47057,15000000.0
2007-05-07 05:16:00,5.47059,5.47104,5.46979,5.47067,12000000.0
2007-05-07 05:17:00,5.47065,5.47092,5.46978,5.4704,13000000.0
2007-05-07 05:18:00,5.4709,5.4709,5.47052,5.47062,14000000.0
2007-05-07 05:19:00,5.47055,5.47151,5.47031,5.47065,9000000.0
2007-05-07 05:20:00,5.47068,5.47085,5.47021,5.47027,12000000.0
2007-05-07 05:21:00,5.47118,5.47133,5.47033,5.47115,9000000.0
2007-05-07 05:22:00,5.47137,5.4719,5.47033,5.47045,13000000.0
2007-05-07 05:23:00,5.46999,5.47027,5.46999,5.47012,9000000.0
2007-05-07 05:24:00,5.47047,5.47052,5.47007,5.47052,13000000.0
2007-05-07 05:25:00,5.47055,5.47086,5.46995,5.46995,10000000.0
2007-05-07 05:26:00,5.47015,5.47062,5.46972,5.46979,11000000.0
2007-05-07 05:27:00,5.47002,5.47035,5.47001,5.47004,20000000.0
2007-05-07 05:28:00,5.46981,5.47053,5.46959,5.47011,11000000.0
2007-05-07 05:29:00,5.46978,5.4707,5.46945,5.46945,8000000.0
2007-05-07 05:30:00,5.47002,5.47079,5.46955,5.46986,13000000.0
2007-05-07 05:31:00,5.47008,5.47057,5.46959,5.4705,12000000.0
2007-05-07 05:32:00,5.4702,5.47117,5.46936,5.47017,14000000.0
2007-05-07 05:33:00,5.47031,5.4707,5.46976,5.4707,10000000.0
2007-05-07 05:34:00,5.47016,5.4713,5.46957,5.47029,14000000.0
2007-05-07 05:35:00,5.47066,5.4716,5.46996,5.47095,16000000.0
2007-05-07 05:36:00,5.4706,5.47115,5.47015,5.47016,11000000.0
2007-05-07 05:37:00,5.47019,5.47089,5.46978,5.47018,14000000.0
2007-05-07 05:38:00,5.46974,5.47023,5.46916,5.46997,12000000.0
2007-05-07 05:39:00,5.46979,5.47131,5.46973,5.46977,16000000.0
2007-05-07 05:40:00,5.47095,5.47103,5.46941,5.47023,15000000.0
2007-05-07 05:41:00,5.46945,5.47028,5.46924,5.47028,11000000.0
2007-05-07 05:42:00,5.46952,5.4701,5.46914,5.46934,20000000.0
2007-05-07 05:43:00,5.46977,5.47058,5.46914,5.46991,13000000.0
2007-05-07 05:44:00,5.46976,5.47022,5.46936,5.46967,10000000.0
2007-05-07 05:45:00,5.47017,5.47041,5.46953,5.46977,9000000.0
2007-05-07 05:46:00,5.4689,5.46937,5.46889,5.46914,24000000.0
2007-05-07 05:47:00,5.47006,5.47037,5.46921,5.46926,16000000.0
2007-05-07 05:48:00,5.46941,5.46941,5.46877,5.46877,8000000.0
2007-05-07 05:49:00,5.47023,5.47044,5.46883,5.46883,7000000.0
2007-05-07 05:50:00,5.46973,5.47048,5.46882,5.46882,11000000.0
2007-05-07 05:51:00,5.46951,5.46979,5.46897,5.46953,18000000.0
2007-05-07 05:52:00,5.4693,5.46947,5.46861,5.46863,9000000.0
2007-05-07 05:53:00,5.46969,5.46969,5.46848,5.46894,15000000.0
2007-05-07 05:54:00,5.46901,5.46946,5.46813,5.46901,14000000.0
2007-05-07 05:55:00,5.4699,5.47006,5.46922,5.46963,15000000.0
2007-05-07 05:56:00,5.46905,5.47065,5.46905,5.47029,23000000.0
2007-05-07 05:57:00,5.46873,5.46948,5.46873,5.46946,17000000.0
2007-05-07 05:58:00,5.47018,5.47018,5.46922,5.4698,11000000.0
2007-05-07 05:59:00,5.47024,5.47111,5.46958,5.46975,13000000.0
2007-05-07 06:00:00,5.46969,5.47054,5.46927,5.46927,18000000.0
2007-05-07 06:01:00,5.4699,5.47002,5.46953,5.46994,9000000.0
2007-05-07 06:02:00,5.46986,5.47026,5.46911,5.47018,16000000.0
2007-05-07 06:03:00,5.46934,5.47045,5.4691,5.46965,12000000.0
2007-05-07 06:04:00,5.46959,5.47022,5.46959,5.46964,17000000.0
2007-05-07 06:05:00,5.47002,5.47014,5.46894,5.46902,11000000.0
2007-05-07 06:06:00,5.47016,5.4712,5.46966,5.47045,14000000.0
2007-05-07 06:07:00,5.47088,5.47137,5.47019,5.47107,13000000.0
2007-05-07 06:08:00,5.47111,5.47165,5.47056,5.47158,13000000.0
2007-05-07 06:09:00,5.47001,5.47193,5.47001,5.47091,11000000.0
2007-05-07 06:10:00,5.47037,5.47097,5.47034,5.47085,8000000.0
2007-05-07 06:11:00,5.4708,5.47198,5.47051,5.47072,17000000.0
2007-05-07 06:12:00,5.47107,5.47107,5.47057,5.47068,13000000.0
2007-05-07 06:13:00,5.47087,5.47108,5.47086,5.47087,13000000.0
2007-05-07 06:14:00,5.47195,5.47196,5.47172,5.47175,11000000.0
2007-05-07 06:15:00,5.47137,5.47187,5.46997,5.46997,16000000.0
2007-05-07 06:16:00,5.47171,5.47171,5.47014,5.47014,13000000.0
2007-05-07 06:17:00,5.47088,5.47116,5.47031,5.47096,18000000.0
2007-05-07 06:18:00,5.4703,5.47183,5.4703,5.47174,11000000.0
2007-05-07 06:19:00,5.47094,5.47182,5.47045,5.47146,7000000.0
2007-05-07 06:20:00,5.47167,5.47199,5.47095,5.47095,17000000.0
2007-05-07 06:21:00,5.47151,5.47208,5.47083,5.47116,13000000.0
2007-05-07 06:22:00,5.47202,5.47202,5.47101,5.47145,19000000.0
2007-05-07 06:23:00,5.47121,5.47142,5.47102,5.47122,19000000.0
2007-05-07 06:24:00,5.47095,5.47205,5.47062,5.47124,20000000.0
2007-05-07 06:25:00,5.47117,5.47169,5.47056,5.4709,8000000.0
2007-05-07 06:26:00,5.47073,5.47175,5.47034,5.47087,19000000.0
2007-05-07 06:27:00,5.47262,5.47262,5.47104,5.47208,12000000.0
2007-05-07 06:28:00,5.47192,5.47282,5.47168,5.47168,10000000.0
2007-05-07 06:29:00,5.47301,5.47311,5.47155,5.47159,10000000.0
2007-05-07 06:30:00,5.47259,5.47347,5.47229,5.47229,12000000.0
2007-05-07 06:31:00,5.47257,5.47389,5.47212,5.47295,15000000.0
2007-05-07 06:32:00,5.4726,5.47367,5.47237,5.47367,11000000.0
2007-05-07 06:33:00,5.47363,5.47457,5.47355,5.47427,13000000.0
2007-05-07 06:34:00,5.47413,5.47439,5.47301,5.47301,7000000.0
2007-05-07 06:35:00,5.47274,5.47425,5.47274,5.47333,11000000.0
2007-05-07 06:36:00,5.47371,5.47427,5.47237,5.47237,7000000.0
2007-05-07 06:37:00,5.47363,5.47399,5.47311,5.4734,9000000.0
2007-05-07 06:38:00,5.4735,5.47386,5.47281,5.47341,11000000.0
2007-05-07 06:39:00,5.47316,5.47337,5.47206,5.47312,14000000.0
2007-05-07 06:40:00,5.47314,5.47406,5.47255,5.47368,12000000.0
2007-05-07 06:41:00,5.4735,5.47449,5.47308,5.47308,17000000.0
2007-05-07 06:42:00,5.47336,5.47401,5.47267,5.47332,13000000.0
2007-05-07 06:43:00,5.47378,5.47378,5.47251,5.47301,11000000.0
2007-05-07 06:44:00,5.4724,5.47331,5.47173,5.47243,15000000.0
2007-05-07 06:45:00,5.47337,5.47337,5.47166,5.47205,10000000.0
2007-05-07 06:46:00,5.47107,5.47203,5.47054,5.47136,14000000.0
2007-05-07 06:47:00,5.47158,5.47165,5.47071,5.47094,10000000.0
2007-05-07 06:48:00,5.47062,5.47137,5.47035,5.47035,13000000.0
2007-05-07 06:49:00,5.47058,5.47221,5.47014,5.4714,15000000.0
2007-05-07 06:50:00,5.47125,5.472,5.4706,5.47171,16000000.0
2007-05-07 06:51:00,5.47118,5.47251,5.47006,5.47251,14000000.0
2007-05-07 06:52:00,5.47235,5.47235,5.47119,5.47136,10000000.0
2007-05-07 06:53:00,5.47189,5.47224,5.47107,5.47138,12000000.0
2007-05-07 06:54:00,5.4713,5.472,5.47046,5.472,14000000.0
2007-05-07 06:55:00,5.47108,5.47198,5.4707,5.47123,18000000.0
2007-05-07 06:56:00,5.47146,5.4721,5.47078,5.47099,19000000.0
2007-05-07 06:57:00,5.47191,5.47191,5.47105,5.47115,8000000.0
2007-05-07 06:58:00,5.47162,5.47185,5.47105,5.47153,10000000.0
2007-05-07 06:59:00,5.47147,5.47186,5.47106,5.47167,17000000.0
2007-05-07 07:00:00,5.47218,5.47218,5.47064,5.47161,11000000.0
2007-05-07 07:01:00,5.47152,5.47156,5.47046,5.47089,11000000.0
2007-05-07 07:02:00,5.47057,5.47165,5.46941,5.4714,13000000.0
2007-05-07 07:03:00,5.47078,5.47122,5.46955,5.47041,12000000.0
2007-05-07 07:04:00,5.47087,5.47133,5.47028,5.47069,18000000.0
2007-05-07 07:05:00,5.47168,5.47217,5.47068,5.47217,12000000.0
2007-05-07 07:06:00,5.47186,5.47261,5.47095,5.47117,15000000.0
2007-05-07 07:07:00,5.47211,5.47291,5.47145,5.47279,11000000.0
2007-05-07 07:08:00,5.47292,5.47293,5.47204,5.47281,9000000.0
2007-05-07 07:09:00,5.47264,5.47354,5.4723,5.47316,15000000.0
2007-05-07 07:10:00,5.47353,5.47361,5.47213,5.47216,19000000.0
2007-05-07 07:11:00,5.47241,5.47319,5.47222,5.47246,9000000.0
2007-05-07 07:12:00,5.47281,5.47351,5.47216,5.47276,12000000.0
2007-05-07 07:13:00,5.47292,5.4732,5.47263,5.47263,19000000.0
2007-05-07 07:14:00,5.47378,5.47417,5.47285,5.47318,8000000.0
2007-05-07 07:15:00,5.47272,5.4736,5.47249,5.47324,16000000.0
2007-05-07 07:16:00,5.47295,5.47363,5.47257,5.47349,18000000.0
2007-05-07 07:17:00,5.47372,5.47378,5.4723,5.4723,22000000.0
2007-05-07 07:18:00,5.47212,5.47326,5.47212,5.47302,16000000.0
2007-05-07 07:19:00,5.47329,5.47343,5.47208,5.47208,17000000.0
2007-05-07 07:20:00,5.47318,5.47349,5.47203,5.47302,14000000.0
2007-05-07 07:21:00,5.47283,5.4733,5.47186,5.47186,16000000.0
2007-05-07 07:22:00,5.47261,5.47318,5.47223,5.47223,14000000.0
2007-05-07 07:23:00,5.47296,5.47296,5.47171,5.47208,17000000.0
2007-05-07 07:24:00,5.47213,5.47235,5.47126,5.47231,9000000.0
2007-05-07 07:25:00,5.47271,5.47332,5.47172,5.47332,13000000.0
2007-05-07 07:26:00,5.4732,5.4732,5.4717,5.47277,13000000.0
2007-05-07 07:27:00,5.47369,5.47391,5.47233,5.47286,7000000.0
2007-05-07 07:28:00,5.47274,5.47274,5.47196,5.47227,18000000.0
2007-05-07 07:29:00,5.4726,5.47317,5.47214,5.47245,8000000.0
2007-05-07 07:30:00,5.47211,5.47316,5.47156,5.47156,16000000.0
2007-05-07 07:31:00,5.47233,5.47251,5.47055,5.47109,15000000.0
2007-05-07 07:32:00,5.47133,5.47144,5.47034,5.47144,13000000.0
2007-05-07 07:33:00,5.47147,5.47153,5.47029,5.47083,8000000.0
2007-05-07 07:34:00,5.47038,5.47143,5.47027,5.47056,11000000.0
2007-05-07 07:35:00,5.47135,5.47138,5.47023,5.47111,16000000.0
2007-05-07 07:36:00,5.47122,5.47122,5.47004,5.47004,11000000.0
2007-05-07 07:37:00,5.47035,5.47059,5.47032,5.47059,17000000.0
2007-05-07 07:38:00,5.47032,5.4709,5.46992,5.47056,9000000.0
2007-05-07 07:39:00,5.47109,5.47109,5.47003,5.47003,12000000.0
2007-05-07 07:40:00,5.47065,5.4715,5.47005,5.4708,14000000.0
2007-05-07 07:41:00,5.47135,5.47196,5.47018,5.47196,14000000.0
2007-05-07 07:42:00,5.47109,5.4715,5.47072,5.47109,8000000.0
2007-05-07 07:43:00,5.4708,5.47139,5.47032,5.47069,15000000.0
2007-05-07 07:44:00,5.47159,5.47212,5.47104,5.47191,13000000.0
2007-05-07 07:45:00,5.47472,5.47472,5.47194,5.47194,19000000.0
2007-05-07 07:46:00,5.471,5.4714,5.46989,5.47013,11000000.0
2007-05-07 07:47:00,5.46934,5.46961,5.46792,5.46924,16000000.0
2007-05-07 07:48:00,5.46927,5.46956,5.46836,5.46892,9000000.0
2007-05-07 07:49:00,5.46833,5.46939,5.46675,5.46921,11000000.0
2007-05-07 07:50:00,5.46973,5.47013,5.46918,5.46939,11000000.0
2007-05-07 07:51:00,5.47028,5.47047,5.46842,5.46893,13000000.0
2007-05-07 07:52:00,5.46981,5.47089,5.4694,5.47018,14000000.0
2007-05-07 07:53:00,5.47066,5.47068,5.46942,5.47068,10000000.0
2007-05-07 07:54:00,5.46962,5.46995,5.46904,5.46986,17000000.0
2007-05-07 07:55:00,5.46989,5.4703,5.46872,5.46872,10000000.0
2007-05-07 07:56:00,5.46998,5.47022,5.46867,5.46867,11000000.0
2007-05-07 07:57:00,5.46979,5.47001,5.46919,5.46969,11000000.0
2007-05-07 07:58:00,5.46978,5.47051,5.46878,5.46897,24000000.0
2007-05-07 07:59:00,5.46954,5.47034,5.46924,5.46997,11000000.0
2007-05-07 08:00:00,5.47012,5.47053,5.46917,5.46917,14000000.0
2007-05-07 08:01:00,5.47,5.4703,5.46896,5.46977,15000000.0
2007-05-07 08:02:00,5.46981,5.47069,5.46924,5.46991,16000000.0
2007-05-07 08:03:00,5.4704,5.47083,5.46973,5.46973,10000000.0
2007-05-07 08:04:00,5.46969,5.47037,5.46908,5.46908,13000000.0
2007-05-07 08:05:00,5.47059,5.47059,5.46932,5.47024,18000000.0
2007-05-07 08:06:00,5.46997,5.47083,5.46966,5.47031,14000000.0
2007-05-07 08:07:00,5.46972,5.4707,5.46949,5.47041,11000000.0
2007-05-07 08:08:00,5.47006,5.47144,5.46986,5.47082,19000000.0
2007-05-07 08:09:00,5.47171,5.4718,5.47052,5.47096,9000000.0
2007-05-07 08:10:00,5.47124,5.47124,5.47041,5.47055,8000000.0
2007-05-07 08:11:00,5.47124,5.47148,5.46985,5.47111,16000000.0
2007-05-07 08:12:00,5.47103,5.47103,5.46943,5.47,16000000.0
2007-05-07 08:13:00,5.47047,5.47047,5.46913,5.46917,15000000.0
2007-05-07 08:14:00,5.46978,5.4708,5.4695,5.46965,15000000.0
2007-05-07 08:15:00,5.47062,5.47062,5.46966,5.46966,14000000.0
2007-05-07 08:16:00,5.47024,5.47076,5.46906,5.47076,14000000.0
2007-05-07 08:17:00,5.4708,5.4708,5.46919,5.46947,15000000.0
2007-05-07 08:18:00,5.47043,5.47083,5.46946,5.47083,11000000.0
2007-05-07 08:19:00,5.46996,5.47079,5.46969,5.47076,16000000.0
2007-05-07 08:20:00,5.47003,5.47082,5.46921,5.46921,17000000.0
2007-05-07 08:21:00,5.47078,5.47078,5.46938,5.47056,15000000.0
2007-05-07 08:22:00,5.47101,5.47101,5.46944,5.46963,8000000.0
2007-05-07 08:23:00,5.47102,5.47102,5.47024,5.47024,15000000.0
2007-05-07 08:24:00,5.47115,5.47115,5.46978,5.47065,8000000.0
2007-05-07 08:25:00,5.47009,5.47022,5.46993,5.46993,17000000.0
2007-05-07 08:26:00,5.47053,5.47123,5.47046,5.47094,14000000.0
2007-05-07 08:27:00,5.47026,5.4713,5.46963,5.47032,9000000.0
2007-05-07 08:28:00,5.46961,5.4708,5.46931,5.47033,11000000.0
2007-05-07 08:29:00,5.47091,5.47095,5.46956,5.46956,15000000.0
2007-05-07 08:30:00,5.47053,5.47055,5.46946,5.46973,10000000.0
2007-05-07 08:31:00,5.46987,5.47064,5.46915,5.46966,17000000.0
2007-05-07 08:32:00,5.46984,5.47053,5.46929,5.47025,20000000.0
2007-05-07 08:33:00,5.47057,5.47057,5.46918,5.46952,7000000.0
2007-05-07 08:34:00,5.46926,5.46977,5.46896,5.46919,8000000.0
2007-05-07 08:35:00,5.46961,5.47029,5.4691,5.46961,19000000.0
2007-05-07 08:36:00,5.46889,5.46958,5.46848,5.46908,14000000.0
2007-05-07 08:37:00,5.46932,5.4702,5.46895,5.4702,12000000.0
2007-05-07 08:38:00,5.47043,5.47043,5.46839,5.46839,13000000.0
2007-05-07 08:39:00,5.46958,5.46986,5.46871,5.46949,14000000.0
2007-05-07 08:40:00,5.47032,5.47032,5.47007,5.47025,12000000.0
2007-05-07 08:41:00,5.47004,5.4701,5.46891,5.46999,11000000.0
2007-05-07 08:42:00,5.46961,5.4697,5.46848,5.46921,18000000.0
2007-05-07 08:43:00,5.46807,5.47002,5.46807,5.46849,8000000.0
2007-05-07 08:44:00,5.46881,5.46975,5.46825,5.46975,12000000.0
2007-05-07 08:45:00,5.4697,5.4697,5.46824,5.46913,20000000.0
2007-05-07 08:46:00,5.46894,5.4692,5.46826,5.4692,10000000.0
2007-05-07 08:47:00,5.46785,5.46935,5.46785,5.46905,13000000.0
2007-05-07 08:48:00,5.46815,5.4696,5.46815,5.46891,16000000.0
2007-05-07 08:49:00,5.46823,5.47012,5.4682,5.4696,9000000.0
2007-05-07 08:50:00,5.46986,5.47037,5.46905,5.46963,17000000.0
2007-05-07 08:51:00,5.4697,5.47007,5.46925,5.46953,8000000.0
2007-05-07 08:52:00,5.47074,5.4709,5.47055,5.47073,20000000.0
2007-05-07 08:53:00,5.47085,5.47086,5.47062,5.47083,16000000.0
2007-05-07 08:54:00,5.47104,5.47104,5.46955,5.46989,15000000.0
2007-05-07 08:55:00,5.47053,5.47058,5.46897,5.47058,12000000.0
2007-05-07 08:56:00,5.47123,5.47123,5.47101,5.47116,14000000.0
2007-05-07 08:57:00,5.47032,5.47032,5.46925,5.4702,14000000.0
2007-05-07 08:58:00,5.47051,5.47088,5.46891,5.46961,15000000.0
2007-05-07 08:59:00,5.47047,5.4706,5.46929,5.4706,15000000.0
2007-05-07 09:00:00,5.47045,5.47045,5.46898,5.47025,14000000.0
2007-05-07 09:01:00,5.46964,5.47083,5.4692,5.47083,14000000.0
2007-05-07 09:02:00,5.47017,5.47062,5.46889,5.47062,17000000.0
2007-05-07 09:03:00,5.46968,5.47006,5.46898,5.46898,16000000.0
2007-05-07 09:04:00,5.46989,5.46989,5.46897,5.46985,10000000.0
2007-05-07 09:05:00,5.47016,5.47049,5.46911,5.46965,14000000.0
2007-05-07 09:06:00,5.47002,5.47024,5.46895,5.4699,14000000.0
2007-05-07 09:07:00,5.47066,5.47066,5.46932,5.46976,9000000.0
2007-05-07 09:08:00,5.46989,5.4707,5.4696,5.4707,17000000.0
2007-05-07 09:09:00,5.47074,5.47135,5.46952,5.46952,9000000.0
2007-05-07 09:10:00,5.47092,5.47099,5.46971,5.47016,12000000.0
2007-05-07 09:11:00,5.46968,5.47113,5.46887,5.46895,15000000.0
2007-05-07 09:12:00,5.47005,5.47033,5.46924,5.4703,14000000.0
2007-05-07 09:13:00,5.46905,5.47006,5.46905,5.47006,12000000.0
2007-05-07 09:14:00,5.47055,5.47055,5.46895,5.46895,13000000.0
2007-05-07 09:15:00,5.46996,5.47022,5.46904,5.46975,13000000.0
2007-05-07 09:16:00,5.47051,5.47051,5.46877,5.46958,10000000.0
2007-05-07 09:17:00,5.4696,5.47066,5.46913,5.47066,14000000.0
2007-05-07 09:18:00,5.47049,5.47049,5.46915,5.46947,16000000.0
2007-05-07 09:19:00,5.46959,5.47032,5.46944,5.46986,14000000.0
2007-05-07 09:20:00,5.47001,5.47088,5.46979,5.47088,11000000.0
2007-05-07 09:21:00,5.46983,5.47018,5.46954,5.47018,11000000.0
2007-05-07 09:22:00,5.47105,5.47105,5.46958,5.47088,18000000.0
2007-05-07 09:23:00,5.47075,5.47114,5.46931,5.47033,18000000.0
2007-05-07 09:24:00,5.4702,5.47075,5.46982,5.47011,18000000.0
2007-05-07 09:25:00,5.4699,5.47068,5.46899,5.47068,13000000.0
2007-05-07 09:26:00,5.47012,5.47088,5.46968,5.47037,13000000.0
2007-05-07 09:27:00,5.47097,5.47101,5.47008,5.47008,11000000.0
2007-05-07 09:28:00,5.47071,5.47071,5.46945,5.46962,12000000.0
2007-05-07 09:29:00,5.47026,5.4707,5.4698,5.47039,16000000.0
2007-05-07 09:30:00,5.47037,5.47132,5.46993,5.47119,11000000.0
2007-05-07 09:31:00,5.47151,5.47256,5.47119,5.47254,13000000.0
2007-05-07 09:32:00,5.47292,5.47292,5.47144,5.4721,14000000.0
2007-05-07 09:33:00,5.47241,5.47241,5.47034,5.47081,16000000.0
2007-05-07 09:34:00,5.47093,5.47234,5.47069,5.47114,13000000.0
2007-05-07 09:35:00,5.47043,5.47187,5.47039,5.47139,9000000.0
2007-05-07 09:36:00,5.47077,5.47219,5.47077,5.47219,7000000.0
2007-05-07 09:37:00,5.4706,5.47229,5.4706,5.47229,14000000.0
2007-05-07 09:38:00,5.47155,5.47202,5.47028,5.47046,18000000.0
2007-05-07 09:39:00,5.47127,5.47184,5.47065,5.47117,15000000.0
2007-05-07 09:40:00,5.4712,5.47206,5.47069,5.47168,10000000.0
2007-05-07 09:41:00,5.47107,5.47215,5.47035,5.47215,14000000.0
2007-05-07 09:42:00,5.47229,5.47229,5.47068,5.47228,18000000.0
2007-05-07 09:43:00,5.47212,5.47212,5.47041,5.47144,9000000.0
2007-05-07 09:44:00,5.47227,5.47227,5.47057,5.47092,10000000.0
2007-05-07 09:45:00,5.47195,5.47195,5.47175,5.47195,10000000.0
2007-05-07 09:46:00,5.47178,5.47191,5.47068,5.47135,14000000.0
2007-05-07 09:47:00,5.47023,5.47223,5.47023,5.4721,11000000.0
2007-05-07 09:48:00,5.47171,5.47171,5.47098,5.47127,10000000.0
2007-05-07 09:49:00,5.47225,5.47225,5.47028,5.47161,13000000.0
2007-05-07 09:50:00,5.47178,5.47178,5.47037,5.47052,12000000.0
2007-05-07 09:51:00,5.47194,5.47194,5.47046,5.4708,18000000.0
2007-05-07 09:52:00,5.47098,5.47152,5.47009,5.47009,12000000.0
2007-05-07 09:53:00,5.47053,5.47112,5.46956,5.47024,18000000.0
2007-05-07 09:54:00,5.47125,5.47125,5.46983,5.47053,13000000.0
2007-05-07 09:55:00,5.47064,5.47073,5.46919,5.47019,14000000.0
2007-05-07 09:56:00,5.47127,5.47154,5.47038,5.47154,16000000.0
2007-05-07 09:57:00,5.47141,5.47146,5.47042,5.47146,17000000.0
2007-05-07 09:58:00,5.47177,5.47177,5.47154,5.47175,18000000.0
2007-05-07 09:59:00,5.47126,5.47126,5.47034,5.47037,7000000.0
2007-05-07 10:00:00,5.47069,5.47135,5.46975,5.47135,13000000.0
2007-05-07 10:01:00,5.47121,5.47138,5.47031,5.47074,15000000.0
2007-05-07 10:02:00,5.4714,5.4714,5.46945,5.47053,10000000.0
2007-05-07 10:03:00,5.47104,5.47156,5.46997,5.47065,15000000.0
2007-05-07 10:04:00,5.46936,5.47152,5.46936,5.47148,13000000.0
2007-05-07 10:05:00,5.47069,5.47193,5.47004,5.47193,16000000.0
2007-05-07 10:06:00,5.47178,5.47198,5.47162,5.47162,16000000.0
2007-05-07 10:07:00,5.47204,5.47206,5.47182,5.47185,24000000.0
2007-05-07 10:08:00,5.47177,5.47177,5.47042,5.47127,13000000.0
2007-05-07 10:09:00,5.47176,5.47262,5.47042,5.47262,17000000.0
2007-05-07 10:10:00,5.47205,5.47205,5.47185,5.47185,14000000.0
2007-05-07 10:11:00,5.47261,5.47261,5.47113,5.47244,14000000.0
2007-05-07 10:12:00,5.47255,5.47255,5.47118,5.472,9000000.0
2007-05-07 10:13:00,5.47193,5.47193,5.47042,5.47111,13000000.0
2007-05-07 10:14:00,5.47136,5.47162,5.47043,5.47072,10000000.0
2007-05-07 10:15:00,5.47151,5.47223,5.47082,5.47201,19000000.0
2007-05-07 10:16:00,5.47115,5.4718,5.47115,5.47142,11000000.0
2007-05-07 10:17:00,5.47208,5.47215,5.47195,5.47208,13000000.0
2007-05-07 10:18:00,5.47155,5.47182,5.47029,5.47142,21000000.0
2007-05-07 10:19:00,5.47026,5.47185,5.47026,5.47147,12000000.0
2007-05-07 10:20:00,5.47176,5.47226,5.47079,5.47211,8000000.0
2007-05-07 10:21:00,5.47235,5.47249,5.47089,5.47168,17000000.0
2007-05-07 10:22:00,5.47108,5.47205,5.4703,5.47204,15000000.0
2007-05-07 10:23:00,5.47202,5.47202,5.47047,5.47179,11000000.0
2007-05-07 10:24:00,5.47206,5.47206,5.4709,5.47196,13000000.0
2007-05-07 10:25:00,5.47179,5.47207,5.4706,5.47145,14000000.0
2007-05-07 10:26:00,5.472,5.472,5.47114,5.47155,10000000.0
2007-05-07 10:27:00,5.47207,5.47207,5.47067,5.47179,9000000.0
2007-05-07 10:28:00,5.47119,5.47175,5.47001,5.47001,11000000.0
2007-05-07 10:29:00,5.47082,5.47129,5.47051,5.47083,19000000.0
2007-05-07 10:30:00,5.47171,5.47185,5.47092,5.47185,11000000.0
2007-05-07 10:31:00,5.47131,5.47146,5.46997,5.47108,15000000.0
2007-05-07 10:32:00,5.47142,5.47187,5.47095,5.47136,9000000.0
2007-05-07 10:33:00,5.47204,5.47204,5.47027,5.47124,16000000.0
2007-05-07 10:34:00,5.47154,5.47154,5.47035,5.47105,11000000.0
2007-05-07 10:35:00,5.47055,5.47124,5.47006,5.47124,9000000.0
2007-05-07 10:36:00,5.47104,5.47104,5.4701,5.47052,13000000.0
2007-05-07 10:37:00,5.47113,5.47159,5.47045,5.47159,14000000.0
2007-05-07 10:38:00,5.47087,5.47165,5.47047,5.47101,7000000.0
2007-05-07 10:39:00,5.47123,5.47156,5.4702,5.47097,12000000.0
2007-05-07 10:40:00,5.4713,5.47186,5.4709,5.47168,17000000.0
2007-05-07 10:41:00,5.47175,5.47179,5.47028,5.47179,15000000.0
2007-05-07 10:42:00,5.47199,5.47201,5.47099,5.47201,13000000.0
2007-05-07 10:43:00,5.47166,5.47191,5.47166,5.47168,15000000.0
2007-05-07 10:44:00,5.47056,5.4714,5.4701,5.47087,11000000.0
2007-05-07 10:45:00,5.47145,5.47175,5.47016,5.47061,17000000.0
2007-05-07 10:46:00,5.4706,5.47135,5.47028,5.47135,9000000.0
2007-05-07 10:47:00,5.4706,5.47114,5.47038,5.47056,9000000.0
2007-05-07 10:48:00,5.47196,5.47196,5.47002,5.47162,11000000.0
2007-05-07 10:49:00,5.47171,5.47174,5.47046,5.47172,11000000.0
2007-05-07 10:50:00,5.47139,5.47148,5.46994,5.47148,16000000.0
2007-05-07 10:51:00,5.47126,5.47141,5.46955,5.47101,21000000.0
2007-05-07 10:52:00,5.47141,5.47158,5.47081,5.47081,8000000.0
2007-05-07 10:53:00,5.4708,5.47107,5.47011,5.4706,12000000.0
2007-05-07 10:54:00,5.47069,5.47131,5.47031,5.47104,16000000.0
2007-05-07 10:55:00,5.47116,5.4717,5.47041,5.47119,13000000.0
2007-05-07 10:56:00,5.47086,5.47167,5.4698,5.47135,16000000.0
2007-05-07 10:57:00,5.47135,5.47135,5.46975,5.47058,10000000.0
2007-05-07 10:58:00,5.47112,5.47112,5.47024,5.47083,12000000.0
2007-05-07 10:59:00,5.47057,5.47092,5.46956,5.46956,11000000.0
2007-05-07 11:00:00,5.47139,5.47159,5.47114,5.47159,13000000.0
2007-05-07 11:01:00,5.47162,5.47162,5.46981,5.47042,9000000.0
2007-05-07 11:02:00,5.46946,5.47129,5.46946,5.47124,8000000.0
2007-05-07 11:03:00,5.47015,5.47174,5.46994,5.47122,10000000.0
2007-05-07 11:04:00,5.47118,5.47132,5.46969,5.47028,12000000.0
2007-05-07 11:05:00,5.47152,5.47152,5.46969,5.47091,11000000.0
2007-05-07 11:06:00,5.47084,5.47128,5.4696,5.47128,8000000.0
2007-05-07 11:07:00,5.47002,5.47123,5.46961,5.47123,14000000.0
2007-05-07 11:08:00,5.46986,5.47124,5.46968,5.47124,18000000.0
2007-05-07 11:09:00,5.47052,5.47085,5.4701,5.47045,15000000.0
2007-05-07 11:10:00,5.47003,5.47095,5.46973,5.47095,12000000.0
2007-05-07 11:11:00,5.47125,5.47125,5.47045,5.47045,11000000.0
2007-05-07 11:12:00,5.47059,5.4706,5.46942,5.46993,8000000.0
2007-05-07 11:13:00,5.47105,5.47105,5.46951,5.47013,15000000.0
2007-05-07 11:14:00,5.46972,5.47095,5.46952,5.47019,13000000.0
2007-05-07 11:15:00,5.47042,5.47087,5.4696,5.46993,20000000.0
2007-05-07 11:16:00,5.4702,5.47111,5.46951,5.47025,15000000.0
2007-05-07 11:17:00,5.47031,5.47066,5.46868,5.46962,18000000.0
2007-05-07 11:18:00,5.46951,5.47019,5.46903,5.46969,20000000.0
2007-05-07 11:19:00,5.46922,5.47054,5.46918,5.47054,13000000.0
2007-05-07 11:20:00,5.4699,5.4707,5.46905,5.4707,20000000.0
2007-05-07 11:21:00,5.47066,5.47066,5.46927,5.47022,18000000.0
2007-05-07 11:22:00,5.46938,5.47041,5.46858,5.46858,18000000.0
2007-05-07 11:23:00,5.47053,5.47053,5.46944,5.46958,13000000.0
2007-05-07 11:24:00,5.46985,5.47048,5.4697,5.47039,9000000.0
2007-05-07 11:25:00,5.47023,5.47023,5.46933,5.46973,8000000.0
2007-05-07 11:26:00,5.46861,5.46975,5.46831,5.46924,8000000.0
2007-05-07 11:27:00,5.46867,5.47018,5.46867,5.47018,7000000.0
2007-05-07 11:28:00,5.4703,5.4703,5.46873,5.46873,14000000.0
2007-05-07 11:29:00,5.46901,5.46995,5.46873,5.46947,16000000.0
2007-05-07 11:30:00,5.47015,5.47023,5.46928,5.47023,7000000.0
2007-05-07 11:31:00,5.46952,5.4703,5.46879,5.46921,15000000.0
2007-05-07 11:32:00,5.47041,5.47041,5.46858,5.46858,10000000.0
2007-05-07 11:33:00,5.47052,5.47052,5.46927,5.47027,8000000.0
2007-05-07 11:34:00,5.47022,5.47036,5.46938,5.47036,11000000.0
2007-05-07 11:35:00,5.46957,5.4702,5.4687,5.4702,15000000.0
2007-05-07 11:36:00,5.47058,5.47061,5.46968,5.47061,14000000.0
2007-05-07 11:37:00,5.47058,5.47063,5.46894,5.46939,11000000.0
2007-05-07 11:38:00,5.46988,5.47043,5.46951,5.47027,12000000.0
2007-05-07 11:39:00,5.47043,5.47043,5.46898,5.46986,13000000.0
2007-05-07 11:40:00,5.46962,5.47028,5.46889,5.47025,8000000.0
2007-05-07 11:41:00,5.46995,5.46995,5.46921,5.46921,13000000.0
2007-05-07 11:42:00,5.47002,5.47016,5.46943,5.46952,18000000.0
2007-05-07 11:43:00,5.46996,5.4702,5.46867,5.46867,13000000.0
2007-05-07 11:44:00,5.46907,5.47012,5.46882,5.46918,14000000.0
2007-05-07 11:45:00,5.46955,5.47029,5.46875,5.46982,12000000.0
2007-05-07 11:46:00,5.46947,5.4699,5.46854,5.46877,14000000.0
2007-05-07 11:47:00,5.46985,5.47007,5.46859,5.46932,15000000.0
2007-05-07 11:48:00,5.47018,5.47018,5.469,5.4698,9000000.0
2007-05-07 11:49:00,5.46986,5.47073,5.46907,5.47073,14000000.0
2007-05-07 11:50:00,5.47005,5.47015,5.46869,5.47015,17000000.0
2007-05-07 11:51:00,5.47001,5.47017,5.46872,5.46945,15000000.0
2007-05-07 11:52:00,5.4694,5.47026,5.4688,5.46935,15000000.0
2007-05-07 11:53:00,5.46963,5.46999,5.4685,5.46919,14000000.0
2007-05-07 11:54:00,5.46822,5.46957,5.46804,5.46957,9000000.0
2007-05-07 11:55:00,5.46872,5.46911,5.46765,5.46779,11000000.0
2007-05-07 11:56:00,5.4678,5.46824,5.46627,5.46627,13000000.0
2007-05-07 11:57:00,5.46729,5.46811,5.46624,5.46726,13000000.0
2007-05-07 11:58:00,5.46834,5.46864,5.46741,5.46864,12000000.0
2007-05-07 11:59:00,5.46721,5.46812,5.46609,5.46714,12000000.0
2007-05-07 12:00:00,5.4676,5.46836,5.46566,5.46753,12000000.0
2007-05-07 12:01:00,5.46531,5.46725,5.46531,5.46609,22000000.0
2007-05-07 12:02:00,5.46803,5.46803,5.46679,5.46679,10000000.0
2007-05-07 12:03:00,5.46665,5.46793,5.46631,5.46701,18000000.0
2007-05-07 12:04:00,5.46663,5.46728,5.46606,5.46672,12000000.0
2007-05-07 12:05:00,5.46635,5.46744,5.46635,5.46679,15000000.0
2007-05-07 12:06:00,5.46807,5.46807,5.46641,5.46641,14000000.0
2007-05-07 12:07:00,5.46694,5.46741,5.46619,5.46655,15000000.0
2007-05-07 12:08:00,5.46654,5.46731,5.46585,5.46731,19000000.0
2007-05-07 12:09:00,5.46762,5.4678,5.46703,5.4678,12000000.0
2007-05-07 12:10:00,5.4672,5.46726,5.46609,5.46683,23000000.0
2007-05-07 12:11:00,5.4663,5.4676,5.466,5.46655,21000000.0
2007-05-07 12:12:00,5.46703,5.46749,5.46642,5.46705,9000000.0
2007-05-07 12:13:00,5.46737,5.46742,5.46595,5.46687,13000000.0
2007-05-07 12:14:00,5.46673,5.46743,5.46592,5.46649,15000000.0
2007-05-07 12:15:00,5.46619,5.46759,5.46619,5.46684,14000000.0
2007-05-07 12:16:00,5.46684,5.46765,5.4662,5.46679,16000000.0
2007-05-07 12:17:00,5.46689,5.46764,5.46662,5.46764,13000000.0
2007-05-07 12:18:00,5.46708,5.46771,5.46663,5.46771,9000000.0
2007-05-07 12:19:00,5.46678,5.46724,5.46626,5.46656,10000000.0
2007-05-07 12:20:00,5.46673,5.46718,5.46647,5.46718,7000000.0
2007-05-07 12:21:00,5.4674,5.46809,5.46617,5.46809,13000000.0
2007-05-07 12:22:00,5.46748,5.46748,5.46622,5.4665,10000000.0
2007-05-07 12:23:00,5.46616,5.46697,5.46574,5.46574,10000000.0
2007-05-07 12:24:00,5.46742,5.46781,5.46654,5.46713,12000000.0
2007-05-07 12:25:00,5.46624,5.46781,5.46624,5.46712,12000000.0
2007-05-07 12:26:00,5.46661,5.46741,5.46626,5.46688,20000000.0
2007-05-07 12:27:00,5.46729,5.46759,5.46644,5.46759,12000000.0
2007-05-07 12:28:00,5.46698,5.46818,5.46665,5.46753,14000000.0
2007-05-07 12:29:00,5.4678,5.468,5.46698,5.46766,10000000.0
2007-05-07 12:30:00,5.46811,5.46882,5.46702,5.46882,19000000.0
2007-05-07 12:31:00,5.46759,5.46829,5.46734,5.46811,11000000.0
2007-05-07 12:32:00,5.46746,5.46831,5.46746,5.46808,10000000.0
2007-05-07 12:33:00,5.46824,5.46908,5.46748,5.46833,15000000.0
2007-05-07 12:34:00,5.46845,5.46894,5.4678,5.4678,16000000.0
2007-05-07 12:35:00,5.46909,5.46931,5.46786,5.46825,10000000.0
2007-05-07 12:36:00,5.46823,5.46913,5.46816,5.46816,11000000.0
2007-05-07 12:37:00,5.46801,5.46921,5.46794,5.46921,10000000.0
2007-05-07 12:38:00,5.46908,5.4694,5.46792,5.46933,14000000.0
2007-05-07 12:39:00,5.46842,5.46896,5.46753,5.46893,14000000.0
2007-05-07 12:40:00,5.46812,5.46837,5.46759,5.46796,11000000.0
2007-05-07 12:41:00,5.46854,5.46909,5.46745,5.46798,12000000.0
2007-05-07 12:42:00,5.4683,5.46859,5.4678,5.46831,14000000.0
2007-05-07 12:43:00,5.46823,5.46901,5.46779,5.46893,15000000.0
2007-05-07 12:44:00,5.46845,5.46942,5.46748,5.4683,16000000.0
2007-05-07 12:45:00,5.46871,5.46901,5.46784,5.46901,10000000.0
2007-05-07 12:46:00,5.4679,5.46956,5.4679,5.46956,12000000.0
2007-05-07 12:47:00,5.46992,5.46999,5.46829,5.46861,13000000.0
2007-05-07 12:48:00,5.46883,5.46958,5.46821,5.46856,12000000.0
2007-05-07 12:49:00,5.46896,5.46986,5.46837,5.46958,14000000.0
2007-05-07 12:50:00,5.46964,5.46964,5.46838,5.46838,9000000.0
2007-05-07 12:51:00,5.46899,5.47053,5.46899,5.47053,10000000.0
2007-05-07 12:52:00,5.46933,5.47049,5.46925,5.46932,22000000.0
2007-05-07 12:53:00,5.46911,5.47069,5.46911,5.47022,14000000.0
2007-05-07 12:54:00,5.46935,5.47038,5.46903,5.47038,13000000.0
2007-05-07 12:55:00,5.46892,5.47029,5.46892,5.46952,21000000.0
2007-05-07 12:56:00,5.47026,5.47026,5.46814,5.47005,18000000.0
2007-05-07 12:57:00,5.46998,5.46998,5.46985,5.46997,7000000.0
2007-05-07 12:58:00,5.46846,5.46875,5.46818,5.46872,12000000.0
2007-05-07 12:59:00,5.47031,5.47089,5.46952,5.4702,18000000.0
2007-05-07 13:00:00,5.47005,5.47093,5.46942,5.47093,14000000.0
2007-05-07 13:01:00,5.47027,5.47027,5.46891,5.46928,11000000.0
2007-05-07 13:02:00,5.47075,5.47075,5.46967,5.46967,15000000.0
2007-05-07 13:03:00,5.46935,5.47055,5.46935,5.47055,15000000.0
2007-05-07 13:04:00,5.4691,5.47083,5.4691,5.46941,16000000.0
2007-05-07 13:05:00,5.46915,5.46996,5.46888,5.46888,9000000.0
2007-05-07 13:06:00,5.46923,5.4702,5.46899,5.46899,13000000.0
2007-05-07 13:07:00,5.46897,5.47033,5.46875,5.47033,13000000.0
2007-05-07 13:08:00,5.46894,5.47045,5.46894,5.47022,10000000.0
2007-05-07 13:09:00,5.46921,5.471,5.46921,5.47058,15000000.0
2007-05-07 13:10:00,5.47069,5.47094,5.46961,5.47008,12000000.0
2007-05-07 13:11:00,5.46912,5.47074,5.46912,5.47074,12000000.0
2007-05-07 13:12:00,5.47053,5.47053,5.46941,5.46941,12000000.0
2007-05-07 13:13:00,5.47059,5.47075,5.46925,5.47042,11000000.0
2007-05-07 13:14:00,5.46988,5.46994,5.4691,5.46991,9000000.0
2007-05-07 13:15:00,5.46978,5.46978,5.4683,5.46882,15000000.0
2007-05-07 13:16:00,5.46866,5.46949,5.46863,5.4687,15000000.0
2007-05-07 13:17:00,5.46857,5.46895,5.4675,5.46852,17000000.0
2007-05-07 13:18:00,5.46761,5.46882,5.46728,5.4684,15000000.0
2007-05-07 13:19:00,5.46733,5.46936,5.46733,5.46936,15000000.0
2007-05-07 13:20:00,5.46819,5.46969,5.46819,5.4693,19000000.0
2007-05-07 13:21:00,5.4681,5.4696,5.4681,5.46902,10000000.0
2007-05-07 13:22:00,5.46953,5.46953,5.46847,5.46942,8000000.0
2007-05-07 13:23:00,5.46718,5.46957,5.46718,5.46947,15000000.0
2007-05-07 13:24:00,5.46741,5.4692,5.46741,5.46844,11000000.0
2007-05-07 13:25:00,5.46901,5.47069,5.46879,5.47069,9000000.0
2007-05-07 13:26:00,5.46934,5.46998,5.46867,5.46895,8000000.0
2007-05-07 13:27:00,5.46868,5.4695,5.46818,5.4694,15000000.0
2007-05-07 13:28:00,5.46926,5.46966,5.46831,5.46912,17000000.0
2007-05-07 13:29:00,5.46987,5.46987,5.46824,5.46824,11000000.0
2007-05-07 13:30:00,5.46998,5.46998,5.46789,5.46861,21000000.0
2007-05-07 13:31:00,5.46902,5.46902,5.46739,5.46746,11000000.0
2007-05-07 13:32:00,5.46838,5.46838,5.46743,5.46811,10000000.0
2007-05-07 13:33:00,5.46704,5.46837,5.46647,5.46825,8000000.0
2007-05-07 13:34:00,5.46763,5.46788,5.46613,5.46771,15000000.0
2007-05-07 13:35:00,5.46714,5.46795,5.46614,5.46727,13000000.0
2007-05-07 13:36:00,5.46698,5.46741,5.46591,5.46683,11000000.0
2007-05-07 13:37:00,5.46636,5.4667,5.46582,5.46611,8000000.0
2007-05-07 13:38:00,5.46698,5.46717,5.46541,5.46553,13000000.0
2007-05-07 13:39:00,5.46727,5.46727,5.46617,5.46649,7000000.0
2007-05-07 13:40:00,5.46605,5.46742,5.46605,5.46689,12000000.0
2007-05-07 13:41:00,5.46752,5.46788,5.46659,5.46713,15000000.0
2007-05-07 13:42:00,5.46675,5.46791,5.46633,5.46723,22000000.0
2007-05-07 13:43:00,5.46689,5.46795,5.46642,5.46733,13000000.0
2007-05-07 13:44:00,5.46804,5.46828,5.46687,5.46778,14000000.0
2007-05-07 13:45:00,5.46792,5.46829,5.46702,5.4672,7000000.0
2007-05-07 13:46:00,5.46796,5.46817,5.46726,5.46733,11000000.0
2007-05-07 13:47:00,5.46763,5.46797,5.46703,5.46703,11000000.0
2007-05-07 13:48:00,5.46655,5.46763,5.46618,5.46736,14000000.0
2007-05-07 13:49:00,5.4667,5.46781,5.4667,5.46781,13000000.0
2007-05-07 13:50:00,5.4678,5.4678,5.46647,5.46648,12000000.0
2007-05-07 13:51:00,5.46681,5.46746,5.46647,5.46688,11000000.0
2007-05-07 13:52:00,5.46667,5.46769,5.46621,5.46769,9000000.0
2007-05-07 13:53:00,5.46696,5.46764,5.46669,5.46683,11000000.0
2007-05-07 13:54:00,5.46602,5.46749,5.46602,5.46625,17000000.0
2007-05-07 13:55:00,5.46615,5.46755,5.46615,5.46711,22000000.0
2007-05-07 13:56:00,5.4678,5.46787,5.46646,5.46695,13000000.0
2007-05-07 13:57:00,5.46773,5.46773,5.46623,5.46656,19000000.0
2007-05-07 13:58:00,5.46622,5.46701,5.46594,5.46696,11000000.0
2007-05-07 13:59:00,5.46663,5.468,5.46663,5.468,7000000.0
2007-05-07 14:00:00,5.46656,5.46791,5.46656,5.46721,9000000.0
2007-05-07 14:01:00,5.46769,5.46814,5.46664,5.46814,7000000.0
2007-05-07 14:02:00,5.46777,5.46777,5.46622,5.46622,13000000.0
2007-05-07 14:03:00,5.46766,5.46812,5.46622,5.4667,17000000.0
2007-05-07 14:04:00,5.46821,5.46821,5.46677,5.46734,13000000.0
2007-05-07 14:05:00,5.4676,5.46799,5.46667,5.46667,8000000.0
2007-05-07 14:06:00,5.46729,5.46804,5.46702,5.46748,10000000.0
2007-05-07 14:07:00,5.469,5.469,5.46772,5.46847,10000000.0
2007-05-07 14:08:00,5.46794,5.46914,5.46729,5.46788,14000000.0
2007-05-07 14:09:00,5.46803,5.46848,5.46698,5.46848,16000000.0
2007-05-07 14:10:00,5.46831,5.46831,5.46665,5.46747,12000000.0
2007-05-07 14:11:00,5.46771,5.46775,5.46636,5.46744,14000000.0
2007-05-07 14:12:00,5.46844,5.4686,5.46591,5.46656,13000000.0
2007-05-07 14:13:00,5.46752,5.46752,5.46591,5.46727,11000000.0
2007-05-07 14:14:00,5.46705,5.46758,5.46558,5.46758,14000000.0
2007-05-07 14:15:00,5.46666,5.46777,5.46635,5.46777,11000000.0
2007-05-07 14:16:00,5.4672,5.46733,5.46573,5.46653,11000000.0
2007-05-07 14:17:00,5.46616,5.46674,5.46532,5.4661,14000000.0
2007-05-07 14:18:00,5.46683,5.46687,5.46561,5.46669,11000000.0
2007-05-07 14:19:00,5.46619,5.46656,5.46506,5.46646,8000000.0
2007-05-07 14:20:00,5.46569,5.46734,5.46548,5.46734,10000000.0
2007-05-07 14:21:00,5.46729,5.46729,5.46573,5.46716,14000000.0
2007-05-07 14:22:00,5.46656,5.4667,5.46541,5.46633,17000000.0
2007-05-07 14:23:00,5.4663,5.4663,5.46478,5.46518,8000000.0
2007-05-07 14:24:00,5.46545,5.46621,5.46439,5.46516,16000000.0
2007-05-07 14:25:00,5.46458,5.46506,5.46427,5.46428,11000000.0
2007-05-07 14:26:00,5.46525,5.46564,5.46435,5.46478,14000000.0
2007-05-07 14:27:00,5.46487,5.46562,5.4647,5.4655,8000000.0
2007-05-07 14:28:00,5.46645,5.46645,5.46523,5.4658,11000000.0
2007-05-07 14:29:00,5.46607,5.46634,5.46495,5.46634,11000000.0
2007-05-07 14:30:00,5.46523,5.46585,5.46423,5.46524,14000000.0
2007-05-07 14:31:00,5.46542,5.46542,5.46389,5.46391,15000000.0
2007-05-07 14:32:00,5.46408,5.4645,5.46328,5.46426,9000000.0
2007-05-07 14:33:00,5.46317,5.46415,5.46281,5.46321,12000000.0
2007-05-07 14:34:00,5.46243,5.46379,5.46238,5.46364,12000000.0
2007-05-07 14:35:00,5.46335,5.46391,5.46257,5.46349,18000000.0
2007-05-07 14:36:00,5.46399,5.46399,5.46218,5.46218,12000000.0
2007-05-07 14:37:00,5.46312,5.46382,5.46256,5.46256,12000000.0
2007-05-07 14:38:00,5.46406,5.46406,5.46193,5.46272,24000000.0
2007-05-07 14:39:00,5.46139,5.46274,5.46121,5.46203,12000000.0
2007-05-07 14:40:00,5.46316,5.46358,5.46237,5.46358,15000000.0
2007-05-07 14:41:00,5.46362,5.46365,5.46267,5.46331,17000000.0
2007-05-07 14:42:00,5.46391,5.46391,5.46262,5.46348,15000000.0
2007-05-07 14:43:00,5.46418,5.46418,5.46279,5.4628,9000000.0
2007-05-07 14:44:00,5.46385,5.46422,5.46299,5.46309,7000000.0
2007-05-07 14:45:00,5.46414,5.46562,5.46331,5.46562,17000000.0
2007-05-07 14:46:00,5.46382,5.46487,5.46335,5.46453,14000000.0
2007-05-07 14:47:00,5.46468,5.46468,5.46283,5.46283,16000000.0
2007-05-07 14:48:00,5.46361,5.4648,5.46289,5.46422,12000000.0
2007-05-07 14:49:00,5.46423,5.46443,5.46301,5.46421,20000000.0
2007-05-07 14:50:00,5.46419,5.46499,5.46302,5.46446,12000000.0
2007-05-07 14:51:00,5.46438,5.46438,5.46308,5.46389,12000000.0
2007-05-07 14:52:00,5.46395,5.46482,5.46318,5.46318,22000000.0
2007-05-07 14:53:00,5.46442,5.46464,5.46327,5.46353,17000000.0
2007-05-07 14:54:00,5.4644,5.46475,5.46334,5.46338,14000000.0
2007-05-07 14:55:00,5.46307,5.46466,5.46307,5.46466,20000000.0
2007-05-07 14:56:00,5.46458,5.46499,5.46334,5.46412,22000000.0
2007-05-07 14:57:00,5.46515,5.46524,5.46331,5.46331,10000000.0
2007-05-07 14:58:00,5.46414,5.46582,5.46414,5.4649,17000000.0
2007-05-07 14:59:00,5.46416,5.4661,5.46397,5.46596,12000000.0
2007-05-07 15:00:00,5.46551,5.46577,5.46462,5.46534,14000000.0
2007-05-07 15:01:00,5.46571,5.46571,5.46461,5.46483,16000000.0
2007-05-07 15:02:00,5.46517,5.46556,5.4642,5.46556,13000000.0
2007-05-07 15:03:00,5.46537,5.46604,5.46468,5.46592,7000000.0
2007-05-07 15:04:00,5.46528,5.46595,5.46448,5.46595,12000000.0
2007-05-07 15:05:00,5.46569,5.46618,5.46416,5.46595,20000000.0
2007-05-07 15:06:00,5.46505,5.4662,5.46453,5.4662,9000000.0
2007-05-07 15:07:00,5.46592,5.4664,5.46493,5.4664,9000000.0
2007-05-07 15:08:00,5.46626,5.46645,5.46444,5.46566,14000000.0
2007-05-07 15:09:00,5.46521,5.46645,5.4651,5.46531,14000000.0
2007-05-07 15:10:00,5.46471,5.46611,5.46471,5.46544,15000000.0
2007-05-07 15:11:00,5.46616,5.46616,5.46449,5.46559,10000000.0
2007-05-07 15:12:00,5.46586,5.46598,5.46424,5.46598,10000000.0
2007-05-07 15:13:00,5.46585,5.46664,5.46495,5.46495,20000000.0
2007-05-07 15:14:00,5.46495,5.46591,5.46484,5.46559,10000000.0
2007-05-07 15:15:00,5.46596,5.46638,5.46517,5.46638,13000000.0
2007-05-07 15:16:00,5.46626,5.46645,5.46517,5.46567,11000000.0
2007-05-07 15:17:00,5.46517,5.46653,5.46478,5.46522,17000000.0
2007-05-07 15:18:00,5.46659,5.46659,5.46484,5.4659,11000000.0
2007-05-07 15:19:00,5.46514,5.46569,5.46443,5.46458,18000000.0
2007-05-07 15:20:00,5.46562,5.46612,5.46481,5.4653,14000000.0
2007-05-07 15:21:00,5.46617,5.46631,5.46523,5.46598,15000000.0
2007-05-07 15:22:00,5.46558,5.46586,5.46503,5.46554,8000000.0
2007-05-07 15:23:00,5.46541,5.46609,5.46494,5.46494,15000000.0
2007-05-07 15:24:00,5.46533,5.46533,5.46444,5.46504,12000000.0
2007-05-07 15:25:00,5.46593,5.46645,5.4651,5.46536,12000000.0
2007-05-07 15:26:00,5.46575,5.46608,5.46442,5.46442,15000000.0
2007-05-07 15:27:00,5.46618,5.46618,5.46484,5.4651,12000000.0
2007-05-07 15:28:00,5.46535,5.46632,5.46494,5.46529,12000000.0
2007-05-07 15:29:00,5.46578,5.466,5.46395,5.46395,10000000.0
2007-05-07 15:30:00,5.46491,5.46513,5.46314,5.46471,12000000.0
2007-05-07 15:31:00,5.465,5.465,5.46366,5.46426,19000000.0
2007-05-07 15:32:00,5.46499,5.46505,5.46415,5.46486,7000000.0
2007-05-07 15:33:00,5.46549,5.46549,5.46386,5.46434,7000000.0
2007-05-07 15:34:00,5.46399,5.46552,5.46399,5.46552,12000000.0
2007-05-07 15:35:00,5.46536,5.46557,5.46528,5.46551,17000000.0
2007-05-07 15:36:00,5.46532,5.4654,5.46446,5.4647,11000000.0
2007-05-07 15:37:00,5.46534,5.46545,5.464,5.46445,14000000.0
2007-05-07 15:38:00,5.46428,5.465,5.46377,5.46457,20000000.0
2007-05-07 15:39:00,5.46407,5.46447,5.46372,5.46435,8000000.0
2007-05-07 15:40:00,5.46373,5.46699,5.46373,5.46621,11000000.0
2007-05-07 15:41:00,5.46468,5.46516,5.46417,5.4644,10000000.0
2007-05-07 15:42:00,5.46561,5.46596,5.46385,5.46385,13000000.0
2007-05-07 15:43:00,5.46515,5.46535,5.46413,5.46476,14000000.0
2007-05-07 15:44:00,5.46524,5.46587,5.46452,5.46519,8000000.0
2007-05-07 15:45:00,5.46486,5.46547,5.46398,5.46398,10000000.0
2007-05-07 15:46:00,5.46512,5.4662,5.46482,5.4662,12000000.0
2007-05-07 15:47:00,5.46564,5.46583,5.46422,5.46441,18000000.0
2007-05-07 15:48:00,5.46543,5.4658,5.4647,5.46557,9000000.0
2007-05-07 15:49:00,5.46584,5.46584,5.46442,5.46574,14000000.0
2007-05-07 15:50:00,5.46539,5.46591,5.46427,5.46427,18000000.0
2007-05-07 15:51:00,5.46515,5.46574,5.46455,5.46574,8000000.0
2007-05-07 15:52:00,5.46531,5.46558,5.46465,5.4649,11000000.0
2007-05-07 15:53:00,5.46524,5.46593,5.46417,5.46417,15000000.0
2007-05-07 15:54:00,5.46445,5.465,5.46385,5.46457,9000000.0
2007-05-07 15:55:00,5.46444,5.46516,5.46408,5.46423,9000000.0
2007-05-07 15:56:00,5.46461,5.46502,5.46401,5.46468,11000000.0
2007-05-07 15:57:00,5.46288,5.46295,5.46275,5.46295,15000000.0
2007-05-07 15:58:00,5.46339,5.46467,5.46339,5.46467,13000000.0
2007-05-07 15:59:00,5.46476,5.46476,5.46337,5.46465,15000000.0
2007-05-07 16:00:00,5.4655,5.4655,5.46429,5.46541,11000000.0
2007-05-07 16:01:00,5.46601,5.46601,5.4645,5.46538,14000000.0
2007-05-07 16:02:00,5.4652,5.46603,5.4648,5.46585,11000000.0
2007-05-07 16:03:00,5.46459,5.46621,5.46459,5.46537,8000000.0
2007-05-07 16:04:00,5.46647,5.46647,5.46484,5.4661,8000000.0
2007-05-07 16:05:00,5.46621,5.46621,5.46528,5.46539,8000000.0
2007-05-07 16:06:00,5.46636,5.46671,5.46486,5.46588,16000000.0
2007-05-07 16:07:00,5.46553,5.46604,5.4643,5.46604,18000000.0
2007-05-07 16:08:00,5.46611,5.46646,5.46493,5.4657,14000000.0
2007-05-07 16:09:00,5.46493,5.46598,5.46483,5.46499,12000000.0
2007-05-07 16:10:00,5.46561,5.4666,5.46561,5.4666,10000000.0
2007-05-07 16:11:00,5.46443,5.46654,5.46443,5.46654,13000000.0
2007-05-07 16:12:00,5.46438,5.46615,5.46438,5.46615,16000000.0
2007-05-07 16:13:00,5.46549,5.46631,5.46513,5.4659,7000000.0
2007-05-07 16:14:00,5.4654,5.46641,5.46493,5.46558,16000000.0
2007-05-07 16:15:00,5.46581,5.46581,5.46421,5.4647,15000000.0
2007-05-07 16:16:00,5.46435,5.46544,5.46407,5.46407,17000000.0
2007-05-07 16:17:00,5.46572,5.46572,5.46412,5.46475,10000000.0
2007-05-07 16:18:00,5.46512,5.46512,5.46412,5.46419,10000000.0
2007-05-07 16:19:00,5.46437,5.46508,5.46315,5.46366,12000000.0
2007-05-07 16:20:00,5.46475,5.46569,5.46439,5.46569,11000000.0
2007-05-07 16:21:00,5.466,5.466,5.46475,5.4651,8000000.0
2007-05-07 16:22:00,5.46514,5.46643,5.46485,5.46589,16000000.0
2007-05-07 16:23:00,5.4651,5.46544,5.46439,5.46514,11000000.0
2007-05-07 16:24:00,5.465,5.46531,5.46412,5.46483,14000000.0
2007-05-07 16:25:00,5.46524,5.46589,5.46445,5.46445,13000000.0
2007-05-07 16:26:00,5.46521,5.46607,5.46451,5.46498,16000000.0
2007-05-07 16:27:00,5.46509,5.46548,5.46409,5.46514,20000000.0
2007-05-07 16:28:00,5.46539,5.46551,5.46454,5.46482,12000000.0
2007-05-07 16:29:00,5.46449,5.46575,5.46415,5.46454,13000000.0
2007-05-07 16:30:00,5.46399,5.46572,5.46399,5.46476,17000000.0
2007-05-07 16:31:00,5.46562,5.46582,5.46412,5.46418,13000000.0
2007-05-07 16:32:00,5.46459,5.46529,5.46417,5.46529,10000000.0
2007-05-07 16:33:00,5.46407,5.46553,5.46387,5.46387,15000000.0
2007-05-07 16:34:00,5.46595,5.46595,5.4649,5.4657,9000000.0
2007-05-07 16:35:00,5.46585,5.46585,5.46436,5.46573,18000000.0
2007-05-07 16:36:00,5.46332,5.46438,5.46332,5.46378,8000000.0
2007-05-07 16:37:00,5.46412,5.46524,5.46386,5.46455,22000000.0
2007-05-07 16:38:00,5.46365,5.46495,5.46342,5.46346,14000000.0
2007-05-07 16:39:00,5.46501,5.46536,5.46401,5.46401,14000000.0
2007-05-07 16:40:00,5.46473,5.46476,5.46272,5.46326,17000000.0
2007-05-07 16:41:00,5.46426,5.4647,5.46381,5.46456,9000000.0
2007-05-07 16:42:00,5.46441,5.46472,5.46305,5.46418,13000000.0
2007-05-07 16:43:00,5.46396,5.46469,5.4634,5.46469,13000000.0
2007-05-07 16:44:00,5.46358,5.46483,5.46358,5.46468,11000000.0
2007-05-07 16:45:00,5.46451,5.46536,5.46346,5.46536,18000000.0
2007-05-07 16:46:00,5.46449,5.46521,5.46433,5.46481,11000000.0
2007-05-07 16:47:00,5.46515,5.46554,5.46416,5.46554,15000000.0
2007-05-07 16:48:00,5.46579,5.46593,5.4642,5.4642,7000000.0
2007-05-07 16:49:00,5.46605,5.46605,5.46413,5.46493,16000000.0
2007-05-07 16:50:00,5.46518,5.46559,5.46454,5.46462,9000000.0
2007-05-07 16:51:00,5.46398,5.465,5.46354,5.46481,22000000.0
2007-05-07 16:52:00,5.46461,5.46503,5.46363,5.46412,11000000.0
2007-05-07 16:53:00,5.46523,5.46588,5.46379,5.46497,12000000.0
2007-05-07 16:54:00,5.4642,5.46562,5.4642,5.46527,17000000.0
2007-05-07 16:55:00,5.4653,5.4654,5.46421,5.46421,15000000.0
2007-05-07 16:56:00,5.46581,5.46581,5.46423,5.4654,11000000.0
2007-05-07 16:57:00,5.4648,5.46536,5.4641,5.4644,8000000.0
2007-05-07 16:58:00,5.46388,5.46505,5.4635,5.46397,12000000.0
2007-05-07 16:59:00,5.46497,5.46497,5.46332,5.46464,15000000.0
2007-05-07 17:00:00,5.46356,5.46522,5.46343,5.46447,10000000.0
2007-05-07 17:01:00,5.46472,5.46506,5.46382,5.46506,10000000.0
2007-05-07 17:02:00,5.46516,5.46516,5.46389,5.46425,8000000.0
2007-05-07 17:03:00,5.46459,5.46552,5.46426,5.46497,11000000.0
2007-05-07 17:04:00,5.46422,5.46555,5.46422,5.46435,10000000.0
2007-05-07 17:05:00,5.46502,5.46594,5.46441,5.46545,18000000.0
2007-05-07 17:06:00,5.46527,5.46586,5.465,5.46586,9000000.0
2007-05-07 17:07:00,5.46472,5.46586,5.4646,5.46586,20000000.0
2007-05-07 17:08:00,5.46476,5.46634,5.46476,5.46634,11000000.0
2007-05-07 17:09:00,5.46555,5.46644,5.46498,5.46519,14000000.0
2007-05-07 17:10:00,5.46588,5.4663,5.46512,5.46574,10000000.0
2007-05-07 17:11:00,5.46582,5.46649,5.46465,5.46526,12000000.0
2007-05-07 17:12:00,5.46534,5.46627,5.46534,5.46627,7000000.0
2007-05-07 17:13:00,5.46632,5.46676,5.46516,5.46676,13000000.0
2007-05-07 17:14:00,5.46513,5.46651,5.46513,5.466,13000000.0
2007-05-07 17:15:00,5.46572,5.46643,5.4651,5.46643,12000000.0
2007-05-07 17:16:00,5.46607,5.46677,5.4653,5.46673,13000000.0
2007-05-07 17:17:00,5.46691,5.46691,5.46529,5.46529,12000000.0
2007-05-07 17:18:00,5.4668,5.46702,5.4666,5.46702,15000000.0
2007-05-07 17:19:00,5.46524,5.46629,5.46524,5.46607,10000000.0
2007-05-07 17:20:00,5.46572,5.46699,5.46554,5.46699,13000000.0
2007-05-07 17:21:00,5.4668,5.4668,5.46534,5.46581,17000000.0
2007-05-07 17:22:00,5.4664,5.46724,5.46546,5.46653,15000000.0
2007-05-07 17:23:00,5.46717,5.46722,5.46608,5.46693,10000000.0
2007-05-07 17:24:00,5.46748,5.46801,5.46692,5.46725,17000000.0
2007-05-07 17:25:00,5.4673,5.46791,5.46685,5.46755,11000000.0
2007-05-07 17:26:00,5.46807,5.46812,5.46676,5.46769,12000000.0
2007-05-07 17:27:00,5.46804,5.46826,5.46716,5.46818,9000000.0
2007-05-07 17:28:00,5.46823,5.46825,5.46668,5.46705,16000000.0
2007-05-07 17:29:00,5.46762,5.46772,5.46646,5.46646,9000000.0
2007-05-07 17:30:00,5.46705,5.46754,5.46686,5.46753,11000000.0
2007-05-07 17:31:00,5.4677,5.46829,5.46631,5.4681,13000000.0
2007-05-07 17:32:00,5.46853,5.46853,5.46726,5.46741,13000000.0
2007-05-07 17:33:00,5.46758,5.46766,5.46574,5.46574,11000000.0
2007-05-07 17:34:00,5.46571,5.46759,5.46571,5.46759,12000000.0
2007-05-07 17:35:00,5.46752,5.46773,5.46639,5.46689,13000000.0
2007-05-07 17:36:00,5.46747,5.46752,5.46577,5.46577,14000000.0
2007-05-07 17:37:00,5.4669,5.4669,5.46539,5.46557,10000000.0
2007-05-07 17:38:00,5.46525,5.46664,5.46507,5.46664,7000000.0
2007-05-07 17:39:00,5.46601,5.46675,5.46581,5.46674,16000000.0
2007-05-07 17:40:00,5.4657,5.46653,5.4652,5.46636,17000000.0
2007-05-07 17:41:00,5.46489,5.46627,5.46489,5.46584,16000000.0
2007-05-07 17:42:00,5.46603,5.4674,5.46528,5.4674,16000000.0
2007-05-07 17:43:00,5.46685,5.46685,5.46555,5.46615,17000000.0
2007-05-07 17:44:00,5.46656,5.46691,5.46594,5.46642,8000000.0
2007-05-07 17:45:00,5.46703,5.46703,5.46611,5.46666,11000000.0
2007-05-07 17:46:00,5.46602,5.46677,5.46558,5.46674,9000000.0
2007-05-07 17:47:00,5.46631,5.46714,5.46553,5.46562,19000000.0
2007-05-07 17:48:00,5.46621,5.46651,5.46531,5.4665,16000000.0
2007-05-07 17:49:00,5.46593,5.46674,5.46553,5.46579,15000000.0
2007-05-07 17:50:00,5.46589,5.46653,5.46566,5.46601,11000000.0
2007-05-07 17:51:00,5.46532,5.46601,5.46504,5.46583,9000000.0
2007-05-07 17:52:00,5.46474,5.46648,5.46474,5.46579,11000000.0
2007-05-07 17:53:00,5.46666,5.46674,5.46558,5.46558,9000000.0
2007-05-07 17:54:00,5.46625,5.46712,5.4653,5.4653,10000000.0
2007-05-07 17:55:00,5.4667,5.467,5.46579,5.46672,10000000.0
2007-05-07 17:56:00,5.46744,5.46744,5.46573,5.46716,16000000.0
2007-05-07 17:57:00,5.46709,5.46763,5.4664,5.46731,14000000.0
2007-05-07 17:58:00,5.46716,5.46716,5.4647,5.46684,24000000.0
2007-05-07 17:59:00,5.46708,5.46745,5.46611,5.46611,11000000.0
2007-05-07 18:00:00,5.46619,5.46735,5.46619,5.46702,10000000.0
2007-05-07 18:01:00,5.46742,5.46742,5.46624,5.46624,14000000.0
2007-05-07 18:02:00,5.46706,5.46758,5.4657,5.46758,12000000.0
2007-05-07 18:03:00,5.46625,5.46694,5.46572,5.46646,17000000.0
2007-05-07 18:04:00,5.46713,5.46713,5.46589,5.46597,15000000.0
2007-05-07 18:05:00,5.46679,5.46743,5.46648,5.46743,15000000.0
2007-05-07 18:06:00,5.46603,5.46691,5.46559,5.46605,15000000.0
2007-05-07 18:07:00,5.4661,5.46656,5.46557,5.46598,16000000.0
2007-05-07 18:08:00,5.46559,5.46674,5.4654,5.46615,16000000.0
2007-05-07 18:09:00,5.46631,5.46692,5.46535,5.46535,12000000.0
2007-05-07 18:10:00,5.46624,5.46652,5.46529,5.46529,17000000.0
2007-05-07 18:11:00,5.46627,5.46656,5.46558,5.46606,16000000.0
2007-05-07 18:12:00,5.46641,5.46672,5.46568,5.46568,13000000.0
2007-05-07 18:13:00,5.46671,5.46671,5.46513,5.46642,17000000.0
2007-05-07 18:14:00,5.467,5.467,5.46504,5.46597,13000000.0
2007-05-07 18:15:00,5.46458,5.46583,5.46434,5.46488,13000000.0
2007-05-07 18:16:00,5.46599,5.46612,5.46467,5.46509,15000000.0
2007-05-07 18:17:00,5.46584,5.46584,5.46422,5.46466,16000000.0
2007-05-07 18:18:00,5.46462,5.46573,5.46439,5.46512,18000000.0
2007-05-07 18:19:00,5.46579,5.46597,5.46448,5.46506,12000000.0
2007-05-07 18:20:00,5.46569,5.46569,5.46455,5.46455,16000000.0
2007-05-07 18:21:00,5.46551,5.46562,5.46457,5.46519,19000000.0
2007-05-07 18:22:00,5.4643,5.46559,5.4643,5.46433,20000000.0
2007-05-07 18:23:00,5.4653,5.46546,5.46411,5.46454,16000000.0
2007-05-07 18:24:00,5.46497,5.46571,5.46476,5.46498,14000000.0
2007-05-07 18:25:00,5.46427,5.46561,5.46427,5.46561,18000000.0
2007-05-07 18:26:00,5.46552,5.46569,5.4647,5.46569,9000000.0
2007-05-07 18:27:00,5.46493,5.46578,5.46421,5.46421,16000000.0
2007-05-07 18:28:00,5.46541,5.46574,5.46438,5.46534,11000000.0
2007-05-07 18:29:00,5.46627,5.46627,5.46476,5.46503,15000000.0
2007-05-07 18:30:00,5.46488,5.4658,5.46444,5.46515,14000000.0
2007-05-07 18:31:00,5.46655,5.46741,5.46546,5.46741,19000000.0
2007-05-07 18:32:00,5.46592,5.4672,5.46574,5.46669,13000000.0
2007-05-07 18:33:00,5.46665,5.46736,5.46625,5.46736,13000000.0
2007-05-07 18:34:00,5.46724,5.46732,5.46654,5.46732,9000000.0
2007-05-07 18:35:00,5.46745,5.46745,5.46725,5.46725,14000000.0
2007-05-07 18:36:00,5.46518,5.46577,5.46518,5.4655,12000000.0
2007-05-07 18:37:00,5.46735,5.46735,5.46715,5.46727,13000000.0
2007-05-07 18:38:00,5.4657,5.46769,5.4657,5.46675,17000000.0
2007-05-07 18:39:00,5.46674,5.46738,5.46674,5.46731,18000000.0
2007-05-07 18:40:00,5.46713,5.46724,5.46636,5.46636,14000000.0
2007-05-07 18:41:00,5.46661,5.46692,5.46548,5.46678,18000000.0
2007-05-07 18:42:00,5.46645,5.467,5.4659,5.46621,14000000.0
2007-05-07 18:43:00,5.46601,5.46691,5.46575,5.46687,14000000.0
2007-05-07 18:44:00,5.4648,5.46673,5.4648,5.46593,12000000.0
2007-05-07 18:45:00,5.46585,5.46646,5.46549,5.46549,17000000.0
2007-05-07 18:46:00,5.46486,5.46724,5.46486,5.46615,15000000.0
2007-05-07 18:47:00,5.46724,5.46748,5.46604,5.467,16000000.0
2007-05-07 18:48:00,5.46593,5.46676,5.46593,5.46607,11000000.0
2007-05-07 18:49:00,5.46706,5.46718,5.4657,5.4662,8000000.0
2007-05-07 18:50:00,5.46715,5.4674,5.46569,5.46625,16000000.0
2007-05-07 18:51:00,5.46727,5.46731,5.46596,5.46616,19000000.0
2007-05-07 18:52:00,5.46711,5.46739,5.46576,5.46677,10000000.0
2007-05-07 18:53:00,5.46552,5.46653,5.46544,5.46576,10000000.0
2007-05-07 18:54:00,5.46633,5.46633,5.46509,5.46509,11000000.0
2007-05-07 18:55:00,5.4658,5.46645,5.46523,5.46523,8000000.0
2007-05-07 18:56:00,5.46621,5.46696,5.46565,5.46696,16000000.0
2007-05-07 18:57:00,5.46586,5.46642,5.46549,5.46562,8000000.0
2007-05-07 18:58:00,5.46524,5.46688,5.46524,5.46584,13000000.0
2007-05-07 18:59:00,5.46534,5.46678,5.46534,5.46678,17000000.0
2007-05-07 19:00:00,5.46681,5.46681,5.46531,5.46652,13000000.0
2007-05-07 19:01:00,5.46651,5.46726,5.46593,5.46707,12000000.0
2007-05-07 19:02:00,5.46737,5.46737,5.46575,5.46712,16000000.0
2007-05-07 19:03:00,5.46698,5.46729,5.46581,5.46616,17000000.0
2007-05-07 19:04:00,5.46616,5.46623,5.46505,5.46505,12000000.0
2007-05-07 19:05:00,5.46694,5.46694,5.46539,5.46539,17000000.0
2007-05-07 19:06:00,5.46564,5.46728,5.46562,5.46717,7000000.0
2007-05-07 19:07:00,5.46632,5.46735,5.46595,5.46595,20000000.0
2007-05-07 19:08:00,5.46668,5.46778,5.46642,5.46651,21000000.0
2007-05-07 19:09:00,5.46645,5.46739,5.46637,5.46637,16000000.0
2007-05-07 19:10:00,5.46542,5.46699,5.46542,5.46606,14000000.0
2007-05-07 19:11:00,5.46652,5.46756,5.4665,5.46718,12000000.0
2007-05-07 19:12:00,5.46741,5.46796,5.46636,5.46796,18000000.0
2007-05-07 19:13:00,5.46762,5.46763,5.46597,5.46725,14000000.0
2007-05-07 19:14:00,5.46836,5.46836,5.46716,5.4683,18000000.0
2007-05-07 19:15:00,5.4685,5.46856,5.46722,5.46781,9000000.0
2007-05-07 19:16:00,5.46787,5.46819,5.4665,5.46819,12000000.0
2007-05-07 19:17:00,5.46732,5.46808,5.46677,5.46677,14000000.0
2007-05-07 19:18:00,5.467,5.4681,5.46681,5.46802,16000000.0
2007-05-07 19:19:00,5.46754,5.46799,5.4668,5.467,7000000.0
2007-05-07 19:20:00,5.4664,5.46774,5.4664,5.46774,8000000.0
2007-05-07 19:21:00,5.46699,5.46812,5.46699,5.46703,18000000.0
2007-05-07 19:22:00,5.46803,5.46803,5.46657,5.46784,9000000.0
2007-05-07 19:23:00,5.46724,5.46751,5.46626,5.46687,10000000.0
2007-05-07 19:24:00,5.4677,5.4677,5.46659,5.46659,11000000.0
2007-05-07 19:25:00,5.46651,5.46735,5.46611,5.46636,17000000.0
2007-05-07 19:26:00,5.46667,5.46761,5.46629,5.46677,11000000.0
2007-05-07 19:27:00,5.46658,5.46727,5.46579,5.46627,13000000.0
2007-05-07 19:28:00,5.46731,5.46731,5.4658,5.4658,10000000.0
2007-05-07 19:29:00,5.46644,5.46962,5.46644,5.46962,11000000.0
2007-05-07 19:30:00,5.46946,5.47029,5.46855,5.47029,12000000.0
2007-05-07 19:31:00,5.4698,5.4705,5.46897,5.46957,8000000.0
2007-05-07 19:32:00,5.46982,5.47107,5.46972,5.46993,11000000.0
2007-05-07 19:33:00,5.47074,5.47122,5.46953,5.47015,13000000.0
2007-05-07 19:34:00,5.47014,5.47097,5.46951,5.47036,12000000.0
2007-05-07 19:35:00,5.47113,5.47115,5.47,5.47075,13000000.0
2007-05-07 19:36:00,5.47052,5.47147,5.47023,5.47108,12000000.0
2007-05-07 19:37:00,5.47165,5.472,5.47051,5.47098,8000000.0
2007-05-07 19:38:00,5.47139,5.472,5.4708,5.47109,20000000.0
2007-05-07 19:39:00,5.47091,5.47185,5.47065,5.47178,11000000.0
2007-05-07 19:40:00,5.47088,5.47202,5.47046,5.4707,11000000.0
2007-05-07 19:41:00,5.47071,5.47161,5.47039,5.47161,9000000.0
2007-05-07 19:42:00,5.47182,5.47184,5.47064,5.47096,10000000.0
2007-05-07 19:43:00,5.47205,5.47205,5.47185,5.47205,14000000.0
2007-05-07 19:44:00,5.47068,5.47173,5.4705,5.4707,15000000.0
2007-05-07 19:45:00,5.47124,5.47173,5.46999,5.47007,12000000.0
2007-05-07 19:46:00,5.47116,5.4715,5.4704,5.4713,11000000.0
2007-05-07 19:47:00,5.4711,5.4715,5.46982,5.46982,10000000.0
2007-05-07 19:48:00,5.47065,5.4709,5.47001,5.47052,9000000.0
2007-05-07 19:49:00,5.46956,5.47103,5.46956,5.46982,16000000.0
2007-05-07 19:50:00,5.46964,5.47085,5.46964,5.47031,10000000.0
2007-05-07 19:51:00,5.46952,5.47052,5.46937,5.46937,11000000.0
2007-05-07 19:52:00,5.46959,5.46979,5.4694,5.46979,19000000.0
2007-05-07 19:53:00,5.46947,5.47098,5.46947,5.47034,19000000.0
2007-05-07 19:54:00,5.46937,5.47112,5.46917,5.46926,14000000.0
2007-05-07 19:55:00,5.46993,5.47087,5.46924,5.47048,16000000.0
2007-05-07 19:56:00,5.4702,5.4702,5.46896,5.46964,12000000.0
2007-05-07 19:57:00,5.46921,5.47016,5.4691,5.4691,14000000.0
2007-05-07 19:58:00,5.46955,5.47031,5.46914,5.47031,13000000.0
2007-05-07 19:59:00,5.46942,5.47034,5.4693,5.46971,10000000.0
2007-05-07 20:00:00,5.46867,5.47044,5.46867,5.46898,15000000.0
2007-05-07 20:01:00,5.47005,5.47005,5.46835,5.46835,14000000.0
2007-05-07 20:02:00,5.46929,5.46972,5.46881,5.46904,8000000.0
2007-05-07 20:03:00,5.46847,5.47011,5.46811,5.46971,13000000.0
2007-05-07 20:04:00,5.46912,5.4701,5.4684,5.46978,12000000.0
2007-05-07 20:05:00,5.47023,5.47023,5.46847,5.46847,11000000.0
2007-05-07 20:06:00,5.46986,5.46986,5.46878,5.4688,10000000.0
2007-05-07 20:07:00,5.46936,5.47045,5.46936,5.47045,13000000.0
2007-05-07 20:08:00,5.47038,5.47062,5.47037,5.47045,16000000.0
2007-05-07 20:09:00,5.46886,5.47006,5.46886,5.46951,17000000.0
2007-05-07 20:10:00,5.46937,5.47036,5.46903,5.47036,10000000.0
2007-05-07 20:11:00,5.47005,5.47005,5.46855,5.46855,13000000.0
2007-05-07 20:12:00,5.46954,5.46974,5.46868,5.4696,15000000.0
2007-05-07 20:13:00,5.46835,5.46855,5.46835,5.46835,13000000.0
2007-05-07 20:14:00,5.46962,5.46991,5.46933,5.46984,8000000.0
2007-05-07 20:15:00,5.46815,5.46835,5.46815,5.46835,10000000.0
2007-05-07 20:16:00,5.46907,5.46978,5.46889,5.46889,14000000.0
2007-05-07 20:17:00,5.46883,5.47007,5.46829,5.46835,13000000.0
2007-05-07 20:18:00,5.46845,5.46865,5.46845,5.46845,7000000.0
2007-05-07 20:19:00,5.46986,5.46986,5.46844,5.46937,11000000.0
2007-05-07 20:20:00,5.4692,5.47007,5.46827,5.4686,19000000.0
2007-05-07 20:21:00,5.4699,5.4699,5.46877,5.46956,11000000.0
2007-05-07 20:22:00,5.47008,5.47008,5.46876,5.46876,11000000.0
2007-05-07 20:23:00,5.46974,5.47006,5.46815,5.46934,13000000.0
2007-05-07 20:24:00,5.46898,5.46898,5.46838,5.46858,9000000.0
2007-05-07 20:25:00,5.46833,5.46965,5.46833,5.46871,18000000.0
2007-05-07 20:26:00,5.46983,5.46983,5.4682,5.46824,7000000.0
2007-05-07 20:27:00,5.47012,5.47012,5.46866,5.46974,9000000.0
2007-05-07 20:28:00,5.46864,5.46984,5.46834,5.46843,13000000.0
2007-05-07 20:29:00,5.4697,5.4697,5.46822,5.46958,14000000.0
2007-05-07 20:30:00,5.46933,5.46933,5.46753,5.46839,16000000.0
2007-05-07 20:31:00,5.46802,5.46859,5.46753,5.46859,22000000.0
2007-05-07 20:32:00,5.46729,5.46875,5.46729,5.46813,12000000.0
2007-05-07 20:33:00,5.46872,5.46992,5.4681,5.46958,13000000.0
2007-05-07 20:34:00,5.4682,5.46966,5.4682,5.46947,15000000.0
2007-05-07 20:35:00,5.46905,5.46925,5.46905,5.46917,16000000.0
2007-05-07 20:36:00,5.46908,5.46983,5.46908,5.46983,15000000.0
2007-05-07 20:37:00,5.46874,5.46935,5.46801,5.46935,14000000.0
2007-05-07 20:38:00,5.46861,5.46899,5.46757,5.46841,13000000.0
2007-05-07 20:39:00,5.46862,5.46941,5.46781,5.46781,18000000.0
2007-05-07 20:40:00,5.46801,5.46911,5.46784,5.46805,14000000.0
2007-05-07 20:41:00,5.46905,5.46919,5.46789,5.46789,18000000.0
2007-05-07 20:42:00,5.46772,5.46935,5.46772,5.46911,12000000.0
2007-05-07 20:43:00,5.46909,5.4694,5.46819,5.46851,18000000.0
2007-05-07 20:44:00,5.46837,5.46915,5.46738,5.46805,18000000.0
2007-05-07 20:45:00,5.46827,5.46886,5.46785,5.46786,11000000.0
2007-05-07 20:46:00,5.46895,5.46929,5.46802,5.46854,18000000.0
2007-05-07 20:47:00,5.46946,5.46961,5.4685,5.46875,20000000.0
2007-05-07 20:48:00,5.46879,5.46925,5.46811,5.46835,17000000.0
2007-05-07 20:49:00,5.46861,5.46939,5.46812,5.46828,16000000.0
2007-05-07 20:50:00,5.46929,5.46929,5.46769,5.46769,8000000.0
2007-05-07 20:51:00,5.4686,5.4697,5.4683,5.4697,8000000.0
2007-05-07 20:52:00,5.46905,5.46992,5.46843,5.46843,12000000.0
2007-05-07 20:53:00,5.46879,5.4706,5.46879,5.46935,16000000.0
2007-05-07 20:54:00,5.471,5.47157,5.46988,5.47114,15000000.0
2007-05-07 20:55:00,5.4715,5.47242,5.47073,5.47188,16000000.0
2007-05-07 20:56:00,5.47028,5.4718,5.47028,5.47128,7000000.0
2007-05-07 20:57:00,5.47127,5.47205,5.47064,5.47137,14000000.0
2007-05-07 20:58:00,5.47105,5.47239,5.47083,5.47107,10000000.0
2007-05-07 20:59:00,5.47148,5.47241,5.47083,5.47165,11000000.0
2007-05-07 21:00:00,5.47141,5.47264,5.47105,5.47116,14000000.0
2007-05-07 21:01:00,5.47076,5.47214,5.47076,5.47142,12000000.0
2007-05-07 21:02:00,5.4711,5.47188,5.47071,5.47108,17000000.0
2007-05-07 21:03:00,5.47082,5.47194,5.47036,5.47194,11000000.0
2007-05-07 21:04:00,5.47172,5.47206,5.47064,5.47064,10000000.0
2007-05-07 21:05:00,5.47186,5.47214,5.47131,5.47208,8000000.0
2007-05-07 21:06:00,5.47052,5.47199,5.47052,5.47199,13000000.0
2007-05-07 21:07:00,5.47171,5.47284,5.47129,5.47199,14000000.0
2007-05-07 21:08:00,5.47174,5.47289,5.47143,5.47278,8000000.0
2007-05-07 21:09:00,5.47144,5.47306,5.47144,5.4718,13000000.0
2007-05-07 21:10:00,5.47286,5.47309,5.47153,5.47217,17000000.0
2007-05-07 21:11:00,5.47187,5.47369,5.47158,5.47255,15000000.0
2007-05-07 21:12:00,5.4726,5.47358,5.47224,5.47348,11000000.0
2007-05-07 21:13:00,5.47334,5.47431,5.47313,5.47389,12000000.0
2007-05-07 21:14:00,5.47397,5.47413,5.47296,5.47301,14000000.0
2007-05-07 21:15:00,5.47387,5.47387,5.47253,5.47304,13000000.0
2007-05-07 21:16:00,5.47344,5.4741,5.47245,5.47245,12000000.0
2007-05-07 21:17:00,5.47249,5.47354,5.47249,5.47354,16000000.0
2007-05-07 21:18:00,5.47207,5.47335,5.4717,5.4728,15000000.0
2007-05-07 21:19:00,5.47171,5.47243,5.47166,5.47166,15000000.0
2007-05-07 21:20:00,5.47293,5.47312,5.47218,5.47292,8000000.0
2007-05-07 21:21:00,5.47137,5.47236,5.47137,5.47137,17000000.0
2007-05-07 21:22:00,5.47258,5.47258,5.47159,5.47179,11000000.0
2007-05-07 21:23:00,5.47289,5.47289,5.47142,5.47253,23000000.0
2007-05-07 21:24:00,5.47278,5.47278,5.47155,5.47155,13000000.0
2007-05-07 21:25:00,5.47315,5.47315,5.47295,5.47315,15000000.0
2007-05-07 21:26:00,5.47278,5.47288,5.47175,5.47227,10000000.0
2007-05-07 21:27:00,5.47365,5.47367,5.47214,5.47269,10000000.0
2007-05-07 21:28:00,5.4718,5.47326,5.4718,5.47277,13000000.0
2007-05-07 21:29:00,5.47261,5.4731,5.47208,5.47246,10000000.0
2007-05-07 21:30:00,5.4731,5.47373,5.47193,5.47196,16000000.0
2007-05-07 21:31:00,5.4716,5.47283,5.47141,5.47201,18000000.0
2007-05-07 21:32:00,5.4728,5.47298,5.47165,5.4718,15000000.0
2007-05-07 21:33:00,5.47268,5.4731,5.47159,5.47161,13000000.0
2007-05-07 21:34:00,5.47242,5.47242,5.47117,5.4716,9000000.0
2007-05-07 21:35:00,5.4714,5.47196,5.47099,5.47099,8000000.0
2007-05-07 21:36:00,5.47213,5.47213,5.47065,5.47065,18000000.0
2007-05-07 21:37:00,5.4718,5.47183,5.4705,5.47183,22000000.0
2007-05-07 21:38:00,5.47167,5.47204,5.47082,5.47169,9000000.0
2007-05-07 21:39:00,5.47109,5.47204,5.47056,5.47079,11000000.0
2007-05-07 21:40:00,5.47202,5.47212,5.47062,5.47062,19000000.0
2007-05-07 21:41:00,5.4712,5.47167,5.47066,5.47092,12000000.0
2007-05-07 21:42:00,5.47056,5.47125,5.47002,5.47045,11000000.0
2007-05-07 21:43:00,5.47142,5.47183,5.46994,5.47086,14000000.0
2007-05-07 21:44:00,5.47119,5.47136,5.47007,5.47007,13000000.0
2007-05-07 21:45:00,5.47032,5.4711,5.47014,5.4711,12000000.0
2007-05-07 21:46:00,5.47052,5.47153,5.47012,5.47034,14000000.0
2007-05-07 21:47:00,5.47086,5.47156,5.47031,5.47053,17000000.0
2007-05-07 21:48:00,5.47055,5.47133,5.46986,5.47097,16000000.0
2007-05-07 21:49:00,5.46988,5.47104,5.46957,5.47049,14000000.0
2007-05-07 21:50:00,5.47176,5.47176,5.47031,5.47039,13000000.0
2007-05-07 21:51:00,5.4718,5.47194,5.4704,5.47141,14000000.0
2007-05-07 21:52:00,5.47115,5.47191,5.47023,5.47127,17000000.0
2007-05-07 21:53:00,5.47158,5.47159,5.47034,5.47081,27000000.0
2007-05-07 21:54:00,5.47084,5.47228,5.47064,5.47203,10000000.0
2007-05-07 21:55:00,5.47088,5.47159,5.47041,5.47095,8000000.0
2007-05-07 21:56:00,5.47071,5.47162,5.47045,5.47061,16000000.0
2007-05-07 21:57:00,5.4708,5.47132,5.47013,5.47132,18000000.0
2007-05-07 21:58:00,5.47021,5.47137,5.47015,5.47097,18000000.0
2007-05-07 21:59:00,5.47055,5.47166,5.47055,5.47092,17000000.0
2007-05-07 22:00:00,5.47171,5.47217,5.47112,5.4716,9000000.0
2007-05-07 22:01:00,5.47188,5.47264,5.471,5.47176,22000000.0
2007-05-07 22:02:00,5.47132,5.47223,5.47131,5.47138,11000000.0
2007-05-07 22:03:00,5.47101,5.47236,5.47101,5.47162,16000000.0
2007-05-07 22:04:00,5.47079,5.47198,5.47079,5.47138,12000000.0
2007-05-07 22:05:00,5.47093,5.4725,5.47093,5.47217,7000000.0
2007-05-07 22:06:00,5.47129,5.47129,5.47085,5.47085,15000000.0
2007-05-07 22:07:00,5.47287,5.47287,5.4711,5.47196,19000000.0
2007-05-07 22:08:00,5.47177,5.47293,5.4716,5.4716,11000000.0
2007-05-07 22:09:00,5.47253,5.47272,5.47116,5.47116,10000000.0
2007-05-07 22:10:00,5.47206,5.4723,5.47077,5.47089,10000000.0
2007-05-07 22:11:00,5.47208,5.47223,5.47057,5.47124,18000000.0
2007-05-07 22:12:00,5.47231,5.47231,5.47114,5.4722,11000000.0
2007-05-07 22:13:00,5.47145,5.47223,5.47105,5.47148,14000000.0
2007-05-07 22:14:00,5.47233,5.47273,5.47085,5.47273,24000000.0
2007-05-07 22:15:00,5.47238,5.47298,5.47158,5.47298,13000000.0
2007-05-07 22:16:00,5.47166,5.47267,5.47166,5.47196,13000000.0
2007-05-07 22:17:00,5.47149,5.47246,5.47107,5.47107,8000000.0
2007-05-07 22:18:00,5.47243,5.47247,5.47133,5.47204,13000000.0
2007-05-07 22:19:00,5.47216,5.47268,5.47148,5.47206,14000000.0
2007-05-07 22:20:00,5.47159,5.47277,5.47127,5.4723,21000000.0
2007-05-07 22:21:00,5.47092,5.47092,5.47029,5.47029,13000000.0
2007-05-07 22:22:00,5.4704,5.47062,5.4703,5.47047,12000000.0
2007-05-07 22:23:00,5.47126,5.4726,5.471,5.47164,18000000.0
2007-05-07 22:24:00,5.47066,5.47066,5.46992,5.46992,14000000.0
2007-05-07 22:25:00,5.47113,5.47207,5.47013,5.47013,13000000.0
2007-05-07 22:26:00,5.4713,5.47212,5.47092,5.47092,13000000.0
2007-05-07 22:27:00,5.47242,5.47242,5.47109,5.47186,16000000.0
2007-05-07 22:28:00,5.47133,5.47208,5.47093,5.47176,13000000.0
2007-05-07 22:29:00,5.47114,5.47285,5.47114,5.47205,21000000.0
2007-05-07 22:30:00,5.47225,5.47265,5.47125,5.47125,17000000.0
2007-05-07 22:31:00,5.47206,5.47259,5.47174,5.47211,10000000.0
2007-05-07 22:32:00,5.47168,5.47185,5.47149,5.47184,13000000.0
2007-05-07 22:33:00,5.47155,5.47249,5.47135,5.47249,13000000.0
2007-05-07 22:34:00,5.47288,5.47297,5.47267,5.47267,13000000.0
2007-05-07 22:35:00,5.47231,5.47258,5.47168,5.47172,19000000.0
2007-05-07 22:36:00,5.47176,5.47271,5.47133,5.47208,14000000.0
2007-05-07 22:37:00,5.47146,5.47288,5.47146,5.47288,17000000.0
2007-05-07 22:38:00,5.47227,5.47282,5.47116,5.47116,9000000.0
2007-05-07 22:39:00,5.47144,5.47231,5.47129,5.4718,20000000.0
2007-05-07 22:40:00,5.47113,5.47191,5.47084,5.47084,13000000.0
2007-05-07 22:41:00,5.47142,5.47253,5.47142,5.47253,13000000.0
2007-05-07 22:42:00,5.47261,5.47261,5.47096,5.47146,10000000.0
2007-05-07 22:43:00,5.47105,5.47216,5.47065,5.47125,15000000.0
2007-05-07 22:44:00,5.47132,5.47283,5.47119,5.47283,16000000.0
2007-05-07 22:45:00,5.47202,5.47214,5.47108,5.47188,14000000.0
2007-05-07 22:46:00,5.47259,5.47265,5.47158,5.47158,12000000.0
2007-05-07 22:47:00,5.47175,5.47295,5.47169,5.47283,7000000.0
2007-05-07 22:48:00,5.47137,5.47252,5.47137,5.47203,16000000.0
2007-05-07 22:49:00,5.47161,5.47221,5.47134,5.47134,10000000.0
2007-05-07 22:50:00,5.47217,5.47279,5.47145,5.47211,15000000.0
2007-05-07 22:51:00,5.47214,5.47265,5.4713,5.4717,17000000.0
2007-05-07 22:52:00,5.47298,5.47298,5.47165,5.47234,10000000.0
2007-05-07 22:53:00,5.47196,5.47196,5.47157,5.47157,20000000.0
2007-05-07 22:54:00,5.47244,5.4729,5.47143,5.47143,10000000.0
2007-05-07 22:55:00,5.47192,5.47268,5.47113,5.47246,12000000.0
2007-05-07 22:56:00,5.47195,5.47254,5.47121,5.47154,9000000.0
2007-05-07 22:57:00,5.4723,5.47303,5.47169,5.47207,18000000.0
2007-05-07 22:58:00,5.4727,5.4727,5.47159,5.47159,13000000.0
2007-05-07 22:59:00,5.47166,5.47246,5.47143,5.47218,10000000.0
2007-05-07 23:00:00,5.4728,5.4728,5.47147,5.47209,17000000.0
2007-05-07 23:01:00,5.47247,5.47281,5.47149,5.47149,13000000.0
2007-05-07 23:02:00,5.47159,5.47206,5.47096,5.47206,7000000.0
2007-05-07 23:03:00,5.47202,5.47285,5.4717,5.4717,16000000.0
2007-05-07 23:04:00,5.47165,5.47243,5.47123,5.47182,12000000.0
2007-05-07 23:05:00,5.47148,5.47176,5.47127,5.47133,11000000.0
2007-05-07 23:06:00,5.4723,5.47247,5.47145,5.47175,11000000.0
2007-05-07 23:07:00,5.47241,5.47262,5.47138,5.47138,13000000.0
2007-05-07 23:08:00,5.47178,5.47258,5.47159,5.47221,20000000.0
2007-05-07 23:09:00,5.47132,5.47237,5.47131,5.47237,16000000.0
2007-05-07 23:10:00,5.47178,5.47244,5.47136,5.47216,16000000.0
2007-05-07 23:11:00,5.47175,5.47219,5.47124,5.47166,10000000.0
2007-05-07 23:12:00,5.47204,5.47221,5.47096,5.4716,12000000.0
2007-05-07 23:13:00,5.47158,5.47295,5.47136,5.47164,16000000.0
2007-05-07 23:14:00,5.47344,5.47357,5.47256,5.47326,9000000.0
2007-05-07 23:15:00,5.47249,5.47328,5.47235,5.47241,9000000.0
2007-05-07 23:16:00,5.47269,5.47342,5.47221,5.47275,18000000.0
2007-05-07 23:17:00,5.47288,5.47366,5.47242,5.47242,8000000.0
2007-05-07 23:18:00,5.47287,5.47413,5.47277,5.47283,10000000.0
2007-05-07 23:19:00,5.47351,5.47394,5.47304,5.47304,9000000.0
2007-05-07 23:20:00,5.47337,5.47377,5.47294,5.47347,17000000.0
2007-05-07 23:21:00,5.47315,5.47365,5.47254,5.47289,11000000.0
2007-05-07 23:22:00,5.47344,5.47351,5.4723,5.47326,12000000.0
2007-05-07 23:23:00,5.47323,5.47352,5.47214,5.47214,12000000.0
2007-05-07 23:24:00,5.47256,5.47304,5.47211,5.47216,12000000.0
2007-05-07 23:25:00,5.47305,5.47305,5.47285,5.47305,9000000.0
2007-05-07 23:26:00,5.47194,5.47343,5.47194,5.47272,14000000.0
2007-05-07 23:27:00,5.47249,5.47381,5.47249,5.47289,17000000.0
2007-05-07 23:28:00,5.47345,5.47357,5.47257,5.47323,15000000.0
2007-05-07 23:29:00,5.47287,5.47383,5.47274,5.47338,11000000.0
2007-05-07 23:30:00,5.47327,5.47361,5.47282,5.47284,14000000.0
2007-05-07 23:31:00,5.47395,5.47395,5.47256,5.47271,7000000.0
2007-05-07 23:32:00,5.47232,5.47368,5.47218,5.47275,15000000.0
2007-05-07 23:33:00,5.4725,5.47309,5.47233,5.47233,7000000.0
2007-05-07 23:34:00,5.47365,5.47384,5.4728,5.47381,10000000.0
2007-05-07 23:35:00,5.47382,5.47387,5.47313,5.47325,12000000.0
2007-05-07 23:36:00,5.47373,5.47386,5.47287,5.47341,10000000.0
2007-05-07 23:37:00,5.47281,5.47351,5.47235,5.47327,14000000.0
2007-05-07 23:38:00,5.47236,5.47333,5.47207,5.47274,17000000.0
2007-05-07 23:39:00,5.47311,5.47341,5.47272,5.47272,9000000.0
2007-05-07 23:40:00,5.47368,5.47368,5.47214,5.47214,12000000.0
2007-05-07 23:41:00,5.47324,5.47324,5.47205,5.47214,9000000.0
2007-05-07 23:42:00,5.47296,5.47343,5.47198,5.47302,15000000.0
2007-05-07 23:43:00,5.47265,5.47269,5.47203,5.47221,13000000.0
2007-05-07 23:44:00,5.4721,5.47231,5.4721,5.47222,8000000.0
2007-05-07 23:45:00,5.47298,5.47305,5.47285,5.47305,12000000.0
2007-05-07 23:46:00,5.47208,5.47215,5.47195,5.47195,20000000.0
2007-05-07 23:47:00,5.47199,5.47219,5.47196,5.47202,19000000.0
2007-05-07 23:48:00,5.47196,5.47227,5.47196,5.4721,14000000.0
2007-05-07 23:49:00,5.4735,5.4735,5.47188,5.47188,12000000.0
2007-05-07 23:50:00,5.47338,5.47338,5.47242,5.47283,10000000.0
2007-05-07 23:51:00,5.47275,5.47275,5.47222,5.47222,14000000.0
2007-05-07 23:52:00,5.47324,5.47324,5.47225,5.47225,13000000.0
2007-05-07 23:53:00,5.47195,5.47215,5.47195,5.47195,16000000.0
2007-05-07 23:54:00,5.47217,5.47226,5.47198,5.47221,13000000.0
2007-05-07 23:55:00,5.47214,5.47219,5.4719,5.47201,16000000.0
2007-05-07 23:56:00,5.4734,5.4734,5.47275,5.47294,12000000.0
2007-05-07 23:57:00,5.4736,5.47391,5.47286,5.47363,14000000.0
2007-05-07 23:58:00,5.47375,5.47375,5.47291,5.47291,16000000.0
2007-05-07 23:59:00,5.47394,5.47421,5.47322,5.47322,12000000.0
2007-05-08 00:00:00,5.47284,5.474,5.47284,5.4734,17000000.0
2007-05-08 00:01:00,5.47195,5.47215,5.47195,5.47207,12000000.0
2007-05-08 00:02:00,5.47387,5.47402,5.47284,5.47302,11000000.0
2007-05-08 00:03:00,5.47277,5.47356,5.47256,5.47356,7000000.0
2007-05-08 00:04:00,5.47315,5.47359,5.47279,5.47302,16000000.0
2007-05-08 00:05:00,5.47339,5.47339,5.4724,5.473,17000000.0
2007-05-08 00:06:00,5.47333,5.47355,5.47239,5.47274,10000000.0
2007-05-08 00:07:00,5.47339,5.47339,5.47192,5.47218,19000000.0
2007-05-08 00:08:00,5.47231,5.4724,5.47218,5.47218,9000000.0
2007-05-08 00:09:00,5.47227,5.47328,5.47218,5.47229,19000000.0
2007-05-08 00:10:00,5.47257,5.4732,5.47214,5.47229,16000000.0
2007-05-08 00:11:00,5.47283,5.47286,5.4726,5.47261,9000000.0
2007-05-08 00:12:00,5.47372,5.47381,5.47245,5.47267,11000000.0
2007-05-08 00:13:00,5.47349,5.47349,5.47237,5.47276,8000000.0
2007-05-08 00:14:00,5.47289,5.47289,5.47165,5.47165,9000000.0
2007-05-08 00:15:00,5.47328,5.47328,5.47204,5.47239,15000000.0
2007-05-08 00:16:00,5.47301,5.4731,5.47239,5.47257,18000000.0
2007-05-08 00:17:00,5.47301,5.4734,5.47195,5.47246,21000000.0
2007-05-08 00:18:00,5.47298,5.47312,5.47208,5.4727,16000000.0
2007-05-08 00:19:00,5.47174,5.47298,5.47161,5.47226,12000000.0
2007-05-08 00:20:00,5.47215,5.47246,5.47153,5.4722,13000000.0
2007-05-08 00:21:00,5.4718,5.47279,5.4716,5.4716,13000000.0
2007-05-08 00:22:00,5.47248,5.47289,5.47188,5.4723,13000000.0
2007-05-08 00:23:00,5.47258,5.47258,5.47196,5.47196,11000000.0
2007-05-08 00:24:00,5.47314,5.47314,5.47192,5.47313,10000000.0
2007-05-08 00:25:00,5.47262,5.47307,5.47205,5.47292,16000000.0
2007-05-08 00:26:00,5.47181,5.47284,5.47181,5.47202,13000000.0
2007-05-08 00:27:00,5.47223,5.47227,5.472,5.47206,16000000.0
2007-05-08 00:28:00,5.47418,5.47425,5.47405,5.47418,13000000.0
2007-05-08 00:29:00,5.4725,5.4725,5.47176,5.47182,10000000.0
2007-05-08 00:30:00,5.47095,5.47115,5.47095,5.47115,15000000.0
2007-05-08 00:31:00,5.47237,5.47263,5.47142,5.47198,18000000.0
2007-05-08 00:32:00,5.47118,5.47125,5.47105,5.47118,14000000.0
2007-05-08 00:33:00,5.47291,5.47291,5.47136,5.47208,13000000.0
2007-05-08 00:34:00,5.47244,5.47258,5.47151,5.47234,11000000.0
2007-05-08 00:35:00,5.47268,5.47285,5.47195,5.47207,13000000.0
2007-05-08 00:36:00,5.47225,5.47294,5.47185,5.47216,12000000.0
2007-05-08 00:37:00,5.47252,5.4728,5.47184,5.47254,10000000.0
2007-05-08 00:38:00,5.47247,5.47247,5.47105,5.47105,11000000.0
2007-05-08 00:39:00,5.47254,5.47254,5.47155,5.47184,16000000.0
2007-05-08 00:40:00,5.47184,5.47208,5.47119,5.47122,10000000.0
2007-05-08 00:41:00,5.47182,5.47193,5.47103,5.47115,15000000.0
2007-05-08 00:42:00,5.47176,5.47183,5.47118,5.47147,10000000.0
2007-05-08 00:43:00,5.47173,5.47177,5.47051,5.47054,8000000.0
2007-05-08 00:44:00,5.47125,5.47145,5.47125,5.47125,7000000.0
2007-05-08 00:45:00,5.47207,5.47207,5.47114,5.47122,10000000.0
2007-05-08 00:46:00,5.47209,5.47209,5.47103,5.47146,18000000.0
2007-05-08 00:47:00,5.47111,5.47201,5.47087,5.47149,18000000.0
2007-05-08 00:48:00,5.47126,5.47146,5.47022,5.47022,15000000.0
2007-05-08 00:49:00,5.47103,5.47188,5.4709,5.47092,19000000.0
2007-05-08 00:50:00,5.47077,5.47161,5.47038,5.47093,15000000.0
2007-05-08 00:51:00,5.47135,5.47183,5.47078,5.47098,12000000.0
2007-05-08 00:52:00,5.47075,5.47095,5.47075,5.47087,15000000.0
2007-05-08 00:53:00,5.47094,5.47128,5.47055,5.47128,9000000.0
2007-05-08 00:54:00,5.47125,5.47214,5.47104,5.47143,17000000.0
2007-05-08 00:55:00,5.47136,5.47186,5.47123,5.47148,11000000.0
2007-05-08 00:56:00,5.47212,5.47307,5.47118,5.47263,23000000.0
2007-05-08 00:57:00,5.47243,5.47261,5.47175,5.47191,11000000.0
2007-05-08 00:58:00,5.47248,5.47322,5.47167,5.47167,11000000.0
2007-05-08 00:59:00,5.47308,5.47371,5.4722,5.47303,11000000.0
2007-05-08 01:00:00,5.47284,5.47398,5.47266,5.47351,14000000.0
2007-05-08 01:01:00,5.47333,5.47425,5.47298,5.47346,9000000.0
2007-05-08 01:02:00,5.47281,5.47411,5.47281,5.47354,13000000.0
2007-05-08 01:03:00,5.47376,5.47379,5.47292,5.47366,18000000.0
2007-05-08 01:04:00,5.4736,5.47445,5.47314,5.47445,11000000.0
2007-05-08 01:05:00,5.47394,5.47403,5.47299,5.47357,13000000.0
2007-05-08 01:06:00,5.47314,5.47425,5.47305,5.47345,9000000.0
2007-05-08 01:07:00,5.474,5.4746,5.47349,5.47371,15000000.0
2007-05-08 01:08:00,5.47408,5.47479,5.47327,5.47374,15000000.0
2007-05-08 01:09:00,5.4737,5.4737,5.4732,5.4732,14000000.0
2007-05-08 01:10:00,5.47424,5.47433,5.47313,5.47382,13000000.0
2007-05-08 01:11:00,5.47295,5.47433,5.47295,5.47372,7000000.0
2007-05-08 01:12:00,5.47337,5.47374,5.47296,5.47374,17000000.0
2007-05-08 01:13:00,5.47435,5.47455,5.47435,5.47435,18000000.0
2007-05-08 01:14:00,5.47457,5.47465,5.47445,5.47465,14000000.0
2007-05-08 01:15:00,5.47447,5.47455,5.47435,5.47448,10000000.0
2007-05-08 01:16:00,5.47428,5.47463,5.47428,5.47444,18000000.0
2007-05-08 01:17:00,5.47454,5.47458,5.47429,5.47455,16000000.0
2007-05-08 01:18:00,5.47457,5.47461,5.47433,5.47448,13000000.0
2007-05-08 01:19:00,5.47419,5.47419,5.47303,5.47345,12000000.0
2007-05-08 01:20:00,5.47328,5.47335,5.47315,5.47328,15000000.0
2007-05-08 01:21:00,5.47336,5.4738,5.47274,5.47303,14000000.0
2007-05-08 01:22:00,5.47389,5.4744,5.47267,5.47359,13000000.0
2007-05-08 01:23:00,5.47292,5.4738,5.47292,5.47307,14000000.0
2007-05-08 01:24:00,5.47315,5.47335,5.47315,5.47315,15000000.0
2007-05-08 01:25:00,5.47325,5.47328,5.47298,5.47316,17000000.0
2007-05-08 01:26:00,5.47368,5.47454,5.47265,5.47265,14000000.0
2007-05-08 01:27:00,5.47256,5.47407,5.47256,5.47278,13000000.0
2007-05-08 01:28:00,5.4739,5.47416,5.47344,5.4737,9000000.0
2007-05-08 01:29:00,5.47409,5.47465,5.47334,5.47465,11000000.0
2007-05-08 01:30:00,5.47429,5.47431,5.47293,5.47305,20000000.0
2007-05-08 01:31:00,5.4729,5.47377,5.47248,5.47367,9000000.0
2007-05-08 01:32:00,5.47346,5.47444,5.47315,5.47372,7000000.0
2007-05-08 01:33:00,5.47295,5.47347,5.47204,5.47221,13000000.0
2007-05-08 01:34:00,5.47269,5.47304,5.47189,5.47217,10000000.0
2007-05-08 01:35:00,5.47259,5.47324,5.47184,5.47324,17000000.0
2007-05-08 01:36:00,5.4732,5.47399,5.47238,5.47258,16000000.0
2007-05-08 01:37:00,5.47161,5.47335,5.47161,5.47271,13000000.0
2007-05-08 01:38:00,5.47265,5.47265,5.47217,5.47217,15000000.0
2007-05-08 01:39:00,5.47288,5.47397,5.47202,5.47397,13000000.0
2007-05-08 01:40:00,5.4726,5.47342,5.47194,5.47307,14000000.0
2007-05-08 01:41:00,5.47235,5.4731,5.47235,5.47246,12000000.0
2007-05-08 01:42:00,5.47345,5.47345,5.47208,5.47274,14000000.0
2007-05-08 01:43:00,5.47197,5.47356,5.47197,5.47303,18000000.0
2007-05-08 01:44:00,5.4736,5.47406,5.47266,5.47296,12000000.0
2007-05-08 01:45:00,5.47367,5.47398,5.47364,5.47398,19000000.0
2007-05-08 01:46:00,5.47286,5.47396,5.47208,5.47308,15000000.0
2007-05-08 01:47:00,5.47416,5.47453,5.47364,5.47392,10000000.0
2007-05-08 01:48:00,5.47434,5.4745,5.47309,5.47358,14000000.0
2007-05-08 01:49:00,5.47405,5.47405,5.47248,5.4735,16000000.0
2007-05-08 01:50:00,5.47368,5.47411,5.4726,5.47394,18000000.0
2007-05-08 01:51:00,5.4739,5.47479,5.4737,5.4737,16000000.0
2007-05-08 01:52:00,5.47343,5.47471,5.47328,5.47418,10000000.0
2007-05-08 01:53:00,5.4741,5.47417,5.47318,5.47318,15000000.0
2007-05-08 01:54:00,5.47342,5.4741,5.47276,5.47328,14000000.0
2007-05-08 01:55:00,5.4733,5.4738,5.47214,5.47269,14000000.0
2007-05-08 01:56:00,5.47259,5.47322,5.47219,5.47234,8000000.0
2007-05-08 01:57:00,5.47319,5.47388,5.47229,5.47388,10000000.0
2007-05-08 01:58:00,5.47313,5.4739,5.47271,5.47321,21000000.0
2007-05-08 01:59:00,5.47396,5.47402,5.47232,5.47358,16000000.0
2007-05-08 02:00:00,5.47389,5.47389,5.47321,5.47343,11000000.0
2007-05-08 02:01:00,5.47375,5.47441,5.473,5.473,11000000.0
2007-05-08 02:02:00,5.47439,5.47495,5.47288,5.47383,13000000.0
2007-05-08 02:03:00,5.47393,5.47447,5.47343,5.47368,8000000.0
2007-05-08 02:04:00,5.47366,5.47393,5.47361,5.47367,18000000.0
2007-05-08 02:05:00,5.4745,5.4745,5.47264,5.47264,14000000.0
2007-05-08 02:06:00,5.47394,5.47394,5.47271,5.47341,18000000.0
2007-05-08 02:07:00,5.4736,5.47392,5.47282,5.47343,12000000.0
2007-05-08 02:08:00,5.47355,5.47417,5.47329,5.47386,12000000.0
2007-05-08 02:09:00,5.47465,5.47487,5.47362,5.47466,11000000.0
2007-05-08 02:10:00,5.47474,5.47501,5.47419,5.47419,10000000.0
2007-05-08 02:11:00,5.47345,5.47345,5.47325,5.47337,16000000.0
2007-05-08 02:12:00,5.4739,5.47467,5.47322,5.47384,17000000.0
2007-05-08 02:13:00,5.47419,5.47419,5.47315,5.47327,9000000.0
2007-05-08 02:14:00,5.4746,5.47482,5.47307,5.47383,16000000.0
2007-05-08 02:15:00,5.47363,5.47416,5.47299,5.47339,15000000.0
2007-05-08 02:16:00,5.47242,5.47345,5.47224,5.47277,16000000.0
2007-05-08 02:17:00,5.47277,5.47357,5.4723,5.47258,14000000.0
2007-05-08 02:18:00,5.47265,5.47265,5.47215,5.47217,16000000.0
2007-05-08 02:19:00,5.47206,5.47345,5.47206,5.47332,11000000.0
2007-05-08 02:20:00,5.47297,5.47368,5.47225,5.47292,10000000.0
2007-05-08 02:21:00,5.47362,5.47362,5.47248,5.47345,18000000.0
2007-05-08 02:22:00,5.47347,5.47365,5.47206,5.47365,15000000.0
2007-05-08 02:23:00,5.47303,5.47378,5.47241,5.47292,16000000.0
2007-05-08 02:24:00,5.47311,5.47334,5.47187,5.47187,12000000.0
2007-05-08 02:25:00,5.473,5.47419,5.47276,5.47368,18000000.0
2007-05-08 02:26:00,5.47444,5.47447,5.47297,5.47308,8000000.0
2007-05-08 02:27:00,5.47348,5.47358,5.47337,5.47354,12000000.0
2007-05-08 02:28:00,5.47382,5.47426,5.47312,5.47356,15000000.0
2007-05-08 02:29:00,5.47335,5.47455,5.47301,5.47379,15000000.0
2007-05-08 02:30:00,5.47386,5.47386,5.47281,5.47379,19000000.0
2007-05-08 02:31:00,5.47355,5.47355,5.47335,5.47335,13000000.0
2007-05-08 02:32:00,5.4744,5.4744,5.4741,5.47413,17000000.0
2007-05-08 02:33:00,5.47425,5.47436,5.47412,5.47425,10000000.0
2007-05-08 02:34:00,5.47403,5.47426,5.47297,5.47297,11000000.0
2007-05-08 02:35:00,5.47331,5.47436,5.47273,5.47378,14000000.0
2007-05-08 02:36:00,5.47398,5.47405,5.47385,5.47405,13000000.0
2007-05-08 02:37:00,5.47392,5.47418,5.47315,5.47362,9000000.0
2007-05-08 02:38:00,5.47357,5.47376,5.47263,5.47335,12000000.0
2007-05-08 02:39:00,5.47288,5.47383,5.47247,5.47342,11000000.0
2007-05-08 02:40:00,5.47306,5.47336,5.47214,5.47259,19000000.0
2007-05-08 02:41:00,5.47247,5.47344,5.47226,5.47308,12000000.0
2007-05-08 02:42:00,5.47335,5.47336,5.47249,5.47292,11000000.0
2007-05-08 02:43:00,5.47282,5.47344,5.47228,5.47231,12000000.0
2007-05-08 02:44:00,5.47297,5.47338,5.47243,5.47321,9000000.0
2007-05-08 02:45:00,5.47317,5.47329,5.47223,5.47285,13000000.0
2007-05-08 02:46:00,5.47232,5.47315,5.47226,5.4728,11000000.0
2007-05-08 02:47:00,5.4728,5.47305,5.47149,5.47267,10000000.0
2007-05-08 02:48:00,5.47208,5.47279,5.47163,5.47228,11000000.0
2007-05-08 02:49:00,5.47234,5.47267,5.47167,5.47196,10000000.0
2007-05-08 02:50:00,5.4717,5.47262,5.47142,5.47262,17000000.0
2007-05-08 02:51:00,5.47261,5.47347,5.47234,5.47347,15000000.0
2007-05-08 02:52:00,5.47303,5.4737,5.47245,5.4737,13000000.0
2007-05-08 02:53:00,5.47456,5.47456,5.47315,5.47439,12000000.0
2007-05-08 02:54:00,5.47387,5.47489,5.47359,5.47376,13000000.0
2007-05-08 02:55:00,5.47387,5.47468,5.47316,5.47409,13000000.0
2007-05-08 02:56:00,5.47422,5.47479,5.47365,5.47479,13000000.0
2007-05-08 02:57:00,5.47412,5.47463,5.47364,5.47416,10000000.0
2007-05-08 02:58:00,5.47371,5.47438,5.47326,5.4739,15000000.0
2007-05-08 02:59:00,5.47385,5.47395,5.47379,5.47384,12000000.0
2007-05-08 03:00:00,5.47309,5.47492,5.47309,5.47429,17000000.0
2007-05-08 03:01:00,5.47463,5.47494,5.47397,5.47494,9000000.0
2007-05-08 03:02:00,5.47367,5.47539,5.47366,5.47513,15000000.0
2007-05-08 03:03:00,5.47445,5.4752,5.47359,5.47406,14000000.0
2007-05-08 03:04:00,5.47475,5.47542,5.47391,5.47495,11000000.0
2007-05-08 03:05:00,5.47492,5.47531,5.47398,5.47399,12000000.0
2007-05-08 03:06:00,5.47446,5.47484,5.47383,5.47423,12000000.0
2007-05-08 03:07:00,5.47473,5.4751,5.47394,5.47429,18000000.0
2007-05-08 03:08:00,5.47425,5.47476,5.4739,5.47416,9000000.0
2007-05-08 03:09:00,5.4749,5.4749,5.47362,5.47408,9000000.0
2007-05-08 03:10:00,5.47321,5.47387,5.47284,5.47303,11000000.0
2007-05-08 03:11:00,5.47373,5.47409,5.47282,5.47301,16000000.0
2007-05-08 03:12:00,5.47459,5.47472,5.47348,5.47404,8000000.0
2007-05-08 03:13:00,5.4747,5.47483,5.47325,5.47383,12000000.0
2007-05-08 03:14:00,5.47421,5.47486,5.4735,5.47399,16000000.0
2007-05-08 03:15:00,5.47392,5.47476,5.4734,5.47373,10000000.0
2007-05-08 03:16:00,5.47431,5.47524,5.47361,5.47518,16000000.0
2007-05-08 03:17:00,5.47462,5.47583,5.47462,5.47578,16000000.0
2007-05-08 03:18:00,5.47491,5.4753,5.47422,5.47469,9000000.0
2007-05-08 03:19:00,5.47441,5.4748,5.47438,5.47441,10000000.0
2007-05-08 03:20:00,5.47515,5.47515,5.47341,5.47431,20000000.0
2007-05-08 03:21:00,5.47482,5.47489,5.4737,5.47444,18000000.0
2007-05-08 03:22:00,5.47503,5.47513,5.4738,5.47422,15000000.0
2007-05-08 03:23:00,5.47398,5.47506,5.47354,5.4746,15000000.0
2007-05-08 03:24:00,5.47467,5.47485,5.47404,5.47445,12000000.0
2007-05-08 03:25:00,5.47349,5.47499,5.47349,5.47486,15000000.0
2007-05-08 03:26:00,5.47418,5.47474,5.47335,5.4746,19000000.0
2007-05-08 03:27:00,5.47417,5.4744,5.47356,5.4744,8000000.0
2007-05-08 03:28:00,5.47292,5.47486,5.47292,5.47483,13000000.0
2007-05-08 03:29:00,5.47273,5.47384,5.47273,5.47384,9000000.0
2007-05-08 03:30:00,5.47401,5.47401,5.47267,5.47288,17000000.0
2007-05-08 03:31:00,5.47289,5.47413,5.47289,5.47413,7000000.0
2007-05-08 03:32:00,5.47248,5.47442,5.47248,5.47442,15000000.0
2007-05-08 03:33:00,5.47343,5.47403,5.47241,5.47268,14000000.0
2007-05-08 03:34:00,5.47327,5.47369,5.47138,5.47327,13000000.0
2007-05-08 03:35:00,5.47279,5.47338,5.47233,5.47254,9000000.0
2007-05-08 03:36:00,5.47161,5.47268,5.47056,5.47148,13000000.0
2007-05-08 03:37:00,5.47136,5.47201,5.46998,5.46998,13000000.0
2007-05-08 03:38:00,5.47051,5.47141,5.46989,5.47141,14000000.0
2007-05-08 03:39:00,5.47115,5.47157,5.4706,5.47099,11000000.0
2007-05-08 03:40:00,5.47141,5.47179,5.4704,5.47063,12000000.0
2007-05-08 03:41:00,5.47083,5.472,5.47041,5.47065,19000000.0
2007-05-08 03:42:00,5.47164,5.47239,5.47071,5.47208,10000000.0
2007-05-08 03:43:00,5.47063,5.47187,5.47028,5.47028,12000000.0
2007-05-08 03:44:00,5.46967,5.47098,5.46967,5.47054,12000000.0
2007-05-08 03:45:00,5.47038,5.47159,5.47009,5.47145,14000000.0
2007-05-08 03:46:00,5.47082,5.47167,5.47034,5.47139,13000000.0
2007-05-08 03:47:00,5.47077,5.47134,5.47039,5.47118,9000000.0
2007-05-08 03:48:00,5.47091,5.47106,5.47035,5.47081,8000000.0
2007-05-08 03:49:00,5.4706,5.47102,5.46983,5.46983,19000000.0
2007-05-08 03:50:00,5.4707,5.4707,5.46993,5.47061,12000000.0
2007-05-08 03:51:00,5.47071,5.47098,5.47001,5.47001,15000000.0
2007-05-08 03:52:00,5.47141,5.47203,5.47012,5.47203,11000000.0
2007-05-08 03:53:00,5.47087,5.4725,5.47035,5.47194,12000000.0
2007-05-08 03:54:00,5.47192,5.47221,5.47074,5.47087,12000000.0
2007-05-08 03:55:00,5.47133,5.47239,5.47123,5.4723,12000000.0
2007-05-08 03:56:00,5.47204,5.47237,5.47123,5.47234,14000000.0
2007-05-08 03:57:00,5.4715,5.47207,5.47032,5.47102,15000000.0
2007-05-08 03:58:00,5.47083,5.47167,5.4703,5.47167,12000000.0
2007-05-08 03:59:00,5.47086,5.47127,5.47001,5.47127,17000000.0
2007-05-08 04:00:00,5.47133,5.47133,5.46943,5.47059,14000000.0
2007-05-08 04:01:00,5.47028,5.47079,5.46908,5.46993,13000000.0
2007-05-08 04:02:00,5.46973,5.47041,5.46849,5.46849,16000000.0
2007-05-08 04:03:00,5.46957,5.46996,5.46897,5.46904,14000000.0
2007-05-08 04:04:00,5.46949,5.46982,5.46836,5.46866,19000000.0
2007-05-08 04:05:00,5.46899,5.46975,5.46849,5.46869,12000000.0
2007-05-08 04:06:00,5.46934,5.47013,5.46858,5.46957,18000000.0
2007-05-08 04:07:00,5.4684,5.47007,5.4684,5.46974,16000000.0
2007-05-08 04:08:00,5.46915,5.46953,5.46823,5.46824,8000000.0
2007-05-08 04:09:00,5.46884,5.47007,5.46872,5.469,13000000.0
2007-05-08 04:10:00,5.4693,5.46972,5.4683,5.46928,14000000.0
2007-05-08 04:11:00,5.46911,5.46951,5.46852,5.46896,18000000.0
2007-05-08 04:12:00,5.46923,5.46975,5.46843,5.46934,10000000.0
2007-05-08 04:13:00,5.47056,5.4709,5.46951,5.47036,14000000.0
2007-05-08 04:14:00,5.46973,5.47055,5.46955,5.46988,20000000.0
2007-05-08 04:15:00,5.47073,5.47132,5.46971,5.47082,14000000.0
2007-05-08 04:16:00,5.47021,5.47095,5.46945,5.47008,15000000.0
2007-05-08 04:17:00,5.47005,5.47005,5.46859,5.46918,22000000.0
2007-05-08 04:18:00,5.47027,5.47064,5.46933,5.46966,17000000.0
2007-05-08 04:19:00,5.47,5.47048,5.46939,5.47048,12000000.0
2007-05-08 04:20:00,5.47037,5.47037,5.4689,5.46972,17000000.0
2007-05-08 04:21:00,5.469,5.47023,5.46879,5.46908,13000000.0
2007-05-08 04:22:00,5.46955,5.47008,5.46906,5.47003,14000000.0
2007-05-08 04:23:00,5.47054,5.47054,5.4703,5.47047,9000000.0
2007-05-08 04:24:00,5.47032,5.47048,5.47024,5.47025,9000000.0
2007-05-08 04:25:00,5.4704,5.47083,5.46891,5.47029,13000000.0
2007-05-08 04:26:00,5.46905,5.46925,5.46905,5.46925,12000000.0
2007-05-08 04:27:00,5.47059,5.47073,5.4695,5.46982,16000000.0
2007-05-08 04:28:00,5.47026,5.47055,5.46867,5.46867,11000000.0
2007-05-08 04:29:00,5.47024,5.47036,5.46905,5.4696,20000000.0
2007-05-08 04:30:00,5.46913,5.47059,5.46913,5.47001,16000000.0
2007-05-08 04:31:00,5.46989,5.47076,5.46953,5.47076,12000000.0
2007-05-08 04:32:00,5.47064,5.47112,5.46988,5.46988,11000000.0
2007-05-08 04:33:00,5.47011,5.47116,5.46979,5.47116,14000000.0
2007-05-08 04:34:00,5.47031,5.47092,5.46987,5.47039,11000000.0
2007-05-08 04:35:00,5.47008,5.47044,5.46906,5.46924,14000000.0
2007-05-08 04:36:00,5.47023,5.47052,5.46924,5.47035,11000000.0
2007-05-08 04:37:00,5.46985,5.46987,5.46872,5.46914,15000000.0
2007-05-08 04:38:00,5.4698,5.4698,5.4693,5.4693,7000000.0
2007-05-08 04:39:00,5.46891,5.47079,5.46891,5.47079,19000000.0
2007-05-08 04:40:00,5.46851,5.47044,5.46851,5.46922,14000000.0
2007-05-08 04:41:00,5.46871,5.46958,5.46841,5.46917,12000000.0
2007-05-08 04:42:00,5.46936,5.46953,5.46861,5.46953,11000000.0
2007-05-08 04:43:00,5.46949,5.46959,5.46836,5.46836,15000000.0
2007-05-08 04:44:00,5.46953,5.46953,5.46759,5.46835,13000000.0
2007-05-08 04:45:00,5.46826,5.46827,5.46639,5.46639,19000000.0
2007-05-08 04:46:00,5.4674,5.46796,5.46703,5.46718,14000000.0
2007-05-08 04:47:00,5.46763,5.46763,5.46666,5.46747,7000000.0
2007-05-08 04:48:00,5.46769,5.46827,5.4666,5.46769,14000000.0
2007-05-08 04:49:00,5.46727,5.46814,5.46678,5.46695,12000000.0
2007-05-08 04:50:00,5.46651,5.46766,5.46651,5.46759,9000000.0
2007-05-08 04:51:00,5.46738,5.46794,5.4665,5.46677,16000000.0
2007-05-08 04:52:00,5.46761,5.46761,5.4663,5.46715,14000000.0
2007-05-08 04:53:00,5.46663,5.46817,5.46618,5.46817,12000000.0
2007-05-08 04:54:00,5.46752,5.46802,5.46673,5.46706,9000000.0
2007-05-08 04:55:00,5.46662,5.4678,5.46662,5.46734,19000000.0
2007-05-08 04:56:00,5.46702,5.4677,5.46661,5.46711,17000000.0
2007-05-08 04:57:00,5.46785,5.4686,5.46755,5.46807,15000000.0
2007-05-08 04:58:00,5.46793,5.4683,5.46741,5.46798,7000000.0
2007-05-08 04:59:00,5.4679,5.46838,5.46741,5.46786,10000000.0
2007-05-08 05:00:00,5.46858,5.46858,5.46658,5.46755,19000000.0
2007-05-08 05:01:00,5.46797,5.46835,5.46741,5.46835,8000000.0
2007-05-08 05:02:00,5.46901,5.46901,5.46726,5.46765,8000000.0
2007-05-08 05:03:00,5.46713,5.468,5.46694,5.46751,13000000.0
2007-05-08 05:04:00,5.46713,5.46817,5.46713,5.46766,16000000.0
2007-05-08 05:05:00,5.4666,5.46772,5.4666,5.46742,17000000.0
2007-05-08 05:06:00,5.46763,5.46782,5.46752,5.46764,15000000.0
2007-05-08 05:07:00,5.46751,5.46765,5.46744,5.46765,9000000.0
2007-05-08 05:08:00,5.4676,5.4676,5.46641,5.46705,14000000.0
2007-05-08 05:09:00,5.46715,5.46779,5.46651,5.46714,15000000.0
2007-05-08 05:10:00,5.46742,5.46742,5.46616,5.46616,13000000.0
2007-05-08 05:11:00,5.46683,5.4676,5.46618,5.46703,13000000.0
2007-05-08 05:12:00,5.46791,5.46791,5.46648,5.46673,15000000.0
2007-05-08 05:13:00,5.46765,5.46785,5.46765,5.46778,14000000.0
2007-05-08 05:14:00,5.46757,5.46767,5.46617,5.46668,13000000.0
2007-05-08 05:15:00,5.46779,5.46783,5.46691,5.46758,15000000.0
2007-05-08 05:16:00,5.46724,5.46777,5.46701,5.46753,12000000.0
2007-05-08 05:17:00,5.46718,5.46759,5.46626,5.467,13000000.0
2007-05-08 05:18:00,5.46732,5.46802,5.46674,5.46695,14000000.0
2007-05-08 05:19:00,5.4682,5.46839,5.46662,5.468,9000000.0
2007-05-08 05:20:00,5.46642,5.46732,5.46609,5.46614,12000000.0
2007-05-08 05:21:00,5.46771,5.46777,5.46697,5.46726,9000000.0
2007-05-08 05:22:00,5.46754,5.46808,5.46699,5.46721,13000000.0
2007-05-08 05:23:00,5.46678,5.46678,5.46632,5.46632,9000000.0
2007-05-08 05:24:00,5.4675,5.46787,5.46669,5.467,13000000.0
2007-05-08 05:25:00,5.4672,5.46779,5.4667,5.46744,10000000.0
2007-05-08 05:26:00,5.46647,5.46797,5.46647,5.46741,11000000.0
2007-05-08 05:27:00,5.46763,5.46803,5.46668,5.46763,20000000.0
2007-05-08 05:28:00,5.46698,5.46794,5.46698,5.46706,11000000.0
2007-05-08 05:29:00,5.46789,5.46789,5.4666,5.46665,8000000.0
2007-05-08 05:30:00,5.4663,5.46727,5.46548,5.46714,13000000.0
2007-05-08 05:31:00,5.46722,5.46795,5.46633,5.4674,12000000.0
2007-05-08 05:32:00,5.46786,5.46838,5.46713,5.46744,14000000.0
2007-05-08 05:33:00,5.46707,5.46832,5.46695,5.46779,10000000.0
2007-05-08 05:34:00,5.46802,5.46831,5.46721,5.46791,14000000.0
2007-05-08 05:35:00,5.468,5.46943,5.46738,5.46845,16000000.0
2007-05-08 05:36:00,5.46756,5.46899,5.46756,5.46899,11000000.0
2007-05-08 05:37:00,5.46774,5.46875,5.46762,5.46798,14000000.0
2007-05-08 05:38:00,5.46809,5.46931,5.46725,5.46801,12000000.0
2007-05-08 05:39:00,5.46832,5.46917,5.46785,5.46849,16000000.0
2007-05-08 05:40:00,5.46858,5.46925,5.46815,5.46866,15000000.0
2007-05-08 05:41:00,5.46854,5.46864,5.46795,5.46811,11000000.0
2007-05-08 05:42:00,5.46803,5.46901,5.46728,5.46783,20000000.0
2007-05-08 05:43:00,5.46831,5.46883,5.46729,5.46859,13000000.0
2007-05-08 05:44:00,5.46743,5.46789,5.46702,5.46787,10000000.0
2007-05-08 05:45:00,5.46789,5.46794,5.46705,5.46705,9000000.0
2007-05-08 05:46:00,5.46749,5.46888,5.46731,5.46779,24000000.0
2007-05-08 05:47:00,5.46838,5.46891,5.46761,5.46843,16000000.0
2007-05-08 05:48:00,5.4684,5.46885,5.46778,5.46842,8000000.0
2007-05-08 05:49:00,5.46887,5.46887,5.46734,5.46734,7000000.0
2007-05-08 05:50:00,5.46797,5.46904,5.46765,5.4685,11000000.0
2007-05-08 05:51:00,5.46918,5.46956,5.46802,5.46802,18000000.0
2007-05-08 05:52:00,5.46896,5.46902,5.46795,5.46821,9000000.0
2007-05-08 05:53:00,5.46778,5.46913,5.46761,5.46878,15000000.0
2007-05-08 05:54:00,5.46818,5.46892,5.46749,5.46827,14000000.0
2007-05-08 05:55:00,5.46829,5.46929,5.46766,5.46828,15000000.0
2007-05-08 05:56:00,5.4686,5.46908,5.46789,5.46814,23000000.0
2007-05-08 05:57:00,5.46814,5.4691,5.46774,5.4683,17000000.0
2007-05-08 05:58:00,5.4671,5.46857,5.4671,5.46857,11000000.0
2007-05-08 05:59:00,5.46777,5.46793,5.46715,5.46715,13000000.0
2007-05-08 06:00:00,5.46775,5.46819,5.46714,5.46772,18000000.0
2007-05-08 06:01:00,5.46776,5.46802,5.46721,5.46781,9000000.0
2007-05-08 06:02:00,5.46817,5.46848,5.46749,5.46848,16000000.0
2007-05-08 06:03:00,5.4676,5.46886,5.46758,5.4685,12000000.0
2007-05-08 06:04:00,5.46839,5.46841,5.46747,5.46794,17000000.0
2007-05-08 06:05:00,5.46829,5.46868,5.46757,5.46765,11000000.0
2007-05-08 06:06:00,5.46802,5.46832,5.46697,5.46805,14000000.0
2007-05-08 06:07:00,5.46756,5.46834,5.46706,5.46769,13000000.0
2007-05-08 06:08:00,5.46748,5.46762,5.46733,5.46762,13000000.0
2007-05-08 06:09:00,5.46803,5.46829,5.46754,5.46779,11000000.0
2007-05-08 06:10:00,5.46756,5.46781,5.46718,5.46742,8000000.0
2007-05-08 06:11:00,5.46727,5.46744,5.46721,5.46731,17000000.0
2007-05-08 06:12:00,5.46775,5.46839,5.46699,5.46782,13000000.0
2007-05-08 06:13:00,5.46767,5.46783,5.46691,5.46691,13000000.0
2007-05-08 06:14:00,5.46715,5.46763,5.46641,5.46663,11000000.0
2007-05-08 06:15:00,5.46739,5.46755,5.46627,5.46656,16000000.0
2007-05-08 06:16:00,5.46688,5.46726,5.46598,5.46598,13000000.0
2007-05-08 06:17:00,5.46771,5.46813,5.46701,5.46732,18000000.0
2007-05-08 06:18:00,5.46755,5.46758,5.4667,5.46714,11000000.0
2007-05-08 06:19:00,5.46723,5.46759,5.46675,5.46707,7000000.0
2007-05-08 06:20:00,5.4671,5.46798,5.4663,5.46752,17000000.0
2007-05-08 06:21:00,5.46724,5.46792,5.46658,5.46658,13000000.0
2007-05-08 06:22:00,5.46675,5.46789,5.46649,5.46694,19000000.0
2007-05-08 06:23:00,5.46731,5.46769,5.46622,5.46714,19000000.0
2007-05-08 06:24:00,5.46841,5.46841,5.46681,5.46681,20000000.0
2007-05-08 06:25:00,5.46743,5.46772,5.46677,5.46677,8000000.0
2007-05-08 06:26:00,5.4663,5.46803,5.4663,5.46725,19000000.0
2007-05-08 06:27:00,5.46683,5.46683,5.46638,5.46638,12000000.0
2007-05-08 06:28:00,5.46709,5.46794,5.46672,5.46695,10000000.0
2007-05-08 06:29:00,5.46769,5.46785,5.46669,5.46669,10000000.0
2007-05-08 06:30:00,5.46684,5.46778,5.46644,5.46718,12000000.0
2007-05-08 06:31:00,5.46703,5.46771,5.4664,5.46747,15000000.0
2007-05-08 06:32:00,5.46635,5.46808,5.46635,5.46766,11000000.0
2007-05-08 06:33:00,5.46888,5.46909,5.46738,5.46744,13000000.0
2007-05-08 06:34:00,5.4672,5.4678,5.46673,5.46673,7000000.0
2007-05-08 06:35:00,5.46753,5.46777,5.4675,5.46753,11000000.0
2007-05-08 06:36:00,5.46677,5.46703,5.46637,5.46643,7000000.0
2007-05-08 06:37:00,5.46715,5.46765,5.46635,5.46755,9000000.0
2007-05-08 06:38:00,5.46642,5.46707,5.46606,5.46629,11000000.0
2007-05-08 06:39:00,5.46628,5.46628,5.46576,5.46618,14000000.0
2007-05-08 06:40:00,5.4673,5.4673,5.46586,5.46632,12000000.0
2007-05-08 06:41:00,5.46674,5.46739,5.46617,5.46683,17000000.0
2007-05-08 06:42:00,5.46595,5.46755,5.46595,5.46669,13000000.0
2007-05-08 06:43:00,5.46698,5.46763,5.4665,5.4667,11000000.0
2007-05-08 06:44:00,5.46733,5.46765,5.4664,5.46642,15000000.0
2007-05-08 06:45:00,5.46646,5.46646,5.46601,5.46601,10000000.0
2007-05-08 06:46:00,5.46765,5.46785,5.46765,5.46785,14000000.0
2007-05-08 06:47:00,5.46777,5.46785,5.46765,5.46778,10000000.0
2007-05-08 06:48:00,5.46665,5.46717,5.46581,5.46633,13000000.0
2007-05-08 06:49:00,5.46703,5.46718,5.46551,5.4663,15000000.0
2007-05-08 06:50:00,5.46722,5.46732,5.46591,5.46606,16000000.0
2007-05-08 06:51:00,5.46551,5.46648,5.46535,5.46612,14000000.0
2007-05-08 06:52:00,5.46625,5.46661,5.46566,5.46589,10000000.0
2007-05-08 06:53:00,5.4657,5.46663,5.4657,5.46663,12000000.0
2007-05-08 06:54:00,5.46676,5.46694,5.46568,5.46633,14000000.0
2007-05-08 06:55:00,5.46692,5.46706,5.46565,5.46634,18000000.0
2007-05-08 06:56:00,5.46632,5.46652,5.466,5.466,19000000.0
2007-05-08 06:57:00,5.46724,5.46724,5.46641,5.46708,8000000.0
2007-05-08 06:58:00,5.46711,5.46711,5.46618,5.46659,10000000.0
2007-05-08 06:59:00,5.46672,5.46674,5.4665,5.46666,17000000.0
2007-05-08 07:00:00,5.4674,5.4674,5.46625,5.46739,11000000.0
2007-05-08 07:01:00,5.46644,5.46685,5.46606,5.46676,11000000.0
2007-05-08 07:02:00,5.46697,5.46756,5.46697,5.46753,13000000.0
2007-05-08 07:03:00,5.46784,5.46784,5.46756,5.46757,12000000.0
2007-05-08 07:04:00,5.46697,5.46718,5.46574,5.466,18000000.0
2007-05-08 07:05:00,5.46665,5.4675,5.46579,5.4675,12000000.0
2007-05-08 07:06:00,5.46633,5.46717,5.46577,5.46643,15000000.0
2007-05-08 07:07:00,5.46647,5.46655,5.46593,5.46655,11000000.0
2007-05-08 07:08:00,5.46715,5.46715,5.466,5.46654,9000000.0
2007-05-08 07:09:00,5.46551,5.46678,5.46551,5.46616,15000000.0
2007-05-08 07:10:00,5.4663,5.46679,5.46559,5.46667,19000000.0
2007-05-08 07:11:00,5.46507,5.46624,5.46507,5.46623,9000000.0
2007-05-08 07:12:00,5.46665,5.46673,5.46565,5.46655,12000000.0
2007-05-08 07:13:00,5.46648,5.467,5.46585,5.46682,19000000.0
2007-05-08 07:14:00,5.46587,5.46606,5.46586,5.46595,8000000.0
2007-05-08 07:15:00,5.46582,5.46692,5.46563,5.46603,16000000.0
2007-05-08 07:16:00,5.46598,5.46666,5.46566,5.46566,18000000.0
2007-05-08 07:17:00,5.4655,5.46642,5.46535,5.46577,22000000.0
2007-05-08 07:18:00,5.46587,5.46686,5.4651,5.46585,16000000.0
2007-05-08 07:19:00,5.46654,5.46654,5.46551,5.4661,17000000.0
2007-05-08 07:20:00,5.46557,5.46649,5.46527,5.46566,14000000.0
2007-05-08 07:21:00,5.46631,5.46669,5.46554,5.46598,16000000.0
2007-05-08 07:22:00,5.46503,5.46671,5.46503,5.46583,14000000.0
2007-05-08 07:23:00,5.46688,5.46692,5.46553,5.46553,17000000.0
2007-05-08 07:24:00,5.46595,5.46692,5.46575,5.46692,9000000.0
2007-05-08 07:25:00,5.46613,5.46715,5.46567,5.46613,13000000.0
2007-05-08 07:26:00,5.46728,5.46728,5.46559,5.46573,13000000.0
2007-05-08 07:27:00,5.46552,5.46687,5.46552,5.46687,7000000.0
2007-05-08 07:28:00,5.46543,5.46659,5.46543,5.46634,18000000.0
2007-05-08 07:29:00,5.46627,5.46675,5.46572,5.4661,8000000.0
2007-05-08 07:30:00,5.46704,5.46712,5.46689,5.467,16000000.0
2007-05-08 07:31:00,5.46605,5.46666,5.4654,5.46597,15000000.0
2007-05-08 07:32:00,5.46563,5.4664,5.46533,5.46611,13000000.0
2007-05-08 07:33:00,5.46633,5.46655,5.4658,5.46655,8000000.0
2007-05-08 07:34:00,5.46665,5.46693,5.46665,5.46681,11000000.0
2007-05-08 07:35:00,5.46711,5.46711,5.46684,5.46697,16000000.0
2007-05-08 07:36:00,5.46683,5.46698,5.46678,5.46678,11000000.0
2007-05-08 07:37:00,5.4657,5.46626,5.46555,5.46579,17000000.0
2007-05-08 07:38:00,5.46674,5.46674,5.46547,5.46559,9000000.0
2007-05-08 07:39:00,5.46565,5.46603,5.46494,5.4657,12000000.0
2007-05-08 07:40:00,5.46512,5.46576,5.46438,5.4655,14000000.0
2007-05-08 07:41:00,5.46608,5.46621,5.46491,5.46577,14000000.0
2007-05-08 07:42:00,5.46563,5.46605,5.46486,5.4657,8000000.0
2007-05-08 07:43:00,5.46562,5.46597,5.46448,5.46524,15000000.0
2007-05-08 07:44:00,5.46542,5.46597,5.4651,5.46552,13000000.0
2007-05-08 07:45:00,5.46512,5.46636,5.46512,5.46572,19000000.0
2007-05-08 07:46:00,5.46576,5.46618,5.46397,5.46397,11000000.0
2007-05-08 07:47:00,5.46484,5.46566,5.46414,5.46483,16000000.0
2007-05-08 07:48:00,5.46509,5.46519,5.46392,5.46432,9000000.0
2007-05-08 07:49:00,5.46521,5.46562,5.46453,5.46562,11000000.0
2007-05-08 07:50:00,5.46613,5.46613,5.46435,5.46477,11000000.0
2007-05-08 07:51:00,5.46413,5.46595,5.46405,5.46456,13000000.0
2007-05-08 07:52:00,5.46517,5.46645,5.46491,5.46645,14000000.0
2007-05-08 07:53:00,5.46664,5.46664,5.46483,5.46561,10000000.0
2007-05-08 07:54:00,5.46542,5.46589,5.46449,5.46579,17000000.0
2007-05-08 07:55:00,5.46508,5.4658,5.46508,5.46574,10000000.0
2007-05-08 07:56:00,5.46497,5.46595,5.46466,5.46466,11000000.0
2007-05-08 07:57:00,5.46552,5.46615,5.46525,5.46615,11000000.0
2007-05-08 07:58:00,5.46637,5.46661,5.46488,5.46576,24000000.0
2007-05-08 07:59:00,5.46663,5.46684,5.46561,5.46646,11000000.0
2007-05-08 08:00:00,5.46654,5.46736,5.4658,5.46705,14000000.0
2007-05-08 08:01:00,5.46701,5.4671,5.46551,5.46681,15000000.0
2007-05-08 08:02:00,5.46589,5.46692,5.4651,5.4658,16000000.0
2007-05-08 08:03:00,5.46533,5.46644,5.46485,5.46568,10000000.0
2007-05-08 08:04:00,5.46718,5.46733,5.46603,5.46607,13000000.0
2007-05-08 08:05:00,5.46608,5.46612,5.46495,5.46612,18000000.0
2007-05-08 08:06:00,5.46583,5.46635,5.46495,5.46559,14000000.0
2007-05-08 08:07:00,5.46591,5.46591,5.46528,5.46535,11000000.0
2007-05-08 08:08:00,5.46459,5.46591,5.46459,5.46462,19000000.0
2007-05-08 08:09:00,5.46591,5.46652,5.46541,5.46547,9000000.0
2007-05-08 08:10:00,5.46614,5.4666,5.46507,5.46532,8000000.0
2007-05-08 08:11:00,5.46559,5.46602,5.46421,5.46602,16000000.0
2007-05-08 08:12:00,5.46521,5.4659,5.46441,5.46469,16000000.0
2007-05-08 08:13:00,5.46515,5.46631,5.4649,5.46551,15000000.0
2007-05-08 08:14:00,5.46572,5.46631,5.46522,5.46594,15000000.0
2007-05-08 08:15:00,5.46549,5.46623,5.46514,5.46623,14000000.0
2007-05-08 08:16:00,5.46604,5.46662,5.4652,5.46553,14000000.0
2007-05-08 08:17:00,5.46559,5.46576,5.4647,5.46499,15000000.0
2007-05-08 08:18:00,5.46508,5.4653,5.464,5.46465,11000000.0
2007-05-08 08:19:00,5.46479,5.46529,5.46366,5.46509,16000000.0
2007-05-08 08:20:00,5.46482,5.46547,5.46357,5.46454,17000000.0
2007-05-08 08:21:00,5.46496,5.46611,5.4646,5.46574,15000000.0
2007-05-08 08:22:00,5.46508,5.46549,5.46449,5.4649,8000000.0
2007-05-08 08:23:00,5.46575,5.46596,5.46429,5.46556,15000000.0
2007-05-08 08:24:00,5.46612,5.46612,5.46496,5.46601,8000000.0
2007-05-08 08:25:00,5.46566,5.46641,5.46543,5.46543,17000000.0
2007-05-08 08:26:00,5.46523,5.46666,5.46465,5.46666,14000000.0
2007-05-08 08:27:00,5.46687,5.46687,5.46558,5.46652,9000000.0
2007-05-08 08:28:00,5.46504,5.46713,5.46504,5.46692,11000000.0
2007-05-08 08:29:00,5.46659,5.46719,5.46566,5.46594,15000000.0
2007-05-08 08:30:00,5.46649,5.46691,5.46581,5.46618,10000000.0
2007-05-08 08:31:00,5.46701,5.4676,5.46593,5.46667,17000000.0
2007-05-08 08:32:00,5.46626,5.46812,5.46573,5.46692,20000000.0
2007-05-08 08:33:00,5.46733,5.46808,5.46668,5.46808,7000000.0
2007-05-08 08:34:00,5.46812,5.46853,5.46749,5.46853,8000000.0
2007-05-08 08:35:00,5.46798,5.46902,5.46758,5.46902,19000000.0
2007-05-08 08:36:00,5.46715,5.4684,5.46692,5.4684,14000000.0
2007-05-08 08:37:00,5.46727,5.46867,5.46727,5.46818,12000000.0
2007-05-08 08:38:00,5.46786,5.46846,5.46708,5.46846,13000000.0
2007-05-08 08:39:00,5.46813,5.46879,5.46716,5.46756,14000000.0
2007-05-08 08:40:00,5.46916,5.46916,5.4677,5.469,12000000.0
2007-05-08 08:41:00,5.46811,5.46855,5.46701,5.46705,11000000.0
2007-05-08 08:42:00,5.46744,5.46822,5.46676,5.46822,18000000.0
2007-05-08 08:43:00,5.46884,5.46951,5.4682,5.46902,8000000.0
2007-05-08 08:44:00,5.46897,5.47021,5.46827,5.4701,12000000.0
2007-05-08 08:45:00,5.46972,5.47007,5.46849,5.46963,20000000.0
2007-05-08 08:46:00,5.4692,5.47048,5.46915,5.46979,10000000.0
2007-05-08 08:47:00,5.47039,5.47085,5.4695,5.47076,13000000.0
2007-05-08 08:48:00,5.4702,5.47046,5.46912,5.46986,16000000.0
2007-05-08 08:49:00,5.46954,5.46954,5.46884,5.4692,9000000.0
2007-05-08 08:50:00,5.46915,5.46965,5.46902,5.46955,17000000.0
2007-05-08 08:51:00,5.4696,5.46987,5.46879,5.46942,8000000.0
2007-05-08 08:52:00,5.4695,5.47054,5.46871,5.46871,20000000.0
2007-05-08 08:53:00,5.46972,5.47075,5.46935,5.47075,16000000.0
2007-05-08 08:54:00,5.47017,5.47099,5.46946,5.46963,15000000.0
2007-05-08 08:55:00,5.47062,5.47087,5.46918,5.47087,12000000.0
2007-05-08 08:56:00,5.46951,5.47093,5.46946,5.47005,14000000.0
2007-05-08 08:57:00,5.46911,5.47025,5.46859,5.46972,14000000.0
2007-05-08 08:58:00,5.47008,5.47008,5.46907,5.46993,15000000.0
2007-05-08 08:59:00,5.47026,5.47038,5.46926,5.46997,15000000.0
2007-05-08 09:00:00,5.47058,5.47064,5.46946,5.46953,14000000.0
2007-05-08 09:01:00,5.46999,5.47083,5.46977,5.46999,14000000.0
2007-05-08 09:02:00,5.4701,5.47048,5.46926,5.47002,17000000.0
2007-05-08 09:03:00,5.46923,5.47024,5.4692,5.4692,16000000.0
2007-05-08 09:04:00,5.47012,5.47065,5.46965,5.46965,10000000.0
2007-05-08 09:05:00,5.47072,5.47127,5.46955,5.471,14000000.0
2007-05-08 09:06:00,5.46995,5.47092,5.46963,5.47003,14000000.0
2007-05-08 09:07:00,5.47155,5.47164,5.4704,5.47128,9000000.0
2007-05-08 09:08:00,5.47071,5.47127,5.46982,5.47018,17000000.0
2007-05-08 09:09:00,5.47005,5.47131,5.4698,5.47131,9000000.0
2007-05-08 09:10:00,5.4715,5.47198,5.47021,5.47155,12000000.0
2007-05-08 09:11:00,5.47134,5.47187,5.47022,5.47145,15000000.0
2007-05-08 09:12:00,5.47082,5.4713,5.47015,5.47061,14000000.0
2007-05-08 09:13:00,5.47142,5.47176,5.47053,5.47094,12000000.0
2007-05-08 09:14:00,5.47083,5.47187,5.4702,5.47072,13000000.0
2007-05-08 09:15:00,5.47037,5.47133,5.47031,5.4708,13000000.0
2007-05-08 09:16:00,5.47034,5.47159,5.46998,5.47159,10000000.0
2007-05-08 09:17:00,5.47141,5.47176,5.47093,5.47176,14000000.0
2007-05-08 09:18:00,5.47165,5.47166,5.47019,5.47019,16000000.0
2007-05-08 09:19:00,5.47071,5.47143,5.47044,5.47123,14000000.0
2007-05-08 09:20:00,5.4718,5.47199,5.47172,5.47199,11000000.0
2007-05-08 09:21:00,5.47174,5.4718,5.47153,5.4718,11000000.0
2007-05-08 09:22:00,5.47118,5.47118,5.46995,5.46995,18000000.0
2007-05-08 09:23:00,5.47079,5.47139,5.46978,5.47108,18000000.0
2007-05-08 09:24:00,5.47155,5.47159,5.47016,5.47159,18000000.0
2007-05-08 09:25:00,5.4716,5.47236,5.47021,5.47117,13000000.0
2007-05-08 09:26:00,5.47204,5.47288,5.47117,5.47271,13000000.0
2007-05-08 09:27:00,5.47177,5.47347,5.47177,5.47321,11000000.0
2007-05-08 09:28:00,5.47386,5.47386,5.47219,5.47325,12000000.0
2007-05-08 09:29:00,5.47338,5.47347,5.47188,5.47308,16000000.0
2007-05-08 09:30:00,5.47249,5.47293,5.47184,5.4727,11000000.0
2007-05-08 09:31:00,5.47263,5.47341,5.47199,5.47341,13000000.0
2007-05-08 09:32:00,5.47332,5.47379,5.47208,5.47321,14000000.0
2007-05-08 09:33:00,5.47403,5.47469,5.47326,5.47352,16000000.0
2007-05-08 09:34:00,5.47344,5.47485,5.47302,5.47485,13000000.0
2007-05-08 09:35:00,5.47334,5.47501,5.47317,5.47449,9000000.0
2007-05-08 09:36:00,5.47441,5.47467,5.47292,5.47333,7000000.0
2007-05-08 09:37:00,5.47433,5.47433,5.47107,5.47191,14000000.0
2007-05-08 09:38:00,5.47297,5.47351,5.47118,5.47229,18000000.0
2007-05-08 09:39:00,5.4713,5.47257,5.4713,5.47234,15000000.0
2007-05-08 09:40:00,5.47212,5.47256,5.47164,5.47245,10000000.0
2007-05-08 09:41:00,5.47277,5.47287,5.4712,5.47204,14000000.0
2007-05-08 09:42:00,5.47304,5.47304,5.47136,5.47136,18000000.0
2007-05-08 09:43:00,5.47259,5.47281,5.4713,5.47135,9000000.0
2007-05-08 09:44:00,5.4717,5.47193,5.47114,5.47144,10000000.0
2007-05-08 09:45:00,5.47065,5.47208,5.47065,5.47134,10000000.0
2007-05-08 09:46:00,5.47175,5.47271,5.47146,5.47146,14000000.0
2007-05-08 09:47:00,5.47269,5.47269,5.47141,5.47141,11000000.0
2007-05-08 09:48:00,5.47233,5.47303,5.47131,5.4718,10000000.0
2007-05-08 09:49:00,5.47249,5.47283,5.47185,5.47282,13000000.0
2007-05-08 09:50:00,5.47314,5.47336,5.47311,5.47336,12000000.0
2007-05-08 09:51:00,5.47257,5.47257,5.47082,5.47215,18000000.0
2007-05-08 09:52:00,5.47071,5.47289,5.47071,5.47145,12000000.0
2007-05-08 09:53:00,5.47253,5.47253,5.47113,5.47221,18000000.0
2007-05-08 09:54:00,5.47135,5.47272,5.47071,5.47272,13000000.0
2007-05-08 09:55:00,5.47234,5.47268,5.4715,5.47262,14000000.0
2007-05-08 09:56:00,5.47223,5.47276,5.47161,5.47202,16000000.0
2007-05-08 09:57:00,5.4721,5.47291,5.47151,5.47215,17000000.0
2007-05-08 09:58:00,5.4726,5.47289,5.47145,5.47218,18000000.0
2007-05-08 09:59:00,5.47213,5.47285,5.47184,5.47204,7000000.0
2007-05-08 10:00:00,5.47244,5.4735,5.47179,5.47195,13000000.0
2007-05-08 10:01:00,5.47276,5.4738,5.47237,5.47363,15000000.0
2007-05-08 10:02:00,5.47333,5.47423,5.47269,5.47423,10000000.0
2007-05-08 10:03:00,5.47253,5.47437,5.47253,5.47391,15000000.0
2007-05-08 10:04:00,5.47337,5.47356,5.47217,5.47217,13000000.0
2007-05-08 10:05:00,5.47359,5.4744,5.47229,5.4744,16000000.0
2007-05-08 10:06:00,5.47395,5.47395,5.47248,5.47359,16000000.0
2007-05-08 10:07:00,5.4731,5.47379,5.47207,5.47335,24000000.0
2007-05-08 10:08:00,5.47276,5.47491,5.47276,5.47395,13000000.0
2007-05-08 10:09:00,5.47387,5.47474,5.47269,5.47474,17000000.0
2007-05-08 10:10:00,5.47476,5.47585,5.47363,5.47558,14000000.0
2007-05-08 10:11:00,5.47524,5.47602,5.47487,5.47602,14000000.0
2007-05-08 10:12:00,5.47541,5.477,5.47541,5.47642,9000000.0
2007-05-08 10:13:00,5.47681,5.47758,5.47655,5.47732,13000000.0
2007-05-08 10:14:00,5.47701,5.47834,5.47701,5.47834,10000000.0
2007-05-08 10:15:00,5.478,5.48,5.478,5.47997,19000000.0
2007-05-08 10:16:00,5.47894,5.47967,5.47835,5.47925,11000000.0
2007-05-08 10:17:00,5.47961,5.48133,5.47934,5.47987,13000000.0
2007-05-08 10:18:00,5.48034,5.48201,5.48034,5.48084,21000000.0
2007-05-08 10:19:00,5.48193,5.48205,5.47977,5.48082,12000000.0
2007-05-08 10:20:00,5.48071,5.48098,5.47958,5.48095,8000000.0
2007-05-08 10:21:00,5.48029,5.48042,5.47904,5.47985,17000000.0
2007-05-08 10:22:00,5.47804,5.48095,5.47804,5.47993,15000000.0
2007-05-08 10:23:00,5.48032,5.48134,5.48017,5.48133,11000000.0
2007-05-08 10:24:00,5.48126,5.4813,5.47993,5.48088,13000000.0
2007-05-08 10:25:00,5.48039,5.48151,5.48027,5.48027,14000000.0
2007-05-08 10:26:00,5.48129,5.48145,5.47915,5.47915,10000000.0
2007-05-08 10:27:00,5.48067,5.48067,5.47904,5.48032,9000000.0
2007-05-08 10:28:00,5.4805,5.48073,5.47917,5.48012,11000000.0
2007-05-08 10:29:00,5.48019,5.48078,5.47919,5.47975,19000000.0
2007-05-08 10:30:00,5.48099,5.48099,5.47937,5.48056,11000000.0
2007-05-08 10:31:00,5.4801,5.48105,5.4792,5.48101,15000000.0
2007-05-08 10:32:00,5.4811,5.4811,5.48006,5.48089,9000000.0
2007-05-08 10:33:00,5.47926,5.4812,5.47926,5.48068,16000000.0
2007-05-08 10:34:00,5.4795,5.48075,5.4795,5.48072,11000000.0
2007-05-08 10:35:00,5.48063,5.4814,5.48009,5.48131,9000000.0
2007-05-08 10:36:00,5.48242,5.48311,5.48119,5.48311,13000000.0
2007-05-08 10:37:00,5.48275,5.48355,5.48192,5.48355,14000000.0
2007-05-08 10:38:00,5.48207,5.48341,5.48195,5.48326,7000000.0
2007-05-08 10:39:00,5.48391,5.48406,5.48281,5.48309,12000000.0
2007-05-08 10:40:00,5.48358,5.48407,5.48231,5.48385,17000000.0
2007-05-08 10:41:00,5.48271,5.48385,5.48216,5.48368,15000000.0
2007-05-08 10:42:00,5.48317,5.48413,5.48243,5.48358,13000000.0
2007-05-08 10:43:00,5.48328,5.48349,5.4815,5.4815,15000000.0
2007-05-08 10:44:00,5.48245,5.48367,5.48179,5.48367,11000000.0
2007-05-08 10:45:00,5.48258,5.4838,5.48204,5.4838,17000000.0
2007-05-08 10:46:00,5.48261,5.484,5.48235,5.484,9000000.0
2007-05-08 10:47:00,5.48281,5.48425,5.48254,5.48425,9000000.0
2007-05-08 10:48:00,5.48273,5.48363,5.48245,5.48363,11000000.0
2007-05-08 10:49:00,5.48436,5.4845,5.48237,5.4845,11000000.0
2007-05-08 10:50:00,5.48361,5.48461,5.48291,5.48461,16000000.0
2007-05-08 10:51:00,5.48357,5.48461,5.48278,5.48351,21000000.0
2007-05-08 10:52:00,5.48444,5.48452,5.48336,5.48409,8000000.0
2007-05-08 10:53:00,5.48234,5.48427,5.48226,5.48295,12000000.0
2007-05-08 10:54:00,5.48387,5.48387,5.48244,5.48286,16000000.0
2007-05-08 10:55:00,5.483,5.4842,5.48255,5.48412,13000000.0
2007-05-08 10:56:00,5.48309,5.48394,5.48264,5.48305,16000000.0
2007-05-08 10:57:00,5.48315,5.48381,5.48247,5.48343,10000000.0
2007-05-08 10:58:00,5.48313,5.48445,5.48196,5.48281,12000000.0
2007-05-08 10:59:00,5.48235,5.48382,5.48226,5.48346,11000000.0
2007-05-08 11:00:00,5.48168,5.48348,5.48167,5.48348,13000000.0
2007-05-08 11:01:00,5.48213,5.48283,5.48162,5.48279,9000000.0
2007-05-08 11:02:00,5.48282,5.48308,5.48214,5.48231,8000000.0
2007-05-08 11:03:00,5.48215,5.48276,5.48182,5.48251,10000000.0
2007-05-08 11:04:00,5.48242,5.48338,5.48166,5.48257,12000000.0
2007-05-08 11:05:00,5.48205,5.48368,5.48186,5.48368,11000000.0
2007-05-08 11:06:00,5.48246,5.48281,5.48167,5.48249,8000000.0
2007-05-08 11:07:00,5.48299,5.48329,5.48207,5.48294,14000000.0
2007-05-08 11:08:00,5.48252,5.48313,5.48154,5.4829,18000000.0
2007-05-08 11:09:00,5.48209,5.48306,5.48172,5.48172,15000000.0
2007-05-08 11:10:00,5.48178,5.48291,5.48178,5.48259,12000000.0
2007-05-08 11:11:00,5.48352,5.48352,5.4823,5.48257,11000000.0
2007-05-08 11:12:00,5.48331,5.48331,5.48244,5.48273,8000000.0
2007-05-08 11:13:00,5.48191,5.48374,5.48191,5.48374,15000000.0
2007-05-08 11:14:00,5.48292,5.48352,5.48206,5.48206,13000000.0
2007-05-08 11:15:00,5.48257,5.48336,5.4822,5.48308,20000000.0
2007-05-08 11:16:00,5.4835,5.48373,5.4816,5.48287,15000000.0
2007-05-08 11:17:00,5.48246,5.4835,5.48212,5.48344,18000000.0
2007-05-08 11:18:00,5.48413,5.48413,5.48212,5.48315,20000000.0
2007-05-08 11:19:00,5.48437,5.48437,5.48271,5.48395,13000000.0
2007-05-08 11:20:00,5.48349,5.48406,5.48244,5.48352,20000000.0
2007-05-08 11:21:00,5.48299,5.48389,5.48225,5.48386,18000000.0
2007-05-08 11:22:00,5.48312,5.48444,5.48256,5.48356,18000000.0
2007-05-08 11:23:00,5.48383,5.48502,5.483,5.48441,13000000.0
2007-05-08 11:24:00,5.48469,5.48516,5.4837,5.48484,9000000.0
2007-05-08 11:25:00,5.48418,5.48461,5.48348,5.48461,8000000.0
2007-05-08 11:26:00,5.4843,5.48441,5.4835,5.48441,8000000.0
2007-05-08 11:27:00,5.48437,5.48452,5.48339,5.48418,7000000.0
2007-05-08 11:28:00,5.48419,5.48459,5.4836,5.48453,14000000.0
2007-05-08 11:29:00,5.48317,5.48458,5.48282,5.48442,16000000.0
2007-05-08 11:30:00,5.48382,5.48454,5.48329,5.48454,7000000.0
2007-05-08 11:31:00,5.48459,5.48459,5.48332,5.48453,15000000.0
2007-05-08 11:32:00,5.48394,5.48468,5.48343,5.48468,10000000.0
2007-05-08 11:33:00,5.48345,5.48434,5.48345,5.48434,8000000.0
2007-05-08 11:34:00,5.48486,5.48505,5.48388,5.4846,11000000.0
2007-05-08 11:35:00,5.48463,5.48484,5.48335,5.48435,15000000.0
2007-05-08 11:36:00,5.48493,5.48501,5.48336,5.48369,14000000.0
2007-05-08 11:37:00,5.48424,5.48448,5.483,5.483,11000000.0
2007-05-08 11:38:00,5.48454,5.48454,5.48263,5.48382,12000000.0
2007-05-08 11:39:00,5.48451,5.48451,5.48264,5.48284,13000000.0
2007-05-08 11:40:00,5.48394,5.48396,5.48219,5.48245,8000000.0
2007-05-08 11:41:00,5.48239,5.48289,5.4819,5.48286,13000000.0
2007-05-08 11:42:00,5.48209,5.48256,5.48116,5.48116,18000000.0
2007-05-08 11:43:00,5.48181,5.48255,5.48099,5.48255,13000000.0
2007-05-08 11:44:00,5.48198,5.48292,5.48158,5.48195,14000000.0
2007-05-08 11:45:00,5.48205,5.48333,5.48165,5.48303,12000000.0
2007-05-08 11:46:00,5.48369,5.48369,5.48167,5.48306,14000000.0
2007-05-08 11:47:00,5.48285,5.48305,5.48168,5.48213,15000000.0
2007-05-08 11:48:00,5.48296,5.48342,5.48235,5.48257,9000000.0
2007-05-08 11:49:00,5.48375,5.48375,5.48199,5.4824,14000000.0
2007-05-08 11:50:00,5.4835,5.48366,5.48132,5.48229,17000000.0
2007-05-08 11:51:00,5.4834,5.4834,5.48155,5.4819,15000000.0
2007-05-08 11:52:00,5.48341,5.48366,5.48287,5.48287,15000000.0
2007-05-08 11:53:00,5.48173,5.48363,5.48173,5.48363,14000000.0
2007-05-08 11:54:00,5.48374,5.48374,5.48226,5.48256,9000000.0
2007-05-08 11:55:00,5.48244,5.48355,5.48199,5.48355,11000000.0
2007-05-08 11:56:00,5.48251,5.48374,5.482,5.4825,13000000.0
2007-05-08 11:57:00,5.48358,5.48358,5.48218,5.48262,13000000.0
2007-05-08 11:58:00,5.48358,5.48358,5.48212,5.48278,12000000.0
2007-05-08 11:59:00,5.48398,5.48398,5.48362,5.48386,12000000.0
2007-05-08 12:00:00,5.48319,5.48429,5.48241,5.48429,12000000.0
2007-05-08 12:01:00,5.48293,5.48428,5.48293,5.48308,22000000.0
2007-05-08 12:02:00,5.4845,5.4845,5.48344,5.48367,10000000.0
2007-05-08 12:03:00,5.48376,5.48455,5.48311,5.48311,18000000.0
2007-05-08 12:04:00,5.48448,5.48474,5.48348,5.48474,12000000.0
2007-05-08 12:05:00,5.48464,5.48504,5.48376,5.48456,15000000.0
2007-05-08 12:06:00,5.48451,5.4851,5.48385,5.4851,14000000.0
2007-05-08 12:07:00,5.48534,5.48814,5.48508,5.48814,15000000.0
2007-05-08 12:08:00,5.48805,5.48886,5.48658,5.48714,19000000.0
2007-05-08 12:09:00,5.48841,5.48924,5.48713,5.48724,12000000.0
2007-05-08 12:10:00,5.48968,5.48968,5.48792,5.48792,23000000.0
2007-05-08 12:11:00,5.48924,5.48977,5.48825,5.48911,21000000.0
2007-05-08 12:12:00,5.48959,5.49,5.48798,5.48798,9000000.0
2007-05-08 12:13:00,5.48749,5.48945,5.48747,5.48832,13000000.0
2007-05-08 12:14:00,5.4885,5.48896,5.48709,5.48896,15000000.0
2007-05-08 12:15:00,5.48894,5.48936,5.48713,5.48824,14000000.0
2007-05-08 12:16:00,5.48745,5.48876,5.48745,5.48837,16000000.0
2007-05-08 12:17:00,5.48823,5.48901,5.48671,5.48747,13000000.0
2007-05-08 12:18:00,5.48778,5.48778,5.48584,5.48647,9000000.0
2007-05-08 12:19:00,5.48683,5.48751,5.48539,5.48751,10000000.0
2007-05-08 12:20:00,5.48667,5.48711,5.48578,5.48711,7000000.0
2007-05-08 12:21:00,5.48664,5.48689,5.48524,5.48689,13000000.0
2007-05-08 12:22:00,5.48683,5.4871,5.48548,5.48548,10000000.0
2007-05-08 12:23:00,5.48647,5.48741,5.48604,5.48741,10000000.0
2007-05-08 12:24:00,5.48734,5.48762,5.48577,5.48577,12000000.0
2007-05-08 12:25:00,5.48656,5.48697,5.48516,5.48697,12000000.0
2007-05-08 12:26:00,5.48755,5.48869,5.48681,5.48832,20000000.0
2007-05-08 12:27:00,5.48875,5.48875,5.48695,5.4875,12000000.0
2007-05-08 12:28:00,5.48702,5.48811,5.48632,5.48811,14000000.0
2007-05-08 12:29:00,5.48823,5.48823,5.48665,5.48766,10000000.0
2007-05-08 12:30:00,5.4875,5.48856,5.48705,5.48855,19000000.0
2007-05-08 12:31:00,5.48795,5.4885,5.48751,5.48841,11000000.0
2007-05-08 12:32:00,5.48729,5.4883,5.48689,5.4878,10000000.0
2007-05-08 12:33:00,5.48784,5.48887,5.48704,5.48704,15000000.0
2007-05-08 12:34:00,5.4886,5.48922,5.48739,5.48886,16000000.0
2007-05-08 12:35:00,5.48914,5.48914,5.48693,5.48797,10000000.0
2007-05-08 12:36:00,5.48678,5.48843,5.48649,5.48843,11000000.0
2007-05-08 12:37:00,5.48817,5.48819,5.48708,5.48721,10000000.0
2007-05-08 12:38:00,5.48757,5.48785,5.48652,5.48678,14000000.0
2007-05-08 12:39:00,5.48722,5.48736,5.48594,5.48736,14000000.0
2007-05-08 12:40:00,5.48681,5.48687,5.4859,5.48665,11000000.0
2007-05-08 12:41:00,5.48688,5.48747,5.48598,5.48637,12000000.0
2007-05-08 12:42:00,5.48652,5.48791,5.48631,5.48708,14000000.0
2007-05-08 12:43:00,5.48781,5.48795,5.48657,5.48704,15000000.0
2007-05-08 12:44:00,5.48801,5.48972,5.4872,5.48821,16000000.0
2007-05-08 12:45:00,5.48973,5.48973,5.48804,5.48818,10000000.0
2007-05-08 12:46:00,5.48891,5.48908,5.48788,5.4884,12000000.0
2007-05-08 12:47:00,5.48936,5.48975,5.48864,5.48975,13000000.0
2007-05-08 12:48:00,5.4896,5.49125,5.48899,5.48982,12000000.0
2007-05-08 12:49:00,5.48993,5.49255,5.48993,5.49213,14000000.0
2007-05-08 12:50:00,5.49251,5.49273,5.49136,5.49222,9000000.0
2007-05-08 12:51:00,5.49268,5.49328,5.49223,5.49272,10000000.0
2007-05-08 12:52:00,5.49237,5.49331,5.49132,5.49132,22000000.0
2007-05-08 12:53:00,5.49215,5.49215,5.49079,5.49143,14000000.0
2007-05-08 12:54:00,5.49122,5.49228,5.49073,5.49173,13000000.0
2007-05-08 12:55:00,5.4901,5.49177,5.4901,5.49076,21000000.0
2007-05-08 12:56:00,5.49115,5.49189,5.49043,5.49111,18000000.0
2007-05-08 12:57:00,5.49118,5.49118,5.48984,5.49041,7000000.0
2007-05-08 12:58:00,5.4912,5.49157,5.48982,5.49079,12000000.0
2007-05-08 12:59:00,5.49062,5.49181,5.49013,5.49143,18000000.0
2007-05-08 13:00:00,5.4918,5.4924,5.49076,5.49187,14000000.0
2007-05-08 13:01:00,5.49191,5.49243,5.49091,5.49091,11000000.0
2007-05-08 13:02:00,5.49188,5.49188,5.49013,5.4904,15000000.0
2007-05-08 13:03:00,5.48933,5.49171,5.48933,5.49079,15000000.0
2007-05-08 13:04:00,5.48999,5.49155,5.4899,5.49,16000000.0
2007-05-08 13:05:00,5.49104,5.49104,5.49004,5.49016,9000000.0
2007-05-08 13:06:00,5.48957,5.49152,5.48957,5.49131,13000000.0
2007-05-08 13:07:00,5.49017,5.49172,5.49003,5.49169,13000000.0
2007-05-08 13:08:00,5.4913,5.49187,5.4903,5.49109,10000000.0
2007-05-08 13:09:00,5.49163,5.49204,5.4902,5.49204,15000000.0
2007-05-08 13:10:00,5.49172,5.49214,5.49053,5.49214,12000000.0
2007-05-08 13:11:00,5.49137,5.49228,5.49022,5.49128,12000000.0
2007-05-08 13:12:00,5.49186,5.4924,5.49047,5.4924,12000000.0
2007-05-08 13:13:00,5.49252,5.49277,5.49037,5.49148,11000000.0
2007-05-08 13:14:00,5.49164,5.49207,5.49099,5.49207,9000000.0
2007-05-08 13:15:00,5.4907,5.49247,5.4907,5.4917,15000000.0
2007-05-08 13:16:00,5.49171,5.49227,5.49058,5.49086,15000000.0
2007-05-08 13:17:00,5.49246,5.49304,5.49079,5.4913,17000000.0
2007-05-08 13:18:00,5.49189,5.4929,5.49087,5.49134,15000000.0
2007-05-08 13:19:00,5.4911,5.49228,5.49027,5.4906,15000000.0
2007-05-08 13:20:00,5.48978,5.49147,5.48978,5.49119,19000000.0
2007-05-08 13:21:00,5.49121,5.49135,5.49017,5.49117,10000000.0
2007-05-08 13:22:00,5.49097,5.49136,5.49015,5.49072,8000000.0
2007-05-08 13:23:00,5.49061,5.49103,5.48942,5.49028,15000000.0
2007-05-08 13:24:00,5.49102,5.49102,5.48953,5.48983,11000000.0
2007-05-08 13:25:00,5.49053,5.49053,5.48952,5.49053,9000000.0
2007-05-08 13:26:00,5.4904,5.49068,5.48909,5.48939,8000000.0
2007-05-08 13:27:00,5.48969,5.49089,5.48969,5.49023,15000000.0
2007-05-08 13:28:00,5.49088,5.49138,5.4899,5.49138,17000000.0
2007-05-08 13:29:00,5.49024,5.49042,5.48985,5.49029,11000000.0
2007-05-08 13:30:00,5.49044,5.49137,5.48944,5.49076,21000000.0
2007-05-08 13:31:00,5.49076,5.49102,5.48977,5.4906,11000000.0
2007-05-08 13:32:00,5.49064,5.49073,5.48993,5.49017,10000000.0
2007-05-08 13:33:00,5.49093,5.49093,5.489,5.48935,8000000.0
2007-05-08 13:34:00,5.48906,5.49046,5.48872,5.48962,15000000.0
2007-05-08 13:35:00,5.48967,5.49046,5.48923,5.48964,13000000.0
2007-05-08 13:36:00,5.49012,5.49016,5.4884,5.49005,11000000.0
2007-05-08 13:37:00,5.49015,5.49034,5.48899,5.48933,8000000.0
2007-05-08 13:38:00,5.49007,5.49015,5.48899,5.48915,13000000.0
2007-05-08 13:39:00,5.49022,5.49022,5.48875,5.48896,7000000.0
2007-05-08 13:40:00,5.49031,5.49064,5.48934,5.49064,12000000.0
2007-05-08 13:41:00,5.49061,5.49061,5.48929,5.48969,15000000.0
2007-05-08 13:42:00,5.49071,5.49112,5.48966,5.49015,22000000.0
2007-05-08 13:43:00,5.49056,5.49111,5.48989,5.49039,13000000.0
2007-05-08 13:44:00,5.49119,5.49119,5.48998,5.49116,14000000.0
2007-05-08 13:45:00,5.49132,5.4916,5.4905,5.4916,7000000.0
2007-05-08 13:46:00,5.49092,5.49092,5.48892,5.48892,11000000.0
2007-05-08 13:47:00,5.4894,5.48998,5.48875,5.48967,11000000.0
2007-05-08 13:48:00,5.48912,5.49057,5.48912,5.48991,14000000.0
2007-05-08 13:49:00,5.49033,5.4905,5.48923,5.4905,13000000.0
2007-05-08 13:50:00,5.49076,5.49076,5.48985,5.49075,12000000.0
2007-05-08 13:51:00,5.4896,5.49073,5.4896,5.49071,11000000.0
2007-05-08 13:52:00,5.4912,5.49121,5.48944,5.48972,9000000.0
2007-05-08 13:53:00,5.49081,5.49108,5.48962,5.49087,11000000.0
2007-05-08 13:54:00,5.49011,5.49089,5.48916,5.49089,17000000.0
2007-05-08 13:55:00,5.49037,5.49037,5.48878,5.49007,22000000.0
2007-05-08 13:56:00,5.49017,5.49037,5.48897,5.49037,13000000.0
2007-05-08 13:57:00,5.49028,5.49044,5.48916,5.48983,19000000.0
2007-05-08 13:58:00,5.49029,5.49093,5.48928,5.49025,11000000.0
2007-05-08 13:59:00,5.49161,5.49161,5.48981,5.48981,7000000.0
2007-05-08 14:00:00,5.49012,5.49096,5.48969,5.49021,9000000.0
2007-05-08 14:01:00,5.49051,5.49067,5.48959,5.49028,7000000.0
2007-05-08 14:02:00,5.48973,5.49041,5.48924,5.49022,13000000.0
2007-05-08 14:03:00,5.48903,5.49069,5.48903,5.49033,17000000.0
2007-05-08 14:04:00,5.49025,5.49057,5.4892,5.4903,13000000.0
2007-05-08 14:05:00,5.48962,5.48985,5.48861,5.48938,8000000.0
2007-05-08 14:06:00,5.48891,5.48973,5.48866,5.48936,10000000.0
2007-05-08 14:07:00,5.49014,5.49019,5.48922,5.48943,10000000.0
2007-05-08 14:08:00,5.48988,5.49024,5.48867,5.48881,14000000.0
2007-05-08 14:09:00,5.48943,5.48982,5.48884,5.48982,16000000.0
2007-05-08 14:10:00,5.48973,5.48977,5.48849,5.4894,12000000.0
2007-05-08 14:11:00,5.48803,5.48951,5.4877,5.48817,14000000.0
2007-05-08 14:12:00,5.48859,5.49011,5.48773,5.48949,13000000.0
2007-05-08 14:13:00,5.49029,5.49029,5.48837,5.48882,11000000.0
2007-05-08 14:14:00,5.48925,5.4902,5.48847,5.48942,14000000.0
2007-05-08 14:15:00,5.49055,5.49055,5.48963,5.4904,11000000.0
2007-05-08 14:16:00,5.49089,5.49119,5.4897,5.49009,11000000.0
2007-05-08 14:17:00,5.49046,5.49143,5.48971,5.49043,14000000.0
2007-05-08 14:18:00,5.49127,5.49127,5.48998,5.48998,11000000.0
2007-05-08 14:19:00,5.49137,5.49137,5.48963,5.49095,8000000.0
2007-05-08 14:20:00,5.49173,5.49198,5.49029,5.49192,10000000.0
2007-05-08 14:21:00,5.49153,5.49224,5.49084,5.4909,14000000.0
2007-05-08 14:22:00,5.49094,5.49203,5.49022,5.49203,17000000.0
2007-05-08 14:23:00,5.4906,5.49133,5.49025,5.49123,8000000.0
2007-05-08 14:24:00,5.49055,5.49114,5.48987,5.49036,16000000.0
2007-05-08 14:25:00,5.49132,5.49132,5.4899,5.49083,11000000.0
2007-05-08 14:26:00,5.49004,5.49124,5.48966,5.48966,14000000.0
2007-05-08 14:27:00,5.49097,5.49148,5.48997,5.49138,8000000.0
2007-05-08 14:28:00,5.48982,5.49131,5.48925,5.49026,11000000.0
2007-05-08 14:29:00,5.48993,5.49069,5.48957,5.49057,11000000.0
2007-05-08 14:30:00,5.49077,5.49095,5.48932,5.49084,14000000.0
2007-05-08 14:31:00,5.49065,5.49065,5.48844,5.48844,15000000.0
2007-05-08 14:32:00,5.49023,5.49034,5.4887,5.48891,9000000.0
2007-05-08 14:33:00,5.48817,5.48989,5.48793,5.48945,12000000.0
2007-05-08 14:34:00,5.49001,5.49026,5.489,5.48993,12000000.0
2007-05-08 14:35:00,5.49055,5.49157,5.49011,5.49102,18000000.0
2007-05-08 14:36:00,5.49142,5.49166,5.49042,5.49166,12000000.0
2007-05-08 14:37:00,5.49136,5.49155,5.49018,5.49074,12000000.0
2007-05-08 14:38:00,5.49028,5.49116,5.48996,5.49112,24000000.0
2007-05-08 14:39:00,5.49095,5.49099,5.48957,5.49019,12000000.0
2007-05-08 14:40:00,5.49088,5.49119,5.49018,5.49037,15000000.0
2007-05-08 14:41:00,5.49044,5.49121,5.49001,5.49025,17000000.0
2007-05-08 14:42:00,5.49079,5.49179,5.49006,5.49105,15000000.0
2007-05-08 14:43:00,5.49118,5.49184,5.48962,5.49184,9000000.0
2007-05-08 14:44:00,5.49175,5.49208,5.49048,5.49048,7000000.0
2007-05-08 14:45:00,5.49205,5.49237,5.49037,5.49137,17000000.0
2007-05-08 14:46:00,5.49091,5.49201,5.49052,5.49161,14000000.0
2007-05-08 14:47:00,5.49172,5.49226,5.48999,5.49143,16000000.0
2007-05-08 14:48:00,5.49004,5.49239,5.49004,5.49078,12000000.0
2007-05-08 14:49:00,5.49182,5.49342,5.49132,5.49342,20000000.0
2007-05-08 14:50:00,5.49402,5.49462,5.49287,5.49383,12000000.0
2007-05-08 14:51:00,5.49357,5.49456,5.49203,5.49373,12000000.0
2007-05-08 14:52:00,5.49353,5.4939,5.49159,5.49383,22000000.0
2007-05-08 14:53:00,5.4919,5.49299,5.4915,5.49299,17000000.0
2007-05-08 14:54:00,5.49189,5.4935,5.49082,5.49316,14000000.0
2007-05-08 14:55:00,5.49294,5.49294,5.49143,5.49235,20000000.0
2007-05-08 14:56:00,5.49319,5.49319,5.49139,5.49146,22000000.0
2007-05-08 14:57:00,5.49238,5.49238,5.49138,5.49181,10000000.0
2007-05-08 14:58:00,5.49161,5.49194,5.49079,5.49146,17000000.0
2007-05-08 14:59:00,5.4906,5.49225,5.49053,5.49225,12000000.0
2007-05-08 15:00:00,5.49154,5.49245,5.49108,5.49108,14000000.0
2007-05-08 15:01:00,5.49134,5.49214,5.49058,5.49149,16000000.0
2007-05-08 15:02:00,5.49192,5.49198,5.49055,5.49197,13000000.0
2007-05-08 15:03:00,5.49167,5.49181,5.49061,5.49136,7000000.0
2007-05-08 15:04:00,5.4913,5.4913,5.48955,5.48968,12000000.0
2007-05-08 15:05:00,5.49073,5.4914,5.48987,5.49058,20000000.0
2007-05-08 15:06:00,5.48995,5.49063,5.48962,5.49063,9000000.0
2007-05-08 15:07:00,5.49138,5.49138,5.48977,5.4913,9000000.0
2007-05-08 15:08:00,5.49017,5.491,5.49003,5.49042,14000000.0
2007-05-08 15:09:00,5.49051,5.49122,5.48952,5.49017,14000000.0
2007-05-08 15:10:00,5.49122,5.49193,5.49053,5.49079,15000000.0
2007-05-08 15:11:00,5.49207,5.49207,5.48987,5.49033,10000000.0
2007-05-08 15:12:00,5.49143,5.49143,5.49001,5.49037,10000000.0
2007-05-08 15:13:00,5.49092,5.49097,5.48926,5.48981,20000000.0
2007-05-08 15:14:00,5.48997,5.49068,5.48963,5.49001,10000000.0
2007-05-08 15:15:00,5.49022,5.49124,5.48984,5.49085,13000000.0
2007-05-08 15:16:00,5.49044,5.49105,5.4898,5.49066,11000000.0
2007-05-08 15:17:00,5.48966,5.49099,5.48923,5.49099,17000000.0
2007-05-08 15:18:00,5.48974,5.49104,5.48955,5.49104,11000000.0
2007-05-08 15:19:00,5.49034,5.49099,5.48989,5.49012,18000000.0
2007-05-08 15:20:00,5.49078,5.49086,5.48965,5.49068,14000000.0
2007-05-08 15:21:00,5.49091,5.4913,5.4892,5.49101,15000000.0
2007-05-08 15:22:00,5.49095,5.49095,5.48991,5.49079,8000000.0
2007-05-08 15:23:00,5.49068,5.49106,5.48945,5.48951,15000000.0
2007-05-08 15:24:00,5.49092,5.49092,5.48905,5.48965,12000000.0
2007-05-08 15:25:00,5.48897,5.49061,5.4888,5.49061,12000000.0
2007-05-08 15:26:00,5.4895,5.49057,5.48946,5.48951,15000000.0
2007-05-08 15:27:00,5.48945,5.49025,5.48874,5.48874,12000000.0
2007-05-08 15:28:00,5.49032,5.49132,5.48987,5.49119,12000000.0
2007-05-08 15:29:00,5.49105,5.49105,5.48962,5.48962,10000000.0
2007-05-08 15:30:00,5.48994,5.49103,5.48962,5.49021,12000000.0
2007-05-08 15:31:00,5.49044,5.49123,5.4898,5.49097,19000000.0
2007-05-08 15:32:00,5.49009,5.49069,5.48974,5.49069,7000000.0
2007-05-08 15:33:00,5.48993,5.49063,5.48947,5.4905,7000000.0
2007-05-08 15:34:00,5.4897,5.4918,5.4897,5.4918,12000000.0
2007-05-08 15:35:00,5.49017,5.49169,5.49017,5.49156,17000000.0
2007-05-08 15:36:00,5.4915,5.49151,5.49013,5.49092,11000000.0
2007-05-08 15:37:00,5.4904,5.4913,5.48998,5.49058,14000000.0
2007-05-08 15:38:00,5.49124,5.49136,5.48954,5.48969,20000000.0
2007-05-08 15:39:00,5.48997,5.49062,5.48962,5.49018,8000000.0
2007-05-08 15:40:00,5.49056,5.4908,5.48968,5.4908,11000000.0
2007-05-08 15:41:00,5.49121,5.49121,5.49076,5.49076,10000000.0
2007-05-08 15:42:00,5.48915,5.49004,5.48899,5.48912,13000000.0
2007-05-08 15:43:00,5.48894,5.49038,5.48871,5.48974,14000000.0
2007-05-08 15:44:00,5.48965,5.49065,5.48888,5.49004,8000000.0
2007-05-08 15:45:00,5.4903,5.49176,5.49011,5.49121,10000000.0
2007-05-08 15:46:00,5.49165,5.49165,5.49,5.49,12000000.0
2007-05-08 15:47:00,5.49147,5.49147,5.48979,5.49013,18000000.0
2007-05-08 15:48:00,5.49036,5.49102,5.48996,5.49102,9000000.0
2007-05-08 15:49:00,5.49027,5.49144,5.48975,5.49029,14000000.0
2007-05-08 15:50:00,5.49142,5.49173,5.49048,5.49106,18000000.0
2007-05-08 15:51:00,5.4913,5.49155,5.49054,5.49155,8000000.0
2007-05-08 15:52:00,5.49231,5.49254,5.49061,5.49254,11000000.0
2007-05-08 15:53:00,5.49177,5.49288,5.49138,5.49155,15000000.0
2007-05-08 15:54:00,5.49246,5.49253,5.49181,5.49192,9000000.0
2007-05-08 15:55:00,5.492,5.49309,5.49138,5.49309,9000000.0
2007-05-08 15:56:00,5.4933,5.49372,5.49184,5.49237,11000000.0
2007-05-08 15:57:00,5.49142,5.49295,5.49142,5.49212,15000000.0
2007-05-08 15:58:00,5.49096,5.49266,5.49096,5.49266,13000000.0
2007-05-08 15:59:00,5.49325,5.49325,5.49076,5.49156,15000000.0
2007-05-08 16:00:00,5.4903,5.49229,5.4901,5.49174,11000000.0
2007-05-08 16:01:00,5.49171,5.49242,5.49058,5.49149,14000000.0
2007-05-08 16:02:00,5.49153,5.49191,5.48972,5.48972,11000000.0
2007-05-08 16:03:00,5.49089,5.49122,5.49024,5.49122,8000000.0
2007-05-08 16:04:00,5.49085,5.49129,5.49003,5.49129,8000000.0
2007-05-08 16:05:00,5.49069,5.49181,5.49066,5.49148,8000000.0
2007-05-08 16:06:00,5.49184,5.49265,5.4908,5.4908,16000000.0
2007-05-08 16:07:00,5.49219,5.49252,5.49073,5.49252,18000000.0
2007-05-08 16:08:00,5.49291,5.4937,5.49133,5.49263,14000000.0
2007-05-08 16:09:00,5.49152,5.49303,5.49152,5.49217,12000000.0
2007-05-08 16:10:00,5.49106,5.4933,5.49106,5.49179,10000000.0
2007-05-08 16:11:00,5.49252,5.49319,5.49184,5.49208,13000000.0
2007-05-08 16:12:00,5.49365,5.49613,5.49275,5.49597,16000000.0
2007-05-08 16:13:00,5.49604,5.49793,5.49511,5.49688,7000000.0
2007-05-08 16:14:00,5.49716,5.50053,5.49683,5.4997,16000000.0
2007-05-08 16:15:00,5.50081,5.50081,5.4979,5.50024,15000000.0
2007-05-08 16:16:00,5.50096,5.50252,5.4985,5.50237,17000000.0
2007-05-08 16:17:00,5.50072,5.50569,5.49977,5.50569,10000000.0
2007-05-08 16:18:00,5.50375,5.50562,5.50335,5.50562,10000000.0
2007-05-08 16:19:00,5.50428,5.50588,5.50351,5.50351,12000000.0
2007-05-08 16:20:00,5.50492,5.50727,5.50459,5.50708,11000000.0
2007-05-08 16:21:00,5.50525,5.50747,5.50506,5.50694,8000000.0
2007-05-08 16:22:00,5.50727,5.50781,5.50549,5.50623,16000000.0
2007-05-08 16:23:00,5.50552,5.50613,5.50345,5.50345,11000000.0
2007-05-08 16:24:00,5.50617,5.50621,5.50332,5.50349,14000000.0
2007-05-08 16:25:00,5.50447,5.50451,5.50294,5.5043,13000000.0
2007-05-08 16:26:00,5.50447,5.50618,5.50312,5.50599,16000000.0
2007-05-08 16:27:00,5.50505,5.50627,5.50478,5.50478,20000000.0
2007-05-08 16:28:00,5.50612,5.50612,5.50399,5.50516,12000000.0
2007-05-08 16:29:00,5.50418,5.50597,5.50341,5.50531,13000000.0
2007-05-08 16:30:00,5.50426,5.50536,5.50345,5.50345,17000000.0
2007-05-08 16:31:00,5.50459,5.50473,5.50348,5.50412,13000000.0
2007-05-08 16:32:00,5.50505,5.50505,5.50351,5.5047,10000000.0
2007-05-08 16:33:00,5.50404,5.50516,5.50336,5.5046,15000000.0
2007-05-08 16:34:00,5.5043,5.50505,5.5037,5.50505,9000000.0
2007-05-08 16:35:00,5.50428,5.50428,5.49915,5.50293,18000000.0
2007-05-08 16:36:00,5.50464,5.50506,5.50384,5.50433,8000000.0
2007-05-08 16:37:00,5.50391,5.50512,5.50314,5.50314,22000000.0
2007-05-08 16:38:00,5.50479,5.50501,5.50308,5.50325,14000000.0
2007-05-08 16:39:00,5.50452,5.50453,5.50267,5.50436,14000000.0
2007-05-08 16:40:00,5.50418,5.50528,5.50299,5.50528,17000000.0
2007-05-08 16:41:00,5.50458,5.50458,5.50279,5.5037,9000000.0
2007-05-08 16:42:00,5.50439,5.50502,5.50313,5.50313,13000000.0
2007-05-08 16:43:00,5.50494,5.5052,5.50389,5.50473,13000000.0
2007-05-08 16:44:00,5.50465,5.50521,5.50387,5.50521,11000000.0
2007-05-08 16:45:00,5.50452,5.50608,5.50383,5.50557,18000000.0
2007-05-08 16:46:00,5.50578,5.50612,5.50436,5.50436,11000000.0
2007-05-08 16:47:00,5.50536,5.50569,5.50453,5.50464,15000000.0
2007-05-08 16:48:00,5.50482,5.50482,5.5037,5.50414,7000000.0
2007-05-08 16:49:00,5.50444,5.50444,5.50251,5.50331,16000000.0
2007-05-08 16:50:00,5.50401,5.50402,5.50228,5.50324,9000000.0
2007-05-08 16:51:00,5.50392,5.50392,5.50133,5.50239,22000000.0
2007-05-08 16:52:00,5.50169,5.50264,5.50169,5.50264,11000000.0
2007-05-08 16:53:00,5.50251,5.50301,5.50136,5.50301,12000000.0
2007-05-08 16:54:00,5.50147,5.50353,5.50147,5.5022,17000000.0
2007-05-08 16:55:00,5.50268,5.50369,5.50216,5.50248,15000000.0
2007-05-08 16:56:00,5.50324,5.50432,5.50298,5.50298,11000000.0
2007-05-08 16:57:00,5.50411,5.50446,5.50332,5.50445,8000000.0
2007-05-08 16:58:00,5.50417,5.50426,5.50161,5.50179,12000000.0
2007-05-08 16:59:00,5.50302,5.50353,5.50211,5.50237,15000000.0
2007-05-08 17:00:00,5.50409,5.50409,5.50111,5.50111,10000000.0
2007-05-08 17:01:00,5.50427,5.50427,5.50192,5.50253,10000000.0
2007-05-08 17:02:00,5.5036,5.50365,5.50173,5.50245,8000000.0
2007-05-08 17:03:00,5.50266,5.50274,5.50123,5.50194,11000000.0
2007-05-08 17:04:00,5.50187,5.50229,5.50149,5.50171,10000000.0
2007-05-08 17:05:00,5.50222,5.50255,5.5012,5.50255,18000000.0
2007-05-08 17:06:00,5.5013,5.50304,5.5013,5.50246,9000000.0
2007-05-08 17:07:00,5.50262,5.50312,5.50145,5.50312,20000000.0
2007-05-08 17:08:00,5.50279,5.50294,5.50156,5.50231,11000000.0
2007-05-08 17:09:00,5.50206,5.503,5.50185,5.50233,14000000.0
2007-05-08 17:10:00,5.50254,5.50275,5.5007,5.5007,10000000.0
2007-05-08 17:11:00,5.50289,5.5032,5.50136,5.5028,12000000.0
2007-05-08 17:12:00,5.50324,5.5036,5.50212,5.5036,7000000.0
2007-05-08 17:13:00,5.50324,5.50356,5.50196,5.50354,13000000.0
2007-05-08 17:14:00,5.50249,5.50341,5.50193,5.50316,13000000.0
2007-05-08 17:15:00,5.50306,5.50306,5.50124,5.50274,12000000.0
2007-05-08 17:16:00,5.50226,5.50228,5.5003,5.50212,13000000.0
2007-05-08 17:17:00,5.50169,5.50199,5.50012,5.50052,12000000.0
2007-05-08 17:18:00,5.50195,5.50225,5.50095,5.50225,15000000.0
2007-05-08 17:19:00,5.50169,5.5024,5.5014,5.5024,10000000.0
2007-05-08 17:20:00,5.50153,5.502,5.50045,5.50164,13000000.0
2007-05-08 17:21:00,5.50129,5.50175,5.50009,5.50091,17000000.0
2007-05-08 17:22:00,5.5012,5.50148,5.49987,5.50018,15000000.0
2007-05-08 17:23:00,5.50071,5.50109,5.49948,5.50109,10000000.0
2007-05-08 17:24:00,5.50005,5.50159,5.49981,5.5012,17000000.0
2007-05-08 17:25:00,5.50102,5.50102,5.49923,5.50019,11000000.0
2007-05-08 17:26:00,5.49907,5.50068,5.49904,5.50068,12000000.0
2007-05-08 17:27:00,5.49826,5.49994,5.49806,5.49858,9000000.0
2007-05-08 17:28:00,5.49985,5.50009,5.49861,5.49919,16000000.0
2007-05-08 17:29:00,5.49947,5.50029,5.49896,5.49987,9000000.0
2007-05-08 17:30:00,5.50074,5.50123,5.49911,5.50123,11000000.0
2007-05-08 17:31:00,5.50131,5.50131,5.4996,5.49997,13000000.0
2007-05-08 17:32:00,5.50073,5.50135,5.49957,5.50135,13000000.0
2007-05-08 17:33:00,5.50098,5.50098,5.49913,5.5008,11000000.0
2007-05-08 17:34:00,5.50054,5.50109,5.49956,5.49996,12000000.0
2007-05-08 17:35:00,5.50077,5.50077,5.49923,5.49996,13000000.0
2007-05-08 17:36:00,5.50097,5.50097,5.49922,5.50068,14000000.0
2007-05-08 17:37:00,5.50123,5.50171,5.50054,5.50171,10000000.0
2007-05-08 17:38:00,5.50099,5.50118,5.50029,5.50058,7000000.0
2007-05-08 17:39:00,5.50034,5.50148,5.49986,5.50023,16000000.0
2007-05-08 17:40:00,5.49985,5.5016,5.49985,5.50021,17000000.0
2007-05-08 17:41:00,5.50141,5.50141,5.49935,5.5001,16000000.0
2007-05-08 17:42:00,5.50072,5.50126,5.49996,5.5011,16000000.0
2007-05-08 17:43:00,5.50174,5.50174,5.50004,5.50104,17000000.0
2007-05-08 17:44:00,5.50155,5.50155,5.50006,5.50118,8000000.0
2007-05-08 17:45:00,5.49992,5.50223,5.49992,5.50223,11000000.0
2007-05-08 17:46:00,5.50132,5.50193,5.5009,5.50096,9000000.0
2007-05-08 17:47:00,5.5017,5.50219,5.50073,5.50158,19000000.0
2007-05-08 17:48:00,5.50304,5.50304,5.50157,5.50205,16000000.0
2007-05-08 17:49:00,5.5022,5.50222,5.50051,5.50145,15000000.0
2007-05-08 17:50:00,5.50109,5.50187,5.50061,5.50123,11000000.0
2007-05-08 17:51:00,5.50194,5.50246,5.50147,5.50246,9000000.0
2007-05-08 17:52:00,5.5015,5.50178,5.50068,5.50075,11000000.0
2007-05-08 17:53:00,5.50041,5.50183,5.50041,5.50177,9000000.0
2007-05-08 17:54:00,5.50119,5.50206,5.50078,5.50199,10000000.0
2007-05-08 17:55:00,5.5019,5.5019,5.50004,5.50086,10000000.0
2007-05-08 17:56:00,5.50028,5.50117,5.49978,5.49982,16000000.0
2007-05-08 17:57:00,5.5008,5.50109,5.49952,5.50109,14000000.0
2007-05-08 17:58:00,5.50055,5.50158,5.50007,5.50158,24000000.0
2007-05-08 17:59:00,5.5016,5.5016,5.50001,5.50029,11000000.0
2007-05-08 18:00:00,5.49997,5.5015,5.49997,5.50063,10000000.0
2007-05-08 18:01:00,5.50186,5.50186,5.50018,5.50083,14000000.0
2007-05-08 18:02:00,5.50113,5.50239,5.50023,5.50131,12000000.0
2007-05-08 18:03:00,5.50209,5.5021,5.5006,5.50185,17000000.0
2007-05-08 18:04:00,5.50072,5.50221,5.50059,5.50087,15000000.0
2007-05-08 18:05:00,5.50186,5.50193,5.50036,5.50193,15000000.0
2007-05-08 18:06:00,5.50077,5.50141,5.50004,5.50007,15000000.0
2007-05-08 18:07:00,5.50128,5.50157,5.50034,5.50123,16000000.0
2007-05-08 18:08:00,5.50156,5.50156,5.5,5.50067,16000000.0
2007-05-08 18:09:00,5.50143,5.50144,5.50007,5.50007,12000000.0
2007-05-08 18:10:00,5.50149,5.50149,5.4997,5.50091,17000000.0
2007-05-08 18:11:00,5.50133,5.50133,5.49956,5.50077,16000000.0
2007-05-08 18:12:00,5.50068,5.50123,5.49998,5.50041,13000000.0
2007-05-08 18:13:00,5.50091,5.50137,5.50002,5.50055,17000000.0
2007-05-08 18:14:00,5.50105,5.50116,5.49978,5.50079,13000000.0
2007-05-08 18:15:00,5.50101,5.50162,5.49963,5.49985,13000000.0
2007-05-08 18:16:00,5.5002,5.50106,5.49923,5.5006,15000000.0
2007-05-08 18:17:00,5.50057,5.50102,5.49988,5.50102,16000000.0
2007-05-08 18:18:00,5.50125,5.50145,5.50125,5.50137,18000000.0
2007-05-08 18:19:00,5.49951,5.50112,5.49951,5.49967,12000000.0
2007-05-08 18:20:00,5.50119,5.50119,5.49991,5.50004,16000000.0
2007-05-08 18:21:00,5.50129,5.50137,5.4997,5.50083,19000000.0
2007-05-08 18:22:00,5.5013,5.5013,5.49993,5.50041,20000000.0
2007-05-08 18:23:00,5.49998,5.50107,5.49966,5.50035,16000000.0
2007-05-08 18:24:00,5.4999,5.50081,5.49933,5.4997,14000000.0
2007-05-08 18:25:00,5.50056,5.50065,5.49937,5.49983,18000000.0
2007-05-08 18:26:00,5.50044,5.50064,5.49907,5.50064,9000000.0
2007-05-08 18:27:00,5.49946,5.50014,5.4988,5.4988,16000000.0
2007-05-08 18:28:00,5.50011,5.50055,5.49957,5.49971,11000000.0
2007-05-08 18:29:00,5.50029,5.50051,5.49898,5.49912,15000000.0
2007-05-08 18:30:00,5.50009,5.50009,5.49876,5.50009,14000000.0
2007-05-08 18:31:00,5.49895,5.50024,5.49865,5.49942,19000000.0
2007-05-08 18:32:00,5.49995,5.49999,5.49907,5.49999,13000000.0
2007-05-08 18:33:00,5.49971,5.49971,5.49846,5.49935,13000000.0
2007-05-08 18:34:00,5.49995,5.49995,5.49871,5.49964,9000000.0
2007-05-08 18:35:00,5.49917,5.49999,5.4983,5.49964,14000000.0
2007-05-08 18:36:00,5.49882,5.50012,5.49852,5.4992,12000000.0
2007-05-08 18:37:00,5.50041,5.50041,5.49886,5.4995,13000000.0
2007-05-08 18:38:00,5.4995,5.5001,5.49826,5.49931,17000000.0
2007-05-08 18:39:00,5.49857,5.49915,5.49782,5.49842,18000000.0
2007-05-08 18:40:00,5.49906,5.49919,5.49769,5.49874,14000000.0
2007-05-08 18:41:00,5.49838,5.4991,5.4978,5.49876,18000000.0
2007-05-08 18:42:00,5.49817,5.49962,5.49768,5.49768,14000000.0
2007-05-08 18:43:00,5.49987,5.50019,5.49843,5.49991,14000000.0
2007-05-08 18:44:00,5.49996,5.50029,5.49882,5.50029,12000000.0
2007-05-08 18:45:00,5.49846,5.5001,5.49846,5.50009,17000000.0
2007-05-08 18:46:00,5.49876,5.5006,5.49876,5.49955,15000000.0
2007-05-08 18:47:00,5.50015,5.5002,5.49901,5.5002,16000000.0
2007-05-08 18:48:00,5.50021,5.50042,5.49908,5.50032,11000000.0
2007-05-08 18:49:00,5.49981,5.49987,5.49839,5.49886,8000000.0
2007-05-08 18:50:00,5.49919,5.49985,5.49874,5.49886,16000000.0
2007-05-08 18:51:00,5.49874,5.49985,5.49859,5.49953,19000000.0
2007-05-08 18:52:00,5.49889,5.49936,5.49814,5.49838,10000000.0
2007-05-08 18:53:00,5.49896,5.49915,5.49807,5.49807,10000000.0
2007-05-08 18:54:00,5.49871,5.49904,5.49803,5.49803,11000000.0
2007-05-08 18:55:00,5.49798,5.49887,5.49768,5.49845,8000000.0
2007-05-08 18:56:00,5.49927,5.49927,5.49768,5.49869,16000000.0
2007-05-08 18:57:00,5.49828,5.49919,5.49818,5.49858,8000000.0
2007-05-08 18:58:00,5.49895,5.49925,5.49782,5.49868,13000000.0
2007-05-08 18:59:00,5.49894,5.49894,5.49657,5.49793,17000000.0
2007-05-08 19:00:00,5.49724,5.49828,5.49652,5.49734,13000000.0
2007-05-08 19:01:00,5.49763,5.49807,5.49703,5.49742,12000000.0
2007-05-08 19:02:00,5.49702,5.49764,5.49638,5.49683,16000000.0
2007-05-08 19:03:00,5.49751,5.49826,5.49638,5.49736,17000000.0
2007-05-08 19:04:00,5.49738,5.49804,5.4964,5.49752,12000000.0
2007-05-08 19:05:00,5.49718,5.49818,5.49663,5.49724,17000000.0
2007-05-08 19:06:00,5.49821,5.49821,5.49714,5.49774,7000000.0
2007-05-08 19:07:00,5.49788,5.4985,5.49631,5.49795,20000000.0
2007-05-08 19:08:00,5.49851,5.49885,5.49717,5.49749,21000000.0
2007-05-08 19:09:00,5.49742,5.49811,5.49691,5.49766,16000000.0
2007-05-08 19:10:00,5.49788,5.49793,5.49672,5.49734,14000000.0
2007-05-08 19:11:00,5.49837,5.49837,5.49685,5.49799,12000000.0
2007-05-08 19:12:00,5.49673,5.49777,5.49673,5.49697,18000000.0
2007-05-08 19:13:00,5.49643,5.49659,5.49631,5.49632,14000000.0
2007-05-08 19:14:00,5.49672,5.49767,5.49672,5.49699,18000000.0
2007-05-08 19:15:00,5.49617,5.49739,5.49617,5.49718,9000000.0
2007-05-08 19:16:00,5.49706,5.49751,5.49632,5.49705,12000000.0
2007-05-08 19:17:00,5.49794,5.49823,5.49637,5.49823,14000000.0
2007-05-08 19:18:00,5.49826,5.49855,5.4972,5.49836,16000000.0
2007-05-08 19:19:00,5.49798,5.49848,5.49707,5.49803,7000000.0
2007-05-08 19:20:00,5.49677,5.49792,5.49664,5.49686,8000000.0
2007-05-08 19:21:00,5.49806,5.49806,5.4965,5.49705,18000000.0
2007-05-08 19:22:00,5.49732,5.49736,5.49641,5.49736,9000000.0
2007-05-08 19:23:00,5.49661,5.49721,5.4959,5.49647,10000000.0
2007-05-08 19:24:00,5.49662,5.49754,5.49574,5.49754,11000000.0
2007-05-08 19:25:00,5.49695,5.49726,5.49597,5.49726,17000000.0
2007-05-08 19:26:00,5.49636,5.49687,5.496,5.49642,11000000.0
2007-05-08 19:27:00,5.49722,5.49739,5.49609,5.49659,13000000.0
2007-05-08 19:28:00,5.49719,5.49746,5.49602,5.49711,10000000.0
2007-05-08 19:29:00,5.49635,5.49722,5.49625,5.49701,11000000.0
2007-05-08 19:30:00,5.49765,5.49765,5.49644,5.4966,12000000.0
2007-05-08 19:31:00,5.4965,5.49699,5.4961,5.4961,8000000.0
2007-05-08 19:32:00,5.49746,5.49746,5.4964,5.4966,11000000.0
2007-05-08 19:33:00,5.49728,5.49728,5.49599,5.49632,13000000.0
2007-05-08 19:34:00,5.49633,5.49728,5.49567,5.49606,12000000.0
2007-05-08 19:35:00,5.49636,5.49691,5.49496,5.4957,13000000.0
2007-05-08 19:36:00,5.49544,5.49628,5.49476,5.49533,12000000.0
2007-05-08 19:37:00,5.49601,5.4968,5.4953,5.4953,8000000.0
2007-05-08 19:38:00,5.49758,5.49792,5.49638,5.49692,20000000.0
2007-05-08 19:39:00,5.49687,5.49747,5.49636,5.49698,11000000.0
2007-05-08 19:40:00,5.49699,5.49745,5.49623,5.49656,11000000.0
2007-05-08 19:41:00,5.4959,5.49734,5.4959,5.49687,9000000.0
2007-05-08 19:42:00,5.49712,5.49712,5.49598,5.49709,10000000.0
2007-05-08 19:43:00,5.49631,5.49718,5.49566,5.49669,14000000.0
2007-05-08 19:44:00,5.49681,5.49724,5.49599,5.49657,15000000.0
2007-05-08 19:45:00,5.49756,5.49756,5.49582,5.49719,12000000.0
2007-05-08 19:46:00,5.49616,5.49841,5.49616,5.49841,11000000.0
2007-05-08 19:47:00,5.49833,5.49857,5.49704,5.49712,10000000.0
2007-05-08 19:48:00,5.49856,5.49891,5.49719,5.49763,9000000.0
2007-05-08 19:49:00,5.49727,5.4986,5.49708,5.49752,16000000.0
2007-05-08 19:50:00,5.49847,5.49847,5.49704,5.49829,10000000.0
2007-05-08 19:51:00,5.49758,5.49792,5.49713,5.49792,11000000.0
2007-05-08 19:52:00,5.49774,5.49813,5.49718,5.49813,19000000.0
2007-05-08 19:53:00,5.4978,5.49828,5.49711,5.4978,19000000.0
2007-05-08 19:54:00,5.49787,5.4985,5.49696,5.49845,14000000.0
2007-05-08 19:55:00,5.49819,5.49847,5.49694,5.49837,16000000.0
2007-05-08 19:56:00,5.49827,5.49827,5.49669,5.49669,12000000.0
2007-05-08 19:57:00,5.49745,5.49827,5.49703,5.49809,14000000.0
2007-05-08 19:58:00,5.49706,5.49848,5.49706,5.49848,13000000.0
2007-05-08 19:59:00,5.4987,5.49887,5.49841,5.49887,10000000.0
2007-05-08 20:00:00,5.49727,5.4986,5.49609,5.49656,15000000.0
2007-05-08 20:01:00,5.49689,5.49721,5.49594,5.49639,14000000.0
2007-05-08 20:02:00,5.49664,5.49731,5.49623,5.49623,8000000.0
2007-05-08 20:03:00,5.49704,5.4976,5.49627,5.49716,13000000.0
2007-05-08 20:04:00,5.49647,5.49737,5.49647,5.49708,12000000.0
2007-05-08 20:05:00,5.49698,5.49719,5.49555,5.49637,11000000.0
2007-05-08 20:06:00,5.49684,5.4975,5.49604,5.4975,10000000.0
2007-05-08 20:07:00,5.49669,5.49724,5.49572,5.49597,13000000.0
2007-05-08 20:08:00,5.4964,5.49742,5.4957,5.4972,16000000.0
2007-05-08 20:09:00,5.4957,5.49677,5.49564,5.49614,17000000.0
2007-05-08 20:10:00,5.49633,5.49645,5.49498,5.49515,10000000.0
2007-05-08 20:11:00,5.49708,5.49708,5.49518,5.49518,13000000.0
2007-05-08 20:12:00,5.49568,5.4964,5.49491,5.49533,15000000.0
2007-05-08 20:13:00,5.49565,5.49588,5.4946,5.4946,13000000.0
2007-05-08 20:14:00,5.49506,5.49604,5.49506,5.49537,8000000.0
2007-05-08 20:15:00,5.49569,5.49641,5.49523,5.49587,10000000.0
2007-05-08 20:16:00,5.49605,5.4965,5.49534,5.4965,14000000.0
2007-05-08 20:17:00,5.49668,5.49682,5.49572,5.49646,13000000.0
2007-05-08 20:18:00,5.49665,5.49685,5.49665,5.49665,7000000.0
2007-05-08 20:19:00,5.49661,5.49667,5.49613,5.49613,11000000.0
2007-05-08 20:20:00,5.49683,5.49683,5.49528,5.49528,19000000.0
2007-05-08 20:21:00,5.49637,5.49639,5.49481,5.4954,11000000.0
2007-05-08 20:22:00,5.49444,5.49467,5.49434,5.49455,11000000.0
2007-05-08 20:23:00,5.49679,5.49679,5.49578,5.49578,13000000.0
2007-05-08 20:24:00,5.49627,5.49642,5.49475,5.49484,9000000.0
2007-05-08 20:25:00,5.49608,5.49647,5.4952,5.49647,18000000.0
2007-05-08 20:26:00,5.4958,5.49641,5.49572,5.49594,7000000.0
2007-05-08 20:27:00,5.49556,5.4968,5.4954,5.4968,9000000.0
2007-05-08 20:28:00,5.49646,5.49683,5.49514,5.49588,13000000.0
2007-05-08 20:29:00,5.49514,5.49664,5.49514,5.49551,14000000.0
2007-05-08 20:30:00,5.49549,5.49663,5.49474,5.49573,16000000.0
2007-05-08 20:31:00,5.49594,5.49698,5.49518,5.49575,22000000.0
2007-05-08 20:32:00,5.49495,5.49665,5.49495,5.49594,12000000.0
2007-05-08 20:33:00,5.49572,5.49662,5.49527,5.49617,13000000.0
2007-05-08 20:34:00,5.4961,5.49657,5.4956,5.49596,15000000.0
2007-05-08 20:35:00,5.49529,5.49618,5.49482,5.49582,16000000.0
2007-05-08 20:36:00,5.49547,5.49634,5.49486,5.49554,15000000.0
2007-05-08 20:37:00,5.495,5.4964,5.49484,5.4964,14000000.0
2007-05-08 20:38:00,5.49683,5.49683,5.49557,5.49636,13000000.0
2007-05-08 20:39:00,5.49612,5.49642,5.4951,5.49613,18000000.0
2007-05-08 20:40:00,5.49553,5.49645,5.49484,5.49645,14000000.0
2007-05-08 20:41:00,5.4965,5.49682,5.49559,5.49682,18000000.0
2007-05-08 20:42:00,5.49559,5.49638,5.49559,5.49632,12000000.0
2007-05-08 20:43:00,5.49684,5.49738,5.4954,5.49711,18000000.0
2007-05-08 20:44:00,5.49671,5.49737,5.49577,5.49727,18000000.0
2007-05-08 20:45:00,5.4977,5.49787,5.49662,5.4968,11000000.0
2007-05-08 20:46:00,5.49734,5.49774,5.49605,5.49755,18000000.0
2007-05-08 20:47:00,5.49698,5.49756,5.49655,5.49695,20000000.0
2007-05-08 20:48:00,5.498,5.498,5.49643,5.49799,17000000.0
2007-05-08 20:49:00,5.49801,5.49801,5.49634,5.4977,16000000.0
2007-05-08 20:50:00,5.49691,5.49729,5.4959,5.49604,8000000.0
2007-05-08 20:51:00,5.49515,5.49617,5.49439,5.49605,8000000.0
2007-05-08 20:52:00,5.49501,5.49643,5.49501,5.49643,12000000.0
2007-05-08 20:53:00,5.4959,5.49599,5.49509,5.49532,16000000.0
2007-05-08 20:54:00,5.49551,5.49618,5.49477,5.49477,15000000.0
2007-05-08 20:55:00,5.4966,5.4966,5.49484,5.49609,16000000.0
2007-05-08 20:56:00,5.49539,5.49646,5.49508,5.49542,7000000.0
2007-05-08 20:57:00,5.49597,5.49685,5.49496,5.49629,14000000.0
2007-05-08 20:58:00,5.49559,5.49608,5.49514,5.49514,10000000.0
2007-05-08 20:59:00,5.49663,5.49663,5.49563,5.49597,11000000.0
2007-05-08 21:00:00,5.49625,5.4965,5.49536,5.4965,14000000.0
2007-05-08 21:01:00,5.49578,5.49636,5.49536,5.49568,12000000.0
2007-05-08 21:02:00,5.49605,5.49661,5.49574,5.49619,17000000.0
2007-05-08 21:03:00,5.49635,5.49664,5.49523,5.49528,11000000.0
2007-05-08 21:04:00,5.49506,5.49612,5.49506,5.49541,10000000.0
2007-05-08 21:05:00,5.49662,5.49686,5.49568,5.49686,8000000.0
2007-05-08 21:06:00,5.49686,5.49686,5.49522,5.49522,13000000.0
2007-05-08 21:07:00,5.4961,5.49664,5.49508,5.49614,14000000.0
2007-05-08 21:08:00,5.49685,5.497,5.4955,5.4955,8000000.0
2007-05-08 21:09:00,5.49616,5.49619,5.4957,5.49607,13000000.0
2007-05-08 21:10:00,5.49646,5.4972,5.49574,5.49695,17000000.0
2007-05-08 21:11:00,5.49644,5.49671,5.49569,5.49587,15000000.0
2007-05-08 21:12:00,5.49623,5.49718,5.49587,5.49625,11000000.0
2007-05-08 21:13:00,5.49673,5.49703,5.49555,5.4962,12000000.0
2007-05-08 21:14:00,5.49661,5.49682,5.4954,5.4954,14000000.0
2007-05-08 21:15:00,5.49603,5.49706,5.49548,5.49577,13000000.0
2007-05-08 21:16:00,5.49563,5.49711,5.4953,5.49561,12000000.0
2007-05-08 21:17:00,5.49588,5.49619,5.49496,5.49584,16000000.0
2007-05-08 21:18:00,5.49512,5.49665,5.49501,5.49591,15000000.0
2007-05-08 21:19:00,5.4956,5.49652,5.4956,5.49652,15000000.0
2007-05-08 21:20:00,5.49639,5.49679,5.49587,5.49677,8000000.0
2007-05-08 21:21:00,5.49673,5.49673,5.49477,5.49496,17000000.0
2007-05-08 21:22:00,5.49561,5.49607,5.49489,5.49498,11000000.0
2007-05-08 21:23:00,5.49516,5.49679,5.49516,5.49679,23000000.0
2007-05-08 21:24:00,5.49523,5.49697,5.49523,5.49593,13000000.0
2007-05-08 21:25:00,5.49495,5.49619,5.49448,5.49536,15000000.0
2007-05-08 21:26:00,5.49612,5.49612,5.49497,5.49497,10000000.0
2007-05-08 21:27:00,5.49514,5.49594,5.49483,5.49566,10000000.0
2007-05-08 21:28:00,5.49664,5.49664,5.49496,5.49496,13000000.0
2007-05-08 21:29:00,5.49636,5.49636,5.49497,5.49581,10000000.0
2007-05-08 21:30:00,5.49615,5.49636,5.49528,5.49619,16000000.0
2007-05-08 21:31:00,5.49483,5.49514,5.49476,5.49514,18000000.0
2007-05-08 21:32:00,5.49525,5.49531,5.49505,5.49518,15000000.0
2007-05-08 21:33:00,5.49667,5.49675,5.49655,5.49675,13000000.0
2007-05-08 21:34:00,5.4966,5.49679,5.49532,5.49594,9000000.0
2007-05-08 21:35:00,5.49559,5.4966,5.49548,5.4962,8000000.0
2007-05-08 21:36:00,5.49531,5.49692,5.49531,5.49677,18000000.0
2007-05-08 21:37:00,5.49606,5.49624,5.49505,5.49581,22000000.0
2007-05-08 21:38:00,5.49485,5.49626,5.49485,5.49594,9000000.0
2007-05-08 21:39:00,5.49613,5.49614,5.49548,5.49556,11000000.0
2007-05-08 21:40:00,5.49644,5.4968,5.49511,5.49511,19000000.0
2007-05-08 21:41:00,5.49583,5.49607,5.49508,5.49529,12000000.0
2007-05-08 21:42:00,5.49448,5.49674,5.49448,5.49567,11000000.0
2007-05-08 21:43:00,5.49546,5.49636,5.49501,5.49575,14000000.0
2007-05-08 21:44:00,5.4968,5.4968,5.49514,5.49514,13000000.0
2007-05-08 21:45:00,5.49703,5.49721,5.49696,5.49703,12000000.0
2007-05-08 21:46:00,5.49698,5.49705,5.49685,5.49705,14000000.0
2007-05-08 21:47:00,5.49516,5.49577,5.49504,5.49525,17000000.0
2007-05-08 21:48:00,5.49632,5.49644,5.49556,5.49582,16000000.0
2007-05-08 21:49:00,5.49581,5.49704,5.49581,5.49704,14000000.0
2007-05-08 21:50:00,5.49678,5.49742,5.49632,5.49687,13000000.0
2007-05-08 21:51:00,5.49589,5.49719,5.49589,5.49596,14000000.0
2007-05-08 21:52:00,5.49634,5.49732,5.49545,5.49707,17000000.0
2007-05-08 21:53:00,5.49602,5.49756,5.49596,5.49656,27000000.0
2007-05-08 21:54:00,5.49672,5.49692,5.49602,5.49623,10000000.0
2007-05-08 21:55:00,5.49613,5.49643,5.49552,5.49612,8000000.0
2007-05-08 21:56:00,5.49558,5.49647,5.49557,5.4961,16000000.0
2007-05-08 21:57:00,5.49544,5.49641,5.49544,5.49609,18000000.0
2007-05-08 21:58:00,5.49669,5.49669,5.49546,5.49668,18000000.0
2007-05-08 21:59:00,5.49615,5.49693,5.49554,5.49641,17000000.0
2007-05-08 22:00:00,5.49533,5.49666,5.49529,5.49574,9000000.0
2007-05-08 22:01:00,5.4968,5.4968,5.4959,5.49635,22000000.0
2007-05-08 22:02:00,5.4963,5.49702,5.49556,5.49556,11000000.0
2007-05-08 22:03:00,5.49577,5.49635,5.49537,5.4959,16000000.0
2007-05-08 22:04:00,5.49548,5.49621,5.49474,5.49474,12000000.0
2007-05-08 22:05:00,5.49555,5.49621,5.49555,5.49561,7000000.0
2007-05-08 22:06:00,5.49526,5.49619,5.49453,5.49485,15000000.0
2007-05-08 22:07:00,5.49503,5.49519,5.49406,5.49427,19000000.0
2007-05-08 22:08:00,5.49447,5.4952,5.49413,5.49451,11000000.0
2007-05-08 22:09:00,5.49347,5.49523,5.49347,5.49505,10000000.0
2007-05-08 22:10:00,5.49473,5.49536,5.49454,5.49484,10000000.0
2007-05-08 22:11:00,5.49519,5.49552,5.49382,5.49528,18000000.0
2007-05-08 22:12:00,5.49639,5.49639,5.49416,5.49613,11000000.0
2007-05-08 22:13:00,5.49505,5.49632,5.49442,5.49632,14000000.0
2007-05-08 22:14:00,5.49519,5.49553,5.49402,5.49468,24000000.0
2007-05-08 22:15:00,5.49395,5.49485,5.49362,5.49449,13000000.0
2007-05-08 22:16:00,5.49457,5.49519,5.49383,5.49383,13000000.0
2007-05-08 22:17:00,5.49498,5.49539,5.49461,5.49477,8000000.0
2007-05-08 22:18:00,5.49403,5.49497,5.49387,5.49404,13000000.0
2007-05-08 22:19:00,5.49473,5.49473,5.4944,5.4945,14000000.0
2007-05-08 22:20:00,5.49423,5.49431,5.4941,5.49412,21000000.0
2007-05-08 22:21:00,5.49433,5.49516,5.49423,5.49438,13000000.0
2007-05-08 22:22:00,5.49454,5.49534,5.49449,5.49473,12000000.0
2007-05-08 22:23:00,5.49465,5.49582,5.49421,5.49501,18000000.0
2007-05-08 22:24:00,5.49606,5.49606,5.4945,5.4945,14000000.0
2007-05-08 22:25:00,5.49595,5.49652,5.495,5.49652,13000000.0
2007-05-08 22:26:00,5.49601,5.49638,5.49497,5.49638,13000000.0
2007-05-08 22:27:00,5.49597,5.49612,5.49446,5.49524,16000000.0
2007-05-08 22:28:00,5.49468,5.49513,5.49422,5.49477,13000000.0
2007-05-08 22:29:00,5.49407,5.49521,5.49403,5.49459,21000000.0
2007-05-08 22:30:00,5.49479,5.49528,5.49415,5.4944,17000000.0
2007-05-08 22:31:00,5.49541,5.49541,5.49402,5.49519,10000000.0
2007-05-08 22:32:00,5.49472,5.49537,5.49422,5.49484,13000000.0
2007-05-08 22:33:00,5.49411,5.49483,5.49411,5.49468,13000000.0
2007-05-08 22:34:00,5.49511,5.49562,5.49453,5.49547,13000000.0
2007-05-08 22:35:00,5.49599,5.49599,5.49475,5.49507,19000000.0
2007-05-08 22:36:00,5.49493,5.49568,5.49484,5.49484,14000000.0
2007-05-08 22:37:00,5.49453,5.49497,5.49453,5.49469,17000000.0
2007-05-08 22:38:00,5.49653,5.49653,5.49466,5.49545,9000000.0
2007-05-08 22:39:00,5.49517,5.49586,5.49451,5.49497,20000000.0
2007-05-08 22:40:00,5.49533,5.49651,5.49523,5.49538,13000000.0
2007-05-08 22:41:00,5.49458,5.49581,5.49458,5.49495,13000000.0
2007-05-08 22:42:00,5.49624,5.49624,5.49468,5.49537,10000000.0
2007-05-08 22:43:00,5.49543,5.49579,5.49424,5.49453,15000000.0
2007-05-08 22:44:00,5.49552,5.49607,5.49495,5.49525,16000000.0
2007-05-08 22:45:00,5.49537,5.49592,5.49478,5.49515,14000000.0
2007-05-08 22:46:00,5.49471,5.49583,5.49438,5.49515,12000000.0
2007-05-08 22:47:00,5.49531,5.49569,5.49466,5.49466,7000000.0
2007-05-08 22:48:00,5.49476,5.49595,5.4944,5.49595,16000000.0
2007-05-08 22:49:00,5.49527,5.49573,5.49463,5.49517,10000000.0
2007-05-08 22:50:00,5.49593,5.49593,5.49453,5.49535,15000000.0
2007-05-08 22:51:00,5.49511,5.49559,5.49473,5.49512,17000000.0
2007-05-08 22:52:00,5.49564,5.49584,5.4949,5.4952,10000000.0
2007-05-08 22:53:00,5.49565,5.49598,5.49483,5.49505,20000000.0
2007-05-08 22:54:00,5.49541,5.49592,5.49475,5.49546,10000000.0
2007-05-08 22:55:00,5.49553,5.49662,5.49519,5.49662,12000000.0
2007-05-08 22:56:00,5.4961,5.49641,5.49477,5.49477,9000000.0
2007-05-08 22:57:00,5.49485,5.49627,5.49485,5.4952,18000000.0
2007-05-08 22:58:00,5.49584,5.49654,5.49518,5.49583,13000000.0
2007-05-08 22:59:00,5.49531,5.49681,5.49485,5.49556,10000000.0
2007-05-08 23:00:00,5.4967,5.4967,5.49535,5.49555,17000000.0
2007-05-08 23:01:00,5.49509,5.49608,5.49509,5.49558,13000000.0
2007-05-08 23:02:00,5.49593,5.49619,5.49529,5.49577,7000000.0
2007-05-08 23:03:00,5.49542,5.49628,5.49485,5.4957,16000000.0
2007-05-08 23:04:00,5.4954,5.49608,5.49512,5.49553,12000000.0
2007-05-08 23:05:00,5.49562,5.49575,5.49471,5.49471,11000000.0
2007-05-08 23:06:00,5.49538,5.49591,5.49494,5.4955,11000000.0
2007-05-08 23:07:00,5.49509,5.49569,5.49479,5.49489,13000000.0
2007-05-08 23:08:00,5.4956,5.49607,5.49532,5.49586,20000000.0
2007-05-08 23:09:00,5.496,5.496,5.49488,5.49567,16000000.0
2007-05-08 23:10:00,5.49548,5.49598,5.49516,5.49538,16000000.0
2007-05-08 23:11:00,5.4951,5.49597,5.49439,5.49439,10000000.0
2007-05-08 23:12:00,5.49528,5.49551,5.4948,5.49485,12000000.0
2007-05-08 23:13:00,5.49603,5.49621,5.49516,5.49525,16000000.0
2007-05-08 23:14:00,5.4953,5.4965,5.4953,5.49564,9000000.0
2007-05-08 23:15:00,5.49705,5.49705,5.49506,5.49506,9000000.0
2007-05-08 23:16:00,5.49508,5.49508,5.4947,5.49473,18000000.0
2007-05-08 23:17:00,5.49558,5.49663,5.49558,5.49624,8000000.0
2007-05-08 23:18:00,5.49659,5.49765,5.49612,5.49726,10000000.0
2007-05-08 23:19:00,5.49751,5.49797,5.49717,5.49732,9000000.0
2007-05-08 23:20:00,5.49706,5.4978,5.49673,5.49716,17000000.0
2007-05-08 23:21:00,5.49661,5.4968,5.49647,5.4968,11000000.0
2007-05-08 23:22:00,5.49595,5.49615,5.49595,5.49615,12000000.0
2007-05-08 23:23:00,5.49779,5.4979,5.49696,5.49741,12000000.0
2007-05-08 23:24:00,5.49663,5.49776,5.49636,5.49683,12000000.0
2007-05-08 23:25:00,5.49692,5.49743,5.49671,5.49743,9000000.0
2007-05-08 23:26:00,5.49593,5.4963,5.49591,5.49612,14000000.0
2007-05-08 23:27:00,5.49718,5.49758,5.49623,5.49669,17000000.0
2007-05-08 23:28:00,5.49618,5.49732,5.49594,5.49678,15000000.0
2007-05-08 23:29:00,5.49582,5.49661,5.49557,5.49644,11000000.0
2007-05-08 23:30:00,5.49571,5.49645,5.49432,5.49641,14000000.0
2007-05-08 23:31:00,5.49611,5.49625,5.4957,5.49579,7000000.0
2007-05-08 23:32:00,5.49594,5.49652,5.49492,5.4951,15000000.0
2007-05-08 23:33:00,5.49574,5.49615,5.49523,5.49588,7000000.0
2007-05-08 23:34:00,5.49564,5.49564,5.49508,5.49539,10000000.0
2007-05-08 23:35:00,5.49562,5.4962,5.4948,5.4948,12000000.0
2007-05-08 23:36:00,5.49474,5.49541,5.49451,5.49497,10000000.0
2007-05-08 23:37:00,5.49455,5.49574,5.49455,5.49527,14000000.0
2007-05-08 23:38:00,5.49517,5.49587,5.49483,5.49523,17000000.0
2007-05-08 23:39:00,5.49504,5.49608,5.49504,5.49608,9000000.0
2007-05-08 23:40:00,5.49474,5.49599,5.49474,5.49567,12000000.0
2007-05-08 23:41:00,5.49597,5.49597,5.49439,5.49525,9000000.0
2007-05-08 23:42:00,5.49516,5.49549,5.49449,5.49456,15000000.0
2007-05-08 23:43:00,5.49462,5.49547,5.49392,5.4953,13000000.0
2007-05-08 23:44:00,5.49435,5.49505,5.49419,5.49498,8000000.0
2007-05-08 23:45:00,5.49496,5.49561,5.49427,5.49479,12000000.0
2007-05-08 23:46:00,5.4953,5.49565,5.49402,5.49402,20000000.0
2007-05-08 23:47:00,5.49469,5.49527,5.49469,5.49496,19000000.0
2007-05-08 23:48:00,5.49537,5.49589,5.49473,5.49489,14000000.0
2007-05-08 23:49:00,5.4946,5.4946,5.49425,5.49426,12000000.0
2007-05-08 23:50:00,5.49502,5.49567,5.49483,5.49494,10000000.0
2007-05-08 23:51:00,5.49468,5.49475,5.49455,5.49468,14000000.0
2007-05-08 23:52:00,5.49442,5.49484,5.49442,5.49468,13000000.0
2007-05-08 23:53:00,5.49459,5.49582,5.49459,5.49513,16000000.0
2007-05-08 23:54:00,5.49454,5.49546,5.4943,5.4943,13000000.0
2007-05-08 23:55:00,5.49561,5.49585,5.49482,5.49505,16000000.0
2007-05-08 23:56:00,5.49503,5.49622,5.49494,5.49568,12000000.0
2007-05-08 23:57:00,5.49563,5.49603,5.49495,5.49524,14000000.0
2007-05-08 23:58:00,5.49649,5.49649,5.49488,5.49512,16000000.0
2007-05-08 23:59:00,5.4959,5.49601,5.49503,5.49522,12000000.0
2007-05-09 00:00:00,5.49601,5.49617,5.49491,5.49529,17000000.0
2007-05-09 00:01:00,5.49552,5.49638,5.49496,5.49638,12000000.0
2007-05-09 00:02:00,5.49457,5.49598,5.49453,5.49511,11000000.0
2007-05-09 00:03:00,5.49526,5.4963,5.49497,5.49497,7000000.0
2007-05-09 00:04:00,5.49497,5.49615,5.49497,5.49574,16000000.0
2007-05-09 00:05:00,5.49569,5.49618,5.49529,5.49599,17000000.0
2007-05-09 00:06:00,5.49583,5.49599,5.49576,5.49593,10000000.0
2007-05-09 00:07:00,5.49601,5.49601,5.49571,5.49589,19000000.0
2007-05-09 00:08:00,5.49496,5.496,5.49496,5.49541,9000000.0
2007-05-09 00:09:00,5.49501,5.49593,5.49501,5.49552,19000000.0
2007-05-09 00:10:00,5.49522,5.49611,5.49522,5.49583,16000000.0
2007-05-09 00:11:00,5.49552,5.49571,5.49552,5.49567,9000000.0
2007-05-09 00:12:00,5.49565,5.49568,5.49545,5.49566,11000000.0
2007-05-09 00:13:00,5.49515,5.49592,5.49513,5.49563,8000000.0
2007-05-09 00:14:00,5.49457,5.49576,5.49448,5.49448,9000000.0
2007-05-09 00:15:00,5.49513,5.49594,5.49466,5.49593,15000000.0
2007-05-09 00:16:00,5.49528,5.49557,5.49488,5.49557,18000000.0
2007-05-09 00:17:00,5.49584,5.49587,5.49555,5.49558,21000000.0
2007-05-09 00:18:00,5.49623,5.4963,5.49556,5.49579,16000000.0
2007-05-09 00:19:00,5.49595,5.4961,5.49482,5.49561,12000000.0
2007-05-09 00:20:00,5.4957,5.49639,5.49541,5.49639,13000000.0
2007-05-09 00:21:00,5.49557,5.49652,5.49442,5.49576,13000000.0
2007-05-09 00:22:00,5.49541,5.49649,5.49541,5.49563,13000000.0
2007-05-09 00:23:00,5.49635,5.49643,5.49519,5.49534,11000000.0
2007-05-09 00:24:00,5.49519,5.4959,5.49518,5.49518,10000000.0
2007-05-09 00:25:00,5.49564,5.49741,5.49564,5.49611,16000000.0
2007-05-09 00:26:00,5.49671,5.49684,5.49564,5.496,13000000.0
2007-05-09 00:27:00,5.49647,5.49692,5.49577,5.49589,16000000.0
2007-05-09 00:28:00,5.49673,5.49673,5.4962,5.4962,13000000.0
2007-05-09 00:29:00,5.49624,5.49668,5.49559,5.49579,10000000.0
2007-05-09 00:30:00,5.49603,5.49625,5.49601,5.49623,15000000.0
2007-05-09 00:31:00,5.49617,5.49632,5.49597,5.49602,18000000.0
2007-05-09 00:32:00,5.49618,5.4963,5.49601,5.49619,14000000.0
2007-05-09 00:33:00,5.49699,5.49726,5.49616,5.49658,13000000.0
2007-05-09 00:34:00,5.49603,5.4969,5.49583,5.4967,11000000.0
2007-05-09 00:35:00,5.4961,5.49702,5.49574,5.49635,13000000.0
2007-05-09 00:36:00,5.49642,5.49722,5.49618,5.49686,12000000.0
2007-05-09 00:37:00,5.49644,5.49737,5.49632,5.49731,10000000.0
2007-05-09 00:38:00,5.4962,5.49683,5.49608,5.49632,11000000.0
2007-05-09 00:39:00,5.4972,5.49753,5.4964,5.49676,16000000.0
2007-05-09 00:40:00,5.49647,5.49764,5.49632,5.49634,10000000.0
2007-05-09 00:41:00,5.49757,5.49769,5.49668,5.49682,15000000.0
2007-05-09 00:42:00,5.4969,5.49726,5.49622,5.49641,10000000.0
2007-05-09 00:43:00,5.49756,5.4977,5.49649,5.49661,8000000.0
2007-05-09 00:44:00,5.49674,5.49745,5.4965,5.49662,7000000.0
2007-05-09 00:45:00,5.49795,5.4983,5.49691,5.49691,10000000.0
2007-05-09 00:46:00,5.49758,5.49862,5.49721,5.49756,18000000.0
2007-05-09 00:47:00,5.4978,5.49827,5.49696,5.49798,18000000.0
2007-05-09 00:48:00,5.49774,5.4986,5.49714,5.4973,15000000.0
2007-05-09 00:49:00,5.49738,5.49883,5.49738,5.49819,19000000.0
2007-05-09 00:50:00,5.49745,5.49852,5.49731,5.49738,15000000.0
2007-05-09 00:51:00,5.49799,5.49847,5.49724,5.49776,12000000.0
2007-05-09 00:52:00,5.49724,5.49832,5.49718,5.49772,15000000.0
2007-05-09 00:53:00,5.4979,5.49791,5.49714,5.49767,9000000.0
2007-05-09 00:54:00,5.4975,5.49835,5.49695,5.49743,17000000.0
2007-05-09 00:55:00,5.49677,5.49705,5.49677,5.49691,11000000.0
2007-05-09 00:56:00,5.49838,5.49859,5.49728,5.4975,23000000.0
2007-05-09 00:57:00,5.4987,5.4987,5.49769,5.49769,11000000.0
2007-05-09 00:58:00,5.49791,5.49845,5.49696,5.49696,11000000.0
2007-05-09 00:59:00,5.49726,5.49726,5.49675,5.49675,11000000.0
2007-05-09 01:00:00,5.49775,5.49821,5.49647,5.49755,14000000.0
2007-05-09 01:01:00,5.4976,5.49805,5.49724,5.49772,9000000.0
2007-05-09 01:02:00,5.49689,5.49722,5.49683,5.49722,13000000.0
2007-05-09 01:03:00,5.49803,5.49817,5.49729,5.4977,18000000.0
2007-05-09 01:04:00,5.49751,5.49786,5.49701,5.49713,11000000.0
2007-05-09 01:05:00,5.4976,5.49852,5.49693,5.49852,13000000.0
2007-05-09 01:06:00,5.49751,5.49837,5.49751,5.49751,9000000.0
2007-05-09 01:07:00,5.49768,5.49871,5.49708,5.49835,15000000.0
2007-05-09 01:08:00,5.49724,5.49828,5.49699,5.49758,15000000.0
2007-05-09 01:09:00,5.49802,5.49829,5.4969,5.49824,14000000.0
2007-05-09 01:10:00,5.49687,5.49814,5.49687,5.49713,13000000.0
2007-05-09 01:11:00,5.49786,5.49834,5.49696,5.49739,7000000.0
2007-05-09 01:12:00,5.49769,5.49829,5.49719,5.49732,17000000.0
2007-05-09 01:13:00,5.49715,5.49735,5.49715,5.49715,18000000.0
2007-05-09 01:14:00,5.49862,5.49885,5.4973,5.49811,14000000.0
2007-05-09 01:15:00,5.49796,5.49839,5.49733,5.49839,10000000.0
2007-05-09 01:16:00,5.49725,5.49854,5.49667,5.49752,18000000.0
2007-05-09 01:17:00,5.49765,5.49801,5.49699,5.49801,16000000.0
2007-05-09 01:18:00,5.49783,5.49825,5.49692,5.49722,13000000.0
2007-05-09 01:19:00,5.49712,5.49822,5.49712,5.49755,12000000.0
2007-05-09 01:20:00,5.49765,5.49818,5.49666,5.49693,15000000.0
2007-05-09 01:21:00,5.49749,5.49824,5.49716,5.49725,14000000.0
2007-05-09 01:22:00,5.49705,5.4978,5.49699,5.49707,13000000.0
2007-05-09 01:23:00,5.49757,5.49764,5.49678,5.49763,14000000.0
2007-05-09 01:24:00,5.49717,5.49746,5.49599,5.49655,15000000.0
2007-05-09 01:25:00,5.49709,5.49764,5.4963,5.4963,17000000.0
2007-05-09 01:26:00,5.49713,5.4979,5.49643,5.49643,14000000.0
2007-05-09 01:27:00,5.496,5.4977,5.496,5.4977,13000000.0
2007-05-09 01:28:00,5.4959,5.49699,5.49574,5.4967,9000000.0
2007-05-09 01:29:00,5.49699,5.49717,5.49624,5.49634,11000000.0
2007-05-09 01:30:00,5.49777,5.49777,5.49556,5.49653,20000000.0
2007-05-09 01:31:00,5.49638,5.49691,5.49601,5.49663,9000000.0
2007-05-09 01:32:00,5.49611,5.49753,5.4959,5.49713,7000000.0
2007-05-09 01:33:00,5.49673,5.49733,5.49604,5.49714,13000000.0
2007-05-09 01:34:00,5.49663,5.49728,5.49633,5.49692,10000000.0
2007-05-09 01:35:00,5.4964,5.49738,5.4964,5.49696,17000000.0
2007-05-09 01:36:00,5.49767,5.49767,5.49659,5.49696,16000000.0
2007-05-09 01:37:00,5.49676,5.49693,5.49676,5.49677,13000000.0
2007-05-09 01:38:00,5.49673,5.4969,5.4967,5.49676,15000000.0
2007-05-09 01:39:00,5.49729,5.49729,5.49601,5.49649,13000000.0
2007-05-09 01:40:00,5.49553,5.49684,5.49553,5.49648,14000000.0
2007-05-09 01:41:00,5.49655,5.49751,5.49595,5.49663,12000000.0
2007-05-09 01:42:00,5.49646,5.49668,5.49643,5.49659,14000000.0
2007-05-09 01:43:00,5.49688,5.49695,5.49675,5.49687,18000000.0
2007-05-09 01:44:00,5.49642,5.49706,5.4958,5.49706,12000000.0
2007-05-09 01:45:00,5.49701,5.49753,5.4957,5.49689,19000000.0
2007-05-09 01:46:00,5.49629,5.49666,5.49555,5.49555,15000000.0
2007-05-09 01:47:00,5.4962,5.49702,5.49616,5.49634,10000000.0
2007-05-09 01:48:00,5.49648,5.49655,5.49635,5.49655,14000000.0
2007-05-09 01:49:00,5.49656,5.49712,5.49647,5.49656,16000000.0
2007-05-09 01:50:00,5.49625,5.49625,5.49605,5.49625,18000000.0
2007-05-09 01:51:00,5.49728,5.49728,5.49589,5.49659,16000000.0
2007-05-09 01:52:00,5.49653,5.4978,5.49626,5.49677,10000000.0
2007-05-09 01:53:00,5.49693,5.49789,5.49657,5.4972,15000000.0
2007-05-09 01:54:00,5.4977,5.49772,5.49673,5.49737,14000000.0
2007-05-09 01:55:00,5.49715,5.4976,5.49671,5.49699,14000000.0
2007-05-09 01:56:00,5.49774,5.49801,5.49716,5.49745,8000000.0
2007-05-09 01:57:00,5.49802,5.49821,5.49697,5.49754,10000000.0
2007-05-09 01:58:00,5.49776,5.49842,5.49707,5.49842,21000000.0
2007-05-09 01:59:00,5.49762,5.49848,5.49698,5.49746,16000000.0
2007-05-09 02:00:00,5.49688,5.49787,5.49688,5.4973,11000000.0
2007-05-09 02:01:00,5.49799,5.49805,5.49736,5.49782,11000000.0
2007-05-09 02:02:00,5.49803,5.49821,5.497,5.4979,13000000.0
2007-05-09 02:03:00,5.4979,5.4987,5.4979,5.49853,8000000.0
2007-05-09 02:04:00,5.4977,5.49875,5.49763,5.49763,18000000.0
2007-05-09 02:05:00,5.49821,5.49877,5.49753,5.49806,14000000.0
2007-05-09 02:06:00,5.49853,5.49893,5.49775,5.49816,18000000.0
2007-05-09 02:07:00,5.49925,5.49925,5.49864,5.49864,12000000.0
2007-05-09 02:08:00,5.49851,5.49913,5.49797,5.49804,12000000.0
2007-05-09 02:09:00,5.49814,5.49891,5.49772,5.49822,11000000.0
2007-05-09 02:10:00,5.49775,5.49922,5.49746,5.49855,10000000.0
2007-05-09 02:11:00,5.49855,5.49902,5.49741,5.49824,16000000.0
2007-05-09 02:12:00,5.49853,5.49937,5.49761,5.49901,17000000.0
2007-05-09 02:13:00,5.49767,5.49898,5.49756,5.49863,9000000.0
2007-05-09 02:14:00,5.49897,5.49934,5.49845,5.4987,16000000.0
2007-05-09 02:15:00,5.49819,5.49938,5.49807,5.49903,15000000.0
2007-05-09 02:16:00,5.49886,5.49913,5.4987,5.4987,16000000.0
2007-05-09 02:17:00,5.49963,5.49963,5.49811,5.49811,14000000.0
2007-05-09 02:18:00,5.49938,5.49965,5.4981,5.49875,16000000.0
2007-05-09 02:19:00,5.49847,5.49878,5.498,5.4982,11000000.0
2007-05-09 02:20:00,5.49894,5.49913,5.49729,5.49913,10000000.0
2007-05-09 02:21:00,5.49845,5.49957,5.49801,5.49872,18000000.0
2007-05-09 02:22:00,5.49838,5.49929,5.49786,5.49786,15000000.0
2007-05-09 02:23:00,5.49835,5.49869,5.49739,5.49822,16000000.0
2007-05-09 02:24:00,5.49802,5.49903,5.49749,5.49832,12000000.0
2007-05-09 02:25:00,5.49827,5.49886,5.49769,5.49779,18000000.0
2007-05-09 02:26:00,5.49921,5.49921,5.49781,5.4982,8000000.0
2007-05-09 02:27:00,5.49882,5.49924,5.49803,5.49846,12000000.0
2007-05-09 02:28:00,5.49919,5.49946,5.4986,5.49871,15000000.0
2007-05-09 02:29:00,5.49903,5.49966,5.49858,5.49966,15000000.0
2007-05-09 02:30:00,5.49943,5.49943,5.49815,5.49877,19000000.0
2007-05-09 02:31:00,5.49843,5.49944,5.49843,5.49862,13000000.0
2007-05-09 02:32:00,5.49882,5.49959,5.49787,5.49787,17000000.0
2007-05-09 02:33:00,5.49944,5.49945,5.49846,5.4986,10000000.0
2007-05-09 02:34:00,5.49846,5.49912,5.49825,5.49864,11000000.0
2007-05-09 02:35:00,5.49835,5.49889,5.49792,5.49889,14000000.0
2007-05-09 02:36:00,5.49864,5.49918,5.49728,5.49817,13000000.0
2007-05-09 02:37:00,5.49853,5.49853,5.49729,5.49743,9000000.0
2007-05-09 02:38:00,5.49685,5.49791,5.49647,5.49756,12000000.0
2007-05-09 02:39:00,5.49743,5.49813,5.49703,5.49739,11000000.0
2007-05-09 02:40:00,5.49846,5.49846,5.49685,5.49738,19000000.0
2007-05-09 02:41:00,5.49705,5.49778,5.49646,5.49698,12000000.0
2007-05-09 02:42:00,5.49683,5.49752,5.49634,5.4972,11000000.0
2007-05-09 02:43:00,5.49635,5.49776,5.49635,5.49776,12000000.0
2007-05-09 02:44:00,5.49735,5.49779,5.49677,5.4976,9000000.0
2007-05-09 02:45:00,5.49679,5.49752,5.49596,5.49752,13000000.0
2007-05-09 02:46:00,5.49755,5.49796,5.4963,5.49703,11000000.0
2007-05-09 02:47:00,5.49746,5.49792,5.49694,5.49791,10000000.0
2007-05-09 02:48:00,5.49685,5.497,5.496,5.49693,11000000.0
2007-05-09 02:49:00,5.49669,5.49726,5.49599,5.49612,10000000.0
2007-05-09 02:50:00,5.49677,5.49726,5.49608,5.49663,17000000.0
2007-05-09 02:51:00,5.49731,5.49731,5.4962,5.49706,15000000.0
2007-05-09 02:52:00,5.49725,5.49725,5.49564,5.49564,13000000.0
2007-05-09 02:53:00,5.49653,5.49753,5.49613,5.49753,12000000.0
2007-05-09 02:54:00,5.49638,5.4969,5.49575,5.4968,13000000.0
2007-05-09 02:55:00,5.49607,5.49654,5.49524,5.49642,13000000.0
2007-05-09 02:56:00,5.49536,5.49659,5.49482,5.49659,13000000.0
2007-05-09 02:57:00,5.49559,5.49666,5.49502,5.49666,10000000.0
2007-05-09 02:58:00,5.49538,5.49664,5.49538,5.49622,15000000.0
2007-05-09 02:59:00,5.49592,5.4964,5.49439,5.49472,12000000.0
2007-05-09 03:00:00,5.49549,5.49585,5.49412,5.49561,17000000.0
2007-05-09 03:01:00,5.49509,5.49554,5.49419,5.49419,9000000.0
2007-05-09 03:02:00,5.49508,5.49553,5.49397,5.49548,15000000.0
2007-05-09 03:03:00,5.49457,5.49536,5.49388,5.49464,14000000.0
2007-05-09 03:04:00,5.49462,5.49522,5.49462,5.49509,11000000.0
2007-05-09 03:05:00,5.49482,5.49554,5.49401,5.49471,12000000.0
2007-05-09 03:06:00,5.49483,5.49533,5.4941,5.4941,12000000.0
2007-05-09 03:07:00,5.49392,5.49521,5.49348,5.49521,18000000.0
2007-05-09 03:08:00,5.49487,5.49547,5.49421,5.49428,9000000.0
2007-05-09 03:09:00,5.49591,5.49608,5.49472,5.49561,9000000.0
2007-05-09 03:10:00,5.49483,5.49555,5.49453,5.4952,11000000.0
2007-05-09 03:11:00,5.49518,5.49599,5.49487,5.49559,16000000.0
2007-05-09 03:12:00,5.49535,5.4965,5.49506,5.4965,8000000.0
2007-05-09 03:13:00,5.49534,5.4964,5.4953,5.4964,12000000.0
2007-05-09 03:14:00,5.49651,5.49651,5.49513,5.49513,16000000.0
2007-05-09 03:15:00,5.49531,5.49546,5.49502,5.49502,10000000.0
2007-05-09 03:16:00,5.49543,5.49701,5.49539,5.49678,16000000.0
2007-05-09 03:17:00,5.49731,5.49794,5.49647,5.49691,16000000.0
2007-05-09 03:18:00,5.49781,5.49781,5.49698,5.4977,9000000.0
2007-05-09 03:19:00,5.49735,5.49804,5.49706,5.49804,10000000.0
2007-05-09 03:20:00,5.49806,5.49806,5.49715,5.49783,20000000.0
2007-05-09 03:21:00,5.49809,5.49841,5.49762,5.49762,18000000.0
2007-05-09 03:22:00,5.49767,5.49822,5.49681,5.49681,15000000.0
2007-05-09 03:23:00,5.49771,5.49835,5.4967,5.49704,15000000.0
2007-05-09 03:24:00,5.49721,5.49721,5.49504,5.49587,12000000.0
2007-05-09 03:25:00,5.49618,5.49687,5.49493,5.49574,15000000.0
2007-05-09 03:26:00,5.49623,5.49668,5.49502,5.49668,19000000.0
2007-05-09 03:27:00,5.49646,5.49663,5.49558,5.4962,8000000.0
2007-05-09 03:28:00,5.49633,5.4976,5.49538,5.4976,13000000.0
2007-05-09 03:29:00,5.49589,5.49709,5.49589,5.4969,9000000.0
2007-05-09 03:30:00,5.49753,5.4977,5.49616,5.4977,17000000.0
2007-05-09 03:31:00,5.4967,5.49767,5.49651,5.49724,7000000.0
2007-05-09 03:32:00,5.49666,5.49798,5.49661,5.49738,15000000.0
2007-05-09 03:33:00,5.49653,5.49754,5.49641,5.49727,14000000.0
2007-05-09 03:34:00,5.49734,5.49757,5.49695,5.49704,13000000.0
2007-05-09 03:35:00,5.49718,5.49749,5.49694,5.49703,9000000.0
2007-05-09 03:36:00,5.49668,5.4976,5.4963,5.49682,13000000.0
2007-05-09 03:37:00,5.49765,5.49765,5.49688,5.49721,13000000.0
2007-05-09 03:38:00,5.49794,5.49831,5.49708,5.49803,14000000.0
2007-05-09 03:39:00,5.49749,5.49792,5.49655,5.49655,11000000.0
2007-05-09 03:40:00,5.49738,5.49738,5.49609,5.49684,12000000.0
2007-05-09 03:41:00,5.49634,5.4977,5.49626,5.4977,19000000.0
2007-05-09 03:42:00,5.4961,5.49694,5.4961,5.4966,10000000.0
2007-05-09 03:43:00,5.49696,5.49788,5.49618,5.49735,12000000.0
2007-05-09 03:44:00,5.49783,5.49783,5.49668,5.49712,12000000.0
2007-05-09 03:45:00,5.49737,5.4979,5.49652,5.49661,14000000.0
2007-05-09 03:46:00,5.4966,5.49778,5.49641,5.49691,13000000.0
2007-05-09 03:47:00,5.4969,5.49701,5.49636,5.49669,9000000.0
2007-05-09 03:48:00,5.49582,5.49759,5.49582,5.49677,8000000.0
2007-05-09 03:49:00,5.49654,5.49733,5.49586,5.49694,19000000.0
2007-05-09 03:50:00,5.49762,5.49762,5.49633,5.49681,12000000.0
2007-05-09 03:51:00,5.49608,5.49749,5.49608,5.49668,15000000.0
2007-05-09 03:52:00,5.49689,5.49733,5.49642,5.49661,11000000.0
2007-05-09 03:53:00,5.49694,5.49729,5.49592,5.49592,12000000.0
2007-05-09 03:54:00,5.4967,5.4973,5.49593,5.49637,12000000.0
2007-05-09 03:55:00,5.4962,5.49712,5.49573,5.4971,12000000.0
2007-05-09 03:56:00,5.49603,5.49773,5.49596,5.49773,14000000.0
2007-05-09 03:57:00,5.49755,5.49755,5.49646,5.49704,15000000.0
2007-05-09 03:58:00,5.49683,5.49699,5.49662,5.49662,12000000.0
2007-05-09 03:59:00,5.49608,5.49746,5.49608,5.4969,17000000.0
2007-05-09 04:00:00,5.49705,5.49735,5.49655,5.4972,14000000.0
2007-05-09 04:01:00,5.49585,5.4974,5.49585,5.49656,13000000.0
2007-05-09 04:02:00,5.49684,5.49759,5.49621,5.49718,16000000.0
2007-05-09 04:03:00,5.49691,5.49788,5.49673,5.49703,14000000.0
2007-05-09 04:04:00,5.49712,5.49795,5.49626,5.49681,19000000.0
2007-05-09 04:05:00,5.49728,5.49743,5.49629,5.49678,12000000.0
2007-05-09 04:06:00,5.49653,5.49767,5.49653,5.49767,18000000.0
2007-05-09 04:07:00,5.49708,5.49757,5.49667,5.49705,16000000.0
2007-05-09 04:08:00,5.49706,5.4973,5.49669,5.49671,8000000.0
2007-05-09 04:09:00,5.49651,5.49755,5.49651,5.49677,13000000.0
2007-05-09 04:10:00,5.49702,5.49703,5.4961,5.49626,14000000.0
2007-05-09 04:11:00,5.49696,5.49757,5.49636,5.49636,18000000.0
2007-05-09 04:12:00,5.49705,5.4973,5.49584,5.49671,10000000.0
2007-05-09 04:13:00,5.49704,5.49719,5.49544,5.49598,14000000.0
2007-05-09 04:14:00,5.49689,5.49689,5.49571,5.49571,20000000.0
2007-05-09 04:15:00,5.49685,5.49727,5.49578,5.49598,14000000.0
2007-05-09 04:16:00,5.49566,5.49571,5.49542,5.49546,15000000.0
2007-05-09 04:17:00,5.49607,5.49667,5.49516,5.49667,22000000.0
2007-05-09 04:18:00,5.49536,5.49641,5.49497,5.49546,17000000.0
2007-05-09 04:19:00,5.49551,5.49614,5.49484,5.49569,12000000.0
2007-05-09 04:20:00,5.49626,5.49626,5.49502,5.49537,17000000.0
2007-05-09 04:21:00,5.49607,5.49607,5.49453,5.49491,13000000.0
2007-05-09 04:22:00,5.49524,5.49602,5.49429,5.49488,14000000.0
2007-05-09 04:23:00,5.49478,5.49551,5.49476,5.49507,9000000.0
2007-05-09 04:24:00,5.49545,5.49594,5.4949,5.4949,9000000.0
2007-05-09 04:25:00,5.49507,5.49583,5.49507,5.49583,13000000.0
2007-05-09 04:26:00,5.49557,5.49559,5.49409,5.49559,12000000.0
2007-05-09 04:27:00,5.49593,5.49617,5.49455,5.49593,16000000.0
2007-05-09 04:28:00,5.49532,5.49538,5.49434,5.49434,11000000.0
2007-05-09 04:29:00,5.49563,5.49604,5.4948,5.49562,20000000.0
2007-05-09 04:30:00,5.49521,5.49606,5.49468,5.49533,16000000.0
2007-05-09 04:31:00,5.49498,5.49559,5.49478,5.49558,12000000.0
2007-05-09 04:32:00,5.49564,5.49579,5.49462,5.49462,11000000.0
2007-05-09 04:33:00,5.49496,5.49546,5.49423,5.49546,14000000.0
2007-05-09 04:34:00,5.49556,5.49582,5.49552,5.49582,11000000.0
2007-05-09 04:35:00,5.49428,5.49516,5.49422,5.49516,14000000.0
2007-05-09 04:36:00,5.49529,5.4955,5.4943,5.49451,11000000.0
2007-05-09 04:37:00,5.49446,5.49557,5.49398,5.49398,15000000.0
2007-05-09 04:38:00,5.49511,5.49511,5.49458,5.49478,7000000.0
2007-05-09 04:39:00,5.49448,5.49534,5.49394,5.49448,19000000.0
2007-05-09 04:40:00,5.49482,5.4953,5.49381,5.49381,14000000.0
2007-05-09 04:41:00,5.49381,5.49542,5.49381,5.49496,12000000.0
2007-05-09 04:42:00,5.49472,5.49484,5.49355,5.49438,11000000.0
2007-05-09 04:43:00,5.49375,5.49475,5.49363,5.4939,15000000.0
2007-05-09 04:44:00,5.49418,5.49497,5.4935,5.49428,13000000.0
2007-05-09 04:45:00,5.49374,5.49465,5.49344,5.49344,19000000.0
2007-05-09 04:46:00,5.4951,5.4951,5.49368,5.49442,14000000.0
2007-05-09 04:47:00,5.49421,5.49477,5.49309,5.49313,7000000.0
2007-05-09 04:48:00,5.49424,5.49535,5.49382,5.49446,14000000.0
2007-05-09 04:49:00,5.49407,5.4946,5.49328,5.49389,12000000.0
2007-05-09 04:50:00,5.49426,5.49483,5.49384,5.49384,9000000.0
2007-05-09 04:51:00,5.49459,5.49469,5.4933,5.49406,16000000.0
2007-05-09 04:52:00,5.49345,5.49452,5.49329,5.49379,14000000.0
2007-05-09 04:53:00,5.49348,5.49476,5.49348,5.49476,12000000.0
2007-05-09 04:54:00,5.49429,5.4949,5.49386,5.49395,9000000.0
2007-05-09 04:55:00,5.49392,5.495,5.49389,5.4943,19000000.0
2007-05-09 04:56:00,5.49385,5.49385,5.49326,5.49349,17000000.0
2007-05-09 04:57:00,5.49402,5.4947,5.49373,5.49466,15000000.0
2007-05-09 04:58:00,5.49456,5.49515,5.49372,5.49374,7000000.0
2007-05-09 04:59:00,5.49486,5.49489,5.4936,5.49375,10000000.0
2007-05-09 05:00:00,5.49415,5.49494,5.49415,5.49446,19000000.0
2007-05-09 05:01:00,5.49402,5.49468,5.49383,5.49433,8000000.0
2007-05-09 05:02:00,5.49448,5.49468,5.49377,5.49391,8000000.0
2007-05-09 05:03:00,5.49327,5.49423,5.49312,5.49401,13000000.0
2007-05-09 05:04:00,5.49406,5.49406,5.49297,5.49297,16000000.0
2007-05-09 05:05:00,5.49394,5.49441,5.4934,5.49365,17000000.0
2007-05-09 05:06:00,5.49398,5.49445,5.49327,5.49381,15000000.0
2007-05-09 05:07:00,5.49417,5.49426,5.49332,5.49396,9000000.0
2007-05-09 05:08:00,5.49378,5.49451,5.49291,5.49346,14000000.0
2007-05-09 05:09:00,5.493,5.49403,5.493,5.49335,15000000.0
2007-05-09 05:10:00,5.49393,5.49461,5.49334,5.49382,13000000.0
2007-05-09 05:11:00,5.49323,5.49451,5.49297,5.49403,13000000.0
2007-05-09 05:12:00,5.49377,5.49501,5.49371,5.49438,15000000.0
2007-05-09 05:13:00,5.49403,5.49514,5.49373,5.49487,14000000.0
2007-05-09 05:14:00,5.49452,5.49543,5.49395,5.49432,13000000.0
2007-05-09 05:15:00,5.49481,5.49529,5.49394,5.4948,15000000.0
2007-05-09 05:16:00,5.49456,5.49565,5.49443,5.49508,12000000.0
2007-05-09 05:17:00,5.49531,5.49654,5.495,5.49515,13000000.0
2007-05-09 05:18:00,5.49497,5.49513,5.49474,5.49482,14000000.0
2007-05-09 05:19:00,5.49542,5.4961,5.49466,5.49466,9000000.0
2007-05-09 05:20:00,5.49512,5.49596,5.4944,5.49596,12000000.0
2007-05-09 05:21:00,5.49495,5.49559,5.49455,5.4952,9000000.0
2007-05-09 05:22:00,5.49489,5.49601,5.4947,5.49597,13000000.0
2007-05-09 05:23:00,5.496,5.49663,5.49551,5.49594,9000000.0
2007-05-09 05:24:00,5.4958,5.49637,5.49458,5.49637,13000000.0
2007-05-09 05:25:00,5.49663,5.49663,5.49521,5.49521,10000000.0
2007-05-09 05:26:00,5.49535,5.49698,5.49535,5.49547,11000000.0
2007-05-09 05:27:00,5.4962,5.49705,5.49553,5.49705,20000000.0
2007-05-09 05:28:00,5.49643,5.49715,5.49643,5.49668,11000000.0
2007-05-09 05:29:00,5.49632,5.49734,5.49585,5.4963,8000000.0
2007-05-09 05:30:00,5.49636,5.49697,5.49573,5.49573,13000000.0
2007-05-09 05:31:00,5.49606,5.49615,5.4955,5.49596,12000000.0
2007-05-09 05:32:00,5.49568,5.49673,5.49546,5.49598,14000000.0
2007-05-09 05:33:00,5.49612,5.49635,5.49555,5.49568,10000000.0
2007-05-09 05:34:00,5.49603,5.49629,5.49562,5.49593,14000000.0
2007-05-09 05:35:00,5.49683,5.49683,5.49499,5.4951,16000000.0
2007-05-09 05:36:00,5.49528,5.49552,5.49488,5.49488,11000000.0
2007-05-09 05:37:00,5.49444,5.49607,5.49444,5.49474,14000000.0
2007-05-09 05:38:00,5.49517,5.49612,5.49445,5.49612,12000000.0
2007-05-09 05:39:00,5.49543,5.49597,5.49483,5.49515,16000000.0
2007-05-09 05:40:00,5.49517,5.49603,5.49435,5.49603,15000000.0
2007-05-09 05:41:00,5.49498,5.49576,5.49442,5.49442,11000000.0
2007-05-09 05:42:00,5.49573,5.49596,5.49487,5.4954,20000000.0
2007-05-09 05:43:00,5.49568,5.49568,5.49447,5.4953,13000000.0
2007-05-09 05:44:00,5.49504,5.49572,5.49447,5.49447,10000000.0
2007-05-09 05:45:00,5.49406,5.4943,5.49406,5.49428,9000000.0
2007-05-09 05:46:00,5.49505,5.49505,5.49485,5.49505,24000000.0
2007-05-09 05:47:00,5.49519,5.49567,5.49495,5.49553,16000000.0
2007-05-09 05:48:00,5.49479,5.49557,5.49426,5.49525,8000000.0
2007-05-09 05:49:00,5.49572,5.49572,5.49453,5.49461,7000000.0
2007-05-09 05:50:00,5.49461,5.4948,5.49452,5.49475,11000000.0
2007-05-09 05:51:00,5.49481,5.49481,5.49451,5.4948,18000000.0
2007-05-09 05:52:00,5.49472,5.49481,5.49459,5.49463,9000000.0
2007-05-09 05:53:00,5.4949,5.49641,5.49477,5.49641,15000000.0
2007-05-09 05:54:00,5.49599,5.49647,5.49513,5.4952,14000000.0
2007-05-09 05:55:00,5.49563,5.49673,5.49515,5.49515,15000000.0
2007-05-09 05:56:00,5.49614,5.49638,5.49524,5.49619,23000000.0
2007-05-09 05:57:00,5.49585,5.49605,5.49585,5.49605,17000000.0
2007-05-09 05:58:00,5.49478,5.49646,5.49478,5.49611,11000000.0
2007-05-09 05:59:00,5.49531,5.49565,5.49531,5.49555,13000000.0
2007-05-09 06:00:00,5.49605,5.49605,5.49585,5.49598,18000000.0
2007-05-09 06:01:00,5.49538,5.49597,5.49515,5.49522,9000000.0
2007-05-09 06:02:00,5.49495,5.49608,5.49495,5.49552,16000000.0
2007-05-09 06:03:00,5.49507,5.49645,5.49498,5.49645,12000000.0
2007-05-09 06:04:00,5.4959,5.49637,5.49533,5.49592,17000000.0
2007-05-09 06:05:00,5.49618,5.49665,5.49549,5.49665,11000000.0
2007-05-09 06:06:00,5.49693,5.49693,5.49567,5.49597,14000000.0
2007-05-09 06:07:00,5.49591,5.49675,5.49591,5.49627,13000000.0
2007-05-09 06:08:00,5.49594,5.49666,5.49552,5.49552,13000000.0
2007-05-09 06:09:00,5.49548,5.49592,5.49548,5.49592,11000000.0
2007-05-09 06:10:00,5.49594,5.49644,5.49559,5.49603,8000000.0
2007-05-09 06:11:00,5.49574,5.49655,5.49537,5.4959,17000000.0
2007-05-09 06:12:00,5.49576,5.49611,5.49514,5.49514,13000000.0
2007-05-09 06:13:00,5.49572,5.49638,5.49521,5.49521,13000000.0
2007-05-09 06:14:00,5.49626,5.49662,5.49498,5.49498,11000000.0
2007-05-09 06:15:00,5.4954,5.49632,5.4954,5.4961,16000000.0
2007-05-09 06:16:00,5.49547,5.49566,5.49492,5.49525,13000000.0
2007-05-09 06:17:00,5.49528,5.4966,5.49493,5.49511,18000000.0
2007-05-09 06:18:00,5.49622,5.49639,5.49542,5.49578,11000000.0
2007-05-09 06:19:00,5.49622,5.49659,5.49553,5.49618,7000000.0
2007-05-09 06:20:00,5.49689,5.49786,5.4959,5.49742,17000000.0
2007-05-09 06:21:00,5.49667,5.49746,5.4957,5.49746,13000000.0
2007-05-09 06:22:00,5.49677,5.49741,5.49595,5.49719,19000000.0
2007-05-09 06:23:00,5.49693,5.49734,5.49587,5.49647,19000000.0
2007-05-09 06:24:00,5.49652,5.49742,5.49597,5.49729,20000000.0
2007-05-09 06:25:00,5.49659,5.49698,5.49588,5.49629,8000000.0
2007-05-09 06:26:00,5.49572,5.49784,5.49572,5.49681,19000000.0
2007-05-09 06:27:00,5.49746,5.49746,5.49569,5.49574,12000000.0
2007-05-09 06:28:00,5.49623,5.49643,5.49518,5.49518,10000000.0
2007-05-09 06:29:00,5.49548,5.4963,5.49533,5.49556,10000000.0
2007-05-09 06:30:00,5.49563,5.49581,5.49488,5.49488,12000000.0
2007-05-09 06:31:00,5.49537,5.49637,5.49514,5.49556,15000000.0
2007-05-09 06:32:00,5.49583,5.49617,5.49511,5.49541,11000000.0
2007-05-09 06:33:00,5.49579,5.49618,5.49462,5.49527,13000000.0
2007-05-09 06:34:00,5.49517,5.49522,5.49497,5.49504,7000000.0
2007-05-09 06:35:00,5.49577,5.49639,5.49556,5.49556,11000000.0
2007-05-09 06:36:00,5.49524,5.49588,5.4951,5.49522,7000000.0
2007-05-09 06:37:00,5.49562,5.49569,5.49489,5.49569,9000000.0
2007-05-09 06:38:00,5.49665,5.49666,5.49494,5.49562,11000000.0
2007-05-09 06:39:00,5.49582,5.4963,5.4954,5.49587,14000000.0
2007-05-09 06:40:00,5.49688,5.49707,5.49567,5.49592,12000000.0
2007-05-09 06:41:00,5.49629,5.49705,5.49547,5.49691,17000000.0
2007-05-09 06:42:00,5.49674,5.49707,5.49571,5.49667,13000000.0
2007-05-09 06:43:00,5.4964,5.49697,5.49603,5.49663,11000000.0
2007-05-09 06:44:00,5.4962,5.49751,5.4957,5.49642,15000000.0
2007-05-09 06:45:00,5.49748,5.49783,5.49653,5.49653,10000000.0
2007-05-09 06:46:00,5.49634,5.49759,5.49634,5.49739,14000000.0
2007-05-09 06:47:00,5.49808,5.49815,5.49644,5.49688,10000000.0
2007-05-09 06:48:00,5.49725,5.4977,5.4964,5.49706,13000000.0
2007-05-09 06:49:00,5.49718,5.49798,5.49663,5.49683,15000000.0
2007-05-09 06:50:00,5.49692,5.4982,5.49624,5.4982,16000000.0
2007-05-09 06:51:00,5.49746,5.49767,5.49668,5.49735,14000000.0
2007-05-09 06:52:00,5.49719,5.49766,5.49668,5.49701,10000000.0
2007-05-09 06:53:00,5.49674,5.49706,5.49669,5.49677,12000000.0
2007-05-09 06:54:00,5.4965,5.49761,5.4965,5.49761,14000000.0
2007-05-09 06:55:00,5.497,5.49765,5.49625,5.49765,18000000.0
2007-05-09 06:56:00,5.49662,5.49758,5.49658,5.49658,19000000.0
2007-05-09 06:57:00,5.49697,5.49697,5.496,5.49617,8000000.0
2007-05-09 06:58:00,5.49642,5.49642,5.49626,5.49635,10000000.0
2007-05-09 06:59:00,5.49744,5.49785,5.49597,5.49597,17000000.0
2007-05-09 07:00:00,5.49666,5.49672,5.49585,5.49585,11000000.0
2007-05-09 07:01:00,5.49702,5.49728,5.49635,5.49644,11000000.0
2007-05-09 07:02:00,5.49635,5.49736,5.49594,5.49736,13000000.0
2007-05-09 07:03:00,5.4972,5.4972,5.4965,5.49716,12000000.0
2007-05-09 07:04:00,5.49753,5.49766,5.49733,5.49738,18000000.0
2007-05-09 07:05:00,5.49678,5.49703,5.49611,5.49666,12000000.0
2007-05-09 07:06:00,5.49633,5.49726,5.49582,5.49726,15000000.0
2007-05-09 07:07:00,5.49766,5.49769,5.49637,5.49709,11000000.0
2007-05-09 07:08:00,5.49717,5.49758,5.4967,5.49711,9000000.0
2007-05-09 07:09:00,5.4971,5.49819,5.49669,5.49689,15000000.0
2007-05-09 07:10:00,5.49731,5.49793,5.497,5.49776,19000000.0
2007-05-09 07:11:00,5.49736,5.49766,5.49644,5.49681,9000000.0
2007-05-09 07:12:00,5.4963,5.49755,5.49625,5.49685,12000000.0
2007-05-09 07:13:00,5.49747,5.49749,5.49649,5.49682,19000000.0
2007-05-09 07:14:00,5.49762,5.49762,5.49621,5.49633,8000000.0
2007-05-09 07:15:00,5.49651,5.49674,5.49651,5.49655,16000000.0
2007-05-09 07:16:00,5.49665,5.49669,5.49643,5.49651,18000000.0
2007-05-09 07:17:00,5.49644,5.49672,5.49636,5.49644,22000000.0
2007-05-09 07:18:00,5.49755,5.49775,5.49755,5.49755,16000000.0
2007-05-09 07:19:00,5.49765,5.49765,5.49745,5.49757,17000000.0
2007-05-09 07:20:00,5.4959,5.49677,5.49558,5.4963,14000000.0
2007-05-09 07:21:00,5.49621,5.49717,5.4958,5.49618,16000000.0
2007-05-09 07:22:00,5.49655,5.4972,5.4956,5.49631,14000000.0
2007-05-09 07:23:00,5.49673,5.49673,5.49572,5.49647,17000000.0
2007-05-09 07:24:00,5.49637,5.49645,5.49624,5.49638,9000000.0
2007-05-09 07:25:00,5.49651,5.49687,5.49561,5.49637,13000000.0
2007-05-09 07:26:00,5.49651,5.49711,5.49553,5.49604,13000000.0
2007-05-09 07:27:00,5.49602,5.49671,5.49566,5.49566,7000000.0
2007-05-09 07:28:00,5.49623,5.4971,5.49556,5.4969,18000000.0
2007-05-09 07:29:00,5.49622,5.49667,5.4957,5.4966,8000000.0
2007-05-09 07:30:00,5.49701,5.49708,5.49572,5.49708,16000000.0
2007-05-09 07:31:00,5.4956,5.49683,5.49543,5.49606,15000000.0
2007-05-09 07:32:00,5.4958,5.49673,5.49575,5.49602,13000000.0
2007-05-09 07:33:00,5.49656,5.49707,5.49605,5.4962,8000000.0
2007-05-09 07:34:00,5.49617,5.49723,5.49598,5.4961,11000000.0
2007-05-09 07:35:00,5.49694,5.49702,5.49583,5.49673,16000000.0
2007-05-09 07:36:00,5.49648,5.4972,5.49643,5.497,11000000.0
2007-05-09 07:37:00,5.49653,5.49735,5.49558,5.49735,17000000.0
2007-05-09 07:38:00,5.49587,5.49766,5.49587,5.49681,9000000.0
2007-05-09 07:39:00,5.49757,5.49767,5.49584,5.49761,12000000.0
2007-05-09 07:40:00,5.49598,5.49721,5.4958,5.49721,14000000.0
2007-05-09 07:41:00,5.4975,5.4981,5.49663,5.4981,14000000.0
2007-05-09 07:42:00,5.49752,5.49754,5.49686,5.49686,8000000.0
2007-05-09 07:43:00,5.49701,5.49771,5.49594,5.49744,15000000.0
2007-05-09 07:44:00,5.49726,5.49807,5.49628,5.49686,13000000.0
2007-05-09 07:45:00,5.4974,5.49757,5.4947,5.49641,19000000.0
2007-05-09 07:46:00,5.49715,5.49775,5.49673,5.49765,11000000.0
2007-05-09 07:47:00,5.49716,5.49837,5.49716,5.49837,16000000.0
2007-05-09 07:48:00,5.49713,5.49741,5.49649,5.49691,9000000.0
2007-05-09 07:49:00,5.49683,5.49758,5.49645,5.49745,11000000.0
2007-05-09 07:50:00,5.49689,5.49714,5.49602,5.49607,11000000.0
2007-05-09 07:51:00,5.49595,5.49723,5.49559,5.49723,13000000.0
2007-05-09 07:52:00,5.49674,5.49749,5.49569,5.49749,14000000.0
2007-05-09 07:53:00,5.49774,5.49774,5.49597,5.49662,10000000.0
2007-05-09 07:54:00,5.49727,5.49727,5.49576,5.4967,17000000.0
2007-05-09 07:55:00,5.49613,5.49707,5.49592,5.49666,10000000.0
2007-05-09 07:56:00,5.49677,5.49677,5.49483,5.49634,11000000.0
2007-05-09 07:57:00,5.49581,5.49612,5.49512,5.49535,11000000.0
2007-05-09 07:58:00,5.49568,5.49655,5.49484,5.49597,24000000.0
2007-05-09 07:59:00,5.49579,5.49579,5.49435,5.49438,11000000.0
2007-05-09 08:00:00,5.49436,5.49474,5.49328,5.49422,14000000.0
2007-05-09 08:01:00,5.49441,5.49469,5.4929,5.49363,15000000.0
2007-05-09 08:02:00,5.49536,5.49536,5.49386,5.49419,16000000.0
2007-05-09 08:03:00,5.49318,5.49496,5.49318,5.49496,10000000.0
2007-05-09 08:04:00,5.49465,5.49524,5.49374,5.49524,13000000.0
2007-05-09 08:05:00,5.49354,5.49464,5.49348,5.49445,18000000.0
2007-05-09 08:06:00,5.49491,5.49535,5.49385,5.49535,14000000.0
2007-05-09 08:07:00,5.49517,5.49521,5.494,5.49493,11000000.0
2007-05-09 08:08:00,5.49453,5.49558,5.49387,5.49512,19000000.0
2007-05-09 08:09:00,5.49368,5.49457,5.4933,5.4933,9000000.0
2007-05-09 08:10:00,5.49388,5.49474,5.49382,5.49419,8000000.0
2007-05-09 08:11:00,5.49401,5.49521,5.49349,5.49415,16000000.0
2007-05-09 08:12:00,5.49377,5.4949,5.49331,5.49429,16000000.0
2007-05-09 08:13:00,5.494,5.4949,5.49323,5.49393,15000000.0
2007-05-09 08:14:00,5.49424,5.49497,5.49355,5.49369,15000000.0
2007-05-09 08:15:00,5.49409,5.49426,5.4922,5.49304,14000000.0
2007-05-09 08:16:00,5.49261,5.4933,5.49149,5.49283,14000000.0
2007-05-09 08:17:00,5.49274,5.49423,5.49249,5.49324,15000000.0
2007-05-09 08:18:00,5.4947,5.49492,5.49316,5.49356,11000000.0
2007-05-09 08:19:00,5.49434,5.49496,5.49303,5.49453,16000000.0
2007-05-09 08:20:00,5.49499,5.49499,5.49332,5.49414,17000000.0
2007-05-09 08:21:00,5.49443,5.49482,5.49342,5.49477,15000000.0
2007-05-09 08:22:00,5.49274,5.4941,5.49274,5.49372,8000000.0
2007-05-09 08:23:00,5.49443,5.495,5.49334,5.49475,15000000.0
2007-05-09 08:24:00,5.49389,5.49501,5.49359,5.49456,8000000.0
2007-05-09 08:25:00,5.4943,5.49491,5.49383,5.49403,17000000.0
2007-05-09 08:26:00,5.49506,5.49506,5.49354,5.49432,14000000.0
2007-05-09 08:27:00,5.49454,5.49467,5.49383,5.49389,9000000.0
2007-05-09 08:28:00,5.49343,5.49534,5.49343,5.49485,11000000.0
2007-05-09 08:29:00,5.49318,5.49499,5.49318,5.49456,15000000.0
2007-05-09 08:30:00,5.49423,5.49452,5.49364,5.49374,10000000.0
2007-05-09 08:31:00,5.49374,5.4949,5.49374,5.49419,17000000.0
2007-05-09 08:32:00,5.49528,5.49554,5.49524,5.49527,20000000.0
2007-05-09 08:33:00,5.49495,5.49539,5.49437,5.49484,7000000.0
2007-05-09 08:34:00,5.49521,5.49558,5.49424,5.49424,8000000.0
2007-05-09 08:35:00,5.49599,5.49599,5.49499,5.49576,19000000.0
2007-05-09 08:36:00,5.49601,5.49625,5.49524,5.49564,14000000.0
2007-05-09 08:37:00,5.49554,5.49622,5.49457,5.49493,12000000.0
2007-05-09 08:38:00,5.49551,5.49617,5.49464,5.49614,13000000.0
2007-05-09 08:39:00,5.49633,5.49633,5.49476,5.49581,14000000.0
2007-05-09 08:40:00,5.49607,5.49637,5.49443,5.49605,12000000.0
2007-05-09 08:41:00,5.49634,5.49641,5.4943,5.49493,11000000.0
2007-05-09 08:42:00,5.49379,5.49567,5.49379,5.49543,18000000.0
2007-05-09 08:43:00,5.49618,5.49634,5.49537,5.49539,8000000.0
2007-05-09 08:44:00,5.49448,5.49538,5.49422,5.49422,12000000.0
2007-05-09 08:45:00,5.49485,5.49623,5.49422,5.49548,20000000.0
2007-05-09 08:46:00,5.49536,5.49672,5.49536,5.49631,10000000.0
2007-05-09 08:47:00,5.4971,5.49822,5.49605,5.49822,13000000.0
2007-05-09 08:48:00,5.4966,5.49786,5.4966,5.49782,16000000.0
2007-05-09 08:49:00,5.49752,5.49752,5.49569,5.49699,9000000.0
2007-05-09 08:50:00,5.49746,5.49801,5.49587,5.49653,17000000.0
2007-05-09 08:51:00,5.49781,5.49788,5.49681,5.49711,8000000.0
2007-05-09 08:52:00,5.49687,5.49776,5.49648,5.49691,20000000.0
2007-05-09 08:53:00,5.49749,5.49764,5.49589,5.49671,16000000.0
2007-05-09 08:54:00,5.49669,5.49718,5.49578,5.4962,15000000.0
2007-05-09 08:55:00,5.49682,5.49682,5.49559,5.49599,12000000.0
2007-05-09 08:56:00,5.49633,5.49676,5.49595,5.49613,14000000.0
2007-05-09 08:57:00,5.49747,5.49747,5.49582,5.49608,14000000.0
2007-05-09 08:58:00,5.49685,5.49739,5.49555,5.496,15000000.0
2007-05-09 08:59:00,5.49719,5.49719,5.49608,5.49692,15000000.0
2007-05-09 09:00:00,5.49699,5.49705,5.49582,5.49694,14000000.0
2007-05-09 09:01:00,5.4965,5.4965,5.49499,5.49631,14000000.0
2007-05-09 09:02:00,5.49623,5.49642,5.49501,5.49573,17000000.0
2007-05-09 09:03:00,5.49652,5.49652,5.49484,5.49572,16000000.0
2007-05-09 09:04:00,5.49526,5.49662,5.49508,5.49662,10000000.0
2007-05-09 09:05:00,5.49607,5.49611,5.49449,5.49583,14000000.0
2007-05-09 09:06:00,5.49596,5.49596,5.49446,5.49503,14000000.0
2007-05-09 09:07:00,5.4957,5.4957,5.4949,5.49555,9000000.0
2007-05-09 09:08:00,5.49554,5.4961,5.49467,5.49491,17000000.0
2007-05-09 09:09:00,5.49439,5.49594,5.49418,5.49584,9000000.0
2007-05-09 09:10:00,5.49702,5.49709,5.49561,5.49658,12000000.0
2007-05-09 09:11:00,5.4968,5.49736,5.49616,5.49661,15000000.0
2007-05-09 09:12:00,5.49727,5.49757,5.49544,5.49628,14000000.0
2007-05-09 09:13:00,5.49732,5.49732,5.49583,5.49625,12000000.0
2007-05-09 09:14:00,5.4966,5.4966,5.49531,5.49531,13000000.0
2007-05-09 09:15:00,5.49653,5.49728,5.49574,5.49703,13000000.0
2007-05-09 09:16:00,5.49735,5.49941,5.49707,5.49941,10000000.0
2007-05-09 09:17:00,5.49841,5.49932,5.49803,5.49803,14000000.0
2007-05-09 09:18:00,5.49894,5.49945,5.49757,5.49757,16000000.0
2007-05-09 09:19:00,5.49858,5.49898,5.49725,5.49898,14000000.0
2007-05-09 09:20:00,5.49928,5.49954,5.49823,5.49901,11000000.0
2007-05-09 09:21:00,5.49898,5.49898,5.49752,5.49762,11000000.0
2007-05-09 09:22:00,5.4988,5.49917,5.49812,5.49897,18000000.0
2007-05-09 09:23:00,5.49891,5.49946,5.49835,5.49876,18000000.0
2007-05-09 09:24:00,5.49859,5.49972,5.49788,5.49829,18000000.0
2007-05-09 09:25:00,5.49921,5.49921,5.49749,5.49779,13000000.0
2007-05-09 09:26:00,5.49922,5.49945,5.49782,5.49835,13000000.0
2007-05-09 09:27:00,5.49901,5.49901,5.49777,5.49835,11000000.0
2007-05-09 09:28:00,5.49937,5.49944,5.49718,5.49836,12000000.0
2007-05-09 09:29:00,5.4987,5.4987,5.4967,5.49751,16000000.0
2007-05-09 09:30:00,5.49824,5.49824,5.49679,5.49711,11000000.0
2007-05-09 09:31:00,5.4978,5.49797,5.49664,5.49797,13000000.0
2007-05-09 09:32:00,5.49711,5.49777,5.49611,5.49707,14000000.0
2007-05-09 09:33:00,5.4964,5.49664,5.49537,5.49619,16000000.0
2007-05-09 09:34:00,5.49571,5.49673,5.49512,5.49517,13000000.0
2007-05-09 09:35:00,5.49677,5.49699,5.4954,5.49694,9000000.0
2007-05-09 09:36:00,5.49669,5.49795,5.49605,5.49795,7000000.0
2007-05-09 09:37:00,5.49713,5.49818,5.49665,5.49779,14000000.0
2007-05-09 09:38:00,5.49773,5.49823,5.49681,5.49749,18000000.0
2007-05-09 09:39:00,5.49767,5.49841,5.49629,5.49629,15000000.0
2007-05-09 09:40:00,5.4989,5.4995,5.4974,5.49946,10000000.0
2007-05-09 09:41:00,5.49928,5.49968,5.49858,5.49881,14000000.0
2007-05-09 09:42:00,5.49925,5.49936,5.49711,5.49811,18000000.0
2007-05-09 09:43:00,5.49825,5.49885,5.49697,5.49823,9000000.0
2007-05-09 09:44:00,5.49669,5.49778,5.49639,5.49711,10000000.0
2007-05-09 09:45:00,5.49794,5.49803,5.49695,5.49791,10000000.0
2007-05-09 09:46:00,5.49652,5.49752,5.49545,5.49742,14000000.0
2007-05-09 09:47:00,5.49661,5.49697,5.49592,5.49664,11000000.0
2007-05-09 09:48:00,5.49606,5.49734,5.49529,5.49588,10000000.0
2007-05-09 09:49:00,5.49511,5.49652,5.4947,5.49616,13000000.0
2007-05-09 09:50:00,5.49653,5.49677,5.49512,5.49673,12000000.0
2007-05-09 09:51:00,5.49683,5.49683,5.49514,5.49619,18000000.0
2007-05-09 09:52:00,5.49636,5.497,5.49501,5.49561,12000000.0
2007-05-09 09:53:00,5.49628,5.49713,5.49578,5.49713,18000000.0
2007-05-09 09:54:00,5.49635,5.49681,5.49579,5.4964,13000000.0
2007-05-09 09:55:00,5.4958,5.49666,5.49534,5.49666,14000000.0
2007-05-09 09:56:00,5.49565,5.49698,5.49549,5.49686,16000000.0
2007-05-09 09:57:00,5.49679,5.49688,5.49554,5.49618,17000000.0
2007-05-09 09:58:00,5.49597,5.49703,5.49571,5.49703,18000000.0
2007-05-09 09:59:00,5.49713,5.49718,5.49557,5.4961,7000000.0
2007-05-09 10:00:00,5.49787,5.49843,5.49652,5.49703,13000000.0
2007-05-09 10:01:00,5.49739,5.49764,5.4961,5.49689,15000000.0
2007-05-09 10:02:00,5.49753,5.49753,5.496,5.4975,10000000.0
2007-05-09 10:03:00,5.49729,5.49729,5.49596,5.49643,15000000.0
2007-05-09 10:04:00,5.496,5.49803,5.496,5.49672,13000000.0
2007-05-09 10:05:00,5.49755,5.49755,5.49624,5.49692,16000000.0
2007-05-09 10:06:00,5.49587,5.49759,5.49587,5.49746,16000000.0
2007-05-09 10:07:00,5.49718,5.4981,5.49716,5.49784,24000000.0
2007-05-09 10:08:00,5.49755,5.49878,5.49744,5.49826,13000000.0
2007-05-09 10:09:00,5.49928,5.49966,5.49731,5.49908,17000000.0
2007-05-09 10:10:00,5.49851,5.50034,5.49851,5.49919,14000000.0
2007-05-09 10:11:00,5.49967,5.50047,5.49902,5.49954,14000000.0
2007-05-09 10:12:00,5.50023,5.50023,5.49842,5.49985,9000000.0
2007-05-09 10:13:00,5.50013,5.50047,5.49883,5.49883,13000000.0
2007-05-09 10:14:00,5.49954,5.50018,5.49879,5.50018,10000000.0
2007-05-09 10:15:00,5.49953,5.50038,5.49913,5.49986,19000000.0
2007-05-09 10:16:00,5.50001,5.5011,5.49928,5.5011,11000000.0
2007-05-09 10:17:00,5.50121,5.50125,5.49957,5.50057,13000000.0
2007-05-09 10:18:00,5.49928,5.50059,5.49928,5.49937,21000000.0
2007-05-09 10:19:00,5.50043,5.5007,5.49928,5.50029,12000000.0
2007-05-09 10:20:00,5.49961,5.50074,5.49961,5.50074,8000000.0
2007-05-09 10:21:00,5.50088,5.50088,5.49894,5.50021,17000000.0
2007-05-09 10:22:00,5.50012,5.50053,5.49916,5.49964,15000000.0
2007-05-09 10:23:00,5.49971,5.50025,5.4994,5.49949,11000000.0
2007-05-09 10:24:00,5.50018,5.50063,5.49862,5.49928,13000000.0
2007-05-09 10:25:00,5.50055,5.50055,5.49923,5.49926,14000000.0
2007-05-09 10:26:00,5.50023,5.50052,5.49951,5.50052,10000000.0
2007-05-09 10:27:00,5.5005,5.5005,5.49919,5.49949,9000000.0
2007-05-09 10:28:00,5.50017,5.50017,5.49906,5.49945,11000000.0
2007-05-09 10:29:00,5.50017,5.50017,5.4982,5.49894,19000000.0
2007-05-09 10:30:00,5.49944,5.49944,5.49829,5.49829,11000000.0
2007-05-09 10:31:00,5.49933,5.49934,5.49756,5.49857,15000000.0
2007-05-09 10:32:00,5.49858,5.49858,5.49768,5.4983,9000000.0
2007-05-09 10:33:00,5.49883,5.49883,5.49734,5.49806,16000000.0
2007-05-09 10:34:00,5.49864,5.49864,5.49757,5.49789,11000000.0
2007-05-09 10:35:00,5.49809,5.4982,5.49738,5.49816,9000000.0
2007-05-09 10:36:00,5.49808,5.49826,5.49648,5.49722,13000000.0
2007-05-09 10:37:00,5.49768,5.49863,5.49692,5.49843,14000000.0
2007-05-09 10:38:00,5.49714,5.49785,5.49694,5.49751,7000000.0
2007-05-09 10:39:00,5.49819,5.49819,5.49708,5.49746,12000000.0
2007-05-09 10:40:00,5.4989,5.4989,5.49723,5.49761,17000000.0
2007-05-09 10:41:00,5.49869,5.49869,5.49682,5.49779,15000000.0
2007-05-09 10:42:00,5.49828,5.49875,5.49712,5.49875,13000000.0
2007-05-09 10:43:00,5.49752,5.49868,5.49693,5.49837,15000000.0
2007-05-09 10:44:00,5.4987,5.49875,5.49781,5.49835,11000000.0
2007-05-09 10:45:00,5.49851,5.4989,5.49726,5.49726,17000000.0
2007-05-09 10:46:00,5.49894,5.49919,5.49894,5.49909,9000000.0
2007-05-09 10:47:00,5.49868,5.49895,5.49743,5.49776,9000000.0
2007-05-09 10:48:00,5.49843,5.49851,5.49727,5.49848,11000000.0
2007-05-09 10:49:00,5.49841,5.49841,5.49705,5.49758,11000000.0
2007-05-09 10:50:00,5.49853,5.49856,5.49675,5.4975,16000000.0
2007-05-09 10:51:00,5.49755,5.49755,5.4963,5.49755,21000000.0
2007-05-09 10:52:00,5.49562,5.49723,5.49546,5.49685,8000000.0
2007-05-09 10:53:00,5.49631,5.4971,5.49588,5.4971,12000000.0
2007-05-09 10:54:00,5.49584,5.49692,5.49533,5.49564,16000000.0
2007-05-09 10:55:00,5.4961,5.49649,5.49526,5.4959,13000000.0
2007-05-09 10:56:00,5.49452,5.49671,5.49396,5.49671,16000000.0
2007-05-09 10:57:00,5.49531,5.49664,5.49531,5.4959,10000000.0
2007-05-09 10:58:00,5.49669,5.49673,5.49583,5.49673,12000000.0
2007-05-09 10:59:00,5.49668,5.49728,5.49548,5.49548,11000000.0
2007-05-09 11:00:00,5.49643,5.49664,5.49529,5.49623,13000000.0
2007-05-09 11:01:00,5.49643,5.49662,5.49519,5.49645,9000000.0
2007-05-09 11:02:00,5.49634,5.49645,5.49511,5.49645,8000000.0
2007-05-09 11:03:00,5.49653,5.49679,5.49649,5.49676,10000000.0
2007-05-09 11:04:00,5.49644,5.49701,5.49539,5.49581,12000000.0
2007-05-09 11:05:00,5.4965,5.49701,5.49557,5.49701,11000000.0
2007-05-09 11:06:00,5.49699,5.4971,5.49588,5.49694,8000000.0
2007-05-09 11:07:00,5.49522,5.49699,5.49522,5.49699,14000000.0
2007-05-09 11:08:00,5.49735,5.49735,5.49557,5.49612,18000000.0
2007-05-09 11:09:00,5.49616,5.49681,5.49525,5.49653,15000000.0
2007-05-09 11:10:00,5.49634,5.49667,5.49492,5.49541,12000000.0
2007-05-09 11:11:00,5.49597,5.49722,5.49558,5.49676,11000000.0
2007-05-09 11:12:00,5.49621,5.49657,5.49559,5.49587,8000000.0
2007-05-09 11:13:00,5.49586,5.49679,5.49495,5.49679,15000000.0
2007-05-09 11:14:00,5.49597,5.49644,5.49526,5.49606,13000000.0
2007-05-09 11:15:00,5.49615,5.49633,5.49526,5.49585,20000000.0
2007-05-09 11:16:00,5.49521,5.49623,5.49482,5.49623,15000000.0
2007-05-09 11:17:00,5.49604,5.49606,5.49459,5.49606,18000000.0
2007-05-09 11:18:00,5.49642,5.49642,5.49495,5.49633,20000000.0
2007-05-09 11:19:00,5.49626,5.49688,5.49516,5.49548,13000000.0
2007-05-09 11:20:00,5.4972,5.4972,5.4958,5.4968,20000000.0
2007-05-09 11:21:00,5.49649,5.49663,5.49491,5.49491,18000000.0
2007-05-09 11:22:00,5.49718,5.49718,5.49482,5.49566,18000000.0
2007-05-09 11:23:00,5.49655,5.4969,5.49524,5.49663,13000000.0
2007-05-09 11:24:00,5.49503,5.49692,5.49503,5.49691,9000000.0
2007-05-09 11:25:00,5.49685,5.49693,5.49539,5.49693,8000000.0
2007-05-09 11:26:00,5.49777,5.49787,5.49671,5.49762,8000000.0
2007-05-09 11:27:00,5.49841,5.49862,5.49739,5.49824,7000000.0
2007-05-09 11:28:00,5.49846,5.49863,5.49717,5.49858,14000000.0
2007-05-09 11:29:00,5.49813,5.49949,5.49762,5.49854,16000000.0
2007-05-09 11:30:00,5.4989,5.49941,5.49822,5.49836,7000000.0
2007-05-09 11:31:00,5.49862,5.4998,5.49804,5.49911,15000000.0
2007-05-09 11:32:00,5.4994,5.49995,5.49878,5.49972,10000000.0
2007-05-09 11:33:00,5.49785,5.49967,5.49785,5.49898,8000000.0
2007-05-09 11:34:00,5.49859,5.4994,5.49824,5.4994,11000000.0
2007-05-09 11:35:00,5.49898,5.49944,5.49818,5.49878,15000000.0
2007-05-09 11:36:00,5.49958,5.49974,5.49799,5.49974,14000000.0
2007-05-09 11:37:00,5.49923,5.49923,5.49756,5.49781,11000000.0
2007-05-09 11:38:00,5.49847,5.49847,5.49666,5.49754,12000000.0
2007-05-09 11:39:00,5.49711,5.49831,5.49593,5.49593,13000000.0
2007-05-09 11:40:00,5.49706,5.49716,5.49611,5.49716,8000000.0
2007-05-09 11:41:00,5.4971,5.49763,5.49664,5.49696,13000000.0
2007-05-09 11:42:00,5.49611,5.497,5.49533,5.49643,18000000.0
2007-05-09 11:43:00,5.49609,5.49758,5.4956,5.4973,13000000.0
2007-05-09 11:44:00,5.49702,5.49724,5.49594,5.49705,14000000.0
2007-05-09 11:45:00,5.49708,5.49708,5.49567,5.49567,12000000.0
2007-05-09 11:46:00,5.49708,5.49708,5.49548,5.49691,14000000.0
2007-05-09 11:47:00,5.49659,5.49708,5.49548,5.49708,15000000.0
2007-05-09 11:48:00,5.49668,5.49713,5.49609,5.49637,9000000.0
2007-05-09 11:49:00,5.49748,5.49748,5.49591,5.49686,14000000.0
2007-05-09 11:50:00,5.49767,5.49767,5.49585,5.49719,17000000.0
2007-05-09 11:51:00,5.49718,5.49831,5.497,5.49729,15000000.0
2007-05-09 11:52:00,5.49855,5.49911,5.49714,5.49773,15000000.0
2007-05-09 11:53:00,5.49856,5.49863,5.49708,5.49832,14000000.0
2007-05-09 11:54:00,5.49845,5.49859,5.49739,5.49789,9000000.0
2007-05-09 11:55:00,5.49877,5.49877,5.49733,5.49733,11000000.0
2007-05-09 11:56:00,5.4985,5.4985,5.49733,5.49733,13000000.0
2007-05-09 11:57:00,5.49843,5.49843,5.49703,5.49791,13000000.0
2007-05-09 11:58:00,5.49785,5.49841,5.49698,5.49841,12000000.0
2007-05-09 11:59:00,5.49745,5.49828,5.49657,5.49828,12000000.0
2007-05-09 12:00:00,5.49757,5.50016,5.49757,5.50016,12000000.0
2007-05-09 12:01:00,5.50008,5.5001,5.49819,5.49877,22000000.0
2007-05-09 12:02:00,5.49958,5.50016,5.49866,5.50006,10000000.0
2007-05-09 12:03:00,5.49879,5.49987,5.49852,5.49987,18000000.0
2007-05-09 12:04:00,5.49906,5.4998,5.49854,5.4998,12000000.0
2007-05-09 12:05:00,5.49888,5.50013,5.49879,5.49879,15000000.0
2007-05-09 12:06:00,5.50018,5.50018,5.49884,5.49987,14000000.0
2007-05-09 12:07:00,5.49937,5.49949,5.49809,5.49949,15000000.0
2007-05-09 12:08:00,5.49951,5.49963,5.49847,5.49963,19000000.0
2007-05-09 12:09:00,5.49956,5.49959,5.49822,5.49924,12000000.0
2007-05-09 12:10:00,5.49835,5.50045,5.49835,5.49865,23000000.0
2007-05-09 12:11:00,5.49971,5.49971,5.49812,5.4982,21000000.0
2007-05-09 12:12:00,5.49787,5.49896,5.49729,5.49824,9000000.0
2007-05-09 12:13:00,5.49937,5.50014,5.49776,5.49814,13000000.0
2007-05-09 12:14:00,5.49745,5.49871,5.49729,5.49786,15000000.0
2007-05-09 12:15:00,5.49713,5.49879,5.49696,5.49776,14000000.0
2007-05-09 12:16:00,5.49844,5.49921,5.49752,5.49921,16000000.0
2007-05-09 12:17:00,5.49866,5.49923,5.49813,5.49923,13000000.0
2007-05-09 12:18:00,5.49953,5.49953,5.49837,5.49914,9000000.0
2007-05-09 12:19:00,5.49974,5.49986,5.4987,5.49982,10000000.0
2007-05-09 12:20:00,5.5001,5.5001,5.4993,5.49942,7000000.0
2007-05-09 12:21:00,5.49915,5.4998,5.49875,5.49928,13000000.0
2007-05-09 12:22:00,5.49961,5.5001,5.49899,5.49966,10000000.0
2007-05-09 12:23:00,5.49981,5.49981,5.49868,5.49884,10000000.0
2007-05-09 12:24:00,5.50015,5.5004,5.49907,5.50022,12000000.0
2007-05-09 12:25:00,5.4997,5.50041,5.49905,5.50033,12000000.0
2007-05-09 12:26:00,5.49956,5.49995,5.49798,5.49798,20000000.0
2007-05-09 12:27:00,5.49819,5.49891,5.49795,5.49889,12000000.0
2007-05-09 12:28:00,5.49766,5.49883,5.49766,5.49849,14000000.0
2007-05-09 12:29:00,5.49778,5.49901,5.49778,5.49869,10000000.0
2007-05-09 12:30:00,5.49901,5.49918,5.49739,5.49866,19000000.0
2007-05-09 12:31:00,5.49861,5.4991,5.49807,5.49895,11000000.0
2007-05-09 12:32:00,5.49825,5.49954,5.49788,5.49954,10000000.0
2007-05-09 12:33:00,5.49975,5.50011,5.49838,5.49927,15000000.0
2007-05-09 12:34:00,5.49909,5.49981,5.49795,5.49953,16000000.0
2007-05-09 12:35:00,5.49993,5.49993,5.49793,5.49856,10000000.0
2007-05-09 12:36:00,5.49969,5.50015,5.49856,5.49932,11000000.0
2007-05-09 12:37:00,5.4988,5.4997,5.49848,5.49891,10000000.0
2007-05-09 12:38:00,5.49995,5.49995,5.49861,5.49975,14000000.0
2007-05-09 12:39:00,5.49923,5.50004,5.49875,5.49897,14000000.0
2007-05-09 12:40:00,5.49911,5.49965,5.49861,5.49915,11000000.0
2007-05-09 12:41:00,5.50027,5.50027,5.49894,5.49941,12000000.0
2007-05-09 12:42:00,5.49999,5.50001,5.49849,5.49969,14000000.0
2007-05-09 12:43:00,5.50003,5.50018,5.49892,5.49959,15000000.0
2007-05-09 12:44:00,5.49995,5.50036,5.4991,5.50027,16000000.0
2007-05-09 12:45:00,5.50047,5.50047,5.49904,5.49941,10000000.0
2007-05-09 12:46:00,5.50083,5.5015,5.49974,5.50144,12000000.0
2007-05-09 12:47:00,5.50056,5.50157,5.4995,5.50138,13000000.0
2007-05-09 12:48:00,5.50076,5.50175,5.50024,5.50061,12000000.0
2007-05-09 12:49:00,5.50108,5.50108,5.49962,5.50093,14000000.0
2007-05-09 12:50:00,5.49966,5.50091,5.49944,5.50091,9000000.0
2007-05-09 12:51:00,5.50043,5.50103,5.50001,5.50048,10000000.0
2007-05-09 12:52:00,5.50023,5.5012,5.49991,5.50093,22000000.0
2007-05-09 12:53:00,5.49935,5.50074,5.49935,5.50001,14000000.0
2007-05-09 12:54:00,5.50081,5.50081,5.49948,5.50056,13000000.0
2007-05-09 12:55:00,5.49952,5.50087,5.49914,5.50074,21000000.0
2007-05-09 12:56:00,5.49968,5.50083,5.49968,5.50079,18000000.0
2007-05-09 12:57:00,5.49973,5.50061,5.49973,5.50002,7000000.0
2007-05-09 12:58:00,5.50114,5.50114,5.49993,5.50044,12000000.0
2007-05-09 12:59:00,5.49989,5.50108,5.49987,5.50106,18000000.0
2007-05-09 13:00:00,5.50116,5.50153,5.49966,5.50153,14000000.0
2007-05-09 13:01:00,5.50123,5.50123,5.49969,5.50097,11000000.0
2007-05-09 13:02:00,5.50026,5.50163,5.5,5.50055,15000000.0
2007-05-09 13:03:00,5.50143,5.50181,5.50023,5.50171,15000000.0
2007-05-09 13:04:00,5.50045,5.50221,5.50026,5.50048,16000000.0
2007-05-09 13:05:00,5.50108,5.50239,5.50056,5.50221,9000000.0
2007-05-09 13:06:00,5.50201,5.50201,5.50062,5.50083,13000000.0
2007-05-09 13:07:00,5.50057,5.5012,5.49994,5.5011,13000000.0
2007-05-09 13:08:00,5.50091,5.50116,5.50005,5.50074,10000000.0
2007-05-09 13:09:00,5.50042,5.50123,5.49985,5.50028,15000000.0
2007-05-09 13:10:00,5.50108,5.5015,5.49947,5.49962,12000000.0
2007-05-09 13:11:00,5.50105,5.50149,5.50042,5.50149,12000000.0
2007-05-09 13:12:00,5.50192,5.50198,5.5008,5.50196,12000000.0
2007-05-09 13:13:00,5.50054,5.50176,5.50054,5.50176,11000000.0
2007-05-09 13:14:00,5.50225,5.50225,5.50061,5.50093,9000000.0
2007-05-09 13:15:00,5.50219,5.50219,5.50066,5.50187,15000000.0
2007-05-09 13:16:00,5.50176,5.50176,5.50101,5.50167,15000000.0
2007-05-09 13:17:00,5.50205,5.50205,5.50185,5.50198,17000000.0
2007-05-09 13:18:00,5.5013,5.50152,5.50032,5.50152,15000000.0
2007-05-09 13:19:00,5.50166,5.50185,5.50149,5.50149,15000000.0
2007-05-09 13:20:00,5.50128,5.50153,5.49986,5.50088,19000000.0
2007-05-09 13:21:00,5.5015,5.50164,5.50116,5.50116,10000000.0
2007-05-09 13:22:00,5.50143,5.50143,5.49979,5.50032,8000000.0
2007-05-09 13:23:00,5.50089,5.50109,5.49938,5.50078,15000000.0
2007-05-09 13:24:00,5.5012,5.5012,5.50091,5.50095,11000000.0
2007-05-09 13:25:00,5.50124,5.50126,5.501,5.50123,9000000.0
2007-05-09 13:26:00,5.49967,5.50011,5.49893,5.4998,8000000.0
2007-05-09 13:27:00,5.5003,5.50073,5.49899,5.49912,15000000.0
2007-05-09 13:28:00,5.50041,5.50065,5.49875,5.50065,17000000.0
2007-05-09 13:29:00,5.50008,5.50048,5.49903,5.49903,11000000.0
2007-05-09 13:30:00,5.49908,5.50064,5.49859,5.5002,21000000.0
2007-05-09 13:31:00,5.50036,5.50121,5.49975,5.49994,11000000.0
2007-05-09 13:32:00,5.49994,5.50091,5.49958,5.50091,10000000.0
2007-05-09 13:33:00,5.50034,5.5005,5.49931,5.50001,8000000.0
2007-05-09 13:34:00,5.4996,5.5005,5.49916,5.5005,15000000.0
2007-05-09 13:35:00,5.50009,5.50055,5.49919,5.50055,13000000.0
2007-05-09 13:36:00,5.50029,5.50045,5.49901,5.50045,11000000.0
2007-05-09 13:37:00,5.50007,5.50016,5.49879,5.4989,8000000.0
2007-05-09 13:38:00,5.49933,5.49959,5.49793,5.49945,13000000.0
2007-05-09 13:39:00,5.49855,5.49982,5.49845,5.49865,7000000.0
2007-05-09 13:40:00,5.49998,5.50017,5.49864,5.49909,12000000.0
2007-05-09 13:41:00,5.49995,5.50059,5.49926,5.49999,15000000.0
2007-05-09 13:42:00,5.5001,5.50063,5.49983,5.50063,22000000.0
2007-05-09 13:43:00,5.50078,5.5011,5.4991,5.50019,13000000.0
2007-05-09 13:44:00,5.49948,5.50016,5.49896,5.49976,14000000.0
2007-05-09 13:45:00,5.49911,5.50047,5.49911,5.49992,7000000.0
2007-05-09 13:46:00,5.49947,5.50027,5.49914,5.50027,11000000.0
2007-05-09 13:47:00,5.49947,5.50031,5.49919,5.50031,11000000.0
2007-05-09 13:48:00,5.49934,5.50014,5.4991,5.50004,14000000.0
2007-05-09 13:49:00,5.49967,5.5003,5.49901,5.49915,13000000.0
2007-05-09 13:50:00,5.50051,5.50072,5.49952,5.50056,12000000.0
2007-05-09 13:51:00,5.49992,5.50017,5.49898,5.49962,11000000.0
2007-05-09 13:52:00,5.50048,5.50058,5.4991,5.49957,9000000.0
2007-05-09 13:53:00,5.50016,5.50051,5.49907,5.50051,11000000.0
2007-05-09 13:54:00,5.49987,5.49987,5.49872,5.49965,17000000.0
2007-05-09 13:55:00,5.50051,5.50051,5.49898,5.50046,22000000.0
2007-05-09 13:56:00,5.5004,5.5004,5.49823,5.49994,13000000.0
2007-05-09 13:57:00,5.49904,5.49973,5.49822,5.49866,19000000.0
2007-05-09 13:58:00,5.49892,5.50012,5.49851,5.49949,11000000.0
2007-05-09 13:59:00,5.49961,5.4997,5.49859,5.49952,7000000.0
2007-05-09 14:00:00,5.49932,5.49959,5.4985,5.49936,9000000.0
2007-05-09 14:01:00,5.50001,5.50001,5.49862,5.49862,7000000.0
2007-05-09 14:02:00,5.49835,5.49855,5.49817,5.49817,13000000.0
2007-05-09 14:03:00,5.50008,5.50021,5.49863,5.49972,17000000.0
2007-05-09 14:04:00,5.49909,5.50009,5.49898,5.49926,13000000.0
2007-05-09 14:05:00,5.4999,5.50002,5.49882,5.49994,8000000.0
2007-05-09 14:06:00,5.49849,5.50006,5.49849,5.4998,10000000.0
2007-05-09 14:07:00,5.49955,5.49955,5.49861,5.49883,10000000.0
2007-05-09 14:08:00,5.49894,5.49987,5.49843,5.49987,14000000.0
2007-05-09 14:09:00,5.49961,5.49969,5.49804,5.49838,16000000.0
2007-05-09 14:10:00,5.49936,5.49948,5.49804,5.49833,12000000.0
2007-05-09 14:11:00,5.4983,5.49917,5.49765,5.49917,14000000.0
2007-05-09 14:12:00,5.4993,5.4999,5.49803,5.49986,13000000.0
2007-05-09 14:13:00,5.50028,5.50028,5.4987,5.49928,11000000.0
2007-05-09 14:14:00,5.49956,5.50027,5.49856,5.49976,14000000.0
2007-05-09 14:15:00,5.50013,5.50013,5.49931,5.50007,11000000.0
2007-05-09 14:16:00,5.50029,5.50029,5.49875,5.50027,11000000.0
2007-05-09 14:17:00,5.49982,5.50036,5.49877,5.50016,14000000.0
2007-05-09 14:18:00,5.4995,5.49984,5.49876,5.49907,11000000.0
2007-05-09 14:19:00,5.49967,5.49967,5.49836,5.49898,8000000.0
2007-05-09 14:20:00,5.49985,5.49999,5.49864,5.49965,10000000.0
2007-05-09 14:21:00,5.49815,5.49965,5.49812,5.49961,14000000.0
2007-05-09 14:22:00,5.49993,5.49993,5.49819,5.49861,17000000.0
2007-05-09 14:23:00,5.49795,5.50022,5.49795,5.50016,8000000.0
2007-05-09 14:24:00,5.49974,5.49989,5.49869,5.49932,16000000.0
2007-05-09 14:25:00,5.50025,5.50027,5.49865,5.49865,11000000.0
2007-05-09 14:26:00,5.50028,5.5003,5.49862,5.4993,14000000.0
2007-05-09 14:27:00,5.49936,5.49966,5.49835,5.49966,8000000.0
2007-05-09 14:28:00,5.4986,5.49975,5.49812,5.4996,11000000.0
2007-05-09 14:29:00,5.50029,5.50029,5.49811,5.49884,11000000.0
2007-05-09 14:30:00,5.49883,5.50009,5.4985,5.49943,14000000.0
2007-05-09 14:31:00,5.49945,5.49987,5.49864,5.49985,15000000.0
2007-05-09 14:32:00,5.4994,5.49964,5.49783,5.49818,9000000.0
2007-05-09 14:33:00,5.49898,5.49902,5.49793,5.49793,12000000.0
2007-05-09 14:34:00,5.4992,5.49957,5.4982,5.4986,12000000.0
2007-05-09 14:35:00,5.49925,5.49929,5.49767,5.49886,18000000.0
2007-05-09 14:36:00,5.49759,5.49885,5.49759,5.49792,12000000.0
2007-05-09 14:37:00,5.49799,5.49923,5.49794,5.49905,12000000.0
2007-05-09 14:38:00,5.49879,5.49938,5.49768,5.49788,24000000.0
2007-05-09 14:39:00,5.49855,5.49963,5.49806,5.49931,12000000.0
2007-05-09 14:40:00,5.49845,5.49965,5.49815,5.49952,15000000.0
2007-05-09 14:41:00,5.49927,5.49927,5.49785,5.49785,17000000.0
2007-05-09 14:42:00,5.4989,5.49933,5.49771,5.49873,15000000.0
2007-05-09 14:43:00,5.49821,5.49907,5.49808,5.49885,9000000.0
2007-05-09 14:44:00,5.49843,5.49925,5.49775,5.49874,7000000.0
2007-05-09 14:45:00,5.4984,5.49848,5.49688,5.49779,17000000.0
2007-05-09 14:46:00,5.49726,5.49909,5.49647,5.49742,14000000.0
2007-05-09 14:47:00,5.49702,5.49782,5.49587,5.49655,16000000.0
2007-05-09 14:48:00,5.49743,5.49788,5.4963,5.49788,12000000.0
2007-05-09 14:49:00,5.49739,5.49784,5.49618,5.49728,20000000.0
2007-05-09 14:50:00,5.49766,5.49801,5.4961,5.49752,12000000.0
2007-05-09 14:51:00,5.49646,5.49792,5.49622,5.49709,12000000.0
2007-05-09 14:52:00,5.49628,5.49746,5.4958,5.4971,22000000.0
2007-05-09 14:53:00,5.49635,5.4973,5.49589,5.49704,17000000.0
2007-05-09 14:54:00,5.49636,5.49728,5.49582,5.49613,14000000.0
2007-05-09 14:55:00,5.49601,5.49683,5.49509,5.49547,20000000.0
2007-05-09 14:56:00,5.49619,5.49622,5.49531,5.49548,22000000.0
2007-05-09 14:57:00,5.49689,5.49691,5.49554,5.49576,10000000.0
2007-05-09 14:58:00,5.49695,5.49739,5.49542,5.49641,17000000.0
2007-05-09 14:59:00,5.49673,5.49767,5.49626,5.49706,12000000.0
2007-05-09 15:00:00,5.49741,5.49741,5.49563,5.49563,14000000.0
2007-05-09 15:01:00,5.49764,5.49764,5.49597,5.49645,16000000.0
2007-05-09 15:02:00,5.49733,5.49742,5.49591,5.49669,13000000.0
2007-05-09 15:03:00,5.49671,5.49728,5.49599,5.4967,7000000.0
2007-05-09 15:04:00,5.49446,5.49573,5.49366,5.49478,12000000.0
2007-05-09 15:05:00,5.49532,5.49532,5.49356,5.49494,20000000.0
2007-05-09 15:06:00,5.49469,5.49482,5.49387,5.49482,9000000.0
2007-05-09 15:07:00,5.49428,5.49533,5.49359,5.49533,9000000.0
2007-05-09 15:08:00,5.49399,5.49538,5.49353,5.49477,14000000.0
2007-05-09 15:09:00,5.49398,5.495,5.49394,5.49421,14000000.0
2007-05-09 15:10:00,5.49439,5.49576,5.49419,5.4954,15000000.0
2007-05-09 15:11:00,5.49616,5.49616,5.49481,5.49482,10000000.0
2007-05-09 15:12:00,5.49622,5.49634,5.49499,5.49511,10000000.0
2007-05-09 15:13:00,5.49576,5.4961,5.49461,5.49533,20000000.0
2007-05-09 15:14:00,5.49486,5.49517,5.49396,5.49402,10000000.0
2007-05-09 15:15:00,5.49304,5.49333,5.49074,5.4922,13000000.0
2007-05-09 15:16:00,5.49062,5.49231,5.49062,5.49231,11000000.0
2007-05-09 15:17:00,5.49101,5.49179,5.48986,5.4906,17000000.0
2007-05-09 15:18:00,5.49191,5.49191,5.49051,5.49127,11000000.0
2007-05-09 15:19:00,5.49164,5.49217,5.49061,5.49183,18000000.0
2007-05-09 15:20:00,5.49149,5.49222,5.49051,5.49167,14000000.0
2007-05-09 15:21:00,5.49072,5.49183,5.49071,5.49072,15000000.0
2007-05-09 15:22:00,5.49226,5.49226,5.49061,5.491,8000000.0
2007-05-09 15:23:00,5.49121,5.49186,5.48965,5.49085,15000000.0
2007-05-09 15:24:00,5.49063,5.49065,5.48817,5.48933,12000000.0
2007-05-09 15:25:00,5.48907,5.49009,5.48836,5.48964,12000000.0
2007-05-09 15:26:00,5.49018,5.49092,5.48975,5.49041,15000000.0
2007-05-09 15:27:00,5.49031,5.49216,5.49031,5.49213,12000000.0
2007-05-09 15:28:00,5.49078,5.49199,5.49007,5.4907,12000000.0
2007-05-09 15:29:00,5.49154,5.49154,5.48956,5.48971,10000000.0
2007-05-09 15:30:00,5.48997,5.49028,5.489,5.48965,12000000.0
2007-05-09 15:31:00,5.49039,5.49039,5.48887,5.49002,19000000.0
2007-05-09 15:32:00,5.48961,5.49009,5.48894,5.48992,7000000.0
2007-05-09 15:33:00,5.48813,5.48935,5.48732,5.48908,7000000.0
2007-05-09 15:34:00,5.48655,5.4886,5.48614,5.48832,12000000.0
2007-05-09 15:35:00,5.48878,5.48878,5.48758,5.48768,17000000.0
2007-05-09 15:36:00,5.48877,5.4893,5.48846,5.48893,11000000.0
2007-05-09 15:37:00,5.48909,5.49047,5.48901,5.49038,14000000.0
2007-05-09 15:38:00,5.49,5.49052,5.48877,5.49031,20000000.0
2007-05-09 15:39:00,5.49002,5.49036,5.48907,5.49036,8000000.0
2007-05-09 15:40:00,5.48905,5.49093,5.48873,5.49053,11000000.0
2007-05-09 15:41:00,5.49028,5.49068,5.48955,5.49065,10000000.0
2007-05-09 15:42:00,5.48963,5.49121,5.48942,5.49121,13000000.0
2007-05-09 15:43:00,5.49144,5.49144,5.49003,5.49036,14000000.0
2007-05-09 15:44:00,5.49134,5.4915,5.48978,5.49094,8000000.0
2007-05-09 15:45:00,5.49088,5.4916,5.49033,5.49148,10000000.0
2007-05-09 15:46:00,5.49041,5.49162,5.49041,5.49149,12000000.0
2007-05-09 15:47:00,5.4913,5.4921,5.49054,5.49105,18000000.0
2007-05-09 15:48:00,5.49114,5.4915,5.49024,5.49024,9000000.0
2007-05-09 15:49:00,5.49099,5.49161,5.49016,5.49016,14000000.0
2007-05-09 15:50:00,5.49108,5.49118,5.48966,5.4903,18000000.0
2007-05-09 15:51:00,5.49114,5.49114,5.49022,5.49022,8000000.0
2007-05-09 15:52:00,5.49132,5.49137,5.49006,5.49137,11000000.0
2007-05-09 15:53:00,5.49178,5.49206,5.49015,5.49015,15000000.0
2007-05-09 15:54:00,5.49223,5.49223,5.49067,5.49217,9000000.0
2007-05-09 15:55:00,5.49222,5.49231,5.49082,5.49231,9000000.0
2007-05-09 15:56:00,5.49263,5.49263,5.4909,5.49162,11000000.0
2007-05-09 15:57:00,5.49201,5.49247,5.49067,5.49247,15000000.0
2007-05-09 15:58:00,5.49049,5.49192,5.49049,5.49117,13000000.0
2007-05-09 15:59:00,5.49176,5.49176,5.48981,5.49077,15000000.0
2007-05-09 16:00:00,5.49025,5.4915,5.49007,5.49124,11000000.0
2007-05-09 16:01:00,5.49081,5.49191,5.4905,5.49153,14000000.0
2007-05-09 16:02:00,5.49062,5.4909,5.48999,5.49047,11000000.0
2007-05-09 16:03:00,5.48985,5.49131,5.48967,5.49025,8000000.0
2007-05-09 16:04:00,5.49116,5.49116,5.49027,5.49092,8000000.0
2007-05-09 16:05:00,5.48913,5.49067,5.48896,5.48959,8000000.0
2007-05-09 16:06:00,5.48999,5.49111,5.48983,5.49111,16000000.0
2007-05-09 16:07:00,5.49029,5.49159,5.48995,5.49117,18000000.0
2007-05-09 16:08:00,5.49131,5.49168,5.48985,5.49079,14000000.0
2007-05-09 16:09:00,5.49136,5.49136,5.48948,5.49032,12000000.0
2007-05-09 16:10:00,5.49125,5.49125,5.489,5.48997,10000000.0
2007-05-09 16:11:00,5.48992,5.49071,5.48936,5.48942,13000000.0
2007-05-09 16:12:00,5.49028,5.49109,5.48936,5.49108,16000000.0
2007-05-09 16:13:00,5.48987,5.49121,5.48987,5.49121,7000000.0
2007-05-09 16:14:00,5.48972,5.49115,5.48972,5.49047,16000000.0
2007-05-09 16:15:00,5.49135,5.49144,5.48977,5.49086,15000000.0
2007-05-09 16:16:00,5.49109,5.49224,5.4901,5.49179,17000000.0
2007-05-09 16:17:00,5.49053,5.49255,5.49027,5.49255,10000000.0
2007-05-09 16:18:00,5.49141,5.492,5.49089,5.49191,10000000.0
2007-05-09 16:19:00,5.49109,5.49246,5.49057,5.49177,12000000.0
2007-05-09 16:20:00,5.4921,5.49217,5.49111,5.49181,11000000.0
2007-05-09 16:21:00,5.49074,5.49164,5.49073,5.49154,8000000.0
2007-05-09 16:22:00,5.49183,5.49183,5.49059,5.49107,16000000.0
2007-05-09 16:23:00,5.49154,5.49188,5.4902,5.4902,11000000.0
2007-05-09 16:24:00,5.49196,5.49196,5.49007,5.49134,14000000.0
2007-05-09 16:25:00,5.49171,5.49271,5.49106,5.49271,13000000.0
2007-05-09 16:26:00,5.49099,5.49255,5.49099,5.4923,16000000.0
2007-05-09 16:27:00,5.49206,5.49209,5.48983,5.48983,20000000.0
2007-05-09 16:28:00,5.49208,5.4921,5.49038,5.49169,12000000.0
2007-05-09 16:29:00,5.49076,5.49159,5.48962,5.48962,13000000.0
2007-05-09 16:30:00,5.49034,5.49157,5.49034,5.49083,17000000.0
2007-05-09 16:31:00,5.49201,5.49258,5.49136,5.49258,13000000.0
2007-05-09 16:32:00,5.4918,5.49681,5.4918,5.49376,10000000.0
2007-05-09 16:33:00,5.49307,5.49326,5.4916,5.4916,15000000.0
2007-05-09 16:34:00,5.49303,5.49325,5.49238,5.49286,9000000.0
2007-05-09 16:35:00,5.49327,5.49474,5.49295,5.49379,18000000.0
2007-05-09 16:36:00,5.49432,5.49509,5.49368,5.49509,8000000.0
2007-05-09 16:37:00,5.49469,5.49484,5.49336,5.49365,22000000.0
2007-05-09 16:38:00,5.49456,5.49473,5.49268,5.49357,14000000.0
2007-05-09 16:39:00,5.49367,5.49441,5.49264,5.49375,14000000.0
2007-05-09 16:40:00,5.49384,5.4951,5.49358,5.49398,17000000.0
2007-05-09 16:41:00,5.49469,5.49486,5.49346,5.49486,9000000.0
2007-05-09 16:42:00,5.49472,5.49473,5.49334,5.49473,13000000.0
2007-05-09 16:43:00,5.49455,5.49455,5.49326,5.49385,13000000.0
2007-05-09 16:44:00,5.49389,5.49423,5.49312,5.49334,11000000.0
2007-05-09 16:45:00,5.49425,5.49456,5.49284,5.49456,18000000.0
2007-05-09 16:46:00,5.49541,5.49553,5.49406,5.49469,11000000.0
2007-05-09 16:47:00,5.49312,5.4946,5.49301,5.49401,15000000.0
2007-05-09 16:48:00,5.49436,5.49472,5.49329,5.4945,7000000.0
2007-05-09 16:49:00,5.4942,5.49451,5.49315,5.49392,16000000.0
2007-05-09 16:50:00,5.49394,5.49425,5.49359,5.49381,9000000.0
2007-05-09 16:51:00,5.49381,5.49438,5.49283,5.4932,22000000.0
2007-05-09 16:52:00,5.49304,5.49454,5.49279,5.49454,11000000.0
2007-05-09 16:53:00,5.49442,5.49442,5.49273,5.49273,12000000.0
2007-05-09 16:54:00,5.49401,5.49401,5.49253,5.49365,17000000.0
2007-05-09 16:55:00,5.49387,5.49387,5.49185,5.49203,15000000.0
2007-05-09 16:56:00,5.49339,5.49411,5.49264,5.49411,11000000.0
2007-05-09 16:57:00,5.49402,5.49412,5.49238,5.49305,8000000.0
2007-05-09 16:58:00,5.49259,5.49388,5.49163,5.49163,12000000.0
2007-05-09 16:59:00,5.49331,5.49375,5.49114,5.49246,15000000.0
2007-05-09 17:00:00,5.49256,5.49317,5.4921,5.49233,10000000.0
2007-05-09 17:01:00,5.49213,5.49375,5.49163,5.49375,10000000.0
2007-05-09 17:02:00,5.49242,5.49306,5.49206,5.49269,8000000.0
2007-05-09 17:03:00,5.49172,5.49249,5.49138,5.49147,11000000.0
2007-05-09 17:04:00,5.49243,5.49321,5.492,5.49287,10000000.0
2007-05-09 17:05:00,5.49206,5.49335,5.49206,5.49276,18000000.0
2007-05-09 17:06:00,5.49303,5.49316,5.49215,5.49298,9000000.0
2007-05-09 17:07:00,5.49268,5.49335,5.49179,5.49271,20000000.0
2007-05-09 17:08:00,5.4925,5.4932,5.49203,5.49239,11000000.0
2007-05-09 17:09:00,5.49219,5.49329,5.49185,5.49223,14000000.0
2007-05-09 17:10:00,5.49232,5.49307,5.49181,5.49307,10000000.0
2007-05-09 17:11:00,5.49268,5.49342,5.4922,5.4932,12000000.0
2007-05-09 17:12:00,5.49259,5.49303,5.49221,5.4928,7000000.0
2007-05-09 17:13:00,5.49211,5.49254,5.4914,5.4921,13000000.0
2007-05-09 17:14:00,5.49267,5.4929,5.49142,5.49239,13000000.0
2007-05-09 17:15:00,5.49312,5.49326,5.49165,5.49194,12000000.0
2007-05-09 17:16:00,5.49213,5.49264,5.49094,5.49239,13000000.0
2007-05-09 17:17:00,5.49128,5.49269,5.49097,5.49232,12000000.0
2007-05-09 17:18:00,5.49152,5.49276,5.49146,5.49173,15000000.0
2007-05-09 17:19:00,5.49246,5.49292,5.49195,5.4921,10000000.0
2007-05-09 17:20:00,5.49164,5.49284,5.49154,5.49284,13000000.0
2007-05-09 17:21:00,5.49164,5.49311,5.49164,5.49246,17000000.0
2007-05-09 17:22:00,5.49181,5.49356,5.49181,5.49345,15000000.0
2007-05-09 17:23:00,5.49298,5.49338,5.49229,5.49267,10000000.0
2007-05-09 17:24:00,5.49301,5.49358,5.49156,5.49309,17000000.0
2007-05-09 17:25:00,5.49285,5.49285,5.49185,5.49198,11000000.0
2007-05-09 17:26:00,5.49226,5.49273,5.49181,5.49273,12000000.0
2007-05-09 17:27:00,5.49248,5.49324,5.49215,5.49324,9000000.0
2007-05-09 17:28:00,5.49277,5.49314,5.49207,5.49215,16000000.0
2007-05-09 17:29:00,5.49316,5.49331,5.49195,5.49302,9000000.0
2007-05-09 17:30:00,5.49175,5.49303,5.49166,5.49303,11000000.0
2007-05-09 17:31:00,5.49329,5.49329,5.49197,5.49234,13000000.0
2007-05-09 17:32:00,5.49259,5.49277,5.49154,5.49277,13000000.0
2007-05-09 17:33:00,5.49285,5.49366,5.49189,5.49366,11000000.0
2007-05-09 17:34:00,5.49331,5.49339,5.49198,5.49211,12000000.0
2007-05-09 17:35:00,5.49199,5.49314,5.49198,5.49209,13000000.0
2007-05-09 17:36:00,5.49263,5.4934,5.49173,5.49204,14000000.0
2007-05-09 17:37:00,5.49321,5.49368,5.49277,5.49314,10000000.0
2007-05-09 17:38:00,5.49417,5.49461,5.4935,5.49421,7000000.0
2007-05-09 17:39:00,5.49413,5.49471,5.49309,5.49417,16000000.0
2007-05-09 17:40:00,5.4931,5.49454,5.49288,5.49454,17000000.0
2007-05-09 17:41:00,5.49338,5.49481,5.49268,5.49321,16000000.0
2007-05-09 17:42:00,5.49266,5.49442,5.49266,5.49351,16000000.0
2007-05-09 17:43:00,5.4924,5.49434,5.4924,5.49283,17000000.0
2007-05-09 17:44:00,5.49416,5.49416,5.4934,5.49379,8000000.0
2007-05-09 17:45:00,5.4942,5.4942,5.49253,5.49402,11000000.0
2007-05-09 17:46:00,5.49365,5.49402,5.49289,5.49327,9000000.0
2007-05-09 17:47:00,5.49326,5.49366,5.4925,5.49257,19000000.0
2007-05-09 17:48:00,5.49411,5.49411,5.49238,5.49286,16000000.0
2007-05-09 17:49:00,5.4927,5.4935,5.49207,5.49346,15000000.0
2007-05-09 17:50:00,5.49265,5.49343,5.49179,5.49179,11000000.0
2007-05-09 17:51:00,5.49282,5.49361,5.49228,5.49361,9000000.0
2007-05-09 17:52:00,5.49174,5.49355,5.49174,5.49355,11000000.0
2007-05-09 17:53:00,5.49219,5.49306,5.49203,5.49248,9000000.0
2007-05-09 17:54:00,5.49292,5.49292,5.49189,5.49253,10000000.0
2007-05-09 17:55:00,5.49246,5.49348,5.49221,5.49348,10000000.0
2007-05-09 17:56:00,5.4933,5.4933,5.49204,5.49204,16000000.0
2007-05-09 17:57:00,5.49164,5.49303,5.49158,5.49229,14000000.0
2007-05-09 17:58:00,5.49246,5.49385,5.49246,5.49289,24000000.0
2007-05-09 17:59:00,5.49331,5.49386,5.49293,5.49386,11000000.0
2007-05-09 18:00:00,5.49302,5.49389,5.49274,5.49274,10000000.0
2007-05-09 18:01:00,5.4936,5.49428,5.49275,5.49428,14000000.0
2007-05-09 18:02:00,5.49232,5.49466,5.49232,5.49466,12000000.0
2007-05-09 18:03:00,5.49362,5.49455,5.49274,5.49289,17000000.0
2007-05-09 18:04:00,5.49396,5.4943,5.4927,5.49279,15000000.0
2007-05-09 18:05:00,5.49367,5.49561,5.49351,5.49385,15000000.0
2007-05-09 18:06:00,5.49516,5.49516,5.49363,5.49419,15000000.0
2007-05-09 18:07:00,5.49434,5.49557,5.494,5.49464,16000000.0
2007-05-09 18:08:00,5.49486,5.49486,5.4933,5.49452,16000000.0
2007-05-09 18:09:00,5.49451,5.49463,5.49339,5.4946,12000000.0
2007-05-09 18:10:00,5.49478,5.49478,5.49314,5.49435,17000000.0
2007-05-09 18:11:00,5.49276,5.49409,5.49247,5.49347,16000000.0
2007-05-09 18:12:00,5.49353,5.49379,5.49245,5.49379,13000000.0
2007-05-09 18:13:00,5.49354,5.49375,5.49243,5.49375,17000000.0
2007-05-09 18:14:00,5.49322,5.49374,5.49217,5.49321,13000000.0
2007-05-09 18:15:00,5.49391,5.49395,5.49289,5.49395,13000000.0
2007-05-09 18:16:00,5.49398,5.49423,5.49398,5.49404,15000000.0
2007-05-09 18:17:00,5.49261,5.49404,5.49261,5.49404,16000000.0
2007-05-09 18:18:00,5.49241,5.49409,5.49225,5.49349,18000000.0
2007-05-09 18:19:00,5.49273,5.49386,5.49117,5.49117,12000000.0
2007-05-09 18:20:00,5.49273,5.49369,5.49247,5.49253,16000000.0
2007-05-09 18:21:00,5.49363,5.49386,5.49161,5.49386,19000000.0
2007-05-09 18:22:00,5.4941,5.4941,5.49244,5.49244,20000000.0
2007-05-09 18:23:00,5.49429,5.49433,5.49219,5.49433,16000000.0
2007-05-09 18:24:00,5.49441,5.49441,5.49315,5.49423,14000000.0
2007-05-09 18:25:00,5.49364,5.49417,5.49306,5.49417,18000000.0
2007-05-09 18:26:00,5.49464,5.49467,5.49338,5.49379,9000000.0
2007-05-09 18:27:00,5.49333,5.49464,5.49332,5.49369,16000000.0
2007-05-09 18:28:00,5.49494,5.49495,5.49291,5.4932,11000000.0
2007-05-09 18:29:00,5.49384,5.49401,5.49282,5.49339,15000000.0
2007-05-09 18:30:00,5.49281,5.49388,5.49281,5.49371,14000000.0
2007-05-09 18:31:00,5.49335,5.49397,5.49261,5.49317,19000000.0
2007-05-09 18:32:00,5.49351,5.49377,5.49265,5.49309,13000000.0
2007-05-09 18:33:00,5.49351,5.49431,5.49198,5.49198,13000000.0
2007-05-09 18:34:00,5.49237,5.49313,5.49197,5.49256,9000000.0
2007-05-09 18:35:00,5.49331,5.49377,5.49206,5.49304,14000000.0
2007-05-09 18:36:00,5.49334,5.49387,5.4923,5.49306,12000000.0
2007-05-09 18:37:00,5.49412,5.49421,5.49307,5.49421,13000000.0
2007-05-09 18:38:00,5.49316,5.49387,5.4925,5.49276,17000000.0
2007-05-09 18:39:00,5.49322,5.49392,5.49223,5.49392,18000000.0
2007-05-09 18:40:00,5.49206,5.49386,5.49206,5.49288,14000000.0
2007-05-09 18:41:00,5.49374,5.49374,5.49197,5.49246,18000000.0
2007-05-09 18:42:00,5.49165,5.49324,5.49165,5.49324,14000000.0
2007-05-09 18:43:00,5.49331,5.4938,5.49259,5.4928,14000000.0
2007-05-09 18:44:00,5.4931,5.49382,5.49224,5.49224,12000000.0
2007-05-09 18:45:00,5.49284,5.49346,5.49255,5.49293,17000000.0
2007-05-09 18:46:00,5.49252,5.49348,5.49201,5.4929,15000000.0
2007-05-09 18:47:00,5.49223,5.49351,5.49223,5.49309,16000000.0
2007-05-09 18:48:00,5.49386,5.49407,5.4922,5.49268,11000000.0
2007-05-09 18:49:00,5.49274,5.49317,5.4924,5.49272,8000000.0
2007-05-09 18:50:00,5.49254,5.49371,5.49241,5.49371,16000000.0
2007-05-09 18:51:00,5.49393,5.49393,5.4918,5.49227,19000000.0
2007-05-09 18:52:00,5.49381,5.49413,5.49219,5.49231,10000000.0
2007-05-09 18:53:00,5.49371,5.49434,5.49337,5.49348,10000000.0
2007-05-09 18:54:00,5.49413,5.49415,5.49299,5.49392,11000000.0
2007-05-09 18:55:00,5.49454,5.49454,5.49311,5.494,8000000.0
2007-05-09 18:56:00,5.49441,5.49446,5.49314,5.49404,16000000.0
2007-05-09 18:57:00,5.49364,5.49402,5.49196,5.49257,8000000.0
2007-05-09 18:58:00,5.49302,5.49348,5.49223,5.49328,13000000.0
2007-05-09 18:59:00,5.49321,5.49349,5.49233,5.49344,17000000.0
2007-05-09 19:00:00,5.49371,5.49411,5.49272,5.49358,13000000.0
2007-05-09 19:01:00,5.49372,5.49372,5.49224,5.49296,12000000.0
2007-05-09 19:02:00,5.49343,5.49343,5.49189,5.49258,16000000.0
2007-05-09 19:03:00,5.49226,5.4934,5.49194,5.49245,17000000.0
2007-05-09 19:04:00,5.49202,5.49313,5.49123,5.49147,12000000.0
2007-05-09 19:05:00,5.49242,5.49307,5.49151,5.49151,17000000.0
2007-05-09 19:06:00,5.49261,5.49315,5.49205,5.49315,7000000.0
2007-05-09 19:07:00,5.49244,5.49329,5.49183,5.49288,20000000.0
2007-05-09 19:08:00,5.49187,5.49309,5.49187,5.49249,21000000.0
2007-05-09 19:09:00,5.49218,5.4931,5.49161,5.49294,16000000.0
2007-05-09 19:10:00,5.49316,5.49316,5.49182,5.49213,14000000.0
2007-05-09 19:11:00,5.49318,5.49318,5.49158,5.49313,12000000.0
2007-05-09 19:12:00,5.49302,5.49337,5.49261,5.49261,18000000.0
2007-05-09 19:13:00,5.49316,5.49316,5.49185,5.49301,14000000.0
2007-05-09 19:14:00,5.49281,5.49341,5.49188,5.4924,18000000.0
2007-05-09 19:15:00,5.49367,5.49367,5.49196,5.49316,9000000.0
2007-05-09 19:16:00,5.4923,5.4927,5.49126,5.4921,12000000.0
2007-05-09 19:17:00,5.49231,5.49296,5.49172,5.49209,14000000.0
2007-05-09 19:18:00,5.49176,5.49299,5.4912,5.49299,16000000.0
2007-05-09 19:19:00,5.49238,5.49282,5.49192,5.49229,7000000.0
2007-05-09 19:20:00,5.49161,5.49288,5.49161,5.49272,8000000.0
2007-05-09 19:21:00,5.49283,5.49364,5.4923,5.49309,18000000.0
2007-05-09 19:22:00,5.49308,5.49407,5.49295,5.49343,9000000.0
2007-05-09 19:23:00,5.49333,5.49398,5.49299,5.49368,10000000.0
2007-05-09 19:24:00,5.49417,5.49426,5.49285,5.49285,11000000.0
2007-05-09 19:25:00,5.49185,5.49381,5.49185,5.4928,17000000.0
2007-05-09 19:26:00,5.49221,5.49334,5.49221,5.49294,11000000.0
2007-05-09 19:27:00,5.49352,5.49355,5.49255,5.49264,13000000.0
2007-05-09 19:28:00,5.49392,5.49392,5.49209,5.49241,10000000.0
2007-05-09 19:29:00,5.49314,5.4938,5.49267,5.49377,11000000.0
2007-05-09 19:30:00,5.49373,5.49378,5.49252,5.49298,12000000.0
2007-05-09 19:31:00,5.49376,5.49376,5.49243,5.49267,8000000.0
2007-05-09 19:32:00,5.49299,5.49376,5.49203,5.49203,11000000.0
2007-05-09 19:33:00,5.49257,5.49392,5.49196,5.49392,13000000.0
2007-05-09 19:34:00,5.49304,5.49357,5.49259,5.49313,12000000.0
2007-05-09 19:35:00,5.49381,5.49381,5.4917,5.4917,13000000.0
2007-05-09 19:36:00,5.49292,5.49391,5.49218,5.49231,12000000.0
2007-05-09 19:37:00,5.49285,5.49285,5.49151,5.49184,8000000.0
2007-05-09 19:38:00,5.49238,5.49325,5.49186,5.49262,20000000.0
2007-05-09 19:39:00,5.49254,5.49291,5.49185,5.49185,11000000.0
2007-05-09 19:40:00,5.49241,5.49299,5.49188,5.49188,11000000.0
2007-05-09 19:41:00,5.49168,5.49325,5.49167,5.49257,9000000.0
2007-05-09 19:42:00,5.493,5.493,5.49203,5.49203,10000000.0
2007-05-09 19:43:00,5.4932,5.4932,5.49156,5.49228,14000000.0
2007-05-09 19:44:00,5.49289,5.49344,5.49238,5.49238,15000000.0
2007-05-09 19:45:00,5.4929,5.49355,5.49211,5.49261,12000000.0
2007-05-09 19:46:00,5.49251,5.49328,5.49209,5.49328,11000000.0
2007-05-09 19:47:00,5.49354,5.49376,5.49282,5.49376,10000000.0
2007-05-09 19:48:00,5.49216,5.49372,5.49216,5.49372,9000000.0
2007-05-09 19:49:00,5.49442,5.49442,5.49289,5.49291,16000000.0
2007-05-09 19:50:00,5.49301,5.49341,5.4926,5.49319,10000000.0
2007-05-09 19:51:00,5.49306,5.49324,5.49212,5.49324,11000000.0
2007-05-09 19:52:00,5.4934,5.49399,5.49214,5.49399,19000000.0
2007-05-09 19:53:00,5.49317,5.49374,5.49216,5.49279,19000000.0
2007-05-09 19:54:00,5.49331,5.49383,5.49223,5.49266,14000000.0
2007-05-09 19:55:00,5.49263,5.4934,5.49193,5.4934,16000000.0
2007-05-09 19:56:00,5.49248,5.49337,5.4919,5.49337,12000000.0
2007-05-09 19:57:00,5.49301,5.49331,5.49185,5.49327,14000000.0
2007-05-09 19:58:00,5.49227,5.49256,5.49096,5.49242,13000000.0
2007-05-09 19:59:00,5.49151,5.49264,5.49151,5.49258,10000000.0
2007-05-09 20:00:00,5.49136,5.49136,5.49088,5.49095,15000000.0
2007-05-09 20:01:00,5.49184,5.49227,5.49129,5.49209,14000000.0
2007-05-09 20:02:00,5.49288,5.49302,5.49175,5.49302,8000000.0
2007-05-09 20:03:00,5.49148,5.49307,5.49148,5.49283,13000000.0
2007-05-09 20:04:00,5.49146,5.4923,5.49146,5.4923,12000000.0
2007-05-09 20:05:00,5.49272,5.49341,5.49211,5.49273,11000000.0
2007-05-09 20:06:00,5.49316,5.49331,5.49194,5.49265,10000000.0
2007-05-09 20:07:00,5.49306,5.49316,5.49157,5.49309,13000000.0
2007-05-09 20:08:00,5.49261,5.49334,5.49163,5.49334,16000000.0
2007-05-09 20:09:00,5.49331,5.49331,5.49145,5.49213,17000000.0
2007-05-09 20:10:00,5.49248,5.49289,5.49096,5.49182,10000000.0
2007-05-09 20:11:00,5.4912,5.49212,5.49072,5.49168,13000000.0
2007-05-09 20:12:00,5.49103,5.49187,5.49017,5.49077,15000000.0
2007-05-09 20:13:00,5.49007,5.49037,5.48906,5.4894,13000000.0
2007-05-09 20:14:00,5.49044,5.4908,5.48937,5.49006,8000000.0
2007-05-09 20:15:00,5.4898,5.49396,5.4898,5.49256,10000000.0
2007-05-09 20:16:00,5.49554,5.49646,5.49392,5.4958,14000000.0
2007-05-09 20:17:00,5.49604,5.49656,5.4942,5.49469,13000000.0
2007-05-09 20:18:00,5.49312,5.50083,5.49312,5.50083,7000000.0
2007-05-09 20:19:00,5.50171,5.50209,5.49736,5.50062,11000000.0
2007-05-09 20:20:00,5.50112,5.5019,5.49914,5.49917,19000000.0
2007-05-09 20:21:00,5.49906,5.49915,5.49793,5.49902,11000000.0
2007-05-09 20:22:00,5.49879,5.49957,5.49769,5.49924,11000000.0
2007-05-09 20:23:00,5.49966,5.50133,5.49811,5.50106,13000000.0
2007-05-09 20:24:00,5.49983,5.50068,5.499,5.50065,9000000.0
2007-05-09 20:25:00,5.50082,5.50082,5.49874,5.49874,18000000.0
2007-05-09 20:26:00,5.4998,5.50004,5.49852,5.49968,7000000.0
2007-05-09 20:27:00,5.5007,5.50146,5.49959,5.50087,9000000.0
2007-05-09 20:28:00,5.50029,5.50224,5.50029,5.50188,13000000.0
2007-05-09 20:29:00,5.50135,5.50179,5.49938,5.50084,14000000.0
2007-05-09 20:30:00,5.49955,5.5012,5.49912,5.4992,16000000.0
2007-05-09 20:31:00,5.50051,5.50163,5.4996,5.50116,22000000.0
2007-05-09 20:32:00,5.50109,5.50324,5.50104,5.50197,12000000.0
2007-05-09 20:33:00,5.50324,5.50349,5.50002,5.50091,13000000.0
2007-05-09 20:34:00,5.50095,5.50159,5.50031,5.5012,15000000.0
2007-05-09 20:35:00,5.50031,5.50149,5.49858,5.49898,16000000.0
2007-05-09 20:36:00,5.499,5.50073,5.49785,5.49934,15000000.0
2007-05-09 20:37:00,5.49889,5.50075,5.49889,5.50075,14000000.0
2007-05-09 20:38:00,5.49992,5.50062,5.49929,5.50062,13000000.0
2007-05-09 20:39:00,5.50073,5.50188,5.49948,5.50023,18000000.0
2007-05-09 20:40:00,5.50101,5.50283,5.50064,5.50232,14000000.0
2007-05-09 20:41:00,5.50215,5.50247,5.501,5.50148,18000000.0
2007-05-09 20:42:00,5.50283,5.50334,5.50122,5.50267,12000000.0
2007-05-09 20:43:00,5.50181,5.50359,5.50131,5.50211,18000000.0
2007-05-09 20:44:00,5.50347,5.50378,5.50215,5.50301,18000000.0
2007-05-09 20:45:00,5.50293,5.50359,5.50216,5.50317,11000000.0
2007-05-09 20:46:00,5.50324,5.50451,5.5027,5.50319,18000000.0
2007-05-09 20:47:00,5.50339,5.5034,5.50116,5.50188,20000000.0
2007-05-09 20:48:00,5.50272,5.50301,5.501,5.5013,17000000.0
2007-05-09 20:49:00,5.50163,5.50269,5.50029,5.50155,16000000.0
2007-05-09 20:50:00,5.50004,5.50097,5.49896,5.49896,8000000.0
2007-05-09 20:51:00,5.50049,5.50049,5.49898,5.49958,8000000.0
2007-05-09 20:52:00,5.49955,5.50064,5.49894,5.49894,12000000.0
2007-05-09 20:53:00,5.50068,5.50068,5.49917,5.49955,16000000.0
2007-05-09 20:54:00,5.5,5.50097,5.49926,5.50021,15000000.0
2007-05-09 20:55:00,5.50133,5.50143,5.49991,5.50113,16000000.0
2007-05-09 20:56:00,5.50093,5.50156,5.50041,5.50126,7000000.0
2007-05-09 20:57:00,5.50106,5.50192,5.50016,5.50016,14000000.0
2007-05-09 20:58:00,5.50204,5.50245,5.5008,5.50245,10000000.0
2007-05-09 20:59:00,5.50118,5.50342,5.50118,5.50262,11000000.0
2007-05-09 21:00:00,5.50352,5.50352,5.50139,5.50139,14000000.0
2007-05-09 21:01:00,5.50223,5.50263,5.5009,5.5009,12000000.0
2007-05-09 21:02:00,5.50163,5.50218,5.50079,5.5018,17000000.0
2007-05-09 21:03:00,5.50102,5.50198,5.50078,5.50085,11000000.0
2007-05-09 21:04:00,5.50048,5.50093,5.50041,5.50093,10000000.0
2007-05-09 21:05:00,5.50242,5.50264,5.50115,5.50127,8000000.0
2007-05-09 21:06:00,5.50194,5.50219,5.50122,5.50163,13000000.0
2007-05-09 21:07:00,5.50197,5.50197,5.50053,5.50129,14000000.0
2007-05-09 21:08:00,5.50107,5.50157,5.50078,5.50102,8000000.0
2007-05-09 21:09:00,5.50086,5.50167,5.50046,5.50116,13000000.0
2007-05-09 21:10:00,5.50108,5.50133,5.5003,5.50075,17000000.0
2007-05-09 21:11:00,5.50057,5.50072,5.49986,5.50013,15000000.0
2007-05-09 21:12:00,5.50127,5.50166,5.50048,5.50166,11000000.0
2007-05-09 21:13:00,5.50133,5.50209,5.50093,5.50209,12000000.0
2007-05-09 21:14:00,5.5023,5.50236,5.50056,5.50117,14000000.0
2007-05-09 21:15:00,5.50148,5.50148,5.50039,5.50042,13000000.0
2007-05-09 21:16:00,5.50116,5.50183,5.50025,5.50183,12000000.0
2007-05-09 21:17:00,5.5012,5.50183,5.50067,5.50128,16000000.0
2007-05-09 21:18:00,5.50063,5.50242,5.50063,5.50162,15000000.0
2007-05-09 21:19:00,5.50127,5.50228,5.50087,5.50108,15000000.0
2007-05-09 21:20:00,5.50054,5.50268,5.50054,5.50268,8000000.0
2007-05-09 21:21:00,5.50151,5.5024,5.50129,5.50154,17000000.0
2007-05-09 21:22:00,5.50184,5.50397,5.50104,5.50397,11000000.0
2007-05-09 21:23:00,5.50436,5.50468,5.50293,5.50459,23000000.0
2007-05-09 21:24:00,5.50476,5.50528,5.50361,5.5041,13000000.0
2007-05-09 21:25:00,5.5034,5.50442,5.50324,5.50384,15000000.0
2007-05-09 21:26:00,5.50445,5.50445,5.50323,5.50323,10000000.0
2007-05-09 21:27:00,5.50471,5.50471,5.50284,5.50289,10000000.0
2007-05-09 21:28:00,5.504,5.50454,5.50306,5.50353,13000000.0
2007-05-09 21:29:00,5.50469,5.50469,5.50352,5.50353,10000000.0
2007-05-09 21:30:00,5.50295,5.50377,5.50261,5.50278,16000000.0
2007-05-09 21:31:00,5.50287,5.50301,5.50149,5.50288,18000000.0
2007-05-09 21:32:00,5.5029,5.50364,5.50175,5.50364,15000000.0
2007-05-09 21:33:00,5.50317,5.50317,5.50162,5.5029,13000000.0
2007-05-09 21:34:00,5.50161,5.50289,5.50161,5.50207,9000000.0
2007-05-09 21:35:00,5.5034,5.50342,5.50234,5.50234,8000000.0
2007-05-09 21:36:00,5.50348,5.5039,5.50231,5.5039,18000000.0
2007-05-09 21:37:00,5.50375,5.50385,5.50266,5.50305,22000000.0
2007-05-09 21:38:00,5.50317,5.50386,5.50265,5.50383,9000000.0
2007-05-09 21:39:00,5.50222,5.50349,5.50216,5.50231,11000000.0
2007-05-09 21:40:00,5.50333,5.50333,5.50182,5.50293,19000000.0
2007-05-09 21:41:00,5.50127,5.50288,5.50127,5.50185,12000000.0
2007-05-09 21:42:00,5.50101,5.50256,5.50101,5.50256,11000000.0
2007-05-09 21:43:00,5.50237,5.5031,5.50204,5.50233,14000000.0
2007-05-09 21:44:00,5.50294,5.50353,5.50172,5.50226,13000000.0
2007-05-09 21:45:00,5.50202,5.50261,5.50139,5.50139,12000000.0
2007-05-09 21:46:00,5.50349,5.50349,5.50222,5.5027,14000000.0
2007-05-09 21:47:00,5.50338,5.50338,5.50222,5.50271,17000000.0
2007-05-09 21:48:00,5.50243,5.50338,5.50219,5.5024,16000000.0
2007-05-09 21:49:00,5.5023,5.50373,5.50221,5.50373,14000000.0
2007-05-09 21:50:00,5.504,5.504,5.50236,5.50236,13000000.0
2007-05-09 21:51:00,5.50312,5.50419,5.5027,5.50333,14000000.0
2007-05-09 21:52:00,5.50339,5.50397,5.50308,5.50397,17000000.0
2007-05-09 21:53:00,5.5032,5.505,5.5032,5.505,27000000.0
2007-05-09 21:54:00,5.50398,5.50524,5.50398,5.50447,10000000.0
2007-05-09 21:55:00,5.50472,5.5051,5.50426,5.50458,8000000.0
2007-05-09 21:56:00,5.50315,5.50472,5.50268,5.50363,16000000.0
2007-05-09 21:57:00,5.50416,5.50473,5.50301,5.50335,18000000.0
2007-05-09 21:58:00,5.50283,5.5036,5.50221,5.50266,18000000.0
2007-05-09 21:59:00,5.50162,5.50326,5.50162,5.50253,17000000.0
2007-05-09 22:00:00,5.50176,5.503,5.50176,5.50206,9000000.0
2007-05-09 22:01:00,5.50321,5.50321,5.5018,5.50224,22000000.0
2007-05-09 22:02:00,5.50241,5.50332,5.50182,5.50182,11000000.0
2007-05-09 22:03:00,5.50276,5.5028,5.50179,5.50179,16000000.0
2007-05-09 22:04:00,5.50264,5.50302,5.50185,5.50185,12000000.0
2007-05-09 22:05:00,5.50183,5.50188,5.50148,5.50148,7000000.0
2007-05-09 22:06:00,5.50145,5.5015,5.50127,5.50139,15000000.0
2007-05-09 22:07:00,5.50145,5.5015,5.50122,5.50138,19000000.0
2007-05-09 22:08:00,5.50239,5.50289,5.50189,5.50242,11000000.0
2007-05-09 22:09:00,5.50285,5.50317,5.50226,5.50232,10000000.0
2007-05-09 22:10:00,5.50185,5.50275,5.50171,5.50171,10000000.0
2007-05-09 22:11:00,5.50216,5.50305,5.50167,5.50167,18000000.0
2007-05-09 22:12:00,5.50338,5.50351,5.50219,5.50234,11000000.0
2007-05-09 22:13:00,5.50315,5.50315,5.50146,5.50226,14000000.0
2007-05-09 22:14:00,5.50169,5.50275,5.50153,5.50275,24000000.0
2007-05-09 22:15:00,5.50185,5.50253,5.50108,5.50108,13000000.0
2007-05-09 22:16:00,5.50171,5.50227,5.50107,5.50142,13000000.0
2007-05-09 22:17:00,5.50114,5.50219,5.50099,5.5017,8000000.0
2007-05-09 22:18:00,5.50195,5.5024,5.50138,5.5014,13000000.0
2007-05-09 22:19:00,5.50078,5.50244,5.50072,5.50121,14000000.0
2007-05-09 22:20:00,5.50131,5.50201,5.50063,5.50119,21000000.0
2007-05-09 22:21:00,5.50188,5.50268,5.50109,5.50268,13000000.0
2007-05-09 22:22:00,5.50185,5.50256,5.50131,5.50206,12000000.0
2007-05-09 22:23:00,5.50249,5.50292,5.50115,5.50151,18000000.0
2007-05-09 22:24:00,5.50188,5.50281,5.50144,5.50193,14000000.0
2007-05-09 22:25:00,5.50187,5.50221,5.50134,5.50139,13000000.0
2007-05-09 22:26:00,5.50138,5.50244,5.50073,5.50179,13000000.0
2007-05-09 22:27:00,5.50261,5.50261,5.50104,5.50147,16000000.0
2007-05-09 22:28:00,5.50225,5.50246,5.50105,5.50156,13000000.0
2007-05-09 22:29:00,5.50117,5.50243,5.50072,5.50189,21000000.0
2007-05-09 22:30:00,5.50127,5.50236,5.50127,5.50132,17000000.0
2007-05-09 22:31:00,5.50236,5.50236,5.50154,5.50175,10000000.0
2007-05-09 22:32:00,5.50247,5.50247,5.50126,5.50215,13000000.0
2007-05-09 22:33:00,5.5017,5.50257,5.50109,5.50109,13000000.0
2007-05-09 22:34:00,5.50133,5.50232,5.50074,5.50096,13000000.0
2007-05-09 22:35:00,5.50088,5.50201,5.50088,5.50165,19000000.0
2007-05-09 22:36:00,5.50235,5.50235,5.50063,5.50084,14000000.0
2007-05-09 22:37:00,5.50189,5.50189,5.50043,5.50093,17000000.0
2007-05-09 22:38:00,5.5009,5.50139,5.50076,5.50112,9000000.0
2007-05-09 22:39:00,5.50017,5.50231,5.50017,5.50116,20000000.0
2007-05-09 22:40:00,5.50164,5.50213,5.50056,5.5013,13000000.0
2007-05-09 22:41:00,5.50141,5.50155,5.50046,5.50123,13000000.0
2007-05-09 22:42:00,5.50189,5.50189,5.50045,5.50063,10000000.0
2007-05-09 22:43:00,5.50213,5.50213,5.50064,5.50065,15000000.0
2007-05-09 22:44:00,5.50182,5.5023,5.5009,5.5009,16000000.0
2007-05-09 22:45:00,5.50208,5.50208,5.50114,5.5014,14000000.0
2007-05-09 22:46:00,5.50085,5.50242,5.50081,5.50164,12000000.0
2007-05-09 22:47:00,5.50097,5.50255,5.50097,5.50255,7000000.0
2007-05-09 22:48:00,5.50141,5.50222,5.50094,5.50194,16000000.0
2007-05-09 22:49:00,5.50227,5.50229,5.50109,5.50168,10000000.0
2007-05-09 22:50:00,5.50136,5.50235,5.50117,5.50158,15000000.0
2007-05-09 22:51:00,5.50066,5.50196,5.50056,5.50108,17000000.0
2007-05-09 22:52:00,5.50231,5.50231,5.50101,5.50151,10000000.0
2007-05-09 22:53:00,5.50178,5.50196,5.50026,5.5012,20000000.0
2007-05-09 22:54:00,5.50148,5.50233,5.50067,5.50233,10000000.0
2007-05-09 22:55:00,5.50211,5.50211,5.50083,5.50098,12000000.0
2007-05-09 22:56:00,5.50086,5.50154,5.50086,5.50098,9000000.0
2007-05-09 22:57:00,5.5026,5.50286,5.50084,5.50168,18000000.0
2007-05-09 22:58:00,5.5016,5.50212,5.50083,5.50114,13000000.0
2007-05-09 22:59:00,5.50095,5.50213,5.50095,5.5014,10000000.0
2007-05-09 23:00:00,5.5013,5.50222,5.50087,5.50173,17000000.0
2007-05-09 23:01:00,5.50207,5.50266,5.501,5.501,13000000.0
2007-05-09 23:02:00,5.50201,5.50201,5.50101,5.50174,7000000.0
2007-05-09 23:03:00,5.50196,5.50237,5.5011,5.50168,16000000.0
2007-05-09 23:04:00,5.50261,5.50265,5.50133,5.50133,12000000.0
2007-05-09 23:05:00,5.50204,5.50222,5.50124,5.50193,11000000.0
2007-05-09 23:06:00,5.50236,5.50236,5.50114,5.50134,11000000.0
2007-05-09 23:07:00,5.50119,5.50262,5.50119,5.50262,13000000.0
2007-05-09 23:08:00,5.50208,5.50245,5.50175,5.50205,20000000.0
2007-05-09 23:09:00,5.50203,5.50259,5.50191,5.5023,16000000.0
2007-05-09 23:10:00,5.50102,5.50239,5.50062,5.50152,16000000.0
2007-05-09 23:11:00,5.50056,5.50197,5.50056,5.50095,10000000.0
2007-05-09 23:12:00,5.502,5.502,5.50052,5.50055,12000000.0
2007-05-09 23:13:00,5.50015,5.50015,5.49995,5.50015,16000000.0
2007-05-09 23:14:00,5.50067,5.50075,5.50055,5.50075,9000000.0
2007-05-09 23:15:00,5.50146,5.50153,5.50064,5.50064,9000000.0
2007-05-09 23:16:00,5.50167,5.50167,5.50095,5.50095,18000000.0
2007-05-09 23:17:00,5.5011,5.50164,5.50103,5.50134,8000000.0
2007-05-09 23:18:00,5.50056,5.50173,5.50056,5.50102,10000000.0
2007-05-09 23:19:00,5.50089,5.50141,5.50063,5.50079,9000000.0
2007-05-09 23:20:00,5.50021,5.50047,5.5,5.50014,17000000.0
2007-05-09 23:21:00,5.50177,5.50177,5.50046,5.50106,11000000.0
2007-05-09 23:22:00,5.50019,5.50143,5.5001,5.50052,12000000.0
2007-05-09 23:23:00,5.50071,5.50087,5.49978,5.50057,12000000.0
2007-05-09 23:24:00,5.50033,5.50147,5.50023,5.5008,12000000.0
2007-05-09 23:25:00,5.50005,5.50005,5.49985,5.49998,9000000.0
2007-05-09 23:26:00,5.50069,5.50069,5.50042,5.50043,14000000.0
2007-05-09 23:27:00,5.50115,5.50115,5.50095,5.50115,17000000.0
2007-05-09 23:28:00,5.50084,5.50167,5.50028,5.50047,15000000.0
2007-05-09 23:29:00,5.50018,5.50143,5.49996,5.50079,11000000.0
2007-05-09 23:30:00,5.50024,5.50104,5.49968,5.49978,14000000.0
2007-05-09 23:31:00,5.5007,5.50115,5.49979,5.49983,7000000.0
2007-05-09 23:32:00,5.50075,5.50124,5.50042,5.50042,15000000.0
2007-05-09 23:33:00,5.50111,5.5021,5.50111,5.50153,7000000.0
2007-05-09 23:34:00,5.5014,5.50189,5.50108,5.50119,10000000.0
2007-05-09 23:35:00,5.50237,5.50237,5.50133,5.50133,12000000.0
2007-05-09 23:36:00,5.50137,5.50137,5.50068,5.50096,10000000.0
2007-05-09 23:37:00,5.50159,5.50187,5.50075,5.50162,14000000.0
2007-05-09 23:38:00,5.50147,5.50212,5.50074,5.50085,17000000.0
2007-05-09 23:39:00,5.50136,5.50205,5.50133,5.50133,9000000.0
2007-05-09 23:40:00,5.50105,5.50105,5.50085,5.50098,12000000.0
2007-05-09 23:41:00,5.50163,5.50172,5.50106,5.50156,9000000.0
2007-05-09 23:42:00,5.50166,5.50189,5.50075,5.50075,15000000.0
2007-05-09 23:43:00,5.50105,5.50247,5.50101,5.5017,13000000.0
2007-05-09 23:44:00,5.50168,5.50188,5.50091,5.50151,8000000.0
2007-05-09 23:45:00,5.50058,5.50065,5.50045,5.50065,12000000.0
2007-05-09 23:46:00,5.50195,5.50243,5.5007,5.50123,20000000.0
2007-05-09 23:47:00,5.5009,5.50223,5.5009,5.50123,19000000.0
2007-05-09 23:48:00,5.5014,5.50278,5.50112,5.50193,14000000.0
2007-05-09 23:49:00,5.5015,5.50184,5.50103,5.50139,12000000.0
2007-05-09 23:50:00,5.50115,5.50246,5.50115,5.50246,10000000.0
2007-05-09 23:51:00,5.5015,5.50259,5.5014,5.50209,14000000.0
2007-05-09 23:52:00,5.50107,5.50188,5.50107,5.50166,13000000.0
2007-05-09 23:53:00,5.50228,5.50232,5.50149,5.50157,16000000.0
2007-05-09 23:54:00,5.50204,5.50249,5.50126,5.50174,13000000.0
2007-05-09 23:55:00,5.50111,5.50137,5.50111,5.50115,16000000.0
2007-05-09 23:56:00,5.50162,5.50187,5.50155,5.50165,12000000.0
2007-05-09 23:57:00,5.50165,5.50186,5.50155,5.50155,14000000.0
2007-05-09 23:58:00,5.5018,5.5018,5.50146,5.50162,16000000.0
2007-05-09 23:59:00,5.50166,5.50172,5.50143,5.50145,12000000.0
2007-05-10 00:00:00,5.50211,5.50225,5.50129,5.50139,17000000.0
2007-05-10 00:01:00,5.50198,5.50226,5.5017,5.50198,12000000.0
2007-05-10 00:02:00,5.50229,5.50229,5.50122,5.50226,11000000.0
2007-05-10 00:03:00,5.50146,5.50267,5.50132,5.50206,7000000.0
2007-05-10 00:04:00,5.50097,5.50139,5.50097,5.50139,16000000.0
2007-05-10 00:05:00,5.50199,5.50294,5.50193,5.50238,17000000.0
2007-05-10 00:06:00,5.50181,5.50321,5.50178,5.50321,10000000.0
2007-05-10 00:07:00,5.50153,5.50245,5.50153,5.50201,19000000.0
2007-05-10 00:08:00,5.50321,5.50321,5.50206,5.50291,9000000.0
2007-05-10 00:09:00,5.50217,5.5026,5.50197,5.50197,19000000.0
2007-05-10 00:10:00,5.50275,5.50275,5.50248,5.50262,16000000.0
2007-05-10 00:11:00,5.50354,5.50354,5.50207,5.50294,9000000.0
2007-05-10 00:12:00,5.50288,5.50334,5.50227,5.50277,11000000.0
2007-05-10 00:13:00,5.50278,5.50285,5.50265,5.50285,8000000.0
2007-05-10 00:14:00,5.50305,5.50305,5.50285,5.50285,9000000.0
2007-05-10 00:15:00,5.50324,5.50351,5.50266,5.50284,15000000.0
2007-05-10 00:16:00,5.50233,5.50233,5.50209,5.50227,18000000.0
2007-05-10 00:17:00,5.50391,5.50391,5.50235,5.50284,21000000.0
2007-05-10 00:18:00,5.50284,5.50383,5.50233,5.50324,16000000.0
2007-05-10 00:19:00,5.5034,5.50399,5.50295,5.50342,12000000.0
2007-05-10 00:20:00,5.50271,5.50371,5.50268,5.50294,13000000.0
2007-05-10 00:21:00,5.50298,5.50305,5.50285,5.50285,13000000.0
2007-05-10 00:22:00,5.50264,5.50282,5.50252,5.50279,13000000.0
2007-05-10 00:23:00,5.50289,5.50318,5.50226,5.5024,11000000.0
2007-05-10 00:24:00,5.5033,5.50357,5.50228,5.50255,10000000.0
2007-05-10 00:25:00,5.50236,5.50266,5.50186,5.50248,16000000.0
2007-05-10 00:26:00,5.50186,5.50315,5.50186,5.50235,13000000.0
2007-05-10 00:27:00,5.50344,5.50344,5.50218,5.50246,16000000.0
2007-05-10 00:28:00,5.50278,5.503,5.50216,5.50279,13000000.0
2007-05-10 00:29:00,5.50295,5.50431,5.50266,5.50431,10000000.0
2007-05-10 00:30:00,5.5027,5.50399,5.5027,5.50398,15000000.0
2007-05-10 00:31:00,5.50395,5.50444,5.50286,5.50286,18000000.0
2007-05-10 00:32:00,5.50403,5.50464,5.50335,5.50335,14000000.0
2007-05-10 00:33:00,5.50404,5.50425,5.50334,5.50346,13000000.0
2007-05-10 00:34:00,5.50443,5.50449,5.50335,5.50376,11000000.0
2007-05-10 00:35:00,5.5034,5.50427,5.50283,5.50427,13000000.0
2007-05-10 00:36:00,5.50316,5.50402,5.5031,5.50341,12000000.0
2007-05-10 00:37:00,5.5031,5.50385,5.50301,5.50385,10000000.0
2007-05-10 00:38:00,5.50397,5.50462,5.50331,5.50462,11000000.0
2007-05-10 00:39:00,5.50387,5.50421,5.50301,5.50357,16000000.0
2007-05-10 00:40:00,5.5025,5.50333,5.50222,5.50271,10000000.0
2007-05-10 00:41:00,5.50356,5.50388,5.50267,5.50363,15000000.0
2007-05-10 00:42:00,5.50385,5.50487,5.50385,5.50487,10000000.0
2007-05-10 00:43:00,5.50272,5.50366,5.50256,5.50326,8000000.0
2007-05-10 00:44:00,5.50281,5.50298,5.50259,5.50259,7000000.0
2007-05-10 00:45:00,5.50323,5.50342,5.50218,5.50218,10000000.0
2007-05-10 00:46:00,5.5033,5.5033,5.50249,5.50291,18000000.0
2007-05-10 00:47:00,5.50211,5.50347,5.50208,5.50304,18000000.0
2007-05-10 00:48:00,5.50285,5.50321,5.50219,5.50219,15000000.0
2007-05-10 00:49:00,5.5026,5.50304,5.5021,5.50215,19000000.0
2007-05-10 00:50:00,5.5029,5.50305,5.50217,5.50227,15000000.0
2007-05-10 00:51:00,5.50165,5.50267,5.50155,5.50267,12000000.0
2007-05-10 00:52:00,5.50264,5.50363,5.50264,5.50363,15000000.0
2007-05-10 00:53:00,5.50356,5.50356,5.5023,5.50285,9000000.0
2007-05-10 00:54:00,5.50336,5.50379,5.50272,5.50296,17000000.0
2007-05-10 00:55:00,5.50261,5.50442,5.50261,5.50336,11000000.0
2007-05-10 00:56:00,5.50302,5.50361,5.50203,5.50272,23000000.0
2007-05-10 00:57:00,5.50293,5.50293,5.50189,5.50189,11000000.0
2007-05-10 00:58:00,5.50239,5.50326,5.50192,5.50219,11000000.0
2007-05-10 00:59:00,5.5026,5.5027,5.50229,5.50258,11000000.0
2007-05-10 01:00:00,5.5032,5.50372,5.5023,5.50293,14000000.0
2007-05-10 01:01:00,5.50347,5.50389,5.50266,5.50368,9000000.0
2007-05-10 01:02:00,5.50364,5.50429,5.5034,5.50394,13000000.0
2007-05-10 01:03:00,5.50284,5.50392,5.50272,5.50322,18000000.0
2007-05-10 01:04:00,5.50383,5.50383,5.50245,5.50329,11000000.0
2007-05-10 01:05:00,5.50318,5.50332,5.50194,5.50306,13000000.0
2007-05-10 01:06:00,5.50357,5.50357,5.50223,5.50223,9000000.0
2007-05-10 01:07:00,5.50224,5.50352,5.50217,5.50271,15000000.0
2007-05-10 01:08:00,5.50304,5.50359,5.50224,5.50234,15000000.0
2007-05-10 01:09:00,5.50316,5.50372,5.50219,5.50243,14000000.0
2007-05-10 01:10:00,5.50203,5.50296,5.50203,5.5029,13000000.0
2007-05-10 01:11:00,5.50202,5.50342,5.50202,5.50302,7000000.0
2007-05-10 01:12:00,5.50214,5.50356,5.50214,5.50274,17000000.0
2007-05-10 01:13:00,5.50218,5.50242,5.50211,5.50222,18000000.0
2007-05-10 01:14:00,5.50242,5.50266,5.50166,5.5022,14000000.0
2007-05-10 01:15:00,5.5025,5.5025,5.50147,5.50248,10000000.0
2007-05-10 01:16:00,5.50166,5.50218,5.50112,5.50165,18000000.0
2007-05-10 01:17:00,5.50204,5.50266,5.50118,5.50217,16000000.0
2007-05-10 01:18:00,5.50258,5.50277,5.50121,5.50238,13000000.0
2007-05-10 01:19:00,5.50266,5.50292,5.50163,5.50292,12000000.0
2007-05-10 01:20:00,5.50194,5.50277,5.50158,5.50158,15000000.0
2007-05-10 01:21:00,5.50119,5.50167,5.50004,5.50037,14000000.0
2007-05-10 01:22:00,5.50156,5.50216,5.50009,5.50141,13000000.0
2007-05-10 01:23:00,5.50144,5.50144,5.50037,5.50072,14000000.0
2007-05-10 01:24:00,5.50015,5.50112,5.50002,5.50029,15000000.0
2007-05-10 01:25:00,5.50041,5.50107,5.49959,5.50102,17000000.0
2007-05-10 01:26:00,5.50005,5.50025,5.50005,5.50005,14000000.0
2007-05-10 01:27:00,5.49994,5.50103,5.4997,5.50094,13000000.0
2007-05-10 01:28:00,5.5004,5.50099,5.50022,5.50071,9000000.0
2007-05-10 01:29:00,5.50096,5.50103,5.49981,5.50033,11000000.0
2007-05-10 01:30:00,5.49952,5.50124,5.49938,5.49976,20000000.0
2007-05-10 01:31:00,5.49944,5.50024,5.49906,5.4998,9000000.0
2007-05-10 01:32:00,5.49986,5.50056,5.49973,5.49998,7000000.0
2007-05-10 01:33:00,5.50083,5.50104,5.50006,5.50048,13000000.0
2007-05-10 01:34:00,5.50129,5.50129,5.49996,5.50063,10000000.0
2007-05-10 01:35:00,5.5015,5.50177,5.50015,5.50168,17000000.0
2007-05-10 01:36:00,5.50089,5.501,5.49963,5.50026,16000000.0
2007-05-10 01:37:00,5.50015,5.50042,5.50004,5.50008,13000000.0
2007-05-10 01:38:00,5.50089,5.50089,5.49928,5.50022,15000000.0
2007-05-10 01:39:00,5.50054,5.50054,5.49922,5.49972,13000000.0
2007-05-10 01:40:00,5.50015,5.50015,5.49888,5.49925,14000000.0
2007-05-10 01:41:00,5.49913,5.50022,5.49913,5.4999,12000000.0
2007-05-10 01:42:00,5.50004,5.50088,5.50004,5.50005,14000000.0
2007-05-10 01:43:00,5.50077,5.50101,5.4998,5.49995,18000000.0
2007-05-10 01:44:00,5.4999,5.50075,5.49943,5.50075,12000000.0
2007-05-10 01:45:00,5.50068,5.50072,5.49996,5.50028,19000000.0
2007-05-10 01:46:00,5.5002,5.50082,5.49956,5.49991,15000000.0
2007-05-10 01:47:00,5.49951,5.50041,5.49936,5.49942,10000000.0
2007-05-10 01:48:00,5.4994,5.49971,5.49795,5.49805,14000000.0
2007-05-10 01:49:00,5.49902,5.49902,5.49739,5.49813,16000000.0
2007-05-10 01:50:00,5.49834,5.49888,5.49789,5.49866,18000000.0
2007-05-10 01:51:00,5.49814,5.49898,5.49758,5.49894,16000000.0
2007-05-10 01:52:00,5.49762,5.4991,5.49762,5.4989,10000000.0
2007-05-10 01:53:00,5.49843,5.49945,5.49828,5.49944,15000000.0
2007-05-10 01:54:00,5.49958,5.49961,5.49817,5.49828,14000000.0
2007-05-10 01:55:00,5.49906,5.49946,5.49853,5.49932,14000000.0
2007-05-10 01:56:00,5.49894,5.49959,5.49849,5.49896,8000000.0
2007-05-10 01:57:00,5.49903,5.49967,5.49834,5.49924,10000000.0
2007-05-10 01:58:00,5.49856,5.50058,5.49856,5.49937,21000000.0
2007-05-10 01:59:00,5.49943,5.49962,5.4982,5.4984,16000000.0
2007-05-10 02:00:00,5.4988,5.49946,5.49835,5.49873,11000000.0
2007-05-10 02:01:00,5.49909,5.49973,5.49855,5.49918,11000000.0
2007-05-10 02:02:00,5.49907,5.50038,5.49898,5.49969,13000000.0
2007-05-10 02:03:00,5.49946,5.49959,5.4983,5.49907,8000000.0
2007-05-10 02:04:00,5.49845,5.49957,5.49832,5.49867,18000000.0
2007-05-10 02:05:00,5.49961,5.50009,5.49883,5.49939,14000000.0
2007-05-10 02:06:00,5.50048,5.50048,5.49877,5.49948,18000000.0
2007-05-10 02:07:00,5.49859,5.49971,5.49845,5.4987,12000000.0
2007-05-10 02:08:00,5.49983,5.5002,5.49862,5.49885,12000000.0
2007-05-10 02:09:00,5.49847,5.49963,5.49847,5.49936,11000000.0
2007-05-10 02:10:00,5.49962,5.49973,5.4992,5.49938,10000000.0
2007-05-10 02:11:00,5.49854,5.49889,5.49843,5.49885,16000000.0
2007-05-10 02:12:00,5.4994,5.49987,5.49906,5.49951,17000000.0
2007-05-10 02:13:00,5.49906,5.49913,5.49873,5.49873,9000000.0
2007-05-10 02:14:00,5.4988,5.49893,5.49865,5.49877,16000000.0
2007-05-10 02:15:00,5.4987,5.49898,5.49858,5.49884,15000000.0
2007-05-10 02:16:00,5.4997,5.50005,5.49909,5.49931,16000000.0
2007-05-10 02:17:00,5.49937,5.49956,5.49895,5.49952,14000000.0
2007-05-10 02:18:00,5.49897,5.49995,5.49848,5.49884,16000000.0
2007-05-10 02:19:00,5.49889,5.50025,5.49889,5.4999,11000000.0
2007-05-10 02:20:00,5.49903,5.50061,5.49903,5.49968,10000000.0
2007-05-10 02:21:00,5.49974,5.50058,5.49937,5.50024,18000000.0
2007-05-10 02:22:00,5.49998,5.50044,5.499,5.499,15000000.0
2007-05-10 02:23:00,5.50009,5.50033,5.49943,5.49983,16000000.0
2007-05-10 02:24:00,5.50063,5.50063,5.49849,5.49849,12000000.0
2007-05-10 02:25:00,5.49963,5.50021,5.49878,5.4997,18000000.0
2007-05-10 02:26:00,5.50028,5.50046,5.49901,5.49927,8000000.0
2007-05-10 02:27:00,5.49947,5.49974,5.49947,5.49952,12000000.0
2007-05-10 02:28:00,5.50041,5.50096,5.49965,5.5001,15000000.0
2007-05-10 02:29:00,5.50017,5.50114,5.4992,5.49946,15000000.0
2007-05-10 02:30:00,5.50074,5.50093,5.49967,5.50075,19000000.0
2007-05-10 02:31:00,5.50039,5.50102,5.49974,5.50047,13000000.0
2007-05-10 02:32:00,5.50128,5.50163,5.50038,5.501,17000000.0
2007-05-10 02:33:00,5.50188,5.50188,5.50014,5.50055,10000000.0
2007-05-10 02:34:00,5.50036,5.50049,5.49959,5.49988,11000000.0
2007-05-10 02:35:00,5.50022,5.50117,5.49993,5.50006,14000000.0
2007-05-10 02:36:00,5.50065,5.50134,5.50009,5.50038,13000000.0
2007-05-10 02:37:00,5.50035,5.50137,5.50001,5.50001,9000000.0
2007-05-10 02:38:00,5.50112,5.50126,5.49945,5.4999,12000000.0
2007-05-10 02:39:00,5.49968,5.50057,5.4994,5.49955,11000000.0
2007-05-10 02:40:00,5.50009,5.50114,5.50009,5.50054,19000000.0
2007-05-10 02:41:00,5.50045,5.50089,5.4994,5.4994,12000000.0
2007-05-10 02:42:00,5.50038,5.50084,5.49945,5.49945,11000000.0
2007-05-10 02:43:00,5.49979,5.50088,5.49957,5.50016,12000000.0
2007-05-10 02:44:00,5.50002,5.5009,5.49966,5.5009,9000000.0
2007-05-10 02:45:00,5.50043,5.50043,5.49928,5.49961,13000000.0
2007-05-10 02:46:00,5.49989,5.50028,5.49934,5.49967,11000000.0
2007-05-10 02:47:00,5.49939,5.49968,5.49934,5.49968,10000000.0
2007-05-10 02:48:00,5.49992,5.49992,5.49871,5.49906,11000000.0
2007-05-10 02:49:00,5.50061,5.50079,5.49951,5.49966,10000000.0
2007-05-10 02:50:00,5.50046,5.50046,5.49913,5.49952,17000000.0
2007-05-10 02:51:00,5.4995,5.49956,5.49925,5.49945,15000000.0
2007-05-10 02:52:00,5.49943,5.49968,5.49932,5.49932,13000000.0
2007-05-10 02:53:00,5.5005,5.50089,5.49958,5.50089,12000000.0
2007-05-10 02:54:00,5.50027,5.50083,5.50008,5.50046,13000000.0
2007-05-10 02:55:00,5.50092,5.50125,5.49971,5.5001,13000000.0
2007-05-10 02:56:00,5.50003,5.50135,5.49971,5.50075,13000000.0
2007-05-10 02:57:00,5.50049,5.50087,5.49982,5.50029,10000000.0
2007-05-10 02:58:00,5.49971,5.50099,5.49946,5.49984,15000000.0
2007-05-10 02:59:00,5.49944,5.50069,5.49928,5.49963,12000000.0
2007-05-10 03:00:00,5.50062,5.50062,5.49924,5.49978,17000000.0
2007-05-10 03:01:00,5.49968,5.50096,5.49944,5.49976,9000000.0
2007-05-10 03:02:00,5.50012,5.50102,5.49977,5.49991,15000000.0
2007-05-10 03:03:00,5.50051,5.5012,5.49971,5.50059,14000000.0
2007-05-10 03:04:00,5.50078,5.50154,5.50024,5.50024,11000000.0
2007-05-10 03:05:00,5.50096,5.50239,5.50085,5.50155,12000000.0
2007-05-10 03:06:00,5.50175,5.50229,5.50079,5.50108,12000000.0
2007-05-10 03:07:00,5.50183,5.50268,5.50117,5.50223,18000000.0
2007-05-10 03:08:00,5.50139,5.50276,5.50136,5.50196,9000000.0
2007-05-10 03:09:00,5.50117,5.50236,5.50087,5.5018,9000000.0
2007-05-10 03:10:00,5.50176,5.50282,5.5016,5.50193,11000000.0
2007-05-10 03:11:00,5.50213,5.50305,5.50168,5.50223,16000000.0
2007-05-10 03:12:00,5.50207,5.50229,5.50101,5.50164,8000000.0
2007-05-10 03:13:00,5.50273,5.5029,5.50152,5.50201,12000000.0
2007-05-10 03:14:00,5.50164,5.50246,5.50086,5.50185,16000000.0
2007-05-10 03:15:00,5.50183,5.50219,5.50089,5.50132,10000000.0
2007-05-10 03:16:00,5.50178,5.50261,5.50135,5.50261,16000000.0
2007-05-10 03:17:00,5.50186,5.50269,5.50183,5.50269,16000000.0
2007-05-10 03:18:00,5.50287,5.50291,5.50268,5.50276,9000000.0
2007-05-10 03:19:00,5.50265,5.50285,5.50265,5.50285,10000000.0
2007-05-10 03:20:00,5.50177,5.50236,5.50101,5.50165,20000000.0
2007-05-10 03:21:00,5.50223,5.50223,5.50019,5.50133,18000000.0
2007-05-10 03:22:00,5.50127,5.50193,5.50085,5.50091,15000000.0
2007-05-10 03:23:00,5.50058,5.50126,5.50011,5.50039,15000000.0
2007-05-10 03:24:00,5.50098,5.50212,5.50014,5.5014,12000000.0
2007-05-10 03:25:00,5.50104,5.50185,5.49996,5.50068,15000000.0
2007-05-10 03:26:00,5.50074,5.502,5.50052,5.50136,19000000.0
2007-05-10 03:27:00,5.50152,5.50206,5.50106,5.50142,8000000.0
2007-05-10 03:28:00,5.501,5.50215,5.5009,5.5009,13000000.0
2007-05-10 03:29:00,5.50122,5.50169,5.50064,5.50123,9000000.0
2007-05-10 03:30:00,5.50098,5.50125,5.49805,5.49844,17000000.0
2007-05-10 03:31:00,5.49767,5.49926,5.49767,5.49926,7000000.0
2007-05-10 03:32:00,5.49884,5.5,5.49849,5.49993,15000000.0
2007-05-10 03:33:00,5.49871,5.49972,5.49837,5.49956,14000000.0
2007-05-10 03:34:00,5.50017,5.50017,5.49859,5.49962,13000000.0
2007-05-10 03:35:00,5.49926,5.49987,5.49858,5.49913,9000000.0
2007-05-10 03:36:00,5.49922,5.5005,5.4987,5.50013,13000000.0
2007-05-10 03:37:00,5.49981,5.50039,5.49886,5.49914,13000000.0
2007-05-10 03:38:00,5.50059,5.50059,5.49894,5.49974,14000000.0
2007-05-10 03:39:00,5.49943,5.49996,5.49826,5.49826,11000000.0
2007-05-10 03:40:00,5.49897,5.50003,5.49827,5.49932,12000000.0
2007-05-10 03:41:00,5.49782,5.49901,5.49778,5.49839,19000000.0
2007-05-10 03:42:00,5.49845,5.4989,5.49709,5.49882,10000000.0
2007-05-10 03:43:00,5.4981,5.49873,5.49737,5.49785,12000000.0
2007-05-10 03:44:00,5.49738,5.49872,5.49738,5.49872,12000000.0
2007-05-10 03:45:00,5.49908,5.49908,5.49729,5.49791,14000000.0
2007-05-10 03:46:00,5.49803,5.49849,5.49739,5.4982,13000000.0
2007-05-10 03:47:00,5.49838,5.49875,5.49713,5.49787,9000000.0
2007-05-10 03:48:00,5.49739,5.49863,5.49732,5.49732,8000000.0
2007-05-10 03:49:00,5.49927,5.49927,5.49762,5.49842,19000000.0
2007-05-10 03:50:00,5.49829,5.49874,5.49753,5.49819,12000000.0
2007-05-10 03:51:00,5.49775,5.49894,5.49769,5.49816,15000000.0
2007-05-10 03:52:00,5.498,5.49907,5.49767,5.49862,11000000.0
2007-05-10 03:53:00,5.4979,5.49896,5.49739,5.49822,12000000.0
2007-05-10 03:54:00,5.4982,5.49886,5.49747,5.49886,12000000.0
2007-05-10 03:55:00,5.49904,5.49904,5.49716,5.49819,12000000.0
2007-05-10 03:56:00,5.49776,5.49837,5.49712,5.49762,14000000.0
2007-05-10 03:57:00,5.49749,5.49846,5.49697,5.49767,15000000.0
2007-05-10 03:58:00,5.49767,5.49827,5.49692,5.49692,12000000.0
2007-05-10 03:59:00,5.49762,5.4987,5.49674,5.49857,17000000.0
2007-05-10 04:00:00,5.49717,5.49819,5.49706,5.49746,14000000.0
2007-05-10 04:01:00,5.49729,5.49831,5.49706,5.49798,13000000.0
2007-05-10 04:02:00,5.49786,5.49791,5.4969,5.49751,16000000.0
2007-05-10 04:03:00,5.49809,5.49826,5.49656,5.4977,14000000.0
2007-05-10 04:04:00,5.49789,5.49884,5.49736,5.49836,19000000.0
2007-05-10 04:05:00,5.49754,5.49861,5.49754,5.49788,12000000.0
2007-05-10 04:06:00,5.49759,5.49787,5.49751,5.49781,18000000.0
2007-05-10 04:07:00,5.49695,5.49715,5.49695,5.49708,16000000.0
2007-05-10 04:08:00,5.49766,5.49833,5.49716,5.49716,8000000.0
2007-05-10 04:09:00,5.49686,5.49713,5.49686,5.49706,13000000.0
2007-05-10 04:10:00,5.49709,5.49712,5.49689,5.49694,14000000.0
2007-05-10 04:11:00,5.49879,5.49879,5.4973,5.4978,18000000.0
2007-05-10 04:12:00,5.49857,5.49857,5.49734,5.49734,10000000.0
2007-05-10 04:13:00,5.4972,5.4972,5.49692,5.49708,14000000.0
2007-05-10 04:14:00,5.49721,5.49721,5.49689,5.49695,20000000.0
2007-05-10 04:15:00,5.49895,5.49895,5.49744,5.49761,14000000.0
2007-05-10 04:16:00,5.49837,5.49891,5.49703,5.49711,15000000.0
2007-05-10 04:17:00,5.49745,5.49805,5.4967,5.49765,22000000.0
2007-05-10 04:18:00,5.49724,5.49799,5.49659,5.49743,17000000.0
2007-05-10 04:19:00,5.49742,5.49826,5.49667,5.49676,12000000.0
2007-05-10 04:20:00,5.49772,5.4981,5.4964,5.4981,17000000.0
2007-05-10 04:21:00,5.49804,5.49868,5.49745,5.49745,13000000.0
2007-05-10 04:22:00,5.49741,5.49798,5.49713,5.49755,14000000.0
2007-05-10 04:23:00,5.49791,5.49791,5.49673,5.49734,9000000.0
2007-05-10 04:24:00,5.49742,5.49795,5.49699,5.49726,9000000.0
2007-05-10 04:25:00,5.49718,5.49815,5.49672,5.4976,13000000.0
2007-05-10 04:26:00,5.49678,5.49864,5.49678,5.49794,12000000.0
2007-05-10 04:27:00,5.49714,5.498,5.49714,5.49778,16000000.0
2007-05-10 04:28:00,5.49769,5.49769,5.49736,5.49764,11000000.0
2007-05-10 04:29:00,5.49826,5.49872,5.49719,5.49872,20000000.0
2007-05-10 04:30:00,5.49802,5.49802,5.49727,5.49786,16000000.0
2007-05-10 04:31:00,5.49684,5.49823,5.49684,5.49793,12000000.0
2007-05-10 04:32:00,5.49811,5.49815,5.49721,5.49803,11000000.0
2007-05-10 04:33:00,5.49878,5.49885,5.49865,5.49885,14000000.0
2007-05-10 04:34:00,5.49867,5.49896,5.49867,5.49891,11000000.0
2007-05-10 04:35:00,5.49896,5.499,5.49875,5.49875,14000000.0
2007-05-10 04:36:00,5.49898,5.49909,5.49874,5.49887,11000000.0
2007-05-10 04:37:00,5.49802,5.49818,5.497,5.49765,15000000.0
2007-05-10 04:38:00,5.49776,5.49776,5.49758,5.49758,7000000.0
2007-05-10 04:39:00,5.4984,5.49854,5.4973,5.4973,19000000.0
2007-05-10 04:40:00,5.49869,5.49869,5.49707,5.49757,14000000.0
2007-05-10 04:41:00,5.49782,5.49828,5.49728,5.49772,12000000.0
2007-05-10 04:42:00,5.49711,5.49802,5.49711,5.49772,11000000.0
2007-05-10 04:43:00,5.49823,5.4985,5.497,5.497,15000000.0
2007-05-10 04:44:00,5.49854,5.49896,5.49762,5.49887,13000000.0
2007-05-10 04:45:00,5.49885,5.49905,5.49885,5.49905,19000000.0
2007-05-10 04:46:00,5.49798,5.49822,5.49793,5.49822,14000000.0
2007-05-10 04:47:00,5.49835,5.49855,5.49835,5.49855,7000000.0
2007-05-10 04:48:00,5.49858,5.4989,5.49858,5.49883,14000000.0
2007-05-10 04:49:00,5.49784,5.49908,5.49784,5.49789,12000000.0
2007-05-10 04:50:00,5.49768,5.49889,5.49768,5.49818,9000000.0
2007-05-10 04:51:00,5.49852,5.49928,5.49791,5.4984,16000000.0
2007-05-10 04:52:00,5.49912,5.49917,5.49814,5.49863,14000000.0
2007-05-10 04:53:00,5.49829,5.49943,5.49799,5.49943,12000000.0
2007-05-10 04:54:00,5.49878,5.49936,5.49854,5.49866,9000000.0
2007-05-10 04:55:00,5.49975,5.4999,5.49877,5.49937,19000000.0
2007-05-10 04:56:00,5.49955,5.50036,5.49929,5.50036,17000000.0
2007-05-10 04:57:00,5.49998,5.50122,5.49945,5.49945,15000000.0
2007-05-10 04:58:00,5.50012,5.50039,5.49934,5.50022,7000000.0
2007-05-10 04:59:00,5.49997,5.50028,5.49923,5.4998,10000000.0
2007-05-10 05:00:00,5.50046,5.50107,5.4993,5.5,19000000.0
2007-05-10 05:01:00,5.50047,5.50047,5.4997,5.50015,8000000.0
2007-05-10 05:02:00,5.4997,5.50067,5.4997,5.5,8000000.0
2007-05-10 05:03:00,5.5003,5.50076,5.49983,5.50023,13000000.0
2007-05-10 05:04:00,5.49968,5.5006,5.49932,5.49988,16000000.0
2007-05-10 05:05:00,5.5002,5.50079,5.49995,5.50045,17000000.0
2007-05-10 05:06:00,5.50049,5.50058,5.49943,5.50014,15000000.0
2007-05-10 05:07:00,5.50035,5.50088,5.49951,5.50088,9000000.0
2007-05-10 05:08:00,5.4999,5.50044,5.49942,5.50015,14000000.0
2007-05-10 05:09:00,5.49997,5.50052,5.49921,5.49947,15000000.0
2007-05-10 05:10:00,5.50061,5.50116,5.49963,5.49963,13000000.0
2007-05-10 05:11:00,5.50015,5.50035,5.50015,5.50035,13000000.0
2007-05-10 05:12:00,5.50048,5.5008,5.49999,5.5008,15000000.0
2007-05-10 05:13:00,5.50067,5.50074,5.49984,5.50066,14000000.0
2007-05-10 05:14:00,5.50077,5.50109,5.49998,5.50097,13000000.0
2007-05-10 05:15:00,5.50077,5.5017,5.5002,5.5002,15000000.0
2007-05-10 05:16:00,5.5013,5.50282,5.5013,5.50273,12000000.0
2007-05-10 05:17:00,5.50239,5.50301,5.50165,5.50187,13000000.0
2007-05-10 05:18:00,5.50253,5.50253,5.50076,5.502,14000000.0
2007-05-10 05:19:00,5.50099,5.50216,5.50065,5.5017,9000000.0
2007-05-10 05:20:00,5.50175,5.50245,5.50082,5.50213,12000000.0
2007-05-10 05:21:00,5.50183,5.50205,5.50125,5.50198,9000000.0
2007-05-10 05:22:00,5.50197,5.50197,5.50113,5.50117,13000000.0
2007-05-10 05:23:00,5.50119,5.50131,5.50109,5.50121,9000000.0
2007-05-10 05:24:00,5.50231,5.50251,5.50137,5.50221,13000000.0
2007-05-10 05:25:00,5.50198,5.50213,5.50114,5.50213,10000000.0
2007-05-10 05:26:00,5.50162,5.50209,5.5008,5.5008,11000000.0
2007-05-10 05:27:00,5.50155,5.50155,5.5009,5.50092,20000000.0
2007-05-10 05:28:00,5.50189,5.50212,5.50082,5.50111,11000000.0
2007-05-10 05:29:00,5.5011,5.50126,5.50096,5.50096,8000000.0
2007-05-10 05:30:00,5.50175,5.50187,5.50054,5.5012,13000000.0
2007-05-10 05:31:00,5.50158,5.50212,5.50053,5.50091,12000000.0
2007-05-10 05:32:00,5.5014,5.50169,5.50104,5.50169,14000000.0
2007-05-10 05:33:00,5.50081,5.50141,5.5002,5.5002,10000000.0
2007-05-10 05:34:00,5.50129,5.50144,5.50004,5.50071,14000000.0
2007-05-10 05:35:00,5.50147,5.50185,5.50044,5.50093,16000000.0
2007-05-10 05:36:00,5.50106,5.50164,5.5008,5.50106,11000000.0
2007-05-10 05:37:00,5.50048,5.50129,5.49996,5.50001,14000000.0
2007-05-10 05:38:00,5.50126,5.50126,5.50054,5.50054,12000000.0
2007-05-10 05:39:00,5.50103,5.50103,5.50026,5.50099,16000000.0
2007-05-10 05:40:00,5.49926,5.50106,5.49926,5.49979,15000000.0
2007-05-10 05:41:00,5.50109,5.50155,5.50045,5.50049,11000000.0
2007-05-10 05:42:00,5.50122,5.50199,5.50071,5.50199,20000000.0
2007-05-10 05:43:00,5.50089,5.5018,5.50071,5.50137,13000000.0
2007-05-10 05:44:00,5.50116,5.50121,5.50094,5.50101,10000000.0
2007-05-10 05:45:00,5.50077,5.50137,5.50046,5.50056,9000000.0
2007-05-10 05:46:00,5.50131,5.50173,5.50071,5.50104,24000000.0
2007-05-10 05:47:00,5.50081,5.50177,5.50068,5.50072,16000000.0
2007-05-10 05:48:00,5.50105,5.50213,5.5006,5.50122,8000000.0
2007-05-10 05:49:00,5.50121,5.50223,5.50121,5.50165,7000000.0
2007-05-10 05:50:00,5.50171,5.50171,5.50142,5.50142,11000000.0
2007-05-10 05:51:00,5.50225,5.50277,5.50084,5.50213,18000000.0
2007-05-10 05:52:00,5.50144,5.50221,5.50098,5.50169,9000000.0
2007-05-10 05:53:00,5.50334,5.50334,5.50175,5.50208,15000000.0
2007-05-10 05:54:00,5.50079,5.502,5.50079,5.50145,14000000.0
2007-05-10 05:55:00,5.50184,5.50274,5.50142,5.50154,15000000.0
2007-05-10 05:56:00,5.50182,5.50188,5.50156,5.50166,23000000.0
2007-05-10 05:57:00,5.50187,5.50219,5.50187,5.50203,17000000.0
2007-05-10 05:58:00,5.50185,5.50201,5.50179,5.50197,11000000.0
2007-05-10 05:59:00,5.50207,5.50248,5.50113,5.50154,13000000.0
2007-05-10 06:00:00,5.50188,5.50219,5.5007,5.50171,18000000.0
2007-05-10 06:01:00,5.50077,5.50149,5.50075,5.50111,9000000.0
2007-05-10 06:02:00,5.50059,5.50204,5.50059,5.50204,16000000.0
2007-05-10 06:03:00,5.5017,5.50188,5.50011,5.5016,12000000.0
2007-05-10 06:04:00,5.50105,5.50123,5.50015,5.50089,17000000.0
2007-05-10 06:05:00,5.50111,5.50121,5.50026,5.5012,11000000.0
2007-05-10 06:06:00,5.5008,5.50125,5.5007,5.50125,14000000.0
2007-05-10 06:07:00,5.50095,5.5012,5.50067,5.50112,13000000.0
2007-05-10 06:08:00,5.50155,5.50155,5.50135,5.50155,13000000.0
2007-05-10 06:09:00,5.50063,5.50129,5.50051,5.50129,11000000.0
2007-05-10 06:10:00,5.50113,5.50113,5.49928,5.49928,8000000.0
2007-05-10 06:11:00,5.49913,5.50037,5.49913,5.49993,17000000.0
2007-05-10 06:12:00,5.4993,5.50019,5.4993,5.49943,13000000.0
2007-05-10 06:13:00,5.49957,5.50051,5.49891,5.50034,13000000.0
2007-05-10 06:14:00,5.49909,5.50028,5.49909,5.49976,11000000.0
2007-05-10 06:15:00,5.50009,5.50027,5.49918,5.49972,16000000.0
2007-05-10 06:16:00,5.49936,5.4998,5.49895,5.49907,13000000.0
2007-05-10 06:17:00,5.49929,5.5004,5.49929,5.50036,18000000.0
2007-05-10 06:18:00,5.50038,5.50038,5.49946,5.49962,11000000.0
2007-05-10 06:19:00,5.49946,5.49999,5.49936,5.49946,7000000.0
2007-05-10 06:20:00,5.49982,5.5002,5.49916,5.49952,17000000.0
2007-05-10 06:21:00,5.49944,5.49974,5.49776,5.49906,13000000.0
2007-05-10 06:22:00,5.49875,5.49908,5.49767,5.49787,19000000.0
2007-05-10 06:23:00,5.49903,5.49917,5.49766,5.49766,19000000.0
2007-05-10 06:24:00,5.49896,5.49909,5.49773,5.49847,20000000.0
2007-05-10 06:25:00,5.49874,5.49899,5.49799,5.49799,8000000.0
2007-05-10 06:26:00,5.49829,5.49929,5.49767,5.49912,19000000.0
2007-05-10 06:27:00,5.49815,5.49815,5.49768,5.49768,12000000.0
2007-05-10 06:28:00,5.49838,5.49907,5.49809,5.49815,10000000.0
2007-05-10 06:29:00,5.49913,5.49913,5.49794,5.49904,10000000.0
2007-05-10 06:30:00,5.49935,5.49955,5.49935,5.49955,12000000.0
2007-05-10 06:31:00,5.50035,5.50055,5.50035,5.50047,15000000.0
2007-05-10 06:32:00,5.50046,5.50052,5.50028,5.50039,11000000.0
2007-05-10 06:33:00,5.5003,5.50039,5.50014,5.50014,13000000.0
2007-05-10 06:34:00,5.4992,5.4992,5.49857,5.49872,7000000.0
2007-05-10 06:35:00,5.4982,5.49927,5.4982,5.4986,11000000.0
2007-05-10 06:36:00,5.49867,5.49875,5.49855,5.49855,7000000.0
2007-05-10 06:37:00,5.49826,5.49931,5.49816,5.49816,9000000.0
2007-05-10 06:38:00,5.49755,5.49787,5.49755,5.49783,11000000.0
2007-05-10 06:39:00,5.49784,5.49785,5.49758,5.49759,14000000.0
2007-05-10 06:40:00,5.50105,5.50105,5.50085,5.50098,12000000.0
2007-05-10 06:41:00,5.49871,5.49871,5.49825,5.49836,17000000.0
2007-05-10 06:42:00,5.49845,5.49865,5.49845,5.49865,13000000.0
2007-05-10 06:43:00,5.49898,5.49905,5.49885,5.49905,11000000.0
2007-05-10 06:44:00,5.49897,5.49912,5.4988,5.49912,15000000.0
2007-05-10 06:45:00,5.49896,5.49907,5.49882,5.49884,10000000.0
2007-05-10 06:46:00,5.49878,5.49909,5.49824,5.49898,14000000.0
2007-05-10 06:47:00,5.49869,5.49949,5.49859,5.49859,10000000.0
2007-05-10 06:48:00,5.49952,5.49952,5.49823,5.49896,13000000.0
2007-05-10 06:49:00,5.49864,5.49886,5.49816,5.49835,15000000.0
2007-05-10 06:50:00,5.4984,5.49906,5.4984,5.49856,16000000.0
2007-05-10 06:51:00,5.49856,5.49917,5.49807,5.49917,14000000.0
2007-05-10 06:52:00,5.49889,5.49889,5.49777,5.49777,10000000.0
2007-05-10 06:53:00,5.49803,5.49916,5.49799,5.49916,12000000.0
2007-05-10 06:54:00,5.49861,5.49861,5.49816,5.49818,14000000.0
2007-05-10 06:55:00,5.49904,5.4991,5.49805,5.4988,18000000.0
2007-05-10 06:56:00,5.49874,5.4993,5.49763,5.49837,19000000.0
2007-05-10 06:57:00,5.49835,5.49865,5.49798,5.49798,8000000.0
2007-05-10 06:58:00,5.49876,5.49876,5.49794,5.49794,10000000.0
2007-05-10 06:59:00,5.49766,5.49777,5.4975,5.49767,17000000.0
2007-05-10 07:00:00,5.49889,5.49906,5.49809,5.49838,11000000.0
2007-05-10 07:01:00,5.4984,5.49929,5.49792,5.49792,11000000.0
2007-05-10 07:02:00,5.4983,5.49921,5.49766,5.49813,13000000.0
2007-05-10 07:03:00,5.49939,5.49939,5.49808,5.49829,12000000.0
2007-05-10 07:04:00,5.49958,5.49965,5.49945,5.49945,18000000.0
2007-05-10 07:05:00,5.4993,5.4993,5.4975,5.49836,12000000.0
2007-05-10 07:06:00,5.49833,5.49948,5.49812,5.49948,15000000.0
2007-05-10 07:07:00,5.49965,5.49965,5.49945,5.49958,11000000.0
2007-05-10 07:08:00,5.49926,5.49926,5.4981,5.49925,9000000.0
2007-05-10 07:09:00,5.49948,5.49971,5.49945,5.49945,15000000.0
2007-05-10 07:10:00,5.49975,5.49975,5.49955,5.49968,19000000.0
2007-05-10 07:11:00,5.49981,5.49994,5.49972,5.49979,9000000.0
2007-05-10 07:12:00,5.4996,5.49993,5.4996,5.49976,12000000.0
2007-05-10 07:13:00,5.49978,5.49992,5.49963,5.49992,19000000.0
2007-05-10 07:14:00,5.49965,5.49988,5.49956,5.49962,8000000.0
2007-05-10 07:15:00,5.49829,5.49898,5.49788,5.49845,16000000.0
2007-05-10 07:16:00,5.49845,5.49886,5.49801,5.49875,18000000.0
2007-05-10 07:17:00,5.49885,5.49899,5.49789,5.49866,22000000.0
2007-05-10 07:18:00,5.49916,5.49916,5.49816,5.49843,16000000.0
2007-05-10 07:19:00,5.49838,5.4985,5.49825,5.49837,17000000.0
2007-05-10 07:20:00,5.49822,5.49851,5.49822,5.49831,14000000.0
2007-05-10 07:21:00,5.49825,5.49852,5.49822,5.49852,16000000.0
2007-05-10 07:22:00,5.49925,5.49925,5.49811,5.49822,14000000.0
2007-05-10 07:23:00,5.49873,5.49898,5.49794,5.49814,17000000.0
2007-05-10 07:24:00,5.49889,5.50009,5.49889,5.49896,9000000.0
2007-05-10 07:25:00,5.49969,5.49993,5.49859,5.49986,13000000.0
2007-05-10 07:26:00,5.50002,5.50006,5.49945,5.49945,13000000.0
2007-05-10 07:27:00,5.49991,5.50028,5.49905,5.50028,7000000.0
2007-05-10 07:28:00,5.49988,5.50068,5.49938,5.50054,18000000.0
2007-05-10 07:29:00,5.50067,5.50067,5.49881,5.49881,8000000.0
2007-05-10 07:30:00,5.50045,5.50045,5.49892,5.49933,16000000.0
2007-05-10 07:31:00,5.49968,5.50019,5.49874,5.50019,15000000.0
2007-05-10 07:32:00,5.50058,5.50062,5.50043,5.50058,13000000.0
2007-05-10 07:33:00,5.49899,5.49964,5.49869,5.49955,8000000.0
2007-05-10 07:34:00,5.49869,5.49969,5.49857,5.49969,11000000.0
2007-05-10 07:35:00,5.49987,5.49987,5.49804,5.49951,16000000.0
2007-05-10 07:36:00,5.49861,5.49922,5.4981,5.49915,11000000.0
2007-05-10 07:37:00,5.49983,5.49983,5.4985,5.49976,17000000.0
2007-05-10 07:38:00,5.49813,5.49928,5.49743,5.49928,9000000.0
2007-05-10 07:39:00,5.49811,5.49869,5.49783,5.49851,12000000.0
2007-05-10 07:40:00,5.49838,5.49903,5.49793,5.49819,14000000.0
2007-05-10 07:41:00,5.4988,5.4991,5.4978,5.4991,14000000.0
2007-05-10 07:42:00,5.49911,5.4993,5.49771,5.4993,8000000.0
2007-05-10 07:43:00,5.49834,5.49885,5.49746,5.49841,15000000.0
2007-05-10 07:44:00,5.49739,5.49792,5.4967,5.49769,13000000.0
2007-05-10 07:45:00,5.49326,5.49648,5.49241,5.49489,19000000.0
2007-05-10 07:46:00,5.49397,5.49538,5.49397,5.49502,11000000.0
2007-05-10 07:47:00,5.4944,5.49533,5.49411,5.49428,16000000.0
2007-05-10 07:48:00,5.49571,5.49571,5.49427,5.49559,9000000.0
2007-05-10 07:49:00,5.495,5.49595,5.49466,5.49554,11000000.0
2007-05-10 07:50:00,5.49579,5.49579,5.49421,5.49498,11000000.0
2007-05-10 07:51:00,5.49485,5.49573,5.49435,5.49499,13000000.0
2007-05-10 07:52:00,5.49507,5.49608,5.4948,5.49608,14000000.0
2007-05-10 07:53:00,5.49619,5.49619,5.49463,5.49541,10000000.0
2007-05-10 07:54:00,5.49605,5.49616,5.495,5.4951,17000000.0
2007-05-10 07:55:00,5.49475,5.49643,5.49475,5.49643,10000000.0
2007-05-10 07:56:00,5.49623,5.49673,5.49558,5.49563,11000000.0
2007-05-10 07:57:00,5.49612,5.49671,5.49612,5.49667,11000000.0
2007-05-10 07:58:00,5.4961,5.49651,5.49467,5.4959,24000000.0
2007-05-10 07:59:00,5.49594,5.49603,5.49545,5.49579,11000000.0
2007-05-10 08:00:00,5.49529,5.49529,5.49247,5.49298,14000000.0
2007-05-10 08:01:00,5.49317,5.49447,5.49317,5.49353,15000000.0
2007-05-10 08:02:00,5.49424,5.49438,5.49306,5.49337,16000000.0
2007-05-10 08:03:00,5.49318,5.49414,5.49286,5.49295,10000000.0
2007-05-10 08:04:00,5.49339,5.49339,5.4912,5.4926,13000000.0
2007-05-10 08:05:00,5.49239,5.49271,5.49121,5.49227,18000000.0
2007-05-10 08:06:00,5.49248,5.49261,5.49151,5.49151,14000000.0
2007-05-10 08:07:00,5.49265,5.49267,5.49146,5.4923,11000000.0
2007-05-10 08:08:00,5.49171,5.49305,5.49118,5.49305,19000000.0
2007-05-10 08:09:00,5.4922,5.49292,5.49092,5.49092,9000000.0
2007-05-10 08:10:00,5.49176,5.49259,5.49082,5.49127,8000000.0
2007-05-10 08:11:00,5.49008,5.49047,5.4886,5.49047,16000000.0
2007-05-10 08:12:00,5.48902,5.48999,5.48779,5.48922,16000000.0
2007-05-10 08:13:00,5.48848,5.49016,5.48848,5.48958,15000000.0
2007-05-10 08:14:00,5.49093,5.49134,5.48955,5.48966,15000000.0
2007-05-10 08:15:00,5.49046,5.49254,5.48988,5.49254,14000000.0
2007-05-10 08:16:00,5.49142,5.49142,5.49003,5.4904,14000000.0
2007-05-10 08:17:00,5.49062,5.49223,5.49014,5.49144,15000000.0
2007-05-10 08:18:00,5.49008,5.49157,5.48998,5.49113,11000000.0
2007-05-10 08:19:00,5.48999,5.4908,5.48948,5.48951,16000000.0
2007-05-10 08:20:00,5.48985,5.49088,5.48956,5.4907,17000000.0
2007-05-10 08:21:00,5.49,5.49078,5.48922,5.48999,15000000.0
2007-05-10 08:22:00,5.48862,5.49027,5.48848,5.48936,8000000.0
2007-05-10 08:23:00,5.49056,5.49056,5.48878,5.48968,15000000.0
2007-05-10 08:24:00,5.48972,5.49053,5.48933,5.49045,8000000.0
2007-05-10 08:25:00,5.49046,5.49054,5.48884,5.4899,17000000.0
2007-05-10 08:26:00,5.4895,5.48991,5.48841,5.48982,14000000.0
2007-05-10 08:27:00,5.48939,5.49044,5.48904,5.49044,9000000.0
2007-05-10 08:28:00,5.48871,5.4903,5.48871,5.48947,11000000.0
2007-05-10 08:29:00,5.4901,5.49268,5.48944,5.49105,15000000.0
2007-05-10 08:30:00,5.49051,5.49051,5.4884,5.48977,10000000.0
2007-05-10 08:31:00,5.49082,5.49288,5.48943,5.49073,17000000.0
2007-05-10 08:32:00,5.48941,5.49226,5.48803,5.48803,20000000.0
2007-05-10 08:33:00,5.48885,5.48885,5.48715,5.48815,7000000.0
2007-05-10 08:34:00,5.4877,5.49019,5.4877,5.48941,8000000.0
2007-05-10 08:35:00,5.48937,5.49004,5.4881,5.48937,19000000.0
2007-05-10 08:36:00,5.48897,5.49025,5.48814,5.48834,14000000.0
2007-05-10 08:37:00,5.48912,5.48912,5.48764,5.48794,12000000.0
2007-05-10 08:38:00,5.48855,5.48968,5.48798,5.48847,13000000.0
2007-05-10 08:39:00,5.48905,5.48971,5.48784,5.48971,14000000.0
2007-05-10 08:40:00,5.48931,5.48966,5.48851,5.48966,12000000.0
2007-05-10 08:41:00,5.48904,5.48933,5.48803,5.48881,11000000.0
2007-05-10 08:42:00,5.48934,5.48999,5.48824,5.48999,18000000.0
2007-05-10 08:43:00,5.48826,5.49012,5.48826,5.48951,8000000.0
2007-05-10 08:44:00,5.49036,5.49054,5.48765,5.48765,12000000.0
2007-05-10 08:45:00,5.48931,5.48931,5.48742,5.48873,20000000.0
2007-05-10 08:46:00,5.48872,5.48887,5.48784,5.48871,10000000.0
2007-05-10 08:47:00,5.48863,5.48937,5.48829,5.48937,13000000.0
2007-05-10 08:48:00,5.48929,5.49023,5.4884,5.49023,16000000.0
2007-05-10 08:49:00,5.49018,5.49018,5.48905,5.48917,9000000.0
2007-05-10 08:50:00,5.4904,5.49066,5.48952,5.49037,17000000.0
2007-05-10 08:51:00,5.49001,5.49083,5.48861,5.48861,8000000.0
2007-05-10 08:52:00,5.48972,5.49052,5.48914,5.48999,20000000.0
2007-05-10 08:53:00,5.48888,5.49069,5.48877,5.49069,16000000.0
2007-05-10 08:54:00,5.49065,5.49065,5.48926,5.4895,15000000.0
2007-05-10 08:55:00,5.49082,5.49129,5.49009,5.4903,12000000.0
2007-05-10 08:56:00,5.49035,5.4911,5.489,5.48944,14000000.0
2007-05-10 08:57:00,5.49091,5.49091,5.48945,5.48985,14000000.0
2007-05-10 08:58:00,5.49108,5.49121,5.48995,5.49119,15000000.0
2007-05-10 08:59:00,5.49122,5.49191,5.49013,5.49191,15000000.0
2007-05-10 09:00:00,5.49144,5.49192,5.4903,5.49149,14000000.0
2007-05-10 09:01:00,5.49166,5.49182,5.49007,5.491,14000000.0
2007-05-10 09:02:00,5.49036,5.49223,5.49022,5.49158,17000000.0
2007-05-10 09:03:00,5.49063,5.49141,5.48987,5.49028,16000000.0
2007-05-10 09:04:00,5.49029,5.49116,5.49029,5.49113,10000000.0
2007-05-10 09:05:00,5.49113,5.49131,5.49108,5.49109,14000000.0
2007-05-10 09:06:00,5.49088,5.49141,5.48981,5.49038,14000000.0
2007-05-10 09:07:00,5.49152,5.49158,5.49031,5.49158,9000000.0
2007-05-10 09:08:00,5.49164,5.49164,5.49063,5.49123,17000000.0
2007-05-10 09:09:00,5.49069,5.49205,5.49034,5.49132,9000000.0
2007-05-10 09:10:00,5.49153,5.49222,5.49086,5.49129,12000000.0
2007-05-10 09:11:00,5.49216,5.49224,5.49043,5.49123,15000000.0
2007-05-10 09:12:00,5.49111,5.49193,5.49018,5.49047,14000000.0
2007-05-10 09:13:00,5.49194,5.49303,5.49133,5.49303,12000000.0
2007-05-10 09:14:00,5.49163,5.49222,5.48898,5.48927,13000000.0
2007-05-10 09:15:00,5.48908,5.4921,5.48862,5.48997,13000000.0
2007-05-10 09:16:00,5.48979,5.49012,5.48902,5.49012,10000000.0
2007-05-10 09:17:00,5.49013,5.49069,5.48933,5.48968,14000000.0
2007-05-10 09:18:00,5.49056,5.49066,5.48877,5.49022,16000000.0
2007-05-10 09:19:00,5.49049,5.49072,5.48903,5.49041,14000000.0
2007-05-10 09:20:00,5.48981,5.49093,5.48967,5.48985,11000000.0
2007-05-10 09:21:00,5.4919,5.49296,5.49034,5.49034,11000000.0
2007-05-10 09:22:00,5.49099,5.49324,5.49084,5.49166,18000000.0
2007-05-10 09:23:00,5.49027,5.49086,5.4893,5.49009,18000000.0
2007-05-10 09:24:00,5.49173,5.49173,5.48916,5.49139,18000000.0
2007-05-10 09:25:00,5.49033,5.49119,5.48955,5.49017,13000000.0
2007-05-10 09:26:00,5.48917,5.49111,5.48917,5.49028,13000000.0
2007-05-10 09:27:00,5.49074,5.49076,5.48957,5.48969,11000000.0
2007-05-10 09:28:00,5.49044,5.49061,5.48899,5.49061,12000000.0
2007-05-10 09:29:00,5.49007,5.49016,5.4888,5.48952,16000000.0
2007-05-10 09:30:00,5.48971,5.49009,5.48901,5.49009,11000000.0
2007-05-10 09:31:00,5.48937,5.49053,5.48937,5.49046,13000000.0
2007-05-10 09:32:00,5.49019,5.49116,5.48972,5.49094,14000000.0
2007-05-10 09:33:00,5.49032,5.49128,5.48989,5.49005,16000000.0
2007-05-10 09:34:00,5.49017,5.4915,5.49017,5.4915,13000000.0
2007-05-10 09:35:00,5.49112,5.49112,5.48992,5.49075,9000000.0
2007-05-10 09:36:00,5.49023,5.49071,5.48908,5.48908,7000000.0
2007-05-10 09:37:00,5.48907,5.4901,5.48907,5.48999,14000000.0
2007-05-10 09:38:00,5.49143,5.49143,5.49118,5.49137,18000000.0
2007-05-10 09:39:00,5.4908,5.491,5.49066,5.49078,15000000.0
2007-05-10 09:40:00,5.49078,5.49085,5.49065,5.49065,10000000.0
2007-05-10 09:41:00,5.48866,5.48976,5.48812,5.48869,14000000.0
2007-05-10 09:42:00,5.48903,5.49008,5.48852,5.48991,18000000.0
2007-05-10 09:43:00,5.48953,5.48983,5.48805,5.48805,9000000.0
2007-05-10 09:44:00,5.48887,5.49004,5.48879,5.49004,10000000.0
2007-05-10 09:45:00,5.4897,5.48989,5.48845,5.48913,10000000.0
2007-05-10 09:46:00,5.4903,5.49076,5.48915,5.49044,14000000.0
2007-05-10 09:47:00,5.48994,5.49051,5.48898,5.48898,11000000.0
2007-05-10 09:48:00,5.49066,5.49066,5.48952,5.48952,10000000.0
2007-05-10 09:49:00,5.49057,5.49106,5.48941,5.49011,13000000.0
2007-05-10 09:50:00,5.49054,5.49164,5.4896,5.49164,12000000.0
2007-05-10 09:51:00,5.49105,5.49105,5.48945,5.49047,18000000.0
2007-05-10 09:52:00,5.49038,5.4907,5.48943,5.49039,12000000.0
2007-05-10 09:53:00,5.49049,5.49077,5.48954,5.48999,18000000.0
2007-05-10 09:54:00,5.48999,5.49067,5.48902,5.48937,13000000.0
2007-05-10 09:55:00,5.49025,5.49068,5.48851,5.49068,14000000.0
2007-05-10 09:56:00,5.49005,5.49116,5.48963,5.49116,16000000.0
2007-05-10 09:57:00,5.49034,5.49084,5.48952,5.49084,17000000.0
2007-05-10 09:58:00,5.49045,5.49048,5.48906,5.48962,18000000.0
2007-05-10 09:59:00,5.48944,5.49025,5.48884,5.49021,7000000.0
2007-05-10 10:00:00,5.49031,5.49031,5.48879,5.49004,13000000.0
2007-05-10 10:01:00,5.48969,5.49064,5.48947,5.49064,15000000.0
2007-05-10 10:02:00,5.49048,5.49094,5.48967,5.49094,10000000.0
2007-05-10 10:03:00,5.49059,5.49106,5.48971,5.49004,15000000.0
2007-05-10 10:04:00,5.48993,5.49117,5.48968,5.49083,13000000.0
2007-05-10 10:05:00,5.4911,5.4911,5.48873,5.491,16000000.0
2007-05-10 10:06:00,5.49159,5.49179,5.49034,5.49104,16000000.0
2007-05-10 10:07:00,5.49201,5.49391,5.49055,5.49391,24000000.0
2007-05-10 10:08:00,5.49159,5.49433,5.49143,5.49342,13000000.0
2007-05-10 10:09:00,5.49426,5.49512,5.49347,5.49399,17000000.0
2007-05-10 10:10:00,5.49479,5.49487,5.49342,5.49467,14000000.0
2007-05-10 10:11:00,5.49468,5.49476,5.49303,5.49345,14000000.0
2007-05-10 10:12:00,5.49496,5.49534,5.49422,5.49469,9000000.0
2007-05-10 10:13:00,5.49474,5.49599,5.49456,5.4946,13000000.0
2007-05-10 10:14:00,5.49663,5.49765,5.49584,5.49735,10000000.0
2007-05-10 10:15:00,5.49623,5.49743,5.49497,5.4968,19000000.0
2007-05-10 10:16:00,5.49659,5.49659,5.49541,5.4958,11000000.0
2007-05-10 10:17:00,5.49713,5.49713,5.49547,5.49709,13000000.0
2007-05-10 10:18:00,5.49629,5.49744,5.49582,5.49744,21000000.0
2007-05-10 10:19:00,5.49685,5.49685,5.49492,5.49501,12000000.0
2007-05-10 10:20:00,5.49589,5.49589,5.49497,5.49536,8000000.0
2007-05-10 10:21:00,5.49596,5.49687,5.49439,5.49687,17000000.0
2007-05-10 10:22:00,5.49637,5.49664,5.49545,5.49637,15000000.0
2007-05-10 10:23:00,5.49626,5.49702,5.49556,5.49702,11000000.0
2007-05-10 10:24:00,5.49607,5.49716,5.49547,5.49674,13000000.0
2007-05-10 10:25:00,5.49545,5.4973,5.49535,5.4973,14000000.0
2007-05-10 10:26:00,5.49703,5.49703,5.4959,5.4959,10000000.0
2007-05-10 10:27:00,5.49626,5.49711,5.4957,5.49711,9000000.0
2007-05-10 10:28:00,5.49633,5.49684,5.49569,5.4967,11000000.0
2007-05-10 10:29:00,5.49679,5.49679,5.49543,5.49578,19000000.0
2007-05-10 10:30:00,5.49624,5.49777,5.49616,5.49762,11000000.0
2007-05-10 10:31:00,5.49731,5.49804,5.496,5.49725,15000000.0
2007-05-10 10:32:00,5.49566,5.49755,5.49566,5.49631,9000000.0
2007-05-10 10:33:00,5.49672,5.49719,5.49491,5.49491,16000000.0
2007-05-10 10:34:00,5.49511,5.49605,5.49469,5.49596,11000000.0
2007-05-10 10:35:00,5.49623,5.49623,5.49392,5.49539,9000000.0
2007-05-10 10:36:00,5.49549,5.49564,5.49371,5.49497,13000000.0
2007-05-10 10:37:00,5.49561,5.49573,5.4944,5.49486,14000000.0
2007-05-10 10:38:00,5.49571,5.49645,5.49559,5.49641,7000000.0
2007-05-10 10:39:00,5.49573,5.49672,5.49527,5.49606,12000000.0
2007-05-10 10:40:00,5.49649,5.49718,5.49448,5.49448,17000000.0
2007-05-10 10:41:00,5.4957,5.49624,5.49436,5.4955,15000000.0
2007-05-10 10:42:00,5.4946,5.49574,5.49381,5.49478,13000000.0
2007-05-10 10:43:00,5.49449,5.49639,5.49449,5.49585,15000000.0
2007-05-10 10:44:00,5.49622,5.49622,5.49491,5.49519,11000000.0
2007-05-10 10:45:00,5.49605,5.49637,5.49478,5.49552,17000000.0
2007-05-10 10:46:00,5.49565,5.49631,5.4949,5.49631,9000000.0
2007-05-10 10:47:00,5.49631,5.49702,5.49575,5.49668,9000000.0
2007-05-10 10:48:00,5.4954,5.49601,5.49499,5.49499,11000000.0
2007-05-10 10:49:00,5.49591,5.49591,5.49492,5.49576,11000000.0
2007-05-10 10:50:00,5.49492,5.49603,5.49408,5.4958,16000000.0
2007-05-10 10:51:00,5.49546,5.49647,5.49422,5.4952,21000000.0
2007-05-10 10:52:00,5.49657,5.49669,5.49583,5.49616,8000000.0
2007-05-10 10:53:00,5.49558,5.49654,5.4946,5.49626,12000000.0
2007-05-10 10:54:00,5.49601,5.49676,5.49514,5.49514,16000000.0
2007-05-10 10:55:00,5.4962,5.49712,5.49518,5.49518,13000000.0
2007-05-10 10:56:00,5.49587,5.49654,5.49462,5.49652,16000000.0
2007-05-10 10:57:00,5.497,5.497,5.49544,5.49666,10000000.0
2007-05-10 10:58:00,5.49617,5.49671,5.4952,5.49616,12000000.0
2007-05-10 10:59:00,5.4962,5.4962,5.49479,5.49619,11000000.0
2007-05-10 11:00:00,5.49612,5.49612,5.49453,5.49453,13000000.0
2007-05-10 11:01:00,5.49426,5.49582,5.49426,5.49571,9000000.0
2007-05-10 11:02:00,5.49574,5.49574,5.49477,5.49494,8000000.0
2007-05-10 11:03:00,5.49574,5.49637,5.49574,5.49626,10000000.0
2007-05-10 11:04:00,5.49572,5.49631,5.49465,5.496,12000000.0
2007-05-10 11:05:00,5.49601,5.49692,5.49545,5.49692,11000000.0
2007-05-10 11:06:00,5.49616,5.49672,5.49534,5.49672,8000000.0
2007-05-10 11:07:00,5.497,5.49726,5.49592,5.49716,14000000.0
2007-05-10 11:08:00,5.4965,5.49932,5.4965,5.49799,18000000.0
2007-05-10 11:09:00,5.49712,5.49907,5.49712,5.4984,15000000.0
2007-05-10 11:10:00,5.49862,5.49862,5.49721,5.49788,12000000.0
2007-05-10 11:11:00,5.49773,5.49858,5.49733,5.49811,11000000.0
2007-05-10 11:12:00,5.4969,5.49864,5.4969,5.49779,8000000.0
2007-05-10 11:13:00,5.49803,5.49978,5.49761,5.49843,15000000.0
2007-05-10 11:14:00,5.49795,5.50098,5.49795,5.50061,13000000.0
2007-05-10 11:15:00,5.50069,5.50196,5.49969,5.50051,20000000.0
2007-05-10 11:16:00,5.50122,5.50204,5.50006,5.5014,15000000.0
2007-05-10 11:17:00,5.5011,5.5031,5.5002,5.50122,18000000.0
2007-05-10 11:18:00,5.50232,5.50304,5.50132,5.50304,20000000.0
2007-05-10 11:19:00,5.50301,5.50301,5.50102,5.50218,13000000.0
2007-05-10 11:20:00,5.5024,5.5027,5.50111,5.50111,20000000.0
2007-05-10 11:21:00,5.50276,5.50283,5.50131,5.50255,18000000.0
2007-05-10 11:22:00,5.50265,5.505,5.50172,5.505,18000000.0
2007-05-10 11:23:00,5.50572,5.50572,5.50367,5.50458,13000000.0
2007-05-10 11:24:00,5.50366,5.50405,5.50232,5.50386,9000000.0
2007-05-10 11:25:00,5.50279,5.50384,5.50234,5.50253,8000000.0
2007-05-10 11:26:00,5.50326,5.50379,5.50278,5.50303,8000000.0
2007-05-10 11:27:00,5.50408,5.50432,5.50247,5.50282,7000000.0
2007-05-10 11:28:00,5.5039,5.50413,5.50262,5.50315,14000000.0
2007-05-10 11:29:00,5.5024,5.50396,5.5024,5.50371,16000000.0
2007-05-10 11:30:00,5.50324,5.50352,5.50269,5.50296,7000000.0
2007-05-10 11:31:00,5.50297,5.50297,5.50059,5.50096,15000000.0
2007-05-10 11:32:00,5.50064,5.50133,5.50013,5.50133,10000000.0
2007-05-10 11:33:00,5.50084,5.5011,5.50013,5.50101,8000000.0
2007-05-10 11:34:00,5.49981,5.50233,5.49981,5.50208,11000000.0
2007-05-10 11:35:00,5.50163,5.50163,5.50015,5.50157,15000000.0
2007-05-10 11:36:00,5.50108,5.50155,5.50018,5.50018,14000000.0
2007-05-10 11:37:00,5.50016,5.50116,5.50016,5.50016,11000000.0
2007-05-10 11:38:00,5.50115,5.50115,5.49905,5.49989,12000000.0
2007-05-10 11:39:00,5.49938,5.50098,5.49938,5.50097,13000000.0
2007-05-10 11:40:00,5.50073,5.50079,5.49912,5.49912,8000000.0
2007-05-10 11:41:00,5.50047,5.5017,5.49945,5.50076,13000000.0
2007-05-10 11:42:00,5.5003,5.501,5.49964,5.50088,18000000.0
2007-05-10 11:43:00,5.49963,5.50071,5.49922,5.50051,13000000.0
2007-05-10 11:44:00,5.499,5.5002,5.49759,5.49759,14000000.0
2007-05-10 11:45:00,5.49822,5.49963,5.49822,5.49826,12000000.0
2007-05-10 11:46:00,5.49912,5.49935,5.49793,5.49907,14000000.0
2007-05-10 11:47:00,5.49881,5.49948,5.49788,5.49788,15000000.0
2007-05-10 11:48:00,5.49895,5.49938,5.49815,5.49815,9000000.0
2007-05-10 11:49:00,5.49913,5.49931,5.49802,5.49931,14000000.0
2007-05-10 11:50:00,5.49907,5.4995,5.49824,5.49851,17000000.0
2007-05-10 11:51:00,5.49821,5.50014,5.49821,5.49976,15000000.0
2007-05-10 11:52:00,5.49998,5.50007,5.49903,5.50007,15000000.0
2007-05-10 11:53:00,5.49877,5.50045,5.4986,5.50033,14000000.0
2007-05-10 11:54:00,5.49973,5.50017,5.49845,5.49944,9000000.0
2007-05-10 11:55:00,5.49891,5.49986,5.49822,5.49986,11000000.0
2007-05-10 11:56:00,5.50011,5.50017,5.49875,5.50004,13000000.0
2007-05-10 11:57:00,5.50002,5.50012,5.49841,5.50004,13000000.0
2007-05-10 11:58:00,5.50021,5.50028,5.50007,5.5002,12000000.0
2007-05-10 11:59:00,5.49992,5.50012,5.49837,5.50006,12000000.0
2007-05-10 12:00:00,5.49887,5.49982,5.49822,5.49961,12000000.0
2007-05-10 12:01:00,5.49989,5.49991,5.49855,5.49965,22000000.0
2007-05-10 12:02:00,5.49946,5.49983,5.49873,5.49983,10000000.0
2007-05-10 12:03:00,5.49991,5.49991,5.49841,5.49841,18000000.0
2007-05-10 12:04:00,5.49985,5.50091,5.49914,5.49988,12000000.0
2007-05-10 12:05:00,5.50056,5.50131,5.50002,5.50002,15000000.0
2007-05-10 12:06:00,5.50203,5.5021,5.49989,5.50029,14000000.0
2007-05-10 12:07:00,5.50142,5.50193,5.50076,5.50162,15000000.0
2007-05-10 12:08:00,5.50156,5.50277,5.50031,5.50277,19000000.0
2007-05-10 12:09:00,5.50062,5.50227,5.50062,5.50227,12000000.0
2007-05-10 12:10:00,5.50171,5.50251,5.50058,5.50078,23000000.0
2007-05-10 12:11:00,5.50207,5.50244,5.50067,5.50187,21000000.0
2007-05-10 12:12:00,5.50305,5.50341,5.50183,5.50215,9000000.0
2007-05-10 12:13:00,5.50303,5.50303,5.50138,5.50205,13000000.0
2007-05-10 12:14:00,5.50185,5.50238,5.50116,5.50184,15000000.0
2007-05-10 12:15:00,5.50144,5.50338,5.50129,5.50274,14000000.0
2007-05-10 12:16:00,5.50385,5.50524,5.50305,5.50427,16000000.0
2007-05-10 12:17:00,5.50383,5.50528,5.503,5.50371,13000000.0
2007-05-10 12:18:00,5.5039,5.5039,5.50259,5.50359,9000000.0
2007-05-10 12:19:00,5.50334,5.50334,5.50229,5.50239,10000000.0
2007-05-10 12:20:00,5.50237,5.50279,5.50172,5.50188,7000000.0
2007-05-10 12:21:00,5.50259,5.50293,5.50169,5.50216,13000000.0
2007-05-10 12:22:00,5.5009,5.50237,5.50089,5.5019,10000000.0
2007-05-10 12:23:00,5.50286,5.50287,5.50167,5.50236,10000000.0
2007-05-10 12:24:00,5.50207,5.50249,5.50072,5.50072,12000000.0
2007-05-10 12:25:00,5.5018,5.50236,5.50172,5.50236,12000000.0
2007-05-10 12:26:00,5.50115,5.50276,5.50115,5.50188,20000000.0
2007-05-10 12:27:00,5.50242,5.50376,5.50202,5.50366,12000000.0
2007-05-10 12:28:00,5.50254,5.50375,5.50244,5.50375,14000000.0
2007-05-10 12:29:00,5.50235,5.50308,5.50197,5.50197,10000000.0
2007-05-10 12:30:00,5.50301,5.50312,5.50113,5.50113,19000000.0
2007-05-10 12:31:00,5.50155,5.50271,5.50117,5.50176,11000000.0
2007-05-10 12:32:00,5.50157,5.50223,5.50103,5.50152,10000000.0
2007-05-10 12:33:00,5.50234,5.50287,5.50129,5.50179,15000000.0
2007-05-10 12:34:00,5.50082,5.50251,5.50082,5.50244,16000000.0
2007-05-10 12:35:00,5.50219,5.50219,5.50133,5.50138,10000000.0
2007-05-10 12:36:00,5.50031,5.50219,5.50031,5.50199,11000000.0
2007-05-10 12:37:00,5.50139,5.50206,5.50085,5.50119,10000000.0
2007-05-10 12:38:00,5.50043,5.50171,5.49971,5.50049,14000000.0
2007-05-10 12:39:00,5.49943,5.50146,5.49943,5.5014,14000000.0
2007-05-10 12:40:00,5.50154,5.50184,5.50049,5.50087,11000000.0
2007-05-10 12:41:00,5.50046,5.50174,5.50046,5.50102,12000000.0
2007-05-10 12:42:00,5.5007,5.50154,5.4999,5.50029,14000000.0
2007-05-10 12:43:00,5.50019,5.50104,5.49914,5.49984,15000000.0
2007-05-10 12:44:00,5.50034,5.50126,5.49957,5.50073,16000000.0
2007-05-10 12:45:00,5.50105,5.50105,5.49999,5.50004,10000000.0
2007-05-10 12:46:00,5.49962,5.50043,5.4989,5.49918,12000000.0
2007-05-10 12:47:00,5.49977,5.50049,5.4988,5.49886,13000000.0
2007-05-10 12:48:00,5.50006,5.50019,5.49901,5.4991,12000000.0
2007-05-10 12:49:00,5.49956,5.50113,5.49885,5.50032,14000000.0
2007-05-10 12:50:00,5.50081,5.50098,5.49867,5.49867,9000000.0
2007-05-10 12:51:00,5.49871,5.50023,5.49866,5.49883,10000000.0
2007-05-10 12:52:00,5.49997,5.5002,5.49924,5.4999,22000000.0
2007-05-10 12:53:00,5.49929,5.50058,5.49916,5.50011,14000000.0
2007-05-10 12:54:00,5.50035,5.5007,5.49976,5.50007,13000000.0
2007-05-10 12:55:00,5.50001,5.50061,5.4985,5.4985,21000000.0
2007-05-10 12:56:00,5.50006,5.50031,5.49792,5.49887,18000000.0
2007-05-10 12:57:00,5.49894,5.49957,5.49819,5.49946,7000000.0
2007-05-10 12:58:00,5.49979,5.49979,5.49802,5.4994,12000000.0
2007-05-10 12:59:00,5.4991,5.50002,5.49801,5.49839,18000000.0
2007-05-10 13:00:00,5.49958,5.49958,5.49741,5.49893,14000000.0
2007-05-10 13:01:00,5.49853,5.49971,5.49793,5.49947,11000000.0
2007-05-10 13:02:00,5.49853,5.49985,5.49782,5.49808,15000000.0
2007-05-10 13:03:00,5.49893,5.49959,5.49765,5.49917,15000000.0
2007-05-10 13:04:00,5.49918,5.49922,5.49754,5.49832,16000000.0
2007-05-10 13:05:00,5.49878,5.49922,5.49746,5.49815,9000000.0
2007-05-10 13:06:00,5.49919,5.50037,5.4983,5.50037,13000000.0
2007-05-10 13:07:00,5.49942,5.50145,5.49942,5.50103,13000000.0
2007-05-10 13:08:00,5.50078,5.5011,5.5003,5.50068,10000000.0
2007-05-10 13:09:00,5.50006,5.50056,5.4989,5.50007,15000000.0
2007-05-10 13:10:00,5.50011,5.5008,5.49925,5.49955,12000000.0
2007-05-10 13:11:00,5.49937,5.5011,5.49937,5.49985,12000000.0
2007-05-10 13:12:00,5.5006,5.5006,5.49901,5.50045,12000000.0
2007-05-10 13:13:00,5.50076,5.50089,5.49911,5.49971,11000000.0
2007-05-10 13:14:00,5.5009,5.50091,5.4998,5.50084,9000000.0
2007-05-10 13:15:00,5.50148,5.50231,5.49996,5.50114,15000000.0
2007-05-10 13:16:00,5.50156,5.50156,5.50003,5.50086,15000000.0
2007-05-10 13:17:00,5.5016,5.5016,5.50017,5.50097,17000000.0
2007-05-10 13:18:00,5.50198,5.50198,5.49957,5.5004,15000000.0
2007-05-10 13:19:00,5.50109,5.50156,5.49978,5.5007,15000000.0
2007-05-10 13:20:00,5.49999,5.50079,5.49888,5.49957,19000000.0
2007-05-10 13:21:00,5.50026,5.50226,5.49986,5.50226,10000000.0
2007-05-10 13:22:00,5.50019,5.50198,5.50019,5.50136,8000000.0
2007-05-10 13:23:00,5.50053,5.50151,5.49912,5.49912,15000000.0
2007-05-10 13:24:00,5.49946,5.50109,5.49902,5.4991,11000000.0
2007-05-10 13:25:00,5.50064,5.50118,5.49936,5.50053,9000000.0
2007-05-10 13:26:00,5.50052,5.50083,5.49989,5.49989,8000000.0
2007-05-10 13:27:00,5.50081,5.50099,5.49923,5.50014,15000000.0
2007-05-10 13:28:00,5.5005,5.50111,5.50008,5.50064,17000000.0
2007-05-10 13:29:00,5.50052,5.50143,5.50035,5.50143,11000000.0
2007-05-10 13:30:00,5.50154,5.50154,5.50033,5.50119,21000000.0
2007-05-10 13:31:00,5.50121,5.50134,5.49999,5.50134,11000000.0
2007-05-10 13:32:00,5.49965,5.50186,5.49964,5.50186,10000000.0
2007-05-10 13:33:00,5.50127,5.50229,5.50069,5.50229,8000000.0
2007-05-10 13:34:00,5.50218,5.50229,5.50062,5.50182,15000000.0
2007-05-10 13:35:00,5.50273,5.50289,5.50119,5.50289,13000000.0
2007-05-10 13:36:00,5.50218,5.50218,5.50121,5.50198,11000000.0
2007-05-10 13:37:00,5.50238,5.50251,5.50161,5.50209,8000000.0
2007-05-10 13:38:00,5.50081,5.50281,5.50081,5.50202,13000000.0
2007-05-10 13:39:00,5.50132,5.50205,5.50092,5.50155,7000000.0
2007-05-10 13:40:00,5.50188,5.50304,5.50151,5.50244,12000000.0
2007-05-10 13:41:00,5.50256,5.50256,5.50134,5.50181,15000000.0
2007-05-10 13:42:00,5.50178,5.50229,5.50115,5.50227,22000000.0
2007-05-10 13:43:00,5.50161,5.50161,5.50024,5.50099,13000000.0
2007-05-10 13:44:00,5.50146,5.5021,5.50074,5.50171,14000000.0
2007-05-10 13:45:00,5.50178,5.50256,5.50092,5.5018,7000000.0
2007-05-10 13:46:00,5.50324,5.50324,5.50179,5.50266,11000000.0
2007-05-10 13:47:00,5.50305,5.50305,5.50127,5.50131,11000000.0
2007-05-10 13:48:00,5.50186,5.50191,5.50052,5.50179,14000000.0
2007-05-10 13:49:00,5.50026,5.50222,5.50026,5.50124,13000000.0
2007-05-10 13:50:00,5.50106,5.50106,5.49958,5.50071,12000000.0
2007-05-10 13:51:00,5.49975,5.50061,5.49891,5.49891,11000000.0
2007-05-10 13:52:00,5.50054,5.50067,5.49873,5.49949,9000000.0
2007-05-10 13:53:00,5.49838,5.50033,5.49838,5.50021,11000000.0
2007-05-10 13:54:00,5.49998,5.5004,5.49892,5.4995,17000000.0
2007-05-10 13:55:00,5.50052,5.5012,5.49965,5.5004,22000000.0
2007-05-10 13:56:00,5.50099,5.50154,5.49924,5.50012,13000000.0
2007-05-10 13:57:00,5.50082,5.50195,5.50071,5.50193,19000000.0
2007-05-10 13:58:00,5.50137,5.50249,5.50094,5.50232,11000000.0
2007-05-10 13:59:00,5.50199,5.50228,5.50106,5.50217,7000000.0
2007-05-10 14:00:00,5.50215,5.50226,5.50094,5.50201,9000000.0
2007-05-10 14:01:00,5.50175,5.50212,5.50097,5.50212,7000000.0
2007-05-10 14:02:00,5.50222,5.50384,5.50134,5.50384,13000000.0
2007-05-10 14:03:00,5.50365,5.50375,5.50194,5.50277,17000000.0
2007-05-10 14:04:00,5.50253,5.50259,5.5007,5.50147,13000000.0
2007-05-10 14:05:00,5.50202,5.50261,5.50159,5.50261,8000000.0
2007-05-10 14:06:00,5.5025,5.50288,5.5011,5.50203,10000000.0
2007-05-10 14:07:00,5.5015,5.50207,5.50089,5.5018,10000000.0
2007-05-10 14:08:00,5.50127,5.50252,5.50051,5.50051,14000000.0
2007-05-10 14:09:00,5.50143,5.50316,5.50108,5.503,16000000.0
2007-05-10 14:10:00,5.50157,5.50299,5.50157,5.50206,12000000.0
2007-05-10 14:11:00,5.50299,5.5034,5.50139,5.50226,14000000.0
2007-05-10 14:12:00,5.50176,5.50263,5.50106,5.50172,13000000.0
2007-05-10 14:13:00,5.50089,5.50186,5.50089,5.50172,11000000.0
2007-05-10 14:14:00,5.50137,5.50315,5.50085,5.50165,14000000.0
2007-05-10 14:15:00,5.50342,5.50342,5.5022,5.50244,11000000.0
2007-05-10 14:16:00,5.50301,5.50357,5.50243,5.50357,11000000.0
2007-05-10 14:17:00,5.50287,5.50351,5.50238,5.50303,14000000.0
2007-05-10 14:18:00,5.50326,5.50349,5.50238,5.50329,11000000.0
2007-05-10 14:19:00,5.50324,5.50324,5.50094,5.50177,8000000.0
2007-05-10 14:20:00,5.5023,5.50294,5.50092,5.50092,10000000.0
2007-05-10 14:21:00,5.50263,5.50265,5.50089,5.50147,14000000.0
2007-05-10 14:22:00,5.5026,5.50283,5.50186,5.50283,17000000.0
2007-05-10 14:23:00,5.50028,5.50186,5.50028,5.50043,8000000.0
2007-05-10 14:24:00,5.50207,5.50207,5.50037,5.50138,16000000.0
2007-05-10 14:25:00,5.50122,5.50152,5.49987,5.49987,11000000.0
2007-05-10 14:26:00,5.50182,5.50182,5.50024,5.50127,14000000.0
2007-05-10 14:27:00,5.50081,5.50121,5.4999,5.50097,8000000.0
2007-05-10 14:28:00,5.5008,5.50096,5.49912,5.49912,11000000.0
2007-05-10 14:29:00,5.49962,5.50151,5.49948,5.50044,11000000.0
2007-05-10 14:30:00,5.50053,5.50177,5.49657,5.49982,14000000.0
2007-05-10 14:31:00,5.49978,5.49978,5.49767,5.49915,15000000.0
2007-05-10 14:32:00,5.49938,5.49985,5.49699,5.49818,9000000.0
2007-05-10 14:33:00,5.49944,5.49992,5.49716,5.49815,12000000.0
2007-05-10 14:34:00,5.49656,5.49815,5.49438,5.49584,12000000.0
2007-05-10 14:35:00,5.49561,5.49896,5.49537,5.49737,18000000.0
2007-05-10 14:36:00,5.49711,5.49839,5.49573,5.49839,12000000.0
2007-05-10 14:37:00,5.4988,5.49969,5.49561,5.49733,12000000.0
2007-05-10 14:38:00,5.49909,5.50117,5.49604,5.49883,24000000.0
2007-05-10 14:39:00,5.49764,5.50084,5.49712,5.49986,12000000.0
2007-05-10 14:40:00,5.50015,5.50086,5.49768,5.50075,15000000.0
2007-05-10 14:41:00,5.49988,5.50183,5.49928,5.50041,17000000.0
2007-05-10 14:42:00,5.50027,5.50087,5.4985,5.50016,15000000.0
2007-05-10 14:43:00,5.5004,5.50084,5.49917,5.50028,9000000.0
2007-05-10 14:44:00,5.49929,5.50063,5.49891,5.49912,7000000.0
2007-05-10 14:45:00,5.50001,5.50054,5.49826,5.4996,17000000.0
2007-05-10 14:46:00,5.49917,5.5003,5.49797,5.49944,14000000.0
2007-05-10 14:47:00,5.50037,5.50064,5.49866,5.49957,16000000.0
2007-05-10 14:48:00,5.49988,5.50069,5.49917,5.49995,12000000.0
2007-05-10 14:49:00,5.49818,5.50118,5.49818,5.49967,20000000.0
2007-05-10 14:50:00,5.50142,5.50685,5.50024,5.50685,12000000.0
2007-05-10 14:51:00,5.50667,5.51007,5.5016,5.51007,12000000.0
2007-05-10 14:52:00,5.50966,5.51098,5.50297,5.50947,22000000.0
2007-05-10 14:53:00,5.5081,5.51,5.50341,5.50888,17000000.0
2007-05-10 14:54:00,5.50899,5.51134,5.50796,5.51026,14000000.0
2007-05-10 14:55:00,5.51072,5.51248,5.50991,5.51203,20000000.0
2007-05-10 14:56:00,5.51094,5.51111,5.50992,5.51042,22000000.0
2007-05-10 14:57:00,5.51098,5.51164,5.51014,5.51144,10000000.0
2007-05-10 14:58:00,5.51123,5.51227,5.51065,5.51074,17000000.0
2007-05-10 14:59:00,5.51173,5.51173,5.50972,5.51165,12000000.0
2007-05-10 15:00:00,5.51075,5.51169,5.50922,5.51072,14000000.0
2007-05-10 15:01:00,5.51052,5.51164,5.50818,5.51164,16000000.0
2007-05-10 15:02:00,5.50955,5.51163,5.50801,5.50801,13000000.0
2007-05-10 15:03:00,5.50788,5.50934,5.50776,5.50806,7000000.0
2007-05-10 15:04:00,5.50816,5.5089,5.50564,5.50793,12000000.0
2007-05-10 15:05:00,5.50701,5.50816,5.50596,5.50767,20000000.0
2007-05-10 15:06:00,5.50734,5.50745,5.50639,5.50744,9000000.0
2007-05-10 15:07:00,5.5057,5.5071,5.50538,5.50586,9000000.0
2007-05-10 15:08:00,5.50635,5.50812,5.5052,5.50652,14000000.0
2007-05-10 15:09:00,5.50709,5.50801,5.50636,5.50681,14000000.0
2007-05-10 15:10:00,5.50766,5.50814,5.50646,5.50774,15000000.0
2007-05-10 15:11:00,5.50793,5.50823,5.50698,5.50698,10000000.0
2007-05-10 15:12:00,5.50762,5.50887,5.50728,5.50862,10000000.0
2007-05-10 15:13:00,5.50815,5.50907,5.50778,5.50815,20000000.0
2007-05-10 15:14:00,5.50949,5.50989,5.50853,5.5097,10000000.0
2007-05-10 15:15:00,5.50896,5.51089,5.50896,5.50972,13000000.0
2007-05-10 15:16:00,5.50964,5.51107,5.50902,5.51105,11000000.0
2007-05-10 15:17:00,5.51062,5.51242,5.51035,5.51242,17000000.0
2007-05-10 15:18:00,5.51308,5.51308,5.51122,5.51205,11000000.0
2007-05-10 15:19:00,5.51264,5.51374,5.51115,5.51374,18000000.0
2007-05-10 15:20:00,5.51159,5.51376,5.51117,5.51376,14000000.0
2007-05-10 15:21:00,5.51366,5.51551,5.5128,5.51371,15000000.0
2007-05-10 15:22:00,5.51458,5.5146,5.51201,5.51201,8000000.0
2007-05-10 15:23:00,5.51162,5.51263,5.50996,5.51176,15000000.0
2007-05-10 15:24:00,5.51224,5.51224,5.51042,5.51152,12000000.0
2007-05-10 15:25:00,5.5118,5.51238,5.5103,5.51063,12000000.0
2007-05-10 15:26:00,5.51193,5.51307,5.51094,5.51221,15000000.0
2007-05-10 15:27:00,5.51135,5.51355,5.51135,5.51188,12000000.0
2007-05-10 15:28:00,5.51294,5.51379,5.51232,5.51353,12000000.0
2007-05-10 15:29:00,5.51214,5.51334,5.5115,5.51334,10000000.0
2007-05-10 15:30:00,5.51316,5.51316,5.51103,5.51234,12000000.0
2007-05-10 15:31:00,5.51279,5.51279,5.50989,5.51169,19000000.0
2007-05-10 15:32:00,5.50928,5.51,5.50881,5.50944,7000000.0
2007-05-10 15:33:00,5.50919,5.51055,5.50822,5.51046,7000000.0
2007-05-10 15:34:00,5.51046,5.51046,5.50864,5.50901,12000000.0
2007-05-10 15:35:00,5.51021,5.51032,5.50852,5.50852,17000000.0
2007-05-10 15:36:00,5.50989,5.50989,5.50904,5.5094,11000000.0
2007-05-10 15:37:00,5.5094,5.51103,5.50924,5.51103,14000000.0
2007-05-10 15:38:00,5.51122,5.51122,5.50978,5.51022,20000000.0
2007-05-10 15:39:00,5.51045,5.51265,5.51024,5.51179,8000000.0
2007-05-10 15:40:00,5.51151,5.51244,5.51129,5.51239,11000000.0
2007-05-10 15:41:00,5.51114,5.51325,5.51114,5.51262,10000000.0
2007-05-10 15:42:00,5.51337,5.51337,5.51085,5.51086,13000000.0
2007-05-10 15:43:00,5.51204,5.51358,5.51133,5.51357,14000000.0
2007-05-10 15:44:00,5.51375,5.51409,5.51219,5.5129,8000000.0
2007-05-10 15:45:00,5.51353,5.51353,5.5125,5.51348,10000000.0
2007-05-10 15:46:00,5.51414,5.51436,5.51298,5.51417,12000000.0
2007-05-10 15:47:00,5.51388,5.51415,5.51286,5.51367,18000000.0
2007-05-10 15:48:00,5.5132,5.51391,5.5123,5.51316,9000000.0
2007-05-10 15:49:00,5.51248,5.51291,5.51066,5.51103,14000000.0
2007-05-10 15:50:00,5.51173,5.51186,5.51025,5.51025,18000000.0
2007-05-10 15:51:00,5.51133,5.51221,5.51039,5.51183,8000000.0
2007-05-10 15:52:00,5.51136,5.51136,5.51006,5.51075,11000000.0
2007-05-10 15:53:00,5.50934,5.51079,5.50934,5.51026,15000000.0
2007-05-10 15:54:00,5.51039,5.51046,5.50953,5.51046,9000000.0
2007-05-10 15:55:00,5.51105,5.51106,5.51028,5.5109,9000000.0
2007-05-10 15:56:00,5.51014,5.51107,5.50958,5.51107,11000000.0
2007-05-10 15:57:00,5.50976,5.51072,5.50913,5.51001,15000000.0
2007-05-10 15:58:00,5.50992,5.51069,5.50877,5.51052,13000000.0
2007-05-10 15:59:00,5.51045,5.51115,5.50976,5.50989,15000000.0
2007-05-10 16:00:00,5.51054,5.51063,5.50984,5.51013,11000000.0
2007-05-10 16:01:00,5.51105,5.51105,5.50847,5.51052,14000000.0
2007-05-10 16:02:00,5.5109,5.51147,5.51004,5.51035,11000000.0
2007-05-10 16:03:00,5.51138,5.51183,5.5106,5.51168,8000000.0
2007-05-10 16:04:00,5.51085,5.51144,5.51002,5.51103,8000000.0
2007-05-10 16:05:00,5.51118,5.5113,5.51014,5.51109,8000000.0
2007-05-10 16:06:00,5.51114,5.51177,5.51011,5.51011,16000000.0
2007-05-10 16:07:00,5.51186,5.51198,5.51047,5.51088,18000000.0
2007-05-10 16:08:00,5.51117,5.51194,5.51029,5.5116,14000000.0
2007-05-10 16:09:00,5.51099,5.51252,5.5109,5.51252,12000000.0
2007-05-10 16:10:00,5.51247,5.51279,5.51155,5.51248,10000000.0
2007-05-10 16:11:00,5.51189,5.51215,5.51012,5.51215,13000000.0
2007-05-10 16:12:00,5.51198,5.51235,5.51088,5.51201,16000000.0
2007-05-10 16:13:00,5.51129,5.5117,5.51105,5.5113,7000000.0
2007-05-10 16:14:00,5.51171,5.5119,5.51069,5.5119,16000000.0
2007-05-10 16:15:00,5.51051,5.51211,5.51047,5.5111,15000000.0
2007-05-10 16:16:00,5.51092,5.51203,5.51047,5.51047,17000000.0
2007-05-10 16:17:00,5.5127,5.51275,5.5113,5.5113,10000000.0
2007-05-10 16:18:00,5.51302,5.51315,5.51072,5.51172,10000000.0
2007-05-10 16:19:00,5.51066,5.51066,5.50908,5.51037,12000000.0
2007-05-10 16:20:00,5.51028,5.51056,5.50946,5.51001,11000000.0
2007-05-10 16:21:00,5.51021,5.51058,5.5093,5.50939,8000000.0
2007-05-10 16:22:00,5.51036,5.51134,5.50986,5.50986,16000000.0
2007-05-10 16:23:00,5.51097,5.51148,5.51013,5.51082,11000000.0
2007-05-10 16:24:00,5.5115,5.51159,5.51028,5.51093,14000000.0
2007-05-10 16:25:00,5.51056,5.5111,5.50957,5.50957,13000000.0
2007-05-10 16:26:00,5.51096,5.51096,5.50892,5.50893,16000000.0
2007-05-10 16:27:00,5.5109,5.5109,5.50796,5.50873,20000000.0
2007-05-10 16:28:00,5.50939,5.50939,5.50764,5.50865,12000000.0
2007-05-10 16:29:00,5.50903,5.50903,5.50736,5.50867,13000000.0
2007-05-10 16:30:00,5.5093,5.50935,5.50776,5.50913,17000000.0
2007-05-10 16:31:00,5.50873,5.50896,5.50783,5.50837,13000000.0
2007-05-10 16:32:00,5.50875,5.5091,5.50758,5.5091,10000000.0
2007-05-10 16:33:00,5.50844,5.50931,5.50744,5.50883,15000000.0
2007-05-10 16:34:00,5.50918,5.50918,5.508,5.50861,9000000.0
2007-05-10 16:35:00,5.50919,5.50984,5.50806,5.50806,18000000.0
2007-05-10 16:36:00,5.50918,5.51018,5.50863,5.5096,8000000.0
2007-05-10 16:37:00,5.50925,5.51008,5.50864,5.50967,22000000.0
2007-05-10 16:38:00,5.51008,5.51074,5.50817,5.50867,14000000.0
2007-05-10 16:39:00,5.50962,5.50981,5.50767,5.50835,14000000.0
2007-05-10 16:40:00,5.50896,5.50933,5.50794,5.50933,17000000.0
2007-05-10 16:41:00,5.5089,5.50932,5.50792,5.50932,9000000.0
2007-05-10 16:42:00,5.508,5.50866,5.50755,5.5079,13000000.0
2007-05-10 16:43:00,5.50898,5.50898,5.50762,5.50878,13000000.0
2007-05-10 16:44:00,5.50833,5.50907,5.50798,5.50907,11000000.0
2007-05-10 16:45:00,5.50882,5.5095,5.50789,5.50789,18000000.0
2007-05-10 16:46:00,5.50912,5.50995,5.50852,5.50995,11000000.0
2007-05-10 16:47:00,5.50971,5.51018,5.50868,5.51018,15000000.0
2007-05-10 16:48:00,5.51041,5.51082,5.50984,5.51045,7000000.0
2007-05-10 16:49:00,5.50881,5.51028,5.50847,5.51012,16000000.0
2007-05-10 16:50:00,5.5088,5.51003,5.5088,5.51003,9000000.0
2007-05-10 16:51:00,5.50985,5.51068,5.50873,5.51068,22000000.0
2007-05-10 16:52:00,5.50943,5.51053,5.50935,5.51053,11000000.0
2007-05-10 16:53:00,5.51041,5.51041,5.50849,5.50997,12000000.0
2007-05-10 16:54:00,5.50915,5.5099,5.50865,5.50943,17000000.0
2007-05-10 16:55:00,5.50872,5.51006,5.50871,5.50905,15000000.0
2007-05-10 16:56:00,5.50863,5.50933,5.50821,5.50933,11000000.0
2007-05-10 16:57:00,5.50933,5.50943,5.50879,5.50922,8000000.0
2007-05-10 16:58:00,5.50968,5.50968,5.50834,5.5092,12000000.0
2007-05-10 16:59:00,5.50854,5.50926,5.5081,5.50926,15000000.0
2007-05-10 17:00:00,5.50889,5.50889,5.50793,5.50829,10000000.0
2007-05-10 17:01:00,5.50845,5.50915,5.50755,5.50915,10000000.0
2007-05-10 17:02:00,5.50743,5.508,5.50686,5.50698,8000000.0
2007-05-10 17:03:00,5.507,5.5082,5.50695,5.50815,11000000.0
2007-05-10 17:04:00,5.50841,5.50869,5.50771,5.50806,10000000.0
2007-05-10 17:05:00,5.50751,5.50917,5.50751,5.5085,18000000.0
2007-05-10 17:06:00,5.50816,5.50854,5.50766,5.50771,9000000.0
2007-05-10 17:07:00,5.50717,5.50786,5.50607,5.50683,20000000.0
2007-05-10 17:08:00,5.5071,5.50804,5.50681,5.50804,11000000.0
2007-05-10 17:09:00,5.50872,5.50958,5.50769,5.50958,14000000.0
2007-05-10 17:10:00,5.50928,5.50967,5.50872,5.50899,10000000.0
2007-05-10 17:11:00,5.50891,5.50985,5.50854,5.50924,12000000.0
2007-05-10 17:12:00,5.50901,5.50958,5.50837,5.50837,7000000.0
2007-05-10 17:13:00,5.50815,5.50936,5.50815,5.50865,13000000.0
2007-05-10 17:14:00,5.5073,5.50913,5.5073,5.50781,13000000.0
2007-05-10 17:15:00,5.5091,5.5091,5.50791,5.50805,12000000.0
2007-05-10 17:16:00,5.50874,5.50982,5.50846,5.50846,13000000.0
2007-05-10 17:17:00,5.5103,5.51083,5.50938,5.51034,12000000.0
2007-05-10 17:18:00,5.50988,5.51063,5.50939,5.51055,15000000.0
2007-05-10 17:19:00,5.51115,5.51115,5.50991,5.51024,10000000.0
2007-05-10 17:20:00,5.511,5.51128,5.50992,5.51029,13000000.0
2007-05-10 17:21:00,5.51117,5.51134,5.51012,5.51047,17000000.0
2007-05-10 17:22:00,5.50978,5.51123,5.50978,5.51123,15000000.0
2007-05-10 17:23:00,5.5121,5.5128,5.51108,5.5128,10000000.0
2007-05-10 17:24:00,5.51247,5.51265,5.51088,5.51124,17000000.0
2007-05-10 17:25:00,5.51185,5.51218,5.51103,5.51196,11000000.0
2007-05-10 17:26:00,5.51245,5.51331,5.51173,5.51319,12000000.0
2007-05-10 17:27:00,5.5137,5.5137,5.51173,5.5126,9000000.0
2007-05-10 17:28:00,5.51325,5.51325,5.51216,5.51236,16000000.0
2007-05-10 17:29:00,5.51213,5.51297,5.51158,5.51158,9000000.0
2007-05-10 17:30:00,5.51213,5.51277,5.51155,5.51233,11000000.0
2007-05-10 17:31:00,5.51251,5.51346,5.51201,5.51346,13000000.0
2007-05-10 17:32:00,5.51322,5.51322,5.51166,5.51252,13000000.0
2007-05-10 17:33:00,5.51322,5.51327,5.51195,5.51322,11000000.0
2007-05-10 17:34:00,5.51322,5.51335,5.51216,5.51335,12000000.0
2007-05-10 17:35:00,5.51282,5.51372,5.51226,5.51356,13000000.0
2007-05-10 17:36:00,5.51236,5.51362,5.51236,5.51239,14000000.0
2007-05-10 17:37:00,5.51373,5.51373,5.51222,5.51244,10000000.0
2007-05-10 17:38:00,5.51195,5.51272,5.51151,5.51258,7000000.0
2007-05-10 17:39:00,5.51209,5.51289,5.51179,5.51188,16000000.0
2007-05-10 17:40:00,5.51131,5.51271,5.51131,5.51137,17000000.0
2007-05-10 17:41:00,5.51258,5.51258,5.51137,5.51172,16000000.0
2007-05-10 17:42:00,5.51151,5.51277,5.51151,5.51266,16000000.0
2007-05-10 17:43:00,5.51149,5.51249,5.51072,5.51089,17000000.0
2007-05-10 17:44:00,5.51166,5.51173,5.51066,5.5114,8000000.0
2007-05-10 17:45:00,5.51133,5.5116,5.51041,5.51059,11000000.0
2007-05-10 17:46:00,5.51007,5.51083,5.51007,5.51083,9000000.0
2007-05-10 17:47:00,5.51102,5.51116,5.50984,5.50984,19000000.0
2007-05-10 17:48:00,5.51157,5.51157,5.50958,5.51012,16000000.0
2007-05-10 17:49:00,5.51044,5.51108,5.50951,5.5105,15000000.0
2007-05-10 17:50:00,5.51149,5.5117,5.50989,5.50989,11000000.0
2007-05-10 17:51:00,5.5099,5.51102,5.5096,5.51038,9000000.0
2007-05-10 17:52:00,5.51047,5.51099,5.50974,5.51006,11000000.0
2007-05-10 17:53:00,5.51013,5.51075,5.50957,5.51061,9000000.0
2007-05-10 17:54:00,5.51019,5.5103,5.50912,5.50964,10000000.0
2007-05-10 17:55:00,5.50904,5.51044,5.50904,5.51013,10000000.0
2007-05-10 17:56:00,5.50977,5.51048,5.50945,5.51048,16000000.0
2007-05-10 17:57:00,5.50988,5.51053,5.50902,5.50965,14000000.0
2007-05-10 17:58:00,5.50957,5.51019,5.50805,5.50895,24000000.0
2007-05-10 17:59:00,5.50896,5.50926,5.50816,5.50886,11000000.0
2007-05-10 18:00:00,5.50894,5.50949,5.50855,5.50917,10000000.0
2007-05-10 18:01:00,5.50898,5.50976,5.50855,5.50906,14000000.0
2007-05-10 18:02:00,5.50994,5.5105,5.50923,5.50983,12000000.0
2007-05-10 18:03:00,5.50997,5.51055,5.50886,5.51055,17000000.0
2007-05-10 18:04:00,5.51055,5.51076,5.50894,5.50894,15000000.0
2007-05-10 18:05:00,5.50934,5.51035,5.50913,5.50923,15000000.0
2007-05-10 18:06:00,5.5096,5.5105,5.50886,5.5093,15000000.0
2007-05-10 18:07:00,5.50887,5.5095,5.50763,5.50889,16000000.0
2007-05-10 18:08:00,5.50945,5.50977,5.50832,5.50946,16000000.0
2007-05-10 18:09:00,5.50962,5.51041,5.50858,5.51041,12000000.0
2007-05-10 18:10:00,5.51019,5.51105,5.50922,5.51014,17000000.0
2007-05-10 18:11:00,5.51033,5.51059,5.5085,5.50932,16000000.0
2007-05-10 18:12:00,5.50944,5.51011,5.50823,5.50889,13000000.0
2007-05-10 18:13:00,5.50967,5.50967,5.50777,5.50827,17000000.0
2007-05-10 18:14:00,5.50918,5.50962,5.50813,5.50836,13000000.0
2007-05-10 18:15:00,5.50982,5.50982,5.50799,5.50922,13000000.0
2007-05-10 18:16:00,5.50796,5.50963,5.50791,5.50899,15000000.0
2007-05-10 18:17:00,5.50901,5.50946,5.50786,5.50934,16000000.0
2007-05-10 18:18:00,5.50862,5.50937,5.50752,5.50763,18000000.0
2007-05-10 18:19:00,5.50885,5.50937,5.50772,5.50937,12000000.0
2007-05-10 18:20:00,5.50886,5.50953,5.50789,5.50953,16000000.0
2007-05-10 18:21:00,5.50814,5.5093,5.50799,5.5093,19000000.0
2007-05-10 18:22:00,5.50927,5.50943,5.50826,5.50826,20000000.0
2007-05-10 18:23:00,5.50941,5.50941,5.5081,5.50931,16000000.0
2007-05-10 18:24:00,5.50808,5.50898,5.50773,5.50822,14000000.0
2007-05-10 18:25:00,5.50762,5.50928,5.50762,5.50847,18000000.0
2007-05-10 18:26:00,5.50829,5.50909,5.50778,5.50834,9000000.0
2007-05-10 18:27:00,5.50927,5.51114,5.50825,5.51002,16000000.0
2007-05-10 18:28:00,5.51082,5.51146,5.5101,5.51037,11000000.0
2007-05-10 18:29:00,5.51104,5.51235,5.51058,5.51172,15000000.0
2007-05-10 18:30:00,5.51139,5.51165,5.51058,5.51112,14000000.0
2007-05-10 18:31:00,5.51153,5.51171,5.51018,5.5116,19000000.0
2007-05-10 18:32:00,5.51031,5.51094,5.5101,5.51036,13000000.0
2007-05-10 18:33:00,5.51098,5.51107,5.50989,5.51049,13000000.0
2007-05-10 18:34:00,5.51039,5.51194,5.51039,5.51194,9000000.0
2007-05-10 18:35:00,5.51053,5.5121,5.51053,5.5116,14000000.0
2007-05-10 18:36:00,5.51162,5.51255,5.51121,5.51224,12000000.0
2007-05-10 18:37:00,5.51248,5.51318,5.51155,5.51205,13000000.0
2007-05-10 18:38:00,5.51388,5.51541,5.51248,5.51541,17000000.0
2007-05-10 18:39:00,5.51495,5.51686,5.51421,5.51613,18000000.0
2007-05-10 18:40:00,5.51532,5.51693,5.51532,5.51574,14000000.0
2007-05-10 18:41:00,5.51634,5.51634,5.51386,5.51459,18000000.0
2007-05-10 18:42:00,5.51498,5.51701,5.51398,5.51645,14000000.0
2007-05-10 18:43:00,5.51709,5.51853,5.51628,5.51651,14000000.0
2007-05-10 18:44:00,5.51641,5.51757,5.51605,5.51615,12000000.0
2007-05-10 18:45:00,5.51755,5.51774,5.51581,5.51685,17000000.0
2007-05-10 18:46:00,5.51716,5.51716,5.51521,5.51594,15000000.0
2007-05-10 18:47:00,5.51589,5.51598,5.51406,5.51504,16000000.0
2007-05-10 18:48:00,5.51429,5.51596,5.51429,5.51527,11000000.0
2007-05-10 18:49:00,5.51598,5.51808,5.51583,5.51698,8000000.0
2007-05-10 18:50:00,5.51739,5.51839,5.51608,5.51649,16000000.0
2007-05-10 18:51:00,5.51636,5.518,5.51636,5.51683,19000000.0
2007-05-10 18:52:00,5.5176,5.51863,5.51726,5.51863,10000000.0
2007-05-10 18:53:00,5.51893,5.51933,5.51833,5.51881,10000000.0
2007-05-10 18:54:00,5.51752,5.51909,5.51752,5.51904,11000000.0
2007-05-10 18:55:00,5.51896,5.51979,5.51812,5.51909,8000000.0
2007-05-10 18:56:00,5.51953,5.5211,5.5182,5.5211,16000000.0
2007-05-10 18:57:00,5.51993,5.52188,5.51993,5.5207,8000000.0
2007-05-10 18:58:00,5.52104,5.52146,5.52005,5.52005,13000000.0
2007-05-10 18:59:00,5.52057,5.52112,5.5191,5.51937,17000000.0
2007-05-10 19:00:00,5.51899,5.51955,5.51762,5.51822,13000000.0
2007-05-10 19:01:00,5.51886,5.52016,5.51777,5.51861,12000000.0
2007-05-10 19:02:00,5.51934,5.51987,5.51832,5.51969,16000000.0
2007-05-10 19:03:00,5.51856,5.52183,5.51856,5.51996,17000000.0
2007-05-10 19:04:00,5.52104,5.5273,5.52104,5.5273,12000000.0
2007-05-10 19:05:00,5.52338,5.52742,5.52338,5.52611,17000000.0
2007-05-10 19:06:00,5.52524,5.52557,5.52366,5.52455,7000000.0
2007-05-10 19:07:00,5.52477,5.52527,5.52371,5.52395,20000000.0
2007-05-10 19:08:00,5.52353,5.52541,5.5233,5.52512,21000000.0
2007-05-10 19:09:00,5.52501,5.52608,5.52387,5.52608,16000000.0
2007-05-10 19:10:00,5.52473,5.52678,5.52473,5.52601,14000000.0
2007-05-10 19:11:00,5.52538,5.52711,5.52524,5.52524,12000000.0
2007-05-10 19:12:00,5.52591,5.52723,5.52485,5.52543,18000000.0
2007-05-10 19:13:00,5.52541,5.52605,5.52376,5.52422,14000000.0
2007-05-10 19:14:00,5.52483,5.52524,5.52331,5.52331,18000000.0
2007-05-10 19:15:00,5.52419,5.52522,5.52347,5.52445,9000000.0
2007-05-10 19:16:00,5.52453,5.52565,5.52388,5.52565,12000000.0
2007-05-10 19:17:00,5.52552,5.52623,5.52481,5.52584,14000000.0
2007-05-10 19:18:00,5.52448,5.52581,5.52393,5.52556,16000000.0
2007-05-10 19:19:00,5.52554,5.52588,5.52488,5.52531,7000000.0
2007-05-10 19:20:00,5.5247,5.52487,5.52328,5.52328,8000000.0
2007-05-10 19:21:00,5.52402,5.5244,5.52347,5.52374,18000000.0
2007-05-10 19:22:00,5.52414,5.52484,5.52361,5.52484,9000000.0
2007-05-10 19:23:00,5.52482,5.5251,5.52409,5.52487,10000000.0
2007-05-10 19:24:00,5.52394,5.52547,5.52356,5.52531,11000000.0
2007-05-10 19:25:00,5.52537,5.52635,5.52474,5.5253,17000000.0
2007-05-10 19:26:00,5.52589,5.52627,5.52462,5.52535,11000000.0
2007-05-10 19:27:00,5.52654,5.52754,5.52575,5.52586,13000000.0
2007-05-10 19:28:00,5.52752,5.52767,5.52676,5.52718,10000000.0
2007-05-10 19:29:00,5.52698,5.52734,5.52618,5.52618,11000000.0
2007-05-10 19:30:00,5.52659,5.52659,5.525,5.52579,12000000.0
2007-05-10 19:31:00,5.52495,5.52592,5.52431,5.52431,8000000.0
2007-05-10 19:32:00,5.52496,5.52534,5.52368,5.52409,11000000.0
2007-05-10 19:33:00,5.52459,5.52567,5.5236,5.52491,13000000.0
2007-05-10 19:34:00,5.5245,5.52598,5.52376,5.5255,12000000.0
2007-05-10 19:35:00,5.52478,5.52654,5.52478,5.52632,13000000.0
2007-05-10 19:36:00,5.52596,5.52636,5.52485,5.52563,12000000.0
2007-05-10 19:37:00,5.52536,5.52736,5.52536,5.52665,8000000.0
2007-05-10 19:38:00,5.52667,5.52667,5.52511,5.52597,20000000.0
2007-05-10 19:39:00,5.52589,5.52702,5.52566,5.52677,11000000.0
2007-05-10 19:40:00,5.52672,5.52699,5.52551,5.52655,11000000.0
2007-05-10 19:41:00,5.5254,5.52727,5.52519,5.52645,9000000.0
2007-05-10 19:42:00,5.52633,5.52638,5.52517,5.52592,10000000.0
2007-05-10 19:43:00,5.52589,5.526,5.52476,5.52545,14000000.0
2007-05-10 19:44:00,5.52508,5.52592,5.52469,5.52496,15000000.0
2007-05-10 19:45:00,5.52542,5.52577,5.52437,5.52559,12000000.0
2007-05-10 19:46:00,5.52649,5.52651,5.52515,5.52569,11000000.0
2007-05-10 19:47:00,5.52577,5.52681,5.52545,5.52646,10000000.0
2007-05-10 19:48:00,5.52656,5.52671,5.52571,5.52667,9000000.0
2007-05-10 19:49:00,5.52638,5.5268,5.52585,5.52675,16000000.0
2007-05-10 19:50:00,5.52648,5.52648,5.52506,5.52645,10000000.0
2007-05-10 19:51:00,5.52612,5.52655,5.52571,5.52611,11000000.0
2007-05-10 19:52:00,5.5254,5.5269,5.52525,5.52663,19000000.0
2007-05-10 19:53:00,5.52643,5.52716,5.5258,5.52635,19000000.0
2007-05-10 19:54:00,5.52695,5.52754,5.5258,5.52744,14000000.0
2007-05-10 19:55:00,5.52695,5.52771,5.52621,5.52672,16000000.0
2007-05-10 19:56:00,5.5267,5.52688,5.52449,5.52449,12000000.0
2007-05-10 19:57:00,5.52513,5.52539,5.52452,5.52511,14000000.0
2007-05-10 19:58:00,5.52522,5.5262,5.52461,5.52619,13000000.0
2007-05-10 19:59:00,5.52606,5.52626,5.52486,5.52486,10000000.0
2007-05-10 20:00:00,5.52503,5.5257,5.52429,5.52519,15000000.0
2007-05-10 20:01:00,5.52487,5.52499,5.52376,5.52471,14000000.0
2007-05-10 20:02:00,5.52396,5.52466,5.52327,5.52327,8000000.0
2007-05-10 20:03:00,5.52336,5.52463,5.52265,5.52361,13000000.0
2007-05-10 20:04:00,5.52344,5.52369,5.52232,5.52311,12000000.0
2007-05-10 20:05:00,5.5232,5.52365,5.52166,5.52206,11000000.0
2007-05-10 20:06:00,5.52188,5.52304,5.52164,5.52262,10000000.0
2007-05-10 20:07:00,5.52197,5.52371,5.52197,5.5226,13000000.0
2007-05-10 20:08:00,5.52373,5.52373,5.52224,5.52242,16000000.0
2007-05-10 20:09:00,5.52208,5.52299,5.52162,5.52299,17000000.0
2007-05-10 20:10:00,5.52327,5.52381,5.52271,5.5232,10000000.0
2007-05-10 20:11:00,5.52241,5.52353,5.52233,5.52233,13000000.0
2007-05-10 20:12:00,5.52353,5.52378,5.52256,5.52364,15000000.0
2007-05-10 20:13:00,5.52274,5.52358,5.52229,5.52281,13000000.0
2007-05-10 20:14:00,5.52321,5.52357,5.52237,5.52308,8000000.0
2007-05-10 20:15:00,5.5235,5.52453,5.52296,5.52406,10000000.0
2007-05-10 20:16:00,5.52441,5.5249,5.52342,5.52423,14000000.0
2007-05-10 20:17:00,5.52453,5.52459,5.52345,5.52345,13000000.0
2007-05-10 20:18:00,5.52464,5.52474,5.52281,5.52299,7000000.0
2007-05-10 20:19:00,5.52337,5.524,5.52302,5.52313,11000000.0
2007-05-10 20:20:00,5.52418,5.52418,5.52263,5.52292,19000000.0
2007-05-10 20:21:00,5.5233,5.52346,5.5228,5.52287,11000000.0
2007-05-10 20:22:00,5.52232,5.52323,5.52217,5.52294,11000000.0
2007-05-10 20:23:00,5.5236,5.5236,5.5224,5.52351,13000000.0
2007-05-10 20:24:00,5.52323,5.52349,5.52286,5.52343,9000000.0
2007-05-10 20:25:00,5.52312,5.52389,5.5227,5.52376,18000000.0
2007-05-10 20:26:00,5.52409,5.52434,5.52245,5.52245,7000000.0
2007-05-10 20:27:00,5.52301,5.52301,5.52232,5.52248,9000000.0
2007-05-10 20:28:00,5.52383,5.52383,5.52225,5.52287,13000000.0
2007-05-10 20:29:00,5.52274,5.52302,5.52107,5.52211,14000000.0
2007-05-10 20:30:00,5.52169,5.52263,5.52092,5.52202,16000000.0
2007-05-10 20:31:00,5.52257,5.52292,5.52147,5.52234,22000000.0
2007-05-10 20:32:00,5.52242,5.52245,5.52147,5.52224,12000000.0
2007-05-10 20:33:00,5.52231,5.52231,5.52162,5.5223,13000000.0
2007-05-10 20:34:00,5.52101,5.52231,5.52099,5.52231,15000000.0
2007-05-10 20:35:00,5.52237,5.52248,5.52064,5.5216,16000000.0
2007-05-10 20:36:00,5.52117,5.52199,5.52071,5.52125,15000000.0
2007-05-10 20:37:00,5.52083,5.52192,5.52083,5.52105,14000000.0
2007-05-10 20:38:00,5.52127,5.52204,5.52072,5.52072,13000000.0
2007-05-10 20:39:00,5.52201,5.52201,5.52055,5.52135,18000000.0
2007-05-10 20:40:00,5.52069,5.52219,5.52069,5.52219,14000000.0
2007-05-10 20:41:00,5.52149,5.5219,5.52038,5.52133,18000000.0
2007-05-10 20:42:00,5.52114,5.52216,5.52103,5.52116,12000000.0
2007-05-10 20:43:00,5.52142,5.52199,5.52091,5.52104,18000000.0
2007-05-10 20:44:00,5.52115,5.52226,5.52089,5.52169,18000000.0
2007-05-10 20:45:00,5.52105,5.52189,5.52013,5.52013,11000000.0
2007-05-10 20:46:00,5.52195,5.52206,5.52025,5.52095,18000000.0
2007-05-10 20:47:00,5.52175,5.52215,5.52071,5.5214,20000000.0
2007-05-10 20:48:00,5.52185,5.52251,5.5205,5.52148,17000000.0
2007-05-10 20:49:00,5.52111,5.52206,5.52111,5.52206,16000000.0
2007-05-10 20:50:00,5.52166,5.52179,5.52065,5.52089,8000000.0
2007-05-10 20:51:00,5.52183,5.52183,5.52082,5.52126,8000000.0
2007-05-10 20:52:00,5.52178,5.52193,5.52098,5.52177,12000000.0
2007-05-10 20:53:00,5.52156,5.52188,5.52088,5.52188,16000000.0
2007-05-10 20:54:00,5.52093,5.52208,5.52055,5.52055,15000000.0
2007-05-10 20:55:00,5.52076,5.5223,5.52076,5.52187,16000000.0
2007-05-10 20:56:00,5.52157,5.52224,5.52114,5.52166,7000000.0
2007-05-10 20:57:00,5.52119,5.52281,5.52112,5.52281,14000000.0
2007-05-10 20:58:00,5.52222,5.52303,5.5217,5.52224,10000000.0
2007-05-10 20:59:00,5.52307,5.52307,5.52106,5.52238,11000000.0
2007-05-10 21:00:00,5.52132,5.52264,5.52105,5.5211,14000000.0
2007-05-10 21:01:00,5.52233,5.52233,5.52091,5.52173,12000000.0
2007-05-10 21:02:00,5.52183,5.52212,5.52079,5.52173,17000000.0
2007-05-10 21:03:00,5.52173,5.52231,5.5207,5.52202,11000000.0
2007-05-10 21:04:00,5.52164,5.52164,5.52029,5.52044,10000000.0
2007-05-10 21:05:00,5.5206,5.52082,5.51974,5.51998,8000000.0
2007-05-10 21:06:00,5.51989,5.52102,5.51932,5.52102,13000000.0
2007-05-10 21:07:00,5.5202,5.52135,5.51956,5.5197,14000000.0
2007-05-10 21:08:00,5.52035,5.52123,5.52009,5.52123,8000000.0
2007-05-10 21:09:00,5.52088,5.52088,5.51954,5.52029,13000000.0
2007-05-10 21:10:00,5.5198,5.52076,5.5198,5.52076,17000000.0
2007-05-10 21:11:00,5.52039,5.52151,5.52001,5.52151,15000000.0
2007-05-10 21:12:00,5.52055,5.5211,5.52032,5.52032,11000000.0
2007-05-10 21:13:00,5.52022,5.52089,5.51994,5.52089,12000000.0
2007-05-10 21:14:00,5.51978,5.52113,5.51955,5.52016,14000000.0
2007-05-10 21:15:00,5.5199,5.52076,5.51978,5.52015,13000000.0
2007-05-10 21:16:00,5.51983,5.52107,5.51983,5.52081,12000000.0
2007-05-10 21:17:00,5.52145,5.52184,5.52007,5.52022,16000000.0
2007-05-10 21:18:00,5.52006,5.52133,5.52006,5.52026,15000000.0
2007-05-10 21:19:00,5.52161,5.52191,5.52031,5.52138,15000000.0
2007-05-10 21:20:00,5.52057,5.5218,5.52057,5.52119,8000000.0
2007-05-10 21:21:00,5.5211,5.5216,5.52001,5.52001,17000000.0
2007-05-10 21:22:00,5.52137,5.52194,5.52096,5.52096,11000000.0
2007-05-10 21:23:00,5.5219,5.52207,5.52044,5.52207,23000000.0
2007-05-10 21:24:00,5.52203,5.52203,5.5211,5.52191,13000000.0
2007-05-10 21:25:00,5.52168,5.52168,5.52068,5.52127,15000000.0
2007-05-10 21:26:00,5.52194,5.52194,5.52002,5.52002,10000000.0
2007-05-10 21:27:00,5.52115,5.52165,5.52049,5.52092,10000000.0
2007-05-10 21:28:00,5.52027,5.52162,5.52027,5.52047,13000000.0
2007-05-10 21:29:00,5.52124,5.52124,5.52039,5.52124,10000000.0
2007-05-10 21:30:00,5.51986,5.52139,5.51986,5.52052,16000000.0
2007-05-10 21:31:00,5.52128,5.52159,5.52012,5.52124,18000000.0
2007-05-10 21:32:00,5.52204,5.52204,5.52013,5.5208,15000000.0
2007-05-10 21:33:00,5.52058,5.52133,5.52058,5.52133,13000000.0
2007-05-10 21:34:00,5.52086,5.5209,5.5198,5.52002,9000000.0
2007-05-10 21:35:00,5.52042,5.52046,5.51907,5.51966,8000000.0
2007-05-10 21:36:00,5.51963,5.52024,5.51901,5.51963,18000000.0
2007-05-10 21:37:00,5.52045,5.52045,5.51888,5.52035,22000000.0
2007-05-10 21:38:00,5.51917,5.5201,5.51883,5.51952,9000000.0
2007-05-10 21:39:00,5.51999,5.5203,5.51949,5.52021,11000000.0
2007-05-10 21:40:00,5.52065,5.52065,5.52036,5.52061,19000000.0
2007-05-10 21:41:00,5.5205,5.52091,5.51937,5.52017,12000000.0
2007-05-10 21:42:00,5.52051,5.52086,5.51864,5.51864,11000000.0
2007-05-10 21:43:00,5.5196,5.52001,5.51926,5.51949,14000000.0
2007-05-10 21:44:00,5.51886,5.52008,5.51846,5.51892,13000000.0
2007-05-10 21:45:00,5.51957,5.52018,5.51898,5.51967,12000000.0
2007-05-10 21:46:00,5.51983,5.52059,5.51871,5.51967,14000000.0
2007-05-10 21:47:00,5.51933,5.5197,5.51835,5.51938,17000000.0
2007-05-10 21:48:00,5.51928,5.52059,5.51923,5.51996,16000000.0
2007-05-10 21:49:00,5.52055,5.52055,5.52035,5.52035,14000000.0
2007-05-10 21:50:00,5.52031,5.52053,5.52031,5.52033,13000000.0
2007-05-10 21:51:00,5.51905,5.51994,5.5185,5.51882,14000000.0
2007-05-10 21:52:00,5.5192,5.51971,5.51842,5.51887,17000000.0
2007-05-10 21:53:00,5.51996,5.51996,5.51792,5.51895,27000000.0
2007-05-10 21:54:00,5.5191,5.51999,5.51878,5.51962,10000000.0
2007-05-10 21:55:00,5.51889,5.51989,5.51857,5.51926,8000000.0
2007-05-10 21:56:00,5.5199,5.52026,5.5188,5.5192,16000000.0
2007-05-10 21:57:00,5.51949,5.52069,5.51929,5.51984,18000000.0
2007-05-10 21:58:00,5.52017,5.52051,5.519,5.519,18000000.0
2007-05-10 21:59:00,5.51908,5.52057,5.51899,5.51951,17000000.0
2007-05-10 22:00:00,5.51952,5.5199,5.51871,5.51871,9000000.0
2007-05-10 22:01:00,5.51939,5.52012,5.51853,5.51984,22000000.0
2007-05-10 22:02:00,5.51846,5.51981,5.51846,5.51975,11000000.0
2007-05-10 22:03:00,5.51927,5.5208,5.51914,5.51928,16000000.0
2007-05-10 22:04:00,5.51995,5.52077,5.51898,5.52045,12000000.0
2007-05-10 22:05:00,5.52156,5.52184,5.52081,5.52106,7000000.0
2007-05-10 22:06:00,5.52181,5.52188,5.52051,5.52104,15000000.0
2007-05-10 22:07:00,5.52031,5.52113,5.52022,5.5206,19000000.0
2007-05-10 22:08:00,5.52054,5.52078,5.52008,5.52029,11000000.0
2007-05-10 22:09:00,5.52045,5.52145,5.52017,5.52073,10000000.0
2007-05-10 22:10:00,5.52071,5.52102,5.51992,5.5207,10000000.0
2007-05-10 22:11:00,5.52098,5.52098,5.52005,5.52043,18000000.0
2007-05-10 22:12:00,5.52044,5.52134,5.52044,5.52128,11000000.0
2007-05-10 22:13:00,5.52015,5.52159,5.52015,5.52067,14000000.0
2007-05-10 22:14:00,5.52029,5.52201,5.52029,5.52161,24000000.0
2007-05-10 22:15:00,5.52052,5.52212,5.52037,5.52193,13000000.0
2007-05-10 22:16:00,5.52147,5.52182,5.52058,5.52058,13000000.0
2007-05-10 22:17:00,5.52187,5.52189,5.52049,5.52097,8000000.0
2007-05-10 22:18:00,5.52114,5.52177,5.52055,5.5213,13000000.0
2007-05-10 22:19:00,5.5211,5.52174,5.52076,5.52109,14000000.0
2007-05-10 22:20:00,5.52128,5.52171,5.52039,5.52079,21000000.0
2007-05-10 22:21:00,5.52159,5.52184,5.52062,5.5209,13000000.0
2007-05-10 22:22:00,5.52184,5.52205,5.52075,5.52172,12000000.0
2007-05-10 22:23:00,5.52071,5.52124,5.51981,5.52024,18000000.0
2007-05-10 22:24:00,5.52069,5.52096,5.51965,5.51965,14000000.0
2007-05-10 22:25:00,5.52106,5.52134,5.51995,5.5202,13000000.0
2007-05-10 22:26:00,5.52013,5.52013,5.51954,5.51954,13000000.0
2007-05-10 22:27:00,5.5208,5.52135,5.51968,5.52061,16000000.0
2007-05-10 22:28:00,5.52051,5.52108,5.51969,5.52017,13000000.0
2007-05-10 22:29:00,5.52107,5.52138,5.52014,5.52033,21000000.0
2007-05-10 22:30:00,5.52002,5.52007,5.51978,5.52002,17000000.0
2007-05-10 22:31:00,5.52018,5.52025,5.52005,5.52025,10000000.0
2007-05-10 22:32:00,5.51997,5.52017,5.51991,5.52009,13000000.0
2007-05-10 22:33:00,5.52106,5.52122,5.51984,5.52061,13000000.0
2007-05-10 22:34:00,5.52136,5.52136,5.52019,5.52019,13000000.0
2007-05-10 22:35:00,5.52024,5.52098,5.51983,5.52039,19000000.0
2007-05-10 22:36:00,5.51988,5.52111,5.51988,5.52111,14000000.0
2007-05-10 22:37:00,5.51996,5.52129,5.51996,5.52129,17000000.0
2007-05-10 22:38:00,5.52184,5.52184,5.52035,5.5209,9000000.0
2007-05-10 22:39:00,5.52069,5.52125,5.52001,5.52125,20000000.0
2007-05-10 22:40:00,5.52102,5.52186,5.52025,5.52107,13000000.0
2007-05-10 22:41:00,5.52133,5.52163,5.52044,5.52126,13000000.0
2007-05-10 22:42:00,5.52121,5.52121,5.52061,5.52116,10000000.0
2007-05-10 22:43:00,5.5211,5.52192,5.52058,5.52112,15000000.0
2007-05-10 22:44:00,5.52188,5.52188,5.52037,5.52118,16000000.0
2007-05-10 22:45:00,5.52215,5.52215,5.52039,5.52114,14000000.0
2007-05-10 22:46:00,5.52092,5.52134,5.52031,5.52031,12000000.0
2007-05-10 22:47:00,5.52115,5.52173,5.52057,5.52057,7000000.0
2007-05-10 22:48:00,5.52063,5.52087,5.52063,5.52073,16000000.0
2007-05-10 22:49:00,5.52058,5.52179,5.52058,5.52122,10000000.0
2007-05-10 22:50:00,5.52155,5.52192,5.52108,5.52156,15000000.0
2007-05-10 22:51:00,5.52219,5.52226,5.521,5.52108,17000000.0
2007-05-10 22:52:00,5.5212,5.52132,5.52044,5.52092,10000000.0
2007-05-10 22:53:00,5.52058,5.5213,5.52018,5.52103,20000000.0
2007-05-10 22:54:00,5.51974,5.52058,5.51974,5.52007,10000000.0
2007-05-10 22:55:00,5.52032,5.52038,5.51964,5.51964,12000000.0
2007-05-10 22:56:00,5.52069,5.52089,5.52004,5.52059,9000000.0
2007-05-10 22:57:00,5.52017,5.52161,5.52017,5.52069,18000000.0
2007-05-10 22:58:00,5.52173,5.52177,5.52012,5.5207,13000000.0
2007-05-10 22:59:00,5.5203,5.52108,5.51995,5.52056,10000000.0
2007-05-10 23:00:00,5.52194,5.52194,5.52019,5.52112,17000000.0
2007-05-10 23:01:00,5.52117,5.52127,5.51963,5.51993,13000000.0
2007-05-10 23:02:00,5.52063,5.52191,5.52042,5.52191,7000000.0
2007-05-10 23:03:00,5.52201,5.52383,5.52124,5.52136,16000000.0
2007-05-10 23:04:00,5.5213,5.52184,5.52064,5.52099,12000000.0
2007-05-10 23:05:00,5.52164,5.52216,5.52092,5.52209,11000000.0
2007-05-10 23:06:00,5.52133,5.52191,5.52104,5.5219,11000000.0
2007-05-10 23:07:00,5.52144,5.52223,5.5204,5.52217,13000000.0
2007-05-10 23:08:00,5.52139,5.52225,5.5211,5.52189,20000000.0
2007-05-10 23:09:00,5.52078,5.5217,5.52078,5.52125,16000000.0
2007-05-10 23:10:00,5.52133,5.52164,5.52055,5.52121,16000000.0
2007-05-10 23:11:00,5.52134,5.52134,5.5201,5.52089,10000000.0
2007-05-10 23:12:00,5.52211,5.52244,5.52148,5.5218,12000000.0
2007-05-10 23:13:00,5.52141,5.52182,5.52045,5.52179,16000000.0
2007-05-10 23:14:00,5.52142,5.52157,5.52014,5.52081,9000000.0
2007-05-10 23:15:00,5.52095,5.52126,5.52052,5.5211,9000000.0
2007-05-10 23:16:00,5.52084,5.52124,5.51993,5.5205,18000000.0
2007-05-10 23:17:00,5.52106,5.52141,5.52041,5.52041,8000000.0
2007-05-10 23:18:00,5.52089,5.52195,5.52081,5.52175,10000000.0
2007-05-10 23:19:00,5.52162,5.52168,5.52085,5.52085,9000000.0
2007-05-10 23:20:00,5.52142,5.52155,5.5202,5.52082,17000000.0
2007-05-10 23:21:00,5.52145,5.52177,5.52091,5.52119,11000000.0
2007-05-10 23:22:00,5.52087,5.52124,5.52005,5.52075,12000000.0
2007-05-10 23:23:00,5.52113,5.52187,5.52029,5.52124,12000000.0
2007-05-10 23:24:00,5.52089,5.52127,5.52041,5.52104,12000000.0
2007-05-10 23:25:00,5.52042,5.52115,5.52042,5.52097,9000000.0
2007-05-10 23:26:00,5.52014,5.52124,5.52007,5.52086,14000000.0
2007-05-10 23:27:00,5.52073,5.52114,5.52005,5.52087,17000000.0
2007-05-10 23:28:00,5.52097,5.52124,5.51971,5.52078,15000000.0
2007-05-10 23:29:00,5.52057,5.52126,5.52057,5.52103,11000000.0
2007-05-10 23:30:00,5.52117,5.52117,5.51999,5.52105,14000000.0
2007-05-10 23:31:00,5.52178,5.52182,5.52019,5.52019,7000000.0
2007-05-10 23:32:00,5.52136,5.52162,5.52024,5.52108,15000000.0
2007-05-10 23:33:00,5.52113,5.52165,5.52073,5.52108,7000000.0
2007-05-10 23:34:00,5.52178,5.5219,5.52126,5.52165,10000000.0
2007-05-10 23:35:00,5.52108,5.52216,5.52079,5.52144,12000000.0
2007-05-10 23:36:00,5.52141,5.52244,5.52121,5.52244,10000000.0
2007-05-10 23:37:00,5.52189,5.52251,5.52142,5.52191,14000000.0
2007-05-10 23:38:00,5.52232,5.52256,5.52148,5.52256,17000000.0
2007-05-10 23:39:00,5.52169,5.52258,5.52162,5.52249,9000000.0
2007-05-10 23:40:00,5.52203,5.5226,5.52123,5.52203,12000000.0
2007-05-10 23:41:00,5.52213,5.52213,5.52141,5.52175,9000000.0
2007-05-10 23:42:00,5.52221,5.52291,5.52151,5.52241,15000000.0
2007-05-10 23:43:00,5.52313,5.52339,5.52205,5.52273,13000000.0
2007-05-10 23:44:00,5.52237,5.52292,5.52207,5.52247,8000000.0
2007-05-10 23:45:00,5.5224,5.52419,5.52237,5.52419,12000000.0
2007-05-10 23:46:00,5.52355,5.52591,5.52355,5.52433,20000000.0
2007-05-10 23:47:00,5.52576,5.526,5.52414,5.52414,19000000.0
2007-05-10 23:48:00,5.52551,5.52551,5.52447,5.52467,14000000.0
2007-05-10 23:49:00,5.52427,5.52569,5.52427,5.52551,12000000.0
2007-05-10 23:50:00,5.52404,5.52515,5.5236,5.52462,10000000.0
2007-05-10 23:51:00,5.52404,5.52487,5.52361,5.52437,14000000.0
2007-05-10 23:52:00,5.5234,5.52459,5.5234,5.52405,13000000.0
2007-05-10 23:53:00,5.52367,5.52486,5.52294,5.52294,16000000.0
2007-05-10 23:54:00,5.52461,5.52507,5.52383,5.52395,13000000.0
2007-05-10 23:55:00,5.52475,5.52516,5.52427,5.52472,16000000.0
2007-05-10 23:56:00,5.52458,5.52481,5.52407,5.52441,12000000.0
2007-05-10 23:57:00,5.52379,5.52469,5.52358,5.52358,14000000.0
2007-05-10 23:58:00,5.52349,5.52395,5.52295,5.52314,16000000.0
2007-05-10 23:59:00,5.52389,5.52431,5.52331,5.52387,12000000.0
2007-05-11 00:00:00,5.52431,5.52465,5.52324,5.5243,17000000.0
2007-05-11 00:01:00,5.52376,5.52457,5.52305,5.52361,12000000.0
2007-05-11 00:02:00,5.5239,5.52523,5.52387,5.52416,11000000.0
2007-05-11 00:03:00,5.52478,5.52519,5.52447,5.52498,7000000.0
2007-05-11 00:04:00,5.52417,5.52592,5.52416,5.52592,16000000.0
2007-05-11 00:05:00,5.52525,5.52576,5.52398,5.52419,17000000.0
2007-05-11 00:06:00,5.52435,5.52535,5.5243,5.52525,10000000.0
2007-05-11 00:07:00,5.52567,5.52584,5.52403,5.52563,19000000.0
2007-05-11 00:08:00,5.52507,5.526,5.52473,5.52579,9000000.0
2007-05-11 00:09:00,5.5258,5.52657,5.52502,5.5261,19000000.0
2007-05-11 00:10:00,5.52596,5.52683,5.5252,5.5257,16000000.0
2007-05-11 00:11:00,5.52611,5.52636,5.52523,5.52577,9000000.0
2007-05-11 00:12:00,5.52573,5.52644,5.52573,5.52583,11000000.0
2007-05-11 00:13:00,5.52615,5.52671,5.52581,5.52659,8000000.0
2007-05-11 00:14:00,5.52624,5.52625,5.52574,5.52574,9000000.0
2007-05-11 00:15:00,5.52655,5.52698,5.52577,5.52642,15000000.0
2007-05-11 00:16:00,5.52609,5.52679,5.52593,5.52642,18000000.0
2007-05-11 00:17:00,5.52609,5.52645,5.52545,5.52635,21000000.0
2007-05-11 00:18:00,5.52535,5.52586,5.52439,5.52439,16000000.0
2007-05-11 00:19:00,5.52468,5.52524,5.52411,5.52518,12000000.0
2007-05-11 00:20:00,5.52556,5.52598,5.52494,5.52521,13000000.0
2007-05-11 00:21:00,5.52556,5.52599,5.5247,5.5247,13000000.0
2007-05-11 00:22:00,5.52583,5.52617,5.52488,5.52596,13000000.0
2007-05-11 00:23:00,5.52579,5.52591,5.52467,5.52467,11000000.0
2007-05-11 00:24:00,5.52523,5.5257,5.52447,5.52466,10000000.0
2007-05-11 00:25:00,5.52424,5.52488,5.52371,5.52432,16000000.0
2007-05-11 00:26:00,5.52431,5.52441,5.52309,5.52309,13000000.0
2007-05-11 00:27:00,5.52403,5.52403,5.52311,5.52338,16000000.0
2007-05-11 00:28:00,5.52354,5.52409,5.52317,5.52326,13000000.0
2007-05-11 00:29:00,5.5235,5.52401,5.52286,5.52286,10000000.0
2007-05-11 00:30:00,5.52355,5.52408,5.52315,5.52379,15000000.0
2007-05-11 00:31:00,5.52344,5.52411,5.52261,5.52349,18000000.0
2007-05-11 00:32:00,5.5233,5.52376,5.52296,5.52351,14000000.0
2007-05-11 00:33:00,5.52297,5.52388,5.52297,5.52344,13000000.0
2007-05-11 00:34:00,5.52372,5.52419,5.52305,5.52334,11000000.0
2007-05-11 00:35:00,5.52376,5.52453,5.52344,5.52453,13000000.0
2007-05-11 00:36:00,5.52451,5.5248,5.52419,5.52447,12000000.0
2007-05-11 00:37:00,5.52352,5.52529,5.52352,5.52529,10000000.0
2007-05-11 00:38:00,5.52505,5.52505,5.52372,5.52372,11000000.0
2007-05-11 00:39:00,5.52448,5.52503,5.52372,5.52407,16000000.0
2007-05-11 00:40:00,5.52476,5.52476,5.52385,5.52406,10000000.0
2007-05-11 00:41:00,5.52404,5.52512,5.5238,5.52406,15000000.0
2007-05-11 00:42:00,5.52332,5.52414,5.52304,5.52304,10000000.0
2007-05-11 00:43:00,5.52446,5.52446,5.5235,5.52357,8000000.0
2007-05-11 00:44:00,5.52382,5.52382,5.52278,5.52342,7000000.0
2007-05-11 00:45:00,5.52391,5.52394,5.52306,5.52363,10000000.0
2007-05-11 00:46:00,5.52332,5.52352,5.52319,5.52345,18000000.0
2007-05-11 00:47:00,5.52416,5.52416,5.52292,5.52359,18000000.0
2007-05-11 00:48:00,5.52325,5.52345,5.52325,5.52325,15000000.0
2007-05-11 00:49:00,5.52328,5.52374,5.52261,5.52261,19000000.0
2007-05-11 00:50:00,5.52396,5.52441,5.52305,5.52316,15000000.0
2007-05-11 00:51:00,5.52308,5.52356,5.52246,5.52328,12000000.0
2007-05-11 00:52:00,5.52211,5.52313,5.52211,5.52304,15000000.0
2007-05-11 00:53:00,5.52238,5.52344,5.52235,5.52299,9000000.0
2007-05-11 00:54:00,5.52262,5.52329,5.52166,5.52207,17000000.0
2007-05-11 00:55:00,5.52306,5.5232,5.52222,5.52286,11000000.0
2007-05-11 00:56:00,5.52256,5.52354,5.52251,5.5226,23000000.0
2007-05-11 00:57:00,5.52312,5.52361,5.52228,5.52228,11000000.0
2007-05-11 00:58:00,5.52276,5.52313,5.5215,5.52155,11000000.0
2007-05-11 00:59:00,5.52223,5.52319,5.52173,5.52233,11000000.0
2007-05-11 01:00:00,5.52283,5.52283,5.52176,5.52186,14000000.0
2007-05-11 01:01:00,5.52228,5.52331,5.5217,5.52331,9000000.0
2007-05-11 01:02:00,5.52129,5.52302,5.52129,5.52154,13000000.0
2007-05-11 01:03:00,5.52213,5.52288,5.52177,5.52182,18000000.0
2007-05-11 01:04:00,5.52199,5.5222,5.52144,5.52187,11000000.0
2007-05-11 01:05:00,5.52204,5.52276,5.52168,5.52197,13000000.0
2007-05-11 01:06:00,5.52184,5.52214,5.52184,5.52197,9000000.0
2007-05-11 01:07:00,5.52214,5.52264,5.52074,5.52074,15000000.0
2007-05-11 01:08:00,5.5206,5.52176,5.52003,5.52042,15000000.0
2007-05-11 01:09:00,5.52053,5.52174,5.52047,5.52115,14000000.0
2007-05-11 01:10:00,5.52024,5.52229,5.52024,5.52229,13000000.0
2007-05-11 01:11:00,5.52188,5.52188,5.52077,5.52145,7000000.0
2007-05-11 01:12:00,5.52246,5.52246,5.52066,5.52188,17000000.0
2007-05-11 01:13:00,5.52122,5.52218,5.52093,5.52145,18000000.0
2007-05-11 01:14:00,5.52233,5.52233,5.52095,5.52172,14000000.0
2007-05-11 01:15:00,5.52175,5.52176,5.52078,5.52083,10000000.0
2007-05-11 01:16:00,5.52092,5.52204,5.52092,5.52131,18000000.0
2007-05-11 01:17:00,5.52063,5.52294,5.52063,5.52187,16000000.0
2007-05-11 01:18:00,5.52255,5.52283,5.52187,5.52224,13000000.0
2007-05-11 01:19:00,5.521,5.52229,5.521,5.5217,12000000.0
2007-05-11 01:20:00,5.52154,5.52214,5.52064,5.52148,15000000.0
2007-05-11 01:21:00,5.52158,5.52261,5.52126,5.52165,14000000.0
2007-05-11 01:22:00,5.52137,5.52241,5.52103,5.52128,13000000.0
2007-05-11 01:23:00,5.52313,5.52313,5.52146,5.52183,14000000.0
2007-05-11 01:24:00,5.5218,5.52247,5.52114,5.52169,15000000.0
2007-05-11 01:25:00,5.52169,5.52303,5.52163,5.52163,17000000.0
2007-05-11 01:26:00,5.52191,5.52269,5.5211,5.52166,14000000.0
2007-05-11 01:27:00,5.52094,5.52177,5.52094,5.52166,13000000.0
2007-05-11 01:28:00,5.52215,5.52237,5.52148,5.52172,9000000.0
2007-05-11 01:29:00,5.52175,5.52175,5.52155,5.52168,11000000.0
2007-05-11 01:30:00,5.52141,5.52285,5.521,5.52163,20000000.0
2007-05-11 01:31:00,5.52186,5.52186,5.52095,5.5216,9000000.0
2007-05-11 01:32:00,5.5214,5.52196,5.5214,5.52196,7000000.0
2007-05-11 01:33:00,5.52193,5.52243,5.52087,5.52087,13000000.0
2007-05-11 01:34:00,5.52205,5.52205,5.52042,5.52042,10000000.0
2007-05-11 01:35:00,5.52177,5.52212,5.52028,5.52125,17000000.0
2007-05-11 01:36:00,5.52298,5.52298,5.52172,5.52224,16000000.0
2007-05-11 01:37:00,5.52241,5.52302,5.52202,5.5224,13000000.0
2007-05-11 01:38:00,5.52311,5.5239,5.52259,5.5231,15000000.0
2007-05-11 01:39:00,5.52301,5.52331,5.52244,5.52321,13000000.0
2007-05-11 01:40:00,5.52292,5.52318,5.52219,5.52234,14000000.0
2007-05-11 01:41:00,5.52327,5.52401,5.52293,5.52309,12000000.0
2007-05-11 01:42:00,5.52456,5.52461,5.52336,5.52416,14000000.0
2007-05-11 01:43:00,5.52408,5.52444,5.52298,5.52392,18000000.0
2007-05-11 01:44:00,5.52437,5.52444,5.5229,5.52444,12000000.0
2007-05-11 01:45:00,5.52438,5.52479,5.52295,5.52367,19000000.0
2007-05-11 01:46:00,5.52353,5.52408,5.52273,5.52354,15000000.0
2007-05-11 01:47:00,5.52312,5.52502,5.52312,5.52502,10000000.0
2007-05-11 01:48:00,5.52591,5.52591,5.52401,5.52437,14000000.0
2007-05-11 01:49:00,5.52405,5.52549,5.52405,5.52424,16000000.0
2007-05-11 01:50:00,5.52524,5.52582,5.52513,5.52582,18000000.0
2007-05-11 01:51:00,5.52514,5.52639,5.52473,5.52593,16000000.0
2007-05-11 01:52:00,5.52611,5.52616,5.52519,5.52604,10000000.0
2007-05-11 01:53:00,5.52664,5.52664,5.52521,5.5263,15000000.0
2007-05-11 01:54:00,5.52602,5.52604,5.52465,5.52529,14000000.0
2007-05-11 01:55:00,5.5256,5.5256,5.52397,5.52519,14000000.0
2007-05-11 01:56:00,5.52413,5.5261,5.52399,5.52478,8000000.0
2007-05-11 01:57:00,5.525,5.525,5.52403,5.52433,10000000.0
2007-05-11 01:58:00,5.52356,5.52467,5.52356,5.52429,21000000.0
2007-05-11 01:59:00,5.52457,5.5251,5.52291,5.52472,16000000.0
2007-05-11 02:00:00,5.52477,5.52477,5.52298,5.52355,11000000.0
2007-05-11 02:01:00,5.52379,5.52492,5.52327,5.52492,11000000.0
2007-05-11 02:02:00,5.52337,5.52503,5.52337,5.52457,13000000.0
2007-05-11 02:03:00,5.52461,5.52482,5.52347,5.52449,8000000.0
2007-05-11 02:04:00,5.52478,5.52553,5.52383,5.52396,18000000.0
2007-05-11 02:05:00,5.52382,5.5246,5.52301,5.52421,14000000.0
2007-05-11 02:06:00,5.52494,5.52612,5.52388,5.52612,18000000.0
2007-05-11 02:07:00,5.52487,5.52535,5.52435,5.52483,12000000.0
2007-05-11 02:08:00,5.52503,5.52566,5.52445,5.5246,12000000.0
2007-05-11 02:09:00,5.52572,5.52596,5.52514,5.52548,11000000.0
2007-05-11 02:10:00,5.52603,5.52627,5.52535,5.52593,10000000.0
2007-05-11 02:11:00,5.52616,5.52638,5.52536,5.52591,16000000.0
2007-05-11 02:12:00,5.52641,5.52699,5.52516,5.52524,17000000.0
2007-05-11 02:13:00,5.52652,5.52746,5.52591,5.52647,9000000.0
2007-05-11 02:14:00,5.52679,5.52748,5.52572,5.52606,16000000.0
2007-05-11 02:15:00,5.5267,5.52791,5.52577,5.52791,15000000.0
2007-05-11 02:16:00,5.52678,5.52689,5.52572,5.52611,16000000.0
2007-05-11 02:17:00,5.52651,5.5269,5.5254,5.52552,14000000.0
2007-05-11 02:18:00,5.52611,5.52673,5.52521,5.52596,16000000.0
2007-05-11 02:19:00,5.52639,5.52639,5.52546,5.52546,11000000.0
2007-05-11 02:20:00,5.526,5.5265,5.52556,5.52556,10000000.0
2007-05-11 02:21:00,5.52538,5.5269,5.52538,5.52588,18000000.0
2007-05-11 02:22:00,5.52674,5.52738,5.52581,5.52736,15000000.0
2007-05-11 02:23:00,5.52734,5.52743,5.52636,5.52694,16000000.0
2007-05-11 02:24:00,5.52681,5.52743,5.52579,5.52665,12000000.0
2007-05-11 02:25:00,5.52677,5.52727,5.52617,5.52657,18000000.0
2007-05-11 02:26:00,5.52647,5.52672,5.52578,5.526,8000000.0
2007-05-11 02:27:00,5.5269,5.5269,5.52544,5.52581,12000000.0
2007-05-11 02:28:00,5.52648,5.52648,5.52456,5.52581,15000000.0
2007-05-11 02:29:00,5.52552,5.52562,5.52389,5.52548,15000000.0
2007-05-11 02:30:00,5.52453,5.52529,5.52382,5.52528,19000000.0
2007-05-11 02:31:00,5.52471,5.52558,5.52359,5.52496,13000000.0
2007-05-11 02:32:00,5.52496,5.5261,5.52453,5.52533,17000000.0
2007-05-11 02:33:00,5.52615,5.52615,5.52502,5.52542,10000000.0
2007-05-11 02:34:00,5.52619,5.52628,5.52503,5.52548,11000000.0
2007-05-11 02:35:00,5.52583,5.52691,5.52523,5.52637,14000000.0
2007-05-11 02:36:00,5.52647,5.52678,5.52541,5.52638,13000000.0
2007-05-11 02:37:00,5.52717,5.52725,5.5257,5.52695,9000000.0
2007-05-11 02:38:00,5.52641,5.52732,5.52578,5.52616,12000000.0
2007-05-11 02:39:00,5.5276,5.5276,5.5256,5.5259,11000000.0
2007-05-11 02:40:00,5.52517,5.52678,5.52509,5.52568,19000000.0
2007-05-11 02:41:00,5.52524,5.52644,5.52524,5.52644,12000000.0
2007-05-11 02:42:00,5.52507,5.52659,5.52507,5.52603,11000000.0
2007-05-11 02:43:00,5.5262,5.52714,5.52586,5.52648,12000000.0
2007-05-11 02:44:00,5.52689,5.5284,5.52689,5.5284,9000000.0
2007-05-11 02:45:00,5.52741,5.52855,5.52739,5.52766,13000000.0
2007-05-11 02:46:00,5.52842,5.52842,5.52727,5.52752,11000000.0
2007-05-11 02:47:00,5.52869,5.52887,5.52756,5.52828,10000000.0
2007-05-11 02:48:00,5.5283,5.52847,5.52758,5.52801,11000000.0
2007-05-11 02:49:00,5.52795,5.52851,5.52772,5.52792,10000000.0
2007-05-11 02:50:00,5.52799,5.52898,5.52722,5.52839,17000000.0
2007-05-11 02:51:00,5.52689,5.52853,5.52689,5.52853,15000000.0
2007-05-11 02:52:00,5.52817,5.52898,5.52817,5.52875,13000000.0
2007-05-11 02:53:00,5.52811,5.5283,5.52789,5.52803,12000000.0
2007-05-11 02:54:00,5.52708,5.52845,5.527,5.52774,13000000.0
2007-05-11 02:55:00,5.52656,5.52818,5.52656,5.52784,13000000.0
2007-05-11 02:56:00,5.52821,5.52877,5.52778,5.52809,13000000.0
2007-05-11 02:57:00,5.5274,5.52817,5.52691,5.52781,10000000.0
2007-05-11 02:58:00,5.52806,5.5288,5.52725,5.52866,15000000.0
2007-05-11 02:59:00,5.52867,5.52867,5.52718,5.52856,12000000.0
2007-05-11 03:00:00,5.52925,5.52943,5.52827,5.52827,17000000.0
2007-05-11 03:01:00,5.52941,5.53021,5.52879,5.52997,9000000.0
2007-05-11 03:02:00,5.52939,5.52945,5.52793,5.52869,15000000.0
2007-05-11 03:03:00,5.52826,5.52884,5.52765,5.52825,14000000.0
2007-05-11 03:04:00,5.52799,5.52891,5.52708,5.52708,11000000.0
2007-05-11 03:05:00,5.52785,5.52896,5.52755,5.52857,12000000.0
2007-05-11 03:06:00,5.52754,5.52955,5.52754,5.52856,12000000.0
2007-05-11 03:07:00,5.52761,5.52892,5.52759,5.52809,18000000.0
2007-05-11 03:08:00,5.52844,5.52868,5.52784,5.52784,9000000.0
2007-05-11 03:09:00,5.52885,5.52905,5.52885,5.52898,9000000.0
2007-05-11 03:10:00,5.52885,5.52885,5.52764,5.52764,11000000.0
2007-05-11 03:11:00,5.52805,5.52889,5.52749,5.52804,16000000.0
2007-05-11 03:12:00,5.52834,5.5285,5.52668,5.52747,8000000.0
2007-05-11 03:13:00,5.5275,5.5279,5.52625,5.5279,12000000.0
2007-05-11 03:14:00,5.52732,5.52825,5.5262,5.52646,16000000.0
2007-05-11 03:15:00,5.5269,5.5275,5.52611,5.52724,10000000.0
2007-05-11 03:16:00,5.52608,5.52718,5.52555,5.52718,16000000.0
2007-05-11 03:17:00,5.52753,5.52753,5.52582,5.52652,16000000.0
2007-05-11 03:18:00,5.52759,5.52765,5.52673,5.52765,9000000.0
2007-05-11 03:19:00,5.52755,5.52833,5.52727,5.52741,10000000.0
2007-05-11 03:20:00,5.52756,5.52866,5.52696,5.52753,20000000.0
2007-05-11 03:21:00,5.52744,5.52826,5.52706,5.52774,18000000.0
2007-05-11 03:22:00,5.52796,5.52796,5.52595,5.52738,15000000.0
2007-05-11 03:23:00,5.52619,5.52656,5.525,5.52578,15000000.0
2007-05-11 03:24:00,5.52495,5.52607,5.52495,5.52577,12000000.0
2007-05-11 03:25:00,5.52579,5.52627,5.52579,5.52621,15000000.0
2007-05-11 03:26:00,5.52467,5.52614,5.52467,5.5254,19000000.0
2007-05-11 03:27:00,5.525,5.52618,5.52479,5.52509,8000000.0
2007-05-11 03:28:00,5.52657,5.52657,5.52538,5.52627,13000000.0
2007-05-11 03:29:00,5.52596,5.52643,5.52488,5.52579,9000000.0
2007-05-11 03:30:00,5.52575,5.52623,5.52512,5.52573,17000000.0
2007-05-11 03:31:00,5.52643,5.52667,5.5257,5.52637,7000000.0
2007-05-11 03:32:00,5.52592,5.52704,5.52592,5.52697,15000000.0
2007-05-11 03:33:00,5.52542,5.52715,5.52542,5.5264,14000000.0
2007-05-11 03:34:00,5.52649,5.52709,5.52556,5.52595,13000000.0
2007-05-11 03:35:00,5.52634,5.52652,5.52589,5.52598,9000000.0
2007-05-11 03:36:00,5.52587,5.52674,5.52542,5.5256,13000000.0
2007-05-11 03:37:00,5.52676,5.52676,5.52548,5.52653,13000000.0
2007-05-11 03:38:00,5.52618,5.52618,5.52528,5.52528,14000000.0
2007-05-11 03:39:00,5.52482,5.52594,5.52482,5.52594,11000000.0
2007-05-11 03:40:00,5.52644,5.52644,5.52512,5.52582,12000000.0
2007-05-11 03:41:00,5.52647,5.5272,5.52541,5.52605,19000000.0
2007-05-11 03:42:00,5.5259,5.5272,5.52568,5.52697,10000000.0
2007-05-11 03:43:00,5.52614,5.52689,5.52577,5.52598,12000000.0
2007-05-11 03:44:00,5.52704,5.52704,5.52533,5.52592,12000000.0
2007-05-11 03:45:00,5.52605,5.52613,5.52493,5.52543,14000000.0
2007-05-11 03:46:00,5.5262,5.52655,5.52431,5.525,13000000.0
2007-05-11 03:47:00,5.52517,5.52589,5.52517,5.52546,9000000.0
2007-05-11 03:48:00,5.52459,5.52554,5.52456,5.52471,8000000.0
2007-05-11 03:49:00,5.52511,5.52745,5.52432,5.52745,19000000.0
2007-05-11 03:50:00,5.5262,5.5262,5.5246,5.52581,12000000.0
2007-05-11 03:51:00,5.52445,5.52516,5.52445,5.52481,15000000.0
2007-05-11 03:52:00,5.52502,5.52502,5.52384,5.52502,11000000.0
2007-05-11 03:53:00,5.52421,5.52526,5.52308,5.5243,12000000.0
2007-05-11 03:54:00,5.52424,5.52509,5.52333,5.52362,12000000.0
2007-05-11 03:55:00,5.52302,5.52459,5.52302,5.52338,12000000.0
2007-05-11 03:56:00,5.52412,5.52456,5.52258,5.52276,14000000.0
2007-05-11 03:57:00,5.52385,5.52427,5.52277,5.52277,15000000.0
2007-05-11 03:58:00,5.52478,5.52478,5.52351,5.52403,12000000.0
2007-05-11 03:59:00,5.52433,5.52479,5.52337,5.52418,17000000.0
2007-05-11 04:00:00,5.52482,5.52482,5.52353,5.52455,14000000.0
2007-05-11 04:01:00,5.5244,5.5244,5.52282,5.52376,13000000.0
2007-05-11 04:02:00,5.52319,5.52411,5.5228,5.52361,16000000.0
2007-05-11 04:03:00,5.52385,5.52385,5.52257,5.52371,14000000.0
2007-05-11 04:04:00,5.52375,5.52406,5.52268,5.52282,19000000.0
2007-05-11 04:05:00,5.52278,5.52418,5.52278,5.52325,12000000.0
2007-05-11 04:06:00,5.52299,5.52446,5.52282,5.523,18000000.0
2007-05-11 04:07:00,5.52347,5.52402,5.52262,5.52372,16000000.0
2007-05-11 04:08:00,5.52314,5.52396,5.52309,5.52375,8000000.0
2007-05-11 04:09:00,5.52305,5.52471,5.52302,5.52471,13000000.0
2007-05-11 04:10:00,5.52448,5.52448,5.52313,5.52347,14000000.0
2007-05-11 04:11:00,5.52488,5.52488,5.52288,5.52435,18000000.0
2007-05-11 04:12:00,5.52373,5.52465,5.5234,5.52406,10000000.0
2007-05-11 04:13:00,5.52387,5.52392,5.52315,5.52339,14000000.0
2007-05-11 04:14:00,5.52416,5.52416,5.52268,5.52347,20000000.0
2007-05-11 04:15:00,5.52437,5.52437,5.52311,5.52354,14000000.0
2007-05-11 04:16:00,5.52238,5.52388,5.52238,5.52291,15000000.0
2007-05-11 04:17:00,5.52241,5.52418,5.52241,5.52397,22000000.0
2007-05-11 04:18:00,5.52283,5.52307,5.52221,5.5223,17000000.0
2007-05-11 04:19:00,5.52325,5.52334,5.52238,5.52267,12000000.0
2007-05-11 04:20:00,5.52273,5.52273,5.52119,5.52203,17000000.0
2007-05-11 04:21:00,5.5227,5.52359,5.52172,5.52224,13000000.0
2007-05-11 04:22:00,5.52322,5.52397,5.52244,5.52397,14000000.0
2007-05-11 04:23:00,5.52307,5.52395,5.52277,5.52358,9000000.0
2007-05-11 04:24:00,5.5228,5.52394,5.52267,5.52278,9000000.0
2007-05-11 04:25:00,5.52388,5.52431,5.52314,5.52424,13000000.0
2007-05-11 04:26:00,5.52379,5.52524,5.52371,5.52455,12000000.0
2007-05-11 04:27:00,5.52413,5.52452,5.52288,5.52418,16000000.0
2007-05-11 04:28:00,5.52444,5.52444,5.52262,5.52262,11000000.0
2007-05-11 04:29:00,5.52389,5.52395,5.52297,5.52339,20000000.0
2007-05-11 04:30:00,5.52276,5.52365,5.52167,5.52365,16000000.0
2007-05-11 04:31:00,5.52275,5.52375,5.52251,5.5232,12000000.0
2007-05-11 04:32:00,5.52311,5.5236,5.5226,5.52277,11000000.0
2007-05-11 04:33:00,5.5229,5.52331,5.52229,5.52254,14000000.0
2007-05-11 04:34:00,5.52269,5.52323,5.52213,5.52239,11000000.0
2007-05-11 04:35:00,5.52205,5.52266,5.52149,5.52211,14000000.0
2007-05-11 04:36:00,5.5225,5.5227,5.52191,5.52232,11000000.0
2007-05-11 04:37:00,5.52277,5.52398,5.52233,5.52283,15000000.0
2007-05-11 04:38:00,5.52432,5.52432,5.52268,5.52294,7000000.0
2007-05-11 04:39:00,5.52333,5.52417,5.52252,5.52333,19000000.0
2007-05-11 04:40:00,5.52427,5.52427,5.52286,5.52314,14000000.0
2007-05-11 04:41:00,5.52419,5.52421,5.5232,5.52353,12000000.0
2007-05-11 04:42:00,5.52402,5.52402,5.52311,5.52348,11000000.0
2007-05-11 04:43:00,5.52441,5.52467,5.52319,5.52429,15000000.0
2007-05-11 04:44:00,5.52362,5.52363,5.52267,5.52352,13000000.0
2007-05-11 04:45:00,5.52438,5.52471,5.52308,5.52392,19000000.0
2007-05-11 04:46:00,5.52335,5.52409,5.523,5.52339,14000000.0
2007-05-11 04:47:00,5.52271,5.52401,5.52245,5.52401,7000000.0
2007-05-11 04:48:00,5.52444,5.52444,5.52206,5.52274,14000000.0
2007-05-11 04:49:00,5.52406,5.52406,5.52268,5.52285,12000000.0
2007-05-11 04:50:00,5.52395,5.52395,5.52224,5.52224,9000000.0
2007-05-11 04:51:00,5.52352,5.52352,5.52157,5.52222,16000000.0
2007-05-11 04:52:00,5.52304,5.52304,5.52183,5.52263,14000000.0
2007-05-11 04:53:00,5.52248,5.52317,5.52248,5.52317,12000000.0
2007-05-11 04:54:00,5.52315,5.52335,5.52315,5.52315,9000000.0
2007-05-11 04:55:00,5.52342,5.52377,5.52173,5.52232,19000000.0
2007-05-11 04:56:00,5.52307,5.52307,5.52178,5.52194,17000000.0
2007-05-11 04:57:00,5.52166,5.5228,5.52146,5.5228,15000000.0
2007-05-11 04:58:00,5.52265,5.52265,5.52132,5.52212,7000000.0
2007-05-11 04:59:00,5.52154,5.52237,5.52134,5.52237,10000000.0
2007-05-11 05:00:00,5.52043,5.5218,5.52021,5.52108,19000000.0
2007-05-11 05:01:00,5.52119,5.52205,5.52106,5.52136,8000000.0
2007-05-11 05:02:00,5.52113,5.52184,5.52113,5.5216,8000000.0
2007-05-11 05:03:00,5.52088,5.5221,5.52084,5.52149,13000000.0
2007-05-11 05:04:00,5.52158,5.52197,5.52104,5.52169,16000000.0
2007-05-11 05:05:00,5.52149,5.52239,5.52083,5.52083,17000000.0
2007-05-11 05:06:00,5.5216,5.52208,5.52103,5.52208,15000000.0
2007-05-11 05:07:00,5.52117,5.52183,5.52117,5.52181,9000000.0
2007-05-11 05:08:00,5.52144,5.52208,5.52067,5.52163,14000000.0
2007-05-11 05:09:00,5.52127,5.52224,5.52092,5.52185,15000000.0
2007-05-11 05:10:00,5.52147,5.52201,5.52116,5.52153,13000000.0
2007-05-11 05:11:00,5.52149,5.52244,5.52149,5.52184,13000000.0
2007-05-11 05:12:00,5.52263,5.52263,5.52104,5.5221,15000000.0
2007-05-11 05:13:00,5.52201,5.52263,5.52096,5.52197,14000000.0
2007-05-11 05:14:00,5.52138,5.52268,5.52138,5.52196,13000000.0
2007-05-11 05:15:00,5.52288,5.52288,5.5216,5.52281,15000000.0
2007-05-11 05:16:00,5.52224,5.52316,5.52163,5.52254,12000000.0
2007-05-11 05:17:00,5.52242,5.52255,5.52147,5.52253,13000000.0
2007-05-11 05:18:00,5.52289,5.52299,5.52277,5.52288,14000000.0
2007-05-11 05:19:00,5.52275,5.52304,5.52274,5.52284,9000000.0
2007-05-11 05:20:00,5.52128,5.5233,5.52125,5.52316,12000000.0
2007-05-11 05:21:00,5.52188,5.52268,5.52152,5.52209,9000000.0
2007-05-11 05:22:00,5.52262,5.52296,5.52182,5.52251,13000000.0
2007-05-11 05:23:00,5.52282,5.52311,5.52163,5.52254,9000000.0
2007-05-11 05:24:00,5.52241,5.52363,5.52187,5.52291,13000000.0
2007-05-11 05:25:00,5.52353,5.52353,5.52202,5.52214,10000000.0
2007-05-11 05:26:00,5.52182,5.5228,5.52182,5.52188,11000000.0
2007-05-11 05:27:00,5.52205,5.52302,5.52165,5.52286,20000000.0
2007-05-11 05:28:00,5.52227,5.52264,5.52117,5.52161,11000000.0
2007-05-11 05:29:00,5.52149,5.52223,5.52105,5.52143,8000000.0
2007-05-11 05:30:00,5.52088,5.52204,5.52088,5.52195,13000000.0
2007-05-11 05:31:00,5.52229,5.52261,5.52227,5.52227,12000000.0
2007-05-11 05:32:00,5.52085,5.52144,5.52026,5.52091,14000000.0
2007-05-11 05:33:00,5.52117,5.52155,5.52091,5.5212,10000000.0
2007-05-11 05:34:00,5.52192,5.52201,5.52071,5.52071,14000000.0
2007-05-11 05:35:00,5.52252,5.52252,5.52091,5.5214,16000000.0
2007-05-11 05:36:00,5.52206,5.52234,5.52116,5.52116,11000000.0
2007-05-11 05:37:00,5.52228,5.5229,5.52152,5.5221,14000000.0
2007-05-11 05:38:00,5.52196,5.52316,5.52179,5.52316,12000000.0
2007-05-11 05:39:00,5.52305,5.52321,5.52172,5.52262,16000000.0
2007-05-11 05:40:00,5.5221,5.52259,5.52122,5.52122,15000000.0
2007-05-11 05:41:00,5.52224,5.52315,5.52211,5.52221,11000000.0
2007-05-11 05:42:00,5.52224,5.52354,5.52173,5.52268,20000000.0
2007-05-11 05:43:00,5.52283,5.5232,5.52183,5.52284,13000000.0
2007-05-11 05:44:00,5.52289,5.52321,5.52172,5.52172,10000000.0
2007-05-11 05:45:00,5.52199,5.52383,5.52193,5.52293,9000000.0
2007-05-11 05:46:00,5.52224,5.52358,5.52213,5.52268,24000000.0
2007-05-11 05:47:00,5.52286,5.52286,5.52141,5.52141,16000000.0
2007-05-11 05:48:00,5.52125,5.52131,5.52101,5.52126,8000000.0
2007-05-11 05:49:00,5.52268,5.52282,5.52166,5.52196,7000000.0
2007-05-11 05:50:00,5.52218,5.52218,5.52154,5.52154,11000000.0
2007-05-11 05:51:00,5.52138,5.52145,5.52117,5.5213,18000000.0
2007-05-11 05:52:00,5.52242,5.52285,5.52191,5.52249,9000000.0
2007-05-11 05:53:00,5.52217,5.52305,5.52195,5.52245,15000000.0
2007-05-11 05:54:00,5.52266,5.52363,5.52184,5.52209,14000000.0
2007-05-11 05:55:00,5.52272,5.52317,5.52224,5.52308,15000000.0
2007-05-11 05:56:00,5.52264,5.5234,5.5218,5.52302,23000000.0
2007-05-11 05:57:00,5.52324,5.52391,5.52271,5.52342,17000000.0
2007-05-11 05:58:00,5.52314,5.52377,5.52265,5.52297,11000000.0
2007-05-11 05:59:00,5.5228,5.52289,5.52247,5.52289,13000000.0
2007-05-11 06:00:00,5.52353,5.52353,5.52198,5.52248,18000000.0
2007-05-11 06:01:00,5.52267,5.52337,5.52264,5.52289,9000000.0
2007-05-11 06:02:00,5.52259,5.52328,5.52231,5.52253,16000000.0
2007-05-11 06:03:00,5.52285,5.52285,5.52212,5.52212,12000000.0
2007-05-11 06:04:00,5.52361,5.5239,5.52253,5.52314,17000000.0
2007-05-11 06:05:00,5.52296,5.52382,5.52261,5.52382,11000000.0
2007-05-11 06:06:00,5.52417,5.52425,5.52405,5.52417,14000000.0
2007-05-11 06:07:00,5.52308,5.52388,5.52256,5.52256,13000000.0
2007-05-11 06:08:00,5.52306,5.52415,5.52194,5.52302,13000000.0
2007-05-11 06:09:00,5.52237,5.52299,5.5219,5.52246,11000000.0
2007-05-11 06:10:00,5.52219,5.52346,5.52199,5.52254,8000000.0
2007-05-11 06:11:00,5.52239,5.52257,5.52151,5.52225,17000000.0
2007-05-11 06:12:00,5.52222,5.52269,5.52163,5.52223,13000000.0
2007-05-11 06:13:00,5.52242,5.52305,5.52184,5.52305,13000000.0
2007-05-11 06:14:00,5.52321,5.52339,5.52306,5.5231,11000000.0
2007-05-11 06:15:00,5.52243,5.52342,5.52175,5.52256,16000000.0
2007-05-11 06:16:00,5.52256,5.52314,5.52161,5.52292,13000000.0
2007-05-11 06:17:00,5.52203,5.52284,5.5209,5.52204,18000000.0
2007-05-11 06:18:00,5.52134,5.52251,5.52126,5.52251,11000000.0
2007-05-11 06:19:00,5.52186,5.52232,5.52152,5.52187,7000000.0
2007-05-11 06:20:00,5.52242,5.52292,5.52136,5.52192,17000000.0
2007-05-11 06:21:00,5.52214,5.52276,5.52141,5.52193,13000000.0
2007-05-11 06:22:00,5.52232,5.52269,5.52156,5.52228,19000000.0
2007-05-11 06:23:00,5.52213,5.5227,5.52142,5.52256,19000000.0
2007-05-11 06:24:00,5.52222,5.52237,5.52151,5.52168,20000000.0
2007-05-11 06:25:00,5.5218,5.52225,5.52159,5.52188,8000000.0
2007-05-11 06:26:00,5.52183,5.52354,5.52181,5.52264,19000000.0
2007-05-11 06:27:00,5.52335,5.52335,5.5217,5.52222,12000000.0
2007-05-11 06:28:00,5.52329,5.52329,5.52241,5.52273,10000000.0
2007-05-11 06:29:00,5.52254,5.52352,5.52236,5.52237,10000000.0
2007-05-11 06:30:00,5.52205,5.52321,5.52158,5.52257,12000000.0
2007-05-11 06:31:00,5.52252,5.52295,5.52186,5.52201,15000000.0
2007-05-11 06:32:00,5.52282,5.52302,5.52197,5.52197,11000000.0
2007-05-11 06:33:00,5.52223,5.52264,5.52184,5.52192,13000000.0
2007-05-11 06:34:00,5.52159,5.52188,5.52159,5.52178,7000000.0
2007-05-11 06:35:00,5.52175,5.52194,5.52168,5.52168,11000000.0
2007-05-11 06:36:00,5.52289,5.52303,5.52205,5.5227,7000000.0
2007-05-11 06:37:00,5.52205,5.5223,5.52205,5.52215,9000000.0
2007-05-11 06:38:00,5.52192,5.5227,5.52158,5.52237,11000000.0
2007-05-11 06:39:00,5.5226,5.5232,5.52201,5.52236,14000000.0
2007-05-11 06:40:00,5.52251,5.52284,5.52154,5.52279,12000000.0
2007-05-11 06:41:00,5.52247,5.52261,5.52178,5.52189,17000000.0
2007-05-11 06:42:00,5.52165,5.52188,5.5216,5.5217,13000000.0
2007-05-11 06:43:00,5.52144,5.52144,5.52108,5.52123,11000000.0
2007-05-11 06:44:00,5.52122,5.52135,5.52103,5.52135,15000000.0
2007-05-11 06:45:00,5.52123,5.52127,5.52106,5.52106,10000000.0
2007-05-11 06:46:00,5.52261,5.52337,5.5214,5.52235,14000000.0
2007-05-11 06:47:00,5.52152,5.52291,5.52152,5.52277,10000000.0
2007-05-11 06:48:00,5.52224,5.52313,5.52192,5.52271,13000000.0
2007-05-11 06:49:00,5.52252,5.52252,5.52222,5.52231,15000000.0
2007-05-11 06:50:00,5.5227,5.52303,5.52183,5.52238,16000000.0
2007-05-11 06:51:00,5.52254,5.52319,5.52186,5.52237,14000000.0
2007-05-11 06:52:00,5.52232,5.52232,5.52205,5.52217,10000000.0
2007-05-11 06:53:00,5.52258,5.52258,5.52173,5.52237,12000000.0
2007-05-11 06:54:00,5.52328,5.52367,5.52183,5.52255,14000000.0
2007-05-11 06:55:00,5.52297,5.52396,5.5222,5.52296,18000000.0
2007-05-11 06:56:00,5.52389,5.52413,5.52234,5.52304,19000000.0
2007-05-11 06:57:00,5.52324,5.52364,5.52271,5.52364,8000000.0
2007-05-11 06:58:00,5.52264,5.52331,5.52256,5.52325,10000000.0
2007-05-11 06:59:00,5.52363,5.5237,5.52246,5.52267,17000000.0
2007-05-11 07:00:00,5.52229,5.52392,5.52229,5.52392,11000000.0
2007-05-11 07:01:00,5.52368,5.52425,5.52314,5.52425,11000000.0
2007-05-11 07:02:00,5.52408,5.52472,5.52318,5.52462,13000000.0
2007-05-11 07:03:00,5.5245,5.5245,5.5232,5.52415,12000000.0
2007-05-11 07:04:00,5.52368,5.52458,5.52303,5.52409,18000000.0
2007-05-11 07:05:00,5.52294,5.52422,5.52272,5.52272,12000000.0
2007-05-11 07:06:00,5.52414,5.52415,5.5228,5.52363,15000000.0
2007-05-11 07:07:00,5.52364,5.52372,5.52266,5.52292,11000000.0
2007-05-11 07:08:00,5.52355,5.52368,5.52243,5.52315,9000000.0
2007-05-11 07:09:00,5.52309,5.52408,5.52269,5.52332,15000000.0
2007-05-11 07:10:00,5.52386,5.52408,5.52273,5.52344,19000000.0
2007-05-11 07:11:00,5.52256,5.52413,5.52248,5.52324,9000000.0
2007-05-11 07:12:00,5.52323,5.52397,5.52265,5.52313,12000000.0
2007-05-11 07:13:00,5.52333,5.52453,5.52309,5.52357,19000000.0
2007-05-11 07:14:00,5.52355,5.52376,5.52302,5.52306,8000000.0
2007-05-11 07:15:00,5.52399,5.52405,5.52271,5.52313,16000000.0
2007-05-11 07:16:00,5.52282,5.5238,5.52233,5.5238,18000000.0
2007-05-11 07:17:00,5.52421,5.52421,5.52266,5.523,22000000.0
2007-05-11 07:18:00,5.52384,5.52384,5.52235,5.52235,16000000.0
2007-05-11 07:19:00,5.52388,5.52392,5.52246,5.52392,17000000.0
2007-05-11 07:20:00,5.52199,5.52348,5.52199,5.52288,14000000.0
2007-05-11 07:21:00,5.52249,5.52355,5.52218,5.52304,16000000.0
2007-05-11 07:22:00,5.52368,5.52368,5.52205,5.52265,14000000.0
2007-05-11 07:23:00,5.52228,5.52247,5.52215,5.52215,17000000.0
2007-05-11 07:24:00,5.52324,5.52346,5.52204,5.52343,9000000.0
2007-05-11 07:25:00,5.52336,5.52336,5.5223,5.52311,13000000.0
2007-05-11 07:26:00,5.52372,5.52372,5.52239,5.52366,13000000.0
2007-05-11 07:27:00,5.52207,5.52347,5.52207,5.52311,7000000.0
2007-05-11 07:28:00,5.52331,5.52344,5.5226,5.52344,18000000.0
2007-05-11 07:29:00,5.52324,5.52324,5.52242,5.52269,8000000.0
2007-05-11 07:30:00,5.52273,5.52396,5.5224,5.52396,16000000.0
2007-05-11 07:31:00,5.52231,5.52402,5.52231,5.52346,15000000.0
2007-05-11 07:32:00,5.52247,5.52411,5.52236,5.52411,13000000.0
2007-05-11 07:33:00,5.52382,5.52382,5.52332,5.52358,8000000.0
2007-05-11 07:34:00,5.52348,5.52468,5.52318,5.52344,11000000.0
2007-05-11 07:35:00,5.52351,5.52492,5.52351,5.5242,16000000.0
2007-05-11 07:36:00,5.52367,5.52464,5.52338,5.52338,11000000.0
2007-05-11 07:37:00,5.52452,5.52546,5.52401,5.52446,17000000.0
2007-05-11 07:38:00,5.52383,5.52383,5.51623,5.52257,9000000.0
2007-05-11 07:39:00,5.52474,5.52474,5.52341,5.52451,12000000.0
2007-05-11 07:40:00,5.52396,5.52501,5.52383,5.5241,14000000.0
2007-05-11 07:41:00,5.5251,5.5251,5.52371,5.52434,14000000.0
2007-05-11 07:42:00,5.52395,5.52473,5.52387,5.52423,8000000.0
2007-05-11 07:43:00,5.52378,5.52455,5.52341,5.52441,15000000.0
2007-05-11 07:44:00,5.52475,5.52475,5.52399,5.52419,13000000.0
2007-05-11 07:45:00,5.51493,5.52291,5.51493,5.52291,19000000.0
2007-05-11 07:46:00,5.52264,5.52438,5.52264,5.52438,11000000.0
2007-05-11 07:47:00,5.525,5.525,5.52465,5.5248,16000000.0
2007-05-11 07:48:00,5.5243,5.5243,5.5235,5.52367,9000000.0
2007-05-11 07:49:00,5.52409,5.52422,5.52302,5.52351,11000000.0
2007-05-11 07:50:00,5.52334,5.5241,5.52287,5.52359,11000000.0
2007-05-11 07:51:00,5.52288,5.52477,5.52288,5.52373,13000000.0
2007-05-11 07:52:00,5.52328,5.52401,5.5224,5.52251,14000000.0
2007-05-11 07:53:00,5.52281,5.52291,5.52159,5.52208,10000000.0
2007-05-11 07:54:00,5.52259,5.523,5.52185,5.52241,17000000.0
2007-05-11 07:55:00,5.52339,5.52348,5.5227,5.52348,10000000.0
2007-05-11 07:56:00,5.52386,5.52399,5.5225,5.52379,11000000.0
2007-05-11 07:57:00,5.52404,5.52404,5.52313,5.52355,11000000.0
2007-05-11 07:58:00,5.52392,5.52493,5.52291,5.52309,24000000.0
2007-05-11 07:59:00,5.52486,5.52487,5.52283,5.52311,11000000.0
2007-05-11 08:00:00,5.52332,5.524,5.52294,5.52319,14000000.0
2007-05-11 08:01:00,5.52343,5.52387,5.52257,5.52302,15000000.0
2007-05-11 08:02:00,5.5229,5.52344,5.52247,5.52273,16000000.0
2007-05-11 08:03:00,5.52361,5.52381,5.52316,5.5237,10000000.0
2007-05-11 08:04:00,5.52322,5.52322,5.52141,5.52283,13000000.0
2007-05-11 08:05:00,5.5221,5.52228,5.52058,5.52124,18000000.0
2007-05-11 08:06:00,5.52088,5.52156,5.52028,5.52064,14000000.0
2007-05-11 08:07:00,5.52071,5.52116,5.51996,5.52046,11000000.0
2007-05-11 08:08:00,5.51995,5.52091,5.51912,5.51924,19000000.0
2007-05-11 08:09:00,5.52106,5.52106,5.51835,5.51835,9000000.0
2007-05-11 08:10:00,5.51948,5.52046,5.51935,5.52046,8000000.0
2007-05-11 08:11:00,5.52062,5.52141,5.51946,5.52141,16000000.0
2007-05-11 08:12:00,5.52064,5.5212,5.51989,5.52057,16000000.0
2007-05-11 08:13:00,5.52074,5.52113,5.51992,5.52067,15000000.0
2007-05-11 08:14:00,5.52115,5.52115,5.51918,5.52034,15000000.0
2007-05-11 08:15:00,5.52027,5.52082,5.51917,5.51947,14000000.0
2007-05-11 08:16:00,5.51966,5.52118,5.5196,5.52108,14000000.0
2007-05-11 08:17:00,5.52116,5.52139,5.51967,5.52093,15000000.0
2007-05-11 08:18:00,5.5218,5.5218,5.51992,5.52104,11000000.0
2007-05-11 08:19:00,5.52079,5.52133,5.52018,5.52133,16000000.0
2007-05-11 08:20:00,5.52173,5.52173,5.52083,5.52157,17000000.0
2007-05-11 08:21:00,5.52073,5.52153,5.52007,5.52104,15000000.0
2007-05-11 08:22:00,5.52038,5.52136,5.52038,5.52134,8000000.0
2007-05-11 08:23:00,5.52126,5.5216,5.52013,5.52017,15000000.0
2007-05-11 08:24:00,5.52082,5.52138,5.52025,5.52063,8000000.0
2007-05-11 08:25:00,5.52154,5.52167,5.52033,5.52137,17000000.0
2007-05-11 08:26:00,5.52168,5.52191,5.5207,5.52183,14000000.0
2007-05-11 08:27:00,5.52161,5.5217,5.52054,5.52092,9000000.0
2007-05-11 08:28:00,5.5211,5.52165,5.52047,5.52151,11000000.0
2007-05-11 08:29:00,5.52115,5.52132,5.51961,5.52121,15000000.0
2007-05-11 08:30:00,5.52136,5.52136,5.51947,5.52017,10000000.0
2007-05-11 08:31:00,5.52021,5.52108,5.52,5.52072,17000000.0
2007-05-11 08:32:00,5.5205,5.52166,5.51969,5.52077,20000000.0
2007-05-11 08:33:00,5.52122,5.52134,5.51985,5.5199,7000000.0
2007-05-11 08:34:00,5.51963,5.52014,5.51911,5.52014,8000000.0
2007-05-11 08:35:00,5.51928,5.52024,5.51889,5.51963,19000000.0
2007-05-11 08:36:00,5.51985,5.52042,5.51887,5.51921,14000000.0
2007-05-11 08:37:00,5.52071,5.52079,5.52047,5.52072,12000000.0
2007-05-11 08:38:00,5.52013,5.52087,5.51932,5.5203,13000000.0
2007-05-11 08:39:00,5.5205,5.52188,5.5205,5.5214,14000000.0
2007-05-11 08:40:00,5.52215,5.52304,5.52131,5.52304,12000000.0
2007-05-11 08:41:00,5.52202,5.52244,5.52185,5.52203,11000000.0
2007-05-11 08:42:00,5.5228,5.52304,5.5218,5.5223,18000000.0
2007-05-11 08:43:00,5.52206,5.52259,5.52177,5.52196,8000000.0
2007-05-11 08:44:00,5.52268,5.52298,5.52147,5.5229,12000000.0
2007-05-11 08:45:00,5.52281,5.52441,5.52212,5.52389,20000000.0
2007-05-11 08:46:00,5.5241,5.52504,5.52326,5.52402,10000000.0
2007-05-11 08:47:00,5.52473,5.52497,5.52347,5.52348,13000000.0
2007-05-11 08:48:00,5.52458,5.52486,5.52346,5.52398,16000000.0
2007-05-11 08:49:00,5.52417,5.52417,5.52266,5.52266,9000000.0
2007-05-11 08:50:00,5.5244,5.52474,5.52286,5.52309,17000000.0
2007-05-11 08:51:00,5.52376,5.5245,5.52334,5.52334,8000000.0
2007-05-11 08:52:00,5.52332,5.52452,5.52303,5.52303,20000000.0
2007-05-11 08:53:00,5.52463,5.5248,5.52334,5.52427,16000000.0
2007-05-11 08:54:00,5.52499,5.52499,5.52358,5.52447,15000000.0
2007-05-11 08:55:00,5.52265,5.52468,5.52264,5.52384,12000000.0
2007-05-11 08:56:00,5.5241,5.5245,5.52325,5.52375,14000000.0
2007-05-11 08:57:00,5.52242,5.52407,5.52242,5.52304,14000000.0
2007-05-11 08:58:00,5.52398,5.52398,5.52219,5.52381,15000000.0
2007-05-11 08:59:00,5.52175,5.52388,5.52167,5.52167,15000000.0
2007-05-11 09:00:00,5.52234,5.52234,5.52071,5.52222,14000000.0
2007-05-11 09:01:00,5.52245,5.52349,5.52056,5.52344,14000000.0
2007-05-11 09:02:00,5.5216,5.52319,5.5216,5.52319,17000000.0
2007-05-11 09:03:00,5.52142,5.52308,5.52125,5.52226,16000000.0
2007-05-11 09:04:00,5.52233,5.52276,5.52153,5.52276,10000000.0
2007-05-11 09:05:00,5.52162,5.52208,5.52096,5.5215,14000000.0
2007-05-11 09:06:00,5.52273,5.52385,5.52137,5.52359,14000000.0
2007-05-11 09:07:00,5.52357,5.52363,5.52082,5.5229,9000000.0
2007-05-11 09:08:00,5.52282,5.5233,5.522,5.52283,17000000.0
2007-05-11 09:09:00,5.52334,5.52334,5.52145,5.52182,9000000.0
2007-05-11 09:10:00,5.52281,5.52312,5.52101,5.52228,12000000.0
2007-05-11 09:11:00,5.52159,5.52332,5.52121,5.52332,15000000.0
2007-05-11 09:12:00,5.52259,5.52338,5.52204,5.52204,14000000.0
2007-05-11 09:13:00,5.52305,5.5233,5.52185,5.52299,12000000.0
2007-05-11 09:14:00,5.52275,5.52322,5.52188,5.52188,13000000.0
2007-05-11 09:15:00,5.5237,5.5237,5.52132,5.52163,13000000.0
2007-05-11 09:16:00,5.52177,5.52363,5.52143,5.52363,10000000.0
2007-05-11 09:17:00,5.5236,5.52434,5.52291,5.52372,14000000.0
2007-05-11 09:18:00,5.5244,5.5244,5.52265,5.52413,16000000.0
2007-05-11 09:19:00,5.52234,5.52363,5.52173,5.52271,14000000.0
2007-05-11 09:20:00,5.52297,5.52442,5.52254,5.52338,11000000.0
2007-05-11 09:21:00,5.52458,5.52499,5.52368,5.52376,11000000.0
2007-05-11 09:22:00,5.52472,5.52472,5.52342,5.52412,18000000.0
2007-05-11 09:23:00,5.52442,5.52442,5.52348,5.52348,18000000.0
2007-05-11 09:24:00,5.52434,5.52587,5.52313,5.52587,18000000.0
2007-05-11 09:25:00,5.52491,5.52561,5.52356,5.52434,13000000.0
2007-05-11 09:26:00,5.5252,5.52556,5.52379,5.5247,13000000.0
2007-05-11 09:27:00,5.52522,5.52553,5.52399,5.52499,11000000.0
2007-05-11 09:28:00,5.52652,5.52663,5.52503,5.52663,12000000.0
2007-05-11 09:29:00,5.52622,5.52753,5.52546,5.52688,16000000.0
2007-05-11 09:30:00,5.52648,5.52718,5.52636,5.52699,11000000.0
2007-05-11 09:31:00,5.52653,5.5277,5.526,5.5277,13000000.0
2007-05-11 09:32:00,5.52672,5.52783,5.52647,5.52707,14000000.0
2007-05-11 09:33:00,5.5266,5.52854,5.52597,5.52597,16000000.0
2007-05-11 09:34:00,5.52791,5.52791,5.52603,5.52753,13000000.0
2007-05-11 09:35:00,5.52658,5.52735,5.52619,5.52622,9000000.0
2007-05-11 09:36:00,5.52642,5.5267,5.52572,5.52635,7000000.0
2007-05-11 09:37:00,5.52637,5.52721,5.52538,5.52624,14000000.0
2007-05-11 09:38:00,5.52583,5.52615,5.52404,5.52589,18000000.0
2007-05-11 09:39:00,5.52505,5.52588,5.52431,5.5249,15000000.0
2007-05-11 09:40:00,5.5247,5.52491,5.52377,5.52396,10000000.0
2007-05-11 09:41:00,5.52422,5.52644,5.52422,5.52426,14000000.0
2007-05-11 09:42:00,5.52573,5.52573,5.5236,5.52481,18000000.0
2007-05-11 09:43:00,5.52455,5.52488,5.52332,5.52424,9000000.0
2007-05-11 09:44:00,5.52265,5.52411,5.52211,5.52211,10000000.0
2007-05-11 09:45:00,5.52246,5.52308,5.52114,5.5224,10000000.0
2007-05-11 09:46:00,5.52201,5.52344,5.52201,5.52337,14000000.0
2007-05-11 09:47:00,5.5217,5.52266,5.52077,5.52227,11000000.0
2007-05-11 09:48:00,5.52118,5.52251,5.52069,5.5216,10000000.0
2007-05-11 09:49:00,5.52175,5.52258,5.52028,5.521,13000000.0
2007-05-11 09:50:00,5.52059,5.52236,5.52044,5.52149,12000000.0
2007-05-11 09:51:00,5.52211,5.52262,5.52146,5.52205,18000000.0
2007-05-11 09:52:00,5.5211,5.52203,5.5211,5.52151,12000000.0
2007-05-11 09:53:00,5.5225,5.52295,5.52092,5.52155,18000000.0
2007-05-11 09:54:00,5.5211,5.52189,5.52077,5.52177,13000000.0
2007-05-11 09:55:00,5.5215,5.52234,5.5208,5.5208,14000000.0
2007-05-11 09:56:00,5.52197,5.5224,5.52111,5.52146,16000000.0
2007-05-11 09:57:00,5.52129,5.52202,5.52086,5.5219,17000000.0
2007-05-11 09:58:00,5.52279,5.52279,5.52123,5.52265,18000000.0
2007-05-11 09:59:00,5.52262,5.52262,5.52144,5.52226,7000000.0
2007-05-11 10:00:00,5.52115,5.52158,5.52,5.52118,13000000.0
2007-05-11 10:01:00,5.52124,5.52191,5.52075,5.52161,15000000.0
2007-05-11 10:02:00,5.52114,5.52209,5.52065,5.52177,10000000.0
2007-05-11 10:03:00,5.52158,5.52206,5.52052,5.52065,15000000.0
2007-05-11 10:04:00,5.5206,5.522,5.52049,5.52132,13000000.0
2007-05-11 10:05:00,5.52224,5.52224,5.52056,5.52127,16000000.0
2007-05-11 10:06:00,5.52128,5.5228,5.52119,5.52217,16000000.0
2007-05-11 10:07:00,5.52233,5.52279,5.52078,5.52219,24000000.0
2007-05-11 10:08:00,5.52262,5.52262,5.52089,5.52204,13000000.0
2007-05-11 10:09:00,5.52168,5.52228,5.52106,5.52145,17000000.0
2007-05-11 10:10:00,5.5227,5.52287,5.52123,5.52265,14000000.0
2007-05-11 10:11:00,5.52226,5.52266,5.52133,5.52266,14000000.0
2007-05-11 10:12:00,5.52103,5.52198,5.52069,5.52174,9000000.0
2007-05-11 10:13:00,5.5215,5.52334,5.5215,5.52226,13000000.0
2007-05-11 10:14:00,5.52339,5.52339,5.52221,5.52306,10000000.0
2007-05-11 10:15:00,5.52274,5.52309,5.52188,5.52309,19000000.0
2007-05-11 10:16:00,5.52299,5.52353,5.52213,5.5223,11000000.0
2007-05-11 10:17:00,5.52336,5.52336,5.5219,5.52295,13000000.0
2007-05-11 10:18:00,5.52354,5.52355,5.52189,5.52238,21000000.0
2007-05-11 10:19:00,5.52361,5.5242,5.52254,5.5242,12000000.0
2007-05-11 10:20:00,5.52313,5.52366,5.52234,5.52307,8000000.0
2007-05-11 10:21:00,5.52365,5.5243,5.52279,5.52353,17000000.0
2007-05-11 10:22:00,5.52256,5.52382,5.52256,5.52314,15000000.0
2007-05-11 10:23:00,5.52378,5.52387,5.52271,5.52343,11000000.0
2007-05-11 10:24:00,5.52312,5.52415,5.5227,5.52327,13000000.0
2007-05-11 10:25:00,5.523,5.52394,5.52214,5.52294,14000000.0
2007-05-11 10:26:00,5.52278,5.52362,5.52231,5.52326,10000000.0
2007-05-11 10:27:00,5.52205,5.52209,5.52053,5.52127,9000000.0
2007-05-11 10:28:00,5.52037,5.52201,5.51953,5.52051,11000000.0
2007-05-11 10:29:00,5.51918,5.52091,5.51918,5.52091,19000000.0
2007-05-11 10:30:00,5.52011,5.52131,5.51987,5.52042,11000000.0
2007-05-11 10:31:00,5.52028,5.52201,5.52028,5.52053,15000000.0
2007-05-11 10:32:00,5.51994,5.52187,5.51994,5.521,9000000.0
2007-05-11 10:33:00,5.52272,5.52272,5.52134,5.52182,16000000.0
2007-05-11 10:34:00,5.52305,5.52307,5.521,5.52204,11000000.0
2007-05-11 10:35:00,5.52169,5.52186,5.521,5.52156,9000000.0
2007-05-11 10:36:00,5.52173,5.52211,5.52048,5.52099,13000000.0
2007-05-11 10:37:00,5.52118,5.52197,5.52074,5.52179,14000000.0
2007-05-11 10:38:00,5.52066,5.52142,5.52031,5.52124,7000000.0
2007-05-11 10:39:00,5.52154,5.52154,5.52044,5.52144,12000000.0
2007-05-11 10:40:00,5.51982,5.52109,5.51932,5.52039,17000000.0
2007-05-11 10:41:00,5.52134,5.52134,5.51995,5.521,15000000.0
2007-05-11 10:42:00,5.52093,5.52155,5.51995,5.52104,13000000.0
2007-05-11 10:43:00,5.52078,5.52162,5.52007,5.52144,15000000.0
2007-05-11 10:44:00,5.52118,5.52118,5.52051,5.52096,11000000.0
2007-05-11 10:45:00,5.52216,5.52245,5.52082,5.5215,17000000.0
2007-05-11 10:46:00,5.52217,5.52257,5.52102,5.52257,9000000.0
2007-05-11 10:47:00,5.52222,5.52386,5.52207,5.52386,9000000.0
2007-05-11 10:48:00,5.52323,5.52323,5.52127,5.52195,11000000.0
2007-05-11 10:49:00,5.52313,5.52323,5.52178,5.52211,11000000.0
2007-05-11 10:50:00,5.52194,5.52321,5.52194,5.52301,16000000.0
2007-05-11 10:51:00,5.52252,5.52293,5.52143,5.52293,21000000.0
2007-05-11 10:52:00,5.52152,5.52276,5.52152,5.52271,8000000.0
2007-05-11 10:53:00,5.52261,5.52337,5.52153,5.5222,12000000.0
2007-05-11 10:54:00,5.52275,5.52341,5.52167,5.52337,16000000.0
2007-05-11 10:55:00,5.5227,5.52389,5.52261,5.52286,13000000.0
2007-05-11 10:56:00,5.52282,5.52372,5.52191,5.52307,16000000.0
2007-05-11 10:57:00,5.52263,5.52309,5.52193,5.52282,10000000.0
2007-05-11 10:58:00,5.52283,5.52347,5.52174,5.52193,12000000.0
2007-05-11 10:59:00,5.52279,5.52315,5.52186,5.52231,11000000.0
2007-05-11 11:00:00,5.52237,5.52343,5.52215,5.52323,13000000.0
2007-05-11 11:01:00,5.52286,5.52327,5.52143,5.52143,9000000.0
2007-05-11 11:02:00,5.52269,5.52269,5.5217,5.52188,8000000.0
2007-05-11 11:03:00,5.52216,5.52253,5.52153,5.52225,10000000.0
2007-05-11 11:04:00,5.5221,5.5225,5.52125,5.5225,12000000.0
2007-05-11 11:05:00,5.52267,5.52267,5.52107,5.52261,11000000.0
2007-05-11 11:06:00,5.52201,5.52254,5.52138,5.52172,8000000.0
2007-05-11 11:07:00,5.52141,5.52307,5.52131,5.52131,14000000.0
2007-05-11 11:08:00,5.52191,5.52286,5.52175,5.52262,18000000.0
2007-05-11 11:09:00,5.52247,5.523,5.52118,5.52187,15000000.0
2007-05-11 11:10:00,5.52257,5.52257,5.52129,5.52133,12000000.0
2007-05-11 11:11:00,5.52294,5.52305,5.52162,5.52305,11000000.0
2007-05-11 11:12:00,5.52117,5.52318,5.52117,5.52304,8000000.0
2007-05-11 11:13:00,5.52282,5.52282,5.52137,5.52187,15000000.0
2007-05-11 11:14:00,5.52266,5.52285,5.52126,5.52189,13000000.0
2007-05-11 11:15:00,5.52207,5.52303,5.52134,5.52221,20000000.0
2007-05-11 11:16:00,5.52328,5.52365,5.52217,5.52284,15000000.0
2007-05-11 11:17:00,5.52225,5.52376,5.52164,5.5224,18000000.0
2007-05-11 11:18:00,5.52357,5.52365,5.52196,5.5226,20000000.0
2007-05-11 11:19:00,5.52365,5.52386,5.52205,5.52205,13000000.0
2007-05-11 11:20:00,5.52204,5.5239,5.52204,5.5239,20000000.0
2007-05-11 11:21:00,5.52226,5.52398,5.52226,5.52381,18000000.0
2007-05-11 11:22:00,5.52394,5.52394,5.522,5.52323,18000000.0
2007-05-11 11:23:00,5.52353,5.52353,5.52226,5.52338,13000000.0
2007-05-11 11:24:00,5.52299,5.52334,5.52224,5.52293,9000000.0
2007-05-11 11:25:00,5.52278,5.52333,5.5221,5.52301,8000000.0
2007-05-11 11:26:00,5.52381,5.52381,5.52204,5.52324,8000000.0
2007-05-11 11:27:00,5.52337,5.52337,5.52098,5.52098,7000000.0
2007-05-11 11:28:00,5.52172,5.52303,5.52117,5.52286,14000000.0
2007-05-11 11:29:00,5.52266,5.52306,5.52151,5.52198,16000000.0
2007-05-11 11:30:00,5.52209,5.52265,5.52161,5.52265,7000000.0
2007-05-11 11:31:00,5.5216,5.52299,5.52134,5.52286,15000000.0
2007-05-11 11:32:00,5.52242,5.52259,5.52128,5.52191,10000000.0
2007-05-11 11:33:00,5.5222,5.52225,5.5212,5.52134,8000000.0
2007-05-11 11:34:00,5.52156,5.5219,5.52069,5.5219,11000000.0
2007-05-11 11:35:00,5.52198,5.52259,5.52069,5.52154,15000000.0
2007-05-11 11:36:00,5.52142,5.52249,5.52021,5.52208,14000000.0
2007-05-11 11:37:00,5.52244,5.52253,5.52105,5.52129,11000000.0
2007-05-11 11:38:00,5.52265,5.52265,5.52092,5.52209,12000000.0
2007-05-11 11:39:00,5.52117,5.52247,5.52117,5.5221,13000000.0
2007-05-11 11:40:00,5.52201,5.52307,5.52184,5.52299,8000000.0
2007-05-11 11:41:00,5.52273,5.52379,5.52196,5.52196,13000000.0
2007-05-11 11:42:00,5.52219,5.52266,5.52176,5.52266,18000000.0
2007-05-11 11:43:00,5.52158,5.52236,5.5208,5.52236,13000000.0
2007-05-11 11:44:00,5.52236,5.52304,5.52149,5.52251,14000000.0
2007-05-11 11:45:00,5.52244,5.52286,5.52163,5.52244,12000000.0
2007-05-11 11:46:00,5.52232,5.52254,5.5216,5.52244,14000000.0
2007-05-11 11:47:00,5.52255,5.52283,5.52117,5.52283,15000000.0
2007-05-11 11:48:00,5.52299,5.52349,5.52221,5.52291,9000000.0
2007-05-11 11:49:00,5.52317,5.52334,5.52219,5.52322,14000000.0
2007-05-11 11:50:00,5.52232,5.5232,5.52172,5.52275,17000000.0
2007-05-11 11:51:00,5.52245,5.52272,5.52146,5.52237,15000000.0
2007-05-11 11:52:00,5.52184,5.52318,5.52179,5.52318,15000000.0
2007-05-11 11:53:00,5.52244,5.52276,5.52142,5.52276,14000000.0
2007-05-11 11:54:00,5.52281,5.52281,5.52148,5.52275,9000000.0
2007-05-11 11:55:00,5.52225,5.52237,5.52137,5.52237,11000000.0
2007-05-11 11:56:00,5.52175,5.52323,5.52175,5.5231,13000000.0
2007-05-11 11:57:00,5.52202,5.52293,5.52117,5.52293,13000000.0
2007-05-11 11:58:00,5.52314,5.52314,5.52145,5.52195,12000000.0
2007-05-11 11:59:00,5.52279,5.52279,5.52094,5.52231,12000000.0
2007-05-11 12:00:00,5.52177,5.52275,5.52092,5.52275,12000000.0
2007-05-11 12:01:00,5.52182,5.52266,5.52128,5.52208,22000000.0
2007-05-11 12:02:00,5.5223,5.52232,5.5212,5.52204,10000000.0
2007-05-11 12:03:00,5.52223,5.52305,5.52137,5.52137,18000000.0
2007-05-11 12:04:00,5.52273,5.52289,5.52163,5.52272,12000000.0
2007-05-11 12:05:00,5.52196,5.52257,5.52108,5.52257,15000000.0
2007-05-11 12:06:00,5.52196,5.52233,5.52106,5.52223,14000000.0
2007-05-11 12:07:00,5.52175,5.52178,5.52059,5.52115,15000000.0
2007-05-11 12:08:00,5.5213,5.5213,5.51975,5.52049,19000000.0
2007-05-11 12:09:00,5.52151,5.52169,5.52037,5.52079,12000000.0
2007-05-11 12:10:00,5.52106,5.52232,5.52086,5.52232,23000000.0
2007-05-11 12:11:00,5.52091,5.52197,5.52059,5.52115,21000000.0
2007-05-11 12:12:00,5.52236,5.52247,5.5209,5.52209,9000000.0
2007-05-11 12:13:00,5.52183,5.52252,5.52067,5.52168,13000000.0
2007-05-11 12:14:00,5.52191,5.52249,5.52143,5.52183,15000000.0
2007-05-11 12:15:00,5.52212,5.52282,5.52154,5.52195,14000000.0
2007-05-11 12:16:00,5.52215,5.52312,5.52212,5.52306,16000000.0
2007-05-11 12:17:00,5.52331,5.52331,5.5217,5.52286,13000000.0
2007-05-11 12:18:00,5.52293,5.52293,5.52137,5.52187,9000000.0
2007-05-11 12:19:00,5.52235,5.52246,5.52131,5.52246,10000000.0
2007-05-11 12:20:00,5.52123,5.5221,5.5211,5.52125,7000000.0
2007-05-11 12:21:00,5.5224,5.52289,5.52105,5.52207,13000000.0
2007-05-11 12:22:00,5.5215,5.52243,5.52123,5.52195,10000000.0
2007-05-11 12:23:00,5.52211,5.52247,5.52152,5.52247,10000000.0
2007-05-11 12:24:00,5.52188,5.52319,5.5212,5.52298,12000000.0
2007-05-11 12:25:00,5.52223,5.5232,5.5215,5.52254,12000000.0
2007-05-11 12:26:00,5.52214,5.52274,5.52097,5.52214,20000000.0
2007-05-11 12:27:00,5.52255,5.52267,5.52126,5.5225,12000000.0
2007-05-11 12:28:00,5.52223,5.52254,5.52079,5.52101,14000000.0
2007-05-11 12:29:00,5.52144,5.52235,5.52144,5.52216,10000000.0
2007-05-11 12:30:00,5.52122,5.52244,5.52122,5.52187,19000000.0
2007-05-11 12:31:00,5.52147,5.52252,5.52121,5.52252,11000000.0
2007-05-11 12:32:00,5.52236,5.52239,5.52163,5.52178,10000000.0
2007-05-11 12:33:00,5.52305,5.52305,5.52285,5.52298,15000000.0
2007-05-11 12:34:00,5.52168,5.52243,5.52118,5.52175,16000000.0
2007-05-11 12:35:00,5.52239,5.52239,5.52142,5.52225,10000000.0
2007-05-11 12:36:00,5.52056,5.52196,5.52056,5.52131,11000000.0
2007-05-11 12:37:00,5.52269,5.52269,5.52144,5.52157,10000000.0
2007-05-11 12:38:00,5.52171,5.52242,5.52115,5.52232,14000000.0
2007-05-11 12:39:00,5.52175,5.52212,5.52049,5.52212,14000000.0
2007-05-11 12:40:00,5.52121,5.52212,5.5207,5.52171,11000000.0
2007-05-11 12:41:00,5.52119,5.52192,5.52112,5.52192,12000000.0
2007-05-11 12:42:00,5.52158,5.52224,5.52084,5.52128,14000000.0
2007-05-11 12:43:00,5.52206,5.52278,5.52053,5.52237,15000000.0
2007-05-11 12:44:00,5.52068,5.52174,5.52068,5.52101,16000000.0
2007-05-11 12:45:00,5.52077,5.52137,5.52058,5.52058,10000000.0
2007-05-11 12:46:00,5.52137,5.52156,5.51998,5.52156,12000000.0
2007-05-11 12:47:00,5.5219,5.5219,5.52137,5.52176,13000000.0
2007-05-11 12:48:00,5.51997,5.52146,5.51997,5.52073,12000000.0
2007-05-11 12:49:00,5.5206,5.52099,5.51948,5.51981,14000000.0
2007-05-11 12:50:00,5.52031,5.52088,5.51986,5.52084,9000000.0
2007-05-11 12:51:00,5.52035,5.52104,5.51999,5.52047,10000000.0
2007-05-11 12:52:00,5.51985,5.52152,5.5196,5.52152,22000000.0
2007-05-11 12:53:00,5.51979,5.52121,5.51975,5.52009,14000000.0
2007-05-11 12:54:00,5.51995,5.52124,5.51966,5.52054,13000000.0
2007-05-11 12:55:00,5.52094,5.52122,5.51998,5.52028,21000000.0
2007-05-11 12:56:00,5.52011,5.52172,5.52011,5.52172,18000000.0
2007-05-11 12:57:00,5.52103,5.52192,5.52103,5.52192,7000000.0
2007-05-11 12:58:00,5.52196,5.52201,5.52171,5.52181,12000000.0
2007-05-11 12:59:00,5.52172,5.52219,5.5203,5.52138,18000000.0
2007-05-11 13:00:00,5.52181,5.52221,5.52089,5.52114,14000000.0
2007-05-11 13:01:00,5.52121,5.52186,5.52102,5.52152,11000000.0
2007-05-11 13:02:00,5.52188,5.52204,5.52052,5.52104,15000000.0
2007-05-11 13:03:00,5.52136,5.52242,5.52081,5.52169,15000000.0
2007-05-11 13:04:00,5.52178,5.52206,5.52035,5.52035,16000000.0
2007-05-11 13:05:00,5.52086,5.52176,5.52062,5.52088,9000000.0
2007-05-11 13:06:00,5.52102,5.52184,5.52038,5.52164,13000000.0
2007-05-11 13:07:00,5.52086,5.52183,5.52058,5.52145,13000000.0
2007-05-11 13:08:00,5.52124,5.52164,5.52011,5.52099,10000000.0
2007-05-11 13:09:00,5.52135,5.52159,5.52037,5.52158,15000000.0
2007-05-11 13:10:00,5.52133,5.52217,5.52076,5.52217,12000000.0
2007-05-11 13:11:00,5.52163,5.52163,5.52016,5.52119,12000000.0
2007-05-11 13:12:00,5.52105,5.52123,5.51955,5.52013,12000000.0
2007-05-11 13:13:00,5.52017,5.52051,5.51917,5.52034,11000000.0
2007-05-11 13:14:00,5.5199,5.52027,5.51871,5.51976,9000000.0
2007-05-11 13:15:00,5.51974,5.51984,5.51858,5.51974,15000000.0
2007-05-11 13:16:00,5.51995,5.5202,5.51838,5.5202,15000000.0
2007-05-11 13:17:00,5.52011,5.52025,5.5188,5.51924,17000000.0
2007-05-11 13:18:00,5.52009,5.52136,5.51909,5.52129,15000000.0
2007-05-11 13:19:00,5.52015,5.52147,5.51983,5.52029,15000000.0
2007-05-11 13:20:00,5.51912,5.52056,5.51912,5.51962,19000000.0
2007-05-11 13:21:00,5.51914,5.52045,5.51881,5.52019,10000000.0
2007-05-11 13:22:00,5.52059,5.52059,5.51949,5.51972,8000000.0
2007-05-11 13:23:00,5.52016,5.52016,5.51875,5.51989,15000000.0
2007-05-11 13:24:00,5.51984,5.52024,5.51929,5.51983,11000000.0
2007-05-11 13:25:00,5.52023,5.52023,5.51879,5.51879,9000000.0
2007-05-11 13:26:00,5.51938,5.51938,5.51837,5.51895,8000000.0
2007-05-11 13:27:00,5.519,5.51983,5.51844,5.51898,15000000.0
2007-05-11 13:28:00,5.51936,5.51996,5.51791,5.51956,17000000.0
2007-05-11 13:29:00,5.51864,5.51946,5.51862,5.51862,11000000.0
2007-05-11 13:30:00,5.51823,5.52003,5.51823,5.52003,21000000.0
2007-05-11 13:31:00,5.51869,5.52003,5.51857,5.51926,11000000.0
2007-05-11 13:32:00,5.51897,5.51946,5.51847,5.51912,10000000.0
2007-05-11 13:33:00,5.5208,5.5208,5.51927,5.52062,8000000.0
2007-05-11 13:34:00,5.52013,5.52013,5.51817,5.51898,15000000.0
2007-05-11 13:35:00,5.51936,5.5203,5.51889,5.51922,13000000.0
2007-05-11 13:36:00,5.51997,5.5201,5.51896,5.51897,11000000.0
2007-05-11 13:37:00,5.51921,5.52013,5.51895,5.51942,8000000.0
2007-05-11 13:38:00,5.51826,5.51962,5.51826,5.5185,13000000.0
2007-05-11 13:39:00,5.51959,5.51985,5.51877,5.5192,7000000.0
2007-05-11 13:40:00,5.51999,5.5203,5.51879,5.5203,12000000.0
2007-05-11 13:41:00,5.51945,5.52051,5.51881,5.51958,15000000.0
2007-05-11 13:42:00,5.5193,5.52017,5.5193,5.52001,22000000.0
2007-05-11 13:43:00,5.52041,5.52041,5.51913,5.52032,13000000.0
2007-05-11 13:44:00,5.52041,5.52041,5.51909,5.51964,14000000.0
2007-05-11 13:45:00,5.51903,5.52046,5.51885,5.52021,7000000.0
2007-05-11 13:46:00,5.52015,5.52077,5.5199,5.52068,11000000.0
2007-05-11 13:47:00,5.52027,5.52044,5.51964,5.52005,11000000.0
2007-05-11 13:48:00,5.51961,5.5206,5.51927,5.52018,14000000.0
2007-05-11 13:49:00,5.52035,5.52063,5.51885,5.51935,13000000.0
2007-05-11 13:50:00,5.51949,5.52042,5.51949,5.51955,12000000.0
2007-05-11 13:51:00,5.51868,5.52028,5.51861,5.51961,11000000.0
2007-05-11 13:52:00,5.52023,5.5206,5.51994,5.52052,9000000.0
2007-05-11 13:53:00,5.5209,5.52122,5.51968,5.52019,11000000.0
2007-05-11 13:54:00,5.51984,5.52093,5.51918,5.52072,17000000.0
2007-05-11 13:55:00,5.52035,5.52097,5.51979,5.52097,22000000.0
2007-05-11 13:56:00,5.52121,5.52121,5.51953,5.5206,13000000.0
2007-05-11 13:57:00,5.52064,5.5209,5.51959,5.5209,19000000.0
2007-05-11 13:58:00,5.52009,5.52066,5.51949,5.52009,11000000.0
2007-05-11 13:59:00,5.51922,5.52051,5.51881,5.52046,7000000.0
2007-05-11 14:00:00,5.5187,5.52032,5.51867,5.52032,9000000.0
2007-05-11 14:01:00,5.52025,5.52027,5.51891,5.5198,7000000.0
2007-05-11 14:02:00,5.52021,5.52021,5.51849,5.51926,13000000.0
2007-05-11 14:03:00,5.51986,5.51986,5.51691,5.51931,17000000.0
2007-05-11 14:04:00,5.51851,5.5192,5.51611,5.51612,13000000.0
2007-05-11 14:05:00,5.51685,5.51727,5.51621,5.51654,8000000.0
2007-05-11 14:06:00,5.51768,5.51814,5.51688,5.51688,10000000.0
2007-05-11 14:07:00,5.51885,5.51885,5.51727,5.51761,10000000.0
2007-05-11 14:08:00,5.51787,5.51834,5.51731,5.51834,14000000.0
2007-05-11 14:09:00,5.5184,5.51858,5.5171,5.51858,16000000.0
2007-05-11 14:10:00,5.51844,5.51847,5.51735,5.51801,12000000.0
2007-05-11 14:11:00,5.51706,5.51826,5.51674,5.5179,14000000.0
2007-05-11 14:12:00,5.51906,5.51907,5.51709,5.51828,13000000.0
2007-05-11 14:13:00,5.51802,5.51876,5.51751,5.51792,11000000.0
2007-05-11 14:14:00,5.51965,5.52029,5.51872,5.51992,14000000.0
2007-05-11 14:15:00,5.51988,5.51988,5.51778,5.51859,11000000.0
2007-05-11 14:16:00,5.51906,5.51965,5.51874,5.51965,11000000.0
2007-05-11 14:17:00,5.51936,5.52007,5.51887,5.51942,14000000.0
2007-05-11 14:18:00,5.51911,5.52024,5.51911,5.52024,11000000.0
2007-05-11 14:19:00,5.51902,5.52017,5.51852,5.52012,8000000.0
2007-05-11 14:20:00,5.51993,5.52008,5.51844,5.51963,10000000.0
2007-05-11 14:21:00,5.51896,5.51982,5.51797,5.51913,14000000.0
2007-05-11 14:22:00,5.5187,5.51933,5.51809,5.51892,17000000.0
2007-05-11 14:23:00,5.5187,5.51912,5.51752,5.51778,8000000.0
2007-05-11 14:24:00,5.51799,5.51893,5.51722,5.51783,16000000.0
2007-05-11 14:25:00,5.51818,5.51838,5.51718,5.51743,11000000.0
2007-05-11 14:26:00,5.51709,5.51866,5.51709,5.51783,14000000.0
2007-05-11 14:27:00,5.51775,5.51867,5.51734,5.51867,8000000.0
2007-05-11 14:28:00,5.51726,5.51859,5.51721,5.51859,11000000.0
2007-05-11 14:29:00,5.51899,5.51914,5.51618,5.51697,11000000.0
2007-05-11 14:30:00,5.516,5.516,5.51205,5.51516,14000000.0
2007-05-11 14:31:00,5.51486,5.51795,5.51486,5.51713,15000000.0
2007-05-11 14:32:00,5.51721,5.51834,5.51598,5.51598,9000000.0
2007-05-11 14:33:00,5.51655,5.51811,5.51354,5.51504,12000000.0
2007-05-11 14:34:00,5.51491,5.51638,5.51372,5.51497,12000000.0
2007-05-11 14:35:00,5.51525,5.51744,5.51423,5.51692,18000000.0
2007-05-11 14:36:00,5.51494,5.51794,5.51461,5.51461,12000000.0
2007-05-11 14:37:00,5.51613,5.51835,5.5147,5.51552,12000000.0
2007-05-11 14:38:00,5.51735,5.51904,5.51627,5.51845,24000000.0
2007-05-11 14:39:00,5.51807,5.52083,5.51746,5.52063,12000000.0
2007-05-11 14:40:00,5.52123,5.52264,5.51721,5.52264,15000000.0
2007-05-11 14:41:00,5.52028,5.52109,5.51502,5.52051,17000000.0
2007-05-11 14:42:00,5.51564,5.52138,5.51564,5.51631,15000000.0
2007-05-11 14:43:00,5.51879,5.52004,5.51707,5.51978,9000000.0
2007-05-11 14:44:00,5.51757,5.51956,5.51757,5.51919,7000000.0
2007-05-11 14:45:00,5.52152,5.52162,5.51919,5.52068,17000000.0
2007-05-11 14:46:00,5.5219,5.5219,5.52012,5.521,14000000.0
2007-05-11 14:47:00,5.52033,5.52264,5.51898,5.52022,16000000.0
2007-05-11 14:48:00,5.51997,5.52229,5.51934,5.52017,12000000.0
2007-05-11 14:49:00,5.51989,5.52135,5.5185,5.51922,20000000.0
2007-05-11 14:50:00,5.51995,5.52072,5.51787,5.51936,12000000.0
2007-05-11 14:51:00,5.5199,5.52115,5.5178,5.5178,12000000.0
2007-05-11 14:52:00,5.51946,5.51961,5.51652,5.51852,22000000.0
2007-05-11 14:53:00,5.51871,5.51945,5.5153,5.51945,17000000.0
2007-05-11 14:54:00,5.51931,5.51976,5.51689,5.51868,14000000.0
2007-05-11 14:55:00,5.51739,5.51883,5.51628,5.51765,20000000.0
2007-05-11 14:56:00,5.51686,5.51739,5.51575,5.51677,22000000.0
2007-05-11 14:57:00,5.51549,5.51666,5.51479,5.51666,10000000.0
2007-05-11 14:58:00,5.51578,5.51791,5.51537,5.5171,17000000.0
2007-05-11 14:59:00,5.5169,5.5169,5.51448,5.51507,12000000.0
2007-05-11 15:00:00,5.51434,5.51628,5.5134,5.51587,14000000.0
2007-05-11 15:01:00,5.5157,5.5157,5.51276,5.51305,16000000.0
2007-05-11 15:02:00,5.51449,5.51503,5.51233,5.51414,13000000.0
2007-05-11 15:03:00,5.51344,5.51473,5.51279,5.51447,7000000.0
2007-05-11 15:04:00,5.51273,5.51526,5.51252,5.51435,12000000.0
2007-05-11 15:05:00,5.5132,5.51523,5.5132,5.51503,20000000.0
2007-05-11 15:06:00,5.51466,5.51533,5.51396,5.51533,9000000.0
2007-05-11 15:07:00,5.51535,5.51535,5.51362,5.51456,9000000.0
2007-05-11 15:08:00,5.51529,5.5154,5.51319,5.51372,14000000.0
2007-05-11 15:09:00,5.51356,5.51551,5.51267,5.51267,14000000.0
2007-05-11 15:10:00,5.5135,5.51499,5.51291,5.51483,15000000.0
2007-05-11 15:11:00,5.51502,5.51502,5.51334,5.51416,10000000.0
2007-05-11 15:12:00,5.5132,5.51443,5.51261,5.51359,10000000.0
2007-05-11 15:13:00,5.51448,5.51514,5.51309,5.51467,20000000.0
2007-05-11 15:14:00,5.51455,5.51483,5.51376,5.51468,10000000.0
2007-05-11 15:15:00,5.51453,5.51538,5.51398,5.51398,13000000.0
2007-05-11 15:16:00,5.51408,5.51478,5.51378,5.51433,11000000.0
2007-05-11 15:17:00,5.51445,5.51445,5.51294,5.51388,17000000.0
2007-05-11 15:18:00,5.51469,5.51469,5.51288,5.51355,11000000.0
2007-05-11 15:19:00,5.51359,5.51437,5.51235,5.51328,18000000.0
2007-05-11 15:20:00,5.51362,5.51406,5.51293,5.51406,14000000.0
2007-05-11 15:21:00,5.51315,5.51403,5.51277,5.51355,15000000.0
2007-05-11 15:22:00,5.51378,5.51439,5.51312,5.51409,8000000.0
2007-05-11 15:23:00,5.51472,5.51472,5.51285,5.51375,15000000.0
2007-05-11 15:24:00,5.51382,5.51476,5.51329,5.51476,12000000.0
2007-05-11 15:25:00,5.51339,5.51361,5.51207,5.51296,12000000.0
2007-05-11 15:26:00,5.51272,5.51289,5.51103,5.51216,15000000.0
2007-05-11 15:27:00,5.51194,5.51235,5.51062,5.51147,12000000.0
2007-05-11 15:28:00,5.5121,5.51333,5.51098,5.51183,12000000.0
2007-05-11 15:29:00,5.51218,5.51226,5.51041,5.51157,10000000.0
2007-05-11 15:30:00,5.51122,5.51204,5.51031,5.51195,12000000.0
2007-05-11 15:31:00,5.51176,5.51219,5.51066,5.5119,19000000.0
2007-05-11 15:32:00,5.51174,5.51194,5.51094,5.51185,7000000.0
2007-05-11 15:33:00,5.51185,5.51185,5.51001,5.51105,7000000.0
2007-05-11 15:34:00,5.50958,5.51052,5.50859,5.51027,12000000.0
2007-05-11 15:35:00,5.51039,5.51067,5.50889,5.5102,17000000.0
2007-05-11 15:36:00,5.50987,5.51036,5.50866,5.5087,11000000.0
2007-05-11 15:37:00,5.50816,5.50986,5.5081,5.50929,14000000.0
2007-05-11 15:38:00,5.50949,5.50993,5.50908,5.50993,20000000.0
2007-05-11 15:39:00,5.50954,5.50954,5.50821,5.50835,8000000.0
2007-05-11 15:40:00,5.50834,5.50876,5.50753,5.50874,11000000.0
2007-05-11 15:41:00,5.50811,5.50923,5.50788,5.50923,10000000.0
2007-05-11 15:42:00,5.5098,5.5098,5.50854,5.50932,13000000.0
2007-05-11 15:43:00,5.50929,5.50958,5.50764,5.50872,14000000.0
2007-05-11 15:44:00,5.50916,5.51001,5.50857,5.51001,8000000.0
2007-05-11 15:45:00,5.50909,5.50962,5.5084,5.50913,10000000.0
2007-05-11 15:46:00,5.50846,5.50975,5.50822,5.5095,12000000.0
2007-05-11 15:47:00,5.50951,5.51057,5.50885,5.50981,18000000.0
2007-05-11 15:48:00,5.50979,5.51063,5.50928,5.51063,9000000.0
2007-05-11 15:49:00,5.51052,5.51052,5.50841,5.50932,14000000.0
2007-05-11 15:50:00,5.50962,5.50988,5.50879,5.50899,18000000.0
2007-05-11 15:51:00,5.50951,5.51017,5.50875,5.51017,8000000.0
2007-05-11 15:52:00,5.50908,5.50962,5.50846,5.50958,11000000.0
2007-05-11 15:53:00,5.51038,5.51038,5.50752,5.50763,15000000.0
2007-05-11 15:54:00,5.50923,5.50923,5.50749,5.50822,9000000.0
2007-05-11 15:55:00,5.50891,5.50907,5.50753,5.50802,9000000.0
2007-05-11 15:56:00,5.50866,5.50892,5.50794,5.50862,11000000.0
2007-05-11 15:57:00,5.50913,5.50928,5.50776,5.50896,15000000.0
2007-05-11 15:58:00,5.50867,5.51038,5.50842,5.51007,13000000.0
2007-05-11 15:59:00,5.5098,5.51049,5.50882,5.51049,15000000.0
2007-05-11 16:00:00,5.50993,5.51043,5.50914,5.50934,11000000.0
2007-05-11 16:01:00,5.50923,5.50956,5.50798,5.50862,14000000.0
2007-05-11 16:02:00,5.50931,5.50931,5.50819,5.50819,11000000.0
2007-05-11 16:03:00,5.50938,5.50971,5.5083,5.50927,8000000.0
2007-05-11 16:04:00,5.50969,5.51025,5.5093,5.5101,8000000.0
2007-05-11 16:05:00,5.5084,5.50989,5.5084,5.50989,8000000.0
2007-05-11 16:06:00,5.50906,5.51013,5.50848,5.50973,16000000.0
2007-05-11 16:07:00,5.50952,5.51007,5.50807,5.5092,18000000.0
2007-05-11 16:08:00,5.50919,5.51012,5.50919,5.50994,14000000.0
2007-05-11 16:09:00,5.50969,5.51015,5.50882,5.50902,12000000.0
2007-05-11 16:10:00,5.50866,5.50951,5.50851,5.50851,10000000.0
2007-05-11 16:11:00,5.51007,5.51007,5.50822,5.50974,13000000.0
2007-05-11 16:12:00,5.50985,5.51065,5.50913,5.51052,16000000.0
2007-05-11 16:13:00,5.51083,5.51106,5.50998,5.5101,7000000.0
2007-05-11 16:14:00,5.51041,5.51154,5.50961,5.51018,16000000.0
2007-05-11 16:15:00,5.50909,5.51096,5.50909,5.51096,15000000.0
2007-05-11 16:16:00,5.51003,5.51124,5.50957,5.51124,17000000.0
2007-05-11 16:17:00,5.51098,5.51098,5.5092,5.50971,10000000.0
2007-05-11 16:18:00,5.51053,5.51076,5.50896,5.50896,10000000.0
2007-05-11 16:19:00,5.50939,5.51041,5.50869,5.50869,12000000.0
2007-05-11 16:20:00,5.50984,5.51021,5.50885,5.51021,11000000.0
2007-05-11 16:21:00,5.50768,5.50876,5.50689,5.50744,8000000.0
2007-05-11 16:22:00,5.50825,5.50825,5.50684,5.5079,16000000.0
2007-05-11 16:23:00,5.5078,5.50848,5.50702,5.50782,11000000.0
2007-05-11 16:24:00,5.509,5.509,5.50685,5.50776,14000000.0
2007-05-11 16:25:00,5.50763,5.50888,5.50762,5.50888,13000000.0
2007-05-11 16:26:00,5.50783,5.50822,5.50668,5.50795,16000000.0
2007-05-11 16:27:00,5.50688,5.50753,5.50577,5.50734,20000000.0
2007-05-11 16:28:00,5.5066,5.50698,5.50584,5.50594,12000000.0
2007-05-11 16:29:00,5.50523,5.50641,5.50456,5.50543,13000000.0
2007-05-11 16:30:00,5.50619,5.50659,5.50391,5.5049,17000000.0
2007-05-11 16:31:00,5.50493,5.50609,5.50298,5.50298,13000000.0
2007-05-11 16:32:00,5.50314,5.50451,5.50287,5.50345,10000000.0
2007-05-11 16:33:00,5.50388,5.50497,5.50305,5.50445,15000000.0
2007-05-11 16:34:00,5.50394,5.50464,5.5034,5.50464,9000000.0
2007-05-11 16:35:00,5.5043,5.50468,5.50298,5.5044,18000000.0
2007-05-11 16:36:00,5.50246,5.50396,5.50245,5.50396,8000000.0
2007-05-11 16:37:00,5.50369,5.50394,5.50254,5.50297,22000000.0
2007-05-11 16:38:00,5.50368,5.5042,5.50292,5.50292,14000000.0
2007-05-11 16:39:00,5.5045,5.5046,5.50281,5.50419,14000000.0
2007-05-11 16:40:00,5.5043,5.50541,5.50382,5.50433,17000000.0
2007-05-11 16:41:00,5.5047,5.50477,5.50345,5.50435,9000000.0
2007-05-11 16:42:00,5.50404,5.5043,5.50335,5.50418,13000000.0
2007-05-11 16:43:00,5.50355,5.50388,5.50283,5.50336,13000000.0
2007-05-11 16:44:00,5.50252,5.50427,5.50252,5.50419,11000000.0
2007-05-11 16:45:00,5.5036,5.50443,5.50253,5.50253,18000000.0
2007-05-11 16:46:00,5.50392,5.50412,5.502,5.50364,11000000.0
2007-05-11 16:47:00,5.50286,5.50339,5.50132,5.50339,15000000.0
2007-05-11 16:48:00,5.50234,5.50307,5.50192,5.50307,7000000.0
2007-05-11 16:49:00,5.50281,5.50281,5.50179,5.50226,16000000.0
2007-05-11 16:50:00,5.50359,5.5036,5.50171,5.50255,9000000.0
2007-05-11 16:51:00,5.50119,5.5028,5.50119,5.50272,22000000.0
2007-05-11 16:52:00,5.50318,5.50318,5.50173,5.50315,11000000.0
2007-05-11 16:53:00,5.50395,5.50405,5.50147,5.50153,12000000.0
2007-05-11 16:54:00,5.50252,5.50386,5.50208,5.50265,17000000.0
2007-05-11 16:55:00,5.50417,5.50482,5.50281,5.50482,15000000.0
2007-05-11 16:56:00,5.50494,5.50494,5.50364,5.50371,11000000.0
2007-05-11 16:57:00,5.5057,5.50585,5.5044,5.50492,8000000.0
2007-05-11 16:58:00,5.50507,5.50645,5.50418,5.50645,12000000.0
2007-05-11 16:59:00,5.506,5.506,5.50329,5.50437,15000000.0
2007-05-11 17:00:00,5.50485,5.50592,5.50409,5.50529,10000000.0
2007-05-11 17:01:00,5.50509,5.50567,5.50456,5.50516,10000000.0
2007-05-11 17:02:00,5.50634,5.50695,5.505,5.50596,8000000.0
2007-05-11 17:03:00,5.50708,5.50728,5.50586,5.50728,11000000.0
2007-05-11 17:04:00,5.50625,5.50686,5.50591,5.50686,10000000.0
2007-05-11 17:05:00,5.50532,5.50704,5.50532,5.5055,18000000.0
2007-05-11 17:06:00,5.50648,5.50662,5.50556,5.50651,9000000.0
2007-05-11 17:07:00,5.50532,5.50647,5.50509,5.50647,20000000.0
2007-05-11 17:08:00,5.50533,5.50595,5.50468,5.50582,11000000.0
2007-05-11 17:09:00,5.50484,5.50607,5.5042,5.50458,14000000.0
2007-05-11 17:10:00,5.50595,5.50634,5.50468,5.50497,10000000.0
2007-05-11 17:11:00,5.50622,5.50622,5.50447,5.50552,12000000.0
2007-05-11 17:12:00,5.50353,5.50531,5.50324,5.50531,7000000.0
2007-05-11 17:13:00,5.504,5.50426,5.50282,5.50346,13000000.0
2007-05-11 17:14:00,5.50406,5.50441,5.50247,5.5042,13000000.0
2007-05-11 17:15:00,5.50297,5.50406,5.50235,5.50381,12000000.0
2007-05-11 17:16:00,5.50421,5.50428,5.50293,5.50385,13000000.0
2007-05-11 17:17:00,5.50363,5.50413,5.50264,5.50366,12000000.0
2007-05-11 17:18:00,5.50411,5.50429,5.50188,5.50188,15000000.0
2007-05-11 17:19:00,5.50252,5.50334,5.50187,5.50187,10000000.0
2007-05-11 17:20:00,5.50196,5.50317,5.50192,5.50317,13000000.0
2007-05-11 17:21:00,5.50213,5.50472,5.50213,5.50472,17000000.0
2007-05-11 17:22:00,5.50456,5.50463,5.50346,5.50463,15000000.0
2007-05-11 17:23:00,5.50301,5.5051,5.50284,5.5051,10000000.0
2007-05-11 17:24:00,5.5043,5.50514,5.50347,5.50347,17000000.0
2007-05-11 17:25:00,5.50453,5.50498,5.50376,5.50498,11000000.0
2007-05-11 17:26:00,5.50359,5.50583,5.50358,5.50485,12000000.0
2007-05-11 17:27:00,5.50465,5.50507,5.50375,5.50399,9000000.0
2007-05-11 17:28:00,5.50455,5.50491,5.50362,5.50418,16000000.0
2007-05-11 17:29:00,5.50485,5.50489,5.50373,5.50479,9000000.0
2007-05-11 17:30:00,5.50389,5.50498,5.50341,5.50403,11000000.0
2007-05-11 17:31:00,5.50422,5.50472,5.5033,5.50472,13000000.0
2007-05-11 17:32:00,5.50404,5.50492,5.50382,5.50492,13000000.0
2007-05-11 17:33:00,5.5046,5.5046,5.50373,5.50432,11000000.0
2007-05-11 17:34:00,5.50456,5.50456,5.50336,5.50392,12000000.0
2007-05-11 17:35:00,5.50419,5.50475,5.50325,5.5044,13000000.0
2007-05-11 17:36:00,5.50371,5.50511,5.50371,5.50493,14000000.0
2007-05-11 17:37:00,5.505,5.505,5.50365,5.50444,10000000.0
2007-05-11 17:38:00,5.50389,5.50473,5.50367,5.50426,7000000.0
2007-05-11 17:39:00,5.50455,5.5046,5.50292,5.50353,16000000.0
2007-05-11 17:40:00,5.50453,5.50498,5.50317,5.50397,17000000.0
2007-05-11 17:41:00,5.50434,5.50498,5.50343,5.50432,16000000.0
2007-05-11 17:42:00,5.50444,5.50552,5.50389,5.5051,16000000.0
2007-05-11 17:43:00,5.50505,5.5052,5.50328,5.50467,17000000.0
2007-05-11 17:44:00,5.50414,5.50475,5.5035,5.50435,8000000.0
2007-05-11 17:45:00,5.50488,5.50589,5.50452,5.50589,11000000.0
2007-05-11 17:46:00,5.50557,5.50638,5.50518,5.50605,9000000.0
2007-05-11 17:47:00,5.50541,5.506,5.50469,5.50497,19000000.0
2007-05-11 17:48:00,5.50628,5.50628,5.50455,5.50544,16000000.0
2007-05-11 17:49:00,5.50559,5.50578,5.50547,5.50558,15000000.0
2007-05-11 17:50:00,5.50575,5.50578,5.50545,5.50545,11000000.0
2007-05-11 17:51:00,5.50491,5.50514,5.50427,5.50427,9000000.0
2007-05-11 17:52:00,5.50369,5.50501,5.50369,5.50501,11000000.0
2007-05-11 17:53:00,5.50463,5.50544,5.50435,5.50537,9000000.0
2007-05-11 17:54:00,5.50586,5.50586,5.50439,5.50486,10000000.0
2007-05-11 17:55:00,5.50513,5.50583,5.50426,5.50441,10000000.0
2007-05-11 17:56:00,5.50486,5.50605,5.50439,5.50489,16000000.0
2007-05-11 17:57:00,5.50553,5.50615,5.50433,5.50544,14000000.0
2007-05-11 17:58:00,5.50574,5.50646,5.50474,5.50613,24000000.0
2007-05-11 17:59:00,5.50541,5.50587,5.50479,5.50565,11000000.0
2007-05-11 18:00:00,5.50508,5.5062,5.50472,5.50592,10000000.0
2007-05-11 18:01:00,5.50494,5.50649,5.50487,5.50543,14000000.0
2007-05-11 18:02:00,5.50619,5.50684,5.5048,5.50589,12000000.0
2007-05-11 18:03:00,5.50506,5.50632,5.5046,5.5046,17000000.0
2007-05-11 18:04:00,5.50584,5.50634,5.50479,5.50626,15000000.0
2007-05-11 18:05:00,5.50597,5.50619,5.50473,5.50531,15000000.0
2007-05-11 18:06:00,5.50478,5.50593,5.50452,5.50561,15000000.0
2007-05-11 18:07:00,5.50543,5.50642,5.50503,5.50642,16000000.0
2007-05-11 18:08:00,5.50622,5.50659,5.50495,5.50649,16000000.0
2007-05-11 18:09:00,5.5055,5.50667,5.50529,5.50581,12000000.0
2007-05-11 18:10:00,5.50632,5.50652,5.50498,5.5052,17000000.0
2007-05-11 18:11:00,5.50583,5.50583,5.50377,5.5046,16000000.0
2007-05-11 18:12:00,5.50535,5.50625,5.50464,5.50625,13000000.0
2007-05-11 18:13:00,5.50428,5.50599,5.50428,5.5054,17000000.0
2007-05-11 18:14:00,5.50535,5.50588,5.50496,5.50496,13000000.0
2007-05-11 18:15:00,5.50467,5.50607,5.50467,5.50607,13000000.0
2007-05-11 18:16:00,5.50575,5.506,5.50455,5.50455,15000000.0
2007-05-11 18:17:00,5.50643,5.50662,5.50472,5.50647,16000000.0
2007-05-11 18:18:00,5.50532,5.50584,5.50307,5.50479,18000000.0
2007-05-11 18:19:00,5.50401,5.5049,5.50311,5.50318,12000000.0
2007-05-11 18:20:00,5.5043,5.505,5.50324,5.50435,16000000.0
2007-05-11 18:21:00,5.50445,5.50578,5.50394,5.5057,19000000.0
2007-05-11 18:22:00,5.50565,5.50565,5.50453,5.50453,20000000.0
2007-05-11 18:23:00,5.50469,5.5058,5.50459,5.50459,16000000.0
2007-05-11 18:24:00,5.50576,5.50576,5.50404,5.50414,14000000.0
2007-05-11 18:25:00,5.50443,5.50561,5.50429,5.50561,18000000.0
2007-05-11 18:26:00,5.50447,5.50524,5.50428,5.50524,9000000.0
2007-05-11 18:27:00,5.50556,5.50562,5.5039,5.50466,16000000.0
2007-05-11 18:28:00,5.5054,5.50575,5.50432,5.50522,11000000.0
2007-05-11 18:29:00,5.50485,5.50532,5.50366,5.50366,15000000.0
2007-05-11 18:30:00,5.50467,5.50562,5.50467,5.50557,14000000.0
2007-05-11 18:31:00,5.50564,5.50687,5.50547,5.5061,19000000.0
2007-05-11 18:32:00,5.50553,5.50678,5.50526,5.50642,13000000.0
2007-05-11 18:33:00,5.5069,5.5069,5.50551,5.50678,13000000.0
2007-05-11 18:34:00,5.50644,5.50667,5.50575,5.50607,9000000.0
2007-05-11 18:35:00,5.50654,5.50744,5.50611,5.50743,14000000.0
2007-05-11 18:36:00,5.50685,5.50789,5.5062,5.50723,12000000.0
2007-05-11 18:37:00,5.50814,5.50814,5.50631,5.50631,13000000.0
2007-05-11 18:38:00,5.50726,5.50726,5.50581,5.50614,17000000.0
2007-05-11 18:39:00,5.50552,5.50581,5.5055,5.50581,18000000.0
2007-05-11 18:40:00,5.50559,5.50698,5.50551,5.50698,14000000.0
2007-05-11 18:41:00,5.50754,5.50796,5.50632,5.50778,18000000.0
2007-05-11 18:42:00,5.50691,5.50788,5.5064,5.50685,14000000.0
2007-05-11 18:43:00,5.50749,5.50808,5.5068,5.50755,14000000.0
2007-05-11 18:44:00,5.50726,5.50779,5.50616,5.50779,12000000.0
2007-05-11 18:45:00,5.50811,5.50811,5.50673,5.50738,17000000.0
2007-05-11 18:46:00,5.50838,5.50852,5.50689,5.50828,15000000.0
2007-05-11 18:47:00,5.50858,5.50867,5.50725,5.50824,16000000.0
2007-05-11 18:48:00,5.50709,5.50798,5.50706,5.50706,11000000.0
2007-05-11 18:49:00,5.50775,5.50781,5.50556,5.50663,8000000.0
2007-05-11 18:50:00,5.50627,5.50841,5.50627,5.50841,16000000.0
2007-05-11 18:51:00,5.5081,5.50827,5.50684,5.50784,19000000.0
2007-05-11 18:52:00,5.5074,5.50856,5.50726,5.50856,10000000.0
2007-05-11 18:53:00,5.50836,5.50848,5.50746,5.50821,10000000.0
2007-05-11 18:54:00,5.50734,5.50842,5.50697,5.50697,11000000.0
2007-05-11 18:55:00,5.50857,5.50857,5.50694,5.50694,8000000.0
2007-05-11 18:56:00,5.50846,5.50846,5.50698,5.50822,16000000.0
2007-05-11 18:57:00,5.50803,5.50835,5.50727,5.50772,8000000.0
2007-05-11 18:58:00,5.5073,5.50895,5.5073,5.50731,13000000.0
2007-05-11 18:59:00,5.5078,5.50967,5.50772,5.50811,17000000.0
2007-05-11 19:00:00,5.50894,5.50919,5.50748,5.50917,13000000.0
2007-05-11 19:01:00,5.50922,5.51004,5.50883,5.5095,12000000.0
2007-05-11 19:02:00,5.50899,5.50948,5.50805,5.50902,16000000.0
2007-05-11 19:03:00,5.50872,5.50932,5.50739,5.50888,17000000.0
2007-05-11 19:04:00,5.50902,5.50902,5.50739,5.50739,12000000.0
2007-05-11 19:05:00,5.50768,5.50884,5.50731,5.50801,17000000.0
2007-05-11 19:06:00,5.50756,5.5085,5.50724,5.50819,7000000.0
2007-05-11 19:07:00,5.5089,5.5089,5.50795,5.50854,20000000.0
2007-05-11 19:08:00,5.50884,5.50884,5.50749,5.50859,21000000.0
2007-05-11 19:09:00,5.50832,5.50884,5.50728,5.50814,16000000.0
2007-05-11 19:10:00,5.50865,5.50899,5.50741,5.50813,14000000.0
2007-05-11 19:11:00,5.50843,5.5088,5.5076,5.50836,12000000.0
2007-05-11 19:12:00,5.50841,5.50936,5.50811,5.50936,18000000.0
2007-05-11 19:13:00,5.50844,5.50966,5.50824,5.50864,14000000.0
2007-05-11 19:14:00,5.50858,5.50935,5.50781,5.50876,18000000.0
2007-05-11 19:15:00,5.50873,5.50907,5.50772,5.5082,9000000.0
2007-05-11 19:16:00,5.50835,5.50846,5.50705,5.50705,12000000.0
2007-05-11 19:17:00,5.50779,5.50867,5.5071,5.50867,14000000.0
2007-05-11 19:18:00,5.50785,5.50951,5.50758,5.50758,16000000.0
2007-05-11 19:19:00,5.50788,5.50813,5.50702,5.50714,7000000.0
2007-05-11 19:20:00,5.50756,5.50813,5.50734,5.50778,8000000.0
2007-05-11 19:21:00,5.50797,5.50797,5.50612,5.50741,18000000.0
2007-05-11 19:22:00,5.50615,5.50697,5.5053,5.50697,9000000.0
2007-05-11 19:23:00,5.50477,5.50678,5.50465,5.50671,10000000.0
2007-05-11 19:24:00,5.50576,5.50663,5.5052,5.50654,11000000.0
2007-05-11 19:25:00,5.50438,5.50596,5.50438,5.50495,17000000.0
2007-05-11 19:26:00,5.50595,5.50615,5.50595,5.50615,11000000.0
2007-05-11 19:27:00,5.50552,5.50572,5.50436,5.50485,13000000.0
2007-05-11 19:28:00,5.50542,5.50627,5.50528,5.50528,10000000.0
2007-05-11 19:29:00,5.50598,5.50598,5.50524,5.50549,11000000.0
2007-05-11 19:30:00,5.50586,5.50616,5.50472,5.50505,12000000.0
2007-05-11 19:31:00,5.50636,5.50652,5.50531,5.50531,8000000.0
2007-05-11 19:32:00,5.50473,5.50473,5.5042,5.5042,11000000.0
2007-05-11 19:33:00,5.50448,5.50451,5.50433,5.5044,13000000.0
2007-05-11 19:34:00,5.50631,5.50631,5.50517,5.50517,12000000.0
2007-05-11 19:35:00,5.50513,5.50581,5.50473,5.50554,13000000.0
2007-05-11 19:36:00,5.50547,5.50619,5.5049,5.50609,12000000.0
2007-05-11 19:37:00,5.5059,5.50638,5.50523,5.50559,8000000.0
2007-05-11 19:38:00,5.50498,5.50671,5.50467,5.50671,20000000.0
2007-05-11 19:39:00,5.50533,5.50567,5.50497,5.50527,11000000.0
2007-05-11 19:40:00,5.50508,5.50558,5.50469,5.50488,11000000.0
2007-05-11 19:41:00,5.50563,5.50624,5.5046,5.50624,9000000.0
2007-05-11 19:42:00,5.50614,5.50633,5.50451,5.50593,10000000.0
2007-05-11 19:43:00,5.50491,5.50552,5.50427,5.50492,14000000.0
2007-05-11 19:44:00,5.50518,5.50568,5.50389,5.5044,15000000.0
2007-05-11 19:45:00,5.50451,5.50458,5.50383,5.50458,12000000.0
2007-05-11 19:46:00,5.50475,5.50475,5.50338,5.5036,11000000.0
2007-05-11 19:47:00,5.50367,5.50448,5.50313,5.50365,10000000.0
2007-05-11 19:48:00,5.50482,5.50482,5.50337,5.50369,9000000.0
2007-05-11 19:49:00,5.50326,5.50459,5.50309,5.50459,16000000.0
2007-05-11 19:50:00,5.50476,5.50483,5.50371,5.50483,10000000.0
2007-05-11 19:51:00,5.50498,5.50498,5.50343,5.50343,11000000.0
2007-05-11 19:52:00,5.50495,5.50495,5.50331,5.50331,19000000.0
2007-05-11 19:53:00,5.50399,5.50474,5.5034,5.50431,19000000.0
2007-05-11 19:54:00,5.50354,5.50481,5.50354,5.50443,14000000.0
2007-05-11 19:55:00,5.50486,5.50486,5.50383,5.50441,16000000.0
2007-05-11 19:56:00,5.50384,5.50487,5.5035,5.50422,12000000.0
2007-05-11 19:57:00,5.50347,5.50464,5.50347,5.50379,14000000.0
2007-05-11 19:58:00,5.50496,5.50496,5.50365,5.50414,13000000.0
2007-05-11 19:59:00,5.50388,5.50448,5.50355,5.50395,10000000.0
2007-05-11 20:00:00,5.50352,5.50465,5.50352,5.50417,15000000.0
2007-05-11 20:01:00,5.50411,5.50482,5.50347,5.50447,14000000.0
2007-05-11 20:02:00,5.50435,5.50454,5.50357,5.5039,8000000.0
2007-05-11 20:03:00,5.50382,5.5047,5.50308,5.50358,13000000.0
2007-05-11 20:04:00,5.50368,5.5043,5.50288,5.50354,12000000.0
2007-05-11 20:05:00,5.50359,5.50441,5.50298,5.50441,11000000.0
2007-05-11 20:06:00,5.50383,5.50429,5.50298,5.50312,10000000.0
2007-05-11 20:07:00,5.50306,5.50382,5.50194,5.50323,13000000.0
2007-05-11 20:08:00,5.50244,5.50374,5.50217,5.503,16000000.0
2007-05-11 20:09:00,5.50233,5.50353,5.50214,5.50214,17000000.0
2007-05-11 20:10:00,5.50262,5.50328,5.50226,5.50249,10000000.0
2007-05-11 20:11:00,5.50212,5.50284,5.50179,5.50179,13000000.0
2007-05-11 20:12:00,5.50273,5.50273,5.50162,5.50234,15000000.0
2007-05-11 20:13:00,5.5022,5.50344,5.50185,5.50201,13000000.0
2007-05-11 20:14:00,5.50278,5.50315,5.50246,5.50249,8000000.0
2007-05-11 20:15:00,5.5024,5.50325,5.50232,5.50245,10000000.0
2007-05-11 20:16:00,5.50222,5.50355,5.50168,5.50168,14000000.0
2007-05-11 20:17:00,5.5022,5.50328,5.5022,5.50252,13000000.0
2007-05-11 20:18:00,5.50242,5.50345,5.50237,5.50287,7000000.0
2007-05-11 20:19:00,5.50214,5.503,5.50206,5.50206,11000000.0
2007-05-11 20:20:00,5.50286,5.50332,5.50232,5.50232,19000000.0
2007-05-11 20:21:00,5.50221,5.50221,5.50173,5.50173,11000000.0
2007-05-11 20:22:00,5.50276,5.50336,5.50225,5.50336,11000000.0
2007-05-11 20:23:00,5.50215,5.50244,5.50205,5.50244,13000000.0
2007-05-11 20:24:00,5.50238,5.50339,5.50189,5.50202,9000000.0
2007-05-11 20:25:00,5.50118,5.50287,5.50118,5.50287,18000000.0
2007-05-11 20:26:00,5.50221,5.50283,5.50159,5.50281,7000000.0
2007-05-11 20:27:00,5.50164,5.50252,5.50124,5.50126,9000000.0
2007-05-11 20:28:00,5.50291,5.50291,5.501,5.501,13000000.0
2007-05-11 20:29:00,5.50256,5.50272,5.50156,5.50213,14000000.0
2007-05-11 20:30:00,5.5014,5.50289,5.5014,5.50164,16000000.0
2007-05-11 20:31:00,5.50277,5.50319,5.50202,5.50214,22000000.0
2007-05-11 20:32:00,5.50185,5.50236,5.50137,5.50137,12000000.0
2007-05-11 20:33:00,5.50148,5.50249,5.50101,5.50247,13000000.0
2007-05-11 20:34:00,5.50203,5.50242,5.50143,5.502,15000000.0
2007-05-11 20:35:00,5.50164,5.50268,5.50138,5.50161,16000000.0
2007-05-11 20:36:00,5.50172,5.50257,5.50127,5.50127,15000000.0
2007-05-11 20:37:00,5.50172,5.50257,5.50127,5.50149,14000000.0
2007-05-11 20:38:00,5.50277,5.50277,5.50075,5.50176,13000000.0
2007-05-11 20:39:00,5.50206,5.50236,5.50126,5.50162,18000000.0
2007-05-11 20:40:00,5.50181,5.50261,5.50067,5.50119,14000000.0
2007-05-11 20:41:00,5.5016,5.50187,5.50043,5.50117,18000000.0
2007-05-11 20:42:00,5.50057,5.50168,5.50041,5.50041,12000000.0
2007-05-11 20:43:00,5.50166,5.50178,5.49998,5.50115,18000000.0
2007-05-11 20:44:00,5.50108,5.50187,5.50074,5.50093,18000000.0
2007-05-11 20:45:00,5.5004,5.50126,5.5004,5.50067,11000000.0
2007-05-11 20:46:00,5.50056,5.50227,5.50056,5.5017,18000000.0
2007-05-11 20:47:00,5.50034,5.50231,5.50034,5.50082,20000000.0
2007-05-11 20:48:00,5.50218,5.50218,5.50042,5.50084,17000000.0
2007-05-11 20:49:00,5.50154,5.50242,5.50127,5.50147,16000000.0
2007-05-11 20:50:00,5.50126,5.50183,5.50087,5.50139,8000000.0
2007-05-11 20:51:00,5.50181,5.50181,5.50152,5.50173,8000000.0
2007-05-11 20:52:00,5.50106,5.50254,5.50075,5.50151,12000000.0
2007-05-11 20:53:00,5.50172,5.50254,5.50109,5.50109,16000000.0
2007-05-11 20:54:00,5.50228,5.50228,5.50105,5.50197,15000000.0
2007-05-11 20:55:00,5.50242,5.50242,5.5004,5.50168,16000000.0
2007-05-11 20:56:00,5.50147,5.50212,5.50043,5.50043,7000000.0
2007-05-11 20:57:00,5.50145,5.50192,5.50066,5.50066,14000000.0
2007-05-11 20:58:00,5.50159,5.50199,5.50108,5.50199,10000000.0
2007-05-11 20:59:00,5.50059,5.50209,5.50059,5.50209,11000000.0
2007-05-11 21:00:00,5.50124,5.50256,5.50088,5.50175,14000000.0
2007-05-11 21:01:00,5.50216,5.50258,5.50127,5.50155,12000000.0
2007-05-11 21:02:00,5.50159,5.50202,5.50138,5.50183,17000000.0
2007-05-11 21:03:00,5.50168,5.50212,5.50124,5.50148,11000000.0
2007-05-11 21:04:00,5.50146,5.50152,5.5013,5.50133,10000000.0
2007-05-11 21:05:00,5.5008,5.50197,5.50074,5.50197,8000000.0
2007-05-11 21:06:00,5.50176,5.50176,5.50068,5.50095,13000000.0
2007-05-11 21:07:00,5.50022,5.50063,5.50022,5.50062,14000000.0
2007-05-11 21:08:00,5.50017,5.50022,5.50001,5.50007,8000000.0
2007-05-11 21:09:00,5.50192,5.50192,5.50042,5.50042,13000000.0
2007-05-11 21:10:00,5.50127,5.50242,5.50061,5.50131,17000000.0
2007-05-11 21:11:00,5.50128,5.50128,5.50072,5.5008,15000000.0
2007-05-11 21:12:00,5.50066,5.50066,5.50048,5.50053,11000000.0
2007-05-11 21:13:00,5.50025,5.50045,5.50025,5.50045,12000000.0
2007-05-11 21:14:00,5.50154,5.50212,5.50119,5.5015,14000000.0
2007-05-11 21:15:00,5.50195,5.50235,5.50092,5.50152,13000000.0
2007-05-11 21:16:00,5.50195,5.5027,5.50163,5.5017,12000000.0
2007-05-11 21:17:00,5.50194,5.50296,5.50143,5.50208,16000000.0
2007-05-11 21:18:00,5.50206,5.50262,5.50194,5.50195,15000000.0
2007-05-11 21:19:00,5.50151,5.50152,5.50125,5.50128,15000000.0
2007-05-11 21:20:00,5.50131,5.50143,5.50106,5.50106,8000000.0
2007-05-11 21:21:00,5.50287,5.50287,5.5017,5.50176,17000000.0
2007-05-11 21:22:00,5.50176,5.5025,5.50176,5.5024,11000000.0
2007-05-11 21:23:00,5.50162,5.50281,5.50162,5.50235,23000000.0
2007-05-11 21:24:00,5.50239,5.50262,5.50143,5.50225,13000000.0
2007-05-11 21:25:00,5.50277,5.50277,5.50164,5.50201,15000000.0
2007-05-11 21:26:00,5.50208,5.50274,5.50205,5.50205,10000000.0
2007-05-11 21:27:00,5.50179,5.50186,5.50167,5.50186,10000000.0
2007-05-11 21:28:00,5.50238,5.50262,5.5018,5.5024,13000000.0
2007-05-11 21:29:00,5.50305,5.50305,5.50158,5.50228,10000000.0
2007-05-11 21:30:00,5.50209,5.50289,5.50188,5.5019,16000000.0
2007-05-11 21:31:00,5.50311,5.50311,5.50165,5.50233,18000000.0
2007-05-11 21:32:00,5.50158,5.50256,5.50133,5.50206,15000000.0
2007-05-11 21:33:00,5.50178,5.50253,5.50119,5.5018,13000000.0
2007-05-11 21:34:00,5.50221,5.5025,5.5009,5.5025,9000000.0
2007-05-11 21:35:00,5.50165,5.50165,5.50088,5.50088,8000000.0
2007-05-11 21:36:00,5.50109,5.50193,5.50072,5.50193,18000000.0
2007-05-11 21:37:00,5.50127,5.50195,5.5006,5.50195,22000000.0
2007-05-11 21:38:00,5.50146,5.50175,5.5005,5.5005,9000000.0
2007-05-11 21:39:00,5.50155,5.50155,5.50008,5.50093,11000000.0
2007-05-11 21:40:00,5.50158,5.50176,5.50051,5.50176,19000000.0
2007-05-11 21:41:00,5.50156,5.5022,5.50053,5.5022,12000000.0
2007-05-11 21:42:00,5.50103,5.50223,5.50062,5.50079,11000000.0
2007-05-11 21:43:00,5.50089,5.50253,5.50089,5.50253,14000000.0
2007-05-11 21:44:00,5.50291,5.50291,5.50152,5.50165,13000000.0
2007-05-11 21:45:00,5.50215,5.50215,5.50069,5.50162,12000000.0
2007-05-11 21:46:00,5.50201,5.50201,5.5006,5.50065,14000000.0
2007-05-11 21:47:00,5.50162,5.50181,5.5006,5.50116,17000000.0
2007-05-11 21:48:00,5.5015,5.50192,5.50083,5.50125,16000000.0
2007-05-11 21:49:00,5.50128,5.50188,5.50067,5.50095,14000000.0
2007-05-11 21:50:00,5.50278,5.50278,5.50109,5.50109,13000000.0
2007-05-11 21:51:00,5.50093,5.50205,5.50055,5.50078,14000000.0
2007-05-11 21:52:00,5.5007,5.50134,5.50056,5.50056,17000000.0
2007-05-11 21:53:00,5.50115,5.50162,5.50034,5.50085,27000000.0
2007-05-11 21:54:00,5.50124,5.50131,5.50029,5.5011,10000000.0
2007-05-11 21:55:00,5.50091,5.50163,5.50061,5.50141,8000000.0
2007-05-11 21:56:00,5.50126,5.50188,5.50037,5.50188,16000000.0
2007-05-11 21:57:00,5.50068,5.50178,5.50053,5.50085,18000000.0
2007-05-11 21:58:00,5.50033,5.50163,5.50019,5.50036,18000000.0
2007-05-11 21:59:00,5.49992,5.50151,5.49992,5.50151,17000000.0
2007-05-11 22:00:00,5.50006,5.50109,5.50006,5.5003,9000000.0
2007-05-11 22:01:00,5.49993,5.50107,5.49976,5.50091,22000000.0
2007-05-11 22:02:00,5.49915,5.50119,5.49915,5.50119,11000000.0
2007-05-11 22:03:00,5.50029,5.50125,5.49954,5.50125,16000000.0
2007-05-11 22:04:00,5.50012,5.50072,5.49946,5.5,12000000.0
2007-05-11 22:05:00,5.50071,5.50073,5.49992,5.5003,7000000.0
2007-05-11 22:06:00,5.50063,5.50095,5.49988,5.50034,15000000.0
2007-05-11 22:07:00,5.50039,5.50107,5.49988,5.50058,19000000.0
2007-05-11 22:08:00,5.5004,5.50132,5.50004,5.5011,11000000.0
2007-05-11 22:09:00,5.50091,5.50096,5.50032,5.50096,10000000.0
2007-05-11 22:10:00,5.5007,5.50097,5.4998,5.50097,10000000.0
2007-05-11 22:11:00,5.50053,5.5012,5.49964,5.49994,18000000.0
2007-05-11 22:12:00,5.50038,5.50057,5.49959,5.49995,11000000.0
2007-05-11 22:13:00,5.50059,5.50134,5.49978,5.50134,14000000.0
2007-05-11 22:14:00,5.50108,5.50108,5.50005,5.50018,24000000.0
2007-05-11 22:15:00,5.5003,5.50106,5.49992,5.50015,13000000.0
2007-05-11 22:16:00,5.50058,5.50121,5.50036,5.5009,13000000.0
2007-05-11 22:17:00,5.50138,5.50142,5.50044,5.50044,8000000.0
2007-05-11 22:18:00,5.50126,5.50137,5.49997,5.49997,13000000.0
2007-05-11 22:19:00,5.50106,5.50156,5.5006,5.50062,14000000.0
2007-05-11 22:20:00,5.50062,5.50124,5.50004,5.50051,21000000.0
2007-05-11 22:21:00,5.50018,5.50169,5.50018,5.50064,13000000.0
2007-05-11 22:22:00,5.50033,5.50059,5.50033,5.50043,12000000.0
2007-05-11 22:23:00,5.50048,5.50055,5.5003,5.50047,18000000.0
2007-05-11 22:24:00,5.50172,5.50172,5.5005,5.50073,14000000.0
2007-05-11 22:25:00,5.50173,5.50173,5.50097,5.50099,13000000.0
2007-05-11 22:26:00,5.50201,5.50201,5.50027,5.50141,13000000.0
2007-05-11 22:27:00,5.50136,5.50177,5.50038,5.50128,16000000.0
2007-05-11 22:28:00,5.50068,5.50136,5.50038,5.50102,13000000.0
2007-05-11 22:29:00,5.50143,5.50208,5.50039,5.50207,21000000.0
2007-05-11 22:30:00,5.50195,5.50234,5.50105,5.50234,17000000.0
2007-05-11 22:31:00,5.50191,5.50211,5.50117,5.50168,10000000.0
2007-05-11 22:32:00,5.50123,5.5021,5.50081,5.50153,13000000.0
2007-05-11 22:33:00,5.50147,5.50224,5.50069,5.50224,13000000.0
2007-05-11 22:34:00,5.50073,5.502,5.50073,5.50125,13000000.0
2007-05-11 22:35:00,5.50127,5.5014,5.50112,5.50135,19000000.0
2007-05-11 22:36:00,5.50105,5.50105,5.50085,5.50085,14000000.0
2007-05-11 22:37:00,5.5015,5.50173,5.50076,5.5012,17000000.0
2007-05-11 22:38:00,5.50069,5.50215,5.50055,5.50172,9000000.0
2007-05-11 22:39:00,5.50171,5.50196,5.50069,5.50092,20000000.0
2007-05-11 22:40:00,5.5015,5.5022,5.5008,5.5015,13000000.0
2007-05-11 22:41:00,5.50121,5.50174,5.5009,5.5009,13000000.0
2007-05-11 22:42:00,5.50191,5.50191,5.50088,5.50099,10000000.0
2007-05-11 22:43:00,5.5012,5.50185,5.50092,5.50101,15000000.0
2007-05-11 22:44:00,5.50123,5.50226,5.50101,5.50132,16000000.0
2007-05-11 22:45:00,5.50116,5.50226,5.50116,5.50218,14000000.0
2007-05-11 22:46:00,5.50229,5.50229,5.50122,5.50122,12000000.0
2007-05-11 22:47:00,5.5022,5.50233,5.50143,5.50233,7000000.0
2007-05-11 22:48:00,5.50242,5.50277,5.50166,5.50205,16000000.0
2007-05-11 22:49:00,5.50137,5.50252,5.50137,5.5018,10000000.0
2007-05-11 22:50:00,5.50243,5.5031,5.50185,5.502,15000000.0
2007-05-11 22:51:00,5.50288,5.50288,5.50156,5.5026,17000000.0
2007-05-11 22:52:00,5.50235,5.50293,5.50197,5.50266,10000000.0
2007-05-11 22:53:00,5.50285,5.50285,5.50159,5.50159,20000000.0
2007-05-11 22:54:00,5.50262,5.50293,5.50122,5.50192,10000000.0
2007-05-11 22:55:00,5.50298,5.50304,5.50174,5.50248,12000000.0
2007-05-11 22:56:00,5.50274,5.50328,5.50244,5.50245,9000000.0
2007-05-11 22:57:00,5.50281,5.50352,5.50265,5.50352,18000000.0
2007-05-11 22:58:00,5.50313,5.50383,5.5028,5.50374,13000000.0
2007-05-11 22:59:00,5.50285,5.50348,5.50244,5.50244,10000000.0
2007-05-14 02:00:00,5.49678,5.49729,5.49584,5.49677,16000000.0
2007-05-14 02:01:00,5.49687,5.49719,5.49556,5.49648,21000000.0
2007-05-14 02:02:00,5.49724,5.49724,5.49583,5.49627,10000000.0
2007-05-14 02:03:00,5.49604,5.49691,5.49569,5.49569,8000000.0
2007-05-14 02:04:00,5.49706,5.49706,5.4957,5.4957,14000000.0
2007-05-14 02:05:00,5.49704,5.49704,5.49579,5.4963,14000000.0
2007-05-14 02:06:00,5.4962,5.4973,5.49595,5.49618,15000000.0
2007-05-14 02:07:00,5.49551,5.49621,5.49501,5.49501,10000000.0
2007-05-14 02:08:00,5.49502,5.4957,5.4942,5.4957,16000000.0
2007-05-14 02:09:00,5.49477,5.49584,5.49477,5.49563,18000000.0
2007-05-14 02:10:00,5.49622,5.49622,5.49506,5.49578,16000000.0
2007-05-14 02:11:00,5.49604,5.49604,5.49508,5.49508,14000000.0
2007-05-14 02:12:00,5.49545,5.49635,5.49512,5.49565,10000000.0
2007-05-14 02:13:00,5.49656,5.49658,5.496,5.49619,15000000.0
2007-05-14 02:14:00,5.49617,5.49679,5.49529,5.49624,19000000.0
2007-05-14 02:15:00,5.49558,5.49657,5.49531,5.49631,12000000.0
2007-05-14 02:16:00,5.49595,5.49642,5.49517,5.49601,18000000.0
2007-05-14 02:17:00,5.49605,5.49651,5.49523,5.49556,14000000.0
2007-05-14 02:18:00,5.49583,5.4962,5.49451,5.49587,12000000.0
2007-05-14 02:19:00,5.49466,5.49564,5.49466,5.49509,14000000.0
2007-05-14 02:20:00,5.49553,5.49558,5.4946,5.49536,13000000.0
2007-05-14 02:21:00,5.4948,5.49602,5.4948,5.4959,15000000.0
2007-05-14 02:22:00,5.49522,5.49599,5.49486,5.49486,13000000.0
2007-05-14 02:23:00,5.4965,5.4965,5.49502,5.49581,16000000.0
2007-05-14 02:24:00,5.49577,5.49605,5.49464,5.4947,17000000.0
2007-05-14 02:25:00,5.49604,5.49621,5.4951,5.49584,10000000.0
2007-05-14 02:26:00,5.49587,5.49606,5.49507,5.49523,13000000.0
2007-05-14 02:27:00,5.49575,5.49575,5.49555,5.49575,7000000.0
2007-05-14 02:28:00,5.49619,5.49619,5.49494,5.49531,9000000.0
2007-05-14 02:29:00,5.49588,5.49626,5.49523,5.49574,20000000.0
2007-05-14 02:30:00,5.4961,5.49652,5.49538,5.49598,11000000.0
2007-05-14 02:31:00,5.49573,5.49624,5.49545,5.49608,9000000.0
2007-05-14 02:32:00,5.49623,5.49699,5.49529,5.4964,13000000.0
2007-05-14 02:33:00,5.49557,5.49686,5.49557,5.49557,14000000.0
2007-05-14 02:34:00,5.49652,5.49696,5.49571,5.49632,17000000.0
2007-05-14 02:35:00,5.49635,5.49655,5.49635,5.49635,15000000.0
2007-05-14 02:36:00,5.49644,5.49701,5.49578,5.49686,14000000.0
2007-05-14 02:37:00,5.49765,5.49775,5.4964,5.49725,13000000.0
2007-05-14 02:38:00,5.49765,5.49765,5.49657,5.4972,14000000.0
2007-05-14 02:39:00,5.49676,5.49747,5.49658,5.49703,15000000.0
2007-05-14 02:40:00,5.49633,5.49807,5.49633,5.49758,12000000.0
2007-05-14 02:41:00,5.497,5.49733,5.49606,5.49689,13000000.0
2007-05-14 02:42:00,5.49774,5.49774,5.49593,5.49697,16000000.0
2007-05-14 02:43:00,5.49712,5.49741,5.49601,5.49652,18000000.0
2007-05-14 02:44:00,5.49736,5.49736,5.49623,5.49711,10000000.0
2007-05-14 02:45:00,5.49741,5.49753,5.49598,5.49753,14000000.0
2007-05-14 02:46:00,5.49703,5.49768,5.49631,5.49694,18000000.0
2007-05-14 02:47:00,5.49696,5.49776,5.49642,5.49776,17000000.0
2007-05-14 02:48:00,5.49794,5.49832,5.49746,5.49822,7000000.0
2007-05-14 02:49:00,5.49816,5.49902,5.49814,5.49846,13000000.0
2007-05-14 02:50:00,5.49929,5.49939,5.49825,5.49883,14000000.0
2007-05-14 02:51:00,5.49894,5.49921,5.49743,5.4982,15000000.0
2007-05-14 02:52:00,5.4992,5.49959,5.49835,5.49908,15000000.0
2007-05-14 02:53:00,5.49874,5.49908,5.4983,5.49859,9000000.0
2007-05-14 02:54:00,5.49928,5.49946,5.49835,5.49946,13000000.0
2007-05-14 02:55:00,5.49878,5.50024,5.49873,5.49873,11000000.0
2007-05-14 02:56:00,5.4997,5.4999,5.49889,5.49909,18000000.0
2007-05-14 02:57:00,5.49951,5.49951,5.4981,5.49847,13000000.0
2007-05-14 02:58:00,5.49882,5.49882,5.49754,5.49754,9000000.0
2007-05-14 02:59:00,5.49898,5.49915,5.49797,5.49809,14000000.0
2007-05-14 03:00:00,5.49892,5.49942,5.49833,5.49892,11000000.0
2007-05-14 03:01:00,5.49941,5.49944,5.49804,5.49856,11000000.0
2007-05-14 03:02:00,5.49914,5.49922,5.49809,5.49861,11000000.0
2007-05-14 03:03:00,5.49879,5.49949,5.49833,5.49861,23000000.0
2007-05-14 03:04:00,5.49838,5.49929,5.49824,5.49885,11000000.0
2007-05-14 03:05:00,5.49874,5.49958,5.49816,5.49943,17000000.0
2007-05-14 03:06:00,5.49908,5.4993,5.4983,5.49912,9000000.0
2007-05-14 03:07:00,5.49873,5.49978,5.49863,5.49884,15000000.0
2007-05-14 03:08:00,5.49907,5.50012,5.49864,5.49961,12000000.0
2007-05-14 03:09:00,5.49978,5.49978,5.49898,5.49939,15000000.0
2007-05-14 03:10:00,5.50016,5.50016,5.49842,5.49863,19000000.0
2007-05-14 03:11:00,5.49959,5.49959,5.49797,5.49882,15000000.0
2007-05-14 03:12:00,5.49756,5.49929,5.49756,5.49872,18000000.0
2007-05-14 03:13:00,5.49897,5.49905,5.49885,5.49905,18000000.0
2007-05-14 03:14:00,5.49948,5.49963,5.4985,5.4992,10000000.0
2007-05-14 03:15:00,5.49991,5.50016,5.49866,5.49902,7000000.0
2007-05-14 03:16:00,5.49953,5.50016,5.49904,5.50016,8000000.0
2007-05-14 03:17:00,5.50028,5.50032,5.50005,5.50032,10000000.0
2007-05-14 03:18:00,5.50007,5.50007,5.49929,5.49929,15000000.0
2007-05-14 03:19:00,5.49957,5.49977,5.49932,5.49938,10000000.0
2007-05-14 03:20:00,5.49897,5.49943,5.49837,5.49885,16000000.0
2007-05-14 03:21:00,5.49925,5.49936,5.49842,5.49896,11000000.0
2007-05-14 03:22:00,5.49931,5.49942,5.49856,5.49907,10000000.0
2007-05-14 03:23:00,5.49914,5.49949,5.49818,5.49923,12000000.0
2007-05-14 03:24:00,5.4993,5.49954,5.4984,5.49896,13000000.0
2007-05-14 03:25:00,5.49824,5.49952,5.49824,5.49952,11000000.0
2007-05-14 03:26:00,5.49939,5.49948,5.49867,5.49911,13000000.0
2007-05-14 03:27:00,5.49875,5.50006,5.49875,5.49923,14000000.0
2007-05-14 03:28:00,5.49902,5.49919,5.49881,5.49881,18000000.0
2007-05-14 03:29:00,5.49918,5.4995,5.49844,5.4987,15000000.0
2007-05-14 03:30:00,5.49957,5.49965,5.49852,5.49881,10000000.0
2007-05-14 03:31:00,5.49888,5.49971,5.49816,5.49884,13000000.0
2007-05-14 03:32:00,5.49939,5.49976,5.49832,5.49881,16000000.0
2007-05-14 03:33:00,5.4984,5.49946,5.49812,5.4989,13000000.0
2007-05-14 03:34:00,5.4986,5.49932,5.49822,5.49845,16000000.0
2007-05-14 03:35:00,5.49898,5.49942,5.49867,5.49867,10000000.0
2007-05-14 03:36:00,5.49863,5.49863,5.49784,5.49836,11000000.0
2007-05-14 03:37:00,5.49883,5.49883,5.49763,5.49832,13000000.0
2007-05-14 03:38:00,5.49825,5.49847,5.49822,5.49829,13000000.0
2007-05-14 03:39:00,5.4991,5.4991,5.4977,5.49805,13000000.0
2007-05-14 03:40:00,5.49882,5.49882,5.49644,5.49644,12000000.0
2007-05-14 03:41:00,5.49836,5.49836,5.49699,5.49754,16000000.0
2007-05-14 03:42:00,5.49795,5.49796,5.49695,5.49783,21000000.0
2007-05-14 03:43:00,5.49715,5.49817,5.49654,5.49753,18000000.0
2007-05-14 03:44:00,5.49778,5.49824,5.49765,5.49824,15000000.0
2007-05-14 03:45:00,5.49766,5.49766,5.49667,5.49745,9000000.0
2007-05-14 03:46:00,5.4972,5.49745,5.49669,5.49736,8000000.0
2007-05-14 03:47:00,5.49764,5.49815,5.49692,5.49815,11000000.0
2007-05-14 03:48:00,5.49741,5.49743,5.49637,5.49637,9000000.0
2007-05-14 03:49:00,5.4975,5.49797,5.49655,5.4973,16000000.0
2007-05-14 03:50:00,5.49694,5.49765,5.49614,5.49622,19000000.0
2007-05-14 03:51:00,5.49689,5.49774,5.49597,5.49597,9000000.0
2007-05-14 03:52:00,5.49707,5.49715,5.49684,5.49692,19000000.0
2007-05-14 03:53:00,5.49798,5.49804,5.49778,5.49778,10000000.0
2007-05-14 03:54:00,5.49764,5.49764,5.4965,5.49684,17000000.0
2007-05-14 03:55:00,5.497,5.49713,5.49689,5.49695,16000000.0
2007-05-14 03:56:00,5.49655,5.49705,5.49655,5.49697,7000000.0
2007-05-14 03:57:00,5.49672,5.49672,5.49589,5.49636,11000000.0
2007-05-14 03:58:00,5.49654,5.49749,5.49654,5.49749,12000000.0
2007-05-14 03:59:00,5.49738,5.49738,5.49566,5.49672,17000000.0
2007-05-14 04:00:00,5.49656,5.49722,5.49589,5.49712,12000000.0
2007-05-14 04:01:00,5.4966,5.49737,5.49634,5.49686,16000000.0
2007-05-14 04:02:00,5.49739,5.49739,5.4962,5.49679,14000000.0
2007-05-14 04:03:00,5.4965,5.49706,5.49583,5.49664,12000000.0
2007-05-14 04:04:00,5.4958,5.497,5.49487,5.49633,16000000.0
2007-05-14 04:05:00,5.49607,5.49702,5.49548,5.49685,13000000.0
2007-05-14 04:06:00,5.49632,5.49689,5.4958,5.49663,16000000.0
2007-05-14 04:07:00,5.49689,5.49689,5.49554,5.4961,13000000.0
2007-05-14 04:08:00,5.49634,5.49643,5.49612,5.49634,14000000.0
2007-05-14 04:09:00,5.49571,5.49629,5.4953,5.49613,10000000.0
2007-05-14 04:10:00,5.49617,5.49617,5.49455,5.49567,12000000.0
2007-05-14 04:11:00,5.49431,5.49622,5.49431,5.49476,14000000.0
2007-05-14 04:12:00,5.49603,5.49651,5.49515,5.49581,19000000.0
2007-05-14 04:13:00,5.49546,5.49625,5.49522,5.49625,20000000.0
2007-05-14 04:14:00,5.49634,5.49634,5.49496,5.49568,12000000.0
2007-05-14 04:15:00,5.49553,5.49602,5.4951,5.4958,8000000.0
2007-05-14 04:16:00,5.49487,5.49601,5.49487,5.49528,13000000.0
2007-05-14 04:17:00,5.49611,5.49635,5.49525,5.49635,15000000.0
2007-05-14 04:18:00,5.49464,5.49601,5.49447,5.49539,9000000.0
2007-05-14 04:19:00,5.49573,5.49614,5.49467,5.49614,12000000.0
2007-05-14 04:20:00,5.49624,5.49627,5.49512,5.49552,9000000.0
2007-05-14 04:21:00,5.49578,5.49637,5.49528,5.4953,17000000.0
2007-05-14 04:22:00,5.49554,5.49613,5.49499,5.49499,14000000.0
2007-05-14 04:23:00,5.49615,5.49623,5.49505,5.49512,10000000.0
2007-05-14 04:24:00,5.49541,5.49545,5.4942,5.49466,12000000.0
2007-05-14 04:25:00,5.49522,5.4956,5.49428,5.49428,10000000.0
2007-05-14 04:26:00,5.49542,5.49542,5.49457,5.49502,7000000.0
2007-05-14 04:27:00,5.49518,5.49548,5.49444,5.49537,15000000.0
2007-05-14 04:28:00,5.49478,5.49564,5.49455,5.49525,7000000.0
2007-05-14 04:29:00,5.49498,5.49545,5.4943,5.49502,14000000.0
2007-05-14 04:30:00,5.4953,5.49554,5.49464,5.49535,11000000.0
2007-05-14 04:31:00,5.49545,5.4956,5.49449,5.49515,15000000.0
2007-05-14 04:32:00,5.49504,5.49566,5.49455,5.49566,17000000.0
2007-05-14 04:33:00,5.49489,5.49575,5.49372,5.4947,14000000.0
2007-05-14 04:34:00,5.49476,5.49512,5.49429,5.49486,9000000.0
2007-05-14 04:35:00,5.495,5.49536,5.49374,5.49447,12000000.0
2007-05-14 04:36:00,5.49511,5.49548,5.49416,5.49491,12000000.0
2007-05-14 04:37:00,5.49518,5.49551,5.49513,5.49545,12000000.0
2007-05-14 04:38:00,5.49426,5.49523,5.49426,5.49502,11000000.0
2007-05-14 04:39:00,5.49505,5.49568,5.49455,5.49485,17000000.0
2007-05-14 04:40:00,5.49485,5.49505,5.49485,5.49485,9000000.0
2007-05-14 04:41:00,5.49457,5.49523,5.49404,5.49519,10000000.0
2007-05-14 04:42:00,5.49532,5.49536,5.49428,5.49489,8000000.0
2007-05-14 04:43:00,5.49397,5.49539,5.49396,5.49531,18000000.0
2007-05-14 04:44:00,5.49386,5.49464,5.49386,5.49464,9000000.0
2007-05-14 04:45:00,5.49434,5.495,5.4937,5.49466,9000000.0
2007-05-14 04:46:00,5.49439,5.49472,5.4933,5.49459,16000000.0
2007-05-14 04:47:00,5.49464,5.49487,5.49419,5.49429,12000000.0
2007-05-14 04:48:00,5.49463,5.49497,5.49416,5.49455,10000000.0
2007-05-14 04:49:00,5.49501,5.49501,5.49329,5.49329,16000000.0
2007-05-14 04:50:00,5.49371,5.49499,5.49362,5.49452,16000000.0
2007-05-14 04:51:00,5.49468,5.49479,5.49454,5.49455,20000000.0
2007-05-14 04:52:00,5.4943,5.49491,5.49374,5.49388,13000000.0
2007-05-14 04:53:00,5.49491,5.49503,5.49359,5.49392,11000000.0
2007-05-14 04:54:00,5.49481,5.49491,5.49412,5.49451,11000000.0
2007-05-14 04:55:00,5.49502,5.49534,5.4942,5.49534,12000000.0
2007-05-14 04:56:00,5.49461,5.49529,5.4941,5.49473,16000000.0
2007-05-14 04:57:00,5.49506,5.49506,5.49425,5.49482,7000000.0
2007-05-14 04:58:00,5.49444,5.49531,5.49417,5.4942,13000000.0
2007-05-14 04:59:00,5.49486,5.49537,5.49444,5.49495,17000000.0
2007-05-14 05:00:00,5.4941,5.49504,5.4941,5.4945,10000000.0
2007-05-14 05:01:00,5.49574,5.4958,5.49517,5.49517,13000000.0
2007-05-14 05:02:00,5.49488,5.49547,5.494,5.49452,18000000.0
2007-05-14 05:03:00,5.49437,5.49502,5.49407,5.49462,9000000.0
2007-05-14 05:04:00,5.49486,5.49525,5.49415,5.49434,12000000.0
2007-05-14 05:05:00,5.49477,5.49522,5.49455,5.49478,10000000.0
2007-05-14 05:06:00,5.49468,5.49486,5.4945,5.49475,20000000.0
2007-05-14 05:07:00,5.49513,5.49518,5.49455,5.49478,10000000.0
2007-05-14 05:08:00,5.4948,5.49531,5.49383,5.4939,17000000.0
2007-05-14 05:09:00,5.49555,5.49555,5.49535,5.49555,15000000.0
2007-05-14 05:10:00,5.49534,5.49567,5.49384,5.49384,10000000.0
2007-05-14 05:11:00,5.49511,5.49511,5.494,5.49485,16000000.0
2007-05-14 05:12:00,5.4956,5.49569,5.49533,5.49533,7000000.0
2007-05-14 05:13:00,5.49505,5.49505,5.49379,5.49379,12000000.0
2007-05-14 05:14:00,5.49482,5.49482,5.49364,5.49451,14000000.0
2007-05-14 05:15:00,5.49452,5.49516,5.49426,5.49451,16000000.0
2007-05-14 05:16:00,5.4951,5.49516,5.49407,5.49508,15000000.0
2007-05-14 05:17:00,5.49388,5.49475,5.49388,5.49422,10000000.0
2007-05-14 05:18:00,5.49492,5.49496,5.49435,5.49442,13000000.0
2007-05-14 05:19:00,5.49469,5.49474,5.49409,5.49456,13000000.0
2007-05-14 05:20:00,5.49491,5.49491,5.49368,5.49441,20000000.0
2007-05-14 05:21:00,5.49411,5.49427,5.49332,5.49418,9000000.0
2007-05-14 05:22:00,5.49357,5.49387,5.49221,5.49315,17000000.0
2007-05-14 05:23:00,5.49387,5.49387,5.4925,5.49369,14000000.0
2007-05-14 05:24:00,5.49303,5.4939,5.49195,5.49361,19000000.0
2007-05-14 05:25:00,5.49353,5.49373,5.49264,5.4932,13000000.0
2007-05-14 05:26:00,5.4932,5.49353,5.49243,5.49331,13000000.0
2007-05-14 05:27:00,5.49361,5.49361,5.49211,5.49281,13000000.0
2007-05-14 05:28:00,5.49383,5.49383,5.49289,5.49289,10000000.0
2007-05-14 05:29:00,5.49468,5.49478,5.49322,5.49437,17000000.0
2007-05-14 05:30:00,5.49347,5.49428,5.49297,5.49335,21000000.0
2007-05-14 05:31:00,5.49377,5.49377,5.49229,5.4935,13000000.0
2007-05-14 05:32:00,5.4936,5.49417,5.49259,5.49386,16000000.0
2007-05-14 05:33:00,5.49346,5.49422,5.49262,5.49275,13000000.0
2007-05-14 05:34:00,5.49397,5.49397,5.49289,5.49352,13000000.0
2007-05-14 05:35:00,5.49364,5.49438,5.49308,5.49371,14000000.0
2007-05-14 05:36:00,5.49416,5.49416,5.493,5.49367,18000000.0
2007-05-14 05:37:00,5.49305,5.49458,5.49305,5.49339,12000000.0
2007-05-14 05:38:00,5.49388,5.49472,5.49313,5.49313,13000000.0
2007-05-14 05:39:00,5.49411,5.49456,5.49294,5.49294,21000000.0
2007-05-14 05:40:00,5.49262,5.49378,5.49262,5.49378,14000000.0
2007-05-14 05:41:00,5.49425,5.49431,5.49314,5.4934,13000000.0
2007-05-14 05:42:00,5.49419,5.49419,5.49277,5.49382,8000000.0
2007-05-14 05:43:00,5.49422,5.4944,5.49317,5.49423,13000000.0
2007-05-14 05:44:00,5.49433,5.49464,5.49331,5.49371,13000000.0
2007-05-14 05:45:00,5.49324,5.494,5.49289,5.49308,24000000.0
2007-05-14 05:46:00,5.49413,5.49413,5.49274,5.49339,14000000.0
2007-05-14 05:47:00,5.49375,5.49391,5.49292,5.49292,11000000.0
2007-05-14 05:48:00,5.49386,5.49422,5.49293,5.49293,18000000.0
2007-05-14 05:49:00,5.49454,5.49454,5.49301,5.49301,10000000.0
2007-05-14 05:50:00,5.493,5.49408,5.49295,5.49329,10000000.0
2007-05-14 05:51:00,5.4939,5.4944,5.49309,5.4944,11000000.0
2007-05-14 05:52:00,5.49438,5.49477,5.49339,5.49398,19000000.0
2007-05-14 05:53:00,5.49354,5.49468,5.49354,5.49468,15000000.0
2007-05-14 05:54:00,5.49425,5.49453,5.49393,5.49403,7000000.0
2007-05-14 05:55:00,5.49437,5.49437,5.49321,5.4938,12000000.0
2007-05-14 05:56:00,5.49437,5.49437,5.49305,5.49327,16000000.0
2007-05-14 05:57:00,5.49354,5.49368,5.49257,5.49291,11000000.0
2007-05-14 05:58:00,5.49298,5.49363,5.49221,5.49323,22000000.0
2007-05-14 05:59:00,5.49354,5.49372,5.49263,5.49345,9000000.0
2007-05-14 06:00:00,5.49301,5.49366,5.49225,5.49289,17000000.0
2007-05-14 06:01:00,5.49306,5.49316,5.49279,5.49282,18000000.0
2007-05-14 06:02:00,5.49425,5.49425,5.49405,5.49418,18000000.0
2007-05-14 06:03:00,5.49269,5.49354,5.4921,5.49309,16000000.0
2007-05-14 06:04:00,5.49391,5.49391,5.49264,5.49373,8000000.0
2007-05-14 06:05:00,5.49312,5.49384,5.49312,5.4932,10000000.0
2007-05-14 06:06:00,5.49369,5.49388,5.49314,5.49388,27000000.0
2007-05-14 06:07:00,5.4932,5.49383,5.493,5.493,17000000.0
2007-05-14 06:08:00,5.49259,5.49386,5.49259,5.49369,14000000.0
2007-05-14 06:09:00,5.49317,5.49357,5.4924,5.49268,13000000.0
2007-05-14 06:10:00,5.49347,5.49347,5.49236,5.49301,14000000.0
2007-05-14 06:11:00,5.49355,5.49364,5.49239,5.49316,16000000.0
2007-05-14 06:12:00,5.49359,5.49386,5.49262,5.49386,17000000.0
2007-05-14 06:13:00,5.49431,5.49431,5.49401,5.4941,14000000.0
2007-05-14 06:14:00,5.49405,5.49425,5.49405,5.49417,12000000.0
2007-05-14 06:15:00,5.49418,5.49441,5.49418,5.49431,13000000.0
2007-05-14 06:16:00,5.49377,5.49432,5.49281,5.49347,14000000.0
2007-05-14 06:17:00,5.49374,5.49454,5.49364,5.49417,11000000.0
2007-05-14 06:18:00,5.49393,5.49454,5.49379,5.49412,12000000.0
2007-05-14 06:19:00,5.49411,5.49454,5.49365,5.49384,19000000.0
2007-05-14 06:20:00,5.49336,5.495,5.49336,5.495,11000000.0
2007-05-14 06:21:00,5.49405,5.49453,5.49351,5.4944,9000000.0
2007-05-14 06:22:00,5.49406,5.49451,5.49353,5.494,22000000.0
2007-05-14 06:23:00,5.49469,5.49469,5.49336,5.49336,18000000.0
2007-05-14 06:24:00,5.49447,5.49459,5.49333,5.49389,8000000.0
2007-05-14 06:25:00,5.49436,5.49464,5.49332,5.49332,9000000.0
2007-05-14 06:26:00,5.49503,5.49503,5.49372,5.49483,13000000.0
2007-05-14 06:27:00,5.49407,5.49472,5.49355,5.49435,15000000.0
2007-05-14 06:28:00,5.49494,5.49504,5.49392,5.49403,18000000.0
2007-05-14 06:29:00,5.49492,5.49512,5.49414,5.49442,16000000.0
2007-05-14 06:30:00,5.49474,5.49475,5.4941,5.4942,10000000.0
2007-05-14 06:31:00,5.49404,5.4952,5.49404,5.4952,13000000.0
2007-05-14 06:32:00,5.49476,5.49513,5.4942,5.49488,10000000.0
2007-05-14 06:33:00,5.49499,5.49499,5.49463,5.4948,10000000.0
2007-05-14 06:34:00,5.49528,5.49552,5.49418,5.49552,15000000.0
2007-05-14 06:35:00,5.49544,5.49544,5.49427,5.49517,13000000.0
2007-05-14 06:36:00,5.49505,5.49505,5.49485,5.49497,23000000.0
2007-05-14 06:37:00,5.49492,5.49525,5.49427,5.49454,11000000.0
2007-05-14 06:38:00,5.49493,5.49508,5.49374,5.49461,17000000.0
2007-05-14 06:39:00,5.49554,5.49554,5.49401,5.49424,8000000.0
2007-05-14 06:40:00,5.49436,5.49465,5.49342,5.49465,15000000.0
2007-05-14 06:41:00,5.49349,5.49454,5.4931,5.49454,15000000.0
2007-05-14 06:42:00,5.49515,5.49515,5.49495,5.49508,16000000.0
2007-05-14 06:43:00,5.49495,5.49515,5.49495,5.49495,12000000.0
2007-05-14 06:44:00,5.49495,5.49515,5.49495,5.49508,13000000.0
2007-05-14 06:45:00,5.49495,5.49515,5.49495,5.49495,14000000.0
2007-05-14 06:46:00,5.49481,5.49481,5.49325,5.49386,12000000.0
2007-05-14 06:47:00,5.49389,5.49447,5.49378,5.49399,11000000.0
2007-05-14 06:48:00,5.49437,5.49462,5.49343,5.4938,15000000.0
2007-05-14 06:49:00,5.49375,5.49401,5.49373,5.49401,17000000.0
2007-05-14 06:50:00,5.49433,5.49458,5.49345,5.49365,13000000.0
2007-05-14 06:51:00,5.49331,5.49448,5.49331,5.49395,8000000.0
2007-05-14 06:52:00,5.49397,5.49426,5.49301,5.4936,14000000.0
2007-05-14 06:53:00,5.49352,5.49413,5.49303,5.49381,13000000.0
2007-05-14 06:54:00,5.49372,5.49372,5.4934,5.4934,8000000.0
2007-05-14 06:55:00,5.49345,5.49389,5.49296,5.49354,10000000.0
2007-05-14 06:56:00,5.49365,5.49409,5.49296,5.49296,11000000.0
2007-05-14 06:57:00,5.49419,5.49419,5.49283,5.49315,17000000.0
2007-05-14 06:58:00,5.49385,5.49405,5.49385,5.49405,12000000.0
2007-05-14 06:59:00,5.49401,5.49427,5.49331,5.49331,14000000.0
2007-05-14 07:00:00,5.49401,5.49425,5.4932,5.49343,11000000.0
2007-05-14 07:01:00,5.4939,5.49395,5.49328,5.49368,10000000.0
2007-05-14 07:02:00,5.49389,5.49452,5.4927,5.49338,14000000.0
2007-05-14 07:03:00,5.49409,5.49409,5.49301,5.49323,7000000.0
2007-05-14 07:04:00,5.49431,5.49431,5.49282,5.49429,16000000.0
2007-05-14 07:05:00,5.49319,5.49441,5.49312,5.49355,15000000.0
2007-05-14 07:06:00,5.49258,5.49427,5.49258,5.49423,16000000.0
2007-05-14 07:07:00,5.49434,5.49434,5.49293,5.49293,12000000.0
2007-05-14 07:08:00,5.49398,5.49398,5.49291,5.49291,8000000.0
2007-05-14 07:09:00,5.49361,5.49367,5.49283,5.49367,8000000.0
2007-05-14 07:10:00,5.49447,5.49453,5.49295,5.49295,16000000.0
2007-05-14 07:11:00,5.49426,5.49438,5.49299,5.49407,17000000.0
2007-05-14 07:12:00,5.49489,5.49489,5.49273,5.49327,20000000.0
2007-05-14 07:13:00,5.49424,5.49457,5.49322,5.49385,18000000.0
2007-05-14 07:14:00,5.49425,5.49448,5.49333,5.49439,11000000.0
2007-05-14 07:15:00,5.49315,5.49452,5.49315,5.49319,18000000.0
2007-05-14 07:16:00,5.49374,5.4941,5.49303,5.49324,18000000.0
2007-05-14 07:17:00,5.49315,5.49338,5.49315,5.49322,12000000.0
2007-05-14 07:18:00,5.4944,5.4944,5.49272,5.49328,18000000.0
2007-05-14 07:19:00,5.49339,5.49395,5.49261,5.49277,14000000.0
2007-05-14 07:20:00,5.49347,5.49438,5.49291,5.49385,18000000.0
2007-05-14 07:21:00,5.49436,5.49436,5.49326,5.49326,13000000.0
2007-05-14 07:22:00,5.49297,5.49422,5.49293,5.49422,14000000.0
2007-05-14 07:23:00,5.49323,5.4943,5.49307,5.49358,15000000.0
2007-05-14 07:24:00,5.49369,5.49434,5.49314,5.4941,16000000.0
2007-05-14 07:25:00,5.49356,5.49392,5.49265,5.49317,15000000.0
2007-05-14 07:26:00,5.49368,5.49422,5.49304,5.49337,13000000.0
2007-05-14 07:27:00,5.4942,5.4942,5.49263,5.49417,12000000.0
2007-05-14 07:28:00,5.49419,5.49428,5.49311,5.49355,22000000.0
2007-05-14 07:29:00,5.49364,5.49438,5.49339,5.49388,16000000.0
2007-05-14 07:30:00,5.49292,5.49428,5.49292,5.49349,14000000.0
2007-05-14 07:31:00,5.4934,5.4946,5.4934,5.49396,13000000.0
2007-05-14 07:32:00,5.49434,5.49458,5.49337,5.49458,9000000.0
2007-05-14 07:33:00,5.49433,5.49433,5.49332,5.49365,7000000.0
2007-05-14 07:34:00,5.49459,5.49485,5.49333,5.49333,18000000.0
2007-05-14 07:35:00,5.49497,5.49502,5.49478,5.49497,9000000.0
2007-05-14 07:36:00,5.49392,5.49422,5.49273,5.49311,13000000.0
2007-05-14 07:37:00,5.49368,5.49381,5.49296,5.4932,11000000.0
2007-05-14 07:38:00,5.49279,5.49412,5.49279,5.49389,11000000.0
2007-05-14 07:39:00,5.49356,5.49423,5.4929,5.49337,19000000.0
2007-05-14 07:40:00,5.49297,5.49392,5.49273,5.49392,11000000.0
2007-05-14 07:41:00,5.49376,5.49388,5.4932,5.49342,7000000.0
2007-05-14 07:42:00,5.49461,5.49478,5.49419,5.49419,13000000.0
2007-05-14 07:43:00,5.49423,5.4943,5.49326,5.49394,14000000.0
2007-05-14 07:44:00,5.49397,5.49421,5.49317,5.49358,10000000.0
2007-05-14 07:45:00,5.49473,5.49476,5.49315,5.49431,8000000.0
2007-05-14 07:46:00,5.49459,5.49486,5.49455,5.49462,13000000.0
2007-05-14 07:47:00,5.49444,5.49444,5.4935,5.49395,15000000.0
2007-05-14 07:48:00,5.49386,5.49477,5.49334,5.49401,13000000.0
2007-05-14 07:49:00,5.4938,5.4948,5.49377,5.4948,10000000.0
2007-05-14 07:50:00,5.49534,5.49534,5.49363,5.49475,17000000.0
2007-05-14 07:51:00,5.49571,5.49612,5.49394,5.49532,16000000.0
2007-05-14 07:52:00,5.49572,5.49657,5.49474,5.49474,13000000.0
2007-05-14 07:53:00,5.49595,5.49662,5.49551,5.49662,10000000.0
2007-05-14 07:54:00,5.49611,5.49615,5.49508,5.49546,11000000.0
2007-05-14 07:55:00,5.49569,5.4964,5.49519,5.4952,12000000.0
2007-05-14 07:56:00,5.49629,5.49636,5.49511,5.49574,13000000.0
2007-05-14 07:57:00,5.4956,5.49591,5.49413,5.4951,8000000.0
2007-05-14 07:58:00,5.4947,5.49524,5.49417,5.49453,14000000.0
2007-05-14 07:59:00,5.49488,5.49529,5.4937,5.49492,15000000.0
2007-05-14 08:00:00,5.49479,5.49589,5.49443,5.49502,10000000.0
2007-05-14 08:01:00,5.4958,5.49617,5.49463,5.49569,13000000.0
2007-05-14 08:02:00,5.4954,5.49623,5.49467,5.49558,14000000.0
2007-05-14 08:03:00,5.49516,5.49662,5.49449,5.4946,12000000.0
2007-05-14 08:04:00,5.49525,5.49559,5.4941,5.49559,16000000.0
2007-05-14 08:05:00,5.49392,5.49561,5.49392,5.49561,14000000.0
2007-05-14 08:06:00,5.49504,5.4959,5.49381,5.49381,19000000.0
2007-05-14 08:07:00,5.49514,5.49596,5.49495,5.49584,19000000.0
2007-05-14 08:08:00,5.49492,5.49548,5.49467,5.49543,11000000.0
2007-05-14 08:09:00,5.49569,5.49569,5.49431,5.49492,10000000.0
2007-05-14 08:10:00,5.49555,5.49585,5.49522,5.49585,16000000.0
2007-05-14 08:11:00,5.49604,5.49703,5.49553,5.49703,9000000.0
2007-05-14 08:12:00,5.49674,5.49749,5.49629,5.49749,10000000.0
2007-05-14 08:13:00,5.49689,5.49745,5.49585,5.49703,11000000.0
2007-05-14 08:14:00,5.49742,5.49869,5.4967,5.49813,12000000.0
2007-05-14 08:15:00,5.49727,5.49865,5.49685,5.49816,15000000.0
2007-05-14 08:16:00,5.4977,5.49908,5.49708,5.49908,14000000.0
2007-05-14 08:17:00,5.4978,5.49841,5.49681,5.49841,10000000.0
2007-05-14 08:18:00,5.49726,5.49763,5.49643,5.49738,9000000.0
2007-05-14 08:19:00,5.497,5.49745,5.49635,5.49745,11000000.0
2007-05-14 08:20:00,5.49741,5.49741,5.49593,5.4973,11000000.0
2007-05-14 08:21:00,5.49794,5.49794,5.49608,5.49608,20000000.0
2007-05-14 08:22:00,5.49762,5.49775,5.49622,5.4976,8000000.0
2007-05-14 08:23:00,5.49728,5.49809,5.49623,5.49656,12000000.0
2007-05-14 08:24:00,5.4972,5.49781,5.49669,5.49781,13000000.0
2007-05-14 08:25:00,5.49773,5.49812,5.49665,5.49766,12000000.0
2007-05-14 08:26:00,5.49818,5.49823,5.49636,5.49719,13000000.0
2007-05-14 08:27:00,5.49779,5.49799,5.49682,5.49788,11000000.0
2007-05-14 08:28:00,5.49708,5.49759,5.49665,5.49674,8000000.0
2007-05-14 08:29:00,5.49648,5.49734,5.49588,5.49673,12000000.0
2007-05-14 08:30:00,5.49673,5.49726,5.4959,5.49703,11000000.0
2007-05-14 08:31:00,5.49672,5.49721,5.49555,5.49671,10000000.0
2007-05-14 08:32:00,5.49709,5.49709,5.49552,5.49632,13000000.0
2007-05-14 08:33:00,5.49713,5.4975,5.49671,5.49736,11000000.0
2007-05-14 08:34:00,5.4976,5.49764,5.49607,5.49728,17000000.0
2007-05-14 08:35:00,5.49779,5.49779,5.49659,5.49764,11000000.0
2007-05-14 08:36:00,5.496,5.49828,5.496,5.4973,10000000.0
2007-05-14 08:37:00,5.497,5.49811,5.49661,5.49737,9000000.0
2007-05-14 08:38:00,5.49792,5.50022,5.49739,5.50011,18000000.0
2007-05-14 08:39:00,5.50026,5.50104,5.49909,5.50047,8000000.0
2007-05-14 08:40:00,5.49939,5.49976,5.49843,5.49886,7000000.0
2007-05-14 08:41:00,5.49978,5.50103,5.49911,5.49923,16000000.0
2007-05-14 08:42:00,5.50045,5.50111,5.49945,5.50106,14000000.0
2007-05-14 08:43:00,5.50086,5.50093,5.49906,5.50075,12000000.0
2007-05-14 08:44:00,5.50002,5.50051,5.49926,5.50051,9000000.0
2007-05-14 08:45:00,5.50014,5.50014,5.49889,5.49974,18000000.0
2007-05-14 08:46:00,5.49897,5.50017,5.49873,5.49983,14000000.0
2007-05-14 08:47:00,5.49937,5.50047,5.49834,5.49915,18000000.0
2007-05-14 08:48:00,5.49886,5.50009,5.4988,5.49886,12000000.0
2007-05-14 08:49:00,5.49831,5.49993,5.49811,5.49993,14000000.0
2007-05-14 08:50:00,5.49966,5.49971,5.49821,5.49856,16000000.0
2007-05-14 08:51:00,5.49938,5.4998,5.49827,5.4998,21000000.0
2007-05-14 08:52:00,5.49939,5.49974,5.49812,5.49974,20000000.0
2007-05-14 08:53:00,5.49934,5.49971,5.49862,5.49971,7000000.0
2007-05-14 08:54:00,5.49867,5.50008,5.49867,5.50008,17000000.0
2007-05-14 08:55:00,5.49913,5.50031,5.49809,5.49938,12000000.0
2007-05-14 08:56:00,5.49884,5.49938,5.49813,5.49828,17000000.0
2007-05-14 08:57:00,5.49812,5.49926,5.4979,5.49864,16000000.0
2007-05-14 08:58:00,5.49952,5.49972,5.49817,5.49918,12000000.0
2007-05-14 08:59:00,5.49924,5.50053,5.49866,5.49887,13000000.0
2007-05-14 09:00:00,5.50023,5.50172,5.49899,5.50048,17000000.0
2007-05-14 09:01:00,5.50143,5.50151,5.49914,5.49991,13000000.0
2007-05-14 09:02:00,5.49998,5.50054,5.49962,5.50012,8000000.0
2007-05-14 09:03:00,5.49985,5.50056,5.499,5.5001,16000000.0
2007-05-14 09:04:00,5.50002,5.50027,5.49974,5.50008,8000000.0
2007-05-14 09:05:00,5.50053,5.50053,5.49937,5.5004,11000000.0
2007-05-14 09:06:00,5.49962,5.50037,5.49925,5.49956,10000000.0
2007-05-14 09:07:00,5.49913,5.50077,5.49913,5.50071,10000000.0
2007-05-14 09:08:00,5.50045,5.501,5.49978,5.501,19000000.0
2007-05-14 09:09:00,5.50099,5.50133,5.49988,5.50119,16000000.0
2007-05-14 09:10:00,5.50075,5.50075,5.49973,5.5004,8000000.0
2007-05-14 09:11:00,5.50038,5.50038,5.49905,5.49905,11000000.0
2007-05-14 09:12:00,5.50022,5.50045,5.49889,5.50034,16000000.0
2007-05-14 09:13:00,5.49966,5.50059,5.49885,5.4996,15000000.0
2007-05-14 09:14:00,5.49925,5.50041,5.49891,5.50028,17000000.0
2007-05-14 09:15:00,5.50041,5.50041,5.49903,5.49944,12000000.0
2007-05-14 09:16:00,5.49947,5.49995,5.49899,5.49938,14000000.0
2007-05-14 09:17:00,5.50011,5.50038,5.49857,5.49926,14000000.0
2007-05-14 09:18:00,5.49889,5.50043,5.49889,5.50043,18000000.0
2007-05-14 09:19:00,5.50028,5.50043,5.49905,5.50043,14000000.0
2007-05-14 09:20:00,5.49998,5.50047,5.49915,5.50018,18000000.0
2007-05-14 09:21:00,5.50042,5.50054,5.49887,5.50054,17000000.0
2007-05-14 09:22:00,5.49954,5.49981,5.49872,5.49958,13000000.0
2007-05-14 09:23:00,5.50083,5.50122,5.49968,5.50092,12000000.0
2007-05-14 09:24:00,5.50096,5.50175,5.50001,5.50163,14000000.0
2007-05-14 09:25:00,5.50183,5.50187,5.50017,5.50122,9000000.0
2007-05-14 09:26:00,5.50031,5.50244,5.50031,5.50112,13000000.0
2007-05-14 09:27:00,5.50285,5.50314,5.50131,5.50304,13000000.0
2007-05-14 09:28:00,5.50289,5.50332,5.50189,5.50286,19000000.0
2007-05-14 09:29:00,5.50286,5.50323,5.50167,5.50229,14000000.0
2007-05-14 09:30:00,5.50137,5.50296,5.50137,5.50182,15000000.0
2007-05-14 09:31:00,5.50188,5.50253,5.50108,5.50248,11000000.0
2007-05-14 09:32:00,5.50197,5.50263,5.50096,5.50239,16000000.0
2007-05-14 09:33:00,5.5016,5.5016,5.5001,5.50036,9000000.0
2007-05-14 09:34:00,5.50061,5.50061,5.49898,5.4991,18000000.0
2007-05-14 09:35:00,5.4996,5.50124,5.4996,5.50124,14000000.0
2007-05-14 09:36:00,5.5006,5.50098,5.49964,5.5002,16000000.0
2007-05-14 09:37:00,5.50068,5.50068,5.49916,5.49999,20000000.0
2007-05-14 09:38:00,5.49946,5.50044,5.49811,5.49839,19000000.0
2007-05-14 09:39:00,5.49889,5.50021,5.4978,5.4978,16000000.0
2007-05-14 09:40:00,5.49776,5.49976,5.49645,5.49884,12000000.0
2007-05-14 09:41:00,5.4985,5.49874,5.49637,5.4983,18000000.0
2007-05-14 09:42:00,5.49873,5.49873,5.49696,5.49763,16000000.0
2007-05-14 09:43:00,5.49706,5.49858,5.49609,5.49791,15000000.0
2007-05-14 09:44:00,5.4968,5.49855,5.49609,5.49723,13000000.0
2007-05-14 09:45:00,5.4977,5.49782,5.4962,5.49782,13000000.0
2007-05-14 09:46:00,5.49777,5.49804,5.49646,5.49767,17000000.0
2007-05-14 09:47:00,5.49773,5.49773,5.49561,5.49561,13000000.0
2007-05-14 09:48:00,5.49703,5.49788,5.49626,5.49788,16000000.0
2007-05-14 09:49:00,5.49649,5.49758,5.49645,5.49728,17000000.0
2007-05-14 09:50:00,5.49786,5.49805,5.49653,5.49771,12000000.0
2007-05-14 09:51:00,5.49787,5.49843,5.49681,5.49712,16000000.0
2007-05-14 09:52:00,5.49734,5.49772,5.49609,5.4961,16000000.0
2007-05-14 09:53:00,5.4973,5.49808,5.49634,5.49634,15000000.0
2007-05-14 09:54:00,5.49807,5.49807,5.49606,5.49606,15000000.0
2007-05-14 09:55:00,5.49645,5.49789,5.49603,5.49776,15000000.0
2007-05-14 09:56:00,5.49774,5.49774,5.49714,5.49755,17000000.0
2007-05-14 09:57:00,5.49693,5.49843,5.49693,5.4979,12000000.0
2007-05-14 09:58:00,5.49774,5.4984,5.4965,5.4965,14000000.0
2007-05-14 09:59:00,5.49789,5.49789,5.49387,5.49456,10000000.0
2007-05-14 10:00:00,5.49507,5.49539,5.49403,5.4951,11000000.0
2007-05-14 10:01:00,5.49351,5.49799,5.49351,5.49517,24000000.0
2007-05-14 10:02:00,5.495,5.49613,5.49442,5.49613,14000000.0
2007-05-14 10:03:00,5.49675,5.49687,5.49511,5.49628,16000000.0
2007-05-14 10:04:00,5.49585,5.4964,5.49542,5.49611,10000000.0
2007-05-14 10:05:00,5.49507,5.49626,5.49507,5.49617,10000000.0
2007-05-14 10:06:00,5.49594,5.49629,5.49541,5.49585,9000000.0
2007-05-14 10:07:00,5.49514,5.49622,5.49514,5.49576,11000000.0
2007-05-14 10:08:00,5.49518,5.4957,5.4947,5.4947,9000000.0
2007-05-14 10:09:00,5.49618,5.49634,5.49502,5.49628,11000000.0
2007-05-14 10:10:00,5.4961,5.4961,5.49481,5.49607,15000000.0
2007-05-14 10:11:00,5.49605,5.49645,5.49513,5.49615,16000000.0
2007-05-14 10:12:00,5.49616,5.49654,5.49468,5.49557,19000000.0
2007-05-14 10:13:00,5.49604,5.49667,5.49474,5.49474,9000000.0
2007-05-14 10:14:00,5.49649,5.49649,5.49506,5.49612,11000000.0
2007-05-14 10:15:00,5.49604,5.49604,5.49523,5.49523,8000000.0
2007-05-14 10:16:00,5.4954,5.49644,5.4948,5.49644,17000000.0
2007-05-14 10:17:00,5.49674,5.49678,5.49497,5.49567,16000000.0
2007-05-14 10:18:00,5.49593,5.49682,5.49533,5.49593,16000000.0
2007-05-14 10:19:00,5.49627,5.49627,5.49455,5.49499,17000000.0
2007-05-14 10:20:00,5.49636,5.49636,5.4943,5.49489,16000000.0
2007-05-14 10:21:00,5.49581,5.49581,5.49418,5.49487,7000000.0
2007-05-14 10:22:00,5.49492,5.49583,5.4948,5.49583,10000000.0
2007-05-14 10:23:00,5.49561,5.49561,5.49406,5.49464,14000000.0
2007-05-14 10:24:00,5.49551,5.49551,5.49412,5.49478,13000000.0
2007-05-14 10:25:00,5.49478,5.49541,5.49374,5.49541,12000000.0
2007-05-14 10:26:00,5.49526,5.49526,5.4942,5.49431,11000000.0
2007-05-14 10:27:00,5.49516,5.49521,5.49354,5.49521,13000000.0
2007-05-14 10:28:00,5.49555,5.49556,5.49406,5.49528,13000000.0
2007-05-14 10:29:00,5.49514,5.49561,5.49436,5.49484,11000000.0
2007-05-14 10:30:00,5.49589,5.496,5.49508,5.49576,9000000.0
2007-05-14 10:31:00,5.49601,5.4965,5.49494,5.4965,16000000.0
2007-05-14 10:32:00,5.49635,5.49671,5.49562,5.49671,9000000.0
2007-05-14 10:33:00,5.49683,5.49693,5.4955,5.49674,12000000.0
2007-05-14 10:34:00,5.49676,5.49679,5.49523,5.49661,11000000.0
2007-05-14 10:35:00,5.49577,5.49658,5.49525,5.49615,17000000.0
2007-05-14 10:36:00,5.49642,5.49662,5.49546,5.49662,10000000.0
2007-05-14 10:37:00,5.49644,5.49671,5.49536,5.49587,15000000.0
2007-05-14 10:38:00,5.49589,5.4965,5.49514,5.49639,17000000.0
2007-05-14 10:39:00,5.4957,5.49647,5.49494,5.49537,13000000.0
2007-05-14 10:40:00,5.49488,5.49623,5.49452,5.49619,10000000.0
2007-05-14 10:41:00,5.49581,5.49653,5.49511,5.49653,15000000.0
2007-05-14 10:42:00,5.49644,5.49742,5.49548,5.49742,12000000.0
2007-05-14 10:43:00,5.49749,5.49749,5.49552,5.49714,13000000.0
2007-05-14 10:44:00,5.49627,5.49668,5.49529,5.49668,12000000.0
2007-05-14 10:45:00,5.49614,5.49707,5.49557,5.497,13000000.0
2007-05-14 10:46:00,5.49762,5.49762,5.49649,5.49668,13000000.0
2007-05-14 10:47:00,5.49749,5.49749,5.49655,5.49674,7000000.0
2007-05-14 10:48:00,5.49603,5.49718,5.49577,5.49631,12000000.0
2007-05-14 10:49:00,5.4961,5.49624,5.49565,5.49606,10000000.0
2007-05-14 10:50:00,5.49627,5.49739,5.49575,5.4968,14000000.0
2007-05-14 10:51:00,5.49677,5.49708,5.49643,5.49697,11000000.0
2007-05-14 10:52:00,5.49669,5.49675,5.4952,5.49646,20000000.0
2007-05-14 10:53:00,5.49655,5.49655,5.49498,5.49653,9000000.0
2007-05-14 10:54:00,5.49556,5.49658,5.49491,5.49632,18000000.0
2007-05-14 10:55:00,5.49583,5.49668,5.495,5.49668,10000000.0
2007-05-14 10:56:00,5.49674,5.49674,5.49477,5.49577,11000000.0
2007-05-14 10:57:00,5.49687,5.49687,5.49507,5.49507,8000000.0
2007-05-14 10:58:00,5.49511,5.49649,5.49489,5.49597,10000000.0
2007-05-14 10:59:00,5.49636,5.49724,5.4959,5.49708,10000000.0
2007-05-14 11:00:00,5.49695,5.49735,5.49621,5.49621,15000000.0
2007-05-14 11:01:00,5.4967,5.49752,5.49562,5.49562,12000000.0
2007-05-14 11:02:00,5.49583,5.49738,5.49583,5.49641,8000000.0
2007-05-14 11:03:00,5.49686,5.49686,5.49589,5.49598,11000000.0
2007-05-14 11:04:00,5.49644,5.49664,5.4948,5.49515,15000000.0
2007-05-14 11:05:00,5.49635,5.49635,5.49414,5.49526,17000000.0
2007-05-14 11:06:00,5.49626,5.49626,5.49471,5.49618,12000000.0
2007-05-14 11:07:00,5.49657,5.49666,5.49499,5.49557,11000000.0
2007-05-14 11:08:00,5.49439,5.4959,5.49439,5.49535,22000000.0
2007-05-14 11:09:00,5.49569,5.49585,5.49482,5.49578,9000000.0
2007-05-14 11:10:00,5.4962,5.4962,5.49532,5.49576,16000000.0
2007-05-14 11:11:00,5.49689,5.49689,5.495,5.495,7000000.0
2007-05-14 11:12:00,5.49634,5.49643,5.49509,5.49605,15000000.0
2007-05-14 11:13:00,5.49644,5.49675,5.49537,5.49675,11000000.0
2007-05-14 11:14:00,5.49563,5.49728,5.49563,5.49626,18000000.0
2007-05-14 11:15:00,5.49673,5.49715,5.49594,5.49634,11000000.0
2007-05-14 11:16:00,5.49689,5.49697,5.49584,5.49669,13000000.0
2007-05-14 11:17:00,5.4966,5.49752,5.49583,5.49725,13000000.0
2007-05-14 11:18:00,5.49607,5.49715,5.4954,5.49634,9000000.0
2007-05-14 11:19:00,5.4954,5.49626,5.49493,5.49493,17000000.0
2007-05-14 11:20:00,5.49574,5.49611,5.49514,5.49563,14000000.0
2007-05-14 11:21:00,5.49594,5.49666,5.49525,5.49666,14000000.0
2007-05-14 11:22:00,5.49683,5.49716,5.49596,5.49669,22000000.0
2007-05-14 11:23:00,5.49678,5.4974,5.4959,5.49689,8000000.0
2007-05-14 11:24:00,5.49563,5.49742,5.49563,5.49703,18000000.0
2007-05-14 11:25:00,5.49677,5.49723,5.49633,5.49696,9000000.0
2007-05-14 11:26:00,5.49724,5.49741,5.49592,5.4968,15000000.0
2007-05-14 11:27:00,5.49734,5.49751,5.49664,5.49751,10000000.0
2007-05-14 11:28:00,5.49656,5.49768,5.49597,5.49768,13000000.0
2007-05-14 11:29:00,5.49687,5.49743,5.49568,5.49743,17000000.0
2007-05-14 11:30:00,5.49656,5.49708,5.49656,5.49702,13000000.0
2007-05-14 11:31:00,5.49772,5.49779,5.49645,5.49704,12000000.0
2007-05-14 11:32:00,5.49672,5.4974,5.49634,5.49701,20000000.0
2007-05-14 11:33:00,5.49781,5.49781,5.49662,5.49667,16000000.0
2007-05-14 11:34:00,5.49675,5.49774,5.49615,5.49774,13000000.0
2007-05-14 11:35:00,5.49763,5.49777,5.49601,5.49695,14000000.0
2007-05-14 11:36:00,5.49783,5.49797,5.49759,5.49797,11000000.0
2007-05-14 11:37:00,5.49797,5.49805,5.49785,5.49785,16000000.0
2007-05-14 11:38:00,5.49603,5.49727,5.49603,5.49624,8000000.0
2007-05-14 11:39:00,5.49656,5.4975,5.49642,5.49703,11000000.0
2007-05-14 11:40:00,5.49679,5.49793,5.49649,5.49751,12000000.0
2007-05-14 11:41:00,5.4977,5.4977,5.49658,5.49713,10000000.0
2007-05-14 11:42:00,5.49595,5.49785,5.49582,5.49736,10000000.0
2007-05-14 11:43:00,5.49676,5.49835,5.49676,5.49787,17000000.0
2007-05-14 11:44:00,5.49798,5.49843,5.49702,5.49826,15000000.0
2007-05-14 11:45:00,5.49809,5.49809,5.49601,5.49791,16000000.0
2007-05-14 11:46:00,5.49795,5.4981,5.49646,5.49721,7000000.0
2007-05-14 11:47:00,5.49724,5.49742,5.49585,5.49734,16000000.0
2007-05-14 11:48:00,5.49667,5.49803,5.49538,5.49742,13000000.0
2007-05-14 11:49:00,5.49589,5.49698,5.49556,5.49556,10000000.0
2007-05-14 11:50:00,5.49624,5.49666,5.49545,5.49624,12000000.0
2007-05-14 11:51:00,5.4958,5.49711,5.4958,5.49711,14000000.0
2007-05-14 11:52:00,5.49657,5.49707,5.49613,5.49707,18000000.0
2007-05-14 11:53:00,5.49693,5.49732,5.49608,5.49693,16000000.0
2007-05-14 11:54:00,5.49705,5.49721,5.49643,5.49673,8000000.0
2007-05-14 11:55:00,5.49598,5.49753,5.49598,5.49605,8000000.0
2007-05-14 11:56:00,5.49674,5.49725,5.4961,5.49619,8000000.0
2007-05-14 11:57:00,5.49701,5.49722,5.4958,5.4958,11000000.0
2007-05-14 11:58:00,5.49724,5.4975,5.49577,5.4975,14000000.0
2007-05-14 11:59:00,5.49637,5.49688,5.49602,5.49663,11000000.0
2007-05-14 12:00:00,5.49739,5.4976,5.4953,5.49671,15000000.0
2007-05-14 12:01:00,5.49584,5.49676,5.49437,5.49525,13000000.0
2007-05-14 12:02:00,5.49547,5.49557,5.49385,5.49495,15000000.0
2007-05-14 12:03:00,5.49495,5.49531,5.49382,5.49387,11000000.0
2007-05-14 12:04:00,5.49455,5.49559,5.49414,5.4954,9000000.0
2007-05-14 12:05:00,5.49517,5.49592,5.49397,5.49592,9000000.0
2007-05-14 12:06:00,5.49517,5.49561,5.49336,5.49518,15000000.0
2007-05-14 12:07:00,5.49498,5.49515,5.49337,5.49443,11000000.0
2007-05-14 12:08:00,5.49446,5.49446,5.4931,5.49378,8000000.0
2007-05-14 12:09:00,5.49413,5.49483,5.49296,5.49412,18000000.0
2007-05-14 12:10:00,5.49415,5.49482,5.49384,5.49482,14000000.0
2007-05-14 12:11:00,5.49412,5.49525,5.49388,5.49514,9000000.0
2007-05-14 12:12:00,5.49492,5.49565,5.4937,5.49565,18000000.0
2007-05-14 12:13:00,5.49498,5.49611,5.49451,5.49515,12000000.0
2007-05-14 12:14:00,5.49545,5.49548,5.49459,5.49503,10000000.0
2007-05-14 12:15:00,5.49491,5.49587,5.49467,5.49575,8000000.0
2007-05-14 12:16:00,5.49447,5.49541,5.49393,5.4954,14000000.0
2007-05-14 12:17:00,5.49481,5.49483,5.49347,5.49483,13000000.0
2007-05-14 12:18:00,5.49464,5.49486,5.49391,5.49486,10000000.0
2007-05-14 12:19:00,5.49487,5.49491,5.49319,5.49353,11000000.0
2007-05-14 12:20:00,5.49383,5.49474,5.49311,5.49474,8000000.0
2007-05-14 12:21:00,5.49386,5.49472,5.49274,5.49276,20000000.0
2007-05-14 12:22:00,5.49347,5.49409,5.49263,5.49409,14000000.0
2007-05-14 12:23:00,5.49402,5.49424,5.4931,5.49424,11000000.0
2007-05-14 12:24:00,5.49347,5.49483,5.49256,5.49483,17000000.0
2007-05-14 12:25:00,5.49432,5.49452,5.49277,5.4944,12000000.0
2007-05-14 12:26:00,5.49444,5.49447,5.49309,5.49357,7000000.0
2007-05-14 12:27:00,5.49465,5.49465,5.49294,5.4932,7000000.0
2007-05-14 12:28:00,5.49302,5.49405,5.49253,5.49368,19000000.0
2007-05-14 12:29:00,5.49363,5.49363,5.49227,5.4924,12000000.0
2007-05-14 12:30:00,5.49272,5.49297,5.49213,5.49243,10000000.0
2007-05-14 12:31:00,5.49262,5.49262,5.49083,5.49195,12000000.0
2007-05-14 12:32:00,5.49211,5.49292,5.49007,5.4915,12000000.0
2007-05-14 12:33:00,5.49171,5.49218,5.49038,5.49094,15000000.0
2007-05-14 12:34:00,5.49219,5.49276,5.49156,5.49177,12000000.0
2007-05-14 12:35:00,5.49264,5.49287,5.49143,5.49287,12000000.0
2007-05-14 12:36:00,5.49265,5.49265,5.49096,5.49231,15000000.0
2007-05-14 12:37:00,5.49226,5.49273,5.49146,5.49188,8000000.0
2007-05-14 12:38:00,5.49291,5.49291,5.49119,5.49155,15000000.0
2007-05-14 12:39:00,5.49222,5.49239,5.49111,5.49138,14000000.0
2007-05-14 12:40:00,5.49198,5.49245,5.49143,5.49229,18000000.0
2007-05-14 12:41:00,5.49239,5.49325,5.49136,5.49325,11000000.0
2007-05-14 12:42:00,5.49258,5.49314,5.4916,5.49177,17000000.0
2007-05-14 12:43:00,5.49279,5.49322,5.49217,5.4927,11000000.0
2007-05-14 12:44:00,5.49242,5.49286,5.49099,5.49099,13000000.0
2007-05-14 12:45:00,5.49077,5.49284,5.49077,5.49215,10000000.0
2007-05-14 12:46:00,5.49242,5.49242,5.49153,5.49241,20000000.0
2007-05-14 12:47:00,5.49167,5.49228,5.49106,5.49183,10000000.0
2007-05-14 12:48:00,5.49108,5.49171,5.49097,5.4917,10000000.0
2007-05-14 12:49:00,5.49145,5.49208,5.49054,5.49107,15000000.0
2007-05-14 12:50:00,5.49035,5.491,5.48977,5.49074,14000000.0
2007-05-14 12:51:00,5.49127,5.49127,5.48977,5.49011,14000000.0
2007-05-14 12:52:00,5.49012,5.49097,5.49005,5.49034,9000000.0
2007-05-14 12:53:00,5.49052,5.49114,5.49011,5.49046,9000000.0
2007-05-14 12:54:00,5.4903,5.49169,5.48966,5.49128,20000000.0
2007-05-14 12:55:00,5.49127,5.49136,5.48993,5.49136,12000000.0
2007-05-14 12:56:00,5.49153,5.49176,5.48985,5.49024,7000000.0
2007-05-14 12:57:00,5.49181,5.49181,5.49066,5.49181,13000000.0
2007-05-14 12:58:00,5.49113,5.4918,5.49025,5.4912,16000000.0
2007-05-14 12:59:00,5.49227,5.49237,5.49101,5.49228,14000000.0
2007-05-14 13:00:00,5.49156,5.49208,5.49034,5.49208,12000000.0
2007-05-14 13:01:00,5.49094,5.49212,5.49045,5.49094,17000000.0
2007-05-14 13:02:00,5.49133,5.49207,5.49058,5.49197,10000000.0
2007-05-14 13:03:00,5.49063,5.49171,5.49063,5.49126,22000000.0
2007-05-14 13:04:00,5.49195,5.49195,5.49032,5.4909,20000000.0
2007-05-14 13:05:00,5.49231,5.49596,5.49065,5.492,14000000.0
2007-05-14 13:06:00,5.49111,5.49146,5.48967,5.49103,17000000.0
2007-05-14 13:07:00,5.49052,5.49151,5.48988,5.49057,22000000.0
2007-05-14 13:08:00,5.49108,5.49118,5.48946,5.49051,12000000.0
2007-05-14 13:09:00,5.49053,5.49115,5.48934,5.49071,12000000.0
2007-05-14 13:10:00,5.49078,5.49078,5.48921,5.48974,20000000.0
2007-05-14 13:11:00,5.48962,5.49108,5.48917,5.49108,12000000.0
2007-05-14 13:12:00,5.49025,5.49071,5.48897,5.49071,16000000.0
2007-05-14 13:13:00,5.49055,5.49055,5.48932,5.4894,14000000.0
2007-05-14 13:14:00,5.49026,5.49082,5.48917,5.48927,17000000.0
2007-05-14 13:15:00,5.48967,5.49012,5.48919,5.48998,7000000.0
2007-05-14 13:16:00,5.49032,5.49072,5.4894,5.49012,9000000.0
2007-05-14 13:17:00,5.48986,5.49078,5.48921,5.49024,15000000.0
2007-05-14 13:18:00,5.49014,5.49141,5.48964,5.4903,17000000.0
2007-05-14 13:19:00,5.49126,5.49146,5.49005,5.49082,15000000.0
2007-05-14 13:20:00,5.49011,5.49081,5.48924,5.48997,12000000.0
2007-05-14 13:21:00,5.49054,5.49072,5.48888,5.48962,24000000.0
2007-05-14 13:22:00,5.49041,5.49041,5.48928,5.48928,12000000.0
2007-05-14 13:23:00,5.48947,5.49036,5.48889,5.49029,12000000.0
2007-05-14 13:24:00,5.48997,5.49114,5.48993,5.49112,18000000.0
2007-05-14 13:25:00,5.49003,5.49154,5.49003,5.49154,12000000.0
2007-05-14 13:26:00,5.49047,5.49121,5.49028,5.49091,12000000.0
2007-05-14 13:27:00,5.49101,5.49159,5.48991,5.48991,9000000.0
2007-05-14 13:28:00,5.49104,5.49108,5.48982,5.49033,15000000.0
2007-05-14 13:29:00,5.49081,5.49113,5.48936,5.49041,14000000.0
2007-05-14 13:30:00,5.4908,5.4909,5.48979,5.4909,11000000.0
2007-05-14 13:31:00,5.49104,5.49127,5.48982,5.48982,11000000.0
2007-05-14 13:32:00,5.49134,5.49147,5.48983,5.49072,8000000.0
2007-05-14 13:33:00,5.49064,5.49098,5.48937,5.49086,14000000.0
2007-05-14 13:34:00,5.49151,5.49151,5.48998,5.49071,11000000.0
2007-05-14 13:35:00,5.49097,5.49097,5.4896,5.49024,16000000.0
2007-05-14 13:36:00,5.48954,5.4904,5.48954,5.48954,8000000.0
2007-05-14 13:37:00,5.49086,5.49171,5.49014,5.49102,17000000.0
2007-05-14 13:38:00,5.49022,5.49065,5.48942,5.49021,14000000.0
2007-05-14 13:39:00,5.49052,5.49111,5.4897,5.49096,10000000.0
2007-05-14 13:40:00,5.49038,5.491,5.49,5.49084,8000000.0
2007-05-14 13:41:00,5.49122,5.49122,5.48998,5.49029,11000000.0
2007-05-14 13:42:00,5.49126,5.49169,5.48993,5.49169,14000000.0
2007-05-14 13:43:00,5.49223,5.4924,5.49074,5.49074,11000000.0
2007-05-14 13:44:00,5.49185,5.49281,5.49096,5.49281,11000000.0
2007-05-14 13:45:00,5.49231,5.49261,5.49141,5.49163,14000000.0
2007-05-14 13:46:00,5.49197,5.49197,5.49078,5.49084,11000000.0
2007-05-14 13:47:00,5.49174,5.49252,5.49118,5.49118,13000000.0
2007-05-14 13:48:00,5.49268,5.4933,5.49118,5.4931,14000000.0
2007-05-14 13:49:00,5.49187,5.49299,5.49165,5.49299,12000000.0
2007-05-14 13:50:00,5.49301,5.49332,5.49174,5.49332,16000000.0
2007-05-14 13:51:00,5.49247,5.49247,5.4909,5.49208,14000000.0
2007-05-14 13:52:00,5.4918,5.49242,5.4918,5.49242,10000000.0
2007-05-14 13:53:00,5.49243,5.49254,5.49112,5.49214,10000000.0
2007-05-14 13:54:00,5.49171,5.49204,5.4907,5.49095,8000000.0
2007-05-14 13:55:00,5.49142,5.49184,5.49062,5.49062,13000000.0
2007-05-14 13:56:00,5.49071,5.49166,5.49025,5.49166,17000000.0
2007-05-14 13:57:00,5.49113,5.49174,5.49058,5.49174,13000000.0
2007-05-14 13:58:00,5.49101,5.49145,5.49027,5.49027,7000000.0
2007-05-14 13:59:00,5.49077,5.4916,5.49059,5.49123,9000000.0
2007-05-14 14:00:00,5.49235,5.49235,5.4908,5.49192,7000000.0
2007-05-14 14:01:00,5.49152,5.49212,5.49081,5.49189,11000000.0
2007-05-14 14:02:00,5.49091,5.49229,5.49031,5.49213,19000000.0
2007-05-14 14:03:00,5.49017,5.49176,5.49016,5.49148,13000000.0
2007-05-14 14:04:00,5.49032,5.49177,5.49032,5.49108,22000000.0
2007-05-14 14:05:00,5.4915,5.4918,5.49035,5.49118,17000000.0
2007-05-14 14:06:00,5.49162,5.49203,5.49114,5.49179,11000000.0
2007-05-14 14:07:00,5.49233,5.49233,5.49097,5.49197,9000000.0
2007-05-14 14:08:00,5.49232,5.49232,5.4912,5.49154,11000000.0
2007-05-14 14:09:00,5.49134,5.49243,5.4907,5.49171,12000000.0
2007-05-14 14:10:00,5.49212,5.49299,5.4917,5.49299,13000000.0
2007-05-14 14:11:00,5.49331,5.49337,5.49191,5.49319,14000000.0
2007-05-14 14:12:00,5.49266,5.49345,5.49203,5.49345,11000000.0
2007-05-14 14:13:00,5.49428,5.49428,5.49286,5.49428,11000000.0
2007-05-14 14:14:00,5.49404,5.49404,5.49271,5.49342,7000000.0
2007-05-14 14:15:00,5.49266,5.49395,5.49236,5.49289,14000000.0
2007-05-14 14:16:00,5.49359,5.49419,5.49237,5.49419,13000000.0
2007-05-14 14:17:00,5.49428,5.49446,5.49294,5.49421,22000000.0
2007-05-14 14:18:00,5.49457,5.49487,5.49346,5.49388,15000000.0
2007-05-14 14:19:00,5.49433,5.49437,5.49327,5.49327,12000000.0
2007-05-14 14:20:00,5.49375,5.49475,5.49331,5.49475,7000000.0
2007-05-14 14:21:00,5.49401,5.49486,5.4929,5.49466,13000000.0
2007-05-14 14:22:00,5.49453,5.49453,5.49348,5.49397,8000000.0
2007-05-14 14:23:00,5.4946,5.4946,5.49321,5.49321,11000000.0
2007-05-14 14:24:00,5.49444,5.49444,5.49252,5.49252,13000000.0
2007-05-14 14:25:00,5.49281,5.49479,5.49281,5.49479,15000000.0
2007-05-14 14:26:00,5.49559,5.49564,5.49427,5.49542,8000000.0
2007-05-14 14:27:00,5.49589,5.49589,5.49458,5.49569,10000000.0
2007-05-14 14:28:00,5.49545,5.49586,5.49461,5.49586,11000000.0
2007-05-14 14:29:00,5.49471,5.49585,5.49425,5.49491,21000000.0
2007-05-14 14:30:00,5.49571,5.49575,5.49445,5.49575,11000000.0
2007-05-14 14:31:00,5.49555,5.49588,5.49497,5.49581,17000000.0
2007-05-14 14:32:00,5.49516,5.49623,5.49406,5.49443,15000000.0
2007-05-14 14:33:00,5.49578,5.49578,5.49422,5.49547,8000000.0
2007-05-14 14:34:00,5.49535,5.49565,5.49427,5.49565,9000000.0
2007-05-14 14:35:00,5.4959,5.49597,5.4942,5.49441,11000000.0
2007-05-14 14:36:00,5.49569,5.4958,5.49477,5.49507,15000000.0
2007-05-14 14:37:00,5.49491,5.49589,5.49454,5.49478,8000000.0
2007-05-14 14:38:00,5.49498,5.4961,5.49498,5.49593,10000000.0
2007-05-14 14:39:00,5.49669,5.4967,5.49488,5.49661,19000000.0
2007-05-14 14:40:00,5.4963,5.49671,5.49537,5.49656,15000000.0
2007-05-14 14:41:00,5.49526,5.49635,5.4946,5.49564,15000000.0
2007-05-14 14:42:00,5.49526,5.49611,5.49442,5.49442,17000000.0
2007-05-14 14:43:00,5.49582,5.49608,5.49456,5.49565,15000000.0
2007-05-14 14:44:00,5.49598,5.49606,5.49469,5.49606,15000000.0
2007-05-14 14:45:00,5.49533,5.49575,5.49448,5.49575,9000000.0
2007-05-14 14:46:00,5.49521,5.49521,5.49434,5.49436,11000000.0
2007-05-14 14:47:00,5.49519,5.49558,5.49426,5.49469,12000000.0
2007-05-14 14:48:00,5.49512,5.49538,5.4943,5.49538,12000000.0
2007-05-14 14:49:00,5.49403,5.4956,5.49403,5.49557,12000000.0
2007-05-14 14:50:00,5.49596,5.49641,5.49449,5.49516,15000000.0
2007-05-14 14:51:00,5.49578,5.49603,5.49469,5.49603,10000000.0
2007-05-14 14:52:00,5.4961,5.4961,5.49442,5.49455,13000000.0
2007-05-14 14:53:00,5.49655,5.49661,5.49545,5.49639,13000000.0
2007-05-14 14:54:00,5.49654,5.49686,5.49531,5.49531,9000000.0
2007-05-14 14:55:00,5.49686,5.49706,5.49583,5.49596,16000000.0
2007-05-14 14:56:00,5.49556,5.4971,5.49556,5.4971,15000000.0
2007-05-14 14:57:00,5.49714,5.49721,5.49569,5.49721,15000000.0
2007-05-14 14:58:00,5.49531,5.49679,5.49511,5.4957,11000000.0
2007-05-14 14:59:00,5.49585,5.49656,5.49518,5.49607,14000000.0
2007-05-14 15:00:00,5.49696,5.49696,5.49548,5.49559,18000000.0
2007-05-14 15:01:00,5.49693,5.49747,5.49604,5.4972,12000000.0
2007-05-14 15:02:00,5.4968,5.49707,5.49527,5.49626,7000000.0
2007-05-14 15:03:00,5.49646,5.49676,5.49523,5.49635,18000000.0
2007-05-14 15:04:00,5.4952,5.49611,5.49443,5.49533,21000000.0
2007-05-14 15:05:00,5.496,5.496,5.49437,5.49497,13000000.0
2007-05-14 15:06:00,5.49537,5.49604,5.49436,5.49569,14000000.0
2007-05-14 15:07:00,5.49593,5.49608,5.49466,5.49506,22000000.0
2007-05-14 15:08:00,5.49563,5.49563,5.49479,5.49486,10000000.0
2007-05-14 15:09:00,5.4956,5.49574,5.49503,5.49534,9000000.0
2007-05-14 15:10:00,5.49608,5.4962,5.49506,5.4955,14000000.0
2007-05-14 15:11:00,5.49635,5.49664,5.49482,5.49482,12000000.0
2007-05-14 15:12:00,5.49595,5.49652,5.49469,5.49578,13000000.0
2007-05-14 15:13:00,5.49605,5.49605,5.49429,5.49496,12000000.0
2007-05-14 15:14:00,5.49374,5.49462,5.4937,5.4943,10000000.0
2007-05-14 15:15:00,5.49408,5.49505,5.49337,5.49383,16000000.0
2007-05-14 15:16:00,5.49494,5.49494,5.49251,5.49432,15000000.0
2007-05-14 15:17:00,5.49426,5.49437,5.49282,5.4935,14000000.0
2007-05-14 15:18:00,5.49436,5.49443,5.49314,5.49344,12000000.0
2007-05-14 15:19:00,5.49506,5.49506,5.49334,5.49443,11000000.0
2007-05-14 15:20:00,5.4936,5.49441,5.49239,5.49328,14000000.0
2007-05-14 15:21:00,5.49446,5.49538,5.49362,5.49538,14000000.0
2007-05-14 15:22:00,5.49382,5.49476,5.49369,5.49389,10000000.0
2007-05-14 15:23:00,5.4952,5.4952,5.49338,5.49423,11000000.0
2007-05-14 15:24:00,5.49399,5.49504,5.49344,5.49497,10000000.0
2007-05-14 15:25:00,5.49514,5.49514,5.49329,5.49416,16000000.0
2007-05-14 15:26:00,5.49348,5.49408,5.49292,5.49372,15000000.0
2007-05-14 15:27:00,5.49342,5.49432,5.49312,5.49416,10000000.0
2007-05-14 15:28:00,5.49435,5.49435,5.49284,5.49323,11000000.0
2007-05-14 15:29:00,5.49251,5.49453,5.49251,5.4938,19000000.0
2007-05-14 15:30:00,5.49362,5.49395,5.49328,5.49334,10000000.0
2007-05-14 15:31:00,5.49338,5.49427,5.49316,5.49351,14000000.0
2007-05-14 15:32:00,5.4934,5.49415,5.4928,5.49376,12000000.0
2007-05-14 15:33:00,5.49375,5.49403,5.49244,5.49267,20000000.0
2007-05-14 15:34:00,5.49298,5.49396,5.49251,5.49251,12000000.0
2007-05-14 15:35:00,5.49216,5.49432,5.49165,5.49432,12000000.0
2007-05-14 15:36:00,5.49317,5.49425,5.49282,5.49425,10000000.0
2007-05-14 15:37:00,5.4928,5.49379,5.4928,5.49379,10000000.0
2007-05-14 15:38:00,5.49304,5.49426,5.49227,5.49289,13000000.0
2007-05-14 15:39:00,5.49304,5.49445,5.49304,5.49445,7000000.0
2007-05-14 15:40:00,5.49341,5.49435,5.49341,5.49359,10000000.0
2007-05-14 15:41:00,5.49315,5.49447,5.49298,5.49444,9000000.0
2007-05-14 15:42:00,5.49433,5.49443,5.49309,5.49443,13000000.0
2007-05-14 15:43:00,5.49426,5.49452,5.49297,5.49331,16000000.0
2007-05-14 15:44:00,5.49326,5.49436,5.49269,5.49423,14000000.0
2007-05-14 15:45:00,5.49445,5.49445,5.49267,5.49352,15000000.0
2007-05-14 15:46:00,5.49317,5.49459,5.49295,5.49295,13000000.0
2007-05-14 15:47:00,5.49387,5.49448,5.49347,5.49432,9000000.0
2007-05-14 15:48:00,5.49352,5.49454,5.49322,5.49413,21000000.0
2007-05-14 15:49:00,5.49482,5.49482,5.49303,5.49303,23000000.0
2007-05-14 15:50:00,5.49376,5.49414,5.49288,5.4939,12000000.0
2007-05-14 15:51:00,5.49325,5.49454,5.4927,5.49407,19000000.0
2007-05-14 15:52:00,5.49362,5.49432,5.4933,5.49404,15000000.0
2007-05-14 15:53:00,5.4945,5.49465,5.49309,5.49309,14000000.0
2007-05-14 15:54:00,5.49432,5.49432,5.49224,5.49224,15000000.0
2007-05-14 15:55:00,5.4932,5.49351,5.49224,5.49272,12000000.0
2007-05-14 15:56:00,5.49372,5.49375,5.49217,5.49338,18000000.0
2007-05-14 15:57:00,5.49231,5.49371,5.49231,5.49371,10000000.0
2007-05-14 15:58:00,5.49286,5.49397,5.49213,5.49346,22000000.0
2007-05-14 15:59:00,5.49309,5.49399,5.49246,5.49391,12000000.0
2007-05-14 16:00:00,5.49376,5.49442,5.4925,5.49405,12000000.0
2007-05-14 16:01:00,5.49517,5.49569,5.49387,5.49431,12000000.0
2007-05-14 16:02:00,5.49556,5.49556,5.49364,5.49406,13000000.0
2007-05-14 16:03:00,5.49459,5.49471,5.49398,5.49416,13000000.0
2007-05-14 16:04:00,5.49482,5.49482,5.49399,5.49413,11000000.0
2007-05-14 16:05:00,5.49419,5.49467,5.49363,5.49467,9000000.0
2007-05-14 16:06:00,5.4941,5.49452,5.4932,5.49339,14000000.0
2007-05-14 16:07:00,5.49461,5.49461,5.49287,5.49304,15000000.0
2007-05-14 16:08:00,5.49356,5.49437,5.49307,5.49437,15000000.0
2007-05-14 16:09:00,5.49369,5.49488,5.49369,5.49395,17000000.0
2007-05-14 16:10:00,5.49404,5.49469,5.4935,5.49453,14000000.0
2007-05-14 16:11:00,5.49444,5.49495,5.49372,5.49452,9000000.0
2007-05-14 16:12:00,5.49451,5.49488,5.49371,5.49488,15000000.0
2007-05-14 16:13:00,5.49541,5.49587,5.49451,5.49509,14000000.0
2007-05-14 16:14:00,5.49542,5.49551,5.49435,5.49551,12000000.0
2007-05-14 16:15:00,5.4948,5.49566,5.49408,5.49566,14000000.0
2007-05-14 16:16:00,5.49533,5.49539,5.49383,5.49538,13000000.0
2007-05-14 16:17:00,5.49527,5.49557,5.4944,5.49506,18000000.0
2007-05-14 16:18:00,5.49497,5.49558,5.49413,5.49558,13000000.0
2007-05-14 16:19:00,5.49541,5.49596,5.49435,5.49596,8000000.0
2007-05-14 16:20:00,5.49578,5.49587,5.49477,5.49525,13000000.0
2007-05-14 16:21:00,5.49448,5.49607,5.49446,5.49446,12000000.0
2007-05-14 16:22:00,5.4948,5.49599,5.4948,5.49492,11000000.0
2007-05-14 16:23:00,5.4969,5.49709,5.4952,5.49584,14000000.0
2007-05-14 16:24:00,5.49687,5.49773,5.49585,5.49773,15000000.0
2007-05-14 16:25:00,5.49725,5.4976,5.49654,5.49705,11000000.0
2007-05-14 16:26:00,5.49647,5.4973,5.49613,5.49613,8000000.0
2007-05-14 16:27:00,5.49733,5.49766,5.49627,5.49692,10000000.0
2007-05-14 16:28:00,5.49655,5.49744,5.4965,5.49738,15000000.0
2007-05-14 16:29:00,5.4972,5.4972,5.49608,5.49611,7000000.0
2007-05-14 16:30:00,5.497,5.497,5.49554,5.49624,16000000.0
2007-05-14 16:31:00,5.49598,5.49654,5.49523,5.49553,14000000.0
2007-05-14 16:32:00,5.4965,5.49742,5.4963,5.49707,7000000.0
2007-05-14 16:33:00,5.49858,5.49871,5.49657,5.49814,8000000.0
2007-05-14 16:34:00,5.49781,5.49801,5.49714,5.49737,8000000.0
2007-05-14 16:35:00,5.49861,5.49887,5.49797,5.49861,9000000.0
2007-05-14 16:36:00,5.49918,5.49939,5.49776,5.49897,13000000.0
2007-05-14 16:37:00,5.49905,5.49927,5.49773,5.49825,18000000.0
2007-05-14 16:38:00,5.49902,5.49946,5.49761,5.49838,18000000.0
2007-05-14 16:39:00,5.49972,5.49976,5.49829,5.49829,20000000.0
2007-05-14 16:40:00,5.49899,5.49935,5.49737,5.49935,13000000.0
2007-05-14 16:41:00,5.49853,5.49884,5.49764,5.49884,20000000.0
2007-05-14 16:42:00,5.49836,5.49873,5.49756,5.49803,18000000.0
2007-05-14 16:43:00,5.49824,5.49862,5.4967,5.49731,15000000.0
2007-05-14 16:44:00,5.49754,5.49847,5.49695,5.49843,20000000.0
2007-05-14 16:45:00,5.49674,5.49852,5.49674,5.49824,13000000.0
2007-05-14 16:46:00,5.49814,5.4992,5.49756,5.49786,15000000.0
2007-05-14 16:47:00,5.49832,5.49899,5.49677,5.49677,8000000.0
2007-05-14 16:48:00,5.49852,5.49852,5.4973,5.49774,11000000.0
2007-05-14 16:49:00,5.49847,5.49902,5.4974,5.49902,12000000.0
2007-05-14 16:50:00,5.49842,5.49934,5.49804,5.49861,15000000.0
2007-05-14 16:51:00,5.49812,5.49903,5.49688,5.49843,18000000.0
2007-05-14 16:52:00,5.49809,5.49809,5.49667,5.49711,14000000.0
2007-05-14 16:53:00,5.49841,5.49857,5.49695,5.49719,8000000.0
2007-05-14 16:54:00,5.49692,5.49893,5.49692,5.49893,11000000.0
2007-05-14 16:55:00,5.49808,5.4991,5.49772,5.49772,12000000.0
2007-05-14 16:56:00,5.49733,5.4988,5.49702,5.49809,10000000.0
2007-05-14 16:57:00,5.4976,5.49894,5.4976,5.49883,8000000.0
2007-05-14 16:58:00,5.49796,5.49854,5.49727,5.49844,9000000.0
2007-05-14 16:59:00,5.49852,5.49852,5.4968,5.49802,13000000.0
2007-05-14 17:00:00,5.49863,5.49863,5.49667,5.49728,11000000.0
2007-05-14 17:01:00,5.49753,5.4984,5.49679,5.4984,12000000.0
2007-05-14 17:02:00,5.49772,5.49784,5.4965,5.4965,10000000.0
2007-05-14 17:03:00,5.49795,5.49802,5.49617,5.49802,16000000.0
2007-05-14 17:04:00,5.49747,5.49855,5.49744,5.4983,13000000.0
2007-05-14 17:05:00,5.49699,5.49853,5.49689,5.4985,16000000.0
2007-05-14 17:06:00,5.49759,5.49786,5.49655,5.49691,12000000.0
2007-05-14 17:07:00,5.49724,5.49772,5.49666,5.49772,8000000.0
2007-05-14 17:08:00,5.49732,5.49802,5.49622,5.49802,21000000.0
2007-05-14 17:09:00,5.49756,5.49819,5.49682,5.49704,16000000.0
2007-05-14 17:10:00,5.4984,5.49865,5.49762,5.49762,11000000.0
2007-05-14 17:11:00,5.49716,5.49844,5.49716,5.49829,11000000.0
2007-05-14 17:12:00,5.49842,5.49843,5.49711,5.49804,9000000.0
2007-05-14 17:13:00,5.49725,5.49826,5.49709,5.49771,9000000.0
2007-05-14 17:14:00,5.49768,5.49921,5.49765,5.49921,17000000.0
2007-05-14 17:15:00,5.4988,5.4988,5.49744,5.49767,11000000.0
2007-05-14 17:16:00,5.49719,5.49845,5.49701,5.49844,15000000.0
2007-05-14 17:17:00,5.49721,5.49842,5.49721,5.49842,13000000.0
2007-05-14 17:18:00,5.49866,5.49868,5.49734,5.49847,15000000.0
2007-05-14 17:19:00,5.49819,5.49861,5.49692,5.49835,17000000.0
2007-05-14 17:20:00,5.49782,5.49845,5.49693,5.49831,12000000.0
2007-05-14 17:21:00,5.49686,5.49849,5.49686,5.49849,7000000.0
2007-05-14 17:22:00,5.49769,5.49857,5.49729,5.49772,14000000.0
2007-05-14 17:23:00,5.4984,5.49874,5.49661,5.49799,13000000.0
2007-05-14 17:24:00,5.49794,5.49824,5.49735,5.49749,9000000.0
2007-05-14 17:25:00,5.49753,5.49819,5.49697,5.49794,11000000.0
2007-05-14 17:26:00,5.4972,5.49776,5.49496,5.49588,16000000.0
2007-05-14 17:27:00,5.49377,5.49614,5.49361,5.49526,9000000.0
2007-05-14 17:28:00,5.49454,5.49583,5.4942,5.49509,15000000.0
2007-05-14 17:29:00,5.49556,5.49599,5.49464,5.49591,11000000.0
2007-05-14 17:30:00,5.49492,5.49621,5.49492,5.49599,19000000.0
2007-05-14 17:31:00,5.4958,5.49627,5.4955,5.49626,11000000.0
2007-05-14 17:32:00,5.49547,5.49755,5.49512,5.49737,9000000.0
2007-05-14 17:33:00,5.49619,5.49777,5.49619,5.49721,10000000.0
2007-05-14 17:34:00,5.49802,5.49802,5.49605,5.4967,14000000.0
2007-05-14 17:35:00,5.49813,5.49813,5.49671,5.49688,13000000.0
2007-05-14 17:36:00,5.49756,5.49756,5.49541,5.49641,11000000.0
2007-05-14 17:37:00,5.49471,5.49676,5.49471,5.49676,15000000.0
2007-05-14 17:38:00,5.49652,5.49677,5.4958,5.49637,17000000.0
2007-05-14 17:39:00,5.49641,5.49659,5.49571,5.49571,8000000.0
2007-05-14 17:40:00,5.49635,5.49697,5.49546,5.49697,12000000.0
2007-05-14 17:41:00,5.49695,5.49695,5.49568,5.49623,21000000.0
2007-05-14 17:42:00,5.49564,5.49731,5.49515,5.49612,13000000.0
2007-05-14 17:43:00,5.49612,5.49612,5.49463,5.4955,11000000.0
2007-05-14 17:44:00,5.49582,5.49601,5.49438,5.49438,19000000.0
2007-05-14 17:45:00,5.49567,5.49588,5.49517,5.49527,10000000.0
2007-05-14 17:46:00,5.49544,5.49622,5.49468,5.49553,13000000.0
2007-05-14 17:47:00,5.49619,5.49619,5.49462,5.49471,9000000.0
2007-05-14 17:48:00,5.49535,5.49553,5.49418,5.49553,14000000.0
2007-05-14 17:49:00,5.49527,5.49565,5.49366,5.49366,14000000.0
2007-05-14 17:50:00,5.49435,5.49495,5.49355,5.49407,17000000.0
2007-05-14 17:51:00,5.49403,5.49541,5.49387,5.49528,13000000.0
2007-05-14 17:52:00,5.49537,5.49538,5.49434,5.49526,24000000.0
2007-05-14 17:53:00,5.49424,5.49514,5.493,5.49399,16000000.0
2007-05-14 17:54:00,5.49436,5.49473,5.49366,5.49451,16000000.0
2007-05-14 17:55:00,5.49434,5.49525,5.49417,5.49444,13000000.0
2007-05-14 17:56:00,5.49554,5.49586,5.4941,5.49568,15000000.0
2007-05-14 17:57:00,5.49522,5.49668,5.49522,5.49668,10000000.0
2007-05-14 17:58:00,5.49662,5.4967,5.49534,5.49558,15000000.0
2007-05-14 17:59:00,5.49653,5.49653,5.49528,5.49609,13000000.0
2007-05-14 18:00:00,5.49614,5.49651,5.49514,5.49597,7000000.0
2007-05-14 18:01:00,5.49643,5.49643,5.49494,5.49624,18000000.0
2007-05-14 18:02:00,5.49563,5.49622,5.4953,5.49618,17000000.0
2007-05-14 18:03:00,5.4961,5.49613,5.4946,5.49516,16000000.0
2007-05-14 18:04:00,5.49609,5.49637,5.49471,5.49579,14000000.0
2007-05-14 18:05:00,5.49576,5.4962,5.49465,5.49465,13000000.0
2007-05-14 18:06:00,5.49581,5.49581,5.49428,5.49494,18000000.0
2007-05-14 18:07:00,5.4951,5.49559,5.49396,5.49526,12000000.0
2007-05-14 18:08:00,5.49524,5.49557,5.4943,5.49557,18000000.0
2007-05-14 18:09:00,5.49557,5.49563,5.49409,5.49555,12000000.0
2007-05-14 18:10:00,5.49514,5.49557,5.49424,5.49523,13000000.0
2007-05-14 18:11:00,5.49394,5.49566,5.49394,5.49502,10000000.0
2007-05-14 18:12:00,5.49511,5.49561,5.49469,5.49529,11000000.0
2007-05-14 18:13:00,5.49572,5.49572,5.49429,5.49477,14000000.0
2007-05-14 18:14:00,5.49462,5.49566,5.4943,5.49557,10000000.0
2007-05-14 18:15:00,5.4942,5.49438,5.49397,5.49405,10000000.0
2007-05-14 18:16:00,5.4942,5.49512,5.4941,5.49455,9000000.0
2007-05-14 18:17:00,5.4945,5.49511,5.49428,5.49475,18000000.0
2007-05-14 18:18:00,5.49468,5.49521,5.49423,5.49499,14000000.0
2007-05-14 18:19:00,5.49564,5.49619,5.49492,5.49619,10000000.0
2007-05-14 18:20:00,5.49515,5.49563,5.49434,5.49483,15000000.0
2007-05-14 18:21:00,5.49586,5.49597,5.49466,5.49526,18000000.0
2007-05-14 18:22:00,5.4956,5.4956,5.49423,5.49423,14000000.0
2007-05-14 18:23:00,5.49581,5.49581,5.49467,5.49467,7000000.0
2007-05-14 18:24:00,5.49485,5.49543,5.49458,5.49543,9000000.0
2007-05-14 18:25:00,5.49597,5.49606,5.49471,5.4948,13000000.0
2007-05-14 18:26:00,5.49533,5.49662,5.49504,5.49617,16000000.0
2007-05-14 18:27:00,5.49498,5.49617,5.49441,5.49538,14000000.0
2007-05-14 18:28:00,5.49472,5.49472,5.49401,5.49401,13000000.0
2007-05-14 18:29:00,5.4935,5.49606,5.4935,5.4954,11000000.0
2007-05-14 18:30:00,5.49461,5.49604,5.49444,5.49583,16000000.0
2007-05-14 18:31:00,5.49492,5.49618,5.49472,5.49618,12000000.0
2007-05-14 18:32:00,5.49572,5.49572,5.49451,5.49496,11000000.0
2007-05-14 18:33:00,5.49592,5.49592,5.49457,5.49457,13000000.0
2007-05-14 18:34:00,5.49564,5.49564,5.49393,5.49448,13000000.0
2007-05-14 18:35:00,5.49482,5.49532,5.49397,5.49397,18000000.0
2007-05-14 18:36:00,5.49444,5.49637,5.49444,5.49633,18000000.0
2007-05-14 18:37:00,5.49645,5.49675,5.49535,5.4959,18000000.0
2007-05-14 18:38:00,5.4969,5.4969,5.49539,5.49575,11000000.0
2007-05-14 18:39:00,5.49599,5.49646,5.49525,5.49525,11000000.0
2007-05-14 18:40:00,5.49504,5.49634,5.49504,5.49587,14000000.0
2007-05-14 18:41:00,5.49608,5.49612,5.4956,5.49605,16000000.0
2007-05-14 18:42:00,5.49491,5.49645,5.49444,5.49444,14000000.0
2007-05-14 18:43:00,5.4957,5.49614,5.49506,5.49614,10000000.0
2007-05-14 18:44:00,5.49447,5.4963,5.49447,5.49564,13000000.0
2007-05-14 18:45:00,5.49684,5.49684,5.49543,5.4964,13000000.0
2007-05-14 18:46:00,5.49523,5.49611,5.49462,5.49544,12000000.0
2007-05-14 18:47:00,5.49607,5.49646,5.49482,5.49574,14000000.0
2007-05-14 18:48:00,5.49566,5.49573,5.49498,5.49498,15000000.0
2007-05-14 18:49:00,5.49527,5.49632,5.49504,5.49598,12000000.0
2007-05-14 18:50:00,5.49534,5.49576,5.49529,5.49542,9000000.0
2007-05-14 18:51:00,5.49611,5.49611,5.49502,5.49514,17000000.0
2007-05-14 18:52:00,5.49499,5.49601,5.49484,5.49485,9000000.0
2007-05-14 18:53:00,5.4957,5.49626,5.49503,5.49503,14000000.0
2007-05-14 18:54:00,5.49588,5.49594,5.49475,5.49594,14000000.0
2007-05-14 18:55:00,5.49486,5.49607,5.49486,5.49595,10000000.0
2007-05-14 18:56:00,5.49551,5.49583,5.49452,5.49509,16000000.0
2007-05-14 18:57:00,5.49572,5.49595,5.49431,5.49536,17000000.0
2007-05-14 18:58:00,5.49487,5.4958,5.49414,5.49466,14000000.0
2007-05-14 18:59:00,5.49514,5.49559,5.49402,5.49468,14000000.0
2007-05-14 19:00:00,5.49558,5.49558,5.49415,5.49435,15000000.0
2007-05-14 19:01:00,5.49425,5.49545,5.49424,5.49485,15000000.0
2007-05-14 19:02:00,5.49468,5.49579,5.49437,5.49507,14000000.0
2007-05-14 19:03:00,5.49509,5.49577,5.49473,5.49577,14000000.0
2007-05-14 19:04:00,5.49428,5.49552,5.49428,5.49518,12000000.0
2007-05-14 19:05:00,5.49538,5.49563,5.49453,5.49492,15000000.0
2007-05-14 19:06:00,5.49571,5.49571,5.49397,5.49422,16000000.0
2007-05-14 19:07:00,5.49534,5.49534,5.49342,5.49489,20000000.0
2007-05-14 19:08:00,5.49416,5.49494,5.49396,5.49494,8000000.0
2007-05-14 19:09:00,5.49354,5.49526,5.4933,5.49485,17000000.0
2007-05-14 19:10:00,5.49449,5.49468,5.49296,5.49468,9000000.0
2007-05-14 19:11:00,5.49392,5.49443,5.49299,5.49348,16000000.0
2007-05-14 19:12:00,5.49394,5.49417,5.49294,5.49417,13000000.0
2007-05-14 19:13:00,5.49391,5.49427,5.49305,5.49305,10000000.0
2007-05-14 19:14:00,5.49379,5.49388,5.49244,5.49314,20000000.0
2007-05-14 19:15:00,5.49458,5.49458,5.49323,5.49346,12000000.0
2007-05-14 19:16:00,5.49363,5.49412,5.49317,5.49382,8000000.0
2007-05-14 19:17:00,5.49384,5.4939,5.49276,5.49297,18000000.0
2007-05-14 19:18:00,5.49415,5.49457,5.49261,5.49261,11000000.0
2007-05-14 19:19:00,5.49372,5.49456,5.4924,5.49289,12000000.0
2007-05-14 19:20:00,5.49289,5.49437,5.49289,5.49292,14000000.0
2007-05-14 19:21:00,5.49351,5.49422,5.4933,5.4933,13000000.0
2007-05-14 19:22:00,5.49417,5.49417,5.4921,5.4921,12000000.0
2007-05-14 19:23:00,5.49392,5.49392,5.4921,5.4921,14000000.0
2007-05-14 19:24:00,5.49428,5.49428,5.49254,5.49345,19000000.0
2007-05-14 19:25:00,5.49397,5.49414,5.49253,5.4931,8000000.0
2007-05-14 19:26:00,5.49351,5.49397,5.49301,5.49384,7000000.0
2007-05-14 19:27:00,5.49312,5.49394,5.49232,5.49359,20000000.0
2007-05-14 19:28:00,5.49366,5.49384,5.49288,5.49318,17000000.0
2007-05-14 19:29:00,5.49372,5.49379,5.4924,5.49379,10000000.0
2007-05-14 19:30:00,5.49233,5.49419,5.49233,5.49384,15000000.0
2007-05-14 19:31:00,5.49373,5.49373,5.49245,5.4926,11000000.0
2007-05-14 19:32:00,5.49307,5.49361,5.49236,5.49302,9000000.0
2007-05-14 19:33:00,5.49299,5.49328,5.49239,5.49328,14000000.0
2007-05-14 19:34:00,5.49343,5.49371,5.49213,5.49272,17000000.0
2007-05-14 19:35:00,5.49339,5.49343,5.49247,5.49247,8000000.0
2007-05-14 19:36:00,5.49289,5.49318,5.49229,5.49296,15000000.0
2007-05-14 19:37:00,5.49247,5.49326,5.4922,5.49294,8000000.0
2007-05-14 19:38:00,5.49398,5.49398,5.49288,5.49323,15000000.0
2007-05-14 19:39:00,5.4937,5.4945,5.49293,5.49371,17000000.0
2007-05-14 19:40:00,5.49364,5.49396,5.49313,5.49326,16000000.0
2007-05-14 19:41:00,5.49323,5.49483,5.49323,5.49483,11000000.0
2007-05-14 19:42:00,5.49551,5.49551,5.49356,5.4945,15000000.0
2007-05-14 19:43:00,5.49533,5.49533,5.49344,5.49425,14000000.0
2007-05-14 19:44:00,5.49417,5.49497,5.49389,5.49478,14000000.0
2007-05-14 19:45:00,5.49312,5.49463,5.49312,5.49441,15000000.0
2007-05-14 19:46:00,5.49439,5.49478,5.49372,5.49478,15000000.0
2007-05-14 19:47:00,5.49434,5.49531,5.49369,5.49426,16000000.0
2007-05-14 19:48:00,5.49448,5.49509,5.49397,5.49403,16000000.0
2007-05-14 19:49:00,5.49351,5.4952,5.49351,5.49461,8000000.0
2007-05-14 19:50:00,5.49492,5.49503,5.49431,5.49463,9000000.0
2007-05-14 19:51:00,5.4952,5.49523,5.49416,5.49501,19000000.0
2007-05-14 19:52:00,5.49528,5.4957,5.49414,5.4957,11000000.0
2007-05-14 19:53:00,5.49477,5.49602,5.49434,5.49602,14000000.0
2007-05-14 19:54:00,5.49476,5.49593,5.49476,5.49577,18000000.0
2007-05-14 19:55:00,5.49478,5.49588,5.49471,5.49548,13000000.0
2007-05-14 19:56:00,5.49392,5.49584,5.49392,5.4955,10000000.0
2007-05-14 19:57:00,5.49542,5.49588,5.49452,5.49485,16000000.0
2007-05-14 19:58:00,5.49442,5.49574,5.49442,5.49469,15000000.0
2007-05-14 19:59:00,5.49403,5.49554,5.49403,5.49464,14000000.0
2007-05-14 20:00:00,5.49437,5.49569,5.49434,5.49434,11000000.0
2007-05-14 20:01:00,5.49523,5.49549,5.4941,5.49522,24000000.0
2007-05-14 20:02:00,5.49541,5.4957,5.49474,5.4957,11000000.0
2007-05-14 20:03:00,5.49552,5.49552,5.49381,5.49381,11000000.0
2007-05-14 20:04:00,5.49468,5.49491,5.49428,5.4946,10000000.0
2007-05-14 20:05:00,5.49448,5.49527,5.49357,5.49527,17000000.0
2007-05-14 20:06:00,5.49414,5.49532,5.49414,5.4953,10000000.0
2007-05-14 20:07:00,5.49468,5.49629,5.49449,5.49505,14000000.0
2007-05-14 20:08:00,5.49536,5.49573,5.49448,5.49566,13000000.0
2007-05-14 20:09:00,5.49551,5.49561,5.49423,5.49537,11000000.0
2007-05-14 20:10:00,5.49495,5.49523,5.49431,5.49487,11000000.0
2007-05-14 20:11:00,5.49543,5.49567,5.49393,5.49479,9000000.0
2007-05-14 20:12:00,5.49463,5.49511,5.49352,5.49352,16000000.0
2007-05-14 20:13:00,5.49514,5.49584,5.49417,5.49584,11000000.0
2007-05-14 20:14:00,5.49557,5.49635,5.49478,5.49609,19000000.0
2007-05-14 20:15:00,5.49512,5.49625,5.49512,5.49619,13000000.0
2007-05-14 20:16:00,5.49516,5.4957,5.4946,5.4957,15000000.0
2007-05-14 20:17:00,5.49545,5.4956,5.49406,5.49406,8000000.0
2007-05-14 20:18:00,5.49495,5.49568,5.49449,5.49562,14000000.0
2007-05-14 20:19:00,5.49491,5.49587,5.49414,5.49507,14000000.0
2007-05-14 20:20:00,5.4947,5.49526,5.49396,5.49482,12000000.0
2007-05-14 20:21:00,5.49421,5.49519,5.49421,5.49519,9000000.0
2007-05-14 20:22:00,5.49583,5.49583,5.49449,5.49449,17000000.0
2007-05-14 20:23:00,5.4945,5.49537,5.49429,5.49504,11000000.0
2007-05-14 20:24:00,5.49499,5.49537,5.49399,5.49522,16000000.0
2007-05-14 20:25:00,5.49418,5.49495,5.49398,5.49492,11000000.0
2007-05-14 20:26:00,5.49497,5.49572,5.49412,5.49412,8000000.0
2007-05-14 20:27:00,5.4946,5.49522,5.4942,5.49431,13000000.0
2007-05-14 20:28:00,5.49376,5.49609,5.49376,5.49609,15000000.0
2007-05-14 20:29:00,5.4948,5.49573,5.4945,5.495,16000000.0
2007-05-14 20:30:00,5.4949,5.49542,5.49431,5.49474,8000000.0
2007-05-14 20:31:00,5.49448,5.49512,5.49365,5.49365,18000000.0
2007-05-14 20:32:00,5.49411,5.49464,5.49411,5.49451,7000000.0
2007-05-14 20:33:00,5.49528,5.49571,5.49401,5.49571,13000000.0
2007-05-14 20:34:00,5.49524,5.49564,5.49469,5.49513,13000000.0
2007-05-14 20:35:00,5.49505,5.49582,5.49472,5.49527,9000000.0
2007-05-14 20:36:00,5.49433,5.49532,5.49403,5.49412,17000000.0
2007-05-14 20:37:00,5.495,5.49572,5.49431,5.49431,14000000.0
2007-05-14 20:38:00,5.49462,5.49562,5.49462,5.4956,16000000.0
2007-05-14 20:39:00,5.49568,5.49581,5.49442,5.49552,14000000.0
2007-05-14 20:40:00,5.49409,5.49666,5.49409,5.49525,17000000.0
2007-05-14 20:41:00,5.49582,5.49638,5.49497,5.49538,16000000.0
2007-05-14 20:42:00,5.49415,5.49435,5.49415,5.49415,22000000.0
2007-05-14 20:43:00,5.49537,5.49639,5.49496,5.49599,18000000.0
2007-05-14 20:44:00,5.49577,5.49633,5.49494,5.49494,16000000.0
2007-05-14 20:45:00,5.49624,5.49628,5.49538,5.49628,8000000.0
2007-05-14 20:46:00,5.49634,5.49634,5.49514,5.49514,19000000.0
2007-05-14 20:47:00,5.49519,5.49656,5.49519,5.49646,12000000.0
2007-05-14 20:48:00,5.49617,5.49617,5.49493,5.49509,9000000.0
2007-05-14 20:49:00,5.4942,5.49559,5.4942,5.49487,19000000.0
2007-05-14 20:50:00,5.49417,5.4962,5.49417,5.49606,15000000.0
2007-05-14 20:51:00,5.49606,5.49606,5.4948,5.4948,9000000.0
2007-05-14 20:52:00,5.49592,5.49631,5.49482,5.49631,11000000.0
2007-05-14 20:53:00,5.49643,5.49643,5.49513,5.49525,15000000.0
2007-05-14 20:54:00,5.49646,5.49649,5.49549,5.4956,12000000.0
2007-05-14 20:55:00,5.49652,5.49666,5.49507,5.49534,18000000.0
2007-05-14 20:56:00,5.49562,5.49655,5.49525,5.49526,12000000.0
2007-05-14 20:57:00,5.49603,5.49647,5.49523,5.49523,13000000.0
2007-05-14 20:58:00,5.49538,5.49657,5.49538,5.49624,11000000.0
2007-05-14 20:59:00,5.49676,5.49686,5.49591,5.49653,11000000.0
2007-05-14 21:00:00,5.49736,5.49736,5.49567,5.49634,17000000.0
2007-05-14 21:01:00,5.49623,5.49664,5.49581,5.49593,10000000.0
2007-05-14 21:02:00,5.49637,5.49697,5.49605,5.49697,8000000.0
2007-05-14 21:03:00,5.49559,5.49696,5.49559,5.49696,19000000.0
2007-05-14 21:04:00,5.49688,5.49697,5.49519,5.4966,18000000.0
2007-05-14 21:05:00,5.49578,5.49657,5.49527,5.49634,14000000.0
2007-05-14 21:06:00,5.4962,5.49664,5.49548,5.4957,12000000.0
2007-05-14 21:07:00,5.49557,5.49659,5.49557,5.49642,10000000.0
2007-05-14 21:08:00,5.49647,5.49647,5.49525,5.49585,14000000.0
2007-05-14 21:09:00,5.49634,5.49634,5.49481,5.49608,16000000.0
2007-05-14 21:10:00,5.49514,5.49649,5.49457,5.49649,15000000.0
2007-05-14 21:11:00,5.49515,5.49647,5.49515,5.49639,13000000.0
2007-05-14 21:12:00,5.49642,5.49642,5.49534,5.49546,10000000.0
2007-05-14 21:13:00,5.49445,5.49445,5.49425,5.49425,14000000.0
2007-05-14 21:14:00,5.49426,5.49444,5.49426,5.49429,10000000.0
2007-05-14 21:15:00,5.49431,5.49449,5.49419,5.49426,15000000.0
2007-05-14 21:16:00,5.49606,5.49606,5.49552,5.49604,11000000.0
2007-05-14 21:17:00,5.49593,5.49656,5.49526,5.49526,13000000.0
2007-05-14 21:18:00,5.49626,5.49626,5.49529,5.49529,17000000.0
2007-05-14 21:19:00,5.49624,5.49639,5.49508,5.49533,12000000.0
2007-05-14 21:20:00,5.49497,5.49654,5.49497,5.4963,14000000.0
2007-05-14 21:21:00,5.49588,5.49621,5.49515,5.49592,11000000.0
2007-05-14 21:22:00,5.49553,5.49625,5.49537,5.49555,9000000.0
2007-05-14 21:23:00,5.49588,5.49588,5.49519,5.49519,7000000.0
2007-05-14 21:24:00,5.49469,5.4963,5.49469,5.49583,11000000.0
2007-05-14 21:25:00,5.49628,5.49636,5.49565,5.49602,7000000.0
2007-05-14 21:26:00,5.49474,5.49561,5.49474,5.49474,13000000.0
2007-05-14 21:27:00,5.49657,5.49657,5.49467,5.49522,11000000.0
2007-05-14 21:28:00,5.49603,5.49603,5.494,5.49457,15000000.0
2007-05-14 21:29:00,5.49602,5.49637,5.49547,5.49606,12000000.0
2007-05-14 21:30:00,5.49576,5.49632,5.49539,5.49539,10000000.0
2007-05-14 21:31:00,5.49579,5.49635,5.49522,5.49534,10000000.0
2007-05-14 21:32:00,5.49626,5.49634,5.49552,5.49621,12000000.0
2007-05-14 21:33:00,5.49535,5.4956,5.49502,5.49502,19000000.0
2007-05-14 21:34:00,5.4964,5.49649,5.4949,5.4949,8000000.0
2007-05-14 21:35:00,5.49456,5.49582,5.49456,5.49566,20000000.0
2007-05-14 21:36:00,5.49589,5.49589,5.49427,5.4954,19000000.0
2007-05-14 21:37:00,5.49554,5.49584,5.4951,5.49516,19000000.0
2007-05-14 21:38:00,5.49468,5.49591,5.49461,5.4948,13000000.0
2007-05-14 21:39:00,5.4961,5.49615,5.49483,5.49596,17000000.0
2007-05-14 21:40:00,5.49541,5.4962,5.49507,5.4962,7000000.0
2007-05-14 21:41:00,5.49436,5.49453,5.49433,5.4945,11000000.0
2007-05-14 21:42:00,5.49432,5.49588,5.49432,5.49585,18000000.0
2007-05-14 21:43:00,5.49476,5.49575,5.49427,5.49439,13000000.0
2007-05-14 21:44:00,5.49405,5.49591,5.49405,5.49552,16000000.0
2007-05-14 21:45:00,5.49582,5.49602,5.49436,5.4951,11000000.0
2007-05-14 21:46:00,5.49546,5.49558,5.49453,5.49477,13000000.0
2007-05-14 21:47:00,5.49457,5.49576,5.49451,5.49576,13000000.0
2007-05-14 21:48:00,5.4955,5.49573,5.49434,5.49503,17000000.0
2007-05-14 21:49:00,5.49543,5.49568,5.49447,5.49509,8000000.0
2007-05-14 21:50:00,5.49473,5.49535,5.49428,5.49533,11000000.0
2007-05-14 21:51:00,5.49615,5.49615,5.49595,5.49615,13000000.0
2007-05-14 21:52:00,5.49595,5.49615,5.49595,5.49615,13000000.0
2007-05-14 21:53:00,5.49588,5.49594,5.49474,5.49547,14000000.0
2007-05-14 21:54:00,5.49563,5.49566,5.49451,5.49451,11000000.0
2007-05-14 21:55:00,5.49512,5.49583,5.4944,5.49482,17000000.0
2007-05-14 21:56:00,5.49592,5.49592,5.49468,5.49543,12000000.0
2007-05-14 21:57:00,5.49438,5.49445,5.49425,5.49425,16000000.0
2007-05-14 21:58:00,5.49598,5.49605,5.49585,5.49585,9000000.0
2007-05-14 21:59:00,5.49561,5.49561,5.49461,5.49527,18000000.0
2007-05-14 22:00:00,5.49585,5.49605,5.49585,5.49585,13000000.0
2007-05-14 22:01:00,5.49569,5.49584,5.49438,5.49455,11000000.0
2007-05-14 22:02:00,5.49516,5.49523,5.49398,5.49513,17000000.0
2007-05-14 22:03:00,5.49565,5.49565,5.49545,5.49558,23000000.0
2007-05-14 22:04:00,5.49384,5.4953,5.49384,5.4953,15000000.0
2007-05-14 22:05:00,5.49495,5.49587,5.49446,5.49544,14000000.0
2007-05-14 22:06:00,5.49506,5.49598,5.49475,5.49566,15000000.0
2007-05-14 22:07:00,5.49487,5.49532,5.49421,5.49421,9000000.0
2007-05-14 22:08:00,5.49536,5.49578,5.49427,5.49467,18000000.0
2007-05-14 22:09:00,5.49417,5.49465,5.49401,5.49418,11000000.0
2007-05-14 22:10:00,5.49524,5.49524,5.49417,5.49506,7000000.0
2007-05-14 22:11:00,5.49542,5.49542,5.49439,5.49484,8000000.0
2007-05-14 22:12:00,5.49369,5.49435,5.49369,5.49426,16000000.0
2007-05-14 22:13:00,5.49424,5.49424,5.49398,5.49417,24000000.0
2007-05-14 22:14:00,5.4944,5.49496,5.49409,5.49409,9000000.0
2007-05-14 22:15:00,5.49557,5.49564,5.49463,5.49521,10000000.0
2007-05-14 22:16:00,5.49537,5.49548,5.49432,5.49476,13000000.0
2007-05-14 22:17:00,5.49562,5.49578,5.49419,5.4945,20000000.0
2007-05-14 22:18:00,5.49466,5.49489,5.49398,5.49444,11000000.0
2007-05-14 22:19:00,5.49471,5.49508,5.49407,5.49423,15000000.0
2007-05-14 22:20:00,5.49538,5.49538,5.49375,5.49423,16000000.0
2007-05-14 22:21:00,5.49409,5.49422,5.49393,5.49422,12000000.0
2007-05-14 22:22:00,5.49391,5.49417,5.4939,5.49405,14000000.0
2007-05-14 22:23:00,5.49422,5.49472,5.49378,5.49378,11000000.0
2007-05-14 22:24:00,5.49442,5.49527,5.49397,5.49416,16000000.0
2007-05-14 22:25:00,5.49384,5.49514,5.49384,5.49475,14000000.0
2007-05-14 22:26:00,5.4941,5.4945,5.4939,5.49445,10000000.0
2007-05-14 22:27:00,5.49469,5.49511,5.49392,5.49482,14000000.0
2007-05-14 22:28:00,5.49398,5.49429,5.49362,5.49401,12000000.0
2007-05-14 22:29:00,5.49392,5.49416,5.49387,5.49413,13000000.0
2007-05-14 22:30:00,5.49403,5.49441,5.49355,5.49355,8000000.0
2007-05-14 22:31:00,5.49428,5.49474,5.49388,5.49428,11000000.0
2007-05-14 22:32:00,5.49442,5.49487,5.49375,5.4942,20000000.0
2007-05-14 22:33:00,5.49437,5.49525,5.49357,5.49525,11000000.0
2007-05-14 22:34:00,5.49359,5.49457,5.49351,5.49403,10000000.0
2007-05-14 22:35:00,5.49512,5.49512,5.49378,5.49378,13000000.0
2007-05-14 22:36:00,5.49451,5.49462,5.49406,5.49415,9000000.0
2007-05-14 22:37:00,5.49396,5.49404,5.49383,5.49398,13000000.0
2007-05-14 22:38:00,5.49402,5.49461,5.49374,5.49394,9000000.0
2007-05-14 22:39:00,5.49493,5.49493,5.49339,5.49363,12000000.0
2007-05-14 22:40:00,5.49349,5.49374,5.49332,5.49358,9000000.0
2007-05-14 22:41:00,5.49369,5.49383,5.49359,5.49376,14000000.0
2007-05-14 22:42:00,5.49359,5.49383,5.49353,5.49367,13000000.0
2007-05-14 22:43:00,5.49383,5.49383,5.4936,5.49377,12000000.0
2007-05-14 22:44:00,5.49429,5.49521,5.49387,5.49464,15000000.0
2007-05-14 22:45:00,5.49424,5.49519,5.49407,5.49407,13000000.0
2007-05-14 22:46:00,5.49387,5.49477,5.49387,5.49444,14000000.0
2007-05-14 22:47:00,5.49487,5.49487,5.49347,5.49419,15000000.0
2007-05-14 22:48:00,5.49382,5.49495,5.49378,5.49427,13000000.0
2007-05-14 22:49:00,5.49409,5.49542,5.49409,5.49542,13000000.0
2007-05-14 22:50:00,5.49349,5.49482,5.49349,5.49422,15000000.0
2007-05-14 22:51:00,5.49358,5.49536,5.49358,5.49466,14000000.0
2007-05-14 22:52:00,5.49474,5.4956,5.49438,5.49444,9000000.0
2007-05-14 22:53:00,5.49442,5.49512,5.49435,5.49487,15000000.0
2007-05-14 22:54:00,5.49536,5.49619,5.49441,5.49544,17000000.0
2007-05-14 22:55:00,5.49523,5.49616,5.49481,5.49581,16000000.0
2007-05-14 22:56:00,5.49577,5.49577,5.49486,5.49486,13000000.0
2007-05-14 22:57:00,5.49544,5.4959,5.49504,5.49504,8000000.0
2007-05-14 22:58:00,5.49526,5.49547,5.49452,5.49547,8000000.0
2007-05-14 22:59:00,5.49514,5.49574,5.49345,5.4944,19000000.0
2007-05-14 23:00:00,5.49483,5.49483,5.49371,5.49467,10000000.0
2007-05-14 23:01:00,5.49478,5.49522,5.49432,5.49515,7000000.0
2007-05-14 23:02:00,5.49463,5.4957,5.4945,5.49503,15000000.0
2007-05-14 23:03:00,5.49525,5.49527,5.49426,5.49506,17000000.0
2007-05-14 23:04:00,5.49535,5.49571,5.49426,5.49571,19000000.0
2007-05-14 23:05:00,5.49512,5.4956,5.49473,5.49491,9000000.0
2007-05-14 23:06:00,5.49502,5.49531,5.49457,5.49476,12000000.0
2007-05-14 23:07:00,5.49542,5.49543,5.49456,5.49495,14000000.0
2007-05-14 23:08:00,5.49474,5.49488,5.49411,5.49436,16000000.0
2007-05-14 23:09:00,5.49408,5.49415,5.49395,5.49408,9000000.0
2007-05-14 23:10:00,5.49496,5.49496,5.49412,5.49446,12000000.0
2007-05-14 23:11:00,5.49472,5.49542,5.49409,5.49409,14000000.0
2007-05-14 23:12:00,5.49415,5.49415,5.49395,5.49395,7000000.0
2007-05-14 23:13:00,5.4949,5.49518,5.49387,5.49387,14000000.0
2007-05-14 23:14:00,5.49477,5.49477,5.49391,5.49397,19000000.0
2007-05-14 23:15:00,5.4938,5.49385,5.49355,5.49381,13000000.0
2007-05-14 23:16:00,5.49489,5.49523,5.49414,5.49414,15000000.0
2007-05-14 23:17:00,5.49412,5.49525,5.49399,5.49423,11000000.0
2007-05-14 23:18:00,5.49477,5.49555,5.49425,5.49473,12000000.0
2007-05-14 23:19:00,5.49423,5.49442,5.49416,5.49442,14000000.0
2007-05-14 23:20:00,5.49507,5.49583,5.49479,5.49579,19000000.0
2007-05-14 23:21:00,5.49528,5.49565,5.49507,5.49512,7000000.0
2007-05-14 23:22:00,5.4949,5.4958,5.4949,5.49569,15000000.0
2007-05-14 23:23:00,5.49472,5.49549,5.4934,5.4934,11000000.0
2007-05-14 23:24:00,5.49366,5.49389,5.49366,5.49371,14000000.0
2007-05-14 23:25:00,5.49373,5.49387,5.49361,5.49366,11000000.0
2007-05-14 23:26:00,5.49567,5.49613,5.49478,5.49534,14000000.0
2007-05-14 23:27:00,5.49522,5.49582,5.49496,5.49508,11000000.0
2007-05-14 23:28:00,5.49597,5.49597,5.4946,5.49467,12000000.0
2007-05-14 23:29:00,5.49556,5.49614,5.4949,5.49614,16000000.0
2007-05-14 23:30:00,5.49553,5.49651,5.4954,5.49574,20000000.0
2007-05-14 23:31:00,5.49673,5.49692,5.49583,5.49624,11000000.0
2007-05-14 23:32:00,5.49543,5.49589,5.49531,5.49573,16000000.0
2007-05-14 23:33:00,5.4954,5.49637,5.4951,5.49637,12000000.0
2007-05-14 23:34:00,5.49544,5.49647,5.49544,5.49592,13000000.0
2007-05-14 23:35:00,5.49599,5.49614,5.49517,5.49517,9000000.0
2007-05-14 23:36:00,5.4959,5.49648,5.49559,5.49634,9000000.0
2007-05-14 23:37:00,5.49621,5.49694,5.49615,5.49647,14000000.0
2007-05-14 23:38:00,5.49666,5.49712,5.49606,5.49628,13000000.0
2007-05-14 23:39:00,5.49637,5.49642,5.49586,5.49592,17000000.0
2007-05-14 23:40:00,5.49689,5.49689,5.49498,5.49498,12000000.0
2007-05-14 23:41:00,5.49598,5.4967,5.49558,5.4961,17000000.0
2007-05-14 23:42:00,5.49554,5.49581,5.49553,5.49559,22000000.0
2007-05-14 23:43:00,5.49495,5.49515,5.49495,5.49508,15000000.0
2007-05-14 23:44:00,5.49512,5.49533,5.49508,5.49526,14000000.0
2007-05-14 23:45:00,5.49502,5.49529,5.495,5.49529,20000000.0
2007-05-14 23:46:00,5.49639,5.49667,5.49541,5.49595,14000000.0
2007-05-14 23:47:00,5.4956,5.49619,5.49526,5.49526,10000000.0
2007-05-14 23:48:00,5.49525,5.49545,5.49525,5.49538,18000000.0
2007-05-14 23:49:00,5.49542,5.4956,5.49536,5.49539,14000000.0
2007-05-14 23:50:00,5.49578,5.49585,5.49565,5.49565,13000000.0
2007-05-14 23:51:00,5.49574,5.49594,5.49573,5.49577,8000000.0
2007-05-14 23:52:00,5.49538,5.49545,5.49525,5.49525,16000000.0
2007-05-14 23:53:00,5.49656,5.49656,5.49561,5.49612,18000000.0
2007-05-14 23:54:00,5.49587,5.49627,5.49563,5.49604,12000000.0
2007-05-14 23:55:00,5.49585,5.49604,5.49535,5.49544,19000000.0
2007-05-14 23:56:00,5.49646,5.49658,5.49552,5.49623,14000000.0
2007-05-14 23:57:00,5.49578,5.49592,5.49566,5.49592,16000000.0
2007-05-14 23:58:00,5.49584,5.49592,5.49574,5.49576,13000000.0
2007-05-14 23:59:00,5.49665,5.49665,5.49514,5.49582,14000000.0
2007-05-15 00:00:00,5.49575,5.4962,5.49543,5.49607,17000000.0
2007-05-15 00:01:00,5.49656,5.49656,5.49557,5.49557,12000000.0
2007-05-15 00:02:00,5.49636,5.4966,5.49537,5.49555,15000000.0
2007-05-15 00:03:00,5.49617,5.4963,5.49547,5.49564,14000000.0
2007-05-15 00:04:00,5.49552,5.49578,5.49495,5.49524,12000000.0
2007-05-15 00:05:00,5.49562,5.49637,5.49496,5.49508,12000000.0
2007-05-15 00:06:00,5.49556,5.49669,5.49556,5.49573,12000000.0
2007-05-15 00:07:00,5.49585,5.49585,5.49565,5.49565,11000000.0
2007-05-15 00:08:00,5.49583,5.49601,5.49577,5.49582,15000000.0
2007-05-15 00:09:00,5.49612,5.49612,5.49581,5.49598,12000000.0
2007-05-15 00:10:00,5.49657,5.49704,5.49626,5.497,19000000.0
2007-05-15 00:11:00,5.49632,5.49738,5.49632,5.4968,8000000.0
2007-05-15 00:12:00,5.4964,5.49681,5.49592,5.49623,9000000.0
2007-05-15 00:13:00,5.4956,5.49685,5.49536,5.49536,13000000.0
2007-05-15 00:14:00,5.49591,5.49628,5.49585,5.49596,14000000.0
2007-05-15 00:15:00,5.4957,5.49585,5.49561,5.49564,12000000.0
2007-05-15 00:16:00,5.49624,5.49627,5.4952,5.4952,12000000.0
2007-05-15 00:17:00,5.49582,5.49622,5.49533,5.49548,10000000.0
2007-05-15 00:18:00,5.4954,5.49556,5.49525,5.49525,19000000.0
2007-05-15 00:19:00,5.49527,5.49558,5.49521,5.49537,12000000.0
2007-05-15 00:20:00,5.49535,5.49555,5.49527,5.49535,11000000.0
2007-05-15 00:21:00,5.49549,5.49549,5.49514,5.49547,14000000.0
2007-05-15 00:22:00,5.49543,5.49552,5.49524,5.49552,13000000.0
2007-05-15 00:23:00,5.49535,5.49556,5.49532,5.4954,13000000.0
2007-05-15 00:24:00,5.49536,5.49546,5.4952,5.49535,9000000.0
2007-05-15 00:25:00,5.49527,5.49546,5.49527,5.4954,13000000.0
2007-05-15 00:26:00,5.49523,5.49543,5.49513,5.49521,14000000.0
2007-05-15 00:27:00,5.49641,5.49664,5.49529,5.49558,15000000.0
2007-05-15 00:28:00,5.49532,5.49614,5.49506,5.49575,7000000.0
2007-05-15 00:29:00,5.49542,5.49653,5.49532,5.49533,17000000.0
2007-05-15 00:30:00,5.49534,5.49534,5.49488,5.49488,9000000.0
2007-05-15 00:31:00,5.49502,5.49507,5.49479,5.49495,13000000.0
2007-05-15 00:32:00,5.49504,5.4951,5.49481,5.49507,8000000.0
2007-05-15 00:33:00,5.49588,5.49595,5.49575,5.49588,19000000.0
2007-05-15 00:34:00,5.49575,5.49604,5.4952,5.49538,15000000.0
2007-05-15 00:35:00,5.49538,5.49571,5.4948,5.49532,12000000.0
2007-05-15 00:36:00,5.49577,5.49624,5.49533,5.49559,15000000.0
2007-05-15 00:37:00,5.49518,5.49532,5.49501,5.49518,15000000.0
2007-05-15 00:38:00,5.49507,5.4954,5.49503,5.4953,18000000.0
2007-05-15 00:39:00,5.49524,5.49528,5.49503,5.49513,20000000.0
2007-05-15 00:40:00,5.49524,5.49524,5.49499,5.49502,10000000.0
2007-05-15 00:41:00,5.49604,5.49604,5.4954,5.4955,9000000.0
2007-05-15 00:42:00,5.49536,5.49616,5.49517,5.49591,16000000.0
2007-05-15 00:43:00,5.49597,5.49605,5.49585,5.49585,16000000.0
2007-05-15 00:44:00,5.4962,5.49649,5.49567,5.49586,10000000.0
2007-05-15 00:45:00,5.49584,5.4966,5.49556,5.49635,16000000.0
2007-05-15 00:46:00,5.49622,5.49649,5.49547,5.49567,12000000.0
2007-05-15 00:47:00,5.49597,5.49672,5.4957,5.49608,8000000.0
2007-05-15 00:48:00,5.49545,5.49545,5.49525,5.49538,16000000.0
2007-05-15 00:49:00,5.49617,5.4963,5.49546,5.49559,11000000.0
2007-05-15 00:50:00,5.49548,5.49555,5.49535,5.49535,9000000.0
2007-05-15 00:51:00,5.49551,5.49569,5.49542,5.49557,9000000.0
2007-05-15 00:52:00,5.49565,5.49565,5.49545,5.49545,18000000.0
2007-05-15 00:53:00,5.49677,5.49677,5.49555,5.49576,12000000.0
2007-05-15 00:54:00,5.49537,5.49545,5.49525,5.49525,12000000.0
2007-05-15 00:55:00,5.49543,5.49544,5.4952,5.49524,11000000.0
2007-05-15 00:56:00,5.49562,5.49654,5.49522,5.49568,14000000.0
2007-05-15 00:57:00,5.49577,5.49593,5.49556,5.49556,15000000.0
2007-05-15 00:58:00,5.4967,5.4967,5.49524,5.49524,9000000.0
2007-05-15 00:59:00,5.49539,5.49642,5.49539,5.49544,17000000.0
2007-05-15 01:00:00,5.49529,5.49559,5.49529,5.4953,12000000.0
2007-05-15 01:01:00,5.49607,5.49607,5.49512,5.49512,15000000.0
2007-05-15 01:02:00,5.49682,5.49682,5.49656,5.49669,10000000.0
2007-05-15 01:03:00,5.49531,5.49626,5.49514,5.49593,13000000.0
2007-05-15 01:04:00,5.49535,5.49689,5.49535,5.49572,13000000.0
2007-05-15 01:05:00,5.49585,5.49612,5.4952,5.49555,13000000.0
2007-05-15 01:06:00,5.49553,5.49715,5.49553,5.49715,12000000.0
2007-05-15 01:07:00,5.49563,5.49581,5.49537,5.49545,13000000.0
2007-05-15 01:08:00,5.49593,5.49643,5.49495,5.49547,15000000.0
2007-05-15 01:09:00,5.49624,5.49679,5.49576,5.49671,17000000.0
2007-05-15 01:10:00,5.49505,5.49525,5.49505,5.49505,10000000.0
2007-05-15 01:11:00,5.4951,5.49611,5.495,5.49538,11000000.0
2007-05-15 01:12:00,5.49548,5.49595,5.4951,5.49551,10000000.0
2007-05-15 01:13:00,5.49542,5.49588,5.49535,5.49536,11000000.0
2007-05-15 01:14:00,5.49635,5.49655,5.49635,5.49655,13000000.0
2007-05-15 01:15:00,5.49498,5.49505,5.49485,5.49485,9000000.0
2007-05-15 01:16:00,5.49477,5.49521,5.49477,5.49504,12000000.0
2007-05-15 01:17:00,5.49551,5.49577,5.49504,5.49507,11000000.0
2007-05-15 01:18:00,5.49492,5.49493,5.49465,5.49465,12000000.0
2007-05-15 01:19:00,5.49518,5.49525,5.49505,5.49525,19000000.0
2007-05-15 01:20:00,5.49497,5.49525,5.49497,5.49504,11000000.0
2007-05-15 01:21:00,5.49515,5.49536,5.4951,5.49528,12000000.0
2007-05-15 01:22:00,5.4955,5.49604,5.49503,5.49529,9000000.0
2007-05-15 01:23:00,5.49514,5.49593,5.49488,5.49593,13000000.0
2007-05-15 01:24:00,5.4956,5.4963,5.49488,5.49523,14000000.0
2007-05-15 01:25:00,5.49525,5.49637,5.49525,5.49637,11000000.0
2007-05-15 01:26:00,5.49586,5.49617,5.49526,5.49533,10000000.0
2007-05-15 01:27:00,5.49548,5.49639,5.49506,5.49587,17000000.0
2007-05-15 01:28:00,5.49598,5.49675,5.49549,5.49598,13000000.0
2007-05-15 01:29:00,5.49588,5.49634,5.49509,5.49516,19000000.0
2007-05-15 01:30:00,5.49603,5.49634,5.49528,5.49538,15000000.0
2007-05-15 01:31:00,5.49567,5.49633,5.49529,5.49581,15000000.0
2007-05-15 01:32:00,5.49561,5.49634,5.49529,5.49554,12000000.0
2007-05-15 01:33:00,5.495,5.4962,5.495,5.49594,8000000.0
2007-05-15 01:34:00,5.49568,5.49583,5.49505,5.49534,18000000.0
2007-05-15 01:35:00,5.49515,5.49663,5.49515,5.49573,12000000.0
2007-05-15 01:36:00,5.49515,5.49535,5.49515,5.49515,16000000.0
2007-05-15 01:37:00,5.49568,5.49607,5.49509,5.49529,15000000.0
2007-05-15 01:38:00,5.4955,5.49659,5.49495,5.49549,18000000.0
2007-05-15 01:39:00,5.49664,5.49672,5.49559,5.49561,10000000.0
2007-05-15 01:40:00,5.49561,5.49607,5.49508,5.4956,11000000.0
2007-05-15 01:41:00,5.49488,5.49495,5.49475,5.49488,16000000.0
2007-05-15 01:42:00,5.49594,5.49625,5.49515,5.49564,14000000.0
2007-05-15 01:43:00,5.49596,5.49613,5.49456,5.49528,16000000.0
2007-05-15 01:44:00,5.49577,5.49623,5.4949,5.4954,15000000.0
2007-05-15 01:45:00,5.49628,5.49628,5.49492,5.4956,16000000.0
2007-05-15 01:46:00,5.49435,5.49455,5.49435,5.49435,9000000.0
2007-05-15 01:47:00,5.49569,5.49629,5.4951,5.49549,17000000.0
2007-05-15 01:48:00,5.49536,5.49555,5.49456,5.49534,16000000.0
2007-05-15 01:49:00,5.49525,5.49589,5.49465,5.49495,10000000.0
2007-05-15 01:50:00,5.49488,5.49626,5.49486,5.49491,11000000.0
2007-05-15 01:51:00,5.49539,5.49614,5.4942,5.49524,12000000.0
2007-05-15 01:52:00,5.49466,5.49516,5.49395,5.49421,12000000.0
2007-05-15 01:53:00,5.49387,5.49496,5.49387,5.4943,18000000.0
2007-05-15 01:54:00,5.49393,5.49513,5.49355,5.49446,14000000.0
2007-05-15 01:55:00,5.49362,5.49483,5.49343,5.49355,18000000.0
2007-05-15 01:56:00,5.49425,5.495,5.49387,5.49453,8000000.0
2007-05-15 01:57:00,5.49335,5.49529,5.49335,5.49486,13000000.0
2007-05-15 01:58:00,5.49485,5.49612,5.49448,5.49612,11000000.0
2007-05-15 01:59:00,5.49606,5.49606,5.49438,5.49514,11000000.0
2007-05-15 02:00:00,5.49465,5.49591,5.49426,5.49521,16000000.0
2007-05-15 02:01:00,5.49594,5.49594,5.49411,5.49539,21000000.0
2007-05-15 02:02:00,5.49537,5.49537,5.49402,5.49443,10000000.0
2007-05-15 02:03:00,5.49474,5.49504,5.49407,5.49453,8000000.0
2007-05-15 02:04:00,5.49525,5.49539,5.49374,5.49539,14000000.0
2007-05-15 02:05:00,5.49564,5.49564,5.49412,5.49471,14000000.0
2007-05-15 02:06:00,5.49533,5.49533,5.49402,5.49418,15000000.0
2007-05-15 02:07:00,5.49485,5.49496,5.49417,5.49441,10000000.0
2007-05-15 02:08:00,5.49443,5.49497,5.49377,5.49377,16000000.0
2007-05-15 02:09:00,5.49408,5.49445,5.49337,5.49384,18000000.0
2007-05-15 02:10:00,5.49292,5.49427,5.49292,5.49399,16000000.0
2007-05-15 02:11:00,5.49337,5.49456,5.49337,5.4942,14000000.0
2007-05-15 02:12:00,5.49449,5.49449,5.49313,5.49326,10000000.0
2007-05-15 02:13:00,5.4931,5.49459,5.4931,5.49421,15000000.0
2007-05-15 02:14:00,5.49385,5.49486,5.49372,5.49444,19000000.0
2007-05-15 02:15:00,5.49451,5.49479,5.49357,5.49439,12000000.0
2007-05-15 02:16:00,5.49445,5.49602,5.4941,5.49448,18000000.0
2007-05-15 02:17:00,5.49614,5.49635,5.49469,5.49469,14000000.0
2007-05-15 02:18:00,5.49538,5.49562,5.49385,5.49462,12000000.0
2007-05-15 02:19:00,5.49444,5.49581,5.49444,5.49517,14000000.0
2007-05-15 02:20:00,5.49572,5.49572,5.49458,5.49458,13000000.0
2007-05-15 02:21:00,5.4946,5.49557,5.49459,5.49527,15000000.0
2007-05-15 02:22:00,5.49562,5.49585,5.49506,5.49585,13000000.0
2007-05-15 02:23:00,5.49418,5.49563,5.49402,5.4951,16000000.0
2007-05-15 02:24:00,5.49494,5.49541,5.4946,5.49476,17000000.0
2007-05-15 02:25:00,5.49468,5.49494,5.49457,5.49465,10000000.0
2007-05-15 02:26:00,5.49475,5.49575,5.49475,5.49518,13000000.0
2007-05-15 02:27:00,5.49555,5.49598,5.49494,5.49535,7000000.0
2007-05-15 02:28:00,5.4947,5.49525,5.4947,5.49509,9000000.0
2007-05-15 02:29:00,5.49567,5.49567,5.49412,5.49474,20000000.0
2007-05-15 02:30:00,5.49402,5.49509,5.49402,5.49496,11000000.0
2007-05-15 02:31:00,5.49487,5.49503,5.49484,5.49492,9000000.0
2007-05-15 02:32:00,5.49538,5.49561,5.49445,5.49516,13000000.0
2007-05-15 02:33:00,5.49546,5.49631,5.495,5.495,14000000.0
2007-05-15 02:34:00,5.49615,5.49656,5.49533,5.4955,17000000.0
2007-05-15 02:35:00,5.49629,5.49629,5.49493,5.49493,15000000.0
2007-05-15 02:36:00,5.49579,5.49624,5.49466,5.49466,14000000.0
2007-05-15 02:37:00,5.49483,5.4958,5.49478,5.4949,13000000.0
2007-05-15 02:38:00,5.49459,5.4952,5.49413,5.49494,14000000.0
2007-05-15 02:39:00,5.49508,5.49562,5.49423,5.49511,15000000.0
2007-05-15 02:40:00,5.49567,5.49567,5.49437,5.49486,12000000.0
2007-05-15 02:41:00,5.49515,5.49606,5.49515,5.4954,13000000.0
2007-05-15 02:42:00,5.49552,5.49571,5.49471,5.49571,16000000.0
2007-05-15 02:43:00,5.49425,5.49562,5.494,5.49451,18000000.0
2007-05-15 02:44:00,5.49446,5.49455,5.4943,5.49445,10000000.0
2007-05-15 02:45:00,5.49528,5.49595,5.49441,5.49522,14000000.0
2007-05-15 02:46:00,5.49547,5.49583,5.4941,5.49493,18000000.0
2007-05-15 02:47:00,5.49562,5.49607,5.49492,5.49518,17000000.0
2007-05-15 02:48:00,5.49513,5.49663,5.49494,5.49604,7000000.0
2007-05-15 02:49:00,5.49539,5.49627,5.49533,5.49533,13000000.0
2007-05-15 02:50:00,5.4963,5.49653,5.49597,5.49653,14000000.0
2007-05-15 02:51:00,5.49636,5.49673,5.49634,5.49634,15000000.0
2007-05-15 02:52:00,5.49637,5.49639,5.49513,5.49541,15000000.0
2007-05-15 02:53:00,5.49657,5.49657,5.49526,5.4963,9000000.0
2007-05-15 02:54:00,5.49592,5.49642,5.49527,5.49593,13000000.0
2007-05-15 02:55:00,5.49653,5.49653,5.49526,5.49567,11000000.0
2007-05-15 02:56:00,5.49611,5.49647,5.49483,5.49593,18000000.0
2007-05-15 02:57:00,5.49629,5.49665,5.49501,5.49665,13000000.0
2007-05-15 02:58:00,5.49613,5.49613,5.49464,5.49537,9000000.0
2007-05-15 02:59:00,5.49554,5.49616,5.49464,5.49582,14000000.0
2007-05-15 03:00:00,5.49557,5.49646,5.49538,5.49594,11000000.0
2007-05-15 03:01:00,5.49582,5.49641,5.49545,5.49641,11000000.0
2007-05-15 03:02:00,5.49576,5.49648,5.4954,5.49582,11000000.0
2007-05-15 03:03:00,5.49545,5.49641,5.495,5.495,23000000.0
2007-05-15 03:04:00,5.4951,5.49644,5.49504,5.49567,11000000.0
2007-05-15 03:05:00,5.49613,5.49623,5.4953,5.49605,17000000.0
2007-05-15 03:06:00,5.49607,5.49628,5.4951,5.49569,9000000.0
2007-05-15 03:07:00,5.4959,5.49636,5.49498,5.49555,15000000.0
2007-05-15 03:08:00,5.49647,5.49652,5.49548,5.49628,12000000.0
2007-05-15 03:09:00,5.49573,5.49648,5.49563,5.4963,15000000.0
2007-05-15 03:10:00,5.49642,5.49649,5.49562,5.4958,19000000.0
2007-05-15 03:11:00,5.49626,5.49626,5.49548,5.49561,15000000.0
2007-05-15 03:12:00,5.4958,5.49623,5.4952,5.49592,18000000.0
2007-05-15 03:13:00,5.49587,5.49669,5.49526,5.49526,18000000.0
2007-05-15 03:14:00,5.49594,5.49635,5.49533,5.49561,10000000.0
2007-05-15 03:15:00,5.49633,5.49633,5.49534,5.49554,7000000.0
2007-05-15 03:16:00,5.49695,5.49695,5.49558,5.4962,8000000.0
2007-05-15 03:17:00,5.49524,5.49678,5.49524,5.49632,10000000.0
2007-05-15 03:18:00,5.4963,5.49688,5.49524,5.49568,15000000.0
2007-05-15 03:19:00,5.49535,5.49684,5.49535,5.49642,10000000.0
2007-05-15 03:20:00,5.49652,5.49682,5.49561,5.4966,16000000.0
2007-05-15 03:21:00,5.49543,5.49631,5.49543,5.49596,11000000.0
2007-05-15 03:22:00,5.49527,5.49535,5.49515,5.49515,10000000.0
2007-05-15 03:23:00,5.49655,5.49655,5.49519,5.4958,12000000.0
2007-05-15 03:24:00,5.49624,5.49666,5.49618,5.49666,13000000.0
2007-05-15 03:25:00,5.49652,5.49652,5.49534,5.49598,11000000.0
2007-05-15 03:26:00,5.49639,5.49639,5.49524,5.49568,13000000.0
2007-05-15 03:27:00,5.49539,5.49687,5.49521,5.49542,14000000.0
2007-05-15 03:28:00,5.49571,5.49687,5.49506,5.49551,18000000.0
2007-05-15 03:29:00,5.49663,5.49663,5.4952,5.4952,15000000.0
2007-05-15 03:30:00,5.49486,5.49583,5.49482,5.49561,10000000.0
2007-05-15 03:31:00,5.49635,5.4966,5.49496,5.49612,13000000.0
2007-05-15 03:32:00,5.49523,5.49619,5.4948,5.49561,16000000.0
2007-05-15 03:33:00,5.49595,5.49624,5.49506,5.49529,13000000.0
2007-05-15 03:34:00,5.49515,5.49568,5.4945,5.49509,16000000.0
2007-05-15 03:35:00,5.4949,5.49562,5.49476,5.49539,10000000.0
2007-05-15 03:36:00,5.49507,5.49525,5.49503,5.49512,11000000.0
2007-05-15 03:37:00,5.49502,5.49525,5.49492,5.495,13000000.0
2007-05-15 03:38:00,5.49516,5.49531,5.49506,5.49525,13000000.0
2007-05-15 03:39:00,5.49367,5.49552,5.49348,5.49429,13000000.0
2007-05-15 03:40:00,5.49523,5.49561,5.49427,5.4953,12000000.0
2007-05-15 03:41:00,5.49407,5.49555,5.49407,5.49497,16000000.0
2007-05-15 03:42:00,5.49459,5.49559,5.49351,5.49486,21000000.0
2007-05-15 03:43:00,5.49444,5.4948,5.49363,5.49436,18000000.0
2007-05-15 03:44:00,5.49473,5.49473,5.49315,5.49405,15000000.0
2007-05-15 03:45:00,5.49311,5.49446,5.49311,5.49446,9000000.0
2007-05-15 03:46:00,5.49432,5.49446,5.49321,5.49412,8000000.0
2007-05-15 03:47:00,5.49482,5.49482,5.49353,5.49389,11000000.0
2007-05-15 03:48:00,5.494,5.49414,5.49323,5.49402,9000000.0
2007-05-15 03:49:00,5.49413,5.49448,5.49295,5.49418,16000000.0
2007-05-15 03:50:00,5.49413,5.49426,5.4933,5.49363,19000000.0
2007-05-15 03:51:00,5.49393,5.4943,5.49349,5.49386,9000000.0
2007-05-15 03:52:00,5.49408,5.49482,5.49334,5.49334,19000000.0
2007-05-15 03:53:00,5.49307,5.49307,5.4927,5.49275,10000000.0
2007-05-15 03:54:00,5.49301,5.49319,5.49286,5.49298,17000000.0
2007-05-15 03:55:00,5.49442,5.49442,5.49369,5.49369,16000000.0
2007-05-15 03:56:00,5.49444,5.49464,5.49352,5.49352,7000000.0
2007-05-15 03:57:00,5.49408,5.49428,5.49295,5.49352,11000000.0
2007-05-15 03:58:00,5.49364,5.49408,5.49337,5.49346,12000000.0
2007-05-15 03:59:00,5.4933,5.49345,5.4932,5.49345,17000000.0
2007-05-15 04:00:00,5.49325,5.49345,5.49324,5.49345,12000000.0
2007-05-15 04:01:00,5.49325,5.49349,5.49322,5.49339,16000000.0
2007-05-15 04:02:00,5.49312,5.49341,5.49312,5.49315,14000000.0
2007-05-15 04:03:00,5.49363,5.49406,5.49264,5.49281,12000000.0
2007-05-15 04:04:00,5.49363,5.49405,5.49269,5.49359,16000000.0
2007-05-15 04:05:00,5.49365,5.4945,5.49276,5.4928,13000000.0
2007-05-15 04:06:00,5.49362,5.49425,5.49259,5.49309,16000000.0
2007-05-15 04:07:00,5.49239,5.49376,5.49239,5.49246,13000000.0
2007-05-15 04:08:00,5.49371,5.49371,5.49208,5.49208,14000000.0
2007-05-15 04:09:00,5.49298,5.49392,5.49285,5.49392,10000000.0
2007-05-15 04:10:00,5.49322,5.4937,5.4926,5.49293,12000000.0
2007-05-15 04:11:00,5.49338,5.49399,5.49307,5.49335,14000000.0
2007-05-15 04:12:00,5.49335,5.49353,5.49324,5.49324,19000000.0
2007-05-15 04:13:00,5.49326,5.49348,5.4932,5.49343,20000000.0
2007-05-15 04:14:00,5.49302,5.49419,5.49302,5.49356,12000000.0
2007-05-15 04:15:00,5.49417,5.49417,5.49321,5.49347,8000000.0
2007-05-15 04:16:00,5.49498,5.49505,5.49485,5.49485,13000000.0
2007-05-15 04:17:00,5.49311,5.49407,5.49311,5.49344,15000000.0
2007-05-15 04:18:00,5.49268,5.49368,5.49257,5.4935,9000000.0
2007-05-15 04:19:00,5.49295,5.49409,5.49251,5.49366,12000000.0
2007-05-15 04:20:00,5.49387,5.49459,5.49342,5.49375,9000000.0
2007-05-15 04:21:00,5.49354,5.49448,5.49257,5.49285,17000000.0
2007-05-15 04:22:00,5.49424,5.49424,5.49304,5.49368,14000000.0
2007-05-15 04:23:00,5.4937,5.49433,5.4935,5.49395,10000000.0
2007-05-15 04:24:00,5.4937,5.49465,5.49325,5.49411,12000000.0
2007-05-15 04:25:00,5.49415,5.49447,5.49384,5.49395,10000000.0
2007-05-15 04:26:00,5.49464,5.49488,5.49397,5.49418,7000000.0
2007-05-15 04:27:00,5.49415,5.49446,5.49342,5.4937,15000000.0
2007-05-15 04:28:00,5.49433,5.49471,5.49341,5.49471,7000000.0
2007-05-15 04:29:00,5.49497,5.49497,5.49342,5.49448,14000000.0
2007-05-15 04:30:00,5.4945,5.49472,5.49383,5.49406,11000000.0
2007-05-15 04:31:00,5.4942,5.49498,5.49329,5.49496,15000000.0
2007-05-15 04:32:00,5.49401,5.49441,5.49346,5.49391,17000000.0
2007-05-15 04:33:00,5.49405,5.49513,5.49373,5.49513,14000000.0
2007-05-15 04:34:00,5.49429,5.49429,5.49389,5.49389,9000000.0
2007-05-15 04:35:00,5.4945,5.49519,5.49333,5.49477,12000000.0
2007-05-15 04:36:00,5.49487,5.49487,5.49316,5.49408,12000000.0
2007-05-15 04:37:00,5.49528,5.49528,5.49331,5.49372,12000000.0
2007-05-15 04:38:00,5.495,5.495,5.4939,5.49423,11000000.0
2007-05-15 04:39:00,5.49428,5.49493,5.49334,5.49334,17000000.0
2007-05-15 04:40:00,5.49438,5.49469,5.49368,5.49368,9000000.0
2007-05-15 04:41:00,5.49477,5.49477,5.49353,5.49362,10000000.0
2007-05-15 04:42:00,5.49403,5.49457,5.49387,5.4939,8000000.0
2007-05-15 04:43:00,5.4933,5.49483,5.4933,5.49394,18000000.0
2007-05-15 04:44:00,5.49315,5.49335,5.49315,5.49335,9000000.0
2007-05-15 04:45:00,5.49329,5.49336,5.49314,5.49336,9000000.0
2007-05-15 04:46:00,5.49339,5.49349,5.49322,5.49332,16000000.0
2007-05-15 04:47:00,5.49466,5.49466,5.49351,5.49373,12000000.0
2007-05-15 04:48:00,5.49382,5.49413,5.49382,5.4939,10000000.0
2007-05-15 04:49:00,5.49402,5.4943,5.49402,5.49406,16000000.0
2007-05-15 04:50:00,5.49468,5.49517,5.49376,5.4944,16000000.0
2007-05-15 04:51:00,5.49418,5.49468,5.49373,5.49373,20000000.0
2007-05-15 04:52:00,5.49452,5.49464,5.49342,5.49422,13000000.0
2007-05-15 04:53:00,5.49397,5.4945,5.49378,5.49411,11000000.0
2007-05-15 04:54:00,5.49321,5.49437,5.49315,5.494,11000000.0
2007-05-15 04:55:00,5.49323,5.49445,5.49323,5.49401,12000000.0
2007-05-15 04:56:00,5.4939,5.49465,5.49341,5.49398,16000000.0
2007-05-15 04:57:00,5.49436,5.49456,5.49334,5.49342,7000000.0
2007-05-15 04:58:00,5.49314,5.4935,5.49314,5.49328,13000000.0
2007-05-15 04:59:00,5.49382,5.49496,5.49274,5.49404,17000000.0
2007-05-15 05:00:00,5.49303,5.49468,5.49303,5.49411,10000000.0
2007-05-15 05:01:00,5.49377,5.49449,5.49324,5.49375,13000000.0
2007-05-15 05:02:00,5.49329,5.49449,5.49329,5.49414,18000000.0
2007-05-15 05:03:00,5.49462,5.49469,5.49362,5.49362,9000000.0
2007-05-15 05:04:00,5.49341,5.49369,5.49331,5.49361,12000000.0
2007-05-15 05:05:00,5.4942,5.49435,5.49336,5.49396,10000000.0
2007-05-15 05:06:00,5.49378,5.49391,5.49347,5.49353,20000000.0
2007-05-15 05:07:00,5.49348,5.49357,5.49327,5.49342,10000000.0
2007-05-15 05:08:00,5.4933,5.49358,5.49327,5.49342,17000000.0
2007-05-15 05:09:00,5.49494,5.49494,5.4947,5.49487,15000000.0
2007-05-15 05:10:00,5.49307,5.49475,5.49307,5.49454,10000000.0
2007-05-15 05:11:00,5.49404,5.49443,5.4936,5.49361,16000000.0
2007-05-15 05:12:00,5.49355,5.49441,5.49355,5.49393,7000000.0
2007-05-15 05:13:00,5.49416,5.49477,5.49364,5.49412,12000000.0
2007-05-15 05:14:00,5.49391,5.49493,5.49383,5.4944,14000000.0
2007-05-15 05:15:00,5.49449,5.49519,5.49399,5.49448,16000000.0
2007-05-15 05:16:00,5.49404,5.4942,5.4937,5.49372,15000000.0
2007-05-15 05:17:00,5.49381,5.4945,5.4935,5.49439,10000000.0
2007-05-15 05:18:00,5.49392,5.49465,5.49319,5.49353,13000000.0
2007-05-15 05:19:00,5.49412,5.49412,5.49288,5.49377,13000000.0
2007-05-15 05:20:00,5.4948,5.4948,5.49357,5.49413,20000000.0
2007-05-15 05:21:00,5.4937,5.49374,5.49337,5.49374,9000000.0
2007-05-15 05:22:00,5.49395,5.49517,5.49354,5.49404,17000000.0
2007-05-15 05:23:00,5.49331,5.49376,5.49329,5.49343,14000000.0
2007-05-15 05:24:00,5.49411,5.49415,5.49382,5.4939,19000000.0
2007-05-15 05:25:00,5.49351,5.49428,5.49314,5.49344,13000000.0
2007-05-15 05:26:00,5.49359,5.49447,5.49346,5.49384,13000000.0
2007-05-15 05:27:00,5.49464,5.49464,5.49289,5.49289,13000000.0
2007-05-15 05:28:00,5.49376,5.49376,5.4933,5.49339,10000000.0
2007-05-15 05:29:00,5.49344,5.49352,5.49322,5.49346,17000000.0
2007-05-15 05:30:00,5.4934,5.49497,5.4934,5.49408,21000000.0
2007-05-15 05:31:00,5.49425,5.49425,5.4939,5.49403,13000000.0
2007-05-15 05:32:00,5.4948,5.49492,5.49353,5.49492,16000000.0
2007-05-15 05:33:00,5.49304,5.49462,5.49303,5.4937,13000000.0
2007-05-15 05:34:00,5.49498,5.49528,5.49375,5.49421,13000000.0
2007-05-15 05:35:00,5.49332,5.49469,5.49326,5.49423,14000000.0
2007-05-15 05:36:00,5.49395,5.4953,5.49395,5.49464,18000000.0
2007-05-15 05:37:00,5.49485,5.49555,5.49383,5.49456,12000000.0
2007-05-15 05:38:00,5.49443,5.49463,5.49411,5.49417,13000000.0
2007-05-15 05:39:00,5.49563,5.49578,5.49426,5.49426,21000000.0
2007-05-15 05:40:00,5.49438,5.49453,5.49421,5.49425,14000000.0
2007-05-15 05:41:00,5.49532,5.49594,5.49463,5.49594,13000000.0
2007-05-15 05:42:00,5.49589,5.49589,5.49432,5.49432,8000000.0
2007-05-15 05:43:00,5.4953,5.49581,5.49526,5.49526,13000000.0
2007-05-15 05:44:00,5.49496,5.49507,5.49485,5.49485,13000000.0
2007-05-15 05:45:00,5.49491,5.49518,5.49489,5.49495,24000000.0
2007-05-15 05:46:00,5.49505,5.4951,5.4948,5.4951,14000000.0
2007-05-15 05:47:00,5.49617,5.49617,5.49526,5.49539,11000000.0
2007-05-15 05:48:00,5.49547,5.49565,5.49473,5.49507,18000000.0
2007-05-15 05:49:00,5.49574,5.49582,5.49496,5.49509,10000000.0
2007-05-15 05:50:00,5.49494,5.4951,5.49487,5.49487,10000000.0
2007-05-15 05:51:00,5.49592,5.49592,5.49482,5.49528,11000000.0
2007-05-15 05:52:00,5.49508,5.49516,5.49488,5.49508,19000000.0
2007-05-15 05:53:00,5.49607,5.49642,5.4944,5.49521,15000000.0
2007-05-15 05:54:00,5.4954,5.49562,5.49443,5.49443,7000000.0
2007-05-15 05:55:00,5.49572,5.49572,5.49448,5.49487,12000000.0
2007-05-15 05:56:00,5.49518,5.49539,5.49513,5.49528,16000000.0
2007-05-15 05:57:00,5.49566,5.49599,5.49418,5.49527,11000000.0
2007-05-15 05:58:00,5.49572,5.49572,5.494,5.49461,22000000.0
2007-05-15 05:59:00,5.49435,5.49455,5.49435,5.49448,9000000.0
2007-05-15 06:00:00,5.4946,5.49469,5.49444,5.49445,17000000.0
2007-05-15 06:01:00,5.49515,5.49515,5.49495,5.49495,18000000.0
2007-05-15 06:02:00,5.4955,5.49576,5.49404,5.49568,18000000.0
2007-05-15 06:03:00,5.49474,5.49544,5.49459,5.49522,16000000.0
2007-05-15 06:04:00,5.49508,5.49518,5.49441,5.49501,8000000.0
2007-05-15 06:05:00,5.49539,5.4954,5.49471,5.49517,10000000.0
2007-05-15 06:06:00,5.49605,5.4963,5.49603,5.49628,27000000.0
2007-05-15 06:07:00,5.4958,5.4958,5.49459,5.49528,17000000.0
2007-05-15 06:08:00,5.49549,5.49595,5.4945,5.49508,14000000.0
2007-05-15 06:09:00,5.49385,5.49597,5.49385,5.49441,13000000.0
2007-05-15 06:10:00,5.49481,5.49569,5.49403,5.49411,14000000.0
2007-05-15 06:11:00,5.49525,5.49603,5.4942,5.4946,16000000.0
2007-05-15 06:12:00,5.49479,5.4959,5.49442,5.49535,17000000.0
2007-05-15 06:13:00,5.49474,5.49557,5.49434,5.49514,14000000.0
2007-05-15 06:14:00,5.49483,5.49571,5.49436,5.49492,12000000.0
2007-05-15 06:15:00,5.49496,5.49604,5.49452,5.49452,13000000.0
2007-05-15 06:16:00,5.49466,5.49592,5.49466,5.49519,14000000.0
2007-05-15 06:17:00,5.49528,5.49548,5.49528,5.49529,11000000.0
2007-05-15 06:18:00,5.49587,5.49587,5.49469,5.49575,12000000.0
2007-05-15 06:19:00,5.49611,5.4964,5.49604,5.4964,19000000.0
2007-05-15 06:20:00,5.49514,5.4954,5.49414,5.49437,11000000.0
2007-05-15 06:21:00,5.49568,5.49598,5.49426,5.49531,9000000.0
2007-05-15 06:22:00,5.4949,5.49491,5.4946,5.49463,22000000.0
2007-05-15 06:23:00,5.4958,5.49589,5.49421,5.49536,18000000.0
2007-05-15 06:24:00,5.49509,5.49541,5.49464,5.49464,8000000.0
2007-05-15 06:25:00,5.49414,5.49585,5.49414,5.49543,9000000.0
2007-05-15 06:26:00,5.49452,5.49578,5.49416,5.49489,13000000.0
2007-05-15 06:27:00,5.49496,5.49534,5.49369,5.49441,15000000.0
2007-05-15 06:28:00,5.49435,5.49533,5.49407,5.49486,18000000.0
2007-05-15 06:29:00,5.49408,5.49542,5.49408,5.49476,16000000.0
2007-05-15 06:30:00,5.49553,5.49553,5.49433,5.49437,10000000.0
2007-05-15 06:31:00,5.49525,5.49547,5.49518,5.49536,13000000.0
2007-05-15 06:32:00,5.49535,5.49535,5.49511,5.49521,10000000.0
2007-05-15 06:33:00,5.49506,5.49511,5.4949,5.49508,10000000.0
2007-05-15 06:34:00,5.49502,5.49517,5.49489,5.49505,15000000.0
2007-05-15 06:35:00,5.49503,5.49515,5.49476,5.49504,13000000.0
2007-05-15 06:36:00,5.49562,5.49563,5.49486,5.49563,23000000.0
2007-05-15 06:37:00,5.4958,5.49585,5.49556,5.49558,11000000.0
2007-05-15 06:38:00,5.49583,5.49584,5.4956,5.49571,17000000.0
2007-05-15 06:39:00,5.49581,5.49592,5.49571,5.49574,8000000.0
2007-05-15 06:40:00,5.49587,5.49587,5.49569,5.49577,15000000.0
2007-05-15 06:41:00,5.49576,5.49583,5.49561,5.49569,15000000.0
2007-05-15 06:42:00,5.49582,5.4959,5.49559,5.4957,16000000.0
2007-05-15 06:43:00,5.49565,5.49585,5.49565,5.49565,12000000.0
2007-05-15 06:44:00,5.49555,5.49575,5.49555,5.49568,13000000.0
2007-05-15 06:45:00,5.49544,5.49582,5.49464,5.49527,14000000.0
2007-05-15 06:46:00,5.49507,5.4957,5.49455,5.4957,12000000.0
2007-05-15 06:47:00,5.49514,5.49569,5.49477,5.49532,11000000.0
2007-05-15 06:48:00,5.49563,5.49569,5.49482,5.49513,15000000.0
2007-05-15 06:49:00,5.4958,5.4959,5.49461,5.49533,17000000.0
2007-05-15 06:50:00,5.49466,5.49466,5.49424,5.49426,13000000.0
2007-05-15 06:51:00,5.4952,5.49567,5.49478,5.49496,8000000.0
2007-05-15 06:52:00,5.4951,5.49552,5.49432,5.49468,14000000.0
2007-05-15 06:53:00,5.49488,5.49488,5.49453,5.49462,13000000.0
2007-05-15 06:54:00,5.49533,5.49536,5.4951,5.4951,8000000.0
2007-05-15 06:55:00,5.49493,5.49547,5.4947,5.49491,10000000.0
2007-05-15 06:56:00,5.4942,5.49573,5.4942,5.49514,11000000.0
2007-05-15 06:57:00,5.49601,5.49609,5.49499,5.49499,17000000.0
2007-05-15 06:58:00,5.49541,5.49555,5.49522,5.49522,12000000.0
2007-05-15 06:59:00,5.49491,5.49556,5.49458,5.4951,14000000.0
2007-05-15 07:00:00,5.49525,5.49557,5.49472,5.49489,11000000.0
2007-05-15 07:01:00,5.49566,5.49566,5.49457,5.49481,10000000.0
2007-05-15 07:02:00,5.49423,5.49514,5.49423,5.49466,14000000.0
2007-05-15 07:03:00,5.49479,5.49582,5.49477,5.49581,7000000.0
2007-05-15 07:04:00,5.49408,5.49564,5.49408,5.49446,16000000.0
2007-05-15 07:05:00,5.49518,5.49587,5.49454,5.49498,15000000.0
2007-05-15 07:06:00,5.49516,5.4956,5.49407,5.49433,16000000.0
2007-05-15 07:07:00,5.49532,5.49532,5.49409,5.49491,12000000.0
2007-05-15 07:08:00,5.49536,5.49536,5.49481,5.49536,8000000.0
2007-05-15 07:09:00,5.49547,5.49555,5.49535,5.49535,8000000.0
2007-05-15 07:10:00,5.49426,5.49504,5.49403,5.49436,16000000.0
2007-05-15 07:11:00,5.49537,5.4954,5.49411,5.49495,17000000.0
2007-05-15 07:12:00,5.49467,5.49473,5.49441,5.49452,20000000.0
2007-05-15 07:13:00,5.49468,5.49482,5.49454,5.49482,18000000.0
2007-05-15 07:14:00,5.4947,5.49486,5.49462,5.4948,11000000.0
2007-05-15 07:15:00,5.49473,5.49476,5.49448,5.49475,18000000.0
2007-05-15 07:16:00,5.49528,5.4953,5.49396,5.49443,18000000.0
2007-05-15 07:17:00,5.49397,5.49509,5.49397,5.49452,12000000.0
2007-05-15 07:18:00,5.49529,5.49533,5.49391,5.49533,18000000.0
2007-05-15 07:19:00,5.49458,5.49474,5.49433,5.49438,14000000.0
2007-05-15 07:20:00,5.49424,5.4958,5.49421,5.49501,18000000.0
2007-05-15 07:21:00,5.49456,5.49534,5.49377,5.49457,13000000.0
2007-05-15 07:22:00,5.49561,5.49594,5.49432,5.49476,14000000.0
2007-05-15 07:23:00,5.49425,5.49561,5.49421,5.49432,15000000.0
2007-05-15 07:24:00,5.49533,5.49533,5.49389,5.49397,16000000.0
2007-05-15 07:25:00,5.49408,5.49411,5.49386,5.49393,15000000.0
2007-05-15 07:26:00,5.49372,5.49503,5.49372,5.4941,13000000.0
2007-05-15 07:27:00,5.49344,5.49455,5.49344,5.49366,12000000.0
2007-05-15 07:28:00,5.49356,5.49365,5.49338,5.49339,22000000.0
2007-05-15 07:29:00,5.49403,5.49475,5.49377,5.49411,16000000.0
2007-05-15 07:30:00,5.494,5.49458,5.49285,5.49285,14000000.0
2007-05-15 07:31:00,5.49384,5.49458,5.49299,5.49299,13000000.0
2007-05-15 07:32:00,5.49459,5.49459,5.49326,5.49398,9000000.0
2007-05-15 07:33:00,5.49355,5.49453,5.49355,5.49442,7000000.0
2007-05-15 07:34:00,5.49418,5.49562,5.49418,5.49421,18000000.0
2007-05-15 07:35:00,5.49464,5.49508,5.49445,5.49447,9000000.0
2007-05-15 07:36:00,5.49385,5.49474,5.49385,5.49435,13000000.0
2007-05-15 07:37:00,5.49389,5.49508,5.49389,5.49507,11000000.0
2007-05-15 07:38:00,5.49487,5.49542,5.494,5.4946,11000000.0
2007-05-15 07:39:00,5.49542,5.49543,5.49406,5.49514,19000000.0
2007-05-15 07:40:00,5.49468,5.49486,5.49444,5.49455,11000000.0
2007-05-15 07:41:00,5.49504,5.4955,5.49465,5.49503,7000000.0
2007-05-15 07:42:00,5.4948,5.49592,5.49453,5.49485,13000000.0
2007-05-15 07:43:00,5.49468,5.49561,5.49441,5.49506,14000000.0
2007-05-15 07:44:00,5.49496,5.49558,5.49456,5.49482,10000000.0
2007-05-15 07:45:00,5.49555,5.49647,5.49519,5.49604,8000000.0
2007-05-15 07:46:00,5.49497,5.49655,5.49494,5.49655,13000000.0
2007-05-15 07:47:00,5.49505,5.49645,5.49505,5.49634,15000000.0
2007-05-15 07:48:00,5.49532,5.49691,5.49532,5.49583,13000000.0
2007-05-15 07:49:00,5.49659,5.49691,5.49596,5.49631,10000000.0
2007-05-15 07:50:00,5.49604,5.49759,5.49565,5.49675,17000000.0
2007-05-15 07:51:00,5.49705,5.49781,5.49671,5.4975,16000000.0
2007-05-15 07:52:00,5.49701,5.49815,5.49688,5.49796,13000000.0
2007-05-15 07:53:00,5.49737,5.49808,5.49737,5.49808,10000000.0
2007-05-15 07:54:00,5.49599,5.49754,5.49599,5.49754,11000000.0
2007-05-15 07:55:00,5.49649,5.49743,5.49612,5.49743,12000000.0
2007-05-15 07:56:00,5.49708,5.49776,5.49573,5.4962,13000000.0
2007-05-15 07:57:00,5.49723,5.49743,5.49617,5.49626,8000000.0
2007-05-15 07:58:00,5.49676,5.4983,5.49613,5.49734,14000000.0
2007-05-15 07:59:00,5.49646,5.49809,5.49605,5.49719,15000000.0
2007-05-15 08:00:00,5.49823,5.49852,5.49626,5.49687,10000000.0
2007-05-15 08:01:00,5.49607,5.4984,5.4958,5.49707,13000000.0
2007-05-15 08:02:00,5.49567,5.49694,5.49567,5.49587,14000000.0
2007-05-15 08:03:00,5.49631,5.49696,5.4959,5.4969,12000000.0
2007-05-15 08:04:00,5.49648,5.49695,5.49538,5.49655,16000000.0
2007-05-15 08:05:00,5.49586,5.49692,5.49515,5.49664,14000000.0
2007-05-15 08:06:00,5.49681,5.49681,5.49491,5.49628,19000000.0
2007-05-15 08:07:00,5.49605,5.4968,5.49523,5.49664,19000000.0
2007-05-15 08:08:00,5.4966,5.49693,5.49531,5.49597,11000000.0
2007-05-15 08:09:00,5.4963,5.49681,5.49584,5.49681,10000000.0
2007-05-15 08:10:00,5.49681,5.49732,5.49573,5.49573,16000000.0
2007-05-15 08:11:00,5.49693,5.49711,5.49632,5.49709,9000000.0
2007-05-15 08:12:00,5.49673,5.49748,5.4955,5.49748,10000000.0
2007-05-15 08:13:00,5.49644,5.49644,5.49521,5.49588,11000000.0
2007-05-15 08:14:00,5.49566,5.49641,5.49419,5.49419,12000000.0
2007-05-15 08:15:00,5.49511,5.49538,5.49388,5.49481,15000000.0
2007-05-15 08:16:00,5.49311,5.49473,5.49311,5.49473,14000000.0
2007-05-15 08:17:00,5.49429,5.49457,5.49348,5.49445,10000000.0
2007-05-15 08:18:00,5.49447,5.49447,5.49345,5.49398,9000000.0
2007-05-15 08:19:00,5.49291,5.49462,5.49291,5.49425,11000000.0
2007-05-15 08:20:00,5.49383,5.49534,5.49356,5.49484,11000000.0
2007-05-15 08:21:00,5.4952,5.49559,5.49407,5.49487,20000000.0
2007-05-15 08:22:00,5.49532,5.49536,5.49407,5.49536,8000000.0
2007-05-15 08:23:00,5.49459,5.49541,5.49397,5.49495,12000000.0
2007-05-15 08:24:00,5.49433,5.49485,5.49334,5.49484,13000000.0
2007-05-15 08:25:00,5.49477,5.49515,5.49306,5.49435,12000000.0
2007-05-15 08:26:00,5.49406,5.49443,5.49318,5.49377,13000000.0
2007-05-15 08:27:00,5.49328,5.49383,5.4928,5.49311,11000000.0
2007-05-15 08:28:00,5.49189,5.49316,5.49122,5.49122,8000000.0
2007-05-15 08:29:00,5.49202,5.49247,5.49074,5.49218,12000000.0
2007-05-15 08:30:00,5.49051,5.49148,5.49002,5.49148,11000000.0
2007-05-15 08:31:00,5.49157,5.49196,5.49091,5.49154,10000000.0
2007-05-15 08:32:00,5.49047,5.4923,5.49047,5.49115,13000000.0
2007-05-15 08:33:00,5.49172,5.49229,5.49148,5.49193,11000000.0
2007-05-15 08:34:00,5.49186,5.49217,5.48934,5.4906,17000000.0
2007-05-15 08:35:00,5.49116,5.49127,5.48847,5.4886,11000000.0
2007-05-15 08:36:00,5.48826,5.48923,5.48796,5.48895,10000000.0
2007-05-15 08:37:00,5.48923,5.49002,5.48798,5.48882,9000000.0
2007-05-15 08:38:00,5.49005,5.49005,5.48817,5.48883,18000000.0
2007-05-15 08:39:00,5.48905,5.48992,5.48867,5.48867,8000000.0
2007-05-15 08:40:00,5.49043,5.49065,5.48934,5.49034,7000000.0
2007-05-15 08:41:00,5.49071,5.49095,5.48911,5.49026,16000000.0
2007-05-15 08:42:00,5.49071,5.49071,5.48934,5.49056,14000000.0
2007-05-15 08:43:00,5.48987,5.49155,5.48985,5.4914,12000000.0
2007-05-15 08:44:00,5.49167,5.49214,5.49101,5.49142,9000000.0
2007-05-15 08:45:00,5.49193,5.49264,5.49098,5.49218,18000000.0
2007-05-15 08:46:00,5.49178,5.4924,5.49108,5.4922,14000000.0
2007-05-15 08:47:00,5.49286,5.49287,5.4913,5.49179,18000000.0
2007-05-15 08:48:00,5.49292,5.49292,5.49134,5.49179,12000000.0
2007-05-15 08:49:00,5.4932,5.4932,5.4914,5.49217,14000000.0
2007-05-15 08:50:00,5.49233,5.49306,5.49079,5.49159,16000000.0
2007-05-15 08:51:00,5.49245,5.49325,5.49082,5.49139,21000000.0
2007-05-15 08:52:00,5.4918,5.49299,5.49104,5.49299,20000000.0
2007-05-15 08:53:00,5.49122,5.49148,5.49043,5.49076,7000000.0
2007-05-15 08:54:00,5.49123,5.49215,5.49046,5.4915,17000000.0
2007-05-15 08:55:00,5.49153,5.49187,5.49066,5.49159,12000000.0
2007-05-15 08:56:00,5.49079,5.49242,5.49047,5.49242,17000000.0
2007-05-15 08:57:00,5.49193,5.49231,5.49068,5.49151,16000000.0
2007-05-15 08:58:00,5.49244,5.49244,5.49059,5.49199,12000000.0
2007-05-15 08:59:00,5.49143,5.4919,5.49009,5.49125,13000000.0
2007-05-15 09:00:00,5.49173,5.49244,5.49005,5.49006,17000000.0
2007-05-15 09:01:00,5.49071,5.49193,5.49058,5.49093,13000000.0
2007-05-15 09:02:00,5.49118,5.49139,5.49073,5.49093,8000000.0
2007-05-15 09:03:00,5.49131,5.49217,5.49023,5.49152,16000000.0
2007-05-15 09:04:00,5.49097,5.49154,5.4905,5.49082,8000000.0
2007-05-15 09:05:00,5.49132,5.49207,5.49097,5.49207,11000000.0
2007-05-15 09:06:00,5.49115,5.49239,5.4911,5.49212,10000000.0
2007-05-15 09:07:00,5.49217,5.4929,5.49177,5.49227,10000000.0
2007-05-15 09:08:00,5.49362,5.49377,5.49215,5.49337,19000000.0
2007-05-15 09:09:00,5.49293,5.49426,5.49263,5.49421,16000000.0
2007-05-15 09:10:00,5.49352,5.49479,5.49274,5.4938,8000000.0
2007-05-15 09:11:00,5.49225,5.49434,5.49225,5.49271,11000000.0
2007-05-15 09:12:00,5.49196,5.49313,5.49196,5.49262,16000000.0
2007-05-15 09:13:00,5.49278,5.49378,5.49205,5.49288,15000000.0
2007-05-15 09:14:00,5.49278,5.4949,5.49246,5.49272,17000000.0
2007-05-15 09:15:00,5.49493,5.49513,5.49323,5.49323,12000000.0
2007-05-15 09:16:00,5.49372,5.49432,5.49278,5.49329,14000000.0
2007-05-15 09:17:00,5.49377,5.49452,5.49264,5.49347,14000000.0
2007-05-15 09:18:00,5.49414,5.49424,5.49253,5.49365,18000000.0
2007-05-15 09:19:00,5.49472,5.49517,5.49315,5.49377,14000000.0
2007-05-15 09:20:00,5.49388,5.49528,5.4937,5.49427,18000000.0
2007-05-15 09:21:00,5.49445,5.49512,5.49366,5.49417,17000000.0
2007-05-15 09:22:00,5.49529,5.49551,5.49388,5.49468,13000000.0
2007-05-15 09:23:00,5.49446,5.49574,5.49384,5.49493,12000000.0
2007-05-15 09:24:00,5.49417,5.49598,5.49417,5.49534,14000000.0
2007-05-15 09:25:00,5.49556,5.49631,5.4953,5.49591,9000000.0
2007-05-15 09:26:00,5.49631,5.49694,5.49573,5.49579,13000000.0
2007-05-15 09:27:00,5.49616,5.49716,5.49616,5.49633,13000000.0
2007-05-15 09:28:00,5.49728,5.4984,5.49642,5.49744,19000000.0
2007-05-15 09:29:00,5.49953,5.49953,5.4978,5.49814,14000000.0
2007-05-15 09:30:00,5.49766,5.50003,5.49766,5.50003,15000000.0
2007-05-15 09:31:00,5.50017,5.50017,5.4979,5.49992,11000000.0
2007-05-15 09:32:00,5.49821,5.49922,5.49738,5.49922,16000000.0
2007-05-15 09:33:00,5.49807,5.49807,5.49688,5.49799,9000000.0
2007-05-15 09:34:00,5.49745,5.49781,5.49638,5.49762,18000000.0
2007-05-15 09:35:00,5.49747,5.49774,5.49503,5.49645,14000000.0
2007-05-15 09:36:00,5.49648,5.49713,5.49541,5.49713,16000000.0
2007-05-15 09:37:00,5.496,5.49703,5.4956,5.49703,20000000.0
2007-05-15 09:38:00,5.49626,5.49695,5.49534,5.49677,19000000.0
2007-05-15 09:39:00,5.49593,5.49698,5.49512,5.49698,16000000.0
2007-05-15 09:40:00,5.49716,5.49737,5.49564,5.49728,12000000.0
2007-05-15 09:41:00,5.4958,5.49719,5.49573,5.49589,18000000.0
2007-05-15 09:42:00,5.49668,5.49682,5.49557,5.4965,16000000.0
2007-05-15 09:43:00,5.49687,5.4977,5.49647,5.497,15000000.0
2007-05-15 09:44:00,5.49737,5.49784,5.49599,5.49727,13000000.0
2007-05-15 09:45:00,5.49751,5.49779,5.49681,5.49737,13000000.0
2007-05-15 09:46:00,5.49767,5.49819,5.49669,5.49721,17000000.0
2007-05-15 09:47:00,5.49781,5.49781,5.49565,5.49719,13000000.0
2007-05-15 09:48:00,5.49755,5.49776,5.49672,5.49704,16000000.0
2007-05-15 09:49:00,5.49822,5.49822,5.49569,5.49674,17000000.0
2007-05-15 09:50:00,5.49632,5.49649,5.49493,5.49549,12000000.0
2007-05-15 09:51:00,5.49629,5.49629,5.49456,5.49543,16000000.0
2007-05-15 09:52:00,5.49577,5.49627,5.49503,5.49554,16000000.0
2007-05-15 09:53:00,5.4962,5.4962,5.49508,5.49586,15000000.0
2007-05-15 09:54:00,5.49611,5.49614,5.49465,5.49465,15000000.0
2007-05-15 09:55:00,5.49623,5.49623,5.49469,5.49593,15000000.0
2007-05-15 09:56:00,5.49446,5.4962,5.49446,5.49562,17000000.0
2007-05-15 09:57:00,5.49632,5.49632,5.49485,5.49506,12000000.0
2007-05-15 09:58:00,5.49506,5.49569,5.49446,5.49519,14000000.0
2007-05-15 09:59:00,5.49586,5.49641,5.49504,5.49595,10000000.0
2007-05-15 10:00:00,5.4962,5.49642,5.49519,5.49626,11000000.0
2007-05-15 10:01:00,5.49466,5.49674,5.4946,5.49584,24000000.0
2007-05-15 10:02:00,5.49583,5.49692,5.49511,5.49661,14000000.0
2007-05-15 10:03:00,5.49604,5.49669,5.49551,5.49612,16000000.0
2007-05-15 10:04:00,5.49549,5.49639,5.49509,5.49639,10000000.0
2007-05-15 10:05:00,5.49636,5.49654,5.49512,5.49512,10000000.0
2007-05-15 10:06:00,5.49519,5.49593,5.49486,5.4957,9000000.0
2007-05-15 10:07:00,5.49653,5.49653,5.49506,5.49624,11000000.0
2007-05-15 10:08:00,5.49628,5.49628,5.4949,5.49532,9000000.0
2007-05-15 10:09:00,5.49488,5.49598,5.49456,5.49503,11000000.0
2007-05-15 10:10:00,5.4954,5.49607,5.49419,5.49518,15000000.0
2007-05-15 10:11:00,5.49634,5.49654,5.49506,5.49623,16000000.0
2007-05-15 10:12:00,5.49597,5.49617,5.49496,5.49611,19000000.0
2007-05-15 10:13:00,5.49493,5.49598,5.49471,5.4948,9000000.0
2007-05-15 10:14:00,5.49514,5.49591,5.4948,5.49513,11000000.0
2007-05-15 10:15:00,5.49521,5.496,5.49507,5.49515,8000000.0
2007-05-15 10:16:00,5.49532,5.49679,5.4951,5.4956,17000000.0
2007-05-15 10:17:00,5.49567,5.49682,5.49507,5.49682,16000000.0
2007-05-15 10:18:00,5.49626,5.49686,5.49552,5.49614,16000000.0
2007-05-15 10:19:00,5.49666,5.49666,5.49496,5.49575,17000000.0
2007-05-15 10:20:00,5.49619,5.49652,5.49555,5.49555,16000000.0
2007-05-15 10:21:00,5.49578,5.49581,5.49563,5.49577,7000000.0
2007-05-15 10:22:00,5.4966,5.4966,5.49562,5.49621,10000000.0
2007-05-15 10:23:00,5.49561,5.49655,5.495,5.49655,14000000.0
2007-05-15 10:24:00,5.49555,5.49629,5.49495,5.49582,13000000.0
2007-05-15 10:25:00,5.49652,5.49674,5.49536,5.49655,12000000.0
2007-05-15 10:26:00,5.49671,5.49671,5.496,5.49604,11000000.0
2007-05-15 10:27:00,5.49639,5.49688,5.49515,5.49667,13000000.0
2007-05-15 10:28:00,5.49573,5.49745,5.49573,5.49745,13000000.0
2007-05-15 10:29:00,5.49631,5.4974,5.49595,5.4974,11000000.0
2007-05-15 10:30:00,5.49761,5.49774,5.49642,5.4968,9000000.0
2007-05-15 10:31:00,5.49792,5.49792,5.49671,5.4973,16000000.0
2007-05-15 10:32:00,5.49773,5.49832,5.49739,5.49743,9000000.0
2007-05-15 10:33:00,5.49847,5.49887,5.49748,5.49808,12000000.0
2007-05-15 10:34:00,5.49817,5.49889,5.49749,5.49889,11000000.0
2007-05-15 10:35:00,5.49906,5.49931,5.49824,5.4993,17000000.0
2007-05-15 10:36:00,5.49816,5.49828,5.49712,5.49712,10000000.0
2007-05-15 10:37:00,5.49698,5.49788,5.49608,5.49608,15000000.0
2007-05-15 10:38:00,5.49771,5.49771,5.4958,5.49689,17000000.0
2007-05-15 10:39:00,5.49768,5.49768,5.49586,5.49718,13000000.0
2007-05-15 10:40:00,5.49781,5.49781,5.49614,5.49619,10000000.0
2007-05-15 10:41:00,5.49634,5.49744,5.49578,5.4972,15000000.0
2007-05-15 10:42:00,5.49697,5.49776,5.49638,5.49776,12000000.0
2007-05-15 10:43:00,5.49666,5.49699,5.49579,5.49579,13000000.0
2007-05-15 10:44:00,5.49677,5.49733,5.49578,5.49733,12000000.0
2007-05-15 10:45:00,5.49686,5.49721,5.49547,5.49668,13000000.0
2007-05-15 10:46:00,5.4966,5.49714,5.49562,5.49605,13000000.0
2007-05-15 10:47:00,5.49642,5.49729,5.49632,5.49729,7000000.0
2007-05-15 10:48:00,5.49674,5.49682,5.49563,5.49599,12000000.0
2007-05-15 10:49:00,5.49725,5.49741,5.49724,5.49738,10000000.0
2007-05-15 10:50:00,5.49735,5.4984,5.49664,5.4984,14000000.0
2007-05-15 10:51:00,5.49793,5.49828,5.49707,5.49707,11000000.0
2007-05-15 10:52:00,5.49742,5.49829,5.49693,5.49736,20000000.0
2007-05-15 10:53:00,5.49768,5.49813,5.49699,5.49729,9000000.0
2007-05-15 10:54:00,5.49799,5.49873,5.49693,5.49815,18000000.0
2007-05-15 10:55:00,5.49821,5.49839,5.49729,5.49827,10000000.0
2007-05-15 10:56:00,5.49787,5.49868,5.49777,5.49868,11000000.0
2007-05-15 10:57:00,5.49834,5.49834,5.4975,5.49778,8000000.0
2007-05-15 10:58:00,5.49741,5.49861,5.49725,5.49861,10000000.0
2007-05-15 10:59:00,5.49803,5.49803,5.4972,5.49756,10000000.0
2007-05-15 11:00:00,5.49626,5.49708,5.49557,5.49644,15000000.0
2007-05-15 11:01:00,5.49776,5.498,5.49615,5.49737,12000000.0
2007-05-15 11:02:00,5.49709,5.4977,5.49641,5.4977,8000000.0
2007-05-15 11:03:00,5.4975,5.49795,5.49661,5.49706,11000000.0
2007-05-15 11:04:00,5.49815,5.49864,5.4972,5.49844,15000000.0
2007-05-15 11:05:00,5.4971,5.49806,5.49696,5.49753,17000000.0
2007-05-15 11:06:00,5.49811,5.4982,5.49645,5.4982,12000000.0
2007-05-15 11:07:00,5.49655,5.49773,5.4963,5.4966,11000000.0
2007-05-15 11:08:00,5.49807,5.49855,5.49653,5.49711,22000000.0
2007-05-15 11:09:00,5.49699,5.49755,5.49658,5.49755,9000000.0
2007-05-15 11:10:00,5.49603,5.49804,5.49603,5.49779,16000000.0
2007-05-15 11:11:00,5.49751,5.49824,5.497,5.49809,7000000.0
2007-05-15 11:12:00,5.49794,5.49794,5.49603,5.49681,15000000.0
2007-05-15 11:13:00,5.49729,5.49781,5.49681,5.49766,11000000.0
2007-05-15 11:14:00,5.49784,5.49902,5.49706,5.49805,18000000.0
2007-05-15 11:15:00,5.49759,5.49851,5.49699,5.49739,11000000.0
2007-05-15 11:16:00,5.49657,5.49775,5.49615,5.49711,13000000.0
2007-05-15 11:17:00,5.49757,5.49758,5.49644,5.4973,13000000.0
2007-05-15 11:18:00,5.49721,5.4975,5.4967,5.49748,9000000.0
2007-05-15 11:19:00,5.49583,5.49776,5.49583,5.49723,17000000.0
2007-05-15 11:20:00,5.49724,5.49787,5.49641,5.49787,14000000.0
2007-05-15 11:21:00,5.49735,5.49771,5.49662,5.49724,14000000.0
2007-05-15 11:22:00,5.49709,5.49883,5.49695,5.49862,22000000.0
2007-05-15 11:23:00,5.49824,5.49824,5.49717,5.49822,8000000.0
2007-05-15 11:24:00,5.49771,5.49842,5.49697,5.49769,18000000.0
2007-05-15 11:25:00,5.49723,5.49783,5.49702,5.49724,9000000.0
2007-05-15 11:26:00,5.4981,5.49866,5.49764,5.49865,15000000.0
2007-05-15 11:27:00,5.49817,5.49843,5.49764,5.49843,10000000.0
2007-05-15 11:28:00,5.49747,5.49865,5.49651,5.49782,13000000.0
2007-05-15 11:29:00,5.49765,5.49844,5.49692,5.49754,17000000.0
2007-05-15 11:30:00,5.49766,5.49865,5.497,5.49733,13000000.0
2007-05-15 11:31:00,5.49823,5.49861,5.49706,5.49858,12000000.0
2007-05-15 11:32:00,5.49822,5.49878,5.49661,5.49661,20000000.0
2007-05-15 11:33:00,5.49837,5.49837,5.49696,5.49808,16000000.0
2007-05-15 11:34:00,5.49797,5.49829,5.49655,5.49655,13000000.0
2007-05-15 11:35:00,5.49732,5.49831,5.49654,5.49654,14000000.0
2007-05-15 11:36:00,5.49952,5.49952,5.49697,5.49854,11000000.0
2007-05-15 11:37:00,5.4971,5.49824,5.49666,5.49709,16000000.0
2007-05-15 11:38:00,5.4961,5.49681,5.49581,5.49636,8000000.0
2007-05-15 11:39:00,5.49621,5.49633,5.49545,5.4956,11000000.0
2007-05-15 11:40:00,5.4967,5.4967,5.49562,5.49655,12000000.0
2007-05-15 11:41:00,5.49574,5.49654,5.49539,5.49589,10000000.0
2007-05-15 11:42:00,5.49596,5.49651,5.49512,5.49651,10000000.0
2007-05-15 11:43:00,5.49574,5.49604,5.49488,5.49521,17000000.0
2007-05-15 11:44:00,5.4953,5.4967,5.49474,5.49562,15000000.0
2007-05-15 11:45:00,5.49681,5.49701,5.49518,5.49618,16000000.0
2007-05-15 11:46:00,5.49473,5.4964,5.49473,5.49577,7000000.0
2007-05-15 11:47:00,5.49629,5.4975,5.49598,5.49742,16000000.0
2007-05-15 11:48:00,5.49828,5.49894,5.49689,5.49891,13000000.0
2007-05-15 11:49:00,5.49815,5.49943,5.49805,5.49943,10000000.0
2007-05-15 11:50:00,5.49966,5.50049,5.49838,5.49982,12000000.0
2007-05-15 11:51:00,5.49973,5.50021,5.49873,5.49939,14000000.0
2007-05-15 11:52:00,5.49983,5.49983,5.49845,5.49904,18000000.0
2007-05-15 11:53:00,5.49862,5.50053,5.49829,5.49937,16000000.0
2007-05-15 11:54:00,5.49818,5.49944,5.49798,5.49872,8000000.0
2007-05-15 11:55:00,5.49991,5.50015,5.49882,5.49901,8000000.0
2007-05-15 11:56:00,5.49857,5.49957,5.49856,5.49911,8000000.0
2007-05-15 11:57:00,5.49981,5.50012,5.4982,5.49906,11000000.0
2007-05-15 11:58:00,5.50011,5.50011,5.49819,5.49933,14000000.0
2007-05-15 11:59:00,5.49861,5.49918,5.49803,5.49835,11000000.0
2007-05-15 12:00:00,5.49894,5.49904,5.49748,5.49849,15000000.0
2007-05-15 12:01:00,5.49799,5.49912,5.49782,5.49868,13000000.0
2007-05-15 12:02:00,5.49958,5.49958,5.49784,5.49802,15000000.0
2007-05-15 12:03:00,5.49915,5.49926,5.49741,5.49849,11000000.0
2007-05-15 12:04:00,5.49772,5.49848,5.49734,5.49848,9000000.0
2007-05-15 12:05:00,5.49821,5.49906,5.49821,5.49884,9000000.0
2007-05-15 12:06:00,5.49876,5.49909,5.49748,5.49748,15000000.0
2007-05-15 12:07:00,5.4986,5.49911,5.49811,5.49834,11000000.0
2007-05-15 12:08:00,5.49819,5.49911,5.49797,5.49881,8000000.0
2007-05-15 12:09:00,5.49879,5.49936,5.49734,5.4992,18000000.0
2007-05-15 12:10:00,5.49734,5.49974,5.49734,5.49943,14000000.0
2007-05-15 12:11:00,5.4988,5.50052,5.4988,5.50037,9000000.0
2007-05-15 12:12:00,5.50001,5.50144,5.50001,5.5005,18000000.0
2007-05-15 12:13:00,5.50072,5.50126,5.49942,5.4997,12000000.0
2007-05-15 12:14:00,5.49964,5.50056,5.49911,5.5004,10000000.0
2007-05-15 12:15:00,5.49902,5.49974,5.49861,5.49861,8000000.0
2007-05-15 12:16:00,5.50003,5.50053,5.49874,5.50053,14000000.0
2007-05-15 12:17:00,5.50067,5.50093,5.49961,5.5006,13000000.0
2007-05-15 12:18:00,5.499,5.50004,5.499,5.49934,10000000.0
2007-05-15 12:19:00,5.5003,5.50074,5.49947,5.50074,11000000.0
2007-05-15 12:20:00,5.50092,5.50117,5.50085,5.50117,8000000.0
2007-05-15 12:21:00,5.5005,5.5005,5.49968,5.49969,20000000.0
2007-05-15 12:22:00,5.49945,5.50055,5.4991,5.4991,14000000.0
2007-05-15 12:23:00,5.49947,5.4995,5.49924,5.49937,11000000.0
2007-05-15 12:24:00,5.50006,5.50122,5.49972,5.50019,17000000.0
2007-05-15 12:25:00,5.50145,5.50208,5.50037,5.50208,12000000.0
2007-05-15 12:26:00,5.50138,5.50179,5.50043,5.50091,7000000.0
2007-05-15 12:27:00,5.50173,5.50175,5.5008,5.50102,7000000.0
2007-05-15 12:28:00,5.50114,5.50184,5.50036,5.50036,19000000.0
2007-05-15 12:29:00,5.50097,5.5011,5.49987,5.5001,12000000.0
2007-05-15 12:30:00,5.50066,5.50095,5.50005,5.50038,10000000.0
2007-05-15 12:31:00,5.50074,5.50165,5.49977,5.50103,12000000.0
2007-05-15 12:32:00,5.50041,5.50151,5.50011,5.5011,12000000.0
2007-05-15 12:33:00,5.50183,5.50183,5.50048,5.50082,15000000.0
2007-05-15 12:34:00,5.50114,5.50196,5.50026,5.50196,12000000.0
2007-05-15 12:35:00,5.5023,5.5023,5.50038,5.50194,12000000.0
2007-05-15 12:36:00,5.50087,5.50169,5.49972,5.50005,15000000.0
2007-05-15 12:37:00,5.50057,5.501,5.4999,5.501,8000000.0
2007-05-15 12:38:00,5.50054,5.50079,5.49917,5.49965,15000000.0
2007-05-15 12:39:00,5.50051,5.50109,5.49921,5.50068,14000000.0
2007-05-15 12:40:00,5.50028,5.50128,5.49995,5.50128,18000000.0
2007-05-15 12:41:00,5.50069,5.50098,5.4999,5.50039,11000000.0
2007-05-15 12:42:00,5.50015,5.50132,5.49978,5.50089,17000000.0
2007-05-15 12:43:00,5.49994,5.5009,5.49936,5.5009,11000000.0
2007-05-15 12:44:00,5.50076,5.50083,5.50059,5.50062,13000000.0
2007-05-15 12:45:00,5.49966,5.50055,5.49906,5.50055,10000000.0
2007-05-15 12:46:00,5.50033,5.50125,5.5002,5.50125,20000000.0
2007-05-15 12:47:00,5.50034,5.50056,5.49945,5.4995,10000000.0
2007-05-15 12:48:00,5.50044,5.50044,5.49956,5.4998,10000000.0
2007-05-15 12:49:00,5.50012,5.5013,5.49954,5.50069,15000000.0
2007-05-15 12:50:00,5.50034,5.50056,5.49899,5.49899,14000000.0
2007-05-15 12:51:00,5.50033,5.50074,5.49883,5.50074,14000000.0
2007-05-15 12:52:00,5.4987,5.50001,5.4987,5.49943,9000000.0
2007-05-15 12:53:00,5.49938,5.4995,5.49889,5.49944,9000000.0
2007-05-15 12:54:00,5.49905,5.49937,5.4979,5.49805,20000000.0
2007-05-15 12:55:00,5.49865,5.49932,5.49762,5.49921,12000000.0
2007-05-15 12:56:00,5.4991,5.49958,5.4987,5.49928,7000000.0
2007-05-15 12:57:00,5.49983,5.50038,5.49911,5.50038,13000000.0
2007-05-15 12:58:00,5.49927,5.50061,5.49913,5.50061,16000000.0
2007-05-15 12:59:00,5.50105,5.5018,5.5001,5.50025,14000000.0
2007-05-15 13:00:00,5.50166,5.50187,5.49999,5.50066,12000000.0
2007-05-15 13:01:00,5.50117,5.50117,5.50014,5.50081,17000000.0
2007-05-15 13:02:00,5.50131,5.50148,5.50019,5.5011,10000000.0
2007-05-15 13:03:00,5.50089,5.50089,5.49906,5.50083,22000000.0
2007-05-15 13:04:00,5.50068,5.5007,5.49885,5.50006,20000000.0
2007-05-15 13:05:00,5.50055,5.50057,5.49929,5.49992,14000000.0
2007-05-15 13:06:00,5.49956,5.50019,5.49886,5.50019,17000000.0
2007-05-15 13:07:00,5.49984,5.49984,5.49805,5.4995,22000000.0
2007-05-15 13:08:00,5.49774,5.49886,5.49755,5.49814,12000000.0
2007-05-15 13:09:00,5.49932,5.49932,5.49786,5.49885,12000000.0
2007-05-15 13:10:00,5.49771,5.49897,5.49751,5.49814,20000000.0
2007-05-15 13:11:00,5.499,5.49939,5.49837,5.49939,12000000.0
2007-05-15 13:12:00,5.49769,5.49914,5.49769,5.49778,16000000.0
2007-05-15 13:13:00,5.49904,5.49904,5.49721,5.49775,14000000.0
2007-05-15 13:14:00,5.49815,5.49902,5.49746,5.49765,17000000.0
2007-05-15 13:15:00,5.49853,5.49896,5.49791,5.49877,7000000.0
2007-05-15 13:16:00,5.49887,5.49897,5.49791,5.49872,9000000.0
2007-05-15 13:17:00,5.49824,5.49889,5.49762,5.49788,15000000.0
2007-05-15 13:18:00,5.49826,5.49903,5.49826,5.49903,17000000.0
2007-05-15 13:19:00,5.49888,5.49888,5.4971,5.4971,15000000.0
2007-05-15 13:20:00,5.4978,5.49829,5.49742,5.49742,12000000.0
2007-05-15 13:21:00,5.49787,5.49884,5.49737,5.49864,24000000.0
2007-05-15 13:22:00,5.49921,5.49921,5.49895,5.4991,12000000.0
2007-05-15 13:23:00,5.49922,5.49923,5.49896,5.49899,12000000.0
2007-05-15 13:24:00,5.49775,5.49933,5.49756,5.49933,18000000.0
2007-05-15 13:25:00,5.49815,5.49896,5.49776,5.49805,12000000.0
2007-05-15 13:26:00,5.49768,5.49934,5.49768,5.49892,12000000.0
2007-05-15 13:27:00,5.49902,5.49902,5.49823,5.49836,9000000.0
2007-05-15 13:28:00,5.49918,5.49936,5.49814,5.49936,15000000.0
2007-05-15 13:29:00,5.49933,5.4996,5.49928,5.4996,14000000.0
2007-05-15 13:30:00,5.49773,5.49944,5.49773,5.49944,11000000.0
2007-05-15 13:31:00,5.49898,5.49898,5.49778,5.49778,11000000.0
2007-05-15 13:32:00,5.4985,5.49909,5.49781,5.49909,8000000.0
2007-05-15 13:33:00,5.4992,5.49929,5.49786,5.49915,14000000.0
2007-05-15 13:34:00,5.49833,5.49961,5.49826,5.49879,11000000.0
2007-05-15 13:35:00,5.49779,5.4992,5.49779,5.49869,16000000.0
2007-05-15 13:36:00,5.49868,5.4993,5.49836,5.4993,8000000.0
2007-05-15 13:37:00,5.49923,5.49939,5.49831,5.49939,17000000.0
2007-05-15 13:38:00,5.49884,5.49948,5.49883,5.49917,14000000.0
2007-05-15 13:39:00,5.49853,5.49955,5.49853,5.49955,10000000.0
2007-05-15 13:40:00,5.50002,5.50041,5.49884,5.50041,8000000.0
2007-05-15 13:41:00,5.49959,5.49986,5.49905,5.49913,11000000.0
2007-05-15 13:42:00,5.49917,5.49986,5.49877,5.49877,14000000.0
2007-05-15 13:43:00,5.49895,5.49971,5.49879,5.49971,11000000.0
2007-05-15 13:44:00,5.49931,5.49974,5.49823,5.49974,11000000.0
2007-05-15 13:45:00,5.49994,5.50036,5.49891,5.49962,14000000.0
2007-05-15 13:46:00,5.49901,5.50018,5.49865,5.50018,11000000.0
2007-05-15 13:47:00,5.49991,5.50014,5.49882,5.49964,13000000.0
2007-05-15 13:48:00,5.4993,5.50022,5.4991,5.50015,14000000.0
2007-05-15 13:49:00,5.49949,5.50032,5.49903,5.49952,12000000.0
2007-05-15 13:50:00,5.50059,5.50059,5.49908,5.50042,16000000.0
2007-05-15 13:51:00,5.49908,5.4996,5.49833,5.49896,14000000.0
2007-05-15 13:52:00,5.49826,5.49911,5.49823,5.49871,10000000.0
2007-05-15 13:53:00,5.49884,5.49896,5.49816,5.49891,10000000.0
2007-05-15 13:54:00,5.49886,5.49921,5.4978,5.49808,8000000.0
2007-05-15 13:55:00,5.49884,5.49915,5.49742,5.49832,13000000.0
2007-05-15 13:56:00,5.49767,5.49863,5.4976,5.49813,17000000.0
2007-05-15 13:57:00,5.49763,5.49889,5.4975,5.49848,13000000.0
2007-05-15 13:58:00,5.49911,5.49911,5.49769,5.49891,7000000.0
2007-05-15 13:59:00,5.49896,5.49947,5.49798,5.49833,9000000.0
2007-05-15 14:00:00,5.49892,5.49904,5.49818,5.49886,7000000.0
2007-05-15 14:01:00,5.49848,5.49888,5.49746,5.49807,11000000.0
2007-05-15 14:02:00,5.49813,5.49958,5.49813,5.49945,19000000.0
2007-05-15 14:03:00,5.50003,5.50003,5.49854,5.49968,13000000.0
2007-05-15 14:04:00,5.49932,5.5001,5.4986,5.49878,22000000.0
2007-05-15 14:05:00,5.49962,5.49962,5.49808,5.49941,17000000.0
2007-05-15 14:06:00,5.49919,5.49982,5.49891,5.49982,11000000.0
2007-05-15 14:07:00,5.49933,5.49973,5.49849,5.49973,9000000.0
2007-05-15 14:08:00,5.4999,5.4999,5.49652,5.49676,11000000.0
2007-05-15 14:09:00,5.49593,5.49786,5.49593,5.49742,12000000.0
2007-05-15 14:10:00,5.49753,5.49796,5.49623,5.49734,13000000.0
2007-05-15 14:11:00,5.49662,5.49834,5.49662,5.49777,14000000.0
2007-05-15 14:12:00,5.49799,5.49861,5.49745,5.49745,11000000.0
2007-05-15 14:13:00,5.49769,5.4983,5.49728,5.4983,11000000.0
2007-05-15 14:14:00,5.49804,5.49811,5.4972,5.49752,7000000.0
2007-05-15 14:15:00,5.49888,5.49888,5.49676,5.49743,14000000.0
2007-05-15 14:16:00,5.49829,5.49829,5.497,5.49747,13000000.0
2007-05-15 14:17:00,5.49724,5.49825,5.49716,5.49792,22000000.0
2007-05-15 14:18:00,5.4972,5.49801,5.49637,5.49751,15000000.0
2007-05-15 14:19:00,5.49769,5.49816,5.49674,5.49812,12000000.0
2007-05-15 14:20:00,5.49762,5.49801,5.49729,5.49801,7000000.0
2007-05-15 14:21:00,5.49723,5.49803,5.49647,5.49647,13000000.0
2007-05-15 14:22:00,5.49767,5.49767,5.4962,5.49674,8000000.0
2007-05-15 14:23:00,5.49663,5.49768,5.49633,5.49665,11000000.0
2007-05-15 14:24:00,5.49696,5.49778,5.49592,5.49592,13000000.0
2007-05-15 14:25:00,5.49759,5.49759,5.49598,5.49752,15000000.0
2007-05-15 14:26:00,5.49812,5.49812,5.49685,5.4978,8000000.0
2007-05-15 14:27:00,5.4972,5.49774,5.49668,5.49774,10000000.0
2007-05-15 14:28:00,5.49653,5.49738,5.49615,5.49718,11000000.0
2007-05-15 14:29:00,5.49681,5.49721,5.49556,5.49671,21000000.0
2007-05-15 14:30:00,5.49695,5.49718,5.49406,5.49557,11000000.0
2007-05-15 14:31:00,5.49569,5.4974,5.49501,5.49536,17000000.0
2007-05-15 14:32:00,5.49337,5.49571,5.49146,5.49272,15000000.0
2007-05-15 14:33:00,5.4896,5.49376,5.48896,5.48937,8000000.0
2007-05-15 14:34:00,5.4904,5.49255,5.48741,5.48954,9000000.0
2007-05-15 14:35:00,5.49265,5.49339,5.4911,5.49203,11000000.0
2007-05-15 14:36:00,5.49434,5.49561,5.49026,5.49196,15000000.0
2007-05-15 14:37:00,5.49412,5.49412,5.4906,5.4906,8000000.0
2007-05-15 14:38:00,5.48947,5.49333,5.48947,5.49286,10000000.0
2007-05-15 14:39:00,5.49021,5.4934,5.49007,5.49053,19000000.0
2007-05-15 14:40:00,5.49088,5.4915,5.4901,5.49086,15000000.0
2007-05-15 14:41:00,5.48905,5.49078,5.48824,5.48943,15000000.0
2007-05-15 14:42:00,5.49041,5.49077,5.48778,5.48888,17000000.0
2007-05-15 14:43:00,5.48933,5.49099,5.48856,5.49004,15000000.0
2007-05-15 14:44:00,5.49035,5.4911,5.48823,5.48996,15000000.0
2007-05-15 14:45:00,5.49191,5.49191,5.48895,5.49142,9000000.0
2007-05-15 14:46:00,5.4887,5.49132,5.4887,5.49002,11000000.0
2007-05-15 14:47:00,5.49044,5.49045,5.48908,5.49045,12000000.0
2007-05-15 14:48:00,5.49099,5.49145,5.48871,5.49145,12000000.0
2007-05-15 14:49:00,5.48988,5.49093,5.48919,5.49093,12000000.0
2007-05-15 14:50:00,5.4897,5.49156,5.48903,5.49097,15000000.0
2007-05-15 14:51:00,5.49116,5.49161,5.48912,5.48912,10000000.0
2007-05-15 14:52:00,5.4916,5.49218,5.48969,5.49052,13000000.0
2007-05-15 14:53:00,5.49185,5.49244,5.48972,5.49033,13000000.0
2007-05-15 14:54:00,5.48868,5.4905,5.48868,5.48905,9000000.0
2007-05-15 14:55:00,5.49068,5.49102,5.48902,5.4891,16000000.0
2007-05-15 14:56:00,5.48972,5.49153,5.48937,5.49153,15000000.0
2007-05-15 14:57:00,5.49155,5.49167,5.49043,5.49165,15000000.0
2007-05-15 14:58:00,5.49042,5.49111,5.48928,5.49111,11000000.0
2007-05-15 14:59:00,5.48967,5.4912,5.48961,5.4912,14000000.0
2007-05-15 15:00:00,5.4898,5.49031,5.48853,5.48926,18000000.0
2007-05-15 15:01:00,5.48941,5.49058,5.48878,5.49013,12000000.0
2007-05-15 15:02:00,5.49029,5.49165,5.49019,5.49105,7000000.0
2007-05-15 15:03:00,5.49174,5.49269,5.49098,5.49136,18000000.0
2007-05-15 15:04:00,5.4916,5.49484,5.49097,5.49308,21000000.0
2007-05-15 15:05:00,5.49248,5.49387,5.49125,5.49159,13000000.0
2007-05-15 15:06:00,5.49235,5.49366,5.49089,5.49331,14000000.0
2007-05-15 15:07:00,5.49195,5.49449,5.48975,5.491,22000000.0
2007-05-15 15:08:00,5.49329,5.49615,5.49074,5.49615,10000000.0
2007-05-15 15:09:00,5.49427,5.49544,5.49183,5.49183,9000000.0
2007-05-15 15:10:00,5.48986,5.49504,5.48986,5.49454,14000000.0
2007-05-15 15:11:00,5.49428,5.49466,5.49207,5.49324,12000000.0
2007-05-15 15:12:00,5.49359,5.4946,5.49294,5.4946,13000000.0
2007-05-15 15:13:00,5.49397,5.49512,5.49314,5.49391,12000000.0
2007-05-15 15:14:00,5.49506,5.49648,5.49465,5.49648,10000000.0
2007-05-15 15:15:00,5.49394,5.49662,5.49359,5.49393,16000000.0
2007-05-15 15:16:00,5.49553,5.49553,5.49378,5.49433,15000000.0
2007-05-15 15:17:00,5.49329,5.49435,5.49193,5.49367,14000000.0
2007-05-15 15:18:00,5.49563,5.49563,5.49322,5.49322,12000000.0
2007-05-15 15:19:00,5.49539,5.49539,5.49358,5.49358,11000000.0
2007-05-15 15:20:00,5.49452,5.49483,5.49309,5.49457,14000000.0
2007-05-15 15:21:00,5.49496,5.49568,5.49361,5.49483,14000000.0
2007-05-15 15:22:00,5.49554,5.49562,5.49398,5.4941,10000000.0
2007-05-15 15:23:00,5.49506,5.49543,5.49462,5.4948,11000000.0
2007-05-15 15:24:00,5.49563,5.49584,5.49406,5.49584,10000000.0
2007-05-15 15:25:00,5.49583,5.49583,5.49448,5.49486,16000000.0
2007-05-15 15:26:00,5.49402,5.49546,5.49402,5.49503,15000000.0
2007-05-15 15:27:00,5.49546,5.49559,5.49414,5.49559,10000000.0
2007-05-15 15:28:00,5.49599,5.49621,5.49499,5.49579,11000000.0
2007-05-15 15:29:00,5.49715,5.49734,5.49593,5.49734,19000000.0
2007-05-15 15:30:00,5.4972,5.49735,5.49531,5.49552,10000000.0
2007-05-15 15:31:00,5.49724,5.49724,5.49496,5.49496,14000000.0
2007-05-15 15:32:00,5.49665,5.49665,5.49445,5.49646,12000000.0
2007-05-15 15:33:00,5.4956,5.49645,5.49497,5.49547,20000000.0
2007-05-15 15:34:00,5.49506,5.49633,5.49441,5.4958,12000000.0
2007-05-15 15:35:00,5.49529,5.49569,5.4941,5.4941,12000000.0
2007-05-15 15:36:00,5.49468,5.49501,5.49411,5.49487,10000000.0
2007-05-15 15:37:00,5.49478,5.49537,5.49432,5.49487,10000000.0
2007-05-15 15:38:00,5.49477,5.49613,5.49404,5.49543,13000000.0
2007-05-15 15:39:00,5.49588,5.49588,5.49502,5.49502,7000000.0
2007-05-15 15:40:00,5.49482,5.49603,5.49482,5.49603,10000000.0
2007-05-15 15:41:00,5.49506,5.49575,5.49459,5.49575,9000000.0
2007-05-15 15:42:00,5.49612,5.49612,5.49482,5.49482,13000000.0
2007-05-15 15:43:00,5.49526,5.49568,5.49413,5.49438,16000000.0
2007-05-15 15:44:00,5.49525,5.49556,5.4936,5.49485,14000000.0
2007-05-15 15:45:00,5.49522,5.49522,5.49385,5.49484,15000000.0
2007-05-15 15:46:00,5.49462,5.49503,5.49331,5.49425,13000000.0
2007-05-15 15:47:00,5.49441,5.49522,5.49382,5.49522,9000000.0
2007-05-15 15:48:00,5.49461,5.49644,5.49456,5.49571,21000000.0
2007-05-15 15:49:00,5.49532,5.49624,5.49444,5.4952,23000000.0
2007-05-15 15:50:00,5.4943,5.49512,5.49357,5.49488,12000000.0
2007-05-15 15:51:00,5.49306,5.49496,5.49306,5.49432,19000000.0
2007-05-15 15:52:00,5.49359,5.49451,5.49253,5.49331,15000000.0
2007-05-15 15:53:00,5.49375,5.49478,5.493,5.49478,14000000.0
2007-05-15 15:54:00,5.49439,5.49467,5.49358,5.49457,15000000.0
2007-05-15 15:55:00,5.49417,5.49531,5.49371,5.49531,12000000.0
2007-05-15 15:56:00,5.495,5.49516,5.49386,5.49476,18000000.0
2007-05-15 15:57:00,5.49384,5.49604,5.49375,5.49604,10000000.0
2007-05-15 15:58:00,5.49596,5.49622,5.49478,5.49515,22000000.0
2007-05-15 15:59:00,5.49534,5.49607,5.49479,5.49542,12000000.0
2007-05-15 16:00:00,5.49553,5.49611,5.49478,5.49478,12000000.0
2007-05-15 16:01:00,5.49409,5.49541,5.49364,5.49497,12000000.0
2007-05-15 16:02:00,5.4941,5.49532,5.49305,5.49404,13000000.0
2007-05-15 16:03:00,5.49406,5.49471,5.4933,5.49471,13000000.0
2007-05-15 16:04:00,5.49402,5.49445,5.49367,5.49445,11000000.0
2007-05-15 16:05:00,5.49328,5.4943,5.49282,5.4943,9000000.0
2007-05-15 16:06:00,5.49442,5.49442,5.49279,5.49417,14000000.0
2007-05-15 16:07:00,5.49429,5.49469,5.4932,5.49464,15000000.0
2007-05-15 16:08:00,5.49412,5.49515,5.49341,5.49515,15000000.0
2007-05-15 16:09:00,5.49488,5.49501,5.49357,5.49357,17000000.0
2007-05-15 16:10:00,5.49446,5.49555,5.49437,5.49437,14000000.0
2007-05-15 16:11:00,5.4943,5.49504,5.49387,5.49451,9000000.0
2007-05-15 16:12:00,5.49518,5.49518,5.49404,5.49463,15000000.0
2007-05-15 16:13:00,5.49413,5.49519,5.49398,5.49402,14000000.0
2007-05-15 16:14:00,5.49437,5.49454,5.49357,5.49414,12000000.0
2007-05-15 16:15:00,5.49444,5.49485,5.49359,5.49415,14000000.0
2007-05-15 16:16:00,5.49399,5.49482,5.4928,5.49403,13000000.0
2007-05-15 16:17:00,5.49434,5.49434,5.49284,5.4942,18000000.0
2007-05-15 16:18:00,5.49412,5.49465,5.49273,5.49346,13000000.0
2007-05-15 16:19:00,5.49403,5.49448,5.49291,5.49375,8000000.0
2007-05-15 16:20:00,5.49292,5.49426,5.49292,5.49374,13000000.0
2007-05-15 16:21:00,5.49381,5.49381,5.49237,5.49365,12000000.0
2007-05-15 16:22:00,5.49433,5.49433,5.49099,5.49181,11000000.0
2007-05-15 16:23:00,5.49265,5.49324,5.49093,5.49248,14000000.0
2007-05-15 16:24:00,5.49243,5.49311,5.49178,5.49286,15000000.0
2007-05-15 16:25:00,5.49257,5.4929,5.49173,5.49227,11000000.0
2007-05-15 16:26:00,5.49195,5.49275,5.49195,5.49222,8000000.0
2007-05-15 16:27:00,5.49245,5.49265,5.49145,5.49164,10000000.0
2007-05-15 16:28:00,5.49144,5.49223,5.49112,5.49161,15000000.0
2007-05-15 16:29:00,5.4911,5.49185,5.49086,5.49137,7000000.0
2007-05-15 16:30:00,5.49159,5.49159,5.48972,5.48995,16000000.0
2007-05-15 16:31:00,5.48939,5.49095,5.48801,5.48943,14000000.0
2007-05-15 16:32:00,5.48944,5.48944,5.48139,5.48159,7000000.0
2007-05-15 16:33:00,5.4825,5.48308,5.48093,5.48281,8000000.0
2007-05-15 16:34:00,5.4836,5.4836,5.48227,5.48322,8000000.0
2007-05-15 16:35:00,5.48215,5.48362,5.48203,5.48362,9000000.0
2007-05-15 16:36:00,5.48334,5.48368,5.48229,5.48334,13000000.0
2007-05-15 16:37:00,5.48378,5.48425,5.48221,5.48342,18000000.0
2007-05-15 16:38:00,5.48341,5.48341,5.48118,5.48167,18000000.0
2007-05-15 16:39:00,5.48233,5.48235,5.47931,5.47931,20000000.0
2007-05-15 16:40:00,5.47939,5.48031,5.47766,5.47901,13000000.0
2007-05-15 16:41:00,5.47768,5.47861,5.47667,5.47764,20000000.0
2007-05-15 16:42:00,5.47718,5.47959,5.47687,5.47959,18000000.0
2007-05-15 16:43:00,5.47917,5.4802,5.47882,5.48016,15000000.0
2007-05-15 16:44:00,5.47988,5.48081,5.47841,5.48002,20000000.0
2007-05-15 16:45:00,5.47968,5.48017,5.4775,5.47911,13000000.0
2007-05-15 16:46:00,5.47933,5.47964,5.47772,5.47883,15000000.0
2007-05-15 16:47:00,5.47847,5.47876,5.47754,5.47859,8000000.0
2007-05-15 16:48:00,5.47855,5.47855,5.47543,5.4773,11000000.0
2007-05-15 16:49:00,5.47746,5.47753,5.47556,5.4769,12000000.0
2007-05-15 16:50:00,5.4773,5.47738,5.47457,5.47537,15000000.0
2007-05-15 16:51:00,5.47407,5.47601,5.47337,5.47431,18000000.0
2007-05-15 16:52:00,5.474,5.47505,5.47323,5.47418,14000000.0
2007-05-15 16:53:00,5.47376,5.47485,5.47342,5.47448,8000000.0
2007-05-15 16:54:00,5.47617,5.47619,5.47495,5.47528,11000000.0
2007-05-15 16:55:00,5.47575,5.4758,5.47374,5.47471,12000000.0
2007-05-15 16:56:00,5.47611,5.47611,5.47422,5.47482,10000000.0
2007-05-15 16:57:00,5.47566,5.47622,5.47459,5.4762,8000000.0
2007-05-15 16:58:00,5.47575,5.47575,5.47436,5.47548,9000000.0
2007-05-15 16:59:00,5.47404,5.47627,5.47358,5.47602,13000000.0
2007-05-15 17:00:00,5.4751,5.4751,5.47385,5.47466,11000000.0
2007-05-15 17:01:00,5.47373,5.47542,5.47319,5.47489,12000000.0
2007-05-15 17:02:00,5.47232,5.47431,5.47079,5.47124,10000000.0
2007-05-15 17:03:00,5.47047,5.47354,5.47047,5.47109,16000000.0
2007-05-15 17:04:00,5.47056,5.47302,5.46961,5.46961,13000000.0
2007-05-15 17:05:00,5.4705,5.47182,5.46947,5.47142,16000000.0
2007-05-15 17:06:00,5.47197,5.4731,5.47122,5.4728,12000000.0
2007-05-15 17:07:00,5.47228,5.47437,5.47228,5.47371,8000000.0
2007-05-15 17:08:00,5.47413,5.47478,5.47248,5.47328,21000000.0
2007-05-15 17:09:00,5.47377,5.47472,5.47287,5.47458,16000000.0
2007-05-15 17:10:00,5.47442,5.47442,5.47319,5.47325,11000000.0
2007-05-15 17:11:00,5.4745,5.47469,5.47274,5.47326,11000000.0
2007-05-15 17:12:00,5.47361,5.47442,5.47358,5.47358,9000000.0
2007-05-15 17:13:00,5.474,5.47422,5.47212,5.47268,9000000.0
2007-05-15 17:14:00,5.47386,5.47388,5.47226,5.47258,17000000.0
2007-05-15 17:15:00,5.47234,5.47417,5.47234,5.47417,11000000.0
2007-05-15 17:16:00,5.47299,5.47438,5.47299,5.47413,15000000.0
2007-05-15 17:17:00,5.47464,5.47464,5.47292,5.47453,13000000.0
2007-05-15 17:18:00,5.47399,5.47517,5.47334,5.47449,15000000.0
2007-05-15 17:19:00,5.47427,5.47555,5.47408,5.47466,17000000.0
2007-05-15 17:20:00,5.47397,5.47546,5.47397,5.47521,12000000.0
2007-05-15 17:21:00,5.4741,5.47463,5.4736,5.4736,7000000.0
2007-05-15 17:22:00,5.4745,5.4745,5.47267,5.47328,14000000.0
2007-05-15 17:23:00,5.47413,5.47413,5.47265,5.47373,13000000.0
2007-05-15 17:24:00,5.47332,5.47394,5.47294,5.47381,9000000.0
2007-05-15 17:25:00,5.47349,5.47437,5.47317,5.47415,11000000.0
2007-05-15 17:26:00,5.47383,5.47389,5.47237,5.47367,16000000.0
2007-05-15 17:27:00,5.47363,5.47384,5.47189,5.47283,9000000.0
2007-05-15 17:28:00,5.47155,5.47372,5.47155,5.47372,15000000.0
2007-05-15 17:29:00,5.4736,5.47377,5.47198,5.47198,11000000.0
2007-05-15 17:30:00,5.47235,5.47347,5.47175,5.47198,19000000.0
2007-05-15 17:31:00,5.47298,5.47401,5.47262,5.47388,11000000.0
2007-05-15 17:32:00,5.47309,5.47332,5.47191,5.47292,9000000.0
2007-05-15 17:33:00,5.47257,5.47411,5.47257,5.47411,10000000.0
2007-05-15 17:34:00,5.4743,5.4743,5.47301,5.47359,14000000.0
2007-05-15 17:35:00,5.47363,5.47462,5.47311,5.47398,13000000.0
2007-05-15 17:36:00,5.47474,5.47474,5.47341,5.47384,11000000.0
2007-05-15 17:37:00,5.47325,5.47486,5.47294,5.47429,15000000.0
2007-05-15 17:38:00,5.4735,5.47485,5.47263,5.47352,17000000.0
2007-05-15 17:39:00,5.47492,5.47493,5.47213,5.47213,8000000.0
2007-05-15 17:40:00,5.47407,5.47407,5.47185,5.47185,12000000.0
2007-05-15 17:41:00,5.47252,5.47315,5.4704,5.4704,21000000.0
2007-05-15 17:42:00,5.47126,5.47176,5.47014,5.47156,13000000.0
2007-05-15 17:43:00,5.47027,5.47134,5.46981,5.47099,11000000.0
2007-05-15 17:44:00,5.46991,5.47183,5.46991,5.47147,19000000.0
2007-05-15 17:45:00,5.47138,5.4719,5.47064,5.4719,10000000.0
2007-05-15 17:46:00,5.47134,5.4722,5.47081,5.4722,13000000.0
2007-05-15 17:47:00,5.47213,5.47213,5.47043,5.47048,9000000.0
2007-05-15 17:48:00,5.47175,5.47196,5.47087,5.47116,14000000.0
2007-05-15 17:49:00,5.47187,5.47223,5.47104,5.4721,14000000.0
2007-05-15 17:50:00,5.47213,5.47213,5.47046,5.47145,17000000.0
2007-05-15 17:51:00,5.47109,5.47154,5.4703,5.4703,13000000.0
2007-05-15 17:52:00,5.47092,5.47143,5.47013,5.4708,24000000.0
2007-05-15 17:53:00,5.4712,5.4712,5.46912,5.47021,16000000.0
2007-05-15 17:54:00,5.46892,5.47098,5.46892,5.46983,16000000.0
2007-05-15 17:55:00,5.4701,5.47115,5.46982,5.47104,13000000.0
2007-05-15 17:56:00,5.47122,5.47214,5.47061,5.47196,15000000.0
2007-05-15 17:57:00,5.4716,5.47241,5.4705,5.47241,10000000.0
2007-05-15 17:58:00,5.47072,5.47249,5.47072,5.47107,15000000.0
2007-05-15 17:59:00,5.47193,5.47317,5.47143,5.47317,13000000.0
2007-05-15 18:00:00,5.47309,5.47309,5.47165,5.47165,7000000.0
2007-05-15 18:01:00,5.47268,5.4728,5.47157,5.47229,18000000.0
2007-05-15 18:02:00,5.47246,5.47358,5.47216,5.47358,17000000.0
2007-05-15 18:03:00,5.47381,5.47397,5.47186,5.47264,16000000.0
2007-05-15 18:04:00,5.47284,5.47337,5.47194,5.47249,14000000.0
2007-05-15 18:05:00,5.47362,5.47362,5.47199,5.47324,13000000.0
2007-05-15 18:06:00,5.47314,5.47366,5.47255,5.47366,18000000.0
2007-05-15 18:07:00,5.47303,5.47392,5.4726,5.47344,12000000.0
2007-05-15 18:08:00,5.47229,5.47361,5.47129,5.4729,18000000.0
2007-05-15 18:09:00,5.47366,5.47366,5.47202,5.47246,12000000.0
2007-05-15 18:10:00,5.47362,5.47364,5.47217,5.4727,13000000.0
2007-05-15 18:11:00,5.47306,5.47339,5.47141,5.47141,10000000.0
2007-05-15 18:12:00,5.47187,5.47339,5.47187,5.47202,11000000.0
2007-05-15 18:13:00,5.47253,5.47253,5.471,5.4721,14000000.0
2007-05-15 18:14:00,5.4707,5.47157,5.47045,5.47133,10000000.0
2007-05-15 18:15:00,5.471,5.47204,5.47082,5.47204,10000000.0
2007-05-15 18:16:00,5.47181,5.47181,5.47092,5.47092,9000000.0
2007-05-15 18:17:00,5.47169,5.47232,5.47079,5.47232,18000000.0
2007-05-15 18:18:00,5.47093,5.47209,5.47038,5.47172,14000000.0
2007-05-15 18:19:00,5.4715,5.47176,5.47077,5.47092,10000000.0
2007-05-15 18:20:00,5.47181,5.47181,5.47052,5.47107,15000000.0
2007-05-15 18:21:00,5.47152,5.47229,5.47045,5.47201,18000000.0
2007-05-15 18:22:00,5.47036,5.47119,5.47036,5.47058,14000000.0
2007-05-15 18:23:00,5.47072,5.47172,5.47023,5.47124,7000000.0
2007-05-15 18:24:00,5.47056,5.47165,5.47056,5.47156,9000000.0
2007-05-15 18:25:00,5.47198,5.47235,5.47098,5.47199,13000000.0
2007-05-15 18:26:00,5.47023,5.47181,5.47007,5.47042,16000000.0
2007-05-15 18:27:00,5.47163,5.47175,5.47043,5.47094,14000000.0
2007-05-15 18:28:00,5.47192,5.47192,5.47081,5.47183,13000000.0
2007-05-15 18:29:00,5.47181,5.47233,5.47116,5.47211,11000000.0
2007-05-15 18:30:00,5.47196,5.47272,5.47104,5.47222,16000000.0
2007-05-15 18:31:00,5.47207,5.47256,5.47166,5.47209,12000000.0
2007-05-15 18:32:00,5.47233,5.4724,5.47137,5.47188,11000000.0
2007-05-15 18:33:00,5.47177,5.47341,5.47177,5.47196,13000000.0
2007-05-15 18:34:00,5.47373,5.4739,5.4724,5.4724,13000000.0
2007-05-15 18:35:00,5.47183,5.47328,5.47117,5.47211,18000000.0
2007-05-15 18:36:00,5.4721,5.47327,5.47182,5.4724,18000000.0
2007-05-15 18:37:00,5.47226,5.47329,5.47212,5.4722,18000000.0
2007-05-15 18:38:00,5.47318,5.47318,5.47182,5.47198,11000000.0
2007-05-15 18:39:00,5.47348,5.4735,5.4719,5.47242,11000000.0
2007-05-15 18:40:00,5.47281,5.47327,5.47177,5.47254,14000000.0
2007-05-15 18:41:00,5.47268,5.47376,5.47188,5.47314,16000000.0
2007-05-15 18:42:00,5.47333,5.47333,5.47202,5.47321,14000000.0
2007-05-15 18:43:00,5.47401,5.47401,5.47209,5.47363,10000000.0
2007-05-15 18:44:00,5.47353,5.47396,5.47282,5.47389,13000000.0
2007-05-15 18:45:00,5.47447,5.47447,5.47279,5.47295,13000000.0
2007-05-15 18:46:00,5.47217,5.47408,5.47217,5.47408,12000000.0
2007-05-15 18:47:00,5.47379,5.47406,5.47245,5.4729,14000000.0
2007-05-15 18:48:00,5.4726,5.47409,5.4726,5.47342,15000000.0
2007-05-15 18:49:00,5.47314,5.47374,5.47243,5.4727,12000000.0
2007-05-15 18:50:00,5.47367,5.47385,5.4727,5.4727,9000000.0
2007-05-15 18:51:00,5.47349,5.47385,5.47245,5.47268,17000000.0
2007-05-15 18:52:00,5.47357,5.47424,5.47266,5.47424,9000000.0
2007-05-15 18:53:00,5.47407,5.47463,5.47287,5.47324,14000000.0
2007-05-15 18:54:00,5.47355,5.47355,5.47191,5.47305,14000000.0
2007-05-15 18:55:00,5.47316,5.47341,5.47255,5.47282,10000000.0
2007-05-15 18:56:00,5.47263,5.47326,5.4721,5.47293,16000000.0
2007-05-15 18:57:00,5.47345,5.47371,5.4717,5.47362,17000000.0
2007-05-15 18:58:00,5.47427,5.47454,5.47305,5.47454,14000000.0
2007-05-15 18:59:00,5.47504,5.47504,5.47232,5.4729,14000000.0
2007-05-15 19:00:00,5.4729,5.47336,5.47179,5.47191,15000000.0
2007-05-15 19:01:00,5.47275,5.47334,5.47187,5.47284,15000000.0
2007-05-15 19:02:00,5.47276,5.47332,5.47204,5.47257,14000000.0
2007-05-15 19:03:00,5.47226,5.47309,5.47181,5.47263,14000000.0
2007-05-15 19:04:00,5.47251,5.47336,5.47211,5.47233,12000000.0
2007-05-15 19:05:00,5.47336,5.47336,5.47178,5.47259,15000000.0
2007-05-15 19:06:00,5.47275,5.47416,5.47246,5.47286,16000000.0
2007-05-15 19:07:00,5.47395,5.47426,5.47271,5.47377,20000000.0
2007-05-15 19:08:00,5.47438,5.4749,5.4734,5.4734,8000000.0
2007-05-15 19:09:00,5.47358,5.4746,5.47321,5.47403,17000000.0
2007-05-15 19:10:00,5.47409,5.47426,5.47319,5.47426,9000000.0
2007-05-15 19:11:00,5.47297,5.47433,5.47276,5.47306,16000000.0
2007-05-15 19:12:00,5.4742,5.4742,5.47282,5.47378,13000000.0
2007-05-15 19:13:00,5.47389,5.47446,5.47361,5.47446,10000000.0
2007-05-15 19:14:00,5.47438,5.4748,5.47364,5.47477,20000000.0
2007-05-15 19:15:00,5.4749,5.47493,5.47346,5.4745,12000000.0
2007-05-15 19:16:00,5.47444,5.47471,5.47329,5.47471,8000000.0
2007-05-15 19:17:00,5.47351,5.47464,5.47326,5.47429,18000000.0
2007-05-15 19:18:00,5.4733,5.47425,5.47326,5.47353,11000000.0
2007-05-15 19:19:00,5.47244,5.47244,5.47152,5.47177,12000000.0
2007-05-15 19:20:00,5.47433,5.47447,5.47285,5.47447,14000000.0
2007-05-15 19:21:00,5.47304,5.47489,5.47304,5.47415,13000000.0
2007-05-15 19:22:00,5.47481,5.47517,5.4739,5.4739,12000000.0
2007-05-15 19:23:00,5.47377,5.47492,5.47355,5.47464,14000000.0
2007-05-15 19:24:00,5.47339,5.47445,5.4729,5.47394,19000000.0
2007-05-15 19:25:00,5.4739,5.47447,5.47324,5.47352,8000000.0
2007-05-15 19:26:00,5.47371,5.47459,5.47352,5.47459,7000000.0
2007-05-15 19:27:00,5.47444,5.47449,5.47361,5.47381,20000000.0
2007-05-15 19:28:00,5.47472,5.47477,5.47384,5.47462,17000000.0
2007-05-15 19:29:00,5.47385,5.47459,5.47342,5.47402,10000000.0
2007-05-15 19:30:00,5.47366,5.47474,5.47323,5.47426,15000000.0
2007-05-15 19:31:00,5.47374,5.47523,5.47358,5.47423,11000000.0
2007-05-15 19:32:00,5.47465,5.47533,5.47424,5.4746,9000000.0
2007-05-15 19:33:00,5.47493,5.47503,5.47375,5.47503,14000000.0
2007-05-15 19:34:00,5.47528,5.4754,5.47437,5.47456,17000000.0
2007-05-15 19:35:00,5.47528,5.47546,5.47442,5.47492,8000000.0
2007-05-15 19:36:00,5.47526,5.47577,5.47454,5.47502,15000000.0
2007-05-15 19:37:00,5.47445,5.47503,5.47445,5.47477,8000000.0
2007-05-15 19:38:00,5.47581,5.47609,5.47458,5.47603,15000000.0
2007-05-15 19:39:00,5.47592,5.47616,5.47506,5.47585,17000000.0
2007-05-15 19:40:00,5.4767,5.47701,5.47573,5.47593,16000000.0
2007-05-15 19:41:00,5.4763,5.47659,5.4755,5.47631,11000000.0
2007-05-15 19:42:00,5.47492,5.47658,5.47492,5.4765,15000000.0
2007-05-15 19:43:00,5.47567,5.47656,5.4752,5.47561,14000000.0
2007-05-15 19:44:00,5.47602,5.47689,5.47514,5.47621,14000000.0
2007-05-15 19:45:00,5.47612,5.4766,5.47513,5.47631,15000000.0
2007-05-15 19:46:00,5.47535,5.47673,5.47535,5.47602,15000000.0
2007-05-15 19:47:00,5.47617,5.47682,5.47564,5.47633,16000000.0
2007-05-15 19:48:00,5.47593,5.47742,5.47593,5.47679,16000000.0
2007-05-15 19:49:00,5.47643,5.47643,5.47572,5.47595,8000000.0
2007-05-15 19:50:00,5.47679,5.47679,5.47573,5.47601,9000000.0
2007-05-15 19:51:00,5.47614,5.47714,5.4757,5.4757,19000000.0
2007-05-15 19:52:00,5.47601,5.47683,5.47585,5.47585,11000000.0
2007-05-15 19:53:00,5.47618,5.47709,5.47597,5.47639,14000000.0
2007-05-15 19:54:00,5.47598,5.47698,5.47571,5.47624,18000000.0
2007-05-15 19:55:00,5.47515,5.4768,5.47515,5.4757,13000000.0
2007-05-15 19:56:00,5.4759,5.47674,5.47581,5.47581,10000000.0
2007-05-15 19:57:00,5.47614,5.47694,5.47557,5.47672,16000000.0
2007-05-15 19:58:00,5.47618,5.47641,5.47503,5.47611,15000000.0
2007-05-15 19:59:00,5.47657,5.47657,5.47494,5.47515,14000000.0
2007-05-15 20:00:00,5.4752,5.47551,5.47452,5.47494,11000000.0
2007-05-15 20:01:00,5.47524,5.47592,5.47442,5.47551,24000000.0
2007-05-15 20:02:00,5.47487,5.47587,5.47466,5.4748,11000000.0
2007-05-15 20:03:00,5.47474,5.47602,5.47474,5.47557,11000000.0
2007-05-15 20:04:00,5.47542,5.47616,5.47482,5.47516,10000000.0
2007-05-15 20:05:00,5.47521,5.47597,5.47501,5.47597,17000000.0
2007-05-15 20:06:00,5.47615,5.47615,5.47595,5.47615,10000000.0
2007-05-15 20:07:00,5.47453,5.47566,5.47415,5.47566,14000000.0
2007-05-15 20:08:00,5.4757,5.47577,5.47436,5.47436,13000000.0
2007-05-15 20:09:00,5.47493,5.47539,5.47403,5.4743,11000000.0
2007-05-15 20:10:00,5.47415,5.47531,5.47398,5.47531,11000000.0
2007-05-15 20:11:00,5.47558,5.47575,5.47419,5.47518,9000000.0
2007-05-15 20:12:00,5.47539,5.47541,5.47435,5.4749,16000000.0
2007-05-15 20:13:00,5.47507,5.47592,5.47482,5.4759,11000000.0
2007-05-15 20:14:00,5.47541,5.4764,5.47486,5.47486,19000000.0
2007-05-15 20:15:00,5.47601,5.47661,5.47526,5.47527,13000000.0
2007-05-15 20:16:00,5.47502,5.47598,5.47467,5.47597,15000000.0
2007-05-15 20:17:00,5.47569,5.47569,5.47427,5.4749,8000000.0
2007-05-15 20:18:00,5.47463,5.47633,5.47443,5.4756,14000000.0
2007-05-15 20:19:00,5.4758,5.47647,5.47496,5.4761,14000000.0
2007-05-15 20:20:00,5.47607,5.47646,5.47482,5.47616,12000000.0
2007-05-15 20:21:00,5.4768,5.4768,5.47525,5.47565,9000000.0
2007-05-15 20:22:00,5.4755,5.47631,5.47414,5.47544,17000000.0
2007-05-15 20:23:00,5.47559,5.47612,5.47481,5.47519,11000000.0
2007-05-15 20:24:00,5.47564,5.47595,5.47458,5.47499,16000000.0
2007-05-15 20:25:00,5.47638,5.47638,5.47499,5.47511,11000000.0
2007-05-15 20:26:00,5.476,5.4761,5.47477,5.47477,8000000.0
2007-05-15 20:27:00,5.47638,5.47638,5.47482,5.47549,13000000.0
2007-05-15 20:28:00,5.47584,5.47656,5.4749,5.47656,15000000.0
2007-05-15 20:29:00,5.47575,5.47575,5.4743,5.4743,16000000.0
2007-05-15 20:30:00,5.47485,5.47505,5.47485,5.47505,8000000.0
2007-05-15 20:31:00,5.47515,5.47517,5.47492,5.475,18000000.0
2007-05-15 20:32:00,5.47523,5.47554,5.47501,5.4754,7000000.0
2007-05-15 20:33:00,5.47576,5.47579,5.47555,5.47576,13000000.0
2007-05-15 20:34:00,5.47585,5.47632,5.47512,5.47559,13000000.0
2007-05-15 20:35:00,5.47621,5.47652,5.47542,5.47588,9000000.0
2007-05-15 20:36:00,5.47593,5.47713,5.47548,5.47687,17000000.0
2007-05-15 20:37:00,5.47626,5.47673,5.47505,5.47505,14000000.0
2007-05-15 20:38:00,5.47564,5.4767,5.47505,5.47556,16000000.0
2007-05-15 20:39:00,5.4756,5.47673,5.47529,5.47529,14000000.0
2007-05-15 20:40:00,5.4753,5.4766,5.47521,5.47632,17000000.0
2007-05-15 20:41:00,5.47586,5.47678,5.47528,5.47623,16000000.0
2007-05-15 20:42:00,5.47587,5.47647,5.4755,5.47572,22000000.0
2007-05-15 20:43:00,5.47597,5.47654,5.47524,5.47592,18000000.0
2007-05-15 20:44:00,5.47546,5.47636,5.47546,5.47554,16000000.0
2007-05-15 20:45:00,5.47603,5.47603,5.47477,5.4754,8000000.0
2007-05-15 20:46:00,5.47532,5.47699,5.47531,5.47633,19000000.0
2007-05-15 20:47:00,5.47676,5.47691,5.47498,5.47498,12000000.0
2007-05-15 20:48:00,5.47631,5.4766,5.47561,5.47588,9000000.0
2007-05-15 20:49:00,5.47605,5.47679,5.47533,5.47641,19000000.0
2007-05-15 20:50:00,5.47492,5.47689,5.47492,5.47646,15000000.0
2007-05-15 20:51:00,5.47664,5.47724,5.47602,5.47645,9000000.0
2007-05-15 20:52:00,5.47601,5.47648,5.47563,5.47563,11000000.0
2007-05-15 20:53:00,5.47688,5.47727,5.47572,5.47572,15000000.0
2007-05-15 20:54:00,5.47745,5.47816,5.47629,5.47776,12000000.0
2007-05-15 20:55:00,5.47679,5.47692,5.47594,5.47643,18000000.0
2007-05-15 20:56:00,5.47656,5.47742,5.4755,5.4755,12000000.0
2007-05-15 20:57:00,5.47721,5.47782,5.47596,5.47681,13000000.0
2007-05-15 20:58:00,5.47751,5.47778,5.47657,5.47685,11000000.0
2007-05-15 20:59:00,5.4769,5.47812,5.47636,5.47636,11000000.0
2007-05-15 21:00:00,5.47647,5.47844,5.47647,5.47772,17000000.0
2007-05-15 21:01:00,5.47676,5.47813,5.47676,5.47813,10000000.0
2007-05-15 21:02:00,5.47741,5.47817,5.4771,5.47747,8000000.0
2007-05-15 21:03:00,5.47806,5.47872,5.47728,5.47749,19000000.0
2007-05-15 21:04:00,5.47703,5.47822,5.47703,5.47738,18000000.0
2007-05-15 21:05:00,5.4776,5.47834,5.47679,5.47793,14000000.0
2007-05-15 21:06:00,5.4769,5.47723,5.4769,5.47701,12000000.0
2007-05-15 21:07:00,5.47764,5.47839,5.47746,5.47753,10000000.0
2007-05-15 21:08:00,5.47927,5.47927,5.47708,5.47816,14000000.0
2007-05-15 21:09:00,5.47835,5.47842,5.47744,5.47837,16000000.0
2007-05-15 21:10:00,5.47717,5.47841,5.47683,5.47715,15000000.0
2007-05-15 21:11:00,5.47775,5.47861,5.47746,5.47853,13000000.0
2007-05-15 21:12:00,5.47755,5.47808,5.47707,5.47707,10000000.0
2007-05-15 21:13:00,5.47707,5.47842,5.47707,5.47767,14000000.0
2007-05-15 21:14:00,5.47767,5.47801,5.47767,5.4778,10000000.0
2007-05-15 21:15:00,5.47846,5.47861,5.47703,5.47843,15000000.0
2007-05-15 21:16:00,5.4775,5.47826,5.47699,5.47699,11000000.0
2007-05-15 21:17:00,5.47856,5.4788,5.47737,5.4785,13000000.0
2007-05-15 21:18:00,5.4778,5.47841,5.4772,5.4777,17000000.0
2007-05-15 21:19:00,5.47776,5.47808,5.47707,5.47761,12000000.0
2007-05-15 21:20:00,5.47734,5.47842,5.4769,5.47734,14000000.0
2007-05-15 21:21:00,5.47793,5.47808,5.47702,5.47702,11000000.0
2007-05-15 21:22:00,5.47719,5.4781,5.47686,5.4781,9000000.0
2007-05-15 21:23:00,5.47716,5.47739,5.47711,5.47711,7000000.0
2007-05-15 21:24:00,5.47655,5.47675,5.47655,5.47655,11000000.0
2007-05-15 21:25:00,5.47757,5.47785,5.47695,5.47717,7000000.0
2007-05-15 21:26:00,5.4768,5.47699,5.47676,5.47678,13000000.0
2007-05-15 21:27:00,5.47827,5.47835,5.47815,5.47828,11000000.0
2007-05-15 21:28:00,5.4784,5.47849,5.47813,5.47819,15000000.0
2007-05-15 21:29:00,5.47795,5.47795,5.47678,5.47744,12000000.0
2007-05-15 21:30:00,5.47724,5.47749,5.47724,5.47738,10000000.0
2007-05-15 21:31:00,5.47713,5.47741,5.47713,5.47741,10000000.0
2007-05-15 21:32:00,5.47639,5.47777,5.47639,5.47706,12000000.0
2007-05-15 21:33:00,5.47779,5.47779,5.47683,5.47727,19000000.0
2007-05-15 21:34:00,5.47495,5.47505,5.47455,5.47455,8000000.0
2007-05-15 21:35:00,5.4778,5.47839,5.47632,5.47737,20000000.0
2007-05-15 21:36:00,5.47664,5.47691,5.47607,5.47622,19000000.0
2007-05-15 21:37:00,5.47646,5.47745,5.47636,5.47656,19000000.0
2007-05-15 21:38:00,5.47622,5.47766,5.47595,5.47661,13000000.0
2007-05-15 21:39:00,5.47654,5.47703,5.47587,5.47703,17000000.0
2007-05-15 21:40:00,5.47702,5.47709,5.47612,5.4767,7000000.0
2007-05-15 21:41:00,5.47621,5.47731,5.47617,5.47703,11000000.0
2007-05-15 21:42:00,5.47732,5.47732,5.47599,5.47599,18000000.0
2007-05-15 21:43:00,5.47557,5.47585,5.47553,5.47553,13000000.0
2007-05-15 21:44:00,5.47544,5.4757,5.47542,5.47566,16000000.0
2007-05-15 21:45:00,5.47546,5.47569,5.47542,5.47552,11000000.0
2007-05-15 21:46:00,5.4777,5.47809,5.47633,5.47662,13000000.0
2007-05-15 21:47:00,5.47742,5.47754,5.47659,5.47713,13000000.0
2007-05-15 21:48:00,5.47675,5.47726,5.47595,5.47622,17000000.0
2007-05-15 21:49:00,5.4771,5.47762,5.47617,5.47617,8000000.0
2007-05-15 21:50:00,5.47638,5.47766,5.47638,5.47753,11000000.0
2007-05-15 21:51:00,5.47743,5.47835,5.47688,5.47802,13000000.0
2007-05-15 21:52:00,5.47706,5.47821,5.47694,5.47743,13000000.0
2007-05-15 21:53:00,5.47859,5.47859,5.47723,5.47753,14000000.0
2007-05-15 21:54:00,5.4772,5.47821,5.4772,5.47732,11000000.0
2007-05-15 21:55:00,5.47798,5.47851,5.47717,5.47784,17000000.0
2007-05-15 21:56:00,5.47817,5.47861,5.47708,5.47837,12000000.0
2007-05-15 21:57:00,5.47745,5.47824,5.47725,5.47755,16000000.0
2007-05-15 21:58:00,5.47847,5.47877,5.47766,5.47781,9000000.0
2007-05-15 21:59:00,5.47855,5.4789,5.47761,5.47871,18000000.0
2007-05-15 22:00:00,5.47707,5.4784,5.47707,5.47827,13000000.0
2007-05-15 22:01:00,5.47885,5.47885,5.47865,5.47865,11000000.0
2007-05-15 22:02:00,5.4789,5.47897,5.47864,5.47864,17000000.0
2007-05-15 22:03:00,5.47775,5.47823,5.47703,5.47782,23000000.0
2007-05-15 22:04:00,5.47761,5.4782,5.47715,5.47715,15000000.0
2007-05-15 22:05:00,5.47784,5.47833,5.47687,5.47727,14000000.0
2007-05-15 22:06:00,5.47759,5.47812,5.47664,5.47666,15000000.0
2007-05-15 22:07:00,5.47766,5.47787,5.47621,5.47648,9000000.0
2007-05-15 22:08:00,5.47717,5.4775,5.47635,5.47674,18000000.0
2007-05-15 22:09:00,5.47707,5.47743,5.47639,5.47639,11000000.0
2007-05-15 22:10:00,5.47644,5.47667,5.47642,5.47652,7000000.0
2007-05-15 22:11:00,5.47625,5.47784,5.47593,5.47784,8000000.0
2007-05-15 22:12:00,5.47698,5.47738,5.47581,5.47721,16000000.0
2007-05-15 22:13:00,5.47691,5.47722,5.47542,5.47603,24000000.0
2007-05-15 22:14:00,5.47589,5.47855,5.47589,5.47855,9000000.0
2007-05-15 22:15:00,5.47591,5.47622,5.47536,5.47583,10000000.0
2007-05-15 22:16:00,5.47533,5.47617,5.47502,5.47558,13000000.0
2007-05-15 22:17:00,5.47575,5.47631,5.4754,5.47589,20000000.0
2007-05-15 22:18:00,5.4762,5.47701,5.47588,5.47687,11000000.0
2007-05-15 22:19:00,5.47613,5.47636,5.47533,5.47572,15000000.0
2007-05-15 22:20:00,5.47713,5.47713,5.47455,5.47562,16000000.0
2007-05-15 22:21:00,5.47604,5.47651,5.47519,5.47603,12000000.0
2007-05-15 22:22:00,5.4757,5.47639,5.47474,5.47618,14000000.0
2007-05-15 22:23:00,5.47603,5.4765,5.47566,5.47603,11000000.0
2007-05-15 22:24:00,5.47664,5.47686,5.47561,5.47686,16000000.0
2007-05-15 22:25:00,5.47626,5.47693,5.47577,5.47648,14000000.0
2007-05-15 22:26:00,5.47693,5.47753,5.47617,5.47617,10000000.0
2007-05-15 22:27:00,5.47762,5.47776,5.47629,5.47629,14000000.0
2007-05-15 22:28:00,5.47729,5.47763,5.47618,5.47763,12000000.0
2007-05-15 22:29:00,5.47816,5.47816,5.47663,5.47729,13000000.0
2007-05-15 22:30:00,5.47799,5.47799,5.47685,5.47719,8000000.0
2007-05-15 22:31:00,5.47699,5.47707,5.47686,5.47697,11000000.0
2007-05-15 22:32:00,5.47751,5.47751,5.47674,5.47674,20000000.0
2007-05-15 22:33:00,5.47805,5.47805,5.4769,5.47727,11000000.0
2007-05-15 22:34:00,5.47819,5.47834,5.47732,5.47749,10000000.0
2007-05-15 22:35:00,5.47712,5.47818,5.47712,5.47818,13000000.0
2007-05-15 22:36:00,5.47814,5.47814,5.47692,5.47709,9000000.0
2007-05-15 22:37:00,5.47747,5.47755,5.47735,5.47755,13000000.0
2007-05-15 22:38:00,5.47751,5.4776,5.47726,5.47734,9000000.0
2007-05-15 22:39:00,5.47722,5.4774,5.47713,5.47713,12000000.0
2007-05-15 22:40:00,5.47726,5.47749,5.47724,5.47732,9000000.0
2007-05-15 22:41:00,5.47821,5.47821,5.4766,5.4771,14000000.0
2007-05-15 22:42:00,5.47729,5.47786,5.47634,5.47663,13000000.0
2007-05-15 22:43:00,5.47729,5.47776,5.47599,5.47599,12000000.0
2007-05-15 22:44:00,5.47683,5.47701,5.47557,5.47701,15000000.0
2007-05-15 22:45:00,5.476,5.47716,5.4757,5.4767,13000000.0
2007-05-15 22:46:00,5.47642,5.47661,5.47585,5.47608,14000000.0
2007-05-15 22:47:00,5.47665,5.47754,5.47609,5.47754,15000000.0
2007-05-15 22:48:00,5.47759,5.47768,5.47638,5.47638,13000000.0
2007-05-15 22:49:00,5.47743,5.47831,5.47743,5.47826,13000000.0
2007-05-15 22:50:00,5.47711,5.47772,5.47653,5.4777,15000000.0
2007-05-15 22:51:00,5.47784,5.47851,5.47683,5.47777,14000000.0
2007-05-15 22:52:00,5.47806,5.47822,5.47739,5.47744,9000000.0
2007-05-15 22:53:00,5.47815,5.4783,5.47692,5.47703,15000000.0
2007-05-15 22:54:00,5.47793,5.47811,5.47681,5.47683,17000000.0
2007-05-15 22:55:00,5.4777,5.4777,5.47623,5.47623,16000000.0
2007-05-15 22:56:00,5.47742,5.47755,5.47645,5.47645,13000000.0
2007-05-15 22:57:00,5.47793,5.47802,5.47653,5.47653,8000000.0
2007-05-15 22:58:00,5.4775,5.47766,5.47607,5.47766,8000000.0
2007-05-15 22:59:00,5.47758,5.47758,5.4757,5.47624,19000000.0
2007-05-15 23:00:00,5.47692,5.47735,5.4759,5.47627,10000000.0
2007-05-15 23:01:00,5.47524,5.47606,5.47519,5.47598,7000000.0
2007-05-15 23:02:00,5.47582,5.47674,5.47553,5.4757,15000000.0
2007-05-15 23:03:00,5.4762,5.47686,5.47544,5.47629,17000000.0
2007-05-15 23:04:00,5.47657,5.47678,5.47573,5.47608,19000000.0
2007-05-15 23:05:00,5.47643,5.47707,5.47576,5.47576,9000000.0
2007-05-15 23:06:00,5.47619,5.47662,5.47476,5.47476,12000000.0
2007-05-15 23:07:00,5.47578,5.47666,5.47522,5.47588,14000000.0
2007-05-15 23:08:00,5.47585,5.47646,5.47547,5.47551,16000000.0
2007-05-15 23:09:00,5.47624,5.47667,5.47573,5.47601,9000000.0
2007-05-15 23:10:00,5.47539,5.47662,5.47527,5.47657,12000000.0
2007-05-15 23:11:00,5.47555,5.47635,5.47533,5.47604,14000000.0
2007-05-15 23:12:00,5.47602,5.47632,5.47549,5.47581,7000000.0
2007-05-15 23:13:00,5.47678,5.47685,5.47665,5.47678,14000000.0
2007-05-15 23:14:00,5.47493,5.47554,5.47493,5.47513,19000000.0
2007-05-15 23:15:00,5.47641,5.47645,5.4753,5.47567,13000000.0
2007-05-15 23:16:00,5.47594,5.4763,5.47512,5.47551,15000000.0
2007-05-15 23:17:00,5.47664,5.47664,5.47597,5.4762,11000000.0
2007-05-15 23:18:00,5.47653,5.47671,5.47569,5.47599,12000000.0
2007-05-15 23:19:00,5.47607,5.47652,5.47547,5.47604,14000000.0
2007-05-15 23:20:00,5.47708,5.47708,5.47564,5.47604,19000000.0
2007-05-15 23:21:00,5.4771,5.4771,5.47579,5.47579,7000000.0
2007-05-15 23:22:00,5.47633,5.47661,5.47527,5.47586,15000000.0
2007-05-15 23:23:00,5.47603,5.47659,5.47563,5.47618,11000000.0
2007-05-15 23:24:00,5.47543,5.47657,5.47529,5.47657,14000000.0
2007-05-15 23:25:00,5.47648,5.47648,5.47548,5.47645,11000000.0
2007-05-15 23:26:00,5.47624,5.47683,5.47577,5.47683,14000000.0
2007-05-15 23:27:00,5.47565,5.47626,5.47534,5.47557,11000000.0
2007-05-15 23:28:00,5.47646,5.47646,5.47529,5.4755,12000000.0
2007-05-15 23:29:00,5.47646,5.4768,5.47547,5.47667,16000000.0
2007-05-15 23:30:00,5.4759,5.47626,5.47538,5.4758,20000000.0
2007-05-15 23:31:00,5.47575,5.47664,5.47575,5.47664,11000000.0
2007-05-15 23:32:00,5.47589,5.47607,5.4751,5.47592,16000000.0
2007-05-15 23:33:00,5.47554,5.47591,5.47442,5.47511,12000000.0
2007-05-15 23:34:00,5.47516,5.47601,5.47451,5.47486,13000000.0
2007-05-15 23:35:00,5.47475,5.47495,5.47475,5.47475,9000000.0
2007-05-15 23:36:00,5.475,5.475,5.47463,5.4749,9000000.0
2007-05-15 23:37:00,5.47503,5.47508,5.47472,5.47481,14000000.0
2007-05-15 23:38:00,5.47475,5.475,5.47475,5.47495,13000000.0
2007-05-15 23:39:00,5.47524,5.47609,5.47413,5.47545,17000000.0
2007-05-15 23:40:00,5.4751,5.47535,5.47432,5.47509,12000000.0
2007-05-15 23:41:00,5.47486,5.47549,5.47426,5.47502,17000000.0
2007-05-15 23:42:00,5.47509,5.47596,5.47509,5.47596,22000000.0
2007-05-15 23:43:00,5.47511,5.47571,5.47454,5.47557,15000000.0
2007-05-15 23:44:00,5.47512,5.47557,5.47427,5.47475,14000000.0
2007-05-15 23:45:00,5.47528,5.47572,5.47496,5.47523,20000000.0
2007-05-15 23:46:00,5.47575,5.47575,5.47434,5.47508,14000000.0
2007-05-15 23:47:00,5.47615,5.47616,5.47478,5.47616,10000000.0
2007-05-15 23:48:00,5.47592,5.47607,5.47444,5.47549,18000000.0
2007-05-15 23:49:00,5.47521,5.47577,5.47492,5.47535,14000000.0
2007-05-15 23:50:00,5.47524,5.47602,5.47502,5.47602,13000000.0
2007-05-15 23:51:00,5.47577,5.47613,5.47526,5.47526,8000000.0
2007-05-15 23:52:00,5.47609,5.47643,5.4748,5.47519,16000000.0
2007-05-15 23:53:00,5.47641,5.47641,5.47517,5.47602,18000000.0
2007-05-15 23:54:00,5.47563,5.47582,5.47556,5.47577,12000000.0
2007-05-15 23:55:00,5.47558,5.47583,5.47556,5.47569,19000000.0
2007-05-15 23:56:00,5.47562,5.47578,5.47551,5.47568,14000000.0
2007-05-15 23:57:00,5.47592,5.47638,5.47528,5.47528,16000000.0
2007-05-15 23:58:00,5.47457,5.47529,5.47457,5.47511,13000000.0
2007-05-15 23:59:00,5.47512,5.47538,5.47505,5.47538,14000000.0
2007-05-16 00:00:00,5.47579,5.47629,5.47487,5.475,17000000.0
2007-05-16 00:01:00,5.47609,5.47609,5.47579,5.47591,12000000.0
2007-05-16 00:02:00,5.47502,5.47611,5.47495,5.47495,15000000.0
2007-05-16 00:03:00,5.47557,5.47557,5.47517,5.47521,14000000.0
2007-05-16 00:04:00,5.47532,5.47573,5.47492,5.4754,12000000.0
2007-05-16 00:05:00,5.47496,5.47646,5.4745,5.47646,12000000.0
2007-05-16 00:06:00,5.47602,5.4767,5.47565,5.47623,12000000.0
2007-05-16 00:07:00,5.47601,5.47613,5.47527,5.47556,11000000.0
2007-05-16 00:08:00,5.47553,5.47583,5.47553,5.47558,15000000.0
2007-05-16 00:09:00,5.47603,5.47603,5.47507,5.47549,12000000.0
2007-05-16 00:10:00,5.47572,5.47649,5.47529,5.47599,19000000.0
2007-05-16 00:11:00,5.47637,5.47637,5.47566,5.476,8000000.0
2007-05-16 00:12:00,5.47599,5.47624,5.47547,5.47585,9000000.0
2007-05-16 00:13:00,5.47584,5.47647,5.4757,5.47616,13000000.0
2007-05-16 00:14:00,5.47596,5.47721,5.47567,5.47598,14000000.0
2007-05-16 00:15:00,5.47611,5.47628,5.47546,5.47626,12000000.0
2007-05-16 00:16:00,5.47591,5.47648,5.47502,5.47632,12000000.0
2007-05-16 00:17:00,5.47559,5.47564,5.47503,5.47513,10000000.0
2007-05-16 00:18:00,5.47586,5.4762,5.47494,5.47494,19000000.0
2007-05-16 00:19:00,5.47491,5.47584,5.47451,5.47584,12000000.0
2007-05-16 00:20:00,5.4744,5.47551,5.4743,5.47483,11000000.0
2007-05-16 00:21:00,5.47455,5.47455,5.47435,5.47455,14000000.0
2007-05-16 00:22:00,5.47447,5.47455,5.47435,5.47455,13000000.0
2007-05-16 00:23:00,5.47485,5.47618,5.4745,5.47618,13000000.0
2007-05-16 00:24:00,5.47646,5.47646,5.47624,5.47637,9000000.0
2007-05-16 00:25:00,5.47594,5.47609,5.47482,5.47571,13000000.0
2007-05-16 00:26:00,5.47518,5.47608,5.4748,5.4749,14000000.0
2007-05-16 00:27:00,5.47533,5.47656,5.47462,5.47523,15000000.0
2007-05-16 00:28:00,5.47561,5.47604,5.47509,5.47509,7000000.0
2007-05-16 00:29:00,5.47478,5.47569,5.47478,5.47525,17000000.0
2007-05-16 00:30:00,5.47546,5.47551,5.47523,5.47533,9000000.0
2007-05-16 00:31:00,5.47536,5.47548,5.4752,5.47544,13000000.0
2007-05-16 00:32:00,5.47635,5.47657,5.47547,5.47565,8000000.0
2007-05-16 00:33:00,5.47538,5.47545,5.47525,5.47538,19000000.0
2007-05-16 00:34:00,5.47519,5.47628,5.47519,5.47555,15000000.0
2007-05-16 00:35:00,5.47563,5.4761,5.4754,5.47561,12000000.0
2007-05-16 00:36:00,5.47607,5.47614,5.47527,5.47609,15000000.0
2007-05-16 00:37:00,5.47491,5.47562,5.47491,5.47548,15000000.0
2007-05-16 00:38:00,5.47545,5.47569,5.47543,5.47549,18000000.0
2007-05-16 00:39:00,5.47661,5.47661,5.47524,5.47658,20000000.0
2007-05-16 00:40:00,5.47674,5.47675,5.47654,5.47663,10000000.0
2007-05-16 00:41:00,5.47504,5.47591,5.47504,5.47571,9000000.0
2007-05-16 00:42:00,5.47586,5.47681,5.47561,5.47589,16000000.0
2007-05-16 00:43:00,5.47625,5.4768,5.47519,5.47596,16000000.0
2007-05-16 00:44:00,5.47618,5.47657,5.4757,5.47578,10000000.0
2007-05-16 00:45:00,5.47652,5.47702,5.4755,5.47585,16000000.0
2007-05-16 00:46:00,5.47659,5.47727,5.47564,5.47727,12000000.0
2007-05-16 00:47:00,5.47745,5.47745,5.47579,5.47602,8000000.0
2007-05-16 00:48:00,5.47546,5.47631,5.47511,5.47571,16000000.0
2007-05-16 00:49:00,5.47562,5.47611,5.47491,5.47611,11000000.0
2007-05-16 00:50:00,5.47558,5.47574,5.47468,5.47468,9000000.0
2007-05-16 00:51:00,5.47535,5.47553,5.47441,5.47499,9000000.0
2007-05-16 00:52:00,5.4761,5.4761,5.47506,5.47538,18000000.0
2007-05-16 00:53:00,5.47554,5.47672,5.47538,5.47594,12000000.0
2007-05-16 00:54:00,5.47594,5.4762,5.47458,5.47599,12000000.0
2007-05-16 00:55:00,5.47571,5.4764,5.47551,5.47582,11000000.0
2007-05-16 00:56:00,5.47556,5.47639,5.47536,5.47554,14000000.0
2007-05-16 00:57:00,5.47572,5.47598,5.47498,5.47529,15000000.0
2007-05-16 00:58:00,5.4756,5.47602,5.47515,5.47515,9000000.0
2007-05-16 00:59:00,5.47544,5.47662,5.475,5.47514,17000000.0
2007-05-16 01:00:00,5.4753,5.47603,5.47492,5.47524,12000000.0
2007-05-16 01:01:00,5.47608,5.47652,5.47526,5.47534,15000000.0
2007-05-16 01:02:00,5.47554,5.47628,5.47533,5.4756,10000000.0
2007-05-16 01:03:00,5.47558,5.47562,5.47535,5.47556,13000000.0
2007-05-16 01:04:00,5.47581,5.47581,5.47535,5.47535,13000000.0
2007-05-16 01:05:00,5.47499,5.47612,5.47499,5.47543,13000000.0
2007-05-16 01:06:00,5.47583,5.47638,5.47513,5.47543,12000000.0
2007-05-16 01:07:00,5.47511,5.47613,5.47498,5.47609,13000000.0
2007-05-16 01:08:00,5.47559,5.47656,5.47509,5.47656,15000000.0
2007-05-16 01:09:00,5.47645,5.47645,5.47563,5.47565,17000000.0
2007-05-16 01:10:00,5.47641,5.47641,5.47512,5.47545,10000000.0
2007-05-16 01:11:00,5.47482,5.47651,5.47482,5.4752,11000000.0
2007-05-16 01:12:00,5.47522,5.47619,5.47522,5.47551,10000000.0
2007-05-16 01:13:00,5.4764,5.4764,5.47486,5.47486,11000000.0
2007-05-16 01:14:00,5.47495,5.47515,5.47495,5.47515,13000000.0
2007-05-16 01:15:00,5.47561,5.47561,5.47528,5.47528,9000000.0
2007-05-16 01:16:00,5.47542,5.47659,5.47542,5.47558,12000000.0
2007-05-16 01:17:00,5.47595,5.47615,5.47525,5.47556,11000000.0
2007-05-16 01:18:00,5.47631,5.4766,5.47508,5.47524,12000000.0
2007-05-16 01:19:00,5.47548,5.47555,5.47535,5.47555,19000000.0
2007-05-16 01:20:00,5.47535,5.47555,5.47535,5.47535,11000000.0
2007-05-16 01:21:00,5.47532,5.47559,5.47532,5.47555,12000000.0
2007-05-16 01:22:00,5.47645,5.47645,5.47535,5.47613,9000000.0
2007-05-16 01:23:00,5.47599,5.47633,5.47531,5.47546,13000000.0
2007-05-16 01:24:00,5.47662,5.47669,5.47539,5.47566,14000000.0
2007-05-16 01:25:00,5.47584,5.47662,5.47532,5.47532,11000000.0
2007-05-16 01:26:00,5.47622,5.47661,5.47559,5.47559,10000000.0
2007-05-16 01:27:00,5.47604,5.47697,5.47546,5.47546,17000000.0
2007-05-16 01:28:00,5.4761,5.47685,5.47565,5.47649,13000000.0
2007-05-16 01:29:00,5.47591,5.47622,5.47588,5.47603,19000000.0
2007-05-16 01:30:00,5.47657,5.47716,5.47585,5.47651,15000000.0
2007-05-16 01:31:00,5.47627,5.47724,5.47577,5.476,15000000.0
2007-05-16 01:32:00,5.47606,5.4768,5.47606,5.4768,12000000.0
2007-05-16 01:33:00,5.47566,5.47648,5.47566,5.47648,8000000.0
2007-05-16 01:34:00,5.47613,5.47731,5.47599,5.47656,18000000.0
2007-05-16 01:35:00,5.47698,5.47698,5.47567,5.47662,12000000.0
2007-05-16 01:36:00,5.47703,5.47703,5.47565,5.47593,16000000.0
2007-05-16 01:37:00,5.47615,5.47718,5.47567,5.47672,15000000.0
2007-05-16 01:38:00,5.47655,5.47704,5.47587,5.47635,18000000.0
2007-05-16 01:39:00,5.47667,5.47699,5.476,5.47649,10000000.0
2007-05-16 01:40:00,5.47585,5.47699,5.47585,5.47633,11000000.0
2007-05-16 01:41:00,5.47625,5.47691,5.47612,5.47612,16000000.0
2007-05-16 01:42:00,5.47603,5.47773,5.47603,5.47773,14000000.0
2007-05-16 01:43:00,5.47708,5.47783,5.47636,5.47636,16000000.0
2007-05-16 01:44:00,5.47694,5.47801,5.47694,5.47707,15000000.0
2007-05-16 01:45:00,5.47707,5.47759,5.47665,5.47733,16000000.0
2007-05-16 01:46:00,5.47752,5.47755,5.47662,5.47755,9000000.0
2007-05-16 01:47:00,5.47635,5.47635,5.47615,5.47627,17000000.0
2007-05-16 01:48:00,5.47633,5.47642,5.47612,5.47642,16000000.0
2007-05-16 01:49:00,5.47768,5.47783,5.47668,5.47686,10000000.0
2007-05-16 01:50:00,5.47649,5.47721,5.47649,5.47654,11000000.0
2007-05-16 01:51:00,5.47752,5.47752,5.47612,5.47692,12000000.0
2007-05-16 01:52:00,5.47625,5.47625,5.47605,5.47618,12000000.0
2007-05-16 01:53:00,5.47762,5.47762,5.47635,5.4768,18000000.0
2007-05-16 01:54:00,5.47723,5.47723,5.47622,5.47631,14000000.0
2007-05-16 01:55:00,5.47742,5.47756,5.47697,5.47743,18000000.0
2007-05-16 01:56:00,5.47627,5.47749,5.47614,5.47629,8000000.0
2007-05-16 01:57:00,5.47712,5.47715,5.47629,5.47702,13000000.0
2007-05-16 01:58:00,5.47621,5.47731,5.47608,5.47731,11000000.0
2007-05-16 01:59:00,5.47645,5.47694,5.47594,5.47594,11000000.0
2007-05-16 02:00:00,5.47655,5.4769,5.47575,5.47643,16000000.0
2007-05-16 02:01:00,5.47623,5.47698,5.47591,5.47661,21000000.0
2007-05-16 02:02:00,5.47673,5.4772,5.47581,5.4772,10000000.0
2007-05-16 02:03:00,5.4765,5.47663,5.47543,5.47663,8000000.0
2007-05-16 02:04:00,5.47632,5.47694,5.4758,5.47635,14000000.0
2007-05-16 02:05:00,5.47704,5.47704,5.47549,5.47588,14000000.0
2007-05-16 02:06:00,5.47645,5.47645,5.47519,5.47607,15000000.0
2007-05-16 02:07:00,5.47542,5.47634,5.47533,5.47634,10000000.0
2007-05-16 02:08:00,5.47654,5.47654,5.47484,5.47607,16000000.0
2007-05-16 02:09:00,5.47491,5.47571,5.47454,5.47517,18000000.0
2007-05-16 02:10:00,5.47534,5.47589,5.47468,5.47468,16000000.0
2007-05-16 02:11:00,5.47537,5.47571,5.4743,5.47491,14000000.0
2007-05-16 02:12:00,5.47534,5.47581,5.47463,5.47553,10000000.0
2007-05-16 02:13:00,5.47505,5.47571,5.47468,5.47552,15000000.0
2007-05-16 02:14:00,5.47536,5.47538,5.47509,5.47509,19000000.0
2007-05-16 02:15:00,5.47535,5.47535,5.47515,5.47527,12000000.0
2007-05-16 02:16:00,5.47537,5.47552,5.47523,5.47538,18000000.0
2007-05-16 02:17:00,5.47462,5.47555,5.47455,5.47555,14000000.0
2007-05-16 02:18:00,5.47515,5.47535,5.47515,5.47535,12000000.0
2007-05-16 02:19:00,5.47517,5.47546,5.47517,5.47531,14000000.0
2007-05-16 02:20:00,5.47517,5.4758,5.47477,5.4758,13000000.0
2007-05-16 02:21:00,5.47631,5.47631,5.47485,5.47514,15000000.0
2007-05-16 02:22:00,5.4754,5.47572,5.4754,5.47568,13000000.0
2007-05-16 02:23:00,5.47536,5.47598,5.47484,5.47582,16000000.0
2007-05-16 02:24:00,5.47622,5.47622,5.47541,5.47541,17000000.0
2007-05-16 02:25:00,5.47564,5.47601,5.47497,5.47541,10000000.0
2007-05-16 02:26:00,5.47527,5.47635,5.4747,5.47507,13000000.0
2007-05-16 02:27:00,5.47553,5.47667,5.47524,5.47626,7000000.0
2007-05-16 02:28:00,5.47668,5.47668,5.47501,5.47599,9000000.0
2007-05-16 02:29:00,5.47607,5.47607,5.47513,5.47561,20000000.0
2007-05-16 02:30:00,5.47565,5.47569,5.47544,5.47565,11000000.0
2007-05-16 02:31:00,5.47495,5.47616,5.47495,5.47616,9000000.0
2007-05-16 02:32:00,5.47567,5.47575,5.47555,5.47568,13000000.0
2007-05-16 02:33:00,5.47495,5.47594,5.47495,5.47571,14000000.0
2007-05-16 02:34:00,5.47604,5.47624,5.47599,5.47614,17000000.0
2007-05-16 02:35:00,5.47586,5.47612,5.47586,5.47591,15000000.0
2007-05-16 02:36:00,5.47566,5.47593,5.47509,5.4756,14000000.0
2007-05-16 02:37:00,5.47579,5.47677,5.47579,5.47677,13000000.0
2007-05-16 02:38:00,5.47568,5.47575,5.47555,5.47568,14000000.0
2007-05-16 02:39:00,5.47568,5.47575,5.47555,5.47568,15000000.0
2007-05-16 02:40:00,5.47568,5.47575,5.47555,5.47575,12000000.0
2007-05-16 02:41:00,5.47556,5.4763,5.47504,5.47504,13000000.0
2007-05-16 02:42:00,5.47574,5.47596,5.4753,5.47551,16000000.0
2007-05-16 02:43:00,5.47556,5.47609,5.47459,5.4751,18000000.0
2007-05-16 02:44:00,5.47513,5.47555,5.47453,5.47512,10000000.0
2007-05-16 02:45:00,5.47507,5.47581,5.47483,5.47564,14000000.0
2007-05-16 02:46:00,5.47412,5.47575,5.47412,5.47503,18000000.0
2007-05-16 02:47:00,5.47602,5.47602,5.47408,5.47481,17000000.0
2007-05-16 02:48:00,5.47551,5.47582,5.47475,5.47478,7000000.0
2007-05-16 02:49:00,5.47517,5.47585,5.47471,5.47554,13000000.0
2007-05-16 02:50:00,5.47483,5.47602,5.47477,5.47577,14000000.0
2007-05-16 02:51:00,5.47504,5.47614,5.47482,5.47599,15000000.0
2007-05-16 02:52:00,5.47531,5.47608,5.47483,5.47511,15000000.0
2007-05-16 02:53:00,5.47629,5.47649,5.47495,5.47545,9000000.0
2007-05-16 02:54:00,5.47592,5.47631,5.47499,5.47505,13000000.0
2007-05-16 02:55:00,5.47723,5.47723,5.47539,5.47628,11000000.0
2007-05-16 02:56:00,5.47588,5.47669,5.4753,5.47556,18000000.0
2007-05-16 02:57:00,5.47585,5.47593,5.47509,5.4757,13000000.0
2007-05-16 02:58:00,5.47598,5.47623,5.47508,5.4756,9000000.0
2007-05-16 02:59:00,5.47603,5.47654,5.47524,5.47578,14000000.0
2007-05-16 03:00:00,5.47531,5.47603,5.47507,5.47579,11000000.0
2007-05-16 03:01:00,5.47619,5.47619,5.47491,5.47565,11000000.0
2007-05-16 03:02:00,5.47605,5.47605,5.47482,5.47599,11000000.0
2007-05-16 03:03:00,5.47601,5.47632,5.47578,5.4759,23000000.0
2007-05-16 03:04:00,5.47567,5.47624,5.4754,5.47553,11000000.0
2007-05-16 03:05:00,5.47623,5.47676,5.47549,5.47595,17000000.0
2007-05-16 03:06:00,5.47622,5.47635,5.47514,5.47553,9000000.0
2007-05-16 03:07:00,5.47641,5.47641,5.47507,5.47542,15000000.0
2007-05-16 03:08:00,5.47501,5.47657,5.47501,5.47637,12000000.0
2007-05-16 03:09:00,5.47645,5.47665,5.47645,5.47665,15000000.0
2007-05-16 03:10:00,5.47484,5.47618,5.47484,5.47617,19000000.0
2007-05-16 03:11:00,5.47635,5.47658,5.4763,5.47633,15000000.0
2007-05-16 03:12:00,5.4764,5.47658,5.47625,5.47655,18000000.0
2007-05-16 03:13:00,5.47536,5.47581,5.47536,5.47581,18000000.0
2007-05-16 03:14:00,5.47541,5.47578,5.47541,5.47578,10000000.0
2007-05-16 03:15:00,5.47526,5.47636,5.47526,5.47562,7000000.0
2007-05-16 03:16:00,5.4765,5.4765,5.47495,5.4754,8000000.0
2007-05-16 03:17:00,5.47591,5.47605,5.47507,5.47557,10000000.0
2007-05-16 03:18:00,5.47601,5.47601,5.47476,5.47526,15000000.0
2007-05-16 03:19:00,5.47561,5.47626,5.4753,5.47544,10000000.0
2007-05-16 03:20:00,5.47627,5.47638,5.47518,5.4758,16000000.0
2007-05-16 03:21:00,5.47607,5.47607,5.47545,5.47545,11000000.0
2007-05-16 03:22:00,5.47579,5.47666,5.47541,5.47608,10000000.0
2007-05-16 03:23:00,5.47614,5.47669,5.47541,5.47569,12000000.0
2007-05-16 03:24:00,5.47578,5.47624,5.47523,5.47559,13000000.0
2007-05-16 03:25:00,5.47485,5.47609,5.47485,5.47579,11000000.0
2007-05-16 03:26:00,5.47584,5.47603,5.47576,5.47583,13000000.0
2007-05-16 03:27:00,5.4761,5.47621,5.47529,5.47573,14000000.0
2007-05-16 03:28:00,5.47582,5.47657,5.47545,5.4761,18000000.0
2007-05-16 03:29:00,5.47662,5.47662,5.47565,5.47565,15000000.0
2007-05-16 03:30:00,5.47631,5.47685,5.47547,5.47685,10000000.0
2007-05-16 03:31:00,5.4764,5.47715,5.47589,5.47715,13000000.0
2007-05-16 03:32:00,5.47649,5.47686,5.47602,5.47617,16000000.0
2007-05-16 03:33:00,5.47677,5.47724,5.47608,5.47724,13000000.0
2007-05-16 03:34:00,5.47596,5.47727,5.47596,5.47646,16000000.0
2007-05-16 03:35:00,5.47661,5.4776,5.47613,5.47755,10000000.0
2007-05-16 03:36:00,5.4765,5.47728,5.47612,5.47728,11000000.0
2007-05-16 03:37:00,5.47599,5.47774,5.47599,5.47641,13000000.0
2007-05-16 03:38:00,5.47636,5.47737,5.47636,5.47648,13000000.0
2007-05-16 03:39:00,5.47672,5.47699,5.47581,5.4763,13000000.0
2007-05-16 03:40:00,5.47648,5.4771,5.47546,5.47546,12000000.0
2007-05-16 03:41:00,5.47616,5.477,5.47584,5.47626,16000000.0
2007-05-16 03:42:00,5.47637,5.4768,5.47601,5.47645,21000000.0
2007-05-16 03:43:00,5.47703,5.47703,5.4755,5.47558,18000000.0
2007-05-16 03:44:00,5.47569,5.47662,5.47562,5.47562,15000000.0
2007-05-16 03:45:00,5.47611,5.4767,5.47609,5.47609,9000000.0
2007-05-16 03:46:00,5.47655,5.47664,5.47587,5.47638,8000000.0
2007-05-16 03:47:00,5.47555,5.47698,5.47551,5.4763,11000000.0
2007-05-16 03:48:00,5.47643,5.47675,5.47566,5.47675,9000000.0
2007-05-16 03:49:00,5.47552,5.47665,5.47537,5.47577,16000000.0
2007-05-16 03:50:00,5.47696,5.47696,5.4756,5.47597,19000000.0
2007-05-16 03:51:00,5.47638,5.47675,5.47576,5.4764,9000000.0
2007-05-16 03:52:00,5.47574,5.47674,5.47574,5.47588,19000000.0
2007-05-16 03:53:00,5.47585,5.47679,5.47578,5.47601,10000000.0
2007-05-16 03:54:00,5.47584,5.47764,5.47584,5.47717,17000000.0
2007-05-16 03:55:00,5.47597,5.47725,5.47597,5.47637,16000000.0
2007-05-16 03:56:00,5.47741,5.47778,5.47654,5.47654,7000000.0
2007-05-16 03:57:00,5.47708,5.47756,5.47646,5.47683,11000000.0
2007-05-16 03:58:00,5.47692,5.47764,5.47611,5.47661,12000000.0
2007-05-16 03:59:00,5.47721,5.47766,5.47666,5.4773,17000000.0
2007-05-16 04:00:00,5.47734,5.47764,5.4766,5.47725,12000000.0
2007-05-16 04:01:00,5.47691,5.47798,5.47691,5.47711,16000000.0
2007-05-16 04:02:00,5.47625,5.47703,5.47592,5.47592,14000000.0
2007-05-16 04:03:00,5.47564,5.47705,5.47541,5.47597,12000000.0
2007-05-16 04:04:00,5.47585,5.47605,5.47585,5.47598,16000000.0
2007-05-16 04:05:00,5.47615,5.47664,5.47574,5.47595,13000000.0
2007-05-16 04:06:00,5.47599,5.47694,5.47558,5.47672,16000000.0
2007-05-16 04:07:00,5.4757,5.47679,5.4757,5.47591,13000000.0
2007-05-16 04:08:00,5.47628,5.47635,5.47615,5.47628,14000000.0
2007-05-16 04:09:00,5.47618,5.47634,5.47613,5.47628,10000000.0
2007-05-16 04:10:00,5.47585,5.47675,5.47531,5.4759,12000000.0
2007-05-16 04:11:00,5.47654,5.47688,5.47559,5.47559,14000000.0
2007-05-16 04:12:00,5.47594,5.47682,5.47516,5.47611,19000000.0
2007-05-16 04:13:00,5.47679,5.47679,5.47551,5.47577,20000000.0
2007-05-16 04:14:00,5.47665,5.47665,5.47645,5.47658,12000000.0
2007-05-16 04:15:00,5.47598,5.47615,5.47539,5.47569,8000000.0
2007-05-16 04:16:00,5.4762,5.47654,5.47596,5.47629,13000000.0
2007-05-16 04:17:00,5.47656,5.47656,5.47514,5.47546,15000000.0
2007-05-16 04:18:00,5.47651,5.47651,5.47511,5.47606,9000000.0
2007-05-16 04:19:00,5.47495,5.47586,5.47495,5.47546,12000000.0
2007-05-16 04:20:00,5.47658,5.47665,5.47645,5.47645,9000000.0
2007-05-16 04:21:00,5.47516,5.47622,5.47502,5.47622,17000000.0
2007-05-16 04:22:00,5.47671,5.4768,5.47646,5.47648,14000000.0
2007-05-16 04:23:00,5.47662,5.47667,5.47641,5.47643,10000000.0
2007-05-16 04:24:00,5.47585,5.4766,5.47541,5.47569,12000000.0
2007-05-16 04:25:00,5.47634,5.47634,5.47489,5.47547,10000000.0
2007-05-16 04:26:00,5.47553,5.47596,5.47492,5.47502,7000000.0
2007-05-16 04:27:00,5.47609,5.47609,5.47519,5.47596,15000000.0
2007-05-16 04:28:00,5.47542,5.47577,5.475,5.47508,7000000.0
2007-05-16 04:29:00,5.47577,5.47638,5.47519,5.47638,14000000.0
2007-05-16 04:30:00,5.47658,5.47665,5.47657,5.47658,11000000.0
2007-05-16 04:31:00,5.47504,5.47618,5.47504,5.47541,15000000.0
2007-05-16 04:32:00,5.47521,5.47611,5.47521,5.47577,17000000.0
2007-05-16 04:33:00,5.47582,5.4762,5.47523,5.4762,14000000.0
2007-05-16 04:34:00,5.47665,5.47665,5.47645,5.47665,9000000.0
2007-05-16 04:35:00,5.47665,5.47665,5.47645,5.47645,12000000.0
2007-05-16 04:36:00,5.47629,5.4764,5.47554,5.4764,12000000.0
2007-05-16 04:37:00,5.47536,5.47682,5.47536,5.47559,12000000.0
2007-05-16 04:38:00,5.4756,5.47588,5.47556,5.47571,11000000.0
2007-05-16 04:39:00,5.47694,5.47694,5.47537,5.47637,17000000.0
2007-05-16 04:40:00,5.47483,5.47568,5.47483,5.47566,9000000.0
2007-05-16 04:41:00,5.47643,5.47662,5.47573,5.47662,10000000.0
2007-05-16 04:42:00,5.47517,5.47598,5.47482,5.47534,8000000.0
2007-05-16 04:43:00,5.47506,5.4762,5.47481,5.47585,18000000.0
2007-05-16 04:44:00,5.47488,5.47545,5.47471,5.47537,9000000.0
2007-05-16 04:45:00,5.47549,5.47595,5.47529,5.47595,9000000.0
2007-05-16 04:46:00,5.47625,5.47625,5.47605,5.47625,16000000.0
2007-05-16 04:47:00,5.47618,5.47618,5.47463,5.47507,12000000.0
2007-05-16 04:48:00,5.47553,5.47595,5.47491,5.47588,10000000.0
2007-05-16 04:49:00,5.47565,5.47596,5.47464,5.47481,16000000.0
2007-05-16 04:50:00,5.47542,5.47602,5.47446,5.47513,16000000.0
2007-05-16 04:51:00,5.47557,5.47565,5.47545,5.47545,20000000.0
2007-05-16 04:52:00,5.47578,5.47604,5.47508,5.47543,13000000.0
2007-05-16 04:53:00,5.47595,5.47595,5.47514,5.47547,11000000.0
2007-05-16 04:54:00,5.47636,5.47636,5.47516,5.47588,11000000.0
2007-05-16 04:55:00,5.47624,5.4765,5.47525,5.47587,12000000.0
2007-05-16 04:56:00,5.47675,5.47675,5.47655,5.47668,16000000.0
2007-05-16 04:57:00,5.4768,5.4768,5.47582,5.47656,7000000.0
2007-05-16 04:58:00,5.47574,5.47658,5.4749,5.47573,13000000.0
2007-05-16 04:59:00,5.47525,5.47563,5.47517,5.47521,17000000.0
2007-05-16 05:00:00,5.47526,5.47621,5.47526,5.47565,10000000.0
2007-05-16 05:01:00,5.47582,5.4759,5.47565,5.47578,13000000.0
2007-05-16 05:02:00,5.47493,5.47624,5.47493,5.47563,18000000.0
2007-05-16 05:03:00,5.47597,5.47631,5.47548,5.47549,9000000.0
2007-05-16 05:04:00,5.47544,5.47624,5.47512,5.47624,12000000.0
2007-05-16 05:05:00,5.47664,5.47664,5.47538,5.47538,10000000.0
2007-05-16 05:06:00,5.4764,5.47697,5.47561,5.47697,20000000.0
2007-05-16 05:07:00,5.47605,5.47691,5.47568,5.47691,10000000.0
2007-05-16 05:08:00,5.47685,5.47705,5.47685,5.47705,17000000.0
2007-05-16 05:09:00,5.47703,5.47703,5.47562,5.47612,15000000.0
2007-05-16 05:10:00,5.476,5.47617,5.47591,5.47591,10000000.0
2007-05-16 05:11:00,5.47632,5.47646,5.47543,5.47594,16000000.0
2007-05-16 05:12:00,5.47603,5.47607,5.47586,5.47586,7000000.0
2007-05-16 05:13:00,5.47604,5.47606,5.47581,5.47585,12000000.0
2007-05-16 05:14:00,5.47551,5.47714,5.47533,5.47614,14000000.0
2007-05-16 05:15:00,5.47603,5.47642,5.4751,5.47593,16000000.0
2007-05-16 05:16:00,5.47585,5.47651,5.47546,5.47633,15000000.0
2007-05-16 05:17:00,5.47626,5.47638,5.47611,5.47626,10000000.0
2007-05-16 05:18:00,5.4765,5.4765,5.47546,5.47612,13000000.0
2007-05-16 05:19:00,5.47594,5.47621,5.47579,5.47598,13000000.0
2007-05-16 05:20:00,5.47598,5.47611,5.47573,5.47583,20000000.0
2007-05-16 05:21:00,5.477,5.477,5.47556,5.47623,9000000.0
2007-05-16 05:22:00,5.47657,5.47657,5.47479,5.47479,17000000.0
2007-05-16 05:23:00,5.47593,5.47684,5.47569,5.47599,14000000.0
2007-05-16 05:24:00,5.47697,5.47697,5.47552,5.47621,19000000.0
2007-05-16 05:25:00,5.47661,5.47661,5.47529,5.47599,13000000.0
2007-05-16 05:26:00,5.47595,5.47621,5.47593,5.47595,13000000.0
2007-05-16 05:27:00,5.47637,5.47673,5.47571,5.47589,13000000.0
2007-05-16 05:28:00,5.47646,5.4766,5.47594,5.47611,10000000.0
2007-05-16 05:29:00,5.47622,5.47622,5.47587,5.47597,17000000.0
2007-05-16 05:30:00,5.47589,5.47618,5.47585,5.4759,21000000.0
2007-05-16 05:31:00,5.47613,5.47619,5.47591,5.47597,13000000.0
2007-05-16 05:32:00,5.4767,5.4767,5.47545,5.47622,16000000.0
2007-05-16 05:33:00,5.47702,5.47712,5.47594,5.47664,13000000.0
2007-05-16 05:34:00,5.47642,5.47642,5.47616,5.47632,13000000.0
2007-05-16 05:35:00,5.47697,5.47706,5.47591,5.47706,14000000.0
2007-05-16 05:36:00,5.47603,5.47668,5.47564,5.47643,18000000.0
2007-05-16 05:37:00,5.4763,5.47649,5.47623,5.47624,12000000.0
2007-05-16 05:38:00,5.47685,5.47705,5.47685,5.47698,13000000.0
2007-05-16 05:39:00,5.47685,5.47707,5.47623,5.47707,21000000.0
2007-05-16 05:40:00,5.4757,5.4771,5.4757,5.47618,14000000.0
2007-05-16 05:41:00,5.47617,5.47652,5.47617,5.47644,13000000.0
2007-05-16 05:42:00,5.4751,5.47673,5.4751,5.47666,8000000.0
2007-05-16 05:43:00,5.47672,5.47672,5.47521,5.476,13000000.0
2007-05-16 05:44:00,5.47592,5.47663,5.47558,5.47597,13000000.0
2007-05-16 05:45:00,5.47633,5.4765,5.47625,5.47625,24000000.0
2007-05-16 05:46:00,5.47651,5.47651,5.47549,5.47619,14000000.0
2007-05-16 05:47:00,5.47584,5.47636,5.47528,5.47595,11000000.0
2007-05-16 05:48:00,5.4758,5.4758,5.47551,5.4756,18000000.0
2007-05-16 05:49:00,5.47573,5.47573,5.47545,5.47545,10000000.0
2007-05-16 05:50:00,5.47647,5.47668,5.47562,5.47602,10000000.0
2007-05-16 05:51:00,5.4758,5.47636,5.47539,5.47552,11000000.0
2007-05-16 05:52:00,5.47598,5.47651,5.47592,5.47627,19000000.0
2007-05-16 05:53:00,5.47619,5.47634,5.47611,5.47627,15000000.0
2007-05-16 05:54:00,5.4763,5.4763,5.47571,5.47572,7000000.0
2007-05-16 05:55:00,5.47602,5.47653,5.47515,5.47572,12000000.0
2007-05-16 05:56:00,5.47666,5.47666,5.4752,5.47643,16000000.0
2007-05-16 05:57:00,5.47569,5.47638,5.47564,5.47606,11000000.0
2007-05-16 05:58:00,5.47682,5.47682,5.47535,5.47535,22000000.0
2007-05-16 05:59:00,5.47583,5.47599,5.47563,5.47563,9000000.0
2007-05-16 06:00:00,5.47631,5.47631,5.4753,5.47588,17000000.0
2007-05-16 06:01:00,5.47634,5.47651,5.4762,5.4762,18000000.0
2007-05-16 06:02:00,5.47649,5.47678,5.47554,5.47678,18000000.0
2007-05-16 06:03:00,5.47612,5.47646,5.4753,5.47547,16000000.0
2007-05-16 06:04:00,5.47574,5.47596,5.47533,5.47587,8000000.0
2007-05-16 06:05:00,5.47517,5.47678,5.47517,5.47581,10000000.0
2007-05-16 06:06:00,5.47685,5.47705,5.47685,5.47705,27000000.0
2007-05-16 06:07:00,5.47582,5.47624,5.47536,5.47562,17000000.0
2007-05-16 06:08:00,5.47695,5.47695,5.47576,5.47602,14000000.0
2007-05-16 06:09:00,5.47648,5.47659,5.47543,5.47659,13000000.0
2007-05-16 06:10:00,5.47583,5.4763,5.47513,5.47608,14000000.0
2007-05-16 06:11:00,5.47612,5.47631,5.47511,5.47565,16000000.0
2007-05-16 06:12:00,5.47557,5.47624,5.47528,5.47567,17000000.0
2007-05-16 06:13:00,5.47578,5.47578,5.47518,5.47544,14000000.0
2007-05-16 06:14:00,5.4761,5.47654,5.47488,5.4758,12000000.0
2007-05-16 06:15:00,5.47535,5.47556,5.47534,5.47541,13000000.0
2007-05-16 06:16:00,5.47609,5.4768,5.47564,5.47649,14000000.0
2007-05-16 06:17:00,5.47642,5.4766,5.47635,5.47638,11000000.0
2007-05-16 06:18:00,5.47568,5.47575,5.47555,5.47568,12000000.0
2007-05-16 06:19:00,5.47553,5.47624,5.47478,5.4758,19000000.0
2007-05-16 06:20:00,5.47512,5.47676,5.47512,5.47676,11000000.0
2007-05-16 06:21:00,5.47568,5.47608,5.47478,5.47547,9000000.0
2007-05-16 06:22:00,5.47456,5.47562,5.47415,5.47557,22000000.0
2007-05-16 06:23:00,5.47488,5.47594,5.47467,5.47544,18000000.0
2007-05-16 06:24:00,5.47533,5.47621,5.47488,5.47621,8000000.0
2007-05-16 06:25:00,5.47578,5.47626,5.47493,5.47626,9000000.0
2007-05-16 06:26:00,5.47646,5.47646,5.47603,5.47614,13000000.0
2007-05-16 06:27:00,5.47606,5.47645,5.47507,5.47574,15000000.0
2007-05-16 06:28:00,5.47622,5.47622,5.47449,5.4748,18000000.0
2007-05-16 06:29:00,5.47404,5.47473,5.47404,5.4745,16000000.0
2007-05-16 06:30:00,5.47485,5.47485,5.47446,5.47461,10000000.0
2007-05-16 06:31:00,5.47495,5.47605,5.47495,5.47605,13000000.0
2007-05-16 06:32:00,5.47578,5.47585,5.47565,5.47585,10000000.0
2007-05-16 06:33:00,5.47453,5.47509,5.47453,5.4749,10000000.0
2007-05-16 06:34:00,5.47485,5.47485,5.47465,5.47485,15000000.0
2007-05-16 06:35:00,5.47478,5.47487,5.47465,5.47478,13000000.0
2007-05-16 06:36:00,5.47425,5.47529,5.47425,5.47493,23000000.0
2007-05-16 06:37:00,5.47505,5.47505,5.47485,5.47485,11000000.0
2007-05-16 06:38:00,5.47502,5.47508,5.4748,5.47505,17000000.0
2007-05-16 06:39:00,5.4751,5.4751,5.47476,5.47476,8000000.0
2007-05-16 06:40:00,5.4752,5.47593,5.47472,5.47519,15000000.0
2007-05-16 06:41:00,5.47484,5.4753,5.47465,5.47496,15000000.0
2007-05-16 06:42:00,5.47561,5.4758,5.47471,5.47561,16000000.0
2007-05-16 06:43:00,5.47501,5.47589,5.47443,5.47525,12000000.0
2007-05-16 06:44:00,5.47573,5.47573,5.47418,5.47447,13000000.0
2007-05-16 06:45:00,5.4745,5.47487,5.47366,5.47436,14000000.0
2007-05-16 06:46:00,5.47397,5.47562,5.47397,5.47415,12000000.0
2007-05-16 06:47:00,5.47518,5.47563,5.47476,5.47476,11000000.0
2007-05-16 06:48:00,5.47566,5.47601,5.47474,5.47533,15000000.0
2007-05-16 06:49:00,5.47461,5.47472,5.47337,5.4743,17000000.0
2007-05-16 06:50:00,5.4745,5.4745,5.47268,5.47305,13000000.0
2007-05-16 06:51:00,5.47396,5.47457,5.47325,5.4736,8000000.0
2007-05-16 06:52:00,5.47319,5.47442,5.47319,5.47336,14000000.0
2007-05-16 06:53:00,5.4736,5.47446,5.47349,5.47408,13000000.0
2007-05-16 06:54:00,5.47433,5.47444,5.47372,5.47401,8000000.0
2007-05-16 06:55:00,5.47431,5.47444,5.47248,5.47248,10000000.0
2007-05-16 06:56:00,5.47281,5.47348,5.47275,5.47309,11000000.0
2007-05-16 06:57:00,5.47351,5.47351,5.4727,5.47332,17000000.0
2007-05-16 06:58:00,5.4737,5.47456,5.47331,5.47331,12000000.0
2007-05-16 06:59:00,5.47366,5.47426,5.47339,5.47415,14000000.0
2007-05-16 07:00:00,5.47316,5.47368,5.4725,5.47328,11000000.0
2007-05-16 07:01:00,5.47278,5.47358,5.47239,5.47358,10000000.0
2007-05-16 07:02:00,5.4728,5.47336,5.47173,5.47336,14000000.0
2007-05-16 07:03:00,5.47309,5.47309,5.47248,5.47256,7000000.0
2007-05-16 07:04:00,5.47299,5.47326,5.47194,5.47269,16000000.0
2007-05-16 07:05:00,5.47177,5.4736,5.47177,5.47189,15000000.0
2007-05-16 07:06:00,5.47222,5.47301,5.47178,5.47255,16000000.0
2007-05-16 07:07:00,5.47281,5.47293,5.47177,5.47248,12000000.0
2007-05-16 07:08:00,5.4726,5.4734,5.47224,5.4734,8000000.0
2007-05-16 07:09:00,5.4732,5.47349,5.4726,5.47286,8000000.0
2007-05-16 07:10:00,5.47317,5.47366,5.47247,5.47338,16000000.0
2007-05-16 07:11:00,5.47235,5.47394,5.47235,5.47363,17000000.0
2007-05-16 07:12:00,5.47281,5.47403,5.47255,5.47292,20000000.0
2007-05-16 07:13:00,5.47416,5.47416,5.47262,5.47368,18000000.0
2007-05-16 07:14:00,5.47348,5.47416,5.47274,5.47416,11000000.0
2007-05-16 07:15:00,5.4742,5.4742,5.47302,5.47302,18000000.0
2007-05-16 07:16:00,5.47336,5.47436,5.47259,5.47428,18000000.0
2007-05-16 07:17:00,5.47395,5.47459,5.47355,5.47438,12000000.0
2007-05-16 07:18:00,5.47481,5.47481,5.47301,5.47412,18000000.0
2007-05-16 07:19:00,5.47413,5.47466,5.47317,5.47402,14000000.0
2007-05-16 07:20:00,5.47371,5.47446,5.47343,5.47359,18000000.0
2007-05-16 07:21:00,5.47388,5.47465,5.47301,5.47465,13000000.0
2007-05-16 07:22:00,5.47428,5.47487,5.47346,5.47386,14000000.0
2007-05-16 07:23:00,5.47443,5.47492,5.47351,5.47488,15000000.0
2007-05-16 07:24:00,5.47349,5.4756,5.47349,5.4756,16000000.0
2007-05-16 07:25:00,5.4752,5.4752,5.47352,5.47444,15000000.0
2007-05-16 07:26:00,5.47474,5.47496,5.47331,5.47447,13000000.0
2007-05-16 07:27:00,5.47394,5.47482,5.47328,5.47429,12000000.0
2007-05-16 07:28:00,5.47317,5.47448,5.47241,5.47393,22000000.0
2007-05-16 07:29:00,5.47337,5.47453,5.4728,5.47453,16000000.0
2007-05-16 07:30:00,5.47323,5.47478,5.47298,5.47361,14000000.0
2007-05-16 07:31:00,5.4745,5.47457,5.4733,5.4733,13000000.0
2007-05-16 07:32:00,5.4729,5.47419,5.47249,5.47419,9000000.0
2007-05-16 07:33:00,5.4735,5.47375,5.47282,5.47311,7000000.0
2007-05-16 07:34:00,5.47359,5.47373,5.4719,5.47195,18000000.0
2007-05-16 07:35:00,5.47293,5.47295,5.47186,5.47186,9000000.0
2007-05-16 07:36:00,5.47326,5.47326,5.47174,5.47207,13000000.0
2007-05-16 07:37:00,5.47316,5.47332,5.47146,5.47266,11000000.0
2007-05-16 07:38:00,5.47185,5.47319,5.47185,5.47227,11000000.0
2007-05-16 07:39:00,5.47348,5.47353,5.47273,5.47273,19000000.0
2007-05-16 07:40:00,5.47299,5.4733,5.47243,5.47243,11000000.0
2007-05-16 07:41:00,5.47314,5.47346,5.47205,5.47228,7000000.0
2007-05-16 07:42:00,5.47235,5.47311,5.47188,5.47202,13000000.0
2007-05-16 07:43:00,5.47156,5.47223,5.47094,5.47133,14000000.0
2007-05-16 07:44:00,5.47122,5.47212,5.47097,5.47183,10000000.0
2007-05-16 07:45:00,5.47278,5.47279,5.47211,5.47223,8000000.0
2007-05-16 07:46:00,5.47165,5.47262,5.47118,5.47193,13000000.0
2007-05-16 07:47:00,5.47161,5.47318,5.47142,5.47254,15000000.0
2007-05-16 07:48:00,5.47133,5.47302,5.47133,5.47191,13000000.0
2007-05-16 07:49:00,5.47248,5.47271,5.47166,5.47255,10000000.0
2007-05-16 07:50:00,5.47261,5.47274,5.47158,5.47179,17000000.0
2007-05-16 07:51:00,5.47215,5.47304,5.47149,5.47165,16000000.0
2007-05-16 07:52:00,5.47194,5.4728,5.4714,5.47203,13000000.0
2007-05-16 07:53:00,5.4732,5.4732,5.47113,5.47257,10000000.0
2007-05-16 07:54:00,5.47089,5.47257,5.47089,5.47127,11000000.0
2007-05-16 07:55:00,5.47149,5.47252,5.47128,5.4715,12000000.0
2007-05-16 07:56:00,5.47208,5.47256,5.47076,5.47156,13000000.0
2007-05-16 07:57:00,5.4713,5.47238,5.47045,5.47045,8000000.0
2007-05-16 07:58:00,5.47158,5.47258,5.47055,5.47164,14000000.0
2007-05-16 07:59:00,5.47142,5.47142,5.46943,5.4704,15000000.0
2007-05-16 08:00:00,5.47069,5.47112,5.46964,5.47106,10000000.0
2007-05-16 08:01:00,5.46957,5.47155,5.46957,5.47036,13000000.0
2007-05-16 08:02:00,5.46981,5.47079,5.46938,5.4698,14000000.0
2007-05-16 08:03:00,5.47153,5.47224,5.47034,5.47034,12000000.0
2007-05-16 08:04:00,5.4711,5.4719,5.47024,5.47102,16000000.0
2007-05-16 08:05:00,5.47109,5.4716,5.47026,5.47119,14000000.0
2007-05-16 08:06:00,5.47115,5.47209,5.47104,5.47161,19000000.0
2007-05-16 08:07:00,5.47104,5.47251,5.47072,5.47091,19000000.0
2007-05-16 08:08:00,5.47101,5.47267,5.47057,5.47267,11000000.0
2007-05-16 08:09:00,5.4724,5.4724,5.47021,5.47123,10000000.0
2007-05-16 08:10:00,5.47165,5.47223,5.47117,5.47117,16000000.0
2007-05-16 08:11:00,5.47213,5.47274,5.47143,5.47199,9000000.0
2007-05-16 08:12:00,5.47174,5.47186,5.47115,5.4717,10000000.0
2007-05-16 08:13:00,5.47187,5.47218,5.47116,5.47155,11000000.0
2007-05-16 08:14:00,5.47129,5.47238,5.4707,5.47218,12000000.0
2007-05-16 08:15:00,5.47322,5.47351,5.47215,5.47247,15000000.0
2007-05-16 08:16:00,5.47267,5.47423,5.47233,5.47423,14000000.0
2007-05-16 08:17:00,5.4725,5.47405,5.47238,5.47405,10000000.0
2007-05-16 08:18:00,5.4734,5.47378,5.47264,5.47296,9000000.0
2007-05-16 08:19:00,5.47338,5.4743,5.47327,5.47414,11000000.0
2007-05-16 08:20:00,5.47363,5.47416,5.47294,5.47354,11000000.0
2007-05-16 08:21:00,5.47188,5.47481,5.47188,5.47481,20000000.0
2007-05-16 08:22:00,5.4745,5.47505,5.47327,5.47441,8000000.0
2007-05-16 08:23:00,5.47434,5.47466,5.47247,5.47247,12000000.0
2007-05-16 08:24:00,5.47379,5.47433,5.47251,5.47363,13000000.0
2007-05-16 08:25:00,5.47352,5.47388,5.47221,5.47258,12000000.0
2007-05-16 08:26:00,5.47368,5.47375,5.47251,5.47334,13000000.0
2007-05-16 08:27:00,5.47288,5.47408,5.47274,5.47353,11000000.0
2007-05-16 08:28:00,5.47383,5.47458,5.47355,5.47438,8000000.0
2007-05-16 08:29:00,5.47437,5.47437,5.47242,5.47351,12000000.0
2007-05-16 08:30:00,5.47208,5.4727,5.47126,5.47131,11000000.0
2007-05-16 08:31:00,5.47112,5.47242,5.47063,5.47242,10000000.0
2007-05-16 08:32:00,5.47083,5.47399,5.47083,5.47277,13000000.0
2007-05-16 08:33:00,5.4738,5.47403,5.47256,5.47278,11000000.0
2007-05-16 08:34:00,5.47237,5.47385,5.47225,5.47357,17000000.0
2007-05-16 08:35:00,5.47343,5.47414,5.47174,5.47174,11000000.0
2007-05-16 08:36:00,5.47187,5.47265,5.46947,5.46947,10000000.0
2007-05-16 08:37:00,5.46978,5.47124,5.46901,5.47069,9000000.0
2007-05-16 08:38:00,5.47023,5.47191,5.46984,5.47129,18000000.0
2007-05-16 08:39:00,5.47115,5.47115,5.46892,5.46969,8000000.0
2007-05-16 08:40:00,5.47023,5.47135,5.4699,5.47113,7000000.0
2007-05-16 08:41:00,5.47011,5.47132,5.46938,5.46999,16000000.0
2007-05-16 08:42:00,5.47042,5.47146,5.46943,5.47146,14000000.0
2007-05-16 08:43:00,5.47025,5.47127,5.46931,5.46983,12000000.0
2007-05-16 08:44:00,5.47014,5.47044,5.46934,5.47044,9000000.0
2007-05-16 08:45:00,5.47049,5.47049,5.46836,5.46912,18000000.0
2007-05-16 08:46:00,5.46923,5.47027,5.46893,5.4691,14000000.0
2007-05-16 08:47:00,5.4693,5.47061,5.46914,5.47035,18000000.0
2007-05-16 08:48:00,5.47051,5.47082,5.46919,5.47072,12000000.0
2007-05-16 08:49:00,5.47036,5.47103,5.46895,5.4702,14000000.0
2007-05-16 08:50:00,5.471,5.47127,5.46928,5.47,16000000.0
2007-05-16 08:51:00,5.47084,5.47118,5.4693,5.47098,21000000.0
2007-05-16 08:52:00,5.47029,5.47139,5.46856,5.47105,20000000.0
2007-05-16 08:53:00,5.47035,5.47042,5.46947,5.47042,7000000.0
2007-05-16 08:54:00,5.46995,5.47002,5.46907,5.46964,17000000.0
2007-05-16 08:55:00,5.46892,5.47025,5.46811,5.46821,12000000.0
2007-05-16 08:56:00,5.46921,5.47045,5.46887,5.46887,17000000.0
2007-05-16 08:57:00,5.46952,5.47051,5.46952,5.46988,16000000.0
2007-05-16 08:58:00,5.47005,5.47069,5.46898,5.47015,12000000.0
2007-05-16 08:59:00,5.47,5.47036,5.46912,5.46975,13000000.0
2007-05-16 09:00:00,5.46941,5.47036,5.46883,5.47025,17000000.0
2007-05-16 09:01:00,5.47029,5.4711,5.46941,5.4711,13000000.0
2007-05-16 09:02:00,5.47029,5.4712,5.4699,5.47099,8000000.0
2007-05-16 09:03:00,5.47134,5.47234,5.47081,5.47129,16000000.0
2007-05-16 09:04:00,5.4717,5.47209,5.47048,5.47149,8000000.0
2007-05-16 09:05:00,5.47142,5.47142,5.46985,5.47079,11000000.0
2007-05-16 09:06:00,5.47028,5.47076,5.46953,5.47025,10000000.0
2007-05-16 09:07:00,5.47049,5.47102,5.46952,5.47021,10000000.0
2007-05-16 09:08:00,5.47122,5.47217,5.47033,5.47155,19000000.0
2007-05-16 09:09:00,5.47047,5.47209,5.47018,5.47112,16000000.0
2007-05-16 09:10:00,5.47168,5.47171,5.47082,5.47171,8000000.0
2007-05-16 09:11:00,5.47121,5.47201,5.47086,5.47113,11000000.0
2007-05-16 09:12:00,5.4722,5.47236,5.47083,5.47194,16000000.0
2007-05-16 09:13:00,5.47083,5.47312,5.47083,5.47193,15000000.0
2007-05-16 09:14:00,5.4718,5.47297,5.47133,5.47291,17000000.0
2007-05-16 09:15:00,5.47152,5.47324,5.47092,5.47205,12000000.0
2007-05-16 09:16:00,5.4729,5.47343,5.47162,5.47276,14000000.0
2007-05-16 09:17:00,5.47351,5.47414,5.47195,5.47303,14000000.0
2007-05-16 09:18:00,5.47237,5.47339,5.47159,5.47339,18000000.0
2007-05-16 09:19:00,5.47282,5.47327,5.47154,5.47229,14000000.0
2007-05-16 09:20:00,5.47324,5.4734,5.47131,5.47221,18000000.0
2007-05-16 09:21:00,5.47238,5.47257,5.47116,5.47193,17000000.0
2007-05-16 09:22:00,5.47226,5.47262,5.4714,5.47212,13000000.0
2007-05-16 09:23:00,5.47111,5.47288,5.47107,5.47107,12000000.0
2007-05-16 09:24:00,5.47179,5.47273,5.47127,5.4719,14000000.0
2007-05-16 09:25:00,5.47143,5.47298,5.47122,5.47195,9000000.0
2007-05-16 09:26:00,5.47207,5.47258,5.47128,5.47217,13000000.0
2007-05-16 09:27:00,5.47155,5.47155,5.46886,5.46886,13000000.0
2007-05-16 09:28:00,5.46987,5.47145,5.46884,5.47145,19000000.0
2007-05-16 09:29:00,5.47048,5.471,5.46953,5.46953,14000000.0
2007-05-16 09:30:00,5.47081,5.47119,5.46957,5.47059,15000000.0
2007-05-16 09:31:00,5.47134,5.47157,5.47088,5.47157,11000000.0
2007-05-16 09:32:00,5.47055,5.47101,5.46983,5.47025,16000000.0
2007-05-16 09:33:00,5.4708,5.47152,5.47021,5.47096,9000000.0
2007-05-16 09:34:00,5.47115,5.47209,5.47061,5.47209,18000000.0
2007-05-16 09:35:00,5.47158,5.47242,5.47071,5.47242,14000000.0
2007-05-16 09:36:00,5.47228,5.4723,5.47114,5.47114,16000000.0
2007-05-16 09:37:00,5.47153,5.47212,5.47116,5.47212,20000000.0
2007-05-16 09:38:00,5.47182,5.47238,5.47062,5.47095,19000000.0
2007-05-16 09:39:00,5.47203,5.47203,5.47139,5.47139,16000000.0
2007-05-16 09:40:00,5.47226,5.47258,5.4704,5.4704,12000000.0
2007-05-16 09:41:00,5.4717,5.47179,5.47058,5.47101,18000000.0
2007-05-16 09:42:00,5.47143,5.47143,5.47007,5.47086,16000000.0
2007-05-16 09:43:00,5.47084,5.47202,5.47084,5.47152,15000000.0
2007-05-16 09:44:00,5.47148,5.472,5.4704,5.472,13000000.0
2007-05-16 09:45:00,5.47134,5.47181,5.47094,5.4715,13000000.0
2007-05-16 09:46:00,5.47173,5.4719,5.47024,5.4719,17000000.0
2007-05-16 09:47:00,5.47208,5.47231,5.47118,5.4712,13000000.0
2007-05-16 09:48:00,5.4716,5.47255,5.47124,5.47219,16000000.0
2007-05-16 09:49:00,5.47281,5.4738,5.47201,5.47353,17000000.0
2007-05-16 09:50:00,5.47297,5.47403,5.47208,5.47313,12000000.0
2007-05-16 09:51:00,5.47331,5.47451,5.47283,5.47338,16000000.0
2007-05-16 09:52:00,5.47475,5.47475,5.47321,5.47359,16000000.0
2007-05-16 09:53:00,5.47266,5.47378,5.47233,5.47368,15000000.0
2007-05-16 09:54:00,5.47231,5.47359,5.47217,5.47359,15000000.0
2007-05-16 09:55:00,5.47388,5.47429,5.47298,5.47303,15000000.0
2007-05-16 09:56:00,5.47264,5.47423,5.47264,5.47386,17000000.0
2007-05-16 09:57:00,5.47303,5.47438,5.47243,5.47298,12000000.0
2007-05-16 09:58:00,5.47407,5.47448,5.47305,5.47388,14000000.0
2007-05-16 09:59:00,5.47298,5.47428,5.47298,5.4735,10000000.0
2007-05-16 10:00:00,5.47358,5.47409,5.47304,5.47304,11000000.0
2007-05-16 10:01:00,5.47311,5.47449,5.47287,5.47287,24000000.0
2007-05-16 10:02:00,5.47472,5.47472,5.47337,5.47449,14000000.0
2007-05-16 10:03:00,5.4737,5.47462,5.47302,5.47397,16000000.0
2007-05-16 10:04:00,5.47383,5.47383,5.47288,5.47316,10000000.0
2007-05-16 10:05:00,5.4728,5.47373,5.47246,5.47329,10000000.0
2007-05-16 10:06:00,5.47275,5.47332,5.47269,5.47291,9000000.0
2007-05-16 10:07:00,5.47368,5.47407,5.47294,5.47404,11000000.0
2007-05-16 10:08:00,5.47416,5.47416,5.47271,5.47381,9000000.0
2007-05-16 10:09:00,5.47363,5.47467,5.47345,5.47387,11000000.0
2007-05-16 10:10:00,5.47484,5.4753,5.4731,5.47385,15000000.0
2007-05-16 10:11:00,5.47455,5.47455,5.47276,5.47276,16000000.0
2007-05-16 10:12:00,5.47293,5.47401,5.47251,5.47338,19000000.0
2007-05-16 10:13:00,5.47361,5.47397,5.47287,5.4737,9000000.0
2007-05-16 10:14:00,5.47401,5.47401,5.47221,5.47221,11000000.0
2007-05-16 10:15:00,5.47312,5.47403,5.47257,5.47372,8000000.0
2007-05-16 10:16:00,5.47371,5.47384,5.47242,5.47335,17000000.0
2007-05-16 10:17:00,5.47443,5.47443,5.47237,5.47315,16000000.0
2007-05-16 10:18:00,5.47325,5.47412,5.47243,5.47412,16000000.0
2007-05-16 10:19:00,5.47306,5.47389,5.4723,5.47389,17000000.0
2007-05-16 10:20:00,5.47274,5.47334,5.47203,5.47266,16000000.0
2007-05-16 10:21:00,5.47338,5.47445,5.47234,5.47445,7000000.0
2007-05-16 10:22:00,5.47382,5.47383,5.47358,5.47383,10000000.0
2007-05-16 10:23:00,5.47316,5.47357,5.47221,5.47357,14000000.0
2007-05-16 10:24:00,5.47321,5.47386,5.47239,5.47246,13000000.0
2007-05-16 10:25:00,5.47182,5.47356,5.47182,5.47356,12000000.0
2007-05-16 10:26:00,5.47379,5.47382,5.47241,5.47382,11000000.0
2007-05-16 10:27:00,5.474,5.474,5.47216,5.47348,13000000.0
2007-05-16 10:28:00,5.47245,5.47364,5.47245,5.47299,13000000.0
2007-05-16 10:29:00,5.47267,5.47293,5.47199,5.47285,11000000.0
2007-05-16 10:30:00,5.47264,5.47348,5.47222,5.47348,9000000.0
2007-05-16 10:31:00,5.47396,5.47416,5.47213,5.47308,16000000.0
2007-05-16 10:32:00,5.47323,5.47346,5.47234,5.47321,9000000.0
2007-05-16 10:33:00,5.47164,5.47357,5.47155,5.47357,12000000.0
2007-05-16 10:34:00,5.47373,5.47373,5.47201,5.47218,11000000.0
2007-05-16 10:35:00,5.47289,5.47328,5.47169,5.47227,17000000.0
2007-05-16 10:36:00,5.47141,5.47324,5.47141,5.47262,10000000.0
2007-05-16 10:37:00,5.4724,5.47319,5.47167,5.47217,15000000.0
2007-05-16 10:38:00,5.47367,5.47375,5.47244,5.47314,17000000.0
2007-05-16 10:39:00,5.47352,5.47355,5.47328,5.47328,13000000.0
2007-05-16 10:40:00,5.47337,5.47366,5.47212,5.47366,10000000.0
2007-05-16 10:41:00,5.4734,5.4734,5.47186,5.4726,15000000.0
2007-05-16 10:42:00,5.47362,5.47362,5.47237,5.47305,12000000.0
2007-05-16 10:43:00,5.47349,5.47432,5.47221,5.4723,13000000.0
2007-05-16 10:44:00,5.47338,5.47387,5.47191,5.47348,12000000.0
2007-05-16 10:45:00,5.47389,5.47389,5.47243,5.47286,13000000.0
2007-05-16 10:46:00,5.47327,5.47349,5.47202,5.47303,13000000.0
2007-05-16 10:47:00,5.474,5.4743,5.47317,5.47349,7000000.0
2007-05-16 10:48:00,5.47319,5.4734,5.47205,5.47338,12000000.0
2007-05-16 10:49:00,5.47342,5.47342,5.47234,5.47341,10000000.0
2007-05-16 10:50:00,5.47312,5.47421,5.47255,5.47385,14000000.0
2007-05-16 10:51:00,5.47427,5.47427,5.47278,5.47348,11000000.0
2007-05-16 10:52:00,5.47353,5.4736,5.47209,5.47209,20000000.0
2007-05-16 10:53:00,5.47251,5.47364,5.47228,5.47278,9000000.0
2007-05-16 10:54:00,5.47285,5.47346,5.47284,5.47343,18000000.0
2007-05-16 10:55:00,5.47191,5.47342,5.47191,5.47342,10000000.0
2007-05-16 10:56:00,5.47376,5.47376,5.47233,5.47328,11000000.0
2007-05-16 10:57:00,5.47288,5.47384,5.47257,5.47359,8000000.0
2007-05-16 10:58:00,5.47351,5.4738,5.47204,5.47217,10000000.0
2007-05-16 10:59:00,5.47308,5.47351,5.4725,5.47255,10000000.0
2007-05-16 11:00:00,5.47312,5.47413,5.47224,5.47345,15000000.0
2007-05-16 11:01:00,5.47352,5.47426,5.47255,5.47294,12000000.0
2007-05-16 11:02:00,5.47357,5.47373,5.47287,5.47355,8000000.0
2007-05-16 11:03:00,5.47427,5.47427,5.47243,5.47371,11000000.0
2007-05-16 11:04:00,5.47277,5.47404,5.47238,5.47395,15000000.0
2007-05-16 11:05:00,5.474,5.47468,5.4732,5.47468,17000000.0
2007-05-16 11:06:00,5.47402,5.47456,5.4734,5.4739,12000000.0
2007-05-16 11:07:00,5.47259,5.47396,5.47253,5.47395,11000000.0
2007-05-16 11:08:00,5.47438,5.47514,5.47333,5.47403,22000000.0
2007-05-16 11:09:00,5.47392,5.47478,5.4733,5.4733,9000000.0
2007-05-16 11:10:00,5.47447,5.47513,5.47368,5.47477,16000000.0
2007-05-16 11:11:00,5.47362,5.47479,5.47362,5.47476,7000000.0
2007-05-16 11:12:00,5.4749,5.47528,5.47354,5.47462,15000000.0
2007-05-16 11:13:00,5.47344,5.47496,5.47344,5.47439,11000000.0
2007-05-16 11:14:00,5.47499,5.47579,5.47374,5.47435,18000000.0
2007-05-16 11:15:00,5.47576,5.47579,5.47405,5.47405,11000000.0
2007-05-16 11:16:00,5.47394,5.47557,5.47394,5.47405,13000000.0
2007-05-16 11:17:00,5.47393,5.47529,5.47393,5.475,13000000.0
2007-05-16 11:18:00,5.47449,5.47586,5.47377,5.47377,9000000.0
2007-05-16 11:19:00,5.47397,5.47523,5.47397,5.47433,17000000.0
2007-05-16 11:20:00,5.47493,5.47543,5.47339,5.47339,14000000.0
2007-05-16 11:21:00,5.47456,5.47525,5.47313,5.47443,14000000.0
2007-05-16 11:22:00,5.47537,5.47646,5.47392,5.47476,22000000.0
2007-05-16 11:23:00,5.47512,5.47566,5.47421,5.47421,8000000.0
2007-05-16 11:24:00,5.4759,5.4759,5.47442,5.47475,18000000.0
2007-05-16 11:25:00,5.47518,5.4756,5.47437,5.47479,9000000.0
2007-05-16 11:26:00,5.47455,5.47595,5.47395,5.47562,15000000.0
2007-05-16 11:27:00,5.47409,5.47588,5.47409,5.47493,10000000.0
2007-05-16 11:28:00,5.47442,5.476,5.47403,5.476,13000000.0
2007-05-16 11:29:00,5.4762,5.47671,5.47548,5.47671,17000000.0
2007-05-16 11:30:00,5.47519,5.47699,5.47509,5.47534,13000000.0
2007-05-16 11:31:00,5.47551,5.47615,5.47495,5.47532,12000000.0
2007-05-16 11:32:00,5.47572,5.47707,5.47508,5.47683,20000000.0
2007-05-16 11:33:00,5.47598,5.4767,5.47456,5.47574,16000000.0
2007-05-16 11:34:00,5.47523,5.47558,5.47417,5.47558,13000000.0
2007-05-16 11:35:00,5.47555,5.47581,5.47446,5.47461,14000000.0
2007-05-16 11:36:00,5.47536,5.47583,5.47435,5.47576,11000000.0
2007-05-16 11:37:00,5.47404,5.47612,5.47404,5.47579,16000000.0
2007-05-16 11:38:00,5.47422,5.47534,5.47399,5.47484,8000000.0
2007-05-16 11:39:00,5.475,5.47575,5.47452,5.4748,11000000.0
2007-05-16 11:40:00,5.47583,5.47731,5.4747,5.47498,12000000.0
2007-05-16 11:41:00,5.47538,5.47731,5.47511,5.47625,10000000.0
2007-05-16 11:42:00,5.47579,5.47632,5.47527,5.47576,10000000.0
2007-05-16 11:43:00,5.47574,5.47655,5.47495,5.47585,17000000.0
2007-05-16 11:44:00,5.47499,5.47628,5.47441,5.47499,15000000.0
2007-05-16 11:45:00,5.47414,5.47542,5.47355,5.47537,16000000.0
2007-05-16 11:46:00,5.47555,5.47571,5.47427,5.47506,7000000.0
2007-05-16 11:47:00,5.47457,5.47526,5.47374,5.47526,16000000.0
2007-05-16 11:48:00,5.4754,5.4754,5.47509,5.4752,13000000.0
2007-05-16 11:49:00,5.47641,5.47641,5.47464,5.47478,10000000.0
2007-05-16 11:50:00,5.47459,5.47614,5.47433,5.47433,12000000.0
2007-05-16 11:51:00,5.47495,5.47638,5.47404,5.47404,14000000.0
2007-05-16 11:52:00,5.47502,5.47639,5.4739,5.47575,18000000.0
2007-05-16 11:53:00,5.47484,5.4759,5.47443,5.47499,16000000.0
2007-05-16 11:54:00,5.47566,5.47566,5.47433,5.47438,8000000.0
2007-05-16 11:55:00,5.47378,5.4746,5.47308,5.47437,8000000.0
2007-05-16 11:56:00,5.47383,5.47478,5.47367,5.47433,8000000.0
2007-05-16 11:57:00,5.4743,5.47464,5.47283,5.47299,11000000.0
2007-05-16 11:58:00,5.47249,5.47411,5.47249,5.47411,14000000.0
2007-05-16 11:59:00,5.47333,5.47436,5.47323,5.47326,11000000.0
2007-05-16 12:00:00,5.47447,5.47454,5.4743,5.47454,15000000.0
2007-05-16 12:01:00,5.47422,5.47506,5.47334,5.4738,13000000.0
2007-05-16 12:02:00,5.47544,5.47544,5.47367,5.47464,15000000.0
2007-05-16 12:03:00,5.47412,5.47493,5.47299,5.47457,11000000.0
2007-05-16 12:04:00,5.47337,5.47472,5.47337,5.47472,9000000.0
2007-05-16 12:05:00,5.47471,5.47506,5.47381,5.47506,9000000.0
2007-05-16 12:06:00,5.4746,5.4746,5.47309,5.47372,15000000.0
2007-05-16 12:07:00,5.47463,5.47463,5.4733,5.4733,11000000.0
2007-05-16 12:08:00,5.47466,5.47525,5.47388,5.47479,8000000.0
2007-05-16 12:09:00,5.47561,5.47598,5.47423,5.47524,18000000.0
2007-05-16 12:10:00,5.47452,5.47569,5.47452,5.47551,14000000.0
2007-05-16 12:11:00,5.47498,5.47562,5.47417,5.47419,9000000.0
2007-05-16 12:12:00,5.47568,5.47624,5.47419,5.47425,18000000.0
2007-05-16 12:13:00,5.47494,5.47601,5.474,5.47519,12000000.0
2007-05-16 12:14:00,5.47455,5.47585,5.47455,5.47552,10000000.0
2007-05-16 12:15:00,5.47456,5.47579,5.47456,5.47525,8000000.0
2007-05-16 12:16:00,5.47627,5.47655,5.47448,5.47655,14000000.0
2007-05-16 12:17:00,5.47554,5.47583,5.47425,5.47575,13000000.0
2007-05-16 12:18:00,5.47477,5.4758,5.47433,5.4758,10000000.0
2007-05-16 12:19:00,5.47429,5.47562,5.47426,5.47461,11000000.0
2007-05-16 12:20:00,5.47404,5.47461,5.47363,5.47387,8000000.0
2007-05-16 12:21:00,5.47453,5.47532,5.47352,5.4741,20000000.0
2007-05-16 12:22:00,5.47262,5.47492,5.47262,5.47323,14000000.0
2007-05-16 12:23:00,5.47365,5.47479,5.47365,5.47479,11000000.0
2007-05-16 12:24:00,5.47336,5.47502,5.47336,5.47502,17000000.0
2007-05-16 12:25:00,5.47481,5.47622,5.47361,5.47552,12000000.0
2007-05-16 12:26:00,5.4743,5.47601,5.4743,5.47601,7000000.0
2007-05-16 12:27:00,5.47591,5.47591,5.47473,5.47548,7000000.0
2007-05-16 12:28:00,5.47507,5.47555,5.47451,5.47551,19000000.0
2007-05-16 12:29:00,5.47575,5.47575,5.47408,5.47474,12000000.0
2007-05-16 12:30:00,5.47494,5.47532,5.47417,5.47417,10000000.0
2007-05-16 12:31:00,5.47476,5.47481,5.47371,5.47463,12000000.0
2007-05-16 12:32:00,5.47461,5.47482,5.47366,5.47482,12000000.0
2007-05-16 12:33:00,5.4755,5.4755,5.47435,5.475,15000000.0
2007-05-16 12:34:00,5.47424,5.47452,5.47351,5.47422,12000000.0
2007-05-16 12:35:00,5.47418,5.47537,5.47341,5.47432,12000000.0
2007-05-16 12:36:00,5.47357,5.47476,5.47257,5.4739,15000000.0
2007-05-16 12:37:00,5.47448,5.47476,5.47338,5.47476,8000000.0
2007-05-16 12:38:00,5.47466,5.47466,5.4734,5.47357,15000000.0
2007-05-16 12:39:00,5.47403,5.47532,5.47359,5.47396,14000000.0
2007-05-16 12:40:00,5.47533,5.47535,5.47393,5.47535,18000000.0
2007-05-16 12:41:00,5.47557,5.47557,5.47385,5.47472,11000000.0
2007-05-16 12:42:00,5.47411,5.47467,5.47299,5.4736,17000000.0
2007-05-16 12:43:00,5.474,5.47455,5.47309,5.47323,11000000.0
2007-05-16 12:44:00,5.47411,5.47411,5.47252,5.47252,13000000.0
2007-05-16 12:45:00,5.47385,5.47549,5.47385,5.4746,10000000.0
2007-05-16 12:46:00,5.47375,5.47382,5.47303,5.47332,20000000.0
2007-05-16 12:47:00,5.47273,5.47395,5.47273,5.47336,10000000.0
2007-05-16 12:48:00,5.47392,5.47423,5.47263,5.47313,10000000.0
2007-05-16 12:49:00,5.47404,5.47461,5.47255,5.4729,15000000.0
2007-05-16 12:50:00,5.47221,5.47394,5.47193,5.47318,14000000.0
2007-05-16 12:51:00,5.47264,5.4736,5.47178,5.4736,14000000.0
2007-05-16 12:52:00,5.47314,5.47373,5.47252,5.4733,9000000.0
2007-05-16 12:53:00,5.47362,5.47362,5.47239,5.47345,9000000.0
2007-05-16 12:54:00,5.47398,5.47398,5.47229,5.47367,20000000.0
2007-05-16 12:55:00,5.4732,5.47353,5.47208,5.47252,12000000.0
2007-05-16 12:56:00,5.47324,5.47407,5.47248,5.47298,7000000.0
2007-05-16 12:57:00,5.47332,5.47381,5.47234,5.47339,13000000.0
2007-05-16 12:58:00,5.47311,5.47437,5.47274,5.47325,16000000.0
2007-05-16 12:59:00,5.47365,5.47389,5.47246,5.47389,14000000.0
2007-05-16 13:00:00,5.47383,5.47446,5.47293,5.47342,12000000.0
2007-05-16 13:01:00,5.47378,5.47424,5.47274,5.47409,17000000.0
2007-05-16 13:02:00,5.4749,5.4749,5.47361,5.47361,10000000.0
2007-05-16 13:03:00,5.47343,5.47418,5.47299,5.47355,22000000.0
2007-05-16 13:04:00,5.47432,5.47432,5.47262,5.47408,20000000.0
2007-05-16 13:05:00,5.47421,5.47448,5.47279,5.47349,14000000.0
2007-05-16 13:06:00,5.47224,5.47478,5.47224,5.47357,17000000.0
2007-05-16 13:07:00,5.47463,5.47475,5.47379,5.47446,22000000.0
2007-05-16 13:08:00,5.47411,5.47496,5.47296,5.47449,12000000.0
2007-05-16 13:09:00,5.47412,5.47418,5.47246,5.47379,12000000.0
2007-05-16 13:10:00,5.47397,5.47406,5.47212,5.47355,20000000.0
2007-05-16 13:11:00,5.4739,5.47436,5.47241,5.47268,12000000.0
2007-05-16 13:12:00,5.47317,5.47625,5.47274,5.47625,16000000.0
2007-05-16 13:13:00,5.47613,5.47677,5.47537,5.47639,14000000.0
2007-05-16 13:14:00,5.47633,5.47665,5.47459,5.47509,17000000.0
2007-05-16 13:15:00,5.47618,5.47681,5.47569,5.47615,7000000.0
2007-05-16 13:16:00,5.47614,5.47638,5.47495,5.47528,9000000.0
2007-05-16 13:17:00,5.47641,5.47641,5.47518,5.47528,15000000.0
2007-05-16 13:18:00,5.4761,5.47642,5.47457,5.47642,17000000.0
2007-05-16 13:19:00,5.47678,5.47678,5.47484,5.47484,15000000.0
2007-05-16 13:20:00,5.47626,5.47647,5.47548,5.47581,12000000.0
2007-05-16 13:21:00,5.47654,5.47679,5.47542,5.47578,24000000.0
2007-05-16 13:22:00,5.47686,5.47687,5.47506,5.47671,12000000.0
2007-05-16 13:23:00,5.47716,5.47716,5.47546,5.47555,12000000.0
2007-05-16 13:24:00,5.47575,5.47696,5.47503,5.47677,18000000.0
2007-05-16 13:25:00,5.4769,5.4769,5.47528,5.4764,12000000.0
2007-05-16 13:26:00,5.47518,5.4768,5.47518,5.47672,12000000.0
2007-05-16 13:27:00,5.47674,5.47695,5.47611,5.47695,9000000.0
2007-05-16 13:28:00,5.47594,5.4784,5.47573,5.47755,15000000.0
2007-05-16 13:29:00,5.4762,5.47724,5.47538,5.47721,14000000.0
2007-05-16 13:30:00,5.47585,5.47713,5.47585,5.477,11000000.0
2007-05-16 13:31:00,5.47624,5.47719,5.47549,5.47719,11000000.0
2007-05-16 13:32:00,5.47745,5.47751,5.4757,5.4772,8000000.0
2007-05-16 13:33:00,5.47599,5.47739,5.47546,5.47546,14000000.0
2007-05-16 13:34:00,5.47594,5.47833,5.47587,5.47833,11000000.0
2007-05-16 13:35:00,5.47673,5.47779,5.47571,5.47758,16000000.0
2007-05-16 13:36:00,5.47647,5.47711,5.47568,5.4766,8000000.0
2007-05-16 13:37:00,5.47626,5.47798,5.47614,5.4773,17000000.0
2007-05-16 13:38:00,5.47682,5.47916,5.47682,5.47914,14000000.0
2007-05-16 13:39:00,5.47833,5.47939,5.47833,5.47903,10000000.0
2007-05-16 13:40:00,5.47896,5.48042,5.47865,5.4799,8000000.0
2007-05-16 13:41:00,5.48016,5.48016,5.47892,5.47988,11000000.0
2007-05-16 13:42:00,5.48047,5.4805,5.47893,5.4795,14000000.0
2007-05-16 13:43:00,5.47969,5.48053,5.4787,5.479,11000000.0
2007-05-16 13:44:00,5.47962,5.47962,5.4784,5.4786,11000000.0
2007-05-16 13:45:00,5.47901,5.47979,5.47838,5.47927,14000000.0
2007-05-16 13:46:00,5.47812,5.48028,5.47803,5.48021,11000000.0
2007-05-16 13:47:00,5.47877,5.48104,5.47877,5.47938,13000000.0
2007-05-16 13:48:00,5.48011,5.4806,5.47901,5.4792,14000000.0
2007-05-16 13:49:00,5.47903,5.4809,5.47888,5.4809,12000000.0
2007-05-16 13:50:00,5.48003,5.48233,5.47988,5.48173,16000000.0
2007-05-16 13:51:00,5.48233,5.48312,5.4814,5.4826,14000000.0
2007-05-16 13:52:00,5.48252,5.48252,5.48071,5.482,10000000.0
2007-05-16 13:53:00,5.48178,5.48178,5.48028,5.48125,10000000.0
2007-05-16 13:54:00,5.48116,5.48135,5.48024,5.48042,8000000.0
2007-05-16 13:55:00,5.48156,5.48224,5.48092,5.48111,13000000.0
2007-05-16 13:56:00,5.48052,5.4818,5.48002,5.48172,17000000.0
2007-05-16 13:57:00,5.48106,5.48197,5.48052,5.48161,13000000.0
2007-05-16 13:58:00,5.48065,5.48169,5.48042,5.48068,7000000.0
2007-05-16 13:59:00,5.48019,5.48182,5.48013,5.48137,9000000.0
2007-05-16 14:00:00,5.48063,5.48295,5.4805,5.48265,7000000.0
2007-05-16 14:01:00,5.48272,5.48331,5.48112,5.48313,11000000.0
2007-05-16 14:02:00,5.48322,5.48439,5.48283,5.48361,19000000.0
2007-05-16 14:03:00,5.48452,5.4853,5.48342,5.48487,13000000.0
2007-05-16 14:04:00,5.48436,5.48531,5.48308,5.48531,22000000.0
2007-05-16 14:05:00,5.48398,5.48479,5.48272,5.48388,17000000.0
2007-05-16 14:06:00,5.48331,5.48394,5.48199,5.48199,11000000.0
2007-05-16 14:07:00,5.48339,5.48367,5.48228,5.4824,9000000.0
2007-05-16 14:08:00,5.48299,5.48405,5.48228,5.48404,11000000.0
2007-05-16 14:09:00,5.48355,5.48383,5.48226,5.48369,12000000.0
2007-05-16 14:10:00,5.48231,5.48395,5.48174,5.48174,13000000.0
2007-05-16 14:11:00,5.48304,5.48435,5.48255,5.48369,14000000.0
2007-05-16 14:12:00,5.48406,5.48418,5.4824,5.4825,11000000.0
2007-05-16 14:13:00,5.48435,5.48451,5.48285,5.48352,11000000.0
2007-05-16 14:14:00,5.4836,5.48423,5.48268,5.48423,7000000.0
2007-05-16 14:15:00,5.48328,5.48463,5.48294,5.48381,14000000.0
2007-05-16 14:16:00,5.48358,5.48449,5.48254,5.48449,13000000.0
2007-05-16 14:17:00,5.48435,5.4848,5.48278,5.48424,22000000.0
2007-05-16 14:18:00,5.48367,5.48413,5.48271,5.48406,15000000.0
2007-05-16 14:19:00,5.48348,5.48364,5.48251,5.48334,12000000.0
2007-05-16 14:20:00,5.48448,5.48466,5.4829,5.48342,7000000.0
2007-05-16 14:21:00,5.48351,5.48434,5.4826,5.48328,13000000.0
2007-05-16 14:22:00,5.4835,5.48467,5.4829,5.48446,8000000.0
2007-05-16 14:23:00,5.48382,5.48382,5.48245,5.48295,11000000.0
2007-05-16 14:24:00,5.48302,5.48356,5.48261,5.48356,13000000.0
2007-05-16 14:25:00,5.48219,5.4835,5.48217,5.48266,15000000.0
2007-05-16 14:26:00,5.4824,5.48321,5.48189,5.48321,8000000.0
2007-05-16 14:27:00,5.48338,5.4839,5.48269,5.48374,10000000.0
2007-05-16 14:28:00,5.48302,5.48362,5.48241,5.48252,11000000.0
2007-05-16 14:29:00,5.483,5.48358,5.48167,5.48358,21000000.0
2007-05-16 14:30:00,5.48176,5.48442,5.4815,5.48294,11000000.0
2007-05-16 14:31:00,5.48185,5.48185,5.48001,5.48074,17000000.0
2007-05-16 14:32:00,5.48035,5.4825,5.47997,5.48176,15000000.0
2007-05-16 14:33:00,5.48258,5.48348,5.48146,5.48248,8000000.0
2007-05-16 14:34:00,5.48276,5.48279,5.48087,5.48183,9000000.0
2007-05-16 14:35:00,5.4815,5.48226,5.48117,5.48168,11000000.0
2007-05-16 14:36:00,5.48217,5.48251,5.48106,5.48126,15000000.0
2007-05-16 14:37:00,5.48229,5.48309,5.48202,5.48284,8000000.0
2007-05-16 14:38:00,5.48258,5.48428,5.48225,5.48225,10000000.0
2007-05-16 14:39:00,5.48437,5.48485,5.48165,5.48484,19000000.0
2007-05-16 14:40:00,5.48419,5.48469,5.4825,5.484,15000000.0
2007-05-16 14:41:00,5.48595,5.48595,5.48305,5.48553,15000000.0
2007-05-16 14:42:00,5.48699,5.48699,5.4834,5.48582,17000000.0
2007-05-16 14:43:00,5.48665,5.48688,5.48418,5.48418,15000000.0
2007-05-16 14:44:00,5.48531,5.48628,5.48401,5.48511,15000000.0
2007-05-16 14:45:00,5.48516,5.48614,5.48464,5.48559,9000000.0
2007-05-16 14:46:00,5.48658,5.48685,5.48508,5.4866,11000000.0
2007-05-16 14:47:00,5.48608,5.487,5.48526,5.48593,12000000.0
2007-05-16 14:48:00,5.4857,5.48659,5.48492,5.48629,12000000.0
2007-05-16 14:49:00,5.48594,5.48642,5.48485,5.48549,12000000.0
2007-05-16 14:50:00,5.48607,5.48684,5.48478,5.486,15000000.0
2007-05-16 14:51:00,5.48632,5.48636,5.48473,5.48605,10000000.0
2007-05-16 14:52:00,5.48594,5.48611,5.48408,5.48556,13000000.0
2007-05-16 14:53:00,5.48574,5.48648,5.48432,5.48469,13000000.0
2007-05-16 14:54:00,5.48447,5.48673,5.48447,5.48622,9000000.0
2007-05-16 14:55:00,5.48554,5.48707,5.48494,5.48604,16000000.0
2007-05-16 14:56:00,5.4859,5.4864,5.48507,5.48512,15000000.0
2007-05-16 14:57:00,5.48518,5.48534,5.4838,5.48497,15000000.0
2007-05-16 14:58:00,5.48451,5.48478,5.48327,5.48398,11000000.0
2007-05-16 14:59:00,5.48384,5.48433,5.4813,5.48409,14000000.0
2007-05-16 15:00:00,5.47982,5.48147,5.47749,5.47987,18000000.0
2007-05-16 15:01:00,5.47983,5.48021,5.47866,5.48013,12000000.0
2007-05-16 15:02:00,5.48104,5.48108,5.47867,5.47867,7000000.0
2007-05-16 15:03:00,5.47927,5.48055,5.47831,5.47974,18000000.0
2007-05-16 15:04:00,5.47936,5.48004,5.47882,5.48004,21000000.0
2007-05-16 15:05:00,5.47963,5.4813,5.47963,5.48023,13000000.0
2007-05-16 15:06:00,5.48154,5.48172,5.47973,5.48097,14000000.0
2007-05-16 15:07:00,5.48033,5.48119,5.47874,5.48059,22000000.0
2007-05-16 15:08:00,5.48145,5.48151,5.47967,5.48044,10000000.0
2007-05-16 15:09:00,5.47931,5.48132,5.47924,5.48117,9000000.0
2007-05-16 15:10:00,5.48025,5.48115,5.47958,5.48079,14000000.0
2007-05-16 15:11:00,5.48113,5.48162,5.47917,5.48005,12000000.0
2007-05-16 15:12:00,5.47883,5.48114,5.47847,5.48003,13000000.0
2007-05-16 15:13:00,5.47953,5.48069,5.47879,5.48019,12000000.0
2007-05-16 15:14:00,5.47951,5.48142,5.47935,5.48102,10000000.0
2007-05-16 15:15:00,5.48158,5.48355,5.48102,5.48102,16000000.0
2007-05-16 15:16:00,5.48105,5.48473,5.48105,5.48367,15000000.0
2007-05-16 15:17:00,5.48424,5.48424,5.4819,5.48324,14000000.0
2007-05-16 15:18:00,5.48438,5.48438,5.48219,5.48382,12000000.0
2007-05-16 15:19:00,5.48433,5.48466,5.48281,5.48365,11000000.0
2007-05-16 15:20:00,5.48314,5.48442,5.48296,5.48323,14000000.0
2007-05-16 15:21:00,5.48239,5.48449,5.48205,5.48381,14000000.0
2007-05-16 15:22:00,5.48317,5.48394,5.48275,5.48336,10000000.0
2007-05-16 15:23:00,5.484,5.48542,5.484,5.48498,11000000.0
2007-05-16 15:24:00,5.48371,5.48631,5.48337,5.4852,10000000.0
2007-05-16 15:25:00,5.48474,5.48519,5.48332,5.4839,16000000.0
2007-05-16 15:26:00,5.48465,5.48555,5.484,5.48431,15000000.0
2007-05-16 15:27:00,5.48535,5.48546,5.48445,5.48546,10000000.0
2007-05-16 15:28:00,5.48483,5.48547,5.48403,5.48463,11000000.0
2007-05-16 15:29:00,5.48544,5.48562,5.48337,5.48505,19000000.0
2007-05-16 15:30:00,5.48381,5.48473,5.48315,5.48473,10000000.0
2007-05-16 15:31:00,5.48462,5.4852,5.48338,5.4844,14000000.0
2007-05-16 15:32:00,5.4848,5.4848,5.48309,5.48312,12000000.0
2007-05-16 15:33:00,5.48264,5.48478,5.48264,5.48478,20000000.0
2007-05-16 15:34:00,5.48418,5.48512,5.48377,5.48487,12000000.0
2007-05-16 15:35:00,5.48365,5.48541,5.48365,5.48501,12000000.0
2007-05-16 15:36:00,5.48439,5.48585,5.48384,5.48468,10000000.0
2007-05-16 15:37:00,5.4852,5.48538,5.48391,5.4848,10000000.0
2007-05-16 15:38:00,5.48529,5.48552,5.48388,5.48388,13000000.0
2007-05-16 15:39:00,5.484,5.4851,5.48381,5.48401,7000000.0
2007-05-16 15:40:00,5.48426,5.48468,5.48399,5.48419,10000000.0
2007-05-16 15:41:00,5.48496,5.48496,5.48309,5.48371,9000000.0
2007-05-16 15:42:00,5.48341,5.48491,5.48341,5.48412,13000000.0
2007-05-16 15:43:00,5.48488,5.48488,5.48306,5.48339,16000000.0
2007-05-16 15:44:00,5.48182,5.48431,5.48182,5.48235,14000000.0
2007-05-16 15:45:00,5.48254,5.48359,5.48186,5.48186,15000000.0
2007-05-16 15:46:00,5.48249,5.48439,5.48143,5.48301,13000000.0
2007-05-16 15:47:00,5.48169,5.48245,5.48153,5.48189,9000000.0
2007-05-16 15:48:00,5.48315,5.48347,5.48225,5.48261,21000000.0
2007-05-16 15:49:00,5.48315,5.48378,5.48224,5.48269,23000000.0
2007-05-16 15:50:00,5.48312,5.48403,5.48222,5.48348,12000000.0
2007-05-16 15:51:00,5.48216,5.48366,5.4819,5.48269,19000000.0
2007-05-16 15:52:00,5.48371,5.48389,5.48273,5.48273,15000000.0
2007-05-16 15:53:00,5.48424,5.48456,5.48275,5.48399,14000000.0
2007-05-16 15:54:00,5.48384,5.4844,5.48252,5.48389,15000000.0
2007-05-16 15:55:00,5.48292,5.48455,5.48292,5.48363,12000000.0
2007-05-16 15:56:00,5.4841,5.48446,5.48273,5.48357,18000000.0
2007-05-16 15:57:00,5.48403,5.48426,5.48271,5.48273,10000000.0
2007-05-16 15:58:00,5.48387,5.48436,5.48294,5.48345,22000000.0
2007-05-16 15:59:00,5.48355,5.48425,5.48275,5.48282,12000000.0
2007-05-16 16:00:00,5.48325,5.48433,5.4822,5.48343,12000000.0
2007-05-16 16:01:00,5.48275,5.48392,5.48248,5.48348,12000000.0
2007-05-16 16:02:00,5.48313,5.48354,5.48106,5.48354,13000000.0
2007-05-16 16:03:00,5.48222,5.48342,5.48121,5.48208,13000000.0
2007-05-16 16:04:00,5.48248,5.48317,5.48149,5.48149,11000000.0
2007-05-16 16:05:00,5.48406,5.48426,5.4826,5.48317,9000000.0
2007-05-16 16:06:00,5.48323,5.4851,5.48275,5.48461,14000000.0
2007-05-16 16:07:00,5.48466,5.48498,5.48311,5.48466,15000000.0
2007-05-16 16:08:00,5.48369,5.4843,5.48232,5.48336,15000000.0
2007-05-16 16:09:00,5.48345,5.48544,5.48345,5.48388,17000000.0
2007-05-16 16:10:00,5.48504,5.48597,5.48415,5.48515,14000000.0
2007-05-16 16:11:00,5.48444,5.48601,5.48378,5.48542,9000000.0
2007-05-16 16:12:00,5.48603,5.48642,5.48512,5.48571,15000000.0
2007-05-16 16:13:00,5.48542,5.48569,5.48436,5.48443,14000000.0
2007-05-16 16:14:00,5.48489,5.48586,5.48446,5.48578,12000000.0
2007-05-16 16:15:00,5.48452,5.48519,5.48342,5.48342,14000000.0
2007-05-16 16:16:00,5.48455,5.48549,5.48389,5.48481,13000000.0
2007-05-16 16:17:00,5.48515,5.48632,5.4842,5.48559,18000000.0
2007-05-16 16:18:00,5.4862,5.4862,5.48481,5.4855,13000000.0
2007-05-16 16:19:00,5.48481,5.48606,5.48451,5.48523,8000000.0
2007-05-16 16:20:00,5.48573,5.48573,5.48433,5.48482,13000000.0
2007-05-16 16:21:00,5.48465,5.48503,5.48381,5.48498,12000000.0
2007-05-16 16:22:00,5.48459,5.48565,5.48413,5.48463,11000000.0
2007-05-16 16:23:00,5.48555,5.48558,5.4845,5.48558,14000000.0
2007-05-16 16:24:00,5.48494,5.48529,5.48376,5.48529,15000000.0
2007-05-16 16:25:00,5.48567,5.48567,5.48328,5.48389,11000000.0
2007-05-16 16:26:00,5.4828,5.48458,5.4828,5.48382,8000000.0
2007-05-16 16:27:00,5.48456,5.48461,5.48312,5.48461,10000000.0
2007-05-16 16:28:00,5.48258,5.48482,5.48258,5.48266,15000000.0
2007-05-16 16:29:00,5.4846,5.48494,5.48381,5.48381,7000000.0
2007-05-16 16:30:00,5.48378,5.48586,5.48378,5.48551,16000000.0
2007-05-16 16:31:00,5.48524,5.4859,5.4841,5.4859,14000000.0
2007-05-16 16:32:00,5.48516,5.48563,5.48423,5.48435,7000000.0
2007-05-16 16:33:00,5.48482,5.48525,5.48391,5.48522,8000000.0
2007-05-16 16:34:00,5.48564,5.48575,5.4844,5.48541,8000000.0
2007-05-16 16:35:00,5.48621,5.48648,5.48489,5.48573,9000000.0
2007-05-16 16:36:00,5.4855,5.4855,5.4842,5.48547,13000000.0
2007-05-16 16:37:00,5.48505,5.48603,5.48465,5.48487,18000000.0
2007-05-16 16:38:00,5.4861,5.48621,5.48432,5.48432,18000000.0
2007-05-16 16:39:00,5.48528,5.4856,5.48377,5.48461,20000000.0
2007-05-16 16:40:00,5.48453,5.4863,5.48411,5.48528,13000000.0
2007-05-16 16:41:00,5.48543,5.48543,5.48381,5.48407,20000000.0
2007-05-16 16:42:00,5.48506,5.48561,5.48372,5.4848,18000000.0
2007-05-16 16:43:00,5.4851,5.48532,5.48359,5.48481,15000000.0
2007-05-16 16:44:00,5.48517,5.48517,5.48405,5.48467,20000000.0
2007-05-16 16:45:00,5.4845,5.48497,5.4835,5.48404,13000000.0
2007-05-16 16:46:00,5.48435,5.4852,5.4834,5.4834,15000000.0
2007-05-16 16:47:00,5.4845,5.48461,5.48315,5.48315,8000000.0
2007-05-16 16:48:00,5.48407,5.48455,5.48301,5.48301,11000000.0
2007-05-16 16:49:00,5.48525,5.48533,5.48333,5.48408,12000000.0
2007-05-16 16:50:00,5.48287,5.48495,5.48287,5.48495,15000000.0
2007-05-16 16:51:00,5.48519,5.48649,5.48449,5.4853,18000000.0
2007-05-16 16:52:00,5.48523,5.48575,5.48371,5.4849,14000000.0
2007-05-16 16:53:00,5.48411,5.48459,5.48348,5.48445,8000000.0
2007-05-16 16:54:00,5.48358,5.48502,5.48302,5.48502,11000000.0
2007-05-16 16:55:00,5.48462,5.48515,5.48351,5.48427,12000000.0
2007-05-16 16:56:00,5.48345,5.48571,5.48345,5.48491,10000000.0
2007-05-16 16:57:00,5.48384,5.48621,5.48384,5.48505,8000000.0
2007-05-16 16:58:00,5.48503,5.48654,5.48494,5.48642,9000000.0
2007-05-16 16:59:00,5.48603,5.48603,5.48374,5.48441,13000000.0
2007-05-16 17:00:00,5.48438,5.48471,5.48349,5.48356,11000000.0
2007-05-16 17:01:00,5.48449,5.4848,5.48357,5.48418,12000000.0
2007-05-16 17:02:00,5.48375,5.48558,5.48375,5.48537,10000000.0
2007-05-16 17:03:00,5.48549,5.48572,5.48392,5.48548,16000000.0
2007-05-16 17:04:00,5.48465,5.48578,5.48465,5.48578,13000000.0
2007-05-16 17:05:00,5.48392,5.48601,5.48392,5.48601,16000000.0
2007-05-16 17:06:00,5.48411,5.4855,5.48388,5.4855,12000000.0
2007-05-16 17:07:00,5.4857,5.48613,5.48499,5.48613,8000000.0
2007-05-16 17:08:00,5.48688,5.49011,5.48688,5.49011,21000000.0
2007-05-16 17:09:00,5.49052,5.49443,5.49008,5.49443,16000000.0
2007-05-16 17:10:00,5.49439,5.49439,5.49194,5.49385,11000000.0
2007-05-16 17:11:00,5.49358,5.49466,5.49231,5.49466,11000000.0
2007-05-16 17:12:00,5.49675,5.49856,5.4948,5.4983,9000000.0
2007-05-16 17:13:00,5.49561,5.49944,5.49561,5.4991,9000000.0
2007-05-16 17:14:00,5.49865,5.50025,5.49661,5.49871,17000000.0
2007-05-16 17:15:00,5.49848,5.49882,5.49715,5.49736,11000000.0
2007-05-16 17:16:00,5.49795,5.50036,5.49756,5.50036,15000000.0
2007-05-16 17:17:00,5.49947,5.50089,5.49822,5.49949,13000000.0
2007-05-16 17:18:00,5.49872,5.5002,5.49792,5.49933,15000000.0
2007-05-16 17:19:00,5.4992,5.50041,5.49828,5.49905,17000000.0
2007-05-16 17:20:00,5.49972,5.50046,5.49759,5.49949,12000000.0
2007-05-16 17:21:00,5.49934,5.49934,5.498,5.498,7000000.0
2007-05-16 17:22:00,5.49787,5.49873,5.49699,5.49771,14000000.0
2007-05-16 17:23:00,5.49789,5.49811,5.49661,5.49811,13000000.0
2007-05-16 17:24:00,5.4976,5.4976,5.49633,5.49729,9000000.0
2007-05-16 17:25:00,5.49783,5.49958,5.49684,5.49958,11000000.0
2007-05-16 17:26:00,5.49799,5.49914,5.49787,5.49853,16000000.0
2007-05-16 17:27:00,5.49843,5.4986,5.49713,5.49788,9000000.0
2007-05-16 17:28:00,5.49749,5.49919,5.497,5.49919,15000000.0
2007-05-16 17:29:00,5.50042,5.50081,5.49871,5.49977,11000000.0
2007-05-16 17:30:00,5.50172,5.50427,5.50077,5.50304,19000000.0
2007-05-16 17:31:00,5.50416,5.5045,5.50243,5.5031,11000000.0
2007-05-16 17:32:00,5.50292,5.503,5.50143,5.5025,9000000.0
2007-05-16 17:33:00,5.50152,5.50214,5.50089,5.50175,10000000.0
2007-05-16 17:34:00,5.50163,5.50175,5.50027,5.50145,14000000.0
2007-05-16 17:35:00,5.50192,5.50214,5.50118,5.50202,13000000.0
2007-05-16 17:36:00,5.502,5.502,5.49946,5.50095,11000000.0
2007-05-16 17:37:00,5.49977,5.50156,5.49939,5.50023,15000000.0
2007-05-16 17:38:00,5.50074,5.50074,5.49923,5.49939,17000000.0
2007-05-16 17:39:00,5.50068,5.50068,5.49874,5.50026,8000000.0
2007-05-16 17:40:00,5.5009,5.50108,5.49893,5.49901,12000000.0
2007-05-16 17:41:00,5.50064,5.50114,5.49974,5.50094,21000000.0
2007-05-16 17:42:00,5.50024,5.5014,5.50012,5.50012,13000000.0
2007-05-16 17:43:00,5.50001,5.50182,5.50001,5.50182,11000000.0
2007-05-16 17:44:00,5.50044,5.50252,5.50044,5.50116,19000000.0
2007-05-16 17:45:00,5.50295,5.50295,5.50128,5.50184,10000000.0
2007-05-16 17:46:00,5.50234,5.50294,5.50109,5.50289,13000000.0
2007-05-16 17:47:00,5.5033,5.5036,5.50265,5.50323,9000000.0
2007-05-16 17:48:00,5.50409,5.5057,5.50285,5.50285,14000000.0
2007-05-16 17:49:00,5.50526,5.50613,5.50324,5.50462,14000000.0
2007-05-16 17:50:00,5.50425,5.50425,5.5024,5.50263,17000000.0
2007-05-16 17:51:00,5.50344,5.50344,5.50188,5.50246,13000000.0
2007-05-16 17:52:00,5.50299,5.50299,5.50157,5.50285,24000000.0
2007-05-16 17:53:00,5.50174,5.50383,5.50174,5.50263,16000000.0
2007-05-16 17:54:00,5.50392,5.50392,5.50249,5.50302,16000000.0
2007-05-16 17:55:00,5.50352,5.50466,5.50244,5.50466,13000000.0
2007-05-16 17:56:00,5.50421,5.50462,5.50322,5.5036,15000000.0
2007-05-16 17:57:00,5.50344,5.50525,5.50344,5.50493,10000000.0
2007-05-16 17:58:00,5.50485,5.50604,5.50448,5.50599,15000000.0
2007-05-16 17:59:00,5.50452,5.50641,5.50452,5.50503,13000000.0
2007-05-16 18:00:00,5.5058,5.50604,5.50477,5.5055,7000000.0
2007-05-16 18:01:00,5.50561,5.50607,5.50408,5.50607,18000000.0
2007-05-16 18:02:00,5.50623,5.50652,5.50439,5.50539,17000000.0
2007-05-16 18:03:00,5.50643,5.50851,5.50573,5.50685,16000000.0
2007-05-16 18:04:00,5.50714,5.50806,5.50574,5.50601,14000000.0
2007-05-16 18:05:00,5.50688,5.50794,5.50573,5.50631,13000000.0
2007-05-16 18:06:00,5.50735,5.50829,5.50597,5.50829,18000000.0
2007-05-16 18:07:00,5.50831,5.50901,5.50715,5.50901,12000000.0
2007-05-16 18:08:00,5.50804,5.50979,5.50788,5.50979,18000000.0
2007-05-16 18:09:00,5.50934,5.5097,5.50784,5.50804,12000000.0
2007-05-16 18:10:00,5.50884,5.50908,5.50779,5.50864,13000000.0
2007-05-16 18:11:00,5.50876,5.51093,5.50871,5.51093,10000000.0
2007-05-16 18:12:00,5.51161,5.51161,5.50954,5.51047,11000000.0
2007-05-16 18:13:00,5.5112,5.51175,5.50863,5.50863,14000000.0
2007-05-16 18:14:00,5.5105,5.51099,5.50955,5.5103,10000000.0
2007-05-16 18:15:00,5.51104,5.51114,5.50885,5.50989,10000000.0
2007-05-16 18:16:00,5.5085,5.50932,5.50819,5.50841,9000000.0
2007-05-16 18:17:00,5.50923,5.50979,5.50698,5.50698,18000000.0
2007-05-16 18:18:00,5.50797,5.50861,5.50664,5.50768,14000000.0
2007-05-16 18:19:00,5.50817,5.50817,5.50643,5.5076,10000000.0
2007-05-16 18:20:00,5.50678,5.50747,5.50538,5.5066,15000000.0
2007-05-16 18:21:00,5.50677,5.50725,5.50555,5.50664,18000000.0
2007-05-16 18:22:00,5.50703,5.50713,5.50584,5.5059,14000000.0
2007-05-16 18:23:00,5.50703,5.50742,5.50612,5.50715,7000000.0
2007-05-16 18:24:00,5.50593,5.50725,5.50584,5.50725,9000000.0
2007-05-16 18:25:00,5.50703,5.50834,5.50659,5.50797,13000000.0
2007-05-16 18:26:00,5.50763,5.50814,5.50635,5.50721,16000000.0
2007-05-16 18:27:00,5.50867,5.50907,5.5074,5.50802,14000000.0
2007-05-16 18:28:00,5.50755,5.50872,5.50694,5.50807,13000000.0
2007-05-16 18:29:00,5.50807,5.50878,5.50755,5.50776,11000000.0
2007-05-16 18:30:00,5.50804,5.50806,5.50664,5.50806,16000000.0
2007-05-16 18:31:00,5.50673,5.50879,5.50673,5.50879,12000000.0
2007-05-16 18:32:00,5.50762,5.50838,5.50708,5.50737,11000000.0
2007-05-16 18:33:00,5.50853,5.50853,5.50722,5.50747,13000000.0
2007-05-16 18:34:00,5.50769,5.50832,5.50637,5.50783,13000000.0
2007-05-16 18:35:00,5.50745,5.50772,5.50612,5.50612,18000000.0
2007-05-16 18:36:00,5.50673,5.50796,5.50656,5.50796,18000000.0
2007-05-16 18:37:00,5.50755,5.50762,5.50629,5.50735,18000000.0
2007-05-16 18:38:00,5.50692,5.50769,5.50663,5.50769,11000000.0
2007-05-16 18:39:00,5.50662,5.50756,5.50662,5.50727,11000000.0
2007-05-16 18:40:00,5.50838,5.50862,5.50676,5.50794,14000000.0
2007-05-16 18:41:00,5.50881,5.50941,5.50719,5.50719,16000000.0
2007-05-16 18:42:00,5.50892,5.50892,5.50761,5.50844,14000000.0
2007-05-16 18:43:00,5.50899,5.50913,5.50809,5.50837,10000000.0
2007-05-16 18:44:00,5.50828,5.50874,5.50776,5.50831,13000000.0
2007-05-16 18:45:00,5.50843,5.50893,5.50698,5.50791,13000000.0
2007-05-16 18:46:00,5.50808,5.50842,5.50706,5.50771,12000000.0
2007-05-16 18:47:00,5.5081,5.50917,5.50732,5.50848,14000000.0
2007-05-16 18:48:00,5.50877,5.50877,5.50743,5.50776,15000000.0
2007-05-16 18:49:00,5.50835,5.50914,5.50759,5.50841,12000000.0
2007-05-16 18:50:00,5.50738,5.50844,5.50738,5.50802,9000000.0
2007-05-16 18:51:00,5.50779,5.509,5.50779,5.50888,17000000.0
2007-05-16 18:52:00,5.50962,5.50968,5.50801,5.50821,9000000.0
2007-05-16 18:53:00,5.50877,5.50878,5.50736,5.50776,14000000.0
2007-05-16 18:54:00,5.5085,5.50881,5.50741,5.50777,14000000.0
2007-05-16 18:55:00,5.50871,5.50871,5.50723,5.50737,10000000.0
2007-05-16 18:56:00,5.50782,5.50907,5.50722,5.50768,16000000.0
2007-05-16 18:57:00,5.50752,5.50865,5.50738,5.50774,17000000.0
2007-05-16 18:58:00,5.5083,5.50909,5.50751,5.50823,14000000.0
2007-05-16 18:59:00,5.50728,5.50803,5.50689,5.50689,14000000.0
2007-05-16 19:00:00,5.50812,5.50812,5.50702,5.50732,15000000.0
2007-05-16 19:01:00,5.50691,5.50759,5.50645,5.50716,15000000.0
2007-05-16 19:02:00,5.50697,5.50742,5.50636,5.50679,14000000.0
2007-05-16 19:03:00,5.50745,5.50745,5.5059,5.5069,14000000.0
2007-05-16 19:04:00,5.50644,5.5071,5.50586,5.50632,12000000.0
2007-05-16 19:05:00,5.5069,5.50796,5.50596,5.50693,15000000.0
2007-05-16 19:06:00,5.50668,5.50792,5.50624,5.50792,16000000.0
2007-05-16 19:07:00,5.50762,5.50762,5.50504,5.50672,20000000.0
2007-05-16 19:08:00,5.50668,5.5067,5.50569,5.5067,8000000.0
2007-05-16 19:09:00,5.50696,5.50721,5.50543,5.50719,17000000.0
2007-05-16 19:10:00,5.50657,5.50657,5.50572,5.50643,9000000.0
2007-05-16 19:11:00,5.5067,5.50745,5.50554,5.50633,16000000.0
2007-05-16 19:12:00,5.50669,5.50839,5.50654,5.50834,13000000.0
2007-05-16 19:13:00,5.5081,5.5081,5.50731,5.50808,10000000.0
2007-05-16 19:14:00,5.50812,5.50844,5.50701,5.50804,20000000.0
2007-05-16 19:15:00,5.50819,5.50819,5.50701,5.50759,12000000.0
2007-05-16 19:16:00,5.50869,5.50869,5.50656,5.50656,8000000.0
2007-05-16 19:17:00,5.50759,5.50851,5.50713,5.50767,18000000.0
2007-05-16 19:18:00,5.50879,5.50898,5.50735,5.50842,11000000.0
2007-05-16 19:19:00,5.5083,5.50865,5.50773,5.50798,12000000.0
2007-05-16 19:20:00,5.5085,5.50913,5.50797,5.50883,14000000.0
2007-05-16 19:21:00,5.50892,5.51023,5.50819,5.50951,13000000.0
2007-05-16 19:22:00,5.50956,5.51021,5.50888,5.50961,12000000.0
2007-05-16 19:23:00,5.50941,5.51073,5.50941,5.50994,14000000.0
2007-05-16 19:24:00,5.51,5.51054,5.50916,5.5104,19000000.0
2007-05-16 19:25:00,5.51045,5.51067,5.51,5.51,8000000.0
2007-05-16 19:26:00,5.5091,5.50996,5.50898,5.50982,7000000.0
2007-05-16 19:27:00,5.50871,5.51044,5.50871,5.50889,20000000.0
2007-05-16 19:28:00,5.51061,5.51061,5.50848,5.50967,17000000.0
2007-05-16 19:29:00,5.50874,5.51024,5.5086,5.5094,10000000.0
2007-05-16 19:30:00,5.50914,5.51045,5.50899,5.50945,15000000.0
2007-05-16 19:31:00,5.50993,5.51054,5.50951,5.51,11000000.0
2007-05-16 19:32:00,5.51033,5.51033,5.50915,5.51015,9000000.0
2007-05-16 19:33:00,5.51043,5.51043,5.5087,5.50986,14000000.0
2007-05-16 19:34:00,5.50953,5.50968,5.50765,5.50859,17000000.0
2007-05-16 19:35:00,5.50893,5.50943,5.50828,5.50869,8000000.0
2007-05-16 19:36:00,5.50919,5.50919,5.5078,5.5091,15000000.0
2007-05-16 19:37:00,5.50871,5.50965,5.50825,5.50862,8000000.0
2007-05-16 19:38:00,5.50908,5.50932,5.50791,5.5084,15000000.0
2007-05-16 19:39:00,5.50945,5.50983,5.50833,5.50959,17000000.0
2007-05-16 19:40:00,5.50851,5.50927,5.50782,5.50837,16000000.0
2007-05-16 19:41:00,5.50864,5.50928,5.50831,5.5092,11000000.0
2007-05-16 19:42:00,5.50842,5.50957,5.50842,5.50957,15000000.0
2007-05-16 19:43:00,5.50927,5.50939,5.50718,5.5078,14000000.0
2007-05-16 19:44:00,5.50811,5.50891,5.5077,5.5077,14000000.0
2007-05-16 19:45:00,5.50783,5.50872,5.50725,5.50804,15000000.0
2007-05-16 19:46:00,5.50811,5.50909,5.50779,5.50804,15000000.0
2007-05-16 19:47:00,5.50822,5.50917,5.50783,5.50869,16000000.0
2007-05-16 19:48:00,5.50818,5.50888,5.50766,5.50881,16000000.0
2007-05-16 19:49:00,5.50767,5.50869,5.50763,5.50805,8000000.0
2007-05-16 19:50:00,5.50852,5.50853,5.50781,5.508,9000000.0
2007-05-16 19:51:00,5.50825,5.50837,5.50685,5.50685,19000000.0
2007-05-16 19:52:00,5.50799,5.50855,5.50768,5.50855,11000000.0
2007-05-16 19:53:00,5.50775,5.50834,5.50712,5.50784,14000000.0
2007-05-16 19:54:00,5.50747,5.50824,5.50688,5.5078,18000000.0
2007-05-16 19:55:00,5.50785,5.50836,5.50748,5.508,13000000.0
2007-05-16 19:56:00,5.50809,5.50843,5.50722,5.50815,10000000.0
2007-05-16 19:57:00,5.50785,5.50908,5.50766,5.50908,16000000.0
2007-05-16 19:58:00,5.50757,5.50818,5.5071,5.50818,15000000.0
2007-05-16 19:59:00,5.5085,5.50891,5.50714,5.50798,14000000.0
2007-05-16 20:00:00,5.5082,5.50865,5.50761,5.50804,11000000.0
2007-05-16 20:01:00,5.50842,5.5089,5.50788,5.5085,24000000.0
2007-05-16 20:02:00,5.50788,5.50837,5.50788,5.50822,11000000.0
2007-05-16 20:03:00,5.50763,5.50813,5.50763,5.50813,11000000.0
2007-05-16 20:04:00,5.50864,5.50877,5.50744,5.50777,10000000.0
2007-05-16 20:05:00,5.50816,5.50849,5.50735,5.50812,17000000.0
2007-05-16 20:06:00,5.50747,5.50864,5.50747,5.50864,10000000.0
2007-05-16 20:07:00,5.50823,5.50873,5.5078,5.50822,14000000.0
2007-05-16 20:08:00,5.5085,5.5085,5.50758,5.50849,13000000.0
2007-05-16 20:09:00,5.50768,5.50822,5.50707,5.50739,11000000.0
2007-05-16 20:10:00,5.50747,5.50792,5.50686,5.50754,11000000.0
2007-05-16 20:11:00,5.5079,5.50802,5.50655,5.50682,9000000.0
2007-05-16 20:12:00,5.50643,5.50737,5.50615,5.50699,16000000.0
2007-05-16 20:13:00,5.50721,5.5074,5.50649,5.50673,11000000.0
2007-05-16 20:14:00,5.50732,5.50755,5.50624,5.50685,19000000.0
2007-05-16 20:15:00,5.50761,5.50794,5.50637,5.50766,13000000.0
2007-05-16 20:16:00,5.5072,5.5072,5.50569,5.5068,15000000.0
2007-05-16 20:17:00,5.50628,5.50759,5.5061,5.50642,8000000.0
2007-05-16 20:18:00,5.50692,5.50693,5.50537,5.50693,14000000.0
2007-05-16 20:19:00,5.50615,5.50636,5.50563,5.50632,14000000.0
2007-05-16 20:20:00,5.50622,5.50664,5.50539,5.50642,12000000.0
2007-05-16 20:21:00,5.50596,5.50679,5.50567,5.50616,9000000.0
2007-05-16 20:22:00,5.5065,5.50696,5.50485,5.50614,17000000.0
2007-05-16 20:23:00,5.50647,5.50672,5.50606,5.50621,11000000.0
2007-05-16 20:24:00,5.50742,5.5075,5.50646,5.50671,16000000.0
2007-05-16 20:25:00,5.50745,5.50745,5.50649,5.50649,11000000.0
2007-05-16 20:26:00,5.50688,5.50708,5.50634,5.50686,8000000.0
2007-05-16 20:27:00,5.50674,5.5072,5.50592,5.50693,13000000.0
2007-05-16 20:28:00,5.50737,5.50737,5.50607,5.50733,15000000.0
2007-05-16 20:29:00,5.50646,5.50739,5.50614,5.50626,16000000.0
2007-05-16 20:30:00,5.50625,5.50686,5.50591,5.50607,8000000.0
2007-05-16 20:31:00,5.50702,5.50763,5.50648,5.50763,18000000.0
2007-05-16 20:32:00,5.50753,5.50766,5.50664,5.50725,7000000.0
2007-05-16 20:33:00,5.50765,5.50765,5.50643,5.50706,13000000.0
2007-05-16 20:34:00,5.50774,5.50774,5.50657,5.50701,13000000.0
2007-05-16 20:35:00,5.50709,5.50733,5.50652,5.50656,9000000.0
2007-05-16 20:36:00,5.50727,5.50727,5.50614,5.50663,17000000.0
2007-05-16 20:37:00,5.50712,5.50712,5.50602,5.50624,14000000.0
2007-05-16 20:38:00,5.50632,5.50697,5.50569,5.50585,16000000.0
2007-05-16 20:39:00,5.50618,5.50636,5.50532,5.50585,14000000.0
2007-05-16 20:40:00,5.50595,5.50681,5.50502,5.50502,17000000.0
2007-05-16 20:41:00,5.50526,5.50651,5.50472,5.50581,16000000.0
2007-05-16 20:42:00,5.5047,5.50605,5.50441,5.50481,22000000.0
2007-05-16 20:43:00,5.50483,5.50531,5.50449,5.50478,18000000.0
2007-05-16 20:44:00,5.50506,5.50531,5.50404,5.50457,16000000.0
2007-05-16 20:45:00,5.50491,5.50518,5.50419,5.50518,8000000.0
2007-05-16 20:46:00,5.50543,5.50575,5.50425,5.50507,19000000.0
2007-05-16 20:47:00,5.50547,5.50574,5.50405,5.505,12000000.0
2007-05-16 20:48:00,5.50543,5.50543,5.50454,5.50503,9000000.0
2007-05-16 20:49:00,5.50572,5.50585,5.50436,5.50585,19000000.0
2007-05-16 20:50:00,5.50538,5.50561,5.50437,5.50541,15000000.0
2007-05-16 20:51:00,5.5055,5.50586,5.50486,5.50539,9000000.0
2007-05-16 20:52:00,5.50474,5.5061,5.50474,5.50575,11000000.0
2007-05-16 20:53:00,5.50604,5.50649,5.50475,5.50649,15000000.0
2007-05-16 20:54:00,5.5059,5.50665,5.50502,5.50557,12000000.0
2007-05-16 20:55:00,5.50424,5.50514,5.50371,5.50461,18000000.0
2007-05-16 20:56:00,5.50421,5.50547,5.50394,5.50462,12000000.0
2007-05-16 20:57:00,5.50442,5.5051,5.50372,5.50376,13000000.0
2007-05-16 20:58:00,5.50729,5.50729,5.50418,5.50473,11000000.0
2007-05-16 20:59:00,5.50384,5.50521,5.50384,5.50494,11000000.0
2007-05-16 21:00:00,5.50514,5.50557,5.50473,5.50544,17000000.0
2007-05-16 21:01:00,5.50479,5.50599,5.50479,5.50507,10000000.0
2007-05-16 21:02:00,5.506,5.506,5.50506,5.50511,8000000.0
2007-05-16 21:03:00,5.50572,5.50612,5.50436,5.50436,19000000.0
2007-05-16 21:04:00,5.5048,5.5057,5.50431,5.50495,18000000.0
2007-05-16 21:05:00,5.50477,5.50548,5.50423,5.50423,14000000.0
2007-05-16 21:06:00,5.5052,5.5052,5.50415,5.50515,12000000.0
2007-05-16 21:07:00,5.50494,5.50515,5.50391,5.50515,10000000.0
2007-05-16 21:08:00,5.50482,5.50533,5.50479,5.50487,14000000.0
2007-05-16 21:09:00,5.50511,5.5054,5.50465,5.50537,16000000.0
2007-05-16 21:10:00,5.50422,5.5048,5.50344,5.5048,15000000.0
2007-05-16 21:11:00,5.50515,5.50517,5.50331,5.50391,13000000.0
2007-05-16 21:12:00,5.5037,5.50416,5.50334,5.50392,10000000.0
2007-05-16 21:13:00,5.50472,5.50482,5.50317,5.50453,14000000.0
2007-05-16 21:14:00,5.50435,5.50457,5.50377,5.50393,10000000.0
2007-05-16 21:15:00,5.50481,5.50481,5.50308,5.50308,15000000.0
2007-05-16 21:16:00,5.50392,5.50424,5.50298,5.50339,11000000.0
2007-05-16 21:17:00,5.50312,5.50426,5.50312,5.50419,13000000.0
2007-05-16 21:18:00,5.50383,5.50426,5.5031,5.50426,17000000.0
2007-05-16 21:19:00,5.50374,5.50439,5.50296,5.50319,12000000.0
2007-05-16 21:20:00,5.50438,5.50438,5.50335,5.50368,14000000.0
2007-05-16 21:21:00,5.50297,5.50429,5.50297,5.50312,11000000.0
2007-05-16 21:22:00,5.50425,5.50429,5.50337,5.50389,9000000.0
2007-05-16 21:23:00,5.50492,5.50511,5.50385,5.50451,7000000.0
2007-05-16 21:24:00,5.50316,5.50433,5.50316,5.50428,11000000.0
2007-05-16 21:25:00,5.50372,5.50452,5.5034,5.50399,7000000.0
2007-05-16 21:26:00,5.50441,5.50496,5.50353,5.50439,13000000.0
2007-05-16 21:27:00,5.50424,5.5058,5.50387,5.50514,11000000.0
2007-05-16 21:28:00,5.5054,5.50629,5.50469,5.50581,15000000.0
2007-05-16 21:29:00,5.50551,5.50648,5.50501,5.50569,12000000.0
2007-05-16 21:30:00,5.5063,5.5063,5.50537,5.50555,10000000.0
2007-05-16 21:31:00,5.506,5.50641,5.50528,5.50641,10000000.0
2007-05-16 21:32:00,5.50537,5.5067,5.50537,5.5067,12000000.0
2007-05-16 21:33:00,5.50497,5.50694,5.50497,5.50671,19000000.0
2007-05-16 21:34:00,5.5058,5.50662,5.50573,5.50607,8000000.0
2007-05-16 21:35:00,5.50606,5.50655,5.50564,5.50606,20000000.0
2007-05-16 21:36:00,5.50603,5.50683,5.50555,5.50611,19000000.0
2007-05-16 21:37:00,5.50577,5.50695,5.50564,5.50616,19000000.0
2007-05-16 21:38:00,5.5066,5.50666,5.50583,5.50608,13000000.0
2007-05-16 21:39:00,5.50588,5.50682,5.50566,5.50583,17000000.0
2007-05-16 21:40:00,5.50589,5.50715,5.50551,5.50715,7000000.0
2007-05-16 21:41:00,5.5061,5.50717,5.5059,5.50717,11000000.0
2007-05-16 21:42:00,5.50589,5.50671,5.50589,5.5064,18000000.0
2007-05-16 21:43:00,5.50643,5.50729,5.50596,5.50619,13000000.0
2007-05-16 21:44:00,5.50667,5.50746,5.506,5.50729,16000000.0
2007-05-16 21:45:00,5.50718,5.50766,5.50633,5.50766,11000000.0
2007-05-16 21:46:00,5.50708,5.50785,5.50629,5.50698,13000000.0
2007-05-16 21:47:00,5.50732,5.5077,5.50626,5.50627,13000000.0
2007-05-16 21:48:00,5.50605,5.50605,5.50583,5.50585,17000000.0
2007-05-16 21:49:00,5.50728,5.50742,5.50634,5.50683,8000000.0
2007-05-16 21:50:00,5.50751,5.50751,5.50606,5.507,11000000.0
2007-05-16 21:51:00,5.50726,5.50726,5.50612,5.5064,13000000.0
2007-05-16 21:52:00,5.50662,5.50695,5.50537,5.50595,13000000.0
2007-05-16 21:53:00,5.50646,5.50745,5.50635,5.50642,14000000.0
2007-05-16 21:54:00,5.50758,5.50765,5.50745,5.50758,11000000.0
2007-05-16 21:55:00,5.50641,5.5072,5.50625,5.5072,17000000.0
2007-05-16 21:56:00,5.50734,5.50774,5.50644,5.50774,12000000.0
2007-05-16 21:57:00,5.50727,5.5073,5.50567,5.50567,16000000.0
2007-05-16 21:58:00,5.50588,5.5074,5.50588,5.50591,9000000.0
2007-05-16 21:59:00,5.50611,5.50769,5.50611,5.50628,18000000.0
2007-05-16 22:00:00,5.50681,5.50768,5.50587,5.50697,13000000.0
2007-05-16 22:01:00,5.50722,5.50775,5.50609,5.50609,11000000.0
2007-05-16 22:02:00,5.50665,5.50665,5.50645,5.50645,17000000.0
2007-05-16 22:03:00,5.50757,5.50903,5.50668,5.50903,23000000.0
2007-05-16 22:04:00,5.50757,5.50892,5.50723,5.50892,15000000.0
2007-05-16 22:05:00,5.50627,5.50738,5.50627,5.50692,14000000.0
2007-05-16 22:06:00,5.50718,5.50769,5.50645,5.50663,15000000.0
2007-05-16 22:07:00,5.50716,5.50771,5.50676,5.50676,9000000.0
2007-05-16 22:08:00,5.50645,5.50752,5.50597,5.50719,18000000.0
2007-05-16 22:09:00,5.50757,5.50757,5.50626,5.50665,11000000.0
2007-05-16 22:10:00,5.50754,5.50777,5.50698,5.5071,7000000.0
2007-05-16 22:11:00,5.50688,5.50695,5.50675,5.50695,8000000.0
2007-05-16 22:12:00,5.50685,5.50712,5.50682,5.50712,16000000.0
2007-05-16 22:13:00,5.50799,5.5081,5.50678,5.50757,24000000.0
2007-05-16 22:14:00,5.50716,5.50733,5.50654,5.50654,9000000.0
2007-05-16 22:15:00,5.50786,5.50786,5.50657,5.50712,10000000.0
2007-05-16 22:16:00,5.50697,5.5076,5.50632,5.50691,13000000.0
2007-05-16 22:17:00,5.50692,5.50819,5.50687,5.50747,20000000.0
2007-05-16 22:18:00,5.50708,5.50802,5.50708,5.50731,11000000.0
2007-05-16 22:19:00,5.50778,5.50778,5.50662,5.50699,15000000.0
2007-05-16 22:20:00,5.50768,5.50823,5.50659,5.50659,16000000.0
2007-05-16 22:21:00,5.50713,5.50761,5.50613,5.50761,12000000.0
2007-05-16 22:22:00,5.50804,5.50804,5.50635,5.50695,14000000.0
2007-05-16 22:23:00,5.5067,5.50781,5.5063,5.50781,11000000.0
2007-05-16 22:24:00,5.50786,5.5083,5.50695,5.50776,16000000.0
2007-05-16 22:25:00,5.5077,5.50835,5.50704,5.50733,14000000.0
2007-05-16 22:26:00,5.50875,5.50875,5.50677,5.50677,10000000.0
2007-05-16 22:27:00,5.50736,5.50812,5.50706,5.50761,14000000.0
2007-05-16 22:28:00,5.50794,5.50801,5.50685,5.50709,12000000.0
2007-05-16 22:29:00,5.50678,5.50835,5.50678,5.50787,13000000.0
2007-05-16 22:30:00,5.50659,5.50738,5.5059,5.50721,8000000.0
2007-05-16 22:31:00,5.50674,5.5078,5.50643,5.50694,11000000.0
2007-05-16 22:32:00,5.50774,5.50774,5.50668,5.50719,20000000.0
2007-05-16 22:33:00,5.50741,5.50788,5.50688,5.50751,11000000.0
2007-05-16 22:34:00,5.50683,5.50773,5.50661,5.50721,10000000.0
2007-05-16 22:35:00,5.50712,5.50807,5.50687,5.50687,13000000.0
2007-05-16 22:36:00,5.50786,5.50794,5.50683,5.50754,9000000.0
2007-05-16 22:37:00,5.50837,5.50845,5.50732,5.50843,13000000.0
2007-05-16 22:38:00,5.50771,5.5081,5.50751,5.508,9000000.0
2007-05-16 22:39:00,5.50742,5.5075,5.50651,5.50701,12000000.0
2007-05-16 22:40:00,5.50747,5.50819,5.5073,5.50806,9000000.0
2007-05-16 22:41:00,5.50808,5.50829,5.50672,5.50736,14000000.0
2007-05-16 22:42:00,5.5069,5.50801,5.50663,5.50745,13000000.0
2007-05-16 22:43:00,5.5073,5.50805,5.5063,5.50669,12000000.0
2007-05-16 22:44:00,5.5077,5.50786,5.50648,5.50786,15000000.0
2007-05-16 22:45:00,5.50768,5.50838,5.50676,5.50838,13000000.0
2007-05-16 22:46:00,5.50694,5.50795,5.50657,5.50795,14000000.0
2007-05-16 22:47:00,5.50773,5.5081,5.50715,5.50761,15000000.0
2007-05-16 22:48:00,5.50736,5.5083,5.50658,5.50719,13000000.0
2007-05-16 22:49:00,5.50669,5.50837,5.50663,5.50837,13000000.0
2007-05-16 22:50:00,5.50726,5.50858,5.50686,5.50842,15000000.0
2007-05-16 22:51:00,5.50856,5.50858,5.50833,5.50848,14000000.0
2007-05-16 22:52:00,5.50855,5.50855,5.50833,5.50842,9000000.0
2007-05-16 22:53:00,5.50809,5.5084,5.50747,5.50768,15000000.0
2007-05-16 22:54:00,5.50744,5.50854,5.50744,5.50817,17000000.0
2007-05-16 22:55:00,5.50885,5.50885,5.50761,5.50762,16000000.0
2007-05-16 22:56:00,5.50825,5.50877,5.50744,5.5081,13000000.0
2007-05-16 22:57:00,5.50728,5.50799,5.50728,5.50787,8000000.0
2007-05-16 22:58:00,5.50838,5.50838,5.50728,5.50751,8000000.0
2007-05-16 22:59:00,5.50702,5.50788,5.50648,5.50775,19000000.0
2007-05-16 23:00:00,5.50744,5.50832,5.5072,5.50832,10000000.0
2007-05-16 23:01:00,5.50755,5.50862,5.50755,5.50862,7000000.0
2007-05-16 23:02:00,5.50767,5.50807,5.50647,5.50729,15000000.0
2007-05-16 23:03:00,5.5061,5.50775,5.5061,5.50715,17000000.0
2007-05-16 23:04:00,5.5072,5.50734,5.50593,5.50707,19000000.0
2007-05-16 23:05:00,5.50658,5.50702,5.50619,5.50619,9000000.0
2007-05-16 23:06:00,5.5072,5.50762,5.50624,5.5065,12000000.0
2007-05-16 23:07:00,5.50762,5.50762,5.5064,5.50679,14000000.0
2007-05-16 23:08:00,5.50701,5.50773,5.50616,5.50773,16000000.0
2007-05-16 23:09:00,5.50752,5.50765,5.50666,5.50715,9000000.0
2007-05-16 23:10:00,5.50731,5.50754,5.50653,5.50711,12000000.0
2007-05-16 23:11:00,5.5074,5.50767,5.50635,5.50635,14000000.0
2007-05-16 23:12:00,5.50641,5.50713,5.50634,5.50648,7000000.0
2007-05-16 23:13:00,5.50702,5.50736,5.5062,5.5062,14000000.0
2007-05-16 23:14:00,5.50673,5.50704,5.50604,5.50617,19000000.0
2007-05-16 23:15:00,5.50598,5.50598,5.50474,5.50547,13000000.0
2007-05-16 23:16:00,5.50534,5.50607,5.50502,5.50577,15000000.0
2007-05-16 23:17:00,5.50599,5.50599,5.50494,5.50509,11000000.0
2007-05-16 23:18:00,5.50528,5.50571,5.50448,5.50498,12000000.0
2007-05-16 23:19:00,5.50492,5.50518,5.50389,5.50389,14000000.0
2007-05-16 23:20:00,5.50465,5.50559,5.50413,5.50499,19000000.0
2007-05-16 23:21:00,5.50559,5.5058,5.5049,5.50528,7000000.0
2007-05-16 23:22:00,5.50541,5.50587,5.50441,5.5047,15000000.0
2007-05-16 23:23:00,5.50495,5.50534,5.50433,5.50488,11000000.0
2007-05-16 23:24:00,5.50499,5.50551,5.50469,5.50539,14000000.0
2007-05-16 23:25:00,5.50518,5.50547,5.50413,5.50413,11000000.0
2007-05-16 23:26:00,5.50407,5.50407,5.5037,5.50392,14000000.0
2007-05-16 23:27:00,5.50525,5.50586,5.50468,5.50468,11000000.0
2007-05-16 23:28:00,5.50477,5.50554,5.50477,5.50522,12000000.0
2007-05-16 23:29:00,5.50496,5.50563,5.50486,5.50563,16000000.0
2007-05-16 23:30:00,5.50454,5.5065,5.50454,5.50611,20000000.0
2007-05-16 23:31:00,5.50641,5.50737,5.50604,5.50736,11000000.0
2007-05-16 23:32:00,5.50665,5.50747,5.50626,5.50705,16000000.0
2007-05-16 23:33:00,5.50671,5.50678,5.50599,5.50599,12000000.0
2007-05-16 23:34:00,5.50742,5.50771,5.50648,5.50648,13000000.0
2007-05-16 23:35:00,5.5076,5.5079,5.50669,5.50669,9000000.0
2007-05-16 23:36:00,5.50633,5.50764,5.50633,5.5072,9000000.0
2007-05-16 23:37:00,5.50695,5.50695,5.50675,5.50687,14000000.0
2007-05-16 23:38:00,5.50665,5.50685,5.50665,5.50685,13000000.0
2007-05-16 23:39:00,5.50667,5.50676,5.50655,5.50676,17000000.0
2007-05-16 23:40:00,5.50848,5.50848,5.50743,5.50744,12000000.0
2007-05-16 23:41:00,5.50725,5.50725,5.50705,5.50725,17000000.0
2007-05-16 23:42:00,5.50767,5.50819,5.50682,5.50741,22000000.0
2007-05-16 23:43:00,5.50636,5.50681,5.50636,5.50636,15000000.0
2007-05-16 23:44:00,5.50707,5.50715,5.50695,5.50715,14000000.0
2007-05-16 23:45:00,5.50685,5.50709,5.50682,5.50699,20000000.0
2007-05-16 23:46:00,5.50789,5.50825,5.50712,5.50748,14000000.0
2007-05-16 23:47:00,5.50836,5.50836,5.50675,5.50675,10000000.0
2007-05-16 23:48:00,5.50692,5.50805,5.50665,5.50724,18000000.0
2007-05-16 23:49:00,5.50697,5.50813,5.50697,5.5079,14000000.0
2007-05-16 23:50:00,5.50781,5.5079,5.5064,5.5069,13000000.0
2007-05-16 23:51:00,5.5067,5.50719,5.50651,5.50668,8000000.0
2007-05-16 23:52:00,5.50773,5.50778,5.50749,5.50763,16000000.0
2007-05-16 23:53:00,5.50796,5.50811,5.5069,5.50783,18000000.0
2007-05-16 23:54:00,5.50762,5.50833,5.5073,5.50742,12000000.0
2007-05-16 23:55:00,5.50817,5.50845,5.50685,5.50685,19000000.0
2007-05-16 23:56:00,5.50671,5.50686,5.50663,5.50678,14000000.0
2007-05-16 23:57:00,5.50846,5.50846,5.50698,5.50708,16000000.0
2007-05-16 23:58:00,5.50665,5.50678,5.50665,5.50665,13000000.0
2007-05-16 23:59:00,5.50673,5.50689,5.50666,5.50685,14000000.0
2007-05-17 00:00:00,5.50723,5.50807,5.50723,5.50807,17000000.0
2007-05-17 00:01:00,5.50708,5.50785,5.50698,5.50772,12000000.0
2007-05-17 00:02:00,5.50807,5.50854,5.50722,5.50854,15000000.0
2007-05-17 00:03:00,5.5073,5.50794,5.50695,5.50719,14000000.0
2007-05-17 00:04:00,5.50668,5.50782,5.50666,5.50732,12000000.0
2007-05-17 00:05:00,5.50757,5.50825,5.5068,5.5068,12000000.0
2007-05-17 00:06:00,5.50804,5.50829,5.50725,5.50754,12000000.0
2007-05-17 00:07:00,5.50748,5.50777,5.50696,5.50758,11000000.0
2007-05-17 00:08:00,5.50714,5.508,5.50664,5.50726,15000000.0
2007-05-17 00:09:00,5.50675,5.50675,5.50655,5.50675,12000000.0
2007-05-17 00:10:00,5.50752,5.50777,5.50687,5.50724,19000000.0
2007-05-17 00:11:00,5.508,5.50822,5.50708,5.50708,8000000.0
2007-05-17 00:12:00,5.50726,5.50788,5.5068,5.5069,9000000.0
2007-05-17 00:13:00,5.50808,5.50808,5.50674,5.50738,13000000.0
2007-05-17 00:14:00,5.50729,5.50791,5.50652,5.50791,14000000.0
2007-05-17 00:15:00,5.50651,5.5078,5.50651,5.50678,12000000.0
2007-05-17 00:16:00,5.50615,5.50635,5.50615,5.50635,12000000.0
2007-05-17 00:17:00,5.50834,5.50834,5.50702,5.50702,10000000.0
2007-05-17 00:18:00,5.50686,5.50805,5.50674,5.50675,19000000.0
2007-05-17 00:19:00,5.50653,5.50762,5.50649,5.50762,12000000.0
2007-05-17 00:20:00,5.50625,5.50663,5.50547,5.50559,11000000.0
2007-05-17 00:21:00,5.50608,5.50615,5.50498,5.50532,14000000.0
2007-05-17 00:22:00,5.50634,5.50661,5.50527,5.50599,13000000.0
2007-05-17 00:23:00,5.50503,5.5064,5.50503,5.50539,13000000.0
2007-05-17 00:24:00,5.50643,5.5067,5.50573,5.50649,9000000.0
2007-05-17 00:25:00,5.50625,5.50672,5.50584,5.50656,13000000.0
2007-05-17 00:26:00,5.50642,5.507,5.50594,5.50647,14000000.0
2007-05-17 00:27:00,5.50645,5.50657,5.50574,5.50605,15000000.0
2007-05-17 00:28:00,5.50637,5.50645,5.50547,5.50607,7000000.0
2007-05-17 00:29:00,5.50653,5.507,5.50606,5.5063,17000000.0
2007-05-17 00:30:00,5.5063,5.50669,5.50578,5.50614,9000000.0
2007-05-17 00:31:00,5.50701,5.5074,5.50587,5.50614,13000000.0
2007-05-17 00:32:00,5.50725,5.50725,5.50631,5.50639,8000000.0
2007-05-17 00:33:00,5.50671,5.50747,5.50634,5.50722,19000000.0
2007-05-17 00:34:00,5.50615,5.50694,5.50612,5.50643,15000000.0
2007-05-17 00:35:00,5.50694,5.50719,5.50562,5.5068,12000000.0
2007-05-17 00:36:00,5.50671,5.50702,5.50549,5.50549,15000000.0
2007-05-17 00:37:00,5.50567,5.50741,5.50567,5.50632,15000000.0
2007-05-17 00:38:00,5.50675,5.50675,5.5055,5.50626,18000000.0
2007-05-17 00:39:00,5.50721,5.50749,5.50576,5.50629,20000000.0
2007-05-17 00:40:00,5.50661,5.50729,5.50608,5.50658,10000000.0
2007-05-17 00:41:00,5.50694,5.50694,5.50547,5.50547,9000000.0
2007-05-17 00:42:00,5.50643,5.50686,5.50548,5.50576,16000000.0
2007-05-17 00:43:00,5.50538,5.50667,5.50502,5.50502,16000000.0
2007-05-17 00:44:00,5.50462,5.50624,5.50462,5.50561,10000000.0
2007-05-17 00:45:00,5.50524,5.50524,5.50459,5.50459,16000000.0
2007-05-17 00:46:00,5.50438,5.50457,5.50425,5.50442,12000000.0
2007-05-17 00:47:00,5.50487,5.50619,5.50487,5.50585,8000000.0
2007-05-17 00:48:00,5.50554,5.50554,5.5047,5.5047,16000000.0
2007-05-17 00:49:00,5.50571,5.50607,5.5054,5.50576,11000000.0
2007-05-17 00:50:00,5.50513,5.50604,5.50454,5.50454,9000000.0
2007-05-17 00:51:00,5.50441,5.50451,5.50424,5.50437,9000000.0
2007-05-17 00:52:00,5.5067,5.5067,5.50492,5.50496,18000000.0
2007-05-17 00:53:00,5.50604,5.50698,5.50529,5.50529,12000000.0
2007-05-17 00:54:00,5.50505,5.50635,5.50505,5.50635,12000000.0
2007-05-17 00:55:00,5.50548,5.50626,5.50532,5.506,11000000.0
2007-05-17 00:56:00,5.50578,5.50625,5.50494,5.50525,14000000.0
2007-05-17 00:57:00,5.50532,5.50605,5.50491,5.50499,15000000.0
2007-05-17 00:58:00,5.50521,5.50568,5.50384,5.50384,9000000.0
2007-05-17 00:59:00,5.50543,5.50584,5.50448,5.50448,17000000.0
2007-05-17 01:00:00,5.5054,5.50576,5.5049,5.50513,12000000.0
2007-05-17 01:01:00,5.50523,5.50582,5.50454,5.50454,15000000.0
2007-05-17 01:02:00,5.50499,5.5056,5.50441,5.50504,10000000.0
2007-05-17 01:03:00,5.50506,5.50559,5.50399,5.50559,13000000.0
2007-05-17 01:04:00,5.50452,5.5049,5.50382,5.50434,13000000.0
2007-05-17 01:05:00,5.50441,5.50527,5.50399,5.50527,13000000.0
2007-05-17 01:06:00,5.50467,5.50511,5.50381,5.50457,12000000.0
2007-05-17 01:07:00,5.50505,5.50509,5.50432,5.50434,13000000.0
2007-05-17 01:08:00,5.5037,5.50536,5.5037,5.50444,15000000.0
2007-05-17 01:09:00,5.50423,5.50491,5.5039,5.50474,17000000.0
2007-05-17 01:10:00,5.50463,5.505,5.50398,5.5041,10000000.0
2007-05-17 01:11:00,5.50416,5.50416,5.50351,5.50352,11000000.0
2007-05-17 01:12:00,5.50505,5.50523,5.50419,5.5048,10000000.0
2007-05-17 01:13:00,5.50439,5.50518,5.5042,5.5045,11000000.0
2007-05-17 01:14:00,5.5046,5.50513,5.50366,5.50366,13000000.0
2007-05-17 01:15:00,5.50488,5.50539,5.5045,5.50508,9000000.0
2007-05-17 01:16:00,5.505,5.50531,5.50412,5.50412,12000000.0
2007-05-17 01:17:00,5.50534,5.50566,5.50451,5.50535,11000000.0
2007-05-17 01:18:00,5.50551,5.50551,5.50437,5.50437,12000000.0
2007-05-17 01:19:00,5.50466,5.50541,5.50396,5.50473,19000000.0
2007-05-17 01:20:00,5.50565,5.50568,5.50416,5.50437,11000000.0
2007-05-17 01:21:00,5.50457,5.50503,5.50397,5.50416,12000000.0
2007-05-17 01:22:00,5.50488,5.50488,5.50369,5.50477,9000000.0
2007-05-17 01:23:00,5.50445,5.50492,5.50333,5.50457,13000000.0
2007-05-17 01:24:00,5.50432,5.50492,5.50347,5.50459,14000000.0
2007-05-17 01:25:00,5.50463,5.50546,5.50428,5.50428,11000000.0
2007-05-17 01:26:00,5.5047,5.50516,5.50333,5.50516,10000000.0
2007-05-17 01:27:00,5.50383,5.50384,5.50356,5.50357,17000000.0
2007-05-17 01:28:00,5.50322,5.5035,5.50316,5.5035,13000000.0
2007-05-17 01:29:00,5.50476,5.50543,5.50384,5.50494,19000000.0
2007-05-17 01:30:00,5.50459,5.50507,5.50385,5.50434,15000000.0
2007-05-17 01:31:00,5.50338,5.50345,5.50325,5.50345,15000000.0
2007-05-17 01:32:00,5.50473,5.50483,5.50383,5.50419,12000000.0
2007-05-17 01:33:00,5.50475,5.50475,5.5038,5.5038,8000000.0
2007-05-17 01:34:00,5.50519,5.50519,5.50395,5.50423,18000000.0
2007-05-17 01:35:00,5.50476,5.50523,5.50434,5.50446,12000000.0
2007-05-17 01:36:00,5.504,5.5051,5.50387,5.50456,16000000.0
2007-05-17 01:37:00,5.50503,5.50512,5.50363,5.50437,15000000.0
2007-05-17 01:38:00,5.50454,5.50519,5.50375,5.50482,18000000.0
2007-05-17 01:39:00,5.50455,5.50455,5.50435,5.50447,10000000.0
2007-05-17 01:40:00,5.50457,5.50463,5.50438,5.50463,11000000.0
2007-05-17 01:41:00,5.50433,5.50481,5.50361,5.50361,16000000.0
2007-05-17 01:42:00,5.50472,5.50481,5.50372,5.50372,14000000.0
2007-05-17 01:43:00,5.50378,5.50414,5.50378,5.50413,16000000.0
2007-05-17 01:44:00,5.50439,5.50454,5.50339,5.50348,15000000.0
2007-05-17 01:45:00,5.5033,5.50378,5.50284,5.50313,16000000.0
2007-05-17 01:46:00,5.5046,5.50487,5.50338,5.50338,9000000.0
2007-05-17 01:47:00,5.50357,5.5039,5.50356,5.50384,17000000.0
2007-05-17 01:48:00,5.50487,5.50487,5.50361,5.50427,16000000.0
2007-05-17 01:49:00,5.50439,5.50486,5.50359,5.50359,10000000.0
2007-05-17 01:50:00,5.50487,5.50497,5.50388,5.50469,11000000.0
2007-05-17 01:51:00,5.50477,5.50479,5.50356,5.50442,12000000.0
2007-05-17 01:52:00,5.50447,5.50454,5.50337,5.50437,12000000.0
2007-05-17 01:53:00,5.5043,5.50475,5.50339,5.50339,18000000.0
2007-05-17 01:54:00,5.50442,5.50485,5.5034,5.50419,14000000.0
2007-05-17 01:55:00,5.5051,5.50526,5.50381,5.50447,18000000.0
2007-05-17 01:56:00,5.50495,5.50547,5.50461,5.50541,8000000.0
2007-05-17 01:57:00,5.50473,5.50545,5.5042,5.50488,13000000.0
2007-05-17 01:58:00,5.50469,5.50469,5.50432,5.50454,11000000.0
2007-05-17 01:59:00,5.50452,5.50548,5.50444,5.50516,11000000.0
2007-05-17 02:00:00,5.50478,5.50481,5.50401,5.50401,16000000.0
2007-05-17 02:01:00,5.50555,5.50555,5.50472,5.50472,21000000.0
2007-05-17 02:02:00,5.50486,5.50543,5.50483,5.50483,10000000.0
2007-05-17 02:03:00,5.5047,5.50575,5.50455,5.50455,8000000.0
2007-05-17 02:04:00,5.50516,5.50579,5.50486,5.50486,14000000.0
2007-05-17 02:05:00,5.50556,5.50676,5.50556,5.506,14000000.0
2007-05-17 02:06:00,5.50634,5.50683,5.50533,5.50584,15000000.0
2007-05-17 02:07:00,5.50563,5.50595,5.50467,5.50552,10000000.0
2007-05-17 02:08:00,5.50478,5.50617,5.50469,5.50469,16000000.0
2007-05-17 02:09:00,5.505,5.50538,5.50421,5.50431,18000000.0
2007-05-17 02:10:00,5.50457,5.50521,5.50393,5.50503,16000000.0
2007-05-17 02:11:00,5.5045,5.50525,5.50374,5.50489,14000000.0
2007-05-17 02:12:00,5.50487,5.50494,5.50422,5.50434,10000000.0
2007-05-17 02:13:00,5.50426,5.50519,5.5039,5.50478,15000000.0
2007-05-17 02:14:00,5.50547,5.50547,5.50413,5.50417,19000000.0
2007-05-17 02:15:00,5.50357,5.50483,5.50341,5.50444,12000000.0
2007-05-17 02:16:00,5.50439,5.50464,5.50346,5.50417,18000000.0
2007-05-17 02:17:00,5.50403,5.50484,5.50336,5.50445,14000000.0
2007-05-17 02:18:00,5.50342,5.5048,5.50342,5.5037,12000000.0
2007-05-17 02:19:00,5.50385,5.50496,5.50303,5.50419,14000000.0
2007-05-17 02:20:00,5.50373,5.50528,5.50373,5.50528,13000000.0
2007-05-17 02:21:00,5.50525,5.50545,5.50525,5.50525,15000000.0
2007-05-17 02:22:00,5.5054,5.50562,5.50534,5.50535,13000000.0
2007-05-17 02:23:00,5.50472,5.50536,5.50363,5.50466,16000000.0
2007-05-17 02:24:00,5.50477,5.50496,5.50338,5.50338,17000000.0
2007-05-17 02:25:00,5.50305,5.50465,5.50271,5.50465,10000000.0
2007-05-17 02:26:00,5.50336,5.50439,5.50268,5.50371,13000000.0
2007-05-17 02:27:00,5.50321,5.50378,5.50278,5.50297,7000000.0
2007-05-17 02:28:00,5.5032,5.50407,5.50292,5.50389,9000000.0
2007-05-17 02:29:00,5.50414,5.50426,5.50272,5.50401,20000000.0
2007-05-17 02:30:00,5.50314,5.50381,5.50291,5.50333,11000000.0
2007-05-17 02:31:00,5.5031,5.50428,5.5031,5.50391,9000000.0
2007-05-17 02:32:00,5.50264,5.50315,5.50135,5.50277,13000000.0
2007-05-17 02:33:00,5.5017,5.50255,5.50144,5.50176,14000000.0
2007-05-17 02:34:00,5.50329,5.50329,5.50175,5.50312,17000000.0
2007-05-17 02:35:00,5.50275,5.50275,5.50188,5.50231,15000000.0
2007-05-17 02:36:00,5.50317,5.50363,5.50214,5.50279,14000000.0
2007-05-17 02:37:00,5.50387,5.50395,5.50259,5.50333,13000000.0
2007-05-17 02:38:00,5.50356,5.50361,5.50253,5.50277,14000000.0
2007-05-17 02:39:00,5.50247,5.5033,5.50205,5.50225,15000000.0
2007-05-17 02:40:00,5.50238,5.50333,5.50207,5.50327,12000000.0
2007-05-17 02:41:00,5.50305,5.50319,5.50162,5.5018,13000000.0
2007-05-17 02:42:00,5.50141,5.50268,5.50129,5.5024,16000000.0
2007-05-17 02:43:00,5.50162,5.50276,5.50162,5.50267,18000000.0
2007-05-17 02:44:00,5.50234,5.50242,5.50107,5.50107,10000000.0
2007-05-17 02:45:00,5.50273,5.50273,5.50137,5.50142,14000000.0
2007-05-17 02:46:00,5.50136,5.5025,5.50136,5.50189,18000000.0
2007-05-17 02:47:00,5.50261,5.50288,5.50135,5.50288,17000000.0
2007-05-17 02:48:00,5.50175,5.50261,5.50175,5.50207,7000000.0
2007-05-17 02:49:00,5.50151,5.50234,5.50129,5.50145,13000000.0
2007-05-17 02:50:00,5.50218,5.50291,5.50179,5.50218,14000000.0
2007-05-17 02:51:00,5.50091,5.50248,5.50091,5.502,15000000.0
2007-05-17 02:52:00,5.50216,5.50291,5.50165,5.50181,15000000.0
2007-05-17 02:53:00,5.50307,5.50322,5.50226,5.50252,9000000.0
2007-05-17 02:54:00,5.50315,5.50376,5.50209,5.50376,13000000.0
2007-05-17 02:55:00,5.50309,5.50336,5.50226,5.50267,11000000.0
2007-05-17 02:56:00,5.5032,5.50332,5.5025,5.50264,18000000.0
2007-05-17 02:57:00,5.50323,5.50337,5.50186,5.50333,13000000.0
2007-05-17 02:58:00,5.50213,5.50288,5.50197,5.50211,9000000.0
2007-05-17 02:59:00,5.50315,5.50315,5.50214,5.5024,14000000.0
2007-05-17 03:00:00,5.50185,5.50205,5.50185,5.50205,11000000.0
2007-05-17 03:01:00,5.50265,5.50325,5.50213,5.50325,11000000.0
2007-05-17 03:02:00,5.50338,5.50338,5.50259,5.50318,11000000.0
2007-05-17 03:03:00,5.50236,5.50348,5.50199,5.50283,23000000.0
2007-05-17 03:04:00,5.50237,5.50377,5.50237,5.50303,11000000.0
2007-05-17 03:05:00,5.50366,5.50366,5.50249,5.503,17000000.0
2007-05-17 03:06:00,5.50362,5.50362,5.50263,5.50286,9000000.0
2007-05-17 03:07:00,5.50249,5.50352,5.50196,5.50333,15000000.0
2007-05-17 03:08:00,5.50355,5.50355,5.50173,5.50278,12000000.0
2007-05-17 03:09:00,5.50306,5.50329,5.50193,5.50288,15000000.0
2007-05-17 03:10:00,5.50375,5.50375,5.50194,5.50288,19000000.0
2007-05-17 03:11:00,5.50296,5.50341,5.50205,5.5028,15000000.0
2007-05-17 03:12:00,5.50352,5.50361,5.50226,5.50226,18000000.0
2007-05-17 03:13:00,5.50386,5.50386,5.50254,5.50359,18000000.0
2007-05-17 03:14:00,5.50242,5.50365,5.50242,5.50314,10000000.0
2007-05-17 03:15:00,5.50342,5.50398,5.50262,5.50272,7000000.0
2007-05-17 03:16:00,5.50303,5.50336,5.50214,5.50262,8000000.0
2007-05-17 03:17:00,5.50325,5.50325,5.50236,5.50271,10000000.0
2007-05-17 03:18:00,5.50269,5.50343,5.50192,5.50308,15000000.0
2007-05-17 03:19:00,5.50319,5.50329,5.50235,5.50256,10000000.0
2007-05-17 03:20:00,5.50269,5.50372,5.50222,5.50316,16000000.0
2007-05-17 03:21:00,5.50273,5.50355,5.50242,5.50286,11000000.0
2007-05-17 03:22:00,5.50256,5.50268,5.50239,5.50239,10000000.0
2007-05-17 03:23:00,5.50233,5.50262,5.50233,5.50236,12000000.0
2007-05-17 03:24:00,5.50258,5.50269,5.50241,5.5025,13000000.0
2007-05-17 03:25:00,5.5028,5.50421,5.5028,5.50339,11000000.0
2007-05-17 03:26:00,5.50243,5.5037,5.50243,5.50321,13000000.0
2007-05-17 03:27:00,5.50432,5.50458,5.50287,5.50431,14000000.0
2007-05-17 03:28:00,5.50319,5.50424,5.50307,5.50346,18000000.0
2007-05-17 03:29:00,5.50368,5.50437,5.50305,5.50351,15000000.0
2007-05-17 03:30:00,5.50342,5.50414,5.50277,5.50344,10000000.0
2007-05-17 03:31:00,5.50391,5.50513,5.50344,5.50443,13000000.0
2007-05-17 03:32:00,5.50391,5.5047,5.50312,5.50462,16000000.0
2007-05-17 03:33:00,5.50431,5.50506,5.50362,5.50464,13000000.0
2007-05-17 03:34:00,5.50443,5.5065,5.50429,5.50598,16000000.0
2007-05-17 03:35:00,5.50662,5.50662,5.50502,5.5055,10000000.0
2007-05-17 03:36:00,5.5056,5.50617,5.50466,5.50544,11000000.0
2007-05-17 03:37:00,5.50571,5.50591,5.5049,5.50591,13000000.0
2007-05-17 03:38:00,5.50593,5.50596,5.50483,5.5057,13000000.0
2007-05-17 03:39:00,5.50571,5.50571,5.50436,5.50525,13000000.0
2007-05-17 03:40:00,5.5045,5.50595,5.5045,5.50502,12000000.0
2007-05-17 03:41:00,5.50562,5.50562,5.50536,5.50547,16000000.0
2007-05-17 03:42:00,5.50547,5.50594,5.50462,5.5049,21000000.0
2007-05-17 03:43:00,5.50523,5.5055,5.50448,5.50475,18000000.0
2007-05-17 03:44:00,5.50547,5.50574,5.50414,5.50533,15000000.0
2007-05-17 03:45:00,5.50513,5.50513,5.5047,5.50512,9000000.0
2007-05-17 03:46:00,5.50415,5.50588,5.50391,5.50588,8000000.0
2007-05-17 03:47:00,5.5049,5.50567,5.50445,5.50445,11000000.0
2007-05-17 03:48:00,5.50558,5.50558,5.50484,5.50493,9000000.0
2007-05-17 03:49:00,5.505,5.50551,5.50494,5.50551,16000000.0
2007-05-17 03:50:00,5.50531,5.50582,5.50429,5.50545,19000000.0
2007-05-17 03:51:00,5.50561,5.50573,5.50467,5.50522,9000000.0
2007-05-17 03:52:00,5.50408,5.50542,5.50384,5.50453,19000000.0
2007-05-17 03:53:00,5.50436,5.50507,5.50436,5.5048,10000000.0
2007-05-17 03:54:00,5.50498,5.50505,5.50485,5.50485,17000000.0
2007-05-17 03:55:00,5.50476,5.50558,5.50405,5.50501,16000000.0
2007-05-17 03:56:00,5.50507,5.50547,5.50451,5.50458,7000000.0
2007-05-17 03:57:00,5.50493,5.50536,5.50321,5.50321,11000000.0
2007-05-17 03:58:00,5.50439,5.50566,5.50437,5.50472,12000000.0
2007-05-17 03:59:00,5.50503,5.50551,5.50414,5.50508,17000000.0
2007-05-17 04:00:00,5.50515,5.50515,5.5038,5.50437,12000000.0
2007-05-17 04:01:00,5.50425,5.50445,5.50425,5.50445,16000000.0
2007-05-17 04:02:00,5.50439,5.50519,5.50356,5.50434,14000000.0
2007-05-17 04:03:00,5.50321,5.50516,5.50321,5.5042,12000000.0
2007-05-17 04:04:00,5.50503,5.50569,5.50442,5.50542,16000000.0
2007-05-17 04:05:00,5.50501,5.50544,5.50401,5.50503,13000000.0
2007-05-17 04:06:00,5.50482,5.50512,5.50377,5.50495,16000000.0
2007-05-17 04:07:00,5.50465,5.5054,5.50443,5.50481,13000000.0
2007-05-17 04:08:00,5.50433,5.50526,5.50405,5.50488,14000000.0
2007-05-17 04:09:00,5.50541,5.50543,5.5042,5.50517,10000000.0
2007-05-17 04:10:00,5.50471,5.50488,5.50397,5.50454,12000000.0
2007-05-17 04:11:00,5.50482,5.50508,5.50361,5.50458,14000000.0
2007-05-17 04:12:00,5.5042,5.50501,5.50357,5.50398,19000000.0
2007-05-17 04:13:00,5.50425,5.50445,5.50425,5.50438,20000000.0
2007-05-17 04:14:00,5.50391,5.50518,5.50391,5.50437,12000000.0
2007-05-17 04:15:00,5.5045,5.50469,5.5038,5.5038,8000000.0
2007-05-17 04:16:00,5.50443,5.505,5.50344,5.50414,13000000.0
2007-05-17 04:17:00,5.50411,5.50466,5.50344,5.50466,15000000.0
2007-05-17 04:18:00,5.50398,5.50499,5.50398,5.50499,9000000.0
2007-05-17 04:19:00,5.50421,5.50485,5.50369,5.50435,12000000.0
2007-05-17 04:20:00,5.50409,5.5047,5.50374,5.50431,9000000.0
2007-05-17 04:21:00,5.50341,5.50472,5.50318,5.50453,17000000.0
2007-05-17 04:22:00,5.50489,5.50489,5.50342,5.50383,14000000.0
2007-05-17 04:23:00,5.50364,5.50364,5.50324,5.50326,10000000.0
2007-05-17 04:24:00,5.50475,5.50495,5.50475,5.50487,12000000.0
2007-05-17 04:25:00,5.50445,5.50453,5.5033,5.50453,10000000.0
2007-05-17 04:26:00,5.50445,5.50445,5.50359,5.5042,7000000.0
2007-05-17 04:27:00,5.5032,5.50404,5.50305,5.50349,15000000.0
2007-05-17 04:28:00,5.503,5.50356,5.50262,5.50326,7000000.0
2007-05-17 04:29:00,5.50363,5.50399,5.50309,5.50323,14000000.0
2007-05-17 04:30:00,5.50337,5.50404,5.50287,5.50404,11000000.0
2007-05-17 04:31:00,5.50332,5.50407,5.50262,5.50315,15000000.0
2007-05-17 04:32:00,5.50405,5.50444,5.50286,5.50434,17000000.0
2007-05-17 04:33:00,5.50336,5.50439,5.50336,5.50373,14000000.0
2007-05-17 04:34:00,5.5038,5.50412,5.50321,5.50395,9000000.0
2007-05-17 04:35:00,5.50358,5.50407,5.50327,5.50407,12000000.0
2007-05-17 04:36:00,5.5036,5.50474,5.50331,5.50338,12000000.0
2007-05-17 04:37:00,5.50351,5.50376,5.50273,5.50323,12000000.0
2007-05-17 04:38:00,5.50356,5.5036,5.50335,5.50346,11000000.0
2007-05-17 04:39:00,5.50457,5.50463,5.50358,5.50381,17000000.0
2007-05-17 04:40:00,5.50328,5.50446,5.50304,5.50408,9000000.0
2007-05-17 04:41:00,5.50479,5.50479,5.50365,5.50365,10000000.0
2007-05-17 04:42:00,5.50388,5.5049,5.50378,5.50427,8000000.0
2007-05-17 04:43:00,5.50488,5.50488,5.50335,5.50408,18000000.0
2007-05-17 04:44:00,5.50485,5.50505,5.50368,5.50411,9000000.0
2007-05-17 04:45:00,5.50431,5.50484,5.5034,5.50484,9000000.0
2007-05-17 04:46:00,5.50404,5.50404,5.50314,5.50314,16000000.0
2007-05-17 04:47:00,5.50356,5.50437,5.5031,5.50341,12000000.0
2007-05-17 04:48:00,5.50319,5.50422,5.50306,5.50306,10000000.0
2007-05-17 04:49:00,5.50296,5.50424,5.50296,5.50316,16000000.0
2007-05-17 04:50:00,5.5039,5.50432,5.50287,5.50413,16000000.0
2007-05-17 04:51:00,5.50369,5.50452,5.50361,5.50374,20000000.0
2007-05-17 04:52:00,5.5038,5.50449,5.50336,5.50396,13000000.0
2007-05-17 04:53:00,5.50393,5.50452,5.50306,5.50327,11000000.0
2007-05-17 04:54:00,5.50442,5.50442,5.50334,5.50409,11000000.0
2007-05-17 04:55:00,5.50435,5.50455,5.50432,5.50442,12000000.0
2007-05-17 04:56:00,5.50443,5.50443,5.50301,5.50385,16000000.0
2007-05-17 04:57:00,5.50321,5.50455,5.50321,5.50396,7000000.0
2007-05-17 04:58:00,5.50353,5.50395,5.50291,5.50325,13000000.0
2007-05-17 04:59:00,5.50359,5.50454,5.50281,5.50337,17000000.0
2007-05-17 05:00:00,5.50384,5.50426,5.50356,5.50426,10000000.0
2007-05-17 05:01:00,5.50378,5.5043,5.50318,5.50361,13000000.0
2007-05-17 05:02:00,5.50387,5.5042,5.503,5.50343,18000000.0
2007-05-17 05:03:00,5.50324,5.50396,5.50305,5.5034,9000000.0
2007-05-17 05:04:00,5.50412,5.50412,5.50283,5.50311,12000000.0
2007-05-17 05:05:00,5.50298,5.50396,5.50279,5.50279,10000000.0
2007-05-17 05:06:00,5.50375,5.50395,5.50375,5.50395,20000000.0
2007-05-17 05:07:00,5.50351,5.50417,5.50274,5.50417,10000000.0
2007-05-17 05:08:00,5.50388,5.50388,5.50286,5.50375,17000000.0
2007-05-17 05:09:00,5.50348,5.50355,5.50332,5.50347,15000000.0
2007-05-17 05:10:00,5.5037,5.50406,5.50306,5.50375,10000000.0
2007-05-17 05:11:00,5.50342,5.50477,5.50331,5.50356,16000000.0
2007-05-17 05:12:00,5.50365,5.50427,5.50341,5.50377,7000000.0
2007-05-17 05:13:00,5.50351,5.50456,5.50255,5.50358,12000000.0
2007-05-17 05:14:00,5.50412,5.50458,5.50354,5.50409,14000000.0
2007-05-17 05:15:00,5.50393,5.50485,5.50324,5.50384,16000000.0
2007-05-17 05:16:00,5.50394,5.50458,5.50319,5.5032,15000000.0
2007-05-17 05:17:00,5.50344,5.50424,5.50309,5.50309,10000000.0
2007-05-17 05:18:00,5.50374,5.50417,5.50336,5.50367,13000000.0
2007-05-17 05:19:00,5.5032,5.50329,5.50294,5.50306,13000000.0
2007-05-17 05:20:00,5.50469,5.50469,5.50325,5.50439,20000000.0
2007-05-17 05:21:00,5.50427,5.50466,5.50336,5.50359,9000000.0
2007-05-17 05:22:00,5.50395,5.50468,5.50328,5.50417,17000000.0
2007-05-17 05:23:00,5.50371,5.50502,5.50359,5.5046,14000000.0
2007-05-17 05:24:00,5.50467,5.50521,5.50349,5.50418,19000000.0
2007-05-17 05:25:00,5.50493,5.50525,5.50349,5.5052,13000000.0
2007-05-17 05:26:00,5.50414,5.50446,5.50368,5.50378,13000000.0
2007-05-17 05:27:00,5.50425,5.50458,5.50415,5.50426,13000000.0
2007-05-17 05:28:00,5.50475,5.50475,5.50455,5.50468,10000000.0
2007-05-17 05:29:00,5.50445,5.50445,5.50425,5.50437,17000000.0
2007-05-17 05:30:00,5.50448,5.50469,5.50435,5.50435,21000000.0
2007-05-17 05:31:00,5.50486,5.50548,5.50346,5.5036,13000000.0
2007-05-17 05:32:00,5.50423,5.50449,5.5034,5.50449,16000000.0
2007-05-17 05:33:00,5.50423,5.50463,5.50396,5.50463,13000000.0
2007-05-17 05:34:00,5.50493,5.50493,5.5047,5.50485,13000000.0
2007-05-17 05:35:00,5.50464,5.50489,5.50458,5.50489,14000000.0
2007-05-17 05:36:00,5.5048,5.50497,5.50471,5.50495,18000000.0
2007-05-17 05:37:00,5.50495,5.50498,5.50474,5.50477,12000000.0
2007-05-17 05:38:00,5.50465,5.50485,5.50465,5.50478,13000000.0
2007-05-17 05:39:00,5.5041,5.5043,5.50403,5.50424,21000000.0
2007-05-17 05:40:00,5.50376,5.50441,5.50336,5.50385,14000000.0
2007-05-17 05:41:00,5.50392,5.50417,5.50293,5.50374,13000000.0
2007-05-17 05:42:00,5.50398,5.50398,5.50311,5.50334,8000000.0
2007-05-17 05:43:00,5.50353,5.50428,5.50301,5.50337,13000000.0
2007-05-17 05:44:00,5.50329,5.50403,5.50308,5.50344,13000000.0
2007-05-17 05:45:00,5.50341,5.50341,5.50307,5.50326,24000000.0
2007-05-17 05:46:00,5.50362,5.50368,5.50339,5.50362,14000000.0
2007-05-17 05:47:00,5.50369,5.50369,5.5034,5.50362,11000000.0
2007-05-17 05:48:00,5.50355,5.50355,5.50335,5.50335,18000000.0
2007-05-17 05:49:00,5.50317,5.50339,5.50172,5.50172,10000000.0
2007-05-17 05:50:00,5.50342,5.50342,5.50182,5.50211,10000000.0
2007-05-17 05:51:00,5.50204,5.5027,5.50165,5.50202,11000000.0
2007-05-17 05:52:00,5.50264,5.5037,5.50197,5.50355,19000000.0
2007-05-17 05:53:00,5.50302,5.50341,5.50212,5.50223,15000000.0
2007-05-17 05:54:00,5.50329,5.50352,5.50245,5.5025,7000000.0
2007-05-17 05:55:00,5.50318,5.50349,5.50234,5.5034,12000000.0
2007-05-17 05:56:00,5.50357,5.50357,5.50216,5.50298,16000000.0
2007-05-17 05:57:00,5.50378,5.50387,5.5024,5.50254,11000000.0
2007-05-17 05:58:00,5.50221,5.50316,5.50188,5.50188,22000000.0
2007-05-17 05:59:00,5.50191,5.5023,5.50191,5.50212,9000000.0
2007-05-17 06:00:00,5.50237,5.50267,5.50147,5.50231,17000000.0
2007-05-17 06:01:00,5.50175,5.50278,5.50159,5.50201,18000000.0
2007-05-17 06:02:00,5.50185,5.50185,5.50165,5.50178,18000000.0
2007-05-17 06:03:00,5.50226,5.50329,5.5019,5.50194,16000000.0
2007-05-17 06:04:00,5.50202,5.50248,5.50164,5.50177,8000000.0
2007-05-17 06:05:00,5.50184,5.50247,5.50166,5.50166,10000000.0
2007-05-17 06:06:00,5.50208,5.50279,5.50185,5.50191,27000000.0
2007-05-17 06:07:00,5.50159,5.50249,5.50146,5.50207,17000000.0
2007-05-17 06:08:00,5.50245,5.50245,5.50221,5.50226,14000000.0
2007-05-17 06:09:00,5.5025,5.50293,5.50149,5.50232,13000000.0
2007-05-17 06:10:00,5.50199,5.50294,5.50151,5.50294,14000000.0
2007-05-17 06:11:00,5.50273,5.50288,5.50172,5.50188,16000000.0
2007-05-17 06:12:00,5.50187,5.5027,5.50101,5.50139,17000000.0
2007-05-17 06:13:00,5.50208,5.50233,5.50107,5.50196,14000000.0
2007-05-17 06:14:00,5.50181,5.50205,5.50104,5.50104,12000000.0
2007-05-17 06:15:00,5.5015,5.50225,5.50101,5.50162,13000000.0
2007-05-17 06:16:00,5.5014,5.50165,5.50065,5.5009,14000000.0
2007-05-17 06:17:00,5.50175,5.50175,5.50023,5.50096,11000000.0
2007-05-17 06:18:00,5.50144,5.50145,5.50029,5.5013,12000000.0
2007-05-17 06:19:00,5.5013,5.50136,5.50059,5.5012,19000000.0
2007-05-17 06:20:00,5.50147,5.50197,5.50079,5.50091,11000000.0
2007-05-17 06:21:00,5.50184,5.50227,5.50105,5.50148,9000000.0
2007-05-17 06:22:00,5.50239,5.50239,5.5011,5.5011,22000000.0
2007-05-17 06:23:00,5.5017,5.50248,5.50137,5.50204,18000000.0
2007-05-17 06:24:00,5.50207,5.50236,5.50159,5.50203,8000000.0
2007-05-17 06:25:00,5.5018,5.50211,5.50145,5.50154,9000000.0
2007-05-17 06:26:00,5.50204,5.50286,5.50136,5.50162,13000000.0
2007-05-17 06:27:00,5.50103,5.50228,5.50086,5.50153,15000000.0
2007-05-17 06:28:00,5.5017,5.5017,5.50124,5.5013,18000000.0
2007-05-17 06:29:00,5.50151,5.50256,5.50098,5.5025,16000000.0
2007-05-17 06:30:00,5.5022,5.50235,5.50136,5.50157,10000000.0
2007-05-17 06:31:00,5.50116,5.50217,5.50116,5.50212,13000000.0
2007-05-17 06:32:00,5.50236,5.50257,5.50194,5.50198,10000000.0
2007-05-17 06:33:00,5.50201,5.50207,5.50168,5.50198,10000000.0
2007-05-17 06:34:00,5.50205,5.50209,5.50175,5.50202,15000000.0
2007-05-17 06:35:00,5.5022,5.5026,5.50139,5.50209,13000000.0
2007-05-17 06:36:00,5.50192,5.5026,5.50144,5.50225,23000000.0
2007-05-17 06:37:00,5.50271,5.50275,5.50189,5.50206,11000000.0
2007-05-17 06:38:00,5.50279,5.50283,5.50165,5.50232,17000000.0
2007-05-17 06:39:00,5.50225,5.50225,5.50205,5.50205,8000000.0
2007-05-17 06:40:00,5.50198,5.50303,5.50187,5.50187,15000000.0
2007-05-17 06:41:00,5.50236,5.50324,5.5021,5.50229,15000000.0
2007-05-17 06:42:00,5.502,5.503,5.50195,5.50195,16000000.0
2007-05-17 06:43:00,5.50247,5.50285,5.50198,5.50229,12000000.0
2007-05-17 06:44:00,5.502,5.50291,5.502,5.502,13000000.0
2007-05-17 06:45:00,5.50145,5.50171,5.50144,5.50144,14000000.0
2007-05-17 06:46:00,5.50145,5.50234,5.50141,5.50221,12000000.0
2007-05-17 06:47:00,5.50243,5.50274,5.5018,5.50191,11000000.0
2007-05-17 06:48:00,5.5032,5.50331,5.5024,5.50286,15000000.0
2007-05-17 06:49:00,5.50223,5.50355,5.50223,5.50355,17000000.0
2007-05-17 06:50:00,5.5029,5.50343,5.50236,5.50272,13000000.0
2007-05-17 06:51:00,5.50279,5.50307,5.50226,5.50226,8000000.0
2007-05-17 06:52:00,5.5025,5.50334,5.5025,5.50261,14000000.0
2007-05-17 06:53:00,5.50295,5.50332,5.50173,5.50219,13000000.0
2007-05-17 06:54:00,5.50181,5.50181,5.50146,5.50179,8000000.0
2007-05-17 06:55:00,5.5024,5.50287,5.50213,5.50278,10000000.0
2007-05-17 06:56:00,5.50192,5.50309,5.50192,5.50236,11000000.0
2007-05-17 06:57:00,5.50224,5.5032,5.50224,5.50226,17000000.0
2007-05-17 06:58:00,5.50331,5.50359,5.50238,5.50316,12000000.0
2007-05-17 06:59:00,5.5031,5.50347,5.50251,5.50294,14000000.0
2007-05-17 07:00:00,5.5026,5.50364,5.5023,5.50295,11000000.0
2007-05-17 07:01:00,5.50332,5.50339,5.50236,5.50252,10000000.0
2007-05-17 07:02:00,5.50347,5.50371,5.50223,5.50251,14000000.0
2007-05-17 07:03:00,5.50285,5.50305,5.50285,5.50298,7000000.0
2007-05-17 07:04:00,5.50405,5.50405,5.50385,5.50397,16000000.0
2007-05-17 07:05:00,5.50342,5.50377,5.50257,5.50373,15000000.0
2007-05-17 07:06:00,5.50255,5.50384,5.50242,5.50325,16000000.0
2007-05-17 07:07:00,5.50343,5.50388,5.50272,5.50329,12000000.0
2007-05-17 07:08:00,5.50307,5.50406,5.50269,5.50406,8000000.0
2007-05-17 07:09:00,5.50389,5.50412,5.50318,5.50412,8000000.0
2007-05-17 07:10:00,5.50411,5.50465,5.50282,5.50465,16000000.0
2007-05-17 07:11:00,5.50416,5.50452,5.50304,5.50452,17000000.0
2007-05-17 07:12:00,5.50442,5.50442,5.50282,5.50285,20000000.0
2007-05-17 07:13:00,5.50394,5.50446,5.50253,5.5039,18000000.0
2007-05-17 07:14:00,5.50307,5.50404,5.50287,5.50394,11000000.0
2007-05-17 07:15:00,5.50352,5.50414,5.50307,5.50414,18000000.0
2007-05-17 07:16:00,5.50327,5.50401,5.50279,5.50338,18000000.0
2007-05-17 07:17:00,5.50339,5.50403,5.50258,5.50403,12000000.0
2007-05-17 07:18:00,5.50357,5.50392,5.5032,5.50392,18000000.0
2007-05-17 07:19:00,5.50396,5.50396,5.50257,5.50337,14000000.0
2007-05-17 07:20:00,5.50345,5.50402,5.50275,5.50275,18000000.0
2007-05-17 07:21:00,5.50352,5.50425,5.50275,5.50275,13000000.0
2007-05-17 07:22:00,5.50442,5.50442,5.50343,5.50406,14000000.0
2007-05-17 07:23:00,5.50448,5.50448,5.50416,5.50417,15000000.0
2007-05-17 07:24:00,5.50405,5.50446,5.50285,5.50367,16000000.0
2007-05-17 07:25:00,5.5042,5.50463,5.50333,5.50446,15000000.0
2007-05-17 07:26:00,5.50414,5.50476,5.50338,5.50476,13000000.0
2007-05-17 07:27:00,5.50441,5.50441,5.50317,5.50384,12000000.0
2007-05-17 07:28:00,5.5036,5.50468,5.50331,5.50373,22000000.0
2007-05-17 07:29:00,5.50386,5.50465,5.5034,5.50423,16000000.0
2007-05-17 07:30:00,5.50459,5.50511,5.50369,5.50431,14000000.0
2007-05-17 07:31:00,5.50398,5.50515,5.5037,5.50432,13000000.0
2007-05-17 07:32:00,5.50455,5.50465,5.50404,5.50431,9000000.0
2007-05-17 07:33:00,5.50433,5.50437,5.50329,5.50329,7000000.0
2007-05-17 07:34:00,5.50437,5.5052,5.50287,5.50398,18000000.0
2007-05-17 07:35:00,5.50327,5.5044,5.5027,5.50375,9000000.0
2007-05-17 07:36:00,5.50379,5.50436,5.50279,5.50429,13000000.0
2007-05-17 07:37:00,5.50392,5.50429,5.50257,5.50429,11000000.0
2007-05-17 07:38:00,5.50275,5.50432,5.50262,5.5031,11000000.0
2007-05-17 07:39:00,5.50319,5.50375,5.50224,5.50248,19000000.0
2007-05-17 07:40:00,5.50284,5.50325,5.50215,5.50248,11000000.0
2007-05-17 07:41:00,5.5032,5.5033,5.50135,5.50208,7000000.0
2007-05-17 07:42:00,5.50161,5.50309,5.50147,5.50182,13000000.0
2007-05-17 07:43:00,5.50198,5.50264,5.50139,5.50227,14000000.0
2007-05-17 07:44:00,5.50259,5.5027,5.50144,5.50165,10000000.0
2007-05-17 07:45:00,5.50277,5.50301,5.50159,5.50208,8000000.0
2007-05-17 07:46:00,5.50268,5.50306,5.50173,5.50217,13000000.0
2007-05-17 07:47:00,5.50231,5.50411,5.50231,5.50411,15000000.0
2007-05-17 07:48:00,5.50389,5.50433,5.50327,5.50411,13000000.0
2007-05-17 07:49:00,5.50457,5.50481,5.50317,5.50406,10000000.0
2007-05-17 07:50:00,5.50399,5.50484,5.50366,5.50432,17000000.0
2007-05-17 07:51:00,5.50475,5.50553,5.5041,5.50524,16000000.0
2007-05-17 07:52:00,5.50501,5.50581,5.50415,5.50515,13000000.0
2007-05-17 07:53:00,5.50493,5.50573,5.50438,5.50444,10000000.0
2007-05-17 07:54:00,5.50363,5.50511,5.50363,5.50511,11000000.0
2007-05-17 07:55:00,5.50453,5.50508,5.50371,5.50448,12000000.0
2007-05-17 07:56:00,5.50511,5.50511,5.50342,5.50364,13000000.0
2007-05-17 07:57:00,5.50447,5.50493,5.50367,5.50367,8000000.0
2007-05-17 07:58:00,5.50518,5.50518,5.50363,5.50465,14000000.0
2007-05-17 07:59:00,5.50412,5.50422,5.5032,5.50362,15000000.0
2007-05-17 08:00:00,5.50411,5.50437,5.50301,5.50437,10000000.0
2007-05-17 08:01:00,5.50419,5.50442,5.50285,5.50442,13000000.0
2007-05-17 08:02:00,5.50416,5.5049,5.50358,5.5049,14000000.0
2007-05-17 08:03:00,5.5057,5.5057,5.50375,5.50446,12000000.0
2007-05-17 08:04:00,5.50487,5.50487,5.50347,5.50391,16000000.0
2007-05-17 08:05:00,5.50457,5.50472,5.50365,5.50422,14000000.0
2007-05-17 08:06:00,5.50413,5.50542,5.5035,5.50524,19000000.0
2007-05-17 08:07:00,5.50435,5.5049,5.50354,5.5043,19000000.0
2007-05-17 08:08:00,5.50399,5.5044,5.5034,5.50433,11000000.0
2007-05-17 08:09:00,5.50395,5.5048,5.5031,5.50326,10000000.0
2007-05-17 08:10:00,5.50294,5.50447,5.50269,5.50447,16000000.0
2007-05-17 08:11:00,5.50366,5.50413,5.50306,5.50317,9000000.0
2007-05-17 08:12:00,5.50438,5.50474,5.50277,5.50474,10000000.0
2007-05-17 08:13:00,5.50407,5.50424,5.5027,5.50375,11000000.0
2007-05-17 08:14:00,5.50405,5.50423,5.50213,5.50314,12000000.0
2007-05-17 08:15:00,5.50349,5.50407,5.50257,5.50309,15000000.0
2007-05-17 08:16:00,5.50317,5.50401,5.50279,5.50401,14000000.0
2007-05-17 08:17:00,5.50271,5.50354,5.50262,5.50324,10000000.0
2007-05-17 08:18:00,5.50326,5.50331,5.50256,5.50328,9000000.0
2007-05-17 08:19:00,5.50312,5.50362,5.50243,5.50289,11000000.0
2007-05-17 08:20:00,5.50374,5.50374,5.50202,5.50313,11000000.0
2007-05-17 08:21:00,5.50271,5.50353,5.5022,5.50266,20000000.0
2007-05-17 08:22:00,5.5032,5.50333,5.50251,5.50256,8000000.0
2007-05-17 08:23:00,5.50348,5.50436,5.50265,5.5042,12000000.0
2007-05-17 08:24:00,5.50484,5.50484,5.50307,5.5041,13000000.0
2007-05-17 08:25:00,5.50413,5.50495,5.50299,5.50299,12000000.0
2007-05-17 08:26:00,5.50458,5.50458,5.50288,5.50346,13000000.0
2007-05-17 08:27:00,5.50352,5.50415,5.50291,5.50372,11000000.0
2007-05-17 08:28:00,5.50367,5.5045,5.50327,5.5045,8000000.0
2007-05-17 08:29:00,5.50455,5.50455,5.50353,5.50415,12000000.0
2007-05-17 08:30:00,5.50458,5.50476,5.50329,5.50353,11000000.0
2007-05-17 08:31:00,5.50419,5.50476,5.50293,5.50321,10000000.0
2007-05-17 08:32:00,5.50456,5.50564,5.50371,5.50555,13000000.0
2007-05-17 08:33:00,5.50467,5.50508,5.5029,5.5029,11000000.0
2007-05-17 08:34:00,5.50405,5.50473,5.50291,5.50369,17000000.0
2007-05-17 08:35:00,5.50417,5.50417,5.50294,5.50349,11000000.0
2007-05-17 08:36:00,5.5035,5.5038,5.50228,5.5038,10000000.0
2007-05-17 08:37:00,5.50356,5.50356,5.50182,5.50182,9000000.0
2007-05-17 08:38:00,5.50284,5.50312,5.50147,5.50296,18000000.0
2007-05-17 08:39:00,5.50231,5.50285,5.50068,5.50285,8000000.0
2007-05-17 08:40:00,5.50137,5.50186,5.49997,5.50039,7000000.0
2007-05-17 08:41:00,5.50149,5.50149,5.49935,5.50059,16000000.0
2007-05-17 08:42:00,5.49915,5.50094,5.49915,5.50094,14000000.0
2007-05-17 08:43:00,5.50047,5.50152,5.50026,5.50065,12000000.0
2007-05-17 08:44:00,5.50142,5.502,5.50077,5.50127,9000000.0
2007-05-17 08:45:00,5.49988,5.50138,5.49881,5.50016,18000000.0
2007-05-17 08:46:00,5.50015,5.50015,5.49861,5.49861,14000000.0
2007-05-17 08:47:00,5.49923,5.49941,5.49807,5.49807,18000000.0
2007-05-17 08:48:00,5.49942,5.49956,5.49766,5.49843,12000000.0
2007-05-17 08:49:00,5.49916,5.49929,5.49759,5.49926,14000000.0
2007-05-17 08:50:00,5.49985,5.50008,5.4983,5.49996,16000000.0
2007-05-17 08:51:00,5.4999,5.50029,5.49871,5.49871,21000000.0
2007-05-17 08:52:00,5.50018,5.50018,5.49845,5.49988,20000000.0
2007-05-17 08:53:00,5.49955,5.50053,5.49938,5.50031,7000000.0
2007-05-17 08:54:00,5.50051,5.50052,5.49901,5.49931,17000000.0
2007-05-17 08:55:00,5.50027,5.50084,5.49888,5.50011,12000000.0
2007-05-17 08:56:00,5.49928,5.50042,5.49833,5.49883,17000000.0
2007-05-17 08:57:00,5.49946,5.49964,5.49775,5.49964,16000000.0
2007-05-17 08:58:00,5.49937,5.49959,5.49818,5.49953,12000000.0
2007-05-17 08:59:00,5.49987,5.49987,5.49843,5.49915,13000000.0
2007-05-17 09:00:00,5.49959,5.49959,5.49849,5.49906,17000000.0
2007-05-17 09:01:00,5.49938,5.49941,5.49835,5.49941,13000000.0
2007-05-17 09:02:00,5.49761,5.49928,5.49761,5.49809,8000000.0
2007-05-17 09:03:00,5.49916,5.49952,5.49842,5.49952,16000000.0
2007-05-17 09:04:00,5.49943,5.49943,5.49826,5.49866,8000000.0
2007-05-17 09:05:00,5.4982,5.49925,5.49815,5.49879,11000000.0
2007-05-17 09:06:00,5.49878,5.50042,5.49878,5.50042,10000000.0
2007-05-17 09:07:00,5.50025,5.50025,5.49936,5.50002,10000000.0
2007-05-17 09:08:00,5.49961,5.49999,5.49855,5.49877,19000000.0
2007-05-17 09:09:00,5.49997,5.5006,5.49895,5.50042,16000000.0
2007-05-17 09:10:00,5.49927,5.50028,5.49911,5.49911,8000000.0
2007-05-17 09:11:00,5.50038,5.50154,5.50038,5.50085,11000000.0
2007-05-17 09:12:00,5.50088,5.50125,5.49961,5.50023,16000000.0
2007-05-17 09:13:00,5.50052,5.50116,5.50016,5.50075,15000000.0
2007-05-17 09:14:00,5.50082,5.50115,5.49955,5.50088,17000000.0
2007-05-17 09:15:00,5.50062,5.5008,5.49969,5.50074,12000000.0
2007-05-17 09:16:00,5.5009,5.5009,5.49901,5.49954,14000000.0
2007-05-17 09:17:00,5.50057,5.50074,5.49916,5.50074,14000000.0
2007-05-17 09:18:00,5.50057,5.50097,5.49958,5.50097,18000000.0
2007-05-17 09:19:00,5.50096,5.50121,5.49989,5.50089,14000000.0
2007-05-17 09:20:00,5.50059,5.50103,5.49933,5.50089,18000000.0
2007-05-17 09:21:00,5.49998,5.50145,5.49953,5.50109,17000000.0
2007-05-17 09:22:00,5.50073,5.50073,5.49729,5.4979,13000000.0
2007-05-17 09:23:00,5.49864,5.49864,5.49631,5.49763,12000000.0
2007-05-17 09:24:00,5.49662,5.49868,5.49662,5.49806,14000000.0
2007-05-17 09:25:00,5.49731,5.49848,5.49629,5.49629,9000000.0
2007-05-17 09:26:00,5.49763,5.49888,5.49729,5.49837,13000000.0
2007-05-17 09:27:00,5.49774,5.49916,5.49759,5.49863,13000000.0
2007-05-17 09:28:00,5.49813,5.49899,5.49775,5.49898,19000000.0
2007-05-17 09:29:00,5.49885,5.49885,5.49745,5.49812,14000000.0
2007-05-17 09:30:00,5.49792,5.49921,5.49753,5.49889,15000000.0
2007-05-17 09:31:00,5.49765,5.49803,5.4968,5.49756,11000000.0
2007-05-17 09:32:00,5.49625,5.49762,5.49614,5.49762,16000000.0
2007-05-17 09:33:00,5.49652,5.49814,5.49652,5.49764,9000000.0
2007-05-17 09:34:00,5.49696,5.499,5.49696,5.49873,18000000.0
2007-05-17 09:35:00,5.49845,5.49957,5.49745,5.49957,14000000.0
2007-05-17 09:36:00,5.49851,5.49999,5.49814,5.49999,16000000.0
2007-05-17 09:37:00,5.49985,5.5005,5.49889,5.50046,20000000.0
2007-05-17 09:38:00,5.49968,5.49972,5.49822,5.49892,19000000.0
2007-05-17 09:39:00,5.49925,5.49968,5.49792,5.49968,16000000.0
2007-05-17 09:40:00,5.4995,5.4995,5.49803,5.49934,12000000.0
2007-05-17 09:41:00,5.49952,5.49952,5.49815,5.49875,18000000.0
2007-05-17 09:42:00,5.49937,5.49937,5.49817,5.49936,16000000.0
2007-05-17 09:43:00,5.49929,5.50004,5.49839,5.49988,15000000.0
2007-05-17 09:44:00,5.50036,5.50036,5.49889,5.49926,13000000.0
2007-05-17 09:45:00,5.50027,5.50027,5.49888,5.49889,13000000.0
2007-05-17 09:46:00,5.49821,5.49991,5.49821,5.49991,17000000.0
2007-05-17 09:47:00,5.50016,5.50016,5.49869,5.49935,13000000.0
2007-05-17 09:48:00,5.49884,5.50031,5.49853,5.4991,16000000.0
2007-05-17 09:49:00,5.49965,5.49965,5.49865,5.49935,17000000.0
2007-05-17 09:50:00,5.50032,5.50042,5.49793,5.49939,12000000.0
2007-05-17 09:51:00,5.49951,5.5,5.49878,5.49911,16000000.0
2007-05-17 09:52:00,5.50003,5.50003,5.49878,5.49929,16000000.0
2007-05-17 09:53:00,5.49873,5.49936,5.49754,5.49936,15000000.0
2007-05-17 09:54:00,5.49853,5.49906,5.49755,5.49821,15000000.0
2007-05-17 09:55:00,5.49796,5.49927,5.49796,5.49927,15000000.0
2007-05-17 09:56:00,5.49846,5.499,5.49727,5.49839,17000000.0
2007-05-17 09:57:00,5.49882,5.49882,5.4968,5.49762,12000000.0
2007-05-17 09:58:00,5.49667,5.4988,5.49667,5.49721,14000000.0
2007-05-17 09:59:00,5.49785,5.49865,5.49686,5.49865,10000000.0
2007-05-17 10:00:00,5.49914,5.49948,5.49777,5.49948,11000000.0
2007-05-17 10:01:00,5.49881,5.50004,5.49849,5.49849,24000000.0
2007-05-17 10:02:00,5.49968,5.49987,5.49748,5.49978,14000000.0
2007-05-17 10:03:00,5.49963,5.50104,5.49963,5.5009,16000000.0
2007-05-17 10:04:00,5.49999,5.50054,5.49898,5.49898,10000000.0
2007-05-17 10:05:00,5.49965,5.50086,5.49938,5.5007,10000000.0
2007-05-17 10:06:00,5.50035,5.50078,5.49976,5.50078,9000000.0
2007-05-17 10:07:00,5.49995,5.50057,5.49971,5.50003,11000000.0
2007-05-17 10:08:00,5.50069,5.50069,5.49928,5.49928,9000000.0
2007-05-17 10:09:00,5.50037,5.50089,5.49988,5.50001,11000000.0
2007-05-17 10:10:00,5.5003,5.5003,5.49948,5.49994,15000000.0
2007-05-17 10:11:00,5.49987,5.5,5.49971,5.49989,16000000.0
2007-05-17 10:12:00,5.49969,5.49995,5.49969,5.49985,19000000.0
2007-05-17 10:13:00,5.5006,5.5006,5.49895,5.49895,9000000.0
2007-05-17 10:14:00,5.5003,5.50056,5.49927,5.50036,11000000.0
2007-05-17 10:15:00,5.49957,5.50059,5.499,5.49993,8000000.0
2007-05-17 10:16:00,5.50058,5.50102,5.49956,5.50102,17000000.0
2007-05-17 10:17:00,5.50051,5.50086,5.49901,5.49971,16000000.0
2007-05-17 10:18:00,5.50076,5.50076,5.49921,5.49937,16000000.0
2007-05-17 10:19:00,5.50098,5.50098,5.4994,5.49996,17000000.0
2007-05-17 10:20:00,5.49943,5.50048,5.49924,5.50015,16000000.0
2007-05-17 10:21:00,5.5008,5.50133,5.49968,5.49968,7000000.0
2007-05-17 10:22:00,5.50163,5.50163,5.49981,5.50042,10000000.0
2007-05-17 10:23:00,5.50114,5.50129,5.49991,5.50082,14000000.0
2007-05-17 10:24:00,5.49885,5.50043,5.49861,5.49921,13000000.0
2007-05-17 10:25:00,5.49873,5.49963,5.49803,5.49963,12000000.0
2007-05-17 10:26:00,5.49911,5.49964,5.49851,5.49886,11000000.0
2007-05-17 10:27:00,5.49827,5.49985,5.49827,5.49928,13000000.0
2007-05-17 10:28:00,5.49969,5.49977,5.49854,5.49936,13000000.0
2007-05-17 10:29:00,5.50031,5.50036,5.49878,5.49961,11000000.0
2007-05-17 10:30:00,5.49823,5.49945,5.49823,5.49945,9000000.0
2007-05-17 10:31:00,5.4995,5.49992,5.49833,5.49992,16000000.0
2007-05-17 10:32:00,5.49971,5.49971,5.49869,5.49969,9000000.0
2007-05-17 10:33:00,5.49985,5.49985,5.49891,5.49916,12000000.0
2007-05-17 10:34:00,5.49997,5.49997,5.49967,5.49973,11000000.0
2007-05-17 10:35:00,5.49972,5.49972,5.49887,5.49966,17000000.0
2007-05-17 10:36:00,5.49998,5.50007,5.49864,5.50007,10000000.0
2007-05-17 10:37:00,5.5001,5.5001,5.49907,5.50004,15000000.0
2007-05-17 10:38:00,5.49986,5.49986,5.49814,5.49893,17000000.0
2007-05-17 10:39:00,5.49853,5.49936,5.49774,5.4979,13000000.0
2007-05-17 10:40:00,5.4982,5.49968,5.4982,5.49909,10000000.0
2007-05-17 10:41:00,5.50033,5.50033,5.49883,5.49905,15000000.0
2007-05-17 10:42:00,5.49908,5.50026,5.49874,5.50026,12000000.0
2007-05-17 10:43:00,5.50035,5.5006,5.50032,5.50056,13000000.0
2007-05-17 10:44:00,5.49998,5.50037,5.499,5.49969,12000000.0
2007-05-17 10:45:00,5.49928,5.50049,5.49895,5.50037,13000000.0
2007-05-17 10:46:00,5.5004,5.5004,5.49859,5.49998,13000000.0
2007-05-17 10:47:00,5.49992,5.5003,5.49955,5.49995,7000000.0
2007-05-17 10:48:00,5.49982,5.50012,5.49907,5.49938,12000000.0
2007-05-17 10:49:00,5.49984,5.5001,5.49916,5.49972,10000000.0
2007-05-17 10:50:00,5.50005,5.50027,5.49912,5.50027,14000000.0
2007-05-17 10:51:00,5.50009,5.50013,5.49894,5.49894,11000000.0
2007-05-17 10:52:00,5.49964,5.50027,5.49885,5.50022,20000000.0
2007-05-17 10:53:00,5.50091,5.50091,5.50045,5.50045,9000000.0
2007-05-17 10:54:00,5.50041,5.50063,5.4989,5.49973,18000000.0
2007-05-17 10:55:00,5.49946,5.50023,5.49932,5.50023,10000000.0
2007-05-17 10:56:00,5.50075,5.50084,5.49917,5.50084,11000000.0
2007-05-17 10:57:00,5.50026,5.50026,5.499,5.49979,8000000.0
2007-05-17 10:58:00,5.4991,5.50025,5.4991,5.50025,10000000.0
2007-05-17 10:59:00,5.50029,5.50057,5.50029,5.50047,10000000.0
2007-05-17 11:00:00,5.50027,5.50053,5.50027,5.50045,15000000.0
2007-05-17 11:01:00,5.50005,5.50052,5.499,5.50005,12000000.0
2007-05-17 11:02:00,5.49951,5.50048,5.49911,5.50002,8000000.0
2007-05-17 11:03:00,5.50069,5.50073,5.49966,5.50016,11000000.0
2007-05-17 11:04:00,5.49991,5.50088,5.49959,5.49992,15000000.0
2007-05-17 11:05:00,5.50029,5.50067,5.49888,5.50067,17000000.0
2007-05-17 11:06:00,5.50129,5.50129,5.49886,5.4993,12000000.0
2007-05-17 11:07:00,5.49885,5.50049,5.49885,5.49967,11000000.0
2007-05-17 11:08:00,5.50009,5.50055,5.49924,5.5004,22000000.0
2007-05-17 11:09:00,5.49943,5.50074,5.49906,5.50074,9000000.0
2007-05-17 11:10:00,5.50087,5.50087,5.49937,5.50062,16000000.0
2007-05-17 11:11:00,5.50104,5.50107,5.50008,5.50081,7000000.0
2007-05-17 11:12:00,5.50149,5.5017,5.49954,5.50048,15000000.0
2007-05-17 11:13:00,5.50059,5.50137,5.50019,5.50137,11000000.0
2007-05-17 11:14:00,5.50113,5.50158,5.50003,5.50158,18000000.0
2007-05-17 11:15:00,5.50183,5.50183,5.50019,5.5016,11000000.0
2007-05-17 11:16:00,5.50001,5.50123,5.50001,5.50091,13000000.0
2007-05-17 11:17:00,5.50137,5.50137,5.49984,5.50041,13000000.0
2007-05-17 11:18:00,5.50183,5.50187,5.5016,5.5016,9000000.0
2007-05-17 11:19:00,5.5018,5.5018,5.50043,5.50134,17000000.0
2007-05-17 11:20:00,5.50112,5.50151,5.50024,5.50146,14000000.0
2007-05-17 11:21:00,5.50169,5.50199,5.50164,5.50199,14000000.0
2007-05-17 11:22:00,5.50198,5.5022,5.50186,5.5022,22000000.0
2007-05-17 11:23:00,5.50132,5.50132,5.50046,5.50046,8000000.0
2007-05-17 11:24:00,5.50123,5.50143,5.50002,5.50113,18000000.0
2007-05-17 11:25:00,5.50035,5.50174,5.50016,5.50174,9000000.0
2007-05-17 11:26:00,5.50212,5.50247,5.50052,5.50115,15000000.0
2007-05-17 11:27:00,5.50223,5.5029,5.50109,5.5029,10000000.0
2007-05-17 11:28:00,5.50299,5.50299,5.50127,5.50186,13000000.0
2007-05-17 11:29:00,5.50162,5.50268,5.50162,5.50259,17000000.0
2007-05-17 11:30:00,5.50251,5.50278,5.50242,5.50278,13000000.0
2007-05-17 11:31:00,5.50236,5.50263,5.50119,5.50251,12000000.0
2007-05-17 11:32:00,5.50132,5.50246,5.50124,5.50238,20000000.0
2007-05-17 11:33:00,5.50198,5.50269,5.50169,5.50269,16000000.0
2007-05-17 11:34:00,5.5027,5.50296,5.5019,5.50276,13000000.0
2007-05-17 11:35:00,5.50257,5.50295,5.50122,5.50286,14000000.0
2007-05-17 11:36:00,5.50237,5.50269,5.50144,5.50172,11000000.0
2007-05-17 11:37:00,5.50216,5.50247,5.50133,5.50245,16000000.0
2007-05-17 11:38:00,5.50235,5.50269,5.50121,5.50121,8000000.0
2007-05-17 11:39:00,5.50176,5.50286,5.50156,5.50243,11000000.0
2007-05-17 11:40:00,5.50316,5.50362,5.50203,5.5033,12000000.0
2007-05-17 11:41:00,5.50305,5.50305,5.50222,5.5025,10000000.0
2007-05-17 11:42:00,5.50195,5.50301,5.50195,5.50282,10000000.0
2007-05-17 11:43:00,5.50335,5.50374,5.50218,5.50268,17000000.0
2007-05-17 11:44:00,5.503,5.50326,5.50218,5.50321,15000000.0
2007-05-17 11:45:00,5.5034,5.50377,5.50189,5.5032,16000000.0
2007-05-17 11:46:00,5.50286,5.50366,5.50268,5.50366,7000000.0
2007-05-17 11:47:00,5.50417,5.50417,5.50286,5.50414,16000000.0
2007-05-17 11:48:00,5.5045,5.50458,5.50434,5.50438,13000000.0
2007-05-17 11:49:00,5.50316,5.50406,5.50265,5.50271,10000000.0
2007-05-17 11:50:00,5.50388,5.50388,5.50274,5.5035,12000000.0
2007-05-17 11:51:00,5.50355,5.50355,5.50181,5.50354,14000000.0
2007-05-17 11:52:00,5.50296,5.50426,5.50268,5.50326,18000000.0
2007-05-17 11:53:00,5.50438,5.50438,5.50302,5.50399,16000000.0
2007-05-17 11:54:00,5.50433,5.50434,5.50261,5.50273,8000000.0
2007-05-17 11:55:00,5.50334,5.50334,5.50263,5.50283,8000000.0
2007-05-17 11:56:00,5.50353,5.50365,5.50223,5.50355,8000000.0
2007-05-17 11:57:00,5.50321,5.50404,5.50285,5.50352,11000000.0
2007-05-17 11:58:00,5.5034,5.50444,5.50233,5.50289,14000000.0
2007-05-17 11:59:00,5.50405,5.50428,5.50402,5.50412,11000000.0
2007-05-17 12:00:00,5.50384,5.50467,5.5028,5.5028,15000000.0
2007-05-17 12:01:00,5.50377,5.50377,5.50209,5.50262,13000000.0
2007-05-17 12:02:00,5.50316,5.50375,5.50217,5.50335,15000000.0
2007-05-17 12:03:00,5.50178,5.50318,5.50178,5.50267,11000000.0
2007-05-17 12:04:00,5.50351,5.50351,5.50267,5.50346,9000000.0
2007-05-17 12:05:00,5.50289,5.50318,5.5024,5.50288,9000000.0
2007-05-17 12:06:00,5.50399,5.50413,5.50389,5.50407,15000000.0
2007-05-17 12:07:00,5.50368,5.50368,5.5027,5.50301,11000000.0
2007-05-17 12:08:00,5.50422,5.50422,5.50389,5.504,8000000.0
2007-05-17 12:09:00,5.50354,5.50354,5.5023,5.50297,18000000.0
2007-05-17 12:10:00,5.5026,5.50424,5.5026,5.50398,14000000.0
2007-05-17 12:11:00,5.5041,5.50429,5.50275,5.50384,9000000.0
2007-05-17 12:12:00,5.50406,5.50428,5.5027,5.50364,18000000.0
2007-05-17 12:13:00,5.50405,5.50405,5.50273,5.50344,12000000.0
2007-05-17 12:14:00,5.50431,5.50431,5.50385,5.50431,10000000.0
2007-05-17 12:15:00,5.50361,5.50367,5.50283,5.50291,8000000.0
2007-05-17 12:16:00,5.50382,5.5039,5.50288,5.50337,14000000.0
2007-05-17 12:17:00,5.50436,5.50505,5.50291,5.50395,13000000.0
2007-05-17 12:18:00,5.50446,5.50485,5.50353,5.50478,10000000.0
2007-05-17 12:19:00,5.50516,5.50543,5.50454,5.50504,11000000.0
2007-05-17 12:20:00,5.50498,5.50523,5.50446,5.50511,8000000.0
2007-05-17 12:21:00,5.50457,5.50569,5.50398,5.50433,20000000.0
2007-05-17 12:22:00,5.50436,5.50457,5.50425,5.50435,14000000.0
2007-05-17 12:23:00,5.50551,5.5058,5.50473,5.50579,11000000.0
2007-05-17 12:24:00,5.50588,5.50588,5.50393,5.50456,17000000.0
2007-05-17 12:25:00,5.50407,5.50554,5.50368,5.50534,12000000.0
2007-05-17 12:26:00,5.50585,5.506,5.50458,5.50552,7000000.0
2007-05-17 12:27:00,5.5045,5.50511,5.50387,5.50458,7000000.0
2007-05-17 12:28:00,5.50497,5.50521,5.50402,5.50418,19000000.0
2007-05-17 12:29:00,5.50424,5.50545,5.50424,5.50516,12000000.0
2007-05-17 12:30:00,5.50456,5.50456,5.50339,5.50354,10000000.0
2007-05-17 12:31:00,5.50365,5.5054,5.50365,5.5049,12000000.0
2007-05-17 12:32:00,5.50479,5.50556,5.50343,5.50406,12000000.0
2007-05-17 12:33:00,5.50456,5.50471,5.50328,5.50365,15000000.0
2007-05-17 12:34:00,5.50444,5.50458,5.50323,5.50458,12000000.0
2007-05-17 12:35:00,5.50464,5.50512,5.50366,5.50512,12000000.0
2007-05-17 12:36:00,5.5046,5.50548,5.50349,5.50548,15000000.0
2007-05-17 12:37:00,5.50446,5.50472,5.50368,5.50426,8000000.0
2007-05-17 12:38:00,5.50518,5.50571,5.50421,5.50517,15000000.0
2007-05-17 12:39:00,5.50368,5.5055,5.50334,5.50426,14000000.0
2007-05-17 12:40:00,5.50342,5.50599,5.50342,5.50599,18000000.0
2007-05-17 12:41:00,5.50518,5.50695,5.50512,5.50633,11000000.0
2007-05-17 12:42:00,5.50556,5.50711,5.50556,5.50591,17000000.0
2007-05-17 12:43:00,5.50595,5.50751,5.50579,5.50751,11000000.0
2007-05-17 12:44:00,5.50725,5.50737,5.50593,5.50676,13000000.0
2007-05-17 12:45:00,5.50632,5.50678,5.50598,5.50675,10000000.0
2007-05-17 12:46:00,5.50685,5.50703,5.50576,5.50614,20000000.0
2007-05-17 12:47:00,5.50547,5.50652,5.50474,5.5054,10000000.0
2007-05-17 12:48:00,5.50441,5.50649,5.50441,5.50649,10000000.0
2007-05-17 12:49:00,5.50626,5.50626,5.5049,5.506,15000000.0
2007-05-17 12:50:00,5.50514,5.50703,5.50514,5.50703,14000000.0
2007-05-17 12:51:00,5.50564,5.50726,5.50536,5.50684,14000000.0
2007-05-17 12:52:00,5.50719,5.50738,5.5062,5.50729,9000000.0
2007-05-17 12:53:00,5.50623,5.5078,5.50623,5.50748,9000000.0
2007-05-17 12:54:00,5.50589,5.50796,5.50589,5.50778,20000000.0
2007-05-17 12:55:00,5.50872,5.50872,5.50678,5.50801,12000000.0
2007-05-17 12:56:00,5.50769,5.50785,5.50672,5.50762,7000000.0
2007-05-17 12:57:00,5.50796,5.50806,5.50653,5.50741,13000000.0
2007-05-17 12:58:00,5.50647,5.50785,5.50647,5.50659,16000000.0
2007-05-17 12:59:00,5.50729,5.50729,5.50568,5.50568,14000000.0
2007-05-17 13:00:00,5.50657,5.50721,5.50549,5.50561,12000000.0
2007-05-17 13:01:00,5.50621,5.50685,5.50584,5.5063,17000000.0
2007-05-17 13:02:00,5.50716,5.50761,5.50654,5.5066,10000000.0
2007-05-17 13:03:00,5.50636,5.50753,5.50636,5.50691,22000000.0
2007-05-17 13:04:00,5.50711,5.50818,5.50659,5.50709,20000000.0
2007-05-17 13:05:00,5.50859,5.50859,5.50728,5.50729,14000000.0
2007-05-17 13:06:00,5.50851,5.50878,5.50732,5.50874,17000000.0
2007-05-17 13:07:00,5.50784,5.5091,5.50784,5.5091,22000000.0
2007-05-17 13:08:00,5.50856,5.50918,5.5076,5.50817,12000000.0
2007-05-17 13:09:00,5.50911,5.50911,5.50749,5.50888,12000000.0
2007-05-17 13:10:00,5.50809,5.50831,5.50709,5.50821,20000000.0
2007-05-17 13:11:00,5.5087,5.5087,5.50731,5.508,12000000.0
2007-05-17 13:12:00,5.50838,5.5089,5.5079,5.50881,16000000.0
2007-05-17 13:13:00,5.50856,5.50928,5.50819,5.50913,14000000.0
2007-05-17 13:14:00,5.50861,5.50951,5.50817,5.50925,17000000.0
2007-05-17 13:15:00,5.50948,5.5102,5.50914,5.50932,7000000.0
2007-05-17 13:16:00,5.50998,5.51268,5.50998,5.51256,9000000.0
2007-05-17 13:17:00,5.51316,5.51316,5.51053,5.51181,15000000.0
2007-05-17 13:18:00,5.51241,5.51241,5.51004,5.51088,17000000.0
2007-05-17 13:19:00,5.51077,5.51077,5.50836,5.50901,15000000.0
2007-05-17 13:20:00,5.50956,5.51093,5.50889,5.50889,12000000.0
2007-05-17 13:21:00,5.50969,5.51049,5.50861,5.50994,24000000.0
2007-05-17 13:22:00,5.51077,5.51077,5.50894,5.51049,12000000.0
2007-05-17 13:23:00,5.51052,5.51078,5.50969,5.51024,12000000.0
2007-05-17 13:24:00,5.5095,5.5104,5.50876,5.50899,18000000.0
2007-05-17 13:25:00,5.50899,5.51015,5.50869,5.50906,12000000.0
2007-05-17 13:26:00,5.50893,5.50941,5.508,5.50906,12000000.0
2007-05-17 13:27:00,5.50861,5.50949,5.50814,5.50823,9000000.0
2007-05-17 13:28:00,5.5081,5.50875,5.50742,5.50742,15000000.0
2007-05-17 13:29:00,5.50773,5.50916,5.50773,5.50884,14000000.0
2007-05-17 13:30:00,5.50833,5.50889,5.50778,5.50831,11000000.0
2007-05-17 13:31:00,5.50829,5.50901,5.50766,5.50901,11000000.0
2007-05-17 13:32:00,5.50852,5.50852,5.5075,5.5075,8000000.0
2007-05-17 13:33:00,5.50839,5.50919,5.50763,5.50891,14000000.0
2007-05-17 13:34:00,5.50915,5.50915,5.50731,5.50731,11000000.0
2007-05-17 13:35:00,5.5069,5.50865,5.5069,5.50741,16000000.0
2007-05-17 13:36:00,5.50878,5.50905,5.50744,5.50744,8000000.0
2007-05-17 13:37:00,5.50837,5.50837,5.50694,5.50755,17000000.0
2007-05-17 13:38:00,5.50733,5.50877,5.5071,5.50877,14000000.0
2007-05-17 13:39:00,5.50874,5.50889,5.50775,5.50866,10000000.0
2007-05-17 13:40:00,5.50824,5.50961,5.50779,5.50961,8000000.0
2007-05-17 13:41:00,5.50904,5.50904,5.50721,5.50772,11000000.0
2007-05-17 13:42:00,5.50748,5.50831,5.5071,5.50799,14000000.0
2007-05-17 13:43:00,5.50828,5.50828,5.50715,5.50771,11000000.0
2007-05-17 13:44:00,5.50828,5.50833,5.50698,5.50703,11000000.0
2007-05-17 13:45:00,5.50867,5.50912,5.5073,5.50875,14000000.0
2007-05-17 13:46:00,5.50861,5.50861,5.50753,5.5084,11000000.0
2007-05-17 13:47:00,5.50841,5.50857,5.5075,5.5078,13000000.0
2007-05-17 13:48:00,5.50767,5.50862,5.50705,5.50862,14000000.0
2007-05-17 13:49:00,5.50801,5.50952,5.50739,5.50938,12000000.0
2007-05-17 13:50:00,5.50908,5.51015,5.50908,5.50964,16000000.0
2007-05-17 13:51:00,5.50917,5.51038,5.50846,5.50864,14000000.0
2007-05-17 13:52:00,5.50871,5.50969,5.50861,5.50861,10000000.0
2007-05-17 13:53:00,5.50718,5.50872,5.50678,5.50723,10000000.0
2007-05-17 13:54:00,5.50818,5.50818,5.5066,5.50758,8000000.0
2007-05-17 13:55:00,5.50749,5.50749,5.50642,5.50655,13000000.0
2007-05-17 13:56:00,5.50693,5.50784,5.50612,5.50784,17000000.0
2007-05-17 13:57:00,5.507,5.50743,5.50647,5.50668,13000000.0
2007-05-17 13:58:00,5.50716,5.50755,5.5061,5.50702,7000000.0
2007-05-17 13:59:00,5.50773,5.50781,5.50676,5.50781,9000000.0
2007-05-17 14:00:00,5.50819,5.50835,5.50663,5.50702,7000000.0
2007-05-17 14:01:00,5.50726,5.50746,5.50636,5.50745,11000000.0
2007-05-17 14:02:00,5.50695,5.50695,5.50485,5.50641,19000000.0
2007-05-17 14:03:00,5.50532,5.50585,5.50414,5.50537,13000000.0
2007-05-17 14:04:00,5.50421,5.50659,5.50386,5.50486,22000000.0
2007-05-17 14:05:00,5.5041,5.50509,5.50275,5.50275,17000000.0
2007-05-17 14:06:00,5.50406,5.50455,5.50325,5.50367,11000000.0
2007-05-17 14:07:00,5.50507,5.50533,5.50495,5.50495,9000000.0
2007-05-17 14:08:00,5.50515,5.5053,5.5034,5.50377,11000000.0
2007-05-17 14:09:00,5.50473,5.50578,5.50442,5.50466,12000000.0
2007-05-17 14:10:00,5.50573,5.50573,5.50438,5.50452,13000000.0
2007-05-17 14:11:00,5.50546,5.50588,5.50449,5.50546,14000000.0
2007-05-17 14:12:00,5.5061,5.50611,5.50447,5.50447,11000000.0
2007-05-17 14:13:00,5.50446,5.50581,5.50446,5.50581,11000000.0
2007-05-17 14:14:00,5.50681,5.50747,5.50585,5.50728,7000000.0
2007-05-17 14:15:00,5.50869,5.50869,5.50695,5.50782,14000000.0
2007-05-17 14:16:00,5.50835,5.5101,5.50818,5.50974,13000000.0
2007-05-17 14:17:00,5.50899,5.51015,5.50853,5.51015,22000000.0
2007-05-17 14:18:00,5.50904,5.50935,5.50818,5.50917,15000000.0
2007-05-17 14:19:00,5.50858,5.51122,5.50858,5.5108,12000000.0
2007-05-17 14:20:00,5.51012,5.51033,5.50857,5.50926,7000000.0
2007-05-17 14:21:00,5.50917,5.51041,5.50788,5.50788,13000000.0
2007-05-17 14:22:00,5.51011,5.51011,5.5084,5.50964,8000000.0
2007-05-17 14:23:00,5.51052,5.5109,5.50904,5.50965,11000000.0
2007-05-17 14:24:00,5.50962,5.51066,5.50937,5.50955,13000000.0
2007-05-17 14:25:00,5.51063,5.51167,5.50953,5.51167,15000000.0
2007-05-17 14:26:00,5.51135,5.51135,5.50968,5.51096,8000000.0
2007-05-17 14:27:00,5.51067,5.51109,5.50936,5.5106,10000000.0
2007-05-17 14:28:00,5.51119,5.51133,5.50986,5.51089,11000000.0
2007-05-17 14:29:00,5.50999,5.5106,5.50853,5.51018,21000000.0
2007-05-17 14:30:00,5.50941,5.51203,5.50897,5.5113,11000000.0
2007-05-17 14:31:00,5.51056,5.51442,5.51056,5.51235,17000000.0
2007-05-17 14:32:00,5.5143,5.51486,5.51033,5.51484,15000000.0
2007-05-17 14:33:00,5.51487,5.51744,5.5138,5.51476,8000000.0
2007-05-17 14:34:00,5.51699,5.51762,5.51478,5.51728,9000000.0
2007-05-17 14:35:00,5.51839,5.51874,5.51531,5.51814,11000000.0
2007-05-17 14:36:00,5.51792,5.51845,5.51551,5.51754,15000000.0
2007-05-17 14:37:00,5.51718,5.51788,5.51663,5.51698,8000000.0
2007-05-17 14:38:00,5.51764,5.51966,5.51699,5.51903,10000000.0
2007-05-17 14:39:00,5.51926,5.51926,5.5167,5.51818,19000000.0
2007-05-17 14:40:00,5.51642,5.51762,5.51565,5.51721,15000000.0
2007-05-17 14:41:00,5.51672,5.51783,5.51581,5.51689,15000000.0
2007-05-17 14:42:00,5.51655,5.51871,5.51616,5.51691,17000000.0
2007-05-17 14:43:00,5.51684,5.51843,5.51583,5.51737,15000000.0
2007-05-17 14:44:00,5.51766,5.52013,5.51702,5.52013,15000000.0
2007-05-17 14:45:00,5.51849,5.52004,5.51805,5.51868,9000000.0
2007-05-17 14:46:00,5.51963,5.51963,5.51839,5.51839,11000000.0
2007-05-17 14:47:00,5.51968,5.52146,5.51918,5.52119,12000000.0
2007-05-17 14:48:00,5.51976,5.5221,5.51972,5.51972,12000000.0
2007-05-17 14:49:00,5.52144,5.52222,5.52052,5.52215,12000000.0
2007-05-17 14:50:00,5.52178,5.52261,5.5202,5.52261,15000000.0
2007-05-17 14:51:00,5.52033,5.52265,5.52033,5.52242,10000000.0
2007-05-17 14:52:00,5.51984,5.5217,5.51984,5.52122,13000000.0
2007-05-17 14:53:00,5.51994,5.52096,5.51981,5.5209,13000000.0
2007-05-17 14:54:00,5.52062,5.52062,5.51939,5.51994,9000000.0
2007-05-17 14:55:00,5.51978,5.52127,5.519,5.51984,16000000.0
2007-05-17 14:56:00,5.52001,5.52036,5.51829,5.51879,15000000.0
2007-05-17 14:57:00,5.51886,5.51967,5.51822,5.51891,15000000.0
2007-05-17 14:58:00,5.51951,5.51964,5.51721,5.51764,11000000.0
2007-05-17 14:59:00,5.51835,5.51888,5.51706,5.51888,14000000.0
2007-05-17 15:00:00,5.51975,5.52121,5.51791,5.51921,18000000.0
2007-05-17 15:01:00,5.52007,5.52007,5.51772,5.51881,12000000.0
2007-05-17 15:02:00,5.51889,5.51889,5.51737,5.51776,7000000.0
2007-05-17 15:03:00,5.51875,5.51875,5.51718,5.51718,18000000.0
2007-05-17 15:04:00,5.51884,5.51884,5.51701,5.5176,21000000.0
2007-05-17 15:05:00,5.51798,5.52022,5.51785,5.51808,13000000.0
2007-05-17 15:06:00,5.52037,5.5208,5.51911,5.51936,14000000.0
2007-05-17 15:07:00,5.52118,5.52136,5.51925,5.51925,22000000.0
2007-05-17 15:08:00,5.52126,5.52126,5.51946,5.52057,10000000.0
2007-05-17 15:09:00,5.51893,5.52155,5.51893,5.52064,9000000.0
2007-05-17 15:10:00,5.52128,5.52185,5.51969,5.51975,14000000.0
2007-05-17 15:11:00,5.52244,5.52266,5.52078,5.52202,12000000.0
2007-05-17 15:12:00,5.52217,5.52248,5.52082,5.52198,13000000.0
2007-05-17 15:13:00,5.52208,5.5234,5.52155,5.52155,12000000.0
2007-05-17 15:14:00,5.52196,5.52335,5.52133,5.52245,10000000.0
2007-05-17 15:15:00,5.52249,5.52255,5.52078,5.52188,16000000.0
2007-05-17 15:16:00,5.52256,5.52299,5.5212,5.52225,15000000.0
2007-05-17 15:17:00,5.52102,5.52248,5.52081,5.52147,14000000.0
2007-05-17 15:18:00,5.52169,5.52244,5.52056,5.52093,12000000.0
2007-05-17 15:19:00,5.522,5.52254,5.52117,5.52254,11000000.0
2007-05-17 15:20:00,5.52252,5.5227,5.52092,5.52151,14000000.0
2007-05-17 15:21:00,5.52252,5.52268,5.52115,5.52239,14000000.0
2007-05-17 15:22:00,5.52227,5.52242,5.52146,5.52157,10000000.0
2007-05-17 15:23:00,5.52234,5.52234,5.52126,5.52141,11000000.0
2007-05-17 15:24:00,5.52167,5.52218,5.52122,5.52218,10000000.0
2007-05-17 15:25:00,5.52234,5.52234,5.52053,5.52167,16000000.0
2007-05-17 15:26:00,5.52121,5.52162,5.5196,5.52063,15000000.0
2007-05-17 15:27:00,5.51913,5.52076,5.51892,5.52076,10000000.0
2007-05-17 15:28:00,5.52088,5.52088,5.51879,5.51999,11000000.0
2007-05-17 15:29:00,5.51972,5.52042,5.5187,5.5192,19000000.0
2007-05-17 15:30:00,5.51934,5.52078,5.51931,5.52055,10000000.0
2007-05-17 15:31:00,5.52018,5.5209,5.51945,5.52075,14000000.0
2007-05-17 15:32:00,5.52034,5.52116,5.51961,5.52019,12000000.0
2007-05-17 15:33:00,5.52027,5.52176,5.52011,5.52167,20000000.0
2007-05-17 15:34:00,5.52175,5.52176,5.52043,5.52056,12000000.0
2007-05-17 15:35:00,5.5205,5.52122,5.51977,5.52053,12000000.0
2007-05-17 15:36:00,5.52011,5.52155,5.51976,5.52155,10000000.0
2007-05-17 15:37:00,5.52,5.52075,5.51949,5.51952,10000000.0
2007-05-17 15:38:00,5.52142,5.52142,5.51958,5.52116,13000000.0
2007-05-17 15:39:00,5.52149,5.52149,5.52067,5.52075,7000000.0
2007-05-17 15:40:00,5.52113,5.52152,5.52039,5.5207,10000000.0
2007-05-17 15:41:00,5.52025,5.52081,5.51971,5.52081,9000000.0
2007-05-17 15:42:00,5.51981,5.52077,5.51918,5.51918,13000000.0
2007-05-17 15:43:00,5.51922,5.52021,5.51885,5.51946,16000000.0
2007-05-17 15:44:00,5.51825,5.52041,5.51825,5.5191,14000000.0
2007-05-17 15:45:00,5.51912,5.51977,5.51825,5.51918,15000000.0
2007-05-17 15:46:00,5.51852,5.51949,5.51815,5.51865,13000000.0
2007-05-17 15:47:00,5.51845,5.51892,5.51789,5.51859,9000000.0
2007-05-17 15:48:00,5.51909,5.5192,5.5179,5.51793,21000000.0
2007-05-17 15:49:00,5.51957,5.51957,5.51764,5.51926,23000000.0
2007-05-17 15:50:00,5.52001,5.52055,5.51883,5.51986,12000000.0
2007-05-17 15:51:00,5.5189,5.52055,5.51875,5.51875,19000000.0
2007-05-17 15:52:00,5.5204,5.52071,5.51927,5.52023,15000000.0
2007-05-17 15:53:00,5.52097,5.52121,5.51978,5.52087,14000000.0
2007-05-17 15:54:00,5.51903,5.52108,5.51887,5.52101,15000000.0
2007-05-17 15:55:00,5.51995,5.52055,5.51894,5.52049,12000000.0
2007-05-17 15:56:00,5.52021,5.52033,5.51939,5.51963,18000000.0
2007-05-17 15:57:00,5.51905,5.51995,5.51865,5.51979,10000000.0
2007-05-17 15:58:00,5.52049,5.52149,5.51959,5.52115,22000000.0
2007-05-17 15:59:00,5.52106,5.52113,5.51884,5.51993,12000000.0
2007-05-17 16:00:00,5.52001,5.52053,5.51831,5.52039,12000000.0
2007-05-17 16:01:00,5.52122,5.52242,5.51911,5.5202,12000000.0
2007-05-17 16:02:00,5.52275,5.52326,5.51983,5.52223,13000000.0
2007-05-17 16:03:00,5.52344,5.52368,5.52102,5.52122,13000000.0
2007-05-17 16:04:00,5.52058,5.5222,5.52053,5.52143,11000000.0
2007-05-17 16:05:00,5.52052,5.52132,5.52002,5.52115,9000000.0
2007-05-17 16:06:00,5.52108,5.52316,5.52108,5.52224,14000000.0
2007-05-17 16:07:00,5.52259,5.52266,5.52062,5.52215,15000000.0
2007-05-17 16:08:00,5.52201,5.5223,5.52016,5.52202,15000000.0
2007-05-17 16:09:00,5.52058,5.52241,5.52058,5.52217,17000000.0
2007-05-17 16:10:00,5.52145,5.52199,5.52033,5.52033,14000000.0
2007-05-17 16:11:00,5.52166,5.52166,5.52048,5.52059,9000000.0
2007-05-17 16:12:00,5.52137,5.52137,5.51925,5.52099,15000000.0
2007-05-17 16:13:00,5.5208,5.5208,5.51912,5.51988,14000000.0
2007-05-17 16:14:00,5.51935,5.51999,5.5184,5.51894,12000000.0
2007-05-17 16:15:00,5.51903,5.51973,5.51828,5.51884,14000000.0
2007-05-17 16:16:00,5.51935,5.51935,5.51789,5.51818,13000000.0
2007-05-17 16:17:00,5.51879,5.51914,5.51757,5.5188,18000000.0
2007-05-17 16:18:00,5.51952,5.52027,5.51895,5.51939,13000000.0
2007-05-17 16:19:00,5.51842,5.52028,5.51842,5.5188,8000000.0
2007-05-17 16:20:00,5.51934,5.52085,5.51892,5.52085,13000000.0
2007-05-17 16:21:00,5.52038,5.5208,5.51877,5.5192,12000000.0
2007-05-17 16:22:00,5.52073,5.52174,5.51987,5.52114,11000000.0
2007-05-17 16:23:00,5.52161,5.52161,5.51979,5.5204,14000000.0
2007-05-17 16:24:00,5.5215,5.5215,5.51959,5.52047,15000000.0
2007-05-17 16:25:00,5.51974,5.52088,5.51974,5.52019,11000000.0
2007-05-17 16:26:00,5.52023,5.52068,5.51879,5.51954,8000000.0
2007-05-17 16:27:00,5.51991,5.52005,5.518,5.51918,10000000.0
2007-05-17 16:28:00,5.51935,5.51995,5.51781,5.51995,15000000.0
2007-05-17 16:29:00,5.51862,5.51936,5.51807,5.51827,7000000.0
2007-05-17 16:30:00,5.51936,5.51936,5.5174,5.51747,16000000.0
2007-05-17 16:31:00,5.51896,5.51946,5.51754,5.51946,14000000.0
2007-05-17 16:32:00,5.51871,5.5193,5.51795,5.5193,7000000.0
2007-05-17 16:33:00,5.51974,5.51974,5.51804,5.51947,8000000.0
2007-05-17 16:34:00,5.51838,5.51861,5.51785,5.51803,8000000.0
2007-05-17 16:35:00,5.51821,5.51862,5.51713,5.51817,9000000.0
2007-05-17 16:36:00,5.5189,5.51956,5.51801,5.519,13000000.0
2007-05-17 16:37:00,5.51879,5.51986,5.51831,5.51943,18000000.0
2007-05-17 16:38:00,5.51946,5.52042,5.51851,5.51955,18000000.0
2007-05-17 16:39:00,5.51965,5.52068,5.51915,5.51979,20000000.0
2007-05-17 16:40:00,5.5196,5.52056,5.51919,5.52017,13000000.0
2007-05-17 16:41:00,5.51857,5.51968,5.51821,5.5184,20000000.0
2007-05-17 16:42:00,5.51882,5.51988,5.5183,5.51948,18000000.0
2007-05-17 16:43:00,5.51931,5.5202,5.51872,5.5202,15000000.0
2007-05-17 16:44:00,5.51935,5.51982,5.51874,5.51944,20000000.0
2007-05-17 16:45:00,5.52019,5.52019,5.51853,5.51984,13000000.0
2007-05-17 16:46:00,5.5192,5.5192,5.51744,5.51862,15000000.0
2007-05-17 16:47:00,5.51878,5.51896,5.51807,5.51867,8000000.0
2007-05-17 16:48:00,5.51861,5.51946,5.51775,5.51946,11000000.0
2007-05-17 16:49:00,5.51951,5.51951,5.51802,5.51833,12000000.0
2007-05-17 16:50:00,5.51925,5.52019,5.51876,5.51957,15000000.0
2007-05-17 16:51:00,5.51925,5.52024,5.51864,5.51907,18000000.0
2007-05-17 16:52:00,5.52029,5.52037,5.51915,5.51915,14000000.0
2007-05-17 16:53:00,5.51963,5.52074,5.51947,5.51985,8000000.0
2007-05-17 16:54:00,5.51952,5.52096,5.51951,5.52096,11000000.0
2007-05-17 16:55:00,5.52036,5.52036,5.51887,5.51887,12000000.0
2007-05-17 16:56:00,5.52019,5.52019,5.51884,5.51959,10000000.0
2007-05-17 16:57:00,5.51954,5.52012,5.51916,5.52006,8000000.0
2007-05-17 16:58:00,5.51935,5.51996,5.51868,5.51993,9000000.0
2007-05-17 16:59:00,5.51865,5.51961,5.51735,5.51792,13000000.0
2007-05-17 17:00:00,5.51872,5.51872,5.5177,5.51783,11000000.0
2007-05-17 17:01:00,5.51846,5.51903,5.51791,5.51849,12000000.0
2007-05-17 17:02:00,5.51755,5.51927,5.51755,5.51847,10000000.0
2007-05-17 17:03:00,5.51765,5.51835,5.51673,5.51835,16000000.0
2007-05-17 17:04:00,5.51701,5.51819,5.517,5.51805,13000000.0
2007-05-17 17:05:00,5.51778,5.51779,5.51617,5.51726,16000000.0
2007-05-17 17:06:00,5.51774,5.51774,5.51633,5.51633,12000000.0
2007-05-17 17:07:00,5.51656,5.51802,5.5161,5.51802,8000000.0
2007-05-17 17:08:00,5.51618,5.51805,5.51618,5.5172,21000000.0
2007-05-17 17:09:00,5.51731,5.51788,5.51662,5.51749,16000000.0
2007-05-17 17:10:00,5.5186,5.51872,5.51721,5.51721,11000000.0
2007-05-17 17:11:00,5.51787,5.51812,5.51704,5.51812,11000000.0
2007-05-17 17:12:00,5.51793,5.51793,5.51681,5.51768,9000000.0
2007-05-17 17:13:00,5.5169,5.51752,5.51616,5.51659,9000000.0
2007-05-17 17:14:00,5.51599,5.51681,5.51564,5.51681,17000000.0
2007-05-17 17:15:00,5.51618,5.51712,5.51605,5.51648,11000000.0
2007-05-17 17:16:00,5.51649,5.51728,5.51626,5.51683,15000000.0
2007-05-17 17:17:00,5.51717,5.5172,5.51582,5.51642,13000000.0
2007-05-17 17:18:00,5.51724,5.51813,5.51617,5.51742,15000000.0
2007-05-17 17:19:00,5.51709,5.51873,5.51709,5.51832,17000000.0
2007-05-17 17:20:00,5.5174,5.51805,5.51677,5.51704,12000000.0
2007-05-17 17:21:00,5.5175,5.51793,5.51694,5.51786,7000000.0
2007-05-17 17:22:00,5.51676,5.518,5.51656,5.51683,14000000.0
2007-05-17 17:23:00,5.51603,5.5171,5.51595,5.51595,13000000.0
2007-05-17 17:24:00,5.51614,5.51747,5.51586,5.51736,9000000.0
2007-05-17 17:25:00,5.51695,5.51777,5.51659,5.51684,11000000.0
2007-05-17 17:26:00,5.51838,5.51838,5.51629,5.51733,16000000.0
2007-05-17 17:27:00,5.51807,5.51809,5.51656,5.51677,9000000.0
2007-05-17 17:28:00,5.51621,5.51799,5.51611,5.51707,15000000.0
2007-05-17 17:29:00,5.51822,5.51843,5.51667,5.51764,11000000.0
2007-05-17 17:30:00,5.51697,5.51838,5.51677,5.51734,19000000.0
2007-05-17 17:31:00,5.51815,5.51832,5.51728,5.51773,11000000.0
2007-05-17 17:32:00,5.51879,5.51879,5.51744,5.51825,9000000.0
2007-05-17 17:33:00,5.51884,5.51884,5.51779,5.51805,10000000.0
2007-05-17 17:34:00,5.51838,5.5185,5.51734,5.51785,14000000.0
2007-05-17 17:35:00,5.51765,5.51868,5.51695,5.51868,13000000.0
2007-05-17 17:36:00,5.51694,5.51845,5.51694,5.51775,11000000.0
2007-05-17 17:37:00,5.51866,5.51866,5.5176,5.51766,15000000.0
2007-05-17 17:38:00,5.51843,5.51847,5.51698,5.51752,17000000.0
2007-05-17 17:39:00,5.51866,5.51877,5.51777,5.51867,8000000.0
2007-05-17 17:40:00,5.51892,5.51892,5.51739,5.51826,12000000.0
2007-05-17 17:41:00,5.51836,5.51904,5.51722,5.51778,21000000.0
2007-05-17 17:42:00,5.51868,5.51892,5.51767,5.51892,13000000.0
2007-05-17 17:43:00,5.51811,5.51867,5.51756,5.51808,11000000.0
2007-05-17 17:44:00,5.5176,5.51898,5.51717,5.51798,19000000.0
2007-05-17 17:45:00,5.51891,5.51898,5.5177,5.51861,10000000.0
2007-05-17 17:46:00,5.51728,5.51844,5.5169,5.51766,13000000.0
2007-05-17 17:47:00,5.51713,5.51786,5.51675,5.51771,9000000.0
2007-05-17 17:48:00,5.51708,5.51743,5.51612,5.51732,14000000.0
2007-05-17 17:49:00,5.51754,5.51791,5.51648,5.51769,14000000.0
2007-05-17 17:50:00,5.51723,5.51761,5.51591,5.51675,17000000.0
2007-05-17 17:51:00,5.51819,5.51819,5.51638,5.51656,13000000.0
2007-05-17 17:52:00,5.5166,5.51715,5.51598,5.51654,24000000.0
2007-05-17 17:53:00,5.51716,5.51745,5.51585,5.51745,16000000.0
2007-05-17 17:54:00,5.51606,5.51753,5.51606,5.51685,16000000.0
2007-05-17 17:55:00,5.51655,5.51758,5.51601,5.51735,13000000.0
2007-05-17 17:56:00,5.51745,5.51754,5.51609,5.51619,15000000.0
2007-05-17 17:57:00,5.51603,5.51778,5.51603,5.51699,10000000.0
2007-05-17 17:58:00,5.51727,5.51757,5.51613,5.51757,15000000.0
2007-05-17 17:59:00,5.51654,5.51773,5.51654,5.51736,13000000.0
2007-05-17 18:00:00,5.5186,5.51955,5.51755,5.51955,7000000.0
2007-05-17 18:01:00,5.51912,5.51955,5.51819,5.51953,18000000.0
2007-05-17 18:02:00,5.51995,5.51995,5.51801,5.51862,17000000.0
2007-05-17 18:03:00,5.51999,5.5206,5.51913,5.5193,16000000.0
2007-05-17 18:04:00,5.51914,5.52047,5.5181,5.51876,14000000.0
2007-05-17 18:05:00,5.51851,5.51873,5.51762,5.51871,13000000.0
2007-05-17 18:06:00,5.51809,5.51809,5.51613,5.51673,18000000.0
2007-05-17 18:07:00,5.5158,5.51741,5.51538,5.5169,12000000.0
2007-05-17 18:08:00,5.51662,5.51782,5.51593,5.51782,18000000.0
2007-05-17 18:09:00,5.51747,5.51747,5.51595,5.51669,12000000.0
2007-05-17 18:10:00,5.51609,5.51702,5.51537,5.51571,13000000.0
2007-05-17 18:11:00,5.51623,5.51623,5.51465,5.51585,10000000.0
2007-05-17 18:12:00,5.51373,5.51511,5.5136,5.51442,11000000.0
2007-05-17 18:13:00,5.51512,5.51519,5.51382,5.51448,14000000.0
2007-05-17 18:14:00,5.51539,5.51539,5.51397,5.51397,10000000.0
2007-05-17 18:15:00,5.51426,5.51605,5.51426,5.51602,10000000.0
2007-05-17 18:16:00,5.51614,5.51631,5.51498,5.51526,9000000.0
2007-05-17 18:17:00,5.51577,5.516,5.51499,5.51587,18000000.0
2007-05-17 18:18:00,5.51609,5.51655,5.51512,5.51512,14000000.0
2007-05-17 18:19:00,5.51628,5.51663,5.51582,5.51582,10000000.0
2007-05-17 18:20:00,5.51721,5.5175,5.51535,5.51658,15000000.0
2007-05-17 18:21:00,5.51556,5.51642,5.51462,5.51611,18000000.0
2007-05-17 18:22:00,5.51461,5.51537,5.51392,5.5144,14000000.0
2007-05-17 18:23:00,5.51458,5.51495,5.51369,5.51446,7000000.0
2007-05-17 18:24:00,5.51468,5.51495,5.51307,5.51307,9000000.0
2007-05-17 18:25:00,5.51403,5.51469,5.5134,5.51368,13000000.0
2007-05-17 18:26:00,5.51364,5.51448,5.51332,5.51344,16000000.0
2007-05-17 18:27:00,5.51397,5.51469,5.51317,5.51394,14000000.0
2007-05-17 18:28:00,5.51481,5.51499,5.51379,5.51499,13000000.0
2007-05-17 18:29:00,5.5141,5.51556,5.51404,5.51517,11000000.0
2007-05-17 18:30:00,5.51504,5.51664,5.51481,5.51568,16000000.0
2007-05-17 18:31:00,5.51603,5.51651,5.51521,5.51534,12000000.0
2007-05-17 18:32:00,5.51578,5.51684,5.51544,5.51544,11000000.0
2007-05-17 18:33:00,5.51652,5.51655,5.5156,5.51579,13000000.0
2007-05-17 18:34:00,5.51576,5.51716,5.51553,5.51627,13000000.0
2007-05-17 18:35:00,5.51695,5.51712,5.51566,5.51597,18000000.0
2007-05-17 18:36:00,5.5164,5.5164,5.51416,5.51501,18000000.0
2007-05-17 18:37:00,5.51557,5.5156,5.51449,5.51524,18000000.0
2007-05-17 18:38:00,5.51622,5.51635,5.51527,5.51599,11000000.0
2007-05-17 18:39:00,5.51451,5.51621,5.51451,5.51515,11000000.0
2007-05-17 18:40:00,5.51626,5.51665,5.5148,5.51642,14000000.0
2007-05-17 18:41:00,5.51519,5.51722,5.51519,5.51603,16000000.0
2007-05-17 18:42:00,5.51631,5.51649,5.5152,5.5162,14000000.0
2007-05-17 18:43:00,5.5169,5.51714,5.51606,5.51714,10000000.0
2007-05-17 18:44:00,5.51668,5.51714,5.51599,5.51607,13000000.0
2007-05-17 18:45:00,5.51705,5.51716,5.51608,5.51661,13000000.0
2007-05-17 18:46:00,5.51675,5.51685,5.51568,5.51607,12000000.0
2007-05-17 18:47:00,5.51673,5.51732,5.51569,5.51732,14000000.0
2007-05-17 18:48:00,5.51659,5.51683,5.51521,5.51595,15000000.0
2007-05-17 18:49:00,5.51613,5.51613,5.51501,5.51584,12000000.0
2007-05-17 18:50:00,5.51575,5.51622,5.51502,5.51503,9000000.0
2007-05-17 18:51:00,5.51577,5.51639,5.51529,5.51639,17000000.0
2007-05-17 18:52:00,5.51568,5.51669,5.51548,5.51669,9000000.0
2007-05-17 18:53:00,5.51654,5.51654,5.51501,5.51628,14000000.0
2007-05-17 18:54:00,5.51563,5.51657,5.51488,5.51625,14000000.0
2007-05-17 18:55:00,5.51605,5.51669,5.51524,5.51553,10000000.0
2007-05-17 18:56:00,5.51525,5.51667,5.51434,5.51655,16000000.0
2007-05-17 18:57:00,5.51626,5.51653,5.51475,5.51532,17000000.0
2007-05-17 18:58:00,5.51623,5.51623,5.51496,5.51496,14000000.0
2007-05-17 18:59:00,5.5154,5.51594,5.51511,5.51585,14000000.0
2007-05-17 19:00:00,5.51651,5.51651,5.51499,5.51605,15000000.0
2007-05-17 19:01:00,5.51521,5.51582,5.51456,5.51512,15000000.0
2007-05-17 19:02:00,5.51518,5.5158,5.51472,5.5153,14000000.0
2007-05-17 19:03:00,5.5149,5.51605,5.5149,5.51531,14000000.0
2007-05-17 19:04:00,5.51471,5.51585,5.51471,5.51585,12000000.0
2007-05-17 19:05:00,5.51482,5.51602,5.51482,5.51602,15000000.0
2007-05-17 19:06:00,5.51652,5.51652,5.51495,5.51619,16000000.0
2007-05-17 19:07:00,5.51581,5.51616,5.51509,5.51586,20000000.0
2007-05-17 19:08:00,5.51606,5.51676,5.51548,5.51642,8000000.0
2007-05-17 19:09:00,5.51543,5.51672,5.51543,5.51672,17000000.0
2007-05-17 19:10:00,5.51672,5.51672,5.51559,5.51563,9000000.0
2007-05-17 19:11:00,5.51503,5.51733,5.51503,5.51652,16000000.0
2007-05-17 19:12:00,5.51661,5.51727,5.51581,5.51675,13000000.0
2007-05-17 19:13:00,5.51723,5.51723,5.51599,5.51602,10000000.0
2007-05-17 19:14:00,5.51611,5.51708,5.51597,5.51708,20000000.0
2007-05-17 19:15:00,5.51647,5.51651,5.51498,5.51651,12000000.0
2007-05-17 19:16:00,5.51606,5.51648,5.5156,5.51581,8000000.0
2007-05-17 19:17:00,5.51693,5.51693,5.51517,5.51517,18000000.0
2007-05-17 19:18:00,5.51571,5.5167,5.51571,5.5167,11000000.0
2007-05-17 19:19:00,5.51632,5.51702,5.51536,5.51611,12000000.0
2007-05-17 19:20:00,5.5158,5.51641,5.51517,5.51517,14000000.0
2007-05-17 19:21:00,5.51486,5.51619,5.51485,5.51559,13000000.0
2007-05-17 19:22:00,5.51627,5.51631,5.51493,5.51596,12000000.0
2007-05-17 19:23:00,5.51515,5.51629,5.51491,5.51491,14000000.0
2007-05-17 19:24:00,5.51619,5.51619,5.51505,5.51505,19000000.0
2007-05-17 19:25:00,5.51516,5.51664,5.51516,5.51664,8000000.0
2007-05-17 19:26:00,5.51687,5.51744,5.51627,5.5173,7000000.0
2007-05-17 19:27:00,5.51696,5.51725,5.51687,5.517,20000000.0
2007-05-17 19:28:00,5.51662,5.51701,5.51561,5.51701,17000000.0
2007-05-17 19:29:00,5.5162,5.51684,5.51616,5.51616,10000000.0
2007-05-17 19:30:00,5.51659,5.51704,5.51568,5.51687,15000000.0
2007-05-17 19:31:00,5.51637,5.51676,5.51606,5.51644,11000000.0
2007-05-17 19:32:00,5.51701,5.51725,5.51587,5.51725,9000000.0
2007-05-17 19:33:00,5.51723,5.51737,5.51682,5.51714,14000000.0
2007-05-17 19:34:00,5.51634,5.51762,5.51547,5.51547,17000000.0
2007-05-17 19:35:00,5.51636,5.51708,5.5159,5.51662,8000000.0
2007-05-17 19:36:00,5.51739,5.51739,5.51553,5.51668,15000000.0
2007-05-17 19:37:00,5.51599,5.51663,5.51551,5.5162,8000000.0
2007-05-17 19:38:00,5.51731,5.51769,5.51633,5.51769,15000000.0
2007-05-17 19:39:00,5.51642,5.51832,5.51642,5.51832,17000000.0
2007-05-17 19:40:00,5.51743,5.51858,5.51694,5.51727,16000000.0
2007-05-17 19:41:00,5.51798,5.51821,5.51733,5.51733,11000000.0
2007-05-17 19:42:00,5.51891,5.51891,5.5172,5.51831,15000000.0
2007-05-17 19:43:00,5.51859,5.51859,5.51705,5.51841,14000000.0
2007-05-17 19:44:00,5.51921,5.51921,5.51764,5.5188,14000000.0
2007-05-17 19:45:00,5.51869,5.51883,5.5176,5.51883,15000000.0
2007-05-17 19:46:00,5.51805,5.51825,5.51805,5.51818,15000000.0
2007-05-17 19:47:00,5.51812,5.51879,5.51789,5.51879,16000000.0
2007-05-17 19:48:00,5.51792,5.51867,5.51766,5.51779,16000000.0
2007-05-17 19:49:00,5.51776,5.51821,5.51705,5.51792,8000000.0
2007-05-17 19:50:00,5.51786,5.51786,5.51614,5.51786,9000000.0
2007-05-17 19:51:00,5.51784,5.51784,5.51619,5.51648,19000000.0
2007-05-17 19:52:00,5.51681,5.51741,5.51626,5.517,11000000.0
2007-05-17 19:53:00,5.51742,5.51771,5.51621,5.51664,14000000.0
2007-05-17 19:54:00,5.51747,5.51761,5.51609,5.51609,18000000.0
2007-05-17 19:55:00,5.51699,5.51726,5.51622,5.51726,13000000.0
2007-05-17 19:56:00,5.51596,5.51726,5.51596,5.51701,10000000.0
2007-05-17 19:57:00,5.51736,5.51756,5.51652,5.51699,16000000.0
2007-05-17 19:58:00,5.51651,5.5178,5.51621,5.51728,15000000.0
2007-05-17 19:59:00,5.51698,5.51809,5.51621,5.51685,14000000.0
2007-05-17 20:00:00,5.51623,5.51752,5.51568,5.51568,11000000.0
2007-05-17 20:01:00,5.51564,5.51628,5.51529,5.51529,24000000.0
2007-05-17 20:02:00,5.5166,5.51719,5.51613,5.51719,11000000.0
2007-05-17 20:03:00,5.5162,5.51711,5.51574,5.51582,11000000.0
2007-05-17 20:04:00,5.51608,5.51629,5.51544,5.51565,10000000.0
2007-05-17 20:05:00,5.51583,5.51654,5.51526,5.51526,17000000.0
2007-05-17 20:06:00,5.51683,5.51737,5.51626,5.51655,10000000.0
2007-05-17 20:07:00,5.5161,5.51723,5.5161,5.51723,14000000.0
2007-05-17 20:08:00,5.51677,5.51726,5.51539,5.51604,13000000.0
2007-05-17 20:09:00,5.5157,5.5163,5.51527,5.5163,11000000.0
2007-05-17 20:10:00,5.51655,5.51655,5.51578,5.51578,11000000.0
2007-05-17 20:11:00,5.5163,5.51668,5.51625,5.51668,9000000.0
2007-05-17 20:12:00,5.5169,5.51705,5.51673,5.51691,16000000.0
2007-05-17 20:13:00,5.51476,5.51519,5.51472,5.51503,11000000.0
2007-05-17 20:14:00,5.5162,5.5162,5.51538,5.51604,19000000.0
2007-05-17 20:15:00,5.51581,5.51623,5.51501,5.51519,13000000.0
2007-05-17 20:16:00,5.51558,5.51656,5.51495,5.51635,15000000.0
2007-05-17 20:17:00,5.51543,5.51603,5.51447,5.51447,8000000.0
2007-05-17 20:18:00,5.51595,5.51614,5.51503,5.51524,14000000.0
2007-05-17 20:19:00,5.5156,5.51604,5.51474,5.51541,14000000.0
2007-05-17 20:20:00,5.51502,5.5161,5.51449,5.51487,12000000.0
2007-05-17 20:21:00,5.51469,5.5157,5.51465,5.51465,9000000.0
2007-05-17 20:22:00,5.51605,5.51605,5.51478,5.51486,17000000.0
2007-05-17 20:23:00,5.51462,5.51607,5.51462,5.51607,11000000.0
2007-05-17 20:24:00,5.51553,5.51629,5.51512,5.51518,16000000.0
2007-05-17 20:25:00,5.51611,5.51616,5.51531,5.51531,11000000.0
2007-05-17 20:26:00,5.51601,5.51644,5.51601,5.51632,8000000.0
2007-05-17 20:27:00,5.51588,5.51594,5.51487,5.51573,13000000.0
2007-05-17 20:28:00,5.5159,5.5165,5.5149,5.51531,15000000.0
2007-05-17 20:29:00,5.51511,5.51644,5.51508,5.51508,16000000.0
2007-05-17 20:30:00,5.51583,5.51621,5.51536,5.51536,8000000.0
2007-05-17 20:31:00,5.51656,5.51656,5.51517,5.5152,18000000.0
2007-05-17 20:32:00,5.51572,5.5159,5.51523,5.51525,7000000.0
2007-05-17 20:33:00,5.51491,5.51519,5.51464,5.51519,13000000.0
2007-05-17 20:34:00,5.51564,5.51583,5.51472,5.51473,13000000.0
2007-05-17 20:35:00,5.51495,5.51495,5.51433,5.51474,9000000.0
2007-05-17 20:36:00,5.51635,5.51635,5.51615,5.51628,17000000.0
2007-05-17 20:37:00,5.51467,5.51467,5.5143,5.5144,14000000.0
2007-05-17 20:38:00,5.5142,5.51437,5.51401,5.51401,16000000.0
2007-05-17 20:39:00,5.51625,5.51625,5.51508,5.51603,14000000.0
2007-05-17 20:40:00,5.51498,5.51503,5.51477,5.51477,17000000.0
2007-05-17 20:41:00,5.51469,5.51495,5.51445,5.51447,16000000.0
2007-05-17 20:42:00,5.51437,5.51528,5.51437,5.51472,22000000.0
2007-05-17 20:43:00,5.51469,5.51479,5.51455,5.51471,18000000.0
2007-05-17 20:44:00,5.51469,5.51489,5.51411,5.51442,16000000.0
2007-05-17 20:45:00,5.51424,5.5161,5.51424,5.516,8000000.0
2007-05-17 20:46:00,5.51533,5.51633,5.51506,5.51576,19000000.0
2007-05-17 20:47:00,5.51529,5.51607,5.51529,5.51607,12000000.0
2007-05-17 20:48:00,5.51578,5.51616,5.51526,5.5156,9000000.0
2007-05-17 20:49:00,5.51651,5.5167,5.51535,5.51642,19000000.0
2007-05-17 20:50:00,5.51615,5.51715,5.51547,5.51675,15000000.0
2007-05-17 20:51:00,5.51603,5.51631,5.51575,5.51592,9000000.0
2007-05-17 20:52:00,5.51551,5.51614,5.5153,5.5153,11000000.0
2007-05-17 20:53:00,5.51496,5.51519,5.51473,5.51513,15000000.0
2007-05-17 20:54:00,5.5158,5.51686,5.51571,5.51682,12000000.0
2007-05-17 20:55:00,5.51547,5.51658,5.51547,5.51601,18000000.0
2007-05-17 20:56:00,5.51633,5.51742,5.51602,5.51672,12000000.0
2007-05-17 20:57:00,5.51708,5.51732,5.51596,5.51646,13000000.0
2007-05-17 20:58:00,5.51738,5.51751,5.516,5.51751,11000000.0
2007-05-17 20:59:00,5.51628,5.51713,5.51627,5.51713,11000000.0
2007-05-17 21:00:00,5.51734,5.51786,5.51624,5.51741,17000000.0
2007-05-17 21:01:00,5.51542,5.51729,5.51539,5.51729,10000000.0
2007-05-17 21:02:00,5.51707,5.51707,5.51608,5.51698,8000000.0
2007-05-17 21:03:00,5.51691,5.51691,5.51548,5.51548,19000000.0
2007-05-17 21:04:00,5.51661,5.51686,5.51573,5.51662,18000000.0
2007-05-17 21:05:00,5.51618,5.51674,5.51583,5.51595,14000000.0
2007-05-17 21:06:00,5.51703,5.51703,5.51677,5.51682,12000000.0
2007-05-17 21:07:00,5.51548,5.51707,5.51548,5.51707,10000000.0
2007-05-17 21:08:00,5.51626,5.51751,5.51568,5.51705,14000000.0
2007-05-17 21:09:00,5.51617,5.51658,5.51561,5.51629,16000000.0
2007-05-17 21:10:00,5.51675,5.51677,5.51574,5.51647,15000000.0
2007-05-17 21:11:00,5.51731,5.51731,5.51559,5.51559,13000000.0
2007-05-17 21:12:00,5.51703,5.51703,5.51643,5.51663,10000000.0
2007-05-17 21:13:00,5.51653,5.51733,5.51607,5.51607,14000000.0
2007-05-17 21:14:00,5.51607,5.51722,5.51607,5.51693,10000000.0
2007-05-17 21:15:00,5.51712,5.51712,5.51606,5.51621,15000000.0
2007-05-17 21:16:00,5.51661,5.51705,5.5161,5.51655,11000000.0
2007-05-17 21:17:00,5.51693,5.51757,5.5165,5.51753,13000000.0
2007-05-17 21:18:00,5.51697,5.51803,5.51606,5.51803,17000000.0
2007-05-17 21:19:00,5.51694,5.5172,5.51612,5.51658,12000000.0
2007-05-17 21:20:00,5.51722,5.51722,5.51577,5.51646,14000000.0
2007-05-17 21:21:00,5.51585,5.5169,5.51563,5.51622,11000000.0
2007-05-17 21:22:00,5.51571,5.51676,5.51571,5.51634,9000000.0
2007-05-17 21:23:00,5.51632,5.51708,5.51614,5.51614,7000000.0
2007-05-17 21:24:00,5.51711,5.51741,5.5157,5.5157,11000000.0
2007-05-17 21:25:00,5.51768,5.51775,5.51755,5.51755,7000000.0
2007-05-17 21:26:00,5.51732,5.51799,5.51635,5.51652,13000000.0
2007-05-17 21:27:00,5.51807,5.51815,5.51795,5.51808,11000000.0
2007-05-17 21:28:00,5.51622,5.51814,5.51622,5.51695,15000000.0
2007-05-17 21:29:00,5.51801,5.51801,5.51664,5.51744,12000000.0
2007-05-17 21:30:00,5.51824,5.51836,5.51717,5.51789,10000000.0
2007-05-17 21:31:00,5.51752,5.51808,5.51651,5.51651,10000000.0
2007-05-17 21:32:00,5.51764,5.51786,5.51699,5.51786,12000000.0
2007-05-17 21:33:00,5.51646,5.51856,5.51646,5.51768,19000000.0
2007-05-17 21:34:00,5.51711,5.51799,5.51692,5.51789,8000000.0
2007-05-17 21:35:00,5.51817,5.51878,5.51724,5.51749,20000000.0
2007-05-17 21:36:00,5.51723,5.51801,5.51688,5.51688,19000000.0
2007-05-17 21:37:00,5.51682,5.51859,5.51682,5.51845,19000000.0
2007-05-17 21:38:00,5.51745,5.51816,5.51676,5.51816,13000000.0
2007-05-17 21:39:00,5.51724,5.51808,5.51724,5.51758,17000000.0
2007-05-17 21:40:00,5.5166,5.51782,5.51658,5.5176,7000000.0
2007-05-17 21:41:00,5.51858,5.51874,5.51854,5.5187,11000000.0
2007-05-17 21:42:00,5.51808,5.51808,5.51652,5.51652,18000000.0
2007-05-17 21:43:00,5.51708,5.51763,5.51623,5.51656,13000000.0
2007-05-17 21:44:00,5.5176,5.51762,5.51633,5.51746,16000000.0
2007-05-17 21:45:00,5.51592,5.51748,5.51592,5.51748,11000000.0
2007-05-17 21:46:00,5.51768,5.51777,5.51658,5.51658,13000000.0
2007-05-17 21:47:00,5.51757,5.51769,5.51615,5.51747,13000000.0
2007-05-17 21:48:00,5.51577,5.51778,5.51577,5.51682,17000000.0
2007-05-17 21:49:00,5.51718,5.51769,5.51612,5.51627,8000000.0
2007-05-17 21:50:00,5.51687,5.51718,5.51616,5.51718,11000000.0
2007-05-17 21:51:00,5.51741,5.51741,5.51589,5.51646,13000000.0
2007-05-17 21:52:00,5.51736,5.51801,5.5162,5.51643,13000000.0
2007-05-17 21:53:00,5.51752,5.51752,5.51614,5.51618,14000000.0
2007-05-17 21:54:00,5.51695,5.51704,5.51619,5.51629,11000000.0
2007-05-17 21:55:00,5.51741,5.51769,5.51624,5.51769,17000000.0
2007-05-17 21:56:00,5.51792,5.51792,5.51591,5.5165,12000000.0
2007-05-17 21:57:00,5.51741,5.51741,5.51599,5.51607,16000000.0
2007-05-17 21:58:00,5.51604,5.51734,5.51604,5.51734,9000000.0
2007-05-17 21:59:00,5.51632,5.51711,5.5158,5.51711,18000000.0
2007-05-17 22:00:00,5.51699,5.51756,5.51624,5.51671,13000000.0
2007-05-17 22:01:00,5.51731,5.51731,5.51604,5.5164,11000000.0
2007-05-17 22:02:00,5.51752,5.51752,5.51563,5.51565,17000000.0
2007-05-17 22:03:00,5.51675,5.5172,5.51594,5.51713,23000000.0
2007-05-17 22:04:00,5.51601,5.51715,5.51558,5.51715,15000000.0
2007-05-17 22:05:00,5.51657,5.5169,5.51585,5.51586,14000000.0
2007-05-17 22:06:00,5.51653,5.51744,5.51592,5.51691,15000000.0
2007-05-17 22:07:00,5.51658,5.51709,5.51585,5.51593,9000000.0
2007-05-17 22:08:00,5.5171,5.51726,5.5158,5.51726,18000000.0
2007-05-17 22:09:00,5.51613,5.5173,5.51588,5.51588,11000000.0
2007-05-17 22:10:00,5.51641,5.51701,5.51585,5.51655,7000000.0
2007-05-17 22:11:00,5.51696,5.51761,5.51615,5.51761,8000000.0
2007-05-17 22:12:00,5.51597,5.51792,5.51597,5.51666,16000000.0
2007-05-17 22:13:00,5.51759,5.51771,5.51573,5.51586,24000000.0
2007-05-17 22:14:00,5.51613,5.51713,5.51545,5.51665,9000000.0
2007-05-17 22:15:00,5.51684,5.51745,5.51635,5.51745,10000000.0
2007-05-17 22:16:00,5.5174,5.51765,5.51632,5.51728,13000000.0
2007-05-17 22:17:00,5.51623,5.51699,5.5156,5.51625,20000000.0
2007-05-17 22:18:00,5.5169,5.51739,5.51611,5.5168,11000000.0
2007-05-17 22:19:00,5.51696,5.51723,5.51584,5.51637,15000000.0
2007-05-17 22:20:00,5.51632,5.51785,5.51632,5.51732,16000000.0
2007-05-17 22:21:00,5.5168,5.51743,5.51618,5.51743,12000000.0
2007-05-17 22:22:00,5.51656,5.51717,5.51579,5.51669,14000000.0
2007-05-17 22:23:00,5.51679,5.51727,5.51596,5.51671,11000000.0
2007-05-17 22:24:00,5.51657,5.51743,5.51607,5.51607,16000000.0
2007-05-17 22:25:00,5.51676,5.51676,5.51618,5.51666,14000000.0
2007-05-17 22:26:00,5.51715,5.51715,5.51695,5.51708,10000000.0
2007-05-17 22:27:00,5.5177,5.51779,5.51592,5.51726,14000000.0
2007-05-17 22:28:00,5.51633,5.51757,5.51633,5.51695,12000000.0
2007-05-17 22:29:00,5.51723,5.51757,5.51649,5.51757,13000000.0
2007-05-17 22:30:00,5.51611,5.51688,5.51611,5.51688,8000000.0
2007-05-17 22:31:00,5.51707,5.51747,5.5166,5.51747,11000000.0
2007-05-17 22:32:00,5.51605,5.51605,5.51574,5.51581,20000000.0
2007-05-17 22:33:00,5.51732,5.51732,5.51601,5.51629,11000000.0
2007-05-17 22:34:00,5.51592,5.51704,5.51589,5.51693,10000000.0
2007-05-17 22:35:00,5.51734,5.51762,5.5164,5.5164,13000000.0
2007-05-17 22:36:00,5.51625,5.51685,5.51625,5.51685,9000000.0
2007-05-17 22:37:00,5.51733,5.51737,5.51623,5.51623,13000000.0
2007-05-17 22:38:00,5.51583,5.51583,5.51551,5.51568,9000000.0
2007-05-17 22:39:00,5.51722,5.51744,5.51649,5.51684,12000000.0
2007-05-17 22:40:00,5.51736,5.51788,5.51667,5.51777,9000000.0
2007-05-17 22:41:00,5.51628,5.51737,5.51628,5.51654,14000000.0
2007-05-17 22:42:00,5.51652,5.51802,5.51652,5.51754,13000000.0
2007-05-17 22:43:00,5.51778,5.51824,5.51652,5.51821,12000000.0
2007-05-17 22:44:00,5.51717,5.51793,5.51698,5.51769,15000000.0
2007-05-17 22:45:00,5.51754,5.51811,5.5169,5.51723,13000000.0
2007-05-17 22:46:00,5.51761,5.5177,5.51668,5.51693,14000000.0
2007-05-17 22:47:00,5.51683,5.51777,5.51652,5.51777,15000000.0
2007-05-17 22:48:00,5.51724,5.51797,5.51724,5.51772,13000000.0
2007-05-17 22:49:00,5.51683,5.51683,5.51654,5.51656,13000000.0
2007-05-17 22:50:00,5.51669,5.51758,5.51653,5.51738,15000000.0
2007-05-17 22:51:00,5.51703,5.51775,5.5164,5.51685,14000000.0
2007-05-17 22:52:00,5.51664,5.51743,5.51627,5.51682,9000000.0
2007-05-17 22:53:00,5.5168,5.5168,5.51584,5.51645,15000000.0
2007-05-17 22:54:00,5.51595,5.51615,5.51595,5.51608,17000000.0
2007-05-17 22:55:00,5.51714,5.51752,5.51637,5.51687,16000000.0
2007-05-17 22:56:00,5.51752,5.51768,5.51659,5.51661,13000000.0
2007-05-17 22:57:00,5.51627,5.51632,5.5161,5.51621,8000000.0
2007-05-17 22:58:00,5.51594,5.51692,5.5157,5.51663,8000000.0
2007-05-17 22:59:00,5.51618,5.51645,5.5161,5.51616,19000000.0
2007-05-17 23:00:00,5.51599,5.51602,5.5158,5.51583,10000000.0
2007-05-17 23:01:00,5.51635,5.51635,5.51628,5.51635,7000000.0
2007-05-17 23:02:00,5.51658,5.51746,5.51598,5.51682,15000000.0
2007-05-17 23:03:00,5.51666,5.51729,5.51622,5.51675,17000000.0
2007-05-17 23:04:00,5.51655,5.51726,5.51644,5.51718,19000000.0
2007-05-17 23:05:00,5.51658,5.5171,5.51626,5.51705,9000000.0
2007-05-17 23:06:00,5.51605,5.51691,5.51605,5.51646,12000000.0
2007-05-17 23:07:00,5.51601,5.51693,5.51559,5.51635,14000000.0
2007-05-17 23:08:00,5.51698,5.51705,5.51685,5.51705,16000000.0
2007-05-17 23:09:00,5.517,5.51711,5.51685,5.51698,9000000.0
2007-05-17 23:10:00,5.51627,5.51655,5.51534,5.51612,12000000.0
2007-05-17 23:11:00,5.51615,5.51645,5.51615,5.51637,14000000.0
2007-05-17 23:12:00,5.51668,5.51668,5.51613,5.51625,7000000.0
2007-05-17 23:13:00,5.51637,5.51645,5.51617,5.51637,14000000.0
2007-05-17 23:14:00,5.51645,5.51648,5.51622,5.51624,19000000.0
2007-05-17 23:15:00,5.51648,5.51652,5.51559,5.51592,13000000.0
2007-05-17 23:16:00,5.51566,5.51578,5.5155,5.51568,15000000.0
2007-05-17 23:17:00,5.51639,5.51692,5.51608,5.5163,11000000.0
2007-05-17 23:18:00,5.51614,5.51671,5.51575,5.51617,12000000.0
2007-05-17 23:19:00,5.51573,5.51595,5.51571,5.51594,14000000.0
2007-05-17 23:20:00,5.51584,5.51608,5.51578,5.51591,19000000.0
2007-05-17 23:21:00,5.51578,5.51635,5.51541,5.5159,7000000.0
2007-05-17 23:22:00,5.51621,5.51639,5.51527,5.51599,15000000.0
2007-05-17 23:23:00,5.51586,5.51628,5.51525,5.51578,11000000.0
2007-05-17 23:24:00,5.51538,5.51642,5.51538,5.51605,14000000.0
2007-05-17 23:25:00,5.51621,5.51699,5.5161,5.5161,11000000.0
2007-05-17 23:26:00,5.51632,5.51667,5.5154,5.51601,14000000.0
2007-05-17 23:27:00,5.51562,5.51669,5.51562,5.51574,11000000.0
2007-05-17 23:28:00,5.51616,5.51667,5.51575,5.51575,12000000.0
2007-05-17 23:29:00,5.51589,5.51678,5.51589,5.51638,16000000.0
2007-05-17 23:30:00,5.5166,5.5166,5.51588,5.51606,20000000.0
2007-05-17 23:31:00,5.51681,5.51681,5.51588,5.51649,11000000.0
2007-05-17 23:32:00,5.51678,5.5173,5.51574,5.51632,16000000.0
2007-05-17 23:33:00,5.51726,5.51772,5.51576,5.51641,12000000.0
2007-05-17 23:34:00,5.5176,5.5176,5.5159,5.51663,13000000.0
2007-05-17 23:35:00,5.51586,5.51688,5.51561,5.51561,9000000.0
2007-05-17 23:36:00,5.51632,5.51714,5.516,5.51685,9000000.0
2007-05-17 23:37:00,5.51648,5.51664,5.51562,5.51562,14000000.0
2007-05-17 23:38:00,5.51596,5.51629,5.51596,5.51598,13000000.0
2007-05-17 23:39:00,5.51567,5.51579,5.51552,5.51561,17000000.0
2007-05-17 23:40:00,5.51598,5.51598,5.51494,5.51538,12000000.0
2007-05-17 23:41:00,5.51566,5.51566,5.51444,5.5152,17000000.0
2007-05-17 23:42:00,5.51524,5.51584,5.51466,5.51526,22000000.0
2007-05-17 23:43:00,5.51545,5.51601,5.51467,5.51533,15000000.0
2007-05-17 23:44:00,5.51517,5.51525,5.51505,5.51525,14000000.0
2007-05-17 23:45:00,5.51505,5.51525,5.51505,5.51525,20000000.0
2007-05-17 23:46:00,5.5165,5.5165,5.51532,5.51555,14000000.0
2007-05-17 23:47:00,5.51598,5.5161,5.51495,5.51498,10000000.0
2007-05-17 23:48:00,5.51553,5.51587,5.51468,5.5155,18000000.0
2007-05-17 23:49:00,5.51459,5.51538,5.51418,5.51537,14000000.0
2007-05-17 23:50:00,5.51515,5.51521,5.51477,5.51477,13000000.0
2007-05-17 23:51:00,5.5149,5.51534,5.51446,5.51446,8000000.0
2007-05-17 23:52:00,5.5145,5.5147,5.51435,5.51435,16000000.0
2007-05-17 23:53:00,5.51512,5.51512,5.51468,5.51469,18000000.0
2007-05-17 23:54:00,5.51462,5.51484,5.51459,5.51482,12000000.0
2007-05-17 23:55:00,5.51464,5.51489,5.51455,5.51459,19000000.0
2007-05-17 23:56:00,5.51606,5.51606,5.51478,5.51489,14000000.0
2007-05-17 23:57:00,5.51531,5.51534,5.51497,5.51512,16000000.0
2007-05-17 23:58:00,5.51483,5.51497,5.51476,5.51481,13000000.0
2007-05-17 23:59:00,5.51455,5.51475,5.51455,5.51475,14000000.0
2007-05-18 00:00:00,5.51642,5.51642,5.51515,5.51532,17000000.0
2007-05-18 00:01:00,5.51648,5.51648,5.51567,5.51567,12000000.0
2007-05-18 00:02:00,5.51675,5.51675,5.51597,5.51597,15000000.0
2007-05-18 00:03:00,5.51641,5.51641,5.51557,5.51557,14000000.0
2007-05-18 00:04:00,5.51625,5.51645,5.51625,5.51638,12000000.0
2007-05-18 00:05:00,5.51703,5.51705,5.51601,5.51627,12000000.0
2007-05-18 00:06:00,5.51612,5.51651,5.51526,5.51528,12000000.0
2007-05-18 00:07:00,5.51582,5.51588,5.51514,5.51514,11000000.0
2007-05-18 00:08:00,5.51566,5.51583,5.51542,5.51542,15000000.0
2007-05-18 00:09:00,5.51655,5.51655,5.51526,5.5159,12000000.0
2007-05-18 00:10:00,5.51524,5.51559,5.5152,5.51559,19000000.0
2007-05-18 00:11:00,5.51585,5.51605,5.51585,5.51585,8000000.0
2007-05-18 00:12:00,5.51545,5.51545,5.51525,5.51525,9000000.0
2007-05-18 00:13:00,5.51585,5.51605,5.51585,5.51585,13000000.0
2007-05-18 00:14:00,5.51577,5.51653,5.51492,5.51621,14000000.0
2007-05-18 00:15:00,5.51585,5.51645,5.51585,5.51601,12000000.0
2007-05-18 00:16:00,5.51675,5.51714,5.51564,5.51596,12000000.0
2007-05-18 00:17:00,5.51703,5.51703,5.51595,5.51607,10000000.0
2007-05-18 00:18:00,5.51616,5.5162,5.51593,5.51602,19000000.0
2007-05-18 00:19:00,5.51587,5.51689,5.51581,5.51611,12000000.0
2007-05-18 00:20:00,5.51706,5.51729,5.51617,5.51629,11000000.0
2007-05-18 00:21:00,5.5163,5.51722,5.51595,5.51682,14000000.0
2007-05-18 00:22:00,5.5165,5.5167,5.51647,5.51665,13000000.0
2007-05-18 00:23:00,5.51653,5.5167,5.51646,5.51647,13000000.0
2007-05-18 00:24:00,5.51749,5.51763,5.51733,5.51756,9000000.0
2007-05-18 00:25:00,5.51629,5.51697,5.5159,5.51641,13000000.0
2007-05-18 00:26:00,5.51722,5.51722,5.51633,5.51658,14000000.0
2007-05-18 00:27:00,5.51737,5.5175,5.51603,5.51631,15000000.0
2007-05-18 00:28:00,5.51689,5.51689,5.51608,5.51622,7000000.0
2007-05-18 00:29:00,5.51659,5.51671,5.51649,5.51659,17000000.0
2007-05-18 00:30:00,5.51686,5.51689,5.51612,5.51646,9000000.0
2007-05-18 00:31:00,5.51699,5.51731,5.51646,5.51646,13000000.0
2007-05-18 00:32:00,5.51703,5.51703,5.51637,5.51641,8000000.0
2007-05-18 00:33:00,5.51678,5.51685,5.51665,5.51678,19000000.0
2007-05-18 00:34:00,5.51626,5.51718,5.5159,5.51718,15000000.0
2007-05-18 00:35:00,5.51654,5.51696,5.51575,5.51653,12000000.0
2007-05-18 00:36:00,5.51588,5.51682,5.51588,5.51611,15000000.0
2007-05-18 00:37:00,5.51587,5.51641,5.51547,5.51622,15000000.0
2007-05-18 00:38:00,5.516,5.51641,5.51561,5.51592,18000000.0
2007-05-18 00:39:00,5.51689,5.51707,5.51549,5.51636,20000000.0
2007-05-18 00:40:00,5.51684,5.51684,5.51595,5.51596,10000000.0
2007-05-18 00:41:00,5.51659,5.51694,5.51578,5.51608,9000000.0
2007-05-18 00:42:00,5.51652,5.51685,5.51593,5.51675,16000000.0
2007-05-18 00:43:00,5.51714,5.51714,5.51619,5.51619,16000000.0
2007-05-18 00:44:00,5.51588,5.51601,5.51578,5.51578,10000000.0
2007-05-18 00:45:00,5.5167,5.5167,5.51626,5.51626,16000000.0
2007-05-18 00:46:00,5.51687,5.51691,5.51537,5.51591,12000000.0
2007-05-18 00:47:00,5.51639,5.51737,5.51631,5.51737,8000000.0
2007-05-18 00:48:00,5.51589,5.51642,5.51548,5.51561,16000000.0
2007-05-18 00:49:00,5.51644,5.51646,5.51516,5.5161,11000000.0
2007-05-18 00:50:00,5.5153,5.51633,5.5153,5.51587,9000000.0
2007-05-18 00:51:00,5.51578,5.51585,5.51565,5.51578,9000000.0
2007-05-18 00:52:00,5.51565,5.51565,5.51545,5.51545,18000000.0
2007-05-18 00:53:00,5.51695,5.51699,5.51608,5.51627,12000000.0
2007-05-18 00:54:00,5.5156,5.5159,5.5156,5.51565,12000000.0
2007-05-18 00:55:00,5.51626,5.517,5.51577,5.51629,11000000.0
2007-05-18 00:56:00,5.51597,5.51619,5.51596,5.51608,14000000.0
2007-05-18 00:57:00,5.51667,5.51667,5.51563,5.51563,15000000.0
2007-05-18 00:58:00,5.51713,5.51713,5.51588,5.51623,9000000.0
2007-05-18 00:59:00,5.51611,5.51701,5.51553,5.51576,17000000.0
2007-05-18 01:00:00,5.51699,5.51701,5.51614,5.51647,12000000.0
2007-05-18 01:01:00,5.51565,5.51728,5.51565,5.51672,15000000.0
2007-05-18 01:02:00,5.51702,5.51702,5.51572,5.51604,10000000.0
2007-05-18 01:03:00,5.51752,5.51761,5.51599,5.51749,13000000.0
2007-05-18 01:04:00,5.51684,5.5173,5.51621,5.51663,13000000.0
2007-05-18 01:05:00,5.5157,5.51719,5.51541,5.51666,13000000.0
2007-05-18 01:06:00,5.51661,5.51661,5.51629,5.51632,12000000.0
2007-05-18 01:07:00,5.51694,5.51754,5.51641,5.51675,13000000.0
2007-05-18 01:08:00,5.51643,5.51739,5.51595,5.51688,15000000.0
2007-05-18 01:09:00,5.51703,5.51709,5.51683,5.51686,17000000.0
2007-05-18 01:10:00,5.51665,5.51685,5.51665,5.51665,10000000.0
2007-05-18 01:11:00,5.51742,5.51749,5.51675,5.51691,11000000.0
2007-05-18 01:12:00,5.51742,5.51742,5.5162,5.51692,10000000.0
2007-05-18 01:13:00,5.51698,5.51705,5.51685,5.51685,11000000.0
2007-05-18 01:14:00,5.51723,5.518,5.51693,5.51759,13000000.0
2007-05-18 01:15:00,5.5175,5.51825,5.51636,5.51636,9000000.0
2007-05-18 01:16:00,5.51734,5.51782,5.51677,5.51677,12000000.0
2007-05-18 01:17:00,5.51701,5.51701,5.51663,5.51689,11000000.0
2007-05-18 01:18:00,5.51738,5.51738,5.51617,5.5173,12000000.0
2007-05-18 01:19:00,5.51633,5.51763,5.51626,5.51675,19000000.0
2007-05-18 01:20:00,5.5163,5.51665,5.5163,5.51645,11000000.0
2007-05-18 01:21:00,5.51634,5.51659,5.51631,5.51648,12000000.0
2007-05-18 01:22:00,5.51715,5.51715,5.51632,5.51669,9000000.0
2007-05-18 01:23:00,5.51758,5.51778,5.51637,5.51712,13000000.0
2007-05-18 01:24:00,5.51742,5.51742,5.51607,5.51653,14000000.0
2007-05-18 01:25:00,5.51679,5.51701,5.51624,5.51624,11000000.0
2007-05-18 01:26:00,5.51621,5.51637,5.51614,5.51616,10000000.0
2007-05-18 01:27:00,5.51645,5.51665,5.51645,5.51665,17000000.0
2007-05-18 01:28:00,5.51635,5.51655,5.51635,5.51655,13000000.0
2007-05-18 01:29:00,5.51731,5.51731,5.51585,5.5164,19000000.0
2007-05-18 01:30:00,5.51679,5.51718,5.51578,5.51604,15000000.0
2007-05-18 01:31:00,5.51712,5.51743,5.51596,5.51671,15000000.0
2007-05-18 01:32:00,5.5171,5.5171,5.516,5.51625,12000000.0
2007-05-18 01:33:00,5.5161,5.51678,5.51593,5.51605,8000000.0
2007-05-18 01:34:00,5.51714,5.51735,5.51567,5.51636,18000000.0
2007-05-18 01:35:00,5.51722,5.51722,5.51577,5.51684,12000000.0
2007-05-18 01:36:00,5.51704,5.51711,5.51579,5.51631,16000000.0
2007-05-18 01:37:00,5.51626,5.51687,5.51607,5.51637,15000000.0
2007-05-18 01:38:00,5.51584,5.51699,5.51584,5.51679,18000000.0
2007-05-18 01:39:00,5.51614,5.51703,5.51598,5.51703,10000000.0
2007-05-18 01:40:00,5.51721,5.51721,5.51567,5.51607,11000000.0
2007-05-18 01:41:00,5.51682,5.51682,5.51566,5.51594,16000000.0
2007-05-18 01:42:00,5.51673,5.51703,5.5159,5.516,14000000.0
2007-05-18 01:43:00,5.51675,5.51685,5.51551,5.51575,16000000.0
2007-05-18 01:44:00,5.51642,5.51676,5.51534,5.51581,15000000.0
2007-05-18 01:45:00,5.51665,5.51677,5.51478,5.51524,16000000.0
2007-05-18 01:46:00,5.51513,5.51538,5.51513,5.51514,9000000.0
2007-05-18 01:47:00,5.51562,5.51562,5.51516,5.51516,17000000.0
2007-05-18 01:48:00,5.51537,5.51545,5.51525,5.51545,16000000.0
2007-05-18 01:49:00,5.51614,5.51643,5.51539,5.51539,10000000.0
2007-05-18 01:50:00,5.51582,5.51592,5.51514,5.51542,11000000.0
2007-05-18 01:51:00,5.51534,5.51652,5.51534,5.51629,12000000.0
2007-05-18 01:52:00,5.51634,5.51667,5.51537,5.5162,12000000.0
2007-05-18 01:53:00,5.51608,5.51615,5.51595,5.51615,18000000.0
2007-05-18 01:54:00,5.51655,5.51655,5.51523,5.51596,14000000.0
2007-05-18 01:55:00,5.51578,5.51656,5.51527,5.51616,18000000.0
2007-05-18 01:56:00,5.51578,5.5165,5.51534,5.5165,8000000.0
2007-05-18 01:57:00,5.51653,5.51663,5.51638,5.51662,13000000.0
2007-05-18 01:58:00,5.51585,5.51585,5.51565,5.51578,11000000.0
2007-05-18 01:59:00,5.5159,5.51661,5.51553,5.51553,11000000.0
2007-05-18 02:00:00,5.51643,5.51643,5.51549,5.51555,16000000.0
2007-05-18 02:01:00,5.51682,5.51698,5.5155,5.51595,21000000.0
2007-05-18 02:02:00,5.51677,5.51677,5.51572,5.51595,10000000.0
2007-05-18 02:03:00,5.51674,5.51679,5.51592,5.51618,8000000.0
2007-05-18 02:04:00,5.51708,5.51715,5.51695,5.51707,14000000.0
2007-05-18 02:05:00,5.5168,5.51736,5.51616,5.51706,14000000.0
2007-05-18 02:06:00,5.51723,5.51723,5.51612,5.51672,15000000.0
2007-05-18 02:07:00,5.51678,5.51721,5.51612,5.51635,10000000.0
2007-05-18 02:08:00,5.51682,5.51741,5.51645,5.5166,16000000.0
2007-05-18 02:09:00,5.51739,5.51739,5.51594,5.51674,18000000.0
2007-05-18 02:10:00,5.51693,5.51787,5.5164,5.51749,16000000.0
2007-05-18 02:11:00,5.51748,5.51781,5.51628,5.51689,14000000.0
2007-05-18 02:12:00,5.51696,5.51696,5.51615,5.51691,10000000.0
2007-05-18 02:13:00,5.51616,5.51685,5.51554,5.51672,15000000.0
2007-05-18 02:14:00,5.51741,5.51742,5.516,5.51611,19000000.0
2007-05-18 02:15:00,5.51601,5.51669,5.51575,5.51624,12000000.0
2007-05-18 02:16:00,5.51596,5.5172,5.51596,5.5172,18000000.0
2007-05-18 02:17:00,5.51687,5.51711,5.51586,5.51639,14000000.0
2007-05-18 02:18:00,5.51589,5.517,5.51589,5.5162,12000000.0
2007-05-18 02:19:00,5.51701,5.51701,5.51594,5.51623,14000000.0
2007-05-18 02:20:00,5.51686,5.51692,5.51581,5.5162,13000000.0
2007-05-18 02:21:00,5.51679,5.51749,5.5161,5.51622,15000000.0
2007-05-18 02:22:00,5.51723,5.51725,5.51589,5.51589,13000000.0
2007-05-18 02:23:00,5.51685,5.51728,5.51586,5.51611,16000000.0
2007-05-18 02:24:00,5.51638,5.51645,5.51625,5.51625,17000000.0
2007-05-18 02:25:00,5.51653,5.51668,5.51641,5.5165,10000000.0
2007-05-18 02:26:00,5.51647,5.51657,5.51631,5.51635,13000000.0
2007-05-18 02:27:00,5.51689,5.51689,5.5161,5.51648,7000000.0
2007-05-18 02:28:00,5.51614,5.51667,5.51589,5.51605,9000000.0
2007-05-18 02:29:00,5.51645,5.51705,5.51549,5.51633,20000000.0
2007-05-18 02:30:00,5.51635,5.51696,5.51608,5.51635,11000000.0
2007-05-18 02:31:00,5.51669,5.51708,5.51596,5.51652,9000000.0
2007-05-18 02:32:00,5.51704,5.51706,5.51539,5.51636,13000000.0
2007-05-18 02:33:00,5.51495,5.51515,5.51495,5.51495,14000000.0
2007-05-18 02:34:00,5.51532,5.51538,5.51516,5.51521,17000000.0
2007-05-18 02:35:00,5.51689,5.51695,5.51556,5.51591,15000000.0
2007-05-18 02:36:00,5.51565,5.51676,5.51524,5.5162,14000000.0
2007-05-18 02:37:00,5.51637,5.5165,5.51517,5.51542,13000000.0
2007-05-18 02:38:00,5.51594,5.5165,5.51543,5.51584,14000000.0
2007-05-18 02:39:00,5.51581,5.51601,5.51577,5.51588,15000000.0
2007-05-18 02:40:00,5.51624,5.51645,5.51509,5.51626,12000000.0
2007-05-18 02:41:00,5.51604,5.51652,5.5152,5.51596,13000000.0
2007-05-18 02:42:00,5.51614,5.51694,5.51564,5.51596,16000000.0
2007-05-18 02:43:00,5.51698,5.51723,5.51695,5.51697,18000000.0
2007-05-18 02:44:00,5.51697,5.51697,5.51542,5.51609,10000000.0
2007-05-18 02:45:00,5.51671,5.51672,5.51585,5.51672,14000000.0
2007-05-18 02:46:00,5.5161,5.51688,5.51537,5.51596,18000000.0
2007-05-18 02:47:00,5.51544,5.51673,5.51544,5.51673,17000000.0
2007-05-18 02:48:00,5.51631,5.51671,5.51572,5.51603,7000000.0
2007-05-18 02:49:00,5.51698,5.51717,5.51593,5.51682,13000000.0
2007-05-18 02:50:00,5.51596,5.51729,5.51581,5.51581,14000000.0
2007-05-18 02:51:00,5.51534,5.51709,5.51534,5.51601,15000000.0
2007-05-18 02:52:00,5.51676,5.5172,5.51597,5.51701,15000000.0
2007-05-18 02:53:00,5.51688,5.51709,5.51569,5.51632,9000000.0
2007-05-18 02:54:00,5.51762,5.51779,5.51634,5.51697,13000000.0
2007-05-18 02:55:00,5.51629,5.51718,5.51624,5.51718,11000000.0
2007-05-18 02:56:00,5.51673,5.51764,5.51594,5.51643,18000000.0
2007-05-18 02:57:00,5.51711,5.51783,5.51657,5.51697,13000000.0
2007-05-18 02:58:00,5.51675,5.51767,5.51675,5.51719,9000000.0
2007-05-18 02:59:00,5.51694,5.51827,5.51679,5.5172,14000000.0
2007-05-18 03:00:00,5.51742,5.51781,5.51663,5.51679,11000000.0
2007-05-18 03:01:00,5.51664,5.51664,5.51608,5.51612,11000000.0
2007-05-18 03:02:00,5.51822,5.51834,5.51706,5.51789,11000000.0
2007-05-18 03:03:00,5.51788,5.51839,5.51701,5.51791,23000000.0
2007-05-18 03:04:00,5.5166,5.51826,5.5166,5.51758,11000000.0
2007-05-18 03:05:00,5.51771,5.51833,5.51699,5.518,17000000.0
2007-05-18 03:06:00,5.51866,5.51866,5.51686,5.51758,9000000.0
2007-05-18 03:07:00,5.51739,5.51838,5.51711,5.51715,15000000.0
2007-05-18 03:08:00,5.51805,5.51899,5.51737,5.51739,12000000.0
2007-05-18 03:09:00,5.51772,5.51845,5.51729,5.51841,15000000.0
2007-05-18 03:10:00,5.51814,5.51843,5.51717,5.51734,19000000.0
2007-05-18 03:11:00,5.51736,5.51763,5.51726,5.51731,15000000.0
2007-05-18 03:12:00,5.51782,5.51795,5.51753,5.51765,18000000.0
2007-05-18 03:13:00,5.5175,5.51763,5.51735,5.5175,18000000.0
2007-05-18 03:14:00,5.51735,5.5182,5.51735,5.51799,10000000.0
2007-05-18 03:15:00,5.51832,5.5188,5.51758,5.51853,7000000.0
2007-05-18 03:16:00,5.51791,5.51872,5.51729,5.51872,8000000.0
2007-05-18 03:17:00,5.51894,5.51899,5.51761,5.51805,10000000.0
2007-05-18 03:18:00,5.51823,5.51867,5.51737,5.51739,15000000.0
2007-05-18 03:19:00,5.51732,5.51749,5.51725,5.51741,10000000.0
2007-05-18 03:20:00,5.51788,5.51831,5.51704,5.51831,16000000.0
2007-05-18 03:21:00,5.51788,5.51795,5.51775,5.51787,11000000.0
2007-05-18 03:22:00,5.51784,5.51785,5.51765,5.51765,10000000.0
2007-05-18 03:23:00,5.51766,5.51787,5.51762,5.51764,12000000.0
2007-05-18 03:24:00,5.51785,5.5179,5.51765,5.51777,13000000.0
2007-05-18 03:25:00,5.51849,5.51849,5.51726,5.51777,11000000.0
2007-05-18 03:26:00,5.51856,5.51861,5.51749,5.51846,13000000.0
2007-05-18 03:27:00,5.51896,5.51896,5.51738,5.51776,14000000.0
2007-05-18 03:28:00,5.51745,5.5179,5.51745,5.5179,18000000.0
2007-05-18 03:29:00,5.51791,5.51791,5.51739,5.51739,15000000.0
2007-05-18 03:30:00,5.51744,5.51763,5.51734,5.51758,10000000.0
2007-05-18 03:31:00,5.51776,5.51795,5.51769,5.51794,13000000.0
2007-05-18 03:32:00,5.51734,5.5178,5.51734,5.5178,16000000.0
2007-05-18 03:33:00,5.5178,5.51806,5.51771,5.51782,13000000.0
2007-05-18 03:34:00,5.51734,5.5179,5.5168,5.51685,16000000.0
2007-05-18 03:35:00,5.51818,5.51818,5.51712,5.51767,10000000.0
2007-05-18 03:36:00,5.51834,5.51861,5.51677,5.51764,11000000.0
2007-05-18 03:37:00,5.51712,5.51871,5.51712,5.51778,13000000.0
2007-05-18 03:38:00,5.51822,5.51822,5.51709,5.51753,13000000.0
2007-05-18 03:39:00,5.51706,5.51852,5.51706,5.51777,13000000.0
2007-05-18 03:40:00,5.51757,5.51759,5.51737,5.51738,12000000.0
2007-05-18 03:41:00,5.51794,5.51794,5.51744,5.51753,16000000.0
2007-05-18 03:42:00,5.51691,5.5182,5.51691,5.51796,21000000.0
2007-05-18 03:43:00,5.51805,5.51853,5.51713,5.51789,18000000.0
2007-05-18 03:44:00,5.51734,5.5187,5.51732,5.51793,15000000.0
2007-05-18 03:45:00,5.51827,5.51827,5.51757,5.51787,9000000.0
2007-05-18 03:46:00,5.5177,5.51789,5.51724,5.5178,8000000.0
2007-05-18 03:47:00,5.51762,5.51763,5.51741,5.51743,11000000.0
2007-05-18 03:48:00,5.51685,5.5178,5.51685,5.51738,9000000.0
2007-05-18 03:49:00,5.51817,5.51817,5.51693,5.51754,16000000.0
2007-05-18 03:50:00,5.51779,5.51824,5.51699,5.51775,19000000.0
2007-05-18 03:51:00,5.51867,5.51867,5.51709,5.51709,9000000.0
2007-05-18 03:52:00,5.51717,5.51723,5.51694,5.51716,19000000.0
2007-05-18 03:53:00,5.51846,5.51847,5.51768,5.51771,10000000.0
2007-05-18 03:54:00,5.51743,5.51743,5.51712,5.51714,17000000.0
2007-05-18 03:55:00,5.51737,5.51749,5.5172,5.51724,16000000.0
2007-05-18 03:56:00,5.51756,5.51831,5.51737,5.51763,7000000.0
2007-05-18 03:57:00,5.51771,5.51805,5.51715,5.51715,11000000.0
2007-05-18 03:58:00,5.51812,5.51857,5.51769,5.51857,12000000.0
2007-05-18 03:59:00,5.51907,5.51915,5.51895,5.51908,17000000.0
2007-05-18 04:00:00,5.51877,5.51916,5.518,5.51814,12000000.0
2007-05-18 04:01:00,5.51812,5.51881,5.5177,5.51809,16000000.0
2007-05-18 04:02:00,5.51782,5.51809,5.51778,5.51785,14000000.0
2007-05-18 04:03:00,5.51786,5.51814,5.51778,5.51796,12000000.0
2007-05-18 04:04:00,5.51796,5.51816,5.51787,5.51796,16000000.0
2007-05-18 04:05:00,5.51809,5.51823,5.51785,5.51801,13000000.0
2007-05-18 04:06:00,5.51785,5.51808,5.5178,5.51783,16000000.0
2007-05-18 04:07:00,5.51797,5.51819,5.51792,5.51795,13000000.0
2007-05-18 04:08:00,5.51803,5.51811,5.51783,5.51793,14000000.0
2007-05-18 04:09:00,5.51837,5.51849,5.51799,5.51813,10000000.0
2007-05-18 04:10:00,5.51771,5.51792,5.51765,5.51785,12000000.0
2007-05-18 04:11:00,5.51788,5.51801,5.51775,5.51775,14000000.0
2007-05-18 04:12:00,5.51766,5.51807,5.51766,5.51779,19000000.0
2007-05-18 04:13:00,5.5187,5.5187,5.51767,5.51807,20000000.0
2007-05-18 04:14:00,5.51797,5.5181,5.51779,5.518,12000000.0
2007-05-18 04:15:00,5.51794,5.51807,5.51791,5.51791,8000000.0
2007-05-18 04:16:00,5.51801,5.51819,5.51786,5.51796,13000000.0
2007-05-18 04:17:00,5.51805,5.51817,5.51783,5.51799,15000000.0
2007-05-18 04:18:00,5.51887,5.51905,5.51761,5.51819,9000000.0
2007-05-18 04:19:00,5.51816,5.51928,5.51811,5.51896,12000000.0
2007-05-18 04:20:00,5.51912,5.51958,5.51866,5.51878,9000000.0
2007-05-18 04:21:00,5.51833,5.51981,5.51833,5.51864,17000000.0
2007-05-18 04:22:00,5.51949,5.51982,5.51842,5.51952,14000000.0
2007-05-18 04:23:00,5.51833,5.51996,5.51833,5.51877,10000000.0
2007-05-18 04:24:00,5.52023,5.52023,5.51866,5.51872,12000000.0
2007-05-18 04:25:00,5.5198,5.52018,5.51878,5.51885,10000000.0
2007-05-18 04:26:00,5.51938,5.51981,5.51901,5.51934,7000000.0
2007-05-18 04:27:00,5.51975,5.52055,5.51904,5.51965,15000000.0
2007-05-18 04:28:00,5.5204,5.52087,5.51993,5.52038,7000000.0
2007-05-18 04:29:00,5.52002,5.52049,5.51914,5.51967,14000000.0
2007-05-18 04:30:00,5.52028,5.52028,5.51913,5.51913,11000000.0
2007-05-18 04:31:00,5.51973,5.52077,5.51971,5.52073,15000000.0
2007-05-18 04:32:00,5.52061,5.521,5.51941,5.51981,17000000.0
2007-05-18 04:33:00,5.52052,5.52145,5.5198,5.5205,14000000.0
2007-05-18 04:34:00,5.52,5.52109,5.51998,5.52051,9000000.0
2007-05-18 04:35:00,5.52151,5.52204,5.52049,5.52136,12000000.0
2007-05-18 04:36:00,5.52145,5.52145,5.52004,5.52032,12000000.0
2007-05-18 04:37:00,5.52037,5.521,5.51962,5.5209,12000000.0
2007-05-18 04:38:00,5.51959,5.5208,5.51959,5.52009,11000000.0
2007-05-18 04:39:00,5.52105,5.52155,5.52044,5.52046,17000000.0
2007-05-18 04:40:00,5.52021,5.52084,5.52021,5.52053,9000000.0
2007-05-18 04:41:00,5.52117,5.52117,5.52004,5.52043,10000000.0
2007-05-18 04:42:00,5.52147,5.52147,5.52095,5.52095,8000000.0
2007-05-18 04:43:00,5.52132,5.52146,5.52051,5.52085,18000000.0
2007-05-18 04:44:00,5.52015,5.52035,5.52015,5.52035,9000000.0
2007-05-18 04:45:00,5.52147,5.52147,5.52076,5.52076,9000000.0
2007-05-18 04:46:00,5.52065,5.5207,5.52043,5.52058,16000000.0
2007-05-18 04:47:00,5.5216,5.5216,5.52008,5.5213,12000000.0
2007-05-18 04:48:00,5.52004,5.52128,5.52004,5.52119,10000000.0
2007-05-18 04:49:00,5.52154,5.52183,5.52146,5.52152,16000000.0
2007-05-18 04:50:00,5.52155,5.52155,5.52135,5.52135,16000000.0
2007-05-18 04:51:00,5.5214,5.52163,5.52133,5.52135,20000000.0
2007-05-18 04:52:00,5.52148,5.52155,5.52135,5.52147,13000000.0
2007-05-18 04:53:00,5.52155,5.52155,5.52135,5.52135,11000000.0
2007-05-18 04:54:00,5.52155,5.52155,5.52135,5.52148,11000000.0
2007-05-18 04:55:00,5.52017,5.52091,5.51986,5.52018,12000000.0
2007-05-18 04:56:00,5.52016,5.52068,5.51971,5.52024,16000000.0
2007-05-18 04:57:00,5.52093,5.52093,5.52,5.52071,7000000.0
2007-05-18 04:58:00,5.5196,5.52124,5.5196,5.52052,13000000.0
2007-05-18 04:59:00,5.51967,5.52131,5.51967,5.52131,17000000.0
2007-05-18 05:00:00,5.52035,5.52035,5.51962,5.52035,10000000.0
2007-05-18 05:01:00,5.52063,5.52129,5.52046,5.52073,13000000.0
2007-05-18 05:02:00,5.52087,5.52135,5.5199,5.5199,18000000.0
2007-05-18 05:03:00,5.5206,5.5211,5.51971,5.51971,9000000.0
2007-05-18 05:04:00,5.52112,5.52124,5.51976,5.52014,12000000.0
2007-05-18 05:05:00,5.5202,5.52065,5.51967,5.52003,10000000.0
2007-05-18 05:06:00,5.52009,5.52071,5.51979,5.52032,20000000.0
2007-05-18 05:07:00,5.52007,5.52016,5.51987,5.52002,10000000.0
2007-05-18 05:08:00,5.52061,5.52096,5.51979,5.52053,17000000.0
2007-05-18 05:09:00,5.52112,5.52112,5.51976,5.52003,15000000.0
2007-05-18 05:10:00,5.51991,5.52001,5.51976,5.51989,10000000.0
2007-05-18 05:11:00,5.52006,5.5209,5.5194,5.52063,16000000.0
2007-05-18 05:12:00,5.52071,5.52103,5.51995,5.51995,7000000.0
2007-05-18 05:13:00,5.51908,5.51915,5.51895,5.51895,12000000.0
2007-05-18 05:14:00,5.52008,5.52037,5.52008,5.52016,14000000.0
2007-05-18 05:15:00,5.52016,5.52122,5.51962,5.52064,16000000.0
2007-05-18 05:16:00,5.52089,5.52093,5.51979,5.52006,15000000.0
2007-05-18 05:17:00,5.52143,5.52143,5.52008,5.52095,10000000.0
2007-05-18 05:18:00,5.51996,5.52053,5.51953,5.51953,13000000.0
2007-05-18 05:19:00,5.51901,5.52023,5.51901,5.52005,13000000.0
2007-05-18 05:20:00,5.52039,5.52039,5.5192,5.51986,20000000.0
2007-05-18 05:21:00,5.51958,5.51998,5.5192,5.51966,9000000.0
2007-05-18 05:22:00,5.51972,5.51972,5.51874,5.51874,17000000.0
2007-05-18 05:23:00,5.51924,5.52005,5.51847,5.51931,14000000.0
2007-05-18 05:24:00,5.51914,5.52003,5.51833,5.51925,19000000.0
2007-05-18 05:25:00,5.51913,5.52004,5.5187,5.51895,13000000.0
2007-05-18 05:26:00,5.51948,5.52015,5.51876,5.51886,13000000.0
2007-05-18 05:27:00,5.51935,5.51989,5.51834,5.51891,13000000.0
2007-05-18 05:28:00,5.52004,5.52019,5.51896,5.51896,10000000.0
2007-05-18 05:29:00,5.52001,5.52076,5.51946,5.5198,17000000.0
2007-05-18 05:30:00,5.51969,5.52061,5.51955,5.51972,21000000.0
2007-05-18 05:31:00,5.52094,5.52094,5.5197,5.52058,13000000.0
2007-05-18 05:32:00,5.52033,5.52106,5.51951,5.52007,16000000.0
2007-05-18 05:33:00,5.51984,5.52057,5.51937,5.51984,13000000.0
2007-05-18 05:34:00,5.52059,5.52117,5.5195,5.52018,13000000.0
2007-05-18 05:35:00,5.51985,5.52047,5.51963,5.52012,14000000.0
2007-05-18 05:36:00,5.51954,5.52054,5.51949,5.52022,18000000.0
2007-05-18 05:37:00,5.52004,5.5207,5.51991,5.5203,12000000.0
2007-05-18 05:38:00,5.52064,5.52084,5.51959,5.52,13000000.0
2007-05-18 05:39:00,5.52078,5.52078,5.51966,5.51988,21000000.0
2007-05-18 05:40:00,5.51933,5.52019,5.51933,5.52019,14000000.0
2007-05-18 05:41:00,5.51973,5.52023,5.51934,5.51934,13000000.0
2007-05-18 05:42:00,5.52048,5.52048,5.51896,5.519,8000000.0
2007-05-18 05:43:00,5.51977,5.52016,5.51881,5.51887,13000000.0
2007-05-18 05:44:00,5.5195,5.52048,5.51903,5.5198,13000000.0
2007-05-18 05:45:00,5.51988,5.5205,5.51928,5.51982,24000000.0
2007-05-18 05:46:00,5.52023,5.5207,5.51929,5.5207,14000000.0
2007-05-18 05:47:00,5.52064,5.52066,5.52035,5.52066,11000000.0
2007-05-18 05:48:00,5.52066,5.52067,5.52039,5.52052,18000000.0
2007-05-18 05:49:00,5.52064,5.52068,5.52046,5.52046,10000000.0
2007-05-18 05:50:00,5.52053,5.52065,5.52047,5.52054,10000000.0
2007-05-18 05:51:00,5.52068,5.52075,5.52055,5.52068,11000000.0
2007-05-18 05:52:00,5.52061,5.52067,5.52017,5.52067,19000000.0
2007-05-18 05:53:00,5.52066,5.52066,5.52018,5.52018,15000000.0
2007-05-18 05:54:00,5.51915,5.51978,5.51885,5.51885,7000000.0
2007-05-18 05:55:00,5.51908,5.51927,5.51899,5.51905,12000000.0
2007-05-18 05:56:00,5.51938,5.51945,5.51925,5.51937,16000000.0
2007-05-18 05:57:00,5.51984,5.52006,5.51941,5.51953,11000000.0
2007-05-18 05:58:00,5.52004,5.52004,5.51891,5.51974,22000000.0
2007-05-18 05:59:00,5.51927,5.51967,5.51878,5.51901,9000000.0
2007-05-18 06:00:00,5.51973,5.51973,5.5185,5.51883,17000000.0
2007-05-18 06:01:00,5.51927,5.51978,5.51853,5.51924,18000000.0
2007-05-18 06:02:00,5.5192,5.51933,5.51821,5.51885,18000000.0
2007-05-18 06:03:00,5.51868,5.51895,5.51866,5.51893,16000000.0
2007-05-18 06:04:00,5.51905,5.51905,5.51885,5.51905,8000000.0
2007-05-18 06:05:00,5.52007,5.5204,5.51883,5.5189,10000000.0
2007-05-18 06:06:00,5.51907,5.5201,5.51853,5.51926,27000000.0
2007-05-18 06:07:00,5.51969,5.52005,5.51839,5.51887,17000000.0
2007-05-18 06:08:00,5.51943,5.51943,5.51849,5.51936,14000000.0
2007-05-18 06:09:00,5.51961,5.51984,5.51954,5.51982,13000000.0
2007-05-18 06:10:00,5.51798,5.51939,5.51798,5.51882,14000000.0
2007-05-18 06:11:00,5.51814,5.51906,5.51812,5.5187,16000000.0
2007-05-18 06:12:00,5.5189,5.51947,5.51789,5.51922,17000000.0
2007-05-18 06:13:00,5.51913,5.51933,5.51782,5.51782,14000000.0
2007-05-18 06:14:00,5.51846,5.51919,5.51783,5.51901,12000000.0
2007-05-18 06:15:00,5.51948,5.51951,5.51833,5.51946,13000000.0
2007-05-18 06:16:00,5.51913,5.51963,5.51837,5.51837,14000000.0
2007-05-18 06:17:00,5.51885,5.51905,5.51885,5.51885,11000000.0
2007-05-18 06:18:00,5.51906,5.51912,5.51884,5.51899,12000000.0
2007-05-18 06:19:00,5.51924,5.51924,5.51802,5.51856,19000000.0
2007-05-18 06:20:00,5.51888,5.51959,5.5182,5.51893,11000000.0
2007-05-18 06:21:00,5.51825,5.51845,5.51825,5.51838,9000000.0
2007-05-18 06:22:00,5.51874,5.51913,5.5187,5.51911,22000000.0
2007-05-18 06:23:00,5.51945,5.51945,5.51925,5.51925,18000000.0
2007-05-18 06:24:00,5.51946,5.51949,5.51925,5.51949,8000000.0
2007-05-18 06:25:00,5.51938,5.51945,5.51925,5.51938,9000000.0
2007-05-18 06:26:00,5.51952,5.51959,5.5189,5.5189,13000000.0
2007-05-18 06:27:00,5.51804,5.51982,5.51804,5.519,15000000.0
2007-05-18 06:28:00,5.5191,5.51926,5.51902,5.51903,18000000.0
2007-05-18 06:29:00,5.51865,5.51885,5.51865,5.51865,16000000.0
2007-05-18 06:30:00,5.51937,5.51975,5.51875,5.51975,10000000.0
2007-05-18 06:31:00,5.51932,5.51958,5.51845,5.51917,13000000.0
2007-05-18 06:32:00,5.51896,5.51912,5.51881,5.51912,10000000.0
2007-05-18 06:33:00,5.5191,5.5192,5.51847,5.5186,10000000.0
2007-05-18 06:34:00,5.51838,5.51852,5.51822,5.51845,15000000.0
2007-05-18 06:35:00,5.51834,5.5185,5.51822,5.51845,13000000.0
2007-05-18 06:36:00,5.51847,5.51857,5.51827,5.51839,23000000.0
2007-05-18 06:37:00,5.51808,5.51931,5.51808,5.51875,11000000.0
2007-05-18 06:38:00,5.51888,5.51948,5.51825,5.51825,17000000.0
2007-05-18 06:39:00,5.51936,5.5197,5.51827,5.51857,8000000.0
2007-05-18 06:40:00,5.51924,5.51961,5.51841,5.51898,15000000.0
2007-05-18 06:41:00,5.51836,5.51978,5.51831,5.51978,15000000.0
2007-05-18 06:42:00,5.51842,5.51934,5.51809,5.51867,16000000.0
2007-05-18 06:43:00,5.51845,5.51901,5.51821,5.51899,12000000.0
2007-05-18 06:44:00,5.51871,5.51934,5.51805,5.51858,13000000.0
2007-05-18 06:45:00,5.51785,5.51805,5.51785,5.51785,14000000.0
2007-05-18 06:46:00,5.51912,5.51945,5.51809,5.51833,12000000.0
2007-05-18 06:47:00,5.51865,5.51995,5.51846,5.51985,11000000.0
2007-05-18 06:48:00,5.52046,5.52067,5.51919,5.51919,15000000.0
2007-05-18 06:49:00,5.51965,5.52026,5.51874,5.51942,17000000.0
2007-05-18 06:50:00,5.51915,5.5193,5.51899,5.51905,13000000.0
2007-05-18 06:51:00,5.5196,5.51996,5.51909,5.5197,8000000.0
2007-05-18 06:52:00,5.51996,5.52008,5.5189,5.51927,14000000.0
2007-05-18 06:53:00,5.51882,5.51976,5.51881,5.51976,13000000.0
2007-05-18 06:54:00,5.51918,5.5209,5.51888,5.52075,8000000.0
2007-05-18 06:55:00,5.52,5.52103,5.51967,5.52102,10000000.0
2007-05-18 06:56:00,5.51992,5.52036,5.51914,5.5194,11000000.0
2007-05-18 06:57:00,5.51927,5.51934,5.51907,5.51907,17000000.0
2007-05-18 06:58:00,5.51965,5.51985,5.51965,5.51985,12000000.0
2007-05-18 06:59:00,5.52029,5.52045,5.5193,5.51972,14000000.0
2007-05-18 07:00:00,5.5204,5.52059,5.5196,5.5203,11000000.0
2007-05-18 07:01:00,5.52032,5.52069,5.51975,5.52017,10000000.0
2007-05-18 07:02:00,5.52099,5.52105,5.52029,5.52029,14000000.0
2007-05-18 07:03:00,5.51962,5.52086,5.51929,5.52086,7000000.0
2007-05-18 07:04:00,5.52142,5.52142,5.52116,5.52127,16000000.0
2007-05-18 07:05:00,5.52049,5.52049,5.51947,5.5202,15000000.0
2007-05-18 07:06:00,5.52045,5.52048,5.51955,5.51969,16000000.0
2007-05-18 07:07:00,5.52064,5.52064,5.51945,5.51997,12000000.0
2007-05-18 07:08:00,5.52015,5.52015,5.51995,5.52015,8000000.0
2007-05-18 07:09:00,5.5202,5.5202,5.51995,5.51995,8000000.0
2007-05-18 07:10:00,5.52031,5.52087,5.51969,5.52087,16000000.0
2007-05-18 07:11:00,5.52063,5.52093,5.51977,5.52042,17000000.0
2007-05-18 07:12:00,5.52069,5.52103,5.51946,5.5208,20000000.0
2007-05-18 07:13:00,5.52042,5.52104,5.5196,5.52104,18000000.0
2007-05-18 07:14:00,5.52153,5.52166,5.52145,5.52157,11000000.0
2007-05-18 07:15:00,5.52175,5.52175,5.51981,5.52012,18000000.0
2007-05-18 07:16:00,5.52014,5.52082,5.52004,5.52082,18000000.0
2007-05-18 07:17:00,5.52035,5.52074,5.5195,5.52074,12000000.0
2007-05-18 07:18:00,5.52149,5.52149,5.51987,5.51993,18000000.0
2007-05-18 07:19:00,5.52095,5.52095,5.51949,5.51983,14000000.0
2007-05-18 07:20:00,5.5202,5.52089,5.51926,5.52022,18000000.0
2007-05-18 07:21:00,5.52039,5.52077,5.51954,5.52066,13000000.0
2007-05-18 07:22:00,5.52059,5.52091,5.51986,5.52021,14000000.0
2007-05-18 07:23:00,5.52095,5.52144,5.51981,5.52106,15000000.0
2007-05-18 07:24:00,5.52089,5.52089,5.51969,5.52045,16000000.0
2007-05-18 07:25:00,5.52031,5.52087,5.5199,5.52081,15000000.0
2007-05-18 07:26:00,5.52067,5.52142,5.52026,5.52045,13000000.0
2007-05-18 07:27:00,5.52115,5.52141,5.5203,5.52062,12000000.0
2007-05-18 07:28:00,5.52083,5.52129,5.52014,5.52092,22000000.0
2007-05-18 07:29:00,5.52069,5.52156,5.52011,5.52119,16000000.0
2007-05-18 07:30:00,5.52101,5.52129,5.51978,5.52037,14000000.0
2007-05-18 07:31:00,5.5209,5.52192,5.52035,5.52148,13000000.0
2007-05-18 07:32:00,5.52139,5.52272,5.52117,5.52228,9000000.0
2007-05-18 07:33:00,5.52173,5.52211,5.52121,5.52161,7000000.0
2007-05-18 07:34:00,5.52136,5.52222,5.52102,5.52129,18000000.0
2007-05-18 07:35:00,5.52247,5.52247,5.5213,5.52179,9000000.0
2007-05-18 07:36:00,5.52199,5.52226,5.52096,5.52113,13000000.0
2007-05-18 07:37:00,5.52098,5.52198,5.5207,5.52198,11000000.0
2007-05-18 07:38:00,5.52176,5.5221,5.52079,5.5221,11000000.0
2007-05-18 07:39:00,5.52201,5.52211,5.52095,5.52201,19000000.0
2007-05-18 07:40:00,5.5217,5.5217,5.52048,5.52162,11000000.0
2007-05-18 07:41:00,5.52173,5.5221,5.52086,5.5213,7000000.0
2007-05-18 07:42:00,5.52079,5.52217,5.52071,5.52171,13000000.0
2007-05-18 07:43:00,5.52043,5.52185,5.52043,5.52109,14000000.0
2007-05-18 07:44:00,5.52099,5.52128,5.52013,5.52125,10000000.0
2007-05-18 07:45:00,5.52035,5.52035,5.51887,5.51887,8000000.0
2007-05-18 07:46:00,5.51948,5.5203,5.51894,5.51968,13000000.0
2007-05-18 07:47:00,5.52039,5.5206,5.51905,5.52024,15000000.0
2007-05-18 07:48:00,5.52058,5.52065,5.52045,5.52045,13000000.0
2007-05-18 07:49:00,5.52022,5.52022,5.5191,5.51946,10000000.0
2007-05-18 07:50:00,5.51987,5.52024,5.51899,5.5201,17000000.0
2007-05-18 07:51:00,5.51939,5.52004,5.51874,5.51912,16000000.0
2007-05-18 07:52:00,5.51969,5.52018,5.51869,5.52011,13000000.0
2007-05-18 07:53:00,5.51969,5.52116,5.51943,5.5203,10000000.0
2007-05-18 07:54:00,5.52023,5.52102,5.51995,5.52102,11000000.0
2007-05-18 07:55:00,5.5211,5.52193,5.52042,5.52129,12000000.0
2007-05-18 07:56:00,5.5222,5.52228,5.52053,5.52114,13000000.0
2007-05-18 07:57:00,5.52179,5.52179,5.52003,5.52087,8000000.0
2007-05-18 07:58:00,5.52037,5.52149,5.52037,5.52141,14000000.0
2007-05-18 07:59:00,5.521,5.521,5.51975,5.52086,15000000.0
2007-05-18 08:00:00,5.52077,5.52082,5.5198,5.52005,10000000.0
2007-05-18 08:01:00,5.51993,5.52138,5.51993,5.52126,13000000.0
2007-05-18 08:02:00,5.5211,5.5211,5.52006,5.52028,14000000.0
2007-05-18 08:03:00,5.52133,5.52133,5.52025,5.52068,12000000.0
2007-05-18 08:04:00,5.52134,5.52134,5.51973,5.52021,16000000.0
2007-05-18 08:05:00,5.52045,5.52106,5.51948,5.51983,14000000.0
2007-05-18 08:06:00,5.52036,5.52063,5.51897,5.52042,19000000.0
2007-05-18 08:07:00,5.52067,5.52082,5.52055,5.52082,19000000.0
2007-05-18 08:08:00,5.52087,5.52088,5.51926,5.51933,11000000.0
2007-05-18 08:09:00,5.51991,5.52083,5.51942,5.52067,10000000.0
2007-05-18 08:10:00,5.51993,5.521,5.51914,5.52078,16000000.0
2007-05-18 08:11:00,5.5195,5.51991,5.5189,5.51907,9000000.0
2007-05-18 08:12:00,5.51874,5.51903,5.51728,5.51837,10000000.0
2007-05-18 08:13:00,5.51792,5.51842,5.51721,5.51842,11000000.0
2007-05-18 08:14:00,5.5177,5.5182,5.5173,5.51777,12000000.0
2007-05-18 08:15:00,5.5177,5.51795,5.51673,5.51745,15000000.0
2007-05-18 08:16:00,5.51801,5.51868,5.51712,5.51846,14000000.0
2007-05-18 08:17:00,5.51779,5.51904,5.51768,5.51904,10000000.0
2007-05-18 08:18:00,5.51851,5.51856,5.51672,5.51672,9000000.0
2007-05-18 08:19:00,5.51823,5.51871,5.51778,5.51871,11000000.0
2007-05-18 08:20:00,5.51727,5.51831,5.51672,5.51767,11000000.0
2007-05-18 08:21:00,5.51776,5.51892,5.5176,5.51892,20000000.0
2007-05-18 08:22:00,5.51864,5.51877,5.51748,5.51778,8000000.0
2007-05-18 08:23:00,5.51838,5.51935,5.51754,5.51935,12000000.0
2007-05-18 08:24:00,5.51849,5.51864,5.51714,5.51787,13000000.0
2007-05-18 08:25:00,5.51893,5.51893,5.51733,5.5175,12000000.0
2007-05-18 08:26:00,5.51852,5.51885,5.51747,5.51837,13000000.0
2007-05-18 08:27:00,5.51794,5.51888,5.51734,5.51888,11000000.0
2007-05-18 08:28:00,5.51677,5.518,5.51677,5.51721,8000000.0
2007-05-18 08:29:00,5.51719,5.51785,5.51636,5.51708,12000000.0
2007-05-18 08:30:00,5.51629,5.5173,5.51629,5.51696,11000000.0
2007-05-18 08:31:00,5.51827,5.51827,5.51739,5.51783,10000000.0
2007-05-18 08:32:00,5.51829,5.51853,5.51737,5.51839,13000000.0
2007-05-18 08:33:00,5.51865,5.51865,5.51717,5.51717,11000000.0
2007-05-18 08:34:00,5.51814,5.51941,5.51776,5.51805,17000000.0
2007-05-18 08:35:00,5.51845,5.51899,5.51792,5.51869,11000000.0
2007-05-18 08:36:00,5.51779,5.51829,5.51735,5.51801,10000000.0
2007-05-18 08:37:00,5.51791,5.51858,5.51732,5.51799,9000000.0
2007-05-18 08:38:00,5.51885,5.51904,5.5177,5.51904,18000000.0
2007-05-18 08:39:00,5.51847,5.51942,5.51818,5.51918,8000000.0
2007-05-18 08:40:00,5.51897,5.51987,5.51869,5.5194,7000000.0
2007-05-18 08:41:00,5.51957,5.5203,5.51893,5.51963,16000000.0
2007-05-18 08:42:00,5.51939,5.51986,5.51847,5.51971,14000000.0
2007-05-18 08:43:00,5.51857,5.51997,5.51857,5.51963,12000000.0
2007-05-18 08:44:00,5.51956,5.51956,5.51819,5.51849,9000000.0
2007-05-18 08:45:00,5.51914,5.51914,5.51776,5.51896,18000000.0
2007-05-18 08:46:00,5.51947,5.51965,5.51817,5.51817,14000000.0
2007-05-18 08:47:00,5.51976,5.51976,5.51803,5.51909,18000000.0
2007-05-18 08:48:00,5.5185,5.51928,5.51807,5.51912,12000000.0
2007-05-18 08:49:00,5.51757,5.51928,5.51753,5.51753,14000000.0
2007-05-18 08:50:00,5.51906,5.51906,5.51776,5.51819,16000000.0
2007-05-18 08:51:00,5.51756,5.51818,5.5161,5.51729,21000000.0
2007-05-18 08:52:00,5.5174,5.51813,5.51687,5.51813,20000000.0
2007-05-18 08:53:00,5.51815,5.51815,5.51688,5.51734,7000000.0
2007-05-18 08:54:00,5.51794,5.51794,5.51663,5.51763,17000000.0
2007-05-18 08:55:00,5.51761,5.51761,5.51608,5.51736,12000000.0
2007-05-18 08:56:00,5.51774,5.51789,5.51638,5.51685,17000000.0
2007-05-18 08:57:00,5.51619,5.5162,5.51483,5.51552,16000000.0
2007-05-18 08:58:00,5.51527,5.51592,5.51436,5.51541,12000000.0
2007-05-18 08:59:00,5.51499,5.51612,5.51411,5.51411,13000000.0
2007-05-18 09:00:00,5.51518,5.51548,5.51392,5.51546,17000000.0
2007-05-18 09:01:00,5.5146,5.51519,5.51457,5.51496,13000000.0
2007-05-18 09:02:00,5.51446,5.51676,5.51446,5.51676,8000000.0
2007-05-18 09:03:00,5.51675,5.51799,5.51584,5.516,16000000.0
2007-05-18 09:04:00,5.51824,5.51851,5.5175,5.51794,8000000.0
2007-05-18 09:05:00,5.51838,5.51881,5.51732,5.51832,11000000.0
2007-05-18 09:06:00,5.51812,5.52075,5.51812,5.52032,10000000.0
2007-05-18 09:07:00,5.52063,5.5207,5.51895,5.52015,10000000.0
2007-05-18 09:08:00,5.5199,5.52119,5.51886,5.52119,19000000.0
2007-05-18 09:09:00,5.52136,5.52182,5.52042,5.52123,16000000.0
2007-05-18 09:10:00,5.52034,5.52128,5.51999,5.52125,8000000.0
2007-05-18 09:11:00,5.52175,5.52189,5.52038,5.52085,11000000.0
2007-05-18 09:12:00,5.52142,5.52173,5.52037,5.52056,16000000.0
2007-05-18 09:13:00,5.52111,5.5213,5.5199,5.52035,15000000.0
2007-05-18 09:14:00,5.52087,5.52101,5.51978,5.51978,17000000.0
2007-05-18 09:15:00,5.52118,5.52118,5.51932,5.52041,12000000.0
2007-05-18 09:16:00,5.52064,5.52103,5.5196,5.52068,14000000.0
2007-05-18 09:17:00,5.51979,5.52127,5.51922,5.52127,14000000.0
2007-05-18 09:18:00,5.52083,5.52083,5.52058,5.52076,18000000.0
2007-05-18 09:19:00,5.51965,5.52118,5.51965,5.52045,14000000.0
2007-05-18 09:20:00,5.52023,5.52023,5.5195,5.5196,18000000.0
2007-05-18 09:21:00,5.51989,5.52054,5.51913,5.51948,17000000.0
2007-05-18 09:22:00,5.51938,5.52063,5.51875,5.52028,13000000.0
2007-05-18 09:23:00,5.51941,5.52007,5.51866,5.51988,12000000.0
2007-05-18 09:24:00,5.51926,5.52001,5.5184,5.5192,14000000.0
2007-05-18 09:25:00,5.52033,5.52038,5.51927,5.5197,9000000.0
2007-05-18 09:26:00,5.5205,5.5205,5.5192,5.52022,13000000.0
2007-05-18 09:27:00,5.51904,5.52084,5.51904,5.52084,13000000.0
2007-05-18 09:28:00,5.52072,5.52072,5.51932,5.52035,19000000.0
2007-05-18 09:29:00,5.52017,5.52091,5.51952,5.51978,14000000.0
2007-05-18 09:30:00,5.5204,5.52052,5.51918,5.52052,15000000.0
2007-05-18 09:31:00,5.52014,5.52014,5.51832,5.51832,11000000.0
2007-05-18 09:32:00,5.51867,5.51919,5.51619,5.51739,16000000.0
2007-05-18 09:33:00,5.51707,5.51727,5.51484,5.51644,9000000.0
2007-05-18 09:34:00,5.51642,5.51771,5.51551,5.51771,18000000.0
2007-05-18 09:35:00,5.51689,5.51769,5.51644,5.51666,14000000.0
2007-05-18 09:36:00,5.51753,5.51753,5.51512,5.51692,16000000.0
2007-05-18 09:37:00,5.51496,5.51685,5.51496,5.51676,20000000.0
2007-05-18 09:38:00,5.51681,5.51681,5.51472,5.51636,19000000.0
2007-05-18 09:39:00,5.51648,5.51648,5.51417,5.51582,16000000.0
2007-05-18 09:40:00,5.51637,5.51637,5.51416,5.51528,12000000.0
2007-05-18 09:41:00,5.51496,5.51571,5.51393,5.51561,18000000.0
2007-05-18 09:42:00,5.51599,5.51627,5.51451,5.51535,16000000.0
2007-05-18 09:43:00,5.51587,5.51764,5.51587,5.51661,15000000.0
2007-05-18 09:44:00,5.51693,5.51735,5.516,5.5172,13000000.0
2007-05-18 09:45:00,5.51734,5.51796,5.51532,5.51731,13000000.0
2007-05-18 09:46:00,5.51765,5.5179,5.51586,5.51586,17000000.0
2007-05-18 09:47:00,5.51704,5.51739,5.51632,5.51671,13000000.0
2007-05-18 09:48:00,5.51627,5.51746,5.51537,5.51674,16000000.0
2007-05-18 09:49:00,5.51715,5.51736,5.51534,5.51657,17000000.0
2007-05-18 09:50:00,5.51595,5.51695,5.51544,5.51609,12000000.0
2007-05-18 09:51:00,5.51481,5.5159,5.51405,5.5152,16000000.0
2007-05-18 09:52:00,5.514,5.51594,5.51356,5.51426,16000000.0
2007-05-18 09:53:00,5.51572,5.51584,5.5143,5.51577,15000000.0
2007-05-18 09:54:00,5.51518,5.51524,5.51392,5.5151,15000000.0
2007-05-18 09:55:00,5.51558,5.51558,5.51396,5.51478,15000000.0
2007-05-18 09:56:00,5.51393,5.51495,5.51342,5.51495,17000000.0
2007-05-18 09:57:00,5.51528,5.51528,5.51391,5.51444,12000000.0
2007-05-18 09:58:00,5.51417,5.51533,5.51385,5.51485,14000000.0
2007-05-18 09:59:00,5.51445,5.51504,5.51348,5.51399,10000000.0
2007-05-18 10:00:00,5.51496,5.51524,5.51436,5.51524,11000000.0
2007-05-18 10:01:00,5.51549,5.51572,5.51446,5.51554,24000000.0
2007-05-18 10:02:00,5.51469,5.51557,5.51419,5.51419,14000000.0
2007-05-18 10:03:00,5.51607,5.51607,5.51458,5.51567,16000000.0
2007-05-18 10:04:00,5.51539,5.51556,5.51442,5.5148,10000000.0
2007-05-18 10:05:00,5.51518,5.51602,5.515,5.51518,10000000.0
2007-05-18 10:06:00,5.51441,5.51571,5.51429,5.51544,9000000.0
2007-05-18 10:07:00,5.51387,5.51565,5.51377,5.51534,11000000.0
2007-05-18 10:08:00,5.51577,5.51608,5.51497,5.51565,9000000.0
2007-05-18 10:09:00,5.51477,5.51599,5.51472,5.51527,11000000.0
2007-05-18 10:10:00,5.51508,5.5171,5.51508,5.51633,15000000.0
2007-05-18 10:11:00,5.51708,5.51708,5.51298,5.51423,16000000.0
2007-05-18 10:12:00,5.51247,5.51452,5.51108,5.51221,19000000.0
2007-05-18 10:13:00,5.51154,5.51169,5.50969,5.51054,9000000.0
2007-05-18 10:14:00,5.51109,5.51136,5.50991,5.51136,11000000.0
2007-05-18 10:15:00,5.51006,5.5114,5.51006,5.5114,8000000.0
2007-05-18 10:16:00,5.51169,5.51192,5.51046,5.51189,17000000.0
2007-05-18 10:17:00,5.51073,5.51144,5.51026,5.51113,16000000.0
2007-05-18 10:18:00,5.51142,5.51188,5.51012,5.51188,16000000.0
2007-05-18 10:19:00,5.51157,5.51157,5.50922,5.51002,17000000.0
2007-05-18 10:20:00,5.51044,5.51148,5.50913,5.51036,16000000.0
2007-05-18 10:21:00,5.50957,5.51065,5.50914,5.51065,7000000.0
2007-05-18 10:22:00,5.51098,5.51098,5.50973,5.51093,10000000.0
2007-05-18 10:23:00,5.50934,5.51102,5.50934,5.51051,14000000.0
2007-05-18 10:24:00,5.51097,5.5115,5.50939,5.51105,13000000.0
2007-05-18 10:25:00,5.51106,5.5113,5.50973,5.51091,12000000.0
2007-05-18 10:26:00,5.51096,5.51118,5.50981,5.50996,11000000.0
2007-05-18 10:27:00,5.5114,5.51149,5.50986,5.51104,13000000.0
2007-05-18 10:28:00,5.51125,5.51151,5.51008,5.51053,13000000.0
2007-05-18 10:29:00,5.51093,5.51158,5.51035,5.51136,11000000.0
2007-05-18 10:30:00,5.51143,5.51212,5.51068,5.51164,9000000.0
2007-05-18 10:31:00,5.51072,5.51265,5.51044,5.51198,16000000.0
2007-05-18 10:32:00,5.51138,5.51219,5.51095,5.51205,9000000.0
2007-05-18 10:33:00,5.5121,5.51337,5.51111,5.5122,12000000.0
2007-05-18 10:34:00,5.51298,5.51355,5.51229,5.51229,11000000.0
2007-05-18 10:35:00,5.51328,5.51617,5.51304,5.5161,17000000.0
2007-05-18 10:36:00,5.51684,5.51684,5.51426,5.51539,10000000.0
2007-05-18 10:37:00,5.51455,5.51612,5.51455,5.51483,15000000.0
2007-05-18 10:38:00,5.51507,5.51577,5.51366,5.51474,17000000.0
2007-05-18 10:39:00,5.51566,5.5159,5.5145,5.5152,13000000.0
2007-05-18 10:40:00,5.51543,5.51577,5.51466,5.51548,10000000.0
2007-05-18 10:41:00,5.51557,5.51557,5.51378,5.51546,15000000.0
2007-05-18 10:42:00,5.51364,5.515,5.51364,5.515,12000000.0
2007-05-18 10:43:00,5.51445,5.51445,5.51299,5.51391,13000000.0
2007-05-18 10:44:00,5.51318,5.51392,5.51254,5.5134,12000000.0
2007-05-18 10:45:00,5.51338,5.51378,5.51223,5.5131,13000000.0
2007-05-18 10:46:00,5.51163,5.5128,5.51107,5.51107,13000000.0
2007-05-18 10:47:00,5.51175,5.51357,5.51166,5.51264,7000000.0
2007-05-18 10:48:00,5.51413,5.51425,5.51204,5.51204,12000000.0
2007-05-18 10:49:00,5.51299,5.51339,5.51242,5.51272,10000000.0
2007-05-18 10:50:00,5.51409,5.51472,5.51281,5.51411,14000000.0
2007-05-18 10:51:00,5.51427,5.51462,5.51355,5.51412,11000000.0
2007-05-18 10:52:00,5.51494,5.51513,5.51363,5.51437,20000000.0
2007-05-18 10:53:00,5.51498,5.51543,5.51444,5.51543,9000000.0
2007-05-18 10:54:00,5.51464,5.51557,5.514,5.51492,18000000.0
2007-05-18 10:55:00,5.51525,5.51525,5.51387,5.51387,10000000.0
2007-05-18 10:56:00,5.51548,5.51578,5.51443,5.51578,11000000.0
2007-05-18 10:57:00,5.51592,5.51592,5.51439,5.5144,8000000.0
2007-05-18 10:58:00,5.51522,5.5155,5.51443,5.51516,10000000.0
2007-05-18 10:59:00,5.51562,5.5173,5.51562,5.51721,10000000.0
2007-05-18 11:00:00,5.5166,5.51714,5.51531,5.51635,15000000.0
2007-05-18 11:01:00,5.51613,5.51647,5.51535,5.51542,12000000.0
2007-05-18 11:02:00,5.51607,5.51607,5.51495,5.51543,8000000.0
2007-05-18 11:03:00,5.51471,5.51573,5.51471,5.51471,11000000.0
2007-05-18 11:04:00,5.51512,5.5161,5.51439,5.51594,15000000.0
2007-05-18 11:05:00,5.51534,5.51567,5.51389,5.51552,17000000.0
2007-05-18 11:06:00,5.51443,5.51536,5.51325,5.5137,12000000.0
2007-05-18 11:07:00,5.51556,5.51582,5.51344,5.51582,11000000.0
2007-05-18 11:08:00,5.51455,5.51546,5.51362,5.51546,22000000.0
2007-05-18 11:09:00,5.51355,5.51456,5.51355,5.51446,9000000.0
2007-05-18 11:10:00,5.51504,5.51643,5.51388,5.51454,16000000.0
2007-05-18 11:11:00,5.51567,5.51712,5.51507,5.51712,7000000.0
2007-05-18 11:12:00,5.51634,5.51725,5.51554,5.51725,15000000.0
2007-05-18 11:13:00,5.51575,5.51726,5.51575,5.51726,11000000.0
2007-05-18 11:14:00,5.51713,5.51776,5.51645,5.51654,18000000.0
2007-05-18 11:15:00,5.51725,5.51755,5.51666,5.51711,11000000.0
2007-05-18 11:16:00,5.51763,5.51772,5.51564,5.51662,13000000.0
2007-05-18 11:17:00,5.51707,5.51812,5.51607,5.51745,13000000.0
2007-05-18 11:18:00,5.51757,5.51839,5.51691,5.5178,9000000.0
2007-05-18 11:19:00,5.5176,5.51916,5.51733,5.51862,17000000.0
2007-05-18 11:20:00,5.51885,5.51885,5.51702,5.51837,14000000.0
2007-05-18 11:21:00,5.51741,5.5186,5.51681,5.51681,14000000.0
2007-05-18 11:22:00,5.51734,5.51827,5.51688,5.51827,22000000.0
2007-05-18 11:23:00,5.51746,5.51817,5.51735,5.51801,8000000.0
2007-05-18 11:24:00,5.51778,5.51828,5.51673,5.51746,18000000.0
2007-05-18 11:25:00,5.51683,5.51782,5.51669,5.51782,9000000.0
2007-05-18 11:26:00,5.51626,5.51824,5.51604,5.51703,15000000.0
2007-05-18 11:27:00,5.51641,5.51763,5.51641,5.51746,10000000.0
2007-05-18 11:28:00,5.51594,5.51754,5.51535,5.51542,13000000.0
2007-05-18 11:29:00,5.51699,5.5173,5.51497,5.51597,17000000.0
2007-05-18 11:30:00,5.51603,5.51668,5.51509,5.51635,13000000.0
2007-05-18 11:31:00,5.51512,5.51716,5.51512,5.51661,12000000.0
2007-05-18 11:32:00,5.51645,5.51774,5.51565,5.51605,20000000.0
2007-05-18 11:33:00,5.5162,5.51712,5.51553,5.51649,16000000.0
2007-05-18 11:34:00,5.51546,5.51622,5.51476,5.5156,13000000.0
2007-05-18 11:35:00,5.51698,5.51698,5.51473,5.51493,14000000.0
2007-05-18 11:36:00,5.51601,5.51612,5.51495,5.51545,11000000.0
2007-05-18 11:37:00,5.51602,5.51644,5.51528,5.51528,16000000.0
2007-05-18 11:38:00,5.51579,5.51623,5.51544,5.51589,8000000.0
2007-05-18 11:39:00,5.51679,5.51702,5.51534,5.51534,11000000.0
2007-05-18 11:40:00,5.51693,5.51693,5.51606,5.51685,12000000.0
2007-05-18 11:41:00,5.51682,5.51682,5.51603,5.51603,10000000.0
2007-05-18 11:42:00,5.51653,5.51717,5.51592,5.51662,10000000.0
2007-05-18 11:43:00,5.51703,5.51703,5.51586,5.51665,17000000.0
2007-05-18 11:44:00,5.51652,5.51703,5.51544,5.51639,15000000.0
2007-05-18 11:45:00,5.51676,5.51692,5.51577,5.51611,16000000.0
2007-05-18 11:46:00,5.51721,5.51762,5.51669,5.51739,7000000.0
2007-05-18 11:47:00,5.51755,5.51852,5.51675,5.51675,16000000.0
2007-05-18 11:48:00,5.51826,5.51912,5.51655,5.51801,13000000.0
2007-05-18 11:49:00,5.51746,5.51926,5.51746,5.51916,10000000.0
2007-05-18 11:50:00,5.5196,5.52059,5.51916,5.51918,12000000.0
2007-05-18 11:51:00,5.51934,5.51999,5.51874,5.5193,14000000.0
2007-05-18 11:52:00,5.51909,5.51981,5.51829,5.51926,18000000.0
2007-05-18 11:53:00,5.51991,5.5201,5.51859,5.51927,16000000.0
2007-05-18 11:54:00,5.51937,5.5198,5.51879,5.51879,8000000.0
2007-05-18 11:55:00,5.51822,5.51953,5.51798,5.51798,8000000.0
2007-05-18 11:56:00,5.51854,5.51902,5.51792,5.51858,8000000.0
2007-05-18 11:57:00,5.51866,5.5195,5.51808,5.51865,11000000.0
2007-05-18 11:58:00,5.519,5.51921,5.51757,5.51867,14000000.0
2007-05-18 11:59:00,5.51832,5.51905,5.51822,5.51875,11000000.0
2007-05-18 12:00:00,5.51962,5.51974,5.51835,5.51905,15000000.0
2007-05-18 12:01:00,5.51907,5.51956,5.5179,5.51926,13000000.0
2007-05-18 12:02:00,5.51924,5.5194,5.51787,5.51871,15000000.0
2007-05-18 12:03:00,5.51878,5.51935,5.51838,5.51935,11000000.0
2007-05-18 12:04:00,5.51942,5.52025,5.51909,5.52018,9000000.0
2007-05-18 12:05:00,5.52046,5.52046,5.51842,5.51884,9000000.0
2007-05-18 12:06:00,5.51829,5.51846,5.51719,5.51838,15000000.0
2007-05-18 12:07:00,5.51817,5.52026,5.51732,5.51816,11000000.0
2007-05-18 12:08:00,5.51821,5.51907,5.51785,5.51834,8000000.0
2007-05-18 12:09:00,5.51911,5.51936,5.51733,5.51797,18000000.0
2007-05-18 12:10:00,5.51925,5.52007,5.51827,5.52002,14000000.0
2007-05-18 12:11:00,5.51972,5.5199,5.519,5.5199,9000000.0
2007-05-18 12:12:00,5.5193,5.52084,5.51878,5.51946,18000000.0
2007-05-18 12:13:00,5.52052,5.52052,5.51882,5.52,12000000.0
2007-05-18 12:14:00,5.51926,5.51947,5.51797,5.51888,10000000.0
2007-05-18 12:15:00,5.51897,5.51956,5.51858,5.51948,8000000.0
2007-05-18 12:16:00,5.51909,5.51983,5.5183,5.51983,14000000.0
2007-05-18 12:17:00,5.51943,5.51943,5.51806,5.51807,13000000.0
2007-05-18 12:18:00,5.5194,5.5194,5.5178,5.51874,10000000.0
2007-05-18 12:19:00,5.51857,5.52015,5.51851,5.52009,11000000.0
2007-05-18 12:20:00,5.52086,5.52086,5.51936,5.52001,8000000.0
2007-05-18 12:21:00,5.51965,5.52115,5.51952,5.52105,20000000.0
2007-05-18 12:22:00,5.51966,5.52025,5.519,5.52013,14000000.0
2007-05-18 12:23:00,5.52098,5.52102,5.51958,5.52096,11000000.0
2007-05-18 12:24:00,5.52109,5.52109,5.5199,5.52065,17000000.0
2007-05-18 12:25:00,5.52051,5.52071,5.5197,5.52071,12000000.0
2007-05-18 12:26:00,5.52066,5.52066,5.51972,5.51997,7000000.0
2007-05-18 12:27:00,5.52012,5.52106,5.51954,5.52086,7000000.0
2007-05-18 12:28:00,5.51997,5.52133,5.51932,5.52079,19000000.0
2007-05-18 12:29:00,5.5197,5.52077,5.51924,5.51924,12000000.0
2007-05-18 12:30:00,5.52021,5.52047,5.51945,5.52024,10000000.0
2007-05-18 12:31:00,5.52052,5.52378,5.52027,5.52367,12000000.0
2007-05-18 12:32:00,5.52335,5.52335,5.52008,5.5226,12000000.0
2007-05-18 12:33:00,5.52239,5.52301,5.52108,5.52195,15000000.0
2007-05-18 12:34:00,5.52233,5.52388,5.52169,5.52323,12000000.0
2007-05-18 12:35:00,5.52353,5.52461,5.52284,5.52461,12000000.0
2007-05-18 12:36:00,5.52365,5.5245,5.52247,5.52317,15000000.0
2007-05-18 12:37:00,5.52293,5.52394,5.52188,5.52394,8000000.0
2007-05-18 12:38:00,5.52395,5.52414,5.52283,5.52321,15000000.0
2007-05-18 12:39:00,5.52365,5.52396,5.52188,5.52302,14000000.0
2007-05-18 12:40:00,5.52303,5.5232,5.52124,5.52206,18000000.0
2007-05-18 12:41:00,5.52305,5.52389,5.52233,5.52319,11000000.0
2007-05-18 12:42:00,5.52405,5.52405,5.52249,5.52404,17000000.0
2007-05-18 12:43:00,5.52317,5.52398,5.52192,5.52398,11000000.0
2007-05-18 12:44:00,5.52344,5.52344,5.52116,5.52277,13000000.0
2007-05-18 12:45:00,5.52399,5.52465,5.52207,5.52465,10000000.0
2007-05-18 12:46:00,5.52593,5.52648,5.52113,5.52648,20000000.0
2007-05-18 12:47:00,5.52517,5.52712,5.52308,5.52712,10000000.0
2007-05-18 12:48:00,5.52683,5.52683,5.52365,5.5266,10000000.0
2007-05-18 12:49:00,5.52533,5.52599,5.52061,5.52424,15000000.0
2007-05-18 12:50:00,5.52442,5.52536,5.52166,5.52334,14000000.0
2007-05-18 12:51:00,5.52529,5.52591,5.52159,5.52591,14000000.0
2007-05-18 12:52:00,5.52618,5.52641,5.52505,5.52641,9000000.0
2007-05-18 12:53:00,5.52595,5.52595,5.52477,5.52477,9000000.0
2007-05-18 12:54:00,5.52336,5.52558,5.52188,5.52333,20000000.0
2007-05-18 12:55:00,5.52564,5.52615,5.52171,5.52504,12000000.0
2007-05-18 12:56:00,5.52444,5.52602,5.52307,5.52598,7000000.0
2007-05-18 12:57:00,5.52659,5.52659,5.52188,5.52513,13000000.0
2007-05-18 12:58:00,5.52586,5.52678,5.52496,5.52638,16000000.0
2007-05-18 12:59:00,5.52576,5.52632,5.52488,5.52619,14000000.0
2007-05-18 13:00:00,5.52561,5.52613,5.52473,5.52583,12000000.0
2007-05-18 13:01:00,5.52586,5.5263,5.52415,5.5263,17000000.0
2007-05-18 13:02:00,5.52434,5.52523,5.52338,5.52385,10000000.0
2007-05-18 13:03:00,5.52443,5.52541,5.52299,5.52419,22000000.0
2007-05-18 13:04:00,5.52282,5.52461,5.52111,5.52345,20000000.0
2007-05-18 13:05:00,5.52522,5.52532,5.52176,5.52338,14000000.0
2007-05-18 13:06:00,5.52441,5.52537,5.52341,5.52488,17000000.0
2007-05-18 13:07:00,5.52341,5.52698,5.52166,5.52584,22000000.0
2007-05-18 13:08:00,5.52451,5.5252,5.52161,5.5252,12000000.0
2007-05-18 13:09:00,5.52591,5.52591,5.52153,5.52153,12000000.0
2007-05-18 13:10:00,5.52453,5.52506,5.52334,5.52383,20000000.0
2007-05-18 13:11:00,5.52393,5.52464,5.52099,5.52462,12000000.0
2007-05-18 13:12:00,5.52379,5.52443,5.52071,5.52408,16000000.0
2007-05-18 13:13:00,5.52302,5.52404,5.52137,5.52266,14000000.0
2007-05-18 13:14:00,5.52421,5.52421,5.52095,5.52318,17000000.0
2007-05-18 13:15:00,5.52276,5.52509,5.52276,5.52494,7000000.0
2007-05-18 13:16:00,5.52366,5.52416,5.52154,5.52369,9000000.0
2007-05-18 13:17:00,5.52474,5.52523,5.52182,5.52523,15000000.0
2007-05-18 13:18:00,5.52477,5.52676,5.52444,5.52592,17000000.0
2007-05-18 13:19:00,5.52414,5.52414,5.52204,5.52242,15000000.0
2007-05-18 13:20:00,5.52192,5.52309,5.52168,5.52207,12000000.0
2007-05-18 13:21:00,5.52085,5.52239,5.5207,5.52239,24000000.0
2007-05-18 13:22:00,5.52333,5.52333,5.52135,5.52238,12000000.0
2007-05-18 13:23:00,5.5208,5.52206,5.52055,5.52162,12000000.0
2007-05-18 13:24:00,5.52121,5.52121,5.5202,5.52062,18000000.0
2007-05-18 13:25:00,5.52074,5.52117,5.51937,5.51973,12000000.0
2007-05-18 13:26:00,5.52021,5.52122,5.51934,5.51934,12000000.0
2007-05-18 13:27:00,5.52057,5.52157,5.51998,5.52157,9000000.0
2007-05-18 13:28:00,5.52082,5.52125,5.51959,5.52107,15000000.0
2007-05-18 13:29:00,5.52094,5.52094,5.51955,5.52084,14000000.0
2007-05-18 13:30:00,5.52053,5.521,5.51905,5.51977,11000000.0
2007-05-18 13:31:00,5.5198,5.52062,5.51936,5.52027,11000000.0
2007-05-18 13:32:00,5.52038,5.52149,5.51992,5.52148,8000000.0
2007-05-18 13:33:00,5.52151,5.52242,5.52038,5.52043,14000000.0
2007-05-18 13:34:00,5.52167,5.52182,5.52018,5.52018,11000000.0
2007-05-18 13:35:00,5.52076,5.52237,5.52039,5.52039,16000000.0
2007-05-18 13:36:00,5.5212,5.52239,5.52072,5.52108,8000000.0
2007-05-18 13:37:00,5.52171,5.52222,5.52097,5.52152,17000000.0
2007-05-18 13:38:00,5.52233,5.52242,5.52113,5.5221,14000000.0
2007-05-18 13:39:00,5.52238,5.52311,5.52169,5.52259,10000000.0
2007-05-18 13:40:00,5.52352,5.52596,5.52314,5.52596,8000000.0
2007-05-18 13:41:00,5.52366,5.52569,5.52292,5.52505,11000000.0
2007-05-18 13:42:00,5.52487,5.52615,5.52394,5.52507,14000000.0
2007-05-18 13:43:00,5.52556,5.5257,5.52458,5.52458,11000000.0
2007-05-18 13:44:00,5.52441,5.52531,5.52403,5.52471,11000000.0
2007-05-18 13:45:00,5.52389,5.52495,5.52199,5.5247,14000000.0
2007-05-18 13:46:00,5.52472,5.52529,5.52411,5.52498,11000000.0
2007-05-18 13:47:00,5.52403,5.52432,5.52148,5.52386,13000000.0
2007-05-18 13:48:00,5.52401,5.52636,5.52362,5.52636,14000000.0
2007-05-18 13:49:00,5.52506,5.5266,5.52388,5.52388,12000000.0
2007-05-18 13:50:00,5.52624,5.52624,5.52172,5.52495,16000000.0
2007-05-18 13:51:00,5.52473,5.52491,5.52161,5.52452,14000000.0
2007-05-18 13:52:00,5.5259,5.52596,5.52332,5.52444,10000000.0
2007-05-18 13:53:00,5.52412,5.52435,5.52027,5.52027,10000000.0
2007-05-18 13:54:00,5.52416,5.52416,5.5223,5.52349,8000000.0
2007-05-18 13:55:00,5.52349,5.52438,5.52278,5.52278,13000000.0
2007-05-18 13:56:00,5.52274,5.52486,5.52122,5.52486,17000000.0
2007-05-18 13:57:00,5.52347,5.5252,5.52159,5.52353,13000000.0
2007-05-18 13:58:00,5.52456,5.52546,5.52361,5.52546,7000000.0
2007-05-18 13:59:00,5.52506,5.52519,5.52202,5.52389,9000000.0
2007-05-18 14:00:00,5.5237,5.52463,5.52182,5.52463,7000000.0
2007-05-18 14:01:00,5.52461,5.52461,5.52307,5.52452,11000000.0
2007-05-18 14:02:00,5.52356,5.52462,5.52322,5.52382,19000000.0
2007-05-18 14:03:00,5.52277,5.52327,5.52073,5.52073,13000000.0
2007-05-18 14:04:00,5.52394,5.52467,5.52232,5.52322,22000000.0
2007-05-18 14:05:00,5.52296,5.52304,5.52109,5.52229,17000000.0
2007-05-18 14:06:00,5.52248,5.52278,5.52138,5.52179,11000000.0
2007-05-18 14:07:00,5.52195,5.52306,5.5212,5.52213,9000000.0
2007-05-18 14:08:00,5.52222,5.52222,5.52072,5.52089,11000000.0
2007-05-18 14:09:00,5.52262,5.52262,5.5201,5.52049,12000000.0
2007-05-18 14:10:00,5.52037,5.52229,5.52009,5.52125,13000000.0
2007-05-18 14:11:00,5.52089,5.52096,5.51947,5.52043,14000000.0
2007-05-18 14:12:00,5.52151,5.52334,5.52063,5.52063,11000000.0
2007-05-18 14:13:00,5.51996,5.52421,5.51996,5.52282,11000000.0
2007-05-18 14:14:00,5.52299,5.52329,5.52205,5.52261,7000000.0
2007-05-18 14:15:00,5.52386,5.52414,5.52235,5.52405,14000000.0
2007-05-18 14:16:00,5.52348,5.52405,5.5221,5.52371,13000000.0
2007-05-18 14:17:00,5.52356,5.52378,5.52203,5.52341,22000000.0
2007-05-18 14:18:00,5.52371,5.52392,5.52239,5.52392,15000000.0
2007-05-18 14:19:00,5.52249,5.52405,5.52204,5.52387,12000000.0
2007-05-18 14:20:00,5.52339,5.52389,5.52231,5.52366,7000000.0
2007-05-18 14:21:00,5.52373,5.52509,5.52372,5.52432,13000000.0
2007-05-18 14:22:00,5.52484,5.52484,5.5226,5.52346,8000000.0
2007-05-18 14:23:00,5.52406,5.52406,5.52262,5.52384,11000000.0
2007-05-18 14:24:00,5.52351,5.52411,5.52252,5.52252,13000000.0
2007-05-18 14:25:00,5.52366,5.52393,5.52221,5.5231,15000000.0
2007-05-18 14:26:00,5.52344,5.52397,5.5227,5.52397,8000000.0
2007-05-18 14:27:00,5.52431,5.52431,5.52257,5.52383,10000000.0
2007-05-18 14:28:00,5.52345,5.52428,5.52276,5.52428,11000000.0
2007-05-18 14:29:00,5.52486,5.52499,5.52319,5.52325,21000000.0
2007-05-18 14:30:00,5.52277,5.52347,5.52214,5.52214,11000000.0
2007-05-18 14:31:00,5.52362,5.52362,5.52176,5.52265,17000000.0
2007-05-18 14:32:00,5.52183,5.52338,5.52183,5.52251,15000000.0
2007-05-18 14:33:00,5.52244,5.52296,5.52183,5.52235,8000000.0
2007-05-18 14:34:00,5.52381,5.52395,5.52185,5.52319,9000000.0
2007-05-18 14:35:00,5.52273,5.52307,5.52141,5.52297,11000000.0
2007-05-18 14:36:00,5.52279,5.52279,5.52149,5.52149,15000000.0
2007-05-18 14:37:00,5.52288,5.52336,5.52132,5.52202,8000000.0
2007-05-18 14:38:00,5.52317,5.52336,5.52203,5.52235,10000000.0
2007-05-18 14:39:00,5.52302,5.52302,5.52153,5.52181,19000000.0
2007-05-18 14:40:00,5.52241,5.52253,5.52105,5.52179,15000000.0
2007-05-18 14:41:00,5.52142,5.52149,5.51983,5.52034,15000000.0
2007-05-18 14:42:00,5.52192,5.52232,5.52073,5.52121,17000000.0
2007-05-18 14:43:00,5.52187,5.52362,5.52067,5.52234,15000000.0
2007-05-18 14:44:00,5.5227,5.52319,5.52138,5.52189,15000000.0
2007-05-18 14:45:00,5.52106,5.52319,5.52104,5.52287,9000000.0
2007-05-18 14:46:00,5.5228,5.52302,5.52149,5.52149,11000000.0
2007-05-18 14:47:00,5.52234,5.52291,5.52201,5.52228,12000000.0
2007-05-18 14:48:00,5.52307,5.5235,5.52234,5.5235,12000000.0
2007-05-18 14:49:00,5.52225,5.52322,5.52128,5.5228,12000000.0
2007-05-18 14:50:00,5.52184,5.52301,5.52093,5.52255,15000000.0
2007-05-18 14:51:00,5.5222,5.52303,5.52165,5.52298,10000000.0
2007-05-18 14:52:00,5.52187,5.52411,5.52187,5.52278,13000000.0
2007-05-18 14:53:00,5.52414,5.52414,5.52249,5.52315,13000000.0
2007-05-18 14:54:00,5.52419,5.52476,5.52393,5.52393,9000000.0
2007-05-18 14:55:00,5.52411,5.52462,5.52268,5.52355,16000000.0
2007-05-18 14:56:00,5.52364,5.52423,5.52215,5.52383,15000000.0
2007-05-18 14:57:00,5.52263,5.52421,5.52153,5.52153,15000000.0
2007-05-18 14:58:00,5.52252,5.5239,5.52202,5.5239,11000000.0
2007-05-18 14:59:00,5.52419,5.52441,5.52229,5.52325,14000000.0
2007-05-18 15:00:00,5.52314,5.5232,5.52141,5.522,18000000.0
2007-05-18 15:01:00,5.52218,5.52345,5.5219,5.52297,12000000.0
2007-05-18 15:02:00,5.52289,5.52345,5.52127,5.52127,7000000.0
2007-05-18 15:03:00,5.52242,5.52277,5.52119,5.52167,18000000.0
2007-05-18 15:04:00,5.52007,5.52223,5.52007,5.52079,21000000.0
2007-05-18 15:05:00,5.52236,5.52275,5.5211,5.52223,13000000.0
2007-05-18 15:06:00,5.523,5.52332,5.52203,5.52227,14000000.0
2007-05-18 15:07:00,5.52273,5.52359,5.52186,5.52359,22000000.0
2007-05-18 15:08:00,5.52392,5.52392,5.52102,5.52276,10000000.0
2007-05-18 15:09:00,5.52406,5.52406,5.52122,5.52183,9000000.0
2007-05-18 15:10:00,5.52157,5.5227,5.52068,5.52068,14000000.0
2007-05-18 15:11:00,5.52192,5.52243,5.52094,5.52143,12000000.0
2007-05-18 15:12:00,5.52116,5.52212,5.52053,5.52117,13000000.0
2007-05-18 15:13:00,5.52111,5.5221,5.52067,5.52209,12000000.0
2007-05-18 15:14:00,5.52074,5.52171,5.52043,5.52102,10000000.0
2007-05-18 15:15:00,5.52108,5.52169,5.52021,5.52044,16000000.0
2007-05-18 15:16:00,5.5214,5.52347,5.5206,5.52344,15000000.0
2007-05-18 15:17:00,5.52127,5.52285,5.52052,5.52193,14000000.0
2007-05-18 15:18:00,5.52087,5.52402,5.52087,5.52143,12000000.0
2007-05-18 15:19:00,5.52118,5.52304,5.52118,5.5213,11000000.0
2007-05-18 15:20:00,5.52119,5.52254,5.52024,5.52254,14000000.0
2007-05-18 15:21:00,5.52089,5.52301,5.52043,5.52114,14000000.0
2007-05-18 15:22:00,5.52179,5.52233,5.52073,5.52109,10000000.0
2007-05-18 15:23:00,5.52081,5.52382,5.52076,5.52184,11000000.0
2007-05-18 15:24:00,5.52154,5.52201,5.52084,5.52166,10000000.0
2007-05-18 15:25:00,5.52211,5.52219,5.52052,5.52219,16000000.0
2007-05-18 15:26:00,5.52237,5.52237,5.52081,5.52202,15000000.0
2007-05-18 15:27:00,5.52144,5.52199,5.52099,5.52164,10000000.0
2007-05-18 15:28:00,5.52097,5.52196,5.52064,5.52156,11000000.0
2007-05-18 15:29:00,5.52263,5.523,5.52177,5.52177,19000000.0
2007-05-18 15:30:00,5.52294,5.52316,5.52193,5.52193,10000000.0
2007-05-18 15:31:00,5.52294,5.52385,5.5221,5.52344,14000000.0
2007-05-18 15:32:00,5.52261,5.52428,5.52239,5.52274,12000000.0
2007-05-18 15:33:00,5.52366,5.52439,5.52296,5.52377,20000000.0
2007-05-18 15:34:00,5.52402,5.52402,5.52277,5.52363,12000000.0
2007-05-18 15:35:00,5.52318,5.52399,5.523,5.52355,12000000.0
2007-05-18 15:36:00,5.52348,5.52391,5.52296,5.52353,10000000.0
2007-05-18 15:37:00,5.52248,5.5235,5.52209,5.52269,10000000.0
2007-05-18 15:38:00,5.52391,5.52399,5.52231,5.52367,13000000.0
2007-05-18 15:39:00,5.52363,5.52372,5.52252,5.5233,7000000.0
2007-05-18 15:40:00,5.52437,5.52437,5.52298,5.52323,10000000.0
2007-05-18 15:41:00,5.52409,5.52409,5.52279,5.52338,9000000.0
2007-05-18 15:42:00,5.52328,5.52411,5.52285,5.52395,13000000.0
2007-05-18 15:43:00,5.52315,5.52439,5.52275,5.52439,16000000.0
2007-05-18 15:44:00,5.52403,5.52411,5.52259,5.52309,14000000.0
2007-05-18 15:45:00,5.52416,5.52416,5.52251,5.52296,15000000.0
2007-05-18 15:46:00,5.52327,5.52377,5.52188,5.52188,13000000.0
2007-05-18 15:47:00,5.5228,5.52343,5.52243,5.52275,9000000.0
2007-05-18 15:48:00,5.52377,5.52377,5.52235,5.52238,21000000.0
2007-05-18 15:49:00,5.52357,5.52359,5.52203,5.52263,23000000.0
2007-05-18 15:50:00,5.52322,5.52395,5.52253,5.52395,12000000.0
2007-05-18 15:51:00,5.52414,5.52445,5.52279,5.52445,19000000.0
2007-05-18 15:52:00,5.52426,5.52426,5.52242,5.52383,15000000.0
2007-05-18 15:53:00,5.5243,5.5243,5.52278,5.52396,14000000.0
2007-05-18 15:54:00,5.52366,5.52402,5.52179,5.52402,15000000.0
2007-05-18 15:55:00,5.5227,5.52362,5.52129,5.52236,12000000.0
2007-05-18 15:56:00,5.52269,5.52269,5.52077,5.52176,18000000.0
2007-05-18 15:57:00,5.52195,5.52243,5.52108,5.52229,10000000.0
2007-05-18 15:58:00,5.52136,5.52196,5.52015,5.52084,22000000.0
2007-05-18 15:59:00,5.52193,5.52193,5.52006,5.52116,12000000.0
2007-05-18 16:00:00,5.52177,5.52462,5.52051,5.52462,12000000.0
2007-05-18 16:01:00,5.52457,5.52457,5.52005,5.52005,12000000.0
2007-05-18 16:02:00,5.52338,5.52433,5.52134,5.52433,13000000.0
2007-05-18 16:03:00,5.52448,5.52463,5.52316,5.52414,13000000.0
2007-05-18 16:04:00,5.52336,5.52465,5.52301,5.52465,11000000.0
2007-05-18 16:05:00,5.52441,5.52453,5.52323,5.52378,9000000.0
2007-05-18 16:06:00,5.52394,5.52454,5.52316,5.52439,14000000.0
2007-05-18 16:07:00,5.52333,5.52505,5.52322,5.52505,15000000.0
2007-05-18 16:08:00,5.52456,5.52518,5.5241,5.52435,15000000.0
2007-05-18 16:09:00,5.52523,5.52539,5.52189,5.52329,17000000.0
2007-05-18 16:10:00,5.52292,5.52304,5.5218,5.52278,14000000.0
2007-05-18 16:11:00,5.5219,5.52232,5.51931,5.51931,9000000.0
2007-05-18 16:12:00,5.51944,5.52082,5.51706,5.51706,15000000.0
2007-05-18 16:13:00,5.51776,5.51855,5.51626,5.51855,14000000.0
2007-05-18 16:14:00,5.51789,5.51947,5.51753,5.51777,12000000.0
2007-05-18 16:15:00,5.51773,5.51911,5.51725,5.51802,14000000.0
2007-05-18 16:16:00,5.51878,5.51942,5.51748,5.51783,13000000.0
2007-05-18 16:17:00,5.51879,5.51903,5.51765,5.51903,18000000.0
2007-05-18 16:18:00,5.51845,5.51959,5.51845,5.51917,13000000.0
2007-05-18 16:19:00,5.5184,5.5202,5.5184,5.52,8000000.0
2007-05-18 16:20:00,5.51968,5.52111,5.5193,5.52091,13000000.0
2007-05-18 16:21:00,5.51817,5.52001,5.51815,5.51848,12000000.0
2007-05-18 16:22:00,5.51838,5.51932,5.5175,5.51754,11000000.0
2007-05-18 16:23:00,5.51804,5.51866,5.51735,5.5181,14000000.0
2007-05-18 16:24:00,5.51875,5.51953,5.51742,5.51823,15000000.0
2007-05-18 16:25:00,5.51923,5.51941,5.51764,5.51818,11000000.0
2007-05-18 16:26:00,5.5171,5.51853,5.51698,5.51853,8000000.0
2007-05-18 16:27:00,5.51714,5.51863,5.51658,5.51696,10000000.0
2007-05-18 16:28:00,5.51807,5.51807,5.51491,5.51663,15000000.0
2007-05-18 16:29:00,5.5148,5.51671,5.5148,5.51671,7000000.0
2007-05-18 16:30:00,5.51643,5.51669,5.51426,5.51556,16000000.0
2007-05-18 16:31:00,5.51476,5.51641,5.5144,5.51641,14000000.0
2007-05-18 16:32:00,5.5164,5.5167,5.51485,5.51598,7000000.0
2007-05-18 16:33:00,5.51589,5.51658,5.51533,5.51612,8000000.0
2007-05-18 16:34:00,5.51616,5.51755,5.51543,5.51755,8000000.0
2007-05-18 16:35:00,5.51683,5.51744,5.51576,5.51744,9000000.0
2007-05-18 16:36:00,5.51796,5.51977,5.51775,5.51977,13000000.0
2007-05-18 16:37:00,5.51729,5.51924,5.5169,5.51793,18000000.0
2007-05-18 16:38:00,5.51771,5.51989,5.51771,5.51989,18000000.0
2007-05-18 16:39:00,5.51803,5.51964,5.51771,5.51932,20000000.0
2007-05-18 16:40:00,5.51948,5.52006,5.51863,5.52006,13000000.0
2007-05-18 16:41:00,5.51984,5.51984,5.51807,5.51919,20000000.0
2007-05-18 16:42:00,5.51961,5.51973,5.51795,5.5192,18000000.0
2007-05-18 16:43:00,5.52004,5.52004,5.51754,5.5188,15000000.0
2007-05-18 16:44:00,5.51869,5.51892,5.51722,5.51793,20000000.0
2007-05-18 16:45:00,5.51864,5.51972,5.51804,5.51886,13000000.0
2007-05-18 16:46:00,5.51853,5.51961,5.51772,5.51937,15000000.0
2007-05-18 16:47:00,5.51883,5.51883,5.51649,5.51649,8000000.0
2007-05-18 16:48:00,5.51848,5.51942,5.51754,5.51942,11000000.0
2007-05-18 16:49:00,5.51949,5.51987,5.51839,5.51923,12000000.0
2007-05-18 16:50:00,5.51939,5.51989,5.51842,5.51924,15000000.0
2007-05-18 16:51:00,5.51901,5.51972,5.51766,5.51898,18000000.0
2007-05-18 16:52:00,5.51841,5.51956,5.51692,5.51793,14000000.0
2007-05-18 16:53:00,5.51739,5.5182,5.51656,5.51765,8000000.0
2007-05-18 16:54:00,5.5178,5.51952,5.51719,5.51719,11000000.0
2007-05-18 16:55:00,5.51818,5.51891,5.51645,5.51648,12000000.0
2007-05-18 16:56:00,5.51765,5.51784,5.51669,5.51719,10000000.0
2007-05-18 16:57:00,5.51746,5.51746,5.5162,5.51703,8000000.0
2007-05-18 16:58:00,5.51797,5.51846,5.51607,5.51607,9000000.0
2007-05-18 16:59:00,5.51749,5.51785,5.51625,5.5173,13000000.0
2007-05-18 17:00:00,5.51758,5.51758,5.51578,5.5166,11000000.0
2007-05-18 17:01:00,5.51628,5.51673,5.51333,5.51433,12000000.0
2007-05-18 17:02:00,5.5137,5.5143,5.51282,5.51282,10000000.0
2007-05-18 17:03:00,5.51406,5.51406,5.51209,5.51371,16000000.0
2007-05-18 17:04:00,5.51247,5.51404,5.5124,5.51252,13000000.0
2007-05-18 17:05:00,5.51325,5.51391,5.51253,5.5132,16000000.0
2007-05-18 17:06:00,5.51343,5.51412,5.51246,5.51312,12000000.0
2007-05-18 17:07:00,5.51247,5.51364,5.51096,5.51364,8000000.0
2007-05-18 17:08:00,5.51128,5.51201,5.50851,5.51066,21000000.0
2007-05-18 17:09:00,5.50886,5.50946,5.50665,5.50842,16000000.0
2007-05-18 17:10:00,5.50844,5.50858,5.5072,5.50858,11000000.0
2007-05-18 17:11:00,5.50785,5.50969,5.50785,5.50947,11000000.0
2007-05-18 17:12:00,5.50905,5.50973,5.50844,5.50913,9000000.0
2007-05-18 17:13:00,5.50893,5.50972,5.50854,5.50933,9000000.0
2007-05-18 17:14:00,5.50985,5.50985,5.50847,5.50892,17000000.0
2007-05-18 17:15:00,5.50937,5.50962,5.50874,5.50961,11000000.0
2007-05-18 17:16:00,5.50858,5.51026,5.50844,5.50907,15000000.0
2007-05-18 17:17:00,5.51005,5.51005,5.50834,5.50867,13000000.0
2007-05-18 17:18:00,5.50898,5.50969,5.50835,5.50893,15000000.0
2007-05-18 17:19:00,5.50974,5.51037,5.50809,5.51037,17000000.0
2007-05-18 17:20:00,5.50909,5.51016,5.50888,5.50934,12000000.0
2007-05-18 17:21:00,5.50955,5.51006,5.50885,5.50966,7000000.0
2007-05-18 17:22:00,5.50915,5.50926,5.50768,5.50806,14000000.0
2007-05-18 17:23:00,5.50814,5.509,5.5074,5.50849,13000000.0
2007-05-18 17:24:00,5.50734,5.50849,5.50666,5.50684,9000000.0
2007-05-18 17:25:00,5.50757,5.50757,5.50657,5.50673,11000000.0
2007-05-18 17:26:00,5.50769,5.50794,5.50599,5.50599,16000000.0
2007-05-18 17:27:00,5.50575,5.50786,5.50575,5.5076,9000000.0
2007-05-18 17:28:00,5.50693,5.50795,5.50673,5.507,15000000.0
2007-05-18 17:29:00,5.50792,5.50812,5.50649,5.50758,11000000.0
2007-05-18 17:30:00,5.50828,5.50863,5.50685,5.50755,19000000.0
2007-05-18 17:31:00,5.50712,5.50821,5.50676,5.50725,11000000.0
2007-05-18 17:32:00,5.50768,5.50768,5.50599,5.50737,9000000.0
2007-05-18 17:33:00,5.50618,5.50655,5.50548,5.50619,10000000.0
2007-05-18 17:34:00,5.50607,5.50651,5.50496,5.50587,14000000.0
2007-05-18 17:35:00,5.50606,5.5067,5.50528,5.50661,13000000.0
2007-05-18 17:36:00,5.50641,5.50869,5.50641,5.50869,11000000.0
2007-05-18 17:37:00,5.50801,5.50869,5.50696,5.50869,15000000.0
2007-05-18 17:38:00,5.50805,5.50888,5.50752,5.5086,17000000.0
2007-05-18 17:39:00,5.50807,5.50824,5.50728,5.50765,8000000.0
2007-05-18 17:40:00,5.50862,5.50871,5.50712,5.50815,12000000.0
2007-05-18 17:41:00,5.50843,5.50869,5.50676,5.50863,21000000.0
2007-05-18 17:42:00,5.50786,5.50914,5.50765,5.50808,13000000.0
2007-05-18 17:43:00,5.50954,5.50983,5.50757,5.50851,11000000.0
2007-05-18 17:44:00,5.50923,5.50923,5.5074,5.50853,19000000.0
2007-05-18 17:45:00,5.50878,5.50927,5.50797,5.50885,10000000.0
2007-05-18 17:46:00,5.50981,5.51005,5.50827,5.50911,13000000.0
2007-05-18 17:47:00,5.50964,5.50964,5.50873,5.50956,9000000.0
2007-05-18 17:48:00,5.50901,5.50994,5.50837,5.50994,14000000.0
2007-05-18 17:49:00,5.50962,5.5102,5.50883,5.51004,14000000.0
2007-05-18 17:50:00,5.50962,5.51007,5.50876,5.50876,17000000.0
2007-05-18 17:51:00,5.51018,5.51026,5.50818,5.50893,13000000.0
2007-05-18 17:52:00,5.50959,5.50984,5.50851,5.50883,24000000.0
2007-05-18 17:53:00,5.50864,5.50977,5.50748,5.50973,16000000.0
2007-05-18 17:54:00,5.50914,5.50956,5.50852,5.509,16000000.0
2007-05-18 17:55:00,5.50881,5.51019,5.50858,5.5093,13000000.0
2007-05-18 17:56:00,5.51033,5.51033,5.50889,5.50893,15000000.0
2007-05-18 17:57:00,5.51005,5.51041,5.509,5.51041,10000000.0
2007-05-18 17:58:00,5.50968,5.51024,5.50898,5.50903,15000000.0
2007-05-18 17:59:00,5.51067,5.51134,5.50928,5.51015,13000000.0
2007-05-18 18:00:00,5.51061,5.51102,5.50997,5.51032,7000000.0
2007-05-18 18:01:00,5.51168,5.51192,5.51018,5.51092,18000000.0
2007-05-18 18:02:00,5.51182,5.51193,5.51049,5.51157,17000000.0
2007-05-18 18:03:00,5.51128,5.51192,5.51097,5.51137,16000000.0
2007-05-18 18:04:00,5.51103,5.51157,5.51045,5.51063,14000000.0
2007-05-18 18:05:00,5.5115,5.51188,5.51042,5.51042,13000000.0
2007-05-18 18:06:00,5.51196,5.51228,5.51072,5.51176,18000000.0
2007-05-18 18:07:00,5.51251,5.5141,5.51134,5.51271,12000000.0
2007-05-18 18:08:00,5.5132,5.5132,5.51127,5.51273,18000000.0
2007-05-18 18:09:00,5.51215,5.51237,5.51091,5.51138,12000000.0
2007-05-18 18:10:00,5.51093,5.51194,5.51056,5.51082,13000000.0
2007-05-18 18:11:00,5.51192,5.51209,5.51098,5.51108,10000000.0
2007-05-18 18:12:00,5.50997,5.5115,5.50997,5.51048,11000000.0
2007-05-18 18:13:00,5.51113,5.51129,5.51087,5.51112,14000000.0
2007-05-18 18:14:00,5.51141,5.51152,5.51019,5.51082,10000000.0
2007-05-18 18:15:00,5.51118,5.51225,5.51063,5.51151,10000000.0
2007-05-18 18:16:00,5.51151,5.51173,5.51097,5.51172,9000000.0
2007-05-18 18:17:00,5.51031,5.51181,5.51031,5.51181,18000000.0
2007-05-18 18:18:00,5.51154,5.51174,5.51034,5.51168,14000000.0
2007-05-18 18:19:00,5.51115,5.5116,5.51048,5.51158,10000000.0
2007-05-18 18:20:00,5.51009,5.51104,5.51001,5.51083,15000000.0
2007-05-18 18:21:00,5.5112,5.51209,5.51028,5.51197,18000000.0
2007-05-18 18:22:00,5.5113,5.51229,5.51112,5.51112,14000000.0
2007-05-18 18:23:00,5.51232,5.51232,5.5108,5.51098,7000000.0
2007-05-18 18:24:00,5.51148,5.51201,5.511,5.51139,9000000.0
2007-05-18 18:25:00,5.51059,5.51214,5.51042,5.5119,13000000.0
2007-05-18 18:26:00,5.5112,5.51191,5.51029,5.51158,16000000.0
2007-05-18 18:27:00,5.51183,5.51255,5.51122,5.51223,14000000.0
2007-05-18 18:28:00,5.51092,5.51253,5.51078,5.51253,13000000.0
2007-05-18 18:29:00,5.51178,5.51229,5.51125,5.51164,11000000.0
2007-05-18 18:30:00,5.50996,5.51204,5.50996,5.51204,16000000.0
2007-05-18 18:31:00,5.51048,5.51167,5.51009,5.5114,12000000.0
2007-05-18 18:32:00,5.51065,5.51069,5.50963,5.5102,11000000.0
2007-05-18 18:33:00,5.50978,5.51018,5.50876,5.50955,13000000.0
2007-05-18 18:34:00,5.51089,5.51089,5.5093,5.5102,13000000.0
2007-05-18 18:35:00,5.51048,5.51092,5.50961,5.50961,18000000.0
2007-05-18 18:36:00,5.51115,5.51123,5.50905,5.51074,18000000.0
2007-05-18 18:37:00,5.50977,5.5107,5.5094,5.51006,18000000.0
2007-05-18 18:38:00,5.51041,5.51148,5.51022,5.51148,11000000.0
2007-05-18 18:39:00,5.5101,5.51142,5.51005,5.51142,11000000.0
2007-05-18 18:40:00,5.51003,5.51202,5.51003,5.51115,14000000.0
2007-05-18 18:41:00,5.51079,5.51129,5.50983,5.51067,16000000.0
2007-05-18 18:42:00,5.51095,5.51095,5.5092,5.51047,14000000.0
2007-05-18 18:43:00,5.50917,5.51073,5.50917,5.5093,10000000.0
2007-05-18 18:44:00,5.51026,5.51076,5.50927,5.50988,13000000.0
2007-05-18 18:45:00,5.51031,5.51093,5.50879,5.51093,13000000.0
2007-05-18 18:46:00,5.5106,5.5106,5.5091,5.50931,12000000.0
2007-05-18 18:47:00,5.50928,5.51028,5.50923,5.50941,14000000.0
2007-05-18 18:48:00,5.50997,5.51037,5.50873,5.51024,15000000.0
2007-05-18 18:49:00,5.51059,5.51059,5.50857,5.50976,12000000.0
2007-05-18 18:50:00,5.50936,5.50985,5.50877,5.50898,9000000.0
2007-05-18 18:51:00,5.50889,5.50967,5.50831,5.50875,17000000.0
2007-05-18 18:52:00,5.50943,5.50966,5.50816,5.50859,9000000.0
2007-05-18 18:53:00,5.50952,5.50952,5.50834,5.50895,14000000.0
2007-05-18 18:54:00,5.50915,5.50984,5.50867,5.5095,14000000.0
2007-05-18 18:55:00,5.50825,5.50885,5.50775,5.50846,10000000.0
2007-05-18 18:56:00,5.50888,5.50933,5.50817,5.50858,16000000.0
2007-05-18 18:57:00,5.50844,5.50918,5.50754,5.50839,17000000.0
2007-05-18 18:58:00,5.5086,5.50941,5.50808,5.5084,14000000.0
2007-05-18 18:59:00,5.50859,5.50953,5.50859,5.50911,14000000.0
2007-05-18 19:00:00,5.51009,5.51026,5.50904,5.50995,15000000.0
2007-05-18 19:01:00,5.5092,5.51038,5.50899,5.50899,15000000.0
2007-05-18 19:02:00,5.5093,5.51,5.5087,5.50908,14000000.0
2007-05-18 19:03:00,5.51029,5.51037,5.50903,5.51037,14000000.0
2007-05-18 19:04:00,5.50886,5.51089,5.50886,5.50958,12000000.0
2007-05-18 19:05:00,5.5105,5.51145,5.50997,5.51145,15000000.0
2007-05-18 19:06:00,5.51123,5.51178,5.51042,5.51134,16000000.0
2007-05-18 19:07:00,5.5111,5.51159,5.50986,5.51034,20000000.0
2007-05-18 19:08:00,5.51038,5.51151,5.51035,5.51121,8000000.0
2007-05-18 19:09:00,5.50995,5.51139,5.50995,5.51093,17000000.0
2007-05-18 19:10:00,5.51027,5.5117,5.50999,5.50999,9000000.0
2007-05-18 19:11:00,5.5108,5.5112,5.51014,5.51104,16000000.0
2007-05-18 19:12:00,5.50988,5.5117,5.50988,5.5117,13000000.0
2007-05-18 19:13:00,5.51067,5.51202,5.51041,5.51149,10000000.0
2007-05-18 19:14:00,5.51158,5.51158,5.51021,5.5115,20000000.0
2007-05-18 19:15:00,5.51018,5.51149,5.51018,5.51149,12000000.0
2007-05-18 19:16:00,5.51097,5.51166,5.51073,5.51087,8000000.0
2007-05-18 19:17:00,5.51123,5.51204,5.5108,5.51098,18000000.0
2007-05-18 19:18:00,5.51158,5.51203,5.51121,5.51199,11000000.0
2007-05-18 19:19:00,5.51131,5.51231,5.5107,5.51132,12000000.0
2007-05-18 19:20:00,5.51205,5.5128,5.51104,5.51104,14000000.0
2007-05-18 19:21:00,5.51206,5.51206,5.51056,5.51056,13000000.0
2007-05-18 19:22:00,5.51203,5.51203,5.51022,5.51049,12000000.0
2007-05-18 19:23:00,5.51112,5.51233,5.51107,5.51174,14000000.0
2007-05-18 19:24:00,5.51198,5.51213,5.51084,5.51171,19000000.0
2007-05-18 19:25:00,5.51016,5.51114,5.50884,5.50905,8000000.0
2007-05-18 19:26:00,5.50974,5.51062,5.50852,5.50903,7000000.0
2007-05-18 19:27:00,5.51047,5.51156,5.50991,5.51026,20000000.0
2007-05-18 19:28:00,5.51089,5.51192,5.51024,5.51143,17000000.0
2007-05-18 19:29:00,5.51002,5.51087,5.50971,5.51087,10000000.0
2007-05-18 19:30:00,5.5117,5.51234,5.51059,5.51178,15000000.0
2007-05-18 19:31:00,5.51114,5.51177,5.51065,5.51122,11000000.0
2007-05-18 19:32:00,5.51127,5.51198,5.51106,5.51106,9000000.0
2007-05-18 19:33:00,5.51247,5.51267,5.51117,5.51117,14000000.0
2007-05-18 19:34:00,5.51138,5.5126,5.51073,5.51073,17000000.0
2007-05-18 19:35:00,5.51199,5.51255,5.51171,5.51179,8000000.0
2007-05-18 19:36:00,5.51094,5.51241,5.51024,5.51061,15000000.0
2007-05-18 19:37:00,5.51132,5.51181,5.51082,5.51105,8000000.0
2007-05-18 19:38:00,5.51037,5.51215,5.51027,5.51215,15000000.0
2007-05-18 19:39:00,5.51184,5.51198,5.51046,5.5118,17000000.0
2007-05-18 19:40:00,5.51107,5.51197,5.51051,5.51185,16000000.0
2007-05-18 19:41:00,5.51135,5.51168,5.51077,5.51168,11000000.0
2007-05-18 19:42:00,5.51231,5.51246,5.5109,5.51246,15000000.0
2007-05-18 19:43:00,5.51115,5.51203,5.5109,5.51203,14000000.0
2007-05-18 19:44:00,5.51189,5.51189,5.51036,5.51127,14000000.0
2007-05-18 19:45:00,5.51191,5.51221,5.51088,5.51093,15000000.0
2007-05-18 19:46:00,5.51096,5.51209,5.51034,5.51111,15000000.0
2007-05-18 19:47:00,5.51103,5.51189,5.51058,5.51176,16000000.0
2007-05-18 19:48:00,5.51058,5.51194,5.51058,5.51149,16000000.0
2007-05-18 19:49:00,5.5115,5.5115,5.5108,5.51102,8000000.0
2007-05-18 19:50:00,5.51134,5.51191,5.51092,5.51092,9000000.0
2007-05-18 19:51:00,5.51201,5.51201,5.51102,5.51193,19000000.0
2007-05-18 19:52:00,5.51204,5.51242,5.51157,5.51164,11000000.0
2007-05-18 19:53:00,5.5113,5.51229,5.51124,5.51178,14000000.0
2007-05-18 19:54:00,5.51208,5.51286,5.51124,5.51124,18000000.0
2007-05-18 19:55:00,5.51173,5.51256,5.51139,5.5117,13000000.0
2007-05-18 19:56:00,5.5126,5.5126,5.51147,5.51147,10000000.0
2007-05-18 19:57:00,5.51134,5.51233,5.51098,5.51161,16000000.0
2007-05-18 19:58:00,5.51146,5.51175,5.51112,5.51158,15000000.0
2007-05-18 19:59:00,5.51176,5.51211,5.51043,5.51113,14000000.0
2007-05-18 20:00:00,5.51138,5.51163,5.51064,5.51064,11000000.0
2007-05-18 20:01:00,5.51173,5.51223,5.51077,5.51179,24000000.0
2007-05-18 20:02:00,5.51104,5.51152,5.5105,5.51113,11000000.0
2007-05-18 20:03:00,5.5109,5.51199,5.51069,5.5116,11000000.0
2007-05-18 20:04:00,5.51214,5.51245,5.51126,5.51168,10000000.0
2007-05-18 20:05:00,5.51118,5.51232,5.51084,5.51138,17000000.0
2007-05-18 20:06:00,5.51153,5.51179,5.51074,5.51127,10000000.0
2007-05-18 20:07:00,5.51188,5.51213,5.51073,5.51097,14000000.0
2007-05-18 20:08:00,5.51084,5.51138,5.51034,5.51079,13000000.0
2007-05-18 20:09:00,5.51138,5.51196,5.5104,5.5104,11000000.0
2007-05-18 20:10:00,5.51127,5.51136,5.5104,5.51083,11000000.0
2007-05-18 20:11:00,5.51209,5.51209,5.51122,5.51134,9000000.0
2007-05-18 20:12:00,5.51238,5.51263,5.51217,5.51263,16000000.0
2007-05-18 20:13:00,5.51173,5.51188,5.51113,5.51147,11000000.0
2007-05-18 20:14:00,5.50985,5.51055,5.50985,5.51055,19000000.0
2007-05-18 20:15:00,5.51016,5.51156,5.51016,5.51156,13000000.0
2007-05-18 20:16:00,5.51005,5.5104,5.51005,5.51012,15000000.0
2007-05-18 20:17:00,5.50996,5.51012,5.50993,5.50998,8000000.0
2007-05-18 20:18:00,5.51017,5.51114,5.51017,5.511,14000000.0
2007-05-18 20:19:00,5.5115,5.51156,5.51003,5.51003,14000000.0
2007-05-18 20:20:00,5.51066,5.51073,5.50964,5.50964,12000000.0
2007-05-18 20:21:00,5.51044,5.5109,5.50991,5.51033,9000000.0
2007-05-18 20:22:00,5.51165,5.51165,5.51145,5.51145,17000000.0
2007-05-18 20:23:00,5.50968,5.51106,5.50968,5.51106,11000000.0
2007-05-18 20:24:00,5.51135,5.51171,5.51038,5.51058,16000000.0
2007-05-18 20:25:00,5.51034,5.51188,5.51026,5.51188,11000000.0
2007-05-18 20:26:00,5.51125,5.51153,5.51043,5.51043,8000000.0
2007-05-18 20:27:00,5.51109,5.51116,5.51015,5.51064,13000000.0
2007-05-18 20:28:00,5.51192,5.51204,5.51055,5.51063,15000000.0
2007-05-18 20:29:00,5.51084,5.51215,5.51084,5.5114,16000000.0
2007-05-18 20:30:00,5.51095,5.51208,5.51044,5.51044,8000000.0
2007-05-18 20:31:00,5.51084,5.51115,5.51006,5.51006,18000000.0
2007-05-18 20:32:00,5.51045,5.51045,5.51025,5.51025,7000000.0
2007-05-18 20:33:00,5.51138,5.51185,5.51033,5.51134,13000000.0
2007-05-18 20:34:00,5.51033,5.51111,5.50975,5.51054,13000000.0
2007-05-18 20:35:00,5.50998,5.51056,5.50935,5.50935,9000000.0
2007-05-18 20:36:00,5.50975,5.51074,5.5094,5.5106,17000000.0
2007-05-18 20:37:00,5.51001,5.51137,5.5096,5.51034,14000000.0
2007-05-18 20:38:00,5.51003,5.51085,5.50974,5.51034,16000000.0
2007-05-18 20:39:00,5.51025,5.5114,5.51021,5.5113,14000000.0
2007-05-18 20:40:00,5.51154,5.51189,5.51017,5.51038,17000000.0
2007-05-18 20:41:00,5.51165,5.51165,5.51033,5.51048,16000000.0
2007-05-18 20:42:00,5.51168,5.51168,5.51051,5.51095,22000000.0
2007-05-18 20:43:00,5.51183,5.51183,5.51055,5.51146,18000000.0
2007-05-18 20:44:00,5.51125,5.51125,5.51026,5.51026,16000000.0
2007-05-18 20:45:00,5.51155,5.51175,5.51155,5.51155,8000000.0
2007-05-18 20:46:00,5.51186,5.5121,5.51165,5.51165,19000000.0
2007-05-18 20:47:00,5.5106,5.51138,5.51033,5.51077,12000000.0
2007-05-18 20:48:00,5.51105,5.51199,5.51049,5.51199,9000000.0
2007-05-18 20:49:00,5.51189,5.51189,5.51033,5.51151,19000000.0
2007-05-18 20:50:00,5.51105,5.51165,5.51047,5.51103,15000000.0
2007-05-18 20:51:00,5.51024,5.51178,5.51024,5.51152,9000000.0
2007-05-18 20:52:00,5.51078,5.51135,5.51038,5.51064,11000000.0
2007-05-18 20:53:00,5.51068,5.51126,5.5094,5.51063,15000000.0
2007-05-18 20:54:00,5.51094,5.51167,5.51002,5.51097,12000000.0
2007-05-18 20:55:00,5.51019,5.5112,5.50972,5.5112,18000000.0
2007-05-18 20:56:00,5.51067,5.51121,5.51011,5.51121,12000000.0
2007-05-18 20:57:00,5.5115,5.5115,5.50998,5.51034,13000000.0
2007-05-18 20:58:00,5.51037,5.51107,5.51013,5.51076,11000000.0
2007-05-18 20:59:00,5.51164,5.51208,5.51086,5.51131,11000000.0
2007-05-18 21:00:00,5.51166,5.51331,5.51121,5.5122,17000000.0
2007-05-18 21:01:00,5.51216,5.51253,5.51168,5.51229,10000000.0
2007-05-18 21:02:00,5.5121,5.51267,5.51195,5.51212,8000000.0
2007-05-18 21:03:00,5.51157,5.51238,5.51146,5.51172,19000000.0
2007-05-18 21:04:00,5.51244,5.51292,5.51103,5.51105,18000000.0
2007-05-18 21:05:00,5.51255,5.51255,5.51074,5.51074,14000000.0
2007-05-18 21:06:00,5.51183,5.51253,5.51127,5.5116,12000000.0
2007-05-18 21:07:00,5.51281,5.51281,5.5119,5.51238,10000000.0
2007-05-18 21:08:00,5.51138,5.51254,5.51138,5.51254,14000000.0
2007-05-18 21:09:00,5.51151,5.51264,5.51116,5.51165,16000000.0
2007-05-18 21:10:00,5.51231,5.51231,5.51083,5.5122,15000000.0
2007-05-18 21:11:00,5.51069,5.51139,5.51015,5.51015,13000000.0
2007-05-18 21:12:00,5.51057,5.51155,5.51057,5.51077,10000000.0
2007-05-18 21:13:00,5.5105,5.51191,5.5105,5.5116,14000000.0
2007-05-18 21:14:00,5.51008,5.51156,5.51008,5.51082,10000000.0
2007-05-18 21:15:00,5.51205,5.51205,5.51185,5.51197,15000000.0
2007-05-18 21:16:00,5.5121,5.5121,5.5118,5.51191,11000000.0
2007-05-18 21:17:00,5.51198,5.51208,5.51182,5.51185,13000000.0
2007-05-18 21:18:00,5.51109,5.51251,5.51095,5.51098,17000000.0
2007-05-18 21:19:00,5.51096,5.51228,5.51096,5.51097,12000000.0
2007-05-18 21:20:00,5.50985,5.51005,5.50985,5.51005,14000000.0
2007-05-18 21:21:00,5.51078,5.51122,5.51023,5.51023,11000000.0
2007-05-18 21:22:00,5.50965,5.50965,5.50945,5.50945,9000000.0
2007-05-18 21:23:00,5.51075,5.5114,5.50994,5.51094,7000000.0
2007-05-18 21:24:00,5.50994,5.51125,5.50985,5.51045,11000000.0
2007-05-18 21:25:00,5.51084,5.51137,5.51056,5.51079,7000000.0
2007-05-18 21:26:00,5.50978,5.51117,5.50978,5.51031,13000000.0
2007-05-18 21:27:00,5.51075,5.51115,5.51027,5.51083,11000000.0
2007-05-18 21:28:00,5.51067,5.51111,5.50993,5.50993,15000000.0
2007-05-18 21:29:00,5.51033,5.51082,5.50894,5.51058,12000000.0
2007-05-18 21:30:00,5.50971,5.51045,5.50941,5.50941,10000000.0
2007-05-18 21:31:00,5.51047,5.51047,5.50919,5.50919,10000000.0
2007-05-18 21:32:00,5.51053,5.51053,5.50922,5.51032,12000000.0
2007-05-18 21:33:00,5.51018,5.51085,5.5095,5.51062,19000000.0
2007-05-18 21:34:00,5.5101,5.51033,5.51002,5.51002,8000000.0
2007-05-18 21:35:00,5.51089,5.51117,5.50937,5.50971,20000000.0
2007-05-18 21:36:00,5.51064,5.5118,5.51035,5.51075,19000000.0
2007-05-18 21:37:00,5.51009,5.51154,5.51009,5.5106,19000000.0
2007-05-18 21:38:00,5.51139,5.51169,5.51055,5.51169,13000000.0
2007-05-18 21:39:00,5.5114,5.5114,5.50983,5.51077,17000000.0
2007-05-18 21:40:00,5.50953,5.51049,5.50937,5.51023,7000000.0
2007-05-18 21:41:00,5.51069,5.51097,5.50992,5.50992,11000000.0
2007-05-18 21:42:00,5.5106,5.51098,5.50999,5.5103,18000000.0
2007-05-18 21:43:00,5.50936,5.51046,5.50936,5.5094,13000000.0
2007-05-18 21:44:00,5.5099,5.51082,5.5096,5.5096,16000000.0
2007-05-18 21:45:00,5.50982,5.50982,5.50916,5.50916,11000000.0
2007-05-18 21:46:00,5.51087,5.51119,5.50994,5.51116,13000000.0
2007-05-18 21:47:00,5.51134,5.51134,5.50993,5.51093,13000000.0
2007-05-18 21:48:00,5.51007,5.51081,5.50969,5.51031,17000000.0
2007-05-18 21:49:00,5.50948,5.5106,5.50948,5.50967,8000000.0
2007-05-18 21:50:00,5.51059,5.51076,5.50944,5.50944,11000000.0
2007-05-18 21:51:00,5.51068,5.51127,5.50932,5.5104,13000000.0
2007-05-18 21:52:00,5.50951,5.5096,5.50933,5.5094,13000000.0
2007-05-18 21:53:00,5.50984,5.51047,5.50928,5.50971,14000000.0
2007-05-18 21:54:00,5.51075,5.51075,5.50955,5.51017,11000000.0
2007-05-18 21:55:00,5.51025,5.51025,5.51005,5.51025,17000000.0
2007-05-18 21:56:00,5.51008,5.51061,5.50942,5.51061,12000000.0
2007-05-18 21:57:00,5.50923,5.50923,5.50867,5.50892,16000000.0
2007-05-18 21:58:00,5.50915,5.51037,5.50909,5.50979,9000000.0
2007-05-18 21:59:00,5.51008,5.51026,5.50914,5.50941,18000000.0
2007-05-18 22:00:00,5.51033,5.51033,5.50891,5.50891,13000000.0
2007-05-18 22:01:00,5.50885,5.50885,5.50855,5.50869,11000000.0
2007-05-18 22:02:00,5.50975,5.51025,5.50903,5.50934,17000000.0
2007-05-18 22:03:00,5.50897,5.50952,5.50897,5.50909,23000000.0
2007-05-18 22:04:00,5.50928,5.51001,5.50928,5.50948,15000000.0
2007-05-18 22:05:00,5.50847,5.51014,5.50847,5.50888,14000000.0
2007-05-18 22:06:00,5.50917,5.51042,5.50914,5.50976,15000000.0
2007-05-18 22:07:00,5.5098,5.5104,5.50957,5.50993,9000000.0
2007-05-18 22:08:00,5.5103,5.51117,5.50962,5.51005,18000000.0
2007-05-18 22:09:00,5.51066,5.51066,5.50955,5.50955,11000000.0
2007-05-18 22:10:00,5.50934,5.51101,5.50934,5.51101,7000000.0
2007-05-18 22:11:00,5.51079,5.51106,5.51004,5.51008,8000000.0
2007-05-18 22:12:00,5.51079,5.51137,5.50974,5.50974,16000000.0
2007-05-18 22:13:00,5.51128,5.51147,5.50997,5.51024,24000000.0
2007-05-18 22:14:00,5.51095,5.51103,5.51006,5.51006,9000000.0
2007-05-18 22:15:00,5.5105,5.51126,5.51001,5.51072,10000000.0
2007-05-18 22:16:00,5.51053,5.51113,5.50975,5.51004,13000000.0
2007-05-18 22:17:00,5.51133,5.51133,5.50981,5.51096,20000000.0
2007-05-18 22:18:00,5.51044,5.51107,5.51034,5.51079,11000000.0
2007-05-18 22:19:00,5.51049,5.51091,5.50801,5.51076,15000000.0
2007-05-18 22:20:00,5.50845,5.50845,5.50825,5.50838,16000000.0
2007-05-18 22:21:00,5.51091,5.51182,5.51029,5.51182,12000000.0
2007-05-18 22:22:00,5.51135,5.51135,5.50926,5.50926,14000000.0
2007-05-18 22:23:00,5.50818,5.51101,5.50818,5.51101,11000000.0
2007-05-18 22:24:00,5.51151,5.51151,5.50893,5.50893,16000000.0
2007-05-18 22:25:00,5.51188,5.51188,5.50885,5.50885,14000000.0
2007-05-18 22:26:00,5.51163,5.51163,5.51065,5.51098,10000000.0
2007-05-18 22:27:00,5.5114,5.51169,5.51021,5.51169,14000000.0
2007-05-18 22:28:00,5.51142,5.51147,5.51004,5.51004,12000000.0
2007-05-18 22:29:00,5.51065,5.51089,5.50907,5.50907,13000000.0
2007-05-18 22:30:00,5.51068,5.51112,5.51014,5.51035,8000000.0
2007-05-18 22:31:00,5.51011,5.51171,5.51011,5.51171,11000000.0
2007-05-18 22:32:00,5.51155,5.51157,5.51014,5.51094,20000000.0
2007-05-18 22:33:00,5.5105,5.51135,5.51033,5.51091,11000000.0
2007-05-18 22:34:00,5.51102,5.51102,5.50997,5.51069,10000000.0
2007-05-18 22:35:00,5.51071,5.51101,5.50974,5.51032,13000000.0
2007-05-18 22:36:00,5.51053,5.51102,5.51032,5.51095,9000000.0
2007-05-18 22:37:00,5.50959,5.51127,5.50959,5.5111,13000000.0
2007-05-18 22:38:00,5.51102,5.51128,5.51037,5.51126,9000000.0
2007-05-18 22:39:00,5.51158,5.51158,5.51029,5.51057,12000000.0
2007-05-18 22:40:00,5.51105,5.51169,5.51059,5.51097,9000000.0
2007-05-18 22:41:00,5.51195,5.51243,5.51098,5.51243,14000000.0
2007-05-18 22:42:00,5.51148,5.51306,5.51147,5.51306,13000000.0
2007-05-18 22:43:00,5.51175,5.51211,5.51169,5.51184,12000000.0
2007-05-18 22:44:00,5.51236,5.51269,5.51143,5.51209,15000000.0
2007-05-18 22:45:00,5.51183,5.51238,5.51128,5.51167,13000000.0
2007-05-18 22:46:00,5.51187,5.51287,5.51126,5.51151,14000000.0
2007-05-18 22:47:00,5.5115,5.51245,5.5115,5.51181,15000000.0
2007-05-18 22:48:00,5.51264,5.5128,5.51148,5.51175,13000000.0
2007-05-18 22:49:00,5.51126,5.51236,5.51126,5.5116,13000000.0
2007-05-18 22:50:00,5.51301,5.51301,5.51098,5.51163,15000000.0
2007-05-18 22:51:00,5.51168,5.5124,5.51111,5.51124,14000000.0
2007-05-18 22:52:00,5.51285,5.51285,5.51097,5.51228,9000000.0
2007-05-18 22:53:00,5.51204,5.51204,5.51051,5.51069,15000000.0
2007-05-18 22:54:00,5.51172,5.51238,5.51087,5.51152,17000000.0
2007-05-18 22:55:00,5.51181,5.51231,5.51119,5.51119,16000000.0
2007-05-18 22:56:00,5.51228,5.51228,5.51084,5.51084,13000000.0
2007-05-18 22:57:00,5.51186,5.51186,5.51072,5.5109,8000000.0
2007-05-18 22:58:00,5.51187,5.51187,5.5108,5.51089,8000000.0
2007-05-18 22:59:00,5.51127,5.51196,5.51045,5.5112,19000000.0
2007-05-21 02:00:00,5.50605,5.5064,5.50481,5.50593,16000000.0
2007-05-21 02:01:00,5.50622,5.50685,5.50514,5.50592,21000000.0
2007-05-21 02:02:00,5.50651,5.50651,5.50415,5.50415,10000000.0
2007-05-21 02:03:00,5.50496,5.50551,5.50446,5.50451,8000000.0
2007-05-21 02:04:00,5.50601,5.50663,5.50544,5.50661,14000000.0
2007-05-21 02:05:00,5.50612,5.5064,5.50556,5.50625,14000000.0
2007-05-21 02:06:00,5.50632,5.50632,5.50488,5.50488,15000000.0
2007-05-21 02:07:00,5.50598,5.50598,5.50492,5.5052,10000000.0
2007-05-21 02:08:00,5.50572,5.50611,5.50537,5.50574,16000000.0
2007-05-21 02:09:00,5.50588,5.506,5.5048,5.50525,18000000.0
2007-05-21 02:10:00,5.506,5.50607,5.50459,5.50586,16000000.0
2007-05-21 02:11:00,5.5056,5.50674,5.50531,5.50674,14000000.0
2007-05-21 02:12:00,5.50647,5.50647,5.50565,5.50628,10000000.0
2007-05-21 02:13:00,5.50561,5.50685,5.5056,5.50685,15000000.0
2007-05-21 02:14:00,5.50684,5.50684,5.50595,5.50595,19000000.0
2007-05-21 02:15:00,5.50577,5.50719,5.50564,5.50677,12000000.0
2007-05-21 02:16:00,5.50705,5.50705,5.50595,5.50661,18000000.0
2007-05-21 02:17:00,5.50653,5.5068,5.50606,5.50625,14000000.0
2007-05-21 02:18:00,5.50651,5.50718,5.50619,5.50652,12000000.0
2007-05-21 02:19:00,5.5059,5.50802,5.5059,5.50802,14000000.0
2007-05-21 02:20:00,5.50672,5.50825,5.50672,5.50825,13000000.0
2007-05-21 02:21:00,5.50682,5.5078,5.50655,5.50717,15000000.0
2007-05-21 02:22:00,5.50715,5.50733,5.50604,5.50733,13000000.0
2007-05-21 02:23:00,5.50706,5.50739,5.5052,5.50649,16000000.0
2007-05-21 02:24:00,5.50507,5.5051,5.50482,5.50484,17000000.0
2007-05-21 02:25:00,5.50519,5.50519,5.50467,5.50467,10000000.0
2007-05-21 02:26:00,5.50519,5.5074,5.50447,5.50447,13000000.0
2007-05-21 02:27:00,5.50461,5.50507,5.50441,5.50504,7000000.0
2007-05-21 02:28:00,5.50593,5.50745,5.50593,5.50745,9000000.0
2007-05-21 02:29:00,5.50751,5.50751,5.50567,5.50692,20000000.0
2007-05-21 02:30:00,5.50706,5.50729,5.50584,5.50717,11000000.0
2007-05-21 02:31:00,5.50683,5.50695,5.50628,5.50628,9000000.0
2007-05-21 02:32:00,5.50712,5.50723,5.50549,5.50549,13000000.0
2007-05-21 02:33:00,5.50569,5.5073,5.50569,5.50596,14000000.0
2007-05-21 02:34:00,5.50756,5.50756,5.50589,5.50674,17000000.0
2007-05-21 02:35:00,5.50664,5.50689,5.50634,5.50634,15000000.0
2007-05-21 02:36:00,5.50629,5.50708,5.50585,5.50585,14000000.0
2007-05-21 02:37:00,5.50682,5.50694,5.5056,5.50573,13000000.0
2007-05-21 02:38:00,5.50613,5.50668,5.50503,5.50658,14000000.0
2007-05-21 02:39:00,5.50576,5.50695,5.50562,5.50612,15000000.0
2007-05-21 02:40:00,5.50567,5.50668,5.50557,5.50557,12000000.0
2007-05-21 02:41:00,5.50664,5.50664,5.50565,5.50565,13000000.0
2007-05-21 02:42:00,5.50669,5.50707,5.50626,5.50626,16000000.0
2007-05-21 02:43:00,5.50702,5.50702,5.50594,5.50594,18000000.0
2007-05-21 02:44:00,5.50576,5.50691,5.50576,5.50593,10000000.0
2007-05-21 02:45:00,5.50672,5.50735,5.50618,5.50657,14000000.0
2007-05-21 02:46:00,5.50623,5.50649,5.50523,5.50523,18000000.0
2007-05-21 02:47:00,5.50542,5.50542,5.50508,5.50523,17000000.0
2007-05-21 02:48:00,5.50611,5.50642,5.50584,5.5064,7000000.0
2007-05-21 02:49:00,5.50685,5.50685,5.50627,5.50627,13000000.0
2007-05-21 02:50:00,5.50664,5.50689,5.50651,5.50651,14000000.0
2007-05-21 02:51:00,5.50638,5.50729,5.50588,5.50634,15000000.0
2007-05-21 02:52:00,5.5072,5.50744,5.50634,5.50634,15000000.0
2007-05-21 02:53:00,5.50616,5.50724,5.50614,5.50724,9000000.0
2007-05-21 02:54:00,5.50732,5.50739,5.50567,5.50601,13000000.0
2007-05-21 02:55:00,5.50771,5.50795,5.50686,5.50716,11000000.0
2007-05-21 02:56:00,5.50652,5.50822,5.50652,5.50748,18000000.0
2007-05-21 02:57:00,5.50836,5.50836,5.50648,5.50648,13000000.0
2007-05-21 02:58:00,5.50792,5.50805,5.50654,5.5066,9000000.0
2007-05-21 02:59:00,5.50733,5.50878,5.50703,5.50733,14000000.0
2007-05-21 03:00:00,5.50847,5.50884,5.50758,5.50846,11000000.0
2007-05-21 03:01:00,5.50858,5.50867,5.50737,5.50737,11000000.0
2007-05-21 03:02:00,5.50767,5.50841,5.50716,5.50793,11000000.0
2007-05-21 03:03:00,5.50831,5.50838,5.50702,5.50724,23000000.0
2007-05-21 03:04:00,5.50744,5.50836,5.50729,5.5076,11000000.0
2007-05-21 03:05:00,5.50726,5.50822,5.50688,5.5081,17000000.0
2007-05-21 03:06:00,5.50787,5.50869,5.50724,5.50869,9000000.0
2007-05-21 03:07:00,5.50862,5.50862,5.50722,5.50722,15000000.0
2007-05-21 03:08:00,5.50704,5.50704,5.50671,5.50702,12000000.0
2007-05-21 03:09:00,5.50882,5.50946,5.50723,5.50946,15000000.0
2007-05-21 03:10:00,5.5101,5.51015,5.50864,5.50864,19000000.0
2007-05-21 03:11:00,5.50873,5.50954,5.50717,5.50717,15000000.0
2007-05-21 03:12:00,5.50858,5.50906,5.50636,5.50906,18000000.0
2007-05-21 03:13:00,5.50682,5.50948,5.50682,5.50948,18000000.0
2007-05-21 03:14:00,5.50719,5.50906,5.50719,5.50743,10000000.0
2007-05-21 03:15:00,5.50641,5.50668,5.50641,5.50655,7000000.0
2007-05-21 03:16:00,5.50775,5.50872,5.50739,5.50872,8000000.0
2007-05-21 03:17:00,5.50752,5.50881,5.50736,5.50736,10000000.0
2007-05-21 03:18:00,5.50729,5.50882,5.50689,5.50731,15000000.0
2007-05-21 03:19:00,5.50853,5.50853,5.50708,5.50708,10000000.0
2007-05-21 03:20:00,5.5076,5.50828,5.50703,5.50828,16000000.0
2007-05-21 03:21:00,5.50727,5.50856,5.50727,5.50856,11000000.0
2007-05-21 03:22:00,5.50727,5.50847,5.50708,5.50847,10000000.0
2007-05-21 03:23:00,5.50844,5.50844,5.50735,5.50843,12000000.0
2007-05-21 03:24:00,5.50808,5.50836,5.50711,5.50711,13000000.0
2007-05-21 03:25:00,5.50584,5.50584,5.50532,5.50534,11000000.0
2007-05-21 03:26:00,5.50728,5.50909,5.50693,5.50815,13000000.0
2007-05-21 03:27:00,5.50775,5.50809,5.50654,5.50701,14000000.0
2007-05-21 03:28:00,5.50849,5.50879,5.50754,5.50844,18000000.0
2007-05-21 03:29:00,5.50817,5.5092,5.5077,5.50885,15000000.0
2007-05-21 03:30:00,5.50829,5.50963,5.50771,5.50963,10000000.0
2007-05-21 03:31:00,5.5092,5.50955,5.50846,5.50882,13000000.0
2007-05-21 03:32:00,5.50808,5.50862,5.50727,5.50727,16000000.0
2007-05-21 03:33:00,5.50713,5.50805,5.50713,5.50739,13000000.0
2007-05-21 03:34:00,5.50749,5.50865,5.50749,5.50805,16000000.0
2007-05-21 03:35:00,5.50808,5.50858,5.50763,5.50841,10000000.0
2007-05-21 03:36:00,5.50757,5.50785,5.50654,5.5078,11000000.0
2007-05-21 03:37:00,5.50825,5.50825,5.50725,5.50792,13000000.0
2007-05-21 03:38:00,5.50789,5.50866,5.50729,5.50866,13000000.0
2007-05-21 03:39:00,5.50908,5.50917,5.5089,5.50908,13000000.0
2007-05-21 03:40:00,5.50785,5.50785,5.50731,5.50731,12000000.0
2007-05-21 03:41:00,5.50866,5.5087,5.50772,5.50865,16000000.0
2007-05-21 03:42:00,5.50705,5.50789,5.50705,5.50749,21000000.0
2007-05-21 03:43:00,5.50729,5.50849,5.50729,5.50849,18000000.0
2007-05-21 03:44:00,5.50771,5.50815,5.50694,5.50752,15000000.0
2007-05-21 03:45:00,5.50721,5.50792,5.50713,5.50792,9000000.0
2007-05-21 03:46:00,5.5074,5.50786,5.50653,5.50786,8000000.0
2007-05-21 03:47:00,5.50738,5.50738,5.50588,5.50588,11000000.0
2007-05-21 03:48:00,5.5065,5.50729,5.506,5.50729,9000000.0
2007-05-21 03:49:00,5.50762,5.50826,5.50669,5.50703,16000000.0
2007-05-21 03:50:00,5.50699,5.50856,5.50642,5.50671,19000000.0
2007-05-21 03:51:00,5.50769,5.5079,5.50708,5.5074,9000000.0
2007-05-21 03:52:00,5.5075,5.50784,5.5065,5.50767,19000000.0
2007-05-21 03:53:00,5.50732,5.50805,5.50635,5.50635,10000000.0
2007-05-21 03:54:00,5.50655,5.50725,5.50611,5.50678,17000000.0
2007-05-21 03:55:00,5.50734,5.50768,5.50722,5.50742,16000000.0
2007-05-21 03:56:00,5.50755,5.50755,5.50697,5.50697,7000000.0
2007-05-21 03:57:00,5.50658,5.50775,5.50658,5.50775,11000000.0
2007-05-21 03:58:00,5.50813,5.50855,5.50813,5.50851,12000000.0
2007-05-21 03:59:00,5.50824,5.50824,5.50695,5.50736,17000000.0
2007-05-21 04:00:00,5.50629,5.50784,5.50629,5.50755,12000000.0
2007-05-21 04:01:00,5.50629,5.50756,5.50596,5.50671,16000000.0
2007-05-21 04:02:00,5.5069,5.50759,5.50587,5.50674,14000000.0
2007-05-21 04:03:00,5.50675,5.50702,5.50599,5.50632,12000000.0
2007-05-21 04:04:00,5.5071,5.50801,5.50596,5.50649,16000000.0
2007-05-21 04:05:00,5.50668,5.50847,5.50645,5.50838,13000000.0
2007-05-21 04:06:00,5.50763,5.50801,5.50616,5.50777,16000000.0
2007-05-21 04:07:00,5.50748,5.50788,5.5061,5.50748,13000000.0
2007-05-21 04:08:00,5.50726,5.50786,5.50685,5.50736,14000000.0
2007-05-21 04:09:00,5.50703,5.50747,5.50615,5.50649,10000000.0
2007-05-21 04:10:00,5.50616,5.50664,5.50549,5.50601,12000000.0
2007-05-21 04:11:00,5.50604,5.50708,5.50604,5.50707,14000000.0
2007-05-21 04:12:00,5.50588,5.50697,5.50579,5.50641,19000000.0
2007-05-21 04:13:00,5.50651,5.50729,5.5061,5.50659,20000000.0
2007-05-21 04:14:00,5.50608,5.50781,5.50603,5.50737,12000000.0
2007-05-21 04:15:00,5.50678,5.50744,5.50618,5.50618,8000000.0
2007-05-21 04:16:00,5.50702,5.50777,5.50668,5.50676,13000000.0
2007-05-21 04:17:00,5.5069,5.507,5.50657,5.50663,15000000.0
2007-05-21 04:18:00,5.50726,5.50801,5.50689,5.50689,9000000.0
2007-05-21 04:19:00,5.50726,5.50815,5.50705,5.50735,12000000.0
2007-05-21 04:20:00,5.50747,5.50799,5.50704,5.50753,9000000.0
2007-05-21 04:21:00,5.50754,5.50757,5.50699,5.50716,17000000.0
2007-05-21 04:22:00,5.50743,5.50743,5.50689,5.50689,14000000.0
2007-05-21 04:23:00,5.50695,5.50695,5.50675,5.50675,10000000.0
2007-05-21 04:24:00,5.50721,5.5086,5.50721,5.50737,12000000.0
2007-05-21 04:25:00,5.50747,5.50825,5.50697,5.50697,10000000.0
2007-05-21 04:26:00,5.50628,5.50801,5.50613,5.5072,7000000.0
2007-05-21 04:27:00,5.50713,5.50839,5.50695,5.50839,15000000.0
2007-05-21 04:28:00,5.50701,5.50715,5.50689,5.50689,7000000.0
2007-05-21 04:29:00,5.50668,5.50723,5.50668,5.50697,14000000.0
2007-05-21 04:30:00,5.50791,5.50831,5.50731,5.50831,11000000.0
2007-05-21 04:31:00,5.50887,5.50902,5.50801,5.50891,15000000.0
2007-05-21 04:32:00,5.50867,5.50871,5.50757,5.50769,17000000.0
2007-05-21 04:33:00,5.50765,5.50879,5.50727,5.50727,14000000.0
2007-05-21 04:34:00,5.50865,5.50865,5.50727,5.50735,9000000.0
2007-05-21 04:35:00,5.50697,5.50855,5.50697,5.50747,12000000.0
2007-05-21 04:36:00,5.50748,5.50851,5.50748,5.50803,12000000.0
2007-05-21 04:37:00,5.50733,5.50841,5.50733,5.50772,12000000.0
2007-05-21 04:38:00,5.5083,5.5083,5.50723,5.50756,11000000.0
2007-05-21 04:39:00,5.50796,5.50854,5.50772,5.50772,17000000.0
2007-05-21 04:40:00,5.50726,5.5075,5.50725,5.5074,9000000.0
2007-05-21 04:41:00,5.50719,5.50719,5.50678,5.50678,10000000.0
2007-05-21 04:42:00,5.50745,5.50745,5.50727,5.50734,8000000.0
2007-05-21 04:43:00,5.50689,5.50862,5.50689,5.50856,18000000.0
2007-05-21 04:44:00,5.50837,5.50877,5.50734,5.5081,9000000.0
2007-05-21 04:45:00,5.50791,5.50821,5.50686,5.50686,9000000.0
2007-05-21 04:46:00,5.50879,5.50914,5.50703,5.50703,16000000.0
2007-05-21 04:47:00,5.50657,5.50657,5.5061,5.50632,12000000.0
2007-05-21 04:48:00,5.50659,5.5067,5.50633,5.50633,10000000.0
2007-05-21 04:49:00,5.50698,5.50725,5.50698,5.50704,16000000.0
2007-05-21 04:50:00,5.50777,5.50861,5.50765,5.50791,16000000.0
2007-05-21 04:51:00,5.50676,5.50884,5.50676,5.50771,20000000.0
2007-05-21 04:52:00,5.50866,5.50886,5.50737,5.50746,13000000.0
2007-05-21 04:53:00,5.50693,5.50768,5.50693,5.50748,11000000.0
2007-05-21 04:54:00,5.50699,5.50708,5.50671,5.50677,11000000.0
2007-05-21 04:55:00,5.50607,5.50638,5.50606,5.50638,12000000.0
2007-05-21 04:56:00,5.50638,5.50723,5.50638,5.50723,16000000.0
2007-05-21 04:57:00,5.50822,5.50822,5.50619,5.50619,7000000.0
2007-05-21 04:58:00,5.5061,5.50851,5.5061,5.50851,13000000.0
2007-05-21 04:59:00,5.50831,5.50843,5.50801,5.50801,17000000.0
2007-05-21 05:00:00,5.50677,5.50677,5.50636,5.50677,10000000.0
2007-05-21 05:01:00,5.50878,5.50878,5.50733,5.50776,13000000.0
2007-05-21 05:02:00,5.50766,5.50895,5.50756,5.50895,18000000.0
2007-05-21 05:03:00,5.50863,5.50863,5.50683,5.50683,9000000.0
2007-05-21 05:04:00,5.50855,5.50855,5.50719,5.50756,12000000.0
2007-05-21 05:05:00,5.50701,5.50751,5.50698,5.50726,10000000.0
2007-05-21 05:06:00,5.50728,5.50746,5.50704,5.50738,20000000.0
2007-05-21 05:07:00,5.50886,5.50886,5.50754,5.50795,10000000.0
2007-05-21 05:08:00,5.50725,5.5085,5.50712,5.50712,17000000.0
2007-05-21 05:09:00,5.50812,5.50875,5.50719,5.50803,15000000.0
2007-05-21 05:10:00,5.50786,5.50918,5.50785,5.50918,10000000.0
2007-05-21 05:11:00,5.50746,5.50828,5.5074,5.5074,16000000.0
2007-05-21 05:12:00,5.50826,5.50888,5.50814,5.50864,7000000.0
2007-05-21 05:13:00,5.50774,5.50889,5.50741,5.50749,12000000.0
2007-05-21 05:14:00,5.509,5.50999,5.50852,5.50931,14000000.0
2007-05-21 05:15:00,5.50969,5.50979,5.50799,5.5086,16000000.0
2007-05-21 05:16:00,5.50771,5.50907,5.50759,5.50847,15000000.0
2007-05-21 05:17:00,5.50746,5.50895,5.50746,5.50814,10000000.0
2007-05-21 05:18:00,5.50876,5.50938,5.50779,5.50802,13000000.0
2007-05-21 05:19:00,5.50885,5.50885,5.50721,5.50815,13000000.0
2007-05-21 05:20:00,5.5087,5.50877,5.50745,5.50783,20000000.0
2007-05-21 05:21:00,5.50788,5.50833,5.50788,5.50805,9000000.0
2007-05-21 05:22:00,5.50793,5.50864,5.50724,5.50771,17000000.0
2007-05-21 05:23:00,5.50677,5.50833,5.50677,5.50758,14000000.0
2007-05-21 05:24:00,5.50804,5.50804,5.50768,5.50774,19000000.0
2007-05-21 05:25:00,5.50745,5.50778,5.50742,5.50778,13000000.0
2007-05-21 05:26:00,5.50775,5.50795,5.50775,5.50775,13000000.0
2007-05-21 05:27:00,5.50775,5.50886,5.50761,5.50769,13000000.0
2007-05-21 05:28:00,5.50873,5.50873,5.50697,5.50775,10000000.0
2007-05-21 05:29:00,5.50755,5.50769,5.50736,5.50763,17000000.0
2007-05-21 05:30:00,5.50791,5.50843,5.507,5.50756,21000000.0
2007-05-21 05:31:00,5.50772,5.50849,5.50735,5.50735,13000000.0
2007-05-21 05:32:00,5.51105,5.51105,5.51085,5.51105,16000000.0
2007-05-21 05:33:00,5.50757,5.50797,5.50724,5.50747,13000000.0
2007-05-21 05:34:00,5.50741,5.50815,5.50707,5.50815,13000000.0
2007-05-21 05:35:00,5.50787,5.50787,5.5065,5.50758,14000000.0
2007-05-21 05:36:00,5.50723,5.50794,5.50677,5.50738,18000000.0
2007-05-21 05:37:00,5.50763,5.50886,5.50734,5.50746,12000000.0
2007-05-21 05:38:00,5.50751,5.50835,5.50668,5.50757,13000000.0
2007-05-21 05:39:00,5.50711,5.50771,5.50676,5.50771,21000000.0
2007-05-21 05:40:00,5.50765,5.50804,5.50687,5.50748,14000000.0
2007-05-21 05:41:00,5.50674,5.50795,5.50674,5.50789,13000000.0
2007-05-21 05:42:00,5.50792,5.50847,5.50726,5.50733,8000000.0
2007-05-21 05:43:00,5.50832,5.50883,5.50709,5.50844,13000000.0
2007-05-21 05:44:00,5.50858,5.50858,5.50749,5.50768,13000000.0
2007-05-21 05:45:00,5.50846,5.50881,5.50774,5.50783,24000000.0
2007-05-21 05:46:00,5.5078,5.50809,5.50735,5.50809,14000000.0
2007-05-21 05:47:00,5.50823,5.5086,5.50749,5.50749,11000000.0
2007-05-21 05:48:00,5.5093,5.5093,5.50771,5.50782,18000000.0
2007-05-21 05:49:00,5.50801,5.50907,5.50775,5.50897,10000000.0
2007-05-21 05:50:00,5.50834,5.50834,5.50755,5.50832,10000000.0
2007-05-21 05:51:00,5.50848,5.50878,5.50787,5.50803,11000000.0
2007-05-21 05:52:00,5.50852,5.50924,5.50764,5.50924,19000000.0
2007-05-21 05:53:00,5.50938,5.50938,5.50742,5.50769,15000000.0
2007-05-21 05:54:00,5.50922,5.50922,5.50724,5.50739,7000000.0
2007-05-21 05:55:00,5.5083,5.50842,5.50755,5.50814,12000000.0
2007-05-21 05:56:00,5.50871,5.50913,5.5081,5.50912,16000000.0
2007-05-21 05:57:00,5.50828,5.50828,5.50776,5.50787,11000000.0
2007-05-21 05:58:00,5.50817,5.50863,5.50756,5.50756,22000000.0
2007-05-21 05:59:00,5.50792,5.50856,5.50786,5.50791,9000000.0
2007-05-21 06:00:00,5.50877,5.50877,5.50821,5.50821,17000000.0
2007-05-21 06:01:00,5.50853,5.50884,5.50724,5.50776,18000000.0
2007-05-21 06:02:00,5.50785,5.50859,5.5076,5.50827,18000000.0
2007-05-21 06:03:00,5.50772,5.50834,5.50743,5.50787,16000000.0
2007-05-21 06:04:00,5.50818,5.5087,5.50787,5.50831,8000000.0
2007-05-21 06:05:00,5.50793,5.50847,5.5077,5.50795,10000000.0
2007-05-21 06:06:00,5.50843,5.50929,5.50775,5.50775,27000000.0
2007-05-21 06:07:00,5.50883,5.50883,5.50736,5.50779,17000000.0
2007-05-21 06:08:00,5.50841,5.50871,5.50728,5.50748,14000000.0
2007-05-21 06:09:00,5.50758,5.50909,5.50738,5.50909,13000000.0
2007-05-21 06:10:00,5.50814,5.50822,5.50768,5.508,14000000.0
2007-05-21 06:11:00,5.50882,5.50937,5.50783,5.50788,16000000.0
2007-05-21 06:12:00,5.50913,5.50954,5.50811,5.50844,17000000.0
2007-05-21 06:13:00,5.50782,5.50915,5.50769,5.50838,14000000.0
2007-05-21 06:14:00,5.50757,5.50774,5.50744,5.50747,12000000.0
2007-05-21 06:15:00,5.50825,5.50845,5.50825,5.50838,13000000.0
2007-05-21 06:16:00,5.50779,5.50886,5.50758,5.50758,14000000.0
2007-05-21 06:17:00,5.50762,5.50886,5.50762,5.50835,11000000.0
2007-05-21 06:18:00,5.50723,5.50756,5.50723,5.50756,12000000.0
2007-05-21 06:19:00,5.50759,5.50925,5.50759,5.50857,19000000.0
2007-05-21 06:20:00,5.50852,5.50909,5.50737,5.50874,11000000.0
2007-05-21 06:21:00,5.50777,5.50863,5.50766,5.50793,9000000.0
2007-05-21 06:22:00,5.50747,5.50873,5.50747,5.50775,22000000.0
2007-05-21 06:23:00,5.50791,5.50791,5.50738,5.50738,18000000.0
2007-05-21 06:24:00,5.50839,5.50879,5.50753,5.50753,8000000.0
2007-05-21 06:25:00,5.50848,5.50883,5.50806,5.50839,9000000.0
2007-05-21 06:26:00,5.50823,5.50828,5.508,5.50809,13000000.0
2007-05-21 06:27:00,5.50827,5.50855,5.50744,5.50756,15000000.0
2007-05-21 06:28:00,5.50901,5.50903,5.5075,5.50887,18000000.0
2007-05-21 06:29:00,5.5077,5.50882,5.5075,5.5075,16000000.0
2007-05-21 06:30:00,5.50823,5.50885,5.50793,5.50885,10000000.0
2007-05-21 06:31:00,5.50784,5.50894,5.50784,5.50843,13000000.0
2007-05-21 06:32:00,5.50743,5.50886,5.50743,5.50838,10000000.0
2007-05-21 06:33:00,5.50821,5.5087,5.50738,5.50738,10000000.0
2007-05-21 06:34:00,5.50796,5.50866,5.50713,5.50835,15000000.0
2007-05-21 06:35:00,5.50735,5.50821,5.50735,5.50746,13000000.0
2007-05-21 06:36:00,5.50721,5.50833,5.50682,5.50772,23000000.0
2007-05-21 06:37:00,5.50771,5.50899,5.50747,5.50814,11000000.0
2007-05-21 06:38:00,5.50805,5.50836,5.50742,5.50758,17000000.0
2007-05-21 06:39:00,5.50846,5.50846,5.50607,5.5064,8000000.0
2007-05-21 06:40:00,5.50711,5.50822,5.5066,5.50822,15000000.0
2007-05-21 06:41:00,5.50808,5.50808,5.5075,5.5075,15000000.0
2007-05-21 06:42:00,5.50822,5.50841,5.50696,5.50696,16000000.0
2007-05-21 06:43:00,5.50684,5.50905,5.50684,5.50886,12000000.0
2007-05-21 06:44:00,5.50755,5.50829,5.50751,5.50801,13000000.0
2007-05-21 06:45:00,5.50774,5.50919,5.50763,5.50805,14000000.0
2007-05-21 06:46:00,5.5091,5.5091,5.50747,5.50808,12000000.0
2007-05-21 06:47:00,5.50792,5.5083,5.50771,5.50806,11000000.0
2007-05-21 06:48:00,5.50789,5.50789,5.50757,5.50764,15000000.0
2007-05-21 06:49:00,5.50783,5.50809,5.50777,5.50809,17000000.0
2007-05-21 06:50:00,5.50813,5.50864,5.50738,5.50782,13000000.0
2007-05-21 06:51:00,5.50804,5.50817,5.50802,5.50817,8000000.0
2007-05-21 06:52:00,5.50782,5.50811,5.50766,5.50766,14000000.0
2007-05-21 06:53:00,5.50777,5.50795,5.5076,5.50795,13000000.0
2007-05-21 06:54:00,5.50814,5.50843,5.5081,5.5084,8000000.0
2007-05-21 06:55:00,5.50881,5.50881,5.5076,5.50867,10000000.0
2007-05-21 06:56:00,5.50806,5.50883,5.50774,5.50853,11000000.0
2007-05-21 06:57:00,5.50847,5.50862,5.50737,5.50788,17000000.0
2007-05-21 06:58:00,5.50857,5.50867,5.50782,5.50867,12000000.0
2007-05-21 06:59:00,5.50859,5.50867,5.5083,5.50833,14000000.0
2007-05-21 07:00:00,5.508,5.50852,5.50776,5.50805,11000000.0
2007-05-21 07:01:00,5.5081,5.50865,5.50782,5.50829,10000000.0
2007-05-21 07:02:00,5.50802,5.50829,5.50707,5.50707,14000000.0
2007-05-21 07:03:00,5.5082,5.5082,5.50709,5.50709,7000000.0
2007-05-21 07:04:00,5.50863,5.50885,5.50761,5.50779,16000000.0
2007-05-21 07:05:00,5.50701,5.5085,5.50701,5.50706,15000000.0
2007-05-21 07:06:00,5.50771,5.50828,5.50729,5.50828,16000000.0
2007-05-21 07:07:00,5.50778,5.50862,5.50759,5.50839,12000000.0
2007-05-21 07:08:00,5.50816,5.50816,5.5066,5.5077,8000000.0
2007-05-21 07:09:00,5.50626,5.50751,5.50607,5.50607,8000000.0
2007-05-21 07:10:00,5.50806,5.50806,5.50655,5.50655,16000000.0
2007-05-21 07:11:00,5.50805,5.50805,5.5065,5.50783,17000000.0
2007-05-21 07:12:00,5.5071,5.5087,5.5071,5.50815,20000000.0
2007-05-21 07:13:00,5.50776,5.50847,5.50709,5.50709,18000000.0
2007-05-21 07:14:00,5.50769,5.50813,5.5071,5.508,11000000.0
2007-05-21 07:15:00,5.50823,5.50841,5.50733,5.50733,18000000.0
2007-05-21 07:16:00,5.50836,5.50866,5.50751,5.50751,18000000.0
2007-05-21 07:17:00,5.50757,5.50842,5.50702,5.50702,12000000.0
2007-05-21 07:18:00,5.50802,5.50802,5.50667,5.50673,18000000.0
2007-05-21 07:19:00,5.50765,5.50803,5.50679,5.50679,14000000.0
2007-05-21 07:20:00,5.50766,5.50793,5.50766,5.50781,18000000.0
2007-05-21 07:21:00,5.5077,5.5077,5.50735,5.50741,13000000.0
2007-05-21 07:22:00,5.50742,5.50842,5.50742,5.50801,14000000.0
2007-05-21 07:23:00,5.50832,5.50832,5.50802,5.50805,15000000.0
2007-05-21 07:24:00,5.50835,5.50835,5.50769,5.5077,16000000.0
2007-05-21 07:25:00,5.50862,5.50862,5.50747,5.50747,15000000.0
2007-05-21 07:26:00,5.5074,5.50826,5.5074,5.50763,13000000.0
2007-05-21 07:27:00,5.50758,5.50796,5.50696,5.50772,12000000.0
2007-05-21 07:28:00,5.50752,5.50789,5.50682,5.50775,22000000.0
2007-05-21 07:29:00,5.50705,5.50826,5.50705,5.50738,16000000.0
2007-05-21 07:30:00,5.50805,5.50898,5.50767,5.50898,14000000.0
2007-05-21 07:31:00,5.50753,5.50865,5.50753,5.50797,13000000.0
2007-05-21 07:32:00,5.50789,5.50877,5.50789,5.50821,9000000.0
2007-05-21 07:33:00,5.5079,5.50822,5.5079,5.50812,7000000.0
2007-05-21 07:34:00,5.50745,5.5087,5.50745,5.5087,18000000.0
2007-05-21 07:35:00,5.50822,5.50848,5.5079,5.508,9000000.0
2007-05-21 07:36:00,5.5077,5.5087,5.5077,5.50776,13000000.0
2007-05-21 07:37:00,5.50835,5.50893,5.50757,5.50893,11000000.0
2007-05-21 07:38:00,5.50756,5.50865,5.5075,5.50815,11000000.0
2007-05-21 07:39:00,5.50813,5.50891,5.50753,5.50796,19000000.0
2007-05-21 07:40:00,5.5083,5.50917,5.50764,5.50917,11000000.0
2007-05-21 07:41:00,5.50815,5.50855,5.50787,5.50787,7000000.0
2007-05-21 07:42:00,5.5078,5.50889,5.50746,5.50785,13000000.0
2007-05-21 07:43:00,5.50892,5.50974,5.50855,5.50891,14000000.0
2007-05-21 07:44:00,5.5086,5.51851,5.5086,5.51018,10000000.0
2007-05-21 07:45:00,5.50985,5.51005,5.50985,5.50997,8000000.0
2007-05-21 07:46:00,5.50881,5.50933,5.50838,5.50874,13000000.0
2007-05-21 07:47:00,5.50864,5.50921,5.50845,5.50897,15000000.0
2007-05-21 07:48:00,5.50886,5.50943,5.50862,5.50943,13000000.0
2007-05-21 07:49:00,5.50892,5.50961,5.50828,5.50828,10000000.0
2007-05-21 07:50:00,5.50903,5.50903,5.50766,5.50834,17000000.0
2007-05-21 07:51:00,5.50906,5.50906,5.50753,5.50874,16000000.0
2007-05-21 07:52:00,5.50813,5.50855,5.50747,5.50773,13000000.0
2007-05-21 07:53:00,5.50873,5.50885,5.50827,5.50829,10000000.0
2007-05-21 07:54:00,5.50722,5.50736,5.50703,5.50703,11000000.0
2007-05-21 07:55:00,5.50744,5.50744,5.50696,5.50697,12000000.0
2007-05-21 07:56:00,5.50824,5.50886,5.50699,5.50699,13000000.0
2007-05-21 07:57:00,5.50745,5.5081,5.50745,5.5081,8000000.0
2007-05-21 07:58:00,5.50899,5.50904,5.50837,5.50837,14000000.0
2007-05-21 07:59:00,5.50921,5.50921,5.50762,5.50859,15000000.0
2007-05-21 08:00:00,5.50918,5.5097,5.50839,5.5097,10000000.0
2007-05-21 08:01:00,5.50901,5.50949,5.50813,5.50947,13000000.0
2007-05-21 08:02:00,5.50914,5.50914,5.50745,5.50745,14000000.0
2007-05-21 08:03:00,5.5082,5.50907,5.50784,5.50792,12000000.0
2007-05-21 08:04:00,5.50949,5.50949,5.50791,5.50943,16000000.0
2007-05-21 08:05:00,5.50916,5.50916,5.50762,5.50836,14000000.0
2007-05-21 08:06:00,5.50823,5.50912,5.50809,5.50835,19000000.0
2007-05-21 08:07:00,5.50909,5.50988,5.50827,5.50988,19000000.0
2007-05-21 08:08:00,5.50922,5.50933,5.50813,5.50908,11000000.0
2007-05-21 08:09:00,5.50929,5.5094,5.50837,5.50897,10000000.0
2007-05-21 08:10:00,5.50873,5.50945,5.50836,5.5087,16000000.0
2007-05-21 08:11:00,5.50937,5.50967,5.50838,5.50933,9000000.0
2007-05-21 08:12:00,5.50908,5.5094,5.50855,5.50934,10000000.0
2007-05-21 08:13:00,5.50883,5.50896,5.50787,5.50875,11000000.0
2007-05-21 08:14:00,5.50899,5.50939,5.50774,5.50774,12000000.0
2007-05-21 08:15:00,5.5085,5.50897,5.50778,5.50856,15000000.0
2007-05-21 08:16:00,5.50848,5.50903,5.50805,5.50902,14000000.0
2007-05-21 08:17:00,5.50809,5.50852,5.50752,5.50819,10000000.0
2007-05-21 08:18:00,5.50854,5.50891,5.50757,5.50848,9000000.0
2007-05-21 08:19:00,5.50822,5.50941,5.50822,5.50879,11000000.0
2007-05-21 08:20:00,5.50818,5.50903,5.50765,5.50775,11000000.0
2007-05-21 08:21:00,5.50855,5.50889,5.50736,5.50826,20000000.0
2007-05-21 08:22:00,5.50886,5.50913,5.50779,5.50857,8000000.0
2007-05-21 08:23:00,5.50854,5.50866,5.50749,5.5085,12000000.0
2007-05-21 08:24:00,5.50911,5.50921,5.50794,5.50794,13000000.0
2007-05-21 08:25:00,5.50896,5.50896,5.50768,5.50879,12000000.0
2007-05-21 08:26:00,5.50767,5.50889,5.50767,5.50803,13000000.0
2007-05-21 08:27:00,5.5086,5.50906,5.50824,5.50848,11000000.0
2007-05-21 08:28:00,5.50867,5.50936,5.50777,5.50777,8000000.0
2007-05-21 08:29:00,5.50897,5.50933,5.50792,5.50892,12000000.0
2007-05-21 08:30:00,5.50898,5.50898,5.50797,5.50807,11000000.0
2007-05-21 08:31:00,5.50882,5.50917,5.5077,5.50824,10000000.0
2007-05-21 08:32:00,5.50808,5.50919,5.50757,5.50876,13000000.0
2007-05-21 08:33:00,5.50899,5.50899,5.50738,5.50869,11000000.0
2007-05-21 08:34:00,5.50853,5.5088,5.50725,5.50839,17000000.0
2007-05-21 08:35:00,5.50748,5.50914,5.50748,5.50914,11000000.0
2007-05-21 08:36:00,5.50884,5.50899,5.50818,5.50894,10000000.0
2007-05-21 08:37:00,5.50965,5.50965,5.50834,5.50943,9000000.0
2007-05-21 08:38:00,5.50909,5.50983,5.5082,5.50983,18000000.0
2007-05-21 08:39:00,5.50934,5.50934,5.50792,5.50858,8000000.0
2007-05-21 08:40:00,5.50852,5.50973,5.5082,5.50973,7000000.0
2007-05-21 08:41:00,5.50906,5.5096,5.50806,5.50942,16000000.0
2007-05-21 08:42:00,5.50905,5.50938,5.50809,5.5081,14000000.0
2007-05-21 08:43:00,5.50826,5.50927,5.50781,5.50927,12000000.0
2007-05-21 08:44:00,5.50911,5.50963,5.50889,5.50963,9000000.0
2007-05-21 08:45:00,5.50908,5.50956,5.50901,5.50915,18000000.0
2007-05-21 08:46:00,5.5098,5.5098,5.50951,5.50955,14000000.0
2007-05-21 08:47:00,5.50988,5.50988,5.50823,5.50931,18000000.0
2007-05-21 08:48:00,5.50932,5.50952,5.50855,5.50952,12000000.0
2007-05-21 08:49:00,5.51013,5.5102,5.50864,5.5102,14000000.0
2007-05-21 08:50:00,5.51058,5.51079,5.50924,5.50998,16000000.0
2007-05-21 08:51:00,5.50958,5.51119,5.50958,5.51112,21000000.0
2007-05-21 08:52:00,5.51134,5.51179,5.51006,5.51179,20000000.0
2007-05-21 08:53:00,5.51034,5.51186,5.51019,5.51186,7000000.0
2007-05-21 08:54:00,5.51061,5.51241,5.51061,5.5113,17000000.0
2007-05-21 08:55:00,5.51135,5.51158,5.51043,5.51097,12000000.0
2007-05-21 08:56:00,5.5124,5.5124,5.51096,5.51144,17000000.0
2007-05-21 08:57:00,5.51126,5.51226,5.51125,5.51161,16000000.0
2007-05-21 08:58:00,5.51264,5.51289,5.51125,5.5127,12000000.0
2007-05-21 08:59:00,5.51137,5.51369,5.51137,5.51369,13000000.0
2007-05-21 09:00:00,5.51302,5.51305,5.51159,5.51278,17000000.0
2007-05-21 09:01:00,5.51231,5.51319,5.51106,5.51228,13000000.0
2007-05-21 09:02:00,5.51096,5.5117,5.51095,5.51126,8000000.0
2007-05-21 09:03:00,5.51075,5.51215,5.51075,5.51215,16000000.0
2007-05-21 09:04:00,5.5117,5.51192,5.51101,5.51132,8000000.0
2007-05-21 09:05:00,5.51091,5.51215,5.51088,5.51193,11000000.0
2007-05-21 09:06:00,5.51194,5.51196,5.51104,5.51126,10000000.0
2007-05-21 09:07:00,5.5122,5.51239,5.51148,5.51239,10000000.0
2007-05-21 09:08:00,5.5115,5.5127,5.5115,5.5127,19000000.0
2007-05-21 09:09:00,5.5125,5.51272,5.51149,5.51272,16000000.0
2007-05-21 09:10:00,5.51192,5.51278,5.51173,5.51234,8000000.0
2007-05-21 09:11:00,5.51298,5.51337,5.51158,5.51315,11000000.0
2007-05-21 09:12:00,5.51231,5.5133,5.51147,5.51318,16000000.0
2007-05-21 09:13:00,5.51163,5.51239,5.5112,5.51182,15000000.0
2007-05-21 09:14:00,5.51265,5.51265,5.51109,5.51197,17000000.0
2007-05-21 09:15:00,5.51203,5.51245,5.51088,5.51162,12000000.0
2007-05-21 09:16:00,5.51183,5.51304,5.51165,5.51301,14000000.0
2007-05-21 09:17:00,5.51227,5.51323,5.51189,5.5121,14000000.0
2007-05-21 09:18:00,5.51318,5.51323,5.51213,5.51213,18000000.0
2007-05-21 09:19:00,5.51256,5.51359,5.51178,5.51178,14000000.0
2007-05-21 09:20:00,5.51282,5.5134,5.5121,5.51301,18000000.0
2007-05-21 09:21:00,5.51325,5.5134,5.51241,5.51339,17000000.0
2007-05-21 09:22:00,5.51287,5.51287,5.51127,5.51266,13000000.0
2007-05-21 09:23:00,5.51252,5.51286,5.51166,5.51249,12000000.0
2007-05-21 09:24:00,5.51272,5.51315,5.51139,5.51313,14000000.0
2007-05-21 09:25:00,5.51198,5.51384,5.51189,5.51294,9000000.0
2007-05-21 09:26:00,5.51336,5.51458,5.51246,5.51458,13000000.0
2007-05-21 09:27:00,5.51328,5.51422,5.51301,5.51307,13000000.0
2007-05-21 09:28:00,5.51391,5.5142,5.5123,5.51389,19000000.0
2007-05-21 09:29:00,5.51411,5.51411,5.51269,5.51376,14000000.0
2007-05-21 09:30:00,5.51294,5.51365,5.51276,5.51276,15000000.0
2007-05-21 09:31:00,5.51369,5.51369,5.51297,5.51336,11000000.0
2007-05-21 09:32:00,5.51343,5.51433,5.51283,5.51385,16000000.0
2007-05-21 09:33:00,5.51299,5.51405,5.51272,5.51405,9000000.0
2007-05-21 09:34:00,5.5138,5.5138,5.5121,5.51326,18000000.0
2007-05-21 09:35:00,5.51382,5.51382,5.51172,5.51197,14000000.0
2007-05-21 09:36:00,5.5123,5.51343,5.51215,5.51343,16000000.0
2007-05-21 09:37:00,5.51262,5.51309,5.5113,5.51307,20000000.0
2007-05-21 09:38:00,5.51251,5.51379,5.51182,5.51212,19000000.0
2007-05-21 09:39:00,5.51247,5.51382,5.51242,5.51344,16000000.0
2007-05-21 09:40:00,5.51315,5.51364,5.51244,5.51311,12000000.0
2007-05-21 09:41:00,5.51366,5.5141,5.51288,5.51393,18000000.0
2007-05-21 09:42:00,5.51455,5.51485,5.51259,5.51419,16000000.0
2007-05-21 09:43:00,5.51429,5.51486,5.51371,5.51463,15000000.0
2007-05-21 09:44:00,5.51496,5.51498,5.51308,5.51385,13000000.0
2007-05-21 09:45:00,5.5133,5.51512,5.5131,5.51489,13000000.0
2007-05-21 09:46:00,5.51524,5.51524,5.51323,5.51382,17000000.0
2007-05-21 09:47:00,5.5148,5.51492,5.51343,5.51466,13000000.0
2007-05-21 09:48:00,5.51457,5.51457,5.51318,5.5144,16000000.0
2007-05-21 09:49:00,5.5145,5.51498,5.51354,5.51451,17000000.0
2007-05-21 09:50:00,5.51412,5.51431,5.5134,5.51425,12000000.0
2007-05-21 09:51:00,5.51477,5.51551,5.51304,5.51304,16000000.0
2007-05-21 09:52:00,5.5147,5.5152,5.51371,5.5148,16000000.0
2007-05-21 09:53:00,5.51423,5.51488,5.51319,5.5145,15000000.0
2007-05-21 09:54:00,5.51296,5.51393,5.51217,5.51284,15000000.0
2007-05-21 09:55:00,5.51121,5.51363,5.51121,5.51244,15000000.0
2007-05-21 09:56:00,5.51293,5.51381,5.51216,5.51296,17000000.0
2007-05-21 09:57:00,5.51321,5.51321,5.51148,5.51224,12000000.0
2007-05-21 09:58:00,5.5113,5.51271,5.5113,5.51268,14000000.0
2007-05-21 09:59:00,5.51294,5.51391,5.51209,5.51391,10000000.0
2007-05-21 10:00:00,5.51411,5.51411,5.51317,5.51349,11000000.0
2007-05-21 10:01:00,5.51302,5.51371,5.51196,5.51332,24000000.0
2007-05-21 10:02:00,5.51315,5.51329,5.51206,5.51288,14000000.0
2007-05-21 10:03:00,5.51371,5.51371,5.51155,5.51216,16000000.0
2007-05-21 10:04:00,5.51327,5.51327,5.51224,5.51278,10000000.0
2007-05-21 10:05:00,5.51306,5.5135,5.51254,5.5135,10000000.0
2007-05-21 10:06:00,5.51324,5.51324,5.5125,5.51256,9000000.0
2007-05-21 10:07:00,5.5127,5.51428,5.51224,5.51428,11000000.0
2007-05-21 10:08:00,5.514,5.5142,5.51294,5.5142,9000000.0
2007-05-21 10:09:00,5.51314,5.51346,5.51215,5.51346,11000000.0
2007-05-21 10:10:00,5.5134,5.51353,5.51154,5.51295,15000000.0
2007-05-21 10:11:00,5.51317,5.51339,5.51227,5.51339,16000000.0
2007-05-21 10:12:00,5.51144,5.51293,5.51144,5.51285,19000000.0
2007-05-21 10:13:00,5.51267,5.51286,5.51186,5.51231,9000000.0
2007-05-21 10:14:00,5.51334,5.51334,5.51233,5.51298,11000000.0
2007-05-21 10:15:00,5.51315,5.51315,5.51143,5.51293,8000000.0
2007-05-21 10:16:00,5.51229,5.51315,5.51161,5.51246,17000000.0
2007-05-21 10:17:00,5.51301,5.51301,5.51182,5.51274,16000000.0
2007-05-21 10:18:00,5.51242,5.51308,5.51124,5.51308,16000000.0
2007-05-21 10:19:00,5.51189,5.51339,5.51171,5.51331,17000000.0
2007-05-21 10:20:00,5.51313,5.51317,5.51177,5.51283,16000000.0
2007-05-21 10:21:00,5.51298,5.51298,5.51207,5.51261,7000000.0
2007-05-21 10:22:00,5.51353,5.51353,5.51246,5.51284,10000000.0
2007-05-21 10:23:00,5.51201,5.51335,5.51156,5.51335,14000000.0
2007-05-21 10:24:00,5.51319,5.51351,5.51227,5.51351,13000000.0
2007-05-21 10:25:00,5.51155,5.51316,5.51155,5.51266,12000000.0
2007-05-21 10:26:00,5.51395,5.51395,5.51248,5.51359,11000000.0
2007-05-21 10:27:00,5.5129,5.51354,5.51216,5.51354,13000000.0
2007-05-21 10:28:00,5.51275,5.51372,5.51255,5.51353,13000000.0
2007-05-21 10:29:00,5.51366,5.51412,5.51288,5.51412,11000000.0
2007-05-21 10:30:00,5.5138,5.5138,5.5123,5.5123,9000000.0
2007-05-21 10:31:00,5.51312,5.51418,5.51259,5.51418,16000000.0
2007-05-21 10:32:00,5.51318,5.51372,5.51265,5.51279,9000000.0
2007-05-21 10:33:00,5.51364,5.51364,5.51248,5.51331,12000000.0
2007-05-21 10:34:00,5.51312,5.51326,5.51221,5.51298,11000000.0
2007-05-21 10:35:00,5.51134,5.5128,5.51095,5.51202,17000000.0
2007-05-21 10:36:00,5.51195,5.51247,5.51102,5.51247,10000000.0
2007-05-21 10:37:00,5.51224,5.51282,5.51128,5.51147,15000000.0
2007-05-21 10:38:00,5.51118,5.51191,5.51095,5.51159,17000000.0
2007-05-21 10:39:00,5.51187,5.51197,5.51081,5.51085,13000000.0
2007-05-21 10:40:00,5.51247,5.51247,5.51126,5.51184,10000000.0
2007-05-21 10:41:00,5.51188,5.51229,5.51065,5.51098,15000000.0
2007-05-21 10:42:00,5.51139,5.51234,5.5104,5.51227,12000000.0
2007-05-21 10:43:00,5.51102,5.51194,5.51102,5.51194,13000000.0
2007-05-21 10:44:00,5.51195,5.5121,5.51042,5.5121,12000000.0
2007-05-21 10:45:00,5.51051,5.51176,5.51051,5.51146,13000000.0
2007-05-21 10:46:00,5.51201,5.51201,5.51072,5.51173,13000000.0
2007-05-21 10:47:00,5.51106,5.5126,5.51106,5.5126,7000000.0
2007-05-21 10:48:00,5.51182,5.51198,5.51109,5.51176,12000000.0
2007-05-21 10:49:00,5.51163,5.51163,5.51049,5.51155,10000000.0
2007-05-21 10:50:00,5.51005,5.51163,5.51005,5.51141,14000000.0
2007-05-21 10:51:00,5.51103,5.51136,5.5105,5.51105,11000000.0
2007-05-21 10:52:00,5.51101,5.51156,5.51054,5.51054,20000000.0
2007-05-21 10:53:00,5.51181,5.51187,5.51018,5.51071,9000000.0
2007-05-21 10:54:00,5.51118,5.51137,5.51009,5.51074,18000000.0
2007-05-21 10:55:00,5.51038,5.51093,5.50991,5.51085,10000000.0
2007-05-21 10:56:00,5.512,5.512,5.51001,5.51171,11000000.0
2007-05-21 10:57:00,5.51034,5.51197,5.51034,5.51197,8000000.0
2007-05-21 10:58:00,5.5112,5.51179,5.51083,5.51095,10000000.0
2007-05-21 10:59:00,5.51054,5.51236,5.51054,5.51204,10000000.0
2007-05-21 11:00:00,5.51247,5.5128,5.51121,5.5123,15000000.0
2007-05-21 11:01:00,5.51105,5.51256,5.51105,5.51175,12000000.0
2007-05-21 11:02:00,5.51201,5.51229,5.51126,5.51198,8000000.0
2007-05-21 11:03:00,5.51222,5.51235,5.51121,5.51219,11000000.0
2007-05-21 11:04:00,5.51158,5.51189,5.51057,5.51093,15000000.0
2007-05-21 11:05:00,5.51197,5.51219,5.51101,5.51204,17000000.0
2007-05-21 11:06:00,5.51208,5.51281,5.51181,5.51281,12000000.0
2007-05-21 11:07:00,5.51285,5.51285,5.51216,5.51259,11000000.0
2007-05-21 11:08:00,5.51274,5.51303,5.51268,5.51281,22000000.0
2007-05-21 11:09:00,5.51278,5.51318,5.5117,5.5119,9000000.0
2007-05-21 11:10:00,5.51272,5.51402,5.51242,5.51362,16000000.0
2007-05-21 11:11:00,5.51347,5.514,5.51208,5.51208,7000000.0
2007-05-21 11:12:00,5.513,5.5136,5.51263,5.51263,15000000.0
2007-05-21 11:13:00,5.51363,5.51368,5.51206,5.51268,11000000.0
2007-05-21 11:14:00,5.51332,5.5136,5.51202,5.5136,18000000.0
2007-05-21 11:15:00,5.51343,5.51379,5.51295,5.51353,11000000.0
2007-05-21 11:16:00,5.51288,5.51402,5.51278,5.5139,13000000.0
2007-05-21 11:17:00,5.51398,5.51398,5.51219,5.51275,13000000.0
2007-05-21 11:18:00,5.51256,5.51354,5.51226,5.51354,9000000.0
2007-05-21 11:19:00,5.51342,5.51342,5.51205,5.51328,17000000.0
2007-05-21 11:20:00,5.51318,5.5135,5.51201,5.51331,14000000.0
2007-05-21 11:21:00,5.51226,5.51376,5.51226,5.51376,14000000.0
2007-05-21 11:22:00,5.51337,5.5139,5.51186,5.5139,22000000.0
2007-05-21 11:23:00,5.51316,5.51393,5.51289,5.51393,8000000.0
2007-05-21 11:24:00,5.51398,5.51426,5.51265,5.51362,18000000.0
2007-05-21 11:25:00,5.51286,5.51388,5.51224,5.51281,9000000.0
2007-05-21 11:26:00,5.51404,5.51404,5.51196,5.51196,15000000.0
2007-05-21 11:27:00,5.51272,5.51331,5.5122,5.5122,10000000.0
2007-05-21 11:28:00,5.51389,5.51389,5.51251,5.51369,13000000.0
2007-05-21 11:29:00,5.51276,5.51468,5.51231,5.51302,17000000.0
2007-05-21 11:30:00,5.5144,5.51483,5.51318,5.51416,13000000.0
2007-05-21 11:31:00,5.51427,5.51455,5.51383,5.51386,12000000.0
2007-05-21 11:32:00,5.51387,5.51433,5.51281,5.51372,20000000.0
2007-05-21 11:33:00,5.51358,5.51478,5.51301,5.51478,16000000.0
2007-05-21 11:34:00,5.51369,5.51525,5.51369,5.51525,13000000.0
2007-05-21 11:35:00,5.51346,5.51523,5.51346,5.5149,14000000.0
2007-05-21 11:36:00,5.51466,5.5152,5.51393,5.5147,11000000.0
2007-05-21 11:37:00,5.51479,5.51515,5.51387,5.51439,16000000.0
2007-05-21 11:38:00,5.51424,5.51479,5.51326,5.51479,8000000.0
2007-05-21 11:39:00,5.51493,5.51515,5.51493,5.51508,11000000.0
2007-05-21 11:40:00,5.51405,5.51495,5.51402,5.51451,12000000.0
2007-05-21 11:41:00,5.51497,5.51744,5.51497,5.51744,10000000.0
2007-05-21 11:42:00,5.51732,5.51753,5.51642,5.51642,10000000.0
2007-05-21 11:43:00,5.51737,5.51828,5.51631,5.51704,17000000.0
2007-05-21 11:44:00,5.51774,5.51866,5.51713,5.51833,15000000.0
2007-05-21 11:45:00,5.5177,5.51886,5.51726,5.51886,16000000.0
2007-05-21 11:46:00,5.51843,5.51959,5.5184,5.51934,7000000.0
2007-05-21 11:47:00,5.51961,5.52124,5.51917,5.52025,16000000.0
2007-05-21 11:48:00,5.52092,5.52169,5.51906,5.52109,13000000.0
2007-05-21 11:49:00,5.5218,5.52239,5.52115,5.52184,10000000.0
2007-05-21 11:50:00,5.52157,5.52228,5.52043,5.52112,12000000.0
2007-05-21 11:51:00,5.52033,5.52184,5.52025,5.52058,14000000.0
2007-05-21 11:52:00,5.52137,5.52137,5.52012,5.52106,18000000.0
2007-05-21 11:53:00,5.52111,5.52192,5.52019,5.52098,16000000.0
2007-05-21 11:54:00,5.52098,5.52199,5.5207,5.52085,8000000.0
2007-05-21 11:55:00,5.52001,5.52095,5.51987,5.52095,8000000.0
2007-05-21 11:56:00,5.51971,5.52118,5.51944,5.52118,8000000.0
2007-05-21 11:57:00,5.52065,5.52085,5.5188,5.52064,11000000.0
2007-05-21 11:58:00,5.51956,5.52049,5.51918,5.51951,14000000.0
2007-05-21 11:59:00,5.51935,5.52041,5.5191,5.52041,11000000.0
2007-05-21 12:00:00,5.51985,5.52052,5.51916,5.51965,15000000.0
2007-05-21 12:01:00,5.51987,5.52074,5.51912,5.5196,13000000.0
2007-05-21 12:02:00,5.52004,5.52077,5.51934,5.52062,15000000.0
2007-05-21 12:03:00,5.52056,5.52085,5.51966,5.52085,11000000.0
2007-05-21 12:04:00,5.52081,5.52081,5.51956,5.52059,9000000.0
2007-05-21 12:05:00,5.52064,5.52072,5.51961,5.52072,9000000.0
2007-05-21 12:06:00,5.52056,5.52072,5.51951,5.51959,15000000.0
2007-05-21 12:07:00,5.51973,5.52036,5.51926,5.51928,11000000.0
2007-05-21 12:08:00,5.52033,5.52033,5.51935,5.51956,8000000.0
2007-05-21 12:09:00,5.51996,5.52088,5.51996,5.52084,18000000.0
2007-05-21 12:10:00,5.52065,5.52092,5.51967,5.52088,14000000.0
2007-05-21 12:11:00,5.52147,5.5225,5.52106,5.52241,9000000.0
2007-05-21 12:12:00,5.52202,5.52217,5.52071,5.52203,18000000.0
2007-05-21 12:13:00,5.52086,5.52185,5.52057,5.52087,12000000.0
2007-05-21 12:14:00,5.52103,5.52237,5.52103,5.52237,10000000.0
2007-05-21 12:15:00,5.52195,5.52228,5.52099,5.5221,8000000.0
2007-05-21 12:16:00,5.52131,5.52291,5.52131,5.52193,14000000.0
2007-05-21 12:17:00,5.52297,5.52364,5.52186,5.5232,13000000.0
2007-05-21 12:18:00,5.52332,5.52345,5.52242,5.52323,10000000.0
2007-05-21 12:19:00,5.52314,5.52336,5.52234,5.52329,11000000.0
2007-05-21 12:20:00,5.52295,5.5237,5.52213,5.5237,8000000.0
2007-05-21 12:21:00,5.5226,5.52448,5.5226,5.52341,20000000.0
2007-05-21 12:22:00,5.52356,5.52412,5.52223,5.52309,14000000.0
2007-05-21 12:23:00,5.52334,5.52394,5.52292,5.52383,11000000.0
2007-05-21 12:24:00,5.52423,5.5258,5.5236,5.52573,17000000.0
2007-05-21 12:25:00,5.52532,5.52627,5.52509,5.52537,12000000.0
2007-05-21 12:26:00,5.52611,5.52628,5.52465,5.52503,7000000.0
2007-05-21 12:27:00,5.52396,5.52575,5.52383,5.52561,7000000.0
2007-05-21 12:28:00,5.52463,5.52538,5.52408,5.52468,19000000.0
2007-05-21 12:29:00,5.52467,5.52612,5.52467,5.5261,12000000.0
2007-05-21 12:30:00,5.52519,5.52634,5.52471,5.52618,10000000.0
2007-05-21 12:31:00,5.52489,5.5256,5.52469,5.52513,12000000.0
2007-05-21 12:32:00,5.52537,5.52559,5.52449,5.52498,12000000.0
2007-05-21 12:33:00,5.52483,5.52659,5.52483,5.52596,15000000.0
2007-05-21 12:34:00,5.52788,5.5319,5.52754,5.5319,12000000.0
2007-05-21 12:35:00,5.53199,5.53277,5.5301,5.53125,12000000.0
2007-05-21 12:36:00,5.53036,5.53322,5.53036,5.53278,15000000.0
2007-05-21 12:37:00,5.53418,5.53614,5.53362,5.53576,8000000.0
2007-05-21 12:38:00,5.53749,5.53947,5.53589,5.53893,15000000.0
2007-05-21 12:39:00,5.53811,5.53925,5.53428,5.53882,14000000.0
2007-05-21 12:40:00,5.53763,5.53914,5.53645,5.53859,18000000.0
2007-05-21 12:41:00,5.53716,5.53783,5.53565,5.53727,11000000.0
2007-05-21 12:42:00,5.5349,5.53812,5.5349,5.53645,17000000.0
2007-05-21 12:43:00,5.53755,5.53798,5.5356,5.53673,11000000.0
2007-05-21 12:44:00,5.53543,5.53722,5.53495,5.53565,13000000.0
2007-05-21 12:45:00,5.53772,5.53815,5.53616,5.53805,10000000.0
2007-05-21 12:46:00,5.5369,5.5382,5.53632,5.5378,20000000.0
2007-05-21 12:47:00,5.53755,5.53822,5.53662,5.53822,10000000.0
2007-05-21 12:48:00,5.53814,5.53899,5.53743,5.53844,10000000.0
2007-05-21 12:49:00,5.53818,5.53818,5.53655,5.53751,15000000.0
2007-05-21 12:50:00,5.53833,5.53833,5.53609,5.53665,14000000.0
2007-05-21 12:51:00,5.53698,5.5376,5.53584,5.5375,14000000.0
2007-05-21 12:52:00,5.53611,5.53675,5.53548,5.53556,9000000.0
2007-05-21 12:53:00,5.53676,5.53749,5.5361,5.53729,9000000.0
2007-05-21 12:54:00,5.53721,5.53721,5.53466,5.53466,20000000.0
2007-05-21 12:55:00,5.53689,5.53689,5.53519,5.53612,12000000.0
2007-05-21 12:56:00,5.53723,5.5375,5.53556,5.53581,7000000.0
2007-05-21 12:57:00,5.53729,5.53729,5.53547,5.53547,13000000.0
2007-05-21 12:58:00,5.53634,5.53711,5.53625,5.53692,16000000.0
2007-05-21 12:59:00,5.53671,5.53717,5.53533,5.53636,14000000.0
2007-05-21 13:00:00,5.53591,5.53662,5.53518,5.53626,12000000.0
2007-05-21 13:01:00,5.53554,5.53697,5.53554,5.53592,17000000.0
2007-05-21 13:02:00,5.53563,5.53737,5.53563,5.53737,10000000.0
2007-05-21 13:03:00,5.53659,5.53706,5.53475,5.53577,22000000.0
2007-05-21 13:04:00,5.53664,5.53664,5.53452,5.53635,20000000.0
2007-05-21 13:05:00,5.53548,5.53632,5.53434,5.5351,14000000.0
2007-05-21 13:06:00,5.535,5.53581,5.53425,5.53545,17000000.0
2007-05-21 13:07:00,5.53509,5.53577,5.53349,5.5347,22000000.0
2007-05-21 13:08:00,5.53432,5.53543,5.53421,5.53539,12000000.0
2007-05-21 13:09:00,5.53538,5.53556,5.53377,5.53434,12000000.0
2007-05-21 13:10:00,5.53572,5.5358,5.5343,5.53493,20000000.0
2007-05-21 13:11:00,5.53522,5.53602,5.53477,5.53555,12000000.0
2007-05-21 13:12:00,5.53532,5.5359,5.53476,5.53565,16000000.0
2007-05-21 13:13:00,5.53531,5.53612,5.53521,5.53521,14000000.0
2007-05-21 13:14:00,5.53604,5.53611,5.53472,5.53611,17000000.0
2007-05-21 13:15:00,5.53415,5.53561,5.53413,5.53561,7000000.0
2007-05-21 13:16:00,5.53513,5.53611,5.53423,5.53611,9000000.0
2007-05-21 13:17:00,5.5351,5.53576,5.53393,5.53562,15000000.0
2007-05-21 13:18:00,5.53489,5.5359,5.53436,5.53436,17000000.0
2007-05-21 13:19:00,5.53587,5.53587,5.53416,5.53416,15000000.0
2007-05-21 13:20:00,5.53503,5.53579,5.53422,5.53506,12000000.0
2007-05-21 13:21:00,5.53594,5.53639,5.53466,5.53556,24000000.0
2007-05-21 13:22:00,5.53445,5.53614,5.53445,5.53614,12000000.0
2007-05-21 13:23:00,5.53605,5.53605,5.53423,5.5351,12000000.0
2007-05-21 13:24:00,5.53532,5.53565,5.53357,5.53565,18000000.0
2007-05-21 13:25:00,5.53504,5.53597,5.53418,5.53542,12000000.0
2007-05-21 13:26:00,5.53552,5.53591,5.53463,5.53562,12000000.0
2007-05-21 13:27:00,5.53474,5.53618,5.53435,5.53525,9000000.0
2007-05-21 13:28:00,5.53743,5.5383,5.5366,5.53826,15000000.0
2007-05-21 13:29:00,5.53679,5.53879,5.53679,5.53711,14000000.0
2007-05-21 13:30:00,5.53744,5.53862,5.53744,5.53802,11000000.0
2007-05-21 13:31:00,5.53865,5.53945,5.53797,5.53797,11000000.0
2007-05-21 13:32:00,5.53737,5.53875,5.53654,5.53874,8000000.0
2007-05-21 13:33:00,5.5385,5.53913,5.53805,5.53854,14000000.0
2007-05-21 13:34:00,5.53778,5.53955,5.53767,5.53951,11000000.0
2007-05-21 13:35:00,5.53875,5.53974,5.53827,5.53948,16000000.0
2007-05-21 13:36:00,5.53797,5.53972,5.53797,5.53875,8000000.0
2007-05-21 13:37:00,5.5387,5.5394,5.5379,5.53875,17000000.0
2007-05-21 13:38:00,5.53901,5.53901,5.53757,5.53815,14000000.0
2007-05-21 13:39:00,5.53829,5.53848,5.53745,5.53808,10000000.0
2007-05-21 13:40:00,5.53789,5.53789,5.53665,5.53665,8000000.0
2007-05-21 13:41:00,5.53729,5.53806,5.53661,5.53806,11000000.0
2007-05-21 13:42:00,5.5371,5.538,5.53581,5.53581,14000000.0
2007-05-21 13:43:00,5.53707,5.53823,5.53668,5.5368,11000000.0
2007-05-21 13:44:00,5.53772,5.53797,5.53677,5.53741,11000000.0
2007-05-21 13:45:00,5.53707,5.53791,5.53641,5.53791,14000000.0
2007-05-21 13:46:00,5.53728,5.53777,5.53648,5.53675,11000000.0
2007-05-21 13:47:00,5.53694,5.53741,5.53499,5.53708,13000000.0
2007-05-21 13:48:00,5.53668,5.53718,5.53544,5.53585,14000000.0
2007-05-21 13:49:00,5.53559,5.53638,5.53519,5.53575,12000000.0
2007-05-21 13:50:00,5.53653,5.53716,5.53519,5.53716,16000000.0
2007-05-21 13:51:00,5.53722,5.53722,5.53596,5.53703,14000000.0
2007-05-21 13:52:00,5.53564,5.5367,5.53546,5.53612,10000000.0
2007-05-21 13:53:00,5.53655,5.53713,5.53627,5.53675,10000000.0
2007-05-21 13:54:00,5.53758,5.53758,5.53602,5.53625,8000000.0
2007-05-21 13:55:00,5.53609,5.53713,5.53609,5.53707,13000000.0
2007-05-21 13:56:00,5.53739,5.53739,5.53658,5.53658,17000000.0
2007-05-21 13:57:00,5.53659,5.53738,5.53595,5.53738,13000000.0
2007-05-21 13:58:00,5.5376,5.5376,5.53605,5.53692,7000000.0
2007-05-21 13:59:00,5.53666,5.53712,5.53606,5.53646,9000000.0
2007-05-21 14:00:00,5.53673,5.53723,5.5361,5.53701,7000000.0
2007-05-21 14:01:00,5.53638,5.537,5.53638,5.53692,11000000.0
2007-05-21 14:02:00,5.5364,5.53742,5.5358,5.53742,19000000.0
2007-05-21 14:03:00,5.53764,5.53764,5.53577,5.53661,13000000.0
2007-05-21 14:04:00,5.53667,5.53741,5.53588,5.53703,22000000.0
2007-05-21 14:05:00,5.53744,5.53788,5.53588,5.53645,17000000.0
2007-05-21 14:06:00,5.53841,5.53853,5.53707,5.53835,11000000.0
2007-05-21 14:07:00,5.53816,5.53823,5.53715,5.53715,9000000.0
2007-05-21 14:08:00,5.53786,5.53824,5.53683,5.53808,11000000.0
2007-05-21 14:09:00,5.53808,5.53821,5.53692,5.53821,12000000.0
2007-05-21 14:10:00,5.5382,5.5382,5.53669,5.53797,13000000.0
2007-05-21 14:11:00,5.5371,5.53809,5.53674,5.5378,14000000.0
2007-05-21 14:12:00,5.53642,5.53786,5.53623,5.53777,11000000.0
2007-05-21 14:13:00,5.53745,5.53845,5.53706,5.53842,11000000.0
2007-05-21 14:14:00,5.53789,5.53878,5.53726,5.53878,7000000.0
2007-05-21 14:15:00,5.53818,5.53874,5.53768,5.53802,14000000.0
2007-05-21 14:16:00,5.53836,5.53919,5.53798,5.53843,13000000.0
2007-05-21 14:17:00,5.53774,5.53944,5.53774,5.53944,22000000.0
2007-05-21 14:18:00,5.53886,5.53888,5.53776,5.53776,15000000.0
2007-05-21 14:19:00,5.53842,5.53897,5.53792,5.53809,12000000.0
2007-05-21 14:20:00,5.53935,5.54075,5.53885,5.54075,7000000.0
2007-05-21 14:21:00,5.53886,5.54117,5.53886,5.53936,13000000.0
2007-05-21 14:22:00,5.54081,5.54081,5.53913,5.54025,8000000.0
2007-05-21 14:23:00,5.54022,5.54022,5.53677,5.53766,11000000.0
2007-05-21 14:24:00,5.53907,5.53907,5.53601,5.53676,13000000.0
2007-05-21 14:25:00,5.53629,5.53744,5.53612,5.53714,15000000.0
2007-05-21 14:26:00,5.53551,5.53712,5.53537,5.53631,8000000.0
2007-05-21 14:27:00,5.53756,5.53756,5.53569,5.53569,10000000.0
2007-05-21 14:28:00,5.53656,5.53704,5.53529,5.5361,11000000.0
2007-05-21 14:29:00,5.5372,5.53732,5.53571,5.53715,21000000.0
2007-05-21 14:30:00,5.53628,5.53694,5.53583,5.53656,11000000.0
2007-05-21 14:31:00,5.53616,5.5367,5.53514,5.53655,17000000.0
2007-05-21 14:32:00,5.53647,5.53682,5.53486,5.53486,15000000.0
2007-05-21 14:33:00,5.53568,5.53673,5.5355,5.53647,8000000.0
2007-05-21 14:34:00,5.53648,5.53736,5.53615,5.53736,9000000.0
2007-05-21 14:35:00,5.53691,5.53713,5.53569,5.53713,11000000.0
2007-05-21 14:36:00,5.53661,5.53707,5.53529,5.53529,15000000.0
2007-05-21 14:37:00,5.53655,5.53659,5.53488,5.53599,8000000.0
2007-05-21 14:38:00,5.53599,5.53612,5.53381,5.53408,10000000.0
2007-05-21 14:39:00,5.53311,5.53514,5.53311,5.53464,19000000.0
2007-05-21 14:40:00,5.53509,5.53531,5.5341,5.53443,15000000.0
2007-05-21 14:41:00,5.5348,5.53549,5.53394,5.53502,15000000.0
2007-05-21 14:42:00,5.53559,5.53602,5.53439,5.53576,17000000.0
2007-05-21 14:43:00,5.53442,5.5358,5.53427,5.53478,15000000.0
2007-05-21 14:44:00,5.53526,5.53686,5.53474,5.53686,15000000.0
2007-05-21 14:45:00,5.53667,5.53721,5.53555,5.53721,9000000.0
2007-05-21 14:46:00,5.53698,5.53698,5.53551,5.53551,11000000.0
2007-05-21 14:47:00,5.53524,5.53631,5.53522,5.53539,12000000.0
2007-05-21 14:48:00,5.53724,5.53759,5.53542,5.537,12000000.0
2007-05-21 14:49:00,5.53516,5.5367,5.53516,5.53614,12000000.0
2007-05-21 14:50:00,5.53688,5.53688,5.53517,5.53558,15000000.0
2007-05-21 14:51:00,5.53729,5.53747,5.5358,5.53671,10000000.0
2007-05-21 14:52:00,5.53613,5.53696,5.53565,5.53565,13000000.0
2007-05-21 14:53:00,5.53663,5.53707,5.53519,5.53707,13000000.0
2007-05-21 14:54:00,5.53645,5.53711,5.53593,5.53711,9000000.0
2007-05-21 14:55:00,5.5375,5.53766,5.53598,5.53738,16000000.0
2007-05-21 14:56:00,5.53721,5.53808,5.53663,5.53719,15000000.0
2007-05-21 14:57:00,5.53744,5.53857,5.53696,5.53857,15000000.0
2007-05-21 14:58:00,5.53884,5.5391,5.53772,5.53772,11000000.0
2007-05-21 14:59:00,5.53874,5.53874,5.5372,5.53854,14000000.0
2007-05-21 15:00:00,5.53856,5.53865,5.53691,5.5383,18000000.0
2007-05-21 15:01:00,5.53845,5.53845,5.53752,5.53763,12000000.0
2007-05-21 15:02:00,5.53851,5.53864,5.53763,5.53859,7000000.0
2007-05-21 15:03:00,5.53786,5.53925,5.53786,5.53869,18000000.0
2007-05-21 15:04:00,5.53835,5.53856,5.53712,5.53712,21000000.0
2007-05-21 15:05:00,5.5382,5.53839,5.53646,5.53646,13000000.0
2007-05-21 15:06:00,5.53762,5.53826,5.53664,5.5378,14000000.0
2007-05-21 15:07:00,5.53688,5.53807,5.53602,5.53706,22000000.0
2007-05-21 15:08:00,5.53822,5.53822,5.53677,5.53709,10000000.0
2007-05-21 15:09:00,5.53794,5.53794,5.53686,5.53741,9000000.0
2007-05-21 15:10:00,5.53813,5.53869,5.5372,5.53866,14000000.0
2007-05-21 15:11:00,5.53782,5.53967,5.53781,5.53902,12000000.0
2007-05-21 15:12:00,5.53902,5.53942,5.53831,5.53942,13000000.0
2007-05-21 15:13:00,5.53829,5.53956,5.53736,5.53858,12000000.0
2007-05-21 15:14:00,5.53959,5.53994,5.53878,5.5389,10000000.0
2007-05-21 15:15:00,5.53856,5.53939,5.53762,5.53793,16000000.0
2007-05-21 15:16:00,5.53995,5.54009,5.53856,5.53958,15000000.0
2007-05-21 15:17:00,5.53986,5.54014,5.5388,5.54014,14000000.0
2007-05-21 15:18:00,5.54039,5.5406,5.53842,5.53842,12000000.0
2007-05-21 15:19:00,5.53974,5.53974,5.53777,5.53878,11000000.0
2007-05-21 15:20:00,5.53831,5.53954,5.53734,5.53734,14000000.0
2007-05-21 15:21:00,5.53875,5.53919,5.53727,5.53919,14000000.0
2007-05-21 15:22:00,5.53869,5.53888,5.53778,5.53795,10000000.0
2007-05-21 15:23:00,5.53815,5.53904,5.53739,5.53904,11000000.0
2007-05-21 15:24:00,5.53898,5.53968,5.53839,5.53944,10000000.0
2007-05-21 15:25:00,5.53847,5.53957,5.53812,5.53957,16000000.0
2007-05-21 15:26:00,5.53928,5.53928,5.53704,5.53804,15000000.0
2007-05-21 15:27:00,5.53851,5.53918,5.53764,5.53866,10000000.0
2007-05-21 15:28:00,5.53888,5.53893,5.53759,5.53805,11000000.0
2007-05-21 15:29:00,5.53865,5.53865,5.53664,5.53674,19000000.0
2007-05-21 15:30:00,5.53793,5.53793,5.53641,5.53753,10000000.0
2007-05-21 15:31:00,5.53666,5.53858,5.53648,5.53795,14000000.0
2007-05-21 15:32:00,5.53816,5.53839,5.53669,5.5382,12000000.0
2007-05-21 15:33:00,5.53842,5.5387,5.53707,5.53858,20000000.0
2007-05-21 15:34:00,5.53806,5.53918,5.53722,5.5377,12000000.0
2007-05-21 15:35:00,5.53867,5.53867,5.53688,5.5371,12000000.0
2007-05-21 15:36:00,5.53787,5.53822,5.53683,5.53749,10000000.0
2007-05-21 15:37:00,5.53824,5.53881,5.53772,5.53823,10000000.0
2007-05-21 15:38:00,5.53904,5.53943,5.53804,5.53943,13000000.0
2007-05-21 15:39:00,5.539,5.53949,5.53845,5.53845,7000000.0
2007-05-21 15:40:00,5.53881,5.53897,5.53767,5.53811,10000000.0
2007-05-21 15:41:00,5.53906,5.5391,5.53785,5.53785,9000000.0
2007-05-21 15:42:00,5.53865,5.53887,5.53743,5.53779,13000000.0
2007-05-21 15:43:00,5.53798,5.53901,5.53743,5.53894,16000000.0
2007-05-21 15:44:00,5.53856,5.53913,5.53802,5.53834,14000000.0
2007-05-21 15:45:00,5.53855,5.53881,5.5375,5.53839,15000000.0
2007-05-21 15:46:00,5.53777,5.53822,5.53657,5.53741,13000000.0
2007-05-21 15:47:00,5.53689,5.53822,5.53689,5.53822,9000000.0
2007-05-21 15:48:00,5.53818,5.53835,5.5373,5.53777,21000000.0
2007-05-21 15:49:00,5.53837,5.53876,5.53711,5.53869,23000000.0
2007-05-21 15:50:00,5.53759,5.53846,5.53759,5.53839,12000000.0
2007-05-21 15:51:00,5.53799,5.53904,5.53694,5.53803,19000000.0
2007-05-21 15:52:00,5.538,5.53923,5.53707,5.53707,15000000.0
2007-05-21 15:53:00,5.53807,5.53904,5.5376,5.53904,14000000.0
2007-05-21 15:54:00,5.53818,5.53872,5.53747,5.53814,15000000.0
2007-05-21 15:55:00,5.53666,5.53872,5.53666,5.53812,12000000.0
2007-05-21 15:56:00,5.5382,5.53845,5.53672,5.53845,18000000.0
2007-05-21 15:57:00,5.53846,5.53846,5.53727,5.53759,10000000.0
2007-05-21 15:58:00,5.53839,5.53909,5.53738,5.53872,22000000.0
2007-05-21 15:59:00,5.53818,5.53868,5.53657,5.53778,12000000.0
2007-05-21 16:00:00,5.53856,5.53856,5.53661,5.53823,12000000.0
2007-05-21 16:01:00,5.53755,5.53837,5.53691,5.53691,12000000.0
2007-05-21 16:02:00,5.53819,5.53819,5.53711,5.53769,13000000.0
2007-05-21 16:03:00,5.53769,5.53829,5.53681,5.53818,13000000.0
2007-05-21 16:04:00,5.53763,5.53829,5.53687,5.53829,11000000.0
2007-05-21 16:05:00,5.53733,5.53771,5.53646,5.53771,9000000.0
2007-05-21 16:06:00,5.53729,5.53752,5.53656,5.53741,14000000.0
2007-05-21 16:07:00,5.53724,5.53754,5.53619,5.53754,15000000.0
2007-05-21 16:08:00,5.53793,5.5381,5.53687,5.5378,15000000.0
2007-05-21 16:09:00,5.53838,5.53838,5.5363,5.53827,17000000.0
2007-05-21 16:10:00,5.53806,5.53806,5.53645,5.53672,14000000.0
2007-05-21 16:11:00,5.53762,5.53762,5.53632,5.53645,9000000.0
2007-05-21 16:12:00,5.53731,5.5375,5.53568,5.53642,15000000.0
2007-05-21 16:13:00,5.53566,5.53772,5.53566,5.53772,14000000.0
2007-05-21 16:14:00,5.53745,5.5379,5.53657,5.5379,12000000.0
2007-05-21 16:15:00,5.53697,5.53836,5.53697,5.5376,14000000.0
2007-05-21 16:16:00,5.53748,5.53789,5.53665,5.53775,13000000.0
2007-05-21 16:17:00,5.53684,5.53843,5.53684,5.53739,18000000.0
2007-05-21 16:18:00,5.53693,5.53827,5.53693,5.53814,13000000.0
2007-05-21 16:19:00,5.53921,5.53921,5.5382,5.53827,8000000.0
2007-05-21 16:20:00,5.53795,5.53884,5.5375,5.53798,13000000.0
2007-05-21 16:21:00,5.53684,5.53823,5.53684,5.53823,12000000.0
2007-05-21 16:22:00,5.5385,5.5385,5.53745,5.53801,11000000.0
2007-05-21 16:23:00,5.53834,5.53834,5.53676,5.53727,14000000.0
2007-05-21 16:24:00,5.5373,5.53767,5.53635,5.5367,15000000.0
2007-05-21 16:25:00,5.53769,5.53769,5.53654,5.53654,11000000.0
2007-05-21 16:26:00,5.53725,5.53748,5.53596,5.537,8000000.0
2007-05-21 16:27:00,5.53774,5.53775,5.53528,5.53564,10000000.0
2007-05-21 16:28:00,5.53598,5.53728,5.53524,5.53728,15000000.0
2007-05-21 16:29:00,5.53784,5.53788,5.53598,5.53601,7000000.0
2007-05-21 16:30:00,5.53753,5.5379,5.53591,5.53606,16000000.0
2007-05-21 16:31:00,5.53712,5.5375,5.53611,5.53696,14000000.0
2007-05-21 16:32:00,5.53777,5.53777,5.53613,5.53691,7000000.0
2007-05-21 16:33:00,5.53776,5.53776,5.53597,5.53638,8000000.0
2007-05-21 16:34:00,5.53701,5.53769,5.53638,5.53734,8000000.0
2007-05-21 16:35:00,5.53782,5.53787,5.53648,5.53709,9000000.0
2007-05-21 16:36:00,5.53825,5.53825,5.53646,5.53781,13000000.0
2007-05-21 16:37:00,5.53722,5.53764,5.53582,5.53716,18000000.0
2007-05-21 16:38:00,5.53769,5.53782,5.53627,5.53742,18000000.0
2007-05-21 16:39:00,5.53727,5.53833,5.53722,5.53833,20000000.0
2007-05-21 16:40:00,5.53788,5.53788,5.53648,5.53787,13000000.0
2007-05-21 16:41:00,5.53765,5.53765,5.5349,5.536,20000000.0
2007-05-21 16:42:00,5.53638,5.5364,5.53455,5.53584,18000000.0
2007-05-21 16:43:00,5.53679,5.5369,5.53528,5.53617,15000000.0
2007-05-21 16:44:00,5.53558,5.53693,5.53511,5.53519,20000000.0
2007-05-21 16:45:00,5.53538,5.53592,5.53447,5.53592,13000000.0
2007-05-21 16:46:00,5.53512,5.53598,5.53473,5.53596,15000000.0
2007-05-21 16:47:00,5.53613,5.5371,5.53591,5.5371,8000000.0
2007-05-21 16:48:00,5.53711,5.53711,5.53553,5.53553,11000000.0
2007-05-21 16:49:00,5.53669,5.53718,5.53523,5.53534,12000000.0
2007-05-21 16:50:00,5.53583,5.53651,5.53489,5.53651,15000000.0
2007-05-21 16:51:00,5.53495,5.53641,5.53443,5.53508,18000000.0
2007-05-21 16:52:00,5.53597,5.53625,5.53505,5.53526,14000000.0
2007-05-21 16:53:00,5.53534,5.53541,5.53328,5.53405,8000000.0
2007-05-21 16:54:00,5.53418,5.53443,5.53338,5.53417,11000000.0
2007-05-21 16:55:00,5.53468,5.53487,5.5332,5.53385,12000000.0
2007-05-21 16:56:00,5.53392,5.53468,5.53359,5.53443,10000000.0
2007-05-21 16:57:00,5.53444,5.53448,5.53339,5.53377,8000000.0
2007-05-21 16:58:00,5.53407,5.53443,5.53246,5.53373,9000000.0
2007-05-21 16:59:00,5.53335,5.53396,5.53192,5.53361,13000000.0
2007-05-21 17:00:00,5.53175,5.53327,5.53136,5.53239,11000000.0
2007-05-21 17:01:00,5.53193,5.53446,5.5318,5.53312,12000000.0
2007-05-21 17:02:00,5.53421,5.53458,5.53311,5.53398,10000000.0
2007-05-21 17:03:00,5.53356,5.53439,5.53272,5.53272,16000000.0
2007-05-21 17:04:00,5.53406,5.53406,5.53275,5.53298,13000000.0
2007-05-21 17:05:00,5.53321,5.5336,5.53204,5.53307,16000000.0
2007-05-21 17:06:00,5.53269,5.53348,5.53178,5.53244,12000000.0
2007-05-21 17:07:00,5.53379,5.53382,5.53156,5.53156,8000000.0
2007-05-21 17:08:00,5.53167,5.53376,5.53167,5.53277,21000000.0
2007-05-21 17:09:00,5.53246,5.53256,5.53094,5.53171,16000000.0
2007-05-21 17:10:00,5.53158,5.53268,5.53158,5.53268,11000000.0
2007-05-21 17:11:00,5.5327,5.53297,5.53221,5.5326,11000000.0
2007-05-21 17:12:00,5.53295,5.53332,5.53247,5.5332,9000000.0
2007-05-21 17:13:00,5.53417,5.53417,5.53239,5.53289,9000000.0
2007-05-21 17:14:00,5.53397,5.53397,5.5325,5.53352,17000000.0
2007-05-21 17:15:00,5.53422,5.53433,5.5332,5.53429,11000000.0
2007-05-21 17:16:00,5.53322,5.53432,5.53291,5.53373,15000000.0
2007-05-21 17:17:00,5.53418,5.53476,5.53302,5.53369,13000000.0
2007-05-21 17:18:00,5.53457,5.53491,5.53335,5.53455,15000000.0
2007-05-21 17:19:00,5.53357,5.53452,5.53357,5.53452,17000000.0
2007-05-21 17:20:00,5.53422,5.53447,5.53381,5.53381,12000000.0
2007-05-21 17:21:00,5.53428,5.5346,5.53416,5.53459,7000000.0
2007-05-21 17:22:00,5.53395,5.53456,5.53395,5.53433,14000000.0
2007-05-21 17:23:00,5.53347,5.53469,5.5329,5.5329,13000000.0
2007-05-21 17:24:00,5.53346,5.53381,5.53213,5.5325,9000000.0
2007-05-21 17:25:00,5.53307,5.53307,5.53159,5.53206,11000000.0
2007-05-21 17:26:00,5.53273,5.53296,5.53097,5.53097,16000000.0
2007-05-21 17:27:00,5.5313,5.53236,5.531,5.53172,9000000.0
2007-05-21 17:28:00,5.53142,5.53246,5.5311,5.53215,15000000.0
2007-05-21 17:29:00,5.53259,5.53259,5.53155,5.53203,11000000.0
2007-05-21 17:30:00,5.53264,5.53293,5.53139,5.53281,19000000.0
2007-05-21 17:31:00,5.53107,5.53304,5.53107,5.53187,11000000.0
2007-05-21 17:32:00,5.5316,5.53357,5.53157,5.53308,9000000.0
2007-05-21 17:33:00,5.53429,5.53429,5.53252,5.53258,10000000.0
2007-05-21 17:34:00,5.53321,5.53384,5.53184,5.53378,14000000.0
2007-05-21 17:35:00,5.53417,5.53417,5.53263,5.53416,13000000.0
2007-05-21 17:36:00,5.53432,5.53459,5.5332,5.53378,11000000.0
2007-05-21 17:37:00,5.53515,5.53515,5.53419,5.53479,15000000.0
2007-05-21 17:38:00,5.53473,5.53473,5.53371,5.53449,17000000.0
2007-05-21 17:39:00,5.53453,5.5348,5.53398,5.53479,8000000.0
2007-05-21 17:40:00,5.53516,5.53516,5.53392,5.53431,12000000.0
2007-05-21 17:41:00,5.53484,5.53548,5.53362,5.53512,21000000.0
2007-05-21 17:42:00,5.53425,5.53531,5.53404,5.53531,13000000.0
2007-05-21 17:43:00,5.53373,5.53538,5.53373,5.53538,11000000.0
2007-05-21 17:44:00,5.53569,5.53593,5.53565,5.53565,19000000.0
2007-05-21 17:45:00,5.53558,5.53565,5.53424,5.53508,10000000.0
2007-05-21 17:46:00,5.53623,5.53625,5.53467,5.53616,13000000.0
2007-05-21 17:47:00,5.53511,5.53596,5.53458,5.53538,9000000.0
2007-05-21 17:48:00,5.53554,5.53599,5.53478,5.53529,14000000.0
2007-05-21 17:49:00,5.53562,5.53562,5.53454,5.53488,14000000.0
2007-05-21 17:50:00,5.536,5.536,5.53468,5.53579,17000000.0
2007-05-21 17:51:00,5.53564,5.53574,5.53446,5.53547,13000000.0
2007-05-21 17:52:00,5.53559,5.53559,5.53433,5.53554,24000000.0
2007-05-21 17:53:00,5.53443,5.53624,5.53443,5.53497,16000000.0
2007-05-21 17:54:00,5.53536,5.53539,5.53337,5.53403,16000000.0
2007-05-21 17:55:00,5.53385,5.53438,5.53303,5.53381,13000000.0
2007-05-21 17:56:00,5.5342,5.53502,5.53323,5.53467,15000000.0
2007-05-21 17:57:00,5.5335,5.53501,5.53314,5.53314,10000000.0
2007-05-21 17:58:00,5.53374,5.53416,5.533,5.53416,15000000.0
2007-05-21 17:59:00,5.53337,5.53363,5.5323,5.53288,13000000.0
2007-05-21 18:00:00,5.53348,5.53359,5.53253,5.53319,7000000.0
2007-05-21 18:01:00,5.53263,5.53322,5.53187,5.53321,18000000.0
2007-05-21 18:02:00,5.53248,5.53338,5.53205,5.53267,17000000.0
2007-05-21 18:03:00,5.53288,5.53373,5.53233,5.53326,16000000.0
2007-05-21 18:04:00,5.53203,5.53338,5.53195,5.53282,14000000.0
2007-05-21 18:05:00,5.53337,5.53337,5.5311,5.53215,13000000.0
2007-05-21 18:06:00,5.53166,5.53191,5.52995,5.52995,18000000.0
2007-05-21 18:07:00,5.5311,5.53118,5.52992,5.53014,12000000.0
2007-05-21 18:08:00,5.53028,5.53127,5.52995,5.53127,18000000.0
2007-05-21 18:09:00,5.53125,5.53141,5.53048,5.53141,12000000.0
2007-05-21 18:10:00,5.53067,5.53168,5.52992,5.53163,13000000.0
2007-05-21 18:11:00,5.53167,5.5317,5.53058,5.53058,10000000.0
2007-05-21 18:12:00,5.53176,5.53185,5.53058,5.53154,11000000.0
2007-05-21 18:13:00,5.53147,5.53147,5.5299,5.53102,14000000.0
2007-05-21 18:14:00,5.53147,5.53156,5.53073,5.53156,10000000.0
2007-05-21 18:15:00,5.53021,5.5322,5.53021,5.53206,10000000.0
2007-05-21 18:16:00,5.53181,5.53219,5.53053,5.53053,9000000.0
2007-05-21 18:17:00,5.53089,5.53167,5.53069,5.53082,18000000.0
2007-05-21 18:18:00,5.53072,5.53161,5.53054,5.53117,14000000.0
2007-05-21 18:19:00,5.53139,5.53155,5.52971,5.52988,10000000.0
2007-05-21 18:20:00,5.53011,5.53082,5.52952,5.53037,15000000.0
2007-05-21 18:21:00,5.5315,5.5315,5.53,5.53125,18000000.0
2007-05-21 18:22:00,5.53072,5.53187,5.53036,5.53095,14000000.0
2007-05-21 18:23:00,5.5299,5.53174,5.5297,5.53157,7000000.0
2007-05-21 18:24:00,5.53136,5.53136,5.53021,5.53103,9000000.0
2007-05-21 18:25:00,5.53155,5.53155,5.52984,5.53051,13000000.0
2007-05-21 18:26:00,5.53144,5.5319,5.52991,5.53051,16000000.0
2007-05-21 18:27:00,5.5312,5.53182,5.53029,5.5317,14000000.0
2007-05-21 18:28:00,5.53064,5.53136,5.53013,5.53122,13000000.0
2007-05-21 18:29:00,5.5314,5.53189,5.53139,5.53139,11000000.0
2007-05-21 18:30:00,5.53204,5.53206,5.53016,5.53113,16000000.0
2007-05-21 18:31:00,5.53151,5.53179,5.53032,5.53179,12000000.0
2007-05-21 18:32:00,5.5311,5.53143,5.52962,5.52963,11000000.0
2007-05-21 18:33:00,5.53101,5.53128,5.52988,5.53047,13000000.0
2007-05-21 18:34:00,5.53101,5.53166,5.5302,5.53156,13000000.0
2007-05-21 18:35:00,5.53211,5.5322,5.53106,5.53158,18000000.0
2007-05-21 18:36:00,5.5326,5.53286,5.53203,5.53286,18000000.0
2007-05-21 18:37:00,5.53165,5.53185,5.53165,5.53185,18000000.0
2007-05-21 18:38:00,5.5319,5.53201,5.53177,5.53196,11000000.0
2007-05-21 18:39:00,5.53258,5.53277,5.53159,5.53188,11000000.0
2007-05-21 18:40:00,5.53179,5.53323,5.53165,5.53304,14000000.0
2007-05-21 18:41:00,5.53313,5.53344,5.5317,5.53265,16000000.0
2007-05-21 18:42:00,5.53333,5.53333,5.5314,5.53169,14000000.0
2007-05-21 18:43:00,5.53204,5.53216,5.53123,5.5321,10000000.0
2007-05-21 18:44:00,5.53216,5.53259,5.5313,5.53143,13000000.0
2007-05-21 18:45:00,5.53236,5.53269,5.5309,5.53269,13000000.0
2007-05-21 18:46:00,5.53177,5.53244,5.53115,5.53185,12000000.0
2007-05-21 18:47:00,5.53182,5.53258,5.53138,5.53216,14000000.0
2007-05-21 18:48:00,5.53199,5.53268,5.53122,5.53244,15000000.0
2007-05-21 18:49:00,5.53254,5.53272,5.53101,5.53101,12000000.0
2007-05-21 18:50:00,5.53124,5.53211,5.53041,5.53075,9000000.0
2007-05-21 18:51:00,5.53127,5.53137,5.52948,5.52948,17000000.0
2007-05-21 18:52:00,5.52941,5.53055,5.52941,5.53015,9000000.0
2007-05-21 18:53:00,5.53047,5.53064,5.52905,5.53048,14000000.0
2007-05-21 18:54:00,5.52948,5.52974,5.52841,5.52884,14000000.0
2007-05-21 18:55:00,5.5286,5.52933,5.5283,5.52857,10000000.0
2007-05-21 18:56:00,5.52837,5.53003,5.52837,5.53002,16000000.0
2007-05-21 18:57:00,5.52921,5.53051,5.52884,5.5301,17000000.0
2007-05-21 18:58:00,5.52941,5.53024,5.52905,5.53024,14000000.0
2007-05-21 18:59:00,5.52915,5.53061,5.52899,5.52993,14000000.0
2007-05-21 19:00:00,5.52982,5.53086,5.52947,5.53021,15000000.0
2007-05-21 19:01:00,5.53,5.53049,5.52897,5.53049,15000000.0
2007-05-21 19:02:00,5.52999,5.52999,5.52812,5.52882,14000000.0
2007-05-21 19:03:00,5.52992,5.53042,5.529,5.5298,14000000.0
2007-05-21 19:04:00,5.5296,5.53024,5.52891,5.5293,12000000.0
2007-05-21 19:05:00,5.52954,5.52954,5.52724,5.52882,15000000.0
2007-05-21 19:06:00,5.52857,5.52898,5.52749,5.52837,16000000.0
2007-05-21 19:07:00,5.52875,5.52945,5.5276,5.52871,20000000.0
2007-05-21 19:08:00,5.52794,5.52991,5.52794,5.52943,8000000.0
2007-05-21 19:09:00,5.52967,5.53054,5.52876,5.52968,17000000.0
2007-05-21 19:10:00,5.52896,5.52923,5.52839,5.52877,9000000.0
2007-05-21 19:11:00,5.529,5.52908,5.5279,5.52864,16000000.0
2007-05-21 19:12:00,5.52943,5.52977,5.52833,5.52977,13000000.0
2007-05-21 19:13:00,5.52889,5.53014,5.52861,5.52969,10000000.0
2007-05-21 19:14:00,5.52963,5.53029,5.52901,5.52959,20000000.0
2007-05-21 19:15:00,5.52943,5.53039,5.52886,5.53026,12000000.0
2007-05-21 19:16:00,5.52966,5.52978,5.52907,5.52951,8000000.0
2007-05-21 19:17:00,5.53036,5.53036,5.52898,5.53002,18000000.0
2007-05-21 19:18:00,5.52837,5.52954,5.52837,5.52954,11000000.0
2007-05-21 19:19:00,5.52967,5.52985,5.52858,5.52985,12000000.0
2007-05-21 19:20:00,5.5293,5.53002,5.52821,5.53002,14000000.0
2007-05-21 19:21:00,5.52872,5.52966,5.52828,5.52898,13000000.0
2007-05-21 19:22:00,5.52889,5.52987,5.52863,5.52963,12000000.0
2007-05-21 19:23:00,5.52894,5.52995,5.52823,5.5295,14000000.0
2007-05-21 19:24:00,5.52927,5.52956,5.5285,5.52956,19000000.0
2007-05-21 19:25:00,5.5291,5.53004,5.5291,5.53004,8000000.0
2007-05-21 19:26:00,5.53054,5.5306,5.52903,5.52936,7000000.0
2007-05-21 19:27:00,5.53006,5.5305,5.52877,5.52877,20000000.0
2007-05-21 19:28:00,5.53017,5.53062,5.52951,5.53052,17000000.0
2007-05-21 19:29:00,5.52938,5.53038,5.52938,5.53038,10000000.0
2007-05-21 19:30:00,5.53058,5.53096,5.52939,5.53096,15000000.0
2007-05-21 19:31:00,5.53059,5.53059,5.52929,5.52929,11000000.0
2007-05-21 19:32:00,5.52975,5.53014,5.52941,5.52994,9000000.0
2007-05-21 19:33:00,5.53011,5.53036,5.52907,5.52944,14000000.0
2007-05-21 19:34:00,5.52956,5.53031,5.52872,5.52987,17000000.0
2007-05-21 19:35:00,5.53025,5.53025,5.52892,5.52929,8000000.0
2007-05-21 19:36:00,5.53,5.53016,5.52871,5.52997,15000000.0
2007-05-21 19:37:00,5.53009,5.53012,5.52926,5.52993,8000000.0
2007-05-21 19:38:00,5.52918,5.53021,5.52878,5.52983,15000000.0
2007-05-21 19:39:00,5.53006,5.53058,5.52887,5.52945,17000000.0
2007-05-21 19:40:00,5.52965,5.53005,5.52895,5.52904,16000000.0
2007-05-21 19:41:00,5.52924,5.52964,5.52861,5.5294,11000000.0
2007-05-21 19:42:00,5.52989,5.52995,5.5285,5.52974,15000000.0
2007-05-21 19:43:00,5.52956,5.53019,5.52854,5.52963,14000000.0
2007-05-21 19:44:00,5.52985,5.52985,5.52965,5.52985,14000000.0
2007-05-21 19:45:00,5.5288,5.52952,5.52856,5.52881,15000000.0
2007-05-21 19:46:00,5.52913,5.53003,5.52816,5.52956,15000000.0
2007-05-21 19:47:00,5.52934,5.5298,5.52836,5.52923,16000000.0
2007-05-21 19:48:00,5.52869,5.52992,5.52846,5.52949,16000000.0
2007-05-21 19:49:00,5.52928,5.52951,5.52814,5.52837,8000000.0
2007-05-21 19:50:00,5.52891,5.52937,5.52868,5.5292,9000000.0
2007-05-21 19:51:00,5.52852,5.52995,5.52846,5.52891,19000000.0
2007-05-21 19:52:00,5.52847,5.52973,5.52813,5.52973,11000000.0
2007-05-21 19:53:00,5.52798,5.52935,5.52789,5.52873,14000000.0
2007-05-21 19:54:00,5.52912,5.52912,5.52785,5.52865,18000000.0
2007-05-21 19:55:00,5.52917,5.52917,5.52778,5.52861,13000000.0
2007-05-21 19:56:00,5.52907,5.52907,5.52738,5.52786,10000000.0
2007-05-21 19:57:00,5.52846,5.52872,5.52775,5.52833,16000000.0
2007-05-21 19:58:00,5.52865,5.52919,5.52754,5.52854,15000000.0
2007-05-21 19:59:00,5.52854,5.5293,5.52836,5.52866,14000000.0
2007-05-21 20:00:00,5.52931,5.52931,5.52822,5.52872,11000000.0
2007-05-21 20:01:00,5.52957,5.52977,5.52829,5.52854,24000000.0
2007-05-21 20:02:00,5.52851,5.52926,5.52842,5.52877,11000000.0
2007-05-21 20:03:00,5.5289,5.52927,5.52771,5.52887,11000000.0
2007-05-21 20:04:00,5.52873,5.52914,5.52805,5.52894,10000000.0
2007-05-21 20:05:00,5.529,5.529,5.52815,5.52815,17000000.0
2007-05-21 20:06:00,5.52925,5.5293,5.52762,5.52848,10000000.0
2007-05-21 20:07:00,5.52856,5.52908,5.52731,5.52823,14000000.0
2007-05-21 20:08:00,5.5287,5.52881,5.52766,5.52766,13000000.0
2007-05-21 20:09:00,5.52724,5.52806,5.52708,5.52806,11000000.0
2007-05-21 20:10:00,5.52847,5.52847,5.52729,5.52769,11000000.0
2007-05-21 20:11:00,5.52753,5.52842,5.52709,5.52826,9000000.0
2007-05-21 20:12:00,5.52867,5.52927,5.52732,5.52817,16000000.0
2007-05-21 20:13:00,5.52862,5.52911,5.52779,5.52899,11000000.0
2007-05-21 20:14:00,5.52811,5.52886,5.52787,5.52812,19000000.0
2007-05-21 20:15:00,5.5281,5.52941,5.5278,5.52868,13000000.0
2007-05-21 20:16:00,5.52841,5.52878,5.52751,5.52878,15000000.0
2007-05-21 20:17:00,5.52866,5.52876,5.5273,5.52876,8000000.0
2007-05-21 20:18:00,5.52804,5.5289,5.52741,5.52805,14000000.0
2007-05-21 20:19:00,5.52814,5.52864,5.5277,5.52815,14000000.0
2007-05-21 20:20:00,5.52842,5.52874,5.52717,5.52874,12000000.0
2007-05-21 20:21:00,5.52872,5.52967,5.52845,5.52951,9000000.0
2007-05-21 20:22:00,5.52993,5.52993,5.52853,5.52877,17000000.0
2007-05-21 20:23:00,5.5291,5.5292,5.52845,5.52897,11000000.0
2007-05-21 20:24:00,5.5294,5.5294,5.52794,5.52883,16000000.0
2007-05-21 20:25:00,5.52885,5.52953,5.52885,5.52947,11000000.0
2007-05-21 20:26:00,5.52891,5.52895,5.52813,5.52895,8000000.0
2007-05-21 20:27:00,5.5292,5.52944,5.52784,5.5283,13000000.0
2007-05-21 20:28:00,5.52943,5.52943,5.52785,5.52934,15000000.0
2007-05-21 20:29:00,5.52973,5.5298,5.5283,5.5283,16000000.0
2007-05-21 20:30:00,5.52881,5.53028,5.52868,5.53028,8000000.0
2007-05-21 20:31:00,5.52926,5.52968,5.52848,5.52968,18000000.0
2007-05-21 20:32:00,5.53003,5.53013,5.52809,5.52809,7000000.0
2007-05-21 20:33:00,5.52919,5.52919,5.52782,5.52868,13000000.0
2007-05-21 20:34:00,5.52942,5.52952,5.52775,5.52866,13000000.0
2007-05-21 20:35:00,5.52935,5.52935,5.52799,5.5292,9000000.0
2007-05-21 20:36:00,5.52952,5.52973,5.52943,5.52973,17000000.0
2007-05-21 20:37:00,5.52888,5.52912,5.52762,5.52882,14000000.0
2007-05-21 20:38:00,5.52892,5.52892,5.52755,5.52812,16000000.0
2007-05-21 20:39:00,5.52769,5.52859,5.52723,5.52723,14000000.0
2007-05-21 20:40:00,5.52865,5.52899,5.52761,5.52832,17000000.0
2007-05-21 20:41:00,5.52828,5.5289,5.52792,5.52808,16000000.0
2007-05-21 20:42:00,5.52793,5.5287,5.52793,5.52868,22000000.0
2007-05-21 20:43:00,5.52868,5.52886,5.5274,5.5274,18000000.0
2007-05-21 20:44:00,5.52865,5.52874,5.52759,5.5287,16000000.0
2007-05-21 20:45:00,5.52736,5.52895,5.52736,5.52895,8000000.0
2007-05-21 20:46:00,5.52765,5.52879,5.52765,5.52879,19000000.0
2007-05-21 20:47:00,5.52868,5.52868,5.52659,5.52659,12000000.0
2007-05-21 20:48:00,5.52795,5.52795,5.52715,5.5274,9000000.0
2007-05-21 20:49:00,5.52827,5.52837,5.52715,5.52809,19000000.0
2007-05-21 20:50:00,5.528,5.52802,5.52643,5.52753,15000000.0
2007-05-21 20:51:00,5.52831,5.52831,5.52738,5.52808,9000000.0
2007-05-21 20:52:00,5.52761,5.52761,5.52616,5.52666,11000000.0
2007-05-21 20:53:00,5.52653,5.52706,5.5257,5.52686,15000000.0
2007-05-21 20:54:00,5.52708,5.52741,5.52593,5.5267,12000000.0
2007-05-21 20:55:00,5.52649,5.52843,5.52649,5.52786,18000000.0
2007-05-21 20:56:00,5.52808,5.5288,5.52718,5.52819,12000000.0
2007-05-21 20:57:00,5.52835,5.52835,5.52687,5.52729,13000000.0
2007-05-21 20:58:00,5.52842,5.52863,5.52753,5.52837,11000000.0
2007-05-21 20:59:00,5.52665,5.52907,5.52665,5.52803,11000000.0
2007-05-21 21:00:00,5.52771,5.52941,5.5274,5.52888,17000000.0
2007-05-21 21:01:00,5.52911,5.52978,5.52821,5.52978,10000000.0
2007-05-21 21:02:00,5.52942,5.52942,5.52829,5.52859,8000000.0
2007-05-21 21:03:00,5.52893,5.52919,5.52807,5.52841,19000000.0
2007-05-21 21:04:00,5.52881,5.52933,5.52808,5.52847,18000000.0
2007-05-21 21:05:00,5.5296,5.52991,5.52839,5.52867,14000000.0
2007-05-21 21:06:00,5.52866,5.52962,5.52853,5.52935,12000000.0
2007-05-21 21:07:00,5.52914,5.52943,5.52818,5.52943,10000000.0
2007-05-21 21:08:00,5.52915,5.52921,5.52834,5.52921,14000000.0
2007-05-21 21:09:00,5.52802,5.5298,5.52768,5.529,16000000.0
2007-05-21 21:10:00,5.52799,5.529,5.52781,5.52884,15000000.0
2007-05-21 21:11:00,5.52842,5.52869,5.52747,5.52788,13000000.0
2007-05-21 21:12:00,5.52876,5.52876,5.52748,5.52812,10000000.0
2007-05-21 21:13:00,5.52903,5.52937,5.52861,5.52903,14000000.0
2007-05-21 21:14:00,5.5276,5.52909,5.5276,5.52825,10000000.0
2007-05-21 21:15:00,5.52826,5.52946,5.52819,5.52847,15000000.0
2007-05-21 21:16:00,5.52845,5.52879,5.52803,5.52875,11000000.0
2007-05-21 21:17:00,5.52879,5.52974,5.52839,5.52933,13000000.0
2007-05-21 21:18:00,5.52865,5.52906,5.52798,5.52798,17000000.0
2007-05-21 21:19:00,5.52847,5.52912,5.52782,5.52854,12000000.0
2007-05-21 21:20:00,5.52756,5.52943,5.52756,5.52943,14000000.0
2007-05-21 21:21:00,5.52874,5.5296,5.5286,5.52926,11000000.0
2007-05-21 21:22:00,5.52912,5.52938,5.52838,5.52938,9000000.0
2007-05-21 21:23:00,5.52895,5.52939,5.52823,5.52883,7000000.0
2007-05-21 21:24:00,5.52938,5.52938,5.52757,5.52757,11000000.0
2007-05-21 21:25:00,5.52907,5.5292,5.52833,5.52833,7000000.0
2007-05-21 21:26:00,5.53013,5.53023,5.52853,5.52954,13000000.0
2007-05-21 21:27:00,5.52799,5.52943,5.52796,5.52864,11000000.0
2007-05-21 21:28:00,5.52883,5.52925,5.52833,5.5284,15000000.0
2007-05-21 21:29:00,5.52916,5.52954,5.52778,5.52778,12000000.0
2007-05-21 21:30:00,5.52834,5.52925,5.52795,5.52795,10000000.0
2007-05-21 21:31:00,5.52935,5.52955,5.52935,5.52948,10000000.0
2007-05-21 21:32:00,5.52917,5.52938,5.52827,5.52827,12000000.0
2007-05-21 21:33:00,5.52918,5.52951,5.52831,5.5289,19000000.0
2007-05-21 21:34:00,5.52926,5.52973,5.52853,5.52963,8000000.0
2007-05-21 21:35:00,5.52975,5.53,5.52968,5.52992,20000000.0
2007-05-21 21:36:00,5.52928,5.52961,5.52825,5.52849,19000000.0
2007-05-21 21:37:00,5.52888,5.52941,5.52817,5.52924,19000000.0
2007-05-21 21:38:00,5.52792,5.52923,5.52789,5.52897,13000000.0
2007-05-21 21:39:00,5.52958,5.52973,5.52812,5.52901,17000000.0
2007-05-21 21:40:00,5.52924,5.52936,5.52834,5.52905,7000000.0
2007-05-21 21:41:00,5.52891,5.52902,5.52824,5.52838,11000000.0
2007-05-21 21:42:00,5.52845,5.52909,5.52759,5.52854,18000000.0
2007-05-21 21:43:00,5.52848,5.52863,5.52733,5.52804,13000000.0
2007-05-21 21:44:00,5.52818,5.52917,5.52738,5.52796,16000000.0
2007-05-21 21:45:00,5.52823,5.52858,5.52761,5.52806,11000000.0
2007-05-21 21:46:00,5.52806,5.52857,5.52687,5.52758,13000000.0
2007-05-21 21:47:00,5.52794,5.52824,5.52706,5.5271,13000000.0
2007-05-21 21:48:00,5.52759,5.52824,5.52671,5.52775,17000000.0
2007-05-21 21:49:00,5.52788,5.52836,5.52692,5.52692,8000000.0
2007-05-21 21:50:00,5.52713,5.52816,5.52713,5.52772,11000000.0
2007-05-21 21:51:00,5.52879,5.52879,5.52782,5.52817,13000000.0
2007-05-21 21:52:00,5.52832,5.52881,5.52769,5.5288,13000000.0
2007-05-21 21:53:00,5.52784,5.52804,5.52713,5.52721,14000000.0
2007-05-21 21:54:00,5.52708,5.52818,5.52662,5.52786,11000000.0
2007-05-21 21:55:00,5.52738,5.52764,5.52647,5.52693,17000000.0
2007-05-21 21:56:00,5.52675,5.52746,5.52595,5.52741,12000000.0
2007-05-21 21:57:00,5.52793,5.52802,5.52667,5.527,16000000.0
2007-05-21 21:58:00,5.5267,5.52779,5.52658,5.52671,9000000.0
2007-05-21 21:59:00,5.52744,5.52775,5.52655,5.52711,18000000.0
2007-05-21 22:00:00,5.52656,5.52803,5.52656,5.52694,13000000.0
2007-05-21 22:01:00,5.52786,5.52817,5.52672,5.52761,11000000.0
2007-05-21 22:02:00,5.52854,5.52883,5.52758,5.52854,17000000.0
2007-05-21 22:03:00,5.52715,5.52859,5.52715,5.5276,23000000.0
2007-05-21 22:04:00,5.52862,5.52917,5.52791,5.5282,15000000.0
2007-05-21 22:05:00,5.52919,5.52948,5.52915,5.52915,14000000.0
2007-05-21 22:06:00,5.5277,5.52872,5.5277,5.52872,15000000.0
2007-05-21 22:07:00,5.52838,5.5289,5.5281,5.52847,9000000.0
2007-05-21 22:08:00,5.52747,5.52857,5.52722,5.52782,18000000.0
2007-05-21 22:09:00,5.52776,5.52848,5.52728,5.52848,11000000.0
2007-05-21 22:10:00,5.52847,5.52872,5.52718,5.52725,7000000.0
2007-05-21 22:11:00,5.52769,5.52808,5.52685,5.52757,8000000.0
2007-05-21 22:12:00,5.52839,5.52969,5.52804,5.52922,16000000.0
2007-05-21 22:13:00,5.52796,5.52979,5.52796,5.52961,24000000.0
2007-05-21 22:14:00,5.52934,5.52974,5.52863,5.52935,9000000.0
2007-05-21 22:15:00,5.5288,5.52964,5.52849,5.52913,10000000.0
2007-05-21 22:16:00,5.52933,5.52996,5.529,5.52948,13000000.0
2007-05-21 22:17:00,5.52893,5.52996,5.52893,5.52967,20000000.0
2007-05-21 22:18:00,5.52933,5.52978,5.52875,5.52875,11000000.0
2007-05-21 22:19:00,5.52908,5.52921,5.52893,5.52909,15000000.0
2007-05-21 22:20:00,5.53007,5.53007,5.52907,5.52912,16000000.0
2007-05-21 22:21:00,5.5291,5.5302,5.52901,5.52983,12000000.0
2007-05-21 22:22:00,5.52939,5.53011,5.52859,5.52899,14000000.0
2007-05-21 22:23:00,5.52842,5.53017,5.52828,5.529,11000000.0
2007-05-21 22:24:00,5.52884,5.53034,5.52855,5.52912,16000000.0
2007-05-21 22:25:00,5.52923,5.52986,5.52872,5.52889,14000000.0
2007-05-21 22:26:00,5.52951,5.53009,5.52875,5.52875,10000000.0
2007-05-21 22:27:00,5.52911,5.53019,5.52844,5.52917,14000000.0
2007-05-21 22:28:00,5.52872,5.5297,5.5287,5.52872,12000000.0
2007-05-21 22:29:00,5.52874,5.52946,5.52816,5.52839,13000000.0
2007-05-21 22:30:00,5.52792,5.52818,5.52792,5.5281,8000000.0
2007-05-21 22:31:00,5.52894,5.52906,5.52794,5.52794,11000000.0
2007-05-21 22:32:00,5.52878,5.5291,5.5278,5.52849,20000000.0
2007-05-21 22:33:00,5.52847,5.52847,5.52728,5.52803,11000000.0
2007-05-21 22:34:00,5.52846,5.52846,5.52797,5.52804,10000000.0
2007-05-21 22:35:00,5.52806,5.52878,5.5278,5.52813,13000000.0
2007-05-21 22:36:00,5.52761,5.52857,5.52761,5.52852,9000000.0
2007-05-21 22:37:00,5.52737,5.52892,5.52731,5.52791,13000000.0
2007-05-21 22:38:00,5.52801,5.52866,5.52735,5.52786,9000000.0
2007-05-21 22:39:00,5.52699,5.52851,5.52677,5.52793,12000000.0
2007-05-21 22:40:00,5.52654,5.52821,5.52654,5.52755,9000000.0
2007-05-21 22:41:00,5.52862,5.52927,5.52773,5.5279,14000000.0
2007-05-21 22:42:00,5.52844,5.5292,5.52769,5.52786,13000000.0
2007-05-21 22:43:00,5.52784,5.52848,5.52733,5.52778,12000000.0
2007-05-21 22:44:00,5.52693,5.5281,5.52693,5.52793,15000000.0
2007-05-21 22:45:00,5.52757,5.52801,5.527,5.527,13000000.0
2007-05-21 22:46:00,5.52694,5.52857,5.52694,5.52857,14000000.0
2007-05-21 22:47:00,5.52808,5.52876,5.5271,5.52825,15000000.0
2007-05-21 22:48:00,5.52845,5.52905,5.52703,5.52785,13000000.0
2007-05-21 22:49:00,5.52784,5.52799,5.52638,5.52759,13000000.0
2007-05-21 22:50:00,5.52774,5.52774,5.52649,5.52719,15000000.0
2007-05-21 22:51:00,5.52728,5.52791,5.52662,5.52714,14000000.0
2007-05-21 22:52:00,5.52737,5.52784,5.52659,5.52689,9000000.0
2007-05-21 22:53:00,5.52683,5.52786,5.52623,5.52722,15000000.0
2007-05-21 22:54:00,5.52686,5.52708,5.52679,5.52682,17000000.0
2007-05-21 22:55:00,5.52745,5.52783,5.52646,5.52646,16000000.0
2007-05-21 22:56:00,5.52753,5.52802,5.52666,5.52757,13000000.0
2007-05-21 22:57:00,5.52688,5.52695,5.52675,5.52688,8000000.0
2007-05-21 22:58:00,5.52819,5.52819,5.52724,5.52786,8000000.0
2007-05-21 22:59:00,5.52746,5.52813,5.52699,5.52699,19000000.0
2007-05-21 23:00:00,5.52795,5.52834,5.52701,5.52769,10000000.0
2007-05-21 23:01:00,5.52702,5.52863,5.5268,5.52863,7000000.0
2007-05-21 23:02:00,5.52729,5.52827,5.52714,5.52734,15000000.0
2007-05-21 23:03:00,5.52737,5.52794,5.52655,5.52685,17000000.0
2007-05-21 23:04:00,5.52669,5.52685,5.52661,5.52678,19000000.0
2007-05-21 23:05:00,5.52746,5.52764,5.52696,5.52718,9000000.0
2007-05-21 23:06:00,5.52823,5.52829,5.52693,5.52693,12000000.0
2007-05-21 23:07:00,5.52734,5.52734,5.52674,5.52721,14000000.0
2007-05-21 23:08:00,5.52777,5.52792,5.52722,5.52757,16000000.0
2007-05-21 23:09:00,5.52738,5.52796,5.52718,5.52736,9000000.0
2007-05-21 23:10:00,5.52727,5.52824,5.52693,5.52753,12000000.0
2007-05-21 23:11:00,5.52713,5.52815,5.52691,5.52751,14000000.0
2007-05-21 23:12:00,5.52841,5.52841,5.52725,5.52758,7000000.0
2007-05-21 23:13:00,5.528,5.52863,5.52745,5.52811,14000000.0
2007-05-21 23:14:00,5.52808,5.52808,5.52694,5.52783,19000000.0
2007-05-21 23:15:00,5.52836,5.52848,5.52731,5.52836,13000000.0
2007-05-21 23:16:00,5.52831,5.52885,5.52714,5.52779,15000000.0
2007-05-21 23:17:00,5.52773,5.52826,5.52743,5.52783,11000000.0
2007-05-21 23:18:00,5.52808,5.52813,5.52718,5.52741,12000000.0
2007-05-21 23:19:00,5.52812,5.52818,5.52703,5.52728,14000000.0
2007-05-21 23:20:00,5.52758,5.52765,5.52745,5.52765,19000000.0
2007-05-21 23:21:00,5.52754,5.52812,5.52719,5.52759,7000000.0
2007-05-21 23:22:00,5.52785,5.52785,5.52765,5.52765,15000000.0
2007-05-21 23:23:00,5.52746,5.52778,5.52707,5.52778,11000000.0
2007-05-21 23:24:00,5.52745,5.52765,5.52745,5.52765,14000000.0
2007-05-21 23:25:00,5.52803,5.52815,5.52737,5.52737,11000000.0
2007-05-21 23:26:00,5.52795,5.52877,5.52739,5.528,14000000.0
2007-05-21 23:27:00,5.52894,5.52937,5.52813,5.52856,11000000.0
2007-05-21 23:28:00,5.52887,5.52911,5.52794,5.52854,12000000.0
2007-05-21 23:29:00,5.52983,5.53001,5.52892,5.53,16000000.0
2007-05-21 23:30:00,5.52927,5.53029,5.52906,5.52926,20000000.0
2007-05-21 23:31:00,5.52967,5.53009,5.52908,5.52964,11000000.0
2007-05-21 23:32:00,5.52973,5.53039,5.52921,5.52921,16000000.0
2007-05-21 23:33:00,5.52941,5.53088,5.52938,5.52999,12000000.0
2007-05-21 23:34:00,5.53008,5.53072,5.52942,5.5299,13000000.0
2007-05-21 23:35:00,5.53034,5.53047,5.5297,5.52993,9000000.0
2007-05-21 23:36:00,5.53048,5.53057,5.5295,5.53024,9000000.0
2007-05-21 23:37:00,5.53099,5.53117,5.52969,5.53087,14000000.0
2007-05-21 23:38:00,5.53038,5.53127,5.52958,5.53026,13000000.0
2007-05-21 23:39:00,5.53059,5.53097,5.5296,5.53002,17000000.0
2007-05-21 23:40:00,5.53041,5.53057,5.52959,5.53002,12000000.0
2007-05-21 23:41:00,5.53029,5.53029,5.52994,5.53027,17000000.0
2007-05-21 23:42:00,5.53024,5.53085,5.52979,5.52991,22000000.0
2007-05-21 23:43:00,5.52967,5.53098,5.52965,5.52965,15000000.0
2007-05-21 23:44:00,5.53006,5.53061,5.52977,5.53056,14000000.0
2007-05-21 23:45:00,5.5312,5.53133,5.53023,5.53119,20000000.0
2007-05-21 23:46:00,5.53075,5.53119,5.52992,5.52992,14000000.0
2007-05-21 23:47:00,5.52958,5.52958,5.52921,5.52924,10000000.0
2007-05-21 23:48:00,5.53058,5.53095,5.5297,5.53023,18000000.0
2007-05-21 23:49:00,5.53066,5.53118,5.53021,5.53099,14000000.0
2007-05-21 23:50:00,5.53081,5.53139,5.5302,5.53128,13000000.0
2007-05-21 23:51:00,5.53144,5.53148,5.53046,5.5305,8000000.0
2007-05-21 23:52:00,5.5302,5.53132,5.52961,5.53033,16000000.0
2007-05-21 23:53:00,5.53009,5.53059,5.52974,5.53022,18000000.0
2007-05-21 23:54:00,5.52949,5.53053,5.52949,5.52971,12000000.0
2007-05-21 23:55:00,5.53059,5.53084,5.52944,5.52974,19000000.0
2007-05-21 23:56:00,5.52965,5.5297,5.52944,5.52955,14000000.0
2007-05-21 23:57:00,5.53016,5.53078,5.52967,5.53011,16000000.0
2007-05-21 23:58:00,5.52941,5.5299,5.52835,5.52878,13000000.0
2007-05-21 23:59:00,5.52886,5.52913,5.52883,5.52905,14000000.0
2007-05-22 00:00:00,5.52896,5.52961,5.52819,5.52819,17000000.0
2007-05-22 00:01:00,5.52891,5.52912,5.52826,5.52891,12000000.0
2007-05-22 00:02:00,5.52945,5.52967,5.52851,5.52901,15000000.0
2007-05-22 00:03:00,5.52978,5.52978,5.52938,5.52942,14000000.0
2007-05-22 00:04:00,5.52955,5.52975,5.52955,5.52968,12000000.0
2007-05-22 00:05:00,5.5295,5.53021,5.52886,5.52963,12000000.0
2007-05-22 00:06:00,5.52945,5.5306,5.52917,5.53005,12000000.0
2007-05-22 00:07:00,5.53001,5.53011,5.52926,5.52977,11000000.0
2007-05-22 00:08:00,5.53023,5.53057,5.52973,5.53006,15000000.0
2007-05-22 00:09:00,5.52954,5.53047,5.52931,5.52949,12000000.0
2007-05-22 00:10:00,5.52988,5.53032,5.52914,5.52984,19000000.0
2007-05-22 00:11:00,5.53005,5.53021,5.52909,5.52927,8000000.0
2007-05-22 00:12:00,5.53009,5.53023,5.52925,5.52925,9000000.0
2007-05-22 00:13:00,5.52953,5.53045,5.52883,5.53005,13000000.0
2007-05-22 00:14:00,5.52914,5.53015,5.52914,5.52959,14000000.0
2007-05-22 00:15:00,5.52978,5.52985,5.52965,5.52978,12000000.0
2007-05-22 00:16:00,5.52952,5.52989,5.52879,5.52913,12000000.0
2007-05-22 00:17:00,5.52952,5.52979,5.52898,5.52898,10000000.0
2007-05-22 00:18:00,5.5298,5.5298,5.52844,5.52844,19000000.0
2007-05-22 00:19:00,5.52821,5.5294,5.52799,5.52839,12000000.0
2007-05-22 00:20:00,5.52835,5.52861,5.52833,5.52839,11000000.0
2007-05-22 00:21:00,5.52843,5.5285,5.52823,5.5285,14000000.0
2007-05-22 00:22:00,5.52837,5.52912,5.52766,5.52841,13000000.0
2007-05-22 00:23:00,5.52814,5.52837,5.52811,5.52829,13000000.0
2007-05-22 00:24:00,5.52824,5.52824,5.52798,5.52809,9000000.0
2007-05-22 00:25:00,5.52864,5.52879,5.52743,5.52773,13000000.0
2007-05-22 00:26:00,5.52826,5.52852,5.52758,5.52806,14000000.0
2007-05-22 00:27:00,5.52764,5.52857,5.52764,5.52819,15000000.0
2007-05-22 00:28:00,5.52771,5.52791,5.52675,5.52675,7000000.0
2007-05-22 00:29:00,5.52722,5.5281,5.52718,5.52744,17000000.0
2007-05-22 00:30:00,5.52725,5.5273,5.52666,5.52717,9000000.0
2007-05-22 00:31:00,5.52789,5.52808,5.52698,5.5271,13000000.0
2007-05-22 00:32:00,5.52793,5.52812,5.52678,5.52678,8000000.0
2007-05-22 00:33:00,5.52745,5.52746,5.52714,5.52714,19000000.0
2007-05-22 00:34:00,5.52725,5.52745,5.52725,5.52745,15000000.0
2007-05-22 00:35:00,5.52723,5.52791,5.52661,5.52735,12000000.0
2007-05-22 00:36:00,5.52749,5.52774,5.52675,5.52681,15000000.0
2007-05-22 00:37:00,5.52727,5.52771,5.52632,5.52726,15000000.0
2007-05-22 00:38:00,5.52705,5.52756,5.52641,5.52644,18000000.0
2007-05-22 00:39:00,5.52678,5.52776,5.52641,5.5269,20000000.0
2007-05-22 00:40:00,5.5268,5.52692,5.52659,5.52659,10000000.0
2007-05-22 00:41:00,5.52843,5.52862,5.52685,5.52726,9000000.0
2007-05-22 00:42:00,5.52796,5.5282,5.52711,5.52761,16000000.0
2007-05-22 00:43:00,5.5275,5.52894,5.5275,5.52807,16000000.0
2007-05-22 00:44:00,5.52805,5.52825,5.52805,5.52805,10000000.0
2007-05-22 00:45:00,5.52831,5.52884,5.52766,5.52785,16000000.0
2007-05-22 00:46:00,5.52762,5.52854,5.52742,5.52772,12000000.0
2007-05-22 00:47:00,5.52839,5.52857,5.52791,5.5282,8000000.0
2007-05-22 00:48:00,5.52799,5.52807,5.52722,5.52753,16000000.0
2007-05-22 00:49:00,5.52729,5.52741,5.52709,5.52727,11000000.0
2007-05-22 00:50:00,5.52675,5.528,5.52675,5.52743,9000000.0
2007-05-22 00:51:00,5.52663,5.52756,5.52663,5.52723,9000000.0
2007-05-22 00:52:00,5.52826,5.52862,5.52695,5.52805,18000000.0
2007-05-22 00:53:00,5.52878,5.52891,5.52771,5.52771,12000000.0
2007-05-22 00:54:00,5.52806,5.5283,5.52727,5.52727,12000000.0
2007-05-22 00:55:00,5.52779,5.52812,5.52774,5.52794,11000000.0
2007-05-22 00:56:00,5.52785,5.52805,5.52785,5.52805,14000000.0
2007-05-22 00:57:00,5.52872,5.52965,5.52826,5.52831,15000000.0
2007-05-22 00:58:00,5.52909,5.52929,5.52851,5.52905,9000000.0
2007-05-22 00:59:00,5.52875,5.52887,5.52793,5.5285,17000000.0
2007-05-22 01:00:00,5.52838,5.52867,5.52759,5.52797,12000000.0
2007-05-22 01:01:00,5.52821,5.52938,5.52781,5.52836,15000000.0
2007-05-22 01:02:00,5.52876,5.52892,5.52785,5.52796,10000000.0
2007-05-22 01:03:00,5.52873,5.52873,5.5276,5.52834,13000000.0
2007-05-22 01:04:00,5.52837,5.52895,5.52758,5.52863,13000000.0
2007-05-22 01:05:00,5.52864,5.52918,5.52794,5.52835,13000000.0
2007-05-22 01:06:00,5.52873,5.52873,5.52754,5.52823,12000000.0
2007-05-22 01:07:00,5.52879,5.52922,5.52799,5.52825,13000000.0
2007-05-22 01:08:00,5.52884,5.52969,5.52747,5.52969,15000000.0
2007-05-22 01:09:00,5.52873,5.52903,5.52792,5.52873,17000000.0
2007-05-22 01:10:00,5.52775,5.52941,5.52766,5.52895,10000000.0
2007-05-22 01:11:00,5.52873,5.52974,5.52847,5.52856,11000000.0
2007-05-22 01:12:00,5.52972,5.52972,5.52873,5.52894,10000000.0
2007-05-22 01:13:00,5.52898,5.52905,5.52885,5.52885,11000000.0
2007-05-22 01:14:00,5.52885,5.52952,5.52791,5.52856,13000000.0
2007-05-22 01:15:00,5.5282,5.52931,5.5282,5.5288,9000000.0
2007-05-22 01:16:00,5.52849,5.52926,5.52768,5.52884,12000000.0
2007-05-22 01:17:00,5.52844,5.52844,5.52782,5.5284,11000000.0
2007-05-22 01:18:00,5.52926,5.52974,5.52825,5.52942,12000000.0
2007-05-22 01:19:00,5.53032,5.53032,5.52791,5.5296,19000000.0
2007-05-22 01:20:00,5.52818,5.52865,5.52797,5.52848,11000000.0
2007-05-22 01:21:00,5.52987,5.52987,5.52832,5.5294,12000000.0
2007-05-22 01:22:00,5.52871,5.52873,5.52813,5.52831,9000000.0
2007-05-22 01:23:00,5.52875,5.52875,5.52855,5.52868,13000000.0
2007-05-22 01:24:00,5.52918,5.52957,5.52771,5.52863,14000000.0
2007-05-22 01:25:00,5.52761,5.52905,5.52761,5.52866,11000000.0
2007-05-22 01:26:00,5.52911,5.52937,5.52792,5.52811,10000000.0
2007-05-22 01:27:00,5.52878,5.52922,5.52809,5.52858,17000000.0
2007-05-22 01:28:00,5.52822,5.52932,5.5279,5.52913,13000000.0
2007-05-22 01:29:00,5.52911,5.52911,5.5281,5.52855,19000000.0
2007-05-22 01:30:00,5.52884,5.52941,5.52847,5.52863,15000000.0
2007-05-22 01:31:00,5.52939,5.52984,5.52866,5.52984,15000000.0
2007-05-22 01:32:00,5.52879,5.52906,5.52828,5.52868,12000000.0
2007-05-22 01:33:00,5.52836,5.52856,5.52826,5.52826,8000000.0
2007-05-22 01:34:00,5.52927,5.52949,5.52815,5.52855,18000000.0
2007-05-22 01:35:00,5.52926,5.52926,5.52811,5.52822,12000000.0
2007-05-22 01:36:00,5.52787,5.52818,5.52787,5.528,16000000.0
2007-05-22 01:37:00,5.52861,5.52954,5.52782,5.52954,15000000.0
2007-05-22 01:38:00,5.52887,5.52962,5.52871,5.52962,18000000.0
2007-05-22 01:39:00,5.52982,5.53026,5.52865,5.53018,10000000.0
2007-05-22 01:40:00,5.52963,5.53047,5.52888,5.53047,11000000.0
2007-05-22 01:41:00,5.52959,5.52983,5.5287,5.52932,16000000.0
2007-05-22 01:42:00,5.5294,5.53076,5.52875,5.53001,14000000.0
2007-05-22 01:43:00,5.52921,5.53091,5.52921,5.53091,16000000.0
2007-05-22 01:44:00,5.52948,5.5312,5.52948,5.53045,15000000.0
2007-05-22 01:45:00,5.53012,5.53092,5.52956,5.53014,16000000.0
2007-05-22 01:46:00,5.52974,5.53044,5.52968,5.52996,9000000.0
2007-05-22 01:47:00,5.53004,5.53048,5.52901,5.53048,17000000.0
2007-05-22 01:48:00,5.52963,5.53057,5.5289,5.52945,16000000.0
2007-05-22 01:49:00,5.52978,5.52999,5.52912,5.52938,10000000.0
2007-05-22 01:50:00,5.52937,5.52979,5.52882,5.52901,11000000.0
2007-05-22 01:51:00,5.53004,5.53004,5.52898,5.52957,12000000.0
2007-05-22 01:52:00,5.52952,5.53007,5.52858,5.52915,12000000.0
2007-05-22 01:53:00,5.52943,5.53022,5.52864,5.53022,18000000.0
2007-05-22 01:54:00,5.52944,5.53056,5.52883,5.52896,14000000.0
2007-05-22 01:55:00,5.52912,5.5297,5.52855,5.5297,18000000.0
2007-05-22 01:56:00,5.53001,5.53029,5.52906,5.52906,8000000.0
2007-05-22 01:57:00,5.52942,5.52945,5.5291,5.52923,13000000.0
2007-05-22 01:58:00,5.52945,5.52945,5.52925,5.52938,11000000.0
2007-05-22 01:59:00,5.52926,5.53036,5.52925,5.53036,11000000.0
2007-05-22 02:00:00,5.52979,5.53081,5.52936,5.52945,16000000.0
2007-05-22 02:01:00,5.53014,5.53108,5.52974,5.52976,21000000.0
2007-05-22 02:02:00,5.53061,5.53082,5.52963,5.52963,10000000.0
2007-05-22 02:03:00,5.53095,5.53095,5.52979,5.52985,8000000.0
2007-05-22 02:04:00,5.52979,5.53047,5.52902,5.52965,14000000.0
2007-05-22 02:05:00,5.52988,5.53011,5.52873,5.52873,14000000.0
2007-05-22 02:06:00,5.52904,5.53042,5.52904,5.52975,15000000.0
2007-05-22 02:07:00,5.52938,5.5305,5.52934,5.52979,10000000.0
2007-05-22 02:08:00,5.52997,5.53059,5.5295,5.52985,16000000.0
2007-05-22 02:09:00,5.53072,5.53124,5.52996,5.53033,18000000.0
2007-05-22 02:10:00,5.53071,5.5313,5.52933,5.53047,16000000.0
2007-05-22 02:11:00,5.53009,5.53113,5.52968,5.53017,14000000.0
2007-05-22 02:12:00,5.53142,5.53142,5.53056,5.5311,10000000.0
2007-05-22 02:13:00,5.53028,5.53152,5.53028,5.53084,15000000.0
2007-05-22 02:14:00,5.53161,5.53169,5.53057,5.53126,19000000.0
2007-05-22 02:15:00,5.53142,5.53142,5.53002,5.53099,12000000.0
2007-05-22 02:16:00,5.53139,5.53159,5.53006,5.53006,18000000.0
2007-05-22 02:17:00,5.53106,5.53106,5.52977,5.52996,14000000.0
2007-05-22 02:18:00,5.53039,5.53098,5.52989,5.53044,12000000.0
2007-05-22 02:19:00,5.53066,5.53093,5.52997,5.53042,14000000.0
2007-05-22 02:20:00,5.53073,5.5311,5.53015,5.53072,13000000.0
2007-05-22 02:21:00,5.53137,5.53153,5.53036,5.53071,15000000.0
2007-05-22 02:22:00,5.53069,5.53072,5.52967,5.52975,13000000.0
2007-05-22 02:23:00,5.53051,5.53062,5.52911,5.53029,16000000.0
2007-05-22 02:24:00,5.52949,5.53034,5.52916,5.52916,17000000.0
2007-05-22 02:25:00,5.53042,5.53077,5.52988,5.53077,10000000.0
2007-05-22 02:26:00,5.53042,5.53104,5.52972,5.53009,13000000.0
2007-05-22 02:27:00,5.53001,5.5303,5.52954,5.52966,7000000.0
2007-05-22 02:28:00,5.53031,5.53081,5.52971,5.53001,9000000.0
2007-05-22 02:29:00,5.53006,5.53099,5.52988,5.52988,20000000.0
2007-05-22 02:30:00,5.53029,5.53087,5.52991,5.53056,11000000.0
2007-05-22 02:31:00,5.52992,5.53081,5.52972,5.53061,9000000.0
2007-05-22 02:32:00,5.52966,5.53077,5.52966,5.5303,13000000.0
2007-05-22 02:33:00,5.53058,5.53113,5.52996,5.53113,14000000.0
2007-05-22 02:34:00,5.53144,5.53144,5.53014,5.5309,17000000.0
2007-05-22 02:35:00,5.52999,5.53117,5.52973,5.5303,15000000.0
2007-05-22 02:36:00,5.53047,5.53088,5.52943,5.53013,14000000.0
2007-05-22 02:37:00,5.53041,5.53084,5.5298,5.53066,13000000.0
2007-05-22 02:38:00,5.53046,5.53077,5.52994,5.53041,14000000.0
2007-05-22 02:39:00,5.53101,5.53143,5.53035,5.53113,15000000.0
2007-05-22 02:40:00,5.53066,5.53145,5.53039,5.53145,12000000.0
2007-05-22 02:41:00,5.53077,5.5314,5.53011,5.53092,13000000.0
2007-05-22 02:42:00,5.5308,5.53142,5.53046,5.53109,16000000.0
2007-05-22 02:43:00,5.53035,5.53066,5.53035,5.53053,18000000.0
2007-05-22 02:44:00,5.53114,5.53145,5.53088,5.53114,10000000.0
2007-05-22 02:45:00,5.53044,5.53192,5.53044,5.53107,14000000.0
2007-05-22 02:46:00,5.531,5.53174,5.53059,5.53104,18000000.0
2007-05-22 02:47:00,5.53199,5.53228,5.53087,5.53228,17000000.0
2007-05-22 02:48:00,5.53151,5.53199,5.53104,5.5316,7000000.0
2007-05-22 02:49:00,5.53138,5.53202,5.53107,5.53156,13000000.0
2007-05-22 02:50:00,5.53169,5.53205,5.53105,5.53134,14000000.0
2007-05-22 02:51:00,5.53191,5.53197,5.53074,5.53092,15000000.0
2007-05-22 02:52:00,5.53136,5.53246,5.53087,5.53087,15000000.0
2007-05-22 02:53:00,5.53159,5.53195,5.53087,5.53166,9000000.0
2007-05-22 02:54:00,5.53112,5.53201,5.53063,5.53201,13000000.0
2007-05-22 02:55:00,5.53118,5.53143,5.53064,5.53135,11000000.0
2007-05-22 02:56:00,5.53151,5.53209,5.53094,5.53106,18000000.0
2007-05-22 02:57:00,5.53112,5.5321,5.53094,5.5313,13000000.0
2007-05-22 02:58:00,5.53232,5.53232,5.5309,5.53189,9000000.0
2007-05-22 02:59:00,5.53166,5.53253,5.53094,5.53226,14000000.0
2007-05-22 03:00:00,5.53199,5.53247,5.53129,5.53174,11000000.0
2007-05-22 03:01:00,5.53086,5.53216,5.53072,5.53216,11000000.0
2007-05-22 03:02:00,5.53085,5.53169,5.53085,5.53116,11000000.0
2007-05-22 03:03:00,5.53129,5.53184,5.53037,5.53047,23000000.0
2007-05-22 03:04:00,5.53066,5.53165,5.53028,5.53074,11000000.0
2007-05-22 03:05:00,5.53082,5.53142,5.53031,5.53142,17000000.0
2007-05-22 03:06:00,5.53134,5.53157,5.53037,5.53037,9000000.0
2007-05-22 03:07:00,5.53172,5.53173,5.53065,5.53102,15000000.0
2007-05-22 03:08:00,5.53166,5.53177,5.53068,5.53112,12000000.0
2007-05-22 03:09:00,5.5308,5.53212,5.5308,5.53191,15000000.0
2007-05-22 03:10:00,5.53203,5.53203,5.53056,5.5306,19000000.0
2007-05-22 03:11:00,5.53117,5.53229,5.53096,5.53125,15000000.0
2007-05-22 03:12:00,5.53129,5.53281,5.53129,5.53224,18000000.0
2007-05-22 03:13:00,5.53226,5.53271,5.53159,5.53209,18000000.0
2007-05-22 03:14:00,5.53271,5.53293,5.53209,5.53288,10000000.0
2007-05-22 03:15:00,5.53243,5.53271,5.53157,5.53178,7000000.0
2007-05-22 03:16:00,5.53353,5.53354,5.53231,5.53235,8000000.0
2007-05-22 03:17:00,5.53254,5.53323,5.53227,5.53323,10000000.0
2007-05-22 03:18:00,5.53273,5.53305,5.53231,5.53258,15000000.0
2007-05-22 03:19:00,5.53279,5.53324,5.53156,5.53164,10000000.0
2007-05-22 03:20:00,5.53239,5.53301,5.53163,5.53163,16000000.0
2007-05-22 03:21:00,5.53291,5.53368,5.53226,5.53368,11000000.0
2007-05-22 03:22:00,5.53336,5.53385,5.53242,5.53374,10000000.0
2007-05-22 03:23:00,5.53245,5.53353,5.53245,5.53254,12000000.0
2007-05-22 03:24:00,5.53258,5.53335,5.53231,5.5324,13000000.0
2007-05-22 03:25:00,5.53285,5.53285,5.53265,5.53278,11000000.0
2007-05-22 03:26:00,5.53288,5.53288,5.53153,5.53252,13000000.0
2007-05-22 03:27:00,5.53253,5.53315,5.53162,5.53315,14000000.0
2007-05-22 03:28:00,5.53245,5.53318,5.53191,5.53291,18000000.0
2007-05-22 03:29:00,5.53268,5.53324,5.53181,5.53195,15000000.0
2007-05-22 03:30:00,5.5317,5.53281,5.5317,5.53213,10000000.0
2007-05-22 03:31:00,5.53201,5.53303,5.53162,5.53221,13000000.0
2007-05-22 03:32:00,5.53222,5.53306,5.5319,5.53225,16000000.0
2007-05-22 03:33:00,5.53276,5.53319,5.53203,5.53252,13000000.0
2007-05-22 03:34:00,5.53259,5.53326,5.53181,5.53236,16000000.0
2007-05-22 03:35:00,5.53248,5.53311,5.5323,5.53311,10000000.0
2007-05-22 03:36:00,5.53292,5.53347,5.5321,5.53347,11000000.0
2007-05-22 03:37:00,5.53238,5.53355,5.53237,5.53266,13000000.0
2007-05-22 03:38:00,5.53329,5.53331,5.53245,5.53245,13000000.0
2007-05-22 03:39:00,5.53208,5.53215,5.53195,5.53215,13000000.0
2007-05-22 03:40:00,5.53285,5.53318,5.5323,5.53262,12000000.0
2007-05-22 03:41:00,5.53245,5.53312,5.53214,5.53244,16000000.0
2007-05-22 03:42:00,5.5334,5.53411,5.53216,5.53232,21000000.0
2007-05-22 03:43:00,5.53358,5.53392,5.53273,5.53323,18000000.0
2007-05-22 03:44:00,5.53287,5.53354,5.53247,5.53307,15000000.0
2007-05-22 03:45:00,5.53337,5.53368,5.53301,5.5334,9000000.0
2007-05-22 03:46:00,5.53411,5.53411,5.53303,5.53353,8000000.0
2007-05-22 03:47:00,5.53368,5.53375,5.53355,5.53368,11000000.0
2007-05-22 03:48:00,5.53328,5.53359,5.53288,5.53329,9000000.0
2007-05-22 03:49:00,5.53419,5.53446,5.53307,5.53446,16000000.0
2007-05-22 03:50:00,5.53323,5.53343,5.53319,5.53343,19000000.0
2007-05-22 03:51:00,5.53405,5.53409,5.53272,5.53307,9000000.0
2007-05-22 03:52:00,5.53305,5.53371,5.5324,5.5324,19000000.0
2007-05-22 03:53:00,5.53301,5.53373,5.53281,5.53283,10000000.0
2007-05-22 03:54:00,5.53364,5.53364,5.5323,5.53269,17000000.0
2007-05-22 03:55:00,5.53381,5.53381,5.53257,5.5331,16000000.0
2007-05-22 03:56:00,5.53337,5.53378,5.53287,5.533,7000000.0
2007-05-22 03:57:00,5.53265,5.53349,5.53221,5.53321,11000000.0
2007-05-22 03:58:00,5.53221,5.53343,5.53221,5.53249,12000000.0
2007-05-22 03:59:00,5.53259,5.53271,5.53243,5.53259,17000000.0
2007-05-22 04:00:00,5.53235,5.53265,5.53235,5.53248,12000000.0
2007-05-22 04:01:00,5.53244,5.53272,5.53243,5.53265,16000000.0
2007-05-22 04:02:00,5.53237,5.53263,5.53233,5.53233,14000000.0
2007-05-22 04:03:00,5.53262,5.53285,5.53255,5.53263,12000000.0
2007-05-22 04:04:00,5.53242,5.53359,5.53242,5.53271,16000000.0
2007-05-22 04:05:00,5.53282,5.53348,5.53205,5.53285,13000000.0
2007-05-22 04:06:00,5.53286,5.53309,5.53226,5.53273,16000000.0
2007-05-22 04:07:00,5.53207,5.53215,5.53195,5.53195,13000000.0
2007-05-22 04:08:00,5.53288,5.53344,5.53219,5.53253,14000000.0
2007-05-22 04:09:00,5.53293,5.5332,5.53216,5.5332,10000000.0
2007-05-22 04:10:00,5.53248,5.53346,5.53204,5.53266,12000000.0
2007-05-22 04:11:00,5.53281,5.53295,5.53265,5.53265,14000000.0
2007-05-22 04:12:00,5.53332,5.53336,5.53263,5.53263,19000000.0
2007-05-22 04:13:00,5.53275,5.5329,5.53169,5.53233,20000000.0
2007-05-22 04:14:00,5.53291,5.53291,5.53206,5.53235,12000000.0
2007-05-22 04:15:00,5.53313,5.53313,5.53217,5.53259,8000000.0
2007-05-22 04:16:00,5.53314,5.53321,5.53208,5.53284,13000000.0
2007-05-22 04:17:00,5.5332,5.5332,5.5318,5.53215,15000000.0
2007-05-22 04:18:00,5.53243,5.53243,5.53177,5.5318,9000000.0
2007-05-22 04:19:00,5.53255,5.53313,5.53175,5.53239,12000000.0
2007-05-22 04:20:00,5.53262,5.53329,5.53239,5.53289,9000000.0
2007-05-22 04:21:00,5.53294,5.53308,5.53178,5.53272,17000000.0
2007-05-22 04:22:00,5.5331,5.5331,5.53203,5.53251,14000000.0
2007-05-22 04:23:00,5.53209,5.53304,5.53183,5.53245,10000000.0
2007-05-22 04:24:00,5.53262,5.53314,5.5321,5.53292,12000000.0
2007-05-22 04:25:00,5.53259,5.53272,5.53249,5.53272,10000000.0
2007-05-22 04:26:00,5.53305,5.53322,5.53238,5.53281,7000000.0
2007-05-22 04:27:00,5.53258,5.53283,5.53255,5.53283,15000000.0
2007-05-22 04:28:00,5.5333,5.5333,5.53272,5.53304,7000000.0
2007-05-22 04:29:00,5.53262,5.53296,5.53185,5.53256,14000000.0
2007-05-22 04:30:00,5.53253,5.53256,5.53239,5.53249,11000000.0
2007-05-22 04:31:00,5.53248,5.53282,5.53232,5.53232,15000000.0
2007-05-22 04:32:00,5.53275,5.53275,5.53255,5.53275,17000000.0
2007-05-22 04:33:00,5.53222,5.53273,5.53222,5.53247,14000000.0
2007-05-22 04:34:00,5.53285,5.53285,5.53265,5.53285,9000000.0
2007-05-22 04:35:00,5.53266,5.53266,5.53214,5.53215,12000000.0
2007-05-22 04:36:00,5.53288,5.53295,5.53275,5.53288,12000000.0
2007-05-22 04:37:00,5.53297,5.5336,5.53233,5.53301,12000000.0
2007-05-22 04:38:00,5.53282,5.53332,5.53253,5.53264,11000000.0
2007-05-22 04:39:00,5.53295,5.53368,5.53218,5.53301,17000000.0
2007-05-22 04:40:00,5.53286,5.53292,5.53205,5.53205,9000000.0
2007-05-22 04:41:00,5.53274,5.53304,5.53219,5.53219,10000000.0
2007-05-22 04:42:00,5.53203,5.53308,5.53203,5.5327,8000000.0
2007-05-22 04:43:00,5.53274,5.533,5.53271,5.53293,18000000.0
2007-05-22 04:44:00,5.53272,5.53289,5.5321,5.5328,9000000.0
2007-05-22 04:45:00,5.53231,5.53264,5.53176,5.53244,9000000.0
2007-05-22 04:46:00,5.53253,5.53273,5.53149,5.53227,16000000.0
2007-05-22 04:47:00,5.53206,5.53318,5.53176,5.53269,12000000.0
2007-05-22 04:48:00,5.53245,5.53266,5.53174,5.53174,10000000.0
2007-05-22 04:49:00,5.5327,5.53328,5.53179,5.53225,16000000.0
2007-05-22 04:50:00,5.53274,5.53358,5.53229,5.5324,16000000.0
2007-05-22 04:51:00,5.53298,5.53385,5.53251,5.53289,20000000.0
2007-05-22 04:52:00,5.53277,5.53293,5.53266,5.5329,13000000.0
2007-05-22 04:53:00,5.53313,5.53316,5.53285,5.53285,11000000.0
2007-05-22 04:54:00,5.53332,5.53355,5.53255,5.53319,11000000.0
2007-05-22 04:55:00,5.53297,5.53332,5.53237,5.53302,12000000.0
2007-05-22 04:56:00,5.53352,5.53374,5.53258,5.53364,16000000.0
2007-05-22 04:57:00,5.53265,5.53265,5.53245,5.53258,7000000.0
2007-05-22 04:58:00,5.53338,5.53386,5.53294,5.53339,13000000.0
2007-05-22 04:59:00,5.53287,5.53339,5.53233,5.53289,17000000.0
2007-05-22 05:00:00,5.53278,5.53285,5.53265,5.53278,10000000.0
2007-05-22 05:01:00,5.53389,5.53421,5.53296,5.5332,13000000.0
2007-05-22 05:02:00,5.53353,5.53387,5.5328,5.53329,18000000.0
2007-05-22 05:03:00,5.53317,5.53324,5.53295,5.53295,9000000.0
2007-05-22 05:04:00,5.5331,5.53327,5.53299,5.53305,12000000.0
2007-05-22 05:05:00,5.53457,5.53457,5.53278,5.53408,10000000.0
2007-05-22 05:06:00,5.53308,5.53395,5.53284,5.53329,20000000.0
2007-05-22 05:07:00,5.53447,5.53453,5.5343,5.53453,10000000.0
2007-05-22 05:08:00,5.53335,5.53355,5.53335,5.53355,17000000.0
2007-05-22 05:09:00,5.53349,5.53361,5.53265,5.53354,15000000.0
2007-05-22 05:10:00,5.53408,5.53408,5.53288,5.53401,10000000.0
2007-05-22 05:11:00,5.53336,5.53383,5.53265,5.53305,16000000.0
2007-05-22 05:12:00,5.53288,5.53376,5.53272,5.53375,7000000.0
2007-05-22 05:13:00,5.53412,5.53424,5.53391,5.53402,12000000.0
2007-05-22 05:14:00,5.53355,5.53448,5.53298,5.53379,14000000.0
2007-05-22 05:15:00,5.53369,5.53417,5.53299,5.53348,16000000.0
2007-05-22 05:16:00,5.53312,5.53397,5.53272,5.53381,15000000.0
2007-05-22 05:17:00,5.53301,5.53389,5.53282,5.53298,10000000.0
2007-05-22 05:18:00,5.53279,5.53302,5.53277,5.5329,13000000.0
2007-05-22 05:19:00,5.53324,5.5339,5.53248,5.53353,13000000.0
2007-05-22 05:20:00,5.53287,5.53295,5.53275,5.53288,20000000.0
2007-05-22 05:21:00,5.53299,5.53307,5.53284,5.53305,9000000.0
2007-05-22 05:22:00,5.53304,5.53304,5.53282,5.53285,17000000.0
2007-05-22 05:23:00,5.53328,5.53356,5.53267,5.53317,14000000.0
2007-05-22 05:24:00,5.53349,5.53384,5.53257,5.5333,19000000.0
2007-05-22 05:25:00,5.53319,5.53332,5.53303,5.53327,13000000.0
2007-05-22 05:26:00,5.53331,5.53385,5.53304,5.53304,13000000.0
2007-05-22 05:27:00,5.53335,5.53337,5.53306,5.53306,13000000.0
2007-05-22 05:28:00,5.53339,5.53339,5.53299,5.53309,10000000.0
2007-05-22 05:29:00,5.53349,5.5338,5.53315,5.53322,17000000.0
2007-05-22 05:30:00,5.53332,5.53376,5.53293,5.53293,21000000.0
2007-05-22 05:31:00,5.53345,5.53368,5.53317,5.53317,13000000.0
2007-05-22 05:32:00,5.53332,5.53353,5.53254,5.53319,16000000.0
2007-05-22 05:33:00,5.533,5.53391,5.53222,5.53307,13000000.0
2007-05-22 05:34:00,5.53318,5.53387,5.53303,5.53303,13000000.0
2007-05-22 05:35:00,5.53305,5.53325,5.53305,5.53325,14000000.0
2007-05-22 05:36:00,5.53307,5.53319,5.53291,5.53308,18000000.0
2007-05-22 05:37:00,5.53364,5.53364,5.53263,5.53315,12000000.0
2007-05-22 05:38:00,5.53373,5.53395,5.53314,5.53333,13000000.0
2007-05-22 05:39:00,5.5329,5.53431,5.53281,5.53359,21000000.0
2007-05-22 05:40:00,5.53328,5.53335,5.53315,5.53335,14000000.0
2007-05-22 05:41:00,5.5335,5.5344,5.5335,5.5344,13000000.0
2007-05-22 05:42:00,5.53358,5.53365,5.53345,5.53345,8000000.0
2007-05-22 05:43:00,5.53384,5.53389,5.53363,5.53372,13000000.0
2007-05-22 05:44:00,5.53386,5.53389,5.5335,5.5335,13000000.0
2007-05-22 05:45:00,5.53376,5.53379,5.53345,5.53345,24000000.0
2007-05-22 05:46:00,5.53395,5.53395,5.53375,5.53395,14000000.0
2007-05-22 05:47:00,5.53373,5.53393,5.53365,5.53376,11000000.0
2007-05-22 05:48:00,5.53383,5.53383,5.53347,5.53347,18000000.0
2007-05-22 05:49:00,5.5346,5.53471,5.53328,5.53393,10000000.0
2007-05-22 05:50:00,5.53395,5.53414,5.5333,5.5339,10000000.0
2007-05-22 05:51:00,5.53398,5.53406,5.53382,5.53398,11000000.0
2007-05-22 05:52:00,5.53407,5.53463,5.53284,5.53393,19000000.0
2007-05-22 05:53:00,5.53361,5.53392,5.5328,5.53364,15000000.0
2007-05-22 05:54:00,5.5339,5.53407,5.53281,5.53281,7000000.0
2007-05-22 05:55:00,5.53357,5.53365,5.53345,5.53345,12000000.0
2007-05-22 05:56:00,5.53426,5.53426,5.53305,5.53392,16000000.0
2007-05-22 05:57:00,5.53377,5.53393,5.53273,5.53337,11000000.0
2007-05-22 05:58:00,5.53348,5.53455,5.5329,5.53356,22000000.0
2007-05-22 05:59:00,5.53322,5.5334,5.53301,5.53301,9000000.0
2007-05-22 06:00:00,5.53382,5.53403,5.53289,5.53358,17000000.0
2007-05-22 06:01:00,5.53363,5.53416,5.5328,5.53346,18000000.0
2007-05-22 06:02:00,5.53338,5.53338,5.53289,5.53296,18000000.0
2007-05-22 06:03:00,5.53312,5.53389,5.53262,5.53389,16000000.0
2007-05-22 06:04:00,5.53332,5.53379,5.53281,5.53376,8000000.0
2007-05-22 06:05:00,5.5343,5.5343,5.53368,5.53428,10000000.0
2007-05-22 06:06:00,5.53438,5.53465,5.53438,5.53451,27000000.0
2007-05-22 06:07:00,5.53424,5.53424,5.53373,5.53373,17000000.0
2007-05-22 06:08:00,5.53376,5.53434,5.53376,5.53413,14000000.0
2007-05-22 06:09:00,5.53323,5.53397,5.53251,5.53308,13000000.0
2007-05-22 06:10:00,5.53275,5.53308,5.53275,5.53308,14000000.0
2007-05-22 06:11:00,5.53306,5.53307,5.53204,5.53264,16000000.0
2007-05-22 06:12:00,5.53261,5.53324,5.53208,5.53297,17000000.0
2007-05-22 06:13:00,5.53302,5.53329,5.53193,5.53285,14000000.0
2007-05-22 06:14:00,5.53267,5.53323,5.53217,5.53323,12000000.0
2007-05-22 06:15:00,5.53321,5.5336,5.53187,5.5334,13000000.0
2007-05-22 06:16:00,5.53304,5.53327,5.53201,5.5327,14000000.0
2007-05-22 06:17:00,5.53299,5.53333,5.53299,5.53333,11000000.0
2007-05-22 06:18:00,5.53361,5.53368,5.53343,5.53366,12000000.0
2007-05-22 06:19:00,5.53348,5.53348,5.53182,5.53252,19000000.0
2007-05-22 06:20:00,5.53269,5.53336,5.53202,5.53336,11000000.0
2007-05-22 06:21:00,5.53268,5.53278,5.52948,5.5309,9000000.0
2007-05-22 06:22:00,5.53253,5.5332,5.53176,5.53247,22000000.0
2007-05-22 06:23:00,5.53266,5.53295,5.53177,5.53223,18000000.0
2007-05-22 06:24:00,5.53296,5.53296,5.53142,5.53204,8000000.0
2007-05-22 06:25:00,5.53182,5.53246,5.53125,5.53223,9000000.0
2007-05-22 06:26:00,5.53319,5.53328,5.53178,5.53237,13000000.0
2007-05-22 06:27:00,5.53212,5.53299,5.53181,5.53267,15000000.0
2007-05-22 06:28:00,5.53297,5.53335,5.53205,5.53269,18000000.0
2007-05-22 06:29:00,5.53258,5.53332,5.5321,5.53292,16000000.0
2007-05-22 06:30:00,5.53334,5.53334,5.53216,5.53307,10000000.0
2007-05-22 06:31:00,5.53289,5.5332,5.53147,5.53273,13000000.0
2007-05-22 06:32:00,5.53293,5.53319,5.53174,5.53319,10000000.0
2007-05-22 06:33:00,5.53279,5.53293,5.53242,5.5328,10000000.0
2007-05-22 06:34:00,5.53273,5.53343,5.53211,5.53257,15000000.0
2007-05-22 06:35:00,5.5335,5.5335,5.53166,5.53304,13000000.0
2007-05-22 06:36:00,5.53251,5.53353,5.53169,5.53249,23000000.0
2007-05-22 06:37:00,5.53284,5.53286,5.53234,5.53234,11000000.0
2007-05-22 06:38:00,5.53275,5.53275,5.53255,5.53268,17000000.0
2007-05-22 06:39:00,5.53277,5.53289,5.53258,5.53258,8000000.0
2007-05-22 06:40:00,5.53257,5.53265,5.53245,5.53258,15000000.0
2007-05-22 06:41:00,5.53255,5.53256,5.53234,5.53255,15000000.0
2007-05-22 06:42:00,5.53255,5.53258,5.53233,5.53249,16000000.0
2007-05-22 06:43:00,5.53235,5.53311,5.5319,5.53292,12000000.0
2007-05-22 06:44:00,5.5324,5.53306,5.5324,5.53281,13000000.0
2007-05-22 06:45:00,5.53296,5.53383,5.53182,5.53291,14000000.0
2007-05-22 06:46:00,5.53312,5.53365,5.53183,5.53183,12000000.0
2007-05-22 06:47:00,5.53246,5.53343,5.53246,5.53291,11000000.0
2007-05-22 06:48:00,5.53317,5.53339,5.53232,5.53293,15000000.0
2007-05-22 06:49:00,5.53213,5.5335,5.53189,5.53242,17000000.0
2007-05-22 06:50:00,5.53353,5.53353,5.53235,5.53261,13000000.0
2007-05-22 06:51:00,5.53271,5.53299,5.53224,5.53249,8000000.0
2007-05-22 06:52:00,5.53238,5.53286,5.53157,5.53248,14000000.0
2007-05-22 06:53:00,5.53214,5.53294,5.53194,5.53257,13000000.0
2007-05-22 06:54:00,5.5316,5.53289,5.5316,5.53289,8000000.0
2007-05-22 06:55:00,5.53227,5.53274,5.53152,5.53152,10000000.0
2007-05-22 06:56:00,5.53223,5.53254,5.5317,5.53209,11000000.0
2007-05-22 06:57:00,5.53254,5.5329,5.53186,5.53226,17000000.0
2007-05-22 06:58:00,5.53228,5.53266,5.53227,5.53266,12000000.0
2007-05-22 06:59:00,5.53311,5.53375,5.53242,5.53313,14000000.0
2007-05-22 07:00:00,5.53338,5.53338,5.5322,5.53311,11000000.0
2007-05-22 07:01:00,5.53236,5.53297,5.53214,5.53246,10000000.0
2007-05-22 07:02:00,5.53249,5.53263,5.53153,5.53202,14000000.0
2007-05-22 07:03:00,5.53258,5.53339,5.53177,5.53339,7000000.0
2007-05-22 07:04:00,5.5331,5.53327,5.53199,5.53234,16000000.0
2007-05-22 07:05:00,5.53292,5.53318,5.53218,5.53306,15000000.0
2007-05-22 07:06:00,5.53223,5.53281,5.53179,5.53216,16000000.0
2007-05-22 07:07:00,5.53343,5.53343,5.53268,5.53272,12000000.0
2007-05-22 07:08:00,5.53365,5.53365,5.53345,5.53365,8000000.0
2007-05-22 07:09:00,5.53347,5.53357,5.53333,5.53334,8000000.0
2007-05-22 07:10:00,5.53317,5.53327,5.53174,5.53174,16000000.0
2007-05-22 07:11:00,5.53265,5.53322,5.53198,5.53322,17000000.0
2007-05-22 07:12:00,5.53365,5.53365,5.53345,5.53345,20000000.0
2007-05-22 07:13:00,5.53255,5.53255,5.53235,5.53255,18000000.0
2007-05-22 07:14:00,5.53251,5.5331,5.53195,5.53218,11000000.0
2007-05-22 07:15:00,5.5328,5.53313,5.53236,5.53313,18000000.0
2007-05-22 07:16:00,5.53207,5.5329,5.53139,5.5322,18000000.0
2007-05-22 07:17:00,5.53187,5.53256,5.53175,5.53239,12000000.0
2007-05-22 07:18:00,5.53285,5.53314,5.53181,5.5326,18000000.0
2007-05-22 07:19:00,5.53245,5.53268,5.52886,5.52945,14000000.0
2007-05-22 07:20:00,5.53291,5.53302,5.53136,5.53136,18000000.0
2007-05-22 07:21:00,5.53243,5.53298,5.53122,5.53298,13000000.0
2007-05-22 07:22:00,5.53282,5.53282,5.53083,5.53202,14000000.0
2007-05-22 07:23:00,5.53062,5.5318,5.53033,5.5318,15000000.0
2007-05-22 07:24:00,5.53238,5.5326,5.53121,5.5322,16000000.0
2007-05-22 07:25:00,5.5328,5.53302,5.53129,5.53244,15000000.0
2007-05-22 07:26:00,5.53195,5.5324,5.53113,5.53113,13000000.0
2007-05-22 07:27:00,5.53258,5.53265,5.53245,5.53257,12000000.0
2007-05-22 07:28:00,5.53257,5.53257,5.53128,5.53239,22000000.0
2007-05-22 07:29:00,5.53227,5.53322,5.53164,5.53295,16000000.0
2007-05-22 07:30:00,5.53209,5.53293,5.53158,5.53235,14000000.0
2007-05-22 07:31:00,5.53191,5.53268,5.53144,5.53268,13000000.0
2007-05-22 07:32:00,5.53325,5.53325,5.53305,5.53325,9000000.0
2007-05-22 07:33:00,5.53209,5.53228,5.53111,5.53122,7000000.0
2007-05-22 07:34:00,5.53275,5.53689,5.53188,5.53188,18000000.0
2007-05-22 07:35:00,5.53194,5.53228,5.5311,5.53158,9000000.0
2007-05-22 07:36:00,5.53216,5.53219,5.53087,5.53121,13000000.0
2007-05-22 07:37:00,5.53204,5.53287,5.53204,5.53287,11000000.0
2007-05-22 07:38:00,5.5321,5.53213,5.53095,5.53193,11000000.0
2007-05-22 07:39:00,5.53107,5.53151,5.53018,5.5315,19000000.0
2007-05-22 07:40:00,5.52926,5.53082,5.5285,5.5288,11000000.0
2007-05-22 07:41:00,5.52867,5.52915,5.52829,5.52898,7000000.0
2007-05-22 07:42:00,5.52935,5.53014,5.52849,5.52924,13000000.0
2007-05-22 07:43:00,5.52924,5.53049,5.52868,5.53038,14000000.0
2007-05-22 07:44:00,5.5305,5.53065,5.52946,5.53039,10000000.0
2007-05-22 07:45:00,5.53018,5.53018,5.52916,5.52949,8000000.0
2007-05-22 07:46:00,5.52892,5.52947,5.52788,5.52788,13000000.0
2007-05-22 07:47:00,5.52928,5.5295,5.52865,5.52882,15000000.0
2007-05-22 07:48:00,5.5292,5.52983,5.52862,5.52876,13000000.0
2007-05-22 07:49:00,5.53016,5.53016,5.52873,5.52989,10000000.0
2007-05-22 07:50:00,5.52922,5.53005,5.52885,5.52911,17000000.0
2007-05-22 07:51:00,5.5304,5.5304,5.52875,5.52967,16000000.0
2007-05-22 07:52:00,5.5305,5.5305,5.52895,5.52976,13000000.0
2007-05-22 07:53:00,5.5305,5.5306,5.53002,5.53047,10000000.0
2007-05-22 07:54:00,5.52885,5.53013,5.52885,5.52979,11000000.0
2007-05-22 07:55:00,5.52955,5.53122,5.52914,5.53049,12000000.0
2007-05-22 07:56:00,5.52935,5.53099,5.52848,5.52902,13000000.0
2007-05-22 07:57:00,5.52758,5.52914,5.52743,5.52878,8000000.0
2007-05-22 07:58:00,5.52836,5.52894,5.52755,5.52845,14000000.0
2007-05-22 07:59:00,5.52852,5.5292,5.52771,5.5289,15000000.0
2007-05-22 08:00:00,5.5267,5.52882,5.5267,5.52838,10000000.0
2007-05-22 08:01:00,5.52837,5.5284,5.52697,5.52793,13000000.0
2007-05-22 08:02:00,5.5286,5.52871,5.5273,5.52804,14000000.0
2007-05-22 08:03:00,5.528,5.52868,5.52692,5.52818,12000000.0
2007-05-22 08:04:00,5.52852,5.52852,5.52585,5.52712,16000000.0
2007-05-22 08:05:00,5.52744,5.52826,5.52603,5.5271,14000000.0
2007-05-22 08:06:00,5.52758,5.52826,5.52684,5.52826,19000000.0
2007-05-22 08:07:00,5.52829,5.52865,5.52676,5.52865,19000000.0
2007-05-22 08:08:00,5.52752,5.52776,5.52639,5.52711,11000000.0
2007-05-22 08:09:00,5.52748,5.52752,5.52594,5.52655,10000000.0
2007-05-22 08:10:00,5.52659,5.52787,5.52624,5.5273,16000000.0
2007-05-22 08:11:00,5.52772,5.52772,5.52654,5.52664,9000000.0
2007-05-22 08:12:00,5.52628,5.52747,5.52602,5.52734,10000000.0
2007-05-22 08:13:00,5.52814,5.52881,5.52723,5.52808,11000000.0
2007-05-22 08:14:00,5.52901,5.52907,5.52767,5.52767,12000000.0
2007-05-22 08:15:00,5.52814,5.52903,5.52757,5.52903,15000000.0
2007-05-22 08:16:00,5.52826,5.52881,5.52755,5.52755,14000000.0
2007-05-22 08:17:00,5.52888,5.52911,5.5278,5.52895,10000000.0
2007-05-22 08:18:00,5.52853,5.52885,5.52759,5.52759,9000000.0
2007-05-22 08:19:00,5.52828,5.52887,5.52809,5.52864,11000000.0
2007-05-22 08:20:00,5.52838,5.52914,5.5275,5.52914,11000000.0
2007-05-22 08:21:00,5.52801,5.52933,5.52772,5.52818,20000000.0
2007-05-22 08:22:00,5.5293,5.5293,5.52846,5.52907,8000000.0
2007-05-22 08:23:00,5.52843,5.52911,5.5272,5.52817,12000000.0
2007-05-22 08:24:00,5.52841,5.52841,5.52648,5.52686,13000000.0
2007-05-22 08:25:00,5.5274,5.5274,5.52546,5.52661,12000000.0
2007-05-22 08:26:00,5.52635,5.5278,5.52495,5.52541,13000000.0
2007-05-22 08:27:00,5.52628,5.52741,5.52608,5.52681,11000000.0
2007-05-22 08:28:00,5.52682,5.52711,5.526,5.52711,8000000.0
2007-05-22 08:29:00,5.5274,5.5279,5.52659,5.52684,12000000.0
2007-05-22 08:30:00,5.5272,5.52756,5.52555,5.52555,11000000.0
2007-05-22 08:31:00,5.52613,5.52792,5.52613,5.52749,10000000.0
2007-05-22 08:32:00,5.52633,5.52777,5.52609,5.52735,13000000.0
2007-05-22 08:33:00,5.52622,5.52724,5.52622,5.52655,11000000.0
2007-05-22 08:34:00,5.52722,5.52776,5.52612,5.52633,17000000.0
2007-05-22 08:35:00,5.52678,5.52709,5.52571,5.52624,11000000.0
2007-05-22 08:36:00,5.52507,5.52676,5.52507,5.52642,10000000.0
2007-05-22 08:37:00,5.52525,5.5275,5.52438,5.52554,9000000.0
2007-05-22 08:38:00,5.52527,5.52577,5.52399,5.52577,18000000.0
2007-05-22 08:39:00,5.52477,5.52584,5.52477,5.52499,8000000.0
2007-05-22 08:40:00,5.5254,5.52784,5.52515,5.52784,7000000.0
2007-05-22 08:41:00,5.52697,5.52759,5.52606,5.52686,16000000.0
2007-05-22 08:42:00,5.52777,5.52835,5.5266,5.52835,14000000.0
2007-05-22 08:43:00,5.52719,5.52811,5.5257,5.52659,12000000.0
2007-05-22 08:44:00,5.5274,5.5276,5.52641,5.52725,9000000.0
2007-05-22 08:45:00,5.52741,5.52741,5.52554,5.52575,18000000.0
2007-05-22 08:46:00,5.52635,5.5272,5.52556,5.52692,14000000.0
2007-05-22 08:47:00,5.52772,5.52772,5.52656,5.52691,18000000.0
2007-05-22 08:48:00,5.52777,5.52791,5.52625,5.52721,12000000.0
2007-05-22 08:49:00,5.52619,5.52767,5.52619,5.52676,14000000.0
2007-05-22 08:50:00,5.5278,5.5282,5.52629,5.52649,16000000.0
2007-05-22 08:51:00,5.52578,5.5274,5.52517,5.52532,21000000.0
2007-05-22 08:52:00,5.5275,5.5275,5.52519,5.5259,20000000.0
2007-05-22 08:53:00,5.52621,5.52737,5.52621,5.52737,7000000.0
2007-05-22 08:54:00,5.52642,5.52757,5.52584,5.52735,17000000.0
2007-05-22 08:55:00,5.52706,5.52741,5.526,5.52672,12000000.0
2007-05-22 08:56:00,5.52734,5.52734,5.52587,5.52587,17000000.0
2007-05-22 08:57:00,5.52745,5.52771,5.52606,5.52771,16000000.0
2007-05-22 08:58:00,5.52759,5.52759,5.5256,5.52632,12000000.0
2007-05-22 08:59:00,5.52632,5.52704,5.52526,5.52526,13000000.0
2007-05-22 09:00:00,5.52608,5.52721,5.52557,5.52713,17000000.0
2007-05-22 09:01:00,5.52647,5.52719,5.52524,5.52707,13000000.0
2007-05-22 09:02:00,5.52659,5.52668,5.52514,5.52573,8000000.0
2007-05-22 09:03:00,5.52654,5.52654,5.52507,5.52646,16000000.0
2007-05-22 09:04:00,5.52571,5.52624,5.52498,5.52561,8000000.0
2007-05-22 09:05:00,5.52678,5.52685,5.52516,5.52516,11000000.0
2007-05-22 09:06:00,5.52564,5.52629,5.52502,5.52588,10000000.0
2007-05-22 09:07:00,5.52599,5.52667,5.52479,5.52643,10000000.0
2007-05-22 09:08:00,5.52676,5.52704,5.52557,5.52595,19000000.0
2007-05-22 09:09:00,5.52738,5.52775,5.52622,5.52765,16000000.0
2007-05-22 09:10:00,5.52752,5.52759,5.52687,5.52687,8000000.0
2007-05-22 09:11:00,5.52751,5.52806,5.52686,5.52802,11000000.0
2007-05-22 09:12:00,5.5277,5.52816,5.52682,5.52816,16000000.0
2007-05-22 09:13:00,5.52873,5.52873,5.52666,5.52715,15000000.0
2007-05-22 09:14:00,5.52808,5.5283,5.52686,5.52786,17000000.0
2007-05-22 09:15:00,5.52823,5.52874,5.52745,5.52815,12000000.0
2007-05-22 09:16:00,5.52863,5.52878,5.52701,5.52844,14000000.0
2007-05-22 09:17:00,5.52808,5.5289,5.52767,5.52791,14000000.0
2007-05-22 09:18:00,5.5294,5.52963,5.52745,5.52893,18000000.0
2007-05-22 09:19:00,5.52812,5.52912,5.52799,5.52912,14000000.0
2007-05-22 09:20:00,5.5286,5.52892,5.52739,5.52804,18000000.0
2007-05-22 09:21:00,5.52834,5.5292,5.52724,5.52883,17000000.0
2007-05-22 09:22:00,5.52781,5.52908,5.52741,5.52778,13000000.0
2007-05-22 09:23:00,5.52841,5.52913,5.52808,5.52892,12000000.0
2007-05-22 09:24:00,5.5277,5.52969,5.5277,5.5296,14000000.0
2007-05-22 09:25:00,5.52935,5.52978,5.52872,5.52912,9000000.0
2007-05-22 09:26:00,5.52966,5.53061,5.5285,5.52997,13000000.0
2007-05-22 09:27:00,5.53008,5.5319,5.52956,5.5319,13000000.0
2007-05-22 09:28:00,5.53176,5.53192,5.53045,5.53192,19000000.0
2007-05-22 09:29:00,5.53096,5.53212,5.53035,5.53035,14000000.0
2007-05-22 09:30:00,5.53141,5.53287,5.53093,5.53287,15000000.0
2007-05-22 09:31:00,5.53301,5.53346,5.53208,5.53315,11000000.0
2007-05-22 09:32:00,5.53264,5.53358,5.53198,5.53358,16000000.0
2007-05-22 09:33:00,5.53227,5.53326,5.53164,5.53326,9000000.0
2007-05-22 09:34:00,5.53195,5.53313,5.53144,5.53281,18000000.0
2007-05-22 09:35:00,5.53166,5.53185,5.52999,5.52999,14000000.0
2007-05-22 09:36:00,5.53152,5.53234,5.53049,5.5313,16000000.0
2007-05-22 09:37:00,5.53094,5.53345,5.53094,5.53187,20000000.0
2007-05-22 09:38:00,5.53155,5.53226,5.53068,5.53207,19000000.0
2007-05-22 09:39:00,5.53155,5.53259,5.53087,5.53259,16000000.0
2007-05-22 09:40:00,5.53059,5.532,5.5305,5.532,12000000.0
2007-05-22 09:41:00,5.5315,5.53261,5.53052,5.53251,18000000.0
2007-05-22 09:42:00,5.53163,5.53247,5.53095,5.53154,16000000.0
2007-05-22 09:43:00,5.53225,5.53255,5.53091,5.53255,15000000.0
2007-05-22 09:44:00,5.53276,5.53276,5.53073,5.53204,13000000.0
2007-05-22 09:45:00,5.53163,5.53184,5.53064,5.53064,13000000.0
2007-05-22 09:46:00,5.53083,5.53142,5.5303,5.5303,17000000.0
2007-05-22 09:47:00,5.53157,5.53174,5.53024,5.53062,13000000.0
2007-05-22 09:48:00,5.53048,5.53221,5.52982,5.53155,16000000.0
2007-05-22 09:49:00,5.52994,5.53128,5.5292,5.53037,17000000.0
2007-05-22 09:50:00,5.52998,5.53127,5.52952,5.52977,12000000.0
2007-05-22 09:51:00,5.52961,5.53162,5.5295,5.5295,16000000.0
2007-05-22 09:52:00,5.53118,5.53192,5.53002,5.53192,16000000.0
2007-05-22 09:53:00,5.53139,5.5322,5.5308,5.5322,15000000.0
2007-05-22 09:54:00,5.53081,5.53205,5.53053,5.53144,15000000.0
2007-05-22 09:55:00,5.53106,5.53199,5.5299,5.53117,15000000.0
2007-05-22 09:56:00,5.53041,5.53146,5.52967,5.53055,17000000.0
2007-05-22 09:57:00,5.52996,5.53051,5.52952,5.53051,12000000.0
2007-05-22 09:58:00,5.53125,5.53196,5.53017,5.53182,14000000.0
2007-05-22 09:59:00,5.53148,5.53148,5.52945,5.52945,10000000.0
2007-05-22 10:00:00,5.53092,5.53151,5.53012,5.53057,11000000.0
2007-05-22 10:01:00,5.53089,5.53089,5.52948,5.53013,24000000.0
2007-05-22 10:02:00,5.53031,5.5312,5.53031,5.53103,14000000.0
2007-05-22 10:03:00,5.52965,5.53108,5.52957,5.53098,16000000.0
2007-05-22 10:04:00,5.53092,5.53092,5.52958,5.52989,10000000.0
2007-05-22 10:05:00,5.53038,5.53113,5.52977,5.52985,10000000.0
2007-05-22 10:06:00,5.52889,5.53006,5.52888,5.53006,9000000.0
2007-05-22 10:07:00,5.53016,5.53016,5.52821,5.52919,11000000.0
2007-05-22 10:08:00,5.52989,5.52989,5.52837,5.52843,9000000.0
2007-05-22 10:09:00,5.52922,5.5293,5.52828,5.52872,11000000.0
2007-05-22 10:10:00,5.52876,5.52941,5.52854,5.52873,15000000.0
2007-05-22 10:11:00,5.52826,5.52937,5.52826,5.52928,16000000.0
2007-05-22 10:12:00,5.52987,5.53022,5.52887,5.53022,19000000.0
2007-05-22 10:13:00,5.52897,5.53007,5.52854,5.5296,9000000.0
2007-05-22 10:14:00,5.52974,5.53066,5.52925,5.53066,11000000.0
2007-05-22 10:15:00,5.53069,5.53081,5.52925,5.52925,8000000.0
2007-05-22 10:16:00,5.53018,5.53067,5.52956,5.53028,17000000.0
2007-05-22 10:17:00,5.53006,5.53076,5.52958,5.53028,16000000.0
2007-05-22 10:18:00,5.52973,5.53018,5.52921,5.52992,16000000.0
2007-05-22 10:19:00,5.53078,5.53103,5.5291,5.53041,17000000.0
2007-05-22 10:20:00,5.53062,5.5308,5.52963,5.53078,16000000.0
2007-05-22 10:21:00,5.53078,5.53078,5.53006,5.53052,7000000.0
2007-05-22 10:22:00,5.53146,5.53146,5.5297,5.53102,10000000.0
2007-05-22 10:23:00,5.53067,5.5308,5.52926,5.53069,14000000.0
2007-05-22 10:24:00,5.53061,5.53148,5.52934,5.52934,13000000.0
2007-05-22 10:25:00,5.52955,5.53048,5.52894,5.53048,12000000.0
2007-05-22 10:26:00,5.52908,5.52998,5.52846,5.52998,11000000.0
2007-05-22 10:27:00,5.52906,5.52999,5.52858,5.52978,13000000.0
2007-05-22 10:28:00,5.52959,5.53054,5.52818,5.53008,13000000.0
2007-05-22 10:29:00,5.53042,5.53059,5.5286,5.53049,11000000.0
2007-05-22 10:30:00,5.53021,5.53021,5.52872,5.52872,9000000.0
2007-05-22 10:31:00,5.53013,5.53036,5.52901,5.53036,16000000.0
2007-05-22 10:32:00,5.53001,5.53034,5.52894,5.52894,9000000.0
2007-05-22 10:33:00,5.52991,5.53043,5.52885,5.53043,12000000.0
2007-05-22 10:34:00,5.5305,5.5305,5.52872,5.52872,11000000.0
2007-05-22 10:35:00,5.52935,5.52955,5.52935,5.52935,17000000.0
2007-05-22 10:36:00,5.53076,5.53076,5.52896,5.53013,10000000.0
2007-05-22 10:37:00,5.53097,5.53097,5.52933,5.53034,15000000.0
2007-05-22 10:38:00,5.5291,5.53028,5.52875,5.52956,17000000.0
2007-05-22 10:39:00,5.52974,5.53066,5.52935,5.52962,13000000.0
2007-05-22 10:40:00,5.52982,5.52982,5.52906,5.52906,10000000.0
2007-05-22 10:41:00,5.53022,5.53022,5.52856,5.52902,15000000.0
2007-05-22 10:42:00,5.5284,5.5305,5.5284,5.53023,12000000.0
2007-05-22 10:43:00,5.52952,5.53026,5.52897,5.52927,13000000.0
2007-05-22 10:44:00,5.53056,5.53056,5.52892,5.52892,12000000.0
2007-05-22 10:45:00,5.53067,5.53067,5.52888,5.52888,13000000.0
2007-05-22 10:46:00,5.53022,5.53022,5.52872,5.52936,13000000.0
2007-05-22 10:47:00,5.52993,5.53016,5.52903,5.52982,7000000.0
2007-05-22 10:48:00,5.52966,5.53011,5.5283,5.52878,12000000.0
2007-05-22 10:49:00,5.52854,5.52902,5.52824,5.52886,10000000.0
2007-05-22 10:50:00,5.5292,5.52959,5.52805,5.52868,14000000.0
2007-05-22 10:51:00,5.52948,5.52957,5.52786,5.52786,11000000.0
2007-05-22 10:52:00,5.52855,5.52942,5.528,5.5287,20000000.0
2007-05-22 10:53:00,5.52832,5.52886,5.528,5.52877,9000000.0
2007-05-22 10:54:00,5.52958,5.52958,5.52762,5.52762,18000000.0
2007-05-22 10:55:00,5.52832,5.52915,5.52772,5.52856,10000000.0
2007-05-22 10:56:00,5.52826,5.52949,5.52778,5.52794,11000000.0
2007-05-22 10:57:00,5.52902,5.52902,5.5273,5.52832,8000000.0
2007-05-22 10:58:00,5.5283,5.5283,5.52613,5.52747,10000000.0
2007-05-22 10:59:00,5.52743,5.52796,5.52688,5.52713,10000000.0
2007-05-22 11:00:00,5.52712,5.52836,5.52649,5.52762,15000000.0
2007-05-22 11:01:00,5.52805,5.52882,5.52715,5.52857,12000000.0
2007-05-22 11:02:00,5.52839,5.52839,5.52736,5.52787,8000000.0
2007-05-22 11:03:00,5.52891,5.529,5.52794,5.52827,11000000.0
2007-05-22 11:04:00,5.5288,5.52909,5.5278,5.52821,15000000.0
2007-05-22 11:05:00,5.5295,5.5302,5.52791,5.52875,17000000.0
2007-05-22 11:06:00,5.5302,5.53038,5.52841,5.53035,12000000.0
2007-05-22 11:07:00,5.53047,5.53054,5.52915,5.52984,11000000.0
2007-05-22 11:08:00,5.53006,5.53012,5.52856,5.52953,22000000.0
2007-05-22 11:09:00,5.52998,5.5302,5.52964,5.5302,9000000.0
2007-05-22 11:10:00,5.53012,5.53012,5.52865,5.52941,16000000.0
2007-05-22 11:11:00,5.53015,5.53015,5.52934,5.52963,7000000.0
2007-05-22 11:12:00,5.52908,5.53034,5.52908,5.52955,15000000.0
2007-05-22 11:13:00,5.52982,5.53056,5.52954,5.53056,11000000.0
2007-05-22 11:14:00,5.52934,5.5306,5.52894,5.5306,18000000.0
2007-05-22 11:15:00,5.53022,5.53022,5.52923,5.5295,11000000.0
2007-05-22 11:16:00,5.53056,5.53089,5.52905,5.52966,13000000.0
2007-05-22 11:17:00,5.53067,5.53073,5.52918,5.52977,13000000.0
2007-05-22 11:18:00,5.52966,5.53,5.5289,5.5289,9000000.0
2007-05-22 11:19:00,5.53038,5.53081,5.52888,5.52952,17000000.0
2007-05-22 11:20:00,5.53144,5.53153,5.52994,5.53025,14000000.0
2007-05-22 11:21:00,5.53045,5.53168,5.52957,5.53096,14000000.0
2007-05-22 11:22:00,5.53072,5.53212,5.52963,5.53199,22000000.0
2007-05-22 11:23:00,5.53158,5.53223,5.53113,5.53173,8000000.0
2007-05-22 11:24:00,5.53067,5.53279,5.53067,5.53177,18000000.0
2007-05-22 11:25:00,5.53217,5.53238,5.5315,5.53167,9000000.0
2007-05-22 11:26:00,5.53279,5.53287,5.53125,5.53239,15000000.0
2007-05-22 11:27:00,5.5328,5.5328,5.5315,5.53261,10000000.0
2007-05-22 11:28:00,5.53142,5.53285,5.53118,5.53185,13000000.0
2007-05-22 11:29:00,5.53184,5.5334,5.53184,5.53282,17000000.0
2007-05-22 11:30:00,5.53334,5.53346,5.53188,5.53275,13000000.0
2007-05-22 11:31:00,5.53341,5.53512,5.53188,5.53512,12000000.0
2007-05-22 11:32:00,5.53426,5.53462,5.53308,5.53398,20000000.0
2007-05-22 11:33:00,5.53369,5.53404,5.5327,5.53374,16000000.0
2007-05-22 11:34:00,5.53413,5.53458,5.53288,5.53401,13000000.0
2007-05-22 11:35:00,5.53343,5.53581,5.53343,5.53488,14000000.0
2007-05-22 11:36:00,5.53454,5.53619,5.53439,5.53619,11000000.0
2007-05-22 11:37:00,5.53604,5.53662,5.53404,5.53404,16000000.0
2007-05-22 11:38:00,5.53544,5.53581,5.53393,5.53433,8000000.0
2007-05-22 11:39:00,5.53403,5.53493,5.53357,5.53462,11000000.0
2007-05-22 11:40:00,5.5342,5.53453,5.53339,5.5343,12000000.0
2007-05-22 11:41:00,5.53447,5.53513,5.53341,5.53513,10000000.0
2007-05-22 11:42:00,5.53552,5.53552,5.53414,5.5352,10000000.0
2007-05-22 11:43:00,5.535,5.53512,5.53352,5.53352,17000000.0
2007-05-22 11:44:00,5.53503,5.53521,5.53375,5.53515,15000000.0
2007-05-22 11:45:00,5.53611,5.53697,5.5349,5.53607,16000000.0
2007-05-22 11:46:00,5.53648,5.53679,5.53589,5.53636,7000000.0
2007-05-22 11:47:00,5.53645,5.53738,5.53558,5.53645,16000000.0
2007-05-22 11:48:00,5.53645,5.53719,5.53588,5.53673,13000000.0
2007-05-22 11:49:00,5.53771,5.53789,5.53607,5.53722,10000000.0
2007-05-22 11:50:00,5.5376,5.53828,5.53676,5.53746,12000000.0
2007-05-22 11:51:00,5.53613,5.5387,5.53613,5.53708,14000000.0
2007-05-22 11:52:00,5.53825,5.53891,5.53667,5.53801,18000000.0
2007-05-22 11:53:00,5.53819,5.53821,5.53679,5.53715,16000000.0
2007-05-22 11:54:00,5.53762,5.53794,5.53652,5.53704,8000000.0
2007-05-22 11:55:00,5.53776,5.53788,5.53597,5.53684,8000000.0
2007-05-22 11:56:00,5.53689,5.53691,5.53596,5.53654,8000000.0
2007-05-22 11:57:00,5.53575,5.53703,5.53575,5.53703,11000000.0
2007-05-22 11:58:00,5.53694,5.53694,5.5348,5.53605,14000000.0
2007-05-22 11:59:00,5.53571,5.53571,5.53451,5.5353,11000000.0
2007-05-22 12:00:00,5.53465,5.53521,5.53321,5.53516,15000000.0
2007-05-22 12:01:00,5.53539,5.53636,5.53447,5.53587,13000000.0
2007-05-22 12:02:00,5.53629,5.53658,5.53535,5.53627,15000000.0
2007-05-22 12:03:00,5.53713,5.53729,5.53537,5.53599,11000000.0
2007-05-22 12:04:00,5.53605,5.53632,5.53545,5.53559,9000000.0
2007-05-22 12:05:00,5.53557,5.53623,5.5349,5.53598,9000000.0
2007-05-22 12:06:00,5.53648,5.53706,5.5358,5.53691,15000000.0
2007-05-22 12:07:00,5.53554,5.5367,5.53523,5.53523,11000000.0
2007-05-22 12:08:00,5.53643,5.53643,5.5351,5.5351,8000000.0
2007-05-22 12:09:00,5.53598,5.53704,5.53486,5.53641,18000000.0
2007-05-22 12:10:00,5.53815,5.53943,5.53692,5.53908,14000000.0
2007-05-22 12:11:00,5.53931,5.53987,5.53829,5.53959,9000000.0
2007-05-22 12:12:00,5.53966,5.54026,5.53868,5.53916,18000000.0
2007-05-22 12:13:00,5.53944,5.53953,5.53792,5.53913,12000000.0
2007-05-22 12:14:00,5.53827,5.53882,5.53784,5.5382,10000000.0
2007-05-22 12:15:00,5.5381,5.53878,5.53795,5.53878,8000000.0
2007-05-22 12:16:00,5.53885,5.53942,5.53758,5.53829,14000000.0
2007-05-22 12:17:00,5.53824,5.539,5.53748,5.5389,13000000.0
2007-05-22 12:18:00,5.53916,5.53941,5.53786,5.53876,10000000.0
2007-05-22 12:19:00,5.53949,5.53949,5.53839,5.53897,11000000.0
2007-05-22 12:20:00,5.53903,5.5392,5.53781,5.53781,8000000.0
2007-05-22 12:21:00,5.53796,5.53908,5.53691,5.53691,20000000.0
2007-05-22 12:22:00,5.53798,5.53867,5.53665,5.53706,14000000.0
2007-05-22 12:23:00,5.53785,5.53865,5.53744,5.53744,11000000.0
2007-05-22 12:24:00,5.53841,5.53841,5.53672,5.53684,17000000.0
2007-05-22 12:25:00,5.53812,5.53879,5.53762,5.53851,12000000.0
2007-05-22 12:26:00,5.53753,5.53933,5.53753,5.53933,7000000.0
2007-05-22 12:27:00,5.53914,5.53928,5.53805,5.53874,7000000.0
2007-05-22 12:28:00,5.53877,5.53915,5.53703,5.53786,19000000.0
2007-05-22 12:29:00,5.53722,5.53923,5.53722,5.53813,12000000.0
2007-05-22 12:30:00,5.53767,5.53796,5.5367,5.53695,10000000.0
2007-05-22 12:31:00,5.53698,5.5375,5.53606,5.53684,12000000.0
2007-05-22 12:32:00,5.53545,5.53724,5.53545,5.53694,12000000.0
2007-05-22 12:33:00,5.53639,5.53684,5.53542,5.53582,15000000.0
2007-05-22 12:34:00,5.53733,5.53733,5.53527,5.53591,12000000.0
2007-05-22 12:35:00,5.53592,5.53641,5.53485,5.536,12000000.0
2007-05-22 12:36:00,5.53603,5.53657,5.53468,5.53509,15000000.0
2007-05-22 12:37:00,5.53644,5.53676,5.53571,5.5366,8000000.0
2007-05-22 12:38:00,5.53645,5.53718,5.53567,5.53711,15000000.0
2007-05-22 12:39:00,5.53557,5.53657,5.53546,5.53603,14000000.0
2007-05-22 12:40:00,5.53582,5.53636,5.53523,5.53636,18000000.0
2007-05-22 12:41:00,5.53679,5.53689,5.53596,5.53689,11000000.0
2007-05-22 12:42:00,5.53491,5.53652,5.53491,5.53652,17000000.0
2007-05-22 12:43:00,5.53707,5.53707,5.53545,5.5363,11000000.0
2007-05-22 12:44:00,5.53639,5.5367,5.53541,5.5365,13000000.0
2007-05-22 12:45:00,5.53585,5.53605,5.53585,5.53598,10000000.0
2007-05-22 12:46:00,5.53676,5.53708,5.53554,5.53699,20000000.0
2007-05-22 12:47:00,5.53741,5.53755,5.53587,5.53684,10000000.0
2007-05-22 12:48:00,5.53657,5.5371,5.53606,5.5371,10000000.0
2007-05-22 12:49:00,5.53747,5.5375,5.53724,5.53725,15000000.0
2007-05-22 12:50:00,5.53655,5.53699,5.53585,5.53585,14000000.0
2007-05-22 12:51:00,5.53652,5.53699,5.53556,5.53686,14000000.0
2007-05-22 12:52:00,5.53517,5.53672,5.53517,5.53609,9000000.0
2007-05-22 12:53:00,5.53551,5.53655,5.53518,5.53533,9000000.0
2007-05-22 12:54:00,5.53588,5.53624,5.53486,5.536,20000000.0
2007-05-22 12:55:00,5.53557,5.53655,5.535,5.53655,12000000.0
2007-05-22 12:56:00,5.53683,5.53719,5.53574,5.53657,7000000.0
2007-05-22 12:57:00,5.53679,5.53748,5.53592,5.53702,13000000.0
2007-05-22 12:58:00,5.53591,5.53717,5.53528,5.53674,16000000.0
2007-05-22 12:59:00,5.53659,5.53682,5.53557,5.53655,14000000.0
2007-05-22 13:00:00,5.53617,5.53632,5.53444,5.53518,12000000.0
2007-05-22 13:01:00,5.53701,5.53709,5.53571,5.53624,17000000.0
2007-05-22 13:02:00,5.53588,5.53652,5.53538,5.53642,10000000.0
2007-05-22 13:03:00,5.53648,5.53698,5.53557,5.53698,22000000.0
2007-05-22 13:04:00,5.5371,5.5371,5.53536,5.53681,20000000.0
2007-05-22 13:05:00,5.53589,5.53733,5.53583,5.53583,14000000.0
2007-05-22 13:06:00,5.53729,5.53743,5.53601,5.53743,17000000.0
2007-05-22 13:07:00,5.53672,5.53725,5.53573,5.53634,22000000.0
2007-05-22 13:08:00,5.53677,5.53771,5.53576,5.53771,12000000.0
2007-05-22 13:09:00,5.53718,5.5374,5.5363,5.53679,12000000.0
2007-05-22 13:10:00,5.53744,5.53796,5.53639,5.53772,20000000.0
2007-05-22 13:11:00,5.53773,5.53862,5.53745,5.53745,12000000.0
2007-05-22 13:12:00,5.5383,5.5383,5.53711,5.538,16000000.0
2007-05-22 13:13:00,5.53806,5.53829,5.5367,5.53829,14000000.0
2007-05-22 13:14:00,5.5383,5.53883,5.53712,5.5385,17000000.0
2007-05-22 13:15:00,5.5375,5.53791,5.53686,5.53686,7000000.0
2007-05-22 13:16:00,5.53804,5.53815,5.53698,5.53698,9000000.0
2007-05-22 13:17:00,5.53772,5.53817,5.53651,5.5378,15000000.0
2007-05-22 13:18:00,5.53711,5.53813,5.53615,5.53813,17000000.0
2007-05-22 13:19:00,5.53838,5.53854,5.53708,5.53854,15000000.0
2007-05-22 13:20:00,5.53849,5.53873,5.53701,5.53873,12000000.0
2007-05-22 13:21:00,5.53732,5.53881,5.53732,5.53761,24000000.0
2007-05-22 13:22:00,5.53832,5.5384,5.53715,5.53793,12000000.0
2007-05-22 13:23:00,5.53712,5.53799,5.53656,5.5379,12000000.0
2007-05-22 13:24:00,5.53784,5.53784,5.53629,5.53763,18000000.0
2007-05-22 13:25:00,5.53705,5.53802,5.53633,5.53633,12000000.0
2007-05-22 13:26:00,5.53819,5.53844,5.53601,5.53706,12000000.0
2007-05-22 13:27:00,5.53729,5.53777,5.53712,5.53766,9000000.0
2007-05-22 13:28:00,5.53618,5.53808,5.53618,5.53755,15000000.0
2007-05-22 13:29:00,5.53783,5.53785,5.53653,5.53697,14000000.0
2007-05-22 13:30:00,5.53781,5.53816,5.53664,5.53791,11000000.0
2007-05-22 13:31:00,5.53715,5.53783,5.53644,5.53783,11000000.0
2007-05-22 13:32:00,5.53702,5.53794,5.53702,5.53794,8000000.0
2007-05-22 13:33:00,5.53743,5.53763,5.53649,5.53763,14000000.0
2007-05-22 13:34:00,5.53843,5.53843,5.53679,5.5369,11000000.0
2007-05-22 13:35:00,5.53722,5.53752,5.53632,5.53683,16000000.0
2007-05-22 13:36:00,5.53732,5.53732,5.53607,5.53718,8000000.0
2007-05-22 13:37:00,5.53768,5.53848,5.53587,5.53744,17000000.0
2007-05-22 13:38:00,5.5379,5.53829,5.53632,5.53729,14000000.0
2007-05-22 13:39:00,5.53746,5.53779,5.53663,5.53698,10000000.0
2007-05-22 13:40:00,5.53752,5.53789,5.53632,5.53662,8000000.0
2007-05-22 13:41:00,5.53769,5.53823,5.537,5.53779,11000000.0
2007-05-22 13:42:00,5.53783,5.53817,5.53687,5.53767,14000000.0
2007-05-22 13:43:00,5.53778,5.53818,5.5376,5.53818,11000000.0
2007-05-22 13:44:00,5.53771,5.53783,5.5368,5.53706,11000000.0
2007-05-22 13:45:00,5.53768,5.53846,5.53767,5.53846,14000000.0
2007-05-22 13:46:00,5.53624,5.53782,5.53621,5.53699,11000000.0
2007-05-22 13:47:00,5.53708,5.53856,5.53665,5.53856,13000000.0
2007-05-22 13:48:00,5.53843,5.53843,5.53666,5.53745,14000000.0
2007-05-22 13:49:00,5.53677,5.53814,5.53677,5.53715,12000000.0
2007-05-22 13:50:00,5.53687,5.5377,5.53649,5.53764,16000000.0
2007-05-22 13:51:00,5.53655,5.53719,5.53601,5.53663,14000000.0
2007-05-22 13:52:00,5.53747,5.53752,5.53658,5.53658,10000000.0
2007-05-22 13:53:00,5.53755,5.53796,5.53755,5.53785,10000000.0
2007-05-22 13:54:00,5.5368,5.5371,5.53619,5.53657,8000000.0
2007-05-22 13:55:00,5.53642,5.53727,5.53588,5.53631,13000000.0
2007-05-22 13:56:00,5.53597,5.53737,5.53579,5.53737,17000000.0
2007-05-22 13:57:00,5.53696,5.53696,5.53578,5.53651,13000000.0
2007-05-22 13:58:00,5.53593,5.53719,5.53593,5.53719,7000000.0
2007-05-22 13:59:00,5.53772,5.53772,5.53541,5.53608,9000000.0
2007-05-22 14:00:00,5.53663,5.53663,5.53576,5.53652,7000000.0
2007-05-22 14:01:00,5.53531,5.53688,5.53531,5.53688,11000000.0
2007-05-22 14:02:00,5.5366,5.53683,5.53514,5.53678,19000000.0
2007-05-22 14:03:00,5.5349,5.53658,5.5349,5.53652,13000000.0
2007-05-22 14:04:00,5.53639,5.53639,5.53415,5.53504,22000000.0
2007-05-22 14:05:00,5.53501,5.53556,5.53463,5.53509,17000000.0
2007-05-22 14:06:00,5.53642,5.53642,5.53478,5.53478,11000000.0
2007-05-22 14:07:00,5.53518,5.53653,5.53518,5.53653,9000000.0
2007-05-22 14:08:00,5.5349,5.53623,5.53476,5.53535,11000000.0
2007-05-22 14:09:00,5.53472,5.53496,5.53256,5.53478,12000000.0
2007-05-22 14:10:00,5.53372,5.53408,5.53207,5.53275,13000000.0
2007-05-22 14:11:00,5.53341,5.53521,5.53262,5.53411,14000000.0
2007-05-22 14:12:00,5.53219,5.53352,5.53219,5.53352,11000000.0
2007-05-22 14:13:00,5.53434,5.53434,5.53233,5.53312,11000000.0
2007-05-22 14:14:00,5.53277,5.53387,5.53235,5.53368,7000000.0
2007-05-22 14:15:00,5.5339,5.534,5.53261,5.53289,14000000.0
2007-05-22 14:16:00,5.53385,5.53392,5.53263,5.53332,13000000.0
2007-05-22 14:17:00,5.53322,5.5341,5.53184,5.53276,22000000.0
2007-05-22 14:18:00,5.53314,5.53314,5.53165,5.53189,15000000.0
2007-05-22 14:19:00,5.53171,5.53263,5.5314,5.5319,12000000.0
2007-05-22 14:20:00,5.53255,5.53261,5.53153,5.53153,7000000.0
2007-05-22 14:21:00,5.53292,5.53317,5.53129,5.53247,13000000.0
2007-05-22 14:22:00,5.53306,5.53327,5.53203,5.53203,8000000.0
2007-05-22 14:23:00,5.5342,5.53426,5.53257,5.53285,11000000.0
2007-05-22 14:24:00,5.53266,5.5335,5.53239,5.53335,13000000.0
2007-05-22 14:25:00,5.53361,5.53469,5.5322,5.53264,15000000.0
2007-05-22 14:26:00,5.53365,5.53365,5.5326,5.53294,8000000.0
2007-05-22 14:27:00,5.5336,5.53376,5.53247,5.53336,10000000.0
2007-05-22 14:28:00,5.53337,5.53344,5.53218,5.53255,11000000.0
2007-05-22 14:29:00,5.53217,5.53298,5.53139,5.53139,21000000.0
2007-05-22 14:30:00,5.53228,5.53269,5.53169,5.5318,11000000.0
2007-05-22 14:31:00,5.53271,5.53277,5.53151,5.53225,17000000.0
2007-05-22 14:32:00,5.53191,5.53299,5.53112,5.53242,15000000.0
2007-05-22 14:33:00,5.53216,5.53256,5.53133,5.5322,8000000.0
2007-05-22 14:34:00,5.53122,5.53356,5.53121,5.53328,9000000.0
2007-05-22 14:35:00,5.53359,5.53432,5.53258,5.53262,11000000.0
2007-05-22 14:36:00,5.53375,5.53395,5.53234,5.53317,15000000.0
2007-05-22 14:37:00,5.5328,5.53396,5.5322,5.53396,8000000.0
2007-05-22 14:38:00,5.53388,5.53417,5.53284,5.53417,10000000.0
2007-05-22 14:39:00,5.53415,5.53415,5.53274,5.53279,19000000.0
2007-05-22 14:40:00,5.5342,5.53475,5.53278,5.53454,15000000.0
2007-05-22 14:41:00,5.53473,5.53473,5.53364,5.53444,15000000.0
2007-05-22 14:42:00,5.53327,5.53391,5.5324,5.53376,17000000.0
2007-05-22 14:43:00,5.53339,5.53392,5.53256,5.53367,15000000.0
2007-05-22 14:44:00,5.53417,5.53427,5.53266,5.53427,15000000.0
2007-05-22 14:45:00,5.53312,5.53402,5.5323,5.53402,9000000.0
2007-05-22 14:46:00,5.53332,5.53387,5.53245,5.53382,11000000.0
2007-05-22 14:47:00,5.53358,5.5343,5.53331,5.5343,12000000.0
2007-05-22 14:48:00,5.53396,5.53396,5.53243,5.53328,12000000.0
2007-05-22 14:49:00,5.53274,5.53412,5.53274,5.53412,12000000.0
2007-05-22 14:50:00,5.53384,5.53418,5.5328,5.53418,15000000.0
2007-05-22 14:51:00,5.53433,5.53459,5.53325,5.53341,10000000.0
2007-05-22 14:52:00,5.53355,5.53477,5.53355,5.53378,13000000.0
2007-05-22 14:53:00,5.53378,5.53486,5.53378,5.53426,13000000.0
2007-05-22 14:54:00,5.53421,5.53502,5.53405,5.53467,9000000.0
2007-05-22 14:55:00,5.5345,5.53495,5.53407,5.53409,16000000.0
2007-05-22 14:56:00,5.53393,5.53502,5.53366,5.53457,15000000.0
2007-05-22 14:57:00,5.53495,5.53523,5.53327,5.53446,15000000.0
2007-05-22 14:58:00,5.53454,5.53471,5.53342,5.53351,11000000.0
2007-05-22 14:59:00,5.53451,5.53451,5.53252,5.53345,14000000.0
2007-05-22 15:00:00,5.5337,5.53452,5.53282,5.53375,18000000.0
2007-05-22 15:01:00,5.53324,5.5344,5.53301,5.53396,12000000.0
2007-05-22 15:02:00,5.53303,5.53391,5.5326,5.53391,7000000.0
2007-05-22 15:03:00,5.53243,5.53243,5.53188,5.53222,18000000.0
2007-05-22 15:04:00,5.53268,5.53399,5.53252,5.53387,21000000.0
2007-05-22 15:05:00,5.53417,5.53417,5.53299,5.53317,13000000.0
2007-05-22 15:06:00,5.53363,5.53411,5.53318,5.53411,14000000.0
2007-05-22 15:07:00,5.53275,5.53415,5.53262,5.5337,22000000.0
2007-05-22 15:08:00,5.53312,5.53443,5.53312,5.53325,10000000.0
2007-05-22 15:09:00,5.53343,5.53381,5.5324,5.5324,9000000.0
2007-05-22 15:10:00,5.53447,5.53478,5.53288,5.53478,14000000.0
2007-05-22 15:11:00,5.53369,5.53398,5.53243,5.53374,12000000.0
2007-05-22 15:12:00,5.53422,5.53422,5.53299,5.53417,13000000.0
2007-05-22 15:13:00,5.53329,5.53362,5.5328,5.53362,12000000.0
2007-05-22 15:14:00,5.53464,5.53464,5.53298,5.53424,10000000.0
2007-05-22 15:15:00,5.53301,5.53471,5.53301,5.53471,16000000.0
2007-05-22 15:16:00,5.53541,5.53558,5.53406,5.53527,15000000.0
2007-05-22 15:17:00,5.53489,5.53489,5.53348,5.53466,14000000.0
2007-05-22 15:18:00,5.53439,5.53487,5.53374,5.53487,12000000.0
2007-05-22 15:19:00,5.5345,5.53532,5.53447,5.53524,11000000.0
2007-05-22 15:20:00,5.53544,5.53544,5.53394,5.53423,14000000.0
2007-05-22 15:21:00,5.53524,5.53548,5.53418,5.53494,14000000.0
2007-05-22 15:22:00,5.53435,5.5353,5.53419,5.53513,10000000.0
2007-05-22 15:23:00,5.53514,5.53575,5.5341,5.5341,11000000.0
2007-05-22 15:24:00,5.5354,5.53548,5.53385,5.53469,10000000.0
2007-05-22 15:25:00,5.53503,5.53503,5.53369,5.53382,16000000.0
2007-05-22 15:26:00,5.5344,5.53497,5.53359,5.53401,15000000.0
2007-05-22 15:27:00,5.53512,5.53512,5.53379,5.53379,10000000.0
2007-05-22 15:28:00,5.53555,5.53555,5.53375,5.53483,11000000.0
2007-05-22 15:29:00,5.53461,5.53551,5.53354,5.53364,19000000.0
2007-05-22 15:30:00,5.53467,5.53509,5.53365,5.53509,10000000.0
2007-05-22 15:31:00,5.53519,5.53557,5.53408,5.53477,14000000.0
2007-05-22 15:32:00,5.53504,5.53552,5.53406,5.53552,12000000.0
2007-05-22 15:33:00,5.53455,5.5355,5.53368,5.53482,20000000.0
2007-05-22 15:34:00,5.53379,5.53485,5.53341,5.53485,12000000.0
2007-05-22 15:35:00,5.53455,5.53494,5.53355,5.53494,12000000.0
2007-05-22 15:36:00,5.535,5.535,5.53332,5.53332,10000000.0
2007-05-22 15:37:00,5.53453,5.53453,5.53367,5.53367,10000000.0
2007-05-22 15:38:00,5.53353,5.53503,5.53353,5.53503,13000000.0
2007-05-22 15:39:00,5.53505,5.53505,5.53425,5.5349,7000000.0
2007-05-22 15:40:00,5.53539,5.53554,5.53362,5.53509,10000000.0
2007-05-22 15:41:00,5.5351,5.53576,5.53434,5.53567,9000000.0
2007-05-22 15:42:00,5.53559,5.53605,5.53475,5.53498,13000000.0
2007-05-22 15:43:00,5.53463,5.53514,5.53366,5.53445,16000000.0
2007-05-22 15:44:00,5.5339,5.5352,5.5339,5.5352,14000000.0
2007-05-22 15:45:00,5.53568,5.5362,5.53445,5.53457,15000000.0
2007-05-22 15:46:00,5.53532,5.53611,5.53432,5.53462,13000000.0
2007-05-22 15:47:00,5.53552,5.53552,5.53404,5.53497,9000000.0
2007-05-22 15:48:00,5.53455,5.53588,5.5343,5.53588,21000000.0
2007-05-22 15:49:00,5.53593,5.53593,5.53419,5.53555,23000000.0
2007-05-22 15:50:00,5.53456,5.53591,5.53435,5.5352,12000000.0
2007-05-22 15:51:00,5.53567,5.53595,5.53421,5.53421,19000000.0
2007-05-22 15:52:00,5.53565,5.53633,5.53519,5.53613,15000000.0
2007-05-22 15:53:00,5.53651,5.53651,5.53501,5.53559,14000000.0
2007-05-22 15:54:00,5.53569,5.53614,5.53451,5.53559,15000000.0
2007-05-22 15:55:00,5.53496,5.53533,5.53419,5.53533,12000000.0
2007-05-22 15:56:00,5.53588,5.5364,5.53424,5.53595,18000000.0
2007-05-22 15:57:00,5.53599,5.53599,5.53445,5.53527,10000000.0
2007-05-22 15:58:00,5.53505,5.53601,5.53422,5.53493,22000000.0
2007-05-22 15:59:00,5.53362,5.53503,5.53362,5.53392,12000000.0
2007-05-22 16:00:00,5.5344,5.53537,5.53323,5.53537,12000000.0
2007-05-22 16:01:00,5.53553,5.53553,5.53367,5.53469,12000000.0
2007-05-22 16:02:00,5.5346,5.53471,5.53337,5.53469,13000000.0
2007-05-22 16:03:00,5.53362,5.53451,5.53315,5.5343,13000000.0
2007-05-22 16:04:00,5.53431,5.53431,5.53317,5.53401,11000000.0
2007-05-22 16:05:00,5.53405,5.53405,5.5329,5.53298,9000000.0
2007-05-22 16:06:00,5.5337,5.53428,5.53251,5.53363,14000000.0
2007-05-22 16:07:00,5.53334,5.5341,5.53278,5.53282,15000000.0
2007-05-22 16:08:00,5.53314,5.53436,5.53267,5.53416,15000000.0
2007-05-22 16:09:00,5.5337,5.53405,5.53211,5.53311,17000000.0
2007-05-22 16:10:00,5.53381,5.53381,5.53236,5.53238,14000000.0
2007-05-22 16:11:00,5.5301,5.53227,5.52986,5.53218,9000000.0
2007-05-22 16:12:00,5.53227,5.53279,5.53164,5.53214,15000000.0
2007-05-22 16:13:00,5.53164,5.53316,5.53136,5.53168,14000000.0
2007-05-22 16:14:00,5.53316,5.53385,5.53235,5.53323,12000000.0
2007-05-22 16:15:00,5.53166,5.53274,5.52978,5.53025,14000000.0
2007-05-22 16:16:00,5.53245,5.53245,5.52913,5.52913,13000000.0
2007-05-22 16:17:00,5.53026,5.53026,5.52869,5.52897,18000000.0
2007-05-22 16:18:00,5.52944,5.53125,5.52944,5.53046,13000000.0
2007-05-22 16:19:00,5.52962,5.53077,5.52962,5.5301,8000000.0
2007-05-22 16:20:00,5.5304,5.5311,5.52892,5.52892,13000000.0
2007-05-22 16:21:00,5.52964,5.53025,5.52695,5.5293,12000000.0
2007-05-22 16:22:00,5.52851,5.52851,5.52783,5.52824,11000000.0
2007-05-22 16:23:00,5.52813,5.5297,5.52778,5.52941,14000000.0
2007-05-22 16:24:00,5.52896,5.52923,5.52762,5.52921,15000000.0
2007-05-22 16:25:00,5.52851,5.52851,5.52761,5.52847,11000000.0
2007-05-22 16:26:00,5.52811,5.52829,5.5265,5.52657,8000000.0
2007-05-22 16:27:00,5.52854,5.52854,5.52742,5.52761,10000000.0
2007-05-22 16:28:00,5.527,5.52799,5.52581,5.52719,15000000.0
2007-05-22 16:29:00,5.52675,5.5274,5.52583,5.52632,7000000.0
2007-05-22 16:30:00,5.52731,5.52731,5.52571,5.52622,16000000.0
2007-05-22 16:31:00,5.5265,5.52822,5.52564,5.52822,14000000.0
2007-05-22 16:32:00,5.52802,5.52802,5.52579,5.52579,7000000.0
2007-05-22 16:33:00,5.52648,5.52897,5.52618,5.52897,8000000.0
2007-05-22 16:34:00,5.52952,5.52952,5.52781,5.52781,8000000.0
2007-05-22 16:35:00,5.52799,5.529,5.52766,5.52813,9000000.0
2007-05-22 16:36:00,5.52804,5.52863,5.52725,5.52821,13000000.0
2007-05-22 16:37:00,5.52847,5.52877,5.52725,5.52855,18000000.0
2007-05-22 16:38:00,5.5271,5.5289,5.5271,5.52854,18000000.0
2007-05-22 16:39:00,5.52719,5.52879,5.52697,5.52767,20000000.0
2007-05-22 16:40:00,5.52829,5.52829,5.5272,5.52815,13000000.0
2007-05-22 16:41:00,5.52709,5.52891,5.52709,5.52891,20000000.0
2007-05-22 16:42:00,5.52765,5.52836,5.52716,5.52774,18000000.0
2007-05-22 16:43:00,5.52845,5.52858,5.527,5.52793,15000000.0
2007-05-22 16:44:00,5.52811,5.52819,5.52629,5.52818,20000000.0
2007-05-22 16:45:00,5.52696,5.52848,5.52675,5.5282,13000000.0
2007-05-22 16:46:00,5.529,5.529,5.52657,5.52861,15000000.0
2007-05-22 16:47:00,5.52805,5.52856,5.52714,5.52811,8000000.0
2007-05-22 16:48:00,5.52831,5.5284,5.52673,5.52737,11000000.0
2007-05-22 16:49:00,5.52862,5.52896,5.52716,5.52896,12000000.0
2007-05-22 16:50:00,5.52891,5.52931,5.52752,5.5292,15000000.0
2007-05-22 16:51:00,5.5284,5.52951,5.5277,5.52787,18000000.0
2007-05-22 16:52:00,5.52845,5.53041,5.52845,5.52999,14000000.0
2007-05-22 16:53:00,5.53026,5.53032,5.52832,5.52937,8000000.0
2007-05-22 16:54:00,5.52948,5.53018,5.52878,5.52921,11000000.0
2007-05-22 16:55:00,5.52913,5.52963,5.52795,5.52865,12000000.0
2007-05-22 16:56:00,5.52908,5.52908,5.52809,5.52858,10000000.0
2007-05-22 16:57:00,5.52846,5.52954,5.52838,5.52892,8000000.0
2007-05-22 16:58:00,5.52912,5.52993,5.52839,5.52993,9000000.0
2007-05-22 16:59:00,5.52985,5.53058,5.52917,5.52955,13000000.0
2007-05-22 17:00:00,5.52955,5.52994,5.52877,5.52877,11000000.0
2007-05-22 17:01:00,5.53003,5.53003,5.52873,5.52929,12000000.0
2007-05-22 17:02:00,5.52902,5.52938,5.52819,5.52919,10000000.0
2007-05-22 17:03:00,5.52998,5.53027,5.52845,5.53027,16000000.0
2007-05-22 17:04:00,5.53004,5.53016,5.52851,5.53002,13000000.0
2007-05-22 17:05:00,5.52918,5.52988,5.52895,5.52911,16000000.0
2007-05-22 17:06:00,5.5285,5.52951,5.52821,5.52821,12000000.0
2007-05-22 17:07:00,5.53018,5.53018,5.52888,5.53012,8000000.0
2007-05-22 17:08:00,5.53016,5.53016,5.52878,5.52938,21000000.0
2007-05-22 17:09:00,5.52898,5.53022,5.52847,5.52847,16000000.0
2007-05-22 17:10:00,5.52864,5.52945,5.52822,5.52822,11000000.0
2007-05-22 17:11:00,5.52898,5.52963,5.52888,5.52925,11000000.0
2007-05-22 17:12:00,5.52905,5.52939,5.5284,5.52889,9000000.0
2007-05-22 17:13:00,5.52923,5.52931,5.52839,5.52867,9000000.0
2007-05-22 17:14:00,5.52859,5.52986,5.52828,5.52986,17000000.0
2007-05-22 17:15:00,5.52979,5.53011,5.52887,5.53011,11000000.0
2007-05-22 17:16:00,5.52986,5.53003,5.52923,5.52983,15000000.0
2007-05-22 17:17:00,5.52912,5.53012,5.5286,5.53012,13000000.0
2007-05-22 17:18:00,5.52961,5.53008,5.52886,5.5299,15000000.0
2007-05-22 17:19:00,5.53003,5.53003,5.52879,5.52946,17000000.0
2007-05-22 17:20:00,5.52985,5.53005,5.52892,5.52958,12000000.0
2007-05-22 17:21:00,5.52869,5.52989,5.52869,5.52966,7000000.0
2007-05-22 17:22:00,5.53056,5.53059,5.52913,5.52922,14000000.0
2007-05-22 17:23:00,5.52926,5.531,5.52923,5.52967,13000000.0
2007-05-22 17:24:00,5.53013,5.5315,5.53,5.53075,9000000.0
2007-05-22 17:25:00,5.53212,5.53263,5.53073,5.53258,11000000.0
2007-05-22 17:26:00,5.53266,5.53331,5.53129,5.53209,16000000.0
2007-05-22 17:27:00,5.53265,5.53308,5.53196,5.53284,9000000.0
2007-05-22 17:28:00,5.5333,5.53338,5.53157,5.53284,15000000.0
2007-05-22 17:29:00,5.53251,5.53325,5.53241,5.53251,11000000.0
2007-05-22 17:30:00,5.53089,5.53268,5.52991,5.53097,19000000.0
2007-05-22 17:31:00,5.53104,5.53156,5.52998,5.52998,11000000.0
2007-05-22 17:32:00,5.53073,5.53165,5.53055,5.5314,9000000.0
2007-05-22 17:33:00,5.53052,5.53219,5.53052,5.53187,10000000.0
2007-05-22 17:34:00,5.53209,5.53223,5.53089,5.53089,14000000.0
2007-05-22 17:35:00,5.53156,5.53223,5.53127,5.53147,13000000.0
2007-05-22 17:36:00,5.53084,5.53167,5.53045,5.531,11000000.0
2007-05-22 17:37:00,5.53157,5.53157,5.53046,5.53099,15000000.0
2007-05-22 17:38:00,5.53117,5.53166,5.53025,5.53164,17000000.0
2007-05-22 17:39:00,5.53099,5.53128,5.5297,5.5307,8000000.0
2007-05-22 17:40:00,5.53103,5.53133,5.52945,5.53033,12000000.0
2007-05-22 17:41:00,5.53117,5.53168,5.53045,5.53128,21000000.0
2007-05-22 17:42:00,5.53109,5.53175,5.53013,5.53175,13000000.0
2007-05-22 17:43:00,5.53078,5.53185,5.5304,5.53167,11000000.0
2007-05-22 17:44:00,5.53125,5.53138,5.53044,5.53129,19000000.0
2007-05-22 17:45:00,5.53039,5.53086,5.52939,5.53024,10000000.0
2007-05-22 17:46:00,5.53079,5.53092,5.52971,5.53054,13000000.0
2007-05-22 17:47:00,5.53134,5.53134,5.53021,5.53027,9000000.0
2007-05-22 17:48:00,5.53003,5.53124,5.53002,5.53124,14000000.0
2007-05-22 17:49:00,5.53185,5.53194,5.53055,5.53055,14000000.0
2007-05-22 17:50:00,5.5307,5.53231,5.53048,5.53231,17000000.0
2007-05-22 17:51:00,5.53079,5.53228,5.53079,5.53116,13000000.0
2007-05-22 17:52:00,5.53107,5.532,5.5305,5.53132,24000000.0
2007-05-22 17:53:00,5.53089,5.53159,5.53032,5.53159,16000000.0
2007-05-22 17:54:00,5.53191,5.53191,5.53019,5.53027,16000000.0
2007-05-22 17:55:00,5.53127,5.53179,5.53001,5.53001,13000000.0
2007-05-22 17:56:00,5.5307,5.53111,5.53011,5.53066,15000000.0
2007-05-22 17:57:00,5.5313,5.53183,5.53027,5.53183,10000000.0
2007-05-22 17:58:00,5.5304,5.53123,5.52969,5.53059,15000000.0
2007-05-22 17:59:00,5.53033,5.53095,5.52843,5.52857,13000000.0
2007-05-22 18:00:00,5.52924,5.53001,5.52919,5.53001,7000000.0
2007-05-22 18:01:00,5.53018,5.53083,5.52896,5.53083,18000000.0
2007-05-22 18:02:00,5.53114,5.53114,5.52914,5.52999,17000000.0
2007-05-22 18:03:00,5.53109,5.53156,5.52996,5.53104,16000000.0
2007-05-22 18:04:00,5.53125,5.53213,5.53021,5.53187,14000000.0
2007-05-22 18:05:00,5.53079,5.53157,5.53035,5.53105,13000000.0
2007-05-22 18:06:00,5.53133,5.53133,5.52986,5.53043,18000000.0
2007-05-22 18:07:00,5.5299,5.53133,5.5299,5.53133,12000000.0
2007-05-22 18:08:00,5.53111,5.53117,5.53007,5.53082,18000000.0
2007-05-22 18:09:00,5.5316,5.5316,5.52977,5.52977,12000000.0
2007-05-22 18:10:00,5.53128,5.53128,5.52997,5.53093,13000000.0
2007-05-22 18:11:00,5.53054,5.531,5.52976,5.5303,10000000.0
2007-05-22 18:12:00,5.53072,5.53076,5.52977,5.53004,11000000.0
2007-05-22 18:13:00,5.53032,5.531,5.52954,5.5309,14000000.0
2007-05-22 18:14:00,5.53187,5.53187,5.5303,5.53068,10000000.0
2007-05-22 18:15:00,5.53144,5.53151,5.53064,5.53127,10000000.0
2007-05-22 18:16:00,5.52951,5.53143,5.52951,5.53054,9000000.0
2007-05-22 18:17:00,5.5318,5.5318,5.53041,5.53177,18000000.0
2007-05-22 18:18:00,5.53007,5.5318,5.53007,5.53159,14000000.0
2007-05-22 18:19:00,5.53089,5.5321,5.53078,5.5321,10000000.0
2007-05-22 18:20:00,5.53192,5.53233,5.53044,5.53063,15000000.0
2007-05-22 18:21:00,5.53103,5.53174,5.53057,5.53129,18000000.0
2007-05-22 18:22:00,5.53192,5.53192,5.53052,5.53105,14000000.0
2007-05-22 18:23:00,5.53156,5.53173,5.53089,5.53154,7000000.0
2007-05-22 18:24:00,5.53214,5.53214,5.53094,5.53106,9000000.0
2007-05-22 18:25:00,5.53119,5.53316,5.53119,5.53195,13000000.0
2007-05-22 18:26:00,5.53224,5.53313,5.53146,5.5323,16000000.0
2007-05-22 18:27:00,5.53239,5.53272,5.53202,5.53264,14000000.0
2007-05-22 18:28:00,5.53316,5.53338,5.53182,5.53248,13000000.0
2007-05-22 18:29:00,5.53258,5.53334,5.53207,5.53285,11000000.0
2007-05-22 18:30:00,5.53321,5.53321,5.53181,5.53272,16000000.0
2007-05-22 18:31:00,5.53281,5.53313,5.53188,5.5327,12000000.0
2007-05-22 18:32:00,5.53301,5.53306,5.53209,5.53219,11000000.0
2007-05-22 18:33:00,5.53321,5.53321,5.53156,5.53306,13000000.0
2007-05-22 18:34:00,5.53199,5.53333,5.53199,5.53305,13000000.0
2007-05-22 18:35:00,5.5315,5.53302,5.53124,5.53144,18000000.0
2007-05-22 18:36:00,5.53113,5.53143,5.53104,5.53142,18000000.0
2007-05-22 18:37:00,5.5328,5.53292,5.5319,5.53288,18000000.0
2007-05-22 18:38:00,5.53254,5.5328,5.53162,5.53217,11000000.0
2007-05-22 18:39:00,5.53136,5.53161,5.53133,5.5316,11000000.0
2007-05-22 18:40:00,5.53083,5.53219,5.53037,5.53196,14000000.0
2007-05-22 18:41:00,5.5311,5.5317,5.53011,5.53111,16000000.0
2007-05-22 18:42:00,5.53184,5.53211,5.53103,5.53105,14000000.0
2007-05-22 18:43:00,5.53065,5.5323,5.53065,5.53151,10000000.0
2007-05-22 18:44:00,5.5312,5.53227,5.53105,5.53152,13000000.0
2007-05-22 18:45:00,5.53247,5.53247,5.53137,5.53235,13000000.0
2007-05-22 18:46:00,5.53291,5.53291,5.53182,5.5327,12000000.0
2007-05-22 18:47:00,5.53219,5.53313,5.53172,5.53255,14000000.0
2007-05-22 18:48:00,5.53361,5.53361,5.53198,5.53236,15000000.0
2007-05-22 18:49:00,5.53248,5.53303,5.53184,5.53292,12000000.0
2007-05-22 18:50:00,5.53206,5.53288,5.5317,5.53286,9000000.0
2007-05-22 18:51:00,5.53219,5.533,5.53172,5.533,17000000.0
2007-05-22 18:52:00,5.53329,5.53346,5.53168,5.53309,9000000.0
2007-05-22 18:53:00,5.53284,5.53284,5.53157,5.53157,14000000.0
2007-05-22 18:54:00,5.53305,5.53338,5.53305,5.53332,14000000.0
2007-05-22 18:55:00,5.53227,5.53329,5.53227,5.53329,10000000.0
2007-05-22 18:56:00,5.53317,5.53317,5.53157,5.53292,16000000.0
2007-05-22 18:57:00,5.53321,5.53321,5.53229,5.53307,17000000.0
2007-05-22 18:58:00,5.53301,5.53301,5.53142,5.53142,14000000.0
2007-05-22 18:59:00,5.53353,5.53353,5.53245,5.53345,14000000.0
2007-05-22 19:00:00,5.533,5.53383,5.53278,5.53278,15000000.0
2007-05-22 19:01:00,5.53351,5.5337,5.53305,5.53331,15000000.0
2007-05-22 19:02:00,5.53337,5.5339,5.53303,5.5339,14000000.0
2007-05-22 19:03:00,5.53355,5.53355,5.53335,5.53355,14000000.0
2007-05-22 19:04:00,5.53348,5.5342,5.533,5.5341,12000000.0
2007-05-22 19:05:00,5.5342,5.53453,5.53296,5.53378,15000000.0
2007-05-22 19:06:00,5.53436,5.53436,5.53312,5.53404,16000000.0
2007-05-22 19:07:00,5.53299,5.5343,5.53299,5.5343,20000000.0
2007-05-22 19:08:00,5.53296,5.5342,5.53292,5.53406,8000000.0
2007-05-22 19:09:00,5.53412,5.53449,5.53308,5.53449,17000000.0
2007-05-22 19:10:00,5.53403,5.53455,5.53311,5.53442,9000000.0
2007-05-22 19:11:00,5.53437,5.53437,5.53318,5.53348,16000000.0
2007-05-22 19:12:00,5.53384,5.53446,5.53247,5.53428,13000000.0
2007-05-22 19:13:00,5.53356,5.53399,5.53261,5.53375,10000000.0
2007-05-22 19:14:00,5.53287,5.5339,5.53233,5.5324,20000000.0
2007-05-22 19:15:00,5.53437,5.53442,5.53277,5.53285,12000000.0
2007-05-22 19:16:00,5.53428,5.53428,5.53403,5.53403,8000000.0
2007-05-22 19:17:00,5.53305,5.53335,5.53245,5.53334,18000000.0
2007-05-22 19:18:00,5.53342,5.53362,5.53251,5.53362,11000000.0
2007-05-22 19:19:00,5.53218,5.53317,5.53218,5.53235,12000000.0
2007-05-22 19:20:00,5.53333,5.53333,5.53204,5.53304,14000000.0
2007-05-22 19:21:00,5.53355,5.53377,5.53154,5.53336,13000000.0
2007-05-22 19:22:00,5.53246,5.5329,5.53161,5.53161,12000000.0
2007-05-22 19:23:00,5.53288,5.53328,5.5319,5.5321,14000000.0
2007-05-22 19:24:00,5.53271,5.53318,5.53171,5.53249,19000000.0
2007-05-22 19:25:00,5.5328,5.53324,5.53206,5.53324,8000000.0
2007-05-22 19:26:00,5.53209,5.53249,5.53189,5.53189,7000000.0
2007-05-22 19:27:00,5.5318,5.53404,5.5318,5.53403,20000000.0
2007-05-22 19:28:00,5.53353,5.53391,5.53252,5.53311,17000000.0
2007-05-22 19:29:00,5.53306,5.53374,5.53284,5.53374,10000000.0
2007-05-22 19:30:00,5.53343,5.5336,5.53241,5.5336,15000000.0
2007-05-22 19:31:00,5.53167,5.53307,5.53167,5.53218,11000000.0
2007-05-22 19:32:00,5.53316,5.53363,5.53271,5.53317,9000000.0
2007-05-22 19:33:00,5.53403,5.53409,5.53274,5.53278,14000000.0
2007-05-22 19:34:00,5.53273,5.53374,5.53241,5.53283,17000000.0
2007-05-22 19:35:00,5.53273,5.53307,5.53199,5.53252,8000000.0
2007-05-22 19:36:00,5.53312,5.53328,5.53174,5.53247,15000000.0
2007-05-22 19:37:00,5.5319,5.53355,5.53175,5.53322,8000000.0
2007-05-22 19:38:00,5.53261,5.53329,5.53197,5.53203,15000000.0
2007-05-22 19:39:00,5.53245,5.53305,5.53179,5.53305,17000000.0
2007-05-22 19:40:00,5.53294,5.53306,5.53205,5.53238,16000000.0
2007-05-22 19:41:00,5.53325,5.53338,5.53218,5.53253,11000000.0
2007-05-22 19:42:00,5.53296,5.5334,5.53172,5.53326,15000000.0
2007-05-22 19:43:00,5.53249,5.53359,5.53204,5.53299,14000000.0
2007-05-22 19:44:00,5.53295,5.53333,5.53212,5.53333,14000000.0
2007-05-22 19:45:00,5.53297,5.53356,5.53205,5.53256,15000000.0
2007-05-22 19:46:00,5.53346,5.53372,5.53224,5.53363,15000000.0
2007-05-22 19:47:00,5.53358,5.53366,5.53218,5.53245,16000000.0
2007-05-22 19:48:00,5.53216,5.53302,5.5318,5.53214,16000000.0
2007-05-22 19:49:00,5.53257,5.53308,5.53215,5.53244,8000000.0
2007-05-22 19:50:00,5.53267,5.53294,5.53158,5.53222,9000000.0
2007-05-22 19:51:00,5.53287,5.53287,5.53192,5.53279,19000000.0
2007-05-22 19:52:00,5.53295,5.53295,5.53162,5.53162,11000000.0
2007-05-22 19:53:00,5.53298,5.53304,5.53213,5.53232,14000000.0
2007-05-22 19:54:00,5.53167,5.53294,5.53159,5.53159,18000000.0
2007-05-22 19:55:00,5.5329,5.53318,5.53223,5.5328,13000000.0
2007-05-22 19:56:00,5.53248,5.53314,5.53213,5.53213,10000000.0
2007-05-22 19:57:00,5.53326,5.53326,5.53164,5.53259,16000000.0
2007-05-22 19:58:00,5.53211,5.53345,5.5321,5.53345,15000000.0
2007-05-22 19:59:00,5.5335,5.5335,5.53248,5.5329,14000000.0
2007-05-22 20:00:00,5.53233,5.53327,5.53212,5.53327,11000000.0
2007-05-22 20:01:00,5.53331,5.53338,5.53226,5.53293,24000000.0
2007-05-22 20:02:00,5.53274,5.53327,5.53234,5.53272,11000000.0
2007-05-22 20:03:00,5.53205,5.53325,5.53202,5.53263,11000000.0
2007-05-22 20:04:00,5.53289,5.53339,5.5322,5.53227,10000000.0
2007-05-22 20:05:00,5.53301,5.53311,5.53205,5.53222,17000000.0
2007-05-22 20:06:00,5.53257,5.53339,5.5321,5.53338,10000000.0
2007-05-22 20:07:00,5.53308,5.53308,5.53167,5.53167,14000000.0
2007-05-22 20:08:00,5.53212,5.53346,5.53156,5.53156,13000000.0
2007-05-22 20:09:00,5.53196,5.53342,5.53196,5.53278,11000000.0
2007-05-22 20:10:00,5.53277,5.53328,5.53218,5.53328,11000000.0
2007-05-22 20:11:00,5.53186,5.53307,5.53186,5.53227,9000000.0
2007-05-22 20:12:00,5.53373,5.53373,5.53266,5.53266,16000000.0
2007-05-22 20:13:00,5.53229,5.53356,5.53211,5.53258,11000000.0
2007-05-22 20:14:00,5.53326,5.53407,5.5325,5.53256,19000000.0
2007-05-22 20:15:00,5.53381,5.53381,5.53278,5.53291,13000000.0
2007-05-22 20:16:00,5.53295,5.53295,5.5317,5.53229,15000000.0
2007-05-22 20:17:00,5.53269,5.53331,5.53202,5.53331,8000000.0
2007-05-22 20:18:00,5.53308,5.53372,5.5324,5.53277,14000000.0
2007-05-22 20:19:00,5.53291,5.53292,5.53198,5.53263,14000000.0
2007-05-22 20:20:00,5.53302,5.53318,5.53191,5.53247,12000000.0
2007-05-22 20:21:00,5.53194,5.53291,5.5319,5.53196,9000000.0
2007-05-22 20:22:00,5.532,5.53301,5.53192,5.53192,17000000.0
2007-05-22 20:23:00,5.53183,5.53329,5.53183,5.53276,11000000.0
2007-05-22 20:24:00,5.53207,5.53291,5.53207,5.53277,16000000.0
2007-05-22 20:25:00,5.53236,5.53303,5.53201,5.53201,11000000.0
2007-05-22 20:26:00,5.53297,5.53297,5.53216,5.53296,8000000.0
2007-05-22 20:27:00,5.53328,5.53348,5.53197,5.53227,13000000.0
2007-05-22 20:28:00,5.532,5.53351,5.532,5.53218,15000000.0
2007-05-22 20:29:00,5.53347,5.53347,5.53209,5.53283,16000000.0
2007-05-22 20:30:00,5.53215,5.5328,5.53199,5.53244,8000000.0
2007-05-22 20:31:00,5.53234,5.53234,5.53174,5.53174,18000000.0
2007-05-22 20:32:00,5.53242,5.53285,5.53196,5.53196,7000000.0
2007-05-22 20:33:00,5.53317,5.53317,5.53211,5.5325,13000000.0
2007-05-22 20:34:00,5.53312,5.53312,5.53204,5.53266,13000000.0
2007-05-22 20:35:00,5.53303,5.53303,5.53167,5.53167,9000000.0
2007-05-22 20:36:00,5.53226,5.53346,5.53223,5.53294,17000000.0
2007-05-22 20:37:00,5.53262,5.53335,5.53251,5.53278,14000000.0
2007-05-22 20:38:00,5.53384,5.53394,5.53278,5.53289,16000000.0
2007-05-22 20:39:00,5.5339,5.5339,5.53254,5.53254,14000000.0
2007-05-22 20:40:00,5.53237,5.53248,5.53225,5.53238,17000000.0
2007-05-22 20:41:00,5.53214,5.53244,5.53212,5.53214,16000000.0
2007-05-22 20:42:00,5.53355,5.53358,5.53241,5.53279,22000000.0
2007-05-22 20:43:00,5.53271,5.53407,5.53271,5.53274,18000000.0
2007-05-22 20:44:00,5.53344,5.53439,5.53282,5.53385,16000000.0
2007-05-22 20:45:00,5.53238,5.53344,5.53238,5.53279,8000000.0
2007-05-22 20:46:00,5.53242,5.53252,5.53197,5.53209,19000000.0
2007-05-22 20:47:00,5.53333,5.53333,5.53188,5.53215,12000000.0
2007-05-22 20:48:00,5.53173,5.5333,5.53173,5.5322,9000000.0
2007-05-22 20:49:00,5.53212,5.53231,5.53199,5.53231,19000000.0
2007-05-22 20:50:00,5.53218,5.53241,5.53205,5.53205,15000000.0
2007-05-22 20:51:00,5.53265,5.53265,5.53245,5.53265,9000000.0
2007-05-22 20:52:00,5.53308,5.53308,5.53189,5.53238,11000000.0
2007-05-22 20:53:00,5.53303,5.53303,5.53241,5.53241,15000000.0
2007-05-22 20:54:00,5.53158,5.53282,5.53158,5.5321,12000000.0
2007-05-22 20:55:00,5.532,5.53254,5.53131,5.53131,18000000.0
2007-05-22 20:56:00,5.53226,5.53242,5.53115,5.53242,12000000.0
2007-05-22 20:57:00,5.5326,5.53278,5.53239,5.53239,13000000.0
2007-05-22 20:58:00,5.53209,5.53278,5.53142,5.53248,11000000.0
2007-05-22 20:59:00,5.53235,5.53277,5.5315,5.53257,11000000.0
2007-05-22 21:00:00,5.53339,5.53339,5.53211,5.53327,17000000.0
2007-05-22 21:01:00,5.53214,5.5329,5.53212,5.53212,10000000.0
2007-05-22 21:02:00,5.53306,5.53306,5.53211,5.53211,8000000.0
2007-05-22 21:03:00,5.53189,5.53199,5.53173,5.53175,19000000.0
2007-05-22 21:04:00,5.53191,5.53203,5.53178,5.53178,18000000.0
2007-05-22 21:05:00,5.53254,5.53359,5.53206,5.5334,14000000.0
2007-05-22 21:06:00,5.53365,5.53365,5.53345,5.53345,12000000.0
2007-05-22 21:07:00,5.53226,5.53294,5.53226,5.53279,10000000.0
2007-05-22 21:08:00,5.53335,5.53351,5.53209,5.53351,14000000.0
2007-05-22 21:09:00,5.53202,5.53292,5.53187,5.53187,16000000.0
2007-05-22 21:10:00,5.53317,5.53323,5.53233,5.53271,15000000.0
2007-05-22 21:11:00,5.53343,5.53343,5.53219,5.53277,13000000.0
2007-05-22 21:12:00,5.53228,5.53346,5.53222,5.53346,10000000.0
2007-05-22 21:13:00,5.53555,5.53555,5.53535,5.53535,14000000.0
2007-05-22 21:14:00,5.53525,5.53545,5.53525,5.53538,10000000.0
2007-05-22 21:15:00,5.53175,5.53175,5.53155,5.53167,15000000.0
2007-05-22 21:16:00,5.53302,5.53338,5.53254,5.53286,11000000.0
2007-05-22 21:17:00,5.5329,5.5329,5.53205,5.53205,13000000.0
2007-05-22 21:18:00,5.53385,5.53385,5.53234,5.53351,17000000.0
2007-05-22 21:19:00,5.53327,5.53334,5.53265,5.53314,12000000.0
2007-05-22 21:20:00,5.53341,5.53348,5.53227,5.53315,14000000.0
2007-05-22 21:21:00,5.53222,5.53222,5.53183,5.53185,11000000.0
2007-05-22 21:22:00,5.53331,5.53394,5.53207,5.53207,9000000.0
2007-05-22 21:23:00,5.53202,5.53328,5.53202,5.5325,7000000.0
2007-05-22 21:24:00,5.53235,5.53402,5.53235,5.53303,11000000.0
2007-05-22 21:25:00,5.53271,5.5338,5.53249,5.53249,7000000.0
2007-05-22 21:26:00,5.53395,5.53415,5.53395,5.53408,13000000.0
2007-05-22 21:27:00,5.53393,5.53393,5.53204,5.53204,11000000.0
2007-05-22 21:28:00,5.5338,5.53385,5.53317,5.53385,15000000.0
2007-05-22 21:29:00,5.5342,5.53448,5.53288,5.53407,12000000.0
2007-05-22 21:30:00,5.53266,5.53393,5.53266,5.53364,10000000.0
2007-05-22 21:31:00,5.53355,5.53375,5.53355,5.53368,10000000.0
2007-05-22 21:32:00,5.53233,5.53385,5.53233,5.53264,12000000.0
2007-05-22 21:33:00,5.53415,5.53424,5.53302,5.53331,19000000.0
2007-05-22 21:34:00,5.53322,5.53363,5.533,5.53326,8000000.0
2007-05-22 21:35:00,5.53349,5.53418,5.53261,5.53353,20000000.0
2007-05-22 21:36:00,5.5338,5.5338,5.53277,5.53294,19000000.0
2007-05-22 21:37:00,5.53302,5.53334,5.53224,5.53224,19000000.0
2007-05-22 21:38:00,5.53282,5.53394,5.53282,5.53333,13000000.0
2007-05-22 21:39:00,5.53363,5.5342,5.53277,5.53376,17000000.0
2007-05-22 21:40:00,5.53349,5.53349,5.53278,5.53278,7000000.0
2007-05-22 21:41:00,5.5324,5.53403,5.5324,5.53403,11000000.0
2007-05-22 21:42:00,5.53349,5.53371,5.5326,5.53347,18000000.0
2007-05-22 21:43:00,5.53332,5.53408,5.533,5.53361,13000000.0
2007-05-22 21:44:00,5.53433,5.53466,5.53316,5.53391,16000000.0
2007-05-22 21:45:00,5.53353,5.5343,5.53318,5.53427,11000000.0
2007-05-22 21:46:00,5.53494,5.53494,5.53294,5.53334,13000000.0
2007-05-22 21:47:00,5.53412,5.53412,5.5329,5.53295,13000000.0
2007-05-22 21:48:00,5.5333,5.53398,5.5328,5.53398,17000000.0
2007-05-22 21:49:00,5.53287,5.53448,5.53287,5.53326,8000000.0
2007-05-22 21:50:00,5.53397,5.53501,5.53397,5.53429,11000000.0
2007-05-22 21:51:00,5.53313,5.5346,5.53301,5.5346,13000000.0
2007-05-22 21:52:00,5.53419,5.53449,5.53268,5.53343,13000000.0
2007-05-22 21:53:00,5.53413,5.53462,5.53328,5.53367,14000000.0
2007-05-22 21:54:00,5.53431,5.53447,5.53333,5.53447,11000000.0
2007-05-22 21:55:00,5.53265,5.53265,5.53245,5.53265,17000000.0
2007-05-22 21:56:00,5.53402,5.53463,5.53344,5.53371,12000000.0
2007-05-22 21:57:00,5.53395,5.53477,5.53312,5.53477,16000000.0
2007-05-22 21:58:00,5.53366,5.53447,5.53346,5.53355,9000000.0
2007-05-22 21:59:00,5.53453,5.535,5.53348,5.53488,18000000.0
2007-05-22 22:00:00,5.53382,5.53435,5.53298,5.53298,13000000.0
2007-05-22 22:01:00,5.53382,5.53453,5.53303,5.53453,11000000.0
2007-05-22 22:02:00,5.53461,5.53461,5.53295,5.53348,17000000.0
2007-05-22 22:03:00,5.53348,5.53483,5.5334,5.53483,23000000.0
2007-05-22 22:04:00,5.53287,5.53324,5.53287,5.53324,15000000.0
2007-05-22 22:05:00,5.53476,5.53476,5.53337,5.53337,14000000.0
2007-05-22 22:06:00,5.53423,5.5349,5.53333,5.53429,15000000.0
2007-05-22 22:07:00,5.53381,5.53458,5.53362,5.5337,9000000.0
2007-05-22 22:08:00,5.53373,5.5349,5.53373,5.53447,18000000.0
2007-05-22 22:09:00,5.53371,5.53371,5.53274,5.53306,11000000.0
2007-05-22 22:10:00,5.53426,5.53426,5.5334,5.53342,7000000.0
2007-05-22 22:11:00,5.5347,5.53504,5.53349,5.53388,8000000.0
2007-05-22 22:12:00,5.53337,5.53463,5.53305,5.53463,16000000.0
2007-05-22 22:13:00,5.53397,5.53509,5.53333,5.53355,24000000.0
2007-05-22 22:14:00,5.53365,5.5347,5.53365,5.53405,9000000.0
2007-05-22 22:15:00,5.53456,5.53456,5.53221,5.53221,10000000.0
2007-05-22 22:16:00,5.53471,5.53471,5.53195,5.53373,13000000.0
2007-05-22 22:17:00,5.5343,5.5343,5.53162,5.53393,20000000.0
2007-05-22 22:18:00,5.53362,5.53485,5.53353,5.53401,11000000.0
2007-05-22 22:19:00,5.5341,5.5351,5.53371,5.53457,15000000.0
2007-05-22 22:20:00,5.53385,5.5352,5.53385,5.53481,16000000.0
2007-05-22 22:21:00,5.53426,5.53496,5.53324,5.53338,12000000.0
2007-05-22 22:22:00,5.53379,5.53506,5.53374,5.53456,14000000.0
2007-05-22 22:23:00,5.53482,5.53483,5.53384,5.53459,11000000.0
2007-05-22 22:24:00,5.53509,5.53509,5.53386,5.53386,16000000.0
2007-05-22 22:25:00,5.53379,5.53519,5.53379,5.53484,14000000.0
2007-05-22 22:26:00,5.53435,5.53435,5.53341,5.53341,10000000.0
2007-05-22 22:27:00,5.53292,5.53307,5.53284,5.533,14000000.0
2007-05-22 22:28:00,5.53476,5.53522,5.53406,5.53425,12000000.0
2007-05-22 22:29:00,5.53429,5.53509,5.53358,5.53471,13000000.0
2007-05-22 22:30:00,5.5331,5.53481,5.5331,5.53424,8000000.0
2007-05-22 22:31:00,5.53385,5.53385,5.53248,5.53248,11000000.0
2007-05-22 22:32:00,5.53438,5.53501,5.53356,5.53356,20000000.0
2007-05-22 22:33:00,5.53441,5.53449,5.53362,5.53362,11000000.0
2007-05-22 22:34:00,5.53095,5.53115,5.53095,5.53115,10000000.0
2007-05-22 22:35:00,5.53421,5.53421,5.53304,5.53304,13000000.0
2007-05-22 22:36:00,5.53215,5.53215,5.53181,5.53191,9000000.0
2007-05-22 22:37:00,5.53505,5.53505,5.5334,5.5349,13000000.0
2007-05-22 22:38:00,5.53454,5.53565,5.53454,5.53456,9000000.0
2007-05-22 22:39:00,5.53375,5.53395,5.53375,5.53375,12000000.0
2007-05-22 22:40:00,5.53386,5.53408,5.53379,5.53385,9000000.0
2007-05-22 22:41:00,5.53398,5.53412,5.53387,5.53406,14000000.0
2007-05-22 22:42:00,5.53565,5.53585,5.53565,5.53578,13000000.0
2007-05-22 22:43:00,5.53477,5.53495,5.53432,5.53456,12000000.0
2007-05-22 22:44:00,5.5349,5.5355,5.53423,5.53481,15000000.0
2007-05-22 22:45:00,5.53535,5.53535,5.53434,5.53492,13000000.0
2007-05-22 22:46:00,5.53489,5.53499,5.53473,5.53476,14000000.0
2007-05-22 22:47:00,5.53501,5.53561,5.53432,5.53476,15000000.0
2007-05-22 22:48:00,5.53411,5.53411,5.53377,5.53384,13000000.0
2007-05-22 22:49:00,5.5348,5.53547,5.53397,5.53397,13000000.0
2007-05-22 22:50:00,5.53478,5.53533,5.53427,5.53533,15000000.0
2007-05-22 22:51:00,5.5348,5.53503,5.53394,5.53478,14000000.0
2007-05-22 22:52:00,5.53461,5.53461,5.53385,5.53385,9000000.0
2007-05-22 22:53:00,5.53426,5.5355,5.53423,5.53423,15000000.0
2007-05-22 22:54:00,5.53429,5.53506,5.5341,5.53485,17000000.0
2007-05-22 22:55:00,5.53435,5.53511,5.53425,5.53425,16000000.0
2007-05-22 22:56:00,5.53422,5.53422,5.53398,5.53403,13000000.0
2007-05-22 22:57:00,5.53569,5.53569,5.53447,5.53457,8000000.0
2007-05-22 22:58:00,5.53395,5.5341,5.53375,5.5341,8000000.0
2007-05-22 22:59:00,5.53568,5.53582,5.5347,5.53556,19000000.0
2007-05-22 23:00:00,5.53544,5.53575,5.53474,5.53499,10000000.0
2007-05-22 23:01:00,5.5352,5.53544,5.5344,5.53474,7000000.0
2007-05-22 23:02:00,5.5346,5.53518,5.53419,5.53517,15000000.0
2007-05-22 23:03:00,5.53465,5.53504,5.53386,5.53438,17000000.0
2007-05-22 23:04:00,5.53458,5.53491,5.53387,5.53463,19000000.0
2007-05-22 23:05:00,5.53387,5.53445,5.53387,5.53433,9000000.0
2007-05-22 23:06:00,5.53455,5.53501,5.53383,5.5349,12000000.0
2007-05-22 23:07:00,5.53444,5.53473,5.53409,5.53446,14000000.0
2007-05-22 23:08:00,5.53444,5.53485,5.53374,5.53426,16000000.0
2007-05-22 23:09:00,5.53459,5.53486,5.5341,5.5341,9000000.0
2007-05-22 23:10:00,5.53431,5.53499,5.53348,5.53355,12000000.0
2007-05-22 23:11:00,5.53402,5.53461,5.53342,5.53342,14000000.0
2007-05-22 23:12:00,5.53374,5.53374,5.53325,5.53328,7000000.0
2007-05-22 23:13:00,5.53366,5.534,5.53295,5.53295,14000000.0
2007-05-22 23:14:00,5.53407,5.5341,5.53277,5.53361,19000000.0
2007-05-22 23:15:00,5.53304,5.53429,5.53282,5.53363,13000000.0
2007-05-22 23:16:00,5.5331,5.53407,5.5331,5.53352,15000000.0
2007-05-22 23:17:00,5.53357,5.53375,5.53262,5.53285,11000000.0
2007-05-22 23:18:00,5.53376,5.53376,5.53304,5.53309,12000000.0
2007-05-22 23:19:00,5.53256,5.53278,5.53256,5.53268,14000000.0
2007-05-22 23:20:00,5.53271,5.53289,5.53256,5.53281,19000000.0
2007-05-22 23:21:00,5.53357,5.53455,5.53342,5.53447,7000000.0
2007-05-22 23:22:00,5.53434,5.53443,5.5336,5.5336,15000000.0
2007-05-22 23:23:00,5.53372,5.53476,5.53372,5.53476,11000000.0
2007-05-22 23:24:00,5.53392,5.5343,5.53315,5.53337,14000000.0
2007-05-22 23:25:00,5.53405,5.53497,5.53354,5.53414,11000000.0
2007-05-22 23:26:00,5.53401,5.5348,5.53375,5.53447,14000000.0
2007-05-22 23:27:00,5.53392,5.53485,5.5338,5.53472,11000000.0
2007-05-22 23:28:00,5.53407,5.53485,5.53362,5.53439,12000000.0
2007-05-22 23:29:00,5.53442,5.53486,5.53357,5.5336,16000000.0
2007-05-22 23:30:00,5.53406,5.53513,5.53335,5.53353,20000000.0
2007-05-22 23:31:00,5.53449,5.53449,5.53406,5.53422,11000000.0
2007-05-22 23:32:00,5.53456,5.53456,5.53362,5.53393,16000000.0
2007-05-22 23:33:00,5.53437,5.53504,5.53378,5.53382,12000000.0
2007-05-22 23:34:00,5.53387,5.53444,5.53361,5.53368,13000000.0
2007-05-22 23:35:00,5.53309,5.5341,5.53309,5.53374,9000000.0
2007-05-22 23:36:00,5.53385,5.53431,5.53352,5.53352,9000000.0
2007-05-22 23:37:00,5.53386,5.53481,5.53319,5.53425,14000000.0
2007-05-22 23:38:00,5.53436,5.53491,5.53348,5.53348,13000000.0
2007-05-22 23:39:00,5.53517,5.53517,5.5338,5.53434,17000000.0
2007-05-22 23:40:00,5.5346,5.53471,5.53333,5.53387,12000000.0
2007-05-22 23:41:00,5.53407,5.53444,5.53345,5.53345,17000000.0
2007-05-22 23:42:00,5.53413,5.53446,5.53305,5.5334,22000000.0
2007-05-22 23:43:00,5.53467,5.53479,5.53376,5.53376,15000000.0
2007-05-22 23:44:00,5.53354,5.53363,5.53336,5.53356,14000000.0
2007-05-22 23:45:00,5.53441,5.5345,5.53377,5.53397,20000000.0
2007-05-22 23:46:00,5.53436,5.53489,5.53365,5.53453,14000000.0
2007-05-22 23:47:00,5.53401,5.53494,5.53382,5.53382,10000000.0
2007-05-22 23:48:00,5.53514,5.53519,5.53391,5.53429,18000000.0
2007-05-22 23:49:00,5.53431,5.53502,5.53382,5.53494,14000000.0
2007-05-22 23:50:00,5.53489,5.53489,5.53401,5.53426,13000000.0
2007-05-22 23:51:00,5.53428,5.53442,5.53419,5.53432,8000000.0
2007-05-22 23:52:00,5.53437,5.53438,5.53412,5.5342,16000000.0
2007-05-22 23:53:00,5.53435,5.53435,5.53415,5.53435,18000000.0
2007-05-22 23:54:00,5.53418,5.5344,5.53416,5.53438,12000000.0
2007-05-22 23:55:00,5.535,5.535,5.53387,5.53455,19000000.0
2007-05-22 23:56:00,5.53448,5.53455,5.53435,5.53448,14000000.0
2007-05-22 23:57:00,5.5346,5.5346,5.53363,5.53363,16000000.0
2007-05-22 23:58:00,5.53405,5.53405,5.5332,5.5332,13000000.0
2007-05-22 23:59:00,5.53464,5.53497,5.5337,5.5337,14000000.0
2007-05-23 00:00:00,5.53398,5.53427,5.53329,5.53355,17000000.0
2007-05-23 00:01:00,5.5345,5.5345,5.53337,5.53337,12000000.0
2007-05-23 00:02:00,5.53475,5.53478,5.53376,5.53401,15000000.0
2007-05-23 00:03:00,5.53357,5.53442,5.53306,5.53369,14000000.0
2007-05-23 00:04:00,5.53409,5.53427,5.53343,5.53403,12000000.0
2007-05-23 00:05:00,5.53359,5.53383,5.53321,5.53321,12000000.0
2007-05-23 00:06:00,5.53398,5.53405,5.53385,5.53405,12000000.0
2007-05-23 00:07:00,5.53405,5.53405,5.53385,5.53385,11000000.0
2007-05-23 00:08:00,5.53394,5.53414,5.53394,5.53395,15000000.0
2007-05-23 00:09:00,5.53468,5.53468,5.53356,5.53413,12000000.0
2007-05-23 00:10:00,5.53386,5.53415,5.53381,5.53402,19000000.0
2007-05-23 00:11:00,5.53387,5.53425,5.53294,5.53294,8000000.0
2007-05-23 00:12:00,5.53365,5.53425,5.53341,5.53366,9000000.0
2007-05-23 00:13:00,5.53295,5.53315,5.53295,5.53295,13000000.0
2007-05-23 00:14:00,5.53462,5.53497,5.53376,5.53495,14000000.0
2007-05-23 00:15:00,5.53419,5.53467,5.53372,5.53437,12000000.0
2007-05-23 00:16:00,5.53484,5.53493,5.53393,5.5345,12000000.0
2007-05-23 00:17:00,5.53491,5.53501,5.53428,5.53434,10000000.0
2007-05-23 00:18:00,5.53405,5.53421,5.53352,5.53352,19000000.0
2007-05-23 00:19:00,5.53431,5.53474,5.53348,5.53348,12000000.0
2007-05-23 00:20:00,5.53395,5.53456,5.53395,5.53428,11000000.0
2007-05-23 00:21:00,5.53464,5.5347,5.53439,5.5346,14000000.0
2007-05-23 00:22:00,5.53449,5.53471,5.5344,5.53471,13000000.0
2007-05-23 00:23:00,5.53474,5.53474,5.53398,5.534,13000000.0
2007-05-23 00:24:00,5.53387,5.53397,5.53366,5.53378,9000000.0
2007-05-23 00:25:00,5.53505,5.53505,5.53386,5.5342,13000000.0
2007-05-23 00:26:00,5.5342,5.53433,5.534,5.534,14000000.0
2007-05-23 00:27:00,5.53501,5.5352,5.53411,5.53427,15000000.0
2007-05-23 00:28:00,5.53472,5.53489,5.534,5.53422,7000000.0
2007-05-23 00:29:00,5.53462,5.5348,5.53404,5.53463,17000000.0
2007-05-23 00:30:00,5.5348,5.53486,5.53362,5.53362,9000000.0
2007-05-23 00:31:00,5.53457,5.53465,5.53445,5.53458,13000000.0
2007-05-23 00:32:00,5.53525,5.53525,5.53399,5.53416,8000000.0
2007-05-23 00:33:00,5.53472,5.5348,5.53382,5.53411,19000000.0
2007-05-23 00:34:00,5.53356,5.5347,5.53356,5.53456,15000000.0
2007-05-23 00:35:00,5.53438,5.53438,5.53346,5.53363,12000000.0
2007-05-23 00:36:00,5.5342,5.53478,5.53352,5.53403,15000000.0
2007-05-23 00:37:00,5.53435,5.53488,5.53344,5.53344,15000000.0
2007-05-23 00:38:00,5.53401,5.53439,5.53329,5.5335,18000000.0
2007-05-23 00:39:00,5.53316,5.53394,5.53316,5.53394,20000000.0
2007-05-23 00:40:00,5.53407,5.53409,5.53392,5.53395,10000000.0
2007-05-23 00:41:00,5.53431,5.53431,5.53363,5.53384,9000000.0
2007-05-23 00:42:00,5.53426,5.53458,5.53333,5.53361,16000000.0
2007-05-23 00:43:00,5.53365,5.53452,5.53324,5.53425,16000000.0
2007-05-23 00:44:00,5.53424,5.53424,5.53357,5.53357,10000000.0
2007-05-23 00:45:00,5.53354,5.53354,5.53325,5.53352,16000000.0
2007-05-23 00:46:00,5.53432,5.53466,5.5335,5.53387,12000000.0
2007-05-23 00:47:00,5.53341,5.53454,5.53341,5.53421,8000000.0
2007-05-23 00:48:00,5.53376,5.53424,5.53376,5.53423,16000000.0
2007-05-23 00:49:00,5.53437,5.53445,5.53425,5.53438,11000000.0
2007-05-23 00:50:00,5.53428,5.53435,5.53415,5.53415,9000000.0
2007-05-23 00:51:00,5.53429,5.53449,5.53424,5.53438,9000000.0
2007-05-23 00:52:00,5.53463,5.53463,5.53343,5.53372,18000000.0
2007-05-23 00:53:00,5.53342,5.53408,5.53308,5.53351,12000000.0
2007-05-23 00:54:00,5.53403,5.53403,5.53292,5.53306,12000000.0
2007-05-23 00:55:00,5.53382,5.534,5.53306,5.53379,11000000.0
2007-05-23 00:56:00,5.53396,5.5343,5.53284,5.53284,14000000.0
2007-05-23 00:57:00,5.53395,5.53415,5.53395,5.53408,15000000.0
2007-05-23 00:58:00,5.53437,5.53451,5.53364,5.5344,9000000.0
2007-05-23 00:59:00,5.53347,5.53439,5.5332,5.53366,17000000.0
2007-05-23 01:00:00,5.53386,5.53395,5.53293,5.53341,12000000.0
2007-05-23 01:01:00,5.53452,5.53476,5.53352,5.53352,15000000.0
2007-05-23 01:02:00,5.53473,5.53473,5.53327,5.53394,10000000.0
2007-05-23 01:03:00,5.5341,5.53456,5.53335,5.53451,13000000.0
2007-05-23 01:04:00,5.53368,5.53461,5.53304,5.53452,13000000.0
2007-05-23 01:05:00,5.53392,5.53403,5.53322,5.5339,13000000.0
2007-05-23 01:06:00,5.5341,5.53423,5.53305,5.53343,12000000.0
2007-05-23 01:07:00,5.53336,5.53421,5.53291,5.53291,13000000.0
2007-05-23 01:08:00,5.53388,5.53417,5.53283,5.53283,15000000.0
2007-05-23 01:09:00,5.53395,5.53399,5.53309,5.53364,17000000.0
2007-05-23 01:10:00,5.53328,5.53397,5.53319,5.53356,10000000.0
2007-05-23 01:11:00,5.5341,5.53458,5.5337,5.53458,11000000.0
2007-05-23 01:12:00,5.53363,5.53415,5.53313,5.53403,10000000.0
2007-05-23 01:13:00,5.53473,5.53481,5.53341,5.53396,11000000.0
2007-05-23 01:14:00,5.53391,5.53457,5.53339,5.53416,13000000.0
2007-05-23 01:15:00,5.53348,5.53407,5.53348,5.53378,9000000.0
2007-05-23 01:16:00,5.53397,5.53439,5.53397,5.53409,12000000.0
2007-05-23 01:17:00,5.53409,5.53424,5.53334,5.53334,11000000.0
2007-05-23 01:18:00,5.53429,5.53434,5.53322,5.53399,12000000.0
2007-05-23 01:19:00,5.53409,5.53422,5.53395,5.53422,19000000.0
2007-05-23 01:20:00,5.53438,5.53465,5.53379,5.53461,11000000.0
2007-05-23 01:21:00,5.53465,5.53485,5.53465,5.53485,12000000.0
2007-05-23 01:22:00,5.53409,5.53426,5.5336,5.53383,9000000.0
2007-05-23 01:23:00,5.53334,5.53462,5.53334,5.53417,13000000.0
2007-05-23 01:24:00,5.53465,5.5349,5.53384,5.53399,14000000.0
2007-05-23 01:25:00,5.53452,5.53471,5.53359,5.53416,11000000.0
2007-05-23 01:26:00,5.53377,5.5343,5.53358,5.53415,10000000.0
2007-05-23 01:27:00,5.53385,5.535,5.53342,5.53444,17000000.0
2007-05-23 01:28:00,5.5347,5.5347,5.53346,5.53437,13000000.0
2007-05-23 01:29:00,5.53443,5.53557,5.53443,5.53557,19000000.0
2007-05-23 01:30:00,5.53391,5.53484,5.53343,5.53375,15000000.0
2007-05-23 01:31:00,5.53328,5.53335,5.53315,5.53335,15000000.0
2007-05-23 01:32:00,5.53476,5.53501,5.53367,5.53422,12000000.0
2007-05-23 01:33:00,5.53392,5.53457,5.53352,5.53352,8000000.0
2007-05-23 01:34:00,5.53416,5.53416,5.53358,5.53358,18000000.0
2007-05-23 01:35:00,5.53411,5.5345,5.53376,5.53435,12000000.0
2007-05-23 01:36:00,5.53415,5.53473,5.53349,5.53422,16000000.0
2007-05-23 01:37:00,5.53313,5.53332,5.5331,5.53322,15000000.0
2007-05-23 01:38:00,5.53478,5.53478,5.5336,5.5343,18000000.0
2007-05-23 01:39:00,5.53465,5.53465,5.53445,5.53457,10000000.0
2007-05-23 01:40:00,5.53421,5.53458,5.53368,5.53413,11000000.0
2007-05-23 01:41:00,5.53332,5.5339,5.53332,5.5339,16000000.0
2007-05-23 01:42:00,5.53431,5.5345,5.53364,5.5345,14000000.0
2007-05-23 01:43:00,5.53397,5.5341,5.53333,5.53402,16000000.0
2007-05-23 01:44:00,5.53432,5.53432,5.53308,5.53389,15000000.0
2007-05-23 01:45:00,5.53315,5.53424,5.53315,5.53352,16000000.0
2007-05-23 01:46:00,5.53376,5.53433,5.53342,5.5335,9000000.0
2007-05-23 01:47:00,5.53421,5.53421,5.53304,5.53386,17000000.0
2007-05-23 01:48:00,5.53366,5.53427,5.5331,5.5336,16000000.0
2007-05-23 01:49:00,5.53406,5.53406,5.53323,5.53323,10000000.0
2007-05-23 01:50:00,5.53424,5.53448,5.53371,5.53448,11000000.0
2007-05-23 01:51:00,5.53305,5.53411,5.53305,5.5337,12000000.0
2007-05-23 01:52:00,5.53319,5.53435,5.53319,5.53384,12000000.0
2007-05-23 01:53:00,5.53289,5.53393,5.53289,5.53393,18000000.0
2007-05-23 01:54:00,5.53429,5.53429,5.53349,5.53349,14000000.0
2007-05-23 01:55:00,5.53383,5.53383,5.5328,5.5328,18000000.0
2007-05-23 01:56:00,5.53409,5.53434,5.53315,5.53374,8000000.0
2007-05-23 01:57:00,5.53392,5.53449,5.5337,5.53407,13000000.0
2007-05-23 01:58:00,5.53434,5.53438,5.53378,5.53395,11000000.0
2007-05-23 01:59:00,5.53399,5.5345,5.53369,5.53375,11000000.0
2007-05-23 02:00:00,5.53339,5.53417,5.53269,5.53283,16000000.0
2007-05-23 02:01:00,5.5337,5.5343,5.5327,5.53374,21000000.0
2007-05-23 02:02:00,5.53496,5.53504,5.53362,5.53444,10000000.0
2007-05-23 02:03:00,5.53438,5.53438,5.53342,5.53427,8000000.0
2007-05-23 02:04:00,5.5338,5.53422,5.5334,5.5337,14000000.0
2007-05-23 02:05:00,5.53405,5.53405,5.53295,5.53309,14000000.0
2007-05-23 02:06:00,5.53416,5.53418,5.53269,5.53269,15000000.0
2007-05-23 02:07:00,5.53272,5.53319,5.53272,5.53305,10000000.0
2007-05-23 02:08:00,5.53324,5.53352,5.5332,5.53329,16000000.0
2007-05-23 02:09:00,5.53365,5.53365,5.53345,5.53365,18000000.0
2007-05-23 02:10:00,5.53205,5.53225,5.53205,5.53225,16000000.0
2007-05-23 02:11:00,5.53417,5.53417,5.53274,5.53274,14000000.0
2007-05-23 02:12:00,5.53386,5.53403,5.53308,5.53338,10000000.0
2007-05-23 02:13:00,5.53363,5.53424,5.53255,5.53352,15000000.0
2007-05-23 02:14:00,5.53348,5.53385,5.53276,5.53347,19000000.0
2007-05-23 02:15:00,5.53371,5.53414,5.53259,5.53414,12000000.0
2007-05-23 02:16:00,5.53359,5.53386,5.53263,5.53386,18000000.0
2007-05-23 02:17:00,5.53315,5.53328,5.5324,5.53326,14000000.0
2007-05-23 02:18:00,5.53324,5.53324,5.53143,5.53143,12000000.0
2007-05-23 02:19:00,5.53224,5.53308,5.53185,5.53253,14000000.0
2007-05-23 02:20:00,5.53243,5.5329,5.53153,5.5329,13000000.0
2007-05-23 02:21:00,5.5334,5.53342,5.53222,5.5328,15000000.0
2007-05-23 02:22:00,5.53222,5.53376,5.53222,5.53353,13000000.0
2007-05-23 02:23:00,5.53197,5.53335,5.53197,5.53236,16000000.0
2007-05-23 02:24:00,5.53184,5.53283,5.53162,5.53162,17000000.0
2007-05-23 02:25:00,5.53193,5.53352,5.53193,5.53351,10000000.0
2007-05-23 02:26:00,5.53346,5.53381,5.53253,5.53381,13000000.0
2007-05-23 02:27:00,5.53304,5.53354,5.53268,5.53321,7000000.0
2007-05-23 02:28:00,5.53255,5.533,5.53231,5.53263,9000000.0
2007-05-23 02:29:00,5.53361,5.53361,5.53212,5.53231,20000000.0
2007-05-23 02:30:00,5.53236,5.53373,5.53204,5.53313,11000000.0
2007-05-23 02:31:00,5.53325,5.53325,5.532,5.53262,9000000.0
2007-05-23 02:32:00,5.5332,5.5335,5.53224,5.5335,13000000.0
2007-05-23 02:33:00,5.53215,5.53347,5.53215,5.53272,14000000.0
2007-05-23 02:34:00,5.53322,5.53322,5.53195,5.53279,17000000.0
2007-05-23 02:35:00,5.53227,5.53313,5.53185,5.53228,15000000.0
2007-05-23 02:36:00,5.53213,5.53253,5.5313,5.53207,14000000.0
2007-05-23 02:37:00,5.53219,5.53279,5.53167,5.53223,13000000.0
2007-05-23 02:38:00,5.53122,5.53255,5.53088,5.53198,14000000.0
2007-05-23 02:39:00,5.53178,5.53286,5.53155,5.53199,15000000.0
2007-05-23 02:40:00,5.5317,5.53281,5.53163,5.53212,12000000.0
2007-05-23 02:41:00,5.53291,5.5331,5.53187,5.53187,13000000.0
2007-05-23 02:42:00,5.53232,5.53357,5.53216,5.53299,16000000.0
2007-05-23 02:43:00,5.53342,5.53342,5.53197,5.53246,18000000.0
2007-05-23 02:44:00,5.53261,5.53261,5.53187,5.53235,10000000.0
2007-05-23 02:45:00,5.53285,5.53332,5.53212,5.53219,14000000.0
2007-05-23 02:46:00,5.53281,5.533,5.53196,5.5324,18000000.0
2007-05-23 02:47:00,5.53204,5.53302,5.53183,5.53283,17000000.0
2007-05-23 02:48:00,5.53239,5.53348,5.53202,5.53242,7000000.0
2007-05-23 02:49:00,5.53261,5.53405,5.53261,5.53297,13000000.0
2007-05-23 02:50:00,5.53353,5.53488,5.53327,5.5342,14000000.0
2007-05-23 02:51:00,5.5331,5.53405,5.53277,5.53277,15000000.0
2007-05-23 02:52:00,5.53335,5.53447,5.53324,5.53334,15000000.0
2007-05-23 02:53:00,5.53483,5.53528,5.53381,5.53426,9000000.0
2007-05-23 02:54:00,5.5352,5.53553,5.53392,5.53491,13000000.0
2007-05-23 02:55:00,5.53359,5.53454,5.53347,5.53439,11000000.0
2007-05-23 02:56:00,5.53405,5.53425,5.53405,5.53405,18000000.0
2007-05-23 02:57:00,5.53522,5.53539,5.53409,5.53409,13000000.0
2007-05-23 02:58:00,5.53548,5.53555,5.53353,5.53353,9000000.0
2007-05-23 02:59:00,5.53381,5.53469,5.5336,5.53426,14000000.0
2007-05-23 03:00:00,5.53384,5.53454,5.53363,5.53363,11000000.0
2007-05-23 03:01:00,5.53307,5.53457,5.53298,5.53402,11000000.0
2007-05-23 03:02:00,5.53391,5.53466,5.53364,5.53419,11000000.0
2007-05-23 03:03:00,5.53505,5.5351,5.53422,5.5351,23000000.0
2007-05-23 03:04:00,5.53525,5.5354,5.53516,5.53516,11000000.0
2007-05-23 03:05:00,5.53472,5.53559,5.53415,5.53447,17000000.0
2007-05-23 03:06:00,5.53487,5.53539,5.53451,5.53539,9000000.0
2007-05-23 03:07:00,5.53494,5.53503,5.53465,5.53465,15000000.0
2007-05-23 03:08:00,5.53498,5.53505,5.53485,5.53505,12000000.0
2007-05-23 03:09:00,5.53553,5.53581,5.53428,5.53557,15000000.0
2007-05-23 03:10:00,5.53489,5.53489,5.5338,5.53467,19000000.0
2007-05-23 03:11:00,5.53442,5.53537,5.53376,5.53524,15000000.0
2007-05-23 03:12:00,5.53484,5.53524,5.53405,5.5342,18000000.0
2007-05-23 03:13:00,5.53417,5.53424,5.53398,5.53424,18000000.0
2007-05-23 03:14:00,5.53475,5.53515,5.53475,5.53501,10000000.0
2007-05-23 03:15:00,5.53473,5.53494,5.53473,5.53479,7000000.0
2007-05-23 03:16:00,5.53518,5.53518,5.53485,5.53489,8000000.0
2007-05-23 03:17:00,5.53471,5.53506,5.53468,5.53506,10000000.0
2007-05-23 03:18:00,5.53515,5.53521,5.53484,5.53484,15000000.0
2007-05-23 03:19:00,5.53435,5.53455,5.53435,5.53448,10000000.0
2007-05-23 03:20:00,5.53526,5.53591,5.53477,5.53477,16000000.0
2007-05-23 03:21:00,5.53594,5.53594,5.53491,5.53496,11000000.0
2007-05-23 03:22:00,5.53514,5.53561,5.53486,5.53513,10000000.0
2007-05-23 03:23:00,5.53479,5.53583,5.53479,5.53483,12000000.0
2007-05-23 03:24:00,5.53625,5.53625,5.53605,5.53617,13000000.0
2007-05-23 03:25:00,5.53592,5.53596,5.53455,5.53596,11000000.0
2007-05-23 03:26:00,5.53435,5.53523,5.53435,5.53439,13000000.0
2007-05-23 03:27:00,5.53565,5.53581,5.53492,5.53581,14000000.0
2007-05-23 03:28:00,5.53605,5.53624,5.53586,5.53617,18000000.0
2007-05-23 03:29:00,5.53613,5.53621,5.53488,5.53561,15000000.0
2007-05-23 03:30:00,5.53577,5.53577,5.53493,5.53493,10000000.0
2007-05-23 03:31:00,5.53525,5.53633,5.53494,5.53509,13000000.0
2007-05-23 03:32:00,5.53544,5.53646,5.53489,5.53515,16000000.0
2007-05-23 03:33:00,5.53489,5.53576,5.53412,5.53473,13000000.0
2007-05-23 03:34:00,5.53518,5.53525,5.53435,5.53518,16000000.0
2007-05-23 03:35:00,5.53544,5.53544,5.53439,5.53487,10000000.0
2007-05-23 03:36:00,5.53439,5.53475,5.53404,5.5346,11000000.0
2007-05-23 03:37:00,5.53458,5.5349,5.53391,5.53451,13000000.0
2007-05-23 03:38:00,5.53385,5.5348,5.53379,5.5348,13000000.0
2007-05-23 03:39:00,5.53404,5.5349,5.53337,5.53412,13000000.0
2007-05-23 03:40:00,5.53474,5.53521,5.53371,5.53444,12000000.0
2007-05-23 03:41:00,5.53492,5.53509,5.53358,5.53509,16000000.0
2007-05-23 03:42:00,5.53459,5.53511,5.53443,5.53443,21000000.0
2007-05-23 03:43:00,5.53444,5.53472,5.53355,5.53379,18000000.0
2007-05-23 03:44:00,5.534,5.53487,5.53363,5.53432,15000000.0
2007-05-23 03:45:00,5.53356,5.53375,5.53345,5.53345,9000000.0
2007-05-23 03:46:00,5.53471,5.53471,5.53353,5.53384,8000000.0
2007-05-23 03:47:00,5.53439,5.5348,5.53373,5.53439,11000000.0
2007-05-23 03:48:00,5.53523,5.53523,5.53395,5.53454,9000000.0
2007-05-23 03:49:00,5.53445,5.53451,5.53423,5.53426,16000000.0
2007-05-23 03:50:00,5.53425,5.53445,5.53425,5.53438,19000000.0
2007-05-23 03:51:00,5.53438,5.53455,5.53434,5.53445,9000000.0
2007-05-23 03:52:00,5.53437,5.5352,5.53376,5.5352,19000000.0
2007-05-23 03:53:00,5.53472,5.5349,5.53379,5.53423,10000000.0
2007-05-23 03:54:00,5.53433,5.53437,5.5341,5.53416,17000000.0
2007-05-23 03:55:00,5.53469,5.53504,5.5338,5.53425,16000000.0
2007-05-23 03:56:00,5.53564,5.53589,5.53452,5.5351,7000000.0
2007-05-23 03:57:00,5.53482,5.53516,5.53389,5.53516,11000000.0
2007-05-23 03:58:00,5.53463,5.53463,5.53384,5.53395,12000000.0
2007-05-23 03:59:00,5.53516,5.53546,5.53351,5.53351,17000000.0
2007-05-23 04:00:00,5.53451,5.53504,5.53371,5.53376,12000000.0
2007-05-23 04:01:00,5.53405,5.53425,5.53405,5.53425,16000000.0
2007-05-23 04:02:00,5.53545,5.53545,5.53415,5.53415,14000000.0
2007-05-23 04:03:00,5.53504,5.53542,5.53493,5.53498,12000000.0
2007-05-23 04:04:00,5.5344,5.53531,5.53386,5.5348,16000000.0
2007-05-23 04:05:00,5.53513,5.53516,5.5341,5.53456,13000000.0
2007-05-23 04:06:00,5.53435,5.535,5.53429,5.53495,16000000.0
2007-05-23 04:07:00,5.53499,5.53502,5.53386,5.53433,13000000.0
2007-05-23 04:08:00,5.53462,5.53519,5.53462,5.53519,14000000.0
2007-05-23 04:09:00,5.53507,5.53511,5.53425,5.53464,10000000.0
2007-05-23 04:10:00,5.53423,5.53518,5.53362,5.53439,12000000.0
2007-05-23 04:11:00,5.53462,5.53522,5.53418,5.53427,14000000.0
2007-05-23 04:12:00,5.53413,5.53459,5.53353,5.53401,19000000.0
2007-05-23 04:13:00,5.53379,5.53486,5.53362,5.53362,20000000.0
2007-05-23 04:14:00,5.53414,5.53497,5.53403,5.53444,12000000.0
2007-05-23 04:15:00,5.53495,5.53499,5.53338,5.53358,8000000.0
2007-05-23 04:16:00,5.53395,5.53465,5.53315,5.53454,13000000.0
2007-05-23 04:17:00,5.53466,5.53466,5.53397,5.53403,15000000.0
2007-05-23 04:18:00,5.53461,5.53461,5.53332,5.53401,9000000.0
2007-05-23 04:19:00,5.53398,5.53443,5.53315,5.53418,12000000.0
2007-05-23 04:20:00,5.53398,5.53405,5.53385,5.53385,9000000.0
2007-05-23 04:21:00,5.53428,5.53446,5.53388,5.53388,17000000.0
2007-05-23 04:22:00,5.53426,5.53458,5.53359,5.53408,14000000.0
2007-05-23 04:23:00,5.53478,5.53478,5.53396,5.53452,10000000.0
2007-05-23 04:24:00,5.53466,5.53467,5.53413,5.53413,12000000.0
2007-05-23 04:25:00,5.53426,5.53443,5.53299,5.53336,10000000.0
2007-05-23 04:26:00,5.53362,5.53386,5.53309,5.53314,7000000.0
2007-05-23 04:27:00,5.53315,5.53335,5.53315,5.53328,15000000.0
2007-05-23 04:28:00,5.53337,5.53388,5.53296,5.53342,7000000.0
2007-05-23 04:29:00,5.53263,5.53328,5.53263,5.53328,14000000.0
2007-05-23 04:30:00,5.53365,5.53372,5.53358,5.53366,11000000.0
2007-05-23 04:31:00,5.53369,5.53369,5.53337,5.53345,15000000.0
2007-05-23 04:32:00,5.53411,5.53436,5.53282,5.53342,17000000.0
2007-05-23 04:33:00,5.53285,5.53295,5.53264,5.53295,14000000.0
2007-05-23 04:34:00,5.53352,5.53352,5.53324,5.53338,9000000.0
2007-05-23 04:35:00,5.53355,5.53408,5.53284,5.53393,12000000.0
2007-05-23 04:36:00,5.53351,5.53351,5.53207,5.53285,12000000.0
2007-05-23 04:37:00,5.53377,5.53377,5.53239,5.53339,12000000.0
2007-05-23 04:38:00,5.53297,5.533,5.53254,5.53254,11000000.0
2007-05-23 04:39:00,5.53329,5.53386,5.53252,5.53298,17000000.0
2007-05-23 04:40:00,5.53289,5.53332,5.53256,5.53283,9000000.0
2007-05-23 04:41:00,5.53273,5.53311,5.53203,5.53203,10000000.0
2007-05-23 04:42:00,5.53298,5.53298,5.53227,5.53229,8000000.0
2007-05-23 04:43:00,5.53257,5.53352,5.53206,5.53299,18000000.0
2007-05-23 04:44:00,5.53242,5.53331,5.53219,5.53331,9000000.0
2007-05-23 04:45:00,5.53303,5.53307,5.53191,5.53206,9000000.0
2007-05-23 04:46:00,5.53245,5.53275,5.53072,5.53162,16000000.0
2007-05-23 04:47:00,5.53087,5.53197,5.52992,5.53197,12000000.0
2007-05-23 04:48:00,5.53173,5.53233,5.53027,5.53027,10000000.0
2007-05-23 04:49:00,5.53171,5.53193,5.53073,5.53177,16000000.0
2007-05-23 04:50:00,5.53196,5.53276,5.53095,5.5322,16000000.0
2007-05-23 04:51:00,5.53264,5.53273,5.53123,5.5314,20000000.0
2007-05-23 04:52:00,5.53123,5.53222,5.53101,5.53222,13000000.0
2007-05-23 04:53:00,5.53198,5.53247,5.53098,5.53159,11000000.0
2007-05-23 04:54:00,5.53177,5.53207,5.53123,5.53166,11000000.0
2007-05-23 04:55:00,5.53146,5.53188,5.53075,5.53153,12000000.0
2007-05-23 04:56:00,5.53132,5.53192,5.53068,5.53112,16000000.0
2007-05-23 04:57:00,5.53162,5.5319,5.53086,5.53165,7000000.0
2007-05-23 04:58:00,5.53133,5.53219,5.53058,5.53122,13000000.0
2007-05-23 04:59:00,5.53127,5.53226,5.53085,5.53157,17000000.0
2007-05-23 05:00:00,5.5309,5.53187,5.5309,5.53139,10000000.0
2007-05-23 05:01:00,5.53118,5.53217,5.53073,5.531,13000000.0
2007-05-23 05:02:00,5.53154,5.53211,5.53054,5.53154,18000000.0
2007-05-23 05:03:00,5.53108,5.53199,5.53082,5.53121,9000000.0
2007-05-23 05:04:00,5.53133,5.53145,5.53081,5.53081,12000000.0
2007-05-23 05:05:00,5.53165,5.53165,5.53118,5.53118,10000000.0
2007-05-23 05:06:00,5.53149,5.53172,5.53136,5.53172,20000000.0
2007-05-23 05:07:00,5.53175,5.53176,5.53148,5.53172,10000000.0
2007-05-23 05:08:00,5.53264,5.53285,5.53095,5.53228,17000000.0
2007-05-23 05:09:00,5.53189,5.53258,5.53144,5.53214,15000000.0
2007-05-23 05:10:00,5.53182,5.53217,5.53139,5.53139,10000000.0
2007-05-23 05:11:00,5.53215,5.53215,5.53195,5.53195,16000000.0
2007-05-23 05:12:00,5.5324,5.53278,5.5318,5.53182,7000000.0
2007-05-23 05:13:00,5.5312,5.5312,5.53081,5.53105,12000000.0
2007-05-23 05:14:00,5.53165,5.53189,5.53135,5.53189,14000000.0
2007-05-23 05:15:00,5.53209,5.53227,5.53141,5.53175,16000000.0
2007-05-23 05:16:00,5.53203,5.5323,5.53141,5.53199,15000000.0
2007-05-23 05:17:00,5.53261,5.53261,5.5315,5.5315,10000000.0
2007-05-23 05:18:00,5.53186,5.53249,5.53145,5.53242,13000000.0
2007-05-23 05:19:00,5.53186,5.53293,5.53164,5.53235,13000000.0
2007-05-23 05:20:00,5.53262,5.53263,5.53234,5.53243,20000000.0
2007-05-23 05:21:00,5.53259,5.53283,5.53174,5.53217,9000000.0
2007-05-23 05:22:00,5.53146,5.53294,5.53132,5.53183,17000000.0
2007-05-23 05:23:00,5.53198,5.53208,5.53114,5.53208,14000000.0
2007-05-23 05:24:00,5.53164,5.53262,5.53156,5.53186,19000000.0
2007-05-23 05:25:00,5.53187,5.53278,5.53179,5.53192,13000000.0
2007-05-23 05:26:00,5.53178,5.53215,5.53145,5.53167,13000000.0
2007-05-23 05:27:00,5.53201,5.53225,5.53084,5.53131,13000000.0
2007-05-23 05:28:00,5.53094,5.53122,5.53083,5.53122,10000000.0
2007-05-23 05:29:00,5.53249,5.53298,5.53128,5.53169,17000000.0
2007-05-23 05:30:00,5.53198,5.53291,5.5317,5.53215,21000000.0
2007-05-23 05:31:00,5.53255,5.53312,5.53169,5.53251,13000000.0
2007-05-23 05:32:00,5.53293,5.53303,5.53179,5.53286,16000000.0
2007-05-23 05:33:00,5.5327,5.53305,5.5316,5.53205,13000000.0
2007-05-23 05:34:00,5.53235,5.53308,5.53151,5.53244,13000000.0
2007-05-23 05:35:00,5.5325,5.5325,5.53099,5.53185,14000000.0
2007-05-23 05:36:00,5.53103,5.53171,5.53075,5.53125,18000000.0
2007-05-23 05:37:00,5.5322,5.5322,5.53074,5.53074,12000000.0
2007-05-23 05:38:00,5.53125,5.53196,5.53125,5.53178,13000000.0
2007-05-23 05:39:00,5.53127,5.53182,5.53104,5.53143,21000000.0
2007-05-23 05:40:00,5.53171,5.53215,5.53015,5.53015,14000000.0
2007-05-23 05:41:00,5.52973,5.53123,5.52973,5.52997,13000000.0
2007-05-23 05:42:00,5.53089,5.53127,5.53022,5.53022,8000000.0
2007-05-23 05:43:00,5.53061,5.53224,5.53061,5.53111,13000000.0
2007-05-23 05:44:00,5.5317,5.53186,5.53073,5.53119,13000000.0
2007-05-23 05:45:00,5.53143,5.5322,5.53039,5.53123,24000000.0
2007-05-23 05:46:00,5.53208,5.53284,5.53134,5.53187,14000000.0
2007-05-23 05:47:00,5.53177,5.53269,5.53141,5.53212,11000000.0
2007-05-23 05:48:00,5.533,5.533,5.53149,5.53172,18000000.0
2007-05-23 05:49:00,5.53171,5.5322,5.53147,5.53176,10000000.0
2007-05-23 05:50:00,5.53159,5.53224,5.53125,5.53201,10000000.0
2007-05-23 05:51:00,5.53234,5.5325,5.53115,5.53172,11000000.0
2007-05-23 05:52:00,5.53157,5.53167,5.53092,5.53133,19000000.0
2007-05-23 05:53:00,5.53134,5.53135,5.53105,5.53132,15000000.0
2007-05-23 05:54:00,5.53227,5.53229,5.53153,5.53198,7000000.0
2007-05-23 05:55:00,5.53217,5.53244,5.53142,5.53164,12000000.0
2007-05-23 05:56:00,5.53256,5.53256,5.53104,5.53188,16000000.0
2007-05-23 05:57:00,5.53181,5.53216,5.5318,5.53192,11000000.0
2007-05-23 05:58:00,5.53219,5.53219,5.53108,5.5318,22000000.0
2007-05-23 05:59:00,5.53159,5.53247,5.53136,5.53186,9000000.0
2007-05-23 06:00:00,5.53092,5.53182,5.53063,5.53117,17000000.0
2007-05-23 06:01:00,5.53084,5.53102,5.53043,5.53102,18000000.0
2007-05-23 06:02:00,5.53192,5.53249,5.53148,5.53199,18000000.0
2007-05-23 06:03:00,5.53212,5.53305,5.53174,5.53219,16000000.0
2007-05-23 06:04:00,5.53298,5.53298,5.53193,5.53245,8000000.0
2007-05-23 06:05:00,5.53354,5.53365,5.53242,5.53295,10000000.0
2007-05-23 06:06:00,5.53297,5.53421,5.53238,5.53421,27000000.0
2007-05-23 06:07:00,5.533,5.53363,5.53227,5.53292,17000000.0
2007-05-23 06:08:00,5.53388,5.53414,5.53271,5.53408,14000000.0
2007-05-23 06:09:00,5.53398,5.53465,5.53324,5.53454,13000000.0
2007-05-23 06:10:00,5.53443,5.53469,5.53338,5.53425,14000000.0
2007-05-23 06:11:00,5.53399,5.53418,5.53299,5.53404,16000000.0
2007-05-23 06:12:00,5.53376,5.53428,5.53303,5.53428,17000000.0
2007-05-23 06:13:00,5.53405,5.53405,5.53265,5.53265,14000000.0
2007-05-23 06:14:00,5.53366,5.53392,5.53273,5.53336,12000000.0
2007-05-23 06:15:00,5.53295,5.53352,5.53283,5.53298,13000000.0
2007-05-23 06:16:00,5.53348,5.53348,5.53223,5.53223,14000000.0
2007-05-23 06:17:00,5.53305,5.53349,5.53198,5.53198,11000000.0
2007-05-23 06:18:00,5.53302,5.53338,5.53215,5.53272,12000000.0
2007-05-23 06:19:00,5.53318,5.53375,5.53318,5.53375,19000000.0
2007-05-23 06:20:00,5.53311,5.53341,5.532,5.5329,11000000.0
2007-05-23 06:21:00,5.53171,5.53319,5.53171,5.5326,9000000.0
2007-05-23 06:22:00,5.53211,5.53282,5.53149,5.53219,22000000.0
2007-05-23 06:23:00,5.53247,5.53247,5.53183,5.53183,18000000.0
2007-05-23 06:24:00,5.53233,5.53276,5.5316,5.53205,8000000.0
2007-05-23 06:25:00,5.53233,5.53304,5.53182,5.5325,9000000.0
2007-05-23 06:26:00,5.53211,5.53277,5.53139,5.53236,13000000.0
2007-05-23 06:27:00,5.53223,5.53295,5.53151,5.53213,15000000.0
2007-05-23 06:28:00,5.53173,5.53201,5.5316,5.53201,18000000.0
2007-05-23 06:29:00,5.53235,5.53268,5.53192,5.53237,16000000.0
2007-05-23 06:30:00,5.53272,5.53272,5.53149,5.53235,10000000.0
2007-05-23 06:31:00,5.53273,5.53273,5.53116,5.53132,13000000.0
2007-05-23 06:32:00,5.53151,5.53231,5.53113,5.53211,10000000.0
2007-05-23 06:33:00,5.53146,5.53211,5.53146,5.53211,10000000.0
2007-05-23 06:34:00,5.53252,5.53252,5.53224,5.53237,15000000.0
2007-05-23 06:35:00,5.53173,5.53251,5.53127,5.5322,13000000.0
2007-05-23 06:36:00,5.53217,5.53217,5.53076,5.53183,23000000.0
2007-05-23 06:37:00,5.5312,5.53218,5.53082,5.53176,11000000.0
2007-05-23 06:38:00,5.53122,5.53268,5.53115,5.53165,17000000.0
2007-05-23 06:39:00,5.53233,5.53256,5.53161,5.5317,8000000.0
2007-05-23 06:40:00,5.53167,5.5319,5.53138,5.53189,15000000.0
2007-05-23 06:41:00,5.53187,5.53247,5.53095,5.53183,15000000.0
2007-05-23 06:42:00,5.53076,5.53185,5.53076,5.53139,16000000.0
2007-05-23 06:43:00,5.53062,5.53208,5.53062,5.53144,12000000.0
2007-05-23 06:44:00,5.53114,5.5313,5.53094,5.53094,13000000.0
2007-05-23 06:45:00,5.53058,5.53084,5.53058,5.5306,14000000.0
2007-05-23 06:46:00,5.53145,5.53145,5.53125,5.53125,12000000.0
2007-05-23 06:47:00,5.53185,5.53185,5.53086,5.53155,11000000.0
2007-05-23 06:48:00,5.5316,5.53182,5.53079,5.53147,15000000.0
2007-05-23 06:49:00,5.53103,5.53225,5.53068,5.53156,17000000.0
2007-05-23 06:50:00,5.53141,5.5319,5.53072,5.53072,13000000.0
2007-05-23 06:51:00,5.53156,5.53214,5.53139,5.53156,8000000.0
2007-05-23 06:52:00,5.53076,5.53162,5.53076,5.53099,14000000.0
2007-05-23 06:53:00,5.53177,5.53196,5.53105,5.53161,13000000.0
2007-05-23 06:54:00,5.53201,5.53201,5.53063,5.53108,8000000.0
2007-05-23 06:55:00,5.53141,5.53212,5.53098,5.53188,10000000.0
2007-05-23 06:56:00,5.53142,5.53198,5.53074,5.53198,11000000.0
2007-05-23 06:57:00,5.53128,5.53189,5.53077,5.53093,17000000.0
2007-05-23 06:58:00,5.53103,5.53126,5.53095,5.53118,12000000.0
2007-05-23 06:59:00,5.53192,5.53235,5.53113,5.53161,14000000.0
2007-05-23 07:00:00,5.53086,5.5318,5.53075,5.53178,11000000.0
2007-05-23 07:01:00,5.53149,5.53174,5.53103,5.53136,10000000.0
2007-05-23 07:02:00,5.53248,5.53248,5.53124,5.53153,14000000.0
2007-05-23 07:03:00,5.53227,5.53238,5.53145,5.53225,7000000.0
2007-05-23 07:04:00,5.53162,5.53186,5.53094,5.5314,16000000.0
2007-05-23 07:05:00,5.53179,5.53196,5.53092,5.53144,15000000.0
2007-05-23 07:06:00,5.53173,5.53182,5.53165,5.53172,16000000.0
2007-05-23 07:07:00,5.53172,5.53222,5.5312,5.53168,12000000.0
2007-05-23 07:08:00,5.53173,5.53248,5.53138,5.53248,8000000.0
2007-05-23 07:09:00,5.53212,5.53212,5.53084,5.53084,8000000.0
2007-05-23 07:10:00,5.53134,5.53208,5.53056,5.53208,16000000.0
2007-05-23 07:11:00,5.53178,5.53202,5.53037,5.53202,17000000.0
2007-05-23 07:12:00,5.53214,5.53219,5.53187,5.53198,20000000.0
2007-05-23 07:13:00,5.53218,5.53218,5.53182,5.53213,18000000.0
2007-05-23 07:14:00,5.53181,5.53189,5.53043,5.53189,11000000.0
2007-05-23 07:15:00,5.53181,5.53181,5.5306,5.53169,18000000.0
2007-05-23 07:16:00,5.52997,5.53175,5.52997,5.53175,18000000.0
2007-05-23 07:17:00,5.53178,5.53179,5.53074,5.5317,12000000.0
2007-05-23 07:18:00,5.53069,5.53174,5.53069,5.53174,18000000.0
2007-05-23 07:19:00,5.53165,5.53165,5.5306,5.53065,14000000.0
2007-05-23 07:20:00,5.53174,5.53174,5.53042,5.53108,18000000.0
2007-05-23 07:21:00,5.53128,5.5314,5.53112,5.53128,13000000.0
2007-05-23 07:22:00,5.53072,5.5316,5.53072,5.5316,14000000.0
2007-05-23 07:23:00,5.5318,5.532,5.52998,5.53073,15000000.0
2007-05-23 07:24:00,5.53039,5.53133,5.52975,5.53017,16000000.0
2007-05-23 07:25:00,5.53089,5.53126,5.52971,5.53027,15000000.0
2007-05-23 07:26:00,5.53113,5.53143,5.52945,5.52945,13000000.0
2007-05-23 07:27:00,5.53025,5.53085,5.52947,5.53074,12000000.0
2007-05-23 07:28:00,5.52951,5.53052,5.52891,5.5302,22000000.0
2007-05-23 07:29:00,5.5313,5.53164,5.53027,5.53083,16000000.0
2007-05-23 07:30:00,5.53165,5.53181,5.53046,5.53098,14000000.0
2007-05-23 07:31:00,5.53159,5.53161,5.52987,5.53117,13000000.0
2007-05-23 07:32:00,5.53155,5.53155,5.531,5.53105,9000000.0
2007-05-23 07:33:00,5.53129,5.53139,5.53062,5.53114,7000000.0
2007-05-23 07:34:00,5.53111,5.53197,5.53071,5.53122,18000000.0
2007-05-23 07:35:00,5.5313,5.5314,5.53115,5.53137,9000000.0
2007-05-23 07:36:00,5.53215,5.53215,5.53195,5.53215,13000000.0
2007-05-23 07:37:00,5.53194,5.5322,5.53192,5.53208,11000000.0
2007-05-23 07:38:00,5.53047,5.53198,5.53047,5.53136,11000000.0
2007-05-23 07:39:00,5.53078,5.5318,5.53078,5.53092,19000000.0
2007-05-23 07:40:00,5.53105,5.5321,5.53044,5.53044,11000000.0
2007-05-23 07:41:00,5.53061,5.53214,5.53061,5.53195,7000000.0
2007-05-23 07:42:00,5.53213,5.53213,5.53077,5.53088,13000000.0
2007-05-23 07:43:00,5.53147,5.53207,5.53056,5.53105,14000000.0
2007-05-23 07:44:00,5.53287,5.53587,5.5319,5.5319,10000000.0
2007-05-23 07:45:00,5.53109,5.53197,5.53109,5.53193,8000000.0
2007-05-23 07:46:00,5.53179,5.53179,5.53024,5.53035,13000000.0
2007-05-23 07:47:00,5.52977,5.53103,5.52977,5.53024,15000000.0
2007-05-23 07:48:00,5.5303,5.53131,5.52957,5.53064,13000000.0
2007-05-23 07:49:00,5.53023,5.53031,5.52929,5.52972,10000000.0
2007-05-23 07:50:00,5.53032,5.53057,5.52904,5.52981,17000000.0
2007-05-23 07:51:00,5.53019,5.5306,5.52909,5.52981,16000000.0
2007-05-23 07:52:00,5.5295,5.53061,5.52944,5.53049,13000000.0
2007-05-23 07:53:00,5.53094,5.53119,5.52986,5.53051,10000000.0
2007-05-23 07:54:00,5.53011,5.53127,5.52971,5.53114,11000000.0
2007-05-23 07:55:00,5.5302,5.53161,5.53016,5.53016,12000000.0
2007-05-23 07:56:00,5.53108,5.53157,5.53005,5.53157,13000000.0
2007-05-23 07:57:00,5.53111,5.53134,5.52999,5.53027,8000000.0
2007-05-23 07:58:00,5.53104,5.53104,5.52984,5.53086,14000000.0
2007-05-23 07:59:00,5.53092,5.53116,5.52965,5.5303,15000000.0
2007-05-23 08:00:00,5.53038,5.53058,5.5297,5.5304,10000000.0
2007-05-23 08:01:00,5.53073,5.53079,5.52918,5.53079,13000000.0
2007-05-23 08:02:00,5.5298,5.53076,5.5298,5.53064,14000000.0
2007-05-23 08:03:00,5.53019,5.531,5.52969,5.531,12000000.0
2007-05-23 08:04:00,5.53083,5.53083,5.52952,5.53012,16000000.0
2007-05-23 08:05:00,5.53006,5.53068,5.52879,5.52948,14000000.0
2007-05-23 08:06:00,5.52929,5.5312,5.52924,5.53104,19000000.0
2007-05-23 08:07:00,5.53155,5.53155,5.53003,5.53016,19000000.0
2007-05-23 08:08:00,5.53112,5.53219,5.53108,5.53175,11000000.0
2007-05-23 08:09:00,5.53154,5.53205,5.53102,5.53154,10000000.0
2007-05-23 08:10:00,5.5315,5.53316,5.5315,5.53254,16000000.0
2007-05-23 08:11:00,5.5333,5.5333,5.53217,5.53245,9000000.0
2007-05-23 08:12:00,5.5331,5.5331,5.53187,5.53215,10000000.0
2007-05-23 08:13:00,5.53253,5.53321,5.53222,5.53245,11000000.0
2007-05-23 08:14:00,5.53225,5.53273,5.53183,5.53229,12000000.0
2007-05-23 08:15:00,5.53115,5.53268,5.53115,5.5323,15000000.0
2007-05-23 08:16:00,5.5317,5.53322,5.53159,5.53241,14000000.0
2007-05-23 08:17:00,5.53124,5.53262,5.53124,5.53223,10000000.0
2007-05-23 08:18:00,5.53264,5.53315,5.53206,5.53264,9000000.0
2007-05-23 08:19:00,5.53188,5.53268,5.53154,5.53162,11000000.0
2007-05-23 08:20:00,5.53257,5.53311,5.53159,5.53254,11000000.0
2007-05-23 08:21:00,5.53261,5.53328,5.53211,5.53247,20000000.0
2007-05-23 08:22:00,5.53255,5.53326,5.5317,5.53326,8000000.0
2007-05-23 08:23:00,5.53241,5.53317,5.53155,5.53193,12000000.0
2007-05-23 08:24:00,5.53324,5.53324,5.5319,5.5319,13000000.0
2007-05-23 08:25:00,5.53241,5.53339,5.53197,5.53339,12000000.0
2007-05-23 08:26:00,5.53154,5.53232,5.53149,5.53217,13000000.0
2007-05-23 08:27:00,5.53279,5.53282,5.53113,5.53113,11000000.0
2007-05-23 08:28:00,5.53195,5.53223,5.53125,5.53131,8000000.0
2007-05-23 08:29:00,5.53137,5.532,5.53042,5.53114,12000000.0
2007-05-23 08:30:00,5.53118,5.53186,5.53025,5.53025,11000000.0
2007-05-23 08:31:00,5.53168,5.53168,5.52962,5.53068,10000000.0
2007-05-23 08:32:00,5.53003,5.53153,5.52963,5.52963,13000000.0
2007-05-23 08:33:00,5.53098,5.53166,5.53094,5.53153,11000000.0
2007-05-23 08:34:00,5.53264,5.53266,5.5313,5.53249,17000000.0
2007-05-23 08:35:00,5.53164,5.53228,5.53129,5.53183,11000000.0
2007-05-23 08:36:00,5.53259,5.53273,5.53129,5.53273,10000000.0
2007-05-23 08:37:00,5.53201,5.53228,5.53108,5.53211,9000000.0
2007-05-23 08:38:00,5.53162,5.53243,5.53097,5.53141,18000000.0
2007-05-23 08:39:00,5.53153,5.53234,5.53121,5.53144,8000000.0
2007-05-23 08:40:00,5.53209,5.53209,5.53057,5.53133,7000000.0
2007-05-23 08:41:00,5.53166,5.53211,5.53091,5.53206,16000000.0
2007-05-23 08:42:00,5.53223,5.53275,5.53096,5.53174,14000000.0
2007-05-23 08:43:00,5.53214,5.5327,5.53109,5.53213,12000000.0
2007-05-23 08:44:00,5.53282,5.53282,5.53152,5.5317,9000000.0
2007-05-23 08:45:00,5.53275,5.53362,5.5312,5.53362,18000000.0
2007-05-23 08:46:00,5.53386,5.53405,5.53205,5.53324,14000000.0
2007-05-23 08:47:00,5.53372,5.53381,5.53177,5.53314,18000000.0
2007-05-23 08:48:00,5.5331,5.53381,5.53198,5.53337,12000000.0
2007-05-23 08:49:00,5.53248,5.5335,5.53214,5.53286,14000000.0
2007-05-23 08:50:00,5.53252,5.53383,5.53206,5.53273,16000000.0
2007-05-23 08:51:00,5.53453,5.53453,5.53254,5.53403,21000000.0
2007-05-23 08:52:00,5.53365,5.534,5.5323,5.5328,20000000.0
2007-05-23 08:53:00,5.53209,5.5338,5.53192,5.5338,7000000.0
2007-05-23 08:54:00,5.53244,5.5341,5.53238,5.53316,17000000.0
2007-05-23 08:55:00,5.53368,5.5342,5.53247,5.5342,12000000.0
2007-05-23 08:56:00,5.5326,5.5339,5.53207,5.53314,17000000.0
2007-05-23 08:57:00,5.53437,5.53437,5.53285,5.5334,16000000.0
2007-05-23 08:58:00,5.53449,5.53449,5.53267,5.53433,12000000.0
2007-05-23 08:59:00,5.53405,5.53477,5.53324,5.53477,13000000.0
2007-05-23 09:00:00,5.53349,5.5344,5.53324,5.5337,17000000.0
2007-05-23 09:01:00,5.53443,5.53443,5.53314,5.53419,13000000.0
2007-05-23 09:02:00,5.53371,5.53407,5.53291,5.53328,8000000.0
2007-05-23 09:03:00,5.5346,5.5346,5.53308,5.53436,16000000.0
2007-05-23 09:04:00,5.5338,5.5338,5.5325,5.5337,8000000.0
2007-05-23 09:05:00,5.53385,5.53385,5.53064,5.53231,11000000.0
2007-05-23 09:06:00,5.53192,5.53285,5.53179,5.5326,10000000.0
2007-05-23 09:07:00,5.53165,5.53336,5.53165,5.53336,10000000.0
2007-05-23 09:08:00,5.53346,5.53346,5.53159,5.53252,19000000.0
2007-05-23 09:09:00,5.5332,5.53394,5.53238,5.53391,16000000.0
2007-05-23 09:10:00,5.53442,5.53608,5.53392,5.53597,8000000.0
2007-05-23 09:11:00,5.53566,5.53601,5.53453,5.53542,11000000.0
2007-05-23 09:12:00,5.53521,5.53575,5.53422,5.53422,16000000.0
2007-05-23 09:13:00,5.53538,5.53538,5.53325,5.53346,15000000.0
2007-05-23 09:14:00,5.53468,5.53576,5.5336,5.53525,17000000.0
2007-05-23 09:15:00,5.53471,5.53525,5.53383,5.53436,12000000.0
2007-05-23 09:16:00,5.53476,5.53589,5.53447,5.53589,14000000.0
2007-05-23 09:17:00,5.5354,5.5367,5.53423,5.53559,14000000.0
2007-05-23 09:18:00,5.53665,5.53665,5.53487,5.53658,18000000.0
2007-05-23 09:19:00,5.53515,5.53664,5.53515,5.53664,14000000.0
2007-05-23 09:20:00,5.53715,5.53715,5.53455,5.53542,18000000.0
2007-05-23 09:21:00,5.53669,5.53669,5.53528,5.53592,17000000.0
2007-05-23 09:22:00,5.53609,5.53625,5.53502,5.53559,13000000.0
2007-05-23 09:23:00,5.53668,5.53668,5.53366,5.53557,12000000.0
2007-05-23 09:24:00,5.53511,5.53587,5.53453,5.53514,14000000.0
2007-05-23 09:25:00,5.5343,5.53613,5.5343,5.53488,9000000.0
2007-05-23 09:26:00,5.53516,5.53618,5.53473,5.53618,13000000.0
2007-05-23 09:27:00,5.53558,5.53577,5.53482,5.53573,13000000.0
2007-05-23 09:28:00,5.53563,5.53575,5.53379,5.53413,19000000.0
2007-05-23 09:29:00,5.53519,5.53616,5.53495,5.53615,14000000.0
2007-05-23 09:30:00,5.5366,5.53661,5.53505,5.53537,15000000.0
2007-05-23 09:31:00,5.53569,5.53613,5.53513,5.53562,11000000.0
2007-05-23 09:32:00,5.53582,5.53644,5.53492,5.53582,16000000.0
2007-05-23 09:33:00,5.53647,5.53735,5.53536,5.53735,9000000.0
2007-05-23 09:34:00,5.53755,5.53776,5.5363,5.53776,18000000.0
2007-05-23 09:35:00,5.53743,5.53743,5.5357,5.53694,14000000.0
2007-05-23 09:36:00,5.53649,5.53727,5.53576,5.53705,16000000.0
2007-05-23 09:37:00,5.53695,5.53731,5.53572,5.53572,20000000.0
2007-05-23 09:38:00,5.53742,5.53742,5.53614,5.53728,19000000.0
2007-05-23 09:39:00,5.53618,5.5374,5.53618,5.53726,16000000.0
2007-05-23 09:40:00,5.53735,5.53796,5.53578,5.53638,12000000.0
2007-05-23 09:41:00,5.53622,5.53721,5.53619,5.53676,18000000.0
2007-05-23 09:42:00,5.53669,5.53723,5.53596,5.53693,16000000.0
2007-05-23 09:43:00,5.53679,5.53746,5.53647,5.53686,15000000.0
2007-05-23 09:44:00,5.53642,5.53757,5.53637,5.53711,13000000.0
2007-05-23 09:45:00,5.53717,5.54194,5.53717,5.54129,13000000.0
2007-05-23 09:46:00,5.54303,5.5442,5.5414,5.54259,17000000.0
2007-05-23 09:47:00,5.54302,5.5436,5.54136,5.54136,13000000.0
2007-05-23 09:48:00,5.54232,5.54273,5.54107,5.54162,16000000.0
2007-05-23 09:49:00,5.5423,5.54298,5.54113,5.54197,17000000.0
2007-05-23 09:50:00,5.54229,5.54328,5.54106,5.54285,12000000.0
2007-05-23 09:51:00,5.54307,5.54637,5.54283,5.54555,16000000.0
2007-05-23 09:52:00,5.54638,5.54707,5.54401,5.54602,16000000.0
2007-05-23 09:53:00,5.54626,5.5469,5.54493,5.5455,15000000.0
2007-05-23 09:54:00,5.54549,5.54731,5.54505,5.54731,15000000.0
2007-05-23 09:55:00,5.54645,5.54773,5.54505,5.54505,15000000.0
2007-05-23 09:56:00,5.5447,5.54541,5.54416,5.54513,17000000.0
2007-05-23 09:57:00,5.54519,5.54598,5.54453,5.54553,12000000.0
2007-05-23 09:58:00,5.54497,5.54577,5.54382,5.54545,14000000.0
2007-05-23 09:59:00,5.54528,5.54528,5.54354,5.5445,10000000.0
2007-05-23 10:00:00,5.54372,5.54452,5.54344,5.54393,11000000.0
2007-05-23 10:01:00,5.5446,5.5455,5.54389,5.54476,24000000.0
2007-05-23 10:02:00,5.54546,5.54577,5.54421,5.54514,14000000.0
2007-05-23 10:03:00,5.5452,5.54601,5.54358,5.54601,16000000.0
2007-05-23 10:04:00,5.54593,5.54647,5.54475,5.5449,10000000.0
2007-05-23 10:05:00,5.54597,5.54672,5.54553,5.54596,10000000.0
2007-05-23 10:06:00,5.54675,5.54739,5.54552,5.54739,9000000.0
2007-05-23 10:07:00,5.54661,5.54804,5.54655,5.54697,11000000.0
2007-05-23 10:08:00,5.54686,5.54762,5.54682,5.54714,9000000.0
2007-05-23 10:09:00,5.54824,5.54824,5.5464,5.54672,11000000.0
2007-05-23 10:10:00,5.54661,5.54693,5.54546,5.54693,15000000.0
2007-05-23 10:11:00,5.54671,5.54671,5.54532,5.5462,16000000.0
2007-05-23 10:12:00,5.54619,5.54711,5.54531,5.54649,19000000.0
2007-05-23 10:13:00,5.54634,5.54656,5.54575,5.54617,9000000.0
2007-05-23 10:14:00,5.5465,5.5467,5.54549,5.5467,11000000.0
2007-05-23 10:15:00,5.5463,5.54648,5.54567,5.54588,8000000.0
2007-05-23 10:16:00,5.5458,5.5468,5.54528,5.54658,17000000.0
2007-05-23 10:17:00,5.54663,5.54673,5.54539,5.54599,16000000.0
2007-05-23 10:18:00,5.54645,5.54693,5.54593,5.54606,16000000.0
2007-05-23 10:19:00,5.54743,5.5475,5.54558,5.54731,17000000.0
2007-05-23 10:20:00,5.54596,5.5464,5.54511,5.5458,16000000.0
2007-05-23 10:21:00,5.54672,5.54714,5.54594,5.54621,7000000.0
2007-05-23 10:22:00,5.54682,5.54744,5.54651,5.54744,10000000.0
2007-05-23 10:23:00,5.5474,5.5481,5.54652,5.54657,14000000.0
2007-05-23 10:24:00,5.54769,5.54883,5.54648,5.54807,13000000.0
2007-05-23 10:25:00,5.54713,5.54831,5.54713,5.5477,12000000.0
2007-05-23 10:26:00,5.54676,5.54816,5.54676,5.5478,11000000.0
2007-05-23 10:27:00,5.54841,5.54853,5.54666,5.54853,13000000.0
2007-05-23 10:28:00,5.54779,5.54779,5.54642,5.54662,13000000.0
2007-05-23 10:29:00,5.54753,5.54826,5.54709,5.54815,11000000.0
2007-05-23 10:30:00,5.54838,5.54838,5.54664,5.54758,9000000.0
2007-05-23 10:31:00,5.54785,5.54785,5.54612,5.54699,16000000.0
2007-05-23 10:32:00,5.54625,5.54745,5.54593,5.54593,9000000.0
2007-05-23 10:33:00,5.54729,5.54729,5.54498,5.54598,12000000.0
2007-05-23 10:34:00,5.54616,5.54621,5.54516,5.54615,11000000.0
2007-05-23 10:35:00,5.54556,5.54621,5.5448,5.54621,17000000.0
2007-05-23 10:36:00,5.54607,5.54722,5.54535,5.54668,10000000.0
2007-05-23 10:37:00,5.54671,5.54749,5.54586,5.54734,15000000.0
2007-05-23 10:38:00,5.54706,5.54717,5.54473,5.5452,17000000.0
2007-05-23 10:39:00,5.54676,5.54676,5.54436,5.54436,13000000.0
2007-05-23 10:40:00,5.54518,5.54564,5.5448,5.54564,10000000.0
2007-05-23 10:41:00,5.54529,5.54586,5.54473,5.54533,15000000.0
2007-05-23 10:42:00,5.54629,5.54629,5.54443,5.54589,12000000.0
2007-05-23 10:43:00,5.54574,5.54651,5.54523,5.54651,13000000.0
2007-05-23 10:44:00,5.54572,5.54617,5.54494,5.5455,12000000.0
2007-05-23 10:45:00,5.5463,5.54641,5.5449,5.54544,13000000.0
2007-05-23 10:46:00,5.54419,5.54599,5.54419,5.54536,13000000.0
2007-05-23 10:47:00,5.54607,5.54607,5.54428,5.54458,7000000.0
2007-05-23 10:48:00,5.54437,5.5455,5.54405,5.54528,12000000.0
2007-05-23 10:49:00,5.54588,5.54593,5.54408,5.54494,10000000.0
2007-05-23 10:50:00,5.54458,5.54555,5.54404,5.54435,14000000.0
2007-05-23 10:51:00,5.54502,5.54502,5.54402,5.54462,11000000.0
2007-05-23 10:52:00,5.54481,5.54481,5.54277,5.54402,20000000.0
2007-05-23 10:53:00,5.5433,5.54419,5.54309,5.54419,9000000.0
2007-05-23 10:54:00,5.54371,5.54464,5.54251,5.54261,18000000.0
2007-05-23 10:55:00,5.54305,5.54316,5.54219,5.54314,10000000.0
2007-05-23 10:56:00,5.54331,5.54331,5.54175,5.54291,11000000.0
2007-05-23 10:57:00,5.54173,5.54269,5.54166,5.54226,8000000.0
2007-05-23 10:58:00,5.54255,5.54385,5.54247,5.54385,10000000.0
2007-05-23 10:59:00,5.54394,5.54428,5.54311,5.54388,10000000.0
2007-05-23 11:00:00,5.54383,5.54403,5.54277,5.54352,15000000.0
2007-05-23 11:01:00,5.54368,5.5445,5.54355,5.54436,12000000.0
2007-05-23 11:02:00,5.54473,5.54473,5.54314,5.54406,8000000.0
2007-05-23 11:03:00,5.54451,5.54452,5.54372,5.54452,11000000.0
2007-05-23 11:04:00,5.54422,5.54451,5.54285,5.54404,15000000.0
2007-05-23 11:05:00,5.5437,5.54419,5.54269,5.54351,17000000.0
2007-05-23 11:06:00,5.54339,5.54413,5.54246,5.54256,12000000.0
2007-05-23 11:07:00,5.54265,5.54296,5.54183,5.54271,11000000.0
2007-05-23 11:08:00,5.54345,5.54348,5.54089,5.54235,22000000.0
2007-05-23 11:09:00,5.54126,5.54166,5.54053,5.54081,9000000.0
2007-05-23 11:10:00,5.54017,5.54179,5.53991,5.53991,16000000.0
2007-05-23 11:11:00,5.54014,5.54105,5.5392,5.53943,7000000.0
2007-05-23 11:12:00,5.54,5.54092,5.53878,5.53878,15000000.0
2007-05-23 11:13:00,5.54092,5.54131,5.53972,5.54097,11000000.0
2007-05-23 11:14:00,5.5408,5.54153,5.53993,5.54005,18000000.0
2007-05-23 11:15:00,5.54038,5.54178,5.54038,5.54149,11000000.0
2007-05-23 11:16:00,5.54145,5.54214,5.54042,5.54214,13000000.0
2007-05-23 11:17:00,5.54227,5.54227,5.5408,5.54161,13000000.0
2007-05-23 11:18:00,5.5419,5.54201,5.54075,5.54075,9000000.0
2007-05-23 11:19:00,5.54151,5.54154,5.54055,5.54141,17000000.0
2007-05-23 11:20:00,5.54011,5.54168,5.54011,5.54168,14000000.0
2007-05-23 11:21:00,5.54199,5.54199,5.53991,5.54052,14000000.0
2007-05-23 11:22:00,5.5409,5.54148,5.54035,5.54105,22000000.0
2007-05-23 11:23:00,5.54074,5.54126,5.54022,5.54022,8000000.0
2007-05-23 11:24:00,5.54198,5.54198,5.54048,5.54095,18000000.0
2007-05-23 11:25:00,5.54126,5.54172,5.54081,5.54119,9000000.0
2007-05-23 11:26:00,5.54152,5.54152,5.54045,5.54121,15000000.0
2007-05-23 11:27:00,5.54031,5.54103,5.53945,5.53998,10000000.0
2007-05-23 11:28:00,5.53976,5.53976,5.53577,5.53584,13000000.0
2007-05-23 11:29:00,5.53716,5.53762,5.53584,5.53615,17000000.0
2007-05-23 11:30:00,5.53592,5.53752,5.53592,5.53726,13000000.0
2007-05-23 11:31:00,5.53682,5.53751,5.53576,5.53739,12000000.0
2007-05-23 11:32:00,5.53661,5.53715,5.53485,5.53636,20000000.0
2007-05-23 11:33:00,5.53582,5.53711,5.53491,5.537,16000000.0
2007-05-23 11:34:00,5.53677,5.5368,5.53542,5.5368,13000000.0
2007-05-23 11:35:00,5.5371,5.5371,5.53568,5.53596,14000000.0
2007-05-23 11:36:00,5.53782,5.53782,5.53622,5.5368,11000000.0
2007-05-23 11:37:00,5.53664,5.53786,5.53653,5.53761,16000000.0
2007-05-23 11:38:00,5.53843,5.53864,5.53668,5.53782,8000000.0
2007-05-23 11:39:00,5.53788,5.53812,5.53697,5.53742,11000000.0
2007-05-23 11:40:00,5.53857,5.53971,5.53746,5.53885,12000000.0
2007-05-23 11:41:00,5.53931,5.53962,5.53783,5.53802,10000000.0
2007-05-23 11:42:00,5.53927,5.53928,5.53773,5.53928,10000000.0
2007-05-23 11:43:00,5.53918,5.53918,5.53759,5.53899,17000000.0
2007-05-23 11:44:00,5.53871,5.53918,5.53746,5.53858,15000000.0
2007-05-23 11:45:00,5.53914,5.53943,5.53781,5.53943,16000000.0
2007-05-23 11:46:00,5.53934,5.53947,5.53903,5.53935,7000000.0
2007-05-23 11:47:00,5.53937,5.53954,5.53799,5.53799,16000000.0
2007-05-23 11:48:00,5.539,5.53972,5.53832,5.53972,13000000.0
2007-05-23 11:49:00,5.53862,5.53943,5.53822,5.53939,10000000.0
2007-05-23 11:50:00,5.53987,5.53987,5.53789,5.53789,12000000.0
2007-05-23 11:51:00,5.53932,5.53962,5.53825,5.53949,14000000.0
2007-05-23 11:52:00,5.53881,5.54002,5.53796,5.53796,18000000.0
2007-05-23 11:53:00,5.53815,5.53928,5.5369,5.53803,16000000.0
2007-05-23 11:54:00,5.53907,5.5391,5.53734,5.53796,8000000.0
2007-05-23 11:55:00,5.53784,5.53936,5.53784,5.53936,8000000.0
2007-05-23 11:56:00,5.53807,5.53893,5.53769,5.53884,8000000.0
2007-05-23 11:57:00,5.538,5.53953,5.538,5.53894,11000000.0
2007-05-23 11:58:00,5.53908,5.53994,5.53839,5.53839,14000000.0
2007-05-23 11:59:00,5.538,5.54023,5.538,5.54021,11000000.0
2007-05-23 12:00:00,5.54035,5.5409,5.53896,5.5409,15000000.0
2007-05-23 12:01:00,5.54073,5.54073,5.5389,5.5394,13000000.0
2007-05-23 12:02:00,5.53995,5.54025,5.53819,5.54025,15000000.0
2007-05-23 12:03:00,5.53997,5.54022,5.53856,5.53856,11000000.0
2007-05-23 12:04:00,5.53984,5.54042,5.53961,5.53985,9000000.0
2007-05-23 12:05:00,5.53898,5.54071,5.53893,5.54071,9000000.0
2007-05-23 12:06:00,5.54045,5.54121,5.53961,5.53992,15000000.0
2007-05-23 12:07:00,5.54038,5.54064,5.53874,5.53874,11000000.0
2007-05-23 12:08:00,5.5391,5.53997,5.5386,5.53912,8000000.0
2007-05-23 12:09:00,5.53998,5.54008,5.53832,5.54008,18000000.0
2007-05-23 12:10:00,5.53918,5.53963,5.53853,5.53888,14000000.0
2007-05-23 12:11:00,5.53898,5.54135,5.53898,5.53926,9000000.0
2007-05-23 12:12:00,5.54064,5.54079,5.53962,5.5397,18000000.0
2007-05-23 12:13:00,5.53934,5.54106,5.53934,5.54062,12000000.0
2007-05-23 12:14:00,5.54091,5.54091,5.53872,5.53872,10000000.0
2007-05-23 12:15:00,5.53932,5.54092,5.53902,5.54014,8000000.0
2007-05-23 12:16:00,5.53969,5.54018,5.53889,5.53977,14000000.0
2007-05-23 12:17:00,5.53955,5.54045,5.5391,5.54018,13000000.0
2007-05-23 12:18:00,5.54057,5.54057,5.53896,5.54055,10000000.0
2007-05-23 12:19:00,5.54049,5.54065,5.53936,5.54065,11000000.0
2007-05-23 12:20:00,5.54042,5.54072,5.5394,5.54072,8000000.0
2007-05-23 12:21:00,5.54039,5.54051,5.53932,5.53932,20000000.0
2007-05-23 12:22:00,5.5398,5.54054,5.53935,5.54054,14000000.0
2007-05-23 12:23:00,5.54038,5.54109,5.53961,5.54109,11000000.0
2007-05-23 12:24:00,5.54032,5.54126,5.53972,5.54082,17000000.0
2007-05-23 12:25:00,5.54039,5.54126,5.54,5.54027,12000000.0
2007-05-23 12:26:00,5.54008,5.54056,5.53922,5.54002,7000000.0
2007-05-23 12:27:00,5.53822,5.53927,5.53822,5.53906,7000000.0
2007-05-23 12:28:00,5.53929,5.53942,5.53778,5.53844,19000000.0
2007-05-23 12:29:00,5.53843,5.53868,5.53721,5.53868,12000000.0
2007-05-23 12:30:00,5.53747,5.53872,5.53747,5.53787,10000000.0
2007-05-23 12:31:00,5.53779,5.53865,5.53713,5.53802,12000000.0
2007-05-23 12:32:00,5.53632,5.53851,5.53632,5.53851,12000000.0
2007-05-23 12:33:00,5.5382,5.53875,5.53659,5.53851,15000000.0
2007-05-23 12:34:00,5.53813,5.53936,5.53769,5.53936,12000000.0
2007-05-23 12:35:00,5.53805,5.53962,5.53805,5.53962,12000000.0
2007-05-23 12:36:00,5.53941,5.53941,5.53748,5.53852,15000000.0
2007-05-23 12:37:00,5.53776,5.53878,5.53741,5.53878,8000000.0
2007-05-23 12:38:00,5.53798,5.53879,5.53771,5.53771,15000000.0
2007-05-23 12:39:00,5.53833,5.53847,5.53714,5.53724,14000000.0
2007-05-23 12:40:00,5.53702,5.53709,5.53586,5.53594,18000000.0
2007-05-23 12:41:00,5.53626,5.5373,5.5361,5.53645,11000000.0
2007-05-23 12:42:00,5.5363,5.53708,5.53538,5.53586,17000000.0
2007-05-23 12:43:00,5.53595,5.53713,5.53595,5.53713,11000000.0
2007-05-23 12:44:00,5.53738,5.53738,5.53578,5.53676,13000000.0
2007-05-23 12:45:00,5.53508,5.53651,5.53441,5.53441,10000000.0
2007-05-23 12:46:00,5.53527,5.5354,5.53385,5.53501,20000000.0
2007-05-23 12:47:00,5.53471,5.53517,5.53313,5.53341,10000000.0
2007-05-23 12:48:00,5.53424,5.53444,5.53323,5.53392,10000000.0
2007-05-23 12:49:00,5.53372,5.53374,5.532,5.53334,15000000.0
2007-05-23 12:50:00,5.53355,5.53459,5.53301,5.53459,14000000.0
2007-05-23 12:51:00,5.5342,5.53459,5.53258,5.53459,14000000.0
2007-05-23 12:52:00,5.53447,5.53471,5.53356,5.53429,9000000.0
2007-05-23 12:53:00,5.53371,5.53457,5.53328,5.53457,9000000.0
2007-05-23 12:54:00,5.53337,5.53403,5.53288,5.53386,20000000.0
2007-05-23 12:55:00,5.53372,5.53429,5.53275,5.53429,12000000.0
2007-05-23 12:56:00,5.53295,5.53396,5.53269,5.53359,7000000.0
2007-05-23 12:57:00,5.53288,5.53424,5.53191,5.53338,13000000.0
2007-05-23 12:58:00,5.53223,5.53264,5.53111,5.53132,16000000.0
2007-05-23 12:59:00,5.53183,5.53236,5.53076,5.53184,14000000.0
2007-05-23 13:00:00,5.53222,5.53319,5.53121,5.53226,12000000.0
2007-05-23 13:01:00,5.53246,5.53265,5.53131,5.53265,17000000.0
2007-05-23 13:02:00,5.53272,5.53272,5.53166,5.53166,10000000.0
2007-05-23 13:03:00,5.53159,5.53348,5.53151,5.53293,22000000.0
2007-05-23 13:04:00,5.53304,5.53369,5.53192,5.53369,20000000.0
2007-05-23 13:05:00,5.53388,5.53432,5.53224,5.53311,14000000.0
2007-05-23 13:06:00,5.53436,5.53511,5.53339,5.53509,17000000.0
2007-05-23 13:07:00,5.53475,5.53504,5.5328,5.53452,22000000.0
2007-05-23 13:08:00,5.53443,5.53511,5.53283,5.53495,12000000.0
2007-05-23 13:09:00,5.53387,5.53395,5.53192,5.53388,12000000.0
2007-05-23 13:10:00,5.53404,5.53459,5.53282,5.53282,20000000.0
2007-05-23 13:11:00,5.53487,5.53487,5.53289,5.53456,12000000.0
2007-05-23 13:12:00,5.53457,5.53457,5.53309,5.53433,16000000.0
2007-05-23 13:13:00,5.53392,5.53463,5.53342,5.53433,14000000.0
2007-05-23 13:14:00,5.53503,5.53503,5.53331,5.53479,17000000.0
2007-05-23 13:15:00,5.53463,5.53516,5.53383,5.53492,7000000.0
2007-05-23 13:16:00,5.53356,5.53502,5.53309,5.53486,9000000.0
2007-05-23 13:17:00,5.53421,5.53467,5.53278,5.53409,15000000.0
2007-05-23 13:18:00,5.53413,5.53454,5.53231,5.53416,17000000.0
2007-05-23 13:19:00,5.53422,5.53451,5.53372,5.53444,15000000.0
2007-05-23 13:20:00,5.53392,5.53456,5.53296,5.53308,12000000.0
2007-05-23 13:21:00,5.5336,5.53399,5.53255,5.53269,24000000.0
2007-05-23 13:22:00,5.53399,5.5341,5.53244,5.53248,12000000.0
2007-05-23 13:23:00,5.53366,5.53366,5.53252,5.53252,12000000.0
2007-05-23 13:24:00,5.53196,5.53293,5.53114,5.53258,18000000.0
2007-05-23 13:25:00,5.53156,5.53183,5.53039,5.53077,12000000.0
2007-05-23 13:26:00,5.52987,5.53139,5.52804,5.5297,12000000.0
2007-05-23 13:27:00,5.53027,5.53027,5.52817,5.52835,9000000.0
2007-05-23 13:28:00,5.52977,5.53006,5.52866,5.52967,15000000.0
2007-05-23 13:29:00,5.52985,5.53024,5.52843,5.52936,14000000.0
2007-05-23 13:30:00,5.52937,5.52962,5.52832,5.52832,11000000.0
2007-05-23 13:31:00,5.52946,5.52965,5.52844,5.52844,11000000.0
2007-05-23 13:32:00,5.52917,5.53033,5.52869,5.53011,8000000.0
2007-05-23 13:33:00,5.53047,5.53071,5.52901,5.53005,14000000.0
2007-05-23 13:34:00,5.5296,5.53041,5.52945,5.53025,11000000.0
2007-05-23 13:35:00,5.52885,5.53083,5.52885,5.53045,16000000.0
2007-05-23 13:36:00,5.53018,5.53064,5.52933,5.53042,8000000.0
2007-05-23 13:37:00,5.52961,5.52981,5.52869,5.52918,17000000.0
2007-05-23 13:38:00,5.52847,5.52908,5.52644,5.52799,14000000.0
2007-05-23 13:39:00,5.5277,5.52826,5.52665,5.52665,10000000.0
2007-05-23 13:40:00,5.52757,5.52784,5.52665,5.52725,8000000.0
2007-05-23 13:41:00,5.5264,5.52745,5.52603,5.52657,11000000.0
2007-05-23 13:42:00,5.52679,5.52745,5.52584,5.52698,14000000.0
2007-05-23 13:43:00,5.52767,5.5278,5.52698,5.52725,11000000.0
2007-05-23 13:44:00,5.52658,5.52804,5.52646,5.52757,11000000.0
2007-05-23 13:45:00,5.52637,5.52711,5.52429,5.52532,14000000.0
2007-05-23 13:46:00,5.52392,5.52494,5.52227,5.52294,11000000.0
2007-05-23 13:47:00,5.52215,5.52372,5.52168,5.52293,13000000.0
2007-05-23 13:48:00,5.52332,5.52332,5.52136,5.52262,14000000.0
2007-05-23 13:49:00,5.52228,5.52296,5.52043,5.5207,12000000.0
2007-05-23 13:50:00,5.52003,5.52085,5.51904,5.5197,16000000.0
2007-05-23 13:51:00,5.52067,5.52125,5.5198,5.52034,14000000.0
2007-05-23 13:52:00,5.52005,5.52036,5.51889,5.51889,10000000.0
2007-05-23 13:53:00,5.51918,5.5196,5.51723,5.51783,10000000.0
2007-05-23 13:54:00,5.51743,5.5185,5.51665,5.51775,8000000.0
2007-05-23 13:55:00,5.51848,5.52098,5.51758,5.51884,13000000.0
2007-05-23 13:56:00,5.518,5.51909,5.51681,5.51904,17000000.0
2007-05-23 13:57:00,5.51915,5.52008,5.51828,5.51992,13000000.0
2007-05-23 13:58:00,5.52102,5.52105,5.51898,5.51898,7000000.0
2007-05-23 13:59:00,5.51922,5.52007,5.51868,5.52007,9000000.0
2007-05-23 14:00:00,5.51891,5.52039,5.51803,5.52039,7000000.0
2007-05-23 14:01:00,5.51966,5.51966,5.51797,5.51903,11000000.0
2007-05-23 14:02:00,5.51772,5.52001,5.51772,5.52001,19000000.0
2007-05-23 14:03:00,5.51967,5.51967,5.51583,5.51606,13000000.0
2007-05-23 14:04:00,5.51657,5.51734,5.51567,5.51638,22000000.0
2007-05-23 14:05:00,5.51692,5.51743,5.51468,5.51632,17000000.0
2007-05-23 14:06:00,5.51563,5.51615,5.51483,5.51596,11000000.0
2007-05-23 14:07:00,5.51474,5.51598,5.51432,5.51533,9000000.0
2007-05-23 14:08:00,5.51495,5.51563,5.51338,5.51338,11000000.0
2007-05-23 14:09:00,5.5155,5.51632,5.51461,5.51542,12000000.0
2007-05-23 14:10:00,5.51504,5.51674,5.51504,5.51613,13000000.0
2007-05-23 14:11:00,5.51736,5.51772,5.51569,5.516,14000000.0
2007-05-23 14:12:00,5.51725,5.51774,5.51662,5.51774,11000000.0
2007-05-23 14:13:00,5.51751,5.51786,5.51646,5.51786,11000000.0
2007-05-23 14:14:00,5.51765,5.51873,5.51664,5.51873,7000000.0
2007-05-23 14:15:00,5.51903,5.51903,5.51659,5.5189,14000000.0
2007-05-23 14:16:00,5.51676,5.51853,5.51612,5.51612,13000000.0
2007-05-23 14:17:00,5.51745,5.51802,5.51671,5.51704,22000000.0
2007-05-23 14:18:00,5.51789,5.51928,5.51712,5.51749,15000000.0
2007-05-23 14:19:00,5.51729,5.51881,5.51729,5.51791,12000000.0
2007-05-23 14:20:00,5.51831,5.51911,5.51786,5.51869,7000000.0
2007-05-23 14:21:00,5.51901,5.51906,5.51709,5.5178,13000000.0
2007-05-23 14:22:00,5.51804,5.51865,5.51662,5.51747,8000000.0
2007-05-23 14:23:00,5.51639,5.5175,5.5156,5.5175,11000000.0
2007-05-23 14:24:00,5.5168,5.51729,5.51526,5.51582,13000000.0
2007-05-23 14:25:00,5.51631,5.5172,5.51573,5.51643,15000000.0
2007-05-23 14:26:00,5.5174,5.5174,5.51462,5.51531,8000000.0
2007-05-23 14:27:00,5.51588,5.51644,5.51481,5.51481,10000000.0
2007-05-23 14:28:00,5.516,5.5167,5.51553,5.51614,11000000.0
2007-05-23 14:29:00,5.51444,5.51577,5.51331,5.51429,21000000.0
2007-05-23 14:30:00,5.51431,5.5145,5.51322,5.51349,11000000.0
2007-05-23 14:31:00,5.51412,5.51562,5.51397,5.51562,17000000.0
2007-05-23 14:32:00,5.51443,5.51662,5.51443,5.51572,15000000.0
2007-05-23 14:33:00,5.51699,5.5172,5.51533,5.51615,8000000.0
2007-05-23 14:34:00,5.51681,5.51681,5.51552,5.51567,9000000.0
2007-05-23 14:35:00,5.5166,5.51661,5.515,5.51566,11000000.0
2007-05-23 14:36:00,5.51499,5.51662,5.51499,5.51662,15000000.0
2007-05-23 14:37:00,5.5152,5.5162,5.51502,5.51591,8000000.0
2007-05-23 14:38:00,5.51569,5.51742,5.51566,5.51589,10000000.0
2007-05-23 14:39:00,5.51794,5.51808,5.51664,5.51747,19000000.0
2007-05-23 14:40:00,5.51816,5.51829,5.51667,5.51806,15000000.0
2007-05-23 14:41:00,5.51758,5.51778,5.51391,5.51778,15000000.0
2007-05-23 14:42:00,5.51834,5.51834,5.51634,5.51756,17000000.0
2007-05-23 14:43:00,5.51741,5.51906,5.51704,5.51855,15000000.0
2007-05-23 14:44:00,5.51839,5.51937,5.5173,5.51937,15000000.0
2007-05-23 14:45:00,5.51969,5.51975,5.5185,5.51966,9000000.0
2007-05-23 14:46:00,5.51909,5.52036,5.51831,5.51989,11000000.0
2007-05-23 14:47:00,5.51935,5.52041,5.51886,5.51965,12000000.0
2007-05-23 14:48:00,5.51979,5.5205,5.5188,5.5192,12000000.0
2007-05-23 14:49:00,5.5189,5.51982,5.51854,5.51903,12000000.0
2007-05-23 14:50:00,5.51876,5.51977,5.51809,5.51937,15000000.0
2007-05-23 14:51:00,5.51957,5.52008,5.51876,5.51898,10000000.0
2007-05-23 14:52:00,5.51848,5.5194,5.51774,5.5184,13000000.0
2007-05-23 14:53:00,5.51899,5.51948,5.51753,5.51845,13000000.0
2007-05-23 14:54:00,5.51707,5.51832,5.5169,5.51758,9000000.0
2007-05-23 14:55:00,5.51642,5.51825,5.51642,5.51776,16000000.0
2007-05-23 14:56:00,5.51764,5.51764,5.51596,5.51716,15000000.0
2007-05-23 14:57:00,5.51629,5.51773,5.51622,5.51773,15000000.0
2007-05-23 14:58:00,5.51772,5.5178,5.51663,5.51686,11000000.0
2007-05-23 14:59:00,5.51796,5.51864,5.51662,5.51864,14000000.0
2007-05-23 15:00:00,5.51745,5.519,5.51721,5.51873,18000000.0
2007-05-23 15:01:00,5.51897,5.51897,5.51746,5.51813,12000000.0
2007-05-23 15:02:00,5.51921,5.51921,5.51739,5.51777,7000000.0
2007-05-23 15:03:00,5.5186,5.5186,5.51766,5.51858,18000000.0
2007-05-23 15:04:00,5.5178,5.51903,5.51722,5.51855,21000000.0
2007-05-23 15:05:00,5.51917,5.51963,5.51743,5.51963,13000000.0
2007-05-23 15:06:00,5.5191,5.51925,5.51794,5.51901,14000000.0
2007-05-23 15:07:00,5.51796,5.51894,5.51652,5.51803,22000000.0
2007-05-23 15:08:00,5.51753,5.51854,5.51651,5.51854,10000000.0
2007-05-23 15:09:00,5.51847,5.51847,5.51662,5.51805,9000000.0
2007-05-23 15:10:00,5.51805,5.51896,5.51762,5.51841,14000000.0
2007-05-23 15:11:00,5.51843,5.51858,5.51679,5.51814,12000000.0
2007-05-23 15:12:00,5.5179,5.51841,5.51665,5.51672,13000000.0
2007-05-23 15:13:00,5.51833,5.51859,5.51721,5.51761,12000000.0
2007-05-23 15:14:00,5.51778,5.51867,5.51758,5.51808,10000000.0
2007-05-23 15:15:00,5.51774,5.5182,5.51716,5.51773,16000000.0
2007-05-23 15:16:00,5.51887,5.51932,5.51771,5.51834,15000000.0
2007-05-23 15:17:00,5.51879,5.51999,5.51819,5.51988,14000000.0
2007-05-23 15:18:00,5.51957,5.51963,5.51823,5.51901,12000000.0
2007-05-23 15:19:00,5.51983,5.51983,5.5181,5.51872,11000000.0
2007-05-23 15:20:00,5.51981,5.52046,5.51878,5.52046,14000000.0
2007-05-23 15:21:00,5.51962,5.52076,5.51941,5.52024,14000000.0
2007-05-23 15:22:00,5.52083,5.52083,5.5194,5.52002,10000000.0
2007-05-23 15:23:00,5.52085,5.52085,5.51903,5.51903,11000000.0
2007-05-23 15:24:00,5.5202,5.52045,5.5195,5.52045,10000000.0
2007-05-23 15:25:00,5.52008,5.52068,5.51977,5.52047,16000000.0
2007-05-23 15:26:00,5.52028,5.52052,5.51851,5.52052,15000000.0
2007-05-23 15:27:00,5.51878,5.5204,5.51875,5.5201,10000000.0
2007-05-23 15:28:00,5.51977,5.52005,5.51908,5.52001,11000000.0
2007-05-23 15:29:00,5.51878,5.52015,5.51786,5.51897,19000000.0
2007-05-23 15:30:00,5.52008,5.52008,5.51765,5.5193,10000000.0
2007-05-23 15:31:00,5.51781,5.51938,5.51766,5.51929,14000000.0
2007-05-23 15:32:00,5.5181,5.51865,5.51704,5.51847,12000000.0
2007-05-23 15:33:00,5.51812,5.52033,5.51812,5.51882,20000000.0
2007-05-23 15:34:00,5.51976,5.51976,5.51861,5.5197,12000000.0
2007-05-23 15:35:00,5.51918,5.52014,5.51802,5.51966,12000000.0
2007-05-23 15:36:00,5.51947,5.51947,5.51808,5.51808,10000000.0
2007-05-23 15:37:00,5.52001,5.52085,5.51939,5.52046,10000000.0
2007-05-23 15:38:00,5.52095,5.52125,5.51936,5.52125,13000000.0
2007-05-23 15:39:00,5.52153,5.52202,5.52003,5.52039,7000000.0
2007-05-23 15:40:00,5.52142,5.5227,5.5211,5.52217,10000000.0
2007-05-23 15:41:00,5.52327,5.52355,5.52228,5.52293,9000000.0
2007-05-23 15:42:00,5.52182,5.52301,5.52122,5.5222,13000000.0
2007-05-23 15:43:00,5.52345,5.52348,5.52142,5.52262,16000000.0
2007-05-23 15:44:00,5.52252,5.52331,5.52163,5.52258,14000000.0
2007-05-23 15:45:00,5.52154,5.52228,5.52078,5.52153,15000000.0
2007-05-23 15:46:00,5.52116,5.52131,5.51925,5.52109,13000000.0
2007-05-23 15:47:00,5.52097,5.52111,5.52033,5.52094,9000000.0
2007-05-23 15:48:00,5.52138,5.52138,5.52001,5.52077,21000000.0
2007-05-23 15:49:00,5.5208,5.5209,5.51953,5.52062,23000000.0
2007-05-23 15:50:00,5.52051,5.52079,5.51946,5.5198,12000000.0
2007-05-23 15:51:00,5.51992,5.52065,5.51848,5.52044,19000000.0
2007-05-23 15:52:00,5.52001,5.52027,5.51877,5.51983,15000000.0
2007-05-23 15:53:00,5.51981,5.52022,5.51913,5.52003,14000000.0
2007-05-23 15:54:00,5.51953,5.52018,5.51915,5.51969,15000000.0
2007-05-23 15:55:00,5.51955,5.52013,5.51858,5.51997,12000000.0
2007-05-23 15:56:00,5.51998,5.5202,5.51889,5.5202,18000000.0
2007-05-23 15:57:00,5.51955,5.5204,5.51887,5.51907,10000000.0
2007-05-23 15:58:00,5.51917,5.52166,5.51917,5.52117,22000000.0
2007-05-23 15:59:00,5.52098,5.52098,5.51921,5.52056,12000000.0
2007-05-23 16:00:00,5.52085,5.52086,5.51967,5.5206,12000000.0
2007-05-23 16:01:00,5.51976,5.52063,5.51935,5.52058,12000000.0
2007-05-23 16:02:00,5.52047,5.52053,5.51916,5.52026,13000000.0
2007-05-23 16:03:00,5.52042,5.52042,5.51895,5.51997,13000000.0
2007-05-23 16:04:00,5.5201,5.52016,5.51895,5.52016,11000000.0
2007-05-23 16:05:00,5.52007,5.52157,5.51923,5.52157,9000000.0
2007-05-23 16:06:00,5.5216,5.52218,5.52043,5.52205,14000000.0
2007-05-23 16:07:00,5.52162,5.52308,5.52155,5.52175,15000000.0
2007-05-23 16:08:00,5.52258,5.52258,5.52041,5.52083,15000000.0
2007-05-23 16:09:00,5.52145,5.52205,5.52015,5.52015,17000000.0
2007-05-23 16:10:00,5.52155,5.52173,5.52061,5.52112,14000000.0
2007-05-23 16:11:00,5.52178,5.52201,5.52108,5.52131,9000000.0
2007-05-23 16:12:00,5.52183,5.52183,5.52029,5.52052,15000000.0
2007-05-23 16:13:00,5.52122,5.52196,5.52056,5.52196,14000000.0
2007-05-23 16:14:00,5.52165,5.52254,5.52122,5.52254,12000000.0
2007-05-23 16:15:00,5.52272,5.52272,5.52061,5.52061,14000000.0
2007-05-23 16:16:00,5.52173,5.52271,5.52124,5.52156,13000000.0
2007-05-23 16:17:00,5.52169,5.52222,5.52065,5.52196,18000000.0
2007-05-23 16:18:00,5.52168,5.52207,5.52055,5.52175,13000000.0
2007-05-23 16:19:00,5.52211,5.52218,5.52104,5.52192,8000000.0
2007-05-23 16:20:00,5.52099,5.52211,5.52064,5.52143,13000000.0
2007-05-23 16:21:00,5.52188,5.52196,5.5202,5.52056,12000000.0
2007-05-23 16:22:00,5.52014,5.5215,5.52014,5.52135,11000000.0
2007-05-23 16:23:00,5.52189,5.52194,5.52075,5.52166,14000000.0
2007-05-23 16:24:00,5.52078,5.52323,5.52078,5.52323,15000000.0
2007-05-23 16:25:00,5.52171,5.52321,5.52171,5.52321,11000000.0
2007-05-23 16:26:00,5.5218,5.52257,5.52086,5.5221,8000000.0
2007-05-23 16:27:00,5.52194,5.52202,5.52006,5.52101,10000000.0
2007-05-23 16:28:00,5.52135,5.52178,5.51976,5.52057,15000000.0
2007-05-23 16:29:00,5.51965,5.52072,5.51918,5.52045,7000000.0
2007-05-23 16:30:00,5.521,5.52194,5.52023,5.52088,16000000.0
2007-05-23 16:31:00,5.52033,5.52152,5.51976,5.52059,14000000.0
2007-05-23 16:32:00,5.51907,5.52055,5.5189,5.51971,7000000.0
2007-05-23 16:33:00,5.52098,5.52213,5.5204,5.52197,8000000.0
2007-05-23 16:34:00,5.52088,5.52174,5.5203,5.52037,8000000.0
2007-05-23 16:35:00,5.52199,5.52202,5.52057,5.52081,9000000.0
2007-05-23 16:36:00,5.52047,5.52225,5.52047,5.52177,13000000.0
2007-05-23 16:37:00,5.52226,5.52226,5.52033,5.52088,18000000.0
2007-05-23 16:38:00,5.52099,5.52188,5.51985,5.52188,18000000.0
2007-05-23 16:39:00,5.52129,5.52155,5.51944,5.52099,20000000.0
2007-05-23 16:40:00,5.5214,5.5214,5.51966,5.52124,13000000.0
2007-05-23 16:41:00,5.52153,5.52153,5.51993,5.5209,20000000.0
2007-05-23 16:42:00,5.52137,5.52246,5.52049,5.52049,18000000.0
2007-05-23 16:43:00,5.52134,5.5219,5.52025,5.5219,15000000.0
2007-05-23 16:44:00,5.52181,5.52229,5.51932,5.52033,20000000.0
2007-05-23 16:45:00,5.52142,5.52142,5.52042,5.52093,13000000.0
2007-05-23 16:46:00,5.52058,5.52125,5.51998,5.52072,15000000.0
2007-05-23 16:47:00,5.52051,5.52101,5.51891,5.51928,8000000.0
2007-05-23 16:48:00,5.51979,5.52009,5.51853,5.51951,11000000.0
2007-05-23 16:49:00,5.51815,5.51949,5.51765,5.51949,12000000.0
2007-05-23 16:50:00,5.51762,5.5192,5.51762,5.51908,15000000.0
2007-05-23 16:51:00,5.51887,5.52016,5.51854,5.51946,18000000.0
2007-05-23 16:52:00,5.52027,5.52044,5.51915,5.51936,14000000.0
2007-05-23 16:53:00,5.51961,5.51968,5.51831,5.51899,8000000.0
2007-05-23 16:54:00,5.5196,5.5198,5.51831,5.5197,11000000.0
2007-05-23 16:55:00,5.51962,5.52018,5.51841,5.52003,12000000.0
2007-05-23 16:56:00,5.51995,5.5201,5.51796,5.51796,10000000.0
2007-05-23 16:57:00,5.51888,5.51888,5.51813,5.51868,8000000.0
2007-05-23 16:58:00,5.51747,5.51916,5.51747,5.51906,9000000.0
2007-05-23 16:59:00,5.51939,5.51939,5.51769,5.51894,13000000.0
2007-05-23 17:00:00,5.51918,5.51918,5.51763,5.51818,11000000.0
2007-05-23 17:01:00,5.51831,5.51906,5.51761,5.51764,12000000.0
2007-05-23 17:02:00,5.51822,5.51939,5.51751,5.51751,10000000.0
2007-05-23 17:03:00,5.51813,5.51903,5.51743,5.51808,16000000.0
2007-05-23 17:04:00,5.51863,5.51899,5.51728,5.51814,13000000.0
2007-05-23 17:05:00,5.51799,5.51855,5.51712,5.51832,16000000.0
2007-05-23 17:06:00,5.51806,5.51862,5.51715,5.51848,12000000.0
2007-05-23 17:07:00,5.51797,5.51855,5.51775,5.51855,8000000.0
2007-05-23 17:08:00,5.51888,5.51916,5.51771,5.51879,21000000.0
2007-05-23 17:09:00,5.5183,5.51976,5.51805,5.51927,16000000.0
2007-05-23 17:10:00,5.51884,5.52011,5.5188,5.52011,11000000.0
2007-05-23 17:11:00,5.51924,5.52044,5.51891,5.52044,11000000.0
2007-05-23 17:12:00,5.52026,5.52026,5.51847,5.51847,9000000.0
2007-05-23 17:13:00,5.51992,5.52,5.51846,5.51954,9000000.0
2007-05-23 17:14:00,5.51837,5.52001,5.5181,5.5184,17000000.0
2007-05-23 17:15:00,5.51859,5.51907,5.51827,5.51887,11000000.0
2007-05-23 17:16:00,5.51852,5.5196,5.51817,5.51881,15000000.0
2007-05-23 17:17:00,5.51893,5.52055,5.51893,5.52022,13000000.0
2007-05-23 17:18:00,5.52012,5.52025,5.51884,5.51898,15000000.0
2007-05-23 17:19:00,5.51819,5.52016,5.51819,5.51934,17000000.0
2007-05-23 17:20:00,5.51822,5.51985,5.51822,5.51918,12000000.0
2007-05-23 17:21:00,5.51948,5.52061,5.51948,5.52039,7000000.0
2007-05-23 17:22:00,5.5207,5.52084,5.51966,5.52084,14000000.0
2007-05-23 17:23:00,5.52118,5.52135,5.51969,5.52094,13000000.0
2007-05-23 17:24:00,5.52045,5.52091,5.51988,5.52091,9000000.0
2007-05-23 17:25:00,5.521,5.52152,5.52044,5.52044,11000000.0
2007-05-23 17:26:00,5.52085,5.52158,5.52035,5.52035,16000000.0
2007-05-23 17:27:00,5.52146,5.52146,5.52003,5.5212,9000000.0
2007-05-23 17:28:00,5.52018,5.52098,5.51997,5.52095,15000000.0
2007-05-23 17:29:00,5.52123,5.52132,5.52005,5.52111,11000000.0
2007-05-23 17:30:00,5.52042,5.52082,5.51956,5.52063,19000000.0
2007-05-23 17:31:00,5.52186,5.52212,5.52034,5.52105,11000000.0
2007-05-23 17:32:00,5.52134,5.52138,5.51995,5.52034,9000000.0
2007-05-23 17:33:00,5.52088,5.52134,5.52006,5.5212,10000000.0
2007-05-23 17:34:00,5.51984,5.52123,5.51984,5.51988,14000000.0
2007-05-23 17:35:00,5.52083,5.5214,5.52036,5.52105,13000000.0
2007-05-23 17:36:00,5.52031,5.52115,5.52006,5.52059,11000000.0
2007-05-23 17:37:00,5.52059,5.52152,5.52027,5.52139,15000000.0
2007-05-23 17:38:00,5.52108,5.52114,5.51986,5.521,17000000.0
2007-05-23 17:39:00,5.51976,5.52125,5.51954,5.51954,8000000.0
2007-05-23 17:40:00,5.5212,5.5212,5.51928,5.52002,12000000.0
2007-05-23 17:41:00,5.52104,5.52104,5.51948,5.51983,21000000.0
2007-05-23 17:42:00,5.5192,5.52076,5.5192,5.52076,13000000.0
2007-05-23 17:43:00,5.52046,5.52055,5.51979,5.51979,11000000.0
2007-05-23 17:44:00,5.52069,5.52069,5.5196,5.52044,19000000.0
2007-05-23 17:45:00,5.52091,5.52099,5.52016,5.52028,10000000.0
2007-05-23 17:46:00,5.52105,5.52105,5.52,5.52041,13000000.0
2007-05-23 17:47:00,5.52065,5.52074,5.51964,5.52017,9000000.0
2007-05-23 17:48:00,5.52065,5.52065,5.51938,5.52037,14000000.0
2007-05-23 17:49:00,5.52041,5.5205,5.51958,5.51979,14000000.0
2007-05-23 17:50:00,5.52003,5.52057,5.51941,5.51976,17000000.0
2007-05-23 17:51:00,5.52032,5.52104,5.51936,5.52104,13000000.0
2007-05-23 17:52:00,5.51944,5.52072,5.51919,5.51987,24000000.0
2007-05-23 17:53:00,5.51952,5.52068,5.51931,5.52068,16000000.0
2007-05-23 17:54:00,5.52027,5.52071,5.51959,5.51975,16000000.0
2007-05-23 17:55:00,5.52039,5.52059,5.5192,5.51923,13000000.0
2007-05-23 17:56:00,5.51959,5.52081,5.51909,5.51958,15000000.0
2007-05-23 17:57:00,5.51941,5.52025,5.51929,5.51946,10000000.0
2007-05-23 17:58:00,5.5206,5.52104,5.51946,5.52062,15000000.0
2007-05-23 17:59:00,5.521,5.52181,5.51976,5.52181,13000000.0
2007-05-23 18:00:00,5.52188,5.5223,5.52108,5.52134,7000000.0
2007-05-23 18:01:00,5.52138,5.5222,5.52081,5.52081,18000000.0
2007-05-23 18:02:00,5.52269,5.52326,5.5215,5.52286,17000000.0
2007-05-23 18:03:00,5.52208,5.52366,5.52208,5.52278,16000000.0
2007-05-23 18:04:00,5.52291,5.52318,5.52182,5.52211,14000000.0
2007-05-23 18:05:00,5.52267,5.52296,5.52174,5.52266,13000000.0
2007-05-23 18:06:00,5.52244,5.5231,5.52178,5.5231,18000000.0
2007-05-23 18:07:00,5.52292,5.52315,5.52189,5.52241,12000000.0
2007-05-23 18:08:00,5.52153,5.52277,5.52149,5.52195,18000000.0
2007-05-23 18:09:00,5.52271,5.523,5.52092,5.52092,12000000.0
2007-05-23 18:10:00,5.52117,5.52237,5.52074,5.52237,13000000.0
2007-05-23 18:11:00,5.52122,5.52229,5.52068,5.5222,10000000.0
2007-05-23 18:12:00,5.52184,5.52184,5.52114,5.52131,11000000.0
2007-05-23 18:13:00,5.52158,5.52192,5.52047,5.52109,14000000.0
2007-05-23 18:14:00,5.52232,5.52232,5.521,5.521,10000000.0
2007-05-23 18:15:00,5.5221,5.5221,5.52098,5.52163,10000000.0
2007-05-23 18:16:00,5.52047,5.52177,5.52047,5.52106,9000000.0
2007-05-23 18:17:00,5.5222,5.52225,5.52103,5.52175,18000000.0
2007-05-23 18:18:00,5.52201,5.52201,5.52035,5.52035,14000000.0
2007-05-23 18:19:00,5.52053,5.52178,5.52053,5.52178,10000000.0
2007-05-23 18:20:00,5.5224,5.52258,5.52076,5.52076,15000000.0
2007-05-23 18:21:00,5.52145,5.5222,5.5208,5.52123,18000000.0
2007-05-23 18:22:00,5.52087,5.52239,5.52043,5.52085,14000000.0
2007-05-23 18:23:00,5.52076,5.52212,5.52076,5.52212,7000000.0
2007-05-23 18:24:00,5.52203,5.52203,5.5201,5.5201,9000000.0
2007-05-23 18:25:00,5.52154,5.52191,5.52027,5.52098,13000000.0
2007-05-23 18:26:00,5.52155,5.52179,5.52004,5.52179,16000000.0
2007-05-23 18:27:00,5.52115,5.52182,5.52048,5.52182,14000000.0
2007-05-23 18:28:00,5.52145,5.52204,5.5207,5.52125,13000000.0
2007-05-23 18:29:00,5.52164,5.52195,5.52098,5.52098,11000000.0
2007-05-23 18:30:00,5.52229,5.52235,5.52095,5.52118,16000000.0
2007-05-23 18:31:00,5.52136,5.52222,5.52136,5.52203,12000000.0
2007-05-23 18:32:00,5.52185,5.52187,5.52044,5.52181,11000000.0
2007-05-23 18:33:00,5.5215,5.52175,5.52029,5.52029,13000000.0
2007-05-23 18:34:00,5.52202,5.52202,5.52033,5.52033,13000000.0
2007-05-23 18:35:00,5.52133,5.52214,5.52036,5.52068,18000000.0
2007-05-23 18:36:00,5.52059,5.52209,5.52059,5.52179,18000000.0
2007-05-23 18:37:00,5.52125,5.52286,5.52125,5.52266,18000000.0
2007-05-23 18:38:00,5.52239,5.52307,5.52212,5.52242,11000000.0
2007-05-23 18:39:00,5.52169,5.52269,5.52152,5.52152,11000000.0
2007-05-23 18:40:00,5.52345,5.5235,5.52172,5.52337,14000000.0
2007-05-23 18:41:00,5.52329,5.52336,5.52212,5.52218,16000000.0
2007-05-23 18:42:00,5.52388,5.52388,5.52204,5.52332,14000000.0
2007-05-23 18:43:00,5.52228,5.52331,5.5222,5.52331,10000000.0
2007-05-23 18:44:00,5.52346,5.52376,5.52283,5.52373,13000000.0
2007-05-23 18:45:00,5.5216,5.52425,5.5216,5.52425,13000000.0
2007-05-23 18:46:00,5.52455,5.52615,5.52348,5.52615,12000000.0
2007-05-23 18:47:00,5.52454,5.52542,5.52395,5.5243,14000000.0
2007-05-23 18:48:00,5.5255,5.52576,5.52444,5.5248,15000000.0
2007-05-23 18:49:00,5.52505,5.52574,5.52415,5.52516,12000000.0
2007-05-23 18:50:00,5.52548,5.52569,5.52454,5.52498,9000000.0
2007-05-23 18:51:00,5.52466,5.52596,5.52457,5.52596,17000000.0
2007-05-23 18:52:00,5.52607,5.52719,5.52566,5.52718,9000000.0
2007-05-23 18:53:00,5.52714,5.52724,5.52554,5.52694,14000000.0
2007-05-23 18:54:00,5.52559,5.52724,5.52522,5.52522,14000000.0
2007-05-23 18:55:00,5.52558,5.52673,5.52537,5.5267,10000000.0
2007-05-23 18:56:00,5.52683,5.52747,5.52553,5.52658,16000000.0
2007-05-23 18:57:00,5.52705,5.52724,5.52605,5.52678,17000000.0
2007-05-23 18:58:00,5.52469,5.52636,5.52469,5.52636,14000000.0
2007-05-23 18:59:00,5.52591,5.52633,5.52513,5.52558,14000000.0
2007-05-23 19:00:00,5.5262,5.5262,5.52456,5.52528,15000000.0
2007-05-23 19:01:00,5.52556,5.52596,5.52455,5.52522,15000000.0
2007-05-23 19:02:00,5.52489,5.52671,5.52489,5.52588,14000000.0
2007-05-23 19:03:00,5.52414,5.52532,5.5238,5.52462,14000000.0
2007-05-23 19:04:00,5.52439,5.52498,5.52386,5.52435,12000000.0
2007-05-23 19:05:00,5.52499,5.5253,5.52409,5.52526,15000000.0
2007-05-23 19:06:00,5.52502,5.52502,5.52375,5.52391,16000000.0
2007-05-23 19:07:00,5.52514,5.52549,5.5243,5.52486,20000000.0
2007-05-23 19:08:00,5.52463,5.52562,5.52436,5.52437,8000000.0
2007-05-23 19:09:00,5.52477,5.5258,5.52456,5.52525,17000000.0
2007-05-23 19:10:00,5.52564,5.52577,5.5246,5.52473,9000000.0
2007-05-23 19:11:00,5.5249,5.52584,5.5249,5.5258,16000000.0
2007-05-23 19:12:00,5.52505,5.52613,5.52483,5.52613,13000000.0
2007-05-23 19:13:00,5.52473,5.52608,5.52473,5.52608,10000000.0
2007-05-23 19:14:00,5.52584,5.52694,5.52519,5.52694,20000000.0
2007-05-23 19:15:00,5.52655,5.52673,5.52552,5.52552,12000000.0
2007-05-23 19:16:00,5.52543,5.52708,5.52543,5.52638,8000000.0
2007-05-23 19:17:00,5.52741,5.52741,5.5257,5.52651,18000000.0
2007-05-23 19:18:00,5.52544,5.5268,5.52544,5.5262,11000000.0
2007-05-23 19:19:00,5.52571,5.52673,5.5252,5.52625,12000000.0
2007-05-23 19:20:00,5.52609,5.52682,5.52527,5.52682,14000000.0
2007-05-23 19:21:00,5.52514,5.52682,5.52514,5.52585,13000000.0
2007-05-23 19:22:00,5.52678,5.52678,5.5257,5.52612,12000000.0
2007-05-23 19:23:00,5.52656,5.5269,5.52558,5.52666,14000000.0
2007-05-23 19:24:00,5.52657,5.5266,5.52516,5.52546,19000000.0
2007-05-23 19:25:00,5.5265,5.5266,5.52546,5.5264,8000000.0
2007-05-23 19:26:00,5.5263,5.5267,5.52563,5.5267,7000000.0
2007-05-23 19:27:00,5.52583,5.52583,5.52434,5.52502,20000000.0
2007-05-23 19:28:00,5.52619,5.52636,5.52406,5.52636,17000000.0
2007-05-23 19:29:00,5.52679,5.52768,5.52673,5.5272,10000000.0
2007-05-23 19:30:00,5.5274,5.5282,5.52607,5.5282,15000000.0
2007-05-23 19:31:00,5.52823,5.52823,5.52692,5.52744,11000000.0
2007-05-23 19:32:00,5.52813,5.52841,5.5273,5.52841,9000000.0
2007-05-23 19:33:00,5.5283,5.52927,5.52732,5.52894,14000000.0
2007-05-23 19:34:00,5.52835,5.5287,5.52745,5.52832,17000000.0
2007-05-23 19:35:00,5.52908,5.52908,5.52704,5.52719,8000000.0
2007-05-23 19:36:00,5.52837,5.52837,5.52704,5.52735,15000000.0
2007-05-23 19:37:00,5.528,5.52882,5.52763,5.52881,8000000.0
2007-05-23 19:38:00,5.52905,5.52907,5.52766,5.52907,15000000.0
2007-05-23 19:39:00,5.52877,5.52939,5.52792,5.52845,17000000.0
2007-05-23 19:40:00,5.52854,5.53023,5.5281,5.53002,16000000.0
2007-05-23 19:41:00,5.52896,5.53001,5.52872,5.52875,11000000.0
2007-05-23 19:42:00,5.52932,5.53011,5.52887,5.52951,15000000.0
2007-05-23 19:43:00,5.53001,5.53001,5.52899,5.52925,14000000.0
2007-05-23 19:44:00,5.52955,5.5302,5.52872,5.52929,14000000.0
2007-05-23 19:45:00,5.52881,5.52939,5.52615,5.5283,15000000.0
2007-05-23 19:46:00,5.5291,5.52998,5.52841,5.52879,15000000.0
2007-05-23 19:47:00,5.52916,5.53,5.52848,5.5289,16000000.0
2007-05-23 19:48:00,5.52818,5.52931,5.52782,5.52914,16000000.0
2007-05-23 19:49:00,5.52711,5.5289,5.52711,5.52836,8000000.0
2007-05-23 19:50:00,5.52829,5.52891,5.52782,5.52873,9000000.0
2007-05-23 19:51:00,5.52904,5.52911,5.52753,5.52753,19000000.0
2007-05-23 19:52:00,5.52807,5.52956,5.5278,5.52956,11000000.0
2007-05-23 19:53:00,5.52933,5.53047,5.52891,5.52959,14000000.0
2007-05-23 19:54:00,5.53115,5.53132,5.53001,5.53132,18000000.0
2007-05-23 19:55:00,5.52959,5.53202,5.52959,5.53119,13000000.0
2007-05-23 19:56:00,5.53037,5.53156,5.53037,5.53145,10000000.0
2007-05-23 19:57:00,5.53094,5.53225,5.53034,5.53193,16000000.0
2007-05-23 19:58:00,5.53191,5.53303,5.53123,5.53303,15000000.0
2007-05-23 19:59:00,5.53329,5.53329,5.5312,5.53261,14000000.0
2007-05-23 20:00:00,5.53231,5.53252,5.53159,5.53215,11000000.0
2007-05-23 20:01:00,5.53272,5.53302,5.53138,5.53256,24000000.0
2007-05-23 20:02:00,5.53284,5.53291,5.53153,5.53215,11000000.0
2007-05-23 20:03:00,5.53313,5.53325,5.53179,5.53237,11000000.0
2007-05-23 20:04:00,5.53329,5.53346,5.53181,5.53243,10000000.0
2007-05-23 20:05:00,5.53196,5.53336,5.53179,5.53229,17000000.0
2007-05-23 20:06:00,5.53331,5.53331,5.53193,5.53302,10000000.0
2007-05-23 20:07:00,5.53188,5.53257,5.53098,5.53199,14000000.0
2007-05-23 20:08:00,5.53291,5.53291,5.5314,5.53212,13000000.0
2007-05-23 20:09:00,5.53204,5.53291,5.53159,5.53219,11000000.0
2007-05-23 20:10:00,5.53251,5.53269,5.53133,5.5323,11000000.0
2007-05-23 20:11:00,5.53111,5.53195,5.53075,5.53195,9000000.0
2007-05-23 20:12:00,5.53264,5.53294,5.53099,5.53294,16000000.0
2007-05-23 20:13:00,5.53303,5.53339,5.53231,5.53323,11000000.0
2007-05-23 20:14:00,5.53258,5.53288,5.53148,5.53202,19000000.0
2007-05-23 20:15:00,5.53395,5.53458,5.53302,5.5338,13000000.0
2007-05-23 20:16:00,5.53469,5.53522,5.53326,5.53401,15000000.0
2007-05-23 20:17:00,5.53437,5.53446,5.53334,5.53435,8000000.0
2007-05-23 20:18:00,5.53373,5.5346,5.53343,5.53381,14000000.0
2007-05-23 20:19:00,5.53427,5.53427,5.5329,5.53391,14000000.0
2007-05-23 20:20:00,5.53271,5.53401,5.53271,5.53401,12000000.0
2007-05-23 20:21:00,5.53301,5.53397,5.53264,5.5327,9000000.0
2007-05-23 20:22:00,5.53321,5.53365,5.532,5.53272,17000000.0
2007-05-23 20:23:00,5.53227,5.53326,5.53205,5.53302,11000000.0
2007-05-23 20:24:00,5.53226,5.53303,5.53128,5.53227,16000000.0
2007-05-23 20:25:00,5.53275,5.53324,5.53216,5.53252,11000000.0
2007-05-23 20:26:00,5.53362,5.5337,5.53267,5.53296,8000000.0
2007-05-23 20:27:00,5.53255,5.53352,5.53183,5.53321,13000000.0
2007-05-23 20:28:00,5.53248,5.5327,5.53136,5.53223,15000000.0
2007-05-23 20:29:00,5.53235,5.53257,5.53103,5.53158,16000000.0
2007-05-23 20:30:00,5.53253,5.53253,5.53096,5.53149,8000000.0
2007-05-23 20:31:00,5.53206,5.53214,5.53064,5.53214,18000000.0
2007-05-23 20:32:00,5.5317,5.53195,5.53094,5.5311,7000000.0
2007-05-23 20:33:00,5.53207,5.53255,5.53137,5.53239,13000000.0
2007-05-23 20:34:00,5.53235,5.53235,5.53106,5.53148,13000000.0
2007-05-23 20:35:00,5.53226,5.53226,5.53135,5.53172,9000000.0
2007-05-23 20:36:00,5.53187,5.53272,5.53071,5.53186,17000000.0
2007-05-23 20:37:00,5.53269,5.53345,5.53214,5.53285,14000000.0
2007-05-23 20:38:00,5.53236,5.53411,5.53236,5.53267,16000000.0
2007-05-23 20:39:00,5.53373,5.53373,5.53252,5.53362,14000000.0
2007-05-23 20:40:00,5.53349,5.53362,5.53217,5.53217,17000000.0
2007-05-23 20:41:00,5.53237,5.53333,5.53211,5.53211,16000000.0
2007-05-23 20:42:00,5.53303,5.5331,5.53137,5.53256,22000000.0
2007-05-23 20:43:00,5.53281,5.533,5.53151,5.53272,18000000.0
2007-05-23 20:44:00,5.53211,5.53303,5.532,5.53217,16000000.0
2007-05-23 20:45:00,5.53213,5.53275,5.53183,5.53237,8000000.0
2007-05-23 20:46:00,5.53236,5.53293,5.5313,5.53236,19000000.0
2007-05-23 20:47:00,5.53218,5.53251,5.53191,5.53225,12000000.0
2007-05-23 20:48:00,5.53275,5.53283,5.53191,5.53252,9000000.0
2007-05-23 20:49:00,5.53291,5.53291,5.5314,5.53234,19000000.0
2007-05-23 20:50:00,5.53105,5.53205,5.53092,5.53134,15000000.0
2007-05-23 20:51:00,5.53223,5.53223,5.5308,5.53086,9000000.0
2007-05-23 20:52:00,5.53158,5.5325,5.53108,5.53108,11000000.0
2007-05-23 20:53:00,5.53098,5.53176,5.53039,5.53105,15000000.0
2007-05-23 20:54:00,5.53071,5.53071,5.53011,5.53027,12000000.0
2007-05-23 20:55:00,5.53215,5.53235,5.53215,5.53228,18000000.0
2007-05-23 20:56:00,5.53189,5.53189,5.53075,5.53108,12000000.0
2007-05-23 20:57:00,5.53198,5.5327,5.53137,5.53137,13000000.0
2007-05-23 20:58:00,5.53218,5.53225,5.53178,5.53225,11000000.0
2007-05-23 20:59:00,5.53052,5.53153,5.53052,5.53095,11000000.0
2007-05-23 21:00:00,5.53022,5.53127,5.52979,5.53008,17000000.0
2007-05-23 21:01:00,5.53023,5.53079,5.52949,5.53079,10000000.0
2007-05-23 21:02:00,5.53054,5.53073,5.52899,5.52899,8000000.0
2007-05-23 21:03:00,5.53031,5.53044,5.52941,5.52948,19000000.0
2007-05-23 21:04:00,5.53032,5.53135,5.52985,5.53039,18000000.0
2007-05-23 21:05:00,5.53096,5.53133,5.53008,5.53133,14000000.0
2007-05-23 21:06:00,5.53086,5.53086,5.52977,5.53055,12000000.0
2007-05-23 21:07:00,5.53038,5.53121,5.53005,5.53121,10000000.0
2007-05-23 21:08:00,5.53081,5.531,5.52957,5.53044,14000000.0
2007-05-23 21:09:00,5.53053,5.53053,5.52941,5.53028,16000000.0
2007-05-23 21:10:00,5.53045,5.53078,5.52937,5.52983,15000000.0
2007-05-23 21:11:00,5.53082,5.53096,5.52948,5.52948,13000000.0
2007-05-23 21:12:00,5.53097,5.53097,5.52991,5.53084,10000000.0
2007-05-23 21:13:00,5.52967,5.53108,5.52967,5.53061,14000000.0
2007-05-23 21:14:00,5.53004,5.53014,5.52908,5.52925,10000000.0
2007-05-23 21:15:00,5.52964,5.53045,5.52895,5.52937,15000000.0
2007-05-23 21:16:00,5.52975,5.53013,5.52904,5.52967,11000000.0
2007-05-23 21:17:00,5.52964,5.53046,5.52898,5.52898,13000000.0
2007-05-23 21:18:00,5.53033,5.53051,5.52915,5.52971,17000000.0
2007-05-23 21:19:00,5.52879,5.53038,5.52879,5.5292,12000000.0
2007-05-23 21:20:00,5.52928,5.53046,5.52885,5.52989,14000000.0
2007-05-23 21:21:00,5.52956,5.53022,5.52942,5.52971,11000000.0
2007-05-23 21:22:00,5.53084,5.53107,5.52931,5.53083,9000000.0
2007-05-23 21:23:00,5.53065,5.53082,5.52982,5.52996,7000000.0
2007-05-23 21:24:00,5.53039,5.53068,5.52959,5.5297,11000000.0
2007-05-23 21:25:00,5.53144,5.53144,5.52983,5.53001,7000000.0
2007-05-23 21:26:00,5.53054,5.53137,5.52984,5.53034,13000000.0
2007-05-23 21:27:00,5.53092,5.53092,5.52943,5.52992,11000000.0
2007-05-23 21:28:00,5.52983,5.5313,5.52983,5.53103,15000000.0
2007-05-23 21:29:00,5.53066,5.53066,5.52929,5.52929,12000000.0
2007-05-23 21:30:00,5.52885,5.52905,5.52885,5.52898,10000000.0
2007-05-23 21:31:00,5.53001,5.5302,5.52991,5.52996,10000000.0
2007-05-23 21:32:00,5.53003,5.5309,5.53003,5.53085,12000000.0
2007-05-23 21:33:00,5.53068,5.53068,5.52969,5.52969,19000000.0
2007-05-23 21:34:00,5.52936,5.52954,5.52933,5.52935,8000000.0
2007-05-23 21:35:00,5.53061,5.53167,5.52973,5.53135,20000000.0
2007-05-23 21:36:00,5.53042,5.53139,5.5299,5.5299,19000000.0
2007-05-23 21:37:00,5.53109,5.53159,5.52993,5.53087,19000000.0
2007-05-23 21:38:00,5.53159,5.53159,5.53035,5.53052,13000000.0
2007-05-23 21:39:00,5.53014,5.53175,5.53014,5.53093,17000000.0
2007-05-23 21:40:00,5.53037,5.53045,5.53025,5.53045,7000000.0
2007-05-23 21:41:00,5.53109,5.5312,5.53005,5.53006,11000000.0
2007-05-23 21:42:00,5.53115,5.53172,5.53034,5.53045,18000000.0
2007-05-23 21:43:00,5.53046,5.53155,5.53036,5.53155,13000000.0
2007-05-23 21:44:00,5.53106,5.53133,5.52973,5.53093,16000000.0
2007-05-23 21:45:00,5.53091,5.5311,5.52997,5.5305,11000000.0
2007-05-23 21:46:00,5.53114,5.53114,5.52943,5.52943,13000000.0
2007-05-23 21:47:00,5.53076,5.53151,5.5298,5.53127,13000000.0
2007-05-23 21:48:00,5.53119,5.53135,5.53017,5.53062,17000000.0
2007-05-23 21:49:00,5.53138,5.53138,5.53038,5.53085,8000000.0
2007-05-23 21:50:00,5.53038,5.53111,5.53011,5.5302,11000000.0
2007-05-23 21:51:00,5.52971,5.53099,5.52971,5.53037,13000000.0
2007-05-23 21:52:00,5.52955,5.53041,5.52946,5.53011,13000000.0
2007-05-23 21:53:00,5.5299,5.5304,5.52924,5.53036,14000000.0
2007-05-23 21:54:00,5.53039,5.53039,5.52916,5.52916,11000000.0
2007-05-23 21:55:00,5.53046,5.53046,5.52962,5.53039,17000000.0
2007-05-23 21:56:00,5.52919,5.53061,5.52919,5.53061,12000000.0
2007-05-23 21:57:00,5.52908,5.53035,5.52873,5.52969,16000000.0
2007-05-23 21:58:00,5.52993,5.53015,5.52918,5.52922,9000000.0
2007-05-23 21:59:00,5.53046,5.53046,5.52862,5.52988,18000000.0
2007-05-23 22:00:00,5.52873,5.53002,5.52873,5.52997,13000000.0
2007-05-23 22:01:00,5.52911,5.53013,5.52877,5.52883,11000000.0
2007-05-23 22:02:00,5.52899,5.52933,5.5286,5.52874,17000000.0
2007-05-23 22:03:00,5.52851,5.52984,5.52844,5.52895,23000000.0
2007-05-23 22:04:00,5.52859,5.52988,5.52859,5.52954,15000000.0
2007-05-23 22:05:00,5.52889,5.53009,5.52874,5.53009,14000000.0
2007-05-23 22:06:00,5.52936,5.53003,5.52839,5.52896,15000000.0
2007-05-23 22:07:00,5.52945,5.53025,5.5292,5.52928,9000000.0
2007-05-23 22:08:00,5.52945,5.53062,5.52923,5.5294,18000000.0
2007-05-23 22:09:00,5.5306,5.5306,5.52877,5.52927,11000000.0
2007-05-23 22:10:00,5.52951,5.52963,5.52866,5.52868,7000000.0
2007-05-23 22:11:00,5.52851,5.52949,5.52851,5.52893,8000000.0
2007-05-23 22:12:00,5.52821,5.52953,5.52821,5.52844,16000000.0
2007-05-23 22:13:00,5.52882,5.52971,5.52804,5.52865,24000000.0
2007-05-23 22:14:00,5.53043,5.53043,5.52914,5.5293,9000000.0
2007-05-23 22:15:00,5.53072,5.53111,5.52989,5.5303,10000000.0
2007-05-23 22:16:00,5.52997,5.53114,5.52962,5.52962,13000000.0
2007-05-23 22:17:00,5.53015,5.53084,5.52926,5.52986,20000000.0
2007-05-23 22:18:00,5.52911,5.53065,5.52911,5.52997,11000000.0
2007-05-23 22:19:00,5.53044,5.53122,5.53023,5.53061,15000000.0
2007-05-23 22:20:00,5.53044,5.53156,5.53008,5.53008,16000000.0
2007-05-23 22:21:00,5.53055,5.53117,5.52994,5.53027,12000000.0
2007-05-23 22:22:00,5.53025,5.5308,5.52973,5.52973,14000000.0
2007-05-23 22:23:00,5.52988,5.53083,5.52945,5.53059,11000000.0
2007-05-23 22:24:00,5.53012,5.53056,5.5292,5.52946,16000000.0
2007-05-23 22:25:00,5.53048,5.53048,5.52907,5.53041,14000000.0
2007-05-23 22:26:00,5.53074,5.53074,5.52932,5.52932,10000000.0
2007-05-23 22:27:00,5.53033,5.53101,5.52998,5.53012,14000000.0
2007-05-23 22:28:00,5.53034,5.53081,5.52975,5.53035,12000000.0
2007-05-23 22:29:00,5.52969,5.52983,5.52952,5.52956,13000000.0
2007-05-23 22:30:00,5.53018,5.53061,5.52968,5.52968,8000000.0
2007-05-23 22:31:00,5.52971,5.5302,5.52954,5.52995,11000000.0
2007-05-23 22:32:00,5.52961,5.53072,5.52931,5.52931,20000000.0
2007-05-23 22:33:00,5.52996,5.53037,5.52916,5.53037,11000000.0
2007-05-23 22:34:00,5.53043,5.53062,5.5292,5.52971,10000000.0
2007-05-23 22:35:00,5.52919,5.52996,5.52883,5.52941,13000000.0
2007-05-23 22:36:00,5.52936,5.52987,5.52908,5.52958,9000000.0
2007-05-23 22:37:00,5.52914,5.53003,5.5288,5.53003,13000000.0
2007-05-23 22:38:00,5.52981,5.53008,5.52934,5.53008,9000000.0
2007-05-23 22:39:00,5.53046,5.53046,5.52917,5.53027,12000000.0
2007-05-23 22:40:00,5.5285,5.52979,5.5285,5.52955,9000000.0
2007-05-23 22:41:00,5.53063,5.53063,5.5294,5.53038,14000000.0
2007-05-23 22:42:00,5.5291,5.52948,5.52894,5.52944,13000000.0
2007-05-23 22:43:00,5.53042,5.53042,5.52894,5.52924,12000000.0
2007-05-23 22:44:00,5.53029,5.53105,5.52934,5.5297,15000000.0
2007-05-23 22:45:00,5.52876,5.53028,5.52831,5.52831,13000000.0
2007-05-23 22:46:00,5.52928,5.53096,5.52928,5.52931,14000000.0
2007-05-23 22:47:00,5.53033,5.53033,5.5291,5.5291,15000000.0
2007-05-23 22:48:00,5.53032,5.53042,5.52919,5.53042,13000000.0
2007-05-23 22:49:00,5.53012,5.53097,5.52942,5.52991,13000000.0
2007-05-23 22:50:00,5.52931,5.53039,5.52889,5.52926,15000000.0
2007-05-23 22:51:00,5.52918,5.53048,5.52918,5.52972,14000000.0
2007-05-23 22:52:00,5.52947,5.53081,5.52947,5.53029,9000000.0
2007-05-23 22:53:00,5.53071,5.53108,5.52978,5.53098,15000000.0
2007-05-23 22:54:00,5.52985,5.53071,5.52914,5.52914,17000000.0
2007-05-23 22:55:00,5.5289,5.5302,5.5289,5.5301,16000000.0
2007-05-23 22:56:00,5.53013,5.53013,5.52826,5.52934,13000000.0
2007-05-23 22:57:00,5.52927,5.53062,5.52912,5.53062,8000000.0
2007-05-23 22:58:00,5.53027,5.53066,5.52968,5.53066,8000000.0
2007-05-23 22:59:00,5.53136,5.53136,5.52929,5.52961,19000000.0
2007-05-23 23:00:00,5.53085,5.53085,5.52925,5.53018,10000000.0
2007-05-23 23:01:00,5.53064,5.53089,5.52933,5.52957,7000000.0
2007-05-23 23:02:00,5.52944,5.53091,5.52902,5.52959,15000000.0
2007-05-23 23:03:00,5.52997,5.53051,5.52949,5.53037,17000000.0
2007-05-23 23:04:00,5.53012,5.53031,5.53,5.53018,19000000.0
2007-05-23 23:05:00,5.52995,5.53015,5.52995,5.52995,9000000.0
2007-05-23 23:06:00,5.53064,5.53064,5.52934,5.52942,12000000.0
2007-05-23 23:07:00,5.52939,5.53023,5.52879,5.52879,14000000.0
2007-05-23 23:08:00,5.52926,5.52994,5.52857,5.52857,16000000.0
2007-05-23 23:09:00,5.52944,5.52985,5.52886,5.52886,9000000.0
2007-05-23 23:10:00,5.52918,5.53,5.52912,5.52965,12000000.0
2007-05-23 23:11:00,5.52953,5.52982,5.52948,5.52982,14000000.0
2007-05-23 23:12:00,5.53105,5.53105,5.53085,5.53085,7000000.0
2007-05-23 23:13:00,5.52978,5.52985,5.52965,5.52978,14000000.0
2007-05-23 23:14:00,5.52865,5.52865,5.52845,5.52845,19000000.0
2007-05-23 23:15:00,5.52905,5.52996,5.5283,5.529,13000000.0
2007-05-23 23:16:00,5.5283,5.52941,5.52825,5.52843,15000000.0
2007-05-23 23:17:00,5.5294,5.5298,5.52878,5.52948,11000000.0
2007-05-23 23:18:00,5.52885,5.52984,5.52822,5.52875,12000000.0
2007-05-23 23:19:00,5.52862,5.52874,5.52855,5.52857,14000000.0
2007-05-23 23:20:00,5.52973,5.52973,5.52847,5.52847,19000000.0
2007-05-23 23:21:00,5.52831,5.52876,5.52831,5.52845,7000000.0
2007-05-23 23:22:00,5.52817,5.5282,5.52794,5.52797,15000000.0
2007-05-23 23:23:00,5.52988,5.52988,5.52859,5.52859,11000000.0
2007-05-23 23:24:00,5.52815,5.52842,5.52807,5.52842,14000000.0
2007-05-23 23:25:00,5.52951,5.52981,5.52903,5.52943,11000000.0
2007-05-23 23:26:00,5.52942,5.53021,5.52896,5.52896,14000000.0
2007-05-23 23:27:00,5.53076,5.53088,5.52951,5.52961,11000000.0
2007-05-23 23:28:00,5.52945,5.53052,5.52906,5.52906,12000000.0
2007-05-23 23:29:00,5.52964,5.52994,5.52884,5.52908,16000000.0
2007-05-23 23:30:00,5.52906,5.52982,5.52839,5.52839,20000000.0
2007-05-23 23:31:00,5.52935,5.52957,5.52861,5.52883,11000000.0
2007-05-23 23:32:00,5.53019,5.53019,5.52889,5.52952,16000000.0
2007-05-23 23:33:00,5.52931,5.52993,5.52837,5.52876,12000000.0
2007-05-23 23:34:00,5.52885,5.53027,5.52885,5.52988,13000000.0
2007-05-23 23:35:00,5.52842,5.5301,5.52837,5.5291,9000000.0
2007-05-23 23:36:00,5.52898,5.52898,5.52831,5.52831,9000000.0
2007-05-23 23:37:00,5.52937,5.5297,5.52855,5.52858,14000000.0
2007-05-23 23:38:00,5.52944,5.52999,5.52873,5.52999,13000000.0
2007-05-23 23:39:00,5.52941,5.52968,5.52872,5.52927,17000000.0
2007-05-23 23:40:00,5.52952,5.52973,5.529,5.529,12000000.0
2007-05-23 23:41:00,5.52946,5.52956,5.52853,5.52879,17000000.0
2007-05-23 23:42:00,5.52813,5.52909,5.52813,5.52909,22000000.0
2007-05-23 23:43:00,5.52795,5.52815,5.52795,5.52808,15000000.0
2007-05-23 23:44:00,5.52887,5.52895,5.52875,5.52895,14000000.0
2007-05-23 23:45:00,5.52878,5.52901,5.52878,5.52897,20000000.0
2007-05-23 23:46:00,5.52841,5.52954,5.52831,5.52904,14000000.0
2007-05-23 23:47:00,5.52851,5.52983,5.52851,5.52972,10000000.0
2007-05-23 23:48:00,5.52933,5.5302,5.52884,5.52944,18000000.0
2007-05-23 23:49:00,5.52912,5.53067,5.52912,5.52982,14000000.0
2007-05-23 23:50:00,5.5307,5.53082,5.52967,5.53039,13000000.0
2007-05-23 23:51:00,5.52972,5.53046,5.52929,5.52929,8000000.0
2007-05-23 23:52:00,5.52893,5.52993,5.52893,5.52981,16000000.0
2007-05-23 23:53:00,5.53074,5.53074,5.52983,5.53021,18000000.0
2007-05-23 23:54:00,5.52995,5.53015,5.52995,5.53015,12000000.0
2007-05-23 23:55:00,5.53001,5.5302,5.52991,5.53007,19000000.0
2007-05-23 23:56:00,5.52959,5.53076,5.52959,5.53033,14000000.0
2007-05-23 23:57:00,5.5304,5.53074,5.52985,5.53012,16000000.0
2007-05-23 23:58:00,5.5309,5.53183,5.53028,5.53099,13000000.0
2007-05-23 23:59:00,5.53039,5.53141,5.53039,5.53141,14000000.0
2007-05-24 00:00:00,5.5313,5.53179,5.52965,5.53074,17000000.0
2007-05-24 00:01:00,5.53023,5.53102,5.52981,5.53024,12000000.0
2007-05-24 00:02:00,5.53117,5.53224,5.5308,5.53124,15000000.0
2007-05-24 00:03:00,5.53069,5.53161,5.53033,5.53033,14000000.0
2007-05-24 00:04:00,5.53096,5.53171,5.53032,5.53131,12000000.0
2007-05-24 00:05:00,5.53105,5.5318,5.531,5.53105,12000000.0
2007-05-24 00:06:00,5.53198,5.5323,5.53101,5.5318,12000000.0
2007-05-24 00:07:00,5.53185,5.53239,5.53125,5.53132,11000000.0
2007-05-24 00:08:00,5.53012,5.53095,5.52949,5.52969,15000000.0
2007-05-24 00:09:00,5.53084,5.5313,5.52955,5.53048,12000000.0
2007-05-24 00:10:00,5.52986,5.53076,5.52964,5.53064,19000000.0
2007-05-24 00:11:00,5.53068,5.53069,5.52946,5.52946,8000000.0
2007-05-24 00:12:00,5.53065,5.53065,5.53045,5.53045,9000000.0
2007-05-24 00:13:00,5.53058,5.53121,5.52981,5.52986,13000000.0
2007-05-24 00:14:00,5.52925,5.52945,5.52925,5.52945,14000000.0
2007-05-24 00:15:00,5.52948,5.531,5.52948,5.531,12000000.0
2007-05-24 00:16:00,5.53077,5.53083,5.5301,5.53052,12000000.0
2007-05-24 00:17:00,5.53068,5.53075,5.53055,5.53055,10000000.0
2007-05-24 00:18:00,5.53068,5.5308,5.5305,5.53054,19000000.0
2007-05-24 00:19:00,5.53045,5.53065,5.53045,5.53045,12000000.0
2007-05-24 00:20:00,5.53037,5.53068,5.53033,5.5304,11000000.0
2007-05-24 00:21:00,5.53073,5.53073,5.53041,5.53057,14000000.0
2007-05-24 00:22:00,5.53076,5.53104,5.53018,5.53028,13000000.0
2007-05-24 00:23:00,5.52974,5.53082,5.5296,5.53004,13000000.0
2007-05-24 00:24:00,5.52966,5.53071,5.52966,5.53018,9000000.0
2007-05-24 00:25:00,5.5306,5.53112,5.5297,5.5297,13000000.0
2007-05-24 00:26:00,5.53048,5.53146,5.53039,5.53093,14000000.0
2007-05-24 00:27:00,5.53058,5.53126,5.53008,5.53016,15000000.0
2007-05-24 00:28:00,5.53103,5.53103,5.52999,5.5302,7000000.0
2007-05-24 00:29:00,5.52966,5.53097,5.52966,5.53023,17000000.0
2007-05-24 00:30:00,5.53008,5.53068,5.52972,5.53018,9000000.0
2007-05-24 00:31:00,5.53034,5.53059,5.53029,5.53054,13000000.0
2007-05-24 00:32:00,5.53067,5.53067,5.53049,5.53062,8000000.0
2007-05-24 00:33:00,5.53048,5.53055,5.53035,5.53048,19000000.0
2007-05-24 00:34:00,5.53097,5.53097,5.53002,5.53055,15000000.0
2007-05-24 00:35:00,5.53069,5.53077,5.53056,5.53063,12000000.0
2007-05-24 00:36:00,5.53156,5.53165,5.53054,5.53142,15000000.0
2007-05-24 00:37:00,5.53088,5.5319,5.53024,5.53098,15000000.0
2007-05-24 00:38:00,5.53108,5.53128,5.53102,5.53112,18000000.0
2007-05-24 00:39:00,5.53112,5.5326,5.53042,5.53108,20000000.0
2007-05-24 00:40:00,5.53114,5.53151,5.53068,5.53108,10000000.0
2007-05-24 00:41:00,5.53085,5.53105,5.53085,5.53105,9000000.0
2007-05-24 00:42:00,5.53236,5.53236,5.53064,5.53144,16000000.0
2007-05-24 00:43:00,5.53144,5.53177,5.5306,5.53107,16000000.0
2007-05-24 00:44:00,5.53102,5.53196,5.53095,5.53138,10000000.0
2007-05-24 00:45:00,5.53109,5.53151,5.53104,5.53151,16000000.0
2007-05-24 00:46:00,5.53119,5.53171,5.53042,5.53171,12000000.0
2007-05-24 00:47:00,5.53117,5.53248,5.53083,5.53248,8000000.0
2007-05-24 00:48:00,5.53163,5.532,5.53081,5.53088,16000000.0
2007-05-24 00:49:00,5.53086,5.53092,5.53054,5.53075,11000000.0
2007-05-24 00:50:00,5.5311,5.53122,5.53067,5.53084,9000000.0
2007-05-24 00:51:00,5.53132,5.53162,5.53083,5.53083,9000000.0
2007-05-24 00:52:00,5.53114,5.53114,5.5306,5.5306,18000000.0
2007-05-24 00:53:00,5.53082,5.53162,5.53058,5.53104,12000000.0
2007-05-24 00:54:00,5.5317,5.53223,5.53078,5.53096,12000000.0
2007-05-24 00:55:00,5.53167,5.53183,5.53048,5.53179,11000000.0
2007-05-24 00:56:00,5.5307,5.5318,5.53057,5.53057,14000000.0
2007-05-24 00:57:00,5.53053,5.5317,5.5302,5.5304,15000000.0
2007-05-24 00:58:00,5.531,5.53118,5.52994,5.52994,9000000.0
2007-05-24 00:59:00,5.53111,5.53166,5.53024,5.53039,17000000.0
2007-05-24 01:00:00,5.53055,5.53173,5.53042,5.5307,12000000.0
2007-05-24 01:01:00,5.53075,5.53094,5.53071,5.5308,15000000.0
2007-05-24 01:02:00,5.53075,5.53075,5.53055,5.53068,10000000.0
2007-05-24 01:03:00,5.53105,5.53105,5.53085,5.53105,13000000.0
2007-05-24 01:04:00,5.53173,5.53214,5.53076,5.53104,13000000.0
2007-05-24 01:05:00,5.53156,5.53156,5.53045,5.53069,13000000.0
2007-05-24 01:06:00,5.53067,5.53099,5.53062,5.53079,12000000.0
2007-05-24 01:07:00,5.53116,5.53168,5.5304,5.53073,13000000.0
2007-05-24 01:08:00,5.53026,5.53057,5.53015,5.53057,15000000.0
2007-05-24 01:09:00,5.5309,5.5309,5.53061,5.53065,17000000.0
2007-05-24 01:10:00,5.53035,5.53055,5.53035,5.53035,10000000.0
2007-05-24 01:11:00,5.53101,5.53155,5.53081,5.53109,11000000.0
2007-05-24 01:12:00,5.5306,5.53173,5.53038,5.53108,10000000.0
2007-05-24 01:13:00,5.53187,5.53187,5.53064,5.53096,11000000.0
2007-05-24 01:14:00,5.53168,5.53201,5.53107,5.53111,13000000.0
2007-05-24 01:15:00,5.5314,5.53193,5.53114,5.53143,9000000.0
2007-05-24 01:16:00,5.53121,5.53233,5.53052,5.53052,12000000.0
2007-05-24 01:17:00,5.53093,5.53093,5.53066,5.53077,11000000.0
2007-05-24 01:18:00,5.53163,5.53184,5.53057,5.53136,12000000.0
2007-05-24 01:19:00,5.53182,5.53303,5.53129,5.53222,19000000.0
2007-05-24 01:20:00,5.531,5.53186,5.531,5.53122,11000000.0
2007-05-24 01:21:00,5.53112,5.53157,5.53112,5.53157,12000000.0
2007-05-24 01:22:00,5.53166,5.53167,5.53145,5.53167,9000000.0
2007-05-24 01:23:00,5.53202,5.53248,5.53135,5.53177,13000000.0
2007-05-24 01:24:00,5.53318,5.53322,5.53136,5.53136,14000000.0
2007-05-24 01:25:00,5.53171,5.53193,5.53115,5.53115,11000000.0
2007-05-24 01:26:00,5.53118,5.53125,5.53105,5.53118,10000000.0
2007-05-24 01:27:00,5.53207,5.53281,5.53109,5.53197,17000000.0
2007-05-24 01:28:00,5.53178,5.53233,5.53119,5.53221,13000000.0
2007-05-24 01:29:00,5.53179,5.5329,5.53177,5.53225,19000000.0
2007-05-24 01:30:00,5.53207,5.53216,5.53192,5.53208,15000000.0
2007-05-24 01:31:00,5.53216,5.53225,5.53198,5.5321,15000000.0
2007-05-24 01:32:00,5.53203,5.53208,5.53178,5.53206,12000000.0
2007-05-24 01:33:00,5.53165,5.53185,5.53165,5.53165,8000000.0
2007-05-24 01:34:00,5.53209,5.53261,5.53156,5.53181,18000000.0
2007-05-24 01:35:00,5.53174,5.53181,5.53111,5.5313,12000000.0
2007-05-24 01:36:00,5.53147,5.53266,5.53096,5.53187,16000000.0
2007-05-24 01:37:00,5.53281,5.53305,5.53167,5.53245,15000000.0
2007-05-24 01:38:00,5.53225,5.53287,5.53187,5.53218,18000000.0
2007-05-24 01:39:00,5.53256,5.53285,5.53164,5.53198,10000000.0
2007-05-24 01:40:00,5.53218,5.53232,5.5312,5.5312,11000000.0
2007-05-24 01:41:00,5.53261,5.53288,5.53142,5.53217,16000000.0
2007-05-24 01:42:00,5.53203,5.5331,5.53156,5.53156,14000000.0
2007-05-24 01:43:00,5.53251,5.53292,5.53129,5.53185,16000000.0
2007-05-24 01:44:00,5.5319,5.53286,5.53126,5.53126,15000000.0
2007-05-24 01:45:00,5.5325,5.53254,5.5315,5.53176,16000000.0
2007-05-24 01:46:00,5.53142,5.5322,5.53128,5.53169,9000000.0
2007-05-24 01:47:00,5.53193,5.53292,5.53171,5.53186,17000000.0
2007-05-24 01:48:00,5.53202,5.53226,5.53142,5.53211,16000000.0
2007-05-24 01:49:00,5.53192,5.53218,5.53184,5.53218,10000000.0
2007-05-24 01:50:00,5.53222,5.53222,5.53198,5.53202,11000000.0
2007-05-24 01:51:00,5.53167,5.53348,5.53147,5.53221,12000000.0
2007-05-24 01:52:00,5.53256,5.53263,5.5311,5.53126,12000000.0
2007-05-24 01:53:00,5.53134,5.53166,5.5306,5.53105,18000000.0
2007-05-24 01:54:00,5.53185,5.53267,5.53145,5.53194,14000000.0
2007-05-24 01:55:00,5.53113,5.53192,5.53081,5.53081,18000000.0
2007-05-24 01:56:00,5.53204,5.53209,5.53085,5.53195,8000000.0
2007-05-24 01:57:00,5.53212,5.53212,5.53058,5.5316,13000000.0
2007-05-24 01:58:00,5.53135,5.53135,5.53115,5.53128,11000000.0
2007-05-24 01:59:00,5.53103,5.53218,5.53091,5.53218,11000000.0
2007-05-24 02:00:00,5.53157,5.53235,5.53101,5.53182,16000000.0
2007-05-24 02:01:00,5.53133,5.53234,5.53127,5.53164,21000000.0
2007-05-24 02:02:00,5.53205,5.53322,5.53205,5.53322,10000000.0
2007-05-24 02:03:00,5.53217,5.53249,5.53154,5.53232,8000000.0
2007-05-24 02:04:00,5.53231,5.53289,5.53114,5.53289,14000000.0
2007-05-24 02:05:00,5.53236,5.53288,5.53134,5.53134,14000000.0
2007-05-24 02:06:00,5.532,5.53289,5.53098,5.53133,15000000.0
2007-05-24 02:07:00,5.53111,5.5331,5.53111,5.53202,10000000.0
2007-05-24 02:08:00,5.53179,5.53297,5.53122,5.53182,16000000.0
2007-05-24 02:09:00,5.5315,5.53248,5.53063,5.53063,18000000.0
2007-05-24 02:10:00,5.53148,5.53164,5.53034,5.53096,16000000.0
2007-05-24 02:11:00,5.53146,5.53223,5.53034,5.53034,14000000.0
2007-05-24 02:12:00,5.53158,5.53158,5.5299,5.53054,10000000.0
2007-05-24 02:13:00,5.53003,5.53049,5.5293,5.5302,15000000.0
2007-05-24 02:14:00,5.52999,5.53101,5.52911,5.52997,19000000.0
2007-05-24 02:15:00,5.52972,5.53075,5.52968,5.53075,12000000.0
2007-05-24 02:16:00,5.52953,5.53089,5.52936,5.52998,18000000.0
2007-05-24 02:17:00,5.53001,5.53063,5.52949,5.53018,14000000.0
2007-05-24 02:18:00,5.53102,5.53102,5.52995,5.53047,12000000.0
2007-05-24 02:19:00,5.53066,5.53138,5.53016,5.53022,14000000.0
2007-05-24 02:20:00,5.53014,5.53137,5.52957,5.53132,13000000.0
2007-05-24 02:21:00,5.5295,5.53054,5.52949,5.52999,15000000.0
2007-05-24 02:22:00,5.52973,5.5312,5.52968,5.5312,13000000.0
2007-05-24 02:23:00,5.53046,5.53111,5.52984,5.52984,16000000.0
2007-05-24 02:24:00,5.53015,5.53017,5.52991,5.52992,17000000.0
2007-05-24 02:25:00,5.53044,5.53117,5.53024,5.53024,10000000.0
2007-05-24 02:26:00,5.53162,5.53162,5.53051,5.53127,13000000.0
2007-05-24 02:27:00,5.53098,5.53108,5.53042,5.53042,7000000.0
2007-05-24 02:28:00,5.53138,5.53166,5.53083,5.53083,9000000.0
2007-05-24 02:29:00,5.53104,5.53177,5.53059,5.53091,20000000.0
2007-05-24 02:30:00,5.53097,5.5317,5.53097,5.53139,11000000.0
2007-05-24 02:31:00,5.53205,5.53225,5.53205,5.53225,9000000.0
2007-05-24 02:32:00,5.5322,5.53223,5.53194,5.53223,13000000.0
2007-05-24 02:33:00,5.53204,5.53213,5.53137,5.53137,14000000.0
2007-05-24 02:34:00,5.53178,5.53238,5.53113,5.53178,17000000.0
2007-05-24 02:35:00,5.5313,5.53207,5.531,5.5314,15000000.0
2007-05-24 02:36:00,5.53131,5.53198,5.53107,5.53198,14000000.0
2007-05-24 02:37:00,5.53219,5.53219,5.53115,5.53192,13000000.0
2007-05-24 02:38:00,5.53189,5.53257,5.53102,5.53162,14000000.0
2007-05-24 02:39:00,5.53146,5.53208,5.531,5.53175,15000000.0
2007-05-24 02:40:00,5.53182,5.53282,5.53137,5.53158,12000000.0
2007-05-24 02:41:00,5.53287,5.53338,5.53185,5.53338,13000000.0
2007-05-24 02:42:00,5.53252,5.53319,5.53213,5.53213,16000000.0
2007-05-24 02:43:00,5.53315,5.53349,5.53183,5.53183,18000000.0
2007-05-24 02:44:00,5.53206,5.53362,5.53194,5.53362,10000000.0
2007-05-24 02:45:00,5.53216,5.53351,5.53204,5.53304,14000000.0
2007-05-24 02:46:00,5.53356,5.53356,5.53162,5.5326,18000000.0
2007-05-24 02:47:00,5.53252,5.53304,5.53177,5.5329,17000000.0
2007-05-24 02:48:00,5.53306,5.53306,5.53197,5.53222,7000000.0
2007-05-24 02:49:00,5.53206,5.53304,5.53206,5.53258,13000000.0
2007-05-24 02:50:00,5.53152,5.53278,5.53152,5.53171,14000000.0
2007-05-24 02:51:00,5.53311,5.53311,5.53193,5.53212,15000000.0
2007-05-24 02:52:00,5.53248,5.53322,5.53184,5.53268,15000000.0
2007-05-24 02:53:00,5.53242,5.53261,5.53238,5.53261,9000000.0
2007-05-24 02:54:00,5.5331,5.53313,5.53192,5.53313,13000000.0
2007-05-24 02:55:00,5.53328,5.53328,5.53179,5.53324,11000000.0
2007-05-24 02:56:00,5.5324,5.53338,5.53164,5.5323,18000000.0
2007-05-24 02:57:00,5.53262,5.53364,5.53244,5.5328,13000000.0
2007-05-24 02:58:00,5.53318,5.53333,5.53218,5.53333,9000000.0
2007-05-24 02:59:00,5.53288,5.53308,5.53198,5.53235,14000000.0
2007-05-24 03:00:00,5.53242,5.53364,5.53221,5.53294,11000000.0
2007-05-24 03:01:00,5.53251,5.5337,5.5321,5.5321,11000000.0
2007-05-24 03:02:00,5.53228,5.53277,5.53188,5.53241,11000000.0
2007-05-24 03:03:00,5.53259,5.53292,5.53157,5.53241,23000000.0
2007-05-24 03:04:00,5.53272,5.53352,5.53236,5.53274,11000000.0
2007-05-24 03:05:00,5.53252,5.53364,5.53252,5.53284,17000000.0
2007-05-24 03:06:00,5.53225,5.53225,5.53205,5.53225,9000000.0
2007-05-24 03:07:00,5.5325,5.53273,5.53132,5.53201,15000000.0
2007-05-24 03:08:00,5.53215,5.53306,5.53183,5.53263,12000000.0
2007-05-24 03:09:00,5.53206,5.53251,5.53206,5.53251,15000000.0
2007-05-24 03:10:00,5.53235,5.53235,5.53215,5.53215,19000000.0
2007-05-24 03:11:00,5.53266,5.53282,5.53216,5.53221,15000000.0
2007-05-24 03:12:00,5.53207,5.53386,5.53207,5.5331,18000000.0
2007-05-24 03:13:00,5.53319,5.5335,5.53196,5.53278,18000000.0
2007-05-24 03:14:00,5.5326,5.5331,5.53216,5.5325,10000000.0
2007-05-24 03:15:00,5.53265,5.53285,5.53265,5.53265,7000000.0
2007-05-24 03:16:00,5.53339,5.53349,5.53273,5.53349,8000000.0
2007-05-24 03:17:00,5.53282,5.53375,5.53258,5.53339,10000000.0
2007-05-24 03:18:00,5.53286,5.53287,5.53189,5.53189,15000000.0
2007-05-24 03:19:00,5.53293,5.53362,5.53246,5.53362,10000000.0
2007-05-24 03:20:00,5.53316,5.53348,5.5327,5.5328,16000000.0
2007-05-24 03:21:00,5.53314,5.53357,5.53255,5.53275,11000000.0
2007-05-24 03:22:00,5.53259,5.53314,5.53202,5.53298,10000000.0
2007-05-24 03:23:00,5.5328,5.53343,5.53158,5.53158,12000000.0
2007-05-24 03:24:00,5.53332,5.53369,5.5323,5.53272,13000000.0
2007-05-24 03:25:00,5.53315,5.53346,5.53235,5.53281,11000000.0
2007-05-24 03:26:00,5.53264,5.53333,5.53242,5.53283,13000000.0
2007-05-24 03:27:00,5.53263,5.53293,5.53184,5.53239,14000000.0
2007-05-24 03:28:00,5.53267,5.53343,5.53187,5.53343,18000000.0
2007-05-24 03:29:00,5.53195,5.53352,5.53176,5.53293,15000000.0
2007-05-24 03:30:00,5.53244,5.53279,5.53186,5.53258,10000000.0
2007-05-24 03:31:00,5.53188,5.53325,5.5318,5.53272,13000000.0
2007-05-24 03:32:00,5.53206,5.53386,5.53196,5.53386,16000000.0
2007-05-24 03:33:00,5.53375,5.53378,5.53242,5.53309,13000000.0
2007-05-24 03:34:00,5.53311,5.53356,5.53269,5.53301,16000000.0
2007-05-24 03:35:00,5.53364,5.53364,5.53219,5.5324,10000000.0
2007-05-24 03:36:00,5.53245,5.53314,5.53176,5.53314,11000000.0
2007-05-24 03:37:00,5.53335,5.53355,5.53335,5.53335,13000000.0
2007-05-24 03:38:00,5.53325,5.53348,5.53316,5.53345,13000000.0
2007-05-24 03:39:00,5.53337,5.53337,5.53196,5.53222,13000000.0
2007-05-24 03:40:00,5.53246,5.53315,5.53195,5.53225,12000000.0
2007-05-24 03:41:00,5.53225,5.53326,5.53191,5.53326,16000000.0
2007-05-24 03:42:00,5.53251,5.53345,5.53226,5.53264,21000000.0
2007-05-24 03:43:00,5.53258,5.53338,5.53197,5.53338,18000000.0
2007-05-24 03:44:00,5.53297,5.53297,5.53158,5.53243,15000000.0
2007-05-24 03:45:00,5.53179,5.53323,5.53179,5.53323,9000000.0
2007-05-24 03:46:00,5.53338,5.53338,5.53312,5.53329,8000000.0
2007-05-24 03:47:00,5.53331,5.53349,5.53317,5.53332,11000000.0
2007-05-24 03:48:00,5.53202,5.53206,5.53184,5.53184,9000000.0
2007-05-24 03:49:00,5.53187,5.5322,5.53092,5.5311,16000000.0
2007-05-24 03:50:00,5.53231,5.53231,5.53093,5.53161,19000000.0
2007-05-24 03:51:00,5.53139,5.53194,5.53102,5.53156,9000000.0
2007-05-24 03:52:00,5.53267,5.53267,5.53093,5.53172,19000000.0
2007-05-24 03:53:00,5.53177,5.53275,5.53161,5.53269,10000000.0
2007-05-24 03:54:00,5.53132,5.53304,5.53119,5.53147,17000000.0
2007-05-24 03:55:00,5.53217,5.53284,5.53189,5.53221,16000000.0
2007-05-24 03:56:00,5.53216,5.53229,5.53137,5.53137,7000000.0
2007-05-24 03:57:00,5.53222,5.53235,5.53141,5.53173,11000000.0
2007-05-24 03:58:00,5.53172,5.53266,5.53122,5.53122,12000000.0
2007-05-24 03:59:00,5.53154,5.53189,5.53055,5.53142,17000000.0
2007-05-24 04:00:00,5.53015,5.53186,5.53015,5.53186,12000000.0
2007-05-24 04:01:00,5.5317,5.53227,5.53019,5.53227,16000000.0
2007-05-24 04:02:00,5.53126,5.532,5.53073,5.53113,14000000.0
2007-05-24 04:03:00,5.53217,5.5327,5.53126,5.53252,12000000.0
2007-05-24 04:04:00,5.53176,5.53254,5.53137,5.53254,16000000.0
2007-05-24 04:05:00,5.53194,5.53277,5.53152,5.53207,13000000.0
2007-05-24 04:06:00,5.53192,5.53281,5.53153,5.53153,16000000.0
2007-05-24 04:07:00,5.53225,5.53309,5.53183,5.53208,13000000.0
2007-05-24 04:08:00,5.53255,5.53354,5.53203,5.53299,14000000.0
2007-05-24 04:09:00,5.53305,5.53354,5.53277,5.53285,10000000.0
2007-05-24 04:10:00,5.53387,5.53391,5.53236,5.53328,12000000.0
2007-05-24 04:11:00,5.53322,5.53344,5.53254,5.53291,14000000.0
2007-05-24 04:12:00,5.53295,5.53315,5.53295,5.53295,19000000.0
2007-05-24 04:13:00,5.53235,5.53356,5.53235,5.5325,20000000.0
2007-05-24 04:14:00,5.5324,5.5324,5.53207,5.53226,12000000.0
2007-05-24 04:15:00,5.53307,5.53315,5.53283,5.53284,8000000.0
2007-05-24 04:16:00,5.53268,5.5331,5.53178,5.53178,13000000.0
2007-05-24 04:17:00,5.53182,5.53264,5.53158,5.53199,15000000.0
2007-05-24 04:18:00,5.53252,5.53277,5.53183,5.53225,9000000.0
2007-05-24 04:19:00,5.53216,5.53242,5.53156,5.53188,12000000.0
2007-05-24 04:20:00,5.53308,5.53315,5.53295,5.53295,9000000.0
2007-05-24 04:21:00,5.53204,5.53267,5.53164,5.53206,17000000.0
2007-05-24 04:22:00,5.53301,5.53327,5.53181,5.53181,14000000.0
2007-05-24 04:23:00,5.53341,5.53342,5.53197,5.53298,10000000.0
2007-05-24 04:24:00,5.53169,5.53222,5.53169,5.5322,12000000.0
2007-05-24 04:25:00,5.53244,5.53323,5.53217,5.53323,10000000.0
2007-05-24 04:26:00,5.53335,5.5335,5.5332,5.5335,7000000.0
2007-05-24 04:27:00,5.53335,5.53356,5.53323,5.53342,15000000.0
2007-05-24 04:28:00,5.53245,5.53265,5.53245,5.53265,7000000.0
2007-05-24 04:29:00,5.53205,5.53205,5.53185,5.53197,14000000.0
2007-05-24 04:30:00,5.53208,5.53318,5.53205,5.53318,11000000.0
2007-05-24 04:31:00,5.53294,5.5334,5.53243,5.53329,15000000.0
2007-05-24 04:32:00,5.53249,5.53371,5.53249,5.53286,17000000.0
2007-05-24 04:33:00,5.53353,5.5336,5.53233,5.5326,14000000.0
2007-05-24 04:34:00,5.53274,5.53329,5.53244,5.53278,9000000.0
2007-05-24 04:35:00,5.53258,5.53333,5.53212,5.53226,12000000.0
2007-05-24 04:36:00,5.5326,5.53301,5.53231,5.53262,12000000.0
2007-05-24 04:37:00,5.53302,5.5338,5.53233,5.53292,12000000.0
2007-05-24 04:38:00,5.53244,5.53294,5.5321,5.5321,11000000.0
2007-05-24 04:39:00,5.53376,5.53384,5.53255,5.53263,17000000.0
2007-05-24 04:40:00,5.53285,5.53341,5.53253,5.53258,9000000.0
2007-05-24 04:41:00,5.53272,5.53317,5.53218,5.53268,10000000.0
2007-05-24 04:42:00,5.5327,5.53333,5.53258,5.53291,8000000.0
2007-05-24 04:43:00,5.53236,5.53244,5.53202,5.5324,18000000.0
2007-05-24 04:44:00,5.53169,5.53323,5.53169,5.53323,9000000.0
2007-05-24 04:45:00,5.53227,5.53286,5.53193,5.53246,9000000.0
2007-05-24 04:46:00,5.53234,5.5329,5.53174,5.5328,16000000.0
2007-05-24 04:47:00,5.53245,5.53341,5.53162,5.53205,12000000.0
2007-05-24 04:48:00,5.53259,5.53294,5.53185,5.53204,10000000.0
2007-05-24 04:49:00,5.53233,5.53353,5.53217,5.53313,16000000.0
2007-05-24 04:50:00,5.5332,5.53367,5.53184,5.53325,16000000.0
2007-05-24 04:51:00,5.53275,5.53384,5.53223,5.5323,20000000.0
2007-05-24 04:52:00,5.53241,5.53241,5.53194,5.53202,13000000.0
2007-05-24 04:53:00,5.53256,5.53256,5.5321,5.5321,11000000.0
2007-05-24 04:54:00,5.53306,5.53318,5.53178,5.53178,11000000.0
2007-05-24 04:55:00,5.53234,5.53285,5.53204,5.53259,12000000.0
2007-05-24 04:56:00,5.53265,5.53265,5.53245,5.53258,16000000.0
2007-05-24 04:57:00,5.53298,5.53298,5.53165,5.53243,7000000.0
2007-05-24 04:58:00,5.53191,5.53332,5.53191,5.53254,13000000.0
2007-05-24 04:59:00,5.53231,5.5324,5.53197,5.53213,17000000.0
2007-05-24 05:00:00,5.53264,5.53297,5.53185,5.5322,10000000.0
2007-05-24 05:01:00,5.53244,5.53261,5.53238,5.53261,13000000.0
2007-05-24 05:02:00,5.53241,5.53261,5.53235,5.53259,18000000.0
2007-05-24 05:03:00,5.53291,5.5334,5.53177,5.5324,9000000.0
2007-05-24 05:04:00,5.53267,5.53363,5.53223,5.53223,12000000.0
2007-05-24 05:05:00,5.53347,5.53386,5.53256,5.53324,10000000.0
2007-05-24 05:06:00,5.53318,5.53404,5.53249,5.53314,20000000.0
2007-05-24 05:07:00,5.53438,5.53438,5.53354,5.53399,10000000.0
2007-05-24 05:08:00,5.53282,5.53433,5.53282,5.53433,17000000.0
2007-05-24 05:09:00,5.53374,5.5343,5.53342,5.53384,15000000.0
2007-05-24 05:10:00,5.53364,5.53405,5.53305,5.53305,10000000.0
2007-05-24 05:11:00,5.53412,5.53425,5.53311,5.53373,16000000.0
2007-05-24 05:12:00,5.53374,5.53374,5.53299,5.53313,7000000.0
2007-05-24 05:13:00,5.53437,5.53437,5.53313,5.53344,12000000.0
2007-05-24 05:14:00,5.53363,5.53414,5.53259,5.53272,14000000.0
2007-05-24 05:15:00,5.53225,5.53296,5.53222,5.53281,16000000.0
2007-05-24 05:16:00,5.53269,5.53392,5.53264,5.53392,15000000.0
2007-05-24 05:17:00,5.53293,5.53386,5.5326,5.53386,10000000.0
2007-05-24 05:18:00,5.53311,5.53393,5.53267,5.53369,13000000.0
2007-05-24 05:19:00,5.53278,5.53343,5.53237,5.53272,13000000.0
2007-05-24 05:20:00,5.53237,5.53252,5.53225,5.53241,20000000.0
2007-05-24 05:21:00,5.53241,5.5325,5.53223,5.53245,9000000.0
2007-05-24 05:22:00,5.53315,5.53363,5.5323,5.53313,17000000.0
2007-05-24 05:23:00,5.53314,5.53417,5.53275,5.53372,14000000.0
2007-05-24 05:24:00,5.53344,5.53396,5.53292,5.53345,19000000.0
2007-05-24 05:25:00,5.53315,5.53335,5.53315,5.53335,13000000.0
2007-05-24 05:26:00,5.53332,5.53356,5.53318,5.53318,13000000.0
2007-05-24 05:27:00,5.53198,5.53205,5.53185,5.53185,13000000.0
2007-05-24 05:28:00,5.53431,5.53431,5.53292,5.53353,10000000.0
2007-05-24 05:29:00,5.53452,5.53452,5.53292,5.53426,17000000.0
2007-05-24 05:30:00,5.53432,5.53432,5.53314,5.5342,21000000.0
2007-05-24 05:31:00,5.5347,5.53476,5.53445,5.53445,13000000.0
2007-05-24 05:32:00,5.53443,5.53445,5.53292,5.53392,16000000.0
2007-05-24 05:33:00,5.53417,5.53454,5.53333,5.53411,13000000.0
2007-05-24 05:34:00,5.53417,5.53496,5.53371,5.53371,13000000.0
2007-05-24 05:35:00,5.53482,5.53482,5.53353,5.53424,14000000.0
2007-05-24 05:36:00,5.53392,5.53464,5.53353,5.53397,18000000.0
2007-05-24 05:37:00,5.53412,5.53423,5.53314,5.53314,12000000.0
2007-05-24 05:38:00,5.53421,5.53479,5.53309,5.53396,13000000.0
2007-05-24 05:39:00,5.53408,5.53489,5.53382,5.53431,21000000.0
2007-05-24 05:40:00,5.53408,5.53495,5.5339,5.53424,14000000.0
2007-05-24 05:41:00,5.53405,5.53451,5.53339,5.53411,13000000.0
2007-05-24 05:42:00,5.53356,5.53382,5.53356,5.53366,8000000.0
2007-05-24 05:43:00,5.53387,5.53417,5.53328,5.53376,13000000.0
2007-05-24 05:44:00,5.53399,5.53508,5.53331,5.53464,13000000.0
2007-05-24 05:45:00,5.53472,5.53497,5.53336,5.53379,24000000.0
2007-05-24 05:46:00,5.53408,5.53456,5.53299,5.53382,14000000.0
2007-05-24 05:47:00,5.53482,5.53482,5.5333,5.5334,11000000.0
2007-05-24 05:48:00,5.53305,5.53305,5.53285,5.53285,18000000.0
2007-05-24 05:49:00,5.53387,5.53396,5.53359,5.53359,10000000.0
2007-05-24 05:50:00,5.53387,5.53395,5.53375,5.53375,10000000.0
2007-05-24 05:51:00,5.53381,5.53442,5.53381,5.53435,11000000.0
2007-05-24 05:52:00,5.53435,5.53435,5.53297,5.53366,19000000.0
2007-05-24 05:53:00,5.53317,5.5345,5.53265,5.53338,15000000.0
2007-05-24 05:54:00,5.53381,5.53449,5.53333,5.53449,7000000.0
2007-05-24 05:55:00,5.53377,5.53461,5.53328,5.53391,12000000.0
2007-05-24 05:56:00,5.53422,5.53503,5.53353,5.53439,16000000.0
2007-05-24 05:57:00,5.53483,5.53483,5.53302,5.53319,11000000.0
2007-05-24 05:58:00,5.53395,5.5343,5.53274,5.53274,22000000.0
2007-05-24 05:59:00,5.53445,5.53445,5.53299,5.53323,9000000.0
2007-05-24 06:00:00,5.53341,5.53423,5.53314,5.53402,17000000.0
2007-05-24 06:01:00,5.53288,5.53382,5.53266,5.53277,18000000.0
2007-05-24 06:02:00,5.53375,5.53413,5.53279,5.53333,18000000.0
2007-05-24 06:03:00,5.53316,5.5339,5.53276,5.53349,16000000.0
2007-05-24 06:04:00,5.53311,5.53403,5.53275,5.53351,8000000.0
2007-05-24 06:05:00,5.53404,5.53461,5.53351,5.53391,10000000.0
2007-05-24 06:06:00,5.53356,5.53441,5.5335,5.5335,27000000.0
2007-05-24 06:07:00,5.53368,5.53375,5.53355,5.53368,17000000.0
2007-05-24 06:08:00,5.53367,5.53367,5.53332,5.53342,14000000.0
2007-05-24 06:09:00,5.53332,5.53411,5.53304,5.53346,13000000.0
2007-05-24 06:10:00,5.53325,5.53387,5.53288,5.5335,14000000.0
2007-05-24 06:11:00,5.53316,5.53361,5.5325,5.5325,16000000.0
2007-05-24 06:12:00,5.53317,5.53359,5.5324,5.53322,17000000.0
2007-05-24 06:13:00,5.5336,5.5342,5.53285,5.53383,14000000.0
2007-05-24 06:14:00,5.53375,5.53375,5.53252,5.53328,12000000.0
2007-05-24 06:15:00,5.5331,5.53396,5.53211,5.5333,13000000.0
2007-05-24 06:16:00,5.53269,5.53269,5.53217,5.53262,14000000.0
2007-05-24 06:17:00,5.53311,5.53338,5.53239,5.53298,11000000.0
2007-05-24 06:18:00,5.53293,5.53345,5.53194,5.53255,12000000.0
2007-05-24 06:19:00,5.53283,5.53345,5.53207,5.53345,19000000.0
2007-05-24 06:20:00,5.53274,5.53326,5.53211,5.53244,11000000.0
2007-05-24 06:21:00,5.53215,5.53307,5.53211,5.53272,9000000.0
2007-05-24 06:22:00,5.53266,5.53328,5.53172,5.53311,22000000.0
2007-05-24 06:23:00,5.53263,5.53271,5.53176,5.53206,18000000.0
2007-05-24 06:24:00,5.5329,5.53299,5.53213,5.53243,8000000.0
2007-05-24 06:25:00,5.53253,5.53285,5.53234,5.5325,9000000.0
2007-05-24 06:26:00,5.53267,5.53289,5.53171,5.53289,13000000.0
2007-05-24 06:27:00,5.53236,5.53303,5.53158,5.5324,15000000.0
2007-05-24 06:28:00,5.53272,5.53318,5.53196,5.53254,18000000.0
2007-05-24 06:29:00,5.5324,5.53326,5.53188,5.53314,16000000.0
2007-05-24 06:30:00,5.53308,5.5331,5.53194,5.53256,10000000.0
2007-05-24 06:31:00,5.5318,5.53307,5.5318,5.5322,13000000.0
2007-05-24 06:32:00,5.53192,5.53345,5.53192,5.53266,10000000.0
2007-05-24 06:33:00,5.53278,5.53312,5.53226,5.5329,10000000.0
2007-05-24 06:34:00,5.53314,5.53327,5.53192,5.53303,15000000.0
2007-05-24 06:35:00,5.53282,5.53333,5.53207,5.53233,13000000.0
2007-05-24 06:36:00,5.5324,5.53243,5.53195,5.5324,23000000.0
2007-05-24 06:37:00,5.53242,5.53242,5.53194,5.53198,11000000.0
2007-05-24 06:38:00,5.53371,5.53371,5.53244,5.53333,17000000.0
2007-05-24 06:39:00,5.53339,5.5334,5.53259,5.53259,8000000.0
2007-05-24 06:40:00,5.53319,5.53397,5.53319,5.53397,15000000.0
2007-05-24 06:41:00,5.53415,5.53417,5.53393,5.534,15000000.0
2007-05-24 06:42:00,5.53415,5.53415,5.53395,5.53408,16000000.0
2007-05-24 06:43:00,5.53405,5.5342,5.53397,5.53397,12000000.0
2007-05-24 06:44:00,5.53406,5.53427,5.53402,5.53417,13000000.0
2007-05-24 06:45:00,5.53325,5.53343,5.53198,5.53198,14000000.0
2007-05-24 06:46:00,5.53312,5.53357,5.53252,5.53252,12000000.0
2007-05-24 06:47:00,5.53281,5.53316,5.53202,5.53292,11000000.0
2007-05-24 06:48:00,5.53256,5.53277,5.53237,5.53255,15000000.0
2007-05-24 06:49:00,5.53237,5.53326,5.53165,5.53183,17000000.0
2007-05-24 06:50:00,5.53274,5.53275,5.5323,5.5323,13000000.0
2007-05-24 06:51:00,5.53246,5.5325,5.53225,5.53225,8000000.0
2007-05-24 06:52:00,5.5327,5.5327,5.5321,5.5321,14000000.0
2007-05-24 06:53:00,5.53192,5.53377,5.53192,5.5333,13000000.0
2007-05-24 06:54:00,5.53292,5.53314,5.53227,5.53227,8000000.0
2007-05-24 06:55:00,5.53274,5.53334,5.53244,5.53259,10000000.0
2007-05-24 06:56:00,5.533,5.53345,5.53261,5.53297,11000000.0
2007-05-24 06:57:00,5.53304,5.53307,5.53274,5.53288,17000000.0
2007-05-24 06:58:00,5.53337,5.53375,5.53263,5.533,12000000.0
2007-05-24 06:59:00,5.5327,5.53376,5.53264,5.5334,14000000.0
2007-05-24 07:00:00,5.5333,5.53389,5.53235,5.53328,11000000.0
2007-05-24 07:01:00,5.53219,5.53343,5.53219,5.53343,10000000.0
2007-05-24 07:02:00,5.53381,5.53381,5.53264,5.53289,14000000.0
2007-05-24 07:03:00,5.53365,5.53365,5.53236,5.53264,7000000.0
2007-05-24 07:04:00,5.53338,5.53399,5.53338,5.53389,16000000.0
2007-05-24 07:05:00,5.53316,5.53381,5.53311,5.53381,15000000.0
2007-05-24 07:06:00,5.53378,5.53399,5.53376,5.53386,16000000.0
2007-05-24 07:07:00,5.53368,5.53416,5.53277,5.53388,12000000.0
2007-05-24 07:08:00,5.53338,5.53383,5.5331,5.53383,8000000.0
2007-05-24 07:09:00,5.53312,5.5337,5.53307,5.5337,8000000.0
2007-05-24 07:10:00,5.53284,5.53363,5.53284,5.53357,16000000.0
2007-05-24 07:11:00,5.53407,5.53418,5.53397,5.53415,17000000.0
2007-05-24 07:12:00,5.53279,5.53334,5.53208,5.53237,20000000.0
2007-05-24 07:13:00,5.53299,5.53345,5.53288,5.53304,18000000.0
2007-05-24 07:14:00,5.5327,5.53373,5.5327,5.53373,11000000.0
2007-05-24 07:15:00,5.53391,5.53391,5.53191,5.53309,18000000.0
2007-05-24 07:16:00,5.53297,5.53344,5.53186,5.53224,18000000.0
2007-05-24 07:17:00,5.53343,5.53348,5.53292,5.53292,12000000.0
2007-05-24 07:18:00,5.53345,5.53345,5.53216,5.53283,18000000.0
2007-05-24 07:19:00,5.53217,5.53298,5.53168,5.53261,14000000.0
2007-05-24 07:20:00,5.53216,5.53335,5.53177,5.53335,18000000.0
2007-05-24 07:21:00,5.53264,5.53315,5.53182,5.53213,13000000.0
2007-05-24 07:22:00,5.5326,5.5329,5.53156,5.53234,14000000.0
2007-05-24 07:23:00,5.53318,5.53318,5.53194,5.53316,15000000.0
2007-05-24 07:24:00,5.53321,5.53327,5.53283,5.53319,16000000.0
2007-05-24 07:25:00,5.53265,5.53265,5.53245,5.53245,15000000.0
2007-05-24 07:26:00,5.53341,5.53341,5.53205,5.53312,13000000.0
2007-05-24 07:27:00,5.53263,5.53315,5.53195,5.53195,12000000.0
2007-05-24 07:28:00,5.53344,5.53344,5.53186,5.53319,22000000.0
2007-05-24 07:29:00,5.5322,5.53321,5.53155,5.53303,16000000.0
2007-05-24 07:30:00,5.53244,5.53294,5.53139,5.53294,14000000.0
2007-05-24 07:31:00,5.53297,5.53306,5.53233,5.53306,13000000.0
2007-05-24 07:32:00,5.53345,5.53345,5.53323,5.5334,9000000.0
2007-05-24 07:33:00,5.53243,5.53243,5.53208,5.5322,7000000.0
2007-05-24 07:34:00,5.53258,5.53299,5.53188,5.53281,18000000.0
2007-05-24 07:35:00,5.53227,5.53227,5.53181,5.53225,9000000.0
2007-05-24 07:36:00,5.53225,5.53333,5.53157,5.53333,13000000.0
2007-05-24 07:37:00,5.52346,5.53256,5.52346,5.53256,11000000.0
2007-05-24 07:38:00,5.53276,5.53371,5.53243,5.53371,11000000.0
2007-05-24 07:39:00,5.53387,5.53413,5.53248,5.53413,19000000.0
2007-05-24 07:40:00,5.53393,5.53393,5.53268,5.53298,11000000.0
2007-05-24 07:41:00,5.53277,5.53342,5.53262,5.53264,7000000.0
2007-05-24 07:42:00,5.5335,5.53378,5.53279,5.53312,13000000.0
2007-05-24 07:43:00,5.53371,5.53386,5.53262,5.53333,14000000.0
2007-05-24 07:44:00,5.53106,5.53189,5.52632,5.53189,10000000.0
2007-05-24 07:45:00,5.53324,5.5337,5.53315,5.5337,8000000.0
2007-05-24 07:46:00,5.53358,5.53358,5.53269,5.53316,13000000.0
2007-05-24 07:47:00,5.53357,5.53398,5.53231,5.53246,15000000.0
2007-05-24 07:48:00,5.5323,5.53368,5.5323,5.53368,13000000.0
2007-05-24 07:49:00,5.53397,5.53397,5.53348,5.53389,10000000.0
2007-05-24 07:50:00,5.53432,5.53432,5.53405,5.53418,17000000.0
2007-05-24 07:51:00,5.5338,5.5338,5.53296,5.53328,16000000.0
2007-05-24 07:52:00,5.53298,5.53346,5.53211,5.53295,13000000.0
2007-05-24 07:53:00,5.5328,5.53327,5.53238,5.53309,10000000.0
2007-05-24 07:54:00,5.53307,5.53338,5.53254,5.53328,11000000.0
2007-05-24 07:55:00,5.53368,5.53368,5.53215,5.53266,12000000.0
2007-05-24 07:56:00,5.53259,5.53303,5.5319,5.53191,13000000.0
2007-05-24 07:57:00,5.53305,5.53325,5.53305,5.53318,8000000.0
2007-05-24 07:58:00,5.53288,5.53288,5.53143,5.53176,14000000.0
2007-05-24 07:59:00,5.53135,5.53243,5.53034,5.53079,15000000.0
2007-05-24 08:00:00,5.53151,5.53151,5.53011,5.53063,10000000.0
2007-05-24 08:01:00,5.53187,5.5319,5.52983,5.53071,13000000.0
2007-05-24 08:02:00,5.53158,5.5317,5.5305,5.53127,14000000.0
2007-05-24 08:03:00,5.53144,5.53184,5.53061,5.53097,12000000.0
2007-05-24 08:04:00,5.53103,5.53157,5.53048,5.53157,16000000.0
2007-05-24 08:05:00,5.53182,5.53214,5.53087,5.53199,14000000.0
2007-05-24 08:06:00,5.53121,5.53155,5.53024,5.53074,19000000.0
2007-05-24 08:07:00,5.53192,5.53192,5.52991,5.53137,19000000.0
2007-05-24 08:08:00,5.53037,5.53139,5.52969,5.53139,11000000.0
2007-05-24 08:09:00,5.53019,5.53019,5.52894,5.52926,10000000.0
2007-05-24 08:10:00,5.53034,5.53052,5.52979,5.53032,16000000.0
2007-05-24 08:11:00,5.53021,5.53136,5.53021,5.53136,9000000.0
2007-05-24 08:12:00,5.5307,5.53151,5.53044,5.53107,10000000.0
2007-05-24 08:13:00,5.53022,5.53152,5.53022,5.53125,11000000.0
2007-05-24 08:14:00,5.53133,5.53276,5.53081,5.53203,12000000.0
2007-05-24 08:15:00,5.53194,5.53272,5.53148,5.53171,15000000.0
2007-05-24 08:16:00,5.53219,5.53221,5.53106,5.53221,14000000.0
2007-05-24 08:17:00,5.5319,5.53208,5.53104,5.53208,10000000.0
2007-05-24 08:18:00,5.53123,5.53222,5.53081,5.53219,9000000.0
2007-05-24 08:19:00,5.5328,5.5338,5.53194,5.53269,11000000.0
2007-05-24 08:20:00,5.53409,5.53417,5.53308,5.53417,11000000.0
2007-05-24 08:21:00,5.53349,5.53414,5.53238,5.53351,20000000.0
2007-05-24 08:22:00,5.53428,5.53469,5.53308,5.53429,8000000.0
2007-05-24 08:23:00,5.53255,5.53438,5.53254,5.53368,12000000.0
2007-05-24 08:24:00,5.53327,5.53421,5.53263,5.53421,13000000.0
2007-05-24 08:25:00,5.53359,5.53446,5.53297,5.53446,12000000.0
2007-05-24 08:26:00,5.53304,5.53433,5.53261,5.53418,13000000.0
2007-05-24 08:27:00,5.53422,5.53438,5.53271,5.53271,11000000.0
2007-05-24 08:28:00,5.53405,5.53418,5.53266,5.53298,8000000.0
2007-05-24 08:29:00,5.53421,5.53421,5.53242,5.53242,12000000.0
2007-05-24 08:30:00,5.53416,5.53416,5.53265,5.53345,11000000.0
2007-05-24 08:31:00,5.53403,5.53409,5.5327,5.53377,10000000.0
2007-05-24 08:32:00,5.53382,5.53392,5.53231,5.53392,13000000.0
2007-05-24 08:33:00,5.53396,5.53419,5.53316,5.53412,11000000.0
2007-05-24 08:34:00,5.53318,5.53378,5.5329,5.53332,17000000.0
2007-05-24 08:35:00,5.53291,5.53469,5.53291,5.53391,11000000.0
2007-05-24 08:36:00,5.5333,5.53436,5.5333,5.53367,10000000.0
2007-05-24 08:37:00,5.53505,5.53529,5.53403,5.53529,9000000.0
2007-05-24 08:38:00,5.53503,5.53695,5.53492,5.53685,18000000.0
2007-05-24 08:39:00,5.53666,5.53666,5.53533,5.53623,8000000.0
2007-05-24 08:40:00,5.53665,5.53665,5.53543,5.53574,7000000.0
2007-05-24 08:41:00,5.53616,5.53658,5.53529,5.53529,16000000.0
2007-05-24 08:42:00,5.53587,5.53744,5.53526,5.53672,14000000.0
2007-05-24 08:43:00,5.53753,5.53753,5.53616,5.53655,12000000.0
2007-05-24 08:44:00,5.53671,5.53745,5.53614,5.53745,9000000.0
2007-05-24 08:45:00,5.53677,5.53735,5.53594,5.53602,18000000.0
2007-05-24 08:46:00,5.53692,5.53746,5.5361,5.53679,14000000.0
2007-05-24 08:47:00,5.53629,5.53729,5.5359,5.53601,18000000.0
2007-05-24 08:48:00,5.53704,5.53757,5.53558,5.53757,12000000.0
2007-05-24 08:49:00,5.53548,5.53701,5.53548,5.53694,14000000.0
2007-05-24 08:50:00,5.53718,5.53718,5.53643,5.53703,16000000.0
2007-05-24 08:51:00,5.53643,5.53644,5.53608,5.53622,21000000.0
2007-05-24 08:52:00,5.53555,5.53684,5.53527,5.53614,20000000.0
2007-05-24 08:53:00,5.53647,5.53647,5.53536,5.536,7000000.0
2007-05-24 08:54:00,5.53588,5.53671,5.53514,5.53555,17000000.0
2007-05-24 08:55:00,5.53576,5.53576,5.53451,5.53478,12000000.0
2007-05-24 08:56:00,5.53533,5.53563,5.53374,5.53406,17000000.0
2007-05-24 08:57:00,5.5342,5.53492,5.53309,5.53492,16000000.0
2007-05-24 08:58:00,5.53427,5.53466,5.53315,5.53404,12000000.0
2007-05-24 08:59:00,5.53415,5.53518,5.53415,5.5348,13000000.0
2007-05-24 09:00:00,5.53301,5.53462,5.53244,5.53387,17000000.0
2007-05-24 09:01:00,5.53282,5.53493,5.53282,5.53346,13000000.0
2007-05-24 09:02:00,5.53379,5.53419,5.53304,5.53419,8000000.0
2007-05-24 09:03:00,5.53405,5.53457,5.53302,5.53457,16000000.0
2007-05-24 09:04:00,5.53368,5.53511,5.53279,5.53511,8000000.0
2007-05-24 09:05:00,5.53391,5.53597,5.53391,5.53515,11000000.0
2007-05-24 09:06:00,5.53552,5.53617,5.53491,5.53617,10000000.0
2007-05-24 09:07:00,5.53497,5.53568,5.53453,5.53522,10000000.0
2007-05-24 09:08:00,5.53498,5.53599,5.53455,5.53455,19000000.0
2007-05-24 09:09:00,5.53509,5.53587,5.53466,5.53494,16000000.0
2007-05-24 09:10:00,5.53486,5.53571,5.53433,5.53571,8000000.0
2007-05-24 09:11:00,5.53569,5.53574,5.5348,5.53498,11000000.0
2007-05-24 09:12:00,5.53467,5.5361,5.53467,5.53589,16000000.0
2007-05-24 09:13:00,5.53454,5.53635,5.53447,5.53629,15000000.0
2007-05-24 09:14:00,5.53616,5.53616,5.53421,5.53505,17000000.0
2007-05-24 09:15:00,5.53463,5.53542,5.534,5.53532,12000000.0
2007-05-24 09:16:00,5.53398,5.53502,5.53356,5.53502,14000000.0
2007-05-24 09:17:00,5.53535,5.5358,5.53404,5.53404,14000000.0
2007-05-24 09:18:00,5.5358,5.5358,5.53432,5.53555,18000000.0
2007-05-24 09:19:00,5.53507,5.53604,5.53223,5.53307,14000000.0
2007-05-24 09:20:00,5.53245,5.53387,5.53189,5.53325,18000000.0
2007-05-24 09:21:00,5.53408,5.53408,5.53245,5.53301,17000000.0
2007-05-24 09:22:00,5.53225,5.53333,5.53196,5.53225,13000000.0
2007-05-24 09:23:00,5.53373,5.53377,5.5324,5.5334,12000000.0
2007-05-24 09:24:00,5.53252,5.5337,5.53183,5.53275,14000000.0
2007-05-24 09:25:00,5.53254,5.53521,5.53251,5.53348,9000000.0
2007-05-24 09:26:00,5.53468,5.53563,5.53374,5.53436,13000000.0
2007-05-24 09:27:00,5.53368,5.53515,5.53346,5.53453,13000000.0
2007-05-24 09:28:00,5.53416,5.53576,5.53378,5.53576,19000000.0
2007-05-24 09:29:00,5.53519,5.53527,5.53385,5.5349,14000000.0
2007-05-24 09:30:00,5.53453,5.53512,5.5335,5.53468,15000000.0
2007-05-24 09:31:00,5.53441,5.53463,5.53283,5.53354,11000000.0
2007-05-24 09:32:00,5.53353,5.53406,5.53283,5.53375,16000000.0
2007-05-24 09:33:00,5.53234,5.53461,5.53234,5.53461,9000000.0
2007-05-24 09:34:00,5.53345,5.53444,5.53335,5.53444,18000000.0
2007-05-24 09:35:00,5.53344,5.5341,5.53239,5.5341,14000000.0
2007-05-24 09:36:00,5.53317,5.53525,5.53317,5.53525,16000000.0
2007-05-24 09:37:00,5.53418,5.5363,5.53418,5.53483,20000000.0
2007-05-24 09:38:00,5.53734,5.53881,5.53611,5.5378,19000000.0
2007-05-24 09:39:00,5.53827,5.5388,5.53626,5.53702,16000000.0
2007-05-24 09:40:00,5.53614,5.53764,5.53571,5.53764,12000000.0
2007-05-24 09:41:00,5.53627,5.53782,5.53602,5.53663,18000000.0
2007-05-24 09:42:00,5.53653,5.53723,5.53619,5.53703,16000000.0
2007-05-24 09:43:00,5.53671,5.53783,5.53653,5.53669,15000000.0
2007-05-24 09:44:00,5.53809,5.53809,5.53658,5.53709,13000000.0
2007-05-24 09:45:00,5.53906,5.54029,5.53812,5.53913,13000000.0
2007-05-24 09:46:00,5.54177,5.54181,5.53995,5.54093,17000000.0
2007-05-24 09:47:00,5.54122,5.54274,5.53929,5.54154,13000000.0
2007-05-24 09:48:00,5.54223,5.54283,5.54079,5.5409,16000000.0
2007-05-24 09:49:00,5.54092,5.54329,5.54092,5.54329,17000000.0
2007-05-24 09:50:00,5.54271,5.54282,5.54082,5.54282,12000000.0
2007-05-24 09:51:00,5.54187,5.54335,5.54121,5.54289,16000000.0
2007-05-24 09:52:00,5.5428,5.54296,5.54112,5.54227,16000000.0
2007-05-24 09:53:00,5.54211,5.54231,5.54064,5.54086,15000000.0
2007-05-24 09:54:00,5.54141,5.54141,5.53976,5.5408,15000000.0
2007-05-24 09:55:00,5.54099,5.54188,5.53999,5.5416,15000000.0
2007-05-24 09:56:00,5.54107,5.54154,5.54011,5.54114,17000000.0
2007-05-24 09:57:00,5.54143,5.54192,5.54064,5.54188,12000000.0
2007-05-24 09:58:00,5.54087,5.5423,5.54085,5.5423,14000000.0
2007-05-24 09:59:00,5.54128,5.54128,5.53966,5.53966,10000000.0
2007-05-24 10:00:00,5.54092,5.54123,5.53944,5.5401,11000000.0
2007-05-24 10:01:00,5.54006,5.54124,5.53925,5.54075,24000000.0
2007-05-24 10:02:00,5.54152,5.54208,5.54012,5.54012,14000000.0
2007-05-24 10:03:00,5.54008,5.54192,5.54008,5.54182,16000000.0
2007-05-24 10:04:00,5.5411,5.54164,5.54003,5.54153,10000000.0
2007-05-24 10:05:00,5.54225,5.5428,5.54072,5.54272,10000000.0
2007-05-24 10:06:00,5.54269,5.54386,5.54239,5.5436,9000000.0
2007-05-24 10:07:00,5.54326,5.54426,5.54271,5.54324,11000000.0
2007-05-24 10:08:00,5.54431,5.54431,5.54119,5.54119,9000000.0
2007-05-24 10:09:00,5.54083,5.54323,5.54083,5.54288,11000000.0
2007-05-24 10:10:00,5.54185,5.54268,5.54119,5.54189,15000000.0
2007-05-24 10:11:00,5.54229,5.54291,5.54142,5.54179,16000000.0
2007-05-24 10:12:00,5.54162,5.5426,5.54024,5.54114,19000000.0
2007-05-24 10:13:00,5.54104,5.54141,5.54006,5.54079,9000000.0
2007-05-24 10:14:00,5.5414,5.54187,5.5409,5.54113,11000000.0
2007-05-24 10:15:00,5.54134,5.5418,5.54012,5.54132,8000000.0
2007-05-24 10:16:00,5.54139,5.54165,5.54036,5.54137,17000000.0
2007-05-24 10:17:00,5.54132,5.54132,5.5396,5.5396,16000000.0
2007-05-24 10:18:00,5.54027,5.5415,5.54021,5.5415,16000000.0
2007-05-24 10:19:00,5.54041,5.54196,5.54041,5.54108,17000000.0
2007-05-24 10:20:00,5.54031,5.54126,5.53927,5.54063,16000000.0
2007-05-24 10:21:00,5.54078,5.54138,5.54003,5.54064,7000000.0
2007-05-24 10:22:00,5.54017,5.54144,5.53986,5.54122,10000000.0
2007-05-24 10:23:00,5.54055,5.54138,5.54012,5.54012,14000000.0
2007-05-24 10:24:00,5.5405,5.54196,5.54032,5.54099,13000000.0
2007-05-24 10:25:00,5.54193,5.54193,5.54016,5.54163,12000000.0
2007-05-24 10:26:00,5.54056,5.54147,5.54046,5.54055,11000000.0
2007-05-24 10:27:00,5.54186,5.54186,5.54039,5.54164,13000000.0
2007-05-24 10:28:00,5.54103,5.54116,5.53944,5.54031,13000000.0
2007-05-24 10:29:00,5.53984,5.54102,5.53953,5.54082,11000000.0
2007-05-24 10:30:00,5.54057,5.54147,5.54057,5.54147,9000000.0
2007-05-24 10:31:00,5.54109,5.54165,5.54048,5.5415,16000000.0
2007-05-24 10:32:00,5.54148,5.54174,5.54058,5.54167,9000000.0
2007-05-24 10:33:00,5.54178,5.54178,5.53986,5.54061,12000000.0
2007-05-24 10:34:00,5.5415,5.5415,5.53935,5.53935,11000000.0
2007-05-24 10:35:00,5.53902,5.54059,5.53902,5.54027,17000000.0
2007-05-24 10:36:00,5.54077,5.54077,5.5395,5.5405,10000000.0
2007-05-24 10:37:00,5.54027,5.54036,5.5391,5.53994,15000000.0
2007-05-24 10:38:00,5.53943,5.54003,5.53842,5.5397,17000000.0
2007-05-24 10:39:00,5.53891,5.53955,5.53767,5.53955,13000000.0
2007-05-24 10:40:00,5.53968,5.53968,5.53869,5.53908,10000000.0
2007-05-24 10:41:00,5.53967,5.53967,5.53812,5.53943,15000000.0
2007-05-24 10:42:00,5.53939,5.53966,5.53813,5.53927,12000000.0
2007-05-24 10:43:00,5.53895,5.53989,5.53895,5.53989,13000000.0
2007-05-24 10:44:00,5.53953,5.53978,5.53845,5.53877,12000000.0
2007-05-24 10:45:00,5.53998,5.54101,5.53989,5.53998,13000000.0
2007-05-24 10:46:00,5.54023,5.5408,5.54002,5.54072,13000000.0
2007-05-24 10:47:00,5.54019,5.54098,5.54019,5.54098,7000000.0
2007-05-24 10:48:00,5.54069,5.54158,5.54,5.54158,12000000.0
2007-05-24 10:49:00,5.54071,5.54097,5.53993,5.54097,10000000.0
2007-05-24 10:50:00,5.54119,5.54119,5.53949,5.54018,14000000.0
2007-05-24 10:51:00,5.54034,5.54105,5.54011,5.54105,11000000.0
2007-05-24 10:52:00,5.54162,5.54186,5.54007,5.54122,20000000.0
2007-05-24 10:53:00,5.54113,5.54142,5.5403,5.5403,9000000.0
2007-05-24 10:54:00,5.5412,5.54159,5.54016,5.54115,18000000.0
2007-05-24 10:55:00,5.54033,5.54103,5.54023,5.5406,10000000.0
2007-05-24 10:56:00,5.54181,5.54181,5.54051,5.54168,11000000.0
2007-05-24 10:57:00,5.54137,5.54137,5.53998,5.54029,8000000.0
2007-05-24 10:58:00,5.54002,5.54116,5.53975,5.54088,10000000.0
2007-05-24 10:59:00,5.54029,5.54083,5.5401,5.54062,10000000.0
2007-05-24 11:00:00,5.53996,5.54011,5.53861,5.53951,15000000.0
2007-05-24 11:01:00,5.5392,5.5408,5.5392,5.54073,12000000.0
2007-05-24 11:02:00,5.54035,5.54056,5.53961,5.54056,8000000.0
2007-05-24 11:03:00,5.54134,5.54134,5.5401,5.54072,11000000.0
2007-05-24 11:04:00,5.54074,5.54109,5.53983,5.5406,15000000.0
2007-05-24 11:05:00,5.54121,5.54181,5.54037,5.54122,17000000.0
2007-05-24 11:06:00,5.54145,5.54273,5.54039,5.54157,12000000.0
2007-05-24 11:07:00,5.54337,5.54347,5.54106,5.5429,11000000.0
2007-05-24 11:08:00,5.54146,5.54407,5.54146,5.54344,22000000.0
2007-05-24 11:09:00,5.54251,5.54371,5.54103,5.54371,9000000.0
2007-05-24 11:10:00,5.5434,5.54424,5.54242,5.5439,16000000.0
2007-05-24 11:11:00,5.54317,5.54341,5.54238,5.54275,7000000.0
2007-05-24 11:12:00,5.54312,5.54331,5.54207,5.54313,15000000.0
2007-05-24 11:13:00,5.54348,5.54348,5.54116,5.54246,11000000.0
2007-05-24 11:14:00,5.54307,5.54316,5.54129,5.54148,18000000.0
2007-05-24 11:15:00,5.54215,5.54215,5.54123,5.54151,11000000.0
2007-05-24 11:16:00,5.54229,5.54238,5.54088,5.54159,13000000.0
2007-05-24 11:17:00,5.54204,5.54204,5.54026,5.54184,13000000.0
2007-05-24 11:18:00,5.54109,5.54157,5.54037,5.54108,9000000.0
2007-05-24 11:19:00,5.54076,5.54243,5.54028,5.54119,17000000.0
2007-05-24 11:20:00,5.54087,5.54222,5.54087,5.54146,14000000.0
2007-05-24 11:21:00,5.54141,5.54249,5.54131,5.54196,14000000.0
2007-05-24 11:22:00,5.54133,5.54229,5.54077,5.54091,22000000.0
2007-05-24 11:23:00,5.54086,5.54136,5.54007,5.54029,8000000.0
2007-05-24 11:24:00,5.54119,5.54119,5.53876,5.54045,18000000.0
2007-05-24 11:25:00,5.53834,5.53971,5.53826,5.5391,9000000.0
2007-05-24 11:26:00,5.53922,5.54015,5.53818,5.54015,15000000.0
2007-05-24 11:27:00,5.53846,5.54011,5.53846,5.53938,10000000.0
2007-05-24 11:28:00,5.54024,5.54024,5.53891,5.53955,13000000.0
2007-05-24 11:29:00,5.54031,5.54067,5.53892,5.53972,17000000.0
2007-05-24 11:30:00,5.54039,5.54096,5.53995,5.53995,13000000.0
2007-05-24 11:31:00,5.54063,5.54063,5.5398,5.54017,12000000.0
2007-05-24 11:32:00,5.54042,5.54042,5.53877,5.53918,20000000.0
2007-05-24 11:33:00,5.53937,5.53952,5.53834,5.53835,16000000.0
2007-05-24 11:34:00,5.53952,5.54042,5.53881,5.54023,13000000.0
2007-05-24 11:35:00,5.53879,5.54016,5.53879,5.53959,14000000.0
2007-05-24 11:36:00,5.53994,5.54028,5.53942,5.53942,11000000.0
2007-05-24 11:37:00,5.5394,5.54051,5.53901,5.5397,16000000.0
2007-05-24 11:38:00,5.54071,5.54071,5.53812,5.53912,8000000.0
2007-05-24 11:39:00,5.53871,5.53936,5.53812,5.53812,11000000.0
2007-05-24 11:40:00,5.5386,5.54017,5.5383,5.5383,12000000.0
2007-05-24 11:41:00,5.53943,5.54025,5.53878,5.54007,10000000.0
2007-05-24 11:42:00,5.53848,5.5395,5.5374,5.53834,10000000.0
2007-05-24 11:43:00,5.53746,5.53829,5.53599,5.53757,17000000.0
2007-05-24 11:44:00,5.53791,5.53937,5.53628,5.53698,15000000.0
2007-05-24 11:45:00,5.5379,5.53799,5.53664,5.53664,16000000.0
2007-05-24 11:46:00,5.53661,5.53745,5.53615,5.53656,7000000.0
2007-05-24 11:47:00,5.53782,5.53782,5.53636,5.53692,16000000.0
2007-05-24 11:48:00,5.53822,5.53822,5.53674,5.53681,13000000.0
2007-05-24 11:49:00,5.53786,5.53786,5.53675,5.53691,10000000.0
2007-05-24 11:50:00,5.53691,5.53751,5.53603,5.53706,12000000.0
2007-05-24 11:51:00,5.53705,5.5374,5.53621,5.53701,14000000.0
2007-05-24 11:52:00,5.53753,5.53753,5.53577,5.53661,18000000.0
2007-05-24 11:53:00,5.5369,5.53758,5.53594,5.53604,16000000.0
2007-05-24 11:54:00,5.53697,5.53738,5.53641,5.53735,8000000.0
2007-05-24 11:55:00,5.53624,5.53709,5.53597,5.5365,8000000.0
2007-05-24 11:56:00,5.53672,5.5375,5.53644,5.53646,8000000.0
2007-05-24 11:57:00,5.53727,5.53751,5.53654,5.53676,11000000.0
2007-05-24 11:58:00,5.53792,5.53797,5.53693,5.53774,14000000.0
2007-05-24 11:59:00,5.53857,5.53958,5.53786,5.53958,11000000.0
2007-05-24 12:00:00,5.54014,5.54014,5.53756,5.53915,15000000.0
2007-05-24 12:01:00,5.53782,5.53957,5.53782,5.53851,13000000.0
2007-05-24 12:02:00,5.53882,5.53969,5.53805,5.53838,15000000.0
2007-05-24 12:03:00,5.53949,5.53971,5.53794,5.53854,11000000.0
2007-05-24 12:04:00,5.5381,5.53879,5.53773,5.53823,9000000.0
2007-05-24 12:05:00,5.53808,5.53866,5.5378,5.53866,9000000.0
2007-05-24 12:06:00,5.53786,5.53928,5.53768,5.53785,15000000.0
2007-05-24 12:07:00,5.53935,5.53963,5.53766,5.53812,11000000.0
2007-05-24 12:08:00,5.53905,5.5391,5.53814,5.53908,8000000.0
2007-05-24 12:09:00,5.53708,5.53822,5.53708,5.53817,18000000.0
2007-05-24 12:10:00,5.53727,5.53859,5.53698,5.53716,14000000.0
2007-05-24 12:11:00,5.53768,5.53812,5.53727,5.53808,9000000.0
2007-05-24 12:12:00,5.53843,5.5386,5.53682,5.53685,18000000.0
2007-05-24 12:13:00,5.53738,5.53814,5.53707,5.53727,12000000.0
2007-05-24 12:14:00,5.53698,5.53806,5.5368,5.53723,10000000.0
2007-05-24 12:15:00,5.53781,5.53815,5.53692,5.53709,8000000.0
2007-05-24 12:16:00,5.5371,5.53787,5.53671,5.53787,14000000.0
2007-05-24 12:17:00,5.53847,5.53849,5.53823,5.53847,13000000.0
2007-05-24 12:18:00,5.53702,5.53713,5.53628,5.5368,10000000.0
2007-05-24 12:19:00,5.53759,5.53759,5.5362,5.5374,11000000.0
2007-05-24 12:20:00,5.53563,5.53745,5.53563,5.53745,8000000.0
2007-05-24 12:21:00,5.5376,5.53774,5.53592,5.53686,20000000.0
2007-05-24 12:22:00,5.53708,5.53783,5.53617,5.53778,14000000.0
2007-05-24 12:23:00,5.53829,5.53829,5.53704,5.53749,11000000.0
2007-05-24 12:24:00,5.53761,5.53832,5.537,5.53783,17000000.0
2007-05-24 12:25:00,5.53855,5.53855,5.53716,5.53836,12000000.0
2007-05-24 12:26:00,5.53855,5.53934,5.538,5.53934,7000000.0
2007-05-24 12:27:00,5.53723,5.53952,5.53718,5.53919,7000000.0
2007-05-24 12:28:00,5.54011,5.54013,5.53877,5.53987,19000000.0
2007-05-24 12:29:00,5.53972,5.53972,5.53889,5.53919,12000000.0
2007-05-24 12:30:00,5.53921,5.54024,5.53904,5.53988,10000000.0
2007-05-24 12:31:00,5.53875,5.54046,5.53832,5.54022,12000000.0
2007-05-24 12:32:00,5.53965,5.53999,5.53866,5.53866,12000000.0
2007-05-24 12:33:00,5.53991,5.54003,5.53835,5.53969,15000000.0
2007-05-24 12:34:00,5.54028,5.5408,5.5402,5.5402,12000000.0
2007-05-24 12:35:00,5.53965,5.53994,5.53878,5.5398,12000000.0
2007-05-24 12:36:00,5.53952,5.53968,5.53856,5.53916,15000000.0
2007-05-24 12:37:00,5.53978,5.53992,5.53885,5.53992,8000000.0
2007-05-24 12:38:00,5.54002,5.54002,5.53868,5.53868,15000000.0
2007-05-24 12:39:00,5.54011,5.54039,5.53897,5.54039,14000000.0
2007-05-24 12:40:00,5.54025,5.54026,5.53873,5.54026,18000000.0
2007-05-24 12:41:00,5.54005,5.54005,5.53835,5.53835,11000000.0
2007-05-24 12:42:00,5.53994,5.54029,5.53884,5.53931,17000000.0
2007-05-24 12:43:00,5.5395,5.5397,5.53885,5.53909,11000000.0
2007-05-24 12:44:00,5.53995,5.53995,5.53864,5.53951,13000000.0
2007-05-24 12:45:00,5.53791,5.53964,5.53789,5.53964,10000000.0
2007-05-24 12:46:00,5.53849,5.53899,5.53753,5.53848,20000000.0
2007-05-24 12:47:00,5.53816,5.5398,5.538,5.5398,10000000.0
2007-05-24 12:48:00,5.53937,5.53937,5.53843,5.53891,10000000.0
2007-05-24 12:49:00,5.53921,5.53976,5.53813,5.53923,15000000.0
2007-05-24 12:50:00,5.53912,5.54014,5.53838,5.53878,14000000.0
2007-05-24 12:51:00,5.53989,5.53989,5.53847,5.5388,14000000.0
2007-05-24 12:52:00,5.53947,5.53967,5.53841,5.53967,9000000.0
2007-05-24 12:53:00,5.53897,5.5398,5.53897,5.5398,9000000.0
2007-05-24 12:54:00,5.53966,5.53966,5.53837,5.5392,20000000.0
2007-05-24 12:55:00,5.5387,5.53964,5.53786,5.53871,12000000.0
2007-05-24 12:56:00,5.53876,5.53933,5.53791,5.53809,7000000.0
2007-05-24 12:57:00,5.53802,5.53906,5.53741,5.53819,13000000.0
2007-05-24 12:58:00,5.53698,5.53869,5.53698,5.53799,16000000.0
2007-05-24 12:59:00,5.53852,5.5387,5.53695,5.53832,14000000.0
2007-05-24 13:00:00,5.53895,5.53913,5.53742,5.53806,12000000.0
2007-05-24 13:01:00,5.53907,5.53924,5.53781,5.53827,17000000.0
2007-05-24 13:02:00,5.53898,5.53952,5.53823,5.53877,10000000.0
2007-05-24 13:03:00,5.53882,5.53997,5.53866,5.53912,22000000.0
2007-05-24 13:04:00,5.53833,5.53985,5.53833,5.53971,20000000.0
2007-05-24 13:05:00,5.53957,5.53957,5.53805,5.53869,14000000.0
2007-05-24 13:06:00,5.53896,5.53932,5.53842,5.53918,17000000.0
2007-05-24 13:07:00,5.53865,5.53962,5.53813,5.53823,22000000.0
2007-05-24 13:08:00,5.53853,5.53922,5.53743,5.5389,12000000.0
2007-05-24 13:09:00,5.53793,5.53871,5.53712,5.53825,12000000.0
2007-05-24 13:10:00,5.53867,5.53869,5.53743,5.53805,20000000.0
2007-05-24 13:11:00,5.53787,5.5388,5.53754,5.53836,12000000.0
2007-05-24 13:12:00,5.53703,5.53871,5.53691,5.53754,16000000.0
2007-05-24 13:13:00,5.53706,5.53823,5.5369,5.53723,14000000.0
2007-05-24 13:14:00,5.53638,5.5378,5.53588,5.53749,17000000.0
2007-05-24 13:15:00,5.53768,5.53795,5.53674,5.53697,7000000.0
2007-05-24 13:16:00,5.53811,5.53822,5.53667,5.5381,9000000.0
2007-05-24 13:17:00,5.53655,5.53807,5.53655,5.53764,15000000.0
2007-05-24 13:18:00,5.53787,5.53787,5.5362,5.5377,17000000.0
2007-05-24 13:19:00,5.53708,5.53799,5.53623,5.53762,15000000.0
2007-05-24 13:20:00,5.53694,5.5384,5.53694,5.5384,12000000.0
2007-05-24 13:21:00,5.53885,5.53885,5.53724,5.53746,24000000.0
2007-05-24 13:22:00,5.53824,5.5388,5.53696,5.5388,12000000.0
2007-05-24 13:23:00,5.53844,5.53855,5.53668,5.53722,12000000.0
2007-05-24 13:24:00,5.5384,5.5384,5.53686,5.53713,18000000.0
2007-05-24 13:25:00,5.53701,5.53841,5.53701,5.53765,12000000.0
2007-05-24 13:26:00,5.5378,5.53866,5.53776,5.53854,12000000.0
2007-05-24 13:27:00,5.53869,5.53869,5.53753,5.53838,9000000.0
2007-05-24 13:28:00,5.53661,5.53803,5.53661,5.53774,15000000.0
2007-05-24 13:29:00,5.5368,5.5385,5.5368,5.5373,14000000.0
2007-05-24 13:30:00,5.53713,5.53845,5.53696,5.53791,11000000.0
2007-05-24 13:31:00,5.5387,5.5387,5.53691,5.53755,11000000.0
2007-05-24 13:32:00,5.53766,5.53881,5.53733,5.53881,8000000.0
2007-05-24 13:33:00,5.53863,5.53893,5.5375,5.5375,14000000.0
2007-05-24 13:34:00,5.53859,5.53875,5.53753,5.53753,11000000.0
2007-05-24 13:35:00,5.53808,5.54033,5.53808,5.54028,16000000.0
2007-05-24 13:36:00,5.54003,5.54073,5.53938,5.53988,8000000.0
2007-05-24 13:37:00,5.5405,5.54096,5.53899,5.54096,17000000.0
2007-05-24 13:38:00,5.53989,5.54047,5.53914,5.53955,14000000.0
2007-05-24 13:39:00,5.53965,5.54005,5.53859,5.54005,10000000.0
2007-05-24 13:40:00,5.53964,5.54052,5.53899,5.5403,8000000.0
2007-05-24 13:41:00,5.53896,5.53969,5.53861,5.53887,11000000.0
2007-05-24 13:42:00,5.53884,5.53952,5.53852,5.53902,14000000.0
2007-05-24 13:43:00,5.53992,5.54013,5.53967,5.53969,11000000.0
2007-05-24 13:44:00,5.53893,5.53893,5.53774,5.53864,11000000.0
2007-05-24 13:45:00,5.53813,5.53841,5.53664,5.53841,14000000.0
2007-05-24 13:46:00,5.53717,5.53745,5.53677,5.53688,11000000.0
2007-05-24 13:47:00,5.53663,5.53743,5.53595,5.53616,13000000.0
2007-05-24 13:48:00,5.53685,5.53752,5.53593,5.53696,14000000.0
2007-05-24 13:49:00,5.53662,5.53714,5.53562,5.53705,12000000.0
2007-05-24 13:50:00,5.53628,5.53706,5.53552,5.53556,16000000.0
2007-05-24 13:51:00,5.5372,5.5372,5.53586,5.53586,14000000.0
2007-05-24 13:52:00,5.5365,5.53719,5.53642,5.53716,10000000.0
2007-05-24 13:53:00,5.53675,5.53746,5.53657,5.53746,10000000.0
2007-05-24 13:54:00,5.53595,5.53756,5.53595,5.53756,8000000.0
2007-05-24 13:55:00,5.53777,5.53797,5.53688,5.53735,13000000.0
2007-05-24 13:56:00,5.53678,5.53842,5.53671,5.53834,17000000.0
2007-05-24 13:57:00,5.53733,5.53818,5.53655,5.53683,13000000.0
2007-05-24 13:58:00,5.53784,5.53784,5.53641,5.53641,7000000.0
2007-05-24 13:59:00,5.53812,5.53821,5.53626,5.53821,9000000.0
2007-05-24 14:00:00,5.53672,5.53799,5.53672,5.53737,7000000.0
2007-05-24 14:01:00,5.53722,5.53808,5.53654,5.53675,11000000.0
2007-05-24 14:02:00,5.53681,5.53751,5.53592,5.53751,19000000.0
2007-05-24 14:03:00,5.53681,5.53768,5.53659,5.53735,13000000.0
2007-05-24 14:04:00,5.53669,5.53729,5.53595,5.53729,22000000.0
2007-05-24 14:05:00,5.53761,5.5381,5.53627,5.5381,17000000.0
2007-05-24 14:06:00,5.53785,5.53836,5.53648,5.53648,11000000.0
2007-05-24 14:07:00,5.53712,5.53778,5.5363,5.53689,9000000.0
2007-05-24 14:08:00,5.53618,5.53639,5.53515,5.53557,11000000.0
2007-05-24 14:09:00,5.53573,5.53656,5.53432,5.53633,12000000.0
2007-05-24 14:10:00,5.53516,5.53639,5.53454,5.53611,13000000.0
2007-05-24 14:11:00,5.53669,5.5367,5.53495,5.5367,14000000.0
2007-05-24 14:12:00,5.53637,5.53637,5.53453,5.53453,11000000.0
2007-05-24 14:13:00,5.53498,5.53556,5.53433,5.53548,11000000.0
2007-05-24 14:14:00,5.5357,5.5357,5.53433,5.53502,7000000.0
2007-05-24 14:15:00,5.53521,5.53521,5.53295,5.53347,14000000.0
2007-05-24 14:16:00,5.53546,5.53546,5.53374,5.53406,13000000.0
2007-05-24 14:17:00,5.53525,5.53535,5.53415,5.53458,22000000.0
2007-05-24 14:18:00,5.53401,5.53543,5.53353,5.53353,15000000.0
2007-05-24 14:19:00,5.53511,5.53511,5.53319,5.53381,12000000.0
2007-05-24 14:20:00,5.53483,5.53498,5.5335,5.53356,7000000.0
2007-05-24 14:21:00,5.53528,5.53528,5.53384,5.53496,13000000.0
2007-05-24 14:22:00,5.5351,5.5351,5.53423,5.53507,8000000.0
2007-05-24 14:23:00,5.535,5.535,5.53355,5.53453,11000000.0
2007-05-24 14:24:00,5.53404,5.53444,5.53213,5.53378,13000000.0
2007-05-24 14:25:00,5.53375,5.5339,5.53205,5.5339,15000000.0
2007-05-24 14:26:00,5.53307,5.53395,5.53221,5.53364,8000000.0
2007-05-24 14:27:00,5.53438,5.53438,5.53282,5.53398,10000000.0
2007-05-24 14:28:00,5.53328,5.53537,5.53323,5.53537,11000000.0
2007-05-24 14:29:00,5.53488,5.535,5.53298,5.53298,21000000.0
2007-05-24 14:30:00,5.53469,5.53567,5.53359,5.53383,11000000.0
2007-05-24 14:31:00,5.53495,5.53571,5.53303,5.53462,17000000.0
2007-05-24 14:32:00,5.53661,5.53723,5.53431,5.5362,15000000.0
2007-05-24 14:33:00,5.53614,5.53728,5.53485,5.53728,8000000.0
2007-05-24 14:34:00,5.537,5.53878,5.53545,5.53825,9000000.0
2007-05-24 14:35:00,5.53763,5.53986,5.53687,5.53963,11000000.0
2007-05-24 14:36:00,5.538,5.5401,5.53742,5.53943,15000000.0
2007-05-24 14:37:00,5.53799,5.53945,5.53751,5.53756,8000000.0
2007-05-24 14:38:00,5.53954,5.54064,5.53785,5.54064,10000000.0
2007-05-24 14:39:00,5.54096,5.54102,5.53883,5.53883,19000000.0
2007-05-24 14:40:00,5.53861,5.54065,5.53861,5.5389,15000000.0
2007-05-24 14:41:00,5.54041,5.54041,5.53837,5.53947,15000000.0
2007-05-24 14:42:00,5.54079,5.54119,5.53929,5.54037,17000000.0
2007-05-24 14:43:00,5.54004,5.54114,5.53909,5.53909,15000000.0
2007-05-24 14:44:00,5.53942,5.54,5.53795,5.53921,15000000.0
2007-05-24 14:45:00,5.54013,5.54013,5.53855,5.53864,9000000.0
2007-05-24 14:46:00,5.53991,5.53991,5.5367,5.53827,11000000.0
2007-05-24 14:47:00,5.53749,5.5387,5.53713,5.538,12000000.0
2007-05-24 14:48:00,5.53814,5.53858,5.5369,5.53858,12000000.0
2007-05-24 14:49:00,5.53801,5.53801,5.53617,5.53781,12000000.0
2007-05-24 14:50:00,5.53643,5.53782,5.53628,5.53782,15000000.0
2007-05-24 14:51:00,5.53675,5.53822,5.53636,5.53636,10000000.0
2007-05-24 14:52:00,5.53703,5.5376,5.5362,5.53689,13000000.0
2007-05-24 14:53:00,5.53744,5.53769,5.53615,5.53765,13000000.0
2007-05-24 14:54:00,5.53776,5.53813,5.53678,5.53695,9000000.0
2007-05-24 14:55:00,5.53762,5.53815,5.5364,5.53723,16000000.0
2007-05-24 14:56:00,5.5369,5.53793,5.53584,5.53584,15000000.0
2007-05-24 14:57:00,5.53701,5.53701,5.53503,5.53504,15000000.0
2007-05-24 14:58:00,5.5343,5.53539,5.53394,5.53475,11000000.0
2007-05-24 14:59:00,5.53535,5.5359,5.53392,5.5359,14000000.0
2007-05-24 15:00:00,5.53594,5.53594,5.53444,5.53521,18000000.0
2007-05-24 15:01:00,5.53549,5.53591,5.53427,5.53591,12000000.0
2007-05-24 15:02:00,5.53633,5.53634,5.53449,5.5348,7000000.0
2007-05-24 15:03:00,5.53541,5.53624,5.53454,5.5355,18000000.0
2007-05-24 15:04:00,5.53613,5.53699,5.53511,5.53629,21000000.0
2007-05-24 15:05:00,5.53595,5.53659,5.53552,5.53639,13000000.0
2007-05-24 15:06:00,5.53584,5.53708,5.53581,5.53703,14000000.0
2007-05-24 15:07:00,5.53625,5.53705,5.53562,5.53583,22000000.0
2007-05-24 15:08:00,5.53655,5.53655,5.53534,5.53648,10000000.0
2007-05-24 15:09:00,5.53674,5.53674,5.53514,5.53642,9000000.0
2007-05-24 15:10:00,5.53673,5.53703,5.53551,5.53552,14000000.0
2007-05-24 15:11:00,5.53572,5.53657,5.53521,5.53634,12000000.0
2007-05-24 15:12:00,5.53617,5.53698,5.53527,5.53664,13000000.0
2007-05-24 15:13:00,5.5368,5.5368,5.53519,5.53561,12000000.0
2007-05-24 15:14:00,5.53598,5.53598,5.53462,5.53588,10000000.0
2007-05-24 15:15:00,5.53528,5.53581,5.53423,5.53581,16000000.0
2007-05-24 15:16:00,5.53557,5.53573,5.53418,5.53531,15000000.0
2007-05-24 15:17:00,5.53552,5.53552,5.53425,5.53544,14000000.0
2007-05-24 15:18:00,5.53502,5.53617,5.5348,5.5348,12000000.0
2007-05-24 15:19:00,5.53583,5.53583,5.53491,5.53507,11000000.0
2007-05-24 15:20:00,5.53508,5.53516,5.53328,5.53439,14000000.0
2007-05-24 15:21:00,5.53407,5.53407,5.53156,5.53232,14000000.0
2007-05-24 15:22:00,5.53318,5.53337,5.53123,5.53174,10000000.0
2007-05-24 15:23:00,5.53305,5.53321,5.53079,5.53146,11000000.0
2007-05-24 15:24:00,5.53264,5.53264,5.53141,5.53218,10000000.0
2007-05-24 15:25:00,5.53264,5.53306,5.53147,5.53217,16000000.0
2007-05-24 15:26:00,5.53236,5.53391,5.53236,5.53391,15000000.0
2007-05-24 15:27:00,5.53372,5.53372,5.53173,5.53176,10000000.0
2007-05-24 15:28:00,5.5324,5.53293,5.53146,5.53203,11000000.0
2007-05-24 15:29:00,5.53231,5.5324,5.52918,5.53063,19000000.0
2007-05-24 15:30:00,5.53008,5.53169,5.53008,5.53088,10000000.0
2007-05-24 15:31:00,5.53191,5.53217,5.52992,5.53136,14000000.0
2007-05-24 15:32:00,5.53145,5.53253,5.53145,5.53253,12000000.0
2007-05-24 15:33:00,5.53264,5.53339,5.53134,5.53279,20000000.0
2007-05-24 15:34:00,5.53287,5.53403,5.53241,5.5336,12000000.0
2007-05-24 15:35:00,5.53323,5.53413,5.53243,5.53413,12000000.0
2007-05-24 15:36:00,5.53431,5.53431,5.53249,5.53349,10000000.0
2007-05-24 15:37:00,5.53277,5.53343,5.53204,5.53204,10000000.0
2007-05-24 15:38:00,5.5334,5.53381,5.53223,5.5337,13000000.0
2007-05-24 15:39:00,5.53344,5.53439,5.53331,5.53331,7000000.0
2007-05-24 15:40:00,5.5341,5.53426,5.53313,5.53393,10000000.0
2007-05-24 15:41:00,5.53243,5.53422,5.53243,5.53422,9000000.0
2007-05-24 15:42:00,5.53368,5.53399,5.53215,5.53287,13000000.0
2007-05-24 15:43:00,5.53333,5.53333,5.53189,5.53273,16000000.0
2007-05-24 15:44:00,5.5324,5.53323,5.53202,5.53298,14000000.0
2007-05-24 15:45:00,5.53423,5.53441,5.53305,5.53346,15000000.0
2007-05-24 15:46:00,5.53498,5.53498,5.53315,5.53378,13000000.0
2007-05-24 15:47:00,5.53299,5.53456,5.53299,5.53456,9000000.0
2007-05-24 15:48:00,5.53475,5.53544,5.53372,5.53544,21000000.0
2007-05-24 15:49:00,5.53348,5.53538,5.53348,5.53502,23000000.0
2007-05-24 15:50:00,5.53369,5.53492,5.53366,5.53492,12000000.0
2007-05-24 15:51:00,5.53495,5.53516,5.53392,5.53479,19000000.0
2007-05-24 15:52:00,5.53349,5.53541,5.53321,5.53446,15000000.0
2007-05-24 15:53:00,5.53326,5.53486,5.53326,5.53486,14000000.0
2007-05-24 15:54:00,5.53435,5.53507,5.53374,5.53454,15000000.0
2007-05-24 15:55:00,5.53428,5.53523,5.53354,5.53425,12000000.0
2007-05-24 15:56:00,5.53578,5.53596,5.53452,5.53568,18000000.0
2007-05-24 15:57:00,5.53498,5.53553,5.53452,5.53553,10000000.0
2007-05-24 15:58:00,5.53546,5.53588,5.53394,5.53588,22000000.0
2007-05-24 15:59:00,5.53586,5.53586,5.53398,5.53398,12000000.0
2007-05-24 16:00:00,5.53649,5.54146,5.53582,5.54146,12000000.0
2007-05-24 16:01:00,5.53966,5.54395,5.53735,5.54395,12000000.0
2007-05-24 16:02:00,5.54365,5.54424,5.53773,5.54424,13000000.0
2007-05-24 16:03:00,5.5444,5.5444,5.54139,5.54279,13000000.0
2007-05-24 16:04:00,5.54244,5.54244,5.54084,5.54226,11000000.0
2007-05-24 16:05:00,5.5433,5.54346,5.54141,5.54272,9000000.0
2007-05-24 16:06:00,5.54248,5.54569,5.54202,5.54375,14000000.0
2007-05-24 16:07:00,5.54583,5.54583,5.54359,5.54459,15000000.0
2007-05-24 16:08:00,5.54626,5.54626,5.54416,5.54485,15000000.0
2007-05-24 16:09:00,5.54456,5.54498,5.54293,5.54454,17000000.0
2007-05-24 16:10:00,5.54566,5.54566,5.54227,5.54373,14000000.0
2007-05-24 16:11:00,5.54395,5.54521,5.54326,5.54349,9000000.0
2007-05-24 16:12:00,5.54488,5.54549,5.54277,5.54493,15000000.0
2007-05-24 16:13:00,5.545,5.54724,5.54465,5.54557,14000000.0
2007-05-24 16:14:00,5.54618,5.54618,5.54365,5.54439,12000000.0
2007-05-24 16:15:00,5.54571,5.54571,5.54404,5.54562,14000000.0
2007-05-24 16:16:00,5.54619,5.54675,5.54384,5.54585,13000000.0
2007-05-24 16:17:00,5.54527,5.5462,5.54353,5.54521,18000000.0
2007-05-24 16:18:00,5.54425,5.54697,5.54416,5.54604,13000000.0
2007-05-24 16:19:00,5.54555,5.54612,5.54483,5.54563,8000000.0
2007-05-24 16:20:00,5.54557,5.54783,5.54498,5.54749,13000000.0
2007-05-24 16:21:00,5.54677,5.54677,5.54445,5.54517,12000000.0
2007-05-24 16:22:00,5.54526,5.54526,5.54378,5.5447,11000000.0
2007-05-24 16:23:00,5.54546,5.54658,5.54398,5.54658,14000000.0
2007-05-24 16:24:00,5.54515,5.5453,5.54366,5.54497,15000000.0
2007-05-24 16:25:00,5.54685,5.54697,5.54349,5.54534,11000000.0
2007-05-24 16:26:00,5.54431,5.54514,5.54345,5.54345,8000000.0
2007-05-24 16:27:00,5.5452,5.54595,5.5434,5.5434,10000000.0
2007-05-24 16:28:00,5.54461,5.54467,5.54334,5.54428,15000000.0
2007-05-24 16:29:00,5.54509,5.54509,5.54302,5.54302,7000000.0
2007-05-24 16:30:00,5.54376,5.54516,5.54356,5.54375,16000000.0
2007-05-24 16:31:00,5.54542,5.54559,5.544,5.54452,14000000.0
2007-05-24 16:32:00,5.54544,5.54652,5.54486,5.54652,7000000.0
2007-05-24 16:33:00,5.54499,5.5472,5.54472,5.54472,8000000.0
2007-05-24 16:34:00,5.54605,5.54618,5.54511,5.54514,8000000.0
2007-05-24 16:35:00,5.54595,5.54644,5.54534,5.54632,9000000.0
2007-05-24 16:36:00,5.5467,5.54682,5.5453,5.54612,13000000.0
2007-05-24 16:37:00,5.54711,5.54799,5.54511,5.54634,18000000.0
2007-05-24 16:38:00,5.54577,5.54782,5.5447,5.54639,18000000.0
2007-05-24 16:39:00,5.54572,5.54572,5.54282,5.54378,20000000.0
2007-05-24 16:40:00,5.54401,5.54549,5.54234,5.5426,13000000.0
2007-05-24 16:41:00,5.54546,5.54546,5.54201,5.54308,20000000.0
2007-05-24 16:42:00,5.5437,5.54454,5.54282,5.54282,18000000.0
2007-05-24 16:43:00,5.54467,5.54467,5.54303,5.5433,15000000.0
2007-05-24 16:44:00,5.54344,5.54355,5.54088,5.54179,20000000.0
2007-05-24 16:45:00,5.54207,5.54382,5.54009,5.54009,13000000.0
2007-05-24 16:46:00,5.542,5.54288,5.54048,5.54097,15000000.0
2007-05-24 16:47:00,5.54077,5.54134,5.54027,5.54047,8000000.0
2007-05-24 16:48:00,5.54053,5.54129,5.54033,5.54107,11000000.0
2007-05-24 16:49:00,5.54065,5.54208,5.54022,5.54153,12000000.0
2007-05-24 16:50:00,5.54157,5.5416,5.54038,5.5411,15000000.0
2007-05-24 16:51:00,5.5399,5.54124,5.5399,5.54036,18000000.0
2007-05-24 16:52:00,5.54064,5.54146,5.53985,5.54043,14000000.0
2007-05-24 16:53:00,5.54086,5.54116,5.53981,5.54072,8000000.0
2007-05-24 16:54:00,5.54067,5.54091,5.53977,5.54012,11000000.0
2007-05-24 16:55:00,5.54081,5.54122,5.53954,5.53965,12000000.0
2007-05-24 16:56:00,5.53964,5.5403,5.53865,5.54008,10000000.0
2007-05-24 16:57:00,5.53916,5.54022,5.53879,5.53886,8000000.0
2007-05-24 16:58:00,5.53957,5.54013,5.53884,5.53884,9000000.0
2007-05-24 16:59:00,5.53935,5.54037,5.53828,5.53988,13000000.0
2007-05-24 17:00:00,5.53944,5.54062,5.53887,5.54062,11000000.0
2007-05-24 17:01:00,5.53954,5.54035,5.53837,5.54035,12000000.0
2007-05-24 17:02:00,5.53943,5.54101,5.53943,5.54101,10000000.0
2007-05-24 17:03:00,5.54083,5.54085,5.53921,5.54049,16000000.0
2007-05-24 17:04:00,5.54127,5.54172,5.53958,5.53958,13000000.0
2007-05-24 17:05:00,5.54078,5.54157,5.54041,5.54049,16000000.0
2007-05-24 17:06:00,5.54093,5.54214,5.54028,5.54201,12000000.0
2007-05-24 17:07:00,5.54093,5.54128,5.54014,5.54033,8000000.0
2007-05-24 17:08:00,5.53987,5.54076,5.53935,5.54043,21000000.0
2007-05-24 17:09:00,5.54133,5.54146,5.53972,5.54062,16000000.0
2007-05-24 17:10:00,5.54184,5.5423,5.5404,5.5415,11000000.0
2007-05-24 17:11:00,5.54182,5.54232,5.54083,5.54083,11000000.0
2007-05-24 17:12:00,5.54138,5.54178,5.54096,5.54178,9000000.0
2007-05-24 17:13:00,5.54123,5.54298,5.54099,5.54244,9000000.0
2007-05-24 17:14:00,5.543,5.54363,5.54201,5.54273,17000000.0
2007-05-24 17:15:00,5.54296,5.54402,5.54254,5.54338,11000000.0
2007-05-24 17:16:00,5.54347,5.54449,5.5428,5.54367,15000000.0
2007-05-24 17:17:00,5.5432,5.54376,5.54212,5.54376,13000000.0
2007-05-24 17:18:00,5.54294,5.54401,5.54261,5.54365,15000000.0
2007-05-24 17:19:00,5.54311,5.54447,5.54268,5.543,17000000.0
2007-05-24 17:20:00,5.54442,5.54475,5.54267,5.54475,12000000.0
2007-05-24 17:21:00,5.54483,5.54497,5.54348,5.54348,7000000.0
2007-05-24 17:22:00,5.54426,5.54515,5.54339,5.54425,14000000.0
2007-05-24 17:23:00,5.5444,5.54506,5.54377,5.54506,13000000.0
2007-05-24 17:24:00,5.54463,5.54463,5.54259,5.54299,9000000.0
2007-05-24 17:25:00,5.54339,5.54367,5.54249,5.54341,11000000.0
2007-05-24 17:26:00,5.54227,5.54423,5.54217,5.54308,16000000.0
2007-05-24 17:27:00,5.54254,5.54266,5.54132,5.54235,9000000.0
2007-05-24 17:28:00,5.54071,5.54247,5.54071,5.5416,15000000.0
2007-05-24 17:29:00,5.54194,5.5431,5.54173,5.54309,11000000.0
2007-05-24 17:30:00,5.54211,5.54361,5.54166,5.54361,19000000.0
2007-05-24 17:31:00,5.5425,5.5435,5.54232,5.5435,11000000.0
2007-05-24 17:32:00,5.5443,5.5443,5.54327,5.54428,9000000.0
2007-05-24 17:33:00,5.54303,5.54375,5.54192,5.54375,10000000.0
2007-05-24 17:34:00,5.54456,5.54504,5.54345,5.54496,14000000.0
2007-05-24 17:35:00,5.54507,5.54526,5.54383,5.54453,13000000.0
2007-05-24 17:36:00,5.54424,5.54519,5.5438,5.54519,11000000.0
2007-05-24 17:37:00,5.54416,5.54537,5.54368,5.54537,15000000.0
2007-05-24 17:38:00,5.545,5.54538,5.54395,5.54509,17000000.0
2007-05-24 17:39:00,5.54428,5.54491,5.54376,5.54376,8000000.0
2007-05-24 17:40:00,5.54448,5.54525,5.54357,5.54525,12000000.0
2007-05-24 17:41:00,5.54558,5.54558,5.54288,5.5443,21000000.0
2007-05-24 17:42:00,5.54527,5.54527,5.54311,5.5439,13000000.0
2007-05-24 17:43:00,5.54303,5.54506,5.54303,5.54488,11000000.0
2007-05-24 17:44:00,5.54476,5.54572,5.54336,5.54429,19000000.0
2007-05-24 17:45:00,5.54541,5.54552,5.54443,5.5449,10000000.0
2007-05-24 17:46:00,5.54435,5.54541,5.54403,5.54473,13000000.0
2007-05-24 17:47:00,5.54533,5.54533,5.54453,5.54468,9000000.0
2007-05-24 17:48:00,5.54483,5.54486,5.54398,5.54458,14000000.0
2007-05-24 17:49:00,5.54446,5.54528,5.54327,5.54434,14000000.0
2007-05-24 17:50:00,5.54503,5.54503,5.54294,5.54348,17000000.0
2007-05-24 17:51:00,5.54511,5.54511,5.5435,5.54427,13000000.0
2007-05-24 17:52:00,5.54486,5.54494,5.54296,5.54335,24000000.0
2007-05-24 17:53:00,5.54428,5.54502,5.54304,5.54347,16000000.0
2007-05-24 17:54:00,5.54379,5.544,5.54274,5.54346,16000000.0
2007-05-24 17:55:00,5.54369,5.54407,5.54263,5.54407,13000000.0
2007-05-24 17:56:00,5.5435,5.54411,5.54268,5.54373,15000000.0
2007-05-24 17:57:00,5.5428,5.54314,5.54203,5.54238,10000000.0
2007-05-24 17:58:00,5.54261,5.54322,5.54203,5.54269,15000000.0
2007-05-24 17:59:00,5.54327,5.54327,5.54205,5.54327,13000000.0
2007-05-24 18:00:00,5.54184,5.54262,5.54136,5.54224,7000000.0
2007-05-24 18:01:00,5.54186,5.54286,5.54133,5.54286,18000000.0
2007-05-24 18:02:00,5.54201,5.54291,5.54128,5.54281,17000000.0
2007-05-24 18:03:00,5.54262,5.54262,5.54128,5.54236,16000000.0
2007-05-24 18:04:00,5.54175,5.54176,5.54089,5.54148,14000000.0
2007-05-24 18:05:00,5.54127,5.54185,5.54029,5.54128,13000000.0
2007-05-24 18:06:00,5.54138,5.54138,5.53904,5.53975,18000000.0
2007-05-24 18:07:00,5.53967,5.54067,5.53846,5.53926,12000000.0
2007-05-24 18:08:00,5.54063,5.54094,5.53935,5.53963,18000000.0
2007-05-24 18:09:00,5.54137,5.54164,5.54008,5.54123,12000000.0
2007-05-24 18:10:00,5.54081,5.54163,5.54016,5.54116,13000000.0
2007-05-24 18:11:00,5.5408,5.54175,5.54032,5.54093,10000000.0
2007-05-24 18:12:00,5.54027,5.54058,5.53925,5.53938,11000000.0
2007-05-24 18:13:00,5.53972,5.53997,5.53836,5.53912,14000000.0
2007-05-24 18:14:00,5.53976,5.53976,5.53802,5.53948,10000000.0
2007-05-24 18:15:00,5.53954,5.54086,5.53913,5.54086,10000000.0
2007-05-24 18:16:00,5.54033,5.54117,5.53965,5.54117,9000000.0
2007-05-24 18:17:00,5.53999,5.54104,5.53965,5.54003,18000000.0
2007-05-24 18:18:00,5.54062,5.5413,5.53925,5.5396,14000000.0
2007-05-24 18:19:00,5.5399,5.54039,5.53836,5.53998,10000000.0
2007-05-24 18:20:00,5.5396,5.53985,5.53829,5.53935,15000000.0
2007-05-24 18:21:00,5.53951,5.53962,5.53807,5.53901,18000000.0
2007-05-24 18:22:00,5.53948,5.53948,5.53732,5.53771,14000000.0
2007-05-24 18:23:00,5.53945,5.53945,5.53764,5.53764,7000000.0
2007-05-24 18:24:00,5.53949,5.53965,5.53853,5.53953,9000000.0
2007-05-24 18:25:00,5.53996,5.53996,5.5384,5.53877,13000000.0
2007-05-24 18:26:00,5.53901,5.53974,5.53798,5.53941,16000000.0
2007-05-24 18:27:00,5.53863,5.53957,5.53812,5.53846,14000000.0
2007-05-24 18:28:00,5.53875,5.53976,5.53815,5.53815,13000000.0
2007-05-24 18:29:00,5.53939,5.53957,5.53857,5.53857,11000000.0
2007-05-24 18:30:00,5.53913,5.54,5.53857,5.53968,16000000.0
2007-05-24 18:31:00,5.53974,5.54024,5.53815,5.53938,12000000.0
2007-05-24 18:32:00,5.53956,5.53973,5.5386,5.53893,11000000.0
2007-05-24 18:33:00,5.54014,5.54027,5.53865,5.53978,13000000.0
2007-05-24 18:34:00,5.53971,5.53996,5.53874,5.53926,13000000.0
2007-05-24 18:35:00,5.53914,5.53944,5.53837,5.53939,18000000.0
2007-05-24 18:36:00,5.53972,5.53982,5.53826,5.5392,18000000.0
2007-05-24 18:37:00,5.53837,5.53938,5.53832,5.53932,18000000.0
2007-05-24 18:38:00,5.53796,5.53969,5.53796,5.53898,11000000.0
2007-05-24 18:39:00,5.53958,5.53985,5.53844,5.53927,11000000.0
2007-05-24 18:40:00,5.53881,5.53946,5.53824,5.53909,14000000.0
2007-05-24 18:41:00,5.53838,5.53981,5.53811,5.53981,16000000.0
2007-05-24 18:42:00,5.53916,5.53993,5.53873,5.53873,14000000.0
2007-05-24 18:43:00,5.54065,5.54073,5.53851,5.53936,10000000.0
2007-05-24 18:44:00,5.53938,5.53997,5.53808,5.53808,13000000.0
2007-05-24 18:45:00,5.53821,5.53823,5.53775,5.53787,13000000.0
2007-05-24 18:46:00,5.53916,5.53985,5.53916,5.53925,12000000.0
2007-05-24 18:47:00,5.53907,5.54023,5.53907,5.54002,14000000.0
2007-05-24 18:48:00,5.54063,5.54115,5.53962,5.5406,15000000.0
2007-05-24 18:49:00,5.53999,5.54111,5.53936,5.53936,12000000.0
2007-05-24 18:50:00,5.54032,5.54091,5.54011,5.54011,9000000.0
2007-05-24 18:51:00,5.53952,5.54078,5.53933,5.54078,17000000.0
2007-05-24 18:52:00,5.54001,5.54128,5.54001,5.54128,9000000.0
2007-05-24 18:53:00,5.54025,5.54025,5.54005,5.54017,14000000.0
2007-05-24 18:54:00,5.54134,5.54145,5.53968,5.53989,14000000.0
2007-05-24 18:55:00,5.54052,5.5409,5.53974,5.53979,10000000.0
2007-05-24 18:56:00,5.53919,5.54086,5.53919,5.54067,16000000.0
2007-05-24 18:57:00,5.54028,5.54157,5.53978,5.53978,17000000.0
2007-05-24 18:58:00,5.5408,5.54145,5.54011,5.54134,14000000.0
2007-05-24 18:59:00,5.5409,5.5409,5.53978,5.54016,14000000.0
2007-05-24 19:00:00,5.54047,5.54059,5.53919,5.54038,15000000.0
2007-05-24 19:01:00,5.53891,5.54007,5.53891,5.54007,15000000.0
2007-05-24 19:02:00,5.53856,5.53985,5.53856,5.53985,14000000.0
2007-05-24 19:03:00,5.53873,5.54006,5.53873,5.53961,14000000.0
2007-05-24 19:04:00,5.53964,5.53995,5.53884,5.53974,12000000.0
2007-05-24 19:05:00,5.54021,5.54021,5.5384,5.53853,15000000.0
2007-05-24 19:06:00,5.53983,5.53999,5.53858,5.53934,16000000.0
2007-05-24 19:07:00,5.53863,5.53988,5.53794,5.53868,20000000.0
2007-05-24 19:08:00,5.5386,5.53909,5.53817,5.53817,8000000.0
2007-05-24 19:09:00,5.53827,5.53907,5.53759,5.53864,17000000.0
2007-05-24 19:10:00,5.53811,5.53878,5.53755,5.53795,9000000.0
2007-05-24 19:11:00,5.53946,5.53946,5.53679,5.53679,16000000.0
2007-05-24 19:12:00,5.53853,5.5395,5.5381,5.5395,13000000.0
2007-05-24 19:13:00,5.53761,5.53938,5.537,5.53938,10000000.0
2007-05-24 19:14:00,5.53942,5.53942,5.53792,5.53916,20000000.0
2007-05-24 19:15:00,5.5372,5.53854,5.53691,5.53838,12000000.0
2007-05-24 19:16:00,5.53799,5.53867,5.53798,5.53836,8000000.0
2007-05-24 19:17:00,5.5387,5.53916,5.5377,5.53826,18000000.0
2007-05-24 19:18:00,5.53792,5.53906,5.53772,5.53772,11000000.0
2007-05-24 19:19:00,5.53884,5.53942,5.53752,5.53942,12000000.0
2007-05-24 19:20:00,5.53839,5.53839,5.53674,5.53674,14000000.0
2007-05-24 19:21:00,5.53639,5.53755,5.53623,5.53646,13000000.0
2007-05-24 19:22:00,5.53563,5.53703,5.53538,5.53593,12000000.0
2007-05-24 19:23:00,5.53586,5.53666,5.53517,5.53666,14000000.0
2007-05-24 19:24:00,5.53686,5.53741,5.53589,5.53662,19000000.0
2007-05-24 19:25:00,5.53731,5.53756,5.53612,5.53723,8000000.0
2007-05-24 19:26:00,5.53694,5.53727,5.53652,5.53719,7000000.0
2007-05-24 19:27:00,5.53663,5.53766,5.53641,5.53646,20000000.0
2007-05-24 19:28:00,5.53715,5.53715,5.53546,5.5362,17000000.0
2007-05-24 19:29:00,5.53683,5.53683,5.53631,5.53655,10000000.0
2007-05-24 19:30:00,5.53608,5.53704,5.53608,5.5365,15000000.0
2007-05-24 19:31:00,5.53712,5.53724,5.53629,5.53629,11000000.0
2007-05-24 19:32:00,5.53754,5.53769,5.53601,5.53613,9000000.0
2007-05-24 19:33:00,5.53677,5.53962,5.53677,5.53741,14000000.0
2007-05-24 19:34:00,5.53649,5.53809,5.53649,5.53699,17000000.0
2007-05-24 19:35:00,5.53841,5.53841,5.53694,5.53711,8000000.0
2007-05-24 19:36:00,5.53787,5.53787,5.5357,5.5357,15000000.0
2007-05-24 19:37:00,5.53781,5.538,5.53679,5.53679,8000000.0
2007-05-24 19:38:00,5.5365,5.53795,5.53603,5.53603,15000000.0
2007-05-24 19:39:00,5.53676,5.53739,5.5359,5.5359,17000000.0
2007-05-24 19:40:00,5.53617,5.53694,5.53553,5.53625,16000000.0
2007-05-24 19:41:00,5.53573,5.53598,5.53539,5.53598,11000000.0
2007-05-24 19:42:00,5.53727,5.53727,5.53542,5.53626,15000000.0
2007-05-24 19:43:00,5.5363,5.53684,5.53602,5.53656,14000000.0
2007-05-24 19:44:00,5.53706,5.53805,5.53632,5.53713,14000000.0
2007-05-24 19:45:00,5.53724,5.5384,5.53701,5.5377,15000000.0
2007-05-24 19:46:00,5.53743,5.53914,5.53704,5.53816,15000000.0
2007-05-24 19:47:00,5.53804,5.53856,5.53717,5.53753,16000000.0
2007-05-24 19:48:00,5.53859,5.53859,5.53715,5.53715,16000000.0
2007-05-24 19:49:00,5.53858,5.53858,5.53674,5.53674,8000000.0
2007-05-24 19:50:00,5.5373,5.53822,5.5373,5.53747,9000000.0
2007-05-24 19:51:00,5.53707,5.53796,5.53682,5.53767,19000000.0
2007-05-24 19:52:00,5.53654,5.53761,5.53654,5.53699,11000000.0
2007-05-24 19:53:00,5.5366,5.53712,5.53583,5.53701,14000000.0
2007-05-24 19:54:00,5.53637,5.53799,5.53637,5.53762,18000000.0
2007-05-24 19:55:00,5.53727,5.53768,5.53636,5.53681,13000000.0
2007-05-24 19:56:00,5.53654,5.53683,5.53544,5.53544,10000000.0
2007-05-24 19:57:00,5.53744,5.53744,5.53611,5.53641,16000000.0
2007-05-24 19:58:00,5.53605,5.53677,5.53528,5.53555,15000000.0
2007-05-24 19:59:00,5.53572,5.53572,5.53429,5.53509,14000000.0
2007-05-24 20:00:00,5.53532,5.53617,5.53532,5.53551,11000000.0
2007-05-24 20:01:00,5.53501,5.53621,5.53501,5.53501,24000000.0
2007-05-24 20:02:00,5.53559,5.53651,5.53538,5.53599,11000000.0
2007-05-24 20:03:00,5.53584,5.53652,5.53509,5.53652,11000000.0
2007-05-24 20:04:00,5.53562,5.53644,5.53535,5.53558,10000000.0
2007-05-24 20:05:00,5.5358,5.53701,5.53495,5.53593,17000000.0
2007-05-24 20:06:00,5.53528,5.53546,5.53485,5.53541,10000000.0
2007-05-24 20:07:00,5.53502,5.53636,5.53453,5.53513,14000000.0
2007-05-24 20:08:00,5.5356,5.53622,5.53501,5.53547,13000000.0
2007-05-24 20:09:00,5.53453,5.53606,5.53453,5.53558,11000000.0
2007-05-24 20:10:00,5.53498,5.53513,5.53445,5.53481,11000000.0
2007-05-24 20:11:00,5.53505,5.53594,5.53486,5.53552,9000000.0
2007-05-24 20:12:00,5.53564,5.53621,5.53468,5.53562,16000000.0
2007-05-24 20:13:00,5.5359,5.53609,5.53454,5.53454,11000000.0
2007-05-24 20:14:00,5.53494,5.53636,5.53494,5.53508,19000000.0
2007-05-24 20:15:00,5.53632,5.53633,5.53505,5.5358,13000000.0
2007-05-24 20:16:00,5.53736,5.53746,5.53551,5.5366,15000000.0
2007-05-24 20:17:00,5.53665,5.53714,5.53616,5.53714,8000000.0
2007-05-24 20:18:00,5.53617,5.53801,5.53617,5.53801,14000000.0
2007-05-24 20:19:00,5.53748,5.53748,5.53595,5.53718,14000000.0
2007-05-24 20:20:00,5.53685,5.53785,5.53627,5.5371,12000000.0
2007-05-24 20:21:00,5.53642,5.5378,5.53639,5.53779,9000000.0
2007-05-24 20:22:00,5.53716,5.53814,5.53681,5.53709,17000000.0
2007-05-24 20:23:00,5.53629,5.53833,5.53622,5.53669,11000000.0
2007-05-24 20:24:00,5.53726,5.53795,5.53691,5.53753,16000000.0
2007-05-24 20:25:00,5.53853,5.53856,5.53722,5.53748,11000000.0
2007-05-24 20:26:00,5.53766,5.53863,5.53735,5.5379,8000000.0
2007-05-24 20:27:00,5.53763,5.539,5.53717,5.53754,13000000.0
2007-05-24 20:28:00,5.53841,5.53868,5.53751,5.53751,15000000.0
2007-05-24 20:29:00,5.53777,5.53777,5.53691,5.53738,16000000.0
2007-05-24 20:30:00,5.53797,5.5386,5.53757,5.5386,8000000.0
2007-05-24 20:31:00,5.53764,5.53827,5.53668,5.53719,18000000.0
2007-05-24 20:32:00,5.53662,5.53764,5.53645,5.5371,7000000.0
2007-05-24 20:33:00,5.53748,5.53826,5.53632,5.53685,13000000.0
2007-05-24 20:34:00,5.53691,5.53919,5.53691,5.53832,13000000.0
2007-05-24 20:35:00,5.53886,5.53984,5.53886,5.53934,9000000.0
2007-05-24 20:36:00,5.54,5.54094,5.53928,5.53979,17000000.0
2007-05-24 20:37:00,5.54012,5.54109,5.5392,5.54051,14000000.0
2007-05-24 20:38:00,5.5394,5.54004,5.53858,5.53948,16000000.0
2007-05-24 20:39:00,5.53809,5.54037,5.53809,5.53973,14000000.0
2007-05-24 20:40:00,5.53919,5.54116,5.53919,5.54116,17000000.0
2007-05-24 20:41:00,5.53991,5.54051,5.5393,5.53974,16000000.0
2007-05-24 20:42:00,5.53995,5.54063,5.5388,5.53971,22000000.0
2007-05-24 20:43:00,5.54015,5.54059,5.53938,5.53992,18000000.0
2007-05-24 20:44:00,5.54007,5.54105,5.53961,5.54065,16000000.0
2007-05-24 20:45:00,5.53964,5.54072,5.53891,5.53891,8000000.0
2007-05-24 20:46:00,5.53974,5.53974,5.53823,5.53916,19000000.0
2007-05-24 20:47:00,5.53897,5.53972,5.53826,5.53875,12000000.0
2007-05-24 20:48:00,5.53914,5.53958,5.53873,5.53949,9000000.0
2007-05-24 20:49:00,5.53941,5.53941,5.53893,5.53924,19000000.0
2007-05-24 20:50:00,5.53983,5.54006,5.53846,5.53929,15000000.0
2007-05-24 20:51:00,5.53914,5.53997,5.53875,5.53997,9000000.0
2007-05-24 20:52:00,5.53941,5.53958,5.53868,5.53868,11000000.0
2007-05-24 20:53:00,5.54041,5.54064,5.53894,5.53914,15000000.0
2007-05-24 20:54:00,5.54084,5.54084,5.5394,5.5397,12000000.0
2007-05-24 20:55:00,5.54019,5.5404,5.53931,5.5396,18000000.0
2007-05-24 20:56:00,5.54081,5.54109,5.53964,5.53964,12000000.0
2007-05-24 20:57:00,5.54117,5.54151,5.53944,5.54065,13000000.0
2007-05-24 20:58:00,5.54111,5.54118,5.53979,5.53983,11000000.0
2007-05-24 20:59:00,5.54117,5.54142,5.54019,5.54095,11000000.0
2007-05-24 21:00:00,5.54093,5.54181,5.54004,5.54004,17000000.0
2007-05-24 21:01:00,5.54038,5.54125,5.54007,5.54085,10000000.0
2007-05-24 21:02:00,5.53982,5.5412,5.5398,5.54055,8000000.0
2007-05-24 21:03:00,5.54057,5.54183,5.54008,5.5408,19000000.0
2007-05-24 21:04:00,5.54024,5.54137,5.53939,5.54129,18000000.0
2007-05-24 21:05:00,5.54043,5.5412,5.54032,5.54032,14000000.0
2007-05-24 21:06:00,5.54009,5.54094,5.54009,5.54094,12000000.0
2007-05-24 21:07:00,5.54113,5.54145,5.54023,5.54145,10000000.0
2007-05-24 21:08:00,5.54063,5.54133,5.53989,5.53989,14000000.0
2007-05-24 21:09:00,5.54099,5.54137,5.5398,5.54137,16000000.0
2007-05-24 21:10:00,5.54027,5.54171,5.54027,5.54164,15000000.0
2007-05-24 21:11:00,5.54111,5.54169,5.5406,5.54117,13000000.0
2007-05-24 21:12:00,5.54072,5.54165,5.54072,5.54165,10000000.0
2007-05-24 21:13:00,5.5422,5.5422,5.54062,5.54112,14000000.0
2007-05-24 21:14:00,5.54196,5.54212,5.54164,5.54164,10000000.0
2007-05-24 21:15:00,5.54203,5.54208,5.5412,5.5412,15000000.0
2007-05-24 21:16:00,5.5407,5.54282,5.54062,5.54192,11000000.0
2007-05-24 21:17:00,5.54252,5.54294,5.54148,5.5416,13000000.0
2007-05-24 21:18:00,5.54109,5.54287,5.54092,5.54199,17000000.0
2007-05-24 21:19:00,5.54218,5.54274,5.5415,5.54158,12000000.0
2007-05-24 21:20:00,5.54137,5.54255,5.5409,5.5421,14000000.0
2007-05-24 21:21:00,5.54231,5.54231,5.54151,5.54192,11000000.0
2007-05-24 21:22:00,5.54192,5.54259,5.54147,5.54234,9000000.0
2007-05-24 21:23:00,5.54218,5.5431,5.54198,5.54259,7000000.0
2007-05-24 21:24:00,5.54267,5.54298,5.54204,5.54244,11000000.0
2007-05-24 21:25:00,5.54279,5.54279,5.54181,5.54181,7000000.0
2007-05-24 21:26:00,5.54016,5.54259,5.54016,5.54236,13000000.0
2007-05-24 21:27:00,5.54273,5.54273,5.54136,5.5421,11000000.0
2007-05-24 21:28:00,5.54273,5.54303,5.54181,5.54251,15000000.0
2007-05-24 21:29:00,5.54226,5.54235,5.54111,5.54111,12000000.0
2007-05-24 21:30:00,5.54217,5.54261,5.54167,5.54204,10000000.0
2007-05-24 21:31:00,5.54196,5.54238,5.54123,5.54123,10000000.0
2007-05-24 21:32:00,5.54194,5.5428,5.54146,5.5422,12000000.0
2007-05-24 21:33:00,5.54252,5.54268,5.54117,5.54182,19000000.0
2007-05-24 21:34:00,5.54082,5.54216,5.54082,5.54137,8000000.0
2007-05-24 21:35:00,5.54209,5.54296,5.54163,5.54296,20000000.0
2007-05-24 21:36:00,5.5425,5.54279,5.54141,5.54224,19000000.0
2007-05-24 21:37:00,5.54178,5.5429,5.54178,5.54237,19000000.0
2007-05-24 21:38:00,5.5428,5.54306,5.54188,5.54242,13000000.0
2007-05-24 21:39:00,5.54197,5.54311,5.54197,5.54311,17000000.0
2007-05-24 21:40:00,5.54264,5.54329,5.54161,5.54295,7000000.0
2007-05-24 21:41:00,5.54223,5.54324,5.54223,5.54324,11000000.0
2007-05-24 21:42:00,5.54333,5.54333,5.54211,5.54245,18000000.0
2007-05-24 21:43:00,5.54325,5.54362,5.54249,5.54295,13000000.0
2007-05-24 21:44:00,5.5435,5.54385,5.54279,5.54326,16000000.0
2007-05-24 21:45:00,5.54276,5.54381,5.54259,5.54305,11000000.0
2007-05-24 21:46:00,5.54295,5.54376,5.5424,5.54307,13000000.0
2007-05-24 21:47:00,5.54433,5.54492,5.54274,5.54344,13000000.0
2007-05-24 21:48:00,5.54391,5.54509,5.54283,5.54373,17000000.0
2007-05-24 21:49:00,5.54432,5.54485,5.54383,5.54485,8000000.0
2007-05-24 21:50:00,5.54432,5.54488,5.54385,5.54485,11000000.0
2007-05-24 21:51:00,5.5444,5.54487,5.54398,5.54487,13000000.0
2007-05-24 21:52:00,5.54422,5.5449,5.54319,5.54479,13000000.0
2007-05-24 21:53:00,5.54317,5.54325,5.54305,5.54317,14000000.0
2007-05-24 21:54:00,5.54409,5.54442,5.5434,5.54394,11000000.0
2007-05-24 21:55:00,5.54391,5.54451,5.5425,5.54451,17000000.0
2007-05-24 21:56:00,5.54387,5.54402,5.54263,5.54324,12000000.0
2007-05-24 21:57:00,5.54341,5.54394,5.54248,5.54322,16000000.0
2007-05-24 21:58:00,5.5432,5.54351,5.54235,5.54283,9000000.0
2007-05-24 21:59:00,5.54358,5.54385,5.5429,5.54333,18000000.0
2007-05-24 22:00:00,5.54349,5.54411,5.54269,5.54289,13000000.0
2007-05-24 22:01:00,5.54254,5.54303,5.54216,5.54252,11000000.0
2007-05-24 22:02:00,5.54273,5.54378,5.54209,5.54209,17000000.0
2007-05-24 22:03:00,5.54277,5.54376,5.54242,5.54369,23000000.0
2007-05-24 22:04:00,5.54257,5.5439,5.54256,5.5426,15000000.0
2007-05-24 22:05:00,5.54274,5.54292,5.54145,5.54172,14000000.0
2007-05-24 22:06:00,5.54259,5.54295,5.54163,5.54185,15000000.0
2007-05-24 22:07:00,5.54147,5.54316,5.54147,5.54265,9000000.0
2007-05-24 22:08:00,5.54319,5.54319,5.54196,5.54272,18000000.0
2007-05-24 22:09:00,5.54335,5.54345,5.54228,5.54275,11000000.0
2007-05-24 22:10:00,5.54311,5.54348,5.54218,5.54222,7000000.0
2007-05-24 22:11:00,5.54177,5.54241,5.54154,5.54158,8000000.0
2007-05-24 22:12:00,5.54204,5.54308,5.5414,5.5419,16000000.0
2007-05-24 22:13:00,5.5416,5.54263,5.5416,5.54235,24000000.0
2007-05-24 22:14:00,5.54307,5.54307,5.5422,5.54225,9000000.0
2007-05-24 22:15:00,5.54243,5.54298,5.54214,5.54298,10000000.0
2007-05-24 22:16:00,5.54341,5.54341,5.5421,5.54215,13000000.0
2007-05-24 22:17:00,5.54201,5.54311,5.5416,5.54254,20000000.0
2007-05-24 22:18:00,5.54304,5.54371,5.54267,5.54311,11000000.0
2007-05-24 22:19:00,5.54281,5.54379,5.54211,5.54301,15000000.0
2007-05-24 22:20:00,5.54292,5.54352,5.5425,5.54304,16000000.0
2007-05-24 22:21:00,5.54277,5.54352,5.54221,5.54352,12000000.0
2007-05-24 22:22:00,5.54276,5.54341,5.5421,5.54253,14000000.0
2007-05-24 22:23:00,5.54249,5.54311,5.542,5.54274,11000000.0
2007-05-24 22:24:00,5.5426,5.5429,5.54185,5.54185,16000000.0
2007-05-24 22:25:00,5.54195,5.54248,5.54169,5.54208,14000000.0
2007-05-24 22:26:00,5.54235,5.54242,5.54154,5.54192,10000000.0
2007-05-24 22:27:00,5.54205,5.54227,5.54099,5.54176,14000000.0
2007-05-24 22:28:00,5.54167,5.54269,5.54114,5.54185,12000000.0
2007-05-24 22:29:00,5.54203,5.54252,5.54152,5.54152,13000000.0
2007-05-24 22:30:00,5.5427,5.5427,5.54176,5.54176,8000000.0
2007-05-24 22:31:00,5.54275,5.54292,5.5416,5.5416,11000000.0
2007-05-24 22:32:00,5.54245,5.54286,5.54154,5.54167,20000000.0
2007-05-24 22:33:00,5.54118,5.54242,5.54117,5.54183,11000000.0
2007-05-24 22:34:00,5.54206,5.54285,5.54175,5.54245,10000000.0
2007-05-24 22:35:00,5.54221,5.54267,5.54167,5.54222,13000000.0
2007-05-24 22:36:00,5.54237,5.54261,5.54159,5.54185,9000000.0
2007-05-24 22:37:00,5.54214,5.54267,5.54126,5.54147,13000000.0
2007-05-24 22:38:00,5.54214,5.54237,5.54133,5.54134,9000000.0
2007-05-24 22:39:00,5.54242,5.54242,5.54118,5.54234,12000000.0
2007-05-24 22:40:00,5.54202,5.54237,5.54134,5.5416,9000000.0
2007-05-24 22:41:00,5.54231,5.54271,5.5413,5.54161,14000000.0
2007-05-24 22:42:00,5.54164,5.54187,5.54153,5.54179,13000000.0
2007-05-24 22:43:00,5.54195,5.54195,5.54175,5.54195,12000000.0
2007-05-24 22:44:00,5.5413,5.54256,5.5413,5.54244,15000000.0
2007-05-24 22:45:00,5.54179,5.54219,5.54121,5.54121,13000000.0
2007-05-24 22:46:00,5.54297,5.54297,5.54073,5.54155,14000000.0
2007-05-24 22:47:00,5.54155,5.54155,5.54135,5.54155,15000000.0
2007-05-24 22:48:00,5.54107,5.54112,5.5408,5.54093,13000000.0
2007-05-24 22:49:00,5.54168,5.54207,5.54078,5.54078,13000000.0
2007-05-24 22:50:00,5.54153,5.54199,5.54081,5.54094,15000000.0
2007-05-24 22:51:00,5.54154,5.54224,5.541,5.54114,14000000.0
2007-05-24 22:52:00,5.54107,5.54256,5.54102,5.54197,9000000.0
2007-05-24 22:53:00,5.54158,5.54233,5.54106,5.54136,15000000.0
2007-05-24 22:54:00,5.54111,5.54238,5.54111,5.54153,17000000.0
2007-05-24 22:55:00,5.54188,5.5426,5.54101,5.54136,16000000.0
2007-05-24 22:56:00,5.5422,5.54262,5.54151,5.54186,13000000.0
2007-05-24 22:57:00,5.54155,5.5428,5.54143,5.54246,8000000.0
2007-05-24 22:58:00,5.54162,5.54242,5.54147,5.54169,8000000.0
2007-05-24 22:59:00,5.54288,5.54315,5.54172,5.54172,19000000.0
2007-05-24 23:00:00,5.54184,5.54189,5.54128,5.54169,10000000.0
2007-05-24 23:01:00,5.54115,5.54115,5.54108,5.54115,7000000.0
2007-05-24 23:02:00,5.54096,5.54119,5.54095,5.54095,15000000.0
2007-05-24 23:03:00,5.54133,5.54195,5.54045,5.54178,17000000.0
2007-05-24 23:04:00,5.54141,5.54239,5.5408,5.5408,19000000.0
2007-05-24 23:05:00,5.54159,5.54195,5.54132,5.5418,9000000.0
2007-05-24 23:06:00,5.54157,5.54244,5.54127,5.54127,12000000.0
2007-05-24 23:07:00,5.54195,5.54204,5.5406,5.54104,14000000.0
2007-05-24 23:08:00,5.54199,5.54201,5.54099,5.54099,16000000.0
2007-05-24 23:09:00,5.54143,5.54215,5.54056,5.54056,9000000.0
2007-05-24 23:10:00,5.54106,5.54155,5.54045,5.54099,12000000.0
2007-05-24 23:11:00,5.54104,5.54162,5.54069,5.54131,14000000.0
2007-05-24 23:12:00,5.5406,5.54104,5.5406,5.54098,7000000.0
2007-05-24 23:13:00,5.54068,5.54075,5.54055,5.54068,14000000.0
2007-05-24 23:14:00,5.54101,5.54107,5.54079,5.54086,19000000.0
2007-05-24 23:15:00,5.54097,5.54097,5.54079,5.54096,13000000.0
2007-05-24 23:16:00,5.54162,5.54173,5.54067,5.54155,15000000.0
2007-05-24 23:17:00,5.54098,5.54211,5.54096,5.54173,11000000.0
2007-05-24 23:18:00,5.54218,5.54218,5.54099,5.54191,12000000.0
2007-05-24 23:19:00,5.5422,5.54261,5.54127,5.54187,14000000.0
2007-05-24 23:20:00,5.54196,5.54258,5.5413,5.54195,19000000.0
2007-05-24 23:21:00,5.54168,5.54234,5.5414,5.54222,7000000.0
2007-05-24 23:22:00,5.54215,5.54215,5.54195,5.54195,15000000.0
2007-05-24 23:23:00,5.54177,5.54212,5.54177,5.54197,11000000.0
2007-05-24 23:24:00,5.54182,5.54191,5.54116,5.54116,14000000.0
2007-05-24 23:25:00,5.54215,5.54215,5.54195,5.54195,11000000.0
2007-05-24 23:26:00,5.54132,5.54132,5.54102,5.54111,14000000.0
2007-05-24 23:27:00,5.54216,5.54293,5.54194,5.54194,11000000.0
2007-05-24 23:28:00,5.54144,5.54175,5.54144,5.54152,12000000.0
2007-05-24 23:29:00,5.54145,5.5429,5.54145,5.54199,16000000.0
2007-05-24 23:30:00,5.54259,5.54259,5.54104,5.54232,20000000.0
2007-05-24 23:31:00,5.54202,5.54231,5.54126,5.54133,11000000.0
2007-05-24 23:32:00,5.54242,5.54242,5.54131,5.54193,16000000.0
2007-05-24 23:33:00,5.54181,5.54248,5.54124,5.54202,12000000.0
2007-05-24 23:34:00,5.54177,5.54177,5.54115,5.54142,13000000.0
2007-05-24 23:35:00,5.54222,5.54298,5.54195,5.54208,9000000.0
2007-05-24 23:36:00,5.54201,5.54236,5.54158,5.54234,9000000.0
2007-05-24 23:37:00,5.54175,5.54236,5.54133,5.54236,14000000.0
2007-05-24 23:38:00,5.54113,5.54226,5.54113,5.54167,13000000.0
2007-05-24 23:39:00,5.54162,5.54232,5.5415,5.54191,17000000.0
2007-05-24 23:40:00,5.54241,5.54279,5.5409,5.5409,12000000.0
2007-05-24 23:41:00,5.54276,5.5428,5.54196,5.54224,17000000.0
2007-05-24 23:42:00,5.54161,5.54269,5.54161,5.5419,22000000.0
2007-05-24 23:43:00,5.54214,5.54272,5.54175,5.54225,15000000.0
2007-05-24 23:44:00,5.54186,5.54246,5.54145,5.54221,14000000.0
2007-05-24 23:45:00,5.54125,5.54184,5.54097,5.5413,20000000.0
2007-05-24 23:46:00,5.54104,5.54172,5.54049,5.54172,14000000.0
2007-05-24 23:47:00,5.5415,5.54157,5.54052,5.5406,10000000.0
2007-05-24 23:48:00,5.54156,5.54156,5.5406,5.5406,18000000.0
2007-05-24 23:49:00,5.54108,5.54155,5.54009,5.5402,14000000.0
2007-05-24 23:50:00,5.54086,5.54086,5.54015,5.54015,13000000.0
2007-05-24 23:51:00,5.54149,5.54165,5.54095,5.54101,8000000.0
2007-05-24 23:52:00,5.54113,5.54158,5.54047,5.54119,16000000.0
2007-05-24 23:53:00,5.54042,5.54113,5.54032,5.54055,18000000.0
2007-05-24 23:54:00,5.54091,5.54178,5.54051,5.54144,12000000.0
2007-05-24 23:55:00,5.54132,5.54185,5.54068,5.54146,19000000.0
2007-05-24 23:56:00,5.54132,5.54201,5.54085,5.54121,14000000.0
2007-05-24 23:57:00,5.5412,5.54155,5.54065,5.5413,16000000.0
2007-05-24 23:58:00,5.54152,5.54152,5.54045,5.54068,13000000.0
2007-05-24 23:59:00,5.54072,5.54115,5.54032,5.54086,14000000.0
2007-05-25 00:00:00,5.5414,5.54163,5.54049,5.5411,17000000.0
2007-05-25 00:01:00,5.54055,5.54055,5.54035,5.54048,12000000.0
2007-05-25 00:02:00,5.54045,5.54055,5.54029,5.54052,15000000.0
2007-05-25 00:03:00,5.54099,5.54155,5.54043,5.54148,14000000.0
2007-05-25 00:04:00,5.54182,5.54182,5.54086,5.54089,12000000.0
2007-05-25 00:05:00,5.54192,5.54192,5.54076,5.54076,12000000.0
2007-05-25 00:06:00,5.54093,5.542,5.54085,5.54132,12000000.0
2007-05-25 00:07:00,5.54095,5.54158,5.54045,5.54102,11000000.0
2007-05-25 00:08:00,5.5411,5.5415,5.53982,5.54021,15000000.0
2007-05-25 00:09:00,5.54026,5.54112,5.54007,5.54103,12000000.0
2007-05-25 00:10:00,5.54095,5.54139,5.54009,5.54096,19000000.0
2007-05-25 00:11:00,5.54026,5.54102,5.54026,5.54035,8000000.0
2007-05-25 00:12:00,5.54042,5.54095,5.5398,5.54011,9000000.0
2007-05-25 00:13:00,5.5399,5.54109,5.53968,5.53968,13000000.0
2007-05-25 00:14:00,5.54041,5.54102,5.5397,5.54083,14000000.0
2007-05-25 00:15:00,5.54024,5.54088,5.53984,5.54023,12000000.0
2007-05-25 00:16:00,5.54071,5.54141,5.54001,5.54001,12000000.0
2007-05-25 00:17:00,5.5411,5.54204,5.5408,5.54118,10000000.0
2007-05-25 00:18:00,5.54137,5.54239,5.54124,5.54161,19000000.0
2007-05-25 00:19:00,5.5418,5.54269,5.54091,5.54263,12000000.0
2007-05-25 00:20:00,5.54107,5.54316,5.54107,5.54279,11000000.0
2007-05-25 00:21:00,5.54236,5.54311,5.54135,5.5422,14000000.0
2007-05-25 00:22:00,5.54316,5.54316,5.54228,5.54247,13000000.0
2007-05-25 00:23:00,5.54215,5.54247,5.54215,5.54243,13000000.0
2007-05-25 00:24:00,5.54228,5.54235,5.54215,5.54227,9000000.0
2007-05-25 00:25:00,5.54215,5.54224,5.54205,5.54213,13000000.0
2007-05-25 00:26:00,5.54202,5.54224,5.54197,5.54198,14000000.0
2007-05-25 00:27:00,5.5422,5.54346,5.54176,5.54346,15000000.0
2007-05-25 00:28:00,5.54218,5.54272,5.54136,5.54136,7000000.0
2007-05-25 00:29:00,5.54214,5.54273,5.54212,5.54219,17000000.0
2007-05-25 00:30:00,5.54283,5.54283,5.54176,5.54222,9000000.0
2007-05-25 00:31:00,5.5427,5.54355,5.54211,5.54267,13000000.0
2007-05-25 00:32:00,5.54289,5.54313,5.5423,5.54232,8000000.0
2007-05-25 00:33:00,5.54235,5.5431,5.54147,5.54225,19000000.0
2007-05-25 00:34:00,5.54213,5.54278,5.54156,5.5425,15000000.0
2007-05-25 00:35:00,5.5426,5.5432,5.54186,5.54281,12000000.0
2007-05-25 00:36:00,5.54267,5.54338,5.54236,5.54261,15000000.0
2007-05-25 00:37:00,5.54271,5.54313,5.54208,5.54218,15000000.0
2007-05-25 00:38:00,5.54294,5.54375,5.54268,5.543,18000000.0
2007-05-25 00:39:00,5.54252,5.54325,5.54224,5.54246,20000000.0
2007-05-25 00:40:00,5.5426,5.54345,5.54252,5.54261,10000000.0
2007-05-25 00:41:00,5.54271,5.543,5.54264,5.543,9000000.0
2007-05-25 00:42:00,5.54339,5.5436,5.54238,5.54271,16000000.0
2007-05-25 00:43:00,5.54241,5.54256,5.54227,5.54235,16000000.0
2007-05-25 00:44:00,5.54295,5.54315,5.54295,5.54295,10000000.0
2007-05-25 00:45:00,5.54303,5.54339,5.54211,5.54287,16000000.0
2007-05-25 00:46:00,5.54275,5.54288,5.54261,5.54278,12000000.0
2007-05-25 00:47:00,5.543,5.54325,5.54255,5.54286,8000000.0
2007-05-25 00:48:00,5.54337,5.54391,5.54223,5.5426,16000000.0
2007-05-25 00:49:00,5.54284,5.54305,5.54244,5.54248,11000000.0
2007-05-25 00:50:00,5.54248,5.54255,5.54235,5.54235,9000000.0
2007-05-25 00:51:00,5.54259,5.54263,5.54237,5.54248,9000000.0
2007-05-25 00:52:00,5.54248,5.54389,5.54248,5.54389,18000000.0
2007-05-25 00:53:00,5.54224,5.54369,5.54219,5.54267,12000000.0
2007-05-25 00:54:00,5.54264,5.54294,5.5417,5.54262,12000000.0
2007-05-25 00:55:00,5.54265,5.54265,5.54245,5.54245,11000000.0
2007-05-25 00:56:00,5.54237,5.54262,5.54235,5.54247,14000000.0
2007-05-25 00:57:00,5.5427,5.54339,5.54177,5.54185,15000000.0
2007-05-25 00:58:00,5.542,5.54261,5.5417,5.54194,9000000.0
2007-05-25 00:59:00,5.54209,5.54289,5.54158,5.54171,17000000.0
2007-05-25 01:00:00,5.54208,5.54312,5.54143,5.54143,12000000.0
2007-05-25 01:01:00,5.54193,5.54278,5.54135,5.54205,15000000.0
2007-05-25 01:02:00,5.54242,5.54299,5.54197,5.54204,10000000.0
2007-05-25 01:03:00,5.54342,5.54342,5.54242,5.54246,13000000.0
2007-05-25 01:04:00,5.54327,5.54342,5.54221,5.54247,13000000.0
2007-05-25 01:05:00,5.54306,5.5435,5.54239,5.5435,13000000.0
2007-05-25 01:06:00,5.54317,5.54347,5.54205,5.54298,12000000.0
2007-05-25 01:07:00,5.54375,5.54395,5.54375,5.54388,13000000.0
2007-05-25 01:08:00,5.54393,5.54399,5.54369,5.54399,15000000.0
2007-05-25 01:09:00,5.54374,5.54404,5.54289,5.54327,17000000.0
2007-05-25 01:10:00,5.54382,5.54382,5.54233,5.54303,10000000.0
2007-05-25 01:11:00,5.54317,5.54353,5.5426,5.54285,11000000.0
2007-05-25 01:12:00,5.54296,5.54408,5.54288,5.54391,10000000.0
2007-05-25 01:13:00,5.54286,5.54353,5.54275,5.5435,11000000.0
2007-05-25 01:14:00,5.54375,5.54395,5.54375,5.54395,13000000.0
2007-05-25 01:15:00,5.54399,5.54399,5.54281,5.54281,9000000.0
2007-05-25 01:16:00,5.5432,5.5437,5.5426,5.5426,12000000.0
2007-05-25 01:17:00,5.54301,5.54374,5.54255,5.54285,11000000.0
2007-05-25 01:18:00,5.54218,5.54411,5.54211,5.54279,12000000.0
2007-05-25 01:19:00,5.54298,5.54306,5.54279,5.54284,19000000.0
2007-05-25 01:20:00,5.54375,5.54395,5.54375,5.54375,11000000.0
2007-05-25 01:21:00,5.54348,5.54388,5.54257,5.54281,12000000.0
2007-05-25 01:22:00,5.54368,5.54368,5.54265,5.54292,9000000.0
2007-05-25 01:23:00,5.54302,5.54332,5.54209,5.54299,13000000.0
2007-05-25 01:24:00,5.54302,5.54329,5.54193,5.54193,14000000.0
2007-05-25 01:25:00,5.54195,5.54215,5.54195,5.54208,11000000.0
2007-05-25 01:26:00,5.54205,5.54209,5.54182,5.54195,10000000.0
2007-05-25 01:27:00,5.54255,5.54294,5.54255,5.54294,17000000.0
2007-05-25 01:28:00,5.54279,5.54357,5.54204,5.54283,13000000.0
2007-05-25 01:29:00,5.54278,5.54278,5.54228,5.54264,19000000.0
2007-05-25 01:30:00,5.54263,5.54326,5.54233,5.54319,15000000.0
2007-05-25 01:31:00,5.54322,5.54374,5.54257,5.54374,15000000.0
2007-05-25 01:32:00,5.54312,5.54354,5.5425,5.54309,12000000.0
2007-05-25 01:33:00,5.54225,5.54245,5.54225,5.54225,8000000.0
2007-05-25 01:34:00,5.54252,5.54252,5.54222,5.54246,18000000.0
2007-05-25 01:35:00,5.54274,5.54356,5.54234,5.54275,12000000.0
2007-05-25 01:36:00,5.54298,5.54308,5.54237,5.54255,16000000.0
2007-05-25 01:37:00,5.54241,5.54367,5.54241,5.54298,15000000.0
2007-05-25 01:38:00,5.54344,5.54418,5.54277,5.5438,18000000.0
2007-05-25 01:39:00,5.54344,5.54427,5.54329,5.5436,10000000.0
2007-05-25 01:40:00,5.54348,5.54464,5.54312,5.54386,11000000.0
2007-05-25 01:41:00,5.54413,5.54473,5.54278,5.5438,16000000.0
2007-05-25 01:42:00,5.54386,5.545,5.54361,5.54366,14000000.0
2007-05-25 01:43:00,5.544,5.54452,5.54317,5.54388,16000000.0
2007-05-25 01:44:00,5.54357,5.54436,5.5433,5.54386,15000000.0
2007-05-25 01:45:00,5.54449,5.54449,5.54346,5.54375,16000000.0
2007-05-25 01:46:00,5.54287,5.54421,5.54287,5.54421,9000000.0
2007-05-25 01:47:00,5.5436,5.54427,5.54254,5.5438,17000000.0
2007-05-25 01:48:00,5.54386,5.54441,5.54301,5.5433,16000000.0
2007-05-25 01:49:00,5.54399,5.54422,5.54299,5.54355,10000000.0
2007-05-25 01:50:00,5.54423,5.54438,5.54323,5.54324,11000000.0
2007-05-25 01:51:00,5.54415,5.54437,5.54318,5.5436,12000000.0
2007-05-25 01:52:00,5.5431,5.5443,5.5431,5.5438,12000000.0
2007-05-25 01:53:00,5.5428,5.54399,5.5428,5.54378,18000000.0
2007-05-25 01:54:00,5.54372,5.54437,5.54292,5.54358,14000000.0
2007-05-25 01:55:00,5.54334,5.54421,5.54334,5.54358,18000000.0
2007-05-25 01:56:00,5.54374,5.54397,5.54307,5.54343,8000000.0
2007-05-25 01:57:00,5.54308,5.54423,5.54261,5.5435,13000000.0
2007-05-25 01:58:00,5.54358,5.54422,5.54307,5.54361,11000000.0
2007-05-25 01:59:00,5.54366,5.54468,5.54359,5.54392,11000000.0
2007-05-25 02:00:00,5.54424,5.54553,5.54374,5.54387,16000000.0
2007-05-25 02:01:00,5.54512,5.54512,5.54356,5.54436,21000000.0
2007-05-25 02:02:00,5.54428,5.54482,5.54394,5.54482,10000000.0
2007-05-25 02:03:00,5.54532,5.5454,5.54389,5.54428,8000000.0
2007-05-25 02:04:00,5.54445,5.54504,5.54384,5.54468,14000000.0
2007-05-25 02:05:00,5.54361,5.54466,5.54361,5.54391,14000000.0
2007-05-25 02:06:00,5.54517,5.5452,5.5442,5.5442,15000000.0
2007-05-25 02:07:00,5.54402,5.54529,5.54372,5.54408,10000000.0
2007-05-25 02:08:00,5.54418,5.54443,5.54407,5.54424,16000000.0
2007-05-25 02:09:00,5.54545,5.54545,5.54399,5.54464,18000000.0
2007-05-25 02:10:00,5.54429,5.54508,5.54411,5.54434,16000000.0
2007-05-25 02:11:00,5.5453,5.5453,5.54434,5.54441,14000000.0
2007-05-25 02:12:00,5.54456,5.54456,5.54419,5.5443,10000000.0
2007-05-25 02:13:00,5.54416,5.54433,5.54389,5.54403,15000000.0
2007-05-25 02:14:00,5.54446,5.54446,5.54399,5.54399,19000000.0
2007-05-25 02:15:00,5.54408,5.5442,5.54394,5.54408,12000000.0
2007-05-25 02:16:00,5.54414,5.54421,5.54393,5.544,18000000.0
2007-05-25 02:17:00,5.54409,5.54429,5.54399,5.54399,14000000.0
2007-05-25 02:18:00,5.54367,5.54497,5.54367,5.5439,12000000.0
2007-05-25 02:19:00,5.54545,5.54579,5.54431,5.54445,14000000.0
2007-05-25 02:20:00,5.54452,5.54562,5.54449,5.54562,13000000.0
2007-05-25 02:21:00,5.54484,5.54513,5.54476,5.54476,15000000.0
2007-05-25 02:22:00,5.54493,5.54555,5.54493,5.54555,13000000.0
2007-05-25 02:23:00,5.54618,5.54618,5.54493,5.54596,16000000.0
2007-05-25 02:24:00,5.54542,5.54606,5.54472,5.54587,17000000.0
2007-05-25 02:25:00,5.54511,5.54526,5.54416,5.54416,10000000.0
2007-05-25 02:26:00,5.54472,5.5454,5.54367,5.54367,13000000.0
2007-05-25 02:27:00,5.54481,5.5454,5.54425,5.54487,7000000.0
2007-05-25 02:28:00,5.54516,5.54532,5.54448,5.54462,9000000.0
2007-05-25 02:29:00,5.54478,5.54509,5.54375,5.54509,20000000.0
2007-05-25 02:30:00,5.5444,5.54484,5.54397,5.5443,11000000.0
2007-05-25 02:31:00,5.54425,5.54482,5.54362,5.54416,9000000.0
2007-05-25 02:32:00,5.54505,5.54527,5.54352,5.54487,13000000.0
2007-05-25 02:33:00,5.54422,5.54522,5.54397,5.54517,14000000.0
2007-05-25 02:34:00,5.54542,5.54542,5.54359,5.54506,17000000.0
2007-05-25 02:35:00,5.5447,5.54554,5.54432,5.54432,15000000.0
2007-05-25 02:36:00,5.54455,5.5452,5.54393,5.5452,14000000.0
2007-05-25 02:37:00,5.54493,5.54584,5.54405,5.54543,13000000.0
2007-05-25 02:38:00,5.54493,5.5454,5.54385,5.54501,14000000.0
2007-05-25 02:39:00,5.54512,5.54543,5.54437,5.54513,15000000.0
2007-05-25 02:40:00,5.54517,5.54551,5.54451,5.54551,12000000.0
2007-05-25 02:41:00,5.54513,5.54513,5.54431,5.54505,13000000.0
2007-05-25 02:42:00,5.54397,5.545,5.54397,5.54419,16000000.0
2007-05-25 02:43:00,5.54514,5.54597,5.54403,5.5444,18000000.0
2007-05-25 02:44:00,5.54515,5.54544,5.54477,5.54514,10000000.0
2007-05-25 02:45:00,5.54544,5.54636,5.54484,5.54501,14000000.0
2007-05-25 02:46:00,5.54593,5.54603,5.54402,5.54571,18000000.0
2007-05-25 02:47:00,5.54466,5.54608,5.54466,5.54545,17000000.0
2007-05-25 02:48:00,5.54526,5.5459,5.54499,5.54517,7000000.0
2007-05-25 02:49:00,5.54631,5.54679,5.54524,5.54663,13000000.0
2007-05-25 02:50:00,5.54563,5.54674,5.54492,5.54522,14000000.0
2007-05-25 02:51:00,5.54543,5.54634,5.54519,5.54634,15000000.0
2007-05-25 02:52:00,5.54592,5.54666,5.54527,5.5458,15000000.0
2007-05-25 02:53:00,5.54566,5.54587,5.54538,5.54587,9000000.0
2007-05-25 02:54:00,5.54655,5.54655,5.54499,5.54568,13000000.0
2007-05-25 02:55:00,5.54519,5.54599,5.5447,5.54557,11000000.0
2007-05-25 02:56:00,5.54524,5.54656,5.54506,5.54567,18000000.0
2007-05-25 02:57:00,5.54492,5.54703,5.54492,5.547,13000000.0
2007-05-25 02:58:00,5.54663,5.54733,5.54612,5.54733,9000000.0
2007-05-25 02:59:00,5.54727,5.54761,5.54599,5.54599,14000000.0
2007-05-25 03:00:00,5.54669,5.54757,5.54643,5.54679,11000000.0
2007-05-25 03:01:00,5.54708,5.54733,5.54636,5.54733,11000000.0
2007-05-25 03:02:00,5.54533,5.54721,5.54533,5.54601,11000000.0
2007-05-25 03:03:00,5.54764,5.54782,5.54644,5.5471,23000000.0
2007-05-25 03:04:00,5.54752,5.54797,5.54718,5.54734,11000000.0
2007-05-25 03:05:00,5.54847,5.5492,5.54738,5.54834,17000000.0
2007-05-25 03:06:00,5.54879,5.54893,5.54718,5.54875,9000000.0
2007-05-25 03:07:00,5.54894,5.54944,5.54696,5.54696,15000000.0
2007-05-25 03:08:00,5.54827,5.54944,5.54732,5.5479,12000000.0
2007-05-25 03:09:00,5.54722,5.54802,5.54684,5.54802,15000000.0
2007-05-25 03:10:00,5.54778,5.54778,5.54488,5.54531,19000000.0
2007-05-25 03:11:00,5.54519,5.54682,5.54408,5.54618,15000000.0
2007-05-25 03:12:00,5.5448,5.54641,5.54412,5.54621,18000000.0
2007-05-25 03:13:00,5.54591,5.54657,5.54506,5.54616,18000000.0
2007-05-25 03:14:00,5.54603,5.54649,5.5449,5.54542,10000000.0
2007-05-25 03:15:00,5.54462,5.5459,5.54355,5.54355,7000000.0
2007-05-25 03:16:00,5.54486,5.54539,5.54407,5.54407,8000000.0
2007-05-25 03:17:00,5.54333,5.54549,5.54333,5.54542,10000000.0
2007-05-25 03:18:00,5.54486,5.54584,5.54446,5.54521,15000000.0
2007-05-25 03:19:00,5.5455,5.54626,5.54477,5.54617,10000000.0
2007-05-25 03:20:00,5.54628,5.5469,5.54532,5.54651,16000000.0
2007-05-25 03:21:00,5.54679,5.54679,5.54575,5.54675,11000000.0
2007-05-25 03:22:00,5.54586,5.54684,5.5455,5.54565,10000000.0
2007-05-25 03:23:00,5.54639,5.5474,5.54621,5.54631,12000000.0
2007-05-25 03:24:00,5.54669,5.54675,5.54576,5.54576,13000000.0
2007-05-25 03:25:00,5.54658,5.54658,5.5455,5.54575,11000000.0
2007-05-25 03:26:00,5.54614,5.54614,5.54413,5.54449,13000000.0
2007-05-25 03:27:00,5.54482,5.54534,5.54399,5.54432,14000000.0
2007-05-25 03:28:00,5.54458,5.54517,5.54405,5.5446,18000000.0
2007-05-25 03:29:00,5.54552,5.54607,5.54456,5.5454,15000000.0
2007-05-25 03:30:00,5.54591,5.54601,5.54523,5.5456,10000000.0
2007-05-25 03:31:00,5.54647,5.5465,5.54536,5.54598,13000000.0
2007-05-25 03:32:00,5.54603,5.54727,5.54507,5.54667,16000000.0
2007-05-25 03:33:00,5.54651,5.54678,5.54563,5.54656,13000000.0
2007-05-25 03:34:00,5.54616,5.54646,5.545,5.54603,16000000.0
2007-05-25 03:35:00,5.54593,5.54595,5.54447,5.54574,10000000.0
2007-05-25 03:36:00,5.54437,5.54546,5.54416,5.54489,11000000.0
2007-05-25 03:37:00,5.54555,5.54555,5.5434,5.5434,13000000.0
2007-05-25 03:38:00,5.54503,5.54503,5.54327,5.54327,13000000.0
2007-05-25 03:39:00,5.54414,5.54456,5.54296,5.54419,13000000.0
2007-05-25 03:40:00,5.54308,5.54388,5.54208,5.54257,12000000.0
2007-05-25 03:41:00,5.54258,5.54415,5.54245,5.54395,16000000.0
2007-05-25 03:42:00,5.54481,5.54487,5.54331,5.54361,21000000.0
2007-05-25 03:43:00,5.5454,5.54553,5.54406,5.54517,18000000.0
2007-05-25 03:44:00,5.54603,5.54603,5.54451,5.54516,15000000.0
2007-05-25 03:45:00,5.54561,5.54573,5.54432,5.54432,9000000.0
2007-05-25 03:46:00,5.54511,5.54566,5.54457,5.54566,8000000.0
2007-05-25 03:47:00,5.54534,5.54604,5.5445,5.54604,11000000.0
2007-05-25 03:48:00,5.54402,5.54577,5.54381,5.54577,9000000.0
2007-05-25 03:49:00,5.54522,5.54522,5.54407,5.54413,16000000.0
2007-05-25 03:50:00,5.54455,5.54518,5.54365,5.54485,19000000.0
2007-05-25 03:51:00,5.54374,5.54483,5.54363,5.54483,9000000.0
2007-05-25 03:52:00,5.54337,5.54419,5.54302,5.54376,19000000.0
2007-05-25 03:53:00,5.54325,5.54392,5.54279,5.54328,10000000.0
2007-05-25 03:54:00,5.54267,5.54318,5.54165,5.54318,17000000.0
2007-05-25 03:55:00,5.54255,5.54354,5.54164,5.54241,16000000.0
2007-05-25 03:56:00,5.54276,5.54328,5.54246,5.54247,7000000.0
2007-05-25 03:57:00,5.54223,5.54339,5.542,5.543,11000000.0
2007-05-25 03:58:00,5.54303,5.54407,5.54303,5.54329,12000000.0
2007-05-25 03:59:00,5.54363,5.54377,5.54229,5.54377,17000000.0
2007-05-25 04:00:00,5.54311,5.54372,5.54187,5.54372,12000000.0
2007-05-25 04:01:00,5.54359,5.54417,5.54296,5.5435,16000000.0
2007-05-25 04:02:00,5.54248,5.54382,5.54248,5.543,14000000.0
2007-05-25 04:03:00,5.54298,5.54413,5.54239,5.54413,12000000.0
2007-05-25 04:04:00,5.54274,5.54418,5.54274,5.54402,16000000.0
2007-05-25 04:05:00,5.54332,5.54395,5.54273,5.54301,13000000.0
2007-05-25 04:06:00,5.54435,5.54459,5.54323,5.5442,16000000.0
2007-05-25 04:07:00,5.54368,5.54423,5.54318,5.54378,13000000.0
2007-05-25 04:08:00,5.54394,5.54467,5.54351,5.54418,14000000.0
2007-05-25 04:09:00,5.54401,5.54492,5.5439,5.54492,10000000.0
2007-05-25 04:10:00,5.54434,5.54495,5.54363,5.5439,12000000.0
2007-05-25 04:11:00,5.5448,5.54501,5.54402,5.54416,14000000.0
2007-05-25 04:12:00,5.5446,5.54496,5.54373,5.54406,19000000.0
2007-05-25 04:13:00,5.54429,5.54516,5.54378,5.5451,20000000.0
2007-05-25 04:14:00,5.54456,5.54509,5.54369,5.54487,12000000.0
2007-05-25 04:15:00,5.54475,5.54525,5.54395,5.54444,8000000.0
2007-05-25 04:16:00,5.5446,5.54518,5.54409,5.54489,13000000.0
2007-05-25 04:17:00,5.54362,5.54489,5.54362,5.54487,15000000.0
2007-05-25 04:18:00,5.54419,5.54474,5.54391,5.54427,9000000.0
2007-05-25 04:19:00,5.54381,5.54476,5.54328,5.54476,12000000.0
2007-05-25 04:20:00,5.54444,5.54444,5.54276,5.54276,9000000.0
2007-05-25 04:21:00,5.54376,5.54435,5.54287,5.5434,17000000.0
2007-05-25 04:22:00,5.54356,5.54382,5.54304,5.54321,14000000.0
2007-05-25 04:23:00,5.5432,5.54416,5.5432,5.54397,10000000.0
2007-05-25 04:24:00,5.54366,5.54454,5.54347,5.54376,12000000.0
2007-05-25 04:25:00,5.54415,5.54449,5.54311,5.54397,10000000.0
2007-05-25 04:26:00,5.54376,5.54435,5.54334,5.54362,7000000.0
2007-05-25 04:27:00,5.54445,5.54465,5.54445,5.54458,15000000.0
2007-05-25 04:28:00,5.54456,5.54478,5.54456,5.54475,7000000.0
2007-05-25 04:29:00,5.54405,5.54405,5.54385,5.54397,14000000.0
2007-05-25 04:30:00,5.54406,5.54478,5.54375,5.54475,11000000.0
2007-05-25 04:31:00,5.54512,5.54527,5.54422,5.54427,15000000.0
2007-05-25 04:32:00,5.54494,5.54574,5.54448,5.54574,17000000.0
2007-05-25 04:33:00,5.54456,5.54531,5.54389,5.54443,14000000.0
2007-05-25 04:34:00,5.5447,5.54509,5.54348,5.54418,9000000.0
2007-05-25 04:35:00,5.54431,5.5447,5.54345,5.54369,12000000.0
2007-05-25 04:36:00,5.54459,5.54525,5.54393,5.54418,12000000.0
2007-05-25 04:37:00,5.5456,5.5456,5.54331,5.54331,12000000.0
2007-05-25 04:38:00,5.54426,5.54426,5.54367,5.54367,11000000.0
2007-05-25 04:39:00,5.54452,5.54474,5.54347,5.54347,17000000.0
2007-05-25 04:40:00,5.54415,5.54471,5.54363,5.54401,9000000.0
2007-05-25 04:41:00,5.54405,5.54506,5.54405,5.5449,10000000.0
2007-05-25 04:42:00,5.5445,5.54513,5.54388,5.54451,8000000.0
2007-05-25 04:43:00,5.5437,5.54468,5.5437,5.54468,18000000.0
2007-05-25 04:44:00,5.54385,5.54405,5.54385,5.54405,9000000.0
2007-05-25 04:45:00,5.54476,5.54539,5.54426,5.54432,9000000.0
2007-05-25 04:46:00,5.54421,5.54493,5.54349,5.54419,16000000.0
2007-05-25 04:47:00,5.54403,5.54424,5.54391,5.54404,12000000.0
2007-05-25 04:48:00,5.54364,5.5446,5.54331,5.54354,10000000.0
2007-05-25 04:49:00,5.54387,5.54474,5.54351,5.54402,16000000.0
2007-05-25 04:50:00,5.54383,5.54485,5.54332,5.5439,16000000.0
2007-05-25 04:51:00,5.54387,5.54484,5.54352,5.54474,20000000.0
2007-05-25 04:52:00,5.54465,5.54468,5.54346,5.54414,13000000.0
2007-05-25 04:53:00,5.54426,5.54466,5.54364,5.54364,11000000.0
2007-05-25 04:54:00,5.54422,5.54422,5.5437,5.54406,11000000.0
2007-05-25 04:55:00,5.5439,5.54481,5.54343,5.54481,12000000.0
2007-05-25 04:56:00,5.54381,5.54409,5.54289,5.54308,16000000.0
2007-05-25 04:57:00,5.54412,5.54412,5.54303,5.54349,7000000.0
2007-05-25 04:58:00,5.54389,5.54406,5.54301,5.54301,13000000.0
2007-05-25 04:59:00,5.54303,5.54423,5.54292,5.54423,17000000.0
2007-05-25 05:00:00,5.54352,5.5443,5.54292,5.54372,10000000.0
2007-05-25 05:01:00,5.54384,5.54429,5.54348,5.54348,13000000.0
2007-05-25 05:02:00,5.54465,5.54465,5.54341,5.54439,18000000.0
2007-05-25 05:03:00,5.54442,5.54482,5.54359,5.54381,9000000.0
2007-05-25 05:04:00,5.54398,5.54511,5.54348,5.54421,12000000.0
2007-05-25 05:05:00,5.54472,5.54485,5.54373,5.54415,10000000.0
2007-05-25 05:06:00,5.5439,5.54486,5.54364,5.54457,20000000.0
2007-05-25 05:07:00,5.54528,5.54528,5.54373,5.54426,10000000.0
2007-05-25 05:08:00,5.54437,5.54486,5.54358,5.54358,17000000.0
2007-05-25 05:09:00,5.54487,5.54492,5.54361,5.54401,15000000.0
2007-05-25 05:10:00,5.54411,5.54469,5.544,5.54469,10000000.0
2007-05-25 05:11:00,5.54388,5.54481,5.5431,5.54361,16000000.0
2007-05-25 05:12:00,5.54401,5.54443,5.54328,5.54369,7000000.0
2007-05-25 05:13:00,5.54345,5.54436,5.54327,5.54337,12000000.0
2007-05-25 05:14:00,5.54304,5.54356,5.54304,5.54356,14000000.0
2007-05-25 05:15:00,5.54369,5.54486,5.54317,5.54317,16000000.0
2007-05-25 05:16:00,5.54351,5.54439,5.54292,5.54381,15000000.0
2007-05-25 05:17:00,5.54413,5.54459,5.54375,5.54401,10000000.0
2007-05-25 05:18:00,5.54382,5.54397,5.54345,5.54384,13000000.0
2007-05-25 05:19:00,5.54393,5.54463,5.54349,5.54404,13000000.0
2007-05-25 05:20:00,5.54497,5.54505,5.54485,5.54498,20000000.0
2007-05-25 05:21:00,5.54498,5.54511,5.54485,5.54511,9000000.0
2007-05-25 05:22:00,5.54501,5.54501,5.54474,5.54488,17000000.0
2007-05-25 05:23:00,5.54395,5.54531,5.54354,5.54462,14000000.0
2007-05-25 05:24:00,5.54461,5.54521,5.54407,5.54488,19000000.0
2007-05-25 05:25:00,5.54507,5.5451,5.54383,5.54462,13000000.0
2007-05-25 05:26:00,5.54422,5.54435,5.54389,5.54419,13000000.0
2007-05-25 05:27:00,5.54448,5.5446,5.54429,5.5443,13000000.0
2007-05-25 05:28:00,5.54458,5.54463,5.5444,5.5445,10000000.0
2007-05-25 05:29:00,5.54454,5.54454,5.54431,5.54451,17000000.0
2007-05-25 05:30:00,5.5443,5.54456,5.54422,5.54428,21000000.0
2007-05-25 05:31:00,5.54438,5.54438,5.54395,5.54424,13000000.0
2007-05-25 05:32:00,5.54471,5.54471,5.5444,5.5447,16000000.0
2007-05-25 05:33:00,5.54452,5.5447,5.54442,5.54464,13000000.0
2007-05-25 05:34:00,5.54371,5.54492,5.5433,5.5433,13000000.0
2007-05-25 05:35:00,5.54453,5.54457,5.54331,5.54405,14000000.0
2007-05-25 05:36:00,5.54416,5.5449,5.54325,5.54431,18000000.0
2007-05-25 05:37:00,5.54552,5.54552,5.54422,5.54446,12000000.0
2007-05-25 05:38:00,5.54503,5.54554,5.54391,5.54475,13000000.0
2007-05-25 05:39:00,5.54424,5.54444,5.54418,5.54433,21000000.0
2007-05-25 05:40:00,5.54484,5.54494,5.54363,5.54425,14000000.0
2007-05-25 05:41:00,5.54374,5.54498,5.54374,5.54455,13000000.0
2007-05-25 05:42:00,5.54492,5.54492,5.54404,5.54432,8000000.0
2007-05-25 05:43:00,5.54448,5.54455,5.54435,5.54455,13000000.0
2007-05-25 05:44:00,5.54494,5.54504,5.54388,5.54504,13000000.0
2007-05-25 05:45:00,5.54496,5.54525,5.54365,5.54399,24000000.0
2007-05-25 05:46:00,5.54474,5.54535,5.54466,5.54535,14000000.0
2007-05-25 05:47:00,5.54545,5.54545,5.54525,5.54545,11000000.0
2007-05-25 05:48:00,5.54527,5.54527,5.54455,5.54455,18000000.0
2007-05-25 05:49:00,5.54452,5.54517,5.54409,5.54461,10000000.0
2007-05-25 05:50:00,5.54441,5.54548,5.5442,5.54548,10000000.0
2007-05-25 05:51:00,5.5454,5.54589,5.54453,5.54453,11000000.0
2007-05-25 05:52:00,5.54476,5.54486,5.54409,5.54437,19000000.0
2007-05-25 05:53:00,5.54409,5.54501,5.54346,5.54438,15000000.0
2007-05-25 05:54:00,5.54452,5.54481,5.54362,5.54382,7000000.0
2007-05-25 05:55:00,5.54396,5.54476,5.54386,5.54403,12000000.0
2007-05-25 05:56:00,5.54449,5.54531,5.54363,5.54484,16000000.0
2007-05-25 05:57:00,5.5443,5.54526,5.54379,5.54507,11000000.0
2007-05-25 05:58:00,5.54557,5.5461,5.544,5.54545,22000000.0
2007-05-25 05:59:00,5.54426,5.54561,5.54426,5.54561,9000000.0
2007-05-25 06:00:00,5.5449,5.54537,5.54397,5.5444,17000000.0
2007-05-25 06:01:00,5.54496,5.54591,5.54414,5.54591,18000000.0
2007-05-25 06:02:00,5.54627,5.54627,5.54518,5.54589,18000000.0
2007-05-25 06:03:00,5.54514,5.54636,5.54492,5.54616,16000000.0
2007-05-25 06:04:00,5.5462,5.54657,5.54584,5.54643,8000000.0
2007-05-25 06:05:00,5.54671,5.54736,5.54628,5.54682,10000000.0
2007-05-25 06:06:00,5.54628,5.54778,5.54607,5.54757,27000000.0
2007-05-25 06:07:00,5.54738,5.5478,5.54609,5.54693,17000000.0
2007-05-25 06:08:00,5.54701,5.54728,5.54647,5.54728,14000000.0
2007-05-25 06:09:00,5.54717,5.54834,5.54669,5.54723,13000000.0
2007-05-25 06:10:00,5.5472,5.54775,5.5463,5.54714,14000000.0
2007-05-25 06:11:00,5.54689,5.54713,5.54603,5.54645,16000000.0
2007-05-25 06:12:00,5.54602,5.5485,5.54578,5.5485,17000000.0
2007-05-25 06:13:00,5.5485,5.54895,5.54769,5.54834,14000000.0
2007-05-25 06:14:00,5.54783,5.54785,5.54663,5.54745,12000000.0
2007-05-25 06:15:00,5.54722,5.54785,5.54683,5.54734,13000000.0
2007-05-25 06:16:00,5.54725,5.54792,5.54642,5.54702,14000000.0
2007-05-25 06:17:00,5.54722,5.54766,5.54688,5.54766,11000000.0
2007-05-25 06:18:00,5.54742,5.54831,5.54692,5.54753,12000000.0
2007-05-25 06:19:00,5.54748,5.54843,5.54703,5.54808,19000000.0
2007-05-25 06:20:00,5.54839,5.54858,5.54711,5.54766,11000000.0
2007-05-25 06:21:00,5.54739,5.54843,5.54739,5.54843,9000000.0
2007-05-25 06:22:00,5.54658,5.54839,5.54593,5.54593,22000000.0
2007-05-25 06:23:00,5.54688,5.54772,5.54629,5.54752,18000000.0
2007-05-25 06:24:00,5.5472,5.54739,5.54639,5.54704,8000000.0
2007-05-25 06:25:00,5.54706,5.54744,5.5463,5.54659,9000000.0
2007-05-25 06:26:00,5.5463,5.5473,5.5457,5.54648,13000000.0
2007-05-25 06:27:00,5.54708,5.54777,5.54624,5.5465,15000000.0
2007-05-25 06:28:00,5.54759,5.54783,5.54625,5.54696,18000000.0
2007-05-25 06:29:00,5.54667,5.54713,5.54593,5.54651,16000000.0
2007-05-25 06:30:00,5.5469,5.54704,5.54578,5.54588,10000000.0
2007-05-25 06:31:00,5.54678,5.54716,5.546,5.5465,13000000.0
2007-05-25 06:32:00,5.54643,5.54708,5.54576,5.54708,10000000.0
2007-05-25 06:33:00,5.54713,5.54716,5.5462,5.54646,10000000.0
2007-05-25 06:34:00,5.54662,5.54662,5.54558,5.5462,15000000.0
2007-05-25 06:35:00,5.54708,5.54715,5.54695,5.54715,13000000.0
2007-05-25 06:36:00,5.5466,5.54699,5.54594,5.54647,23000000.0
2007-05-25 06:37:00,5.5464,5.54643,5.54607,5.54607,11000000.0
2007-05-25 06:38:00,5.54794,5.54794,5.54624,5.54725,17000000.0
2007-05-25 06:39:00,5.54734,5.54768,5.54652,5.54684,8000000.0
2007-05-25 06:40:00,5.54701,5.54759,5.54631,5.54685,15000000.0
2007-05-25 06:41:00,5.54711,5.54782,5.5466,5.54711,15000000.0
2007-05-25 06:42:00,5.54641,5.54765,5.54641,5.54755,16000000.0
2007-05-25 06:43:00,5.54612,5.54722,5.54606,5.54657,12000000.0
2007-05-25 06:44:00,5.54563,5.54673,5.54563,5.54609,13000000.0
2007-05-25 06:45:00,5.54669,5.54692,5.54559,5.54628,14000000.0
2007-05-25 06:46:00,5.5465,5.5465,5.54507,5.54608,12000000.0
2007-05-25 06:47:00,5.54579,5.54639,5.54558,5.54569,11000000.0
2007-05-25 06:48:00,5.54708,5.54708,5.54556,5.5459,15000000.0
2007-05-25 06:49:00,5.54631,5.54691,5.54512,5.54579,17000000.0
2007-05-25 06:50:00,5.54662,5.54699,5.54562,5.54666,13000000.0
2007-05-25 06:51:00,5.54633,5.54704,5.54571,5.54571,8000000.0
2007-05-25 06:52:00,5.54664,5.54722,5.54557,5.54619,14000000.0
2007-05-25 06:53:00,5.54651,5.54712,5.54568,5.54629,13000000.0
2007-05-25 06:54:00,5.54527,5.54649,5.54517,5.54622,8000000.0
2007-05-25 06:55:00,5.54609,5.54726,5.54578,5.5459,10000000.0
2007-05-25 06:56:00,5.54542,5.54656,5.54542,5.54613,11000000.0
2007-05-25 06:57:00,5.54661,5.54701,5.54546,5.54592,17000000.0
2007-05-25 06:58:00,5.54567,5.54585,5.54549,5.54549,12000000.0
2007-05-25 06:59:00,5.54599,5.54675,5.54529,5.5457,14000000.0
2007-05-25 07:00:00,5.54588,5.54699,5.54569,5.54699,11000000.0
2007-05-25 07:01:00,5.5472,5.5472,5.54608,5.54608,10000000.0
2007-05-25 07:02:00,5.54542,5.54679,5.54538,5.54605,14000000.0
2007-05-25 07:03:00,5.54685,5.54705,5.54685,5.54698,7000000.0
2007-05-25 07:04:00,5.54618,5.54747,5.54618,5.54639,16000000.0
2007-05-25 07:05:00,5.54636,5.54732,5.54574,5.54696,15000000.0
2007-05-25 07:06:00,5.54597,5.54734,5.54547,5.54662,16000000.0
2007-05-25 07:07:00,5.54625,5.54726,5.54625,5.54655,12000000.0
2007-05-25 07:08:00,5.54736,5.54736,5.54598,5.54641,8000000.0
2007-05-25 07:09:00,5.54721,5.54721,5.5463,5.54707,8000000.0
2007-05-25 07:10:00,5.54655,5.54685,5.5457,5.5465,16000000.0
2007-05-25 07:11:00,5.54634,5.54727,5.54556,5.54683,17000000.0
2007-05-25 07:12:00,5.54647,5.54694,5.54576,5.54633,20000000.0
2007-05-25 07:13:00,5.54605,5.54686,5.54525,5.5466,18000000.0
2007-05-25 07:14:00,5.54626,5.54663,5.54583,5.54599,11000000.0
2007-05-25 07:15:00,5.54624,5.54667,5.54604,5.54663,18000000.0
2007-05-25 07:16:00,5.54629,5.5469,5.54569,5.54639,18000000.0
2007-05-25 07:17:00,5.54635,5.54719,5.5457,5.5457,12000000.0
2007-05-25 07:18:00,5.54681,5.54681,5.54559,5.54664,18000000.0
2007-05-25 07:19:00,5.54697,5.54697,5.54553,5.5461,14000000.0
2007-05-25 07:20:00,5.54537,5.54622,5.54476,5.54605,18000000.0
2007-05-25 07:21:00,5.54638,5.54638,5.54464,5.54508,13000000.0
2007-05-25 07:22:00,5.54573,5.54637,5.5443,5.5443,14000000.0
2007-05-25 07:23:00,5.54538,5.54616,5.54473,5.54589,15000000.0
2007-05-25 07:24:00,5.54566,5.54664,5.54464,5.5449,16000000.0
2007-05-25 07:25:00,5.54574,5.54619,5.54494,5.54494,15000000.0
2007-05-25 07:26:00,5.54549,5.54634,5.54441,5.54634,13000000.0
2007-05-25 07:27:00,5.54643,5.54643,5.54469,5.54538,12000000.0
2007-05-25 07:28:00,5.5466,5.5481,5.546,5.5474,22000000.0
2007-05-25 07:29:00,5.54702,5.54867,5.54656,5.54723,16000000.0
2007-05-25 07:30:00,5.54728,5.5487,5.54699,5.54796,14000000.0
2007-05-25 07:31:00,5.54837,5.5489,5.54739,5.54829,13000000.0
2007-05-25 07:32:00,5.54829,5.54829,5.54621,5.54716,9000000.0
2007-05-25 07:33:00,5.54708,5.54778,5.54661,5.54696,7000000.0
2007-05-25 07:34:00,5.54726,5.54793,5.54603,5.54643,18000000.0
2007-05-25 07:35:00,5.54751,5.54751,5.54568,5.54645,9000000.0
2007-05-25 07:36:00,5.54717,5.54717,5.54552,5.54651,13000000.0
2007-05-25 07:37:00,5.54575,5.54694,5.54556,5.54665,11000000.0
2007-05-25 07:38:00,5.54667,5.54675,5.5452,5.54675,11000000.0
2007-05-25 07:39:00,5.5463,5.5463,5.54509,5.54549,19000000.0
2007-05-25 07:40:00,5.54501,5.54557,5.54423,5.54555,11000000.0
2007-05-25 07:41:00,5.54474,5.54616,5.54474,5.54534,7000000.0
2007-05-25 07:42:00,5.5456,5.54698,5.54549,5.54664,13000000.0
2007-05-25 07:43:00,5.54567,5.54673,5.54567,5.54595,14000000.0
2007-05-25 07:44:00,5.54662,5.54662,5.54533,5.54582,10000000.0
2007-05-25 07:45:00,5.5466,5.5466,5.54416,5.54416,8000000.0
2007-05-25 07:46:00,5.54493,5.54528,5.544,5.54491,13000000.0
2007-05-25 07:47:00,5.54475,5.54514,5.54358,5.54399,15000000.0
2007-05-25 07:48:00,5.54529,5.54623,5.54366,5.54409,13000000.0
2007-05-25 07:49:00,5.54426,5.54505,5.54376,5.5443,10000000.0
2007-05-25 07:50:00,5.5444,5.54698,5.5444,5.54535,17000000.0
2007-05-25 07:51:00,5.54588,5.54628,5.54455,5.54622,16000000.0
2007-05-25 07:52:00,5.54626,5.5463,5.54473,5.54542,13000000.0
2007-05-25 07:53:00,5.54419,5.54579,5.54382,5.54515,10000000.0
2007-05-25 07:54:00,5.5453,5.54574,5.54376,5.54457,11000000.0
2007-05-25 07:55:00,5.54462,5.54504,5.54385,5.54431,12000000.0
2007-05-25 07:56:00,5.54408,5.5449,5.54339,5.54474,13000000.0
2007-05-25 07:57:00,5.54372,5.5445,5.54348,5.54406,8000000.0
2007-05-25 07:58:00,5.54361,5.54469,5.54328,5.54436,14000000.0
2007-05-25 07:59:00,5.54443,5.54457,5.54302,5.54394,15000000.0
2007-05-25 08:00:00,5.54384,5.54433,5.54362,5.54362,10000000.0
2007-05-25 08:01:00,5.54433,5.54467,5.54335,5.54439,13000000.0
2007-05-25 08:02:00,5.54366,5.54504,5.54346,5.54418,14000000.0
2007-05-25 08:03:00,5.5443,5.54508,5.54415,5.54425,12000000.0
2007-05-25 08:04:00,5.54359,5.54513,5.54356,5.54513,16000000.0
2007-05-25 08:05:00,5.54374,5.54459,5.54263,5.54344,14000000.0
2007-05-25 08:06:00,5.54178,5.5439,5.54178,5.54228,19000000.0
2007-05-25 08:07:00,5.54336,5.54349,5.54223,5.54349,19000000.0
2007-05-25 08:08:00,5.54292,5.54384,5.54239,5.54384,11000000.0
2007-05-25 08:09:00,5.54317,5.5441,5.54269,5.5441,10000000.0
2007-05-25 08:10:00,5.54324,5.5436,5.54199,5.54299,16000000.0
2007-05-25 08:11:00,5.54254,5.54296,5.54204,5.54275,9000000.0
2007-05-25 08:12:00,5.54309,5.54353,5.54234,5.54353,10000000.0
2007-05-25 08:13:00,5.54343,5.54405,5.54274,5.5439,11000000.0
2007-05-25 08:14:00,5.54396,5.54396,5.5428,5.5428,12000000.0
2007-05-25 08:15:00,5.5437,5.54393,5.5425,5.54312,15000000.0
2007-05-25 08:16:00,5.54352,5.54434,5.5432,5.54434,14000000.0
2007-05-25 08:17:00,5.5439,5.54456,5.54305,5.54362,10000000.0
2007-05-25 08:18:00,5.54322,5.54403,5.54267,5.54349,9000000.0
2007-05-25 08:19:00,5.54231,5.54358,5.54204,5.54252,11000000.0
2007-05-25 08:20:00,5.54272,5.54333,5.5418,5.54275,11000000.0
2007-05-25 08:21:00,5.5416,5.54264,5.54029,5.54148,20000000.0
2007-05-25 08:22:00,5.54196,5.54277,5.54138,5.5424,8000000.0
2007-05-25 08:23:00,5.54092,5.54312,5.54092,5.54188,12000000.0
2007-05-25 08:24:00,5.54222,5.54376,5.54123,5.54215,13000000.0
2007-05-25 08:25:00,5.54217,5.54354,5.54128,5.54223,12000000.0
2007-05-25 08:26:00,5.54263,5.54369,5.54007,5.54033,13000000.0
2007-05-25 08:27:00,5.54032,5.54197,5.53953,5.54026,11000000.0
2007-05-25 08:28:00,5.54035,5.54275,5.53954,5.54065,8000000.0
2007-05-25 08:29:00,5.53982,5.54252,5.53866,5.53866,12000000.0
2007-05-25 08:30:00,5.5382,5.54293,5.5382,5.54015,11000000.0
2007-05-25 08:31:00,5.53981,5.54203,5.53944,5.53974,10000000.0
2007-05-25 08:32:00,5.53931,5.54227,5.53861,5.54031,13000000.0
2007-05-25 08:33:00,5.53802,5.53991,5.53745,5.5388,11000000.0
2007-05-25 08:34:00,5.53944,5.53997,5.5377,5.53814,17000000.0
2007-05-25 08:35:00,5.53932,5.54265,5.53901,5.54058,11000000.0
2007-05-25 08:36:00,5.54046,5.54049,5.53899,5.54044,10000000.0
2007-05-25 08:37:00,5.54129,5.54193,5.53994,5.53996,9000000.0
2007-05-25 08:38:00,5.54034,5.54078,5.53961,5.54078,18000000.0
2007-05-25 08:39:00,5.54146,5.5426,5.53923,5.5426,8000000.0
2007-05-25 08:40:00,5.5403,5.5408,5.53901,5.53903,7000000.0
2007-05-25 08:41:00,5.54144,5.54269,5.5386,5.53897,16000000.0
2007-05-25 08:42:00,5.54009,5.5428,5.53947,5.54082,14000000.0
2007-05-25 08:43:00,5.54112,5.54313,5.53959,5.53977,12000000.0
2007-05-25 08:44:00,5.53973,5.54216,5.53954,5.54046,9000000.0
2007-05-25 08:45:00,5.53988,5.54087,5.5396,5.5408,18000000.0
2007-05-25 08:46:00,5.54079,5.54231,5.53931,5.54072,14000000.0
2007-05-25 08:47:00,5.53941,5.54101,5.53849,5.53884,18000000.0
2007-05-25 08:48:00,5.53945,5.54095,5.53932,5.54008,12000000.0
2007-05-25 08:49:00,5.53879,5.54252,5.53865,5.54125,14000000.0
2007-05-25 08:50:00,5.53963,5.54265,5.53938,5.54017,16000000.0
2007-05-25 08:51:00,5.53975,5.54075,5.53899,5.53923,21000000.0
2007-05-25 08:52:00,5.53946,5.54034,5.53831,5.54002,20000000.0
2007-05-25 08:53:00,5.53964,5.54038,5.53862,5.53915,7000000.0
2007-05-25 08:54:00,5.53949,5.54257,5.53838,5.53838,17000000.0
2007-05-25 08:55:00,5.53893,5.54137,5.53863,5.53917,12000000.0
2007-05-25 08:56:00,5.53993,5.54259,5.5381,5.53976,17000000.0
2007-05-25 08:57:00,5.53944,5.54259,5.53854,5.54057,16000000.0
2007-05-25 08:58:00,5.53937,5.54096,5.53894,5.53894,12000000.0
2007-05-25 08:59:00,5.54014,5.54265,5.53832,5.53946,13000000.0
2007-05-25 09:00:00,5.53918,5.54198,5.53823,5.5395,17000000.0
2007-05-25 09:01:00,5.53892,5.54235,5.53854,5.54235,13000000.0
2007-05-25 09:02:00,5.5412,5.54194,5.53906,5.53923,8000000.0
2007-05-25 09:03:00,5.53877,5.54178,5.53877,5.53935,16000000.0
2007-05-25 09:04:00,5.53962,5.53996,5.53899,5.53899,8000000.0
2007-05-25 09:05:00,5.54034,5.54052,5.53862,5.5405,11000000.0
2007-05-25 09:06:00,5.53977,5.54187,5.53946,5.54134,10000000.0
2007-05-25 09:07:00,5.54157,5.54221,5.54094,5.54202,10000000.0
2007-05-25 09:08:00,5.54088,5.54223,5.54065,5.54171,19000000.0
2007-05-25 09:09:00,5.54155,5.54155,5.54005,5.54078,16000000.0
2007-05-25 09:10:00,5.542,5.54306,5.5412,5.54306,8000000.0
2007-05-25 09:11:00,5.54349,5.54373,5.54216,5.54256,11000000.0
2007-05-25 09:12:00,5.5427,5.54319,5.54147,5.54228,16000000.0
2007-05-25 09:13:00,5.54342,5.54384,5.54195,5.54374,15000000.0
2007-05-25 09:14:00,5.54223,5.54434,5.54223,5.54377,17000000.0
2007-05-25 09:15:00,5.54275,5.5438,5.54275,5.54313,12000000.0
2007-05-25 09:16:00,5.54349,5.54393,5.54268,5.54384,14000000.0
2007-05-25 09:17:00,5.54341,5.54341,5.54211,5.54211,14000000.0
2007-05-25 09:18:00,5.54248,5.54288,5.54084,5.54084,18000000.0
2007-05-25 09:19:00,5.54257,5.54456,5.54187,5.54414,14000000.0
2007-05-25 09:20:00,5.54344,5.54452,5.54301,5.54402,18000000.0
2007-05-25 09:21:00,5.54446,5.54446,5.54267,5.54267,17000000.0
2007-05-25 09:22:00,5.5444,5.54558,5.54368,5.54474,13000000.0
2007-05-25 09:23:00,5.5451,5.54517,5.54282,5.54417,12000000.0
2007-05-25 09:24:00,5.54397,5.54397,5.54244,5.54339,14000000.0
2007-05-25 09:25:00,5.54337,5.54363,5.54223,5.54225,9000000.0
2007-05-25 09:26:00,5.54325,5.54338,5.5421,5.54327,13000000.0
2007-05-25 09:27:00,5.54284,5.54353,5.54168,5.54327,13000000.0
2007-05-25 09:28:00,5.54361,5.54361,5.54096,5.54273,19000000.0
2007-05-25 09:29:00,5.54175,5.54225,5.54007,5.54119,14000000.0
2007-05-25 09:30:00,5.54029,5.54119,5.53992,5.54111,15000000.0
2007-05-25 09:31:00,5.54222,5.54249,5.54118,5.54169,11000000.0
2007-05-25 09:32:00,5.54226,5.54347,5.5412,5.5412,16000000.0
2007-05-25 09:33:00,5.54205,5.54241,5.5415,5.54235,9000000.0
2007-05-25 09:34:00,5.54264,5.54264,5.54113,5.54237,18000000.0
2007-05-25 09:35:00,5.54278,5.54282,5.54156,5.54188,14000000.0
2007-05-25 09:36:00,5.54368,5.54408,5.54237,5.54288,16000000.0
2007-05-25 09:37:00,5.54359,5.54387,5.54161,5.54293,20000000.0
2007-05-25 09:38:00,5.54269,5.54336,5.541,5.54104,19000000.0
2007-05-25 09:39:00,5.54223,5.54223,5.54053,5.54222,16000000.0
2007-05-25 09:40:00,5.54177,5.54177,5.53847,5.53847,12000000.0
2007-05-25 09:41:00,5.53853,5.54002,5.53853,5.53885,18000000.0
2007-05-25 09:42:00,5.54007,5.54042,5.53839,5.54008,16000000.0
2007-05-25 09:43:00,5.53843,5.54141,5.53843,5.5401,15000000.0
2007-05-25 09:44:00,5.54028,5.54028,5.53852,5.53852,13000000.0
2007-05-25 09:45:00,5.54061,5.5408,5.5393,5.53969,13000000.0
2007-05-25 09:46:00,5.54062,5.54062,5.53885,5.53998,17000000.0
2007-05-25 09:47:00,5.53987,5.53991,5.53726,5.53855,13000000.0
2007-05-25 09:48:00,5.53853,5.54064,5.53791,5.53984,16000000.0
2007-05-25 09:49:00,5.54015,5.54018,5.53865,5.53998,17000000.0
2007-05-25 09:50:00,5.54003,5.54085,5.53951,5.54085,12000000.0
2007-05-25 09:51:00,5.54075,5.54122,5.53938,5.53956,16000000.0
2007-05-25 09:52:00,5.54029,5.54152,5.53982,5.54152,16000000.0
2007-05-25 09:53:00,5.54062,5.54128,5.53949,5.53997,15000000.0
2007-05-25 09:54:00,5.54143,5.54168,5.54002,5.54137,15000000.0
2007-05-25 09:55:00,5.54007,5.5415,5.54007,5.54009,15000000.0
2007-05-25 09:56:00,5.54023,5.54083,5.53736,5.53736,17000000.0
2007-05-25 09:57:00,5.53863,5.54072,5.53785,5.53867,12000000.0
2007-05-25 09:58:00,5.53822,5.53899,5.53765,5.53769,14000000.0
2007-05-25 09:59:00,5.53923,5.53934,5.53725,5.53746,10000000.0
2007-05-25 10:00:00,5.53839,5.53905,5.53785,5.53905,11000000.0
2007-05-25 10:01:00,5.53846,5.5393,5.53824,5.53922,24000000.0
2007-05-25 10:02:00,5.53978,5.53982,5.53858,5.53904,14000000.0
2007-05-25 10:03:00,5.53923,5.5401,5.53812,5.53991,16000000.0
2007-05-25 10:04:00,5.53832,5.53975,5.53832,5.53925,10000000.0
2007-05-25 10:05:00,5.53991,5.53996,5.53909,5.53993,10000000.0
2007-05-25 10:06:00,5.53948,5.53948,5.53882,5.53907,9000000.0
2007-05-25 10:07:00,5.53971,5.53971,5.53867,5.53909,11000000.0
2007-05-25 10:08:00,5.5398,5.5398,5.53805,5.53878,9000000.0
2007-05-25 10:09:00,5.53862,5.53937,5.53808,5.53899,11000000.0
2007-05-25 10:10:00,5.53962,5.53962,5.53798,5.53894,15000000.0
2007-05-25 10:11:00,5.53979,5.54041,5.53892,5.5401,16000000.0
2007-05-25 10:12:00,5.53902,5.54019,5.5384,5.54019,19000000.0
2007-05-25 10:13:00,5.53888,5.53985,5.53887,5.53908,9000000.0
2007-05-25 10:14:00,5.53868,5.53945,5.53806,5.53945,11000000.0
2007-05-25 10:15:00,5.53927,5.53969,5.53876,5.53969,8000000.0
2007-05-25 10:16:00,5.53847,5.54025,5.53847,5.53995,17000000.0
2007-05-25 10:17:00,5.53923,5.54023,5.53882,5.53989,16000000.0
2007-05-25 10:18:00,5.53863,5.5407,5.53863,5.53942,16000000.0
2007-05-25 10:19:00,5.54051,5.54051,5.53899,5.54038,17000000.0
2007-05-25 10:20:00,5.54024,5.54036,5.53918,5.54026,16000000.0
2007-05-25 10:21:00,5.54001,5.54068,5.53903,5.54068,7000000.0
2007-05-25 10:22:00,5.54025,5.54064,5.53948,5.54064,10000000.0
2007-05-25 10:23:00,5.54053,5.54082,5.53938,5.54082,14000000.0
2007-05-25 10:24:00,5.53874,5.54047,5.53874,5.54047,13000000.0
2007-05-25 10:25:00,5.53951,5.54024,5.53929,5.54009,12000000.0
2007-05-25 10:26:00,5.54015,5.54052,5.53922,5.54029,11000000.0
2007-05-25 10:27:00,5.54022,5.5405,5.53879,5.53879,13000000.0
2007-05-25 10:28:00,5.54021,5.54034,5.53885,5.53885,13000000.0
2007-05-25 10:29:00,5.53904,5.54054,5.53881,5.54054,11000000.0
2007-05-25 10:30:00,5.53987,5.54011,5.53901,5.53927,9000000.0
2007-05-25 10:31:00,5.5398,5.54012,5.53824,5.53953,16000000.0
2007-05-25 10:32:00,5.53905,5.53975,5.5384,5.53865,9000000.0
2007-05-25 10:33:00,5.53947,5.5398,5.53836,5.5398,12000000.0
2007-05-25 10:34:00,5.5396,5.53981,5.53816,5.53903,11000000.0
2007-05-25 10:35:00,5.53891,5.53893,5.53718,5.53765,17000000.0
2007-05-25 10:36:00,5.53913,5.53913,5.53735,5.53804,10000000.0
2007-05-25 10:37:00,5.53913,5.53913,5.53755,5.53763,15000000.0
2007-05-25 10:38:00,5.53857,5.53915,5.53775,5.53915,17000000.0
2007-05-25 10:39:00,5.53829,5.53884,5.53736,5.53736,13000000.0
2007-05-25 10:40:00,5.53825,5.53904,5.53771,5.53771,10000000.0
2007-05-25 10:41:00,5.53917,5.53946,5.53792,5.53946,15000000.0
2007-05-25 10:42:00,5.53947,5.53955,5.5379,5.5386,12000000.0
2007-05-25 10:43:00,5.53939,5.54035,5.5393,5.53995,13000000.0
2007-05-25 10:44:00,5.53994,5.54029,5.53869,5.53999,12000000.0
2007-05-25 10:45:00,5.54013,5.54014,5.53923,5.53991,13000000.0
2007-05-25 10:46:00,5.53975,5.54,5.53882,5.53941,13000000.0
2007-05-25 10:47:00,5.53997,5.53998,5.53908,5.53953,7000000.0
2007-05-25 10:48:00,5.54003,5.54075,5.53888,5.53931,12000000.0
2007-05-25 10:49:00,5.5389,5.53992,5.53859,5.53913,10000000.0
2007-05-25 10:50:00,5.53853,5.54025,5.53853,5.5389,14000000.0
2007-05-25 10:51:00,5.54044,5.54044,5.53872,5.53995,11000000.0
2007-05-25 10:52:00,5.54015,5.54039,5.53844,5.5391,20000000.0
2007-05-25 10:53:00,5.53974,5.54034,5.53923,5.54034,9000000.0
2007-05-25 10:54:00,5.54043,5.54045,5.53902,5.53955,18000000.0
2007-05-25 10:55:00,5.53986,5.54046,5.53932,5.53961,10000000.0
2007-05-25 10:56:00,5.54018,5.54018,5.539,5.539,11000000.0
2007-05-25 10:57:00,5.5404,5.5404,5.53877,5.53877,8000000.0
2007-05-25 10:58:00,5.53988,5.54044,5.53952,5.53979,10000000.0
2007-05-25 10:59:00,5.53999,5.54066,5.5397,5.53984,10000000.0
2007-05-25 11:00:00,5.5406,5.54068,5.53904,5.5398,15000000.0
2007-05-25 11:01:00,5.54053,5.54202,5.53974,5.5418,12000000.0
2007-05-25 11:02:00,5.54054,5.54137,5.54054,5.54101,8000000.0
2007-05-25 11:03:00,5.54269,5.54269,5.54068,5.54213,11000000.0
2007-05-25 11:04:00,5.54076,5.54264,5.54076,5.54264,15000000.0
2007-05-25 11:05:00,5.54114,5.5431,5.54114,5.54203,17000000.0
2007-05-25 11:06:00,5.54141,5.54259,5.54102,5.54259,12000000.0
2007-05-25 11:07:00,5.54199,5.54232,5.54137,5.54137,11000000.0
2007-05-25 11:08:00,5.54164,5.54252,5.54124,5.54248,22000000.0
2007-05-25 11:09:00,5.54263,5.54282,5.54106,5.54106,9000000.0
2007-05-25 11:10:00,5.54227,5.54302,5.5416,5.54184,16000000.0
2007-05-25 11:11:00,5.54166,5.54227,5.54127,5.54148,7000000.0
2007-05-25 11:12:00,5.54256,5.54264,5.54116,5.54181,15000000.0
2007-05-25 11:13:00,5.54266,5.54278,5.54136,5.5425,11000000.0
2007-05-25 11:14:00,5.54215,5.54269,5.54132,5.54269,18000000.0
2007-05-25 11:15:00,5.54296,5.54304,5.54269,5.54297,11000000.0
2007-05-25 11:16:00,5.54169,5.54254,5.54114,5.54195,13000000.0
2007-05-25 11:17:00,5.54109,5.54226,5.54109,5.54215,13000000.0
2007-05-25 11:18:00,5.54253,5.54253,5.5412,5.54133,9000000.0
2007-05-25 11:19:00,5.54176,5.54235,5.54084,5.54161,17000000.0
2007-05-25 11:20:00,5.54085,5.54192,5.54065,5.5411,14000000.0
2007-05-25 11:21:00,5.54094,5.54174,5.53997,5.54174,14000000.0
2007-05-25 11:22:00,5.54156,5.54201,5.54052,5.54163,22000000.0
2007-05-25 11:23:00,5.54109,5.54167,5.54002,5.54075,8000000.0
2007-05-25 11:24:00,5.54027,5.54094,5.5393,5.54083,18000000.0
2007-05-25 11:25:00,5.54094,5.54203,5.54053,5.5409,9000000.0
2007-05-25 11:26:00,5.54062,5.54172,5.53966,5.54092,15000000.0
2007-05-25 11:27:00,5.5414,5.5415,5.54054,5.5415,10000000.0
2007-05-25 11:28:00,5.54188,5.54195,5.54171,5.54195,13000000.0
2007-05-25 11:29:00,5.54132,5.54206,5.54034,5.5415,17000000.0
2007-05-25 11:30:00,5.54108,5.54172,5.54045,5.54117,13000000.0
2007-05-25 11:31:00,5.54081,5.54169,5.54041,5.54087,12000000.0
2007-05-25 11:32:00,5.54137,5.54146,5.54057,5.54141,20000000.0
2007-05-25 11:33:00,5.54178,5.54184,5.54157,5.54182,16000000.0
2007-05-25 11:34:00,5.54038,5.5417,5.54038,5.54124,13000000.0
2007-05-25 11:35:00,5.54219,5.54222,5.54042,5.54215,14000000.0
2007-05-25 11:36:00,5.54097,5.54196,5.5409,5.5409,11000000.0
2007-05-25 11:37:00,5.5421,5.5421,5.54088,5.54154,16000000.0
2007-05-25 11:38:00,5.54139,5.54205,5.54083,5.54205,8000000.0
2007-05-25 11:39:00,5.54218,5.54265,5.54218,5.54241,11000000.0
2007-05-25 11:40:00,5.54208,5.54208,5.54115,5.54116,12000000.0
2007-05-25 11:41:00,5.5422,5.54235,5.54095,5.54114,10000000.0
2007-05-25 11:42:00,5.5408,5.54146,5.54023,5.5414,10000000.0
2007-05-25 11:43:00,5.54218,5.54218,5.541,5.54174,17000000.0
2007-05-25 11:44:00,5.54256,5.54256,5.54116,5.54153,15000000.0
2007-05-25 11:45:00,5.54155,5.54232,5.54117,5.54176,16000000.0
2007-05-25 11:46:00,5.54148,5.54287,5.54148,5.54219,7000000.0
2007-05-25 11:47:00,5.5417,5.54262,5.54069,5.54158,16000000.0
2007-05-25 11:48:00,5.54288,5.54288,5.54126,5.54209,13000000.0
2007-05-25 11:49:00,5.5428,5.5428,5.54215,5.54279,10000000.0
2007-05-25 11:50:00,5.54205,5.5427,5.54149,5.54262,12000000.0
2007-05-25 11:51:00,5.54181,5.54289,5.54132,5.54259,14000000.0
2007-05-25 11:52:00,5.54227,5.54276,5.54097,5.54231,18000000.0
2007-05-25 11:53:00,5.54134,5.54281,5.54134,5.54217,16000000.0
2007-05-25 11:54:00,5.54224,5.54305,5.5415,5.54305,8000000.0
2007-05-25 11:55:00,5.54235,5.5429,5.54148,5.54148,8000000.0
2007-05-25 11:56:00,5.54149,5.54303,5.54127,5.54273,8000000.0
2007-05-25 11:57:00,5.54181,5.54302,5.54145,5.54255,11000000.0
2007-05-25 11:58:00,5.54251,5.54298,5.54166,5.54283,14000000.0
2007-05-25 11:59:00,5.54281,5.54315,5.5419,5.54197,11000000.0
2007-05-25 12:00:00,5.54286,5.54322,5.54198,5.54307,15000000.0
2007-05-25 12:01:00,5.54181,5.54325,5.54123,5.54263,13000000.0
2007-05-25 12:02:00,5.54354,5.54354,5.5417,5.54227,15000000.0
2007-05-25 12:03:00,5.54093,5.54265,5.54093,5.54265,11000000.0
2007-05-25 12:04:00,5.54292,5.54327,5.5419,5.5427,9000000.0
2007-05-25 12:05:00,5.54313,5.54313,5.54287,5.54307,9000000.0
2007-05-25 12:06:00,5.5414,5.54258,5.5414,5.54227,15000000.0
2007-05-25 12:07:00,5.54272,5.54272,5.54113,5.54201,11000000.0
2007-05-25 12:08:00,5.54154,5.54286,5.54122,5.54241,8000000.0
2007-05-25 12:09:00,5.5426,5.5426,5.5423,5.54257,18000000.0
2007-05-25 12:10:00,5.54135,5.54211,5.54103,5.54206,14000000.0
2007-05-25 12:11:00,5.54131,5.54131,5.53986,5.54057,9000000.0
2007-05-25 12:12:00,5.53979,5.54045,5.53876,5.53903,18000000.0
2007-05-25 12:13:00,5.54103,5.54157,5.53931,5.53987,12000000.0
2007-05-25 12:14:00,5.54,5.54129,5.53973,5.54077,10000000.0
2007-05-25 12:15:00,5.54149,5.54175,5.53995,5.54059,8000000.0
2007-05-25 12:16:00,5.54028,5.54171,5.54028,5.54159,14000000.0
2007-05-25 12:17:00,5.54114,5.54195,5.5406,5.5406,13000000.0
2007-05-25 12:18:00,5.54065,5.54149,5.54024,5.54072,10000000.0
2007-05-25 12:19:00,5.54159,5.54159,5.54023,5.54058,11000000.0
2007-05-25 12:20:00,5.54166,5.54166,5.53986,5.54038,8000000.0
2007-05-25 12:21:00,5.54069,5.54125,5.53979,5.54056,20000000.0
2007-05-25 12:22:00,5.54053,5.54053,5.53931,5.53985,14000000.0
2007-05-25 12:23:00,5.5406,5.5406,5.53917,5.53938,11000000.0
2007-05-25 12:24:00,5.53945,5.54019,5.53945,5.54019,17000000.0
2007-05-25 12:25:00,5.53981,5.54047,5.53884,5.54014,12000000.0
2007-05-25 12:26:00,5.54044,5.54044,5.53905,5.53911,7000000.0
2007-05-25 12:27:00,5.53991,5.54044,5.53921,5.54008,7000000.0
2007-05-25 12:28:00,5.54042,5.54114,5.53956,5.54086,19000000.0
2007-05-25 12:29:00,5.54125,5.54137,5.54009,5.54093,12000000.0
2007-05-25 12:30:00,5.54028,5.54108,5.53965,5.54108,10000000.0
2007-05-25 12:31:00,5.54088,5.54088,5.53958,5.54065,12000000.0
2007-05-25 12:32:00,5.53995,5.54053,5.53932,5.54008,12000000.0
2007-05-25 12:33:00,5.53999,5.54039,5.53866,5.53974,15000000.0
2007-05-25 12:34:00,5.53989,5.54083,5.53941,5.54083,12000000.0
2007-05-25 12:35:00,5.54062,5.54109,5.53912,5.54109,12000000.0
2007-05-25 12:36:00,5.53981,5.54092,5.53974,5.53996,15000000.0
2007-05-25 12:37:00,5.54069,5.54069,5.54004,5.54009,8000000.0
2007-05-25 12:38:00,5.54031,5.54067,5.53957,5.54017,15000000.0
2007-05-25 12:39:00,5.54101,5.54108,5.53954,5.54085,14000000.0
2007-05-25 12:40:00,5.54135,5.54149,5.5411,5.54149,18000000.0
2007-05-25 12:41:00,5.54069,5.54108,5.53941,5.54108,11000000.0
2007-05-25 12:42:00,5.54091,5.54161,5.54015,5.54015,17000000.0
2007-05-25 12:43:00,5.54223,5.54223,5.54014,5.54156,11000000.0
2007-05-25 12:44:00,5.54082,5.54165,5.54065,5.54165,13000000.0
2007-05-25 12:45:00,5.54206,5.54231,5.54028,5.54028,10000000.0
2007-05-25 12:46:00,5.54083,5.54128,5.5393,5.5402,20000000.0
2007-05-25 12:47:00,5.5394,5.54007,5.53802,5.53802,10000000.0
2007-05-25 12:48:00,5.53959,5.54002,5.5388,5.54002,10000000.0
2007-05-25 12:49:00,5.53987,5.54017,5.53879,5.53939,15000000.0
2007-05-25 12:50:00,5.54009,5.54011,5.53936,5.54011,14000000.0
2007-05-25 12:51:00,5.5405,5.54178,5.53911,5.53952,14000000.0
2007-05-25 12:52:00,5.53922,5.53956,5.53796,5.53914,9000000.0
2007-05-25 12:53:00,5.53834,5.5391,5.53804,5.53856,9000000.0
2007-05-25 12:54:00,5.53885,5.53901,5.53688,5.53898,20000000.0
2007-05-25 12:55:00,5.53829,5.53999,5.53643,5.53643,12000000.0
2007-05-25 12:56:00,5.53651,5.5376,5.53578,5.53743,7000000.0
2007-05-25 12:57:00,5.53715,5.53738,5.5359,5.536,13000000.0
2007-05-25 12:58:00,5.53789,5.53848,5.53639,5.5374,16000000.0
2007-05-25 12:59:00,5.5382,5.54019,5.53698,5.54019,14000000.0
2007-05-25 13:00:00,5.54028,5.54028,5.53818,5.53906,12000000.0
2007-05-25 13:01:00,5.53977,5.54004,5.53833,5.5389,17000000.0
2007-05-25 13:02:00,5.53866,5.53898,5.53724,5.53796,10000000.0
2007-05-25 13:03:00,5.53795,5.53862,5.53655,5.53862,22000000.0
2007-05-25 13:04:00,5.53874,5.53874,5.53724,5.53851,20000000.0
2007-05-25 13:05:00,5.5373,5.53868,5.5373,5.53768,14000000.0
2007-05-25 13:06:00,5.53886,5.53891,5.53718,5.53843,17000000.0
2007-05-25 13:07:00,5.53846,5.53876,5.537,5.53876,22000000.0
2007-05-25 13:08:00,5.5388,5.53912,5.53798,5.5383,12000000.0
2007-05-25 13:09:00,5.5394,5.5394,5.53784,5.53907,12000000.0
2007-05-25 13:10:00,5.53909,5.53909,5.53768,5.5388,20000000.0
2007-05-25 13:11:00,5.53799,5.53902,5.53721,5.53868,12000000.0
2007-05-25 13:12:00,5.53854,5.5396,5.53754,5.53921,16000000.0
2007-05-25 13:13:00,5.53803,5.53887,5.53732,5.53819,14000000.0
2007-05-25 13:14:00,5.53814,5.53933,5.53742,5.53827,17000000.0
2007-05-25 13:15:00,5.53831,5.53888,5.53737,5.53737,7000000.0
2007-05-25 13:16:00,5.53953,5.53953,5.53847,5.53939,9000000.0
2007-05-25 13:17:00,5.53919,5.54013,5.53855,5.53913,15000000.0
2007-05-25 13:18:00,5.5405,5.5405,5.53868,5.53931,17000000.0
2007-05-25 13:19:00,5.53944,5.53959,5.53859,5.53949,15000000.0
2007-05-25 13:20:00,5.53931,5.53991,5.53826,5.53965,12000000.0
2007-05-25 13:21:00,5.53955,5.53995,5.53836,5.53912,24000000.0
2007-05-25 13:22:00,5.53896,5.53956,5.53773,5.53891,12000000.0
2007-05-25 13:23:00,5.53988,5.53988,5.5379,5.53907,12000000.0
2007-05-25 13:24:00,5.53963,5.53989,5.53834,5.53939,18000000.0
2007-05-25 13:25:00,5.53998,5.54073,5.53908,5.53983,12000000.0
2007-05-25 13:26:00,5.54007,5.54017,5.53845,5.53981,12000000.0
2007-05-25 13:27:00,5.53958,5.53958,5.53798,5.53798,9000000.0
2007-05-25 13:28:00,5.53869,5.53934,5.53817,5.53934,15000000.0
2007-05-25 13:29:00,5.53931,5.53949,5.53818,5.53876,14000000.0
2007-05-25 13:30:00,5.53837,5.53921,5.5382,5.53847,11000000.0
2007-05-25 13:31:00,5.5398,5.53998,5.53857,5.53943,11000000.0
2007-05-25 13:32:00,5.54029,5.54029,5.53901,5.53944,8000000.0
2007-05-25 13:33:00,5.53914,5.54014,5.53843,5.53867,14000000.0
2007-05-25 13:34:00,5.53883,5.53986,5.53856,5.53916,11000000.0
2007-05-25 13:35:00,5.53904,5.54043,5.53899,5.5395,16000000.0
2007-05-25 13:36:00,5.54074,5.54083,5.53948,5.5398,8000000.0
2007-05-25 13:37:00,5.54074,5.54102,5.53933,5.54069,17000000.0
2007-05-25 13:38:00,5.53995,5.54008,5.53901,5.54,14000000.0
2007-05-25 13:39:00,5.54098,5.54109,5.53939,5.54065,10000000.0
2007-05-25 13:40:00,5.54076,5.54076,5.54002,5.5406,8000000.0
2007-05-25 13:41:00,5.54058,5.54093,5.53975,5.53975,11000000.0
2007-05-25 13:42:00,5.53933,5.54053,5.53893,5.54053,14000000.0
2007-05-25 13:43:00,5.53988,5.5403,5.5391,5.54003,11000000.0
2007-05-25 13:44:00,5.54,5.54047,5.53911,5.53978,11000000.0
2007-05-25 13:45:00,5.53959,5.54012,5.53901,5.54012,14000000.0
2007-05-25 13:46:00,5.5402,5.54038,5.53888,5.54038,11000000.0
2007-05-25 13:47:00,5.53852,5.5396,5.53852,5.53861,13000000.0
2007-05-25 13:48:00,5.53906,5.53993,5.53847,5.53881,14000000.0
2007-05-25 13:49:00,5.53886,5.53973,5.53886,5.53965,12000000.0
2007-05-25 13:50:00,5.53879,5.53887,5.53823,5.53827,16000000.0
2007-05-25 13:51:00,5.54064,5.54064,5.53916,5.53934,14000000.0
2007-05-25 13:52:00,5.53864,5.53962,5.53861,5.53906,10000000.0
2007-05-25 13:53:00,5.53953,5.53968,5.5387,5.53965,10000000.0
2007-05-25 13:54:00,5.53924,5.53962,5.53864,5.53962,8000000.0
2007-05-25 13:55:00,5.53838,5.53972,5.53838,5.53972,13000000.0
2007-05-25 13:56:00,5.53979,5.53984,5.53819,5.53819,17000000.0
2007-05-25 13:57:00,5.54003,5.54003,5.53865,5.53897,13000000.0
2007-05-25 13:58:00,5.53925,5.53951,5.53832,5.53872,7000000.0
2007-05-25 13:59:00,5.53845,5.53885,5.53845,5.53848,9000000.0
2007-05-25 14:00:00,5.53943,5.53982,5.53841,5.53879,7000000.0
2007-05-25 14:01:00,5.53865,5.53973,5.53824,5.53941,11000000.0
2007-05-25 14:02:00,5.53925,5.53931,5.53788,5.53838,19000000.0
2007-05-25 14:03:00,5.53912,5.53951,5.53776,5.53892,13000000.0
2007-05-25 14:04:00,5.53863,5.53923,5.53818,5.53818,22000000.0
2007-05-25 14:05:00,5.53948,5.53948,5.53776,5.53776,17000000.0
2007-05-25 14:06:00,5.53901,5.53939,5.53733,5.53733,11000000.0
2007-05-25 14:07:00,5.53866,5.53885,5.5373,5.5373,9000000.0
2007-05-25 14:08:00,5.53716,5.53806,5.53649,5.53778,11000000.0
2007-05-25 14:09:00,5.53752,5.53755,5.53623,5.53657,12000000.0
2007-05-25 14:10:00,5.53618,5.53674,5.53504,5.5359,13000000.0
2007-05-25 14:11:00,5.53627,5.53661,5.53545,5.53649,14000000.0
2007-05-25 14:12:00,5.53683,5.53685,5.53585,5.53662,11000000.0
2007-05-25 14:13:00,5.53524,5.53711,5.53524,5.53643,11000000.0
2007-05-25 14:14:00,5.53678,5.53724,5.53604,5.53661,7000000.0
2007-05-25 14:15:00,5.53806,5.53806,5.53664,5.53761,14000000.0
2007-05-25 14:16:00,5.53728,5.53841,5.53636,5.53795,13000000.0
2007-05-25 14:17:00,5.53657,5.53704,5.53533,5.53636,22000000.0
2007-05-25 14:18:00,5.53641,5.53641,5.53431,5.53501,15000000.0
2007-05-25 14:19:00,5.53574,5.53607,5.53406,5.5356,12000000.0
2007-05-25 14:20:00,5.53505,5.53566,5.53414,5.53516,7000000.0
2007-05-25 14:21:00,5.5343,5.53515,5.53241,5.53336,13000000.0
2007-05-25 14:22:00,5.53355,5.53369,5.53272,5.53343,8000000.0
2007-05-25 14:23:00,5.5335,5.5335,5.53229,5.5326,11000000.0
2007-05-25 14:24:00,5.53284,5.53304,5.53188,5.53188,13000000.0
2007-05-25 14:25:00,5.53301,5.53379,5.53181,5.53361,15000000.0
2007-05-25 14:26:00,5.53332,5.53363,5.53245,5.53347,8000000.0
2007-05-25 14:27:00,5.53242,5.5342,5.53217,5.53291,10000000.0
2007-05-25 14:28:00,5.53326,5.53504,5.53298,5.53504,11000000.0
2007-05-25 14:29:00,5.53497,5.53554,5.53304,5.53422,21000000.0
2007-05-25 14:30:00,5.53402,5.53452,5.53274,5.53297,11000000.0
2007-05-25 14:31:00,5.53366,5.53441,5.53327,5.53437,17000000.0
2007-05-25 14:32:00,5.53453,5.53453,5.53298,5.53407,15000000.0
2007-05-25 14:33:00,5.53324,5.53349,5.5325,5.53319,8000000.0
2007-05-25 14:34:00,5.53331,5.53407,5.53257,5.53407,9000000.0
2007-05-25 14:35:00,5.53282,5.5351,5.53282,5.53346,11000000.0
2007-05-25 14:36:00,5.53448,5.53465,5.53377,5.53465,15000000.0
2007-05-25 14:37:00,5.53551,5.53551,5.53373,5.5347,8000000.0
2007-05-25 14:38:00,5.53549,5.53549,5.53391,5.53465,10000000.0
2007-05-25 14:39:00,5.53558,5.53563,5.53361,5.53361,19000000.0
2007-05-25 14:40:00,5.53508,5.53543,5.53431,5.53528,15000000.0
2007-05-25 14:41:00,5.5359,5.53598,5.53438,5.53521,15000000.0
2007-05-25 14:42:00,5.53399,5.53505,5.53396,5.53418,17000000.0
2007-05-25 14:43:00,5.53353,5.53547,5.53353,5.53491,15000000.0
2007-05-25 14:44:00,5.53534,5.53615,5.53436,5.53606,15000000.0
2007-05-25 14:45:00,5.53549,5.53576,5.53433,5.53576,9000000.0
2007-05-25 14:46:00,5.53426,5.53559,5.53402,5.53482,11000000.0
2007-05-25 14:47:00,5.53512,5.53522,5.53391,5.53461,12000000.0
2007-05-25 14:48:00,5.53435,5.53513,5.53419,5.53475,12000000.0
2007-05-25 14:49:00,5.53532,5.53532,5.53393,5.53452,12000000.0
2007-05-25 14:50:00,5.5342,5.5351,5.53357,5.53491,15000000.0
2007-05-25 14:51:00,5.53485,5.53541,5.53324,5.53324,10000000.0
2007-05-25 14:52:00,5.53333,5.53403,5.53191,5.53403,13000000.0
2007-05-25 14:53:00,5.53389,5.53423,5.53267,5.53398,13000000.0
2007-05-25 14:54:00,5.53284,5.53468,5.53284,5.53405,9000000.0
2007-05-25 14:55:00,5.53456,5.53456,5.53246,5.53399,16000000.0
2007-05-25 14:56:00,5.5322,5.53343,5.5313,5.53171,15000000.0
2007-05-25 14:57:00,5.53136,5.53197,5.53052,5.5309,15000000.0
2007-05-25 14:58:00,5.53145,5.5317,5.53087,5.53143,11000000.0
2007-05-25 14:59:00,5.53105,5.53233,5.53048,5.53233,14000000.0
2007-05-25 15:00:00,5.53196,5.53196,5.53032,5.53058,18000000.0
2007-05-25 15:01:00,5.53085,5.53245,5.5306,5.53165,12000000.0
2007-05-25 15:02:00,5.53159,5.53214,5.53111,5.53206,7000000.0
2007-05-25 15:03:00,5.53228,5.53228,5.53078,5.53213,18000000.0
2007-05-25 15:04:00,5.53163,5.53273,5.53098,5.53117,21000000.0
2007-05-25 15:05:00,5.5328,5.53284,5.53159,5.53255,13000000.0
2007-05-25 15:06:00,5.53148,5.53283,5.53123,5.53281,14000000.0
2007-05-25 15:07:00,5.5333,5.5333,5.53178,5.53194,22000000.0
2007-05-25 15:08:00,5.53243,5.53294,5.53179,5.53258,10000000.0
2007-05-25 15:09:00,5.53312,5.53312,5.5318,5.53238,9000000.0
2007-05-25 15:10:00,5.53334,5.53343,5.53207,5.53207,14000000.0
2007-05-25 15:11:00,5.53339,5.53363,5.53231,5.53326,12000000.0
2007-05-25 15:12:00,5.53293,5.53402,5.53264,5.53402,13000000.0
2007-05-25 15:13:00,5.53386,5.53386,5.53211,5.53291,12000000.0
2007-05-25 15:14:00,5.53269,5.53278,5.53161,5.53161,10000000.0
2007-05-25 15:15:00,5.53246,5.53359,5.53196,5.53196,16000000.0
2007-05-25 15:16:00,5.53244,5.53287,5.53163,5.53163,15000000.0
2007-05-25 15:17:00,5.53188,5.53292,5.53097,5.53189,14000000.0
2007-05-25 15:18:00,5.53196,5.53246,5.5311,5.53122,12000000.0
2007-05-25 15:19:00,5.53348,5.53348,5.53193,5.53273,11000000.0
2007-05-25 15:20:00,5.53209,5.5331,5.53148,5.53219,14000000.0
2007-05-25 15:21:00,5.53244,5.53309,5.53141,5.53309,14000000.0
2007-05-25 15:22:00,5.53301,5.53354,5.53225,5.5334,10000000.0
2007-05-25 15:23:00,5.5339,5.53421,5.53302,5.53302,11000000.0
2007-05-25 15:24:00,5.53366,5.53399,5.5328,5.53399,10000000.0
2007-05-25 15:25:00,5.53374,5.53404,5.53275,5.53358,16000000.0
2007-05-25 15:26:00,5.53347,5.53363,5.53206,5.53206,15000000.0
2007-05-25 15:27:00,5.53257,5.53398,5.53245,5.53283,10000000.0
2007-05-25 15:28:00,5.53345,5.53345,5.53189,5.53189,11000000.0
2007-05-25 15:29:00,5.53211,5.53364,5.5318,5.53335,19000000.0
2007-05-25 15:30:00,5.5334,5.5334,5.53158,5.53294,10000000.0
2007-05-25 15:31:00,5.53229,5.53256,5.53149,5.53149,14000000.0
2007-05-25 15:32:00,5.53266,5.53266,5.5312,5.53247,12000000.0
2007-05-25 15:33:00,5.53228,5.53273,5.53092,5.53243,20000000.0
2007-05-25 15:34:00,5.53214,5.53235,5.53089,5.53225,12000000.0
2007-05-25 15:35:00,5.53254,5.53277,5.53128,5.53201,12000000.0
2007-05-25 15:36:00,5.53282,5.53283,5.53119,5.53262,10000000.0
2007-05-25 15:37:00,5.53232,5.5326,5.53161,5.53256,10000000.0
2007-05-25 15:38:00,5.53259,5.53259,5.53057,5.53057,13000000.0
2007-05-25 15:39:00,5.5314,5.53165,5.53035,5.53155,7000000.0
2007-05-25 15:40:00,5.5309,5.53266,5.5309,5.53266,10000000.0
2007-05-25 15:41:00,5.5315,5.53182,5.53094,5.5313,9000000.0
2007-05-25 15:42:00,5.53099,5.53226,5.53074,5.53226,13000000.0
2007-05-25 15:43:00,5.53147,5.53198,5.53065,5.53135,16000000.0
2007-05-25 15:44:00,5.53202,5.53229,5.53071,5.53205,14000000.0
2007-05-25 15:45:00,5.53132,5.53228,5.53084,5.5321,15000000.0
2007-05-25 15:46:00,5.53237,5.53237,5.53109,5.53166,13000000.0
2007-05-25 15:47:00,5.5313,5.53228,5.53096,5.53228,9000000.0
2007-05-25 15:48:00,5.53129,5.53134,5.52941,5.53071,21000000.0
2007-05-25 15:49:00,5.53138,5.53234,5.53097,5.53234,23000000.0
2007-05-25 15:50:00,5.532,5.53289,5.53146,5.53287,12000000.0
2007-05-25 15:51:00,5.5336,5.5336,5.53194,5.53312,19000000.0
2007-05-25 15:52:00,5.53371,5.53371,5.53244,5.53279,15000000.0
2007-05-25 15:53:00,5.53279,5.53453,5.5326,5.53453,14000000.0
2007-05-25 15:54:00,5.534,5.53478,5.53321,5.53419,15000000.0
2007-05-25 15:55:00,5.53312,5.53501,5.53312,5.53423,12000000.0
2007-05-25 15:56:00,5.53415,5.53458,5.53286,5.534,18000000.0
2007-05-25 15:57:00,5.53476,5.53487,5.53359,5.53487,10000000.0
2007-05-25 15:58:00,5.5336,5.53501,5.53354,5.5348,22000000.0
2007-05-25 15:59:00,5.53463,5.53512,5.53285,5.53457,12000000.0
2007-05-25 16:00:00,5.53413,5.53413,5.52998,5.53104,12000000.0
2007-05-25 16:01:00,5.53067,5.53435,5.53067,5.53365,12000000.0
2007-05-25 16:02:00,5.53075,5.53324,5.53068,5.53153,13000000.0
2007-05-25 16:03:00,5.53144,5.53245,5.52971,5.53213,13000000.0
2007-05-25 16:04:00,5.53127,5.53266,5.53046,5.53266,11000000.0
2007-05-25 16:05:00,5.53282,5.53433,5.5321,5.53355,9000000.0
2007-05-25 16:06:00,5.53273,5.53273,5.52936,5.53001,14000000.0
2007-05-25 16:07:00,5.52787,5.53124,5.52554,5.52554,15000000.0
2007-05-25 16:08:00,5.52623,5.5302,5.52443,5.5302,15000000.0
2007-05-25 16:09:00,5.5255,5.53232,5.5255,5.53232,17000000.0
2007-05-25 16:10:00,5.52731,5.53201,5.52622,5.52716,14000000.0
2007-05-25 16:11:00,5.53209,5.53212,5.52558,5.52558,9000000.0
2007-05-25 16:12:00,5.52721,5.52904,5.52551,5.5259,15000000.0
2007-05-25 16:13:00,5.52586,5.52648,5.52486,5.52635,14000000.0
2007-05-25 16:14:00,5.52603,5.52768,5.52575,5.52628,12000000.0
2007-05-25 16:15:00,5.527,5.52831,5.52654,5.52701,14000000.0
2007-05-25 16:16:00,5.52808,5.52879,5.52696,5.52742,13000000.0
2007-05-25 16:17:00,5.52742,5.52807,5.52531,5.52611,18000000.0
2007-05-25 16:18:00,5.52617,5.52724,5.52482,5.52724,13000000.0
2007-05-25 16:19:00,5.52716,5.52831,5.52555,5.52555,8000000.0
2007-05-25 16:20:00,5.52601,5.52735,5.52447,5.52538,13000000.0
2007-05-25 16:21:00,5.52617,5.52617,5.52358,5.52358,12000000.0
2007-05-25 16:22:00,5.5258,5.5258,5.5238,5.52427,11000000.0
2007-05-25 16:23:00,5.52515,5.52553,5.5237,5.52395,14000000.0
2007-05-25 16:24:00,5.52483,5.52625,5.52393,5.5253,15000000.0
2007-05-25 16:25:00,5.52577,5.52588,5.52348,5.52478,11000000.0
2007-05-25 16:26:00,5.5242,5.52565,5.52384,5.52471,8000000.0
2007-05-25 16:27:00,5.52642,5.52659,5.52433,5.52647,10000000.0
2007-05-25 16:28:00,5.52687,5.52696,5.52491,5.52557,15000000.0
2007-05-25 16:29:00,5.52582,5.52696,5.52547,5.52681,7000000.0
2007-05-25 16:30:00,5.52611,5.52731,5.52536,5.52684,16000000.0
2007-05-25 16:31:00,5.52673,5.52675,5.52506,5.52644,14000000.0
2007-05-25 16:32:00,5.52522,5.52627,5.52463,5.5248,7000000.0
2007-05-25 16:33:00,5.52498,5.52547,5.52441,5.52547,8000000.0
2007-05-25 16:34:00,5.52537,5.52631,5.52485,5.52631,8000000.0
2007-05-25 16:35:00,5.5264,5.52656,5.52454,5.52555,9000000.0
2007-05-25 16:36:00,5.52519,5.52667,5.52502,5.52549,13000000.0
2007-05-25 16:37:00,5.52678,5.52826,5.52586,5.52684,18000000.0
2007-05-25 16:38:00,5.52689,5.52891,5.52689,5.52805,18000000.0
2007-05-25 16:39:00,5.52718,5.5288,5.52671,5.52808,20000000.0
2007-05-25 16:40:00,5.52806,5.52831,5.52717,5.52827,13000000.0
2007-05-25 16:41:00,5.528,5.52828,5.5263,5.52817,20000000.0
2007-05-25 16:42:00,5.52666,5.52853,5.52666,5.52743,18000000.0
2007-05-25 16:43:00,5.52744,5.52907,5.52744,5.52801,15000000.0
2007-05-25 16:44:00,5.52837,5.52837,5.5268,5.52816,20000000.0
2007-05-25 16:45:00,5.52815,5.52902,5.52703,5.52871,13000000.0
2007-05-25 16:46:00,5.52741,5.5288,5.52741,5.52819,15000000.0
2007-05-25 16:47:00,5.5279,5.52835,5.5271,5.52736,8000000.0
2007-05-25 16:48:00,5.52705,5.52797,5.5266,5.52765,11000000.0
2007-05-25 16:49:00,5.52794,5.52803,5.52595,5.52615,12000000.0
2007-05-25 16:50:00,5.5275,5.52851,5.52655,5.52802,15000000.0
2007-05-25 16:51:00,5.5284,5.52882,5.52715,5.52827,18000000.0
2007-05-25 16:52:00,5.52838,5.52844,5.52698,5.52763,14000000.0
2007-05-25 16:53:00,5.5284,5.5284,5.52686,5.52813,8000000.0
2007-05-25 16:54:00,5.52744,5.52837,5.52701,5.52782,11000000.0
2007-05-25 16:55:00,5.52903,5.52903,5.52756,5.52845,12000000.0
2007-05-25 16:56:00,5.5286,5.52936,5.52812,5.52865,10000000.0
2007-05-25 16:57:00,5.52866,5.52995,5.52827,5.52995,8000000.0
2007-05-25 16:58:00,5.52891,5.52941,5.52792,5.52894,9000000.0
2007-05-25 16:59:00,5.52924,5.5309,5.52911,5.52947,13000000.0
2007-05-25 17:00:00,5.531,5.53126,5.52982,5.52982,11000000.0
2007-05-25 17:01:00,5.53035,5.53142,5.52923,5.52996,12000000.0
2007-05-25 17:02:00,5.52958,5.53082,5.52958,5.53053,10000000.0
2007-05-25 17:03:00,5.5296,5.53134,5.5296,5.53062,16000000.0
2007-05-25 17:04:00,5.53124,5.53207,5.53061,5.53207,13000000.0
2007-05-25 17:05:00,5.53162,5.53235,5.53033,5.53156,16000000.0
2007-05-25 17:06:00,5.53203,5.53208,5.53012,5.53141,12000000.0
2007-05-25 17:07:00,5.53092,5.53129,5.53015,5.53091,8000000.0
2007-05-25 17:08:00,5.53175,5.53175,5.5298,5.53064,21000000.0
2007-05-25 17:09:00,5.53056,5.53108,5.5298,5.53108,16000000.0
2007-05-25 17:10:00,5.53096,5.5317,5.53021,5.5317,11000000.0
2007-05-25 17:11:00,5.53165,5.53202,5.52973,5.53079,11000000.0
2007-05-25 17:12:00,5.53196,5.53209,5.53026,5.53039,9000000.0
2007-05-25 17:13:00,5.5314,5.53271,5.53058,5.53262,9000000.0
2007-05-25 17:14:00,5.53261,5.5327,5.53107,5.53239,17000000.0
2007-05-25 17:15:00,5.53149,5.53274,5.53112,5.53274,11000000.0
2007-05-25 17:16:00,5.53255,5.53319,5.53161,5.53264,15000000.0
2007-05-25 17:17:00,5.53303,5.53303,5.5313,5.5313,13000000.0
2007-05-25 17:18:00,5.53187,5.5327,5.53087,5.53192,15000000.0
2007-05-25 17:19:00,5.53141,5.53255,5.53105,5.53128,17000000.0
2007-05-25 17:20:00,5.5321,5.53274,5.53096,5.53211,12000000.0
2007-05-25 17:21:00,5.53228,5.53278,5.53142,5.53162,7000000.0
2007-05-25 17:22:00,5.53275,5.53275,5.53097,5.53148,14000000.0
2007-05-25 17:23:00,5.53158,5.53244,5.53129,5.53237,13000000.0
2007-05-25 17:24:00,5.532,5.53209,5.53108,5.53136,9000000.0
2007-05-25 17:25:00,5.53158,5.53217,5.53133,5.53188,11000000.0
2007-05-25 17:26:00,5.5322,5.5323,5.53098,5.53163,16000000.0
2007-05-25 17:27:00,5.53242,5.53242,5.53093,5.53093,9000000.0
2007-05-25 17:28:00,5.53194,5.53199,5.53058,5.53142,15000000.0
2007-05-25 17:29:00,5.53236,5.5327,5.53119,5.53224,11000000.0
2007-05-25 17:30:00,5.53256,5.53271,5.53145,5.53181,19000000.0
2007-05-25 17:31:00,5.53149,5.5326,5.53098,5.53098,11000000.0
2007-05-25 17:32:00,5.53228,5.53282,5.5315,5.53282,9000000.0
2007-05-25 17:33:00,5.53327,5.53327,5.53168,5.53315,10000000.0
2007-05-25 17:34:00,5.53332,5.53332,5.53135,5.53256,14000000.0
2007-05-25 17:35:00,5.53279,5.53292,5.53156,5.53276,13000000.0
2007-05-25 17:36:00,5.53275,5.53348,5.53175,5.53175,11000000.0
2007-05-25 17:37:00,5.53275,5.53299,5.53167,5.53214,15000000.0
2007-05-25 17:38:00,5.53243,5.53391,5.53186,5.53374,17000000.0
2007-05-25 17:39:00,5.53371,5.53464,5.53323,5.53441,8000000.0
2007-05-25 17:40:00,5.53409,5.53562,5.53352,5.5343,12000000.0
2007-05-25 17:41:00,5.53484,5.53542,5.53345,5.53387,21000000.0
2007-05-25 17:42:00,5.53448,5.53448,5.53316,5.5341,13000000.0
2007-05-25 17:43:00,5.53424,5.53424,5.53255,5.53297,11000000.0
2007-05-25 17:44:00,5.53225,5.53425,5.53225,5.53425,19000000.0
2007-05-25 17:45:00,5.53359,5.53395,5.53258,5.53395,10000000.0
2007-05-25 17:46:00,5.53308,5.53367,5.53195,5.53325,13000000.0
2007-05-25 17:47:00,5.5333,5.53359,5.53285,5.53352,9000000.0
2007-05-25 17:48:00,5.53287,5.53378,5.53205,5.53346,14000000.0
2007-05-25 17:49:00,5.53358,5.53449,5.53282,5.53282,14000000.0
2007-05-25 17:50:00,5.53412,5.53412,5.53293,5.53409,17000000.0
2007-05-25 17:51:00,5.5341,5.53419,5.53296,5.53353,13000000.0
2007-05-25 17:52:00,5.53366,5.53441,5.53305,5.53441,24000000.0
2007-05-25 17:53:00,5.53347,5.53426,5.53255,5.53426,16000000.0
2007-05-25 17:54:00,5.53372,5.53372,5.53255,5.53255,16000000.0
2007-05-25 17:55:00,5.53224,5.53377,5.53224,5.53329,13000000.0
2007-05-25 17:56:00,5.53233,5.53407,5.53233,5.53286,15000000.0
2007-05-25 17:57:00,5.53259,5.53314,5.53226,5.53291,10000000.0
2007-05-25 17:58:00,5.53284,5.53343,5.53189,5.53189,15000000.0
2007-05-25 17:59:00,5.53218,5.53325,5.53167,5.53325,13000000.0
2007-05-25 18:00:00,5.53187,5.53306,5.5317,5.53275,7000000.0
2007-05-25 18:01:00,5.53236,5.53359,5.5322,5.53267,18000000.0
2007-05-25 18:02:00,5.53248,5.53324,5.53182,5.53182,17000000.0
2007-05-25 18:03:00,5.53349,5.53354,5.5317,5.53354,16000000.0
2007-05-25 18:04:00,5.53317,5.53317,5.53186,5.53287,14000000.0
2007-05-25 18:05:00,5.53339,5.53339,5.53161,5.53259,13000000.0
2007-05-25 18:06:00,5.53171,5.53287,5.53171,5.53182,18000000.0
2007-05-25 18:07:00,5.53189,5.5328,5.53145,5.5328,12000000.0
2007-05-25 18:08:00,5.5323,5.5328,5.53123,5.5328,18000000.0
2007-05-25 18:09:00,5.53295,5.53295,5.53146,5.53255,12000000.0
2007-05-25 18:10:00,5.53289,5.53316,5.53149,5.53316,13000000.0
2007-05-25 18:11:00,5.53294,5.53294,5.53207,5.53249,10000000.0
2007-05-25 18:12:00,5.53314,5.53324,5.53194,5.53256,11000000.0
2007-05-25 18:13:00,5.53289,5.53289,5.53124,5.53124,14000000.0
2007-05-25 18:14:00,5.5312,5.53246,5.5312,5.53221,10000000.0
2007-05-25 18:15:00,5.53147,5.53237,5.531,5.5318,10000000.0
2007-05-25 18:16:00,5.53184,5.53246,5.53133,5.53246,9000000.0
2007-05-25 18:17:00,5.53121,5.53247,5.53106,5.53247,18000000.0
2007-05-25 18:18:00,5.53255,5.53258,5.53116,5.53143,14000000.0
2007-05-25 18:19:00,5.53093,5.53198,5.53093,5.53096,10000000.0
2007-05-25 18:20:00,5.53141,5.53154,5.53089,5.53089,15000000.0
2007-05-25 18:21:00,5.53261,5.53261,5.53138,5.53162,18000000.0
2007-05-25 18:22:00,5.53199,5.53205,5.53065,5.53096,14000000.0
2007-05-25 18:23:00,5.53082,5.53201,5.53082,5.53201,7000000.0
2007-05-25 18:24:00,5.53149,5.53232,5.5311,5.53116,9000000.0
2007-05-25 18:25:00,5.53203,5.5321,5.53105,5.5318,13000000.0
2007-05-25 18:26:00,5.53161,5.53218,5.53126,5.53165,16000000.0
2007-05-25 18:27:00,5.53068,5.53217,5.53068,5.53151,14000000.0
2007-05-25 18:28:00,5.53123,5.53263,5.53123,5.5317,13000000.0
2007-05-25 18:29:00,5.53154,5.53233,5.53125,5.53144,11000000.0
2007-05-25 18:30:00,5.53207,5.5326,5.53135,5.53144,16000000.0
2007-05-25 18:31:00,5.53142,5.53217,5.53095,5.53183,12000000.0
2007-05-25 18:32:00,5.5319,5.53223,5.53111,5.53111,11000000.0
2007-05-25 18:33:00,5.53164,5.53239,5.53113,5.5312,13000000.0
2007-05-25 18:34:00,5.53214,5.53247,5.53136,5.53247,13000000.0
2007-05-25 18:35:00,5.53261,5.53261,5.53114,5.53256,18000000.0
2007-05-25 18:36:00,5.53178,5.53236,5.53116,5.53116,18000000.0
2007-05-25 18:37:00,5.53149,5.53238,5.53097,5.53206,18000000.0
2007-05-25 18:38:00,5.53184,5.53306,5.53184,5.53189,11000000.0
2007-05-25 18:39:00,5.53317,5.53321,5.53235,5.5324,11000000.0
2007-05-25 18:40:00,5.53231,5.53297,5.53154,5.53295,14000000.0
2007-05-25 18:41:00,5.53334,5.53342,5.53231,5.53322,16000000.0
2007-05-25 18:42:00,5.53304,5.53328,5.53217,5.53217,14000000.0
2007-05-25 18:43:00,5.53255,5.53372,5.53211,5.53372,10000000.0
2007-05-25 18:44:00,5.53327,5.53337,5.53212,5.53254,13000000.0
2007-05-25 18:45:00,5.53272,5.5332,5.53199,5.53203,13000000.0
2007-05-25 18:46:00,5.53341,5.53341,5.53178,5.53178,12000000.0
2007-05-25 18:47:00,5.53306,5.53306,5.53213,5.53256,14000000.0
2007-05-25 18:48:00,5.53256,5.53286,5.53215,5.53286,15000000.0
2007-05-25 18:49:00,5.53285,5.53285,5.53163,5.53163,12000000.0
2007-05-25 18:50:00,5.53095,5.53106,5.53086,5.53087,9000000.0
2007-05-25 18:51:00,5.53025,5.53045,5.53025,5.53045,17000000.0
2007-05-25 18:52:00,5.53204,5.5331,5.53189,5.53269,9000000.0
2007-05-25 18:53:00,5.53307,5.53309,5.53191,5.53309,14000000.0
2007-05-25 18:54:00,5.53314,5.53314,5.53204,5.53204,14000000.0
2007-05-25 18:55:00,5.53227,5.53313,5.53207,5.53271,10000000.0
2007-05-25 18:56:00,5.53269,5.53316,5.53203,5.53316,16000000.0
2007-05-25 18:57:00,5.53379,5.53379,5.53215,5.53233,17000000.0
2007-05-25 18:58:00,5.53194,5.53377,5.53194,5.53377,14000000.0
2007-05-25 18:59:00,5.53289,5.53381,5.5318,5.53314,14000000.0
2007-05-25 19:00:00,5.53266,5.53333,5.53168,5.53238,15000000.0
2007-05-25 19:01:00,5.53342,5.53381,5.5327,5.53347,15000000.0
2007-05-25 19:02:00,5.53324,5.5344,5.53314,5.5344,14000000.0
2007-05-25 19:03:00,5.53448,5.53448,5.53305,5.53305,14000000.0
2007-05-25 19:04:00,5.53374,5.53471,5.53283,5.53406,12000000.0
2007-05-25 19:05:00,5.53462,5.53477,5.53356,5.53406,15000000.0
2007-05-25 19:06:00,5.53399,5.53454,5.53344,5.53417,16000000.0
2007-05-25 19:07:00,5.53427,5.5358,5.5342,5.53421,20000000.0
2007-05-25 19:08:00,5.53505,5.53552,5.53397,5.53462,8000000.0
2007-05-25 19:09:00,5.53436,5.53436,5.53316,5.53403,17000000.0
2007-05-25 19:10:00,5.53473,5.53473,5.53327,5.53384,9000000.0
2007-05-25 19:11:00,5.53473,5.53484,5.53328,5.53468,16000000.0
2007-05-25 19:12:00,5.53386,5.53386,5.53336,5.53336,13000000.0
2007-05-25 19:13:00,5.53399,5.53399,5.53373,5.53373,10000000.0
2007-05-25 19:14:00,5.53357,5.53458,5.53328,5.53455,20000000.0
2007-05-25 19:15:00,5.53326,5.53421,5.53254,5.53254,12000000.0
2007-05-25 19:16:00,5.53349,5.53378,5.53252,5.53252,8000000.0
2007-05-25 19:17:00,5.53263,5.53344,5.53263,5.53323,18000000.0
2007-05-25 19:18:00,5.53255,5.53275,5.53255,5.53275,11000000.0
2007-05-25 19:19:00,5.53273,5.53277,5.53259,5.53277,12000000.0
2007-05-25 19:20:00,5.53305,5.53404,5.53266,5.53404,14000000.0
2007-05-25 19:21:00,5.53343,5.53399,5.53228,5.53296,13000000.0
2007-05-25 19:22:00,5.53285,5.53366,5.53264,5.53366,12000000.0
2007-05-25 19:23:00,5.53245,5.53355,5.53194,5.53232,14000000.0
2007-05-25 19:24:00,5.53281,5.53302,5.53148,5.53186,19000000.0
2007-05-25 19:25:00,5.53177,5.53334,5.53177,5.532,8000000.0
2007-05-25 19:26:00,5.53241,5.53293,5.53204,5.53271,7000000.0
2007-05-25 19:27:00,5.53158,5.53288,5.53158,5.53212,20000000.0
2007-05-25 19:28:00,5.53166,5.53334,5.53166,5.53318,17000000.0
2007-05-25 19:29:00,5.53342,5.53352,5.53223,5.53223,10000000.0
2007-05-25 19:30:00,5.53238,5.53245,5.53225,5.53238,15000000.0
2007-05-25 19:31:00,5.53125,5.53145,5.53125,5.53137,11000000.0
2007-05-25 19:32:00,5.53185,5.53205,5.53185,5.53205,9000000.0
2007-05-25 19:33:00,5.53155,5.53307,5.53155,5.53307,14000000.0
2007-05-25 19:34:00,5.5328,5.53394,5.53246,5.53256,17000000.0
2007-05-25 19:35:00,5.53396,5.53396,5.53253,5.53275,8000000.0
2007-05-25 19:36:00,5.5328,5.53365,5.53229,5.53323,15000000.0
2007-05-25 19:37:00,5.53275,5.53318,5.53194,5.53194,8000000.0
2007-05-25 19:38:00,5.53241,5.53294,5.53144,5.53204,15000000.0
2007-05-25 19:39:00,5.53186,5.53291,5.53107,5.53178,17000000.0
2007-05-25 19:40:00,5.53194,5.53271,5.53154,5.53243,16000000.0
2007-05-25 19:41:00,5.53255,5.53259,5.53106,5.53133,11000000.0
2007-05-25 19:42:00,5.53269,5.53269,5.53141,5.53141,15000000.0
2007-05-25 19:43:00,5.53225,5.53278,5.53167,5.53278,14000000.0
2007-05-25 19:44:00,5.53123,5.53277,5.53123,5.53216,14000000.0
2007-05-25 19:45:00,5.53268,5.53271,5.53197,5.53245,15000000.0
2007-05-25 19:46:00,5.53115,5.53278,5.53114,5.53142,15000000.0
2007-05-25 19:47:00,5.53071,5.53075,5.53053,5.5306,16000000.0
2007-05-25 19:48:00,5.5305,5.53072,5.53038,5.53065,16000000.0
2007-05-25 19:49:00,5.53075,5.53095,5.53075,5.53075,8000000.0
2007-05-25 19:50:00,5.53045,5.53065,5.53045,5.53065,9000000.0
2007-05-25 19:51:00,5.53105,5.53127,5.53077,5.53077,19000000.0
2007-05-25 19:52:00,5.53095,5.53115,5.53095,5.53107,11000000.0
2007-05-25 19:53:00,5.53109,5.53115,5.53095,5.53109,14000000.0
2007-05-25 19:54:00,5.53199,5.53202,5.53104,5.53104,18000000.0
2007-05-25 19:55:00,5.53078,5.53213,5.53078,5.53166,13000000.0
2007-05-25 19:56:00,5.53199,5.53199,5.53051,5.53175,10000000.0
2007-05-25 19:57:00,5.53154,5.53214,5.53106,5.5314,16000000.0
2007-05-25 19:58:00,5.53064,5.53189,5.53064,5.53189,15000000.0
2007-05-25 19:59:00,5.53115,5.53184,5.5306,5.5306,14000000.0
2007-05-25 20:00:00,5.53154,5.53196,5.5309,5.53117,11000000.0
2007-05-25 20:01:00,5.5312,5.53174,5.53073,5.53091,24000000.0
2007-05-25 20:02:00,5.53091,5.53102,5.53083,5.53098,11000000.0
2007-05-25 20:03:00,5.53078,5.53239,5.53078,5.53101,11000000.0
2007-05-25 20:04:00,5.53082,5.53159,5.53068,5.53142,10000000.0
2007-05-25 20:05:00,5.53094,5.53208,5.53094,5.53137,17000000.0
2007-05-25 20:06:00,5.53092,5.53207,5.53074,5.53207,10000000.0
2007-05-25 20:07:00,5.53138,5.53216,5.5308,5.53172,14000000.0
2007-05-25 20:08:00,5.53173,5.53222,5.53131,5.53131,13000000.0
2007-05-25 20:09:00,5.53103,5.53243,5.53103,5.53243,11000000.0
2007-05-25 20:10:00,5.5327,5.53282,5.5326,5.53277,11000000.0
2007-05-25 20:11:00,5.53172,5.53174,5.53118,5.53118,9000000.0
2007-05-25 20:12:00,5.53177,5.53197,5.53133,5.53197,16000000.0
2007-05-25 20:13:00,5.53098,5.53105,5.53085,5.53085,11000000.0
2007-05-25 20:14:00,5.53094,5.5312,5.5309,5.53101,19000000.0
2007-05-25 20:15:00,5.53115,5.53156,5.53084,5.53154,13000000.0
2007-05-25 20:16:00,5.53126,5.53154,5.53125,5.53151,15000000.0
2007-05-25 20:17:00,5.53183,5.53183,5.53097,5.53102,8000000.0
2007-05-25 20:18:00,5.53122,5.53122,5.53095,5.53108,14000000.0
2007-05-25 20:19:00,5.53209,5.53209,5.53129,5.53149,14000000.0
2007-05-25 20:20:00,5.53225,5.53225,5.53205,5.53218,12000000.0
2007-05-25 20:21:00,5.5317,5.53245,5.53155,5.53162,9000000.0
2007-05-25 20:22:00,5.53191,5.53254,5.53119,5.53153,17000000.0
2007-05-25 20:23:00,5.5313,5.53187,5.5313,5.53175,11000000.0
2007-05-25 20:24:00,5.53277,5.53279,5.53189,5.5319,16000000.0
2007-05-25 20:25:00,5.53312,5.53312,5.53214,5.53217,11000000.0
2007-05-25 20:26:00,5.53184,5.53216,5.53184,5.53194,8000000.0
2007-05-25 20:27:00,5.53215,5.53215,5.53195,5.53208,13000000.0
2007-05-25 20:28:00,5.53195,5.53195,5.53161,5.53174,15000000.0
2007-05-25 20:29:00,5.53173,5.53173,5.53138,5.53151,16000000.0
2007-05-25 20:30:00,5.5321,5.5321,5.53128,5.53205,8000000.0
2007-05-25 20:31:00,5.53236,5.53236,5.53152,5.53225,18000000.0
2007-05-25 20:32:00,5.53234,5.53234,5.53155,5.53155,7000000.0
2007-05-25 20:33:00,5.53221,5.53221,5.53129,5.53197,13000000.0
2007-05-25 20:34:00,5.53286,5.53319,5.53118,5.53118,13000000.0
2007-05-25 20:35:00,5.53145,5.53145,5.53125,5.53137,9000000.0
2007-05-25 20:36:00,5.53154,5.53158,5.53128,5.53147,17000000.0
2007-05-25 20:37:00,5.53101,5.53171,5.53101,5.53149,14000000.0
2007-05-25 20:38:00,5.53135,5.53138,5.5311,5.53114,16000000.0
2007-05-25 20:39:00,5.53124,5.53144,5.53118,5.53123,14000000.0
2007-05-25 20:40:00,5.53243,5.53243,5.5312,5.5312,17000000.0
2007-05-25 20:41:00,5.53147,5.53247,5.53139,5.53247,16000000.0
2007-05-25 20:42:00,5.53195,5.53215,5.53195,5.53195,22000000.0
2007-05-25 20:43:00,5.53172,5.53305,5.53172,5.53288,18000000.0
2007-05-25 20:44:00,5.53167,5.53277,5.53131,5.53131,16000000.0
2007-05-25 20:45:00,5.53216,5.53303,5.53211,5.53292,8000000.0
2007-05-25 20:46:00,5.5316,5.53246,5.5316,5.53246,19000000.0
2007-05-25 20:47:00,5.53144,5.5316,5.53137,5.53142,12000000.0
2007-05-25 20:48:00,5.53202,5.5331,5.53197,5.5331,9000000.0
2007-05-25 20:49:00,5.53335,5.53351,5.53245,5.53282,19000000.0
2007-05-25 20:50:00,5.53287,5.53341,5.53191,5.53341,15000000.0
2007-05-25 20:51:00,5.53268,5.53306,5.53241,5.53285,9000000.0
2007-05-25 20:52:00,5.5327,5.53298,5.53236,5.53275,11000000.0
2007-05-25 20:53:00,5.5331,5.53357,5.53244,5.53357,15000000.0
2007-05-25 20:54:00,5.53405,5.53405,5.53385,5.53405,12000000.0
2007-05-25 20:55:00,5.53178,5.5333,5.53178,5.5333,18000000.0
2007-05-25 20:56:00,5.53248,5.53346,5.53223,5.53309,12000000.0
2007-05-25 20:57:00,5.53249,5.53372,5.53249,5.53296,13000000.0
2007-05-25 20:58:00,5.53319,5.53352,5.53252,5.53252,11000000.0
2007-05-25 20:59:00,5.53398,5.53398,5.53289,5.53331,11000000.0
2007-05-25 21:00:00,5.53422,5.535,5.53361,5.53432,17000000.0
2007-05-25 21:01:00,5.53381,5.53436,5.53324,5.53421,10000000.0
2007-05-25 21:02:00,5.53408,5.53459,5.53398,5.53434,8000000.0
2007-05-25 21:03:00,5.5343,5.53494,5.53348,5.53394,19000000.0
2007-05-25 21:04:00,5.53535,5.53535,5.53371,5.53409,18000000.0
2007-05-25 21:05:00,5.5344,5.53499,5.53382,5.53382,14000000.0
2007-05-25 21:06:00,5.53523,5.53523,5.53393,5.53408,12000000.0
2007-05-25 21:07:00,5.53389,5.53476,5.5336,5.53412,10000000.0
2007-05-25 21:08:00,5.53451,5.53507,5.53319,5.53458,14000000.0
2007-05-25 21:09:00,5.53414,5.53468,5.53342,5.53456,16000000.0
2007-05-25 21:10:00,5.53373,5.53406,5.5334,5.5334,15000000.0
2007-05-25 21:11:00,5.53384,5.53428,5.53282,5.53343,13000000.0
2007-05-25 21:12:00,5.53416,5.53425,5.53375,5.53384,10000000.0
2007-05-25 21:13:00,5.53413,5.53466,5.53362,5.53439,14000000.0
2007-05-25 21:14:00,5.53498,5.53514,5.53413,5.535,10000000.0
2007-05-25 21:15:00,5.53467,5.53517,5.53382,5.53382,15000000.0
2007-05-25 21:16:00,5.53466,5.53499,5.53406,5.5345,11000000.0
2007-05-25 21:17:00,5.53439,5.53625,5.53439,5.53507,13000000.0
2007-05-25 21:18:00,5.53628,5.53658,5.53552,5.5364,17000000.0
2007-05-25 21:19:00,5.53702,5.53754,5.53562,5.53616,12000000.0
2007-05-25 21:20:00,5.53671,5.53716,5.53609,5.53646,14000000.0
2007-05-25 21:21:00,5.5359,5.5359,5.53557,5.53563,11000000.0
2007-05-25 21:22:00,5.53656,5.53665,5.53582,5.53582,9000000.0
2007-05-25 21:23:00,5.53566,5.53681,5.53566,5.53622,7000000.0
2007-05-25 21:24:00,5.53524,5.53652,5.53524,5.53652,11000000.0
2007-05-25 21:25:00,5.53683,5.53683,5.53614,5.53614,7000000.0
2007-05-25 21:26:00,5.53653,5.53708,5.53581,5.53584,13000000.0
2007-05-25 21:27:00,5.53622,5.53622,5.53511,5.53511,11000000.0
2007-05-25 21:28:00,5.535,5.5358,5.53488,5.53529,15000000.0
2007-05-25 21:29:00,5.5359,5.5359,5.53485,5.53504,12000000.0
2007-05-25 21:30:00,5.53476,5.53553,5.53467,5.53467,10000000.0
2007-05-25 21:31:00,5.53488,5.53582,5.53488,5.53533,10000000.0
2007-05-25 21:32:00,5.53508,5.53644,5.53476,5.53628,12000000.0
2007-05-25 21:33:00,5.53517,5.53683,5.53503,5.53556,19000000.0
2007-05-25 21:34:00,5.53492,5.53537,5.53458,5.53521,8000000.0
2007-05-25 21:35:00,5.53477,5.53568,5.53475,5.53475,20000000.0
2007-05-25 21:36:00,5.53537,5.53545,5.53525,5.53525,19000000.0
2007-05-25 21:37:00,5.53496,5.53503,5.5348,5.53503,19000000.0
2007-05-25 21:38:00,5.53586,5.53594,5.53509,5.5354,13000000.0
2007-05-25 21:39:00,5.53539,5.53561,5.53522,5.53522,17000000.0
2007-05-25 21:40:00,5.53591,5.53591,5.5347,5.53518,7000000.0
2007-05-25 21:41:00,5.53535,5.53569,5.53434,5.53439,11000000.0
2007-05-25 21:42:00,5.53531,5.53578,5.53444,5.53499,18000000.0
2007-05-25 21:43:00,5.53503,5.53503,5.53371,5.53398,13000000.0
2007-05-25 21:44:00,5.53425,5.53495,5.53383,5.53495,16000000.0
2007-05-25 21:45:00,5.53442,5.53533,5.53391,5.53447,11000000.0
2007-05-25 21:46:00,5.53456,5.5348,5.53363,5.53462,13000000.0
2007-05-25 21:47:00,5.53437,5.53437,5.5336,5.53373,13000000.0
2007-05-25 21:48:00,5.53331,5.53481,5.53331,5.53477,17000000.0
2007-05-25 21:49:00,5.53477,5.53477,5.53288,5.53346,8000000.0
2007-05-25 21:50:00,5.53362,5.53504,5.5332,5.53331,11000000.0
2007-05-25 21:51:00,5.53388,5.53474,5.53365,5.53449,13000000.0
2007-05-25 21:52:00,5.53468,5.5349,5.53382,5.53439,13000000.0
2007-05-25 21:53:00,5.53451,5.53546,5.53451,5.53546,14000000.0
2007-05-25 21:54:00,5.53469,5.535,5.53367,5.535,11000000.0
2007-05-25 21:55:00,5.53404,5.53448,5.53304,5.53404,17000000.0
2007-05-25 21:56:00,5.53379,5.53428,5.53352,5.53377,12000000.0
2007-05-25 21:57:00,5.53335,5.53488,5.53335,5.53416,16000000.0
2007-05-25 21:58:00,5.53394,5.53488,5.53356,5.5345,9000000.0
2007-05-25 21:59:00,5.53426,5.53507,5.53371,5.53403,18000000.0
2007-05-25 22:00:00,5.53384,5.53404,5.53366,5.53371,13000000.0
2007-05-25 22:01:00,5.53549,5.53549,5.53408,5.53456,11000000.0
2007-05-25 22:02:00,5.53528,5.53528,5.5336,5.53461,17000000.0
2007-05-25 22:03:00,5.53406,5.5348,5.53376,5.53385,23000000.0
2007-05-25 22:04:00,5.5336,5.53463,5.5336,5.53408,15000000.0
2007-05-25 22:05:00,5.53492,5.53492,5.53372,5.53415,14000000.0
2007-05-25 22:06:00,5.53395,5.53458,5.53361,5.53379,15000000.0
2007-05-25 22:07:00,5.53344,5.53428,5.53344,5.53391,9000000.0
2007-05-25 22:08:00,5.53325,5.53325,5.53305,5.53325,18000000.0
2007-05-25 22:09:00,5.53317,5.53325,5.533,5.53316,11000000.0
2007-05-25 22:10:00,5.5342,5.53474,5.53389,5.53429,7000000.0
2007-05-25 22:11:00,5.5347,5.53509,5.53409,5.53459,8000000.0
2007-05-25 22:12:00,5.5342,5.53511,5.53377,5.53419,16000000.0
2007-05-25 22:13:00,5.53512,5.53512,5.53409,5.53429,24000000.0
2007-05-25 22:14:00,5.53535,5.53535,5.53327,5.53445,9000000.0
2007-05-25 22:15:00,5.53453,5.53489,5.53359,5.53359,10000000.0
2007-05-25 22:16:00,5.53414,5.53414,5.53238,5.53321,13000000.0
2007-05-25 22:17:00,5.5319,5.53485,5.5319,5.53269,20000000.0
2007-05-25 22:18:00,5.53456,5.53472,5.534,5.53414,11000000.0
2007-05-25 22:19:00,5.5348,5.5348,5.53369,5.53369,15000000.0
2007-05-25 22:20:00,5.53465,5.53465,5.53344,5.53391,16000000.0
2007-05-25 22:21:00,5.53357,5.53442,5.53328,5.53425,12000000.0
2007-05-25 22:22:00,5.53446,5.5352,5.53446,5.5352,14000000.0
2007-05-25 22:23:00,5.53543,5.53543,5.53517,5.53517,11000000.0
2007-05-25 22:24:00,5.53406,5.53518,5.53359,5.53509,16000000.0
2007-05-25 22:25:00,5.53436,5.53589,5.53436,5.53495,14000000.0
2007-05-25 22:26:00,5.53457,5.53646,5.53445,5.53646,10000000.0
2007-05-25 22:27:00,5.53604,5.53703,5.53572,5.53593,14000000.0
2007-05-25 22:28:00,5.5364,5.53737,5.53562,5.53726,12000000.0
2007-05-25 22:29:00,5.5367,5.53754,5.53643,5.53739,13000000.0
2007-05-25 22:30:00,5.53814,5.53814,5.53703,5.53717,8000000.0
2007-05-25 22:31:00,5.53794,5.53794,5.53683,5.53696,11000000.0
2007-05-25 22:32:00,5.53686,5.53733,5.5355,5.53687,20000000.0
2007-05-25 22:33:00,5.53583,5.53604,5.53577,5.53593,11000000.0
2007-05-25 22:34:00,5.53586,5.53611,5.53586,5.53599,10000000.0
2007-05-25 22:35:00,5.53635,5.53635,5.53615,5.53628,13000000.0
2007-05-25 22:36:00,5.53764,5.53764,5.53587,5.53692,9000000.0
2007-05-25 22:37:00,5.53567,5.5366,5.53529,5.53575,13000000.0
2007-05-25 22:38:00,5.53553,5.5366,5.53547,5.5366,9000000.0
2007-05-25 22:39:00,5.53568,5.5359,5.53422,5.53455,12000000.0
2007-05-25 22:40:00,5.53416,5.53547,5.53416,5.5347,9000000.0
2007-05-25 22:41:00,5.53629,5.53629,5.53486,5.53527,14000000.0
2007-05-25 22:42:00,5.53546,5.5363,5.53524,5.53538,13000000.0
2007-05-25 22:43:00,5.53517,5.53588,5.53456,5.53545,12000000.0
2007-05-25 22:44:00,5.53479,5.53584,5.53444,5.53483,15000000.0
2007-05-25 22:45:00,5.5355,5.53566,5.53465,5.53546,13000000.0
2007-05-25 22:46:00,5.53433,5.53542,5.53433,5.53468,14000000.0
2007-05-25 22:47:00,5.53409,5.53422,5.53394,5.53422,15000000.0
2007-05-25 22:48:00,5.53432,5.53432,5.53393,5.53393,13000000.0
2007-05-25 22:49:00,5.53615,5.53615,5.53465,5.53465,13000000.0
2007-05-25 22:50:00,5.53574,5.53578,5.53416,5.53416,15000000.0
2007-05-25 22:51:00,5.53447,5.53591,5.53447,5.5347,14000000.0
2007-05-25 22:52:00,5.53465,5.53566,5.53448,5.5356,9000000.0
2007-05-25 22:53:00,5.5355,5.53747,5.53533,5.53567,15000000.0
2007-05-25 22:54:00,5.53569,5.53705,5.53551,5.53561,17000000.0
2007-05-25 22:55:00,5.53616,5.5368,5.5354,5.5362,16000000.0
2007-05-25 22:56:00,5.53692,5.53703,5.53557,5.53557,13000000.0
2007-05-25 22:57:00,5.53671,5.53684,5.53556,5.53684,8000000.0
2007-05-25 22:58:00,5.53565,5.53633,5.53528,5.53564,8000000.0
2007-05-25 22:59:00,5.53632,5.53679,5.53531,5.53679,19000000.0
2007-05-28 02:00:00,5.53472,5.53472,5.53414,5.53429,11000000.0
2007-05-28 02:01:00,5.53498,5.53505,5.53485,5.53505,11000000.0
2007-05-28 02:02:00,5.53482,5.5351,5.53357,5.53408,13000000.0
2007-05-28 02:03:00,5.53471,5.5352,5.53405,5.53422,8000000.0
2007-05-28 02:04:00,5.53438,5.53489,5.53394,5.53424,18000000.0
2007-05-28 02:05:00,5.53484,5.53511,5.53341,5.53477,14000000.0
2007-05-28 02:06:00,5.53497,5.53499,5.53472,5.53495,18000000.0
2007-05-28 02:07:00,5.53514,5.53573,5.53435,5.53529,12000000.0
2007-05-28 02:08:00,5.53518,5.5356,5.53456,5.53491,12000000.0
2007-05-28 02:09:00,5.53468,5.53475,5.53455,5.53468,11000000.0
2007-05-28 02:10:00,5.53458,5.53546,5.53458,5.53546,10000000.0
2007-05-28 02:11:00,5.5357,5.5357,5.53447,5.53563,16000000.0
2007-05-28 02:12:00,5.53474,5.53529,5.53366,5.53459,17000000.0
2007-05-28 02:13:00,5.53412,5.53498,5.53371,5.53421,9000000.0
2007-05-28 02:14:00,5.53521,5.53588,5.53453,5.53573,16000000.0
2007-05-28 02:15:00,5.53578,5.53593,5.53459,5.53519,15000000.0
2007-05-28 02:16:00,5.53465,5.53492,5.5342,5.53471,16000000.0
2007-05-28 02:17:00,5.53528,5.53544,5.53408,5.53408,14000000.0
2007-05-28 02:18:00,5.53506,5.5351,5.53476,5.53476,16000000.0
2007-05-28 02:19:00,5.53476,5.5348,5.53452,5.53468,11000000.0
2007-05-28 02:20:00,5.5346,5.5348,5.53458,5.5347,10000000.0
2007-05-28 02:21:00,5.53564,5.53564,5.53441,5.5351,18000000.0
2007-05-28 02:22:00,5.53622,5.53622,5.5359,5.53595,15000000.0
2007-05-28 02:23:00,5.53567,5.53567,5.53446,5.53446,16000000.0
2007-05-28 02:24:00,5.53498,5.53557,5.53444,5.53547,12000000.0
2007-05-28 02:25:00,5.53594,5.53614,5.53583,5.53613,18000000.0
2007-05-28 02:26:00,5.53588,5.53609,5.5358,5.53591,8000000.0
2007-05-28 02:27:00,5.53576,5.53576,5.53446,5.53528,12000000.0
2007-05-28 02:28:00,5.53551,5.5361,5.5342,5.53478,15000000.0
2007-05-28 02:29:00,5.53555,5.53557,5.53414,5.53551,15000000.0
2007-05-28 02:30:00,5.53427,5.53564,5.53418,5.53446,19000000.0
2007-05-28 02:31:00,5.53472,5.53505,5.53391,5.53489,13000000.0
2007-05-28 02:32:00,5.53477,5.53522,5.53422,5.53441,17000000.0
2007-05-28 02:33:00,5.53527,5.53554,5.53462,5.53513,10000000.0
2007-05-28 02:34:00,5.53516,5.53554,5.53426,5.53491,11000000.0
2007-05-28 02:35:00,5.53502,5.53502,5.53384,5.53409,14000000.0
2007-05-28 02:36:00,5.53481,5.53571,5.53418,5.53511,13000000.0
2007-05-28 02:37:00,5.53551,5.53551,5.53416,5.53518,9000000.0
2007-05-28 02:38:00,5.53527,5.53527,5.53381,5.53381,12000000.0
2007-05-28 02:39:00,5.53408,5.53482,5.53377,5.53377,11000000.0
2007-05-28 02:40:00,5.53509,5.53514,5.53414,5.5346,19000000.0
2007-05-28 02:41:00,5.53465,5.53485,5.53465,5.53478,12000000.0
2007-05-28 02:42:00,5.53532,5.53532,5.53409,5.53409,11000000.0
2007-05-28 02:43:00,5.53362,5.53501,5.53362,5.53496,12000000.0
2007-05-28 02:44:00,5.53397,5.53491,5.53346,5.53393,9000000.0
2007-05-28 02:45:00,5.53425,5.53426,5.53376,5.53376,13000000.0
2007-05-28 02:46:00,5.53437,5.53499,5.53399,5.53482,11000000.0
2007-05-28 02:47:00,5.53455,5.53497,5.53356,5.53356,10000000.0
2007-05-28 02:48:00,5.53458,5.53485,5.53382,5.53485,11000000.0
2007-05-28 02:49:00,5.53331,5.53457,5.53331,5.53457,10000000.0
2007-05-28 02:50:00,5.53439,5.53472,5.53324,5.53394,17000000.0
2007-05-28 02:51:00,5.5336,5.53447,5.53358,5.53423,15000000.0
2007-05-28 02:52:00,5.53387,5.53427,5.53337,5.53427,13000000.0
2007-05-28 02:53:00,5.53365,5.53459,5.53365,5.53392,12000000.0
2007-05-28 02:54:00,5.53404,5.53453,5.53342,5.53409,13000000.0
2007-05-28 02:55:00,5.53455,5.53496,5.53334,5.53496,13000000.0
2007-05-28 02:56:00,5.5347,5.53501,5.53376,5.53406,13000000.0
2007-05-28 02:57:00,5.53403,5.53453,5.53363,5.53411,10000000.0
2007-05-28 02:58:00,5.53394,5.53407,5.53306,5.53382,15000000.0
2007-05-28 02:59:00,5.53456,5.53491,5.53363,5.53379,12000000.0
2007-05-28 03:00:00,5.53405,5.53502,5.53372,5.53405,17000000.0
2007-05-28 03:01:00,5.53339,5.53414,5.53308,5.53365,9000000.0
2007-05-28 03:02:00,5.53327,5.53411,5.53246,5.53277,15000000.0
2007-05-28 03:03:00,5.53364,5.53382,5.53267,5.53291,14000000.0
2007-05-28 03:04:00,5.53362,5.53437,5.5329,5.5329,11000000.0
2007-05-28 03:05:00,5.53313,5.53331,5.53296,5.53296,12000000.0
2007-05-28 03:06:00,5.53281,5.53437,5.53281,5.53416,12000000.0
2007-05-28 03:07:00,5.53355,5.5344,5.53291,5.533,18000000.0
2007-05-28 03:08:00,5.53309,5.53377,5.5327,5.53351,9000000.0
2007-05-28 03:09:00,5.53314,5.53327,5.5331,5.53316,9000000.0
2007-05-28 03:10:00,5.53338,5.53345,5.53325,5.53337,11000000.0
2007-05-28 03:11:00,5.53391,5.53391,5.5329,5.53348,16000000.0
2007-05-28 03:12:00,5.53348,5.53361,5.53221,5.53315,8000000.0
2007-05-28 03:13:00,5.53333,5.53351,5.5324,5.53277,12000000.0
2007-05-28 03:14:00,5.53311,5.5332,5.53295,5.53317,16000000.0
2007-05-28 03:15:00,5.5328,5.5344,5.5326,5.53331,10000000.0
2007-05-28 03:16:00,5.53342,5.53398,5.53205,5.53205,16000000.0
2007-05-28 03:17:00,5.53191,5.53311,5.53188,5.53271,16000000.0
2007-05-28 03:18:00,5.53218,5.53266,5.53186,5.53221,9000000.0
2007-05-28 03:19:00,5.53214,5.53236,5.53214,5.53235,10000000.0
2007-05-28 03:20:00,5.53217,5.53228,5.53199,5.53211,20000000.0
2007-05-28 03:21:00,5.53224,5.53228,5.53205,5.53205,18000000.0
2007-05-28 03:22:00,5.53224,5.53224,5.53195,5.53212,15000000.0
2007-05-28 03:23:00,5.5323,5.5323,5.53198,5.53224,15000000.0
2007-05-28 03:24:00,5.53285,5.53285,5.53265,5.53285,12000000.0
2007-05-28 03:25:00,5.53275,5.53275,5.53244,5.53245,15000000.0
2007-05-28 03:26:00,5.5327,5.5328,5.53252,5.53268,19000000.0
2007-05-28 03:27:00,5.5325,5.53289,5.53178,5.53231,8000000.0
2007-05-28 03:28:00,5.53246,5.53305,5.53161,5.53161,13000000.0
2007-05-28 03:29:00,5.53291,5.53351,5.53227,5.53259,9000000.0
2007-05-28 03:30:00,5.53173,5.53348,5.53173,5.53251,17000000.0
2007-05-28 03:31:00,5.53421,5.53435,5.53276,5.53342,7000000.0
2007-05-28 03:32:00,5.53333,5.53418,5.53307,5.53344,15000000.0
2007-05-28 03:33:00,5.53366,5.53397,5.53322,5.53372,14000000.0
2007-05-28 03:34:00,5.53361,5.53362,5.53268,5.53299,13000000.0
2007-05-28 03:35:00,5.53269,5.53358,5.53233,5.53267,9000000.0
2007-05-28 03:36:00,5.53247,5.53256,5.53228,5.53233,13000000.0
2007-05-28 03:37:00,5.53351,5.53387,5.53251,5.53251,13000000.0
2007-05-28 03:38:00,5.53345,5.53443,5.53299,5.5336,14000000.0
2007-05-28 03:39:00,5.53366,5.53398,5.53259,5.53273,11000000.0
2007-05-28 03:40:00,5.53298,5.5332,5.53294,5.53295,12000000.0
2007-05-28 03:41:00,5.53376,5.53401,5.53304,5.53307,19000000.0
2007-05-28 03:42:00,5.53319,5.53362,5.53303,5.53333,10000000.0
2007-05-28 03:43:00,5.53334,5.53399,5.53264,5.53291,12000000.0
2007-05-28 03:44:00,5.53342,5.53387,5.53296,5.53313,12000000.0
2007-05-28 03:45:00,5.53425,5.53425,5.53303,5.5334,14000000.0
2007-05-28 03:46:00,5.53327,5.53444,5.53311,5.53408,13000000.0
2007-05-28 03:47:00,5.53238,5.53387,5.53238,5.53325,9000000.0
2007-05-28 03:48:00,5.53279,5.53412,5.53279,5.53348,8000000.0
2007-05-28 03:49:00,5.53347,5.5339,5.53277,5.53277,19000000.0
2007-05-28 03:50:00,5.53337,5.53391,5.53278,5.53313,12000000.0
2007-05-28 03:51:00,5.53297,5.53423,5.53294,5.53411,15000000.0
2007-05-28 03:52:00,5.5334,5.53372,5.53311,5.53315,11000000.0
2007-05-28 03:53:00,5.53296,5.53298,5.53273,5.53294,12000000.0
2007-05-28 03:54:00,5.53296,5.53301,5.53276,5.53276,12000000.0
2007-05-28 03:55:00,5.53276,5.53373,5.53276,5.53354,12000000.0
2007-05-28 03:56:00,5.5334,5.53377,5.53249,5.53323,14000000.0
2007-05-28 03:57:00,5.53394,5.53415,5.53247,5.53263,15000000.0
2007-05-28 03:58:00,5.53288,5.53357,5.53255,5.53255,12000000.0
2007-05-28 03:59:00,5.53287,5.53355,5.53193,5.5333,17000000.0
2007-05-28 04:00:00,5.53288,5.53337,5.53217,5.53272,14000000.0
2007-05-28 04:01:00,5.53273,5.53332,5.53192,5.53238,13000000.0
2007-05-28 04:02:00,5.5325,5.53356,5.53216,5.53238,16000000.0
2007-05-28 04:03:00,5.53324,5.53335,5.53197,5.53258,14000000.0
2007-05-28 04:04:00,5.53155,5.53316,5.53153,5.53241,19000000.0
2007-05-28 04:05:00,5.53233,5.53303,5.53175,5.53213,12000000.0
2007-05-28 04:06:00,5.53173,5.53283,5.53173,5.53283,18000000.0
2007-05-28 04:07:00,5.53276,5.53338,5.53145,5.53224,16000000.0
2007-05-28 04:08:00,5.53181,5.53273,5.53156,5.53273,8000000.0
2007-05-28 04:09:00,5.53135,5.5326,5.53135,5.5326,13000000.0
2007-05-28 04:10:00,5.53197,5.53249,5.5315,5.53153,14000000.0
2007-05-28 04:11:00,5.53198,5.53293,5.53127,5.53192,18000000.0
2007-05-28 04:12:00,5.53226,5.53263,5.53161,5.53188,10000000.0
2007-05-28 04:13:00,5.5318,5.5318,5.53152,5.53168,14000000.0
2007-05-28 04:14:00,5.53268,5.53303,5.53178,5.53197,20000000.0
2007-05-28 04:15:00,5.53268,5.53273,5.53149,5.53178,14000000.0
2007-05-28 04:16:00,5.53184,5.53208,5.53173,5.53173,15000000.0
2007-05-28 04:17:00,5.53194,5.53247,5.53122,5.53177,22000000.0
2007-05-28 04:18:00,5.53203,5.5326,5.53129,5.53137,17000000.0
2007-05-28 04:19:00,5.53185,5.53221,5.53101,5.53211,12000000.0
2007-05-28 04:20:00,5.53094,5.53238,5.53094,5.532,17000000.0
2007-05-28 04:21:00,5.53211,5.53238,5.53129,5.53204,13000000.0
2007-05-28 04:22:00,5.53222,5.53244,5.53144,5.53208,14000000.0
2007-05-28 04:23:00,5.53243,5.53243,5.53152,5.53197,9000000.0
2007-05-28 04:24:00,5.53191,5.53242,5.53173,5.5322,9000000.0
2007-05-28 04:25:00,5.53081,5.53246,5.53081,5.53213,13000000.0
2007-05-28 04:26:00,5.53218,5.53267,5.53103,5.53185,12000000.0
2007-05-28 04:27:00,5.53238,5.5328,5.53149,5.53204,16000000.0
2007-05-28 04:28:00,5.53198,5.53244,5.53149,5.53197,11000000.0
2007-05-28 04:29:00,5.53196,5.53196,5.53111,5.53187,20000000.0
2007-05-28 04:30:00,5.53182,5.53196,5.5309,5.53174,16000000.0
2007-05-28 04:31:00,5.53185,5.53205,5.53185,5.53185,12000000.0
2007-05-28 04:32:00,5.5321,5.5321,5.53183,5.53188,11000000.0
2007-05-28 04:33:00,5.53207,5.53221,5.53193,5.53209,14000000.0
2007-05-28 04:34:00,5.53193,5.53233,5.53118,5.53118,11000000.0
2007-05-28 04:35:00,5.53216,5.53251,5.5307,5.53096,14000000.0
2007-05-28 04:36:00,5.53136,5.53146,5.53063,5.53079,11000000.0
2007-05-28 04:37:00,5.53196,5.53254,5.53071,5.53071,15000000.0
2007-05-28 04:38:00,5.53136,5.53136,5.53112,5.53126,7000000.0
2007-05-28 04:39:00,5.53243,5.53243,5.53078,5.53142,19000000.0
2007-05-28 04:40:00,5.53187,5.53193,5.53067,5.5319,14000000.0
2007-05-28 04:41:00,5.53119,5.53127,5.53096,5.53121,12000000.0
2007-05-28 04:42:00,5.53184,5.53221,5.5311,5.53221,11000000.0
2007-05-28 04:43:00,5.53186,5.53205,5.53094,5.53133,15000000.0
2007-05-28 04:44:00,5.53133,5.53141,5.53105,5.53132,13000000.0
2007-05-28 04:45:00,5.53032,5.53063,5.53032,5.5304,19000000.0
2007-05-28 04:46:00,5.53156,5.53187,5.53073,5.53131,14000000.0
2007-05-28 04:47:00,5.53181,5.53181,5.53102,5.53131,7000000.0
2007-05-28 04:48:00,5.53148,5.53148,5.53117,5.5313,14000000.0
2007-05-28 04:49:00,5.53162,5.5322,5.53088,5.53202,12000000.0
2007-05-28 04:50:00,5.53097,5.53196,5.53097,5.53107,9000000.0
2007-05-28 04:51:00,5.53145,5.53145,5.53125,5.53138,16000000.0
2007-05-28 04:52:00,5.53114,5.53141,5.53113,5.53136,14000000.0
2007-05-28 04:53:00,5.53126,5.5315,5.53126,5.53137,12000000.0
2007-05-28 04:54:00,5.53115,5.53145,5.53115,5.53122,9000000.0
2007-05-28 04:55:00,5.53138,5.53152,5.53122,5.53152,19000000.0
2007-05-28 04:56:00,5.53174,5.53225,5.53126,5.5315,17000000.0
2007-05-28 04:57:00,5.53161,5.53212,5.53105,5.53188,15000000.0
2007-05-28 04:58:00,5.53194,5.53228,5.53106,5.53128,7000000.0
2007-05-28 04:59:00,5.53164,5.53257,5.53125,5.5319,10000000.0
2007-05-28 05:00:00,5.53153,5.53307,5.53153,5.53235,19000000.0
2007-05-28 05:01:00,5.53307,5.53339,5.5317,5.5317,8000000.0
2007-05-28 05:02:00,5.53222,5.53258,5.53184,5.53206,8000000.0
2007-05-28 05:03:00,5.53222,5.53291,5.53166,5.53233,13000000.0
2007-05-28 05:04:00,5.53215,5.53235,5.53215,5.53235,16000000.0
2007-05-28 05:05:00,5.53277,5.53353,5.53222,5.53252,17000000.0
2007-05-28 05:06:00,5.53229,5.5324,5.53213,5.53228,15000000.0
2007-05-28 05:07:00,5.53197,5.53316,5.53173,5.53189,9000000.0
2007-05-28 05:08:00,5.53279,5.53302,5.53139,5.53302,14000000.0
2007-05-28 05:09:00,5.53287,5.5332,5.53286,5.53291,15000000.0
2007-05-28 05:10:00,5.53314,5.53314,5.53287,5.53306,13000000.0
2007-05-28 05:11:00,5.53241,5.53332,5.53192,5.53269,13000000.0
2007-05-28 05:12:00,5.53402,5.53402,5.53247,5.53274,15000000.0
2007-05-28 05:13:00,5.53425,5.53425,5.53217,5.53217,14000000.0
2007-05-28 05:14:00,5.53383,5.53383,5.5326,5.53297,13000000.0
2007-05-28 05:15:00,5.5331,5.5331,5.53206,5.53248,15000000.0
2007-05-28 05:16:00,5.53234,5.53234,5.5321,5.53227,12000000.0
2007-05-28 05:17:00,5.53252,5.53298,5.53143,5.53167,13000000.0
2007-05-28 05:18:00,5.53214,5.53276,5.53137,5.53143,14000000.0
2007-05-28 05:19:00,5.53136,5.53227,5.53126,5.5313,9000000.0
2007-05-28 05:20:00,5.53078,5.53269,5.53078,5.53214,12000000.0
2007-05-28 05:21:00,5.53267,5.53267,5.53139,5.53212,9000000.0
2007-05-28 05:22:00,5.53201,5.53216,5.53192,5.53214,13000000.0
2007-05-28 05:23:00,5.53194,5.53194,5.5317,5.53187,9000000.0
2007-05-28 05:24:00,5.53176,5.53264,5.53113,5.53264,13000000.0
2007-05-28 05:25:00,5.53222,5.53222,5.53115,5.53159,10000000.0
2007-05-28 05:26:00,5.5321,5.53223,5.53123,5.53143,11000000.0
2007-05-28 05:27:00,5.53209,5.53209,5.53082,5.53148,20000000.0
2007-05-28 05:28:00,5.53071,5.53134,5.53048,5.53057,11000000.0
2007-05-28 05:29:00,5.53069,5.53204,5.52998,5.53204,8000000.0
2007-05-28 05:30:00,5.53199,5.53217,5.53078,5.53078,13000000.0
2007-05-28 05:31:00,5.5309,5.53091,5.52969,5.52969,12000000.0
2007-05-28 05:32:00,5.53049,5.53157,5.52982,5.53103,14000000.0
2007-05-28 05:33:00,5.53153,5.53153,5.52997,5.52997,10000000.0
2007-05-28 05:34:00,5.53105,5.53105,5.53085,5.53085,14000000.0
2007-05-28 05:35:00,5.53103,5.53117,5.53092,5.53109,16000000.0
2007-05-28 05:36:00,5.53078,5.53101,5.53078,5.5309,11000000.0
2007-05-28 05:37:00,5.5313,5.5313,5.52999,5.53042,14000000.0
2007-05-28 05:38:00,5.53007,5.5305,5.52972,5.53038,12000000.0
2007-05-28 05:39:00,5.5306,5.53093,5.53011,5.53024,16000000.0
2007-05-28 05:40:00,5.5311,5.53129,5.5302,5.53094,15000000.0
2007-05-28 05:41:00,5.53072,5.53137,5.5297,5.5297,11000000.0
2007-05-28 05:42:00,5.53136,5.53157,5.52985,5.53108,20000000.0
2007-05-28 05:43:00,5.53066,5.53165,5.53012,5.531,13000000.0
2007-05-28 05:44:00,5.53041,5.53123,5.53018,5.53088,10000000.0
2007-05-28 05:45:00,5.53075,5.53103,5.53075,5.53098,9000000.0
2007-05-28 05:46:00,5.53069,5.53122,5.53016,5.53098,24000000.0
2007-05-28 05:47:00,5.53108,5.53117,5.53091,5.53096,16000000.0
2007-05-28 05:48:00,5.5311,5.5311,5.53081,5.53091,8000000.0
2007-05-28 05:49:00,5.53095,5.53117,5.53091,5.53093,7000000.0
2007-05-28 05:50:00,5.53054,5.53113,5.52982,5.53044,11000000.0
2007-05-28 05:51:00,5.53022,5.53108,5.53013,5.53086,18000000.0
2007-05-28 05:52:00,5.53048,5.53055,5.53035,5.53035,9000000.0
2007-05-28 05:53:00,5.53122,5.53122,5.5297,5.5297,15000000.0
2007-05-28 05:54:00,5.53041,5.53159,5.53028,5.53074,14000000.0
2007-05-28 05:55:00,5.52995,5.53127,5.52993,5.5304,15000000.0
2007-05-28 05:56:00,5.53073,5.53095,5.52985,5.52985,23000000.0
2007-05-28 05:57:00,5.52903,5.52928,5.52899,5.52922,17000000.0
2007-05-28 05:58:00,5.52895,5.52932,5.52892,5.52932,11000000.0
2007-05-28 05:59:00,5.53016,5.5302,5.52989,5.52989,13000000.0
2007-05-28 06:00:00,5.53055,5.53055,5.53035,5.53048,18000000.0
2007-05-28 06:01:00,5.53052,5.53066,5.53051,5.53051,9000000.0
2007-05-28 06:02:00,5.53019,5.53058,5.53019,5.53038,16000000.0
2007-05-28 06:03:00,5.5304,5.53057,5.53029,5.53039,12000000.0
2007-05-28 06:04:00,5.5305,5.53065,5.52994,5.53034,17000000.0
2007-05-28 06:05:00,5.53121,5.53121,5.52997,5.53085,11000000.0
2007-05-28 06:06:00,5.53119,5.53138,5.53111,5.53134,14000000.0
2007-05-28 06:07:00,5.5314,5.5314,5.53109,5.53115,13000000.0
2007-05-28 06:08:00,5.53128,5.53142,5.53115,5.53128,13000000.0
2007-05-28 06:09:00,5.53068,5.53068,5.52975,5.52975,11000000.0
2007-05-28 06:10:00,5.52969,5.53044,5.52957,5.52957,8000000.0
2007-05-28 06:11:00,5.52986,5.53099,5.5294,5.52941,17000000.0
2007-05-28 06:12:00,5.53064,5.53256,5.53064,5.53256,13000000.0
2007-05-28 06:13:00,5.53045,5.53065,5.53045,5.53065,13000000.0
2007-05-28 06:14:00,5.53045,5.53056,5.53028,5.53035,11000000.0
2007-05-28 06:15:00,5.53094,5.53113,5.52989,5.53026,16000000.0
2007-05-28 06:16:00,5.53042,5.53088,5.52975,5.52975,13000000.0
2007-05-28 06:17:00,5.52955,5.53085,5.52955,5.52995,18000000.0
2007-05-28 06:18:00,5.52953,5.52953,5.52924,5.52924,11000000.0
2007-05-28 06:19:00,5.53017,5.53095,5.52974,5.53095,7000000.0
2007-05-28 06:20:00,5.53123,5.53123,5.52972,5.53053,17000000.0
2007-05-28 06:21:00,5.53085,5.53122,5.52996,5.53055,13000000.0
2007-05-28 06:22:00,5.53066,5.53069,5.53041,5.53058,19000000.0
2007-05-28 06:23:00,5.52941,5.53159,5.52941,5.53117,19000000.0
2007-05-28 06:24:00,5.53086,5.53138,5.5298,5.53068,20000000.0
2007-05-28 06:25:00,5.53056,5.5309,5.53028,5.53073,8000000.0
2007-05-28 06:26:00,5.53088,5.53099,5.53075,5.53075,19000000.0
2007-05-28 06:27:00,5.53118,5.53125,5.53105,5.53105,12000000.0
2007-05-28 06:28:00,5.53136,5.5314,5.53119,5.53122,10000000.0
2007-05-28 06:29:00,5.53126,5.53139,5.53108,5.53108,10000000.0
2007-05-28 06:30:00,5.53116,5.5314,5.53116,5.53128,12000000.0
2007-05-28 06:31:00,5.53114,5.53139,5.53111,5.53124,15000000.0
2007-05-28 06:32:00,5.531,5.53121,5.53099,5.53114,11000000.0
2007-05-28 06:33:00,5.53116,5.53121,5.53092,5.53097,13000000.0
2007-05-28 06:34:00,5.53097,5.53117,5.53093,5.53102,7000000.0
2007-05-28 06:35:00,5.53097,5.53124,5.53097,5.53105,11000000.0
2007-05-28 06:36:00,5.53103,5.53189,5.53085,5.53136,7000000.0
2007-05-28 06:37:00,5.53128,5.5319,5.53096,5.53108,9000000.0
2007-05-28 06:38:00,5.52997,5.53155,5.52997,5.53032,11000000.0
2007-05-28 06:39:00,5.53089,5.53182,5.53089,5.53182,14000000.0
2007-05-28 06:40:00,5.53209,5.53222,5.53194,5.53217,12000000.0
2007-05-28 06:41:00,5.5327,5.53272,5.53184,5.53201,17000000.0
2007-05-28 06:42:00,5.53162,5.5322,5.53099,5.53201,13000000.0
2007-05-28 06:43:00,5.53259,5.53259,5.53089,5.53106,11000000.0
2007-05-28 06:44:00,5.53234,5.53243,5.53095,5.53153,15000000.0
2007-05-28 06:45:00,5.53118,5.53125,5.53105,5.53105,10000000.0
2007-05-28 06:46:00,5.53113,5.53137,5.53104,5.53136,14000000.0
2007-05-28 06:47:00,5.53124,5.53127,5.53102,5.53112,10000000.0
2007-05-28 06:48:00,5.53138,5.53192,5.53054,5.53155,13000000.0
2007-05-28 06:49:00,5.53125,5.53125,5.53105,5.53105,15000000.0
2007-05-28 06:50:00,5.53125,5.53127,5.53108,5.5312,16000000.0
2007-05-28 06:51:00,5.53119,5.53172,5.53058,5.53058,14000000.0
2007-05-28 06:52:00,5.53114,5.53164,5.53069,5.53136,10000000.0
2007-05-28 06:53:00,5.53145,5.53165,5.53145,5.53165,12000000.0
2007-05-28 06:54:00,5.53155,5.53155,5.53135,5.53135,14000000.0
2007-05-28 06:55:00,5.53121,5.53148,5.53111,5.53148,18000000.0
2007-05-28 06:56:00,5.53136,5.53161,5.5313,5.53143,19000000.0
2007-05-28 06:57:00,5.53138,5.53145,5.53137,5.53138,8000000.0
2007-05-28 06:58:00,5.53133,5.53194,5.53078,5.53194,10000000.0
2007-05-28 06:59:00,5.53148,5.53207,5.53118,5.53118,17000000.0
2007-05-28 07:00:00,5.53063,5.53194,5.53063,5.53194,11000000.0
2007-05-28 07:01:00,5.53049,5.53136,5.53049,5.53136,11000000.0
2007-05-28 07:02:00,5.53135,5.5316,5.53125,5.5315,13000000.0
2007-05-28 07:03:00,5.53248,5.53255,5.53235,5.53235,12000000.0
2007-05-28 07:04:00,5.53248,5.5326,5.53226,5.53231,18000000.0
2007-05-28 07:05:00,5.53143,5.53212,5.53084,5.53144,12000000.0
2007-05-28 07:06:00,5.53008,5.53015,5.52995,5.53007,15000000.0
2007-05-28 07:07:00,5.53134,5.53145,5.53005,5.53039,11000000.0
2007-05-28 07:08:00,5.53114,5.53169,5.53072,5.53083,9000000.0
2007-05-28 07:09:00,5.53131,5.53164,5.53131,5.53155,15000000.0
2007-05-28 07:10:00,5.531,5.53146,5.5305,5.53104,19000000.0
2007-05-28 07:11:00,5.53185,5.53185,5.53165,5.53178,9000000.0
2007-05-28 07:12:00,5.53103,5.53169,5.53043,5.5316,12000000.0
2007-05-28 07:13:00,5.53059,5.53185,5.53016,5.53185,19000000.0
2007-05-28 07:14:00,5.53049,5.53213,5.53049,5.53203,8000000.0
2007-05-28 07:15:00,5.53104,5.53171,5.53104,5.53162,16000000.0
2007-05-28 07:16:00,5.53136,5.53216,5.53059,5.53177,18000000.0
2007-05-28 07:17:00,5.53141,5.5321,5.53041,5.53041,22000000.0
2007-05-28 07:18:00,5.53191,5.53198,5.53119,5.53119,16000000.0
2007-05-28 07:19:00,5.53174,5.53218,5.53043,5.53078,17000000.0
2007-05-28 07:20:00,5.53137,5.53188,5.53042,5.53188,14000000.0
2007-05-28 07:21:00,5.53166,5.53166,5.53022,5.53094,16000000.0
2007-05-28 07:22:00,5.5325,5.5325,5.53221,5.5323,14000000.0
2007-05-28 07:23:00,5.53227,5.53238,5.53208,5.53232,17000000.0
2007-05-28 07:24:00,5.53126,5.53164,5.53082,5.5313,9000000.0
2007-05-28 07:25:00,5.53118,5.53125,5.53105,5.53125,13000000.0
2007-05-28 07:26:00,5.53152,5.53218,5.53151,5.53218,13000000.0
2007-05-28 07:27:00,5.5314,5.53169,5.53068,5.53169,7000000.0
2007-05-28 07:28:00,5.53136,5.53136,5.53009,5.53069,18000000.0
2007-05-28 07:29:00,5.53054,5.5314,5.53054,5.5314,8000000.0
2007-05-28 07:30:00,5.53176,5.5319,5.53156,5.5319,16000000.0
2007-05-28 07:31:00,5.531,5.531,5.52963,5.53092,15000000.0
2007-05-28 07:32:00,5.53074,5.53186,5.53045,5.53119,13000000.0
2007-05-28 07:33:00,5.53131,5.53131,5.53013,5.5311,8000000.0
2007-05-28 07:34:00,5.53143,5.53143,5.52999,5.53093,11000000.0
2007-05-28 07:35:00,5.53145,5.53145,5.53032,5.53085,16000000.0
2007-05-28 07:36:00,5.53034,5.53132,5.53034,5.53132,11000000.0
2007-05-28 07:37:00,5.52998,5.5313,5.52998,5.53083,17000000.0
2007-05-28 07:38:00,5.53124,5.5319,5.53061,5.5319,9000000.0
2007-05-28 07:39:00,5.53135,5.53173,5.53067,5.5314,12000000.0
2007-05-28 07:40:00,5.53162,5.53241,5.53085,5.53162,14000000.0
2007-05-28 07:41:00,5.53165,5.53211,5.53071,5.53171,14000000.0
2007-05-28 07:42:00,5.53143,5.53186,5.53109,5.53139,8000000.0
2007-05-28 07:43:00,5.53154,5.53187,5.53114,5.53146,15000000.0
2007-05-28 07:44:00,5.53222,5.53329,5.52757,5.53103,13000000.0
2007-05-28 07:45:00,5.53166,5.53194,5.53115,5.53133,19000000.0
2007-05-28 07:46:00,5.53115,5.53135,5.53115,5.53128,11000000.0
2007-05-28 07:47:00,5.53235,5.53235,5.53215,5.53235,16000000.0
2007-05-28 07:48:00,5.53092,5.5321,5.53092,5.53166,9000000.0
2007-05-28 07:49:00,5.53186,5.53241,5.53149,5.53206,11000000.0
2007-05-28 07:50:00,5.53278,5.53285,5.53265,5.53265,11000000.0
2007-05-28 07:51:00,5.53206,5.53259,5.53171,5.53181,13000000.0
2007-05-28 07:52:00,5.53248,5.53294,5.5319,5.53229,14000000.0
2007-05-28 07:53:00,5.5324,5.53281,5.53173,5.53235,10000000.0
2007-05-28 07:54:00,5.53258,5.53318,5.53135,5.53211,17000000.0
2007-05-28 07:55:00,5.53199,5.53238,5.53108,5.53108,10000000.0
2007-05-28 07:56:00,5.53181,5.53238,5.5315,5.53238,11000000.0
2007-05-28 07:57:00,5.53206,5.5326,5.53178,5.53206,11000000.0
2007-05-28 07:58:00,5.5322,5.53365,5.53141,5.53141,24000000.0
2007-05-28 07:59:00,5.53239,5.53279,5.53149,5.53234,11000000.0
2007-05-28 08:00:00,5.53307,5.5333,5.53224,5.53228,14000000.0
2007-05-28 08:01:00,5.53167,5.53271,5.53164,5.53238,15000000.0
2007-05-28 08:02:00,5.53235,5.53259,5.53108,5.53173,16000000.0
2007-05-28 08:03:00,5.53186,5.53281,5.53186,5.53207,10000000.0
2007-05-28 08:04:00,5.5324,5.5328,5.53143,5.53143,13000000.0
2007-05-28 08:05:00,5.53202,5.53282,5.53152,5.53202,18000000.0
2007-05-28 08:06:00,5.53196,5.53287,5.53196,5.53272,14000000.0
2007-05-28 08:07:00,5.53174,5.53261,5.53155,5.53199,11000000.0
2007-05-28 08:08:00,5.53251,5.53302,5.53222,5.53226,19000000.0
2007-05-28 08:09:00,5.5326,5.53295,5.5317,5.53188,9000000.0
2007-05-28 08:10:00,5.53237,5.53245,5.53072,5.53072,8000000.0
2007-05-28 08:11:00,5.53178,5.53206,5.53071,5.53111,16000000.0
2007-05-28 08:12:00,5.53163,5.53205,5.53054,5.53154,16000000.0
2007-05-28 08:13:00,5.53225,5.53266,5.53095,5.53184,15000000.0
2007-05-28 08:14:00,5.53185,5.53185,5.53083,5.53115,15000000.0
2007-05-28 08:15:00,5.53122,5.53236,5.53042,5.53118,14000000.0
2007-05-28 08:16:00,5.53223,5.53244,5.53105,5.53203,14000000.0
2007-05-28 08:17:00,5.53236,5.53236,5.53081,5.53225,15000000.0
2007-05-28 08:18:00,5.53145,5.53168,5.52855,5.53045,11000000.0
2007-05-28 08:19:00,5.53117,5.53211,5.53037,5.53126,16000000.0
2007-05-28 08:20:00,5.53037,5.53141,5.53037,5.53106,17000000.0
2007-05-28 08:21:00,5.53186,5.53233,5.5305,5.53129,15000000.0
2007-05-28 08:22:00,5.53147,5.53158,5.53081,5.53142,8000000.0
2007-05-28 08:23:00,5.53009,5.53153,5.53004,5.53042,15000000.0
2007-05-28 08:24:00,5.53079,5.53095,5.52971,5.53002,8000000.0
2007-05-28 08:25:00,5.53037,5.53133,5.53032,5.53133,17000000.0
2007-05-28 08:26:00,5.53121,5.53204,5.53057,5.5316,14000000.0
2007-05-28 08:27:00,5.53167,5.5318,5.53101,5.53136,9000000.0
2007-05-28 08:28:00,5.53052,5.53176,5.53052,5.53148,11000000.0
2007-05-28 08:29:00,5.53154,5.53226,5.53083,5.53226,15000000.0
2007-05-28 08:30:00,5.53086,5.53221,5.53086,5.53212,10000000.0
2007-05-28 08:31:00,5.53089,5.53162,5.52786,5.53025,17000000.0
2007-05-28 08:32:00,5.53172,5.53209,5.53095,5.53101,20000000.0
2007-05-28 08:33:00,5.53158,5.53192,5.53059,5.53062,7000000.0
2007-05-28 08:34:00,5.53185,5.53185,5.53026,5.53076,8000000.0
2007-05-28 08:35:00,5.53181,5.53198,5.53058,5.53098,19000000.0
2007-05-28 08:36:00,5.53168,5.53168,5.53051,5.53075,14000000.0
2007-05-28 08:37:00,5.53004,5.53144,5.53004,5.53083,12000000.0
2007-05-28 08:38:00,5.53015,5.53062,5.52682,5.53062,13000000.0
2007-05-28 08:39:00,5.53075,5.53075,5.53055,5.53075,14000000.0
2007-05-28 08:40:00,5.53061,5.53146,5.53017,5.53051,12000000.0
2007-05-28 08:41:00,5.53027,5.53116,5.52996,5.5306,11000000.0
2007-05-28 08:42:00,5.53074,5.53169,5.53069,5.53169,18000000.0
2007-05-28 08:43:00,5.53085,5.53105,5.53085,5.53105,8000000.0
2007-05-28 08:44:00,5.53039,5.53074,5.52961,5.52961,12000000.0
2007-05-28 08:45:00,5.53106,5.53166,5.53016,5.53043,20000000.0
2007-05-28 08:46:00,5.53076,5.53076,5.52711,5.52984,10000000.0
2007-05-28 08:47:00,5.53212,5.53212,5.53072,5.53162,13000000.0
2007-05-28 08:48:00,5.53099,5.53227,5.53062,5.53196,16000000.0
2007-05-28 08:49:00,5.53141,5.53173,5.53028,5.53064,9000000.0
2007-05-28 08:50:00,5.53124,5.53216,5.53038,5.53076,17000000.0
2007-05-28 08:51:00,5.53156,5.53156,5.53054,5.53095,8000000.0
2007-05-28 08:52:00,5.53095,5.53095,5.52759,5.53052,20000000.0
2007-05-28 08:53:00,5.53218,5.53225,5.53205,5.53225,16000000.0
2007-05-28 08:54:00,5.53105,5.53105,5.53085,5.53105,15000000.0
2007-05-28 08:55:00,5.53133,5.53133,5.52991,5.5307,12000000.0
2007-05-28 08:56:00,5.53151,5.53151,5.53033,5.53118,14000000.0
2007-05-28 08:57:00,5.5304,5.53107,5.53011,5.53054,14000000.0
2007-05-28 08:58:00,5.53051,5.53114,5.52963,5.5307,15000000.0
2007-05-28 08:59:00,5.53132,5.53157,5.53015,5.53028,15000000.0
2007-05-28 09:00:00,5.53045,5.53106,5.53015,5.53047,14000000.0
2007-05-28 09:01:00,5.5296,5.5303,5.52835,5.52934,14000000.0
2007-05-28 09:02:00,5.52985,5.5313,5.52985,5.53042,17000000.0
2007-05-28 09:03:00,5.53002,5.53138,5.52972,5.52972,16000000.0
2007-05-28 09:04:00,5.5306,5.53087,5.52994,5.53087,10000000.0
2007-05-28 09:05:00,5.53022,5.53071,5.52976,5.53071,14000000.0
2007-05-28 09:06:00,5.53101,5.53101,5.52979,5.53025,14000000.0
2007-05-28 09:07:00,5.52975,5.53063,5.52953,5.52953,9000000.0
2007-05-28 09:08:00,5.52965,5.52971,5.52939,5.52944,17000000.0
2007-05-28 09:09:00,5.5313,5.5313,5.53031,5.53036,9000000.0
2007-05-28 09:10:00,5.53135,5.53155,5.53135,5.53148,12000000.0
2007-05-28 09:11:00,5.53143,5.53143,5.53114,5.53142,15000000.0
2007-05-28 09:12:00,5.53062,5.53096,5.53062,5.53086,14000000.0
2007-05-28 09:13:00,5.53084,5.53084,5.52971,5.5301,12000000.0
2007-05-28 09:14:00,5.53081,5.53081,5.52939,5.53056,13000000.0
2007-05-28 09:15:00,5.52892,5.53104,5.52892,5.53088,13000000.0
2007-05-28 09:16:00,5.52992,5.53034,5.52943,5.53008,10000000.0
2007-05-28 09:17:00,5.52991,5.53056,5.52961,5.52996,14000000.0
2007-05-28 09:18:00,5.53019,5.53058,5.52904,5.52936,16000000.0
2007-05-28 09:19:00,5.53077,5.53115,5.5299,5.5302,14000000.0
2007-05-28 09:20:00,5.52921,5.53072,5.52917,5.52988,11000000.0
2007-05-28 09:21:00,5.53119,5.53129,5.53009,5.53024,11000000.0
2007-05-28 09:22:00,5.53135,5.53135,5.53115,5.53115,18000000.0
2007-05-28 09:23:00,5.53036,5.53091,5.52973,5.52973,18000000.0
2007-05-28 09:24:00,5.52973,5.53117,5.5296,5.5301,18000000.0
2007-05-28 09:25:00,5.53004,5.53093,5.52969,5.53055,13000000.0
2007-05-28 09:26:00,5.52978,5.53117,5.52978,5.53046,13000000.0
2007-05-28 09:27:00,5.53152,5.53152,5.53054,5.53098,11000000.0
2007-05-28 09:28:00,5.53068,5.53197,5.53068,5.53197,12000000.0
2007-05-28 09:29:00,5.53128,5.53135,5.53115,5.53128,16000000.0
2007-05-28 09:30:00,5.53218,5.53218,5.53098,5.53132,11000000.0
2007-05-28 09:31:00,5.53194,5.53239,5.53066,5.53239,13000000.0
2007-05-28 09:32:00,5.53178,5.53182,5.53034,5.53034,14000000.0
2007-05-28 09:33:00,5.5317,5.5317,5.5299,5.53105,16000000.0
2007-05-28 09:34:00,5.5309,5.53091,5.52957,5.52976,13000000.0
2007-05-28 09:35:00,5.53091,5.53104,5.53042,5.5307,9000000.0
2007-05-28 09:36:00,5.53067,5.53067,5.52983,5.53055,7000000.0
2007-05-28 09:37:00,5.52975,5.5311,5.52954,5.52992,14000000.0
2007-05-28 09:38:00,5.5306,5.5315,5.53038,5.53049,18000000.0
2007-05-28 09:39:00,5.5303,5.53034,5.53008,5.53008,15000000.0
2007-05-28 09:40:00,5.53134,5.5314,5.53056,5.53134,10000000.0
2007-05-28 09:41:00,5.53027,5.53101,5.53026,5.53062,14000000.0
2007-05-28 09:42:00,5.53031,5.53126,5.52975,5.53083,18000000.0
2007-05-28 09:43:00,5.53126,5.53126,5.53015,5.53025,9000000.0
2007-05-28 09:44:00,5.5305,5.53065,5.53041,5.53065,10000000.0
2007-05-28 09:45:00,5.53067,5.53071,5.53045,5.53066,10000000.0
2007-05-28 09:46:00,5.53079,5.5311,5.5306,5.53101,14000000.0
2007-05-28 09:47:00,5.5299,5.53135,5.5299,5.53011,11000000.0
2007-05-28 09:48:00,5.53168,5.53233,5.5308,5.5312,10000000.0
2007-05-28 09:49:00,5.53169,5.53169,5.53087,5.53087,13000000.0
2007-05-28 09:50:00,5.5305,5.5305,5.52985,5.52985,12000000.0
2007-05-28 09:51:00,5.5308,5.5308,5.53042,5.53048,18000000.0
2007-05-28 09:52:00,5.53077,5.53077,5.53038,5.53038,12000000.0
2007-05-28 09:53:00,5.53044,5.53065,5.52997,5.53065,18000000.0
2007-05-28 09:54:00,5.53093,5.53179,5.53059,5.53179,13000000.0
2007-05-28 09:55:00,5.53174,5.53205,5.53174,5.53182,14000000.0
2007-05-28 09:56:00,5.53199,5.5323,5.53181,5.53225,16000000.0
2007-05-28 09:57:00,5.53227,5.53243,5.53214,5.53236,17000000.0
2007-05-28 09:58:00,5.53227,5.53251,5.53227,5.53238,18000000.0
2007-05-28 09:59:00,5.5324,5.5324,5.53212,5.53214,7000000.0
2007-05-28 10:00:00,5.5316,5.53224,5.53087,5.53181,13000000.0
2007-05-28 10:01:00,5.53036,5.53165,5.53036,5.53095,15000000.0
2007-05-28 10:02:00,5.53111,5.53111,5.53078,5.5311,10000000.0
2007-05-28 10:03:00,5.53035,5.53206,5.53035,5.53162,15000000.0
2007-05-28 10:04:00,5.5325,5.5325,5.53073,5.531,13000000.0
2007-05-28 10:05:00,5.53113,5.53171,5.53092,5.53106,16000000.0
2007-05-28 10:06:00,5.53135,5.53155,5.53135,5.53135,16000000.0
2007-05-28 10:07:00,5.5302,5.532,5.5302,5.53186,24000000.0
2007-05-28 10:08:00,5.53035,5.53159,5.53033,5.53097,13000000.0
2007-05-28 10:09:00,5.53092,5.53144,5.53092,5.53144,17000000.0
2007-05-28 10:10:00,5.53208,5.53208,5.53056,5.53056,14000000.0
2007-05-28 10:11:00,5.53131,5.53184,5.53027,5.53143,14000000.0
2007-05-28 10:12:00,5.5318,5.53184,5.53048,5.53066,9000000.0
2007-05-28 10:13:00,5.53163,5.53163,5.53031,5.53053,13000000.0
2007-05-28 10:14:00,5.53141,5.53205,5.53076,5.53204,10000000.0
2007-05-28 10:15:00,5.53065,5.53157,5.53028,5.53028,19000000.0
2007-05-28 10:16:00,5.53107,5.53172,5.53107,5.53168,11000000.0
2007-05-28 10:17:00,5.53198,5.53205,5.53185,5.53198,13000000.0
2007-05-28 10:18:00,5.53108,5.53108,5.53029,5.5309,21000000.0
2007-05-28 10:19:00,5.53097,5.5314,5.53026,5.53137,12000000.0
2007-05-28 10:20:00,5.53093,5.5312,5.52984,5.53023,8000000.0
2007-05-28 10:21:00,5.52975,5.53093,5.52975,5.53093,17000000.0
2007-05-28 10:22:00,5.53128,5.53183,5.53027,5.53027,15000000.0
2007-05-28 10:23:00,5.53152,5.53219,5.5309,5.53104,11000000.0
2007-05-28 10:24:00,5.53158,5.53232,5.53066,5.53105,13000000.0
2007-05-28 10:25:00,5.53122,5.53143,5.53117,5.53143,14000000.0
2007-05-28 10:26:00,5.5306,5.53176,5.53048,5.53147,10000000.0
2007-05-28 10:27:00,5.53155,5.5322,5.5309,5.53109,9000000.0
2007-05-28 10:28:00,5.53073,5.531,5.53073,5.53075,11000000.0
2007-05-28 10:29:00,5.53117,5.53125,5.53105,5.53118,19000000.0
2007-05-28 10:30:00,5.53185,5.53185,5.53083,5.53173,11000000.0
2007-05-28 10:31:00,5.53129,5.53213,5.53075,5.53075,15000000.0
2007-05-28 10:32:00,5.53205,5.53205,5.53058,5.53058,9000000.0
2007-05-28 10:33:00,5.53096,5.53161,5.53043,5.53087,16000000.0
2007-05-28 10:34:00,5.53081,5.53156,5.53053,5.53156,11000000.0
2007-05-28 10:35:00,5.53029,5.53136,5.53029,5.53072,9000000.0
2007-05-28 10:36:00,5.53136,5.53169,5.53014,5.53063,13000000.0
2007-05-28 10:37:00,5.53218,5.53239,5.53216,5.53235,14000000.0
2007-05-28 10:38:00,5.53165,5.53165,5.5307,5.5307,7000000.0
2007-05-28 10:39:00,5.53136,5.53136,5.52984,5.53053,12000000.0
2007-05-28 10:40:00,5.53101,5.53182,5.53024,5.53155,17000000.0
2007-05-28 10:41:00,5.53114,5.53175,5.53057,5.53088,15000000.0
2007-05-28 10:42:00,5.53161,5.53161,5.53,5.53066,13000000.0
2007-05-28 10:43:00,5.53102,5.53208,5.53065,5.5316,15000000.0
2007-05-28 10:44:00,5.53171,5.53171,5.5308,5.53092,11000000.0
2007-05-28 10:45:00,5.53034,5.53198,5.53025,5.53088,17000000.0
2007-05-28 10:46:00,5.53277,5.5329,5.53255,5.53255,9000000.0
2007-05-28 10:47:00,5.53091,5.53114,5.53091,5.53114,9000000.0
2007-05-28 10:48:00,5.5317,5.5317,5.53078,5.53095,11000000.0
2007-05-28 10:49:00,5.53199,5.53201,5.53143,5.53201,11000000.0
2007-05-28 10:50:00,5.53195,5.53195,5.53083,5.53135,16000000.0
2007-05-28 10:51:00,5.53215,5.53223,5.53077,5.53133,21000000.0
2007-05-28 10:52:00,5.53178,5.53196,5.53142,5.53142,8000000.0
2007-05-28 10:53:00,5.53284,5.53296,5.5325,5.53274,12000000.0
2007-05-28 10:54:00,5.53215,5.53234,5.53078,5.53197,16000000.0
2007-05-28 10:55:00,5.53204,5.53229,5.53135,5.53135,13000000.0
2007-05-28 10:56:00,5.53112,5.53234,5.53112,5.53234,16000000.0
2007-05-28 10:57:00,5.53223,5.53223,5.53072,5.53072,10000000.0
2007-05-28 10:58:00,5.53173,5.53265,5.53116,5.53167,12000000.0
2007-05-28 10:59:00,5.53198,5.53281,5.53081,5.53281,11000000.0
2007-05-28 11:00:00,5.5326,5.53349,5.53179,5.53349,13000000.0
2007-05-28 11:01:00,5.53318,5.53326,5.53199,5.53255,9000000.0
2007-05-28 11:02:00,5.53273,5.53304,5.53187,5.53249,8000000.0
2007-05-28 11:03:00,5.53224,5.53276,5.53198,5.53231,10000000.0
2007-05-28 11:04:00,5.53232,5.53318,5.53155,5.53318,12000000.0
2007-05-28 11:05:00,5.53209,5.53308,5.53181,5.53308,11000000.0
2007-05-28 11:06:00,5.53101,5.5325,5.53101,5.53228,8000000.0
2007-05-28 11:07:00,5.53337,5.53337,5.53183,5.53299,14000000.0
2007-05-28 11:08:00,5.53274,5.53337,5.53148,5.53271,18000000.0
2007-05-28 11:09:00,5.53259,5.53316,5.53169,5.53233,15000000.0
2007-05-28 11:10:00,5.53247,5.53315,5.53206,5.53315,12000000.0
2007-05-28 11:11:00,5.53188,5.5328,5.53188,5.5328,11000000.0
2007-05-28 11:12:00,5.53363,5.53363,5.53276,5.53338,8000000.0
2007-05-28 11:13:00,5.53268,5.53301,5.5315,5.53301,15000000.0
2007-05-28 11:14:00,5.53279,5.53319,5.53171,5.53278,13000000.0
2007-05-28 11:15:00,5.53308,5.53308,5.53147,5.53308,20000000.0
2007-05-28 11:16:00,5.53266,5.53292,5.53166,5.53292,15000000.0
2007-05-28 11:17:00,5.53142,5.53311,5.53142,5.53191,18000000.0
2007-05-28 11:18:00,5.53196,5.53315,5.53196,5.53315,20000000.0
2007-05-28 11:19:00,5.53328,5.5334,5.53315,5.53328,13000000.0
2007-05-28 11:20:00,5.53248,5.53307,5.53147,5.53307,20000000.0
2007-05-28 11:21:00,5.53255,5.53283,5.53184,5.53283,18000000.0
2007-05-28 11:22:00,5.53279,5.53292,5.53201,5.5327,18000000.0
2007-05-28 11:23:00,5.53278,5.5329,5.53176,5.53225,13000000.0
2007-05-28 11:24:00,5.53289,5.53341,5.53207,5.53341,9000000.0
2007-05-28 11:25:00,5.53416,5.53416,5.53381,5.53391,8000000.0
2007-05-28 11:26:00,5.53294,5.53347,5.53278,5.53347,8000000.0
2007-05-28 11:27:00,5.53313,5.53313,5.53184,5.53248,7000000.0
2007-05-28 11:28:00,5.53343,5.53343,5.53192,5.53204,14000000.0
2007-05-28 11:29:00,5.53362,5.53362,5.53335,5.53348,16000000.0
2007-05-28 11:30:00,5.5327,5.533,5.53208,5.533,7000000.0
2007-05-28 11:31:00,5.53224,5.53353,5.53221,5.53315,15000000.0
2007-05-28 11:32:00,5.533,5.53337,5.53218,5.53218,10000000.0
2007-05-28 11:33:00,5.53264,5.53328,5.53222,5.53305,8000000.0
2007-05-28 11:34:00,5.533,5.53325,5.53186,5.53196,11000000.0
2007-05-28 11:35:00,5.53369,5.53369,5.53268,5.53286,15000000.0
2007-05-28 11:36:00,5.53292,5.53317,5.53226,5.53317,14000000.0
2007-05-28 11:37:00,5.53347,5.53358,5.53194,5.53252,11000000.0
2007-05-28 11:38:00,5.53235,5.53328,5.53235,5.53306,12000000.0
2007-05-28 11:39:00,5.53343,5.53345,5.53206,5.53206,13000000.0
2007-05-28 11:40:00,5.53354,5.53386,5.53347,5.53386,8000000.0
2007-05-28 11:41:00,5.53162,5.53301,5.53162,5.53217,13000000.0
2007-05-28 11:42:00,5.53256,5.53339,5.53199,5.53324,18000000.0
2007-05-28 11:43:00,5.53225,5.53245,5.53208,5.53208,13000000.0
2007-05-28 11:44:00,5.53366,5.53395,5.53365,5.5338,14000000.0
2007-05-28 11:45:00,5.5318,5.53334,5.5318,5.53314,12000000.0
2007-05-28 11:46:00,5.53262,5.53327,5.53236,5.53304,14000000.0
2007-05-28 11:47:00,5.53263,5.53313,5.53178,5.5328,15000000.0
2007-05-28 11:48:00,5.53291,5.53313,5.53233,5.53313,9000000.0
2007-05-28 11:49:00,5.53296,5.53375,5.53296,5.53375,14000000.0
2007-05-28 11:50:00,5.533,5.53339,5.53176,5.53339,17000000.0
2007-05-28 11:51:00,5.5325,5.53363,5.53194,5.53363,15000000.0
2007-05-28 11:52:00,5.53276,5.53385,5.53247,5.5333,15000000.0
2007-05-28 11:53:00,5.53297,5.53349,5.53171,5.53267,14000000.0
2007-05-28 11:54:00,5.53341,5.53341,5.53151,5.53243,9000000.0
2007-05-28 11:55:00,5.53314,5.53314,5.53206,5.53206,11000000.0
2007-05-28 11:56:00,5.53228,5.53294,5.53185,5.53239,13000000.0
2007-05-28 11:57:00,5.53209,5.53281,5.53147,5.53147,13000000.0
2007-05-28 11:58:00,5.53165,5.53308,5.53165,5.53195,12000000.0
2007-05-28 11:59:00,5.53255,5.53304,5.53187,5.53252,12000000.0
2007-05-28 12:00:00,5.53233,5.53271,5.53186,5.53271,12000000.0
2007-05-28 12:01:00,5.53302,5.53302,5.53131,5.53201,22000000.0
2007-05-28 12:02:00,5.53302,5.53303,5.53147,5.53147,10000000.0
2007-05-28 12:03:00,5.53212,5.53279,5.5315,5.5315,18000000.0
2007-05-28 12:04:00,5.5325,5.5325,5.53113,5.53176,12000000.0
2007-05-28 12:05:00,5.5324,5.53283,5.53134,5.53181,15000000.0
2007-05-28 12:06:00,5.53298,5.53298,5.53129,5.53198,14000000.0
2007-05-28 12:07:00,5.53251,5.53257,5.53122,5.53171,15000000.0
2007-05-28 12:08:00,5.53298,5.53323,5.53298,5.53309,19000000.0
2007-05-28 12:09:00,5.53114,5.53174,5.53114,5.53174,12000000.0
2007-05-28 12:10:00,5.53263,5.53287,5.53146,5.53176,23000000.0
2007-05-28 12:11:00,5.53205,5.53281,5.53168,5.53281,21000000.0
2007-05-28 12:12:00,5.53249,5.53272,5.53192,5.53192,9000000.0
2007-05-28 12:13:00,5.53261,5.53272,5.53131,5.53189,13000000.0
2007-05-28 12:14:00,5.53235,5.53235,5.53124,5.53196,15000000.0
2007-05-28 12:15:00,5.53226,5.53226,5.53143,5.53183,14000000.0
2007-05-28 12:16:00,5.53235,5.53249,5.5313,5.53211,16000000.0
2007-05-28 12:17:00,5.53206,5.53264,5.53119,5.53248,13000000.0
2007-05-28 12:18:00,5.53219,5.53251,5.53147,5.53251,9000000.0
2007-05-28 12:19:00,5.53121,5.53253,5.53088,5.53139,10000000.0
2007-05-28 12:20:00,5.53173,5.5329,5.53133,5.53289,7000000.0
2007-05-28 12:21:00,5.53211,5.53211,5.53104,5.53154,13000000.0
2007-05-28 12:22:00,5.5314,5.5314,5.53105,5.53107,10000000.0
2007-05-28 12:23:00,5.53137,5.53176,5.5309,5.53132,10000000.0
2007-05-28 12:24:00,5.53119,5.53202,5.53094,5.53128,12000000.0
2007-05-28 12:25:00,5.53076,5.53153,5.53076,5.53082,12000000.0
2007-05-28 12:26:00,5.53056,5.53075,5.53026,5.53052,20000000.0
2007-05-28 12:27:00,5.53059,5.53096,5.53012,5.53066,12000000.0
2007-05-28 12:28:00,5.53154,5.53205,5.53018,5.53018,14000000.0
2007-05-28 12:29:00,5.53191,5.53191,5.53067,5.53067,10000000.0
2007-05-28 12:30:00,5.53203,5.53232,5.53087,5.53159,19000000.0
2007-05-28 12:31:00,5.53257,5.53257,5.5309,5.53096,11000000.0
2007-05-28 12:32:00,5.53093,5.53208,5.53084,5.53084,10000000.0
2007-05-28 12:33:00,5.53079,5.53192,5.53079,5.53114,15000000.0
2007-05-28 12:34:00,5.53103,5.53197,5.53102,5.53134,16000000.0
2007-05-28 12:35:00,5.53265,5.53265,5.53245,5.53258,10000000.0
2007-05-28 12:36:00,5.53166,5.532,5.53076,5.53197,11000000.0
2007-05-28 12:37:00,5.53134,5.53192,5.53069,5.53093,10000000.0
2007-05-28 12:38:00,5.53184,5.53208,5.53061,5.53074,14000000.0
2007-05-28 12:39:00,5.53165,5.53165,5.53062,5.53062,14000000.0
2007-05-28 12:40:00,5.53073,5.5308,5.53023,5.53035,11000000.0
2007-05-28 12:41:00,5.5315,5.53233,5.53045,5.53189,12000000.0
2007-05-28 12:42:00,5.53186,5.53209,5.53078,5.53097,14000000.0
2007-05-28 12:43:00,5.53203,5.53256,5.53074,5.53256,15000000.0
2007-05-28 12:44:00,5.53119,5.53224,5.53119,5.53224,16000000.0
2007-05-28 12:45:00,5.53131,5.53202,5.53131,5.53202,10000000.0
2007-05-28 12:46:00,5.53151,5.53151,5.53093,5.53093,12000000.0
2007-05-28 12:47:00,5.53073,5.53176,5.53072,5.53088,13000000.0
2007-05-28 12:48:00,5.53087,5.53184,5.53046,5.53184,12000000.0
2007-05-28 12:49:00,5.53179,5.53213,5.53073,5.53183,14000000.0
2007-05-28 12:50:00,5.53162,5.53214,5.53112,5.53155,9000000.0
2007-05-28 12:51:00,5.53175,5.53212,5.53103,5.53212,10000000.0
2007-05-28 12:52:00,5.53222,5.53222,5.53098,5.53153,22000000.0
2007-05-28 12:53:00,5.53263,5.53263,5.53173,5.53259,14000000.0
2007-05-28 12:54:00,5.53089,5.53136,5.53024,5.53136,13000000.0
2007-05-28 12:55:00,5.53224,5.53249,5.53223,5.53225,21000000.0
2007-05-28 12:56:00,5.53147,5.5317,5.53064,5.53064,18000000.0
2007-05-28 12:57:00,5.53177,5.53211,5.53095,5.53163,7000000.0
2007-05-28 12:58:00,5.532,5.532,5.53026,5.53142,12000000.0
2007-05-28 12:59:00,5.53203,5.53209,5.53064,5.53064,18000000.0
2007-05-28 13:00:00,5.53083,5.53166,5.53035,5.53065,14000000.0
2007-05-28 13:01:00,5.53129,5.53192,5.53079,5.53079,11000000.0
2007-05-28 13:02:00,5.53233,5.53233,5.53185,5.53185,15000000.0
2007-05-28 13:03:00,5.53068,5.53153,5.53001,5.53101,15000000.0
2007-05-28 13:04:00,5.53081,5.53132,5.53005,5.53024,16000000.0
2007-05-28 13:05:00,5.53062,5.53136,5.53032,5.53032,9000000.0
2007-05-28 13:06:00,5.53065,5.53149,5.53032,5.53149,13000000.0
2007-05-28 13:07:00,5.53051,5.5313,5.53032,5.53052,13000000.0
2007-05-28 13:08:00,5.53219,5.53219,5.53126,5.53173,10000000.0
2007-05-28 13:09:00,5.53017,5.53052,5.52957,5.5302,15000000.0
2007-05-28 13:10:00,5.53003,5.53134,5.53003,5.53134,12000000.0
2007-05-28 13:11:00,5.5308,5.53161,5.53014,5.53041,12000000.0
2007-05-28 13:12:00,5.53029,5.5313,5.53029,5.53104,12000000.0
2007-05-28 13:13:00,5.53139,5.53139,5.53008,5.53062,11000000.0
2007-05-28 13:14:00,5.53022,5.53097,5.53002,5.53091,9000000.0
2007-05-28 13:15:00,5.53063,5.5315,5.52994,5.53149,15000000.0
2007-05-28 13:16:00,5.53074,5.53155,5.53027,5.53075,15000000.0
2007-05-28 13:17:00,5.53116,5.53166,5.53106,5.53166,17000000.0
2007-05-28 13:18:00,5.53209,5.53209,5.53068,5.53076,15000000.0
2007-05-28 13:19:00,5.53097,5.53183,5.53097,5.53183,15000000.0
2007-05-28 13:20:00,5.53143,5.53168,5.5301,5.53168,19000000.0
2007-05-28 13:21:00,5.53185,5.53187,5.53082,5.53187,10000000.0
2007-05-28 13:22:00,5.53199,5.53199,5.5303,5.53073,8000000.0
2007-05-28 13:23:00,5.53014,5.53077,5.52974,5.53069,15000000.0
2007-05-28 13:24:00,5.53064,5.53064,5.53022,5.53046,11000000.0
2007-05-28 13:25:00,5.53209,5.53209,5.53106,5.53106,9000000.0
2007-05-28 13:26:00,5.53037,5.53142,5.53001,5.53142,8000000.0
2007-05-28 13:27:00,5.53118,5.53171,5.53016,5.53084,15000000.0
2007-05-28 13:28:00,5.53161,5.53161,5.52981,5.52981,17000000.0
2007-05-28 13:29:00,5.53163,5.53163,5.5306,5.53137,11000000.0
2007-05-28 13:30:00,5.53169,5.53169,5.53065,5.53065,21000000.0
2007-05-28 13:31:00,5.53052,5.53159,5.5303,5.53123,11000000.0
2007-05-28 13:32:00,5.53097,5.53206,5.53091,5.53091,10000000.0
2007-05-28 13:33:00,5.53228,5.53228,5.53056,5.53056,8000000.0
2007-05-28 13:34:00,5.53127,5.53208,5.53077,5.53204,15000000.0
2007-05-28 13:35:00,5.53109,5.53238,5.53063,5.53238,13000000.0
2007-05-28 13:36:00,5.53196,5.53219,5.53109,5.53175,11000000.0
2007-05-28 13:37:00,5.53077,5.53219,5.53062,5.53219,8000000.0
2007-05-28 13:38:00,5.53216,5.53216,5.53054,5.53063,13000000.0
2007-05-28 13:39:00,5.53032,5.53155,5.53032,5.53155,7000000.0
2007-05-28 13:40:00,5.53106,5.5317,5.5303,5.5303,12000000.0
2007-05-28 13:41:00,5.52983,5.53187,5.52983,5.53187,15000000.0
2007-05-28 13:42:00,5.53219,5.53219,5.53037,5.53096,22000000.0
2007-05-28 13:43:00,5.53141,5.53247,5.53141,5.53247,13000000.0
2007-05-28 13:44:00,5.53198,5.53198,5.53088,5.53197,14000000.0
2007-05-28 13:45:00,5.53086,5.53188,5.53086,5.53188,7000000.0
2007-05-28 13:46:00,5.53047,5.53199,5.53047,5.53138,11000000.0
2007-05-28 13:47:00,5.53161,5.53161,5.5307,5.53096,11000000.0
2007-05-28 13:48:00,5.53117,5.53117,5.52996,5.52996,14000000.0
2007-05-28 13:49:00,5.53113,5.5319,5.53019,5.5319,13000000.0
2007-05-28 13:50:00,5.53079,5.53079,5.53033,5.53037,12000000.0
2007-05-28 13:51:00,5.53078,5.53206,5.5306,5.53206,11000000.0
2007-05-28 13:52:00,5.531,5.53193,5.53039,5.53193,9000000.0
2007-05-28 13:53:00,5.53187,5.53187,5.53039,5.53167,11000000.0
2007-05-28 13:54:00,5.53062,5.53079,5.53039,5.53077,17000000.0
2007-05-28 13:55:00,5.53034,5.5313,5.53008,5.5313,22000000.0
2007-05-28 13:56:00,5.53057,5.53131,5.53035,5.5313,13000000.0
2007-05-28 13:57:00,5.53033,5.53035,5.52976,5.53003,19000000.0
2007-05-28 13:58:00,5.53069,5.53211,5.53066,5.53211,11000000.0
2007-05-28 13:59:00,5.53048,5.53113,5.53015,5.53092,7000000.0
2007-05-28 14:00:00,5.53131,5.53183,5.53034,5.53034,9000000.0
2007-05-28 14:01:00,5.53126,5.53126,5.53041,5.53041,7000000.0
2007-05-28 14:02:00,5.53056,5.5316,5.53016,5.53083,13000000.0
2007-05-28 14:03:00,5.53177,5.53197,5.53055,5.53072,17000000.0
2007-05-28 14:04:00,5.53195,5.53195,5.53081,5.53081,13000000.0
2007-05-28 14:05:00,5.53131,5.53188,5.53083,5.53083,8000000.0
2007-05-28 14:06:00,5.53072,5.53144,5.53058,5.53087,10000000.0
2007-05-28 14:07:00,5.5316,5.53173,5.53085,5.53102,10000000.0
2007-05-28 14:08:00,5.53248,5.53248,5.53085,5.53085,14000000.0
2007-05-28 14:09:00,5.53115,5.5327,5.53114,5.5327,16000000.0
2007-05-28 14:10:00,5.53075,5.5322,5.53067,5.53157,12000000.0
2007-05-28 14:11:00,5.53201,5.53236,5.53068,5.53236,14000000.0
2007-05-28 14:12:00,5.53239,5.53239,5.53146,5.53233,13000000.0
2007-05-28 14:13:00,5.53244,5.53245,5.53135,5.53245,11000000.0
2007-05-28 14:14:00,5.53242,5.53288,5.53135,5.53135,14000000.0
2007-05-28 14:15:00,5.53223,5.53235,5.53134,5.53188,11000000.0
2007-05-28 14:16:00,5.5317,5.53264,5.53158,5.53264,11000000.0
2007-05-28 14:17:00,5.53174,5.53181,5.53074,5.53074,14000000.0
2007-05-28 14:18:00,5.53198,5.53253,5.53127,5.53175,11000000.0
2007-05-28 14:19:00,5.53186,5.53249,5.53166,5.53213,8000000.0
2007-05-28 14:20:00,5.53274,5.53274,5.53153,5.53163,10000000.0
2007-05-28 14:21:00,5.53123,5.53233,5.53069,5.53219,14000000.0
2007-05-28 14:22:00,5.53244,5.53244,5.53134,5.53134,17000000.0
2007-05-28 14:23:00,5.53199,5.53288,5.53187,5.53288,8000000.0
2007-05-28 14:24:00,5.53136,5.53167,5.5305,5.5305,16000000.0
2007-05-28 14:25:00,5.53139,5.53287,5.53137,5.53182,11000000.0
2007-05-28 14:26:00,5.53154,5.53224,5.53095,5.5313,14000000.0
2007-05-28 14:27:00,5.5311,5.53261,5.5309,5.53222,8000000.0
2007-05-28 14:28:00,5.53202,5.53258,5.53142,5.53251,11000000.0
2007-05-28 14:29:00,5.53238,5.53238,5.53096,5.53096,11000000.0
2007-05-28 14:30:00,5.53325,5.53325,5.53186,5.5326,14000000.0
2007-05-28 14:31:00,5.53248,5.53248,5.53131,5.53241,15000000.0
2007-05-28 14:32:00,5.53295,5.53295,5.53123,5.53123,9000000.0
2007-05-28 14:33:00,5.53177,5.5325,5.5315,5.5325,12000000.0
2007-05-28 14:34:00,5.53165,5.53282,5.53165,5.53249,12000000.0
2007-05-28 14:35:00,5.53285,5.53285,5.53109,5.53109,18000000.0
2007-05-28 14:36:00,5.53173,5.53276,5.53113,5.53276,12000000.0
2007-05-28 14:37:00,5.53265,5.53282,5.53132,5.53282,12000000.0
2007-05-28 14:38:00,5.53166,5.53267,5.53125,5.53267,24000000.0
2007-05-28 14:39:00,5.53264,5.53264,5.53133,5.53136,12000000.0
2007-05-28 14:40:00,5.53187,5.53238,5.53149,5.53238,15000000.0
2007-05-28 14:41:00,5.53217,5.53264,5.53162,5.53197,17000000.0
2007-05-28 14:42:00,5.53222,5.5326,5.53103,5.53103,15000000.0
2007-05-28 14:43:00,5.53185,5.53242,5.53134,5.53242,9000000.0
2007-05-28 14:44:00,5.53207,5.53253,5.53121,5.53131,7000000.0
2007-05-28 14:45:00,5.53224,5.53306,5.53125,5.53125,17000000.0
2007-05-28 14:46:00,5.5313,5.5325,5.53105,5.5324,14000000.0
2007-05-28 14:47:00,5.53169,5.53226,5.53123,5.53226,16000000.0
2007-05-28 14:48:00,5.53204,5.5322,5.53111,5.53214,12000000.0
2007-05-28 14:49:00,5.53151,5.53221,5.53126,5.53157,20000000.0
2007-05-28 14:50:00,5.53331,5.53331,5.5311,5.5311,12000000.0
2007-05-28 14:51:00,5.53127,5.5329,5.53127,5.53157,12000000.0
2007-05-28 14:52:00,5.53162,5.53183,5.53059,5.53183,22000000.0
2007-05-28 14:53:00,5.53179,5.53188,5.53033,5.53188,17000000.0
2007-05-28 14:54:00,5.53152,5.53247,5.53035,5.53247,14000000.0
2007-05-28 14:55:00,5.53113,5.53113,5.53077,5.53111,20000000.0
2007-05-28 14:56:00,5.53101,5.53101,5.53019,5.53019,22000000.0
2007-05-28 14:57:00,5.53159,5.53196,5.5313,5.5313,10000000.0
2007-05-28 14:58:00,5.53079,5.53227,5.53079,5.53227,17000000.0
2007-05-28 14:59:00,5.53238,5.53245,5.53225,5.53245,12000000.0
2007-05-28 15:00:00,5.5323,5.5325,5.53221,5.53231,14000000.0
2007-05-28 15:01:00,5.53285,5.53305,5.53285,5.53285,16000000.0
2007-05-28 15:02:00,5.53315,5.53319,5.53299,5.53315,13000000.0
2007-05-28 15:03:00,5.53115,5.53135,5.53115,5.53115,7000000.0
2007-05-28 15:04:00,5.53145,5.53145,5.53125,5.53138,12000000.0
2007-05-28 15:05:00,5.53131,5.53187,5.53087,5.53174,20000000.0
2007-05-28 15:06:00,5.53118,5.53246,5.53085,5.53085,9000000.0
2007-05-28 15:07:00,5.5315,5.53185,5.53069,5.53173,9000000.0
2007-05-28 15:08:00,5.53172,5.53172,5.53064,5.53113,14000000.0
2007-05-28 15:09:00,5.53219,5.53219,5.53068,5.53103,14000000.0
2007-05-28 15:10:00,5.53181,5.53203,5.53048,5.53182,15000000.0
2007-05-28 15:11:00,5.53161,5.53176,5.53076,5.53113,10000000.0
2007-05-28 15:12:00,5.53206,5.53206,5.53089,5.53125,10000000.0
2007-05-28 15:13:00,5.53107,5.53269,5.53096,5.53132,20000000.0
2007-05-28 15:14:00,5.53113,5.5324,5.5308,5.5308,10000000.0
2007-05-28 15:15:00,5.53141,5.53228,5.53062,5.53074,13000000.0
2007-05-28 15:16:00,5.53236,5.53251,5.5322,5.53251,11000000.0
2007-05-28 15:17:00,5.53173,5.53185,5.53097,5.53146,17000000.0
2007-05-28 15:18:00,5.53087,5.53133,5.52939,5.53133,11000000.0
2007-05-28 15:19:00,5.5318,5.53208,5.53055,5.53175,18000000.0
2007-05-28 15:20:00,5.53174,5.53174,5.53095,5.53095,14000000.0
2007-05-28 15:21:00,5.53051,5.53198,5.53051,5.53191,15000000.0
2007-05-28 15:22:00,5.53091,5.53144,5.5304,5.5304,8000000.0
2007-05-28 15:23:00,5.53018,5.53102,5.53004,5.53009,15000000.0
2007-05-28 15:24:00,5.53029,5.53128,5.52965,5.5302,12000000.0
2007-05-28 15:25:00,5.53132,5.53132,5.53022,5.53032,12000000.0
2007-05-28 15:26:00,5.53015,5.53139,5.53015,5.53072,15000000.0
2007-05-28 15:27:00,5.53093,5.53208,5.53093,5.53208,12000000.0
2007-05-28 15:28:00,5.53215,5.53219,5.53043,5.53075,12000000.0
2007-05-28 15:29:00,5.53233,5.53233,5.53102,5.53134,10000000.0
2007-05-28 15:30:00,5.53132,5.53221,5.53074,5.53172,12000000.0
2007-05-28 15:31:00,5.53198,5.53198,5.53087,5.53156,19000000.0
2007-05-28 15:32:00,5.53113,5.5321,5.53113,5.53129,7000000.0
2007-05-28 15:33:00,5.53139,5.53214,5.53139,5.53212,7000000.0
2007-05-28 15:34:00,5.53196,5.53196,5.53116,5.53167,12000000.0
2007-05-28 15:35:00,5.53115,5.53148,5.53033,5.53058,17000000.0
2007-05-28 15:36:00,5.53216,5.53216,5.53052,5.53202,11000000.0
2007-05-28 15:37:00,5.53046,5.53134,5.53046,5.5312,14000000.0
2007-05-28 15:38:00,5.53078,5.53174,5.53058,5.53063,20000000.0
2007-05-28 15:39:00,5.53105,5.53105,5.53085,5.53085,8000000.0
2007-05-28 15:40:00,5.53172,5.53172,5.53049,5.53057,11000000.0
2007-05-28 15:41:00,5.53071,5.53167,5.53032,5.53032,10000000.0
2007-05-28 15:42:00,5.53076,5.53197,5.53069,5.53119,13000000.0
2007-05-28 15:43:00,5.53272,5.53272,5.53244,5.53258,14000000.0
2007-05-28 15:44:00,5.53242,5.53268,5.53235,5.53255,8000000.0
2007-05-28 15:45:00,5.5315,5.53237,5.53095,5.53174,10000000.0
2007-05-28 15:46:00,5.532,5.53235,5.53075,5.53144,12000000.0
2007-05-28 15:47:00,5.53087,5.53091,5.53055,5.53055,18000000.0
2007-05-28 15:48:00,5.53202,5.53202,5.53021,5.53021,9000000.0
2007-05-28 15:49:00,5.53046,5.53218,5.53046,5.53123,14000000.0
2007-05-28 15:50:00,5.53121,5.53211,5.5309,5.53211,18000000.0
2007-05-28 15:51:00,5.53134,5.53211,5.53131,5.53211,8000000.0
2007-05-28 15:52:00,5.53236,5.53269,5.5313,5.53207,11000000.0
2007-05-28 15:53:00,5.53236,5.53236,5.53125,5.53203,15000000.0
2007-05-28 15:54:00,5.53164,5.5321,5.53133,5.53133,9000000.0
2007-05-28 15:55:00,5.53216,5.53224,5.53132,5.53224,9000000.0
2007-05-28 15:56:00,5.53168,5.53264,5.53168,5.53263,11000000.0
2007-05-28 15:57:00,5.53129,5.53227,5.53087,5.53227,15000000.0
2007-05-28 15:58:00,5.53163,5.5328,5.53149,5.53275,13000000.0
2007-05-28 15:59:00,5.53162,5.53227,5.5312,5.53139,15000000.0
2007-05-28 16:00:00,5.53073,5.53268,5.53073,5.53181,11000000.0
2007-05-28 16:01:00,5.53305,5.53305,5.5313,5.53251,14000000.0
2007-05-28 16:02:00,5.5327,5.5327,5.53109,5.53218,11000000.0
2007-05-28 16:03:00,5.53137,5.53229,5.5308,5.53166,8000000.0
2007-05-28 16:04:00,5.53188,5.53188,5.5304,5.53154,8000000.0
2007-05-28 16:05:00,5.53141,5.53178,5.53083,5.5316,8000000.0
2007-05-28 16:06:00,5.53143,5.53143,5.53049,5.53111,16000000.0
2007-05-28 16:07:00,5.53171,5.53171,5.53035,5.53035,18000000.0
2007-05-28 16:08:00,5.53162,5.53194,5.53053,5.53053,14000000.0
2007-05-28 16:09:00,5.53008,5.53159,5.53008,5.53118,12000000.0
2007-05-28 16:10:00,5.5319,5.53199,5.53088,5.53193,10000000.0
2007-05-28 16:11:00,5.53153,5.53191,5.53066,5.53191,13000000.0
2007-05-28 16:12:00,5.53188,5.53202,5.53061,5.53061,16000000.0
2007-05-28 16:13:00,5.53169,5.53169,5.53065,5.53065,7000000.0
2007-05-28 16:14:00,5.53184,5.53184,5.53057,5.53163,16000000.0
2007-05-28 16:15:00,5.53198,5.53198,5.5312,5.5312,15000000.0
2007-05-28 16:16:00,5.53065,5.53188,5.53051,5.53154,17000000.0
2007-05-28 16:17:00,5.53144,5.53152,5.53041,5.53049,10000000.0
2007-05-28 16:18:00,5.53114,5.53178,5.53084,5.53178,10000000.0
2007-05-28 16:19:00,5.53061,5.53183,5.53061,5.53142,12000000.0
2007-05-28 16:20:00,5.53111,5.53198,5.53111,5.53182,11000000.0
2007-05-28 16:21:00,5.53188,5.53251,5.53132,5.53132,8000000.0
2007-05-28 16:22:00,5.5316,5.53208,5.53088,5.53169,16000000.0
2007-05-28 16:23:00,5.53052,5.53208,5.53052,5.53091,11000000.0
2007-05-28 16:24:00,5.53214,5.53214,5.53057,5.53172,14000000.0
2007-05-28 16:25:00,5.53111,5.53212,5.53071,5.53071,13000000.0
2007-05-28 16:26:00,5.53108,5.53188,5.5306,5.5311,16000000.0
2007-05-28 16:27:00,5.53138,5.53213,5.53063,5.53192,20000000.0
2007-05-28 16:28:00,5.53106,5.53218,5.53055,5.53113,12000000.0
2007-05-28 16:29:00,5.53191,5.53214,5.53092,5.53168,13000000.0
2007-05-28 16:30:00,5.53093,5.53226,5.53088,5.53179,17000000.0
2007-05-28 16:31:00,5.53142,5.53208,5.5314,5.53168,13000000.0
2007-05-28 16:32:00,5.53138,5.53239,5.53124,5.53133,10000000.0
2007-05-28 16:33:00,5.53194,5.53244,5.53085,5.53117,15000000.0
2007-05-28 16:34:00,5.53152,5.53186,5.53132,5.53186,9000000.0
2007-05-28 16:35:00,5.53141,5.53211,5.53114,5.53142,18000000.0
2007-05-28 16:36:00,5.5313,5.53242,5.53119,5.53119,8000000.0
2007-05-28 16:37:00,5.53182,5.53271,5.53139,5.53153,22000000.0
2007-05-28 16:38:00,5.53237,5.53263,5.53112,5.53203,14000000.0
2007-05-28 16:39:00,5.53088,5.53241,5.53054,5.53054,14000000.0
2007-05-28 16:40:00,5.53275,5.53275,5.53082,5.53082,17000000.0
2007-05-28 16:41:00,5.53138,5.53242,5.53113,5.53221,9000000.0
2007-05-28 16:42:00,5.53196,5.53276,5.53105,5.53105,13000000.0
2007-05-28 16:43:00,5.5312,5.53205,5.53112,5.53168,13000000.0
2007-05-28 16:44:00,5.53113,5.5324,5.53113,5.53166,11000000.0
2007-05-28 16:45:00,5.53227,5.53257,5.53102,5.53149,18000000.0
2007-05-28 16:46:00,5.53206,5.53234,5.53098,5.53234,11000000.0
2007-05-28 16:47:00,5.5314,5.53187,5.53109,5.53124,15000000.0
2007-05-28 16:48:00,5.53102,5.53221,5.53099,5.53221,7000000.0
2007-05-28 16:49:00,5.53122,5.53122,5.53079,5.53113,16000000.0
2007-05-28 16:50:00,5.53074,5.53194,5.53074,5.53106,9000000.0
2007-05-28 16:51:00,5.53109,5.53234,5.53054,5.53208,22000000.0
2007-05-28 16:52:00,5.53057,5.53218,5.53057,5.53071,11000000.0
2007-05-28 16:53:00,5.53078,5.53211,5.53068,5.53194,12000000.0
2007-05-28 16:54:00,5.53224,5.53224,5.53137,5.53188,17000000.0
2007-05-28 16:55:00,5.53163,5.53193,5.53036,5.53156,15000000.0
2007-05-28 16:56:00,5.53161,5.53161,5.53086,5.53093,11000000.0
2007-05-28 16:57:00,5.53212,5.53216,5.5311,5.53216,8000000.0
2007-05-28 16:58:00,5.53122,5.53223,5.53114,5.53223,12000000.0
2007-05-28 16:59:00,5.53111,5.53247,5.53072,5.5313,15000000.0
2007-05-28 17:00:00,5.53148,5.53218,5.53112,5.53183,10000000.0
2007-05-28 17:01:00,5.53202,5.53205,5.53109,5.53204,10000000.0
2007-05-28 17:02:00,5.53113,5.53126,5.5308,5.5308,8000000.0
2007-05-28 17:03:00,5.5314,5.53223,5.53119,5.53146,11000000.0
2007-05-28 17:04:00,5.53162,5.53223,5.53106,5.53106,10000000.0
2007-05-28 17:05:00,5.53142,5.53288,5.53142,5.53284,18000000.0
2007-05-28 17:06:00,5.53205,5.53276,5.5315,5.53257,9000000.0
2007-05-28 17:07:00,5.531,5.5316,5.53089,5.5316,20000000.0
2007-05-28 17:08:00,5.53064,5.53087,5.53064,5.53066,11000000.0
2007-05-28 17:09:00,5.53181,5.53235,5.53141,5.53144,14000000.0
2007-05-28 17:10:00,5.53209,5.53209,5.53101,5.53134,10000000.0
2007-05-28 17:11:00,5.53267,5.53272,5.53134,5.53209,12000000.0
2007-05-28 17:12:00,5.53268,5.53268,5.53161,5.53161,7000000.0
2007-05-28 17:13:00,5.53159,5.53221,5.53078,5.53209,13000000.0
2007-05-28 17:14:00,5.5314,5.53249,5.53135,5.53249,13000000.0
2007-05-28 17:15:00,5.53163,5.53245,5.53095,5.53245,12000000.0
2007-05-28 17:16:00,5.53253,5.53253,5.53119,5.53119,13000000.0
2007-05-28 17:17:00,5.53217,5.53217,5.53108,5.53128,12000000.0
2007-05-28 17:18:00,5.53084,5.53113,5.53059,5.5309,15000000.0
2007-05-28 17:19:00,5.53108,5.53215,5.53108,5.53215,10000000.0
2007-05-28 17:20:00,5.53052,5.53157,5.53052,5.53094,13000000.0
2007-05-28 17:21:00,5.5324,5.5324,5.53127,5.53127,17000000.0
2007-05-28 17:22:00,5.53125,5.53145,5.53125,5.53145,15000000.0
2007-05-28 17:23:00,5.53096,5.53311,5.53096,5.53311,10000000.0
2007-05-28 17:24:00,5.53192,5.5323,5.53064,5.53064,17000000.0
2007-05-28 17:25:00,5.53128,5.53224,5.53078,5.53224,11000000.0
2007-05-28 17:26:00,5.5324,5.5324,5.53065,5.53185,12000000.0
2007-05-28 17:27:00,5.53165,5.53222,5.53142,5.53142,9000000.0
2007-05-28 17:28:00,5.53201,5.53201,5.53059,5.53061,16000000.0
2007-05-28 17:29:00,5.53082,5.53197,5.5308,5.53197,9000000.0
2007-05-28 17:30:00,5.53161,5.5319,5.53007,5.53154,11000000.0
2007-05-28 17:31:00,5.53224,5.5325,5.53172,5.53197,13000000.0
2007-05-28 17:32:00,5.53074,5.53097,5.53047,5.53052,13000000.0
2007-05-28 17:33:00,5.53236,5.5324,5.5322,5.5323,11000000.0
2007-05-28 17:34:00,5.53107,5.5319,5.53074,5.53074,12000000.0
2007-05-28 17:35:00,5.53101,5.53189,5.53075,5.53186,13000000.0
2007-05-28 17:36:00,5.53262,5.53344,5.53187,5.53187,14000000.0
2007-05-28 17:37:00,5.53238,5.53279,5.53175,5.53279,10000000.0
2007-05-28 17:38:00,5.53102,5.5319,5.53031,5.5319,7000000.0
2007-05-28 17:39:00,5.53062,5.53101,5.53062,5.53077,16000000.0
2007-05-28 17:40:00,5.5313,5.532,5.53106,5.53196,17000000.0
2007-05-28 17:41:00,5.53202,5.53237,5.53129,5.53211,16000000.0
2007-05-28 17:42:00,5.53175,5.53228,5.53073,5.53228,16000000.0
2007-05-28 17:43:00,5.53245,5.53245,5.53122,5.53165,17000000.0
2007-05-28 17:44:00,5.53254,5.53254,5.53129,5.53226,8000000.0
2007-05-28 17:45:00,5.53224,5.53266,5.53118,5.53118,11000000.0
2007-05-28 17:46:00,5.5321,5.53226,5.5311,5.5311,9000000.0
2007-05-28 17:47:00,5.53169,5.53238,5.53154,5.53238,19000000.0
2007-05-28 17:48:00,5.53131,5.53248,5.53107,5.53134,16000000.0
2007-05-28 17:49:00,5.53139,5.53201,5.53081,5.53122,15000000.0
2007-05-28 17:50:00,5.53235,5.5327,5.53089,5.53089,11000000.0
2007-05-28 17:51:00,5.5317,5.53221,5.53164,5.53197,9000000.0
2007-05-28 17:52:00,5.53228,5.53235,5.53103,5.53103,11000000.0
2007-05-28 17:53:00,5.53212,5.53263,5.53176,5.5324,9000000.0
2007-05-28 17:54:00,5.53295,5.53295,5.53142,5.5315,10000000.0
2007-05-28 17:55:00,5.53317,5.53317,5.53152,5.53224,10000000.0
2007-05-28 17:56:00,5.53302,5.53302,5.53165,5.53165,16000000.0
2007-05-28 17:57:00,5.53273,5.53277,5.53159,5.53159,14000000.0
2007-05-28 17:58:00,5.5313,5.53248,5.5313,5.53245,24000000.0
2007-05-28 17:59:00,5.53267,5.53276,5.53181,5.53191,11000000.0
2007-05-28 18:00:00,5.53249,5.53291,5.53132,5.53291,10000000.0
2007-05-28 18:01:00,5.53237,5.53278,5.53217,5.53217,14000000.0
2007-05-28 18:02:00,5.53129,5.53266,5.53129,5.5323,12000000.0
2007-05-28 18:03:00,5.53288,5.53334,5.53176,5.53222,17000000.0
2007-05-28 18:04:00,5.53242,5.53329,5.53199,5.53217,15000000.0
2007-05-28 18:05:00,5.53275,5.533,5.53179,5.53239,15000000.0
2007-05-28 18:06:00,5.53137,5.53334,5.53137,5.53239,15000000.0
2007-05-28 18:07:00,5.53174,5.53289,5.53174,5.53288,16000000.0
2007-05-28 18:08:00,5.5323,5.533,5.53163,5.53163,16000000.0
2007-05-28 18:09:00,5.5309,5.533,5.53075,5.533,12000000.0
2007-05-28 18:10:00,5.53316,5.53345,5.53153,5.53155,17000000.0
2007-05-28 18:11:00,5.53202,5.53279,5.53143,5.53187,16000000.0
2007-05-28 18:12:00,5.53189,5.53237,5.53189,5.53237,13000000.0
2007-05-28 18:13:00,5.53282,5.53282,5.53193,5.53193,17000000.0
2007-05-28 18:14:00,5.53205,5.53205,5.53106,5.5314,13000000.0
2007-05-28 18:15:00,5.53194,5.53247,5.53115,5.53205,13000000.0
2007-05-28 18:16:00,5.53265,5.53265,5.53162,5.53202,15000000.0
2007-05-28 18:17:00,5.53208,5.53283,5.53167,5.53202,16000000.0
2007-05-28 18:18:00,5.53223,5.53282,5.53162,5.53187,18000000.0
2007-05-28 18:19:00,5.53262,5.53284,5.53157,5.53223,12000000.0
2007-05-28 18:20:00,5.53202,5.53296,5.53197,5.53264,16000000.0
2007-05-28 18:21:00,5.53231,5.53355,5.53183,5.53226,19000000.0
2007-05-28 18:22:00,5.53297,5.53297,5.5311,5.5311,20000000.0
2007-05-28 18:23:00,5.53281,5.53333,5.53246,5.5332,16000000.0
2007-05-28 18:24:00,5.53214,5.5329,5.53146,5.53146,14000000.0
2007-05-28 18:25:00,5.5319,5.53248,5.53177,5.53177,18000000.0
2007-05-28 18:26:00,5.5306,5.53203,5.5306,5.53203,9000000.0
2007-05-28 18:27:00,5.53215,5.53235,5.53215,5.53215,16000000.0
2007-05-28 18:28:00,5.53236,5.53275,5.53162,5.53207,11000000.0
2007-05-28 18:29:00,5.53254,5.53274,5.53142,5.53196,15000000.0
2007-05-28 18:30:00,5.53115,5.53258,5.53115,5.53255,14000000.0
2007-05-28 18:31:00,5.53116,5.53116,5.53049,5.53059,19000000.0
2007-05-28 18:32:00,5.53168,5.53182,5.53119,5.53124,13000000.0
2007-05-28 18:33:00,5.53163,5.53163,5.53071,5.53071,13000000.0
2007-05-28 18:34:00,5.53077,5.53176,5.53061,5.53176,9000000.0
2007-05-28 18:35:00,5.53257,5.53261,5.53162,5.53241,14000000.0
2007-05-28 18:36:00,5.53257,5.53257,5.53128,5.53146,12000000.0
2007-05-28 18:37:00,5.53057,5.5316,5.53057,5.53077,13000000.0
2007-05-28 18:38:00,5.53108,5.53264,5.53108,5.53261,17000000.0
2007-05-28 18:39:00,5.53163,5.53255,5.53152,5.53182,18000000.0
2007-05-28 18:40:00,5.53176,5.53263,5.53138,5.53263,14000000.0
2007-05-28 18:41:00,5.53229,5.53262,5.53116,5.53116,18000000.0
2007-05-28 18:42:00,5.53228,5.53249,5.53182,5.53182,14000000.0
2007-05-28 18:43:00,5.53055,5.53075,5.53055,5.53067,14000000.0
2007-05-28 18:44:00,5.53123,5.5325,5.53123,5.5325,12000000.0
2007-05-28 18:45:00,5.53073,5.53214,5.53073,5.53214,17000000.0
2007-05-28 18:46:00,5.53083,5.53217,5.53083,5.53164,15000000.0
2007-05-28 18:47:00,5.53062,5.53089,5.53062,5.53072,16000000.0
2007-05-28 18:48:00,5.53066,5.53206,5.53066,5.53132,11000000.0
2007-05-28 18:49:00,5.53247,5.53287,5.53216,5.53259,8000000.0
2007-05-28 18:50:00,5.53227,5.53311,5.53166,5.53216,16000000.0
2007-05-28 18:51:00,5.53223,5.53357,5.53195,5.53195,19000000.0
2007-05-28 18:52:00,5.53295,5.53295,5.5313,5.5313,10000000.0
2007-05-28 18:53:00,5.53171,5.53331,5.53171,5.53331,10000000.0
2007-05-28 18:54:00,5.53162,5.53237,5.53162,5.53237,11000000.0
2007-05-28 18:55:00,5.53292,5.53308,5.53213,5.53308,8000000.0
2007-05-28 18:56:00,5.53333,5.53333,5.53308,5.53326,16000000.0
2007-05-28 18:57:00,5.5313,5.5313,5.53096,5.53096,8000000.0
2007-05-28 18:58:00,5.5321,5.53294,5.5318,5.53285,13000000.0
2007-05-28 18:59:00,5.53194,5.5331,5.5316,5.53232,17000000.0
2007-05-28 19:00:00,5.53233,5.5326,5.53116,5.53211,13000000.0
2007-05-28 19:01:00,5.53287,5.53287,5.53164,5.53254,12000000.0
2007-05-28 19:02:00,5.53245,5.53245,5.53225,5.53245,16000000.0
2007-05-28 19:03:00,5.53241,5.53241,5.53209,5.53213,17000000.0
2007-05-28 19:04:00,5.53228,5.53228,5.53194,5.53198,12000000.0
2007-05-28 19:05:00,5.5326,5.53297,5.53173,5.53216,17000000.0
2007-05-28 19:06:00,5.53187,5.53267,5.53155,5.53267,7000000.0
2007-05-28 19:07:00,5.53303,5.53303,5.53139,5.53139,20000000.0
2007-05-28 19:08:00,5.53288,5.53288,5.53156,5.53279,21000000.0
2007-05-28 19:09:00,5.5325,5.53298,5.53187,5.53298,16000000.0
2007-05-28 19:10:00,5.53143,5.53143,5.53092,5.53092,14000000.0
2007-05-28 19:11:00,5.53082,5.53098,5.53068,5.53068,12000000.0
2007-05-28 19:12:00,5.53066,5.53094,5.53066,5.53094,18000000.0
2007-05-28 19:13:00,5.53072,5.53101,5.53069,5.53093,14000000.0
2007-05-28 19:14:00,5.5309,5.53099,5.53077,5.53088,18000000.0
2007-05-28 19:15:00,5.53079,5.53103,5.53079,5.53103,9000000.0
2007-05-28 19:16:00,5.53096,5.53144,5.53096,5.53144,12000000.0
2007-05-28 19:17:00,5.53318,5.53325,5.53303,5.53318,14000000.0
2007-05-28 19:18:00,5.53314,5.53319,5.53297,5.53316,16000000.0
2007-05-28 19:19:00,5.53249,5.53271,5.5317,5.53271,7000000.0
2007-05-28 19:20:00,5.53191,5.53273,5.53146,5.53154,8000000.0
2007-05-28 19:21:00,5.5318,5.53265,5.53132,5.53163,18000000.0
2007-05-28 19:22:00,5.53158,5.53187,5.53152,5.53187,9000000.0
2007-05-28 19:23:00,5.53312,5.53332,5.53304,5.53308,10000000.0
2007-05-28 19:24:00,5.53316,5.53316,5.53178,5.53279,11000000.0
2007-05-28 19:25:00,5.53236,5.53238,5.53153,5.53174,17000000.0
2007-05-28 19:26:00,5.53165,5.53185,5.53165,5.53185,11000000.0
2007-05-28 19:27:00,5.5315,5.53185,5.53148,5.53148,13000000.0
2007-05-28 19:28:00,5.53178,5.5318,5.53147,5.53166,10000000.0
2007-05-28 19:29:00,5.53156,5.5319,5.53156,5.53174,11000000.0
2007-05-28 19:30:00,5.53164,5.53178,5.53155,5.5317,12000000.0
2007-05-28 19:31:00,5.53161,5.53185,5.53154,5.53154,8000000.0
2007-05-28 19:32:00,5.53178,5.53178,5.53159,5.53159,11000000.0
2007-05-28 19:33:00,5.5317,5.53179,5.5316,5.53177,13000000.0
2007-05-28 19:34:00,5.53166,5.53179,5.53144,5.53179,12000000.0
2007-05-28 19:35:00,5.5317,5.53178,5.5316,5.53165,13000000.0
2007-05-28 19:36:00,5.53173,5.5318,5.53155,5.53158,12000000.0
2007-05-28 19:37:00,5.53268,5.53271,5.53147,5.53147,8000000.0
2007-05-28 19:38:00,5.53151,5.53293,5.53151,5.53293,20000000.0
2007-05-28 19:39:00,5.53088,5.53133,5.53088,5.53133,11000000.0
2007-05-28 19:40:00,5.53297,5.53305,5.53285,5.53285,11000000.0
2007-05-28 19:41:00,5.53299,5.53319,5.53294,5.5331,9000000.0
2007-05-28 19:42:00,5.5332,5.5332,5.53299,5.53304,10000000.0
2007-05-28 19:43:00,5.53317,5.53323,5.53299,5.53323,14000000.0
2007-05-28 19:44:00,5.53325,5.53326,5.53303,5.53323,15000000.0
2007-05-28 19:45:00,5.53316,5.53332,5.53298,5.53327,12000000.0
2007-05-28 19:46:00,5.53328,5.53328,5.53296,5.53308,11000000.0
2007-05-28 19:47:00,5.5333,5.5333,5.53301,5.53316,10000000.0
2007-05-28 19:48:00,5.53316,5.53334,5.53307,5.53314,9000000.0
2007-05-28 19:49:00,5.53326,5.53337,5.53305,5.53307,16000000.0
2007-05-28 19:50:00,5.53328,5.53329,5.53309,5.53321,10000000.0
2007-05-28 19:51:00,5.53327,5.53327,5.53293,5.53322,11000000.0
2007-05-28 19:52:00,5.53326,5.5333,5.533,5.53316,19000000.0
2007-05-28 19:53:00,5.53326,5.53331,5.53305,5.53321,19000000.0
2007-05-28 19:54:00,5.53314,5.53326,5.53309,5.53309,14000000.0
2007-05-28 19:55:00,5.53315,5.53326,5.53296,5.53322,16000000.0
2007-05-28 19:56:00,5.53328,5.53331,5.53306,5.53307,12000000.0
2007-05-28 19:57:00,5.53325,5.53329,5.53304,5.53305,14000000.0
2007-05-28 19:58:00,5.53145,5.53145,5.53103,5.53112,13000000.0
2007-05-28 19:59:00,5.53104,5.53104,5.53078,5.531,10000000.0
2007-05-28 20:00:00,5.53104,5.53108,5.5308,5.5309,15000000.0
2007-05-28 20:01:00,5.53102,5.53111,5.53092,5.53101,14000000.0
2007-05-28 20:02:00,5.53241,5.53241,5.53197,5.53197,8000000.0
2007-05-28 20:03:00,5.5318,5.53209,5.5318,5.53199,13000000.0
2007-05-28 20:04:00,5.53188,5.5321,5.53177,5.532,12000000.0
2007-05-28 20:05:00,5.53211,5.53291,5.53174,5.53174,11000000.0
2007-05-28 20:06:00,5.53163,5.53165,5.53144,5.53165,10000000.0
2007-05-28 20:07:00,5.53159,5.53174,5.53152,5.53166,13000000.0
2007-05-28 20:08:00,5.53141,5.53168,5.53141,5.5316,16000000.0
2007-05-28 20:09:00,5.53158,5.53169,5.53144,5.5316,17000000.0
2007-05-28 20:10:00,5.5316,5.5317,5.53145,5.53165,10000000.0
2007-05-28 20:11:00,5.53148,5.53174,5.53146,5.53161,13000000.0
2007-05-28 20:12:00,5.53145,5.5317,5.53143,5.53165,15000000.0
2007-05-28 20:13:00,5.53142,5.53164,5.53135,5.53135,13000000.0
2007-05-28 20:14:00,5.53317,5.53325,5.53305,5.53305,8000000.0
2007-05-28 20:15:00,5.53305,5.53325,5.53305,5.53325,10000000.0
2007-05-28 20:16:00,5.53335,5.53335,5.53315,5.53315,14000000.0
2007-05-28 20:17:00,5.53297,5.53329,5.53297,5.53298,13000000.0
2007-05-28 20:18:00,5.53305,5.53328,5.53305,5.53305,7000000.0
2007-05-28 20:19:00,5.53302,5.53325,5.53302,5.53305,11000000.0
2007-05-28 20:20:00,5.53299,5.53299,5.53133,5.53182,19000000.0
2007-05-28 20:21:00,5.53203,5.53232,5.53165,5.53186,11000000.0
2007-05-28 20:22:00,5.53182,5.53182,5.53088,5.53088,11000000.0
2007-05-28 20:23:00,5.53175,5.53175,5.53155,5.53175,13000000.0
2007-05-28 20:24:00,5.53175,5.53181,5.53153,5.53181,9000000.0
2007-05-28 20:25:00,5.53145,5.53165,5.53145,5.53158,18000000.0
2007-05-28 20:26:00,5.53223,5.53275,5.53162,5.53162,7000000.0
2007-05-28 20:27:00,5.53218,5.53264,5.53147,5.53147,9000000.0
2007-05-28 20:28:00,5.53144,5.53244,5.53133,5.53167,13000000.0
2007-05-28 20:29:00,5.53143,5.53235,5.5312,5.53161,14000000.0
2007-05-28 20:30:00,5.53145,5.53145,5.53038,5.53038,16000000.0
2007-05-28 20:31:00,5.53255,5.53255,5.53122,5.53166,22000000.0
2007-05-28 20:32:00,5.53119,5.5318,5.53119,5.5318,12000000.0
2007-05-28 20:33:00,5.53158,5.53158,5.53128,5.53132,13000000.0
2007-05-28 20:34:00,5.53115,5.53137,5.53112,5.53135,15000000.0
2007-05-28 20:35:00,5.53114,5.53139,5.53112,5.53127,16000000.0
2007-05-28 20:36:00,5.53116,5.5314,5.53109,5.5314,15000000.0
2007-05-28 20:37:00,5.53111,5.53135,5.53104,5.53132,14000000.0
2007-05-28 20:38:00,5.53122,5.53138,5.53112,5.53135,13000000.0
2007-05-28 20:39:00,5.53115,5.53115,5.53095,5.53095,18000000.0
2007-05-28 20:40:00,5.53128,5.53284,5.53126,5.53284,14000000.0
2007-05-28 20:41:00,5.53305,5.53325,5.53305,5.53325,18000000.0
2007-05-28 20:42:00,5.53293,5.53293,5.53184,5.53197,12000000.0
2007-05-28 20:43:00,5.53204,5.53204,5.53157,5.53169,18000000.0
2007-05-28 20:44:00,5.5315,5.53178,5.53144,5.53178,18000000.0
2007-05-28 20:45:00,5.53193,5.53193,5.53164,5.53183,11000000.0
2007-05-28 20:46:00,5.53184,5.53189,5.53163,5.53183,18000000.0
2007-05-28 20:47:00,5.53161,5.53189,5.53153,5.53189,20000000.0
2007-05-28 20:48:00,5.53316,5.53316,5.53147,5.53147,17000000.0
2007-05-28 20:49:00,5.5317,5.53267,5.53148,5.53181,16000000.0
2007-05-28 20:50:00,5.53163,5.53183,5.5316,5.53183,8000000.0
2007-05-28 20:51:00,5.53143,5.53274,5.53143,5.53215,8000000.0
2007-05-28 20:52:00,5.53145,5.53157,5.53119,5.53154,12000000.0
2007-05-28 20:53:00,5.53177,5.53181,5.53143,5.53143,16000000.0
2007-05-28 20:54:00,5.53098,5.53098,5.53048,5.53048,15000000.0
2007-05-28 20:55:00,5.53057,5.53066,5.53043,5.53066,16000000.0
2007-05-28 20:56:00,5.53058,5.53058,5.53037,5.53037,7000000.0
2007-05-28 20:57:00,5.53037,5.53077,5.53036,5.53059,14000000.0
2007-05-28 20:58:00,5.53035,5.5306,5.53035,5.53058,10000000.0
2007-05-28 20:59:00,5.53058,5.53071,5.5304,5.53051,11000000.0
2007-05-28 21:00:00,5.53172,5.53172,5.53074,5.53074,14000000.0
2007-05-28 21:01:00,5.53205,5.53205,5.53185,5.53185,12000000.0
2007-05-28 21:02:00,5.53195,5.53215,5.53195,5.53208,17000000.0
2007-05-28 21:03:00,5.53178,5.53185,5.53165,5.53165,11000000.0
2007-05-28 21:04:00,5.53161,5.53178,5.53145,5.53145,10000000.0
2007-05-28 21:05:00,5.53188,5.53195,5.53149,5.53156,8000000.0
2007-05-28 21:06:00,5.53156,5.53161,5.53138,5.53149,13000000.0
2007-05-28 21:07:00,5.53105,5.53125,5.53105,5.53125,14000000.0
2007-05-28 21:08:00,5.53112,5.53132,5.53108,5.53123,8000000.0
2007-05-28 21:09:00,5.53112,5.53139,5.53108,5.53125,13000000.0
2007-05-28 21:10:00,5.53136,5.53146,5.53117,5.53118,17000000.0
2007-05-28 21:11:00,5.53143,5.53143,5.53116,5.53135,15000000.0
2007-05-28 21:12:00,5.53229,5.53229,5.53103,5.5311,11000000.0
2007-05-28 21:13:00,5.53056,5.53109,5.53056,5.53109,12000000.0
2007-05-28 21:14:00,5.53097,5.53127,5.53097,5.53102,14000000.0
2007-05-28 21:15:00,5.53168,5.53175,5.53155,5.53155,13000000.0
2007-05-28 21:16:00,5.53135,5.53166,5.53135,5.53142,12000000.0
2007-05-28 21:17:00,5.53155,5.53168,5.53134,5.53168,16000000.0
2007-05-28 21:18:00,5.53158,5.53166,5.53147,5.53166,15000000.0
2007-05-28 21:19:00,5.53165,5.53171,5.53144,5.53162,15000000.0
2007-05-28 21:20:00,5.53151,5.53167,5.53139,5.53167,8000000.0
2007-05-28 21:21:00,5.53165,5.53166,5.53135,5.53166,17000000.0
2007-05-28 21:22:00,5.53138,5.5317,5.53132,5.5317,11000000.0
2007-05-28 21:23:00,5.53166,5.53171,5.53147,5.5316,23000000.0
2007-05-28 21:24:00,5.53168,5.53179,5.53149,5.53159,13000000.0
2007-05-28 21:25:00,5.53159,5.5318,5.53152,5.53169,15000000.0
2007-05-28 21:26:00,5.53165,5.53169,5.53142,5.53157,10000000.0
2007-05-28 21:27:00,5.53161,5.53161,5.53141,5.53157,10000000.0
2007-05-28 21:28:00,5.53108,5.53115,5.53095,5.53095,13000000.0
2007-05-28 21:29:00,5.5312,5.5312,5.53095,5.53115,10000000.0
2007-05-28 21:30:00,5.53005,5.53025,5.53005,5.53005,16000000.0
2007-05-28 21:31:00,5.53018,5.53029,5.53004,5.53018,18000000.0
2007-05-28 21:32:00,5.53018,5.53032,5.53002,5.53017,15000000.0
2007-05-28 21:33:00,5.5301,5.5303,5.53,5.5303,13000000.0
2007-05-28 21:34:00,5.53026,5.53028,5.52996,5.53019,9000000.0
2007-05-28 21:35:00,5.53118,5.53125,5.53105,5.53118,8000000.0
2007-05-28 21:36:00,5.53095,5.53121,5.53091,5.53116,18000000.0
2007-05-28 21:37:00,5.53092,5.53121,5.53089,5.53114,22000000.0
2007-05-28 21:38:00,5.5312,5.53125,5.53102,5.53109,9000000.0
2007-05-28 21:39:00,5.53137,5.53147,5.53116,5.53126,11000000.0
2007-05-28 21:40:00,5.5314,5.53142,5.53118,5.5313,19000000.0
2007-05-28 21:41:00,5.53129,5.53139,5.53114,5.53135,12000000.0
2007-05-28 21:42:00,5.53105,5.53161,5.53078,5.53116,11000000.0
2007-05-28 21:43:00,5.53136,5.53201,5.53114,5.53201,14000000.0
2007-05-28 21:44:00,5.53108,5.53115,5.53095,5.53095,13000000.0
2007-05-28 21:45:00,5.53157,5.53165,5.53145,5.53145,12000000.0
2007-05-28 21:46:00,5.53157,5.53169,5.53138,5.53165,14000000.0
2007-05-28 21:47:00,5.53158,5.53165,5.53145,5.53157,17000000.0
2007-05-28 21:48:00,5.5314,5.53161,5.53131,5.53161,16000000.0
2007-05-28 21:49:00,5.53168,5.53168,5.53133,5.53141,14000000.0
2007-05-28 21:50:00,5.53164,5.53171,5.53145,5.53145,13000000.0
2007-05-28 21:51:00,5.53135,5.53168,5.53135,5.53168,14000000.0
2007-05-28 21:52:00,5.53118,5.53125,5.53105,5.53118,17000000.0
2007-05-28 21:53:00,5.53108,5.5312,5.53093,5.53095,27000000.0
2007-05-28 21:54:00,5.53114,5.53132,5.531,5.53114,10000000.0
2007-05-28 21:55:00,5.53112,5.53123,5.531,5.53113,8000000.0
2007-05-28 21:56:00,5.53113,5.53117,5.5309,5.53093,16000000.0
2007-05-28 21:57:00,5.53108,5.5312,5.53095,5.53115,18000000.0
2007-05-28 21:58:00,5.531,5.53126,5.53093,5.53115,18000000.0
2007-05-28 21:59:00,5.53093,5.5312,5.53089,5.5312,17000000.0
2007-05-28 22:00:00,5.53137,5.53175,5.53129,5.53143,9000000.0
2007-05-28 22:01:00,5.53131,5.53154,5.5312,5.53133,22000000.0
2007-05-28 22:02:00,5.53185,5.53205,5.53185,5.53205,11000000.0
2007-05-28 22:03:00,5.53135,5.53198,5.53134,5.53188,16000000.0
2007-05-28 22:04:00,5.53176,5.53208,5.53176,5.53193,12000000.0
2007-05-28 22:05:00,5.53148,5.53154,5.53128,5.5313,7000000.0
2007-05-28 22:06:00,5.53153,5.53253,5.53153,5.53224,15000000.0
2007-05-28 22:07:00,5.53307,5.53317,5.53159,5.53188,19000000.0
2007-05-28 22:08:00,5.53238,5.53265,5.53186,5.532,11000000.0
2007-05-28 22:09:00,5.53235,5.53255,5.53235,5.53247,10000000.0
2007-05-28 22:10:00,5.53284,5.53357,5.53244,5.53274,10000000.0
2007-05-28 22:11:00,5.53355,5.53375,5.53355,5.53375,18000000.0
2007-05-28 22:12:00,5.53218,5.53265,5.53127,5.53127,11000000.0
2007-05-28 22:13:00,5.53287,5.53305,5.53175,5.53182,14000000.0
2007-05-28 22:14:00,5.53265,5.53303,5.53187,5.53187,24000000.0
2007-05-28 22:15:00,5.53215,5.53306,5.53166,5.53202,13000000.0
2007-05-28 22:16:00,5.53345,5.53345,5.53325,5.53338,13000000.0
2007-05-28 22:17:00,5.5324,5.53307,5.5324,5.53307,8000000.0
2007-05-28 22:18:00,5.53276,5.53288,5.53151,5.53232,13000000.0
2007-05-28 22:19:00,5.53323,5.53323,5.53192,5.53192,14000000.0
2007-05-28 22:20:00,5.53153,5.53175,5.53141,5.53141,21000000.0
2007-05-28 22:21:00,5.53248,5.53255,5.53235,5.53235,13000000.0
2007-05-28 22:22:00,5.53314,5.53324,5.53256,5.53256,12000000.0
2007-05-28 22:23:00,5.53228,5.53235,5.53215,5.53227,18000000.0
2007-05-28 22:24:00,5.53238,5.53252,5.53215,5.53229,14000000.0
2007-05-28 22:25:00,5.53217,5.53225,5.53205,5.53225,13000000.0
2007-05-28 22:26:00,5.53211,5.53215,5.53188,5.53195,13000000.0
2007-05-28 22:27:00,5.5321,5.5322,5.53194,5.53217,16000000.0
2007-05-28 22:28:00,5.53192,5.53217,5.53185,5.53217,13000000.0
2007-05-28 22:29:00,5.53206,5.5323,5.53189,5.53191,21000000.0
2007-05-28 22:30:00,5.53211,5.53226,5.53195,5.5322,17000000.0
2007-05-28 22:31:00,5.53214,5.53219,5.53193,5.5321,10000000.0
2007-05-28 22:32:00,5.53185,5.53216,5.53184,5.53198,13000000.0
2007-05-28 22:33:00,5.53185,5.53217,5.53182,5.53197,13000000.0
2007-05-28 22:34:00,5.53215,5.53231,5.53203,5.53203,13000000.0
2007-05-28 22:35:00,5.53217,5.53223,5.53196,5.5321,19000000.0
2007-05-28 22:36:00,5.53212,5.53231,5.53198,5.53206,14000000.0
2007-05-28 22:37:00,5.53197,5.53222,5.53187,5.53206,17000000.0
2007-05-28 22:38:00,5.53221,5.53221,5.53191,5.53206,9000000.0
2007-05-28 22:39:00,5.53207,5.53215,5.53191,5.532,20000000.0
2007-05-28 22:40:00,5.53215,5.53215,5.53185,5.53185,13000000.0
2007-05-28 22:41:00,5.53201,5.53218,5.53192,5.53194,13000000.0
2007-05-28 22:42:00,5.53321,5.53321,5.53186,5.53186,10000000.0
2007-05-28 22:43:00,5.53198,5.53209,5.53179,5.5318,15000000.0
2007-05-28 22:44:00,5.53176,5.53275,5.53176,5.53215,16000000.0
2007-05-28 22:45:00,5.53265,5.53265,5.53245,5.53245,14000000.0
2007-05-28 22:46:00,5.53235,5.53257,5.53233,5.53253,12000000.0
2007-05-28 22:47:00,5.53255,5.53275,5.53255,5.53268,7000000.0
2007-05-28 22:48:00,5.53255,5.53277,5.53252,5.53275,16000000.0
2007-05-28 22:49:00,5.53273,5.53302,5.53197,5.53302,10000000.0
2007-05-28 22:50:00,5.53236,5.53299,5.53168,5.5324,15000000.0
2007-05-28 22:51:00,5.53272,5.53272,5.53135,5.53135,17000000.0
2007-05-28 22:52:00,5.53225,5.53225,5.53205,5.53225,10000000.0
2007-05-28 22:53:00,5.53215,5.53215,5.53195,5.53195,20000000.0
2007-05-28 22:54:00,5.53199,5.53222,5.53199,5.53211,10000000.0
2007-05-28 22:55:00,5.53188,5.53211,5.53188,5.53211,12000000.0
2007-05-28 22:56:00,5.53204,5.53226,5.53196,5.53226,9000000.0
2007-05-28 22:57:00,5.53219,5.53219,5.5319,5.53194,18000000.0
2007-05-28 22:58:00,5.53283,5.53283,5.53175,5.53175,13000000.0
2007-05-28 22:59:00,5.53124,5.53177,5.53124,5.53172,10000000.0
2007-05-28 23:00:00,5.53309,5.53309,5.53137,5.53137,17000000.0
2007-05-28 23:01:00,5.53285,5.53293,5.53194,5.53194,13000000.0
2007-05-28 23:02:00,5.53224,5.53241,5.53127,5.53175,7000000.0
2007-05-28 23:03:00,5.53218,5.53225,5.53205,5.53225,16000000.0
2007-05-28 23:04:00,5.53221,5.53229,5.53198,5.53198,12000000.0
2007-05-28 23:05:00,5.53225,5.53229,5.53203,5.53219,11000000.0
2007-05-28 23:06:00,5.53189,5.53219,5.53183,5.53219,11000000.0
2007-05-28 23:07:00,5.53203,5.53218,5.53183,5.53214,13000000.0
2007-05-28 23:08:00,5.53238,5.53263,5.53124,5.53124,20000000.0
2007-05-28 23:09:00,5.53172,5.53251,5.53128,5.53148,16000000.0
2007-05-28 23:10:00,5.5311,5.53141,5.5311,5.53111,16000000.0
2007-05-28 23:11:00,5.53248,5.53281,5.53112,5.53112,10000000.0
2007-05-28 23:12:00,5.53111,5.53177,5.53111,5.53166,12000000.0
2007-05-28 23:13:00,5.53305,5.53305,5.53285,5.53305,16000000.0
2007-05-28 23:14:00,5.53303,5.53318,5.53285,5.53318,9000000.0
2007-05-28 23:15:00,5.53205,5.53205,5.53185,5.53185,9000000.0
2007-05-28 23:16:00,5.5319,5.5321,5.53179,5.53179,18000000.0
2007-05-28 23:17:00,5.53187,5.53202,5.53184,5.53196,8000000.0
2007-05-28 23:18:00,5.53181,5.53203,5.53174,5.53183,10000000.0
2007-05-28 23:19:00,5.53168,5.53204,5.53168,5.53185,9000000.0
2007-05-28 23:20:00,5.53295,5.53315,5.53295,5.53315,17000000.0
2007-05-28 23:21:00,5.53234,5.53239,5.53159,5.53159,11000000.0
2007-05-28 23:22:00,5.53113,5.53141,5.53113,5.53132,12000000.0
2007-05-28 23:23:00,5.53227,5.53256,5.53163,5.53209,12000000.0
2007-05-28 23:24:00,5.53208,5.53326,5.53208,5.53326,12000000.0
2007-05-28 23:25:00,5.53196,5.53255,5.53195,5.53255,9000000.0
2007-05-28 23:26:00,5.53388,5.53395,5.53375,5.53375,14000000.0
2007-05-28 23:27:00,5.53387,5.534,5.53374,5.53395,17000000.0
2007-05-28 23:28:00,5.53255,5.53275,5.53255,5.53275,15000000.0
2007-05-28 23:29:00,5.53258,5.53277,5.53258,5.53267,11000000.0
2007-05-28 23:30:00,5.5322,5.5335,5.5322,5.5331,14000000.0
2007-05-28 23:31:00,5.53312,5.53372,5.53218,5.53218,7000000.0
2007-05-28 23:32:00,5.53295,5.53391,5.53278,5.53391,15000000.0
2007-05-28 23:33:00,5.53381,5.53466,5.53308,5.53466,7000000.0
2007-05-28 23:34:00,5.53479,5.53479,5.53365,5.53398,10000000.0
2007-05-28 23:35:00,5.53465,5.53465,5.5338,5.53415,12000000.0
2007-05-28 23:36:00,5.53471,5.53471,5.53345,5.53424,10000000.0
2007-05-28 23:37:00,5.53393,5.53441,5.53319,5.53394,14000000.0
2007-05-28 23:38:00,5.53336,5.53368,5.53336,5.53357,17000000.0
2007-05-28 23:39:00,5.53412,5.53412,5.53324,5.53357,9000000.0
2007-05-28 23:40:00,5.53332,5.53352,5.53216,5.5326,12000000.0
2007-05-28 23:41:00,5.53257,5.53286,5.53233,5.53261,9000000.0
2007-05-28 23:42:00,5.53355,5.53361,5.53242,5.53309,15000000.0
2007-05-28 23:43:00,5.53343,5.53418,5.53302,5.53358,13000000.0
2007-05-28 23:44:00,5.53277,5.53285,5.53265,5.53278,8000000.0
2007-05-28 23:45:00,5.53351,5.53419,5.53316,5.53382,12000000.0
2007-05-28 23:46:00,5.53402,5.53468,5.53359,5.53411,20000000.0
2007-05-28 23:47:00,5.5333,5.53494,5.5333,5.53379,19000000.0
2007-05-28 23:48:00,5.5346,5.5346,5.53367,5.53391,14000000.0
2007-05-28 23:49:00,5.53383,5.53397,5.53367,5.53367,12000000.0
2007-05-28 23:50:00,5.53371,5.53393,5.5336,5.53386,10000000.0
2007-05-28 23:51:00,5.53378,5.5339,5.53363,5.53384,14000000.0
2007-05-28 23:52:00,5.53345,5.53365,5.53345,5.53357,13000000.0
2007-05-28 23:53:00,5.53338,5.53362,5.53337,5.53337,16000000.0
2007-05-28 23:54:00,5.53355,5.53362,5.53333,5.53362,13000000.0
2007-05-28 23:55:00,5.53353,5.53371,5.53336,5.53336,16000000.0
2007-05-28 23:56:00,5.53468,5.53468,5.53248,5.53248,12000000.0
2007-05-28 23:57:00,5.53424,5.5347,5.53351,5.53412,14000000.0
2007-05-28 23:58:00,5.53451,5.53471,5.53371,5.53391,16000000.0
2007-05-28 23:59:00,5.53308,5.53315,5.53295,5.53295,12000000.0
2007-05-29 00:00:00,5.53419,5.53463,5.53328,5.53394,17000000.0
2007-05-29 00:01:00,5.53393,5.53474,5.53356,5.53358,12000000.0
2007-05-29 00:02:00,5.53384,5.53427,5.53327,5.53335,11000000.0
2007-05-29 00:03:00,5.53327,5.53447,5.5332,5.53415,7000000.0
2007-05-29 00:04:00,5.5334,5.53444,5.53318,5.53377,16000000.0
2007-05-29 00:05:00,5.53393,5.53443,5.5325,5.5325,17000000.0
2007-05-29 00:06:00,5.53295,5.53315,5.53295,5.53315,10000000.0
2007-05-29 00:07:00,5.53422,5.53422,5.53312,5.53387,19000000.0
2007-05-29 00:08:00,5.53353,5.53361,5.53254,5.53281,9000000.0
2007-05-29 00:09:00,5.53348,5.53383,5.53217,5.53252,19000000.0
2007-05-29 00:10:00,5.53202,5.53231,5.53184,5.53227,16000000.0
2007-05-29 00:11:00,5.53241,5.53353,5.53241,5.53328,9000000.0
2007-05-29 00:12:00,5.53255,5.53359,5.53226,5.53237,11000000.0
2007-05-29 00:13:00,5.53259,5.53372,5.53259,5.53372,8000000.0
2007-05-29 00:14:00,5.53319,5.53319,5.53218,5.53218,9000000.0
2007-05-29 00:15:00,5.5323,5.53232,5.53199,5.53232,15000000.0
2007-05-29 00:16:00,5.53355,5.53355,5.53335,5.53355,18000000.0
2007-05-29 00:17:00,5.53355,5.53359,5.53334,5.53335,21000000.0
2007-05-29 00:18:00,5.53314,5.53378,5.53275,5.53275,16000000.0
2007-05-29 00:19:00,5.53301,5.53328,5.53268,5.53268,12000000.0
2007-05-29 00:20:00,5.53335,5.53335,5.53234,5.5329,13000000.0
2007-05-29 00:21:00,5.53198,5.53299,5.53159,5.53247,13000000.0
2007-05-29 00:22:00,5.53273,5.53322,5.53147,5.53147,13000000.0
2007-05-29 00:23:00,5.53146,5.53149,5.53117,5.53128,11000000.0
2007-05-29 00:24:00,5.53257,5.53297,5.53219,5.53241,10000000.0
2007-05-29 00:25:00,5.53293,5.53338,5.53218,5.53338,16000000.0
2007-05-29 00:26:00,5.53373,5.53378,5.53258,5.53302,13000000.0
2007-05-29 00:27:00,5.53318,5.5337,5.53246,5.53354,16000000.0
2007-05-29 00:28:00,5.53426,5.53426,5.53302,5.53359,13000000.0
2007-05-29 00:29:00,5.53321,5.53379,5.53274,5.533,10000000.0
2007-05-29 00:30:00,5.53337,5.53421,5.53293,5.53338,15000000.0
2007-05-29 00:31:00,5.53365,5.5342,5.53294,5.53416,18000000.0
2007-05-29 00:32:00,5.53356,5.53406,5.53288,5.53288,14000000.0
2007-05-29 00:33:00,5.53335,5.53404,5.53326,5.53404,13000000.0
2007-05-29 00:34:00,5.53398,5.53409,5.53315,5.53392,11000000.0
2007-05-29 00:35:00,5.53351,5.5337,5.53279,5.53312,13000000.0
2007-05-29 00:36:00,5.53295,5.53315,5.53295,5.53295,12000000.0
2007-05-29 00:37:00,5.53303,5.53321,5.533,5.53317,10000000.0
2007-05-29 00:38:00,5.53319,5.53331,5.53309,5.53324,11000000.0
2007-05-29 00:39:00,5.53333,5.53333,5.533,5.5331,16000000.0
2007-05-29 00:40:00,5.53368,5.53406,5.53307,5.53324,10000000.0
2007-05-29 00:41:00,5.53322,5.53342,5.53272,5.53299,15000000.0
2007-05-29 00:42:00,5.53333,5.53366,5.53276,5.53285,10000000.0
2007-05-29 00:43:00,5.53274,5.53277,5.53259,5.53277,8000000.0
2007-05-29 00:44:00,5.53264,5.53274,5.53256,5.53256,7000000.0
2007-05-29 00:45:00,5.53268,5.53281,5.53248,5.53248,10000000.0
2007-05-29 00:46:00,5.53268,5.5328,5.53251,5.53261,18000000.0
2007-05-29 00:47:00,5.5327,5.53284,5.53254,5.53257,18000000.0
2007-05-29 00:48:00,5.53312,5.53366,5.5324,5.5324,15000000.0
2007-05-29 00:49:00,5.53315,5.53335,5.53315,5.53335,19000000.0
2007-05-29 00:50:00,5.53337,5.53339,5.53318,5.53318,15000000.0
2007-05-29 00:51:00,5.5331,5.5338,5.5323,5.53311,12000000.0
2007-05-29 00:52:00,5.53207,5.53275,5.53165,5.53224,15000000.0
2007-05-29 00:53:00,5.53235,5.53237,5.53164,5.53194,9000000.0
2007-05-29 00:54:00,5.53185,5.53185,5.53165,5.53165,17000000.0
2007-05-29 00:55:00,5.53251,5.53254,5.53146,5.53207,11000000.0
2007-05-29 00:56:00,5.53266,5.53278,5.53154,5.53214,23000000.0
2007-05-29 00:57:00,5.53222,5.53222,5.53131,5.53132,11000000.0
2007-05-29 00:58:00,5.53227,5.5336,5.53203,5.53274,11000000.0
2007-05-29 00:59:00,5.53248,5.53381,5.53248,5.53275,11000000.0
2007-05-29 01:00:00,5.53313,5.53314,5.53268,5.53314,14000000.0
2007-05-29 01:01:00,5.53283,5.53491,5.53283,5.53491,9000000.0
2007-05-29 01:02:00,5.53479,5.53486,5.53239,5.53315,13000000.0
2007-05-29 01:03:00,5.53309,5.53369,5.53197,5.53197,18000000.0
2007-05-29 01:04:00,5.53315,5.53343,5.53222,5.53343,11000000.0
2007-05-29 01:05:00,5.53312,5.53346,5.53252,5.53339,13000000.0
2007-05-29 01:06:00,5.53227,5.53337,5.53223,5.53287,9000000.0
2007-05-29 01:07:00,5.5335,5.53405,5.53252,5.53252,15000000.0
2007-05-29 01:08:00,5.53316,5.53359,5.53244,5.53251,15000000.0
2007-05-29 01:09:00,5.53326,5.53349,5.53173,5.53173,14000000.0
2007-05-29 01:10:00,5.53277,5.53277,5.53173,5.53208,13000000.0
2007-05-29 01:11:00,5.5319,5.53272,5.53177,5.53205,7000000.0
2007-05-29 01:12:00,5.53207,5.53278,5.5317,5.53237,17000000.0
2007-05-29 01:13:00,5.53175,5.53195,5.53175,5.53175,18000000.0
2007-05-29 01:14:00,5.53204,5.53287,5.53184,5.53222,14000000.0
2007-05-29 01:15:00,5.53165,5.53258,5.53144,5.53204,10000000.0
2007-05-29 01:16:00,5.53115,5.53302,5.53115,5.53221,18000000.0
2007-05-29 01:17:00,5.53311,5.53326,5.53161,5.53223,16000000.0
2007-05-29 01:18:00,5.53117,5.53288,5.53117,5.53169,13000000.0
2007-05-29 01:19:00,5.53211,5.53293,5.53145,5.53145,12000000.0
2007-05-29 01:20:00,5.53221,5.53258,5.53167,5.53167,15000000.0
2007-05-29 01:21:00,5.53262,5.53262,5.5316,5.53213,14000000.0
2007-05-29 01:22:00,5.53237,5.5326,5.53172,5.5322,13000000.0
2007-05-29 01:23:00,5.53158,5.53291,5.53138,5.53138,14000000.0
2007-05-29 01:24:00,5.53196,5.53242,5.53084,5.53112,15000000.0
2007-05-29 01:25:00,5.53231,5.53251,5.53108,5.53182,17000000.0
2007-05-29 01:26:00,5.53128,5.53284,5.53128,5.53185,14000000.0
2007-05-29 01:27:00,5.5321,5.53299,5.53121,5.53205,13000000.0
2007-05-29 01:28:00,5.53222,5.53253,5.53184,5.53184,9000000.0
2007-05-29 01:29:00,5.53271,5.53271,5.53179,5.53202,11000000.0
2007-05-29 01:30:00,5.53134,5.53237,5.53122,5.53179,20000000.0
2007-05-29 01:31:00,5.53259,5.53266,5.53156,5.53258,9000000.0
2007-05-29 01:32:00,5.53287,5.53287,5.53175,5.53208,7000000.0
2007-05-29 01:33:00,5.53148,5.53264,5.53122,5.53208,13000000.0
2007-05-29 01:34:00,5.53305,5.53305,5.53146,5.53146,10000000.0
2007-05-29 01:35:00,5.53196,5.53261,5.53148,5.5321,17000000.0
2007-05-29 01:36:00,5.53189,5.53253,5.53129,5.53253,16000000.0
2007-05-29 01:37:00,5.53184,5.53208,5.53132,5.53172,13000000.0
2007-05-29 01:38:00,5.53185,5.53205,5.53185,5.53185,15000000.0
2007-05-29 01:39:00,5.53212,5.53212,5.53185,5.53198,13000000.0
2007-05-29 01:40:00,5.53191,5.53211,5.53183,5.53187,14000000.0
2007-05-29 01:41:00,5.53201,5.53205,5.53176,5.53176,12000000.0
2007-05-29 01:42:00,5.53178,5.53205,5.53177,5.53199,14000000.0
2007-05-29 01:43:00,5.5318,5.53191,5.53168,5.53186,18000000.0
2007-05-29 01:44:00,5.53197,5.53212,5.53183,5.53212,12000000.0
2007-05-29 01:45:00,5.53206,5.53264,5.53142,5.53264,19000000.0
2007-05-29 01:46:00,5.53214,5.53214,5.53176,5.53176,15000000.0
2007-05-29 01:47:00,5.53164,5.53191,5.53159,5.53191,10000000.0
2007-05-29 01:48:00,5.53208,5.53215,5.53195,5.53215,14000000.0
2007-05-29 01:49:00,5.5321,5.5321,5.53179,5.5319,16000000.0
2007-05-29 01:50:00,5.5311,5.53233,5.5311,5.53233,18000000.0
2007-05-29 01:51:00,5.5316,5.532,5.5316,5.53165,16000000.0
2007-05-29 01:52:00,5.53166,5.53244,5.53134,5.53188,10000000.0
2007-05-29 01:53:00,5.53175,5.53301,5.53175,5.53301,15000000.0
2007-05-29 01:54:00,5.53204,5.53277,5.53155,5.53192,14000000.0
2007-05-29 01:55:00,5.53107,5.53115,5.53095,5.53108,14000000.0
2007-05-29 01:56:00,5.53203,5.5321,5.53185,5.53192,8000000.0
2007-05-29 01:57:00,5.53198,5.53205,5.53185,5.53205,10000000.0
2007-05-29 01:58:00,5.53281,5.53318,5.53177,5.53236,21000000.0
2007-05-29 01:59:00,5.53212,5.53301,5.53166,5.53216,16000000.0
2007-05-29 02:00:00,5.53242,5.53261,5.532,5.53243,11000000.0
2007-05-29 02:01:00,5.53258,5.53358,5.53244,5.53351,11000000.0
2007-05-29 02:02:00,5.53277,5.53389,5.53265,5.53389,13000000.0
2007-05-29 02:03:00,5.53391,5.53396,5.53217,5.53217,8000000.0
2007-05-29 02:04:00,5.53304,5.53471,5.53288,5.53457,18000000.0
2007-05-29 02:05:00,5.53292,5.53455,5.53276,5.53455,14000000.0
2007-05-29 02:06:00,5.53358,5.53363,5.53332,5.53357,18000000.0
2007-05-29 02:07:00,5.53322,5.53452,5.5329,5.53398,12000000.0
2007-05-29 02:08:00,5.53477,5.53489,5.53346,5.53432,12000000.0
2007-05-29 02:09:00,5.53321,5.53375,5.53321,5.53375,11000000.0
2007-05-29 02:10:00,5.53409,5.53435,5.53338,5.53393,10000000.0
2007-05-29 02:11:00,5.53394,5.53475,5.5332,5.53395,16000000.0
2007-05-29 02:12:00,5.53361,5.53514,5.53361,5.53494,17000000.0
2007-05-29 02:13:00,5.53482,5.53552,5.5342,5.5342,9000000.0
2007-05-29 02:14:00,5.53496,5.53521,5.5339,5.53408,16000000.0
2007-05-29 02:15:00,5.53463,5.53521,5.53376,5.53486,15000000.0
2007-05-29 02:16:00,5.53385,5.53506,5.53358,5.53429,16000000.0
2007-05-29 02:17:00,5.53378,5.53524,5.53363,5.53411,14000000.0
2007-05-29 02:18:00,5.53354,5.53491,5.53297,5.53491,16000000.0
2007-05-29 02:19:00,5.53474,5.53497,5.53424,5.53439,11000000.0
2007-05-29 02:20:00,5.53497,5.53576,5.53466,5.53549,10000000.0
2007-05-29 02:21:00,5.53415,5.53554,5.53415,5.53472,18000000.0
2007-05-29 02:22:00,5.53561,5.53561,5.53394,5.5353,15000000.0
2007-05-29 02:23:00,5.53451,5.53505,5.53373,5.53373,16000000.0
2007-05-29 02:24:00,5.53416,5.53491,5.53392,5.53409,12000000.0
2007-05-29 02:25:00,5.53415,5.53415,5.53395,5.53415,18000000.0
2007-05-29 02:26:00,5.53442,5.53505,5.53416,5.53443,8000000.0
2007-05-29 02:27:00,5.5338,5.53455,5.5338,5.53455,12000000.0
2007-05-29 02:28:00,5.53506,5.53517,5.53401,5.5347,15000000.0
2007-05-29 02:29:00,5.53434,5.53533,5.53432,5.53449,15000000.0
2007-05-29 02:30:00,5.53449,5.53594,5.53449,5.53515,19000000.0
2007-05-29 02:31:00,5.53499,5.53526,5.53432,5.53526,13000000.0
2007-05-29 02:32:00,5.53444,5.53476,5.53442,5.53465,17000000.0
2007-05-29 02:33:00,5.53442,5.53463,5.53434,5.53434,10000000.0
2007-05-29 02:34:00,5.53529,5.53551,5.53423,5.53483,11000000.0
2007-05-29 02:35:00,5.53427,5.53534,5.53389,5.53534,14000000.0
2007-05-29 02:36:00,5.53512,5.53524,5.53396,5.53396,13000000.0
2007-05-29 02:37:00,5.53452,5.53507,5.53407,5.53428,9000000.0
2007-05-29 02:38:00,5.53463,5.53512,5.5339,5.5339,12000000.0
2007-05-29 02:39:00,5.53466,5.53518,5.53415,5.53415,11000000.0
2007-05-29 02:40:00,5.53481,5.53515,5.53384,5.53507,19000000.0
2007-05-29 02:41:00,5.53384,5.53486,5.53348,5.53447,12000000.0
2007-05-29 02:42:00,5.53403,5.53511,5.5338,5.53493,11000000.0
2007-05-29 02:43:00,5.5343,5.53495,5.53385,5.5342,12000000.0
2007-05-29 02:44:00,5.53336,5.5343,5.53336,5.53401,9000000.0
2007-05-29 02:45:00,5.53349,5.53485,5.53349,5.53401,13000000.0
2007-05-29 02:46:00,5.53383,5.53529,5.53383,5.53417,11000000.0
2007-05-29 02:47:00,5.53569,5.53589,5.53461,5.53503,10000000.0
2007-05-29 02:48:00,5.53429,5.53533,5.5339,5.53423,11000000.0
2007-05-29 02:49:00,5.53513,5.53546,5.53393,5.53402,10000000.0
2007-05-29 02:50:00,5.53394,5.5341,5.53364,5.53364,17000000.0
2007-05-29 02:51:00,5.53583,5.53583,5.53398,5.53459,15000000.0
2007-05-29 02:52:00,5.53424,5.53515,5.53409,5.53485,13000000.0
2007-05-29 02:53:00,5.53514,5.53585,5.53414,5.53585,12000000.0
2007-05-29 02:54:00,5.53451,5.53633,5.53451,5.53612,13000000.0
2007-05-29 02:55:00,5.5353,5.53655,5.53515,5.5357,13000000.0
2007-05-29 02:56:00,5.53545,5.53572,5.53454,5.53478,13000000.0
2007-05-29 02:57:00,5.53506,5.53599,5.53482,5.535,10000000.0
2007-05-29 02:58:00,5.53601,5.53601,5.53471,5.53535,15000000.0
2007-05-29 02:59:00,5.53557,5.53557,5.53456,5.53477,12000000.0
2007-05-29 03:00:00,5.53519,5.53547,5.5351,5.53547,17000000.0
2007-05-29 03:01:00,5.53477,5.53568,5.53477,5.53558,9000000.0
2007-05-29 03:02:00,5.53512,5.53595,5.53481,5.53545,15000000.0
2007-05-29 03:03:00,5.53489,5.53605,5.53486,5.53493,14000000.0
2007-05-29 03:04:00,5.53422,5.53583,5.53422,5.53535,11000000.0
2007-05-29 03:05:00,5.53523,5.53611,5.53515,5.53515,12000000.0
2007-05-29 03:06:00,5.53484,5.53521,5.53484,5.53521,12000000.0
2007-05-29 03:07:00,5.53587,5.53587,5.53444,5.53471,18000000.0
2007-05-29 03:08:00,5.53498,5.53505,5.53485,5.53505,9000000.0
2007-05-29 03:09:00,5.53559,5.53559,5.53461,5.53503,9000000.0
2007-05-29 03:10:00,5.53512,5.53539,5.53426,5.53478,11000000.0
2007-05-29 03:11:00,5.53494,5.53617,5.53491,5.53578,16000000.0
2007-05-29 03:12:00,5.53516,5.53584,5.53504,5.53584,8000000.0
2007-05-29 03:13:00,5.53546,5.53641,5.53494,5.53641,12000000.0
2007-05-29 03:14:00,5.53635,5.53648,5.53531,5.53595,16000000.0
2007-05-29 03:15:00,5.53552,5.53636,5.53532,5.5358,10000000.0
2007-05-29 03:16:00,5.53489,5.53675,5.53345,5.53675,16000000.0
2007-05-29 03:17:00,5.53679,5.53768,5.53608,5.53662,16000000.0
2007-05-29 03:18:00,5.53622,5.53622,5.53572,5.53593,9000000.0
2007-05-29 03:19:00,5.53662,5.53729,5.53626,5.53626,10000000.0
2007-05-29 03:20:00,5.53683,5.53707,5.53583,5.53651,20000000.0
2007-05-29 03:21:00,5.53594,5.53719,5.53541,5.53541,18000000.0
2007-05-29 03:22:00,5.53595,5.53595,5.53521,5.53563,15000000.0
2007-05-29 03:23:00,5.53635,5.53703,5.53576,5.53607,15000000.0
2007-05-29 03:24:00,5.53697,5.53712,5.53548,5.53608,12000000.0
2007-05-29 03:25:00,5.53702,5.53746,5.53607,5.5367,15000000.0
2007-05-29 03:26:00,5.5361,5.53743,5.53608,5.5367,19000000.0
2007-05-29 03:27:00,5.53725,5.53725,5.5364,5.53695,8000000.0
2007-05-29 03:28:00,5.53699,5.53725,5.53621,5.53621,13000000.0
2007-05-29 03:29:00,5.53691,5.53758,5.53608,5.53747,9000000.0
2007-05-29 03:30:00,5.53775,5.53848,5.53687,5.53689,17000000.0
2007-05-29 03:31:00,5.53721,5.53804,5.53702,5.53742,7000000.0
2007-05-29 03:32:00,5.53765,5.5386,5.53731,5.53786,15000000.0
2007-05-29 03:33:00,5.53685,5.53841,5.53685,5.53803,14000000.0
2007-05-29 03:34:00,5.53802,5.53891,5.53745,5.53891,13000000.0
2007-05-29 03:35:00,5.53991,5.54067,5.53826,5.5402,9000000.0
2007-05-29 03:36:00,5.53997,5.54123,5.53956,5.54089,13000000.0
2007-05-29 03:37:00,5.54043,5.54158,5.54023,5.54109,13000000.0
2007-05-29 03:38:00,5.54118,5.54214,5.54082,5.54214,14000000.0
2007-05-29 03:39:00,5.54193,5.54246,5.54106,5.54179,11000000.0
2007-05-29 03:40:00,5.54136,5.54238,5.5404,5.54092,12000000.0
2007-05-29 03:41:00,5.54136,5.54245,5.54086,5.54195,19000000.0
2007-05-29 03:42:00,5.54105,5.54159,5.5406,5.54159,10000000.0
2007-05-29 03:43:00,5.54004,5.54163,5.54004,5.54072,12000000.0
2007-05-29 03:44:00,5.54184,5.54204,5.541,5.54179,12000000.0
2007-05-29 03:45:00,5.54149,5.54169,5.54001,5.54077,14000000.0
2007-05-29 03:46:00,5.53952,5.54108,5.53952,5.5404,13000000.0
2007-05-29 03:47:00,5.54035,5.54123,5.5403,5.54123,9000000.0
2007-05-29 03:48:00,5.54116,5.54155,5.54048,5.54155,8000000.0
2007-05-29 03:49:00,5.54117,5.54163,5.5405,5.54092,19000000.0
2007-05-29 03:50:00,5.54167,5.54167,5.54032,5.5414,12000000.0
2007-05-29 03:51:00,5.5405,5.54117,5.54018,5.54064,15000000.0
2007-05-29 03:52:00,5.53967,5.54115,5.53962,5.54028,11000000.0
2007-05-29 03:53:00,5.54085,5.54123,5.54005,5.5405,12000000.0
2007-05-29 03:54:00,5.54072,5.54133,5.53996,5.53999,12000000.0
2007-05-29 03:55:00,5.54032,5.54075,5.53975,5.54046,12000000.0
2007-05-29 03:56:00,5.541,5.54135,5.54009,5.54117,14000000.0
2007-05-29 03:57:00,5.53988,5.54109,5.53979,5.54109,15000000.0
2007-05-29 03:58:00,5.54112,5.54131,5.53999,5.54088,12000000.0
2007-05-29 03:59:00,5.54215,5.54236,5.54132,5.54199,17000000.0
2007-05-29 04:00:00,5.54199,5.54357,5.54179,5.54357,14000000.0
2007-05-29 04:01:00,5.54284,5.54415,5.54164,5.54255,13000000.0
2007-05-29 04:02:00,5.54287,5.54451,5.54203,5.54451,16000000.0
2007-05-29 04:03:00,5.54419,5.5453,5.54414,5.54512,14000000.0
2007-05-29 04:04:00,5.54492,5.54552,5.54383,5.54472,19000000.0
2007-05-29 04:05:00,5.54419,5.54467,5.54326,5.54365,12000000.0
2007-05-29 04:06:00,5.54445,5.54454,5.54315,5.54315,18000000.0
2007-05-29 04:07:00,5.54432,5.54432,5.54263,5.54375,16000000.0
2007-05-29 04:08:00,5.54419,5.54419,5.54233,5.54233,8000000.0
2007-05-29 04:09:00,5.5432,5.5437,5.54267,5.543,13000000.0
2007-05-29 04:10:00,5.54352,5.54393,5.54249,5.54356,14000000.0
2007-05-29 04:11:00,5.54389,5.54399,5.54298,5.54298,18000000.0
2007-05-29 04:12:00,5.54319,5.54372,5.54293,5.54314,10000000.0
2007-05-29 04:13:00,5.54327,5.54329,5.54208,5.54239,14000000.0
2007-05-29 04:14:00,5.54222,5.54319,5.54192,5.54282,20000000.0
2007-05-29 04:15:00,5.54278,5.5433,5.54202,5.54231,14000000.0
2007-05-29 04:16:00,5.54303,5.54328,5.5418,5.5422,15000000.0
2007-05-29 04:17:00,5.54223,5.54323,5.54181,5.542,22000000.0
2007-05-29 04:18:00,5.54253,5.54307,5.54175,5.54293,17000000.0
2007-05-29 04:19:00,5.54232,5.54309,5.54173,5.5419,12000000.0
2007-05-29 04:20:00,5.54234,5.54292,5.54177,5.54222,17000000.0
2007-05-29 04:21:00,5.54292,5.54304,5.54151,5.54163,13000000.0
2007-05-29 04:22:00,5.54183,5.54226,5.54124,5.54177,14000000.0
2007-05-29 04:23:00,5.54128,5.54232,5.54107,5.54215,9000000.0
2007-05-29 04:24:00,5.54209,5.54241,5.54128,5.54128,9000000.0
2007-05-29 04:25:00,5.54239,5.54286,5.54142,5.54207,13000000.0
2007-05-29 04:26:00,5.54202,5.54265,5.54148,5.5422,12000000.0
2007-05-29 04:27:00,5.54257,5.54358,5.54168,5.54358,16000000.0
2007-05-29 04:28:00,5.54409,5.54453,5.54301,5.5437,11000000.0
2007-05-29 04:29:00,5.54357,5.54418,5.54255,5.54342,20000000.0
2007-05-29 04:30:00,5.54342,5.54418,5.54275,5.54334,16000000.0
2007-05-29 04:31:00,5.54367,5.54389,5.54263,5.54389,12000000.0
2007-05-29 04:32:00,5.54336,5.54404,5.54313,5.54333,11000000.0
2007-05-29 04:33:00,5.54337,5.54435,5.54331,5.54402,14000000.0
2007-05-29 04:34:00,5.54406,5.54417,5.54306,5.54406,11000000.0
2007-05-29 04:35:00,5.54298,5.5436,5.54295,5.54306,14000000.0
2007-05-29 04:36:00,5.5437,5.54452,5.54347,5.54356,11000000.0
2007-05-29 04:37:00,5.54428,5.54453,5.54273,5.54453,15000000.0
2007-05-29 04:38:00,5.54504,5.54504,5.54324,5.54324,7000000.0
2007-05-29 04:39:00,5.54388,5.54517,5.54373,5.54428,19000000.0
2007-05-29 04:40:00,5.54386,5.54494,5.54385,5.54387,14000000.0
2007-05-29 04:41:00,5.54452,5.54511,5.54374,5.54374,12000000.0
2007-05-29 04:42:00,5.54558,5.54567,5.54408,5.54524,11000000.0
2007-05-29 04:43:00,5.54454,5.5462,5.54454,5.54533,15000000.0
2007-05-29 04:44:00,5.54597,5.54634,5.5455,5.54592,13000000.0
2007-05-29 04:45:00,5.54473,5.54614,5.54473,5.54582,19000000.0
2007-05-29 04:46:00,5.54473,5.54566,5.54416,5.54557,14000000.0
2007-05-29 04:47:00,5.54522,5.54569,5.54427,5.54427,7000000.0
2007-05-29 04:48:00,5.54555,5.54573,5.54422,5.54422,14000000.0
2007-05-29 04:49:00,5.54534,5.54534,5.54423,5.54464,12000000.0
2007-05-29 04:50:00,5.5446,5.54551,5.5446,5.54551,9000000.0
2007-05-29 04:51:00,5.54535,5.54535,5.54402,5.54492,16000000.0
2007-05-29 04:52:00,5.54403,5.5457,5.54403,5.54514,14000000.0
2007-05-29 04:53:00,5.54485,5.54577,5.54418,5.5445,12000000.0
2007-05-29 04:54:00,5.54467,5.54511,5.54367,5.54474,9000000.0
2007-05-29 04:55:00,5.54443,5.54481,5.54365,5.544,19000000.0
2007-05-29 04:56:00,5.5445,5.5445,5.54275,5.54353,17000000.0
2007-05-29 04:57:00,5.54402,5.54501,5.54394,5.54454,15000000.0
2007-05-29 04:58:00,5.54507,5.54518,5.54414,5.54492,7000000.0
2007-05-29 04:59:00,5.54486,5.54512,5.54426,5.54435,10000000.0
2007-05-29 05:00:00,5.54397,5.54455,5.5435,5.54407,19000000.0
2007-05-29 05:01:00,5.54404,5.54492,5.54355,5.54492,8000000.0
2007-05-29 05:02:00,5.54356,5.54501,5.54348,5.54454,8000000.0
2007-05-29 05:03:00,5.54367,5.54377,5.5421,5.5421,13000000.0
2007-05-29 05:04:00,5.54234,5.54329,5.54234,5.5424,16000000.0
2007-05-29 05:05:00,5.54248,5.54327,5.54183,5.54251,17000000.0
2007-05-29 05:06:00,5.5429,5.54341,5.54192,5.54255,15000000.0
2007-05-29 05:07:00,5.54204,5.54309,5.54196,5.54279,9000000.0
2007-05-29 05:08:00,5.54339,5.54369,5.54224,5.54329,14000000.0
2007-05-29 05:09:00,5.54333,5.54387,5.54277,5.54334,15000000.0
2007-05-29 05:10:00,5.54345,5.5441,5.54238,5.54313,13000000.0
2007-05-29 05:11:00,5.54309,5.54378,5.54276,5.54368,13000000.0
2007-05-29 05:12:00,5.54393,5.54393,5.54255,5.54292,15000000.0
2007-05-29 05:13:00,5.54257,5.54373,5.54257,5.54338,14000000.0
2007-05-29 05:14:00,5.54301,5.5441,5.54249,5.54335,13000000.0
2007-05-29 05:15:00,5.54367,5.54424,5.54288,5.5431,15000000.0
2007-05-29 05:16:00,5.54388,5.54408,5.54297,5.5439,12000000.0
2007-05-29 05:17:00,5.54289,5.54375,5.54289,5.54326,13000000.0
2007-05-29 05:18:00,5.5436,5.54407,5.54294,5.54329,14000000.0
2007-05-29 05:19:00,5.54253,5.5436,5.54253,5.5431,9000000.0
2007-05-29 05:20:00,5.54301,5.54374,5.54269,5.54368,12000000.0
2007-05-29 05:21:00,5.54352,5.54436,5.54306,5.54329,9000000.0
2007-05-29 05:22:00,5.54357,5.54415,5.54277,5.54394,13000000.0
2007-05-29 05:23:00,5.54325,5.54364,5.54258,5.5434,9000000.0
2007-05-29 05:24:00,5.54388,5.54388,5.54261,5.54388,13000000.0
2007-05-29 05:25:00,5.54342,5.54368,5.54269,5.54331,10000000.0
2007-05-29 05:26:00,5.54376,5.54376,5.54254,5.54254,11000000.0
2007-05-29 05:27:00,5.54362,5.54421,5.54282,5.54372,20000000.0
2007-05-29 05:28:00,5.5428,5.54394,5.5428,5.54394,11000000.0
2007-05-29 05:29:00,5.54386,5.54386,5.54304,5.54321,8000000.0
2007-05-29 05:30:00,5.5434,5.5434,5.54203,5.54247,13000000.0
2007-05-29 05:31:00,5.5428,5.5428,5.54132,5.54235,12000000.0
2007-05-29 05:32:00,5.54271,5.54332,5.54197,5.54211,14000000.0
2007-05-29 05:33:00,5.54306,5.54311,5.54198,5.54215,10000000.0
2007-05-29 05:34:00,5.54163,5.54327,5.54163,5.54236,14000000.0
2007-05-29 05:35:00,5.54269,5.54298,5.54189,5.54231,16000000.0
2007-05-29 05:36:00,5.54241,5.54257,5.54229,5.54257,11000000.0
2007-05-29 05:37:00,5.54241,5.54241,5.54181,5.54182,14000000.0
2007-05-29 05:38:00,5.54269,5.54278,5.5421,5.54267,12000000.0
2007-05-29 05:39:00,5.54269,5.54344,5.54225,5.54344,16000000.0
2007-05-29 05:40:00,5.54309,5.54317,5.5419,5.54214,15000000.0
2007-05-29 05:41:00,5.54194,5.54244,5.54151,5.54194,11000000.0
2007-05-29 05:42:00,5.54136,5.54253,5.54132,5.54151,20000000.0
2007-05-29 05:43:00,5.5422,5.54239,5.54161,5.54191,13000000.0
2007-05-29 05:44:00,5.54181,5.54181,5.54153,5.54179,10000000.0
2007-05-29 05:45:00,5.5415,5.54219,5.54086,5.54219,9000000.0
2007-05-29 05:46:00,5.54182,5.54207,5.5408,5.54096,24000000.0
2007-05-29 05:47:00,5.54177,5.54213,5.54106,5.54127,16000000.0
2007-05-29 05:48:00,5.54212,5.54212,5.54038,5.54131,8000000.0
2007-05-29 05:49:00,5.54092,5.54153,5.54046,5.54138,7000000.0
2007-05-29 05:50:00,5.54119,5.54186,5.54062,5.5418,11000000.0
2007-05-29 05:51:00,5.54136,5.54196,5.54103,5.54141,18000000.0
2007-05-29 05:52:00,5.54162,5.54196,5.54065,5.54081,9000000.0
2007-05-29 05:53:00,5.5408,5.54183,5.54051,5.54183,15000000.0
2007-05-29 05:54:00,5.54075,5.54204,5.53978,5.53978,14000000.0
2007-05-29 05:55:00,5.53961,5.54068,5.53927,5.53987,15000000.0
2007-05-29 05:56:00,5.5406,5.541,5.53898,5.54033,23000000.0
2007-05-29 05:57:00,5.54007,5.54081,5.53942,5.54081,17000000.0
2007-05-29 05:58:00,5.53911,5.54117,5.53911,5.54117,11000000.0
2007-05-29 05:59:00,5.54095,5.54095,5.53924,5.54042,13000000.0
2007-05-29 06:00:00,5.53987,5.541,5.53951,5.54061,18000000.0
2007-05-29 06:01:00,5.5402,5.54089,5.53976,5.54034,9000000.0
2007-05-29 06:02:00,5.53991,5.54069,5.53917,5.54029,16000000.0
2007-05-29 06:03:00,5.54028,5.54058,5.53931,5.53987,12000000.0
2007-05-29 06:04:00,5.53979,5.54121,5.53953,5.54068,17000000.0
2007-05-29 06:05:00,5.54085,5.541,5.53982,5.54036,11000000.0
2007-05-29 06:06:00,5.5392,5.54103,5.53915,5.54076,14000000.0
2007-05-29 06:07:00,5.54046,5.54094,5.53939,5.53939,13000000.0
2007-05-29 06:08:00,5.5408,5.5408,5.53964,5.54028,13000000.0
2007-05-29 06:09:00,5.54032,5.54118,5.5403,5.54118,11000000.0
2007-05-29 06:10:00,5.54101,5.54105,5.53999,5.54095,8000000.0
2007-05-29 06:11:00,5.54057,5.54122,5.53986,5.53991,17000000.0
2007-05-29 06:12:00,5.53999,5.5408,5.53936,5.5408,13000000.0
2007-05-29 06:13:00,5.53964,5.54069,5.53939,5.54038,13000000.0
2007-05-29 06:14:00,5.54116,5.54116,5.53962,5.53989,11000000.0
2007-05-29 06:15:00,5.53942,5.54059,5.53931,5.53932,16000000.0
2007-05-29 06:16:00,5.53991,5.54068,5.53944,5.54018,13000000.0
2007-05-29 06:17:00,5.54053,5.54053,5.53918,5.53965,18000000.0
2007-05-29 06:18:00,5.53989,5.53989,5.53854,5.53961,11000000.0
2007-05-29 06:19:00,5.53828,5.53916,5.53819,5.53887,7000000.0
2007-05-29 06:20:00,5.53855,5.53933,5.53815,5.53933,17000000.0
2007-05-29 06:21:00,5.53913,5.53913,5.53851,5.53879,13000000.0
2007-05-29 06:22:00,5.54029,5.54029,5.53882,5.54017,19000000.0
2007-05-29 06:23:00,5.53963,5.53973,5.53825,5.53903,19000000.0
2007-05-29 06:24:00,5.5388,5.53885,5.5385,5.53865,20000000.0
2007-05-29 06:25:00,5.53863,5.53998,5.53863,5.53956,8000000.0
2007-05-29 06:26:00,5.54005,5.54025,5.53922,5.53965,19000000.0
2007-05-29 06:27:00,5.53954,5.54049,5.53879,5.53975,12000000.0
2007-05-29 06:28:00,5.53969,5.54009,5.53907,5.53955,10000000.0
2007-05-29 06:29:00,5.54086,5.54095,5.53942,5.53942,10000000.0
2007-05-29 06:30:00,5.54008,5.54075,5.53923,5.54075,12000000.0
2007-05-29 06:31:00,5.54042,5.54042,5.53926,5.5398,15000000.0
2007-05-29 06:32:00,5.54056,5.54061,5.53923,5.53979,11000000.0
2007-05-29 06:33:00,5.54013,5.54063,5.53927,5.53936,13000000.0
2007-05-29 06:34:00,5.54086,5.54086,5.53993,5.54017,7000000.0
2007-05-29 06:35:00,5.54026,5.54033,5.53941,5.53979,11000000.0
2007-05-29 06:36:00,5.53972,5.5406,5.53954,5.54051,7000000.0
2007-05-29 06:37:00,5.53996,5.5406,5.5397,5.53988,9000000.0
2007-05-29 06:38:00,5.53988,5.54025,5.53925,5.54018,11000000.0
2007-05-29 06:39:00,5.53984,5.53984,5.53898,5.53898,14000000.0
2007-05-29 06:40:00,5.53941,5.54082,5.53941,5.54026,12000000.0
2007-05-29 06:41:00,5.5403,5.54091,5.53968,5.54091,17000000.0
2007-05-29 06:42:00,5.53913,5.54064,5.53913,5.54064,13000000.0
2007-05-29 06:43:00,5.54004,5.54074,5.5398,5.54074,11000000.0
2007-05-29 06:44:00,5.54014,5.54026,5.53907,5.53947,15000000.0
2007-05-29 06:45:00,5.53913,5.53946,5.53862,5.53894,10000000.0
2007-05-29 06:46:00,5.53835,5.53949,5.53805,5.53892,14000000.0
2007-05-29 06:47:00,5.5393,5.5393,5.5376,5.5386,10000000.0
2007-05-29 06:48:00,5.53748,5.53876,5.53737,5.53737,13000000.0
2007-05-29 06:49:00,5.53739,5.53855,5.53733,5.5381,15000000.0
2007-05-29 06:50:00,5.53729,5.5383,5.53672,5.53786,16000000.0
2007-05-29 06:51:00,5.53763,5.53816,5.53639,5.5381,14000000.0
2007-05-29 06:52:00,5.53793,5.53842,5.53742,5.53842,10000000.0
2007-05-29 06:53:00,5.5371,5.53817,5.53671,5.53778,12000000.0
2007-05-29 06:54:00,5.53737,5.53812,5.53658,5.538,14000000.0
2007-05-29 06:55:00,5.5378,5.53837,5.53661,5.53823,18000000.0
2007-05-29 06:56:00,5.53788,5.53788,5.53694,5.5371,19000000.0
2007-05-29 06:57:00,5.5367,5.53769,5.5367,5.53769,8000000.0
2007-05-29 06:58:00,5.53731,5.53788,5.53669,5.53717,10000000.0
2007-05-29 06:59:00,5.53621,5.53644,5.53481,5.53587,17000000.0
2007-05-29 07:00:00,5.53565,5.5359,5.53505,5.5359,11000000.0
2007-05-29 07:01:00,5.53529,5.53654,5.53525,5.53596,11000000.0
2007-05-29 07:02:00,5.53557,5.53624,5.53518,5.53624,13000000.0
2007-05-29 07:03:00,5.53663,5.53663,5.53529,5.53599,12000000.0
2007-05-29 07:04:00,5.5368,5.5368,5.53527,5.53646,18000000.0
2007-05-29 07:05:00,5.53561,5.53693,5.53552,5.53693,12000000.0
2007-05-29 07:06:00,5.53691,5.53691,5.53504,5.53664,15000000.0
2007-05-29 07:07:00,5.53626,5.53686,5.53572,5.53572,11000000.0
2007-05-29 07:08:00,5.53663,5.53687,5.53633,5.53667,9000000.0
2007-05-29 07:09:00,5.53616,5.53773,5.53616,5.53672,15000000.0
2007-05-29 07:10:00,5.53776,5.53776,5.53608,5.537,19000000.0
2007-05-29 07:11:00,5.53605,5.53714,5.53605,5.53697,9000000.0
2007-05-29 07:12:00,5.53587,5.53703,5.53587,5.53703,12000000.0
2007-05-29 07:13:00,5.53573,5.53721,5.53563,5.53648,19000000.0
2007-05-29 07:14:00,5.53655,5.53676,5.53574,5.53623,8000000.0
2007-05-29 07:15:00,5.53593,5.53704,5.53593,5.53701,16000000.0
2007-05-29 07:16:00,5.53643,5.5367,5.53564,5.53647,18000000.0
2007-05-29 07:17:00,5.53719,5.53725,5.53599,5.53682,22000000.0
2007-05-29 07:18:00,5.53648,5.53698,5.5358,5.53691,16000000.0
2007-05-29 07:19:00,5.53634,5.53706,5.53595,5.53632,17000000.0
2007-05-29 07:20:00,5.53688,5.53735,5.53631,5.53673,14000000.0
2007-05-29 07:21:00,5.53623,5.53756,5.53623,5.53756,16000000.0
2007-05-29 07:22:00,5.53694,5.53721,5.53606,5.53656,14000000.0
2007-05-29 07:23:00,5.5364,5.53721,5.53588,5.537,17000000.0
2007-05-29 07:24:00,5.5371,5.5371,5.53592,5.53636,9000000.0
2007-05-29 07:25:00,5.537,5.537,5.53556,5.53643,13000000.0
2007-05-29 07:26:00,5.53719,5.53726,5.53585,5.53664,13000000.0
2007-05-29 07:27:00,5.53661,5.53756,5.53661,5.53676,7000000.0
2007-05-29 07:28:00,5.53748,5.53785,5.53635,5.5367,18000000.0
2007-05-29 07:29:00,5.53661,5.53661,5.53605,5.53605,8000000.0
2007-05-29 07:30:00,5.53775,5.53804,5.53635,5.53804,16000000.0
2007-05-29 07:31:00,5.53789,5.53789,5.53622,5.53779,15000000.0
2007-05-29 07:32:00,5.53703,5.53703,5.5359,5.53661,13000000.0
2007-05-29 07:33:00,5.53755,5.53755,5.53582,5.53613,8000000.0
2007-05-29 07:34:00,5.53562,5.53652,5.53508,5.53535,11000000.0
2007-05-29 07:35:00,5.53601,5.53622,5.5352,5.5352,16000000.0
2007-05-29 07:36:00,5.53555,5.53636,5.5354,5.53627,11000000.0
2007-05-29 07:37:00,5.53684,5.53684,5.53569,5.53569,17000000.0
2007-05-29 07:38:00,5.53576,5.5372,5.53576,5.5369,9000000.0
2007-05-29 07:39:00,5.53597,5.53699,5.53559,5.53578,12000000.0
2007-05-29 07:40:00,5.53577,5.53673,5.5357,5.53606,14000000.0
2007-05-29 07:41:00,5.53685,5.53685,5.5339,5.53525,14000000.0
2007-05-29 07:42:00,5.53533,5.5362,5.53507,5.5362,8000000.0
2007-05-29 07:43:00,5.53533,5.53625,5.53451,5.53617,15000000.0
2007-05-29 07:44:00,5.53529,5.53658,5.53418,5.53658,13000000.0
2007-05-29 07:45:00,5.53593,5.53662,5.53514,5.53604,19000000.0
2007-05-29 07:46:00,5.53512,5.53653,5.53512,5.53653,11000000.0
2007-05-29 07:47:00,5.53639,5.53648,5.53502,5.53554,16000000.0
2007-05-29 07:48:00,5.53558,5.53658,5.53543,5.53557,9000000.0
2007-05-29 07:49:00,5.53653,5.53719,5.53597,5.53701,11000000.0
2007-05-29 07:50:00,5.53737,5.53737,5.53579,5.53657,11000000.0
2007-05-29 07:51:00,5.53597,5.53713,5.53554,5.53627,13000000.0
2007-05-29 07:52:00,5.53651,5.537,5.53488,5.53643,14000000.0
2007-05-29 07:53:00,5.53622,5.53622,5.53465,5.53465,10000000.0
2007-05-29 07:54:00,5.53547,5.53662,5.53471,5.53631,17000000.0
2007-05-29 07:55:00,5.53644,5.5368,5.53542,5.5364,10000000.0
2007-05-29 07:56:00,5.5376,5.53772,5.5364,5.53644,11000000.0
2007-05-29 07:57:00,5.5371,5.53761,5.53659,5.53761,11000000.0
2007-05-29 07:58:00,5.53737,5.53784,5.53626,5.53717,24000000.0
2007-05-29 07:59:00,5.53659,5.53805,5.5364,5.53801,11000000.0
2007-05-29 08:00:00,5.53848,5.53868,5.53744,5.53784,14000000.0
2007-05-29 08:01:00,5.53833,5.53877,5.53714,5.53714,15000000.0
2007-05-29 08:02:00,5.53848,5.5386,5.53712,5.5372,16000000.0
2007-05-29 08:03:00,5.53766,5.53818,5.53683,5.53785,10000000.0
2007-05-29 08:04:00,5.53728,5.53804,5.53611,5.53695,13000000.0
2007-05-29 08:05:00,5.53757,5.53814,5.53689,5.53812,18000000.0
2007-05-29 08:06:00,5.53719,5.53904,5.53696,5.53904,14000000.0
2007-05-29 08:07:00,5.53842,5.53903,5.53788,5.53825,11000000.0
2007-05-29 08:08:00,5.53774,5.539,5.53774,5.53784,19000000.0
2007-05-29 08:09:00,5.53904,5.53904,5.53703,5.53703,9000000.0
2007-05-29 08:10:00,5.53769,5.53801,5.53702,5.53781,8000000.0
2007-05-29 08:11:00,5.53668,5.5386,5.53668,5.53847,16000000.0
2007-05-29 08:12:00,5.53689,5.53832,5.53689,5.53756,16000000.0
2007-05-29 08:13:00,5.53714,5.53732,5.53553,5.53621,15000000.0
2007-05-29 08:14:00,5.5363,5.53747,5.53566,5.53625,15000000.0
2007-05-29 08:15:00,5.53745,5.53812,5.53624,5.53743,14000000.0
2007-05-29 08:16:00,5.53823,5.53827,5.53665,5.53768,14000000.0
2007-05-29 08:17:00,5.53799,5.53829,5.53685,5.53829,15000000.0
2007-05-29 08:18:00,5.53689,5.53818,5.53678,5.53745,11000000.0
2007-05-29 08:19:00,5.53765,5.53807,5.5367,5.53704,16000000.0
2007-05-29 08:20:00,5.53737,5.53815,5.537,5.538,17000000.0
2007-05-29 08:21:00,5.53859,5.53859,5.53722,5.53751,15000000.0
2007-05-29 08:22:00,5.53809,5.53825,5.53717,5.53717,8000000.0
2007-05-29 08:23:00,5.53761,5.53869,5.53722,5.53722,15000000.0
2007-05-29 08:24:00,5.53832,5.53832,5.53758,5.53767,8000000.0
2007-05-29 08:25:00,5.53801,5.53838,5.53735,5.53795,17000000.0
2007-05-29 08:26:00,5.53815,5.5386,5.53697,5.5384,14000000.0
2007-05-29 08:27:00,5.53781,5.5383,5.53728,5.5383,9000000.0
2007-05-29 08:28:00,5.53914,5.53932,5.53755,5.53778,11000000.0
2007-05-29 08:29:00,5.53816,5.53838,5.53715,5.5382,15000000.0
2007-05-29 08:30:00,5.53807,5.53852,5.5375,5.53852,10000000.0
2007-05-29 08:31:00,5.53818,5.53839,5.53731,5.53839,17000000.0
2007-05-29 08:32:00,5.53812,5.53858,5.53723,5.53858,20000000.0
2007-05-29 08:33:00,5.53768,5.53889,5.53759,5.53889,7000000.0
2007-05-29 08:34:00,5.53871,5.53871,5.53737,5.53786,8000000.0
2007-05-29 08:35:00,5.53893,5.53893,5.53789,5.53794,19000000.0
2007-05-29 08:36:00,5.53917,5.53943,5.53796,5.53943,14000000.0
2007-05-29 08:37:00,5.53849,5.53988,5.5381,5.53861,12000000.0
2007-05-29 08:38:00,5.53973,5.54011,5.53832,5.53929,13000000.0
2007-05-29 08:39:00,5.53878,5.53941,5.53723,5.53865,14000000.0
2007-05-29 08:40:00,5.53905,5.53938,5.53799,5.53883,12000000.0
2007-05-29 08:41:00,5.53932,5.53932,5.53763,5.53819,11000000.0
2007-05-29 08:42:00,5.53846,5.53895,5.53785,5.53796,18000000.0
2007-05-29 08:43:00,5.53928,5.5394,5.53774,5.53905,8000000.0
2007-05-29 08:44:00,5.53765,5.53918,5.53765,5.539,12000000.0
2007-05-29 08:45:00,5.53938,5.5397,5.53785,5.53916,20000000.0
2007-05-29 08:46:00,5.53871,5.53872,5.53695,5.53779,10000000.0
2007-05-29 08:47:00,5.53766,5.53802,5.53609,5.53734,13000000.0
2007-05-29 08:48:00,5.53646,5.5378,5.53646,5.53688,16000000.0
2007-05-29 08:49:00,5.53713,5.53785,5.53644,5.53701,9000000.0
2007-05-29 08:50:00,5.53704,5.53787,5.53648,5.53777,17000000.0
2007-05-29 08:51:00,5.53765,5.53765,5.53666,5.53721,8000000.0
2007-05-29 08:52:00,5.53714,5.53742,5.53591,5.53638,20000000.0
2007-05-29 08:53:00,5.53658,5.53721,5.53579,5.53696,16000000.0
2007-05-29 08:54:00,5.53806,5.53812,5.53655,5.53781,15000000.0
2007-05-29 08:55:00,5.53613,5.53777,5.53613,5.5362,12000000.0
2007-05-29 08:56:00,5.53735,5.53797,5.53676,5.53723,14000000.0
2007-05-29 08:57:00,5.53849,5.53862,5.53713,5.53862,14000000.0
2007-05-29 08:58:00,5.53798,5.53872,5.53745,5.53872,15000000.0
2007-05-29 08:59:00,5.53887,5.53963,5.53746,5.53878,15000000.0
2007-05-29 09:00:00,5.53715,5.53863,5.53667,5.53754,14000000.0
2007-05-29 09:01:00,5.53807,5.53829,5.53633,5.53757,14000000.0
2007-05-29 09:02:00,5.53634,5.53843,5.53633,5.53843,17000000.0
2007-05-29 09:03:00,5.53778,5.53808,5.53667,5.53789,16000000.0
2007-05-29 09:04:00,5.53855,5.53855,5.5367,5.53701,10000000.0
2007-05-29 09:05:00,5.53666,5.53807,5.53666,5.53676,14000000.0
2007-05-29 09:06:00,5.53808,5.53858,5.53705,5.53858,14000000.0
2007-05-29 09:07:00,5.53717,5.53865,5.53717,5.5384,9000000.0
2007-05-29 09:08:00,5.53842,5.53842,5.53689,5.53798,17000000.0
2007-05-29 09:09:00,5.53776,5.53828,5.53705,5.53828,9000000.0
2007-05-29 09:10:00,5.53811,5.53811,5.53634,5.53705,12000000.0
2007-05-29 09:11:00,5.53795,5.53859,5.53653,5.53785,15000000.0
2007-05-29 09:12:00,5.53685,5.53758,5.53636,5.53733,14000000.0
2007-05-29 09:13:00,5.53684,5.53752,5.53591,5.53713,12000000.0
2007-05-29 09:14:00,5.5381,5.5381,5.53679,5.5371,13000000.0
2007-05-29 09:15:00,5.53734,5.53734,5.5359,5.53662,13000000.0
2007-05-29 09:16:00,5.53753,5.53753,5.5362,5.53712,10000000.0
2007-05-29 09:17:00,5.53677,5.53713,5.53607,5.53713,14000000.0
2007-05-29 09:18:00,5.53734,5.53734,5.53499,5.5351,16000000.0
2007-05-29 09:19:00,5.53549,5.53661,5.53475,5.53602,14000000.0
2007-05-29 09:20:00,5.53673,5.537,5.53558,5.53672,11000000.0
2007-05-29 09:21:00,5.53718,5.53718,5.53495,5.53495,11000000.0
2007-05-29 09:22:00,5.5365,5.5369,5.5348,5.5361,18000000.0
2007-05-29 09:23:00,5.53632,5.53632,5.53446,5.53582,18000000.0
2007-05-29 09:24:00,5.5351,5.5351,5.53373,5.53475,18000000.0
2007-05-29 09:25:00,5.53391,5.53561,5.53391,5.53561,13000000.0
2007-05-29 09:26:00,5.53486,5.53577,5.53449,5.53449,13000000.0
2007-05-29 09:27:00,5.53523,5.53563,5.5345,5.53502,11000000.0
2007-05-29 09:28:00,5.53582,5.53582,5.53468,5.53512,12000000.0
2007-05-29 09:29:00,5.53641,5.53667,5.53461,5.53634,16000000.0
2007-05-29 09:30:00,5.535,5.53651,5.535,5.53586,11000000.0
2007-05-29 09:31:00,5.53707,5.53707,5.53546,5.53576,13000000.0
2007-05-29 09:32:00,5.53771,5.53771,5.53609,5.53676,14000000.0
2007-05-29 09:33:00,5.53725,5.5373,5.53595,5.53595,16000000.0
2007-05-29 09:34:00,5.53762,5.53762,5.53636,5.53711,13000000.0
2007-05-29 09:35:00,5.5373,5.53756,5.53664,5.53756,9000000.0
2007-05-29 09:36:00,5.53762,5.53807,5.537,5.53807,7000000.0
2007-05-29 09:37:00,5.53691,5.53777,5.53559,5.53559,14000000.0
2007-05-29 09:38:00,5.53596,5.53663,5.53509,5.53514,18000000.0
2007-05-29 09:39:00,5.53667,5.53671,5.53638,5.53638,15000000.0
2007-05-29 09:40:00,5.53598,5.53679,5.5355,5.53628,10000000.0
2007-05-29 09:41:00,5.53525,5.53658,5.53516,5.53627,14000000.0
2007-05-29 09:42:00,5.53543,5.53602,5.53428,5.53428,18000000.0
2007-05-29 09:43:00,5.53503,5.53514,5.53344,5.5343,9000000.0
2007-05-29 09:44:00,5.53464,5.53464,5.53386,5.5343,10000000.0
2007-05-29 09:45:00,5.5352,5.53656,5.53432,5.53656,10000000.0
2007-05-29 09:46:00,5.53675,5.53707,5.53558,5.53707,14000000.0
2007-05-29 09:47:00,5.53481,5.53703,5.53481,5.53693,11000000.0
2007-05-29 09:48:00,5.53503,5.53558,5.5339,5.53499,10000000.0
2007-05-29 09:49:00,5.53383,5.53499,5.53326,5.53499,13000000.0
2007-05-29 09:50:00,5.53497,5.53601,5.53406,5.53406,12000000.0
2007-05-29 09:51:00,5.53495,5.5365,5.53366,5.53512,18000000.0
2007-05-29 09:52:00,5.53307,5.53471,5.53272,5.53414,12000000.0
2007-05-29 09:53:00,5.53326,5.53381,5.53183,5.53338,18000000.0
2007-05-29 09:54:00,5.53234,5.53318,5.53191,5.53262,13000000.0
2007-05-29 09:55:00,5.53103,5.53322,5.53103,5.5331,14000000.0
2007-05-29 09:56:00,5.53281,5.53281,5.53039,5.53139,16000000.0
2007-05-29 09:57:00,5.53139,5.53234,5.52937,5.53098,17000000.0
2007-05-29 09:58:00,5.53153,5.53204,5.5298,5.53152,18000000.0
2007-05-29 09:59:00,5.53107,5.53132,5.53029,5.53063,7000000.0
2007-05-29 10:00:00,5.53242,5.53242,5.53091,5.53143,13000000.0
2007-05-29 10:01:00,5.53054,5.53202,5.53052,5.53109,15000000.0
2007-05-29 10:02:00,5.53114,5.53219,5.53069,5.53135,10000000.0
2007-05-29 10:03:00,5.53167,5.53191,5.53063,5.53191,15000000.0
2007-05-29 10:04:00,5.53129,5.53185,5.53029,5.53103,13000000.0
2007-05-29 10:05:00,5.53155,5.53202,5.5303,5.53202,16000000.0
2007-05-29 10:06:00,5.5314,5.53198,5.53082,5.53105,16000000.0
2007-05-29 10:07:00,5.53092,5.5313,5.52952,5.52974,24000000.0
2007-05-29 10:08:00,5.5303,5.53113,5.52876,5.52882,13000000.0
2007-05-29 10:09:00,5.52888,5.53057,5.52888,5.52973,17000000.0
2007-05-29 10:10:00,5.53081,5.53081,5.52885,5.52913,14000000.0
2007-05-29 10:11:00,5.5297,5.53072,5.52861,5.52916,14000000.0
2007-05-29 10:12:00,5.52954,5.53047,5.52898,5.52997,9000000.0
2007-05-29 10:13:00,5.52788,5.52919,5.52709,5.52807,13000000.0
2007-05-29 10:14:00,5.52909,5.52909,5.52727,5.52783,10000000.0
2007-05-29 10:15:00,5.52808,5.52871,5.52706,5.52752,19000000.0
2007-05-29 10:16:00,5.52803,5.52815,5.52696,5.52725,11000000.0
2007-05-29 10:17:00,5.52811,5.5285,5.52641,5.52772,13000000.0
2007-05-29 10:18:00,5.52683,5.5277,5.52523,5.52523,21000000.0
2007-05-29 10:19:00,5.52643,5.52672,5.5254,5.52573,12000000.0
2007-05-29 10:20:00,5.5259,5.52643,5.52498,5.52548,8000000.0
2007-05-29 10:21:00,5.52385,5.52572,5.52376,5.52455,17000000.0
2007-05-29 10:22:00,5.52475,5.52547,5.52421,5.52449,15000000.0
2007-05-29 10:23:00,5.52454,5.52584,5.52414,5.52493,11000000.0
2007-05-29 10:24:00,5.52471,5.52547,5.52375,5.52521,13000000.0
2007-05-29 10:25:00,5.52497,5.52538,5.52323,5.52464,14000000.0
2007-05-29 10:26:00,5.52526,5.52537,5.52381,5.52486,10000000.0
2007-05-29 10:27:00,5.52511,5.52511,5.52431,5.52507,9000000.0
2007-05-29 10:28:00,5.52546,5.52628,5.5249,5.52628,11000000.0
2007-05-29 10:29:00,5.52659,5.52686,5.52559,5.52664,19000000.0
2007-05-29 10:30:00,5.52631,5.52631,5.52489,5.52489,11000000.0
2007-05-29 10:31:00,5.52373,5.52577,5.52364,5.5253,15000000.0
2007-05-29 10:32:00,5.52495,5.52517,5.52434,5.52491,9000000.0
2007-05-29 10:33:00,5.52565,5.52616,5.5241,5.52569,16000000.0
2007-05-29 10:34:00,5.5255,5.52611,5.5247,5.52611,11000000.0
2007-05-29 10:35:00,5.52396,5.52575,5.52379,5.52456,9000000.0
2007-05-29 10:36:00,5.52368,5.52503,5.5232,5.5232,13000000.0
2007-05-29 10:37:00,5.52471,5.52471,5.52308,5.52468,14000000.0
2007-05-29 10:38:00,5.52327,5.52466,5.52327,5.52451,7000000.0
2007-05-29 10:39:00,5.52523,5.52652,5.52458,5.5265,12000000.0
2007-05-29 10:40:00,5.52607,5.52607,5.52479,5.52523,17000000.0
2007-05-29 10:41:00,5.52493,5.52642,5.52462,5.52501,15000000.0
2007-05-29 10:42:00,5.52558,5.52597,5.52467,5.52573,13000000.0
2007-05-29 10:43:00,5.52497,5.52543,5.524,5.52509,15000000.0
2007-05-29 10:44:00,5.52489,5.525,5.52372,5.52385,11000000.0
2007-05-29 10:45:00,5.5247,5.52498,5.52346,5.52447,17000000.0
2007-05-29 10:46:00,5.52426,5.5248,5.52355,5.5248,9000000.0
2007-05-29 10:47:00,5.52527,5.52545,5.52401,5.52444,9000000.0
2007-05-29 10:48:00,5.52446,5.52492,5.5239,5.5246,11000000.0
2007-05-29 10:49:00,5.52427,5.52481,5.52342,5.52481,11000000.0
2007-05-29 10:50:00,5.52354,5.52468,5.52344,5.52405,16000000.0
2007-05-29 10:51:00,5.52357,5.52458,5.52282,5.52408,21000000.0
2007-05-29 10:52:00,5.52387,5.52387,5.52296,5.52348,8000000.0
2007-05-29 10:53:00,5.52335,5.52455,5.5224,5.52381,12000000.0
2007-05-29 10:54:00,5.52265,5.52424,5.52227,5.52361,16000000.0
2007-05-29 10:55:00,5.52342,5.52392,5.52267,5.52302,13000000.0
2007-05-29 10:56:00,5.52266,5.52439,5.52266,5.52321,16000000.0
2007-05-29 10:57:00,5.52355,5.52393,5.52192,5.52308,10000000.0
2007-05-29 10:58:00,5.52305,5.52305,5.52101,5.5221,12000000.0
2007-05-29 10:59:00,5.52134,5.52141,5.52041,5.52088,11000000.0
2007-05-29 11:00:00,5.52144,5.52144,5.51959,5.52132,13000000.0
2007-05-29 11:01:00,5.5206,5.5206,5.51888,5.51973,9000000.0
2007-05-29 11:02:00,5.518,5.51909,5.51785,5.5187,8000000.0
2007-05-29 11:03:00,5.51858,5.51947,5.51716,5.51716,10000000.0
2007-05-29 11:04:00,5.51912,5.5194,5.51775,5.5194,12000000.0
2007-05-29 11:05:00,5.5199,5.5199,5.51804,5.51924,11000000.0
2007-05-29 11:06:00,5.5197,5.51975,5.51687,5.51788,8000000.0
2007-05-29 11:07:00,5.51607,5.51791,5.51607,5.51778,14000000.0
2007-05-29 11:08:00,5.51637,5.51762,5.51605,5.5176,18000000.0
2007-05-29 11:09:00,5.51662,5.51718,5.51441,5.51441,15000000.0
2007-05-29 11:10:00,5.51618,5.51618,5.51419,5.51538,12000000.0
2007-05-29 11:11:00,5.51484,5.51517,5.51382,5.51426,11000000.0
2007-05-29 11:12:00,5.51401,5.51511,5.51336,5.51451,8000000.0
2007-05-29 11:13:00,5.51443,5.51443,5.51322,5.514,15000000.0
2007-05-29 11:14:00,5.51502,5.51576,5.51404,5.51427,13000000.0
2007-05-29 11:15:00,5.51551,5.51568,5.51408,5.51547,20000000.0
2007-05-29 11:16:00,5.51521,5.51585,5.51455,5.51504,15000000.0
2007-05-29 11:17:00,5.5152,5.51642,5.51494,5.51642,18000000.0
2007-05-29 11:18:00,5.51661,5.51701,5.51548,5.51663,20000000.0
2007-05-29 11:19:00,5.51659,5.5181,5.51652,5.51652,13000000.0
2007-05-29 11:20:00,5.51722,5.51815,5.51658,5.51707,20000000.0
2007-05-29 11:21:00,5.51776,5.51798,5.51615,5.51746,18000000.0
2007-05-29 11:22:00,5.5165,5.51772,5.5158,5.51733,18000000.0
2007-05-29 11:23:00,5.51773,5.51836,5.51641,5.51836,13000000.0
2007-05-29 11:24:00,5.51845,5.51861,5.51771,5.51795,9000000.0
2007-05-29 11:25:00,5.51882,5.51882,5.51785,5.51833,8000000.0
2007-05-29 11:26:00,5.51916,5.51916,5.51766,5.51878,8000000.0
2007-05-29 11:27:00,5.51798,5.51951,5.51763,5.51951,7000000.0
2007-05-29 11:28:00,5.51858,5.51987,5.51759,5.51792,14000000.0
2007-05-29 11:29:00,5.51802,5.51895,5.51679,5.51864,16000000.0
2007-05-29 11:30:00,5.51732,5.5186,5.51732,5.5186,7000000.0
2007-05-29 11:31:00,5.51914,5.51914,5.51671,5.51671,15000000.0
2007-05-29 11:32:00,5.51746,5.51778,5.51655,5.51677,10000000.0
2007-05-29 11:33:00,5.51674,5.51759,5.51576,5.51706,8000000.0
2007-05-29 11:34:00,5.51663,5.51663,5.51494,5.51494,11000000.0
2007-05-29 11:35:00,5.51552,5.5163,5.51411,5.51449,15000000.0
2007-05-29 11:36:00,5.51541,5.51543,5.51371,5.51479,14000000.0
2007-05-29 11:37:00,5.51518,5.51547,5.51402,5.51402,11000000.0
2007-05-29 11:38:00,5.51479,5.51587,5.51421,5.51429,12000000.0
2007-05-29 11:39:00,5.51444,5.51599,5.51444,5.51495,13000000.0
2007-05-29 11:40:00,5.51426,5.51648,5.51426,5.51637,8000000.0
2007-05-29 11:41:00,5.51564,5.51692,5.51564,5.51677,13000000.0
2007-05-29 11:42:00,5.51745,5.51745,5.51526,5.51717,18000000.0
2007-05-29 11:43:00,5.51745,5.51763,5.51601,5.51685,13000000.0
2007-05-29 11:44:00,5.51687,5.51763,5.51604,5.51735,14000000.0
2007-05-29 11:45:00,5.51709,5.51747,5.51591,5.51684,12000000.0
2007-05-29 11:46:00,5.51797,5.51797,5.51613,5.51675,14000000.0
2007-05-29 11:47:00,5.51719,5.5181,5.51697,5.51754,15000000.0
2007-05-29 11:48:00,5.51775,5.51871,5.51755,5.51846,9000000.0
2007-05-29 11:49:00,5.5181,5.51924,5.51795,5.51924,14000000.0
2007-05-29 11:50:00,5.51839,5.51923,5.51755,5.51798,17000000.0
2007-05-29 11:51:00,5.51842,5.51906,5.51742,5.5188,15000000.0
2007-05-29 11:52:00,5.51778,5.519,5.51778,5.51893,15000000.0
2007-05-29 11:53:00,5.51859,5.51907,5.51698,5.51736,14000000.0
2007-05-29 11:54:00,5.51855,5.51925,5.51786,5.51843,9000000.0
2007-05-29 11:55:00,5.5192,5.5194,5.51827,5.51903,11000000.0
2007-05-29 11:56:00,5.51971,5.51971,5.51843,5.51955,13000000.0
2007-05-29 11:57:00,5.51919,5.51985,5.51857,5.51985,13000000.0
2007-05-29 11:58:00,5.51842,5.51946,5.51842,5.51903,12000000.0
2007-05-29 11:59:00,5.51924,5.51984,5.5182,5.51915,12000000.0
2007-05-29 12:00:00,5.51932,5.51961,5.5184,5.51886,12000000.0
2007-05-29 12:01:00,5.51903,5.51938,5.51803,5.51938,22000000.0
2007-05-29 12:02:00,5.5183,5.51971,5.5183,5.51971,10000000.0
2007-05-29 12:03:00,5.51831,5.51913,5.5175,5.51763,18000000.0
2007-05-29 12:04:00,5.51844,5.51852,5.51722,5.51774,12000000.0
2007-05-29 12:05:00,5.51849,5.51866,5.51718,5.51753,15000000.0
2007-05-29 12:06:00,5.5183,5.51859,5.51744,5.51784,14000000.0
2007-05-29 12:07:00,5.5181,5.51817,5.51671,5.51803,15000000.0
2007-05-29 12:08:00,5.51715,5.51804,5.51643,5.51688,19000000.0
2007-05-29 12:09:00,5.5164,5.51756,5.5164,5.51676,12000000.0
2007-05-29 12:10:00,5.51696,5.51852,5.5167,5.51737,23000000.0
2007-05-29 12:11:00,5.51802,5.51861,5.51694,5.5178,21000000.0
2007-05-29 12:12:00,5.51601,5.51773,5.51573,5.51573,9000000.0
2007-05-29 12:13:00,5.51624,5.5171,5.51524,5.51657,13000000.0
2007-05-29 12:14:00,5.51686,5.5169,5.51571,5.51659,15000000.0
2007-05-29 12:15:00,5.51625,5.51738,5.51596,5.51623,14000000.0
2007-05-29 12:16:00,5.51646,5.51733,5.51528,5.51583,16000000.0
2007-05-29 12:17:00,5.51606,5.51714,5.51554,5.51671,13000000.0
2007-05-29 12:18:00,5.51695,5.51734,5.5163,5.51661,9000000.0
2007-05-29 12:19:00,5.51725,5.51725,5.51576,5.51625,10000000.0
2007-05-29 12:20:00,5.51649,5.51737,5.51572,5.51737,7000000.0
2007-05-29 12:21:00,5.51706,5.51743,5.51625,5.51707,13000000.0
2007-05-29 12:22:00,5.51736,5.51738,5.51567,5.51671,10000000.0
2007-05-29 12:23:00,5.51669,5.51736,5.51616,5.51693,10000000.0
2007-05-29 12:24:00,5.51727,5.51772,5.51651,5.51651,12000000.0
2007-05-29 12:25:00,5.51762,5.51762,5.51613,5.51749,12000000.0
2007-05-29 12:26:00,5.51605,5.51782,5.51599,5.51782,20000000.0
2007-05-29 12:27:00,5.51824,5.51824,5.51659,5.51668,12000000.0
2007-05-29 12:28:00,5.51754,5.51782,5.51585,5.51782,14000000.0
2007-05-29 12:29:00,5.51754,5.51754,5.51598,5.51654,10000000.0
2007-05-29 12:30:00,5.5171,5.51724,5.51545,5.51718,19000000.0
2007-05-29 12:31:00,5.51538,5.51739,5.51528,5.51739,11000000.0
2007-05-29 12:32:00,5.51664,5.51688,5.51582,5.51615,10000000.0
2007-05-29 12:33:00,5.51588,5.51671,5.51527,5.51671,15000000.0
2007-05-29 12:34:00,5.51673,5.51721,5.51526,5.51683,16000000.0
2007-05-29 12:35:00,5.51606,5.51757,5.51586,5.51757,10000000.0
2007-05-29 12:36:00,5.51717,5.51752,5.51619,5.51752,11000000.0
2007-05-29 12:37:00,5.51688,5.51768,5.51623,5.51768,10000000.0
2007-05-29 12:38:00,5.51627,5.51742,5.51621,5.51728,14000000.0
2007-05-29 12:39:00,5.51677,5.51706,5.51565,5.51706,14000000.0
2007-05-29 12:40:00,5.51585,5.51709,5.51585,5.51709,11000000.0
2007-05-29 12:41:00,5.51711,5.5176,5.51594,5.5176,12000000.0
2007-05-29 12:42:00,5.51664,5.51788,5.51606,5.51732,14000000.0
2007-05-29 12:43:00,5.51748,5.51748,5.51554,5.51682,15000000.0
2007-05-29 12:44:00,5.51711,5.51734,5.51577,5.51645,16000000.0
2007-05-29 12:45:00,5.517,5.51725,5.51599,5.51618,10000000.0
2007-05-29 12:46:00,5.51591,5.51653,5.51558,5.51611,12000000.0
2007-05-29 12:47:00,5.51644,5.51663,5.515,5.51611,13000000.0
2007-05-29 12:48:00,5.51678,5.51678,5.51582,5.51646,12000000.0
2007-05-29 12:49:00,5.5174,5.51749,5.51607,5.51683,14000000.0
2007-05-29 12:50:00,5.51742,5.51742,5.51596,5.51596,9000000.0
2007-05-29 12:51:00,5.51586,5.51718,5.51533,5.51695,10000000.0
2007-05-29 12:52:00,5.51675,5.51675,5.51547,5.51602,22000000.0
2007-05-29 12:53:00,5.51633,5.51747,5.51564,5.5169,14000000.0
2007-05-29 12:54:00,5.51598,5.51706,5.51575,5.51626,13000000.0
2007-05-29 12:55:00,5.51572,5.51713,5.51572,5.51668,21000000.0
2007-05-29 12:56:00,5.51704,5.51713,5.51535,5.51713,18000000.0
2007-05-29 12:57:00,5.51598,5.51732,5.51598,5.51732,7000000.0
2007-05-29 12:58:00,5.51753,5.51782,5.51617,5.51685,12000000.0
2007-05-29 12:59:00,5.51645,5.51761,5.51645,5.51761,18000000.0
2007-05-29 13:00:00,5.51801,5.51806,5.51664,5.51706,14000000.0
2007-05-29 13:01:00,5.51699,5.51786,5.5166,5.51685,11000000.0
2007-05-29 13:02:00,5.51782,5.51782,5.51644,5.51756,15000000.0
2007-05-29 13:03:00,5.51785,5.51819,5.51656,5.51797,15000000.0
2007-05-29 13:04:00,5.51741,5.51791,5.51658,5.51773,16000000.0
2007-05-29 13:05:00,5.51722,5.51722,5.51608,5.51684,9000000.0
2007-05-29 13:06:00,5.51707,5.51765,5.51632,5.51655,13000000.0
2007-05-29 13:07:00,5.51632,5.51722,5.516,5.51632,13000000.0
2007-05-29 13:08:00,5.51725,5.5174,5.51653,5.51685,10000000.0
2007-05-29 13:09:00,5.51783,5.51783,5.51633,5.51721,15000000.0
2007-05-29 13:10:00,5.51739,5.51739,5.51605,5.51678,12000000.0
2007-05-29 13:11:00,5.51656,5.51723,5.51577,5.51694,12000000.0
2007-05-29 13:12:00,5.51793,5.51793,5.5167,5.51692,12000000.0
2007-05-29 13:13:00,5.51745,5.51782,5.5167,5.51782,11000000.0
2007-05-29 13:14:00,5.51711,5.51735,5.51673,5.51685,9000000.0
2007-05-29 13:15:00,5.51741,5.51766,5.51613,5.51613,15000000.0
2007-05-29 13:16:00,5.51658,5.51735,5.5159,5.51654,15000000.0
2007-05-29 13:17:00,5.51619,5.5172,5.51578,5.51654,17000000.0
2007-05-29 13:18:00,5.5164,5.51728,5.51567,5.51728,15000000.0
2007-05-29 13:19:00,5.51678,5.51767,5.51611,5.51611,15000000.0
2007-05-29 13:20:00,5.51662,5.51766,5.51627,5.51627,19000000.0
2007-05-29 13:21:00,5.51631,5.51736,5.51631,5.51702,10000000.0
2007-05-29 13:22:00,5.51697,5.51758,5.51638,5.51749,8000000.0
2007-05-29 13:23:00,5.51729,5.51834,5.51636,5.51719,15000000.0
2007-05-29 13:24:00,5.51668,5.51712,5.51577,5.51703,11000000.0
2007-05-29 13:25:00,5.51646,5.51695,5.51559,5.51659,9000000.0
2007-05-29 13:26:00,5.5171,5.51733,5.51592,5.51618,8000000.0
2007-05-29 13:27:00,5.516,5.5177,5.51591,5.51731,15000000.0
2007-05-29 13:28:00,5.51681,5.51714,5.51593,5.51646,17000000.0
2007-05-29 13:29:00,5.51604,5.51699,5.51583,5.51617,11000000.0
2007-05-29 13:30:00,5.51786,5.51798,5.51674,5.51785,21000000.0
2007-05-29 13:31:00,5.51788,5.51801,5.51696,5.5174,11000000.0
2007-05-29 13:32:00,5.51842,5.51842,5.51705,5.51705,10000000.0
2007-05-29 13:33:00,5.51849,5.51886,5.51706,5.51886,8000000.0
2007-05-29 13:34:00,5.51752,5.51836,5.51699,5.51804,15000000.0
2007-05-29 13:35:00,5.51779,5.51835,5.51702,5.5181,13000000.0
2007-05-29 13:36:00,5.51852,5.51853,5.5171,5.51823,11000000.0
2007-05-29 13:37:00,5.51727,5.5181,5.51689,5.5181,8000000.0
2007-05-29 13:38:00,5.51807,5.51811,5.51663,5.51663,13000000.0
2007-05-29 13:39:00,5.51826,5.51826,5.51702,5.51709,7000000.0
2007-05-29 13:40:00,5.51741,5.51786,5.51679,5.51683,12000000.0
2007-05-29 13:41:00,5.51755,5.51762,5.51642,5.51642,15000000.0
2007-05-29 13:42:00,5.51575,5.51753,5.51575,5.51753,22000000.0
2007-05-29 13:43:00,5.51706,5.5175,5.5161,5.51641,13000000.0
2007-05-29 13:44:00,5.5173,5.51733,5.51609,5.51704,14000000.0
2007-05-29 13:45:00,5.51687,5.51704,5.51568,5.51593,7000000.0
2007-05-29 13:46:00,5.51752,5.51752,5.51572,5.51717,11000000.0
2007-05-29 13:47:00,5.51755,5.51767,5.51641,5.51744,11000000.0
2007-05-29 13:48:00,5.51642,5.51758,5.51578,5.51662,14000000.0
2007-05-29 13:49:00,5.51667,5.51734,5.51602,5.51662,13000000.0
2007-05-29 13:50:00,5.51564,5.5171,5.51558,5.51676,12000000.0
2007-05-29 13:51:00,5.51643,5.51674,5.51515,5.51533,11000000.0
2007-05-29 13:52:00,5.51426,5.51562,5.51426,5.51465,9000000.0
2007-05-29 13:53:00,5.51456,5.51551,5.51334,5.51334,11000000.0
2007-05-29 13:54:00,5.51375,5.51405,5.51237,5.51358,17000000.0
2007-05-29 13:55:00,5.51173,5.51317,5.51125,5.51305,22000000.0
2007-05-29 13:56:00,5.51213,5.51293,5.51092,5.5122,13000000.0
2007-05-29 13:57:00,5.51171,5.51254,5.5112,5.51254,19000000.0
2007-05-29 13:58:00,5.51219,5.5127,5.51157,5.51159,11000000.0
2007-05-29 13:59:00,5.51164,5.51307,5.51126,5.51303,7000000.0
2007-05-29 14:00:00,5.513,5.513,5.51188,5.51231,9000000.0
2007-05-29 14:01:00,5.51306,5.51359,5.5122,5.51359,7000000.0
2007-05-29 14:02:00,5.51365,5.51365,5.51263,5.51329,13000000.0
2007-05-29 14:03:00,5.51287,5.51348,5.51204,5.51284,17000000.0
2007-05-29 14:04:00,5.51343,5.51343,5.51225,5.51258,13000000.0
2007-05-29 14:05:00,5.51286,5.51294,5.5107,5.5107,8000000.0
2007-05-29 14:06:00,5.51044,5.51149,5.50948,5.50975,10000000.0
2007-05-29 14:07:00,5.50988,5.51056,5.50691,5.50811,10000000.0
2007-05-29 14:08:00,5.50758,5.50805,5.50627,5.50704,14000000.0
2007-05-29 14:09:00,5.50775,5.50901,5.50771,5.50873,16000000.0
2007-05-29 14:10:00,5.50929,5.50976,5.50788,5.50934,12000000.0
2007-05-29 14:11:00,5.50974,5.51017,5.5084,5.50949,14000000.0
2007-05-29 14:12:00,5.50906,5.50967,5.50806,5.50833,13000000.0
2007-05-29 14:13:00,5.50901,5.50901,5.50735,5.50769,11000000.0
2007-05-29 14:14:00,5.50728,5.50933,5.50728,5.50916,14000000.0
2007-05-29 14:15:00,5.50875,5.50887,5.5073,5.50739,11000000.0
2007-05-29 14:16:00,5.50855,5.50896,5.50811,5.50826,11000000.0
2007-05-29 14:17:00,5.50957,5.50989,5.5081,5.50882,14000000.0
2007-05-29 14:18:00,5.50795,5.50915,5.50744,5.50861,11000000.0
2007-05-29 14:19:00,5.50861,5.50871,5.50713,5.50816,8000000.0
2007-05-29 14:20:00,5.50829,5.50838,5.50563,5.50677,10000000.0
2007-05-29 14:21:00,5.50637,5.50652,5.50516,5.50516,14000000.0
2007-05-29 14:22:00,5.50635,5.50646,5.50512,5.50595,17000000.0
2007-05-29 14:23:00,5.50523,5.50749,5.50509,5.50659,8000000.0
2007-05-29 14:24:00,5.50643,5.50643,5.5048,5.50592,16000000.0
2007-05-29 14:25:00,5.505,5.50525,5.50389,5.50463,11000000.0
2007-05-29 14:26:00,5.50496,5.50537,5.50417,5.50537,14000000.0
2007-05-29 14:27:00,5.5055,5.5055,5.50479,5.5049,8000000.0
2007-05-29 14:28:00,5.50529,5.50564,5.5047,5.50496,11000000.0
2007-05-29 14:29:00,5.5053,5.50538,5.50474,5.505,11000000.0
2007-05-29 14:30:00,5.50578,5.50704,5.50525,5.50603,14000000.0
2007-05-29 14:31:00,5.50718,5.50718,5.50586,5.50664,15000000.0
2007-05-29 14:32:00,5.5073,5.50833,5.50685,5.50833,9000000.0
2007-05-29 14:33:00,5.5082,5.50843,5.50694,5.50799,12000000.0
2007-05-29 14:34:00,5.50845,5.50904,5.50725,5.50823,12000000.0
2007-05-29 14:35:00,5.50837,5.51016,5.50777,5.50811,18000000.0
2007-05-29 14:36:00,5.50789,5.5088,5.50785,5.50816,12000000.0
2007-05-29 14:37:00,5.50812,5.50863,5.50678,5.50782,12000000.0
2007-05-29 14:38:00,5.50756,5.50824,5.50672,5.50723,24000000.0
2007-05-29 14:39:00,5.50798,5.50798,5.50594,5.50652,12000000.0
2007-05-29 14:40:00,5.50629,5.50699,5.50594,5.50609,15000000.0
2007-05-29 14:41:00,5.50689,5.50733,5.50553,5.50636,17000000.0
2007-05-29 14:42:00,5.50599,5.50793,5.50599,5.50678,15000000.0
2007-05-29 14:43:00,5.5082,5.5082,5.506,5.50688,9000000.0
2007-05-29 14:44:00,5.50645,5.50791,5.50645,5.50762,7000000.0
2007-05-29 14:45:00,5.50821,5.5092,5.5077,5.50877,17000000.0
2007-05-29 14:46:00,5.50822,5.50906,5.50762,5.50818,14000000.0
2007-05-29 14:47:00,5.50857,5.50917,5.50767,5.50906,16000000.0
2007-05-29 14:48:00,5.508,5.50926,5.50704,5.50828,12000000.0
2007-05-29 14:49:00,5.50909,5.51022,5.50797,5.50925,20000000.0
2007-05-29 14:50:00,5.50912,5.50993,5.5087,5.50982,12000000.0
2007-05-29 14:51:00,5.50933,5.50974,5.50841,5.50877,12000000.0
2007-05-29 14:52:00,5.50971,5.50971,5.50788,5.50839,22000000.0
2007-05-29 14:53:00,5.50824,5.50905,5.50737,5.50885,17000000.0
2007-05-29 14:54:00,5.50896,5.50907,5.50739,5.50907,14000000.0
2007-05-29 14:55:00,5.50808,5.50946,5.50808,5.509,20000000.0
2007-05-29 14:56:00,5.50778,5.50983,5.50772,5.50892,22000000.0
2007-05-29 14:57:00,5.50956,5.50967,5.50839,5.50913,10000000.0
2007-05-29 14:58:00,5.50872,5.5089,5.50744,5.50744,17000000.0
2007-05-29 14:59:00,5.50812,5.50994,5.50783,5.50905,12000000.0
2007-05-29 15:00:00,5.50858,5.50977,5.50744,5.50744,14000000.0
2007-05-29 15:01:00,5.5091,5.50912,5.50764,5.50764,16000000.0
2007-05-29 15:02:00,5.5091,5.51006,5.5082,5.50957,13000000.0
2007-05-29 15:03:00,5.50822,5.50935,5.50813,5.50863,7000000.0
2007-05-29 15:04:00,5.50868,5.50955,5.50785,5.50859,12000000.0
2007-05-29 15:05:00,5.50886,5.51007,5.50804,5.50916,20000000.0
2007-05-29 15:06:00,5.509,5.50975,5.50879,5.5096,9000000.0
2007-05-29 15:07:00,5.50947,5.50953,5.5085,5.50868,9000000.0
2007-05-29 15:08:00,5.50835,5.50965,5.50791,5.50791,14000000.0
2007-05-29 15:09:00,5.50904,5.51007,5.50831,5.51007,14000000.0
2007-05-29 15:10:00,5.50946,5.5107,5.50844,5.509,15000000.0
2007-05-29 15:11:00,5.50839,5.50878,5.50781,5.50852,10000000.0
2007-05-29 15:12:00,5.50948,5.50948,5.50802,5.50845,10000000.0
2007-05-29 15:13:00,5.50901,5.51011,5.50849,5.5089,20000000.0
2007-05-29 15:14:00,5.50963,5.50985,5.50884,5.50969,10000000.0
2007-05-29 15:15:00,5.51013,5.51066,5.5092,5.51026,13000000.0
2007-05-29 15:16:00,5.51033,5.51185,5.50983,5.51035,11000000.0
2007-05-29 15:17:00,5.51058,5.51162,5.5098,5.51063,17000000.0
2007-05-29 15:18:00,5.51057,5.51124,5.51022,5.51076,11000000.0
2007-05-29 15:19:00,5.51182,5.51209,5.51043,5.51132,18000000.0
2007-05-29 15:20:00,5.51256,5.51256,5.511,5.51199,14000000.0
2007-05-29 15:21:00,5.51135,5.51234,5.5107,5.51121,15000000.0
2007-05-29 15:22:00,5.51244,5.51244,5.51056,5.51056,8000000.0
2007-05-29 15:23:00,5.511,5.5119,5.51021,5.51157,15000000.0
2007-05-29 15:24:00,5.51152,5.51152,5.50971,5.51117,12000000.0
2007-05-29 15:25:00,5.51145,5.51145,5.50903,5.51021,12000000.0
2007-05-29 15:26:00,5.5107,5.5107,5.50938,5.50984,15000000.0
2007-05-29 15:27:00,5.50922,5.51086,5.50922,5.51069,12000000.0
2007-05-29 15:28:00,5.50967,5.51107,5.50905,5.51101,12000000.0
2007-05-29 15:29:00,5.50957,5.51038,5.50938,5.51022,10000000.0
2007-05-29 15:30:00,5.51085,5.51085,5.50894,5.50924,12000000.0
2007-05-29 15:31:00,5.50974,5.51063,5.50886,5.51063,19000000.0
2007-05-29 15:32:00,5.51058,5.51076,5.5093,5.51004,7000000.0
2007-05-29 15:33:00,5.51046,5.51046,5.50934,5.50938,7000000.0
2007-05-29 15:34:00,5.5099,5.51041,5.50911,5.50979,12000000.0
2007-05-29 15:35:00,5.50971,5.5113,5.50971,5.51095,17000000.0
2007-05-29 15:36:00,5.51094,5.51094,5.50905,5.51007,11000000.0
2007-05-29 15:37:00,5.50994,5.51021,5.50902,5.50997,14000000.0
2007-05-29 15:38:00,5.51042,5.51069,5.5091,5.50946,20000000.0
2007-05-29 15:39:00,5.51027,5.51027,5.50929,5.51023,8000000.0
2007-05-29 15:40:00,5.51065,5.51065,5.50903,5.50903,11000000.0
2007-05-29 15:41:00,5.51052,5.5108,5.50993,5.51058,10000000.0
2007-05-29 15:42:00,5.5109,5.5117,5.50992,5.51148,13000000.0
2007-05-29 15:43:00,5.51185,5.51185,5.51012,5.51071,14000000.0
2007-05-29 15:44:00,5.50961,5.51103,5.50953,5.5104,8000000.0
2007-05-29 15:45:00,5.5106,5.51099,5.50932,5.50932,10000000.0
2007-05-29 15:46:00,5.51034,5.51093,5.50899,5.51092,12000000.0
2007-05-29 15:47:00,5.50951,5.5107,5.50913,5.50991,18000000.0
2007-05-29 15:48:00,5.51002,5.51069,5.50931,5.51043,9000000.0
2007-05-29 15:49:00,5.51049,5.51071,5.50974,5.50974,14000000.0
2007-05-29 15:50:00,5.51021,5.51089,5.50917,5.50997,18000000.0
2007-05-29 15:51:00,5.5113,5.5113,5.50954,5.51064,8000000.0
2007-05-29 15:52:00,5.50967,5.51106,5.50924,5.5099,11000000.0
2007-05-29 15:53:00,5.51029,5.51087,5.50881,5.51087,15000000.0
2007-05-29 15:54:00,5.51058,5.51093,5.51011,5.51042,9000000.0
2007-05-29 15:55:00,5.51094,5.51112,5.50965,5.50965,9000000.0
2007-05-29 15:56:00,5.5103,5.51082,5.50947,5.51005,11000000.0
2007-05-29 15:57:00,5.50911,5.51032,5.50821,5.50994,15000000.0
2007-05-29 15:58:00,5.50923,5.50966,5.50836,5.509,13000000.0
2007-05-29 15:59:00,5.50904,5.50978,5.5079,5.50929,15000000.0
2007-05-29 16:00:00,5.51025,5.51227,5.5087,5.51227,11000000.0
2007-05-29 16:01:00,5.51228,5.51437,5.50972,5.51437,14000000.0
2007-05-29 16:02:00,5.51435,5.51521,5.51294,5.51388,11000000.0
2007-05-29 16:03:00,5.51518,5.51541,5.5138,5.51484,8000000.0
2007-05-29 16:04:00,5.5143,5.51484,5.51397,5.51443,8000000.0
2007-05-29 16:05:00,5.51448,5.51504,5.51348,5.51429,8000000.0
2007-05-29 16:06:00,5.51352,5.51475,5.51286,5.51475,16000000.0
2007-05-29 16:07:00,5.51374,5.51533,5.51374,5.5151,18000000.0
2007-05-29 16:08:00,5.51306,5.51576,5.51306,5.51567,14000000.0
2007-05-29 16:09:00,5.51432,5.51547,5.51422,5.51508,12000000.0
2007-05-29 16:10:00,5.51535,5.51535,5.51349,5.51382,10000000.0
2007-05-29 16:11:00,5.51305,5.51442,5.51305,5.51423,13000000.0
2007-05-29 16:12:00,5.51433,5.51487,5.51251,5.51438,16000000.0
2007-05-29 16:13:00,5.51471,5.51471,5.51332,5.51332,7000000.0
2007-05-29 16:14:00,5.51367,5.51438,5.51277,5.51277,16000000.0
2007-05-29 16:15:00,5.51402,5.51402,5.51238,5.51238,15000000.0
2007-05-29 16:16:00,5.51325,5.51378,5.51237,5.51334,17000000.0
2007-05-29 16:17:00,5.51295,5.51376,5.51245,5.51376,10000000.0
2007-05-29 16:18:00,5.5132,5.51379,5.513,5.513,10000000.0
2007-05-29 16:19:00,5.51202,5.51359,5.51202,5.51358,12000000.0
2007-05-29 16:20:00,5.51382,5.51382,5.51301,5.51301,11000000.0
2007-05-29 16:21:00,5.51427,5.51427,5.51251,5.51251,8000000.0
2007-05-29 16:22:00,5.51312,5.51457,5.51297,5.51343,16000000.0
2007-05-29 16:23:00,5.51426,5.51449,5.51323,5.51345,11000000.0
2007-05-29 16:24:00,5.51359,5.51494,5.51325,5.51454,14000000.0
2007-05-29 16:25:00,5.51543,5.51623,5.51435,5.51561,13000000.0
2007-05-29 16:26:00,5.51664,5.51664,5.51509,5.51535,16000000.0
2007-05-29 16:27:00,5.51638,5.51748,5.51559,5.51652,20000000.0
2007-05-29 16:28:00,5.51595,5.51805,5.51591,5.51732,12000000.0
2007-05-29 16:29:00,5.51772,5.51791,5.51659,5.51772,13000000.0
2007-05-29 16:30:00,5.51645,5.51749,5.51567,5.51659,17000000.0
2007-05-29 16:31:00,5.51704,5.51735,5.51608,5.51683,13000000.0
2007-05-29 16:32:00,5.51579,5.51689,5.51569,5.51689,10000000.0
2007-05-29 16:33:00,5.51611,5.51687,5.51526,5.51687,15000000.0
2007-05-29 16:34:00,5.51728,5.51728,5.51561,5.51577,9000000.0
2007-05-29 16:35:00,5.51588,5.5169,5.51505,5.51639,18000000.0
2007-05-29 16:36:00,5.51673,5.51744,5.51619,5.51672,8000000.0
2007-05-29 16:37:00,5.51642,5.51715,5.51555,5.51715,22000000.0
2007-05-29 16:38:00,5.51663,5.517,5.51526,5.51598,14000000.0
2007-05-29 16:39:00,5.51572,5.5167,5.51533,5.51607,14000000.0
2007-05-29 16:40:00,5.51612,5.51668,5.51481,5.51518,17000000.0
2007-05-29 16:41:00,5.51483,5.51586,5.51482,5.51586,9000000.0
2007-05-29 16:42:00,5.51574,5.51611,5.51479,5.51572,13000000.0
2007-05-29 16:43:00,5.51485,5.51563,5.51441,5.51563,13000000.0
2007-05-29 16:44:00,5.51589,5.51656,5.51516,5.51542,11000000.0
2007-05-29 16:45:00,5.51614,5.51641,5.51489,5.51621,18000000.0
2007-05-29 16:46:00,5.51615,5.51615,5.5153,5.51608,11000000.0
2007-05-29 16:47:00,5.51579,5.51589,5.51476,5.51587,15000000.0
2007-05-29 16:48:00,5.51672,5.51687,5.51536,5.51551,7000000.0
2007-05-29 16:49:00,5.51598,5.51623,5.51501,5.51506,16000000.0
2007-05-29 16:50:00,5.51666,5.51685,5.51564,5.51677,9000000.0
2007-05-29 16:51:00,5.51551,5.51698,5.51551,5.51638,22000000.0
2007-05-29 16:52:00,5.51683,5.51714,5.51538,5.51714,11000000.0
2007-05-29 16:53:00,5.51638,5.51706,5.51551,5.51697,12000000.0
2007-05-29 16:54:00,5.51674,5.51765,5.5161,5.51713,17000000.0
2007-05-29 16:55:00,5.51766,5.51783,5.51664,5.51694,15000000.0
2007-05-29 16:56:00,5.51684,5.51812,5.51652,5.51812,11000000.0
2007-05-29 16:57:00,5.51733,5.51833,5.51699,5.51809,8000000.0
2007-05-29 16:58:00,5.51815,5.51909,5.51708,5.51804,12000000.0
2007-05-29 16:59:00,5.51814,5.51935,5.51712,5.51835,15000000.0
2007-05-29 17:00:00,5.51836,5.51968,5.51817,5.51849,10000000.0
2007-05-29 17:01:00,5.51873,5.5207,5.51873,5.51979,10000000.0
2007-05-29 17:02:00,5.52069,5.52072,5.51896,5.52022,8000000.0
2007-05-29 17:03:00,5.52013,5.52048,5.5186,5.52032,11000000.0
2007-05-29 17:04:00,5.51925,5.51999,5.51829,5.51829,10000000.0
2007-05-29 17:05:00,5.51964,5.52022,5.51857,5.5202,18000000.0
2007-05-29 17:06:00,5.52049,5.52053,5.51918,5.52004,9000000.0
2007-05-29 17:07:00,5.52,5.52,5.5181,5.51952,20000000.0
2007-05-29 17:08:00,5.51921,5.52011,5.51833,5.52011,11000000.0
2007-05-29 17:09:00,5.5192,5.52005,5.51832,5.51886,14000000.0
2007-05-29 17:10:00,5.51902,5.51938,5.51835,5.51835,10000000.0
2007-05-29 17:11:00,5.51855,5.51982,5.51805,5.51805,12000000.0
2007-05-29 17:12:00,5.51943,5.51977,5.51846,5.51894,7000000.0
2007-05-29 17:13:00,5.51903,5.51946,5.51826,5.51942,13000000.0
2007-05-29 17:14:00,5.51864,5.51959,5.51767,5.5184,13000000.0
2007-05-29 17:15:00,5.51809,5.51892,5.51734,5.51776,12000000.0
2007-05-29 17:16:00,5.51847,5.51902,5.51699,5.51699,13000000.0
2007-05-29 17:17:00,5.51886,5.5193,5.5171,5.51783,12000000.0
2007-05-29 17:18:00,5.5186,5.51909,5.51726,5.51759,15000000.0
2007-05-29 17:19:00,5.51885,5.51949,5.5183,5.51918,10000000.0
2007-05-29 17:20:00,5.51888,5.52006,5.51845,5.51872,13000000.0
2007-05-29 17:21:00,5.51873,5.51896,5.51659,5.51796,17000000.0
2007-05-29 17:22:00,5.51817,5.51828,5.51678,5.51773,15000000.0
2007-05-29 17:23:00,5.51817,5.51824,5.5168,5.51712,10000000.0
2007-05-29 17:24:00,5.51676,5.51812,5.51649,5.5179,17000000.0
2007-05-29 17:25:00,5.5161,5.51786,5.5161,5.5172,11000000.0
2007-05-29 17:26:00,5.51731,5.51767,5.51634,5.51747,12000000.0
2007-05-29 17:27:00,5.51566,5.51756,5.51566,5.51756,9000000.0
2007-05-29 17:28:00,5.517,5.51811,5.5161,5.5171,16000000.0
2007-05-29 17:29:00,5.51798,5.51798,5.51708,5.51737,9000000.0
2007-05-29 17:30:00,5.5166,5.51765,5.5166,5.51696,11000000.0
2007-05-29 17:31:00,5.51836,5.51848,5.51717,5.51774,13000000.0
2007-05-29 17:32:00,5.51864,5.51864,5.51705,5.51794,13000000.0
2007-05-29 17:33:00,5.51862,5.51872,5.51714,5.51861,11000000.0
2007-05-29 17:34:00,5.51772,5.51874,5.51755,5.51874,12000000.0
2007-05-29 17:35:00,5.51875,5.51878,5.51738,5.51769,13000000.0
2007-05-29 17:36:00,5.51811,5.51816,5.51695,5.5177,14000000.0
2007-05-29 17:37:00,5.51745,5.51801,5.51658,5.51801,10000000.0
2007-05-29 17:38:00,5.51848,5.51919,5.51785,5.51794,7000000.0
2007-05-29 17:39:00,5.51791,5.51977,5.51717,5.51776,16000000.0
2007-05-29 17:40:00,5.51846,5.51875,5.51763,5.51804,17000000.0
2007-05-29 17:41:00,5.51856,5.51856,5.51729,5.51745,16000000.0
2007-05-29 17:42:00,5.51714,5.51805,5.51679,5.51717,16000000.0
2007-05-29 17:43:00,5.51797,5.51822,5.51673,5.51696,17000000.0
2007-05-29 17:44:00,5.51785,5.51785,5.51693,5.51694,8000000.0
2007-05-29 17:45:00,5.51749,5.51783,5.5167,5.5169,11000000.0
2007-05-29 17:46:00,5.51703,5.51798,5.51667,5.51667,9000000.0
2007-05-29 17:47:00,5.51707,5.51828,5.51668,5.51734,19000000.0
2007-05-29 17:48:00,5.51843,5.51898,5.5175,5.51826,16000000.0
2007-05-29 17:49:00,5.51861,5.51913,5.51751,5.51876,15000000.0
2007-05-29 17:50:00,5.51868,5.51878,5.51795,5.51795,11000000.0
2007-05-29 17:51:00,5.51955,5.51957,5.51863,5.51911,9000000.0
2007-05-29 17:52:00,5.51945,5.51956,5.51875,5.51935,11000000.0
2007-05-29 17:53:00,5.52027,5.52036,5.51899,5.51921,9000000.0
2007-05-29 17:54:00,5.52062,5.52062,5.51864,5.519,10000000.0
2007-05-29 17:55:00,5.51994,5.52004,5.51843,5.51843,10000000.0
2007-05-29 17:56:00,5.51894,5.51963,5.51843,5.51963,16000000.0
2007-05-29 17:57:00,5.51947,5.51947,5.51805,5.51939,14000000.0
2007-05-29 17:58:00,5.51964,5.51976,5.51821,5.51973,24000000.0
2007-05-29 17:59:00,5.52031,5.52031,5.51836,5.51836,11000000.0
2007-05-29 18:00:00,5.51931,5.52079,5.51895,5.5201,10000000.0
2007-05-29 18:01:00,5.52007,5.52127,5.51922,5.52127,14000000.0
2007-05-29 18:02:00,5.52029,5.52115,5.51951,5.52115,12000000.0
2007-05-29 18:03:00,5.5201,5.52081,5.51941,5.52067,17000000.0
2007-05-29 18:04:00,5.52066,5.52093,5.51907,5.52088,15000000.0
2007-05-29 18:05:00,5.51995,5.52147,5.51958,5.51958,15000000.0
2007-05-29 18:06:00,5.52118,5.52127,5.51968,5.51968,15000000.0
2007-05-29 18:07:00,5.51956,5.52046,5.51911,5.52012,16000000.0
2007-05-29 18:08:00,5.52044,5.52044,5.51876,5.52035,16000000.0
2007-05-29 18:09:00,5.52025,5.52025,5.51871,5.51873,12000000.0
2007-05-29 18:10:00,5.51869,5.51958,5.51783,5.51797,17000000.0
2007-05-29 18:11:00,5.51897,5.5195,5.51789,5.51939,16000000.0
2007-05-29 18:12:00,5.51848,5.51902,5.5179,5.51865,13000000.0
2007-05-29 18:13:00,5.51746,5.51884,5.51746,5.51807,17000000.0
2007-05-29 18:14:00,5.51793,5.51915,5.51793,5.51861,13000000.0
2007-05-29 18:15:00,5.51885,5.5206,5.51885,5.51994,13000000.0
2007-05-29 18:16:00,5.5195,5.5205,5.51901,5.52041,15000000.0
2007-05-29 18:17:00,5.52175,5.52247,5.52082,5.52204,16000000.0
2007-05-29 18:18:00,5.52227,5.52458,5.52199,5.5242,18000000.0
2007-05-29 18:19:00,5.52357,5.52468,5.52286,5.52412,12000000.0
2007-05-29 18:20:00,5.52318,5.52378,5.52186,5.52325,16000000.0
2007-05-29 18:21:00,5.52345,5.52429,5.52253,5.52304,19000000.0
2007-05-29 18:22:00,5.52301,5.52379,5.52215,5.52299,20000000.0
2007-05-29 18:23:00,5.52383,5.52383,5.52249,5.52301,16000000.0
2007-05-29 18:24:00,5.52328,5.52401,5.52288,5.52395,14000000.0
2007-05-29 18:25:00,5.52335,5.52375,5.52241,5.52296,18000000.0
2007-05-29 18:26:00,5.52293,5.52364,5.52237,5.52237,9000000.0
2007-05-29 18:27:00,5.52254,5.52413,5.52228,5.52399,16000000.0
2007-05-29 18:28:00,5.52346,5.52346,5.52214,5.52323,11000000.0
2007-05-29 18:29:00,5.52365,5.52399,5.52182,5.52284,15000000.0
2007-05-29 18:30:00,5.5232,5.52349,5.52232,5.52232,14000000.0
2007-05-29 18:31:00,5.52278,5.52381,5.52193,5.52307,19000000.0
2007-05-29 18:32:00,5.52311,5.52311,5.52207,5.52271,13000000.0
2007-05-29 18:33:00,5.52237,5.52311,5.52171,5.52252,13000000.0
2007-05-29 18:34:00,5.52189,5.52306,5.52163,5.52294,9000000.0
2007-05-29 18:35:00,5.52209,5.52279,5.52122,5.52239,14000000.0
2007-05-29 18:36:00,5.5226,5.52299,5.52152,5.52152,12000000.0
2007-05-29 18:37:00,5.52165,5.52251,5.52134,5.52251,13000000.0
2007-05-29 18:38:00,5.52243,5.52265,5.5209,5.52141,17000000.0
2007-05-29 18:39:00,5.52166,5.52259,5.52127,5.52235,18000000.0
2007-05-29 18:40:00,5.52034,5.52187,5.52032,5.52032,14000000.0
2007-05-29 18:41:00,5.52031,5.52165,5.52017,5.5213,18000000.0
2007-05-29 18:42:00,5.52129,5.52129,5.52038,5.5212,14000000.0
2007-05-29 18:43:00,5.52094,5.52197,5.52048,5.52067,14000000.0
2007-05-29 18:44:00,5.52163,5.52211,5.52098,5.52206,12000000.0
2007-05-29 18:45:00,5.52116,5.52194,5.52041,5.52122,17000000.0
2007-05-29 18:46:00,5.52134,5.52193,5.52052,5.52083,15000000.0
2007-05-29 18:47:00,5.52048,5.52162,5.52035,5.52064,16000000.0
2007-05-29 18:48:00,5.52223,5.52249,5.521,5.52121,11000000.0
2007-05-29 18:49:00,5.52208,5.52208,5.52036,5.52154,8000000.0
2007-05-29 18:50:00,5.52152,5.52234,5.52108,5.52132,16000000.0
2007-05-29 18:51:00,5.52167,5.5221,5.52106,5.52143,19000000.0
2007-05-29 18:52:00,5.52093,5.5215,5.52081,5.52082,10000000.0
2007-05-29 18:53:00,5.522,5.522,5.52043,5.52158,10000000.0
2007-05-29 18:54:00,5.52201,5.52201,5.52049,5.5216,11000000.0
2007-05-29 18:55:00,5.52237,5.52261,5.52121,5.52184,8000000.0
2007-05-29 18:56:00,5.52213,5.52238,5.52132,5.52132,16000000.0
2007-05-29 18:57:00,5.52176,5.52222,5.52125,5.52125,8000000.0
2007-05-29 18:58:00,5.52116,5.5222,5.52116,5.52219,13000000.0
2007-05-29 18:59:00,5.52168,5.52242,5.52054,5.52158,17000000.0
2007-05-29 19:00:00,5.5225,5.5225,5.52136,5.52248,13000000.0
2007-05-29 19:01:00,5.521,5.52245,5.521,5.52245,12000000.0
2007-05-29 19:02:00,5.52218,5.52218,5.52077,5.52182,16000000.0
2007-05-29 19:03:00,5.52247,5.52281,5.52112,5.5219,17000000.0
2007-05-29 19:04:00,5.52159,5.52337,5.52147,5.52321,12000000.0
2007-05-29 19:05:00,5.52231,5.52246,5.52093,5.52246,17000000.0
2007-05-29 19:06:00,5.52234,5.52248,5.52136,5.522,7000000.0
2007-05-29 19:07:00,5.52276,5.52276,5.52137,5.52271,20000000.0
2007-05-29 19:08:00,5.52179,5.52251,5.52092,5.52159,21000000.0
2007-05-29 19:09:00,5.52146,5.52236,5.52088,5.52145,16000000.0
2007-05-29 19:10:00,5.52177,5.52234,5.52048,5.52048,14000000.0
2007-05-29 19:11:00,5.52166,5.52195,5.52047,5.52098,12000000.0
2007-05-29 19:12:00,5.52118,5.52258,5.52118,5.52198,18000000.0
2007-05-29 19:13:00,5.52162,5.52235,5.52074,5.52176,14000000.0
2007-05-29 19:14:00,5.52136,5.52261,5.52071,5.52118,18000000.0
2007-05-29 19:15:00,5.52205,5.52233,5.52146,5.52181,9000000.0
2007-05-29 19:16:00,5.52225,5.52225,5.52072,5.52153,12000000.0
2007-05-29 19:17:00,5.52204,5.52216,5.52114,5.52191,14000000.0
2007-05-29 19:18:00,5.52185,5.52226,5.52089,5.52216,16000000.0
2007-05-29 19:19:00,5.52068,5.52196,5.52058,5.52153,7000000.0
2007-05-29 19:20:00,5.52215,5.5224,5.52072,5.52072,8000000.0
2007-05-29 19:21:00,5.52228,5.52228,5.52064,5.52163,18000000.0
2007-05-29 19:22:00,5.52192,5.5221,5.52118,5.52131,9000000.0
2007-05-29 19:23:00,5.52161,5.52188,5.52059,5.52173,10000000.0
2007-05-29 19:24:00,5.52172,5.52206,5.52082,5.52206,11000000.0
2007-05-29 19:25:00,5.52208,5.52274,5.52087,5.52197,17000000.0
2007-05-29 19:26:00,5.52249,5.5229,5.52145,5.52145,11000000.0
2007-05-29 19:27:00,5.52283,5.52364,5.52198,5.52268,13000000.0
2007-05-29 19:28:00,5.52475,5.52478,5.52356,5.52455,10000000.0
2007-05-29 19:29:00,5.52334,5.5245,5.5233,5.52409,11000000.0
2007-05-29 19:30:00,5.52522,5.52668,5.52495,5.52624,12000000.0
2007-05-29 19:31:00,5.52541,5.52796,5.52541,5.5269,8000000.0
2007-05-29 19:32:00,5.52744,5.52829,5.52676,5.52676,11000000.0
2007-05-29 19:33:00,5.52771,5.52813,5.52673,5.52736,13000000.0
2007-05-29 19:34:00,5.52746,5.52856,5.52605,5.52797,12000000.0
2007-05-29 19:35:00,5.52746,5.52904,5.52746,5.52864,13000000.0
2007-05-29 19:36:00,5.52827,5.52865,5.52747,5.52747,12000000.0
2007-05-29 19:37:00,5.52901,5.52901,5.52806,5.52894,8000000.0
2007-05-29 19:38:00,5.52914,5.52914,5.52759,5.52804,20000000.0
2007-05-29 19:39:00,5.52916,5.52931,5.52781,5.52931,11000000.0
2007-05-29 19:40:00,5.52852,5.52906,5.52789,5.52828,11000000.0
2007-05-29 19:41:00,5.5292,5.53099,5.52886,5.53099,9000000.0
2007-05-29 19:42:00,5.53024,5.53098,5.52998,5.52998,10000000.0
2007-05-29 19:43:00,5.53081,5.53187,5.5303,5.53187,14000000.0
2007-05-29 19:44:00,5.53206,5.53307,5.53113,5.53307,15000000.0
2007-05-29 19:45:00,5.53328,5.53334,5.53169,5.53175,12000000.0
2007-05-29 19:46:00,5.53316,5.53316,5.53187,5.53193,11000000.0
2007-05-29 19:47:00,5.53299,5.53691,5.53273,5.53627,10000000.0
2007-05-29 19:48:00,5.53561,5.53633,5.53381,5.53381,9000000.0
2007-05-29 19:49:00,5.53506,5.53534,5.53308,5.53478,16000000.0
2007-05-29 19:50:00,5.53363,5.53468,5.53261,5.53428,10000000.0
2007-05-29 19:51:00,5.53408,5.5346,5.53314,5.53392,11000000.0
2007-05-29 19:52:00,5.5349,5.5349,5.53348,5.53434,19000000.0
2007-05-29 19:53:00,5.53394,5.53505,5.53315,5.53401,19000000.0
2007-05-29 19:54:00,5.53366,5.53452,5.5328,5.53352,14000000.0
2007-05-29 19:55:00,5.53321,5.53391,5.53243,5.53357,16000000.0
2007-05-29 19:56:00,5.53409,5.53449,5.5332,5.53373,12000000.0
2007-05-29 19:57:00,5.53443,5.53463,5.53297,5.53318,14000000.0
2007-05-29 19:58:00,5.53444,5.53538,5.53339,5.53427,13000000.0
2007-05-29 19:59:00,5.53456,5.53476,5.53365,5.53449,10000000.0
2007-05-29 20:00:00,5.53306,5.53419,5.53277,5.5335,15000000.0
2007-05-29 20:01:00,5.53434,5.53463,5.53283,5.53463,14000000.0
2007-05-29 20:02:00,5.53389,5.53423,5.53314,5.53338,8000000.0
2007-05-29 20:03:00,5.53365,5.53502,5.53322,5.53388,13000000.0
2007-05-29 20:04:00,5.53372,5.53477,5.53297,5.53477,12000000.0
2007-05-29 20:05:00,5.53331,5.53421,5.53268,5.53371,11000000.0
2007-05-29 20:06:00,5.53311,5.53333,5.53244,5.53286,10000000.0
2007-05-29 20:07:00,5.53374,5.53445,5.53309,5.53442,13000000.0
2007-05-29 20:08:00,5.53433,5.53485,5.53374,5.53456,16000000.0
2007-05-29 20:09:00,5.53529,5.53552,5.53368,5.5342,17000000.0
2007-05-29 20:10:00,5.53414,5.53477,5.53357,5.53477,10000000.0
2007-05-29 20:11:00,5.53338,5.53462,5.53338,5.53373,13000000.0
2007-05-29 20:12:00,5.53353,5.53441,5.53328,5.53356,15000000.0
2007-05-29 20:13:00,5.53304,5.53381,5.53278,5.53345,13000000.0
2007-05-29 20:14:00,5.53399,5.53437,5.53329,5.5338,8000000.0
2007-05-29 20:15:00,5.53373,5.53435,5.53322,5.53435,10000000.0
2007-05-29 20:16:00,5.53239,5.53417,5.53239,5.53368,14000000.0
2007-05-29 20:17:00,5.53349,5.53395,5.53241,5.53367,13000000.0
2007-05-29 20:18:00,5.53305,5.53353,5.53179,5.53179,7000000.0
2007-05-29 20:19:00,5.53208,5.53344,5.53208,5.53344,11000000.0
2007-05-29 20:20:00,5.53322,5.53366,5.53284,5.53363,19000000.0
2007-05-29 20:21:00,5.53231,5.5335,5.53201,5.53265,11000000.0
2007-05-29 20:22:00,5.53297,5.53312,5.532,5.532,11000000.0
2007-05-29 20:23:00,5.53403,5.53403,5.53277,5.53303,13000000.0
2007-05-29 20:24:00,5.5328,5.53302,5.5321,5.53235,9000000.0
2007-05-29 20:25:00,5.53291,5.53385,5.53215,5.53281,18000000.0
2007-05-29 20:26:00,5.53262,5.53331,5.53226,5.53226,7000000.0
2007-05-29 20:27:00,5.53303,5.53303,5.53232,5.53261,9000000.0
2007-05-29 20:28:00,5.5314,5.53228,5.53123,5.53228,13000000.0
2007-05-29 20:29:00,5.53139,5.53198,5.53043,5.53102,14000000.0
2007-05-29 20:30:00,5.53211,5.53221,5.53103,5.53166,16000000.0
2007-05-29 20:31:00,5.53107,5.53268,5.53079,5.53079,22000000.0
2007-05-29 20:32:00,5.53202,5.53278,5.53128,5.53163,12000000.0
2007-05-29 20:33:00,5.53166,5.53192,5.53064,5.53069,13000000.0
2007-05-29 20:34:00,5.53157,5.53173,5.5306,5.53066,15000000.0
2007-05-29 20:35:00,5.53193,5.53193,5.53081,5.53081,16000000.0
2007-05-29 20:36:00,5.53168,5.53257,5.53117,5.53142,15000000.0
2007-05-29 20:37:00,5.53203,5.53243,5.53046,5.53066,14000000.0
2007-05-29 20:38:00,5.53188,5.53188,5.53078,5.53084,13000000.0
2007-05-29 20:39:00,5.53237,5.53237,5.53078,5.53094,18000000.0
2007-05-29 20:40:00,5.53232,5.53237,5.53136,5.53181,14000000.0
2007-05-29 20:41:00,5.53224,5.53313,5.53152,5.53313,18000000.0
2007-05-29 20:42:00,5.53195,5.53234,5.53127,5.53209,12000000.0
2007-05-29 20:43:00,5.53302,5.53302,5.53169,5.53273,18000000.0
2007-05-29 20:44:00,5.5322,5.53243,5.53137,5.53243,18000000.0
2007-05-29 20:45:00,5.53227,5.53282,5.53159,5.53243,11000000.0
2007-05-29 20:46:00,5.53114,5.53264,5.53102,5.53181,18000000.0
2007-05-29 20:47:00,5.53177,5.53318,5.53172,5.53295,20000000.0
2007-05-29 20:48:00,5.53344,5.53344,5.5321,5.53245,17000000.0
2007-05-29 20:49:00,5.53239,5.53269,5.53104,5.53105,16000000.0
2007-05-29 20:50:00,5.53148,5.53187,5.53053,5.53187,8000000.0
2007-05-29 20:51:00,5.53103,5.53186,5.53067,5.53134,8000000.0
2007-05-29 20:52:00,5.53104,5.53218,5.53104,5.53152,12000000.0
2007-05-29 20:53:00,5.53172,5.53172,5.53061,5.53094,16000000.0
2007-05-29 20:54:00,5.53188,5.53244,5.53154,5.53194,15000000.0
2007-05-29 20:55:00,5.53174,5.53261,5.53077,5.53077,16000000.0
2007-05-29 20:56:00,5.53227,5.53264,5.53176,5.53264,7000000.0
2007-05-29 20:57:00,5.53146,5.53291,5.53098,5.53291,14000000.0
2007-05-29 20:58:00,5.53196,5.53293,5.53196,5.53202,10000000.0
2007-05-29 20:59:00,5.53228,5.53286,5.53143,5.53199,11000000.0
2007-05-29 21:00:00,5.53304,5.53357,5.53172,5.53226,14000000.0
2007-05-29 21:01:00,5.53356,5.53356,5.53164,5.53316,12000000.0
2007-05-29 21:02:00,5.53294,5.53357,5.53189,5.53236,17000000.0
2007-05-29 21:03:00,5.53374,5.53374,5.53312,5.53312,11000000.0
2007-05-29 21:04:00,5.53279,5.53353,5.53255,5.5329,10000000.0
2007-05-29 21:05:00,5.53373,5.53394,5.53222,5.53292,8000000.0
2007-05-29 21:06:00,5.53363,5.53415,5.53312,5.53367,13000000.0
2007-05-29 21:07:00,5.53403,5.5342,5.53247,5.53267,14000000.0
2007-05-29 21:08:00,5.53335,5.53349,5.53283,5.53342,8000000.0
2007-05-29 21:09:00,5.53354,5.53382,5.5326,5.53376,13000000.0
2007-05-29 21:10:00,5.53319,5.53353,5.53234,5.53234,17000000.0
2007-05-29 21:11:00,5.53374,5.53374,5.53245,5.53324,15000000.0
2007-05-29 21:12:00,5.53244,5.53302,5.53215,5.5326,11000000.0
2007-05-29 21:13:00,5.5318,5.53315,5.5318,5.53212,12000000.0
2007-05-29 21:14:00,5.53362,5.53402,5.53217,5.53217,14000000.0
2007-05-29 21:15:00,5.53333,5.53397,5.53275,5.53361,13000000.0
2007-05-29 21:16:00,5.5317,5.53365,5.5317,5.53296,12000000.0
2007-05-29 21:17:00,5.53221,5.53424,5.53221,5.53422,16000000.0
2007-05-29 21:18:00,5.53395,5.53448,5.53283,5.53309,15000000.0
2007-05-29 21:19:00,5.53248,5.53363,5.53248,5.53363,15000000.0
2007-05-29 21:20:00,5.53192,5.53408,5.53192,5.53408,8000000.0
2007-05-29 21:21:00,5.5329,5.534,5.5325,5.53341,17000000.0
2007-05-29 21:22:00,5.53311,5.53375,5.53198,5.53212,11000000.0
2007-05-29 21:23:00,5.53324,5.53363,5.53259,5.53311,23000000.0
2007-05-29 21:24:00,5.5327,5.53427,5.5327,5.53283,13000000.0
2007-05-29 21:25:00,5.53403,5.53415,5.53261,5.53318,15000000.0
2007-05-29 21:26:00,5.5332,5.53405,5.53277,5.533,10000000.0
2007-05-29 21:27:00,5.53478,5.53491,5.53323,5.53359,10000000.0
2007-05-29 21:28:00,5.53291,5.534,5.53291,5.53396,13000000.0
2007-05-29 21:29:00,5.53457,5.53463,5.53438,5.53463,10000000.0
2007-05-29 21:30:00,5.53431,5.53453,5.53426,5.53434,16000000.0
2007-05-29 21:31:00,5.53303,5.53481,5.53303,5.53335,18000000.0
2007-05-29 21:32:00,5.53438,5.53469,5.53322,5.53388,15000000.0
2007-05-29 21:33:00,5.53381,5.53423,5.5327,5.53315,13000000.0
2007-05-29 21:34:00,5.53355,5.53407,5.53285,5.53285,9000000.0
2007-05-29 21:35:00,5.53295,5.53453,5.53295,5.5338,8000000.0
2007-05-29 21:36:00,5.53349,5.53432,5.53324,5.53365,18000000.0
2007-05-29 21:37:00,5.53437,5.53437,5.53296,5.53296,22000000.0
2007-05-29 21:38:00,5.53273,5.53415,5.53265,5.53413,9000000.0
2007-05-29 21:39:00,5.53318,5.53386,5.53262,5.53378,11000000.0
2007-05-29 21:40:00,5.53437,5.53437,5.53282,5.53421,19000000.0
2007-05-29 21:41:00,5.53415,5.5344,5.53289,5.53439,12000000.0
2007-05-29 21:42:00,5.53287,5.5338,5.53287,5.5338,11000000.0
2007-05-29 21:43:00,5.53349,5.53401,5.53262,5.53387,14000000.0
2007-05-29 21:44:00,5.53281,5.53427,5.53281,5.53426,13000000.0
2007-05-29 21:45:00,5.53377,5.53429,5.53331,5.53366,12000000.0
2007-05-29 21:46:00,5.53333,5.5342,5.53285,5.5342,14000000.0
2007-05-29 21:47:00,5.53304,5.53372,5.53263,5.5331,17000000.0
2007-05-29 21:48:00,5.53366,5.53434,5.53268,5.53434,16000000.0
2007-05-29 21:49:00,5.53415,5.53429,5.53282,5.53337,14000000.0
2007-05-29 21:50:00,5.53365,5.53425,5.53311,5.5341,13000000.0
2007-05-29 21:51:00,5.53393,5.53438,5.53312,5.53373,14000000.0
2007-05-29 21:52:00,5.53307,5.53419,5.53261,5.5341,17000000.0
2007-05-29 21:53:00,5.5345,5.5345,5.53241,5.53337,27000000.0
2007-05-29 21:54:00,5.5342,5.5342,5.53269,5.53269,10000000.0
2007-05-29 21:55:00,5.5331,5.53336,5.53217,5.53217,8000000.0
2007-05-29 21:56:00,5.53367,5.53367,5.532,5.53338,16000000.0
2007-05-29 21:57:00,5.53312,5.53417,5.53247,5.53346,18000000.0
2007-05-29 21:58:00,5.53211,5.53363,5.53211,5.53236,18000000.0
2007-05-29 21:59:00,5.53278,5.53344,5.53236,5.53344,17000000.0
2007-05-29 22:00:00,5.53306,5.53306,5.53218,5.53234,9000000.0
2007-05-29 22:01:00,5.5327,5.53354,5.53196,5.53234,22000000.0
2007-05-29 22:02:00,5.53236,5.53311,5.53184,5.53247,11000000.0
2007-05-29 22:03:00,5.53211,5.53276,5.53124,5.53217,16000000.0
2007-05-29 22:04:00,5.53125,5.53145,5.53125,5.53137,12000000.0
2007-05-29 22:05:00,5.53258,5.53314,5.53186,5.53187,7000000.0
2007-05-29 22:06:00,5.53287,5.53324,5.53177,5.53252,15000000.0
2007-05-29 22:07:00,5.53231,5.53231,5.53184,5.53196,19000000.0
2007-05-29 22:08:00,5.53256,5.53296,5.53215,5.53257,11000000.0
2007-05-29 22:09:00,5.53299,5.53305,5.53193,5.5325,10000000.0
2007-05-29 22:10:00,5.53247,5.53279,5.53204,5.53271,10000000.0
2007-05-29 22:11:00,5.53167,5.53167,5.53121,5.53133,18000000.0
2007-05-29 22:12:00,5.53229,5.53284,5.53158,5.53219,11000000.0
2007-05-29 22:13:00,5.53173,5.53176,5.53125,5.53137,14000000.0
2007-05-29 22:14:00,5.53202,5.5332,5.5317,5.53195,24000000.0
2007-05-29 22:15:00,5.53215,5.5326,5.53165,5.53165,13000000.0
2007-05-29 22:16:00,5.53175,5.53175,5.53155,5.53168,13000000.0
2007-05-29 22:17:00,5.532,5.53266,5.532,5.5322,8000000.0
2007-05-29 22:18:00,5.53199,5.53303,5.53176,5.53223,13000000.0
2007-05-29 22:19:00,5.5313,5.53185,5.5313,5.53185,14000000.0
2007-05-29 22:20:00,5.53191,5.53255,5.53123,5.53123,21000000.0
2007-05-29 22:21:00,5.53195,5.53275,5.53195,5.53257,13000000.0
2007-05-29 22:22:00,5.53108,5.53255,5.53082,5.53255,12000000.0
2007-05-29 22:23:00,5.531,5.53204,5.531,5.53147,18000000.0
2007-05-29 22:24:00,5.53183,5.53187,5.53054,5.53177,14000000.0
2007-05-29 22:25:00,5.53119,5.53228,5.53118,5.53176,13000000.0
2007-05-29 22:26:00,5.53192,5.53252,5.53114,5.53138,13000000.0
2007-05-29 22:27:00,5.53222,5.53252,5.5309,5.5316,16000000.0
2007-05-29 22:28:00,5.53152,5.5322,5.53077,5.53148,13000000.0
2007-05-29 22:29:00,5.53132,5.53303,5.53132,5.53301,21000000.0
2007-05-29 22:30:00,5.53274,5.53356,5.53154,5.53356,17000000.0
2007-05-29 22:31:00,5.53289,5.53347,5.53213,5.53286,10000000.0
2007-05-29 22:32:00,5.53325,5.5333,5.53205,5.53205,13000000.0
2007-05-29 22:33:00,5.53265,5.53321,5.53181,5.53221,13000000.0
2007-05-29 22:34:00,5.53213,5.53306,5.53213,5.53302,13000000.0
2007-05-29 22:35:00,5.53219,5.53332,5.53209,5.53239,19000000.0
2007-05-29 22:36:00,5.5334,5.5334,5.53207,5.53238,14000000.0
2007-05-29 22:37:00,5.53267,5.53268,5.53173,5.53267,17000000.0
2007-05-29 22:38:00,5.53204,5.53223,5.53158,5.532,9000000.0
2007-05-29 22:39:00,5.53329,5.53329,5.53155,5.53228,20000000.0
2007-05-29 22:40:00,5.5323,5.53295,5.53156,5.53295,13000000.0
2007-05-29 22:41:00,5.53292,5.53292,5.53187,5.53221,13000000.0
2007-05-29 22:42:00,5.5324,5.53322,5.53211,5.53269,10000000.0
2007-05-29 22:43:00,5.5331,5.53348,5.53238,5.53276,15000000.0
2007-05-29 22:44:00,5.5329,5.5329,5.53165,5.53193,16000000.0
2007-05-29 22:45:00,5.5317,5.53327,5.5317,5.5323,14000000.0
2007-05-29 22:46:00,5.53256,5.53326,5.5318,5.53326,12000000.0
2007-05-29 22:47:00,5.53312,5.53335,5.53203,5.53218,7000000.0
2007-05-29 22:48:00,5.53185,5.53345,5.53181,5.53256,16000000.0
2007-05-29 22:49:00,5.53255,5.53255,5.53207,5.53232,10000000.0
2007-05-29 22:50:00,5.53228,5.53242,5.53217,5.53242,15000000.0
2007-05-29 22:51:00,5.5326,5.53314,5.5317,5.53226,17000000.0
2007-05-29 22:52:00,5.53223,5.53327,5.53178,5.53327,10000000.0
2007-05-29 22:53:00,5.53247,5.53364,5.53214,5.53282,20000000.0
2007-05-29 22:54:00,5.53373,5.53422,5.53295,5.53301,10000000.0
2007-05-29 22:55:00,5.53295,5.53422,5.53282,5.53282,12000000.0
2007-05-29 22:56:00,5.53337,5.53384,5.53298,5.53304,9000000.0
2007-05-29 22:57:00,5.53342,5.534,5.5331,5.53366,18000000.0
2007-05-29 22:58:00,5.53449,5.53449,5.53305,5.53309,13000000.0
2007-05-29 22:59:00,5.53402,5.53402,5.53277,5.53362,10000000.0
2007-05-29 23:00:00,5.53357,5.53357,5.53238,5.5325,17000000.0
2007-05-29 23:01:00,5.53191,5.53336,5.53191,5.53336,13000000.0
2007-05-29 23:02:00,5.53278,5.5335,5.53233,5.5335,7000000.0
2007-05-29 23:03:00,5.5332,5.5332,5.53191,5.53263,16000000.0
2007-05-29 23:04:00,5.53278,5.53282,5.53167,5.5323,12000000.0
2007-05-29 23:05:00,5.53238,5.53284,5.53186,5.53248,11000000.0
2007-05-29 23:06:00,5.53236,5.53291,5.53204,5.53241,11000000.0
2007-05-29 23:07:00,5.53286,5.53357,5.53213,5.53226,13000000.0
2007-05-29 23:08:00,5.53251,5.53359,5.53186,5.53258,20000000.0
2007-05-29 23:09:00,5.53214,5.53285,5.53191,5.53218,16000000.0
2007-05-29 23:10:00,5.53145,5.53165,5.53145,5.53145,16000000.0
2007-05-29 23:11:00,5.53245,5.53265,5.53245,5.53245,10000000.0
2007-05-29 23:12:00,5.53312,5.53312,5.53219,5.53219,12000000.0
2007-05-29 23:13:00,5.53265,5.53325,5.53228,5.53297,16000000.0
2007-05-29 23:14:00,5.5328,5.53302,5.53199,5.5322,9000000.0
2007-05-29 23:15:00,5.53293,5.53298,5.53172,5.53266,9000000.0
2007-05-29 23:16:00,5.53317,5.53328,5.53205,5.53254,18000000.0
2007-05-29 23:17:00,5.53224,5.53364,5.53224,5.53328,8000000.0
2007-05-29 23:18:00,5.53314,5.53378,5.53276,5.5336,10000000.0
2007-05-29 23:19:00,5.53372,5.53385,5.53313,5.53337,9000000.0
2007-05-29 23:20:00,5.53262,5.53327,5.53257,5.53268,17000000.0
2007-05-29 23:21:00,5.53295,5.53379,5.53286,5.53379,11000000.0
2007-05-29 23:22:00,5.53339,5.53363,5.53268,5.53277,12000000.0
2007-05-29 23:23:00,5.53324,5.53329,5.53293,5.53328,12000000.0
2007-05-29 23:24:00,5.53317,5.53349,5.53257,5.53279,12000000.0
2007-05-29 23:25:00,5.53212,5.53297,5.53203,5.53293,9000000.0
2007-05-29 23:26:00,5.53229,5.53366,5.53229,5.53254,14000000.0
2007-05-29 23:27:00,5.53269,5.53324,5.53193,5.53309,17000000.0
2007-05-29 23:28:00,5.5327,5.53276,5.53232,5.53232,15000000.0
2007-05-29 23:29:00,5.53352,5.53352,5.53268,5.53309,11000000.0
2007-05-29 23:30:00,5.5338,5.53425,5.53255,5.53368,14000000.0
2007-05-29 23:31:00,5.53401,5.53423,5.53331,5.53331,7000000.0
2007-05-29 23:32:00,5.53385,5.53499,5.53341,5.53402,15000000.0
2007-05-29 23:33:00,5.53442,5.53442,5.5335,5.53351,7000000.0
2007-05-29 23:34:00,5.53431,5.53497,5.53396,5.53396,10000000.0
2007-05-29 23:35:00,5.53462,5.53522,5.53389,5.53498,12000000.0
2007-05-29 23:36:00,5.53466,5.53466,5.53339,5.53364,10000000.0
2007-05-29 23:37:00,5.53358,5.53521,5.53358,5.53409,14000000.0
2007-05-29 23:38:00,5.53433,5.53458,5.53396,5.53396,17000000.0
2007-05-29 23:39:00,5.5347,5.53509,5.53402,5.53458,9000000.0
2007-05-29 23:40:00,5.53365,5.53493,5.53365,5.5345,12000000.0
2007-05-29 23:41:00,5.53506,5.53517,5.53444,5.53473,9000000.0
2007-05-29 23:42:00,5.53495,5.53509,5.53395,5.53395,15000000.0
2007-05-29 23:43:00,5.53474,5.53541,5.53402,5.53402,13000000.0
2007-05-29 23:44:00,5.53421,5.53485,5.53388,5.53388,8000000.0
2007-05-29 23:45:00,5.53518,5.53522,5.53418,5.5347,12000000.0
2007-05-29 23:46:00,5.53477,5.53493,5.53343,5.53375,20000000.0
2007-05-29 23:47:00,5.53513,5.53513,5.53396,5.53457,19000000.0
2007-05-29 23:48:00,5.53395,5.53415,5.53395,5.53415,14000000.0
2007-05-29 23:49:00,5.53511,5.53511,5.5337,5.53386,12000000.0
2007-05-29 23:50:00,5.53408,5.5343,5.53294,5.53338,10000000.0
2007-05-29 23:51:00,5.53374,5.5345,5.53315,5.53366,14000000.0
2007-05-29 23:52:00,5.53311,5.53415,5.53288,5.53328,13000000.0
2007-05-29 23:53:00,5.53296,5.53418,5.53266,5.53266,16000000.0
2007-05-29 23:54:00,5.53383,5.53443,5.5327,5.53274,13000000.0
2007-05-29 23:55:00,5.53225,5.5334,5.53182,5.53235,16000000.0
2007-05-29 23:56:00,5.53282,5.53282,5.53176,5.53176,12000000.0
2007-05-29 23:57:00,5.5319,5.53325,5.53186,5.53325,14000000.0
2007-05-29 23:58:00,5.53294,5.53358,5.53231,5.53278,16000000.0
2007-05-29 23:59:00,5.53309,5.53382,5.5329,5.5329,12000000.0
2007-05-30 00:00:00,5.53267,5.53376,5.53217,5.5333,17000000.0
2007-05-30 00:01:00,5.53295,5.53353,5.53194,5.53194,12000000.0
2007-05-30 00:02:00,5.53293,5.53311,5.53223,5.53223,11000000.0
2007-05-30 00:03:00,5.53333,5.53349,5.53237,5.53258,7000000.0
2007-05-30 00:04:00,5.53222,5.53356,5.53222,5.53306,16000000.0
2007-05-30 00:05:00,5.5332,5.53364,5.53232,5.53232,17000000.0
2007-05-30 00:06:00,5.53311,5.53343,5.53271,5.53271,10000000.0
2007-05-30 00:07:00,5.5324,5.53337,5.53149,5.53149,19000000.0
2007-05-30 00:08:00,5.53213,5.53299,5.53175,5.53258,9000000.0
2007-05-30 00:09:00,5.53251,5.53322,5.53205,5.53242,19000000.0
2007-05-30 00:10:00,5.53201,5.53332,5.53201,5.53263,16000000.0
2007-05-30 00:11:00,5.53213,5.53244,5.53211,5.53244,9000000.0
2007-05-30 00:12:00,5.53356,5.53363,5.53281,5.53295,11000000.0
2007-05-30 00:13:00,5.53336,5.53354,5.53245,5.53299,8000000.0
2007-05-30 00:14:00,5.53276,5.53399,5.53262,5.53262,9000000.0
2007-05-30 00:15:00,5.53355,5.53355,5.53255,5.53324,15000000.0
2007-05-30 00:16:00,5.5342,5.53452,5.53317,5.53375,18000000.0
2007-05-30 00:17:00,5.53305,5.53305,5.53285,5.53285,21000000.0
2007-05-30 00:18:00,5.53397,5.53405,5.53385,5.53405,16000000.0
2007-05-30 00:19:00,5.53395,5.53438,5.53353,5.53398,12000000.0
2007-05-30 00:20:00,5.5345,5.53455,5.53301,5.5337,13000000.0
2007-05-30 00:21:00,5.53258,5.53265,5.53245,5.53245,13000000.0
2007-05-30 00:22:00,5.53343,5.5338,5.53343,5.53372,13000000.0
2007-05-30 00:23:00,5.53379,5.53404,5.53311,5.53311,11000000.0
2007-05-30 00:24:00,5.53302,5.5338,5.53302,5.53329,10000000.0
2007-05-30 00:25:00,5.53342,5.53353,5.53268,5.53303,16000000.0
2007-05-30 00:26:00,5.53283,5.53317,5.53281,5.533,13000000.0
2007-05-30 00:27:00,5.53269,5.53416,5.53269,5.53349,16000000.0
2007-05-30 00:28:00,5.53339,5.53411,5.53295,5.53393,13000000.0
2007-05-30 00:29:00,5.53412,5.53412,5.53296,5.53309,10000000.0
2007-05-30 00:30:00,5.53334,5.53452,5.53334,5.53412,15000000.0
2007-05-30 00:31:00,5.53345,5.53442,5.53332,5.53346,18000000.0
2007-05-30 00:32:00,5.53373,5.53406,5.53365,5.53397,14000000.0
2007-05-30 00:33:00,5.53377,5.53385,5.53365,5.53365,13000000.0
2007-05-30 00:34:00,5.53372,5.53407,5.53325,5.53333,11000000.0
2007-05-30 00:35:00,5.53367,5.53375,5.53355,5.53375,13000000.0
2007-05-30 00:36:00,5.53356,5.53379,5.53354,5.53357,12000000.0
2007-05-30 00:37:00,5.53304,5.53353,5.53287,5.53304,10000000.0
2007-05-30 00:38:00,5.53269,5.53335,5.53266,5.53313,11000000.0
2007-05-30 00:39:00,5.53287,5.5342,5.53287,5.53321,16000000.0
2007-05-30 00:40:00,5.53329,5.53341,5.53287,5.5332,10000000.0
2007-05-30 00:41:00,5.53317,5.53396,5.53285,5.5335,15000000.0
2007-05-30 00:42:00,5.53231,5.53309,5.53229,5.53309,10000000.0
2007-05-30 00:43:00,5.53254,5.53372,5.53249,5.53372,8000000.0
2007-05-30 00:44:00,5.53388,5.53403,5.53333,5.5335,7000000.0
2007-05-30 00:45:00,5.53314,5.53334,5.53258,5.53303,10000000.0
2007-05-30 00:46:00,5.53383,5.53422,5.53284,5.53331,18000000.0
2007-05-30 00:47:00,5.5332,5.5332,5.53234,5.53286,18000000.0
2007-05-30 00:48:00,5.53335,5.53335,5.53224,5.5326,15000000.0
2007-05-30 00:49:00,5.53287,5.53437,5.5325,5.53319,19000000.0
2007-05-30 00:50:00,5.53366,5.53439,5.5332,5.53384,15000000.0
2007-05-30 00:51:00,5.534,5.53422,5.53329,5.53364,12000000.0
2007-05-30 00:52:00,5.53245,5.53265,5.53245,5.53257,15000000.0
2007-05-30 00:53:00,5.53481,5.53486,5.53316,5.53363,9000000.0
2007-05-30 00:54:00,5.53415,5.53415,5.53395,5.53395,17000000.0
2007-05-30 00:55:00,5.53397,5.53426,5.53397,5.53402,11000000.0
2007-05-30 00:56:00,5.53398,5.53405,5.53385,5.53405,23000000.0
2007-05-30 00:57:00,5.53351,5.5352,5.53351,5.53433,11000000.0
2007-05-30 00:58:00,5.53453,5.53501,5.53413,5.53425,11000000.0
2007-05-30 00:59:00,5.53497,5.53497,5.53392,5.53392,11000000.0
2007-05-30 01:00:00,5.53431,5.53493,5.53374,5.53459,14000000.0
2007-05-30 01:01:00,5.53404,5.5353,5.53382,5.5353,9000000.0
2007-05-30 01:02:00,5.53436,5.53517,5.53389,5.53389,13000000.0
2007-05-30 01:03:00,5.53394,5.53497,5.5335,5.53433,18000000.0
2007-05-30 01:04:00,5.53412,5.53454,5.53397,5.53402,11000000.0
2007-05-30 01:05:00,5.53419,5.53497,5.53381,5.53424,13000000.0
2007-05-30 01:06:00,5.53454,5.53473,5.5332,5.53355,9000000.0
2007-05-30 01:07:00,5.53319,5.53388,5.53319,5.53387,15000000.0
2007-05-30 01:08:00,5.53346,5.53412,5.53275,5.53275,15000000.0
2007-05-30 01:09:00,5.53342,5.5343,5.53279,5.5337,14000000.0
2007-05-30 01:10:00,5.53374,5.53485,5.53365,5.53398,13000000.0
2007-05-30 01:11:00,5.53333,5.53548,5.53333,5.53548,7000000.0
2007-05-30 01:12:00,5.53416,5.53508,5.53323,5.53508,17000000.0
2007-05-30 01:13:00,5.53406,5.53488,5.53317,5.53378,18000000.0
2007-05-30 01:14:00,5.53331,5.5343,5.53277,5.5343,14000000.0
2007-05-30 01:15:00,5.5326,5.53354,5.53245,5.53332,10000000.0
2007-05-30 01:16:00,5.53338,5.534,5.53278,5.53355,18000000.0
2007-05-30 01:17:00,5.53352,5.53436,5.53283,5.5332,16000000.0
2007-05-30 01:18:00,5.53407,5.53438,5.53297,5.53339,13000000.0
2007-05-30 01:19:00,5.53391,5.53414,5.5325,5.5325,12000000.0
2007-05-30 01:20:00,5.53294,5.53414,5.53266,5.53306,15000000.0
2007-05-30 01:21:00,5.53282,5.53353,5.53236,5.53319,14000000.0
2007-05-30 01:22:00,5.53299,5.5335,5.53195,5.5335,13000000.0
2007-05-30 01:23:00,5.53305,5.53354,5.53235,5.53273,14000000.0
2007-05-30 01:24:00,5.5327,5.5335,5.53207,5.53223,15000000.0
2007-05-30 01:25:00,5.53301,5.5331,5.5317,5.5331,17000000.0
2007-05-30 01:26:00,5.53255,5.53291,5.53191,5.5324,14000000.0
2007-05-30 01:27:00,5.5324,5.53301,5.53193,5.53201,13000000.0
2007-05-30 01:28:00,5.53223,5.53269,5.5318,5.53238,9000000.0
2007-05-30 01:29:00,5.5333,5.5333,5.53233,5.53241,11000000.0
2007-05-30 01:30:00,5.53285,5.53327,5.53209,5.5321,20000000.0
2007-05-30 01:31:00,5.53157,5.53177,5.53154,5.53169,9000000.0
2007-05-30 01:32:00,5.53315,5.53344,5.53265,5.53341,7000000.0
2007-05-30 01:33:00,5.53176,5.53292,5.53166,5.53264,13000000.0
2007-05-30 01:34:00,5.53309,5.53309,5.53163,5.53166,10000000.0
2007-05-30 01:35:00,5.53289,5.5332,5.53209,5.53304,17000000.0
2007-05-30 01:36:00,5.53258,5.53294,5.53173,5.53275,16000000.0
2007-05-30 01:37:00,5.5323,5.53316,5.53199,5.53295,13000000.0
2007-05-30 01:38:00,5.53213,5.5331,5.53206,5.53213,15000000.0
2007-05-30 01:39:00,5.53394,5.53394,5.5321,5.53277,13000000.0
2007-05-30 01:40:00,5.53322,5.534,5.53245,5.53292,14000000.0
2007-05-30 01:41:00,5.53264,5.53325,5.53183,5.53318,12000000.0
2007-05-30 01:42:00,5.53278,5.53355,5.53255,5.53276,14000000.0
2007-05-30 01:43:00,5.53286,5.5329,5.53267,5.53278,18000000.0
2007-05-30 01:44:00,5.53267,5.53275,5.53255,5.53275,12000000.0
2007-05-30 01:45:00,5.53368,5.53368,5.53254,5.53299,19000000.0
2007-05-30 01:46:00,5.53309,5.5335,5.53248,5.53324,15000000.0
2007-05-30 01:47:00,5.53194,5.53363,5.53194,5.53363,10000000.0
2007-05-30 01:48:00,5.53363,5.53379,5.53266,5.53328,14000000.0
2007-05-30 01:49:00,5.53322,5.53383,5.53268,5.53325,16000000.0
2007-05-30 01:50:00,5.53414,5.53462,5.53317,5.5337,18000000.0
2007-05-30 01:51:00,5.53321,5.53414,5.53268,5.5333,16000000.0
2007-05-30 01:52:00,5.53339,5.53339,5.53188,5.53262,10000000.0
2007-05-30 01:53:00,5.53217,5.53286,5.53159,5.53188,15000000.0
2007-05-30 01:54:00,5.53158,5.53376,5.53158,5.53239,14000000.0
2007-05-30 01:55:00,5.53265,5.53354,5.53203,5.53298,14000000.0
2007-05-30 01:56:00,5.53167,5.53338,5.53159,5.53256,8000000.0
2007-05-30 01:57:00,5.53221,5.53272,5.53161,5.53161,10000000.0
2007-05-30 01:58:00,5.53204,5.53337,5.53204,5.53324,21000000.0
2007-05-30 01:59:00,5.53104,5.5329,5.53088,5.53164,16000000.0
2007-05-30 02:00:00,5.53068,5.53153,5.5306,5.53102,11000000.0
2007-05-30 02:01:00,5.53046,5.53127,5.53009,5.53051,11000000.0
2007-05-30 02:02:00,5.53014,5.53152,5.52994,5.52994,13000000.0
2007-05-30 02:03:00,5.53058,5.53126,5.53011,5.53088,8000000.0
2007-05-30 02:04:00,5.5311,5.53117,5.53015,5.53015,18000000.0
2007-05-30 02:05:00,5.53118,5.53124,5.52988,5.53083,14000000.0
2007-05-30 02:06:00,5.53082,5.53115,5.52967,5.53055,18000000.0
2007-05-30 02:07:00,5.53055,5.53095,5.52994,5.53027,12000000.0
2007-05-30 02:08:00,5.52998,5.53099,5.52958,5.53025,12000000.0
2007-05-30 02:09:00,5.53105,5.53125,5.53048,5.53059,11000000.0
2007-05-30 02:10:00,5.53101,5.53129,5.53023,5.53059,10000000.0
2007-05-30 02:11:00,5.53079,5.53098,5.52979,5.53066,16000000.0
2007-05-30 02:12:00,5.53083,5.53134,5.52986,5.53055,17000000.0
2007-05-30 02:13:00,5.53112,5.5314,5.53051,5.53109,9000000.0
2007-05-30 02:14:00,5.53006,5.53191,5.53006,5.53134,16000000.0
2007-05-30 02:15:00,5.53083,5.53159,5.53007,5.53061,15000000.0
2007-05-30 02:16:00,5.53065,5.5313,5.53047,5.53129,16000000.0
2007-05-30 02:17:00,5.52989,5.53099,5.52953,5.52953,14000000.0
2007-05-30 02:18:00,5.52958,5.5306,5.52952,5.52952,16000000.0
2007-05-30 02:19:00,5.53031,5.53067,5.52978,5.53063,11000000.0
2007-05-30 02:20:00,5.53088,5.53125,5.52938,5.53033,10000000.0
2007-05-30 02:21:00,5.53059,5.53103,5.53018,5.53042,18000000.0
2007-05-30 02:22:00,5.53138,5.53143,5.53007,5.53007,15000000.0
2007-05-30 02:23:00,5.53042,5.53136,5.52984,5.52984,16000000.0
2007-05-30 02:24:00,5.53037,5.5326,5.52997,5.53245,12000000.0
2007-05-30 02:25:00,5.53152,5.53191,5.5308,5.53169,18000000.0
2007-05-30 02:26:00,5.53137,5.53199,5.53114,5.53149,8000000.0
2007-05-30 02:27:00,5.53146,5.53289,5.53074,5.53226,12000000.0
2007-05-30 02:28:00,5.53304,5.53359,5.53185,5.53276,15000000.0
2007-05-30 02:29:00,5.53409,5.53472,5.53336,5.53352,15000000.0
2007-05-30 02:30:00,5.53338,5.53364,5.53238,5.53313,19000000.0
2007-05-30 02:31:00,5.53438,5.53438,5.53307,5.53391,13000000.0
2007-05-30 02:32:00,5.53338,5.53434,5.53308,5.53385,17000000.0
2007-05-30 02:33:00,5.53379,5.53432,5.53364,5.53389,10000000.0
2007-05-30 02:34:00,5.53499,5.5351,5.53332,5.53447,11000000.0
2007-05-30 02:35:00,5.53568,5.53651,5.53444,5.53491,14000000.0
2007-05-30 02:36:00,5.53523,5.53596,5.53446,5.53596,13000000.0
2007-05-30 02:37:00,5.53565,5.53583,5.5344,5.53487,9000000.0
2007-05-30 02:38:00,5.53593,5.53633,5.53473,5.53601,12000000.0
2007-05-30 02:39:00,5.53531,5.53609,5.53472,5.53537,11000000.0
2007-05-30 02:40:00,5.53525,5.53597,5.53493,5.53522,19000000.0
2007-05-30 02:41:00,5.53487,5.53595,5.53477,5.53514,12000000.0
2007-05-30 02:42:00,5.53619,5.5363,5.5361,5.53619,11000000.0
2007-05-30 02:43:00,5.53597,5.5363,5.53489,5.53518,12000000.0
2007-05-30 02:44:00,5.5352,5.53654,5.53492,5.53654,9000000.0
2007-05-30 02:45:00,5.53579,5.53629,5.535,5.53555,13000000.0
2007-05-30 02:46:00,5.53589,5.53643,5.53526,5.53616,11000000.0
2007-05-30 02:47:00,5.53603,5.53649,5.535,5.53547,10000000.0
2007-05-30 02:48:00,5.53486,5.53609,5.53451,5.53557,11000000.0
2007-05-30 02:49:00,5.53497,5.53529,5.53494,5.53496,10000000.0
2007-05-30 02:50:00,5.53605,5.53625,5.53605,5.53618,17000000.0
2007-05-30 02:51:00,5.5358,5.53596,5.53481,5.53578,15000000.0
2007-05-30 02:52:00,5.53532,5.53608,5.53502,5.53537,13000000.0
2007-05-30 02:53:00,5.53466,5.53604,5.53416,5.53604,12000000.0
2007-05-30 02:54:00,5.53475,5.53587,5.53461,5.53587,13000000.0
2007-05-30 02:55:00,5.53489,5.53582,5.53448,5.53517,13000000.0
2007-05-30 02:56:00,5.53512,5.53606,5.53477,5.53564,13000000.0
2007-05-30 02:57:00,5.53497,5.53582,5.53463,5.53476,10000000.0
2007-05-30 02:58:00,5.53588,5.53602,5.53438,5.53438,15000000.0
2007-05-30 02:59:00,5.53571,5.53571,5.53486,5.53519,12000000.0
2007-05-30 03:00:00,5.53544,5.53616,5.53544,5.53616,17000000.0
2007-05-30 03:01:00,5.53605,5.53625,5.53605,5.53625,9000000.0
2007-05-30 03:02:00,5.5354,5.53574,5.53466,5.5351,15000000.0
2007-05-30 03:03:00,5.53551,5.53555,5.53435,5.53493,14000000.0
2007-05-30 03:04:00,5.53473,5.53601,5.53473,5.53601,11000000.0
2007-05-30 03:05:00,5.53502,5.53588,5.53502,5.53568,12000000.0
2007-05-30 03:06:00,5.53419,5.53578,5.53419,5.53578,12000000.0
2007-05-30 03:07:00,5.53526,5.53603,5.53504,5.53591,18000000.0
2007-05-30 03:08:00,5.53634,5.53634,5.53539,5.53539,9000000.0
2007-05-30 03:09:00,5.53538,5.53615,5.53528,5.53615,9000000.0
2007-05-30 03:10:00,5.53567,5.53567,5.53446,5.53446,11000000.0
2007-05-30 03:11:00,5.53537,5.53592,5.53467,5.53565,16000000.0
2007-05-30 03:12:00,5.53531,5.53562,5.5346,5.5352,8000000.0
2007-05-30 03:13:00,5.53508,5.53574,5.53503,5.53529,12000000.0
2007-05-30 03:14:00,5.53499,5.53591,5.53461,5.53591,16000000.0
2007-05-30 03:15:00,5.53535,5.53555,5.53535,5.53535,10000000.0
2007-05-30 03:16:00,5.53652,5.53652,5.5349,5.53558,16000000.0
2007-05-30 03:17:00,5.53589,5.53674,5.53499,5.53674,16000000.0
2007-05-30 03:18:00,5.53603,5.53678,5.53557,5.5367,9000000.0
2007-05-30 03:19:00,5.53601,5.53762,5.53563,5.53762,10000000.0
2007-05-30 03:20:00,5.5366,5.53778,5.53615,5.53688,20000000.0
2007-05-30 03:21:00,5.5377,5.5377,5.5363,5.53656,18000000.0
2007-05-30 03:22:00,5.53652,5.53774,5.53609,5.53629,15000000.0
2007-05-30 03:23:00,5.53668,5.53715,5.53598,5.53706,15000000.0
2007-05-30 03:24:00,5.53643,5.5369,5.53539,5.5369,12000000.0
2007-05-30 03:25:00,5.53555,5.53694,5.53533,5.53637,15000000.0
2007-05-30 03:26:00,5.53613,5.5372,5.53596,5.53641,19000000.0
2007-05-30 03:27:00,5.53677,5.53756,5.53655,5.5372,8000000.0
2007-05-30 03:28:00,5.53716,5.53718,5.53606,5.53702,13000000.0
2007-05-30 03:29:00,5.53676,5.5368,5.53566,5.53625,9000000.0
2007-05-30 03:30:00,5.53611,5.53709,5.53563,5.53612,17000000.0
2007-05-30 03:31:00,5.53642,5.53642,5.53512,5.53584,7000000.0
2007-05-30 03:32:00,5.53549,5.53579,5.53469,5.53506,15000000.0
2007-05-30 03:33:00,5.53422,5.53479,5.53256,5.53314,14000000.0
2007-05-30 03:34:00,5.53188,5.53277,5.53124,5.53191,13000000.0
2007-05-30 03:35:00,5.53216,5.53259,5.53135,5.53215,9000000.0
2007-05-30 03:36:00,5.53148,5.53245,5.53072,5.5319,13000000.0
2007-05-30 03:37:00,5.53193,5.53235,5.53085,5.53209,13000000.0
2007-05-30 03:38:00,5.53163,5.53271,5.53118,5.5323,14000000.0
2007-05-30 03:39:00,5.53062,5.53148,5.53019,5.53037,11000000.0
2007-05-30 03:40:00,5.53014,5.53244,5.53014,5.53109,12000000.0
2007-05-30 03:41:00,5.53152,5.53235,5.53098,5.53098,19000000.0
2007-05-30 03:42:00,5.53129,5.53334,5.53129,5.53334,10000000.0
2007-05-30 03:43:00,5.53316,5.53323,5.53177,5.5323,12000000.0
2007-05-30 03:44:00,5.53325,5.53442,5.53241,5.53404,12000000.0
2007-05-30 03:45:00,5.53446,5.53507,5.53307,5.53381,14000000.0
2007-05-30 03:46:00,5.53426,5.53482,5.53305,5.53305,13000000.0
2007-05-30 03:47:00,5.53351,5.53351,5.53209,5.53236,9000000.0
2007-05-30 03:48:00,5.53281,5.53323,5.53175,5.53227,8000000.0
2007-05-30 03:49:00,5.53189,5.53265,5.5309,5.53222,19000000.0
2007-05-30 03:50:00,5.53126,5.5323,5.53126,5.53212,12000000.0
2007-05-30 03:51:00,5.53238,5.53273,5.53132,5.53216,15000000.0
2007-05-30 03:52:00,5.53239,5.53242,5.53159,5.53231,11000000.0
2007-05-30 03:53:00,5.53142,5.53269,5.53137,5.53189,12000000.0
2007-05-30 03:54:00,5.53125,5.53247,5.53125,5.53194,12000000.0
2007-05-30 03:55:00,5.53172,5.53229,5.53133,5.53226,12000000.0
2007-05-30 03:56:00,5.53166,5.53228,5.53138,5.53177,14000000.0
2007-05-30 03:57:00,5.53254,5.53285,5.53142,5.53171,15000000.0
2007-05-30 03:58:00,5.53136,5.53212,5.53109,5.53121,12000000.0
2007-05-30 03:59:00,5.53165,5.53279,5.53116,5.53232,17000000.0
2007-05-30 04:00:00,5.53264,5.53339,5.53195,5.53339,14000000.0
2007-05-30 04:01:00,5.53222,5.53317,5.53192,5.53267,13000000.0
2007-05-30 04:02:00,5.53291,5.53359,5.53188,5.53359,16000000.0
2007-05-30 04:03:00,5.53227,5.53343,5.53214,5.53338,14000000.0
2007-05-30 04:04:00,5.5331,5.53334,5.5321,5.53235,19000000.0
2007-05-30 04:05:00,5.53142,5.53259,5.53134,5.53259,12000000.0
2007-05-30 04:06:00,5.53234,5.53293,5.53188,5.53278,18000000.0
2007-05-30 04:07:00,5.53319,5.5337,5.5322,5.53306,16000000.0
2007-05-30 04:08:00,5.53261,5.53346,5.53235,5.53308,8000000.0
2007-05-30 04:09:00,5.53326,5.5337,5.53207,5.53216,13000000.0
2007-05-30 04:10:00,5.5327,5.5332,5.53131,5.53306,14000000.0
2007-05-30 04:11:00,5.53265,5.53324,5.53178,5.53304,18000000.0
2007-05-30 04:12:00,5.53163,5.53258,5.53163,5.53177,10000000.0
2007-05-30 04:13:00,5.5326,5.53314,5.5322,5.53314,14000000.0
2007-05-30 04:14:00,5.53275,5.53333,5.53275,5.53319,20000000.0
2007-05-30 04:15:00,5.53276,5.53323,5.53273,5.53322,14000000.0
2007-05-30 04:16:00,5.53294,5.53305,5.53152,5.53152,15000000.0
2007-05-30 04:17:00,5.5318,5.53301,5.53156,5.53188,22000000.0
2007-05-30 04:18:00,5.53132,5.53252,5.53083,5.5318,17000000.0
2007-05-30 04:19:00,5.53077,5.53243,5.53077,5.53131,12000000.0
2007-05-30 04:20:00,5.53241,5.53252,5.53109,5.53126,17000000.0
2007-05-30 04:21:00,5.53071,5.53157,5.53008,5.53119,13000000.0
2007-05-30 04:22:00,5.53053,5.53097,5.52953,5.5301,14000000.0
2007-05-30 04:23:00,5.52978,5.53013,5.52852,5.52922,9000000.0
2007-05-30 04:24:00,5.52892,5.53,5.52892,5.53,9000000.0
2007-05-30 04:25:00,5.53084,5.53144,5.52959,5.53061,13000000.0
2007-05-30 04:26:00,5.5294,5.53139,5.5294,5.53076,12000000.0
2007-05-30 04:27:00,5.53132,5.53132,5.53007,5.53057,16000000.0
2007-05-30 04:28:00,5.52997,5.53144,5.52984,5.53115,11000000.0
2007-05-30 04:29:00,5.52978,5.53067,5.52906,5.52997,20000000.0
2007-05-30 04:30:00,5.52969,5.53097,5.52919,5.52979,16000000.0
2007-05-30 04:31:00,5.52947,5.53032,5.52935,5.52968,12000000.0
2007-05-30 04:32:00,5.52987,5.5309,5.52951,5.52951,11000000.0
2007-05-30 04:33:00,5.52974,5.53154,5.52974,5.53077,14000000.0
2007-05-30 04:34:00,5.53116,5.53117,5.52987,5.53087,11000000.0
2007-05-30 04:35:00,5.53067,5.5316,5.52993,5.52993,14000000.0
2007-05-30 04:36:00,5.53036,5.53093,5.53023,5.53023,11000000.0
2007-05-30 04:37:00,5.53148,5.53148,5.53064,5.53086,15000000.0
2007-05-30 04:38:00,5.53042,5.53164,5.53042,5.53164,7000000.0
2007-05-30 04:39:00,5.53034,5.5314,5.53019,5.53046,19000000.0
2007-05-30 04:40:00,5.5309,5.53154,5.53057,5.53086,14000000.0
2007-05-30 04:41:00,5.53207,5.53207,5.53006,5.5309,12000000.0
2007-05-30 04:42:00,5.53012,5.5309,5.52996,5.53056,11000000.0
2007-05-30 04:43:00,5.52998,5.53042,5.52998,5.53031,15000000.0
2007-05-30 04:44:00,5.53124,5.53152,5.53018,5.53018,13000000.0
2007-05-30 04:45:00,5.53084,5.53159,5.53054,5.53159,19000000.0
2007-05-30 04:46:00,5.53131,5.53207,5.53106,5.53116,14000000.0
2007-05-30 04:47:00,5.53152,5.53224,5.53125,5.53185,7000000.0
2007-05-30 04:48:00,5.53263,5.53263,5.5311,5.53191,14000000.0
2007-05-30 04:49:00,5.53155,5.53238,5.53132,5.53192,12000000.0
2007-05-30 04:50:00,5.53267,5.5327,5.53144,5.53178,9000000.0
2007-05-30 04:51:00,5.53236,5.53236,5.53097,5.53189,16000000.0
2007-05-30 04:52:00,5.53127,5.53218,5.53089,5.53135,14000000.0
2007-05-30 04:53:00,5.53111,5.5318,5.53048,5.5318,12000000.0
2007-05-30 04:54:00,5.53101,5.53209,5.5308,5.53082,9000000.0
2007-05-30 04:55:00,5.53131,5.53188,5.5304,5.53162,19000000.0
2007-05-30 04:56:00,5.53171,5.53171,5.53008,5.53145,17000000.0
2007-05-30 04:57:00,5.53084,5.53111,5.53001,5.53088,15000000.0
2007-05-30 04:58:00,5.53067,5.53164,5.53028,5.53164,7000000.0
2007-05-30 04:59:00,5.5312,5.53146,5.53039,5.53064,10000000.0
2007-05-30 05:00:00,5.53098,5.5315,5.52978,5.53113,19000000.0
2007-05-30 05:01:00,5.53172,5.53172,5.5311,5.53118,8000000.0
2007-05-30 05:02:00,5.53128,5.53173,5.53128,5.53172,8000000.0
2007-05-30 05:03:00,5.53149,5.53171,5.53085,5.53095,13000000.0
2007-05-30 05:04:00,5.53063,5.53125,5.52967,5.53125,16000000.0
2007-05-30 05:05:00,5.5296,5.5304,5.5296,5.52999,17000000.0
2007-05-30 05:06:00,5.53094,5.53111,5.53018,5.53018,15000000.0
2007-05-30 05:07:00,5.53092,5.53109,5.52976,5.53053,9000000.0
2007-05-30 05:08:00,5.53042,5.53172,5.5297,5.53092,14000000.0
2007-05-30 05:09:00,5.53079,5.53164,5.52998,5.53164,15000000.0
2007-05-30 05:10:00,5.53109,5.532,5.53045,5.53052,13000000.0
2007-05-30 05:11:00,5.53111,5.53194,5.53102,5.53148,13000000.0
2007-05-30 05:12:00,5.53179,5.53227,5.53102,5.53141,15000000.0
2007-05-30 05:13:00,5.53224,5.53258,5.53133,5.53192,14000000.0
2007-05-30 05:14:00,5.53218,5.53293,5.53197,5.53214,13000000.0
2007-05-30 05:15:00,5.53206,5.5333,5.53152,5.53152,15000000.0
2007-05-30 05:16:00,5.53265,5.53312,5.53105,5.53183,12000000.0
2007-05-30 05:17:00,5.53115,5.53197,5.53091,5.53102,13000000.0
2007-05-30 05:18:00,5.53151,5.53238,5.53112,5.5317,14000000.0
2007-05-30 05:19:00,5.53135,5.53185,5.53097,5.53097,9000000.0
2007-05-30 05:20:00,5.53147,5.53203,5.53086,5.53086,12000000.0
2007-05-30 05:21:00,5.53144,5.53299,5.53107,5.5323,9000000.0
2007-05-30 05:22:00,5.53208,5.53265,5.53169,5.53169,13000000.0
2007-05-30 05:23:00,5.53175,5.53255,5.5313,5.53255,9000000.0
2007-05-30 05:24:00,5.53261,5.5328,5.53152,5.5328,13000000.0
2007-05-30 05:25:00,5.5333,5.53332,5.53202,5.53332,10000000.0
2007-05-30 05:26:00,5.53291,5.53341,5.53233,5.53341,11000000.0
2007-05-30 05:27:00,5.53305,5.53305,5.53285,5.53305,20000000.0
2007-05-30 05:28:00,5.53375,5.53375,5.53355,5.53368,11000000.0
2007-05-30 05:29:00,5.53298,5.53305,5.53285,5.53285,8000000.0
2007-05-30 05:30:00,5.53286,5.53365,5.53231,5.53271,13000000.0
2007-05-30 05:31:00,5.53337,5.53438,5.53301,5.53425,12000000.0
2007-05-30 05:32:00,5.53331,5.5337,5.53228,5.53228,14000000.0
2007-05-30 05:33:00,5.53269,5.5334,5.53178,5.53253,10000000.0
2007-05-30 05:34:00,5.53282,5.53324,5.53175,5.53198,14000000.0
2007-05-30 05:35:00,5.53296,5.53386,5.53236,5.53313,16000000.0
2007-05-30 05:36:00,5.53272,5.53352,5.53235,5.53285,11000000.0
2007-05-30 05:37:00,5.53317,5.53409,5.5326,5.53306,14000000.0
2007-05-30 05:38:00,5.5334,5.5335,5.53279,5.53307,12000000.0
2007-05-30 05:39:00,5.53271,5.53385,5.53234,5.53311,16000000.0
2007-05-30 05:40:00,5.53325,5.53396,5.53226,5.53302,15000000.0
2007-05-30 05:41:00,5.53278,5.53348,5.53227,5.53303,11000000.0
2007-05-30 05:42:00,5.5331,5.53365,5.53143,5.53213,20000000.0
2007-05-30 05:43:00,5.53235,5.53235,5.53143,5.53215,13000000.0
2007-05-30 05:44:00,5.5319,5.53272,5.53181,5.53186,10000000.0
2007-05-30 05:45:00,5.53201,5.53302,5.53191,5.53229,9000000.0
2007-05-30 05:46:00,5.53204,5.5322,5.53191,5.53201,24000000.0
2007-05-30 05:47:00,5.53171,5.53216,5.53143,5.5321,16000000.0
2007-05-30 05:48:00,5.53227,5.53227,5.5319,5.53193,8000000.0
2007-05-30 05:49:00,5.53213,5.53298,5.5319,5.53259,7000000.0
2007-05-30 05:50:00,5.53226,5.53279,5.53158,5.53158,11000000.0
2007-05-30 05:51:00,5.53221,5.53337,5.53172,5.53337,18000000.0
2007-05-30 05:52:00,5.53217,5.53233,5.53194,5.53223,9000000.0
2007-05-30 05:53:00,5.53249,5.53255,5.53225,5.53255,15000000.0
2007-05-30 05:54:00,5.53232,5.53251,5.53227,5.53227,14000000.0
2007-05-30 05:55:00,5.53244,5.53253,5.53225,5.53225,15000000.0
2007-05-30 05:56:00,5.53239,5.53257,5.53229,5.53252,23000000.0
2007-05-30 05:57:00,5.53221,5.53321,5.53195,5.53321,17000000.0
2007-05-30 05:58:00,5.53295,5.53296,5.5317,5.53235,11000000.0
2007-05-30 05:59:00,5.53173,5.53289,5.53152,5.5321,13000000.0
2007-05-30 06:00:00,5.53253,5.53343,5.53197,5.53324,18000000.0
2007-05-30 06:01:00,5.53333,5.53375,5.5326,5.53292,9000000.0
2007-05-30 06:02:00,5.53266,5.53332,5.53208,5.53298,16000000.0
2007-05-30 06:03:00,5.53329,5.5333,5.53219,5.53238,12000000.0
2007-05-30 06:04:00,5.53191,5.53319,5.53191,5.53275,17000000.0
2007-05-30 06:05:00,5.53267,5.53311,5.53222,5.53223,11000000.0
2007-05-30 06:06:00,5.53202,5.53202,5.53165,5.53174,14000000.0
2007-05-30 06:07:00,5.53177,5.5319,5.53165,5.53165,13000000.0
2007-05-30 06:08:00,5.53146,5.53335,5.53146,5.53175,13000000.0
2007-05-30 06:09:00,5.53244,5.53297,5.53183,5.53233,11000000.0
2007-05-30 06:10:00,5.53172,5.5323,5.53143,5.53193,8000000.0
2007-05-30 06:11:00,5.53182,5.5326,5.53169,5.53217,17000000.0
2007-05-30 06:12:00,5.53206,5.5328,5.53158,5.5328,13000000.0
2007-05-30 06:13:00,5.53195,5.53215,5.53195,5.53215,13000000.0
2007-05-30 06:14:00,5.53205,5.53227,5.53147,5.53182,11000000.0
2007-05-30 06:15:00,5.53125,5.53215,5.53098,5.53125,16000000.0
2007-05-30 06:16:00,5.53195,5.53256,5.53163,5.53167,13000000.0
2007-05-30 06:17:00,5.53155,5.5332,5.53155,5.53276,18000000.0
2007-05-30 06:18:00,5.5329,5.5329,5.53185,5.53277,11000000.0
2007-05-30 06:19:00,5.53171,5.53288,5.53171,5.53213,7000000.0
2007-05-30 06:20:00,5.5321,5.5329,5.5314,5.53227,17000000.0
2007-05-30 06:21:00,5.53238,5.5338,5.53173,5.5338,13000000.0
2007-05-30 06:22:00,5.53311,5.53363,5.53228,5.53237,19000000.0
2007-05-30 06:23:00,5.53176,5.53338,5.53176,5.53261,19000000.0
2007-05-30 06:24:00,5.53334,5.53389,5.53237,5.53286,20000000.0
2007-05-30 06:25:00,5.53337,5.53372,5.53239,5.53239,8000000.0
2007-05-30 06:26:00,5.53329,5.53349,5.53251,5.53251,19000000.0
2007-05-30 06:27:00,5.53238,5.53358,5.53238,5.53266,12000000.0
2007-05-30 06:28:00,5.53376,5.53382,5.53226,5.5326,10000000.0
2007-05-30 06:29:00,5.53249,5.53249,5.53179,5.53199,10000000.0
2007-05-30 06:30:00,5.53172,5.53283,5.53172,5.53279,12000000.0
2007-05-30 06:31:00,5.53308,5.53338,5.53272,5.53272,15000000.0
2007-05-30 06:32:00,5.53317,5.53317,5.53258,5.53258,11000000.0
2007-05-30 06:33:00,5.53217,5.53325,5.53217,5.53314,13000000.0
2007-05-30 06:34:00,5.53325,5.53345,5.53325,5.53338,7000000.0
2007-05-30 06:35:00,5.53289,5.533,5.53237,5.53257,11000000.0
2007-05-30 06:36:00,5.53212,5.53257,5.532,5.53229,7000000.0
2007-05-30 06:37:00,5.5318,5.53299,5.5318,5.5323,9000000.0
2007-05-30 06:38:00,5.53258,5.53289,5.53216,5.5328,11000000.0
2007-05-30 06:39:00,5.53266,5.53267,5.53243,5.53246,14000000.0
2007-05-30 06:40:00,5.53199,5.533,5.53199,5.53239,12000000.0
2007-05-30 06:41:00,5.53218,5.53345,5.53218,5.5328,17000000.0
2007-05-30 06:42:00,5.53275,5.53387,5.53248,5.53385,13000000.0
2007-05-30 06:43:00,5.53359,5.53363,5.5328,5.53332,11000000.0
2007-05-30 06:44:00,5.53287,5.53315,5.53206,5.53212,15000000.0
2007-05-30 06:45:00,5.53287,5.53309,5.53261,5.53286,10000000.0
2007-05-30 06:46:00,5.53286,5.53308,5.53285,5.53299,14000000.0
2007-05-30 06:47:00,5.5329,5.53303,5.53276,5.53285,10000000.0
2007-05-30 06:48:00,5.53433,5.53453,5.53249,5.53371,13000000.0
2007-05-30 06:49:00,5.53338,5.53339,5.53297,5.53297,15000000.0
2007-05-30 06:50:00,5.53426,5.53536,5.53314,5.53514,16000000.0
2007-05-30 06:51:00,5.53406,5.53575,5.53406,5.53505,14000000.0
2007-05-30 06:52:00,5.53486,5.53527,5.53396,5.53396,10000000.0
2007-05-30 06:53:00,5.53432,5.53518,5.5337,5.53486,12000000.0
2007-05-30 06:54:00,5.5346,5.53522,5.5337,5.53452,14000000.0
2007-05-30 06:55:00,5.53333,5.53481,5.53333,5.5342,18000000.0
2007-05-30 06:56:00,5.53492,5.53523,5.53341,5.53391,19000000.0
2007-05-30 06:57:00,5.53341,5.53454,5.53284,5.53393,8000000.0
2007-05-30 06:58:00,5.53328,5.53349,5.53268,5.53323,10000000.0
2007-05-30 06:59:00,5.53397,5.53425,5.53243,5.53274,17000000.0
2007-05-30 07:00:00,5.53356,5.53369,5.53289,5.53333,11000000.0
2007-05-30 07:01:00,5.53327,5.53329,5.53305,5.53324,11000000.0
2007-05-30 07:02:00,5.53438,5.53484,5.5334,5.53474,13000000.0
2007-05-30 07:03:00,5.53508,5.53603,5.53434,5.53434,12000000.0
2007-05-30 07:04:00,5.53481,5.5355,5.53396,5.53403,18000000.0
2007-05-30 07:05:00,5.53488,5.53522,5.53335,5.53376,12000000.0
2007-05-30 07:06:00,5.53413,5.53519,5.53337,5.53502,15000000.0
2007-05-30 07:07:00,5.53507,5.53553,5.53442,5.53553,11000000.0
2007-05-30 07:08:00,5.53426,5.53552,5.53426,5.53552,9000000.0
2007-05-30 07:09:00,5.53457,5.53562,5.53415,5.53438,15000000.0
2007-05-30 07:10:00,5.53443,5.53528,5.53338,5.53528,19000000.0
2007-05-30 07:11:00,5.53496,5.53511,5.53436,5.53509,9000000.0
2007-05-30 07:12:00,5.53455,5.53455,5.53289,5.53382,12000000.0
2007-05-30 07:13:00,5.53398,5.53519,5.53379,5.53519,19000000.0
2007-05-30 07:14:00,5.53275,5.53407,5.53275,5.5331,8000000.0
2007-05-30 07:15:00,5.53357,5.53383,5.53333,5.53333,16000000.0
2007-05-30 07:16:00,5.53343,5.53349,5.53213,5.53258,18000000.0
2007-05-30 07:17:00,5.53337,5.53422,5.53337,5.53422,22000000.0
2007-05-30 07:18:00,5.53408,5.53408,5.53306,5.53358,16000000.0
2007-05-30 07:19:00,5.53316,5.53486,5.53316,5.53381,17000000.0
2007-05-30 07:20:00,5.53345,5.53466,5.53316,5.53466,14000000.0
2007-05-30 07:21:00,5.53465,5.53491,5.53373,5.53447,16000000.0
2007-05-30 07:22:00,5.53457,5.53514,5.53358,5.53458,14000000.0
2007-05-30 07:23:00,5.53432,5.53506,5.53369,5.53408,17000000.0
2007-05-30 07:24:00,5.53376,5.53471,5.53363,5.53471,9000000.0
2007-05-30 07:25:00,5.53422,5.53422,5.53256,5.53299,13000000.0
2007-05-30 07:26:00,5.53373,5.5345,5.53313,5.53359,13000000.0
2007-05-30 07:27:00,5.5339,5.53539,5.53378,5.53538,7000000.0
2007-05-30 07:28:00,5.53508,5.53508,5.53346,5.53495,18000000.0
2007-05-30 07:29:00,5.53486,5.53486,5.533,5.53364,8000000.0
2007-05-30 07:30:00,5.53392,5.53447,5.53333,5.53418,16000000.0
2007-05-30 07:31:00,5.53483,5.53702,5.53337,5.53615,15000000.0
2007-05-30 07:32:00,5.53572,5.53648,5.53524,5.53624,13000000.0
2007-05-30 07:33:00,5.53519,5.53599,5.53512,5.53599,8000000.0
2007-05-30 07:34:00,5.53506,5.53634,5.53499,5.53634,11000000.0
2007-05-30 07:35:00,5.53544,5.53622,5.53489,5.53584,16000000.0
2007-05-30 07:36:00,5.53591,5.53622,5.53524,5.53528,11000000.0
2007-05-30 07:37:00,5.53524,5.53699,5.53487,5.5363,17000000.0
2007-05-30 07:38:00,5.53645,5.53681,5.53559,5.53583,9000000.0
2007-05-30 07:39:00,5.53641,5.53761,5.53573,5.53761,12000000.0
2007-05-30 07:40:00,5.53613,5.53705,5.53517,5.53677,14000000.0
2007-05-30 07:41:00,5.53558,5.53695,5.53555,5.5364,14000000.0
2007-05-30 07:42:00,5.53604,5.53653,5.53544,5.53572,8000000.0
2007-05-30 07:43:00,5.53579,5.53609,5.53487,5.53609,15000000.0
2007-05-30 07:44:00,5.53638,5.53669,5.53509,5.53637,13000000.0
2007-05-30 07:45:00,5.53574,5.53615,5.53457,5.53483,19000000.0
2007-05-30 07:46:00,5.53548,5.53593,5.53429,5.53429,11000000.0
2007-05-30 07:47:00,5.53461,5.53597,5.53434,5.53515,16000000.0
2007-05-30 07:48:00,5.53469,5.53525,5.53417,5.53487,9000000.0
2007-05-30 07:49:00,5.53473,5.53533,5.53415,5.53415,11000000.0
2007-05-30 07:50:00,5.53364,5.53505,5.53364,5.53452,11000000.0
2007-05-30 07:51:00,5.53388,5.53554,5.53388,5.53551,13000000.0
2007-05-30 07:52:00,5.53482,5.53548,5.53481,5.53539,14000000.0
2007-05-30 07:53:00,5.53445,5.53445,5.53425,5.53445,10000000.0
2007-05-30 07:54:00,5.53453,5.53478,5.5336,5.53369,17000000.0
2007-05-30 07:55:00,5.53414,5.5346,5.5337,5.5337,10000000.0
2007-05-30 07:56:00,5.53408,5.53426,5.53353,5.53386,11000000.0
2007-05-30 07:57:00,5.53515,5.53529,5.53404,5.53494,11000000.0
2007-05-30 07:58:00,5.53567,5.53579,5.53415,5.53542,24000000.0
2007-05-30 07:59:00,5.53406,5.53609,5.53406,5.53545,11000000.0
2007-05-30 08:00:00,5.53628,5.53628,5.53447,5.53586,14000000.0
2007-05-30 08:01:00,5.53555,5.5358,5.53442,5.5358,15000000.0
2007-05-30 08:02:00,5.53527,5.53538,5.53379,5.53432,16000000.0
2007-05-30 08:03:00,5.5349,5.53567,5.5346,5.5353,10000000.0
2007-05-30 08:04:00,5.53575,5.53575,5.53403,5.53405,13000000.0
2007-05-30 08:05:00,5.53455,5.53503,5.53334,5.53334,18000000.0
2007-05-30 08:06:00,5.53516,5.53516,5.53351,5.53437,14000000.0
2007-05-30 08:07:00,5.53447,5.53447,5.53358,5.5339,11000000.0
2007-05-30 08:08:00,5.5334,5.53495,5.5334,5.53425,19000000.0
2007-05-30 08:09:00,5.5346,5.5351,5.53393,5.53411,9000000.0
2007-05-30 08:10:00,5.53387,5.53468,5.53329,5.53349,8000000.0
2007-05-30 08:11:00,5.53525,5.53525,5.53421,5.53432,16000000.0
2007-05-30 08:12:00,5.53477,5.53551,5.53476,5.53515,16000000.0
2007-05-30 08:13:00,5.5346,5.53542,5.53398,5.53419,15000000.0
2007-05-30 08:14:00,5.53448,5.53534,5.53349,5.53386,15000000.0
2007-05-30 08:15:00,5.53469,5.53489,5.53324,5.53379,14000000.0
2007-05-30 08:16:00,5.53286,5.53382,5.53229,5.53314,14000000.0
2007-05-30 08:17:00,5.53357,5.53452,5.53279,5.53408,15000000.0
2007-05-30 08:18:00,5.53312,5.53402,5.53293,5.53343,11000000.0
2007-05-30 08:19:00,5.5331,5.53381,5.53238,5.53357,16000000.0
2007-05-30 08:20:00,5.53428,5.53454,5.53287,5.53378,17000000.0
2007-05-30 08:21:00,5.53474,5.53474,5.53346,5.53467,15000000.0
2007-05-30 08:22:00,5.53413,5.53441,5.53343,5.53361,8000000.0
2007-05-30 08:23:00,5.53411,5.53445,5.53294,5.53412,15000000.0
2007-05-30 08:24:00,5.53344,5.53441,5.53344,5.53407,8000000.0
2007-05-30 08:25:00,5.53456,5.53526,5.53378,5.53521,17000000.0
2007-05-30 08:26:00,5.53435,5.53458,5.5331,5.53349,14000000.0
2007-05-30 08:27:00,5.53356,5.53386,5.53265,5.53372,9000000.0
2007-05-30 08:28:00,5.53334,5.53366,5.53245,5.53359,11000000.0
2007-05-30 08:29:00,5.5336,5.53371,5.53163,5.53296,15000000.0
2007-05-30 08:30:00,5.53288,5.53324,5.53216,5.53216,10000000.0
2007-05-30 08:31:00,5.53263,5.53367,5.53225,5.53278,17000000.0
2007-05-30 08:32:00,5.5331,5.53363,5.53198,5.53255,20000000.0
2007-05-30 08:33:00,5.53253,5.53373,5.53232,5.53359,7000000.0
2007-05-30 08:34:00,5.53358,5.53407,5.53318,5.5333,8000000.0
2007-05-30 08:35:00,5.53335,5.53434,5.53274,5.53434,19000000.0
2007-05-30 08:36:00,5.53356,5.5344,5.53294,5.53317,14000000.0
2007-05-30 08:37:00,5.5342,5.5342,5.53298,5.53398,12000000.0
2007-05-30 08:38:00,5.53457,5.53511,5.53328,5.5346,13000000.0
2007-05-30 08:39:00,5.53508,5.53544,5.5338,5.53514,14000000.0
2007-05-30 08:40:00,5.53454,5.53647,5.53454,5.53647,12000000.0
2007-05-30 08:41:00,5.53568,5.53683,5.53501,5.53609,11000000.0
2007-05-30 08:42:00,5.53577,5.53779,5.53529,5.5366,18000000.0
2007-05-30 08:43:00,5.53607,5.53745,5.53601,5.53709,8000000.0
2007-05-30 08:44:00,5.53759,5.53855,5.53672,5.53696,12000000.0
2007-05-30 08:45:00,5.53964,5.53964,5.53748,5.53835,20000000.0
2007-05-30 08:46:00,5.5367,5.53856,5.53666,5.53828,10000000.0
2007-05-30 08:47:00,5.53882,5.53964,5.53757,5.53949,13000000.0
2007-05-30 08:48:00,5.53821,5.53932,5.53782,5.53932,16000000.0
2007-05-30 08:49:00,5.53918,5.53918,5.53662,5.53738,9000000.0
2007-05-30 08:50:00,5.53837,5.53845,5.53687,5.53817,17000000.0
2007-05-30 08:51:00,5.53917,5.5394,5.53771,5.53821,8000000.0
2007-05-30 08:52:00,5.53789,5.5381,5.53714,5.53743,20000000.0
2007-05-30 08:53:00,5.53874,5.53874,5.53705,5.5386,16000000.0
2007-05-30 08:54:00,5.53815,5.53815,5.53581,5.53741,15000000.0
2007-05-30 08:55:00,5.53757,5.53757,5.53548,5.53678,12000000.0
2007-05-30 08:56:00,5.53701,5.53701,5.53496,5.53539,14000000.0
2007-05-30 08:57:00,5.53689,5.53702,5.53519,5.53555,14000000.0
2007-05-30 08:58:00,5.537,5.53745,5.53549,5.53745,15000000.0
2007-05-30 08:59:00,5.53693,5.53737,5.53584,5.53717,15000000.0
2007-05-30 09:00:00,5.53666,5.5381,5.53666,5.53736,14000000.0
2007-05-30 09:01:00,5.53882,5.53938,5.53762,5.53935,14000000.0
2007-05-30 09:02:00,5.53864,5.53995,5.53799,5.53959,17000000.0
2007-05-30 09:03:00,5.53876,5.54087,5.53876,5.54063,16000000.0
2007-05-30 09:04:00,5.53914,5.54085,5.53907,5.54085,10000000.0
2007-05-30 09:05:00,5.54064,5.54064,5.53942,5.54037,14000000.0
2007-05-30 09:06:00,5.54005,5.5405,5.53948,5.54047,14000000.0
2007-05-30 09:07:00,5.53913,5.53976,5.5379,5.53883,9000000.0
2007-05-30 09:08:00,5.53855,5.53855,5.53614,5.53767,17000000.0
2007-05-30 09:09:00,5.53815,5.53816,5.53646,5.53646,9000000.0
2007-05-30 09:10:00,5.53745,5.5382,5.53631,5.53756,12000000.0
2007-05-30 09:11:00,5.53868,5.5387,5.53694,5.5387,15000000.0
2007-05-30 09:12:00,5.53729,5.53863,5.53701,5.53834,14000000.0
2007-05-30 09:13:00,5.5374,5.53824,5.53643,5.53824,12000000.0
2007-05-30 09:14:00,5.53828,5.53849,5.537,5.53782,13000000.0
2007-05-30 09:15:00,5.53821,5.53846,5.53692,5.53846,13000000.0
2007-05-30 09:16:00,5.53716,5.53865,5.53706,5.53865,10000000.0
2007-05-30 09:17:00,5.53871,5.53898,5.53741,5.53898,14000000.0
2007-05-30 09:18:00,5.53708,5.5387,5.53708,5.53726,16000000.0
2007-05-30 09:19:00,5.53704,5.53827,5.53652,5.53823,14000000.0
2007-05-30 09:20:00,5.53794,5.53794,5.53602,5.5379,11000000.0
2007-05-30 09:21:00,5.53745,5.53784,5.53677,5.53755,11000000.0
2007-05-30 09:22:00,5.53806,5.53846,5.53701,5.53753,18000000.0
2007-05-30 09:23:00,5.53825,5.53905,5.53701,5.53895,18000000.0
2007-05-30 09:24:00,5.53902,5.53902,5.53768,5.53862,18000000.0
2007-05-30 09:25:00,5.53844,5.53863,5.53734,5.53734,13000000.0
2007-05-30 09:26:00,5.53827,5.53847,5.53705,5.53823,13000000.0
2007-05-30 09:27:00,5.53711,5.53858,5.53711,5.53801,11000000.0
2007-05-30 09:28:00,5.53892,5.53892,5.53772,5.53846,12000000.0
2007-05-30 09:29:00,5.53874,5.53891,5.53663,5.53755,16000000.0
2007-05-30 09:30:00,5.53779,5.5381,5.53717,5.53734,11000000.0
2007-05-30 09:31:00,5.53671,5.53842,5.53671,5.53749,13000000.0
2007-05-30 09:32:00,5.53839,5.53868,5.5372,5.53859,14000000.0
2007-05-30 09:33:00,5.53796,5.53899,5.53733,5.53733,16000000.0
2007-05-30 09:34:00,5.53902,5.53902,5.5372,5.5389,13000000.0
2007-05-30 09:35:00,5.53804,5.53877,5.53796,5.5386,9000000.0
2007-05-30 09:36:00,5.53787,5.53918,5.53738,5.53918,7000000.0
2007-05-30 09:37:00,5.53789,5.53894,5.53766,5.53795,14000000.0
2007-05-30 09:38:00,5.53895,5.5394,5.53729,5.5394,18000000.0
2007-05-30 09:39:00,5.538,5.53853,5.53727,5.53848,15000000.0
2007-05-30 09:40:00,5.53884,5.53909,5.5382,5.53872,10000000.0
2007-05-30 09:41:00,5.53759,5.53858,5.5368,5.53836,14000000.0
2007-05-30 09:42:00,5.53868,5.53882,5.53854,5.53882,18000000.0
2007-05-30 09:43:00,5.53858,5.53883,5.53858,5.5386,9000000.0
2007-05-30 09:44:00,5.53747,5.5388,5.53684,5.53684,10000000.0
2007-05-30 09:45:00,5.53866,5.53866,5.53644,5.53725,10000000.0
2007-05-30 09:46:00,5.5375,5.53785,5.53668,5.53782,14000000.0
2007-05-30 09:47:00,5.53749,5.53749,5.53664,5.5369,11000000.0
2007-05-30 09:48:00,5.53733,5.53769,5.53644,5.53696,10000000.0
2007-05-30 09:49:00,5.53647,5.53839,5.53592,5.53773,13000000.0
2007-05-30 09:50:00,5.53705,5.5381,5.53646,5.53698,12000000.0
2007-05-30 09:51:00,5.53685,5.53743,5.53574,5.53602,18000000.0
2007-05-30 09:52:00,5.53656,5.53666,5.53531,5.53604,12000000.0
2007-05-30 09:53:00,5.53664,5.53769,5.53578,5.53655,18000000.0
2007-05-30 09:54:00,5.53753,5.53762,5.53593,5.53669,13000000.0
2007-05-30 09:55:00,5.53735,5.53778,5.53635,5.53778,14000000.0
2007-05-30 09:56:00,5.53728,5.53825,5.53647,5.53825,16000000.0
2007-05-30 09:57:00,5.53762,5.53837,5.53636,5.53773,17000000.0
2007-05-30 09:58:00,5.53846,5.53846,5.53637,5.53812,18000000.0
2007-05-30 09:59:00,5.53731,5.53816,5.5369,5.53816,7000000.0
2007-05-30 10:00:00,5.5383,5.53871,5.53731,5.53821,13000000.0
2007-05-30 10:01:00,5.53868,5.5396,5.53796,5.53916,15000000.0
2007-05-30 10:02:00,5.53878,5.53886,5.53748,5.53801,10000000.0
2007-05-30 10:03:00,5.53803,5.53914,5.5373,5.53897,15000000.0
2007-05-30 10:04:00,5.53988,5.5404,5.53807,5.53807,13000000.0
2007-05-30 10:05:00,5.53938,5.54042,5.53809,5.53975,16000000.0
2007-05-30 10:06:00,5.53866,5.53979,5.53774,5.53904,16000000.0
2007-05-30 10:07:00,5.5386,5.53932,5.53732,5.53732,24000000.0
2007-05-30 10:08:00,5.53841,5.53894,5.53787,5.53789,13000000.0
2007-05-30 10:09:00,5.53782,5.53907,5.53681,5.53867,17000000.0
2007-05-30 10:10:00,5.53782,5.53877,5.53753,5.53774,14000000.0
2007-05-30 10:11:00,5.53851,5.53854,5.53728,5.53854,14000000.0
2007-05-30 10:12:00,5.53868,5.53869,5.53696,5.53768,9000000.0
2007-05-30 10:13:00,5.53738,5.5387,5.53706,5.53816,13000000.0
2007-05-30 10:14:00,5.53721,5.53851,5.53702,5.53851,10000000.0
2007-05-30 10:15:00,5.53735,5.53852,5.53673,5.53673,19000000.0
2007-05-30 10:16:00,5.53635,5.53703,5.53593,5.53648,11000000.0
2007-05-30 10:17:00,5.53683,5.53709,5.53496,5.53626,13000000.0
2007-05-30 10:18:00,5.53623,5.53623,5.53392,5.53521,21000000.0
2007-05-30 10:19:00,5.53435,5.53558,5.53395,5.53519,12000000.0
2007-05-30 10:20:00,5.53525,5.5357,5.53456,5.53491,8000000.0
2007-05-30 10:21:00,5.53522,5.53553,5.53423,5.53505,17000000.0
2007-05-30 10:22:00,5.53517,5.53579,5.5345,5.53554,15000000.0
2007-05-30 10:23:00,5.53656,5.5367,5.53539,5.53575,11000000.0
2007-05-30 10:24:00,5.53567,5.53639,5.53475,5.53596,13000000.0
2007-05-30 10:25:00,5.53593,5.53658,5.53518,5.53619,14000000.0
2007-05-30 10:26:00,5.53559,5.53641,5.53546,5.53641,10000000.0
2007-05-30 10:27:00,5.53686,5.53686,5.53444,5.53527,9000000.0
2007-05-30 10:28:00,5.53593,5.53621,5.53464,5.53532,11000000.0
2007-05-30 10:29:00,5.53621,5.53687,5.5353,5.5358,19000000.0
2007-05-30 10:30:00,5.53631,5.53694,5.53553,5.53694,11000000.0
2007-05-30 10:31:00,5.53573,5.53718,5.53552,5.53552,15000000.0
2007-05-30 10:32:00,5.53706,5.53706,5.53509,5.53509,9000000.0
2007-05-30 10:33:00,5.5354,5.53657,5.5354,5.53566,16000000.0
2007-05-30 10:34:00,5.53658,5.53667,5.53516,5.53601,11000000.0
2007-05-30 10:35:00,5.53559,5.53682,5.53548,5.53574,9000000.0
2007-05-30 10:36:00,5.53569,5.53708,5.53533,5.53637,13000000.0
2007-05-30 10:37:00,5.53659,5.53659,5.53426,5.53466,14000000.0
2007-05-30 10:38:00,5.53445,5.53557,5.53445,5.5351,7000000.0
2007-05-30 10:39:00,5.53471,5.53549,5.53379,5.53549,12000000.0
2007-05-30 10:40:00,5.53438,5.53476,5.53316,5.53316,17000000.0
2007-05-30 10:41:00,5.53348,5.53388,5.53118,5.53381,15000000.0
2007-05-30 10:42:00,5.53244,5.53323,5.53172,5.53323,13000000.0
2007-05-30 10:43:00,5.53328,5.53348,5.53217,5.5332,15000000.0
2007-05-30 10:44:00,5.53248,5.53366,5.53213,5.53274,11000000.0
2007-05-30 10:45:00,5.53276,5.53425,5.53256,5.53366,17000000.0
2007-05-30 10:46:00,5.53283,5.53405,5.53277,5.53382,9000000.0
2007-05-30 10:47:00,5.53434,5.53444,5.53343,5.53434,9000000.0
2007-05-30 10:48:00,5.53356,5.53401,5.53274,5.53309,11000000.0
2007-05-30 10:49:00,5.53281,5.53407,5.53262,5.53331,11000000.0
2007-05-30 10:50:00,5.53329,5.53376,5.53238,5.53238,16000000.0
2007-05-30 10:51:00,5.5332,5.53397,5.53269,5.53389,21000000.0
2007-05-30 10:52:00,5.53375,5.53375,5.53273,5.53313,8000000.0
2007-05-30 10:53:00,5.53399,5.53399,5.53258,5.53393,12000000.0
2007-05-30 10:54:00,5.53398,5.53398,5.53252,5.53327,16000000.0
2007-05-30 10:55:00,5.53391,5.53427,5.53258,5.5339,13000000.0
2007-05-30 10:56:00,5.53471,5.53501,5.53333,5.53439,16000000.0
2007-05-30 10:57:00,5.53477,5.53533,5.53419,5.53483,10000000.0
2007-05-30 10:58:00,5.53545,5.53625,5.53448,5.53625,12000000.0
2007-05-30 10:59:00,5.53593,5.53642,5.5354,5.5363,11000000.0
2007-05-30 11:00:00,5.53621,5.53732,5.53585,5.53732,13000000.0
2007-05-30 11:01:00,5.53681,5.53733,5.53617,5.53621,9000000.0
2007-05-30 11:02:00,5.53753,5.53776,5.53694,5.53705,8000000.0
2007-05-30 11:03:00,5.53602,5.53786,5.53602,5.53786,10000000.0
2007-05-30 11:04:00,5.53676,5.53795,5.53665,5.53795,12000000.0
2007-05-30 11:05:00,5.538,5.538,5.53612,5.53647,11000000.0
2007-05-30 11:06:00,5.5367,5.53721,5.53599,5.53684,8000000.0
2007-05-30 11:07:00,5.53691,5.5377,5.53607,5.53689,14000000.0
2007-05-30 11:08:00,5.53722,5.5379,5.53639,5.53716,18000000.0
2007-05-30 11:09:00,5.53823,5.53844,5.53674,5.53682,15000000.0
2007-05-30 11:10:00,5.5389,5.5389,5.53672,5.53832,12000000.0
2007-05-30 11:11:00,5.53773,5.53816,5.53701,5.53701,11000000.0
2007-05-30 11:12:00,5.53672,5.53815,5.53672,5.53708,8000000.0
2007-05-30 11:13:00,5.53755,5.53826,5.53721,5.53815,15000000.0
2007-05-30 11:14:00,5.5382,5.5382,5.53628,5.53718,13000000.0
2007-05-30 11:15:00,5.53721,5.5377,5.53625,5.53659,20000000.0
2007-05-30 11:16:00,5.53673,5.53767,5.53588,5.5376,15000000.0
2007-05-30 11:17:00,5.53646,5.5372,5.53602,5.53671,18000000.0
2007-05-30 11:18:00,5.53721,5.53809,5.53617,5.5374,20000000.0
2007-05-30 11:19:00,5.53683,5.53809,5.5362,5.53801,13000000.0
2007-05-30 11:20:00,5.53766,5.53774,5.53626,5.53709,20000000.0
2007-05-30 11:21:00,5.53645,5.53803,5.53643,5.53696,18000000.0
2007-05-30 11:22:00,5.53757,5.53791,5.53613,5.53703,18000000.0
2007-05-30 11:23:00,5.53677,5.53774,5.53598,5.53709,13000000.0
2007-05-30 11:24:00,5.53783,5.53784,5.53622,5.53652,9000000.0
2007-05-30 11:25:00,5.53761,5.53761,5.53621,5.53732,8000000.0
2007-05-30 11:26:00,5.5367,5.53733,5.53599,5.53657,8000000.0
2007-05-30 11:27:00,5.53768,5.53768,5.5363,5.53728,7000000.0
2007-05-30 11:28:00,5.53742,5.53792,5.53652,5.53708,14000000.0
2007-05-30 11:29:00,5.53688,5.53841,5.53635,5.5375,16000000.0
2007-05-30 11:30:00,5.53779,5.53808,5.53703,5.53788,7000000.0
2007-05-30 11:31:00,5.53741,5.5381,5.53724,5.53748,15000000.0
2007-05-30 11:32:00,5.53624,5.53833,5.53624,5.53758,10000000.0
2007-05-30 11:33:00,5.53807,5.53856,5.53672,5.53856,8000000.0
2007-05-30 11:34:00,5.53782,5.53783,5.53649,5.53733,11000000.0
2007-05-30 11:35:00,5.53801,5.53846,5.53701,5.53826,15000000.0
2007-05-30 11:36:00,5.53814,5.5387,5.53814,5.53867,14000000.0
2007-05-30 11:37:00,5.53825,5.53852,5.53725,5.53852,11000000.0
2007-05-30 11:38:00,5.53788,5.538,5.53695,5.53695,12000000.0
2007-05-30 11:39:00,5.53842,5.53856,5.53704,5.53826,13000000.0
2007-05-30 11:40:00,5.53805,5.53818,5.53659,5.53722,8000000.0
2007-05-30 11:41:00,5.53814,5.53834,5.53696,5.53833,13000000.0
2007-05-30 11:42:00,5.53824,5.53849,5.53714,5.53849,18000000.0
2007-05-30 11:43:00,5.53698,5.53833,5.5366,5.53792,13000000.0
2007-05-30 11:44:00,5.53657,5.53796,5.53657,5.53659,14000000.0
2007-05-30 11:45:00,5.53829,5.53838,5.53635,5.53659,12000000.0
2007-05-30 11:46:00,5.53849,5.53873,5.53665,5.53834,14000000.0
2007-05-30 11:47:00,5.53891,5.53891,5.53776,5.53869,15000000.0
2007-05-30 11:48:00,5.53723,5.53896,5.53723,5.53847,9000000.0
2007-05-30 11:49:00,5.53802,5.53916,5.53789,5.53916,14000000.0
2007-05-30 11:50:00,5.53886,5.53936,5.5381,5.53916,17000000.0
2007-05-30 11:51:00,5.53943,5.53943,5.53818,5.53874,15000000.0
2007-05-30 11:52:00,5.53832,5.53944,5.53794,5.53928,15000000.0
2007-05-30 11:53:00,5.53911,5.54088,5.53848,5.54088,14000000.0
2007-05-30 11:54:00,5.54047,5.54194,5.53989,5.54194,9000000.0
2007-05-30 11:55:00,5.54218,5.54218,5.54028,5.54093,11000000.0
2007-05-30 11:56:00,5.54197,5.54197,5.54048,5.54115,13000000.0
2007-05-30 11:57:00,5.54064,5.5416,5.54015,5.54153,13000000.0
2007-05-30 11:58:00,5.54069,5.54204,5.54047,5.54189,12000000.0
2007-05-30 11:59:00,5.54319,5.5438,5.5421,5.54309,12000000.0
2007-05-30 12:00:00,5.54421,5.54478,5.54337,5.5441,12000000.0
2007-05-30 12:01:00,5.54473,5.5452,5.5433,5.54429,22000000.0
2007-05-30 12:02:00,5.54332,5.54439,5.54316,5.54439,10000000.0
2007-05-30 12:03:00,5.54321,5.54389,5.5425,5.54389,18000000.0
2007-05-30 12:04:00,5.54272,5.54377,5.54232,5.54232,12000000.0
2007-05-30 12:05:00,5.54321,5.54371,5.54228,5.54349,15000000.0
2007-05-30 12:06:00,5.54355,5.54432,5.5425,5.5436,14000000.0
2007-05-30 12:07:00,5.54402,5.54402,5.54226,5.54234,15000000.0
2007-05-30 12:08:00,5.54242,5.543,5.54137,5.543,19000000.0
2007-05-30 12:09:00,5.54299,5.54299,5.54155,5.54285,12000000.0
2007-05-30 12:10:00,5.54223,5.54274,5.54086,5.54248,23000000.0
2007-05-30 12:11:00,5.5426,5.5426,5.54101,5.54245,21000000.0
2007-05-30 12:12:00,5.54191,5.5427,5.54169,5.54269,9000000.0
2007-05-30 12:13:00,5.54152,5.54363,5.54152,5.54212,13000000.0
2007-05-30 12:14:00,5.54264,5.54282,5.54141,5.54203,15000000.0
2007-05-30 12:15:00,5.54322,5.54329,5.54106,5.54232,14000000.0
2007-05-30 12:16:00,5.54247,5.54303,5.54114,5.54263,16000000.0
2007-05-30 12:17:00,5.54251,5.54263,5.54243,5.54257,13000000.0
2007-05-30 12:18:00,5.54187,5.54187,5.54053,5.54168,9000000.0
2007-05-30 12:19:00,5.54124,5.54124,5.54036,5.54114,10000000.0
2007-05-30 12:20:00,5.54049,5.54153,5.54034,5.54153,7000000.0
2007-05-30 12:21:00,5.54134,5.5423,5.54027,5.5423,13000000.0
2007-05-30 12:22:00,5.54235,5.54241,5.54069,5.54197,10000000.0
2007-05-30 12:23:00,5.54212,5.54212,5.54089,5.54204,10000000.0
2007-05-30 12:24:00,5.54079,5.54155,5.53968,5.53968,12000000.0
2007-05-30 12:25:00,5.54087,5.54192,5.54066,5.54086,12000000.0
2007-05-30 12:26:00,5.54043,5.5414,5.53998,5.54081,20000000.0
2007-05-30 12:27:00,5.54132,5.54141,5.5405,5.54126,12000000.0
2007-05-30 12:28:00,5.54032,5.54174,5.54032,5.54149,14000000.0
2007-05-30 12:29:00,5.54159,5.54159,5.54016,5.54101,10000000.0
2007-05-30 12:30:00,5.54165,5.54216,5.5409,5.54151,19000000.0
2007-05-30 12:31:00,5.54187,5.54246,5.54126,5.54246,11000000.0
2007-05-30 12:32:00,5.5426,5.54268,5.54076,5.54076,10000000.0
2007-05-30 12:33:00,5.54222,5.54222,5.54092,5.54155,15000000.0
2007-05-30 12:34:00,5.54222,5.54248,5.541,5.54177,16000000.0
2007-05-30 12:35:00,5.54251,5.54293,5.54122,5.54293,10000000.0
2007-05-30 12:36:00,5.54298,5.54323,5.54138,5.54289,11000000.0
2007-05-30 12:37:00,5.54244,5.54271,5.54163,5.54241,10000000.0
2007-05-30 12:38:00,5.54189,5.54318,5.54124,5.54276,14000000.0
2007-05-30 12:39:00,5.54312,5.54347,5.54173,5.54347,14000000.0
2007-05-30 12:40:00,5.54303,5.5431,5.54152,5.54171,11000000.0
2007-05-30 12:41:00,5.54234,5.5426,5.54074,5.54231,12000000.0
2007-05-30 12:42:00,5.54218,5.54219,5.54064,5.54219,14000000.0
2007-05-30 12:43:00,5.5427,5.5427,5.54114,5.54224,15000000.0
2007-05-30 12:44:00,5.54283,5.54283,5.54139,5.54226,16000000.0
2007-05-30 12:45:00,5.5418,5.54283,5.5415,5.54274,10000000.0
2007-05-30 12:46:00,5.5429,5.54317,5.54149,5.54317,12000000.0
2007-05-30 12:47:00,5.54318,5.5443,5.54241,5.54349,13000000.0
2007-05-30 12:48:00,5.54474,5.54581,5.54339,5.54581,12000000.0
2007-05-30 12:49:00,5.54512,5.5453,5.54359,5.5453,14000000.0
2007-05-30 12:50:00,5.5448,5.54518,5.5444,5.54457,9000000.0
2007-05-30 12:51:00,5.54437,5.54526,5.54372,5.54382,10000000.0
2007-05-30 12:52:00,5.54474,5.54527,5.54357,5.54382,22000000.0
2007-05-30 12:53:00,5.54333,5.54461,5.54315,5.54427,14000000.0
2007-05-30 12:54:00,5.54369,5.54421,5.542,5.54329,13000000.0
2007-05-30 12:55:00,5.54262,5.54306,5.54176,5.5427,21000000.0
2007-05-30 12:56:00,5.5412,5.54318,5.5412,5.5421,18000000.0
2007-05-30 12:57:00,5.54312,5.54329,5.54193,5.54269,7000000.0
2007-05-30 12:58:00,5.54213,5.54244,5.54152,5.54213,12000000.0
2007-05-30 12:59:00,5.54271,5.54271,5.54102,5.54102,18000000.0
2007-05-30 13:00:00,5.54366,5.54373,5.54174,5.54229,14000000.0
2007-05-30 13:01:00,5.54189,5.54229,5.54115,5.54146,11000000.0
2007-05-30 13:02:00,5.54076,5.542,5.53981,5.54077,15000000.0
2007-05-30 13:03:00,5.54123,5.54123,5.53915,5.53915,15000000.0
2007-05-30 13:04:00,5.53845,5.54023,5.53845,5.53984,16000000.0
2007-05-30 13:05:00,5.53819,5.53932,5.53818,5.5386,9000000.0
2007-05-30 13:06:00,5.53903,5.54028,5.53814,5.53862,13000000.0
2007-05-30 13:07:00,5.53859,5.5408,5.53859,5.54047,13000000.0
2007-05-30 13:08:00,5.54022,5.54024,5.5395,5.53964,10000000.0
2007-05-30 13:09:00,5.54114,5.54152,5.54032,5.5406,15000000.0
2007-05-30 13:10:00,5.54066,5.54125,5.5399,5.5399,12000000.0
2007-05-30 13:11:00,5.54085,5.54123,5.53932,5.54122,12000000.0
2007-05-30 13:12:00,5.54123,5.54183,5.53951,5.53951,12000000.0
2007-05-30 13:13:00,5.53932,5.54029,5.53932,5.53982,11000000.0
2007-05-30 13:14:00,5.54006,5.54083,5.53927,5.54083,9000000.0
2007-05-30 13:15:00,5.54153,5.54189,5.54058,5.54058,15000000.0
2007-05-30 13:16:00,5.54118,5.54185,5.53999,5.53999,15000000.0
2007-05-30 13:17:00,5.54077,5.54124,5.53998,5.54063,17000000.0
2007-05-30 13:18:00,5.54068,5.54134,5.53981,5.54134,15000000.0
2007-05-30 13:19:00,5.53987,5.54133,5.53987,5.54106,15000000.0
2007-05-30 13:20:00,5.54053,5.54139,5.53948,5.53948,19000000.0
2007-05-30 13:21:00,5.54068,5.54138,5.54032,5.54073,10000000.0
2007-05-30 13:22:00,5.5404,5.54073,5.53932,5.53953,8000000.0
2007-05-30 13:23:00,5.54033,5.54057,5.53892,5.54039,15000000.0
2007-05-30 13:24:00,5.54113,5.54122,5.53949,5.5408,11000000.0
2007-05-30 13:25:00,5.54064,5.54168,5.54022,5.54168,9000000.0
2007-05-30 13:26:00,5.54135,5.54168,5.54043,5.54089,8000000.0
2007-05-30 13:27:00,5.54149,5.5417,5.53995,5.54068,15000000.0
2007-05-30 13:28:00,5.5407,5.54193,5.54027,5.5406,17000000.0
2007-05-30 13:29:00,5.54026,5.54177,5.54026,5.54152,11000000.0
2007-05-30 13:30:00,5.54218,5.54308,5.5411,5.54308,21000000.0
2007-05-30 13:31:00,5.542,5.54289,5.54147,5.54189,11000000.0
2007-05-30 13:32:00,5.54227,5.54276,5.54142,5.54276,10000000.0
2007-05-30 13:33:00,5.54259,5.54259,5.54165,5.54237,8000000.0
2007-05-30 13:34:00,5.54264,5.54345,5.54162,5.54309,15000000.0
2007-05-30 13:35:00,5.54251,5.54331,5.54198,5.54265,13000000.0
2007-05-30 13:36:00,5.54336,5.54336,5.54183,5.54316,11000000.0
2007-05-30 13:37:00,5.54261,5.54261,5.54136,5.54224,8000000.0
2007-05-30 13:38:00,5.54161,5.54291,5.54161,5.54193,13000000.0
2007-05-30 13:39:00,5.54292,5.54292,5.54183,5.54202,7000000.0
2007-05-30 13:40:00,5.54158,5.54307,5.54153,5.54307,12000000.0
2007-05-30 13:41:00,5.54384,5.54542,5.54316,5.54538,15000000.0
2007-05-30 13:42:00,5.54489,5.54762,5.5445,5.54762,22000000.0
2007-05-30 13:43:00,5.54757,5.54757,5.54561,5.54604,13000000.0
2007-05-30 13:44:00,5.5464,5.54664,5.54476,5.54564,14000000.0
2007-05-30 13:45:00,5.54528,5.54603,5.54496,5.54496,7000000.0
2007-05-30 13:46:00,5.54533,5.54648,5.5448,5.54581,11000000.0
2007-05-30 13:47:00,5.54593,5.54668,5.54542,5.54636,11000000.0
2007-05-30 13:48:00,5.54633,5.54642,5.54506,5.5456,14000000.0
2007-05-30 13:49:00,5.54656,5.54656,5.54531,5.54621,13000000.0
2007-05-30 13:50:00,5.54751,5.54799,5.54582,5.54748,12000000.0
2007-05-30 13:51:00,5.54741,5.54802,5.54671,5.54787,11000000.0
2007-05-30 13:52:00,5.54707,5.55028,5.54707,5.54942,9000000.0
2007-05-30 13:53:00,5.54762,5.54878,5.54599,5.54599,11000000.0
2007-05-30 13:54:00,5.54647,5.54681,5.54512,5.54587,17000000.0
2007-05-30 13:55:00,5.54645,5.54645,5.54473,5.54604,22000000.0
2007-05-30 13:56:00,5.54486,5.54641,5.54484,5.54594,13000000.0
2007-05-30 13:57:00,5.54571,5.54694,5.54545,5.54664,19000000.0
2007-05-30 13:58:00,5.54694,5.54698,5.54323,5.54457,11000000.0
2007-05-30 13:59:00,5.54345,5.54364,5.54178,5.54178,7000000.0
2007-05-30 14:00:00,5.54204,5.54354,5.54174,5.54292,9000000.0
2007-05-30 14:01:00,5.54344,5.54363,5.54245,5.5433,7000000.0
2007-05-30 14:02:00,5.54182,5.54307,5.54182,5.54272,13000000.0
2007-05-30 14:03:00,5.54183,5.54321,5.54183,5.54321,17000000.0
2007-05-30 14:04:00,5.54371,5.54394,5.54242,5.54289,13000000.0
2007-05-30 14:05:00,5.54236,5.54304,5.54164,5.54255,8000000.0
2007-05-30 14:06:00,5.54212,5.54392,5.54168,5.54244,10000000.0
2007-05-30 14:07:00,5.542,5.54306,5.54152,5.54306,10000000.0
2007-05-30 14:08:00,5.54276,5.54404,5.54195,5.54258,14000000.0
2007-05-30 14:09:00,5.54296,5.54373,5.54266,5.54298,16000000.0
2007-05-30 14:10:00,5.5438,5.54392,5.54266,5.54345,12000000.0
2007-05-30 14:11:00,5.54433,5.54475,5.5432,5.54445,14000000.0
2007-05-30 14:12:00,5.54479,5.54505,5.54374,5.54477,13000000.0
2007-05-30 14:13:00,5.54454,5.5447,5.54358,5.5446,11000000.0
2007-05-30 14:14:00,5.54324,5.54461,5.54324,5.54452,14000000.0
2007-05-30 14:15:00,5.54526,5.54534,5.54292,5.54292,11000000.0
2007-05-30 14:16:00,5.54295,5.54417,5.54264,5.54284,11000000.0
2007-05-30 14:17:00,5.54326,5.54443,5.54294,5.54381,14000000.0
2007-05-30 14:18:00,5.54468,5.54488,5.54303,5.54336,11000000.0
2007-05-30 14:19:00,5.54433,5.54434,5.54342,5.54384,8000000.0
2007-05-30 14:20:00,5.54383,5.54497,5.54233,5.54497,10000000.0
2007-05-30 14:21:00,5.54482,5.54549,5.5442,5.54549,14000000.0
2007-05-30 14:22:00,5.54491,5.54589,5.54475,5.54475,17000000.0
2007-05-30 14:23:00,5.54513,5.54546,5.54348,5.54484,8000000.0
2007-05-30 14:24:00,5.54435,5.54489,5.54315,5.54335,16000000.0
2007-05-30 14:25:00,5.54475,5.54493,5.54377,5.54422,11000000.0
2007-05-30 14:26:00,5.54401,5.54466,5.54316,5.54459,14000000.0
2007-05-30 14:27:00,5.54465,5.54478,5.54372,5.54478,8000000.0
2007-05-30 14:28:00,5.54364,5.5447,5.5436,5.5447,11000000.0
2007-05-30 14:29:00,5.54447,5.54447,5.54294,5.54307,11000000.0
2007-05-30 14:30:00,5.54389,5.54389,5.54226,5.54279,14000000.0
2007-05-30 14:31:00,5.5442,5.5442,5.54185,5.54185,15000000.0
2007-05-30 14:32:00,5.54324,5.54324,5.5416,5.54323,9000000.0
2007-05-30 14:33:00,5.54171,5.54317,5.54171,5.54263,12000000.0
2007-05-30 14:34:00,5.54307,5.54334,5.54206,5.54291,12000000.0
2007-05-30 14:35:00,5.54225,5.54326,5.54202,5.54206,18000000.0
2007-05-30 14:36:00,5.54334,5.5439,5.54189,5.5439,12000000.0
2007-05-30 14:37:00,5.54394,5.54427,5.54256,5.54256,12000000.0
2007-05-30 14:38:00,5.54372,5.54411,5.54292,5.54331,24000000.0
2007-05-30 14:39:00,5.54447,5.54447,5.54287,5.54287,12000000.0
2007-05-30 14:40:00,5.54386,5.54444,5.54272,5.54443,15000000.0
2007-05-30 14:41:00,5.54456,5.54468,5.54323,5.54407,17000000.0
2007-05-30 14:42:00,5.54412,5.54498,5.54334,5.54352,15000000.0
2007-05-30 14:43:00,5.54527,5.54527,5.54357,5.54357,9000000.0
2007-05-30 14:44:00,5.54414,5.54501,5.5437,5.54501,7000000.0
2007-05-30 14:45:00,5.54438,5.54562,5.54438,5.5446,17000000.0
2007-05-30 14:46:00,5.54562,5.54566,5.54445,5.5452,14000000.0
2007-05-30 14:47:00,5.54654,5.54654,5.54443,5.54527,16000000.0
2007-05-30 14:48:00,5.54508,5.54621,5.54414,5.54475,12000000.0
2007-05-30 14:49:00,5.54472,5.54552,5.5441,5.5447,20000000.0
2007-05-30 14:50:00,5.54426,5.54561,5.54397,5.54561,12000000.0
2007-05-30 14:51:00,5.54579,5.54617,5.54496,5.54617,12000000.0
2007-05-30 14:52:00,5.54692,5.54703,5.5457,5.54619,22000000.0
2007-05-30 14:53:00,5.54692,5.54694,5.54514,5.54694,17000000.0
2007-05-30 14:54:00,5.5459,5.54646,5.54569,5.54594,14000000.0
2007-05-30 14:55:00,5.54677,5.54677,5.54523,5.54592,20000000.0
2007-05-30 14:56:00,5.54479,5.54623,5.54446,5.54623,22000000.0
2007-05-30 14:57:00,5.5459,5.5464,5.54496,5.5464,10000000.0
2007-05-30 14:58:00,5.54518,5.54629,5.54434,5.54534,17000000.0
2007-05-30 14:59:00,5.54493,5.5456,5.54373,5.54464,12000000.0
2007-05-30 15:00:00,5.54459,5.54502,5.54307,5.5434,14000000.0
2007-05-30 15:01:00,5.5426,5.5436,5.54204,5.54326,16000000.0
2007-05-30 15:02:00,5.5419,5.54289,5.54086,5.54238,13000000.0
2007-05-30 15:03:00,5.54272,5.54327,5.54223,5.54269,7000000.0
2007-05-30 15:04:00,5.5424,5.5424,5.54032,5.54032,12000000.0
2007-05-30 15:05:00,5.543,5.543,5.54056,5.54107,20000000.0
2007-05-30 15:06:00,5.5406,5.54239,5.54035,5.54239,9000000.0
2007-05-30 15:07:00,5.54206,5.54293,5.54162,5.54162,9000000.0
2007-05-30 15:08:00,5.54251,5.54274,5.54135,5.54197,14000000.0
2007-05-30 15:09:00,5.54261,5.54319,5.54154,5.54218,14000000.0
2007-05-30 15:10:00,5.54319,5.5435,5.54158,5.54279,15000000.0
2007-05-30 15:11:00,5.54187,5.54361,5.54178,5.54342,10000000.0
2007-05-30 15:12:00,5.54331,5.54337,5.54248,5.5433,10000000.0
2007-05-30 15:13:00,5.54224,5.54273,5.54156,5.54171,20000000.0
2007-05-30 15:14:00,5.54151,5.54273,5.54123,5.5421,10000000.0
2007-05-30 15:15:00,5.54085,5.54311,5.54085,5.54311,13000000.0
2007-05-30 15:16:00,5.54262,5.5431,5.54187,5.54247,11000000.0
2007-05-30 15:17:00,5.54337,5.54353,5.54221,5.54337,17000000.0
2007-05-30 15:18:00,5.54317,5.54399,5.54271,5.54302,11000000.0
2007-05-30 15:19:00,5.54201,5.54374,5.54169,5.54208,18000000.0
2007-05-30 15:20:00,5.54261,5.54358,5.54253,5.54328,14000000.0
2007-05-30 15:21:00,5.54331,5.54349,5.54036,5.54162,15000000.0
2007-05-30 15:22:00,5.54039,5.54077,5.53882,5.53938,8000000.0
2007-05-30 15:23:00,5.54083,5.54083,5.53802,5.53961,15000000.0
2007-05-30 15:24:00,5.53988,5.53992,5.53805,5.53876,12000000.0
2007-05-30 15:25:00,5.53923,5.53923,5.53788,5.53913,12000000.0
2007-05-30 15:26:00,5.53858,5.53991,5.5377,5.5385,15000000.0
2007-05-30 15:27:00,5.53859,5.53929,5.53788,5.53926,12000000.0
2007-05-30 15:28:00,5.53843,5.53942,5.53759,5.53814,12000000.0
2007-05-30 15:29:00,5.53944,5.54005,5.53884,5.54005,10000000.0
2007-05-30 15:30:00,5.53979,5.53979,5.53859,5.53962,12000000.0
2007-05-30 15:31:00,5.53934,5.53952,5.53802,5.53848,19000000.0
2007-05-30 15:32:00,5.53953,5.53968,5.5386,5.53955,7000000.0
2007-05-30 15:33:00,5.53992,5.54017,5.53884,5.54017,7000000.0
2007-05-30 15:34:00,5.53976,5.54097,5.53934,5.54097,12000000.0
2007-05-30 15:35:00,5.54031,5.54104,5.5393,5.54104,17000000.0
2007-05-30 15:36:00,5.53977,5.54141,5.53946,5.54141,11000000.0
2007-05-30 15:37:00,5.54026,5.54123,5.53943,5.54012,14000000.0
2007-05-30 15:38:00,5.54069,5.54146,5.53933,5.54054,20000000.0
2007-05-30 15:39:00,5.54013,5.54013,5.53876,5.53945,8000000.0
2007-05-30 15:40:00,5.54009,5.5403,5.5391,5.5403,11000000.0
2007-05-30 15:41:00,5.53995,5.54013,5.53927,5.53994,10000000.0
2007-05-30 15:42:00,5.54019,5.54019,5.53869,5.53935,13000000.0
2007-05-30 15:43:00,5.53934,5.54073,5.53896,5.54034,14000000.0
2007-05-30 15:44:00,5.53979,5.54053,5.53931,5.54,8000000.0
2007-05-30 15:45:00,5.53912,5.53984,5.53878,5.53956,10000000.0
2007-05-30 15:46:00,5.53996,5.53996,5.53822,5.53822,12000000.0
2007-05-30 15:47:00,5.53986,5.54031,5.53905,5.53996,18000000.0
2007-05-30 15:48:00,5.54014,5.54014,5.53781,5.53877,9000000.0
2007-05-30 15:49:00,5.53972,5.53996,5.53775,5.53803,14000000.0
2007-05-30 15:50:00,5.53909,5.53979,5.53686,5.53821,18000000.0
2007-05-30 15:51:00,5.5383,5.53833,5.5367,5.53738,8000000.0
2007-05-30 15:52:00,5.53742,5.53764,5.53672,5.53672,11000000.0
2007-05-30 15:53:00,5.53796,5.53822,5.53652,5.53717,15000000.0
2007-05-30 15:54:00,5.53765,5.53778,5.53638,5.53653,9000000.0
2007-05-30 15:55:00,5.53737,5.5377,5.53619,5.53742,9000000.0
2007-05-30 15:56:00,5.53808,5.53812,5.5364,5.53776,11000000.0
2007-05-30 15:57:00,5.53807,5.53941,5.53709,5.53722,15000000.0
2007-05-30 15:58:00,5.5387,5.53955,5.53733,5.53733,13000000.0
2007-05-30 15:59:00,5.53854,5.53878,5.53718,5.5385,15000000.0
2007-05-30 16:00:00,5.53811,5.53845,5.53656,5.53737,11000000.0
2007-05-30 16:01:00,5.53679,5.53838,5.53679,5.53838,14000000.0
2007-05-30 16:02:00,5.53707,5.53763,5.5367,5.53763,11000000.0
2007-05-30 16:03:00,5.53829,5.53845,5.53735,5.53828,8000000.0
2007-05-30 16:04:00,5.53769,5.53894,5.53729,5.53894,8000000.0
2007-05-30 16:05:00,5.53891,5.53891,5.53704,5.53841,8000000.0
2007-05-30 16:06:00,5.53717,5.53752,5.53627,5.53724,16000000.0
2007-05-30 16:07:00,5.53675,5.53724,5.53574,5.53724,18000000.0
2007-05-30 16:08:00,5.5381,5.53891,5.53685,5.53807,14000000.0
2007-05-30 16:09:00,5.53814,5.53859,5.53698,5.53859,12000000.0
2007-05-30 16:10:00,5.53783,5.53795,5.5368,5.53795,10000000.0
2007-05-30 16:11:00,5.5365,5.5381,5.53612,5.53736,13000000.0
2007-05-30 16:12:00,5.53721,5.53761,5.53575,5.53575,16000000.0
2007-05-30 16:13:00,5.53566,5.53736,5.53566,5.53689,7000000.0
2007-05-30 16:14:00,5.53699,5.53796,5.53684,5.53792,16000000.0
2007-05-30 16:15:00,5.5368,5.53837,5.5368,5.53787,15000000.0
2007-05-30 16:16:00,5.5384,5.5384,5.537,5.5373,17000000.0
2007-05-30 16:17:00,5.53767,5.53825,5.53652,5.53825,10000000.0
2007-05-30 16:18:00,5.53768,5.538,5.53708,5.538,10000000.0
2007-05-30 16:19:00,5.53802,5.53808,5.5364,5.53756,12000000.0
2007-05-30 16:20:00,5.53735,5.53798,5.53683,5.53774,11000000.0
2007-05-30 16:21:00,5.53832,5.53832,5.53671,5.53707,8000000.0
2007-05-30 16:22:00,5.53769,5.53769,5.5361,5.53759,16000000.0
2007-05-30 16:23:00,5.53665,5.53809,5.53665,5.53764,11000000.0
2007-05-30 16:24:00,5.53832,5.53851,5.53721,5.53792,14000000.0
2007-05-30 16:25:00,5.53814,5.53879,5.53729,5.53729,13000000.0
2007-05-30 16:26:00,5.53733,5.53892,5.53733,5.53891,16000000.0
2007-05-30 16:27:00,5.53873,5.53884,5.5376,5.5382,20000000.0
2007-05-30 16:28:00,5.53839,5.53878,5.53743,5.53854,12000000.0
2007-05-30 16:29:00,5.53925,5.53929,5.53766,5.53929,13000000.0
2007-05-30 16:30:00,5.53884,5.53972,5.53772,5.53874,17000000.0
2007-05-30 16:31:00,5.5394,5.54001,5.53874,5.53946,13000000.0
2007-05-30 16:32:00,5.53989,5.53993,5.53891,5.53927,10000000.0
2007-05-30 16:33:00,5.54031,5.54083,5.53942,5.54083,15000000.0
2007-05-30 16:34:00,5.53891,5.53979,5.53832,5.53875,9000000.0
2007-05-30 16:35:00,5.54006,5.54006,5.53839,5.53907,18000000.0
2007-05-30 16:36:00,5.53939,5.53974,5.53865,5.53954,8000000.0
2007-05-30 16:37:00,5.53867,5.53964,5.53827,5.53889,22000000.0
2007-05-30 16:38:00,5.54001,5.54001,5.53854,5.53943,14000000.0
2007-05-30 16:39:00,5.53996,5.54033,5.53867,5.54002,14000000.0
2007-05-30 16:40:00,5.53944,5.54033,5.53871,5.53871,17000000.0
2007-05-30 16:41:00,5.53889,5.54108,5.53889,5.54108,9000000.0
2007-05-30 16:42:00,5.54026,5.54147,5.54026,5.54135,13000000.0
2007-05-30 16:43:00,5.54155,5.54155,5.54003,5.5413,13000000.0
2007-05-30 16:44:00,5.5412,5.5413,5.54046,5.54111,11000000.0
2007-05-30 16:45:00,5.54137,5.54179,5.5406,5.54179,18000000.0
2007-05-30 16:46:00,5.54072,5.54176,5.54031,5.54176,11000000.0
2007-05-30 16:47:00,5.54106,5.54106,5.53938,5.53981,15000000.0
2007-05-30 16:48:00,5.54086,5.54086,5.53988,5.53995,7000000.0
2007-05-30 16:49:00,5.53989,5.5408,5.53934,5.53974,16000000.0
2007-05-30 16:50:00,5.54017,5.54017,5.53891,5.53891,9000000.0
2007-05-30 16:51:00,5.53958,5.54005,5.53868,5.53908,22000000.0
2007-05-30 16:52:00,5.53981,5.54014,5.53902,5.53954,11000000.0
2007-05-30 16:53:00,5.54046,5.54115,5.53875,5.54112,12000000.0
2007-05-30 16:54:00,5.54032,5.54139,5.53924,5.54039,17000000.0
2007-05-30 16:55:00,5.5398,5.54088,5.53965,5.54018,15000000.0
2007-05-30 16:56:00,5.54127,5.54127,5.53984,5.54066,11000000.0
2007-05-30 16:57:00,5.53977,5.54133,5.53969,5.54133,8000000.0
2007-05-30 16:58:00,5.54042,5.54073,5.53856,5.5388,12000000.0
2007-05-30 16:59:00,5.54019,5.54027,5.53895,5.54027,15000000.0
2007-05-30 17:00:00,5.53989,5.54062,5.53935,5.54031,10000000.0
2007-05-30 17:01:00,5.53973,5.53997,5.53898,5.539,10000000.0
2007-05-30 17:02:00,5.53945,5.53975,5.53858,5.53915,8000000.0
2007-05-30 17:03:00,5.53899,5.53938,5.53829,5.53893,11000000.0
2007-05-30 17:04:00,5.53915,5.53981,5.53866,5.53884,10000000.0
2007-05-30 17:05:00,5.54004,5.5403,5.53884,5.5403,18000000.0
2007-05-30 17:06:00,5.53907,5.5401,5.53853,5.5395,9000000.0
2007-05-30 17:07:00,5.53904,5.54059,5.53865,5.53865,20000000.0
2007-05-30 17:08:00,5.53901,5.53994,5.53874,5.539,11000000.0
2007-05-30 17:09:00,5.53913,5.54035,5.53841,5.53984,14000000.0
2007-05-30 17:10:00,5.53928,5.53961,5.53893,5.53933,10000000.0
2007-05-30 17:11:00,5.54018,5.54022,5.5387,5.53976,12000000.0
2007-05-30 17:12:00,5.53901,5.54015,5.53901,5.53988,7000000.0
2007-05-30 17:13:00,5.53914,5.54035,5.53894,5.54035,13000000.0
2007-05-30 17:14:00,5.53987,5.54066,5.53938,5.54066,13000000.0
2007-05-30 17:15:00,5.5398,5.54157,5.5398,5.54018,12000000.0
2007-05-30 17:16:00,5.54186,5.54186,5.5402,5.5403,13000000.0
2007-05-30 17:17:00,5.54089,5.54198,5.54089,5.54114,12000000.0
2007-05-30 17:18:00,5.54267,5.54267,5.54101,5.54244,15000000.0
2007-05-30 17:19:00,5.54186,5.54205,5.54093,5.54113,10000000.0
2007-05-30 17:20:00,5.54062,5.54216,5.54062,5.5411,13000000.0
2007-05-30 17:21:00,5.54112,5.54239,5.54089,5.54211,17000000.0
2007-05-30 17:22:00,5.54159,5.54237,5.54086,5.54237,15000000.0
2007-05-30 17:23:00,5.54105,5.54389,5.54105,5.54227,10000000.0
2007-05-30 17:24:00,5.54394,5.54513,5.5433,5.54406,17000000.0
2007-05-30 17:25:00,5.54502,5.54502,5.5427,5.5435,11000000.0
2007-05-30 17:26:00,5.54448,5.54448,5.54312,5.54319,12000000.0
2007-05-30 17:27:00,5.5429,5.54415,5.54288,5.5436,9000000.0
2007-05-30 17:28:00,5.54311,5.54442,5.54311,5.54442,16000000.0
2007-05-30 17:29:00,5.54274,5.54402,5.54274,5.54402,9000000.0
2007-05-30 17:30:00,5.54334,5.54359,5.54267,5.54327,11000000.0
2007-05-30 17:31:00,5.54328,5.54328,5.54196,5.54284,13000000.0
2007-05-30 17:32:00,5.54148,5.54315,5.54148,5.54307,13000000.0
2007-05-30 17:33:00,5.54163,5.54378,5.54163,5.54378,11000000.0
2007-05-30 17:34:00,5.54334,5.54359,5.5422,5.54285,12000000.0
2007-05-30 17:35:00,5.54309,5.54372,5.54223,5.54372,13000000.0
2007-05-30 17:36:00,5.54401,5.54401,5.54241,5.5432,14000000.0
2007-05-30 17:37:00,5.54298,5.54338,5.54237,5.5428,10000000.0
2007-05-30 17:38:00,5.54281,5.54356,5.54179,5.54354,7000000.0
2007-05-30 17:39:00,5.54203,5.54265,5.54108,5.54174,16000000.0
2007-05-30 17:40:00,5.54254,5.54314,5.54171,5.54314,17000000.0
2007-05-30 17:41:00,5.54259,5.54311,5.54198,5.54297,16000000.0
2007-05-30 17:42:00,5.54318,5.54318,5.54203,5.54269,16000000.0
2007-05-30 17:43:00,5.54233,5.54295,5.54167,5.54176,17000000.0
2007-05-30 17:44:00,5.54249,5.54348,5.54237,5.54254,8000000.0
2007-05-30 17:45:00,5.54341,5.54418,5.54273,5.54354,11000000.0
2007-05-30 17:46:00,5.54388,5.54388,5.54217,5.54353,9000000.0
2007-05-30 17:47:00,5.54289,5.54375,5.5424,5.54337,19000000.0
2007-05-30 17:48:00,5.54267,5.54349,5.54227,5.54325,16000000.0
2007-05-30 17:49:00,5.54365,5.54365,5.54243,5.54256,15000000.0
2007-05-30 17:50:00,5.54389,5.54398,5.54257,5.54264,11000000.0
2007-05-30 17:51:00,5.54304,5.54392,5.54284,5.54305,9000000.0
2007-05-30 17:52:00,5.54341,5.54397,5.543,5.54354,11000000.0
2007-05-30 17:53:00,5.54374,5.54419,5.54293,5.54293,9000000.0
2007-05-30 17:54:00,5.54481,5.54481,5.54271,5.54271,10000000.0
2007-05-30 17:55:00,5.54385,5.54475,5.5433,5.5433,10000000.0
2007-05-30 17:56:00,5.54334,5.54529,5.54334,5.54392,16000000.0
2007-05-30 17:57:00,5.54503,5.54579,5.54426,5.54426,14000000.0
2007-05-30 17:58:00,5.54455,5.54597,5.54415,5.54585,24000000.0
2007-05-30 17:59:00,5.54551,5.54551,5.54446,5.54476,11000000.0
2007-05-30 18:00:00,5.54512,5.54556,5.54407,5.54471,10000000.0
2007-05-30 18:01:00,5.54473,5.54531,5.54358,5.54358,14000000.0
2007-05-30 18:02:00,5.543,5.54462,5.54294,5.54447,12000000.0
2007-05-30 18:03:00,5.54396,5.54495,5.5434,5.54357,17000000.0
2007-05-30 18:04:00,5.54223,5.54406,5.54205,5.54366,15000000.0
2007-05-30 18:05:00,5.54402,5.54451,5.54274,5.54337,15000000.0
2007-05-30 18:06:00,5.54252,5.54411,5.54252,5.54325,15000000.0
2007-05-30 18:07:00,5.54388,5.54471,5.54296,5.54337,16000000.0
2007-05-30 18:08:00,5.5448,5.54607,5.5446,5.54607,16000000.0
2007-05-30 18:09:00,5.54592,5.54607,5.54481,5.54516,12000000.0
2007-05-30 18:10:00,5.54575,5.54594,5.54455,5.54486,17000000.0
2007-05-30 18:11:00,5.5441,5.54544,5.5441,5.54471,16000000.0
2007-05-30 18:12:00,5.54396,5.54577,5.54396,5.5452,13000000.0
2007-05-30 18:13:00,5.54535,5.54535,5.54402,5.54526,17000000.0
2007-05-30 18:14:00,5.5444,5.54506,5.54379,5.54423,13000000.0
2007-05-30 18:15:00,5.54483,5.54592,5.54438,5.54529,13000000.0
2007-05-30 18:16:00,5.54622,5.54622,5.54457,5.54544,15000000.0
2007-05-30 18:17:00,5.54586,5.5464,5.54543,5.5464,16000000.0
2007-05-30 18:18:00,5.54589,5.5466,5.54508,5.54574,18000000.0
2007-05-30 18:19:00,5.54652,5.54684,5.54523,5.54575,12000000.0
2007-05-30 18:20:00,5.54713,5.54713,5.54514,5.54641,16000000.0
2007-05-30 18:21:00,5.5455,5.54641,5.54514,5.5455,19000000.0
2007-05-30 18:22:00,5.54602,5.54602,5.54468,5.54468,20000000.0
2007-05-30 18:23:00,5.54605,5.54609,5.54463,5.54535,16000000.0
2007-05-30 18:24:00,5.54514,5.54628,5.5448,5.54628,14000000.0
2007-05-30 18:25:00,5.54544,5.5463,5.54489,5.54586,18000000.0
2007-05-30 18:26:00,5.54621,5.54637,5.54516,5.54551,9000000.0
2007-05-30 18:27:00,5.54508,5.54608,5.54488,5.54608,16000000.0
2007-05-30 18:28:00,5.54625,5.54629,5.54498,5.54596,11000000.0
2007-05-30 18:29:00,5.54483,5.5458,5.54431,5.5458,15000000.0
2007-05-30 18:30:00,5.5457,5.54572,5.54419,5.54572,14000000.0
2007-05-30 18:31:00,5.54638,5.54666,5.54495,5.54505,19000000.0
2007-05-30 18:32:00,5.54538,5.54627,5.54492,5.54546,13000000.0
2007-05-30 18:33:00,5.54467,5.54467,5.54398,5.54398,13000000.0
2007-05-30 18:34:00,5.54521,5.54578,5.545,5.54578,9000000.0
2007-05-30 18:35:00,5.54488,5.54556,5.54419,5.54419,14000000.0
2007-05-30 18:36:00,5.54606,5.54624,5.54471,5.54624,12000000.0
2007-05-30 18:37:00,5.54623,5.54623,5.54448,5.54587,13000000.0
2007-05-30 18:38:00,5.54454,5.54591,5.54454,5.54537,17000000.0
2007-05-30 18:39:00,5.54587,5.54587,5.54456,5.54526,18000000.0
2007-05-30 18:40:00,5.54541,5.54541,5.54438,5.54466,14000000.0
2007-05-30 18:41:00,5.54484,5.54511,5.54407,5.54421,18000000.0
2007-05-30 18:42:00,5.5453,5.54533,5.54431,5.54533,14000000.0
2007-05-30 18:43:00,5.54492,5.54513,5.54397,5.54483,14000000.0
2007-05-30 18:44:00,5.54383,5.5449,5.54383,5.54392,12000000.0
2007-05-30 18:45:00,5.54411,5.54414,5.54291,5.54291,17000000.0
2007-05-30 18:46:00,5.54481,5.54519,5.5434,5.54405,15000000.0
2007-05-30 18:47:00,5.54409,5.54502,5.54372,5.54502,16000000.0
2007-05-30 18:48:00,5.54388,5.54451,5.54361,5.54373,11000000.0
2007-05-30 18:49:00,5.54484,5.54484,5.54336,5.54336,8000000.0
2007-05-30 18:50:00,5.54334,5.54538,5.54334,5.54422,16000000.0
2007-05-30 18:51:00,5.54505,5.5452,5.54347,5.54415,19000000.0
2007-05-30 18:52:00,5.5434,5.54398,5.5434,5.54351,10000000.0
2007-05-30 18:53:00,5.54368,5.54463,5.54322,5.54372,10000000.0
2007-05-30 18:54:00,5.54342,5.5441,5.54342,5.54354,11000000.0
2007-05-30 18:55:00,5.54478,5.54488,5.54313,5.54338,8000000.0
2007-05-30 18:56:00,5.54457,5.54457,5.54303,5.54361,16000000.0
2007-05-30 18:57:00,5.54404,5.54444,5.54378,5.54444,8000000.0
2007-05-30 18:58:00,5.54414,5.54486,5.54331,5.54472,13000000.0
2007-05-30 18:59:00,5.54532,5.54555,5.54403,5.54555,17000000.0
2007-05-30 19:00:00,5.54523,5.54607,5.54437,5.54437,13000000.0
2007-05-30 19:01:00,5.54554,5.54588,5.54466,5.54528,12000000.0
2007-05-30 19:02:00,5.54534,5.54556,5.54447,5.54508,16000000.0
2007-05-30 19:03:00,5.54542,5.54599,5.54458,5.5455,17000000.0
2007-05-30 19:04:00,5.54575,5.54595,5.5448,5.54569,12000000.0
2007-05-30 19:05:00,5.54568,5.54568,5.54424,5.54522,17000000.0
2007-05-30 19:06:00,5.5454,5.54579,5.54445,5.54579,7000000.0
2007-05-30 19:07:00,5.54456,5.54548,5.54456,5.54474,20000000.0
2007-05-30 19:08:00,5.54476,5.54476,5.54406,5.54406,21000000.0
2007-05-30 19:09:00,5.54538,5.54601,5.54438,5.54573,16000000.0
2007-05-30 19:10:00,5.54532,5.54617,5.54488,5.54571,14000000.0
2007-05-30 19:11:00,5.54597,5.54597,5.54488,5.5449,12000000.0
2007-05-30 19:12:00,5.54449,5.54627,5.54449,5.54543,18000000.0
2007-05-30 19:13:00,5.54612,5.54669,5.54551,5.54626,14000000.0
2007-05-30 19:14:00,5.54682,5.54684,5.54544,5.54629,18000000.0
2007-05-30 19:15:00,5.54731,5.54731,5.54577,5.54604,9000000.0
2007-05-30 19:16:00,5.54589,5.54677,5.54558,5.54575,12000000.0
2007-05-30 19:17:00,5.54623,5.54686,5.5456,5.5456,14000000.0
2007-05-30 19:18:00,5.54682,5.54688,5.54578,5.54688,16000000.0
2007-05-30 19:19:00,5.54581,5.54634,5.54507,5.54514,7000000.0
2007-05-30 19:20:00,5.54522,5.54653,5.54522,5.54621,8000000.0
2007-05-30 19:21:00,5.54652,5.54682,5.54563,5.54631,18000000.0
2007-05-30 19:22:00,5.54677,5.54709,5.54625,5.54646,9000000.0
2007-05-30 19:23:00,5.54621,5.54707,5.5456,5.54707,10000000.0
2007-05-30 19:24:00,5.54569,5.54701,5.54569,5.54701,11000000.0
2007-05-30 19:25:00,5.54699,5.5473,5.54613,5.5473,17000000.0
2007-05-30 19:26:00,5.54602,5.5472,5.54571,5.54571,11000000.0
2007-05-30 19:27:00,5.54575,5.54595,5.54575,5.54575,13000000.0
2007-05-30 19:28:00,5.54759,5.54772,5.54692,5.54692,10000000.0
2007-05-30 19:29:00,5.54709,5.54725,5.54617,5.54664,11000000.0
2007-05-30 19:30:00,5.54707,5.54707,5.54609,5.54624,12000000.0
2007-05-30 19:31:00,5.5464,5.5469,5.54523,5.54523,8000000.0
2007-05-30 19:32:00,5.546,5.54646,5.54533,5.54533,11000000.0
2007-05-30 19:33:00,5.54536,5.54625,5.54489,5.54603,13000000.0
2007-05-30 19:34:00,5.5452,5.54578,5.5447,5.54578,12000000.0
2007-05-30 19:35:00,5.54457,5.54578,5.54438,5.54558,13000000.0
2007-05-30 19:36:00,5.54511,5.54584,5.5444,5.54519,12000000.0
2007-05-30 19:37:00,5.54489,5.54557,5.54454,5.54557,8000000.0
2007-05-30 19:38:00,5.54513,5.54543,5.54441,5.54445,20000000.0
2007-05-30 19:39:00,5.54457,5.54594,5.54457,5.54594,11000000.0
2007-05-30 19:40:00,5.54584,5.54628,5.5451,5.5455,11000000.0
2007-05-30 19:41:00,5.54547,5.54631,5.54511,5.54631,9000000.0
2007-05-30 19:42:00,5.5466,5.5466,5.54492,5.54613,10000000.0
2007-05-30 19:43:00,5.54525,5.54525,5.54505,5.54525,14000000.0
2007-05-30 19:44:00,5.54666,5.54671,5.54604,5.5467,15000000.0
2007-05-30 19:45:00,5.54519,5.54604,5.54466,5.54517,12000000.0
2007-05-30 19:46:00,5.54459,5.54561,5.544,5.544,11000000.0
2007-05-30 19:47:00,5.54497,5.54528,5.54451,5.54477,10000000.0
2007-05-30 19:48:00,5.54556,5.54556,5.54404,5.54423,9000000.0
2007-05-30 19:49:00,5.54438,5.54466,5.54345,5.54432,16000000.0
2007-05-30 19:50:00,5.54346,5.54482,5.54319,5.54482,10000000.0
2007-05-30 19:51:00,5.54441,5.54497,5.5433,5.54332,11000000.0
2007-05-30 19:52:00,5.54391,5.5452,5.54347,5.54432,19000000.0
2007-05-30 19:53:00,5.54492,5.54544,5.54369,5.54483,19000000.0
2007-05-30 19:54:00,5.54536,5.54536,5.54454,5.54514,14000000.0
2007-05-30 19:55:00,5.54506,5.54523,5.5441,5.54461,16000000.0
2007-05-30 19:56:00,5.54514,5.54538,5.54412,5.54538,12000000.0
2007-05-30 19:57:00,5.54531,5.54572,5.54424,5.54479,14000000.0
2007-05-30 19:58:00,5.54559,5.54571,5.54387,5.54451,13000000.0
2007-05-30 19:59:00,5.54469,5.54524,5.54408,5.54449,10000000.0
2007-05-30 20:00:00,5.5453,5.5455,5.54394,5.5455,15000000.0
2007-05-30 20:01:00,5.54418,5.54564,5.54355,5.54548,14000000.0
2007-05-30 20:02:00,5.5452,5.54576,5.54475,5.54576,8000000.0
2007-05-30 20:03:00,5.54545,5.54609,5.54475,5.54494,13000000.0
2007-05-30 20:04:00,5.54551,5.54608,5.544,5.54608,12000000.0
2007-05-30 20:05:00,5.54416,5.54501,5.54316,5.54371,11000000.0
2007-05-30 20:06:00,5.54436,5.54436,5.54291,5.54291,10000000.0
2007-05-30 20:07:00,5.54341,5.54389,5.54288,5.54333,13000000.0
2007-05-30 20:08:00,5.54354,5.54476,5.54321,5.54408,16000000.0
2007-05-30 20:09:00,5.54495,5.54502,5.54429,5.54429,17000000.0
2007-05-30 20:10:00,5.54481,5.54481,5.54403,5.54439,10000000.0
2007-05-30 20:11:00,5.54366,5.54506,5.54366,5.54482,13000000.0
2007-05-30 20:12:00,5.54499,5.54605,5.54438,5.54527,15000000.0
2007-05-30 20:13:00,5.54382,5.54481,5.54382,5.54436,13000000.0
2007-05-30 20:14:00,5.54399,5.54486,5.54375,5.54454,8000000.0
2007-05-30 20:15:00,5.54409,5.54522,5.54395,5.5445,10000000.0
2007-05-30 20:16:00,5.54505,5.54515,5.54378,5.54378,14000000.0
2007-05-30 20:17:00,5.54435,5.54534,5.54334,5.54334,13000000.0
2007-05-30 20:18:00,5.54383,5.54453,5.54383,5.54436,7000000.0
2007-05-30 20:19:00,5.54424,5.54431,5.54313,5.54313,11000000.0
2007-05-30 20:20:00,5.54455,5.54554,5.5437,5.54553,19000000.0
2007-05-30 20:21:00,5.5438,5.5451,5.5438,5.54487,11000000.0
2007-05-30 20:22:00,5.54524,5.54524,5.54348,5.54391,11000000.0
2007-05-30 20:23:00,5.54378,5.54465,5.54345,5.54345,13000000.0
2007-05-30 20:24:00,5.54418,5.54469,5.54327,5.5445,9000000.0
2007-05-30 20:25:00,5.54361,5.54483,5.54302,5.54356,18000000.0
2007-05-30 20:26:00,5.54427,5.54438,5.54287,5.54293,7000000.0
2007-05-30 20:27:00,5.54371,5.54401,5.54268,5.54401,9000000.0
2007-05-30 20:28:00,5.54287,5.54409,5.54287,5.54409,13000000.0
2007-05-30 20:29:00,5.54389,5.54405,5.54247,5.54281,14000000.0
2007-05-30 20:30:00,5.54357,5.54396,5.54236,5.54362,16000000.0
2007-05-30 20:31:00,5.54313,5.54379,5.5425,5.54379,22000000.0
2007-05-30 20:32:00,5.54358,5.54358,5.54139,5.5415,12000000.0
2007-05-30 20:33:00,5.54209,5.54263,5.54121,5.54197,13000000.0
2007-05-30 20:34:00,5.54171,5.54211,5.54068,5.54163,15000000.0
2007-05-30 20:35:00,5.54142,5.54237,5.54097,5.54127,16000000.0
2007-05-30 20:36:00,5.54167,5.54214,5.54043,5.54214,15000000.0
2007-05-30 20:37:00,5.54114,5.54209,5.54081,5.54087,14000000.0
2007-05-30 20:38:00,5.54187,5.54192,5.54082,5.54089,13000000.0
2007-05-30 20:39:00,5.54145,5.54165,5.54047,5.54141,18000000.0
2007-05-30 20:40:00,5.54074,5.54159,5.54023,5.5409,14000000.0
2007-05-30 20:41:00,5.54115,5.54157,5.54031,5.54097,18000000.0
2007-05-30 20:42:00,5.54216,5.54225,5.54069,5.54197,12000000.0
2007-05-30 20:43:00,5.54132,5.54248,5.54095,5.54196,18000000.0
2007-05-30 20:44:00,5.54281,5.54281,5.54251,5.54268,18000000.0
2007-05-30 20:45:00,5.54164,5.54226,5.54107,5.54175,11000000.0
2007-05-30 20:46:00,5.54231,5.54252,5.54077,5.54252,18000000.0
2007-05-30 20:47:00,5.54195,5.54202,5.54063,5.54067,20000000.0
2007-05-30 20:48:00,5.54235,5.54235,5.54083,5.54194,17000000.0
2007-05-30 20:49:00,5.54144,5.54162,5.54075,5.54114,16000000.0
2007-05-30 20:50:00,5.54233,5.54273,5.54147,5.54273,8000000.0
2007-05-30 20:51:00,5.5427,5.5427,5.54139,5.54259,8000000.0
2007-05-30 20:52:00,5.54154,5.54259,5.54149,5.54255,12000000.0
2007-05-30 20:53:00,5.54116,5.54263,5.54116,5.54146,16000000.0
2007-05-30 20:54:00,5.54161,5.54259,5.54153,5.54219,15000000.0
2007-05-30 20:55:00,5.54114,5.54266,5.54114,5.54194,16000000.0
2007-05-30 20:56:00,5.54153,5.54178,5.54057,5.54061,7000000.0
2007-05-30 20:57:00,5.54093,5.54102,5.53942,5.54073,14000000.0
2007-05-30 20:58:00,5.54035,5.54052,5.53981,5.53981,10000000.0
2007-05-30 20:59:00,5.54079,5.54116,5.5401,5.54074,11000000.0
2007-05-30 21:00:00,5.54047,5.54136,5.53963,5.54054,14000000.0
2007-05-30 21:01:00,5.5405,5.54168,5.54013,5.54061,12000000.0
2007-05-30 21:02:00,5.54087,5.5413,5.54016,5.54016,17000000.0
2007-05-30 21:03:00,5.53954,5.54041,5.53923,5.53947,11000000.0
2007-05-30 21:04:00,5.54016,5.541,5.53963,5.541,10000000.0
2007-05-30 21:05:00,5.54093,5.54128,5.54023,5.54128,8000000.0
2007-05-30 21:06:00,5.54132,5.54153,5.54014,5.54103,13000000.0
2007-05-30 21:07:00,5.54072,5.54166,5.54027,5.54091,14000000.0
2007-05-30 21:08:00,5.54156,5.54173,5.54076,5.54076,8000000.0
2007-05-30 21:09:00,5.53991,5.54147,5.53991,5.54147,13000000.0
2007-05-30 21:10:00,5.54083,5.54112,5.53981,5.54012,17000000.0
2007-05-30 21:11:00,5.54045,5.54116,5.54001,5.54102,15000000.0
2007-05-30 21:12:00,5.53969,5.54113,5.53954,5.54097,11000000.0
2007-05-30 21:13:00,5.54034,5.54096,5.53975,5.54027,12000000.0
2007-05-30 21:14:00,5.54104,5.54104,5.53974,5.54005,14000000.0
2007-05-30 21:15:00,5.54073,5.5409,5.53963,5.54085,13000000.0
2007-05-30 21:16:00,5.54028,5.54128,5.5396,5.54012,12000000.0
2007-05-30 21:17:00,5.5411,5.54134,5.54012,5.5411,16000000.0
2007-05-30 21:18:00,5.54101,5.54139,5.54082,5.54128,15000000.0
2007-05-30 21:19:00,5.53977,5.53993,5.5397,5.53985,15000000.0
2007-05-30 21:20:00,5.53946,5.54122,5.53946,5.54033,8000000.0
2007-05-30 21:21:00,5.54124,5.54124,5.5393,5.5393,17000000.0
2007-05-30 21:22:00,5.54096,5.54114,5.53965,5.54059,11000000.0
2007-05-30 21:23:00,5.54098,5.54113,5.54009,5.54113,23000000.0
2007-05-30 21:24:00,5.54124,5.54129,5.53958,5.54084,13000000.0
2007-05-30 21:25:00,5.54057,5.54057,5.5384,5.53988,15000000.0
2007-05-30 21:26:00,5.53904,5.5391,5.53822,5.53882,10000000.0
2007-05-30 21:27:00,5.53883,5.53978,5.53879,5.53944,10000000.0
2007-05-30 21:28:00,5.53926,5.53996,5.53882,5.53882,13000000.0
2007-05-30 21:29:00,5.53855,5.54011,5.53855,5.53928,10000000.0
2007-05-30 21:30:00,5.54019,5.54065,5.53912,5.53912,16000000.0
2007-05-30 21:31:00,5.53974,5.54098,5.53952,5.54016,18000000.0
2007-05-30 21:32:00,5.54001,5.54108,5.53957,5.53997,15000000.0
2007-05-30 21:33:00,5.54084,5.54087,5.53966,5.54076,13000000.0
2007-05-30 21:34:00,5.5409,5.54095,5.53978,5.53991,9000000.0
2007-05-30 21:35:00,5.53994,5.5405,5.53977,5.54004,8000000.0
2007-05-30 21:36:00,5.54059,5.5406,5.53989,5.54051,18000000.0
2007-05-30 21:37:00,5.54061,5.54065,5.5387,5.54008,22000000.0
2007-05-30 21:38:00,5.53976,5.54039,5.53921,5.54026,9000000.0
2007-05-30 21:39:00,5.53936,5.54001,5.53891,5.53914,11000000.0
2007-05-30 21:40:00,5.53936,5.54024,5.5385,5.53929,19000000.0
2007-05-30 21:41:00,5.54006,5.54006,5.53892,5.53915,12000000.0
2007-05-30 21:42:00,5.53836,5.54011,5.53836,5.5384,11000000.0
2007-05-30 21:43:00,5.53928,5.53979,5.53863,5.53901,14000000.0
2007-05-30 21:44:00,5.5389,5.54021,5.5389,5.5393,13000000.0
2007-05-30 21:45:00,5.53955,5.5404,5.53911,5.5404,12000000.0
2007-05-30 21:46:00,5.54054,5.54055,5.5391,5.54055,14000000.0
2007-05-30 21:47:00,5.54081,5.54102,5.5407,5.5409,17000000.0
2007-05-30 21:48:00,5.54083,5.54098,5.54068,5.54089,16000000.0
2007-05-30 21:49:00,5.53989,5.54034,5.53968,5.54031,14000000.0
2007-05-30 21:50:00,5.53996,5.54047,5.53919,5.53933,13000000.0
2007-05-30 21:51:00,5.5399,5.54039,5.53911,5.53991,14000000.0
2007-05-30 21:52:00,5.54001,5.54001,5.53872,5.5393,17000000.0
2007-05-30 21:53:00,5.53963,5.54054,5.53922,5.53979,27000000.0
2007-05-30 21:54:00,5.54019,5.54019,5.53864,5.53951,10000000.0
2007-05-30 21:55:00,5.5397,5.5397,5.53864,5.53965,8000000.0
2007-05-30 21:56:00,5.53913,5.53984,5.53844,5.53984,16000000.0
2007-05-30 21:57:00,5.53963,5.54008,5.53844,5.54008,18000000.0
2007-05-30 21:58:00,5.53844,5.54011,5.53844,5.53962,18000000.0
2007-05-30 21:59:00,5.5399,5.54002,5.53896,5.53929,17000000.0
2007-05-30 22:00:00,5.53955,5.53976,5.53915,5.53924,9000000.0
2007-05-30 22:01:00,5.53914,5.53936,5.53905,5.53915,22000000.0
2007-05-30 22:02:00,5.53938,5.53986,5.53906,5.53982,11000000.0
2007-05-30 22:03:00,5.5396,5.5396,5.53825,5.53894,16000000.0
2007-05-30 22:04:00,5.5388,5.53974,5.5383,5.53939,12000000.0
2007-05-30 22:05:00,5.53953,5.53989,5.53873,5.53873,7000000.0
2007-05-30 22:06:00,5.53922,5.53951,5.53811,5.53867,15000000.0
2007-05-30 22:07:00,5.53872,5.53954,5.53837,5.53954,19000000.0
2007-05-30 22:08:00,5.53828,5.53909,5.53828,5.53887,11000000.0
2007-05-30 22:09:00,5.53918,5.53927,5.53841,5.53927,10000000.0
2007-05-30 22:10:00,5.5388,5.53936,5.53849,5.539,10000000.0
2007-05-30 22:11:00,5.54018,5.54027,5.53837,5.53954,18000000.0
2007-05-30 22:12:00,5.53896,5.54056,5.53896,5.53953,11000000.0
2007-05-30 22:13:00,5.53936,5.54018,5.5393,5.53936,14000000.0
2007-05-30 22:14:00,5.53906,5.53935,5.53906,5.53913,24000000.0
2007-05-30 22:15:00,5.53942,5.53994,5.53914,5.53939,13000000.0
2007-05-30 22:16:00,5.53994,5.53994,5.53883,5.53924,13000000.0
2007-05-30 22:17:00,5.53931,5.53952,5.53889,5.5392,8000000.0
2007-05-30 22:18:00,5.53931,5.53948,5.53917,5.53917,13000000.0
2007-05-30 22:19:00,5.5397,5.53995,5.53874,5.53936,14000000.0
2007-05-30 22:20:00,5.53969,5.53969,5.53816,5.53816,21000000.0
2007-05-30 22:21:00,5.53924,5.53955,5.53855,5.53862,13000000.0
2007-05-30 22:22:00,5.53951,5.54002,5.53859,5.539,12000000.0
2007-05-30 22:23:00,5.53874,5.53948,5.53797,5.53823,18000000.0
2007-05-30 22:24:00,5.53912,5.53912,5.53781,5.53827,14000000.0
2007-05-30 22:25:00,5.53844,5.53924,5.53792,5.53842,13000000.0
2007-05-30 22:26:00,5.53875,5.53875,5.53855,5.53855,13000000.0
2007-05-30 22:27:00,5.53845,5.53845,5.53825,5.53845,16000000.0
2007-05-30 22:28:00,5.53872,5.53954,5.53871,5.53871,13000000.0
2007-05-30 22:29:00,5.53844,5.53912,5.53789,5.53794,21000000.0
2007-05-30 22:30:00,5.53931,5.53931,5.53741,5.5383,17000000.0
2007-05-30 22:31:00,5.53837,5.53919,5.53817,5.53868,10000000.0
2007-05-30 22:32:00,5.53761,5.53856,5.53739,5.53793,13000000.0
2007-05-30 22:33:00,5.5374,5.53864,5.53728,5.53786,13000000.0
2007-05-30 22:34:00,5.53939,5.53939,5.53783,5.53821,13000000.0
2007-05-30 22:35:00,5.5383,5.53937,5.53792,5.53853,19000000.0
2007-05-30 22:36:00,5.53856,5.5397,5.53791,5.53926,14000000.0
2007-05-30 22:37:00,5.53925,5.53925,5.53805,5.53805,17000000.0
2007-05-30 22:38:00,5.53867,5.53917,5.53814,5.53888,9000000.0
2007-05-30 22:39:00,5.53859,5.53894,5.53791,5.53833,20000000.0
2007-05-30 22:40:00,5.53894,5.53973,5.53806,5.53847,13000000.0
2007-05-30 22:41:00,5.53824,5.53905,5.53783,5.53842,13000000.0
2007-05-30 22:42:00,5.53914,5.5392,5.53827,5.53851,10000000.0
2007-05-30 22:43:00,5.53985,5.53985,5.53965,5.53965,15000000.0
2007-05-30 22:44:00,5.53935,5.53989,5.53866,5.53912,16000000.0
2007-05-30 22:45:00,5.53953,5.54007,5.5385,5.53889,14000000.0
2007-05-30 22:46:00,5.53884,5.5396,5.53817,5.53864,12000000.0
2007-05-30 22:47:00,5.53898,5.54007,5.53898,5.53956,7000000.0
2007-05-30 22:48:00,5.53895,5.53903,5.53859,5.53877,16000000.0
2007-05-30 22:49:00,5.53908,5.54072,5.53906,5.54072,10000000.0
2007-05-30 22:50:00,5.53977,5.5403,5.53898,5.54022,15000000.0
2007-05-30 22:51:00,5.53997,5.54102,5.53953,5.54102,17000000.0
2007-05-30 22:52:00,5.54095,5.54095,5.53978,5.54007,10000000.0
2007-05-30 22:53:00,5.54107,5.54112,5.53992,5.53992,20000000.0
2007-05-30 22:54:00,5.54059,5.54064,5.53989,5.54038,10000000.0
2007-05-30 22:55:00,5.54038,5.54161,5.53953,5.54058,12000000.0
2007-05-30 22:56:00,5.54064,5.54118,5.53975,5.53975,9000000.0
2007-05-30 22:57:00,5.54152,5.54152,5.53983,5.54049,18000000.0
2007-05-30 22:58:00,5.54057,5.54057,5.54013,5.54013,13000000.0
2007-05-30 22:59:00,5.54048,5.5412,5.54011,5.5411,10000000.0
2007-05-30 23:00:00,5.54025,5.54061,5.53957,5.53957,17000000.0
2007-05-30 23:01:00,5.5395,5.54018,5.5385,5.54018,13000000.0
2007-05-30 23:02:00,5.53961,5.54015,5.53924,5.53976,7000000.0
2007-05-30 23:03:00,5.54039,5.54095,5.53925,5.53974,16000000.0
2007-05-30 23:04:00,5.53989,5.54112,5.5394,5.54049,12000000.0
2007-05-30 23:05:00,5.54057,5.54077,5.53964,5.54052,11000000.0
2007-05-30 23:06:00,5.5399,5.54151,5.53952,5.54151,11000000.0
2007-05-30 23:07:00,5.54093,5.54124,5.54017,5.54017,13000000.0
2007-05-30 23:08:00,5.53967,5.54107,5.53967,5.5402,20000000.0
2007-05-30 23:09:00,5.53945,5.54135,5.53945,5.54135,16000000.0
2007-05-30 23:10:00,5.54057,5.54062,5.53948,5.54022,16000000.0
2007-05-30 23:11:00,5.53968,5.54,5.5393,5.53952,10000000.0
2007-05-30 23:12:00,5.5406,5.54096,5.54006,5.5406,12000000.0
2007-05-30 23:13:00,5.54123,5.54123,5.53992,5.54042,16000000.0
2007-05-30 23:14:00,5.54157,5.54165,5.54145,5.54165,9000000.0
2007-05-30 23:15:00,5.54114,5.54115,5.53993,5.54115,9000000.0
2007-05-30 23:16:00,5.53975,5.54045,5.53975,5.54041,18000000.0
2007-05-30 23:17:00,5.54067,5.54099,5.54048,5.54067,8000000.0
2007-05-30 23:18:00,5.54036,5.54118,5.54023,5.54025,10000000.0
2007-05-30 23:19:00,5.54012,5.54079,5.53957,5.53957,9000000.0
2007-05-30 23:20:00,5.54003,5.54014,5.53969,5.53977,17000000.0
2007-05-30 23:21:00,5.54002,5.54025,5.54002,5.54025,11000000.0
2007-05-30 23:22:00,5.53956,5.53983,5.53956,5.53975,12000000.0
2007-05-30 23:23:00,5.54018,5.5403,5.54004,5.5401,12000000.0
2007-05-30 23:24:00,5.54004,5.54011,5.53963,5.53975,12000000.0
2007-05-30 23:25:00,5.54035,5.54079,5.53977,5.54038,9000000.0
2007-05-30 23:26:00,5.54058,5.54137,5.53976,5.54055,14000000.0
2007-05-30 23:27:00,5.54076,5.54135,5.53972,5.54135,17000000.0
2007-05-30 23:28:00,5.53977,5.54037,5.53939,5.53973,15000000.0
2007-05-30 23:29:00,5.53975,5.5409,5.53975,5.54034,11000000.0
2007-05-30 23:30:00,5.54055,5.54098,5.5394,5.54075,14000000.0
2007-05-30 23:31:00,5.54057,5.5409,5.53952,5.53952,7000000.0
2007-05-30 23:32:00,5.53991,5.54108,5.5398,5.5398,15000000.0
2007-05-30 23:33:00,5.53982,5.54089,5.53965,5.54061,7000000.0
2007-05-30 23:34:00,5.54081,5.54119,5.54005,5.54034,10000000.0
2007-05-30 23:35:00,5.54008,5.54099,5.53992,5.54099,12000000.0
2007-05-30 23:36:00,5.54044,5.54086,5.54014,5.54041,10000000.0
2007-05-30 23:37:00,5.54067,5.54087,5.53957,5.54022,14000000.0
2007-05-30 23:38:00,5.54073,5.54103,5.53999,5.54037,17000000.0
2007-05-30 23:39:00,5.54085,5.54118,5.53983,5.54003,9000000.0
2007-05-30 23:40:00,5.54009,5.54049,5.53963,5.54009,12000000.0
2007-05-30 23:41:00,5.53967,5.53981,5.5387,5.53981,9000000.0
2007-05-30 23:42:00,5.54063,5.54063,5.53956,5.53956,15000000.0
2007-05-30 23:43:00,5.54015,5.54089,5.53969,5.53984,13000000.0
2007-05-30 23:44:00,5.5398,5.5398,5.53881,5.53881,8000000.0
2007-05-30 23:45:00,5.53992,5.54085,5.53972,5.54014,12000000.0
2007-05-30 23:46:00,5.53993,5.53993,5.53875,5.53875,20000000.0
2007-05-30 23:47:00,5.53931,5.54035,5.53901,5.53973,19000000.0
2007-05-30 23:48:00,5.54058,5.54058,5.53952,5.54004,14000000.0
2007-05-30 23:49:00,5.54042,5.54042,5.53864,5.53973,12000000.0
2007-05-30 23:50:00,5.54001,5.54031,5.53907,5.53955,10000000.0
2007-05-30 23:51:00,5.53976,5.54031,5.5392,5.54003,14000000.0
2007-05-30 23:52:00,5.53906,5.54051,5.53906,5.53942,13000000.0
2007-05-30 23:53:00,5.54054,5.54054,5.53924,5.54048,16000000.0
2007-05-30 23:54:00,5.53995,5.54041,5.53948,5.53966,13000000.0
2007-05-30 23:55:00,5.53936,5.53945,5.53911,5.53945,16000000.0
2007-05-30 23:56:00,5.53944,5.53948,5.53926,5.53932,12000000.0
2007-05-30 23:57:00,5.53985,5.54005,5.53985,5.53985,14000000.0
2007-05-30 23:58:00,5.5398,5.54072,5.53964,5.53977,16000000.0
2007-05-30 23:59:00,5.54,5.54068,5.53952,5.54004,12000000.0
2007-05-31 00:00:00,5.5397,5.54068,5.5397,5.54044,17000000.0
2007-05-31 00:01:00,5.53972,5.54093,5.53964,5.54093,12000000.0
2007-05-31 00:02:00,5.5401,5.54046,5.53942,5.54011,11000000.0
2007-05-31 00:03:00,5.53932,5.54109,5.53932,5.53982,7000000.0
2007-05-31 00:04:00,5.53981,5.54004,5.53975,5.53977,16000000.0
2007-05-31 00:05:00,5.54057,5.54115,5.53977,5.53996,17000000.0
2007-05-31 00:06:00,5.53974,5.54094,5.53967,5.54094,10000000.0
2007-05-31 00:07:00,5.54053,5.54099,5.53957,5.54003,19000000.0
2007-05-31 00:08:00,5.53995,5.54008,5.53995,5.53995,9000000.0
2007-05-31 00:09:00,5.54,5.54033,5.53937,5.53937,19000000.0
2007-05-31 00:10:00,5.5396,5.54038,5.53886,5.53975,16000000.0
2007-05-31 00:11:00,5.53912,5.53988,5.53886,5.53949,9000000.0
2007-05-31 00:12:00,5.53938,5.54065,5.53938,5.53947,11000000.0
2007-05-31 00:13:00,5.53948,5.54016,5.53891,5.53891,8000000.0
2007-05-31 00:14:00,5.53973,5.54043,5.53914,5.54043,9000000.0
2007-05-31 00:15:00,5.53957,5.53972,5.53909,5.53961,15000000.0
2007-05-31 00:16:00,5.53907,5.54027,5.53902,5.54027,18000000.0
2007-05-31 00:17:00,5.53927,5.5402,5.53902,5.53915,21000000.0
2007-05-31 00:18:00,5.53911,5.53965,5.5388,5.53943,16000000.0
2007-05-31 00:19:00,5.5395,5.54037,5.53915,5.54003,12000000.0
2007-05-31 00:20:00,5.54064,5.54079,5.53917,5.54,13000000.0
2007-05-31 00:21:00,5.53993,5.53993,5.53945,5.53953,13000000.0
2007-05-31 00:22:00,5.53977,5.54055,5.53961,5.53987,13000000.0
2007-05-31 00:23:00,5.53993,5.54016,5.53958,5.53958,11000000.0
2007-05-31 00:24:00,5.53969,5.54029,5.53969,5.53992,10000000.0
2007-05-31 00:25:00,5.53984,5.54001,5.53966,5.5397,16000000.0
2007-05-31 00:26:00,5.5407,5.5407,5.53962,5.53998,13000000.0
2007-05-31 00:27:00,5.54009,5.54053,5.53939,5.53968,16000000.0
2007-05-31 00:28:00,5.53975,5.53979,5.53949,5.53966,13000000.0
2007-05-31 00:29:00,5.5401,5.5401,5.53965,5.53965,10000000.0
2007-05-31 00:30:00,5.53994,5.54142,5.53994,5.54142,15000000.0
2007-05-31 00:31:00,5.53945,5.54058,5.53945,5.54006,18000000.0
2007-05-31 00:32:00,5.54008,5.54049,5.53955,5.54049,14000000.0
2007-05-31 00:33:00,5.54008,5.54023,5.53963,5.54006,13000000.0
2007-05-31 00:34:00,5.53908,5.54059,5.53897,5.53913,11000000.0
2007-05-31 00:35:00,5.53974,5.54033,5.53895,5.54016,13000000.0
2007-05-31 00:36:00,5.53963,5.54029,5.53916,5.53939,12000000.0
2007-05-31 00:37:00,5.53993,5.54051,5.53935,5.53991,10000000.0
2007-05-31 00:38:00,5.53995,5.54041,5.53979,5.53979,11000000.0
2007-05-31 00:39:00,5.53989,5.53989,5.53959,5.5397,16000000.0
2007-05-31 00:40:00,5.53985,5.53987,5.53962,5.53967,10000000.0
2007-05-31 00:41:00,5.53965,5.53985,5.53965,5.53985,15000000.0
2007-05-31 00:42:00,5.54045,5.54045,5.5397,5.53994,10000000.0
2007-05-31 00:43:00,5.54009,5.54009,5.53977,5.54002,8000000.0
2007-05-31 00:44:00,5.53915,5.53935,5.53915,5.53915,7000000.0
2007-05-31 00:45:00,5.54005,5.54005,5.53985,5.53985,10000000.0
2007-05-31 00:46:00,5.53965,5.53965,5.53945,5.53958,18000000.0
2007-05-31 00:47:00,5.54005,5.54005,5.53979,5.53984,18000000.0
2007-05-31 00:48:00,5.53985,5.54005,5.53985,5.53985,15000000.0
2007-05-31 00:49:00,5.54005,5.54025,5.54005,5.54025,19000000.0
2007-05-31 00:50:00,5.54017,5.54047,5.53941,5.53959,15000000.0
2007-05-31 00:51:00,5.54025,5.54025,5.54005,5.54018,12000000.0
2007-05-31 00:52:00,5.54008,5.5404,5.54008,5.54019,15000000.0
2007-05-31 00:53:00,5.53943,5.54021,5.53923,5.53974,9000000.0
2007-05-31 00:54:00,5.53919,5.53949,5.53919,5.53922,17000000.0
2007-05-31 00:55:00,5.53935,5.53955,5.53935,5.53935,11000000.0
2007-05-31 00:56:00,5.53988,5.54001,5.53973,5.53995,23000000.0
2007-05-31 00:57:00,5.5399,5.54056,5.53982,5.53987,11000000.0
2007-05-31 00:58:00,5.53955,5.54027,5.53928,5.54004,11000000.0
2007-05-31 00:59:00,5.54021,5.54052,5.53951,5.5396,11000000.0
2007-05-31 01:00:00,5.53988,5.54048,5.53988,5.54,14000000.0
2007-05-31 01:01:00,5.53998,5.54005,5.53985,5.54005,9000000.0
2007-05-31 01:02:00,5.53977,5.53985,5.53965,5.53985,13000000.0
2007-05-31 01:03:00,5.53935,5.53955,5.53935,5.53935,18000000.0
2007-05-31 01:04:00,5.54041,5.54041,5.53896,5.53957,11000000.0
2007-05-31 01:05:00,5.53938,5.54037,5.53883,5.53893,13000000.0
2007-05-31 01:06:00,5.54031,5.54055,5.53915,5.53915,9000000.0
2007-05-31 01:07:00,5.53922,5.54032,5.53922,5.53941,15000000.0
2007-05-31 01:08:00,5.53935,5.53955,5.53935,5.53935,15000000.0
2007-05-31 01:09:00,5.53949,5.5395,5.53914,5.53914,14000000.0
2007-05-31 01:10:00,5.54009,5.54009,5.53909,5.53946,13000000.0
2007-05-31 01:11:00,5.53916,5.53973,5.53872,5.53881,7000000.0
2007-05-31 01:12:00,5.53946,5.53946,5.53869,5.53929,17000000.0
2007-05-31 01:13:00,5.53953,5.53998,5.53823,5.53938,18000000.0
2007-05-31 01:14:00,5.53932,5.53992,5.53851,5.53879,14000000.0
2007-05-31 01:15:00,5.53892,5.53949,5.53854,5.53883,10000000.0
2007-05-31 01:16:00,5.53838,5.53977,5.53838,5.53926,18000000.0
2007-05-31 01:17:00,5.5391,5.53974,5.53852,5.53913,16000000.0
2007-05-31 01:18:00,5.53943,5.53943,5.53874,5.53874,13000000.0
2007-05-31 01:19:00,5.53987,5.53987,5.53883,5.53903,12000000.0
2007-05-31 01:20:00,5.53948,5.53972,5.53832,5.53942,15000000.0
2007-05-31 01:21:00,5.5392,5.5404,5.5392,5.53926,14000000.0
2007-05-31 01:22:00,5.53937,5.54067,5.53876,5.53876,13000000.0
2007-05-31 01:23:00,5.53954,5.53954,5.53836,5.53914,14000000.0
2007-05-31 01:24:00,5.53933,5.54013,5.53863,5.53886,15000000.0
2007-05-31 01:25:00,5.53908,5.54074,5.53859,5.54074,17000000.0
2007-05-31 01:26:00,5.54065,5.54065,5.53941,5.54031,14000000.0
2007-05-31 01:27:00,5.53885,5.53964,5.53885,5.53964,13000000.0
2007-05-31 01:28:00,5.53986,5.54054,5.5397,5.5397,9000000.0
2007-05-31 01:29:00,5.53969,5.53969,5.53908,5.53908,11000000.0
2007-05-31 01:30:00,5.53932,5.54116,5.53932,5.54072,20000000.0
2007-05-31 01:31:00,5.54084,5.54099,5.5392,5.53973,9000000.0
2007-05-31 01:32:00,5.54011,5.54147,5.53978,5.54147,7000000.0
2007-05-31 01:33:00,5.54046,5.54156,5.54046,5.54109,13000000.0
2007-05-31 01:34:00,5.54046,5.54092,5.54011,5.54054,10000000.0
2007-05-31 01:35:00,5.54014,5.54086,5.53925,5.54086,17000000.0
2007-05-31 01:36:00,5.53923,5.54045,5.53923,5.53938,16000000.0
2007-05-31 01:37:00,5.5403,5.54094,5.53918,5.53999,13000000.0
2007-05-31 01:38:00,5.5403,5.54089,5.53976,5.54016,15000000.0
2007-05-31 01:39:00,5.54143,5.54143,5.53981,5.54021,13000000.0
2007-05-31 01:40:00,5.54072,5.54072,5.53941,5.5401,14000000.0
2007-05-31 01:41:00,5.53988,5.54065,5.5396,5.53998,12000000.0
2007-05-31 01:42:00,5.53985,5.54008,5.53981,5.53996,14000000.0
2007-05-31 01:43:00,5.54074,5.54119,5.53983,5.54017,18000000.0
2007-05-31 01:44:00,5.53991,5.54122,5.5397,5.54122,12000000.0
2007-05-31 01:45:00,5.53983,5.54145,5.53983,5.54145,19000000.0
2007-05-31 01:46:00,5.54124,5.54134,5.5402,5.54058,15000000.0
2007-05-31 01:47:00,5.54082,5.54137,5.54048,5.54054,10000000.0
2007-05-31 01:48:00,5.54016,5.54099,5.53949,5.53966,14000000.0
2007-05-31 01:49:00,5.54028,5.54058,5.53811,5.53944,16000000.0
2007-05-31 01:50:00,5.5391,5.53997,5.53816,5.53816,18000000.0
2007-05-31 01:51:00,5.53957,5.53992,5.53862,5.53895,16000000.0
2007-05-31 01:52:00,5.5392,5.53972,5.53845,5.53972,10000000.0
2007-05-31 01:53:00,5.53838,5.53993,5.53818,5.5392,15000000.0
2007-05-31 01:54:00,5.53932,5.53966,5.53879,5.53918,14000000.0
2007-05-31 01:55:00,5.53934,5.53994,5.53855,5.53994,14000000.0
2007-05-31 01:56:00,5.53989,5.53989,5.53886,5.53947,8000000.0
2007-05-31 01:57:00,5.53855,5.53959,5.53827,5.53959,10000000.0
2007-05-31 01:58:00,5.5393,5.54002,5.53867,5.53867,21000000.0
2007-05-31 01:59:00,5.5396,5.53981,5.53848,5.53907,16000000.0
2007-05-31 02:00:00,5.53852,5.53909,5.53801,5.53867,11000000.0
2007-05-31 02:01:00,5.53818,5.53932,5.53802,5.53852,11000000.0
2007-05-31 02:02:00,5.5384,5.53917,5.53782,5.53844,13000000.0
2007-05-31 02:03:00,5.53963,5.53963,5.53785,5.5384,8000000.0
2007-05-31 02:04:00,5.53848,5.53945,5.53813,5.53886,18000000.0
2007-05-31 02:05:00,5.53783,5.54058,5.53783,5.54019,14000000.0
2007-05-31 02:06:00,5.54038,5.54049,5.53895,5.53983,18000000.0
2007-05-31 02:07:00,5.53957,5.53972,5.53946,5.53972,12000000.0
2007-05-31 02:08:00,5.54048,5.54055,5.54035,5.54055,12000000.0
2007-05-31 02:09:00,5.54012,5.54012,5.53914,5.53923,11000000.0
2007-05-31 02:10:00,5.53935,5.53941,5.53911,5.53941,10000000.0
2007-05-31 02:11:00,5.53965,5.53965,5.53945,5.53965,16000000.0
2007-05-31 02:12:00,5.53897,5.54006,5.53897,5.5394,17000000.0
2007-05-31 02:13:00,5.53913,5.53934,5.53908,5.53908,9000000.0
2007-05-31 02:14:00,5.54055,5.54055,5.54035,5.54047,16000000.0
2007-05-31 02:15:00,5.54006,5.54006,5.53915,5.53957,15000000.0
2007-05-31 02:16:00,5.53983,5.53983,5.53875,5.53882,16000000.0
2007-05-31 02:17:00,5.53901,5.53991,5.53885,5.53932,14000000.0
2007-05-31 02:18:00,5.539,5.53967,5.53837,5.53921,16000000.0
2007-05-31 02:19:00,5.53984,5.53984,5.53868,5.5389,11000000.0
2007-05-31 02:20:00,5.5398,5.5402,5.53849,5.53937,10000000.0
2007-05-31 02:21:00,5.53946,5.53974,5.53864,5.53905,18000000.0
2007-05-31 02:22:00,5.5403,5.5403,5.53908,5.53952,15000000.0
2007-05-31 02:23:00,5.53945,5.54036,5.53873,5.53961,16000000.0
2007-05-31 02:24:00,5.5396,5.54054,5.53929,5.53988,12000000.0
2007-05-31 02:25:00,5.54048,5.54082,5.53961,5.54031,18000000.0
2007-05-31 02:26:00,5.53996,5.54025,5.53906,5.54013,8000000.0
2007-05-31 02:27:00,5.53957,5.54041,5.53914,5.53977,12000000.0
2007-05-31 02:28:00,5.53983,5.54062,5.53976,5.54062,15000000.0
2007-05-31 02:29:00,5.54022,5.54022,5.53915,5.53959,15000000.0
2007-05-31 02:30:00,5.54029,5.54029,5.53918,5.54001,19000000.0
2007-05-31 02:31:00,5.53961,5.54027,5.53897,5.53984,13000000.0
2007-05-31 02:32:00,5.53964,5.53983,5.53871,5.53971,17000000.0
2007-05-31 02:33:00,5.53975,5.54005,5.53937,5.53999,10000000.0
2007-05-31 02:34:00,5.53953,5.53953,5.53863,5.53863,11000000.0
2007-05-31 02:35:00,5.53874,5.53941,5.53874,5.53941,14000000.0
2007-05-31 02:36:00,5.54011,5.54011,5.5385,5.53942,13000000.0
2007-05-31 02:37:00,5.53991,5.54007,5.53881,5.53884,9000000.0
2007-05-31 02:38:00,5.53965,5.53965,5.53945,5.53945,12000000.0
2007-05-31 02:39:00,5.53957,5.5396,5.53839,5.53905,11000000.0
2007-05-31 02:40:00,5.53935,5.53975,5.53854,5.5391,19000000.0
2007-05-31 02:41:00,5.53837,5.53994,5.53837,5.5394,12000000.0
2007-05-31 02:42:00,5.53855,5.53974,5.53847,5.53955,11000000.0
2007-05-31 02:43:00,5.53864,5.5399,5.53864,5.53934,12000000.0
2007-05-31 02:44:00,5.539,5.54018,5.539,5.53929,9000000.0
2007-05-31 02:45:00,5.53931,5.54032,5.53885,5.53907,13000000.0
2007-05-31 02:46:00,5.53968,5.54009,5.53908,5.53938,11000000.0
2007-05-31 02:47:00,5.53945,5.53968,5.53943,5.53965,10000000.0
2007-05-31 02:48:00,5.54078,5.54078,5.53944,5.53979,11000000.0
2007-05-31 02:49:00,5.53981,5.53981,5.53914,5.53914,10000000.0
2007-05-31 02:50:00,5.53992,5.54082,5.53973,5.54008,17000000.0
2007-05-31 02:51:00,5.53975,5.54046,5.53926,5.5401,15000000.0
2007-05-31 02:52:00,5.54014,5.54084,5.53956,5.53983,13000000.0
2007-05-31 02:53:00,5.539,5.54059,5.53894,5.54059,12000000.0
2007-05-31 02:54:00,5.53993,5.54018,5.5389,5.53978,13000000.0
2007-05-31 02:55:00,5.53923,5.54015,5.53879,5.53966,13000000.0
2007-05-31 02:56:00,5.5399,5.5409,5.53911,5.54004,13000000.0
2007-05-31 02:57:00,5.54025,5.54094,5.53972,5.53986,10000000.0
2007-05-31 02:58:00,5.54019,5.54086,5.53964,5.54059,15000000.0
2007-05-31 02:59:00,5.53965,5.54065,5.53922,5.53936,12000000.0
2007-05-31 03:00:00,5.54031,5.54057,5.53935,5.53999,17000000.0
2007-05-31 03:01:00,5.53999,5.54038,5.53918,5.5394,9000000.0
2007-05-31 03:02:00,5.54009,5.54009,5.53895,5.53895,15000000.0
2007-05-31 03:03:00,5.5402,5.5405,5.53857,5.53857,14000000.0
2007-05-31 03:04:00,5.54051,5.54067,5.53973,5.54004,11000000.0
2007-05-31 03:05:00,5.53983,5.53993,5.53834,5.53834,12000000.0
2007-05-31 03:06:00,5.53942,5.54,5.53904,5.53982,12000000.0
2007-05-31 03:07:00,5.53983,5.53992,5.53821,5.53821,18000000.0
2007-05-31 03:08:00,5.53917,5.54004,5.53903,5.53942,9000000.0
2007-05-31 03:09:00,5.54043,5.54043,5.53933,5.53953,9000000.0
2007-05-31 03:10:00,5.54051,5.54051,5.53958,5.53958,11000000.0
2007-05-31 03:11:00,5.54002,5.54063,5.53929,5.53988,16000000.0
2007-05-31 03:12:00,5.54076,5.54076,5.53966,5.53966,8000000.0
2007-05-31 03:13:00,5.54012,5.54012,5.53968,5.54004,12000000.0
2007-05-31 03:14:00,5.53941,5.54009,5.53941,5.53996,16000000.0
2007-05-31 03:15:00,5.53898,5.53994,5.53883,5.53935,10000000.0
2007-05-31 03:16:00,5.53934,5.54025,5.53934,5.53967,16000000.0
2007-05-31 03:17:00,5.53987,5.54053,5.53886,5.53922,16000000.0
2007-05-31 03:18:00,5.53941,5.53981,5.5391,5.5391,9000000.0
2007-05-31 03:19:00,5.53991,5.5404,5.53921,5.53964,10000000.0
2007-05-31 03:20:00,5.54016,5.54099,5.53898,5.53967,20000000.0
2007-05-31 03:21:00,5.5409,5.5409,5.53919,5.53919,18000000.0
2007-05-31 03:22:00,5.53901,5.53918,5.53887,5.53902,15000000.0
2007-05-31 03:23:00,5.53969,5.54086,5.53913,5.54086,15000000.0
2007-05-31 03:24:00,5.5395,5.53997,5.53943,5.53987,12000000.0
2007-05-31 03:25:00,5.54018,5.54041,5.53897,5.54041,15000000.0
2007-05-31 03:26:00,5.53938,5.54094,5.53891,5.54007,19000000.0
2007-05-31 03:27:00,5.5397,5.54027,5.53931,5.53935,8000000.0
2007-05-31 03:28:00,5.53994,5.54032,5.53891,5.53962,13000000.0
2007-05-31 03:29:00,5.53918,5.53918,5.53866,5.53866,9000000.0
2007-05-31 03:30:00,5.54088,5.54088,5.54026,5.54026,17000000.0
2007-05-31 03:31:00,5.53896,5.53983,5.53886,5.53886,7000000.0
2007-05-31 03:32:00,5.5392,5.54031,5.53857,5.53874,15000000.0
2007-05-31 03:33:00,5.53844,5.53944,5.53788,5.5392,14000000.0
2007-05-31 03:34:00,5.53859,5.53874,5.53747,5.53819,13000000.0
2007-05-31 03:35:00,5.53806,5.53929,5.53806,5.5386,9000000.0
2007-05-31 03:36:00,5.53833,5.53946,5.53821,5.53895,13000000.0
2007-05-31 03:37:00,5.53926,5.53984,5.53869,5.53975,13000000.0
2007-05-31 03:38:00,5.53993,5.53993,5.53869,5.53891,14000000.0
2007-05-31 03:39:00,5.53897,5.54029,5.53873,5.54029,11000000.0
2007-05-31 03:40:00,5.5394,5.54033,5.5388,5.54018,12000000.0
2007-05-31 03:41:00,5.53969,5.54023,5.53835,5.53911,19000000.0
2007-05-31 03:42:00,5.54078,5.54095,5.53886,5.53982,10000000.0
2007-05-31 03:43:00,5.53932,5.54053,5.53932,5.53956,12000000.0
2007-05-31 03:44:00,5.54028,5.54139,5.54004,5.54053,12000000.0
2007-05-31 03:45:00,5.54073,5.54102,5.5395,5.53988,14000000.0
2007-05-31 03:46:00,5.5399,5.54053,5.5396,5.54007,13000000.0
2007-05-31 03:47:00,5.54011,5.54088,5.53977,5.54062,9000000.0
2007-05-31 03:48:00,5.54005,5.54064,5.53992,5.54064,8000000.0
2007-05-31 03:49:00,5.54006,5.54062,5.53932,5.54021,19000000.0
2007-05-31 03:50:00,5.54008,5.54024,5.53976,5.53992,12000000.0
2007-05-31 03:51:00,5.53985,5.54005,5.53985,5.53985,15000000.0
2007-05-31 03:52:00,5.53971,5.54047,5.53971,5.54005,11000000.0
2007-05-31 03:53:00,5.54142,5.54142,5.54114,5.54128,12000000.0
2007-05-31 03:54:00,5.54093,5.54093,5.54003,5.54047,12000000.0
2007-05-31 03:55:00,5.54056,5.54173,5.54056,5.54067,12000000.0
2007-05-31 03:56:00,5.5413,5.54213,5.54031,5.54151,14000000.0
2007-05-31 03:57:00,5.54215,5.54215,5.54065,5.54121,15000000.0
2007-05-31 03:58:00,5.54166,5.54249,5.54122,5.54249,12000000.0
2007-05-31 03:59:00,5.54189,5.5427,5.54054,5.542,17000000.0
2007-05-31 04:00:00,5.5433,5.54341,5.54163,5.54212,14000000.0
2007-05-31 04:01:00,5.54209,5.54325,5.54166,5.54166,13000000.0
2007-05-31 04:02:00,5.54313,5.54332,5.54222,5.54332,16000000.0
2007-05-31 04:03:00,5.54347,5.54347,5.54214,5.5429,14000000.0
2007-05-31 04:04:00,5.54203,5.54344,5.54165,5.54185,19000000.0
2007-05-31 04:05:00,5.54173,5.54215,5.54018,5.54018,12000000.0
2007-05-31 04:06:00,5.54203,5.54243,5.54058,5.54135,18000000.0
2007-05-31 04:07:00,5.54082,5.54165,5.53992,5.54034,16000000.0
2007-05-31 04:08:00,5.54101,5.54101,5.54008,5.54098,8000000.0
2007-05-31 04:09:00,5.54033,5.54085,5.53998,5.5405,13000000.0
2007-05-31 04:10:00,5.54035,5.54099,5.53979,5.54085,14000000.0
2007-05-31 04:11:00,5.53986,5.54077,5.53986,5.54077,18000000.0
2007-05-31 04:12:00,5.5409,5.5409,5.53979,5.5407,10000000.0
2007-05-31 04:13:00,5.54082,5.54082,5.539,5.539,14000000.0
2007-05-31 04:14:00,5.54001,5.54033,5.53933,5.53933,20000000.0
2007-05-31 04:15:00,5.54114,5.54127,5.53954,5.5396,14000000.0
2007-05-31 04:16:00,5.54024,5.54092,5.53967,5.5402,15000000.0
2007-05-31 04:17:00,5.53987,5.54012,5.53941,5.53941,22000000.0
2007-05-31 04:18:00,5.54026,5.541,5.53926,5.54027,17000000.0
2007-05-31 04:19:00,5.54063,5.54063,5.53922,5.53957,12000000.0
2007-05-31 04:20:00,5.53962,5.54046,5.5393,5.54046,17000000.0
2007-05-31 04:21:00,5.54002,5.54029,5.53893,5.53935,13000000.0
2007-05-31 04:22:00,5.5391,5.54009,5.53866,5.53963,14000000.0
2007-05-31 04:23:00,5.53987,5.54072,5.53928,5.53931,9000000.0
2007-05-31 04:24:00,5.53985,5.54112,5.53985,5.54053,9000000.0
2007-05-31 04:25:00,5.54051,5.54178,5.54051,5.54168,13000000.0
2007-05-31 04:26:00,5.5399,5.54107,5.53986,5.54037,12000000.0
2007-05-31 04:27:00,5.5402,5.54125,5.5402,5.54065,16000000.0
2007-05-31 04:28:00,5.5402,5.54134,5.54004,5.54134,11000000.0
2007-05-31 04:29:00,5.54148,5.54148,5.54039,5.54051,20000000.0
2007-05-31 04:30:00,5.54008,5.54035,5.54008,5.5403,16000000.0
2007-05-31 04:31:00,5.5401,5.54106,5.5401,5.54022,12000000.0
2007-05-31 04:32:00,5.54074,5.54103,5.53963,5.5405,11000000.0
2007-05-31 04:33:00,5.53959,5.54089,5.53941,5.53953,14000000.0
2007-05-31 04:34:00,5.53969,5.5401,5.53917,5.53971,11000000.0
2007-05-31 04:35:00,5.54007,5.54028,5.53925,5.53925,14000000.0
2007-05-31 04:36:00,5.54041,5.54063,5.53921,5.54046,11000000.0
2007-05-31 04:37:00,5.53878,5.53989,5.53864,5.53954,15000000.0
2007-05-31 04:38:00,5.53921,5.53921,5.5385,5.5385,7000000.0
2007-05-31 04:39:00,5.53996,5.53996,5.53863,5.53863,19000000.0
2007-05-31 04:40:00,5.53943,5.53984,5.53883,5.53915,14000000.0
2007-05-31 04:41:00,5.53998,5.54028,5.53893,5.5391,12000000.0
2007-05-31 04:42:00,5.53917,5.53961,5.53862,5.53903,11000000.0
2007-05-31 04:43:00,5.53873,5.54001,5.53873,5.53912,15000000.0
2007-05-31 04:44:00,5.53999,5.54052,5.53914,5.54052,13000000.0
2007-05-31 04:45:00,5.53982,5.54085,5.53923,5.53999,19000000.0
2007-05-31 04:46:00,5.53984,5.54049,5.53939,5.53986,14000000.0
2007-05-31 04:47:00,5.53963,5.54052,5.53962,5.54052,7000000.0
2007-05-31 04:48:00,5.54014,5.54085,5.53926,5.5399,14000000.0
2007-05-31 04:49:00,5.53994,5.54084,5.53962,5.53976,12000000.0
2007-05-31 04:50:00,5.54067,5.54067,5.53966,5.53993,9000000.0
2007-05-31 04:51:00,5.54029,5.54062,5.53949,5.54009,16000000.0
2007-05-31 04:52:00,5.54038,5.54089,5.53926,5.53998,14000000.0
2007-05-31 04:53:00,5.53925,5.53945,5.53925,5.53945,12000000.0
2007-05-31 04:54:00,5.54006,5.54061,5.5396,5.54016,9000000.0
2007-05-31 04:55:00,5.54049,5.54049,5.53922,5.53991,19000000.0
2007-05-31 04:56:00,5.53983,5.54036,5.53916,5.53916,17000000.0
2007-05-31 04:57:00,5.53873,5.53899,5.53873,5.53875,15000000.0
2007-05-31 04:58:00,5.54048,5.54075,5.53966,5.53967,7000000.0
2007-05-31 04:59:00,5.53948,5.53961,5.53935,5.53947,10000000.0
2007-05-31 05:00:00,5.53995,5.54039,5.53925,5.53969,19000000.0
2007-05-31 05:01:00,5.53941,5.53943,5.53917,5.53943,8000000.0
2007-05-31 05:02:00,5.53944,5.53986,5.53885,5.53919,8000000.0
2007-05-31 05:03:00,5.53885,5.54018,5.53853,5.53921,13000000.0
2007-05-31 05:04:00,5.53897,5.5397,5.53872,5.53872,16000000.0
2007-05-31 05:05:00,5.53946,5.53964,5.53899,5.53964,17000000.0
2007-05-31 05:06:00,5.54001,5.54024,5.53871,5.53959,15000000.0
2007-05-31 05:07:00,5.53949,5.54014,5.53909,5.53917,9000000.0
2007-05-31 05:08:00,5.54014,5.54014,5.53899,5.53939,14000000.0
2007-05-31 05:09:00,5.53958,5.54056,5.5388,5.53903,15000000.0
2007-05-31 05:10:00,5.54019,5.54076,5.53909,5.54011,13000000.0
2007-05-31 05:11:00,5.53854,5.54019,5.53854,5.53998,13000000.0
2007-05-31 05:12:00,5.5397,5.54033,5.53885,5.53929,15000000.0
2007-05-31 05:13:00,5.53885,5.53995,5.53875,5.53875,14000000.0
2007-05-31 05:14:00,5.53967,5.53967,5.53827,5.53827,13000000.0
2007-05-31 05:15:00,5.53818,5.53956,5.53818,5.53956,15000000.0
2007-05-31 05:16:00,5.53893,5.53918,5.53832,5.5389,12000000.0
2007-05-31 05:17:00,5.53913,5.53973,5.53845,5.53845,13000000.0
2007-05-31 05:18:00,5.54008,5.54008,5.53861,5.53906,14000000.0
2007-05-31 05:19:00,5.53898,5.53938,5.53812,5.53812,9000000.0
2007-05-31 05:20:00,5.5381,5.53926,5.5381,5.53877,12000000.0
2007-05-31 05:21:00,5.53883,5.53898,5.53875,5.53883,9000000.0
2007-05-31 05:22:00,5.53961,5.53961,5.5383,5.5383,13000000.0
2007-05-31 05:23:00,5.53792,5.53808,5.53784,5.53793,9000000.0
2007-05-31 05:24:00,5.53993,5.54022,5.5386,5.53981,13000000.0
2007-05-31 05:25:00,5.53908,5.53969,5.5387,5.53895,10000000.0
2007-05-31 05:26:00,5.53985,5.53985,5.53965,5.53977,11000000.0
2007-05-31 05:27:00,5.53986,5.53995,5.53866,5.53951,20000000.0
2007-05-31 05:28:00,5.53913,5.53965,5.53878,5.53882,11000000.0
2007-05-31 05:29:00,5.53832,5.53956,5.53793,5.53901,8000000.0
2007-05-31 05:30:00,5.53905,5.53922,5.53819,5.53895,13000000.0
2007-05-31 05:31:00,5.53807,5.53951,5.53807,5.53868,12000000.0
2007-05-31 05:32:00,5.53895,5.53954,5.53895,5.53954,14000000.0
2007-05-31 05:33:00,5.53866,5.53893,5.53808,5.53808,10000000.0
2007-05-31 05:34:00,5.53936,5.53936,5.53817,5.53817,14000000.0
2007-05-31 05:35:00,5.53928,5.5397,5.53822,5.53875,16000000.0
2007-05-31 05:36:00,5.53873,5.53999,5.53845,5.53999,11000000.0
2007-05-31 05:37:00,5.53899,5.53964,5.53828,5.53887,14000000.0
2007-05-31 05:38:00,5.53879,5.54012,5.53871,5.53948,12000000.0
2007-05-31 05:39:00,5.53929,5.53942,5.53916,5.53942,16000000.0
2007-05-31 05:40:00,5.53996,5.53996,5.53784,5.53871,15000000.0
2007-05-31 05:41:00,5.53915,5.53946,5.53875,5.53875,11000000.0
2007-05-31 05:42:00,5.53797,5.53813,5.53771,5.53777,20000000.0
2007-05-31 05:43:00,5.53886,5.53976,5.53842,5.5389,13000000.0
2007-05-31 05:44:00,5.53959,5.5398,5.53886,5.53893,10000000.0
2007-05-31 05:45:00,5.53847,5.53914,5.53822,5.53881,9000000.0
2007-05-31 05:46:00,5.53907,5.53907,5.5381,5.5389,24000000.0
2007-05-31 05:47:00,5.53912,5.5398,5.53842,5.53864,16000000.0
2007-05-31 05:48:00,5.53868,5.53868,5.53831,5.53834,8000000.0
2007-05-31 05:49:00,5.53878,5.53885,5.53865,5.53865,7000000.0
2007-05-31 05:50:00,5.53978,5.53978,5.53813,5.5388,11000000.0
2007-05-31 05:51:00,5.53936,5.53995,5.53933,5.53995,18000000.0
2007-05-31 05:52:00,5.53906,5.53927,5.53829,5.53829,9000000.0
2007-05-31 05:53:00,5.53936,5.53994,5.53887,5.53958,15000000.0
2007-05-31 05:54:00,5.53905,5.53992,5.53854,5.53916,14000000.0
2007-05-31 05:55:00,5.53881,5.53998,5.53818,5.53907,15000000.0
2007-05-31 05:56:00,5.53983,5.53983,5.53846,5.5387,23000000.0
2007-05-31 05:57:00,5.53862,5.53894,5.5385,5.53894,17000000.0
2007-05-31 05:58:00,5.5397,5.54015,5.53885,5.54009,11000000.0
2007-05-31 05:59:00,5.54003,5.54003,5.53915,5.53915,13000000.0
2007-05-31 06:00:00,5.53993,5.54041,5.53878,5.53994,18000000.0
2007-05-31 06:01:00,5.53935,5.53988,5.53896,5.53954,9000000.0
2007-05-31 06:02:00,5.53957,5.53979,5.53945,5.53955,16000000.0
2007-05-31 06:03:00,5.53928,5.53985,5.53898,5.53981,12000000.0
2007-05-31 06:04:00,5.53951,5.53978,5.53813,5.53815,17000000.0
2007-05-31 06:05:00,5.5387,5.53926,5.53815,5.53815,11000000.0
2007-05-31 06:06:00,5.53846,5.53953,5.53846,5.53953,14000000.0
2007-05-31 06:07:00,5.53904,5.53932,5.53832,5.53865,13000000.0
2007-05-31 06:08:00,5.53891,5.5397,5.538,5.538,13000000.0
2007-05-31 06:09:00,5.53829,5.53947,5.53829,5.53912,11000000.0
2007-05-31 06:10:00,5.53849,5.53905,5.53812,5.5385,8000000.0
2007-05-31 06:11:00,5.53812,5.53827,5.53797,5.53827,17000000.0
2007-05-31 06:12:00,5.54105,5.54105,5.54085,5.54105,13000000.0
2007-05-31 06:13:00,5.53882,5.53965,5.53814,5.53814,13000000.0
2007-05-31 06:14:00,5.53875,5.53903,5.53867,5.53883,11000000.0
2007-05-31 06:15:00,5.53875,5.53928,5.53821,5.53821,16000000.0
2007-05-31 06:16:00,5.53805,5.54023,5.53805,5.54002,13000000.0
2007-05-31 06:17:00,5.53815,5.53966,5.53815,5.53888,18000000.0
2007-05-31 06:18:00,5.53901,5.53927,5.53852,5.53866,11000000.0
2007-05-31 06:19:00,5.53985,5.54007,5.53897,5.53953,7000000.0
2007-05-31 06:20:00,5.53944,5.5402,5.53838,5.53892,17000000.0
2007-05-31 06:21:00,5.53887,5.54016,5.53845,5.54016,13000000.0
2007-05-31 06:22:00,5.53928,5.54004,5.53813,5.53924,19000000.0
2007-05-31 06:23:00,5.53903,5.53927,5.53895,5.53902,19000000.0
2007-05-31 06:24:00,5.53829,5.53938,5.53793,5.53793,20000000.0
2007-05-31 06:25:00,5.53812,5.53902,5.5381,5.5381,8000000.0
2007-05-31 06:26:00,5.53818,5.53825,5.53795,5.53795,19000000.0
2007-05-31 06:27:00,5.53898,5.53905,5.53885,5.53885,12000000.0
2007-05-31 06:28:00,5.53941,5.53941,5.53818,5.53818,10000000.0
2007-05-31 06:29:00,5.53869,5.53889,5.53781,5.53781,10000000.0
2007-05-31 06:30:00,5.53781,5.5391,5.53781,5.53872,12000000.0
2007-05-31 06:31:00,5.53842,5.53958,5.53798,5.53896,15000000.0
2007-05-31 06:32:00,5.54008,5.54015,5.53995,5.54007,11000000.0
2007-05-31 06:33:00,5.54017,5.54027,5.54,5.54005,13000000.0
2007-05-31 06:34:00,5.54007,5.54027,5.54002,5.54011,7000000.0
2007-05-31 06:35:00,5.54006,5.5403,5.53997,5.53997,11000000.0
2007-05-31 06:36:00,5.5389,5.53908,5.53763,5.53763,7000000.0
2007-05-31 06:37:00,5.53844,5.53887,5.53829,5.53887,9000000.0
2007-05-31 06:38:00,5.5385,5.53922,5.53783,5.53922,11000000.0
2007-05-31 06:39:00,5.53782,5.53862,5.53734,5.53821,14000000.0
2007-05-31 06:40:00,5.53869,5.53903,5.53779,5.53812,12000000.0
2007-05-31 06:41:00,5.53787,5.5393,5.53787,5.53873,17000000.0
2007-05-31 06:42:00,5.53835,5.53861,5.53834,5.53861,13000000.0
2007-05-31 06:43:00,5.53848,5.53894,5.53798,5.53864,11000000.0
2007-05-31 06:44:00,5.53867,5.53875,5.53855,5.53875,15000000.0
2007-05-31 06:45:00,5.53916,5.53924,5.53799,5.53819,10000000.0
2007-05-31 06:46:00,5.53821,5.53885,5.53753,5.53828,14000000.0
2007-05-31 06:47:00,5.53892,5.53892,5.53722,5.53722,10000000.0
2007-05-31 06:48:00,5.53716,5.53908,5.53716,5.5387,13000000.0
2007-05-31 06:49:00,5.53779,5.53876,5.53763,5.53844,15000000.0
2007-05-31 06:50:00,5.53846,5.53983,5.53785,5.53785,16000000.0
2007-05-31 06:51:00,5.53761,5.53763,5.53734,5.53763,14000000.0
2007-05-31 06:52:00,5.53875,5.53875,5.53855,5.53867,10000000.0
2007-05-31 06:53:00,5.53838,5.53873,5.53795,5.53814,12000000.0
2007-05-31 06:54:00,5.53755,5.53843,5.53755,5.53765,14000000.0
2007-05-31 06:55:00,5.53792,5.53871,5.53765,5.53848,18000000.0
2007-05-31 06:56:00,5.53745,5.53765,5.53745,5.53765,19000000.0
2007-05-31 06:57:00,5.53893,5.53893,5.53795,5.53846,8000000.0
2007-05-31 06:58:00,5.53908,5.53908,5.53804,5.53845,10000000.0
2007-05-31 06:59:00,5.53816,5.53906,5.53717,5.53717,17000000.0
2007-05-31 07:00:00,5.53823,5.53854,5.53747,5.53747,11000000.0
2007-05-31 07:01:00,5.53761,5.53862,5.53761,5.53777,11000000.0
2007-05-31 07:02:00,5.53775,5.53795,5.53775,5.53788,13000000.0
2007-05-31 07:03:00,5.53779,5.53822,5.5371,5.53786,12000000.0
2007-05-31 07:04:00,5.53723,5.53845,5.53704,5.5374,18000000.0
2007-05-31 07:05:00,5.53795,5.53836,5.53689,5.53689,12000000.0
2007-05-31 07:06:00,5.53798,5.53832,5.53703,5.53832,15000000.0
2007-05-31 07:07:00,5.53739,5.53829,5.53739,5.53773,11000000.0
2007-05-31 07:08:00,5.53875,5.53875,5.53775,5.53775,9000000.0
2007-05-31 07:09:00,5.53746,5.53831,5.53746,5.53785,15000000.0
2007-05-31 07:10:00,5.53853,5.53897,5.53747,5.53818,19000000.0
2007-05-31 07:11:00,5.53789,5.53829,5.53735,5.53793,9000000.0
2007-05-31 07:12:00,5.53774,5.53812,5.53714,5.53714,12000000.0
2007-05-31 07:13:00,5.53782,5.53782,5.53685,5.53732,19000000.0
2007-05-31 07:14:00,5.53706,5.53771,5.5366,5.5366,8000000.0
2007-05-31 07:15:00,5.53702,5.5372,5.53617,5.53689,16000000.0
2007-05-31 07:16:00,5.53738,5.53745,5.53725,5.53738,18000000.0
2007-05-31 07:17:00,5.53751,5.54027,5.53633,5.54027,22000000.0
2007-05-31 07:18:00,5.53794,5.53806,5.53654,5.53654,16000000.0
2007-05-31 07:19:00,5.53748,5.53787,5.53674,5.53683,17000000.0
2007-05-31 07:20:00,5.53784,5.53825,5.53712,5.53754,14000000.0
2007-05-31 07:21:00,5.5374,5.53814,5.53681,5.53814,16000000.0
2007-05-31 07:22:00,5.53755,5.53755,5.53735,5.53748,14000000.0
2007-05-31 07:23:00,5.53762,5.53762,5.53738,5.53762,17000000.0
2007-05-31 07:24:00,5.53758,5.53771,5.53753,5.5376,9000000.0
2007-05-31 07:25:00,5.53749,5.53798,5.53667,5.53798,13000000.0
2007-05-31 07:26:00,5.53795,5.53795,5.53674,5.53737,13000000.0
2007-05-31 07:27:00,5.53725,5.53745,5.53725,5.53745,7000000.0
2007-05-31 07:28:00,5.53748,5.53764,5.53738,5.53749,18000000.0
2007-05-31 07:29:00,5.53755,5.53755,5.53728,5.53728,8000000.0
2007-05-31 07:30:00,5.53772,5.5383,5.53733,5.53799,16000000.0
2007-05-31 07:31:00,5.53732,5.53821,5.53703,5.53784,15000000.0
2007-05-31 07:32:00,5.53735,5.53811,5.53724,5.53796,13000000.0
2007-05-31 07:33:00,5.53763,5.53788,5.53761,5.53766,8000000.0
2007-05-31 07:34:00,5.53782,5.53822,5.53739,5.53764,11000000.0
2007-05-31 07:35:00,5.53691,5.53795,5.53691,5.53722,16000000.0
2007-05-31 07:36:00,5.53865,5.53893,5.53716,5.53716,11000000.0
2007-05-31 07:37:00,5.53824,5.53828,5.53703,5.53728,17000000.0
2007-05-31 07:38:00,5.53768,5.53881,5.53721,5.53744,9000000.0
2007-05-31 07:39:00,5.5378,5.53917,5.53708,5.53917,12000000.0
2007-05-31 07:40:00,5.53802,5.53854,5.53725,5.53747,14000000.0
2007-05-31 07:41:00,5.53829,5.53875,5.53719,5.53875,14000000.0
2007-05-31 07:42:00,5.5382,5.53903,5.5382,5.53841,8000000.0
2007-05-31 07:43:00,5.53837,5.53837,5.53717,5.53792,15000000.0
2007-05-31 07:44:00,5.53745,5.53876,5.53716,5.53862,13000000.0
2007-05-31 07:45:00,5.53749,5.53916,5.53749,5.53759,19000000.0
2007-05-31 07:46:00,5.53814,5.53876,5.53748,5.53763,11000000.0
2007-05-31 07:47:00,5.53726,5.53847,5.53698,5.53847,16000000.0
2007-05-31 07:48:00,5.53803,5.53812,5.53745,5.53746,9000000.0
2007-05-31 07:49:00,5.5384,5.53883,5.53774,5.53883,11000000.0
2007-05-31 07:50:00,5.53747,5.53833,5.53747,5.53784,11000000.0
2007-05-31 07:51:00,5.5389,5.5389,5.53711,5.53851,13000000.0
2007-05-31 07:52:00,5.53905,5.53905,5.53885,5.53905,14000000.0
2007-05-31 07:53:00,5.53805,5.53805,5.53785,5.53805,10000000.0
2007-05-31 07:54:00,5.53786,5.53813,5.53671,5.53735,17000000.0
2007-05-31 07:55:00,5.53642,5.53783,5.53642,5.53778,10000000.0
2007-05-31 07:56:00,5.53739,5.53803,5.53719,5.53803,11000000.0
2007-05-31 07:57:00,5.53806,5.53832,5.53727,5.53773,11000000.0
2007-05-31 07:58:00,5.5377,5.53912,5.53728,5.5373,24000000.0
2007-05-31 07:59:00,5.53838,5.53942,5.53837,5.53898,11000000.0
2007-05-31 08:00:00,5.53919,5.53954,5.53826,5.53909,14000000.0
2007-05-31 08:01:00,5.53945,5.53945,5.53769,5.53878,15000000.0
2007-05-31 08:02:00,5.53785,5.53977,5.53785,5.53827,16000000.0
2007-05-31 08:03:00,5.53753,5.53856,5.53753,5.5378,10000000.0
2007-05-31 08:04:00,5.5382,5.53891,5.53708,5.53795,13000000.0
2007-05-31 08:05:00,5.53797,5.53921,5.53734,5.53847,18000000.0
2007-05-31 08:06:00,5.53834,5.53866,5.53758,5.5384,14000000.0
2007-05-31 08:07:00,5.53908,5.53908,5.53733,5.53835,11000000.0
2007-05-31 08:08:00,5.53842,5.53864,5.53738,5.53738,19000000.0
2007-05-31 08:09:00,5.53882,5.53882,5.53726,5.53844,9000000.0
2007-05-31 08:10:00,5.53837,5.53837,5.5369,5.53802,8000000.0
2007-05-31 08:11:00,5.53669,5.53807,5.53643,5.5378,16000000.0
2007-05-31 08:12:00,5.53778,5.53862,5.53705,5.53751,16000000.0
2007-05-31 08:13:00,5.53775,5.53802,5.53659,5.53744,15000000.0
2007-05-31 08:14:00,5.53743,5.53757,5.53654,5.53717,15000000.0
2007-05-31 08:15:00,5.53764,5.53764,5.53604,5.53619,14000000.0
2007-05-31 08:16:00,5.53737,5.53795,5.53658,5.53795,14000000.0
2007-05-31 08:17:00,5.53725,5.53725,5.53705,5.53725,15000000.0
2007-05-31 08:18:00,5.53717,5.53808,5.53717,5.53808,11000000.0
2007-05-31 08:19:00,5.53685,5.53705,5.53685,5.53685,16000000.0
2007-05-31 08:20:00,5.53689,5.53748,5.53558,5.53565,17000000.0
2007-05-31 08:21:00,5.53607,5.53635,5.53397,5.53573,15000000.0
2007-05-31 08:22:00,5.53496,5.53664,5.53445,5.5351,8000000.0
2007-05-31 08:23:00,5.53583,5.53583,5.53353,5.53479,15000000.0
2007-05-31 08:24:00,5.5354,5.5354,5.5334,5.53392,8000000.0
2007-05-31 08:25:00,5.53348,5.53509,5.53289,5.53382,17000000.0
2007-05-31 08:26:00,5.53387,5.53483,5.53339,5.53444,14000000.0
2007-05-31 08:27:00,5.53426,5.5353,5.5337,5.5345,9000000.0
2007-05-31 08:28:00,5.53595,5.5369,5.5348,5.53687,11000000.0
2007-05-31 08:29:00,5.53569,5.53685,5.53562,5.53682,15000000.0
2007-05-31 08:30:00,5.53584,5.53682,5.53539,5.53618,10000000.0
2007-05-31 08:31:00,5.53641,5.53705,5.53524,5.53599,17000000.0
2007-05-31 08:32:00,5.53575,5.53643,5.53543,5.53631,20000000.0
2007-05-31 08:33:00,5.5366,5.53663,5.53512,5.53544,7000000.0
2007-05-31 08:34:00,5.53472,5.53609,5.53436,5.53609,8000000.0
2007-05-31 08:35:00,5.53608,5.53668,5.53504,5.53657,19000000.0
2007-05-31 08:36:00,5.53508,5.53625,5.53508,5.5355,14000000.0
2007-05-31 08:37:00,5.53592,5.53634,5.53513,5.53513,12000000.0
2007-05-31 08:38:00,5.53633,5.53633,5.53454,5.53523,13000000.0
2007-05-31 08:39:00,5.53473,5.53496,5.53363,5.53383,14000000.0
2007-05-31 08:40:00,5.53526,5.5353,5.53345,5.53514,12000000.0
2007-05-31 08:41:00,5.53465,5.53486,5.53347,5.53347,11000000.0
2007-05-31 08:42:00,5.53431,5.53499,5.53309,5.53465,18000000.0
2007-05-31 08:43:00,5.53467,5.53533,5.53409,5.53461,8000000.0
2007-05-31 08:44:00,5.53483,5.53483,5.53287,5.53375,12000000.0
2007-05-31 08:45:00,5.53386,5.53478,5.53296,5.53438,20000000.0
2007-05-31 08:46:00,5.5334,5.53394,5.53267,5.53394,10000000.0
2007-05-31 08:47:00,5.53244,5.53528,5.53244,5.53528,13000000.0
2007-05-31 08:48:00,5.53412,5.53526,5.53349,5.53423,16000000.0
2007-05-31 08:49:00,5.53436,5.53468,5.53345,5.53468,9000000.0
2007-05-31 08:50:00,5.53466,5.53466,5.53298,5.5346,17000000.0
2007-05-31 08:51:00,5.53541,5.53555,5.53403,5.53523,8000000.0
2007-05-31 08:52:00,5.53426,5.5348,5.53295,5.53442,20000000.0
2007-05-31 08:53:00,5.5349,5.53523,5.53355,5.53509,16000000.0
2007-05-31 08:54:00,5.53585,5.53585,5.534,5.53435,15000000.0
2007-05-31 08:55:00,5.53487,5.53677,5.53431,5.5354,12000000.0
2007-05-31 08:56:00,5.53595,5.53785,5.53527,5.53656,14000000.0
2007-05-31 08:57:00,5.53733,5.53783,5.53671,5.5369,14000000.0
2007-05-31 08:58:00,5.53699,5.53751,5.53589,5.53596,15000000.0
2007-05-31 08:59:00,5.53577,5.53726,5.53528,5.53687,15000000.0
2007-05-31 09:00:00,5.53739,5.53775,5.5356,5.53775,14000000.0
2007-05-31 09:01:00,5.53626,5.53772,5.53609,5.53745,14000000.0
2007-05-31 09:02:00,5.53731,5.53776,5.53648,5.53776,17000000.0
2007-05-31 09:03:00,5.53647,5.53802,5.53633,5.53713,16000000.0
2007-05-31 09:04:00,5.53697,5.53787,5.53666,5.53787,10000000.0
2007-05-31 09:05:00,5.53655,5.53753,5.53582,5.53688,14000000.0
2007-05-31 09:06:00,5.53691,5.53781,5.53597,5.53781,14000000.0
2007-05-31 09:07:00,5.53644,5.53747,5.53618,5.537,9000000.0
2007-05-31 09:08:00,5.53685,5.53747,5.53587,5.53721,17000000.0
2007-05-31 09:09:00,5.53691,5.5376,5.53657,5.53691,9000000.0
2007-05-31 09:10:00,5.53775,5.53839,5.53653,5.53826,12000000.0
2007-05-31 09:11:00,5.53866,5.5391,5.53782,5.5383,15000000.0
2007-05-31 09:12:00,5.53825,5.53825,5.5371,5.53748,14000000.0
2007-05-31 09:13:00,5.53822,5.53853,5.53733,5.53797,12000000.0
2007-05-31 09:14:00,5.53885,5.53885,5.53724,5.53862,13000000.0
2007-05-31 09:15:00,5.53839,5.53839,5.5369,5.5369,13000000.0
2007-05-31 09:16:00,5.53888,5.53901,5.5374,5.53901,10000000.0
2007-05-31 09:17:00,5.53837,5.53874,5.53689,5.53864,14000000.0
2007-05-31 09:18:00,5.5379,5.5379,5.53576,5.53576,16000000.0
2007-05-31 09:19:00,5.53708,5.5374,5.53553,5.53669,14000000.0
2007-05-31 09:20:00,5.53684,5.53694,5.53562,5.53672,11000000.0
2007-05-31 09:21:00,5.53627,5.53813,5.53614,5.53804,11000000.0
2007-05-31 09:22:00,5.53775,5.53775,5.53596,5.53718,18000000.0
2007-05-31 09:23:00,5.53767,5.53784,5.53615,5.5376,18000000.0
2007-05-31 09:24:00,5.53837,5.53857,5.53726,5.53818,18000000.0
2007-05-31 09:25:00,5.5378,5.53817,5.53706,5.53755,13000000.0
2007-05-31 09:26:00,5.53773,5.53824,5.53675,5.53824,13000000.0
2007-05-31 09:27:00,5.53704,5.53777,5.53672,5.5374,11000000.0
2007-05-31 09:28:00,5.53804,5.53809,5.53707,5.53807,12000000.0
2007-05-31 09:29:00,5.53821,5.53821,5.53665,5.53756,16000000.0
2007-05-31 09:30:00,5.53802,5.5384,5.53749,5.53761,11000000.0
2007-05-31 09:31:00,5.53863,5.53863,5.5375,5.5375,13000000.0
2007-05-31 09:32:00,5.53758,5.53807,5.53709,5.53714,14000000.0
2007-05-31 09:33:00,5.5365,5.53771,5.53606,5.53756,16000000.0
2007-05-31 09:34:00,5.53821,5.53848,5.53652,5.5383,13000000.0
2007-05-31 09:35:00,5.53736,5.53823,5.53721,5.53756,9000000.0
2007-05-31 09:36:00,5.53824,5.53848,5.53745,5.53848,7000000.0
2007-05-31 09:37:00,5.53674,5.53807,5.53674,5.53807,14000000.0
2007-05-31 09:38:00,5.53807,5.53816,5.53662,5.53662,18000000.0
2007-05-31 09:39:00,5.53724,5.53831,5.5363,5.53726,15000000.0
2007-05-31 09:40:00,5.53754,5.53791,5.53681,5.53725,10000000.0
2007-05-31 09:41:00,5.53629,5.53801,5.53629,5.53801,14000000.0
2007-05-31 09:42:00,5.53646,5.5382,5.53642,5.53755,18000000.0
2007-05-31 09:43:00,5.53748,5.53843,5.53659,5.53717,9000000.0
2007-05-31 09:44:00,5.53743,5.53857,5.5372,5.53757,10000000.0
2007-05-31 09:45:00,5.53764,5.53828,5.53728,5.53797,10000000.0
2007-05-31 09:46:00,5.538,5.5381,5.53693,5.53749,14000000.0
2007-05-31 09:47:00,5.53701,5.53783,5.5369,5.53735,11000000.0
2007-05-31 09:48:00,5.53801,5.53801,5.53709,5.53794,10000000.0
2007-05-31 09:49:00,5.53761,5.53763,5.53646,5.53747,13000000.0
2007-05-31 09:50:00,5.53724,5.5374,5.53621,5.53715,12000000.0
2007-05-31 09:51:00,5.53712,5.53737,5.53607,5.53726,18000000.0
2007-05-31 09:52:00,5.5361,5.53828,5.53594,5.53594,12000000.0
2007-05-31 09:53:00,5.5367,5.53734,5.53654,5.53683,18000000.0
2007-05-31 09:54:00,5.537,5.53736,5.53607,5.53713,13000000.0
2007-05-31 09:55:00,5.53751,5.53751,5.5362,5.53687,14000000.0
2007-05-31 09:56:00,5.53754,5.53754,5.53577,5.5365,16000000.0
2007-05-31 09:57:00,5.53647,5.53725,5.5361,5.53658,17000000.0
2007-05-31 09:58:00,5.53724,5.53799,5.53601,5.5364,18000000.0
2007-05-31 09:59:00,5.53677,5.53719,5.53657,5.53684,7000000.0
2007-05-31 10:00:00,5.53721,5.53721,5.53539,5.53589,13000000.0
2007-05-31 10:01:00,5.53749,5.53749,5.53463,5.53608,15000000.0
2007-05-31 10:02:00,5.53625,5.53643,5.53542,5.53603,10000000.0
2007-05-31 10:03:00,5.5349,5.53702,5.5349,5.53526,15000000.0
2007-05-31 10:04:00,5.53597,5.5363,5.5352,5.53616,13000000.0
2007-05-31 10:05:00,5.53646,5.53734,5.53588,5.53734,16000000.0
2007-05-31 10:06:00,5.53704,5.53718,5.53568,5.53704,16000000.0
2007-05-31 10:07:00,5.53642,5.53711,5.53553,5.5367,24000000.0
2007-05-31 10:08:00,5.53537,5.53689,5.53537,5.53689,13000000.0
2007-05-31 10:09:00,5.53692,5.53729,5.53592,5.53661,17000000.0
2007-05-31 10:10:00,5.53711,5.53711,5.53532,5.53532,14000000.0
2007-05-31 10:11:00,5.53634,5.53756,5.5363,5.53756,14000000.0
2007-05-31 10:12:00,5.53732,5.53749,5.53593,5.53709,9000000.0
2007-05-31 10:13:00,5.53653,5.53727,5.53602,5.53726,13000000.0
2007-05-31 10:14:00,5.53616,5.53712,5.53562,5.53668,10000000.0
2007-05-31 10:15:00,5.53554,5.53696,5.5355,5.53584,19000000.0
2007-05-31 10:16:00,5.5357,5.53745,5.53558,5.53593,11000000.0
2007-05-31 10:17:00,5.53686,5.53706,5.53554,5.53648,13000000.0
2007-05-31 10:18:00,5.53616,5.53681,5.5356,5.53675,21000000.0
2007-05-31 10:19:00,5.53752,5.53763,5.53596,5.53663,12000000.0
2007-05-31 10:20:00,5.53626,5.5374,5.53611,5.5374,8000000.0
2007-05-31 10:21:00,5.53679,5.53783,5.53623,5.53669,17000000.0
2007-05-31 10:22:00,5.53812,5.53812,5.53625,5.53625,15000000.0
2007-05-31 10:23:00,5.53706,5.53766,5.53675,5.53746,11000000.0
2007-05-31 10:24:00,5.53607,5.53779,5.53602,5.53732,13000000.0
2007-05-31 10:25:00,5.53694,5.53694,5.53529,5.53629,14000000.0
2007-05-31 10:26:00,5.53736,5.53736,5.53489,5.53519,10000000.0
2007-05-31 10:27:00,5.53622,5.53641,5.53527,5.53577,9000000.0
2007-05-31 10:28:00,5.53609,5.53632,5.53432,5.53564,11000000.0
2007-05-31 10:29:00,5.53532,5.5361,5.53408,5.5361,19000000.0
2007-05-31 10:30:00,5.53457,5.53527,5.53373,5.5347,11000000.0
2007-05-31 10:31:00,5.53312,5.53514,5.53279,5.53416,15000000.0
2007-05-31 10:32:00,5.53419,5.53537,5.53371,5.53475,9000000.0
2007-05-31 10:33:00,5.53385,5.53517,5.53318,5.53517,16000000.0
2007-05-31 10:34:00,5.53506,5.5352,5.5339,5.53506,11000000.0
2007-05-31 10:35:00,5.53497,5.5351,5.53378,5.53493,9000000.0
2007-05-31 10:36:00,5.53521,5.53538,5.53391,5.53474,13000000.0
2007-05-31 10:37:00,5.53415,5.53533,5.534,5.53449,14000000.0
2007-05-31 10:38:00,5.53405,5.53534,5.534,5.53481,7000000.0
2007-05-31 10:39:00,5.53569,5.53572,5.53438,5.53474,12000000.0
2007-05-31 10:40:00,5.53491,5.53571,5.53404,5.53404,17000000.0
2007-05-31 10:41:00,5.53561,5.53561,5.534,5.534,15000000.0
2007-05-31 10:42:00,5.53517,5.53567,5.5341,5.53567,13000000.0
2007-05-31 10:43:00,5.53536,5.53577,5.53389,5.53549,15000000.0
2007-05-31 10:44:00,5.534,5.53531,5.534,5.5344,11000000.0
2007-05-31 10:45:00,5.53502,5.53504,5.53367,5.53367,17000000.0
2007-05-31 10:46:00,5.53424,5.5348,5.5337,5.53382,9000000.0
2007-05-31 10:47:00,5.53515,5.53537,5.53515,5.5352,9000000.0
2007-05-31 10:48:00,5.53537,5.53543,5.53376,5.53397,11000000.0
2007-05-31 10:49:00,5.5347,5.53568,5.5342,5.53568,11000000.0
2007-05-31 10:50:00,5.53546,5.5359,5.53426,5.5359,16000000.0
2007-05-31 10:51:00,5.53639,5.53639,5.5349,5.53607,21000000.0
2007-05-31 10:52:00,5.53661,5.53661,5.53531,5.53627,8000000.0
2007-05-31 10:53:00,5.53625,5.53709,5.53532,5.53701,12000000.0
2007-05-31 10:54:00,5.5372,5.5372,5.53536,5.53565,16000000.0
2007-05-31 10:55:00,5.53663,5.53666,5.53537,5.53556,13000000.0
2007-05-31 10:56:00,5.53536,5.53686,5.53522,5.53522,16000000.0
2007-05-31 10:57:00,5.53614,5.53698,5.53531,5.53536,10000000.0
2007-05-31 10:58:00,5.5356,5.53665,5.53447,5.53447,12000000.0
2007-05-31 10:59:00,5.53545,5.53603,5.53467,5.53485,11000000.0
2007-05-31 11:00:00,5.5349,5.53631,5.53435,5.53604,13000000.0
2007-05-31 11:01:00,5.53526,5.53664,5.53526,5.53573,9000000.0
2007-05-31 11:02:00,5.53659,5.53659,5.53539,5.53604,8000000.0
2007-05-31 11:03:00,5.53618,5.53682,5.53539,5.53539,10000000.0
2007-05-31 11:04:00,5.53624,5.53658,5.53461,5.53579,12000000.0
2007-05-31 11:05:00,5.53513,5.53518,5.53437,5.53455,11000000.0
2007-05-31 11:06:00,5.53521,5.53538,5.53413,5.53458,8000000.0
2007-05-31 11:07:00,5.53427,5.5355,5.5341,5.5355,14000000.0
2007-05-31 11:08:00,5.53548,5.53558,5.53425,5.53558,18000000.0
2007-05-31 11:09:00,5.53557,5.53557,5.53379,5.53379,15000000.0
2007-05-31 11:10:00,5.53527,5.53538,5.53361,5.53379,12000000.0
2007-05-31 11:11:00,5.53531,5.53531,5.53411,5.53491,11000000.0
2007-05-31 11:12:00,5.53373,5.5353,5.53373,5.53521,8000000.0
2007-05-31 11:13:00,5.53497,5.53528,5.53395,5.53448,15000000.0
2007-05-31 11:14:00,5.53507,5.53521,5.53403,5.5346,13000000.0
2007-05-31 11:15:00,5.53486,5.53573,5.53423,5.53423,20000000.0
2007-05-31 11:16:00,5.53523,5.53553,5.53424,5.53439,15000000.0
2007-05-31 11:17:00,5.53458,5.53519,5.53393,5.53464,18000000.0
2007-05-31 11:18:00,5.53494,5.53569,5.53396,5.53453,20000000.0
2007-05-31 11:19:00,5.53472,5.53585,5.53415,5.53551,13000000.0
2007-05-31 11:20:00,5.53577,5.5361,5.5344,5.53456,20000000.0
2007-05-31 11:21:00,5.53605,5.53605,5.53446,5.53459,18000000.0
2007-05-31 11:22:00,5.53535,5.53562,5.53464,5.53538,18000000.0
2007-05-31 11:23:00,5.53526,5.53526,5.53392,5.53511,13000000.0
2007-05-31 11:24:00,5.53343,5.53485,5.53343,5.53425,9000000.0
2007-05-31 11:25:00,5.53449,5.53508,5.53391,5.53407,8000000.0
2007-05-31 11:26:00,5.53527,5.53535,5.53451,5.53491,8000000.0
2007-05-31 11:27:00,5.53434,5.53676,5.53406,5.53676,7000000.0
2007-05-31 11:28:00,5.53603,5.53732,5.53467,5.53684,14000000.0
2007-05-31 11:29:00,5.53693,5.53707,5.53568,5.53612,16000000.0
2007-05-31 11:30:00,5.5359,5.53631,5.5353,5.5357,7000000.0
2007-05-31 11:31:00,5.53572,5.53631,5.53483,5.5359,15000000.0
2007-05-31 11:32:00,5.53583,5.53625,5.53542,5.53616,10000000.0
2007-05-31 11:33:00,5.53559,5.53649,5.53506,5.53558,8000000.0
2007-05-31 11:34:00,5.53541,5.53581,5.53467,5.53526,11000000.0
2007-05-31 11:35:00,5.53513,5.53578,5.53419,5.53427,15000000.0
2007-05-31 11:36:00,5.53541,5.53565,5.53441,5.53536,14000000.0
2007-05-31 11:37:00,5.53592,5.53617,5.53502,5.53617,11000000.0
2007-05-31 11:38:00,5.53668,5.5368,5.53537,5.53571,12000000.0
2007-05-31 11:39:00,5.53707,5.53707,5.53566,5.53573,13000000.0
2007-05-31 11:40:00,5.53656,5.53716,5.53609,5.53664,8000000.0
2007-05-31 11:41:00,5.53697,5.53723,5.53693,5.53695,13000000.0
2007-05-31 11:42:00,5.53571,5.53733,5.53509,5.53509,18000000.0
2007-05-31 11:43:00,5.53554,5.53662,5.53492,5.53552,13000000.0
2007-05-31 11:44:00,5.5355,5.53632,5.5348,5.53533,14000000.0
2007-05-31 11:45:00,5.53551,5.53656,5.53501,5.53609,12000000.0
2007-05-31 11:46:00,5.53635,5.53635,5.53496,5.53572,14000000.0
2007-05-31 11:47:00,5.53578,5.53595,5.53439,5.53485,15000000.0
2007-05-31 11:48:00,5.53638,5.5366,5.53545,5.53656,9000000.0
2007-05-31 11:49:00,5.5361,5.53646,5.5351,5.53646,14000000.0
2007-05-31 11:50:00,5.53725,5.53732,5.537,5.53722,17000000.0
2007-05-31 11:51:00,5.53684,5.53705,5.53529,5.53539,15000000.0
2007-05-31 11:52:00,5.53659,5.53659,5.53523,5.536,15000000.0
2007-05-31 11:53:00,5.53559,5.53641,5.53508,5.53626,14000000.0
2007-05-31 11:54:00,5.53666,5.53673,5.53491,5.53636,9000000.0
2007-05-31 11:55:00,5.53555,5.53683,5.53509,5.53575,11000000.0
2007-05-31 11:56:00,5.53568,5.53603,5.53487,5.5354,13000000.0
2007-05-31 11:57:00,5.53648,5.53648,5.53469,5.53469,13000000.0
2007-05-31 11:58:00,5.53638,5.5364,5.53496,5.53629,12000000.0
2007-05-31 11:59:00,5.53695,5.53765,5.53539,5.53753,12000000.0
2007-05-31 12:00:00,5.53656,5.53799,5.53586,5.53651,12000000.0
2007-05-31 12:01:00,5.53611,5.53742,5.5356,5.53684,22000000.0
2007-05-31 12:02:00,5.53579,5.53742,5.53572,5.53742,10000000.0
2007-05-31 12:03:00,5.53674,5.53703,5.5356,5.53583,18000000.0
2007-05-31 12:04:00,5.53678,5.53692,5.53555,5.53555,12000000.0
2007-05-31 12:05:00,5.53634,5.53715,5.53554,5.5367,15000000.0
2007-05-31 12:06:00,5.53693,5.53693,5.53528,5.53664,14000000.0
2007-05-31 12:07:00,5.53642,5.53719,5.53562,5.53614,15000000.0
2007-05-31 12:08:00,5.53676,5.537,5.53571,5.53652,19000000.0
2007-05-31 12:09:00,5.53767,5.53767,5.53604,5.53696,12000000.0
2007-05-31 12:10:00,5.53756,5.53756,5.53577,5.53747,23000000.0
2007-05-31 12:11:00,5.53631,5.53788,5.53631,5.53731,21000000.0
2007-05-31 12:12:00,5.53747,5.53768,5.5367,5.53767,9000000.0
2007-05-31 12:13:00,5.53694,5.53762,5.53631,5.53702,13000000.0
2007-05-31 12:14:00,5.53777,5.53783,5.53695,5.53709,15000000.0
2007-05-31 12:15:00,5.53707,5.5377,5.5362,5.5368,14000000.0
2007-05-31 12:16:00,5.53788,5.538,5.53775,5.53789,16000000.0
2007-05-31 12:17:00,5.53768,5.53805,5.53656,5.53805,13000000.0
2007-05-31 12:18:00,5.53744,5.53813,5.53723,5.53761,9000000.0
2007-05-31 12:19:00,5.53873,5.53921,5.5379,5.53915,10000000.0
2007-05-31 12:20:00,5.53882,5.53898,5.5375,5.53825,7000000.0
2007-05-31 12:21:00,5.5363,5.53905,5.5363,5.53905,13000000.0
2007-05-31 12:22:00,5.53838,5.539,5.53791,5.53791,10000000.0
2007-05-31 12:23:00,5.53934,5.53934,5.53763,5.53803,10000000.0
2007-05-31 12:24:00,5.53887,5.53887,5.53666,5.53749,12000000.0
2007-05-31 12:25:00,5.53649,5.53741,5.53623,5.53737,12000000.0
2007-05-31 12:26:00,5.53717,5.53735,5.53615,5.53721,20000000.0
2007-05-31 12:27:00,5.53726,5.53807,5.53602,5.53807,12000000.0
2007-05-31 12:28:00,5.53724,5.53842,5.53694,5.53785,14000000.0
2007-05-31 12:29:00,5.53797,5.5382,5.53731,5.5382,10000000.0
2007-05-31 12:30:00,5.5384,5.5384,5.53677,5.53738,19000000.0
2007-05-31 12:31:00,5.53626,5.53745,5.53624,5.53665,11000000.0
2007-05-31 12:32:00,5.53747,5.53747,5.53586,5.53639,10000000.0
2007-05-31 12:33:00,5.53609,5.53761,5.53597,5.53597,15000000.0
2007-05-31 12:34:00,5.53684,5.53762,5.53594,5.53762,16000000.0
2007-05-31 12:35:00,5.53702,5.53729,5.53554,5.53613,10000000.0
2007-05-31 12:36:00,5.53644,5.53644,5.53541,5.5364,11000000.0
2007-05-31 12:37:00,5.53702,5.53712,5.53583,5.53588,10000000.0
2007-05-31 12:38:00,5.53539,5.53677,5.53476,5.53476,14000000.0
2007-05-31 12:39:00,5.53666,5.53693,5.53522,5.53693,14000000.0
2007-05-31 12:40:00,5.53674,5.53683,5.53545,5.53545,11000000.0
2007-05-31 12:41:00,5.53575,5.53651,5.5352,5.53651,12000000.0
2007-05-31 12:42:00,5.53574,5.53637,5.53498,5.53591,14000000.0
2007-05-31 12:43:00,5.53486,5.53594,5.53474,5.53525,15000000.0
2007-05-31 12:44:00,5.5361,5.5361,5.53473,5.536,16000000.0
2007-05-31 12:45:00,5.53571,5.53592,5.53491,5.53541,10000000.0
2007-05-31 12:46:00,5.53453,5.53672,5.53453,5.53647,12000000.0
2007-05-31 12:47:00,5.53543,5.53628,5.53467,5.53605,13000000.0
2007-05-31 12:48:00,5.53615,5.53645,5.53497,5.53578,12000000.0
2007-05-31 12:49:00,5.53512,5.53607,5.53432,5.53607,14000000.0
2007-05-31 12:50:00,5.5362,5.53643,5.53615,5.53615,9000000.0
2007-05-31 12:51:00,5.53595,5.53676,5.5349,5.53676,10000000.0
2007-05-31 12:52:00,5.53449,5.53595,5.53442,5.53552,22000000.0
2007-05-31 12:53:00,5.53508,5.53529,5.53326,5.53411,14000000.0
2007-05-31 12:54:00,5.53538,5.53553,5.53437,5.53491,13000000.0
2007-05-31 12:55:00,5.53465,5.53599,5.53405,5.53409,21000000.0
2007-05-31 12:56:00,5.53517,5.53619,5.53463,5.53582,18000000.0
2007-05-31 12:57:00,5.53557,5.53591,5.53474,5.53589,7000000.0
2007-05-31 12:58:00,5.53519,5.53609,5.53444,5.53549,12000000.0
2007-05-31 12:59:00,5.53604,5.53769,5.53523,5.53732,18000000.0
2007-05-31 13:00:00,5.53771,5.53771,5.53595,5.53695,14000000.0
2007-05-31 13:01:00,5.53673,5.53736,5.5362,5.53701,11000000.0
2007-05-31 13:02:00,5.53607,5.53736,5.53545,5.53736,15000000.0
2007-05-31 13:03:00,5.5373,5.53731,5.536,5.53682,15000000.0
2007-05-31 13:04:00,5.53693,5.53746,5.53628,5.53716,16000000.0
2007-05-31 13:05:00,5.53733,5.53743,5.53593,5.53712,9000000.0
2007-05-31 13:06:00,5.53625,5.53689,5.53546,5.53656,13000000.0
2007-05-31 13:07:00,5.53603,5.53714,5.53539,5.53698,13000000.0
2007-05-31 13:08:00,5.5365,5.53772,5.53608,5.53772,10000000.0
2007-05-31 13:09:00,5.53726,5.53804,5.53621,5.53745,15000000.0
2007-05-31 13:10:00,5.53746,5.53746,5.53602,5.53648,12000000.0
2007-05-31 13:11:00,5.53662,5.53725,5.53602,5.5368,12000000.0
2007-05-31 13:12:00,5.53702,5.53727,5.53548,5.53612,12000000.0
2007-05-31 13:13:00,5.53526,5.53663,5.53495,5.53663,11000000.0
2007-05-31 13:14:00,5.53618,5.53684,5.53523,5.53684,9000000.0
2007-05-31 13:15:00,5.53676,5.53676,5.53548,5.53608,15000000.0
2007-05-31 13:16:00,5.53564,5.53647,5.53497,5.53545,15000000.0
2007-05-31 13:17:00,5.53671,5.53671,5.53512,5.53556,17000000.0
2007-05-31 13:18:00,5.53591,5.53682,5.53562,5.53682,15000000.0
2007-05-31 13:19:00,5.53635,5.53689,5.53538,5.53548,15000000.0
2007-05-31 13:20:00,5.53603,5.53637,5.53484,5.53494,19000000.0
2007-05-31 13:21:00,5.53556,5.53556,5.53434,5.53507,10000000.0
2007-05-31 13:22:00,5.53421,5.53546,5.53368,5.53505,8000000.0
2007-05-31 13:23:00,5.53415,5.53498,5.53315,5.53469,15000000.0
2007-05-31 13:24:00,5.53356,5.53485,5.53333,5.53452,11000000.0
2007-05-31 13:25:00,5.53316,5.53463,5.53282,5.53463,9000000.0
2007-05-31 13:26:00,5.53423,5.53454,5.53295,5.53295,8000000.0
2007-05-31 13:27:00,5.53325,5.53412,5.53284,5.53402,15000000.0
2007-05-31 13:28:00,5.53482,5.53482,5.53295,5.53378,17000000.0
2007-05-31 13:29:00,5.53321,5.53379,5.5325,5.53321,11000000.0
2007-05-31 13:30:00,5.53237,5.53321,5.53171,5.53295,21000000.0
2007-05-31 13:31:00,5.5326,5.53282,5.53187,5.53193,11000000.0
2007-05-31 13:32:00,5.53273,5.53379,5.53204,5.53379,10000000.0
2007-05-31 13:33:00,5.53484,5.53484,5.53275,5.53275,8000000.0
2007-05-31 13:34:00,5.53395,5.53459,5.53292,5.53407,15000000.0
2007-05-31 13:35:00,5.53327,5.53392,5.53275,5.533,13000000.0
2007-05-31 13:36:00,5.53369,5.53407,5.5325,5.53304,11000000.0
2007-05-31 13:37:00,5.53118,5.53269,5.53108,5.53122,8000000.0
2007-05-31 13:38:00,5.53228,5.53288,5.53174,5.53286,13000000.0
2007-05-31 13:39:00,5.53256,5.53322,5.53152,5.53322,7000000.0
2007-05-31 13:40:00,5.53202,5.53366,5.53202,5.53366,12000000.0
2007-05-31 13:41:00,5.53306,5.53342,5.53215,5.53329,15000000.0
2007-05-31 13:42:00,5.53331,5.53453,5.53249,5.53409,22000000.0
2007-05-31 13:43:00,5.53436,5.53436,5.53203,5.53222,13000000.0
2007-05-31 13:44:00,5.53309,5.53338,5.53127,5.53129,14000000.0
2007-05-31 13:45:00,5.53326,5.53336,5.53189,5.53223,7000000.0
2007-05-31 13:46:00,5.53252,5.53307,5.5315,5.53302,11000000.0
2007-05-31 13:47:00,5.53262,5.53318,5.53211,5.53252,11000000.0
2007-05-31 13:48:00,5.53241,5.53416,5.53196,5.53347,14000000.0
2007-05-31 13:49:00,5.53462,5.53511,5.53366,5.53467,13000000.0
2007-05-31 13:50:00,5.53483,5.53488,5.53318,5.53374,12000000.0
2007-05-31 13:51:00,5.53494,5.53512,5.53426,5.53512,11000000.0
2007-05-31 13:52:00,5.53325,5.5347,5.53325,5.53462,9000000.0
2007-05-31 13:53:00,5.53421,5.53436,5.53308,5.53359,11000000.0
2007-05-31 13:54:00,5.53363,5.53363,5.53205,5.53205,17000000.0
2007-05-31 13:55:00,5.53344,5.53376,5.53216,5.53216,22000000.0
2007-05-31 13:56:00,5.53213,5.53304,5.53182,5.53223,13000000.0
2007-05-31 13:57:00,5.53269,5.53339,5.53157,5.53278,19000000.0
2007-05-31 13:58:00,5.53225,5.53229,5.53151,5.53203,11000000.0
2007-05-31 13:59:00,5.53174,5.53227,5.53116,5.53227,7000000.0
2007-05-31 14:00:00,5.53169,5.53175,5.53075,5.53107,9000000.0
2007-05-31 14:01:00,5.53142,5.53142,5.5302,5.53098,7000000.0
2007-05-31 14:02:00,5.53084,5.53084,5.52868,5.52971,13000000.0
2007-05-31 14:03:00,5.53013,5.53013,5.52816,5.52972,17000000.0
2007-05-31 14:04:00,5.52934,5.53063,5.52884,5.52951,13000000.0
2007-05-31 14:05:00,5.53066,5.53113,5.53009,5.53009,8000000.0
2007-05-31 14:06:00,5.53117,5.53133,5.53043,5.53101,10000000.0
2007-05-31 14:07:00,5.5311,5.5311,5.52943,5.52945,10000000.0
2007-05-31 14:08:00,5.5307,5.5307,5.52882,5.52957,14000000.0
2007-05-31 14:09:00,5.53,5.53044,5.52896,5.53044,16000000.0
2007-05-31 14:10:00,5.52984,5.53007,5.52862,5.52885,12000000.0
2007-05-31 14:11:00,5.52991,5.53051,5.52895,5.52989,14000000.0
2007-05-31 14:12:00,5.52934,5.53046,5.5287,5.5287,13000000.0
2007-05-31 14:13:00,5.53044,5.53044,5.52872,5.52896,11000000.0
2007-05-31 14:14:00,5.53102,5.53132,5.52915,5.53042,14000000.0
2007-05-31 14:15:00,5.53024,5.53104,5.52996,5.53017,11000000.0
2007-05-31 14:16:00,5.5303,5.53037,5.52889,5.52933,11000000.0
2007-05-31 14:17:00,5.52813,5.5299,5.52813,5.52877,14000000.0
2007-05-31 14:18:00,5.5289,5.5289,5.52752,5.52758,11000000.0
2007-05-31 14:19:00,5.52718,5.52828,5.52699,5.52791,8000000.0
2007-05-31 14:20:00,5.52705,5.52875,5.52676,5.52776,10000000.0
2007-05-31 14:21:00,5.52712,5.52775,5.52575,5.52704,14000000.0
2007-05-31 14:22:00,5.52726,5.52764,5.52553,5.5259,17000000.0
2007-05-31 14:23:00,5.52475,5.5264,5.52426,5.52639,8000000.0
2007-05-31 14:24:00,5.5263,5.52657,5.52509,5.52613,16000000.0
2007-05-31 14:25:00,5.52597,5.52632,5.52528,5.52632,11000000.0
2007-05-31 14:26:00,5.52624,5.52684,5.52542,5.52646,14000000.0
2007-05-31 14:27:00,5.52603,5.52614,5.52366,5.52614,8000000.0
2007-05-31 14:28:00,5.52496,5.52634,5.52432,5.52631,11000000.0
2007-05-31 14:29:00,5.52473,5.52544,5.52444,5.52503,11000000.0
2007-05-31 14:30:00,5.52543,5.52543,5.52071,5.52177,14000000.0
2007-05-31 14:31:00,5.52365,5.52544,5.52216,5.52422,15000000.0
2007-05-31 14:32:00,5.52403,5.52422,5.52204,5.52333,9000000.0
2007-05-31 14:33:00,5.52376,5.52376,5.5221,5.52259,12000000.0
2007-05-31 14:34:00,5.52407,5.52461,5.52226,5.52381,12000000.0
2007-05-31 14:35:00,5.52513,5.5263,5.52418,5.5263,18000000.0
2007-05-31 14:36:00,5.52372,5.52613,5.52372,5.52534,12000000.0
2007-05-31 14:37:00,5.5256,5.52598,5.52463,5.52493,12000000.0
2007-05-31 14:38:00,5.52449,5.5253,5.52351,5.52517,24000000.0
2007-05-31 14:39:00,5.5249,5.5249,5.52312,5.52488,12000000.0
2007-05-31 14:40:00,5.52359,5.52439,5.52271,5.5241,15000000.0
2007-05-31 14:41:00,5.52392,5.5249,5.5224,5.5249,17000000.0
2007-05-31 14:42:00,5.52306,5.5253,5.52306,5.52432,15000000.0
2007-05-31 14:43:00,5.52474,5.52506,5.52333,5.52506,9000000.0
2007-05-31 14:44:00,5.52507,5.52527,5.5237,5.5237,7000000.0
2007-05-31 14:45:00,5.5253,5.5253,5.52364,5.52519,17000000.0
2007-05-31 14:46:00,5.52502,5.52591,5.52383,5.52498,14000000.0
2007-05-31 14:47:00,5.52559,5.52587,5.52455,5.5254,16000000.0
2007-05-31 14:48:00,5.52555,5.52582,5.52334,5.52493,12000000.0
2007-05-31 14:49:00,5.52544,5.52544,5.52403,5.52515,20000000.0
2007-05-31 14:50:00,5.5239,5.52529,5.52353,5.5246,12000000.0
2007-05-31 14:51:00,5.52452,5.52532,5.52364,5.52417,12000000.0
2007-05-31 14:52:00,5.52527,5.52543,5.5238,5.52417,22000000.0
2007-05-31 14:53:00,5.52475,5.52639,5.52475,5.52639,17000000.0
2007-05-31 14:54:00,5.52631,5.52741,5.52594,5.5261,14000000.0
2007-05-31 14:55:00,5.52613,5.52793,5.5258,5.52775,20000000.0
2007-05-31 14:56:00,5.52595,5.52746,5.52542,5.52639,22000000.0
2007-05-31 14:57:00,5.5275,5.5275,5.52554,5.52669,10000000.0
2007-05-31 14:58:00,5.52671,5.52702,5.52534,5.52665,17000000.0
2007-05-31 14:59:00,5.52558,5.52643,5.52474,5.52474,12000000.0
2007-05-31 15:00:00,5.52436,5.5258,5.52431,5.5255,14000000.0
2007-05-31 15:01:00,5.52467,5.52546,5.52399,5.52538,16000000.0
2007-05-31 15:02:00,5.52482,5.52519,5.52347,5.52453,13000000.0
2007-05-31 15:03:00,5.52466,5.52517,5.52372,5.52413,7000000.0
2007-05-31 15:04:00,5.52494,5.52494,5.5228,5.52374,12000000.0
2007-05-31 15:05:00,5.52438,5.52451,5.52282,5.52419,20000000.0
2007-05-31 15:06:00,5.52439,5.52477,5.52361,5.5247,9000000.0
2007-05-31 15:07:00,5.52409,5.52475,5.52344,5.52418,9000000.0
2007-05-31 15:08:00,5.52453,5.52516,5.52338,5.52485,14000000.0
2007-05-31 15:09:00,5.52552,5.52552,5.52437,5.5249,14000000.0
2007-05-31 15:10:00,5.52425,5.52572,5.52425,5.52505,15000000.0
2007-05-31 15:11:00,5.5241,5.52547,5.52369,5.52369,10000000.0
2007-05-31 15:12:00,5.52462,5.5254,5.52417,5.52449,10000000.0
2007-05-31 15:13:00,5.52478,5.52553,5.52384,5.5254,20000000.0
2007-05-31 15:14:00,5.52418,5.52497,5.52351,5.52351,10000000.0
2007-05-31 15:15:00,5.52533,5.52533,5.52344,5.52522,13000000.0
2007-05-31 15:16:00,5.52416,5.52557,5.52403,5.52557,11000000.0
2007-05-31 15:17:00,5.52437,5.52532,5.52376,5.52376,17000000.0
2007-05-31 15:18:00,5.52478,5.52535,5.52392,5.52535,11000000.0
2007-05-31 15:19:00,5.52445,5.5256,5.52378,5.52523,18000000.0
2007-05-31 15:20:00,5.52405,5.52516,5.52346,5.5243,14000000.0
2007-05-31 15:21:00,5.52558,5.52568,5.52436,5.52436,15000000.0
2007-05-31 15:22:00,5.52649,5.52664,5.52494,5.5252,8000000.0
2007-05-31 15:23:00,5.52589,5.52604,5.52472,5.52563,15000000.0
2007-05-31 15:24:00,5.52594,5.52594,5.52448,5.52461,12000000.0
2007-05-31 15:25:00,5.52605,5.52605,5.52446,5.52577,12000000.0
2007-05-31 15:26:00,5.52478,5.5257,5.52442,5.52442,15000000.0
2007-05-31 15:27:00,5.52596,5.52658,5.52472,5.52529,12000000.0
2007-05-31 15:28:00,5.52598,5.52665,5.52455,5.52572,12000000.0
2007-05-31 15:29:00,5.52646,5.52646,5.5249,5.52568,10000000.0
2007-05-31 15:30:00,5.52529,5.52649,5.52462,5.52579,12000000.0
2007-05-31 15:31:00,5.52547,5.52586,5.52462,5.52586,19000000.0
2007-05-31 15:32:00,5.52582,5.52582,5.52436,5.52485,7000000.0
2007-05-31 15:33:00,5.52474,5.52496,5.524,5.52496,7000000.0
2007-05-31 15:34:00,5.52472,5.5248,5.52359,5.52465,12000000.0
2007-05-31 15:35:00,5.52301,5.52476,5.52293,5.52426,17000000.0
2007-05-31 15:36:00,5.52318,5.52449,5.523,5.52445,11000000.0
2007-05-31 15:37:00,5.52367,5.52473,5.52319,5.52473,14000000.0
2007-05-31 15:38:00,5.52461,5.52475,5.52323,5.52379,20000000.0
2007-05-31 15:39:00,5.52446,5.52502,5.52359,5.52502,8000000.0
2007-05-31 15:40:00,5.52423,5.52512,5.52405,5.52508,11000000.0
2007-05-31 15:41:00,5.52477,5.5252,5.52402,5.52415,10000000.0
2007-05-31 15:42:00,5.52581,5.52769,5.52455,5.52678,13000000.0
2007-05-31 15:43:00,5.52589,5.52879,5.52536,5.5286,14000000.0
2007-05-31 15:44:00,5.52674,5.52855,5.52674,5.52833,8000000.0
2007-05-31 15:45:00,5.52766,5.52875,5.52681,5.52846,10000000.0
2007-05-31 15:46:00,5.5279,5.52954,5.5274,5.52954,12000000.0
2007-05-31 15:47:00,5.52827,5.52979,5.52705,5.52705,18000000.0
2007-05-31 15:48:00,5.52749,5.52945,5.52749,5.52945,9000000.0
2007-05-31 15:49:00,5.52776,5.52964,5.52776,5.52852,14000000.0
2007-05-31 15:50:00,5.52923,5.52949,5.52709,5.52904,18000000.0
2007-05-31 15:51:00,5.52689,5.52887,5.52689,5.528,8000000.0
2007-05-31 15:52:00,5.52861,5.52949,5.52819,5.52928,11000000.0
2007-05-31 15:53:00,5.52885,5.5304,5.52822,5.5304,15000000.0
2007-05-31 15:54:00,5.52893,5.5308,5.52855,5.5308,9000000.0
2007-05-31 15:55:00,5.53013,5.53043,5.52881,5.52881,9000000.0
2007-05-31 15:56:00,5.52911,5.53032,5.52854,5.52985,11000000.0
2007-05-31 15:57:00,5.52927,5.53109,5.5291,5.52936,15000000.0
2007-05-31 15:58:00,5.5304,5.53086,5.5297,5.53028,13000000.0
2007-05-31 15:59:00,5.53089,5.53103,5.52926,5.53075,15000000.0
2007-05-31 16:00:00,5.53237,5.53342,5.52994,5.53342,11000000.0
2007-05-31 16:01:00,5.53333,5.53398,5.53141,5.53397,14000000.0
2007-05-31 16:02:00,5.53319,5.53413,5.53235,5.53382,11000000.0
2007-05-31 16:03:00,5.5307,5.53322,5.53068,5.53241,8000000.0
2007-05-31 16:04:00,5.53178,5.53307,5.5316,5.53235,8000000.0
2007-05-31 16:05:00,5.53205,5.53313,5.53205,5.53259,8000000.0
2007-05-31 16:06:00,5.53281,5.5338,5.53169,5.53317,16000000.0
2007-05-31 16:07:00,5.53268,5.53334,5.53187,5.53302,18000000.0
2007-05-31 16:08:00,5.53283,5.53352,5.53193,5.53351,14000000.0
2007-05-31 16:09:00,5.53227,5.53364,5.53166,5.53174,12000000.0
2007-05-31 16:10:00,5.53281,5.53325,5.53124,5.53232,10000000.0
2007-05-31 16:11:00,5.53312,5.53364,5.53163,5.53364,13000000.0
2007-05-31 16:12:00,5.53266,5.53371,5.53171,5.53337,16000000.0
2007-05-31 16:13:00,5.53364,5.53367,5.53192,5.53274,7000000.0
2007-05-31 16:14:00,5.53279,5.53314,5.53171,5.53237,16000000.0
2007-05-31 16:15:00,5.5342,5.53469,5.53286,5.53401,15000000.0
2007-05-31 16:16:00,5.53539,5.53539,5.533,5.53423,17000000.0
2007-05-31 16:17:00,5.53448,5.53448,5.53246,5.53389,10000000.0
2007-05-31 16:18:00,5.53337,5.53442,5.5332,5.53375,10000000.0
2007-05-31 16:19:00,5.53471,5.53471,5.53369,5.53428,12000000.0
2007-05-31 16:20:00,5.53444,5.53579,5.53399,5.53567,11000000.0
2007-05-31 16:21:00,5.53462,5.53631,5.53462,5.53553,8000000.0
2007-05-31 16:22:00,5.53531,5.53627,5.53427,5.5354,16000000.0
2007-05-31 16:23:00,5.53551,5.53551,5.53392,5.53481,11000000.0
2007-05-31 16:24:00,5.53514,5.53514,5.53332,5.53494,14000000.0
2007-05-31 16:25:00,5.53372,5.53459,5.5329,5.5338,13000000.0
2007-05-31 16:26:00,5.53367,5.53528,5.53329,5.535,16000000.0
2007-05-31 16:27:00,5.5345,5.53565,5.53356,5.53497,20000000.0
2007-05-31 16:28:00,5.53586,5.53601,5.53383,5.53448,12000000.0
2007-05-31 16:29:00,5.53558,5.5356,5.53323,5.53467,13000000.0
2007-05-31 16:30:00,5.53489,5.53521,5.53394,5.53434,17000000.0
2007-05-31 16:31:00,5.5352,5.53602,5.53388,5.53602,13000000.0
2007-05-31 16:32:00,5.53458,5.53521,5.53448,5.53482,10000000.0
2007-05-31 16:33:00,5.53526,5.53578,5.53466,5.53492,15000000.0
2007-05-31 16:34:00,5.53583,5.53583,5.53458,5.5354,9000000.0
2007-05-31 16:35:00,5.53547,5.53586,5.53348,5.53348,18000000.0
2007-05-31 16:36:00,5.53487,5.53487,5.53345,5.53377,8000000.0
2007-05-31 16:37:00,5.53449,5.53541,5.53383,5.53453,22000000.0
2007-05-31 16:38:00,5.53498,5.53524,5.53352,5.53424,14000000.0
2007-05-31 16:39:00,5.53309,5.5347,5.53309,5.53413,14000000.0
2007-05-31 16:40:00,5.53307,5.53496,5.53307,5.53494,17000000.0
2007-05-31 16:41:00,5.53466,5.53488,5.53366,5.53488,9000000.0
2007-05-31 16:42:00,5.53448,5.53481,5.53353,5.53481,13000000.0
2007-05-31 16:43:00,5.53282,5.53484,5.5326,5.5337,13000000.0
2007-05-31 16:44:00,5.53232,5.53364,5.53222,5.53299,11000000.0
2007-05-31 16:45:00,5.5336,5.5336,5.5315,5.53231,18000000.0
2007-05-31 16:46:00,5.53186,5.53342,5.53153,5.53321,11000000.0
2007-05-31 16:47:00,5.53182,5.53251,5.53132,5.53222,15000000.0
2007-05-31 16:48:00,5.53065,5.53242,5.53065,5.53242,7000000.0
2007-05-31 16:49:00,5.53132,5.53211,5.53047,5.53095,16000000.0
2007-05-31 16:50:00,5.53113,5.53151,5.53045,5.53147,9000000.0
2007-05-31 16:51:00,5.53085,5.53174,5.52939,5.53013,22000000.0
2007-05-31 16:52:00,5.5294,5.53027,5.5294,5.53012,11000000.0
2007-05-31 16:53:00,5.52942,5.53058,5.5292,5.5292,12000000.0
2007-05-31 16:54:00,5.53011,5.53117,5.52854,5.53117,17000000.0
2007-05-31 16:55:00,5.52976,5.53068,5.52906,5.52906,15000000.0
2007-05-31 16:56:00,5.5312,5.5312,5.52953,5.53096,11000000.0
2007-05-31 16:57:00,5.53053,5.53078,5.5297,5.53041,8000000.0
2007-05-31 16:58:00,5.53081,5.53109,5.52954,5.53109,12000000.0
2007-05-31 16:59:00,5.53011,5.5303,5.52855,5.52963,15000000.0
2007-05-31 17:00:00,5.53056,5.53056,5.52803,5.52803,10000000.0
2007-05-31 17:01:00,5.52929,5.52938,5.52792,5.52833,10000000.0
2007-05-31 17:02:00,5.52841,5.52883,5.52744,5.52777,8000000.0
2007-05-31 17:03:00,5.52914,5.52914,5.5275,5.52792,11000000.0
2007-05-31 17:04:00,5.52835,5.529,5.52802,5.5288,10000000.0
2007-05-31 17:05:00,5.52851,5.52938,5.5276,5.52883,18000000.0
2007-05-31 17:06:00,5.52823,5.52946,5.5282,5.52946,9000000.0
2007-05-31 17:07:00,5.52933,5.5294,5.5279,5.52839,20000000.0
2007-05-31 17:08:00,5.52618,5.52767,5.52538,5.52634,11000000.0
2007-05-31 17:09:00,5.52543,5.52741,5.52362,5.52413,14000000.0
2007-05-31 17:10:00,5.52372,5.52531,5.52372,5.52436,10000000.0
2007-05-31 17:11:00,5.52526,5.52526,5.52419,5.52518,12000000.0
2007-05-31 17:12:00,5.5253,5.52539,5.52442,5.52504,7000000.0
2007-05-31 17:13:00,5.52365,5.52507,5.52325,5.52402,13000000.0
2007-05-31 17:14:00,5.52427,5.52761,5.52353,5.52761,13000000.0
2007-05-31 17:15:00,5.52787,5.52787,5.5252,5.52526,12000000.0
2007-05-31 17:16:00,5.52669,5.52719,5.5255,5.52673,13000000.0
2007-05-31 17:17:00,5.52689,5.52692,5.5254,5.52676,12000000.0
2007-05-31 17:18:00,5.52647,5.52726,5.52566,5.52685,15000000.0
2007-05-31 17:19:00,5.52703,5.52818,5.52662,5.52818,10000000.0
2007-05-31 17:20:00,5.52887,5.52887,5.52706,5.52824,13000000.0
2007-05-31 17:21:00,5.52907,5.52907,5.52709,5.52854,17000000.0
2007-05-31 17:22:00,5.52829,5.52869,5.52664,5.52856,15000000.0
2007-05-31 17:23:00,5.52806,5.52851,5.52748,5.52804,10000000.0
2007-05-31 17:24:00,5.52903,5.52965,5.52714,5.52774,17000000.0
2007-05-31 17:25:00,5.52852,5.52852,5.52684,5.52824,11000000.0
2007-05-31 17:26:00,5.52747,5.5281,5.52614,5.5281,12000000.0
2007-05-31 17:27:00,5.52797,5.52822,5.52708,5.52809,9000000.0
2007-05-31 17:28:00,5.52824,5.52824,5.52687,5.52782,16000000.0
2007-05-31 17:29:00,5.52818,5.52818,5.52695,5.52743,9000000.0
2007-05-31 17:30:00,5.52762,5.52821,5.52712,5.52821,11000000.0
2007-05-31 17:31:00,5.5282,5.52837,5.52715,5.52776,13000000.0
2007-05-31 17:32:00,5.52724,5.528,5.5272,5.5275,13000000.0
2007-05-31 17:33:00,5.52899,5.52899,5.52733,5.52817,11000000.0
2007-05-31 17:34:00,5.52895,5.53008,5.52846,5.52977,12000000.0
2007-05-31 17:35:00,5.52909,5.52972,5.52775,5.52775,13000000.0
2007-05-31 17:36:00,5.52777,5.52886,5.52773,5.52784,14000000.0
2007-05-31 17:37:00,5.52967,5.53011,5.52827,5.52988,10000000.0
2007-05-31 17:38:00,5.52987,5.53021,5.52845,5.53021,7000000.0
2007-05-31 17:39:00,5.53014,5.53014,5.52823,5.52831,16000000.0
2007-05-31 17:40:00,5.52933,5.52963,5.52782,5.52963,17000000.0
2007-05-31 17:41:00,5.52901,5.52994,5.52818,5.52881,16000000.0
2007-05-31 17:42:00,5.52884,5.52951,5.52797,5.52914,16000000.0
2007-05-31 17:43:00,5.52935,5.52985,5.52799,5.52944,17000000.0
2007-05-31 17:44:00,5.52875,5.52944,5.52842,5.52898,8000000.0
2007-05-31 17:45:00,5.52896,5.5296,5.52856,5.52918,11000000.0
2007-05-31 17:46:00,5.52851,5.52909,5.52792,5.52817,9000000.0
2007-05-31 17:47:00,5.52916,5.52961,5.52843,5.5286,19000000.0
2007-05-31 17:48:00,5.52957,5.53012,5.5282,5.52992,16000000.0
2007-05-31 17:49:00,5.52996,5.52996,5.52878,5.5291,15000000.0
2007-05-31 17:50:00,5.5293,5.52956,5.52853,5.52879,11000000.0
2007-05-31 17:51:00,5.52958,5.52993,5.52855,5.52916,9000000.0
2007-05-31 17:52:00,5.52977,5.52977,5.52848,5.52955,11000000.0
2007-05-31 17:53:00,5.52803,5.52966,5.52803,5.52966,9000000.0
2007-05-31 17:54:00,5.52967,5.5299,5.52869,5.5293,10000000.0
2007-05-31 17:55:00,5.53015,5.53015,5.52893,5.52985,10000000.0
2007-05-31 17:56:00,5.53036,5.53036,5.52903,5.52983,16000000.0
2007-05-31 17:57:00,5.52971,5.53038,5.52879,5.52949,14000000.0
2007-05-31 17:58:00,5.5309,5.53118,5.5296,5.53086,24000000.0
2007-05-31 17:59:00,5.53113,5.53113,5.53013,5.53101,11000000.0
2007-05-31 18:00:00,5.53143,5.53143,5.53005,5.53036,10000000.0
2007-05-31 18:01:00,5.52939,5.53135,5.52939,5.53039,14000000.0
2007-05-31 18:02:00,5.53004,5.53117,5.52936,5.5306,12000000.0
2007-05-31 18:03:00,5.53047,5.53137,5.53047,5.53117,17000000.0
2007-05-31 18:04:00,5.52936,5.5308,5.52936,5.53058,15000000.0
2007-05-31 18:05:00,5.53156,5.53232,5.53041,5.53232,15000000.0
2007-05-31 18:06:00,5.53139,5.5329,5.53139,5.53233,15000000.0
2007-05-31 18:07:00,5.53231,5.53287,5.53171,5.5323,16000000.0
2007-05-31 18:08:00,5.53252,5.53252,5.53085,5.5311,16000000.0
2007-05-31 18:09:00,5.53098,5.53125,5.53,5.53052,12000000.0
2007-05-31 18:10:00,5.53007,5.5316,5.53007,5.5316,17000000.0
2007-05-31 18:11:00,5.53178,5.53343,5.53069,5.53343,16000000.0
2007-05-31 18:12:00,5.53212,5.53273,5.53143,5.53226,13000000.0
2007-05-31 18:13:00,5.53252,5.53252,5.53138,5.53238,17000000.0
2007-05-31 18:14:00,5.5312,5.53279,5.5312,5.53177,13000000.0
2007-05-31 18:15:00,5.53137,5.5322,5.53055,5.53112,13000000.0
2007-05-31 18:16:00,5.53217,5.53262,5.53142,5.53205,15000000.0
2007-05-31 18:17:00,5.53198,5.53271,5.53116,5.53199,16000000.0
2007-05-31 18:18:00,5.53231,5.53263,5.5315,5.53261,18000000.0
2007-05-31 18:19:00,5.53202,5.53261,5.53084,5.53245,12000000.0
2007-05-31 18:20:00,5.53175,5.53254,5.53128,5.53181,16000000.0
2007-05-31 18:21:00,5.53243,5.53261,5.53179,5.53212,19000000.0
2007-05-31 18:22:00,5.53089,5.53198,5.53068,5.5313,20000000.0
2007-05-31 18:23:00,5.5314,5.53226,5.53099,5.53176,16000000.0
2007-05-31 18:24:00,5.53119,5.53178,5.53047,5.53048,14000000.0
2007-05-31 18:25:00,5.53174,5.53174,5.53087,5.53173,18000000.0
2007-05-31 18:26:00,5.53265,5.533,5.53144,5.53226,9000000.0
2007-05-31 18:27:00,5.53173,5.53222,5.53107,5.53113,16000000.0
2007-05-31 18:28:00,5.53199,5.53201,5.53102,5.53201,11000000.0
2007-05-31 18:29:00,5.53204,5.53218,5.53053,5.53206,15000000.0
2007-05-31 18:30:00,5.53137,5.53167,5.53028,5.53167,14000000.0
2007-05-31 18:31:00,5.53125,5.53195,5.53097,5.53181,19000000.0
2007-05-31 18:32:00,5.52999,5.53159,5.52999,5.53159,13000000.0
2007-05-31 18:33:00,5.53085,5.53154,5.53073,5.53073,13000000.0
2007-05-31 18:34:00,5.53197,5.53203,5.53179,5.53203,9000000.0
2007-05-31 18:35:00,5.53174,5.53203,5.53101,5.53101,14000000.0
2007-05-31 18:36:00,5.53191,5.53243,5.53098,5.53213,12000000.0
2007-05-31 18:37:00,5.53219,5.53326,5.53168,5.53308,13000000.0
2007-05-31 18:38:00,5.53296,5.53296,5.53143,5.53143,17000000.0
2007-05-31 18:39:00,5.53154,5.53295,5.53154,5.5325,18000000.0
2007-05-31 18:40:00,5.53331,5.53348,5.53236,5.53318,14000000.0
2007-05-31 18:41:00,5.53256,5.53348,5.53184,5.53285,18000000.0
2007-05-31 18:42:00,5.53355,5.53358,5.53214,5.53358,14000000.0
2007-05-31 18:43:00,5.53205,5.53403,5.53205,5.53357,14000000.0
2007-05-31 18:44:00,5.5329,5.53389,5.53209,5.53309,12000000.0
2007-05-31 18:45:00,5.53349,5.5337,5.53249,5.5336,17000000.0
2007-05-31 18:46:00,5.53408,5.53446,5.53287,5.53446,15000000.0
2007-05-31 18:47:00,5.53408,5.53416,5.53296,5.53374,16000000.0
2007-05-31 18:48:00,5.53329,5.5338,5.5325,5.53297,11000000.0
2007-05-31 18:49:00,5.53304,5.53399,5.53304,5.53321,8000000.0
2007-05-31 18:50:00,5.53319,5.53393,5.53301,5.53301,16000000.0
2007-05-31 18:51:00,5.53416,5.53416,5.53296,5.53296,19000000.0
2007-05-31 18:52:00,5.53234,5.53339,5.53234,5.53245,10000000.0
2007-05-31 18:53:00,5.53362,5.53362,5.53221,5.53243,10000000.0
2007-05-31 18:54:00,5.53351,5.53351,5.53221,5.53288,11000000.0
2007-05-31 18:55:00,5.53382,5.53382,5.53233,5.53343,8000000.0
2007-05-31 18:56:00,5.53273,5.53273,5.53248,5.53267,16000000.0
2007-05-31 18:57:00,5.5338,5.5338,5.53198,5.53198,8000000.0
2007-05-31 18:58:00,5.53283,5.53307,5.5319,5.53259,13000000.0
2007-05-31 18:59:00,5.53361,5.53374,5.53238,5.53306,17000000.0
2007-05-31 19:00:00,5.53315,5.53382,5.53286,5.53296,13000000.0
2007-05-31 19:01:00,5.53355,5.53355,5.53196,5.53196,12000000.0
2007-05-31 19:02:00,5.53244,5.53362,5.53244,5.53362,16000000.0
2007-05-31 19:03:00,5.53375,5.53431,5.53277,5.53431,17000000.0
2007-05-31 19:04:00,5.53383,5.53424,5.53256,5.53296,12000000.0
2007-05-31 19:05:00,5.5337,5.53386,5.53246,5.53374,17000000.0
2007-05-31 19:06:00,5.53376,5.53418,5.53291,5.53399,7000000.0
2007-05-31 19:07:00,5.53344,5.5339,5.53304,5.5339,20000000.0
2007-05-31 19:08:00,5.53411,5.53456,5.53327,5.53401,21000000.0
2007-05-31 19:09:00,5.53394,5.53396,5.53288,5.53307,16000000.0
2007-05-31 19:10:00,5.53278,5.5344,5.53278,5.53399,14000000.0
2007-05-31 19:11:00,5.534,5.53443,5.53321,5.5341,12000000.0
2007-05-31 19:12:00,5.53338,5.53419,5.53315,5.53419,18000000.0
2007-05-31 19:13:00,5.53376,5.53469,5.53332,5.53452,14000000.0
2007-05-31 19:14:00,5.53404,5.53464,5.53342,5.53439,18000000.0
2007-05-31 19:15:00,5.53361,5.53466,5.53359,5.53455,9000000.0
2007-05-31 19:16:00,5.53486,5.53504,5.53395,5.53467,12000000.0
2007-05-31 19:17:00,5.53428,5.53521,5.53428,5.53445,14000000.0
2007-05-31 19:18:00,5.53444,5.53516,5.53325,5.53427,16000000.0
2007-05-31 19:19:00,5.53342,5.53422,5.53342,5.53361,7000000.0
2007-05-31 19:20:00,5.53299,5.53315,5.53294,5.53303,8000000.0
2007-05-31 19:21:00,5.53314,5.53321,5.53293,5.53321,18000000.0
2007-05-31 19:22:00,5.53342,5.53421,5.53301,5.53353,9000000.0
2007-05-31 19:23:00,5.53259,5.53361,5.53259,5.5331,10000000.0
2007-05-31 19:24:00,5.53318,5.53412,5.5328,5.53412,11000000.0
2007-05-31 19:25:00,5.53369,5.53422,5.5326,5.53422,17000000.0
2007-05-31 19:26:00,5.53265,5.53407,5.53265,5.53407,11000000.0
2007-05-31 19:27:00,5.53407,5.53407,5.53238,5.53348,13000000.0
2007-05-31 19:28:00,5.53292,5.53354,5.53259,5.53311,10000000.0
2007-05-31 19:29:00,5.53363,5.53363,5.53242,5.53242,11000000.0
2007-05-31 19:30:00,5.53329,5.53352,5.53233,5.53352,12000000.0
2007-05-31 19:31:00,5.53249,5.5339,5.53249,5.53386,8000000.0
2007-05-31 19:32:00,5.53376,5.53376,5.53257,5.53263,11000000.0
2007-05-31 19:33:00,5.53377,5.53377,5.53249,5.53316,13000000.0
2007-05-31 19:34:00,5.53207,5.53369,5.53207,5.53346,12000000.0
2007-05-31 19:35:00,5.53361,5.53393,5.53247,5.53272,13000000.0
2007-05-31 19:36:00,5.53368,5.53368,5.53199,5.53224,12000000.0
2007-05-31 19:37:00,5.53307,5.53386,5.53253,5.53369,8000000.0
2007-05-31 19:38:00,5.53229,5.53344,5.53213,5.53344,20000000.0
2007-05-31 19:39:00,5.53351,5.53353,5.53204,5.53285,11000000.0
2007-05-31 19:40:00,5.53234,5.5332,5.53191,5.53273,11000000.0
2007-05-31 19:41:00,5.53208,5.53309,5.53184,5.53204,9000000.0
2007-05-31 19:42:00,5.53255,5.53296,5.53191,5.53291,10000000.0
2007-05-31 19:43:00,5.53375,5.53375,5.53355,5.53375,14000000.0
2007-05-31 19:44:00,5.53236,5.53372,5.53229,5.53372,15000000.0
2007-05-31 19:45:00,5.53331,5.53331,5.53221,5.53325,12000000.0
2007-05-31 19:46:00,5.53383,5.53411,5.5324,5.53315,11000000.0
2007-05-31 19:47:00,5.53359,5.53391,5.53187,5.53197,10000000.0
2007-05-31 19:48:00,5.53135,5.53298,5.53135,5.53292,9000000.0
2007-05-31 19:49:00,5.53257,5.53335,5.53191,5.53261,16000000.0
2007-05-31 19:50:00,5.53199,5.5325,5.53156,5.53219,10000000.0
2007-05-31 19:51:00,5.53206,5.53274,5.53196,5.53274,11000000.0
2007-05-31 19:52:00,5.53169,5.53225,5.53088,5.53196,19000000.0
2007-05-31 19:53:00,5.53083,5.53221,5.53083,5.53097,19000000.0
2007-05-31 19:54:00,5.53155,5.5317,5.53063,5.53148,14000000.0
2007-05-31 19:55:00,5.53146,5.53223,5.53043,5.53084,16000000.0
2007-05-31 19:56:00,5.53184,5.53184,5.53015,5.53015,12000000.0
2007-05-31 19:57:00,5.52998,5.53123,5.52998,5.53043,14000000.0
2007-05-31 19:58:00,5.53097,5.53097,5.52964,5.5305,13000000.0
2007-05-31 19:59:00,5.53155,5.53155,5.53014,5.53089,10000000.0
2007-05-31 20:00:00,5.5313,5.5313,5.52933,5.53077,15000000.0
2007-05-31 20:01:00,5.53097,5.53097,5.52993,5.53067,14000000.0
2007-05-31 20:02:00,5.53118,5.53118,5.52961,5.53052,8000000.0
2007-05-31 20:03:00,5.52992,5.53075,5.52972,5.52981,13000000.0
2007-05-31 20:04:00,5.53075,5.53111,5.52963,5.53111,12000000.0
2007-05-31 20:05:00,5.53159,5.53159,5.52959,5.53077,11000000.0
2007-05-31 20:06:00,5.53045,5.53086,5.52994,5.52994,10000000.0
2007-05-31 20:07:00,5.53023,5.53108,5.52996,5.52996,13000000.0
2007-05-31 20:08:00,5.53042,5.53117,5.52957,5.53116,16000000.0
2007-05-31 20:09:00,5.53015,5.5305,5.53009,5.5305,17000000.0
2007-05-31 20:10:00,5.53107,5.53107,5.52973,5.53006,10000000.0
2007-05-31 20:11:00,5.53004,5.53056,5.52851,5.52934,13000000.0
2007-05-31 20:12:00,5.52911,5.52984,5.52861,5.52952,15000000.0
2007-05-31 20:13:00,5.52943,5.53032,5.52835,5.52835,13000000.0
2007-05-31 20:14:00,5.52868,5.52971,5.52846,5.52846,8000000.0
2007-05-31 20:15:00,5.53068,5.53068,5.52962,5.52972,10000000.0
2007-05-31 20:16:00,5.52996,5.53115,5.52966,5.52977,14000000.0
2007-05-31 20:17:00,5.53051,5.53081,5.52944,5.53029,13000000.0
2007-05-31 20:18:00,5.53015,5.53072,5.52892,5.52892,7000000.0
2007-05-31 20:19:00,5.53051,5.53063,5.52947,5.53021,11000000.0
2007-05-31 20:20:00,5.53026,5.53079,5.52979,5.53071,19000000.0
2007-05-31 20:21:00,5.53073,5.53171,5.53025,5.53167,11000000.0
2007-05-31 20:22:00,5.53053,5.53139,5.53011,5.5303,11000000.0
2007-05-31 20:23:00,5.53075,5.53158,5.5304,5.53158,13000000.0
2007-05-31 20:24:00,5.53134,5.53146,5.53046,5.53098,9000000.0
2007-05-31 20:25:00,5.53054,5.53152,5.52988,5.53086,18000000.0
2007-05-31 20:26:00,5.53119,5.53183,5.53075,5.53183,7000000.0
2007-05-31 20:27:00,5.53179,5.532,5.53108,5.53169,9000000.0
2007-05-31 20:28:00,5.53138,5.53192,5.53063,5.53136,13000000.0
2007-05-31 20:29:00,5.53202,5.53202,5.53063,5.53122,14000000.0
2007-05-31 20:30:00,5.53111,5.53164,5.53025,5.53155,16000000.0
2007-05-31 20:31:00,5.53129,5.53228,5.53053,5.53203,22000000.0
2007-05-31 20:32:00,5.53192,5.53206,5.53061,5.53061,12000000.0
2007-05-31 20:33:00,5.53138,5.5321,5.5308,5.5321,13000000.0
2007-05-31 20:34:00,5.53177,5.53204,5.5308,5.53204,15000000.0
2007-05-31 20:35:00,5.53093,5.53146,5.53064,5.53064,16000000.0
2007-05-31 20:36:00,5.53068,5.53196,5.5305,5.53072,15000000.0
2007-05-31 20:37:00,5.53136,5.53155,5.52998,5.52998,14000000.0
2007-05-31 20:38:00,5.5309,5.53125,5.52999,5.53089,13000000.0
2007-05-31 20:39:00,5.53077,5.53105,5.52934,5.53039,18000000.0
2007-05-31 20:40:00,5.52929,5.53041,5.52918,5.52988,14000000.0
2007-05-31 20:41:00,5.53094,5.53105,5.52917,5.53105,18000000.0
2007-05-31 20:42:00,5.53068,5.53085,5.52962,5.53003,12000000.0
2007-05-31 20:43:00,5.52937,5.53104,5.52937,5.52971,18000000.0
2007-05-31 20:44:00,5.52935,5.52935,5.52915,5.52935,18000000.0
2007-05-31 20:45:00,5.53115,5.53115,5.52928,5.52928,11000000.0
2007-05-31 20:46:00,5.53065,5.53065,5.52959,5.53063,18000000.0
2007-05-31 20:47:00,5.52908,5.5303,5.52908,5.52964,20000000.0
2007-05-31 20:48:00,5.52966,5.53026,5.52947,5.52978,17000000.0
2007-05-31 20:49:00,5.52956,5.53012,5.5287,5.53007,16000000.0
2007-05-31 20:50:00,5.5298,5.5298,5.52911,5.52911,8000000.0
2007-05-31 20:51:00,5.52943,5.53042,5.52913,5.53042,8000000.0
2007-05-31 20:52:00,5.52891,5.53034,5.52862,5.52901,12000000.0
2007-05-31 20:53:00,5.52911,5.5302,5.52866,5.52919,16000000.0
2007-05-31 20:54:00,5.52982,5.52982,5.52833,5.52898,15000000.0
2007-05-31 20:55:00,5.53015,5.53021,5.52897,5.52897,16000000.0
2007-05-31 20:56:00,5.529,5.52977,5.5287,5.52971,7000000.0
2007-05-31 20:57:00,5.53002,5.53021,5.5283,5.52949,14000000.0
2007-05-31 20:58:00,5.52989,5.53005,5.52881,5.52896,10000000.0
2007-05-31 20:59:00,5.52881,5.53045,5.52844,5.52983,11000000.0
2007-05-31 21:00:00,5.52969,5.53045,5.52937,5.53016,14000000.0
2007-05-31 21:01:00,5.53088,5.53095,5.53075,5.53095,12000000.0
2007-05-31 21:02:00,5.53046,5.53129,5.5297,5.53129,17000000.0
2007-05-31 21:03:00,5.52945,5.53112,5.52936,5.53033,11000000.0
2007-05-31 21:04:00,5.52953,5.53073,5.52953,5.52996,10000000.0
2007-05-31 21:05:00,5.53102,5.53132,5.53017,5.53099,8000000.0
2007-05-31 21:06:00,5.5299,5.53118,5.52986,5.53118,13000000.0
2007-05-31 21:07:00,5.53074,5.53126,5.5299,5.52997,14000000.0
2007-05-31 21:08:00,5.52999,5.53061,5.52948,5.52948,8000000.0
2007-05-31 21:09:00,5.53073,5.53073,5.52951,5.53063,13000000.0
2007-05-31 21:10:00,5.53073,5.53073,5.52986,5.53065,17000000.0
2007-05-31 21:11:00,5.53028,5.53072,5.52958,5.53072,15000000.0
2007-05-31 21:12:00,5.5295,5.53052,5.5295,5.52973,11000000.0
2007-05-31 21:13:00,5.52984,5.53058,5.52939,5.53025,12000000.0
2007-05-31 21:14:00,5.52917,5.53027,5.52912,5.52939,14000000.0
2007-05-31 21:15:00,5.53028,5.53028,5.52875,5.52936,13000000.0
2007-05-31 21:16:00,5.5289,5.52927,5.52842,5.5289,12000000.0
2007-05-31 21:17:00,5.52892,5.52946,5.52834,5.52883,16000000.0
2007-05-31 21:18:00,5.52848,5.52939,5.52811,5.52939,15000000.0
2007-05-31 21:19:00,5.52912,5.52982,5.52857,5.52892,15000000.0
2007-05-31 21:20:00,5.52906,5.52966,5.52869,5.52966,8000000.0
2007-05-31 21:21:00,5.52867,5.52962,5.52809,5.52962,17000000.0
2007-05-31 21:22:00,5.52896,5.53001,5.52874,5.5294,11000000.0
2007-05-31 21:23:00,5.5293,5.52999,5.52876,5.52956,23000000.0
2007-05-31 21:24:00,5.53003,5.5303,5.52897,5.52897,13000000.0
2007-05-31 21:25:00,5.5307,5.53076,5.52943,5.53068,15000000.0
2007-05-31 21:26:00,5.52976,5.53068,5.52959,5.52959,10000000.0
2007-05-31 21:27:00,5.53114,5.53114,5.52941,5.52966,10000000.0
2007-05-31 21:28:00,5.52959,5.53053,5.52884,5.53036,13000000.0
2007-05-31 21:29:00,5.52948,5.53007,5.52904,5.52961,10000000.0
2007-05-31 21:30:00,5.52953,5.53039,5.52892,5.53021,16000000.0
2007-05-31 21:31:00,5.53008,5.53008,5.52909,5.52999,18000000.0
2007-05-31 21:32:00,5.53057,5.53057,5.52924,5.52979,15000000.0
2007-05-31 21:33:00,5.52976,5.53101,5.52932,5.53101,13000000.0
2007-05-31 21:34:00,5.52918,5.53019,5.52918,5.52979,9000000.0
2007-05-31 21:35:00,5.5308,5.53104,5.52927,5.52962,8000000.0
2007-05-31 21:36:00,5.52991,5.53064,5.52939,5.52997,18000000.0
2007-05-31 21:37:00,5.53022,5.53022,5.52899,5.53011,22000000.0
2007-05-31 21:38:00,5.5299,5.5299,5.52866,5.52961,9000000.0
2007-05-31 21:39:00,5.52981,5.52995,5.52901,5.52984,11000000.0
2007-05-31 21:40:00,5.53015,5.53015,5.52995,5.53008,19000000.0
2007-05-31 21:41:00,5.53033,5.53033,5.52876,5.52965,12000000.0
2007-05-31 21:42:00,5.53015,5.53024,5.52883,5.52979,11000000.0
2007-05-31 21:43:00,5.52977,5.53041,5.52869,5.52893,14000000.0
2007-05-31 21:44:00,5.52926,5.52977,5.52869,5.52934,13000000.0
2007-05-31 21:45:00,5.52948,5.52948,5.52816,5.52862,12000000.0
2007-05-31 21:46:00,5.52944,5.52994,5.52851,5.52931,14000000.0
2007-05-31 21:47:00,5.52943,5.52949,5.52915,5.5294,17000000.0
2007-05-31 21:48:00,5.52931,5.52946,5.52919,5.52944,16000000.0
2007-05-31 21:49:00,5.52952,5.52952,5.52921,5.52932,14000000.0
2007-05-31 21:50:00,5.52943,5.52945,5.52917,5.52917,13000000.0
2007-05-31 21:51:00,5.52928,5.52954,5.52928,5.5295,14000000.0
2007-05-31 21:52:00,5.53046,5.53046,5.52894,5.5294,17000000.0
2007-05-31 21:53:00,5.52922,5.52966,5.52871,5.52917,27000000.0
2007-05-31 21:54:00,5.52944,5.52977,5.52855,5.52855,10000000.0
2007-05-31 21:55:00,5.52999,5.53036,5.52926,5.53025,8000000.0
2007-05-31 21:56:00,5.52865,5.53013,5.52859,5.52962,16000000.0
2007-05-31 21:57:00,5.5289,5.5297,5.52848,5.52889,18000000.0
2007-05-31 21:58:00,5.5292,5.53006,5.52841,5.53006,18000000.0
2007-05-31 21:59:00,5.52957,5.53031,5.52876,5.5296,17000000.0
2007-05-31 22:00:00,5.53027,5.5303,5.52902,5.52911,9000000.0
2007-05-31 22:01:00,5.52919,5.53003,5.5283,5.52904,22000000.0
2007-05-31 22:02:00,5.52925,5.52981,5.52896,5.52922,11000000.0
2007-05-31 22:03:00,5.52923,5.52935,5.52903,5.52925,16000000.0
2007-05-31 22:04:00,5.52905,5.52925,5.52905,5.52917,12000000.0
2007-05-31 22:05:00,5.52986,5.53,5.52857,5.52857,7000000.0
2007-05-31 22:06:00,5.52908,5.52961,5.52793,5.52827,15000000.0
2007-05-31 22:07:00,5.52912,5.52984,5.5284,5.52886,19000000.0
2007-05-31 22:08:00,5.52923,5.52958,5.52846,5.52846,11000000.0
2007-05-31 22:09:00,5.52934,5.52957,5.52834,5.52901,10000000.0
2007-05-31 22:10:00,5.5297,5.5297,5.52883,5.5291,10000000.0
2007-05-31 22:11:00,5.52895,5.5295,5.52844,5.52932,18000000.0
2007-05-31 22:12:00,5.529,5.52945,5.52854,5.52887,11000000.0
2007-05-31 22:13:00,5.52923,5.52973,5.52849,5.52949,14000000.0
2007-05-31 22:14:00,5.52938,5.5298,5.52854,5.52861,24000000.0
2007-05-31 22:15:00,5.52929,5.53005,5.52888,5.52928,13000000.0
2007-05-31 22:16:00,5.52886,5.52983,5.5284,5.52918,13000000.0
2007-05-31 22:17:00,5.5293,5.52978,5.5284,5.5284,8000000.0
2007-05-31 22:18:00,5.5296,5.5296,5.5293,5.52934,13000000.0
2007-05-31 22:19:00,5.52952,5.53015,5.52869,5.5293,14000000.0
2007-05-31 22:20:00,5.52903,5.52975,5.52863,5.52903,21000000.0
2007-05-31 22:21:00,5.52961,5.53016,5.52882,5.52898,13000000.0
2007-05-31 22:22:00,5.52929,5.52951,5.52927,5.52933,12000000.0
2007-05-31 22:23:00,5.52909,5.53,5.52846,5.52846,18000000.0
2007-05-31 22:24:00,5.52878,5.52992,5.52858,5.52868,14000000.0
2007-05-31 22:25:00,5.52869,5.52889,5.52864,5.52889,13000000.0
2007-05-31 22:26:00,5.5291,5.52994,5.5287,5.52915,13000000.0
2007-05-31 22:27:00,5.52898,5.52983,5.52873,5.52966,16000000.0
2007-05-31 22:28:00,5.52912,5.52912,5.52831,5.52885,13000000.0
2007-05-31 22:29:00,5.52907,5.52989,5.52863,5.52886,21000000.0
2007-05-31 22:30:00,5.5298,5.5298,5.52841,5.5292,17000000.0
2007-05-31 22:31:00,5.52932,5.52952,5.52828,5.5284,10000000.0
2007-05-31 22:32:00,5.52905,5.52974,5.52807,5.5288,13000000.0
2007-05-31 22:33:00,5.52868,5.52893,5.52868,5.52875,13000000.0
2007-05-31 22:34:00,5.52919,5.53003,5.52855,5.52926,13000000.0
2007-05-31 22:35:00,5.52938,5.53032,5.52932,5.52948,19000000.0
2007-05-31 22:36:00,5.52958,5.52959,5.5294,5.52944,14000000.0
2007-05-31 22:37:00,5.52933,5.52959,5.52932,5.5294,17000000.0
2007-05-31 22:38:00,5.52999,5.52999,5.52888,5.52901,9000000.0
2007-05-31 22:39:00,5.52898,5.52905,5.52885,5.52897,20000000.0
2007-05-31 22:40:00,5.52902,5.52972,5.52851,5.5289,13000000.0
2007-05-31 22:41:00,5.52942,5.52962,5.52862,5.52901,13000000.0
2007-05-31 22:42:00,5.52994,5.52994,5.52867,5.52867,10000000.0
2007-05-31 22:43:00,5.52953,5.53013,5.52887,5.52941,15000000.0
2007-05-31 22:44:00,5.52948,5.52993,5.52879,5.52916,16000000.0
2007-05-31 22:45:00,5.52925,5.52925,5.52905,5.52905,14000000.0
2007-05-31 22:46:00,5.52916,5.53004,5.5289,5.52921,12000000.0
2007-05-31 22:47:00,5.52842,5.52984,5.52842,5.52951,7000000.0
2007-05-31 22:48:00,5.52854,5.53001,5.52854,5.52923,16000000.0
2007-05-31 22:49:00,5.52943,5.52967,5.52906,5.52911,10000000.0
2007-05-31 22:50:00,5.52869,5.52986,5.52869,5.52934,15000000.0
2007-05-31 22:51:00,5.52928,5.5294,5.52912,5.52914,17000000.0
2007-05-31 22:52:00,5.52971,5.53047,5.52883,5.53047,10000000.0
2007-05-31 22:53:00,5.52902,5.53025,5.52897,5.52953,20000000.0
2007-05-31 22:54:00,5.52958,5.53053,5.52938,5.53053,10000000.0
2007-05-31 22:55:00,5.53005,5.53089,5.52928,5.53006,12000000.0
2007-05-31 22:56:00,5.52962,5.5305,5.5293,5.53027,9000000.0
2007-05-31 22:57:00,5.53016,5.53072,5.52943,5.52958,18000000.0
2007-05-31 22:58:00,5.52988,5.53054,5.52925,5.52947,13000000.0
2007-05-31 22:59:00,5.52973,5.5305,5.5295,5.5303,10000000.0
2007-05-31 23:00:00,5.53023,5.53088,5.52971,5.52971,17000000.0
2007-05-31 23:01:00,5.52993,5.53094,5.52984,5.52991,13000000.0
2007-05-31 23:02:00,5.53022,5.53058,5.52998,5.53018,7000000.0
2007-05-31 23:03:00,5.53063,5.53163,5.5303,5.53152,16000000.0
2007-05-31 23:04:00,5.53025,5.53159,5.53017,5.53037,12000000.0
2007-05-31 23:05:00,5.53094,5.53118,5.5301,5.53066,11000000.0
2007-05-31 23:06:00,5.53014,5.53084,5.52955,5.53023,11000000.0
2007-05-31 23:07:00,5.53087,5.53135,5.52952,5.53017,13000000.0
2007-05-31 23:08:00,5.53007,5.53069,5.52991,5.53036,20000000.0
2007-05-31 23:09:00,5.52956,5.53018,5.52909,5.53018,16000000.0
2007-05-31 23:10:00,5.53043,5.5307,5.53039,5.53039,16000000.0
2007-05-31 23:11:00,5.5294,5.52972,5.52928,5.52937,10000000.0
2007-05-31 23:12:00,5.52935,5.52969,5.52935,5.52969,12000000.0
2007-05-31 23:13:00,5.53005,5.53005,5.52985,5.53005,16000000.0
2007-05-31 23:14:00,5.52977,5.52985,5.52965,5.52985,9000000.0
2007-05-31 23:15:00,5.5298,5.5298,5.52872,5.52923,9000000.0
2007-05-31 23:16:00,5.5289,5.53002,5.5289,5.52917,18000000.0
2007-05-31 23:17:00,5.52979,5.52993,5.52921,5.52951,8000000.0
2007-05-31 23:18:00,5.52962,5.52988,5.52867,5.52937,10000000.0
2007-05-31 23:19:00,5.52938,5.52958,5.52938,5.52942,9000000.0
2007-05-31 23:20:00,5.5294,5.52996,5.52878,5.52935,17000000.0
2007-05-31 23:21:00,5.52932,5.52994,5.52931,5.52954,11000000.0
2007-05-31 23:22:00,5.52947,5.53003,5.52914,5.52936,12000000.0
2007-05-31 23:23:00,5.52988,5.52988,5.529,5.52951,12000000.0
2007-05-31 23:24:00,5.52962,5.53026,5.52945,5.52997,12000000.0
2007-05-31 23:25:00,5.53044,5.53049,5.52956,5.53011,9000000.0
2007-05-31 23:26:00,5.53021,5.53021,5.52975,5.52975,14000000.0
2007-05-31 23:27:00,5.53015,5.53015,5.52995,5.53015,17000000.0
2007-05-31 23:28:00,5.52992,5.53022,5.52927,5.52948,15000000.0
2007-05-31 23:29:00,5.52964,5.53015,5.52926,5.5297,11000000.0
2007-05-31 23:30:00,5.52993,5.53033,5.52936,5.52983,14000000.0
2007-05-31 23:31:00,5.53002,5.53003,5.52918,5.52932,7000000.0
2007-05-31 23:32:00,5.53071,5.53071,5.52957,5.53003,15000000.0
2007-05-31 23:33:00,5.53029,5.53029,5.52985,5.52992,7000000.0
2007-05-31 23:34:00,5.52977,5.53024,5.52947,5.53014,10000000.0
2007-05-31 23:35:00,5.53012,5.53114,5.52982,5.52989,12000000.0
2007-05-31 23:36:00,5.53,5.53059,5.52984,5.53045,10000000.0
2007-05-31 23:37:00,5.53087,5.53101,5.52984,5.53086,14000000.0
2007-05-31 23:38:00,5.53112,5.53156,5.52993,5.53083,17000000.0
2007-05-31 23:39:00,5.53037,5.53082,5.5296,5.5296,9000000.0
2007-05-31 23:40:00,5.5305,5.53073,5.52947,5.53014,12000000.0
2007-05-31 23:41:00,5.53016,5.53031,5.52947,5.52986,9000000.0
2007-05-31 23:42:00,5.52985,5.52985,5.52965,5.52977,15000000.0
2007-05-31 23:43:00,5.52973,5.52999,5.52973,5.52981,13000000.0
2007-05-31 23:44:00,5.53043,5.53072,5.53006,5.53047,8000000.0
2007-05-31 23:45:00,5.53092,5.53092,5.52967,5.53024,12000000.0
2007-05-31 23:46:00,5.52962,5.53023,5.52904,5.52955,20000000.0
2007-05-31 23:47:00,5.52967,5.53034,5.52921,5.5299,19000000.0
2007-05-31 23:48:00,5.52977,5.53051,5.52934,5.5296,14000000.0
2007-05-31 23:49:00,5.52978,5.52985,5.52965,5.52965,12000000.0
2007-05-31 23:50:00,5.5304,5.5305,5.52949,5.52971,10000000.0
2007-05-31 23:51:00,5.53045,5.53045,5.52892,5.52916,14000000.0
2007-05-31 23:52:00,5.52894,5.52917,5.5289,5.52907,13000000.0
2007-05-31 23:53:00,5.52906,5.53001,5.52905,5.52945,16000000.0
2007-05-31 23:54:00,5.52948,5.52959,5.52931,5.52948,13000000.0
2007-05-31 23:55:00,5.53018,5.5304,5.52928,5.52943,16000000.0
2007-05-31 23:56:00,5.5302,5.5304,5.5296,5.52962,12000000.0
2007-05-31 23:57:00,5.52951,5.53079,5.52951,5.52965,14000000.0
2007-05-31 23:58:00,5.52971,5.52979,5.52946,5.52948,16000000.0
2007-05-31 23:59:00,5.52961,5.52974,5.52952,5.52955,12000000.0
2007-06-01 00:00:00,5.52928,5.52935,5.52915,5.52927,17000000.0
2007-06-01 00:01:00,5.53002,5.53044,5.52954,5.52955,12000000.0
2007-06-01 00:02:00,5.52978,5.5301,5.52889,5.52924,11000000.0
2007-06-01 00:03:00,5.52963,5.53003,5.52931,5.52935,7000000.0
2007-06-01 00:04:00,5.52885,5.52913,5.52882,5.52898,16000000.0
2007-06-01 00:05:00,5.52921,5.53069,5.52891,5.52974,17000000.0
2007-06-01 00:06:00,5.52986,5.53013,5.52928,5.52998,10000000.0
2007-06-01 00:07:00,5.52985,5.53027,5.52868,5.52894,19000000.0
2007-06-01 00:08:00,5.52984,5.52984,5.52928,5.52928,9000000.0
2007-06-01 00:09:00,5.52924,5.52942,5.52907,5.52911,19000000.0
2007-06-01 00:10:00,5.52996,5.53003,5.52931,5.52987,16000000.0
2007-06-01 00:11:00,5.52991,5.5305,5.52952,5.52952,9000000.0
2007-06-01 00:12:00,5.53021,5.53021,5.52981,5.52991,11000000.0
2007-06-01 00:13:00,5.53022,5.5303,5.52934,5.52958,8000000.0
2007-06-01 00:14:00,5.53014,5.53039,5.52948,5.52954,9000000.0
2007-06-01 00:15:00,5.52998,5.53014,5.5288,5.52952,15000000.0
2007-06-01 00:16:00,5.52955,5.52961,5.52933,5.52957,18000000.0
2007-06-01 00:17:00,5.52892,5.52996,5.52892,5.52897,21000000.0
2007-06-01 00:18:00,5.52894,5.52947,5.52894,5.52926,16000000.0
2007-06-01 00:19:00,5.53026,5.53026,5.52886,5.53008,12000000.0
2007-06-01 00:20:00,5.53017,5.53017,5.52852,5.5291,13000000.0
2007-06-01 00:21:00,5.52989,5.52989,5.52849,5.52849,13000000.0
2007-06-01 00:22:00,5.52877,5.52954,5.52806,5.52806,13000000.0
2007-06-01 00:23:00,5.52894,5.52951,5.52872,5.52894,11000000.0
2007-06-01 00:24:00,5.52951,5.52972,5.52855,5.52877,10000000.0
2007-06-01 00:25:00,5.52993,5.52993,5.52835,5.52908,16000000.0
2007-06-01 00:26:00,5.52868,5.52868,5.52834,5.52836,13000000.0
2007-06-01 00:27:00,5.5292,5.52976,5.52868,5.52885,16000000.0
2007-06-01 00:28:00,5.52872,5.52884,5.52862,5.52871,13000000.0
2007-06-01 00:29:00,5.52932,5.52943,5.52867,5.52892,10000000.0
2007-06-01 00:30:00,5.52868,5.52908,5.52864,5.52908,15000000.0
2007-06-01 00:31:00,5.52919,5.52972,5.52881,5.52883,18000000.0
2007-06-01 00:32:00,5.5289,5.52995,5.52845,5.529,14000000.0
2007-06-01 00:33:00,5.53004,5.53005,5.52866,5.52877,13000000.0
2007-06-01 00:34:00,5.52942,5.52975,5.52856,5.52856,11000000.0
2007-06-01 00:35:00,5.52917,5.52923,5.52893,5.52914,13000000.0
2007-06-01 00:36:00,5.52859,5.53006,5.52859,5.5296,12000000.0
2007-06-01 00:37:00,5.52906,5.52967,5.52896,5.52921,10000000.0
2007-06-01 00:38:00,5.52909,5.5297,5.52895,5.52912,11000000.0
2007-06-01 00:39:00,5.52963,5.52994,5.52886,5.52941,16000000.0
2007-06-01 00:40:00,5.52879,5.52939,5.52879,5.52916,10000000.0
2007-06-01 00:41:00,5.52965,5.52985,5.52965,5.52985,15000000.0
2007-06-01 00:42:00,5.52984,5.52998,5.52973,5.5298,10000000.0
2007-06-01 00:43:00,5.52992,5.52992,5.52962,5.52985,8000000.0
2007-06-01 00:44:00,5.52925,5.52945,5.52925,5.52925,7000000.0
2007-06-01 00:45:00,5.52952,5.52973,5.52865,5.52865,10000000.0
2007-06-01 00:46:00,5.52927,5.52965,5.52852,5.52916,18000000.0
2007-06-01 00:47:00,5.52898,5.5291,5.52882,5.52885,18000000.0
2007-06-01 00:48:00,5.52844,5.52962,5.52844,5.52914,15000000.0
2007-06-01 00:49:00,5.52905,5.52995,5.52832,5.52878,19000000.0
2007-06-01 00:50:00,5.52885,5.52897,5.52867,5.52876,15000000.0
2007-06-01 00:51:00,5.52955,5.52955,5.52935,5.52948,12000000.0
2007-06-01 00:52:00,5.52955,5.52975,5.52955,5.52967,15000000.0
2007-06-01 00:53:00,5.52925,5.52925,5.52905,5.52925,9000000.0
2007-06-01 00:54:00,5.52915,5.52933,5.52903,5.52903,17000000.0
2007-06-01 00:55:00,5.52859,5.52969,5.52859,5.52917,11000000.0
2007-06-01 00:56:00,5.52953,5.52972,5.52948,5.52967,23000000.0
2007-06-01 00:57:00,5.5289,5.52997,5.52857,5.52857,11000000.0
2007-06-01 00:58:00,5.52907,5.5291,5.52887,5.52899,11000000.0
2007-06-01 00:59:00,5.52898,5.52898,5.52853,5.52853,11000000.0
2007-06-01 01:00:00,5.53046,5.53049,5.53029,5.5304,14000000.0
2007-06-01 01:01:00,5.52941,5.5297,5.52856,5.52856,9000000.0
2007-06-01 01:02:00,5.52905,5.52977,5.52853,5.5289,13000000.0
2007-06-01 01:03:00,5.52928,5.52977,5.52853,5.52863,18000000.0
2007-06-01 01:04:00,5.53018,5.53018,5.52959,5.52959,11000000.0
2007-06-01 01:05:00,5.52989,5.52989,5.52898,5.52926,13000000.0
2007-06-01 01:06:00,5.52895,5.52898,5.52875,5.52877,9000000.0
2007-06-01 01:07:00,5.5295,5.52971,5.52823,5.52859,15000000.0
2007-06-01 01:08:00,5.5291,5.52934,5.529,5.52912,15000000.0
2007-06-01 01:09:00,5.52912,5.52935,5.52834,5.5292,14000000.0
2007-06-01 01:10:00,5.52885,5.52905,5.52885,5.52905,13000000.0
2007-06-01 01:11:00,5.52832,5.53029,5.52832,5.53029,7000000.0
2007-06-01 01:12:00,5.53014,5.53026,5.52894,5.52898,17000000.0
2007-06-01 01:13:00,5.52958,5.53016,5.52932,5.52943,18000000.0
2007-06-01 01:14:00,5.52988,5.53107,5.52949,5.52988,14000000.0
2007-06-01 01:15:00,5.53032,5.53077,5.52979,5.53077,10000000.0
2007-06-01 01:16:00,5.53048,5.53122,5.52952,5.53039,18000000.0
2007-06-01 01:17:00,5.52951,5.53035,5.52919,5.53035,16000000.0
2007-06-01 01:18:00,5.5304,5.5304,5.52881,5.52923,13000000.0
2007-06-01 01:19:00,5.52952,5.52985,5.52885,5.52985,12000000.0
2007-06-01 01:20:00,5.53014,5.5302,5.52992,5.53016,15000000.0
2007-06-01 01:21:00,5.53008,5.53018,5.52991,5.53009,14000000.0
2007-06-01 01:22:00,5.53009,5.53024,5.53001,5.5301,13000000.0
2007-06-01 01:23:00,5.53001,5.53036,5.52892,5.52944,14000000.0
2007-06-01 01:24:00,5.52893,5.52914,5.52893,5.52906,15000000.0
2007-06-01 01:25:00,5.52898,5.52905,5.52885,5.52898,17000000.0
2007-06-01 01:26:00,5.52991,5.53018,5.529,5.52959,14000000.0
2007-06-01 01:27:00,5.53024,5.53024,5.529,5.52945,13000000.0
2007-06-01 01:28:00,5.53025,5.53025,5.53005,5.53005,9000000.0
2007-06-01 01:29:00,5.53025,5.53025,5.5284,5.52894,11000000.0
2007-06-01 01:30:00,5.53014,5.53014,5.52931,5.52934,20000000.0
2007-06-01 01:31:00,5.53025,5.53045,5.53025,5.53038,9000000.0
2007-06-01 01:32:00,5.52974,5.53018,5.52945,5.52963,7000000.0
2007-06-01 01:33:00,5.52935,5.53011,5.52915,5.52942,13000000.0
2007-06-01 01:34:00,5.52967,5.52969,5.52892,5.52912,10000000.0
2007-06-01 01:35:00,5.52925,5.52945,5.52925,5.52938,17000000.0
2007-06-01 01:36:00,5.52997,5.52997,5.5289,5.52936,16000000.0
2007-06-01 01:37:00,5.52931,5.52978,5.5289,5.5289,13000000.0
2007-06-01 01:38:00,5.52861,5.52967,5.52861,5.52963,15000000.0
2007-06-01 01:39:00,5.53017,5.53032,5.53009,5.53027,13000000.0
2007-06-01 01:40:00,5.52932,5.53022,5.52902,5.52902,14000000.0
2007-06-01 01:41:00,5.5303,5.5303,5.52883,5.52899,12000000.0
2007-06-01 01:42:00,5.52922,5.53012,5.52891,5.53012,14000000.0
2007-06-01 01:43:00,5.52878,5.53007,5.52878,5.52972,18000000.0
2007-06-01 01:44:00,5.52947,5.52987,5.52844,5.52939,12000000.0
2007-06-01 01:45:00,5.5287,5.53062,5.5287,5.52982,19000000.0
2007-06-01 01:46:00,5.52975,5.52975,5.52927,5.52927,15000000.0
2007-06-01 01:47:00,5.52963,5.5301,5.52918,5.52941,10000000.0
2007-06-01 01:48:00,5.53017,5.53026,5.52894,5.52987,14000000.0
2007-06-01 01:49:00,5.52952,5.53003,5.52911,5.52923,16000000.0
2007-06-01 01:50:00,5.53038,5.53054,5.52943,5.52997,18000000.0
2007-06-01 01:51:00,5.53026,5.53026,5.5294,5.52984,16000000.0
2007-06-01 01:52:00,5.52911,5.5303,5.52911,5.5303,10000000.0
2007-06-01 01:53:00,5.52961,5.52966,5.52928,5.52942,15000000.0
2007-06-01 01:54:00,5.52929,5.52949,5.52929,5.52932,14000000.0
2007-06-01 01:55:00,5.52977,5.52985,5.52965,5.52978,14000000.0
2007-06-01 01:56:00,5.5297,5.52997,5.52885,5.52925,8000000.0
2007-06-01 01:57:00,5.5294,5.52951,5.52926,5.52946,10000000.0
2007-06-01 01:58:00,5.52954,5.53041,5.52896,5.53041,21000000.0
2007-06-01 01:59:00,5.52979,5.5302,5.5287,5.53011,16000000.0
2007-06-01 02:00:00,5.52928,5.52957,5.52785,5.52898,11000000.0
2007-06-01 02:01:00,5.52998,5.52998,5.52879,5.52913,11000000.0
2007-06-01 02:02:00,5.52994,5.52994,5.52843,5.52934,13000000.0
2007-06-01 02:03:00,5.52839,5.52948,5.52791,5.52791,8000000.0
2007-06-01 02:04:00,5.529,5.52947,5.52825,5.52852,18000000.0
2007-06-01 02:05:00,5.52848,5.52865,5.52716,5.52809,14000000.0
2007-06-01 02:06:00,5.52845,5.52845,5.52825,5.52838,18000000.0
2007-06-01 02:07:00,5.52865,5.52908,5.52765,5.52765,12000000.0
2007-06-01 02:08:00,5.52851,5.52966,5.52771,5.52771,12000000.0
2007-06-01 02:09:00,5.52887,5.52948,5.52787,5.52787,11000000.0
2007-06-01 02:10:00,5.52718,5.52731,5.52703,5.52726,10000000.0
2007-06-01 02:11:00,5.52995,5.52995,5.52975,5.52987,16000000.0
2007-06-01 02:12:00,5.52897,5.52905,5.52885,5.52905,17000000.0
2007-06-01 02:13:00,5.52912,5.5296,5.52856,5.52881,9000000.0
2007-06-01 02:14:00,5.52884,5.52963,5.52795,5.52795,16000000.0
2007-06-01 02:15:00,5.52882,5.52901,5.52882,5.5289,15000000.0
2007-06-01 02:16:00,5.52818,5.52927,5.52817,5.52829,16000000.0
2007-06-01 02:17:00,5.5284,5.52905,5.52762,5.52856,14000000.0
2007-06-01 02:18:00,5.52899,5.52915,5.52789,5.52872,16000000.0
2007-06-01 02:19:00,5.5285,5.52878,5.52843,5.52878,11000000.0
2007-06-01 02:20:00,5.52977,5.52977,5.52913,5.52913,10000000.0
2007-06-01 02:21:00,5.52974,5.52974,5.52899,5.52899,18000000.0
2007-06-01 02:22:00,5.52884,5.52888,5.52859,5.52862,15000000.0
2007-06-01 02:23:00,5.52863,5.52887,5.52858,5.52858,16000000.0
2007-06-01 02:24:00,5.52872,5.529,5.52864,5.52873,12000000.0
2007-06-01 02:25:00,5.53002,5.53009,5.5282,5.52888,18000000.0
2007-06-01 02:26:00,5.52858,5.52979,5.52858,5.52919,8000000.0
2007-06-01 02:27:00,5.5291,5.52985,5.5291,5.52944,12000000.0
2007-06-01 02:28:00,5.52755,5.52755,5.52735,5.52748,15000000.0
2007-06-01 02:29:00,5.53023,5.53023,5.52879,5.52925,15000000.0
2007-06-01 02:30:00,5.52928,5.53051,5.52875,5.52875,19000000.0
2007-06-01 02:31:00,5.52807,5.52958,5.52802,5.52805,13000000.0
2007-06-01 02:32:00,5.52928,5.53022,5.52844,5.52898,17000000.0
2007-06-01 02:33:00,5.52851,5.53003,5.52851,5.53003,10000000.0
2007-06-01 02:34:00,5.52995,5.53052,5.52874,5.53052,11000000.0
2007-06-01 02:35:00,5.52925,5.53096,5.52862,5.53076,14000000.0
2007-06-01 02:36:00,5.52977,5.53044,5.52858,5.53018,13000000.0
2007-06-01 02:37:00,5.52895,5.53061,5.52895,5.53001,9000000.0
2007-06-01 02:38:00,5.53053,5.53057,5.5291,5.53057,12000000.0
2007-06-01 02:39:00,5.53084,5.53084,5.5302,5.53071,11000000.0
2007-06-01 02:40:00,5.52963,5.53096,5.52963,5.53015,19000000.0
2007-06-01 02:41:00,5.52966,5.53086,5.52959,5.53086,12000000.0
2007-06-01 02:42:00,5.52854,5.52967,5.52854,5.52967,11000000.0
2007-06-01 02:43:00,5.53067,5.5309,5.53002,5.53002,12000000.0
2007-06-01 02:44:00,5.52991,5.53088,5.52898,5.53088,9000000.0
2007-06-01 02:45:00,5.52902,5.53038,5.52902,5.53038,13000000.0
2007-06-01 02:46:00,5.53092,5.53114,5.53089,5.53112,11000000.0
2007-06-01 02:47:00,5.53108,5.53132,5.53105,5.53114,10000000.0
2007-06-01 02:48:00,5.53064,5.53068,5.52982,5.53068,11000000.0
2007-06-01 02:49:00,5.53059,5.53059,5.52935,5.52935,10000000.0
2007-06-01 02:50:00,5.52922,5.53083,5.52922,5.53083,17000000.0
2007-06-01 02:51:00,5.53069,5.53069,5.52957,5.52957,15000000.0
2007-06-01 02:52:00,5.53106,5.53106,5.52953,5.53028,13000000.0
2007-06-01 02:53:00,5.5299,5.53081,5.52926,5.53046,12000000.0
2007-06-01 02:54:00,5.5295,5.53098,5.5295,5.52961,13000000.0
2007-06-01 02:55:00,5.53112,5.53118,5.52885,5.53076,13000000.0
2007-06-01 02:56:00,5.52955,5.53033,5.52862,5.52944,13000000.0
2007-06-01 02:57:00,5.52965,5.52976,5.52868,5.52951,10000000.0
2007-06-01 02:58:00,5.5301,5.53023,5.52883,5.52907,15000000.0
2007-06-01 02:59:00,5.52787,5.52974,5.52787,5.52974,12000000.0
2007-06-01 03:00:00,5.5298,5.5298,5.52835,5.52963,17000000.0
2007-06-01 03:01:00,5.52944,5.53032,5.52901,5.53032,9000000.0
2007-06-01 03:02:00,5.5299,5.53009,5.52864,5.52944,15000000.0
2007-06-01 03:03:00,5.52794,5.52805,5.52782,5.52785,14000000.0
2007-06-01 03:04:00,5.52996,5.53018,5.5284,5.53018,11000000.0
2007-06-01 03:05:00,5.53059,5.53091,5.52869,5.52888,12000000.0
2007-06-01 03:06:00,5.53005,5.53005,5.5282,5.5282,12000000.0
2007-06-01 03:07:00,5.52821,5.52837,5.52809,5.52815,18000000.0
2007-06-01 03:08:00,5.53011,5.53045,5.52966,5.52994,9000000.0
2007-06-01 03:09:00,5.53087,5.53087,5.52925,5.52984,9000000.0
2007-06-01 03:10:00,5.53069,5.53069,5.52893,5.53066,11000000.0
2007-06-01 03:11:00,5.53089,5.53089,5.52968,5.53074,16000000.0
2007-06-01 03:12:00,5.52884,5.53051,5.52884,5.52986,8000000.0
2007-06-01 03:13:00,5.53063,5.53075,5.5295,5.53044,12000000.0
2007-06-01 03:14:00,5.53079,5.53079,5.5285,5.53047,16000000.0
2007-06-01 03:15:00,5.53024,5.5306,5.52879,5.52934,10000000.0
2007-06-01 03:16:00,5.53033,5.53033,5.52887,5.52942,16000000.0
2007-06-01 03:17:00,5.52984,5.52984,5.52812,5.52812,16000000.0
2007-06-01 03:18:00,5.53022,5.53022,5.52872,5.52946,9000000.0
2007-06-01 03:19:00,5.52925,5.52974,5.52857,5.52974,10000000.0
2007-06-01 03:20:00,5.52959,5.52978,5.52949,5.52966,20000000.0
2007-06-01 03:21:00,5.52937,5.52967,5.52819,5.52922,18000000.0
2007-06-01 03:22:00,5.52949,5.5299,5.52825,5.52908,15000000.0
2007-06-01 03:23:00,5.52897,5.52953,5.52889,5.52953,15000000.0
2007-06-01 03:24:00,5.52824,5.52953,5.52824,5.52901,12000000.0
2007-06-01 03:25:00,5.52835,5.52899,5.52824,5.52899,15000000.0
2007-06-01 03:26:00,5.52957,5.52967,5.52936,5.52954,19000000.0
2007-06-01 03:27:00,5.52937,5.52937,5.52777,5.52797,8000000.0
2007-06-01 03:28:00,5.52913,5.52913,5.52792,5.52792,13000000.0
2007-06-01 03:29:00,5.52757,5.52781,5.52748,5.52774,9000000.0
2007-06-01 03:30:00,5.5291,5.5291,5.52726,5.52797,17000000.0
2007-06-01 03:31:00,5.52915,5.52935,5.52915,5.52928,7000000.0
2007-06-01 03:32:00,5.52891,5.52954,5.52774,5.5282,15000000.0
2007-06-01 03:33:00,5.52855,5.52935,5.52796,5.5282,14000000.0
2007-06-01 03:34:00,5.52708,5.52933,5.52708,5.52824,13000000.0
2007-06-01 03:35:00,5.52959,5.52959,5.52825,5.52874,9000000.0
2007-06-01 03:36:00,5.52884,5.52885,5.52849,5.52864,13000000.0
2007-06-01 03:37:00,5.52931,5.52976,5.52824,5.5295,13000000.0
2007-06-01 03:38:00,5.52858,5.52998,5.52858,5.52931,14000000.0
2007-06-01 03:39:00,5.52855,5.5297,5.52855,5.52917,11000000.0
2007-06-01 03:40:00,5.52985,5.53005,5.52985,5.52985,12000000.0
2007-06-01 03:41:00,5.5294,5.52999,5.52849,5.52999,19000000.0
2007-06-01 03:42:00,5.52955,5.52989,5.52855,5.52875,10000000.0
2007-06-01 03:43:00,5.53036,5.53036,5.52865,5.52962,12000000.0
2007-06-01 03:44:00,5.52993,5.53026,5.52866,5.5291,12000000.0
2007-06-01 03:45:00,5.5296,5.53019,5.52804,5.5291,14000000.0
2007-06-01 03:46:00,5.52925,5.53009,5.52866,5.52999,13000000.0
2007-06-01 03:47:00,5.52882,5.52976,5.5286,5.52936,9000000.0
2007-06-01 03:48:00,5.52853,5.52951,5.52848,5.52849,8000000.0
2007-06-01 03:49:00,5.52938,5.52986,5.52744,5.52744,19000000.0
2007-06-01 03:50:00,5.52961,5.52972,5.52854,5.52972,12000000.0
2007-06-01 03:51:00,5.52909,5.52973,5.52826,5.52903,15000000.0
2007-06-01 03:52:00,5.52905,5.52925,5.52905,5.52925,11000000.0
2007-06-01 03:53:00,5.52951,5.53017,5.52893,5.52978,12000000.0
2007-06-01 03:54:00,5.52955,5.52977,5.52847,5.52929,12000000.0
2007-06-01 03:55:00,5.52894,5.52969,5.52807,5.5288,12000000.0
2007-06-01 03:56:00,5.52953,5.5297,5.5284,5.52912,14000000.0
2007-06-01 03:57:00,5.52859,5.52922,5.52781,5.52781,15000000.0
2007-06-01 03:58:00,5.52828,5.52838,5.52816,5.52828,12000000.0
2007-06-01 03:59:00,5.5286,5.52977,5.52856,5.52926,17000000.0
2007-06-01 04:00:00,5.52977,5.52977,5.52814,5.52863,14000000.0
2007-06-01 04:01:00,5.52931,5.53003,5.52854,5.52895,13000000.0
2007-06-01 04:02:00,5.53005,5.53048,5.52899,5.5291,16000000.0
2007-06-01 04:03:00,5.5303,5.53056,5.52909,5.53014,14000000.0
2007-06-01 04:04:00,5.5307,5.5309,5.52956,5.5299,19000000.0
2007-06-01 04:05:00,5.52978,5.53025,5.52901,5.52984,12000000.0
2007-06-01 04:06:00,5.52963,5.53104,5.52948,5.53104,18000000.0
2007-06-01 04:07:00,5.52979,5.53106,5.52979,5.53093,16000000.0
2007-06-01 04:08:00,5.53028,5.53067,5.52963,5.53021,8000000.0
2007-06-01 04:09:00,5.52982,5.53082,5.5296,5.5296,13000000.0
2007-06-01 04:10:00,5.53071,5.53071,5.52923,5.52923,14000000.0
2007-06-01 04:11:00,5.53131,5.53131,5.5303,5.53066,18000000.0
2007-06-01 04:12:00,5.52984,5.53079,5.52984,5.53058,10000000.0
2007-06-01 04:13:00,5.52985,5.53098,5.52976,5.52976,14000000.0
2007-06-01 04:14:00,5.53135,5.53135,5.53115,5.53115,20000000.0
2007-06-01 04:15:00,5.53081,5.53081,5.52955,5.53012,14000000.0
2007-06-01 04:16:00,5.53078,5.53081,5.52952,5.52992,15000000.0
2007-06-01 04:17:00,5.53034,5.53098,5.52944,5.53004,22000000.0
2007-06-01 04:18:00,5.53077,5.53081,5.52942,5.52993,17000000.0
2007-06-01 04:19:00,5.52995,5.53015,5.52995,5.53015,12000000.0
2007-06-01 04:20:00,5.53007,5.53018,5.52988,5.53015,17000000.0
2007-06-01 04:21:00,5.52998,5.53048,5.52964,5.53048,13000000.0
2007-06-01 04:22:00,5.53008,5.53022,5.52919,5.52994,14000000.0
2007-06-01 04:23:00,5.52997,5.53053,5.5283,5.5283,9000000.0
2007-06-01 04:24:00,5.52778,5.52795,5.52768,5.52768,9000000.0
2007-06-01 04:25:00,5.52986,5.53041,5.5289,5.52979,13000000.0
2007-06-01 04:26:00,5.52955,5.52975,5.52955,5.52955,12000000.0
2007-06-01 04:27:00,5.52972,5.52987,5.52959,5.5297,16000000.0
2007-06-01 04:28:00,5.52947,5.52972,5.52947,5.52969,11000000.0
2007-06-01 04:29:00,5.5297,5.52981,5.52955,5.52975,20000000.0
2007-06-01 04:30:00,5.53008,5.53008,5.52852,5.52852,16000000.0
2007-06-01 04:31:00,5.52918,5.52963,5.52869,5.52895,12000000.0
2007-06-01 04:32:00,5.53005,5.53048,5.52928,5.53047,11000000.0
2007-06-01 04:33:00,5.52995,5.53049,5.5294,5.5294,14000000.0
2007-06-01 04:34:00,5.53047,5.53047,5.52925,5.52926,11000000.0
2007-06-01 04:35:00,5.52965,5.52965,5.52945,5.52945,14000000.0
2007-06-01 04:36:00,5.53003,5.53076,5.52965,5.53002,11000000.0
2007-06-01 04:37:00,5.53002,5.53044,5.52932,5.53001,15000000.0
2007-06-01 04:38:00,5.53036,5.53036,5.52832,5.52832,7000000.0
2007-06-01 04:39:00,5.53046,5.53089,5.52939,5.53086,19000000.0
2007-06-01 04:40:00,5.52994,5.5306,5.52901,5.52936,14000000.0
2007-06-01 04:41:00,5.52973,5.53025,5.52878,5.52948,12000000.0
2007-06-01 04:42:00,5.52954,5.53046,5.52954,5.53036,11000000.0
2007-06-01 04:43:00,5.53086,5.53136,5.53008,5.53008,15000000.0
2007-06-01 04:44:00,5.53058,5.53132,5.52963,5.52963,13000000.0
2007-06-01 04:45:00,5.53145,5.53165,5.53145,5.53165,19000000.0
2007-06-01 04:46:00,5.53158,5.53165,5.53145,5.53158,14000000.0
2007-06-01 04:47:00,5.53103,5.53103,5.52966,5.53066,7000000.0
2007-06-01 04:48:00,5.5312,5.5312,5.53053,5.53094,14000000.0
2007-06-01 04:49:00,5.53083,5.53116,5.52938,5.52938,12000000.0
2007-06-01 04:50:00,5.53087,5.53087,5.52989,5.52989,9000000.0
2007-06-01 04:51:00,5.53067,5.53074,5.52894,5.53074,16000000.0
2007-06-01 04:52:00,5.53019,5.53094,5.52901,5.52901,14000000.0
2007-06-01 04:53:00,5.53029,5.53029,5.52886,5.53,12000000.0
2007-06-01 04:54:00,5.53074,5.53108,5.52966,5.53006,9000000.0
2007-06-01 04:55:00,5.53047,5.53047,5.5302,5.53043,19000000.0
2007-06-01 04:56:00,5.53009,5.53089,5.52903,5.52903,17000000.0
2007-06-01 04:57:00,5.53115,5.53135,5.53115,5.53115,15000000.0
2007-06-01 04:58:00,5.53132,5.53132,5.53115,5.53124,7000000.0
2007-06-01 04:59:00,5.53126,5.53129,5.53104,5.53125,10000000.0
2007-06-01 05:00:00,5.53118,5.5313,5.53103,5.53118,19000000.0
2007-06-01 05:01:00,5.53121,5.53125,5.53107,5.5312,8000000.0
2007-06-01 05:02:00,5.53248,5.53255,5.53235,5.53248,8000000.0
2007-06-01 05:03:00,5.53237,5.53256,5.53237,5.5325,13000000.0
2007-06-01 05:04:00,5.53087,5.53111,5.52997,5.53111,16000000.0
2007-06-01 05:05:00,5.53067,5.53067,5.52911,5.52993,17000000.0
2007-06-01 05:06:00,5.5295,5.53069,5.5295,5.53069,15000000.0
2007-06-01 05:07:00,5.53205,5.53205,5.52949,5.52949,9000000.0
2007-06-01 05:08:00,5.53248,5.53255,5.53235,5.53255,14000000.0
2007-06-01 05:09:00,5.53007,5.53073,5.5296,5.53039,15000000.0
2007-06-01 05:10:00,5.53018,5.53102,5.52963,5.53013,13000000.0
2007-06-01 05:11:00,5.53007,5.53063,5.52913,5.52999,13000000.0
2007-06-01 05:12:00,5.53019,5.53063,5.52939,5.53017,15000000.0
2007-06-01 05:13:00,5.53009,5.5312,5.52994,5.53091,14000000.0
2007-06-01 05:14:00,5.53013,5.53142,5.52985,5.53048,13000000.0
2007-06-01 05:15:00,5.53169,5.53169,5.52959,5.53081,15000000.0
2007-06-01 05:16:00,5.53055,5.53102,5.52924,5.53046,12000000.0
2007-06-01 05:17:00,5.52974,5.53107,5.52974,5.53096,13000000.0
2007-06-01 05:18:00,5.53092,5.53098,5.52987,5.52987,14000000.0
2007-06-01 05:19:00,5.52992,5.5313,5.5299,5.53061,9000000.0
2007-06-01 05:20:00,5.53065,5.53173,5.52986,5.52986,12000000.0
2007-06-01 05:21:00,5.53035,5.53111,5.5298,5.53111,9000000.0
2007-06-01 05:22:00,5.53084,5.53097,5.52931,5.52952,13000000.0
2007-06-01 05:23:00,5.53141,5.53141,5.52953,5.52982,9000000.0
2007-06-01 05:24:00,5.5304,5.53084,5.52957,5.5303,13000000.0
2007-06-01 05:25:00,5.53127,5.53127,5.53039,5.53065,10000000.0
2007-06-01 05:26:00,5.53095,5.53131,5.5297,5.5297,11000000.0
2007-06-01 05:27:00,5.5302,5.53082,5.52945,5.52945,20000000.0
2007-06-01 05:28:00,5.53107,5.53152,5.52973,5.52973,11000000.0
2007-06-01 05:29:00,5.53052,5.53115,5.53021,5.53042,8000000.0
2007-06-01 05:30:00,5.53155,5.53155,5.52963,5.53027,13000000.0
2007-06-01 05:31:00,5.52994,5.53109,5.52954,5.53001,12000000.0
2007-06-01 05:32:00,5.53052,5.53052,5.53025,5.53038,14000000.0
2007-06-01 05:33:00,5.53134,5.53134,5.52989,5.53054,10000000.0
2007-06-01 05:34:00,5.53106,5.53155,5.52962,5.52985,14000000.0
2007-06-01 05:35:00,5.53023,5.53083,5.52985,5.53082,16000000.0
2007-06-01 05:36:00,5.53035,5.5306,5.53034,5.53048,11000000.0
2007-06-01 05:37:00,5.53105,5.53174,5.52956,5.52956,14000000.0
2007-06-01 05:38:00,5.53034,5.53145,5.53013,5.53105,12000000.0
2007-06-01 05:39:00,5.52908,5.52915,5.52895,5.52915,16000000.0
2007-06-01 05:40:00,5.52923,5.52939,5.52913,5.52935,15000000.0
2007-06-01 05:41:00,5.53024,5.53136,5.53024,5.53136,11000000.0
2007-06-01 05:42:00,5.53163,5.5319,5.53155,5.53173,20000000.0
2007-06-01 05:43:00,5.53171,5.53184,5.53159,5.53178,13000000.0
2007-06-01 05:44:00,5.53161,5.53174,5.53153,5.53173,10000000.0
2007-06-01 05:45:00,5.53161,5.5318,5.53151,5.53177,9000000.0
2007-06-01 05:46:00,5.53182,5.53182,5.53152,5.53175,24000000.0
2007-06-01 05:47:00,5.53177,5.53187,5.53155,5.5316,16000000.0
2007-06-01 05:48:00,5.53169,5.53179,5.53153,5.53171,8000000.0
2007-06-01 05:49:00,5.53162,5.53178,5.53147,5.53147,7000000.0
2007-06-01 05:50:00,5.53129,5.53129,5.53017,5.53017,11000000.0
2007-06-01 05:51:00,5.53089,5.53158,5.52987,5.53158,18000000.0
2007-06-01 05:52:00,5.53079,5.53082,5.53022,5.53069,9000000.0
2007-06-01 05:53:00,5.53096,5.53126,5.52992,5.53098,15000000.0
2007-06-01 05:54:00,5.53051,5.53136,5.52949,5.52949,14000000.0
2007-06-01 05:55:00,5.53039,5.53092,5.52979,5.52999,15000000.0
2007-06-01 05:56:00,5.5304,5.53051,5.53028,5.53046,23000000.0
2007-06-01 05:57:00,5.53018,5.53133,5.52947,5.53013,17000000.0
2007-06-01 05:58:00,5.53096,5.53096,5.5297,5.53044,11000000.0
2007-06-01 05:59:00,5.53075,5.53104,5.52967,5.52991,13000000.0
2007-06-01 06:00:00,5.5303,5.5303,5.52888,5.5289,18000000.0
2007-06-01 06:01:00,5.53115,5.53135,5.53115,5.53128,9000000.0
2007-06-01 06:02:00,5.53108,5.53113,5.5306,5.5306,16000000.0
2007-06-01 06:03:00,5.53055,5.53099,5.52957,5.5303,12000000.0
2007-06-01 06:04:00,5.53047,5.53186,5.52953,5.53186,17000000.0
2007-06-01 06:05:00,5.53167,5.53173,5.53148,5.53159,11000000.0
2007-06-01 06:06:00,5.53127,5.53135,5.53115,5.53127,14000000.0
2007-06-01 06:07:00,5.5304,5.53073,5.5293,5.52983,13000000.0
2007-06-01 06:08:00,5.53073,5.53073,5.52922,5.53044,13000000.0
2007-06-01 06:09:00,5.52879,5.5303,5.52879,5.5303,11000000.0
2007-06-01 06:10:00,5.5303,5.53053,5.52962,5.53053,8000000.0
2007-06-01 06:11:00,5.53036,5.53048,5.52938,5.52938,17000000.0
2007-06-01 06:12:00,5.52943,5.53066,5.52943,5.53066,13000000.0
2007-06-01 06:13:00,5.53075,5.53099,5.53075,5.53087,13000000.0
2007-06-01 06:14:00,5.53054,5.53054,5.52943,5.52943,11000000.0
2007-06-01 06:15:00,5.52964,5.52969,5.52945,5.52945,16000000.0
2007-06-01 06:16:00,5.52951,5.52964,5.52937,5.52943,13000000.0
2007-06-01 06:17:00,5.5292,5.53036,5.5292,5.52952,18000000.0
2007-06-01 06:18:00,5.52913,5.52913,5.52885,5.52885,11000000.0
2007-06-01 06:19:00,5.52909,5.5292,5.52895,5.52903,7000000.0
2007-06-01 06:20:00,5.53092,5.53092,5.52961,5.53005,17000000.0
2007-06-01 06:21:00,5.53087,5.53112,5.52907,5.53037,13000000.0
2007-06-01 06:22:00,5.53062,5.53096,5.52989,5.53096,19000000.0
2007-06-01 06:23:00,5.52985,5.53005,5.52985,5.52997,19000000.0
2007-06-01 06:24:00,5.52875,5.52875,5.52855,5.52855,20000000.0
2007-06-01 06:25:00,5.53009,5.53071,5.52981,5.53027,8000000.0
2007-06-01 06:26:00,5.53009,5.53042,5.52911,5.52911,19000000.0
2007-06-01 06:27:00,5.53079,5.53079,5.52884,5.53061,12000000.0
2007-06-01 06:28:00,5.52918,5.53057,5.52899,5.53057,10000000.0
2007-06-01 06:29:00,5.53009,5.53046,5.5296,5.52981,10000000.0
2007-06-01 06:30:00,5.53047,5.53047,5.52889,5.52889,12000000.0
2007-06-01 06:31:00,5.53175,5.53195,5.53175,5.53187,15000000.0
2007-06-01 06:32:00,5.5294,5.53054,5.5294,5.53054,11000000.0
2007-06-01 06:33:00,5.53053,5.53053,5.52929,5.53023,13000000.0
2007-06-01 06:34:00,5.53092,5.53113,5.53086,5.53101,7000000.0
2007-06-01 06:35:00,5.53096,5.53113,5.53088,5.53088,11000000.0
2007-06-01 06:36:00,5.53039,5.53039,5.52969,5.53038,7000000.0
2007-06-01 06:37:00,5.52913,5.53084,5.52913,5.53084,9000000.0
2007-06-01 06:38:00,5.53048,5.53057,5.52966,5.53002,11000000.0
2007-06-01 06:39:00,5.53041,5.53091,5.53005,5.53058,14000000.0
2007-06-01 06:40:00,5.53102,5.53126,5.52982,5.53052,12000000.0
2007-06-01 06:41:00,5.53028,5.53066,5.52967,5.53034,17000000.0
2007-06-01 06:42:00,5.5306,5.53071,5.5297,5.53048,13000000.0
2007-06-01 06:43:00,5.53001,5.53127,5.52985,5.52985,11000000.0
2007-06-01 06:44:00,5.53166,5.53166,5.52994,5.52994,15000000.0
2007-06-01 06:45:00,5.53081,5.53092,5.52994,5.53011,10000000.0
2007-06-01 06:46:00,5.52884,5.53093,5.52884,5.53093,14000000.0
2007-06-01 06:47:00,5.53042,5.53063,5.52978,5.53031,10000000.0
2007-06-01 06:48:00,5.52925,5.53011,5.52925,5.53011,13000000.0
2007-06-01 06:49:00,5.5297,5.53066,5.5297,5.52992,15000000.0
2007-06-01 06:50:00,5.5295,5.5309,5.5295,5.5309,16000000.0
2007-06-01 06:51:00,5.52974,5.5309,5.52974,5.5309,14000000.0
2007-06-01 06:52:00,5.52924,5.53105,5.52924,5.53016,10000000.0
2007-06-01 06:53:00,5.53004,5.53091,5.52908,5.53002,12000000.0
2007-06-01 06:54:00,5.52889,5.52991,5.52889,5.52982,14000000.0
2007-06-01 06:55:00,5.53074,5.53116,5.52941,5.53047,18000000.0
2007-06-01 06:56:00,5.53038,5.53169,5.53015,5.53169,19000000.0
2007-06-01 06:57:00,5.53047,5.53092,5.53026,5.53072,8000000.0
2007-06-01 06:58:00,5.53148,5.53148,5.5303,5.53111,10000000.0
2007-06-01 06:59:00,5.53054,5.53108,5.52972,5.53011,17000000.0
2007-06-01 07:00:00,5.52946,5.53051,5.52914,5.52969,11000000.0
2007-06-01 07:01:00,5.53067,5.53067,5.52914,5.52984,11000000.0
2007-06-01 07:02:00,5.53036,5.53046,5.52955,5.5304,13000000.0
2007-06-01 07:03:00,5.52991,5.53084,5.52991,5.53033,12000000.0
2007-06-01 07:04:00,5.53069,5.53073,5.52909,5.53013,18000000.0
2007-06-01 07:05:00,5.53022,5.5306,5.52954,5.5301,12000000.0
2007-06-01 07:06:00,5.52994,5.53083,5.52953,5.53013,15000000.0
2007-06-01 07:07:00,5.52884,5.53098,5.52884,5.53034,11000000.0
2007-06-01 07:08:00,5.53071,5.53097,5.52929,5.52988,9000000.0
2007-06-01 07:09:00,5.53095,5.53115,5.53095,5.53095,15000000.0
2007-06-01 07:10:00,5.53038,5.53077,5.5297,5.53077,19000000.0
2007-06-01 07:11:00,5.53082,5.53095,5.53024,5.53095,9000000.0
2007-06-01 07:12:00,5.53134,5.53158,5.53127,5.53144,12000000.0
2007-06-01 07:13:00,5.53162,5.53162,5.53128,5.53153,19000000.0
2007-06-01 07:14:00,5.53005,5.53025,5.53005,5.53005,8000000.0
2007-06-01 07:15:00,5.53024,5.5304,5.53009,5.5301,16000000.0
2007-06-01 07:16:00,5.53024,5.53048,5.53014,5.5302,18000000.0
2007-06-01 07:17:00,5.53037,5.53093,5.52927,5.53039,22000000.0
2007-06-01 07:18:00,5.53172,5.53186,5.53088,5.53099,16000000.0
2007-06-01 07:19:00,5.53017,5.53251,5.53017,5.53251,17000000.0
2007-06-01 07:20:00,5.53213,5.53249,5.53108,5.53223,14000000.0
2007-06-01 07:21:00,5.53103,5.53201,5.53084,5.53122,16000000.0
2007-06-01 07:22:00,5.52985,5.53194,5.52985,5.53194,14000000.0
2007-06-01 07:23:00,5.53027,5.53183,5.53027,5.53125,17000000.0
2007-06-01 07:24:00,5.53157,5.53162,5.53075,5.53096,9000000.0
2007-06-01 07:25:00,5.53162,5.53199,5.53002,5.53002,13000000.0
2007-06-01 07:26:00,5.53157,5.53216,5.53064,5.53119,13000000.0
2007-06-01 07:27:00,5.53187,5.53214,5.53074,5.53166,7000000.0
2007-06-01 07:28:00,5.53047,5.53178,5.53047,5.5316,18000000.0
2007-06-01 07:29:00,5.53233,5.53233,5.52998,5.53101,8000000.0
2007-06-01 07:30:00,5.5318,5.53264,5.53122,5.53201,16000000.0
2007-06-01 07:31:00,5.53224,5.53309,5.53173,5.53213,15000000.0
2007-06-01 07:32:00,5.53213,5.53228,5.53109,5.5319,13000000.0
2007-06-01 07:33:00,5.53219,5.53291,5.5319,5.53271,8000000.0
2007-06-01 07:34:00,5.53211,5.53332,5.53163,5.53255,11000000.0
2007-06-01 07:35:00,5.53354,5.53354,5.53224,5.53273,16000000.0
2007-06-01 07:36:00,5.53239,5.53307,5.53206,5.53256,11000000.0
2007-06-01 07:37:00,5.5326,5.53343,5.53247,5.53331,17000000.0
2007-06-01 07:38:00,5.53332,5.53332,5.53133,5.53224,9000000.0
2007-06-01 07:39:00,5.53345,5.53352,5.53205,5.53247,12000000.0
2007-06-01 07:40:00,5.53311,5.53311,5.53185,5.53231,14000000.0
2007-06-01 07:41:00,5.5328,5.53315,5.53166,5.53228,14000000.0
2007-06-01 07:42:00,5.53212,5.53301,5.53152,5.53152,8000000.0
2007-06-01 07:43:00,5.53123,5.53325,5.53123,5.53321,15000000.0
2007-06-01 07:44:00,5.53282,5.53282,5.53154,5.53243,13000000.0
2007-06-01 07:45:00,5.53167,5.53275,5.53147,5.53151,19000000.0
2007-06-01 07:46:00,5.53281,5.53334,5.5319,5.53213,11000000.0
2007-06-01 07:47:00,5.532,5.53278,5.53108,5.53195,16000000.0
2007-06-01 07:48:00,5.53212,5.53243,5.53032,5.53032,9000000.0
2007-06-01 07:49:00,5.53157,5.53204,5.53015,5.53102,11000000.0
2007-06-01 07:50:00,5.53209,5.53233,5.53129,5.53161,11000000.0
2007-06-01 07:51:00,5.5303,5.53168,5.53012,5.53074,13000000.0
2007-06-01 07:52:00,5.53154,5.53154,5.52984,5.53152,14000000.0
2007-06-01 07:53:00,5.5316,5.53198,5.53034,5.53124,10000000.0
2007-06-01 07:54:00,5.53218,5.53219,5.53065,5.53148,17000000.0
2007-06-01 07:55:00,5.53105,5.532,5.53084,5.532,10000000.0
2007-06-01 07:56:00,5.5317,5.53204,5.53103,5.53122,11000000.0
2007-06-01 07:57:00,5.53232,5.53232,5.53097,5.53138,11000000.0
2007-06-01 07:58:00,5.53248,5.53248,5.53104,5.53122,24000000.0
2007-06-01 07:59:00,5.53225,5.53256,5.53127,5.53256,11000000.0
2007-06-01 08:00:00,5.53038,5.53198,5.53027,5.53155,14000000.0
2007-06-01 08:01:00,5.53166,5.53187,5.53066,5.53117,15000000.0
2007-06-01 08:02:00,5.53035,5.5318,5.53026,5.53031,16000000.0
2007-06-01 08:03:00,5.5316,5.53184,5.53056,5.53115,10000000.0
2007-06-01 08:04:00,5.53181,5.53229,5.53065,5.53176,13000000.0
2007-06-01 08:05:00,5.53259,5.53259,5.53097,5.53224,18000000.0
2007-06-01 08:06:00,5.53114,5.53267,5.53114,5.5318,14000000.0
2007-06-01 08:07:00,5.53277,5.53277,5.53161,5.53161,11000000.0
2007-06-01 08:08:00,5.53234,5.53274,5.53136,5.53215,19000000.0
2007-06-01 08:09:00,5.533,5.53347,5.5318,5.53337,9000000.0
2007-06-01 08:10:00,5.53181,5.53357,5.53181,5.53357,8000000.0
2007-06-01 08:11:00,5.53263,5.53437,5.53263,5.53298,16000000.0
2007-06-01 08:12:00,5.53379,5.53414,5.53257,5.5333,16000000.0
2007-06-01 08:13:00,5.53434,5.53434,5.53261,5.53395,15000000.0
2007-06-01 08:14:00,5.53394,5.53394,5.53242,5.53242,15000000.0
2007-06-01 08:15:00,5.53356,5.53413,5.53253,5.53381,14000000.0
2007-06-01 08:16:00,5.53357,5.53357,5.53232,5.53262,14000000.0
2007-06-01 08:17:00,5.53374,5.53374,5.53175,5.53175,15000000.0
2007-06-01 08:18:00,5.53388,5.53395,5.53372,5.53388,11000000.0
2007-06-01 08:19:00,5.53384,5.53386,5.53175,5.53175,16000000.0
2007-06-01 08:20:00,5.53379,5.53392,5.53367,5.53387,17000000.0
2007-06-01 08:21:00,5.53349,5.53364,5.53203,5.5323,15000000.0
2007-06-01 08:22:00,5.53273,5.53378,5.53273,5.53373,8000000.0
2007-06-01 08:23:00,5.53164,5.5326,5.53164,5.53257,15000000.0
2007-06-01 08:24:00,5.53193,5.53292,5.53148,5.53292,8000000.0
2007-06-01 08:25:00,5.53145,5.53281,5.53145,5.53281,17000000.0
2007-06-01 08:26:00,5.53192,5.53242,5.53061,5.5317,14000000.0
2007-06-01 08:27:00,5.5307,5.53235,5.53032,5.53235,9000000.0
2007-06-01 08:28:00,5.53082,5.53194,5.53074,5.53181,11000000.0
2007-06-01 08:29:00,5.53162,5.53272,5.53096,5.53183,15000000.0
2007-06-01 08:30:00,5.53221,5.53235,5.53123,5.53173,10000000.0
2007-06-01 08:31:00,5.5317,5.53335,5.5317,5.53335,17000000.0
2007-06-01 08:32:00,5.53329,5.53363,5.53327,5.53337,20000000.0
2007-06-01 08:33:00,5.53302,5.53316,5.532,5.53253,7000000.0
2007-06-01 08:34:00,5.53243,5.5331,5.5316,5.53239,8000000.0
2007-06-01 08:35:00,5.5322,5.53263,5.53116,5.5323,19000000.0
2007-06-01 08:36:00,5.53045,5.53177,5.52867,5.5306,14000000.0
2007-06-01 08:37:00,5.53073,5.53133,5.52979,5.53034,12000000.0
2007-06-01 08:38:00,5.53036,5.53116,5.52991,5.53072,13000000.0
2007-06-01 08:39:00,5.53021,5.53137,5.53021,5.53112,14000000.0
2007-06-01 08:40:00,5.53073,5.53218,5.53055,5.53182,12000000.0
2007-06-01 08:41:00,5.53079,5.53165,5.53043,5.53089,11000000.0
2007-06-01 08:42:00,5.53089,5.53159,5.53002,5.5302,18000000.0
2007-06-01 08:43:00,5.53108,5.53108,5.52958,5.53057,8000000.0
2007-06-01 08:44:00,5.53079,5.53221,5.53013,5.53052,12000000.0
2007-06-01 08:45:00,5.53223,5.53307,5.53079,5.53307,20000000.0
2007-06-01 08:46:00,5.53314,5.53338,5.53206,5.53242,10000000.0
2007-06-01 08:47:00,5.53248,5.53289,5.53139,5.53284,13000000.0
2007-06-01 08:48:00,5.53261,5.53327,5.53175,5.53218,16000000.0
2007-06-01 08:49:00,5.53146,5.53325,5.53146,5.53325,9000000.0
2007-06-01 08:50:00,5.53275,5.53356,5.53218,5.53323,17000000.0
2007-06-01 08:51:00,5.53351,5.53362,5.53181,5.53228,8000000.0
2007-06-01 08:52:00,5.53309,5.53337,5.53137,5.53137,20000000.0
2007-06-01 08:53:00,5.53306,5.53319,5.53184,5.53196,16000000.0
2007-06-01 08:54:00,5.53349,5.53349,5.53185,5.53308,15000000.0
2007-06-01 08:55:00,5.53183,5.53274,5.53131,5.53274,12000000.0
2007-06-01 08:56:00,5.53189,5.53368,5.53158,5.53368,14000000.0
2007-06-01 08:57:00,5.53203,5.53403,5.53203,5.53381,14000000.0
2007-06-01 08:58:00,5.53385,5.53397,5.53277,5.53338,15000000.0
2007-06-01 08:59:00,5.5343,5.53484,5.53248,5.53345,15000000.0
2007-06-01 09:00:00,5.53503,5.53508,5.53319,5.53383,14000000.0
2007-06-01 09:01:00,5.53488,5.53498,5.53336,5.53479,14000000.0
2007-06-01 09:02:00,5.53525,5.53559,5.53313,5.53313,17000000.0
2007-06-01 09:03:00,5.535,5.53505,5.53335,5.53478,16000000.0
2007-06-01 09:04:00,5.53504,5.53537,5.53438,5.53467,10000000.0
2007-06-01 09:05:00,5.5355,5.53611,5.53405,5.53436,14000000.0
2007-06-01 09:06:00,5.53552,5.5361,5.53366,5.5361,14000000.0
2007-06-01 09:07:00,5.53655,5.53674,5.53585,5.53585,9000000.0
2007-06-01 09:08:00,5.53685,5.53685,5.53404,5.53546,17000000.0
2007-06-01 09:09:00,5.53544,5.536,5.53451,5.53521,9000000.0
2007-06-01 09:10:00,5.53408,5.53635,5.53347,5.53635,12000000.0
2007-06-01 09:11:00,5.53624,5.53738,5.53463,5.53639,15000000.0
2007-06-01 09:12:00,5.53781,5.53781,5.53365,5.53642,14000000.0
2007-06-01 09:13:00,5.53637,5.53637,5.53351,5.53626,12000000.0
2007-06-01 09:14:00,5.53638,5.53638,5.53331,5.53517,13000000.0
2007-06-01 09:15:00,5.53697,5.53697,5.5351,5.53625,13000000.0
2007-06-01 09:16:00,5.53539,5.53629,5.53497,5.53536,10000000.0
2007-06-01 09:17:00,5.53529,5.53638,5.53346,5.53346,14000000.0
2007-06-01 09:18:00,5.53686,5.53686,5.53446,5.53632,16000000.0
2007-06-01 09:19:00,5.53674,5.53742,5.53482,5.53482,14000000.0
2007-06-01 09:20:00,5.53647,5.53718,5.5354,5.53618,11000000.0
2007-06-01 09:21:00,5.53356,5.53693,5.53356,5.53693,11000000.0
2007-06-01 09:22:00,5.53703,5.53778,5.53528,5.53611,18000000.0
2007-06-01 09:23:00,5.53662,5.5378,5.53347,5.53645,18000000.0
2007-06-01 09:24:00,5.53695,5.5372,5.53409,5.5372,18000000.0
2007-06-01 09:25:00,5.534,5.53779,5.534,5.53779,13000000.0
2007-06-01 09:26:00,5.53414,5.53766,5.53414,5.53766,13000000.0
2007-06-01 09:27:00,5.53698,5.5375,5.53416,5.5375,11000000.0
2007-06-01 09:28:00,5.53813,5.53813,5.53519,5.53682,12000000.0
2007-06-01 09:29:00,5.53763,5.53763,5.53343,5.53343,16000000.0
2007-06-01 09:30:00,5.53605,5.53605,5.53452,5.53577,11000000.0
2007-06-01 09:31:00,5.53446,5.53819,5.53446,5.53722,13000000.0
2007-06-01 09:32:00,5.53763,5.53763,5.53487,5.53487,14000000.0
2007-06-01 09:33:00,5.53563,5.53753,5.53563,5.53688,16000000.0
2007-06-01 09:34:00,5.5365,5.53728,5.53613,5.53706,13000000.0
2007-06-01 09:35:00,5.53614,5.53721,5.53507,5.53721,9000000.0
2007-06-01 09:36:00,5.5358,5.53669,5.53503,5.53546,7000000.0
2007-06-01 09:37:00,5.53658,5.53714,5.53474,5.53555,14000000.0
2007-06-01 09:38:00,5.53536,5.53646,5.53394,5.53425,18000000.0
2007-06-01 09:39:00,5.53385,5.5346,5.53289,5.53323,15000000.0
2007-06-01 09:40:00,5.53383,5.53449,5.53318,5.53332,10000000.0
2007-06-01 09:41:00,5.53325,5.53489,5.53261,5.53347,14000000.0
2007-06-01 09:42:00,5.53448,5.53553,5.53426,5.53524,18000000.0
2007-06-01 09:43:00,5.53371,5.5356,5.53371,5.53459,9000000.0
2007-06-01 09:44:00,5.53336,5.5349,5.53249,5.53249,10000000.0
2007-06-01 09:45:00,5.53419,5.53419,5.53217,5.53234,10000000.0
2007-06-01 09:46:00,5.53462,5.53505,5.53302,5.53505,14000000.0
2007-06-01 09:47:00,5.53585,5.53667,5.53349,5.53349,11000000.0
2007-06-01 09:48:00,5.53339,5.53381,5.53309,5.53355,10000000.0
2007-06-01 09:49:00,5.53403,5.53403,5.53377,5.53397,13000000.0
2007-06-01 09:50:00,5.53392,5.5341,5.53247,5.53399,12000000.0
2007-06-01 09:51:00,5.53342,5.53483,5.53342,5.53456,18000000.0
2007-06-01 09:52:00,5.53432,5.53453,5.53287,5.53439,12000000.0
2007-06-01 09:53:00,5.5336,5.5347,5.53296,5.5338,18000000.0
2007-06-01 09:54:00,5.53372,5.53539,5.53357,5.53539,13000000.0
2007-06-01 09:55:00,5.53502,5.53536,5.53374,5.53415,14000000.0
2007-06-01 09:56:00,5.53508,5.53508,5.53343,5.53445,16000000.0
2007-06-01 09:57:00,5.53297,5.53503,5.53297,5.53435,17000000.0
2007-06-01 09:58:00,5.53461,5.53537,5.53343,5.53498,18000000.0
2007-06-01 09:59:00,5.53466,5.53525,5.53388,5.53525,7000000.0
2007-06-01 10:00:00,5.53537,5.53545,5.5342,5.5342,13000000.0
2007-06-01 10:01:00,5.53539,5.53564,5.53369,5.53385,15000000.0
2007-06-01 10:02:00,5.53417,5.53499,5.53405,5.53499,10000000.0
2007-06-01 10:03:00,5.53506,5.5353,5.535,5.53501,15000000.0
2007-06-01 10:04:00,5.53502,5.53506,5.53371,5.53388,13000000.0
2007-06-01 10:05:00,5.53367,5.53446,5.53282,5.53446,16000000.0
2007-06-01 10:06:00,5.53473,5.53522,5.53369,5.53451,16000000.0
2007-06-01 10:07:00,5.53483,5.53552,5.53416,5.53488,24000000.0
2007-06-01 10:08:00,5.53507,5.53646,5.53463,5.53463,13000000.0
2007-06-01 10:09:00,5.53559,5.53713,5.53531,5.53628,17000000.0
2007-06-01 10:10:00,5.53549,5.53553,5.53435,5.53435,14000000.0
2007-06-01 10:11:00,5.53509,5.53532,5.53396,5.53532,14000000.0
2007-06-01 10:12:00,5.53495,5.53495,5.53396,5.53423,9000000.0
2007-06-01 10:13:00,5.5356,5.5356,5.53433,5.53456,13000000.0
2007-06-01 10:14:00,5.53533,5.53576,5.53456,5.5353,10000000.0
2007-06-01 10:15:00,5.53543,5.5363,5.53429,5.53574,19000000.0
2007-06-01 10:16:00,5.53573,5.53601,5.53432,5.53485,11000000.0
2007-06-01 10:17:00,5.53538,5.53558,5.53422,5.53558,13000000.0
2007-06-01 10:18:00,5.5343,5.53542,5.53392,5.53436,21000000.0
2007-06-01 10:19:00,5.53468,5.53612,5.53429,5.53612,12000000.0
2007-06-01 10:20:00,5.5365,5.53661,5.53541,5.53654,8000000.0
2007-06-01 10:21:00,5.53598,5.5368,5.5352,5.5352,17000000.0
2007-06-01 10:22:00,5.5363,5.53666,5.53555,5.53657,15000000.0
2007-06-01 10:23:00,5.53608,5.53692,5.53573,5.53577,11000000.0
2007-06-01 10:24:00,5.53649,5.53675,5.5356,5.53589,13000000.0
2007-06-01 10:25:00,5.53552,5.53687,5.53552,5.5365,14000000.0
2007-06-01 10:26:00,5.53639,5.53675,5.5359,5.53675,10000000.0
2007-06-01 10:27:00,5.53671,5.53671,5.53548,5.5361,9000000.0
2007-06-01 10:28:00,5.53597,5.53621,5.53419,5.53534,11000000.0
2007-06-01 10:29:00,5.53415,5.53568,5.53415,5.53542,19000000.0
2007-06-01 10:30:00,5.53515,5.53519,5.53434,5.53519,11000000.0
2007-06-01 10:31:00,5.53542,5.53542,5.53438,5.53438,15000000.0
2007-06-01 10:32:00,5.53572,5.53586,5.53484,5.53535,9000000.0
2007-06-01 10:33:00,5.53452,5.53616,5.53452,5.53497,16000000.0
2007-06-01 10:34:00,5.53432,5.53557,5.53382,5.53557,11000000.0
2007-06-01 10:35:00,5.53534,5.53534,5.53428,5.53447,9000000.0
2007-06-01 10:36:00,5.53538,5.53538,5.53411,5.53475,13000000.0
2007-06-01 10:37:00,5.53525,5.53555,5.53426,5.53426,14000000.0
2007-06-01 10:38:00,5.53458,5.53543,5.53435,5.53521,7000000.0
2007-06-01 10:39:00,5.53559,5.53566,5.53436,5.53446,12000000.0
2007-06-01 10:40:00,5.53592,5.53619,5.53455,5.53585,17000000.0
2007-06-01 10:41:00,5.53525,5.53618,5.53499,5.53618,15000000.0
2007-06-01 10:42:00,5.53605,5.53614,5.53437,5.53614,13000000.0
2007-06-01 10:43:00,5.53621,5.53624,5.53486,5.53543,15000000.0
2007-06-01 10:44:00,5.53483,5.5355,5.53448,5.53514,11000000.0
2007-06-01 10:45:00,5.53516,5.53516,5.53419,5.53419,17000000.0
2007-06-01 10:46:00,5.53495,5.53548,5.53454,5.53486,9000000.0
2007-06-01 10:47:00,5.53554,5.53572,5.53412,5.53421,9000000.0
2007-06-01 10:48:00,5.53575,5.53577,5.53412,5.53519,11000000.0
2007-06-01 10:49:00,5.53555,5.53555,5.53441,5.53537,11000000.0
2007-06-01 10:50:00,5.53574,5.53574,5.53422,5.53438,16000000.0
2007-06-01 10:51:00,5.53513,5.5353,5.53384,5.5353,21000000.0
2007-06-01 10:52:00,5.53456,5.53577,5.53413,5.53577,8000000.0
2007-06-01 10:53:00,5.53613,5.53613,5.53482,5.53533,12000000.0
2007-06-01 10:54:00,5.53611,5.53637,5.53521,5.53617,16000000.0
2007-06-01 10:55:00,5.53662,5.53713,5.5357,5.53703,13000000.0
2007-06-01 10:56:00,5.53662,5.53718,5.53565,5.537,16000000.0
2007-06-01 10:57:00,5.53647,5.53726,5.53583,5.53698,10000000.0
2007-06-01 10:58:00,5.53623,5.53747,5.53617,5.53657,12000000.0
2007-06-01 10:59:00,5.53699,5.5374,5.53639,5.5374,11000000.0
2007-06-01 11:00:00,5.53693,5.53775,5.53635,5.53748,13000000.0
2007-06-01 11:01:00,5.53738,5.53738,5.53664,5.53728,9000000.0
2007-06-01 11:02:00,5.53748,5.53807,5.53679,5.53713,8000000.0
2007-06-01 11:03:00,5.5368,5.53786,5.5363,5.53786,10000000.0
2007-06-01 11:04:00,5.53743,5.53743,5.53582,5.53617,12000000.0
2007-06-01 11:05:00,5.53735,5.53735,5.5357,5.5357,11000000.0
2007-06-01 11:06:00,5.53704,5.53717,5.5357,5.53661,8000000.0
2007-06-01 11:07:00,5.53636,5.53815,5.53636,5.53731,14000000.0
2007-06-01 11:08:00,5.53693,5.53693,5.53577,5.536,18000000.0
2007-06-01 11:09:00,5.53713,5.53713,5.53564,5.53646,15000000.0
2007-06-01 11:10:00,5.5373,5.5373,5.53513,5.536,12000000.0
2007-06-01 11:11:00,5.53642,5.537,5.53543,5.537,11000000.0
2007-06-01 11:12:00,5.53687,5.53732,5.53601,5.53732,8000000.0
2007-06-01 11:13:00,5.53635,5.53744,5.53635,5.53742,15000000.0
2007-06-01 11:14:00,5.53679,5.53776,5.53608,5.53754,13000000.0
2007-06-01 11:15:00,5.53809,5.53811,5.53636,5.538,20000000.0
2007-06-01 11:16:00,5.53809,5.53811,5.53666,5.53719,15000000.0
2007-06-01 11:17:00,5.53744,5.53795,5.53633,5.53633,18000000.0
2007-06-01 11:18:00,5.53809,5.53809,5.53653,5.53714,20000000.0
2007-06-01 11:19:00,5.53692,5.53757,5.53605,5.5375,13000000.0
2007-06-01 11:20:00,5.53651,5.53719,5.53571,5.53598,20000000.0
2007-06-01 11:21:00,5.53727,5.53727,5.53574,5.53723,18000000.0
2007-06-01 11:22:00,5.53595,5.53728,5.53595,5.536,18000000.0
2007-06-01 11:23:00,5.53756,5.53778,5.5362,5.53621,13000000.0
2007-06-01 11:24:00,5.53722,5.53726,5.53627,5.5363,9000000.0
2007-06-01 11:25:00,5.5381,5.5381,5.5365,5.53775,8000000.0
2007-06-01 11:26:00,5.53678,5.53758,5.53649,5.53715,8000000.0
2007-06-01 11:27:00,5.53638,5.53765,5.53597,5.53765,7000000.0
2007-06-01 11:28:00,5.53648,5.53805,5.53648,5.53801,14000000.0
2007-06-01 11:29:00,5.53776,5.53776,5.53614,5.53646,16000000.0
2007-06-01 11:30:00,5.53603,5.53694,5.53603,5.53645,7000000.0
2007-06-01 11:31:00,5.53768,5.53768,5.53662,5.53662,15000000.0
2007-06-01 11:32:00,5.53624,5.53701,5.53548,5.53663,10000000.0
2007-06-01 11:33:00,5.53608,5.53713,5.53588,5.53684,8000000.0
2007-06-01 11:34:00,5.53766,5.53766,5.5365,5.53689,11000000.0
2007-06-01 11:35:00,5.53793,5.53793,5.53613,5.53689,15000000.0
2007-06-01 11:36:00,5.5365,5.53747,5.53629,5.53666,14000000.0
2007-06-01 11:37:00,5.53728,5.53772,5.53628,5.53685,11000000.0
2007-06-01 11:38:00,5.53748,5.53769,5.5365,5.53769,12000000.0
2007-06-01 11:39:00,5.5381,5.5381,5.53667,5.53738,13000000.0
2007-06-01 11:40:00,5.53752,5.53752,5.53599,5.5373,8000000.0
2007-06-01 11:41:00,5.53695,5.53783,5.53695,5.53759,13000000.0
2007-06-01 11:42:00,5.53645,5.53771,5.53632,5.5377,18000000.0
2007-06-01 11:43:00,5.5366,5.53745,5.53637,5.53653,13000000.0
2007-06-01 11:44:00,5.53721,5.53748,5.53587,5.53672,14000000.0
2007-06-01 11:45:00,5.53755,5.53755,5.53735,5.53735,12000000.0
2007-06-01 11:46:00,5.5368,5.53721,5.53588,5.53694,14000000.0
2007-06-01 11:47:00,5.53585,5.53688,5.53585,5.53661,15000000.0
2007-06-01 11:48:00,5.53748,5.53761,5.53622,5.53676,9000000.0
2007-06-01 11:49:00,5.53692,5.53768,5.53614,5.53737,14000000.0
2007-06-01 11:50:00,5.53697,5.53697,5.53528,5.53626,17000000.0
2007-06-01 11:51:00,5.5367,5.53763,5.53616,5.53704,15000000.0
2007-06-01 11:52:00,5.5366,5.53797,5.53611,5.53797,15000000.0
2007-06-01 11:53:00,5.53664,5.53712,5.53578,5.53709,14000000.0
2007-06-01 11:54:00,5.53674,5.53695,5.53591,5.53695,9000000.0
2007-06-01 11:55:00,5.53718,5.53718,5.53642,5.53642,11000000.0
2007-06-01 11:56:00,5.53725,5.53725,5.53587,5.53654,13000000.0
2007-06-01 11:57:00,5.53642,5.53659,5.53595,5.53641,13000000.0
2007-06-01 11:58:00,5.5372,5.5372,5.53589,5.53683,12000000.0
2007-06-01 11:59:00,5.53585,5.53696,5.53585,5.53639,12000000.0
2007-06-01 12:00:00,5.53698,5.53698,5.53533,5.53675,12000000.0
2007-06-01 12:01:00,5.53703,5.53703,5.53559,5.53639,22000000.0
2007-06-01 12:02:00,5.53673,5.53683,5.5359,5.53638,10000000.0
2007-06-01 12:03:00,5.53676,5.53681,5.53563,5.53612,18000000.0
2007-06-01 12:04:00,5.5362,5.53703,5.5362,5.53687,12000000.0
2007-06-01 12:05:00,5.53754,5.5376,5.53583,5.53611,15000000.0
2007-06-01 12:06:00,5.53747,5.53747,5.53623,5.53716,14000000.0
2007-06-01 12:07:00,5.53656,5.53733,5.53611,5.53695,15000000.0
2007-06-01 12:08:00,5.53673,5.53732,5.53601,5.5369,19000000.0
2007-06-01 12:09:00,5.53562,5.53735,5.53562,5.53706,12000000.0
2007-06-01 12:10:00,5.53748,5.53748,5.53588,5.5369,23000000.0
2007-06-01 12:11:00,5.5373,5.53739,5.5359,5.53735,21000000.0
2007-06-01 12:12:00,5.53703,5.53773,5.53632,5.53773,9000000.0
2007-06-01 12:13:00,5.53664,5.53826,5.53643,5.53744,13000000.0
2007-06-01 12:14:00,5.53754,5.53809,5.53649,5.53809,15000000.0
2007-06-01 12:15:00,5.53758,5.5379,5.53665,5.53729,14000000.0
2007-06-01 12:16:00,5.53685,5.5385,5.53624,5.53732,16000000.0
2007-06-01 12:17:00,5.53732,5.53863,5.53732,5.53791,13000000.0
2007-06-01 12:18:00,5.53705,5.53705,5.53697,5.53705,9000000.0
2007-06-01 12:19:00,5.53771,5.5379,5.53718,5.53765,10000000.0
2007-06-01 12:20:00,5.5366,5.53779,5.5366,5.53723,7000000.0
2007-06-01 12:21:00,5.53741,5.53874,5.53707,5.53789,13000000.0
2007-06-01 12:22:00,5.53806,5.54036,5.53806,5.54036,10000000.0
2007-06-01 12:23:00,5.53958,5.54011,5.53879,5.53971,10000000.0
2007-06-01 12:24:00,5.53919,5.53988,5.53852,5.53952,12000000.0
2007-06-01 12:25:00,5.53879,5.53982,5.53835,5.53982,12000000.0
2007-06-01 12:26:00,5.53899,5.53986,5.53844,5.53976,20000000.0
2007-06-01 12:27:00,5.53886,5.53995,5.53842,5.53994,12000000.0
2007-06-01 12:28:00,5.53993,5.54031,5.53844,5.54031,14000000.0
2007-06-01 12:29:00,5.53962,5.53996,5.53894,5.53914,10000000.0
2007-06-01 12:30:00,5.53824,5.53989,5.53804,5.53863,19000000.0
2007-06-01 12:31:00,5.53856,5.53949,5.53797,5.53797,11000000.0
2007-06-01 12:32:00,5.53964,5.53964,5.53821,5.53927,10000000.0
2007-06-01 12:33:00,5.53845,5.53896,5.53794,5.53896,15000000.0
2007-06-01 12:34:00,5.53757,5.53872,5.53711,5.53807,16000000.0
2007-06-01 12:35:00,5.53706,5.5385,5.53701,5.5385,10000000.0
2007-06-01 12:36:00,5.53839,5.53863,5.53719,5.53766,11000000.0
2007-06-01 12:37:00,5.53837,5.53837,5.53739,5.53761,10000000.0
2007-06-01 12:38:00,5.53776,5.53848,5.53723,5.53848,14000000.0
2007-06-01 12:39:00,5.53844,5.53848,5.53823,5.5384,14000000.0
2007-06-01 12:40:00,5.53682,5.53754,5.53626,5.5368,11000000.0
2007-06-01 12:41:00,5.53773,5.53824,5.53685,5.53824,12000000.0
2007-06-01 12:42:00,5.53645,5.53825,5.53645,5.53723,14000000.0
2007-06-01 12:43:00,5.53867,5.53908,5.53722,5.53867,15000000.0
2007-06-01 12:44:00,5.53822,5.53891,5.53745,5.53745,16000000.0
2007-06-01 12:45:00,5.53813,5.53867,5.53731,5.53731,10000000.0
2007-06-01 12:46:00,5.53874,5.53879,5.53733,5.53804,12000000.0
2007-06-01 12:47:00,5.53828,5.53828,5.53714,5.53737,13000000.0
2007-06-01 12:48:00,5.53761,5.53787,5.53647,5.53652,12000000.0
2007-06-01 12:49:00,5.53798,5.53836,5.53702,5.53754,14000000.0
2007-06-01 12:50:00,5.53781,5.53839,5.53712,5.53839,9000000.0
2007-06-01 12:51:00,5.53825,5.53842,5.53741,5.53842,10000000.0
2007-06-01 12:52:00,5.53876,5.53876,5.5364,5.53817,22000000.0
2007-06-01 12:53:00,5.53682,5.53776,5.53682,5.53747,14000000.0
2007-06-01 12:54:00,5.53801,5.53814,5.5372,5.53783,13000000.0
2007-06-01 12:55:00,5.53727,5.53776,5.53655,5.53776,21000000.0
2007-06-01 12:56:00,5.53785,5.53797,5.53678,5.53678,18000000.0
2007-06-01 12:57:00,5.5382,5.53831,5.53727,5.53792,7000000.0
2007-06-01 12:58:00,5.53801,5.53835,5.53723,5.53748,12000000.0
2007-06-01 12:59:00,5.53753,5.53857,5.53722,5.53857,18000000.0
2007-06-01 13:00:00,5.53733,5.5385,5.53713,5.53775,14000000.0
2007-06-01 13:01:00,5.53749,5.53846,5.53714,5.53846,11000000.0
2007-06-01 13:02:00,5.53851,5.53864,5.53738,5.53801,15000000.0
2007-06-01 13:03:00,5.53785,5.5387,5.537,5.5386,15000000.0
2007-06-01 13:04:00,5.53759,5.53851,5.53673,5.53773,16000000.0
2007-06-01 13:05:00,5.53844,5.53881,5.53793,5.53881,9000000.0
2007-06-01 13:06:00,5.53967,5.53967,5.53773,5.53855,13000000.0
2007-06-01 13:07:00,5.53855,5.53883,5.53728,5.53883,13000000.0
2007-06-01 13:08:00,5.53874,5.53904,5.53769,5.53904,10000000.0
2007-06-01 13:09:00,5.53901,5.5392,5.53879,5.53904,15000000.0
2007-06-01 13:10:00,5.53908,5.53908,5.53686,5.53723,12000000.0
2007-06-01 13:11:00,5.53868,5.53868,5.53714,5.5377,12000000.0
2007-06-01 13:12:00,5.53865,5.53865,5.53844,5.5385,12000000.0
2007-06-01 13:13:00,5.53844,5.53887,5.53844,5.53887,11000000.0
2007-06-01 13:14:00,5.5389,5.53893,5.53867,5.53885,9000000.0
2007-06-01 13:15:00,5.53757,5.53899,5.53756,5.53875,15000000.0
2007-06-01 13:16:00,5.53859,5.53859,5.53707,5.53843,15000000.0
2007-06-01 13:17:00,5.53858,5.53858,5.53702,5.53857,17000000.0
2007-06-01 13:18:00,5.538,5.53862,5.53753,5.53785,15000000.0
2007-06-01 13:19:00,5.53853,5.53858,5.53742,5.53742,15000000.0
2007-06-01 13:20:00,5.53836,5.53836,5.53695,5.53835,19000000.0
2007-06-01 13:21:00,5.53752,5.5383,5.53701,5.53753,10000000.0
2007-06-01 13:22:00,5.53808,5.5382,5.53757,5.5382,8000000.0
2007-06-01 13:23:00,5.53678,5.53811,5.53641,5.53811,15000000.0
2007-06-01 13:24:00,5.53752,5.53789,5.53703,5.53784,11000000.0
2007-06-01 13:25:00,5.53805,5.53805,5.53714,5.53786,9000000.0
2007-06-01 13:26:00,5.53785,5.53785,5.53632,5.53764,8000000.0
2007-06-01 13:27:00,5.53737,5.53737,5.53611,5.53611,15000000.0
2007-06-01 13:28:00,5.53646,5.53813,5.53646,5.53802,17000000.0
2007-06-01 13:29:00,5.53781,5.53781,5.53619,5.53627,11000000.0
2007-06-01 13:30:00,5.53779,5.53783,5.53605,5.53712,21000000.0
2007-06-01 13:31:00,5.53671,5.53737,5.53648,5.53709,11000000.0
2007-06-01 13:32:00,5.53585,5.5374,5.5358,5.53675,10000000.0
2007-06-01 13:33:00,5.53722,5.53789,5.53661,5.53789,8000000.0
2007-06-01 13:34:00,5.53678,5.53765,5.5366,5.53718,15000000.0
2007-06-01 13:35:00,5.53763,5.53819,5.53666,5.53819,13000000.0
2007-06-01 13:36:00,5.53794,5.53794,5.5367,5.53723,11000000.0
2007-06-01 13:37:00,5.53768,5.53789,5.53655,5.53744,8000000.0
2007-06-01 13:38:00,5.53775,5.5382,5.53674,5.53814,13000000.0
2007-06-01 13:39:00,5.53787,5.53817,5.53675,5.53675,7000000.0
2007-06-01 13:40:00,5.53827,5.53891,5.53731,5.53832,12000000.0
2007-06-01 13:41:00,5.53755,5.53864,5.53743,5.53864,15000000.0
2007-06-01 13:42:00,5.53903,5.53925,5.53894,5.53904,22000000.0
2007-06-01 13:43:00,5.53798,5.53888,5.53782,5.53888,13000000.0
2007-06-01 13:44:00,5.53809,5.5389,5.53693,5.5389,14000000.0
2007-06-01 13:45:00,5.53807,5.53894,5.53768,5.53894,7000000.0
2007-06-01 13:46:00,5.53767,5.53863,5.53701,5.53701,11000000.0
2007-06-01 13:47:00,5.53807,5.53906,5.53766,5.53906,11000000.0
2007-06-01 13:48:00,5.53746,5.53862,5.53708,5.5386,14000000.0
2007-06-01 13:49:00,5.53873,5.53876,5.53742,5.53802,13000000.0
2007-06-01 13:50:00,5.53916,5.53919,5.53738,5.53853,12000000.0
2007-06-01 13:51:00,5.53768,5.53837,5.53743,5.53784,11000000.0
2007-06-01 13:52:00,5.53885,5.53885,5.5373,5.53749,9000000.0
2007-06-01 13:53:00,5.53817,5.53822,5.53729,5.53759,11000000.0
2007-06-01 13:54:00,5.53708,5.53787,5.53669,5.53742,17000000.0
2007-06-01 13:55:00,5.53801,5.53806,5.53684,5.53721,22000000.0
2007-06-01 13:56:00,5.53741,5.53843,5.53691,5.53774,13000000.0
2007-06-01 13:57:00,5.53831,5.53831,5.53676,5.53814,19000000.0
2007-06-01 13:58:00,5.53819,5.53819,5.53756,5.53767,11000000.0
2007-06-01 13:59:00,5.53789,5.53789,5.53697,5.53718,7000000.0
2007-06-01 14:00:00,5.53862,5.53872,5.53659,5.53659,9000000.0
2007-06-01 14:01:00,5.53635,5.53748,5.53635,5.53748,7000000.0
2007-06-01 14:02:00,5.53713,5.53744,5.53604,5.53744,13000000.0
2007-06-01 14:03:00,5.53637,5.53784,5.53637,5.53703,17000000.0
2007-06-01 14:04:00,5.53687,5.53804,5.53639,5.53722,13000000.0
2007-06-01 14:05:00,5.53568,5.53742,5.53568,5.53657,8000000.0
2007-06-01 14:06:00,5.53532,5.53708,5.53532,5.53606,10000000.0
2007-06-01 14:07:00,5.53712,5.53712,5.53556,5.53647,10000000.0
2007-06-01 14:08:00,5.53655,5.53669,5.53496,5.53669,14000000.0
2007-06-01 14:09:00,5.5367,5.5367,5.53473,5.53598,16000000.0
2007-06-01 14:10:00,5.53621,5.53626,5.53432,5.53514,12000000.0
2007-06-01 14:11:00,5.53515,5.53644,5.53441,5.53551,14000000.0
2007-06-01 14:12:00,5.53525,5.537,5.53525,5.5366,13000000.0
2007-06-01 14:13:00,5.5359,5.53649,5.53535,5.53618,11000000.0
2007-06-01 14:14:00,5.53732,5.53798,5.53605,5.53786,14000000.0
2007-06-01 14:15:00,5.53748,5.53793,5.53674,5.53771,11000000.0
2007-06-01 14:16:00,5.53786,5.53829,5.53684,5.53724,11000000.0
2007-06-01 14:17:00,5.5375,5.53812,5.53688,5.53719,14000000.0
2007-06-01 14:18:00,5.53808,5.53846,5.53734,5.53792,11000000.0
2007-06-01 14:19:00,5.53816,5.53824,5.5368,5.53813,8000000.0
2007-06-01 14:20:00,5.53669,5.53716,5.53622,5.53681,10000000.0
2007-06-01 14:21:00,5.53713,5.5375,5.53629,5.53737,14000000.0
2007-06-01 14:22:00,5.53826,5.53828,5.53645,5.53645,17000000.0
2007-06-01 14:23:00,5.53719,5.5375,5.53675,5.53718,8000000.0
2007-06-01 14:24:00,5.53678,5.53721,5.53589,5.53684,16000000.0
2007-06-01 14:25:00,5.53741,5.53758,5.53628,5.53741,11000000.0
2007-06-01 14:26:00,5.53799,5.53822,5.53611,5.53754,14000000.0
2007-06-01 14:27:00,5.53826,5.53844,5.53677,5.53677,8000000.0
2007-06-01 14:28:00,5.53779,5.53809,5.53637,5.53706,11000000.0
2007-06-01 14:29:00,5.53714,5.53714,5.53574,5.53683,11000000.0
2007-06-01 14:30:00,5.53686,5.54535,5.53686,5.54262,14000000.0
2007-06-01 14:31:00,5.5428,5.54365,5.53763,5.53879,15000000.0
2007-06-01 14:32:00,5.53701,5.53821,5.53563,5.53664,9000000.0
2007-06-01 14:33:00,5.53729,5.54122,5.53459,5.53484,12000000.0
2007-06-01 14:34:00,5.53642,5.54094,5.52839,5.52839,12000000.0
2007-06-01 14:35:00,5.52799,5.52955,5.52644,5.52955,18000000.0
2007-06-01 14:36:00,5.53126,5.53732,5.53056,5.53056,12000000.0
2007-06-01 14:37:00,5.53165,5.53613,5.53008,5.53376,12000000.0
2007-06-01 14:38:00,5.53365,5.53496,5.53094,5.53094,24000000.0
2007-06-01 14:39:00,5.532,5.53368,5.53095,5.53343,12000000.0
2007-06-01 14:40:00,5.53456,5.53685,5.53024,5.53685,15000000.0
2007-06-01 14:41:00,5.53571,5.53677,5.52871,5.52989,17000000.0
2007-06-01 14:42:00,5.53543,5.53717,5.53076,5.53717,15000000.0
2007-06-01 14:43:00,5.53593,5.53605,5.53266,5.53605,9000000.0
2007-06-01 14:44:00,5.53819,5.5387,5.53212,5.53212,7000000.0
2007-06-01 14:45:00,5.53624,5.54002,5.53395,5.53854,17000000.0
2007-06-01 14:46:00,5.53874,5.53914,5.53224,5.53224,14000000.0
2007-06-01 14:47:00,5.53991,5.53991,5.53462,5.53812,16000000.0
2007-06-01 14:48:00,5.53869,5.54349,5.53734,5.54349,12000000.0
2007-06-01 14:49:00,5.5432,5.54417,5.53709,5.54211,20000000.0
2007-06-01 14:50:00,5.5422,5.54475,5.5378,5.54416,12000000.0
2007-06-01 14:51:00,5.5427,5.5427,5.53754,5.53781,12000000.0
2007-06-01 14:52:00,5.54308,5.54308,5.53678,5.54144,22000000.0
2007-06-01 14:53:00,5.54168,5.54248,5.53912,5.54248,17000000.0
2007-06-01 14:54:00,5.54196,5.54359,5.53812,5.54359,14000000.0
2007-06-01 14:55:00,5.54155,5.54248,5.53911,5.54248,20000000.0
2007-06-01 14:56:00,5.54159,5.54297,5.53988,5.54041,22000000.0
2007-06-01 14:57:00,5.54246,5.54246,5.53984,5.54165,10000000.0
2007-06-01 14:58:00,5.54045,5.54185,5.53857,5.54113,17000000.0
2007-06-01 14:59:00,5.54417,5.54417,5.54149,5.54284,12000000.0
2007-06-01 15:00:00,5.54273,5.54396,5.54119,5.54286,14000000.0
2007-06-01 15:01:00,5.54272,5.54397,5.53957,5.54243,16000000.0
2007-06-01 15:02:00,5.54104,5.54245,5.53903,5.54015,13000000.0
2007-06-01 15:03:00,5.53931,5.54174,5.53858,5.53979,7000000.0
2007-06-01 15:04:00,5.54325,5.54325,5.53905,5.54162,12000000.0
2007-06-01 15:05:00,5.54262,5.54325,5.53966,5.54174,20000000.0
2007-06-01 15:06:00,5.54129,5.54204,5.54052,5.54176,9000000.0
2007-06-01 15:07:00,5.54037,5.54188,5.54022,5.54117,9000000.0
2007-06-01 15:08:00,5.54163,5.54288,5.54022,5.54288,14000000.0
2007-06-01 15:09:00,5.54166,5.5427,5.53985,5.54082,14000000.0
2007-06-01 15:10:00,5.54055,5.54094,5.53935,5.53973,15000000.0
2007-06-01 15:11:00,5.53869,5.54002,5.53821,5.53846,10000000.0
2007-06-01 15:12:00,5.53901,5.53974,5.53827,5.53942,10000000.0
2007-06-01 15:13:00,5.54061,5.54095,5.53884,5.54087,20000000.0
2007-06-01 15:14:00,5.54085,5.54147,5.53977,5.54147,10000000.0
2007-06-01 15:15:00,5.54122,5.54122,5.53901,5.53901,13000000.0
2007-06-01 15:16:00,5.5396,5.54038,5.5393,5.5403,11000000.0
2007-06-01 15:17:00,5.53902,5.54103,5.53866,5.54046,17000000.0
2007-06-01 15:18:00,5.54029,5.54094,5.53988,5.54094,11000000.0
2007-06-01 15:19:00,5.54088,5.54137,5.53933,5.54037,18000000.0
2007-06-01 15:20:00,5.54049,5.54094,5.53938,5.54032,14000000.0
2007-06-01 15:21:00,5.54065,5.54089,5.53972,5.54023,15000000.0
2007-06-01 15:22:00,5.53981,5.54097,5.53959,5.54023,8000000.0
2007-06-01 15:23:00,5.54057,5.54108,5.53951,5.54059,15000000.0
2007-06-01 15:24:00,5.53991,5.54143,5.53991,5.54098,12000000.0
2007-06-01 15:25:00,5.54133,5.54159,5.53985,5.54098,12000000.0
2007-06-01 15:26:00,5.54101,5.54184,5.54026,5.54184,15000000.0
2007-06-01 15:27:00,5.54167,5.54167,5.53996,5.54089,12000000.0
2007-06-01 15:28:00,5.53947,5.54177,5.53947,5.54043,12000000.0
2007-06-01 15:29:00,5.54112,5.54112,5.54043,5.54065,10000000.0
2007-06-01 15:30:00,5.54035,5.54095,5.53941,5.54039,12000000.0
2007-06-01 15:31:00,5.54008,5.54086,5.53935,5.54038,19000000.0
2007-06-01 15:32:00,5.53875,5.5403,5.53822,5.5403,7000000.0
2007-06-01 15:33:00,5.53992,5.54048,5.53882,5.53965,7000000.0
2007-06-01 15:34:00,5.54094,5.54154,5.53998,5.54094,12000000.0
2007-06-01 15:35:00,5.54064,5.54117,5.5401,5.54032,17000000.0
2007-06-01 15:36:00,5.54134,5.54231,5.54047,5.54231,11000000.0
2007-06-01 15:37:00,5.54266,5.54266,5.54084,5.54205,14000000.0
2007-06-01 15:38:00,5.54252,5.54294,5.54089,5.54243,20000000.0
2007-06-01 15:39:00,5.54214,5.54242,5.54098,5.54098,8000000.0
2007-06-01 15:40:00,5.54169,5.54223,5.5409,5.54093,11000000.0
2007-06-01 15:41:00,5.54171,5.54229,5.5404,5.5404,10000000.0
2007-06-01 15:42:00,5.54123,5.5419,5.54008,5.54112,13000000.0
2007-06-01 15:43:00,5.54107,5.54196,5.54057,5.54068,14000000.0
2007-06-01 15:44:00,5.54181,5.54209,5.5405,5.5412,8000000.0
2007-06-01 15:45:00,5.54226,5.5428,5.54149,5.54232,10000000.0
2007-06-01 15:46:00,5.54172,5.54293,5.5412,5.54277,12000000.0
2007-06-01 15:47:00,5.54118,5.54322,5.54118,5.54184,18000000.0
2007-06-01 15:48:00,5.54184,5.54271,5.54095,5.54271,9000000.0
2007-06-01 15:49:00,5.54265,5.54265,5.54115,5.54161,14000000.0
2007-06-01 15:50:00,5.54286,5.54286,5.54067,5.54183,18000000.0
2007-06-01 15:51:00,5.54195,5.5429,5.54127,5.5429,8000000.0
2007-06-01 15:52:00,5.54282,5.54282,5.54148,5.54159,11000000.0
2007-06-01 15:53:00,5.54101,5.54243,5.54101,5.54162,15000000.0
2007-06-01 15:54:00,5.54341,5.54341,5.54169,5.54169,9000000.0
2007-06-01 15:55:00,5.54234,5.54243,5.54139,5.54139,9000000.0
2007-06-01 15:56:00,5.54201,5.54266,5.54148,5.54201,11000000.0
2007-06-01 15:57:00,5.54157,5.54305,5.5413,5.54239,15000000.0
2007-06-01 15:58:00,5.54215,5.54315,5.54107,5.54211,13000000.0
2007-06-01 15:59:00,5.54128,5.54235,5.54039,5.54106,15000000.0
2007-06-01 16:00:00,5.53975,5.54213,5.53957,5.54213,11000000.0
2007-06-01 16:01:00,5.54246,5.54256,5.54043,5.54256,14000000.0
2007-06-01 16:02:00,5.54417,5.54643,5.54285,5.54643,11000000.0
2007-06-01 16:03:00,5.54764,5.54833,5.5439,5.54722,8000000.0
2007-06-01 16:04:00,5.54714,5.54742,5.54405,5.54614,8000000.0
2007-06-01 16:05:00,5.54615,5.54678,5.54436,5.54473,8000000.0
2007-06-01 16:06:00,5.5468,5.54926,5.54591,5.54843,16000000.0
2007-06-01 16:07:00,5.54756,5.54846,5.54475,5.5463,18000000.0
2007-06-01 16:08:00,5.54593,5.55077,5.54496,5.55077,14000000.0
2007-06-01 16:09:00,5.55157,5.55341,5.54658,5.55058,12000000.0
2007-06-01 16:10:00,5.54967,5.55216,5.54801,5.55162,10000000.0
2007-06-01 16:11:00,5.55325,5.55503,5.55086,5.55357,13000000.0
2007-06-01 16:12:00,5.55367,5.55473,5.55241,5.55364,16000000.0
2007-06-01 16:13:00,5.55382,5.55439,5.55294,5.55345,7000000.0
2007-06-01 16:14:00,5.5542,5.55444,5.55282,5.5541,16000000.0
2007-06-01 16:15:00,5.55484,5.55513,5.55372,5.55447,15000000.0
2007-06-01 16:16:00,5.55368,5.55497,5.55323,5.55373,17000000.0
2007-06-01 16:17:00,5.55453,5.55453,5.55296,5.55333,10000000.0
2007-06-01 16:18:00,5.5545,5.5545,5.55172,5.55275,10000000.0
2007-06-01 16:19:00,5.55148,5.55148,5.54994,5.55068,12000000.0
2007-06-01 16:20:00,5.55043,5.55152,5.55015,5.5511,11000000.0
2007-06-01 16:21:00,5.55117,5.55219,5.55029,5.55029,8000000.0
2007-06-01 16:22:00,5.55122,5.5518,5.55092,5.55151,16000000.0
2007-06-01 16:23:00,5.55238,5.55274,5.5506,5.55274,11000000.0
2007-06-01 16:24:00,5.55194,5.55297,5.55155,5.55266,14000000.0
2007-06-01 16:25:00,5.55267,5.55316,5.55187,5.55217,13000000.0
2007-06-01 16:26:00,5.55187,5.55425,5.55187,5.55337,16000000.0
2007-06-01 16:27:00,5.55282,5.55446,5.55282,5.5544,20000000.0
2007-06-01 16:28:00,5.55364,5.55494,5.55351,5.55478,12000000.0
2007-06-01 16:29:00,5.55369,5.55461,5.55236,5.55251,13000000.0
2007-06-01 16:30:00,5.55288,5.55467,5.55272,5.55403,17000000.0
2007-06-01 16:31:00,5.55319,5.55413,5.55221,5.55348,13000000.0
2007-06-01 16:32:00,5.55461,5.55545,5.55333,5.55545,10000000.0
2007-06-01 16:33:00,5.55546,5.55546,5.55332,5.55433,15000000.0
2007-06-01 16:34:00,5.55388,5.55388,5.55092,5.5513,9000000.0
2007-06-01 16:35:00,5.55036,5.55238,5.54925,5.55,18000000.0
2007-06-01 16:36:00,5.54973,5.54973,5.54773,5.54889,8000000.0
2007-06-01 16:37:00,5.54794,5.54947,5.54717,5.54863,22000000.0
2007-06-01 16:38:00,5.54936,5.54949,5.54816,5.54857,14000000.0
2007-06-01 16:39:00,5.54925,5.54953,5.54813,5.54869,14000000.0
2007-06-01 16:40:00,5.54884,5.54984,5.54808,5.54984,17000000.0
2007-06-01 16:41:00,5.54953,5.54953,5.54834,5.54915,9000000.0
2007-06-01 16:42:00,5.54943,5.54982,5.54727,5.54841,13000000.0
2007-06-01 16:43:00,5.54753,5.54814,5.54534,5.54718,13000000.0
2007-06-01 16:44:00,5.54748,5.54769,5.54673,5.54714,11000000.0
2007-06-01 16:45:00,5.54817,5.54883,5.54701,5.54808,18000000.0
2007-06-01 16:46:00,5.54796,5.54876,5.54761,5.54821,11000000.0
2007-06-01 16:47:00,5.54768,5.5487,5.54677,5.54852,15000000.0
2007-06-01 16:48:00,5.54795,5.54834,5.54733,5.54822,7000000.0
2007-06-01 16:49:00,5.54866,5.54919,5.5475,5.54887,16000000.0
2007-06-01 16:50:00,5.54853,5.54956,5.54807,5.5495,9000000.0
2007-06-01 16:51:00,5.5494,5.5494,5.54766,5.54771,22000000.0
2007-06-01 16:52:00,5.54821,5.54842,5.54654,5.54831,11000000.0
2007-06-01 16:53:00,5.54618,5.54646,5.54372,5.54471,12000000.0
2007-06-01 16:54:00,5.54548,5.54581,5.54254,5.54348,17000000.0
2007-06-01 16:55:00,5.54245,5.54442,5.54232,5.5429,15000000.0
2007-06-01 16:56:00,5.54359,5.54529,5.54359,5.54485,11000000.0
2007-06-01 16:57:00,5.54564,5.54564,5.54389,5.54441,8000000.0
2007-06-01 16:58:00,5.54538,5.54576,5.54361,5.54495,12000000.0
2007-06-01 16:59:00,5.54557,5.54598,5.54432,5.5455,15000000.0
2007-06-01 17:00:00,5.54473,5.54539,5.54393,5.54475,10000000.0
2007-06-01 17:01:00,5.54353,5.54448,5.54312,5.5438,10000000.0
2007-06-01 17:02:00,5.54409,5.5443,5.54285,5.54374,8000000.0
2007-06-01 17:03:00,5.54279,5.54299,5.54113,5.54113,11000000.0
2007-06-01 17:04:00,5.54132,5.54233,5.53693,5.53693,10000000.0
2007-06-01 17:05:00,5.5371,5.53811,5.53488,5.53614,18000000.0
2007-06-01 17:06:00,5.5362,5.53861,5.53606,5.53742,9000000.0
2007-06-01 17:07:00,5.53676,5.53858,5.5358,5.53762,20000000.0
2007-06-01 17:08:00,5.53647,5.53824,5.53647,5.538,11000000.0
2007-06-01 17:09:00,5.53818,5.53879,5.53659,5.53849,14000000.0
2007-06-01 17:10:00,5.53869,5.53892,5.53788,5.53867,10000000.0
2007-06-01 17:11:00,5.53911,5.53919,5.53729,5.53838,12000000.0
2007-06-01 17:12:00,5.53843,5.5389,5.53748,5.53856,7000000.0
2007-06-01 17:13:00,5.53836,5.53916,5.53714,5.53916,13000000.0
2007-06-01 17:14:00,5.53877,5.53881,5.5374,5.53881,13000000.0
2007-06-01 17:15:00,5.53796,5.53899,5.53736,5.53899,12000000.0
2007-06-01 17:16:00,5.53842,5.53921,5.53773,5.53793,13000000.0
2007-06-01 17:17:00,5.53934,5.53936,5.53853,5.53897,12000000.0
2007-06-01 17:18:00,5.5396,5.5396,5.53727,5.53799,15000000.0
2007-06-01 17:19:00,5.53741,5.53875,5.53728,5.53847,10000000.0
2007-06-01 17:20:00,5.5388,5.53896,5.53802,5.53883,13000000.0
2007-06-01 17:21:00,5.5392,5.5392,5.53744,5.53819,17000000.0
2007-06-01 17:22:00,5.53779,5.53848,5.5374,5.53809,15000000.0
2007-06-01 17:23:00,5.53875,5.53875,5.53565,5.53566,10000000.0
2007-06-01 17:24:00,5.5361,5.53642,5.53523,5.53526,17000000.0
2007-06-01 17:25:00,5.53645,5.53702,5.5357,5.53702,11000000.0
2007-06-01 17:26:00,5.53595,5.53792,5.53591,5.53745,12000000.0
2007-06-01 17:27:00,5.53667,5.53734,5.53605,5.53608,9000000.0
2007-06-01 17:28:00,5.53702,5.53806,5.53672,5.5377,16000000.0
2007-06-01 17:29:00,5.53706,5.53741,5.53608,5.53608,9000000.0
2007-06-01 17:30:00,5.53642,5.53687,5.53601,5.53632,11000000.0
2007-06-01 17:31:00,5.53687,5.53742,5.53628,5.53706,13000000.0
2007-06-01 17:32:00,5.53805,5.53805,5.5368,5.53764,13000000.0
2007-06-01 17:33:00,5.53732,5.53963,5.53732,5.53857,11000000.0
2007-06-01 17:34:00,5.53827,5.54003,5.53826,5.53869,12000000.0
2007-06-01 17:35:00,5.53959,5.5401,5.5389,5.5401,13000000.0
2007-06-01 17:36:00,5.53916,5.53948,5.53818,5.53874,14000000.0
2007-06-01 17:37:00,5.53847,5.53921,5.53822,5.5386,10000000.0
2007-06-01 17:38:00,5.53913,5.5392,5.53754,5.53775,7000000.0
2007-06-01 17:39:00,5.53793,5.5382,5.53669,5.5376,16000000.0
2007-06-01 17:40:00,5.53688,5.53803,5.53635,5.53803,17000000.0
2007-06-01 17:41:00,5.53712,5.53785,5.53691,5.53691,16000000.0
2007-06-01 17:42:00,5.53785,5.53838,5.537,5.53838,16000000.0
2007-06-01 17:43:00,5.53706,5.53803,5.53642,5.53752,17000000.0
2007-06-01 17:44:00,5.53677,5.53828,5.53663,5.53828,8000000.0
2007-06-01 17:45:00,5.53739,5.53786,5.53718,5.53786,11000000.0
2007-06-01 17:46:00,5.53793,5.53833,5.53706,5.53709,9000000.0
2007-06-01 17:47:00,5.53752,5.53828,5.53713,5.53734,19000000.0
2007-06-01 17:48:00,5.53744,5.53774,5.5367,5.5376,16000000.0
2007-06-01 17:49:00,5.53691,5.53783,5.53654,5.53765,15000000.0
2007-06-01 17:50:00,5.53766,5.53797,5.53605,5.53654,11000000.0
2007-06-01 17:51:00,5.5357,5.53697,5.53545,5.53697,9000000.0
2007-06-01 17:52:00,5.53657,5.53696,5.5359,5.53635,11000000.0
2007-06-01 17:53:00,5.53673,5.53673,5.53495,5.53495,9000000.0
2007-06-01 17:54:00,5.53626,5.53626,5.53488,5.53512,10000000.0
2007-06-01 17:55:00,5.53543,5.53607,5.53514,5.53541,10000000.0
2007-06-01 17:56:00,5.53603,5.53603,5.53462,5.53468,16000000.0
2007-06-01 17:57:00,5.53536,5.53604,5.53432,5.53511,14000000.0
2007-06-01 17:58:00,5.53551,5.53704,5.53551,5.53687,24000000.0
2007-06-01 17:59:00,5.53767,5.53767,5.53541,5.53595,11000000.0
2007-06-01 18:00:00,5.53616,5.53616,5.53508,5.53529,10000000.0
2007-06-01 18:01:00,5.53592,5.53623,5.5349,5.53581,14000000.0
2007-06-01 18:02:00,5.53541,5.53625,5.53452,5.53613,12000000.0
2007-06-01 18:03:00,5.53595,5.53644,5.53468,5.53536,17000000.0
2007-06-01 18:04:00,5.53591,5.53639,5.53537,5.53608,15000000.0
2007-06-01 18:05:00,5.53619,5.53619,5.53503,5.53598,15000000.0
2007-06-01 18:06:00,5.53543,5.53663,5.53514,5.53595,15000000.0
2007-06-01 18:07:00,5.53677,5.53677,5.53496,5.53601,16000000.0
2007-06-01 18:08:00,5.53616,5.53647,5.53498,5.53519,16000000.0
2007-06-01 18:09:00,5.53605,5.53625,5.53534,5.53534,12000000.0
2007-06-01 18:10:00,5.53592,5.53691,5.53588,5.53588,17000000.0
2007-06-01 18:11:00,5.53721,5.53721,5.53581,5.5367,16000000.0
2007-06-01 18:12:00,5.53717,5.53722,5.53536,5.53647,13000000.0
2007-06-01 18:13:00,5.53564,5.53736,5.53564,5.53651,17000000.0
2007-06-01 18:14:00,5.53709,5.53724,5.53557,5.53714,13000000.0
2007-06-01 18:15:00,5.53522,5.53688,5.53522,5.53538,13000000.0
2007-06-01 18:16:00,5.53548,5.53568,5.53511,5.53568,15000000.0
2007-06-01 18:17:00,5.53587,5.53667,5.53527,5.53583,16000000.0
2007-06-01 18:18:00,5.53544,5.53685,5.53544,5.53642,18000000.0
2007-06-01 18:19:00,5.53662,5.53699,5.53544,5.53544,12000000.0
2007-06-01 18:20:00,5.53544,5.53653,5.53488,5.53533,16000000.0
2007-06-01 18:21:00,5.53618,5.53719,5.53516,5.53719,19000000.0
2007-06-01 18:22:00,5.53635,5.53659,5.53534,5.53585,20000000.0
2007-06-01 18:23:00,5.5358,5.53688,5.53563,5.53688,16000000.0
2007-06-01 18:24:00,5.53673,5.53698,5.53556,5.53698,14000000.0
2007-06-01 18:25:00,5.53724,5.53724,5.53549,5.53624,18000000.0
2007-06-01 18:26:00,5.53734,5.53734,5.53616,5.53696,9000000.0
2007-06-01 18:27:00,5.53682,5.53682,5.53538,5.53538,16000000.0
2007-06-01 18:28:00,5.53678,5.53705,5.5361,5.53699,11000000.0
2007-06-01 18:29:00,5.53613,5.53737,5.53585,5.53647,15000000.0
2007-06-01 18:30:00,5.53755,5.53755,5.53613,5.53667,14000000.0
2007-06-01 18:31:00,5.53648,5.53674,5.53538,5.53562,19000000.0
2007-06-01 18:32:00,5.53619,5.53626,5.53508,5.53535,13000000.0
2007-06-01 18:33:00,5.53547,5.53648,5.53521,5.53648,13000000.0
2007-06-01 18:34:00,5.53676,5.53676,5.5349,5.5349,9000000.0
2007-06-01 18:35:00,5.5362,5.53681,5.53521,5.53617,14000000.0
2007-06-01 18:36:00,5.53515,5.53645,5.53515,5.53565,12000000.0
2007-06-01 18:37:00,5.5364,5.53665,5.53542,5.53637,13000000.0
2007-06-01 18:38:00,5.53532,5.53682,5.53489,5.53533,17000000.0
2007-06-01 18:39:00,5.53597,5.53665,5.53488,5.53562,18000000.0
2007-06-01 18:40:00,5.53573,5.5366,5.5353,5.53544,14000000.0
2007-06-01 18:41:00,5.53618,5.53632,5.53478,5.53574,18000000.0
2007-06-01 18:42:00,5.53566,5.53694,5.53552,5.53622,14000000.0
2007-06-01 18:43:00,5.53692,5.53692,5.53538,5.53665,14000000.0
2007-06-01 18:44:00,5.53486,5.53603,5.53486,5.53596,12000000.0
2007-06-01 18:45:00,5.53572,5.53607,5.53481,5.53581,17000000.0
2007-06-01 18:46:00,5.53702,5.53702,5.53489,5.53489,15000000.0
2007-06-01 18:47:00,5.53641,5.53641,5.53437,5.53437,16000000.0
2007-06-01 18:48:00,5.53478,5.53574,5.53455,5.53506,11000000.0
2007-06-01 18:49:00,5.53392,5.53433,5.53302,5.53327,8000000.0
2007-06-01 18:50:00,5.53254,5.53375,5.53171,5.53171,16000000.0
2007-06-01 18:51:00,5.53275,5.53322,5.53184,5.53298,19000000.0
2007-06-01 18:52:00,5.53157,5.53328,5.53157,5.53328,10000000.0
2007-06-01 18:53:00,5.53145,5.53279,5.53134,5.53273,10000000.0
2007-06-01 18:54:00,5.53274,5.53328,5.532,5.53328,11000000.0
2007-06-01 18:55:00,5.53288,5.53319,5.53218,5.53319,8000000.0
2007-06-01 18:56:00,5.5333,5.53462,5.53248,5.53462,16000000.0
2007-06-01 18:57:00,5.53494,5.53494,5.53209,5.53209,8000000.0
2007-06-01 18:58:00,5.53336,5.53336,5.53183,5.53298,13000000.0
2007-06-01 18:59:00,5.53245,5.53383,5.53218,5.53383,17000000.0
2007-06-01 19:00:00,5.53392,5.53413,5.53232,5.53251,13000000.0
2007-06-01 19:01:00,5.53295,5.53451,5.53293,5.53412,12000000.0
2007-06-01 19:02:00,5.53368,5.53508,5.53362,5.53455,16000000.0
2007-06-01 19:03:00,5.53357,5.5342,5.53297,5.53366,17000000.0
2007-06-01 19:04:00,5.53387,5.53421,5.53269,5.53308,12000000.0
2007-06-01 19:05:00,5.53283,5.53399,5.5324,5.5324,17000000.0
2007-06-01 19:06:00,5.53416,5.53439,5.53349,5.53406,7000000.0
2007-06-01 19:07:00,5.53407,5.53484,5.53308,5.53471,20000000.0
2007-06-01 19:08:00,5.53371,5.53421,5.53227,5.53367,21000000.0
2007-06-01 19:09:00,5.53392,5.53427,5.53284,5.53343,16000000.0
2007-06-01 19:10:00,5.53415,5.53461,5.5333,5.53417,14000000.0
2007-06-01 19:11:00,5.53444,5.53484,5.53371,5.53459,12000000.0
2007-06-01 19:12:00,5.53472,5.53542,5.5337,5.53542,18000000.0
2007-06-01 19:13:00,5.53505,5.53662,5.53423,5.53456,14000000.0
2007-06-01 19:14:00,5.53533,5.53615,5.53485,5.53607,18000000.0
2007-06-01 19:15:00,5.53459,5.53578,5.53459,5.53556,9000000.0
2007-06-01 19:16:00,5.53544,5.5364,5.53519,5.5364,12000000.0
2007-06-01 19:17:00,5.53631,5.53646,5.53492,5.53594,14000000.0
2007-06-01 19:18:00,5.53676,5.53709,5.53575,5.5361,16000000.0
2007-06-01 19:19:00,5.53702,5.53719,5.53617,5.53678,7000000.0
2007-06-01 19:20:00,5.53623,5.53674,5.53619,5.53627,8000000.0
2007-06-01 19:21:00,5.5361,5.53687,5.53581,5.53611,18000000.0
2007-06-01 19:22:00,5.53667,5.53724,5.53582,5.53724,9000000.0
2007-06-01 19:23:00,5.53748,5.53748,5.53615,5.53718,10000000.0
2007-06-01 19:24:00,5.53607,5.53713,5.53559,5.53713,11000000.0
2007-06-01 19:25:00,5.53684,5.53684,5.53549,5.53596,17000000.0
2007-06-01 19:26:00,5.53633,5.53649,5.53579,5.53582,11000000.0
2007-06-01 19:27:00,5.53504,5.5355,5.53498,5.53498,13000000.0
2007-06-01 19:28:00,5.5351,5.53563,5.5351,5.5355,10000000.0
2007-06-01 19:29:00,5.53644,5.53668,5.53583,5.53668,11000000.0
2007-06-01 19:30:00,5.53535,5.5368,5.53535,5.5368,12000000.0
2007-06-01 19:31:00,5.53622,5.53648,5.53521,5.53521,8000000.0
2007-06-01 19:32:00,5.5361,5.53625,5.53535,5.53535,11000000.0
2007-06-01 19:33:00,5.53545,5.53576,5.53524,5.53525,13000000.0
2007-06-01 19:34:00,5.53578,5.53605,5.53486,5.53605,12000000.0
2007-06-01 19:35:00,5.53596,5.53641,5.53504,5.53641,13000000.0
2007-06-01 19:36:00,5.53493,5.53619,5.5347,5.53592,12000000.0
2007-06-01 19:37:00,5.53527,5.53599,5.53482,5.53519,8000000.0
2007-06-01 19:38:00,5.5357,5.53646,5.53478,5.53646,20000000.0
2007-06-01 19:39:00,5.53524,5.53605,5.53482,5.53575,11000000.0
2007-06-01 19:40:00,5.53519,5.53559,5.53494,5.53494,11000000.0
2007-06-01 19:41:00,5.53467,5.53509,5.53422,5.53449,9000000.0
2007-06-01 19:42:00,5.53522,5.53522,5.5342,5.5342,10000000.0
2007-06-01 19:43:00,5.53522,5.5358,5.53457,5.53497,14000000.0
2007-06-01 19:44:00,5.53588,5.53651,5.53476,5.53525,15000000.0
2007-06-01 19:45:00,5.53583,5.53611,5.53466,5.53475,12000000.0
2007-06-01 19:46:00,5.53453,5.53545,5.53453,5.53545,11000000.0
2007-06-01 19:47:00,5.5351,5.53593,5.53486,5.53498,10000000.0
2007-06-01 19:48:00,5.53535,5.5358,5.53497,5.53541,9000000.0
2007-06-01 19:49:00,5.53575,5.53575,5.53501,5.53501,16000000.0
2007-06-01 19:50:00,5.5354,5.53631,5.53466,5.53631,10000000.0
2007-06-01 19:51:00,5.5362,5.5362,5.53475,5.53577,11000000.0
2007-06-01 19:52:00,5.53628,5.53644,5.53483,5.53603,19000000.0
2007-06-01 19:53:00,5.53681,5.53681,5.53538,5.53586,19000000.0
2007-06-01 19:54:00,5.53684,5.537,5.53556,5.53556,14000000.0
2007-06-01 19:55:00,5.53583,5.53739,5.53583,5.53739,16000000.0
2007-06-01 19:56:00,5.53684,5.53804,5.53592,5.53592,12000000.0
2007-06-01 19:57:00,5.53762,5.53762,5.53618,5.53719,14000000.0
2007-06-01 19:58:00,5.53664,5.53679,5.53564,5.53661,13000000.0
2007-06-01 19:59:00,5.53673,5.53703,5.53564,5.53565,10000000.0
2007-06-01 20:00:00,5.53648,5.5365,5.53517,5.53647,15000000.0
2007-06-01 20:01:00,5.53547,5.53708,5.53516,5.53676,14000000.0
2007-06-01 20:02:00,5.53613,5.53696,5.53559,5.53568,8000000.0
2007-06-01 20:03:00,5.53571,5.53667,5.53539,5.5359,13000000.0
2007-06-01 20:04:00,5.53595,5.53684,5.53563,5.53647,12000000.0
2007-06-01 20:05:00,5.53595,5.53656,5.53573,5.53626,11000000.0
2007-06-01 20:06:00,5.5365,5.53737,5.5365,5.53737,10000000.0
2007-06-01 20:07:00,5.53735,5.53735,5.53715,5.53735,13000000.0
2007-06-01 20:08:00,5.53598,5.53711,5.53573,5.53621,16000000.0
2007-06-01 20:09:00,5.5373,5.53739,5.53605,5.53621,17000000.0
2007-06-01 20:10:00,5.53655,5.53655,5.53635,5.53655,10000000.0
2007-06-01 20:11:00,5.53674,5.53744,5.53606,5.53744,13000000.0
2007-06-01 20:12:00,5.53589,5.53621,5.5356,5.5356,15000000.0
2007-06-01 20:13:00,5.53688,5.53692,5.53593,5.53692,13000000.0
2007-06-01 20:14:00,5.53694,5.53706,5.53619,5.53706,8000000.0
2007-06-01 20:15:00,5.53662,5.53738,5.53603,5.53738,10000000.0
2007-06-01 20:16:00,5.53785,5.53802,5.53657,5.53766,14000000.0
2007-06-01 20:17:00,5.53631,5.53791,5.53631,5.53753,13000000.0
2007-06-01 20:18:00,5.53809,5.53833,5.53683,5.53683,7000000.0
2007-06-01 20:19:00,5.53825,5.53841,5.53704,5.53799,11000000.0
2007-06-01 20:20:00,5.53687,5.53775,5.53657,5.53657,19000000.0
2007-06-01 20:21:00,5.53816,5.5382,5.53689,5.53812,11000000.0
2007-06-01 20:22:00,5.53703,5.5377,5.53667,5.53686,11000000.0
2007-06-01 20:23:00,5.5384,5.53846,5.53815,5.53822,13000000.0
2007-06-01 20:24:00,5.53743,5.53758,5.53648,5.53648,9000000.0
2007-06-01 20:25:00,5.53804,5.53836,5.53616,5.53678,18000000.0
2007-06-01 20:26:00,5.53744,5.5376,5.53594,5.53594,7000000.0
2007-06-01 20:27:00,5.53643,5.53709,5.53633,5.53633,9000000.0
2007-06-01 20:28:00,5.53643,5.53715,5.53623,5.53704,13000000.0
2007-06-01 20:29:00,5.5369,5.53752,5.53587,5.53587,14000000.0
2007-06-01 20:30:00,5.53721,5.53721,5.53598,5.53598,16000000.0
2007-06-01 20:31:00,5.53646,5.53715,5.53588,5.53588,22000000.0
2007-06-01 20:32:00,5.53636,5.53709,5.53611,5.53611,12000000.0
2007-06-01 20:33:00,5.5373,5.5373,5.53677,5.53677,13000000.0
2007-06-01 20:34:00,5.53719,5.53727,5.53594,5.53655,15000000.0
2007-06-01 20:35:00,5.53647,5.53718,5.53613,5.53718,16000000.0
2007-06-01 20:36:00,5.53652,5.53719,5.53583,5.53719,15000000.0
2007-06-01 20:37:00,5.53645,5.53706,5.53595,5.53595,14000000.0
2007-06-01 20:38:00,5.53674,5.53718,5.53594,5.53674,13000000.0
2007-06-01 20:39:00,5.53617,5.53689,5.53577,5.53689,18000000.0
2007-06-01 20:40:00,5.53501,5.53665,5.53495,5.53576,14000000.0
2007-06-01 20:41:00,5.53554,5.53606,5.53481,5.53488,18000000.0
2007-06-01 20:42:00,5.53625,5.53625,5.53444,5.53559,12000000.0
2007-06-01 20:43:00,5.53608,5.53608,5.53405,5.53552,18000000.0
2007-06-01 20:44:00,5.5351,5.53584,5.534,5.53501,18000000.0
2007-06-01 20:45:00,5.53575,5.53577,5.53483,5.53577,11000000.0
2007-06-01 20:46:00,5.53472,5.53555,5.53404,5.53407,18000000.0
2007-06-01 20:47:00,5.53369,5.53453,5.53369,5.53442,20000000.0
2007-06-01 20:48:00,5.53508,5.53508,5.53349,5.53404,17000000.0
2007-06-01 20:49:00,5.53477,5.53545,5.53409,5.53409,16000000.0
2007-06-01 20:50:00,5.53442,5.5351,5.53408,5.5351,8000000.0
2007-06-01 20:51:00,5.535,5.535,5.53394,5.53487,8000000.0
2007-06-01 20:52:00,5.53424,5.53498,5.53403,5.53415,12000000.0
2007-06-01 20:53:00,5.53462,5.53475,5.53368,5.53368,16000000.0
2007-06-01 20:54:00,5.53367,5.53391,5.53348,5.53352,15000000.0
2007-06-01 20:55:00,5.53479,5.53558,5.53392,5.53558,16000000.0
2007-06-01 20:56:00,5.53514,5.53517,5.53416,5.53425,7000000.0
2007-06-01 20:57:00,5.53406,5.53522,5.53384,5.53424,14000000.0
2007-06-01 20:58:00,5.53404,5.53499,5.53384,5.53384,10000000.0
2007-06-01 20:59:00,5.53512,5.53512,5.534,5.53464,11000000.0
2007-06-01 21:00:00,5.53509,5.53514,5.5338,5.53504,14000000.0
2007-06-01 21:01:00,5.53479,5.53556,5.53437,5.53478,12000000.0
2007-06-01 21:02:00,5.53427,5.53563,5.53427,5.53533,17000000.0
2007-06-01 21:03:00,5.53575,5.53579,5.53435,5.53435,11000000.0
2007-06-01 21:04:00,5.5357,5.53576,5.53473,5.53482,10000000.0
2007-06-01 21:05:00,5.53551,5.53564,5.53429,5.53483,8000000.0
2007-06-01 21:06:00,5.53544,5.53544,5.53427,5.53509,13000000.0
2007-06-01 21:07:00,5.53447,5.53531,5.53386,5.53445,14000000.0
2007-06-01 21:08:00,5.53353,5.53482,5.53353,5.53386,8000000.0
2007-06-01 21:09:00,5.53464,5.53494,5.53397,5.53407,13000000.0
2007-06-01 21:10:00,5.53425,5.53425,5.53405,5.53405,17000000.0
2007-06-01 21:11:00,5.53399,5.53498,5.53342,5.53497,15000000.0
2007-06-01 21:12:00,5.53457,5.53457,5.5333,5.5333,11000000.0
2007-06-01 21:13:00,5.53332,5.53428,5.53311,5.53381,12000000.0
2007-06-01 21:14:00,5.53297,5.5334,5.53297,5.53331,14000000.0
2007-06-01 21:15:00,5.53475,5.53475,5.53323,5.53346,13000000.0
2007-06-01 21:16:00,5.53318,5.53399,5.53306,5.5335,12000000.0
2007-06-01 21:17:00,5.53296,5.53438,5.53296,5.53393,16000000.0
2007-06-01 21:18:00,5.53333,5.53401,5.53322,5.53384,15000000.0
2007-06-01 21:19:00,5.53335,5.53455,5.53308,5.53368,15000000.0
2007-06-01 21:20:00,5.53336,5.53447,5.53336,5.53447,8000000.0
2007-06-01 21:21:00,5.53406,5.53437,5.53296,5.53437,17000000.0
2007-06-01 21:22:00,5.53338,5.5345,5.53331,5.53355,11000000.0
2007-06-01 21:23:00,5.53355,5.53429,5.53352,5.53376,23000000.0
2007-06-01 21:24:00,5.53376,5.53439,5.53305,5.53384,13000000.0
2007-06-01 21:25:00,5.53362,5.53458,5.53338,5.53447,15000000.0
2007-06-01 21:26:00,5.53456,5.53558,5.53404,5.53558,10000000.0
2007-06-01 21:27:00,5.53439,5.535,5.53398,5.53398,10000000.0
2007-06-01 21:28:00,5.53424,5.53485,5.53327,5.53374,13000000.0
2007-06-01 21:29:00,5.53423,5.53448,5.53369,5.53398,10000000.0
2007-06-01 21:30:00,5.53404,5.53494,5.53382,5.53411,16000000.0
2007-06-01 21:31:00,5.53366,5.53496,5.53366,5.53439,18000000.0
2007-06-01 21:32:00,5.53475,5.53509,5.53381,5.53381,15000000.0
2007-06-01 21:33:00,5.53444,5.53502,5.5334,5.53376,13000000.0
2007-06-01 21:34:00,5.53336,5.53397,5.5332,5.53344,9000000.0
2007-06-01 21:35:00,5.53319,5.53441,5.53319,5.53382,8000000.0
2007-06-01 21:36:00,5.53452,5.53516,5.53401,5.53419,18000000.0
2007-06-01 21:37:00,5.53509,5.53509,5.53351,5.53468,22000000.0
2007-06-01 21:38:00,5.53417,5.53488,5.53377,5.53453,9000000.0
2007-06-01 21:39:00,5.53446,5.53466,5.53346,5.53354,11000000.0
2007-06-01 21:40:00,5.53348,5.5343,5.53266,5.5335,19000000.0
2007-06-01 21:41:00,5.53392,5.53451,5.53334,5.53334,12000000.0
2007-06-01 21:42:00,5.53389,5.5341,5.53307,5.5333,11000000.0
2007-06-01 21:43:00,5.53371,5.53371,5.53283,5.53283,14000000.0
2007-06-01 21:44:00,5.53353,5.53353,5.53313,5.5332,13000000.0
2007-06-01 21:45:00,5.53361,5.53445,5.53333,5.53408,12000000.0
2007-06-01 21:46:00,5.53343,5.53378,5.5325,5.53345,14000000.0
2007-06-01 21:47:00,5.53254,5.53417,5.53254,5.53417,17000000.0
2007-06-01 21:48:00,5.53338,5.53424,5.53319,5.53323,16000000.0
2007-06-01 21:49:00,5.53312,5.53387,5.53246,5.53387,14000000.0
2007-06-01 21:50:00,5.53414,5.53416,5.53339,5.53403,13000000.0
2007-06-01 21:51:00,5.53303,5.53316,5.53285,5.53309,14000000.0
2007-06-01 21:52:00,5.53404,5.53404,5.53254,5.53305,17000000.0
2007-06-01 21:53:00,5.53292,5.53325,5.53247,5.53285,27000000.0
2007-06-01 21:54:00,5.53321,5.53388,5.53303,5.53334,10000000.0
2007-06-01 21:55:00,5.53317,5.53321,5.53288,5.5329,8000000.0
2007-06-01 21:56:00,5.53414,5.53414,5.53283,5.53299,16000000.0
2007-06-01 21:57:00,5.53328,5.53336,5.5331,5.53334,18000000.0
2007-06-01 21:58:00,5.53327,5.53421,5.53248,5.5331,18000000.0
2007-06-01 21:59:00,5.53424,5.53424,5.53267,5.53306,17000000.0
2007-06-01 22:00:00,5.53388,5.53388,5.53256,5.53256,9000000.0
2007-06-01 22:01:00,5.53247,5.53288,5.53247,5.53263,22000000.0
2007-06-01 22:02:00,5.53302,5.53363,5.53282,5.53345,11000000.0
2007-06-01 22:03:00,5.53418,5.53418,5.53219,5.53292,16000000.0
2007-06-01 22:04:00,5.53356,5.53407,5.53239,5.53239,12000000.0
2007-06-01 22:05:00,5.53306,5.53413,5.53306,5.53392,7000000.0
2007-06-01 22:06:00,5.53259,5.53451,5.53259,5.53447,15000000.0
2007-06-01 22:07:00,5.53301,5.53319,5.53257,5.53302,19000000.0
2007-06-01 22:08:00,5.53307,5.53471,5.53296,5.53325,11000000.0
2007-06-01 22:09:00,5.53417,5.53463,5.5334,5.5334,10000000.0
2007-06-01 22:10:00,5.53276,5.53396,5.5327,5.53316,10000000.0
2007-06-01 22:11:00,5.53281,5.53477,5.53281,5.5334,18000000.0
2007-06-01 22:12:00,5.53474,5.53488,5.53322,5.53423,11000000.0
2007-06-01 22:13:00,5.53387,5.53459,5.53369,5.53369,14000000.0
2007-06-01 22:14:00,5.53433,5.53521,5.53402,5.53402,24000000.0
2007-06-01 22:15:00,5.53393,5.53465,5.53345,5.53423,13000000.0
2007-06-01 22:16:00,5.534,5.53504,5.534,5.53436,13000000.0
2007-06-01 22:17:00,5.53495,5.53534,5.5342,5.53462,8000000.0
2007-06-01 22:18:00,5.53405,5.53543,5.53405,5.53419,13000000.0
2007-06-01 22:19:00,5.53403,5.53489,5.53377,5.53377,14000000.0
2007-06-01 22:20:00,5.53532,5.53556,5.53381,5.53381,21000000.0
2007-06-01 22:21:00,5.53461,5.53519,5.53408,5.53507,13000000.0
2007-06-01 22:22:00,5.53401,5.53518,5.53401,5.53518,12000000.0
2007-06-01 22:23:00,5.53416,5.53499,5.53391,5.53499,18000000.0
2007-06-01 22:24:00,5.5346,5.53498,5.53362,5.53362,14000000.0
2007-06-01 22:25:00,5.53491,5.53509,5.53413,5.53481,13000000.0
2007-06-01 22:26:00,5.53452,5.53506,5.53351,5.53404,13000000.0
2007-06-01 22:27:00,5.53409,5.53495,5.53333,5.53345,16000000.0
2007-06-01 22:28:00,5.53313,5.53442,5.53313,5.53403,13000000.0
2007-06-01 22:29:00,5.53426,5.53502,5.53395,5.5342,21000000.0
2007-06-01 22:30:00,5.53452,5.535,5.53378,5.53473,17000000.0
2007-06-01 22:31:00,5.5344,5.53451,5.53331,5.53379,10000000.0
2007-06-01 22:32:00,5.53404,5.53487,5.53363,5.53378,13000000.0
2007-06-01 22:33:00,5.53337,5.53366,5.53336,5.5335,13000000.0
2007-06-01 22:34:00,5.53372,5.53372,5.53345,5.53345,13000000.0
2007-06-01 22:35:00,5.53496,5.53496,5.53346,5.53423,19000000.0
2007-06-01 22:36:00,5.53309,5.53456,5.53309,5.53346,14000000.0
2007-06-01 22:37:00,5.53489,5.53489,5.53333,5.53408,17000000.0
2007-06-01 22:38:00,5.53405,5.53462,5.53396,5.53418,9000000.0
2007-06-01 22:39:00,5.53373,5.5345,5.53373,5.53382,20000000.0
2007-06-01 22:40:00,5.53418,5.53458,5.53337,5.53337,13000000.0
2007-06-01 22:41:00,5.5344,5.53488,5.53357,5.53488,13000000.0
2007-06-01 22:42:00,5.53548,5.53555,5.53535,5.53548,10000000.0
2007-06-01 22:43:00,5.53563,5.53567,5.53537,5.5355,15000000.0
2007-06-01 22:44:00,5.53449,5.53492,5.53365,5.53365,16000000.0
2007-06-01 22:45:00,5.53349,5.53476,5.53332,5.53366,14000000.0
2007-06-01 22:46:00,5.53394,5.53472,5.53353,5.53353,12000000.0
2007-06-01 22:47:00,5.53396,5.53512,5.53396,5.53512,7000000.0
2007-06-01 22:48:00,5.53547,5.53564,5.53539,5.5355,16000000.0
2007-06-01 22:49:00,5.53548,5.53555,5.53535,5.53548,10000000.0
2007-06-01 22:50:00,5.53439,5.53495,5.53357,5.53381,15000000.0
2007-06-01 22:51:00,5.53403,5.53445,5.53356,5.53407,17000000.0
2007-06-01 22:52:00,5.53365,5.53543,5.53331,5.53543,10000000.0
2007-06-01 22:53:00,5.5349,5.53498,5.53356,5.53498,20000000.0
2007-06-01 22:54:00,5.53321,5.53453,5.53321,5.5334,10000000.0
2007-06-01 22:55:00,5.53332,5.53449,5.53332,5.53418,12000000.0
2007-06-01 22:56:00,5.53358,5.53477,5.53329,5.53329,9000000.0
2007-06-01 22:57:00,5.5341,5.53456,5.53288,5.53318,18000000.0
2007-06-01 22:58:00,5.53354,5.53511,5.53246,5.53254,13000000.0
2007-06-01 22:59:00,5.53227,5.53264,5.53137,5.53137,10000000.0
2007-06-04 02:00:00,5.53473,5.53473,5.53356,5.53409,11000000.0
2007-06-04 02:01:00,5.53445,5.53445,5.53329,5.53375,11000000.0
2007-06-04 02:02:00,5.53364,5.53414,5.53334,5.53348,13000000.0
2007-06-04 02:03:00,5.53284,5.53332,5.53272,5.5333,8000000.0
2007-06-04 02:04:00,5.53362,5.53362,5.53155,5.53313,18000000.0
2007-06-04 02:05:00,5.53268,5.53336,5.5316,5.53336,14000000.0
2007-06-04 02:06:00,5.53379,5.53379,5.53212,5.53284,18000000.0
2007-06-04 02:07:00,5.53277,5.53277,5.53166,5.53213,12000000.0
2007-06-04 02:08:00,5.5318,5.53315,5.5318,5.53211,12000000.0
2007-06-04 02:09:00,5.53166,5.53315,5.53158,5.53225,11000000.0
2007-06-04 02:10:00,5.53339,5.53339,5.53228,5.53297,10000000.0
2007-06-04 02:11:00,5.53382,5.53382,5.53221,5.5334,16000000.0
2007-06-04 02:12:00,5.53374,5.53399,5.53237,5.53237,17000000.0
2007-06-04 02:13:00,5.53324,5.53324,5.53196,5.53244,9000000.0
2007-06-04 02:14:00,5.53204,5.53273,5.53147,5.53211,16000000.0
2007-06-04 02:15:00,5.53268,5.53331,5.53159,5.53224,15000000.0
2007-06-04 02:16:00,5.53203,5.53583,5.53203,5.53577,16000000.0
2007-06-04 02:17:00,5.53287,5.5329,5.53164,5.53164,14000000.0
2007-06-04 02:18:00,5.53211,5.53289,5.53167,5.53218,16000000.0
2007-06-04 02:19:00,5.53212,5.53212,5.5318,5.53198,11000000.0
2007-06-04 02:20:00,5.53167,5.5325,5.53157,5.53245,10000000.0
2007-06-04 02:21:00,5.53187,5.53242,5.53135,5.5318,18000000.0
2007-06-04 02:22:00,5.53211,5.5325,5.53125,5.5325,15000000.0
2007-06-04 02:23:00,5.53227,5.53265,5.53145,5.53181,16000000.0
2007-06-04 02:24:00,5.533,5.533,5.53128,5.53246,12000000.0
2007-06-04 02:25:00,5.53122,5.5321,5.53055,5.53184,18000000.0
2007-06-04 02:26:00,5.53056,5.53084,5.53045,5.53045,8000000.0
2007-06-04 02:27:00,5.53083,5.53161,5.53029,5.53089,12000000.0
2007-06-04 02:28:00,5.53118,5.53195,5.53048,5.53175,15000000.0
2007-06-04 02:29:00,5.53215,5.53278,5.53057,5.53178,15000000.0
2007-06-04 02:30:00,5.53169,5.53259,5.53084,5.53128,19000000.0
2007-06-04 02:31:00,5.53169,5.53222,5.53088,5.53213,13000000.0
2007-06-04 02:32:00,5.53229,5.53229,5.5306,5.5309,17000000.0
2007-06-04 02:33:00,5.53156,5.53174,5.53014,5.53014,10000000.0
2007-06-04 02:34:00,5.53109,5.53202,5.5306,5.5306,11000000.0
2007-06-04 02:35:00,5.53048,5.53109,5.53048,5.53109,14000000.0
2007-06-04 02:36:00,5.5311,5.53203,5.53047,5.5308,13000000.0
2007-06-04 02:37:00,5.53183,5.53236,5.5315,5.53164,9000000.0
2007-06-04 02:38:00,5.53122,5.53297,5.53114,5.5329,12000000.0
2007-06-04 02:39:00,5.53292,5.5332,5.53194,5.53221,11000000.0
2007-06-04 02:40:00,5.53254,5.53254,5.53193,5.53193,19000000.0
2007-06-04 02:41:00,5.53191,5.53244,5.53082,5.5315,12000000.0
2007-06-04 02:42:00,5.53094,5.5318,5.53054,5.53121,11000000.0
2007-06-04 02:43:00,5.53148,5.53265,5.53132,5.53132,12000000.0
2007-06-04 02:44:00,5.5314,5.53265,5.53129,5.53192,9000000.0
2007-06-04 02:45:00,5.53305,5.53305,5.53141,5.53294,13000000.0
2007-06-04 02:46:00,5.53268,5.5331,5.53148,5.53261,11000000.0
2007-06-04 02:47:00,5.53135,5.53275,5.53135,5.53275,10000000.0
2007-06-04 02:48:00,5.53267,5.53327,5.53227,5.53274,11000000.0
2007-06-04 02:49:00,5.53326,5.53412,5.53294,5.53294,10000000.0
2007-06-04 02:50:00,5.53364,5.53397,5.53292,5.53397,17000000.0
2007-06-04 02:51:00,5.53401,5.53402,5.53277,5.53334,15000000.0
2007-06-04 02:52:00,5.53422,5.53445,5.53264,5.53264,13000000.0
2007-06-04 02:53:00,5.53264,5.53409,5.53264,5.53409,12000000.0
2007-06-04 02:54:00,5.53316,5.53411,5.53269,5.53411,13000000.0
2007-06-04 02:55:00,5.53422,5.53496,5.53355,5.53487,13000000.0
2007-06-04 02:56:00,5.53368,5.535,5.53368,5.53406,13000000.0
2007-06-04 02:57:00,5.53465,5.53465,5.53351,5.53402,10000000.0
2007-06-04 02:58:00,5.53345,5.53469,5.53313,5.53362,15000000.0
2007-06-04 02:59:00,5.53341,5.53424,5.53293,5.53298,12000000.0
2007-06-04 03:00:00,5.53319,5.53406,5.53299,5.53339,17000000.0
2007-06-04 03:01:00,5.53325,5.53413,5.53307,5.53317,9000000.0
2007-06-04 03:02:00,5.53362,5.53399,5.5327,5.53366,15000000.0
2007-06-04 03:03:00,5.53312,5.53315,5.53285,5.53287,14000000.0
2007-06-04 03:04:00,5.53328,5.53412,5.53308,5.53339,11000000.0
2007-06-04 03:05:00,5.53328,5.53387,5.53295,5.53325,12000000.0
2007-06-04 03:06:00,5.53287,5.5336,5.53206,5.53206,12000000.0
2007-06-04 03:07:00,5.53187,5.53362,5.53187,5.53228,18000000.0
2007-06-04 03:08:00,5.53358,5.53358,5.53197,5.53238,9000000.0
2007-06-04 03:09:00,5.53309,5.53353,5.53253,5.53253,9000000.0
2007-06-04 03:10:00,5.5334,5.53428,5.53275,5.53422,11000000.0
2007-06-04 03:11:00,5.53326,5.53441,5.53281,5.53322,16000000.0
2007-06-04 03:12:00,5.53399,5.53399,5.53273,5.53304,8000000.0
2007-06-04 03:13:00,5.53246,5.53368,5.53209,5.53247,12000000.0
2007-06-04 03:14:00,5.53309,5.53309,5.53153,5.53244,16000000.0
2007-06-04 03:15:00,5.53164,5.53284,5.53148,5.53177,10000000.0
2007-06-04 03:16:00,5.53273,5.53286,5.5318,5.53232,16000000.0
2007-06-04 03:17:00,5.53165,5.53235,5.53099,5.53228,16000000.0
2007-06-04 03:18:00,5.5321,5.53218,5.53141,5.53141,9000000.0
2007-06-04 03:19:00,5.53237,5.53262,5.53132,5.53167,10000000.0
2007-06-04 03:20:00,5.53233,5.53233,5.53104,5.53222,20000000.0
2007-06-04 03:21:00,5.53139,5.53236,5.53084,5.53225,18000000.0
2007-06-04 03:22:00,5.53132,5.53278,5.53113,5.53278,15000000.0
2007-06-04 03:23:00,5.53196,5.53266,5.53137,5.53164,15000000.0
2007-06-04 03:24:00,5.53237,5.53237,5.53096,5.53165,12000000.0
2007-06-04 03:25:00,5.53254,5.53254,5.53136,5.53243,15000000.0
2007-06-04 03:26:00,5.53313,5.53313,5.53181,5.53261,19000000.0
2007-06-04 03:27:00,5.53337,5.53337,5.53191,5.53257,8000000.0
2007-06-04 03:28:00,5.53227,5.53281,5.53185,5.5328,13000000.0
2007-06-04 03:29:00,5.53243,5.53282,5.53183,5.53198,9000000.0
2007-06-04 03:30:00,5.53236,5.5329,5.53175,5.53232,17000000.0
2007-06-04 03:31:00,5.53185,5.53282,5.53185,5.53282,7000000.0
2007-06-04 03:32:00,5.532,5.53254,5.53162,5.53189,15000000.0
2007-06-04 03:33:00,5.5321,5.53268,5.53098,5.53212,14000000.0
2007-06-04 03:34:00,5.53166,5.53233,5.53152,5.5319,13000000.0
2007-06-04 03:35:00,5.53255,5.53255,5.53099,5.532,9000000.0
2007-06-04 03:36:00,5.53193,5.53288,5.53104,5.53288,13000000.0
2007-06-04 03:37:00,5.53139,5.53228,5.53096,5.532,13000000.0
2007-06-04 03:38:00,5.53172,5.53261,5.53105,5.53148,14000000.0
2007-06-04 03:39:00,5.53206,5.53245,5.53103,5.53103,11000000.0
2007-06-04 03:40:00,5.53176,5.53191,5.53139,5.53139,12000000.0
2007-06-04 03:41:00,5.53195,5.53212,5.53127,5.53153,19000000.0
2007-06-04 03:42:00,5.53252,5.53252,5.53121,5.53177,10000000.0
2007-06-04 03:43:00,5.5318,5.53258,5.5314,5.53255,12000000.0
2007-06-04 03:44:00,5.53223,5.53246,5.53137,5.53175,12000000.0
2007-06-04 03:45:00,5.53214,5.53228,5.53104,5.53169,14000000.0
2007-06-04 03:46:00,5.53055,5.5323,5.53055,5.53201,13000000.0
2007-06-04 03:47:00,5.53102,5.53229,5.53102,5.53141,9000000.0
2007-06-04 03:48:00,5.53197,5.5327,5.53178,5.53209,8000000.0
2007-06-04 03:49:00,5.53224,5.53269,5.53156,5.53166,19000000.0
2007-06-04 03:50:00,5.53199,5.53314,5.53119,5.53218,12000000.0
2007-06-04 03:51:00,5.53181,5.53318,5.53112,5.53112,15000000.0
2007-06-04 03:52:00,5.53273,5.53301,5.53197,5.53197,11000000.0
2007-06-04 03:53:00,5.53196,5.53216,5.53148,5.53148,12000000.0
2007-06-04 03:54:00,5.53252,5.53259,5.53129,5.53129,12000000.0
2007-06-04 03:55:00,5.53085,5.53101,5.53078,5.53085,12000000.0
2007-06-04 03:56:00,5.53277,5.53277,5.53137,5.53207,14000000.0
2007-06-04 03:57:00,5.53203,5.53238,5.53126,5.53184,15000000.0
2007-06-04 03:58:00,5.53193,5.53243,5.53158,5.53235,12000000.0
2007-06-04 03:59:00,5.53134,5.53259,5.53134,5.53234,17000000.0
2007-06-04 04:00:00,5.53194,5.53305,5.53147,5.53168,14000000.0
2007-06-04 04:01:00,5.53157,5.53278,5.53157,5.53216,13000000.0
2007-06-04 04:02:00,5.53359,5.53359,5.53185,5.53198,16000000.0
2007-06-04 04:03:00,5.53103,5.53242,5.53086,5.53177,14000000.0
2007-06-04 04:04:00,5.53302,5.53302,5.53172,5.53265,19000000.0
2007-06-04 04:05:00,5.53256,5.5331,5.53172,5.53226,12000000.0
2007-06-04 04:06:00,5.53364,5.53364,5.53246,5.53334,18000000.0
2007-06-04 04:07:00,5.53255,5.53313,5.53255,5.53313,16000000.0
2007-06-04 04:08:00,5.53362,5.53377,5.53281,5.53374,8000000.0
2007-06-04 04:09:00,5.53274,5.53398,5.53226,5.53379,13000000.0
2007-06-04 04:10:00,5.53363,5.53427,5.53346,5.53427,14000000.0
2007-06-04 04:11:00,5.53369,5.53412,5.53264,5.53407,18000000.0
2007-06-04 04:12:00,5.53359,5.53407,5.53298,5.53407,10000000.0
2007-06-04 04:13:00,5.53311,5.53319,5.53298,5.53316,14000000.0
2007-06-04 04:14:00,5.53431,5.53431,5.53277,5.53394,20000000.0
2007-06-04 04:15:00,5.53447,5.53447,5.53281,5.53349,14000000.0
2007-06-04 04:16:00,5.53408,5.53444,5.53286,5.53385,15000000.0
2007-06-04 04:17:00,5.53377,5.53445,5.53316,5.53339,22000000.0
2007-06-04 04:18:00,5.53389,5.53496,5.53355,5.53496,17000000.0
2007-06-04 04:19:00,5.53439,5.53479,5.53329,5.53359,12000000.0
2007-06-04 04:20:00,5.53414,5.53504,5.53375,5.53504,17000000.0
2007-06-04 04:21:00,5.53374,5.53445,5.53283,5.5331,13000000.0
2007-06-04 04:22:00,5.5336,5.53393,5.53271,5.53393,14000000.0
2007-06-04 04:23:00,5.53369,5.53379,5.5329,5.53307,9000000.0
2007-06-04 04:24:00,5.5335,5.53387,5.5321,5.53225,9000000.0
2007-06-04 04:25:00,5.53278,5.53348,5.53232,5.53276,13000000.0
2007-06-04 04:26:00,5.53282,5.53355,5.53282,5.5332,12000000.0
2007-06-04 04:27:00,5.53415,5.53415,5.53395,5.53407,16000000.0
2007-06-04 04:28:00,5.53391,5.53413,5.53346,5.53413,11000000.0
2007-06-04 04:29:00,5.5341,5.5341,5.53373,5.534,20000000.0
2007-06-04 04:30:00,5.53387,5.53412,5.53383,5.53403,16000000.0
2007-06-04 04:31:00,5.53373,5.53373,5.53326,5.53326,12000000.0
2007-06-04 04:32:00,5.53395,5.53416,5.53257,5.53257,11000000.0
2007-06-04 04:33:00,5.53312,5.53357,5.53312,5.53357,14000000.0
2007-06-04 04:34:00,5.53481,5.53481,5.53376,5.5344,11000000.0
2007-06-04 04:35:00,5.53346,5.53452,5.53346,5.53387,14000000.0
2007-06-04 04:36:00,5.53332,5.53395,5.53329,5.53355,11000000.0
2007-06-04 04:37:00,5.53382,5.53409,5.5338,5.53409,15000000.0
2007-06-04 04:38:00,5.53375,5.53375,5.53355,5.53355,7000000.0
2007-06-04 04:39:00,5.5344,5.5344,5.53392,5.53401,19000000.0
2007-06-04 04:40:00,5.53448,5.53455,5.53435,5.53455,14000000.0
2007-06-04 04:41:00,5.53205,5.53205,5.53185,5.53185,12000000.0
2007-06-04 04:42:00,5.53205,5.53211,5.53187,5.532,11000000.0
2007-06-04 04:43:00,5.53354,5.53354,5.53262,5.53343,15000000.0
2007-06-04 04:44:00,5.534,5.53403,5.53383,5.53391,13000000.0
2007-06-04 04:45:00,5.53363,5.53398,5.53363,5.53393,19000000.0
2007-06-04 04:46:00,5.53388,5.53399,5.53372,5.53388,14000000.0
2007-06-04 04:47:00,5.53387,5.534,5.53386,5.53392,7000000.0
2007-06-04 04:48:00,5.53392,5.53409,5.53377,5.53377,14000000.0
2007-06-04 04:49:00,5.53386,5.53393,5.53371,5.53374,12000000.0
2007-06-04 04:50:00,5.5339,5.534,5.53378,5.53391,9000000.0
2007-06-04 04:51:00,5.534,5.534,5.53362,5.53392,16000000.0
2007-06-04 04:52:00,5.53381,5.53398,5.53372,5.5339,14000000.0
2007-06-04 04:53:00,5.53377,5.53398,5.53373,5.53395,12000000.0
2007-06-04 04:54:00,5.53374,5.53407,5.53374,5.53382,9000000.0
2007-06-04 04:55:00,5.53395,5.53412,5.5326,5.53319,19000000.0
2007-06-04 04:56:00,5.53333,5.53354,5.53258,5.53319,17000000.0
2007-06-04 04:57:00,5.53301,5.5331,5.53257,5.53257,15000000.0
2007-06-04 04:58:00,5.53368,5.53424,5.5333,5.53395,7000000.0
2007-06-04 04:59:00,5.53287,5.53348,5.53257,5.53347,10000000.0
2007-06-04 05:00:00,5.53436,5.5344,5.53415,5.53431,19000000.0
2007-06-04 05:01:00,5.53436,5.53436,5.53413,5.53434,8000000.0
2007-06-04 05:02:00,5.53455,5.53455,5.53316,5.5332,8000000.0
2007-06-04 05:03:00,5.53348,5.53371,5.53299,5.53371,13000000.0
2007-06-04 05:04:00,5.53346,5.53375,5.53346,5.53371,16000000.0
2007-06-04 05:05:00,5.53268,5.53275,5.53255,5.53255,17000000.0
2007-06-04 05:06:00,5.5327,5.53284,5.53254,5.53266,15000000.0
2007-06-04 05:07:00,5.53396,5.53399,5.53379,5.5339,9000000.0
2007-06-04 05:08:00,5.53398,5.53453,5.53308,5.53402,14000000.0
2007-06-04 05:09:00,5.5341,5.53486,5.5335,5.5335,15000000.0
2007-06-04 05:10:00,5.53497,5.53497,5.53409,5.53409,13000000.0
2007-06-04 05:11:00,5.53375,5.53399,5.53375,5.53387,13000000.0
2007-06-04 05:12:00,5.5339,5.53401,5.53374,5.53395,15000000.0
2007-06-04 05:13:00,5.53425,5.53441,5.534,5.5344,14000000.0
2007-06-04 05:14:00,5.53371,5.53475,5.53329,5.53395,13000000.0
2007-06-04 05:15:00,5.53453,5.53473,5.53412,5.53473,15000000.0
2007-06-04 05:16:00,5.53468,5.53531,5.53389,5.5343,12000000.0
2007-06-04 05:17:00,5.53433,5.53502,5.53375,5.5343,13000000.0
2007-06-04 05:18:00,5.53443,5.53449,5.53329,5.53388,14000000.0
2007-06-04 05:19:00,5.53453,5.53453,5.53305,5.53307,9000000.0
2007-06-04 05:20:00,5.53357,5.53412,5.53311,5.53328,12000000.0
2007-06-04 05:21:00,5.53432,5.53432,5.53341,5.53359,9000000.0
2007-06-04 05:22:00,5.53366,5.53378,5.53348,5.53354,13000000.0
2007-06-04 05:23:00,5.53359,5.53371,5.53344,5.53371,9000000.0
2007-06-04 05:24:00,5.53381,5.5344,5.53367,5.53431,13000000.0
2007-06-04 05:25:00,5.53427,5.53469,5.53344,5.53377,10000000.0
2007-06-04 05:26:00,5.53338,5.53423,5.53338,5.53414,11000000.0
2007-06-04 05:27:00,5.53386,5.53485,5.53345,5.53485,20000000.0
2007-06-04 05:28:00,5.53406,5.53436,5.53353,5.53394,11000000.0
2007-06-04 05:29:00,5.53404,5.53416,5.53366,5.53371,8000000.0
2007-06-04 05:30:00,5.53458,5.53488,5.53342,5.53372,13000000.0
2007-06-04 05:31:00,5.53385,5.53405,5.53385,5.53385,12000000.0
2007-06-04 05:32:00,5.53447,5.53447,5.534,5.53411,14000000.0
2007-06-04 05:33:00,5.53388,5.53403,5.53319,5.53334,10000000.0
2007-06-04 05:34:00,5.53351,5.53383,5.53323,5.5337,14000000.0
2007-06-04 05:35:00,5.53406,5.53428,5.53273,5.53348,16000000.0
2007-06-04 05:36:00,5.53385,5.53408,5.53302,5.53369,11000000.0
2007-06-04 05:37:00,5.53351,5.53374,5.53271,5.53297,14000000.0
2007-06-04 05:38:00,5.53337,5.53381,5.53284,5.53366,12000000.0
2007-06-04 05:39:00,5.53353,5.53353,5.53323,5.53327,16000000.0
2007-06-04 05:40:00,5.53435,5.53435,5.53316,5.53376,15000000.0
2007-06-04 05:41:00,5.53352,5.5337,5.53351,5.53368,11000000.0
2007-06-04 05:42:00,5.53348,5.53421,5.53293,5.53383,20000000.0
2007-06-04 05:43:00,5.53357,5.53357,5.53308,5.53322,13000000.0
2007-06-04 05:44:00,5.53307,5.53312,5.53286,5.53298,10000000.0
2007-06-04 05:45:00,5.53386,5.53405,5.53367,5.53405,9000000.0
2007-06-04 05:46:00,5.53381,5.53385,5.53288,5.53338,24000000.0
2007-06-04 05:47:00,5.53383,5.53431,5.53275,5.53325,16000000.0
2007-06-04 05:48:00,5.53396,5.53396,5.53288,5.53379,8000000.0
2007-06-04 05:49:00,5.5338,5.53409,5.5333,5.53377,7000000.0
2007-06-04 05:50:00,5.53371,5.53375,5.53336,5.53347,11000000.0
2007-06-04 05:51:00,5.53313,5.53313,5.53276,5.53283,18000000.0
2007-06-04 05:52:00,5.53401,5.53429,5.53302,5.53313,9000000.0
2007-06-04 05:53:00,5.53285,5.53291,5.53253,5.5326,15000000.0
2007-06-04 05:54:00,5.53228,5.53257,5.53225,5.53237,14000000.0
2007-06-04 05:55:00,5.53241,5.53252,5.53231,5.53234,15000000.0
2007-06-04 05:56:00,5.53406,5.53454,5.53299,5.53299,23000000.0
2007-06-04 05:57:00,5.53293,5.53378,5.53293,5.53378,17000000.0
2007-06-04 05:58:00,5.53347,5.53403,5.53291,5.5339,11000000.0
2007-06-04 05:59:00,5.53297,5.53309,5.53256,5.53288,13000000.0
2007-06-04 06:00:00,5.53299,5.53342,5.53209,5.53264,18000000.0
2007-06-04 06:01:00,5.53201,5.53234,5.53175,5.53175,9000000.0
2007-06-04 06:02:00,5.53242,5.53263,5.5322,5.53253,16000000.0
2007-06-04 06:03:00,5.5324,5.53247,5.53208,5.53247,12000000.0
2007-06-04 06:04:00,5.53268,5.53297,5.53149,5.53267,17000000.0
2007-06-04 06:05:00,5.53132,5.53264,5.53126,5.5322,11000000.0
2007-06-04 06:06:00,5.5315,5.5328,5.53128,5.53128,14000000.0
2007-06-04 06:07:00,5.53193,5.53208,5.53174,5.53174,13000000.0
2007-06-04 06:08:00,5.53245,5.53275,5.53172,5.53233,13000000.0
2007-06-04 06:09:00,5.53166,5.53291,5.5316,5.53275,11000000.0
2007-06-04 06:10:00,5.53114,5.53231,5.53095,5.53202,8000000.0
2007-06-04 06:11:00,5.53158,5.53213,5.53153,5.53213,17000000.0
2007-06-04 06:12:00,5.53235,5.53243,5.53211,5.53235,13000000.0
2007-06-04 06:13:00,5.53163,5.53196,5.5308,5.53196,13000000.0
2007-06-04 06:14:00,5.53351,5.53363,5.53336,5.53339,11000000.0
2007-06-04 06:15:00,5.53352,5.53356,5.5333,5.5333,16000000.0
2007-06-04 06:16:00,5.53139,5.53177,5.5306,5.53123,13000000.0
2007-06-04 06:17:00,5.53183,5.53193,5.53074,5.53087,18000000.0
2007-06-04 06:18:00,5.53152,5.53152,5.53086,5.53117,11000000.0
2007-06-04 06:19:00,5.5323,5.5326,5.53147,5.5318,7000000.0
2007-06-04 06:20:00,5.5319,5.53231,5.53102,5.53172,17000000.0
2007-06-04 06:21:00,5.53185,5.53185,5.53165,5.53185,13000000.0
2007-06-04 06:22:00,5.53159,5.53228,5.53115,5.53193,19000000.0
2007-06-04 06:23:00,5.53106,5.53142,5.53096,5.53101,19000000.0
2007-06-04 06:24:00,5.53173,5.53243,5.53123,5.53189,20000000.0
2007-06-04 06:25:00,5.53165,5.53232,5.53122,5.53157,8000000.0
2007-06-04 06:26:00,5.53102,5.53199,5.53102,5.53152,19000000.0
2007-06-04 06:27:00,5.53104,5.53156,5.53104,5.5312,12000000.0
2007-06-04 06:28:00,5.5314,5.5315,5.53121,5.53125,10000000.0
2007-06-04 06:29:00,5.53146,5.5315,5.53119,5.53119,10000000.0
2007-06-04 06:30:00,5.53424,5.53424,5.53203,5.53228,12000000.0
2007-06-04 06:31:00,5.53149,5.53259,5.53149,5.53246,15000000.0
2007-06-04 06:32:00,5.53138,5.53204,5.53097,5.5313,11000000.0
2007-06-04 06:33:00,5.53156,5.53199,5.53091,5.53136,13000000.0
2007-06-04 06:34:00,5.53149,5.53249,5.53149,5.53216,7000000.0
2007-06-04 06:35:00,5.53187,5.53258,5.53127,5.53127,11000000.0
2007-06-04 06:36:00,5.53189,5.53219,5.53102,5.53139,7000000.0
2007-06-04 06:37:00,5.53065,5.53164,5.53065,5.53087,9000000.0
2007-06-04 06:38:00,5.53141,5.53156,5.53066,5.53104,11000000.0
2007-06-04 06:39:00,5.53198,5.53198,5.53086,5.53138,14000000.0
2007-06-04 06:40:00,5.53238,5.53238,5.53126,5.53148,12000000.0
2007-06-04 06:41:00,5.53179,5.53211,5.53067,5.53116,17000000.0
2007-06-04 06:42:00,5.53095,5.53115,5.53089,5.53108,13000000.0
2007-06-04 06:43:00,5.53104,5.53121,5.53076,5.53106,11000000.0
2007-06-04 06:44:00,5.53116,5.5313,5.53103,5.53125,15000000.0
2007-06-04 06:45:00,5.53119,5.53128,5.53107,5.53107,10000000.0
2007-06-04 06:46:00,5.53114,5.53134,5.5311,5.53122,14000000.0
2007-06-04 06:47:00,5.53106,5.53112,5.5303,5.53074,10000000.0
2007-06-04 06:48:00,5.53066,5.53202,5.53066,5.53131,13000000.0
2007-06-04 06:49:00,5.53114,5.53201,5.53108,5.53201,15000000.0
2007-06-04 06:50:00,5.53146,5.53227,5.53075,5.53149,16000000.0
2007-06-04 06:51:00,5.53121,5.53162,5.53035,5.53149,14000000.0
2007-06-04 06:52:00,5.53044,5.53099,5.53036,5.53036,10000000.0
2007-06-04 06:53:00,5.53015,5.53041,5.53002,5.53025,12000000.0
2007-06-04 06:54:00,5.53038,5.53158,5.53038,5.5307,14000000.0
2007-06-04 06:55:00,5.532,5.53209,5.53108,5.53209,18000000.0
2007-06-04 06:56:00,5.53156,5.53184,5.53068,5.53137,19000000.0
2007-06-04 06:57:00,5.53134,5.53134,5.53122,5.53128,8000000.0
2007-06-04 06:58:00,5.53128,5.5314,5.53126,5.53135,10000000.0
2007-06-04 06:59:00,5.53127,5.53137,5.53109,5.5312,17000000.0
2007-06-04 07:00:00,5.53268,5.53274,5.53251,5.53274,11000000.0
2007-06-04 07:01:00,5.53211,5.53211,5.5311,5.53151,11000000.0
2007-06-04 07:02:00,5.53234,5.53329,5.53174,5.53329,13000000.0
2007-06-04 07:03:00,5.53224,5.53261,5.53182,5.53202,12000000.0
2007-06-04 07:04:00,5.5325,5.53274,5.53173,5.53246,18000000.0
2007-06-04 07:05:00,5.53217,5.53355,5.53217,5.53355,12000000.0
2007-06-04 07:06:00,5.53322,5.53345,5.53177,5.53238,15000000.0
2007-06-04 07:07:00,5.53311,5.53335,5.5325,5.53283,11000000.0
2007-06-04 07:08:00,5.53256,5.53321,5.53207,5.53321,9000000.0
2007-06-04 07:09:00,5.53252,5.53303,5.53174,5.53209,15000000.0
2007-06-04 07:10:00,5.53211,5.53344,5.53211,5.53343,19000000.0
2007-06-04 07:11:00,5.53305,5.53305,5.53192,5.53295,9000000.0
2007-06-04 07:12:00,5.53305,5.53328,5.53196,5.53276,12000000.0
2007-06-04 07:13:00,5.53281,5.53302,5.53199,5.5324,19000000.0
2007-06-04 07:14:00,5.53251,5.53304,5.53216,5.53217,8000000.0
2007-06-04 07:15:00,5.53263,5.53297,5.532,5.53224,16000000.0
2007-06-04 07:16:00,5.53255,5.53349,5.53249,5.53349,18000000.0
2007-06-04 07:17:00,5.53309,5.53335,5.53155,5.53155,22000000.0
2007-06-04 07:18:00,5.53242,5.53327,5.53191,5.53268,16000000.0
2007-06-04 07:19:00,5.53271,5.53343,5.5325,5.53291,17000000.0
2007-06-04 07:20:00,5.53328,5.53328,5.53195,5.53265,14000000.0
2007-06-04 07:21:00,5.53317,5.53317,5.53161,5.53298,16000000.0
2007-06-04 07:22:00,5.53286,5.53286,5.53159,5.53161,14000000.0
2007-06-04 07:23:00,5.53189,5.5328,5.53124,5.53182,17000000.0
2007-06-04 07:24:00,5.53332,5.53332,5.53147,5.53176,9000000.0
2007-06-04 07:25:00,5.53304,5.53308,5.53111,5.5316,13000000.0
2007-06-04 07:26:00,5.53275,5.53276,5.53122,5.53189,13000000.0
2007-06-04 07:27:00,5.53162,5.53225,5.53059,5.53073,7000000.0
2007-06-04 07:28:00,5.53176,5.53264,5.53149,5.53264,18000000.0
2007-06-04 07:29:00,5.53277,5.53277,5.53144,5.5316,8000000.0
2007-06-04 07:30:00,5.53231,5.53244,5.53117,5.53244,16000000.0
2007-06-04 07:31:00,5.53147,5.53276,5.53147,5.53276,15000000.0
2007-06-04 07:32:00,5.53379,5.53379,5.53168,5.53168,13000000.0
2007-06-04 07:33:00,5.53065,5.53095,5.53065,5.53072,8000000.0
2007-06-04 07:34:00,5.53114,5.5313,5.53105,5.53105,11000000.0
2007-06-04 07:35:00,5.53205,5.53205,5.53185,5.53197,16000000.0
2007-06-04 07:36:00,5.53278,5.53284,5.531,5.531,11000000.0
2007-06-04 07:37:00,5.53211,5.53245,5.5313,5.53194,17000000.0
2007-06-04 07:38:00,5.53119,5.53234,5.53091,5.53154,9000000.0
2007-06-04 07:39:00,5.53195,5.53253,5.53118,5.53118,12000000.0
2007-06-04 07:40:00,5.53174,5.53237,5.53134,5.53222,14000000.0
2007-06-04 07:41:00,5.53249,5.53284,5.53154,5.53154,14000000.0
2007-06-04 07:42:00,5.53175,5.53188,5.53175,5.53175,8000000.0
2007-06-04 07:43:00,5.5319,5.53213,5.53187,5.53194,15000000.0
2007-06-04 07:44:00,5.54302,5.54302,5.53378,5.53378,13000000.0
2007-06-04 07:45:00,5.53266,5.53266,5.53137,5.53137,19000000.0
2007-06-04 07:46:00,5.5309,5.53269,5.5309,5.53207,11000000.0
2007-06-04 07:47:00,5.53172,5.53237,5.53122,5.53182,16000000.0
2007-06-04 07:48:00,5.53223,5.53223,5.53101,5.53103,9000000.0
2007-06-04 07:49:00,5.53223,5.53223,5.53062,5.53079,11000000.0
2007-06-04 07:50:00,5.5314,5.53179,5.53064,5.53082,11000000.0
2007-06-04 07:51:00,5.53192,5.53192,5.53025,5.53085,13000000.0
2007-06-04 07:52:00,5.53084,5.53172,5.53019,5.53077,14000000.0
2007-06-04 07:53:00,5.53165,5.53165,5.53026,5.53118,10000000.0
2007-06-04 07:54:00,5.52995,5.53114,5.52951,5.53031,17000000.0
2007-06-04 07:55:00,5.5307,5.53106,5.52997,5.52997,10000000.0
2007-06-04 07:56:00,5.53017,5.53114,5.52982,5.53096,11000000.0
2007-06-04 07:57:00,5.53095,5.53113,5.53007,5.53052,11000000.0
2007-06-04 07:58:00,5.53059,5.53059,5.52883,5.53002,24000000.0
2007-06-04 07:59:00,5.52934,5.53045,5.52891,5.52916,11000000.0
2007-06-04 08:00:00,5.53007,5.53126,5.52972,5.53091,14000000.0
2007-06-04 08:01:00,5.53056,5.53117,5.52936,5.53016,15000000.0
2007-06-04 08:02:00,5.53135,5.53208,5.53009,5.53052,16000000.0
2007-06-04 08:03:00,5.53145,5.53178,5.5299,5.5299,10000000.0
2007-06-04 08:04:00,5.53037,5.53199,5.53037,5.53199,13000000.0
2007-06-04 08:05:00,5.53202,5.53206,5.53009,5.5315,18000000.0
2007-06-04 08:06:00,5.53188,5.5323,5.53066,5.53184,14000000.0
2007-06-04 08:07:00,5.53177,5.53191,5.53031,5.53031,11000000.0
2007-06-04 08:08:00,5.53071,5.53225,5.53039,5.53039,19000000.0
2007-06-04 08:09:00,5.53166,5.53166,5.53038,5.5315,9000000.0
2007-06-04 08:10:00,5.52973,5.53165,5.52973,5.53165,8000000.0
2007-06-04 08:11:00,5.53076,5.53141,5.52968,5.5305,16000000.0
2007-06-04 08:12:00,5.5305,5.53091,5.52921,5.53091,16000000.0
2007-06-04 08:13:00,5.52978,5.53104,5.5295,5.53041,15000000.0
2007-06-04 08:14:00,5.52993,5.53144,5.52993,5.53127,15000000.0
2007-06-04 08:15:00,5.53159,5.53159,5.53013,5.5312,14000000.0
2007-06-04 08:16:00,5.53116,5.53116,5.52936,5.53055,14000000.0
2007-06-04 08:17:00,5.53036,5.53108,5.52917,5.52984,15000000.0
2007-06-04 08:18:00,5.53051,5.53097,5.5293,5.53056,11000000.0
2007-06-04 08:19:00,5.52996,5.53129,5.52988,5.53114,16000000.0
2007-06-04 08:20:00,5.53176,5.53176,5.52984,5.531,17000000.0
2007-06-04 08:21:00,5.5309,5.53172,5.53028,5.53104,15000000.0
2007-06-04 08:22:00,5.53052,5.53273,5.53052,5.53209,8000000.0
2007-06-04 08:23:00,5.53217,5.53331,5.53171,5.53229,15000000.0
2007-06-04 08:24:00,5.53254,5.53254,5.53122,5.53122,8000000.0
2007-06-04 08:25:00,5.53154,5.53238,5.53084,5.53237,17000000.0
2007-06-04 08:26:00,5.5321,5.53253,5.53068,5.53236,14000000.0
2007-06-04 08:27:00,5.53165,5.53224,5.53114,5.53145,9000000.0
2007-06-04 08:28:00,5.53159,5.5328,5.53077,5.5328,11000000.0
2007-06-04 08:29:00,5.53296,5.53411,5.53239,5.53281,15000000.0
2007-06-04 08:30:00,5.53296,5.53317,5.53232,5.53252,10000000.0
2007-06-04 08:31:00,5.53149,5.53317,5.53097,5.53274,17000000.0
2007-06-04 08:32:00,5.53186,5.53293,5.53093,5.5319,20000000.0
2007-06-04 08:33:00,5.53214,5.53232,5.53137,5.53188,7000000.0
2007-06-04 08:34:00,5.53276,5.53288,5.53122,5.53122,8000000.0
2007-06-04 08:35:00,5.53177,5.53311,5.53177,5.53283,19000000.0
2007-06-04 08:36:00,5.53265,5.53323,5.53227,5.53237,14000000.0
2007-06-04 08:37:00,5.53383,5.53383,5.53215,5.53334,12000000.0
2007-06-04 08:38:00,5.53441,5.53472,5.53265,5.53323,13000000.0
2007-06-04 08:39:00,5.53302,5.53382,5.53227,5.53382,14000000.0
2007-06-04 08:40:00,5.53306,5.53376,5.5323,5.53336,12000000.0
2007-06-04 08:41:00,5.53255,5.53359,5.53229,5.53291,11000000.0
2007-06-04 08:42:00,5.53225,5.53277,5.53172,5.53241,18000000.0
2007-06-04 08:43:00,5.53092,5.53207,5.53092,5.53189,8000000.0
2007-06-04 08:44:00,5.53104,5.53303,5.53104,5.53256,12000000.0
2007-06-04 08:45:00,5.53219,5.53242,5.53133,5.53236,20000000.0
2007-06-04 08:46:00,5.5329,5.5329,5.53191,5.53221,10000000.0
2007-06-04 08:47:00,5.53294,5.53318,5.53173,5.53296,13000000.0
2007-06-04 08:48:00,5.53221,5.53238,5.53214,5.53221,16000000.0
2007-06-04 08:49:00,5.5331,5.53331,5.5324,5.53331,9000000.0
2007-06-04 08:50:00,5.53284,5.53342,5.53215,5.53325,17000000.0
2007-06-04 08:51:00,5.53297,5.5339,5.53282,5.53338,8000000.0
2007-06-04 08:52:00,5.53263,5.53417,5.53259,5.5337,20000000.0
2007-06-04 08:53:00,5.53351,5.53448,5.53297,5.53448,16000000.0
2007-06-04 08:54:00,5.53404,5.53442,5.53279,5.53353,15000000.0
2007-06-04 08:55:00,5.53305,5.53421,5.53252,5.53395,12000000.0
2007-06-04 08:56:00,5.53408,5.53408,5.53224,5.53402,14000000.0
2007-06-04 08:57:00,5.53419,5.53419,5.53354,5.53376,14000000.0
2007-06-04 08:58:00,5.53326,5.53392,5.53326,5.53392,15000000.0
2007-06-04 08:59:00,5.53373,5.53497,5.53306,5.53488,15000000.0
2007-06-04 09:00:00,5.53492,5.53542,5.53405,5.53427,14000000.0
2007-06-04 09:01:00,5.53502,5.53535,5.53421,5.53441,14000000.0
2007-06-04 09:02:00,5.53421,5.53506,5.53377,5.53497,17000000.0
2007-06-04 09:03:00,5.53506,5.53554,5.53434,5.53467,16000000.0
2007-06-04 09:04:00,5.53495,5.53586,5.53471,5.53517,10000000.0
2007-06-04 09:05:00,5.53431,5.53541,5.53404,5.53541,14000000.0
2007-06-04 09:06:00,5.53583,5.53592,5.53567,5.53578,14000000.0
2007-06-04 09:07:00,5.5362,5.53622,5.53486,5.53519,9000000.0
2007-06-04 09:08:00,5.53593,5.53619,5.5345,5.5354,17000000.0
2007-06-04 09:09:00,5.535,5.5363,5.535,5.5363,9000000.0
2007-06-04 09:10:00,5.53565,5.53608,5.53474,5.53608,12000000.0
2007-06-04 09:11:00,5.53528,5.53607,5.53465,5.5355,15000000.0
2007-06-04 09:12:00,5.53662,5.53662,5.53625,5.53627,14000000.0
2007-06-04 09:13:00,5.53475,5.53605,5.53457,5.53563,12000000.0
2007-06-04 09:14:00,5.53547,5.53574,5.53448,5.53572,13000000.0
2007-06-04 09:15:00,5.53444,5.5364,5.53444,5.5356,13000000.0
2007-06-04 09:16:00,5.53451,5.53569,5.53415,5.53528,10000000.0
2007-06-04 09:17:00,5.53577,5.53577,5.53413,5.53481,14000000.0
2007-06-04 09:18:00,5.53556,5.53556,5.53445,5.53554,16000000.0
2007-06-04 09:19:00,5.53574,5.53582,5.53521,5.53521,14000000.0
2007-06-04 09:20:00,5.53598,5.53605,5.53585,5.53605,11000000.0
2007-06-04 09:21:00,5.5364,5.53651,5.53523,5.53567,11000000.0
2007-06-04 09:22:00,5.53625,5.53625,5.53499,5.5356,18000000.0
2007-06-04 09:23:00,5.53625,5.53716,5.53547,5.53651,18000000.0
2007-06-04 09:24:00,5.5381,5.53822,5.53696,5.53822,18000000.0
2007-06-04 09:25:00,5.53886,5.53908,5.53719,5.53787,13000000.0
2007-06-04 09:26:00,5.53848,5.53904,5.53734,5.53839,13000000.0
2007-06-04 09:27:00,5.53805,5.53815,5.53669,5.53754,11000000.0
2007-06-04 09:28:00,5.5375,5.53768,5.53554,5.53727,12000000.0
2007-06-04 09:29:00,5.53724,5.53729,5.53522,5.53585,16000000.0
2007-06-04 09:30:00,5.5369,5.5369,5.53526,5.53626,11000000.0
2007-06-04 09:31:00,5.53637,5.53678,5.53444,5.53444,13000000.0
2007-06-04 09:32:00,5.53558,5.53676,5.53469,5.53515,14000000.0
2007-06-04 09:33:00,5.53502,5.53604,5.53406,5.53452,16000000.0
2007-06-04 09:34:00,5.536,5.53653,5.53431,5.53431,13000000.0
2007-06-04 09:35:00,5.53467,5.53541,5.53461,5.53538,9000000.0
2007-06-04 09:36:00,5.53536,5.53548,5.53497,5.53504,7000000.0
2007-06-04 09:37:00,5.53583,5.53623,5.53429,5.53498,14000000.0
2007-06-04 09:38:00,5.53588,5.53633,5.53497,5.53618,18000000.0
2007-06-04 09:39:00,5.53629,5.53629,5.53493,5.53565,15000000.0
2007-06-04 09:40:00,5.5343,5.53531,5.5343,5.53477,10000000.0
2007-06-04 09:41:00,5.53469,5.5362,5.53443,5.53533,14000000.0
2007-06-04 09:42:00,5.53564,5.53622,5.53407,5.53437,18000000.0
2007-06-04 09:43:00,5.53493,5.53551,5.53456,5.53519,9000000.0
2007-06-04 09:44:00,5.53565,5.53606,5.5344,5.53593,10000000.0
2007-06-04 09:45:00,5.5346,5.5356,5.53446,5.5356,10000000.0
2007-06-04 09:46:00,5.53575,5.53576,5.53466,5.53576,14000000.0
2007-06-04 09:47:00,5.53502,5.53508,5.53411,5.53411,11000000.0
2007-06-04 09:48:00,5.53461,5.53499,5.5337,5.53499,10000000.0
2007-06-04 09:49:00,5.53435,5.53522,5.53383,5.53411,13000000.0
2007-06-04 09:50:00,5.53526,5.53545,5.53452,5.53545,12000000.0
2007-06-04 09:51:00,5.53514,5.53514,5.5341,5.53434,18000000.0
2007-06-04 09:52:00,5.53426,5.53503,5.53362,5.53408,12000000.0
2007-06-04 09:53:00,5.53432,5.53498,5.5329,5.5336,18000000.0
2007-06-04 09:54:00,5.53444,5.53478,5.53304,5.53478,13000000.0
2007-06-04 09:55:00,5.53485,5.53505,5.53485,5.53485,14000000.0
2007-06-04 09:56:00,5.53523,5.53527,5.53344,5.53448,16000000.0
2007-06-04 09:57:00,5.53332,5.53512,5.53332,5.53476,17000000.0
2007-06-04 09:58:00,5.53423,5.53423,5.53276,5.53283,18000000.0
2007-06-04 09:59:00,5.53373,5.53373,5.53288,5.53288,7000000.0
2007-06-04 10:00:00,5.53267,5.53323,5.53175,5.53175,13000000.0
2007-06-04 10:01:00,5.53271,5.53292,5.53148,5.53232,15000000.0
2007-06-04 10:02:00,5.53376,5.53376,5.53219,5.53268,10000000.0
2007-06-04 10:03:00,5.53243,5.53325,5.53205,5.53236,15000000.0
2007-06-04 10:04:00,5.53364,5.53364,5.53195,5.53233,13000000.0
2007-06-04 10:05:00,5.53245,5.53316,5.53173,5.53261,16000000.0
2007-06-04 10:06:00,5.53266,5.53293,5.53176,5.5323,16000000.0
2007-06-04 10:07:00,5.53279,5.53304,5.53073,5.53073,24000000.0
2007-06-04 10:08:00,5.53143,5.53184,5.53004,5.53119,13000000.0
2007-06-04 10:09:00,5.53178,5.5318,5.52975,5.53052,17000000.0
2007-06-04 10:10:00,5.53254,5.53261,5.53115,5.53259,14000000.0
2007-06-04 10:11:00,5.53177,5.53251,5.53103,5.53218,14000000.0
2007-06-04 10:12:00,5.53287,5.53287,5.53059,5.53159,9000000.0
2007-06-04 10:13:00,5.53171,5.53171,5.52987,5.53123,13000000.0
2007-06-04 10:14:00,5.53023,5.53077,5.53016,5.53073,10000000.0
2007-06-04 10:15:00,5.53047,5.53188,5.53047,5.53177,19000000.0
2007-06-04 10:16:00,5.53091,5.53163,5.53046,5.53046,11000000.0
2007-06-04 10:17:00,5.53207,5.53276,5.53087,5.53087,13000000.0
2007-06-04 10:18:00,5.53166,5.53228,5.53075,5.53116,21000000.0
2007-06-04 10:19:00,5.53198,5.53272,5.53123,5.53272,12000000.0
2007-06-04 10:20:00,5.53149,5.53295,5.53125,5.53272,8000000.0
2007-06-04 10:21:00,5.53259,5.53287,5.53118,5.53209,17000000.0
2007-06-04 10:22:00,5.53311,5.53344,5.53227,5.53292,15000000.0
2007-06-04 10:23:00,5.53163,5.53267,5.53163,5.53267,11000000.0
2007-06-04 10:24:00,5.53297,5.5331,5.53285,5.53297,13000000.0
2007-06-04 10:25:00,5.53265,5.53345,5.53207,5.53345,14000000.0
2007-06-04 10:26:00,5.53235,5.53408,5.53219,5.53408,10000000.0
2007-06-04 10:27:00,5.53435,5.5346,5.53359,5.53384,9000000.0
2007-06-04 10:28:00,5.53373,5.53424,5.53311,5.53336,11000000.0
2007-06-04 10:29:00,5.53322,5.53495,5.53283,5.53296,19000000.0
2007-06-04 10:30:00,5.53435,5.53435,5.53288,5.53355,11000000.0
2007-06-04 10:31:00,5.53265,5.5342,5.53207,5.53375,15000000.0
2007-06-04 10:32:00,5.53261,5.53419,5.53247,5.5335,9000000.0
2007-06-04 10:33:00,5.5335,5.5339,5.53222,5.53242,16000000.0
2007-06-04 10:34:00,5.53438,5.53438,5.53311,5.53401,11000000.0
2007-06-04 10:35:00,5.53346,5.53406,5.53309,5.53403,9000000.0
2007-06-04 10:36:00,5.5341,5.5341,5.53349,5.53349,13000000.0
2007-06-04 10:37:00,5.53364,5.53381,5.53216,5.53252,14000000.0
2007-06-04 10:38:00,5.53292,5.53346,5.53268,5.53287,7000000.0
2007-06-04 10:39:00,5.53282,5.53351,5.53191,5.53208,12000000.0
2007-06-04 10:40:00,5.53244,5.53381,5.53212,5.53212,17000000.0
2007-06-04 10:41:00,5.53302,5.53305,5.53089,5.53143,15000000.0
2007-06-04 10:42:00,5.53153,5.53327,5.53131,5.53246,13000000.0
2007-06-04 10:43:00,5.53257,5.5335,5.53123,5.53154,15000000.0
2007-06-04 10:44:00,5.53357,5.53357,5.53214,5.53244,11000000.0
2007-06-04 10:45:00,5.53259,5.5331,5.53167,5.53248,17000000.0
2007-06-04 10:46:00,5.53249,5.53368,5.53229,5.53368,9000000.0
2007-06-04 10:47:00,5.53309,5.53323,5.53217,5.53271,9000000.0
2007-06-04 10:48:00,5.53336,5.53386,5.53245,5.53301,11000000.0
2007-06-04 10:49:00,5.53395,5.53395,5.53222,5.53222,11000000.0
2007-06-04 10:50:00,5.53288,5.53375,5.53224,5.53374,16000000.0
2007-06-04 10:51:00,5.53412,5.53412,5.53244,5.53277,21000000.0
2007-06-04 10:52:00,5.53336,5.53388,5.53332,5.53388,8000000.0
2007-06-04 10:53:00,5.5332,5.53351,5.53205,5.53282,12000000.0
2007-06-04 10:54:00,5.5332,5.5332,5.53263,5.53294,16000000.0
2007-06-04 10:55:00,5.5343,5.53435,5.53397,5.53414,13000000.0
2007-06-04 10:56:00,5.53382,5.53382,5.53245,5.53283,16000000.0
2007-06-04 10:57:00,5.53275,5.53385,5.53275,5.53385,10000000.0
2007-06-04 10:58:00,5.53328,5.53328,5.53189,5.5325,12000000.0
2007-06-04 10:59:00,5.53397,5.53405,5.53385,5.53398,11000000.0
2007-06-04 11:00:00,5.53395,5.53413,5.53387,5.53402,13000000.0
2007-06-04 11:01:00,5.53163,5.5324,5.53129,5.53129,9000000.0
2007-06-04 11:02:00,5.53238,5.5329,5.53131,5.53159,8000000.0
2007-06-04 11:03:00,5.53193,5.53193,5.53048,5.53091,10000000.0
2007-06-04 11:04:00,5.53094,5.53303,5.53038,5.5306,12000000.0
2007-06-04 11:05:00,5.53136,5.53136,5.52881,5.53039,11000000.0
2007-06-04 11:06:00,5.53062,5.53077,5.52902,5.52902,8000000.0
2007-06-04 11:07:00,5.52964,5.53097,5.52959,5.53081,14000000.0
2007-06-04 11:08:00,5.53009,5.5307,5.52853,5.52921,18000000.0
2007-06-04 11:09:00,5.52964,5.52974,5.52746,5.52746,15000000.0
2007-06-04 11:10:00,5.52716,5.52955,5.5269,5.52882,12000000.0
2007-06-04 11:11:00,5.52767,5.52928,5.52767,5.52827,11000000.0
2007-06-04 11:12:00,5.52841,5.52952,5.52821,5.52952,8000000.0
2007-06-04 11:13:00,5.5292,5.52948,5.5278,5.52889,15000000.0
2007-06-04 11:14:00,5.52942,5.52959,5.52787,5.52855,13000000.0
2007-06-04 11:15:00,5.52903,5.52993,5.52779,5.52958,20000000.0
2007-06-04 11:16:00,5.52878,5.52906,5.52655,5.5283,15000000.0
2007-06-04 11:17:00,5.5282,5.5282,5.52481,5.52536,18000000.0
2007-06-04 11:18:00,5.52661,5.52664,5.52425,5.52425,20000000.0
2007-06-04 11:19:00,5.5245,5.52647,5.5245,5.52637,13000000.0
2007-06-04 11:20:00,5.52564,5.52629,5.52369,5.52369,20000000.0
2007-06-04 11:21:00,5.52574,5.52594,5.52419,5.52509,18000000.0
2007-06-04 11:22:00,5.52476,5.52591,5.52412,5.52482,18000000.0
2007-06-04 11:23:00,5.52625,5.52625,5.52431,5.52493,13000000.0
2007-06-04 11:24:00,5.52535,5.52569,5.52444,5.52569,9000000.0
2007-06-04 11:25:00,5.52453,5.52552,5.52438,5.52469,8000000.0
2007-06-04 11:26:00,5.52479,5.52648,5.52476,5.52648,8000000.0
2007-06-04 11:27:00,5.52611,5.52646,5.52478,5.52478,7000000.0
2007-06-04 11:28:00,5.52579,5.52621,5.52425,5.52425,14000000.0
2007-06-04 11:29:00,5.52481,5.52535,5.52363,5.52499,16000000.0
2007-06-04 11:30:00,5.52476,5.52526,5.52416,5.52472,7000000.0
2007-06-04 11:31:00,5.52491,5.52518,5.52368,5.52518,15000000.0
2007-06-04 11:32:00,5.52498,5.52549,5.52439,5.52446,10000000.0
2007-06-04 11:33:00,5.5256,5.52596,5.5243,5.52596,8000000.0
2007-06-04 11:34:00,5.52595,5.52597,5.52507,5.52538,11000000.0
2007-06-04 11:35:00,5.52593,5.52599,5.52376,5.52489,15000000.0
2007-06-04 11:36:00,5.52467,5.52513,5.52374,5.52432,14000000.0
2007-06-04 11:37:00,5.52417,5.52466,5.52364,5.52445,11000000.0
2007-06-04 11:38:00,5.52328,5.52495,5.52328,5.52495,12000000.0
2007-06-04 11:39:00,5.5249,5.52573,5.52412,5.52458,13000000.0
2007-06-04 11:40:00,5.52399,5.52541,5.52399,5.52504,8000000.0
2007-06-04 11:41:00,5.5256,5.52564,5.52452,5.52467,13000000.0
2007-06-04 11:42:00,5.52544,5.52633,5.52471,5.52585,18000000.0
2007-06-04 11:43:00,5.52568,5.52734,5.5254,5.52596,13000000.0
2007-06-04 11:44:00,5.52672,5.52784,5.5265,5.52784,14000000.0
2007-06-04 11:45:00,5.52651,5.5287,5.52646,5.52815,12000000.0
2007-06-04 11:46:00,5.52772,5.52853,5.52681,5.52713,14000000.0
2007-06-04 11:47:00,5.52774,5.52774,5.52627,5.52628,15000000.0
2007-06-04 11:48:00,5.52599,5.52696,5.52531,5.52696,9000000.0
2007-06-04 11:49:00,5.52672,5.52725,5.52581,5.52711,14000000.0
2007-06-04 11:50:00,5.52735,5.52735,5.52618,5.52638,17000000.0
2007-06-04 11:51:00,5.52605,5.52618,5.52591,5.52614,15000000.0
2007-06-04 11:52:00,5.52591,5.5271,5.5256,5.527,15000000.0
2007-06-04 11:53:00,5.5265,5.52718,5.52578,5.52718,14000000.0
2007-06-04 11:54:00,5.527,5.52702,5.52555,5.52702,9000000.0
2007-06-04 11:55:00,5.52601,5.52691,5.52563,5.52606,11000000.0
2007-06-04 11:56:00,5.52719,5.52719,5.52548,5.52658,13000000.0
2007-06-04 11:57:00,5.52598,5.52598,5.52397,5.52568,13000000.0
2007-06-04 11:58:00,5.52553,5.52553,5.52392,5.52495,12000000.0
2007-06-04 11:59:00,5.52597,5.52619,5.5239,5.52558,12000000.0
2007-06-04 12:00:00,5.52559,5.52568,5.52394,5.52486,12000000.0
2007-06-04 12:01:00,5.52572,5.52598,5.52421,5.52573,22000000.0
2007-06-04 12:02:00,5.52524,5.52584,5.52489,5.52584,10000000.0
2007-06-04 12:03:00,5.52582,5.52582,5.52426,5.5244,18000000.0
2007-06-04 12:04:00,5.52533,5.5264,5.52523,5.5264,12000000.0
2007-06-04 12:05:00,5.52635,5.52665,5.52584,5.52665,15000000.0
2007-06-04 12:06:00,5.52658,5.52726,5.52542,5.52636,14000000.0
2007-06-04 12:07:00,5.52706,5.52711,5.52598,5.52645,15000000.0
2007-06-04 12:08:00,5.52664,5.52704,5.52575,5.52704,19000000.0
2007-06-04 12:09:00,5.52652,5.52687,5.5255,5.52559,12000000.0
2007-06-04 12:10:00,5.52723,5.52723,5.52553,5.52604,23000000.0
2007-06-04 12:11:00,5.52682,5.52858,5.52632,5.52772,21000000.0
2007-06-04 12:12:00,5.52783,5.52824,5.52661,5.52786,9000000.0
2007-06-04 12:13:00,5.52793,5.52793,5.52608,5.52762,13000000.0
2007-06-04 12:14:00,5.52749,5.52803,5.5264,5.52683,15000000.0
2007-06-04 12:15:00,5.52739,5.52788,5.52594,5.5276,14000000.0
2007-06-04 12:16:00,5.52771,5.52787,5.52762,5.52784,16000000.0
2007-06-04 12:17:00,5.52838,5.52907,5.52684,5.52907,13000000.0
2007-06-04 12:18:00,5.52775,5.52887,5.52733,5.5282,9000000.0
2007-06-04 12:19:00,5.52863,5.52863,5.52688,5.52816,10000000.0
2007-06-04 12:20:00,5.52778,5.52789,5.52692,5.52743,7000000.0
2007-06-04 12:21:00,5.52782,5.52797,5.52689,5.52767,13000000.0
2007-06-04 12:22:00,5.52706,5.52734,5.52661,5.52726,10000000.0
2007-06-04 12:23:00,5.52692,5.52715,5.52583,5.52592,10000000.0
2007-06-04 12:24:00,5.52726,5.52753,5.52605,5.52684,12000000.0
2007-06-04 12:25:00,5.52781,5.52793,5.52621,5.52763,12000000.0
2007-06-04 12:26:00,5.52692,5.52836,5.52668,5.52836,20000000.0
2007-06-04 12:27:00,5.52746,5.52797,5.52709,5.52791,12000000.0
2007-06-04 12:28:00,5.52768,5.52771,5.52662,5.52684,14000000.0
2007-06-04 12:29:00,5.52681,5.52782,5.5265,5.52782,10000000.0
2007-06-04 12:30:00,5.52679,5.52781,5.52679,5.52777,19000000.0
2007-06-04 12:31:00,5.52665,5.52685,5.52665,5.52685,11000000.0
2007-06-04 12:32:00,5.52701,5.52701,5.52662,5.52672,10000000.0
2007-06-04 12:33:00,5.52747,5.52747,5.52627,5.52739,15000000.0
2007-06-04 12:34:00,5.52684,5.5274,5.52684,5.52708,16000000.0
2007-06-04 12:35:00,5.52718,5.52718,5.52564,5.52588,10000000.0
2007-06-04 12:36:00,5.52635,5.52655,5.52573,5.52655,11000000.0
2007-06-04 12:37:00,5.52703,5.52721,5.52616,5.52616,10000000.0
2007-06-04 12:38:00,5.52634,5.5272,5.52546,5.52691,14000000.0
2007-06-04 12:39:00,5.52594,5.52676,5.5259,5.52676,14000000.0
2007-06-04 12:40:00,5.52547,5.52604,5.52513,5.5257,11000000.0
2007-06-04 12:41:00,5.52568,5.52653,5.52519,5.52649,12000000.0
2007-06-04 12:42:00,5.5263,5.5263,5.52498,5.52543,14000000.0
2007-06-04 12:43:00,5.5257,5.52662,5.52541,5.52659,15000000.0
2007-06-04 12:44:00,5.52699,5.52699,5.52575,5.52692,16000000.0
2007-06-04 12:45:00,5.52655,5.52702,5.5259,5.52654,10000000.0
2007-06-04 12:46:00,5.52666,5.52713,5.52574,5.52713,12000000.0
2007-06-04 12:47:00,5.52683,5.52704,5.52535,5.52704,13000000.0
2007-06-04 12:48:00,5.52734,5.52756,5.52561,5.52705,12000000.0
2007-06-04 12:49:00,5.52677,5.52697,5.52517,5.52679,14000000.0
2007-06-04 12:50:00,5.52575,5.52694,5.52575,5.5262,9000000.0
2007-06-04 12:51:00,5.52674,5.52674,5.52541,5.52554,10000000.0
2007-06-04 12:52:00,5.52615,5.52686,5.52483,5.52571,22000000.0
2007-06-04 12:53:00,5.52581,5.52698,5.52551,5.52634,14000000.0
2007-06-04 12:54:00,5.52628,5.52649,5.52542,5.5256,13000000.0
2007-06-04 12:55:00,5.52537,5.52673,5.52537,5.52671,21000000.0
2007-06-04 12:56:00,5.52639,5.5269,5.52567,5.52624,18000000.0
2007-06-04 12:57:00,5.52754,5.52754,5.52629,5.52726,7000000.0
2007-06-04 12:58:00,5.52757,5.52757,5.52624,5.52694,12000000.0
2007-06-04 12:59:00,5.52598,5.52687,5.52585,5.52617,18000000.0
2007-06-04 13:00:00,5.5246,5.52692,5.5246,5.52682,14000000.0
2007-06-04 13:01:00,5.52739,5.5277,5.52616,5.52708,11000000.0
2007-06-04 13:02:00,5.52696,5.52794,5.52615,5.52771,15000000.0
2007-06-04 13:03:00,5.52775,5.52775,5.5263,5.52714,15000000.0
2007-06-04 13:04:00,5.52667,5.52766,5.52608,5.52737,16000000.0
2007-06-04 13:05:00,5.52761,5.52772,5.52598,5.52677,9000000.0
2007-06-04 13:06:00,5.52652,5.52659,5.52527,5.52561,13000000.0
2007-06-04 13:07:00,5.52562,5.52641,5.5251,5.52641,13000000.0
2007-06-04 13:08:00,5.5267,5.5267,5.52512,5.52584,10000000.0
2007-06-04 13:09:00,5.5256,5.52619,5.52489,5.52548,15000000.0
2007-06-04 13:10:00,5.52547,5.52654,5.52537,5.52654,12000000.0
2007-06-04 13:11:00,5.5267,5.5267,5.52554,5.52615,12000000.0
2007-06-04 13:12:00,5.52684,5.52684,5.52521,5.52523,12000000.0
2007-06-04 13:13:00,5.52505,5.52538,5.52444,5.52513,11000000.0
2007-06-04 13:14:00,5.52507,5.52507,5.52383,5.52439,9000000.0
2007-06-04 13:15:00,5.52392,5.52504,5.52392,5.52442,15000000.0
2007-06-04 13:16:00,5.52605,5.52656,5.52481,5.52603,15000000.0
2007-06-04 13:17:00,5.52637,5.52682,5.52551,5.52668,17000000.0
2007-06-04 13:18:00,5.52556,5.52674,5.52513,5.52651,15000000.0
2007-06-04 13:19:00,5.52646,5.52671,5.52533,5.52558,15000000.0
2007-06-04 13:20:00,5.52542,5.52642,5.52507,5.52637,19000000.0
2007-06-04 13:21:00,5.52568,5.52708,5.52568,5.52708,10000000.0
2007-06-04 13:22:00,5.52557,5.52721,5.52551,5.52683,8000000.0
2007-06-04 13:23:00,5.52676,5.52766,5.52646,5.52679,15000000.0
2007-06-04 13:24:00,5.52739,5.5281,5.52696,5.52793,11000000.0
2007-06-04 13:25:00,5.52781,5.52781,5.52662,5.527,9000000.0
2007-06-04 13:26:00,5.52771,5.52807,5.52655,5.52807,8000000.0
2007-06-04 13:27:00,5.52739,5.52773,5.5257,5.52773,15000000.0
2007-06-04 13:28:00,5.52682,5.52753,5.52665,5.52753,17000000.0
2007-06-04 13:29:00,5.52735,5.52746,5.5263,5.52735,11000000.0
2007-06-04 13:30:00,5.52734,5.52734,5.52573,5.52719,21000000.0
2007-06-04 13:31:00,5.52714,5.52731,5.52702,5.52702,11000000.0
2007-06-04 13:32:00,5.52698,5.52698,5.52539,5.52539,10000000.0
2007-06-04 13:33:00,5.52603,5.52607,5.52459,5.52597,8000000.0
2007-06-04 13:34:00,5.52534,5.52637,5.52481,5.52584,15000000.0
2007-06-04 13:35:00,5.52545,5.5257,5.52403,5.5243,13000000.0
2007-06-04 13:36:00,5.52508,5.52537,5.52404,5.52433,11000000.0
2007-06-04 13:37:00,5.52536,5.5259,5.52432,5.52432,8000000.0
2007-06-04 13:38:00,5.5245,5.52577,5.52415,5.52573,13000000.0
2007-06-04 13:39:00,5.52413,5.52493,5.52382,5.52435,7000000.0
2007-06-04 13:40:00,5.52484,5.52562,5.52345,5.52562,12000000.0
2007-06-04 13:41:00,5.52492,5.52492,5.52318,5.52416,15000000.0
2007-06-04 13:42:00,5.52506,5.52535,5.52365,5.52535,22000000.0
2007-06-04 13:43:00,5.52427,5.52544,5.52401,5.52482,13000000.0
2007-06-04 13:44:00,5.52486,5.52636,5.52384,5.52613,14000000.0
2007-06-04 13:45:00,5.52514,5.5254,5.52415,5.5254,7000000.0
2007-06-04 13:46:00,5.52507,5.52578,5.52434,5.52578,11000000.0
2007-06-04 13:47:00,5.52535,5.52547,5.5242,5.5248,11000000.0
2007-06-04 13:48:00,5.52395,5.52514,5.52308,5.52383,14000000.0
2007-06-04 13:49:00,5.52408,5.52549,5.5232,5.52549,13000000.0
2007-06-04 13:50:00,5.52475,5.52475,5.52342,5.52342,12000000.0
2007-06-04 13:51:00,5.52443,5.52525,5.52392,5.52525,11000000.0
2007-06-04 13:52:00,5.52476,5.52499,5.52395,5.52423,9000000.0
2007-06-04 13:53:00,5.524,5.52462,5.52298,5.52336,11000000.0
2007-06-04 13:54:00,5.52302,5.52337,5.52134,5.52246,17000000.0
2007-06-04 13:55:00,5.52161,5.52266,5.52096,5.52198,22000000.0
2007-06-04 13:56:00,5.52159,5.52162,5.52044,5.52088,13000000.0
2007-06-04 13:57:00,5.52113,5.52177,5.52041,5.52069,19000000.0
2007-06-04 13:58:00,5.52017,5.5219,5.52017,5.5219,11000000.0
2007-06-04 13:59:00,5.5224,5.52271,5.52144,5.52222,7000000.0
2007-06-04 14:00:00,5.52231,5.52274,5.52173,5.52274,9000000.0
2007-06-04 14:01:00,5.52201,5.52208,5.5207,5.52143,7000000.0
2007-06-04 14:02:00,5.52126,5.52146,5.52005,5.52056,13000000.0
2007-06-04 14:03:00,5.52225,5.52264,5.52073,5.52073,17000000.0
2007-06-04 14:04:00,5.52214,5.52214,5.5209,5.52132,13000000.0
2007-06-04 14:05:00,5.52236,5.52247,5.52106,5.52231,8000000.0
2007-06-04 14:06:00,5.52215,5.52252,5.5215,5.52212,10000000.0
2007-06-04 14:07:00,5.52253,5.52308,5.52227,5.52249,10000000.0
2007-06-04 14:08:00,5.52215,5.52266,5.52094,5.52181,14000000.0
2007-06-04 14:09:00,5.52244,5.52244,5.51995,5.52151,16000000.0
2007-06-04 14:10:00,5.52129,5.52129,5.51887,5.51947,12000000.0
2007-06-04 14:11:00,5.52024,5.52024,5.51823,5.51864,14000000.0
2007-06-04 14:12:00,5.51931,5.51946,5.51802,5.51841,13000000.0
2007-06-04 14:13:00,5.51968,5.52197,5.51879,5.51964,11000000.0
2007-06-04 14:14:00,5.51881,5.51973,5.51736,5.51961,14000000.0
2007-06-04 14:15:00,5.51936,5.51936,5.51854,5.51901,11000000.0
2007-06-04 14:16:00,5.51848,5.51974,5.51848,5.51974,11000000.0
2007-06-04 14:17:00,5.51953,5.52031,5.51901,5.51955,14000000.0
2007-06-04 14:18:00,5.51948,5.5198,5.51874,5.51975,11000000.0
2007-06-04 14:19:00,5.51945,5.51951,5.51821,5.51933,8000000.0
2007-06-04 14:20:00,5.5192,5.51963,5.51817,5.51963,10000000.0
2007-06-04 14:21:00,5.51978,5.51995,5.51732,5.51732,14000000.0
2007-06-04 14:22:00,5.51942,5.51979,5.51821,5.51967,17000000.0
2007-06-04 14:23:00,5.51867,5.52019,5.51864,5.51981,8000000.0
2007-06-04 14:24:00,5.51904,5.52019,5.51817,5.51974,16000000.0
2007-06-04 14:25:00,5.51919,5.51942,5.51775,5.51882,11000000.0
2007-06-04 14:26:00,5.51783,5.51828,5.51708,5.51755,14000000.0
2007-06-04 14:27:00,5.51887,5.52002,5.51801,5.52002,8000000.0
2007-06-04 14:28:00,5.51888,5.51949,5.51806,5.51912,11000000.0
2007-06-04 14:29:00,5.51859,5.5198,5.51789,5.5198,11000000.0
2007-06-04 14:30:00,5.51836,5.51965,5.51759,5.51905,14000000.0
2007-06-04 14:31:00,5.51924,5.51969,5.51834,5.51874,15000000.0
2007-06-04 14:32:00,5.51874,5.51952,5.51807,5.51952,9000000.0
2007-06-04 14:33:00,5.51772,5.51866,5.51717,5.51771,12000000.0
2007-06-04 14:34:00,5.51812,5.51848,5.51718,5.51733,12000000.0
2007-06-04 14:35:00,5.51841,5.51841,5.51692,5.51836,18000000.0
2007-06-04 14:36:00,5.51743,5.51851,5.51736,5.51751,12000000.0
2007-06-04 14:37:00,5.51825,5.51857,5.51665,5.51739,12000000.0
2007-06-04 14:38:00,5.51831,5.51831,5.51624,5.51748,24000000.0
2007-06-04 14:39:00,5.51837,5.51843,5.51636,5.51796,12000000.0
2007-06-04 14:40:00,5.51716,5.51835,5.51682,5.5179,15000000.0
2007-06-04 14:41:00,5.51729,5.51859,5.51729,5.51832,17000000.0
2007-06-04 14:42:00,5.51832,5.51905,5.51741,5.51901,15000000.0
2007-06-04 14:43:00,5.51848,5.51886,5.51734,5.51859,9000000.0
2007-06-04 14:44:00,5.51892,5.51892,5.51756,5.51834,7000000.0
2007-06-04 14:45:00,5.51855,5.5187,5.51726,5.51861,17000000.0
2007-06-04 14:46:00,5.51864,5.51895,5.51673,5.51693,14000000.0
2007-06-04 14:47:00,5.51893,5.51893,5.51659,5.51839,16000000.0
2007-06-04 14:48:00,5.51782,5.5185,5.51688,5.5185,12000000.0
2007-06-04 14:49:00,5.51789,5.51847,5.51726,5.5183,20000000.0
2007-06-04 14:50:00,5.51741,5.51873,5.51697,5.51873,12000000.0
2007-06-04 14:51:00,5.51781,5.51913,5.51761,5.51834,12000000.0
2007-06-04 14:52:00,5.51732,5.51798,5.5164,5.5164,22000000.0
2007-06-04 14:53:00,5.51698,5.51874,5.51698,5.51859,17000000.0
2007-06-04 14:54:00,5.51867,5.51875,5.51698,5.51776,14000000.0
2007-06-04 14:55:00,5.51829,5.51829,5.51572,5.51572,20000000.0
2007-06-04 14:56:00,5.51678,5.51739,5.51486,5.51567,22000000.0
2007-06-04 14:57:00,5.5171,5.5171,5.51547,5.51659,10000000.0
2007-06-04 14:58:00,5.51601,5.51678,5.51512,5.51634,17000000.0
2007-06-04 14:59:00,5.51625,5.51654,5.51504,5.51595,12000000.0
2007-06-04 15:00:00,5.5167,5.51672,5.51515,5.51643,14000000.0
2007-06-04 15:01:00,5.5166,5.51724,5.51624,5.51697,16000000.0
2007-06-04 15:02:00,5.51799,5.51807,5.51691,5.51726,13000000.0
2007-06-04 15:03:00,5.51731,5.51832,5.51706,5.51706,7000000.0
2007-06-04 15:04:00,5.51883,5.51916,5.51748,5.519,12000000.0
2007-06-04 15:05:00,5.51752,5.51904,5.51723,5.51807,20000000.0
2007-06-04 15:06:00,5.51827,5.51844,5.51707,5.51754,9000000.0
2007-06-04 15:07:00,5.51778,5.51814,5.51701,5.51814,9000000.0
2007-06-04 15:08:00,5.51809,5.51809,5.51616,5.51708,14000000.0
2007-06-04 15:09:00,5.51769,5.51769,5.51595,5.51743,14000000.0
2007-06-04 15:10:00,5.51688,5.51828,5.51607,5.51778,15000000.0
2007-06-04 15:11:00,5.51781,5.51799,5.51616,5.51616,10000000.0
2007-06-04 15:12:00,5.51698,5.51757,5.51637,5.51757,10000000.0
2007-06-04 15:13:00,5.51728,5.51767,5.51641,5.51641,20000000.0
2007-06-04 15:14:00,5.51794,5.51828,5.51687,5.51719,10000000.0
2007-06-04 15:15:00,5.51744,5.51779,5.51636,5.51742,13000000.0
2007-06-04 15:16:00,5.51743,5.51743,5.51617,5.51687,11000000.0
2007-06-04 15:17:00,5.51643,5.51643,5.5146,5.51631,17000000.0
2007-06-04 15:18:00,5.51649,5.51702,5.51594,5.51642,11000000.0
2007-06-04 15:19:00,5.51591,5.51659,5.51251,5.51381,18000000.0
2007-06-04 15:20:00,5.51349,5.51535,5.51313,5.51336,14000000.0
2007-06-04 15:21:00,5.51352,5.51461,5.51279,5.51362,15000000.0
2007-06-04 15:22:00,5.51476,5.51483,5.51356,5.51435,8000000.0
2007-06-04 15:23:00,5.51366,5.51646,5.51366,5.5151,15000000.0
2007-06-04 15:24:00,5.51451,5.51502,5.51299,5.51491,12000000.0
2007-06-04 15:25:00,5.51347,5.51416,5.51241,5.51416,12000000.0
2007-06-04 15:26:00,5.51351,5.51477,5.5124,5.51294,15000000.0
2007-06-04 15:27:00,5.51355,5.51439,5.51342,5.51368,12000000.0
2007-06-04 15:28:00,5.51474,5.51512,5.51358,5.51407,12000000.0
2007-06-04 15:29:00,5.51482,5.51482,5.51388,5.51418,10000000.0
2007-06-04 15:30:00,5.51456,5.51504,5.51384,5.51384,12000000.0
2007-06-04 15:31:00,5.51376,5.51576,5.51376,5.51544,19000000.0
2007-06-04 15:32:00,5.51419,5.5146,5.51313,5.51313,7000000.0
2007-06-04 15:33:00,5.51411,5.51438,5.51318,5.51408,7000000.0
2007-06-04 15:34:00,5.5138,5.51483,5.51312,5.5143,12000000.0
2007-06-04 15:35:00,5.51468,5.51468,5.51318,5.51379,17000000.0
2007-06-04 15:36:00,5.51364,5.51485,5.51353,5.51416,11000000.0
2007-06-04 15:37:00,5.51455,5.5152,5.5117,5.5117,14000000.0
2007-06-04 15:38:00,5.51158,5.51291,5.51049,5.51169,20000000.0
2007-06-04 15:39:00,5.51111,5.51254,5.51111,5.51254,8000000.0
2007-06-04 15:40:00,5.51304,5.51397,5.51147,5.51147,11000000.0
2007-06-04 15:41:00,5.51335,5.51336,5.51238,5.5127,10000000.0
2007-06-04 15:42:00,5.51396,5.51443,5.51248,5.513,13000000.0
2007-06-04 15:43:00,5.51189,5.51391,5.51164,5.51391,14000000.0
2007-06-04 15:44:00,5.51296,5.51392,5.51276,5.51392,8000000.0
2007-06-04 15:45:00,5.5144,5.5144,5.51248,5.51393,10000000.0
2007-06-04 15:46:00,5.51322,5.51436,5.51256,5.51381,12000000.0
2007-06-04 15:47:00,5.51366,5.51469,5.51289,5.51352,18000000.0
2007-06-04 15:48:00,5.51414,5.51544,5.51409,5.51466,9000000.0
2007-06-04 15:49:00,5.5157,5.51617,5.51448,5.51515,14000000.0
2007-06-04 15:50:00,5.51638,5.51638,5.51496,5.51541,18000000.0
2007-06-04 15:51:00,5.51557,5.51648,5.51513,5.51648,8000000.0
2007-06-04 15:52:00,5.51633,5.51633,5.51421,5.51493,11000000.0
2007-06-04 15:53:00,5.51532,5.51656,5.51496,5.51656,15000000.0
2007-06-04 15:54:00,5.51572,5.51591,5.5143,5.5143,9000000.0
2007-06-04 15:55:00,5.51336,5.51478,5.513,5.51364,9000000.0
2007-06-04 15:56:00,5.51453,5.515,5.51363,5.51397,11000000.0
2007-06-04 15:57:00,5.51413,5.51563,5.51355,5.51458,15000000.0
2007-06-04 15:58:00,5.51483,5.51523,5.51383,5.51523,13000000.0
2007-06-04 15:59:00,5.51442,5.5145,5.51266,5.51266,15000000.0
2007-06-04 16:00:00,5.51333,5.51428,5.51295,5.51377,11000000.0
2007-06-04 16:01:00,5.51409,5.51501,5.51384,5.51446,14000000.0
2007-06-04 16:02:00,5.51478,5.51478,5.5136,5.51365,11000000.0
2007-06-04 16:03:00,5.51546,5.51546,5.51414,5.51541,8000000.0
2007-06-04 16:04:00,5.51499,5.51555,5.51434,5.51521,8000000.0
2007-06-04 16:05:00,5.51476,5.51524,5.51379,5.51404,8000000.0
2007-06-04 16:06:00,5.51451,5.51509,5.5135,5.5137,16000000.0
2007-06-04 16:07:00,5.5156,5.5156,5.51332,5.51481,18000000.0
2007-06-04 16:08:00,5.51458,5.51551,5.51387,5.51448,14000000.0
2007-06-04 16:09:00,5.51548,5.51591,5.51441,5.515,12000000.0
2007-06-04 16:10:00,5.51501,5.51532,5.51461,5.51525,10000000.0
2007-06-04 16:11:00,5.51401,5.51601,5.51401,5.51541,13000000.0
2007-06-04 16:12:00,5.51565,5.51589,5.51392,5.51392,16000000.0
2007-06-04 16:13:00,5.5155,5.5158,5.51462,5.51512,7000000.0
2007-06-04 16:14:00,5.51586,5.51588,5.51447,5.51569,16000000.0
2007-06-04 16:15:00,5.51424,5.51596,5.51397,5.51596,15000000.0
2007-06-04 16:16:00,5.5166,5.5166,5.51486,5.51602,17000000.0
2007-06-04 16:17:00,5.51653,5.51653,5.51494,5.51563,10000000.0
2007-06-04 16:18:00,5.51594,5.51619,5.5151,5.51619,10000000.0
2007-06-04 16:19:00,5.51594,5.51617,5.51459,5.5146,12000000.0
2007-06-04 16:20:00,5.51443,5.51576,5.51443,5.51501,11000000.0
2007-06-04 16:21:00,5.51525,5.51599,5.51497,5.51552,8000000.0
2007-06-04 16:22:00,5.51486,5.51666,5.51486,5.51641,16000000.0
2007-06-04 16:23:00,5.51663,5.51668,5.51562,5.51668,11000000.0
2007-06-04 16:24:00,5.5166,5.5166,5.515,5.51547,14000000.0
2007-06-04 16:25:00,5.51617,5.5179,5.51523,5.5179,13000000.0
2007-06-04 16:26:00,5.51741,5.51873,5.51727,5.51777,16000000.0
2007-06-04 16:27:00,5.51775,5.51898,5.51676,5.517,20000000.0
2007-06-04 16:28:00,5.5183,5.5183,5.51713,5.5172,12000000.0
2007-06-04 16:29:00,5.51823,5.51823,5.51512,5.51703,13000000.0
2007-06-04 16:30:00,5.51681,5.51691,5.51521,5.51521,17000000.0
2007-06-04 16:31:00,5.51593,5.51675,5.51505,5.51505,13000000.0
2007-06-04 16:32:00,5.5166,5.51695,5.51531,5.51602,10000000.0
2007-06-04 16:33:00,5.51617,5.51664,5.51454,5.51664,15000000.0
2007-06-04 16:34:00,5.51646,5.51719,5.51559,5.51719,9000000.0
2007-06-04 16:35:00,5.51684,5.51702,5.51514,5.51573,18000000.0
2007-06-04 16:36:00,5.51736,5.51753,5.51605,5.51605,8000000.0
2007-06-04 16:37:00,5.51663,5.51701,5.5158,5.51639,22000000.0
2007-06-04 16:38:00,5.51614,5.51665,5.51518,5.51518,14000000.0
2007-06-04 16:39:00,5.51673,5.5174,5.51535,5.51662,14000000.0
2007-06-04 16:40:00,5.51642,5.51642,5.51439,5.51439,17000000.0
2007-06-04 16:41:00,5.51572,5.5162,5.51461,5.51599,9000000.0
2007-06-04 16:42:00,5.51549,5.51583,5.51389,5.51515,13000000.0
2007-06-04 16:43:00,5.51621,5.51621,5.51466,5.51545,13000000.0
2007-06-04 16:44:00,5.515,5.5157,5.51453,5.5157,11000000.0
2007-06-04 16:45:00,5.51442,5.51575,5.51383,5.51439,18000000.0
2007-06-04 16:46:00,5.51473,5.51508,5.51416,5.51416,11000000.0
2007-06-04 16:47:00,5.51548,5.51548,5.51403,5.51488,15000000.0
2007-06-04 16:48:00,5.51468,5.51555,5.51405,5.51555,7000000.0
2007-06-04 16:49:00,5.51521,5.51564,5.51421,5.51564,16000000.0
2007-06-04 16:50:00,5.5157,5.51624,5.51398,5.51624,9000000.0
2007-06-04 16:51:00,5.51683,5.51707,5.51544,5.51612,22000000.0
2007-06-04 16:52:00,5.51628,5.51655,5.51583,5.51587,11000000.0
2007-06-04 16:53:00,5.51537,5.51736,5.51537,5.51644,12000000.0
2007-06-04 16:54:00,5.51716,5.51716,5.51541,5.51541,17000000.0
2007-06-04 16:55:00,5.51648,5.51697,5.51619,5.51627,15000000.0
2007-06-04 16:56:00,5.51729,5.51769,5.51635,5.51769,11000000.0
2007-06-04 16:57:00,5.51776,5.51791,5.51615,5.51682,8000000.0
2007-06-04 16:58:00,5.51694,5.51735,5.5159,5.51729,12000000.0
2007-06-04 16:59:00,5.51679,5.51793,5.51583,5.51618,15000000.0
2007-06-04 17:00:00,5.51775,5.51796,5.516,5.51717,10000000.0
2007-06-04 17:01:00,5.51745,5.51807,5.51702,5.51771,10000000.0
2007-06-04 17:02:00,5.51924,5.51924,5.51759,5.51848,8000000.0
2007-06-04 17:03:00,5.51815,5.51854,5.51758,5.51848,11000000.0
2007-06-04 17:04:00,5.51848,5.51894,5.5177,5.51804,10000000.0
2007-06-04 17:05:00,5.51853,5.51939,5.51771,5.51939,18000000.0
2007-06-04 17:06:00,5.51935,5.51949,5.51794,5.51925,9000000.0
2007-06-04 17:07:00,5.51907,5.51962,5.51832,5.51951,20000000.0
2007-06-04 17:08:00,5.51878,5.5191,5.51836,5.51887,11000000.0
2007-06-04 17:09:00,5.51944,5.51944,5.51763,5.5179,14000000.0
2007-06-04 17:10:00,5.51695,5.51761,5.51646,5.51686,10000000.0
2007-06-04 17:11:00,5.51856,5.51895,5.51738,5.51782,12000000.0
2007-06-04 17:12:00,5.51915,5.51928,5.51825,5.51862,7000000.0
2007-06-04 17:13:00,5.5182,5.51896,5.51787,5.51829,13000000.0
2007-06-04 17:14:00,5.51891,5.51924,5.51845,5.51923,13000000.0
2007-06-04 17:15:00,5.51891,5.51891,5.51708,5.51818,12000000.0
2007-06-04 17:16:00,5.5188,5.51893,5.51686,5.51848,13000000.0
2007-06-04 17:17:00,5.51843,5.51843,5.51739,5.51739,12000000.0
2007-06-04 17:18:00,5.51682,5.51826,5.51682,5.51807,15000000.0
2007-06-04 17:19:00,5.51692,5.51769,5.51639,5.51639,10000000.0
2007-06-04 17:20:00,5.5163,5.51744,5.51567,5.51741,13000000.0
2007-06-04 17:21:00,5.51596,5.51697,5.51528,5.51674,17000000.0
2007-06-04 17:22:00,5.5147,5.51601,5.5147,5.51572,15000000.0
2007-06-04 17:23:00,5.51471,5.51584,5.51454,5.51454,10000000.0
2007-06-04 17:24:00,5.51565,5.51617,5.51436,5.5157,17000000.0
2007-06-04 17:25:00,5.51573,5.51584,5.51453,5.5146,11000000.0
2007-06-04 17:26:00,5.51486,5.51535,5.51455,5.51533,12000000.0
2007-06-04 17:27:00,5.51506,5.51544,5.51453,5.5151,9000000.0
2007-06-04 17:28:00,5.51571,5.51571,5.51454,5.51557,16000000.0
2007-06-04 17:29:00,5.51466,5.51576,5.51436,5.51576,9000000.0
2007-06-04 17:30:00,5.51548,5.5156,5.51338,5.51338,11000000.0
2007-06-04 17:31:00,5.51479,5.51479,5.51314,5.51448,13000000.0
2007-06-04 17:32:00,5.51374,5.51428,5.51229,5.51404,13000000.0
2007-06-04 17:33:00,5.51298,5.51298,5.51137,5.51182,11000000.0
2007-06-04 17:34:00,5.51223,5.51355,5.51223,5.51245,12000000.0
2007-06-04 17:35:00,5.51342,5.51456,5.5134,5.51393,13000000.0
2007-06-04 17:36:00,5.5141,5.51475,5.51304,5.5141,14000000.0
2007-06-04 17:37:00,5.51481,5.51481,5.51372,5.51387,10000000.0
2007-06-04 17:38:00,5.51486,5.51486,5.51404,5.5143,7000000.0
2007-06-04 17:39:00,5.51416,5.51521,5.51362,5.51415,16000000.0
2007-06-04 17:40:00,5.51476,5.51547,5.51383,5.51462,17000000.0
2007-06-04 17:41:00,5.51521,5.5156,5.51415,5.5156,16000000.0
2007-06-04 17:42:00,5.51547,5.51547,5.51251,5.51382,16000000.0
2007-06-04 17:43:00,5.51341,5.51387,5.5122,5.51278,17000000.0
2007-06-04 17:44:00,5.5128,5.51356,5.51227,5.51313,8000000.0
2007-06-04 17:45:00,5.51351,5.51465,5.51303,5.5135,11000000.0
2007-06-04 17:46:00,5.51431,5.51502,5.51393,5.5148,9000000.0
2007-06-04 17:47:00,5.5136,5.51482,5.51276,5.51379,19000000.0
2007-06-04 17:48:00,5.51402,5.51457,5.51294,5.51407,16000000.0
2007-06-04 17:49:00,5.51363,5.51427,5.51338,5.51427,15000000.0
2007-06-04 17:50:00,5.51472,5.51472,5.51333,5.5145,11000000.0
2007-06-04 17:51:00,5.51395,5.51395,5.51266,5.51339,9000000.0
2007-06-04 17:52:00,5.51454,5.51466,5.51365,5.5143,11000000.0
2007-06-04 17:53:00,5.51433,5.51517,5.51382,5.51421,9000000.0
2007-06-04 17:54:00,5.51397,5.51497,5.51345,5.51497,10000000.0
2007-06-04 17:55:00,5.51526,5.51572,5.51479,5.5152,10000000.0
2007-06-04 17:56:00,5.51619,5.51644,5.5149,5.51584,16000000.0
2007-06-04 17:57:00,5.51554,5.51618,5.51466,5.51539,14000000.0
2007-06-04 17:58:00,5.5165,5.5165,5.51441,5.51609,24000000.0
2007-06-04 17:59:00,5.51609,5.51609,5.51517,5.51567,11000000.0
2007-06-04 18:00:00,5.5145,5.51566,5.5145,5.51519,10000000.0
2007-06-04 18:01:00,5.51453,5.51556,5.51403,5.51556,14000000.0
2007-06-04 18:02:00,5.51508,5.51642,5.51435,5.5163,12000000.0
2007-06-04 18:03:00,5.51524,5.5163,5.51497,5.5163,17000000.0
2007-06-04 18:04:00,5.51565,5.51708,5.51514,5.51627,15000000.0
2007-06-04 18:05:00,5.51726,5.51772,5.51597,5.51761,15000000.0
2007-06-04 18:06:00,5.51648,5.51749,5.51584,5.51729,15000000.0
2007-06-04 18:07:00,5.51692,5.51751,5.51587,5.51606,16000000.0
2007-06-04 18:08:00,5.51571,5.51677,5.51529,5.51628,16000000.0
2007-06-04 18:09:00,5.51591,5.51687,5.51548,5.51615,12000000.0
2007-06-04 18:10:00,5.51621,5.51686,5.51539,5.51607,17000000.0
2007-06-04 18:11:00,5.51599,5.51704,5.51537,5.51632,16000000.0
2007-06-04 18:12:00,5.5162,5.5172,5.51588,5.5172,13000000.0
2007-06-04 18:13:00,5.51621,5.51662,5.51498,5.51573,17000000.0
2007-06-04 18:14:00,5.51634,5.5169,5.51548,5.51611,13000000.0
2007-06-04 18:15:00,5.51591,5.51669,5.51539,5.51618,13000000.0
2007-06-04 18:16:00,5.51606,5.5175,5.51579,5.51638,15000000.0
2007-06-04 18:17:00,5.51613,5.51613,5.51565,5.5157,16000000.0
2007-06-04 18:18:00,5.51686,5.51739,5.51587,5.51729,18000000.0
2007-06-04 18:19:00,5.51557,5.5168,5.51533,5.51602,12000000.0
2007-06-04 18:20:00,5.51559,5.51654,5.51526,5.5165,16000000.0
2007-06-04 18:21:00,5.51624,5.51637,5.515,5.51628,19000000.0
2007-06-04 18:22:00,5.51543,5.51614,5.51477,5.51544,20000000.0
2007-06-04 18:23:00,5.51622,5.51622,5.51462,5.51587,16000000.0
2007-06-04 18:24:00,5.51606,5.51606,5.51405,5.5148,14000000.0
2007-06-04 18:25:00,5.51546,5.5163,5.51483,5.5163,18000000.0
2007-06-04 18:26:00,5.51534,5.51592,5.51467,5.51592,9000000.0
2007-06-04 18:27:00,5.51528,5.51591,5.51449,5.51591,16000000.0
2007-06-04 18:28:00,5.51634,5.51664,5.51542,5.51655,11000000.0
2007-06-04 18:29:00,5.51459,5.51606,5.51459,5.51521,15000000.0
2007-06-04 18:30:00,5.51548,5.51684,5.51548,5.51567,14000000.0
2007-06-04 18:31:00,5.51523,5.5156,5.5151,5.5156,19000000.0
2007-06-04 18:32:00,5.51586,5.51693,5.51586,5.51614,13000000.0
2007-06-04 18:33:00,5.51605,5.51704,5.51568,5.51596,13000000.0
2007-06-04 18:34:00,5.51555,5.51706,5.51555,5.51706,9000000.0
2007-06-04 18:35:00,5.51701,5.51701,5.51559,5.51563,14000000.0
2007-06-04 18:36:00,5.51538,5.51654,5.51531,5.51569,12000000.0
2007-06-04 18:37:00,5.51607,5.51693,5.5155,5.51693,13000000.0
2007-06-04 18:38:00,5.5166,5.51682,5.51546,5.51682,17000000.0
2007-06-04 18:39:00,5.51713,5.51725,5.51583,5.51725,18000000.0
2007-06-04 18:40:00,5.51732,5.51743,5.51561,5.51561,14000000.0
2007-06-04 18:41:00,5.51744,5.51773,5.51736,5.51762,18000000.0
2007-06-04 18:42:00,5.51596,5.5161,5.51562,5.51562,14000000.0
2007-06-04 18:43:00,5.51718,5.51763,5.51614,5.51614,14000000.0
2007-06-04 18:44:00,5.51664,5.51772,5.51611,5.51706,12000000.0
2007-06-04 18:45:00,5.51646,5.51807,5.51646,5.51807,17000000.0
2007-06-04 18:46:00,5.51712,5.51793,5.51644,5.5174,15000000.0
2007-06-04 18:47:00,5.5175,5.51756,5.51672,5.51692,16000000.0
2007-06-04 18:48:00,5.51692,5.5174,5.51631,5.51689,11000000.0
2007-06-04 18:49:00,5.51657,5.51806,5.51657,5.51763,8000000.0
2007-06-04 18:50:00,5.51831,5.51862,5.51724,5.51748,16000000.0
2007-06-04 18:51:00,5.51834,5.51834,5.51699,5.51797,19000000.0
2007-06-04 18:52:00,5.51757,5.51794,5.51711,5.51722,10000000.0
2007-06-04 18:53:00,5.51822,5.51822,5.51716,5.51735,10000000.0
2007-06-04 18:54:00,5.51841,5.51841,5.51627,5.51742,11000000.0
2007-06-04 18:55:00,5.51785,5.51785,5.51651,5.51651,8000000.0
2007-06-04 18:56:00,5.51643,5.51696,5.5156,5.51696,16000000.0
2007-06-04 18:57:00,5.51679,5.51679,5.51492,5.5151,8000000.0
2007-06-04 18:58:00,5.51701,5.51737,5.51579,5.51595,13000000.0
2007-06-04 18:59:00,5.51569,5.51681,5.515,5.5168,17000000.0
2007-06-04 19:00:00,5.51654,5.51766,5.51619,5.51619,13000000.0
2007-06-04 19:01:00,5.51743,5.51771,5.5169,5.51771,12000000.0
2007-06-04 19:02:00,5.51758,5.51758,5.51579,5.51579,16000000.0
2007-06-04 19:03:00,5.51673,5.51702,5.51589,5.51628,17000000.0
2007-06-04 19:04:00,5.516,5.51693,5.516,5.51665,12000000.0
2007-06-04 19:05:00,5.5175,5.5175,5.51566,5.51672,17000000.0
2007-06-04 19:06:00,5.5152,5.51702,5.51517,5.51654,7000000.0
2007-06-04 19:07:00,5.51778,5.51778,5.51645,5.51669,20000000.0
2007-06-04 19:08:00,5.51751,5.5188,5.51751,5.51878,21000000.0
2007-06-04 19:09:00,5.51874,5.51919,5.51774,5.51919,16000000.0
2007-06-04 19:10:00,5.51793,5.51872,5.51736,5.51824,14000000.0
2007-06-04 19:11:00,5.51767,5.51767,5.5167,5.51717,12000000.0
2007-06-04 19:12:00,5.51698,5.51835,5.51689,5.51797,18000000.0
2007-06-04 19:13:00,5.51786,5.51838,5.51623,5.51788,14000000.0
2007-06-04 19:14:00,5.51905,5.51907,5.51808,5.5188,18000000.0
2007-06-04 19:15:00,5.51902,5.51937,5.51816,5.51853,9000000.0
2007-06-04 19:16:00,5.51783,5.51908,5.51747,5.51784,12000000.0
2007-06-04 19:17:00,5.51861,5.51911,5.51761,5.51911,14000000.0
2007-06-04 19:18:00,5.51869,5.51889,5.51754,5.51787,16000000.0
2007-06-04 19:19:00,5.51807,5.51875,5.51754,5.51828,7000000.0
2007-06-04 19:20:00,5.51783,5.51832,5.51776,5.51807,8000000.0
2007-06-04 19:21:00,5.51819,5.51865,5.51747,5.51793,18000000.0
2007-06-04 19:22:00,5.51795,5.51839,5.51774,5.51796,9000000.0
2007-06-04 19:23:00,5.51876,5.51876,5.51744,5.51828,10000000.0
2007-06-04 19:24:00,5.51806,5.51882,5.51768,5.51882,11000000.0
2007-06-04 19:25:00,5.51834,5.51948,5.51784,5.51948,17000000.0
2007-06-04 19:26:00,5.51819,5.51937,5.51819,5.51937,11000000.0
2007-06-04 19:27:00,5.51937,5.51937,5.51815,5.51871,13000000.0
2007-06-04 19:28:00,5.519,5.51912,5.51815,5.51842,10000000.0
2007-06-04 19:29:00,5.51863,5.51888,5.51788,5.51872,11000000.0
2007-06-04 19:30:00,5.51831,5.51916,5.51789,5.51891,12000000.0
2007-06-04 19:31:00,5.51912,5.51912,5.518,5.51895,8000000.0
2007-06-04 19:32:00,5.51789,5.51928,5.51789,5.51829,11000000.0
2007-06-04 19:33:00,5.51933,5.51933,5.51777,5.51811,13000000.0
2007-06-04 19:34:00,5.51795,5.51835,5.51772,5.51835,12000000.0
2007-06-04 19:35:00,5.51841,5.51863,5.51772,5.51772,13000000.0
2007-06-04 19:36:00,5.51847,5.52001,5.51793,5.51954,12000000.0
2007-06-04 19:37:00,5.51979,5.52039,5.51888,5.51904,8000000.0
2007-06-04 19:38:00,5.5203,5.5203,5.51917,5.51941,20000000.0
2007-06-04 19:39:00,5.52058,5.52058,5.5188,5.51952,11000000.0
2007-06-04 19:40:00,5.51923,5.51923,5.5183,5.51852,11000000.0
2007-06-04 19:41:00,5.52005,5.52005,5.51855,5.5189,9000000.0
2007-06-04 19:42:00,5.51954,5.51973,5.51863,5.51863,10000000.0
2007-06-04 19:43:00,5.51995,5.52017,5.51984,5.52017,14000000.0
2007-06-04 19:44:00,5.52008,5.52008,5.51845,5.51997,15000000.0
2007-06-04 19:45:00,5.51829,5.51983,5.51829,5.51983,12000000.0
2007-06-04 19:46:00,5.51867,5.52017,5.51867,5.52001,11000000.0
2007-06-04 19:47:00,5.52015,5.52015,5.51995,5.52007,10000000.0
2007-06-04 19:48:00,5.51865,5.51885,5.51865,5.51865,9000000.0
2007-06-04 19:49:00,5.52035,5.52035,5.52015,5.52015,16000000.0
2007-06-04 19:50:00,5.51826,5.51988,5.51826,5.51988,10000000.0
2007-06-04 19:51:00,5.51982,5.51982,5.51874,5.51882,11000000.0
2007-06-04 19:52:00,5.51873,5.51959,5.51837,5.51884,19000000.0
2007-06-04 19:53:00,5.51881,5.51955,5.5185,5.51955,19000000.0
2007-06-04 19:54:00,5.51913,5.51925,5.51784,5.5191,14000000.0
2007-06-04 19:55:00,5.51763,5.51919,5.51763,5.5178,16000000.0
2007-06-04 19:56:00,5.51889,5.51937,5.5178,5.5178,12000000.0
2007-06-04 19:57:00,5.5181,5.51873,5.51774,5.51807,14000000.0
2007-06-04 19:58:00,5.5176,5.51898,5.5176,5.51829,13000000.0
2007-06-04 19:59:00,5.5181,5.51887,5.51746,5.51887,10000000.0
2007-06-04 20:00:00,5.51786,5.51916,5.51783,5.51846,15000000.0
2007-06-04 20:01:00,5.51751,5.51827,5.51689,5.5174,14000000.0
2007-06-04 20:02:00,5.51861,5.51861,5.51701,5.51728,8000000.0
2007-06-04 20:03:00,5.51831,5.5186,5.51713,5.51822,13000000.0
2007-06-04 20:04:00,5.51755,5.5186,5.51657,5.51818,12000000.0
2007-06-04 20:05:00,5.51795,5.51816,5.5171,5.5171,11000000.0
2007-06-04 20:06:00,5.51758,5.51789,5.51701,5.51753,10000000.0
2007-06-04 20:07:00,5.51742,5.51742,5.51707,5.51725,13000000.0
2007-06-04 20:08:00,5.51802,5.51855,5.51802,5.51805,16000000.0
2007-06-04 20:09:00,5.51716,5.51808,5.51634,5.51634,17000000.0
2007-06-04 20:10:00,5.51674,5.51701,5.51639,5.51701,10000000.0
2007-06-04 20:11:00,5.51575,5.51595,5.51575,5.51588,13000000.0
2007-06-04 20:12:00,5.51682,5.51687,5.51653,5.51653,15000000.0
2007-06-04 20:13:00,5.51669,5.5173,5.51597,5.51683,13000000.0
2007-06-04 20:14:00,5.51622,5.51683,5.51598,5.51598,8000000.0
2007-06-04 20:15:00,5.51632,5.51696,5.51578,5.51578,10000000.0
2007-06-04 20:16:00,5.51689,5.51722,5.51609,5.51633,14000000.0
2007-06-04 20:17:00,5.51654,5.51729,5.51587,5.51666,13000000.0
2007-06-04 20:18:00,5.51607,5.51629,5.51607,5.51615,7000000.0
2007-06-04 20:19:00,5.51611,5.51712,5.51585,5.51614,11000000.0
2007-06-04 20:20:00,5.51691,5.51728,5.51626,5.51672,19000000.0
2007-06-04 20:21:00,5.51771,5.51771,5.51738,5.51744,11000000.0
2007-06-04 20:22:00,5.51674,5.51732,5.51611,5.51643,11000000.0
2007-06-04 20:23:00,5.51643,5.51643,5.51504,5.51607,13000000.0
2007-06-04 20:24:00,5.51631,5.5167,5.51626,5.51626,9000000.0
2007-06-04 20:25:00,5.51682,5.51722,5.5162,5.5164,18000000.0
2007-06-04 20:26:00,5.51708,5.51721,5.51636,5.51636,7000000.0
2007-06-04 20:27:00,5.51766,5.51776,5.51655,5.51776,9000000.0
2007-06-04 20:28:00,5.51632,5.51761,5.51632,5.51722,13000000.0
2007-06-04 20:29:00,5.5179,5.5179,5.51638,5.51638,14000000.0
2007-06-04 20:30:00,5.51724,5.51743,5.51645,5.51645,16000000.0
2007-06-04 20:31:00,5.51649,5.51692,5.51576,5.51692,22000000.0
2007-06-04 20:32:00,5.51606,5.51743,5.51604,5.51743,12000000.0
2007-06-04 20:33:00,5.51715,5.51742,5.51616,5.51684,13000000.0
2007-06-04 20:34:00,5.51718,5.51723,5.5164,5.5164,15000000.0
2007-06-04 20:35:00,5.51627,5.51643,5.51597,5.51622,16000000.0
2007-06-04 20:36:00,5.51765,5.51785,5.51765,5.51785,15000000.0
2007-06-04 20:37:00,5.51751,5.51762,5.51692,5.51692,14000000.0
2007-06-04 20:38:00,5.51615,5.51617,5.51576,5.51586,13000000.0
2007-06-04 20:39:00,5.51615,5.51615,5.51595,5.51595,18000000.0
2007-06-04 20:40:00,5.51588,5.51629,5.51587,5.51629,14000000.0
2007-06-04 20:41:00,5.51606,5.51631,5.516,5.51624,18000000.0
2007-06-04 20:42:00,5.51773,5.51779,5.51753,5.51755,12000000.0
2007-06-04 20:43:00,5.5178,5.51801,5.51773,5.51777,18000000.0
2007-06-04 20:44:00,5.51734,5.51734,5.51486,5.51629,18000000.0
2007-06-04 20:45:00,5.51644,5.51644,5.51521,5.51524,11000000.0
2007-06-04 20:46:00,5.5149,5.51566,5.51472,5.51472,18000000.0
2007-06-04 20:47:00,5.51516,5.51638,5.51482,5.51561,20000000.0
2007-06-04 20:48:00,5.51575,5.5164,5.51501,5.51587,17000000.0
2007-06-04 20:49:00,5.51531,5.51612,5.51496,5.51545,16000000.0
2007-06-04 20:50:00,5.51507,5.51577,5.51491,5.51515,8000000.0
2007-06-04 20:51:00,5.51482,5.51523,5.51482,5.51514,8000000.0
2007-06-04 20:52:00,5.51553,5.51611,5.51532,5.51611,12000000.0
2007-06-04 20:53:00,5.51392,5.51512,5.51392,5.51442,16000000.0
2007-06-04 20:54:00,5.51518,5.51528,5.51372,5.51421,15000000.0
2007-06-04 20:55:00,5.514,5.51546,5.51393,5.51432,16000000.0
2007-06-04 20:56:00,5.51565,5.5159,5.51426,5.51462,7000000.0
2007-06-04 20:57:00,5.5147,5.51618,5.51468,5.51557,14000000.0
2007-06-04 20:58:00,5.51563,5.51589,5.51492,5.51497,10000000.0
2007-06-04 20:59:00,5.51649,5.51649,5.5151,5.51549,11000000.0
2007-06-04 21:00:00,5.51474,5.51627,5.51437,5.51437,14000000.0
2007-06-04 21:01:00,5.51468,5.51475,5.51455,5.51468,12000000.0
2007-06-04 21:02:00,5.51475,5.51495,5.51475,5.51488,17000000.0
2007-06-04 21:03:00,5.51653,5.51669,5.51644,5.51644,11000000.0
2007-06-04 21:04:00,5.51434,5.51451,5.51433,5.51449,10000000.0
2007-06-04 21:05:00,5.51636,5.51636,5.51497,5.51497,8000000.0
2007-06-04 21:06:00,5.51475,5.51475,5.51455,5.51475,13000000.0
2007-06-04 21:07:00,5.51466,5.51486,5.51459,5.51484,14000000.0
2007-06-04 21:08:00,5.51465,5.51479,5.51465,5.5147,8000000.0
2007-06-04 21:09:00,5.51463,5.51476,5.51451,5.51472,13000000.0
2007-06-04 21:10:00,5.51469,5.51482,5.51454,5.51457,17000000.0
2007-06-04 21:11:00,5.5162,5.51631,5.51518,5.51609,15000000.0
2007-06-04 21:12:00,5.5156,5.51621,5.5153,5.51541,11000000.0
2007-06-04 21:13:00,5.5165,5.5165,5.51442,5.51615,12000000.0
2007-06-04 21:14:00,5.51508,5.51648,5.51465,5.51465,14000000.0
2007-06-04 21:15:00,5.5152,5.51616,5.5147,5.51616,13000000.0
2007-06-04 21:16:00,5.51545,5.51645,5.51536,5.51585,12000000.0
2007-06-04 21:17:00,5.5158,5.51645,5.5148,5.51579,16000000.0
2007-06-04 21:18:00,5.51554,5.51626,5.51474,5.51626,15000000.0
2007-06-04 21:19:00,5.51515,5.51516,5.51478,5.51479,15000000.0
2007-06-04 21:20:00,5.51516,5.51532,5.51442,5.51442,8000000.0
2007-06-04 21:21:00,5.51542,5.51562,5.51534,5.5156,17000000.0
2007-06-04 21:22:00,5.51455,5.51472,5.51421,5.51434,11000000.0
2007-06-04 21:23:00,5.51412,5.51414,5.51385,5.51413,23000000.0
2007-06-04 21:24:00,5.51423,5.51423,5.5139,5.51401,13000000.0
2007-06-04 21:25:00,5.51586,5.51586,5.51446,5.51447,15000000.0
2007-06-04 21:26:00,5.51505,5.51505,5.51485,5.51505,10000000.0
2007-06-04 21:27:00,5.51541,5.51586,5.51446,5.51482,10000000.0
2007-06-04 21:28:00,5.51531,5.51531,5.51394,5.51394,13000000.0
2007-06-04 21:29:00,5.51451,5.51451,5.51388,5.51391,10000000.0
2007-06-04 21:30:00,5.514,5.51439,5.51399,5.51422,16000000.0
2007-06-04 21:31:00,5.5153,5.5153,5.51427,5.51525,18000000.0
2007-06-04 21:32:00,5.51444,5.51444,5.51388,5.51388,15000000.0
2007-06-04 21:33:00,5.51421,5.5155,5.51421,5.5155,13000000.0
2007-06-04 21:34:00,5.51503,5.51503,5.51348,5.51474,9000000.0
2007-06-04 21:35:00,5.51458,5.51583,5.51405,5.51583,8000000.0
2007-06-04 21:36:00,5.51448,5.51509,5.51422,5.51422,18000000.0
2007-06-04 21:37:00,5.51506,5.51596,5.51418,5.51596,22000000.0
2007-06-04 21:38:00,5.51479,5.51512,5.51432,5.51512,9000000.0
2007-06-04 21:39:00,5.51466,5.51492,5.51378,5.51492,11000000.0
2007-06-04 21:40:00,5.51542,5.51542,5.51382,5.51429,19000000.0
2007-06-04 21:41:00,5.51481,5.5154,5.51377,5.51442,12000000.0
2007-06-04 21:42:00,5.5152,5.5152,5.51401,5.51401,11000000.0
2007-06-04 21:43:00,5.51436,5.51502,5.51436,5.51475,14000000.0
2007-06-04 21:44:00,5.51397,5.51419,5.51392,5.51393,13000000.0
2007-06-04 21:45:00,5.5149,5.51531,5.51417,5.51529,12000000.0
2007-06-04 21:46:00,5.51437,5.51468,5.51387,5.51446,14000000.0
2007-06-04 21:47:00,5.51483,5.51483,5.51396,5.51396,17000000.0
2007-06-04 21:48:00,5.51375,5.51406,5.51375,5.51389,16000000.0
2007-06-04 21:49:00,5.51402,5.51402,5.51371,5.51382,14000000.0
2007-06-04 21:50:00,5.51423,5.51502,5.51386,5.51397,13000000.0
2007-06-04 21:51:00,5.51417,5.51525,5.51417,5.51507,14000000.0
2007-06-04 21:52:00,5.51515,5.51529,5.51402,5.51485,17000000.0
2007-06-04 21:53:00,5.51492,5.51545,5.51392,5.51411,27000000.0
2007-06-04 21:54:00,5.51505,5.51505,5.51485,5.51498,10000000.0
2007-06-04 21:55:00,5.51505,5.51505,5.51485,5.51505,8000000.0
2007-06-04 21:56:00,5.51598,5.51598,5.51379,5.51452,16000000.0
2007-06-04 21:57:00,5.5145,5.5145,5.51329,5.51446,18000000.0
2007-06-04 21:58:00,5.51333,5.5145,5.51324,5.51343,18000000.0
2007-06-04 21:59:00,5.51294,5.51457,5.51294,5.5135,17000000.0
2007-06-04 22:00:00,5.5141,5.5144,5.51315,5.51406,9000000.0
2007-06-04 22:01:00,5.5139,5.51481,5.51322,5.51322,22000000.0
2007-06-04 22:02:00,5.51355,5.51375,5.51355,5.51375,11000000.0
2007-06-04 22:03:00,5.51371,5.51387,5.51359,5.51367,16000000.0
2007-06-04 22:04:00,5.5133,5.51455,5.51299,5.51299,12000000.0
2007-06-04 22:05:00,5.51481,5.51502,5.5133,5.51332,7000000.0
2007-06-04 22:06:00,5.51429,5.51429,5.51352,5.51384,15000000.0
2007-06-04 22:07:00,5.51489,5.5153,5.51384,5.51525,19000000.0
2007-06-04 22:08:00,5.51449,5.51516,5.51399,5.51511,11000000.0
2007-06-04 22:09:00,5.51303,5.51497,5.51303,5.51462,10000000.0
2007-06-04 22:10:00,5.51484,5.51533,5.51406,5.51423,10000000.0
2007-06-04 22:11:00,5.51367,5.5152,5.51367,5.51438,18000000.0
2007-06-04 22:12:00,5.51393,5.51393,5.5137,5.51388,11000000.0
2007-06-04 22:13:00,5.51455,5.51455,5.51435,5.51455,14000000.0
2007-06-04 22:14:00,5.51459,5.51536,5.51414,5.51414,24000000.0
2007-06-04 22:15:00,5.51427,5.51518,5.51349,5.51433,13000000.0
2007-06-04 22:16:00,5.51344,5.51362,5.51339,5.51362,13000000.0
2007-06-04 22:17:00,5.51435,5.51455,5.51435,5.51448,8000000.0
2007-06-04 22:18:00,5.51459,5.51481,5.51387,5.51481,13000000.0
2007-06-04 22:19:00,5.51468,5.51539,5.51411,5.51539,14000000.0
2007-06-04 22:20:00,5.5152,5.5152,5.51375,5.51375,21000000.0
2007-06-04 22:21:00,5.51575,5.51578,5.51554,5.51555,13000000.0
2007-06-04 22:22:00,5.51425,5.51445,5.51425,5.51438,12000000.0
2007-06-04 22:23:00,5.51423,5.51445,5.51414,5.5143,18000000.0
2007-06-04 22:24:00,5.51436,5.51436,5.51404,5.51404,14000000.0
2007-06-04 22:25:00,5.51427,5.51441,5.51415,5.51435,13000000.0
2007-06-04 22:26:00,5.51557,5.51557,5.51415,5.51539,13000000.0
2007-06-04 22:27:00,5.51488,5.51522,5.5138,5.5149,16000000.0
2007-06-04 22:28:00,5.51415,5.51554,5.51366,5.51473,13000000.0
2007-06-04 22:29:00,5.51391,5.51423,5.5139,5.51404,21000000.0
2007-06-04 22:30:00,5.51458,5.51576,5.51425,5.51526,17000000.0
2007-06-04 22:31:00,5.51378,5.51385,5.51365,5.51385,10000000.0
2007-06-04 22:32:00,5.5142,5.51504,5.51366,5.51374,13000000.0
2007-06-04 22:33:00,5.51543,5.51543,5.51446,5.51446,13000000.0
2007-06-04 22:34:00,5.51509,5.51509,5.5139,5.51406,13000000.0
2007-06-04 22:35:00,5.51435,5.5154,5.51369,5.51396,19000000.0
2007-06-04 22:36:00,5.51384,5.51503,5.51353,5.51408,14000000.0
2007-06-04 22:37:00,5.51433,5.51491,5.51378,5.51441,17000000.0
2007-06-04 22:38:00,5.5142,5.51485,5.51367,5.51367,9000000.0
2007-06-04 22:39:00,5.51506,5.51506,5.51345,5.51404,20000000.0
2007-06-04 22:40:00,5.51356,5.51464,5.51322,5.51322,13000000.0
2007-06-04 22:41:00,5.51398,5.51491,5.51331,5.51413,13000000.0
2007-06-04 22:42:00,5.51418,5.51425,5.51405,5.51418,10000000.0
2007-06-04 22:43:00,5.51476,5.51521,5.51357,5.51357,15000000.0
2007-06-04 22:44:00,5.51495,5.51495,5.51368,5.51411,16000000.0
2007-06-04 22:45:00,5.51504,5.51504,5.51356,5.51465,14000000.0
2007-06-04 22:46:00,5.51449,5.51532,5.51374,5.5147,12000000.0
2007-06-04 22:47:00,5.51435,5.51501,5.51369,5.51369,7000000.0
2007-06-04 22:48:00,5.51428,5.5148,5.51405,5.51423,16000000.0
2007-06-04 22:49:00,5.51407,5.51422,5.51404,5.51405,10000000.0
2007-06-04 22:50:00,5.5147,5.51533,5.51378,5.51533,15000000.0
2007-06-04 22:51:00,5.5148,5.51544,5.51371,5.51544,17000000.0
2007-06-04 22:52:00,5.51476,5.51499,5.51339,5.51339,10000000.0
2007-06-04 22:53:00,5.51446,5.51472,5.51325,5.51472,20000000.0
2007-06-04 22:54:00,5.51327,5.51343,5.51304,5.51304,10000000.0
2007-06-04 22:55:00,5.5141,5.51468,5.51356,5.51394,12000000.0
2007-06-04 22:56:00,5.51348,5.51496,5.51347,5.51413,9000000.0
2007-06-04 22:57:00,5.51389,5.51431,5.51331,5.51431,18000000.0
2007-06-04 22:58:00,5.51399,5.5147,5.51353,5.51353,13000000.0
2007-06-04 22:59:00,5.51379,5.51484,5.51379,5.51412,10000000.0
2007-06-04 23:00:00,5.51509,5.51509,5.51327,5.51441,17000000.0
2007-06-04 23:01:00,5.51421,5.51487,5.51325,5.51325,13000000.0
2007-06-04 23:02:00,5.51318,5.51325,5.51305,5.51325,7000000.0
2007-06-04 23:03:00,5.5146,5.5151,5.5136,5.51474,16000000.0
2007-06-04 23:04:00,5.51447,5.51474,5.51364,5.51435,12000000.0
2007-06-04 23:05:00,5.51361,5.51493,5.51361,5.51431,11000000.0
2007-06-04 23:06:00,5.51449,5.51532,5.51425,5.51458,11000000.0
2007-06-04 23:07:00,5.51426,5.51497,5.51401,5.51459,13000000.0
2007-06-04 23:08:00,5.51408,5.5153,5.51408,5.51493,20000000.0
2007-06-04 23:09:00,5.51448,5.51548,5.51401,5.51409,16000000.0
2007-06-04 23:10:00,5.51515,5.5153,5.51407,5.51407,16000000.0
2007-06-04 23:11:00,5.51386,5.5147,5.51367,5.51367,10000000.0
2007-06-04 23:12:00,5.5146,5.5147,5.5142,5.5143,12000000.0
2007-06-04 23:13:00,5.51452,5.51561,5.51424,5.51502,16000000.0
2007-06-04 23:14:00,5.51498,5.51525,5.51425,5.51476,9000000.0
2007-06-04 23:15:00,5.51393,5.51435,5.51333,5.51384,9000000.0
2007-06-04 23:16:00,5.51359,5.51482,5.51359,5.51456,18000000.0
2007-06-04 23:17:00,5.51382,5.51477,5.51351,5.51454,8000000.0
2007-06-04 23:18:00,5.5148,5.51502,5.51375,5.51375,10000000.0
2007-06-04 23:19:00,5.51325,5.51345,5.51325,5.51325,9000000.0
2007-06-04 23:20:00,5.51364,5.51447,5.51304,5.51311,17000000.0
2007-06-04 23:21:00,5.51379,5.51402,5.513,5.513,11000000.0
2007-06-04 23:22:00,5.51373,5.5142,5.51333,5.51333,12000000.0
2007-06-04 23:23:00,5.51302,5.51378,5.51287,5.51304,12000000.0
2007-06-04 23:24:00,5.51337,5.51405,5.5128,5.51294,12000000.0
2007-06-04 23:25:00,5.51342,5.51345,5.51257,5.51257,9000000.0
2007-06-04 23:26:00,5.51288,5.51351,5.51146,5.51276,14000000.0
2007-06-04 23:27:00,5.51225,5.51357,5.51225,5.51261,17000000.0
2007-06-04 23:28:00,5.51216,5.51355,5.51216,5.51261,15000000.0
2007-06-04 23:29:00,5.51303,5.51408,5.513,5.51354,11000000.0
2007-06-04 23:30:00,5.51302,5.51363,5.5128,5.5128,14000000.0
2007-06-04 23:31:00,5.51405,5.51405,5.51333,5.51382,7000000.0
2007-06-04 23:32:00,5.51416,5.51416,5.51325,5.51342,15000000.0
2007-06-04 23:33:00,5.51311,5.51409,5.51311,5.51378,7000000.0
2007-06-04 23:34:00,5.51348,5.51348,5.51264,5.51336,10000000.0
2007-06-04 23:35:00,5.51334,5.51412,5.51305,5.51312,12000000.0
2007-06-04 23:36:00,5.51367,5.51388,5.51307,5.5131,10000000.0
2007-06-04 23:37:00,5.51273,5.51414,5.51218,5.51218,14000000.0
2007-06-04 23:38:00,5.51233,5.51285,5.51203,5.51273,17000000.0
2007-06-04 23:39:00,5.51218,5.51274,5.512,5.51259,9000000.0
2007-06-04 23:40:00,5.51321,5.51321,5.51199,5.51199,12000000.0
2007-06-04 23:41:00,5.51237,5.51271,5.51234,5.51243,9000000.0
2007-06-04 23:42:00,5.5122,5.5123,5.51205,5.51225,15000000.0
2007-06-04 23:43:00,5.51245,5.51249,5.51203,5.51203,13000000.0
2007-06-04 23:44:00,5.51221,5.51254,5.51177,5.51239,8000000.0
2007-06-04 23:45:00,5.51176,5.51282,5.51166,5.51187,12000000.0
2007-06-04 23:46:00,5.51242,5.51256,5.51162,5.51186,20000000.0
2007-06-04 23:47:00,5.51225,5.51263,5.5114,5.51215,19000000.0
2007-06-04 23:48:00,5.5122,5.5124,5.512,5.51201,14000000.0
2007-06-04 23:49:00,5.51264,5.51264,5.5117,5.51184,12000000.0
2007-06-04 23:50:00,5.51173,5.51244,5.51172,5.51212,10000000.0
2007-06-04 23:51:00,5.51235,5.51278,5.512,5.51241,14000000.0
2007-06-04 23:52:00,5.51208,5.51307,5.51166,5.51275,13000000.0
2007-06-04 23:53:00,5.51203,5.51248,5.51167,5.51167,16000000.0
2007-06-04 23:54:00,5.51241,5.51281,5.51156,5.51158,13000000.0
2007-06-04 23:55:00,5.51207,5.51207,5.5114,5.5114,16000000.0
2007-06-04 23:56:00,5.51224,5.5128,5.51177,5.51211,12000000.0
2007-06-04 23:57:00,5.51155,5.51175,5.51155,5.51155,14000000.0
2007-06-04 23:58:00,5.51317,5.51317,5.51194,5.51261,16000000.0
2007-06-04 23:59:00,5.51262,5.51262,5.51175,5.51175,12000000.0
2007-06-05 00:00:00,5.51262,5.51304,5.51225,5.5127,17000000.0
2007-06-05 00:01:00,5.51313,5.51325,5.51224,5.51224,12000000.0
2007-06-05 00:02:00,5.51285,5.51305,5.51285,5.51298,11000000.0
2007-06-05 00:03:00,5.51255,5.51275,5.51255,5.51255,7000000.0
2007-06-05 00:04:00,5.51301,5.51315,5.51213,5.51241,16000000.0
2007-06-05 00:05:00,5.5124,5.51328,5.51201,5.51236,17000000.0
2007-06-05 00:06:00,5.51155,5.51175,5.51155,5.51175,10000000.0
2007-06-05 00:07:00,5.51302,5.5131,5.51192,5.51245,19000000.0
2007-06-05 00:08:00,5.51199,5.51224,5.51199,5.51213,9000000.0
2007-06-05 00:09:00,5.51184,5.51306,5.51148,5.51148,19000000.0
2007-06-05 00:10:00,5.51218,5.51256,5.51172,5.51236,16000000.0
2007-06-05 00:11:00,5.51217,5.51298,5.51215,5.51272,9000000.0
2007-06-05 00:12:00,5.51249,5.51298,5.51219,5.51231,11000000.0
2007-06-05 00:13:00,5.51174,5.51282,5.51173,5.51256,8000000.0
2007-06-05 00:14:00,5.51284,5.5131,5.51219,5.51252,9000000.0
2007-06-05 00:15:00,5.51329,5.51354,5.51219,5.51325,15000000.0
2007-06-05 00:16:00,5.51297,5.51364,5.51212,5.51326,18000000.0
2007-06-05 00:17:00,5.51241,5.51243,5.51162,5.51162,21000000.0
2007-06-05 00:18:00,5.51278,5.5134,5.51214,5.5127,16000000.0
2007-06-05 00:19:00,5.51155,5.51175,5.51155,5.51175,12000000.0
2007-06-05 00:20:00,5.51321,5.51373,5.51232,5.51232,13000000.0
2007-06-05 00:21:00,5.51269,5.51316,5.51148,5.51148,13000000.0
2007-06-05 00:22:00,5.51195,5.51215,5.51195,5.51195,13000000.0
2007-06-05 00:23:00,5.51325,5.51349,5.51263,5.51263,11000000.0
2007-06-05 00:24:00,5.51329,5.51353,5.51219,5.51299,10000000.0
2007-06-05 00:25:00,5.51236,5.51353,5.51212,5.51236,16000000.0
2007-06-05 00:26:00,5.51294,5.51348,5.51224,5.51234,13000000.0
2007-06-05 00:27:00,5.5135,5.51377,5.5126,5.51307,16000000.0
2007-06-05 00:28:00,5.51282,5.51385,5.51258,5.51289,13000000.0
2007-06-05 00:29:00,5.51288,5.51295,5.51275,5.51275,10000000.0
2007-06-05 00:30:00,5.51303,5.51351,5.51251,5.51272,15000000.0
2007-06-05 00:31:00,5.51251,5.5134,5.51218,5.51218,18000000.0
2007-06-05 00:32:00,5.5137,5.5137,5.51247,5.51291,14000000.0
2007-06-05 00:33:00,5.51307,5.51315,5.51295,5.51295,13000000.0
2007-06-05 00:34:00,5.51387,5.51435,5.51387,5.51435,11000000.0
2007-06-05 00:35:00,5.51297,5.51305,5.51285,5.51305,13000000.0
2007-06-05 00:36:00,5.51276,5.51314,5.51276,5.51295,12000000.0
2007-06-05 00:37:00,5.51388,5.51393,5.51324,5.51324,10000000.0
2007-06-05 00:38:00,5.51338,5.51402,5.51312,5.51312,11000000.0
2007-06-05 00:39:00,5.51293,5.513,5.51271,5.51275,16000000.0
2007-06-05 00:40:00,5.51285,5.51292,5.51267,5.51267,10000000.0
2007-06-05 00:41:00,5.51395,5.51415,5.51395,5.51415,15000000.0
2007-06-05 00:42:00,5.51409,5.51472,5.51357,5.51368,10000000.0
2007-06-05 00:43:00,5.51464,5.51473,5.51359,5.5144,8000000.0
2007-06-05 00:44:00,5.5138,5.51386,5.51325,5.51325,7000000.0
2007-06-05 00:45:00,5.51489,5.51489,5.51384,5.51419,10000000.0
2007-06-05 00:46:00,5.51439,5.51475,5.51353,5.51394,18000000.0
2007-06-05 00:47:00,5.51465,5.51465,5.51445,5.51445,18000000.0
2007-06-05 00:48:00,5.51457,5.51518,5.51457,5.51497,15000000.0
2007-06-05 00:49:00,5.51438,5.51479,5.51361,5.51412,19000000.0
2007-06-05 00:50:00,5.51491,5.51491,5.51452,5.51452,15000000.0
2007-06-05 00:51:00,5.51335,5.51335,5.51315,5.51328,12000000.0
2007-06-05 00:52:00,5.51389,5.51404,5.51341,5.51341,15000000.0
2007-06-05 00:53:00,5.51481,5.51481,5.51378,5.51399,9000000.0
2007-06-05 00:54:00,5.51381,5.51401,5.51372,5.51377,17000000.0
2007-06-05 00:55:00,5.51315,5.51335,5.51315,5.51315,11000000.0
2007-06-05 00:56:00,5.51459,5.51484,5.51347,5.51397,23000000.0
2007-06-05 00:57:00,5.51335,5.51335,5.51315,5.51315,11000000.0
2007-06-05 00:58:00,5.51466,5.51531,5.51387,5.51531,11000000.0
2007-06-05 00:59:00,5.51465,5.51533,5.514,5.514,11000000.0
2007-06-05 01:00:00,5.51593,5.51593,5.51418,5.51477,14000000.0
2007-06-05 01:01:00,5.51406,5.51498,5.51386,5.51404,9000000.0
2007-06-05 01:02:00,5.51366,5.51563,5.51366,5.51437,13000000.0
2007-06-05 01:03:00,5.51365,5.51385,5.51365,5.51365,18000000.0
2007-06-05 01:04:00,5.5145,5.5148,5.51395,5.51425,11000000.0
2007-06-05 01:05:00,5.51497,5.51497,5.51383,5.51454,13000000.0
2007-06-05 01:06:00,5.51462,5.5147,5.51397,5.5141,9000000.0
2007-06-05 01:07:00,5.51396,5.51406,5.51379,5.51396,15000000.0
2007-06-05 01:08:00,5.514,5.51549,5.51356,5.51356,15000000.0
2007-06-05 01:09:00,5.51366,5.51531,5.51366,5.5144,14000000.0
2007-06-05 01:10:00,5.51315,5.51517,5.51315,5.51376,13000000.0
2007-06-05 01:11:00,5.51415,5.51544,5.51415,5.51458,7000000.0
2007-06-05 01:12:00,5.51565,5.51565,5.51417,5.51455,17000000.0
2007-06-05 01:13:00,5.51388,5.5153,5.51388,5.5153,18000000.0
2007-06-05 01:14:00,5.51559,5.51559,5.51398,5.514,14000000.0
2007-06-05 01:15:00,5.51355,5.51425,5.51355,5.51425,10000000.0
2007-06-05 01:16:00,5.51407,5.51567,5.51381,5.5153,18000000.0
2007-06-05 01:17:00,5.51542,5.51586,5.51436,5.51527,16000000.0
2007-06-05 01:18:00,5.51474,5.51474,5.51402,5.51402,13000000.0
2007-06-05 01:19:00,5.5148,5.51512,5.51346,5.51346,12000000.0
2007-06-05 01:20:00,5.51459,5.5154,5.51426,5.51472,15000000.0
2007-06-05 01:21:00,5.51455,5.51525,5.51405,5.51448,14000000.0
2007-06-05 01:22:00,5.51452,5.51507,5.51389,5.5139,13000000.0
2007-06-05 01:23:00,5.51359,5.51505,5.51359,5.51454,14000000.0
2007-06-05 01:24:00,5.51405,5.51463,5.51361,5.5138,15000000.0
2007-06-05 01:25:00,5.51397,5.51449,5.51313,5.51351,17000000.0
2007-06-05 01:26:00,5.51382,5.51416,5.5132,5.51348,14000000.0
2007-06-05 01:27:00,5.513,5.51405,5.51216,5.51309,13000000.0
2007-06-05 01:28:00,5.51288,5.51341,5.51271,5.51281,9000000.0
2007-06-05 01:29:00,5.51395,5.51397,5.51292,5.51318,11000000.0
2007-06-05 01:30:00,5.51355,5.51428,5.51286,5.51318,20000000.0
2007-06-05 01:31:00,5.51292,5.51393,5.5126,5.51315,9000000.0
2007-06-05 01:32:00,5.51315,5.51359,5.51241,5.5126,7000000.0
2007-06-05 01:33:00,5.51179,5.51363,5.51179,5.51204,13000000.0
2007-06-05 01:34:00,5.51267,5.51331,5.51196,5.51331,10000000.0
2007-06-05 01:35:00,5.51263,5.51344,5.51229,5.51289,17000000.0
2007-06-05 01:36:00,5.51387,5.51387,5.5121,5.51331,16000000.0
2007-06-05 01:37:00,5.5125,5.51333,5.51196,5.51196,13000000.0
2007-06-05 01:38:00,5.51306,5.51349,5.51197,5.51349,15000000.0
2007-06-05 01:39:00,5.51243,5.51389,5.51243,5.51364,13000000.0
2007-06-05 01:40:00,5.5132,5.51375,5.51245,5.51255,14000000.0
2007-06-05 01:41:00,5.51259,5.51339,5.51226,5.51339,12000000.0
2007-06-05 01:42:00,5.51293,5.51389,5.51291,5.51355,14000000.0
2007-06-05 01:43:00,5.51291,5.51429,5.51291,5.51312,18000000.0
2007-06-05 01:44:00,5.51387,5.51398,5.51287,5.51358,12000000.0
2007-06-05 01:45:00,5.51364,5.51415,5.51289,5.5139,19000000.0
2007-06-05 01:46:00,5.5133,5.51411,5.51233,5.51345,15000000.0
2007-06-05 01:47:00,5.51309,5.51318,5.51274,5.51274,10000000.0
2007-06-05 01:48:00,5.51402,5.51439,5.51359,5.51413,14000000.0
2007-06-05 01:49:00,5.51387,5.51436,5.51321,5.51429,16000000.0
2007-06-05 01:50:00,5.51368,5.51431,5.51293,5.51325,18000000.0
2007-06-05 01:51:00,5.51247,5.51258,5.51212,5.51212,16000000.0
2007-06-05 01:52:00,5.51307,5.51349,5.51307,5.51331,10000000.0
2007-06-05 01:53:00,5.51338,5.51343,5.5132,5.51343,15000000.0
2007-06-05 01:54:00,5.51307,5.5141,5.5128,5.51333,14000000.0
2007-06-05 01:55:00,5.51267,5.51275,5.51255,5.51268,14000000.0
2007-06-05 01:56:00,5.5138,5.51389,5.51282,5.51286,8000000.0
2007-06-05 01:57:00,5.51269,5.51401,5.51249,5.51307,10000000.0
2007-06-05 01:58:00,5.51309,5.51365,5.51269,5.51361,21000000.0
2007-06-05 01:59:00,5.51403,5.51403,5.51255,5.51352,16000000.0
2007-06-05 02:00:00,5.51331,5.51451,5.51311,5.51445,11000000.0
2007-06-05 02:01:00,5.51403,5.51439,5.51323,5.51334,11000000.0
2007-06-05 02:02:00,5.5137,5.51457,5.51345,5.51407,13000000.0
2007-06-05 02:03:00,5.51406,5.51446,5.51347,5.51378,8000000.0
2007-06-05 02:04:00,5.51375,5.51476,5.51313,5.51313,18000000.0
2007-06-05 02:05:00,5.51372,5.51454,5.5133,5.51362,14000000.0
2007-06-05 02:06:00,5.51358,5.51414,5.51298,5.51308,18000000.0
2007-06-05 02:07:00,5.51357,5.51425,5.51303,5.51303,12000000.0
2007-06-05 02:08:00,5.51319,5.51392,5.51285,5.51351,12000000.0
2007-06-05 02:09:00,5.51328,5.51328,5.51283,5.5131,11000000.0
2007-06-05 02:10:00,5.51387,5.51446,5.51376,5.51446,10000000.0
2007-06-05 02:11:00,5.51381,5.51469,5.5133,5.51396,16000000.0
2007-06-05 02:12:00,5.51408,5.51437,5.51288,5.51435,17000000.0
2007-06-05 02:13:00,5.51443,5.51445,5.51321,5.51321,9000000.0
2007-06-05 02:14:00,5.51365,5.51464,5.5129,5.5129,16000000.0
2007-06-05 02:15:00,5.51313,5.5138,5.51266,5.51356,15000000.0
2007-06-05 02:16:00,5.51282,5.51388,5.51216,5.51351,16000000.0
2007-06-05 02:17:00,5.51319,5.51374,5.51285,5.51285,14000000.0
2007-06-05 02:18:00,5.5127,5.5127,5.5124,5.5124,16000000.0
2007-06-05 02:19:00,5.51335,5.51347,5.513,5.51313,11000000.0
2007-06-05 02:20:00,5.51313,5.5134,5.51259,5.51306,10000000.0
2007-06-05 02:21:00,5.51273,5.51333,5.51179,5.51262,18000000.0
2007-06-05 02:22:00,5.51339,5.51339,5.51214,5.51227,15000000.0
2007-06-05 02:23:00,5.513,5.51322,5.5116,5.51284,16000000.0
2007-06-05 02:24:00,5.51247,5.51329,5.51214,5.51279,12000000.0
2007-06-05 02:25:00,5.51278,5.51357,5.51196,5.51252,18000000.0
2007-06-05 02:26:00,5.51233,5.51351,5.51212,5.51306,8000000.0
2007-06-05 02:27:00,5.51318,5.51318,5.51211,5.51258,12000000.0
2007-06-05 02:28:00,5.51276,5.51313,5.51192,5.51265,15000000.0
2007-06-05 02:29:00,5.51267,5.51296,5.51179,5.51248,15000000.0
2007-06-05 02:30:00,5.51261,5.51263,5.51137,5.51172,19000000.0
2007-06-05 02:31:00,5.5121,5.51288,5.5121,5.51217,13000000.0
2007-06-05 02:32:00,5.51318,5.51318,5.51174,5.51201,17000000.0
2007-06-05 02:33:00,5.51211,5.51324,5.51198,5.51247,10000000.0
2007-06-05 02:34:00,5.51242,5.51334,5.5121,5.51282,11000000.0
2007-06-05 02:35:00,5.51323,5.51347,5.51243,5.51328,14000000.0
2007-06-05 02:36:00,5.51332,5.51382,5.51223,5.51299,13000000.0
2007-06-05 02:37:00,5.51289,5.51341,5.51265,5.51288,9000000.0
2007-06-05 02:38:00,5.51301,5.51341,5.51226,5.51226,12000000.0
2007-06-05 02:39:00,5.51287,5.51328,5.5123,5.5125,11000000.0
2007-06-05 02:40:00,5.51296,5.51344,5.51196,5.51248,19000000.0
2007-06-05 02:41:00,5.51213,5.51298,5.51173,5.51237,12000000.0
2007-06-05 02:42:00,5.51245,5.51281,5.5112,5.5112,11000000.0
2007-06-05 02:43:00,5.51147,5.51183,5.51065,5.51106,12000000.0
2007-06-05 02:44:00,5.51089,5.51213,5.51066,5.51175,9000000.0
2007-06-05 02:45:00,5.51189,5.51189,5.51007,5.51007,13000000.0
2007-06-05 02:46:00,5.50983,5.51166,5.50983,5.51077,11000000.0
2007-06-05 02:47:00,5.51,5.51131,5.51,5.51116,10000000.0
2007-06-05 02:48:00,5.51105,5.5121,5.51046,5.51046,11000000.0
2007-06-05 02:49:00,5.51095,5.51158,5.51071,5.51109,10000000.0
2007-06-05 02:50:00,5.51147,5.51169,5.51012,5.51081,17000000.0
2007-06-05 02:51:00,5.5105,5.51164,5.51016,5.51073,15000000.0
2007-06-05 02:52:00,5.51088,5.51095,5.51075,5.51075,13000000.0
2007-06-05 02:53:00,5.51162,5.51162,5.51062,5.51062,12000000.0
2007-06-05 02:54:00,5.51024,5.51027,5.50997,5.5102,13000000.0
2007-06-05 02:55:00,5.51191,5.51191,5.5105,5.51118,13000000.0
2007-06-05 02:56:00,5.51089,5.51211,5.51089,5.51211,13000000.0
2007-06-05 02:57:00,5.51118,5.51199,5.51071,5.51162,10000000.0
2007-06-05 02:58:00,5.51152,5.5121,5.51069,5.51115,15000000.0
2007-06-05 02:59:00,5.51164,5.51199,5.51056,5.51056,12000000.0
2007-06-05 03:00:00,5.51116,5.51123,5.51072,5.51113,17000000.0
2007-06-05 03:01:00,5.51211,5.51229,5.51119,5.51138,9000000.0
2007-06-05 03:02:00,5.51147,5.51177,5.51055,5.51104,15000000.0
2007-06-05 03:03:00,5.51121,5.51156,5.51057,5.51145,14000000.0
2007-06-05 03:04:00,5.51076,5.51076,5.51003,5.5101,11000000.0
2007-06-05 03:05:00,5.51025,5.5116,5.51025,5.51123,12000000.0
2007-06-05 03:06:00,5.51097,5.51124,5.51091,5.5111,12000000.0
2007-06-05 03:07:00,5.51078,5.51194,5.51015,5.51061,18000000.0
2007-06-05 03:08:00,5.51163,5.51174,5.51064,5.51174,9000000.0
2007-06-05 03:09:00,5.51002,5.51147,5.51002,5.51147,9000000.0
2007-06-05 03:10:00,5.51132,5.51156,5.51054,5.51145,11000000.0
2007-06-05 03:11:00,5.51035,5.51151,5.51022,5.51063,16000000.0
2007-06-05 03:12:00,5.51195,5.51195,5.51076,5.5112,8000000.0
2007-06-05 03:13:00,5.51062,5.51062,5.51015,5.5102,12000000.0
2007-06-05 03:14:00,5.51036,5.51036,5.51003,5.5102,16000000.0
2007-06-05 03:15:00,5.51085,5.51105,5.51085,5.51085,10000000.0
2007-06-05 03:16:00,5.51094,5.51148,5.50992,5.51148,16000000.0
2007-06-05 03:17:00,5.51175,5.51175,5.51053,5.51083,16000000.0
2007-06-05 03:18:00,5.51076,5.51125,5.51053,5.51063,9000000.0
2007-06-05 03:19:00,5.51007,5.51022,5.50995,5.50995,10000000.0
2007-06-05 03:20:00,5.51078,5.51205,5.51044,5.51102,20000000.0
2007-06-05 03:21:00,5.51141,5.51192,5.5102,5.5102,18000000.0
2007-06-05 03:22:00,5.51158,5.51158,5.51026,5.51036,15000000.0
2007-06-05 03:23:00,5.51023,5.51096,5.5097,5.51044,15000000.0
2007-06-05 03:24:00,5.51067,5.5122,5.51021,5.5122,12000000.0
2007-06-05 03:25:00,5.51223,5.51223,5.51055,5.51077,15000000.0
2007-06-05 03:26:00,5.51197,5.5122,5.51072,5.51143,19000000.0
2007-06-05 03:27:00,5.51088,5.513,5.51088,5.51262,8000000.0
2007-06-05 03:28:00,5.51266,5.51326,5.51196,5.51239,13000000.0
2007-06-05 03:29:00,5.51226,5.51299,5.51218,5.51267,9000000.0
2007-06-05 03:30:00,5.51264,5.5131,5.5118,5.51261,17000000.0
2007-06-05 03:31:00,5.51227,5.51288,5.51223,5.51236,7000000.0
2007-06-05 03:32:00,5.51165,5.51279,5.51153,5.51279,15000000.0
2007-06-05 03:33:00,5.51297,5.51297,5.51144,5.51167,14000000.0
2007-06-05 03:34:00,5.51166,5.5119,5.51079,5.51123,13000000.0
2007-06-05 03:35:00,5.51146,5.51182,5.51095,5.51123,9000000.0
2007-06-05 03:36:00,5.51106,5.51183,5.51072,5.51149,13000000.0
2007-06-05 03:37:00,5.5115,5.5118,5.5103,5.5104,13000000.0
2007-06-05 03:38:00,5.51189,5.51189,5.51045,5.51085,14000000.0
2007-06-05 03:39:00,5.51005,5.51124,5.51005,5.51056,11000000.0
2007-06-05 03:40:00,5.51059,5.5116,5.51014,5.51014,12000000.0
2007-06-05 03:41:00,5.51188,5.51227,5.51121,5.51227,19000000.0
2007-06-05 03:42:00,5.51175,5.51258,5.51125,5.51125,10000000.0
2007-06-05 03:43:00,5.51104,5.51203,5.51092,5.51092,12000000.0
2007-06-05 03:44:00,5.51201,5.51245,5.51137,5.51137,12000000.0
2007-06-05 03:45:00,5.51202,5.51247,5.51121,5.51137,14000000.0
2007-06-05 03:46:00,5.51153,5.51198,5.51072,5.51177,13000000.0
2007-06-05 03:47:00,5.51206,5.51232,5.51085,5.51131,9000000.0
2007-06-05 03:48:00,5.51145,5.51165,5.51145,5.51145,8000000.0
2007-06-05 03:49:00,5.51158,5.51184,5.51112,5.51124,19000000.0
2007-06-05 03:50:00,5.51091,5.51225,5.51091,5.51105,12000000.0
2007-06-05 03:51:00,5.5115,5.51265,5.51092,5.51092,15000000.0
2007-06-05 03:52:00,5.51167,5.51222,5.51108,5.51184,11000000.0
2007-06-05 03:53:00,5.51212,5.51259,5.51146,5.512,12000000.0
2007-06-05 03:54:00,5.51198,5.51308,5.51139,5.51218,12000000.0
2007-06-05 03:55:00,5.51144,5.51194,5.5107,5.51146,12000000.0
2007-06-05 03:56:00,5.51059,5.51247,5.51059,5.51247,14000000.0
2007-06-05 03:57:00,5.51193,5.5121,5.51075,5.51119,15000000.0
2007-06-05 03:58:00,5.51078,5.51186,5.5105,5.51137,12000000.0
2007-06-05 03:59:00,5.51098,5.51185,5.5105,5.51143,17000000.0
2007-06-05 04:00:00,5.51145,5.51145,5.51125,5.51125,14000000.0
2007-06-05 04:01:00,5.51166,5.5122,5.51089,5.51165,13000000.0
2007-06-05 04:02:00,5.51131,5.51147,5.51032,5.51123,16000000.0
2007-06-05 04:03:00,5.51151,5.51207,5.51086,5.51102,14000000.0
2007-06-05 04:04:00,5.51068,5.51125,5.50996,5.51063,19000000.0
2007-06-05 04:05:00,5.51,5.51093,5.50966,5.51021,12000000.0
2007-06-05 04:06:00,5.50949,5.5112,5.50949,5.5109,18000000.0
2007-06-05 04:07:00,5.51166,5.51173,5.51009,5.51009,16000000.0
2007-06-05 04:08:00,5.51026,5.51083,5.51002,5.51032,8000000.0
2007-06-05 04:09:00,5.51008,5.5103,5.50985,5.50985,13000000.0
2007-06-05 04:10:00,5.50993,5.50999,5.50972,5.50975,14000000.0
2007-06-05 04:11:00,5.51143,5.51152,5.5105,5.51056,18000000.0
2007-06-05 04:12:00,5.51066,5.51119,5.51011,5.51105,10000000.0
2007-06-05 04:13:00,5.51095,5.51168,5.51013,5.51085,14000000.0
2007-06-05 04:14:00,5.51107,5.5115,5.51038,5.5108,20000000.0
2007-06-05 04:15:00,5.5118,5.5118,5.51051,5.51051,14000000.0
2007-06-05 04:16:00,5.51068,5.51075,5.51055,5.51055,15000000.0
2007-06-05 04:17:00,5.51067,5.51177,5.51026,5.51142,22000000.0
2007-06-05 04:18:00,5.51163,5.5117,5.51012,5.51122,17000000.0
2007-06-05 04:19:00,5.51141,5.51144,5.51012,5.511,12000000.0
2007-06-05 04:20:00,5.5109,5.51135,5.51029,5.51056,17000000.0
2007-06-05 04:21:00,5.51054,5.51129,5.50978,5.50978,13000000.0
2007-06-05 04:22:00,5.51027,5.51035,5.51015,5.51035,14000000.0
2007-06-05 04:23:00,5.51161,5.51171,5.51009,5.51118,9000000.0
2007-06-05 04:24:00,5.51117,5.51167,5.51055,5.51162,9000000.0
2007-06-05 04:25:00,5.5109,5.51155,5.51044,5.51104,13000000.0
2007-06-05 04:26:00,5.51061,5.51162,5.51004,5.51075,12000000.0
2007-06-05 04:27:00,5.5119,5.5119,5.51037,5.51067,16000000.0
2007-06-05 04:28:00,5.51085,5.51105,5.51085,5.51105,11000000.0
2007-06-05 04:29:00,5.51114,5.51124,5.51101,5.51111,20000000.0
2007-06-05 04:30:00,5.51085,5.51105,5.51085,5.51105,16000000.0
2007-06-05 04:31:00,5.51087,5.51117,5.51087,5.51094,12000000.0
2007-06-05 04:32:00,5.51118,5.51125,5.51105,5.51105,11000000.0
2007-06-05 04:33:00,5.51087,5.51131,5.51085,5.5111,14000000.0
2007-06-05 04:34:00,5.51142,5.51177,5.5109,5.51177,11000000.0
2007-06-05 04:35:00,5.51115,5.51115,5.51071,5.51071,14000000.0
2007-06-05 04:36:00,5.5106,5.51185,5.51051,5.51183,11000000.0
2007-06-05 04:37:00,5.51162,5.51162,5.51063,5.51107,15000000.0
2007-06-05 04:38:00,5.51124,5.51225,5.51088,5.5122,7000000.0
2007-06-05 04:39:00,5.51195,5.51204,5.51091,5.51139,19000000.0
2007-06-05 04:40:00,5.51151,5.51154,5.51125,5.51131,14000000.0
2007-06-05 04:41:00,5.51245,5.51245,5.51119,5.51226,12000000.0
2007-06-05 04:42:00,5.51225,5.51241,5.51131,5.51133,11000000.0
2007-06-05 04:43:00,5.51191,5.51247,5.5114,5.51202,15000000.0
2007-06-05 04:44:00,5.51239,5.51239,5.5108,5.5109,13000000.0
2007-06-05 04:45:00,5.51091,5.51133,5.51091,5.51133,19000000.0
2007-06-05 04:46:00,5.51129,5.51137,5.51112,5.51136,14000000.0
2007-06-05 04:47:00,5.51154,5.51175,5.51026,5.51175,7000000.0
2007-06-05 04:48:00,5.51132,5.51225,5.51081,5.51145,14000000.0
2007-06-05 04:49:00,5.51128,5.51141,5.51017,5.51017,12000000.0
2007-06-05 04:50:00,5.51098,5.51105,5.51085,5.51098,9000000.0
2007-06-05 04:51:00,5.51168,5.51168,5.51034,5.51108,16000000.0
2007-06-05 04:52:00,5.51113,5.51127,5.51,5.51,14000000.0
2007-06-05 04:53:00,5.5105,5.51131,5.50998,5.51034,12000000.0
2007-06-05 04:54:00,5.51085,5.51105,5.51085,5.51085,9000000.0
2007-06-05 04:55:00,5.51105,5.51105,5.51085,5.51105,19000000.0
2007-06-05 04:56:00,5.51127,5.51157,5.51037,5.51062,17000000.0
2007-06-05 04:57:00,5.5101,5.51073,5.5101,5.51067,15000000.0
2007-06-05 04:58:00,5.51202,5.51219,5.51054,5.51102,7000000.0
2007-06-05 04:59:00,5.5112,5.51183,5.511,5.51142,10000000.0
2007-06-05 05:00:00,5.51148,5.51148,5.51057,5.51067,19000000.0
2007-06-05 05:01:00,5.5121,5.5121,5.51042,5.51042,8000000.0
2007-06-05 05:02:00,5.51125,5.51184,5.51086,5.51184,8000000.0
2007-06-05 05:03:00,5.51155,5.51155,5.51058,5.51093,13000000.0
2007-06-05 05:04:00,5.51004,5.51057,5.51004,5.51032,16000000.0
2007-06-05 05:05:00,5.51136,5.51136,5.51098,5.51098,17000000.0
2007-06-05 05:06:00,5.51111,5.5118,5.51062,5.51119,15000000.0
2007-06-05 05:07:00,5.51138,5.51151,5.51012,5.51012,9000000.0
2007-06-05 05:08:00,5.51052,5.51114,5.50985,5.51114,14000000.0
2007-06-05 05:09:00,5.51064,5.51128,5.50994,5.51056,15000000.0
2007-06-05 05:10:00,5.51081,5.51146,5.51005,5.51005,13000000.0
2007-06-05 05:11:00,5.51038,5.51066,5.50994,5.51066,13000000.0
2007-06-05 05:12:00,5.51091,5.51095,5.51048,5.51095,15000000.0
2007-06-05 05:13:00,5.51077,5.51102,5.51077,5.51089,14000000.0
2007-06-05 05:14:00,5.51071,5.51096,5.5104,5.5104,13000000.0
2007-06-05 05:15:00,5.51133,5.51133,5.50974,5.51053,15000000.0
2007-06-05 05:16:00,5.51073,5.51116,5.5102,5.51085,12000000.0
2007-06-05 05:17:00,5.51048,5.51055,5.51035,5.51035,13000000.0
2007-06-05 05:18:00,5.51077,5.51085,5.51065,5.51077,14000000.0
2007-06-05 05:19:00,5.5104,5.51069,5.5103,5.5103,9000000.0
2007-06-05 05:20:00,5.51111,5.51126,5.50983,5.51051,12000000.0
2007-06-05 05:21:00,5.51082,5.5116,5.51015,5.51124,9000000.0
2007-06-05 05:22:00,5.5109,5.51118,5.51034,5.51039,13000000.0
2007-06-05 05:23:00,5.51039,5.51093,5.50992,5.51005,9000000.0
2007-06-05 05:24:00,5.50956,5.50965,5.50941,5.50965,13000000.0
2007-06-05 05:25:00,5.50959,5.5097,5.50939,5.50939,10000000.0
2007-06-05 05:26:00,5.51035,5.51168,5.51004,5.51081,11000000.0
2007-06-05 05:27:00,5.51074,5.51143,5.51074,5.51101,20000000.0
2007-06-05 05:28:00,5.51065,5.51065,5.51045,5.51058,11000000.0
2007-06-05 05:29:00,5.51066,5.51068,5.51044,5.51051,8000000.0
2007-06-05 05:30:00,5.51072,5.51072,5.51033,5.51035,13000000.0
2007-06-05 05:31:00,5.51084,5.51133,5.51,5.51072,12000000.0
2007-06-05 05:32:00,5.51067,5.51067,5.51033,5.51043,14000000.0
2007-06-05 05:33:00,5.51058,5.51065,5.51045,5.51065,10000000.0
2007-06-05 05:34:00,5.51109,5.51137,5.50993,5.50993,14000000.0
2007-06-05 05:35:00,5.51121,5.51122,5.51004,5.51004,16000000.0
2007-06-05 05:36:00,5.51098,5.51099,5.50972,5.51049,11000000.0
2007-06-05 05:37:00,5.51073,5.5115,5.51073,5.51145,14000000.0
2007-06-05 05:38:00,5.5114,5.5114,5.51073,5.51073,12000000.0
2007-06-05 05:39:00,5.51121,5.51121,5.51071,5.51071,16000000.0
2007-06-05 05:40:00,5.51158,5.51165,5.5114,5.51149,15000000.0
2007-06-05 05:41:00,5.51115,5.51137,5.51115,5.51129,11000000.0
2007-06-05 05:42:00,5.51097,5.51134,5.50992,5.51134,20000000.0
2007-06-05 05:43:00,5.51145,5.51145,5.51019,5.51083,13000000.0
2007-06-05 05:44:00,5.51062,5.51115,5.51038,5.51115,10000000.0
2007-06-05 05:45:00,5.51114,5.5115,5.51114,5.51139,9000000.0
2007-06-05 05:46:00,5.51135,5.51143,5.51114,5.51143,24000000.0
2007-06-05 05:47:00,5.51062,5.51062,5.5099,5.50991,16000000.0
2007-06-05 05:48:00,5.51106,5.51106,5.50946,5.51005,8000000.0
2007-06-05 05:49:00,5.51084,5.51091,5.50964,5.51024,7000000.0
2007-06-05 05:50:00,5.51055,5.51107,5.50897,5.50897,11000000.0
2007-06-05 05:51:00,5.51034,5.51059,5.5091,5.5091,18000000.0
2007-06-05 05:52:00,5.51021,5.51021,5.50905,5.50905,9000000.0
2007-06-05 05:53:00,5.50958,5.50978,5.50849,5.50935,15000000.0
2007-06-05 05:54:00,5.50897,5.50947,5.5081,5.50913,14000000.0
2007-06-05 05:55:00,5.50953,5.50953,5.5085,5.5085,15000000.0
2007-06-05 05:56:00,5.50951,5.50958,5.50836,5.50845,23000000.0
2007-06-05 05:57:00,5.50831,5.50911,5.50809,5.50861,17000000.0
2007-06-05 05:58:00,5.50855,5.50882,5.50851,5.50882,11000000.0
2007-06-05 05:59:00,5.51138,5.51138,5.50848,5.50848,13000000.0
2007-06-05 06:00:00,5.50906,5.50928,5.50807,5.50854,18000000.0
2007-06-05 06:01:00,5.50862,5.50947,5.50836,5.50897,9000000.0
2007-06-05 06:02:00,5.50925,5.50945,5.50925,5.50938,16000000.0
2007-06-05 06:03:00,5.50949,5.50961,5.5086,5.50929,12000000.0
2007-06-05 06:04:00,5.50867,5.50951,5.50843,5.50925,17000000.0
2007-06-05 06:05:00,5.50965,5.50986,5.50893,5.50896,11000000.0
2007-06-05 06:06:00,5.50963,5.50983,5.50847,5.50907,14000000.0
2007-06-05 06:07:00,5.50896,5.50957,5.50845,5.50877,13000000.0
2007-06-05 06:08:00,5.50889,5.50889,5.50833,5.50839,13000000.0
2007-06-05 06:09:00,5.5087,5.50997,5.50869,5.50953,11000000.0
2007-06-05 06:10:00,5.50957,5.50972,5.50845,5.50884,8000000.0
2007-06-05 06:11:00,5.50896,5.50999,5.50872,5.50872,17000000.0
2007-06-05 06:12:00,5.50927,5.50976,5.50875,5.50905,13000000.0
2007-06-05 06:13:00,5.50944,5.50987,5.50867,5.50987,13000000.0
2007-06-05 06:14:00,5.51002,5.51002,5.50888,5.50923,11000000.0
2007-06-05 06:15:00,5.51019,5.51019,5.50863,5.50863,16000000.0
2007-06-05 06:16:00,5.50984,5.50984,5.50825,5.50856,13000000.0
2007-06-05 06:17:00,5.50988,5.50988,5.50841,5.50848,18000000.0
2007-06-05 06:18:00,5.50896,5.509,5.50825,5.50845,11000000.0
2007-06-05 06:19:00,5.5082,5.50858,5.50754,5.50805,7000000.0
2007-06-05 06:20:00,5.50792,5.50889,5.50768,5.50888,17000000.0
2007-06-05 06:21:00,5.50776,5.50861,5.50752,5.50815,13000000.0
2007-06-05 06:22:00,5.50846,5.50962,5.50782,5.50876,19000000.0
2007-06-05 06:23:00,5.50925,5.5101,5.50831,5.50831,19000000.0
2007-06-05 06:24:00,5.5085,5.50994,5.5085,5.50931,20000000.0
2007-06-05 06:25:00,5.50956,5.50956,5.50828,5.50857,8000000.0
2007-06-05 06:26:00,5.50942,5.50942,5.50801,5.5084,19000000.0
2007-06-05 06:27:00,5.50882,5.50969,5.5082,5.50852,12000000.0
2007-06-05 06:28:00,5.50913,5.5094,5.50796,5.50825,10000000.0
2007-06-05 06:29:00,5.50956,5.50998,5.50888,5.50888,10000000.0
2007-06-05 06:30:00,5.50935,5.50955,5.50935,5.50955,12000000.0
2007-06-05 06:31:00,5.51043,5.51069,5.51042,5.51053,15000000.0
2007-06-05 06:32:00,5.50948,5.50955,5.50935,5.50947,11000000.0
2007-06-05 06:33:00,5.5096,5.50966,5.50937,5.50937,13000000.0
2007-06-05 06:34:00,5.50994,5.50994,5.50893,5.50912,7000000.0
2007-06-05 06:35:00,5.50893,5.5091,5.50877,5.50908,11000000.0
2007-06-05 06:36:00,5.50922,5.50922,5.50898,5.50898,7000000.0
2007-06-05 06:37:00,5.51061,5.51078,5.50946,5.50997,9000000.0
2007-06-05 06:38:00,5.50934,5.51015,5.50869,5.50979,11000000.0
2007-06-05 06:39:00,5.50954,5.50985,5.50841,5.50858,14000000.0
2007-06-05 06:40:00,5.50891,5.50963,5.50825,5.50944,12000000.0
2007-06-05 06:41:00,5.50816,5.50984,5.50816,5.50932,17000000.0
2007-06-05 06:42:00,5.50876,5.51046,5.50876,5.50955,13000000.0
2007-06-05 06:43:00,5.50933,5.51066,5.50933,5.51014,11000000.0
2007-06-05 06:44:00,5.50941,5.51084,5.50941,5.51084,15000000.0
2007-06-05 06:45:00,5.50997,5.51049,5.50906,5.50906,10000000.0
2007-06-05 06:46:00,5.51038,5.51065,5.50888,5.5102,14000000.0
2007-06-05 06:47:00,5.50991,5.51105,5.50991,5.5109,10000000.0
2007-06-05 06:48:00,5.51122,5.51133,5.51027,5.51072,13000000.0
2007-06-05 06:49:00,5.51074,5.51131,5.51008,5.51024,15000000.0
2007-06-05 06:50:00,5.511,5.51208,5.51049,5.51208,16000000.0
2007-06-05 06:51:00,5.51111,5.51161,5.51,5.51067,14000000.0
2007-06-05 06:52:00,5.51027,5.51027,5.50976,5.50983,10000000.0
2007-06-05 06:53:00,5.51097,5.51097,5.50993,5.50993,12000000.0
2007-06-05 06:54:00,5.51064,5.51151,5.51017,5.51019,14000000.0
2007-06-05 06:55:00,5.50979,5.51043,5.50979,5.51043,18000000.0
2007-06-05 06:56:00,5.51157,5.51172,5.51049,5.51081,19000000.0
2007-06-05 06:57:00,5.51079,5.51152,5.51028,5.51028,8000000.0
2007-06-05 06:58:00,5.51105,5.51105,5.51098,5.51105,10000000.0
2007-06-05 06:59:00,5.51128,5.51135,5.51115,5.51128,17000000.0
2007-06-05 07:00:00,5.51139,5.51195,5.51114,5.51195,11000000.0
2007-06-05 07:01:00,5.5104,5.51158,5.5104,5.51158,11000000.0
2007-06-05 07:02:00,5.51133,5.51188,5.51037,5.5112,13000000.0
2007-06-05 07:03:00,5.51085,5.51181,5.51079,5.51179,12000000.0
2007-06-05 07:04:00,5.51161,5.51195,5.51041,5.51195,18000000.0
2007-06-05 07:05:00,5.51005,5.51005,5.50985,5.51005,12000000.0
2007-06-05 07:06:00,5.51203,5.51207,5.51102,5.51102,15000000.0
2007-06-05 07:07:00,5.51069,5.51232,5.51061,5.51232,11000000.0
2007-06-05 07:08:00,5.51208,5.51232,5.511,5.51126,9000000.0
2007-06-05 07:09:00,5.51094,5.51163,5.5104,5.5104,15000000.0
2007-06-05 07:10:00,5.51016,5.51148,5.51016,5.51148,19000000.0
2007-06-05 07:11:00,5.51165,5.51165,5.51145,5.51158,9000000.0
2007-06-05 07:12:00,5.51156,5.51181,5.51064,5.51127,12000000.0
2007-06-05 07:13:00,5.51097,5.51199,5.51097,5.51155,19000000.0
2007-06-05 07:14:00,5.51227,5.51267,5.51094,5.51094,8000000.0
2007-06-05 07:15:00,5.51149,5.51273,5.51149,5.51216,16000000.0
2007-06-05 07:16:00,5.51202,5.51215,5.51109,5.51185,18000000.0
2007-06-05 07:17:00,5.51232,5.51315,5.51142,5.51198,22000000.0
2007-06-05 07:18:00,5.51203,5.51278,5.51131,5.51174,16000000.0
2007-06-05 07:19:00,5.51207,5.51221,5.51073,5.51221,17000000.0
2007-06-05 07:20:00,5.511,5.51187,5.51021,5.51126,14000000.0
2007-06-05 07:21:00,5.51125,5.51206,5.51067,5.51206,16000000.0
2007-06-05 07:22:00,5.51173,5.51182,5.51039,5.51051,14000000.0
2007-06-05 07:23:00,5.51061,5.51082,5.5102,5.51027,17000000.0
2007-06-05 07:24:00,5.5106,5.51144,5.5106,5.51116,9000000.0
2007-06-05 07:25:00,5.511,5.51111,5.51085,5.51108,13000000.0
2007-06-05 07:26:00,5.51108,5.51142,5.51059,5.51138,13000000.0
2007-06-05 07:27:00,5.51101,5.51123,5.51059,5.51076,7000000.0
2007-06-05 07:28:00,5.51152,5.51152,5.51024,5.5112,18000000.0
2007-06-05 07:29:00,5.51036,5.51085,5.5101,5.51015,8000000.0
2007-06-05 07:30:00,5.51025,5.51166,5.51022,5.51166,16000000.0
2007-06-05 07:31:00,5.5107,5.51144,5.51009,5.51009,15000000.0
2007-06-05 07:32:00,5.5105,5.51151,5.51025,5.51084,13000000.0
2007-06-05 07:33:00,5.5105,5.51109,5.5102,5.5102,8000000.0
2007-06-05 07:34:00,5.51135,5.512,5.51096,5.51104,11000000.0
2007-06-05 07:35:00,5.51213,5.51213,5.51077,5.51147,16000000.0
2007-06-05 07:36:00,5.51215,5.51215,5.51063,5.51194,11000000.0
2007-06-05 07:37:00,5.51228,5.51234,5.51174,5.51178,17000000.0
2007-06-05 07:38:00,5.51221,5.51263,5.51137,5.51167,9000000.0
2007-06-05 07:39:00,5.51065,5.51224,5.51065,5.51158,12000000.0
2007-06-05 07:40:00,5.51258,5.51258,5.51068,5.51247,14000000.0
2007-06-05 07:41:00,5.51234,5.51234,5.51125,5.51213,14000000.0
2007-06-05 07:42:00,5.51318,5.51471,5.51214,5.51214,8000000.0
2007-06-05 07:43:00,5.5122,5.51312,5.5122,5.51312,15000000.0
2007-06-05 07:44:00,5.51337,5.51586,5.51268,5.51268,13000000.0
2007-06-05 07:45:00,5.51213,5.51357,5.51213,5.5134,19000000.0
2007-06-05 07:46:00,5.51242,5.51427,5.51242,5.51328,11000000.0
2007-06-05 07:47:00,5.5141,5.5141,5.51259,5.51302,16000000.0
2007-06-05 07:48:00,5.51413,5.51413,5.51388,5.51394,9000000.0
2007-06-05 07:49:00,5.51288,5.51317,5.51176,5.51187,11000000.0
2007-06-05 07:50:00,5.51041,5.51212,5.51038,5.5111,11000000.0
2007-06-05 07:51:00,5.51192,5.51192,5.51052,5.51139,13000000.0
2007-06-05 07:52:00,5.5121,5.5121,5.51042,5.51139,14000000.0
2007-06-05 07:53:00,5.51154,5.5123,5.51094,5.51182,10000000.0
2007-06-05 07:54:00,5.51252,5.51374,5.5117,5.51275,17000000.0
2007-06-05 07:55:00,5.51325,5.51399,5.51273,5.51394,10000000.0
2007-06-05 07:56:00,5.51425,5.51425,5.51259,5.51263,11000000.0
2007-06-05 07:57:00,5.51368,5.51374,5.51267,5.51374,11000000.0
2007-06-05 07:58:00,5.51254,5.51414,5.51253,5.51307,24000000.0
2007-06-05 07:59:00,5.51362,5.51368,5.51313,5.51344,11000000.0
2007-06-05 08:00:00,5.51414,5.51414,5.51232,5.51281,14000000.0
2007-06-05 08:01:00,5.51374,5.51425,5.51274,5.51337,15000000.0
2007-06-05 08:02:00,5.51346,5.51429,5.51183,5.51183,16000000.0
2007-06-05 08:03:00,5.51299,5.51395,5.51258,5.51343,10000000.0
2007-06-05 08:04:00,5.51305,5.5142,5.51271,5.51271,13000000.0
2007-06-05 08:05:00,5.51376,5.51414,5.5131,5.51346,18000000.0
2007-06-05 08:06:00,5.51361,5.51431,5.51292,5.51328,14000000.0
2007-06-05 08:07:00,5.51348,5.51375,5.51323,5.51323,11000000.0
2007-06-05 08:08:00,5.51427,5.51427,5.51283,5.51349,19000000.0
2007-06-05 08:09:00,5.51361,5.51411,5.51297,5.51372,9000000.0
2007-06-05 08:10:00,5.51441,5.5146,5.51336,5.51408,8000000.0
2007-06-05 08:11:00,5.5146,5.5146,5.51304,5.51364,16000000.0
2007-06-05 08:12:00,5.51309,5.51402,5.51272,5.5132,16000000.0
2007-06-05 08:13:00,5.51354,5.51362,5.5121,5.51355,15000000.0
2007-06-05 08:14:00,5.51273,5.51367,5.51236,5.51298,15000000.0
2007-06-05 08:15:00,5.51399,5.51399,5.51255,5.51293,14000000.0
2007-06-05 08:16:00,5.51392,5.51392,5.51278,5.51294,14000000.0
2007-06-05 08:17:00,5.51327,5.51339,5.51205,5.51302,15000000.0
2007-06-05 08:18:00,5.5138,5.51391,5.51268,5.51306,11000000.0
2007-06-05 08:19:00,5.51376,5.51376,5.51291,5.51355,16000000.0
2007-06-05 08:20:00,5.51308,5.51315,5.51295,5.51308,17000000.0
2007-06-05 08:21:00,5.51444,5.5147,5.51286,5.51382,15000000.0
2007-06-05 08:22:00,5.51455,5.51471,5.51377,5.51436,8000000.0
2007-06-05 08:23:00,5.51413,5.51454,5.51331,5.51394,15000000.0
2007-06-05 08:24:00,5.51304,5.51373,5.51248,5.51287,8000000.0
2007-06-05 08:25:00,5.51164,5.5136,5.51164,5.51281,17000000.0
2007-06-05 08:26:00,5.51237,5.51312,5.51182,5.513,14000000.0
2007-06-05 08:27:00,5.51339,5.51339,5.51163,5.51163,9000000.0
2007-06-05 08:28:00,5.51303,5.51303,5.51173,5.51225,11000000.0
2007-06-05 08:29:00,5.51253,5.51318,5.51231,5.51318,15000000.0
2007-06-05 08:30:00,5.5118,5.51302,5.51169,5.51302,10000000.0
2007-06-05 08:31:00,5.51259,5.51292,5.51105,5.51123,17000000.0
2007-06-05 08:32:00,5.51158,5.51203,5.51044,5.51088,20000000.0
2007-06-05 08:33:00,5.51127,5.51154,5.51036,5.51097,7000000.0
2007-06-05 08:34:00,5.51067,5.51113,5.50968,5.50971,8000000.0
2007-06-05 08:35:00,5.51068,5.51115,5.50916,5.50927,19000000.0
2007-06-05 08:36:00,5.51018,5.51175,5.51018,5.51104,14000000.0
2007-06-05 08:37:00,5.51208,5.51215,5.51194,5.51207,12000000.0
2007-06-05 08:38:00,5.51084,5.51164,5.51044,5.51135,13000000.0
2007-06-05 08:39:00,5.51192,5.51192,5.5104,5.51075,14000000.0
2007-06-05 08:40:00,5.51168,5.51189,5.51065,5.51183,12000000.0
2007-06-05 08:41:00,5.51118,5.51185,5.51078,5.51184,11000000.0
2007-06-05 08:42:00,5.51167,5.51256,5.51089,5.51256,18000000.0
2007-06-05 08:43:00,5.51051,5.51261,5.51051,5.51261,8000000.0
2007-06-05 08:44:00,5.512,5.51238,5.51037,5.51037,12000000.0
2007-06-05 08:45:00,5.51187,5.51201,5.51021,5.51095,20000000.0
2007-06-05 08:46:00,5.51038,5.51139,5.5102,5.51101,10000000.0
2007-06-05 08:47:00,5.51117,5.51152,5.51039,5.51152,13000000.0
2007-06-05 08:48:00,5.51107,5.5117,5.50981,5.51093,16000000.0
2007-06-05 08:49:00,5.51091,5.51105,5.50931,5.50931,9000000.0
2007-06-05 08:50:00,5.50926,5.51015,5.50856,5.50894,17000000.0
2007-06-05 08:51:00,5.50918,5.51065,5.50905,5.50929,8000000.0
2007-06-05 08:52:00,5.5116,5.51183,5.50959,5.51183,20000000.0
2007-06-05 08:53:00,5.51132,5.5121,5.50966,5.51015,16000000.0
2007-06-05 08:54:00,5.5107,5.51188,5.50929,5.51132,15000000.0
2007-06-05 08:55:00,5.50969,5.51099,5.50966,5.51059,12000000.0
2007-06-05 08:56:00,5.51157,5.51173,5.51044,5.51109,14000000.0
2007-06-05 08:57:00,5.51168,5.51208,5.51072,5.51172,14000000.0
2007-06-05 08:58:00,5.51164,5.51164,5.51015,5.51084,15000000.0
2007-06-05 08:59:00,5.51099,5.51117,5.50918,5.50994,15000000.0
2007-06-05 09:00:00,5.50885,5.51029,5.50805,5.50994,14000000.0
2007-06-05 09:01:00,5.51014,5.51014,5.50802,5.50871,14000000.0
2007-06-05 09:02:00,5.51015,5.51072,5.50884,5.50884,17000000.0
2007-06-05 09:03:00,5.51003,5.51101,5.50946,5.51087,16000000.0
2007-06-05 09:04:00,5.5103,5.51164,5.51,5.51164,10000000.0
2007-06-05 09:05:00,5.50997,5.51128,5.50997,5.51128,14000000.0
2007-06-05 09:06:00,5.51197,5.51235,5.51067,5.51235,14000000.0
2007-06-05 09:07:00,5.511,5.51287,5.511,5.51287,9000000.0
2007-06-05 09:08:00,5.51382,5.51415,5.51213,5.51254,17000000.0
2007-06-05 09:09:00,5.51414,5.51425,5.51263,5.51263,9000000.0
2007-06-05 09:10:00,5.51439,5.51439,5.51315,5.51424,12000000.0
2007-06-05 09:11:00,5.51449,5.51449,5.51247,5.51317,15000000.0
2007-06-05 09:12:00,5.51339,5.51387,5.51232,5.51372,14000000.0
2007-06-05 09:13:00,5.51391,5.51391,5.51251,5.51269,12000000.0
2007-06-05 09:14:00,5.51259,5.51337,5.51164,5.51314,13000000.0
2007-06-05 09:15:00,5.51314,5.51314,5.51158,5.51266,13000000.0
2007-06-05 09:16:00,5.51257,5.51283,5.5117,5.51252,10000000.0
2007-06-05 09:17:00,5.51164,5.51164,5.50996,5.51102,14000000.0
2007-06-05 09:18:00,5.51115,5.51118,5.50913,5.51053,16000000.0
2007-06-05 09:19:00,5.51074,5.51114,5.50939,5.51065,14000000.0
2007-06-05 09:20:00,5.51172,5.51179,5.5104,5.5104,11000000.0
2007-06-05 09:21:00,5.51019,5.5103,5.50762,5.50833,11000000.0
2007-06-05 09:22:00,5.50848,5.50996,5.50776,5.5084,18000000.0
2007-06-05 09:23:00,5.50866,5.50909,5.50678,5.50823,18000000.0
2007-06-05 09:24:00,5.50953,5.51074,5.50774,5.50774,18000000.0
2007-06-05 09:25:00,5.50864,5.5088,5.50726,5.50726,13000000.0
2007-06-05 09:26:00,5.50786,5.50834,5.50631,5.50795,13000000.0
2007-06-05 09:27:00,5.50769,5.50769,5.50627,5.50656,11000000.0
2007-06-05 09:28:00,5.50644,5.50751,5.50576,5.50726,12000000.0
2007-06-05 09:29:00,5.50858,5.50897,5.5073,5.50737,16000000.0
2007-06-05 09:30:00,5.50707,5.50797,5.50694,5.50738,11000000.0
2007-06-05 09:31:00,5.5081,5.50851,5.5072,5.50851,13000000.0
2007-06-05 09:32:00,5.50769,5.50848,5.50688,5.50703,14000000.0
2007-06-05 09:33:00,5.50787,5.5084,5.50718,5.50819,16000000.0
2007-06-05 09:34:00,5.50754,5.50833,5.50687,5.50833,13000000.0
2007-06-05 09:35:00,5.50729,5.50865,5.50708,5.50815,9000000.0
2007-06-05 09:36:00,5.5079,5.50806,5.50664,5.50715,7000000.0
2007-06-05 09:37:00,5.50667,5.50788,5.50614,5.50746,14000000.0
2007-06-05 09:38:00,5.5068,5.5068,5.50575,5.50585,18000000.0
2007-06-05 09:39:00,5.50678,5.507,5.5053,5.5053,15000000.0
2007-06-05 09:40:00,5.50607,5.50607,5.5048,5.5048,10000000.0
2007-06-05 09:41:00,5.50545,5.50577,5.5045,5.50497,14000000.0
2007-06-05 09:42:00,5.50496,5.50633,5.50463,5.50613,18000000.0
2007-06-05 09:43:00,5.50607,5.50679,5.5056,5.50673,9000000.0
2007-06-05 09:44:00,5.50632,5.50688,5.50589,5.50631,10000000.0
2007-06-05 09:45:00,5.50617,5.50642,5.50462,5.50606,10000000.0
2007-06-05 09:46:00,5.50705,5.50752,5.50579,5.50713,14000000.0
2007-06-05 09:47:00,5.50821,5.50871,5.50663,5.508,11000000.0
2007-06-05 09:48:00,5.50842,5.50842,5.50668,5.50668,10000000.0
2007-06-05 09:49:00,5.50757,5.50794,5.50597,5.50597,13000000.0
2007-06-05 09:50:00,5.50706,5.50748,5.50628,5.5073,12000000.0
2007-06-05 09:51:00,5.50759,5.50808,5.50585,5.50777,18000000.0
2007-06-05 09:52:00,5.5063,5.50831,5.5063,5.50802,12000000.0
2007-06-05 09:53:00,5.5063,5.50842,5.5063,5.50819,18000000.0
2007-06-05 09:54:00,5.50816,5.50816,5.50675,5.50744,13000000.0
2007-06-05 09:55:00,5.50819,5.50905,5.50663,5.50735,14000000.0
2007-06-05 09:56:00,5.50888,5.50904,5.5075,5.50863,16000000.0
2007-06-05 09:57:00,5.5079,5.5083,5.5067,5.50767,17000000.0
2007-06-05 09:58:00,5.50727,5.50804,5.50662,5.50697,18000000.0
2007-06-05 09:59:00,5.50818,5.50818,5.50687,5.50772,7000000.0
2007-06-05 10:00:00,5.50663,5.50842,5.50663,5.50732,13000000.0
2007-06-05 10:01:00,5.50712,5.50832,5.5068,5.50828,15000000.0
2007-06-05 10:02:00,5.50727,5.50794,5.50642,5.50772,10000000.0
2007-06-05 10:03:00,5.50825,5.5085,5.50754,5.50781,15000000.0
2007-06-05 10:04:00,5.5085,5.50915,5.50748,5.50786,13000000.0
2007-06-05 10:05:00,5.50892,5.50909,5.50765,5.50796,16000000.0
2007-06-05 10:06:00,5.5079,5.50936,5.50741,5.50924,16000000.0
2007-06-05 10:07:00,5.50869,5.50921,5.50763,5.50763,24000000.0
2007-06-05 10:08:00,5.50821,5.50945,5.50777,5.50918,13000000.0
2007-06-05 10:09:00,5.50894,5.50929,5.50783,5.50929,17000000.0
2007-06-05 10:10:00,5.50919,5.50925,5.50758,5.50901,14000000.0
2007-06-05 10:11:00,5.50766,5.50938,5.50766,5.50914,14000000.0
2007-06-05 10:12:00,5.5083,5.50888,5.50809,5.50817,9000000.0
2007-06-05 10:13:00,5.50938,5.50938,5.50776,5.50789,13000000.0
2007-06-05 10:14:00,5.50839,5.5089,5.50804,5.50811,10000000.0
2007-06-05 10:15:00,5.50905,5.50932,5.50773,5.50836,19000000.0
2007-06-05 10:16:00,5.50978,5.51001,5.50831,5.5088,11000000.0
2007-06-05 10:17:00,5.50954,5.50959,5.50822,5.50881,13000000.0
2007-06-05 10:18:00,5.50988,5.50988,5.50833,5.50857,21000000.0
2007-06-05 10:19:00,5.50942,5.50942,5.50765,5.50923,12000000.0
2007-06-05 10:20:00,5.50801,5.50886,5.50779,5.50854,8000000.0
2007-06-05 10:21:00,5.50839,5.50928,5.50745,5.50817,17000000.0
2007-06-05 10:22:00,5.50771,5.50874,5.50705,5.50826,15000000.0
2007-06-05 10:23:00,5.50851,5.50863,5.50758,5.50851,11000000.0
2007-06-05 10:24:00,5.50821,5.50886,5.50786,5.50849,13000000.0
2007-06-05 10:25:00,5.50755,5.50775,5.50755,5.50775,14000000.0
2007-06-05 10:26:00,5.50875,5.50875,5.50739,5.50773,10000000.0
2007-06-05 10:27:00,5.50873,5.50927,5.5079,5.50923,9000000.0
2007-06-05 10:28:00,5.50937,5.50995,5.50861,5.50988,11000000.0
2007-06-05 10:29:00,5.50873,5.50974,5.50801,5.50852,19000000.0
2007-06-05 10:30:00,5.51001,5.51032,5.50897,5.50897,11000000.0
2007-06-05 10:31:00,5.51051,5.51061,5.509,5.50935,15000000.0
2007-06-05 10:32:00,5.51082,5.51082,5.50919,5.51039,9000000.0
2007-06-05 10:33:00,5.5103,5.51079,5.50866,5.50898,16000000.0
2007-06-05 10:34:00,5.50898,5.5097,5.50815,5.50863,11000000.0
2007-06-05 10:35:00,5.50765,5.50932,5.50765,5.50846,9000000.0
2007-06-05 10:36:00,5.5102,5.51028,5.50844,5.50846,13000000.0
2007-06-05 10:37:00,5.50979,5.5101,5.5086,5.509,14000000.0
2007-06-05 10:38:00,5.50859,5.50941,5.50817,5.5085,7000000.0
2007-06-05 10:39:00,5.50809,5.50969,5.50783,5.50788,12000000.0
2007-06-05 10:40:00,5.50842,5.50881,5.50742,5.50771,17000000.0
2007-06-05 10:41:00,5.50789,5.50875,5.50725,5.50811,15000000.0
2007-06-05 10:42:00,5.50859,5.50883,5.50742,5.50883,13000000.0
2007-06-05 10:43:00,5.50852,5.50877,5.5072,5.50819,15000000.0
2007-06-05 10:44:00,5.50871,5.50911,5.50789,5.50906,11000000.0
2007-06-05 10:45:00,5.50764,5.50935,5.50764,5.509,17000000.0
2007-06-05 10:46:00,5.5091,5.5091,5.50733,5.50806,9000000.0
2007-06-05 10:47:00,5.50866,5.50882,5.50776,5.50868,9000000.0
2007-06-05 10:48:00,5.50805,5.50805,5.50785,5.50797,11000000.0
2007-06-05 10:49:00,5.50774,5.50805,5.50739,5.50775,11000000.0
2007-06-05 10:50:00,5.50715,5.50805,5.50673,5.50731,16000000.0
2007-06-05 10:51:00,5.50743,5.5084,5.50689,5.50748,21000000.0
2007-06-05 10:52:00,5.50894,5.50894,5.50698,5.50698,8000000.0
2007-06-05 10:53:00,5.50807,5.50807,5.50611,5.5072,12000000.0
2007-06-05 10:54:00,5.50714,5.50759,5.50646,5.50723,16000000.0
2007-06-05 10:55:00,5.50549,5.50747,5.50534,5.50641,13000000.0
2007-06-05 10:56:00,5.50672,5.50768,5.50594,5.50742,16000000.0
2007-06-05 10:57:00,5.50545,5.50711,5.50545,5.50668,10000000.0
2007-06-05 10:58:00,5.5065,5.50677,5.50505,5.50648,12000000.0
2007-06-05 10:59:00,5.50507,5.50645,5.50498,5.50536,11000000.0
2007-06-05 11:00:00,5.50526,5.50694,5.50526,5.50643,13000000.0
2007-06-05 11:01:00,5.50615,5.50731,5.50589,5.5073,9000000.0
2007-06-05 11:02:00,5.50633,5.50688,5.50576,5.50688,8000000.0
2007-06-05 11:03:00,5.50619,5.50747,5.50598,5.50747,10000000.0
2007-06-05 11:04:00,5.5071,5.50744,5.50598,5.50699,12000000.0
2007-06-05 11:05:00,5.50643,5.50663,5.50529,5.506,11000000.0
2007-06-05 11:06:00,5.50613,5.50718,5.50611,5.50663,8000000.0
2007-06-05 11:07:00,5.50597,5.50703,5.50569,5.50703,14000000.0
2007-06-05 11:08:00,5.5065,5.50729,5.50644,5.50644,18000000.0
2007-06-05 11:09:00,5.5078,5.5078,5.50724,5.50724,15000000.0
2007-06-05 11:10:00,5.50726,5.50763,5.50606,5.50651,12000000.0
2007-06-05 11:11:00,5.50788,5.50788,5.5067,5.5077,11000000.0
2007-06-05 11:12:00,5.508,5.50814,5.50738,5.50814,8000000.0
2007-06-05 11:13:00,5.50738,5.50822,5.50703,5.50792,15000000.0
2007-06-05 11:14:00,5.5089,5.50894,5.50758,5.50769,13000000.0
2007-06-05 11:15:00,5.50893,5.50911,5.50755,5.5087,20000000.0
2007-06-05 11:16:00,5.50806,5.50958,5.50806,5.50895,15000000.0
2007-06-05 11:17:00,5.50895,5.50915,5.50895,5.50915,18000000.0
2007-06-05 11:18:00,5.50919,5.50926,5.50892,5.50913,20000000.0
2007-06-05 11:19:00,5.50885,5.50895,5.50778,5.5085,13000000.0
2007-06-05 11:20:00,5.50815,5.50887,5.50717,5.50887,20000000.0
2007-06-05 11:21:00,5.50906,5.50911,5.50884,5.50906,18000000.0
2007-06-05 11:22:00,5.50828,5.50841,5.50708,5.50792,18000000.0
2007-06-05 11:23:00,5.50788,5.50843,5.5072,5.50843,13000000.0
2007-06-05 11:24:00,5.50723,5.50816,5.50717,5.50816,9000000.0
2007-06-05 11:25:00,5.50793,5.50793,5.50681,5.50681,8000000.0
2007-06-05 11:26:00,5.50739,5.50781,5.50563,5.50781,8000000.0
2007-06-05 11:27:00,5.50748,5.50791,5.50602,5.50613,7000000.0
2007-06-05 11:28:00,5.50697,5.50749,5.50598,5.50749,14000000.0
2007-06-05 11:29:00,5.50701,5.50741,5.50626,5.50711,16000000.0
2007-06-05 11:30:00,5.50573,5.50741,5.50573,5.50674,7000000.0
2007-06-05 11:31:00,5.50579,5.50751,5.50579,5.50751,15000000.0
2007-06-05 11:32:00,5.50753,5.50809,5.50639,5.50639,10000000.0
2007-06-05 11:33:00,5.50643,5.50701,5.50598,5.50701,8000000.0
2007-06-05 11:34:00,5.5073,5.5073,5.50605,5.50728,11000000.0
2007-06-05 11:35:00,5.50746,5.50751,5.50612,5.50699,15000000.0
2007-06-05 11:36:00,5.50677,5.5072,5.50574,5.50641,14000000.0
2007-06-05 11:37:00,5.50738,5.50739,5.50529,5.50721,11000000.0
2007-06-05 11:38:00,5.50539,5.50723,5.50539,5.5064,12000000.0
2007-06-05 11:39:00,5.50673,5.50794,5.50673,5.50701,13000000.0
2007-06-05 11:40:00,5.50798,5.50808,5.50646,5.50667,8000000.0
2007-06-05 11:41:00,5.50719,5.50776,5.50625,5.50746,13000000.0
2007-06-05 11:42:00,5.5072,5.50814,5.5072,5.50814,18000000.0
2007-06-05 11:43:00,5.50716,5.50791,5.50716,5.50768,13000000.0
2007-06-05 11:44:00,5.50788,5.50823,5.50661,5.50773,14000000.0
2007-06-05 11:45:00,5.50677,5.50761,5.50638,5.50685,12000000.0
2007-06-05 11:46:00,5.50701,5.50785,5.5063,5.50652,14000000.0
2007-06-05 11:47:00,5.50697,5.5081,5.50637,5.50781,15000000.0
2007-06-05 11:48:00,5.50783,5.50783,5.50603,5.50745,9000000.0
2007-06-05 11:49:00,5.50801,5.50801,5.50651,5.5068,14000000.0
2007-06-05 11:50:00,5.50697,5.5079,5.50674,5.5079,17000000.0
2007-06-05 11:51:00,5.50802,5.50808,5.50683,5.50784,15000000.0
2007-06-05 11:52:00,5.50653,5.5082,5.5065,5.50665,15000000.0
2007-06-05 11:53:00,5.50739,5.5075,5.50604,5.50737,14000000.0
2007-06-05 11:54:00,5.50812,5.50812,5.50627,5.50767,9000000.0
2007-06-05 11:55:00,5.50812,5.50812,5.50615,5.50651,11000000.0
2007-06-05 11:56:00,5.50679,5.50753,5.50599,5.5068,13000000.0
2007-06-05 11:57:00,5.50698,5.50792,5.50591,5.50792,13000000.0
2007-06-05 11:58:00,5.50766,5.50766,5.50644,5.50766,12000000.0
2007-06-05 11:59:00,5.50785,5.50804,5.5062,5.50804,12000000.0
2007-06-05 12:00:00,5.50788,5.50788,5.50609,5.50718,12000000.0
2007-06-05 12:01:00,5.50687,5.50802,5.50658,5.50658,22000000.0
2007-06-05 12:02:00,5.50761,5.50817,5.50685,5.50713,10000000.0
2007-06-05 12:03:00,5.50789,5.50789,5.50637,5.50702,18000000.0
2007-06-05 12:04:00,5.50742,5.50813,5.50662,5.50813,12000000.0
2007-06-05 12:05:00,5.50727,5.50828,5.50727,5.50828,15000000.0
2007-06-05 12:06:00,5.50754,5.50836,5.50754,5.50836,14000000.0
2007-06-05 12:07:00,5.50789,5.50844,5.50789,5.50833,15000000.0
2007-06-05 12:08:00,5.50839,5.50861,5.50827,5.50834,19000000.0
2007-06-05 12:09:00,5.50802,5.50802,5.50593,5.50626,12000000.0
2007-06-05 12:10:00,5.50715,5.50715,5.50557,5.50694,23000000.0
2007-06-05 12:11:00,5.50659,5.50659,5.50561,5.5063,21000000.0
2007-06-05 12:12:00,5.50707,5.50742,5.50539,5.50565,9000000.0
2007-06-05 12:13:00,5.50581,5.50614,5.50464,5.50542,13000000.0
2007-06-05 12:14:00,5.50594,5.50724,5.50512,5.50537,15000000.0
2007-06-05 12:15:00,5.50616,5.50616,5.50506,5.50506,14000000.0
2007-06-05 12:16:00,5.5067,5.5067,5.50504,5.50595,16000000.0
2007-06-05 12:17:00,5.50582,5.50582,5.50406,5.50486,13000000.0
2007-06-05 12:18:00,5.5063,5.50635,5.50458,5.50512,9000000.0
2007-06-05 12:19:00,5.50579,5.50579,5.50457,5.50515,10000000.0
2007-06-05 12:20:00,5.50484,5.5049,5.5033,5.50369,7000000.0
2007-06-05 12:21:00,5.50339,5.50442,5.50266,5.50299,13000000.0
2007-06-05 12:22:00,5.50307,5.5039,5.50292,5.50381,10000000.0
2007-06-05 12:23:00,5.50415,5.50415,5.50212,5.50306,10000000.0
2007-06-05 12:24:00,5.50379,5.50433,5.50249,5.5032,12000000.0
2007-06-05 12:25:00,5.50308,5.50402,5.50133,5.50293,12000000.0
2007-06-05 12:26:00,5.50324,5.50324,5.50101,5.50111,20000000.0
2007-06-05 12:27:00,5.50241,5.5036,5.50198,5.5036,12000000.0
2007-06-05 12:28:00,5.50234,5.503,5.50131,5.50254,14000000.0
2007-06-05 12:29:00,5.50278,5.50278,5.50137,5.50184,10000000.0
2007-06-05 12:30:00,5.5032,5.50335,5.50164,5.50192,19000000.0
2007-06-05 12:31:00,5.50303,5.50331,5.50203,5.5025,11000000.0
2007-06-05 12:32:00,5.50439,5.50439,5.50263,5.50389,10000000.0
2007-06-05 12:33:00,5.50376,5.5039,5.50292,5.50352,15000000.0
2007-06-05 12:34:00,5.50317,5.50417,5.50226,5.50302,16000000.0
2007-06-05 12:35:00,5.50453,5.50453,5.50273,5.50367,10000000.0
2007-06-05 12:36:00,5.50405,5.50459,5.50301,5.50308,11000000.0
2007-06-05 12:37:00,5.504,5.5045,5.50329,5.50381,10000000.0
2007-06-05 12:38:00,5.50467,5.50534,5.50361,5.50417,14000000.0
2007-06-05 12:39:00,5.50511,5.50511,5.50338,5.50488,14000000.0
2007-06-05 12:40:00,5.50459,5.50478,5.50381,5.50476,11000000.0
2007-06-05 12:41:00,5.50564,5.50564,5.50403,5.50514,12000000.0
2007-06-05 12:42:00,5.50496,5.50538,5.50393,5.50393,14000000.0
2007-06-05 12:43:00,5.50533,5.50533,5.50401,5.50506,15000000.0
2007-06-05 12:44:00,5.50547,5.50561,5.50404,5.50561,16000000.0
2007-06-05 12:45:00,5.50506,5.5054,5.5042,5.50472,10000000.0
2007-06-05 12:46:00,5.50402,5.5043,5.50295,5.5042,12000000.0
2007-06-05 12:47:00,5.50422,5.50422,5.50275,5.50326,13000000.0
2007-06-05 12:48:00,5.50347,5.50502,5.50299,5.50502,12000000.0
2007-06-05 12:49:00,5.50417,5.5052,5.50323,5.50477,14000000.0
2007-06-05 12:50:00,5.50525,5.50531,5.50366,5.50424,9000000.0
2007-06-05 12:51:00,5.50391,5.50455,5.50381,5.50395,10000000.0
2007-06-05 12:52:00,5.50391,5.50471,5.5036,5.5036,22000000.0
2007-06-05 12:53:00,5.50358,5.50492,5.50332,5.50435,14000000.0
2007-06-05 12:54:00,5.5055,5.5055,5.50298,5.50298,13000000.0
2007-06-05 12:55:00,5.50431,5.50431,5.50301,5.50336,21000000.0
2007-06-05 12:56:00,5.50278,5.50452,5.50278,5.50406,18000000.0
2007-06-05 12:57:00,5.5037,5.50382,5.50287,5.50382,7000000.0
2007-06-05 12:58:00,5.50389,5.50461,5.50226,5.50461,12000000.0
2007-06-05 12:59:00,5.50382,5.50511,5.50314,5.50511,18000000.0
2007-06-05 13:00:00,5.50524,5.50524,5.50276,5.50276,14000000.0
2007-06-05 13:01:00,5.50326,5.50387,5.50264,5.50286,11000000.0
2007-06-05 13:02:00,5.5026,5.50404,5.5026,5.50341,15000000.0
2007-06-05 13:03:00,5.50352,5.50422,5.50308,5.50359,15000000.0
2007-06-05 13:04:00,5.50287,5.50401,5.50252,5.50298,16000000.0
2007-06-05 13:05:00,5.50259,5.50374,5.50239,5.50269,9000000.0
2007-06-05 13:06:00,5.5036,5.50393,5.5025,5.50393,13000000.0
2007-06-05 13:07:00,5.50409,5.50409,5.50218,5.50277,13000000.0
2007-06-05 13:08:00,5.50256,5.50372,5.50255,5.50255,10000000.0
2007-06-05 13:09:00,5.50345,5.50402,5.50222,5.50222,15000000.0
2007-06-05 13:10:00,5.50426,5.50472,5.5025,5.50421,12000000.0
2007-06-05 13:11:00,5.50499,5.50579,5.50413,5.50464,12000000.0
2007-06-05 13:12:00,5.50376,5.50484,5.50376,5.50396,12000000.0
2007-06-05 13:13:00,5.50342,5.5047,5.50337,5.50444,11000000.0
2007-06-05 13:14:00,5.50482,5.50482,5.503,5.50326,9000000.0
2007-06-05 13:15:00,5.50343,5.50409,5.50328,5.50342,15000000.0
2007-06-05 13:16:00,5.50437,5.50437,5.50304,5.50326,15000000.0
2007-06-05 13:17:00,5.50333,5.50417,5.503,5.50417,17000000.0
2007-06-05 13:18:00,5.50322,5.50451,5.50322,5.50369,15000000.0
2007-06-05 13:19:00,5.5035,5.50451,5.50307,5.50408,15000000.0
2007-06-05 13:20:00,5.50461,5.50492,5.50326,5.50362,19000000.0
2007-06-05 13:21:00,5.50465,5.50465,5.50385,5.50442,10000000.0
2007-06-05 13:22:00,5.50461,5.50505,5.50432,5.50483,8000000.0
2007-06-05 13:23:00,5.50529,5.50541,5.50411,5.50411,15000000.0
2007-06-05 13:24:00,5.50529,5.50529,5.50325,5.50357,11000000.0
2007-06-05 13:25:00,5.5044,5.5049,5.50354,5.5049,9000000.0
2007-06-05 13:26:00,5.50357,5.50428,5.50316,5.50336,8000000.0
2007-06-05 13:27:00,5.50426,5.50539,5.50363,5.50363,15000000.0
2007-06-05 13:28:00,5.50516,5.50554,5.50376,5.50554,17000000.0
2007-06-05 13:29:00,5.50506,5.5055,5.50405,5.50408,11000000.0
2007-06-05 13:30:00,5.50465,5.5048,5.50397,5.50403,21000000.0
2007-06-05 13:31:00,5.5047,5.50483,5.50351,5.50368,11000000.0
2007-06-05 13:32:00,5.50441,5.50455,5.50353,5.50455,10000000.0
2007-06-05 13:33:00,5.50427,5.50456,5.5034,5.50431,8000000.0
2007-06-05 13:34:00,5.50407,5.50412,5.50263,5.50407,15000000.0
2007-06-05 13:35:00,5.50301,5.50408,5.50294,5.50332,13000000.0
2007-06-05 13:36:00,5.50412,5.50412,5.50301,5.50401,11000000.0
2007-06-05 13:37:00,5.50482,5.50489,5.5031,5.50369,8000000.0
2007-06-05 13:38:00,5.50499,5.50517,5.50346,5.50425,13000000.0
2007-06-05 13:39:00,5.50458,5.505,5.50441,5.505,7000000.0
2007-06-05 13:40:00,5.50556,5.50586,5.50433,5.50565,12000000.0
2007-06-05 13:41:00,5.50522,5.5061,5.50479,5.5058,15000000.0
2007-06-05 13:42:00,5.50619,5.5065,5.50513,5.50604,22000000.0
2007-06-05 13:43:00,5.50623,5.5065,5.50481,5.50481,13000000.0
2007-06-05 13:44:00,5.50488,5.50637,5.50441,5.50549,14000000.0
2007-06-05 13:45:00,5.50506,5.5055,5.50454,5.50536,7000000.0
2007-06-05 13:46:00,5.50529,5.50556,5.50454,5.50556,11000000.0
2007-06-05 13:47:00,5.505,5.50531,5.50391,5.50425,11000000.0
2007-06-05 13:48:00,5.50506,5.50506,5.50306,5.50359,14000000.0
2007-06-05 13:49:00,5.50381,5.50413,5.50255,5.50342,13000000.0
2007-06-05 13:50:00,5.50348,5.50436,5.50324,5.50385,12000000.0
2007-06-05 13:51:00,5.50448,5.50448,5.50265,5.50408,11000000.0
2007-06-05 13:52:00,5.50358,5.50454,5.50358,5.50448,9000000.0
2007-06-05 13:53:00,5.5028,5.50409,5.50275,5.50315,11000000.0
2007-06-05 13:54:00,5.50332,5.50361,5.50209,5.503,17000000.0
2007-06-05 13:55:00,5.50252,5.50275,5.50138,5.50254,22000000.0
2007-06-05 13:56:00,5.50188,5.50245,5.50046,5.50153,13000000.0
2007-06-05 13:57:00,5.50284,5.50297,5.50134,5.50183,19000000.0
2007-06-05 13:58:00,5.50241,5.50257,5.50107,5.50212,11000000.0
2007-06-05 13:59:00,5.50176,5.50246,5.50066,5.50243,7000000.0
2007-06-05 14:00:00,5.50155,5.50155,5.50043,5.50082,9000000.0
2007-06-05 14:01:00,5.50052,5.50177,5.50012,5.50177,7000000.0
2007-06-05 14:02:00,5.5005,5.50134,5.49973,5.5012,13000000.0
2007-06-05 14:03:00,5.50076,5.50152,5.49885,5.49917,17000000.0
2007-06-05 14:04:00,5.49964,5.50085,5.49906,5.50036,13000000.0
2007-06-05 14:05:00,5.49962,5.5,5.49931,5.49954,8000000.0
2007-06-05 14:06:00,5.50026,5.50058,5.49927,5.50008,10000000.0
2007-06-05 14:07:00,5.49923,5.49929,5.49809,5.4981,10000000.0
2007-06-05 14:08:00,5.49922,5.49922,5.49632,5.49672,14000000.0
2007-06-05 14:09:00,5.49703,5.49773,5.49579,5.49706,16000000.0
2007-06-05 14:10:00,5.49783,5.49916,5.49701,5.49831,12000000.0
2007-06-05 14:11:00,5.49764,5.49841,5.49661,5.49841,14000000.0
2007-06-05 14:12:00,5.49761,5.49875,5.49716,5.49803,13000000.0
2007-06-05 14:13:00,5.49887,5.49888,5.49736,5.49736,11000000.0
2007-06-05 14:14:00,5.49887,5.49888,5.49672,5.49729,14000000.0
2007-06-05 14:15:00,5.49814,5.49858,5.49726,5.49803,11000000.0
2007-06-05 14:16:00,5.49688,5.4978,5.4957,5.49648,11000000.0
2007-06-05 14:17:00,5.49626,5.49718,5.4945,5.49497,14000000.0
2007-06-05 14:18:00,5.49457,5.49481,5.49268,5.49277,11000000.0
2007-06-05 14:19:00,5.49491,5.49583,5.49138,5.49199,8000000.0
2007-06-05 14:20:00,5.4921,5.4921,5.48849,5.48974,10000000.0
2007-06-05 14:21:00,5.48937,5.49108,5.48937,5.49008,14000000.0
2007-06-05 14:22:00,5.49086,5.49208,5.49004,5.49076,17000000.0
2007-06-05 14:23:00,5.49238,5.49265,5.49037,5.49037,8000000.0
2007-06-05 14:24:00,5.49165,5.49165,5.48995,5.49144,16000000.0
2007-06-05 14:25:00,5.49016,5.49085,5.48982,5.49031,11000000.0
2007-06-05 14:26:00,5.49032,5.49228,5.49032,5.49137,14000000.0
2007-06-05 14:27:00,5.49253,5.49405,5.49154,5.49405,8000000.0
2007-06-05 14:28:00,5.49385,5.49393,5.4928,5.49344,11000000.0
2007-06-05 14:29:00,5.49396,5.49396,5.49252,5.49327,11000000.0
2007-06-05 14:30:00,5.49379,5.49379,5.49183,5.4929,14000000.0
2007-06-05 14:31:00,5.49305,5.4934,5.49209,5.49209,15000000.0
2007-06-05 14:32:00,5.49372,5.49372,5.49241,5.49307,9000000.0
2007-06-05 14:33:00,5.49341,5.49372,5.49125,5.49267,12000000.0
2007-06-05 14:34:00,5.49209,5.49358,5.49165,5.49276,12000000.0
2007-06-05 14:35:00,5.49271,5.49324,5.49188,5.49188,18000000.0
2007-06-05 14:36:00,5.49374,5.49389,5.49251,5.49389,12000000.0
2007-06-05 14:37:00,5.49392,5.49392,5.49248,5.49266,12000000.0
2007-06-05 14:38:00,5.49377,5.4939,5.49247,5.4929,24000000.0
2007-06-05 14:39:00,5.49422,5.49434,5.49295,5.49399,12000000.0
2007-06-05 14:40:00,5.49399,5.49428,5.49312,5.49428,15000000.0
2007-06-05 14:41:00,5.49333,5.49432,5.49254,5.49366,17000000.0
2007-06-05 14:42:00,5.49275,5.49384,5.49203,5.49384,15000000.0
2007-06-05 14:43:00,5.49314,5.49383,5.49267,5.49324,9000000.0
2007-06-05 14:44:00,5.49299,5.49356,5.49234,5.4932,7000000.0
2007-06-05 14:45:00,5.49309,5.49376,5.49247,5.49314,17000000.0
2007-06-05 14:46:00,5.49284,5.49414,5.49259,5.49414,14000000.0
2007-06-05 14:47:00,5.49396,5.49396,5.49281,5.49292,16000000.0
2007-06-05 14:48:00,5.4941,5.4941,5.49264,5.49321,12000000.0
2007-06-05 14:49:00,5.49412,5.49433,5.4928,5.49349,20000000.0
2007-06-05 14:50:00,5.49402,5.49409,5.49267,5.49409,12000000.0
2007-06-05 14:51:00,5.49311,5.49419,5.49287,5.49366,12000000.0
2007-06-05 14:52:00,5.49466,5.49482,5.49291,5.49482,22000000.0
2007-06-05 14:53:00,5.49422,5.49526,5.49338,5.49451,17000000.0
2007-06-05 14:54:00,5.49415,5.49478,5.49335,5.49372,14000000.0
2007-06-05 14:55:00,5.49432,5.49531,5.49305,5.49366,20000000.0
2007-06-05 14:56:00,5.49415,5.4944,5.49296,5.49414,22000000.0
2007-06-05 14:57:00,5.49418,5.49486,5.49408,5.49435,10000000.0
2007-06-05 14:58:00,5.49495,5.49544,5.49364,5.49505,17000000.0
2007-06-05 14:59:00,5.49486,5.49531,5.49351,5.49483,12000000.0
2007-06-05 15:00:00,5.4949,5.49534,5.49378,5.49398,14000000.0
2007-06-05 15:01:00,5.4953,5.49559,5.49423,5.49423,16000000.0
2007-06-05 15:02:00,5.49488,5.49532,5.49441,5.49499,13000000.0
2007-06-05 15:03:00,5.4948,5.49525,5.49427,5.4948,7000000.0
2007-06-05 15:04:00,5.4949,5.49543,5.4938,5.49543,12000000.0
2007-06-05 15:05:00,5.49418,5.49555,5.49372,5.49515,20000000.0
2007-06-05 15:06:00,5.49415,5.49538,5.49415,5.49497,9000000.0
2007-06-05 15:07:00,5.49577,5.49614,5.49504,5.49614,9000000.0
2007-06-05 15:08:00,5.49634,5.49672,5.49493,5.49672,14000000.0
2007-06-05 15:09:00,5.49635,5.49719,5.4955,5.49709,14000000.0
2007-06-05 15:10:00,5.49705,5.49772,5.49626,5.49737,15000000.0
2007-06-05 15:11:00,5.49781,5.49817,5.49695,5.49752,10000000.0
2007-06-05 15:12:00,5.49766,5.49777,5.49674,5.49694,10000000.0
2007-06-05 15:13:00,5.49691,5.49734,5.49588,5.49717,20000000.0
2007-06-05 15:14:00,5.49775,5.49778,5.49651,5.49698,10000000.0
2007-06-05 15:15:00,5.49681,5.49848,5.49625,5.49834,13000000.0
2007-06-05 15:16:00,5.4994,5.4997,5.49809,5.49847,11000000.0
2007-06-05 15:17:00,5.49801,5.49892,5.49751,5.49892,17000000.0
2007-06-05 15:18:00,5.49783,5.49833,5.49699,5.49795,11000000.0
2007-06-05 15:19:00,5.49819,5.49821,5.49654,5.49808,18000000.0
2007-06-05 15:20:00,5.49715,5.49842,5.49612,5.4971,14000000.0
2007-06-05 15:21:00,5.49803,5.49825,5.49665,5.49708,15000000.0
2007-06-05 15:22:00,5.49763,5.49831,5.49707,5.49831,8000000.0
2007-06-05 15:23:00,5.49836,5.49836,5.49668,5.49672,15000000.0
2007-06-05 15:24:00,5.49672,5.4974,5.49614,5.49667,12000000.0
2007-06-05 15:25:00,5.49654,5.49745,5.49537,5.49733,12000000.0
2007-06-05 15:26:00,5.49636,5.49638,5.49499,5.4955,15000000.0
2007-06-05 15:27:00,5.49662,5.49678,5.49495,5.49636,12000000.0
2007-06-05 15:28:00,5.49606,5.49697,5.49483,5.49692,12000000.0
2007-06-05 15:29:00,5.49614,5.49618,5.4952,5.49618,10000000.0
2007-06-05 15:30:00,5.49625,5.49678,5.49515,5.49607,12000000.0
2007-06-05 15:31:00,5.49556,5.4972,5.49556,5.4972,19000000.0
2007-06-05 15:32:00,5.49766,5.49784,5.49657,5.4972,7000000.0
2007-06-05 15:33:00,5.4968,5.49734,5.49618,5.49661,7000000.0
2007-06-05 15:34:00,5.49677,5.497,5.496,5.497,12000000.0
2007-06-05 15:35:00,5.49665,5.49711,5.4951,5.49584,17000000.0
2007-06-05 15:36:00,5.49644,5.49707,5.49581,5.49676,11000000.0
2007-06-05 15:37:00,5.49629,5.49709,5.49565,5.49691,14000000.0
2007-06-05 15:38:00,5.496,5.49689,5.49567,5.49649,20000000.0
2007-06-05 15:39:00,5.49735,5.49735,5.49592,5.49709,8000000.0
2007-06-05 15:40:00,5.49715,5.49857,5.4963,5.49857,11000000.0
2007-06-05 15:41:00,5.49936,5.49975,5.49724,5.49724,10000000.0
2007-06-05 15:42:00,5.49948,5.49977,5.49832,5.49977,13000000.0
2007-06-05 15:43:00,5.49794,5.49947,5.49738,5.4976,14000000.0
2007-06-05 15:44:00,5.49859,5.49863,5.49704,5.49805,8000000.0
2007-06-05 15:45:00,5.49949,5.49997,5.49804,5.49879,10000000.0
2007-06-05 15:46:00,5.49905,5.49955,5.49795,5.49953,12000000.0
2007-06-05 15:47:00,5.49878,5.49941,5.49769,5.498,18000000.0
2007-06-05 15:48:00,5.49862,5.49946,5.49787,5.49915,9000000.0
2007-06-05 15:49:00,5.4982,5.49926,5.49794,5.49817,14000000.0
2007-06-05 15:50:00,5.49863,5.49906,5.49776,5.49839,18000000.0
2007-06-05 15:51:00,5.4987,5.4996,5.49817,5.49848,8000000.0
2007-06-05 15:52:00,5.49913,5.49913,5.49745,5.49753,11000000.0
2007-06-05 15:53:00,5.49852,5.49896,5.49735,5.49863,15000000.0
2007-06-05 15:54:00,5.49801,5.49833,5.49715,5.49775,9000000.0
2007-06-05 15:55:00,5.49761,5.49907,5.49714,5.49907,9000000.0
2007-06-05 15:56:00,5.49756,5.49899,5.49717,5.49899,11000000.0
2007-06-05 15:57:00,5.49869,5.49983,5.49781,5.49905,15000000.0
2007-06-05 15:58:00,5.49848,5.49939,5.49765,5.49857,13000000.0
2007-06-05 15:59:00,5.49786,5.49944,5.49751,5.49865,15000000.0
2007-06-05 16:00:00,5.49934,5.50449,5.49918,5.50305,11000000.0
2007-06-05 16:01:00,5.50183,5.50406,5.5001,5.50394,14000000.0
2007-06-05 16:02:00,5.50055,5.50337,5.49943,5.50337,11000000.0
2007-06-05 16:03:00,5.50388,5.50388,5.50119,5.50119,8000000.0
2007-06-05 16:04:00,5.50022,5.50305,5.50013,5.5029,8000000.0
2007-06-05 16:05:00,5.50071,5.50413,5.50007,5.50259,8000000.0
2007-06-05 16:06:00,5.50134,5.50378,5.50072,5.50072,16000000.0
2007-06-05 16:07:00,5.50028,5.50331,5.49983,5.50151,18000000.0
2007-06-05 16:08:00,5.50091,5.50203,5.49983,5.50103,14000000.0
2007-06-05 16:09:00,5.50116,5.50179,5.49996,5.50068,12000000.0
2007-06-05 16:10:00,5.50135,5.50135,5.50005,5.50076,10000000.0
2007-06-05 16:11:00,5.50035,5.50156,5.49936,5.50156,13000000.0
2007-06-05 16:12:00,5.50096,5.50169,5.49922,5.50069,16000000.0
2007-06-05 16:13:00,5.50089,5.50117,5.50002,5.50111,7000000.0
2007-06-05 16:14:00,5.49987,5.50202,5.49987,5.50202,16000000.0
2007-06-05 16:15:00,5.50159,5.50307,5.50082,5.50307,15000000.0
2007-06-05 16:16:00,5.50234,5.50381,5.50221,5.5038,17000000.0
2007-06-05 16:17:00,5.50385,5.50385,5.50172,5.50368,10000000.0
2007-06-05 16:18:00,5.50326,5.50374,5.50192,5.50301,10000000.0
2007-06-05 16:19:00,5.5027,5.50366,5.50203,5.50263,12000000.0
2007-06-05 16:20:00,5.50359,5.50359,5.5015,5.50229,11000000.0
2007-06-05 16:21:00,5.50284,5.50491,5.50232,5.50435,8000000.0
2007-06-05 16:22:00,5.50459,5.50618,5.5037,5.50596,16000000.0
2007-06-05 16:23:00,5.50712,5.50712,5.50552,5.50584,11000000.0
2007-06-05 16:24:00,5.50527,5.50576,5.50403,5.50569,14000000.0
2007-06-05 16:25:00,5.50567,5.50584,5.5045,5.50512,13000000.0
2007-06-05 16:26:00,5.50493,5.50676,5.50465,5.50493,16000000.0
2007-06-05 16:27:00,5.50501,5.50629,5.50474,5.50495,20000000.0
2007-06-05 16:28:00,5.50627,5.50627,5.50416,5.50558,12000000.0
2007-06-05 16:29:00,5.50693,5.50693,5.5047,5.50641,13000000.0
2007-06-05 16:30:00,5.50622,5.50647,5.50455,5.50574,17000000.0
2007-06-05 16:31:00,5.50517,5.50517,5.50364,5.50466,13000000.0
2007-06-05 16:32:00,5.50452,5.50547,5.50377,5.50536,10000000.0
2007-06-05 16:33:00,5.50588,5.50622,5.50487,5.50622,15000000.0
2007-06-05 16:34:00,5.50584,5.50691,5.50549,5.50681,9000000.0
2007-06-05 16:35:00,5.50691,5.50691,5.50477,5.50552,18000000.0
2007-06-05 16:36:00,5.50482,5.5063,5.50444,5.50518,8000000.0
2007-06-05 16:37:00,5.50634,5.50673,5.50456,5.50673,22000000.0
2007-06-05 16:38:00,5.50613,5.50658,5.50501,5.50573,14000000.0
2007-06-05 16:39:00,5.50542,5.50554,5.50351,5.50504,14000000.0
2007-06-05 16:40:00,5.50414,5.50558,5.50353,5.5047,17000000.0
2007-06-05 16:41:00,5.50497,5.50508,5.50408,5.50508,9000000.0
2007-06-05 16:42:00,5.50365,5.50498,5.50357,5.50401,13000000.0
2007-06-05 16:43:00,5.50304,5.50454,5.50304,5.5037,13000000.0
2007-06-05 16:44:00,5.50436,5.50436,5.50332,5.50377,11000000.0
2007-06-05 16:45:00,5.50418,5.50466,5.50304,5.50414,18000000.0
2007-06-05 16:46:00,5.50389,5.50466,5.50332,5.50414,11000000.0
2007-06-05 16:47:00,5.5044,5.50441,5.50292,5.50373,15000000.0
2007-06-05 16:48:00,5.50441,5.50441,5.5027,5.50375,7000000.0
2007-06-05 16:49:00,5.50445,5.50478,5.50301,5.5036,16000000.0
2007-06-05 16:50:00,5.50411,5.50438,5.50343,5.50423,9000000.0
2007-06-05 16:51:00,5.50401,5.50433,5.50281,5.5038,22000000.0
2007-06-05 16:52:00,5.50474,5.50474,5.50304,5.50346,11000000.0
2007-06-05 16:53:00,5.50386,5.50446,5.50299,5.50443,12000000.0
2007-06-05 16:54:00,5.50371,5.50435,5.5025,5.50349,17000000.0
2007-06-05 16:55:00,5.50339,5.50368,5.50202,5.50356,15000000.0
2007-06-05 16:56:00,5.50382,5.50382,5.50227,5.50283,11000000.0
2007-06-05 16:57:00,5.50315,5.50334,5.50247,5.50334,8000000.0
2007-06-05 16:58:00,5.50316,5.50316,5.50094,5.50163,12000000.0
2007-06-05 16:59:00,5.50243,5.50267,5.50074,5.50178,15000000.0
2007-06-05 17:00:00,5.50249,5.50249,5.50102,5.50154,10000000.0
2007-06-05 17:01:00,5.50227,5.50227,5.50051,5.50194,10000000.0
2007-06-05 17:02:00,5.50115,5.50242,5.50108,5.50116,8000000.0
2007-06-05 17:03:00,5.50135,5.50229,5.50102,5.50229,11000000.0
2007-06-05 17:04:00,5.50162,5.50227,5.5011,5.50218,10000000.0
2007-06-05 17:05:00,5.50114,5.5021,5.50069,5.50074,18000000.0
2007-06-05 17:06:00,5.50176,5.50202,5.5008,5.5018,9000000.0
2007-06-05 17:07:00,5.50218,5.5023,5.50079,5.50153,20000000.0
2007-06-05 17:08:00,5.50086,5.50168,5.5004,5.50088,11000000.0
2007-06-05 17:09:00,5.50174,5.50217,5.50092,5.50188,14000000.0
2007-06-05 17:10:00,5.50169,5.50202,5.50098,5.50202,10000000.0
2007-06-05 17:11:00,5.50074,5.50177,5.50027,5.50027,12000000.0
2007-06-05 17:12:00,5.50203,5.50203,5.50087,5.50182,7000000.0
2007-06-05 17:13:00,5.50098,5.50236,5.50071,5.5014,13000000.0
2007-06-05 17:14:00,5.50174,5.5022,5.50104,5.50167,13000000.0
2007-06-05 17:15:00,5.50201,5.50201,5.50062,5.50163,12000000.0
2007-06-05 17:16:00,5.50053,5.5014,5.49973,5.50072,13000000.0
2007-06-05 17:17:00,5.50131,5.50149,5.50021,5.50136,12000000.0
2007-06-05 17:18:00,5.50122,5.50189,5.50061,5.50188,15000000.0
2007-06-05 17:19:00,5.50039,5.50189,5.50002,5.50189,10000000.0
2007-06-05 17:20:00,5.50003,5.50188,5.50003,5.50187,13000000.0
2007-06-05 17:21:00,5.50252,5.50271,5.50099,5.50271,17000000.0
2007-06-05 17:22:00,5.50193,5.5021,5.50096,5.50166,15000000.0
2007-06-05 17:23:00,5.50217,5.50243,5.50083,5.50243,10000000.0
2007-06-05 17:24:00,5.50232,5.50232,5.50031,5.50031,17000000.0
2007-06-05 17:25:00,5.50224,5.50274,5.5016,5.50234,11000000.0
2007-06-05 17:26:00,5.5022,5.50303,5.50188,5.50303,12000000.0
2007-06-05 17:27:00,5.50313,5.50331,5.5022,5.50331,9000000.0
2007-06-05 17:28:00,5.50219,5.50352,5.50183,5.50302,16000000.0
2007-06-05 17:29:00,5.50284,5.50402,5.50284,5.50402,9000000.0
2007-06-05 17:30:00,5.50376,5.50412,5.50247,5.50346,11000000.0
2007-06-05 17:31:00,5.50388,5.50487,5.50354,5.50437,13000000.0
2007-06-05 17:32:00,5.50407,5.50407,5.5029,5.50325,13000000.0
2007-06-05 17:33:00,5.50439,5.50442,5.50364,5.50437,11000000.0
2007-06-05 17:34:00,5.50518,5.50518,5.50391,5.50447,12000000.0
2007-06-05 17:35:00,5.5043,5.5043,5.50271,5.50378,13000000.0
2007-06-05 17:36:00,5.50385,5.50434,5.50298,5.50416,14000000.0
2007-06-05 17:37:00,5.50512,5.50541,5.50356,5.50436,10000000.0
2007-06-05 17:38:00,5.50336,5.50395,5.50293,5.50367,7000000.0
2007-06-05 17:39:00,5.50407,5.5048,5.50309,5.50462,16000000.0
2007-06-05 17:40:00,5.50435,5.50492,5.50316,5.50399,17000000.0
2007-06-05 17:41:00,5.50336,5.50389,5.5026,5.50323,16000000.0
2007-06-05 17:42:00,5.50237,5.50283,5.50152,5.50273,16000000.0
2007-06-05 17:43:00,5.50175,5.50217,5.50084,5.50191,17000000.0
2007-06-05 17:44:00,5.50255,5.50267,5.50169,5.50267,8000000.0
2007-06-05 17:45:00,5.50292,5.50292,5.50128,5.50134,11000000.0
2007-06-05 17:46:00,5.50122,5.50206,5.5009,5.5009,9000000.0
2007-06-05 17:47:00,5.50156,5.50276,5.50104,5.50223,19000000.0
2007-06-05 17:48:00,5.50285,5.50285,5.50088,5.50195,16000000.0
2007-06-05 17:49:00,5.50247,5.50252,5.50087,5.5012,15000000.0
2007-06-05 17:50:00,5.50191,5.50261,5.50144,5.50261,11000000.0
2007-06-05 17:51:00,5.50269,5.50269,5.50133,5.50145,9000000.0
2007-06-05 17:52:00,5.50296,5.50313,5.50165,5.50194,11000000.0
2007-06-05 17:53:00,5.50287,5.50287,5.50206,5.50265,9000000.0
2007-06-05 17:54:00,5.50286,5.50286,5.50135,5.50166,10000000.0
2007-06-05 17:55:00,5.50169,5.5021,5.50048,5.50168,10000000.0
2007-06-05 17:56:00,5.50071,5.50184,5.50027,5.50082,16000000.0
2007-06-05 17:57:00,5.50193,5.50224,5.50055,5.50157,14000000.0
2007-06-05 17:58:00,5.50188,5.502,5.50072,5.50188,24000000.0
2007-06-05 17:59:00,5.50203,5.50203,5.49993,5.50156,11000000.0
2007-06-05 18:00:00,5.50044,5.50099,5.49976,5.50026,10000000.0
2007-06-05 18:01:00,5.50021,5.50071,5.49944,5.50062,14000000.0
2007-06-05 18:02:00,5.49933,5.50066,5.49909,5.50019,12000000.0
2007-06-05 18:03:00,5.50015,5.50015,5.49862,5.49876,17000000.0
2007-06-05 18:04:00,5.49986,5.50044,5.49848,5.49916,15000000.0
2007-06-05 18:05:00,5.49994,5.50043,5.49875,5.50038,15000000.0
2007-06-05 18:06:00,5.49935,5.50047,5.49917,5.49967,15000000.0
2007-06-05 18:07:00,5.49933,5.50044,5.49902,5.50013,16000000.0
2007-06-05 18:08:00,5.49883,5.50027,5.4983,5.49924,16000000.0
2007-06-05 18:09:00,5.49972,5.49972,5.49865,5.49971,12000000.0
2007-06-05 18:10:00,5.50027,5.50027,5.4989,5.49982,17000000.0
2007-06-05 18:11:00,5.49899,5.4994,5.4979,5.49916,16000000.0
2007-06-05 18:12:00,5.49911,5.49921,5.4977,5.49867,13000000.0
2007-06-05 18:13:00,5.49911,5.49991,5.49831,5.49899,17000000.0
2007-06-05 18:14:00,5.49887,5.49971,5.49842,5.49971,13000000.0
2007-06-05 18:15:00,5.49962,5.49988,5.4986,5.49922,13000000.0
2007-06-05 18:16:00,5.49874,5.50055,5.49856,5.5004,15000000.0
2007-06-05 18:17:00,5.50071,5.50071,5.49867,5.49977,16000000.0
2007-06-05 18:18:00,5.50097,5.50132,5.49951,5.50048,18000000.0
2007-06-05 18:19:00,5.50078,5.50192,5.50034,5.5019,12000000.0
2007-06-05 18:20:00,5.50228,5.50228,5.50021,5.50021,16000000.0
2007-06-05 18:21:00,5.50107,5.50134,5.50021,5.50092,19000000.0
2007-06-05 18:22:00,5.50127,5.50188,5.50019,5.50032,20000000.0
2007-06-05 18:23:00,5.50152,5.50152,5.50043,5.50093,16000000.0
2007-06-05 18:24:00,5.50207,5.50238,5.50059,5.50238,14000000.0
2007-06-05 18:25:00,5.50174,5.50175,5.50045,5.50101,18000000.0
2007-06-05 18:26:00,5.50243,5.50243,5.50079,5.50146,9000000.0
2007-06-05 18:27:00,5.50013,5.50179,5.50013,5.50151,16000000.0
2007-06-05 18:28:00,5.50184,5.50184,5.50022,5.50173,11000000.0
2007-06-05 18:29:00,5.50092,5.5012,5.49892,5.50023,15000000.0
2007-06-05 18:30:00,5.50034,5.50034,5.49878,5.50016,14000000.0
2007-06-05 18:31:00,5.49969,5.50082,5.49888,5.50082,19000000.0
2007-06-05 18:32:00,5.50055,5.50088,5.4991,5.50088,13000000.0
2007-06-05 18:33:00,5.4996,5.50106,5.4992,5.50103,13000000.0
2007-06-05 18:34:00,5.50021,5.50081,5.49969,5.50068,9000000.0
2007-06-05 18:35:00,5.50161,5.50161,5.49897,5.49897,14000000.0
2007-06-05 18:36:00,5.50054,5.50054,5.49886,5.49917,12000000.0
2007-06-05 18:37:00,5.50049,5.50049,5.49866,5.49866,13000000.0
2007-06-05 18:38:00,5.50021,5.50021,5.49877,5.49885,17000000.0
2007-06-05 18:39:00,5.49894,5.5004,5.49874,5.49874,18000000.0
2007-06-05 18:40:00,5.49935,5.49967,5.49835,5.49948,14000000.0
2007-06-05 18:41:00,5.49856,5.50012,5.49801,5.50012,18000000.0
2007-06-05 18:42:00,5.49924,5.49993,5.49874,5.4997,14000000.0
2007-06-05 18:43:00,5.49839,5.49958,5.49776,5.49958,14000000.0
2007-06-05 18:44:00,5.4982,5.50005,5.4982,5.49923,12000000.0
2007-06-05 18:45:00,5.49917,5.4998,5.49826,5.49856,17000000.0
2007-06-05 18:46:00,5.50023,5.50023,5.4988,5.4988,15000000.0
2007-06-05 18:47:00,5.49973,5.49973,5.49822,5.49907,16000000.0
2007-06-05 18:48:00,5.4978,5.49854,5.49727,5.49844,11000000.0
2007-06-05 18:49:00,5.49711,5.49789,5.49703,5.49721,8000000.0
2007-06-05 18:50:00,5.49753,5.49875,5.49727,5.49764,16000000.0
2007-06-05 18:51:00,5.49799,5.49862,5.49709,5.49862,19000000.0
2007-06-05 18:52:00,5.4972,5.49867,5.4972,5.49855,10000000.0
2007-06-05 18:53:00,5.49864,5.49882,5.49783,5.49882,10000000.0
2007-06-05 18:54:00,5.49904,5.49933,5.4981,5.49933,11000000.0
2007-06-05 18:55:00,5.49718,5.49772,5.49718,5.49766,8000000.0
2007-06-05 18:56:00,5.49933,5.49933,5.49779,5.49925,16000000.0
2007-06-05 18:57:00,5.4988,5.49962,5.49855,5.49962,8000000.0
2007-06-05 18:58:00,5.49994,5.50024,5.4986,5.49996,13000000.0
2007-06-05 18:59:00,5.50066,5.50066,5.49873,5.50012,17000000.0
2007-06-05 19:00:00,5.49897,5.50136,5.49897,5.50136,13000000.0
2007-06-05 19:01:00,5.50026,5.5009,5.49941,5.50073,12000000.0
2007-06-05 19:02:00,5.49971,5.50086,5.49921,5.50086,16000000.0
2007-06-05 19:03:00,5.50088,5.50147,5.49983,5.5006,17000000.0
2007-06-05 19:04:00,5.50168,5.50168,5.50028,5.50135,12000000.0
2007-06-05 19:05:00,5.50139,5.50143,5.50064,5.50132,17000000.0
2007-06-05 19:06:00,5.50155,5.50157,5.49981,5.50079,7000000.0
2007-06-05 19:07:00,5.50095,5.50095,5.49961,5.49966,20000000.0
2007-06-05 19:08:00,5.50057,5.50057,5.49896,5.49963,21000000.0
2007-06-05 19:09:00,5.5,5.5004,5.49895,5.49895,16000000.0
2007-06-05 19:10:00,5.49912,5.50012,5.49903,5.49985,14000000.0
2007-06-05 19:11:00,5.50058,5.50058,5.4991,5.4991,12000000.0
2007-06-05 19:12:00,5.50005,5.50005,5.49835,5.49835,18000000.0
2007-06-05 19:13:00,5.49996,5.5004,5.49855,5.50007,14000000.0
2007-06-05 19:14:00,5.49907,5.50208,5.49907,5.50208,18000000.0
2007-06-05 19:15:00,5.50196,5.50196,5.50108,5.50132,9000000.0
2007-06-05 19:16:00,5.50169,5.50169,5.50025,5.50102,12000000.0
2007-06-05 19:17:00,5.50193,5.50193,5.50063,5.50097,14000000.0
2007-06-05 19:18:00,5.50203,5.50244,5.50088,5.50125,16000000.0
2007-06-05 19:19:00,5.50096,5.50187,5.50043,5.50178,7000000.0
2007-06-05 19:20:00,5.50153,5.50153,5.50032,5.50032,8000000.0
2007-06-05 19:21:00,5.50075,5.50147,5.50004,5.5002,18000000.0
2007-06-05 19:22:00,5.50041,5.50082,5.49975,5.49992,9000000.0
2007-06-05 19:23:00,5.50021,5.50074,5.49982,5.50026,10000000.0
2007-06-05 19:24:00,5.50101,5.50149,5.50045,5.50045,11000000.0
2007-06-05 19:25:00,5.50171,5.50181,5.50061,5.50061,17000000.0
2007-06-05 19:26:00,5.50076,5.50178,5.50076,5.50126,11000000.0
2007-06-05 19:27:00,5.50189,5.50243,5.50095,5.50178,13000000.0
2007-06-05 19:28:00,5.5026,5.5028,5.50142,5.50215,10000000.0
2007-06-05 19:29:00,5.50161,5.50236,5.50141,5.50169,11000000.0
2007-06-05 19:30:00,5.50148,5.50244,5.50065,5.50166,12000000.0
2007-06-05 19:31:00,5.50125,5.50224,5.50072,5.50213,8000000.0
2007-06-05 19:32:00,5.5012,5.50136,5.50041,5.50101,11000000.0
2007-06-05 19:33:00,5.5011,5.50131,5.50014,5.50035,13000000.0
2007-06-05 19:34:00,5.50176,5.50176,5.49996,5.50015,12000000.0
2007-06-05 19:35:00,5.4997,5.50039,5.49898,5.49988,13000000.0
2007-06-05 19:36:00,5.49917,5.49989,5.49876,5.49905,12000000.0
2007-06-05 19:37:00,5.49925,5.49987,5.49885,5.49961,8000000.0
2007-06-05 19:38:00,5.49825,5.49825,5.49805,5.49825,20000000.0
2007-06-05 19:39:00,5.49952,5.49999,5.49857,5.49975,11000000.0
2007-06-05 19:40:00,5.49957,5.49972,5.49905,5.49972,11000000.0
2007-06-05 19:41:00,5.50029,5.50037,5.49939,5.50034,9000000.0
2007-06-05 19:42:00,5.50002,5.50026,5.49938,5.50006,10000000.0
2007-06-05 19:43:00,5.50072,5.50098,5.49978,5.50098,14000000.0
2007-06-05 19:44:00,5.50099,5.50112,5.49984,5.50025,15000000.0
2007-06-05 19:45:00,5.50175,5.50175,5.50023,5.50087,12000000.0
2007-06-05 19:46:00,5.5008,5.50136,5.50026,5.50136,11000000.0
2007-06-05 19:47:00,5.50162,5.50184,5.50055,5.50184,10000000.0
2007-06-05 19:48:00,5.50139,5.5016,5.50014,5.50014,9000000.0
2007-06-05 19:49:00,5.50003,5.50121,5.49981,5.50111,16000000.0
2007-06-05 19:50:00,5.50119,5.50119,5.4999,5.4999,10000000.0
2007-06-05 19:51:00,5.50001,5.50142,5.49958,5.50142,11000000.0
2007-06-05 19:52:00,5.50078,5.50091,5.49938,5.49938,19000000.0
2007-06-05 19:53:00,5.50037,5.50141,5.49965,5.50092,19000000.0
2007-06-05 19:54:00,5.50069,5.50139,5.50007,5.50139,14000000.0
2007-06-05 19:55:00,5.4998,5.50142,5.4998,5.50041,16000000.0
2007-06-05 19:56:00,5.50147,5.50147,5.4998,5.50086,12000000.0
2007-06-05 19:57:00,5.501,5.50115,5.49985,5.50031,14000000.0
2007-06-05 19:58:00,5.50038,5.50084,5.49962,5.50084,13000000.0
2007-06-05 19:59:00,5.50124,5.50127,5.49975,5.50127,10000000.0
2007-06-05 20:00:00,5.50161,5.50226,5.5007,5.50224,15000000.0
2007-06-05 20:01:00,5.50179,5.50254,5.50112,5.50239,14000000.0
2007-06-05 20:02:00,5.50252,5.50253,5.50147,5.50147,8000000.0
2007-06-05 20:03:00,5.50232,5.50281,5.50153,5.50281,13000000.0
2007-06-05 20:04:00,5.50285,5.50378,5.50179,5.50378,12000000.0
2007-06-05 20:05:00,5.50362,5.50362,5.5018,5.5018,11000000.0
2007-06-05 20:06:00,5.50386,5.50386,5.50231,5.50253,10000000.0
2007-06-05 20:07:00,5.50211,5.50276,5.50106,5.50276,13000000.0
2007-06-05 20:08:00,5.50119,5.50301,5.50119,5.50296,16000000.0
2007-06-05 20:09:00,5.50125,5.50262,5.50096,5.50163,17000000.0
2007-06-05 20:10:00,5.5017,5.50215,5.50098,5.50215,10000000.0
2007-06-05 20:11:00,5.50182,5.50265,5.50126,5.5019,13000000.0
2007-06-05 20:12:00,5.50169,5.50295,5.50147,5.5017,15000000.0
2007-06-05 20:13:00,5.50269,5.50269,5.50157,5.50168,13000000.0
2007-06-05 20:14:00,5.50265,5.50273,5.50168,5.50273,8000000.0
2007-06-05 20:15:00,5.50263,5.50263,5.50187,5.50257,10000000.0
2007-06-05 20:16:00,5.50285,5.50335,5.5016,5.50253,14000000.0
2007-06-05 20:17:00,5.5023,5.503,5.50175,5.5027,13000000.0
2007-06-05 20:18:00,5.50112,5.50276,5.50112,5.50236,7000000.0
2007-06-05 20:19:00,5.50245,5.5029,5.50176,5.50222,11000000.0
2007-06-05 20:20:00,5.50264,5.50281,5.50161,5.5023,19000000.0
2007-06-05 20:21:00,5.50286,5.50286,5.50186,5.50186,11000000.0
2007-06-05 20:22:00,5.50233,5.50247,5.50138,5.50138,11000000.0
2007-06-05 20:23:00,5.50304,5.50304,5.50155,5.50155,13000000.0
2007-06-05 20:24:00,5.50323,5.50323,5.5015,5.5015,9000000.0
2007-06-05 20:25:00,5.50275,5.50275,5.50062,5.50153,18000000.0
2007-06-05 20:26:00,5.50152,5.5017,5.50085,5.50124,7000000.0
2007-06-05 20:27:00,5.502,5.502,5.50059,5.50085,9000000.0
2007-06-05 20:28:00,5.50089,5.50147,5.50022,5.50022,13000000.0
2007-06-05 20:29:00,5.5016,5.50222,5.50087,5.50087,14000000.0
2007-06-05 20:30:00,5.50181,5.50217,5.50087,5.50114,16000000.0
2007-06-05 20:31:00,5.50107,5.50224,5.50107,5.50175,22000000.0
2007-06-05 20:32:00,5.50239,5.50239,5.50073,5.50145,12000000.0
2007-06-05 20:33:00,5.50188,5.50244,5.50083,5.50129,13000000.0
2007-06-05 20:34:00,5.50153,5.50215,5.50111,5.50124,15000000.0
2007-06-05 20:35:00,5.50124,5.50223,5.50124,5.50223,16000000.0
2007-06-05 20:36:00,5.50176,5.50229,5.50084,5.50229,15000000.0
2007-06-05 20:37:00,5.50194,5.50206,5.501,5.50131,14000000.0
2007-06-05 20:38:00,5.50119,5.50212,5.50111,5.50157,13000000.0
2007-06-05 20:39:00,5.50115,5.50206,5.50085,5.50124,18000000.0
2007-06-05 20:40:00,5.50079,5.50192,5.50079,5.50158,14000000.0
2007-06-05 20:41:00,5.50152,5.50204,5.50046,5.50095,18000000.0
2007-06-05 20:42:00,5.5019,5.50228,5.50001,5.50001,12000000.0
2007-06-05 20:43:00,5.50138,5.50211,5.50024,5.5014,18000000.0
2007-06-05 20:44:00,5.50135,5.50168,5.50037,5.50072,18000000.0
2007-06-05 20:45:00,5.50214,5.50214,5.50048,5.50048,11000000.0
2007-06-05 20:46:00,5.50064,5.50183,5.50062,5.50102,18000000.0
2007-06-05 20:47:00,5.50164,5.50201,5.50033,5.50163,20000000.0
2007-06-05 20:48:00,5.50134,5.50189,5.50028,5.50042,17000000.0
2007-06-05 20:49:00,5.5014,5.50173,5.50033,5.5005,16000000.0
2007-06-05 20:50:00,5.5004,5.50104,5.50003,5.5007,8000000.0
2007-06-05 20:51:00,5.50047,5.50047,5.49935,5.49953,8000000.0
2007-06-05 20:52:00,5.5006,5.5009,5.49982,5.50016,12000000.0
2007-06-05 20:53:00,5.50096,5.50119,5.50009,5.50023,16000000.0
2007-06-05 20:54:00,5.50142,5.50142,5.50014,5.50071,15000000.0
2007-06-05 20:55:00,5.50072,5.50179,5.5002,5.50179,16000000.0
2007-06-05 20:56:00,5.5012,5.50166,5.50038,5.50144,7000000.0
2007-06-05 20:57:00,5.50161,5.50241,5.50017,5.50207,14000000.0
2007-06-05 20:58:00,5.50169,5.50214,5.50121,5.50168,10000000.0
2007-06-05 20:59:00,5.50148,5.5022,5.5009,5.50117,11000000.0
2007-06-05 21:00:00,5.50271,5.50271,5.50095,5.50172,14000000.0
2007-06-05 21:01:00,5.5017,5.50209,5.50084,5.50084,12000000.0
2007-06-05 21:02:00,5.50263,5.50269,5.50073,5.50073,17000000.0
2007-06-05 21:03:00,5.50283,5.50283,5.501,5.50147,11000000.0
2007-06-05 21:04:00,5.502,5.50224,5.50131,5.50131,10000000.0
2007-06-05 21:05:00,5.50257,5.50262,5.50117,5.50228,8000000.0
2007-06-05 21:06:00,5.50122,5.50213,5.50103,5.50171,13000000.0
2007-06-05 21:07:00,5.50176,5.50189,5.50042,5.50189,14000000.0
2007-06-05 21:08:00,5.50221,5.50244,5.50143,5.50244,8000000.0
2007-06-05 21:09:00,5.50148,5.50232,5.50086,5.50227,13000000.0
2007-06-05 21:10:00,5.50123,5.5016,5.50121,5.50125,17000000.0
2007-06-05 21:11:00,5.50144,5.50144,5.50097,5.50112,15000000.0
2007-06-05 21:12:00,5.50188,5.50195,5.50175,5.50175,11000000.0
2007-06-05 21:13:00,5.50052,5.50188,5.50052,5.50188,12000000.0
2007-06-05 21:14:00,5.50216,5.50256,5.50114,5.50123,14000000.0
2007-06-05 21:15:00,5.50148,5.50226,5.50103,5.50103,13000000.0
2007-06-05 21:16:00,5.50185,5.50205,5.50185,5.50185,12000000.0
2007-06-05 21:17:00,5.5023,5.5026,5.50079,5.5026,16000000.0
2007-06-05 21:18:00,5.50163,5.50181,5.49999,5.50117,15000000.0
2007-06-05 21:19:00,5.50183,5.50238,5.5005,5.50219,15000000.0
2007-06-05 21:20:00,5.50165,5.50165,5.50036,5.50116,8000000.0
2007-06-05 21:21:00,5.50163,5.50258,5.50061,5.50061,17000000.0
2007-06-05 21:22:00,5.502,5.502,5.5008,5.50161,11000000.0
2007-06-05 21:23:00,5.50105,5.5021,5.50053,5.50053,23000000.0
2007-06-05 21:24:00,5.50111,5.50204,5.50039,5.50204,13000000.0
2007-06-05 21:25:00,5.50118,5.50214,5.50032,5.50214,15000000.0
2007-06-05 21:26:00,5.50107,5.50185,5.50071,5.50185,10000000.0
2007-06-05 21:27:00,5.50224,5.50224,5.50122,5.50188,10000000.0
2007-06-05 21:28:00,5.50149,5.50183,5.50077,5.50153,13000000.0
2007-06-05 21:29:00,5.50174,5.50203,5.50121,5.50203,10000000.0
2007-06-05 21:30:00,5.50131,5.50181,5.50052,5.5011,16000000.0
2007-06-05 21:31:00,5.50087,5.50237,5.50082,5.50159,18000000.0
2007-06-05 21:32:00,5.5004,5.50166,5.5004,5.50166,15000000.0
2007-06-05 21:33:00,5.50178,5.50178,5.50052,5.50137,13000000.0
2007-06-05 21:34:00,5.50176,5.50176,5.5007,5.50077,9000000.0
2007-06-05 21:35:00,5.5005,5.50229,5.50011,5.50229,8000000.0
2007-06-05 21:36:00,5.50212,5.50212,5.50065,5.50136,18000000.0
2007-06-05 21:37:00,5.50038,5.50159,5.50038,5.50139,22000000.0
2007-06-05 21:38:00,5.50183,5.50183,5.50038,5.5012,9000000.0
2007-06-05 21:39:00,5.50235,5.50235,5.50215,5.50215,11000000.0
2007-06-05 21:40:00,5.50139,5.50164,5.50037,5.50116,19000000.0
2007-06-05 21:41:00,5.50059,5.50111,5.50022,5.50022,12000000.0
2007-06-05 21:42:00,5.50016,5.50167,5.50016,5.50048,11000000.0
2007-06-05 21:43:00,5.50163,5.50188,5.50023,5.50056,14000000.0
2007-06-05 21:44:00,5.50169,5.5021,5.50039,5.5012,13000000.0
2007-06-05 21:45:00,5.50116,5.50116,5.49987,5.49987,12000000.0
2007-06-05 21:46:00,5.50054,5.50144,5.50054,5.50144,14000000.0
2007-06-05 21:47:00,5.50008,5.50015,5.49995,5.50007,17000000.0
2007-06-05 21:48:00,5.50127,5.50187,5.50074,5.50179,16000000.0
2007-06-05 21:49:00,5.50049,5.502,5.50049,5.5018,14000000.0
2007-06-05 21:50:00,5.50149,5.50214,5.50149,5.50192,13000000.0
2007-06-05 21:51:00,5.50135,5.50155,5.50135,5.50155,14000000.0
2007-06-05 21:52:00,5.50206,5.50236,5.5009,5.5022,17000000.0
2007-06-05 21:53:00,5.50245,5.50245,5.50062,5.50062,27000000.0
2007-06-05 21:54:00,5.50131,5.50225,5.50097,5.50207,10000000.0
2007-06-05 21:55:00,5.50225,5.50233,5.50115,5.50233,8000000.0
2007-06-05 21:56:00,5.50117,5.50203,5.50084,5.50092,16000000.0
2007-06-05 21:57:00,5.50148,5.50213,5.50062,5.50062,18000000.0
2007-06-05 21:58:00,5.50138,5.50226,5.50121,5.50226,18000000.0
2007-06-05 21:59:00,5.50118,5.5027,5.50118,5.50255,17000000.0
2007-06-05 22:00:00,5.50316,5.50319,5.50209,5.50246,9000000.0
2007-06-05 22:01:00,5.50315,5.50315,5.50199,5.50217,22000000.0
2007-06-05 22:02:00,5.50181,5.50255,5.50161,5.50244,11000000.0
2007-06-05 22:03:00,5.50198,5.50295,5.50198,5.50243,16000000.0
2007-06-05 22:04:00,5.50203,5.50315,5.50203,5.50258,12000000.0
2007-06-05 22:05:00,5.50259,5.50335,5.50259,5.50285,7000000.0
2007-06-05 22:06:00,5.50353,5.50392,5.50243,5.50309,15000000.0
2007-06-05 22:07:00,5.50299,5.50335,5.50188,5.50281,19000000.0
2007-06-05 22:08:00,5.50359,5.50359,5.50244,5.50266,11000000.0
2007-06-05 22:09:00,5.5024,5.5027,5.50168,5.50252,10000000.0
2007-06-05 22:10:00,5.50276,5.50312,5.50169,5.5026,10000000.0
2007-06-05 22:11:00,5.50244,5.50333,5.50173,5.5023,18000000.0
2007-06-05 22:12:00,5.50367,5.50367,5.5019,5.50282,11000000.0
2007-06-05 22:13:00,5.50219,5.50309,5.50154,5.50161,14000000.0
2007-06-05 22:14:00,5.50233,5.50292,5.50201,5.50292,24000000.0
2007-06-05 22:15:00,5.50148,5.50248,5.50121,5.50121,13000000.0
2007-06-05 22:16:00,5.50227,5.50296,5.50177,5.50223,13000000.0
2007-06-05 22:17:00,5.50206,5.50251,5.50161,5.502,8000000.0
2007-06-05 22:18:00,5.50137,5.50187,5.50077,5.50077,13000000.0
2007-06-05 22:19:00,5.50188,5.50188,5.5007,5.50104,14000000.0
2007-06-05 22:20:00,5.50111,5.502,5.50067,5.50134,21000000.0
2007-06-05 22:21:00,5.5016,5.50237,5.50062,5.50109,13000000.0
2007-06-05 22:22:00,5.50222,5.50222,5.50106,5.50128,12000000.0
2007-06-05 22:23:00,5.50214,5.50245,5.50069,5.50124,18000000.0
2007-06-05 22:24:00,5.50149,5.50253,5.50116,5.50116,14000000.0
2007-06-05 22:25:00,5.50184,5.50229,5.50122,5.50229,13000000.0
2007-06-05 22:26:00,5.50164,5.50223,5.50067,5.50067,13000000.0
2007-06-05 22:27:00,5.50175,5.50182,5.50149,5.50152,16000000.0
2007-06-05 22:28:00,5.50138,5.50227,5.50105,5.50216,13000000.0
2007-06-05 22:29:00,5.50113,5.50208,5.50104,5.50135,21000000.0
2007-06-05 22:30:00,5.50207,5.50209,5.50064,5.50145,17000000.0
2007-06-05 22:31:00,5.50125,5.50172,5.50055,5.50055,10000000.0
2007-06-05 22:32:00,5.50044,5.50133,5.50003,5.50133,13000000.0
2007-06-05 22:33:00,5.50125,5.50155,5.50125,5.50133,13000000.0
2007-06-05 22:34:00,5.50052,5.50052,5.50001,5.50002,13000000.0
2007-06-05 22:35:00,5.50079,5.50155,5.4961,5.50155,19000000.0
2007-06-05 22:36:00,5.50243,5.50243,5.50095,5.50095,14000000.0
2007-06-05 22:37:00,5.50104,5.50122,5.50078,5.50082,17000000.0
2007-06-05 22:38:00,5.50135,5.50135,5.50115,5.50128,9000000.0
2007-06-05 22:39:00,5.5014,5.50252,5.50113,5.50164,20000000.0
2007-06-05 22:40:00,5.5026,5.50292,5.50153,5.50189,13000000.0
2007-06-05 22:41:00,5.50093,5.50261,5.50093,5.50249,13000000.0
2007-06-05 22:42:00,5.50086,5.5018,5.50026,5.50029,10000000.0
2007-06-05 22:43:00,5.50099,5.50119,5.50074,5.50106,15000000.0
2007-06-05 22:44:00,5.50088,5.50095,5.50075,5.50088,16000000.0
2007-06-05 22:45:00,5.50091,5.50169,5.5,5.5,14000000.0
2007-06-05 22:46:00,5.50132,5.50217,5.50044,5.50044,12000000.0
2007-06-05 22:47:00,5.50175,5.50203,5.5009,5.5009,7000000.0
2007-06-05 22:48:00,5.50126,5.50208,5.50079,5.50084,16000000.0
2007-06-05 22:49:00,5.50159,5.50175,5.50072,5.50129,10000000.0
2007-06-05 22:50:00,5.50084,5.50219,5.50084,5.50103,15000000.0
2007-06-05 22:51:00,5.50114,5.50176,5.50053,5.5009,17000000.0
2007-06-05 22:52:00,5.5011,5.50211,5.50104,5.50117,10000000.0
2007-06-05 22:53:00,5.50147,5.50193,5.50092,5.50147,20000000.0
2007-06-05 22:54:00,5.50152,5.50182,5.50022,5.5009,10000000.0
2007-06-05 22:55:00,5.50063,5.50143,5.50043,5.50095,12000000.0
2007-06-05 22:56:00,5.50061,5.50104,5.49974,5.49974,9000000.0
2007-06-05 22:57:00,5.49958,5.50114,5.49958,5.49984,18000000.0
2007-06-05 22:58:00,5.50065,5.50181,5.50033,5.50049,13000000.0
2007-06-05 22:59:00,5.50114,5.50114,5.49979,5.50051,10000000.0
2007-06-05 23:00:00,5.50038,5.50149,5.50022,5.50149,17000000.0
2007-06-05 23:01:00,5.50024,5.50169,5.50024,5.50094,13000000.0
2007-06-05 23:02:00,5.50067,5.5015,5.50052,5.50052,7000000.0
2007-06-05 23:03:00,5.50074,5.50098,5.50034,5.50034,16000000.0
2007-06-05 23:04:00,5.501,5.5019,5.50062,5.50117,12000000.0
2007-06-05 23:05:00,5.50121,5.50121,5.50043,5.50048,11000000.0
2007-06-05 23:06:00,5.49959,5.5007,5.49943,5.49991,11000000.0
2007-06-05 23:07:00,5.5001,5.50126,5.49985,5.50042,13000000.0
2007-06-05 23:08:00,5.49988,5.50125,5.49988,5.50044,20000000.0
2007-06-05 23:09:00,5.5002,5.50077,5.49954,5.49954,16000000.0
2007-06-05 23:10:00,5.49985,5.50029,5.49921,5.49921,16000000.0
2007-06-05 23:11:00,5.499,5.4996,5.499,5.49955,10000000.0
2007-06-05 23:12:00,5.49951,5.50046,5.49916,5.4999,12000000.0
2007-06-05 23:13:00,5.50102,5.50118,5.49954,5.50027,16000000.0
2007-06-05 23:14:00,5.49942,5.4997,5.49921,5.4997,9000000.0
2007-06-05 23:15:00,5.49988,5.49992,5.49906,5.49907,9000000.0
2007-06-05 23:16:00,5.49966,5.49981,5.49902,5.49903,18000000.0
2007-06-05 23:17:00,5.49885,5.49963,5.49885,5.49937,8000000.0
2007-06-05 23:18:00,5.50078,5.50105,5.50078,5.50099,10000000.0
2007-06-05 23:19:00,5.49953,5.49999,5.49924,5.49961,9000000.0
2007-06-05 23:20:00,5.49958,5.50037,5.49957,5.49988,17000000.0
2007-06-05 23:21:00,5.49945,5.50003,5.49892,5.49892,11000000.0
2007-06-05 23:22:00,5.49944,5.50006,5.49927,5.49993,12000000.0
2007-06-05 23:23:00,5.49968,5.49989,5.49909,5.49909,12000000.0
2007-06-05 23:24:00,5.49913,5.49974,5.49866,5.49893,12000000.0
2007-06-05 23:25:00,5.50005,5.50005,5.49985,5.50005,9000000.0
2007-06-05 23:26:00,5.49962,5.49962,5.49891,5.49909,14000000.0
2007-06-05 23:27:00,5.49993,5.50068,5.499,5.50068,17000000.0
2007-06-05 23:28:00,5.49966,5.50069,5.49927,5.49927,15000000.0
2007-06-05 23:29:00,5.49971,5.50166,5.49971,5.50166,11000000.0
2007-06-05 23:30:00,5.50121,5.50127,5.50047,5.50047,14000000.0
2007-06-05 23:31:00,5.50059,5.50059,5.49988,5.50019,7000000.0
2007-06-05 23:32:00,5.49974,5.50017,5.49895,5.49961,15000000.0
2007-06-05 23:33:00,5.50003,5.50097,5.49944,5.50097,7000000.0
2007-06-05 23:34:00,5.50038,5.50075,5.50008,5.5003,10000000.0
2007-06-05 23:35:00,5.50116,5.50186,5.50028,5.50133,12000000.0
2007-06-05 23:36:00,5.50145,5.50145,5.50066,5.50069,10000000.0
2007-06-05 23:37:00,5.50157,5.5022,5.50117,5.50163,14000000.0
2007-06-05 23:38:00,5.50228,5.50252,5.50151,5.50184,17000000.0
2007-06-05 23:39:00,5.50209,5.50237,5.50153,5.50212,9000000.0
2007-06-05 23:40:00,5.50167,5.50228,5.50122,5.50172,12000000.0
2007-06-05 23:41:00,5.5019,5.502,5.50121,5.50132,9000000.0
2007-06-05 23:42:00,5.50223,5.50254,5.50134,5.50175,15000000.0
2007-06-05 23:43:00,5.50125,5.50179,5.50121,5.50121,13000000.0
2007-06-05 23:44:00,5.50268,5.50272,5.50222,5.50222,8000000.0
2007-06-05 23:45:00,5.50234,5.50298,5.50183,5.502,12000000.0
2007-06-05 23:46:00,5.50234,5.50234,5.5018,5.50183,20000000.0
2007-06-05 23:47:00,5.50189,5.50224,5.50176,5.50176,19000000.0
2007-06-05 23:48:00,5.50219,5.50327,5.50182,5.50301,14000000.0
2007-06-05 23:49:00,5.50249,5.50318,5.50185,5.50261,12000000.0
2007-06-05 23:50:00,5.50231,5.50286,5.50191,5.50225,10000000.0
2007-06-05 23:51:00,5.50234,5.5031,5.50201,5.50294,14000000.0
2007-06-05 23:52:00,5.50184,5.50286,5.50183,5.50183,13000000.0
2007-06-05 23:53:00,5.5029,5.5033,5.50187,5.5022,16000000.0
2007-06-05 23:54:00,5.50215,5.50293,5.50185,5.50265,13000000.0
2007-06-05 23:55:00,5.50337,5.50337,5.50208,5.50331,16000000.0
2007-06-05 23:56:00,5.50283,5.50288,5.50207,5.50243,12000000.0
2007-06-05 23:57:00,5.50165,5.50185,5.50165,5.50165,14000000.0
2007-06-05 23:58:00,5.50271,5.50271,5.50183,5.50183,16000000.0
2007-06-05 23:59:00,5.50221,5.5035,5.50221,5.50242,12000000.0
2007-06-06 00:00:00,5.50266,5.50312,5.50173,5.50312,17000000.0
2007-06-06 00:01:00,5.50238,5.50295,5.50159,5.50244,12000000.0
2007-06-06 00:02:00,5.50209,5.50209,5.5016,5.50192,11000000.0
2007-06-06 00:03:00,5.50272,5.5029,5.50126,5.50126,7000000.0
2007-06-06 00:04:00,5.50308,5.50308,5.50185,5.50276,16000000.0
2007-06-06 00:05:00,5.50308,5.50308,5.50207,5.50207,17000000.0
2007-06-06 00:06:00,5.50255,5.50275,5.50255,5.50275,10000000.0
2007-06-06 00:07:00,5.50336,5.50382,5.50198,5.50276,19000000.0
2007-06-06 00:08:00,5.50318,5.50363,5.50197,5.50202,9000000.0
2007-06-06 00:09:00,5.50275,5.50323,5.50157,5.50174,19000000.0
2007-06-06 00:10:00,5.50186,5.50289,5.50184,5.50259,16000000.0
2007-06-06 00:11:00,5.50283,5.50283,5.50132,5.5015,9000000.0
2007-06-06 00:12:00,5.5023,5.50254,5.50166,5.50207,11000000.0
2007-06-06 00:13:00,5.5024,5.50244,5.50167,5.50167,8000000.0
2007-06-06 00:14:00,5.50276,5.50293,5.50091,5.50091,9000000.0
2007-06-06 00:15:00,5.50202,5.50233,5.50093,5.50162,15000000.0
2007-06-06 00:16:00,5.50233,5.50253,5.50126,5.50203,18000000.0
2007-06-06 00:17:00,5.5016,5.50223,5.50122,5.50148,21000000.0
2007-06-06 00:18:00,5.50096,5.50238,5.50089,5.5009,16000000.0
2007-06-06 00:19:00,5.50153,5.50224,5.50083,5.50083,12000000.0
2007-06-06 00:20:00,5.50133,5.50214,5.5011,5.50147,13000000.0
2007-06-06 00:21:00,5.50198,5.50231,5.50075,5.50135,13000000.0
2007-06-06 00:22:00,5.50168,5.50258,5.50119,5.50119,13000000.0
2007-06-06 00:23:00,5.50257,5.50257,5.50132,5.5021,11000000.0
2007-06-06 00:24:00,5.50273,5.50291,5.50207,5.50245,10000000.0
2007-06-06 00:25:00,5.50186,5.50303,5.50186,5.50231,16000000.0
2007-06-06 00:26:00,5.50244,5.50379,5.5024,5.5024,13000000.0
2007-06-06 00:27:00,5.50377,5.50377,5.50215,5.50239,16000000.0
2007-06-06 00:28:00,5.50253,5.5032,5.50234,5.50298,13000000.0
2007-06-06 00:29:00,5.50252,5.50252,5.50123,5.50123,10000000.0
2007-06-06 00:30:00,5.50296,5.50337,5.5024,5.5024,15000000.0
2007-06-06 00:31:00,5.50344,5.50344,5.50203,5.50283,18000000.0
2007-06-06 00:32:00,5.50258,5.50349,5.50232,5.50232,14000000.0
2007-06-06 00:33:00,5.50293,5.50372,5.50236,5.50284,13000000.0
2007-06-06 00:34:00,5.50249,5.50361,5.50243,5.50283,11000000.0
2007-06-06 00:35:00,5.50232,5.50343,5.50198,5.50277,13000000.0
2007-06-06 00:36:00,5.50251,5.50315,5.50194,5.50218,12000000.0
2007-06-06 00:37:00,5.50211,5.50263,5.5013,5.5013,10000000.0
2007-06-06 00:38:00,5.50184,5.50261,5.50184,5.50209,11000000.0
2007-06-06 00:39:00,5.50164,5.50286,5.50164,5.50174,16000000.0
2007-06-06 00:40:00,5.50202,5.50242,5.50154,5.50203,10000000.0
2007-06-06 00:41:00,5.50188,5.50277,5.50127,5.50271,15000000.0
2007-06-06 00:42:00,5.50238,5.50279,5.50127,5.50127,10000000.0
2007-06-06 00:43:00,5.50106,5.50167,5.50106,5.50167,8000000.0
2007-06-06 00:44:00,5.50141,5.50253,5.50132,5.50171,7000000.0
2007-06-06 00:45:00,5.501,5.501,5.50067,5.50075,10000000.0
2007-06-06 00:46:00,5.50195,5.50195,5.50149,5.50149,18000000.0
2007-06-06 00:47:00,5.50316,5.50316,5.50131,5.50131,18000000.0
2007-06-06 00:48:00,5.50253,5.50285,5.50154,5.50154,15000000.0
2007-06-06 00:49:00,5.50125,5.50145,5.50125,5.50145,19000000.0
2007-06-06 00:50:00,5.50305,5.50347,5.50239,5.50257,15000000.0
2007-06-06 00:51:00,5.5024,5.50298,5.50177,5.50178,12000000.0
2007-06-06 00:52:00,5.5017,5.50212,5.5017,5.50209,15000000.0
2007-06-06 00:53:00,5.5024,5.5024,5.5018,5.5018,9000000.0
2007-06-06 00:54:00,5.50225,5.50225,5.50205,5.50205,17000000.0
2007-06-06 00:55:00,5.50244,5.50269,5.50224,5.50224,11000000.0
2007-06-06 00:56:00,5.50278,5.50293,5.5018,5.50236,23000000.0
2007-06-06 00:57:00,5.50201,5.50315,5.50158,5.50222,11000000.0
2007-06-06 00:58:00,5.50284,5.50309,5.50199,5.50199,11000000.0
2007-06-06 00:59:00,5.50311,5.50311,5.50193,5.50193,11000000.0
2007-06-06 01:00:00,5.50234,5.50315,5.50178,5.50257,14000000.0
2007-06-06 01:01:00,5.5022,5.50328,5.5022,5.5032,9000000.0
2007-06-06 01:02:00,5.50302,5.50394,5.50248,5.50312,13000000.0
2007-06-06 01:03:00,5.50318,5.50415,5.50237,5.50401,18000000.0
2007-06-06 01:04:00,5.50375,5.50377,5.50259,5.50303,11000000.0
2007-06-06 01:05:00,5.50256,5.50342,5.50185,5.50315,13000000.0
2007-06-06 01:06:00,5.50334,5.50334,5.50175,5.50246,9000000.0
2007-06-06 01:07:00,5.50237,5.50284,5.50191,5.50191,15000000.0
2007-06-06 01:08:00,5.50285,5.50305,5.50285,5.50285,15000000.0
2007-06-06 01:09:00,5.5026,5.50332,5.50238,5.50265,14000000.0
2007-06-06 01:10:00,5.50191,5.50336,5.50191,5.50274,13000000.0
2007-06-06 01:11:00,5.50204,5.50281,5.50194,5.50218,7000000.0
2007-06-06 01:12:00,5.50198,5.50258,5.50195,5.50258,17000000.0
2007-06-06 01:13:00,5.50232,5.50305,5.50174,5.50174,18000000.0
2007-06-06 01:14:00,5.50304,5.50304,5.50158,5.50159,14000000.0
2007-06-06 01:15:00,5.50247,5.50255,5.50235,5.50248,10000000.0
2007-06-06 01:16:00,5.50254,5.50297,5.50181,5.50227,18000000.0
2007-06-06 01:17:00,5.50218,5.50346,5.50208,5.50346,16000000.0
2007-06-06 01:18:00,5.50264,5.50346,5.50215,5.50248,13000000.0
2007-06-06 01:19:00,5.50378,5.5041,5.50258,5.50314,12000000.0
2007-06-06 01:20:00,5.50357,5.50425,5.50273,5.5042,15000000.0
2007-06-06 01:21:00,5.50435,5.50435,5.50413,5.50422,14000000.0
2007-06-06 01:22:00,5.50348,5.50355,5.50335,5.50355,13000000.0
2007-06-06 01:23:00,5.50337,5.50345,5.50325,5.50338,14000000.0
2007-06-06 01:24:00,5.5034,5.50356,5.50279,5.50287,15000000.0
2007-06-06 01:25:00,5.50345,5.50419,5.50279,5.50288,17000000.0
2007-06-06 01:26:00,5.50271,5.50357,5.50257,5.50266,14000000.0
2007-06-06 01:27:00,5.50267,5.50351,5.50234,5.50234,13000000.0
2007-06-06 01:28:00,5.5027,5.50392,5.50233,5.50392,9000000.0
2007-06-06 01:29:00,5.5035,5.5035,5.5024,5.5024,11000000.0
2007-06-06 01:30:00,5.50406,5.50439,5.50267,5.50409,20000000.0
2007-06-06 01:31:00,5.50346,5.50376,5.50315,5.50336,9000000.0
2007-06-06 01:32:00,5.50506,5.50508,5.50484,5.50503,7000000.0
2007-06-06 01:33:00,5.50399,5.50419,5.50399,5.50402,13000000.0
2007-06-06 01:34:00,5.50376,5.5039,5.50266,5.50266,10000000.0
2007-06-06 01:35:00,5.50323,5.504,5.50297,5.50362,17000000.0
2007-06-06 01:36:00,5.50277,5.50383,5.50277,5.50356,16000000.0
2007-06-06 01:37:00,5.50302,5.50388,5.5027,5.5027,13000000.0
2007-06-06 01:38:00,5.5032,5.50368,5.50259,5.50259,15000000.0
2007-06-06 01:39:00,5.50373,5.50413,5.50278,5.50398,13000000.0
2007-06-06 01:40:00,5.5028,5.50377,5.5023,5.50319,14000000.0
2007-06-06 01:41:00,5.50291,5.50356,5.50212,5.50212,12000000.0
2007-06-06 01:42:00,5.50387,5.50406,5.50273,5.50273,14000000.0
2007-06-06 01:43:00,5.50258,5.50265,5.50245,5.50257,18000000.0
2007-06-06 01:44:00,5.50486,5.50496,5.50463,5.50491,12000000.0
2007-06-06 01:45:00,5.504,5.50423,5.50304,5.50393,19000000.0
2007-06-06 01:46:00,5.50402,5.50464,5.50304,5.50412,15000000.0
2007-06-06 01:47:00,5.50375,5.50403,5.50328,5.50361,10000000.0
2007-06-06 01:48:00,5.50387,5.50402,5.50322,5.50333,14000000.0
2007-06-06 01:49:00,5.50342,5.50423,5.50292,5.50292,16000000.0
2007-06-06 01:50:00,5.50264,5.50394,5.50264,5.50322,18000000.0
2007-06-06 01:51:00,5.50271,5.5029,5.50254,5.50255,16000000.0
2007-06-06 01:52:00,5.50276,5.50385,5.50276,5.50301,10000000.0
2007-06-06 01:53:00,5.50411,5.50411,5.50315,5.50315,15000000.0
2007-06-06 01:54:00,5.50494,5.50506,5.50476,5.50506,14000000.0
2007-06-06 01:55:00,5.50495,5.50508,5.5048,5.50497,14000000.0
2007-06-06 01:56:00,5.5049,5.50508,5.50478,5.50505,8000000.0
2007-06-06 01:57:00,5.5037,5.50392,5.50256,5.50306,10000000.0
2007-06-06 01:58:00,5.50309,5.50353,5.50203,5.50263,21000000.0
2007-06-06 01:59:00,5.50448,5.50479,5.50444,5.5045,16000000.0
2007-06-06 02:00:00,5.50319,5.50332,5.5021,5.5021,11000000.0
2007-06-06 02:01:00,5.5017,5.50287,5.50155,5.50206,11000000.0
2007-06-06 02:02:00,5.50177,5.5028,5.50177,5.50262,13000000.0
2007-06-06 02:03:00,5.50355,5.50355,5.5022,5.50235,8000000.0
2007-06-06 02:04:00,5.50253,5.50306,5.50191,5.503,18000000.0
2007-06-06 02:05:00,5.50339,5.50339,5.50193,5.50224,14000000.0
2007-06-06 02:06:00,5.50196,5.5031,5.50165,5.5031,18000000.0
2007-06-06 02:07:00,5.50241,5.5028,5.50185,5.5021,12000000.0
2007-06-06 02:08:00,5.5038,5.50389,5.50369,5.50379,12000000.0
2007-06-06 02:09:00,5.50197,5.50294,5.50157,5.50294,11000000.0
2007-06-06 02:10:00,5.50259,5.50293,5.50251,5.50255,10000000.0
2007-06-06 02:11:00,5.50324,5.50324,5.50186,5.5022,16000000.0
2007-06-06 02:12:00,5.50165,5.50252,5.501,5.50252,17000000.0
2007-06-06 02:13:00,5.50174,5.50222,5.50134,5.50135,9000000.0
2007-06-06 02:14:00,5.50151,5.50294,5.5011,5.50294,16000000.0
2007-06-06 02:15:00,5.50189,5.5031,5.50121,5.50258,15000000.0
2007-06-06 02:16:00,5.5039,5.5039,5.50273,5.50277,16000000.0
2007-06-06 02:17:00,5.5028,5.50376,5.50251,5.50251,14000000.0
2007-06-06 02:18:00,5.50285,5.50357,5.5021,5.50219,16000000.0
2007-06-06 02:19:00,5.50276,5.50325,5.50263,5.50267,11000000.0
2007-06-06 02:20:00,5.50278,5.50299,5.5027,5.50299,10000000.0
2007-06-06 02:21:00,5.50425,5.50425,5.50405,5.50418,18000000.0
2007-06-06 02:22:00,5.50358,5.50367,5.50251,5.5027,15000000.0
2007-06-06 02:23:00,5.5038,5.50425,5.5028,5.50322,16000000.0
2007-06-06 02:24:00,5.5035,5.50462,5.50271,5.50407,12000000.0
2007-06-06 02:25:00,5.50357,5.50507,5.50333,5.50457,18000000.0
2007-06-06 02:26:00,5.50466,5.50466,5.50353,5.50366,8000000.0
2007-06-06 02:27:00,5.50442,5.50492,5.50363,5.50492,12000000.0
2007-06-06 02:28:00,5.5049,5.50584,5.50381,5.50535,15000000.0
2007-06-06 02:29:00,5.50556,5.50598,5.50403,5.50598,15000000.0
2007-06-06 02:30:00,5.50556,5.50556,5.50446,5.5049,19000000.0
2007-06-06 02:31:00,5.50594,5.50594,5.5043,5.5055,13000000.0
2007-06-06 02:32:00,5.50512,5.50512,5.5042,5.5042,17000000.0
2007-06-06 02:33:00,5.50491,5.50522,5.5039,5.5039,10000000.0
2007-06-06 02:34:00,5.5039,5.50535,5.5039,5.50533,11000000.0
2007-06-06 02:35:00,5.50458,5.5052,5.50392,5.50467,14000000.0
2007-06-06 02:36:00,5.50538,5.50538,5.5042,5.50442,13000000.0
2007-06-06 02:37:00,5.50478,5.50536,5.50425,5.50442,9000000.0
2007-06-06 02:38:00,5.50562,5.50573,5.50442,5.50501,12000000.0
2007-06-06 02:39:00,5.50458,5.50515,5.50381,5.50515,11000000.0
2007-06-06 02:40:00,5.50525,5.50566,5.50465,5.50501,19000000.0
2007-06-06 02:41:00,5.50574,5.50574,5.50406,5.50482,12000000.0
2007-06-06 02:42:00,5.50568,5.50568,5.50513,5.50513,11000000.0
2007-06-06 02:43:00,5.50529,5.50568,5.50481,5.50518,12000000.0
2007-06-06 02:44:00,5.50488,5.50566,5.50477,5.50493,9000000.0
2007-06-06 02:45:00,5.50537,5.50577,5.50455,5.50527,13000000.0
2007-06-06 02:46:00,5.50505,5.50563,5.50441,5.50525,11000000.0
2007-06-06 02:47:00,5.50447,5.50509,5.50405,5.50428,10000000.0
2007-06-06 02:48:00,5.50417,5.50476,5.50417,5.50434,11000000.0
2007-06-06 02:49:00,5.50439,5.50478,5.50428,5.50428,10000000.0
2007-06-06 02:50:00,5.5045,5.50522,5.50375,5.50511,17000000.0
2007-06-06 02:51:00,5.50527,5.50527,5.50369,5.50526,15000000.0
2007-06-06 02:52:00,5.50467,5.5049,5.50446,5.50474,13000000.0
2007-06-06 02:53:00,5.50521,5.50521,5.50469,5.50479,12000000.0
2007-06-06 02:54:00,5.50483,5.50508,5.50382,5.50441,13000000.0
2007-06-06 02:55:00,5.5037,5.50468,5.50362,5.50449,13000000.0
2007-06-06 02:56:00,5.5045,5.5045,5.50418,5.50431,13000000.0
2007-06-06 02:57:00,5.50471,5.50508,5.50399,5.50508,10000000.0
2007-06-06 02:58:00,5.50356,5.50478,5.50356,5.50416,15000000.0
2007-06-06 02:59:00,5.50408,5.50504,5.50354,5.50354,12000000.0
2007-06-06 03:00:00,5.5053,5.5053,5.50395,5.50455,17000000.0
2007-06-06 03:01:00,5.50374,5.50491,5.50374,5.50491,9000000.0
2007-06-06 03:02:00,5.5048,5.50512,5.50389,5.50433,15000000.0
2007-06-06 03:03:00,5.50425,5.50476,5.5038,5.50419,14000000.0
2007-06-06 03:04:00,5.50404,5.50514,5.50387,5.50462,11000000.0
2007-06-06 03:05:00,5.50472,5.50521,5.50375,5.50492,12000000.0
2007-06-06 03:06:00,5.50443,5.50479,5.50437,5.50476,12000000.0
2007-06-06 03:07:00,5.50472,5.50484,5.50453,5.50453,18000000.0
2007-06-06 03:08:00,5.50523,5.50523,5.50423,5.50517,9000000.0
2007-06-06 03:09:00,5.50332,5.50522,5.50332,5.50375,9000000.0
2007-06-06 03:10:00,5.50554,5.50554,5.50391,5.50391,11000000.0
2007-06-06 03:11:00,5.50578,5.50586,5.50406,5.5054,16000000.0
2007-06-06 03:12:00,5.50463,5.50507,5.50413,5.50431,8000000.0
2007-06-06 03:13:00,5.50394,5.5049,5.50394,5.5049,12000000.0
2007-06-06 03:14:00,5.50528,5.50541,5.50513,5.5053,16000000.0
2007-06-06 03:15:00,5.50492,5.50532,5.50434,5.50525,10000000.0
2007-06-06 03:16:00,5.50506,5.50597,5.50414,5.50452,16000000.0
2007-06-06 03:17:00,5.50557,5.50557,5.50445,5.50449,16000000.0
2007-06-06 03:18:00,5.50504,5.5052,5.50391,5.50391,9000000.0
2007-06-06 03:19:00,5.50435,5.50455,5.50435,5.50455,10000000.0
2007-06-06 03:20:00,5.50549,5.50565,5.50435,5.50467,20000000.0
2007-06-06 03:21:00,5.50463,5.50517,5.50368,5.50443,18000000.0
2007-06-06 03:22:00,5.50357,5.50512,5.50357,5.5042,15000000.0
2007-06-06 03:23:00,5.50457,5.50521,5.50372,5.50521,15000000.0
2007-06-06 03:24:00,5.50457,5.50505,5.5035,5.50368,12000000.0
2007-06-06 03:25:00,5.50369,5.50369,5.50297,5.50297,15000000.0
2007-06-06 03:26:00,5.50362,5.50435,5.50296,5.50427,19000000.0
2007-06-06 03:27:00,5.50446,5.50446,5.50378,5.50422,8000000.0
2007-06-06 03:28:00,5.50406,5.50435,5.50404,5.50431,13000000.0
2007-06-06 03:29:00,5.50414,5.5043,5.50389,5.50403,9000000.0
2007-06-06 03:30:00,5.50414,5.50414,5.50268,5.50354,17000000.0
2007-06-06 03:31:00,5.50389,5.50411,5.50328,5.5034,7000000.0
2007-06-06 03:32:00,5.5026,5.50353,5.50239,5.5026,15000000.0
2007-06-06 03:33:00,5.50265,5.50334,5.50188,5.50297,14000000.0
2007-06-06 03:34:00,5.50249,5.50349,5.50221,5.50298,13000000.0
2007-06-06 03:35:00,5.5018,5.50264,5.50176,5.50184,9000000.0
2007-06-06 03:36:00,5.50243,5.50299,5.50211,5.50215,13000000.0
2007-06-06 03:37:00,5.50253,5.5028,5.50168,5.50184,13000000.0
2007-06-06 03:38:00,5.502,5.5024,5.50113,5.50224,14000000.0
2007-06-06 03:39:00,5.50209,5.5022,5.50113,5.5012,11000000.0
2007-06-06 03:40:00,5.50262,5.50262,5.50127,5.50154,12000000.0
2007-06-06 03:41:00,5.50169,5.50291,5.50156,5.50176,19000000.0
2007-06-06 03:42:00,5.50158,5.50224,5.50097,5.50224,10000000.0
2007-06-06 03:43:00,5.50124,5.50251,5.5009,5.50161,12000000.0
2007-06-06 03:44:00,5.50216,5.50275,5.50096,5.50162,12000000.0
2007-06-06 03:45:00,5.50233,5.50235,5.50101,5.50101,14000000.0
2007-06-06 03:46:00,5.50225,5.50225,5.50107,5.50122,13000000.0
2007-06-06 03:47:00,5.50187,5.50226,5.50055,5.50055,9000000.0
2007-06-06 03:48:00,5.50142,5.50152,5.49981,5.49986,8000000.0
2007-06-06 03:49:00,5.5008,5.5008,5.50002,5.50003,19000000.0
2007-06-06 03:50:00,5.5003,5.50065,5.49926,5.49965,12000000.0
2007-06-06 03:51:00,5.50034,5.50055,5.49942,5.49962,15000000.0
2007-06-06 03:52:00,5.50062,5.50078,5.49969,5.50011,11000000.0
2007-06-06 03:53:00,5.50058,5.50058,5.49947,5.5003,12000000.0
2007-06-06 03:54:00,5.50079,5.50138,5.49942,5.50083,12000000.0
2007-06-06 03:55:00,5.50048,5.50156,5.49968,5.5009,12000000.0
2007-06-06 03:56:00,5.50151,5.50151,5.50031,5.50079,14000000.0
2007-06-06 03:57:00,5.50102,5.5015,5.5004,5.50144,15000000.0
2007-06-06 03:58:00,5.50034,5.50117,5.49987,5.50045,12000000.0
2007-06-06 03:59:00,5.5018,5.5018,5.50052,5.50134,17000000.0
2007-06-06 04:00:00,5.5016,5.5016,5.4998,5.50074,14000000.0
2007-06-06 04:01:00,5.50093,5.50108,5.49997,5.50011,13000000.0
2007-06-06 04:02:00,5.5009,5.50148,5.50001,5.50117,16000000.0
2007-06-06 04:03:00,5.50158,5.50158,5.50001,5.50001,14000000.0
2007-06-06 04:04:00,5.50087,5.50087,5.49941,5.50002,19000000.0
2007-06-06 04:05:00,5.50105,5.50119,5.49992,5.5006,12000000.0
2007-06-06 04:06:00,5.50065,5.50124,5.50022,5.5009,18000000.0
2007-06-06 04:07:00,5.50071,5.50113,5.49989,5.50036,16000000.0
2007-06-06 04:08:00,5.49967,5.5006,5.49967,5.50052,8000000.0
2007-06-06 04:09:00,5.50039,5.50114,5.50009,5.50059,13000000.0
2007-06-06 04:10:00,5.50007,5.50007,5.49967,5.49973,14000000.0
2007-06-06 04:11:00,5.50126,5.50126,5.4999,5.50018,18000000.0
2007-06-06 04:12:00,5.49989,5.50081,5.49951,5.50013,10000000.0
2007-06-06 04:13:00,5.49982,5.50012,5.49892,5.49959,14000000.0
2007-06-06 04:14:00,5.49979,5.50071,5.49863,5.49997,20000000.0
2007-06-06 04:15:00,5.49992,5.50016,5.49949,5.49949,14000000.0
2007-06-06 04:16:00,5.50052,5.50103,5.49911,5.50046,15000000.0
2007-06-06 04:17:00,5.5002,5.50112,5.49949,5.50049,22000000.0
2007-06-06 04:18:00,5.50138,5.50138,5.50015,5.50081,17000000.0
2007-06-06 04:19:00,5.49998,5.50114,5.49998,5.50101,12000000.0
2007-06-06 04:20:00,5.50102,5.50224,5.50062,5.50224,17000000.0
2007-06-06 04:21:00,5.50257,5.50258,5.50137,5.50213,13000000.0
2007-06-06 04:22:00,5.50257,5.503,5.50183,5.50224,14000000.0
2007-06-06 04:23:00,5.50148,5.50215,5.50131,5.50146,9000000.0
2007-06-06 04:24:00,5.50101,5.50151,5.50059,5.50143,9000000.0
2007-06-06 04:25:00,5.50191,5.50209,5.50054,5.50209,13000000.0
2007-06-06 04:26:00,5.50178,5.50224,5.50055,5.5009,12000000.0
2007-06-06 04:27:00,5.50192,5.50192,5.5005,5.50117,16000000.0
2007-06-06 04:28:00,5.5012,5.50188,5.50097,5.50111,11000000.0
2007-06-06 04:29:00,5.50199,5.50278,5.50094,5.5024,20000000.0
2007-06-06 04:30:00,5.50053,5.50225,5.50053,5.50146,16000000.0
2007-06-06 04:31:00,5.50115,5.50231,5.5009,5.50213,12000000.0
2007-06-06 04:32:00,5.5014,5.50228,5.5009,5.50221,11000000.0
2007-06-06 04:33:00,5.5017,5.50188,5.50098,5.50156,14000000.0
2007-06-06 04:34:00,5.5014,5.50174,5.50035,5.50042,11000000.0
2007-06-06 04:35:00,5.50043,5.50141,5.50014,5.50025,14000000.0
2007-06-06 04:36:00,5.50143,5.50143,5.49971,5.49971,11000000.0
2007-06-06 04:37:00,5.49984,5.50102,5.49979,5.49995,15000000.0
2007-06-06 04:38:00,5.49955,5.5007,5.4994,5.50062,7000000.0
2007-06-06 04:39:00,5.50073,5.5009,5.49963,5.50022,19000000.0
2007-06-06 04:40:00,5.49936,5.50088,5.49911,5.49971,14000000.0
2007-06-06 04:41:00,5.50017,5.50114,5.49964,5.49997,12000000.0
2007-06-06 04:42:00,5.50138,5.50138,5.50015,5.50032,11000000.0
2007-06-06 04:43:00,5.50044,5.50073,5.49942,5.50066,15000000.0
2007-06-06 04:44:00,5.50052,5.50096,5.4996,5.50063,13000000.0
2007-06-06 04:45:00,5.50006,5.5011,5.49992,5.50064,19000000.0
2007-06-06 04:46:00,5.50093,5.50124,5.50015,5.50033,14000000.0
2007-06-06 04:47:00,5.50136,5.50162,5.50062,5.5016,7000000.0
2007-06-06 04:48:00,5.50124,5.50124,5.49998,5.49998,14000000.0
2007-06-06 04:49:00,5.49965,5.50073,5.49926,5.49926,12000000.0
2007-06-06 04:50:00,5.50101,5.5011,5.49963,5.50073,9000000.0
2007-06-06 04:51:00,5.50033,5.50033,5.49878,5.50021,16000000.0
2007-06-06 04:52:00,5.50109,5.50113,5.49968,5.50032,14000000.0
2007-06-06 04:53:00,5.50039,5.50052,5.49925,5.49998,12000000.0
2007-06-06 04:54:00,5.50009,5.5005,5.49912,5.49957,9000000.0
2007-06-06 04:55:00,5.49985,5.49993,5.49961,5.49993,19000000.0
2007-06-06 04:56:00,5.49999,5.50023,5.4991,5.49981,17000000.0
2007-06-06 04:57:00,5.49805,5.50029,5.49805,5.49913,15000000.0
2007-06-06 04:58:00,5.4991,5.49998,5.4991,5.49971,7000000.0
2007-06-06 04:59:00,5.49926,5.49987,5.49901,5.49942,10000000.0
2007-06-06 05:00:00,5.50025,5.50025,5.49886,5.49967,19000000.0
2007-06-06 05:01:00,5.49994,5.50024,5.49907,5.49945,8000000.0
2007-06-06 05:02:00,5.49979,5.49992,5.49919,5.49945,8000000.0
2007-06-06 05:03:00,5.49962,5.50009,5.49918,5.49919,13000000.0
2007-06-06 05:04:00,5.49919,5.50029,5.49914,5.50027,16000000.0
2007-06-06 05:05:00,5.49876,5.5004,5.49876,5.49938,17000000.0
2007-06-06 05:06:00,5.50042,5.50042,5.4988,5.4988,15000000.0
2007-06-06 05:07:00,5.49949,5.49964,5.49832,5.4995,9000000.0
2007-06-06 05:08:00,5.49942,5.49981,5.49834,5.49834,14000000.0
2007-06-06 05:09:00,5.49895,5.49965,5.49842,5.49843,15000000.0
2007-06-06 05:10:00,5.49859,5.49957,5.49833,5.49893,13000000.0
2007-06-06 05:11:00,5.49883,5.49907,5.49883,5.49901,13000000.0
2007-06-06 05:12:00,5.50001,5.50008,5.49895,5.4994,15000000.0
2007-06-06 05:13:00,5.49912,5.49956,5.49869,5.49892,14000000.0
2007-06-06 05:14:00,5.4991,5.50025,5.4991,5.49965,13000000.0
2007-06-06 05:15:00,5.49991,5.49991,5.49959,5.4997,15000000.0
2007-06-06 05:16:00,5.4998,5.49993,5.49859,5.49921,12000000.0
2007-06-06 05:17:00,5.49979,5.49979,5.49828,5.49828,13000000.0
2007-06-06 05:18:00,5.49909,5.50016,5.49909,5.4994,14000000.0
2007-06-06 05:19:00,5.50022,5.50045,5.50015,5.50015,9000000.0
2007-06-06 05:20:00,5.49999,5.49999,5.49937,5.49937,12000000.0
2007-06-06 05:21:00,5.49938,5.49984,5.49886,5.49984,9000000.0
2007-06-06 05:22:00,5.49969,5.49969,5.49877,5.49889,13000000.0
2007-06-06 05:23:00,5.49915,5.49942,5.49826,5.49832,9000000.0
2007-06-06 05:24:00,5.49833,5.49943,5.49833,5.49941,13000000.0
2007-06-06 05:25:00,5.49912,5.49924,5.49819,5.49858,10000000.0
2007-06-06 05:26:00,5.49875,5.49917,5.49793,5.49915,11000000.0
2007-06-06 05:27:00,5.49945,5.49945,5.49837,5.49837,20000000.0
2007-06-06 05:28:00,5.49887,5.49937,5.49843,5.49857,11000000.0
2007-06-06 05:29:00,5.49887,5.49904,5.49836,5.49853,8000000.0
2007-06-06 05:30:00,5.49853,5.5,5.49853,5.4997,13000000.0
2007-06-06 05:31:00,5.49884,5.4996,5.49879,5.49917,12000000.0
2007-06-06 05:32:00,5.49922,5.49978,5.49851,5.49919,14000000.0
2007-06-06 05:33:00,5.50009,5.50013,5.49847,5.49934,10000000.0
2007-06-06 05:34:00,5.49904,5.49966,5.49868,5.49894,14000000.0
2007-06-06 05:35:00,5.49907,5.49912,5.49888,5.49901,16000000.0
2007-06-06 05:36:00,5.50015,5.5004,5.50011,5.50022,11000000.0
2007-06-06 05:37:00,5.49938,5.49945,5.49925,5.49925,14000000.0
2007-06-06 05:38:00,5.49959,5.49959,5.49926,5.49953,12000000.0
2007-06-06 05:39:00,5.49956,5.49966,5.49935,5.49965,16000000.0
2007-06-06 05:40:00,5.49998,5.50045,5.49898,5.50008,15000000.0
2007-06-06 05:41:00,5.49915,5.5005,5.49915,5.49933,11000000.0
2007-06-06 05:42:00,5.49886,5.49997,5.4986,5.49919,20000000.0
2007-06-06 05:43:00,5.49905,5.49905,5.49885,5.49905,13000000.0
2007-06-06 05:44:00,5.49938,5.49945,5.49925,5.49937,10000000.0
2007-06-06 05:45:00,5.49975,5.4998,5.49927,5.49958,9000000.0
2007-06-06 05:46:00,5.49961,5.50016,5.49924,5.49956,24000000.0
2007-06-06 05:47:00,5.49991,5.50007,5.49887,5.49914,16000000.0
2007-06-06 05:48:00,5.49945,5.49945,5.49925,5.49938,8000000.0
2007-06-06 05:49:00,5.50014,5.50014,5.49903,5.4997,7000000.0
2007-06-06 05:50:00,5.49898,5.49905,5.49885,5.49897,11000000.0
2007-06-06 05:51:00,5.49923,5.49953,5.49853,5.49896,18000000.0
2007-06-06 05:52:00,5.49995,5.50047,5.49903,5.49903,9000000.0
2007-06-06 05:53:00,5.49878,5.49885,5.49865,5.49885,15000000.0
2007-06-06 05:54:00,5.50022,5.50049,5.49878,5.49908,14000000.0
2007-06-06 05:55:00,5.49998,5.49998,5.49903,5.49921,15000000.0
2007-06-06 05:56:00,5.49938,5.49945,5.49925,5.49945,23000000.0
2007-06-06 05:57:00,5.50012,5.50034,5.49913,5.49987,17000000.0
2007-06-06 05:58:00,5.4992,5.50054,5.49907,5.49947,11000000.0
2007-06-06 05:59:00,5.50068,5.50068,5.49905,5.49942,13000000.0
2007-06-06 06:00:00,5.5003,5.5003,5.49922,5.5,18000000.0
2007-06-06 06:01:00,5.50033,5.50062,5.49971,5.49973,9000000.0
2007-06-06 06:02:00,5.50038,5.50038,5.49973,5.49986,16000000.0
2007-06-06 06:03:00,5.49935,5.50055,5.49935,5.50032,12000000.0
2007-06-06 06:04:00,5.50018,5.50033,5.4994,5.5001,17000000.0
2007-06-06 06:05:00,5.50007,5.50081,5.49954,5.49954,11000000.0
2007-06-06 06:06:00,5.50007,5.50015,5.49995,5.50007,14000000.0
2007-06-06 06:07:00,5.50079,5.50079,5.49959,5.50005,13000000.0
2007-06-06 06:08:00,5.49976,5.49999,5.49915,5.49999,13000000.0
2007-06-06 06:09:00,5.50011,5.50039,5.4992,5.4992,11000000.0
2007-06-06 06:10:00,5.49963,5.49971,5.49944,5.49944,8000000.0
2007-06-06 06:11:00,5.50012,5.50031,5.49879,5.50031,17000000.0
2007-06-06 06:12:00,5.49918,5.50081,5.49889,5.50081,13000000.0
2007-06-06 06:13:00,5.49941,5.50032,5.49929,5.50031,13000000.0
2007-06-06 06:14:00,5.50066,5.5012,5.50039,5.50112,11000000.0
2007-06-06 06:15:00,5.49997,5.49997,5.49958,5.49958,16000000.0
2007-06-06 06:16:00,5.50029,5.50039,5.49911,5.49974,13000000.0
2007-06-06 06:17:00,5.49999,5.5002,5.49992,5.5002,18000000.0
2007-06-06 06:18:00,5.50035,5.5006,5.49922,5.49937,11000000.0
2007-06-06 06:19:00,5.50025,5.50046,5.4991,5.49936,7000000.0
2007-06-06 06:20:00,5.49966,5.49986,5.49879,5.49912,17000000.0
2007-06-06 06:21:00,5.50022,5.50028,5.49946,5.49989,13000000.0
2007-06-06 06:22:00,5.49984,5.49984,5.49867,5.4989,19000000.0
2007-06-06 06:23:00,5.49881,5.50035,5.49881,5.49955,19000000.0
2007-06-06 06:24:00,5.49988,5.50052,5.49919,5.49919,20000000.0
2007-06-06 06:25:00,5.49977,5.50038,5.49958,5.50004,8000000.0
2007-06-06 06:26:00,5.50072,5.50086,5.49906,5.49906,19000000.0
2007-06-06 06:27:00,5.5006,5.50079,5.49892,5.49947,12000000.0
2007-06-06 06:28:00,5.49978,5.50022,5.49956,5.49998,10000000.0
2007-06-06 06:29:00,5.50008,5.50015,5.49995,5.49995,10000000.0
2007-06-06 06:30:00,5.50017,5.501,5.49953,5.50039,12000000.0
2007-06-06 06:31:00,5.50022,5.50106,5.49977,5.50034,15000000.0
2007-06-06 06:32:00,5.50073,5.50133,5.50021,5.50133,11000000.0
2007-06-06 06:33:00,5.50056,5.50124,5.49965,5.50037,13000000.0
2007-06-06 06:34:00,5.50118,5.5015,5.50075,5.50136,7000000.0
2007-06-06 06:35:00,5.50134,5.50181,5.50048,5.50048,11000000.0
2007-06-06 06:36:00,5.50066,5.50144,5.50057,5.5008,7000000.0
2007-06-06 06:37:00,5.50101,5.50162,5.49993,5.49993,9000000.0
2007-06-06 06:38:00,5.50037,5.50083,5.49978,5.50037,11000000.0
2007-06-06 06:39:00,5.50031,5.50125,5.49966,5.49986,14000000.0
2007-06-06 06:40:00,5.50041,5.50185,5.5001,5.50115,12000000.0
2007-06-06 06:41:00,5.50011,5.50062,5.50011,5.50027,17000000.0
2007-06-06 06:42:00,5.50154,5.50172,5.50058,5.50083,13000000.0
2007-06-06 06:43:00,5.50027,5.50187,5.50015,5.50187,11000000.0
2007-06-06 06:44:00,5.5014,5.50188,5.50079,5.50111,15000000.0
2007-06-06 06:45:00,5.50129,5.50193,5.50082,5.50083,10000000.0
2007-06-06 06:46:00,5.50127,5.50184,5.50046,5.50105,14000000.0
2007-06-06 06:47:00,5.50047,5.50145,5.50041,5.5009,10000000.0
2007-06-06 06:48:00,5.50075,5.50138,5.50039,5.5004,13000000.0
2007-06-06 06:49:00,5.50057,5.50097,5.50042,5.50087,15000000.0
2007-06-06 06:50:00,5.50146,5.50146,5.5005,5.50087,16000000.0
2007-06-06 06:51:00,5.5012,5.50165,5.50062,5.50071,14000000.0
2007-06-06 06:52:00,5.50042,5.50105,5.50042,5.50105,10000000.0
2007-06-06 06:53:00,5.50081,5.50107,5.49996,5.50031,12000000.0
2007-06-06 06:54:00,5.50041,5.50125,5.49967,5.50001,14000000.0
2007-06-06 06:55:00,5.50011,5.50137,5.49988,5.50029,18000000.0
2007-06-06 06:56:00,5.50003,5.50034,5.49983,5.50034,19000000.0
2007-06-06 06:57:00,5.50058,5.50093,5.50029,5.50045,8000000.0
2007-06-06 06:58:00,5.49996,5.50123,5.49996,5.50078,10000000.0
2007-06-06 06:59:00,5.49962,5.50102,5.49962,5.50001,17000000.0
2007-06-06 07:00:00,5.50129,5.50183,5.50013,5.50183,11000000.0
2007-06-06 07:01:00,5.50092,5.50102,5.50025,5.50066,11000000.0
2007-06-06 07:02:00,5.50009,5.50092,5.49917,5.49954,13000000.0
2007-06-06 07:03:00,5.50112,5.50112,5.50029,5.50102,12000000.0
2007-06-06 07:04:00,5.50039,5.50062,5.49961,5.50062,18000000.0
2007-06-06 07:05:00,5.50013,5.5006,5.49958,5.50011,12000000.0
2007-06-06 07:06:00,5.49993,5.50101,5.49992,5.49992,15000000.0
2007-06-06 07:07:00,5.50003,5.50028,5.49906,5.49945,11000000.0
2007-06-06 07:08:00,5.50016,5.50038,5.49961,5.50014,9000000.0
2007-06-06 07:09:00,5.49959,5.5002,5.49897,5.49977,15000000.0
2007-06-06 07:10:00,5.50054,5.5009,5.49903,5.49996,19000000.0
2007-06-06 07:11:00,5.5001,5.50022,5.49999,5.50016,9000000.0
2007-06-06 07:12:00,5.50089,5.5011,5.49976,5.49976,12000000.0
2007-06-06 07:13:00,5.50074,5.50074,5.49979,5.50049,19000000.0
2007-06-06 07:14:00,5.4996,5.49971,5.49909,5.49909,8000000.0
2007-06-06 07:15:00,5.50044,5.50087,5.49967,5.50011,16000000.0
2007-06-06 07:16:00,5.50146,5.50146,5.5003,5.50066,18000000.0
2007-06-06 07:17:00,5.50157,5.50167,5.50112,5.50157,22000000.0
2007-06-06 07:18:00,5.50138,5.50141,5.50064,5.50064,16000000.0
2007-06-06 07:19:00,5.50103,5.50153,5.50079,5.50099,17000000.0
2007-06-06 07:20:00,5.50061,5.50166,5.50023,5.50166,14000000.0
2007-06-06 07:21:00,5.50161,5.50161,5.49993,5.50139,16000000.0
2007-06-06 07:22:00,5.5004,5.50101,5.49966,5.49966,14000000.0
2007-06-06 07:23:00,5.49989,5.50053,5.4994,5.50042,17000000.0
2007-06-06 07:24:00,5.49988,5.5003,5.49943,5.49946,9000000.0
2007-06-06 07:25:00,5.50061,5.50061,5.49935,5.50009,13000000.0
2007-06-06 07:26:00,5.50005,5.50081,5.49925,5.50004,13000000.0
2007-06-06 07:27:00,5.50056,5.50056,5.49939,5.49967,7000000.0
2007-06-06 07:28:00,5.49975,5.50056,5.49929,5.49957,18000000.0
2007-06-06 07:29:00,5.4997,5.50025,5.49929,5.50025,8000000.0
2007-06-06 07:30:00,5.49981,5.50081,5.49886,5.50001,16000000.0
2007-06-06 07:31:00,5.4997,5.50062,5.49933,5.49959,15000000.0
2007-06-06 07:32:00,5.49896,5.50055,5.49896,5.50004,13000000.0
2007-06-06 07:33:00,5.49971,5.50031,5.49952,5.50027,8000000.0
2007-06-06 07:34:00,5.50055,5.50082,5.5,5.50054,11000000.0
2007-06-06 07:35:00,5.50019,5.50046,5.49946,5.49975,16000000.0
2007-06-06 07:36:00,5.49969,5.50038,5.49926,5.50037,11000000.0
2007-06-06 07:37:00,5.50085,5.50105,5.50085,5.50105,17000000.0
2007-06-06 07:38:00,5.50057,5.50057,5.49873,5.50042,9000000.0
2007-06-06 07:39:00,5.5,5.50056,5.4994,5.49986,12000000.0
2007-06-06 07:40:00,5.50025,5.50055,5.49941,5.50055,14000000.0
2007-06-06 07:41:00,5.50081,5.50131,5.50018,5.50099,14000000.0
2007-06-06 07:42:00,5.49938,5.50093,5.49938,5.50093,8000000.0
2007-06-06 07:43:00,5.50058,5.50064,5.4992,5.50002,15000000.0
2007-06-06 07:44:00,5.50058,5.50081,5.49954,5.50053,13000000.0
2007-06-06 07:45:00,5.50093,5.5011,5.50086,5.50086,19000000.0
2007-06-06 07:46:00,5.50062,5.50066,5.49934,5.50066,11000000.0
2007-06-06 07:47:00,5.49998,5.50037,5.4989,5.49975,16000000.0
2007-06-06 07:48:00,5.49989,5.50066,5.49989,5.5005,9000000.0
2007-06-06 07:49:00,5.501,5.5011,5.50072,5.5011,11000000.0
2007-06-06 07:50:00,5.50109,5.50109,5.49947,5.49947,11000000.0
2007-06-06 07:51:00,5.5009,5.50092,5.49976,5.50033,13000000.0
2007-06-06 07:52:00,5.50124,5.50124,5.4996,5.4996,14000000.0
2007-06-06 07:53:00,5.50046,5.5011,5.49971,5.5011,10000000.0
2007-06-06 07:54:00,5.50114,5.50114,5.49884,5.49953,17000000.0
2007-06-06 07:55:00,5.49969,5.4998,5.49953,5.49976,10000000.0
2007-06-06 07:56:00,5.50076,5.50077,5.50057,5.50064,11000000.0
2007-06-06 07:57:00,5.50002,5.50066,5.4991,5.4991,11000000.0
2007-06-06 07:58:00,5.49944,5.49998,5.49838,5.49949,24000000.0
2007-06-06 07:59:00,5.49816,5.49885,5.49798,5.49849,11000000.0
2007-06-06 08:00:00,5.49815,5.49948,5.49815,5.49924,14000000.0
2007-06-06 08:01:00,5.49915,5.49958,5.49779,5.49848,15000000.0
2007-06-06 08:02:00,5.49926,5.49993,5.49807,5.4991,16000000.0
2007-06-06 08:03:00,5.49903,5.49945,5.49762,5.49762,10000000.0
2007-06-06 08:04:00,5.49887,5.49899,5.49722,5.4975,13000000.0
2007-06-06 08:05:00,5.49707,5.49798,5.49657,5.49659,18000000.0
2007-06-06 08:06:00,5.498,5.498,5.49627,5.49665,14000000.0
2007-06-06 08:07:00,5.49709,5.49798,5.49669,5.49705,11000000.0
2007-06-06 08:08:00,5.49756,5.49797,5.49616,5.49616,19000000.0
2007-06-06 08:09:00,5.49649,5.49803,5.49649,5.49729,9000000.0
2007-06-06 08:10:00,5.49775,5.49849,5.49747,5.49768,8000000.0
2007-06-06 08:11:00,5.4976,5.49883,5.49753,5.49805,16000000.0
2007-06-06 08:12:00,5.49699,5.49829,5.49683,5.49753,16000000.0
2007-06-06 08:13:00,5.49803,5.49835,5.4967,5.49835,15000000.0
2007-06-06 08:14:00,5.4985,5.4985,5.49668,5.49738,15000000.0
2007-06-06 08:15:00,5.49676,5.49744,5.49575,5.49621,14000000.0
2007-06-06 08:16:00,5.4959,5.49723,5.49581,5.49652,14000000.0
2007-06-06 08:17:00,5.49664,5.4973,5.49568,5.49635,15000000.0
2007-06-06 08:18:00,5.49618,5.49707,5.49585,5.49624,11000000.0
2007-06-06 08:19:00,5.49548,5.49641,5.49485,5.49485,16000000.0
2007-06-06 08:20:00,5.4944,5.49592,5.4944,5.49513,17000000.0
2007-06-06 08:21:00,5.49567,5.49567,5.49448,5.4954,15000000.0
2007-06-06 08:22:00,5.49588,5.49659,5.49546,5.49659,8000000.0
2007-06-06 08:23:00,5.49685,5.49685,5.49531,5.49651,15000000.0
2007-06-06 08:24:00,5.49556,5.49662,5.49489,5.49662,8000000.0
2007-06-06 08:25:00,5.4955,5.49653,5.49462,5.49613,17000000.0
2007-06-06 08:26:00,5.49608,5.49648,5.49454,5.49648,14000000.0
2007-06-06 08:27:00,5.49592,5.49691,5.49553,5.49662,9000000.0
2007-06-06 08:28:00,5.49703,5.49703,5.49549,5.496,11000000.0
2007-06-06 08:29:00,5.49703,5.49703,5.49529,5.49697,15000000.0
2007-06-06 08:30:00,5.49566,5.4971,5.49566,5.49642,10000000.0
2007-06-06 08:31:00,5.49605,5.49645,5.49499,5.49543,17000000.0
2007-06-06 08:32:00,5.49569,5.49653,5.49455,5.49644,20000000.0
2007-06-06 08:33:00,5.49616,5.49631,5.49498,5.49589,7000000.0
2007-06-06 08:34:00,5.49578,5.49578,5.49489,5.49573,8000000.0
2007-06-06 08:35:00,5.49591,5.49591,5.49395,5.49395,19000000.0
2007-06-06 08:36:00,5.49501,5.49613,5.49492,5.49566,14000000.0
2007-06-06 08:37:00,5.49607,5.49667,5.49488,5.49667,12000000.0
2007-06-06 08:38:00,5.4964,5.4964,5.49489,5.49609,13000000.0
2007-06-06 08:39:00,5.49626,5.49676,5.4949,5.49676,14000000.0
2007-06-06 08:40:00,5.49643,5.49643,5.4951,5.49626,12000000.0
2007-06-06 08:41:00,5.49639,5.4964,5.49515,5.4964,11000000.0
2007-06-06 08:42:00,5.49657,5.49668,5.49504,5.49668,18000000.0
2007-06-06 08:43:00,5.49707,5.49727,5.49548,5.49592,8000000.0
2007-06-06 08:44:00,5.49661,5.49685,5.49489,5.49489,12000000.0
2007-06-06 08:45:00,5.49663,5.49758,5.49512,5.49735,20000000.0
2007-06-06 08:46:00,5.49745,5.49759,5.4963,5.49665,10000000.0
2007-06-06 08:47:00,5.4968,5.49752,5.49661,5.49752,13000000.0
2007-06-06 08:48:00,5.49734,5.4978,5.49661,5.49667,16000000.0
2007-06-06 08:49:00,5.49814,5.49814,5.49595,5.4969,9000000.0
2007-06-06 08:50:00,5.49614,5.49726,5.49527,5.49577,17000000.0
2007-06-06 08:51:00,5.49665,5.49671,5.49587,5.49671,8000000.0
2007-06-06 08:52:00,5.49698,5.49735,5.49553,5.49636,20000000.0
2007-06-06 08:53:00,5.4967,5.49768,5.49608,5.49768,16000000.0
2007-06-06 08:54:00,5.49799,5.49848,5.49619,5.49726,15000000.0
2007-06-06 08:55:00,5.49737,5.49873,5.49664,5.49873,12000000.0
2007-06-06 08:56:00,5.4976,5.49921,5.4976,5.49814,14000000.0
2007-06-06 08:57:00,5.49877,5.49886,5.49736,5.4981,14000000.0
2007-06-06 08:58:00,5.49889,5.49952,5.49706,5.49835,15000000.0
2007-06-06 08:59:00,5.49843,5.50041,5.49814,5.49936,15000000.0
2007-06-06 09:00:00,5.4995,5.49981,5.4983,5.49945,14000000.0
2007-06-06 09:01:00,5.49907,5.49975,5.49855,5.49925,14000000.0
2007-06-06 09:02:00,5.49876,5.50116,5.49876,5.49976,17000000.0
2007-06-06 09:03:00,5.50023,5.50039,5.49868,5.49868,16000000.0
2007-06-06 09:04:00,5.50037,5.50037,5.49888,5.49952,10000000.0
2007-06-06 09:05:00,5.49865,5.50078,5.49865,5.50007,14000000.0
2007-06-06 09:06:00,5.50086,5.50112,5.49946,5.50106,14000000.0
2007-06-06 09:07:00,5.50102,5.50102,5.49925,5.49984,9000000.0
2007-06-06 09:08:00,5.49973,5.50032,5.49879,5.50009,17000000.0
2007-06-06 09:09:00,5.50051,5.50147,5.50032,5.50147,9000000.0
2007-06-06 09:10:00,5.50082,5.50102,5.49965,5.50009,12000000.0
2007-06-06 09:11:00,5.49937,5.50076,5.49937,5.50004,15000000.0
2007-06-06 09:12:00,5.50066,5.50066,5.49973,5.49981,14000000.0
2007-06-06 09:13:00,5.50012,5.5006,5.49998,5.50037,12000000.0
2007-06-06 09:14:00,5.50076,5.50076,5.49956,5.50002,13000000.0
2007-06-06 09:15:00,5.49995,5.50052,5.49952,5.49982,13000000.0
2007-06-06 09:16:00,5.5011,5.50129,5.50096,5.50129,10000000.0
2007-06-06 09:17:00,5.50108,5.50124,5.501,5.50117,14000000.0
2007-06-06 09:18:00,5.50069,5.50152,5.49994,5.50097,16000000.0
2007-06-06 09:19:00,5.50025,5.50155,5.49986,5.50017,14000000.0
2007-06-06 09:20:00,5.49964,5.50068,5.49923,5.49983,11000000.0
2007-06-06 09:21:00,5.49878,5.50009,5.49878,5.50009,11000000.0
2007-06-06 09:22:00,5.4987,5.5002,5.4987,5.50011,18000000.0
2007-06-06 09:23:00,5.49952,5.50032,5.49952,5.50032,18000000.0
2007-06-06 09:24:00,5.4994,5.50058,5.4994,5.50058,18000000.0
2007-06-06 09:25:00,5.50086,5.5011,5.50053,5.50061,13000000.0
2007-06-06 09:26:00,5.4999,5.49996,5.49822,5.49976,13000000.0
2007-06-06 09:27:00,5.50009,5.50059,5.4994,5.50032,11000000.0
2007-06-06 09:28:00,5.50112,5.50159,5.49957,5.49957,12000000.0
2007-06-06 09:29:00,5.50049,5.50077,5.49995,5.50032,16000000.0
2007-06-06 09:30:00,5.50027,5.50027,5.49945,5.50002,11000000.0
2007-06-06 09:31:00,5.49976,5.50096,5.49968,5.50096,13000000.0
2007-06-06 09:32:00,5.50112,5.50112,5.4992,5.50073,14000000.0
2007-06-06 09:33:00,5.50023,5.50051,5.49911,5.49929,16000000.0
2007-06-06 09:34:00,5.49963,5.50007,5.49898,5.50007,13000000.0
2007-06-06 09:35:00,5.50038,5.50038,5.49966,5.50024,9000000.0
2007-06-06 09:36:00,5.50028,5.50049,5.50002,5.50014,7000000.0
2007-06-06 09:37:00,5.49917,5.50023,5.49917,5.50015,14000000.0
2007-06-06 09:38:00,5.50067,5.50067,5.49903,5.49937,18000000.0
2007-06-06 09:39:00,5.50017,5.50048,5.49909,5.5004,15000000.0
2007-06-06 09:40:00,5.50019,5.50058,5.49948,5.50051,10000000.0
2007-06-06 09:41:00,5.50028,5.50031,5.49905,5.49952,14000000.0
2007-06-06 09:42:00,5.5004,5.50059,5.50029,5.50042,18000000.0
2007-06-06 09:43:00,5.49997,5.49997,5.49868,5.49868,9000000.0
2007-06-06 09:44:00,5.49908,5.49968,5.49908,5.49967,10000000.0
2007-06-06 09:45:00,5.49991,5.49991,5.49915,5.49916,10000000.0
2007-06-06 09:46:00,5.49968,5.49996,5.49887,5.49945,14000000.0
2007-06-06 09:47:00,5.50006,5.50056,5.49947,5.50046,11000000.0
2007-06-06 09:48:00,5.49986,5.50034,5.49986,5.50034,10000000.0
2007-06-06 09:49:00,5.50051,5.50072,5.4996,5.50072,13000000.0
2007-06-06 09:50:00,5.50053,5.50061,5.49904,5.50061,12000000.0
2007-06-06 09:51:00,5.49964,5.50033,5.49903,5.50009,18000000.0
2007-06-06 09:52:00,5.50073,5.50087,5.49932,5.50067,12000000.0
2007-06-06 09:53:00,5.4996,5.50121,5.4996,5.50121,18000000.0
2007-06-06 09:54:00,5.50139,5.50162,5.49962,5.50061,13000000.0
2007-06-06 09:55:00,5.49977,5.5012,5.49965,5.50084,14000000.0
2007-06-06 09:56:00,5.50142,5.50142,5.50042,5.50106,16000000.0
2007-06-06 09:57:00,5.5011,5.50147,5.49981,5.50093,17000000.0
2007-06-06 09:58:00,5.50073,5.50154,5.50015,5.50114,18000000.0
2007-06-06 09:59:00,5.50149,5.50182,5.5006,5.5017,7000000.0
2007-06-06 10:00:00,5.50188,5.50261,5.50038,5.50257,13000000.0
2007-06-06 10:01:00,5.50239,5.50409,5.50165,5.50409,15000000.0
2007-06-06 10:02:00,5.50305,5.5048,5.50282,5.50422,10000000.0
2007-06-06 10:03:00,5.50477,5.5048,5.50332,5.50361,15000000.0
2007-06-06 10:04:00,5.50408,5.50546,5.50288,5.50443,13000000.0
2007-06-06 10:05:00,5.50467,5.50506,5.50369,5.5044,16000000.0
2007-06-06 10:06:00,5.50252,5.5045,5.50252,5.50316,16000000.0
2007-06-06 10:07:00,5.504,5.50404,5.50248,5.50378,24000000.0
2007-06-06 10:08:00,5.50323,5.50364,5.50234,5.50234,13000000.0
2007-06-06 10:09:00,5.50392,5.50413,5.50202,5.50396,17000000.0
2007-06-06 10:10:00,5.50454,5.5046,5.5033,5.5033,14000000.0
2007-06-06 10:11:00,5.50381,5.50453,5.50292,5.50453,14000000.0
2007-06-06 10:12:00,5.50433,5.50468,5.50353,5.50468,9000000.0
2007-06-06 10:13:00,5.50466,5.50506,5.50305,5.5041,13000000.0
2007-06-06 10:14:00,5.50409,5.50423,5.50287,5.50287,10000000.0
2007-06-06 10:15:00,5.5039,5.50446,5.50266,5.50446,19000000.0
2007-06-06 10:16:00,5.50487,5.50511,5.50346,5.50418,11000000.0
2007-06-06 10:17:00,5.50523,5.50523,5.50378,5.50457,13000000.0
2007-06-06 10:18:00,5.50286,5.50456,5.50271,5.50408,21000000.0
2007-06-06 10:19:00,5.50334,5.50439,5.50264,5.50403,12000000.0
2007-06-06 10:20:00,5.50417,5.50441,5.50417,5.50432,8000000.0
2007-06-06 10:21:00,5.50315,5.5036,5.50255,5.50306,17000000.0
2007-06-06 10:22:00,5.50342,5.5037,5.50237,5.50244,15000000.0
2007-06-06 10:23:00,5.50343,5.50343,5.50236,5.50263,11000000.0
2007-06-06 10:24:00,5.50323,5.50367,5.50196,5.50339,13000000.0
2007-06-06 10:25:00,5.50398,5.50513,5.50302,5.50453,14000000.0
2007-06-06 10:26:00,5.50492,5.50526,5.50403,5.5051,10000000.0
2007-06-06 10:27:00,5.50567,5.50567,5.50406,5.50511,9000000.0
2007-06-06 10:28:00,5.50473,5.50498,5.50365,5.50454,11000000.0
2007-06-06 10:29:00,5.50363,5.50481,5.50268,5.50268,19000000.0
2007-06-06 10:30:00,5.50325,5.50417,5.50322,5.50322,11000000.0
2007-06-06 10:31:00,5.50382,5.50404,5.50284,5.50354,15000000.0
2007-06-06 10:32:00,5.504,5.504,5.50248,5.50351,9000000.0
2007-06-06 10:33:00,5.50258,5.50401,5.50244,5.50319,16000000.0
2007-06-06 10:34:00,5.50387,5.50387,5.50236,5.5028,11000000.0
2007-06-06 10:35:00,5.50302,5.50381,5.50273,5.50365,9000000.0
2007-06-06 10:36:00,5.50343,5.50412,5.50237,5.5036,13000000.0
2007-06-06 10:37:00,5.50281,5.50365,5.50191,5.50207,14000000.0
2007-06-06 10:38:00,5.50376,5.50389,5.50265,5.5034,7000000.0
2007-06-06 10:39:00,5.50168,5.50369,5.50168,5.50347,12000000.0
2007-06-06 10:40:00,5.50366,5.50366,5.50143,5.50216,17000000.0
2007-06-06 10:41:00,5.50231,5.50295,5.50157,5.50295,15000000.0
2007-06-06 10:42:00,5.50275,5.50275,5.50099,5.5023,13000000.0
2007-06-06 10:43:00,5.50215,5.50215,5.50053,5.50053,15000000.0
2007-06-06 10:44:00,5.50175,5.502,5.50103,5.502,11000000.0
2007-06-06 10:45:00,5.50123,5.50207,5.49993,5.50207,17000000.0
2007-06-06 10:46:00,5.5017,5.50211,5.5001,5.50152,9000000.0
2007-06-06 10:47:00,5.50139,5.50139,5.4989,5.50033,9000000.0
2007-06-06 10:48:00,5.49949,5.49974,5.49813,5.4987,11000000.0
2007-06-06 10:49:00,5.50022,5.5004,5.49955,5.50019,11000000.0
2007-06-06 10:50:00,5.50086,5.50086,5.49886,5.4994,16000000.0
2007-06-06 10:51:00,5.49921,5.49993,5.49809,5.49897,21000000.0
2007-06-06 10:52:00,5.50097,5.50097,5.49928,5.49932,8000000.0
2007-06-06 10:53:00,5.49966,5.50093,5.49959,5.50069,12000000.0
2007-06-06 10:54:00,5.50022,5.50022,5.498,5.498,16000000.0
2007-06-06 10:55:00,5.49852,5.50016,5.49852,5.49967,13000000.0
2007-06-06 10:56:00,5.50047,5.50129,5.49892,5.50129,16000000.0
2007-06-06 10:57:00,5.50019,5.50164,5.49992,5.50164,10000000.0
2007-06-06 10:58:00,5.50188,5.50188,5.50022,5.50022,12000000.0
2007-06-06 10:59:00,5.50142,5.50142,5.50034,5.50099,11000000.0
2007-06-06 11:00:00,5.50135,5.50142,5.50021,5.50106,13000000.0
2007-06-06 11:01:00,5.50158,5.50159,5.50019,5.50135,9000000.0
2007-06-06 11:02:00,5.50062,5.5014,5.50041,5.50122,8000000.0
2007-06-06 11:03:00,5.50125,5.50127,5.50016,5.50073,10000000.0
2007-06-06 11:04:00,5.50138,5.50205,5.50017,5.50086,12000000.0
2007-06-06 11:05:00,5.50093,5.50195,5.50079,5.50195,11000000.0
2007-06-06 11:06:00,5.5008,5.50201,5.50032,5.50186,8000000.0
2007-06-06 11:07:00,5.50186,5.50253,5.50099,5.50184,14000000.0
2007-06-06 11:08:00,5.50107,5.50297,5.50107,5.50161,18000000.0
2007-06-06 11:09:00,5.50202,5.50261,5.5012,5.50205,15000000.0
2007-06-06 11:10:00,5.50242,5.50242,5.50056,5.50157,12000000.0
2007-06-06 11:11:00,5.50189,5.50205,5.50102,5.50191,11000000.0
2007-06-06 11:12:00,5.502,5.502,5.50081,5.50081,8000000.0
2007-06-06 11:13:00,5.50206,5.50235,5.50088,5.50154,15000000.0
2007-06-06 11:14:00,5.50218,5.50241,5.50071,5.50184,13000000.0
2007-06-06 11:15:00,5.50205,5.5021,5.50051,5.5021,20000000.0
2007-06-06 11:16:00,5.50152,5.5019,5.50088,5.5019,15000000.0
2007-06-06 11:17:00,5.50134,5.50222,5.50053,5.50222,18000000.0
2007-06-06 11:18:00,5.50194,5.50194,5.50049,5.50175,20000000.0
2007-06-06 11:19:00,5.50194,5.50194,5.50003,5.50091,13000000.0
2007-06-06 11:20:00,5.50131,5.50169,5.49999,5.50067,20000000.0
2007-06-06 11:21:00,5.50136,5.50189,5.49982,5.50105,18000000.0
2007-06-06 11:22:00,5.50157,5.50164,5.4998,5.50136,18000000.0
2007-06-06 11:23:00,5.50113,5.50113,5.49955,5.50109,13000000.0
2007-06-06 11:24:00,5.50089,5.50094,5.49951,5.50094,9000000.0
2007-06-06 11:25:00,5.50124,5.50157,5.50047,5.50157,8000000.0
2007-06-06 11:26:00,5.50174,5.50174,5.49982,5.50044,8000000.0
2007-06-06 11:27:00,5.50044,5.50114,5.49981,5.50114,7000000.0
2007-06-06 11:28:00,5.50067,5.50067,5.49887,5.50001,14000000.0
2007-06-06 11:29:00,5.50118,5.50118,5.49912,5.49941,16000000.0
2007-06-06 11:30:00,5.50069,5.50085,5.49963,5.50057,7000000.0
2007-06-06 11:31:00,5.50097,5.50128,5.50002,5.50084,15000000.0
2007-06-06 11:32:00,5.50119,5.50133,5.50008,5.5004,10000000.0
2007-06-06 11:33:00,5.5011,5.50175,5.50051,5.50154,8000000.0
2007-06-06 11:34:00,5.50169,5.50202,5.50082,5.50202,11000000.0
2007-06-06 11:35:00,5.5012,5.50211,5.50026,5.50152,15000000.0
2007-06-06 11:36:00,5.50104,5.50174,5.50048,5.5008,14000000.0
2007-06-06 11:37:00,5.5017,5.5017,5.49998,5.50108,11000000.0
2007-06-06 11:38:00,5.50062,5.50121,5.49967,5.50099,12000000.0
2007-06-06 11:39:00,5.50102,5.50102,5.49961,5.49978,13000000.0
2007-06-06 11:40:00,5.50045,5.50109,5.4999,5.50109,8000000.0
2007-06-06 11:41:00,5.50006,5.50117,5.49903,5.49903,13000000.0
2007-06-06 11:42:00,5.50096,5.50096,5.49977,5.50046,18000000.0
2007-06-06 11:43:00,5.50013,5.501,5.49947,5.4996,13000000.0
2007-06-06 11:44:00,5.49954,5.50079,5.49937,5.50079,14000000.0
2007-06-06 11:45:00,5.5005,5.50143,5.49948,5.50085,12000000.0
2007-06-06 11:46:00,5.5006,5.50073,5.49924,5.50073,14000000.0
2007-06-06 11:47:00,5.50058,5.50134,5.50018,5.50134,15000000.0
2007-06-06 11:48:00,5.50022,5.5016,5.50012,5.5016,9000000.0
2007-06-06 11:49:00,5.5009,5.50115,5.49977,5.50008,14000000.0
2007-06-06 11:50:00,5.50041,5.50198,5.49983,5.50198,17000000.0
2007-06-06 11:51:00,5.50133,5.50194,5.49948,5.49952,15000000.0
2007-06-06 11:52:00,5.50053,5.50087,5.49983,5.5006,15000000.0
2007-06-06 11:53:00,5.50113,5.50128,5.5004,5.50128,14000000.0
2007-06-06 11:54:00,5.50088,5.50142,5.50006,5.50072,9000000.0
2007-06-06 11:55:00,5.50201,5.50201,5.50027,5.50108,11000000.0
2007-06-06 11:56:00,5.50121,5.50137,5.5005,5.50112,13000000.0
2007-06-06 11:57:00,5.50144,5.50144,5.49964,5.50058,13000000.0
2007-06-06 11:58:00,5.50055,5.5017,5.50044,5.50138,12000000.0
2007-06-06 11:59:00,5.50193,5.50193,5.50051,5.501,12000000.0
2007-06-06 12:00:00,5.50111,5.50183,5.50006,5.50106,12000000.0
2007-06-06 12:01:00,5.50122,5.50239,5.50078,5.50239,22000000.0
2007-06-06 12:02:00,5.50201,5.50219,5.5011,5.50174,10000000.0
2007-06-06 12:03:00,5.50152,5.50242,5.50152,5.50222,18000000.0
2007-06-06 12:04:00,5.50236,5.50236,5.50105,5.50143,12000000.0
2007-06-06 12:05:00,5.50278,5.50282,5.50254,5.50277,15000000.0
2007-06-06 12:06:00,5.50157,5.50256,5.50137,5.50159,14000000.0
2007-06-06 12:07:00,5.50218,5.50239,5.50165,5.50165,15000000.0
2007-06-06 12:08:00,5.50225,5.50243,5.50089,5.50231,19000000.0
2007-06-06 12:09:00,5.5025,5.5025,5.50121,5.50225,12000000.0
2007-06-06 12:10:00,5.50244,5.50244,5.50038,5.50232,23000000.0
2007-06-06 12:11:00,5.50169,5.503,5.50153,5.50247,21000000.0
2007-06-06 12:12:00,5.50183,5.50311,5.50183,5.50298,9000000.0
2007-06-06 12:13:00,5.50283,5.50358,5.50176,5.50327,13000000.0
2007-06-06 12:14:00,5.50296,5.50316,5.50141,5.50195,15000000.0
2007-06-06 12:15:00,5.50255,5.50255,5.50137,5.502,14000000.0
2007-06-06 12:16:00,5.50185,5.50294,5.50151,5.50245,16000000.0
2007-06-06 12:17:00,5.50131,5.50261,5.50131,5.50246,13000000.0
2007-06-06 12:18:00,5.50306,5.50306,5.50097,5.5012,9000000.0
2007-06-06 12:19:00,5.50277,5.50353,5.5021,5.50353,10000000.0
2007-06-06 12:20:00,5.50254,5.50338,5.50217,5.50281,7000000.0
2007-06-06 12:21:00,5.50279,5.50308,5.50128,5.50308,13000000.0
2007-06-06 12:22:00,5.50325,5.50325,5.5014,5.50177,10000000.0
2007-06-06 12:23:00,5.50238,5.50238,5.50072,5.50182,10000000.0
2007-06-06 12:24:00,5.50113,5.5015,5.50015,5.50076,12000000.0
2007-06-06 12:25:00,5.49995,5.5017,5.49995,5.49996,12000000.0
2007-06-06 12:26:00,5.50145,5.50239,5.50054,5.50239,20000000.0
2007-06-06 12:27:00,5.50238,5.50238,5.49987,5.5019,12000000.0
2007-06-06 12:28:00,5.50098,5.50217,5.50086,5.50095,14000000.0
2007-06-06 12:29:00,5.50246,5.50313,5.50181,5.50224,10000000.0
2007-06-06 12:30:00,5.50295,5.50366,5.50135,5.50325,19000000.0
2007-06-06 12:31:00,5.50242,5.50268,5.5013,5.5013,11000000.0
2007-06-06 12:32:00,5.50194,5.50194,5.50009,5.50042,10000000.0
2007-06-06 12:33:00,5.50138,5.50165,5.50008,5.50076,15000000.0
2007-06-06 12:34:00,5.5024,5.50259,5.50101,5.5019,16000000.0
2007-06-06 12:35:00,5.50186,5.50478,5.50139,5.50466,10000000.0
2007-06-06 12:36:00,5.50353,5.50368,5.50251,5.50268,11000000.0
2007-06-06 12:37:00,5.50316,5.50414,5.50294,5.50396,10000000.0
2007-06-06 12:38:00,5.50317,5.50376,5.50244,5.50322,14000000.0
2007-06-06 12:39:00,5.50374,5.50462,5.50256,5.50364,14000000.0
2007-06-06 12:40:00,5.50322,5.50344,5.50178,5.50261,11000000.0
2007-06-06 12:41:00,5.50279,5.50343,5.5024,5.50319,12000000.0
2007-06-06 12:42:00,5.50291,5.50291,5.50149,5.5029,14000000.0
2007-06-06 12:43:00,5.50259,5.50359,5.50186,5.50359,15000000.0
2007-06-06 12:44:00,5.50301,5.50342,5.5014,5.50325,16000000.0
2007-06-06 12:45:00,5.50281,5.50281,5.50148,5.50167,10000000.0
2007-06-06 12:46:00,5.50241,5.50295,5.50152,5.50257,12000000.0
2007-06-06 12:47:00,5.50375,5.50375,5.50218,5.50334,13000000.0
2007-06-06 12:48:00,5.50358,5.50358,5.50247,5.50247,12000000.0
2007-06-06 12:49:00,5.50323,5.50342,5.50232,5.50342,14000000.0
2007-06-06 12:50:00,5.50268,5.50349,5.50226,5.50349,9000000.0
2007-06-06 12:51:00,5.50253,5.5031,5.50215,5.50258,10000000.0
2007-06-06 12:52:00,5.50183,5.50361,5.50183,5.50257,22000000.0
2007-06-06 12:53:00,5.50248,5.50352,5.50227,5.50239,14000000.0
2007-06-06 12:54:00,5.50339,5.50339,5.50185,5.50188,13000000.0
2007-06-06 12:55:00,5.50217,5.50332,5.50193,5.50225,21000000.0
2007-06-06 12:56:00,5.50263,5.50358,5.50252,5.50358,18000000.0
2007-06-06 12:57:00,5.50326,5.50326,5.5022,5.50258,7000000.0
2007-06-06 12:58:00,5.50168,5.50255,5.50155,5.50205,12000000.0
2007-06-06 12:59:00,5.50311,5.50356,5.50217,5.50356,18000000.0
2007-06-06 13:00:00,5.50343,5.50343,5.50177,5.50207,14000000.0
2007-06-06 13:01:00,5.50308,5.50318,5.50137,5.50253,11000000.0
2007-06-06 13:02:00,5.50229,5.50251,5.50083,5.50083,15000000.0
2007-06-06 13:03:00,5.50264,5.50281,5.50103,5.50281,15000000.0
2007-06-06 13:04:00,5.50152,5.50287,5.50152,5.50204,16000000.0
2007-06-06 13:05:00,5.50223,5.50238,5.50149,5.50192,9000000.0
2007-06-06 13:06:00,5.50212,5.50282,5.5021,5.50282,13000000.0
2007-06-06 13:07:00,5.5023,5.5023,5.50095,5.50143,13000000.0
2007-06-06 13:08:00,5.50182,5.50198,5.50059,5.50079,10000000.0
2007-06-06 13:09:00,5.50087,5.50209,5.50086,5.50209,15000000.0
2007-06-06 13:10:00,5.50156,5.50254,5.50122,5.50185,12000000.0
2007-06-06 13:11:00,5.50163,5.50264,5.50104,5.50198,12000000.0
2007-06-06 13:12:00,5.50296,5.50296,5.50144,5.50199,12000000.0
2007-06-06 13:13:00,5.50273,5.50292,5.50221,5.50226,11000000.0
2007-06-06 13:14:00,5.50309,5.50323,5.50299,5.50309,9000000.0
2007-06-06 13:15:00,5.50296,5.50296,5.50138,5.50246,15000000.0
2007-06-06 13:16:00,5.50218,5.50218,5.50087,5.50129,15000000.0
2007-06-06 13:17:00,5.50148,5.50263,5.5013,5.50263,17000000.0
2007-06-06 13:18:00,5.50231,5.50248,5.50127,5.50214,15000000.0
2007-06-06 13:19:00,5.50207,5.50315,5.50086,5.50086,15000000.0
2007-06-06 13:20:00,5.50167,5.50196,5.5003,5.50196,19000000.0
2007-06-06 13:21:00,5.50178,5.50291,5.50137,5.50249,10000000.0
2007-06-06 13:22:00,5.50111,5.50223,5.50111,5.50222,8000000.0
2007-06-06 13:23:00,5.50159,5.50372,5.50159,5.50328,15000000.0
2007-06-06 13:24:00,5.50281,5.50351,5.5024,5.50351,11000000.0
2007-06-06 13:25:00,5.5032,5.50363,5.50174,5.50174,9000000.0
2007-06-06 13:26:00,5.50329,5.50329,5.50171,5.50318,8000000.0
2007-06-06 13:27:00,5.50334,5.50357,5.50199,5.50357,15000000.0
2007-06-06 13:28:00,5.50204,5.50353,5.50204,5.50353,17000000.0
2007-06-06 13:29:00,5.50323,5.50323,5.5016,5.5016,11000000.0
2007-06-06 13:30:00,5.50186,5.5035,5.50186,5.50309,21000000.0
2007-06-06 13:31:00,5.50296,5.50333,5.50188,5.50188,11000000.0
2007-06-06 13:32:00,5.50305,5.50348,5.50194,5.50194,10000000.0
2007-06-06 13:33:00,5.50238,5.50305,5.50184,5.50305,8000000.0
2007-06-06 13:34:00,5.5013,5.50286,5.50107,5.50286,15000000.0
2007-06-06 13:35:00,5.50197,5.50315,5.5019,5.50315,13000000.0
2007-06-06 13:36:00,5.50257,5.50293,5.50219,5.50291,11000000.0
2007-06-06 13:37:00,5.50213,5.50369,5.50213,5.50369,8000000.0
2007-06-06 13:38:00,5.50375,5.50406,5.50277,5.50347,13000000.0
2007-06-06 13:39:00,5.50252,5.50325,5.50217,5.50311,7000000.0
2007-06-06 13:40:00,5.50249,5.50328,5.50167,5.50214,12000000.0
2007-06-06 13:41:00,5.50301,5.50329,5.50114,5.50114,15000000.0
2007-06-06 13:42:00,5.5033,5.5033,5.50006,5.50186,22000000.0
2007-06-06 13:43:00,5.5014,5.50149,5.49943,5.5005,13000000.0
2007-06-06 13:44:00,5.50022,5.50106,5.49928,5.49937,14000000.0
2007-06-06 13:45:00,5.49938,5.50172,5.49917,5.50172,7000000.0
2007-06-06 13:46:00,5.50142,5.50267,5.50076,5.50205,11000000.0
2007-06-06 13:47:00,5.50297,5.50352,5.50222,5.50352,11000000.0
2007-06-06 13:48:00,5.50403,5.50403,5.50209,5.50349,14000000.0
2007-06-06 13:49:00,5.5024,5.50429,5.50146,5.50429,13000000.0
2007-06-06 13:50:00,5.50451,5.50509,5.50347,5.50424,12000000.0
2007-06-06 13:51:00,5.50555,5.50649,5.50471,5.50649,11000000.0
2007-06-06 13:52:00,5.50535,5.50729,5.50535,5.50729,9000000.0
2007-06-06 13:53:00,5.50727,5.5074,5.50432,5.50448,11000000.0
2007-06-06 13:54:00,5.50511,5.50561,5.50384,5.50561,17000000.0
2007-06-06 13:55:00,5.5057,5.50588,5.50431,5.50581,22000000.0
2007-06-06 13:56:00,5.50551,5.50551,5.50336,5.50433,13000000.0
2007-06-06 13:57:00,5.50428,5.50586,5.50366,5.50451,19000000.0
2007-06-06 13:58:00,5.50646,5.50663,5.50509,5.50606,11000000.0
2007-06-06 13:59:00,5.50547,5.50607,5.5045,5.50603,7000000.0
2007-06-06 14:00:00,5.5042,5.50552,5.5042,5.50543,9000000.0
2007-06-06 14:01:00,5.50474,5.50495,5.50394,5.50476,7000000.0
2007-06-06 14:02:00,5.50415,5.50492,5.50344,5.50484,13000000.0
2007-06-06 14:03:00,5.504,5.50454,5.50263,5.50428,17000000.0
2007-06-06 14:04:00,5.50306,5.50402,5.50192,5.50338,13000000.0
2007-06-06 14:05:00,5.50199,5.50328,5.50171,5.50285,8000000.0
2007-06-06 14:06:00,5.50201,5.5027,5.50138,5.50208,10000000.0
2007-06-06 14:07:00,5.50096,5.50316,5.50096,5.50261,10000000.0
2007-06-06 14:08:00,5.50255,5.5031,5.50161,5.50308,14000000.0
2007-06-06 14:09:00,5.50217,5.50344,5.50147,5.50212,16000000.0
2007-06-06 14:10:00,5.50295,5.50366,5.50218,5.50297,12000000.0
2007-06-06 14:11:00,5.50296,5.50343,5.50202,5.5026,14000000.0
2007-06-06 14:12:00,5.50331,5.50367,5.50199,5.50255,13000000.0
2007-06-06 14:13:00,5.50261,5.50438,5.50239,5.50438,11000000.0
2007-06-06 14:14:00,5.50411,5.50527,5.50308,5.50527,14000000.0
2007-06-06 14:15:00,5.50512,5.50512,5.50307,5.50438,11000000.0
2007-06-06 14:16:00,5.50303,5.50356,5.50221,5.5025,11000000.0
2007-06-06 14:17:00,5.50429,5.50429,5.50234,5.50263,14000000.0
2007-06-06 14:18:00,5.50364,5.50364,5.50238,5.50273,11000000.0
2007-06-06 14:19:00,5.5034,5.50445,5.50269,5.50445,8000000.0
2007-06-06 14:20:00,5.50397,5.50453,5.50316,5.50414,10000000.0
2007-06-06 14:21:00,5.50295,5.50379,5.50226,5.50271,14000000.0
2007-06-06 14:22:00,5.50339,5.50363,5.50228,5.50297,17000000.0
2007-06-06 14:23:00,5.50354,5.50354,5.50203,5.50279,8000000.0
2007-06-06 14:24:00,5.50317,5.5037,5.50213,5.50309,16000000.0
2007-06-06 14:25:00,5.50355,5.50401,5.50243,5.50401,11000000.0
2007-06-06 14:26:00,5.50309,5.50438,5.50281,5.50367,14000000.0
2007-06-06 14:27:00,5.50378,5.50497,5.50301,5.50497,8000000.0
2007-06-06 14:28:00,5.50467,5.50467,5.50336,5.50434,11000000.0
2007-06-06 14:29:00,5.50427,5.50427,5.50257,5.50257,11000000.0
2007-06-06 14:30:00,5.50304,5.50435,5.50258,5.50405,14000000.0
2007-06-06 14:31:00,5.50351,5.50465,5.50256,5.50256,15000000.0
2007-06-06 14:32:00,5.50314,5.50407,5.50155,5.50172,9000000.0
2007-06-06 14:33:00,5.50072,5.50345,5.49895,5.49941,12000000.0
2007-06-06 14:34:00,5.50012,5.50329,5.49931,5.49984,12000000.0
2007-06-06 14:35:00,5.49839,5.50256,5.49754,5.49963,18000000.0
2007-06-06 14:36:00,5.50095,5.50182,5.4998,5.50182,12000000.0
2007-06-06 14:37:00,5.50199,5.50353,5.50064,5.50231,12000000.0
2007-06-06 14:38:00,5.50294,5.50326,5.49944,5.50259,24000000.0
2007-06-06 14:39:00,5.50296,5.50381,5.49949,5.49963,12000000.0
2007-06-06 14:40:00,5.50483,5.50888,5.50094,5.50821,15000000.0
2007-06-06 14:41:00,5.50771,5.50829,5.50078,5.50829,17000000.0
2007-06-06 14:42:00,5.50781,5.50854,5.50185,5.50761,15000000.0
2007-06-06 14:43:00,5.5027,5.50859,5.5027,5.50859,9000000.0
2007-06-06 14:44:00,5.50779,5.50798,5.50529,5.50795,7000000.0
2007-06-06 14:45:00,5.50772,5.50895,5.50421,5.50895,17000000.0
2007-06-06 14:46:00,5.5084,5.5084,5.50417,5.50648,14000000.0
2007-06-06 14:47:00,5.50763,5.50867,5.50504,5.50867,16000000.0
2007-06-06 14:48:00,5.50925,5.5105,5.50774,5.50822,12000000.0
2007-06-06 14:49:00,5.50742,5.50971,5.50706,5.50706,20000000.0
2007-06-06 14:50:00,5.50748,5.50967,5.50673,5.50838,12000000.0
2007-06-06 14:51:00,5.50915,5.51101,5.50829,5.51018,12000000.0
2007-06-06 14:52:00,5.50995,5.50995,5.50842,5.50864,22000000.0
2007-06-06 14:53:00,5.5095,5.50952,5.5079,5.50933,17000000.0
2007-06-06 14:54:00,5.50924,5.51013,5.50823,5.50911,14000000.0
2007-06-06 14:55:00,5.511,5.5113,5.50782,5.5113,20000000.0
2007-06-06 14:56:00,5.51041,5.5116,5.50711,5.50923,22000000.0
2007-06-06 14:57:00,5.5082,5.50974,5.508,5.50974,10000000.0
2007-06-06 14:58:00,5.50794,5.50929,5.50788,5.5088,17000000.0
2007-06-06 14:59:00,5.508,5.5091,5.5069,5.5091,12000000.0
2007-06-06 15:00:00,5.50871,5.50964,5.5079,5.50828,14000000.0
2007-06-06 15:01:00,5.50953,5.51013,5.50809,5.50875,16000000.0
2007-06-06 15:02:00,5.50946,5.50946,5.50827,5.50893,13000000.0
2007-06-06 15:03:00,5.50972,5.5104,5.50856,5.50856,7000000.0
2007-06-06 15:04:00,5.50931,5.51002,5.50767,5.50854,12000000.0
2007-06-06 15:05:00,5.50925,5.51101,5.50626,5.50626,20000000.0
2007-06-06 15:06:00,5.5083,5.50985,5.50764,5.50878,9000000.0
2007-06-06 15:07:00,5.50664,5.50916,5.50664,5.50714,9000000.0
2007-06-06 15:08:00,5.50887,5.50962,5.50813,5.50962,14000000.0
2007-06-06 15:09:00,5.50927,5.51135,5.50837,5.51019,14000000.0
2007-06-06 15:10:00,5.51107,5.51107,5.50858,5.50858,15000000.0
2007-06-06 15:11:00,5.51115,5.5112,5.50833,5.50833,10000000.0
2007-06-06 15:12:00,5.50952,5.51037,5.50871,5.51037,10000000.0
2007-06-06 15:13:00,5.50947,5.50947,5.50741,5.50934,20000000.0
2007-06-06 15:14:00,5.51003,5.51003,5.50823,5.50886,10000000.0
2007-06-06 15:15:00,5.50794,5.50965,5.50767,5.50767,13000000.0
2007-06-06 15:16:00,5.50857,5.51012,5.5084,5.50855,11000000.0
2007-06-06 15:17:00,5.50995,5.51015,5.50822,5.50822,17000000.0
2007-06-06 15:18:00,5.50958,5.50982,5.50854,5.50905,11000000.0
2007-06-06 15:19:00,5.50996,5.51202,5.50752,5.50843,18000000.0
2007-06-06 15:20:00,5.51076,5.51076,5.5079,5.51003,14000000.0
2007-06-06 15:21:00,5.50914,5.5104,5.50867,5.50993,15000000.0
2007-06-06 15:22:00,5.50968,5.50984,5.50872,5.50953,8000000.0
2007-06-06 15:23:00,5.50974,5.50974,5.5087,5.50968,15000000.0
2007-06-06 15:24:00,5.50979,5.51011,5.50892,5.51006,12000000.0
2007-06-06 15:25:00,5.50891,5.50985,5.50865,5.50879,12000000.0
2007-06-06 15:26:00,5.51022,5.51044,5.50814,5.50939,15000000.0
2007-06-06 15:27:00,5.50907,5.50958,5.50759,5.50857,12000000.0
2007-06-06 15:28:00,5.50747,5.50894,5.50724,5.50724,12000000.0
2007-06-06 15:29:00,5.50834,5.50884,5.50752,5.50819,10000000.0
2007-06-06 15:30:00,5.50832,5.50895,5.5073,5.5087,12000000.0
2007-06-06 15:31:00,5.50984,5.50984,5.50708,5.50828,19000000.0
2007-06-06 15:32:00,5.50808,5.50955,5.50772,5.50955,7000000.0
2007-06-06 15:33:00,5.50784,5.50898,5.50733,5.50894,7000000.0
2007-06-06 15:34:00,5.50826,5.5097,5.50789,5.50921,12000000.0
2007-06-06 15:35:00,5.50845,5.50932,5.50754,5.50774,17000000.0
2007-06-06 15:36:00,5.50905,5.50905,5.50718,5.50854,11000000.0
2007-06-06 15:37:00,5.50871,5.50943,5.50744,5.50907,14000000.0
2007-06-06 15:38:00,5.50934,5.50969,5.50798,5.50969,20000000.0
2007-06-06 15:39:00,5.50901,5.50901,5.5081,5.50814,8000000.0
2007-06-06 15:40:00,5.50996,5.50996,5.50854,5.50988,11000000.0
2007-06-06 15:41:00,5.50925,5.51049,5.50907,5.50977,10000000.0
2007-06-06 15:42:00,5.51056,5.51056,5.50861,5.50895,13000000.0
2007-06-06 15:43:00,5.50882,5.51053,5.50882,5.50898,14000000.0
2007-06-06 15:44:00,5.50943,5.5099,5.50863,5.50962,8000000.0
2007-06-06 15:45:00,5.50916,5.50962,5.50817,5.50918,10000000.0
2007-06-06 15:46:00,5.51028,5.51061,5.50907,5.50981,12000000.0
2007-06-06 15:47:00,5.50986,5.50994,5.50846,5.50909,18000000.0
2007-06-06 15:48:00,5.50945,5.50945,5.50824,5.50925,9000000.0
2007-06-06 15:49:00,5.5082,5.50959,5.50763,5.50879,14000000.0
2007-06-06 15:50:00,5.50941,5.50941,5.5081,5.50933,18000000.0
2007-06-06 15:51:00,5.50843,5.50893,5.50794,5.50795,8000000.0
2007-06-06 15:52:00,5.50963,5.50963,5.50756,5.50787,11000000.0
2007-06-06 15:53:00,5.50912,5.50912,5.50731,5.50731,15000000.0
2007-06-06 15:54:00,5.5068,5.50844,5.50647,5.50691,9000000.0
2007-06-06 15:55:00,5.50723,5.50789,5.507,5.50722,9000000.0
2007-06-06 15:56:00,5.50832,5.50864,5.50725,5.50862,11000000.0
2007-06-06 15:57:00,5.50805,5.5082,5.50701,5.5082,15000000.0
2007-06-06 15:58:00,5.50798,5.50876,5.50723,5.50792,13000000.0
2007-06-06 15:59:00,5.50917,5.50917,5.5068,5.50687,15000000.0
2007-06-06 16:00:00,5.50717,5.50804,5.50622,5.50804,11000000.0
2007-06-06 16:01:00,5.50826,5.50826,5.50658,5.5076,14000000.0
2007-06-06 16:02:00,5.50799,5.50799,5.50553,5.50553,11000000.0
2007-06-06 16:03:00,5.5073,5.50742,5.50604,5.50692,8000000.0
2007-06-06 16:04:00,5.50758,5.50758,5.50477,5.50607,8000000.0
2007-06-06 16:05:00,5.50681,5.50719,5.50523,5.50686,8000000.0
2007-06-06 16:06:00,5.5077,5.50789,5.50552,5.50556,16000000.0
2007-06-06 16:07:00,5.50683,5.50739,5.50557,5.50693,18000000.0
2007-06-06 16:08:00,5.50698,5.50736,5.50549,5.50549,14000000.0
2007-06-06 16:09:00,5.50726,5.50726,5.50582,5.50664,12000000.0
2007-06-06 16:10:00,5.50689,5.50697,5.50578,5.50647,10000000.0
2007-06-06 16:11:00,5.50709,5.50709,5.50545,5.50626,13000000.0
2007-06-06 16:12:00,5.50725,5.50756,5.50621,5.50702,16000000.0
2007-06-06 16:13:00,5.50677,5.50705,5.50558,5.50587,7000000.0
2007-06-06 16:14:00,5.50719,5.50719,5.50592,5.50609,16000000.0
2007-06-06 16:15:00,5.50741,5.50741,5.50567,5.50697,15000000.0
2007-06-06 16:16:00,5.50718,5.50724,5.50618,5.50618,17000000.0
2007-06-06 16:17:00,5.50749,5.50767,5.50585,5.50767,10000000.0
2007-06-06 16:18:00,5.50762,5.50773,5.50633,5.50689,10000000.0
2007-06-06 16:19:00,5.50734,5.50734,5.50568,5.50571,12000000.0
2007-06-06 16:20:00,5.50594,5.50678,5.50557,5.50574,11000000.0
2007-06-06 16:21:00,5.5069,5.50727,5.50615,5.50615,8000000.0
2007-06-06 16:22:00,5.5071,5.50766,5.50593,5.50701,16000000.0
2007-06-06 16:23:00,5.50697,5.50717,5.50616,5.50656,11000000.0
2007-06-06 16:24:00,5.50639,5.5066,5.50511,5.50657,14000000.0
2007-06-06 16:25:00,5.50608,5.50686,5.505,5.50573,13000000.0
2007-06-06 16:26:00,5.50553,5.5057,5.50436,5.50557,16000000.0
2007-06-06 16:27:00,5.50405,5.50678,5.50405,5.50495,20000000.0
2007-06-06 16:28:00,5.50587,5.50686,5.50532,5.50563,12000000.0
2007-06-06 16:29:00,5.50631,5.50719,5.50546,5.50623,13000000.0
2007-06-06 16:30:00,5.50669,5.507,5.50575,5.50611,17000000.0
2007-06-06 16:31:00,5.50688,5.50719,5.5057,5.50699,13000000.0
2007-06-06 16:32:00,5.50642,5.50679,5.50581,5.50586,10000000.0
2007-06-06 16:33:00,5.50695,5.50701,5.50599,5.50676,15000000.0
2007-06-06 16:34:00,5.50688,5.50694,5.50576,5.50675,9000000.0
2007-06-06 16:35:00,5.50706,5.50726,5.50564,5.50564,18000000.0
2007-06-06 16:36:00,5.50682,5.5074,5.50621,5.50734,8000000.0
2007-06-06 16:37:00,5.50758,5.50758,5.50608,5.50686,22000000.0
2007-06-06 16:38:00,5.50623,5.50783,5.50623,5.50705,14000000.0
2007-06-06 16:39:00,5.50779,5.50895,5.50754,5.5084,14000000.0
2007-06-06 16:40:00,5.50686,5.50937,5.50654,5.50783,17000000.0
2007-06-06 16:41:00,5.50737,5.50812,5.50701,5.50707,9000000.0
2007-06-06 16:42:00,5.50796,5.50834,5.50731,5.50743,13000000.0
2007-06-06 16:43:00,5.50916,5.50916,5.50781,5.50828,13000000.0
2007-06-06 16:44:00,5.50892,5.50958,5.50871,5.50932,11000000.0
2007-06-06 16:45:00,5.50961,5.50962,5.50796,5.50889,18000000.0
2007-06-06 16:46:00,5.50932,5.51029,5.50864,5.51029,11000000.0
2007-06-06 16:47:00,5.50961,5.51008,5.50832,5.50923,15000000.0
2007-06-06 16:48:00,5.50916,5.50971,5.50811,5.50811,7000000.0
2007-06-06 16:49:00,5.50924,5.50979,5.50818,5.50979,16000000.0
2007-06-06 16:50:00,5.50865,5.50984,5.50852,5.50883,9000000.0
2007-06-06 16:51:00,5.50832,5.50972,5.50832,5.50959,22000000.0
2007-06-06 16:52:00,5.51018,5.51018,5.50863,5.50863,11000000.0
2007-06-06 16:53:00,5.50931,5.50992,5.50825,5.50983,12000000.0
2007-06-06 16:54:00,5.51008,5.51118,5.50937,5.51109,17000000.0
2007-06-06 16:55:00,5.50924,5.5108,5.50924,5.51042,15000000.0
2007-06-06 16:56:00,5.51064,5.51084,5.50943,5.51042,11000000.0
2007-06-06 16:57:00,5.5105,5.5105,5.50956,5.51027,8000000.0
2007-06-06 16:58:00,5.51086,5.51243,5.50963,5.51243,12000000.0
2007-06-06 16:59:00,5.51277,5.51289,5.51057,5.51139,15000000.0
2007-06-06 17:00:00,5.5124,5.5128,5.51185,5.51206,10000000.0
2007-06-06 17:01:00,5.51197,5.51233,5.50952,5.50952,10000000.0
2007-06-06 17:02:00,5.51026,5.51192,5.51026,5.51158,8000000.0
2007-06-06 17:03:00,5.51125,5.51265,5.50986,5.5109,11000000.0
2007-06-06 17:04:00,5.51109,5.51109,5.50934,5.50984,10000000.0
2007-06-06 17:05:00,5.50997,5.51158,5.50923,5.51129,18000000.0
2007-06-06 17:06:00,5.5118,5.51207,5.51081,5.51102,9000000.0
2007-06-06 17:07:00,5.51187,5.51196,5.51022,5.51113,20000000.0
2007-06-06 17:08:00,5.51128,5.51145,5.50978,5.51062,11000000.0
2007-06-06 17:09:00,5.51155,5.51155,5.51018,5.51019,14000000.0
2007-06-06 17:10:00,5.51126,5.51189,5.51065,5.51099,10000000.0
2007-06-06 17:11:00,5.51171,5.51208,5.51047,5.51205,12000000.0
2007-06-06 17:12:00,5.51206,5.51234,5.51136,5.51228,7000000.0
2007-06-06 17:13:00,5.51224,5.51238,5.511,5.51198,13000000.0
2007-06-06 17:14:00,5.51206,5.51285,5.51124,5.51237,13000000.0
2007-06-06 17:15:00,5.51144,5.51349,5.51144,5.51303,12000000.0
2007-06-06 17:16:00,5.51291,5.51322,5.51151,5.51268,13000000.0
2007-06-06 17:17:00,5.51281,5.51281,5.51132,5.51226,12000000.0
2007-06-06 17:18:00,5.51203,5.51289,5.51103,5.51246,15000000.0
2007-06-06 17:19:00,5.51158,5.51259,5.51114,5.51185,10000000.0
2007-06-06 17:20:00,5.51159,5.5117,5.5094,5.5099,13000000.0
2007-06-06 17:21:00,5.51154,5.51154,5.50928,5.50995,17000000.0
2007-06-06 17:22:00,5.51106,5.51168,5.51017,5.51049,15000000.0
2007-06-06 17:23:00,5.51128,5.5114,5.51061,5.51062,10000000.0
2007-06-06 17:24:00,5.51052,5.51117,5.50956,5.50995,17000000.0
2007-06-06 17:25:00,5.51023,5.51089,5.50992,5.50992,11000000.0
2007-06-06 17:26:00,5.51014,5.51022,5.50856,5.50856,12000000.0
2007-06-06 17:27:00,5.50961,5.50975,5.50684,5.5079,9000000.0
2007-06-06 17:28:00,5.50821,5.50865,5.50711,5.50858,16000000.0
2007-06-06 17:29:00,5.50948,5.50961,5.50813,5.50813,9000000.0
2007-06-06 17:30:00,5.50868,5.50928,5.50773,5.50928,11000000.0
2007-06-06 17:31:00,5.50913,5.50925,5.50747,5.5092,13000000.0
2007-06-06 17:32:00,5.50881,5.50924,5.50741,5.50882,13000000.0
2007-06-06 17:33:00,5.50987,5.50988,5.50762,5.50847,11000000.0
2007-06-06 17:34:00,5.50937,5.50937,5.50761,5.50761,12000000.0
2007-06-06 17:35:00,5.50877,5.50904,5.50776,5.50895,13000000.0
2007-06-06 17:36:00,5.50828,5.50916,5.50768,5.50826,14000000.0
2007-06-06 17:37:00,5.50937,5.50952,5.50816,5.50816,10000000.0
2007-06-06 17:38:00,5.50956,5.50958,5.5085,5.50927,7000000.0
2007-06-06 17:39:00,5.50775,5.51008,5.50775,5.50852,16000000.0
2007-06-06 17:40:00,5.50997,5.51132,5.50962,5.51049,17000000.0
2007-06-06 17:41:00,5.51106,5.51193,5.51015,5.51084,16000000.0
2007-06-06 17:42:00,5.51142,5.5119,5.5101,5.5108,16000000.0
2007-06-06 17:43:00,5.51191,5.51191,5.51028,5.51055,17000000.0
2007-06-06 17:44:00,5.51123,5.51146,5.51,5.51109,8000000.0
2007-06-06 17:45:00,5.51124,5.5116,5.51036,5.51068,11000000.0
2007-06-06 17:46:00,5.51107,5.51107,5.51005,5.51005,9000000.0
2007-06-06 17:47:00,5.51143,5.51143,5.50963,5.51024,19000000.0
2007-06-06 17:48:00,5.51106,5.51394,5.51104,5.51394,16000000.0
2007-06-06 17:49:00,5.51471,5.51545,5.51291,5.51545,15000000.0
2007-06-06 17:50:00,5.51517,5.51558,5.5143,5.51513,11000000.0
2007-06-06 17:51:00,5.51514,5.51555,5.51448,5.51544,9000000.0
2007-06-06 17:52:00,5.51453,5.51477,5.51342,5.51383,11000000.0
2007-06-06 17:53:00,5.5146,5.5146,5.51259,5.51388,9000000.0
2007-06-06 17:54:00,5.51375,5.51478,5.51347,5.51478,10000000.0
2007-06-06 17:55:00,5.51521,5.51521,5.51307,5.51432,10000000.0
2007-06-06 17:56:00,5.51506,5.51506,5.51334,5.51334,16000000.0
2007-06-06 17:57:00,5.51227,5.51444,5.51227,5.51444,14000000.0
2007-06-06 17:58:00,5.5144,5.5144,5.51281,5.51312,24000000.0
2007-06-06 17:59:00,5.51306,5.5138,5.51247,5.5138,11000000.0
2007-06-06 18:00:00,5.51341,5.51413,5.51274,5.51413,10000000.0
2007-06-06 18:01:00,5.51336,5.51364,5.51209,5.51286,14000000.0
2007-06-06 18:02:00,5.51254,5.5135,5.51219,5.51329,12000000.0
2007-06-06 18:03:00,5.5128,5.51301,5.51134,5.51261,17000000.0
2007-06-06 18:04:00,5.51242,5.51282,5.51133,5.51207,15000000.0
2007-06-06 18:05:00,5.51189,5.51306,5.51156,5.51204,15000000.0
2007-06-06 18:06:00,5.51222,5.5128,5.51159,5.51171,15000000.0
2007-06-06 18:07:00,5.51163,5.51288,5.51163,5.51204,16000000.0
2007-06-06 18:08:00,5.51188,5.51291,5.51168,5.5117,16000000.0
2007-06-06 18:09:00,5.51124,5.51248,5.51087,5.51248,12000000.0
2007-06-06 18:10:00,5.51268,5.51289,5.51143,5.5127,17000000.0
2007-06-06 18:11:00,5.51291,5.51314,5.51179,5.5127,16000000.0
2007-06-06 18:12:00,5.51248,5.51303,5.51168,5.51168,13000000.0
2007-06-06 18:13:00,5.51266,5.5129,5.5114,5.5124,17000000.0
2007-06-06 18:14:00,5.51193,5.51215,5.51117,5.51145,13000000.0
2007-06-06 18:15:00,5.51272,5.51283,5.5113,5.51198,13000000.0
2007-06-06 18:16:00,5.51251,5.51287,5.51162,5.51162,15000000.0
2007-06-06 18:17:00,5.51279,5.51314,5.51173,5.51278,16000000.0
2007-06-06 18:18:00,5.51189,5.51297,5.51154,5.5122,18000000.0
2007-06-06 18:19:00,5.51243,5.51311,5.51169,5.51231,12000000.0
2007-06-06 18:20:00,5.51155,5.5125,5.51065,5.51161,16000000.0
2007-06-06 18:21:00,5.5118,5.5123,5.51095,5.51166,19000000.0
2007-06-06 18:22:00,5.5126,5.5126,5.51121,5.51191,20000000.0
2007-06-06 18:23:00,5.51226,5.51278,5.51138,5.51276,16000000.0
2007-06-06 18:24:00,5.51274,5.51274,5.51089,5.51249,14000000.0
2007-06-06 18:25:00,5.51235,5.51235,5.51113,5.51137,18000000.0
2007-06-06 18:26:00,5.51064,5.51101,5.51064,5.511,9000000.0
2007-06-06 18:27:00,5.51064,5.5123,5.51064,5.51113,16000000.0
2007-06-06 18:28:00,5.51089,5.51094,5.51049,5.51094,11000000.0
2007-06-06 18:29:00,5.51102,5.51368,5.51102,5.51368,15000000.0
2007-06-06 18:30:00,5.51406,5.51406,5.51204,5.51288,14000000.0
2007-06-06 18:31:00,5.51358,5.51358,5.51231,5.51292,19000000.0
2007-06-06 18:32:00,5.51385,5.51385,5.51209,5.5123,13000000.0
2007-06-06 18:33:00,5.51305,5.51359,5.51163,5.51316,13000000.0
2007-06-06 18:34:00,5.51215,5.51269,5.51153,5.51269,9000000.0
2007-06-06 18:35:00,5.51196,5.5121,5.51052,5.51204,14000000.0
2007-06-06 18:36:00,5.51203,5.51218,5.51043,5.51168,12000000.0
2007-06-06 18:37:00,5.51137,5.51169,5.51009,5.51154,13000000.0
2007-06-06 18:38:00,5.51149,5.51149,5.51006,5.51006,17000000.0
2007-06-06 18:39:00,5.50996,5.51104,5.50957,5.51104,18000000.0
2007-06-06 18:40:00,5.51028,5.5109,5.50969,5.51068,14000000.0
2007-06-06 18:41:00,5.50933,5.50963,5.5088,5.50901,18000000.0
2007-06-06 18:42:00,5.50839,5.50981,5.50839,5.50881,14000000.0
2007-06-06 18:43:00,5.50819,5.51053,5.50819,5.50993,14000000.0
2007-06-06 18:44:00,5.50999,5.51045,5.50918,5.51027,12000000.0
2007-06-06 18:45:00,5.51029,5.51029,5.50829,5.50951,17000000.0
2007-06-06 18:46:00,5.50983,5.51124,5.50968,5.5106,15000000.0
2007-06-06 18:47:00,5.51017,5.51113,5.50912,5.50926,16000000.0
2007-06-06 18:48:00,5.51029,5.51029,5.5094,5.51023,11000000.0
2007-06-06 18:49:00,5.50957,5.50965,5.50821,5.50842,8000000.0
2007-06-06 18:50:00,5.50859,5.50904,5.50784,5.50824,16000000.0
2007-06-06 18:51:00,5.5097,5.5097,5.508,5.508,19000000.0
2007-06-06 18:52:00,5.50973,5.50973,5.50807,5.50807,10000000.0
2007-06-06 18:53:00,5.50833,5.5091,5.50715,5.50715,10000000.0
2007-06-06 18:54:00,5.50772,5.50979,5.50772,5.50979,11000000.0
2007-06-06 18:55:00,5.50968,5.50983,5.50835,5.50983,8000000.0
2007-06-06 18:56:00,5.51009,5.51013,5.50907,5.51012,16000000.0
2007-06-06 18:57:00,5.50917,5.50993,5.50857,5.50857,8000000.0
2007-06-06 18:58:00,5.51023,5.51023,5.50791,5.50791,13000000.0
2007-06-06 18:59:00,5.50895,5.5092,5.50805,5.5092,17000000.0
2007-06-06 19:00:00,5.50965,5.50965,5.50801,5.50801,13000000.0
2007-06-06 19:01:00,5.50875,5.50917,5.50822,5.50826,12000000.0
2007-06-06 19:02:00,5.50876,5.50898,5.50803,5.50893,16000000.0
2007-06-06 19:03:00,5.50865,5.50984,5.50822,5.5088,17000000.0
2007-06-06 19:04:00,5.50914,5.51022,5.50876,5.50876,12000000.0
2007-06-06 19:05:00,5.5095,5.51042,5.50892,5.51033,17000000.0
2007-06-06 19:06:00,5.51021,5.51071,5.50947,5.51071,7000000.0
2007-06-06 19:07:00,5.51064,5.51069,5.50939,5.51004,20000000.0
2007-06-06 19:08:00,5.50978,5.51045,5.50899,5.50951,21000000.0
2007-06-06 19:09:00,5.50953,5.51024,5.50932,5.50949,16000000.0
2007-06-06 19:10:00,5.51017,5.51017,5.50886,5.5096,14000000.0
2007-06-06 19:11:00,5.50975,5.5106,5.50975,5.5105,12000000.0
2007-06-06 19:12:00,5.50979,5.50982,5.50835,5.50959,18000000.0
2007-06-06 19:13:00,5.5087,5.50973,5.50769,5.50973,14000000.0
2007-06-06 19:14:00,5.50931,5.50942,5.50797,5.50942,18000000.0
2007-06-06 19:15:00,5.5097,5.50992,5.5097,5.50984,9000000.0
2007-06-06 19:16:00,5.50823,5.50973,5.50795,5.50973,12000000.0
2007-06-06 19:17:00,5.50995,5.51012,5.50867,5.50867,14000000.0
2007-06-06 19:18:00,5.50917,5.51014,5.50844,5.50934,16000000.0
2007-06-06 19:19:00,5.50892,5.50921,5.50885,5.5091,7000000.0
2007-06-06 19:20:00,5.50889,5.50947,5.50807,5.50834,8000000.0
2007-06-06 19:21:00,5.50822,5.50895,5.50735,5.50735,18000000.0
2007-06-06 19:22:00,5.50811,5.50888,5.50761,5.50888,9000000.0
2007-06-06 19:23:00,5.50842,5.50842,5.50721,5.50818,10000000.0
2007-06-06 19:24:00,5.50778,5.50778,5.50515,5.50677,11000000.0
2007-06-06 19:25:00,5.50702,5.50834,5.50697,5.50834,17000000.0
2007-06-06 19:26:00,5.50726,5.50842,5.50726,5.50794,11000000.0
2007-06-06 19:27:00,5.5086,5.50879,5.50729,5.50858,13000000.0
2007-06-06 19:28:00,5.5087,5.50879,5.50795,5.50795,10000000.0
2007-06-06 19:29:00,5.50865,5.50877,5.50779,5.50877,11000000.0
2007-06-06 19:30:00,5.50873,5.50882,5.508,5.50882,12000000.0
2007-06-06 19:31:00,5.50893,5.50893,5.50789,5.50789,8000000.0
2007-06-06 19:32:00,5.50917,5.50917,5.50878,5.50882,11000000.0
2007-06-06 19:33:00,5.50922,5.51215,5.50922,5.51215,13000000.0
2007-06-06 19:34:00,5.50876,5.50876,5.50718,5.50848,12000000.0
2007-06-06 19:35:00,5.50788,5.50864,5.50707,5.50864,13000000.0
2007-06-06 19:36:00,5.5079,5.50853,5.50731,5.50839,12000000.0
2007-06-06 19:37:00,5.50784,5.50811,5.50698,5.50698,8000000.0
2007-06-06 19:38:00,5.50739,5.50855,5.50692,5.50772,20000000.0
2007-06-06 19:39:00,5.50828,5.50867,5.50712,5.50867,11000000.0
2007-06-06 19:40:00,5.50728,5.50886,5.50728,5.50875,11000000.0
2007-06-06 19:41:00,5.50729,5.50807,5.50707,5.50754,9000000.0
2007-06-06 19:42:00,5.50727,5.5085,5.50727,5.50804,10000000.0
2007-06-06 19:43:00,5.50824,5.50889,5.50771,5.50889,14000000.0
2007-06-06 19:44:00,5.50813,5.50813,5.50747,5.50747,15000000.0
2007-06-06 19:45:00,5.50758,5.50846,5.50702,5.50846,12000000.0
2007-06-06 19:46:00,5.50794,5.50834,5.50728,5.50799,11000000.0
2007-06-06 19:47:00,5.5075,5.50827,5.50711,5.50711,10000000.0
2007-06-06 19:48:00,5.50667,5.5069,5.50658,5.50658,9000000.0
2007-06-06 19:49:00,5.50737,5.50877,5.50718,5.50812,16000000.0
2007-06-06 19:50:00,5.50866,5.50889,5.50783,5.50783,10000000.0
2007-06-06 19:51:00,5.50795,5.50916,5.50757,5.50916,11000000.0
2007-06-06 19:52:00,5.50912,5.50912,5.50769,5.50864,19000000.0
2007-06-06 19:53:00,5.50867,5.50912,5.50766,5.50912,19000000.0
2007-06-06 19:54:00,5.50881,5.50902,5.50784,5.50884,14000000.0
2007-06-06 19:55:00,5.50877,5.50885,5.50747,5.50885,16000000.0
2007-06-06 19:56:00,5.5085,5.50869,5.50772,5.50816,12000000.0
2007-06-06 19:57:00,5.50801,5.50846,5.5071,5.50755,14000000.0
2007-06-06 19:58:00,5.50858,5.50915,5.50765,5.50845,13000000.0
2007-06-06 19:59:00,5.50886,5.50886,5.50812,5.50831,10000000.0
2007-06-06 20:00:00,5.50888,5.50888,5.50779,5.50822,15000000.0
2007-06-06 20:01:00,5.50796,5.50796,5.50709,5.50709,14000000.0
2007-06-06 20:02:00,5.5084,5.50867,5.50781,5.50781,8000000.0
2007-06-06 20:03:00,5.50794,5.50796,5.50748,5.50748,13000000.0
2007-06-06 20:04:00,5.50816,5.5089,5.50793,5.50801,12000000.0
2007-06-06 20:05:00,5.50882,5.50925,5.50786,5.50896,11000000.0
2007-06-06 20:06:00,5.50853,5.50923,5.50764,5.50923,10000000.0
2007-06-06 20:07:00,5.50933,5.50936,5.50811,5.50936,13000000.0
2007-06-06 20:08:00,5.50793,5.50804,5.50763,5.50763,16000000.0
2007-06-06 20:09:00,5.50875,5.50922,5.50759,5.50922,17000000.0
2007-06-06 20:10:00,5.50882,5.50882,5.50762,5.50875,10000000.0
2007-06-06 20:11:00,5.50895,5.50913,5.5081,5.50913,13000000.0
2007-06-06 20:12:00,5.50887,5.50905,5.50883,5.50892,15000000.0
2007-06-06 20:13:00,5.50902,5.50908,5.5078,5.50881,13000000.0
2007-06-06 20:14:00,5.50791,5.50791,5.50724,5.50725,8000000.0
2007-06-06 20:15:00,5.50707,5.50896,5.50707,5.50782,10000000.0
2007-06-06 20:16:00,5.50853,5.50988,5.50831,5.5095,14000000.0
2007-06-06 20:17:00,5.50954,5.5098,5.50824,5.50824,13000000.0
2007-06-06 20:18:00,5.50949,5.50949,5.50832,5.50835,7000000.0
2007-06-06 20:19:00,5.50804,5.50942,5.50804,5.50942,11000000.0
2007-06-06 20:20:00,5.50904,5.50959,5.50805,5.50933,19000000.0
2007-06-06 20:21:00,5.51024,5.51024,5.50833,5.50833,11000000.0
2007-06-06 20:22:00,5.50879,5.50926,5.50829,5.50847,11000000.0
2007-06-06 20:23:00,5.50816,5.50857,5.50759,5.50809,13000000.0
2007-06-06 20:24:00,5.50945,5.50945,5.50838,5.50911,9000000.0
2007-06-06 20:25:00,5.50869,5.50869,5.50748,5.50748,18000000.0
2007-06-06 20:26:00,5.50814,5.50929,5.50798,5.50929,7000000.0
2007-06-06 20:27:00,5.50919,5.50919,5.5074,5.50822,9000000.0
2007-06-06 20:28:00,5.50814,5.50818,5.50689,5.50776,13000000.0
2007-06-06 20:29:00,5.50694,5.5083,5.50694,5.50722,14000000.0
2007-06-06 20:30:00,5.50882,5.50904,5.50758,5.50758,16000000.0
2007-06-06 20:31:00,5.50699,5.5084,5.50699,5.50766,22000000.0
2007-06-06 20:32:00,5.50734,5.50823,5.50669,5.50777,12000000.0
2007-06-06 20:33:00,5.50854,5.50854,5.50732,5.50753,13000000.0
2007-06-06 20:34:00,5.5071,5.50857,5.50708,5.50822,15000000.0
2007-06-06 20:35:00,5.50838,5.50838,5.50706,5.50784,16000000.0
2007-06-06 20:36:00,5.5074,5.50748,5.50704,5.50704,15000000.0
2007-06-06 20:37:00,5.50755,5.50775,5.50755,5.50775,14000000.0
2007-06-06 20:38:00,5.50723,5.50851,5.50719,5.50851,13000000.0
2007-06-06 20:39:00,5.50835,5.50835,5.50709,5.50793,18000000.0
2007-06-06 20:40:00,5.50826,5.50845,5.50693,5.50817,14000000.0
2007-06-06 20:41:00,5.50777,5.50858,5.50692,5.50858,18000000.0
2007-06-06 20:42:00,5.50836,5.50871,5.50729,5.50734,12000000.0
2007-06-06 20:43:00,5.50766,5.5082,5.50726,5.50758,18000000.0
2007-06-06 20:44:00,5.50656,5.50869,5.50656,5.50869,18000000.0
2007-06-06 20:45:00,5.50822,5.50822,5.50713,5.50749,11000000.0
2007-06-06 20:46:00,5.50748,5.50845,5.50717,5.50781,18000000.0
2007-06-06 20:47:00,5.50835,5.50835,5.50695,5.50778,20000000.0
2007-06-06 20:48:00,5.50703,5.50883,5.50686,5.50819,17000000.0
2007-06-06 20:49:00,5.50794,5.50878,5.50743,5.50792,16000000.0
2007-06-06 20:50:00,5.50888,5.50888,5.50731,5.50782,8000000.0
2007-06-06 20:51:00,5.50849,5.50849,5.50719,5.5076,8000000.0
2007-06-06 20:52:00,5.5073,5.50806,5.5073,5.50806,12000000.0
2007-06-06 20:53:00,5.50817,5.50858,5.50691,5.5074,16000000.0
2007-06-06 20:54:00,5.50736,5.50786,5.5065,5.50654,15000000.0
2007-06-06 20:55:00,5.50735,5.50735,5.50594,5.50671,16000000.0
2007-06-06 20:56:00,5.50776,5.508,5.5068,5.50701,7000000.0
2007-06-06 20:57:00,5.50799,5.50842,5.50669,5.50694,14000000.0
2007-06-06 20:58:00,5.50728,5.50823,5.50696,5.50816,10000000.0
2007-06-06 20:59:00,5.50763,5.50795,5.50679,5.50795,11000000.0
2007-06-06 21:00:00,5.50816,5.50816,5.50641,5.50641,14000000.0
2007-06-06 21:01:00,5.50772,5.50772,5.50644,5.50761,12000000.0
2007-06-06 21:02:00,5.50762,5.50793,5.50665,5.50665,17000000.0
2007-06-06 21:03:00,5.50721,5.50811,5.50683,5.5081,11000000.0
2007-06-06 21:04:00,5.50599,5.50617,5.50591,5.50595,10000000.0
2007-06-06 21:05:00,5.50834,5.50839,5.50818,5.5083,8000000.0
2007-06-06 21:06:00,5.50818,5.50833,5.50802,5.50833,13000000.0
2007-06-06 21:07:00,5.50729,5.5079,5.5069,5.50724,14000000.0
2007-06-06 21:08:00,5.50654,5.50813,5.50654,5.50727,8000000.0
2007-06-06 21:09:00,5.50787,5.50835,5.50715,5.50771,13000000.0
2007-06-06 21:10:00,5.50716,5.50716,5.5062,5.5062,17000000.0
2007-06-06 21:11:00,5.50675,5.50675,5.50655,5.50675,15000000.0
2007-06-06 21:12:00,5.5067,5.50688,5.50661,5.50664,11000000.0
2007-06-06 21:13:00,5.50663,5.50688,5.50654,5.50688,12000000.0
2007-06-06 21:14:00,5.5067,5.50697,5.50663,5.50675,14000000.0
2007-06-06 21:15:00,5.50823,5.5087,5.50739,5.50787,13000000.0
2007-06-06 21:16:00,5.50854,5.50854,5.50754,5.50794,12000000.0
2007-06-06 21:17:00,5.5088,5.5088,5.50735,5.50792,16000000.0
2007-06-06 21:18:00,5.50789,5.5084,5.50703,5.50729,15000000.0
2007-06-06 21:19:00,5.50795,5.50864,5.50763,5.50765,15000000.0
2007-06-06 21:20:00,5.50755,5.5087,5.50732,5.50823,8000000.0
2007-06-06 21:21:00,5.50782,5.50815,5.50703,5.50725,17000000.0
2007-06-06 21:22:00,5.50879,5.50879,5.50723,5.5087,11000000.0
2007-06-06 21:23:00,5.50871,5.50871,5.50706,5.50795,23000000.0
2007-06-06 21:24:00,5.50891,5.50891,5.50734,5.50798,13000000.0
2007-06-06 21:25:00,5.50761,5.50839,5.50722,5.50722,15000000.0
2007-06-06 21:26:00,5.50876,5.50876,5.50705,5.50716,10000000.0
2007-06-06 21:27:00,5.5068,5.50682,5.50661,5.50678,10000000.0
2007-06-06 21:28:00,5.50768,5.50842,5.50734,5.50808,13000000.0
2007-06-06 21:29:00,5.50761,5.50821,5.5069,5.5069,10000000.0
2007-06-06 21:30:00,5.50693,5.50821,5.50667,5.50821,16000000.0
2007-06-06 21:31:00,5.50732,5.50811,5.50654,5.50712,18000000.0
2007-06-06 21:32:00,5.50729,5.50803,5.50668,5.50704,15000000.0
2007-06-06 21:33:00,5.50737,5.50775,5.50671,5.50744,13000000.0
2007-06-06 21:34:00,5.50681,5.50771,5.50654,5.50746,9000000.0
2007-06-06 21:35:00,5.50571,5.50585,5.50564,5.50585,8000000.0
2007-06-06 21:36:00,5.50677,5.50761,5.50636,5.50665,18000000.0
2007-06-06 21:37:00,5.5067,5.50771,5.50609,5.50612,22000000.0
2007-06-06 21:38:00,5.50661,5.50771,5.50622,5.5076,9000000.0
2007-06-06 21:39:00,5.50743,5.5078,5.50671,5.50711,11000000.0
2007-06-06 21:40:00,5.50637,5.50757,5.50629,5.50716,19000000.0
2007-06-06 21:41:00,5.50693,5.5078,5.50624,5.5078,12000000.0
2007-06-06 21:42:00,5.50732,5.50745,5.50612,5.50632,11000000.0
2007-06-06 21:43:00,5.5067,5.50737,5.50619,5.50619,14000000.0
2007-06-06 21:44:00,5.5069,5.50767,5.5069,5.50762,13000000.0
2007-06-06 21:45:00,5.50747,5.50762,5.5064,5.50676,12000000.0
2007-06-06 21:46:00,5.50756,5.50757,5.5061,5.50757,14000000.0
2007-06-06 21:47:00,5.50749,5.50749,5.50588,5.50718,17000000.0
2007-06-06 21:48:00,5.50595,5.50729,5.50591,5.50688,16000000.0
2007-06-06 21:49:00,5.50645,5.50752,5.50626,5.50752,14000000.0
2007-06-06 21:50:00,5.50699,5.50817,5.50663,5.50709,13000000.0
2007-06-06 21:51:00,5.5081,5.50847,5.50716,5.50847,14000000.0
2007-06-06 21:52:00,5.50799,5.50799,5.50689,5.50778,17000000.0
2007-06-06 21:53:00,5.5077,5.50834,5.50682,5.50823,27000000.0
2007-06-06 21:54:00,5.50813,5.50832,5.50704,5.50832,10000000.0
2007-06-06 21:55:00,5.50835,5.50835,5.50682,5.50776,8000000.0
2007-06-06 21:56:00,5.50849,5.50849,5.50644,5.50668,16000000.0
2007-06-06 21:57:00,5.50728,5.50746,5.50605,5.50717,18000000.0
2007-06-06 21:58:00,5.50605,5.50625,5.50605,5.50625,18000000.0
2007-06-06 21:59:00,5.50689,5.50738,5.50598,5.5067,17000000.0
2007-06-06 22:00:00,5.50678,5.50707,5.5063,5.50657,9000000.0
2007-06-06 22:01:00,5.50722,5.50722,5.50604,5.50604,22000000.0
2007-06-06 22:02:00,5.50653,5.50759,5.50653,5.50759,11000000.0
2007-06-06 22:03:00,5.50677,5.50685,5.50665,5.50678,16000000.0
2007-06-06 22:04:00,5.50667,5.50694,5.50667,5.50672,12000000.0
2007-06-06 22:05:00,5.50725,5.50739,5.5062,5.50739,7000000.0
2007-06-06 22:06:00,5.50703,5.50709,5.50587,5.50671,15000000.0
2007-06-06 22:07:00,5.50759,5.50759,5.50586,5.50689,19000000.0
2007-06-06 22:08:00,5.50612,5.50713,5.50579,5.5066,11000000.0
2007-06-06 22:09:00,5.50695,5.50759,5.5067,5.50759,10000000.0
2007-06-06 22:10:00,5.50673,5.50756,5.50616,5.50756,10000000.0
2007-06-06 22:11:00,5.50764,5.50797,5.50762,5.50796,18000000.0
2007-06-06 22:12:00,5.50769,5.50769,5.50582,5.50709,11000000.0
2007-06-06 22:13:00,5.50747,5.50787,5.5062,5.50787,14000000.0
2007-06-06 22:14:00,5.5063,5.50783,5.5063,5.5067,24000000.0
2007-06-06 22:15:00,5.50616,5.5064,5.50611,5.5062,13000000.0
2007-06-06 22:16:00,5.50692,5.50749,5.50619,5.50749,13000000.0
2007-06-06 22:17:00,5.50687,5.50738,5.50644,5.50684,8000000.0
2007-06-06 22:18:00,5.50674,5.50733,5.50674,5.50733,13000000.0
2007-06-06 22:19:00,5.50806,5.50806,5.50748,5.50793,14000000.0
2007-06-06 22:20:00,5.5078,5.5078,5.50651,5.50775,21000000.0
2007-06-06 22:21:00,5.50765,5.50825,5.50661,5.50787,13000000.0
2007-06-06 22:22:00,5.50828,5.50853,5.50824,5.50841,12000000.0
2007-06-06 22:23:00,5.50747,5.50799,5.50662,5.5079,18000000.0
2007-06-06 22:24:00,5.50812,5.50812,5.50781,5.50786,14000000.0
2007-06-06 22:25:00,5.5079,5.50807,5.50782,5.50804,13000000.0
2007-06-06 22:26:00,5.50803,5.50806,5.5078,5.50784,13000000.0
2007-06-06 22:27:00,5.50842,5.50842,5.50813,5.50828,16000000.0
2007-06-06 22:28:00,5.50788,5.50788,5.50709,5.50788,13000000.0
2007-06-06 22:29:00,5.50797,5.50818,5.50786,5.50793,21000000.0
2007-06-06 22:30:00,5.50724,5.50814,5.50724,5.5081,17000000.0
2007-06-06 22:31:00,5.50836,5.50851,5.50819,5.50834,10000000.0
2007-06-06 22:32:00,5.5079,5.5079,5.50656,5.50689,13000000.0
2007-06-06 22:33:00,5.50659,5.50801,5.50656,5.50703,13000000.0
2007-06-06 22:34:00,5.50718,5.50786,5.50619,5.50645,13000000.0
2007-06-06 22:35:00,5.50628,5.50635,5.50604,5.5062,19000000.0
2007-06-06 22:36:00,5.50619,5.50627,5.50604,5.50606,14000000.0
2007-06-06 22:37:00,5.50735,5.50735,5.5061,5.50652,17000000.0
2007-06-06 22:38:00,5.50673,5.50731,5.50601,5.50725,9000000.0
2007-06-06 22:39:00,5.50588,5.50726,5.50585,5.50693,20000000.0
2007-06-06 22:40:00,5.50666,5.50666,5.50597,5.50614,13000000.0
2007-06-06 22:41:00,5.50604,5.50622,5.50598,5.50603,13000000.0
2007-06-06 22:42:00,5.50678,5.50708,5.50597,5.50597,10000000.0
2007-06-06 22:43:00,5.50656,5.50707,5.50587,5.50676,15000000.0
2007-06-06 22:44:00,5.50729,5.50743,5.50592,5.50621,16000000.0
2007-06-06 22:45:00,5.50695,5.50768,5.50606,5.50656,14000000.0
2007-06-06 22:46:00,5.50674,5.50723,5.50583,5.50635,12000000.0
2007-06-06 22:47:00,5.50637,5.50717,5.50637,5.50661,7000000.0
2007-06-06 22:48:00,5.50648,5.50743,5.50629,5.50743,16000000.0
2007-06-06 22:49:00,5.50644,5.50644,5.50585,5.50622,10000000.0
2007-06-06 22:50:00,5.50678,5.50705,5.50647,5.50705,15000000.0
2007-06-06 22:51:00,5.50739,5.50789,5.50615,5.50789,17000000.0
2007-06-06 22:52:00,5.50752,5.50791,5.50675,5.50774,10000000.0
2007-06-06 22:53:00,5.50751,5.50775,5.50629,5.50718,20000000.0
2007-06-06 22:54:00,5.50701,5.50735,5.50632,5.50713,10000000.0
2007-06-06 22:55:00,5.50731,5.50816,5.50701,5.50701,12000000.0
2007-06-06 22:56:00,5.50717,5.50791,5.50679,5.50791,9000000.0
2007-06-06 22:57:00,5.5072,5.50817,5.50669,5.50794,18000000.0
2007-06-06 22:58:00,5.50758,5.50765,5.50745,5.50765,13000000.0
2007-06-06 22:59:00,5.50751,5.50841,5.50698,5.50783,10000000.0
2007-06-06 23:00:00,5.5088,5.50885,5.50712,5.50733,17000000.0
2007-06-06 23:01:00,5.50693,5.5079,5.5063,5.50655,13000000.0
2007-06-06 23:02:00,5.50626,5.50701,5.50611,5.50663,7000000.0
2007-06-06 23:03:00,5.50718,5.50725,5.50705,5.50725,16000000.0
2007-06-06 23:04:00,5.50833,5.50833,5.50622,5.50622,12000000.0
2007-06-06 23:05:00,5.50898,5.50905,5.50885,5.50905,11000000.0
2007-06-06 23:06:00,5.50609,5.50737,5.5059,5.50737,11000000.0
2007-06-06 23:07:00,5.50678,5.50749,5.50622,5.507,13000000.0
2007-06-06 23:08:00,5.50623,5.50701,5.50623,5.50701,20000000.0
2007-06-06 23:09:00,5.50692,5.50723,5.50692,5.50698,16000000.0
2007-06-06 23:10:00,5.50682,5.50708,5.50619,5.50645,16000000.0
2007-06-06 23:11:00,5.50673,5.50736,5.50657,5.50722,10000000.0
2007-06-06 23:12:00,5.50715,5.5075,5.50681,5.50735,12000000.0
2007-06-06 23:13:00,5.50843,5.50843,5.50711,5.50723,16000000.0
2007-06-06 23:14:00,5.50817,5.50845,5.5073,5.50779,9000000.0
2007-06-06 23:15:00,5.50772,5.50832,5.50744,5.50744,9000000.0
2007-06-06 23:16:00,5.50806,5.50828,5.50719,5.50785,18000000.0
2007-06-06 23:17:00,5.50822,5.50836,5.5072,5.5076,8000000.0
2007-06-06 23:18:00,5.50762,5.50776,5.5069,5.5069,10000000.0
2007-06-06 23:19:00,5.50755,5.50775,5.50755,5.50755,9000000.0
2007-06-06 23:20:00,5.50763,5.5079,5.50759,5.5079,17000000.0
2007-06-06 23:21:00,5.50755,5.50852,5.50755,5.50804,11000000.0
2007-06-06 23:22:00,5.50852,5.50874,5.50772,5.50817,12000000.0
2007-06-06 23:23:00,5.50913,5.50913,5.50798,5.50824,12000000.0
2007-06-06 23:24:00,5.5089,5.50933,5.50769,5.50871,12000000.0
2007-06-06 23:25:00,5.50888,5.50899,5.50776,5.50801,9000000.0
2007-06-06 23:26:00,5.50708,5.50715,5.50695,5.50695,14000000.0
2007-06-06 23:27:00,5.50815,5.50815,5.50795,5.50815,17000000.0
2007-06-06 23:28:00,5.50805,5.50825,5.50805,5.50825,15000000.0
2007-06-06 23:29:00,5.50816,5.50827,5.50816,5.50818,11000000.0
2007-06-06 23:30:00,5.50762,5.50862,5.50747,5.50848,14000000.0
2007-06-06 23:31:00,5.50785,5.50866,5.50766,5.50822,7000000.0
2007-06-06 23:32:00,5.50895,5.5098,5.50829,5.5098,15000000.0
2007-06-06 23:33:00,5.50979,5.51025,5.50913,5.51025,7000000.0
2007-06-06 23:34:00,5.50965,5.51011,5.50872,5.50963,10000000.0
2007-06-06 23:35:00,5.50956,5.50982,5.50849,5.50926,12000000.0
2007-06-06 23:36:00,5.50843,5.50982,5.5082,5.50926,10000000.0
2007-06-06 23:37:00,5.50871,5.50946,5.50825,5.50911,14000000.0
2007-06-06 23:38:00,5.50899,5.50961,5.5079,5.50952,17000000.0
2007-06-06 23:39:00,5.50826,5.50892,5.50787,5.50842,9000000.0
2007-06-06 23:40:00,5.50801,5.5091,5.50793,5.50796,12000000.0
2007-06-06 23:41:00,5.50809,5.50852,5.50765,5.50784,9000000.0
2007-06-06 23:42:00,5.50916,5.50916,5.50768,5.50773,15000000.0
2007-06-06 23:43:00,5.5092,5.5092,5.50779,5.5079,13000000.0
2007-06-06 23:44:00,5.50727,5.50751,5.50725,5.50731,8000000.0
2007-06-06 23:45:00,5.50834,5.509,5.50768,5.509,12000000.0
2007-06-06 23:46:00,5.50833,5.5085,5.50722,5.50803,20000000.0
2007-06-06 23:47:00,5.50821,5.50864,5.5075,5.5075,19000000.0
2007-06-06 23:48:00,5.50825,5.50845,5.50825,5.50845,14000000.0
2007-06-06 23:49:00,5.50832,5.50849,5.50825,5.50836,12000000.0
2007-06-06 23:50:00,5.50845,5.50845,5.50822,5.50834,10000000.0
2007-06-06 23:51:00,5.50846,5.50849,5.50821,5.50844,14000000.0
2007-06-06 23:52:00,5.50829,5.50844,5.50819,5.50841,13000000.0
2007-06-06 23:53:00,5.50935,5.50935,5.50812,5.50854,16000000.0
2007-06-06 23:54:00,5.50789,5.50897,5.50789,5.50889,13000000.0
2007-06-06 23:55:00,5.5088,5.51023,5.5088,5.50941,16000000.0
2007-06-06 23:56:00,5.51026,5.51075,5.5092,5.5101,12000000.0
2007-06-06 23:57:00,5.50969,5.51041,5.50949,5.51011,14000000.0
2007-06-06 23:58:00,5.50957,5.51022,5.5092,5.51022,16000000.0
2007-06-06 23:59:00,5.51048,5.51067,5.50951,5.50977,12000000.0
2007-06-07 00:00:00,5.51027,5.51027,5.50918,5.50918,17000000.0
2007-06-07 00:01:00,5.50974,5.51038,5.50924,5.51002,12000000.0
2007-06-07 00:02:00,5.50879,5.50987,5.50879,5.50972,11000000.0
2007-06-07 00:03:00,5.51027,5.51038,5.50962,5.51011,7000000.0
2007-06-07 00:04:00,5.51016,5.51074,5.50901,5.51045,16000000.0
2007-06-07 00:05:00,5.50994,5.51058,5.50849,5.50947,17000000.0
2007-06-07 00:06:00,5.50962,5.51015,5.509,5.50942,10000000.0
2007-06-07 00:07:00,5.5102,5.51038,5.50897,5.51007,19000000.0
2007-06-07 00:08:00,5.5094,5.51013,5.50925,5.50988,9000000.0
2007-06-07 00:09:00,5.50921,5.51,5.50809,5.50893,19000000.0
2007-06-07 00:10:00,5.50799,5.50894,5.50759,5.50831,16000000.0
2007-06-07 00:11:00,5.50932,5.50993,5.50821,5.50958,9000000.0
2007-06-07 00:12:00,5.50975,5.51052,5.50926,5.51033,11000000.0
2007-06-07 00:13:00,5.50945,5.50945,5.50877,5.50931,8000000.0
2007-06-07 00:14:00,5.5096,5.5097,5.50885,5.5092,9000000.0
2007-06-07 00:15:00,5.51061,5.51061,5.50838,5.50838,15000000.0
2007-06-07 00:16:00,5.51023,5.51039,5.50918,5.50988,18000000.0
2007-06-07 00:17:00,5.50945,5.50945,5.50925,5.50925,21000000.0
2007-06-07 00:18:00,5.50947,5.50963,5.50937,5.5095,16000000.0
2007-06-07 00:19:00,5.50924,5.51073,5.50916,5.51073,12000000.0
2007-06-07 00:20:00,5.50795,5.50795,5.50775,5.50788,13000000.0
2007-06-07 00:21:00,5.51023,5.51039,5.50912,5.51006,13000000.0
2007-06-07 00:22:00,5.51077,5.51077,5.50913,5.50952,13000000.0
2007-06-07 00:23:00,5.50962,5.50992,5.50923,5.50923,11000000.0
2007-06-07 00:24:00,5.50997,5.51005,5.50985,5.51005,10000000.0
2007-06-07 00:25:00,5.51006,5.51108,5.50977,5.50993,16000000.0
2007-06-07 00:26:00,5.51089,5.51089,5.50956,5.50985,13000000.0
2007-06-07 00:27:00,5.51019,5.51089,5.5096,5.51037,16000000.0
2007-06-07 00:28:00,5.51058,5.51108,5.50909,5.50909,13000000.0
2007-06-07 00:29:00,5.50944,5.50956,5.50904,5.50948,10000000.0
2007-06-07 00:30:00,5.50937,5.50977,5.50937,5.50977,15000000.0
2007-06-07 00:31:00,5.51007,5.51105,5.50919,5.51054,18000000.0
2007-06-07 00:32:00,5.51071,5.51128,5.50948,5.50981,14000000.0
2007-06-07 00:33:00,5.51054,5.51054,5.50929,5.50945,13000000.0
2007-06-07 00:34:00,5.50983,5.51093,5.50958,5.50958,11000000.0
2007-06-07 00:35:00,5.51001,5.5111,5.5096,5.5096,13000000.0
2007-06-07 00:36:00,5.50955,5.51078,5.50955,5.50991,12000000.0
2007-06-07 00:37:00,5.51035,5.51056,5.50909,5.5093,10000000.0
2007-06-07 00:38:00,5.51007,5.51015,5.50897,5.50897,11000000.0
2007-06-07 00:39:00,5.50859,5.5086,5.50832,5.50835,16000000.0
2007-06-07 00:40:00,5.5111,5.5112,5.51023,5.51099,10000000.0
2007-06-07 00:41:00,5.51065,5.51069,5.51018,5.5102,15000000.0
2007-06-07 00:42:00,5.51057,5.51114,5.51001,5.51105,10000000.0
2007-06-07 00:43:00,5.51031,5.511,5.50989,5.51015,8000000.0
2007-06-07 00:44:00,5.51119,5.51119,5.50976,5.50976,7000000.0
2007-06-07 00:45:00,5.50994,5.51149,5.50994,5.51062,10000000.0
2007-06-07 00:46:00,5.51092,5.51215,5.51078,5.51099,18000000.0
2007-06-07 00:47:00,5.5109,5.51141,5.51016,5.51016,18000000.0
2007-06-07 00:48:00,5.51178,5.51178,5.51056,5.5108,15000000.0
2007-06-07 00:49:00,5.5112,5.51174,5.51022,5.51068,19000000.0
2007-06-07 00:50:00,5.51097,5.51155,5.51015,5.51015,15000000.0
2007-06-07 00:51:00,5.51132,5.51184,5.51074,5.51116,12000000.0
2007-06-07 00:52:00,5.51102,5.5123,5.51039,5.51158,15000000.0
2007-06-07 00:53:00,5.51173,5.51173,5.51094,5.51146,9000000.0
2007-06-07 00:54:00,5.51148,5.51153,5.51021,5.51071,17000000.0
2007-06-07 00:55:00,5.51108,5.51169,5.51071,5.51117,11000000.0
2007-06-07 00:56:00,5.51194,5.51194,5.51052,5.51096,23000000.0
2007-06-07 00:57:00,5.51211,5.5128,5.51123,5.51234,11000000.0
2007-06-07 00:58:00,5.51322,5.51322,5.51192,5.51234,11000000.0
2007-06-07 00:59:00,5.51189,5.51336,5.51161,5.51161,11000000.0
2007-06-07 01:00:00,5.51203,5.5125,5.51055,5.51076,14000000.0
2007-06-07 01:01:00,5.51125,5.51221,5.51064,5.51221,9000000.0
2007-06-07 01:02:00,5.51188,5.51282,5.51187,5.51215,13000000.0
2007-06-07 01:03:00,5.51202,5.51281,5.51161,5.51269,18000000.0
2007-06-07 01:04:00,5.51251,5.51283,5.51183,5.51213,11000000.0
2007-06-07 01:05:00,5.51251,5.51251,5.51105,5.51105,13000000.0
2007-06-07 01:06:00,5.51205,5.5123,5.51115,5.5123,9000000.0
2007-06-07 01:07:00,5.512,5.51223,5.51126,5.51145,15000000.0
2007-06-07 01:08:00,5.51103,5.51221,5.51094,5.51094,15000000.0
2007-06-07 01:09:00,5.51092,5.51216,5.51052,5.51074,14000000.0
2007-06-07 01:10:00,5.51038,5.51188,5.51029,5.51131,13000000.0
2007-06-07 01:11:00,5.51022,5.51139,5.51022,5.51096,7000000.0
2007-06-07 01:12:00,5.51079,5.51107,5.50965,5.51099,17000000.0
2007-06-07 01:13:00,5.50942,5.51076,5.50942,5.51009,18000000.0
2007-06-07 01:14:00,5.51019,5.51125,5.50996,5.51002,14000000.0
2007-06-07 01:15:00,5.51009,5.51133,5.50971,5.50971,10000000.0
2007-06-07 01:16:00,5.51017,5.51154,5.50988,5.51053,18000000.0
2007-06-07 01:17:00,5.51092,5.51174,5.51092,5.5113,16000000.0
2007-06-07 01:18:00,5.51191,5.51194,5.51087,5.51108,13000000.0
2007-06-07 01:19:00,5.51171,5.51224,5.51038,5.51038,12000000.0
2007-06-07 01:20:00,5.51185,5.51243,5.51074,5.51243,15000000.0
2007-06-07 01:21:00,5.51092,5.51186,5.51092,5.51118,14000000.0
2007-06-07 01:22:00,5.51166,5.51186,5.51051,5.51129,13000000.0
2007-06-07 01:23:00,5.51241,5.51241,5.51074,5.5109,14000000.0
2007-06-07 01:24:00,5.51155,5.5119,5.51089,5.51104,15000000.0
2007-06-07 01:25:00,5.51062,5.51164,5.51061,5.51091,17000000.0
2007-06-07 01:26:00,5.5116,5.51224,5.5106,5.5106,14000000.0
2007-06-07 01:27:00,5.51,5.51072,5.51,5.51072,13000000.0
2007-06-07 01:28:00,5.51105,5.51145,5.51016,5.51024,9000000.0
2007-06-07 01:29:00,5.51159,5.51163,5.51069,5.51103,11000000.0
2007-06-07 01:30:00,5.512,5.51252,5.51085,5.51202,20000000.0
2007-06-07 01:31:00,5.51147,5.51198,5.51087,5.51087,9000000.0
2007-06-07 01:32:00,5.51212,5.51212,5.51064,5.51085,7000000.0
2007-06-07 01:33:00,5.51077,5.51215,5.51077,5.51122,13000000.0
2007-06-07 01:34:00,5.51246,5.51246,5.51071,5.51122,10000000.0
2007-06-07 01:35:00,5.51086,5.51107,5.51039,5.51042,17000000.0
2007-06-07 01:36:00,5.51184,5.51184,5.51046,5.51097,16000000.0
2007-06-07 01:37:00,5.5111,5.51202,5.51043,5.51194,13000000.0
2007-06-07 01:38:00,5.51109,5.5113,5.51086,5.51086,15000000.0
2007-06-07 01:39:00,5.51136,5.51136,5.51106,5.51126,13000000.0
2007-06-07 01:40:00,5.5112,5.51224,5.51092,5.51143,14000000.0
2007-06-07 01:41:00,5.51146,5.51248,5.51077,5.51143,12000000.0
2007-06-07 01:42:00,5.51162,5.51243,5.51082,5.51122,14000000.0
2007-06-07 01:43:00,5.51233,5.51233,5.51054,5.51173,18000000.0
2007-06-07 01:44:00,5.51186,5.51186,5.51037,5.51073,12000000.0
2007-06-07 01:45:00,5.51069,5.51169,5.51062,5.51124,19000000.0
2007-06-07 01:46:00,5.51121,5.51177,5.51057,5.51074,15000000.0
2007-06-07 01:47:00,5.50983,5.51134,5.50983,5.51045,10000000.0
2007-06-07 01:48:00,5.51027,5.51146,5.50999,5.51014,14000000.0
2007-06-07 01:49:00,5.51051,5.51147,5.50992,5.51048,16000000.0
2007-06-07 01:50:00,5.51147,5.51147,5.50974,5.50974,18000000.0
2007-06-07 01:51:00,5.50929,5.50958,5.50928,5.50937,16000000.0
2007-06-07 01:52:00,5.51024,5.51065,5.51003,5.51038,10000000.0
2007-06-07 01:53:00,5.51099,5.51099,5.50982,5.51016,15000000.0
2007-06-07 01:54:00,5.50984,5.51053,5.50921,5.50974,14000000.0
2007-06-07 01:55:00,5.51024,5.51052,5.50927,5.50951,14000000.0
2007-06-07 01:56:00,5.50999,5.50999,5.50929,5.50996,8000000.0
2007-06-07 01:57:00,5.50975,5.51037,5.50932,5.50995,10000000.0
2007-06-07 01:58:00,5.50993,5.51077,5.50967,5.51023,21000000.0
2007-06-07 01:59:00,5.51025,5.51077,5.50972,5.51012,16000000.0
2007-06-07 02:00:00,5.51046,5.51058,5.50889,5.50952,11000000.0
2007-06-07 02:01:00,5.5099,5.51066,5.50955,5.51036,11000000.0
2007-06-07 02:02:00,5.51033,5.5108,5.50978,5.51016,13000000.0
2007-06-07 02:03:00,5.51096,5.51096,5.50941,5.50983,8000000.0
2007-06-07 02:04:00,5.50944,5.50995,5.50886,5.50935,18000000.0
2007-06-07 02:05:00,5.50943,5.50976,5.50816,5.5086,14000000.0
2007-06-07 02:06:00,5.50833,5.50917,5.50774,5.50818,18000000.0
2007-06-07 02:07:00,5.50837,5.50911,5.5077,5.50823,12000000.0
2007-06-07 02:08:00,5.50814,5.50926,5.50785,5.50822,12000000.0
2007-06-07 02:09:00,5.50821,5.50893,5.50813,5.50848,11000000.0
2007-06-07 02:10:00,5.50817,5.50918,5.50787,5.50874,10000000.0
2007-06-07 02:11:00,5.50923,5.5097,5.5087,5.50937,16000000.0
2007-06-07 02:12:00,5.50955,5.50998,5.50902,5.50998,17000000.0
2007-06-07 02:13:00,5.50923,5.51013,5.50889,5.50917,9000000.0
2007-06-07 02:14:00,5.50901,5.51045,5.50901,5.50972,16000000.0
2007-06-07 02:15:00,5.50957,5.51045,5.50919,5.50961,15000000.0
2007-06-07 02:16:00,5.50942,5.51039,5.50841,5.50841,16000000.0
2007-06-07 02:17:00,5.51014,5.51085,5.50925,5.50925,14000000.0
2007-06-07 02:18:00,5.51019,5.51024,5.50868,5.50898,16000000.0
2007-06-07 02:19:00,5.50932,5.50969,5.50865,5.50957,11000000.0
2007-06-07 02:20:00,5.508,5.50949,5.508,5.50924,10000000.0
2007-06-07 02:21:00,5.50937,5.51039,5.50937,5.50997,18000000.0
2007-06-07 02:22:00,5.50998,5.51044,5.509,5.51044,15000000.0
2007-06-07 02:23:00,5.51037,5.51037,5.50808,5.5092,16000000.0
2007-06-07 02:24:00,5.50983,5.5101,5.50829,5.50867,12000000.0
2007-06-07 02:25:00,5.51025,5.51025,5.5091,5.50969,18000000.0
2007-06-07 02:26:00,5.50925,5.50945,5.50925,5.50925,8000000.0
2007-06-07 02:27:00,5.50955,5.51035,5.50938,5.51007,12000000.0
2007-06-07 02:28:00,5.50988,5.51018,5.50945,5.51006,15000000.0
2007-06-07 02:29:00,5.51093,5.51093,5.50964,5.50988,15000000.0
2007-06-07 02:30:00,5.51057,5.51109,5.50991,5.51074,19000000.0
2007-06-07 02:31:00,5.51036,5.51123,5.51018,5.51066,13000000.0
2007-06-07 02:32:00,5.51106,5.51106,5.50963,5.50979,17000000.0
2007-06-07 02:33:00,5.51049,5.51084,5.50927,5.50927,10000000.0
2007-06-07 02:34:00,5.51001,5.51066,5.50924,5.50939,11000000.0
2007-06-07 02:35:00,5.50967,5.51086,5.50967,5.50997,14000000.0
2007-06-07 02:36:00,5.5098,5.51089,5.50893,5.51008,13000000.0
2007-06-07 02:37:00,5.51031,5.51071,5.50942,5.51015,9000000.0
2007-06-07 02:38:00,5.51014,5.51092,5.50975,5.51003,12000000.0
2007-06-07 02:39:00,5.50929,5.51079,5.50928,5.50977,11000000.0
2007-06-07 02:40:00,5.5093,5.50995,5.5093,5.50995,19000000.0
2007-06-07 02:41:00,5.51008,5.5109,5.51008,5.5109,12000000.0
2007-06-07 02:42:00,5.51048,5.51083,5.50968,5.51083,11000000.0
2007-06-07 02:43:00,5.51056,5.51109,5.50994,5.50994,12000000.0
2007-06-07 02:44:00,5.50975,5.51098,5.50954,5.50975,9000000.0
2007-06-07 02:45:00,5.50923,5.51067,5.50891,5.50891,13000000.0
2007-06-07 02:46:00,5.50903,5.51078,5.50903,5.50996,11000000.0
2007-06-07 02:47:00,5.5096,5.51054,5.5096,5.50965,10000000.0
2007-06-07 02:48:00,5.50994,5.51004,5.50974,5.50981,11000000.0
2007-06-07 02:49:00,5.50973,5.5098,5.50962,5.50964,10000000.0
2007-06-07 02:50:00,5.51084,5.5109,5.50987,5.5109,17000000.0
2007-06-07 02:51:00,5.50961,5.51105,5.50961,5.51059,15000000.0
2007-06-07 02:52:00,5.51035,5.51051,5.5093,5.50979,13000000.0
2007-06-07 02:53:00,5.50979,5.5102,5.50805,5.50844,12000000.0
2007-06-07 02:54:00,5.50961,5.51097,5.50954,5.51013,13000000.0
2007-06-07 02:55:00,5.51117,5.51133,5.50958,5.50958,13000000.0
2007-06-07 02:56:00,5.51014,5.51114,5.51004,5.51004,13000000.0
2007-06-07 02:57:00,5.50987,5.51138,5.50972,5.51092,10000000.0
2007-06-07 02:58:00,5.50968,5.51145,5.50968,5.51136,15000000.0
2007-06-07 02:59:00,5.50991,5.51157,5.50991,5.51103,12000000.0
2007-06-07 03:00:00,5.51069,5.51103,5.50972,5.51064,17000000.0
2007-06-07 03:01:00,5.51083,5.51117,5.51007,5.5105,9000000.0
2007-06-07 03:02:00,5.51004,5.51057,5.50933,5.51005,15000000.0
2007-06-07 03:03:00,5.5102,5.5102,5.50962,5.50992,14000000.0
2007-06-07 03:04:00,5.51028,5.51115,5.50984,5.50998,11000000.0
2007-06-07 03:05:00,5.51058,5.51172,5.51027,5.51134,12000000.0
2007-06-07 03:06:00,5.51109,5.51191,5.51087,5.51176,12000000.0
2007-06-07 03:07:00,5.51113,5.51166,5.5101,5.5115,18000000.0
2007-06-07 03:08:00,5.51192,5.51202,5.51043,5.51065,9000000.0
2007-06-07 03:09:00,5.51023,5.5112,5.51001,5.51097,9000000.0
2007-06-07 03:10:00,5.51141,5.51162,5.51013,5.51013,11000000.0
2007-06-07 03:11:00,5.51128,5.51156,5.51044,5.51084,16000000.0
2007-06-07 03:12:00,5.51071,5.51159,5.51038,5.51127,8000000.0
2007-06-07 03:13:00,5.51021,5.51153,5.51021,5.51128,12000000.0
2007-06-07 03:14:00,5.51115,5.51144,5.51015,5.51122,16000000.0
2007-06-07 03:15:00,5.51166,5.51175,5.51081,5.51107,10000000.0
2007-06-07 03:16:00,5.5104,5.51191,5.51029,5.51105,16000000.0
2007-06-07 03:17:00,5.51139,5.51199,5.51043,5.51107,16000000.0
2007-06-07 03:18:00,5.51107,5.51184,5.51049,5.51114,9000000.0
2007-06-07 03:19:00,5.51033,5.5112,5.51033,5.51076,10000000.0
2007-06-07 03:20:00,5.50988,5.50995,5.50975,5.50988,20000000.0
2007-06-07 03:21:00,5.51003,5.5102,5.50987,5.50987,18000000.0
2007-06-07 03:22:00,5.5101,5.5101,5.5098,5.50988,15000000.0
2007-06-07 03:23:00,5.51097,5.51165,5.51008,5.51102,15000000.0
2007-06-07 03:24:00,5.5113,5.51164,5.50987,5.51147,12000000.0
2007-06-07 03:25:00,5.51131,5.51194,5.51026,5.51159,15000000.0
2007-06-07 03:26:00,5.51124,5.51177,5.51037,5.51117,19000000.0
2007-06-07 03:27:00,5.51102,5.512,5.51045,5.51045,8000000.0
2007-06-07 03:28:00,5.51109,5.512,5.51007,5.51124,13000000.0
2007-06-07 03:29:00,5.51065,5.51136,5.51021,5.51136,9000000.0
2007-06-07 03:30:00,5.511,5.512,5.50998,5.51124,17000000.0
2007-06-07 03:31:00,5.51059,5.51091,5.51019,5.51032,7000000.0
2007-06-07 03:32:00,5.5105,5.51137,5.50996,5.51098,15000000.0
2007-06-07 03:33:00,5.51071,5.51165,5.51026,5.51089,14000000.0
2007-06-07 03:34:00,5.5113,5.5118,5.51004,5.51091,13000000.0
2007-06-07 03:35:00,5.51172,5.51172,5.50948,5.51076,9000000.0
2007-06-07 03:36:00,5.51067,5.51103,5.50976,5.51075,13000000.0
2007-06-07 03:37:00,5.51035,5.51102,5.5103,5.51043,13000000.0
2007-06-07 03:38:00,5.51107,5.51107,5.50961,5.51095,14000000.0
2007-06-07 03:39:00,5.51105,5.51167,5.51007,5.5115,11000000.0
2007-06-07 03:40:00,5.51146,5.51193,5.5106,5.5108,12000000.0
2007-06-07 03:41:00,5.51075,5.51095,5.51075,5.51088,19000000.0
2007-06-07 03:42:00,5.51178,5.51186,5.51049,5.51095,10000000.0
2007-06-07 03:43:00,5.51021,5.51135,5.50962,5.50962,12000000.0
2007-06-07 03:44:00,5.51061,5.51082,5.50995,5.51082,12000000.0
2007-06-07 03:45:00,5.51059,5.51111,5.50913,5.50913,14000000.0
2007-06-07 03:46:00,5.51103,5.51135,5.50951,5.5113,13000000.0
2007-06-07 03:47:00,5.50958,5.51119,5.50958,5.51028,9000000.0
2007-06-07 03:48:00,5.50923,5.50978,5.50923,5.50978,8000000.0
2007-06-07 03:49:00,5.51014,5.51016,5.50984,5.50984,19000000.0
2007-06-07 03:50:00,5.51012,5.51026,5.50998,5.51012,12000000.0
2007-06-07 03:51:00,5.51076,5.51117,5.50949,5.51026,15000000.0
2007-06-07 03:52:00,5.51016,5.51056,5.50995,5.51047,11000000.0
2007-06-07 03:53:00,5.51142,5.51142,5.51118,5.5113,12000000.0
2007-06-07 03:54:00,5.51116,5.51128,5.511,5.51103,12000000.0
2007-06-07 03:55:00,5.51038,5.51045,5.51025,5.51025,12000000.0
2007-06-07 03:56:00,5.50923,5.51056,5.50923,5.51037,14000000.0
2007-06-07 03:57:00,5.51088,5.5112,5.50939,5.51018,15000000.0
2007-06-07 03:58:00,5.5099,5.51046,5.50954,5.5101,12000000.0
2007-06-07 03:59:00,5.51005,5.5107,5.50891,5.51009,17000000.0
2007-06-07 04:00:00,5.5107,5.51119,5.50994,5.51003,14000000.0
2007-06-07 04:01:00,5.51075,5.51108,5.50937,5.50937,13000000.0
2007-06-07 04:02:00,5.5104,5.51076,5.50937,5.50959,16000000.0
2007-06-07 04:03:00,5.51108,5.51108,5.5099,5.51003,14000000.0
2007-06-07 04:04:00,5.51067,5.51121,5.50934,5.50934,19000000.0
2007-06-07 04:05:00,5.50996,5.51062,5.50996,5.51062,12000000.0
2007-06-07 04:06:00,5.51104,5.51109,5.51068,5.51074,18000000.0
2007-06-07 04:07:00,5.51041,5.51114,5.51041,5.51114,16000000.0
2007-06-07 04:08:00,5.51072,5.51086,5.51046,5.51046,8000000.0
2007-06-07 04:09:00,5.511,5.51113,5.51029,5.51075,13000000.0
2007-06-07 04:10:00,5.51032,5.51099,5.50936,5.50979,14000000.0
2007-06-07 04:11:00,5.51016,5.51021,5.5098,5.51003,18000000.0
2007-06-07 04:12:00,5.51032,5.5109,5.50967,5.51086,10000000.0
2007-06-07 04:13:00,5.5106,5.51081,5.50934,5.50934,14000000.0
2007-06-07 04:14:00,5.51072,5.51118,5.50954,5.50987,20000000.0
2007-06-07 04:15:00,5.51026,5.51053,5.50935,5.5105,14000000.0
2007-06-07 04:16:00,5.50998,5.5114,5.50998,5.51028,15000000.0
2007-06-07 04:17:00,5.50971,5.51103,5.50954,5.51069,22000000.0
2007-06-07 04:18:00,5.51045,5.51045,5.51025,5.51045,17000000.0
2007-06-07 04:19:00,5.51047,5.51063,5.50919,5.51001,12000000.0
2007-06-07 04:20:00,5.51029,5.5108,5.50936,5.51053,17000000.0
2007-06-07 04:21:00,5.50981,5.51049,5.50935,5.51017,13000000.0
2007-06-07 04:22:00,5.51002,5.51082,5.50948,5.50963,14000000.0
2007-06-07 04:23:00,5.50978,5.51037,5.5095,5.51,9000000.0
2007-06-07 04:24:00,5.50971,5.50971,5.5091,5.5094,9000000.0
2007-06-07 04:25:00,5.50984,5.51089,5.50969,5.51089,13000000.0
2007-06-07 04:26:00,5.50924,5.50997,5.50868,5.50981,12000000.0
2007-06-07 04:27:00,5.50935,5.51048,5.50873,5.50948,16000000.0
2007-06-07 04:28:00,5.5097,5.50998,5.50914,5.50958,11000000.0
2007-06-07 04:29:00,5.51038,5.51038,5.50804,5.50841,20000000.0
2007-06-07 04:30:00,5.50938,5.50938,5.508,5.50906,16000000.0
2007-06-07 04:31:00,5.50856,5.5096,5.50761,5.50873,12000000.0
2007-06-07 04:32:00,5.50731,5.50894,5.50724,5.50894,11000000.0
2007-06-07 04:33:00,5.50824,5.50886,5.50721,5.50721,14000000.0
2007-06-07 04:34:00,5.50773,5.50821,5.5071,5.5071,11000000.0
2007-06-07 04:35:00,5.5076,5.50917,5.50759,5.50848,14000000.0
2007-06-07 04:36:00,5.50859,5.50868,5.50725,5.50725,11000000.0
2007-06-07 04:37:00,5.50785,5.5086,5.50708,5.50748,15000000.0
2007-06-07 04:38:00,5.50778,5.50863,5.50721,5.50721,7000000.0
2007-06-07 04:39:00,5.50804,5.50832,5.50736,5.50805,19000000.0
2007-06-07 04:40:00,5.50727,5.50858,5.50727,5.50858,14000000.0
2007-06-07 04:41:00,5.50846,5.50885,5.50703,5.50703,12000000.0
2007-06-07 04:42:00,5.50833,5.50892,5.50766,5.50824,11000000.0
2007-06-07 04:43:00,5.50858,5.50892,5.50794,5.50821,15000000.0
2007-06-07 04:44:00,5.508,5.508,5.50766,5.50779,13000000.0
2007-06-07 04:45:00,5.50803,5.50886,5.50803,5.50885,19000000.0
2007-06-07 04:46:00,5.50839,5.50851,5.50692,5.50829,14000000.0
2007-06-07 04:47:00,5.50865,5.50917,5.50784,5.50784,7000000.0
2007-06-07 04:48:00,5.50815,5.50857,5.50814,5.50857,14000000.0
2007-06-07 04:49:00,5.50872,5.50872,5.50833,5.50833,12000000.0
2007-06-07 04:50:00,5.50874,5.50925,5.50788,5.50788,9000000.0
2007-06-07 04:51:00,5.50845,5.50895,5.50761,5.50847,16000000.0
2007-06-07 04:52:00,5.50784,5.50813,5.50783,5.50813,14000000.0
2007-06-07 04:53:00,5.50794,5.50916,5.50794,5.50904,12000000.0
2007-06-07 04:54:00,5.50785,5.50805,5.50785,5.50785,9000000.0
2007-06-07 04:55:00,5.50905,5.50905,5.50776,5.50776,19000000.0
2007-06-07 04:56:00,5.50832,5.50898,5.50832,5.50898,17000000.0
2007-06-07 04:57:00,5.50752,5.50915,5.50752,5.50895,15000000.0
2007-06-07 04:58:00,5.50886,5.5092,5.50777,5.50777,7000000.0
2007-06-07 04:59:00,5.50915,5.50916,5.50799,5.50814,10000000.0
2007-06-07 05:00:00,5.50949,5.50949,5.50812,5.50945,19000000.0
2007-06-07 05:01:00,5.50879,5.50879,5.50786,5.50786,8000000.0
2007-06-07 05:02:00,5.50794,5.50909,5.50794,5.50847,8000000.0
2007-06-07 05:03:00,5.50785,5.50805,5.50785,5.50805,13000000.0
2007-06-07 05:04:00,5.50768,5.50795,5.50768,5.50784,16000000.0
2007-06-07 05:05:00,5.50807,5.50853,5.50763,5.50783,17000000.0
2007-06-07 05:06:00,5.50714,5.50728,5.50682,5.50682,15000000.0
2007-06-07 05:07:00,5.50801,5.50841,5.50762,5.50771,9000000.0
2007-06-07 05:08:00,5.50686,5.50849,5.50671,5.50817,14000000.0
2007-06-07 05:09:00,5.50714,5.50865,5.50692,5.50816,15000000.0
2007-06-07 05:10:00,5.50826,5.50826,5.50718,5.50789,13000000.0
2007-06-07 05:11:00,5.50797,5.50909,5.50729,5.50784,13000000.0
2007-06-07 05:12:00,5.5078,5.50843,5.50712,5.50769,15000000.0
2007-06-07 05:13:00,5.50688,5.50833,5.50688,5.50789,14000000.0
2007-06-07 05:14:00,5.5075,5.50795,5.50684,5.50684,13000000.0
2007-06-07 05:15:00,5.50685,5.50688,5.5066,5.50684,15000000.0
2007-06-07 05:16:00,5.50847,5.50862,5.50723,5.50767,12000000.0
2007-06-07 05:17:00,5.50746,5.50879,5.50742,5.50742,13000000.0
2007-06-07 05:18:00,5.50709,5.50712,5.50669,5.50675,14000000.0
2007-06-07 05:19:00,5.50653,5.50675,5.50644,5.50644,9000000.0
2007-06-07 05:20:00,5.50882,5.50901,5.50875,5.50875,12000000.0
2007-06-07 05:21:00,5.50898,5.5091,5.50886,5.50899,9000000.0
2007-06-07 05:22:00,5.50887,5.50887,5.50725,5.50725,13000000.0
2007-06-07 05:23:00,5.50753,5.50753,5.50726,5.50741,9000000.0
2007-06-07 05:24:00,5.50805,5.5081,5.50784,5.50789,13000000.0
2007-06-07 05:25:00,5.50787,5.50796,5.50773,5.50775,10000000.0
2007-06-07 05:26:00,5.50789,5.50799,5.50776,5.50795,11000000.0
2007-06-07 05:27:00,5.50844,5.50844,5.50685,5.50712,20000000.0
2007-06-07 05:28:00,5.50798,5.50823,5.50746,5.50799,11000000.0
2007-06-07 05:29:00,5.50803,5.50803,5.50645,5.50645,8000000.0
2007-06-07 05:30:00,5.50767,5.50789,5.50606,5.50662,13000000.0
2007-06-07 05:31:00,5.50691,5.50691,5.50632,5.50656,12000000.0
2007-06-07 05:32:00,5.50676,5.50677,5.50648,5.50671,14000000.0
2007-06-07 05:33:00,5.50755,5.50814,5.50686,5.50748,10000000.0
2007-06-07 05:34:00,5.50735,5.50823,5.50688,5.5075,14000000.0
2007-06-07 05:35:00,5.50748,5.50748,5.50647,5.50647,16000000.0
2007-06-07 05:36:00,5.50815,5.50833,5.50708,5.50731,11000000.0
2007-06-07 05:37:00,5.50734,5.50764,5.50706,5.50748,14000000.0
2007-06-07 05:38:00,5.50745,5.50745,5.50725,5.50745,12000000.0
2007-06-07 05:39:00,5.50738,5.5075,5.50721,5.5075,16000000.0
2007-06-07 05:40:00,5.50846,5.50846,5.5069,5.50752,15000000.0
2007-06-07 05:41:00,5.50738,5.50851,5.50707,5.50851,11000000.0
2007-06-07 05:42:00,5.50788,5.50833,5.50686,5.5074,20000000.0
2007-06-07 05:43:00,5.50846,5.50883,5.50748,5.50812,13000000.0
2007-06-07 05:44:00,5.50733,5.50817,5.50733,5.50817,10000000.0
2007-06-07 05:45:00,5.50823,5.50845,5.5082,5.50842,9000000.0
2007-06-07 05:46:00,5.50866,5.50915,5.50786,5.50815,24000000.0
2007-06-07 05:47:00,5.5083,5.50846,5.50816,5.50817,16000000.0
2007-06-07 05:48:00,5.50821,5.50838,5.50789,5.50825,8000000.0
2007-06-07 05:49:00,5.50824,5.5085,5.50767,5.50801,7000000.0
2007-06-07 05:50:00,5.50744,5.50868,5.50714,5.50868,11000000.0
2007-06-07 05:51:00,5.50759,5.50849,5.50685,5.50802,18000000.0
2007-06-07 05:52:00,5.50782,5.50825,5.50733,5.50825,9000000.0
2007-06-07 05:53:00,5.508,5.508,5.50684,5.5072,15000000.0
2007-06-07 05:54:00,5.50645,5.50838,5.50645,5.50749,14000000.0
2007-06-07 05:55:00,5.50781,5.50834,5.50707,5.50753,15000000.0
2007-06-07 05:56:00,5.5076,5.5087,5.5074,5.5087,23000000.0
2007-06-07 05:57:00,5.50772,5.5083,5.50692,5.50725,17000000.0
2007-06-07 05:58:00,5.50795,5.50807,5.507,5.50774,11000000.0
2007-06-07 05:59:00,5.50634,5.50793,5.50631,5.50712,13000000.0
2007-06-07 06:00:00,5.50677,5.50815,5.50677,5.50714,18000000.0
2007-06-07 06:01:00,5.50693,5.50739,5.50656,5.50683,9000000.0
2007-06-07 06:02:00,5.5065,5.50655,5.50592,5.50627,16000000.0
2007-06-07 06:03:00,5.50699,5.50714,5.50686,5.50701,12000000.0
2007-06-07 06:04:00,5.50802,5.50802,5.50696,5.507,17000000.0
2007-06-07 06:05:00,5.50772,5.50821,5.50702,5.50708,11000000.0
2007-06-07 06:06:00,5.50693,5.50764,5.50647,5.50647,14000000.0
2007-06-07 06:07:00,5.50835,5.50835,5.50815,5.50815,13000000.0
2007-06-07 06:08:00,5.50795,5.50802,5.50644,5.50773,13000000.0
2007-06-07 06:09:00,5.50742,5.50757,5.50654,5.50696,11000000.0
2007-06-07 06:10:00,5.50608,5.50611,5.50593,5.50593,8000000.0
2007-06-07 06:11:00,5.50692,5.50713,5.50576,5.50647,17000000.0
2007-06-07 06:12:00,5.50662,5.50681,5.50649,5.50674,13000000.0
2007-06-07 06:13:00,5.50657,5.50713,5.50594,5.50673,13000000.0
2007-06-07 06:14:00,5.50634,5.50737,5.50597,5.50644,11000000.0
2007-06-07 06:15:00,5.50689,5.50689,5.50591,5.50591,16000000.0
2007-06-07 06:16:00,5.5067,5.50747,5.50601,5.50656,13000000.0
2007-06-07 06:17:00,5.50554,5.50663,5.50527,5.50567,18000000.0
2007-06-07 06:18:00,5.50647,5.50662,5.50561,5.5057,11000000.0
2007-06-07 06:19:00,5.50658,5.50764,5.50658,5.50764,7000000.0
2007-06-07 06:20:00,5.50787,5.50833,5.50692,5.50722,17000000.0
2007-06-07 06:21:00,5.50747,5.50769,5.50636,5.50717,13000000.0
2007-06-07 06:22:00,5.50702,5.50804,5.5064,5.50689,19000000.0
2007-06-07 06:23:00,5.50598,5.50628,5.50598,5.5061,19000000.0
2007-06-07 06:24:00,5.50706,5.50796,5.5066,5.50793,20000000.0
2007-06-07 06:25:00,5.50776,5.50783,5.5069,5.50751,8000000.0
2007-06-07 06:26:00,5.50747,5.50794,5.50663,5.50725,19000000.0
2007-06-07 06:27:00,5.50691,5.50781,5.50691,5.50745,12000000.0
2007-06-07 06:28:00,5.508,5.508,5.50627,5.50627,10000000.0
2007-06-07 06:29:00,5.5062,5.50796,5.5062,5.50694,10000000.0
2007-06-07 06:30:00,5.50643,5.5073,5.50627,5.50688,12000000.0
2007-06-07 06:31:00,5.50702,5.50838,5.5066,5.50834,15000000.0
2007-06-07 06:32:00,5.50793,5.50793,5.50675,5.50735,11000000.0
2007-06-07 06:33:00,5.50784,5.50784,5.50662,5.50676,13000000.0
2007-06-07 06:34:00,5.50771,5.50787,5.50689,5.50728,7000000.0
2007-06-07 06:35:00,5.50728,5.5081,5.50659,5.50659,11000000.0
2007-06-07 06:36:00,5.50807,5.50815,5.50795,5.50795,7000000.0
2007-06-07 06:37:00,5.50783,5.50812,5.50777,5.50803,9000000.0
2007-06-07 06:38:00,5.5083,5.50838,5.50777,5.50777,11000000.0
2007-06-07 06:39:00,5.50814,5.5084,5.50725,5.50761,14000000.0
2007-06-07 06:40:00,5.50866,5.50866,5.50647,5.50757,12000000.0
2007-06-07 06:41:00,5.50708,5.50709,5.5067,5.50709,17000000.0
2007-06-07 06:42:00,5.50693,5.50721,5.5069,5.50721,13000000.0
2007-06-07 06:43:00,5.50779,5.50847,5.5072,5.50847,11000000.0
2007-06-07 06:44:00,5.50722,5.50767,5.50718,5.50748,15000000.0
2007-06-07 06:45:00,5.50795,5.50796,5.50768,5.50768,10000000.0
2007-06-07 06:46:00,5.50755,5.50768,5.50743,5.50743,14000000.0
2007-06-07 06:47:00,5.50817,5.50864,5.50793,5.50823,10000000.0
2007-06-07 06:48:00,5.50764,5.50902,5.50749,5.50902,13000000.0
2007-06-07 06:49:00,5.50914,5.50916,5.50739,5.50792,15000000.0
2007-06-07 06:50:00,5.50841,5.50886,5.50691,5.5077,16000000.0
2007-06-07 06:51:00,5.50681,5.50769,5.50612,5.50647,14000000.0
2007-06-07 06:52:00,5.50736,5.50736,5.50613,5.50678,10000000.0
2007-06-07 06:53:00,5.50726,5.50737,5.50559,5.50634,12000000.0
2007-06-07 06:54:00,5.50714,5.5073,5.50611,5.50668,14000000.0
2007-06-07 06:55:00,5.50669,5.50754,5.50619,5.50737,18000000.0
2007-06-07 06:56:00,5.5068,5.50694,5.50528,5.50579,19000000.0
2007-06-07 06:57:00,5.50578,5.50578,5.50522,5.50537,8000000.0
2007-06-07 06:58:00,5.50718,5.50718,5.50571,5.50667,10000000.0
2007-06-07 06:59:00,5.50637,5.5069,5.50555,5.50631,17000000.0
2007-06-07 07:00:00,5.50597,5.50655,5.50572,5.50634,11000000.0
2007-06-07 07:01:00,5.50655,5.50717,5.50588,5.5067,11000000.0
2007-06-07 07:02:00,5.50688,5.50705,5.50561,5.50701,13000000.0
2007-06-07 07:03:00,5.50689,5.50694,5.50546,5.50694,12000000.0
2007-06-07 07:04:00,5.50605,5.50728,5.50584,5.50728,18000000.0
2007-06-07 07:05:00,5.50695,5.5078,5.50695,5.5078,12000000.0
2007-06-07 07:06:00,5.50747,5.50794,5.50673,5.50673,15000000.0
2007-06-07 07:07:00,5.5065,5.50704,5.5061,5.50653,11000000.0
2007-06-07 07:08:00,5.50673,5.50692,5.50572,5.50686,9000000.0
2007-06-07 07:09:00,5.50618,5.50672,5.50565,5.5063,15000000.0
2007-06-07 07:10:00,5.5076,5.5076,5.50623,5.50752,19000000.0
2007-06-07 07:11:00,5.50685,5.50747,5.50672,5.50706,9000000.0
2007-06-07 07:12:00,5.5067,5.50763,5.50599,5.50763,12000000.0
2007-06-07 07:13:00,5.50762,5.50762,5.50568,5.50708,19000000.0
2007-06-07 07:14:00,5.50664,5.50741,5.50614,5.50657,8000000.0
2007-06-07 07:15:00,5.50715,5.50744,5.50615,5.50744,16000000.0
2007-06-07 07:16:00,5.50699,5.50759,5.50685,5.50685,18000000.0
2007-06-07 07:17:00,5.50645,5.50665,5.50645,5.50645,22000000.0
2007-06-07 07:18:00,5.50642,5.50665,5.5064,5.50652,16000000.0
2007-06-07 07:19:00,5.50645,5.50656,5.50523,5.50581,17000000.0
2007-06-07 07:20:00,5.50603,5.50684,5.50551,5.50684,14000000.0
2007-06-07 07:21:00,5.50626,5.50677,5.5052,5.50677,16000000.0
2007-06-07 07:22:00,5.50686,5.50686,5.50529,5.50672,14000000.0
2007-06-07 07:23:00,5.50608,5.50667,5.50555,5.50667,17000000.0
2007-06-07 07:24:00,5.50697,5.50712,5.50683,5.50712,9000000.0
2007-06-07 07:25:00,5.50636,5.50716,5.50543,5.50631,13000000.0
2007-06-07 07:26:00,5.50626,5.50699,5.50579,5.50699,13000000.0
2007-06-07 07:27:00,5.50663,5.50668,5.50605,5.50605,7000000.0
2007-06-07 07:28:00,5.50582,5.50604,5.50575,5.50591,18000000.0
2007-06-07 07:29:00,5.50663,5.50684,5.50516,5.50538,8000000.0
2007-06-07 07:30:00,5.50648,5.50648,5.50523,5.50601,16000000.0
2007-06-07 07:31:00,5.50551,5.5072,5.50533,5.50533,15000000.0
2007-06-07 07:32:00,5.50619,5.50669,5.50555,5.50588,13000000.0
2007-06-07 07:33:00,5.5067,5.50738,5.50629,5.50658,8000000.0
2007-06-07 07:34:00,5.50688,5.50731,5.50575,5.50597,11000000.0
2007-06-07 07:35:00,5.50625,5.50753,5.50605,5.50753,16000000.0
2007-06-07 07:36:00,5.50697,5.50717,5.5058,5.50717,11000000.0
2007-06-07 07:37:00,5.50728,5.50733,5.5056,5.50654,17000000.0
2007-06-07 07:38:00,5.50636,5.50693,5.50551,5.50551,9000000.0
2007-06-07 07:39:00,5.50622,5.50769,5.50559,5.50737,12000000.0
2007-06-07 07:40:00,5.50744,5.50754,5.50639,5.50683,14000000.0
2007-06-07 07:41:00,5.50791,5.50791,5.50628,5.50684,14000000.0
2007-06-07 07:42:00,5.50754,5.50793,5.50695,5.50741,8000000.0
2007-06-07 07:43:00,5.50731,5.50852,5.50726,5.50852,15000000.0
2007-06-07 07:44:00,5.50832,5.50879,5.50758,5.50758,13000000.0
2007-06-07 07:45:00,5.50816,5.50827,5.50695,5.50695,19000000.0
2007-06-07 07:46:00,5.50762,5.50853,5.5073,5.50749,11000000.0
2007-06-07 07:47:00,5.50796,5.5081,5.50706,5.5081,16000000.0
2007-06-07 07:48:00,5.50864,5.50864,5.50734,5.50769,9000000.0
2007-06-07 07:49:00,5.5081,5.50822,5.5072,5.50818,11000000.0
2007-06-07 07:50:00,5.50816,5.50816,5.50707,5.50711,11000000.0
2007-06-07 07:51:00,5.50746,5.5085,5.50647,5.50823,13000000.0
2007-06-07 07:52:00,5.50837,5.50837,5.50664,5.50713,14000000.0
2007-06-07 07:53:00,5.50809,5.50809,5.50706,5.50781,10000000.0
2007-06-07 07:54:00,5.50748,5.50748,5.50568,5.50657,17000000.0
2007-06-07 07:55:00,5.50636,5.50714,5.50613,5.50652,10000000.0
2007-06-07 07:56:00,5.50645,5.5069,5.50577,5.50646,11000000.0
2007-06-07 07:57:00,5.5068,5.5068,5.50525,5.50525,11000000.0
2007-06-07 07:58:00,5.50598,5.50688,5.50544,5.50619,24000000.0
2007-06-07 07:59:00,5.50583,5.50624,5.50519,5.50559,11000000.0
2007-06-07 08:00:00,5.50617,5.5063,5.50451,5.5063,14000000.0
2007-06-07 08:01:00,5.50504,5.50568,5.50444,5.50557,15000000.0
2007-06-07 08:02:00,5.50551,5.50654,5.50476,5.50513,16000000.0
2007-06-07 08:03:00,5.50536,5.50596,5.50475,5.50596,10000000.0
2007-06-07 08:04:00,5.50447,5.50635,5.50423,5.50555,13000000.0
2007-06-07 08:05:00,5.50519,5.50568,5.50403,5.50488,18000000.0
2007-06-07 08:06:00,5.50417,5.50608,5.50417,5.50546,14000000.0
2007-06-07 08:07:00,5.5053,5.50607,5.50507,5.50607,11000000.0
2007-06-07 08:08:00,5.50446,5.5065,5.50446,5.50504,19000000.0
2007-06-07 08:09:00,5.50574,5.5063,5.50469,5.50469,9000000.0
2007-06-07 08:10:00,5.50496,5.50646,5.50487,5.50573,8000000.0
2007-06-07 08:11:00,5.50525,5.50572,5.50464,5.50519,16000000.0
2007-06-07 08:12:00,5.50492,5.50541,5.50424,5.50504,16000000.0
2007-06-07 08:13:00,5.50535,5.50642,5.50511,5.50563,15000000.0
2007-06-07 08:14:00,5.50638,5.50638,5.50497,5.50497,15000000.0
2007-06-07 08:15:00,5.50614,5.50614,5.50358,5.50358,14000000.0
2007-06-07 08:16:00,5.50477,5.50551,5.50414,5.50521,14000000.0
2007-06-07 08:17:00,5.50549,5.50593,5.50436,5.50513,15000000.0
2007-06-07 08:18:00,5.50562,5.50574,5.50469,5.50469,11000000.0
2007-06-07 08:19:00,5.50415,5.50621,5.50415,5.50497,16000000.0
2007-06-07 08:20:00,5.50654,5.50654,5.50504,5.50566,17000000.0
2007-06-07 08:21:00,5.50607,5.50627,5.50511,5.50562,15000000.0
2007-06-07 08:22:00,5.50602,5.50644,5.50551,5.50627,8000000.0
2007-06-07 08:23:00,5.50615,5.50633,5.50461,5.50572,15000000.0
2007-06-07 08:24:00,5.50608,5.50608,5.5044,5.50484,8000000.0
2007-06-07 08:25:00,5.50554,5.50576,5.50446,5.50545,17000000.0
2007-06-07 08:26:00,5.50518,5.50576,5.50468,5.50468,14000000.0
2007-06-07 08:27:00,5.50551,5.50588,5.50458,5.50508,9000000.0
2007-06-07 08:28:00,5.50595,5.50639,5.50523,5.50525,11000000.0
2007-06-07 08:29:00,5.50552,5.50651,5.50552,5.50649,15000000.0
2007-06-07 08:30:00,5.50644,5.50644,5.50494,5.50595,10000000.0
2007-06-07 08:31:00,5.50555,5.50668,5.50513,5.50595,17000000.0
2007-06-07 08:32:00,5.50651,5.50651,5.50509,5.50604,20000000.0
2007-06-07 08:33:00,5.50587,5.50635,5.50532,5.50585,7000000.0
2007-06-07 08:34:00,5.50542,5.50655,5.50508,5.50655,8000000.0
2007-06-07 08:35:00,5.50675,5.50761,5.50579,5.50761,19000000.0
2007-06-07 08:36:00,5.50643,5.50765,5.50643,5.50765,14000000.0
2007-06-07 08:37:00,5.50724,5.50793,5.50634,5.50634,12000000.0
2007-06-07 08:38:00,5.50729,5.50729,5.50621,5.50719,13000000.0
2007-06-07 08:39:00,5.5069,5.50762,5.50628,5.50762,14000000.0
2007-06-07 08:40:00,5.50788,5.50788,5.50609,5.50703,12000000.0
2007-06-07 08:41:00,5.50694,5.50736,5.50616,5.50727,11000000.0
2007-06-07 08:42:00,5.50711,5.50788,5.50606,5.50777,18000000.0
2007-06-07 08:43:00,5.5073,5.50769,5.50669,5.50769,8000000.0
2007-06-07 08:44:00,5.50686,5.50805,5.50666,5.50666,12000000.0
2007-06-07 08:45:00,5.50826,5.50899,5.50695,5.50751,20000000.0
2007-06-07 08:46:00,5.50826,5.50848,5.50724,5.50786,10000000.0
2007-06-07 08:47:00,5.50791,5.50865,5.50747,5.50865,13000000.0
2007-06-07 08:48:00,5.50787,5.50874,5.50709,5.50845,16000000.0
2007-06-07 08:49:00,5.50838,5.50838,5.5075,5.50824,9000000.0
2007-06-07 08:50:00,5.5092,5.5092,5.50755,5.50848,17000000.0
2007-06-07 08:51:00,5.5086,5.5086,5.50798,5.50798,8000000.0
2007-06-07 08:52:00,5.50842,5.50959,5.50723,5.50799,20000000.0
2007-06-07 08:53:00,5.50804,5.50901,5.50773,5.50891,16000000.0
2007-06-07 08:54:00,5.50922,5.50922,5.50739,5.50809,15000000.0
2007-06-07 08:55:00,5.50767,5.50872,5.50706,5.50779,12000000.0
2007-06-07 08:56:00,5.50912,5.50935,5.50759,5.50858,14000000.0
2007-06-07 08:57:00,5.508,5.50919,5.50794,5.50919,14000000.0
2007-06-07 08:58:00,5.508,5.50917,5.508,5.50825,15000000.0
2007-06-07 08:59:00,5.50896,5.50915,5.50758,5.5076,15000000.0
2007-06-07 09:00:00,5.50838,5.50924,5.50795,5.50924,14000000.0
2007-06-07 09:01:00,5.50966,5.50966,5.50814,5.50877,14000000.0
2007-06-07 09:02:00,5.50774,5.5102,5.50774,5.5102,17000000.0
2007-06-07 09:03:00,5.50966,5.51124,5.50917,5.5111,16000000.0
2007-06-07 09:04:00,5.51107,5.51131,5.50945,5.51131,10000000.0
2007-06-07 09:05:00,5.51137,5.51137,5.5103,5.51118,14000000.0
2007-06-07 09:06:00,5.51204,5.51261,5.51096,5.51198,14000000.0
2007-06-07 09:07:00,5.51297,5.51308,5.51166,5.51263,9000000.0
2007-06-07 09:08:00,5.51111,5.5124,5.51111,5.51121,17000000.0
2007-06-07 09:09:00,5.51235,5.51244,5.51149,5.51149,9000000.0
2007-06-07 09:10:00,5.51342,5.51376,5.51172,5.51297,12000000.0
2007-06-07 09:11:00,5.51294,5.51396,5.51161,5.51161,15000000.0
2007-06-07 09:12:00,5.5133,5.5133,5.51099,5.51166,14000000.0
2007-06-07 09:13:00,5.51185,5.51238,5.51035,5.51236,12000000.0
2007-06-07 09:14:00,5.51187,5.51241,5.51059,5.51235,13000000.0
2007-06-07 09:15:00,5.51245,5.51269,5.51089,5.51257,13000000.0
2007-06-07 09:16:00,5.51156,5.51243,5.51105,5.51243,10000000.0
2007-06-07 09:17:00,5.51098,5.51235,5.50983,5.5108,14000000.0
2007-06-07 09:18:00,5.51197,5.51222,5.50963,5.51031,16000000.0
2007-06-07 09:19:00,5.5104,5.51115,5.50943,5.5102,14000000.0
2007-06-07 09:20:00,5.51107,5.51143,5.51051,5.51136,11000000.0
2007-06-07 09:21:00,5.51159,5.51219,5.51084,5.51219,11000000.0
2007-06-07 09:22:00,5.51141,5.51245,5.51054,5.51245,18000000.0
2007-06-07 09:23:00,5.51123,5.51309,5.51106,5.51154,18000000.0
2007-06-07 09:24:00,5.51184,5.5128,5.51119,5.51236,18000000.0
2007-06-07 09:25:00,5.51197,5.51249,5.51054,5.5115,13000000.0
2007-06-07 09:26:00,5.51121,5.51171,5.51027,5.51117,13000000.0
2007-06-07 09:27:00,5.51022,5.51086,5.50894,5.50982,11000000.0
2007-06-07 09:28:00,5.5103,5.5109,5.50878,5.51029,12000000.0
2007-06-07 09:29:00,5.50979,5.51079,5.50916,5.50916,16000000.0
2007-06-07 09:30:00,5.51,5.51042,5.50929,5.5104,11000000.0
2007-06-07 09:31:00,5.50964,5.51074,5.50946,5.51074,13000000.0
2007-06-07 09:32:00,5.51029,5.51116,5.50979,5.51024,14000000.0
2007-06-07 09:33:00,5.51088,5.511,5.50946,5.51052,16000000.0
2007-06-07 09:34:00,5.51056,5.5106,5.50834,5.50965,13000000.0
2007-06-07 09:35:00,5.50859,5.51001,5.50859,5.51001,9000000.0
2007-06-07 09:36:00,5.50967,5.51044,5.50928,5.51039,7000000.0
2007-06-07 09:37:00,5.50919,5.51057,5.50836,5.51057,14000000.0
2007-06-07 09:38:00,5.51016,5.51033,5.50879,5.50935,18000000.0
2007-06-07 09:39:00,5.50934,5.51012,5.50834,5.5088,15000000.0
2007-06-07 09:40:00,5.50961,5.51015,5.50875,5.51015,10000000.0
2007-06-07 09:41:00,5.5098,5.51059,5.5093,5.50981,14000000.0
2007-06-07 09:42:00,5.51096,5.51127,5.50935,5.51127,18000000.0
2007-06-07 09:43:00,5.50945,5.51075,5.50945,5.51068,9000000.0
2007-06-07 09:44:00,5.51154,5.51166,5.51018,5.51166,10000000.0
2007-06-07 09:45:00,5.51128,5.51128,5.51054,5.51127,10000000.0
2007-06-07 09:46:00,5.51207,5.51207,5.5101,5.51139,14000000.0
2007-06-07 09:47:00,5.51099,5.51208,5.51099,5.51208,11000000.0
2007-06-07 09:48:00,5.51268,5.51268,5.51096,5.51186,10000000.0
2007-06-07 09:49:00,5.51252,5.51257,5.51077,5.51243,13000000.0
2007-06-07 09:50:00,5.51048,5.51167,5.51048,5.51128,12000000.0
2007-06-07 09:51:00,5.51153,5.51228,5.51151,5.51151,18000000.0
2007-06-07 09:52:00,5.51165,5.51232,5.51125,5.51232,12000000.0
2007-06-07 09:53:00,5.51109,5.51191,5.51075,5.51191,18000000.0
2007-06-07 09:54:00,5.51203,5.51203,5.51044,5.51181,13000000.0
2007-06-07 09:55:00,5.51152,5.51162,5.51036,5.51147,14000000.0
2007-06-07 09:56:00,5.51137,5.51165,5.51029,5.51148,16000000.0
2007-06-07 09:57:00,5.51049,5.51173,5.50995,5.51173,17000000.0
2007-06-07 09:58:00,5.51078,5.51155,5.50998,5.51155,18000000.0
2007-06-07 09:59:00,5.51055,5.51191,5.51034,5.51152,7000000.0
2007-06-07 10:00:00,5.51223,5.51235,5.51063,5.51154,13000000.0
2007-06-07 10:01:00,5.5115,5.51174,5.51047,5.51163,15000000.0
2007-06-07 10:02:00,5.51133,5.51228,5.51083,5.51228,10000000.0
2007-06-07 10:03:00,5.51196,5.51244,5.51114,5.51152,15000000.0
2007-06-07 10:04:00,5.51175,5.51189,5.51051,5.51051,13000000.0
2007-06-07 10:05:00,5.5113,5.51207,5.51113,5.51181,16000000.0
2007-06-07 10:06:00,5.51215,5.51215,5.51027,5.51083,16000000.0
2007-06-07 10:07:00,5.51174,5.51174,5.51026,5.51166,24000000.0
2007-06-07 10:08:00,5.51145,5.51178,5.51024,5.51178,13000000.0
2007-06-07 10:09:00,5.51195,5.51217,5.51033,5.51217,17000000.0
2007-06-07 10:10:00,5.51246,5.51246,5.51073,5.51135,14000000.0
2007-06-07 10:11:00,5.51221,5.51221,5.51081,5.51081,14000000.0
2007-06-07 10:12:00,5.51173,5.5128,5.51079,5.5128,9000000.0
2007-06-07 10:13:00,5.51246,5.51246,5.51081,5.51181,13000000.0
2007-06-07 10:14:00,5.51129,5.51157,5.50959,5.50959,10000000.0
2007-06-07 10:15:00,5.51008,5.51072,5.5088,5.5103,19000000.0
2007-06-07 10:16:00,5.51042,5.51127,5.5091,5.51127,11000000.0
2007-06-07 10:17:00,5.51118,5.51118,5.50925,5.51077,13000000.0
2007-06-07 10:18:00,5.50949,5.51121,5.50949,5.51105,21000000.0
2007-06-07 10:19:00,5.51064,5.51133,5.51003,5.51059,12000000.0
2007-06-07 10:20:00,5.5095,5.51041,5.50873,5.5095,8000000.0
2007-06-07 10:21:00,5.50892,5.51009,5.50768,5.50987,17000000.0
2007-06-07 10:22:00,5.50836,5.50956,5.50808,5.50903,15000000.0
2007-06-07 10:23:00,5.50932,5.50987,5.50854,5.50854,11000000.0
2007-06-07 10:24:00,5.50999,5.5108,5.50905,5.51025,13000000.0
2007-06-07 10:25:00,5.51036,5.51093,5.50949,5.5097,14000000.0
2007-06-07 10:26:00,5.51078,5.51142,5.50999,5.51142,10000000.0
2007-06-07 10:27:00,5.5106,5.51064,5.50971,5.51045,9000000.0
2007-06-07 10:28:00,5.50958,5.51038,5.50911,5.51038,11000000.0
2007-06-07 10:29:00,5.51071,5.51071,5.50896,5.5095,19000000.0
2007-06-07 10:30:00,5.50995,5.51062,5.50935,5.51016,11000000.0
2007-06-07 10:31:00,5.5094,5.51069,5.5086,5.51,15000000.0
2007-06-07 10:32:00,5.50975,5.51052,5.50958,5.51052,9000000.0
2007-06-07 10:33:00,5.51011,5.51052,5.50912,5.51044,16000000.0
2007-06-07 10:34:00,5.5098,5.51038,5.5087,5.51038,11000000.0
2007-06-07 10:35:00,5.50968,5.51019,5.50889,5.50898,9000000.0
2007-06-07 10:36:00,5.50993,5.50993,5.5082,5.50885,13000000.0
2007-06-07 10:37:00,5.50867,5.50975,5.50759,5.50926,14000000.0
2007-06-07 10:38:00,5.50907,5.50943,5.5083,5.50831,7000000.0
2007-06-07 10:39:00,5.50908,5.50947,5.50888,5.50947,12000000.0
2007-06-07 10:40:00,5.5098,5.51014,5.50864,5.50941,17000000.0
2007-06-07 10:41:00,5.51046,5.51046,5.50886,5.5101,15000000.0
2007-06-07 10:42:00,5.50911,5.51037,5.50852,5.51037,13000000.0
2007-06-07 10:43:00,5.50869,5.51009,5.50853,5.50929,15000000.0
2007-06-07 10:44:00,5.50966,5.51088,5.5094,5.51088,11000000.0
2007-06-07 10:45:00,5.51003,5.51041,5.50892,5.50999,17000000.0
2007-06-07 10:46:00,5.51085,5.51105,5.51085,5.51105,9000000.0
2007-06-07 10:47:00,5.51101,5.51114,5.51087,5.51114,9000000.0
2007-06-07 10:48:00,5.51021,5.51049,5.50832,5.50942,11000000.0
2007-06-07 10:49:00,5.50807,5.50951,5.50807,5.50951,11000000.0
2007-06-07 10:50:00,5.50929,5.50929,5.50794,5.50862,16000000.0
2007-06-07 10:51:00,5.50859,5.50941,5.50759,5.50898,21000000.0
2007-06-07 10:52:00,5.50799,5.50895,5.50761,5.50853,8000000.0
2007-06-07 10:53:00,5.50832,5.50936,5.50816,5.50936,12000000.0
2007-06-07 10:54:00,5.50933,5.50942,5.50803,5.50902,16000000.0
2007-06-07 10:55:00,5.50876,5.50971,5.50793,5.50857,13000000.0
2007-06-07 10:56:00,5.5096,5.50988,5.50843,5.50976,16000000.0
2007-06-07 10:57:00,5.50994,5.51017,5.50917,5.50917,10000000.0
2007-06-07 10:58:00,5.51032,5.51032,5.50817,5.5088,12000000.0
2007-06-07 10:59:00,5.50957,5.51053,5.50917,5.5097,11000000.0
2007-06-07 11:00:00,5.50999,5.51094,5.50951,5.5098,13000000.0
2007-06-07 11:01:00,5.51058,5.51106,5.51008,5.51029,9000000.0
2007-06-07 11:02:00,5.51202,5.5122,5.51102,5.5122,8000000.0
2007-06-07 11:03:00,5.51194,5.51223,5.51072,5.51165,10000000.0
2007-06-07 11:04:00,5.51065,5.51247,5.51032,5.51139,12000000.0
2007-06-07 11:05:00,5.51077,5.51178,5.51027,5.51178,11000000.0
2007-06-07 11:06:00,5.51024,5.51143,5.51024,5.5112,8000000.0
2007-06-07 11:07:00,5.51178,5.51178,5.51022,5.51044,14000000.0
2007-06-07 11:08:00,5.51031,5.51189,5.51031,5.51187,18000000.0
2007-06-07 11:09:00,5.5119,5.51193,5.5103,5.51193,15000000.0
2007-06-07 11:10:00,5.51044,5.51228,5.51044,5.51228,12000000.0
2007-06-07 11:11:00,5.51245,5.51245,5.5106,5.51191,11000000.0
2007-06-07 11:12:00,5.51087,5.51208,5.51087,5.51208,8000000.0
2007-06-07 11:13:00,5.51158,5.51212,5.50995,5.51195,15000000.0
2007-06-07 11:14:00,5.51144,5.51144,5.51019,5.51025,13000000.0
2007-06-07 11:15:00,5.51103,5.51149,5.50991,5.5114,20000000.0
2007-06-07 11:16:00,5.51139,5.51184,5.51119,5.51154,15000000.0
2007-06-07 11:17:00,5.51069,5.51122,5.50985,5.51116,18000000.0
2007-06-07 11:18:00,5.51022,5.51167,5.50989,5.51167,20000000.0
2007-06-07 11:19:00,5.51099,5.51158,5.51031,5.51108,13000000.0
2007-06-07 11:20:00,5.51269,5.51396,5.51222,5.51307,20000000.0
2007-06-07 11:21:00,5.51227,5.51312,5.51023,5.51279,18000000.0
2007-06-07 11:22:00,5.5131,5.5131,5.51091,5.51256,18000000.0
2007-06-07 11:23:00,5.51243,5.51254,5.51053,5.51209,13000000.0
2007-06-07 11:24:00,5.51228,5.51228,5.51125,5.51154,9000000.0
2007-06-07 11:25:00,5.51182,5.51207,5.51103,5.51192,8000000.0
2007-06-07 11:26:00,5.51095,5.51209,5.51034,5.51209,8000000.0
2007-06-07 11:27:00,5.51189,5.51209,5.51108,5.51108,7000000.0
2007-06-07 11:28:00,5.5123,5.5123,5.5112,5.51201,14000000.0
2007-06-07 11:29:00,5.51222,5.51222,5.51195,5.51208,16000000.0
2007-06-07 11:30:00,5.51209,5.51242,5.51158,5.51222,7000000.0
2007-06-07 11:31:00,5.51235,5.51236,5.51082,5.51221,15000000.0
2007-06-07 11:32:00,5.51212,5.51238,5.51098,5.51194,10000000.0
2007-06-07 11:33:00,5.51243,5.51256,5.51162,5.51256,8000000.0
2007-06-07 11:34:00,5.51242,5.51242,5.51133,5.51133,11000000.0
2007-06-07 11:35:00,5.51249,5.51286,5.51117,5.51286,15000000.0
2007-06-07 11:36:00,5.5131,5.51318,5.51141,5.51266,14000000.0
2007-06-07 11:37:00,5.5127,5.51344,5.51158,5.51171,11000000.0
2007-06-07 11:38:00,5.51293,5.51293,5.51176,5.51266,12000000.0
2007-06-07 11:39:00,5.5129,5.5129,5.51116,5.51271,13000000.0
2007-06-07 11:40:00,5.5128,5.51293,5.51178,5.51213,8000000.0
2007-06-07 11:41:00,5.5126,5.51298,5.5114,5.512,13000000.0
2007-06-07 11:42:00,5.51268,5.51406,5.51253,5.51326,18000000.0
2007-06-07 11:43:00,5.51364,5.51366,5.51205,5.51347,13000000.0
2007-06-07 11:44:00,5.51334,5.51342,5.51142,5.51142,14000000.0
2007-06-07 11:45:00,5.51307,5.51319,5.51174,5.51219,12000000.0
2007-06-07 11:46:00,5.51106,5.51257,5.5106,5.51201,14000000.0
2007-06-07 11:47:00,5.51256,5.51267,5.51126,5.51185,15000000.0
2007-06-07 11:48:00,5.51328,5.51346,5.51213,5.51346,9000000.0
2007-06-07 11:49:00,5.51321,5.51337,5.51172,5.51337,14000000.0
2007-06-07 11:50:00,5.51308,5.51321,5.51143,5.51245,17000000.0
2007-06-07 11:51:00,5.51244,5.51244,5.51128,5.51192,15000000.0
2007-06-07 11:52:00,5.51249,5.51249,5.51145,5.51185,15000000.0
2007-06-07 11:53:00,5.51171,5.5128,5.51142,5.51208,14000000.0
2007-06-07 11:54:00,5.51337,5.51337,5.51166,5.51232,9000000.0
2007-06-07 11:55:00,5.51261,5.51333,5.51194,5.51315,11000000.0
2007-06-07 11:56:00,5.51365,5.51476,5.51315,5.51422,13000000.0
2007-06-07 11:57:00,5.5157,5.51598,5.51372,5.51443,13000000.0
2007-06-07 11:58:00,5.51276,5.5151,5.51259,5.51449,12000000.0
2007-06-07 11:59:00,5.51494,5.51511,5.5125,5.51511,12000000.0
2007-06-07 12:00:00,5.51519,5.51532,5.5134,5.51344,12000000.0
2007-06-07 12:01:00,5.51502,5.51502,5.51246,5.51327,22000000.0
2007-06-07 12:02:00,5.51422,5.51501,5.51305,5.51501,10000000.0
2007-06-07 12:03:00,5.51449,5.51516,5.51335,5.515,18000000.0
2007-06-07 12:04:00,5.51357,5.5149,5.51335,5.51486,12000000.0
2007-06-07 12:05:00,5.51523,5.51523,5.51314,5.51488,15000000.0
2007-06-07 12:06:00,5.51513,5.51513,5.51301,5.51301,14000000.0
2007-06-07 12:07:00,5.51343,5.51416,5.51269,5.51354,15000000.0
2007-06-07 12:08:00,5.51296,5.51411,5.51232,5.5141,19000000.0
2007-06-07 12:09:00,5.5142,5.51442,5.51276,5.51282,12000000.0
2007-06-07 12:10:00,5.51463,5.51467,5.513,5.51428,23000000.0
2007-06-07 12:11:00,5.51386,5.51386,5.51187,5.51291,21000000.0
2007-06-07 12:12:00,5.51308,5.51388,5.51268,5.51303,9000000.0
2007-06-07 12:13:00,5.51449,5.51449,5.51301,5.51366,13000000.0
2007-06-07 12:14:00,5.51485,5.51635,5.51358,5.51569,15000000.0
2007-06-07 12:15:00,5.51628,5.51898,5.5156,5.51841,14000000.0
2007-06-07 12:16:00,5.51817,5.51877,5.51728,5.51859,16000000.0
2007-06-07 12:17:00,5.51815,5.51819,5.51654,5.51819,13000000.0
2007-06-07 12:18:00,5.51818,5.51843,5.51741,5.51839,9000000.0
2007-06-07 12:19:00,5.51911,5.51975,5.51798,5.51843,10000000.0
2007-06-07 12:20:00,5.5202,5.52077,5.51932,5.51995,7000000.0
2007-06-07 12:21:00,5.52025,5.52097,5.51897,5.52092,13000000.0
2007-06-07 12:22:00,5.52021,5.52021,5.51902,5.52006,10000000.0
2007-06-07 12:23:00,5.51947,5.52187,5.51947,5.52187,10000000.0
2007-06-07 12:24:00,5.52042,5.52103,5.51985,5.5204,12000000.0
2007-06-07 12:25:00,5.52016,5.52235,5.52006,5.52235,12000000.0
2007-06-07 12:26:00,5.52205,5.5237,5.52067,5.52281,20000000.0
2007-06-07 12:27:00,5.52355,5.52538,5.5234,5.52538,12000000.0
2007-06-07 12:28:00,5.52476,5.52531,5.52291,5.52481,14000000.0
2007-06-07 12:29:00,5.52384,5.52457,5.52316,5.52375,10000000.0
2007-06-07 12:30:00,5.52255,5.52356,5.52157,5.52216,19000000.0
2007-06-07 12:31:00,5.52182,5.52288,5.52166,5.52216,11000000.0
2007-06-07 12:32:00,5.5216,5.52261,5.52125,5.52261,10000000.0
2007-06-07 12:33:00,5.52325,5.52325,5.52111,5.52221,15000000.0
2007-06-07 12:34:00,5.52252,5.5227,5.52146,5.52239,16000000.0
2007-06-07 12:35:00,5.52192,5.5222,5.52109,5.5222,10000000.0
2007-06-07 12:36:00,5.52192,5.52209,5.52128,5.52142,11000000.0
2007-06-07 12:37:00,5.52243,5.52256,5.52116,5.52256,10000000.0
2007-06-07 12:38:00,5.523,5.523,5.52147,5.52254,14000000.0
2007-06-07 12:39:00,5.52275,5.52275,5.52049,5.52059,14000000.0
2007-06-07 12:40:00,5.52127,5.52174,5.52098,5.52126,11000000.0
2007-06-07 12:41:00,5.52163,5.52198,5.52063,5.52198,12000000.0
2007-06-07 12:42:00,5.52056,5.52226,5.52056,5.52201,14000000.0
2007-06-07 12:43:00,5.52238,5.52238,5.52073,5.52093,15000000.0
2007-06-07 12:44:00,5.5219,5.52217,5.52102,5.52203,16000000.0
2007-06-07 12:45:00,5.52185,5.52185,5.52026,5.52084,10000000.0
2007-06-07 12:46:00,5.52128,5.52128,5.51936,5.52058,12000000.0
2007-06-07 12:47:00,5.52144,5.52144,5.51996,5.52142,13000000.0
2007-06-07 12:48:00,5.52118,5.52144,5.51964,5.52144,12000000.0
2007-06-07 12:49:00,5.52025,5.52117,5.51985,5.52117,14000000.0
2007-06-07 12:50:00,5.51997,5.52077,5.51944,5.51944,9000000.0
2007-06-07 12:51:00,5.52094,5.52132,5.51985,5.52132,10000000.0
2007-06-07 12:52:00,5.52092,5.52092,5.51999,5.52079,22000000.0
2007-06-07 12:53:00,5.52092,5.5212,5.5189,5.5189,14000000.0
2007-06-07 12:54:00,5.52033,5.5206,5.51906,5.5198,13000000.0
2007-06-07 12:55:00,5.52109,5.52192,5.51916,5.52192,21000000.0
2007-06-07 12:56:00,5.52028,5.52219,5.52028,5.52127,18000000.0
2007-06-07 12:57:00,5.52164,5.52223,5.52107,5.52186,7000000.0
2007-06-07 12:58:00,5.52094,5.52244,5.52094,5.52228,12000000.0
2007-06-07 12:59:00,5.52199,5.5227,5.52071,5.52155,18000000.0
2007-06-07 13:00:00,5.52174,5.52239,5.5204,5.52238,14000000.0
2007-06-07 13:01:00,5.52191,5.52216,5.52108,5.52108,11000000.0
2007-06-07 13:02:00,5.52197,5.52197,5.52017,5.52144,15000000.0
2007-06-07 13:03:00,5.52216,5.52252,5.52093,5.52171,15000000.0
2007-06-07 13:04:00,5.51995,5.52235,5.5196,5.52191,16000000.0
2007-06-07 13:05:00,5.52075,5.52125,5.52062,5.52088,9000000.0
2007-06-07 13:06:00,5.52156,5.52164,5.52027,5.52081,13000000.0
2007-06-07 13:07:00,5.52211,5.52235,5.52026,5.52114,13000000.0
2007-06-07 13:08:00,5.52193,5.52263,5.52153,5.52217,10000000.0
2007-06-07 13:09:00,5.52294,5.52294,5.52122,5.5217,15000000.0
2007-06-07 13:10:00,5.52178,5.52239,5.52047,5.5217,12000000.0
2007-06-07 13:11:00,5.52176,5.52176,5.52066,5.52145,12000000.0
2007-06-07 13:12:00,5.52146,5.52146,5.51961,5.52094,12000000.0
2007-06-07 13:13:00,5.51924,5.52042,5.51885,5.52019,11000000.0
2007-06-07 13:14:00,5.51994,5.52068,5.51887,5.52068,9000000.0
2007-06-07 13:15:00,5.52105,5.52105,5.51924,5.52047,15000000.0
2007-06-07 13:16:00,5.5197,5.5197,5.51822,5.51884,15000000.0
2007-06-07 13:17:00,5.51856,5.51998,5.5183,5.51998,17000000.0
2007-06-07 13:18:00,5.51964,5.5202,5.51831,5.51898,15000000.0
2007-06-07 13:19:00,5.51951,5.51962,5.51794,5.518,15000000.0
2007-06-07 13:20:00,5.51854,5.51948,5.51765,5.51877,19000000.0
2007-06-07 13:21:00,5.51744,5.5189,5.5172,5.51797,10000000.0
2007-06-07 13:22:00,5.51757,5.51814,5.51742,5.51791,8000000.0
2007-06-07 13:23:00,5.51776,5.51857,5.51638,5.51638,15000000.0
2007-06-07 13:24:00,5.51757,5.51788,5.51653,5.51762,11000000.0
2007-06-07 13:25:00,5.51817,5.51835,5.51698,5.51785,9000000.0
2007-06-07 13:26:00,5.51752,5.51792,5.51609,5.51781,8000000.0
2007-06-07 13:27:00,5.51629,5.51834,5.51619,5.51834,15000000.0
2007-06-07 13:28:00,5.51859,5.51894,5.51703,5.51756,17000000.0
2007-06-07 13:29:00,5.51882,5.51997,5.51744,5.51997,11000000.0
2007-06-07 13:30:00,5.51991,5.51991,5.51819,5.51895,21000000.0
2007-06-07 13:31:00,5.51789,5.51945,5.51789,5.51904,11000000.0
2007-06-07 13:32:00,5.51966,5.51966,5.51856,5.51954,10000000.0
2007-06-07 13:33:00,5.51893,5.51957,5.51825,5.51952,8000000.0
2007-06-07 13:34:00,5.52023,5.52047,5.51836,5.51886,15000000.0
2007-06-07 13:35:00,5.51883,5.51965,5.51744,5.5196,13000000.0
2007-06-07 13:36:00,5.51935,5.52029,5.51874,5.51949,11000000.0
2007-06-07 13:37:00,5.52096,5.52096,5.51902,5.51935,8000000.0
2007-06-07 13:38:00,5.52057,5.52134,5.51921,5.52134,13000000.0
2007-06-07 13:39:00,5.52141,5.52141,5.52019,5.5213,7000000.0
2007-06-07 13:40:00,5.52156,5.52156,5.51994,5.52117,12000000.0
2007-06-07 13:41:00,5.52119,5.52121,5.5198,5.52109,15000000.0
2007-06-07 13:42:00,5.52144,5.52231,5.52059,5.52103,22000000.0
2007-06-07 13:43:00,5.52203,5.52269,5.52099,5.52217,13000000.0
2007-06-07 13:44:00,5.52245,5.52312,5.52142,5.5228,14000000.0
2007-06-07 13:45:00,5.52299,5.52299,5.52085,5.52168,7000000.0
2007-06-07 13:46:00,5.5215,5.52156,5.52038,5.52038,11000000.0
2007-06-07 13:47:00,5.5211,5.5211,5.51921,5.52086,11000000.0
2007-06-07 13:48:00,5.51964,5.52122,5.51913,5.52036,14000000.0
2007-06-07 13:49:00,5.52001,5.52109,5.51947,5.52066,13000000.0
2007-06-07 13:50:00,5.52139,5.52306,5.52073,5.52242,12000000.0
2007-06-07 13:51:00,5.52205,5.52317,5.52154,5.52191,11000000.0
2007-06-07 13:52:00,5.52218,5.52269,5.52091,5.52221,9000000.0
2007-06-07 13:53:00,5.52135,5.52183,5.51999,5.52067,11000000.0
2007-06-07 13:54:00,5.52026,5.52181,5.51818,5.52046,17000000.0
2007-06-07 13:55:00,5.52069,5.52108,5.51911,5.52005,22000000.0
2007-06-07 13:56:00,5.5209,5.5209,5.51951,5.5201,13000000.0
2007-06-07 13:57:00,5.52103,5.52151,5.51941,5.52035,19000000.0
2007-06-07 13:58:00,5.51954,5.52025,5.51892,5.52025,11000000.0
2007-06-07 13:59:00,5.52035,5.52035,5.51948,5.52003,7000000.0
2007-06-07 14:00:00,5.51994,5.52153,5.51992,5.52153,9000000.0
2007-06-07 14:01:00,5.52136,5.52136,5.51975,5.52017,7000000.0
2007-06-07 14:02:00,5.52095,5.52104,5.51876,5.52031,13000000.0
2007-06-07 14:03:00,5.52025,5.52029,5.51876,5.51952,17000000.0
2007-06-07 14:04:00,5.52037,5.52037,5.51906,5.51945,13000000.0
2007-06-07 14:05:00,5.52014,5.52064,5.51968,5.52037,8000000.0
2007-06-07 14:06:00,5.52058,5.52058,5.51885,5.51885,10000000.0
2007-06-07 14:07:00,5.52005,5.52015,5.51908,5.51946,10000000.0
2007-06-07 14:08:00,5.52025,5.52025,5.5187,5.51992,14000000.0
2007-06-07 14:09:00,5.52019,5.52031,5.51888,5.52031,16000000.0
2007-06-07 14:10:00,5.5197,5.52057,5.51894,5.52031,12000000.0
2007-06-07 14:11:00,5.52101,5.52166,5.51986,5.52146,14000000.0
2007-06-07 14:12:00,5.52098,5.52201,5.52063,5.52177,13000000.0
2007-06-07 14:13:00,5.52144,5.52303,5.52114,5.52303,11000000.0
2007-06-07 14:14:00,5.52272,5.52272,5.52103,5.52191,14000000.0
2007-06-07 14:15:00,5.52312,5.52312,5.52116,5.52295,11000000.0
2007-06-07 14:16:00,5.52134,5.52279,5.52134,5.52279,11000000.0
2007-06-07 14:17:00,5.5225,5.5225,5.52083,5.52154,14000000.0
2007-06-07 14:18:00,5.52207,5.5221,5.52112,5.52168,11000000.0
2007-06-07 14:19:00,5.52201,5.52218,5.52022,5.52162,8000000.0
2007-06-07 14:20:00,5.52264,5.52298,5.52198,5.52287,10000000.0
2007-06-07 14:21:00,5.52297,5.52365,5.52189,5.52321,14000000.0
2007-06-07 14:22:00,5.52277,5.52377,5.52132,5.52176,17000000.0
2007-06-07 14:23:00,5.52331,5.52331,5.52228,5.52284,8000000.0
2007-06-07 14:24:00,5.52333,5.52333,5.52146,5.52219,16000000.0
2007-06-07 14:25:00,5.5235,5.52369,5.52234,5.52253,11000000.0
2007-06-07 14:26:00,5.52334,5.5235,5.52173,5.52203,14000000.0
2007-06-07 14:27:00,5.52398,5.52411,5.52253,5.52365,8000000.0
2007-06-07 14:28:00,5.52281,5.52366,5.52247,5.52366,11000000.0
2007-06-07 14:29:00,5.52253,5.52323,5.52208,5.523,11000000.0
2007-06-07 14:30:00,5.52372,5.52444,5.5222,5.52322,14000000.0
2007-06-07 14:31:00,5.525,5.525,5.52302,5.52302,15000000.0
2007-06-07 14:32:00,5.52435,5.52515,5.52336,5.52366,9000000.0
2007-06-07 14:33:00,5.52455,5.52552,5.5229,5.5229,12000000.0
2007-06-07 14:34:00,5.52378,5.5248,5.52296,5.52363,12000000.0
2007-06-07 14:35:00,5.52356,5.52445,5.52259,5.52418,18000000.0
2007-06-07 14:36:00,5.52291,5.52398,5.52252,5.52398,12000000.0
2007-06-07 14:37:00,5.52422,5.52422,5.52241,5.52387,12000000.0
2007-06-07 14:38:00,5.52381,5.52475,5.52265,5.52455,24000000.0
2007-06-07 14:39:00,5.523,5.52404,5.52251,5.52305,12000000.0
2007-06-07 14:40:00,5.52219,5.52409,5.52219,5.52266,15000000.0
2007-06-07 14:41:00,5.52285,5.52441,5.52285,5.52421,17000000.0
2007-06-07 14:42:00,5.52381,5.52396,5.5224,5.5224,15000000.0
2007-06-07 14:43:00,5.52418,5.52419,5.52259,5.52259,9000000.0
2007-06-07 14:44:00,5.52296,5.52429,5.52283,5.52426,7000000.0
2007-06-07 14:45:00,5.52367,5.52419,5.52287,5.52333,17000000.0
2007-06-07 14:46:00,5.52381,5.52381,5.52214,5.5232,14000000.0
2007-06-07 14:47:00,5.52195,5.52355,5.52037,5.52207,16000000.0
2007-06-07 14:48:00,5.52236,5.52336,5.52062,5.52186,12000000.0
2007-06-07 14:49:00,5.52297,5.52329,5.52174,5.52282,20000000.0
2007-06-07 14:50:00,5.52153,5.52409,5.52153,5.52293,12000000.0
2007-06-07 14:51:00,5.52211,5.52342,5.52211,5.52255,12000000.0
2007-06-07 14:52:00,5.5239,5.5239,5.52214,5.52215,22000000.0
2007-06-07 14:53:00,5.52326,5.52326,5.52178,5.52304,17000000.0
2007-06-07 14:54:00,5.52249,5.52363,5.52206,5.52265,14000000.0
2007-06-07 14:55:00,5.52387,5.52387,5.52204,5.52244,20000000.0
2007-06-07 14:56:00,5.52453,5.52453,5.52275,5.52275,22000000.0
2007-06-07 14:57:00,5.52399,5.52399,5.52278,5.52278,10000000.0
2007-06-07 14:58:00,5.52373,5.52408,5.52254,5.52401,17000000.0
2007-06-07 14:59:00,5.5244,5.52515,5.5234,5.5246,12000000.0
2007-06-07 15:00:00,5.52531,5.52558,5.52198,5.52425,14000000.0
2007-06-07 15:01:00,5.52311,5.52311,5.52085,5.52151,16000000.0
2007-06-07 15:02:00,5.5228,5.5228,5.52083,5.52215,13000000.0
2007-06-07 15:03:00,5.5208,5.522,5.52058,5.52168,7000000.0
2007-06-07 15:04:00,5.52102,5.52168,5.52047,5.52139,12000000.0
2007-06-07 15:05:00,5.52032,5.52108,5.51993,5.5205,20000000.0
2007-06-07 15:06:00,5.52121,5.52121,5.51936,5.5205,9000000.0
2007-06-07 15:07:00,5.52123,5.52123,5.51958,5.51958,9000000.0
2007-06-07 15:08:00,5.52137,5.52137,5.52018,5.52058,14000000.0
2007-06-07 15:09:00,5.52144,5.5216,5.52008,5.52078,14000000.0
2007-06-07 15:10:00,5.52121,5.52248,5.52072,5.52085,15000000.0
2007-06-07 15:11:00,5.52234,5.52234,5.52054,5.52099,10000000.0
2007-06-07 15:12:00,5.52227,5.52227,5.52103,5.5214,10000000.0
2007-06-07 15:13:00,5.52265,5.52322,5.5212,5.52291,20000000.0
2007-06-07 15:14:00,5.52289,5.52289,5.52111,5.52235,10000000.0
2007-06-07 15:15:00,5.52218,5.52256,5.52093,5.52093,13000000.0
2007-06-07 15:16:00,5.52213,5.52224,5.52111,5.52187,11000000.0
2007-06-07 15:17:00,5.52294,5.5232,5.52188,5.52188,17000000.0
2007-06-07 15:18:00,5.52286,5.52286,5.52116,5.52176,11000000.0
2007-06-07 15:19:00,5.5225,5.52324,5.52121,5.52315,18000000.0
2007-06-07 15:20:00,5.523,5.52343,5.5218,5.52215,14000000.0
2007-06-07 15:21:00,5.52217,5.5236,5.52151,5.52308,15000000.0
2007-06-07 15:22:00,5.5227,5.52307,5.522,5.52211,8000000.0
2007-06-07 15:23:00,5.52372,5.52383,5.52218,5.52258,15000000.0
2007-06-07 15:24:00,5.52262,5.52311,5.52201,5.5224,12000000.0
2007-06-07 15:25:00,5.52209,5.52365,5.52209,5.52354,12000000.0
2007-06-07 15:26:00,5.52232,5.5236,5.52232,5.52276,15000000.0
2007-06-07 15:27:00,5.52383,5.52383,5.52261,5.52296,12000000.0
2007-06-07 15:28:00,5.52398,5.52453,5.52267,5.52453,12000000.0
2007-06-07 15:29:00,5.52309,5.5244,5.52282,5.52427,10000000.0
2007-06-07 15:30:00,5.52363,5.52431,5.52298,5.52371,12000000.0
2007-06-07 15:31:00,5.5231,5.5242,5.52231,5.52324,19000000.0
2007-06-07 15:32:00,5.52244,5.52396,5.52244,5.52393,7000000.0
2007-06-07 15:33:00,5.52501,5.52571,5.52421,5.52544,7000000.0
2007-06-07 15:34:00,5.52527,5.52539,5.52412,5.52476,12000000.0
2007-06-07 15:35:00,5.52454,5.52518,5.52374,5.525,17000000.0
2007-06-07 15:36:00,5.52392,5.52512,5.52348,5.52507,11000000.0
2007-06-07 15:37:00,5.52415,5.52469,5.52351,5.52353,14000000.0
2007-06-07 15:38:00,5.52289,5.52472,5.52251,5.52428,20000000.0
2007-06-07 15:39:00,5.52248,5.52342,5.52187,5.52187,8000000.0
2007-06-07 15:40:00,5.52349,5.52349,5.52189,5.52322,11000000.0
2007-06-07 15:41:00,5.52253,5.5229,5.5214,5.52172,10000000.0
2007-06-07 15:42:00,5.52098,5.52162,5.51963,5.52085,13000000.0
2007-06-07 15:43:00,5.52142,5.52235,5.51969,5.52235,14000000.0
2007-06-07 15:44:00,5.52032,5.52211,5.52032,5.52211,8000000.0
2007-06-07 15:45:00,5.52141,5.52226,5.52053,5.52213,10000000.0
2007-06-07 15:46:00,5.52185,5.52185,5.51971,5.52053,12000000.0
2007-06-07 15:47:00,5.52122,5.52122,5.5193,5.5193,18000000.0
2007-06-07 15:48:00,5.52003,5.52104,5.5199,5.52098,9000000.0
2007-06-07 15:49:00,5.52015,5.5209,5.51909,5.51914,14000000.0
2007-06-07 15:50:00,5.52067,5.52115,5.51942,5.52082,18000000.0
2007-06-07 15:51:00,5.52065,5.5207,5.51885,5.51885,8000000.0
2007-06-07 15:52:00,5.52071,5.5208,5.51919,5.51986,11000000.0
2007-06-07 15:53:00,5.5195,5.52008,5.51869,5.51942,15000000.0
2007-06-07 15:54:00,5.52098,5.52119,5.51956,5.51994,9000000.0
2007-06-07 15:55:00,5.52026,5.52145,5.52022,5.52145,9000000.0
2007-06-07 15:56:00,5.52087,5.52137,5.51905,5.51905,11000000.0
2007-06-07 15:57:00,5.52044,5.52077,5.51973,5.52001,15000000.0
2007-06-07 15:58:00,5.52044,5.52134,5.51905,5.5208,13000000.0
2007-06-07 15:59:00,5.51988,5.51994,5.51849,5.5187,15000000.0
2007-06-07 16:00:00,5.51977,5.5201,5.51874,5.51925,11000000.0
2007-06-07 16:01:00,5.51986,5.52005,5.51841,5.51934,14000000.0
2007-06-07 16:02:00,5.51832,5.52006,5.51832,5.52006,11000000.0
2007-06-07 16:03:00,5.52081,5.52093,5.51965,5.52021,8000000.0
2007-06-07 16:04:00,5.52097,5.52097,5.51931,5.51966,8000000.0
2007-06-07 16:05:00,5.5203,5.5203,5.51927,5.51999,8000000.0
2007-06-07 16:06:00,5.52096,5.52096,5.51969,5.5207,16000000.0
2007-06-07 16:07:00,5.52097,5.52097,5.51916,5.52046,18000000.0
2007-06-07 16:08:00,5.51931,5.52108,5.51931,5.51976,14000000.0
2007-06-07 16:09:00,5.52062,5.52242,5.5199,5.52217,12000000.0
2007-06-07 16:10:00,5.52225,5.52225,5.52061,5.52208,10000000.0
2007-06-07 16:11:00,5.52169,5.5222,5.52027,5.52147,13000000.0
2007-06-07 16:12:00,5.52142,5.52213,5.52078,5.52161,16000000.0
2007-06-07 16:13:00,5.52237,5.52237,5.52074,5.52099,7000000.0
2007-06-07 16:14:00,5.52049,5.52228,5.52049,5.5217,16000000.0
2007-06-07 16:15:00,5.52167,5.52186,5.51949,5.52162,15000000.0
2007-06-07 16:16:00,5.51998,5.52149,5.51984,5.52006,17000000.0
2007-06-07 16:17:00,5.52014,5.52237,5.5199,5.52237,10000000.0
2007-06-07 16:18:00,5.52099,5.52188,5.52071,5.52096,10000000.0
2007-06-07 16:19:00,5.52041,5.52154,5.51974,5.51974,12000000.0
2007-06-07 16:20:00,5.52059,5.52174,5.51992,5.52174,11000000.0
2007-06-07 16:21:00,5.52177,5.52177,5.52034,5.52034,8000000.0
2007-06-07 16:22:00,5.52211,5.52244,5.52071,5.52244,16000000.0
2007-06-07 16:23:00,5.5216,5.52203,5.52073,5.52185,11000000.0
2007-06-07 16:24:00,5.52083,5.52257,5.52083,5.52233,14000000.0
2007-06-07 16:25:00,5.52396,5.52399,5.5219,5.5219,13000000.0
2007-06-07 16:26:00,5.5217,5.52382,5.5217,5.52278,16000000.0
2007-06-07 16:27:00,5.5233,5.52364,5.52263,5.52302,20000000.0
2007-06-07 16:28:00,5.52434,5.52446,5.523,5.52446,12000000.0
2007-06-07 16:29:00,5.52433,5.52449,5.52253,5.52449,13000000.0
2007-06-07 16:30:00,5.52307,5.52388,5.52225,5.52371,17000000.0
2007-06-07 16:31:00,5.5223,5.52384,5.5223,5.52384,13000000.0
2007-06-07 16:32:00,5.52415,5.52439,5.52299,5.52439,10000000.0
2007-06-07 16:33:00,5.52521,5.5268,5.52446,5.52532,15000000.0
2007-06-07 16:34:00,5.52467,5.52672,5.52467,5.52564,9000000.0
2007-06-07 16:35:00,5.5269,5.52721,5.52534,5.52628,18000000.0
2007-06-07 16:36:00,5.52698,5.52803,5.52641,5.52803,8000000.0
2007-06-07 16:37:00,5.52745,5.52745,5.52553,5.52644,22000000.0
2007-06-07 16:38:00,5.52716,5.52762,5.52617,5.52684,14000000.0
2007-06-07 16:39:00,5.52702,5.52704,5.52561,5.5257,14000000.0
2007-06-07 16:40:00,5.52646,5.52646,5.52468,5.52499,17000000.0
2007-06-07 16:41:00,5.52617,5.52642,5.52527,5.52544,9000000.0
2007-06-07 16:42:00,5.52627,5.52703,5.52473,5.52648,13000000.0
2007-06-07 16:43:00,5.52652,5.52652,5.52525,5.52634,13000000.0
2007-06-07 16:44:00,5.526,5.5265,5.52524,5.52548,11000000.0
2007-06-07 16:45:00,5.52625,5.52695,5.52494,5.52559,18000000.0
2007-06-07 16:46:00,5.52529,5.52648,5.5252,5.52648,11000000.0
2007-06-07 16:47:00,5.52569,5.52717,5.52569,5.52717,15000000.0
2007-06-07 16:48:00,5.52685,5.52686,5.5257,5.52667,7000000.0
2007-06-07 16:49:00,5.52587,5.52754,5.52537,5.52663,16000000.0
2007-06-07 16:50:00,5.52679,5.52756,5.52598,5.5275,9000000.0
2007-06-07 16:51:00,5.52608,5.5292,5.52608,5.52818,22000000.0
2007-06-07 16:52:00,5.52816,5.52941,5.52794,5.52941,11000000.0
2007-06-07 16:53:00,5.5294,5.5294,5.52787,5.52883,12000000.0
2007-06-07 16:54:00,5.52928,5.52928,5.52675,5.52902,17000000.0
2007-06-07 16:55:00,5.52871,5.52878,5.52724,5.52762,15000000.0
2007-06-07 16:56:00,5.52869,5.52869,5.52664,5.52754,11000000.0
2007-06-07 16:57:00,5.52725,5.52842,5.52643,5.52842,8000000.0
2007-06-07 16:58:00,5.52718,5.52821,5.5264,5.52729,12000000.0
2007-06-07 16:59:00,5.52747,5.52811,5.52527,5.52577,15000000.0
2007-06-07 17:00:00,5.52569,5.52678,5.5249,5.52549,10000000.0
2007-06-07 17:01:00,5.52649,5.52676,5.52517,5.52576,10000000.0
2007-06-07 17:02:00,5.52572,5.52629,5.52478,5.52576,8000000.0
2007-06-07 17:03:00,5.52516,5.52587,5.52435,5.5252,11000000.0
2007-06-07 17:04:00,5.52516,5.52539,5.5241,5.52411,10000000.0
2007-06-07 17:05:00,5.52487,5.52493,5.52352,5.52426,18000000.0
2007-06-07 17:06:00,5.52464,5.52479,5.52342,5.52472,9000000.0
2007-06-07 17:07:00,5.52351,5.52517,5.52349,5.52517,20000000.0
2007-06-07 17:08:00,5.52458,5.52474,5.52343,5.52472,11000000.0
2007-06-07 17:09:00,5.52415,5.52415,5.52285,5.52366,14000000.0
2007-06-07 17:10:00,5.52293,5.52426,5.52254,5.52426,10000000.0
2007-06-07 17:11:00,5.52309,5.52472,5.52309,5.52395,12000000.0
2007-06-07 17:12:00,5.52569,5.52569,5.52404,5.52496,7000000.0
2007-06-07 17:13:00,5.52536,5.52608,5.52445,5.52597,13000000.0
2007-06-07 17:14:00,5.52518,5.52594,5.52441,5.52512,13000000.0
2007-06-07 17:15:00,5.52458,5.52611,5.52451,5.52611,12000000.0
2007-06-07 17:16:00,5.52577,5.52605,5.52411,5.52512,13000000.0
2007-06-07 17:17:00,5.5252,5.52558,5.52386,5.52472,12000000.0
2007-06-07 17:18:00,5.52559,5.5262,5.5244,5.52551,15000000.0
2007-06-07 17:19:00,5.52489,5.52607,5.5246,5.52574,10000000.0
2007-06-07 17:20:00,5.52597,5.52648,5.52439,5.52539,13000000.0
2007-06-07 17:21:00,5.52634,5.52634,5.52411,5.52591,17000000.0
2007-06-07 17:22:00,5.52442,5.52589,5.5243,5.52523,15000000.0
2007-06-07 17:23:00,5.52472,5.52514,5.52361,5.52507,10000000.0
2007-06-07 17:24:00,5.5252,5.52576,5.52392,5.52439,17000000.0
2007-06-07 17:25:00,5.52562,5.52657,5.52508,5.52657,11000000.0
2007-06-07 17:26:00,5.52614,5.52794,5.52597,5.52597,12000000.0
2007-06-07 17:27:00,5.52755,5.52755,5.52563,5.52705,9000000.0
2007-06-07 17:28:00,5.52691,5.52834,5.52671,5.52778,16000000.0
2007-06-07 17:29:00,5.52691,5.52743,5.52626,5.52743,9000000.0
2007-06-07 17:30:00,5.52707,5.52707,5.52533,5.52695,11000000.0
2007-06-07 17:31:00,5.52574,5.5265,5.52462,5.52568,13000000.0
2007-06-07 17:32:00,5.52631,5.52631,5.52443,5.52616,13000000.0
2007-06-07 17:33:00,5.52614,5.5263,5.5242,5.52512,11000000.0
2007-06-07 17:34:00,5.52571,5.52679,5.52466,5.52579,12000000.0
2007-06-07 17:35:00,5.52651,5.52651,5.52518,5.52607,13000000.0
2007-06-07 17:36:00,5.52609,5.52621,5.52533,5.52621,14000000.0
2007-06-07 17:37:00,5.52579,5.52613,5.525,5.52613,10000000.0
2007-06-07 17:38:00,5.52557,5.52584,5.52425,5.52456,7000000.0
2007-06-07 17:39:00,5.5251,5.52566,5.52405,5.52561,16000000.0
2007-06-07 17:40:00,5.52559,5.52585,5.52356,5.52472,17000000.0
2007-06-07 17:41:00,5.52499,5.52523,5.52398,5.52412,16000000.0
2007-06-07 17:42:00,5.52532,5.52582,5.52385,5.52582,16000000.0
2007-06-07 17:43:00,5.52443,5.5254,5.52405,5.52405,17000000.0
2007-06-07 17:44:00,5.52621,5.5265,5.52499,5.52645,8000000.0
2007-06-07 17:45:00,5.52653,5.52653,5.52552,5.52635,11000000.0
2007-06-07 17:46:00,5.52467,5.52643,5.52467,5.52589,9000000.0
2007-06-07 17:47:00,5.52578,5.52628,5.52466,5.52466,19000000.0
2007-06-07 17:48:00,5.52549,5.52585,5.52437,5.52538,16000000.0
2007-06-07 17:49:00,5.52637,5.5267,5.52507,5.52587,15000000.0
2007-06-07 17:50:00,5.52588,5.52672,5.52529,5.52672,11000000.0
2007-06-07 17:51:00,5.52656,5.52656,5.5252,5.52603,9000000.0
2007-06-07 17:52:00,5.52592,5.52632,5.52499,5.52594,11000000.0
2007-06-07 17:53:00,5.52697,5.52697,5.52585,5.52654,9000000.0
2007-06-07 17:54:00,5.52696,5.52696,5.52549,5.52696,10000000.0
2007-06-07 17:55:00,5.52718,5.52721,5.52593,5.52692,10000000.0
2007-06-07 17:56:00,5.52599,5.5272,5.52537,5.52672,16000000.0
2007-06-07 17:57:00,5.52711,5.52712,5.52529,5.52688,14000000.0
2007-06-07 17:58:00,5.52695,5.52756,5.5255,5.52632,24000000.0
2007-06-07 17:59:00,5.52718,5.52767,5.52618,5.52618,11000000.0
2007-06-07 18:00:00,5.52722,5.52796,5.52707,5.52796,10000000.0
2007-06-07 18:01:00,5.5282,5.52944,5.52745,5.52845,14000000.0
2007-06-07 18:02:00,5.5293,5.5293,5.52725,5.52804,12000000.0
2007-06-07 18:03:00,5.52728,5.52837,5.52561,5.52565,17000000.0
2007-06-07 18:04:00,5.52723,5.52797,5.52574,5.52675,15000000.0
2007-06-07 18:05:00,5.52777,5.52877,5.52738,5.52875,15000000.0
2007-06-07 18:06:00,5.52765,5.52833,5.52691,5.52771,15000000.0
2007-06-07 18:07:00,5.52859,5.52902,5.52691,5.52849,16000000.0
2007-06-07 18:08:00,5.52876,5.52876,5.52747,5.52846,16000000.0
2007-06-07 18:09:00,5.52974,5.53029,5.52807,5.52903,12000000.0
2007-06-07 18:10:00,5.5306,5.5306,5.52843,5.52897,17000000.0
2007-06-07 18:11:00,5.52972,5.53018,5.52775,5.52775,16000000.0
2007-06-07 18:12:00,5.52886,5.52934,5.52754,5.5289,13000000.0
2007-06-07 18:13:00,5.52972,5.53003,5.52854,5.52907,17000000.0
2007-06-07 18:14:00,5.52949,5.53175,5.52843,5.53096,13000000.0
2007-06-07 18:15:00,5.5295,5.53204,5.5295,5.52972,13000000.0
2007-06-07 18:16:00,5.53072,5.53271,5.53064,5.53196,15000000.0
2007-06-07 18:17:00,5.53297,5.53303,5.53063,5.53204,16000000.0
2007-06-07 18:18:00,5.53143,5.53231,5.5309,5.53231,18000000.0
2007-06-07 18:19:00,5.53188,5.53246,5.53037,5.5318,12000000.0
2007-06-07 18:20:00,5.53016,5.53131,5.52923,5.52955,16000000.0
2007-06-07 18:21:00,5.52994,5.53048,5.52862,5.53,19000000.0
2007-06-07 18:22:00,5.53015,5.531,5.52964,5.5305,20000000.0
2007-06-07 18:23:00,5.52996,5.53071,5.52922,5.52983,16000000.0
2007-06-07 18:24:00,5.53013,5.53124,5.53001,5.53124,14000000.0
2007-06-07 18:25:00,5.53041,5.5328,5.53041,5.53167,18000000.0
2007-06-07 18:26:00,5.53249,5.53249,5.53156,5.5319,9000000.0
2007-06-07 18:27:00,5.53239,5.53301,5.53168,5.53251,16000000.0
2007-06-07 18:28:00,5.53283,5.53319,5.53207,5.53293,11000000.0
2007-06-07 18:29:00,5.5323,5.53332,5.53196,5.53232,15000000.0
2007-06-07 18:30:00,5.53252,5.53299,5.53183,5.5328,14000000.0
2007-06-07 18:31:00,5.53363,5.53363,5.53234,5.53242,19000000.0
2007-06-07 18:32:00,5.53155,5.53389,5.53155,5.53347,13000000.0
2007-06-07 18:33:00,5.53322,5.53352,5.53237,5.53281,13000000.0
2007-06-07 18:34:00,5.53381,5.53477,5.53294,5.53477,9000000.0
2007-06-07 18:35:00,5.53433,5.53491,5.53308,5.53436,14000000.0
2007-06-07 18:36:00,5.53435,5.53483,5.53346,5.53346,12000000.0
2007-06-07 18:37:00,5.53502,5.53554,5.53415,5.53544,13000000.0
2007-06-07 18:38:00,5.53524,5.53575,5.53374,5.53575,17000000.0
2007-06-07 18:39:00,5.53602,5.53711,5.53508,5.53548,18000000.0
2007-06-07 18:40:00,5.53607,5.53671,5.53523,5.53647,14000000.0
2007-06-07 18:41:00,5.53679,5.53679,5.53479,5.53656,18000000.0
2007-06-07 18:42:00,5.5362,5.53636,5.53519,5.53636,14000000.0
2007-06-07 18:43:00,5.53613,5.53659,5.53499,5.53625,14000000.0
2007-06-07 18:44:00,5.53622,5.53666,5.53514,5.5366,12000000.0
2007-06-07 18:45:00,5.53583,5.53681,5.53551,5.53631,17000000.0
2007-06-07 18:46:00,5.53568,5.53656,5.53472,5.53559,15000000.0
2007-06-07 18:47:00,5.53693,5.53717,5.53598,5.53625,16000000.0
2007-06-07 18:48:00,5.53647,5.53822,5.53637,5.53792,11000000.0
2007-06-07 18:49:00,5.53763,5.53858,5.53733,5.53767,8000000.0
2007-06-07 18:50:00,5.53884,5.53955,5.53852,5.53954,16000000.0
2007-06-07 18:51:00,5.54008,5.54008,5.53783,5.53884,19000000.0
2007-06-07 18:52:00,5.53997,5.54026,5.53884,5.54009,10000000.0
2007-06-07 18:53:00,5.53896,5.54007,5.5387,5.53963,10000000.0
2007-06-07 18:54:00,5.53852,5.53978,5.53769,5.53978,11000000.0
2007-06-07 18:55:00,5.53955,5.53955,5.5382,5.53915,8000000.0
2007-06-07 18:56:00,5.5392,5.53943,5.53812,5.53938,16000000.0
2007-06-07 18:57:00,5.53946,5.53988,5.53886,5.53981,8000000.0
2007-06-07 18:58:00,5.53955,5.54034,5.53862,5.54031,13000000.0
2007-06-07 18:59:00,5.53948,5.53968,5.53856,5.53863,17000000.0
2007-06-07 19:00:00,5.53882,5.54047,5.53798,5.54047,13000000.0
2007-06-07 19:01:00,5.53966,5.53997,5.53861,5.53948,12000000.0
2007-06-07 19:02:00,5.53787,5.53937,5.53751,5.53857,16000000.0
2007-06-07 19:03:00,5.53853,5.53875,5.5365,5.53686,17000000.0
2007-06-07 19:04:00,5.53695,5.53695,5.53539,5.53637,12000000.0
2007-06-07 19:05:00,5.53695,5.53723,5.53481,5.53639,17000000.0
2007-06-07 19:06:00,5.53669,5.53691,5.53588,5.53691,7000000.0
2007-06-07 19:07:00,5.53709,5.53709,5.5352,5.53554,20000000.0
2007-06-07 19:08:00,5.53609,5.53725,5.53603,5.53691,21000000.0
2007-06-07 19:09:00,5.53603,5.53701,5.53537,5.53566,16000000.0
2007-06-07 19:10:00,5.53762,5.53804,5.53606,5.53606,14000000.0
2007-06-07 19:11:00,5.53707,5.53707,5.53579,5.53606,12000000.0
2007-06-07 19:12:00,5.5371,5.53772,5.53626,5.5377,18000000.0
2007-06-07 19:13:00,5.53695,5.53773,5.53641,5.53771,14000000.0
2007-06-07 19:14:00,5.53791,5.53804,5.53642,5.53719,18000000.0
2007-06-07 19:15:00,5.5363,5.53779,5.5363,5.53779,9000000.0
2007-06-07 19:16:00,5.5378,5.53864,5.537,5.53864,12000000.0
2007-06-07 19:17:00,5.53824,5.53951,5.53799,5.5392,14000000.0
2007-06-07 19:18:00,5.53963,5.53993,5.53625,5.53993,16000000.0
2007-06-07 19:19:00,5.53902,5.53956,5.53768,5.5384,7000000.0
2007-06-07 19:20:00,5.53857,5.5395,5.53811,5.53814,8000000.0
2007-06-07 19:21:00,5.53913,5.5395,5.53797,5.53867,18000000.0
2007-06-07 19:22:00,5.53911,5.53911,5.53715,5.53753,9000000.0
2007-06-07 19:23:00,5.53788,5.53788,5.53675,5.53711,10000000.0
2007-06-07 19:24:00,5.53834,5.53836,5.53717,5.53816,11000000.0
2007-06-07 19:25:00,5.53746,5.53807,5.53634,5.53794,17000000.0
2007-06-07 19:26:00,5.53702,5.53777,5.53598,5.53777,11000000.0
2007-06-07 19:27:00,5.53844,5.53898,5.53695,5.53872,13000000.0
2007-06-07 19:28:00,5.539,5.53912,5.53662,5.53662,10000000.0
2007-06-07 19:29:00,5.53735,5.53779,5.53663,5.53779,11000000.0
2007-06-07 19:30:00,5.53641,5.53752,5.53631,5.53742,12000000.0
2007-06-07 19:31:00,5.53693,5.53701,5.53572,5.53609,8000000.0
2007-06-07 19:32:00,5.53636,5.53764,5.53592,5.53764,11000000.0
2007-06-07 19:33:00,5.53847,5.53886,5.53716,5.53816,13000000.0
2007-06-07 19:34:00,5.53865,5.5392,5.53767,5.53845,12000000.0
2007-06-07 19:35:00,5.53821,5.53919,5.53777,5.53861,13000000.0
2007-06-07 19:36:00,5.5389,5.53898,5.53801,5.5381,12000000.0
2007-06-07 19:37:00,5.53907,5.54003,5.53841,5.53992,8000000.0
2007-06-07 19:38:00,5.54007,5.54052,5.53889,5.54003,20000000.0
2007-06-07 19:39:00,5.54092,5.54092,5.53931,5.54051,11000000.0
2007-06-07 19:40:00,5.54033,5.54046,5.53907,5.53997,11000000.0
2007-06-07 19:41:00,5.53986,5.54074,5.53952,5.54047,9000000.0
2007-06-07 19:42:00,5.53982,5.54015,5.53871,5.53994,10000000.0
2007-06-07 19:43:00,5.53956,5.53988,5.5383,5.53988,14000000.0
2007-06-07 19:44:00,5.5397,5.5397,5.53851,5.5389,15000000.0
2007-06-07 19:45:00,5.53889,5.53971,5.53838,5.53967,12000000.0
2007-06-07 19:46:00,5.53997,5.53997,5.53773,5.5382,11000000.0
2007-06-07 19:47:00,5.53829,5.5386,5.53732,5.5386,10000000.0
2007-06-07 19:48:00,5.53823,5.53893,5.53781,5.53845,9000000.0
2007-06-07 19:49:00,5.5391,5.5391,5.53709,5.53876,16000000.0
2007-06-07 19:50:00,5.53839,5.53907,5.53783,5.53907,10000000.0
2007-06-07 19:51:00,5.53859,5.53893,5.53781,5.53781,11000000.0
2007-06-07 19:52:00,5.53844,5.53959,5.53812,5.53922,19000000.0
2007-06-07 19:53:00,5.53873,5.53964,5.5381,5.53845,19000000.0
2007-06-07 19:54:00,5.53771,5.53953,5.53771,5.53939,14000000.0
2007-06-07 19:55:00,5.53904,5.5404,5.5381,5.5404,16000000.0
2007-06-07 19:56:00,5.5393,5.54037,5.53861,5.53996,12000000.0
2007-06-07 19:57:00,5.54024,5.54109,5.53925,5.54001,14000000.0
2007-06-07 19:58:00,5.54053,5.54092,5.53901,5.54092,13000000.0
2007-06-07 19:59:00,5.53987,5.54075,5.53878,5.53878,10000000.0
2007-06-07 20:00:00,5.53929,5.54033,5.53888,5.54033,15000000.0
2007-06-07 20:01:00,5.53959,5.53981,5.53857,5.53871,14000000.0
2007-06-07 20:02:00,5.53812,5.53904,5.53793,5.53799,8000000.0
2007-06-07 20:03:00,5.53749,5.53907,5.53716,5.53907,13000000.0
2007-06-07 20:04:00,5.53845,5.53953,5.53779,5.53953,12000000.0
2007-06-07 20:05:00,5.53859,5.53884,5.53793,5.53858,11000000.0
2007-06-07 20:06:00,5.53904,5.53904,5.53757,5.53807,10000000.0
2007-06-07 20:07:00,5.53845,5.53914,5.53728,5.53914,13000000.0
2007-06-07 20:08:00,5.53785,5.53986,5.53785,5.5386,16000000.0
2007-06-07 20:09:00,5.5396,5.53965,5.53791,5.53965,17000000.0
2007-06-07 20:10:00,5.5392,5.53999,5.53864,5.53981,10000000.0
2007-06-07 20:11:00,5.53906,5.5392,5.5383,5.53896,13000000.0
2007-06-07 20:12:00,5.5389,5.5398,5.53857,5.53957,15000000.0
2007-06-07 20:13:00,5.53847,5.53905,5.53729,5.53812,13000000.0
2007-06-07 20:14:00,5.53766,5.53882,5.53745,5.53882,8000000.0
2007-06-07 20:15:00,5.53814,5.53882,5.53751,5.53751,10000000.0
2007-06-07 20:16:00,5.53826,5.53952,5.53759,5.53829,14000000.0
2007-06-07 20:17:00,5.53875,5.53908,5.53769,5.53769,13000000.0
2007-06-07 20:18:00,5.53911,5.53923,5.5371,5.5371,7000000.0
2007-06-07 20:19:00,5.53779,5.53818,5.53698,5.53698,11000000.0
2007-06-07 20:20:00,5.53773,5.53865,5.53731,5.53795,19000000.0
2007-06-07 20:21:00,5.53771,5.53819,5.53708,5.53819,11000000.0
2007-06-07 20:22:00,5.53775,5.53793,5.53685,5.53779,11000000.0
2007-06-07 20:23:00,5.53771,5.53804,5.53636,5.53756,13000000.0
2007-06-07 20:24:00,5.53832,5.53832,5.53733,5.5383,9000000.0
2007-06-07 20:25:00,5.5368,5.5382,5.5368,5.53757,18000000.0
2007-06-07 20:26:00,5.53672,5.5383,5.53672,5.5383,7000000.0
2007-06-07 20:27:00,5.53841,5.53841,5.53664,5.53758,9000000.0
2007-06-07 20:28:00,5.53754,5.53838,5.53648,5.53648,13000000.0
2007-06-07 20:29:00,5.53715,5.53826,5.53707,5.53826,14000000.0
2007-06-07 20:30:00,5.53736,5.53809,5.53702,5.53725,16000000.0
2007-06-07 20:31:00,5.53757,5.53852,5.53677,5.53808,22000000.0
2007-06-07 20:32:00,5.53839,5.53846,5.53744,5.53744,12000000.0
2007-06-07 20:33:00,5.53798,5.53822,5.53694,5.53802,13000000.0
2007-06-07 20:34:00,5.53796,5.53814,5.5368,5.53775,15000000.0
2007-06-07 20:35:00,5.53705,5.5376,5.53603,5.53668,16000000.0
2007-06-07 20:36:00,5.53702,5.53725,5.53589,5.53725,15000000.0
2007-06-07 20:37:00,5.53657,5.5374,5.53524,5.53633,14000000.0
2007-06-07 20:38:00,5.53649,5.53666,5.53498,5.53573,13000000.0
2007-06-07 20:39:00,5.53632,5.53649,5.53529,5.53609,18000000.0
2007-06-07 20:40:00,5.53658,5.53676,5.53499,5.53676,14000000.0
2007-06-07 20:41:00,5.53592,5.53659,5.53507,5.53607,18000000.0
2007-06-07 20:42:00,5.53615,5.53721,5.53541,5.5366,12000000.0
2007-06-07 20:43:00,5.53717,5.53717,5.5355,5.5364,18000000.0
2007-06-07 20:44:00,5.53662,5.5372,5.53583,5.53686,18000000.0
2007-06-07 20:45:00,5.53672,5.53672,5.5351,5.53615,11000000.0
2007-06-07 20:46:00,5.53615,5.53695,5.53528,5.53644,18000000.0
2007-06-07 20:47:00,5.53507,5.53664,5.53507,5.53657,20000000.0
2007-06-07 20:48:00,5.53619,5.53644,5.53511,5.53539,17000000.0
2007-06-07 20:49:00,5.53637,5.53642,5.53564,5.53639,16000000.0
2007-06-07 20:50:00,5.53573,5.53659,5.53561,5.53604,8000000.0
2007-06-07 20:51:00,5.53643,5.53649,5.53544,5.53601,8000000.0
2007-06-07 20:52:00,5.53572,5.53605,5.53442,5.53549,12000000.0
2007-06-07 20:53:00,5.53599,5.53634,5.53447,5.53453,16000000.0
2007-06-07 20:54:00,5.53675,5.53713,5.53531,5.53531,15000000.0
2007-06-07 20:55:00,5.53604,5.53704,5.53574,5.53674,16000000.0
2007-06-07 20:56:00,5.53705,5.53751,5.53616,5.53721,7000000.0
2007-06-07 20:57:00,5.53736,5.53753,5.53608,5.53732,14000000.0
2007-06-07 20:58:00,5.53705,5.53744,5.53632,5.53744,10000000.0
2007-06-07 20:59:00,5.53751,5.53751,5.53628,5.53749,11000000.0
2007-06-07 21:00:00,5.53746,5.53791,5.53634,5.53774,14000000.0
2007-06-07 21:01:00,5.53673,5.53734,5.53607,5.53729,12000000.0
2007-06-07 21:02:00,5.53692,5.53756,5.536,5.53658,17000000.0
2007-06-07 21:03:00,5.53633,5.53733,5.53599,5.5364,11000000.0
2007-06-07 21:04:00,5.53704,5.53711,5.53598,5.53693,10000000.0
2007-06-07 21:05:00,5.53729,5.53761,5.53587,5.53761,8000000.0
2007-06-07 21:06:00,5.53753,5.53753,5.53642,5.53737,13000000.0
2007-06-07 21:07:00,5.53627,5.53796,5.53627,5.53796,14000000.0
2007-06-07 21:08:00,5.53725,5.5376,5.53645,5.53738,8000000.0
2007-06-07 21:09:00,5.53621,5.53792,5.53621,5.53738,13000000.0
2007-06-07 21:10:00,5.53691,5.53768,5.53612,5.53768,17000000.0
2007-06-07 21:11:00,5.53773,5.53792,5.53665,5.53681,15000000.0
2007-06-07 21:12:00,5.53744,5.53794,5.53693,5.53706,11000000.0
2007-06-07 21:13:00,5.53691,5.53785,5.53665,5.53721,12000000.0
2007-06-07 21:14:00,5.53734,5.53808,5.53683,5.53688,14000000.0
2007-06-07 21:15:00,5.53789,5.53789,5.53619,5.53619,13000000.0
2007-06-07 21:16:00,5.53655,5.53819,5.53655,5.53665,12000000.0
2007-06-07 21:17:00,5.53808,5.53808,5.53647,5.53715,16000000.0
2007-06-07 21:18:00,5.53779,5.53779,5.53662,5.53679,15000000.0
2007-06-07 21:19:00,5.53809,5.53809,5.53669,5.53718,15000000.0
2007-06-07 21:20:00,5.53771,5.53771,5.5367,5.5369,8000000.0
2007-06-07 21:21:00,5.53767,5.53767,5.53628,5.53674,17000000.0
2007-06-07 21:22:00,5.53684,5.53752,5.53631,5.53715,11000000.0
2007-06-07 21:23:00,5.53597,5.53721,5.53557,5.53648,23000000.0
2007-06-07 21:24:00,5.53657,5.53726,5.53627,5.53676,13000000.0
2007-06-07 21:25:00,5.53708,5.53744,5.53593,5.53638,15000000.0
2007-06-07 21:26:00,5.53626,5.53742,5.53626,5.53635,10000000.0
2007-06-07 21:27:00,5.53783,5.53783,5.53664,5.5374,10000000.0
2007-06-07 21:28:00,5.53798,5.53798,5.53685,5.53689,13000000.0
2007-06-07 21:29:00,5.53693,5.53809,5.53633,5.53707,10000000.0
2007-06-07 21:30:00,5.53666,5.53886,5.53666,5.53818,16000000.0
2007-06-07 21:31:00,5.53874,5.53898,5.53783,5.538,18000000.0
2007-06-07 21:32:00,5.53873,5.53873,5.53733,5.5383,15000000.0
2007-06-07 21:33:00,5.53855,5.53855,5.53636,5.53788,13000000.0
2007-06-07 21:34:00,5.53901,5.53905,5.53727,5.53798,9000000.0
2007-06-07 21:35:00,5.53902,5.53902,5.53727,5.53824,8000000.0
2007-06-07 21:36:00,5.53799,5.53848,5.53693,5.53848,18000000.0
2007-06-07 21:37:00,5.53832,5.53855,5.5383,5.53835,22000000.0
2007-06-07 21:38:00,5.53758,5.53829,5.53706,5.53734,9000000.0
2007-06-07 21:39:00,5.53889,5.53889,5.53761,5.53828,11000000.0
2007-06-07 21:40:00,5.53801,5.53876,5.53759,5.53876,19000000.0
2007-06-07 21:41:00,5.53917,5.53919,5.53891,5.53899,12000000.0
2007-06-07 21:42:00,5.53895,5.53902,5.53793,5.53817,11000000.0
2007-06-07 21:43:00,5.53794,5.53905,5.53793,5.53793,14000000.0
2007-06-07 21:44:00,5.53892,5.53939,5.53796,5.53915,13000000.0
2007-06-07 21:45:00,5.53869,5.539,5.53746,5.53865,12000000.0
2007-06-07 21:46:00,5.53798,5.53861,5.53755,5.53766,14000000.0
2007-06-07 21:47:00,5.5374,5.53756,5.53721,5.5373,17000000.0
2007-06-07 21:48:00,5.53889,5.53894,5.53732,5.53732,16000000.0
2007-06-07 21:49:00,5.53779,5.53894,5.53745,5.53875,14000000.0
2007-06-07 21:50:00,5.53811,5.53862,5.53762,5.53849,13000000.0
2007-06-07 21:51:00,5.53853,5.53892,5.5373,5.53892,14000000.0
2007-06-07 21:52:00,5.53733,5.53793,5.53733,5.53793,17000000.0
2007-06-07 21:53:00,5.53782,5.53881,5.53757,5.53807,27000000.0
2007-06-07 21:54:00,5.53825,5.53834,5.53785,5.5379,10000000.0
2007-06-07 21:55:00,5.53709,5.53851,5.53691,5.53851,8000000.0
2007-06-07 21:56:00,5.53689,5.53689,5.53658,5.53664,16000000.0
2007-06-07 21:57:00,5.53845,5.53862,5.5379,5.53795,18000000.0
2007-06-07 21:58:00,5.53807,5.53839,5.53675,5.53839,18000000.0
2007-06-07 21:59:00,5.53859,5.53908,5.53755,5.53908,17000000.0
2007-06-07 22:00:00,5.538,5.53938,5.53778,5.53917,9000000.0
2007-06-07 22:01:00,5.53713,5.53868,5.53713,5.5377,22000000.0
2007-06-07 22:02:00,5.53737,5.53821,5.53714,5.53768,11000000.0
2007-06-07 22:03:00,5.53755,5.53856,5.5371,5.5371,16000000.0
2007-06-07 22:04:00,5.53734,5.53776,5.53696,5.53744,12000000.0
2007-06-07 22:05:00,5.53721,5.53877,5.53701,5.53877,7000000.0
2007-06-07 22:06:00,5.53809,5.53863,5.53722,5.53863,15000000.0
2007-06-07 22:07:00,5.53806,5.53925,5.53737,5.5381,19000000.0
2007-06-07 22:08:00,5.53801,5.53859,5.53757,5.53774,11000000.0
2007-06-07 22:09:00,5.53797,5.53823,5.53764,5.53767,10000000.0
2007-06-07 22:10:00,5.53825,5.53902,5.53802,5.53902,10000000.0
2007-06-07 22:11:00,5.53797,5.53903,5.53797,5.53835,18000000.0
2007-06-07 22:12:00,5.5378,5.5387,5.5378,5.53827,11000000.0
2007-06-07 22:13:00,5.53811,5.53902,5.53787,5.53839,14000000.0
2007-06-07 22:14:00,5.53855,5.54003,5.53781,5.5388,24000000.0
2007-06-07 22:15:00,5.53834,5.53877,5.53739,5.53842,13000000.0
2007-06-07 22:16:00,5.53822,5.53884,5.53757,5.53832,13000000.0
2007-06-07 22:17:00,5.53816,5.53872,5.53764,5.53764,8000000.0
2007-06-07 22:18:00,5.53843,5.53857,5.53707,5.53788,13000000.0
2007-06-07 22:19:00,5.53813,5.53887,5.53716,5.5386,14000000.0
2007-06-07 22:20:00,5.53849,5.53953,5.53808,5.5386,21000000.0
2007-06-07 22:21:00,5.5386,5.53935,5.53756,5.53827,13000000.0
2007-06-07 22:22:00,5.5388,5.5388,5.53807,5.53849,12000000.0
2007-06-07 22:23:00,5.53823,5.53904,5.53778,5.53844,18000000.0
2007-06-07 22:24:00,5.5387,5.53898,5.53812,5.53812,14000000.0
2007-06-07 22:25:00,5.53866,5.53933,5.53817,5.53835,13000000.0
2007-06-07 22:26:00,5.53888,5.53926,5.53804,5.53822,13000000.0
2007-06-07 22:27:00,5.53851,5.53907,5.53724,5.53791,16000000.0
2007-06-07 22:28:00,5.53705,5.53798,5.53663,5.53747,13000000.0
2007-06-07 22:29:00,5.53754,5.53848,5.53725,5.53796,21000000.0
2007-06-07 22:30:00,5.53796,5.53911,5.53735,5.53876,17000000.0
2007-06-07 22:31:00,5.53951,5.53951,5.53708,5.5381,10000000.0
2007-06-07 22:32:00,5.53801,5.53876,5.53761,5.5387,13000000.0
2007-06-07 22:33:00,5.53897,5.53904,5.53763,5.53855,13000000.0
2007-06-07 22:34:00,5.53868,5.53868,5.53693,5.53814,13000000.0
2007-06-07 22:35:00,5.53786,5.53823,5.53716,5.53823,19000000.0
2007-06-07 22:36:00,5.53878,5.53878,5.53711,5.53751,14000000.0
2007-06-07 22:37:00,5.53771,5.53826,5.53697,5.5381,17000000.0
2007-06-07 22:38:00,5.53825,5.5386,5.53715,5.53754,9000000.0
2007-06-07 22:39:00,5.53744,5.53853,5.5373,5.53757,20000000.0
2007-06-07 22:40:00,5.53759,5.53813,5.53707,5.53733,13000000.0
2007-06-07 22:41:00,5.53731,5.53767,5.53679,5.53703,13000000.0
2007-06-07 22:42:00,5.53838,5.53866,5.53743,5.53785,10000000.0
2007-06-07 22:43:00,5.53855,5.53919,5.53772,5.53772,15000000.0
2007-06-07 22:44:00,5.53745,5.53835,5.53616,5.53656,16000000.0
2007-06-07 22:45:00,5.53787,5.53794,5.53625,5.53637,14000000.0
2007-06-07 22:46:00,5.53669,5.53799,5.53613,5.53678,12000000.0
2007-06-07 22:47:00,5.53609,5.53679,5.53589,5.53607,7000000.0
2007-06-07 22:48:00,5.53588,5.53674,5.53515,5.5356,16000000.0
2007-06-07 22:49:00,5.53615,5.53665,5.53586,5.53586,10000000.0
2007-06-07 22:50:00,5.53589,5.53689,5.53489,5.53689,15000000.0
2007-06-07 22:51:00,5.53654,5.5369,5.53528,5.53614,17000000.0
2007-06-07 22:52:00,5.53665,5.53696,5.53572,5.53582,10000000.0
2007-06-07 22:53:00,5.53668,5.5376,5.53571,5.5376,20000000.0
2007-06-07 22:54:00,5.53732,5.53732,5.53567,5.53567,10000000.0
2007-06-07 22:55:00,5.53607,5.53707,5.53541,5.536,12000000.0
2007-06-07 22:56:00,5.53707,5.53707,5.53639,5.53639,9000000.0
2007-06-07 22:57:00,5.53551,5.53679,5.53551,5.53631,18000000.0
2007-06-07 22:58:00,5.53644,5.53682,5.53571,5.53682,13000000.0
2007-06-07 22:59:00,5.53599,5.53665,5.53555,5.53555,10000000.0
2007-06-07 23:00:00,5.53663,5.53663,5.53546,5.53577,17000000.0
2007-06-07 23:01:00,5.53581,5.53662,5.53521,5.53565,13000000.0
2007-06-07 23:02:00,5.53586,5.53595,5.53532,5.53557,7000000.0
2007-06-07 23:03:00,5.53618,5.53651,5.53547,5.53586,16000000.0
2007-06-07 23:04:00,5.53652,5.53705,5.53581,5.53605,12000000.0
2007-06-07 23:05:00,5.53608,5.53685,5.53566,5.53583,11000000.0
2007-06-07 23:06:00,5.53559,5.53632,5.53508,5.53508,11000000.0
2007-06-07 23:07:00,5.53558,5.53655,5.53513,5.5352,13000000.0
2007-06-07 23:08:00,5.53591,5.53651,5.53536,5.53604,20000000.0
2007-06-07 23:09:00,5.5357,5.53632,5.5353,5.53588,16000000.0
2007-06-07 23:10:00,5.53501,5.53643,5.53501,5.53568,16000000.0
2007-06-07 23:11:00,5.53572,5.53576,5.53481,5.53497,10000000.0
2007-06-07 23:12:00,5.53521,5.536,5.53515,5.536,12000000.0
2007-06-07 23:13:00,5.53571,5.5361,5.53472,5.53602,16000000.0
2007-06-07 23:14:00,5.53498,5.53608,5.53498,5.53599,9000000.0
2007-06-07 23:15:00,5.53474,5.53566,5.53459,5.53487,9000000.0
2007-06-07 23:16:00,5.53603,5.53603,5.53442,5.53516,18000000.0
2007-06-07 23:17:00,5.53621,5.53621,5.53512,5.53613,8000000.0
2007-06-07 23:18:00,5.53473,5.53624,5.53473,5.53624,10000000.0
2007-06-07 23:19:00,5.53514,5.53635,5.53514,5.53578,9000000.0
2007-06-07 23:20:00,5.53534,5.53646,5.53534,5.53618,17000000.0
2007-06-07 23:21:00,5.53609,5.53682,5.53587,5.53609,11000000.0
2007-06-07 23:22:00,5.53655,5.53712,5.53587,5.53616,12000000.0
2007-06-07 23:23:00,5.53656,5.53756,5.5364,5.53731,12000000.0
2007-06-07 23:24:00,5.53682,5.53794,5.53677,5.53792,12000000.0
2007-06-07 23:25:00,5.53703,5.53807,5.53703,5.5376,9000000.0
2007-06-07 23:26:00,5.53739,5.53819,5.53719,5.53719,14000000.0
2007-06-07 23:27:00,5.5379,5.53816,5.53703,5.53791,17000000.0
2007-06-07 23:28:00,5.5364,5.53755,5.5364,5.5368,15000000.0
2007-06-07 23:29:00,5.53842,5.53862,5.53757,5.53821,11000000.0
2007-06-07 23:30:00,5.53812,5.53834,5.53732,5.53747,14000000.0
2007-06-07 23:31:00,5.53815,5.53842,5.5375,5.53771,7000000.0
2007-06-07 23:32:00,5.5384,5.53859,5.53742,5.53787,15000000.0
2007-06-07 23:33:00,5.53778,5.53841,5.53709,5.53841,7000000.0
2007-06-07 23:34:00,5.53758,5.53794,5.53681,5.53681,10000000.0
2007-06-07 23:35:00,5.5372,5.53752,5.53661,5.53686,12000000.0
2007-06-07 23:36:00,5.53778,5.53795,5.53608,5.5377,10000000.0
2007-06-07 23:37:00,5.53753,5.53783,5.53661,5.537,14000000.0
2007-06-07 23:38:00,5.53764,5.53816,5.53657,5.5377,17000000.0
2007-06-07 23:39:00,5.53847,5.53871,5.53804,5.53804,9000000.0
2007-06-07 23:40:00,5.53826,5.53849,5.53746,5.53746,12000000.0
2007-06-07 23:41:00,5.53849,5.53957,5.53798,5.53849,9000000.0
2007-06-07 23:42:00,5.53871,5.53918,5.53792,5.53892,15000000.0
2007-06-07 23:43:00,5.53907,5.54004,5.53855,5.53961,13000000.0
2007-06-07 23:44:00,5.5399,5.5399,5.53912,5.53912,8000000.0
2007-06-07 23:45:00,5.53842,5.53938,5.53823,5.53911,12000000.0
2007-06-07 23:46:00,5.53892,5.53898,5.53873,5.53882,20000000.0
2007-06-07 23:47:00,5.53883,5.53916,5.53802,5.53867,19000000.0
2007-06-07 23:48:00,5.53867,5.53943,5.5384,5.53899,14000000.0
2007-06-07 23:49:00,5.53861,5.53957,5.53823,5.53852,12000000.0
2007-06-07 23:50:00,5.53796,5.53908,5.53781,5.5384,10000000.0
2007-06-07 23:51:00,5.53858,5.53918,5.53795,5.53795,14000000.0
2007-06-07 23:52:00,5.53814,5.53817,5.53741,5.53741,13000000.0
2007-06-07 23:53:00,5.53821,5.53881,5.53737,5.53744,16000000.0
2007-06-07 23:54:00,5.53863,5.53926,5.53801,5.53887,13000000.0
2007-06-07 23:55:00,5.53869,5.53944,5.53834,5.53834,16000000.0
2007-06-07 23:56:00,5.53947,5.53969,5.5387,5.5388,12000000.0
2007-06-07 23:57:00,5.53821,5.53964,5.53821,5.53896,14000000.0
2007-06-07 23:58:00,5.53826,5.53981,5.53826,5.53877,16000000.0
2007-06-07 23:59:00,5.53833,5.53988,5.53833,5.53883,12000000.0
2007-06-08 00:00:00,5.5383,5.5396,5.5383,5.53922,17000000.0
2007-06-08 00:01:00,5.53884,5.53962,5.53832,5.53901,12000000.0
2007-06-08 00:02:00,5.53885,5.53961,5.5385,5.5392,11000000.0
2007-06-08 00:03:00,5.53884,5.53959,5.53868,5.53926,7000000.0
2007-06-08 00:04:00,5.53861,5.53979,5.53861,5.53925,16000000.0
2007-06-08 00:05:00,5.53902,5.54028,5.53886,5.53888,17000000.0
2007-06-08 00:06:00,5.53893,5.53981,5.53893,5.53967,10000000.0
2007-06-08 00:07:00,5.53992,5.54006,5.53912,5.53957,19000000.0
2007-06-08 00:08:00,5.53907,5.53981,5.53893,5.53955,9000000.0
2007-06-08 00:09:00,5.53941,5.54001,5.53908,5.53911,19000000.0
2007-06-08 00:10:00,5.53867,5.53941,5.5384,5.53927,16000000.0
2007-06-08 00:11:00,5.53947,5.53983,5.5386,5.53968,9000000.0
2007-06-08 00:12:00,5.53861,5.53985,5.53824,5.53824,11000000.0
2007-06-08 00:13:00,5.53855,5.539,5.53834,5.53843,8000000.0
2007-06-08 00:14:00,5.53906,5.53928,5.53861,5.53876,9000000.0
2007-06-08 00:15:00,5.53936,5.53985,5.53865,5.53889,15000000.0
2007-06-08 00:16:00,5.53907,5.53911,5.53833,5.53885,18000000.0
2007-06-08 00:17:00,5.5394,5.53948,5.53792,5.53792,21000000.0
2007-06-08 00:18:00,5.53899,5.53938,5.53825,5.53906,16000000.0
2007-06-08 00:19:00,5.53923,5.53958,5.53831,5.53861,12000000.0
2007-06-08 00:20:00,5.53925,5.53997,5.53889,5.53956,13000000.0
2007-06-08 00:21:00,5.5392,5.53955,5.53916,5.53943,13000000.0
2007-06-08 00:22:00,5.53933,5.53981,5.53868,5.53936,13000000.0
2007-06-08 00:23:00,5.53868,5.53931,5.53868,5.53875,11000000.0
2007-06-08 00:24:00,5.53886,5.539,5.5387,5.539,10000000.0
2007-06-08 00:25:00,5.53929,5.54011,5.53889,5.53986,16000000.0
2007-06-08 00:26:00,5.53955,5.54022,5.53891,5.53936,13000000.0
2007-06-08 00:27:00,5.53944,5.53944,5.53838,5.53934,16000000.0
2007-06-08 00:28:00,5.53881,5.53951,5.53817,5.53894,13000000.0
2007-06-08 00:29:00,5.53905,5.5395,5.53869,5.53887,10000000.0
2007-06-08 00:30:00,5.53924,5.53965,5.53846,5.53901,15000000.0
2007-06-08 00:31:00,5.53873,5.5397,5.53847,5.53906,18000000.0
2007-06-08 00:32:00,5.53829,5.5395,5.53791,5.53791,14000000.0
2007-06-08 00:33:00,5.53902,5.53938,5.5381,5.5381,13000000.0
2007-06-08 00:34:00,5.53901,5.53947,5.53825,5.53825,11000000.0
2007-06-08 00:35:00,5.53839,5.539,5.53752,5.53828,13000000.0
2007-06-08 00:36:00,5.53849,5.53876,5.53763,5.5381,12000000.0
2007-06-08 00:37:00,5.53915,5.53968,5.53859,5.53864,10000000.0
2007-06-08 00:38:00,5.53915,5.53977,5.53865,5.53865,11000000.0
2007-06-08 00:39:00,5.53944,5.5398,5.53821,5.53821,16000000.0
2007-06-08 00:40:00,5.53921,5.53921,5.53836,5.53841,10000000.0
2007-06-08 00:41:00,5.53851,5.53909,5.53802,5.53897,15000000.0
2007-06-08 00:42:00,5.53756,5.53898,5.53735,5.5384,10000000.0
2007-06-08 00:43:00,5.53844,5.53844,5.53818,5.53837,8000000.0
2007-06-08 00:44:00,5.53838,5.53884,5.53829,5.53884,7000000.0
2007-06-08 00:45:00,5.53777,5.53847,5.53777,5.53798,10000000.0
2007-06-08 00:46:00,5.53827,5.53888,5.53761,5.53761,18000000.0
2007-06-08 00:47:00,5.53849,5.53927,5.53754,5.53775,18000000.0
2007-06-08 00:48:00,5.53818,5.53855,5.53818,5.5384,15000000.0
2007-06-08 00:49:00,5.53732,5.53862,5.53732,5.53804,19000000.0
2007-06-08 00:50:00,5.53874,5.53915,5.53829,5.53831,15000000.0
2007-06-08 00:51:00,5.53851,5.53868,5.53807,5.53868,12000000.0
2007-06-08 00:52:00,5.53844,5.5388,5.53766,5.53766,15000000.0
2007-06-08 00:53:00,5.53882,5.53905,5.53804,5.53857,9000000.0
2007-06-08 00:54:00,5.53922,5.53922,5.53765,5.53801,17000000.0
2007-06-08 00:55:00,5.53802,5.53922,5.53802,5.53881,11000000.0
2007-06-08 00:56:00,5.53875,5.53938,5.53812,5.53913,23000000.0
2007-06-08 00:57:00,5.53916,5.53926,5.53851,5.53851,11000000.0
2007-06-08 00:58:00,5.5382,5.53834,5.53809,5.5382,11000000.0
2007-06-08 00:59:00,5.5387,5.53927,5.53841,5.53849,11000000.0
2007-06-08 01:00:00,5.53917,5.53956,5.53806,5.53807,14000000.0
2007-06-08 01:01:00,5.53898,5.5394,5.53839,5.53893,9000000.0
2007-06-08 01:02:00,5.53823,5.53945,5.53823,5.53911,13000000.0
2007-06-08 01:03:00,5.53937,5.53952,5.53829,5.53839,18000000.0
2007-06-08 01:04:00,5.53929,5.53995,5.53801,5.53995,11000000.0
2007-06-08 01:05:00,5.54003,5.54015,5.53885,5.53979,13000000.0
2007-06-08 01:06:00,5.5382,5.53905,5.5382,5.53848,9000000.0
2007-06-08 01:07:00,5.5387,5.53899,5.53775,5.53885,15000000.0
2007-06-08 01:08:00,5.5384,5.53855,5.53797,5.53797,15000000.0
2007-06-08 01:09:00,5.53814,5.53914,5.53782,5.53821,14000000.0
2007-06-08 01:10:00,5.53829,5.53913,5.53824,5.53856,13000000.0
2007-06-08 01:11:00,5.53892,5.53892,5.53827,5.53832,7000000.0
2007-06-08 01:12:00,5.5396,5.53965,5.53807,5.53842,17000000.0
2007-06-08 01:13:00,5.53865,5.53885,5.53865,5.53865,18000000.0
2007-06-08 01:14:00,5.53906,5.53943,5.53809,5.53842,14000000.0
2007-06-08 01:15:00,5.5387,5.53936,5.53845,5.53847,10000000.0
2007-06-08 01:16:00,5.53877,5.53986,5.53839,5.5396,18000000.0
2007-06-08 01:17:00,5.53948,5.53979,5.53877,5.53979,16000000.0
2007-06-08 01:18:00,5.53955,5.54006,5.53872,5.5391,13000000.0
2007-06-08 01:19:00,5.53866,5.53947,5.53851,5.53878,12000000.0
2007-06-08 01:20:00,5.53902,5.54015,5.53843,5.53843,15000000.0
2007-06-08 01:21:00,5.53952,5.53967,5.53854,5.53907,14000000.0
2007-06-08 01:22:00,5.53985,5.53985,5.53907,5.53953,13000000.0
2007-06-08 01:23:00,5.53881,5.53935,5.5383,5.53885,14000000.0
2007-06-08 01:24:00,5.53752,5.53896,5.53752,5.53853,15000000.0
2007-06-08 01:25:00,5.53909,5.53968,5.53862,5.53929,17000000.0
2007-06-08 01:26:00,5.54008,5.54055,5.53886,5.54013,14000000.0
2007-06-08 01:27:00,5.5398,5.54059,5.53939,5.53983,13000000.0
2007-06-08 01:28:00,5.54085,5.54085,5.53959,5.54067,9000000.0
2007-06-08 01:29:00,5.54031,5.54061,5.53964,5.5401,11000000.0
2007-06-08 01:30:00,5.54028,5.54091,5.53942,5.53994,20000000.0
2007-06-08 01:31:00,5.54066,5.54066,5.53951,5.53968,9000000.0
2007-06-08 01:32:00,5.53963,5.54011,5.53931,5.53986,7000000.0
2007-06-08 01:33:00,5.53844,5.53991,5.53844,5.5399,13000000.0
2007-06-08 01:34:00,5.53892,5.53987,5.53847,5.53956,10000000.0
2007-06-08 01:35:00,5.5386,5.53987,5.5386,5.5391,17000000.0
2007-06-08 01:36:00,5.54007,5.54007,5.53863,5.53961,16000000.0
2007-06-08 01:37:00,5.54007,5.54061,5.53829,5.53829,13000000.0
2007-06-08 01:38:00,5.53883,5.53964,5.5387,5.5387,15000000.0
2007-06-08 01:39:00,5.53879,5.53879,5.53851,5.53874,13000000.0
2007-06-08 01:40:00,5.53968,5.53985,5.53876,5.53892,14000000.0
2007-06-08 01:41:00,5.53878,5.53958,5.53812,5.53958,12000000.0
2007-06-08 01:42:00,5.53853,5.53971,5.53795,5.53925,14000000.0
2007-06-08 01:43:00,5.53925,5.53935,5.53806,5.53907,18000000.0
2007-06-08 01:44:00,5.53916,5.53944,5.53792,5.53874,12000000.0
2007-06-08 01:45:00,5.53869,5.53918,5.53799,5.53902,19000000.0
2007-06-08 01:46:00,5.53936,5.53939,5.53794,5.53873,15000000.0
2007-06-08 01:47:00,5.53775,5.53868,5.5377,5.53849,10000000.0
2007-06-08 01:48:00,5.53911,5.53911,5.53822,5.53826,14000000.0
2007-06-08 01:49:00,5.53935,5.53935,5.53915,5.53915,16000000.0
2007-06-08 01:50:00,5.53846,5.53931,5.53807,5.53931,18000000.0
2007-06-08 01:51:00,5.53876,5.53976,5.53822,5.53976,16000000.0
2007-06-08 01:52:00,5.53986,5.54014,5.53808,5.53808,10000000.0
2007-06-08 01:53:00,5.5397,5.53992,5.53878,5.53903,15000000.0
2007-06-08 01:54:00,5.53895,5.53994,5.53882,5.53989,14000000.0
2007-06-08 01:55:00,5.53931,5.54002,5.53915,5.54002,14000000.0
2007-06-08 01:56:00,5.53994,5.53994,5.53896,5.53912,8000000.0
2007-06-08 01:57:00,5.53898,5.53931,5.53894,5.53907,10000000.0
2007-06-08 01:58:00,5.5399,5.5399,5.5385,5.53928,21000000.0
2007-06-08 01:59:00,5.53935,5.53935,5.53873,5.53879,16000000.0
2007-06-08 02:00:00,5.53866,5.53906,5.53786,5.53786,11000000.0
2007-06-08 02:01:00,5.53828,5.53925,5.53786,5.53886,11000000.0
2007-06-08 02:02:00,5.53912,5.53972,5.53818,5.53891,13000000.0
2007-06-08 02:03:00,5.53852,5.53979,5.5383,5.53933,8000000.0
2007-06-08 02:04:00,5.53897,5.53993,5.53894,5.5393,18000000.0
2007-06-08 02:05:00,5.53961,5.54017,5.53871,5.54017,14000000.0
2007-06-08 02:06:00,5.53994,5.53994,5.53833,5.53886,18000000.0
2007-06-08 02:07:00,5.53923,5.53993,5.53886,5.53993,12000000.0
2007-06-08 02:08:00,5.53977,5.54013,5.53872,5.53965,12000000.0
2007-06-08 02:09:00,5.53948,5.53993,5.53894,5.53895,11000000.0
2007-06-08 02:10:00,5.54,5.5402,5.53908,5.53986,10000000.0
2007-06-08 02:11:00,5.53948,5.53968,5.5388,5.5388,16000000.0
2007-06-08 02:12:00,5.53997,5.54005,5.53985,5.54005,17000000.0
2007-06-08 02:13:00,5.53976,5.54001,5.53976,5.53982,9000000.0
2007-06-08 02:14:00,5.54,5.54013,5.53986,5.54005,16000000.0
2007-06-08 02:15:00,5.54029,5.54085,5.53943,5.54025,15000000.0
2007-06-08 02:16:00,5.53989,5.54115,5.53962,5.54099,16000000.0
2007-06-08 02:17:00,5.541,5.54115,5.53993,5.54043,14000000.0
2007-06-08 02:18:00,5.54049,5.54117,5.5401,5.5405,16000000.0
2007-06-08 02:19:00,5.54118,5.54118,5.54,5.54025,11000000.0
2007-06-08 02:20:00,5.54024,5.54081,5.53951,5.54052,10000000.0
2007-06-08 02:21:00,5.54044,5.54125,5.53962,5.54066,18000000.0
2007-06-08 02:22:00,5.54049,5.5412,5.53961,5.54003,15000000.0
2007-06-08 02:23:00,5.54009,5.5414,5.53942,5.54,16000000.0
2007-06-08 02:24:00,5.5403,5.54072,5.53959,5.5398,12000000.0
2007-06-08 02:25:00,5.54063,5.54112,5.53991,5.54068,18000000.0
2007-06-08 02:26:00,5.54123,5.54123,5.5406,5.54081,8000000.0
2007-06-08 02:27:00,5.54079,5.5414,5.54053,5.54113,12000000.0
2007-06-08 02:28:00,5.54083,5.54155,5.53982,5.54019,15000000.0
2007-06-08 02:29:00,5.54121,5.54165,5.54051,5.54092,15000000.0
2007-06-08 02:30:00,5.54061,5.54061,5.53978,5.54027,19000000.0
2007-06-08 02:31:00,5.54145,5.54154,5.54006,5.54037,13000000.0
2007-06-08 02:32:00,5.54121,5.54159,5.54006,5.54135,17000000.0
2007-06-08 02:33:00,5.54179,5.54194,5.54018,5.54146,10000000.0
2007-06-08 02:34:00,5.54081,5.54139,5.54014,5.54033,11000000.0
2007-06-08 02:35:00,5.54078,5.5414,5.54043,5.54043,14000000.0
2007-06-08 02:36:00,5.54045,5.54125,5.53979,5.54125,13000000.0
2007-06-08 02:37:00,5.53975,5.53975,5.53955,5.53968,9000000.0
2007-06-08 02:38:00,5.53978,5.53987,5.53962,5.53965,12000000.0
2007-06-08 02:39:00,5.5411,5.5411,5.54002,5.54006,11000000.0
2007-06-08 02:40:00,5.54073,5.54143,5.53994,5.54097,19000000.0
2007-06-08 02:41:00,5.54033,5.54134,5.53985,5.54134,12000000.0
2007-06-08 02:42:00,5.5415,5.54158,5.54136,5.54156,11000000.0
2007-06-08 02:43:00,5.54054,5.54133,5.53978,5.54125,12000000.0
2007-06-08 02:44:00,5.54124,5.54124,5.53983,5.54096,9000000.0
2007-06-08 02:45:00,5.54151,5.54151,5.53987,5.54007,13000000.0
2007-06-08 02:46:00,5.54064,5.54125,5.53997,5.54125,11000000.0
2007-06-08 02:47:00,5.54124,5.54147,5.54002,5.54053,10000000.0
2007-06-08 02:48:00,5.54084,5.54134,5.54036,5.54134,11000000.0
2007-06-08 02:49:00,5.54042,5.54117,5.54024,5.54083,10000000.0
2007-06-08 02:50:00,5.5411,5.54187,5.54068,5.54092,17000000.0
2007-06-08 02:51:00,5.54084,5.54159,5.54014,5.54159,15000000.0
2007-06-08 02:52:00,5.5418,5.54193,5.54161,5.54174,13000000.0
2007-06-08 02:53:00,5.54073,5.54134,5.54019,5.54095,12000000.0
2007-06-08 02:54:00,5.54061,5.5415,5.53984,5.54059,13000000.0
2007-06-08 02:55:00,5.54062,5.54152,5.54015,5.54068,13000000.0
2007-06-08 02:56:00,5.54149,5.54182,5.54043,5.54159,13000000.0
2007-06-08 02:57:00,5.54005,5.54161,5.54005,5.5416,10000000.0
2007-06-08 02:58:00,5.54164,5.54164,5.54006,5.5412,15000000.0
2007-06-08 02:59:00,5.54104,5.54129,5.54022,5.54048,12000000.0
2007-06-08 03:00:00,5.54078,5.54167,5.54057,5.54115,17000000.0
2007-06-08 03:01:00,5.54087,5.54111,5.54082,5.54095,9000000.0
2007-06-08 03:02:00,5.54145,5.54171,5.54058,5.54093,15000000.0
2007-06-08 03:03:00,5.54062,5.54136,5.54004,5.54028,14000000.0
2007-06-08 03:04:00,5.53989,5.54142,5.53989,5.54142,11000000.0
2007-06-08 03:05:00,5.54084,5.54135,5.53986,5.54031,12000000.0
2007-06-08 03:06:00,5.54082,5.54105,5.54072,5.54072,12000000.0
2007-06-08 03:07:00,5.54188,5.54192,5.54117,5.54117,18000000.0
2007-06-08 03:08:00,5.54216,5.54216,5.54097,5.54097,9000000.0
2007-06-08 03:09:00,5.54081,5.54195,5.54052,5.54195,9000000.0
2007-06-08 03:10:00,5.5417,5.54175,5.54104,5.54129,11000000.0
2007-06-08 03:11:00,5.54089,5.54148,5.54088,5.54103,16000000.0
2007-06-08 03:12:00,5.5419,5.5419,5.54043,5.54043,8000000.0
2007-06-08 03:13:00,5.54215,5.54219,5.5419,5.54197,12000000.0
2007-06-08 03:14:00,5.54102,5.54104,5.54066,5.54087,16000000.0
2007-06-08 03:15:00,5.54103,5.54164,5.54094,5.54105,10000000.0
2007-06-08 03:16:00,5.54199,5.54224,5.54199,5.542,16000000.0
2007-06-08 03:17:00,5.54193,5.54193,5.54084,5.54193,16000000.0
2007-06-08 03:18:00,5.54128,5.54195,5.54092,5.54195,9000000.0
2007-06-08 03:19:00,5.54209,5.5421,5.54116,5.54116,10000000.0
2007-06-08 03:20:00,5.54217,5.54225,5.54143,5.54165,20000000.0
2007-06-08 03:21:00,5.54185,5.54185,5.54062,5.54108,18000000.0
2007-06-08 03:22:00,5.54103,5.54164,5.54064,5.54164,15000000.0
2007-06-08 03:23:00,5.54164,5.54197,5.54033,5.54148,15000000.0
2007-06-08 03:24:00,5.54147,5.54194,5.54035,5.54094,12000000.0
2007-06-08 03:25:00,5.54237,5.54237,5.5405,5.5405,15000000.0
2007-06-08 03:26:00,5.54166,5.54173,5.54074,5.54119,19000000.0
2007-06-08 03:27:00,5.54066,5.54199,5.54066,5.54145,8000000.0
2007-06-08 03:28:00,5.54149,5.54151,5.54117,5.54121,13000000.0
2007-06-08 03:29:00,5.54148,5.54185,5.54125,5.5415,9000000.0
2007-06-08 03:30:00,5.5414,5.54241,5.5414,5.54185,17000000.0
2007-06-08 03:31:00,5.54242,5.5426,5.54239,5.54251,7000000.0
2007-06-08 03:32:00,5.54063,5.54234,5.54063,5.54214,15000000.0
2007-06-08 03:33:00,5.54126,5.54184,5.54031,5.54153,14000000.0
2007-06-08 03:34:00,5.54118,5.54182,5.54046,5.54134,13000000.0
2007-06-08 03:35:00,5.54214,5.54214,5.54085,5.54155,9000000.0
2007-06-08 03:36:00,5.54129,5.54192,5.54079,5.54109,13000000.0
2007-06-08 03:37:00,5.54191,5.54191,5.54043,5.54131,13000000.0
2007-06-08 03:38:00,5.54095,5.54174,5.54044,5.54105,14000000.0
2007-06-08 03:39:00,5.5414,5.54174,5.54079,5.54099,11000000.0
2007-06-08 03:40:00,5.5419,5.54191,5.54056,5.54106,12000000.0
2007-06-08 03:41:00,5.54105,5.54194,5.54074,5.54194,19000000.0
2007-06-08 03:42:00,5.54188,5.54188,5.54064,5.54064,10000000.0
2007-06-08 03:43:00,5.5421,5.54212,5.54126,5.54138,12000000.0
2007-06-08 03:44:00,5.54148,5.54162,5.54041,5.54162,12000000.0
2007-06-08 03:45:00,5.54154,5.54169,5.54035,5.54103,14000000.0
2007-06-08 03:46:00,5.54084,5.54186,5.54082,5.54122,13000000.0
2007-06-08 03:47:00,5.54092,5.54142,5.54068,5.54104,9000000.0
2007-06-08 03:48:00,5.54092,5.54102,5.54067,5.54067,8000000.0
2007-06-08 03:49:00,5.54121,5.54254,5.54104,5.54182,19000000.0
2007-06-08 03:50:00,5.54223,5.54234,5.54087,5.54151,12000000.0
2007-06-08 03:51:00,5.54208,5.54223,5.54111,5.54114,15000000.0
2007-06-08 03:52:00,5.54166,5.54219,5.54117,5.54219,11000000.0
2007-06-08 03:53:00,5.54118,5.54218,5.54077,5.54205,12000000.0
2007-06-08 03:54:00,5.54238,5.54238,5.54145,5.54145,12000000.0
2007-06-08 03:55:00,5.54135,5.54205,5.5411,5.54133,12000000.0
2007-06-08 03:56:00,5.54179,5.54196,5.54091,5.54193,14000000.0
2007-06-08 03:57:00,5.54173,5.54195,5.54113,5.54174,15000000.0
2007-06-08 03:58:00,5.54072,5.54128,5.54027,5.54039,12000000.0
2007-06-08 03:59:00,5.54091,5.54157,5.5404,5.54101,17000000.0
2007-06-08 04:00:00,5.54172,5.54181,5.54065,5.54065,14000000.0
2007-06-08 04:01:00,5.54168,5.54176,5.5407,5.54098,13000000.0
2007-06-08 04:02:00,5.54165,5.54169,5.54058,5.54058,16000000.0
2007-06-08 04:03:00,5.54175,5.5419,5.5407,5.54143,14000000.0
2007-06-08 04:04:00,5.54203,5.54203,5.5406,5.5406,19000000.0
2007-06-08 04:05:00,5.54038,5.54128,5.54038,5.54093,12000000.0
2007-06-08 04:06:00,5.54113,5.54122,5.54016,5.54116,18000000.0
2007-06-08 04:07:00,5.54108,5.54146,5.54037,5.5404,16000000.0
2007-06-08 04:08:00,5.54033,5.54109,5.54033,5.54075,8000000.0
2007-06-08 04:09:00,5.54111,5.54164,5.5404,5.54158,13000000.0
2007-06-08 04:10:00,5.54087,5.54087,5.53928,5.54083,14000000.0
2007-06-08 04:11:00,5.53997,5.54067,5.53935,5.53989,18000000.0
2007-06-08 04:12:00,5.54058,5.54115,5.53992,5.53992,10000000.0
2007-06-08 04:13:00,5.54108,5.54132,5.54102,5.54132,14000000.0
2007-06-08 04:14:00,5.54093,5.54102,5.53999,5.54015,20000000.0
2007-06-08 04:15:00,5.54029,5.54097,5.5397,5.54064,14000000.0
2007-06-08 04:16:00,5.54097,5.54097,5.53928,5.53928,15000000.0
2007-06-08 04:17:00,5.53949,5.54005,5.539,5.53977,22000000.0
2007-06-08 04:18:00,5.54059,5.54059,5.53919,5.54051,17000000.0
2007-06-08 04:19:00,5.54001,5.54038,5.5391,5.54002,12000000.0
2007-06-08 04:20:00,5.54035,5.54125,5.53918,5.54125,17000000.0
2007-06-08 04:21:00,5.53968,5.54118,5.53929,5.54061,13000000.0
2007-06-08 04:22:00,5.54026,5.5407,5.53953,5.5404,14000000.0
2007-06-08 04:23:00,5.54039,5.54039,5.53911,5.53972,9000000.0
2007-06-08 04:24:00,5.53886,5.54071,5.53886,5.54071,9000000.0
2007-06-08 04:25:00,5.5404,5.54091,5.53905,5.53932,13000000.0
2007-06-08 04:26:00,5.54032,5.5406,5.53973,5.54051,12000000.0
2007-06-08 04:27:00,5.54056,5.54056,5.53959,5.53959,16000000.0
2007-06-08 04:28:00,5.54099,5.54137,5.5409,5.54137,11000000.0
2007-06-08 04:29:00,5.5397,5.54057,5.53955,5.54056,20000000.0
2007-06-08 04:30:00,5.54021,5.54088,5.54014,5.54088,16000000.0
2007-06-08 04:31:00,5.54142,5.54142,5.54022,5.54032,12000000.0
2007-06-08 04:32:00,5.541,5.54109,5.54002,5.54083,11000000.0
2007-06-08 04:33:00,5.54132,5.54132,5.53982,5.54117,14000000.0
2007-06-08 04:34:00,5.54033,5.54165,5.5402,5.54165,11000000.0
2007-06-08 04:35:00,5.5407,5.54205,5.54043,5.54105,14000000.0
2007-06-08 04:36:00,5.5418,5.5418,5.54078,5.54091,11000000.0
2007-06-08 04:37:00,5.54097,5.5417,5.54059,5.54126,15000000.0
2007-06-08 04:38:00,5.54185,5.54185,5.54107,5.54107,7000000.0
2007-06-08 04:39:00,5.54096,5.54112,5.54084,5.54112,19000000.0
2007-06-08 04:40:00,5.54202,5.54202,5.54062,5.54062,14000000.0
2007-06-08 04:41:00,5.54125,5.54125,5.54105,5.54105,12000000.0
2007-06-08 04:42:00,5.54194,5.54194,5.54079,5.54125,11000000.0
2007-06-08 04:43:00,5.54101,5.54126,5.54038,5.54102,15000000.0
2007-06-08 04:44:00,5.54166,5.54166,5.54018,5.54086,13000000.0
2007-06-08 04:45:00,5.54048,5.54115,5.54016,5.54061,19000000.0
2007-06-08 04:46:00,5.54053,5.54113,5.54007,5.54061,14000000.0
2007-06-08 04:47:00,5.54003,5.54141,5.5399,5.54141,7000000.0
2007-06-08 04:48:00,5.54011,5.54077,5.53968,5.54077,14000000.0
2007-06-08 04:49:00,5.54006,5.54089,5.5399,5.54089,12000000.0
2007-06-08 04:50:00,5.53967,5.54097,5.53967,5.5405,9000000.0
2007-06-08 04:51:00,5.54111,5.54111,5.53968,5.54095,16000000.0
2007-06-08 04:52:00,5.54059,5.54092,5.53941,5.54092,14000000.0
2007-06-08 04:53:00,5.53992,5.54053,5.5396,5.53977,12000000.0
2007-06-08 04:54:00,5.54029,5.54076,5.5399,5.54002,9000000.0
2007-06-08 04:55:00,5.54083,5.54083,5.53965,5.54034,19000000.0
2007-06-08 04:56:00,5.53944,5.5407,5.53944,5.53975,17000000.0
2007-06-08 04:57:00,5.53991,5.54044,5.53991,5.54025,15000000.0
2007-06-08 04:58:00,5.54059,5.54062,5.54046,5.54056,7000000.0
2007-06-08 04:59:00,5.54028,5.54028,5.53986,5.53991,10000000.0
2007-06-08 05:00:00,5.54074,5.54085,5.53921,5.54048,19000000.0
2007-06-08 05:01:00,5.541,5.54107,5.53948,5.54064,8000000.0
2007-06-08 05:02:00,5.5403,5.54042,5.53926,5.53931,8000000.0
2007-06-08 05:03:00,5.53984,5.54078,5.53942,5.54073,13000000.0
2007-06-08 05:04:00,5.54002,5.54088,5.53956,5.54013,16000000.0
2007-06-08 05:05:00,5.5402,5.54077,5.53955,5.54013,17000000.0
2007-06-08 05:06:00,5.53984,5.53999,5.5394,5.5394,15000000.0
2007-06-08 05:07:00,5.54075,5.54083,5.53987,5.53987,9000000.0
2007-06-08 05:08:00,5.54033,5.5414,5.54009,5.54027,14000000.0
2007-06-08 05:09:00,5.54045,5.54105,5.53993,5.54007,15000000.0
2007-06-08 05:10:00,5.53959,5.53963,5.53928,5.53956,13000000.0
2007-06-08 05:11:00,5.5411,5.5411,5.54008,5.5404,13000000.0
2007-06-08 05:12:00,5.54037,5.54126,5.54002,5.54039,15000000.0
2007-06-08 05:13:00,5.53983,5.53995,5.53936,5.53936,14000000.0
2007-06-08 05:14:00,5.54022,5.54027,5.53986,5.53988,13000000.0
2007-06-08 05:15:00,5.54045,5.54045,5.54025,5.54038,15000000.0
2007-06-08 05:16:00,5.54052,5.54077,5.53965,5.54044,12000000.0
2007-06-08 05:17:00,5.54017,5.54021,5.53989,5.54007,13000000.0
2007-06-08 05:18:00,5.53996,5.5406,5.53962,5.53975,14000000.0
2007-06-08 05:19:00,5.54014,5.54083,5.54008,5.5408,9000000.0
2007-06-08 05:20:00,5.54098,5.54106,5.5396,5.54066,12000000.0
2007-06-08 05:21:00,5.54095,5.54095,5.54004,5.54055,9000000.0
2007-06-08 05:22:00,5.54007,5.54071,5.53982,5.53995,13000000.0
2007-06-08 05:23:00,5.54093,5.54111,5.53981,5.53981,9000000.0
2007-06-08 05:24:00,5.54043,5.54085,5.53963,5.54005,13000000.0
2007-06-08 05:25:00,5.54011,5.54076,5.53968,5.54007,10000000.0
2007-06-08 05:26:00,5.54056,5.54081,5.54024,5.54079,11000000.0
2007-06-08 05:27:00,5.54122,5.54122,5.54095,5.54107,20000000.0
2007-06-08 05:28:00,5.54091,5.54091,5.5402,5.54031,11000000.0
2007-06-08 05:29:00,5.54147,5.54147,5.54005,5.54013,8000000.0
2007-06-08 05:30:00,5.54037,5.54142,5.53964,5.54134,13000000.0
2007-06-08 05:31:00,5.54078,5.54105,5.54056,5.54085,12000000.0
2007-06-08 05:32:00,5.54071,5.54167,5.54041,5.54083,14000000.0
2007-06-08 05:33:00,5.54127,5.5413,5.54046,5.54057,10000000.0
2007-06-08 05:34:00,5.54055,5.541,5.53983,5.53983,14000000.0
2007-06-08 05:35:00,5.54046,5.54067,5.53985,5.5404,16000000.0
2007-06-08 05:36:00,5.53987,5.54063,5.53959,5.5404,11000000.0
2007-06-08 05:37:00,5.53968,5.53975,5.53955,5.53955,14000000.0
2007-06-08 05:38:00,5.54024,5.54057,5.53942,5.53986,12000000.0
2007-06-08 05:39:00,5.54021,5.54138,5.53982,5.54138,16000000.0
2007-06-08 05:40:00,5.54075,5.541,5.54012,5.54078,15000000.0
2007-06-08 05:41:00,5.54126,5.54126,5.54023,5.54048,11000000.0
2007-06-08 05:42:00,5.54095,5.54133,5.53991,5.54064,20000000.0
2007-06-08 05:43:00,5.54152,5.54152,5.5412,5.54138,13000000.0
2007-06-08 05:44:00,5.54109,5.54109,5.53969,5.54016,10000000.0
2007-06-08 05:45:00,5.54088,5.54088,5.53972,5.53972,9000000.0
2007-06-08 05:46:00,5.54101,5.54107,5.53958,5.54001,24000000.0
2007-06-08 05:47:00,5.54059,5.54129,5.53985,5.54094,16000000.0
2007-06-08 05:48:00,5.54092,5.54092,5.53986,5.54047,8000000.0
2007-06-08 05:49:00,5.54116,5.54116,5.54,5.54018,7000000.0
2007-06-08 05:50:00,5.54045,5.5407,5.54037,5.5407,11000000.0
2007-06-08 05:51:00,5.54074,5.54074,5.54044,5.54074,18000000.0
2007-06-08 05:52:00,5.5416,5.5416,5.54048,5.54147,9000000.0
2007-06-08 05:53:00,5.5415,5.54151,5.54033,5.54098,15000000.0
2007-06-08 05:54:00,5.54134,5.54144,5.54012,5.54129,14000000.0
2007-06-08 05:55:00,5.54001,5.54118,5.54001,5.54025,15000000.0
2007-06-08 05:56:00,5.54111,5.54111,5.53984,5.54056,23000000.0
2007-06-08 05:57:00,5.54122,5.54122,5.54017,5.54072,17000000.0
2007-06-08 05:58:00,5.54112,5.54112,5.54018,5.54101,11000000.0
2007-06-08 05:59:00,5.54096,5.54113,5.53969,5.53969,13000000.0
2007-06-08 06:00:00,5.54029,5.54084,5.53936,5.54003,18000000.0
2007-06-08 06:01:00,5.54025,5.54053,5.5396,5.54011,9000000.0
2007-06-08 06:02:00,5.53987,5.54066,5.53955,5.54015,16000000.0
2007-06-08 06:03:00,5.54068,5.54092,5.54002,5.54022,12000000.0
2007-06-08 06:04:00,5.54155,5.54155,5.53989,5.54012,17000000.0
2007-06-08 06:05:00,5.54032,5.54059,5.53996,5.53996,11000000.0
2007-06-08 06:06:00,5.54087,5.54087,5.53965,5.53994,14000000.0
2007-06-08 06:07:00,5.54028,5.54105,5.53986,5.54023,13000000.0
2007-06-08 06:08:00,5.54024,5.54115,5.53994,5.54064,13000000.0
2007-06-08 06:09:00,5.53976,5.54078,5.53954,5.53996,11000000.0
2007-06-08 06:10:00,5.54095,5.54095,5.53958,5.54008,8000000.0
2007-06-08 06:11:00,5.54089,5.54094,5.5398,5.54092,17000000.0
2007-06-08 06:12:00,5.54132,5.54132,5.54101,5.54118,13000000.0
2007-06-08 06:13:00,5.54104,5.54107,5.53977,5.54004,13000000.0
2007-06-08 06:14:00,5.54088,5.54088,5.53971,5.53975,11000000.0
2007-06-08 06:15:00,5.54031,5.54031,5.53982,5.54002,16000000.0
2007-06-08 06:16:00,5.54053,5.54064,5.53939,5.53991,13000000.0
2007-06-08 06:17:00,5.54038,5.54045,5.54025,5.54045,18000000.0
2007-06-08 06:18:00,5.54117,5.54117,5.53985,5.54081,11000000.0
2007-06-08 06:19:00,5.54094,5.5414,5.54043,5.54057,7000000.0
2007-06-08 06:20:00,5.5407,5.54131,5.54026,5.54031,17000000.0
2007-06-08 06:21:00,5.5414,5.5414,5.54013,5.54031,13000000.0
2007-06-08 06:22:00,5.54028,5.54064,5.53971,5.54025,19000000.0
2007-06-08 06:23:00,5.54052,5.5407,5.54032,5.54039,19000000.0
2007-06-08 06:24:00,5.54051,5.54051,5.54015,5.54016,20000000.0
2007-06-08 06:25:00,5.54023,5.54052,5.54023,5.54027,8000000.0
2007-06-08 06:26:00,5.54013,5.54056,5.53824,5.53876,19000000.0
2007-06-08 06:27:00,5.53967,5.53967,5.5389,5.53935,12000000.0
2007-06-08 06:28:00,5.5387,5.53976,5.53822,5.53897,10000000.0
2007-06-08 06:29:00,5.53906,5.53968,5.53887,5.53887,10000000.0
2007-06-08 06:30:00,5.5394,5.54026,5.53869,5.54019,12000000.0
2007-06-08 06:31:00,5.54011,5.54053,5.53945,5.54005,15000000.0
2007-06-08 06:32:00,5.54026,5.54061,5.53975,5.54019,11000000.0
2007-06-08 06:33:00,5.54013,5.54083,5.53966,5.53966,13000000.0
2007-06-08 06:34:00,5.54041,5.5409,5.54033,5.5409,7000000.0
2007-06-08 06:35:00,5.54065,5.54108,5.53949,5.53949,11000000.0
2007-06-08 06:36:00,5.54115,5.54125,5.53978,5.53978,7000000.0
2007-06-08 06:37:00,5.54096,5.54096,5.54002,5.54033,9000000.0
2007-06-08 06:38:00,5.54102,5.54162,5.5404,5.54154,11000000.0
2007-06-08 06:39:00,5.54064,5.54118,5.54006,5.54036,14000000.0
2007-06-08 06:40:00,5.54144,5.54144,5.54042,5.5408,12000000.0
2007-06-08 06:41:00,5.54015,5.54159,5.54015,5.5405,17000000.0
2007-06-08 06:42:00,5.54053,5.54066,5.54028,5.5403,13000000.0
2007-06-08 06:43:00,5.5404,5.54121,5.54019,5.54121,11000000.0
2007-06-08 06:44:00,5.54085,5.54146,5.54085,5.54098,15000000.0
2007-06-08 06:45:00,5.54058,5.54065,5.54045,5.54045,10000000.0
2007-06-08 06:46:00,5.5409,5.54108,5.5401,5.54053,14000000.0
2007-06-08 06:47:00,5.54043,5.54046,5.54006,5.54046,10000000.0
2007-06-08 06:48:00,5.54063,5.54127,5.54007,5.54066,13000000.0
2007-06-08 06:49:00,5.54143,5.54143,5.53981,5.53981,15000000.0
2007-06-08 06:50:00,5.54141,5.54141,5.54026,5.5412,16000000.0
2007-06-08 06:51:00,5.54078,5.54142,5.54012,5.54101,14000000.0
2007-06-08 06:52:00,5.54064,5.54154,5.54064,5.54136,10000000.0
2007-06-08 06:53:00,5.54128,5.54128,5.54059,5.54059,12000000.0
2007-06-08 06:54:00,5.54076,5.54076,5.54037,5.54057,14000000.0
2007-06-08 06:55:00,5.54044,5.54059,5.54018,5.54059,18000000.0
2007-06-08 06:56:00,5.54063,5.5409,5.54063,5.54077,19000000.0
2007-06-08 06:57:00,5.54139,5.54139,5.54063,5.54086,8000000.0
2007-06-08 06:58:00,5.54096,5.54108,5.54043,5.54051,10000000.0
2007-06-08 06:59:00,5.54084,5.54145,5.54025,5.54049,17000000.0
2007-06-08 07:00:00,5.54136,5.54136,5.53974,5.54035,11000000.0
2007-06-08 07:01:00,5.54129,5.54165,5.54004,5.54165,11000000.0
2007-06-08 07:02:00,5.54086,5.54115,5.5401,5.54115,13000000.0
2007-06-08 07:03:00,5.54135,5.54142,5.54033,5.54139,12000000.0
2007-06-08 07:04:00,5.54114,5.54114,5.54011,5.54056,18000000.0
2007-06-08 07:05:00,5.5406,5.54147,5.53977,5.54147,12000000.0
2007-06-08 07:06:00,5.54075,5.54139,5.53971,5.54001,15000000.0
2007-06-08 07:07:00,5.54139,5.54145,5.53947,5.53947,11000000.0
2007-06-08 07:08:00,5.53968,5.54076,5.53941,5.53969,9000000.0
2007-06-08 07:09:00,5.54066,5.54088,5.53929,5.53994,15000000.0
2007-06-08 07:10:00,5.53976,5.54052,5.53976,5.53999,19000000.0
2007-06-08 07:11:00,5.53965,5.53967,5.53935,5.53967,9000000.0
2007-06-08 07:12:00,5.5404,5.5404,5.53903,5.53903,12000000.0
2007-06-08 07:13:00,5.53947,5.5407,5.53936,5.54014,19000000.0
2007-06-08 07:14:00,5.53992,5.54053,5.5394,5.54047,8000000.0
2007-06-08 07:15:00,5.53939,5.54058,5.53939,5.54046,16000000.0
2007-06-08 07:16:00,5.54021,5.54041,5.5394,5.53991,18000000.0
2007-06-08 07:17:00,5.54081,5.54081,5.5394,5.54044,22000000.0
2007-06-08 07:18:00,5.54065,5.54085,5.54065,5.54065,16000000.0
2007-06-08 07:19:00,5.53985,5.53985,5.53965,5.53977,17000000.0
2007-06-08 07:20:00,5.53975,5.53996,5.53967,5.5398,14000000.0
2007-06-08 07:21:00,5.54003,5.54025,5.53868,5.53975,16000000.0
2007-06-08 07:22:00,5.54012,5.5402,5.53915,5.53915,14000000.0
2007-06-08 07:23:00,5.53898,5.54041,5.53845,5.53902,17000000.0
2007-06-08 07:24:00,5.54043,5.54074,5.53911,5.54041,9000000.0
2007-06-08 07:25:00,5.54034,5.54056,5.53911,5.53911,13000000.0
2007-06-08 07:26:00,5.53889,5.54012,5.53889,5.53963,13000000.0
2007-06-08 07:27:00,5.54016,5.54041,5.5394,5.54019,7000000.0
2007-06-08 07:28:00,5.53945,5.54053,5.53918,5.53938,18000000.0
2007-06-08 07:29:00,5.54037,5.54041,5.53874,5.53874,8000000.0
2007-06-08 07:30:00,5.53995,5.54104,5.53933,5.54104,16000000.0
2007-06-08 07:31:00,5.54091,5.54116,5.53952,5.54041,15000000.0
2007-06-08 07:32:00,5.54038,5.54105,5.53966,5.54044,13000000.0
2007-06-08 07:33:00,5.53984,5.541,5.53984,5.5403,8000000.0
2007-06-08 07:34:00,5.54006,5.54113,5.53962,5.54113,11000000.0
2007-06-08 07:35:00,5.54118,5.54118,5.53986,5.54058,16000000.0
2007-06-08 07:36:00,5.54149,5.54163,5.53992,5.54025,11000000.0
2007-06-08 07:37:00,5.53972,5.54102,5.53972,5.54021,17000000.0
2007-06-08 07:38:00,5.54008,5.54094,5.54008,5.54079,9000000.0
2007-06-08 07:39:00,5.54032,5.54193,5.54032,5.54193,12000000.0
2007-06-08 07:40:00,5.54176,5.54182,5.54027,5.54027,14000000.0
2007-06-08 07:41:00,5.54168,5.54188,5.5406,5.54188,14000000.0
2007-06-08 07:42:00,5.54079,5.54169,5.54044,5.54169,8000000.0
2007-06-08 07:43:00,5.54133,5.54161,5.53995,5.53995,15000000.0
2007-06-08 07:44:00,5.54039,5.54217,5.54039,5.54162,13000000.0
2007-06-08 07:45:00,5.54133,5.54179,5.54035,5.54166,19000000.0
2007-06-08 07:46:00,5.54161,5.54188,5.54081,5.54188,11000000.0
2007-06-08 07:47:00,5.54139,5.54184,5.54019,5.54051,16000000.0
2007-06-08 07:48:00,5.54085,5.54145,5.54012,5.54145,9000000.0
2007-06-08 07:49:00,5.54124,5.54141,5.54042,5.5414,11000000.0
2007-06-08 07:50:00,5.54157,5.5423,5.54044,5.5423,11000000.0
2007-06-08 07:51:00,5.54093,5.5422,5.54062,5.54099,13000000.0
2007-06-08 07:52:00,5.5415,5.5415,5.54015,5.54015,14000000.0
2007-06-08 07:53:00,5.54054,5.54141,5.54045,5.54121,10000000.0
2007-06-08 07:54:00,5.54152,5.54152,5.54053,5.5408,17000000.0
2007-06-08 07:55:00,5.54041,5.54126,5.53984,5.54012,10000000.0
2007-06-08 07:56:00,5.54013,5.54089,5.53964,5.54089,11000000.0
2007-06-08 07:57:00,5.54126,5.54126,5.54004,5.541,11000000.0
2007-06-08 07:58:00,5.54061,5.54079,5.53817,5.53983,24000000.0
2007-06-08 07:59:00,5.53956,5.54021,5.53796,5.53959,11000000.0
2007-06-08 08:00:00,5.5388,5.54063,5.53831,5.54063,14000000.0
2007-06-08 08:01:00,5.54052,5.54066,5.53937,5.54066,15000000.0
2007-06-08 08:02:00,5.54023,5.54063,5.5389,5.54038,16000000.0
2007-06-08 08:03:00,5.54007,5.54099,5.5398,5.53992,10000000.0
2007-06-08 08:04:00,5.54109,5.54109,5.53907,5.53998,13000000.0
2007-06-08 08:05:00,5.54074,5.54144,5.53974,5.54054,18000000.0
2007-06-08 08:06:00,5.54143,5.54143,5.53996,5.54049,14000000.0
2007-06-08 08:07:00,5.54114,5.54114,5.5394,5.54074,11000000.0
2007-06-08 08:08:00,5.54088,5.54088,5.53941,5.53965,19000000.0
2007-06-08 08:09:00,5.54066,5.54066,5.53934,5.54045,9000000.0
2007-06-08 08:10:00,5.54014,5.54073,5.53982,5.54009,8000000.0
2007-06-08 08:11:00,5.54125,5.54163,5.53969,5.54054,16000000.0
2007-06-08 08:12:00,5.54163,5.54163,5.5397,5.54109,16000000.0
2007-06-08 08:13:00,5.54067,5.54247,5.53994,5.54208,15000000.0
2007-06-08 08:14:00,5.54204,5.54223,5.54038,5.54223,15000000.0
2007-06-08 08:15:00,5.54228,5.54255,5.54049,5.54255,14000000.0
2007-06-08 08:16:00,5.54243,5.54253,5.54073,5.54172,14000000.0
2007-06-08 08:17:00,5.54167,5.54232,5.54133,5.54197,15000000.0
2007-06-08 08:18:00,5.54238,5.54275,5.54086,5.54086,11000000.0
2007-06-08 08:19:00,5.54191,5.54234,5.54113,5.54154,16000000.0
2007-06-08 08:20:00,5.54245,5.5425,5.54096,5.5425,17000000.0
2007-06-08 08:21:00,5.54208,5.54254,5.54116,5.54254,15000000.0
2007-06-08 08:22:00,5.54225,5.54258,5.54108,5.5412,8000000.0
2007-06-08 08:23:00,5.54114,5.54192,5.54029,5.54096,15000000.0
2007-06-08 08:24:00,5.54,5.54164,5.53953,5.54164,8000000.0
2007-06-08 08:25:00,5.53954,5.54167,5.53954,5.5416,17000000.0
2007-06-08 08:26:00,5.54079,5.54206,5.5405,5.54206,14000000.0
2007-06-08 08:27:00,5.54144,5.5422,5.54111,5.54146,9000000.0
2007-06-08 08:28:00,5.54178,5.54243,5.54129,5.54199,11000000.0
2007-06-08 08:29:00,5.5403,5.54196,5.54011,5.54051,15000000.0
2007-06-08 08:30:00,5.54095,5.54233,5.54071,5.54233,10000000.0
2007-06-08 08:31:00,5.54144,5.5422,5.54065,5.54155,17000000.0
2007-06-08 08:32:00,5.54168,5.54205,5.54069,5.54159,20000000.0
2007-06-08 08:33:00,5.54082,5.54223,5.54041,5.54223,7000000.0
2007-06-08 08:34:00,5.54119,5.54213,5.54075,5.54196,8000000.0
2007-06-08 08:35:00,5.5427,5.5427,5.54035,5.5416,19000000.0
2007-06-08 08:36:00,5.54185,5.54265,5.54096,5.54244,14000000.0
2007-06-08 08:37:00,5.54151,5.5425,5.54099,5.54225,12000000.0
2007-06-08 08:38:00,5.54133,5.54258,5.54133,5.5421,13000000.0
2007-06-08 08:39:00,5.54275,5.54275,5.54168,5.54228,14000000.0
2007-06-08 08:40:00,5.54266,5.54299,5.54095,5.54284,12000000.0
2007-06-08 08:41:00,5.54292,5.54303,5.54078,5.543,11000000.0
2007-06-08 08:42:00,5.54242,5.54242,5.54135,5.54176,18000000.0
2007-06-08 08:43:00,5.5412,5.54176,5.54049,5.54165,8000000.0
2007-06-08 08:44:00,5.54105,5.54264,5.54038,5.54228,12000000.0
2007-06-08 08:45:00,5.54234,5.54234,5.54107,5.54225,20000000.0
2007-06-08 08:46:00,5.54194,5.54243,5.54145,5.54243,10000000.0
2007-06-08 08:47:00,5.54171,5.54208,5.54057,5.54171,13000000.0
2007-06-08 08:48:00,5.54128,5.54218,5.54061,5.54203,16000000.0
2007-06-08 08:49:00,5.54174,5.5418,5.54079,5.5418,9000000.0
2007-06-08 08:50:00,5.54186,5.54186,5.53983,5.54145,17000000.0
2007-06-08 08:51:00,5.54084,5.5416,5.54036,5.54112,8000000.0
2007-06-08 08:52:00,5.54003,5.54164,5.54003,5.54068,20000000.0
2007-06-08 08:53:00,5.5419,5.5419,5.53959,5.53998,16000000.0
2007-06-08 08:54:00,5.53994,5.5414,5.53905,5.5414,15000000.0
2007-06-08 08:55:00,5.54018,5.54113,5.53915,5.54071,12000000.0
2007-06-08 08:56:00,5.54033,5.54109,5.53946,5.54089,14000000.0
2007-06-08 08:57:00,5.54079,5.54079,5.53884,5.5406,14000000.0
2007-06-08 08:58:00,5.54062,5.54062,5.53836,5.53836,15000000.0
2007-06-08 08:59:00,5.53966,5.54014,5.53879,5.54014,15000000.0
2007-06-08 09:00:00,5.53995,5.53995,5.53852,5.53945,14000000.0
2007-06-08 09:01:00,5.53978,5.54024,5.53872,5.53916,14000000.0
2007-06-08 09:02:00,5.53992,5.54007,5.53926,5.53926,17000000.0
2007-06-08 09:03:00,5.53903,5.54093,5.53903,5.54093,16000000.0
2007-06-08 09:04:00,5.5407,5.54105,5.53993,5.54021,10000000.0
2007-06-08 09:05:00,5.54154,5.54243,5.5409,5.54215,14000000.0
2007-06-08 09:06:00,5.54224,5.54306,5.54073,5.54306,14000000.0
2007-06-08 09:07:00,5.543,5.54368,5.54194,5.54368,9000000.0
2007-06-08 09:08:00,5.54259,5.546,5.54259,5.54523,17000000.0
2007-06-08 09:09:00,5.54412,5.54513,5.5439,5.54455,9000000.0
2007-06-08 09:10:00,5.54576,5.54718,5.54486,5.54718,12000000.0
2007-06-08 09:11:00,5.54701,5.5473,5.5457,5.54685,15000000.0
2007-06-08 09:12:00,5.54757,5.54757,5.54604,5.54739,14000000.0
2007-06-08 09:13:00,5.54776,5.54776,5.54561,5.54744,12000000.0
2007-06-08 09:14:00,5.54651,5.54822,5.54651,5.54798,13000000.0
2007-06-08 09:15:00,5.54748,5.54774,5.54674,5.54756,13000000.0
2007-06-08 09:16:00,5.54677,5.54918,5.54677,5.54918,10000000.0
2007-06-08 09:17:00,5.54776,5.54958,5.54776,5.54957,14000000.0
2007-06-08 09:18:00,5.54867,5.54961,5.54819,5.54868,16000000.0
2007-06-08 09:19:00,5.54863,5.54984,5.54838,5.54838,14000000.0
2007-06-08 09:20:00,5.54981,5.55001,5.54866,5.55001,11000000.0
2007-06-08 09:21:00,5.55057,5.55121,5.5499,5.55036,11000000.0
2007-06-08 09:22:00,5.55095,5.552,5.55001,5.55124,18000000.0
2007-06-08 09:23:00,5.55119,5.55119,5.54913,5.55041,18000000.0
2007-06-08 09:24:00,5.54996,5.55194,5.54975,5.55194,18000000.0
2007-06-08 09:25:00,5.55231,5.55295,5.55028,5.5528,13000000.0
2007-06-08 09:26:00,5.55246,5.55323,5.55146,5.55323,13000000.0
2007-06-08 09:27:00,5.55349,5.55349,5.55079,5.55119,11000000.0
2007-06-08 09:28:00,5.55242,5.55242,5.55088,5.55174,12000000.0
2007-06-08 09:29:00,5.55179,5.55179,5.5497,5.55021,16000000.0
2007-06-08 09:30:00,5.55004,5.5506,5.54889,5.54976,11000000.0
2007-06-08 09:31:00,5.54975,5.55026,5.5479,5.55026,13000000.0
2007-06-08 09:32:00,5.54934,5.5496,5.54776,5.54929,14000000.0
2007-06-08 09:33:00,5.54946,5.55034,5.54875,5.55034,16000000.0
2007-06-08 09:34:00,5.5509,5.55139,5.54987,5.55136,13000000.0
2007-06-08 09:35:00,5.55158,5.55158,5.54936,5.54952,9000000.0
2007-06-08 09:36:00,5.55029,5.55057,5.54889,5.54923,7000000.0
2007-06-08 09:37:00,5.54912,5.54981,5.54825,5.54947,14000000.0
2007-06-08 09:38:00,5.54844,5.55015,5.54797,5.54857,18000000.0
2007-06-08 09:39:00,5.54894,5.54939,5.54832,5.54935,15000000.0
2007-06-08 09:40:00,5.54859,5.54934,5.5483,5.5489,10000000.0
2007-06-08 09:41:00,5.5481,5.54972,5.54792,5.54887,14000000.0
2007-06-08 09:42:00,5.54849,5.54963,5.54816,5.54896,18000000.0
2007-06-08 09:43:00,5.54915,5.54946,5.54809,5.54946,9000000.0
2007-06-08 09:44:00,5.5484,5.54921,5.5484,5.54887,10000000.0
2007-06-08 09:45:00,5.55012,5.55058,5.54865,5.54865,10000000.0
2007-06-08 09:46:00,5.54991,5.55008,5.54878,5.54989,14000000.0
2007-06-08 09:47:00,5.5491,5.54998,5.54846,5.54987,11000000.0
2007-06-08 09:48:00,5.54986,5.55014,5.54863,5.55014,10000000.0
2007-06-08 09:49:00,5.55013,5.55068,5.54874,5.55068,13000000.0
2007-06-08 09:50:00,5.55042,5.55097,5.54964,5.55097,12000000.0
2007-06-08 09:51:00,5.55144,5.55202,5.55027,5.55084,18000000.0
2007-06-08 09:52:00,5.55196,5.55236,5.55084,5.55169,12000000.0
2007-06-08 09:53:00,5.55201,5.55252,5.5508,5.55195,18000000.0
2007-06-08 09:54:00,5.55057,5.55235,5.55031,5.55092,13000000.0
2007-06-08 09:55:00,5.55199,5.55226,5.55119,5.55119,14000000.0
2007-06-08 09:56:00,5.5518,5.5518,5.55051,5.55174,16000000.0
2007-06-08 09:57:00,5.55195,5.55195,5.54996,5.55079,17000000.0
2007-06-08 09:58:00,5.55155,5.55158,5.54923,5.55158,18000000.0
2007-06-08 09:59:00,5.55119,5.55125,5.5494,5.54973,7000000.0
2007-06-08 10:00:00,5.54989,5.552,5.54983,5.55174,13000000.0
2007-06-08 10:01:00,5.55098,5.55259,5.54989,5.55259,15000000.0
2007-06-08 10:02:00,5.55252,5.55257,5.55098,5.55237,10000000.0
2007-06-08 10:03:00,5.55204,5.55429,5.55105,5.55429,15000000.0
2007-06-08 10:04:00,5.55497,5.55588,5.55298,5.55503,13000000.0
2007-06-08 10:05:00,5.55644,5.55682,5.55545,5.55682,16000000.0
2007-06-08 10:06:00,5.55686,5.55755,5.55567,5.55683,16000000.0
2007-06-08 10:07:00,5.55632,5.5565,5.55343,5.55468,24000000.0
2007-06-08 10:08:00,5.55487,5.55591,5.5511,5.5525,13000000.0
2007-06-08 10:09:00,5.5523,5.55304,5.55114,5.55304,17000000.0
2007-06-08 10:10:00,5.55124,5.55341,5.55124,5.55278,14000000.0
2007-06-08 10:11:00,5.55292,5.55342,5.55194,5.55274,14000000.0
2007-06-08 10:12:00,5.55353,5.55379,5.55194,5.55351,9000000.0
2007-06-08 10:13:00,5.55327,5.55525,5.55327,5.55403,13000000.0
2007-06-08 10:14:00,5.55456,5.55459,5.55294,5.55435,10000000.0
2007-06-08 10:15:00,5.55434,5.55483,5.55322,5.55439,19000000.0
2007-06-08 10:16:00,5.55432,5.55477,5.55329,5.55477,11000000.0
2007-06-08 10:17:00,5.55478,5.55487,5.55305,5.55385,13000000.0
2007-06-08 10:18:00,5.55378,5.55469,5.55195,5.55328,21000000.0
2007-06-08 10:19:00,5.5534,5.55391,5.55266,5.5529,12000000.0
2007-06-08 10:20:00,5.5537,5.55407,5.55307,5.55391,8000000.0
2007-06-08 10:21:00,5.55461,5.55461,5.55223,5.55365,17000000.0
2007-06-08 10:22:00,5.55388,5.5546,5.55309,5.5544,15000000.0
2007-06-08 10:23:00,5.55421,5.55473,5.55379,5.55395,11000000.0
2007-06-08 10:24:00,5.5533,5.55446,5.55226,5.55362,13000000.0
2007-06-08 10:25:00,5.55337,5.55391,5.55219,5.55391,14000000.0
2007-06-08 10:26:00,5.5529,5.55366,5.55216,5.55216,10000000.0
2007-06-08 10:27:00,5.55382,5.55382,5.55047,5.55142,9000000.0
2007-06-08 10:28:00,5.55098,5.55166,5.55075,5.55166,11000000.0
2007-06-08 10:29:00,5.55192,5.55256,5.55051,5.55256,19000000.0
2007-06-08 10:30:00,5.55223,5.55333,5.5513,5.55333,11000000.0
2007-06-08 10:31:00,5.55314,5.55314,5.55158,5.55253,15000000.0
2007-06-08 10:32:00,5.55187,5.55251,5.55133,5.55204,9000000.0
2007-06-08 10:33:00,5.55235,5.55279,5.55118,5.55204,16000000.0
2007-06-08 10:34:00,5.55102,5.55333,5.55102,5.55295,11000000.0
2007-06-08 10:35:00,5.55273,5.55367,5.55219,5.55364,9000000.0
2007-06-08 10:36:00,5.55317,5.5537,5.55268,5.55334,13000000.0
2007-06-08 10:37:00,5.55293,5.55464,5.55293,5.55379,14000000.0
2007-06-08 10:38:00,5.55366,5.5545,5.55312,5.55395,7000000.0
2007-06-08 10:39:00,5.55347,5.55539,5.55312,5.55465,12000000.0
2007-06-08 10:40:00,5.55509,5.55509,5.55361,5.55381,17000000.0
2007-06-08 10:41:00,5.55486,5.55517,5.55326,5.55517,15000000.0
2007-06-08 10:42:00,5.55355,5.55479,5.55293,5.55383,13000000.0
2007-06-08 10:43:00,5.5527,5.55331,5.55205,5.55244,15000000.0
2007-06-08 10:44:00,5.55277,5.55354,5.55217,5.55354,11000000.0
2007-06-08 10:45:00,5.55396,5.55403,5.5528,5.55281,17000000.0
2007-06-08 10:46:00,5.55355,5.55364,5.55299,5.55311,9000000.0
2007-06-08 10:47:00,5.5539,5.55425,5.55249,5.55378,9000000.0
2007-06-08 10:48:00,5.55208,5.55284,5.55161,5.552,11000000.0
2007-06-08 10:49:00,5.55308,5.55354,5.5522,5.55277,11000000.0
2007-06-08 10:50:00,5.55374,5.55401,5.55204,5.55351,16000000.0
2007-06-08 10:51:00,5.55392,5.55392,5.55236,5.55334,21000000.0
2007-06-08 10:52:00,5.55344,5.55344,5.55205,5.55236,8000000.0
2007-06-08 10:53:00,5.55207,5.55262,5.55133,5.55252,12000000.0
2007-06-08 10:54:00,5.55277,5.55277,5.5511,5.5525,16000000.0
2007-06-08 10:55:00,5.55216,5.55394,5.55153,5.55344,13000000.0
2007-06-08 10:56:00,5.55412,5.55412,5.55146,5.55231,16000000.0
2007-06-08 10:57:00,5.55321,5.55385,5.55258,5.55322,10000000.0
2007-06-08 10:58:00,5.554,5.55416,5.55234,5.55404,12000000.0
2007-06-08 10:59:00,5.55402,5.55419,5.55292,5.55375,11000000.0
2007-06-08 11:00:00,5.55399,5.55413,5.55245,5.553,13000000.0
2007-06-08 11:01:00,5.55378,5.55393,5.55272,5.55373,9000000.0
2007-06-08 11:02:00,5.5539,5.55417,5.55324,5.55339,8000000.0
2007-06-08 11:03:00,5.55362,5.55421,5.55275,5.55421,10000000.0
2007-06-08 11:04:00,5.55425,5.55498,5.55305,5.55498,12000000.0
2007-06-08 11:05:00,5.55433,5.5544,5.55241,5.55278,11000000.0
2007-06-08 11:06:00,5.55396,5.5544,5.55254,5.5544,8000000.0
2007-06-08 11:07:00,5.55302,5.55388,5.55225,5.55311,14000000.0
2007-06-08 11:08:00,5.55415,5.5545,5.55255,5.55255,18000000.0
2007-06-08 11:09:00,5.55468,5.55489,5.55261,5.5542,15000000.0
2007-06-08 11:10:00,5.55348,5.55443,5.5526,5.55399,12000000.0
2007-06-08 11:11:00,5.5542,5.55466,5.5532,5.55466,11000000.0
2007-06-08 11:12:00,5.55447,5.55447,5.55353,5.55392,8000000.0
2007-06-08 11:13:00,5.55449,5.55504,5.55363,5.55411,15000000.0
2007-06-08 11:14:00,5.55537,5.55596,5.55474,5.55544,13000000.0
2007-06-08 11:15:00,5.55581,5.55678,5.55479,5.55666,20000000.0
2007-06-08 11:16:00,5.55571,5.55665,5.55504,5.55665,15000000.0
2007-06-08 11:17:00,5.55616,5.55665,5.55556,5.55641,18000000.0
2007-06-08 11:18:00,5.55668,5.55742,5.55547,5.55712,20000000.0
2007-06-08 11:19:00,5.55701,5.55725,5.55585,5.55619,13000000.0
2007-06-08 11:20:00,5.5581,5.5581,5.55612,5.55712,20000000.0
2007-06-08 11:21:00,5.55708,5.55713,5.55527,5.55713,18000000.0
2007-06-08 11:22:00,5.55654,5.55663,5.55522,5.55662,18000000.0
2007-06-08 11:23:00,5.55661,5.55804,5.55576,5.55727,13000000.0
2007-06-08 11:24:00,5.55967,5.55981,5.558,5.55929,9000000.0
2007-06-08 11:25:00,5.55885,5.5595,5.55783,5.55893,8000000.0
2007-06-08 11:26:00,5.55837,5.55925,5.55809,5.55925,8000000.0
2007-06-08 11:27:00,5.55865,5.55873,5.55772,5.55772,7000000.0
2007-06-08 11:28:00,5.55803,5.55916,5.55717,5.55828,14000000.0
2007-06-08 11:29:00,5.55901,5.55902,5.55713,5.55827,16000000.0
2007-06-08 11:30:00,5.5593,5.56088,5.55913,5.56088,7000000.0
2007-06-08 11:31:00,5.56163,5.56169,5.55959,5.56041,15000000.0
2007-06-08 11:32:00,5.55999,5.56129,5.55905,5.56129,10000000.0
2007-06-08 11:33:00,5.5592,5.56089,5.55898,5.56089,8000000.0
2007-06-08 11:34:00,5.56192,5.56276,5.5601,5.56276,11000000.0
2007-06-08 11:35:00,5.56311,5.56448,5.56124,5.56369,15000000.0
2007-06-08 11:36:00,5.56152,5.56557,5.56152,5.56557,14000000.0
2007-06-08 11:37:00,5.56048,5.56507,5.56048,5.56501,11000000.0
2007-06-08 11:38:00,5.56613,5.56668,5.56285,5.56612,12000000.0
2007-06-08 11:39:00,5.56264,5.567,5.56264,5.56445,13000000.0
2007-06-08 11:40:00,5.56584,5.56902,5.5651,5.56902,8000000.0
2007-06-08 11:41:00,5.56655,5.56879,5.56145,5.5685,13000000.0
2007-06-08 11:42:00,5.56735,5.56936,5.56635,5.56931,18000000.0
2007-06-08 11:43:00,5.5692,5.5692,5.56617,5.56617,13000000.0
2007-06-08 11:44:00,5.56752,5.5689,5.56542,5.56542,14000000.0
2007-06-08 11:45:00,5.56636,5.56883,5.56557,5.56818,12000000.0
2007-06-08 11:46:00,5.56752,5.56752,5.56466,5.5659,14000000.0
2007-06-08 11:47:00,5.56578,5.56578,5.56359,5.56463,15000000.0
2007-06-08 11:48:00,5.56536,5.56546,5.56454,5.56527,9000000.0
2007-06-08 11:49:00,5.56433,5.5657,5.5639,5.5657,14000000.0
2007-06-08 11:50:00,5.56604,5.56632,5.56521,5.56552,17000000.0
2007-06-08 11:51:00,5.56617,5.56635,5.56446,5.56446,15000000.0
2007-06-08 11:52:00,5.56577,5.56636,5.56441,5.56528,15000000.0
2007-06-08 11:53:00,5.56435,5.56723,5.56435,5.56703,14000000.0
2007-06-08 11:54:00,5.56721,5.56771,5.56611,5.56771,9000000.0
2007-06-08 11:55:00,5.56827,5.56827,5.56621,5.56763,11000000.0
2007-06-08 11:56:00,5.56745,5.56793,5.56637,5.56664,13000000.0
2007-06-08 11:57:00,5.56759,5.56851,5.56689,5.56851,13000000.0
2007-06-08 11:58:00,5.56798,5.56849,5.56682,5.56682,12000000.0
2007-06-08 11:59:00,5.56823,5.56875,5.56716,5.568,12000000.0
2007-06-08 12:00:00,5.56886,5.56933,5.5674,5.5674,12000000.0
2007-06-08 12:01:00,5.56899,5.57004,5.56822,5.56993,22000000.0
2007-06-08 12:02:00,5.56948,5.57004,5.56852,5.56999,10000000.0
2007-06-08 12:03:00,5.56955,5.5702,5.56833,5.56991,18000000.0
2007-06-08 12:04:00,5.57044,5.57044,5.56867,5.56902,12000000.0
2007-06-08 12:05:00,5.57073,5.57163,5.56989,5.57026,15000000.0
2007-06-08 12:06:00,5.57205,5.57301,5.57101,5.57188,14000000.0
2007-06-08 12:07:00,5.5731,5.5751,5.57078,5.57172,15000000.0
2007-06-08 12:08:00,5.57605,5.57605,5.57271,5.57406,19000000.0
2007-06-08 12:09:00,5.57523,5.57535,5.57211,5.57425,12000000.0
2007-06-08 12:10:00,5.574,5.57528,5.57305,5.57393,23000000.0
2007-06-08 12:11:00,5.57458,5.57579,5.57341,5.57579,21000000.0
2007-06-08 12:12:00,5.57616,5.57664,5.57488,5.57664,9000000.0
2007-06-08 12:13:00,5.57765,5.57917,5.57571,5.579,13000000.0
2007-06-08 12:14:00,5.57789,5.57915,5.57496,5.5776,15000000.0
2007-06-08 12:15:00,5.57751,5.58259,5.57525,5.58259,14000000.0
2007-06-08 12:16:00,5.58139,5.58221,5.57676,5.5802,16000000.0
2007-06-08 12:17:00,5.57981,5.58137,5.57675,5.58041,13000000.0
2007-06-08 12:18:00,5.57955,5.57955,5.5768,5.57867,9000000.0
2007-06-08 12:19:00,5.57827,5.57885,5.57643,5.57643,10000000.0
2007-06-08 12:20:00,5.57659,5.57875,5.57606,5.57684,7000000.0
2007-06-08 12:21:00,5.57776,5.57848,5.57607,5.57607,13000000.0
2007-06-08 12:22:00,5.57762,5.58069,5.57698,5.58047,10000000.0
2007-06-08 12:23:00,5.58149,5.58149,5.57935,5.57937,10000000.0
2007-06-08 12:24:00,5.57965,5.58019,5.57785,5.58019,12000000.0
2007-06-08 12:25:00,5.57972,5.58055,5.57833,5.58055,12000000.0
2007-06-08 12:26:00,5.57974,5.58013,5.57738,5.5777,20000000.0
2007-06-08 12:27:00,5.57682,5.57797,5.57556,5.57691,12000000.0
2007-06-08 12:28:00,5.57851,5.57851,5.57657,5.57773,14000000.0
2007-06-08 12:29:00,5.57779,5.58009,5.57719,5.57868,10000000.0
2007-06-08 12:30:00,5.57815,5.58007,5.57699,5.57851,19000000.0
2007-06-08 12:31:00,5.5774,5.57911,5.57638,5.57638,11000000.0
2007-06-08 12:32:00,5.5796,5.5796,5.57496,5.57496,10000000.0
2007-06-08 12:33:00,5.57669,5.57854,5.57491,5.57784,15000000.0
2007-06-08 12:34:00,5.57705,5.57811,5.57493,5.57493,16000000.0
2007-06-08 12:35:00,5.57813,5.57813,5.57311,5.57556,10000000.0
2007-06-08 12:36:00,5.5761,5.57715,5.57364,5.57415,11000000.0
2007-06-08 12:37:00,5.57546,5.57687,5.57423,5.57511,10000000.0
2007-06-08 12:38:00,5.57521,5.57669,5.57334,5.57621,14000000.0
2007-06-08 12:39:00,5.57542,5.57637,5.573,5.57366,14000000.0
2007-06-08 12:40:00,5.57426,5.57511,5.57349,5.57479,11000000.0
2007-06-08 12:41:00,5.57506,5.57534,5.57379,5.5748,12000000.0
2007-06-08 12:42:00,5.57512,5.57554,5.57383,5.57383,14000000.0
2007-06-08 12:43:00,5.57569,5.57569,5.57371,5.57479,15000000.0
2007-06-08 12:44:00,5.5759,5.5759,5.57416,5.57467,16000000.0
2007-06-08 12:45:00,5.57631,5.57651,5.57397,5.57579,10000000.0
2007-06-08 12:46:00,5.57606,5.57606,5.5742,5.57495,12000000.0
2007-06-08 12:47:00,5.57511,5.57524,5.5723,5.57396,13000000.0
2007-06-08 12:48:00,5.57294,5.57475,5.57096,5.57265,12000000.0
2007-06-08 12:49:00,5.5715,5.57403,5.56957,5.56974,14000000.0
2007-06-08 12:50:00,5.57197,5.57383,5.57118,5.57219,9000000.0
2007-06-08 12:51:00,5.57548,5.57548,5.57081,5.57242,10000000.0
2007-06-08 12:52:00,5.57216,5.57409,5.57133,5.57205,22000000.0
2007-06-08 12:53:00,5.57334,5.57346,5.57166,5.57166,14000000.0
2007-06-08 12:54:00,5.57353,5.57353,5.5709,5.57105,13000000.0
2007-06-08 12:55:00,5.57302,5.57361,5.57187,5.57219,21000000.0
2007-06-08 12:56:00,5.57308,5.57363,5.57208,5.57347,18000000.0
2007-06-08 12:57:00,5.57399,5.57399,5.57229,5.57352,7000000.0
2007-06-08 12:58:00,5.57352,5.57444,5.57236,5.57244,12000000.0
2007-06-08 12:59:00,5.57373,5.57424,5.57273,5.57291,18000000.0
2007-06-08 13:00:00,5.57363,5.57603,5.57282,5.5757,14000000.0
2007-06-08 13:01:00,5.57573,5.57584,5.57404,5.57404,11000000.0
2007-06-08 13:02:00,5.57352,5.57721,5.57327,5.57648,15000000.0
2007-06-08 13:03:00,5.5776,5.5776,5.57524,5.57724,15000000.0
2007-06-08 13:04:00,5.57706,5.57759,5.57594,5.57717,16000000.0
2007-06-08 13:05:00,5.57686,5.57724,5.57577,5.57577,9000000.0
2007-06-08 13:06:00,5.57683,5.57769,5.57595,5.57748,13000000.0
2007-06-08 13:07:00,5.57698,5.57709,5.57563,5.57697,13000000.0
2007-06-08 13:08:00,5.57645,5.57805,5.57611,5.57798,10000000.0
2007-06-08 13:09:00,5.57865,5.5789,5.5772,5.57815,15000000.0
2007-06-08 13:10:00,5.57856,5.57863,5.57709,5.57797,12000000.0
2007-06-08 13:11:00,5.57814,5.57854,5.57623,5.57781,12000000.0
2007-06-08 13:12:00,5.57799,5.57823,5.57618,5.57725,12000000.0
2007-06-08 13:13:00,5.57728,5.57918,5.57728,5.57911,11000000.0
2007-06-08 13:14:00,5.57868,5.57881,5.57752,5.57839,9000000.0
2007-06-08 13:15:00,5.57883,5.57883,5.57742,5.57851,15000000.0
2007-06-08 13:16:00,5.57892,5.57892,5.57739,5.57814,15000000.0
2007-06-08 13:17:00,5.57843,5.57889,5.57664,5.57877,17000000.0
2007-06-08 13:18:00,5.5784,5.57865,5.57772,5.57789,15000000.0
2007-06-08 13:19:00,5.57786,5.57847,5.57735,5.57737,15000000.0
2007-06-08 13:20:00,5.57825,5.57825,5.5768,5.57816,19000000.0
2007-06-08 13:21:00,5.57769,5.57819,5.57702,5.57808,10000000.0
2007-06-08 13:22:00,5.57766,5.57802,5.57634,5.57639,8000000.0
2007-06-08 13:23:00,5.57799,5.57799,5.57683,5.57692,15000000.0
2007-06-08 13:24:00,5.57673,5.5776,5.57618,5.57697,11000000.0
2007-06-08 13:25:00,5.57825,5.57825,5.57483,5.57486,9000000.0
2007-06-08 13:26:00,5.57515,5.57609,5.57443,5.57504,8000000.0
2007-06-08 13:27:00,5.57543,5.57698,5.57402,5.57438,15000000.0
2007-06-08 13:28:00,5.57577,5.57577,5.57411,5.57557,17000000.0
2007-06-08 13:29:00,5.57592,5.57592,5.57449,5.57563,11000000.0
2007-06-08 13:30:00,5.57591,5.57591,5.57368,5.57479,21000000.0
2007-06-08 13:31:00,5.57513,5.57559,5.57457,5.57542,11000000.0
2007-06-08 13:32:00,5.57558,5.57558,5.57405,5.57431,10000000.0
2007-06-08 13:33:00,5.57439,5.57575,5.57396,5.57575,8000000.0
2007-06-08 13:34:00,5.57607,5.57607,5.57407,5.57509,15000000.0
2007-06-08 13:35:00,5.57438,5.57517,5.57378,5.5749,13000000.0
2007-06-08 13:36:00,5.57341,5.57507,5.57307,5.57507,11000000.0
2007-06-08 13:37:00,5.57466,5.57616,5.5741,5.57616,8000000.0
2007-06-08 13:38:00,5.5747,5.57629,5.57437,5.57629,13000000.0
2007-06-08 13:39:00,5.57613,5.57619,5.57529,5.57564,7000000.0
2007-06-08 13:40:00,5.57554,5.57748,5.57554,5.57748,12000000.0
2007-06-08 13:41:00,5.57631,5.57681,5.57496,5.57593,15000000.0
2007-06-08 13:42:00,5.57697,5.57783,5.57602,5.57745,22000000.0
2007-06-08 13:43:00,5.57675,5.57794,5.57617,5.57751,13000000.0
2007-06-08 13:44:00,5.57787,5.57847,5.57656,5.57847,14000000.0
2007-06-08 13:45:00,5.5783,5.5783,5.5764,5.57711,7000000.0
2007-06-08 13:46:00,5.57716,5.57736,5.57648,5.57672,11000000.0
2007-06-08 13:47:00,5.57716,5.57759,5.57659,5.57723,11000000.0
2007-06-08 13:48:00,5.57665,5.57728,5.57552,5.57552,14000000.0
2007-06-08 13:49:00,5.57724,5.57749,5.57476,5.57642,13000000.0
2007-06-08 13:50:00,5.57634,5.57634,5.57441,5.57459,12000000.0
2007-06-08 13:51:00,5.57446,5.57525,5.57372,5.57451,11000000.0
2007-06-08 13:52:00,5.57507,5.57523,5.57225,5.57331,9000000.0
2007-06-08 13:53:00,5.57325,5.57401,5.57149,5.57246,11000000.0
2007-06-08 13:54:00,5.57125,5.5735,5.57001,5.57224,17000000.0
2007-06-08 13:55:00,5.57192,5.57192,5.5699,5.57138,22000000.0
2007-06-08 13:56:00,5.57086,5.57141,5.56936,5.57129,13000000.0
2007-06-08 13:57:00,5.57162,5.57162,5.56976,5.57136,19000000.0
2007-06-08 13:58:00,5.57061,5.57138,5.56996,5.57138,11000000.0
2007-06-08 13:59:00,5.57047,5.57123,5.56984,5.5708,7000000.0
2007-06-08 14:00:00,5.57154,5.57174,5.5703,5.57102,9000000.0
2007-06-08 14:01:00,5.57132,5.57132,5.56961,5.57052,7000000.0
2007-06-08 14:02:00,5.57025,5.57072,5.56919,5.57043,13000000.0
2007-06-08 14:03:00,5.57051,5.57123,5.56944,5.57077,17000000.0
2007-06-08 14:04:00,5.57017,5.57167,5.57017,5.57151,13000000.0
2007-06-08 14:05:00,5.57115,5.57119,5.57038,5.57093,8000000.0
2007-06-08 14:06:00,5.56987,5.57085,5.56934,5.56995,10000000.0
2007-06-08 14:07:00,5.57079,5.57134,5.5698,5.57134,10000000.0
2007-06-08 14:08:00,5.57169,5.57175,5.57028,5.57111,14000000.0
2007-06-08 14:09:00,5.57078,5.57106,5.56954,5.57101,16000000.0
2007-06-08 14:10:00,5.57038,5.57112,5.56927,5.57048,12000000.0
2007-06-08 14:11:00,5.57,5.57133,5.56959,5.57066,14000000.0
2007-06-08 14:12:00,5.57154,5.57162,5.56998,5.57046,13000000.0
2007-06-08 14:13:00,5.57151,5.57151,5.56941,5.57108,11000000.0
2007-06-08 14:14:00,5.57151,5.57151,5.57041,5.57146,14000000.0
2007-06-08 14:15:00,5.57091,5.57104,5.56985,5.56989,11000000.0
2007-06-08 14:16:00,5.57156,5.57156,5.56833,5.56897,11000000.0
2007-06-08 14:17:00,5.56785,5.57098,5.5677,5.56776,14000000.0
2007-06-08 14:18:00,5.56866,5.56866,5.56697,5.5683,11000000.0
2007-06-08 14:19:00,5.5685,5.5685,5.56669,5.56748,8000000.0
2007-06-08 14:20:00,5.56773,5.56881,5.56705,5.56881,10000000.0
2007-06-08 14:21:00,5.5662,5.56837,5.5662,5.56816,14000000.0
2007-06-08 14:22:00,5.56809,5.56836,5.56594,5.56758,17000000.0
2007-06-08 14:23:00,5.56742,5.56742,5.56488,5.56539,8000000.0
2007-06-08 14:24:00,5.56539,5.56572,5.56347,5.56493,16000000.0
2007-06-08 14:25:00,5.56468,5.5657,5.56403,5.56527,11000000.0
2007-06-08 14:26:00,5.56646,5.56646,5.56462,5.56541,14000000.0
2007-06-08 14:27:00,5.56609,5.56609,5.56424,5.56601,8000000.0
2007-06-08 14:28:00,5.56603,5.56607,5.56454,5.56554,11000000.0
2007-06-08 14:29:00,5.5659,5.56593,5.56387,5.56387,11000000.0
2007-06-08 14:30:00,5.56638,5.56933,5.56549,5.56727,14000000.0
2007-06-08 14:31:00,5.56842,5.57043,5.56597,5.56923,15000000.0
2007-06-08 14:32:00,5.56885,5.57,5.56687,5.57,9000000.0
2007-06-08 14:33:00,5.56919,5.57033,5.56629,5.5698,12000000.0
2007-06-08 14:34:00,5.56488,5.5694,5.56488,5.5694,12000000.0
2007-06-08 14:35:00,5.56972,5.57039,5.56819,5.56842,18000000.0
2007-06-08 14:36:00,5.56877,5.57058,5.56736,5.5693,12000000.0
2007-06-08 14:37:00,5.56909,5.57015,5.56854,5.56878,12000000.0
2007-06-08 14:38:00,5.57055,5.57055,5.56821,5.56893,24000000.0
2007-06-08 14:39:00,5.56896,5.57005,5.56829,5.56895,12000000.0
2007-06-08 14:40:00,5.56978,5.57013,5.56779,5.57013,15000000.0
2007-06-08 14:41:00,5.57062,5.57062,5.56891,5.56937,17000000.0
2007-06-08 14:42:00,5.56941,5.5708,5.56941,5.57018,15000000.0
2007-06-08 14:43:00,5.57124,5.57139,5.56994,5.57109,9000000.0
2007-06-08 14:44:00,5.57162,5.57226,5.56999,5.57203,7000000.0
2007-06-08 14:45:00,5.57266,5.57266,5.56958,5.57105,17000000.0
2007-06-08 14:46:00,5.57239,5.57304,5.56855,5.57193,14000000.0
2007-06-08 14:47:00,5.57243,5.57243,5.56885,5.57148,16000000.0
2007-06-08 14:48:00,5.57042,5.57187,5.56929,5.57162,12000000.0
2007-06-08 14:49:00,5.57089,5.57206,5.56986,5.57197,20000000.0
2007-06-08 14:50:00,5.56906,5.57121,5.56872,5.57011,12000000.0
2007-06-08 14:51:00,5.5703,5.57244,5.56989,5.57123,12000000.0
2007-06-08 14:52:00,5.57105,5.57226,5.57068,5.57068,22000000.0
2007-06-08 14:53:00,5.57082,5.57161,5.5696,5.57091,17000000.0
2007-06-08 14:54:00,5.57102,5.57232,5.56969,5.57232,14000000.0
2007-06-08 14:55:00,5.57126,5.57272,5.57066,5.57166,20000000.0
2007-06-08 14:56:00,5.57194,5.57323,5.57096,5.57268,22000000.0
2007-06-08 14:57:00,5.57279,5.573,5.5717,5.57198,10000000.0
2007-06-08 14:58:00,5.57119,5.57244,5.57082,5.57093,17000000.0
2007-06-08 14:59:00,5.57241,5.57362,5.57134,5.57362,12000000.0
2007-06-08 15:00:00,5.57281,5.57526,5.57253,5.57521,14000000.0
2007-06-08 15:01:00,5.5752,5.5752,5.57133,5.57246,16000000.0
2007-06-08 15:02:00,5.57564,5.57564,5.57231,5.57364,13000000.0
2007-06-08 15:03:00,5.57339,5.57353,5.57152,5.57209,7000000.0
2007-06-08 15:04:00,5.57215,5.5723,5.56975,5.57031,12000000.0
2007-06-08 15:05:00,5.571,5.57145,5.56935,5.57034,20000000.0
2007-06-08 15:06:00,5.57059,5.57107,5.56946,5.5708,9000000.0
2007-06-08 15:07:00,5.57093,5.57166,5.5686,5.56902,9000000.0
2007-06-08 15:08:00,5.56978,5.57331,5.56853,5.57331,14000000.0
2007-06-08 15:09:00,5.56984,5.57491,5.56884,5.57447,14000000.0
2007-06-08 15:10:00,5.57362,5.57372,5.56775,5.56811,15000000.0
2007-06-08 15:11:00,5.56664,5.57242,5.56593,5.56598,10000000.0
2007-06-08 15:12:00,5.56507,5.57021,5.5645,5.56652,10000000.0
2007-06-08 15:13:00,5.56653,5.57046,5.56299,5.56465,20000000.0
2007-06-08 15:14:00,5.56366,5.5692,5.56333,5.56414,10000000.0
2007-06-08 15:15:00,5.56526,5.5687,5.56482,5.56628,13000000.0
2007-06-08 15:16:00,5.56538,5.56782,5.56516,5.56645,11000000.0
2007-06-08 15:17:00,5.56642,5.56862,5.56469,5.56693,17000000.0
2007-06-08 15:18:00,5.5652,5.56604,5.56487,5.56487,11000000.0
2007-06-08 15:19:00,5.56428,5.56652,5.56317,5.56652,18000000.0
2007-06-08 15:20:00,5.56723,5.56808,5.5653,5.5653,14000000.0
2007-06-08 15:21:00,5.56734,5.5674,5.56525,5.56728,15000000.0
2007-06-08 15:22:00,5.56702,5.56782,5.56663,5.56745,8000000.0
2007-06-08 15:23:00,5.56719,5.56797,5.56637,5.56758,15000000.0
2007-06-08 15:24:00,5.56646,5.56812,5.56628,5.56812,12000000.0
2007-06-08 15:25:00,5.56823,5.56823,5.56657,5.5682,12000000.0
2007-06-08 15:26:00,5.56796,5.56929,5.56727,5.56814,15000000.0
2007-06-08 15:27:00,5.56866,5.56984,5.56815,5.5683,12000000.0
2007-06-08 15:28:00,5.56828,5.56975,5.56828,5.56975,12000000.0
2007-06-08 15:29:00,5.57009,5.57009,5.56838,5.56913,10000000.0
2007-06-08 15:30:00,5.56872,5.56957,5.56838,5.56916,12000000.0
2007-06-08 15:31:00,5.56922,5.56942,5.56795,5.56818,19000000.0
2007-06-08 15:32:00,5.56837,5.56923,5.56808,5.56871,7000000.0
2007-06-08 15:33:00,5.56984,5.56984,5.56892,5.56968,7000000.0
2007-06-08 15:34:00,5.56953,5.56984,5.56807,5.5689,12000000.0
2007-06-08 15:35:00,5.56975,5.56975,5.56804,5.56882,17000000.0
2007-06-08 15:36:00,5.56825,5.56905,5.5682,5.56905,11000000.0
2007-06-08 15:37:00,5.5697,5.57018,5.56845,5.56925,14000000.0
2007-06-08 15:38:00,5.56874,5.5701,5.56826,5.56826,20000000.0
2007-06-08 15:39:00,5.56997,5.56997,5.56908,5.56933,8000000.0
2007-06-08 15:40:00,5.56909,5.56976,5.56903,5.56911,11000000.0
2007-06-08 15:41:00,5.57003,5.57032,5.5694,5.57027,10000000.0
2007-06-08 15:42:00,5.57031,5.57031,5.56859,5.57031,13000000.0
2007-06-08 15:43:00,5.57034,5.57034,5.56837,5.56837,14000000.0
2007-06-08 15:44:00,5.56917,5.57003,5.56906,5.56997,8000000.0
2007-06-08 15:45:00,5.57029,5.57078,5.56884,5.57078,10000000.0
2007-06-08 15:46:00,5.5716,5.57186,5.57036,5.57085,12000000.0
2007-06-08 15:47:00,5.57102,5.57224,5.57024,5.57192,18000000.0
2007-06-08 15:48:00,5.57123,5.57289,5.57123,5.57289,9000000.0
2007-06-08 15:49:00,5.57121,5.57212,5.57038,5.57114,14000000.0
2007-06-08 15:50:00,5.57046,5.57061,5.56784,5.56906,18000000.0
2007-06-08 15:51:00,5.56929,5.57017,5.56774,5.56842,8000000.0
2007-06-08 15:52:00,5.56885,5.56914,5.56723,5.56834,11000000.0
2007-06-08 15:53:00,5.56896,5.56949,5.56809,5.56816,15000000.0
2007-06-08 15:54:00,5.56896,5.56974,5.56798,5.56974,9000000.0
2007-06-08 15:55:00,5.57003,5.57003,5.56904,5.56918,9000000.0
2007-06-08 15:56:00,5.57006,5.57019,5.56913,5.56962,11000000.0
2007-06-08 15:57:00,5.5702,5.57048,5.56832,5.56972,15000000.0
2007-06-08 15:58:00,5.57006,5.57049,5.56793,5.57049,13000000.0
2007-06-08 15:59:00,5.57021,5.57052,5.56694,5.57052,15000000.0
2007-06-08 16:00:00,5.56916,5.56963,5.56612,5.56612,11000000.0
2007-06-08 16:01:00,5.56739,5.5692,5.56716,5.56872,14000000.0
2007-06-08 16:02:00,5.56865,5.56978,5.56822,5.56975,11000000.0
2007-06-08 16:03:00,5.56954,5.56985,5.56845,5.56923,8000000.0
2007-06-08 16:04:00,5.57029,5.57029,5.5681,5.56817,8000000.0
2007-06-08 16:05:00,5.56802,5.5689,5.56743,5.56807,8000000.0
2007-06-08 16:06:00,5.56898,5.56945,5.56809,5.56854,16000000.0
2007-06-08 16:07:00,5.56866,5.56947,5.5659,5.5659,18000000.0
2007-06-08 16:08:00,5.56748,5.56897,5.56583,5.56794,14000000.0
2007-06-08 16:09:00,5.56829,5.56927,5.56679,5.56879,12000000.0
2007-06-08 16:10:00,5.56777,5.5684,5.56677,5.56833,10000000.0
2007-06-08 16:11:00,5.5665,5.56742,5.56637,5.56732,13000000.0
2007-06-08 16:12:00,5.56644,5.56818,5.56644,5.56655,16000000.0
2007-06-08 16:13:00,5.56763,5.56831,5.56677,5.56831,7000000.0
2007-06-08 16:14:00,5.56723,5.56865,5.56723,5.5683,16000000.0
2007-06-08 16:15:00,5.56879,5.56918,5.56664,5.56783,15000000.0
2007-06-08 16:16:00,5.56762,5.56803,5.56664,5.56803,17000000.0
2007-06-08 16:17:00,5.56819,5.56819,5.56572,5.56775,10000000.0
2007-06-08 16:18:00,5.56727,5.5684,5.56639,5.5684,10000000.0
2007-06-08 16:19:00,5.56771,5.56808,5.56657,5.56657,12000000.0
2007-06-08 16:20:00,5.56687,5.56786,5.56687,5.56726,11000000.0
2007-06-08 16:21:00,5.56646,5.56799,5.56619,5.56786,8000000.0
2007-06-08 16:22:00,5.56651,5.56831,5.56651,5.56797,16000000.0
2007-06-08 16:23:00,5.56929,5.56929,5.5676,5.56804,11000000.0
2007-06-08 16:24:00,5.56871,5.56942,5.56837,5.56911,14000000.0
2007-06-08 16:25:00,5.56866,5.56945,5.56767,5.56871,13000000.0
2007-06-08 16:26:00,5.56803,5.56878,5.56748,5.56868,16000000.0
2007-06-08 16:27:00,5.56888,5.569,5.56614,5.569,20000000.0
2007-06-08 16:28:00,5.56823,5.569,5.56637,5.569,12000000.0
2007-06-08 16:29:00,5.56709,5.56851,5.56585,5.56721,13000000.0
2007-06-08 16:30:00,5.56821,5.56885,5.56656,5.56798,17000000.0
2007-06-08 16:31:00,5.56771,5.56843,5.56547,5.56843,13000000.0
2007-06-08 16:32:00,5.5685,5.56885,5.56693,5.56814,10000000.0
2007-06-08 16:33:00,5.56705,5.56862,5.56701,5.5681,15000000.0
2007-06-08 16:34:00,5.56798,5.56857,5.56693,5.56857,9000000.0
2007-06-08 16:35:00,5.56799,5.56825,5.56654,5.56813,18000000.0
2007-06-08 16:36:00,5.56741,5.56803,5.56672,5.56702,8000000.0
2007-06-08 16:37:00,5.5672,5.56866,5.56689,5.56728,22000000.0
2007-06-08 16:38:00,5.56844,5.56848,5.56727,5.56754,14000000.0
2007-06-08 16:39:00,5.56831,5.56832,5.56699,5.56751,14000000.0
2007-06-08 16:40:00,5.56859,5.5694,5.56823,5.56885,17000000.0
2007-06-08 16:41:00,5.56859,5.5691,5.56755,5.56877,9000000.0
2007-06-08 16:42:00,5.56847,5.56892,5.56762,5.56869,13000000.0
2007-06-08 16:43:00,5.56916,5.56916,5.56744,5.56802,13000000.0
2007-06-08 16:44:00,5.56899,5.569,5.56745,5.56767,11000000.0
2007-06-08 16:45:00,5.56731,5.56884,5.56731,5.56827,18000000.0
2007-06-08 16:46:00,5.56842,5.56919,5.56829,5.56857,11000000.0
2007-06-08 16:47:00,5.56908,5.56954,5.56779,5.56853,15000000.0
2007-06-08 16:48:00,5.56754,5.56911,5.56754,5.56911,7000000.0
2007-06-08 16:49:00,5.56888,5.56891,5.5671,5.56891,16000000.0
2007-06-08 16:50:00,5.56925,5.56925,5.56749,5.56749,9000000.0
2007-06-08 16:51:00,5.56814,5.56878,5.56695,5.56695,22000000.0
2007-06-08 16:52:00,5.56819,5.56853,5.56754,5.56853,11000000.0
2007-06-08 16:53:00,5.5684,5.56875,5.56735,5.56875,12000000.0
2007-06-08 16:54:00,5.5673,5.5683,5.56707,5.5676,17000000.0
2007-06-08 16:55:00,5.56717,5.56833,5.56658,5.56784,15000000.0
2007-06-08 16:56:00,5.5674,5.5674,5.56655,5.56708,11000000.0
2007-06-08 16:57:00,5.56751,5.56813,5.56678,5.56813,8000000.0
2007-06-08 16:58:00,5.5687,5.56882,5.56671,5.56722,12000000.0
2007-06-08 16:59:00,5.56751,5.56792,5.56533,5.56788,15000000.0
2007-06-08 17:00:00,5.56769,5.56794,5.56652,5.56716,10000000.0
2007-06-08 17:01:00,5.5675,5.56753,5.56652,5.5672,10000000.0
2007-06-08 17:02:00,5.56805,5.5684,5.56661,5.56808,8000000.0
2007-06-08 17:03:00,5.56875,5.56885,5.56745,5.5687,11000000.0
2007-06-08 17:04:00,5.5684,5.5691,5.56795,5.56827,10000000.0
2007-06-08 17:05:00,5.56963,5.56982,5.5681,5.56953,18000000.0
2007-06-08 17:06:00,5.56901,5.56957,5.56826,5.56949,9000000.0
2007-06-08 17:07:00,5.56929,5.56942,5.56724,5.56942,20000000.0
2007-06-08 17:08:00,5.56862,5.5692,5.56823,5.56887,11000000.0
2007-06-08 17:09:00,5.56939,5.56939,5.56755,5.56854,14000000.0
2007-06-08 17:10:00,5.56876,5.57038,5.56871,5.57038,10000000.0
2007-06-08 17:11:00,5.57024,5.57231,5.56851,5.57231,12000000.0
2007-06-08 17:12:00,5.57209,5.57263,5.57121,5.57238,7000000.0
2007-06-08 17:13:00,5.57167,5.57276,5.56973,5.57165,13000000.0
2007-06-08 17:14:00,5.57058,5.57252,5.56989,5.57175,13000000.0
2007-06-08 17:15:00,5.57132,5.57154,5.56955,5.56955,12000000.0
2007-06-08 17:16:00,5.57115,5.57115,5.5697,5.57008,13000000.0
2007-06-08 17:17:00,5.56891,5.57023,5.56844,5.56876,12000000.0
2007-06-08 17:18:00,5.56928,5.57019,5.56819,5.56819,15000000.0
2007-06-08 17:19:00,5.56893,5.57,5.56826,5.56826,10000000.0
2007-06-08 17:20:00,5.56861,5.56993,5.56836,5.56836,13000000.0
2007-06-08 17:21:00,5.56902,5.57036,5.56837,5.57036,17000000.0
2007-06-08 17:22:00,5.57003,5.57074,5.56915,5.56976,15000000.0
2007-06-08 17:23:00,5.57121,5.57126,5.5695,5.57071,10000000.0
2007-06-08 17:24:00,5.56977,5.5711,5.56977,5.57094,17000000.0
2007-06-08 17:25:00,5.57151,5.57165,5.57034,5.57084,11000000.0
2007-06-08 17:26:00,5.57118,5.57129,5.56981,5.57007,12000000.0
2007-06-08 17:27:00,5.57071,5.57071,5.56933,5.56933,9000000.0
2007-06-08 17:28:00,5.57068,5.57068,5.5695,5.56992,16000000.0
2007-06-08 17:29:00,5.56997,5.5705,5.5692,5.57019,9000000.0
2007-06-08 17:30:00,5.57062,5.57075,5.56874,5.56874,11000000.0
2007-06-08 17:31:00,5.5707,5.5707,5.56856,5.57022,13000000.0
2007-06-08 17:32:00,5.56989,5.57015,5.5686,5.57015,13000000.0
2007-06-08 17:33:00,5.57013,5.57013,5.56797,5.56797,11000000.0
2007-06-08 17:34:00,5.56898,5.56898,5.56714,5.56739,12000000.0
2007-06-08 17:35:00,5.56881,5.56886,5.56719,5.56719,13000000.0
2007-06-08 17:36:00,5.56758,5.56848,5.56572,5.56771,14000000.0
2007-06-08 17:37:00,5.56661,5.5678,5.56599,5.5669,10000000.0
2007-06-08 17:38:00,5.56739,5.56739,5.56649,5.56733,7000000.0
2007-06-08 17:39:00,5.56739,5.56766,5.56599,5.56719,16000000.0
2007-06-08 17:40:00,5.56712,5.56786,5.56672,5.56741,17000000.0
2007-06-08 17:41:00,5.5659,5.56685,5.56546,5.56617,16000000.0
2007-06-08 17:42:00,5.5667,5.56764,5.56565,5.56757,16000000.0
2007-06-08 17:43:00,5.56724,5.56724,5.56577,5.56695,17000000.0
2007-06-08 17:44:00,5.56735,5.56735,5.56525,5.56587,8000000.0
2007-06-08 17:45:00,5.56498,5.56591,5.5641,5.5657,11000000.0
2007-06-08 17:46:00,5.56499,5.56575,5.56446,5.56541,9000000.0
2007-06-08 17:47:00,5.56667,5.56728,5.56487,5.56726,19000000.0
2007-06-08 17:48:00,5.56741,5.56741,5.5662,5.5668,16000000.0
2007-06-08 17:49:00,5.56636,5.56782,5.56636,5.56739,15000000.0
2007-06-08 17:50:00,5.56762,5.5679,5.56659,5.56757,11000000.0
2007-06-08 17:51:00,5.56727,5.56765,5.56671,5.56727,9000000.0
2007-06-08 17:52:00,5.56686,5.56831,5.56686,5.56746,11000000.0
2007-06-08 17:53:00,5.56785,5.56835,5.56717,5.56792,9000000.0
2007-06-08 17:54:00,5.56831,5.56831,5.56677,5.56827,10000000.0
2007-06-08 17:55:00,5.56793,5.56793,5.56695,5.56772,10000000.0
2007-06-08 17:56:00,5.5677,5.56835,5.5668,5.56835,16000000.0
2007-06-08 17:57:00,5.56804,5.56847,5.5671,5.56756,14000000.0
2007-06-08 17:58:00,5.56774,5.56832,5.56726,5.56826,24000000.0
2007-06-08 17:59:00,5.56747,5.56807,5.56673,5.56675,11000000.0
2007-06-08 18:00:00,5.56738,5.56758,5.56675,5.56675,10000000.0
2007-06-08 18:01:00,5.56733,5.56779,5.56668,5.56668,14000000.0
2007-06-08 18:02:00,5.56692,5.56805,5.56661,5.56805,12000000.0
2007-06-08 18:03:00,5.5671,5.56825,5.5668,5.56793,17000000.0
2007-06-08 18:04:00,5.56747,5.56848,5.56713,5.56792,15000000.0
2007-06-08 18:05:00,5.56833,5.56869,5.56686,5.56869,15000000.0
2007-06-08 18:06:00,5.56869,5.56912,5.568,5.56858,15000000.0
2007-06-08 18:07:00,5.56916,5.56971,5.56824,5.56955,16000000.0
2007-06-08 18:08:00,5.56878,5.57049,5.56878,5.57049,16000000.0
2007-06-08 18:09:00,5.56989,5.5705,5.56922,5.57046,12000000.0
2007-06-08 18:10:00,5.57043,5.57043,5.56904,5.56998,17000000.0
2007-06-08 18:11:00,5.57015,5.57033,5.56878,5.56931,16000000.0
2007-06-08 18:12:00,5.56967,5.56967,5.56822,5.56943,13000000.0
2007-06-08 18:13:00,5.56873,5.56928,5.56809,5.56909,17000000.0
2007-06-08 18:14:00,5.56915,5.56938,5.56793,5.56891,13000000.0
2007-06-08 18:15:00,5.56953,5.56967,5.56845,5.56963,13000000.0
2007-06-08 18:16:00,5.56897,5.56968,5.56818,5.56921,15000000.0
2007-06-08 18:17:00,5.56933,5.56969,5.56839,5.56873,16000000.0
2007-06-08 18:18:00,5.56785,5.56952,5.56785,5.56913,18000000.0
2007-06-08 18:19:00,5.56951,5.56972,5.56797,5.56884,12000000.0
2007-06-08 18:20:00,5.56964,5.5697,5.56793,5.56793,16000000.0
2007-06-08 18:21:00,5.56832,5.56943,5.56792,5.56933,19000000.0
2007-06-08 18:22:00,5.56915,5.56915,5.56671,5.56825,20000000.0
2007-06-08 18:23:00,5.56894,5.56894,5.56722,5.56882,16000000.0
2007-06-08 18:24:00,5.56832,5.56876,5.56719,5.56719,14000000.0
2007-06-08 18:25:00,5.56759,5.56795,5.56652,5.56721,18000000.0
2007-06-08 18:26:00,5.56818,5.56956,5.56771,5.56956,9000000.0
2007-06-08 18:27:00,5.56944,5.56974,5.56787,5.56934,16000000.0
2007-06-08 18:28:00,5.56915,5.56924,5.56787,5.56787,11000000.0
2007-06-08 18:29:00,5.56911,5.56998,5.56833,5.56984,15000000.0
2007-06-08 18:30:00,5.56928,5.57017,5.56872,5.56932,14000000.0
2007-06-08 18:31:00,5.56978,5.56978,5.56808,5.56808,19000000.0
2007-06-08 18:32:00,5.56917,5.56963,5.56782,5.56875,13000000.0
2007-06-08 18:33:00,5.56859,5.56859,5.5674,5.56788,13000000.0
2007-06-08 18:34:00,5.56911,5.56934,5.56832,5.56929,9000000.0
2007-06-08 18:35:00,5.56921,5.56973,5.56776,5.56908,14000000.0
2007-06-08 18:36:00,5.56878,5.5691,5.56804,5.569,12000000.0
2007-06-08 18:37:00,5.56939,5.56957,5.56828,5.56921,13000000.0
2007-06-08 18:38:00,5.56976,5.56976,5.56831,5.569,17000000.0
2007-06-08 18:39:00,5.5695,5.56991,5.56815,5.56991,18000000.0
2007-06-08 18:40:00,5.56868,5.57135,5.56868,5.5704,14000000.0
2007-06-08 18:41:00,5.56974,5.57131,5.56921,5.56948,18000000.0
2007-06-08 18:42:00,5.57077,5.57079,5.56987,5.57008,14000000.0
2007-06-08 18:43:00,5.56956,5.57129,5.56956,5.57129,14000000.0
2007-06-08 18:44:00,5.57126,5.57248,5.5704,5.5704,12000000.0
2007-06-08 18:45:00,5.5713,5.57175,5.57009,5.57021,17000000.0
2007-06-08 18:46:00,5.57192,5.57192,5.57012,5.57105,15000000.0
2007-06-08 18:47:00,5.57033,5.57157,5.57033,5.57123,16000000.0
2007-06-08 18:48:00,5.57135,5.57145,5.57016,5.57016,11000000.0
2007-06-08 18:49:00,5.5713,5.57135,5.57011,5.57103,8000000.0
2007-06-08 18:50:00,5.57068,5.57135,5.56981,5.57004,16000000.0
2007-06-08 18:51:00,5.56967,5.57235,5.5695,5.57235,19000000.0
2007-06-08 18:52:00,5.57031,5.5708,5.5695,5.56996,10000000.0
2007-06-08 18:53:00,5.56912,5.56945,5.56865,5.56945,10000000.0
2007-06-08 18:54:00,5.56981,5.56986,5.56873,5.56917,11000000.0
2007-06-08 18:55:00,5.56903,5.57007,5.56903,5.56992,8000000.0
2007-06-08 18:56:00,5.57003,5.57065,5.56909,5.57009,16000000.0
2007-06-08 18:57:00,5.56942,5.57041,5.56942,5.57,8000000.0
2007-06-08 18:58:00,5.5707,5.57104,5.56939,5.57084,13000000.0
2007-06-08 18:59:00,5.57094,5.57094,5.56932,5.57032,17000000.0
2007-06-08 19:00:00,5.57087,5.57087,5.56923,5.56988,13000000.0
2007-06-08 19:01:00,5.56974,5.57037,5.56907,5.56933,12000000.0
2007-06-08 19:02:00,5.57076,5.57128,5.56967,5.57114,16000000.0
2007-06-08 19:03:00,5.5707,5.57169,5.5694,5.5694,17000000.0
2007-06-08 19:04:00,5.57046,5.57094,5.56972,5.5705,12000000.0
2007-06-08 19:05:00,5.56986,5.57159,5.56963,5.5701,17000000.0
2007-06-08 19:06:00,5.57068,5.57108,5.57027,5.57102,7000000.0
2007-06-08 19:07:00,5.571,5.571,5.56913,5.56913,20000000.0
2007-06-08 19:08:00,5.57043,5.57043,5.56886,5.56886,21000000.0
2007-06-08 19:09:00,5.56948,5.57077,5.56928,5.57006,16000000.0
2007-06-08 19:10:00,5.56967,5.57059,5.56964,5.57059,14000000.0
2007-06-08 19:11:00,5.56926,5.57014,5.569,5.56949,12000000.0
2007-06-08 19:12:00,5.5692,5.57111,5.5692,5.56999,18000000.0
2007-06-08 19:13:00,5.56981,5.57055,5.56848,5.56996,14000000.0
2007-06-08 19:14:00,5.56849,5.56933,5.56811,5.56917,18000000.0
2007-06-08 19:15:00,5.56945,5.56979,5.56859,5.56859,9000000.0
2007-06-08 19:16:00,5.56951,5.56996,5.56852,5.56856,12000000.0
2007-06-08 19:17:00,5.56938,5.57013,5.56873,5.56873,14000000.0
2007-06-08 19:18:00,5.56984,5.57021,5.56857,5.56899,16000000.0
2007-06-08 19:19:00,5.57028,5.57028,5.569,5.56945,7000000.0
2007-06-08 19:20:00,5.56979,5.57015,5.56962,5.56995,8000000.0
2007-06-08 19:21:00,5.57042,5.57176,5.56997,5.57139,18000000.0
2007-06-08 19:22:00,5.56957,5.57089,5.56957,5.57089,9000000.0
2007-06-08 19:23:00,5.57092,5.57092,5.56957,5.57032,10000000.0
2007-06-08 19:24:00,5.56992,5.57053,5.56948,5.56966,11000000.0
2007-06-08 19:25:00,5.5697,5.57037,5.56961,5.56981,17000000.0
2007-06-08 19:26:00,5.57056,5.57084,5.56948,5.57084,11000000.0
2007-06-08 19:27:00,5.57053,5.57053,5.56937,5.56977,13000000.0
2007-06-08 19:28:00,5.57065,5.57065,5.56952,5.5706,10000000.0
2007-06-08 19:29:00,5.56948,5.57087,5.56944,5.57039,11000000.0
2007-06-08 19:30:00,5.57036,5.57037,5.56901,5.56976,12000000.0
2007-06-08 19:31:00,5.57014,5.57093,5.56959,5.57084,8000000.0
2007-06-08 19:32:00,5.57005,5.57087,5.56959,5.57014,11000000.0
2007-06-08 19:33:00,5.57083,5.57144,5.56997,5.57082,13000000.0
2007-06-08 19:34:00,5.57093,5.57134,5.5698,5.57116,12000000.0
2007-06-08 19:35:00,5.56974,5.57116,5.56941,5.57047,13000000.0
2007-06-08 19:36:00,5.57102,5.57102,5.57002,5.57013,12000000.0
2007-06-08 19:37:00,5.57031,5.57121,5.56962,5.56962,8000000.0
2007-06-08 19:38:00,5.57049,5.57118,5.56928,5.57093,20000000.0
2007-06-08 19:39:00,5.56919,5.57033,5.56914,5.56914,11000000.0
2007-06-08 19:40:00,5.57018,5.57034,5.56896,5.56916,11000000.0
2007-06-08 19:41:00,5.56988,5.5703,5.56886,5.56963,9000000.0
2007-06-08 19:42:00,5.56979,5.57006,5.56876,5.56946,10000000.0
2007-06-08 19:43:00,5.56945,5.57019,5.56881,5.56881,14000000.0
2007-06-08 19:44:00,5.57003,5.57017,5.56891,5.56901,15000000.0
2007-06-08 19:45:00,5.57017,5.57017,5.56925,5.56942,12000000.0
2007-06-08 19:46:00,5.569,5.57049,5.569,5.5692,11000000.0
2007-06-08 19:47:00,5.57035,5.57052,5.56914,5.57051,10000000.0
2007-06-08 19:48:00,5.57064,5.5709,5.56922,5.56973,9000000.0
2007-06-08 19:49:00,5.57089,5.57089,5.56957,5.57075,16000000.0
2007-06-08 19:50:00,5.57044,5.57061,5.5689,5.56923,10000000.0
2007-06-08 19:51:00,5.57026,5.57026,5.56841,5.5698,11000000.0
2007-06-08 19:52:00,5.56906,5.56956,5.56864,5.56886,19000000.0
2007-06-08 19:53:00,5.56982,5.56982,5.56826,5.56956,19000000.0
2007-06-08 19:54:00,5.56901,5.56913,5.56823,5.569,14000000.0
2007-06-08 19:55:00,5.56938,5.56938,5.56762,5.56831,16000000.0
2007-06-08 19:56:00,5.56898,5.56906,5.56784,5.5682,12000000.0
2007-06-08 19:57:00,5.56987,5.56988,5.56851,5.56892,14000000.0
2007-06-08 19:58:00,5.56891,5.56983,5.56825,5.56983,13000000.0
2007-06-08 19:59:00,5.56856,5.56944,5.56836,5.56925,10000000.0
2007-06-08 20:00:00,5.56997,5.5702,5.5682,5.56929,15000000.0
2007-06-08 20:01:00,5.56863,5.56947,5.568,5.56819,14000000.0
2007-06-08 20:02:00,5.56817,5.56914,5.56788,5.56805,8000000.0
2007-06-08 20:03:00,5.5679,5.56889,5.56757,5.56854,13000000.0
2007-06-08 20:04:00,5.56809,5.5692,5.56808,5.56827,12000000.0
2007-06-08 20:05:00,5.56784,5.5688,5.56779,5.56839,11000000.0
2007-06-08 20:06:00,5.56776,5.56805,5.5673,5.56784,10000000.0
2007-06-08 20:07:00,5.56858,5.56858,5.56686,5.56686,13000000.0
2007-06-08 20:08:00,5.56816,5.56833,5.56695,5.56695,16000000.0
2007-06-08 20:09:00,5.56878,5.56878,5.56648,5.56677,17000000.0
2007-06-08 20:10:00,5.56786,5.56805,5.56665,5.56805,10000000.0
2007-06-08 20:11:00,5.56648,5.56777,5.56632,5.56704,13000000.0
2007-06-08 20:12:00,5.56774,5.56842,5.56669,5.56715,15000000.0
2007-06-08 20:13:00,5.56742,5.56848,5.56674,5.56819,13000000.0
2007-06-08 20:14:00,5.56798,5.56803,5.56653,5.56715,8000000.0
2007-06-08 20:15:00,5.56717,5.56808,5.56629,5.56721,10000000.0
2007-06-08 20:16:00,5.56701,5.56797,5.56655,5.56784,14000000.0
2007-06-08 20:17:00,5.56688,5.56876,5.56661,5.56784,13000000.0
2007-06-08 20:18:00,5.56755,5.56825,5.56683,5.56695,7000000.0
2007-06-08 20:19:00,5.56656,5.56736,5.56613,5.56613,11000000.0
2007-06-08 20:20:00,5.56608,5.5673,5.56608,5.56608,19000000.0
2007-06-08 20:21:00,5.56611,5.56729,5.56605,5.56729,11000000.0
2007-06-08 20:22:00,5.56754,5.56754,5.56567,5.5668,11000000.0
2007-06-08 20:23:00,5.56701,5.56709,5.56567,5.56622,13000000.0
2007-06-08 20:24:00,5.56649,5.56677,5.56513,5.56513,9000000.0
2007-06-08 20:25:00,5.5662,5.56658,5.56511,5.56658,18000000.0
2007-06-08 20:26:00,5.56572,5.56615,5.56548,5.56591,7000000.0
2007-06-08 20:27:00,5.56598,5.56644,5.56557,5.56644,9000000.0
2007-06-08 20:28:00,5.56655,5.56674,5.56566,5.56575,13000000.0
2007-06-08 20:29:00,5.5657,5.56651,5.56533,5.56645,14000000.0
2007-06-08 20:30:00,5.56699,5.56699,5.56546,5.56685,16000000.0
2007-06-08 20:31:00,5.56687,5.5671,5.56562,5.5671,22000000.0
2007-06-08 20:32:00,5.56625,5.56733,5.56581,5.56728,12000000.0
2007-06-08 20:33:00,5.5676,5.56778,5.56621,5.56772,13000000.0
2007-06-08 20:34:00,5.56672,5.56734,5.56608,5.5671,15000000.0
2007-06-08 20:35:00,5.56604,5.56708,5.56604,5.56644,16000000.0
2007-06-08 20:36:00,5.56643,5.56735,5.56568,5.56735,15000000.0
2007-06-08 20:37:00,5.56678,5.56728,5.56589,5.56674,14000000.0
2007-06-08 20:38:00,5.56666,5.56738,5.56629,5.56737,13000000.0
2007-06-08 20:39:00,5.56759,5.56759,5.56591,5.56607,18000000.0
2007-06-08 20:40:00,5.56732,5.56732,5.56609,5.56727,14000000.0
2007-06-08 20:41:00,5.56707,5.56722,5.56599,5.56675,18000000.0
2007-06-08 20:42:00,5.56767,5.56775,5.56755,5.56755,12000000.0
2007-06-08 20:43:00,5.56713,5.56713,5.5657,5.56669,18000000.0
2007-06-08 20:44:00,5.56688,5.56688,5.56559,5.5666,18000000.0
2007-06-08 20:45:00,5.56642,5.56674,5.56572,5.56629,11000000.0
2007-06-08 20:46:00,5.56694,5.56731,5.56593,5.56731,18000000.0
2007-06-08 20:47:00,5.56776,5.56965,5.56609,5.56609,20000000.0
2007-06-08 20:48:00,5.56606,5.56706,5.56543,5.56603,17000000.0
2007-06-08 20:49:00,5.56575,5.56668,5.56475,5.566,16000000.0
2007-06-08 20:50:00,5.56528,5.56639,5.56515,5.56598,8000000.0
2007-06-08 20:51:00,5.5668,5.5668,5.56576,5.56648,8000000.0
2007-06-08 20:52:00,5.56628,5.56628,5.56513,5.56545,12000000.0
2007-06-08 20:53:00,5.56576,5.56592,5.56481,5.56512,16000000.0
2007-06-08 20:54:00,5.56568,5.56591,5.56474,5.56474,15000000.0
2007-06-08 20:55:00,5.56529,5.56578,5.56477,5.5656,16000000.0
2007-06-08 20:56:00,5.56568,5.56568,5.5645,5.56567,7000000.0
2007-06-08 20:57:00,5.56494,5.56551,5.56392,5.56427,14000000.0
2007-06-08 20:58:00,5.56448,5.56546,5.56443,5.56485,10000000.0
2007-06-08 20:59:00,5.56462,5.56613,5.56419,5.56564,11000000.0
2007-06-08 21:00:00,5.56637,5.56637,5.56518,5.56559,14000000.0
2007-06-08 21:01:00,5.56578,5.56622,5.5651,5.56534,12000000.0
2007-06-08 21:02:00,5.56511,5.5661,5.56489,5.56511,17000000.0
2007-06-08 21:03:00,5.56564,5.56603,5.5652,5.5656,11000000.0
2007-06-08 21:04:00,5.56569,5.56633,5.56563,5.56569,10000000.0
2007-06-08 21:05:00,5.56564,5.56674,5.56531,5.56531,8000000.0
2007-06-08 21:06:00,5.56605,5.56605,5.56585,5.56605,13000000.0
2007-06-08 21:07:00,5.56564,5.56634,5.56524,5.5656,14000000.0
2007-06-08 21:08:00,5.56569,5.566,5.56522,5.56524,8000000.0
2007-06-08 21:09:00,5.56497,5.56555,5.56461,5.56461,13000000.0
2007-06-08 21:10:00,5.56504,5.56504,5.56411,5.56421,17000000.0
2007-06-08 21:11:00,5.56634,5.56634,5.56494,5.56561,15000000.0
2007-06-08 21:12:00,5.56552,5.56552,5.56495,5.56547,11000000.0
2007-06-08 21:13:00,5.56557,5.56651,5.56544,5.566,12000000.0
2007-06-08 21:14:00,5.56573,5.56642,5.56554,5.56571,14000000.0
2007-06-08 21:15:00,5.56627,5.56715,5.56548,5.56601,13000000.0
2007-06-08 21:16:00,5.5662,5.56701,5.5657,5.5657,12000000.0
2007-06-08 21:17:00,5.56644,5.56673,5.56553,5.56656,16000000.0
2007-06-08 21:18:00,5.56651,5.56673,5.56589,5.56591,15000000.0
2007-06-08 21:19:00,5.56561,5.56654,5.56541,5.56654,15000000.0
2007-06-08 21:20:00,5.56606,5.56643,5.56543,5.56592,8000000.0
2007-06-08 21:21:00,5.56541,5.56611,5.56535,5.56535,17000000.0
2007-06-08 21:22:00,5.56571,5.56624,5.56554,5.56591,11000000.0
2007-06-08 21:23:00,5.56574,5.56608,5.56441,5.5651,23000000.0
2007-06-08 21:24:00,5.56551,5.56618,5.56486,5.56534,13000000.0
2007-06-08 21:25:00,5.56567,5.56603,5.56481,5.56547,15000000.0
2007-06-08 21:26:00,5.56574,5.56623,5.56482,5.56622,10000000.0
2007-06-08 21:27:00,5.56527,5.56527,5.56449,5.56505,10000000.0
2007-06-08 21:28:00,5.56497,5.56614,5.5644,5.56476,13000000.0
2007-06-08 21:29:00,5.56504,5.56504,5.56419,5.56469,10000000.0
2007-06-08 21:30:00,5.56449,5.56583,5.56449,5.56471,16000000.0
2007-06-08 21:31:00,5.56453,5.56538,5.56423,5.56465,18000000.0
2007-06-08 21:32:00,5.56485,5.56544,5.56417,5.56482,15000000.0
2007-06-08 21:33:00,5.56453,5.56533,5.56444,5.56497,13000000.0
2007-06-08 21:34:00,5.5647,5.56506,5.56399,5.56446,9000000.0
2007-06-08 21:35:00,5.56449,5.56464,5.56306,5.56325,8000000.0
2007-06-08 21:36:00,5.56307,5.56409,5.56279,5.56279,18000000.0
2007-06-08 21:37:00,5.56298,5.56379,5.56184,5.56257,22000000.0
2007-06-08 21:38:00,5.56301,5.56309,5.56218,5.56218,9000000.0
2007-06-08 21:39:00,5.56307,5.56356,5.56255,5.56259,11000000.0
2007-06-08 21:40:00,5.56264,5.56311,5.56222,5.56248,19000000.0
2007-06-08 21:41:00,5.5637,5.5637,5.56176,5.56262,12000000.0
2007-06-08 21:42:00,5.56243,5.56351,5.56184,5.56271,11000000.0
2007-06-08 21:43:00,5.56275,5.56345,5.56188,5.56205,14000000.0
2007-06-08 21:44:00,5.56252,5.56256,5.56154,5.56205,13000000.0
2007-06-08 21:45:00,5.56192,5.56283,5.5617,5.56217,12000000.0
2007-06-08 21:46:00,5.56201,5.56304,5.56111,5.56295,14000000.0
2007-06-08 21:47:00,5.56191,5.56336,5.56169,5.56336,17000000.0
2007-06-08 21:48:00,5.56251,5.56306,5.56135,5.56229,16000000.0
2007-06-08 21:49:00,5.56367,5.56367,5.56199,5.56341,14000000.0
2007-06-08 21:50:00,5.56362,5.56362,5.56209,5.56242,13000000.0
2007-06-08 21:51:00,5.56211,5.56305,5.56172,5.56221,14000000.0
2007-06-08 21:52:00,5.56163,5.56168,5.56133,5.56143,17000000.0
2007-06-08 21:53:00,5.56328,5.56335,5.56187,5.56187,27000000.0
2007-06-08 21:54:00,5.56263,5.56263,5.56233,5.56247,10000000.0
2007-06-08 21:55:00,5.56351,5.56351,5.56181,5.56239,8000000.0
2007-06-08 21:56:00,5.56339,5.56339,5.56238,5.56264,16000000.0
2007-06-08 21:57:00,5.56359,5.56359,5.56209,5.56264,18000000.0
2007-06-08 21:58:00,5.56304,5.56358,5.56219,5.56343,18000000.0
2007-06-08 21:59:00,5.56285,5.5637,5.56209,5.56256,17000000.0
2007-06-08 22:00:00,5.56359,5.56359,5.56209,5.5634,9000000.0
2007-06-08 22:01:00,5.56212,5.56317,5.56212,5.56222,22000000.0
2007-06-08 22:02:00,5.56332,5.56332,5.56212,5.56255,11000000.0
2007-06-08 22:03:00,5.56189,5.56343,5.56189,5.56283,16000000.0
2007-06-08 22:04:00,5.56359,5.56359,5.56214,5.5635,12000000.0
2007-06-08 22:05:00,5.56213,5.56292,5.56117,5.56127,7000000.0
2007-06-08 22:06:00,5.56239,5.56338,5.56133,5.56338,15000000.0
2007-06-08 22:07:00,5.56148,5.56275,5.56082,5.56099,19000000.0
2007-06-08 22:08:00,5.56074,5.56131,5.56071,5.56092,11000000.0
2007-06-08 22:09:00,5.56081,5.5612,5.56027,5.56059,10000000.0
2007-06-08 22:10:00,5.56056,5.56103,5.56016,5.56094,10000000.0
2007-06-08 22:11:00,5.56054,5.5615,5.56023,5.5615,18000000.0
2007-06-08 22:12:00,5.56046,5.56168,5.56037,5.56096,11000000.0
2007-06-08 22:13:00,5.5608,5.56138,5.56023,5.56045,14000000.0
2007-06-08 22:14:00,5.56043,5.56072,5.56031,5.56034,24000000.0
2007-06-08 22:15:00,5.56057,5.56115,5.56022,5.56092,13000000.0
2007-06-08 22:16:00,5.56108,5.5616,5.56034,5.56151,13000000.0
2007-06-08 22:17:00,5.56077,5.56122,5.56077,5.56099,8000000.0
2007-06-08 22:18:00,5.56104,5.56191,5.56035,5.56035,13000000.0
2007-06-08 22:19:00,5.56005,5.56005,5.55985,5.55998,14000000.0
2007-06-08 22:20:00,5.56101,5.56156,5.56032,5.56032,21000000.0
2007-06-08 22:21:00,5.56052,5.56141,5.5603,5.56107,13000000.0
2007-06-08 22:22:00,5.5601,5.56027,5.55985,5.55985,12000000.0
2007-06-08 22:23:00,5.56084,5.5612,5.56048,5.56048,18000000.0
2007-06-08 22:24:00,5.5602,5.56134,5.56012,5.56124,14000000.0
2007-06-08 22:25:00,5.56151,5.56177,5.56053,5.56142,13000000.0
2007-06-08 22:26:00,5.56157,5.56169,5.5608,5.56082,13000000.0
2007-06-08 22:27:00,5.56097,5.56097,5.55997,5.55997,16000000.0
2007-06-08 22:28:00,5.56044,5.5612,5.56021,5.56021,13000000.0
2007-06-08 22:29:00,5.5606,5.5614,5.5604,5.56085,21000000.0
2007-06-08 22:30:00,5.56104,5.56184,5.56064,5.56184,17000000.0
2007-06-08 22:31:00,5.56156,5.56167,5.56011,5.56126,10000000.0
2007-06-08 22:32:00,5.5606,5.56121,5.56029,5.56121,13000000.0
2007-06-08 22:33:00,5.55965,5.55985,5.55965,5.55965,13000000.0
2007-06-08 22:34:00,5.56043,5.56065,5.55979,5.55995,13000000.0
2007-06-08 22:35:00,5.56043,5.56101,5.55994,5.56037,19000000.0
2007-06-08 22:36:00,5.56,5.56078,5.55979,5.55989,14000000.0
2007-06-08 22:37:00,5.5597,5.56136,5.55961,5.56042,17000000.0
2007-06-08 22:38:00,5.56086,5.56153,5.56053,5.56097,9000000.0
2007-06-08 22:39:00,5.56115,5.56128,5.56035,5.56113,20000000.0
2007-06-08 22:40:00,5.56091,5.56136,5.56035,5.56112,13000000.0
2007-06-08 22:41:00,5.56034,5.56084,5.55975,5.56013,13000000.0
2007-06-08 22:42:00,5.56055,5.56144,5.56029,5.56137,10000000.0
2007-06-08 22:43:00,5.56119,5.56232,5.56099,5.56159,15000000.0
2007-06-08 22:44:00,5.56276,5.56276,5.56178,5.56186,16000000.0
2007-06-08 22:45:00,5.56285,5.56294,5.56161,5.56231,14000000.0
2007-06-08 22:46:00,5.56246,5.56295,5.56169,5.56249,12000000.0
2007-06-08 22:47:00,5.56228,5.56318,5.56228,5.56239,7000000.0
2007-06-08 22:48:00,5.56295,5.56331,5.56224,5.56329,16000000.0
2007-06-08 22:49:00,5.56329,5.56352,5.56235,5.56239,10000000.0
2007-06-08 22:50:00,5.56262,5.56262,5.5623,5.56248,15000000.0
2007-06-08 22:51:00,5.56319,5.56319,5.5618,5.56251,17000000.0
2007-06-08 22:52:00,5.56209,5.56293,5.56198,5.56205,10000000.0
2007-06-08 22:53:00,5.5621,5.56259,5.5615,5.56165,20000000.0
2007-06-08 22:54:00,5.56117,5.56259,5.56117,5.5619,10000000.0
2007-06-08 22:55:00,5.56286,5.56286,5.56143,5.56185,12000000.0
2007-06-08 22:56:00,5.5621,5.56264,5.5619,5.56264,9000000.0
2007-06-08 22:57:00,5.56266,5.56266,5.56118,5.56118,18000000.0
2007-06-08 22:58:00,5.56263,5.56263,5.56127,5.56161,13000000.0
2007-06-08 22:59:00,5.56118,5.56177,5.56055,5.56055,10000000.0
2007-06-11 02:00:00,5.56828,5.56828,5.56667,5.56775,16000000.0
2007-06-11 02:01:00,5.56756,5.56777,5.56627,5.56648,21000000.0
2007-06-11 02:02:00,5.56704,5.56727,5.56653,5.56727,10000000.0
2007-06-11 02:03:00,5.56717,5.5674,5.56641,5.56646,8000000.0
2007-06-11 02:04:00,5.56737,5.56808,5.56659,5.56808,14000000.0
2007-06-11 02:05:00,5.56891,5.56891,5.56708,5.5671,14000000.0
2007-06-11 02:06:00,5.56858,5.56858,5.56706,5.56821,15000000.0
2007-06-11 02:07:00,5.56817,5.56869,5.56749,5.56758,10000000.0
2007-06-11 02:08:00,5.56815,5.56853,5.5674,5.56783,16000000.0
2007-06-11 02:09:00,5.56879,5.56912,5.56732,5.56795,18000000.0
2007-06-11 02:10:00,5.56813,5.56965,5.56785,5.5687,16000000.0
2007-06-11 02:11:00,5.56957,5.57003,5.56886,5.57,14000000.0
2007-06-11 02:12:00,5.56892,5.57065,5.56856,5.57016,10000000.0
2007-06-11 02:13:00,5.56997,5.57137,5.56991,5.57023,15000000.0
2007-06-11 02:14:00,5.57094,5.57108,5.56962,5.56965,19000000.0
2007-06-11 02:15:00,5.56997,5.57098,5.56954,5.57084,12000000.0
2007-06-11 02:16:00,5.56972,5.57017,5.56889,5.56889,18000000.0
2007-06-11 02:17:00,5.56948,5.56976,5.56861,5.56861,14000000.0
2007-06-11 02:18:00,5.56938,5.57009,5.56896,5.56938,12000000.0
2007-06-11 02:19:00,5.56858,5.57035,5.56858,5.56932,14000000.0
2007-06-11 02:20:00,5.56851,5.56947,5.56777,5.56777,13000000.0
2007-06-11 02:21:00,5.56804,5.56892,5.56753,5.56818,15000000.0
2007-06-11 02:22:00,5.56797,5.56868,5.56781,5.56811,13000000.0
2007-06-11 02:23:00,5.5694,5.5694,5.56774,5.56778,16000000.0
2007-06-11 02:24:00,5.56828,5.56904,5.56747,5.56873,17000000.0
2007-06-11 02:25:00,5.56767,5.56881,5.56753,5.56781,10000000.0
2007-06-11 02:26:00,5.56807,5.56878,5.56708,5.56708,13000000.0
2007-06-11 02:27:00,5.56856,5.56856,5.56754,5.56789,7000000.0
2007-06-11 02:28:00,5.56804,5.56871,5.56674,5.56674,9000000.0
2007-06-11 02:29:00,5.56735,5.56817,5.56716,5.56785,20000000.0
2007-06-11 02:30:00,5.56798,5.56805,5.56785,5.56805,11000000.0
2007-06-11 02:31:00,5.56828,5.56845,5.56733,5.56754,9000000.0
2007-06-11 02:32:00,5.56888,5.56888,5.56733,5.56738,13000000.0
2007-06-11 02:33:00,5.56765,5.56962,5.56765,5.5687,14000000.0
2007-06-11 02:34:00,5.56933,5.57056,5.56862,5.57024,17000000.0
2007-06-11 02:35:00,5.56998,5.57092,5.56985,5.57083,15000000.0
2007-06-11 02:36:00,5.56991,5.57111,5.5699,5.57053,14000000.0
2007-06-11 02:37:00,5.57059,5.57118,5.56975,5.56991,13000000.0
2007-06-11 02:38:00,5.56972,5.57063,5.56972,5.57017,14000000.0
2007-06-11 02:39:00,5.57033,5.57126,5.5697,5.57038,15000000.0
2007-06-11 02:40:00,5.57096,5.57112,5.56985,5.57112,12000000.0
2007-06-11 02:41:00,5.57044,5.57106,5.57007,5.57054,13000000.0
2007-06-11 02:42:00,5.57106,5.57178,5.57041,5.57135,16000000.0
2007-06-11 02:43:00,5.57231,5.57231,5.57043,5.57082,18000000.0
2007-06-11 02:44:00,5.57042,5.57141,5.57012,5.57115,10000000.0
2007-06-11 02:45:00,5.57152,5.57163,5.5701,5.57045,14000000.0
2007-06-11 02:46:00,5.57057,5.57177,5.57004,5.57025,18000000.0
2007-06-11 02:47:00,5.57164,5.57192,5.57033,5.57091,17000000.0
2007-06-11 02:48:00,5.57089,5.57136,5.57041,5.57057,7000000.0
2007-06-11 02:49:00,5.57099,5.5721,5.57054,5.57135,13000000.0
2007-06-11 02:50:00,5.57162,5.57236,5.57102,5.57236,14000000.0
2007-06-11 02:51:00,5.57191,5.57232,5.57124,5.57136,15000000.0
2007-06-11 02:52:00,5.57237,5.57296,5.57116,5.57236,15000000.0
2007-06-11 02:53:00,5.57194,5.57236,5.57148,5.57236,9000000.0
2007-06-11 02:54:00,5.57278,5.57332,5.57183,5.57332,13000000.0
2007-06-11 02:55:00,5.57317,5.57324,5.57182,5.57324,11000000.0
2007-06-11 02:56:00,5.57231,5.57247,5.5711,5.57207,18000000.0
2007-06-11 02:57:00,5.57173,5.5718,5.57061,5.57061,13000000.0
2007-06-11 02:58:00,5.57154,5.57234,5.57116,5.5717,9000000.0
2007-06-11 02:59:00,5.57191,5.572,5.57116,5.57144,14000000.0
2007-06-11 03:00:00,5.57202,5.57239,5.57071,5.57139,11000000.0
2007-06-11 03:01:00,5.57204,5.57245,5.57163,5.57188,11000000.0
2007-06-11 03:02:00,5.57181,5.57255,5.5713,5.57231,11000000.0
2007-06-11 03:03:00,5.57271,5.57271,5.57142,5.5721,23000000.0
2007-06-11 03:04:00,5.57132,5.57165,5.5712,5.5712,11000000.0
2007-06-11 03:05:00,5.57091,5.57207,5.57028,5.57089,17000000.0
2007-06-11 03:06:00,5.57119,5.57139,5.57055,5.57117,9000000.0
2007-06-11 03:07:00,5.57174,5.57174,5.57046,5.57095,15000000.0
2007-06-11 03:08:00,5.57188,5.57195,5.57141,5.57195,12000000.0
2007-06-11 03:09:00,5.57171,5.57181,5.57013,5.57013,15000000.0
2007-06-11 03:10:00,5.57142,5.57157,5.57017,5.57041,19000000.0
2007-06-11 03:11:00,5.5708,5.57138,5.57023,5.57023,15000000.0
2007-06-11 03:12:00,5.5713,5.57181,5.57041,5.57084,18000000.0
2007-06-11 03:13:00,5.57123,5.57173,5.57094,5.57129,18000000.0
2007-06-11 03:14:00,5.57088,5.5711,5.57085,5.57105,10000000.0
2007-06-11 03:15:00,5.57076,5.57123,5.56943,5.56943,7000000.0
2007-06-11 03:16:00,5.57071,5.57078,5.56986,5.57017,8000000.0
2007-06-11 03:17:00,5.57024,5.57024,5.56967,5.56977,10000000.0
2007-06-11 03:18:00,5.5708,5.57103,5.56932,5.57049,15000000.0
2007-06-11 03:19:00,5.57082,5.57126,5.56949,5.57126,10000000.0
2007-06-11 03:20:00,5.56985,5.5713,5.56985,5.57034,16000000.0
2007-06-11 03:21:00,5.5706,5.57233,5.57057,5.57233,11000000.0
2007-06-11 03:22:00,5.57206,5.57252,5.57152,5.57174,10000000.0
2007-06-11 03:23:00,5.57189,5.57248,5.57102,5.57102,12000000.0
2007-06-11 03:24:00,5.57243,5.57259,5.57147,5.572,13000000.0
2007-06-11 03:25:00,5.57193,5.57231,5.57099,5.57099,11000000.0
2007-06-11 03:26:00,5.57112,5.57203,5.57057,5.57126,13000000.0
2007-06-11 03:27:00,5.57029,5.57173,5.57029,5.57092,14000000.0
2007-06-11 03:28:00,5.57148,5.57148,5.56999,5.57053,18000000.0
2007-06-11 03:29:00,5.57084,5.57117,5.57041,5.57117,15000000.0
2007-06-11 03:30:00,5.57052,5.57105,5.57,5.5702,10000000.0
2007-06-11 03:31:00,5.57135,5.57135,5.56984,5.57047,13000000.0
2007-06-11 03:32:00,5.56945,5.56965,5.56945,5.56958,16000000.0
2007-06-11 03:33:00,5.56994,5.57102,5.56926,5.57054,13000000.0
2007-06-11 03:34:00,5.57038,5.57066,5.56943,5.57006,16000000.0
2007-06-11 03:35:00,5.57093,5.57111,5.56985,5.57082,10000000.0
2007-06-11 03:36:00,5.57061,5.57071,5.57012,5.57038,11000000.0
2007-06-11 03:37:00,5.57073,5.57088,5.56949,5.56949,13000000.0
2007-06-11 03:38:00,5.57056,5.57096,5.5698,5.57033,13000000.0
2007-06-11 03:39:00,5.57003,5.57065,5.56967,5.57002,13000000.0
2007-06-11 03:40:00,5.56949,5.56993,5.56949,5.56983,12000000.0
2007-06-11 03:41:00,5.57087,5.57087,5.56978,5.57012,16000000.0
2007-06-11 03:42:00,5.57006,5.57032,5.57001,5.57008,21000000.0
2007-06-11 03:43:00,5.57025,5.57075,5.56933,5.57056,18000000.0
2007-06-11 03:44:00,5.57033,5.57136,5.56973,5.57058,15000000.0
2007-06-11 03:45:00,5.57021,5.57096,5.57008,5.57068,9000000.0
2007-06-11 03:46:00,5.57011,5.57035,5.56987,5.57035,8000000.0
2007-06-11 03:47:00,5.57015,5.57042,5.56978,5.56995,11000000.0
2007-06-11 03:48:00,5.57064,5.57064,5.5694,5.5694,9000000.0
2007-06-11 03:49:00,5.56982,5.56982,5.56956,5.56968,16000000.0
2007-06-11 03:50:00,5.57043,5.57053,5.56951,5.56976,19000000.0
2007-06-11 03:51:00,5.57032,5.57045,5.5696,5.56979,9000000.0
2007-06-11 03:52:00,5.5706,5.5706,5.56955,5.5697,19000000.0
2007-06-11 03:53:00,5.56954,5.57054,5.56947,5.57054,10000000.0
2007-06-11 03:54:00,5.56938,5.57026,5.56904,5.56904,17000000.0
2007-06-11 03:55:00,5.56931,5.56946,5.56911,5.56942,16000000.0
2007-06-11 03:56:00,5.56928,5.57033,5.56928,5.57029,7000000.0
2007-06-11 03:57:00,5.56959,5.56983,5.56885,5.56897,11000000.0
2007-06-11 03:58:00,5.56845,5.56952,5.56814,5.56952,12000000.0
2007-06-11 03:59:00,5.56998,5.56998,5.56806,5.56834,17000000.0
2007-06-11 04:00:00,5.56872,5.56921,5.5682,5.56888,12000000.0
2007-06-11 04:01:00,5.56877,5.56941,5.56865,5.56903,16000000.0
2007-06-11 04:02:00,5.56872,5.56989,5.56872,5.56984,14000000.0
2007-06-11 04:03:00,5.56983,5.57015,5.56983,5.57004,12000000.0
2007-06-11 04:04:00,5.56912,5.5701,5.56896,5.56994,16000000.0
2007-06-11 04:05:00,5.57074,5.57074,5.56863,5.57012,13000000.0
2007-06-11 04:06:00,5.5698,5.57016,5.56892,5.56894,16000000.0
2007-06-11 04:07:00,5.56877,5.56885,5.56865,5.56865,13000000.0
2007-06-11 04:08:00,5.56933,5.56968,5.56864,5.56901,14000000.0
2007-06-11 04:09:00,5.56631,5.56964,5.56631,5.56964,10000000.0
2007-06-11 04:10:00,5.56635,5.56655,5.56635,5.56648,12000000.0
2007-06-11 04:11:00,5.56896,5.56941,5.56791,5.56791,14000000.0
2007-06-11 04:12:00,5.56823,5.56935,5.56817,5.56931,19000000.0
2007-06-11 04:13:00,5.56965,5.56965,5.56911,5.56952,20000000.0
2007-06-11 04:14:00,5.56979,5.56979,5.56947,5.56966,12000000.0
2007-06-11 04:15:00,5.56943,5.56971,5.56808,5.56832,8000000.0
2007-06-11 04:16:00,5.56927,5.56963,5.5683,5.56872,13000000.0
2007-06-11 04:17:00,5.56878,5.56957,5.56815,5.5693,15000000.0
2007-06-11 04:18:00,5.56804,5.56804,5.56624,5.56624,9000000.0
2007-06-11 04:19:00,5.56688,5.56826,5.56688,5.56826,12000000.0
2007-06-11 04:20:00,5.56636,5.56686,5.56636,5.56657,9000000.0
2007-06-11 04:21:00,5.56806,5.56806,5.56654,5.56709,17000000.0
2007-06-11 04:22:00,5.56714,5.56815,5.56673,5.5673,14000000.0
2007-06-11 04:23:00,5.56786,5.56792,5.56688,5.56688,10000000.0
2007-06-11 04:24:00,5.56802,5.56833,5.56661,5.56691,12000000.0
2007-06-11 04:25:00,5.56637,5.56793,5.56637,5.5671,10000000.0
2007-06-11 04:26:00,5.56774,5.568,5.56685,5.56718,7000000.0
2007-06-11 04:27:00,5.56735,5.56821,5.56686,5.56813,15000000.0
2007-06-11 04:28:00,5.56745,5.56841,5.5671,5.56787,7000000.0
2007-06-11 04:29:00,5.56794,5.5688,5.5674,5.56833,14000000.0
2007-06-11 04:30:00,5.56848,5.56902,5.56808,5.56897,11000000.0
2007-06-11 04:31:00,5.56846,5.56934,5.56821,5.56847,15000000.0
2007-06-11 04:32:00,5.56936,5.57,5.56859,5.56902,17000000.0
2007-06-11 04:33:00,5.56974,5.57022,5.56895,5.56994,14000000.0
2007-06-11 04:34:00,5.56918,5.57003,5.56877,5.56948,9000000.0
2007-06-11 04:35:00,5.56955,5.57004,5.56854,5.56858,12000000.0
2007-06-11 04:36:00,5.56908,5.56982,5.56872,5.56931,12000000.0
2007-06-11 04:37:00,5.56951,5.5696,5.56856,5.56856,12000000.0
2007-06-11 04:38:00,5.56951,5.56993,5.56884,5.56915,11000000.0
2007-06-11 04:39:00,5.56941,5.57008,5.56887,5.56925,17000000.0
2007-06-11 04:40:00,5.56933,5.57074,5.56933,5.57074,9000000.0
2007-06-11 04:41:00,5.57079,5.57099,5.57016,5.57057,10000000.0
2007-06-11 04:42:00,5.57146,5.57146,5.57017,5.57021,8000000.0
2007-06-11 04:43:00,5.56965,5.56998,5.56965,5.56987,18000000.0
2007-06-11 04:44:00,5.57147,5.57178,5.57028,5.57092,9000000.0
2007-06-11 04:45:00,5.571,5.571,5.56993,5.57009,9000000.0
2007-06-11 04:46:00,5.57092,5.57092,5.5699,5.57018,16000000.0
2007-06-11 04:47:00,5.5698,5.57093,5.5698,5.57059,12000000.0
2007-06-11 04:48:00,5.57017,5.57104,5.57012,5.57036,10000000.0
2007-06-11 04:49:00,5.57036,5.57106,5.5697,5.57068,16000000.0
2007-06-11 04:50:00,5.57053,5.57192,5.57053,5.57072,16000000.0
2007-06-11 04:51:00,5.57204,5.57204,5.56997,5.57088,20000000.0
2007-06-11 04:52:00,5.57035,5.57182,5.57012,5.57012,13000000.0
2007-06-11 04:53:00,5.57213,5.57213,5.57016,5.57061,11000000.0
2007-06-11 04:54:00,5.57215,5.57215,5.57091,5.57208,11000000.0
2007-06-11 04:55:00,5.57093,5.57251,5.57093,5.57136,12000000.0
2007-06-11 04:56:00,5.57078,5.57192,5.57045,5.57192,16000000.0
2007-06-11 04:57:00,5.57142,5.57142,5.57018,5.57049,7000000.0
2007-06-11 04:58:00,5.5703,5.5714,5.5703,5.57053,13000000.0
2007-06-11 04:59:00,5.57043,5.57065,5.57042,5.57059,17000000.0
2007-06-11 05:00:00,5.57029,5.57133,5.57001,5.57121,10000000.0
2007-06-11 05:01:00,5.57073,5.57154,5.57008,5.57154,13000000.0
2007-06-11 05:02:00,5.57137,5.5716,5.57018,5.57144,18000000.0
2007-06-11 05:03:00,5.57165,5.57214,5.57092,5.57096,9000000.0
2007-06-11 05:04:00,5.57151,5.57196,5.57076,5.57138,12000000.0
2007-06-11 05:05:00,5.57199,5.57199,5.57108,5.57108,10000000.0
2007-06-11 05:06:00,5.57135,5.57164,5.57048,5.57084,20000000.0
2007-06-11 05:07:00,5.57146,5.57218,5.57102,5.57183,10000000.0
2007-06-11 05:08:00,5.57178,5.57235,5.5709,5.57235,17000000.0
2007-06-11 05:09:00,5.57166,5.57231,5.57096,5.57199,15000000.0
2007-06-11 05:10:00,5.57128,5.57255,5.57128,5.57255,10000000.0
2007-06-11 05:11:00,5.57161,5.57243,5.57152,5.57152,16000000.0
2007-06-11 05:12:00,5.57229,5.5728,5.57218,5.57251,7000000.0
2007-06-11 05:13:00,5.57242,5.57354,5.57168,5.57245,12000000.0
2007-06-11 05:14:00,5.57243,5.5738,5.57181,5.57181,14000000.0
2007-06-11 05:15:00,5.57332,5.57337,5.57222,5.57287,16000000.0
2007-06-11 05:16:00,5.5736,5.57376,5.57241,5.57271,15000000.0
2007-06-11 05:17:00,5.57283,5.57298,5.57236,5.57264,10000000.0
2007-06-11 05:18:00,5.57154,5.57297,5.57148,5.57148,13000000.0
2007-06-11 05:19:00,5.57215,5.57311,5.57206,5.57243,13000000.0
2007-06-11 05:20:00,5.57328,5.57381,5.57256,5.573,20000000.0
2007-06-11 05:21:00,5.57294,5.57301,5.57275,5.57301,9000000.0
2007-06-11 05:22:00,5.57282,5.57371,5.57202,5.57301,17000000.0
2007-06-11 05:23:00,5.57216,5.57315,5.57166,5.57315,14000000.0
2007-06-11 05:24:00,5.57174,5.57266,5.57152,5.57155,19000000.0
2007-06-11 05:25:00,5.57277,5.57277,5.57188,5.57199,13000000.0
2007-06-11 05:26:00,5.57252,5.57264,5.57171,5.57171,13000000.0
2007-06-11 05:27:00,5.57196,5.57214,5.57073,5.57104,13000000.0
2007-06-11 05:28:00,5.57121,5.57187,5.57093,5.57167,10000000.0
2007-06-11 05:29:00,5.57084,5.57253,5.57061,5.57102,17000000.0
2007-06-11 05:30:00,5.57156,5.57219,5.57019,5.57098,21000000.0
2007-06-11 05:31:00,5.56981,5.57102,5.56953,5.57039,13000000.0
2007-06-11 05:32:00,5.57008,5.57104,5.56975,5.57038,16000000.0
2007-06-11 05:33:00,5.56981,5.57094,5.56981,5.57005,13000000.0
2007-06-11 05:34:00,5.57042,5.57101,5.56983,5.56983,13000000.0
2007-06-11 05:35:00,5.57078,5.57078,5.56942,5.56964,14000000.0
2007-06-11 05:36:00,5.57011,5.57077,5.5696,5.57077,18000000.0
2007-06-11 05:37:00,5.57054,5.5709,5.56962,5.57038,12000000.0
2007-06-11 05:38:00,5.56956,5.57011,5.56956,5.57003,13000000.0
2007-06-11 05:39:00,5.57092,5.57121,5.5697,5.57033,21000000.0
2007-06-11 05:40:00,5.56981,5.57111,5.56981,5.57,14000000.0
2007-06-11 05:41:00,5.57135,5.57157,5.57126,5.57142,13000000.0
2007-06-11 05:42:00,5.56993,5.57059,5.56958,5.56958,8000000.0
2007-06-11 05:43:00,5.57002,5.57099,5.56954,5.57014,13000000.0
2007-06-11 05:44:00,5.57055,5.57171,5.5704,5.57115,13000000.0
2007-06-11 05:45:00,5.57199,5.57214,5.57041,5.57199,24000000.0
2007-06-11 05:46:00,5.57133,5.5719,5.57047,5.57083,14000000.0
2007-06-11 05:47:00,5.57083,5.57112,5.57079,5.57097,11000000.0
2007-06-11 05:48:00,5.57113,5.57171,5.57032,5.57097,18000000.0
2007-06-11 05:49:00,5.5713,5.57161,5.57078,5.57078,10000000.0
2007-06-11 05:50:00,5.57099,5.57193,5.5708,5.57193,10000000.0
2007-06-11 05:51:00,5.57199,5.57199,5.5706,5.57061,11000000.0
2007-06-11 05:52:00,5.57064,5.57151,5.57042,5.57147,19000000.0
2007-06-11 05:53:00,5.57129,5.57129,5.57026,5.57084,15000000.0
2007-06-11 05:54:00,5.57045,5.57108,5.57002,5.57048,7000000.0
2007-06-11 05:55:00,5.5705,5.57106,5.56999,5.57068,12000000.0
2007-06-11 05:56:00,5.57091,5.57123,5.5694,5.57008,16000000.0
2007-06-11 05:57:00,5.57047,5.57077,5.56991,5.5701,11000000.0
2007-06-11 05:58:00,5.5701,5.57061,5.56959,5.5697,22000000.0
2007-06-11 05:59:00,5.56959,5.5704,5.56911,5.5698,9000000.0
2007-06-11 06:00:00,5.56985,5.57013,5.56932,5.56932,17000000.0
2007-06-11 06:01:00,5.56938,5.56938,5.56903,5.56917,18000000.0
2007-06-11 06:02:00,5.57084,5.57096,5.56957,5.57023,18000000.0
2007-06-11 06:03:00,5.57055,5.57103,5.56955,5.57025,16000000.0
2007-06-11 06:04:00,5.57021,5.57079,5.57002,5.57034,8000000.0
2007-06-11 06:05:00,5.57037,5.57136,5.57015,5.57136,10000000.0
2007-06-11 06:06:00,5.57021,5.57097,5.56989,5.5707,27000000.0
2007-06-11 06:07:00,5.56988,5.57138,5.56988,5.57062,17000000.0
2007-06-11 06:08:00,5.57041,5.57041,5.56977,5.56977,14000000.0
2007-06-11 06:09:00,5.57109,5.57146,5.5702,5.5702,13000000.0
2007-06-11 06:10:00,5.57029,5.57067,5.56945,5.57045,14000000.0
2007-06-11 06:11:00,5.5702,5.57082,5.56969,5.57007,16000000.0
2007-06-11 06:12:00,5.57085,5.57111,5.56989,5.57022,17000000.0
2007-06-11 06:13:00,5.57048,5.57087,5.56989,5.57054,14000000.0
2007-06-11 06:14:00,5.56992,5.57091,5.56991,5.57073,12000000.0
2007-06-11 06:15:00,5.57128,5.57128,5.56922,5.56963,13000000.0
2007-06-11 06:16:00,5.56945,5.57037,5.56907,5.56983,14000000.0
2007-06-11 06:17:00,5.57066,5.57076,5.56923,5.57022,11000000.0
2007-06-11 06:18:00,5.56958,5.5703,5.56958,5.56997,12000000.0
2007-06-11 06:19:00,5.56986,5.57,5.56965,5.57,19000000.0
2007-06-11 06:20:00,5.56928,5.57107,5.56928,5.57026,11000000.0
2007-06-11 06:21:00,5.56972,5.57099,5.56957,5.57099,9000000.0
2007-06-11 06:22:00,5.57107,5.57107,5.56992,5.56992,22000000.0
2007-06-11 06:23:00,5.57149,5.57155,5.57133,5.57135,18000000.0
2007-06-11 06:24:00,5.57085,5.57085,5.56952,5.56976,8000000.0
2007-06-11 06:25:00,5.56945,5.57084,5.5694,5.57084,9000000.0
2007-06-11 06:26:00,5.57067,5.57067,5.56965,5.56983,13000000.0
2007-06-11 06:27:00,5.57034,5.57104,5.56991,5.57104,15000000.0
2007-06-11 06:28:00,5.5707,5.57083,5.56965,5.56965,18000000.0
2007-06-11 06:29:00,5.56941,5.57006,5.56941,5.57006,16000000.0
2007-06-11 06:30:00,5.57122,5.57122,5.56987,5.57027,10000000.0
2007-06-11 06:31:00,5.56991,5.57074,5.56958,5.56994,13000000.0
2007-06-11 06:32:00,5.57007,5.57007,5.5682,5.56973,10000000.0
2007-06-11 06:33:00,5.56965,5.56965,5.56945,5.56965,10000000.0
2007-06-11 06:34:00,5.57012,5.57048,5.56924,5.57048,15000000.0
2007-06-11 06:35:00,5.57049,5.57067,5.56932,5.56967,13000000.0
2007-06-11 06:36:00,5.56957,5.57028,5.56931,5.57028,23000000.0
2007-06-11 06:37:00,5.56948,5.571,5.56925,5.57088,11000000.0
2007-06-11 06:38:00,5.57005,5.57056,5.56912,5.56979,17000000.0
2007-06-11 06:39:00,5.56937,5.56937,5.56894,5.56917,8000000.0
2007-06-11 06:40:00,5.57055,5.57056,5.5704,5.57048,15000000.0
2007-06-11 06:41:00,5.57047,5.57067,5.56942,5.57027,15000000.0
2007-06-11 06:42:00,5.56949,5.56949,5.569,5.56926,16000000.0
2007-06-11 06:43:00,5.56925,5.56943,5.56914,5.56914,12000000.0
2007-06-11 06:44:00,5.56924,5.57057,5.56924,5.57057,13000000.0
2007-06-11 06:45:00,5.57024,5.57024,5.56908,5.56908,14000000.0
2007-06-11 06:46:00,5.56969,5.57045,5.56954,5.56954,12000000.0
2007-06-11 06:47:00,5.56998,5.56998,5.56878,5.5689,11000000.0
2007-06-11 06:48:00,5.56919,5.56999,5.56879,5.56999,15000000.0
2007-06-11 06:49:00,5.56957,5.56987,5.56871,5.56923,17000000.0
2007-06-11 06:50:00,5.56989,5.56989,5.56852,5.56878,13000000.0
2007-06-11 06:51:00,5.56978,5.57013,5.56893,5.57013,8000000.0
2007-06-11 06:52:00,5.56993,5.57027,5.56895,5.56986,14000000.0
2007-06-11 06:53:00,5.56991,5.57048,5.56955,5.57043,13000000.0
2007-06-11 06:54:00,5.5699,5.57011,5.56935,5.56962,8000000.0
2007-06-11 06:55:00,5.56939,5.57065,5.56918,5.56975,10000000.0
2007-06-11 06:56:00,5.56935,5.56998,5.56934,5.56965,11000000.0
2007-06-11 06:57:00,5.56925,5.57045,5.56891,5.56891,17000000.0
2007-06-11 06:58:00,5.56935,5.57038,5.56919,5.57038,12000000.0
2007-06-11 06:59:00,5.56881,5.57052,5.56881,5.57027,14000000.0
2007-06-11 07:00:00,5.56971,5.57026,5.56946,5.56998,11000000.0
2007-06-11 07:01:00,5.56952,5.57052,5.5695,5.57,10000000.0
2007-06-11 07:02:00,5.57015,5.571,5.56998,5.57016,14000000.0
2007-06-11 07:03:00,5.57049,5.57092,5.57049,5.57092,7000000.0
2007-06-11 07:04:00,5.57118,5.57132,5.57108,5.57125,16000000.0
2007-06-11 07:05:00,5.56925,5.56945,5.56925,5.56945,15000000.0
2007-06-11 07:06:00,5.56935,5.56954,5.56933,5.56934,16000000.0
2007-06-11 07:07:00,5.56994,5.57097,5.56994,5.57026,12000000.0
2007-06-11 07:08:00,5.57121,5.57132,5.5704,5.5709,8000000.0
2007-06-11 07:09:00,5.57028,5.57117,5.56998,5.57082,8000000.0
2007-06-11 07:10:00,5.57042,5.57106,5.56901,5.57069,16000000.0
2007-06-11 07:11:00,5.56957,5.57087,5.56924,5.57087,17000000.0
2007-06-11 07:12:00,5.57092,5.57105,5.57038,5.57038,20000000.0
2007-06-11 07:13:00,5.56955,5.57133,5.56952,5.57028,18000000.0
2007-06-11 07:14:00,5.57029,5.57057,5.56919,5.57057,11000000.0
2007-06-11 07:15:00,5.57085,5.57085,5.56924,5.57029,18000000.0
2007-06-11 07:16:00,5.56993,5.57107,5.56978,5.57055,18000000.0
2007-06-11 07:17:00,5.57111,5.57111,5.56923,5.57016,12000000.0
2007-06-11 07:18:00,5.56916,5.57016,5.56867,5.56907,18000000.0
2007-06-11 07:19:00,5.56941,5.56968,5.56816,5.56908,14000000.0
2007-06-11 07:20:00,5.56981,5.56995,5.56876,5.56995,18000000.0
2007-06-11 07:21:00,5.56906,5.56976,5.56861,5.56902,13000000.0
2007-06-11 07:22:00,5.56997,5.56997,5.5688,5.56975,14000000.0
2007-06-11 07:23:00,5.5696,5.56977,5.56838,5.56838,15000000.0
2007-06-11 07:24:00,5.56865,5.56958,5.56843,5.56843,16000000.0
2007-06-11 07:25:00,5.56995,5.56995,5.56801,5.56859,15000000.0
2007-06-11 07:26:00,5.56862,5.57004,5.56839,5.56881,13000000.0
2007-06-11 07:27:00,5.56807,5.56968,5.56803,5.56866,12000000.0
2007-06-11 07:28:00,5.56911,5.56955,5.56911,5.56946,22000000.0
2007-06-11 07:29:00,5.56932,5.56967,5.56815,5.5689,16000000.0
2007-06-11 07:30:00,5.56989,5.56989,5.56836,5.56891,14000000.0
2007-06-11 07:31:00,5.56872,5.56965,5.56872,5.56925,13000000.0
2007-06-11 07:32:00,5.56971,5.57017,5.56912,5.56936,9000000.0
2007-06-11 07:33:00,5.56898,5.56998,5.56898,5.56923,7000000.0
2007-06-11 07:34:00,5.57032,5.57032,5.56904,5.56919,18000000.0
2007-06-11 07:35:00,5.5703,5.5703,5.56931,5.56951,9000000.0
2007-06-11 07:36:00,5.57059,5.57059,5.56927,5.56962,13000000.0
2007-06-11 07:37:00,5.56875,5.56895,5.56875,5.56895,11000000.0
2007-06-11 07:38:00,5.56957,5.56987,5.56903,5.56956,11000000.0
2007-06-11 07:39:00,5.56997,5.57026,5.56878,5.57026,19000000.0
2007-06-11 07:40:00,5.56916,5.57021,5.56891,5.56892,11000000.0
2007-06-11 07:41:00,5.57029,5.57061,5.56857,5.56909,7000000.0
2007-06-11 07:42:00,5.56872,5.5697,5.56849,5.56957,13000000.0
2007-06-11 07:43:00,5.56882,5.56992,5.56874,5.56874,14000000.0
2007-06-11 07:44:00,5.56969,5.57046,5.56898,5.57046,10000000.0
2007-06-11 07:45:00,5.57045,5.57065,5.57045,5.57057,8000000.0
2007-06-11 07:46:00,5.56932,5.57015,5.56857,5.56857,13000000.0
2007-06-11 07:47:00,5.56962,5.57013,5.56884,5.56925,15000000.0
2007-06-11 07:48:00,5.56935,5.57012,5.56876,5.56961,13000000.0
2007-06-11 07:49:00,5.57001,5.57001,5.56852,5.56921,10000000.0
2007-06-11 07:50:00,5.57007,5.57007,5.56877,5.56919,17000000.0
2007-06-11 07:51:00,5.56958,5.56982,5.5688,5.56891,16000000.0
2007-06-11 07:52:00,5.57019,5.57041,5.56913,5.56956,13000000.0
2007-06-11 07:53:00,5.57058,5.57058,5.56941,5.56943,10000000.0
2007-06-11 07:54:00,5.57012,5.57012,5.56409,5.56852,11000000.0
2007-06-11 07:55:00,5.56886,5.56986,5.5687,5.569,12000000.0
2007-06-11 07:56:00,5.56957,5.56957,5.56775,5.5685,13000000.0
2007-06-11 07:57:00,5.56812,5.56936,5.56812,5.56878,8000000.0
2007-06-11 07:58:00,5.56863,5.56913,5.56813,5.56841,14000000.0
2007-06-11 07:59:00,5.56919,5.56919,5.56739,5.56809,15000000.0
2007-06-11 08:00:00,5.56846,5.56882,5.56781,5.56862,10000000.0
2007-06-11 08:01:00,5.56891,5.56961,5.56817,5.56961,13000000.0
2007-06-11 08:02:00,5.56979,5.56979,5.56852,5.5693,14000000.0
2007-06-11 08:03:00,5.56916,5.56966,5.56857,5.56912,12000000.0
2007-06-11 08:04:00,5.56943,5.57024,5.56873,5.56966,16000000.0
2007-06-11 08:05:00,5.57041,5.57108,5.56952,5.57089,14000000.0
2007-06-11 08:06:00,5.57114,5.57114,5.56992,5.56992,19000000.0
2007-06-11 08:07:00,5.57083,5.5718,5.57012,5.5718,19000000.0
2007-06-11 08:08:00,5.57089,5.57218,5.57039,5.57218,11000000.0
2007-06-11 08:09:00,5.57074,5.57168,5.57019,5.57112,10000000.0
2007-06-11 08:10:00,5.57127,5.57192,5.57064,5.57118,16000000.0
2007-06-11 08:11:00,5.57087,5.57219,5.57059,5.57207,9000000.0
2007-06-11 08:12:00,5.57061,5.57118,5.56982,5.5703,10000000.0
2007-06-11 08:13:00,5.57048,5.57137,5.57048,5.57137,11000000.0
2007-06-11 08:14:00,5.57014,5.57142,5.56932,5.57137,12000000.0
2007-06-11 08:15:00,5.57156,5.57171,5.57018,5.57097,15000000.0
2007-06-11 08:16:00,5.57061,5.57122,5.5699,5.57076,14000000.0
2007-06-11 08:17:00,5.57074,5.57184,5.57054,5.57184,10000000.0
2007-06-11 08:18:00,5.57129,5.57156,5.57048,5.57061,9000000.0
2007-06-11 08:19:00,5.5704,5.57164,5.57034,5.57106,11000000.0
2007-06-11 08:20:00,5.57171,5.57171,5.57048,5.57168,11000000.0
2007-06-11 08:21:00,5.57131,5.57204,5.57031,5.57042,20000000.0
2007-06-11 08:22:00,5.57053,5.57233,5.57053,5.57233,8000000.0
2007-06-11 08:23:00,5.5715,5.57191,5.57043,5.57109,12000000.0
2007-06-11 08:24:00,5.57169,5.57185,5.57024,5.57185,13000000.0
2007-06-11 08:25:00,5.57137,5.5715,5.56988,5.57129,12000000.0
2007-06-11 08:26:00,5.57174,5.57245,5.57064,5.57111,13000000.0
2007-06-11 08:27:00,5.57131,5.5715,5.5707,5.57129,11000000.0
2007-06-11 08:28:00,5.57227,5.57237,5.57115,5.57144,8000000.0
2007-06-11 08:29:00,5.57175,5.57202,5.57037,5.57096,12000000.0
2007-06-11 08:30:00,5.57144,5.57244,5.57107,5.57163,11000000.0
2007-06-11 08:31:00,5.57182,5.57246,5.57125,5.57246,10000000.0
2007-06-11 08:32:00,5.57251,5.5726,5.57143,5.5726,13000000.0
2007-06-11 08:33:00,5.57224,5.57288,5.57159,5.57273,11000000.0
2007-06-11 08:34:00,5.57308,5.57313,5.57137,5.57253,17000000.0
2007-06-11 08:35:00,5.57378,5.57459,5.57303,5.57371,11000000.0
2007-06-11 08:36:00,5.57339,5.57455,5.5732,5.57455,10000000.0
2007-06-11 08:37:00,5.57333,5.57525,5.57333,5.57445,9000000.0
2007-06-11 08:38:00,5.57494,5.57542,5.57379,5.57511,18000000.0
2007-06-11 08:39:00,5.57545,5.57545,5.57427,5.5743,8000000.0
2007-06-11 08:40:00,5.57441,5.57556,5.57405,5.57556,7000000.0
2007-06-11 08:41:00,5.57462,5.57492,5.57357,5.57476,16000000.0
2007-06-11 08:42:00,5.57339,5.5744,5.57227,5.5738,14000000.0
2007-06-11 08:43:00,5.57445,5.57445,5.57309,5.57334,12000000.0
2007-06-11 08:44:00,5.5743,5.57455,5.57336,5.57339,9000000.0
2007-06-11 08:45:00,5.57289,5.57359,5.57192,5.57327,18000000.0
2007-06-11 08:46:00,5.57365,5.57365,5.57237,5.57264,14000000.0
2007-06-11 08:47:00,5.57357,5.57359,5.57237,5.57291,18000000.0
2007-06-11 08:48:00,5.57308,5.57364,5.57246,5.57254,12000000.0
2007-06-11 08:49:00,5.57279,5.57304,5.57146,5.57254,14000000.0
2007-06-11 08:50:00,5.57214,5.57356,5.57157,5.57277,16000000.0
2007-06-11 08:51:00,5.57223,5.57371,5.57223,5.57281,21000000.0
2007-06-11 08:52:00,5.57329,5.57409,5.57224,5.57409,20000000.0
2007-06-11 08:53:00,5.5737,5.5739,5.57225,5.57225,7000000.0
2007-06-11 08:54:00,5.57354,5.57356,5.57205,5.57268,17000000.0
2007-06-11 08:55:00,5.57152,5.57294,5.57152,5.57273,12000000.0
2007-06-11 08:56:00,5.57227,5.57348,5.57191,5.57228,17000000.0
2007-06-11 08:57:00,5.57352,5.57436,5.57239,5.57359,16000000.0
2007-06-11 08:58:00,5.57247,5.57327,5.57081,5.57091,12000000.0
2007-06-11 08:59:00,5.57273,5.57353,5.57114,5.57231,13000000.0
2007-06-11 09:00:00,5.5706,5.57298,5.5706,5.57239,17000000.0
2007-06-11 09:01:00,5.5714,5.5721,5.57077,5.5721,13000000.0
2007-06-11 09:02:00,5.57305,5.57338,5.57208,5.57338,8000000.0
2007-06-11 09:03:00,5.57262,5.57292,5.57203,5.57238,16000000.0
2007-06-11 09:04:00,5.57234,5.57293,5.5712,5.5712,8000000.0
2007-06-11 09:05:00,5.57199,5.57249,5.5713,5.57233,11000000.0
2007-06-11 09:06:00,5.57253,5.57276,5.57135,5.57135,10000000.0
2007-06-11 09:07:00,5.57265,5.57265,5.57159,5.572,10000000.0
2007-06-11 09:08:00,5.57139,5.57271,5.57093,5.57271,19000000.0
2007-06-11 09:09:00,5.57291,5.57296,5.57165,5.57188,16000000.0
2007-06-11 09:10:00,5.57208,5.57248,5.57156,5.57214,8000000.0
2007-06-11 09:11:00,5.57342,5.57342,5.57208,5.57292,11000000.0
2007-06-11 09:12:00,5.57258,5.57272,5.57089,5.57272,16000000.0
2007-06-11 09:13:00,5.57208,5.57275,5.57151,5.5725,15000000.0
2007-06-11 09:14:00,5.57282,5.57298,5.57156,5.57276,17000000.0
2007-06-11 09:15:00,5.5724,5.57331,5.57177,5.57237,12000000.0
2007-06-11 09:16:00,5.57326,5.57326,5.572,5.57262,14000000.0
2007-06-11 09:17:00,5.57389,5.57389,5.57258,5.57338,14000000.0
2007-06-11 09:18:00,5.57367,5.57397,5.57253,5.57302,18000000.0
2007-06-11 09:19:00,5.5732,5.57399,5.5728,5.57399,14000000.0
2007-06-11 09:20:00,5.57397,5.57517,5.57214,5.57431,18000000.0
2007-06-11 09:21:00,5.57446,5.5751,5.57362,5.57443,17000000.0
2007-06-11 09:22:00,5.57493,5.57548,5.57389,5.57389,13000000.0
2007-06-11 09:23:00,5.57395,5.5754,5.57393,5.57414,12000000.0
2007-06-11 09:24:00,5.57429,5.57492,5.57363,5.57492,14000000.0
2007-06-11 09:25:00,5.57375,5.57442,5.57332,5.57421,9000000.0
2007-06-11 09:26:00,5.57374,5.57529,5.57359,5.57529,13000000.0
2007-06-11 09:27:00,5.5755,5.57553,5.57408,5.57469,13000000.0
2007-06-11 09:28:00,5.57559,5.57615,5.57414,5.57615,19000000.0
2007-06-11 09:29:00,5.5758,5.5773,5.57565,5.5773,14000000.0
2007-06-11 09:30:00,5.57716,5.57716,5.57555,5.57592,15000000.0
2007-06-11 09:31:00,5.57709,5.57806,5.57651,5.57806,11000000.0
2007-06-11 09:32:00,5.57721,5.57775,5.57594,5.57666,16000000.0
2007-06-11 09:33:00,5.5775,5.5775,5.57631,5.57657,9000000.0
2007-06-11 09:34:00,5.57566,5.57751,5.57566,5.57705,18000000.0
2007-06-11 09:35:00,5.57731,5.57731,5.57541,5.57649,14000000.0
2007-06-11 09:36:00,5.57594,5.57777,5.57594,5.57684,16000000.0
2007-06-11 09:37:00,5.57718,5.57737,5.57582,5.57586,20000000.0
2007-06-11 09:38:00,5.57668,5.57668,5.57273,5.57343,19000000.0
2007-06-11 09:39:00,5.57409,5.57413,5.57118,5.57254,16000000.0
2007-06-11 09:40:00,5.5725,5.57277,5.57153,5.57191,12000000.0
2007-06-11 09:41:00,5.57255,5.57357,5.5716,5.57257,18000000.0
2007-06-11 09:42:00,5.57228,5.57228,5.56874,5.57018,16000000.0
2007-06-11 09:43:00,5.56983,5.57138,5.56969,5.56995,15000000.0
2007-06-11 09:44:00,5.57089,5.57125,5.56954,5.57049,13000000.0
2007-06-11 09:45:00,5.57203,5.57203,5.57013,5.57053,13000000.0
2007-06-11 09:46:00,5.57082,5.57116,5.56956,5.57021,17000000.0
2007-06-11 09:47:00,5.57052,5.57052,5.56887,5.56969,13000000.0
2007-06-11 09:48:00,5.57016,5.57148,5.56934,5.57148,16000000.0
2007-06-11 09:49:00,5.57119,5.57193,5.57012,5.57038,17000000.0
2007-06-11 09:50:00,5.5715,5.5715,5.56987,5.57093,12000000.0
2007-06-11 09:51:00,5.57178,5.57178,5.56987,5.57068,16000000.0
2007-06-11 09:52:00,5.57099,5.57188,5.57054,5.57066,16000000.0
2007-06-11 09:53:00,5.57222,5.57251,5.5708,5.57233,15000000.0
2007-06-11 09:54:00,5.57318,5.57318,5.57189,5.57279,15000000.0
2007-06-11 09:55:00,5.57217,5.57278,5.57164,5.57215,15000000.0
2007-06-11 09:56:00,5.57285,5.57321,5.57161,5.5731,17000000.0
2007-06-11 09:57:00,5.57358,5.5737,5.57342,5.57345,12000000.0
2007-06-11 09:58:00,5.57385,5.57422,5.57268,5.57377,14000000.0
2007-06-11 09:59:00,5.57292,5.57453,5.57292,5.57307,10000000.0
2007-06-11 10:00:00,5.57448,5.57448,5.57262,5.57415,11000000.0
2007-06-11 10:01:00,5.57351,5.57449,5.57305,5.57449,24000000.0
2007-06-11 10:02:00,5.57358,5.57464,5.57331,5.5738,14000000.0
2007-06-11 10:03:00,5.57318,5.57421,5.57289,5.5737,16000000.0
2007-06-11 10:04:00,5.57408,5.57408,5.57217,5.57238,10000000.0
2007-06-11 10:05:00,5.57361,5.57361,5.57195,5.57329,10000000.0
2007-06-11 10:06:00,5.57334,5.57349,5.57149,5.57255,9000000.0
2007-06-11 10:07:00,5.57345,5.57389,5.57255,5.57301,11000000.0
2007-06-11 10:08:00,5.57405,5.57405,5.5728,5.57285,9000000.0
2007-06-11 10:09:00,5.57256,5.57361,5.57256,5.57358,11000000.0
2007-06-11 10:10:00,5.57305,5.57365,5.57237,5.57299,15000000.0
2007-06-11 10:11:00,5.57404,5.57406,5.57313,5.57332,16000000.0
2007-06-11 10:12:00,5.57231,5.57387,5.57231,5.57246,19000000.0
2007-06-11 10:13:00,5.57328,5.5738,5.5727,5.57362,9000000.0
2007-06-11 10:14:00,5.57291,5.57411,5.57271,5.57411,11000000.0
2007-06-11 10:15:00,5.57372,5.57372,5.57217,5.57268,8000000.0
2007-06-11 10:16:00,5.5724,5.5724,5.56972,5.57043,17000000.0
2007-06-11 10:17:00,5.57132,5.57132,5.57005,5.5709,16000000.0
2007-06-11 10:18:00,5.57024,5.5705,5.56832,5.57032,16000000.0
2007-06-11 10:19:00,5.56982,5.56982,5.56834,5.56959,17000000.0
2007-06-11 10:20:00,5.56938,5.56938,5.56633,5.56714,16000000.0
2007-06-11 10:21:00,5.5678,5.56865,5.56726,5.56865,7000000.0
2007-06-11 10:22:00,5.56828,5.56843,5.56751,5.56817,10000000.0
2007-06-11 10:23:00,5.56837,5.56837,5.56686,5.56771,14000000.0
2007-06-11 10:24:00,5.5681,5.5685,5.56736,5.56835,13000000.0
2007-06-11 10:25:00,5.56708,5.56858,5.56708,5.568,12000000.0
2007-06-11 10:26:00,5.56828,5.56838,5.56743,5.56823,11000000.0
2007-06-11 10:27:00,5.56718,5.56908,5.56718,5.5678,13000000.0
2007-06-11 10:28:00,5.56904,5.56904,5.56728,5.56802,13000000.0
2007-06-11 10:29:00,5.56867,5.56867,5.56732,5.56761,11000000.0
2007-06-11 10:30:00,5.56902,5.56902,5.56748,5.56833,9000000.0
2007-06-11 10:31:00,5.568,5.56936,5.56794,5.56864,16000000.0
2007-06-11 10:32:00,5.56918,5.56918,5.56815,5.56815,9000000.0
2007-06-11 10:33:00,5.56874,5.56979,5.56815,5.56966,12000000.0
2007-06-11 10:34:00,5.56923,5.56984,5.56832,5.56832,11000000.0
2007-06-11 10:35:00,5.56966,5.56984,5.56789,5.56912,17000000.0
2007-06-11 10:36:00,5.56819,5.56971,5.56819,5.56948,10000000.0
2007-06-11 10:37:00,5.56903,5.57059,5.56865,5.56908,15000000.0
2007-06-11 10:38:00,5.56949,5.56978,5.56825,5.56858,17000000.0
2007-06-11 10:39:00,5.5676,5.56905,5.56729,5.56905,13000000.0
2007-06-11 10:40:00,5.56891,5.56896,5.56817,5.56871,10000000.0
2007-06-11 10:41:00,5.56906,5.56972,5.56814,5.56921,15000000.0
2007-06-11 10:42:00,5.57032,5.57032,5.56825,5.56988,12000000.0
2007-06-11 10:43:00,5.56964,5.57076,5.56885,5.56966,13000000.0
2007-06-11 10:44:00,5.57074,5.57152,5.56998,5.5714,12000000.0
2007-06-11 10:45:00,5.57221,5.57221,5.57074,5.57083,13000000.0
2007-06-11 10:46:00,5.57131,5.57157,5.57063,5.57104,13000000.0
2007-06-11 10:47:00,5.57109,5.57186,5.57085,5.57186,7000000.0
2007-06-11 10:48:00,5.5706,5.57272,5.5706,5.57258,12000000.0
2007-06-11 10:49:00,5.57225,5.57287,5.57174,5.57261,10000000.0
2007-06-11 10:50:00,5.5728,5.57367,5.57231,5.57367,14000000.0
2007-06-11 10:51:00,5.57375,5.57375,5.57153,5.57153,11000000.0
2007-06-11 10:52:00,5.57268,5.57268,5.57074,5.57241,20000000.0
2007-06-11 10:53:00,5.57219,5.57284,5.57134,5.5716,9000000.0
2007-06-11 10:54:00,5.57251,5.57285,5.57102,5.57231,18000000.0
2007-06-11 10:55:00,5.57339,5.57379,5.5724,5.57351,10000000.0
2007-06-11 10:56:00,5.57358,5.57404,5.57282,5.57404,11000000.0
2007-06-11 10:57:00,5.5729,5.57359,5.57242,5.57242,8000000.0
2007-06-11 10:58:00,5.57333,5.57375,5.57274,5.57293,10000000.0
2007-06-11 10:59:00,5.5734,5.57352,5.57185,5.57185,10000000.0
2007-06-11 11:00:00,5.57314,5.57342,5.57217,5.5725,15000000.0
2007-06-11 11:01:00,5.57307,5.57334,5.57205,5.57334,12000000.0
2007-06-11 11:02:00,5.57267,5.57336,5.57232,5.57255,8000000.0
2007-06-11 11:03:00,5.57209,5.57209,5.57121,5.57121,11000000.0
2007-06-11 11:04:00,5.57333,5.57344,5.57204,5.57233,15000000.0
2007-06-11 11:05:00,5.57235,5.57322,5.57209,5.57254,17000000.0
2007-06-11 11:06:00,5.57313,5.57313,5.57173,5.57313,12000000.0
2007-06-11 11:07:00,5.57307,5.57324,5.57096,5.57096,11000000.0
2007-06-11 11:08:00,5.57222,5.57222,5.57088,5.57116,22000000.0
2007-06-11 11:09:00,5.57152,5.57246,5.5708,5.57184,9000000.0
2007-06-11 11:10:00,5.57172,5.57193,5.57022,5.57193,16000000.0
2007-06-11 11:11:00,5.57156,5.57217,5.57074,5.57074,7000000.0
2007-06-11 11:12:00,5.57261,5.57265,5.57184,5.57233,15000000.0
2007-06-11 11:13:00,5.57257,5.57349,5.57149,5.57349,11000000.0
2007-06-11 11:14:00,5.5731,5.57327,5.57138,5.57327,18000000.0
2007-06-11 11:15:00,5.57201,5.57306,5.57158,5.57158,11000000.0
2007-06-11 11:16:00,5.57231,5.5734,5.57213,5.5734,13000000.0
2007-06-11 11:17:00,5.57282,5.57284,5.57079,5.57284,13000000.0
2007-06-11 11:18:00,5.57401,5.57401,5.5725,5.5725,9000000.0
2007-06-11 11:19:00,5.57283,5.57399,5.57272,5.57353,17000000.0
2007-06-11 11:20:00,5.57363,5.57377,5.57243,5.57337,14000000.0
2007-06-11 11:21:00,5.5716,5.5737,5.5716,5.57249,14000000.0
2007-06-11 11:22:00,5.57272,5.57319,5.57156,5.57213,22000000.0
2007-06-11 11:23:00,5.57204,5.57282,5.57181,5.57258,8000000.0
2007-06-11 11:24:00,5.57299,5.5738,5.57243,5.57268,18000000.0
2007-06-11 11:25:00,5.5729,5.57339,5.57236,5.57298,9000000.0
2007-06-11 11:26:00,5.57303,5.57414,5.57252,5.57334,15000000.0
2007-06-11 11:27:00,5.57274,5.57383,5.57254,5.57346,10000000.0
2007-06-11 11:28:00,5.57395,5.57395,5.57171,5.57318,13000000.0
2007-06-11 11:29:00,5.5722,5.57302,5.57126,5.57162,17000000.0
2007-06-11 11:30:00,5.57333,5.57333,5.5717,5.57194,13000000.0
2007-06-11 11:31:00,5.57296,5.57356,5.57225,5.57317,12000000.0
2007-06-11 11:32:00,5.57265,5.57328,5.57153,5.57204,20000000.0
2007-06-11 11:33:00,5.5728,5.5728,5.57143,5.57143,16000000.0
2007-06-11 11:34:00,5.57206,5.57331,5.57109,5.57313,13000000.0
2007-06-11 11:35:00,5.57162,5.57319,5.57162,5.57281,14000000.0
2007-06-11 11:36:00,5.57317,5.57323,5.57188,5.57214,11000000.0
2007-06-11 11:37:00,5.57289,5.57289,5.57071,5.57116,16000000.0
2007-06-11 11:38:00,5.57216,5.57216,5.57117,5.57129,8000000.0
2007-06-11 11:39:00,5.57152,5.5724,5.57095,5.5724,11000000.0
2007-06-11 11:40:00,5.57233,5.57233,5.57059,5.57059,12000000.0
2007-06-11 11:41:00,5.57103,5.57206,5.57078,5.57206,10000000.0
2007-06-11 11:42:00,5.5715,5.57209,5.57103,5.57202,10000000.0
2007-06-11 11:43:00,5.57167,5.57219,5.57045,5.5721,17000000.0
2007-06-11 11:44:00,5.57225,5.57225,5.57053,5.57171,15000000.0
2007-06-11 11:45:00,5.57058,5.57183,5.57051,5.5715,16000000.0
2007-06-11 11:46:00,5.5714,5.57186,5.57017,5.57017,7000000.0
2007-06-11 11:47:00,5.57172,5.57199,5.57039,5.57123,16000000.0
2007-06-11 11:48:00,5.57112,5.57194,5.57045,5.57194,13000000.0
2007-06-11 11:49:00,5.57233,5.57233,5.57073,5.5718,10000000.0
2007-06-11 11:50:00,5.57201,5.57221,5.57194,5.57194,12000000.0
2007-06-11 11:51:00,5.5716,5.572,5.5707,5.57091,14000000.0
2007-06-11 11:52:00,5.57188,5.57237,5.5706,5.57164,18000000.0
2007-06-11 11:53:00,5.57203,5.57257,5.57078,5.57112,16000000.0
2007-06-11 11:54:00,5.57204,5.57204,5.57048,5.57095,8000000.0
2007-06-11 11:55:00,5.57118,5.57182,5.57055,5.57182,8000000.0
2007-06-11 11:56:00,5.57133,5.57178,5.57089,5.57178,8000000.0
2007-06-11 11:57:00,5.57203,5.57235,5.57045,5.57137,11000000.0
2007-06-11 11:58:00,5.57197,5.57232,5.57052,5.57189,14000000.0
2007-06-11 11:59:00,5.57093,5.57307,5.57093,5.57307,11000000.0
2007-06-11 12:00:00,5.57236,5.57297,5.57167,5.57259,15000000.0
2007-06-11 12:01:00,5.57311,5.57344,5.5714,5.57278,13000000.0
2007-06-11 12:02:00,5.57269,5.57269,5.57085,5.57162,15000000.0
2007-06-11 12:03:00,5.57112,5.57204,5.5706,5.57204,11000000.0
2007-06-11 12:04:00,5.57221,5.57221,5.57023,5.57023,9000000.0
2007-06-11 12:05:00,5.57102,5.57145,5.57053,5.57145,9000000.0
2007-06-11 12:06:00,5.5713,5.5713,5.56988,5.56991,15000000.0
2007-06-11 12:07:00,5.57162,5.57162,5.57127,5.57139,11000000.0
2007-06-11 12:08:00,5.57186,5.57186,5.57026,5.57048,8000000.0
2007-06-11 12:09:00,5.57069,5.57167,5.57007,5.57167,18000000.0
2007-06-11 12:10:00,5.57131,5.57148,5.57013,5.57013,14000000.0
2007-06-11 12:11:00,5.57139,5.57139,5.56988,5.57003,9000000.0
2007-06-11 12:12:00,5.57106,5.57116,5.5698,5.57116,18000000.0
2007-06-11 12:13:00,5.57126,5.57126,5.56967,5.56967,12000000.0
2007-06-11 12:14:00,5.57101,5.57107,5.56947,5.57107,10000000.0
2007-06-11 12:15:00,5.57146,5.57147,5.57109,5.57109,8000000.0
2007-06-11 12:16:00,5.57144,5.57144,5.56975,5.57057,14000000.0
2007-06-11 12:17:00,5.5718,5.57201,5.57039,5.57091,13000000.0
2007-06-11 12:18:00,5.57237,5.57277,5.57098,5.57098,10000000.0
2007-06-11 12:19:00,5.5724,5.5724,5.57152,5.57236,11000000.0
2007-06-11 12:20:00,5.57026,5.57231,5.57026,5.57231,8000000.0
2007-06-11 12:21:00,5.57262,5.57308,5.57102,5.57102,20000000.0
2007-06-11 12:22:00,5.57214,5.57316,5.57207,5.57316,14000000.0
2007-06-11 12:23:00,5.57327,5.57346,5.5724,5.57346,11000000.0
2007-06-11 12:24:00,5.57358,5.57358,5.57123,5.57275,17000000.0
2007-06-11 12:25:00,5.57202,5.57202,5.57061,5.57116,12000000.0
2007-06-11 12:26:00,5.57217,5.57235,5.57086,5.57171,7000000.0
2007-06-11 12:27:00,5.57059,5.57201,5.57014,5.57188,7000000.0
2007-06-11 12:28:00,5.57217,5.57228,5.57052,5.57228,19000000.0
2007-06-11 12:29:00,5.57212,5.57245,5.57099,5.57245,12000000.0
2007-06-11 12:30:00,5.57171,5.57299,5.57152,5.57299,10000000.0
2007-06-11 12:31:00,5.57263,5.57311,5.57195,5.57311,12000000.0
2007-06-11 12:32:00,5.57344,5.57369,5.57188,5.57188,12000000.0
2007-06-11 12:33:00,5.57282,5.57451,5.57274,5.5742,15000000.0
2007-06-11 12:34:00,5.57322,5.57423,5.573,5.57384,12000000.0
2007-06-11 12:35:00,5.57511,5.5753,5.57327,5.57476,12000000.0
2007-06-11 12:36:00,5.57489,5.57518,5.57331,5.57447,15000000.0
2007-06-11 12:37:00,5.57495,5.57495,5.57316,5.57454,8000000.0
2007-06-11 12:38:00,5.57405,5.57405,5.57243,5.57367,15000000.0
2007-06-11 12:39:00,5.57362,5.57362,5.57116,5.57338,14000000.0
2007-06-11 12:40:00,5.57274,5.57404,5.57235,5.57404,18000000.0
2007-06-11 12:41:00,5.57393,5.57452,5.57287,5.57452,11000000.0
2007-06-11 12:42:00,5.57291,5.57387,5.5725,5.57379,17000000.0
2007-06-11 12:43:00,5.57466,5.57473,5.57288,5.57433,11000000.0
2007-06-11 12:44:00,5.57442,5.57442,5.57293,5.57299,13000000.0
2007-06-11 12:45:00,5.5739,5.57392,5.57286,5.57358,10000000.0
2007-06-11 12:46:00,5.5731,5.57448,5.57243,5.57427,20000000.0
2007-06-11 12:47:00,5.57419,5.57462,5.57341,5.57462,10000000.0
2007-06-11 12:48:00,5.5741,5.5741,5.57291,5.57323,10000000.0
2007-06-11 12:49:00,5.57379,5.57462,5.57256,5.57349,15000000.0
2007-06-11 12:50:00,5.57326,5.57424,5.57279,5.57325,14000000.0
2007-06-11 12:51:00,5.5744,5.5744,5.57384,5.57384,14000000.0
2007-06-11 12:52:00,5.57329,5.57406,5.57284,5.57406,9000000.0
2007-06-11 12:53:00,5.5743,5.5743,5.57303,5.57401,9000000.0
2007-06-11 12:54:00,5.57417,5.57462,5.57306,5.57381,20000000.0
2007-06-11 12:55:00,5.573,5.57472,5.57295,5.57464,12000000.0
2007-06-11 12:56:00,5.57387,5.57399,5.57266,5.57377,7000000.0
2007-06-11 12:57:00,5.57338,5.57395,5.57282,5.57328,13000000.0
2007-06-11 12:58:00,5.57372,5.57429,5.57281,5.57405,16000000.0
2007-06-11 12:59:00,5.57435,5.5746,5.57267,5.57391,14000000.0
2007-06-11 13:00:00,5.57427,5.57446,5.57252,5.57362,12000000.0
2007-06-11 13:01:00,5.57321,5.57411,5.57248,5.57248,17000000.0
2007-06-11 13:02:00,5.5733,5.5733,5.57218,5.57218,10000000.0
2007-06-11 13:03:00,5.57415,5.57441,5.57411,5.57423,22000000.0
2007-06-11 13:04:00,5.57385,5.57439,5.5728,5.57439,20000000.0
2007-06-11 13:05:00,5.57427,5.57434,5.57312,5.5742,14000000.0
2007-06-11 13:06:00,5.57423,5.57448,5.57277,5.57328,17000000.0
2007-06-11 13:07:00,5.57419,5.57463,5.57279,5.57463,22000000.0
2007-06-11 13:08:00,5.57333,5.57446,5.57309,5.57326,12000000.0
2007-06-11 13:09:00,5.57446,5.57489,5.57283,5.57334,12000000.0
2007-06-11 13:10:00,5.57406,5.57451,5.57296,5.57436,20000000.0
2007-06-11 13:11:00,5.57469,5.57469,5.57262,5.57262,12000000.0
2007-06-11 13:12:00,5.57404,5.57404,5.57255,5.57301,16000000.0
2007-06-11 13:13:00,5.57306,5.57444,5.57287,5.57444,14000000.0
2007-06-11 13:14:00,5.57446,5.57453,5.5731,5.57377,17000000.0
2007-06-11 13:15:00,5.57361,5.57432,5.57353,5.57423,7000000.0
2007-06-11 13:16:00,5.5747,5.5747,5.57364,5.57415,9000000.0
2007-06-11 13:17:00,5.57474,5.57474,5.57278,5.57396,15000000.0
2007-06-11 13:18:00,5.57347,5.57425,5.57245,5.57409,17000000.0
2007-06-11 13:19:00,5.57408,5.57458,5.57308,5.57321,15000000.0
2007-06-11 13:20:00,5.57354,5.57473,5.57306,5.57401,12000000.0
2007-06-11 13:21:00,5.57403,5.57476,5.57332,5.57476,24000000.0
2007-06-11 13:22:00,5.57471,5.57475,5.57327,5.57472,12000000.0
2007-06-11 13:23:00,5.57461,5.57493,5.57347,5.57422,12000000.0
2007-06-11 13:24:00,5.57478,5.5751,5.57387,5.57438,18000000.0
2007-06-11 13:25:00,5.57436,5.57521,5.57384,5.57496,12000000.0
2007-06-11 13:26:00,5.57387,5.57426,5.57301,5.57301,12000000.0
2007-06-11 13:27:00,5.57469,5.57469,5.5733,5.57371,9000000.0
2007-06-11 13:28:00,5.57414,5.57436,5.5725,5.57312,15000000.0
2007-06-11 13:29:00,5.57237,5.57369,5.57204,5.57204,14000000.0
2007-06-11 13:30:00,5.57298,5.57369,5.57263,5.57369,11000000.0
2007-06-11 13:31:00,5.57425,5.57438,5.57303,5.57338,11000000.0
2007-06-11 13:32:00,5.57334,5.57357,5.57226,5.57226,8000000.0
2007-06-11 13:33:00,5.57286,5.57372,5.57259,5.57372,14000000.0
2007-06-11 13:34:00,5.57332,5.5734,5.57242,5.57244,11000000.0
2007-06-11 13:35:00,5.57352,5.57367,5.57214,5.57305,16000000.0
2007-06-11 13:36:00,5.57178,5.57288,5.57174,5.57174,8000000.0
2007-06-11 13:37:00,5.57136,5.573,5.57136,5.573,17000000.0
2007-06-11 13:38:00,5.5728,5.57385,5.57191,5.57352,14000000.0
2007-06-11 13:39:00,5.57338,5.57371,5.57263,5.57302,10000000.0
2007-06-11 13:40:00,5.57202,5.57292,5.57158,5.57181,8000000.0
2007-06-11 13:41:00,5.57144,5.572,5.57098,5.5718,11000000.0
2007-06-11 13:42:00,5.57088,5.5726,5.57059,5.5726,14000000.0
2007-06-11 13:43:00,5.57347,5.57347,5.57165,5.57256,11000000.0
2007-06-11 13:44:00,5.57224,5.57266,5.57116,5.57249,11000000.0
2007-06-11 13:45:00,5.57261,5.57261,5.57115,5.57115,14000000.0
2007-06-11 13:46:00,5.5721,5.57259,5.57099,5.57259,11000000.0
2007-06-11 13:47:00,5.57252,5.57316,5.57117,5.57257,13000000.0
2007-06-11 13:48:00,5.57176,5.57217,5.57053,5.57053,14000000.0
2007-06-11 13:49:00,5.57036,5.57189,5.5702,5.57105,12000000.0
2007-06-11 13:50:00,5.57214,5.5723,5.57092,5.57229,16000000.0
2007-06-11 13:51:00,5.57173,5.57309,5.57167,5.57282,14000000.0
2007-06-11 13:52:00,5.57193,5.57278,5.57147,5.57274,10000000.0
2007-06-11 13:53:00,5.57211,5.57279,5.57211,5.57219,10000000.0
2007-06-11 13:54:00,5.57271,5.57272,5.57141,5.57146,8000000.0
2007-06-11 13:55:00,5.57127,5.57192,5.57054,5.57192,13000000.0
2007-06-11 13:56:00,5.5703,5.57085,5.56987,5.57031,17000000.0
2007-06-11 13:57:00,5.57078,5.57207,5.57065,5.57147,13000000.0
2007-06-11 13:58:00,5.57239,5.57239,5.57073,5.57187,7000000.0
2007-06-11 13:59:00,5.57092,5.57161,5.57072,5.57148,9000000.0
2007-06-11 14:00:00,5.57172,5.57192,5.57047,5.57139,7000000.0
2007-06-11 14:01:00,5.57117,5.57157,5.56815,5.56815,11000000.0
2007-06-11 14:02:00,5.56949,5.56959,5.56784,5.56941,19000000.0
2007-06-11 14:03:00,5.56871,5.5689,5.56729,5.56856,13000000.0
2007-06-11 14:04:00,5.56848,5.56854,5.56739,5.56758,22000000.0
2007-06-11 14:05:00,5.56907,5.5695,5.56767,5.5695,17000000.0
2007-06-11 14:06:00,5.56927,5.56927,5.56803,5.5682,11000000.0
2007-06-11 14:07:00,5.56743,5.56808,5.56677,5.56756,9000000.0
2007-06-11 14:08:00,5.56759,5.56883,5.56691,5.56883,11000000.0
2007-06-11 14:09:00,5.5678,5.56883,5.56716,5.56864,12000000.0
2007-06-11 14:10:00,5.56784,5.56901,5.56686,5.56812,13000000.0
2007-06-11 14:11:00,5.56748,5.56785,5.56626,5.56785,14000000.0
2007-06-11 14:12:00,5.56848,5.56849,5.56615,5.56642,11000000.0
2007-06-11 14:13:00,5.56688,5.56764,5.56613,5.56764,11000000.0
2007-06-11 14:14:00,5.56703,5.56901,5.56703,5.56901,7000000.0
2007-06-11 14:15:00,5.56857,5.56958,5.56753,5.56858,14000000.0
2007-06-11 14:16:00,5.5677,5.56966,5.5677,5.56957,13000000.0
2007-06-11 14:17:00,5.56941,5.56974,5.56792,5.56806,22000000.0
2007-06-11 14:18:00,5.56829,5.56907,5.56776,5.56884,15000000.0
2007-06-11 14:19:00,5.56884,5.56927,5.56719,5.56927,12000000.0
2007-06-11 14:20:00,5.56967,5.56991,5.56881,5.5698,7000000.0
2007-06-11 14:21:00,5.56997,5.57029,5.56811,5.57013,13000000.0
2007-06-11 14:22:00,5.56826,5.56958,5.56806,5.56934,8000000.0
2007-06-11 14:23:00,5.56931,5.56972,5.56849,5.56965,11000000.0
2007-06-11 14:24:00,5.56977,5.57,5.56847,5.56847,13000000.0
2007-06-11 14:25:00,5.56997,5.56997,5.56824,5.5694,15000000.0
2007-06-11 14:26:00,5.56837,5.57118,5.56811,5.57061,8000000.0
2007-06-11 14:27:00,5.57088,5.57137,5.57036,5.57067,10000000.0
2007-06-11 14:28:00,5.57068,5.5708,5.56948,5.5708,11000000.0
2007-06-11 14:29:00,5.57125,5.57134,5.56979,5.57055,21000000.0
2007-06-11 14:30:00,5.57081,5.57178,5.57081,5.57134,11000000.0
2007-06-11 14:31:00,5.572,5.572,5.57049,5.57182,17000000.0
2007-06-11 14:32:00,5.57192,5.57241,5.57056,5.57129,15000000.0
2007-06-11 14:33:00,5.57171,5.57236,5.57118,5.57195,8000000.0
2007-06-11 14:34:00,5.57259,5.57259,5.57088,5.57088,9000000.0
2007-06-11 14:35:00,5.57345,5.57374,5.57185,5.57278,11000000.0
2007-06-11 14:36:00,5.57308,5.57405,5.57206,5.57328,15000000.0
2007-06-11 14:37:00,5.57298,5.57332,5.57235,5.57332,8000000.0
2007-06-11 14:38:00,5.57262,5.57306,5.57218,5.57218,10000000.0
2007-06-11 14:39:00,5.57231,5.57304,5.57188,5.57188,19000000.0
2007-06-11 14:40:00,5.57138,5.57344,5.57135,5.57331,15000000.0
2007-06-11 14:41:00,5.57289,5.57289,5.57133,5.57181,15000000.0
2007-06-11 14:42:00,5.57109,5.57109,5.57006,5.57042,17000000.0
2007-06-11 14:43:00,5.57231,5.57261,5.57119,5.57258,15000000.0
2007-06-11 14:44:00,5.57209,5.57263,5.57105,5.57263,15000000.0
2007-06-11 14:45:00,5.57112,5.57272,5.57112,5.57272,9000000.0
2007-06-11 14:46:00,5.57171,5.57248,5.57107,5.57213,11000000.0
2007-06-11 14:47:00,5.57106,5.57241,5.57086,5.57241,12000000.0
2007-06-11 14:48:00,5.57256,5.57256,5.57099,5.57188,12000000.0
2007-06-11 14:49:00,5.57232,5.57258,5.57072,5.57258,12000000.0
2007-06-11 14:50:00,5.57243,5.57243,5.57137,5.57137,15000000.0
2007-06-11 14:51:00,5.57154,5.57246,5.57129,5.57238,10000000.0
2007-06-11 14:52:00,5.57301,5.57394,5.57245,5.57362,13000000.0
2007-06-11 14:53:00,5.57294,5.57386,5.57234,5.57349,13000000.0
2007-06-11 14:54:00,5.57203,5.57353,5.57199,5.57353,9000000.0
2007-06-11 14:55:00,5.57324,5.57336,5.57195,5.5733,16000000.0
2007-06-11 14:56:00,5.57336,5.57336,5.57197,5.5732,15000000.0
2007-06-11 14:57:00,5.57276,5.57335,5.57189,5.57335,15000000.0
2007-06-11 14:58:00,5.57292,5.57342,5.57177,5.57329,11000000.0
2007-06-11 14:59:00,5.57278,5.5745,5.57235,5.57429,14000000.0
2007-06-11 15:00:00,5.5733,5.57447,5.57284,5.57387,18000000.0
2007-06-11 15:01:00,5.57457,5.57469,5.57315,5.57467,12000000.0
2007-06-11 15:02:00,5.57404,5.57574,5.57385,5.57569,7000000.0
2007-06-11 15:03:00,5.57451,5.57509,5.57336,5.57472,18000000.0
2007-06-11 15:04:00,5.57346,5.5751,5.57322,5.5751,21000000.0
2007-06-11 15:05:00,5.574,5.5751,5.57307,5.5751,13000000.0
2007-06-11 15:06:00,5.57389,5.57428,5.57275,5.5729,14000000.0
2007-06-11 15:07:00,5.57198,5.57377,5.57198,5.57201,22000000.0
2007-06-11 15:08:00,5.57304,5.57386,5.57243,5.57243,10000000.0
2007-06-11 15:09:00,5.57201,5.57309,5.57191,5.57289,9000000.0
2007-06-11 15:10:00,5.57391,5.57442,5.5729,5.57442,14000000.0
2007-06-11 15:11:00,5.57279,5.57411,5.5725,5.57401,12000000.0
2007-06-11 15:12:00,5.57282,5.57394,5.57251,5.57394,13000000.0
2007-06-11 15:13:00,5.57368,5.57383,5.57222,5.57331,12000000.0
2007-06-11 15:14:00,5.57341,5.57387,5.57241,5.57387,10000000.0
2007-06-11 15:15:00,5.57416,5.57416,5.57256,5.57311,16000000.0
2007-06-11 15:16:00,5.57396,5.57396,5.57254,5.57389,15000000.0
2007-06-11 15:17:00,5.57356,5.5736,5.5721,5.5729,14000000.0
2007-06-11 15:18:00,5.57371,5.57371,5.57233,5.57325,12000000.0
2007-06-11 15:19:00,5.57335,5.57335,5.57263,5.57263,11000000.0
2007-06-11 15:20:00,5.5724,5.57312,5.57158,5.57158,14000000.0
2007-06-11 15:21:00,5.57165,5.57165,5.5713,5.5713,14000000.0
2007-06-11 15:22:00,5.57378,5.57402,5.5726,5.57315,10000000.0
2007-06-11 15:23:00,5.57348,5.57348,5.57254,5.57314,11000000.0
2007-06-11 15:24:00,5.57303,5.57327,5.57227,5.57266,10000000.0
2007-06-11 15:25:00,5.57245,5.57389,5.57245,5.57369,16000000.0
2007-06-11 15:26:00,5.57278,5.57329,5.57205,5.57276,15000000.0
2007-06-11 15:27:00,5.57282,5.57349,5.57251,5.57317,10000000.0
2007-06-11 15:28:00,5.57385,5.57405,5.57292,5.57297,11000000.0
2007-06-11 15:29:00,5.5738,5.5745,5.5729,5.57342,19000000.0
2007-06-11 15:30:00,5.57402,5.57478,5.57351,5.57401,10000000.0
2007-06-11 15:31:00,5.57465,5.57465,5.57322,5.57398,14000000.0
2007-06-11 15:32:00,5.57422,5.57449,5.57278,5.57449,12000000.0
2007-06-11 15:33:00,5.57426,5.57427,5.57259,5.57259,20000000.0
2007-06-11 15:34:00,5.57374,5.57381,5.57259,5.57278,12000000.0
2007-06-11 15:35:00,5.57372,5.57372,5.57213,5.57279,12000000.0
2007-06-11 15:36:00,5.57422,5.57422,5.57253,5.57305,10000000.0
2007-06-11 15:37:00,5.57362,5.57362,5.57233,5.57301,10000000.0
2007-06-11 15:38:00,5.57366,5.5743,5.57238,5.57379,13000000.0
2007-06-11 15:39:00,5.57373,5.57441,5.57319,5.57403,7000000.0
2007-06-11 15:40:00,5.57346,5.57389,5.57224,5.57389,10000000.0
2007-06-11 15:41:00,5.57275,5.57375,5.57238,5.57375,9000000.0
2007-06-11 15:42:00,5.57228,5.57325,5.57181,5.57235,13000000.0
2007-06-11 15:43:00,5.57373,5.57373,5.57255,5.57305,16000000.0
2007-06-11 15:44:00,5.57386,5.57443,5.573,5.573,14000000.0
2007-06-11 15:45:00,5.57424,5.57431,5.57335,5.57431,15000000.0
2007-06-11 15:46:00,5.57313,5.57473,5.57312,5.57445,13000000.0
2007-06-11 15:47:00,5.57461,5.57491,5.57317,5.57356,9000000.0
2007-06-11 15:48:00,5.5743,5.57435,5.57328,5.57339,21000000.0
2007-06-11 15:49:00,5.57405,5.5749,5.57334,5.57401,23000000.0
2007-06-11 15:50:00,5.5749,5.5749,5.57307,5.57396,12000000.0
2007-06-11 15:51:00,5.57447,5.575,5.57314,5.57388,19000000.0
2007-06-11 15:52:00,5.57425,5.57602,5.57374,5.5757,15000000.0
2007-06-11 15:53:00,5.57506,5.57604,5.57379,5.57503,14000000.0
2007-06-11 15:54:00,5.57491,5.5753,5.57391,5.57497,15000000.0
2007-06-11 15:55:00,5.57484,5.57484,5.57357,5.57357,12000000.0
2007-06-11 15:56:00,5.57431,5.57533,5.57347,5.57533,18000000.0
2007-06-11 15:57:00,5.57528,5.57582,5.57447,5.57582,10000000.0
2007-06-11 15:58:00,5.57476,5.57562,5.57395,5.57542,22000000.0
2007-06-11 15:59:00,5.57501,5.57501,5.57335,5.57442,12000000.0
2007-06-11 16:00:00,5.57505,5.57573,5.57395,5.57546,12000000.0
2007-06-11 16:01:00,5.57565,5.57591,5.57418,5.57499,12000000.0
2007-06-11 16:02:00,5.57502,5.57502,5.57332,5.57443,13000000.0
2007-06-11 16:03:00,5.57467,5.57467,5.57341,5.57459,13000000.0
2007-06-11 16:04:00,5.57423,5.57455,5.57338,5.57372,11000000.0
2007-06-11 16:05:00,5.57444,5.57448,5.57368,5.57382,9000000.0
2007-06-11 16:06:00,5.57364,5.57414,5.57328,5.5735,14000000.0
2007-06-11 16:07:00,5.57446,5.57446,5.57298,5.57415,15000000.0
2007-06-11 16:08:00,5.57345,5.57398,5.5717,5.57398,15000000.0
2007-06-11 16:09:00,5.5736,5.5739,5.57225,5.57254,17000000.0
2007-06-11 16:10:00,5.57371,5.57371,5.57263,5.57288,14000000.0
2007-06-11 16:11:00,5.57295,5.57415,5.5728,5.57313,9000000.0
2007-06-11 16:12:00,5.57453,5.5748,5.57358,5.57473,15000000.0
2007-06-11 16:13:00,5.57493,5.57518,5.57397,5.57484,14000000.0
2007-06-11 16:14:00,5.57436,5.57513,5.5729,5.57458,12000000.0
2007-06-11 16:15:00,5.57376,5.57464,5.57305,5.57407,14000000.0
2007-06-11 16:16:00,5.57312,5.57441,5.57257,5.57306,13000000.0
2007-06-11 16:17:00,5.57314,5.57414,5.57255,5.57369,18000000.0
2007-06-11 16:18:00,5.57405,5.57405,5.57263,5.57343,13000000.0
2007-06-11 16:19:00,5.57311,5.57418,5.5729,5.57333,8000000.0
2007-06-11 16:20:00,5.57215,5.57386,5.57215,5.57259,13000000.0
2007-06-11 16:21:00,5.5741,5.5741,5.57286,5.57401,12000000.0
2007-06-11 16:22:00,5.57345,5.5738,5.57291,5.57295,11000000.0
2007-06-11 16:23:00,5.57308,5.5741,5.57244,5.57326,14000000.0
2007-06-11 16:24:00,5.57426,5.57426,5.57237,5.57237,15000000.0
2007-06-11 16:25:00,5.57297,5.57357,5.57263,5.573,11000000.0
2007-06-11 16:26:00,5.57403,5.57407,5.57244,5.574,8000000.0
2007-06-11 16:27:00,5.57353,5.57412,5.57317,5.57349,10000000.0
2007-06-11 16:28:00,5.5723,5.57399,5.5723,5.57337,15000000.0
2007-06-11 16:29:00,5.57408,5.57408,5.57296,5.57332,7000000.0
2007-06-11 16:30:00,5.57452,5.57452,5.57254,5.57337,16000000.0
2007-06-11 16:31:00,5.57299,5.57408,5.57273,5.57408,14000000.0
2007-06-11 16:32:00,5.57406,5.57442,5.57333,5.57442,7000000.0
2007-06-11 16:33:00,5.57339,5.57382,5.57264,5.57382,8000000.0
2007-06-11 16:34:00,5.5742,5.5742,5.57257,5.57313,8000000.0
2007-06-11 16:35:00,5.57375,5.5741,5.57323,5.57323,9000000.0
2007-06-11 16:36:00,5.5726,5.57319,5.57205,5.57205,13000000.0
2007-06-11 16:37:00,5.57223,5.5744,5.57223,5.5744,18000000.0
2007-06-11 16:38:00,5.57476,5.57515,5.57304,5.57458,18000000.0
2007-06-11 16:39:00,5.57544,5.57562,5.57425,5.57494,20000000.0
2007-06-11 16:40:00,5.57528,5.57626,5.57461,5.57595,13000000.0
2007-06-11 16:41:00,5.57659,5.57659,5.57493,5.57528,20000000.0
2007-06-11 16:42:00,5.57659,5.57659,5.57427,5.57577,18000000.0
2007-06-11 16:43:00,5.57485,5.5758,5.57383,5.57522,15000000.0
2007-06-11 16:44:00,5.57509,5.57534,5.57393,5.57521,20000000.0
2007-06-11 16:45:00,5.57407,5.57536,5.57354,5.57492,13000000.0
2007-06-11 16:46:00,5.57525,5.57565,5.57407,5.57482,15000000.0
2007-06-11 16:47:00,5.57497,5.57653,5.57477,5.57586,8000000.0
2007-06-11 16:48:00,5.57449,5.57624,5.57417,5.57624,11000000.0
2007-06-11 16:49:00,5.57568,5.57639,5.5745,5.57508,12000000.0
2007-06-11 16:50:00,5.57581,5.57645,5.57446,5.5761,15000000.0
2007-06-11 16:51:00,5.57549,5.57605,5.57453,5.57583,18000000.0
2007-06-11 16:52:00,5.57601,5.5762,5.57476,5.57579,14000000.0
2007-06-11 16:53:00,5.57618,5.57626,5.57455,5.57455,8000000.0
2007-06-11 16:54:00,5.57573,5.57602,5.57462,5.57475,11000000.0
2007-06-11 16:55:00,5.57604,5.57604,5.57405,5.57555,12000000.0
2007-06-11 16:56:00,5.57532,5.57567,5.57467,5.57534,10000000.0
2007-06-11 16:57:00,5.57481,5.57514,5.57437,5.57496,8000000.0
2007-06-11 16:58:00,5.57463,5.57482,5.5734,5.57359,9000000.0
2007-06-11 16:59:00,5.57425,5.57425,5.57255,5.57357,13000000.0
2007-06-11 17:00:00,5.5738,5.5738,5.57184,5.57256,11000000.0
2007-06-11 17:01:00,5.57277,5.57352,5.57155,5.57252,12000000.0
2007-06-11 17:02:00,5.57259,5.57259,5.57061,5.571,10000000.0
2007-06-11 17:03:00,5.57191,5.57191,5.57009,5.57083,16000000.0
2007-06-11 17:04:00,5.57197,5.57197,5.56968,5.57036,13000000.0
2007-06-11 17:05:00,5.57089,5.57153,5.56945,5.57034,16000000.0
2007-06-11 17:06:00,5.57057,5.57114,5.56954,5.57059,12000000.0
2007-06-11 17:07:00,5.57026,5.5714,5.57001,5.5714,8000000.0
2007-06-11 17:08:00,5.57165,5.5719,5.57055,5.57181,21000000.0
2007-06-11 17:09:00,5.57183,5.57183,5.57043,5.57043,16000000.0
2007-06-11 17:10:00,5.57183,5.57183,5.56967,5.57007,11000000.0
2007-06-11 17:11:00,5.56915,5.57055,5.56879,5.57055,11000000.0
2007-06-11 17:12:00,5.56971,5.57003,5.5684,5.56965,9000000.0
2007-06-11 17:13:00,5.56995,5.56995,5.56903,5.56915,9000000.0
2007-06-11 17:14:00,5.56864,5.57025,5.56838,5.57025,17000000.0
2007-06-11 17:15:00,5.57034,5.5704,5.56938,5.5704,11000000.0
2007-06-11 17:16:00,5.57075,5.57099,5.56953,5.57099,15000000.0
2007-06-11 17:17:00,5.5712,5.57154,5.56996,5.57067,13000000.0
2007-06-11 17:18:00,5.57097,5.57192,5.57059,5.57192,15000000.0
2007-06-11 17:19:00,5.57212,5.57213,5.57078,5.57159,17000000.0
2007-06-11 17:20:00,5.57029,5.57152,5.57029,5.5715,12000000.0
2007-06-11 17:21:00,5.56973,5.5702,5.56874,5.57006,7000000.0
2007-06-11 17:22:00,5.56998,5.56998,5.56705,5.56705,14000000.0
2007-06-11 17:23:00,5.56945,5.56945,5.56699,5.56699,13000000.0
2007-06-11 17:24:00,5.56776,5.56909,5.56721,5.56785,9000000.0
2007-06-11 17:25:00,5.56988,5.56996,5.56834,5.56898,11000000.0
2007-06-11 17:26:00,5.56912,5.56975,5.56813,5.56908,16000000.0
2007-06-11 17:27:00,5.56854,5.56864,5.56766,5.56849,9000000.0
2007-06-11 17:28:00,5.56751,5.56827,5.56642,5.56793,15000000.0
2007-06-11 17:29:00,5.56646,5.56743,5.56641,5.56641,11000000.0
2007-06-11 17:30:00,5.56616,5.56739,5.56563,5.56739,19000000.0
2007-06-11 17:31:00,5.56628,5.56749,5.56628,5.56749,11000000.0
2007-06-11 17:32:00,5.56818,5.56832,5.56682,5.56832,9000000.0
2007-06-11 17:33:00,5.56908,5.56908,5.56724,5.56827,10000000.0
2007-06-11 17:34:00,5.56891,5.56891,5.56731,5.56731,14000000.0
2007-06-11 17:35:00,5.569,5.56937,5.56774,5.56937,13000000.0
2007-06-11 17:36:00,5.56939,5.56974,5.56789,5.56789,11000000.0
2007-06-11 17:37:00,5.56856,5.56933,5.56785,5.56903,15000000.0
2007-06-11 17:38:00,5.56854,5.56904,5.56739,5.56767,17000000.0
2007-06-11 17:39:00,5.56994,5.57002,5.56811,5.56811,8000000.0
2007-06-11 17:40:00,5.57015,5.57087,5.56827,5.56827,12000000.0
2007-06-11 17:41:00,5.57001,5.57001,5.568,5.56865,21000000.0
2007-06-11 17:42:00,5.56849,5.56922,5.56788,5.56922,13000000.0
2007-06-11 17:43:00,5.56858,5.56881,5.56726,5.56875,11000000.0
2007-06-11 17:44:00,5.56875,5.56889,5.56683,5.56758,19000000.0
2007-06-11 17:45:00,5.56764,5.56881,5.56677,5.56881,10000000.0
2007-06-11 17:46:00,5.56829,5.56844,5.5669,5.56841,13000000.0
2007-06-11 17:47:00,5.56892,5.56892,5.56739,5.56829,9000000.0
2007-06-11 17:48:00,5.56879,5.56879,5.56715,5.56876,14000000.0
2007-06-11 17:49:00,5.56869,5.56885,5.56714,5.5681,14000000.0
2007-06-11 17:50:00,5.56746,5.56905,5.56746,5.56826,17000000.0
2007-06-11 17:51:00,5.56852,5.56972,5.56819,5.56972,13000000.0
2007-06-11 17:52:00,5.56961,5.56961,5.5678,5.56864,24000000.0
2007-06-11 17:53:00,5.56947,5.5696,5.5682,5.56833,16000000.0
2007-06-11 17:54:00,5.56848,5.56902,5.56765,5.56765,16000000.0
2007-06-11 17:55:00,5.56821,5.56914,5.56763,5.5684,13000000.0
2007-06-11 17:56:00,5.56913,5.56913,5.56747,5.56747,15000000.0
2007-06-11 17:57:00,5.56881,5.56881,5.56726,5.56861,10000000.0
2007-06-11 17:58:00,5.56885,5.56885,5.56736,5.56752,15000000.0
2007-06-11 17:59:00,5.56841,5.56841,5.56647,5.56721,13000000.0
2007-06-11 18:00:00,5.56656,5.56756,5.56656,5.56755,7000000.0
2007-06-11 18:01:00,5.56795,5.56819,5.56638,5.56664,18000000.0
2007-06-11 18:02:00,5.56608,5.56755,5.56605,5.56753,17000000.0
2007-06-11 18:03:00,5.56766,5.56772,5.56652,5.56714,16000000.0
2007-06-11 18:04:00,5.56728,5.56742,5.56632,5.56637,14000000.0
2007-06-11 18:05:00,5.56663,5.56768,5.56633,5.56768,13000000.0
2007-06-11 18:06:00,5.56743,5.56794,5.56653,5.56656,18000000.0
2007-06-11 18:07:00,5.56753,5.56785,5.5669,5.56778,12000000.0
2007-06-11 18:08:00,5.56761,5.56793,5.5663,5.56793,18000000.0
2007-06-11 18:09:00,5.567,5.56773,5.56639,5.5672,12000000.0
2007-06-11 18:10:00,5.56798,5.56802,5.56632,5.56763,13000000.0
2007-06-11 18:11:00,5.56674,5.56756,5.5666,5.56746,10000000.0
2007-06-11 18:12:00,5.56777,5.56805,5.56699,5.56773,11000000.0
2007-06-11 18:13:00,5.56855,5.56908,5.56676,5.56676,14000000.0
2007-06-11 18:14:00,5.56847,5.56847,5.5669,5.56702,10000000.0
2007-06-11 18:15:00,5.56751,5.56798,5.56677,5.56754,10000000.0
2007-06-11 18:16:00,5.56805,5.56814,5.56679,5.56683,9000000.0
2007-06-11 18:17:00,5.56751,5.56825,5.56679,5.56825,18000000.0
2007-06-11 18:18:00,5.56867,5.56867,5.567,5.5673,14000000.0
2007-06-11 18:19:00,5.56822,5.56843,5.56684,5.56765,10000000.0
2007-06-11 18:20:00,5.56834,5.56837,5.5669,5.56754,15000000.0
2007-06-11 18:21:00,5.56741,5.56882,5.5674,5.56882,18000000.0
2007-06-11 18:22:00,5.5687,5.56873,5.56738,5.56764,14000000.0
2007-06-11 18:23:00,5.56779,5.56913,5.56767,5.56863,7000000.0
2007-06-11 18:24:00,5.56851,5.56947,5.56768,5.56768,9000000.0
2007-06-11 18:25:00,5.56902,5.56902,5.56765,5.56816,13000000.0
2007-06-11 18:26:00,5.56917,5.56926,5.56746,5.56886,16000000.0
2007-06-11 18:27:00,5.56861,5.56867,5.56775,5.56808,14000000.0
2007-06-11 18:28:00,5.56819,5.56852,5.56751,5.56843,13000000.0
2007-06-11 18:29:00,5.56769,5.56838,5.56734,5.568,11000000.0
2007-06-11 18:30:00,5.56762,5.56829,5.56701,5.56785,16000000.0
2007-06-11 18:31:00,5.56866,5.56866,5.56708,5.56863,12000000.0
2007-06-11 18:32:00,5.56789,5.56789,5.56675,5.56748,11000000.0
2007-06-11 18:33:00,5.56633,5.56771,5.56633,5.56768,13000000.0
2007-06-11 18:34:00,5.56616,5.56722,5.56612,5.56612,13000000.0
2007-06-11 18:35:00,5.56657,5.56751,5.5661,5.56693,18000000.0
2007-06-11 18:36:00,5.56729,5.56782,5.56634,5.56715,18000000.0
2007-06-11 18:37:00,5.56668,5.56908,5.56668,5.56798,18000000.0
2007-06-11 18:38:00,5.56729,5.56903,5.56729,5.56899,11000000.0
2007-06-11 18:39:00,5.56856,5.56856,5.56696,5.56771,11000000.0
2007-06-11 18:40:00,5.56911,5.56911,5.56756,5.56756,14000000.0
2007-06-11 18:41:00,5.56881,5.56911,5.56784,5.568,16000000.0
2007-06-11 18:42:00,5.56797,5.56963,5.56763,5.56883,14000000.0
2007-06-11 18:43:00,5.56903,5.56945,5.56871,5.56945,10000000.0
2007-06-11 18:44:00,5.56929,5.57003,5.56848,5.56848,13000000.0
2007-06-11 18:45:00,5.56956,5.57001,5.56857,5.57001,13000000.0
2007-06-11 18:46:00,5.56849,5.56974,5.56813,5.56871,12000000.0
2007-06-11 18:47:00,5.56794,5.56906,5.56733,5.56902,14000000.0
2007-06-11 18:48:00,5.56819,5.56894,5.56769,5.5684,15000000.0
2007-06-11 18:49:00,5.56828,5.56945,5.56811,5.56811,12000000.0
2007-06-11 18:50:00,5.56967,5.56967,5.568,5.56918,9000000.0
2007-06-11 18:51:00,5.5688,5.56938,5.56788,5.56832,17000000.0
2007-06-11 18:52:00,5.56911,5.56911,5.56808,5.56837,9000000.0
2007-06-11 18:53:00,5.56855,5.56884,5.56729,5.56868,14000000.0
2007-06-11 18:54:00,5.56829,5.56864,5.56752,5.56779,14000000.0
2007-06-11 18:55:00,5.56918,5.56918,5.56808,5.56808,10000000.0
2007-06-11 18:56:00,5.56832,5.56903,5.56751,5.56873,16000000.0
2007-06-11 18:57:00,5.56833,5.56911,5.56731,5.56781,17000000.0
2007-06-11 18:58:00,5.56801,5.56838,5.56712,5.56712,14000000.0
2007-06-11 18:59:00,5.56834,5.56834,5.56689,5.56705,14000000.0
2007-06-11 19:00:00,5.56791,5.56811,5.56649,5.56785,15000000.0
2007-06-11 19:01:00,5.56868,5.56868,5.56715,5.56793,15000000.0
2007-06-11 19:02:00,5.56738,5.56869,5.5672,5.56862,14000000.0
2007-06-11 19:03:00,5.56869,5.56869,5.56741,5.56773,14000000.0
2007-06-11 19:04:00,5.56747,5.5684,5.56718,5.56749,12000000.0
2007-06-11 19:05:00,5.56854,5.56854,5.56724,5.56779,15000000.0
2007-06-11 19:06:00,5.56872,5.56872,5.56716,5.56757,16000000.0
2007-06-11 19:07:00,5.56827,5.56827,5.56712,5.56712,20000000.0
2007-06-11 19:08:00,5.56783,5.56865,5.5678,5.56865,8000000.0
2007-06-11 19:09:00,5.56855,5.56859,5.5672,5.56781,17000000.0
2007-06-11 19:10:00,5.56731,5.56778,5.56699,5.56763,9000000.0
2007-06-11 19:11:00,5.56822,5.56822,5.5666,5.5666,16000000.0
2007-06-11 19:12:00,5.56695,5.56847,5.56642,5.5679,13000000.0
2007-06-11 19:13:00,5.56719,5.56838,5.56686,5.56815,10000000.0
2007-06-11 19:14:00,5.56913,5.56957,5.56779,5.56927,20000000.0
2007-06-11 19:15:00,5.56915,5.56922,5.56779,5.56849,12000000.0
2007-06-11 19:16:00,5.5692,5.56929,5.56735,5.56735,8000000.0
2007-06-11 19:17:00,5.56798,5.56902,5.56771,5.56771,18000000.0
2007-06-11 19:18:00,5.56812,5.56874,5.5678,5.56869,11000000.0
2007-06-11 19:19:00,5.56886,5.56892,5.56732,5.5679,12000000.0
2007-06-11 19:20:00,5.56814,5.56912,5.56806,5.56912,14000000.0
2007-06-11 19:21:00,5.56878,5.5693,5.56795,5.56795,13000000.0
2007-06-11 19:22:00,5.56844,5.57003,5.56844,5.56873,12000000.0
2007-06-11 19:23:00,5.56879,5.57002,5.56871,5.56936,14000000.0
2007-06-11 19:24:00,5.5699,5.57066,5.56879,5.57066,19000000.0
2007-06-11 19:25:00,5.56919,5.56958,5.56919,5.56958,8000000.0
2007-06-11 19:26:00,5.57062,5.57062,5.56954,5.56954,7000000.0
2007-06-11 19:27:00,5.57031,5.57142,5.56988,5.57129,20000000.0
2007-06-11 19:28:00,5.57134,5.57158,5.56994,5.57027,17000000.0
2007-06-11 19:29:00,5.57089,5.57137,5.5704,5.57057,10000000.0
2007-06-11 19:30:00,5.57036,5.5713,5.56949,5.57101,15000000.0
2007-06-11 19:31:00,5.57076,5.57081,5.56938,5.57029,11000000.0
2007-06-11 19:32:00,5.56945,5.5704,5.56923,5.56977,9000000.0
2007-06-11 19:33:00,5.56972,5.57081,5.56903,5.56929,14000000.0
2007-06-11 19:34:00,5.56974,5.57046,5.5696,5.5702,17000000.0
2007-06-11 19:35:00,5.56989,5.57053,5.56938,5.57053,8000000.0
2007-06-11 19:36:00,5.57089,5.57089,5.56951,5.57014,15000000.0
2007-06-11 19:37:00,5.57081,5.57081,5.56949,5.57042,8000000.0
2007-06-11 19:38:00,5.56978,5.56986,5.56959,5.56977,15000000.0
2007-06-11 19:39:00,5.57111,5.57123,5.57101,5.57117,17000000.0
2007-06-11 19:40:00,5.56961,5.56961,5.56876,5.56876,16000000.0
2007-06-11 19:41:00,5.57058,5.57058,5.56907,5.57025,11000000.0
2007-06-11 19:42:00,5.57007,5.57034,5.56863,5.57034,15000000.0
2007-06-11 19:43:00,5.56882,5.57031,5.56882,5.57029,14000000.0
2007-06-11 19:44:00,5.57041,5.57041,5.56871,5.56992,14000000.0
2007-06-11 19:45:00,5.56933,5.57027,5.56868,5.56991,15000000.0
2007-06-11 19:46:00,5.56921,5.5702,5.56858,5.5692,15000000.0
2007-06-11 19:47:00,5.56924,5.56979,5.5688,5.56881,16000000.0
2007-06-11 19:48:00,5.56899,5.57,5.56886,5.56902,16000000.0
2007-06-11 19:49:00,5.56911,5.56991,5.56864,5.56991,8000000.0
2007-06-11 19:50:00,5.57016,5.57016,5.56861,5.56911,9000000.0
2007-06-11 19:51:00,5.56841,5.56956,5.56832,5.56946,19000000.0
2007-06-11 19:52:00,5.5691,5.56943,5.56833,5.56915,11000000.0
2007-06-11 19:53:00,5.56943,5.56985,5.56813,5.56813,14000000.0
2007-06-11 19:54:00,5.56956,5.5696,5.56804,5.56916,18000000.0
2007-06-11 19:55:00,5.56925,5.56979,5.568,5.56954,13000000.0
2007-06-11 19:56:00,5.57018,5.57029,5.56892,5.56982,10000000.0
2007-06-11 19:57:00,5.56972,5.57029,5.56886,5.57015,16000000.0
2007-06-11 19:58:00,5.57011,5.57011,5.56816,5.56816,15000000.0
2007-06-11 19:59:00,5.56903,5.57013,5.56826,5.56939,14000000.0
2007-06-11 20:00:00,5.56927,5.5695,5.56857,5.56923,11000000.0
2007-06-11 20:01:00,5.56962,5.56963,5.56868,5.56908,24000000.0
2007-06-11 20:02:00,5.56816,5.56917,5.56787,5.56889,11000000.0
2007-06-11 20:03:00,5.56824,5.56978,5.56824,5.56978,11000000.0
2007-06-11 20:04:00,5.56909,5.56909,5.56833,5.56843,10000000.0
2007-06-11 20:05:00,5.56863,5.56975,5.56821,5.56897,17000000.0
2007-06-11 20:06:00,5.56882,5.56961,5.56823,5.56961,10000000.0
2007-06-11 20:07:00,5.56959,5.56959,5.56778,5.56876,14000000.0
2007-06-11 20:08:00,5.56932,5.56973,5.5684,5.56912,13000000.0
2007-06-11 20:09:00,5.56936,5.57005,5.5689,5.56982,11000000.0
2007-06-11 20:10:00,5.56946,5.57019,5.56897,5.57019,11000000.0
2007-06-11 20:11:00,5.56912,5.57012,5.56888,5.57012,9000000.0
2007-06-11 20:12:00,5.56928,5.56993,5.56882,5.56899,16000000.0
2007-06-11 20:13:00,5.56948,5.56956,5.56792,5.56792,11000000.0
2007-06-11 20:14:00,5.56849,5.57007,5.56849,5.56941,19000000.0
2007-06-11 20:15:00,5.56898,5.5701,5.56864,5.56915,13000000.0
2007-06-11 20:16:00,5.57022,5.57022,5.56848,5.56905,15000000.0
2007-06-11 20:17:00,5.56936,5.56978,5.56841,5.56931,8000000.0
2007-06-11 20:18:00,5.57006,5.57006,5.56858,5.56973,14000000.0
2007-06-11 20:19:00,5.56935,5.56999,5.56826,5.56999,14000000.0
2007-06-11 20:20:00,5.56967,5.56981,5.5683,5.56892,12000000.0
2007-06-11 20:21:00,5.56937,5.56971,5.56869,5.56901,9000000.0
2007-06-11 20:22:00,5.57012,5.57036,5.56909,5.56947,17000000.0
2007-06-11 20:23:00,5.56871,5.56971,5.56843,5.56843,11000000.0
2007-06-11 20:24:00,5.57,5.57003,5.56885,5.56897,16000000.0
2007-06-11 20:25:00,5.56957,5.57003,5.56891,5.57003,11000000.0
2007-06-11 20:26:00,5.56997,5.56997,5.56903,5.56984,8000000.0
2007-06-11 20:27:00,5.5687,5.5698,5.56824,5.56885,13000000.0
2007-06-11 20:28:00,5.56852,5.57011,5.56852,5.56927,15000000.0
2007-06-11 20:29:00,5.57019,5.57019,5.56866,5.57009,16000000.0
2007-06-11 20:30:00,5.5684,5.56957,5.56831,5.56943,8000000.0
2007-06-11 20:31:00,5.56921,5.56961,5.56822,5.56878,18000000.0
2007-06-11 20:32:00,5.5687,5.56923,5.56822,5.56896,7000000.0
2007-06-11 20:33:00,5.56961,5.56961,5.56826,5.56857,13000000.0
2007-06-11 20:34:00,5.56925,5.56974,5.5683,5.56949,13000000.0
2007-06-11 20:35:00,5.56898,5.56947,5.56866,5.56905,9000000.0
2007-06-11 20:36:00,5.56899,5.57012,5.56863,5.57012,17000000.0
2007-06-11 20:37:00,5.56945,5.57005,5.56849,5.56968,14000000.0
2007-06-11 20:38:00,5.56933,5.56998,5.56865,5.56879,16000000.0
2007-06-11 20:39:00,5.56994,5.57009,5.56857,5.57009,14000000.0
2007-06-11 20:40:00,5.56871,5.56997,5.56869,5.56941,17000000.0
2007-06-11 20:41:00,5.56887,5.56963,5.56833,5.56945,16000000.0
2007-06-11 20:42:00,5.56842,5.56966,5.56842,5.56889,22000000.0
2007-06-11 20:43:00,5.56989,5.56994,5.56814,5.56895,18000000.0
2007-06-11 20:44:00,5.56774,5.57,5.56774,5.56983,16000000.0
2007-06-11 20:45:00,5.56945,5.56949,5.56851,5.56857,8000000.0
2007-06-11 20:46:00,5.56841,5.56951,5.56758,5.56806,19000000.0
2007-06-11 20:47:00,5.56805,5.56915,5.56762,5.56842,12000000.0
2007-06-11 20:48:00,5.56903,5.56903,5.56753,5.56753,9000000.0
2007-06-11 20:49:00,5.56846,5.56888,5.56741,5.56741,19000000.0
2007-06-11 20:50:00,5.56785,5.56867,5.56748,5.56851,15000000.0
2007-06-11 20:51:00,5.56804,5.56856,5.56755,5.56843,9000000.0
2007-06-11 20:52:00,5.56803,5.56856,5.56747,5.56786,11000000.0
2007-06-11 20:53:00,5.56827,5.56827,5.56723,5.56748,15000000.0
2007-06-11 20:54:00,5.56844,5.56882,5.56724,5.568,12000000.0
2007-06-11 20:55:00,5.56741,5.56911,5.56741,5.56782,18000000.0
2007-06-11 20:56:00,5.5688,5.5688,5.56738,5.56774,12000000.0
2007-06-11 20:57:00,5.56762,5.56845,5.567,5.567,13000000.0
2007-06-11 20:58:00,5.56713,5.56828,5.567,5.56828,11000000.0
2007-06-11 20:59:00,5.56686,5.56815,5.56686,5.56779,11000000.0
2007-06-11 21:00:00,5.567,5.56858,5.56662,5.56672,17000000.0
2007-06-11 21:01:00,5.56748,5.56787,5.56709,5.56769,10000000.0
2007-06-11 21:02:00,5.5683,5.5683,5.56704,5.56792,8000000.0
2007-06-11 21:03:00,5.56838,5.56848,5.56721,5.56721,19000000.0
2007-06-11 21:04:00,5.56788,5.56873,5.56716,5.56873,18000000.0
2007-06-11 21:05:00,5.56799,5.56946,5.56799,5.56946,14000000.0
2007-06-11 21:06:00,5.56914,5.56914,5.56744,5.56788,12000000.0
2007-06-11 21:07:00,5.56876,5.56924,5.56849,5.5685,10000000.0
2007-06-11 21:08:00,5.5681,5.56821,5.56795,5.56821,14000000.0
2007-06-11 21:09:00,5.56867,5.569,5.56774,5.56822,16000000.0
2007-06-11 21:10:00,5.56757,5.56943,5.56757,5.56943,15000000.0
2007-06-11 21:11:00,5.56787,5.56819,5.5678,5.56794,13000000.0
2007-06-11 21:12:00,5.56845,5.56907,5.56784,5.56794,10000000.0
2007-06-11 21:13:00,5.56892,5.56892,5.56737,5.56737,14000000.0
2007-06-11 21:14:00,5.56817,5.56847,5.56723,5.56787,10000000.0
2007-06-11 21:15:00,5.56871,5.56871,5.56744,5.56865,15000000.0
2007-06-11 21:16:00,5.56833,5.56869,5.56765,5.56858,11000000.0
2007-06-11 21:17:00,5.56858,5.56879,5.5667,5.5667,13000000.0
2007-06-11 21:18:00,5.56859,5.56875,5.56731,5.56801,17000000.0
2007-06-11 21:19:00,5.56868,5.56875,5.56758,5.56821,12000000.0
2007-06-11 21:20:00,5.56805,5.56825,5.56805,5.56825,14000000.0
2007-06-11 21:21:00,5.56874,5.56893,5.56799,5.56823,11000000.0
2007-06-11 21:22:00,5.56955,5.56959,5.56772,5.56772,9000000.0
2007-06-11 21:23:00,5.5685,5.569,5.56739,5.56739,7000000.0
2007-06-11 21:24:00,5.56847,5.56847,5.567,5.56821,11000000.0
2007-06-11 21:25:00,5.56773,5.56792,5.56702,5.56773,7000000.0
2007-06-11 21:26:00,5.56723,5.56778,5.56626,5.56715,13000000.0
2007-06-11 21:27:00,5.56676,5.56768,5.56665,5.56683,11000000.0
2007-06-11 21:28:00,5.56827,5.56835,5.56815,5.56815,15000000.0
2007-06-11 21:29:00,5.56809,5.56947,5.56748,5.56947,12000000.0
2007-06-11 21:30:00,5.56845,5.57,5.56843,5.56871,10000000.0
2007-06-11 21:31:00,5.56964,5.57029,5.56916,5.57029,10000000.0
2007-06-11 21:32:00,5.56914,5.57037,5.56889,5.57037,12000000.0
2007-06-11 21:33:00,5.56929,5.57176,5.56929,5.5703,19000000.0
2007-06-11 21:34:00,5.56994,5.57043,5.56963,5.57006,8000000.0
2007-06-11 21:35:00,5.56969,5.57011,5.56903,5.56903,20000000.0
2007-06-11 21:36:00,5.5694,5.57029,5.56874,5.56874,19000000.0
2007-06-11 21:37:00,5.56955,5.57028,5.56858,5.56911,19000000.0
2007-06-11 21:38:00,5.56941,5.57001,5.56862,5.56862,13000000.0
2007-06-11 21:39:00,5.5696,5.56999,5.5688,5.56999,17000000.0
2007-06-11 21:40:00,5.56885,5.57049,5.56838,5.57049,7000000.0
2007-06-11 21:41:00,5.56983,5.57032,5.56983,5.57032,11000000.0
2007-06-11 21:42:00,5.56927,5.56973,5.56861,5.5697,18000000.0
2007-06-11 21:43:00,5.56946,5.56974,5.5687,5.56925,13000000.0
2007-06-11 21:44:00,5.56901,5.57064,5.56856,5.56884,16000000.0
2007-06-11 21:45:00,5.56942,5.57022,5.56866,5.56866,11000000.0
2007-06-11 21:46:00,5.56978,5.57016,5.56907,5.57016,13000000.0
2007-06-11 21:47:00,5.57037,5.57086,5.56943,5.57061,13000000.0
2007-06-11 21:48:00,5.56925,5.57063,5.56901,5.57005,17000000.0
2007-06-11 21:49:00,5.56934,5.57012,5.56934,5.56995,8000000.0
2007-06-11 21:50:00,5.57102,5.57102,5.56967,5.57041,11000000.0
2007-06-11 21:51:00,5.57033,5.57056,5.56896,5.57056,13000000.0
2007-06-11 21:52:00,5.57025,5.57045,5.57025,5.57045,13000000.0
2007-06-11 21:53:00,5.56926,5.56926,5.56842,5.56842,14000000.0
2007-06-11 21:54:00,5.57,5.57058,5.56922,5.5694,11000000.0
2007-06-11 21:55:00,5.57056,5.57056,5.56885,5.56946,17000000.0
2007-06-11 21:56:00,5.57065,5.57065,5.56914,5.56923,12000000.0
2007-06-11 21:57:00,5.57025,5.57076,5.56919,5.57039,16000000.0
2007-06-11 21:58:00,5.56957,5.57045,5.56907,5.56907,9000000.0
2007-06-11 21:59:00,5.57009,5.57079,5.56958,5.57069,18000000.0
2007-06-11 22:00:00,5.5698,5.57035,5.56892,5.56892,13000000.0
2007-06-11 22:01:00,5.5701,5.57038,5.56912,5.57006,11000000.0
2007-06-11 22:02:00,5.5699,5.57099,5.5699,5.57033,17000000.0
2007-06-11 22:03:00,5.57032,5.57089,5.56969,5.57054,23000000.0
2007-06-11 22:04:00,5.56929,5.57029,5.56929,5.56983,15000000.0
2007-06-11 22:05:00,5.57037,5.5705,5.56883,5.56883,14000000.0
2007-06-11 22:06:00,5.56904,5.57008,5.56877,5.56991,15000000.0
2007-06-11 22:07:00,5.56943,5.56943,5.56836,5.56917,9000000.0
2007-06-11 22:08:00,5.57005,5.57005,5.56985,5.57005,18000000.0
2007-06-11 22:09:00,5.57017,5.57024,5.56998,5.5701,11000000.0
2007-06-11 22:10:00,5.56768,5.56928,5.56768,5.56915,7000000.0
2007-06-11 22:11:00,5.56931,5.56945,5.56925,5.56945,8000000.0
2007-06-11 22:12:00,5.56824,5.56904,5.56727,5.56904,16000000.0
2007-06-11 22:13:00,5.56828,5.56898,5.56775,5.56898,24000000.0
2007-06-11 22:14:00,5.56964,5.56964,5.56818,5.5685,9000000.0
2007-06-11 22:15:00,5.56905,5.56945,5.56806,5.56945,10000000.0
2007-06-11 22:16:00,5.56802,5.56931,5.56798,5.56858,13000000.0
2007-06-11 22:17:00,5.56867,5.56901,5.5681,5.56829,20000000.0
2007-06-11 22:18:00,5.56852,5.56883,5.56794,5.56842,11000000.0
2007-06-11 22:19:00,5.5695,5.56978,5.56802,5.56899,15000000.0
2007-06-11 22:20:00,5.56994,5.56994,5.56899,5.56994,16000000.0
2007-06-11 22:21:00,5.56902,5.56962,5.56902,5.56954,12000000.0
2007-06-11 22:22:00,5.56891,5.56941,5.56822,5.5692,14000000.0
2007-06-11 22:23:00,5.568,5.56929,5.568,5.56927,11000000.0
2007-06-11 22:24:00,5.56895,5.56948,5.56866,5.56948,16000000.0
2007-06-11 22:25:00,5.56848,5.56926,5.56848,5.56851,14000000.0
2007-06-11 22:26:00,5.5682,5.5683,5.56811,5.5682,10000000.0
2007-06-11 22:27:00,5.56856,5.56856,5.56782,5.56782,14000000.0
2007-06-11 22:28:00,5.56791,5.56933,5.56791,5.56807,12000000.0
2007-06-11 22:29:00,5.56776,5.56896,5.56775,5.56875,13000000.0
2007-06-11 22:30:00,5.56839,5.5691,5.56803,5.56852,8000000.0
2007-06-11 22:31:00,5.56848,5.56877,5.56767,5.56877,11000000.0
2007-06-11 22:32:00,5.56848,5.56904,5.56735,5.56763,20000000.0
2007-06-11 22:33:00,5.56782,5.56871,5.56767,5.56871,11000000.0
2007-06-11 22:34:00,5.56774,5.56881,5.56754,5.5678,10000000.0
2007-06-11 22:35:00,5.56885,5.56885,5.56865,5.56878,13000000.0
2007-06-11 22:36:00,5.56823,5.56861,5.56724,5.56861,9000000.0
2007-06-11 22:37:00,5.56866,5.56866,5.56724,5.56744,13000000.0
2007-06-11 22:38:00,5.56887,5.56887,5.56751,5.56792,9000000.0
2007-06-11 22:39:00,5.56855,5.56855,5.5669,5.56738,12000000.0
2007-06-11 22:40:00,5.56782,5.56833,5.56752,5.56773,9000000.0
2007-06-11 22:41:00,5.56787,5.56846,5.56725,5.56745,14000000.0
2007-06-11 22:42:00,5.56798,5.56889,5.56754,5.56834,13000000.0
2007-06-11 22:43:00,5.56825,5.56829,5.56699,5.56706,12000000.0
2007-06-11 22:44:00,5.56772,5.56811,5.5669,5.5677,15000000.0
2007-06-11 22:45:00,5.56706,5.5679,5.56622,5.56697,13000000.0
2007-06-11 22:46:00,5.56677,5.5673,5.56626,5.56637,14000000.0
2007-06-11 22:47:00,5.56642,5.56756,5.56569,5.56706,15000000.0
2007-06-11 22:48:00,5.56727,5.568,5.56696,5.56795,13000000.0
2007-06-11 22:49:00,5.56744,5.56744,5.56629,5.5674,13000000.0
2007-06-11 22:50:00,5.56615,5.56778,5.56615,5.56761,15000000.0
2007-06-11 22:51:00,5.56668,5.56734,5.56632,5.56678,14000000.0
2007-06-11 22:52:00,5.56649,5.56763,5.56649,5.56763,9000000.0
2007-06-11 22:53:00,5.56677,5.56735,5.56634,5.56651,15000000.0
2007-06-11 22:54:00,5.5671,5.56778,5.56641,5.56778,17000000.0
2007-06-11 22:55:00,5.56808,5.56808,5.56704,5.56704,16000000.0
2007-06-11 22:56:00,5.56713,5.5677,5.56679,5.56697,13000000.0
2007-06-11 22:57:00,5.56704,5.56786,5.56696,5.56786,8000000.0
2007-06-11 22:58:00,5.56778,5.56785,5.56765,5.56785,8000000.0
2007-06-11 22:59:00,5.5681,5.5687,5.56709,5.56738,19000000.0
2007-06-11 23:00:00,5.56735,5.56845,5.56728,5.56756,10000000.0
2007-06-11 23:01:00,5.56802,5.56802,5.56765,5.56765,7000000.0
2007-06-11 23:02:00,5.56718,5.56775,5.56718,5.56773,15000000.0
2007-06-11 23:03:00,5.56801,5.56831,5.56657,5.56747,17000000.0
2007-06-11 23:04:00,5.56741,5.56783,5.56623,5.5666,19000000.0
2007-06-11 23:05:00,5.56741,5.56742,5.56666,5.56666,9000000.0
2007-06-11 23:06:00,5.56741,5.56741,5.56677,5.56677,12000000.0
2007-06-11 23:07:00,5.56663,5.56676,5.56655,5.56662,14000000.0
2007-06-11 23:08:00,5.56739,5.5677,5.56639,5.5677,16000000.0
2007-06-11 23:09:00,5.56746,5.56757,5.56678,5.56733,9000000.0
2007-06-11 23:10:00,5.56727,5.5677,5.5664,5.5677,12000000.0
2007-06-11 23:11:00,5.56715,5.56764,5.56671,5.56704,14000000.0
2007-06-11 23:12:00,5.56771,5.56771,5.56606,5.56606,7000000.0
2007-06-11 23:13:00,5.56726,5.56776,5.56631,5.56682,14000000.0
2007-06-11 23:14:00,5.56709,5.56762,5.56666,5.56679,19000000.0
2007-06-11 23:15:00,5.56767,5.56779,5.56671,5.56717,13000000.0
2007-06-11 23:16:00,5.5674,5.56757,5.56667,5.56692,15000000.0
2007-06-11 23:17:00,5.56762,5.56763,5.56713,5.5676,11000000.0
2007-06-11 23:18:00,5.56735,5.56755,5.56735,5.56755,12000000.0
2007-06-11 23:19:00,5.56701,5.56815,5.5668,5.56815,14000000.0
2007-06-11 23:20:00,5.56774,5.56774,5.56653,5.5677,19000000.0
2007-06-11 23:21:00,5.5671,5.56802,5.567,5.56793,7000000.0
2007-06-11 23:22:00,5.56754,5.56841,5.56698,5.56841,15000000.0
2007-06-11 23:23:00,5.56779,5.56859,5.56722,5.56859,11000000.0
2007-06-11 23:24:00,5.56855,5.56882,5.56848,5.56882,14000000.0
2007-06-11 23:25:00,5.56762,5.56775,5.56682,5.56756,11000000.0
2007-06-11 23:26:00,5.56784,5.56814,5.56709,5.56737,14000000.0
2007-06-11 23:27:00,5.56815,5.56842,5.56683,5.56725,11000000.0
2007-06-11 23:28:00,5.56809,5.56809,5.56695,5.56695,12000000.0
2007-06-11 23:29:00,5.5669,5.56795,5.5669,5.56773,16000000.0
2007-06-11 23:30:00,5.5675,5.56798,5.56696,5.5674,20000000.0
2007-06-11 23:31:00,5.56819,5.56819,5.56681,5.56696,11000000.0
2007-06-11 23:32:00,5.56746,5.56746,5.56637,5.56637,16000000.0
2007-06-11 23:33:00,5.56749,5.56783,5.56625,5.56706,12000000.0
2007-06-11 23:34:00,5.56683,5.56781,5.56643,5.56781,13000000.0
2007-06-11 23:35:00,5.56655,5.56675,5.56655,5.56655,9000000.0
2007-06-11 23:36:00,5.56812,5.56814,5.56667,5.5674,9000000.0
2007-06-11 23:37:00,5.567,5.56775,5.56699,5.56712,14000000.0
2007-06-11 23:38:00,5.56771,5.56814,5.56694,5.56717,13000000.0
2007-06-11 23:39:00,5.56801,5.56807,5.56745,5.56781,17000000.0
2007-06-11 23:40:00,5.56732,5.568,5.5668,5.56734,12000000.0
2007-06-11 23:41:00,5.5665,5.56784,5.5665,5.5677,17000000.0
2007-06-11 23:42:00,5.56709,5.56786,5.56663,5.56756,22000000.0
2007-06-11 23:43:00,5.56709,5.56739,5.56696,5.56696,15000000.0
2007-06-11 23:44:00,5.56733,5.56776,5.56658,5.56705,14000000.0
2007-06-11 23:45:00,5.56684,5.56711,5.56681,5.56697,20000000.0
2007-06-11 23:46:00,5.56737,5.56882,5.56709,5.56882,14000000.0
2007-06-11 23:47:00,5.56812,5.5683,5.56718,5.56733,10000000.0
2007-06-11 23:48:00,5.56798,5.56854,5.56732,5.56773,18000000.0
2007-06-11 23:49:00,5.56898,5.56905,5.56885,5.56905,14000000.0
2007-06-11 23:50:00,5.56798,5.56805,5.56785,5.56785,13000000.0
2007-06-11 23:51:00,5.56765,5.56785,5.56765,5.56765,8000000.0
2007-06-11 23:52:00,5.56786,5.56848,5.56732,5.56777,16000000.0
2007-06-11 23:53:00,5.56839,5.56875,5.56756,5.56875,18000000.0
2007-06-11 23:54:00,5.56793,5.56833,5.56742,5.5679,12000000.0
2007-06-11 23:55:00,5.56764,5.56787,5.56761,5.56784,19000000.0
2007-06-11 23:56:00,5.5681,5.56843,5.56745,5.56769,14000000.0
2007-06-11 23:57:00,5.56804,5.56817,5.56722,5.56769,16000000.0
2007-06-11 23:58:00,5.56855,5.56868,5.56855,5.56855,13000000.0
2007-06-11 23:59:00,5.56862,5.56883,5.56856,5.56883,14000000.0
2007-06-12 00:00:00,5.56788,5.56788,5.56741,5.56776,17000000.0
2007-06-12 00:01:00,5.56902,5.56902,5.56875,5.56895,12000000.0
2007-06-12 00:02:00,5.56801,5.56872,5.56737,5.56818,15000000.0
2007-06-12 00:03:00,5.56832,5.56837,5.56739,5.56777,14000000.0
2007-06-12 00:04:00,5.56788,5.56815,5.56783,5.56815,12000000.0
2007-06-12 00:05:00,5.56833,5.5685,5.5682,5.56821,12000000.0
2007-06-12 00:06:00,5.56828,5.56835,5.56815,5.56835,12000000.0
2007-06-12 00:07:00,5.56849,5.56849,5.56814,5.56815,11000000.0
2007-06-12 00:08:00,5.5675,5.56822,5.5675,5.56778,15000000.0
2007-06-12 00:09:00,5.56792,5.56792,5.56737,5.56747,12000000.0
2007-06-12 00:10:00,5.56705,5.56725,5.56705,5.56725,19000000.0
2007-06-12 00:11:00,5.56697,5.56726,5.56697,5.56703,8000000.0
2007-06-12 00:12:00,5.56773,5.56773,5.56716,5.56716,9000000.0
2007-06-12 00:13:00,5.56843,5.56902,5.56733,5.56787,13000000.0
2007-06-12 00:14:00,5.56774,5.56796,5.56769,5.56788,14000000.0
2007-06-12 00:15:00,5.56778,5.56795,5.56754,5.56772,12000000.0
2007-06-12 00:16:00,5.56805,5.56825,5.56805,5.56825,12000000.0
2007-06-12 00:17:00,5.56798,5.56805,5.56785,5.56785,10000000.0
2007-06-12 00:18:00,5.56836,5.56851,5.56723,5.56805,19000000.0
2007-06-12 00:19:00,5.56743,5.56869,5.56743,5.56821,12000000.0
2007-06-12 00:20:00,5.56792,5.56819,5.56722,5.56741,11000000.0
2007-06-12 00:21:00,5.56824,5.56843,5.56703,5.56843,14000000.0
2007-06-12 00:22:00,5.56718,5.56836,5.56718,5.56792,13000000.0
2007-06-12 00:23:00,5.56776,5.56823,5.56737,5.56762,13000000.0
2007-06-12 00:24:00,5.56817,5.56857,5.56762,5.56778,9000000.0
2007-06-12 00:25:00,5.56745,5.56765,5.56741,5.56765,13000000.0
2007-06-12 00:26:00,5.56748,5.56782,5.56742,5.56753,14000000.0
2007-06-12 00:27:00,5.56827,5.56857,5.56775,5.56796,15000000.0
2007-06-12 00:28:00,5.56828,5.56835,5.56815,5.56815,7000000.0
2007-06-12 00:29:00,5.56839,5.56839,5.5681,5.56832,17000000.0
2007-06-12 00:30:00,5.56825,5.56825,5.56805,5.56805,9000000.0
2007-06-12 00:31:00,5.56842,5.56878,5.56772,5.56832,13000000.0
2007-06-12 00:32:00,5.56827,5.56891,5.56783,5.56829,8000000.0
2007-06-12 00:33:00,5.56796,5.56865,5.56776,5.56783,19000000.0
2007-06-12 00:34:00,5.56788,5.5681,5.56788,5.56799,15000000.0
2007-06-12 00:35:00,5.5684,5.56902,5.56762,5.56837,12000000.0
2007-06-12 00:36:00,5.56884,5.56923,5.56825,5.56887,15000000.0
2007-06-12 00:37:00,5.5692,5.56998,5.56887,5.56918,15000000.0
2007-06-12 00:38:00,5.56836,5.56975,5.56836,5.56935,18000000.0
2007-06-12 00:39:00,5.56854,5.56942,5.56854,5.56924,20000000.0
2007-06-12 00:40:00,5.56895,5.56939,5.56867,5.56867,10000000.0
2007-06-12 00:41:00,5.5691,5.5695,5.56872,5.56901,9000000.0
2007-06-12 00:42:00,5.56926,5.56964,5.56897,5.56911,16000000.0
2007-06-12 00:43:00,5.56957,5.57043,5.56861,5.56945,16000000.0
2007-06-12 00:44:00,5.56864,5.56985,5.56864,5.56923,10000000.0
2007-06-12 00:45:00,5.56924,5.56987,5.56905,5.56941,16000000.0
2007-06-12 00:46:00,5.56931,5.57013,5.56881,5.56922,12000000.0
2007-06-12 00:47:00,5.57022,5.57022,5.56917,5.56971,8000000.0
2007-06-12 00:48:00,5.56957,5.56996,5.56893,5.56971,16000000.0
2007-06-12 00:49:00,5.56933,5.57003,5.56927,5.56965,11000000.0
2007-06-12 00:50:00,5.56898,5.56905,5.56885,5.56885,9000000.0
2007-06-12 00:51:00,5.56915,5.56923,5.56903,5.56917,9000000.0
2007-06-12 00:52:00,5.56895,5.56918,5.56891,5.56908,18000000.0
2007-06-12 00:53:00,5.56968,5.56975,5.56955,5.56955,12000000.0
2007-06-12 00:54:00,5.56997,5.56997,5.56927,5.56927,12000000.0
2007-06-12 00:55:00,5.56925,5.56925,5.56905,5.56905,11000000.0
2007-06-12 00:56:00,5.56909,5.56932,5.56909,5.56921,14000000.0
2007-06-12 00:57:00,5.56922,5.57047,5.56915,5.57013,15000000.0
2007-06-12 00:58:00,5.57005,5.57005,5.56985,5.56985,9000000.0
2007-06-12 00:59:00,5.57027,5.57118,5.57003,5.57114,17000000.0
2007-06-12 01:00:00,5.57003,5.57087,5.56948,5.56967,12000000.0
2007-06-12 01:01:00,5.57045,5.57107,5.56962,5.56985,15000000.0
2007-06-12 01:02:00,5.57008,5.57104,5.56978,5.57028,10000000.0
2007-06-12 01:03:00,5.5708,5.57107,5.56993,5.57107,13000000.0
2007-06-12 01:04:00,5.57008,5.57015,5.56995,5.56995,13000000.0
2007-06-12 01:05:00,5.57092,5.57115,5.57051,5.57101,13000000.0
2007-06-12 01:06:00,5.57098,5.57102,5.57001,5.57002,12000000.0
2007-06-12 01:07:00,5.57063,5.57084,5.56991,5.57,13000000.0
2007-06-12 01:08:00,5.57105,5.57105,5.56966,5.5699,15000000.0
2007-06-12 01:09:00,5.57019,5.57087,5.56991,5.57054,17000000.0
2007-06-12 01:10:00,5.56998,5.57165,5.56988,5.57048,10000000.0
2007-06-12 01:11:00,5.5712,5.5714,5.5702,5.57073,11000000.0
2007-06-12 01:12:00,5.5714,5.5714,5.56994,5.56994,10000000.0
2007-06-12 01:13:00,5.56978,5.56985,5.56965,5.56965,11000000.0
2007-06-12 01:14:00,5.57006,5.57136,5.56988,5.57027,13000000.0
2007-06-12 01:15:00,5.57092,5.57107,5.56995,5.57107,9000000.0
2007-06-12 01:16:00,5.57022,5.57121,5.57022,5.57032,12000000.0
2007-06-12 01:17:00,5.57062,5.57096,5.57015,5.57015,11000000.0
2007-06-12 01:18:00,5.57038,5.57045,5.57025,5.57025,12000000.0
2007-06-12 01:19:00,5.57217,5.57232,5.57202,5.57232,19000000.0
2007-06-12 01:20:00,5.57147,5.57151,5.57023,5.57023,11000000.0
2007-06-12 01:21:00,5.57161,5.57173,5.57101,5.57102,12000000.0
2007-06-12 01:22:00,5.57175,5.57175,5.57029,5.57057,9000000.0
2007-06-12 01:23:00,5.57045,5.57144,5.57025,5.57093,13000000.0
2007-06-12 01:24:00,5.57106,5.57158,5.57012,5.57053,14000000.0
2007-06-12 01:25:00,5.57076,5.57133,5.57042,5.57056,11000000.0
2007-06-12 01:26:00,5.57097,5.57127,5.57044,5.57087,10000000.0
2007-06-12 01:27:00,5.57051,5.5716,5.57028,5.57083,17000000.0
2007-06-12 01:28:00,5.57051,5.57164,5.56988,5.57143,13000000.0
2007-06-12 01:29:00,5.57173,5.57186,5.57023,5.57083,19000000.0
2007-06-12 01:30:00,5.57069,5.57069,5.57028,5.57038,15000000.0
2007-06-12 01:31:00,5.57116,5.57116,5.57011,5.57062,15000000.0
2007-06-12 01:32:00,5.5712,5.5712,5.56954,5.57003,12000000.0
2007-06-12 01:33:00,5.56895,5.57028,5.56887,5.56887,8000000.0
2007-06-12 01:34:00,5.56896,5.56986,5.56803,5.56803,18000000.0
2007-06-12 01:35:00,5.56852,5.5696,5.56798,5.56798,12000000.0
2007-06-12 01:36:00,5.56897,5.56951,5.5683,5.56876,16000000.0
2007-06-12 01:37:00,5.56855,5.56972,5.56853,5.56887,15000000.0
2007-06-12 01:38:00,5.56991,5.57037,5.56863,5.56911,18000000.0
2007-06-12 01:39:00,5.56961,5.57012,5.56889,5.56889,10000000.0
2007-06-12 01:40:00,5.57055,5.57091,5.56917,5.5695,11000000.0
2007-06-12 01:41:00,5.56975,5.56988,5.56945,5.56988,16000000.0
2007-06-12 01:42:00,5.57087,5.57087,5.56956,5.56956,14000000.0
2007-06-12 01:43:00,5.56967,5.57041,5.56928,5.56993,16000000.0
2007-06-12 01:44:00,5.56938,5.57023,5.56902,5.56902,15000000.0
2007-06-12 01:45:00,5.56992,5.57065,5.56931,5.56995,16000000.0
2007-06-12 01:46:00,5.56912,5.57011,5.56908,5.56911,9000000.0
2007-06-12 01:47:00,5.56985,5.56985,5.56965,5.56977,17000000.0
2007-06-12 01:48:00,5.56998,5.5701,5.56883,5.56952,16000000.0
2007-06-12 01:49:00,5.57067,5.57067,5.56921,5.56958,10000000.0
2007-06-12 01:50:00,5.57098,5.57105,5.57085,5.57098,11000000.0
2007-06-12 01:51:00,5.57063,5.57063,5.56981,5.56988,12000000.0
2007-06-12 01:52:00,5.56992,5.57066,5.56961,5.57007,12000000.0
2007-06-12 01:53:00,5.57013,5.57072,5.56995,5.56997,18000000.0
2007-06-12 01:54:00,5.571,5.571,5.56944,5.57016,14000000.0
2007-06-12 01:55:00,5.56945,5.57155,5.56945,5.56975,18000000.0
2007-06-12 01:56:00,5.5707,5.57119,5.57011,5.57033,8000000.0
2007-06-12 01:57:00,5.57038,5.57082,5.56983,5.57069,13000000.0
2007-06-12 01:58:00,5.57051,5.57151,5.57035,5.57095,11000000.0
2007-06-12 01:59:00,5.57067,5.57083,5.57066,5.57078,11000000.0
2007-06-12 02:00:00,5.57095,5.57156,5.57053,5.57085,16000000.0
2007-06-12 02:01:00,5.57191,5.57204,5.57062,5.57204,21000000.0
2007-06-12 02:02:00,5.5719,5.5719,5.57086,5.57115,10000000.0
2007-06-12 02:03:00,5.5709,5.5709,5.57057,5.57069,8000000.0
2007-06-12 02:04:00,5.57164,5.57213,5.57045,5.57213,14000000.0
2007-06-12 02:05:00,5.57214,5.57214,5.57051,5.57113,14000000.0
2007-06-12 02:06:00,5.57132,5.57212,5.57048,5.57138,15000000.0
2007-06-12 02:07:00,5.57049,5.57119,5.56989,5.57119,10000000.0
2007-06-12 02:08:00,5.57064,5.57122,5.57018,5.57045,16000000.0
2007-06-12 02:09:00,5.57065,5.57065,5.57045,5.57065,18000000.0
2007-06-12 02:10:00,5.57143,5.57146,5.56966,5.5706,16000000.0
2007-06-12 02:11:00,5.56975,5.56975,5.56955,5.56968,14000000.0
2007-06-12 02:12:00,5.57075,5.57091,5.56992,5.5707,10000000.0
2007-06-12 02:13:00,5.57078,5.57092,5.56956,5.57007,15000000.0
2007-06-12 02:14:00,5.57022,5.57073,5.5694,5.56953,19000000.0
2007-06-12 02:15:00,5.57107,5.57107,5.56904,5.5702,12000000.0
2007-06-12 02:16:00,5.57003,5.5705,5.56924,5.57041,18000000.0
2007-06-12 02:17:00,5.57055,5.57055,5.56935,5.56996,14000000.0
2007-06-12 02:18:00,5.56888,5.5705,5.56888,5.56939,12000000.0
2007-06-12 02:19:00,5.56982,5.56982,5.5686,5.56905,14000000.0
2007-06-12 02:20:00,5.56865,5.56986,5.56865,5.56901,13000000.0
2007-06-12 02:21:00,5.56905,5.57038,5.56885,5.56921,15000000.0
2007-06-12 02:22:00,5.56915,5.56935,5.56915,5.56915,13000000.0
2007-06-12 02:23:00,5.57022,5.57022,5.56905,5.56974,16000000.0
2007-06-12 02:24:00,5.57011,5.57011,5.56882,5.56897,17000000.0
2007-06-12 02:25:00,5.57048,5.57048,5.56922,5.57,10000000.0
2007-06-12 02:26:00,5.56948,5.56955,5.56935,5.56935,13000000.0
2007-06-12 02:27:00,5.5704,5.5704,5.5692,5.57037,7000000.0
2007-06-12 02:28:00,5.5703,5.5703,5.56909,5.56968,9000000.0
2007-06-12 02:29:00,5.56961,5.56977,5.56951,5.56972,20000000.0
2007-06-12 02:30:00,5.56973,5.56982,5.56953,5.56982,11000000.0
2007-06-12 02:31:00,5.56942,5.57024,5.56942,5.56994,9000000.0
2007-06-12 02:32:00,5.56987,5.57038,5.56884,5.5698,13000000.0
2007-06-12 02:33:00,5.56996,5.57015,5.56909,5.56931,14000000.0
2007-06-12 02:34:00,5.5695,5.57036,5.5691,5.56962,17000000.0
2007-06-12 02:35:00,5.5701,5.57055,5.5689,5.5704,15000000.0
2007-06-12 02:36:00,5.57032,5.57032,5.56877,5.56885,14000000.0
2007-06-12 02:37:00,5.56817,5.56967,5.56809,5.56967,13000000.0
2007-06-12 02:38:00,5.56946,5.56946,5.56811,5.56866,14000000.0
2007-06-12 02:39:00,5.56862,5.56899,5.56723,5.56785,15000000.0
2007-06-12 02:40:00,5.56852,5.56903,5.56763,5.56902,12000000.0
2007-06-12 02:41:00,5.56772,5.56886,5.56727,5.56886,13000000.0
2007-06-12 02:42:00,5.56795,5.56841,5.56707,5.56735,16000000.0
2007-06-12 02:43:00,5.56794,5.56794,5.56693,5.56773,18000000.0
2007-06-12 02:44:00,5.56771,5.56814,5.5673,5.56758,10000000.0
2007-06-12 02:45:00,5.56826,5.56848,5.56685,5.56848,14000000.0
2007-06-12 02:46:00,5.56769,5.5683,5.56709,5.56809,18000000.0
2007-06-12 02:47:00,5.56779,5.56819,5.56695,5.56819,17000000.0
2007-06-12 02:48:00,5.56735,5.56787,5.5668,5.56766,7000000.0
2007-06-12 02:49:00,5.56713,5.56811,5.56671,5.56729,13000000.0
2007-06-12 02:50:00,5.56637,5.568,5.56634,5.56698,14000000.0
2007-06-12 02:51:00,5.56776,5.56838,5.56712,5.5678,15000000.0
2007-06-12 02:52:00,5.56812,5.56882,5.56749,5.56795,15000000.0
2007-06-12 02:53:00,5.5684,5.5684,5.56743,5.56798,9000000.0
2007-06-12 02:54:00,5.56836,5.56886,5.56745,5.56886,13000000.0
2007-06-12 02:55:00,5.56838,5.56879,5.56746,5.56879,11000000.0
2007-06-12 02:56:00,5.56786,5.56869,5.5671,5.56869,18000000.0
2007-06-12 02:57:00,5.56843,5.56877,5.56703,5.56802,13000000.0
2007-06-12 02:58:00,5.56711,5.5683,5.56689,5.56717,9000000.0
2007-06-12 02:59:00,5.56755,5.56843,5.5669,5.56843,14000000.0
2007-06-12 03:00:00,5.56856,5.56882,5.5671,5.56882,11000000.0
2007-06-12 03:01:00,5.56783,5.56787,5.56709,5.56709,11000000.0
2007-06-12 03:02:00,5.5675,5.56754,5.56643,5.56661,11000000.0
2007-06-12 03:03:00,5.56701,5.56772,5.56514,5.56681,23000000.0
2007-06-12 03:04:00,5.56626,5.56682,5.56578,5.56614,11000000.0
2007-06-12 03:05:00,5.56568,5.56657,5.56568,5.56631,17000000.0
2007-06-12 03:06:00,5.56635,5.56635,5.56615,5.56635,9000000.0
2007-06-12 03:07:00,5.56672,5.56707,5.56573,5.56614,15000000.0
2007-06-12 03:08:00,5.56644,5.56716,5.56584,5.56629,12000000.0
2007-06-12 03:09:00,5.56623,5.56772,5.56599,5.56728,15000000.0
2007-06-12 03:10:00,5.56638,5.56765,5.56606,5.56691,19000000.0
2007-06-12 03:11:00,5.56593,5.56704,5.56558,5.56627,15000000.0
2007-06-12 03:12:00,5.56717,5.56777,5.56607,5.56679,18000000.0
2007-06-12 03:13:00,5.56698,5.56713,5.56688,5.56688,18000000.0
2007-06-12 03:14:00,5.56769,5.56771,5.56676,5.5675,10000000.0
2007-06-12 03:15:00,5.56687,5.56743,5.56661,5.5671,7000000.0
2007-06-12 03:16:00,5.56696,5.56727,5.56635,5.56705,8000000.0
2007-06-12 03:17:00,5.56687,5.56695,5.56675,5.56695,10000000.0
2007-06-12 03:18:00,5.56722,5.56785,5.56658,5.56695,15000000.0
2007-06-12 03:19:00,5.56725,5.56848,5.56725,5.56825,10000000.0
2007-06-12 03:20:00,5.56862,5.56862,5.56743,5.56818,16000000.0
2007-06-12 03:21:00,5.56862,5.56862,5.56721,5.56755,11000000.0
2007-06-12 03:22:00,5.56739,5.56759,5.5673,5.56738,10000000.0
2007-06-12 03:23:00,5.56835,5.56881,5.56766,5.56777,12000000.0
2007-06-12 03:24:00,5.56858,5.56858,5.56742,5.56747,13000000.0
2007-06-12 03:25:00,5.56888,5.56888,5.56751,5.56784,11000000.0
2007-06-12 03:26:00,5.56755,5.56792,5.56671,5.56723,13000000.0
2007-06-12 03:27:00,5.56791,5.56803,5.56682,5.56789,14000000.0
2007-06-12 03:28:00,5.56726,5.56793,5.56682,5.5679,18000000.0
2007-06-12 03:29:00,5.56715,5.56715,5.56695,5.56695,15000000.0
2007-06-12 03:30:00,5.5678,5.56795,5.56705,5.56787,10000000.0
2007-06-12 03:31:00,5.56732,5.56792,5.56662,5.56733,13000000.0
2007-06-12 03:32:00,5.56806,5.56818,5.56701,5.56749,16000000.0
2007-06-12 03:33:00,5.56745,5.5677,5.56744,5.56765,13000000.0
2007-06-12 03:34:00,5.56735,5.56735,5.56715,5.56715,16000000.0
2007-06-12 03:35:00,5.56745,5.56745,5.56725,5.56737,10000000.0
2007-06-12 03:36:00,5.56777,5.56841,5.56729,5.56741,11000000.0
2007-06-12 03:37:00,5.56697,5.56735,5.56697,5.56714,13000000.0
2007-06-12 03:38:00,5.56765,5.56785,5.56765,5.56778,13000000.0
2007-06-12 03:39:00,5.56842,5.56879,5.56726,5.56879,13000000.0
2007-06-12 03:40:00,5.56872,5.56872,5.56715,5.56751,12000000.0
2007-06-12 03:41:00,5.56731,5.56762,5.5673,5.56746,16000000.0
2007-06-12 03:42:00,5.56748,5.56782,5.56748,5.56764,21000000.0
2007-06-12 03:43:00,5.56846,5.5685,5.56743,5.5685,18000000.0
2007-06-12 03:44:00,5.56808,5.56808,5.56679,5.56752,15000000.0
2007-06-12 03:45:00,5.56732,5.56784,5.56717,5.56757,9000000.0
2007-06-12 03:46:00,5.56864,5.56864,5.56669,5.56669,8000000.0
2007-06-12 03:47:00,5.56732,5.56833,5.567,5.56784,11000000.0
2007-06-12 03:48:00,5.56744,5.56836,5.56701,5.56799,9000000.0
2007-06-12 03:49:00,5.56786,5.56817,5.56715,5.56817,16000000.0
2007-06-12 03:50:00,5.56762,5.56854,5.56728,5.56785,19000000.0
2007-06-12 03:51:00,5.56793,5.56821,5.56723,5.56768,9000000.0
2007-06-12 03:52:00,5.56785,5.56794,5.56756,5.56794,19000000.0
2007-06-12 03:53:00,5.56783,5.56786,5.56765,5.56765,10000000.0
2007-06-12 03:54:00,5.56839,5.56847,5.56708,5.56708,17000000.0
2007-06-12 03:55:00,5.56735,5.56821,5.56688,5.56736,16000000.0
2007-06-12 03:56:00,5.56771,5.56771,5.56717,5.56717,7000000.0
2007-06-12 03:57:00,5.56681,5.56791,5.56665,5.56775,11000000.0
2007-06-12 03:58:00,5.567,5.56849,5.56661,5.56678,12000000.0
2007-06-12 03:59:00,5.56791,5.56796,5.56648,5.56796,17000000.0
2007-06-12 04:00:00,5.56885,5.56905,5.56885,5.56898,12000000.0
2007-06-12 04:01:00,5.56877,5.56889,5.56843,5.56854,16000000.0
2007-06-12 04:02:00,5.56812,5.56815,5.56695,5.56791,14000000.0
2007-06-12 04:03:00,5.56813,5.56813,5.56709,5.56736,12000000.0
2007-06-12 04:04:00,5.56756,5.56809,5.56699,5.56784,16000000.0
2007-06-12 04:05:00,5.5675,5.56794,5.56685,5.56747,13000000.0
2007-06-12 04:06:00,5.56825,5.56847,5.56813,5.56813,16000000.0
2007-06-12 04:07:00,5.56828,5.56839,5.56811,5.56815,13000000.0
2007-06-12 04:08:00,5.56838,5.56845,5.56825,5.56838,14000000.0
2007-06-12 04:09:00,5.56837,5.56845,5.56818,5.56829,10000000.0
2007-06-12 04:10:00,5.56845,5.56865,5.56845,5.56858,12000000.0
2007-06-12 04:11:00,5.56857,5.56863,5.56837,5.56837,14000000.0
2007-06-12 04:12:00,5.56829,5.56857,5.56817,5.56845,19000000.0
2007-06-12 04:13:00,5.56841,5.56863,5.56835,5.56845,20000000.0
2007-06-12 04:14:00,5.5683,5.5683,5.56668,5.56707,12000000.0
2007-06-12 04:15:00,5.56729,5.56792,5.56651,5.56725,8000000.0
2007-06-12 04:16:00,5.56676,5.56723,5.56596,5.56712,13000000.0
2007-06-12 04:17:00,5.56757,5.56767,5.56741,5.56758,15000000.0
2007-06-12 04:18:00,5.56755,5.56756,5.56734,5.56749,9000000.0
2007-06-12 04:19:00,5.56756,5.56762,5.56733,5.56758,12000000.0
2007-06-12 04:20:00,5.56632,5.56732,5.56632,5.56725,9000000.0
2007-06-12 04:21:00,5.5671,5.56791,5.56615,5.56648,17000000.0
2007-06-12 04:22:00,5.5678,5.56805,5.56658,5.56706,14000000.0
2007-06-12 04:23:00,5.56796,5.56796,5.56629,5.56629,10000000.0
2007-06-12 04:24:00,5.56715,5.56735,5.56715,5.56727,12000000.0
2007-06-12 04:25:00,5.56721,5.56805,5.56689,5.56747,10000000.0
2007-06-12 04:26:00,5.56815,5.56815,5.56731,5.56801,7000000.0
2007-06-12 04:27:00,5.56799,5.56813,5.56681,5.56712,15000000.0
2007-06-12 04:28:00,5.56669,5.56693,5.56658,5.56693,7000000.0
2007-06-12 04:29:00,5.5679,5.5679,5.56656,5.56724,14000000.0
2007-06-12 04:30:00,5.56792,5.56792,5.56649,5.56706,11000000.0
2007-06-12 04:31:00,5.56724,5.56738,5.5671,5.5671,15000000.0
2007-06-12 04:32:00,5.56783,5.56783,5.56614,5.56681,17000000.0
2007-06-12 04:33:00,5.56685,5.56705,5.56685,5.56698,14000000.0
2007-06-12 04:34:00,5.56707,5.56707,5.56685,5.56705,9000000.0
2007-06-12 04:35:00,5.56707,5.56707,5.56674,5.56687,12000000.0
2007-06-12 04:36:00,5.56706,5.5671,5.56684,5.56699,12000000.0
2007-06-12 04:37:00,5.56708,5.5671,5.56678,5.56678,12000000.0
2007-06-12 04:38:00,5.56819,5.56821,5.56706,5.56706,11000000.0
2007-06-12 04:39:00,5.56748,5.56807,5.56731,5.56798,17000000.0
2007-06-12 04:40:00,5.56735,5.56755,5.56735,5.56735,9000000.0
2007-06-12 04:41:00,5.56749,5.56754,5.56735,5.56735,10000000.0
2007-06-12 04:42:00,5.5683,5.5685,5.56737,5.56742,8000000.0
2007-06-12 04:43:00,5.56856,5.56882,5.56755,5.56785,18000000.0
2007-06-12 04:44:00,5.56852,5.56852,5.56733,5.56788,9000000.0
2007-06-12 04:45:00,5.56825,5.56867,5.56727,5.56867,9000000.0
2007-06-12 04:46:00,5.56747,5.56847,5.56726,5.56763,16000000.0
2007-06-12 04:47:00,5.56811,5.56811,5.56701,5.56725,12000000.0
2007-06-12 04:48:00,5.56775,5.56775,5.56694,5.56735,10000000.0
2007-06-12 04:49:00,5.56716,5.56781,5.56654,5.56781,16000000.0
2007-06-12 04:50:00,5.56704,5.56791,5.56658,5.5673,16000000.0
2007-06-12 04:51:00,5.56687,5.56697,5.56656,5.56656,20000000.0
2007-06-12 04:52:00,5.56798,5.56805,5.56785,5.56797,13000000.0
2007-06-12 04:53:00,5.5676,5.56797,5.56669,5.5672,11000000.0
2007-06-12 04:54:00,5.56827,5.56827,5.56722,5.56723,11000000.0
2007-06-12 04:55:00,5.56695,5.56718,5.56695,5.56709,12000000.0
2007-06-12 04:56:00,5.56748,5.5677,5.56673,5.56724,16000000.0
2007-06-12 04:57:00,5.56657,5.56752,5.56639,5.56752,7000000.0
2007-06-12 04:58:00,5.56739,5.56747,5.5664,5.56747,13000000.0
2007-06-12 04:59:00,5.56781,5.56806,5.56593,5.56669,17000000.0
2007-06-12 05:00:00,5.56685,5.56711,5.56583,5.56654,10000000.0
2007-06-12 05:01:00,5.5667,5.56739,5.56638,5.56645,13000000.0
2007-06-12 05:02:00,5.56596,5.56624,5.56596,5.56624,18000000.0
2007-06-12 05:03:00,5.56654,5.56753,5.56615,5.56686,9000000.0
2007-06-12 05:04:00,5.56658,5.56717,5.56621,5.56621,12000000.0
2007-06-12 05:05:00,5.56722,5.56722,5.56685,5.56685,10000000.0
2007-06-12 05:06:00,5.56635,5.56655,5.56635,5.56655,20000000.0
2007-06-12 05:07:00,5.56737,5.56737,5.56572,5.56715,10000000.0
2007-06-12 05:08:00,5.56669,5.56745,5.56578,5.56745,17000000.0
2007-06-12 05:09:00,5.56639,5.56678,5.56557,5.56626,15000000.0
2007-06-12 05:10:00,5.56612,5.56635,5.56545,5.56545,10000000.0
2007-06-12 05:11:00,5.56663,5.56663,5.56532,5.56635,16000000.0
2007-06-12 05:12:00,5.56689,5.56702,5.56681,5.56681,7000000.0
2007-06-12 05:13:00,5.56681,5.56681,5.56512,5.56512,12000000.0
2007-06-12 05:14:00,5.56621,5.56637,5.56497,5.56566,14000000.0
2007-06-12 05:15:00,5.56555,5.56636,5.56492,5.56492,16000000.0
2007-06-12 05:16:00,5.56602,5.56602,5.56536,5.56536,15000000.0
2007-06-12 05:17:00,5.56508,5.5654,5.56457,5.56495,10000000.0
2007-06-12 05:18:00,5.56557,5.56557,5.56404,5.56508,13000000.0
2007-06-12 05:19:00,5.56449,5.56583,5.56449,5.5654,13000000.0
2007-06-12 05:20:00,5.5643,5.56573,5.5643,5.56516,20000000.0
2007-06-12 05:21:00,5.56558,5.56601,5.56447,5.56447,9000000.0
2007-06-12 05:22:00,5.56516,5.56551,5.56442,5.56529,17000000.0
2007-06-12 05:23:00,5.56528,5.56558,5.56435,5.56558,14000000.0
2007-06-12 05:24:00,5.56513,5.5662,5.56457,5.56508,19000000.0
2007-06-12 05:25:00,5.56527,5.56619,5.56441,5.56619,13000000.0
2007-06-12 05:26:00,5.56597,5.56597,5.56492,5.56496,13000000.0
2007-06-12 05:27:00,5.56501,5.56569,5.56449,5.56523,13000000.0
2007-06-12 05:28:00,5.56458,5.56551,5.56412,5.56463,10000000.0
2007-06-12 05:29:00,5.56587,5.56587,5.56401,5.56453,17000000.0
2007-06-12 05:30:00,5.56451,5.56564,5.56425,5.56512,21000000.0
2007-06-12 05:31:00,5.56507,5.56525,5.56441,5.56476,13000000.0
2007-06-12 05:32:00,5.56572,5.56572,5.5642,5.5642,16000000.0
2007-06-12 05:33:00,5.56475,5.56569,5.5639,5.56511,13000000.0
2007-06-12 05:34:00,5.56572,5.56572,5.56412,5.56478,13000000.0
2007-06-12 05:35:00,5.56545,5.56559,5.56413,5.56441,14000000.0
2007-06-12 05:36:00,5.56518,5.56551,5.5642,5.56427,18000000.0
2007-06-12 05:37:00,5.56572,5.56572,5.56431,5.56457,12000000.0
2007-06-12 05:38:00,5.56544,5.56544,5.564,5.56444,13000000.0
2007-06-12 05:39:00,5.56429,5.56501,5.56347,5.56369,21000000.0
2007-06-12 05:40:00,5.56496,5.56566,5.56494,5.56507,14000000.0
2007-06-12 05:41:00,5.56529,5.56572,5.5652,5.56572,13000000.0
2007-06-12 05:42:00,5.56534,5.56538,5.56476,5.56484,8000000.0
2007-06-12 05:43:00,5.56583,5.56583,5.56443,5.56443,13000000.0
2007-06-12 05:44:00,5.56518,5.56572,5.565,5.565,13000000.0
2007-06-12 05:45:00,5.56485,5.56505,5.56479,5.56483,24000000.0
2007-06-12 05:46:00,5.56538,5.56604,5.56462,5.56529,14000000.0
2007-06-12 05:47:00,5.56555,5.56599,5.56512,5.56581,11000000.0
2007-06-12 05:48:00,5.56479,5.56616,5.56479,5.56616,18000000.0
2007-06-12 05:49:00,5.56563,5.56668,5.5655,5.56568,10000000.0
2007-06-12 05:50:00,5.56523,5.56652,5.56523,5.56652,10000000.0
2007-06-12 05:51:00,5.56713,5.56724,5.56698,5.56724,11000000.0
2007-06-12 05:52:00,5.56707,5.56707,5.56625,5.56633,19000000.0
2007-06-12 05:53:00,5.56604,5.56604,5.56551,5.5659,15000000.0
2007-06-12 05:54:00,5.5655,5.5665,5.5655,5.56647,7000000.0
2007-06-12 05:55:00,5.56681,5.56681,5.56524,5.56587,12000000.0
2007-06-12 05:56:00,5.56619,5.56673,5.56559,5.56601,16000000.0
2007-06-12 05:57:00,5.56674,5.56674,5.56458,5.56495,11000000.0
2007-06-12 05:58:00,5.56525,5.56591,5.56454,5.56454,22000000.0
2007-06-12 05:59:00,5.56579,5.56598,5.56574,5.56586,9000000.0
2007-06-12 06:00:00,5.56608,5.56608,5.56474,5.56553,17000000.0
2007-06-12 06:01:00,5.56585,5.56633,5.56486,5.56549,18000000.0
2007-06-12 06:02:00,5.5658,5.56629,5.56494,5.56548,18000000.0
2007-06-12 06:03:00,5.56483,5.56639,5.56483,5.56639,16000000.0
2007-06-12 06:04:00,5.56659,5.56659,5.56509,5.56553,8000000.0
2007-06-12 06:05:00,5.56674,5.56682,5.565,5.56552,10000000.0
2007-06-12 06:06:00,5.56534,5.56587,5.56418,5.56472,27000000.0
2007-06-12 06:07:00,5.56492,5.56584,5.5645,5.56489,17000000.0
2007-06-12 06:08:00,5.56517,5.56517,5.56485,5.56492,14000000.0
2007-06-12 06:09:00,5.56573,5.56602,5.56455,5.56602,13000000.0
2007-06-12 06:10:00,5.56615,5.56635,5.56615,5.56635,14000000.0
2007-06-12 06:11:00,5.56628,5.5664,5.5661,5.56612,16000000.0
2007-06-12 06:12:00,5.56621,5.56644,5.56612,5.56631,17000000.0
2007-06-12 06:13:00,5.56849,5.56849,5.56528,5.56528,14000000.0
2007-06-12 06:14:00,5.56493,5.56638,5.56493,5.56597,12000000.0
2007-06-12 06:15:00,5.56637,5.56645,5.56528,5.56642,13000000.0
2007-06-12 06:16:00,5.56581,5.56697,5.56548,5.56601,14000000.0
2007-06-12 06:17:00,5.56538,5.56632,5.56529,5.56575,11000000.0
2007-06-12 06:18:00,5.56656,5.56656,5.56484,5.56532,12000000.0
2007-06-12 06:19:00,5.56634,5.56641,5.56512,5.56641,19000000.0
2007-06-12 06:20:00,5.56644,5.56663,5.56471,5.56551,11000000.0
2007-06-12 06:21:00,5.56546,5.56599,5.56509,5.5657,9000000.0
2007-06-12 06:22:00,5.56667,5.56667,5.56589,5.56636,22000000.0
2007-06-12 06:23:00,5.56648,5.56719,5.5656,5.56611,18000000.0
2007-06-12 06:24:00,5.56608,5.56726,5.56588,5.56706,8000000.0
2007-06-12 06:25:00,5.56666,5.56757,5.56666,5.56757,9000000.0
2007-06-12 06:26:00,5.56713,5.56787,5.56658,5.56725,13000000.0
2007-06-12 06:27:00,5.56748,5.56749,5.56616,5.56731,15000000.0
2007-06-12 06:28:00,5.56709,5.56709,5.5661,5.56649,18000000.0
2007-06-12 06:29:00,5.5659,5.56593,5.56548,5.56548,16000000.0
2007-06-12 06:30:00,5.56605,5.56605,5.56585,5.56605,10000000.0
2007-06-12 06:31:00,5.56564,5.56601,5.56564,5.56586,13000000.0
2007-06-12 06:32:00,5.56653,5.5667,5.56557,5.56569,10000000.0
2007-06-12 06:33:00,5.56543,5.56707,5.56543,5.56707,10000000.0
2007-06-12 06:34:00,5.56633,5.56708,5.56582,5.56582,15000000.0
2007-06-12 06:35:00,5.56606,5.56731,5.56572,5.56731,13000000.0
2007-06-12 06:36:00,5.56694,5.56694,5.5656,5.56632,23000000.0
2007-06-12 06:37:00,5.56716,5.56716,5.56601,5.56601,11000000.0
2007-06-12 06:38:00,5.56712,5.56712,5.56559,5.56647,17000000.0
2007-06-12 06:39:00,5.56697,5.56697,5.56559,5.5659,8000000.0
2007-06-12 06:40:00,5.5652,5.56678,5.5652,5.56658,15000000.0
2007-06-12 06:41:00,5.56718,5.56718,5.5655,5.56589,15000000.0
2007-06-12 06:42:00,5.56625,5.56625,5.56605,5.56618,16000000.0
2007-06-12 06:43:00,5.56608,5.56671,5.56542,5.56542,12000000.0
2007-06-12 06:44:00,5.56575,5.56595,5.56575,5.56588,13000000.0
2007-06-12 06:45:00,5.56676,5.56679,5.56582,5.56633,14000000.0
2007-06-12 06:46:00,5.56716,5.56716,5.56541,5.56614,12000000.0
2007-06-12 06:47:00,5.56673,5.56722,5.56597,5.56722,11000000.0
2007-06-12 06:48:00,5.56641,5.56686,5.56607,5.56651,15000000.0
2007-06-12 06:49:00,5.5659,5.56625,5.5659,5.56608,17000000.0
2007-06-12 06:50:00,5.56607,5.56626,5.56588,5.56592,13000000.0
2007-06-12 06:51:00,5.56638,5.56643,5.56621,5.56636,8000000.0
2007-06-12 06:52:00,5.5666,5.56698,5.56574,5.56609,14000000.0
2007-06-12 06:53:00,5.56614,5.56689,5.56614,5.56617,13000000.0
2007-06-12 06:54:00,5.56696,5.56696,5.566,5.566,8000000.0
2007-06-12 06:55:00,5.56572,5.56677,5.56541,5.56677,10000000.0
2007-06-12 06:56:00,5.56697,5.5672,5.56689,5.56701,11000000.0
2007-06-12 06:57:00,5.5668,5.56697,5.56668,5.56673,17000000.0
2007-06-12 06:58:00,5.56679,5.56679,5.56551,5.56666,12000000.0
2007-06-12 06:59:00,5.56719,5.56719,5.56576,5.566,14000000.0
2007-06-12 07:00:00,5.56689,5.56689,5.56596,5.56664,11000000.0
2007-06-12 07:01:00,5.56662,5.56683,5.56603,5.56656,10000000.0
2007-06-12 07:02:00,5.5663,5.56679,5.5655,5.56564,14000000.0
2007-06-12 07:03:00,5.56558,5.56644,5.56539,5.56604,7000000.0
2007-06-12 07:04:00,5.56603,5.56696,5.56564,5.56601,16000000.0
2007-06-12 07:05:00,5.56569,5.56651,5.56519,5.5662,15000000.0
2007-06-12 07:06:00,5.56591,5.56667,5.56522,5.56644,16000000.0
2007-06-12 07:07:00,5.56597,5.56681,5.56561,5.56615,12000000.0
2007-06-12 07:08:00,5.56643,5.56674,5.56538,5.56674,8000000.0
2007-06-12 07:09:00,5.5669,5.5669,5.56587,5.56675,8000000.0
2007-06-12 07:10:00,5.56697,5.56697,5.56534,5.566,16000000.0
2007-06-12 07:11:00,5.56635,5.56661,5.56511,5.56586,17000000.0
2007-06-12 07:12:00,5.56651,5.56651,5.56451,5.56557,20000000.0
2007-06-12 07:13:00,5.56514,5.56528,5.56484,5.565,18000000.0
2007-06-12 07:14:00,5.56542,5.56582,5.56512,5.56582,11000000.0
2007-06-12 07:15:00,5.56513,5.56527,5.56485,5.56527,18000000.0
2007-06-12 07:16:00,5.56505,5.56525,5.56505,5.56518,18000000.0
2007-06-12 07:17:00,5.56471,5.5659,5.56436,5.56488,12000000.0
2007-06-12 07:18:00,5.56473,5.56567,5.56442,5.56484,18000000.0
2007-06-12 07:19:00,5.56513,5.56556,5.56425,5.56539,14000000.0
2007-06-12 07:20:00,5.56469,5.56579,5.56469,5.56557,18000000.0
2007-06-12 07:21:00,5.56529,5.56593,5.56503,5.56591,13000000.0
2007-06-12 07:22:00,5.56595,5.5663,5.56505,5.56603,14000000.0
2007-06-12 07:23:00,5.56599,5.56599,5.56464,5.56589,15000000.0
2007-06-12 07:24:00,5.56607,5.56607,5.56444,5.56462,16000000.0
2007-06-12 07:25:00,5.5653,5.5656,5.56447,5.56499,15000000.0
2007-06-12 07:26:00,5.56558,5.56558,5.56419,5.56556,13000000.0
2007-06-12 07:27:00,5.56587,5.56587,5.56448,5.56486,12000000.0
2007-06-12 07:28:00,5.56529,5.56581,5.56453,5.56555,22000000.0
2007-06-12 07:29:00,5.56572,5.56606,5.56572,5.56593,16000000.0
2007-06-12 07:30:00,5.5657,5.56604,5.56466,5.56513,14000000.0
2007-06-12 07:31:00,5.56519,5.56599,5.56507,5.56507,13000000.0
2007-06-12 07:32:00,5.56502,5.56614,5.56482,5.56614,9000000.0
2007-06-12 07:33:00,5.5647,5.56546,5.5647,5.565,7000000.0
2007-06-12 07:34:00,5.56494,5.56586,5.56444,5.56524,18000000.0
2007-06-12 07:35:00,5.56567,5.56595,5.56472,5.56472,9000000.0
2007-06-12 07:36:00,5.56654,5.56654,5.56488,5.56615,13000000.0
2007-06-12 07:37:00,5.56626,5.56626,5.56504,5.56602,11000000.0
2007-06-12 07:38:00,5.56524,5.56629,5.56512,5.56629,11000000.0
2007-06-12 07:39:00,5.5656,5.56613,5.56434,5.56613,19000000.0
2007-06-12 07:40:00,5.56519,5.56601,5.56508,5.56601,11000000.0
2007-06-12 07:41:00,5.56595,5.56607,5.5648,5.5648,7000000.0
2007-06-12 07:42:00,5.56618,5.56632,5.56587,5.56618,13000000.0
2007-06-12 07:43:00,5.5661,5.5667,5.56521,5.5667,14000000.0
2007-06-12 07:44:00,5.56648,5.56648,5.56497,5.56521,10000000.0
2007-06-12 07:45:00,5.5659,5.5659,5.56513,5.56515,8000000.0
2007-06-12 07:46:00,5.56466,5.56599,5.56466,5.56533,13000000.0
2007-06-12 07:47:00,5.56615,5.56624,5.56499,5.56604,15000000.0
2007-06-12 07:48:00,5.56653,5.56654,5.56595,5.56595,13000000.0
2007-06-12 07:49:00,5.56597,5.56612,5.56497,5.56529,10000000.0
2007-06-12 07:50:00,5.56531,5.56601,5.5644,5.56585,17000000.0
2007-06-12 07:51:00,5.56612,5.56612,5.56469,5.56469,16000000.0
2007-06-12 07:52:00,5.56623,5.56623,5.566,5.56617,13000000.0
2007-06-12 07:53:00,5.56644,5.56659,5.56547,5.5662,10000000.0
2007-06-12 07:54:00,5.56541,5.5665,5.56505,5.5665,11000000.0
2007-06-12 07:55:00,5.56505,5.56505,5.56485,5.56485,12000000.0
2007-06-12 07:56:00,5.5659,5.56612,5.56467,5.5653,13000000.0
2007-06-12 07:57:00,5.56606,5.56606,5.56478,5.56537,8000000.0
2007-06-12 07:58:00,5.56585,5.56592,5.56444,5.56591,14000000.0
2007-06-12 07:59:00,5.56543,5.56603,5.56448,5.56585,15000000.0
2007-06-12 08:00:00,5.56538,5.56579,5.56485,5.56579,10000000.0
2007-06-12 08:01:00,5.56525,5.56588,5.56462,5.56587,13000000.0
2007-06-12 08:02:00,5.5657,5.56581,5.56412,5.5646,14000000.0
2007-06-12 08:03:00,5.56547,5.56556,5.56433,5.56514,12000000.0
2007-06-12 08:04:00,5.5655,5.56595,5.56444,5.56447,16000000.0
2007-06-12 08:05:00,5.56552,5.5656,5.56392,5.5656,14000000.0
2007-06-12 08:06:00,5.56547,5.56576,5.56448,5.56561,19000000.0
2007-06-12 08:07:00,5.56464,5.56575,5.56394,5.5651,19000000.0
2007-06-12 08:08:00,5.56442,5.56476,5.56318,5.56476,11000000.0
2007-06-12 08:09:00,5.56361,5.56507,5.56351,5.56507,10000000.0
2007-06-12 08:10:00,5.56398,5.56487,5.56315,5.56487,16000000.0
2007-06-12 08:11:00,5.56347,5.56518,5.56347,5.56436,9000000.0
2007-06-12 08:12:00,5.56315,5.56471,5.56305,5.56385,10000000.0
2007-06-12 08:13:00,5.56317,5.5641,5.56303,5.56363,11000000.0
2007-06-12 08:14:00,5.56419,5.56457,5.56341,5.56392,12000000.0
2007-06-12 08:15:00,5.56385,5.56396,5.56247,5.56396,15000000.0
2007-06-12 08:16:00,5.56416,5.56416,5.56249,5.5641,14000000.0
2007-06-12 08:17:00,5.56336,5.56413,5.56295,5.56341,10000000.0
2007-06-12 08:18:00,5.56373,5.56407,5.56323,5.56345,9000000.0
2007-06-12 08:19:00,5.56333,5.56487,5.56304,5.56487,11000000.0
2007-06-12 08:20:00,5.56349,5.56457,5.56313,5.56457,11000000.0
2007-06-12 08:21:00,5.5647,5.5652,5.56398,5.56487,20000000.0
2007-06-12 08:22:00,5.56471,5.56507,5.56416,5.56507,8000000.0
2007-06-12 08:23:00,5.56538,5.56564,5.56421,5.56433,12000000.0
2007-06-12 08:24:00,5.56543,5.56552,5.56421,5.56552,13000000.0
2007-06-12 08:25:00,5.56384,5.5651,5.56375,5.56427,12000000.0
2007-06-12 08:26:00,5.56465,5.56465,5.56291,5.56354,13000000.0
2007-06-12 08:27:00,5.56332,5.56373,5.56281,5.56287,11000000.0
2007-06-12 08:28:00,5.56395,5.56431,5.56317,5.56366,8000000.0
2007-06-12 08:29:00,5.56454,5.56486,5.56349,5.56485,12000000.0
2007-06-12 08:30:00,5.56559,5.56577,5.56378,5.56378,11000000.0
2007-06-12 08:31:00,5.56454,5.56507,5.56416,5.56439,10000000.0
2007-06-12 08:32:00,5.56529,5.56556,5.56439,5.56556,13000000.0
2007-06-12 08:33:00,5.5646,5.56596,5.56432,5.56467,11000000.0
2007-06-12 08:34:00,5.56569,5.56595,5.56507,5.56509,17000000.0
2007-06-12 08:35:00,5.56573,5.56589,5.56478,5.56526,11000000.0
2007-06-12 08:36:00,5.56599,5.56621,5.56499,5.56621,10000000.0
2007-06-12 08:37:00,5.56666,5.56666,5.565,5.5658,9000000.0
2007-06-12 08:38:00,5.56639,5.56674,5.56512,5.56674,18000000.0
2007-06-12 08:39:00,5.56561,5.56605,5.56486,5.56605,8000000.0
2007-06-12 08:40:00,5.56581,5.56596,5.56437,5.5647,7000000.0
2007-06-12 08:41:00,5.56502,5.56693,5.56502,5.56693,16000000.0
2007-06-12 08:42:00,5.56603,5.56791,5.56603,5.56791,14000000.0
2007-06-12 08:43:00,5.56726,5.56834,5.56671,5.56834,12000000.0
2007-06-12 08:44:00,5.56819,5.56932,5.56788,5.5692,9000000.0
2007-06-12 08:45:00,5.56917,5.56934,5.56794,5.56851,18000000.0
2007-06-12 08:46:00,5.56881,5.56881,5.56738,5.5683,14000000.0
2007-06-12 08:47:00,5.56868,5.56903,5.56748,5.56791,18000000.0
2007-06-12 08:48:00,5.56777,5.56955,5.56777,5.56922,12000000.0
2007-06-12 08:49:00,5.57029,5.57034,5.56823,5.56823,14000000.0
2007-06-12 08:50:00,5.56943,5.56943,5.56801,5.56818,16000000.0
2007-06-12 08:51:00,5.56912,5.56912,5.56741,5.56902,21000000.0
2007-06-12 08:52:00,5.56881,5.5689,5.56741,5.5689,20000000.0
2007-06-12 08:53:00,5.56788,5.56866,5.56788,5.56847,7000000.0
2007-06-12 08:54:00,5.56883,5.56983,5.56859,5.56912,17000000.0
2007-06-12 08:55:00,5.5689,5.56963,5.56815,5.5695,12000000.0
2007-06-12 08:56:00,5.56801,5.56921,5.56737,5.56737,17000000.0
2007-06-12 08:57:00,5.56884,5.5689,5.56761,5.5689,16000000.0
2007-06-12 08:58:00,5.56806,5.56872,5.56741,5.56742,12000000.0
2007-06-12 08:59:00,5.56881,5.56902,5.56783,5.56786,13000000.0
2007-06-12 09:00:00,5.56856,5.56963,5.56742,5.56963,17000000.0
2007-06-12 09:01:00,5.56909,5.57004,5.56874,5.5696,13000000.0
2007-06-12 09:02:00,5.57003,5.57006,5.56921,5.5697,8000000.0
2007-06-12 09:03:00,5.56958,5.57013,5.56864,5.56884,16000000.0
2007-06-12 09:04:00,5.57071,5.57103,5.56996,5.57045,8000000.0
2007-06-12 09:05:00,5.5716,5.5716,5.56925,5.56997,11000000.0
2007-06-12 09:06:00,5.57092,5.57097,5.57018,5.57097,10000000.0
2007-06-12 09:07:00,5.57102,5.57119,5.56957,5.57114,10000000.0
2007-06-12 09:08:00,5.57071,5.57121,5.56979,5.57109,19000000.0
2007-06-12 09:09:00,5.56957,5.57097,5.56957,5.57039,16000000.0
2007-06-12 09:10:00,5.56974,5.57095,5.56946,5.57091,8000000.0
2007-06-12 09:11:00,5.56925,5.57071,5.56925,5.57011,11000000.0
2007-06-12 09:12:00,5.57007,5.57074,5.56915,5.57068,16000000.0
2007-06-12 09:13:00,5.57081,5.57081,5.5694,5.57045,15000000.0
2007-06-12 09:14:00,5.57044,5.57044,5.56893,5.56893,17000000.0
2007-06-12 09:15:00,5.56989,5.57018,5.56879,5.56972,12000000.0
2007-06-12 09:16:00,5.56977,5.56977,5.56815,5.56928,14000000.0
2007-06-12 09:17:00,5.56927,5.56982,5.56792,5.56982,14000000.0
2007-06-12 09:18:00,5.5695,5.57209,5.56889,5.57209,18000000.0
2007-06-12 09:19:00,5.57147,5.57147,5.56985,5.5707,14000000.0
2007-06-12 09:20:00,5.57157,5.57157,5.56996,5.57049,18000000.0
2007-06-12 09:21:00,5.57055,5.57121,5.56913,5.57069,17000000.0
2007-06-12 09:22:00,5.57043,5.57113,5.56932,5.57096,13000000.0
2007-06-12 09:23:00,5.57086,5.57086,5.56939,5.57068,12000000.0
2007-06-12 09:24:00,5.57007,5.57071,5.56934,5.5704,14000000.0
2007-06-12 09:25:00,5.57073,5.57082,5.57028,5.57082,9000000.0
2007-06-12 09:26:00,5.57069,5.57083,5.5696,5.57083,13000000.0
2007-06-12 09:27:00,5.57122,5.57125,5.57082,5.57087,13000000.0
2007-06-12 09:28:00,5.57114,5.57133,5.56974,5.57112,19000000.0
2007-06-12 09:29:00,5.5717,5.57177,5.57052,5.57052,14000000.0
2007-06-12 09:30:00,5.57115,5.57132,5.57047,5.57132,15000000.0
2007-06-12 09:31:00,5.57159,5.57164,5.56986,5.57078,11000000.0
2007-06-12 09:32:00,5.56974,5.5707,5.56925,5.5707,16000000.0
2007-06-12 09:33:00,5.57122,5.57122,5.56912,5.57028,9000000.0
2007-06-12 09:34:00,5.57036,5.57041,5.56884,5.57039,18000000.0
2007-06-12 09:35:00,5.57016,5.57016,5.56871,5.56995,14000000.0
2007-06-12 09:36:00,5.57036,5.57072,5.56914,5.57005,16000000.0
2007-06-12 09:37:00,5.57073,5.57098,5.57067,5.57071,20000000.0
2007-06-12 09:38:00,5.57039,5.57104,5.56919,5.56922,19000000.0
2007-06-12 09:39:00,5.56998,5.57073,5.56956,5.57014,16000000.0
2007-06-12 09:40:00,5.57117,5.57127,5.56973,5.57007,12000000.0
2007-06-12 09:41:00,5.57107,5.57132,5.5697,5.5711,18000000.0
2007-06-12 09:42:00,5.57146,5.57146,5.56959,5.56959,16000000.0
2007-06-12 09:43:00,5.57041,5.57126,5.5693,5.57032,15000000.0
2007-06-12 09:44:00,5.56934,5.57093,5.56904,5.5694,13000000.0
2007-06-12 09:45:00,5.57176,5.57186,5.56983,5.56983,13000000.0
2007-06-12 09:46:00,5.57083,5.57187,5.57011,5.57129,17000000.0
2007-06-12 09:47:00,5.57151,5.57158,5.57033,5.57087,13000000.0
2007-06-12 09:48:00,5.57199,5.57214,5.57071,5.57071,16000000.0
2007-06-12 09:49:00,5.57251,5.5727,5.5702,5.57181,17000000.0
2007-06-12 09:50:00,5.57223,5.57236,5.57012,5.57172,12000000.0
2007-06-12 09:51:00,5.57176,5.57177,5.57021,5.57048,16000000.0
2007-06-12 09:52:00,5.57192,5.57239,5.57059,5.57222,16000000.0
2007-06-12 09:53:00,5.5714,5.57205,5.57086,5.57195,15000000.0
2007-06-12 09:54:00,5.5727,5.57384,5.57187,5.57213,15000000.0
2007-06-12 09:55:00,5.57435,5.57435,5.57232,5.57377,15000000.0
2007-06-12 09:56:00,5.57378,5.57412,5.57246,5.57328,17000000.0
2007-06-12 09:57:00,5.57389,5.5741,5.57227,5.57365,12000000.0
2007-06-12 09:58:00,5.57425,5.57433,5.57251,5.57433,14000000.0
2007-06-12 09:59:00,5.57403,5.57403,5.57293,5.57358,10000000.0
2007-06-12 10:00:00,5.5732,5.57414,5.57291,5.57394,11000000.0
2007-06-12 10:01:00,5.57332,5.57462,5.57307,5.57311,24000000.0
2007-06-12 10:02:00,5.57395,5.57412,5.57295,5.57395,14000000.0
2007-06-12 10:03:00,5.57366,5.57486,5.57341,5.57407,16000000.0
2007-06-12 10:04:00,5.57399,5.57464,5.57361,5.57464,10000000.0
2007-06-12 10:05:00,5.57443,5.57443,5.5735,5.5741,10000000.0
2007-06-12 10:06:00,5.57408,5.57431,5.57326,5.57431,9000000.0
2007-06-12 10:07:00,5.57437,5.5748,5.57346,5.57474,11000000.0
2007-06-12 10:08:00,5.57442,5.57456,5.57318,5.57359,9000000.0
2007-06-12 10:09:00,5.5732,5.57378,5.57255,5.57312,11000000.0
2007-06-12 10:10:00,5.5733,5.57608,5.5733,5.57608,15000000.0
2007-06-12 10:11:00,5.57625,5.57625,5.57472,5.57625,16000000.0
2007-06-12 10:12:00,5.57611,5.57644,5.57524,5.57644,19000000.0
2007-06-12 10:13:00,5.5762,5.5762,5.57471,5.57551,9000000.0
2007-06-12 10:14:00,5.57506,5.57589,5.57438,5.57494,11000000.0
2007-06-12 10:15:00,5.5763,5.5763,5.57475,5.5759,8000000.0
2007-06-12 10:16:00,5.5763,5.57634,5.57488,5.57634,17000000.0
2007-06-12 10:17:00,5.57501,5.57626,5.57389,5.57504,16000000.0
2007-06-12 10:18:00,5.5752,5.57536,5.57337,5.57511,16000000.0
2007-06-12 10:19:00,5.57553,5.57565,5.57365,5.57365,17000000.0
2007-06-12 10:20:00,5.57386,5.57494,5.57372,5.57379,16000000.0
2007-06-12 10:21:00,5.57503,5.57503,5.57378,5.5749,7000000.0
2007-06-12 10:22:00,5.57431,5.57507,5.5739,5.57433,10000000.0
2007-06-12 10:23:00,5.57451,5.57451,5.57276,5.57338,14000000.0
2007-06-12 10:24:00,5.57313,5.5737,5.57242,5.5737,13000000.0
2007-06-12 10:25:00,5.57348,5.57368,5.57239,5.57368,12000000.0
2007-06-12 10:26:00,5.57414,5.57426,5.57271,5.57278,11000000.0
2007-06-12 10:27:00,5.57338,5.57338,5.57037,5.57252,13000000.0
2007-06-12 10:28:00,5.5718,5.57283,5.57048,5.57095,13000000.0
2007-06-12 10:29:00,5.57268,5.57332,5.57071,5.57179,11000000.0
2007-06-12 10:30:00,5.573,5.57346,5.57196,5.57346,9000000.0
2007-06-12 10:31:00,5.57368,5.57402,5.57291,5.57365,16000000.0
2007-06-12 10:32:00,5.57409,5.57456,5.57338,5.57454,9000000.0
2007-06-12 10:33:00,5.57471,5.57517,5.57315,5.57413,12000000.0
2007-06-12 10:34:00,5.57371,5.57574,5.57371,5.57574,11000000.0
2007-06-12 10:35:00,5.57599,5.57658,5.57442,5.57515,17000000.0
2007-06-12 10:36:00,5.57641,5.57658,5.57505,5.5761,10000000.0
2007-06-12 10:37:00,5.57547,5.57588,5.57363,5.57387,15000000.0
2007-06-12 10:38:00,5.57343,5.57501,5.57343,5.57501,17000000.0
2007-06-12 10:39:00,5.57533,5.57642,5.57424,5.5757,13000000.0
2007-06-12 10:40:00,5.5764,5.57655,5.57535,5.57587,10000000.0
2007-06-12 10:41:00,5.57534,5.5764,5.57508,5.5756,15000000.0
2007-06-12 10:42:00,5.57535,5.57631,5.57501,5.57608,12000000.0
2007-06-12 10:43:00,5.57614,5.57614,5.57554,5.57562,13000000.0
2007-06-12 10:44:00,5.57586,5.5763,5.5748,5.57517,12000000.0
2007-06-12 10:45:00,5.57478,5.57524,5.57279,5.57279,13000000.0
2007-06-12 10:46:00,5.57455,5.57473,5.57329,5.57433,13000000.0
2007-06-12 10:47:00,5.57501,5.57501,5.57327,5.57408,7000000.0
2007-06-12 10:48:00,5.57429,5.57451,5.57353,5.57353,12000000.0
2007-06-12 10:49:00,5.57441,5.57441,5.57287,5.57316,10000000.0
2007-06-12 10:50:00,5.57362,5.57463,5.57332,5.57448,14000000.0
2007-06-12 10:51:00,5.5751,5.5751,5.57316,5.57355,11000000.0
2007-06-12 10:52:00,5.57542,5.5759,5.57418,5.57511,20000000.0
2007-06-12 10:53:00,5.57558,5.57584,5.5746,5.5752,9000000.0
2007-06-12 10:54:00,5.57515,5.57544,5.57426,5.57484,18000000.0
2007-06-12 10:55:00,5.57537,5.57562,5.5743,5.5753,10000000.0
2007-06-12 10:56:00,5.57448,5.57526,5.57392,5.5748,11000000.0
2007-06-12 10:57:00,5.57545,5.57545,5.5737,5.57497,8000000.0
2007-06-12 10:58:00,5.57471,5.57516,5.57396,5.57448,10000000.0
2007-06-12 10:59:00,5.57479,5.57525,5.57454,5.57512,10000000.0
2007-06-12 11:00:00,5.57427,5.57563,5.57405,5.57476,15000000.0
2007-06-12 11:01:00,5.57504,5.57597,5.57493,5.5753,12000000.0
2007-06-12 11:02:00,5.57517,5.57608,5.57486,5.57572,8000000.0
2007-06-12 11:03:00,5.576,5.576,5.57493,5.57567,11000000.0
2007-06-12 11:04:00,5.57544,5.57574,5.57454,5.57506,15000000.0
2007-06-12 11:05:00,5.57549,5.57559,5.57407,5.57548,17000000.0
2007-06-12 11:06:00,5.57536,5.57536,5.57325,5.57461,12000000.0
2007-06-12 11:07:00,5.5755,5.57564,5.57357,5.57491,11000000.0
2007-06-12 11:08:00,5.57459,5.57459,5.57334,5.5741,22000000.0
2007-06-12 11:09:00,5.57294,5.57406,5.57294,5.57406,9000000.0
2007-06-12 11:10:00,5.57357,5.57379,5.5725,5.5733,16000000.0
2007-06-12 11:11:00,5.57472,5.57512,5.5739,5.57453,7000000.0
2007-06-12 11:12:00,5.57554,5.57554,5.57384,5.57422,15000000.0
2007-06-12 11:13:00,5.57347,5.57529,5.57347,5.57529,11000000.0
2007-06-12 11:14:00,5.57457,5.57506,5.57337,5.57397,18000000.0
2007-06-12 11:15:00,5.57437,5.57574,5.57437,5.57574,11000000.0
2007-06-12 11:16:00,5.57595,5.57664,5.57515,5.57571,13000000.0
2007-06-12 11:17:00,5.57632,5.57663,5.57537,5.57663,13000000.0
2007-06-12 11:18:00,5.57722,5.57722,5.57592,5.57683,9000000.0
2007-06-12 11:19:00,5.57681,5.57681,5.57515,5.57638,17000000.0
2007-06-12 11:20:00,5.57611,5.57684,5.57523,5.57654,14000000.0
2007-06-12 11:21:00,5.57628,5.57795,5.57628,5.57713,14000000.0
2007-06-12 11:22:00,5.57718,5.57718,5.57519,5.57647,22000000.0
2007-06-12 11:23:00,5.57581,5.5763,5.57531,5.5763,8000000.0
2007-06-12 11:24:00,5.57548,5.57674,5.57506,5.57639,18000000.0
2007-06-12 11:25:00,5.57506,5.5768,5.57506,5.5768,9000000.0
2007-06-12 11:26:00,5.57498,5.57621,5.57498,5.5762,15000000.0
2007-06-12 11:27:00,5.57606,5.57606,5.57488,5.57559,10000000.0
2007-06-12 11:28:00,5.57624,5.57639,5.57485,5.57538,13000000.0
2007-06-12 11:29:00,5.57469,5.57572,5.57408,5.57464,17000000.0
2007-06-12 11:30:00,5.57576,5.57619,5.57483,5.57607,13000000.0
2007-06-12 11:31:00,5.57538,5.57649,5.57514,5.5764,12000000.0
2007-06-12 11:32:00,5.57596,5.57667,5.57516,5.57612,20000000.0
2007-06-12 11:33:00,5.57601,5.57627,5.57547,5.57627,16000000.0
2007-06-12 11:34:00,5.57647,5.57647,5.57508,5.57617,13000000.0
2007-06-12 11:35:00,5.57588,5.57639,5.57434,5.57554,14000000.0
2007-06-12 11:36:00,5.5747,5.57536,5.57453,5.5747,11000000.0
2007-06-12 11:37:00,5.57464,5.57553,5.57423,5.57543,16000000.0
2007-06-12 11:38:00,5.57491,5.57541,5.57434,5.57486,8000000.0
2007-06-12 11:39:00,5.57479,5.57508,5.57391,5.57466,11000000.0
2007-06-12 11:40:00,5.57377,5.57428,5.57304,5.57386,12000000.0
2007-06-12 11:41:00,5.57392,5.57392,5.57231,5.57362,10000000.0
2007-06-12 11:42:00,5.57247,5.57379,5.57206,5.57267,10000000.0
2007-06-12 11:43:00,5.57388,5.57402,5.57227,5.57295,17000000.0
2007-06-12 11:44:00,5.57336,5.57354,5.57229,5.57344,15000000.0
2007-06-12 11:45:00,5.57357,5.57398,5.57272,5.57398,16000000.0
2007-06-12 11:46:00,5.57391,5.57391,5.57259,5.57371,7000000.0
2007-06-12 11:47:00,5.57392,5.57392,5.57275,5.57324,16000000.0
2007-06-12 11:48:00,5.57392,5.57409,5.57305,5.57345,13000000.0
2007-06-12 11:49:00,5.57412,5.57441,5.57319,5.57319,10000000.0
2007-06-12 11:50:00,5.57396,5.57412,5.57296,5.57402,12000000.0
2007-06-12 11:51:00,5.57333,5.57411,5.57297,5.57318,14000000.0
2007-06-12 11:52:00,5.57411,5.57449,5.57327,5.57344,18000000.0
2007-06-12 11:53:00,5.57282,5.57445,5.57282,5.57401,16000000.0
2007-06-12 11:54:00,5.57443,5.57446,5.57419,5.57427,8000000.0
2007-06-12 11:55:00,5.57348,5.57423,5.57316,5.57423,8000000.0
2007-06-12 11:56:00,5.57349,5.57495,5.57326,5.57495,8000000.0
2007-06-12 11:57:00,5.57432,5.57432,5.5733,5.57419,11000000.0
2007-06-12 11:58:00,5.5745,5.57452,5.57306,5.57334,14000000.0
2007-06-12 11:59:00,5.57458,5.57458,5.57323,5.57368,11000000.0
2007-06-12 12:00:00,5.57369,5.57467,5.573,5.57467,15000000.0
2007-06-12 12:01:00,5.57436,5.57436,5.57308,5.57406,13000000.0
2007-06-12 12:02:00,5.57417,5.57459,5.57411,5.57454,15000000.0
2007-06-12 12:03:00,5.57416,5.57442,5.57328,5.57442,11000000.0
2007-06-12 12:04:00,5.57454,5.57454,5.57321,5.57368,9000000.0
2007-06-12 12:05:00,5.57437,5.57437,5.57305,5.57428,9000000.0
2007-06-12 12:06:00,5.57432,5.57454,5.57308,5.57424,15000000.0
2007-06-12 12:07:00,5.57379,5.57405,5.57295,5.57377,11000000.0
2007-06-12 12:08:00,5.57413,5.5744,5.57273,5.57321,8000000.0
2007-06-12 12:09:00,5.57346,5.5747,5.57307,5.57392,18000000.0
2007-06-12 12:10:00,5.57381,5.57446,5.57294,5.57439,14000000.0
2007-06-12 12:11:00,5.57458,5.57477,5.57305,5.57452,9000000.0
2007-06-12 12:12:00,5.57317,5.57527,5.57317,5.57415,18000000.0
2007-06-12 12:13:00,5.57578,5.57578,5.57404,5.57571,12000000.0
2007-06-12 12:14:00,5.57533,5.57553,5.57434,5.57504,10000000.0
2007-06-12 12:15:00,5.57603,5.57603,5.57376,5.57392,8000000.0
2007-06-12 12:16:00,5.57455,5.57493,5.57385,5.57487,14000000.0
2007-06-12 12:17:00,5.57434,5.57538,5.57386,5.57531,13000000.0
2007-06-12 12:18:00,5.57529,5.57546,5.574,5.57479,10000000.0
2007-06-12 12:19:00,5.57633,5.57633,5.57448,5.57595,11000000.0
2007-06-12 12:20:00,5.57457,5.57566,5.57428,5.57476,8000000.0
2007-06-12 12:21:00,5.57612,5.57651,5.57504,5.57651,20000000.0
2007-06-12 12:22:00,5.57696,5.5771,5.57415,5.57647,14000000.0
2007-06-12 12:23:00,5.57705,5.57787,5.57636,5.57752,11000000.0
2007-06-12 12:24:00,5.57737,5.57746,5.57598,5.57738,17000000.0
2007-06-12 12:25:00,5.57622,5.57719,5.57554,5.5771,12000000.0
2007-06-12 12:26:00,5.57568,5.57671,5.57547,5.57671,7000000.0
2007-06-12 12:27:00,5.57686,5.57686,5.57569,5.57646,7000000.0
2007-06-12 12:28:00,5.57699,5.57699,5.57622,5.57622,19000000.0
2007-06-12 12:29:00,5.57653,5.57711,5.57511,5.5767,12000000.0
2007-06-12 12:30:00,5.57662,5.57662,5.57488,5.57624,10000000.0
2007-06-12 12:31:00,5.57625,5.57695,5.57532,5.57685,12000000.0
2007-06-12 12:32:00,5.57598,5.57721,5.57554,5.57651,12000000.0
2007-06-12 12:33:00,5.57747,5.57767,5.57654,5.57654,15000000.0
2007-06-12 12:34:00,5.57791,5.57817,5.57621,5.57771,12000000.0
2007-06-12 12:35:00,5.5779,5.5779,5.57624,5.57714,12000000.0
2007-06-12 12:36:00,5.57739,5.57778,5.57591,5.5763,15000000.0
2007-06-12 12:37:00,5.57589,5.57731,5.57551,5.57724,8000000.0
2007-06-12 12:38:00,5.57562,5.5774,5.57562,5.57646,15000000.0
2007-06-12 12:39:00,5.57665,5.57755,5.57595,5.57755,14000000.0
2007-06-12 12:40:00,5.57646,5.57778,5.57569,5.57778,18000000.0
2007-06-12 12:41:00,5.57755,5.57755,5.57526,5.57529,11000000.0
2007-06-12 12:42:00,5.57732,5.57732,5.5749,5.57567,17000000.0
2007-06-12 12:43:00,5.57647,5.57666,5.57533,5.57628,11000000.0
2007-06-12 12:44:00,5.57537,5.5761,5.57412,5.57559,13000000.0
2007-06-12 12:45:00,5.57509,5.5758,5.5748,5.5757,10000000.0
2007-06-12 12:46:00,5.57585,5.57585,5.57459,5.57558,20000000.0
2007-06-12 12:47:00,5.57578,5.57581,5.57376,5.57446,10000000.0
2007-06-12 12:48:00,5.57418,5.57434,5.57316,5.57433,10000000.0
2007-06-12 12:49:00,5.57466,5.57467,5.57334,5.57354,15000000.0
2007-06-12 12:50:00,5.57456,5.57487,5.57278,5.57426,14000000.0
2007-06-12 12:51:00,5.5742,5.5743,5.57295,5.5743,14000000.0
2007-06-12 12:52:00,5.57475,5.57511,5.5734,5.57511,9000000.0
2007-06-12 12:53:00,5.57417,5.57524,5.57361,5.57524,9000000.0
2007-06-12 12:54:00,5.57384,5.57509,5.57359,5.57454,20000000.0
2007-06-12 12:55:00,5.57495,5.57495,5.57363,5.57435,12000000.0
2007-06-12 12:56:00,5.57362,5.57502,5.57361,5.57502,7000000.0
2007-06-12 12:57:00,5.57428,5.57516,5.57383,5.57416,13000000.0
2007-06-12 12:58:00,5.57486,5.57598,5.57372,5.57478,16000000.0
2007-06-12 12:59:00,5.57516,5.57582,5.57405,5.5755,14000000.0
2007-06-12 13:00:00,5.57486,5.57519,5.57331,5.57519,12000000.0
2007-06-12 13:01:00,5.57539,5.5759,5.57481,5.57586,17000000.0
2007-06-12 13:02:00,5.57585,5.57585,5.57389,5.5756,10000000.0
2007-06-12 13:03:00,5.57425,5.57523,5.5735,5.57417,22000000.0
2007-06-12 13:04:00,5.57526,5.57554,5.57407,5.57554,20000000.0
2007-06-12 13:05:00,5.57501,5.57633,5.57492,5.57496,14000000.0
2007-06-12 13:06:00,5.57516,5.57642,5.57461,5.57575,17000000.0
2007-06-12 13:07:00,5.57584,5.57584,5.57475,5.5757,22000000.0
2007-06-12 13:08:00,5.57642,5.57649,5.57519,5.57519,12000000.0
2007-06-12 13:09:00,5.57538,5.57623,5.57504,5.57623,12000000.0
2007-06-12 13:10:00,5.57626,5.57716,5.57538,5.57642,20000000.0
2007-06-12 13:11:00,5.57717,5.57759,5.57596,5.5772,12000000.0
2007-06-12 13:12:00,5.5776,5.57783,5.5759,5.57783,16000000.0
2007-06-12 13:13:00,5.57693,5.57751,5.57611,5.57709,14000000.0
2007-06-12 13:14:00,5.57774,5.57774,5.57556,5.57669,17000000.0
2007-06-12 13:15:00,5.5768,5.57686,5.57633,5.57633,7000000.0
2007-06-12 13:16:00,5.57626,5.5773,5.57593,5.57627,9000000.0
2007-06-12 13:17:00,5.57672,5.57819,5.57598,5.57789,15000000.0
2007-06-12 13:18:00,5.5778,5.57829,5.57698,5.57763,17000000.0
2007-06-12 13:19:00,5.57758,5.57861,5.57672,5.57807,15000000.0
2007-06-12 13:20:00,5.57689,5.57809,5.57682,5.57762,12000000.0
2007-06-12 13:21:00,5.57885,5.57902,5.57731,5.57872,24000000.0
2007-06-12 13:22:00,5.58003,5.58003,5.578,5.5795,12000000.0
2007-06-12 13:23:00,5.57969,5.57969,5.57701,5.57738,12000000.0
2007-06-12 13:24:00,5.57792,5.57798,5.57666,5.57722,18000000.0
2007-06-12 13:25:00,5.57822,5.57861,5.57653,5.57665,12000000.0
2007-06-12 13:26:00,5.57821,5.57821,5.57664,5.57803,12000000.0
2007-06-12 13:27:00,5.57725,5.57746,5.57652,5.57709,9000000.0
2007-06-12 13:28:00,5.57831,5.57837,5.57666,5.57733,15000000.0
2007-06-12 13:29:00,5.57855,5.57936,5.57776,5.5793,14000000.0
2007-06-12 13:30:00,5.57819,5.57869,5.57738,5.57854,11000000.0
2007-06-12 13:31:00,5.57805,5.57872,5.57696,5.5778,11000000.0
2007-06-12 13:32:00,5.5782,5.5782,5.5761,5.57676,8000000.0
2007-06-12 13:33:00,5.57652,5.57766,5.57645,5.57645,14000000.0
2007-06-12 13:34:00,5.57724,5.57724,5.57593,5.57608,11000000.0
2007-06-12 13:35:00,5.57559,5.57719,5.57559,5.57688,16000000.0
2007-06-12 13:36:00,5.57554,5.57705,5.57554,5.57705,8000000.0
2007-06-12 13:37:00,5.57715,5.57715,5.57568,5.57656,17000000.0
2007-06-12 13:38:00,5.57714,5.57868,5.57679,5.57691,14000000.0
2007-06-12 13:39:00,5.57751,5.57836,5.57704,5.57835,10000000.0
2007-06-12 13:40:00,5.57784,5.57829,5.57735,5.57829,8000000.0
2007-06-12 13:41:00,5.57816,5.57816,5.57668,5.57668,11000000.0
2007-06-12 13:42:00,5.57759,5.57794,5.57605,5.57737,14000000.0
2007-06-12 13:43:00,5.57712,5.57762,5.57616,5.57762,11000000.0
2007-06-12 13:44:00,5.57697,5.57839,5.57651,5.57715,11000000.0
2007-06-12 13:45:00,5.57764,5.57799,5.57649,5.57779,14000000.0
2007-06-12 13:46:00,5.5775,5.57781,5.57627,5.57654,11000000.0
2007-06-12 13:47:00,5.57605,5.57717,5.57576,5.57682,13000000.0
2007-06-12 13:48:00,5.5777,5.57786,5.57655,5.57673,14000000.0
2007-06-12 13:49:00,5.57711,5.57846,5.57711,5.57827,12000000.0
2007-06-12 13:50:00,5.57825,5.57825,5.5768,5.57736,16000000.0
2007-06-12 13:51:00,5.57671,5.57798,5.57671,5.57723,14000000.0
2007-06-12 13:52:00,5.57706,5.57823,5.57697,5.57745,10000000.0
2007-06-12 13:53:00,5.57751,5.57829,5.57684,5.57829,10000000.0
2007-06-12 13:54:00,5.57839,5.57847,5.57706,5.57706,8000000.0
2007-06-12 13:55:00,5.57824,5.5784,5.57704,5.5778,13000000.0
2007-06-12 13:56:00,5.57838,5.57838,5.57681,5.5773,17000000.0
2007-06-12 13:57:00,5.57774,5.57777,5.57658,5.57767,13000000.0
2007-06-12 13:58:00,5.57727,5.57754,5.57511,5.57511,7000000.0
2007-06-12 13:59:00,5.57621,5.57664,5.57512,5.57549,9000000.0
2007-06-12 14:00:00,5.5755,5.57628,5.57499,5.57628,7000000.0
2007-06-12 14:01:00,5.57565,5.57565,5.57472,5.57502,11000000.0
2007-06-12 14:02:00,5.57501,5.57531,5.5737,5.57415,19000000.0
2007-06-12 14:03:00,5.57409,5.57551,5.57343,5.57551,13000000.0
2007-06-12 14:04:00,5.57506,5.57519,5.57346,5.57519,22000000.0
2007-06-12 14:05:00,5.57498,5.575,5.57369,5.57369,17000000.0
2007-06-12 14:06:00,5.57436,5.57452,5.57347,5.57351,11000000.0
2007-06-12 14:07:00,5.57293,5.57369,5.57239,5.57308,9000000.0
2007-06-12 14:08:00,5.57399,5.57454,5.57332,5.57403,11000000.0
2007-06-12 14:09:00,5.57501,5.57501,5.57349,5.574,12000000.0
2007-06-12 14:10:00,5.57479,5.57482,5.57358,5.57421,13000000.0
2007-06-12 14:11:00,5.57504,5.57514,5.57316,5.57425,14000000.0
2007-06-12 14:12:00,5.57433,5.57484,5.57406,5.57458,11000000.0
2007-06-12 14:13:00,5.57358,5.57486,5.5734,5.57434,11000000.0
2007-06-12 14:14:00,5.57519,5.57519,5.57405,5.57516,7000000.0
2007-06-12 14:15:00,5.57569,5.57578,5.57397,5.57562,14000000.0
2007-06-12 14:16:00,5.57443,5.57531,5.57367,5.57487,13000000.0
2007-06-12 14:17:00,5.57502,5.57529,5.5743,5.5743,22000000.0
2007-06-12 14:18:00,5.57503,5.57551,5.57374,5.57374,15000000.0
2007-06-12 14:19:00,5.57412,5.57488,5.57355,5.57482,12000000.0
2007-06-12 14:20:00,5.57444,5.57526,5.57375,5.57395,7000000.0
2007-06-12 14:21:00,5.57517,5.57517,5.57373,5.57473,13000000.0
2007-06-12 14:22:00,5.57462,5.57483,5.57369,5.5737,8000000.0
2007-06-12 14:23:00,5.57456,5.57495,5.57383,5.57393,11000000.0
2007-06-12 14:24:00,5.57569,5.57579,5.57422,5.57487,13000000.0
2007-06-12 14:25:00,5.57559,5.57559,5.57418,5.57498,15000000.0
2007-06-12 14:26:00,5.57441,5.57578,5.57388,5.57578,8000000.0
2007-06-12 14:27:00,5.57604,5.57634,5.57506,5.57627,10000000.0
2007-06-12 14:28:00,5.57606,5.57609,5.57444,5.57604,11000000.0
2007-06-12 14:29:00,5.57488,5.57584,5.57472,5.57516,21000000.0
2007-06-12 14:30:00,5.57582,5.57586,5.57472,5.57514,11000000.0
2007-06-12 14:31:00,5.57506,5.57594,5.57438,5.5757,17000000.0
2007-06-12 14:32:00,5.57614,5.57614,5.57447,5.57592,15000000.0
2007-06-12 14:33:00,5.57521,5.57686,5.57506,5.57686,8000000.0
2007-06-12 14:34:00,5.57542,5.57651,5.57535,5.57601,9000000.0
2007-06-12 14:35:00,5.57632,5.57655,5.57574,5.57607,11000000.0
2007-06-12 14:36:00,5.57707,5.57745,5.57577,5.57745,15000000.0
2007-06-12 14:37:00,5.57779,5.57798,5.57665,5.57753,8000000.0
2007-06-12 14:38:00,5.57677,5.57761,5.57623,5.57713,10000000.0
2007-06-12 14:39:00,5.57689,5.57721,5.57507,5.57651,19000000.0
2007-06-12 14:40:00,5.57712,5.57721,5.57555,5.5761,15000000.0
2007-06-12 14:41:00,5.57663,5.57763,5.57587,5.57743,15000000.0
2007-06-12 14:42:00,5.57823,5.57846,5.57713,5.57758,17000000.0
2007-06-12 14:43:00,5.5783,5.5786,5.57738,5.57759,15000000.0
2007-06-12 14:44:00,5.57817,5.5782,5.57686,5.57773,15000000.0
2007-06-12 14:45:00,5.57816,5.57816,5.5766,5.57752,9000000.0
2007-06-12 14:46:00,5.57755,5.57762,5.57603,5.57603,11000000.0
2007-06-12 14:47:00,5.57695,5.57754,5.57562,5.57584,12000000.0
2007-06-12 14:48:00,5.57767,5.57767,5.57625,5.57722,12000000.0
2007-06-12 14:49:00,5.5774,5.5774,5.57592,5.57648,12000000.0
2007-06-12 14:50:00,5.57669,5.57806,5.57573,5.57742,15000000.0
2007-06-12 14:51:00,5.57729,5.57757,5.57656,5.57721,10000000.0
2007-06-12 14:52:00,5.57802,5.57802,5.57613,5.57613,13000000.0
2007-06-12 14:53:00,5.57714,5.57835,5.57649,5.578,13000000.0
2007-06-12 14:54:00,5.57868,5.57916,5.57762,5.57904,9000000.0
2007-06-12 14:55:00,5.57886,5.5791,5.57786,5.57821,16000000.0
2007-06-12 14:56:00,5.57813,5.57865,5.57688,5.5785,15000000.0
2007-06-12 14:57:00,5.5782,5.57857,5.57736,5.57838,15000000.0
2007-06-12 14:58:00,5.57773,5.57864,5.57765,5.57781,11000000.0
2007-06-12 14:59:00,5.57885,5.57885,5.57714,5.57812,14000000.0
2007-06-12 15:00:00,5.57811,5.57906,5.57652,5.57869,18000000.0
2007-06-12 15:01:00,5.57869,5.57869,5.57696,5.57811,12000000.0
2007-06-12 15:02:00,5.57727,5.57838,5.57699,5.57838,7000000.0
2007-06-12 15:03:00,5.57851,5.5787,5.57676,5.5787,18000000.0
2007-06-12 15:04:00,5.5787,5.57896,5.57715,5.57715,21000000.0
2007-06-12 15:05:00,5.57869,5.57877,5.57743,5.57826,13000000.0
2007-06-12 15:06:00,5.57829,5.57852,5.57713,5.57804,14000000.0
2007-06-12 15:07:00,5.57716,5.57846,5.57694,5.57846,22000000.0
2007-06-12 15:08:00,5.57823,5.57833,5.57769,5.57807,10000000.0
2007-06-12 15:09:00,5.57846,5.57855,5.57785,5.57855,9000000.0
2007-06-12 15:10:00,5.57754,5.57898,5.57754,5.5787,14000000.0
2007-06-12 15:11:00,5.57854,5.57897,5.57756,5.57836,12000000.0
2007-06-12 15:12:00,5.57792,5.57847,5.57727,5.57807,13000000.0
2007-06-12 15:13:00,5.57768,5.57893,5.57768,5.57876,12000000.0
2007-06-12 15:14:00,5.57853,5.57853,5.57706,5.57706,10000000.0
2007-06-12 15:15:00,5.57819,5.57845,5.57678,5.57761,16000000.0
2007-06-12 15:16:00,5.57788,5.57851,5.57688,5.57851,15000000.0
2007-06-12 15:17:00,5.57696,5.57824,5.57696,5.57706,14000000.0
2007-06-12 15:18:00,5.57822,5.57924,5.57695,5.57776,12000000.0
2007-06-12 15:19:00,5.58015,5.58069,5.57841,5.58012,11000000.0
2007-06-12 15:20:00,5.58112,5.58125,5.58001,5.581,14000000.0
2007-06-12 15:21:00,5.58065,5.58065,5.57898,5.57898,14000000.0
2007-06-12 15:22:00,5.58081,5.58183,5.57978,5.58183,10000000.0
2007-06-12 15:23:00,5.58103,5.58237,5.58068,5.5814,11000000.0
2007-06-12 15:24:00,5.58247,5.58349,5.58108,5.58349,10000000.0
2007-06-12 15:25:00,5.58345,5.58345,5.581,5.58328,16000000.0
2007-06-12 15:26:00,5.58206,5.58247,5.58131,5.58197,15000000.0
2007-06-12 15:27:00,5.58226,5.58226,5.58113,5.58165,10000000.0
2007-06-12 15:28:00,5.58197,5.58203,5.58072,5.58181,11000000.0
2007-06-12 15:29:00,5.58208,5.58216,5.58065,5.58075,19000000.0
2007-06-12 15:30:00,5.58266,5.58291,5.5814,5.58192,10000000.0
2007-06-12 15:31:00,5.58297,5.58358,5.58204,5.58358,14000000.0
2007-06-12 15:32:00,5.58358,5.58372,5.58225,5.58266,12000000.0
2007-06-12 15:33:00,5.58339,5.58357,5.5815,5.58268,20000000.0
2007-06-12 15:34:00,5.58291,5.58326,5.58136,5.58173,12000000.0
2007-06-12 15:35:00,5.58165,5.58231,5.58053,5.58054,12000000.0
2007-06-12 15:36:00,5.58177,5.58197,5.58114,5.58151,10000000.0
2007-06-12 15:37:00,5.58157,5.58188,5.58022,5.58188,10000000.0
2007-06-12 15:38:00,5.58123,5.58242,5.58059,5.58242,13000000.0
2007-06-12 15:39:00,5.58203,5.58271,5.58113,5.58259,7000000.0
2007-06-12 15:40:00,5.5826,5.5826,5.5815,5.5826,10000000.0
2007-06-12 15:41:00,5.58187,5.58233,5.58123,5.58233,9000000.0
2007-06-12 15:42:00,5.5824,5.5824,5.58145,5.58239,13000000.0
2007-06-12 15:43:00,5.58225,5.58225,5.58048,5.58133,16000000.0
2007-06-12 15:44:00,5.5817,5.58224,5.58002,5.58137,14000000.0
2007-06-12 15:45:00,5.5816,5.58219,5.58015,5.58219,15000000.0
2007-06-12 15:46:00,5.58132,5.58191,5.58077,5.58191,13000000.0
2007-06-12 15:47:00,5.58232,5.5827,5.58122,5.58225,9000000.0
2007-06-12 15:48:00,5.58267,5.58279,5.58129,5.58237,21000000.0
2007-06-12 15:49:00,5.58321,5.58321,5.58185,5.58207,23000000.0
2007-06-12 15:50:00,5.58334,5.58372,5.58206,5.58322,12000000.0
2007-06-12 15:51:00,5.58325,5.58366,5.58178,5.58366,19000000.0
2007-06-12 15:52:00,5.58303,5.58394,5.58212,5.58379,15000000.0
2007-06-12 15:53:00,5.58405,5.5843,5.58264,5.5843,14000000.0
2007-06-12 15:54:00,5.58329,5.5837,5.58231,5.58309,15000000.0
2007-06-12 15:55:00,5.5841,5.5846,5.58302,5.58436,12000000.0
2007-06-12 15:56:00,5.58327,5.58465,5.58312,5.58455,18000000.0
2007-06-12 15:57:00,5.58434,5.58608,5.58369,5.58608,10000000.0
2007-06-12 15:58:00,5.58454,5.58642,5.58396,5.58563,22000000.0
2007-06-12 15:59:00,5.58409,5.5857,5.58409,5.5857,12000000.0
2007-06-12 16:00:00,5.5861,5.58726,5.58531,5.58666,12000000.0
2007-06-12 16:01:00,5.58669,5.58716,5.58557,5.58697,12000000.0
2007-06-12 16:02:00,5.58537,5.58708,5.58537,5.58654,13000000.0
2007-06-12 16:03:00,5.58633,5.58644,5.58464,5.58644,13000000.0
2007-06-12 16:04:00,5.58508,5.58616,5.58448,5.58616,11000000.0
2007-06-12 16:05:00,5.58452,5.58636,5.58452,5.58636,9000000.0
2007-06-12 16:06:00,5.58628,5.58651,5.58499,5.58525,14000000.0
2007-06-12 16:07:00,5.58633,5.58719,5.58503,5.58694,15000000.0
2007-06-12 16:08:00,5.58671,5.58725,5.58477,5.58525,15000000.0
2007-06-12 16:09:00,5.58584,5.5863,5.58494,5.5862,17000000.0
2007-06-12 16:10:00,5.5852,5.58601,5.58481,5.58521,14000000.0
2007-06-12 16:11:00,5.58491,5.58612,5.58491,5.58612,9000000.0
2007-06-12 16:12:00,5.58476,5.58605,5.58415,5.58596,15000000.0
2007-06-12 16:13:00,5.58523,5.5863,5.58424,5.58548,14000000.0
2007-06-12 16:14:00,5.58603,5.5868,5.58503,5.58679,12000000.0
2007-06-12 16:15:00,5.58566,5.58651,5.58506,5.58618,14000000.0
2007-06-12 16:16:00,5.58658,5.58698,5.58555,5.58693,13000000.0
2007-06-12 16:17:00,5.58694,5.58694,5.58505,5.58657,18000000.0
2007-06-12 16:18:00,5.5864,5.58643,5.58527,5.58544,13000000.0
2007-06-12 16:19:00,5.5856,5.58668,5.58553,5.58668,8000000.0
2007-06-12 16:20:00,5.58538,5.58649,5.58475,5.5864,13000000.0
2007-06-12 16:21:00,5.58677,5.58677,5.58553,5.58633,12000000.0
2007-06-12 16:22:00,5.58666,5.58666,5.58506,5.58552,11000000.0
2007-06-12 16:23:00,5.58613,5.5868,5.58506,5.5868,14000000.0
2007-06-12 16:24:00,5.58707,5.58707,5.58484,5.58651,15000000.0
2007-06-12 16:25:00,5.58631,5.5864,5.5855,5.5864,11000000.0
2007-06-12 16:26:00,5.58517,5.58637,5.58486,5.58637,8000000.0
2007-06-12 16:27:00,5.58612,5.58723,5.58559,5.58617,10000000.0
2007-06-12 16:28:00,5.58577,5.58834,5.58577,5.58649,15000000.0
2007-06-12 16:29:00,5.58855,5.58855,5.58678,5.5871,7000000.0
2007-06-12 16:30:00,5.58816,5.58816,5.58618,5.58748,16000000.0
2007-06-12 16:31:00,5.58728,5.58728,5.58632,5.58684,14000000.0
2007-06-12 16:32:00,5.58749,5.58749,5.58583,5.5867,7000000.0
2007-06-12 16:33:00,5.58712,5.58712,5.58554,5.58674,8000000.0
2007-06-12 16:34:00,5.58622,5.58646,5.58519,5.58646,8000000.0
2007-06-12 16:35:00,5.58649,5.58651,5.5856,5.5861,9000000.0
2007-06-12 16:36:00,5.58681,5.58681,5.58569,5.5867,13000000.0
2007-06-12 16:37:00,5.58668,5.58668,5.5842,5.58497,18000000.0
2007-06-12 16:38:00,5.58487,5.58543,5.58337,5.58532,18000000.0
2007-06-12 16:39:00,5.58538,5.58585,5.58426,5.5847,20000000.0
2007-06-12 16:40:00,5.58567,5.58567,5.58328,5.58343,13000000.0
2007-06-12 16:41:00,5.5844,5.58459,5.58253,5.58459,20000000.0
2007-06-12 16:42:00,5.58457,5.58459,5.5832,5.58441,18000000.0
2007-06-12 16:43:00,5.58426,5.5847,5.58255,5.58255,15000000.0
2007-06-12 16:44:00,5.58432,5.58462,5.58333,5.58415,20000000.0
2007-06-12 16:45:00,5.58358,5.58395,5.5824,5.58388,13000000.0
2007-06-12 16:46:00,5.58318,5.58435,5.58285,5.58397,15000000.0
2007-06-12 16:47:00,5.58321,5.58358,5.58255,5.58276,8000000.0
2007-06-12 16:48:00,5.58309,5.58438,5.58279,5.58423,11000000.0
2007-06-12 16:49:00,5.58413,5.58425,5.58274,5.58425,12000000.0
2007-06-12 16:50:00,5.58315,5.58384,5.58255,5.58356,15000000.0
2007-06-12 16:51:00,5.58426,5.58426,5.5824,5.5824,18000000.0
2007-06-12 16:52:00,5.58401,5.58401,5.58274,5.58282,14000000.0
2007-06-12 16:53:00,5.58371,5.58372,5.58269,5.58312,8000000.0
2007-06-12 16:54:00,5.58385,5.58422,5.583,5.58414,11000000.0
2007-06-12 16:55:00,5.58405,5.58405,5.58225,5.58324,12000000.0
2007-06-12 16:56:00,5.58424,5.58424,5.5832,5.58411,10000000.0
2007-06-12 16:57:00,5.58411,5.58503,5.58359,5.58503,8000000.0
2007-06-12 16:58:00,5.58498,5.58625,5.58427,5.58625,9000000.0
2007-06-12 16:59:00,5.58698,5.5873,5.58584,5.5872,13000000.0
2007-06-12 17:00:00,5.5877,5.5877,5.58644,5.58712,11000000.0
2007-06-12 17:01:00,5.58664,5.58712,5.5853,5.58712,12000000.0
2007-06-12 17:02:00,5.58681,5.58718,5.5861,5.58701,10000000.0
2007-06-12 17:03:00,5.58606,5.58765,5.58606,5.58735,16000000.0
2007-06-12 17:04:00,5.58746,5.58757,5.58649,5.58756,13000000.0
2007-06-12 17:05:00,5.58649,5.58731,5.58543,5.58616,16000000.0
2007-06-12 17:06:00,5.58663,5.58682,5.5854,5.58682,12000000.0
2007-06-12 17:07:00,5.58668,5.58668,5.58532,5.58558,8000000.0
2007-06-12 17:08:00,5.58506,5.5864,5.58484,5.58484,21000000.0
2007-06-12 17:09:00,5.5865,5.58721,5.58532,5.58721,16000000.0
2007-06-12 17:10:00,5.58725,5.58725,5.58529,5.58708,11000000.0
2007-06-12 17:11:00,5.5868,5.58689,5.58543,5.58689,11000000.0
2007-06-12 17:12:00,5.58701,5.58717,5.58616,5.58689,9000000.0
2007-06-12 17:13:00,5.58658,5.58658,5.58587,5.58641,9000000.0
2007-06-12 17:14:00,5.58493,5.58618,5.58485,5.58508,17000000.0
2007-06-12 17:15:00,5.58632,5.58633,5.58497,5.58621,11000000.0
2007-06-12 17:16:00,5.58529,5.58631,5.5851,5.58562,15000000.0
2007-06-12 17:17:00,5.58668,5.58691,5.58529,5.58691,13000000.0
2007-06-12 17:18:00,5.58697,5.58702,5.58555,5.58638,15000000.0
2007-06-12 17:19:00,5.58626,5.58663,5.58491,5.58597,17000000.0
2007-06-12 17:20:00,5.58575,5.58625,5.58543,5.58606,12000000.0
2007-06-12 17:21:00,5.58584,5.58584,5.58451,5.58553,7000000.0
2007-06-12 17:22:00,5.58532,5.58532,5.58364,5.5844,14000000.0
2007-06-12 17:23:00,5.58408,5.58466,5.58321,5.58466,13000000.0
2007-06-12 17:24:00,5.58492,5.58497,5.58375,5.58468,9000000.0
2007-06-12 17:25:00,5.58521,5.58553,5.5843,5.58535,11000000.0
2007-06-12 17:26:00,5.58524,5.58651,5.58484,5.58651,16000000.0
2007-06-12 17:27:00,5.58651,5.58669,5.58574,5.58647,9000000.0
2007-06-12 17:28:00,5.58662,5.58662,5.58505,5.58519,15000000.0
2007-06-12 17:29:00,5.58564,5.58599,5.58465,5.58478,11000000.0
2007-06-12 17:30:00,5.58524,5.58539,5.58385,5.58539,19000000.0
2007-06-12 17:31:00,5.58576,5.58576,5.58425,5.58509,11000000.0
2007-06-12 17:32:00,5.58502,5.58517,5.58398,5.58511,9000000.0
2007-06-12 17:33:00,5.58469,5.58508,5.5837,5.58498,10000000.0
2007-06-12 17:34:00,5.58452,5.58588,5.58449,5.58533,14000000.0
2007-06-12 17:35:00,5.58511,5.58511,5.58331,5.58484,13000000.0
2007-06-12 17:36:00,5.58501,5.58528,5.58407,5.58528,11000000.0
2007-06-12 17:37:00,5.58532,5.58554,5.58396,5.58462,15000000.0
2007-06-12 17:38:00,5.58529,5.58532,5.58326,5.58532,17000000.0
2007-06-12 17:39:00,5.58297,5.58496,5.58284,5.5847,8000000.0
2007-06-12 17:40:00,5.58399,5.58441,5.58314,5.58441,12000000.0
2007-06-12 17:41:00,5.58367,5.58407,5.58299,5.58373,21000000.0
2007-06-12 17:42:00,5.58334,5.58427,5.58277,5.58427,13000000.0
2007-06-12 17:43:00,5.58394,5.58458,5.58327,5.58458,11000000.0
2007-06-12 17:44:00,5.58437,5.58437,5.58307,5.58397,19000000.0
2007-06-12 17:45:00,5.58382,5.5842,5.58243,5.5842,10000000.0
2007-06-12 17:46:00,5.58362,5.58362,5.58142,5.58142,13000000.0
2007-06-12 17:47:00,5.58292,5.58299,5.58202,5.58299,9000000.0
2007-06-12 17:48:00,5.58383,5.58399,5.58243,5.5831,14000000.0
2007-06-12 17:49:00,5.58364,5.58423,5.58248,5.58351,14000000.0
2007-06-12 17:50:00,5.58337,5.58425,5.58293,5.58409,17000000.0
2007-06-12 17:51:00,5.58426,5.58443,5.58297,5.58443,13000000.0
2007-06-12 17:52:00,5.583,5.58432,5.583,5.58407,24000000.0
2007-06-12 17:53:00,5.58408,5.58408,5.58293,5.58364,16000000.0
2007-06-12 17:54:00,5.58385,5.58385,5.582,5.58325,16000000.0
2007-06-12 17:55:00,5.5824,5.58368,5.58184,5.58335,13000000.0
2007-06-12 17:56:00,5.58351,5.58351,5.58225,5.58327,15000000.0
2007-06-12 17:57:00,5.58306,5.58362,5.58306,5.58362,10000000.0
2007-06-12 17:58:00,5.58336,5.58336,5.58189,5.58212,15000000.0
2007-06-12 17:59:00,5.58273,5.58413,5.58256,5.58413,13000000.0
2007-06-12 18:00:00,5.58286,5.58431,5.58286,5.58379,7000000.0
2007-06-12 18:01:00,5.58441,5.58441,5.58264,5.58361,18000000.0
2007-06-12 18:02:00,5.58468,5.58481,5.58333,5.58421,17000000.0
2007-06-12 18:03:00,5.58455,5.5851,5.58377,5.58485,16000000.0
2007-06-12 18:04:00,5.58398,5.5851,5.58374,5.58477,14000000.0
2007-06-12 18:05:00,5.58484,5.58553,5.58379,5.5844,13000000.0
2007-06-12 18:06:00,5.5843,5.58592,5.5843,5.5856,18000000.0
2007-06-12 18:07:00,5.58546,5.58617,5.5845,5.58617,12000000.0
2007-06-12 18:08:00,5.58563,5.58642,5.58502,5.58642,18000000.0
2007-06-12 18:09:00,5.58612,5.58619,5.5847,5.58546,12000000.0
2007-06-12 18:10:00,5.58559,5.5867,5.5846,5.58639,13000000.0
2007-06-12 18:11:00,5.58697,5.58715,5.58567,5.58715,10000000.0
2007-06-12 18:12:00,5.58677,5.58711,5.58601,5.58682,11000000.0
2007-06-12 18:13:00,5.58557,5.58692,5.58395,5.58692,14000000.0
2007-06-12 18:14:00,5.58753,5.58753,5.58585,5.58736,10000000.0
2007-06-12 18:15:00,5.58701,5.58701,5.58614,5.58614,10000000.0
2007-06-12 18:16:00,5.58705,5.58719,5.58688,5.58688,9000000.0
2007-06-12 18:17:00,5.58593,5.58697,5.58536,5.58536,18000000.0
2007-06-12 18:18:00,5.58606,5.5867,5.58509,5.58638,14000000.0
2007-06-12 18:19:00,5.58582,5.58711,5.58567,5.58567,10000000.0
2007-06-12 18:20:00,5.58611,5.587,5.5854,5.58569,15000000.0
2007-06-12 18:21:00,5.58609,5.58675,5.58512,5.58612,18000000.0
2007-06-12 18:22:00,5.58636,5.58636,5.58538,5.5857,14000000.0
2007-06-12 18:23:00,5.58673,5.58673,5.585,5.585,7000000.0
2007-06-12 18:24:00,5.58647,5.58647,5.58503,5.58503,9000000.0
2007-06-12 18:25:00,5.5865,5.5865,5.58512,5.58517,13000000.0
2007-06-12 18:26:00,5.5853,5.58633,5.5853,5.58633,16000000.0
2007-06-12 18:27:00,5.58532,5.58663,5.58498,5.58663,14000000.0
2007-06-12 18:28:00,5.58648,5.5865,5.58432,5.58457,13000000.0
2007-06-12 18:29:00,5.58541,5.58594,5.58483,5.58523,11000000.0
2007-06-12 18:30:00,5.58513,5.5863,5.58512,5.58587,16000000.0
2007-06-12 18:31:00,5.58516,5.58611,5.58498,5.58602,12000000.0
2007-06-12 18:32:00,5.58635,5.58636,5.58506,5.58629,11000000.0
2007-06-12 18:33:00,5.5857,5.58643,5.58506,5.58506,13000000.0
2007-06-12 18:34:00,5.58617,5.58634,5.58514,5.58555,13000000.0
2007-06-12 18:35:00,5.58496,5.58615,5.58496,5.58603,18000000.0
2007-06-12 18:36:00,5.58491,5.58614,5.58416,5.58562,18000000.0
2007-06-12 18:37:00,5.58436,5.58584,5.58371,5.58427,18000000.0
2007-06-12 18:38:00,5.5846,5.58495,5.58383,5.58396,11000000.0
2007-06-12 18:39:00,5.58518,5.58518,5.5837,5.58372,11000000.0
2007-06-12 18:40:00,5.58405,5.58512,5.58381,5.58381,14000000.0
2007-06-12 18:41:00,5.58459,5.58556,5.58367,5.58431,16000000.0
2007-06-12 18:42:00,5.5839,5.5847,5.58323,5.58422,14000000.0
2007-06-12 18:43:00,5.58446,5.58452,5.58358,5.58432,10000000.0
2007-06-12 18:44:00,5.58463,5.58485,5.58325,5.58359,13000000.0
2007-06-12 18:45:00,5.58429,5.58434,5.58279,5.5829,13000000.0
2007-06-12 18:46:00,5.58444,5.58444,5.58316,5.5836,12000000.0
2007-06-12 18:47:00,5.58399,5.58412,5.58283,5.58352,14000000.0
2007-06-12 18:48:00,5.5838,5.58393,5.58281,5.58327,15000000.0
2007-06-12 18:49:00,5.58335,5.58418,5.58248,5.58362,12000000.0
2007-06-12 18:50:00,5.58428,5.58428,5.58303,5.58427,9000000.0
2007-06-12 18:51:00,5.58456,5.5853,5.58332,5.5853,17000000.0
2007-06-12 18:52:00,5.58523,5.58532,5.58453,5.58532,9000000.0
2007-06-12 18:53:00,5.58564,5.58567,5.58414,5.58518,14000000.0
2007-06-12 18:54:00,5.5849,5.58572,5.58438,5.58497,14000000.0
2007-06-12 18:55:00,5.58508,5.58582,5.58443,5.58582,10000000.0
2007-06-12 18:56:00,5.58415,5.58546,5.58395,5.58539,16000000.0
2007-06-12 18:57:00,5.58525,5.58537,5.58404,5.58412,17000000.0
2007-06-12 18:58:00,5.58446,5.58513,5.58393,5.58422,14000000.0
2007-06-12 18:59:00,5.58522,5.58522,5.58394,5.58412,14000000.0
2007-06-12 19:00:00,5.58526,5.58554,5.58419,5.5854,15000000.0
2007-06-12 19:01:00,5.5851,5.58604,5.58419,5.58604,15000000.0
2007-06-12 19:02:00,5.58597,5.58643,5.58456,5.58643,14000000.0
2007-06-12 19:03:00,5.58593,5.58623,5.58474,5.58623,14000000.0
2007-06-12 19:04:00,5.58535,5.58582,5.58474,5.58508,12000000.0
2007-06-12 19:05:00,5.58537,5.58537,5.5838,5.58442,15000000.0
2007-06-12 19:06:00,5.58481,5.58663,5.58481,5.58643,16000000.0
2007-06-12 19:07:00,5.58673,5.58681,5.58541,5.58659,20000000.0
2007-06-12 19:08:00,5.58475,5.58597,5.58456,5.5858,8000000.0
2007-06-12 19:09:00,5.58529,5.58659,5.5841,5.58445,17000000.0
2007-06-12 19:10:00,5.58485,5.5851,5.58416,5.58417,9000000.0
2007-06-12 19:11:00,5.58522,5.58525,5.58415,5.58486,16000000.0
2007-06-12 19:12:00,5.58482,5.58495,5.5833,5.58491,13000000.0
2007-06-12 19:13:00,5.5842,5.58452,5.58329,5.58394,10000000.0
2007-06-12 19:14:00,5.58377,5.58497,5.58305,5.58497,20000000.0
2007-06-12 19:15:00,5.58272,5.58461,5.58272,5.58461,12000000.0
2007-06-12 19:16:00,5.58488,5.58488,5.58261,5.58261,8000000.0
2007-06-12 19:17:00,5.58411,5.58424,5.58305,5.5835,18000000.0
2007-06-12 19:18:00,5.58357,5.5842,5.58339,5.58362,11000000.0
2007-06-12 19:19:00,5.58444,5.58449,5.5829,5.58361,12000000.0
2007-06-12 19:20:00,5.58443,5.58443,5.58289,5.58366,14000000.0
2007-06-12 19:21:00,5.58435,5.58448,5.58335,5.58448,13000000.0
2007-06-12 19:22:00,5.58469,5.58469,5.58262,5.58262,12000000.0
2007-06-12 19:23:00,5.58402,5.58411,5.58291,5.58291,14000000.0
2007-06-12 19:24:00,5.58302,5.58376,5.58273,5.583,19000000.0
2007-06-12 19:25:00,5.58284,5.58403,5.58276,5.58355,8000000.0
2007-06-12 19:26:00,5.58394,5.58457,5.58331,5.58457,7000000.0
2007-06-12 19:27:00,5.58367,5.5848,5.58342,5.58342,20000000.0
2007-06-12 19:28:00,5.58311,5.58436,5.58311,5.58411,17000000.0
2007-06-12 19:29:00,5.58342,5.58486,5.58316,5.58486,10000000.0
2007-06-12 19:30:00,5.58373,5.58496,5.58339,5.58431,15000000.0
2007-06-12 19:31:00,5.58445,5.58495,5.58381,5.58415,11000000.0
2007-06-12 19:32:00,5.58477,5.58481,5.58322,5.58371,9000000.0
2007-06-12 19:33:00,5.58427,5.58427,5.58286,5.58383,14000000.0
2007-06-12 19:34:00,5.58453,5.58453,5.58324,5.58335,17000000.0
2007-06-12 19:35:00,5.58431,5.58431,5.58315,5.58318,8000000.0
2007-06-12 19:36:00,5.5827,5.58409,5.5827,5.58373,15000000.0
2007-06-12 19:37:00,5.58386,5.5839,5.5829,5.5829,8000000.0
2007-06-12 19:38:00,5.58426,5.58457,5.58298,5.5836,15000000.0
2007-06-12 19:39:00,5.58371,5.58423,5.58279,5.58279,17000000.0
2007-06-12 19:40:00,5.58402,5.58402,5.58264,5.58264,16000000.0
2007-06-12 19:41:00,5.58192,5.58274,5.58179,5.58271,11000000.0
2007-06-12 19:42:00,5.58272,5.58279,5.58155,5.5822,15000000.0
2007-06-12 19:43:00,5.58268,5.58292,5.58152,5.58152,14000000.0
2007-06-12 19:44:00,5.583,5.5835,5.58153,5.58276,14000000.0
2007-06-12 19:45:00,5.58268,5.58305,5.58175,5.58175,15000000.0
2007-06-12 19:46:00,5.58214,5.58263,5.5807,5.58245,15000000.0
2007-06-12 19:47:00,5.58273,5.58315,5.5812,5.58178,16000000.0
2007-06-12 19:48:00,5.58135,5.58245,5.58131,5.58227,16000000.0
2007-06-12 19:49:00,5.58071,5.58183,5.58071,5.58132,8000000.0
2007-06-12 19:50:00,5.58186,5.58256,5.58133,5.58256,9000000.0
2007-06-12 19:51:00,5.58174,5.58246,5.58107,5.58107,19000000.0
2007-06-12 19:52:00,5.58264,5.58285,5.58162,5.58249,11000000.0
2007-06-12 19:53:00,5.58153,5.58227,5.58075,5.58118,14000000.0
2007-06-12 19:54:00,5.5822,5.5822,5.58094,5.58094,18000000.0
2007-06-12 19:55:00,5.58154,5.58251,5.58125,5.58213,13000000.0
2007-06-12 19:56:00,5.58171,5.5821,5.58063,5.58063,10000000.0
2007-06-12 19:57:00,5.58128,5.58198,5.58053,5.5812,16000000.0
2007-06-12 19:58:00,5.5817,5.58197,5.58051,5.58117,15000000.0
2007-06-12 19:59:00,5.5818,5.5818,5.58029,5.58092,14000000.0
2007-06-12 20:00:00,5.58144,5.58144,5.58021,5.58072,11000000.0
2007-06-12 20:01:00,5.58115,5.58155,5.57984,5.58026,24000000.0
2007-06-12 20:02:00,5.58135,5.58137,5.58011,5.58111,11000000.0
2007-06-12 20:03:00,5.57961,5.58046,5.57943,5.58036,11000000.0
2007-06-12 20:04:00,5.58071,5.58071,5.57942,5.57942,10000000.0
2007-06-12 20:05:00,5.57983,5.58089,5.57941,5.58089,17000000.0
2007-06-12 20:06:00,5.58127,5.58138,5.57944,5.58098,10000000.0
2007-06-12 20:07:00,5.5805,5.58107,5.57995,5.58107,14000000.0
2007-06-12 20:08:00,5.58122,5.5816,5.58053,5.5808,13000000.0
2007-06-12 20:09:00,5.58085,5.58089,5.58026,5.58056,11000000.0
2007-06-12 20:10:00,5.58063,5.5812,5.57963,5.5812,11000000.0
2007-06-12 20:11:00,5.58086,5.58134,5.58011,5.58134,9000000.0
2007-06-12 20:12:00,5.58123,5.58123,5.57979,5.5811,16000000.0
2007-06-12 20:13:00,5.58129,5.58129,5.5795,5.5795,11000000.0
2007-06-12 20:14:00,5.57984,5.58135,5.57954,5.58054,19000000.0
2007-06-12 20:15:00,5.58036,5.58059,5.57929,5.57929,13000000.0
2007-06-12 20:16:00,5.58095,5.58095,5.57991,5.58015,15000000.0
2007-06-12 20:17:00,5.58051,5.58051,5.57977,5.58006,8000000.0
2007-06-12 20:18:00,5.58087,5.58142,5.58001,5.58036,14000000.0
2007-06-12 20:19:00,5.57985,5.58105,5.57937,5.58046,14000000.0
2007-06-12 20:20:00,5.5812,5.58166,5.58004,5.58152,12000000.0
2007-06-12 20:21:00,5.58215,5.58215,5.58118,5.58127,9000000.0
2007-06-12 20:22:00,5.58167,5.58253,5.58124,5.58243,17000000.0
2007-06-12 20:23:00,5.58206,5.58317,5.58195,5.58294,11000000.0
2007-06-12 20:24:00,5.58364,5.58364,5.58181,5.58344,16000000.0
2007-06-12 20:25:00,5.58274,5.58348,5.5825,5.58348,11000000.0
2007-06-12 20:26:00,5.58263,5.58335,5.58228,5.58321,8000000.0
2007-06-12 20:27:00,5.58302,5.58341,5.58174,5.58313,13000000.0
2007-06-12 20:28:00,5.58341,5.58341,5.58205,5.58205,15000000.0
2007-06-12 20:29:00,5.58216,5.58295,5.58165,5.58165,16000000.0
2007-06-12 20:30:00,5.58085,5.58314,5.58042,5.5826,8000000.0
2007-06-12 20:31:00,5.58151,5.58188,5.58049,5.58119,18000000.0
2007-06-12 20:32:00,5.58063,5.58242,5.58058,5.58228,7000000.0
2007-06-12 20:33:00,5.58144,5.5827,5.58137,5.58207,13000000.0
2007-06-12 20:34:00,5.58222,5.5827,5.58121,5.58121,13000000.0
2007-06-12 20:35:00,5.58161,5.58166,5.58086,5.58086,9000000.0
2007-06-12 20:36:00,5.58258,5.58268,5.5813,5.58149,17000000.0
2007-06-12 20:37:00,5.58178,5.58269,5.58113,5.58269,14000000.0
2007-06-12 20:38:00,5.58234,5.58329,5.58202,5.58295,16000000.0
2007-06-12 20:39:00,5.58333,5.58452,5.58292,5.58452,14000000.0
2007-06-12 20:40:00,5.58414,5.58532,5.58356,5.58438,17000000.0
2007-06-12 20:41:00,5.58392,5.58489,5.5837,5.58411,16000000.0
2007-06-12 20:42:00,5.58512,5.58573,5.58423,5.58497,22000000.0
2007-06-12 20:43:00,5.58502,5.58559,5.58423,5.58548,18000000.0
2007-06-12 20:44:00,5.58441,5.58524,5.58373,5.58373,16000000.0
2007-06-12 20:45:00,5.58482,5.58601,5.58482,5.58589,8000000.0
2007-06-12 20:46:00,5.58641,5.58655,5.58542,5.58633,19000000.0
2007-06-12 20:47:00,5.58628,5.58661,5.58517,5.58556,12000000.0
2007-06-12 20:48:00,5.5855,5.58615,5.58505,5.58578,9000000.0
2007-06-12 20:49:00,5.58682,5.58746,5.58603,5.587,19000000.0
2007-06-12 20:50:00,5.58709,5.58717,5.58564,5.58639,15000000.0
2007-06-12 20:51:00,5.58693,5.58693,5.58449,5.58449,9000000.0
2007-06-12 20:52:00,5.58566,5.58566,5.58375,5.58494,11000000.0
2007-06-12 20:53:00,5.58479,5.58521,5.58367,5.58477,15000000.0
2007-06-12 20:54:00,5.58395,5.58532,5.58384,5.58532,12000000.0
2007-06-12 20:55:00,5.58435,5.5855,5.58418,5.58449,18000000.0
2007-06-12 20:56:00,5.58539,5.58551,5.5842,5.58492,12000000.0
2007-06-12 20:57:00,5.58593,5.58593,5.58482,5.58532,13000000.0
2007-06-12 20:58:00,5.58639,5.58655,5.58529,5.58529,11000000.0
2007-06-12 20:59:00,5.58554,5.58696,5.58539,5.58674,11000000.0
2007-06-12 21:00:00,5.58651,5.58744,5.58581,5.58581,17000000.0
2007-06-12 21:01:00,5.58613,5.58716,5.5857,5.58716,10000000.0
2007-06-12 21:02:00,5.58584,5.58698,5.58559,5.58698,8000000.0
2007-06-12 21:03:00,5.58549,5.58633,5.58513,5.58633,19000000.0
2007-06-12 21:04:00,5.58602,5.58708,5.58562,5.58562,18000000.0
2007-06-12 21:05:00,5.58706,5.58839,5.58618,5.58839,14000000.0
2007-06-12 21:06:00,5.58761,5.58912,5.58751,5.58794,12000000.0
2007-06-12 21:07:00,5.58792,5.58909,5.58776,5.58834,10000000.0
2007-06-12 21:08:00,5.5892,5.5892,5.58814,5.58854,14000000.0
2007-06-12 21:09:00,5.58766,5.58897,5.58766,5.58828,16000000.0
2007-06-12 21:10:00,5.58875,5.58893,5.58756,5.58815,15000000.0
2007-06-12 21:11:00,5.58876,5.58876,5.58702,5.5879,13000000.0
2007-06-12 21:12:00,5.58719,5.58785,5.58676,5.58748,10000000.0
2007-06-12 21:13:00,5.5872,5.58843,5.5872,5.58832,14000000.0
2007-06-12 21:14:00,5.58825,5.58825,5.58692,5.58807,10000000.0
2007-06-12 21:15:00,5.58798,5.58798,5.5865,5.5865,15000000.0
2007-06-12 21:16:00,5.58663,5.58739,5.58607,5.58607,11000000.0
2007-06-12 21:17:00,5.5874,5.5874,5.58591,5.587,13000000.0
2007-06-12 21:18:00,5.58752,5.58769,5.58747,5.58751,17000000.0
2007-06-12 21:19:00,5.58602,5.58688,5.58557,5.58557,12000000.0
2007-06-12 21:20:00,5.5859,5.58626,5.58546,5.58559,14000000.0
2007-06-12 21:21:00,5.5867,5.58671,5.58577,5.58671,11000000.0
2007-06-12 21:22:00,5.58701,5.58701,5.58559,5.58615,9000000.0
2007-06-12 21:23:00,5.58524,5.58692,5.58524,5.58692,7000000.0
2007-06-12 21:24:00,5.58611,5.58662,5.58594,5.58658,11000000.0
2007-06-12 21:25:00,5.58559,5.58716,5.58559,5.58629,7000000.0
2007-06-12 21:26:00,5.58658,5.58761,5.58611,5.58674,13000000.0
2007-06-12 21:27:00,5.5878,5.58782,5.58673,5.58718,11000000.0
2007-06-12 21:28:00,5.58662,5.58738,5.58646,5.58649,15000000.0
2007-06-12 21:29:00,5.58712,5.58712,5.5858,5.5869,12000000.0
2007-06-12 21:30:00,5.58692,5.58707,5.5858,5.58664,10000000.0
2007-06-12 21:31:00,5.58588,5.58721,5.58537,5.58721,10000000.0
2007-06-12 21:32:00,5.58686,5.58709,5.58606,5.58709,12000000.0
2007-06-12 21:33:00,5.58733,5.58768,5.58611,5.58737,19000000.0
2007-06-12 21:34:00,5.58684,5.58729,5.58572,5.58572,8000000.0
2007-06-12 21:35:00,5.58734,5.58747,5.58641,5.58679,20000000.0
2007-06-12 21:36:00,5.58781,5.58781,5.58616,5.58713,19000000.0
2007-06-12 21:37:00,5.58747,5.5878,5.58661,5.5878,19000000.0
2007-06-12 21:38:00,5.58793,5.58813,5.58655,5.58718,13000000.0
2007-06-12 21:39:00,5.58842,5.58842,5.58721,5.58754,17000000.0
2007-06-12 21:40:00,5.58708,5.58832,5.58708,5.58832,7000000.0
2007-06-12 21:41:00,5.58758,5.58888,5.58744,5.58888,11000000.0
2007-06-12 21:42:00,5.58825,5.58878,5.58772,5.58807,18000000.0
2007-06-12 21:43:00,5.58888,5.58911,5.58885,5.5889,13000000.0
2007-06-12 21:44:00,5.58891,5.5892,5.58797,5.5892,16000000.0
2007-06-12 21:45:00,5.58924,5.58962,5.58799,5.58942,11000000.0
2007-06-12 21:46:00,5.5895,5.58977,5.58813,5.58856,13000000.0
2007-06-12 21:47:00,5.58961,5.58961,5.58804,5.58944,13000000.0
2007-06-12 21:48:00,5.58877,5.58969,5.58831,5.5892,17000000.0
2007-06-12 21:49:00,5.58819,5.58935,5.58798,5.58932,8000000.0
2007-06-12 21:50:00,5.58933,5.58933,5.58772,5.58772,11000000.0
2007-06-12 21:51:00,5.58876,5.58923,5.58795,5.58878,13000000.0
2007-06-12 21:52:00,5.58876,5.58955,5.58824,5.58824,13000000.0
2007-06-12 21:53:00,5.58919,5.5895,5.58796,5.58796,14000000.0
2007-06-12 21:54:00,5.58842,5.58921,5.58824,5.58843,11000000.0
2007-06-12 21:55:00,5.58857,5.58965,5.58808,5.58965,17000000.0
2007-06-12 21:56:00,5.5892,5.58961,5.58833,5.58946,12000000.0
2007-06-12 21:57:00,5.58976,5.59021,5.5897,5.58998,16000000.0
2007-06-12 21:58:00,5.58848,5.58855,5.58835,5.58835,9000000.0
2007-06-12 21:59:00,5.58861,5.5897,5.5881,5.5897,18000000.0
2007-06-12 22:00:00,5.58939,5.58939,5.58813,5.5888,13000000.0
2007-06-12 22:01:00,5.58892,5.58961,5.58824,5.58961,11000000.0
2007-06-12 22:02:00,5.58887,5.5893,5.58788,5.58863,17000000.0
2007-06-12 22:03:00,5.58855,5.58964,5.58826,5.58956,23000000.0
2007-06-12 22:04:00,5.58939,5.5898,5.58818,5.58863,15000000.0
2007-06-12 22:05:00,5.58895,5.58952,5.58814,5.5884,14000000.0
2007-06-12 22:06:00,5.58861,5.58861,5.58821,5.58825,15000000.0
2007-06-12 22:07:00,5.58844,5.58912,5.58812,5.58868,9000000.0
2007-06-12 22:08:00,5.58793,5.59012,5.58793,5.58882,18000000.0
2007-06-12 22:09:00,5.58936,5.58981,5.58893,5.58913,11000000.0
2007-06-12 22:10:00,5.58939,5.5899,5.58913,5.58953,7000000.0
2007-06-12 22:11:00,5.5891,5.58991,5.58879,5.58954,8000000.0
2007-06-12 22:12:00,5.589,5.59075,5.589,5.58947,16000000.0
2007-06-12 22:13:00,5.59054,5.59054,5.58931,5.58955,24000000.0
2007-06-12 22:14:00,5.59018,5.59042,5.58916,5.58916,9000000.0
2007-06-12 22:15:00,5.58967,5.59042,5.58934,5.58943,10000000.0
2007-06-12 22:16:00,5.58966,5.59048,5.58905,5.58982,13000000.0
2007-06-12 22:17:00,5.58953,5.59058,5.58908,5.5893,20000000.0
2007-06-12 22:18:00,5.58923,5.59043,5.5891,5.58951,11000000.0
2007-06-12 22:19:00,5.59019,5.59047,5.58892,5.58969,15000000.0
2007-06-12 22:20:00,5.58965,5.59024,5.58918,5.58928,16000000.0
2007-06-12 22:21:00,5.58951,5.59023,5.58908,5.5895,12000000.0
2007-06-12 22:22:00,5.5891,5.5893,5.58904,5.58929,14000000.0
2007-06-12 22:23:00,5.5899,5.59009,5.58927,5.58959,11000000.0
2007-06-12 22:24:00,5.58949,5.59057,5.58906,5.59057,16000000.0
2007-06-12 22:25:00,5.58955,5.59076,5.58921,5.59076,14000000.0
2007-06-12 22:26:00,5.58981,5.58981,5.58938,5.58938,10000000.0
2007-06-12 22:27:00,5.58975,5.58975,5.5894,5.58945,14000000.0
2007-06-12 22:28:00,5.58959,5.59067,5.58934,5.58982,12000000.0
2007-06-12 22:29:00,5.58993,5.5903,5.58881,5.5895,13000000.0
2007-06-12 22:30:00,5.58963,5.59025,5.58906,5.58974,8000000.0
2007-06-12 22:31:00,5.59088,5.59088,5.58966,5.58988,11000000.0
2007-06-12 22:32:00,5.59127,5.59127,5.58965,5.58989,20000000.0
2007-06-12 22:33:00,5.5906,5.59086,5.58886,5.59086,11000000.0
2007-06-12 22:34:00,5.59008,5.59139,5.58948,5.59139,10000000.0
2007-06-12 22:35:00,5.59049,5.59099,5.58965,5.59013,13000000.0
2007-06-12 22:36:00,5.59106,5.59125,5.59,5.59053,9000000.0
2007-06-12 22:37:00,5.59068,5.59137,5.59013,5.59055,13000000.0
2007-06-12 22:38:00,5.59084,5.59127,5.58936,5.58936,9000000.0
2007-06-12 22:39:00,5.59018,5.59128,5.58976,5.59046,12000000.0
2007-06-12 22:40:00,5.59022,5.59069,5.58921,5.59069,9000000.0
2007-06-12 22:41:00,5.59043,5.5906,5.58983,5.59017,14000000.0
2007-06-12 22:42:00,5.58995,5.59128,5.58995,5.59041,13000000.0
2007-06-12 22:43:00,5.59126,5.59129,5.58971,5.5907,12000000.0
2007-06-12 22:44:00,5.59021,5.59123,5.58969,5.59029,15000000.0
2007-06-12 22:45:00,5.59023,5.59085,5.58992,5.5908,13000000.0
2007-06-12 22:46:00,5.58985,5.59068,5.58978,5.58992,14000000.0
2007-06-12 22:47:00,5.59002,5.59002,5.58971,5.58995,15000000.0
2007-06-12 22:48:00,5.5909,5.59154,5.59018,5.59075,13000000.0
2007-06-12 22:49:00,5.5911,5.59241,5.59063,5.59194,13000000.0
2007-06-12 22:50:00,5.59142,5.5921,5.59071,5.59099,15000000.0
2007-06-12 22:51:00,5.59251,5.59265,5.59162,5.59259,14000000.0
2007-06-12 22:52:00,5.59203,5.59221,5.59123,5.59123,9000000.0
2007-06-12 22:53:00,5.59201,5.59264,5.59103,5.59264,15000000.0
2007-06-12 22:54:00,5.59241,5.59279,5.59159,5.59159,17000000.0
2007-06-12 22:55:00,5.59156,5.59276,5.59143,5.59154,16000000.0
2007-06-12 22:56:00,5.5919,5.59258,5.59139,5.59176,13000000.0
2007-06-12 22:57:00,5.59237,5.59282,5.59212,5.59237,8000000.0
2007-06-12 22:58:00,5.59155,5.5924,5.59125,5.59207,8000000.0
2007-06-12 22:59:00,5.59253,5.59282,5.59196,5.59258,19000000.0
2007-06-12 23:00:00,5.59321,5.59321,5.59202,5.59226,10000000.0
2007-06-12 23:01:00,5.59223,5.59252,5.59161,5.5919,7000000.0
2007-06-12 23:02:00,5.59211,5.59284,5.59145,5.59233,15000000.0
2007-06-12 23:03:00,5.59229,5.5929,5.59175,5.59183,17000000.0
2007-06-12 23:04:00,5.59243,5.59287,5.59182,5.59287,19000000.0
2007-06-12 23:05:00,5.59292,5.59292,5.59194,5.59236,9000000.0
2007-06-12 23:06:00,5.59178,5.59278,5.59171,5.59218,12000000.0
2007-06-12 23:07:00,5.59295,5.59295,5.59177,5.59235,14000000.0
2007-06-12 23:08:00,5.59259,5.59271,5.59197,5.59232,16000000.0
2007-06-12 23:09:00,5.59256,5.59279,5.59147,5.5915,9000000.0
2007-06-12 23:10:00,5.59235,5.5924,5.59131,5.59227,12000000.0
2007-06-12 23:11:00,5.59156,5.5922,5.59121,5.59207,14000000.0
2007-06-12 23:12:00,5.59142,5.59217,5.59109,5.59171,7000000.0
2007-06-12 23:13:00,5.5914,5.59188,5.59095,5.59157,14000000.0
2007-06-12 23:14:00,5.59157,5.59205,5.59096,5.59154,19000000.0
2007-06-12 23:15:00,5.59147,5.59237,5.59119,5.592,13000000.0
2007-06-12 23:16:00,5.59241,5.59264,5.59112,5.59257,15000000.0
2007-06-12 23:17:00,5.59186,5.59231,5.59124,5.59153,11000000.0
2007-06-12 23:18:00,5.59238,5.59238,5.59117,5.5914,12000000.0
2007-06-12 23:19:00,5.592,5.59231,5.59067,5.59154,14000000.0
2007-06-12 23:20:00,5.59185,5.59221,5.59147,5.59221,19000000.0
2007-06-12 23:21:00,5.59201,5.59261,5.59165,5.59203,7000000.0
2007-06-12 23:22:00,5.59222,5.59267,5.59132,5.59168,15000000.0
2007-06-12 23:23:00,5.5925,5.59287,5.59151,5.59167,11000000.0
2007-06-12 23:24:00,5.59259,5.59266,5.59157,5.59235,14000000.0
2007-06-12 23:25:00,5.59242,5.59247,5.59168,5.59187,11000000.0
2007-06-12 23:26:00,5.59174,5.59238,5.59104,5.59158,14000000.0
2007-06-12 23:27:00,5.59236,5.5926,5.59142,5.59162,11000000.0
2007-06-12 23:28:00,5.59172,5.5926,5.59113,5.59182,12000000.0
2007-06-12 23:29:00,5.59176,5.59228,5.59121,5.59188,16000000.0
2007-06-12 23:30:00,5.59165,5.59199,5.59091,5.59137,20000000.0
2007-06-12 23:31:00,5.59246,5.59273,5.59142,5.59152,11000000.0
2007-06-12 23:32:00,5.59243,5.5929,5.59139,5.59202,16000000.0
2007-06-12 23:33:00,5.592,5.59268,5.59103,5.59125,12000000.0
2007-06-12 23:34:00,5.59285,5.59285,5.59265,5.59265,13000000.0
2007-06-12 23:35:00,5.59218,5.59273,5.59189,5.59267,9000000.0
2007-06-12 23:36:00,5.59249,5.59264,5.59193,5.59193,9000000.0
2007-06-12 23:37:00,5.59201,5.59274,5.59067,5.59067,14000000.0
2007-06-12 23:38:00,5.59179,5.59278,5.5913,5.5913,13000000.0
2007-06-12 23:39:00,5.59201,5.5923,5.59067,5.59067,17000000.0
2007-06-12 23:40:00,5.59164,5.59187,5.5907,5.59104,12000000.0
2007-06-12 23:41:00,5.59169,5.59239,5.59094,5.59134,17000000.0
2007-06-12 23:42:00,5.59147,5.59187,5.59063,5.59104,22000000.0
2007-06-12 23:43:00,5.59165,5.59189,5.59089,5.59116,15000000.0
2007-06-12 23:44:00,5.59151,5.59226,5.59076,5.59099,14000000.0
2007-06-12 23:45:00,5.59157,5.59275,5.59145,5.59256,20000000.0
2007-06-12 23:46:00,5.59189,5.59201,5.5908,5.5918,14000000.0
2007-06-12 23:47:00,5.59285,5.59285,5.59265,5.59265,10000000.0
2007-06-12 23:48:00,5.59195,5.59296,5.59189,5.59296,18000000.0
2007-06-12 23:49:00,5.59213,5.59266,5.59176,5.59238,14000000.0
2007-06-12 23:50:00,5.59211,5.5926,5.59197,5.59252,13000000.0
2007-06-12 23:51:00,5.59201,5.59201,5.59131,5.59147,8000000.0
2007-06-12 23:52:00,5.59206,5.59239,5.59144,5.59169,16000000.0
2007-06-12 23:53:00,5.59272,5.59272,5.59244,5.59258,18000000.0
2007-06-12 23:54:00,5.59195,5.59235,5.59095,5.59145,12000000.0
2007-06-12 23:55:00,5.59187,5.59189,5.59105,5.59168,19000000.0
2007-06-12 23:56:00,5.59177,5.59215,5.59106,5.59215,14000000.0
2007-06-12 23:57:00,5.59202,5.59236,5.59198,5.59236,16000000.0
2007-06-12 23:58:00,5.59205,5.59218,5.59205,5.59205,13000000.0
2007-06-12 23:59:00,5.59205,5.59263,5.59122,5.59149,14000000.0
2007-06-13 00:00:00,5.59104,5.59195,5.59104,5.59195,17000000.0
2007-06-13 00:01:00,5.5917,5.59225,5.59119,5.5913,12000000.0
2007-06-13 00:02:00,5.59058,5.59176,5.59038,5.59176,15000000.0
2007-06-13 00:03:00,5.59194,5.59194,5.59063,5.59177,14000000.0
2007-06-13 00:04:00,5.5915,5.59226,5.59105,5.59158,12000000.0
2007-06-13 00:05:00,5.59176,5.59232,5.59124,5.59191,12000000.0
2007-06-13 00:06:00,5.59193,5.59221,5.59107,5.59182,12000000.0
2007-06-13 00:07:00,5.59248,5.59248,5.59102,5.59172,11000000.0
2007-06-13 00:08:00,5.5916,5.59222,5.59137,5.59163,15000000.0
2007-06-13 00:09:00,5.59167,5.59235,5.59094,5.59209,12000000.0
2007-06-13 00:10:00,5.59114,5.59148,5.59075,5.59136,19000000.0
2007-06-13 00:11:00,5.59169,5.59221,5.5913,5.59175,8000000.0
2007-06-13 00:12:00,5.59218,5.59243,5.59109,5.59135,9000000.0
2007-06-13 00:13:00,5.59152,5.59251,5.59145,5.59239,13000000.0
2007-06-13 00:14:00,5.59107,5.5919,5.59093,5.59149,14000000.0
2007-06-13 00:15:00,5.59098,5.59105,5.59085,5.59098,12000000.0
2007-06-13 00:16:00,5.59184,5.59201,5.59154,5.59154,12000000.0
2007-06-13 00:17:00,5.59156,5.592,5.59106,5.59149,10000000.0
2007-06-13 00:18:00,5.59088,5.59213,5.59074,5.59115,19000000.0
2007-06-13 00:19:00,5.59152,5.59215,5.59087,5.59132,12000000.0
2007-06-13 00:20:00,5.59127,5.59171,5.59012,5.59084,11000000.0
2007-06-13 00:21:00,5.59174,5.59183,5.59047,5.59158,14000000.0
2007-06-13 00:22:00,5.59111,5.5919,5.59072,5.59161,13000000.0
2007-06-13 00:23:00,5.59104,5.59152,5.59022,5.59043,13000000.0
2007-06-13 00:24:00,5.59058,5.59139,5.59023,5.59077,9000000.0
2007-06-13 00:25:00,5.59132,5.5919,5.59054,5.59056,13000000.0
2007-06-13 00:26:00,5.59168,5.59224,5.59051,5.59051,14000000.0
2007-06-13 00:27:00,5.59173,5.59173,5.59069,5.59069,15000000.0
2007-06-13 00:28:00,5.59067,5.59122,5.58998,5.59096,7000000.0
2007-06-13 00:29:00,5.59061,5.59158,5.5898,5.59077,17000000.0
2007-06-13 00:30:00,5.59025,5.59097,5.59018,5.59024,9000000.0
2007-06-13 00:31:00,5.59107,5.59147,5.59046,5.59093,13000000.0
2007-06-13 00:32:00,5.59068,5.59082,5.59052,5.59082,8000000.0
2007-06-13 00:33:00,5.59058,5.59096,5.5893,5.59074,19000000.0
2007-06-13 00:34:00,5.59001,5.59097,5.58949,5.59082,15000000.0
2007-06-13 00:35:00,5.59053,5.59102,5.58953,5.59002,12000000.0
2007-06-13 00:36:00,5.59053,5.59165,5.5903,5.59165,15000000.0
2007-06-13 00:37:00,5.59116,5.59118,5.5899,5.59084,15000000.0
2007-06-13 00:38:00,5.59125,5.59189,5.59,5.59,18000000.0
2007-06-13 00:39:00,5.59025,5.59135,5.59019,5.59055,20000000.0
2007-06-13 00:40:00,5.59013,5.591,5.58968,5.59069,10000000.0
2007-06-13 00:41:00,5.59027,5.59072,5.58971,5.59046,9000000.0
2007-06-13 00:42:00,5.59049,5.59099,5.58963,5.59094,16000000.0
2007-06-13 00:43:00,5.59066,5.59068,5.58986,5.59003,16000000.0
2007-06-13 00:44:00,5.59057,5.59088,5.58976,5.59011,10000000.0
2007-06-13 00:45:00,5.58999,5.59065,5.58909,5.58967,16000000.0
2007-06-13 00:46:00,5.59025,5.59092,5.58959,5.59054,12000000.0
2007-06-13 00:47:00,5.59005,5.59005,5.58985,5.59005,8000000.0
2007-06-13 00:48:00,5.59075,5.59075,5.59055,5.59068,16000000.0
2007-06-13 00:49:00,5.59015,5.5909,5.58992,5.59059,11000000.0
2007-06-13 00:50:00,5.59067,5.59119,5.59036,5.59039,9000000.0
2007-06-13 00:51:00,5.59084,5.59084,5.58951,5.58974,9000000.0
2007-06-13 00:52:00,5.58969,5.59003,5.58949,5.58989,18000000.0
2007-06-13 00:53:00,5.58971,5.59019,5.58971,5.58979,12000000.0
2007-06-13 00:54:00,5.59033,5.59042,5.58968,5.59012,12000000.0
2007-06-13 00:55:00,5.59034,5.59058,5.58992,5.59012,11000000.0
2007-06-13 00:56:00,5.59041,5.59089,5.58997,5.5902,14000000.0
2007-06-13 00:57:00,5.59055,5.59075,5.59055,5.59068,15000000.0
2007-06-13 00:58:00,5.59047,5.59095,5.58973,5.58973,9000000.0
2007-06-13 00:59:00,5.5903,5.5915,5.5903,5.59106,17000000.0
2007-06-13 01:00:00,5.59067,5.59122,5.58986,5.59057,12000000.0
2007-06-13 01:01:00,5.59073,5.59165,5.5902,5.59059,15000000.0
2007-06-13 01:02:00,5.59138,5.59138,5.59041,5.59041,10000000.0
2007-06-13 01:03:00,5.59048,5.59076,5.58922,5.58939,13000000.0
2007-06-13 01:04:00,5.59052,5.59133,5.59005,5.59123,13000000.0
2007-06-13 01:05:00,5.59103,5.59175,5.59042,5.59064,13000000.0
2007-06-13 01:06:00,5.5911,5.59141,5.59014,5.59069,12000000.0
2007-06-13 01:07:00,5.59067,5.59188,5.59062,5.59188,13000000.0
2007-06-13 01:08:00,5.59174,5.59174,5.59049,5.59128,15000000.0
2007-06-13 01:09:00,5.59109,5.59192,5.59085,5.59115,17000000.0
2007-06-13 01:10:00,5.59105,5.59171,5.59085,5.59129,10000000.0
2007-06-13 01:11:00,5.59126,5.59126,5.59083,5.59088,11000000.0
2007-06-13 01:12:00,5.59138,5.59155,5.5903,5.5903,10000000.0
2007-06-13 01:13:00,5.59159,5.59171,5.59086,5.59086,11000000.0
2007-06-13 01:14:00,5.59072,5.59099,5.59062,5.59099,13000000.0
2007-06-13 01:15:00,5.5909,5.59098,5.59069,5.59072,9000000.0
2007-06-13 01:16:00,5.59161,5.59244,5.59126,5.59178,12000000.0
2007-06-13 01:17:00,5.59178,5.59207,5.59137,5.59143,11000000.0
2007-06-13 01:18:00,5.59171,5.59232,5.59096,5.5913,12000000.0
2007-06-13 01:19:00,5.59163,5.59237,5.59096,5.59225,19000000.0
2007-06-13 01:20:00,5.59117,5.59241,5.59117,5.59185,11000000.0
2007-06-13 01:21:00,5.59161,5.59244,5.59129,5.59148,12000000.0
2007-06-13 01:22:00,5.59212,5.5923,5.59139,5.5923,9000000.0
2007-06-13 01:23:00,5.59301,5.59301,5.59271,5.5928,13000000.0
2007-06-13 01:24:00,5.59172,5.59205,5.59097,5.59152,14000000.0
2007-06-13 01:25:00,5.59109,5.59267,5.59109,5.59267,11000000.0
2007-06-13 01:26:00,5.59292,5.59297,5.59276,5.5928,10000000.0
2007-06-13 01:27:00,5.59259,5.59275,5.59163,5.59275,17000000.0
2007-06-13 01:28:00,5.59205,5.5926,5.59152,5.59194,13000000.0
2007-06-13 01:29:00,5.592,5.59262,5.59073,5.59182,19000000.0
2007-06-13 01:30:00,5.59226,5.59278,5.59142,5.59146,15000000.0
2007-06-13 01:31:00,5.59165,5.59203,5.5907,5.59122,15000000.0
2007-06-13 01:32:00,5.59219,5.59259,5.59055,5.59259,12000000.0
2007-06-13 01:33:00,5.59254,5.59261,5.59095,5.59117,8000000.0
2007-06-13 01:34:00,5.59184,5.5921,5.59075,5.59159,18000000.0
2007-06-13 01:35:00,5.59239,5.59239,5.59112,5.59162,12000000.0
2007-06-13 01:36:00,5.59265,5.59265,5.59113,5.59113,16000000.0
2007-06-13 01:37:00,5.59197,5.592,5.59127,5.59156,15000000.0
2007-06-13 01:38:00,5.59257,5.59257,5.59098,5.59133,18000000.0
2007-06-13 01:39:00,5.59114,5.59115,5.59092,5.59114,10000000.0
2007-06-13 01:40:00,5.59204,5.59254,5.59154,5.59229,11000000.0
2007-06-13 01:41:00,5.59149,5.59237,5.59128,5.5922,16000000.0
2007-06-13 01:42:00,5.59166,5.59267,5.59166,5.59199,14000000.0
2007-06-13 01:43:00,5.59197,5.59244,5.59146,5.59146,16000000.0
2007-06-13 01:44:00,5.59135,5.59135,5.59115,5.59115,15000000.0
2007-06-13 01:45:00,5.59242,5.59256,5.59113,5.59175,16000000.0
2007-06-13 01:46:00,5.59243,5.59248,5.59118,5.59134,9000000.0
2007-06-13 01:47:00,5.59261,5.59261,5.59115,5.59233,17000000.0
2007-06-13 01:48:00,5.59296,5.59302,5.59273,5.5929,16000000.0
2007-06-13 01:49:00,5.59243,5.59243,5.59146,5.59205,10000000.0
2007-06-13 01:50:00,5.59265,5.59265,5.5917,5.59246,11000000.0
2007-06-13 01:51:00,5.59251,5.59258,5.59119,5.59145,12000000.0
2007-06-13 01:52:00,5.59265,5.59265,5.59139,5.59174,12000000.0
2007-06-13 01:53:00,5.59286,5.59286,5.59121,5.59252,18000000.0
2007-06-13 01:54:00,5.59274,5.59277,5.59169,5.59244,14000000.0
2007-06-13 01:55:00,5.59258,5.59272,5.59136,5.59166,18000000.0
2007-06-13 01:56:00,5.59261,5.59261,5.59135,5.59185,8000000.0
2007-06-13 01:57:00,5.59289,5.59289,5.59112,5.59189,13000000.0
2007-06-13 01:58:00,5.59166,5.5927,5.59166,5.59264,11000000.0
2007-06-13 01:59:00,5.59204,5.59316,5.59173,5.59316,11000000.0
2007-06-13 02:00:00,5.59334,5.59341,5.59182,5.59229,16000000.0
2007-06-13 02:01:00,5.59277,5.59277,5.59152,5.59224,21000000.0
2007-06-13 02:02:00,5.59223,5.59267,5.59137,5.59223,10000000.0
2007-06-13 02:03:00,5.59316,5.59406,5.59207,5.59406,8000000.0
2007-06-13 02:04:00,5.59465,5.59465,5.5929,5.59351,14000000.0
2007-06-13 02:05:00,5.5943,5.59449,5.59273,5.59383,14000000.0
2007-06-13 02:06:00,5.59404,5.59457,5.59328,5.59397,15000000.0
2007-06-13 02:07:00,5.59485,5.59485,5.59322,5.5944,10000000.0
2007-06-13 02:08:00,5.5946,5.59575,5.59404,5.59564,16000000.0
2007-06-13 02:09:00,5.59454,5.59566,5.59358,5.59503,18000000.0
2007-06-13 02:10:00,5.59448,5.59594,5.59414,5.59594,16000000.0
2007-06-13 02:11:00,5.59587,5.59629,5.5948,5.59529,14000000.0
2007-06-13 02:12:00,5.59541,5.59622,5.59491,5.59591,10000000.0
2007-06-13 02:13:00,5.59574,5.59656,5.59574,5.59615,15000000.0
2007-06-13 02:14:00,5.59686,5.59686,5.596,5.59607,19000000.0
2007-06-13 02:15:00,5.59582,5.5969,5.59509,5.59571,12000000.0
2007-06-13 02:16:00,5.59581,5.59681,5.59513,5.59623,18000000.0
2007-06-13 02:17:00,5.59638,5.59726,5.59621,5.59644,14000000.0
2007-06-13 02:18:00,5.59715,5.59715,5.59531,5.59698,12000000.0
2007-06-13 02:19:00,5.59609,5.59677,5.59563,5.59563,14000000.0
2007-06-13 02:20:00,5.5957,5.59717,5.59519,5.59605,13000000.0
2007-06-13 02:21:00,5.59533,5.59693,5.59515,5.59685,15000000.0
2007-06-13 02:22:00,5.59667,5.59684,5.59529,5.59611,13000000.0
2007-06-13 02:23:00,5.59594,5.59743,5.59559,5.59743,16000000.0
2007-06-13 02:24:00,5.59566,5.5974,5.59513,5.59657,17000000.0
2007-06-13 02:25:00,5.59724,5.59724,5.59639,5.59653,10000000.0
2007-06-13 02:26:00,5.59692,5.59724,5.59593,5.59658,13000000.0
2007-06-13 02:27:00,5.597,5.59716,5.59602,5.59693,7000000.0
2007-06-13 02:28:00,5.59563,5.59667,5.59563,5.59614,9000000.0
2007-06-13 02:29:00,5.59613,5.5969,5.59531,5.59626,20000000.0
2007-06-13 02:30:00,5.59614,5.59689,5.59599,5.59689,11000000.0
2007-06-13 02:31:00,5.59575,5.59618,5.59542,5.59614,9000000.0
2007-06-13 02:32:00,5.59712,5.59712,5.59588,5.59677,13000000.0
2007-06-13 02:33:00,5.5962,5.59672,5.5954,5.59672,14000000.0
2007-06-13 02:34:00,5.59673,5.59747,5.59501,5.59671,17000000.0
2007-06-13 02:35:00,5.59663,5.59737,5.59619,5.59619,15000000.0
2007-06-13 02:36:00,5.59747,5.59782,5.59596,5.59782,14000000.0
2007-06-13 02:37:00,5.59802,5.59839,5.59679,5.59728,13000000.0
2007-06-13 02:38:00,5.59778,5.59814,5.5968,5.59729,14000000.0
2007-06-13 02:39:00,5.59638,5.59751,5.59591,5.59751,15000000.0
2007-06-13 02:40:00,5.59641,5.59821,5.59641,5.59821,12000000.0
2007-06-13 02:41:00,5.59776,5.59838,5.5973,5.59826,13000000.0
2007-06-13 02:42:00,5.59756,5.59824,5.59712,5.59752,16000000.0
2007-06-13 02:43:00,5.5972,5.59831,5.5971,5.59793,18000000.0
2007-06-13 02:44:00,5.59831,5.59831,5.59636,5.59636,10000000.0
2007-06-13 02:45:00,5.59681,5.5978,5.59678,5.59705,14000000.0
2007-06-13 02:46:00,5.59777,5.5978,5.59608,5.59749,18000000.0
2007-06-13 02:47:00,5.5974,5.5974,5.59613,5.59624,17000000.0
2007-06-13 02:48:00,5.59665,5.59737,5.59599,5.59681,7000000.0
2007-06-13 02:49:00,5.59693,5.59698,5.59512,5.59512,13000000.0
2007-06-13 02:50:00,5.5955,5.5965,5.5955,5.59627,14000000.0
2007-06-13 02:51:00,5.59607,5.59717,5.59559,5.59587,15000000.0
2007-06-13 02:52:00,5.59639,5.59663,5.59547,5.59631,15000000.0
2007-06-13 02:53:00,5.59547,5.59652,5.59543,5.59644,9000000.0
2007-06-13 02:54:00,5.59549,5.59709,5.59549,5.59622,13000000.0
2007-06-13 02:55:00,5.59661,5.59698,5.5959,5.59607,11000000.0
2007-06-13 02:56:00,5.5962,5.59683,5.59572,5.59609,18000000.0
2007-06-13 02:57:00,5.5955,5.59681,5.5955,5.59604,13000000.0
2007-06-13 02:58:00,5.59612,5.59687,5.59593,5.59605,9000000.0
2007-06-13 02:59:00,5.5957,5.59655,5.5957,5.59599,14000000.0
2007-06-13 03:00:00,5.5968,5.59706,5.59521,5.59521,11000000.0
2007-06-13 03:01:00,5.59646,5.59646,5.59494,5.59641,11000000.0
2007-06-13 03:02:00,5.59582,5.59689,5.59531,5.59689,11000000.0
2007-06-13 03:03:00,5.59677,5.59677,5.5953,5.59594,23000000.0
2007-06-13 03:04:00,5.59661,5.59661,5.5955,5.59552,11000000.0
2007-06-13 03:05:00,5.59652,5.5969,5.59572,5.59572,17000000.0
2007-06-13 03:06:00,5.59671,5.59677,5.5956,5.59646,9000000.0
2007-06-13 03:07:00,5.59587,5.59601,5.5956,5.59581,15000000.0
2007-06-13 03:08:00,5.59664,5.59664,5.59509,5.59614,12000000.0
2007-06-13 03:09:00,5.59612,5.59657,5.59529,5.5964,15000000.0
2007-06-13 03:10:00,5.59568,5.59623,5.59464,5.59495,19000000.0
2007-06-13 03:11:00,5.59526,5.59637,5.59513,5.59548,15000000.0
2007-06-13 03:12:00,5.59589,5.59612,5.59474,5.59495,18000000.0
2007-06-13 03:13:00,5.59566,5.59566,5.59453,5.59547,18000000.0
2007-06-13 03:14:00,5.59497,5.59497,5.59382,5.59436,10000000.0
2007-06-13 03:15:00,5.59359,5.59496,5.59359,5.59388,7000000.0
2007-06-13 03:16:00,5.59502,5.59545,5.59433,5.59545,8000000.0
2007-06-13 03:17:00,5.59409,5.59519,5.5938,5.59519,10000000.0
2007-06-13 03:18:00,5.59409,5.59563,5.5939,5.59486,15000000.0
2007-06-13 03:19:00,5.59412,5.59481,5.59382,5.59481,10000000.0
2007-06-13 03:20:00,5.59365,5.59475,5.59352,5.59352,16000000.0
2007-06-13 03:21:00,5.59463,5.59463,5.59365,5.59455,11000000.0
2007-06-13 03:22:00,5.59499,5.59499,5.59315,5.59353,10000000.0
2007-06-13 03:23:00,5.594,5.59476,5.59311,5.59316,12000000.0
2007-06-13 03:24:00,5.59406,5.59467,5.5937,5.59393,13000000.0
2007-06-13 03:25:00,5.59474,5.59507,5.59338,5.59395,11000000.0
2007-06-13 03:26:00,5.594,5.59489,5.59327,5.59482,13000000.0
2007-06-13 03:27:00,5.59497,5.59497,5.59329,5.59452,14000000.0
2007-06-13 03:28:00,5.59412,5.59473,5.5936,5.59395,18000000.0
2007-06-13 03:29:00,5.59465,5.59465,5.59445,5.59445,15000000.0
2007-06-13 03:30:00,5.59423,5.59423,5.59287,5.59332,10000000.0
2007-06-13 03:31:00,5.59392,5.59394,5.59278,5.59378,13000000.0
2007-06-13 03:32:00,5.59356,5.59368,5.59224,5.5931,16000000.0
2007-06-13 03:33:00,5.59316,5.59372,5.59206,5.59341,13000000.0
2007-06-13 03:34:00,5.5921,5.59258,5.59097,5.59191,16000000.0
2007-06-13 03:35:00,5.59229,5.59253,5.59149,5.59224,10000000.0
2007-06-13 03:36:00,5.593,5.59301,5.59172,5.59199,11000000.0
2007-06-13 03:37:00,5.59306,5.59308,5.59196,5.59279,13000000.0
2007-06-13 03:38:00,5.59256,5.59326,5.5922,5.59264,13000000.0
2007-06-13 03:39:00,5.59269,5.59333,5.59233,5.59264,13000000.0
2007-06-13 03:40:00,5.59361,5.59361,5.59213,5.59213,12000000.0
2007-06-13 03:41:00,5.59275,5.5928,5.59152,5.59161,16000000.0
2007-06-13 03:42:00,5.59254,5.59269,5.59122,5.59229,21000000.0
2007-06-13 03:43:00,5.59276,5.59276,5.59121,5.59179,18000000.0
2007-06-13 03:44:00,5.59156,5.59229,5.59135,5.59158,15000000.0
2007-06-13 03:45:00,5.59246,5.59246,5.59089,5.59229,9000000.0
2007-06-13 03:46:00,5.59094,5.59189,5.59081,5.59081,8000000.0
2007-06-13 03:47:00,5.59178,5.59203,5.59112,5.59131,11000000.0
2007-06-13 03:48:00,5.59206,5.59206,5.59046,5.59096,9000000.0
2007-06-13 03:49:00,5.59206,5.59224,5.59057,5.59224,16000000.0
2007-06-13 03:50:00,5.59071,5.5921,5.59036,5.5921,19000000.0
2007-06-13 03:51:00,5.592,5.592,5.59036,5.59087,9000000.0
2007-06-13 03:52:00,5.5905,5.59179,5.5905,5.59134,19000000.0
2007-06-13 03:53:00,5.59119,5.59145,5.59062,5.59081,10000000.0
2007-06-13 03:54:00,5.59159,5.59159,5.59006,5.59071,17000000.0
2007-06-13 03:55:00,5.59047,5.59125,5.59031,5.59092,16000000.0
2007-06-13 03:56:00,5.59147,5.59147,5.58982,5.59011,7000000.0
2007-06-13 03:57:00,5.59127,5.59127,5.59014,5.59074,11000000.0
2007-06-13 03:58:00,5.59178,5.59206,5.59048,5.59097,12000000.0
2007-06-13 03:59:00,5.59078,5.59194,5.59056,5.5917,17000000.0
2007-06-13 04:00:00,5.59065,5.59085,5.59065,5.59078,12000000.0
2007-06-13 04:01:00,5.59152,5.59152,5.58975,5.59074,16000000.0
2007-06-13 04:02:00,5.58953,5.59088,5.58936,5.58936,14000000.0
2007-06-13 04:03:00,5.5901,5.59108,5.58998,5.59034,12000000.0
2007-06-13 04:04:00,5.59089,5.59111,5.58962,5.58976,16000000.0
2007-06-13 04:05:00,5.59009,5.59054,5.58924,5.59053,13000000.0
2007-06-13 04:06:00,5.5906,5.59099,5.5899,5.59048,16000000.0
2007-06-13 04:07:00,5.59123,5.59157,5.59027,5.59059,13000000.0
2007-06-13 04:08:00,5.59139,5.59139,5.59019,5.59045,14000000.0
2007-06-13 04:09:00,5.59037,5.59106,5.59001,5.59081,10000000.0
2007-06-13 04:10:00,5.59141,5.59194,5.59048,5.59143,12000000.0
2007-06-13 04:11:00,5.59149,5.59162,5.59135,5.59135,14000000.0
2007-06-13 04:12:00,5.59241,5.59241,5.59081,5.59137,19000000.0
2007-06-13 04:13:00,5.59138,5.59164,5.59041,5.59082,20000000.0
2007-06-13 04:14:00,5.59137,5.59138,5.5901,5.59084,12000000.0
2007-06-13 04:15:00,5.59134,5.59171,5.59043,5.59151,8000000.0
2007-06-13 04:16:00,5.59121,5.59172,5.59054,5.59172,13000000.0
2007-06-13 04:17:00,5.59174,5.59228,5.59082,5.59223,15000000.0
2007-06-13 04:18:00,5.5926,5.5926,5.591,5.59105,9000000.0
2007-06-13 04:19:00,5.59248,5.59254,5.59141,5.59254,12000000.0
2007-06-13 04:20:00,5.59136,5.59212,5.59129,5.59175,9000000.0
2007-06-13 04:21:00,5.5915,5.59247,5.59136,5.59141,17000000.0
2007-06-13 04:22:00,5.59267,5.59267,5.5913,5.59171,14000000.0
2007-06-13 04:23:00,5.59174,5.59249,5.5913,5.59167,10000000.0
2007-06-13 04:24:00,5.59141,5.5921,5.59084,5.5921,12000000.0
2007-06-13 04:25:00,5.59227,5.59227,5.5912,5.5912,10000000.0
2007-06-13 04:26:00,5.5924,5.59242,5.59135,5.59139,7000000.0
2007-06-13 04:27:00,5.59242,5.59242,5.59102,5.59141,15000000.0
2007-06-13 04:28:00,5.59245,5.59257,5.59115,5.59115,7000000.0
2007-06-13 04:29:00,5.5922,5.59239,5.59098,5.59098,14000000.0
2007-06-13 04:30:00,5.59207,5.59321,5.59163,5.59321,11000000.0
2007-06-13 04:31:00,5.59353,5.59353,5.5915,5.59243,15000000.0
2007-06-13 04:32:00,5.59241,5.59316,5.59217,5.59279,17000000.0
2007-06-13 04:33:00,5.59272,5.59349,5.59252,5.59265,14000000.0
2007-06-13 04:34:00,5.59355,5.59358,5.59265,5.59298,9000000.0
2007-06-13 04:35:00,5.59336,5.59336,5.59236,5.59282,12000000.0
2007-06-13 04:36:00,5.59308,5.59387,5.59308,5.59387,12000000.0
2007-06-13 04:37:00,5.59405,5.59405,5.59241,5.59388,12000000.0
2007-06-13 04:38:00,5.5936,5.5936,5.5922,5.5922,11000000.0
2007-06-13 04:39:00,5.59377,5.59377,5.59211,5.5925,17000000.0
2007-06-13 04:40:00,5.59318,5.59318,5.59139,5.59139,9000000.0
2007-06-13 04:41:00,5.59299,5.59299,5.59174,5.59188,10000000.0
2007-06-13 04:42:00,5.59207,5.59215,5.59207,5.59208,8000000.0
2007-06-13 04:43:00,5.59168,5.59271,5.59141,5.59228,18000000.0
2007-06-13 04:44:00,5.59172,5.592,5.59169,5.592,9000000.0
2007-06-13 04:45:00,5.59228,5.5933,5.59172,5.5933,9000000.0
2007-06-13 04:46:00,5.5937,5.5937,5.59245,5.59288,16000000.0
2007-06-13 04:47:00,5.59404,5.59404,5.59283,5.59283,12000000.0
2007-06-13 04:48:00,5.59375,5.59375,5.59256,5.59256,10000000.0
2007-06-13 04:49:00,5.59288,5.59308,5.59283,5.59292,16000000.0
2007-06-13 04:50:00,5.59275,5.59387,5.59237,5.59387,16000000.0
2007-06-13 04:51:00,5.59352,5.59454,5.5929,5.59364,20000000.0
2007-06-13 04:52:00,5.59462,5.59462,5.59308,5.59433,13000000.0
2007-06-13 04:53:00,5.59439,5.59448,5.59296,5.59296,11000000.0
2007-06-13 04:54:00,5.59325,5.59325,5.59305,5.59318,11000000.0
2007-06-13 04:55:00,5.59421,5.59444,5.59314,5.59406,12000000.0
2007-06-13 04:56:00,5.59463,5.59463,5.59298,5.5934,16000000.0
2007-06-13 04:57:00,5.59484,5.59484,5.59325,5.59341,7000000.0
2007-06-13 04:58:00,5.59437,5.5946,5.59308,5.59459,13000000.0
2007-06-13 04:59:00,5.59329,5.59497,5.59308,5.59412,17000000.0
2007-06-13 05:00:00,5.5944,5.59488,5.59383,5.59456,10000000.0
2007-06-13 05:01:00,5.59514,5.59528,5.59372,5.59372,13000000.0
2007-06-13 05:02:00,5.59571,5.59571,5.59415,5.59493,18000000.0
2007-06-13 05:03:00,5.59566,5.59567,5.59409,5.59439,9000000.0
2007-06-13 05:04:00,5.59452,5.5948,5.59379,5.59463,12000000.0
2007-06-13 05:05:00,5.59365,5.59532,5.59365,5.59423,10000000.0
2007-06-13 05:06:00,5.59371,5.59496,5.5935,5.5935,20000000.0
2007-06-13 05:07:00,5.59469,5.59469,5.59311,5.59371,10000000.0
2007-06-13 05:08:00,5.59397,5.59412,5.59303,5.59383,17000000.0
2007-06-13 05:09:00,5.5939,5.59435,5.59339,5.59419,15000000.0
2007-06-13 05:10:00,5.5933,5.59467,5.59306,5.59467,10000000.0
2007-06-13 05:11:00,5.59479,5.59479,5.59355,5.59355,16000000.0
2007-06-13 05:12:00,5.59397,5.59428,5.59356,5.59422,7000000.0
2007-06-13 05:13:00,5.5937,5.59427,5.5931,5.59363,12000000.0
2007-06-13 05:14:00,5.59389,5.59436,5.59307,5.59388,14000000.0
2007-06-13 05:15:00,5.59369,5.59446,5.59328,5.5936,16000000.0
2007-06-13 05:16:00,5.59406,5.59475,5.59323,5.59419,15000000.0
2007-06-13 05:17:00,5.59434,5.59469,5.59301,5.59301,10000000.0
2007-06-13 05:18:00,5.59437,5.59494,5.59329,5.59329,13000000.0
2007-06-13 05:19:00,5.59503,5.59526,5.59371,5.59526,13000000.0
2007-06-13 05:20:00,5.59532,5.59532,5.59369,5.5941,20000000.0
2007-06-13 05:21:00,5.59509,5.59533,5.5941,5.5952,9000000.0
2007-06-13 05:22:00,5.59531,5.59531,5.59346,5.59346,17000000.0
2007-06-13 05:23:00,5.59556,5.59556,5.59419,5.59476,14000000.0
2007-06-13 05:24:00,5.59461,5.5952,5.59426,5.5952,19000000.0
2007-06-13 05:25:00,5.59425,5.59521,5.59375,5.59435,13000000.0
2007-06-13 05:26:00,5.59458,5.59588,5.59434,5.59484,13000000.0
2007-06-13 05:27:00,5.59558,5.59613,5.59455,5.59455,13000000.0
2007-06-13 05:28:00,5.59461,5.59605,5.59438,5.5954,10000000.0
2007-06-13 05:29:00,5.59621,5.59621,5.59501,5.59579,17000000.0
2007-06-13 05:30:00,5.59535,5.59615,5.59486,5.59512,21000000.0
2007-06-13 05:31:00,5.59614,5.59614,5.5941,5.59445,13000000.0
2007-06-13 05:32:00,5.59422,5.5952,5.59406,5.59457,16000000.0
2007-06-13 05:33:00,5.59444,5.59514,5.59353,5.59469,13000000.0
2007-06-13 05:34:00,5.59404,5.59455,5.59366,5.59391,13000000.0
2007-06-13 05:35:00,5.59511,5.59521,5.59448,5.59461,14000000.0
2007-06-13 05:36:00,5.59507,5.59507,5.5929,5.59332,18000000.0
2007-06-13 05:37:00,5.59428,5.59428,5.59275,5.59409,12000000.0
2007-06-13 05:38:00,5.59255,5.59399,5.59237,5.5936,13000000.0
2007-06-13 05:39:00,5.59335,5.59404,5.59282,5.59385,21000000.0
2007-06-13 05:40:00,5.59436,5.59458,5.5926,5.59308,14000000.0
2007-06-13 05:41:00,5.5928,5.59393,5.5928,5.59333,13000000.0
2007-06-13 05:42:00,5.59382,5.59409,5.59282,5.59282,8000000.0
2007-06-13 05:43:00,5.59346,5.59378,5.59275,5.59336,13000000.0
2007-06-13 05:44:00,5.59371,5.59431,5.59299,5.5938,13000000.0
2007-06-13 05:45:00,5.59318,5.59403,5.59298,5.59334,24000000.0
2007-06-13 05:46:00,5.59318,5.59332,5.59301,5.59332,14000000.0
2007-06-13 05:47:00,5.59332,5.59332,5.59305,5.59318,11000000.0
2007-06-13 05:48:00,5.59309,5.59418,5.59309,5.59323,18000000.0
2007-06-13 05:49:00,5.59314,5.59329,5.59305,5.59306,10000000.0
2007-06-13 05:50:00,5.59431,5.59431,5.59238,5.59366,10000000.0
2007-06-13 05:51:00,5.59434,5.59434,5.59369,5.59407,11000000.0
2007-06-13 05:52:00,5.59323,5.59358,5.59285,5.59332,19000000.0
2007-06-13 05:53:00,5.59315,5.59315,5.59284,5.5929,15000000.0
2007-06-13 05:54:00,5.59316,5.59316,5.59261,5.59261,7000000.0
2007-06-13 05:55:00,5.59254,5.59338,5.59221,5.59302,12000000.0
2007-06-13 05:56:00,5.5931,5.59328,5.59189,5.59194,16000000.0
2007-06-13 05:57:00,5.59293,5.59293,5.59168,5.59292,11000000.0
2007-06-13 05:58:00,5.59292,5.59292,5.59203,5.5927,22000000.0
2007-06-13 05:59:00,5.59195,5.59267,5.59171,5.59192,9000000.0
2007-06-13 06:00:00,5.59258,5.59303,5.5914,5.59256,17000000.0
2007-06-13 06:01:00,5.59275,5.59287,5.59061,5.59085,18000000.0
2007-06-13 06:02:00,5.59191,5.59191,5.59069,5.59112,18000000.0
2007-06-13 06:03:00,5.59183,5.59259,5.59146,5.59184,16000000.0
2007-06-13 06:04:00,5.59271,5.59351,5.59195,5.59351,8000000.0
2007-06-13 06:05:00,5.59297,5.59364,5.59209,5.59338,10000000.0
2007-06-13 06:06:00,5.59384,5.59531,5.59338,5.59387,27000000.0
2007-06-13 06:07:00,5.59322,5.59523,5.59322,5.59406,17000000.0
2007-06-13 06:08:00,5.59318,5.59471,5.59247,5.59414,14000000.0
2007-06-13 06:09:00,5.59474,5.59602,5.59364,5.59515,13000000.0
2007-06-13 06:10:00,5.59455,5.59498,5.59304,5.59451,14000000.0
2007-06-13 06:11:00,5.59493,5.59494,5.59181,5.59271,16000000.0
2007-06-13 06:12:00,5.59431,5.59431,5.59196,5.59362,17000000.0
2007-06-13 06:13:00,5.59418,5.59469,5.59345,5.59396,14000000.0
2007-06-13 06:14:00,5.59366,5.59404,5.59227,5.59307,12000000.0
2007-06-13 06:15:00,5.59285,5.59446,5.59285,5.59446,13000000.0
2007-06-13 06:16:00,5.59442,5.59462,5.59205,5.59396,14000000.0
2007-06-13 06:17:00,5.59486,5.59486,5.59243,5.59453,11000000.0
2007-06-13 06:18:00,5.59489,5.59495,5.59337,5.59423,12000000.0
2007-06-13 06:19:00,5.59422,5.59498,5.59341,5.59418,19000000.0
2007-06-13 06:20:00,5.59438,5.59438,5.59332,5.59408,11000000.0
2007-06-13 06:21:00,5.59447,5.59514,5.59332,5.59429,9000000.0
2007-06-13 06:22:00,5.59475,5.59533,5.59319,5.59414,22000000.0
2007-06-13 06:23:00,5.59394,5.59398,5.59183,5.59287,18000000.0
2007-06-13 06:24:00,5.59273,5.59346,5.59191,5.59346,8000000.0
2007-06-13 06:25:00,5.59337,5.59337,5.59231,5.59311,9000000.0
2007-06-13 06:26:00,5.59299,5.59302,5.59179,5.59242,13000000.0
2007-06-13 06:27:00,5.59129,5.59245,5.59129,5.59245,15000000.0
2007-06-13 06:28:00,5.59145,5.59173,5.58978,5.59054,18000000.0
2007-06-13 06:29:00,5.59043,5.59087,5.58898,5.5893,16000000.0
2007-06-13 06:30:00,5.59064,5.59116,5.58975,5.59016,10000000.0
2007-06-13 06:31:00,5.59033,5.59142,5.58984,5.59128,13000000.0
2007-06-13 06:32:00,5.59179,5.59282,5.59101,5.59282,10000000.0
2007-06-13 06:33:00,5.59278,5.59306,5.59202,5.59306,10000000.0
2007-06-13 06:34:00,5.59311,5.59311,5.59121,5.59222,15000000.0
2007-06-13 06:35:00,5.59236,5.59316,5.5917,5.59316,13000000.0
2007-06-13 06:36:00,5.59272,5.59339,5.59191,5.5933,23000000.0
2007-06-13 06:37:00,5.59202,5.59277,5.59137,5.59151,11000000.0
2007-06-13 06:38:00,5.59251,5.59282,5.59133,5.59209,17000000.0
2007-06-13 06:39:00,5.59221,5.59252,5.5912,5.59157,8000000.0
2007-06-13 06:40:00,5.59207,5.59377,5.59207,5.59377,15000000.0
2007-06-13 06:41:00,5.59246,5.59393,5.59246,5.59323,15000000.0
2007-06-13 06:42:00,5.59363,5.59395,5.59245,5.59314,16000000.0
2007-06-13 06:43:00,5.59392,5.59413,5.59275,5.59275,12000000.0
2007-06-13 06:44:00,5.59278,5.59288,5.59167,5.59167,13000000.0
2007-06-13 06:45:00,5.59196,5.59201,5.59046,5.59108,14000000.0
2007-06-13 06:46:00,5.59143,5.59143,5.58928,5.59026,12000000.0
2007-06-13 06:47:00,5.58938,5.59115,5.58938,5.5908,11000000.0
2007-06-13 06:48:00,5.59135,5.59163,5.58996,5.59064,15000000.0
2007-06-13 06:49:00,5.59051,5.59137,5.59038,5.59042,17000000.0
2007-06-13 06:50:00,5.59009,5.59107,5.58952,5.59107,13000000.0
2007-06-13 06:51:00,5.59132,5.5914,5.59015,5.59058,8000000.0
2007-06-13 06:52:00,5.59131,5.59171,5.59012,5.59097,14000000.0
2007-06-13 06:53:00,5.5921,5.5924,5.59084,5.59153,13000000.0
2007-06-13 06:54:00,5.59132,5.59134,5.59108,5.59108,8000000.0
2007-06-13 06:55:00,5.59132,5.59155,5.59062,5.59106,10000000.0
2007-06-13 06:56:00,5.59217,5.59217,5.58977,5.59141,11000000.0
2007-06-13 06:57:00,5.58992,5.5911,5.58985,5.58996,17000000.0
2007-06-13 06:58:00,5.59018,5.59126,5.58962,5.58973,12000000.0
2007-06-13 06:59:00,5.59004,5.59124,5.5898,5.59055,14000000.0
2007-06-13 07:00:00,5.59116,5.59166,5.59013,5.59066,11000000.0
2007-06-13 07:01:00,5.59135,5.59158,5.5909,5.59097,10000000.0
2007-06-13 07:02:00,5.59132,5.59193,5.59066,5.59066,14000000.0
2007-06-13 07:03:00,5.59062,5.59162,5.59019,5.59071,7000000.0
2007-06-13 07:04:00,5.59118,5.59164,5.59052,5.59111,16000000.0
2007-06-13 07:05:00,5.59066,5.59168,5.59036,5.59036,15000000.0
2007-06-13 07:06:00,5.59098,5.59118,5.58997,5.59105,16000000.0
2007-06-13 07:07:00,5.59084,5.59114,5.58972,5.58973,12000000.0
2007-06-13 07:08:00,5.59103,5.59103,5.59013,5.59027,8000000.0
2007-06-13 07:09:00,5.59084,5.59085,5.59027,5.59047,8000000.0
2007-06-13 07:10:00,5.59115,5.59115,5.58893,5.59063,16000000.0
2007-06-13 07:11:00,5.59133,5.59133,5.59109,5.59127,17000000.0
2007-06-13 07:12:00,5.59085,5.5913,5.58989,5.59017,20000000.0
2007-06-13 07:13:00,5.59118,5.59122,5.5903,5.59089,18000000.0
2007-06-13 07:14:00,5.59169,5.59177,5.59013,5.59013,11000000.0
2007-06-13 07:15:00,5.58949,5.59082,5.58949,5.59023,18000000.0
2007-06-13 07:16:00,5.59011,5.59085,5.5886,5.59085,18000000.0
2007-06-13 07:17:00,5.59061,5.59089,5.58983,5.59084,12000000.0
2007-06-13 07:18:00,5.59093,5.59158,5.58954,5.59111,18000000.0
2007-06-13 07:19:00,5.59101,5.59204,5.59065,5.59069,14000000.0
2007-06-13 07:20:00,5.59189,5.59308,5.59014,5.59208,18000000.0
2007-06-13 07:21:00,5.59135,5.59173,5.5907,5.59146,13000000.0
2007-06-13 07:22:00,5.59148,5.59222,5.59093,5.5922,14000000.0
2007-06-13 07:23:00,5.59197,5.59197,5.5907,5.59103,15000000.0
2007-06-13 07:24:00,5.59134,5.59139,5.58981,5.59098,16000000.0
2007-06-13 07:25:00,5.5899,5.59131,5.5899,5.59123,15000000.0
2007-06-13 07:26:00,5.59034,5.59095,5.58981,5.59033,13000000.0
2007-06-13 07:27:00,5.59142,5.59142,5.58997,5.59053,12000000.0
2007-06-13 07:28:00,5.59006,5.59156,5.58991,5.59061,22000000.0
2007-06-13 07:29:00,5.5915,5.5915,5.59025,5.59149,16000000.0
2007-06-13 07:30:00,5.59145,5.59145,5.59019,5.59072,14000000.0
2007-06-13 07:31:00,5.59062,5.59149,5.59002,5.59149,13000000.0
2007-06-13 07:32:00,5.59164,5.59164,5.59054,5.59143,9000000.0
2007-06-13 07:33:00,5.59113,5.59116,5.59016,5.59116,7000000.0
2007-06-13 07:34:00,5.59058,5.59058,5.58596,5.59048,18000000.0
2007-06-13 07:35:00,5.5906,5.59142,5.5901,5.59142,9000000.0
2007-06-13 07:36:00,5.59131,5.59131,5.59002,5.5904,13000000.0
2007-06-13 07:37:00,5.58923,5.5904,5.58923,5.59026,11000000.0
2007-06-13 07:38:00,5.59101,5.5913,5.59091,5.5913,11000000.0
2007-06-13 07:39:00,5.59045,5.59068,5.58904,5.59068,19000000.0
2007-06-13 07:40:00,5.59028,5.59041,5.58853,5.59041,11000000.0
2007-06-13 07:41:00,5.58947,5.58986,5.58906,5.58927,7000000.0
2007-06-13 07:42:00,5.58927,5.58959,5.58814,5.5893,13000000.0
2007-06-13 07:43:00,5.5884,5.58958,5.58778,5.58958,14000000.0
2007-06-13 07:44:00,5.58909,5.58909,5.58644,5.5878,10000000.0
2007-06-13 07:45:00,5.58827,5.58872,5.58714,5.58837,8000000.0
2007-06-13 07:46:00,5.58858,5.58902,5.58751,5.58824,13000000.0
2007-06-13 07:47:00,5.58787,5.58849,5.58688,5.58827,15000000.0
2007-06-13 07:48:00,5.58852,5.58852,5.58731,5.58731,13000000.0
2007-06-13 07:49:00,5.58822,5.58822,5.58689,5.5876,10000000.0
2007-06-13 07:50:00,5.58759,5.58824,5.5867,5.58727,17000000.0
2007-06-13 07:51:00,5.58756,5.58843,5.58692,5.58736,16000000.0
2007-06-13 07:52:00,5.58783,5.58848,5.58783,5.58783,13000000.0
2007-06-13 07:53:00,5.58799,5.58848,5.5874,5.58794,10000000.0
2007-06-13 07:54:00,5.58646,5.58751,5.58646,5.58708,11000000.0
2007-06-13 07:55:00,5.58699,5.58799,5.58645,5.58769,12000000.0
2007-06-13 07:56:00,5.58812,5.58812,5.58657,5.5871,13000000.0
2007-06-13 07:57:00,5.58822,5.58861,5.58766,5.58821,8000000.0
2007-06-13 07:58:00,5.58834,5.58857,5.5876,5.5878,14000000.0
2007-06-13 07:59:00,5.58889,5.58889,5.58702,5.5881,15000000.0
2007-06-13 08:00:00,5.5885,5.58853,5.58754,5.58776,10000000.0
2007-06-13 08:01:00,5.5877,5.58914,5.5877,5.58862,13000000.0
2007-06-13 08:02:00,5.58907,5.58976,5.58833,5.58882,14000000.0
2007-06-13 08:03:00,5.5888,5.58987,5.58843,5.58876,12000000.0
2007-06-13 08:04:00,5.58933,5.59019,5.58849,5.58894,16000000.0
2007-06-13 08:05:00,5.58992,5.59021,5.58884,5.5891,14000000.0
2007-06-13 08:06:00,5.59068,5.59094,5.58973,5.59049,19000000.0
2007-06-13 08:07:00,5.58982,5.59125,5.58903,5.59034,19000000.0
2007-06-13 08:08:00,5.59175,5.59175,5.58983,5.59022,11000000.0
2007-06-13 08:09:00,5.59042,5.59107,5.58945,5.59107,10000000.0
2007-06-13 08:10:00,5.5905,5.59119,5.589,5.5897,16000000.0
2007-06-13 08:11:00,5.5901,5.59053,5.58943,5.58963,9000000.0
2007-06-13 08:12:00,5.58939,5.59052,5.5891,5.59052,10000000.0
2007-06-13 08:13:00,5.58869,5.59031,5.58779,5.58779,11000000.0
2007-06-13 08:14:00,5.58808,5.58908,5.58724,5.58837,12000000.0
2007-06-13 08:15:00,5.58895,5.58895,5.58663,5.58775,15000000.0
2007-06-13 08:16:00,5.58834,5.58847,5.58679,5.58847,14000000.0
2007-06-13 08:17:00,5.58833,5.58852,5.58752,5.58826,10000000.0
2007-06-13 08:18:00,5.58887,5.58887,5.58784,5.58784,9000000.0
2007-06-13 08:19:00,5.58911,5.58925,5.58722,5.58722,11000000.0
2007-06-13 08:20:00,5.58763,5.58839,5.58708,5.58833,11000000.0
2007-06-13 08:21:00,5.58674,5.58814,5.58674,5.58757,20000000.0
2007-06-13 08:22:00,5.58809,5.58888,5.58718,5.58888,8000000.0
2007-06-13 08:23:00,5.58784,5.58927,5.58745,5.5876,12000000.0
2007-06-13 08:24:00,5.58992,5.5907,5.58798,5.59025,13000000.0
2007-06-13 08:25:00,5.59105,5.59105,5.58927,5.59059,12000000.0
2007-06-13 08:26:00,5.59034,5.5909,5.58957,5.5909,13000000.0
2007-06-13 08:27:00,5.58935,5.59086,5.58935,5.59041,11000000.0
2007-06-13 08:28:00,5.59034,5.59081,5.58958,5.59,8000000.0
2007-06-13 08:29:00,5.5904,5.591,5.58998,5.59005,12000000.0
2007-06-13 08:30:00,5.59026,5.59109,5.5901,5.59107,11000000.0
2007-06-13 08:31:00,5.58982,5.59165,5.58982,5.59145,10000000.0
2007-06-13 08:32:00,5.59098,5.59284,5.59049,5.59192,13000000.0
2007-06-13 08:33:00,5.59252,5.59252,5.59091,5.59119,11000000.0
2007-06-13 08:34:00,5.59244,5.59348,5.59193,5.59348,17000000.0
2007-06-13 08:35:00,5.59365,5.5939,5.59205,5.59266,11000000.0
2007-06-13 08:36:00,5.59279,5.59397,5.59279,5.59397,10000000.0
2007-06-13 08:37:00,5.59254,5.59317,5.59181,5.59254,9000000.0
2007-06-13 08:38:00,5.59276,5.593,5.59143,5.59233,18000000.0
2007-06-13 08:39:00,5.59308,5.59308,5.59144,5.59262,8000000.0
2007-06-13 08:40:00,5.59209,5.59348,5.59144,5.59348,7000000.0
2007-06-13 08:41:00,5.59261,5.59297,5.59187,5.59297,16000000.0
2007-06-13 08:42:00,5.59268,5.59305,5.59114,5.59275,14000000.0
2007-06-13 08:43:00,5.59238,5.59311,5.59146,5.59311,12000000.0
2007-06-13 08:44:00,5.59307,5.59341,5.59205,5.59319,9000000.0
2007-06-13 08:45:00,5.59287,5.59287,5.59133,5.59272,18000000.0
2007-06-13 08:46:00,5.59125,5.59218,5.59079,5.59138,14000000.0
2007-06-13 08:47:00,5.59166,5.59178,5.58986,5.58986,18000000.0
2007-06-13 08:48:00,5.59038,5.59146,5.58991,5.59146,12000000.0
2007-06-13 08:49:00,5.59107,5.59107,5.5898,5.59026,14000000.0
2007-06-13 08:50:00,5.59006,5.5914,5.58964,5.58964,16000000.0
2007-06-13 08:51:00,5.59051,5.59219,5.59035,5.59219,21000000.0
2007-06-13 08:52:00,5.59219,5.59222,5.59021,5.59021,20000000.0
2007-06-13 08:53:00,5.59113,5.59128,5.58978,5.58978,7000000.0
2007-06-13 08:54:00,5.59064,5.59159,5.58984,5.59143,17000000.0
2007-06-13 08:55:00,5.58974,5.59085,5.58964,5.59083,12000000.0
2007-06-13 08:56:00,5.59035,5.5916,5.59035,5.5916,17000000.0
2007-06-13 08:57:00,5.59124,5.59163,5.59023,5.59163,16000000.0
2007-06-13 08:58:00,5.59187,5.59187,5.59045,5.59097,12000000.0
2007-06-13 08:59:00,5.59102,5.59207,5.59044,5.59083,13000000.0
2007-06-13 09:00:00,5.5913,5.5914,5.58965,5.5914,17000000.0
2007-06-13 09:01:00,5.59055,5.59188,5.59055,5.59125,13000000.0
2007-06-13 09:02:00,5.59117,5.59185,5.59056,5.59185,8000000.0
2007-06-13 09:03:00,5.59143,5.59179,5.59035,5.59141,16000000.0
2007-06-13 09:04:00,5.59109,5.59131,5.59029,5.59084,8000000.0
2007-06-13 09:05:00,5.59122,5.59145,5.59025,5.59129,11000000.0
2007-06-13 09:06:00,5.59163,5.59163,5.58995,5.59154,10000000.0
2007-06-13 09:07:00,5.59099,5.59239,5.5906,5.59239,10000000.0
2007-06-13 09:08:00,5.59223,5.59351,5.59126,5.59264,19000000.0
2007-06-13 09:09:00,5.5938,5.59473,5.59235,5.59293,16000000.0
2007-06-13 09:10:00,5.59392,5.5952,5.59371,5.5952,8000000.0
2007-06-13 09:11:00,5.59549,5.59549,5.59392,5.59491,11000000.0
2007-06-13 09:12:00,5.59508,5.59572,5.59394,5.59398,16000000.0
2007-06-13 09:13:00,5.59475,5.59547,5.59096,5.59547,15000000.0
2007-06-13 09:14:00,5.59594,5.59603,5.59411,5.59551,17000000.0
2007-06-13 09:15:00,5.596,5.59686,5.59505,5.59686,12000000.0
2007-06-13 09:16:00,5.59764,5.59764,5.59642,5.59688,14000000.0
2007-06-13 09:17:00,5.59651,5.59785,5.59606,5.59606,14000000.0
2007-06-13 09:18:00,5.59833,5.59837,5.59619,5.59682,18000000.0
2007-06-13 09:19:00,5.59869,5.59869,5.59703,5.59796,14000000.0
2007-06-13 09:20:00,5.59786,5.59867,5.59655,5.59664,18000000.0
2007-06-13 09:21:00,5.5974,5.59742,5.59443,5.59593,17000000.0
2007-06-13 09:22:00,5.59677,5.59738,5.5958,5.59617,13000000.0
2007-06-13 09:23:00,5.59676,5.59703,5.59527,5.59696,12000000.0
2007-06-13 09:24:00,5.5957,5.59712,5.59549,5.597,14000000.0
2007-06-13 09:25:00,5.59537,5.5968,5.59537,5.59559,9000000.0
2007-06-13 09:26:00,5.5966,5.5966,5.59512,5.59512,13000000.0
2007-06-13 09:27:00,5.59655,5.59782,5.59572,5.59782,13000000.0
2007-06-13 09:28:00,5.59758,5.5976,5.5963,5.59678,19000000.0
2007-06-13 09:29:00,5.5961,5.59747,5.59567,5.59744,14000000.0
2007-06-13 09:30:00,5.59742,5.59742,5.5958,5.59696,15000000.0
2007-06-13 09:31:00,5.59694,5.59879,5.59646,5.59822,11000000.0
2007-06-13 09:32:00,5.59696,5.59808,5.59684,5.59744,16000000.0
2007-06-13 09:33:00,5.59813,5.59982,5.59794,5.59982,9000000.0
2007-06-13 09:34:00,5.60018,5.60018,5.59729,5.59856,18000000.0
2007-06-13 09:35:00,5.6006,5.602,5.59886,5.602,14000000.0
2007-06-13 09:36:00,5.60037,5.6025,5.59833,5.59965,16000000.0
2007-06-13 09:37:00,5.60261,5.60292,5.60048,5.60055,20000000.0
2007-06-13 09:38:00,5.6009,5.60359,5.6009,5.60239,19000000.0
2007-06-13 09:39:00,5.60311,5.60313,5.60192,5.60275,16000000.0
2007-06-13 09:40:00,5.60315,5.60329,5.60188,5.60329,12000000.0
2007-06-13 09:41:00,5.60433,5.60433,5.60168,5.60238,18000000.0
2007-06-13 09:42:00,5.60127,5.6024,5.6002,5.60103,16000000.0
2007-06-13 09:43:00,5.60237,5.60408,5.60082,5.60271,15000000.0
2007-06-13 09:44:00,5.6015,5.60254,5.59951,5.60103,13000000.0
2007-06-13 09:45:00,5.60105,5.60186,5.59783,5.59934,13000000.0
2007-06-13 09:46:00,5.59966,5.60052,5.59868,5.59962,17000000.0
2007-06-13 09:47:00,5.59817,5.59945,5.59752,5.59942,13000000.0
2007-06-13 09:48:00,5.59925,5.59946,5.59785,5.59946,16000000.0
2007-06-13 09:49:00,5.59979,5.59979,5.59797,5.59973,17000000.0
2007-06-13 09:50:00,5.59962,5.60002,5.59835,5.59952,12000000.0
2007-06-13 09:51:00,5.60057,5.60057,5.59937,5.6001,16000000.0
2007-06-13 09:52:00,5.59989,5.60038,5.59941,5.59988,16000000.0
2007-06-13 09:53:00,5.59976,5.60059,5.59926,5.59949,15000000.0
2007-06-13 09:54:00,5.60095,5.60095,5.59877,5.59913,15000000.0
2007-06-13 09:55:00,5.59927,5.60042,5.59881,5.59999,15000000.0
2007-06-13 09:56:00,5.59948,5.59999,5.59851,5.5996,17000000.0
2007-06-13 09:57:00,5.59972,5.59999,5.59851,5.59999,12000000.0
2007-06-13 09:58:00,5.59998,5.60081,5.5992,5.60081,14000000.0
2007-06-13 09:59:00,5.60027,5.60073,5.5985,5.60021,10000000.0
2007-06-13 10:00:00,5.59977,5.60147,5.59947,5.6012,11000000.0
2007-06-13 10:01:00,5.6001,5.60135,5.59971,5.60121,24000000.0
2007-06-13 10:02:00,5.60125,5.60178,5.60002,5.6005,14000000.0
2007-06-13 10:03:00,5.60109,5.6016,5.59928,5.59928,16000000.0
2007-06-13 10:04:00,5.60032,5.60057,5.59931,5.59957,10000000.0
2007-06-13 10:05:00,5.5988,5.60015,5.59864,5.60006,10000000.0
2007-06-13 10:06:00,5.59825,5.59988,5.59825,5.59982,9000000.0
2007-06-13 10:07:00,5.59898,5.5999,5.59864,5.59889,11000000.0
2007-06-13 10:08:00,5.60045,5.60045,5.59839,5.59863,9000000.0
2007-06-13 10:09:00,5.59786,5.59961,5.59786,5.59945,11000000.0
2007-06-13 10:10:00,5.59951,5.59951,5.59804,5.5986,15000000.0
2007-06-13 10:11:00,5.59833,5.59881,5.59735,5.59794,16000000.0
2007-06-13 10:12:00,5.59865,5.59902,5.5976,5.59902,19000000.0
2007-06-13 10:13:00,5.59853,5.59853,5.59717,5.59772,9000000.0
2007-06-13 10:14:00,5.59844,5.59921,5.59769,5.59864,11000000.0
2007-06-13 10:15:00,5.59811,5.5984,5.59693,5.5984,8000000.0
2007-06-13 10:16:00,5.59895,5.59936,5.5981,5.59891,17000000.0
2007-06-13 10:17:00,5.59922,5.59969,5.59861,5.59969,16000000.0
2007-06-13 10:18:00,5.59939,5.59957,5.59859,5.59859,16000000.0
2007-06-13 10:19:00,5.59844,5.60015,5.59844,5.59953,17000000.0
2007-06-13 10:20:00,5.59916,5.60014,5.59916,5.59991,16000000.0
2007-06-13 10:21:00,5.60028,5.60028,5.59875,5.59981,7000000.0
2007-06-13 10:22:00,5.60022,5.60022,5.59865,5.59916,10000000.0
2007-06-13 10:23:00,5.59886,5.60056,5.59861,5.59929,14000000.0
2007-06-13 10:24:00,5.5987,5.60006,5.59859,5.60006,13000000.0
2007-06-13 10:25:00,5.60013,5.6003,5.59856,5.6003,12000000.0
2007-06-13 10:26:00,5.60058,5.60071,5.59927,5.59996,11000000.0
2007-06-13 10:27:00,5.59958,5.60043,5.59906,5.60043,13000000.0
2007-06-13 10:28:00,5.60064,5.60064,5.59938,5.60038,13000000.0
2007-06-13 10:29:00,5.59951,5.60006,5.59917,5.60006,11000000.0
2007-06-13 10:30:00,5.60045,5.6009,5.59923,5.6009,9000000.0
2007-06-13 10:31:00,5.60121,5.60132,5.59976,5.60132,16000000.0
2007-06-13 10:32:00,5.59945,5.60112,5.59945,5.60112,9000000.0
2007-06-13 10:33:00,5.59929,5.60081,5.59916,5.60003,12000000.0
2007-06-13 10:34:00,5.60001,5.60156,5.59989,5.6006,11000000.0
2007-06-13 10:35:00,5.60021,5.60244,5.60021,5.60076,17000000.0
2007-06-13 10:36:00,5.60272,5.60329,5.60195,5.60282,10000000.0
2007-06-13 10:37:00,5.6028,5.60408,5.60242,5.60387,15000000.0
2007-06-13 10:38:00,5.60344,5.60438,5.60245,5.6041,17000000.0
2007-06-13 10:39:00,5.60439,5.60439,5.60273,5.60342,13000000.0
2007-06-13 10:40:00,5.60347,5.60469,5.60275,5.60469,10000000.0
2007-06-13 10:41:00,5.60492,5.60492,5.60311,5.60374,15000000.0
2007-06-13 10:42:00,5.60397,5.60397,5.60246,5.60326,12000000.0
2007-06-13 10:43:00,5.60412,5.60428,5.60282,5.60282,13000000.0
2007-06-13 10:44:00,5.60378,5.60398,5.60259,5.60312,12000000.0
2007-06-13 10:45:00,5.60324,5.60425,5.6025,5.6041,13000000.0
2007-06-13 10:46:00,5.60451,5.60493,5.60318,5.60477,13000000.0
2007-06-13 10:47:00,5.6045,5.60487,5.60388,5.60477,7000000.0
2007-06-13 10:48:00,5.60506,5.60509,5.60396,5.60454,12000000.0
2007-06-13 10:49:00,5.60429,5.60474,5.60356,5.60418,10000000.0
2007-06-13 10:50:00,5.60384,5.60417,5.6023,5.60331,14000000.0
2007-06-13 10:51:00,5.6028,5.60353,5.60217,5.60304,11000000.0
2007-06-13 10:52:00,5.60323,5.60323,5.60205,5.60234,20000000.0
2007-06-13 10:53:00,5.60211,5.60327,5.60198,5.60289,9000000.0
2007-06-13 10:54:00,5.60249,5.60271,5.60096,5.60174,18000000.0
2007-06-13 10:55:00,5.60253,5.60253,5.60155,5.602,10000000.0
2007-06-13 10:56:00,5.60294,5.60294,5.60187,5.60278,11000000.0
2007-06-13 10:57:00,5.60251,5.603,5.60135,5.60272,8000000.0
2007-06-13 10:58:00,5.6026,5.60296,5.60209,5.60276,10000000.0
2007-06-13 10:59:00,5.60309,5.60436,5.60259,5.60436,10000000.0
2007-06-13 11:00:00,5.60415,5.60457,5.60315,5.60435,15000000.0
2007-06-13 11:01:00,5.60373,5.6055,5.60373,5.6055,12000000.0
2007-06-13 11:02:00,5.60523,5.6056,5.60414,5.60414,8000000.0
2007-06-13 11:03:00,5.60577,5.60637,5.6048,5.60554,11000000.0
2007-06-13 11:04:00,5.60681,5.60792,5.60554,5.60792,15000000.0
2007-06-13 11:05:00,5.60825,5.60825,5.606,5.60743,17000000.0
2007-06-13 11:06:00,5.60803,5.60821,5.60581,5.6075,12000000.0
2007-06-13 11:07:00,5.60856,5.60873,5.60767,5.60873,11000000.0
2007-06-13 11:08:00,5.60825,5.60856,5.60654,5.60793,22000000.0
2007-06-13 11:09:00,5.60768,5.60844,5.60646,5.60646,9000000.0
2007-06-13 11:10:00,5.60733,5.60819,5.60641,5.60755,16000000.0
2007-06-13 11:11:00,5.60694,5.60718,5.60604,5.60696,7000000.0
2007-06-13 11:12:00,5.60594,5.60667,5.60459,5.60594,15000000.0
2007-06-13 11:13:00,5.60582,5.60619,5.60489,5.60504,11000000.0
2007-06-13 11:14:00,5.60546,5.60546,5.6038,5.60545,18000000.0
2007-06-13 11:15:00,5.60566,5.60578,5.60438,5.60543,11000000.0
2007-06-13 11:16:00,5.60535,5.60554,5.60373,5.6047,13000000.0
2007-06-13 11:17:00,5.60427,5.60431,5.6027,5.6037,13000000.0
2007-06-13 11:18:00,5.60401,5.60407,5.60291,5.60291,9000000.0
2007-06-13 11:19:00,5.60372,5.60408,5.60262,5.60359,17000000.0
2007-06-13 11:20:00,5.60297,5.60382,5.6016,5.60178,14000000.0
2007-06-13 11:21:00,5.60261,5.60336,5.60079,5.60185,14000000.0
2007-06-13 11:22:00,5.60089,5.60229,5.60002,5.60229,22000000.0
2007-06-13 11:23:00,5.60247,5.60247,5.60066,5.60221,8000000.0
2007-06-13 11:24:00,5.60153,5.60309,5.60138,5.60288,18000000.0
2007-06-13 11:25:00,5.60144,5.60317,5.6014,5.60317,9000000.0
2007-06-13 11:26:00,5.603,5.60337,5.60103,5.6031,15000000.0
2007-06-13 11:27:00,5.6035,5.60388,5.60177,5.60245,10000000.0
2007-06-13 11:28:00,5.60239,5.60298,5.60158,5.6027,13000000.0
2007-06-13 11:29:00,5.60318,5.60349,5.60138,5.60239,17000000.0
2007-06-13 11:30:00,5.60303,5.60318,5.60202,5.60267,13000000.0
2007-06-13 11:31:00,5.60363,5.60363,5.60176,5.60315,12000000.0
2007-06-13 11:32:00,5.60317,5.60355,5.60175,5.60191,20000000.0
2007-06-13 11:33:00,5.60287,5.60332,5.60249,5.60275,16000000.0
2007-06-13 11:34:00,5.60429,5.60429,5.60259,5.60376,13000000.0
2007-06-13 11:35:00,5.6039,5.6039,5.60229,5.60334,14000000.0
2007-06-13 11:36:00,5.60336,5.6037,5.60272,5.60349,11000000.0
2007-06-13 11:37:00,5.60402,5.60402,5.60232,5.60312,16000000.0
2007-06-13 11:38:00,5.6037,5.60401,5.60259,5.60401,8000000.0
2007-06-13 11:39:00,5.60228,5.60373,5.60228,5.60358,11000000.0
2007-06-13 11:40:00,5.60359,5.60409,5.60281,5.60288,12000000.0
2007-06-13 11:41:00,5.60504,5.60518,5.60289,5.60436,10000000.0
2007-06-13 11:42:00,5.60521,5.60521,5.60237,5.60422,10000000.0
2007-06-13 11:43:00,5.60462,5.60494,5.60315,5.60494,17000000.0
2007-06-13 11:44:00,5.603,5.60504,5.603,5.60373,15000000.0
2007-06-13 11:45:00,5.60424,5.60537,5.60346,5.60501,16000000.0
2007-06-13 11:46:00,5.60492,5.60528,5.60402,5.60528,7000000.0
2007-06-13 11:47:00,5.60453,5.60617,5.60399,5.60617,16000000.0
2007-06-13 11:48:00,5.60554,5.60624,5.60433,5.60433,13000000.0
2007-06-13 11:49:00,5.6076,5.6076,5.60609,5.6061,10000000.0
2007-06-13 11:50:00,5.60629,5.60639,5.60502,5.60559,12000000.0
2007-06-13 11:51:00,5.60592,5.60642,5.60473,5.60509,14000000.0
2007-06-13 11:52:00,5.60656,5.6071,5.60394,5.60542,18000000.0
2007-06-13 11:53:00,5.60514,5.60567,5.60397,5.60485,16000000.0
2007-06-13 11:54:00,5.60432,5.60543,5.60372,5.60492,8000000.0
2007-06-13 11:55:00,5.60546,5.6056,5.60369,5.60417,8000000.0
2007-06-13 11:56:00,5.6054,5.6054,5.60346,5.60458,8000000.0
2007-06-13 11:57:00,5.60386,5.60405,5.60286,5.60397,11000000.0
2007-06-13 11:58:00,5.60429,5.60439,5.60218,5.604,14000000.0
2007-06-13 11:59:00,5.60246,5.60382,5.60177,5.60245,11000000.0
2007-06-13 12:00:00,5.60319,5.60335,5.60157,5.60288,15000000.0
2007-06-13 12:01:00,5.60247,5.60337,5.60103,5.60195,13000000.0
2007-06-13 12:02:00,5.60261,5.60441,5.6023,5.60427,15000000.0
2007-06-13 12:03:00,5.60455,5.60462,5.60349,5.60384,11000000.0
2007-06-13 12:04:00,5.60487,5.60521,5.60415,5.60521,9000000.0
2007-06-13 12:05:00,5.6044,5.60546,5.6041,5.60546,9000000.0
2007-06-13 12:06:00,5.60555,5.6057,5.60415,5.6057,15000000.0
2007-06-13 12:07:00,5.60595,5.60606,5.60463,5.60606,11000000.0
2007-06-13 12:08:00,5.60557,5.60557,5.60434,5.60434,8000000.0
2007-06-13 12:09:00,5.60467,5.60606,5.60441,5.60563,18000000.0
2007-06-13 12:10:00,5.60581,5.60634,5.60472,5.60622,14000000.0
2007-06-13 12:11:00,5.60646,5.60646,5.60511,5.60544,9000000.0
2007-06-13 12:12:00,5.60632,5.60846,5.60632,5.60781,18000000.0
2007-06-13 12:13:00,5.60776,5.60831,5.60687,5.60814,12000000.0
2007-06-13 12:14:00,5.60837,5.60837,5.60687,5.60821,10000000.0
2007-06-13 12:15:00,5.60772,5.60786,5.60645,5.60786,8000000.0
2007-06-13 12:16:00,5.60793,5.60793,5.60564,5.60643,14000000.0
2007-06-13 12:17:00,5.60728,5.60728,5.60492,5.60658,13000000.0
2007-06-13 12:18:00,5.60647,5.60661,5.60471,5.60599,10000000.0
2007-06-13 12:19:00,5.60578,5.60699,5.60498,5.60514,11000000.0
2007-06-13 12:20:00,5.60619,5.60726,5.60594,5.60726,8000000.0
2007-06-13 12:21:00,5.60681,5.60754,5.60589,5.6061,20000000.0
2007-06-13 12:22:00,5.60696,5.60765,5.60605,5.60765,14000000.0
2007-06-13 12:23:00,5.60873,5.60873,5.60616,5.60775,11000000.0
2007-06-13 12:24:00,5.60708,5.60756,5.60507,5.60734,17000000.0
2007-06-13 12:25:00,5.6071,5.60756,5.60543,5.60543,12000000.0
2007-06-13 12:26:00,5.60651,5.60731,5.60603,5.60731,7000000.0
2007-06-13 12:27:00,5.60614,5.60718,5.60576,5.60714,7000000.0
2007-06-13 12:28:00,5.60641,5.60756,5.60594,5.60736,19000000.0
2007-06-13 12:29:00,5.60637,5.60753,5.60631,5.60658,12000000.0
2007-06-13 12:30:00,5.60676,5.60711,5.60625,5.60694,10000000.0
2007-06-13 12:31:00,5.60656,5.60724,5.60585,5.60698,12000000.0
2007-06-13 12:32:00,5.60604,5.60803,5.60604,5.60687,12000000.0
2007-06-13 12:33:00,5.60762,5.60766,5.60675,5.60675,15000000.0
2007-06-13 12:34:00,5.60805,5.60836,5.60684,5.60836,12000000.0
2007-06-13 12:35:00,5.60798,5.60798,5.60656,5.60751,12000000.0
2007-06-13 12:36:00,5.60774,5.60797,5.60721,5.60796,15000000.0
2007-06-13 12:37:00,5.60744,5.60744,5.60627,5.607,8000000.0
2007-06-13 12:38:00,5.60775,5.60786,5.60712,5.60771,15000000.0
2007-06-13 12:39:00,5.60733,5.60733,5.60582,5.60582,14000000.0
2007-06-13 12:40:00,5.60717,5.60814,5.6061,5.60814,18000000.0
2007-06-13 12:41:00,5.60777,5.60784,5.60644,5.60694,11000000.0
2007-06-13 12:42:00,5.60748,5.60748,5.60621,5.60664,17000000.0
2007-06-13 12:43:00,5.60763,5.60763,5.60589,5.60716,11000000.0
2007-06-13 12:44:00,5.60727,5.60727,5.60678,5.60713,13000000.0
2007-06-13 12:45:00,5.60698,5.60698,5.60587,5.60669,10000000.0
2007-06-13 12:46:00,5.60642,5.607,5.60516,5.6057,20000000.0
2007-06-13 12:47:00,5.60638,5.60638,5.60548,5.60638,10000000.0
2007-06-13 12:48:00,5.60618,5.60631,5.60483,5.60525,10000000.0
2007-06-13 12:49:00,5.60603,5.60618,5.60466,5.60501,15000000.0
2007-06-13 12:50:00,5.60427,5.60593,5.60427,5.60593,14000000.0
2007-06-13 12:51:00,5.60626,5.60632,5.60403,5.60501,14000000.0
2007-06-13 12:52:00,5.6056,5.60638,5.60499,5.606,9000000.0
2007-06-13 12:53:00,5.60612,5.60612,5.60586,5.60597,9000000.0
2007-06-13 12:54:00,5.60547,5.60573,5.60432,5.60528,20000000.0
2007-06-13 12:55:00,5.60595,5.60595,5.60446,5.60526,12000000.0
2007-06-13 12:56:00,5.60528,5.60528,5.60383,5.60501,7000000.0
2007-06-13 12:57:00,5.60558,5.60633,5.6042,5.60633,13000000.0
2007-06-13 12:58:00,5.60497,5.60594,5.6041,5.6041,16000000.0
2007-06-13 12:59:00,5.60564,5.60645,5.60455,5.6051,14000000.0
2007-06-13 13:00:00,5.60588,5.60588,5.60359,5.60382,12000000.0
2007-06-13 13:01:00,5.60561,5.60564,5.60406,5.60431,17000000.0
2007-06-13 13:02:00,5.60502,5.60559,5.60422,5.60559,10000000.0
2007-06-13 13:03:00,5.60464,5.60518,5.60415,5.60501,22000000.0
2007-06-13 13:04:00,5.60398,5.60405,5.60385,5.60405,20000000.0
2007-06-13 13:05:00,5.60558,5.60573,5.60543,5.60545,14000000.0
2007-06-13 13:06:00,5.60601,5.6069,5.60405,5.60564,17000000.0
2007-06-13 13:07:00,5.606,5.60639,5.60469,5.60518,22000000.0
2007-06-13 13:08:00,5.60542,5.6065,5.60414,5.60531,12000000.0
2007-06-13 13:09:00,5.60561,5.60627,5.60421,5.60619,12000000.0
2007-06-13 13:10:00,5.60626,5.60716,5.60516,5.6058,20000000.0
2007-06-13 13:11:00,5.60703,5.60733,5.60494,5.60536,12000000.0
2007-06-13 13:12:00,5.60745,5.60745,5.60533,5.60619,16000000.0
2007-06-13 13:13:00,5.60631,5.60631,5.60456,5.60559,14000000.0
2007-06-13 13:14:00,5.60568,5.60577,5.60386,5.60577,17000000.0
2007-06-13 13:15:00,5.60479,5.60519,5.60399,5.60404,7000000.0
2007-06-13 13:16:00,5.60378,5.60482,5.60351,5.60478,9000000.0
2007-06-13 13:17:00,5.60419,5.60467,5.60284,5.6034,15000000.0
2007-06-13 13:18:00,5.60359,5.60459,5.60276,5.60447,17000000.0
2007-06-13 13:19:00,5.60407,5.60416,5.60239,5.60392,15000000.0
2007-06-13 13:20:00,5.60427,5.60447,5.6027,5.60342,12000000.0
2007-06-13 13:21:00,5.60374,5.60404,5.60267,5.60329,24000000.0
2007-06-13 13:22:00,5.60202,5.60364,5.60202,5.60312,12000000.0
2007-06-13 13:23:00,5.60359,5.60359,5.60148,5.60174,12000000.0
2007-06-13 13:24:00,5.60039,5.6029,5.59991,5.60109,18000000.0
2007-06-13 13:25:00,5.6006,5.60116,5.59841,5.60046,12000000.0
2007-06-13 13:26:00,5.59958,5.60052,5.59899,5.60052,12000000.0
2007-06-13 13:27:00,5.60153,5.60161,5.6001,5.6007,9000000.0
2007-06-13 13:28:00,5.60184,5.60241,5.60086,5.60206,15000000.0
2007-06-13 13:29:00,5.60148,5.60227,5.60037,5.60155,14000000.0
2007-06-13 13:30:00,5.59932,5.60163,5.59913,5.60133,11000000.0
2007-06-13 13:31:00,5.59995,5.6005,5.59877,5.6005,11000000.0
2007-06-13 13:32:00,5.59944,5.60083,5.5991,5.60014,8000000.0
2007-06-13 13:33:00,5.60024,5.60095,5.59925,5.59987,14000000.0
2007-06-13 13:34:00,5.6002,5.60083,5.59869,5.60083,11000000.0
2007-06-13 13:35:00,5.60085,5.60157,5.6001,5.6001,16000000.0
2007-06-13 13:36:00,5.60074,5.60094,5.5998,5.60037,8000000.0
2007-06-13 13:37:00,5.60064,5.60245,5.5999,5.6018,17000000.0
2007-06-13 13:38:00,5.60209,5.60235,5.60085,5.60136,14000000.0
2007-06-13 13:39:00,5.60155,5.60207,5.60098,5.60098,10000000.0
2007-06-13 13:40:00,5.6027,5.60286,5.60169,5.60286,8000000.0
2007-06-13 13:41:00,5.60222,5.60358,5.60197,5.60348,11000000.0
2007-06-13 13:42:00,5.60301,5.6036,5.6021,5.60346,14000000.0
2007-06-13 13:43:00,5.60263,5.60337,5.60204,5.60304,11000000.0
2007-06-13 13:44:00,5.60358,5.60392,5.60264,5.60392,11000000.0
2007-06-13 13:45:00,5.60368,5.6038,5.60211,5.60277,14000000.0
2007-06-13 13:46:00,5.60233,5.60367,5.60208,5.60367,11000000.0
2007-06-13 13:47:00,5.6039,5.6039,5.60234,5.60356,13000000.0
2007-06-13 13:48:00,5.6031,5.60326,5.60218,5.60218,14000000.0
2007-06-13 13:49:00,5.60222,5.60323,5.60197,5.60197,12000000.0
2007-06-13 13:50:00,5.6038,5.6038,5.60248,5.60357,16000000.0
2007-06-13 13:51:00,5.60341,5.60378,5.60243,5.6037,14000000.0
2007-06-13 13:52:00,5.60349,5.60352,5.60194,5.60249,10000000.0
2007-06-13 13:53:00,5.60237,5.60307,5.60173,5.60225,10000000.0
2007-06-13 13:54:00,5.6029,5.60377,5.60169,5.60314,8000000.0
2007-06-13 13:55:00,5.60227,5.60283,5.60142,5.60283,13000000.0
2007-06-13 13:56:00,5.60172,5.6031,5.60104,5.60167,17000000.0
2007-06-13 13:57:00,5.60249,5.60252,5.60054,5.60252,13000000.0
2007-06-13 13:58:00,5.60251,5.60259,5.6005,5.60088,7000000.0
2007-06-13 13:59:00,5.60189,5.60234,5.60104,5.60132,9000000.0
2007-06-13 14:00:00,5.60269,5.60285,5.60135,5.60156,7000000.0
2007-06-13 14:01:00,5.60284,5.60284,5.60081,5.60132,11000000.0
2007-06-13 14:02:00,5.60186,5.60186,5.59937,5.60036,19000000.0
2007-06-13 14:03:00,5.6006,5.6006,5.59952,5.60006,13000000.0
2007-06-13 14:04:00,5.59979,5.60034,5.59863,5.59928,22000000.0
2007-06-13 14:05:00,5.5997,5.59994,5.59863,5.59885,17000000.0
2007-06-13 14:06:00,5.60032,5.60032,5.59876,5.59917,11000000.0
2007-06-13 14:07:00,5.59938,5.59981,5.59842,5.59936,9000000.0
2007-06-13 14:08:00,5.59953,5.59953,5.59789,5.59923,11000000.0
2007-06-13 14:09:00,5.59928,5.59989,5.59827,5.59933,12000000.0
2007-06-13 14:10:00,5.60048,5.60049,5.59884,5.59921,13000000.0
2007-06-13 14:11:00,5.59896,5.59977,5.59847,5.59943,14000000.0
2007-06-13 14:12:00,5.59964,5.60023,5.59836,5.59836,11000000.0
2007-06-13 14:13:00,5.59894,5.59952,5.59809,5.59878,11000000.0
2007-06-13 14:14:00,5.60021,5.60021,5.59883,5.59964,7000000.0
2007-06-13 14:15:00,5.59991,5.60012,5.59772,5.59942,14000000.0
2007-06-13 14:16:00,5.59902,5.59902,5.5972,5.5989,13000000.0
2007-06-13 14:17:00,5.59907,5.59949,5.5975,5.59787,22000000.0
2007-06-13 14:18:00,5.59883,5.59893,5.59746,5.59862,15000000.0
2007-06-13 14:19:00,5.59849,5.59863,5.5974,5.5974,12000000.0
2007-06-13 14:20:00,5.59847,5.59883,5.59797,5.59883,7000000.0
2007-06-13 14:21:00,5.59894,5.59914,5.59725,5.59837,13000000.0
2007-06-13 14:22:00,5.59892,5.59892,5.59685,5.59704,8000000.0
2007-06-13 14:23:00,5.59614,5.59741,5.59614,5.59727,11000000.0
2007-06-13 14:24:00,5.59618,5.59732,5.5954,5.59732,13000000.0
2007-06-13 14:25:00,5.59721,5.59795,5.59633,5.59744,15000000.0
2007-06-13 14:26:00,5.59768,5.59828,5.59725,5.59828,8000000.0
2007-06-13 14:27:00,5.59709,5.59844,5.59689,5.59726,10000000.0
2007-06-13 14:28:00,5.59843,5.59884,5.59727,5.59786,11000000.0
2007-06-13 14:29:00,5.59864,5.59906,5.59717,5.59776,21000000.0
2007-06-13 14:30:00,5.60044,5.60518,5.60028,5.60518,11000000.0
2007-06-13 14:31:00,5.60487,5.60585,5.59969,5.60467,17000000.0
2007-06-13 14:32:00,5.60391,5.60391,5.59977,5.60179,15000000.0
2007-06-13 14:33:00,5.60303,5.60512,5.60287,5.60512,8000000.0
2007-06-13 14:34:00,5.60431,5.60548,5.60376,5.60516,9000000.0
2007-06-13 14:35:00,5.60478,5.60542,5.60378,5.60423,11000000.0
2007-06-13 14:36:00,5.60419,5.60506,5.60313,5.60356,15000000.0
2007-06-13 14:37:00,5.60455,5.60467,5.60072,5.60072,8000000.0
2007-06-13 14:38:00,5.60066,5.60304,5.60019,5.6024,10000000.0
2007-06-13 14:39:00,5.60216,5.60244,5.59952,5.59952,19000000.0
2007-06-13 14:40:00,5.60025,5.60298,5.59765,5.59911,15000000.0
2007-06-13 14:41:00,5.59934,5.60368,5.59772,5.59873,15000000.0
2007-06-13 14:42:00,5.60261,5.60295,5.59472,5.59519,17000000.0
2007-06-13 14:43:00,5.59396,5.60127,5.59396,5.59455,15000000.0
2007-06-13 14:44:00,5.59368,5.60158,5.59283,5.59617,15000000.0
2007-06-13 14:45:00,5.59521,5.6026,5.59499,5.59683,9000000.0
2007-06-13 14:46:00,5.59577,5.60139,5.59539,5.59614,11000000.0
2007-06-13 14:47:00,5.59817,5.60286,5.59611,5.59689,12000000.0
2007-06-13 14:48:00,5.59765,5.60227,5.59765,5.60028,12000000.0
2007-06-13 14:49:00,5.60002,5.60238,5.59914,5.60132,12000000.0
2007-06-13 14:50:00,5.60014,5.60117,5.5976,5.60048,15000000.0
2007-06-13 14:51:00,5.59943,5.60261,5.59943,5.60173,10000000.0
2007-06-13 14:52:00,5.601,5.6019,5.59962,5.59962,13000000.0
2007-06-13 14:53:00,5.60061,5.60156,5.59979,5.59999,13000000.0
2007-06-13 14:54:00,5.60005,5.60057,5.59774,5.59777,9000000.0
2007-06-13 14:55:00,5.59836,5.59966,5.59753,5.59827,16000000.0
2007-06-13 14:56:00,5.59834,5.5986,5.59682,5.59852,15000000.0
2007-06-13 14:57:00,5.59722,5.59953,5.59722,5.59953,15000000.0
2007-06-13 14:58:00,5.59926,5.60048,5.59836,5.60048,11000000.0
2007-06-13 14:59:00,5.60115,5.60189,5.59837,5.60107,14000000.0
2007-06-13 15:00:00,5.6018,5.60278,5.59879,5.60172,18000000.0
2007-06-13 15:01:00,5.6012,5.60221,5.5974,5.59844,12000000.0
2007-06-13 15:02:00,5.59983,5.59983,5.5976,5.59886,7000000.0
2007-06-13 15:03:00,5.59912,5.59912,5.59495,5.59561,18000000.0
2007-06-13 15:04:00,5.59689,5.59702,5.59371,5.59664,21000000.0
2007-06-13 15:05:00,5.59648,5.59705,5.59388,5.59705,13000000.0
2007-06-13 15:06:00,5.59675,5.59713,5.59422,5.59674,14000000.0
2007-06-13 15:07:00,5.59763,5.5982,5.59342,5.5979,22000000.0
2007-06-13 15:08:00,5.59662,5.59802,5.59394,5.59733,10000000.0
2007-06-13 15:09:00,5.59352,5.59604,5.59316,5.59595,9000000.0
2007-06-13 15:10:00,5.59732,5.59732,5.59382,5.59693,14000000.0
2007-06-13 15:11:00,5.59602,5.59623,5.59399,5.59399,12000000.0
2007-06-13 15:12:00,5.59563,5.59563,5.59283,5.59462,13000000.0
2007-06-13 15:13:00,5.59496,5.59529,5.59356,5.59529,12000000.0
2007-06-13 15:14:00,5.59463,5.5951,5.59355,5.59495,10000000.0
2007-06-13 15:15:00,5.59494,5.59594,5.59406,5.59594,16000000.0
2007-06-13 15:16:00,5.59587,5.59644,5.59451,5.59492,15000000.0
2007-06-13 15:17:00,5.59569,5.59687,5.59532,5.5959,14000000.0
2007-06-13 15:18:00,5.5969,5.59886,5.5953,5.5953,12000000.0
2007-06-13 15:19:00,5.59688,5.59809,5.59541,5.59562,11000000.0
2007-06-13 15:20:00,5.59612,5.5985,5.59532,5.59568,14000000.0
2007-06-13 15:21:00,5.59597,5.60003,5.59535,5.59682,14000000.0
2007-06-13 15:22:00,5.5983,5.5996,5.59727,5.5977,10000000.0
2007-06-13 15:23:00,5.59625,5.59921,5.59617,5.5972,11000000.0
2007-06-13 15:24:00,5.59827,5.59956,5.59584,5.59805,10000000.0
2007-06-13 15:25:00,5.59861,5.6002,5.59712,5.59736,16000000.0
2007-06-13 15:26:00,5.59862,5.60149,5.59729,5.60149,15000000.0
2007-06-13 15:27:00,5.59942,5.60037,5.5979,5.59992,10000000.0
2007-06-13 15:28:00,5.59827,5.59987,5.59745,5.59877,11000000.0
2007-06-13 15:29:00,5.59904,5.59931,5.59656,5.59834,19000000.0
2007-06-13 15:30:00,5.59833,5.5996,5.59615,5.59615,10000000.0
2007-06-13 15:31:00,5.59803,5.59992,5.59664,5.59949,14000000.0
2007-06-13 15:32:00,5.5964,5.59828,5.5964,5.59828,12000000.0
2007-06-13 15:33:00,5.59765,5.59806,5.59575,5.59649,20000000.0
2007-06-13 15:34:00,5.59739,5.59803,5.59575,5.59795,12000000.0
2007-06-13 15:35:00,5.5979,5.59833,5.59585,5.59833,12000000.0
2007-06-13 15:36:00,5.5982,5.59851,5.59746,5.59851,10000000.0
2007-06-13 15:37:00,5.59827,5.59829,5.59749,5.59749,10000000.0
2007-06-13 15:38:00,5.59837,5.59837,5.59663,5.59821,13000000.0
2007-06-13 15:39:00,5.59688,5.59822,5.59688,5.59729,7000000.0
2007-06-13 15:40:00,5.59766,5.59807,5.59688,5.59787,10000000.0
2007-06-13 15:41:00,5.59783,5.59845,5.59655,5.59655,9000000.0
2007-06-13 15:42:00,5.59769,5.59921,5.59754,5.59829,13000000.0
2007-06-13 15:43:00,5.59761,5.59765,5.59622,5.59765,16000000.0
2007-06-13 15:44:00,5.59698,5.59786,5.59622,5.59786,14000000.0
2007-06-13 15:45:00,5.59778,5.59796,5.59656,5.59778,15000000.0
2007-06-13 15:46:00,5.59747,5.59747,5.59592,5.59647,13000000.0
2007-06-13 15:47:00,5.59748,5.59771,5.59596,5.59656,9000000.0
2007-06-13 15:48:00,5.59681,5.59705,5.59502,5.59622,21000000.0
2007-06-13 15:49:00,5.59575,5.59622,5.59398,5.59589,23000000.0
2007-06-13 15:50:00,5.59556,5.59679,5.59503,5.5962,12000000.0
2007-06-13 15:51:00,5.59678,5.59688,5.59471,5.59669,19000000.0
2007-06-13 15:52:00,5.59626,5.5967,5.59512,5.59571,15000000.0
2007-06-13 15:53:00,5.59548,5.59592,5.59415,5.59547,14000000.0
2007-06-13 15:54:00,5.59578,5.59578,5.59398,5.59461,15000000.0
2007-06-13 15:55:00,5.5944,5.59595,5.5935,5.59595,12000000.0
2007-06-13 15:56:00,5.59546,5.59554,5.59392,5.5954,18000000.0
2007-06-13 15:57:00,5.59554,5.59584,5.59457,5.59545,10000000.0
2007-06-13 15:58:00,5.59498,5.59652,5.59493,5.59496,22000000.0
2007-06-13 15:59:00,5.59566,5.59598,5.59412,5.59507,12000000.0
2007-06-13 16:00:00,5.59609,5.59609,5.59361,5.59601,12000000.0
2007-06-13 16:01:00,5.59618,5.59761,5.59474,5.59761,12000000.0
2007-06-13 16:02:00,5.59561,5.59668,5.59461,5.59526,13000000.0
2007-06-13 16:03:00,5.59503,5.59593,5.5933,5.59456,13000000.0
2007-06-13 16:04:00,5.59567,5.59577,5.5942,5.59423,11000000.0
2007-06-13 16:05:00,5.59517,5.59552,5.59455,5.59466,9000000.0
2007-06-13 16:06:00,5.59535,5.5954,5.59371,5.5945,14000000.0
2007-06-13 16:07:00,5.59469,5.59506,5.59304,5.59468,15000000.0
2007-06-13 16:08:00,5.59457,5.59457,5.59234,5.59234,15000000.0
2007-06-13 16:09:00,5.59297,5.59449,5.59215,5.59364,17000000.0
2007-06-13 16:10:00,5.5942,5.5955,5.59334,5.5955,14000000.0
2007-06-13 16:11:00,5.59501,5.59508,5.59327,5.59508,9000000.0
2007-06-13 16:12:00,5.59255,5.59529,5.59236,5.59515,15000000.0
2007-06-13 16:13:00,5.5944,5.59493,5.59333,5.59493,14000000.0
2007-06-13 16:14:00,5.59512,5.59571,5.5944,5.59547,12000000.0
2007-06-13 16:15:00,5.59416,5.59482,5.59352,5.59437,14000000.0
2007-06-13 16:16:00,5.59377,5.59487,5.59233,5.59487,13000000.0
2007-06-13 16:17:00,5.59379,5.59456,5.59207,5.59456,18000000.0
2007-06-13 16:18:00,5.59271,5.59413,5.59069,5.59211,13000000.0
2007-06-13 16:19:00,5.59076,5.59229,5.58974,5.59189,8000000.0
2007-06-13 16:20:00,5.59083,5.59203,5.58935,5.59117,13000000.0
2007-06-13 16:21:00,5.59214,5.59214,5.58923,5.59015,12000000.0
2007-06-13 16:22:00,5.58834,5.59069,5.5881,5.58889,11000000.0
2007-06-13 16:23:00,5.59003,5.59062,5.588,5.59062,14000000.0
2007-06-13 16:24:00,5.59103,5.59112,5.58925,5.58925,15000000.0
2007-06-13 16:25:00,5.59106,5.59153,5.58964,5.59153,11000000.0
2007-06-13 16:26:00,5.5914,5.59212,5.59083,5.59087,8000000.0
2007-06-13 16:27:00,5.59292,5.59292,5.59042,5.59069,10000000.0
2007-06-13 16:28:00,5.59161,5.59184,5.58952,5.59184,15000000.0
2007-06-13 16:29:00,5.59189,5.59207,5.58918,5.58988,7000000.0
2007-06-13 16:30:00,5.59151,5.59159,5.58917,5.59007,16000000.0
2007-06-13 16:31:00,5.58936,5.59035,5.58863,5.59032,14000000.0
2007-06-13 16:32:00,5.58956,5.59027,5.58899,5.58919,7000000.0
2007-06-13 16:33:00,5.59111,5.59191,5.59032,5.59191,8000000.0
2007-06-13 16:34:00,5.5911,5.59287,5.59082,5.59272,8000000.0
2007-06-13 16:35:00,5.59143,5.59346,5.59108,5.5917,9000000.0
2007-06-13 16:36:00,5.59433,5.59433,5.59255,5.59401,13000000.0
2007-06-13 16:37:00,5.59405,5.5942,5.59251,5.59387,18000000.0
2007-06-13 16:38:00,5.59427,5.59488,5.59298,5.59392,18000000.0
2007-06-13 16:39:00,5.59493,5.59493,5.5929,5.59447,20000000.0
2007-06-13 16:40:00,5.59433,5.59433,5.59253,5.59371,13000000.0
2007-06-13 16:41:00,5.59369,5.59369,5.59188,5.59347,20000000.0
2007-06-13 16:42:00,5.59252,5.59303,5.59188,5.59262,18000000.0
2007-06-13 16:43:00,5.59274,5.59274,5.59032,5.59147,15000000.0
2007-06-13 16:44:00,5.59114,5.59305,5.58974,5.59133,20000000.0
2007-06-13 16:45:00,5.59242,5.59242,5.58886,5.58886,13000000.0
2007-06-13 16:46:00,5.58954,5.59077,5.5887,5.5901,15000000.0
2007-06-13 16:47:00,5.58945,5.5904,5.58832,5.58934,8000000.0
2007-06-13 16:48:00,5.5898,5.5898,5.58895,5.58923,11000000.0
2007-06-13 16:49:00,5.58866,5.59004,5.58783,5.58972,12000000.0
2007-06-13 16:50:00,5.58979,5.58997,5.58837,5.58934,15000000.0
2007-06-13 16:51:00,5.59042,5.59059,5.5893,5.59048,18000000.0
2007-06-13 16:52:00,5.59035,5.59092,5.58923,5.59086,14000000.0
2007-06-13 16:53:00,5.59027,5.59069,5.58936,5.58996,8000000.0
2007-06-13 16:54:00,5.59144,5.59216,5.59034,5.59216,11000000.0
2007-06-13 16:55:00,5.59197,5.59197,5.5898,5.59028,12000000.0
2007-06-13 16:56:00,5.59144,5.59144,5.58997,5.5904,10000000.0
2007-06-13 16:57:00,5.59006,5.59122,5.59006,5.59122,8000000.0
2007-06-13 16:58:00,5.59092,5.59122,5.58978,5.59098,9000000.0
2007-06-13 16:59:00,5.59088,5.59091,5.58926,5.59083,13000000.0
2007-06-13 17:00:00,5.58962,5.59155,5.58962,5.59094,11000000.0
2007-06-13 17:01:00,5.59061,5.59107,5.58889,5.58889,12000000.0
2007-06-13 17:02:00,5.58969,5.59083,5.58896,5.59003,10000000.0
2007-06-13 17:03:00,5.59,5.5905,5.58851,5.58951,16000000.0
2007-06-13 17:04:00,5.59009,5.59033,5.58878,5.58973,13000000.0
2007-06-13 17:05:00,5.58901,5.59095,5.58799,5.58995,16000000.0
2007-06-13 17:06:00,5.59017,5.59031,5.58855,5.58855,12000000.0
2007-06-13 17:07:00,5.59015,5.59084,5.5891,5.58933,8000000.0
2007-06-13 17:08:00,5.58943,5.59174,5.58914,5.59174,21000000.0
2007-06-13 17:09:00,5.59117,5.59127,5.58863,5.59127,16000000.0
2007-06-13 17:10:00,5.59025,5.59238,5.59025,5.5903,11000000.0
2007-06-13 17:11:00,5.59255,5.59319,5.59064,5.59319,11000000.0
2007-06-13 17:12:00,5.59343,5.5936,5.59038,5.592,9000000.0
2007-06-13 17:13:00,5.59325,5.59345,5.59013,5.5928,9000000.0
2007-06-13 17:14:00,5.59345,5.59376,5.58934,5.59376,17000000.0
2007-06-13 17:15:00,5.59401,5.59401,5.59102,5.59182,11000000.0
2007-06-13 17:16:00,5.5912,5.59401,5.5912,5.59173,15000000.0
2007-06-13 17:17:00,5.59265,5.59393,5.59161,5.59352,13000000.0
2007-06-13 17:18:00,5.59444,5.59459,5.59245,5.59394,15000000.0
2007-06-13 17:19:00,5.59301,5.59347,5.59185,5.59287,17000000.0
2007-06-13 17:20:00,5.59357,5.59393,5.59245,5.59347,12000000.0
2007-06-13 17:21:00,5.59285,5.59404,5.59214,5.59404,7000000.0
2007-06-13 17:22:00,5.59352,5.59422,5.59246,5.59372,14000000.0
2007-06-13 17:23:00,5.59363,5.59401,5.59271,5.59271,13000000.0
2007-06-13 17:24:00,5.59426,5.59426,5.59331,5.59331,9000000.0
2007-06-13 17:25:00,5.59392,5.59394,5.59272,5.59272,11000000.0
2007-06-13 17:26:00,5.59342,5.59404,5.59276,5.59276,16000000.0
2007-06-13 17:27:00,5.59365,5.59406,5.59287,5.59347,9000000.0
2007-06-13 17:28:00,5.59411,5.59433,5.59297,5.59331,15000000.0
2007-06-13 17:29:00,5.59268,5.59374,5.59252,5.59252,11000000.0
2007-06-13 17:30:00,5.59405,5.59408,5.59327,5.59342,19000000.0
2007-06-13 17:31:00,5.5926,5.59402,5.5926,5.59381,11000000.0
2007-06-13 17:32:00,5.59386,5.59446,5.59307,5.59433,9000000.0
2007-06-13 17:33:00,5.59355,5.59472,5.59323,5.59472,10000000.0
2007-06-13 17:34:00,5.59505,5.59505,5.5934,5.59369,14000000.0
2007-06-13 17:35:00,5.59378,5.59506,5.59378,5.59506,13000000.0
2007-06-13 17:36:00,5.59487,5.59487,5.59326,5.59441,11000000.0
2007-06-13 17:37:00,5.59499,5.59514,5.59347,5.59509,15000000.0
2007-06-13 17:38:00,5.59375,5.59552,5.59375,5.59468,17000000.0
2007-06-13 17:39:00,5.59534,5.59534,5.59359,5.594,8000000.0
2007-06-13 17:40:00,5.5943,5.59507,5.5938,5.59507,12000000.0
2007-06-13 17:41:00,5.59421,5.59482,5.59354,5.59455,21000000.0
2007-06-13 17:42:00,5.59351,5.59418,5.59285,5.59418,13000000.0
2007-06-13 17:43:00,5.59331,5.59485,5.59331,5.59471,11000000.0
2007-06-13 17:44:00,5.59466,5.59499,5.59354,5.59473,19000000.0
2007-06-13 17:45:00,5.59311,5.59473,5.59311,5.59473,10000000.0
2007-06-13 17:46:00,5.59423,5.59423,5.59267,5.59285,13000000.0
2007-06-13 17:47:00,5.59321,5.59401,5.59281,5.59347,9000000.0
2007-06-13 17:48:00,5.59264,5.59372,5.59264,5.59337,14000000.0
2007-06-13 17:49:00,5.59383,5.59383,5.59213,5.59379,14000000.0
2007-06-13 17:50:00,5.59382,5.59382,5.59262,5.5933,17000000.0
2007-06-13 17:51:00,5.59489,5.59509,5.59375,5.59375,13000000.0
2007-06-13 17:52:00,5.59396,5.59537,5.59365,5.59503,24000000.0
2007-06-13 17:53:00,5.59492,5.59492,5.59268,5.59369,16000000.0
2007-06-13 17:54:00,5.59441,5.59441,5.59303,5.59384,16000000.0
2007-06-13 17:55:00,5.59349,5.59442,5.59317,5.59432,13000000.0
2007-06-13 17:56:00,5.59413,5.59517,5.593,5.59441,15000000.0
2007-06-13 17:57:00,5.59379,5.59467,5.59345,5.59467,10000000.0
2007-06-13 17:58:00,5.59466,5.59466,5.59295,5.59427,15000000.0
2007-06-13 17:59:00,5.5944,5.59464,5.59341,5.59409,13000000.0
2007-06-13 18:00:00,5.59446,5.59446,5.59322,5.59415,7000000.0
2007-06-13 18:01:00,5.59424,5.59493,5.59377,5.59398,18000000.0
2007-06-13 18:02:00,5.59363,5.59503,5.59318,5.59369,17000000.0
2007-06-13 18:03:00,5.59386,5.5948,5.59315,5.59477,16000000.0
2007-06-13 18:04:00,5.5949,5.5949,5.59315,5.59372,14000000.0
2007-06-13 18:05:00,5.59423,5.59448,5.59274,5.59403,13000000.0
2007-06-13 18:06:00,5.59404,5.59419,5.59334,5.59339,18000000.0
2007-06-13 18:07:00,5.59466,5.59511,5.59386,5.59489,12000000.0
2007-06-13 18:08:00,5.59479,5.59588,5.59457,5.59581,18000000.0
2007-06-13 18:09:00,5.5953,5.59638,5.59523,5.5957,12000000.0
2007-06-13 18:10:00,5.59581,5.59665,5.59547,5.59561,13000000.0
2007-06-13 18:11:00,5.59492,5.59573,5.59436,5.59447,10000000.0
2007-06-13 18:12:00,5.59464,5.59603,5.59464,5.59603,11000000.0
2007-06-13 18:13:00,5.59662,5.59662,5.59471,5.59555,14000000.0
2007-06-13 18:14:00,5.59465,5.59637,5.59465,5.596,10000000.0
2007-06-13 18:15:00,5.59496,5.59517,5.59423,5.59438,10000000.0
2007-06-13 18:16:00,5.59416,5.59495,5.59352,5.59363,9000000.0
2007-06-13 18:17:00,5.59412,5.59412,5.59277,5.59316,18000000.0
2007-06-13 18:18:00,5.59375,5.59432,5.59238,5.59243,14000000.0
2007-06-13 18:19:00,5.59234,5.59329,5.59218,5.59306,10000000.0
2007-06-13 18:20:00,5.59366,5.59375,5.59268,5.59315,15000000.0
2007-06-13 18:21:00,5.59381,5.59403,5.59235,5.59403,18000000.0
2007-06-13 18:22:00,5.59316,5.59408,5.59316,5.59383,14000000.0
2007-06-13 18:23:00,5.59498,5.59498,5.59291,5.59291,7000000.0
2007-06-13 18:24:00,5.5938,5.59444,5.59327,5.59327,9000000.0
2007-06-13 18:25:00,5.59505,5.59505,5.59362,5.59362,13000000.0
2007-06-13 18:26:00,5.59409,5.59473,5.59292,5.59292,16000000.0
2007-06-13 18:27:00,5.59447,5.59483,5.59357,5.59482,14000000.0
2007-06-13 18:28:00,5.59473,5.5952,5.5936,5.59445,13000000.0
2007-06-13 18:29:00,5.59463,5.59463,5.59283,5.59283,11000000.0
2007-06-13 18:30:00,5.59466,5.59476,5.59374,5.59414,16000000.0
2007-06-13 18:31:00,5.59365,5.59531,5.59365,5.59449,12000000.0
2007-06-13 18:32:00,5.59414,5.59439,5.59373,5.59373,11000000.0
2007-06-13 18:33:00,5.59328,5.59518,5.59328,5.59347,13000000.0
2007-06-13 18:34:00,5.59335,5.5941,5.59232,5.59313,13000000.0
2007-06-13 18:35:00,5.59312,5.59382,5.59182,5.59286,18000000.0
2007-06-13 18:36:00,5.59257,5.59302,5.59152,5.59152,18000000.0
2007-06-13 18:37:00,5.5922,5.594,5.59142,5.59396,18000000.0
2007-06-13 18:38:00,5.59311,5.59346,5.59246,5.59346,11000000.0
2007-06-13 18:39:00,5.59177,5.59261,5.5911,5.59159,11000000.0
2007-06-13 18:40:00,5.59091,5.59254,5.5909,5.59214,14000000.0
2007-06-13 18:41:00,5.59203,5.5926,5.59059,5.59134,16000000.0
2007-06-13 18:42:00,5.59332,5.59343,5.59199,5.59343,14000000.0
2007-06-13 18:43:00,5.59356,5.59356,5.59241,5.59303,10000000.0
2007-06-13 18:44:00,5.59265,5.59369,5.59234,5.59294,13000000.0
2007-06-13 18:45:00,5.59322,5.59434,5.59244,5.59403,13000000.0
2007-06-13 18:46:00,5.59338,5.59454,5.59302,5.59454,12000000.0
2007-06-13 18:47:00,5.59363,5.59445,5.59257,5.59416,14000000.0
2007-06-13 18:48:00,5.59444,5.59444,5.59306,5.59398,15000000.0
2007-06-13 18:49:00,5.59365,5.5948,5.59346,5.5948,12000000.0
2007-06-13 18:50:00,5.5947,5.59496,5.59337,5.59337,9000000.0
2007-06-13 18:51:00,5.59402,5.59497,5.59311,5.59497,17000000.0
2007-06-13 18:52:00,5.5936,5.59492,5.5936,5.59492,9000000.0
2007-06-13 18:53:00,5.59336,5.59479,5.5933,5.5933,14000000.0
2007-06-13 18:54:00,5.59381,5.59484,5.59325,5.59483,14000000.0
2007-06-13 18:55:00,5.59406,5.59476,5.59394,5.59419,10000000.0
2007-06-13 18:56:00,5.59448,5.5958,5.59362,5.59491,16000000.0
2007-06-13 18:57:00,5.59552,5.59552,5.59386,5.5948,17000000.0
2007-06-13 18:58:00,5.5952,5.59556,5.59448,5.59453,14000000.0
2007-06-13 18:59:00,5.59555,5.59555,5.59387,5.59477,14000000.0
2007-06-13 19:00:00,5.59492,5.59492,5.59344,5.59383,15000000.0
2007-06-13 19:01:00,5.59524,5.59524,5.59322,5.59372,15000000.0
2007-06-13 19:02:00,5.59404,5.59512,5.59341,5.59392,14000000.0
2007-06-13 19:03:00,5.59325,5.5952,5.59325,5.59505,14000000.0
2007-06-13 19:04:00,5.59525,5.59572,5.59424,5.59566,12000000.0
2007-06-13 19:05:00,5.59608,5.59647,5.59437,5.59437,15000000.0
2007-06-13 19:06:00,5.595,5.59619,5.595,5.59562,16000000.0
2007-06-13 19:07:00,5.59523,5.59649,5.595,5.59637,20000000.0
2007-06-13 19:08:00,5.59659,5.59695,5.59555,5.59695,8000000.0
2007-06-13 19:09:00,5.59557,5.59687,5.5952,5.59535,17000000.0
2007-06-13 19:10:00,5.59567,5.59628,5.59495,5.59503,9000000.0
2007-06-13 19:11:00,5.59678,5.59678,5.59532,5.59665,16000000.0
2007-06-13 19:12:00,5.59534,5.59628,5.59498,5.59538,13000000.0
2007-06-13 19:13:00,5.59504,5.59579,5.59504,5.59514,10000000.0
2007-06-13 19:14:00,5.5954,5.59616,5.59455,5.59595,20000000.0
2007-06-13 19:15:00,5.59407,5.59568,5.59345,5.59568,12000000.0
2007-06-13 19:16:00,5.59526,5.59536,5.59417,5.59529,8000000.0
2007-06-13 19:17:00,5.59445,5.59628,5.59445,5.59621,18000000.0
2007-06-13 19:18:00,5.59618,5.5964,5.595,5.59555,11000000.0
2007-06-13 19:19:00,5.59598,5.59598,5.59516,5.59571,12000000.0
2007-06-13 19:20:00,5.59619,5.5963,5.59488,5.59612,14000000.0
2007-06-13 19:21:00,5.59605,5.59676,5.59542,5.59615,13000000.0
2007-06-13 19:22:00,5.59574,5.59658,5.59529,5.59635,12000000.0
2007-06-13 19:23:00,5.59481,5.5971,5.59481,5.5968,14000000.0
2007-06-13 19:24:00,5.59679,5.59682,5.59524,5.59604,19000000.0
2007-06-13 19:25:00,5.59627,5.59683,5.59561,5.59657,8000000.0
2007-06-13 19:26:00,5.59692,5.597,5.59529,5.59529,7000000.0
2007-06-13 19:27:00,5.59511,5.59689,5.59511,5.59645,20000000.0
2007-06-13 19:28:00,5.59615,5.59644,5.59525,5.59611,17000000.0
2007-06-13 19:29:00,5.59616,5.5963,5.59504,5.5963,10000000.0
2007-06-13 19:30:00,5.59508,5.59581,5.59431,5.59519,15000000.0
2007-06-13 19:31:00,5.59508,5.59557,5.59477,5.595,11000000.0
2007-06-13 19:32:00,5.59436,5.59632,5.59436,5.59632,9000000.0
2007-06-13 19:33:00,5.59618,5.59618,5.59464,5.59501,14000000.0
2007-06-13 19:34:00,5.59526,5.59574,5.59429,5.59516,17000000.0
2007-06-13 19:35:00,5.59617,5.59617,5.59473,5.59581,8000000.0
2007-06-13 19:36:00,5.59521,5.59599,5.5944,5.59515,15000000.0
2007-06-13 19:37:00,5.59573,5.59574,5.59467,5.59507,8000000.0
2007-06-13 19:38:00,5.59547,5.59617,5.59473,5.59537,15000000.0
2007-06-13 19:39:00,5.59509,5.59593,5.59464,5.59521,17000000.0
2007-06-13 19:40:00,5.59518,5.59598,5.5948,5.59598,16000000.0
2007-06-13 19:41:00,5.59583,5.59602,5.59473,5.59473,11000000.0
2007-06-13 19:42:00,5.5963,5.59639,5.59529,5.59565,15000000.0
2007-06-13 19:43:00,5.59475,5.59572,5.59475,5.59535,14000000.0
2007-06-13 19:44:00,5.59583,5.59583,5.59439,5.59507,14000000.0
2007-06-13 19:45:00,5.59587,5.59587,5.59449,5.59528,15000000.0
2007-06-13 19:46:00,5.59555,5.596,5.59469,5.596,15000000.0
2007-06-13 19:47:00,5.5948,5.59634,5.5948,5.59544,16000000.0
2007-06-13 19:48:00,5.59633,5.59635,5.59484,5.5954,16000000.0
2007-06-13 19:49:00,5.59637,5.59637,5.59556,5.59556,8000000.0
2007-06-13 19:50:00,5.59543,5.59569,5.5954,5.59569,9000000.0
2007-06-13 19:51:00,5.59595,5.59639,5.59519,5.59565,19000000.0
2007-06-13 19:52:00,5.59579,5.596,5.59484,5.59516,11000000.0
2007-06-13 19:53:00,5.59492,5.59627,5.59462,5.59627,14000000.0
2007-06-13 19:54:00,5.59671,5.59671,5.59485,5.59528,18000000.0
2007-06-13 19:55:00,5.5963,5.5967,5.59503,5.59606,13000000.0
2007-06-13 19:56:00,5.59511,5.59716,5.59511,5.59636,10000000.0
2007-06-13 19:57:00,5.59565,5.59801,5.59565,5.59801,16000000.0
2007-06-13 19:58:00,5.59779,5.5982,5.59623,5.59771,15000000.0
2007-06-13 19:59:00,5.59593,5.59767,5.59593,5.59741,14000000.0
2007-06-13 20:00:00,5.59657,5.59688,5.59555,5.59684,11000000.0
2007-06-13 20:01:00,5.59622,5.59704,5.59547,5.59599,24000000.0
2007-06-13 20:02:00,5.59549,5.59592,5.59439,5.59476,11000000.0
2007-06-13 20:03:00,5.59494,5.59563,5.5945,5.59539,11000000.0
2007-06-13 20:04:00,5.59525,5.59547,5.59435,5.59441,10000000.0
2007-06-13 20:05:00,5.59514,5.59585,5.5945,5.59451,17000000.0
2007-06-13 20:06:00,5.59495,5.59592,5.59451,5.59592,10000000.0
2007-06-13 20:07:00,5.59533,5.5955,5.59406,5.59523,14000000.0
2007-06-13 20:08:00,5.59515,5.59524,5.59345,5.59345,13000000.0
2007-06-13 20:09:00,5.59547,5.59593,5.59449,5.59587,11000000.0
2007-06-13 20:10:00,5.59482,5.59577,5.59444,5.59512,11000000.0
2007-06-13 20:11:00,5.59565,5.59608,5.59457,5.59566,9000000.0
2007-06-13 20:12:00,5.59515,5.59544,5.59406,5.59469,16000000.0
2007-06-13 20:13:00,5.59465,5.59503,5.59376,5.59376,11000000.0
2007-06-13 20:14:00,5.59336,5.59383,5.59335,5.59369,19000000.0
2007-06-13 20:15:00,5.59484,5.59493,5.59373,5.59449,13000000.0
2007-06-13 20:16:00,5.59462,5.59462,5.59333,5.5936,15000000.0
2007-06-13 20:17:00,5.59442,5.59442,5.59295,5.59439,8000000.0
2007-06-13 20:18:00,5.59477,5.59484,5.59378,5.59433,14000000.0
2007-06-13 20:19:00,5.59443,5.59443,5.5932,5.59335,14000000.0
2007-06-13 20:20:00,5.59502,5.59502,5.59372,5.5947,12000000.0
2007-06-13 20:21:00,5.59521,5.5954,5.59389,5.59408,9000000.0
2007-06-13 20:22:00,5.59467,5.59579,5.59428,5.59579,17000000.0
2007-06-13 20:23:00,5.59523,5.59523,5.59455,5.59516,11000000.0
2007-06-13 20:24:00,5.59483,5.59556,5.59373,5.59524,16000000.0
2007-06-13 20:25:00,5.5934,5.59464,5.59328,5.59391,11000000.0
2007-06-13 20:26:00,5.59435,5.59496,5.59379,5.59436,8000000.0
2007-06-13 20:27:00,5.59506,5.59513,5.59396,5.59446,13000000.0
2007-06-13 20:28:00,5.59408,5.59455,5.59331,5.59331,15000000.0
2007-06-13 20:29:00,5.59464,5.59482,5.59285,5.59482,16000000.0
2007-06-13 20:30:00,5.59366,5.59432,5.59346,5.59412,8000000.0
2007-06-13 20:31:00,5.59493,5.59493,5.59319,5.59372,18000000.0
2007-06-13 20:32:00,5.59383,5.59455,5.59348,5.59358,7000000.0
2007-06-13 20:33:00,5.5947,5.5947,5.59337,5.59399,13000000.0
2007-06-13 20:34:00,5.59436,5.59466,5.59319,5.59319,13000000.0
2007-06-13 20:35:00,5.59439,5.59439,5.59261,5.59289,9000000.0
2007-06-13 20:36:00,5.59256,5.59364,5.59231,5.59318,17000000.0
2007-06-13 20:37:00,5.59231,5.59356,5.59178,5.5929,14000000.0
2007-06-13 20:38:00,5.59232,5.59275,5.59098,5.59098,16000000.0
2007-06-13 20:39:00,5.59203,5.59273,5.59136,5.59222,14000000.0
2007-06-13 20:40:00,5.59184,5.59268,5.59157,5.59157,17000000.0
2007-06-13 20:41:00,5.591,5.59293,5.591,5.59292,16000000.0
2007-06-13 20:42:00,5.59185,5.5929,5.59132,5.59157,22000000.0
2007-06-13 20:43:00,5.59241,5.59267,5.59126,5.59246,18000000.0
2007-06-13 20:44:00,5.59248,5.59305,5.59138,5.59138,16000000.0
2007-06-13 20:45:00,5.59111,5.59215,5.59056,5.59056,8000000.0
2007-06-13 20:46:00,5.59149,5.59252,5.59106,5.59252,19000000.0
2007-06-13 20:47:00,5.59251,5.59251,5.59072,5.59078,12000000.0
2007-06-13 20:48:00,5.5924,5.59251,5.59058,5.5907,9000000.0
2007-06-13 20:49:00,5.59172,5.59256,5.59065,5.59256,19000000.0
2007-06-13 20:50:00,5.59226,5.59226,5.59064,5.59072,15000000.0
2007-06-13 20:51:00,5.59014,5.59154,5.58996,5.59108,9000000.0
2007-06-13 20:52:00,5.59048,5.59058,5.58951,5.59033,11000000.0
2007-06-13 20:53:00,5.58931,5.59057,5.58877,5.58975,15000000.0
2007-06-13 20:54:00,5.58911,5.59102,5.58911,5.59102,12000000.0
2007-06-13 20:55:00,5.59078,5.59078,5.58818,5.58909,18000000.0
2007-06-13 20:56:00,5.58756,5.58989,5.58733,5.58905,12000000.0
2007-06-13 20:57:00,5.58892,5.58892,5.58672,5.58749,13000000.0
2007-06-13 20:58:00,5.5873,5.58812,5.58649,5.58747,11000000.0
2007-06-13 20:59:00,5.58894,5.58958,5.58795,5.58795,11000000.0
2007-06-13 21:00:00,5.58906,5.59036,5.58768,5.58813,17000000.0
2007-06-13 21:01:00,5.58744,5.58886,5.58698,5.58886,10000000.0
2007-06-13 21:02:00,5.58934,5.58963,5.58868,5.58963,8000000.0
2007-06-13 21:03:00,5.58961,5.59014,5.58866,5.58927,19000000.0
2007-06-13 21:04:00,5.589,5.5907,5.589,5.58979,18000000.0
2007-06-13 21:05:00,5.59015,5.59034,5.58893,5.58994,14000000.0
2007-06-13 21:06:00,5.5906,5.59083,5.58867,5.59055,12000000.0
2007-06-13 21:07:00,5.59063,5.59102,5.5897,5.59006,10000000.0
2007-06-13 21:08:00,5.59052,5.59099,5.59013,5.59099,14000000.0
2007-06-13 21:09:00,5.59143,5.59179,5.59037,5.59173,16000000.0
2007-06-13 21:10:00,5.59176,5.59194,5.59071,5.59123,15000000.0
2007-06-13 21:11:00,5.59054,5.59143,5.58991,5.59099,13000000.0
2007-06-13 21:12:00,5.58981,5.59047,5.58924,5.5893,10000000.0
2007-06-13 21:13:00,5.59063,5.59103,5.58909,5.58976,14000000.0
2007-06-13 21:14:00,5.58972,5.59033,5.58875,5.59022,10000000.0
2007-06-13 21:15:00,5.59128,5.59128,5.58919,5.59053,15000000.0
2007-06-13 21:16:00,5.59004,5.59103,5.58967,5.59103,11000000.0
2007-06-13 21:17:00,5.59026,5.59094,5.58917,5.58917,13000000.0
2007-06-13 21:18:00,5.58959,5.59023,5.58889,5.58973,17000000.0
2007-06-13 21:19:00,5.58922,5.59034,5.58902,5.59034,12000000.0
2007-06-13 21:20:00,5.58979,5.59035,5.58898,5.58927,14000000.0
2007-06-13 21:21:00,5.59017,5.59017,5.58892,5.58969,11000000.0
2007-06-13 21:22:00,5.58967,5.58981,5.58892,5.58892,9000000.0
2007-06-13 21:23:00,5.58899,5.58977,5.5886,5.58977,7000000.0
2007-06-13 21:24:00,5.58977,5.58989,5.58878,5.58989,11000000.0
2007-06-13 21:25:00,5.59028,5.59035,5.59015,5.59015,7000000.0
2007-06-13 21:26:00,5.58879,5.58988,5.58831,5.58947,13000000.0
2007-06-13 21:27:00,5.58937,5.5896,5.58876,5.58882,11000000.0
2007-06-13 21:28:00,5.5899,5.5899,5.58839,5.58863,15000000.0
2007-06-13 21:29:00,5.58872,5.58918,5.58779,5.58867,12000000.0
2007-06-13 21:30:00,5.58742,5.58956,5.58742,5.58929,10000000.0
2007-06-13 21:31:00,5.58917,5.5896,5.58864,5.58906,10000000.0
2007-06-13 21:32:00,5.58983,5.58983,5.5884,5.58884,12000000.0
2007-06-13 21:33:00,5.58884,5.58952,5.58822,5.58837,19000000.0
2007-06-13 21:34:00,5.58796,5.58925,5.58796,5.58921,8000000.0
2007-06-13 21:35:00,5.58906,5.58906,5.58737,5.58903,20000000.0
2007-06-13 21:36:00,5.58862,5.58915,5.58745,5.58861,19000000.0
2007-06-13 21:37:00,5.58804,5.58833,5.58627,5.58755,19000000.0
2007-06-13 21:38:00,5.58656,5.58724,5.58603,5.58724,13000000.0
2007-06-13 21:39:00,5.58728,5.58728,5.58553,5.58644,17000000.0
2007-06-13 21:40:00,5.58714,5.58714,5.58527,5.58616,7000000.0
2007-06-13 21:41:00,5.58528,5.58745,5.58528,5.58745,11000000.0
2007-06-13 21:42:00,5.58707,5.58804,5.58575,5.58612,18000000.0
2007-06-13 21:43:00,5.58674,5.5873,5.58571,5.58673,13000000.0
2007-06-13 21:44:00,5.58609,5.58697,5.58569,5.58591,16000000.0
2007-06-13 21:45:00,5.58693,5.58697,5.58554,5.58572,11000000.0
2007-06-13 21:46:00,5.58703,5.58725,5.58584,5.58679,13000000.0
2007-06-13 21:47:00,5.5866,5.58722,5.58569,5.58632,13000000.0
2007-06-13 21:48:00,5.58713,5.58724,5.58498,5.58498,17000000.0
2007-06-13 21:49:00,5.58596,5.58623,5.58552,5.58602,8000000.0
2007-06-13 21:50:00,5.58623,5.58699,5.58598,5.58685,11000000.0
2007-06-13 21:51:00,5.58736,5.58763,5.58586,5.58704,13000000.0
2007-06-13 21:52:00,5.58734,5.58843,5.58685,5.58814,13000000.0
2007-06-13 21:53:00,5.58668,5.58842,5.58668,5.58704,14000000.0
2007-06-13 21:54:00,5.58845,5.58871,5.58762,5.58871,11000000.0
2007-06-13 21:55:00,5.5887,5.5887,5.58732,5.58844,17000000.0
2007-06-13 21:56:00,5.58887,5.58888,5.58719,5.58813,12000000.0
2007-06-13 21:57:00,5.58896,5.58915,5.58737,5.58737,16000000.0
2007-06-13 21:58:00,5.58859,5.58901,5.58803,5.58893,9000000.0
2007-06-13 21:59:00,5.58919,5.58926,5.58791,5.58926,18000000.0
2007-06-13 22:00:00,5.58897,5.58897,5.58794,5.58794,13000000.0
2007-06-13 22:01:00,5.58854,5.58876,5.58773,5.58876,11000000.0
2007-06-13 22:02:00,5.58897,5.58902,5.58763,5.589,17000000.0
2007-06-13 22:03:00,5.58923,5.58923,5.58787,5.58908,23000000.0
2007-06-13 22:04:00,5.58882,5.58923,5.58868,5.58923,15000000.0
2007-06-13 22:05:00,5.58864,5.58997,5.5883,5.58997,14000000.0
2007-06-13 22:06:00,5.58976,5.58983,5.58854,5.58939,15000000.0
2007-06-13 22:07:00,5.58913,5.58968,5.58841,5.58957,9000000.0
2007-06-13 22:08:00,5.58953,5.58976,5.58834,5.58903,18000000.0
2007-06-13 22:09:00,5.58959,5.58959,5.58796,5.58796,11000000.0
2007-06-13 22:10:00,5.58815,5.58879,5.58792,5.58879,7000000.0
2007-06-13 22:11:00,5.58848,5.58883,5.58808,5.58862,8000000.0
2007-06-13 22:12:00,5.58794,5.58942,5.58747,5.58884,16000000.0
2007-06-13 22:13:00,5.58832,5.58834,5.58685,5.58722,24000000.0
2007-06-13 22:14:00,5.58797,5.58808,5.58679,5.58801,9000000.0
2007-06-13 22:15:00,5.58823,5.5885,5.5871,5.5871,10000000.0
2007-06-13 22:16:00,5.58711,5.5881,5.58653,5.5881,13000000.0
2007-06-13 22:17:00,5.58725,5.5884,5.5869,5.58737,20000000.0
2007-06-13 22:18:00,5.58813,5.58813,5.58695,5.58797,11000000.0
2007-06-13 22:19:00,5.58849,5.58915,5.58706,5.58849,15000000.0
2007-06-13 22:20:00,5.5883,5.58911,5.58714,5.5888,16000000.0
2007-06-13 22:21:00,5.58738,5.58908,5.58738,5.58824,12000000.0
2007-06-13 22:22:00,5.58862,5.58862,5.58741,5.58798,14000000.0
2007-06-13 22:23:00,5.58825,5.58859,5.58763,5.58789,11000000.0
2007-06-13 22:24:00,5.58925,5.58925,5.5879,5.589,16000000.0
2007-06-13 22:25:00,5.58825,5.58918,5.58788,5.58918,14000000.0
2007-06-13 22:26:00,5.58941,5.58941,5.58847,5.58862,10000000.0
2007-06-13 22:27:00,5.58962,5.59001,5.58824,5.5885,14000000.0
2007-06-13 22:28:00,5.58826,5.59003,5.58826,5.58916,12000000.0
2007-06-13 22:29:00,5.58946,5.5904,5.5892,5.58982,13000000.0
2007-06-13 22:30:00,5.5895,5.58998,5.58916,5.58982,8000000.0
2007-06-13 22:31:00,5.5895,5.5903,5.58902,5.58902,11000000.0
2007-06-13 22:32:00,5.58968,5.58998,5.58916,5.58971,20000000.0
2007-06-13 22:33:00,5.58999,5.5907,5.58903,5.5907,11000000.0
2007-06-13 22:34:00,5.59062,5.59062,5.58907,5.58941,10000000.0
2007-06-13 22:35:00,5.59034,5.59106,5.58946,5.59032,13000000.0
2007-06-13 22:36:00,5.58994,5.59106,5.58936,5.59106,9000000.0
2007-06-13 22:37:00,5.58954,5.59067,5.58916,5.58958,13000000.0
2007-06-13 22:38:00,5.5893,5.59077,5.58922,5.59077,9000000.0
2007-06-13 22:39:00,5.59079,5.59079,5.58905,5.58927,12000000.0
2007-06-13 22:40:00,5.59079,5.59079,5.589,5.58955,9000000.0
2007-06-13 22:41:00,5.58975,5.59049,5.5892,5.59049,14000000.0
2007-06-13 22:42:00,5.59003,5.59088,5.58915,5.58915,13000000.0
2007-06-13 22:43:00,5.59003,5.59072,5.58882,5.59072,12000000.0
2007-06-13 22:44:00,5.58983,5.59082,5.58917,5.59027,15000000.0
2007-06-13 22:45:00,5.59007,5.59089,5.58899,5.58986,13000000.0
2007-06-13 22:46:00,5.58997,5.5905,5.58918,5.58966,14000000.0
2007-06-13 22:47:00,5.59041,5.59041,5.58875,5.58946,15000000.0
2007-06-13 22:48:00,5.58993,5.59011,5.58884,5.58947,13000000.0
2007-06-13 22:49:00,5.58942,5.5895,5.5883,5.58938,13000000.0
2007-06-13 22:50:00,5.58911,5.58938,5.58824,5.58875,15000000.0
2007-06-13 22:51:00,5.5892,5.58951,5.5881,5.5891,14000000.0
2007-06-13 22:52:00,5.58941,5.58941,5.58811,5.58811,9000000.0
2007-06-13 22:53:00,5.58908,5.58936,5.5878,5.58936,15000000.0
2007-06-13 22:54:00,5.58845,5.58922,5.58772,5.58825,17000000.0
2007-06-13 22:55:00,5.58809,5.58874,5.58757,5.58784,16000000.0
2007-06-13 22:56:00,5.58842,5.58933,5.58788,5.58837,13000000.0
2007-06-13 22:57:00,5.58817,5.58916,5.58737,5.58737,8000000.0
2007-06-13 22:58:00,5.58771,5.58836,5.58726,5.58767,8000000.0
2007-06-13 22:59:00,5.58871,5.58871,5.58724,5.58818,19000000.0
2007-06-13 23:00:00,5.5873,5.58757,5.58668,5.58726,10000000.0
2007-06-13 23:01:00,5.58646,5.58684,5.58588,5.58678,7000000.0
2007-06-13 23:02:00,5.58656,5.58711,5.586,5.58711,15000000.0
2007-06-13 23:03:00,5.58677,5.58741,5.58613,5.58687,17000000.0
2007-06-13 23:04:00,5.58665,5.58768,5.5863,5.5863,19000000.0
2007-06-13 23:05:00,5.58679,5.58756,5.58664,5.58745,9000000.0
2007-06-13 23:06:00,5.58681,5.58732,5.58634,5.58649,12000000.0
2007-06-13 23:07:00,5.58639,5.58642,5.58588,5.58588,14000000.0
2007-06-13 23:08:00,5.58758,5.58817,5.58754,5.58817,16000000.0
2007-06-13 23:09:00,5.58676,5.58737,5.58638,5.58638,9000000.0
2007-06-13 23:10:00,5.58705,5.58774,5.58631,5.58704,12000000.0
2007-06-13 23:11:00,5.58684,5.58757,5.58632,5.5867,14000000.0
2007-06-13 23:12:00,5.58633,5.58702,5.58587,5.58587,7000000.0
2007-06-13 23:13:00,5.58691,5.58755,5.58624,5.58662,14000000.0
2007-06-13 23:14:00,5.58611,5.58729,5.58611,5.58673,19000000.0
2007-06-13 23:15:00,5.58683,5.58759,5.58625,5.58697,13000000.0
2007-06-13 23:16:00,5.58689,5.58748,5.58627,5.58627,15000000.0
2007-06-13 23:17:00,5.58718,5.5875,5.58651,5.58672,11000000.0
2007-06-13 23:18:00,5.58649,5.58757,5.58628,5.58654,12000000.0
2007-06-13 23:19:00,5.58608,5.58752,5.58608,5.58752,14000000.0
2007-06-13 23:20:00,5.58674,5.58725,5.58623,5.58623,19000000.0
2007-06-13 23:21:00,5.58679,5.58726,5.58614,5.58702,7000000.0
2007-06-13 23:22:00,5.58708,5.58708,5.58589,5.58652,15000000.0
2007-06-13 23:23:00,5.58662,5.58689,5.58662,5.58685,11000000.0
2007-06-13 23:24:00,5.58748,5.58752,5.58622,5.58711,14000000.0
2007-06-13 23:25:00,5.58679,5.58693,5.58659,5.58659,11000000.0
2007-06-13 23:26:00,5.5868,5.58693,5.58666,5.58685,14000000.0
2007-06-13 23:27:00,5.58679,5.58727,5.58648,5.58674,11000000.0
2007-06-13 23:28:00,5.58692,5.58761,5.58608,5.58761,12000000.0
2007-06-13 23:29:00,5.58623,5.58742,5.58623,5.58635,16000000.0
2007-06-13 23:30:00,5.58718,5.58724,5.58637,5.58675,20000000.0
2007-06-13 23:31:00,5.58671,5.58718,5.58631,5.58718,11000000.0
2007-06-13 23:32:00,5.58753,5.58753,5.58626,5.5864,16000000.0
2007-06-13 23:33:00,5.58674,5.5871,5.58608,5.58644,12000000.0
2007-06-13 23:34:00,5.58676,5.58727,5.58602,5.58602,13000000.0
2007-06-13 23:35:00,5.5867,5.58675,5.58582,5.58675,9000000.0
2007-06-13 23:36:00,5.5868,5.5868,5.58595,5.58639,9000000.0
2007-06-13 23:37:00,5.58644,5.58678,5.58585,5.58642,14000000.0
2007-06-13 23:38:00,5.58691,5.5872,5.58616,5.5872,13000000.0
2007-06-13 23:39:00,5.58567,5.58676,5.58567,5.58577,17000000.0
2007-06-13 23:40:00,5.58603,5.58662,5.58586,5.58649,12000000.0
2007-06-13 23:41:00,5.58639,5.58645,5.58569,5.58597,17000000.0
2007-06-13 23:42:00,5.58623,5.58668,5.58573,5.58573,22000000.0
2007-06-13 23:43:00,5.58603,5.58619,5.58561,5.58588,15000000.0
2007-06-13 23:44:00,5.58652,5.58718,5.58578,5.58718,14000000.0
2007-06-13 23:45:00,5.58567,5.58654,5.58567,5.58595,20000000.0
2007-06-13 23:46:00,5.58558,5.58565,5.58545,5.58565,14000000.0
2007-06-13 23:47:00,5.58636,5.58637,5.5855,5.5855,10000000.0
2007-06-13 23:48:00,5.58715,5.58742,5.58578,5.58644,18000000.0
2007-06-13 23:49:00,5.58675,5.58692,5.58589,5.58656,14000000.0
2007-06-13 23:50:00,5.58602,5.58676,5.58551,5.58615,13000000.0
2007-06-13 23:51:00,5.58765,5.58765,5.58682,5.58682,8000000.0
2007-06-13 23:52:00,5.58698,5.58705,5.58685,5.58685,16000000.0
2007-06-13 23:53:00,5.58705,5.58705,5.58685,5.58705,18000000.0
2007-06-13 23:54:00,5.58693,5.58721,5.58689,5.58721,12000000.0
2007-06-13 23:55:00,5.58691,5.58726,5.58621,5.58652,19000000.0
2007-06-13 23:56:00,5.58728,5.58735,5.58715,5.58728,14000000.0
2007-06-13 23:57:00,5.58743,5.58767,5.58693,5.58767,16000000.0
2007-06-13 23:58:00,5.58672,5.58723,5.58659,5.5869,13000000.0
2007-06-13 23:59:00,5.58678,5.58706,5.58676,5.58696,14000000.0
2007-06-14 00:00:00,5.5869,5.58751,5.5869,5.58751,17000000.0
2007-06-14 00:01:00,5.58751,5.58752,5.58734,5.58746,12000000.0
2007-06-14 00:02:00,5.58746,5.58842,5.58717,5.58717,15000000.0
2007-06-14 00:03:00,5.58786,5.5886,5.58742,5.58764,14000000.0
2007-06-14 00:04:00,5.58751,5.58864,5.58733,5.58733,12000000.0
2007-06-14 00:05:00,5.58789,5.58905,5.5876,5.58815,12000000.0
2007-06-14 00:06:00,5.5882,5.58835,5.58752,5.58835,12000000.0
2007-06-14 00:07:00,5.58858,5.5887,5.58838,5.58838,11000000.0
2007-06-14 00:08:00,5.58905,5.58915,5.58822,5.58851,15000000.0
2007-06-14 00:09:00,5.58975,5.58975,5.58955,5.58975,12000000.0
2007-06-14 00:10:00,5.58892,5.58892,5.58795,5.58819,19000000.0
2007-06-14 00:11:00,5.58832,5.58884,5.5876,5.5876,8000000.0
2007-06-14 00:12:00,5.58808,5.5893,5.58808,5.58889,9000000.0
2007-06-14 00:13:00,5.58862,5.58866,5.58787,5.58815,13000000.0
2007-06-14 00:14:00,5.58882,5.58889,5.58789,5.58835,14000000.0
2007-06-14 00:15:00,5.58872,5.58938,5.58811,5.58938,12000000.0
2007-06-14 00:16:00,5.58911,5.58911,5.58818,5.58868,12000000.0
2007-06-14 00:17:00,5.58807,5.58867,5.58728,5.58728,10000000.0
2007-06-14 00:18:00,5.58799,5.58958,5.58795,5.58852,19000000.0
2007-06-14 00:19:00,5.58799,5.58896,5.58799,5.58881,12000000.0
2007-06-14 00:20:00,5.58885,5.58905,5.58885,5.58885,11000000.0
2007-06-14 00:21:00,5.58915,5.58915,5.58895,5.58915,14000000.0
2007-06-14 00:22:00,5.58868,5.58868,5.58797,5.58802,13000000.0
2007-06-14 00:23:00,5.58855,5.58875,5.58855,5.58868,13000000.0
2007-06-14 00:24:00,5.5885,5.58868,5.58837,5.58848,9000000.0
2007-06-14 00:25:00,5.58863,5.58892,5.58788,5.58892,13000000.0
2007-06-14 00:26:00,5.58822,5.58855,5.58813,5.58851,14000000.0
2007-06-14 00:27:00,5.58893,5.58893,5.58778,5.58778,15000000.0
2007-06-14 00:28:00,5.58918,5.58952,5.58847,5.58847,7000000.0
2007-06-14 00:29:00,5.58888,5.58965,5.58835,5.5886,17000000.0
2007-06-14 00:30:00,5.58867,5.58867,5.58815,5.58815,9000000.0
2007-06-14 00:31:00,5.58894,5.58947,5.58837,5.58877,13000000.0
2007-06-14 00:32:00,5.58894,5.58896,5.58856,5.58896,8000000.0
2007-06-14 00:33:00,5.58758,5.58765,5.58745,5.58758,19000000.0
2007-06-14 00:34:00,5.5886,5.58942,5.58806,5.58838,15000000.0
2007-06-14 00:35:00,5.58932,5.58976,5.58876,5.58876,12000000.0
2007-06-14 00:36:00,5.58944,5.58948,5.58829,5.58902,15000000.0
2007-06-14 00:37:00,5.58922,5.58944,5.58847,5.5887,15000000.0
2007-06-14 00:38:00,5.58857,5.58936,5.58849,5.58911,18000000.0
2007-06-14 00:39:00,5.58894,5.58906,5.58803,5.58839,20000000.0
2007-06-14 00:40:00,5.58885,5.58885,5.58865,5.58865,10000000.0
2007-06-14 00:41:00,5.58941,5.58971,5.58874,5.58874,9000000.0
2007-06-14 00:42:00,5.58916,5.58916,5.58893,5.58907,16000000.0
2007-06-14 00:43:00,5.58904,5.58907,5.58874,5.58874,16000000.0
2007-06-14 00:44:00,5.58908,5.58915,5.58835,5.58894,10000000.0
2007-06-14 00:45:00,5.58913,5.58961,5.58802,5.58823,16000000.0
2007-06-14 00:46:00,5.58827,5.58925,5.58827,5.58875,12000000.0
2007-06-14 00:47:00,5.58845,5.58955,5.58845,5.58878,8000000.0
2007-06-14 00:48:00,5.58929,5.58982,5.58838,5.58898,16000000.0
2007-06-14 00:49:00,5.5887,5.589,5.58837,5.58855,11000000.0
2007-06-14 00:50:00,5.58968,5.58968,5.58855,5.58896,9000000.0
2007-06-14 00:51:00,5.58946,5.5895,5.58815,5.58859,9000000.0
2007-06-14 00:52:00,5.58845,5.58934,5.58766,5.58777,18000000.0
2007-06-14 00:53:00,5.58809,5.58889,5.58769,5.5878,12000000.0
2007-06-14 00:54:00,5.58844,5.58848,5.58734,5.58788,12000000.0
2007-06-14 00:55:00,5.58798,5.58854,5.58773,5.58773,11000000.0
2007-06-14 00:56:00,5.58715,5.58735,5.58715,5.58728,14000000.0
2007-06-14 00:57:00,5.58725,5.58744,5.58719,5.58739,15000000.0
2007-06-14 00:58:00,5.58813,5.58883,5.58773,5.58878,9000000.0
2007-06-14 00:59:00,5.58816,5.58903,5.58782,5.58808,17000000.0
2007-06-14 01:00:00,5.58757,5.58941,5.58747,5.58855,12000000.0
2007-06-14 01:01:00,5.58831,5.5895,5.58766,5.58887,15000000.0
2007-06-14 01:02:00,5.58873,5.58916,5.58778,5.58862,10000000.0
2007-06-14 01:03:00,5.58817,5.58905,5.58798,5.58888,13000000.0
2007-06-14 01:04:00,5.58887,5.58956,5.58845,5.58892,13000000.0
2007-06-14 01:05:00,5.58946,5.58957,5.5885,5.589,13000000.0
2007-06-14 01:06:00,5.58993,5.58993,5.5881,5.5881,12000000.0
2007-06-14 01:07:00,5.58879,5.58922,5.58879,5.58913,13000000.0
2007-06-14 01:08:00,5.59016,5.59016,5.58888,5.58888,15000000.0
2007-06-14 01:09:00,5.58937,5.59043,5.58856,5.58918,17000000.0
2007-06-14 01:10:00,5.58922,5.58949,5.58893,5.58908,10000000.0
2007-06-14 01:11:00,5.58926,5.58956,5.5888,5.58931,11000000.0
2007-06-14 01:12:00,5.58918,5.58955,5.58864,5.58907,10000000.0
2007-06-14 01:13:00,5.58835,5.59019,5.58835,5.5889,11000000.0
2007-06-14 01:14:00,5.58825,5.58845,5.58825,5.58845,13000000.0
2007-06-14 01:15:00,5.58908,5.58956,5.58862,5.58949,9000000.0
2007-06-14 01:16:00,5.5889,5.58977,5.58825,5.58893,12000000.0
2007-06-14 01:17:00,5.58939,5.58939,5.58786,5.58854,11000000.0
2007-06-14 01:18:00,5.58779,5.58909,5.58758,5.58791,12000000.0
2007-06-14 01:19:00,5.58725,5.58842,5.58725,5.58805,19000000.0
2007-06-14 01:20:00,5.58671,5.58845,5.58644,5.58644,11000000.0
2007-06-14 01:21:00,5.5869,5.58876,5.5869,5.58747,12000000.0
2007-06-14 01:22:00,5.58802,5.58843,5.58761,5.58766,9000000.0
2007-06-14 01:23:00,5.58743,5.58798,5.5867,5.58798,13000000.0
2007-06-14 01:24:00,5.58849,5.5885,5.58704,5.58776,14000000.0
2007-06-14 01:25:00,5.58649,5.58793,5.58649,5.58658,11000000.0
2007-06-14 01:26:00,5.58741,5.58807,5.58727,5.5878,10000000.0
2007-06-14 01:27:00,5.58727,5.58749,5.58724,5.58738,17000000.0
2007-06-14 01:28:00,5.58811,5.58811,5.58685,5.58762,13000000.0
2007-06-14 01:29:00,5.58721,5.58817,5.58721,5.58797,19000000.0
2007-06-14 01:30:00,5.58846,5.58871,5.58701,5.58701,15000000.0
2007-06-14 01:31:00,5.58845,5.58845,5.5872,5.58804,15000000.0
2007-06-14 01:32:00,5.58769,5.58861,5.58683,5.58848,12000000.0
2007-06-14 01:33:00,5.58782,5.58823,5.58698,5.58706,8000000.0
2007-06-14 01:34:00,5.58698,5.58818,5.58654,5.58748,18000000.0
2007-06-14 01:35:00,5.58726,5.58854,5.58679,5.58717,12000000.0
2007-06-14 01:36:00,5.58697,5.58818,5.58644,5.58745,16000000.0
2007-06-14 01:37:00,5.58762,5.58794,5.58671,5.58794,15000000.0
2007-06-14 01:38:00,5.58825,5.58834,5.58803,5.58819,18000000.0
2007-06-14 01:39:00,5.58823,5.58828,5.58802,5.58809,10000000.0
2007-06-14 01:40:00,5.58734,5.58757,5.58637,5.58757,11000000.0
2007-06-14 01:41:00,5.58671,5.5878,5.5863,5.58774,16000000.0
2007-06-14 01:42:00,5.5876,5.5876,5.58632,5.58681,14000000.0
2007-06-14 01:43:00,5.58739,5.58739,5.58562,5.58735,16000000.0
2007-06-14 01:44:00,5.58651,5.58696,5.58587,5.58604,15000000.0
2007-06-14 01:45:00,5.58693,5.58764,5.58589,5.58764,16000000.0
2007-06-14 01:46:00,5.58636,5.58655,5.58597,5.58597,9000000.0
2007-06-14 01:47:00,5.58685,5.58685,5.58665,5.58677,17000000.0
2007-06-14 01:48:00,5.58693,5.587,5.58672,5.587,16000000.0
2007-06-14 01:49:00,5.5877,5.5877,5.58641,5.58687,10000000.0
2007-06-14 01:50:00,5.58656,5.58716,5.58604,5.58652,11000000.0
2007-06-14 01:51:00,5.58687,5.58721,5.58613,5.58637,12000000.0
2007-06-14 01:52:00,5.58619,5.5874,5.58609,5.5874,12000000.0
2007-06-14 01:53:00,5.58694,5.58745,5.58622,5.58693,18000000.0
2007-06-14 01:54:00,5.58646,5.58646,5.58603,5.58604,14000000.0
2007-06-14 01:55:00,5.58753,5.58795,5.58656,5.58671,18000000.0
2007-06-14 01:56:00,5.58707,5.58857,5.58707,5.5884,8000000.0
2007-06-14 01:57:00,5.58821,5.58848,5.58728,5.5882,13000000.0
2007-06-14 01:58:00,5.58914,5.58914,5.58779,5.58822,11000000.0
2007-06-14 01:59:00,5.58831,5.58889,5.58762,5.58762,11000000.0
2007-06-14 02:00:00,5.58803,5.58863,5.58732,5.58741,16000000.0
2007-06-14 02:01:00,5.58775,5.58841,5.5872,5.58754,21000000.0
2007-06-14 02:02:00,5.58719,5.58861,5.58714,5.58825,10000000.0
2007-06-14 02:03:00,5.58734,5.58746,5.58712,5.58714,8000000.0
2007-06-14 02:04:00,5.58899,5.58899,5.58723,5.58741,14000000.0
2007-06-14 02:05:00,5.58842,5.58876,5.58766,5.58804,14000000.0
2007-06-14 02:06:00,5.58892,5.58892,5.58705,5.58821,15000000.0
2007-06-14 02:07:00,5.58831,5.58876,5.58784,5.58851,10000000.0
2007-06-14 02:08:00,5.58792,5.58896,5.58739,5.58783,16000000.0
2007-06-14 02:09:00,5.58911,5.58936,5.58802,5.58871,18000000.0
2007-06-14 02:10:00,5.58808,5.58911,5.58782,5.58782,16000000.0
2007-06-14 02:11:00,5.58889,5.58889,5.58768,5.58791,14000000.0
2007-06-14 02:12:00,5.58752,5.58783,5.58742,5.58762,10000000.0
2007-06-14 02:13:00,5.58828,5.58854,5.58753,5.58753,15000000.0
2007-06-14 02:14:00,5.5885,5.5885,5.58709,5.58783,19000000.0
2007-06-14 02:15:00,5.58805,5.58805,5.58785,5.58797,12000000.0
2007-06-14 02:16:00,5.58742,5.58769,5.58735,5.58769,18000000.0
2007-06-14 02:17:00,5.58757,5.58765,5.58745,5.58745,14000000.0
2007-06-14 02:18:00,5.58809,5.58843,5.58696,5.58843,12000000.0
2007-06-14 02:19:00,5.58728,5.58806,5.58683,5.58743,14000000.0
2007-06-14 02:20:00,5.58792,5.58792,5.58686,5.58749,13000000.0
2007-06-14 02:21:00,5.58693,5.58764,5.58642,5.58722,15000000.0
2007-06-14 02:22:00,5.58806,5.5884,5.58676,5.58745,13000000.0
2007-06-14 02:23:00,5.5881,5.5881,5.58659,5.58773,16000000.0
2007-06-14 02:24:00,5.58815,5.58833,5.58679,5.58815,17000000.0
2007-06-14 02:25:00,5.58832,5.58847,5.58746,5.58807,10000000.0
2007-06-14 02:26:00,5.58776,5.58861,5.5872,5.58769,13000000.0
2007-06-14 02:27:00,5.58811,5.58889,5.58811,5.58856,7000000.0
2007-06-14 02:28:00,5.58862,5.58895,5.58846,5.58858,9000000.0
2007-06-14 02:29:00,5.58802,5.58937,5.58781,5.58801,20000000.0
2007-06-14 02:30:00,5.5893,5.5893,5.58817,5.58869,11000000.0
2007-06-14 02:31:00,5.58809,5.58933,5.58782,5.5893,9000000.0
2007-06-14 02:32:00,5.5882,5.58918,5.58799,5.58918,13000000.0
2007-06-14 02:33:00,5.58852,5.58963,5.58834,5.58925,14000000.0
2007-06-14 02:34:00,5.58871,5.58909,5.58792,5.58874,17000000.0
2007-06-14 02:35:00,5.58881,5.58957,5.58778,5.58801,15000000.0
2007-06-14 02:36:00,5.58863,5.58897,5.58792,5.58792,14000000.0
2007-06-14 02:37:00,5.58853,5.58853,5.58779,5.58779,13000000.0
2007-06-14 02:38:00,5.58851,5.58895,5.58767,5.58842,14000000.0
2007-06-14 02:39:00,5.58811,5.58814,5.58772,5.58777,15000000.0
2007-06-14 02:40:00,5.58761,5.58781,5.58751,5.58781,12000000.0
2007-06-14 02:41:00,5.58968,5.58968,5.58888,5.58916,13000000.0
2007-06-14 02:42:00,5.58883,5.58976,5.58849,5.58896,16000000.0
2007-06-14 02:43:00,5.58917,5.58929,5.58828,5.58829,18000000.0
2007-06-14 02:44:00,5.59003,5.59004,5.58829,5.58829,10000000.0
2007-06-14 02:45:00,5.58893,5.58991,5.58826,5.58904,14000000.0
2007-06-14 02:46:00,5.58928,5.59034,5.5887,5.5887,18000000.0
2007-06-14 02:47:00,5.5895,5.59034,5.58924,5.58935,17000000.0
2007-06-14 02:48:00,5.58951,5.58985,5.58948,5.58966,7000000.0
2007-06-14 02:49:00,5.58992,5.59038,5.58892,5.58892,13000000.0
2007-06-14 02:50:00,5.58999,5.59044,5.58898,5.58898,14000000.0
2007-06-14 02:51:00,5.58968,5.58978,5.58874,5.58975,15000000.0
2007-06-14 02:52:00,5.58948,5.59013,5.58905,5.58905,15000000.0
2007-06-14 02:53:00,5.58992,5.58992,5.58935,5.5895,9000000.0
2007-06-14 02:54:00,5.59009,5.59009,5.58881,5.58996,13000000.0
2007-06-14 02:55:00,5.58932,5.59027,5.58899,5.59027,11000000.0
2007-06-14 02:56:00,5.58941,5.59068,5.5892,5.59054,18000000.0
2007-06-14 02:57:00,5.58947,5.59077,5.58917,5.59077,13000000.0
2007-06-14 02:58:00,5.59084,5.59084,5.58954,5.58983,9000000.0
2007-06-14 02:59:00,5.59072,5.59085,5.58954,5.59064,14000000.0
2007-06-14 03:00:00,5.5897,5.59037,5.58959,5.59037,11000000.0
2007-06-14 03:01:00,5.59,5.5902,5.58917,5.58945,11000000.0
2007-06-14 03:02:00,5.58938,5.59022,5.58917,5.58963,11000000.0
2007-06-14 03:03:00,5.5901,5.59046,5.59003,5.59046,23000000.0
2007-06-14 03:04:00,5.59042,5.59042,5.58893,5.58926,11000000.0
2007-06-14 03:05:00,5.58915,5.58981,5.58876,5.58934,17000000.0
2007-06-14 03:06:00,5.58916,5.58945,5.5888,5.58893,9000000.0
2007-06-14 03:07:00,5.58863,5.58881,5.58829,5.58829,15000000.0
2007-06-14 03:08:00,5.58975,5.59015,5.58889,5.58909,12000000.0
2007-06-14 03:09:00,5.58948,5.59011,5.58948,5.58951,15000000.0
2007-06-14 03:10:00,5.59034,5.59034,5.59003,5.59003,19000000.0
2007-06-14 03:11:00,5.58917,5.59015,5.58917,5.58979,15000000.0
2007-06-14 03:12:00,5.58935,5.58955,5.58935,5.58955,18000000.0
2007-06-14 03:13:00,5.58965,5.58965,5.58945,5.58945,18000000.0
2007-06-14 03:14:00,5.58935,5.58955,5.58935,5.58955,10000000.0
2007-06-14 03:15:00,5.58943,5.58958,5.58933,5.58934,7000000.0
2007-06-14 03:16:00,5.58932,5.58958,5.58918,5.58958,8000000.0
2007-06-14 03:17:00,5.5891,5.58947,5.58909,5.58947,10000000.0
2007-06-14 03:18:00,5.58965,5.5898,5.58951,5.58951,15000000.0
2007-06-14 03:19:00,5.58945,5.58968,5.58941,5.58951,10000000.0
2007-06-14 03:20:00,5.58944,5.58973,5.58939,5.58973,16000000.0
2007-06-14 03:21:00,5.58965,5.58969,5.58948,5.58952,11000000.0
2007-06-14 03:22:00,5.58959,5.58969,5.58948,5.58952,10000000.0
2007-06-14 03:23:00,5.58955,5.58973,5.58944,5.58947,12000000.0
2007-06-14 03:24:00,5.58958,5.58971,5.58945,5.58957,13000000.0
2007-06-14 03:25:00,5.5896,5.5897,5.58946,5.58958,11000000.0
2007-06-14 03:26:00,5.58942,5.58962,5.58933,5.58954,13000000.0
2007-06-14 03:27:00,5.58951,5.58968,5.58942,5.58956,14000000.0
2007-06-14 03:28:00,5.58947,5.58972,5.58947,5.58951,18000000.0
2007-06-14 03:29:00,5.58968,5.58974,5.58948,5.58948,15000000.0
2007-06-14 03:30:00,5.59006,5.59007,5.58894,5.5896,10000000.0
2007-06-14 03:31:00,5.59,5.59001,5.58854,5.58983,13000000.0
2007-06-14 03:32:00,5.58994,5.59039,5.58994,5.59035,16000000.0
2007-06-14 03:33:00,5.59015,5.59042,5.59011,5.59021,13000000.0
2007-06-14 03:34:00,5.59015,5.59015,5.58995,5.58995,16000000.0
2007-06-14 03:35:00,5.59019,5.59029,5.59001,5.59001,10000000.0
2007-06-14 03:36:00,5.58912,5.59002,5.58912,5.58956,11000000.0
2007-06-14 03:37:00,5.58912,5.58935,5.58902,5.5891,13000000.0
2007-06-14 03:38:00,5.58918,5.58937,5.58914,5.58929,13000000.0
2007-06-14 03:39:00,5.58928,5.58935,5.58915,5.58935,13000000.0
2007-06-14 03:40:00,5.59007,5.59007,5.58904,5.58904,12000000.0
2007-06-14 03:41:00,5.59054,5.59054,5.58889,5.58889,16000000.0
2007-06-14 03:42:00,5.59042,5.59073,5.58913,5.59043,21000000.0
2007-06-14 03:43:00,5.5905,5.5912,5.58982,5.5911,18000000.0
2007-06-14 03:44:00,5.59047,5.59126,5.58971,5.5901,15000000.0
2007-06-14 03:45:00,5.59049,5.59073,5.59049,5.59055,9000000.0
2007-06-14 03:46:00,5.59069,5.59074,5.58994,5.58994,8000000.0
2007-06-14 03:47:00,5.59016,5.591,5.58968,5.59049,11000000.0
2007-06-14 03:48:00,5.59078,5.59078,5.58994,5.58994,9000000.0
2007-06-14 03:49:00,5.5911,5.5911,5.58978,5.58978,16000000.0
2007-06-14 03:50:00,5.59058,5.59072,5.59043,5.59043,19000000.0
2007-06-14 03:51:00,5.59091,5.59091,5.58904,5.58988,9000000.0
2007-06-14 03:52:00,5.5894,5.59096,5.58913,5.59096,19000000.0
2007-06-14 03:53:00,5.58981,5.59067,5.58957,5.58972,10000000.0
2007-06-14 03:54:00,5.59095,5.59107,5.58984,5.59039,17000000.0
2007-06-14 03:55:00,5.59004,5.5909,5.58982,5.59013,16000000.0
2007-06-14 03:56:00,5.59033,5.59078,5.58965,5.58969,7000000.0
2007-06-14 03:57:00,5.59116,5.59116,5.58971,5.58998,11000000.0
2007-06-14 03:58:00,5.5908,5.59148,5.59005,5.5904,12000000.0
2007-06-14 03:59:00,5.59016,5.59127,5.59015,5.59127,17000000.0
2007-06-14 04:00:00,5.58987,5.59079,5.58938,5.58986,12000000.0
2007-06-14 04:01:00,5.58929,5.59053,5.58905,5.59053,16000000.0
2007-06-14 04:02:00,5.58859,5.59037,5.58846,5.58846,14000000.0
2007-06-14 04:03:00,5.58837,5.58986,5.58837,5.58907,12000000.0
2007-06-14 04:04:00,5.58838,5.58886,5.58838,5.58886,16000000.0
2007-06-14 04:05:00,5.58994,5.58994,5.58843,5.58942,13000000.0
2007-06-14 04:06:00,5.58829,5.58951,5.58829,5.58939,16000000.0
2007-06-14 04:07:00,5.58898,5.58971,5.58858,5.58931,13000000.0
2007-06-14 04:08:00,5.58917,5.58956,5.5887,5.58943,14000000.0
2007-06-14 04:09:00,5.58909,5.58948,5.5888,5.5888,10000000.0
2007-06-14 04:10:00,5.58986,5.58995,5.5889,5.58983,12000000.0
2007-06-14 04:11:00,5.58956,5.58956,5.58871,5.58871,14000000.0
2007-06-14 04:12:00,5.58897,5.58989,5.58889,5.58921,19000000.0
2007-06-14 04:13:00,5.58936,5.5899,5.58812,5.58872,20000000.0
2007-06-14 04:14:00,5.58877,5.58894,5.58806,5.5887,12000000.0
2007-06-14 04:15:00,5.58878,5.58885,5.58865,5.58877,8000000.0
2007-06-14 04:16:00,5.58974,5.58974,5.58833,5.58902,13000000.0
2007-06-14 04:17:00,5.58957,5.58967,5.58941,5.58958,15000000.0
2007-06-14 04:18:00,5.58966,5.58969,5.58947,5.58959,9000000.0
2007-06-14 04:19:00,5.58949,5.58949,5.58794,5.58839,12000000.0
2007-06-14 04:20:00,5.58861,5.58868,5.58813,5.58817,9000000.0
2007-06-14 04:21:00,5.58791,5.58794,5.58752,5.58783,17000000.0
2007-06-14 04:22:00,5.5887,5.58906,5.58704,5.58744,14000000.0
2007-06-14 04:23:00,5.58843,5.58843,5.58654,5.58712,10000000.0
2007-06-14 04:24:00,5.58621,5.58781,5.58621,5.58668,12000000.0
2007-06-14 04:25:00,5.5876,5.58782,5.58645,5.58656,10000000.0
2007-06-14 04:26:00,5.58628,5.58705,5.58626,5.58705,7000000.0
2007-06-14 04:27:00,5.58635,5.58643,5.58567,5.58625,15000000.0
2007-06-14 04:28:00,5.58631,5.5865,5.58631,5.58642,7000000.0
2007-06-14 04:29:00,5.58728,5.58728,5.58597,5.58623,14000000.0
2007-06-14 04:30:00,5.58687,5.58693,5.58629,5.58666,11000000.0
2007-06-14 04:31:00,5.58736,5.58736,5.58498,5.58598,15000000.0
2007-06-14 04:32:00,5.58577,5.58656,5.58482,5.5854,17000000.0
2007-06-14 04:33:00,5.58554,5.5857,5.58457,5.58503,14000000.0
2007-06-14 04:34:00,5.58621,5.58621,5.58458,5.5852,9000000.0
2007-06-14 04:35:00,5.58473,5.58528,5.58422,5.58445,12000000.0
2007-06-14 04:36:00,5.58551,5.58637,5.58501,5.58637,12000000.0
2007-06-14 04:37:00,5.58587,5.58626,5.58503,5.58516,12000000.0
2007-06-14 04:38:00,5.58614,5.58614,5.58541,5.586,11000000.0
2007-06-14 04:39:00,5.58642,5.58642,5.58457,5.58546,17000000.0
2007-06-14 04:40:00,5.5865,5.58655,5.5855,5.5861,9000000.0
2007-06-14 04:41:00,5.58584,5.5868,5.58547,5.58675,10000000.0
2007-06-14 04:42:00,5.5867,5.5867,5.58567,5.5861,8000000.0
2007-06-14 04:43:00,5.58549,5.58662,5.58506,5.58603,18000000.0
2007-06-14 04:44:00,5.58591,5.586,5.58523,5.5856,9000000.0
2007-06-14 04:45:00,5.58597,5.58688,5.58559,5.58688,9000000.0
2007-06-14 04:46:00,5.58606,5.58627,5.58511,5.58551,16000000.0
2007-06-14 04:47:00,5.58589,5.58684,5.58589,5.58601,12000000.0
2007-06-14 04:48:00,5.58591,5.58729,5.58579,5.58653,10000000.0
2007-06-14 04:49:00,5.58628,5.58688,5.5859,5.58639,16000000.0
2007-06-14 04:50:00,5.58552,5.58745,5.58552,5.58622,16000000.0
2007-06-14 04:51:00,5.58515,5.5869,5.5851,5.58531,20000000.0
2007-06-14 04:52:00,5.58573,5.58621,5.58573,5.58621,13000000.0
2007-06-14 04:53:00,5.58668,5.58668,5.58561,5.58572,11000000.0
2007-06-14 04:54:00,5.58553,5.58574,5.58539,5.58574,11000000.0
2007-06-14 04:55:00,5.58633,5.58639,5.58453,5.58453,12000000.0
2007-06-14 04:56:00,5.58616,5.58682,5.58546,5.58671,16000000.0
2007-06-14 04:57:00,5.58745,5.58811,5.58628,5.58811,7000000.0
2007-06-14 04:58:00,5.58848,5.58848,5.5872,5.5872,13000000.0
2007-06-14 04:59:00,5.58692,5.58752,5.58681,5.58723,17000000.0
2007-06-14 05:00:00,5.58661,5.58747,5.58626,5.58736,10000000.0
2007-06-14 05:01:00,5.58714,5.58757,5.58606,5.58757,13000000.0
2007-06-14 05:02:00,5.58691,5.58736,5.58636,5.58736,18000000.0
2007-06-14 05:03:00,5.58729,5.58735,5.58656,5.58735,9000000.0
2007-06-14 05:04:00,5.58722,5.58765,5.58625,5.58765,12000000.0
2007-06-14 05:05:00,5.58721,5.58772,5.58663,5.58663,10000000.0
2007-06-14 05:06:00,5.58673,5.58713,5.58574,5.58702,20000000.0
2007-06-14 05:07:00,5.58523,5.58651,5.58512,5.58565,10000000.0
2007-06-14 05:08:00,5.58621,5.5866,5.58524,5.58621,17000000.0
2007-06-14 05:09:00,5.58699,5.58699,5.58556,5.58599,15000000.0
2007-06-14 05:10:00,5.58566,5.58653,5.58529,5.58593,10000000.0
2007-06-14 05:11:00,5.58614,5.587,5.58522,5.58579,16000000.0
2007-06-14 05:12:00,5.58635,5.58687,5.58494,5.58494,7000000.0
2007-06-14 05:13:00,5.58642,5.58671,5.58584,5.58653,12000000.0
2007-06-14 05:14:00,5.58711,5.58727,5.58586,5.58636,14000000.0
2007-06-14 05:15:00,5.58574,5.58684,5.58546,5.5862,16000000.0
2007-06-14 05:16:00,5.58683,5.58683,5.58557,5.58638,15000000.0
2007-06-14 05:17:00,5.58666,5.58666,5.5859,5.58625,10000000.0
2007-06-14 05:18:00,5.58592,5.5866,5.58527,5.58558,13000000.0
2007-06-14 05:19:00,5.58537,5.58707,5.58526,5.58666,13000000.0
2007-06-14 05:20:00,5.58606,5.58633,5.58585,5.58594,20000000.0
2007-06-14 05:21:00,5.58576,5.5866,5.58569,5.58617,9000000.0
2007-06-14 05:22:00,5.5865,5.587,5.58619,5.58679,17000000.0
2007-06-14 05:23:00,5.58678,5.58712,5.586,5.58712,14000000.0
2007-06-14 05:24:00,5.58698,5.58711,5.58567,5.587,19000000.0
2007-06-14 05:25:00,5.58628,5.58709,5.58564,5.58709,13000000.0
2007-06-14 05:26:00,5.58623,5.58806,5.58612,5.5878,13000000.0
2007-06-14 05:27:00,5.58827,5.58827,5.5869,5.58727,13000000.0
2007-06-14 05:28:00,5.58719,5.58764,5.58717,5.58722,10000000.0
2007-06-14 05:29:00,5.58752,5.58768,5.58649,5.58754,17000000.0
2007-06-14 05:30:00,5.58619,5.58829,5.58619,5.58714,21000000.0
2007-06-14 05:31:00,5.58792,5.58792,5.58624,5.58624,13000000.0
2007-06-14 05:32:00,5.58782,5.58807,5.58622,5.58691,16000000.0
2007-06-14 05:33:00,5.58636,5.58721,5.58636,5.58675,13000000.0
2007-06-14 05:34:00,5.58743,5.58786,5.58637,5.58705,13000000.0
2007-06-14 05:35:00,5.58726,5.58752,5.58631,5.58631,14000000.0
2007-06-14 05:36:00,5.58733,5.58733,5.58603,5.58655,18000000.0
2007-06-14 05:37:00,5.58585,5.58635,5.58585,5.58628,12000000.0
2007-06-14 05:38:00,5.58715,5.58729,5.58588,5.58729,13000000.0
2007-06-14 05:39:00,5.58577,5.5872,5.58577,5.58578,21000000.0
2007-06-14 05:40:00,5.58662,5.58714,5.58595,5.58638,14000000.0
2007-06-14 05:41:00,5.58602,5.58708,5.58583,5.58638,13000000.0
2007-06-14 05:42:00,5.58719,5.58719,5.58665,5.58719,8000000.0
2007-06-14 05:43:00,5.58739,5.58739,5.58621,5.58688,13000000.0
2007-06-14 05:44:00,5.58613,5.58737,5.58613,5.5865,13000000.0
2007-06-14 05:45:00,5.58608,5.58666,5.58534,5.58607,24000000.0
2007-06-14 05:46:00,5.58638,5.58744,5.58597,5.58744,14000000.0
2007-06-14 05:47:00,5.5867,5.58741,5.58659,5.58741,11000000.0
2007-06-14 05:48:00,5.587,5.58713,5.58575,5.58653,18000000.0
2007-06-14 05:49:00,5.58651,5.58651,5.58572,5.58572,10000000.0
2007-06-14 05:50:00,5.58679,5.58699,5.58563,5.58604,10000000.0
2007-06-14 05:51:00,5.58595,5.58633,5.5856,5.58626,11000000.0
2007-06-14 05:52:00,5.58641,5.58745,5.58565,5.58655,19000000.0
2007-06-14 05:53:00,5.58715,5.58716,5.58604,5.58645,15000000.0
2007-06-14 05:54:00,5.58703,5.58703,5.58598,5.58598,7000000.0
2007-06-14 05:55:00,5.58641,5.58698,5.58554,5.58615,12000000.0
2007-06-14 05:56:00,5.58532,5.58539,5.585,5.58539,16000000.0
2007-06-14 05:57:00,5.5865,5.58668,5.58566,5.58568,11000000.0
2007-06-14 05:58:00,5.58745,5.58745,5.58603,5.58603,22000000.0
2007-06-14 05:59:00,5.5862,5.58698,5.58612,5.58698,9000000.0
2007-06-14 06:00:00,5.58606,5.58728,5.58605,5.58689,17000000.0
2007-06-14 06:01:00,5.58657,5.58752,5.58575,5.58752,18000000.0
2007-06-14 06:02:00,5.58748,5.58748,5.58581,5.58686,18000000.0
2007-06-14 06:03:00,5.58693,5.5875,5.58634,5.58705,16000000.0
2007-06-14 06:04:00,5.58774,5.58774,5.58695,5.58712,8000000.0
2007-06-14 06:05:00,5.58733,5.58735,5.58634,5.58688,10000000.0
2007-06-14 06:06:00,5.58752,5.58767,5.58664,5.58767,27000000.0
2007-06-14 06:07:00,5.58778,5.58778,5.58719,5.58719,17000000.0
2007-06-14 06:08:00,5.58671,5.5874,5.58636,5.58636,14000000.0
2007-06-14 06:09:00,5.58773,5.58795,5.58661,5.58661,13000000.0
2007-06-14 06:10:00,5.58618,5.58741,5.58618,5.58727,14000000.0
2007-06-14 06:11:00,5.58684,5.58715,5.58614,5.58617,16000000.0
2007-06-14 06:12:00,5.58623,5.58765,5.58623,5.58667,17000000.0
2007-06-14 06:13:00,5.58688,5.5877,5.58641,5.58695,14000000.0
2007-06-14 06:14:00,5.58728,5.58776,5.58636,5.58715,12000000.0
2007-06-14 06:15:00,5.58747,5.58826,5.58649,5.58649,13000000.0
2007-06-14 06:16:00,5.58805,5.58833,5.58664,5.58766,14000000.0
2007-06-14 06:17:00,5.58773,5.58872,5.58757,5.58859,11000000.0
2007-06-14 06:18:00,5.58766,5.5887,5.58755,5.58853,12000000.0
2007-06-14 06:19:00,5.5884,5.58904,5.58777,5.5886,19000000.0
2007-06-14 06:20:00,5.58731,5.58809,5.58731,5.58757,11000000.0
2007-06-14 06:21:00,5.58821,5.5887,5.58765,5.58791,9000000.0
2007-06-14 06:22:00,5.58878,5.58878,5.58682,5.58682,22000000.0
2007-06-14 06:23:00,5.58797,5.5884,5.58636,5.58809,18000000.0
2007-06-14 06:24:00,5.58725,5.58765,5.58691,5.58724,8000000.0
2007-06-14 06:25:00,5.58676,5.588,5.58643,5.588,9000000.0
2007-06-14 06:26:00,5.58788,5.58788,5.5855,5.58585,13000000.0
2007-06-14 06:27:00,5.58528,5.58649,5.58528,5.58649,15000000.0
2007-06-14 06:28:00,5.58663,5.58709,5.58591,5.58597,18000000.0
2007-06-14 06:29:00,5.58754,5.58754,5.58574,5.5858,16000000.0
2007-06-14 06:30:00,5.58654,5.58771,5.58611,5.58611,10000000.0
2007-06-14 06:31:00,5.58624,5.58759,5.58624,5.58753,13000000.0
2007-06-14 06:32:00,5.58691,5.58738,5.58634,5.58644,10000000.0
2007-06-14 06:33:00,5.58659,5.58716,5.58597,5.58616,10000000.0
2007-06-14 06:34:00,5.58649,5.58701,5.58564,5.58564,15000000.0
2007-06-14 06:35:00,5.58649,5.58731,5.58565,5.58711,13000000.0
2007-06-14 06:36:00,5.58696,5.58769,5.58613,5.58716,23000000.0
2007-06-14 06:37:00,5.5877,5.58786,5.58673,5.58673,11000000.0
2007-06-14 06:38:00,5.58751,5.58813,5.58633,5.58709,17000000.0
2007-06-14 06:39:00,5.58635,5.58635,5.58615,5.58615,8000000.0
2007-06-14 06:40:00,5.58819,5.58819,5.58715,5.58715,15000000.0
2007-06-14 06:41:00,5.58819,5.58819,5.58713,5.58713,15000000.0
2007-06-14 06:42:00,5.58788,5.58788,5.587,5.58734,16000000.0
2007-06-14 06:43:00,5.5868,5.58798,5.58678,5.58778,12000000.0
2007-06-14 06:44:00,5.58725,5.58768,5.58673,5.58724,13000000.0
2007-06-14 06:45:00,5.58707,5.58797,5.58653,5.58653,14000000.0
2007-06-14 06:46:00,5.58644,5.58646,5.58617,5.58623,12000000.0
2007-06-14 06:47:00,5.58787,5.58787,5.58649,5.5869,11000000.0
2007-06-14 06:48:00,5.58674,5.58865,5.58674,5.58826,15000000.0
2007-06-14 06:49:00,5.58662,5.58788,5.58662,5.58692,17000000.0
2007-06-14 06:50:00,5.58855,5.58855,5.58707,5.58707,13000000.0
2007-06-14 06:51:00,5.58713,5.58815,5.58705,5.58771,8000000.0
2007-06-14 06:52:00,5.58857,5.58857,5.58714,5.58809,14000000.0
2007-06-14 06:53:00,5.58785,5.58788,5.58744,5.58788,13000000.0
2007-06-14 06:54:00,5.58785,5.58821,5.58721,5.58763,8000000.0
2007-06-14 06:55:00,5.58743,5.58844,5.58743,5.58836,10000000.0
2007-06-14 06:56:00,5.58753,5.58834,5.58753,5.58783,11000000.0
2007-06-14 06:57:00,5.58774,5.5882,5.58688,5.58705,17000000.0
2007-06-14 06:58:00,5.5867,5.5867,5.58639,5.58639,12000000.0
2007-06-14 06:59:00,5.58747,5.58784,5.5874,5.58784,14000000.0
2007-06-14 07:00:00,5.5874,5.58801,5.58731,5.58799,11000000.0
2007-06-14 07:01:00,5.58858,5.5886,5.58844,5.58845,10000000.0
2007-06-14 07:02:00,5.5874,5.5875,5.58707,5.58707,14000000.0
2007-06-14 07:03:00,5.58766,5.58766,5.58595,5.58674,7000000.0
2007-06-14 07:04:00,5.58721,5.58785,5.58673,5.58691,16000000.0
2007-06-14 07:05:00,5.58642,5.58771,5.58609,5.58693,15000000.0
2007-06-14 07:06:00,5.58759,5.58759,5.58638,5.5869,16000000.0
2007-06-14 07:07:00,5.58635,5.58666,5.58613,5.58666,12000000.0
2007-06-14 07:08:00,5.58758,5.58758,5.58617,5.58617,8000000.0
2007-06-14 07:09:00,5.58751,5.58754,5.58619,5.58619,8000000.0
2007-06-14 07:10:00,5.58683,5.58741,5.58586,5.58586,16000000.0
2007-06-14 07:11:00,5.58766,5.58766,5.58697,5.58697,17000000.0
2007-06-14 07:12:00,5.58707,5.58718,5.58686,5.58693,20000000.0
2007-06-14 07:13:00,5.5876,5.58809,5.58641,5.58809,18000000.0
2007-06-14 07:14:00,5.58803,5.58807,5.58665,5.58807,11000000.0
2007-06-14 07:15:00,5.58812,5.58812,5.5868,5.58785,18000000.0
2007-06-14 07:16:00,5.58808,5.58826,5.58738,5.58795,18000000.0
2007-06-14 07:17:00,5.58759,5.58793,5.58645,5.58791,12000000.0
2007-06-14 07:18:00,5.58817,5.58817,5.58643,5.58766,18000000.0
2007-06-14 07:19:00,5.58772,5.58804,5.58648,5.58648,14000000.0
2007-06-14 07:20:00,5.58775,5.58775,5.5867,5.58672,18000000.0
2007-06-14 07:21:00,5.58756,5.58759,5.58632,5.58702,13000000.0
2007-06-14 07:22:00,5.58757,5.58799,5.58679,5.58728,14000000.0
2007-06-14 07:23:00,5.58741,5.58803,5.58645,5.58645,15000000.0
2007-06-14 07:24:00,5.58782,5.58782,5.58667,5.58733,16000000.0
2007-06-14 07:25:00,5.58866,5.58866,5.58676,5.58716,15000000.0
2007-06-14 07:26:00,5.58688,5.58808,5.58667,5.58714,13000000.0
2007-06-14 07:27:00,5.58712,5.588,5.58687,5.58687,12000000.0
2007-06-14 07:28:00,5.58784,5.58784,5.58636,5.58636,22000000.0
2007-06-14 07:29:00,5.58649,5.58791,5.586,5.58727,16000000.0
2007-06-14 07:30:00,5.58664,5.58741,5.58634,5.58679,14000000.0
2007-06-14 07:31:00,5.58715,5.58805,5.58703,5.58734,13000000.0
2007-06-14 07:32:00,5.58801,5.58813,5.58727,5.58736,9000000.0
2007-06-14 07:33:00,5.58814,5.58833,5.58667,5.58667,7000000.0
2007-06-14 07:34:00,5.58816,5.58816,5.58688,5.58688,18000000.0
2007-06-14 07:35:00,5.58726,5.58726,5.58684,5.58686,9000000.0
2007-06-14 07:36:00,5.58813,5.58813,5.5879,5.58807,13000000.0
2007-06-14 07:37:00,5.58731,5.58812,5.58653,5.58812,11000000.0
2007-06-14 07:38:00,5.58645,5.58759,5.58645,5.5875,11000000.0
2007-06-14 07:39:00,5.58831,5.58867,5.58703,5.58757,19000000.0
2007-06-14 07:40:00,5.58924,5.59151,5.58885,5.58885,11000000.0
2007-06-14 07:41:00,5.58801,5.58897,5.58786,5.5884,7000000.0
2007-06-14 07:42:00,5.58941,5.58969,5.58936,5.58936,13000000.0
2007-06-14 07:43:00,5.58925,5.5894,5.58806,5.58866,14000000.0
2007-06-14 07:44:00,5.58935,5.59252,5.58833,5.58833,10000000.0
2007-06-14 07:45:00,5.58842,5.58911,5.58818,5.58846,8000000.0
2007-06-14 07:46:00,5.58797,5.5889,5.58797,5.5886,13000000.0
2007-06-14 07:47:00,5.58931,5.58931,5.58777,5.58833,15000000.0
2007-06-14 07:48:00,5.58835,5.58914,5.58757,5.58784,13000000.0
2007-06-14 07:49:00,5.58837,5.58857,5.58742,5.58787,10000000.0
2007-06-14 07:50:00,5.58823,5.58888,5.58763,5.58808,17000000.0
2007-06-14 07:51:00,5.58844,5.58892,5.58776,5.58858,16000000.0
2007-06-14 07:52:00,5.58776,5.58905,5.58757,5.58905,13000000.0
2007-06-14 07:53:00,5.58816,5.58865,5.58765,5.58865,10000000.0
2007-06-14 07:54:00,5.58882,5.58882,5.5877,5.58776,11000000.0
2007-06-14 07:55:00,5.58789,5.58829,5.58737,5.58798,12000000.0
2007-06-14 07:56:00,5.58815,5.58871,5.58763,5.58871,13000000.0
2007-06-14 07:57:00,5.58738,5.58842,5.58708,5.58792,8000000.0
2007-06-14 07:58:00,5.58849,5.58849,5.58699,5.58837,14000000.0
2007-06-14 07:59:00,5.58784,5.58831,5.58694,5.58813,15000000.0
2007-06-14 08:00:00,5.58735,5.58805,5.58641,5.58792,10000000.0
2007-06-14 08:01:00,5.5885,5.5885,5.58684,5.58811,13000000.0
2007-06-14 08:02:00,5.58758,5.58787,5.58626,5.58743,14000000.0
2007-06-14 08:03:00,5.58674,5.58783,5.58658,5.58765,12000000.0
2007-06-14 08:04:00,5.58772,5.58772,5.58612,5.58675,16000000.0
2007-06-14 08:05:00,5.58652,5.58694,5.58556,5.58694,14000000.0
2007-06-14 08:06:00,5.58614,5.58674,5.58561,5.58672,19000000.0
2007-06-14 08:07:00,5.58712,5.58712,5.58565,5.58661,19000000.0
2007-06-14 08:08:00,5.58672,5.58675,5.586,5.58647,11000000.0
2007-06-14 08:09:00,5.58679,5.58713,5.58571,5.58713,10000000.0
2007-06-14 08:10:00,5.58659,5.58665,5.58521,5.58665,16000000.0
2007-06-14 08:11:00,5.58604,5.58738,5.58594,5.5865,9000000.0
2007-06-14 08:12:00,5.58681,5.58744,5.58581,5.58705,10000000.0
2007-06-14 08:13:00,5.58716,5.58739,5.58644,5.58657,11000000.0
2007-06-14 08:14:00,5.58752,5.58752,5.58668,5.58668,12000000.0
2007-06-14 08:15:00,5.58746,5.58771,5.5863,5.58692,15000000.0
2007-06-14 08:16:00,5.58673,5.58771,5.58658,5.58667,14000000.0
2007-06-14 08:17:00,5.5883,5.58834,5.58658,5.58658,10000000.0
2007-06-14 08:18:00,5.58752,5.58831,5.58724,5.58831,9000000.0
2007-06-14 08:19:00,5.58827,5.58835,5.58744,5.58759,11000000.0
2007-06-14 08:20:00,5.58857,5.58857,5.58697,5.58697,11000000.0
2007-06-14 08:21:00,5.58899,5.58921,5.58717,5.58921,20000000.0
2007-06-14 08:22:00,5.5875,5.58941,5.5875,5.58941,8000000.0
2007-06-14 08:23:00,5.59,5.59068,5.58863,5.58996,12000000.0
2007-06-14 08:24:00,5.5896,5.5896,5.58765,5.58923,13000000.0
2007-06-14 08:25:00,5.5892,5.5901,5.58841,5.58977,12000000.0
2007-06-14 08:26:00,5.58999,5.58999,5.58862,5.58886,13000000.0
2007-06-14 08:27:00,5.58938,5.58956,5.58851,5.58872,11000000.0
2007-06-14 08:28:00,5.58835,5.58907,5.58791,5.58836,8000000.0
2007-06-14 08:29:00,5.5887,5.5897,5.58834,5.5897,12000000.0
2007-06-14 08:30:00,5.59016,5.59116,5.58933,5.5898,11000000.0
2007-06-14 08:31:00,5.58953,5.59193,5.58953,5.59188,10000000.0
2007-06-14 08:32:00,5.59193,5.59252,5.5906,5.59167,13000000.0
2007-06-14 08:33:00,5.59103,5.59148,5.5902,5.59148,11000000.0
2007-06-14 08:34:00,5.59183,5.59183,5.58957,5.58957,17000000.0
2007-06-14 08:35:00,5.59091,5.59121,5.58955,5.59073,11000000.0
2007-06-14 08:36:00,5.5911,5.5911,5.58965,5.58982,10000000.0
2007-06-14 08:37:00,5.59134,5.59214,5.59045,5.59214,9000000.0
2007-06-14 08:38:00,5.59186,5.59186,5.59052,5.59181,18000000.0
2007-06-14 08:39:00,5.59166,5.59211,5.59085,5.59104,8000000.0
2007-06-14 08:40:00,5.5923,5.5923,5.59102,5.59178,7000000.0
2007-06-14 08:41:00,5.59189,5.59189,5.5904,5.5911,16000000.0
2007-06-14 08:42:00,5.59135,5.592,5.59057,5.592,14000000.0
2007-06-14 08:43:00,5.59168,5.59223,5.59043,5.59043,12000000.0
2007-06-14 08:44:00,5.59147,5.59165,5.591,5.59122,9000000.0
2007-06-14 08:45:00,5.59213,5.59213,5.59004,5.59041,18000000.0
2007-06-14 08:46:00,5.59154,5.59154,5.59046,5.59078,14000000.0
2007-06-14 08:47:00,5.59084,5.59174,5.59049,5.59109,18000000.0
2007-06-14 08:48:00,5.59116,5.59203,5.59057,5.59057,12000000.0
2007-06-14 08:49:00,5.59073,5.59191,5.59057,5.59134,14000000.0
2007-06-14 08:50:00,5.5924,5.59263,5.59112,5.59254,16000000.0
2007-06-14 08:51:00,5.59083,5.59233,5.59074,5.59076,21000000.0
2007-06-14 08:52:00,5.59212,5.59289,5.59085,5.59268,20000000.0
2007-06-14 08:53:00,5.59321,5.59361,5.59241,5.59361,7000000.0
2007-06-14 08:54:00,5.59376,5.59446,5.59269,5.59332,17000000.0
2007-06-14 08:55:00,5.59326,5.59446,5.59248,5.59446,12000000.0
2007-06-14 08:56:00,5.59468,5.59468,5.5927,5.5927,17000000.0
2007-06-14 08:57:00,5.59311,5.59406,5.59246,5.59402,16000000.0
2007-06-14 08:58:00,5.59209,5.59338,5.59209,5.59268,12000000.0
2007-06-14 08:59:00,5.5937,5.5948,5.59292,5.59378,13000000.0
2007-06-14 09:00:00,5.59375,5.59423,5.59291,5.59359,17000000.0
2007-06-14 09:01:00,5.5927,5.5937,5.5925,5.59294,13000000.0
2007-06-14 09:02:00,5.5945,5.59451,5.59309,5.59329,8000000.0
2007-06-14 09:03:00,5.59382,5.59471,5.59355,5.59465,16000000.0
2007-06-14 09:04:00,5.59427,5.5943,5.59334,5.5943,8000000.0
2007-06-14 09:05:00,5.59449,5.59467,5.59405,5.59467,11000000.0
2007-06-14 09:06:00,5.59465,5.59488,5.59462,5.59472,10000000.0
2007-06-14 09:07:00,5.59441,5.59441,5.59302,5.59303,10000000.0
2007-06-14 09:08:00,5.59311,5.59427,5.59279,5.59401,19000000.0
2007-06-14 09:09:00,5.59396,5.59433,5.5929,5.59433,16000000.0
2007-06-14 09:10:00,5.59463,5.59463,5.59341,5.59342,8000000.0
2007-06-14 09:11:00,5.59426,5.59474,5.59277,5.59277,11000000.0
2007-06-14 09:12:00,5.59386,5.5949,5.5932,5.59463,16000000.0
2007-06-14 09:13:00,5.59525,5.59552,5.59382,5.59382,15000000.0
2007-06-14 09:14:00,5.59553,5.59601,5.59386,5.59457,17000000.0
2007-06-14 09:15:00,5.59607,5.59637,5.59476,5.59508,12000000.0
2007-06-14 09:16:00,5.5954,5.59582,5.59413,5.59476,14000000.0
2007-06-14 09:17:00,5.59523,5.5961,5.5943,5.5946,14000000.0
2007-06-14 09:18:00,5.59512,5.59586,5.59444,5.59571,18000000.0
2007-06-14 09:19:00,5.59386,5.59626,5.59386,5.59477,14000000.0
2007-06-14 09:20:00,5.59529,5.59593,5.59436,5.59536,18000000.0
2007-06-14 09:21:00,5.59595,5.59595,5.59432,5.59558,17000000.0
2007-06-14 09:22:00,5.59617,5.59667,5.59497,5.59667,13000000.0
2007-06-14 09:23:00,5.5947,5.59641,5.5947,5.59556,12000000.0
2007-06-14 09:24:00,5.5956,5.5966,5.59519,5.59635,14000000.0
2007-06-14 09:25:00,5.59675,5.59681,5.59557,5.59631,9000000.0
2007-06-14 09:26:00,5.59554,5.59668,5.59548,5.59572,13000000.0
2007-06-14 09:27:00,5.59657,5.59669,5.59483,5.5951,13000000.0
2007-06-14 09:28:00,5.59702,5.59702,5.59437,5.59622,19000000.0
2007-06-14 09:29:00,5.59582,5.59647,5.59463,5.59639,14000000.0
2007-06-14 09:30:00,5.59561,5.59605,5.59403,5.59555,15000000.0
2007-06-14 09:31:00,5.595,5.59599,5.5946,5.59599,11000000.0
2007-06-14 09:32:00,5.59566,5.59659,5.59417,5.59659,16000000.0
2007-06-14 09:33:00,5.59694,5.59694,5.59481,5.59602,9000000.0
2007-06-14 09:34:00,5.5956,5.5956,5.59302,5.59503,18000000.0
2007-06-14 09:35:00,5.59496,5.59543,5.59341,5.59523,14000000.0
2007-06-14 09:36:00,5.59488,5.59488,5.59292,5.5933,16000000.0
2007-06-14 09:37:00,5.5942,5.5947,5.59291,5.5947,20000000.0
2007-06-14 09:38:00,5.59453,5.5949,5.59318,5.5943,19000000.0
2007-06-14 09:39:00,5.59419,5.59419,5.59214,5.59228,16000000.0
2007-06-14 09:40:00,5.59414,5.59414,5.59241,5.59298,12000000.0
2007-06-14 09:41:00,5.59349,5.59374,5.5923,5.59363,18000000.0
2007-06-14 09:42:00,5.59317,5.59317,5.59131,5.59248,16000000.0
2007-06-14 09:43:00,5.59206,5.59296,5.59155,5.59189,15000000.0
2007-06-14 09:44:00,5.59369,5.59369,5.59223,5.59335,13000000.0
2007-06-14 09:45:00,5.59355,5.59355,5.59238,5.59282,13000000.0
2007-06-14 09:46:00,5.59261,5.59406,5.59248,5.59353,17000000.0
2007-06-14 09:47:00,5.59413,5.59478,5.59293,5.5942,13000000.0
2007-06-14 09:48:00,5.59384,5.59384,5.59293,5.59353,16000000.0
2007-06-14 09:49:00,5.59433,5.59433,5.59239,5.59266,17000000.0
2007-06-14 09:50:00,5.59406,5.59406,5.59192,5.59192,12000000.0
2007-06-14 09:51:00,5.59276,5.5936,5.59158,5.59158,16000000.0
2007-06-14 09:52:00,5.5932,5.59324,5.59191,5.59222,16000000.0
2007-06-14 09:53:00,5.59265,5.59265,5.59053,5.59053,15000000.0
2007-06-14 09:54:00,5.59269,5.5931,5.59149,5.59256,15000000.0
2007-06-14 09:55:00,5.59198,5.59354,5.59198,5.59255,15000000.0
2007-06-14 09:56:00,5.59288,5.59355,5.59219,5.59355,17000000.0
2007-06-14 09:57:00,5.59369,5.59369,5.59222,5.59255,12000000.0
2007-06-14 09:58:00,5.59168,5.59328,5.59129,5.59129,14000000.0
2007-06-14 09:59:00,5.59257,5.59257,5.59177,5.59239,10000000.0
2007-06-14 10:00:00,5.59254,5.59254,5.59054,5.5919,11000000.0
2007-06-14 10:01:00,5.59156,5.59187,5.5898,5.59122,24000000.0
2007-06-14 10:02:00,5.59057,5.59103,5.58825,5.58864,14000000.0
2007-06-14 10:03:00,5.58979,5.59046,5.58819,5.58819,16000000.0
2007-06-14 10:04:00,5.58881,5.58922,5.58805,5.58922,10000000.0
2007-06-14 10:05:00,5.58869,5.58933,5.58784,5.58872,10000000.0
2007-06-14 10:06:00,5.58736,5.58884,5.58721,5.58864,9000000.0
2007-06-14 10:07:00,5.58814,5.58833,5.58712,5.58772,11000000.0
2007-06-14 10:08:00,5.58709,5.58782,5.58667,5.58667,9000000.0
2007-06-14 10:09:00,5.5872,5.58771,5.58635,5.58676,11000000.0
2007-06-14 10:10:00,5.58664,5.58782,5.58621,5.58692,15000000.0
2007-06-14 10:11:00,5.58609,5.5878,5.58603,5.58677,16000000.0
2007-06-14 10:12:00,5.58658,5.58834,5.58658,5.58778,19000000.0
2007-06-14 10:13:00,5.58765,5.58801,5.58619,5.58801,9000000.0
2007-06-14 10:14:00,5.58777,5.58836,5.58734,5.58807,11000000.0
2007-06-14 10:15:00,5.58766,5.58819,5.58689,5.58817,8000000.0
2007-06-14 10:16:00,5.58621,5.58838,5.58621,5.58764,17000000.0
2007-06-14 10:17:00,5.58688,5.58847,5.58688,5.58827,16000000.0
2007-06-14 10:18:00,5.58744,5.58884,5.58729,5.58732,16000000.0
2007-06-14 10:19:00,5.58872,5.58872,5.58714,5.58871,17000000.0
2007-06-14 10:20:00,5.58776,5.58861,5.58776,5.58861,16000000.0
2007-06-14 10:21:00,5.58813,5.58813,5.58702,5.58702,7000000.0
2007-06-14 10:22:00,5.58772,5.58828,5.58764,5.5879,10000000.0
2007-06-14 10:23:00,5.58864,5.58864,5.58743,5.58852,14000000.0
2007-06-14 10:24:00,5.58808,5.5891,5.5877,5.5891,13000000.0
2007-06-14 10:25:00,5.58727,5.58917,5.58715,5.58833,12000000.0
2007-06-14 10:26:00,5.58874,5.58902,5.58798,5.589,11000000.0
2007-06-14 10:27:00,5.58833,5.59002,5.58751,5.58996,13000000.0
2007-06-14 10:28:00,5.58962,5.59039,5.58812,5.58997,13000000.0
2007-06-14 10:29:00,5.58948,5.58984,5.58841,5.58841,11000000.0
2007-06-14 10:30:00,5.58974,5.59029,5.58899,5.58939,9000000.0
2007-06-14 10:31:00,5.59036,5.59036,5.58829,5.58981,16000000.0
2007-06-14 10:32:00,5.58891,5.58966,5.58854,5.5887,9000000.0
2007-06-14 10:33:00,5.5886,5.58882,5.58739,5.58819,12000000.0
2007-06-14 10:34:00,5.58848,5.5887,5.58714,5.58794,11000000.0
2007-06-14 10:35:00,5.58865,5.58907,5.58735,5.58861,17000000.0
2007-06-14 10:36:00,5.58869,5.58925,5.58842,5.58855,10000000.0
2007-06-14 10:37:00,5.58976,5.59007,5.589,5.59007,15000000.0
2007-06-14 10:38:00,5.59043,5.59043,5.5883,5.58996,17000000.0
2007-06-14 10:39:00,5.59001,5.59001,5.58847,5.58916,13000000.0
2007-06-14 10:40:00,5.58919,5.59034,5.5889,5.58965,10000000.0
2007-06-14 10:41:00,5.58977,5.59106,5.58962,5.59106,15000000.0
2007-06-14 10:42:00,5.59101,5.59101,5.58961,5.58974,12000000.0
2007-06-14 10:43:00,5.59026,5.59072,5.58914,5.58966,13000000.0
2007-06-14 10:44:00,5.59029,5.59029,5.58877,5.59027,12000000.0
2007-06-14 10:45:00,5.59041,5.59041,5.58828,5.58981,13000000.0
2007-06-14 10:46:00,5.59039,5.5909,5.58847,5.5909,13000000.0
2007-06-14 10:47:00,5.59078,5.5921,5.59016,5.5921,7000000.0
2007-06-14 10:48:00,5.59012,5.59189,5.59012,5.59167,12000000.0
2007-06-14 10:49:00,5.59172,5.59216,5.59092,5.59216,10000000.0
2007-06-14 10:50:00,5.59176,5.5921,5.59076,5.59127,14000000.0
2007-06-14 10:51:00,5.59103,5.59335,5.59103,5.59186,11000000.0
2007-06-14 10:52:00,5.59414,5.5942,5.59189,5.59258,20000000.0
2007-06-14 10:53:00,5.59352,5.59362,5.59263,5.59352,9000000.0
2007-06-14 10:54:00,5.59292,5.59292,5.5914,5.5914,18000000.0
2007-06-14 10:55:00,5.59173,5.59285,5.59145,5.59284,10000000.0
2007-06-14 10:56:00,5.59237,5.59237,5.59078,5.59078,11000000.0
2007-06-14 10:57:00,5.59156,5.59156,5.59052,5.59052,8000000.0
2007-06-14 10:58:00,5.59192,5.59241,5.59092,5.59102,10000000.0
2007-06-14 10:59:00,5.59166,5.59251,5.59123,5.59251,10000000.0
2007-06-14 11:00:00,5.59143,5.59205,5.59045,5.59097,15000000.0
2007-06-14 11:01:00,5.59191,5.59199,5.59045,5.59148,12000000.0
2007-06-14 11:02:00,5.59141,5.59141,5.5904,5.59081,8000000.0
2007-06-14 11:03:00,5.59152,5.59187,5.59044,5.59164,11000000.0
2007-06-14 11:04:00,5.59154,5.59226,5.59069,5.59226,15000000.0
2007-06-14 11:05:00,5.59266,5.59266,5.59067,5.59204,17000000.0
2007-06-14 11:06:00,5.59122,5.59178,5.58944,5.59134,12000000.0
2007-06-14 11:07:00,5.59069,5.59153,5.59049,5.59103,11000000.0
2007-06-14 11:08:00,5.59165,5.59184,5.59044,5.59158,22000000.0
2007-06-14 11:09:00,5.5907,5.5916,5.59064,5.59114,9000000.0
2007-06-14 11:10:00,5.59056,5.59227,5.59056,5.59195,16000000.0
2007-06-14 11:11:00,5.5906,5.59176,5.5906,5.59067,7000000.0
2007-06-14 11:12:00,5.59135,5.59135,5.58923,5.59087,15000000.0
2007-06-14 11:13:00,5.59095,5.59102,5.58905,5.58905,11000000.0
2007-06-14 11:14:00,5.59055,5.59108,5.5895,5.59037,18000000.0
2007-06-14 11:15:00,5.58914,5.59074,5.58914,5.5906,11000000.0
2007-06-14 11:16:00,5.5907,5.59102,5.58964,5.59031,13000000.0
2007-06-14 11:17:00,5.59049,5.59088,5.58898,5.59075,13000000.0
2007-06-14 11:18:00,5.59049,5.5905,5.58951,5.58997,9000000.0
2007-06-14 11:19:00,5.59052,5.59068,5.58946,5.59038,17000000.0
2007-06-14 11:20:00,5.59008,5.59116,5.58964,5.59116,14000000.0
2007-06-14 11:21:00,5.59098,5.59098,5.58966,5.59093,14000000.0
2007-06-14 11:22:00,5.59113,5.59132,5.58913,5.59036,22000000.0
2007-06-14 11:23:00,5.58982,5.59059,5.58968,5.58986,8000000.0
2007-06-14 11:24:00,5.58881,5.59035,5.58828,5.58838,18000000.0
2007-06-14 11:25:00,5.5896,5.5896,5.58785,5.58881,9000000.0
2007-06-14 11:26:00,5.58949,5.58949,5.58718,5.58843,15000000.0
2007-06-14 11:27:00,5.58905,5.58915,5.58756,5.58915,10000000.0
2007-06-14 11:28:00,5.58797,5.58856,5.58698,5.58829,13000000.0
2007-06-14 11:29:00,5.58761,5.58852,5.58693,5.5882,17000000.0
2007-06-14 11:30:00,5.58831,5.58881,5.58745,5.58756,13000000.0
2007-06-14 11:31:00,5.58804,5.58859,5.58694,5.58859,12000000.0
2007-06-14 11:32:00,5.58727,5.58834,5.58703,5.58834,20000000.0
2007-06-14 11:33:00,5.58689,5.58864,5.58689,5.58816,16000000.0
2007-06-14 11:34:00,5.58894,5.58894,5.58733,5.58824,13000000.0
2007-06-14 11:35:00,5.58842,5.58845,5.5868,5.5868,14000000.0
2007-06-14 11:36:00,5.58898,5.58898,5.58773,5.58822,11000000.0
2007-06-14 11:37:00,5.58923,5.58925,5.58784,5.58925,16000000.0
2007-06-14 11:38:00,5.58794,5.58895,5.58794,5.58843,8000000.0
2007-06-14 11:39:00,5.58818,5.58856,5.58767,5.5883,11000000.0
2007-06-14 11:40:00,5.58912,5.58912,5.58694,5.58694,12000000.0
2007-06-14 11:41:00,5.58853,5.58866,5.58709,5.5877,10000000.0
2007-06-14 11:42:00,5.58896,5.58897,5.58708,5.58897,10000000.0
2007-06-14 11:43:00,5.58806,5.58893,5.58748,5.58813,17000000.0
2007-06-14 11:44:00,5.58908,5.58908,5.58787,5.58883,15000000.0
2007-06-14 11:45:00,5.58951,5.58951,5.58823,5.58906,16000000.0
2007-06-14 11:46:00,5.58839,5.58847,5.58769,5.58769,7000000.0
2007-06-14 11:47:00,5.58909,5.5891,5.58762,5.5891,16000000.0
2007-06-14 11:48:00,5.58831,5.58932,5.58806,5.58845,13000000.0
2007-06-14 11:49:00,5.58873,5.58931,5.5883,5.58926,10000000.0
2007-06-14 11:50:00,5.58868,5.5892,5.58804,5.58902,12000000.0
2007-06-14 11:51:00,5.58835,5.58913,5.58773,5.58908,14000000.0
2007-06-14 11:52:00,5.5894,5.5895,5.58824,5.58945,18000000.0
2007-06-14 11:53:00,5.5891,5.5891,5.58801,5.58883,16000000.0
2007-06-14 11:54:00,5.58938,5.58938,5.5879,5.5879,8000000.0
2007-06-14 11:55:00,5.58899,5.58952,5.58829,5.58842,8000000.0
2007-06-14 11:56:00,5.58928,5.5895,5.58865,5.58891,8000000.0
2007-06-14 11:57:00,5.58933,5.59019,5.58882,5.58882,11000000.0
2007-06-14 11:58:00,5.58916,5.59002,5.58849,5.58979,14000000.0
2007-06-14 11:59:00,5.58915,5.58986,5.58839,5.58839,11000000.0
2007-06-14 12:00:00,5.58992,5.59185,5.58891,5.59185,15000000.0
2007-06-14 12:01:00,5.58971,5.59168,5.58959,5.58997,13000000.0
2007-06-14 12:02:00,5.58981,5.59013,5.58829,5.58962,15000000.0
2007-06-14 12:03:00,5.58846,5.58905,5.5881,5.5883,11000000.0
2007-06-14 12:04:00,5.58982,5.58984,5.58911,5.58967,9000000.0
2007-06-14 12:05:00,5.58998,5.59001,5.58881,5.58987,9000000.0
2007-06-14 12:06:00,5.5901,5.59013,5.58867,5.59012,15000000.0
2007-06-14 12:07:00,5.58966,5.59002,5.58912,5.59002,11000000.0
2007-06-14 12:08:00,5.58886,5.59024,5.58886,5.59024,8000000.0
2007-06-14 12:09:00,5.59015,5.59015,5.58902,5.58966,18000000.0
2007-06-14 12:10:00,5.59016,5.59025,5.58905,5.59025,14000000.0
2007-06-14 12:11:00,5.58994,5.59106,5.58956,5.59106,9000000.0
2007-06-14 12:12:00,5.59087,5.59147,5.58976,5.59034,18000000.0
2007-06-14 12:13:00,5.59143,5.59193,5.59006,5.59136,12000000.0
2007-06-14 12:14:00,5.5919,5.5919,5.58948,5.58955,10000000.0
2007-06-14 12:15:00,5.59062,5.59096,5.58933,5.59036,8000000.0
2007-06-14 12:16:00,5.59019,5.59064,5.58927,5.59014,14000000.0
2007-06-14 12:17:00,5.59037,5.59102,5.58908,5.59102,13000000.0
2007-06-14 12:18:00,5.59065,5.59076,5.58923,5.59076,10000000.0
2007-06-14 12:19:00,5.58879,5.59066,5.58879,5.59066,11000000.0
2007-06-14 12:20:00,5.59047,5.59049,5.58912,5.59034,8000000.0
2007-06-14 12:21:00,5.59017,5.59017,5.5887,5.59,20000000.0
2007-06-14 12:22:00,5.58972,5.58984,5.58861,5.5887,14000000.0
2007-06-14 12:23:00,5.58817,5.59009,5.5881,5.58934,11000000.0
2007-06-14 12:24:00,5.58921,5.58921,5.58764,5.58905,17000000.0
2007-06-14 12:25:00,5.58833,5.58928,5.58793,5.58897,12000000.0
2007-06-14 12:26:00,5.58903,5.58918,5.58753,5.58753,7000000.0
2007-06-14 12:27:00,5.58802,5.58874,5.58761,5.58874,7000000.0
2007-06-14 12:28:00,5.58796,5.58882,5.58734,5.58882,19000000.0
2007-06-14 12:29:00,5.58785,5.58805,5.58785,5.58798,12000000.0
2007-06-14 12:30:00,5.58847,5.58856,5.58768,5.58854,10000000.0
2007-06-14 12:31:00,5.58914,5.58914,5.58796,5.58886,12000000.0
2007-06-14 12:32:00,5.58744,5.58846,5.58674,5.58674,12000000.0
2007-06-14 12:33:00,5.58794,5.5881,5.58682,5.58713,15000000.0
2007-06-14 12:34:00,5.58752,5.58797,5.58636,5.58773,12000000.0
2007-06-14 12:35:00,5.58692,5.58756,5.58609,5.58743,12000000.0
2007-06-14 12:36:00,5.58731,5.58731,5.58564,5.58665,15000000.0
2007-06-14 12:37:00,5.58601,5.58673,5.58533,5.58673,8000000.0
2007-06-14 12:38:00,5.58702,5.58702,5.58581,5.58642,15000000.0
2007-06-14 12:39:00,5.58704,5.58704,5.58546,5.58583,14000000.0
2007-06-14 12:40:00,5.58693,5.58728,5.58548,5.58633,18000000.0
2007-06-14 12:41:00,5.5881,5.58827,5.58672,5.58712,11000000.0
2007-06-14 12:42:00,5.58716,5.5889,5.58715,5.58743,17000000.0
2007-06-14 12:43:00,5.58841,5.58841,5.58622,5.58751,11000000.0
2007-06-14 12:44:00,5.58751,5.58811,5.58642,5.58783,13000000.0
2007-06-14 12:45:00,5.58782,5.58803,5.58672,5.58803,10000000.0
2007-06-14 12:46:00,5.58765,5.58877,5.58648,5.58832,20000000.0
2007-06-14 12:47:00,5.58805,5.58814,5.58713,5.5872,10000000.0
2007-06-14 12:48:00,5.58813,5.58832,5.58666,5.58751,10000000.0
2007-06-14 12:49:00,5.58706,5.58822,5.58693,5.588,15000000.0
2007-06-14 12:50:00,5.5885,5.5886,5.5876,5.58794,14000000.0
2007-06-14 12:51:00,5.58886,5.58886,5.5871,5.58879,14000000.0
2007-06-14 12:52:00,5.58819,5.58845,5.5874,5.58807,9000000.0
2007-06-14 12:53:00,5.58855,5.58919,5.58798,5.58846,9000000.0
2007-06-14 12:54:00,5.58845,5.58898,5.58776,5.58894,20000000.0
2007-06-14 12:55:00,5.58842,5.58938,5.58774,5.58884,12000000.0
2007-06-14 12:56:00,5.58928,5.58955,5.58814,5.5885,7000000.0
2007-06-14 12:57:00,5.59006,5.59006,5.58884,5.58916,13000000.0
2007-06-14 12:58:00,5.58913,5.58979,5.58859,5.58895,16000000.0
2007-06-14 12:59:00,5.58959,5.58963,5.58839,5.58919,14000000.0
2007-06-14 13:00:00,5.5898,5.59002,5.58816,5.58865,12000000.0
2007-06-14 13:01:00,5.59023,5.59023,5.58792,5.58924,17000000.0
2007-06-14 13:02:00,5.58951,5.58951,5.58809,5.58925,10000000.0
2007-06-14 13:03:00,5.58868,5.58923,5.58742,5.58923,22000000.0
2007-06-14 13:04:00,5.58815,5.58898,5.58777,5.58777,20000000.0
2007-06-14 13:05:00,5.58886,5.58904,5.58775,5.58854,14000000.0
2007-06-14 13:06:00,5.58834,5.58948,5.58824,5.58838,17000000.0
2007-06-14 13:07:00,5.59007,5.59016,5.5882,5.59016,22000000.0
2007-06-14 13:08:00,5.5899,5.59017,5.58858,5.58961,12000000.0
2007-06-14 13:09:00,5.58914,5.58986,5.58856,5.58946,12000000.0
2007-06-14 13:10:00,5.58929,5.58995,5.58845,5.58955,20000000.0
2007-06-14 13:11:00,5.58964,5.58964,5.58818,5.58891,12000000.0
2007-06-14 13:12:00,5.58871,5.58965,5.58812,5.58965,16000000.0
2007-06-14 13:13:00,5.58903,5.59001,5.5882,5.58932,14000000.0
2007-06-14 13:14:00,5.58842,5.58967,5.58791,5.58942,17000000.0
2007-06-14 13:15:00,5.58929,5.58964,5.58847,5.58964,7000000.0
2007-06-14 13:16:00,5.58995,5.59,5.58932,5.58962,9000000.0
2007-06-14 13:17:00,5.59028,5.59028,5.58874,5.59,15000000.0
2007-06-14 13:18:00,5.59004,5.59095,5.58981,5.59095,17000000.0
2007-06-14 13:19:00,5.59123,5.59133,5.5911,5.59115,15000000.0
2007-06-14 13:20:00,5.59087,5.59107,5.58948,5.59107,12000000.0
2007-06-14 13:21:00,5.59114,5.5912,5.58982,5.58982,24000000.0
2007-06-14 13:22:00,5.58926,5.591,5.58926,5.5905,12000000.0
2007-06-14 13:23:00,5.59059,5.59084,5.58946,5.59045,12000000.0
2007-06-14 13:24:00,5.59007,5.59057,5.58852,5.59057,18000000.0
2007-06-14 13:25:00,5.59002,5.59019,5.5888,5.58918,12000000.0
2007-06-14 13:26:00,5.58953,5.59022,5.58891,5.59022,12000000.0
2007-06-14 13:27:00,5.59035,5.59035,5.58915,5.58955,9000000.0
2007-06-14 13:28:00,5.5905,5.5905,5.58905,5.5892,15000000.0
2007-06-14 13:29:00,5.59,5.59029,5.58894,5.59029,14000000.0
2007-06-14 13:30:00,5.58946,5.58946,5.58751,5.58933,11000000.0
2007-06-14 13:31:00,5.58853,5.58965,5.58822,5.58965,11000000.0
2007-06-14 13:32:00,5.58927,5.58954,5.58826,5.58882,8000000.0
2007-06-14 13:33:00,5.58866,5.58961,5.588,5.588,14000000.0
2007-06-14 13:34:00,5.58882,5.58951,5.58823,5.58856,11000000.0
2007-06-14 13:35:00,5.58835,5.58922,5.58708,5.58809,16000000.0
2007-06-14 13:36:00,5.58816,5.58897,5.58778,5.58897,8000000.0
2007-06-14 13:37:00,5.58903,5.58964,5.58772,5.58964,17000000.0
2007-06-14 13:38:00,5.58917,5.58934,5.58846,5.58906,14000000.0
2007-06-14 13:39:00,5.5887,5.58953,5.58805,5.58949,10000000.0
2007-06-14 13:40:00,5.58984,5.58984,5.58804,5.58898,8000000.0
2007-06-14 13:41:00,5.58824,5.58944,5.58802,5.58944,11000000.0
2007-06-14 13:42:00,5.58929,5.58948,5.58765,5.58948,14000000.0
2007-06-14 13:43:00,5.58975,5.58975,5.58881,5.58961,11000000.0
2007-06-14 13:44:00,5.58847,5.58927,5.58802,5.58862,11000000.0
2007-06-14 13:45:00,5.58848,5.58939,5.58799,5.5883,14000000.0
2007-06-14 13:46:00,5.58948,5.58948,5.58781,5.58874,11000000.0
2007-06-14 13:47:00,5.58715,5.5884,5.58715,5.58748,13000000.0
2007-06-14 13:48:00,5.58862,5.58872,5.58747,5.58747,14000000.0
2007-06-14 13:49:00,5.58728,5.58876,5.58712,5.58876,12000000.0
2007-06-14 13:50:00,5.58877,5.58877,5.58721,5.58809,16000000.0
2007-06-14 13:51:00,5.58835,5.58911,5.58743,5.58911,14000000.0
2007-06-14 13:52:00,5.58852,5.58899,5.58799,5.58808,10000000.0
2007-06-14 13:53:00,5.58943,5.58967,5.58833,5.58888,10000000.0
2007-06-14 13:54:00,5.5891,5.5891,5.5878,5.5878,8000000.0
2007-06-14 13:55:00,5.58769,5.58897,5.58769,5.58897,13000000.0
2007-06-14 13:56:00,5.58907,5.58907,5.58747,5.58819,17000000.0
2007-06-14 13:57:00,5.58906,5.58906,5.58664,5.58688,13000000.0
2007-06-14 13:58:00,5.58814,5.5886,5.58728,5.58816,7000000.0
2007-06-14 13:59:00,5.58991,5.58997,5.58775,5.58835,9000000.0
2007-06-14 14:00:00,5.58907,5.58907,5.58781,5.5879,7000000.0
2007-06-14 14:01:00,5.58924,5.58924,5.58835,5.5891,11000000.0
2007-06-14 14:02:00,5.58898,5.58943,5.58791,5.5885,19000000.0
2007-06-14 14:03:00,5.58786,5.58894,5.58767,5.58852,13000000.0
2007-06-14 14:04:00,5.58859,5.58968,5.58813,5.58968,22000000.0
2007-06-14 14:05:00,5.58959,5.58959,5.58798,5.58894,17000000.0
2007-06-14 14:06:00,5.58983,5.58983,5.58828,5.58907,11000000.0
2007-06-14 14:07:00,5.58906,5.58938,5.58828,5.58886,9000000.0
2007-06-14 14:08:00,5.58869,5.59003,5.58869,5.59003,11000000.0
2007-06-14 14:09:00,5.58949,5.58966,5.58821,5.58866,12000000.0
2007-06-14 14:10:00,5.59023,5.59094,5.5892,5.59048,13000000.0
2007-06-14 14:11:00,5.59091,5.59091,5.5896,5.5899,14000000.0
2007-06-14 14:12:00,5.59059,5.59141,5.58997,5.59137,11000000.0
2007-06-14 14:13:00,5.59077,5.59136,5.59009,5.59136,11000000.0
2007-06-14 14:14:00,5.59052,5.59199,5.59012,5.59199,7000000.0
2007-06-14 14:15:00,5.59179,5.59223,5.59042,5.59156,14000000.0
2007-06-14 14:16:00,5.5915,5.59154,5.59013,5.59154,13000000.0
2007-06-14 14:17:00,5.59101,5.59313,5.59101,5.59313,22000000.0
2007-06-14 14:18:00,5.59311,5.59339,5.59196,5.59282,15000000.0
2007-06-14 14:19:00,5.59213,5.59319,5.59213,5.59254,12000000.0
2007-06-14 14:20:00,5.59168,5.59394,5.59168,5.59394,7000000.0
2007-06-14 14:21:00,5.59393,5.59564,5.59315,5.59564,13000000.0
2007-06-14 14:22:00,5.59562,5.59563,5.59453,5.59551,8000000.0
2007-06-14 14:23:00,5.59516,5.59576,5.59433,5.59572,11000000.0
2007-06-14 14:24:00,5.59564,5.59575,5.59435,5.59553,13000000.0
2007-06-14 14:25:00,5.59494,5.59521,5.59353,5.59519,15000000.0
2007-06-14 14:26:00,5.59514,5.59514,5.59347,5.59438,8000000.0
2007-06-14 14:27:00,5.59466,5.59466,5.59276,5.59406,10000000.0
2007-06-14 14:28:00,5.59287,5.59383,5.59232,5.59357,11000000.0
2007-06-14 14:29:00,5.59227,5.59294,5.5917,5.59257,21000000.0
2007-06-14 14:30:00,5.59357,5.59508,5.59344,5.59508,11000000.0
2007-06-14 14:31:00,5.59554,5.59848,5.59296,5.59672,17000000.0
2007-06-14 14:32:00,5.59901,5.59989,5.59416,5.59984,15000000.0
2007-06-14 14:33:00,5.60023,5.60023,5.59653,5.59958,8000000.0
2007-06-14 14:34:00,5.59571,5.59869,5.59571,5.59633,9000000.0
2007-06-14 14:35:00,5.59662,5.59872,5.59635,5.59872,11000000.0
2007-06-14 14:36:00,5.59724,5.59762,5.59455,5.59586,15000000.0
2007-06-14 14:37:00,5.59368,5.598,5.59348,5.59768,8000000.0
2007-06-14 14:38:00,5.5936,5.5981,5.5936,5.59563,10000000.0
2007-06-14 14:39:00,5.59545,5.59886,5.59398,5.59536,19000000.0
2007-06-14 14:40:00,5.59437,5.59793,5.59137,5.59173,15000000.0
2007-06-14 14:41:00,5.59281,5.59888,5.5928,5.5928,15000000.0
2007-06-14 14:42:00,5.60022,5.60022,5.59098,5.59098,17000000.0
2007-06-14 14:43:00,5.58887,5.58887,5.58602,5.58806,15000000.0
2007-06-14 14:44:00,5.58918,5.59817,5.58871,5.5893,15000000.0
2007-06-14 14:45:00,5.59191,5.59521,5.59063,5.59122,9000000.0
2007-06-14 14:46:00,5.59149,5.59538,5.59083,5.59228,11000000.0
2007-06-14 14:47:00,5.59211,5.59543,5.59114,5.59264,12000000.0
2007-06-14 14:48:00,5.59151,5.59444,5.59093,5.59175,12000000.0
2007-06-14 14:49:00,5.59217,5.59469,5.58994,5.59205,12000000.0
2007-06-14 14:50:00,5.59297,5.59424,5.59174,5.59274,15000000.0
2007-06-14 14:51:00,5.59403,5.5945,5.59287,5.59292,10000000.0
2007-06-14 14:52:00,5.59265,5.59429,5.59209,5.59248,13000000.0
2007-06-14 14:53:00,5.59277,5.59397,5.59176,5.59291,13000000.0
2007-06-14 14:54:00,5.59322,5.59377,5.59178,5.59377,9000000.0
2007-06-14 14:55:00,5.59412,5.59478,5.58991,5.59275,16000000.0
2007-06-14 14:56:00,5.58863,5.59451,5.58863,5.59451,15000000.0
2007-06-14 14:57:00,5.59389,5.59541,5.58955,5.59541,15000000.0
2007-06-14 14:58:00,5.59578,5.59608,5.58898,5.59516,11000000.0
2007-06-14 14:59:00,5.58895,5.59663,5.58895,5.59406,14000000.0
2007-06-14 15:00:00,5.59588,5.59643,5.59115,5.59593,18000000.0
2007-06-14 15:01:00,5.59574,5.5959,5.59097,5.59097,12000000.0
2007-06-14 15:02:00,5.59679,5.59679,5.59265,5.59516,7000000.0
2007-06-14 15:03:00,5.5952,5.5952,5.59174,5.59492,18000000.0
2007-06-14 15:04:00,5.59477,5.59477,5.59142,5.59266,21000000.0
2007-06-14 15:05:00,5.59341,5.59468,5.59247,5.59331,13000000.0
2007-06-14 15:06:00,5.59472,5.5954,5.59319,5.59319,14000000.0
2007-06-14 15:07:00,5.59521,5.59521,5.5928,5.59437,22000000.0
2007-06-14 15:08:00,5.5945,5.59483,5.59359,5.59483,10000000.0
2007-06-14 15:09:00,5.59351,5.59456,5.59323,5.59456,9000000.0
2007-06-14 15:10:00,5.5941,5.59513,5.59278,5.59399,14000000.0
2007-06-14 15:11:00,5.59373,5.59497,5.59322,5.59497,12000000.0
2007-06-14 15:12:00,5.59487,5.59496,5.59325,5.59444,13000000.0
2007-06-14 15:13:00,5.59472,5.59574,5.59414,5.59538,12000000.0
2007-06-14 15:14:00,5.59452,5.59617,5.59384,5.59617,10000000.0
2007-06-14 15:15:00,5.59672,5.59702,5.59326,5.59326,16000000.0
2007-06-14 15:16:00,5.59561,5.59663,5.59254,5.59419,15000000.0
2007-06-14 15:17:00,5.59686,5.59686,5.59369,5.59588,14000000.0
2007-06-14 15:18:00,5.59482,5.59544,5.59317,5.59402,12000000.0
2007-06-14 15:19:00,5.5945,5.5945,5.59322,5.59411,11000000.0
2007-06-14 15:20:00,5.59467,5.59513,5.5936,5.59457,14000000.0
2007-06-14 15:21:00,5.59447,5.59491,5.5931,5.59404,14000000.0
2007-06-14 15:22:00,5.59497,5.595,5.59323,5.59356,10000000.0
2007-06-14 15:23:00,5.59409,5.59463,5.59378,5.59428,11000000.0
2007-06-14 15:24:00,5.59396,5.5945,5.59341,5.5945,10000000.0
2007-06-14 15:25:00,5.59417,5.59443,5.59252,5.59443,16000000.0
2007-06-14 15:26:00,5.59406,5.59463,5.59341,5.59463,15000000.0
2007-06-14 15:27:00,5.59357,5.59393,5.59308,5.59335,10000000.0
2007-06-14 15:28:00,5.59412,5.59412,5.59301,5.59354,11000000.0
2007-06-14 15:29:00,5.59397,5.59419,5.59237,5.59402,19000000.0
2007-06-14 15:30:00,5.59182,5.59402,5.59182,5.59402,10000000.0
2007-06-14 15:31:00,5.59468,5.59468,5.59261,5.594,14000000.0
2007-06-14 15:32:00,5.59308,5.59376,5.59178,5.59321,12000000.0
2007-06-14 15:33:00,5.59301,5.59359,5.59067,5.59067,20000000.0
2007-06-14 15:34:00,5.59123,5.59319,5.5901,5.59123,12000000.0
2007-06-14 15:35:00,5.59075,5.59341,5.59013,5.59123,12000000.0
2007-06-14 15:36:00,5.59158,5.59253,5.58988,5.59089,10000000.0
2007-06-14 15:37:00,5.58981,5.59271,5.58956,5.59208,10000000.0
2007-06-14 15:38:00,5.59052,5.59245,5.58924,5.59041,13000000.0
2007-06-14 15:39:00,5.59116,5.59164,5.58814,5.58814,7000000.0
2007-06-14 15:40:00,5.58997,5.5902,5.58851,5.58899,10000000.0
2007-06-14 15:41:00,5.58941,5.58951,5.58795,5.58873,9000000.0
2007-06-14 15:42:00,5.58911,5.58938,5.5874,5.5878,13000000.0
2007-06-14 15:43:00,5.58996,5.59005,5.58514,5.58795,16000000.0
2007-06-14 15:44:00,5.58785,5.58889,5.5856,5.58689,14000000.0
2007-06-14 15:45:00,5.58668,5.58807,5.58605,5.58807,15000000.0
2007-06-14 15:46:00,5.58833,5.58857,5.58642,5.58723,13000000.0
2007-06-14 15:47:00,5.58749,5.58804,5.58641,5.58751,9000000.0
2007-06-14 15:48:00,5.58767,5.58884,5.58672,5.58884,21000000.0
2007-06-14 15:49:00,5.58893,5.5894,5.58762,5.58868,23000000.0
2007-06-14 15:50:00,5.58722,5.58893,5.58702,5.58834,12000000.0
2007-06-14 15:51:00,5.58817,5.58927,5.58744,5.58829,19000000.0
2007-06-14 15:52:00,5.58876,5.58879,5.58652,5.58761,15000000.0
2007-06-14 15:53:00,5.58706,5.58831,5.5859,5.58749,14000000.0
2007-06-14 15:54:00,5.58751,5.58778,5.58551,5.58655,15000000.0
2007-06-14 15:55:00,5.58696,5.58716,5.58571,5.58656,12000000.0
2007-06-14 15:56:00,5.58535,5.58765,5.58535,5.5868,18000000.0
2007-06-14 15:57:00,5.5877,5.58794,5.58619,5.58794,10000000.0
2007-06-14 15:58:00,5.58788,5.58805,5.58623,5.58739,22000000.0
2007-06-14 15:59:00,5.58771,5.58772,5.5858,5.58633,12000000.0
2007-06-14 16:00:00,5.58487,5.58729,5.5847,5.58646,12000000.0
2007-06-14 16:01:00,5.58783,5.58783,5.58599,5.58737,12000000.0
2007-06-14 16:02:00,5.5877,5.5877,5.58514,5.58526,13000000.0
2007-06-14 16:03:00,5.58718,5.58734,5.58568,5.58654,13000000.0
2007-06-14 16:04:00,5.58633,5.58657,5.5825,5.58578,11000000.0
2007-06-14 16:05:00,5.58483,5.58531,5.58219,5.58288,9000000.0
2007-06-14 16:06:00,5.58367,5.58697,5.58201,5.58421,14000000.0
2007-06-14 16:07:00,5.58338,5.58704,5.5822,5.58624,15000000.0
2007-06-14 16:08:00,5.58716,5.58716,5.58391,5.58414,15000000.0
2007-06-14 16:09:00,5.5851,5.58697,5.58371,5.58443,17000000.0
2007-06-14 16:10:00,5.58508,5.58655,5.58348,5.58501,14000000.0
2007-06-14 16:11:00,5.58463,5.58494,5.58339,5.58494,9000000.0
2007-06-14 16:12:00,5.5847,5.58549,5.58272,5.58458,15000000.0
2007-06-14 16:13:00,5.58548,5.58551,5.58258,5.58459,14000000.0
2007-06-14 16:14:00,5.58453,5.58546,5.58352,5.58451,12000000.0
2007-06-14 16:15:00,5.58523,5.58564,5.58376,5.58423,14000000.0
2007-06-14 16:16:00,5.5857,5.5857,5.58394,5.58417,13000000.0
2007-06-14 16:17:00,5.58519,5.58519,5.58321,5.58418,18000000.0
2007-06-14 16:18:00,5.5832,5.58418,5.58214,5.58385,13000000.0
2007-06-14 16:19:00,5.58373,5.58455,5.58317,5.58317,8000000.0
2007-06-14 16:20:00,5.58392,5.58525,5.58356,5.58482,13000000.0
2007-06-14 16:21:00,5.58454,5.58496,5.58314,5.58484,12000000.0
2007-06-14 16:22:00,5.5856,5.5856,5.58367,5.58539,11000000.0
2007-06-14 16:23:00,5.58509,5.58538,5.58398,5.58537,14000000.0
2007-06-14 16:24:00,5.58401,5.58542,5.58373,5.58462,15000000.0
2007-06-14 16:25:00,5.58448,5.58512,5.58406,5.58474,11000000.0
2007-06-14 16:26:00,5.58495,5.58495,5.58291,5.58359,8000000.0
2007-06-14 16:27:00,5.58354,5.58518,5.58346,5.58518,10000000.0
2007-06-14 16:28:00,5.58426,5.58508,5.58371,5.58406,15000000.0
2007-06-14 16:29:00,5.58424,5.58485,5.58369,5.58369,7000000.0
2007-06-14 16:30:00,5.58471,5.58471,5.58356,5.58464,16000000.0
2007-06-14 16:31:00,5.58448,5.58535,5.5835,5.5846,14000000.0
2007-06-14 16:32:00,5.58486,5.58509,5.58403,5.58454,7000000.0
2007-06-14 16:33:00,5.58522,5.58522,5.5841,5.5841,8000000.0
2007-06-14 16:34:00,5.58488,5.58565,5.58422,5.58565,8000000.0
2007-06-14 16:35:00,5.58554,5.58564,5.58392,5.58435,9000000.0
2007-06-14 16:36:00,5.58549,5.58571,5.58396,5.58555,13000000.0
2007-06-14 16:37:00,5.58571,5.58577,5.58338,5.58489,18000000.0
2007-06-14 16:38:00,5.58533,5.58533,5.58364,5.58491,18000000.0
2007-06-14 16:39:00,5.58536,5.58536,5.58311,5.58484,20000000.0
2007-06-14 16:40:00,5.58487,5.58487,5.58322,5.58445,13000000.0
2007-06-14 16:41:00,5.58496,5.58496,5.58246,5.5835,20000000.0
2007-06-14 16:42:00,5.58396,5.58462,5.58242,5.58462,18000000.0
2007-06-14 16:43:00,5.58356,5.58506,5.58334,5.58485,15000000.0
2007-06-14 16:44:00,5.58545,5.58545,5.5838,5.58419,20000000.0
2007-06-14 16:45:00,5.58442,5.58545,5.5841,5.58435,13000000.0
2007-06-14 16:46:00,5.58538,5.58573,5.58419,5.58422,15000000.0
2007-06-14 16:47:00,5.58449,5.58534,5.58415,5.58468,8000000.0
2007-06-14 16:48:00,5.58429,5.58552,5.5839,5.58552,11000000.0
2007-06-14 16:49:00,5.58552,5.58561,5.58436,5.58436,12000000.0
2007-06-14 16:50:00,5.5837,5.58489,5.5837,5.58425,15000000.0
2007-06-14 16:51:00,5.58505,5.5853,5.5841,5.5853,18000000.0
2007-06-14 16:52:00,5.58539,5.58739,5.5846,5.58701,14000000.0
2007-06-14 16:53:00,5.58643,5.58679,5.58531,5.58678,8000000.0
2007-06-14 16:54:00,5.58594,5.58597,5.58407,5.58501,11000000.0
2007-06-14 16:55:00,5.58415,5.58565,5.58393,5.58437,12000000.0
2007-06-14 16:56:00,5.58431,5.58623,5.58389,5.58588,10000000.0
2007-06-14 16:57:00,5.58469,5.58677,5.58469,5.58677,8000000.0
2007-06-14 16:58:00,5.58752,5.58774,5.58466,5.5865,9000000.0
2007-06-14 16:59:00,5.58527,5.58677,5.58472,5.58662,13000000.0
2007-06-14 17:00:00,5.58603,5.58735,5.58549,5.58715,11000000.0
2007-06-14 17:01:00,5.58575,5.58785,5.58505,5.58785,12000000.0
2007-06-14 17:02:00,5.58655,5.58727,5.58497,5.58684,10000000.0
2007-06-14 17:03:00,5.58449,5.58816,5.58449,5.5875,16000000.0
2007-06-14 17:04:00,5.58686,5.58774,5.585,5.58699,13000000.0
2007-06-14 17:05:00,5.58754,5.58838,5.58502,5.58838,16000000.0
2007-06-14 17:06:00,5.58466,5.58909,5.58466,5.58909,12000000.0
2007-06-14 17:07:00,5.58883,5.58924,5.58651,5.58924,8000000.0
2007-06-14 17:08:00,5.58895,5.5908,5.58664,5.58952,21000000.0
2007-06-14 17:09:00,5.58901,5.58965,5.58641,5.58782,16000000.0
2007-06-14 17:10:00,5.58986,5.59009,5.58711,5.59009,11000000.0
2007-06-14 17:11:00,5.58886,5.59023,5.58749,5.59023,11000000.0
2007-06-14 17:12:00,5.59088,5.59139,5.5858,5.5858,9000000.0
2007-06-14 17:13:00,5.59173,5.59173,5.58662,5.5874,9000000.0
2007-06-14 17:14:00,5.59114,5.59114,5.58751,5.59044,17000000.0
2007-06-14 17:15:00,5.58793,5.58945,5.58693,5.58803,11000000.0
2007-06-14 17:16:00,5.58734,5.59003,5.58659,5.58659,15000000.0
2007-06-14 17:17:00,5.58757,5.58986,5.58744,5.58766,13000000.0
2007-06-14 17:18:00,5.59035,5.59035,5.58658,5.58661,15000000.0
2007-06-14 17:19:00,5.58903,5.58937,5.58763,5.58795,17000000.0
2007-06-14 17:20:00,5.58854,5.58856,5.58683,5.58783,12000000.0
2007-06-14 17:21:00,5.58879,5.58894,5.58732,5.58828,7000000.0
2007-06-14 17:22:00,5.5893,5.5893,5.58772,5.58792,14000000.0
2007-06-14 17:23:00,5.58938,5.58952,5.5871,5.58863,13000000.0
2007-06-14 17:24:00,5.58949,5.58998,5.5878,5.58937,9000000.0
2007-06-14 17:25:00,5.58842,5.59016,5.58778,5.59016,11000000.0
2007-06-14 17:26:00,5.58993,5.59101,5.58794,5.59101,16000000.0
2007-06-14 17:27:00,5.58859,5.58983,5.58741,5.58741,9000000.0
2007-06-14 17:28:00,5.58926,5.59028,5.58739,5.59028,15000000.0
2007-06-14 17:29:00,5.58818,5.59,5.58758,5.58768,11000000.0
2007-06-14 17:30:00,5.588,5.59041,5.58611,5.5893,19000000.0
2007-06-14 17:31:00,5.58841,5.58969,5.58782,5.58822,11000000.0
2007-06-14 17:32:00,5.58643,5.589,5.58629,5.58805,9000000.0
2007-06-14 17:33:00,5.58865,5.58913,5.58643,5.58832,10000000.0
2007-06-14 17:34:00,5.58842,5.58886,5.58698,5.58774,14000000.0
2007-06-14 17:35:00,5.58847,5.58911,5.58737,5.58861,13000000.0
2007-06-14 17:36:00,5.58871,5.58874,5.58739,5.58872,11000000.0
2007-06-14 17:37:00,5.58795,5.58848,5.5875,5.58835,15000000.0
2007-06-14 17:38:00,5.58823,5.58903,5.58749,5.58798,17000000.0
2007-06-14 17:39:00,5.58727,5.5889,5.58687,5.58687,8000000.0
2007-06-14 17:40:00,5.58881,5.5891,5.58682,5.58852,12000000.0
2007-06-14 17:41:00,5.58958,5.58958,5.58698,5.58714,21000000.0
2007-06-14 17:42:00,5.58855,5.58881,5.58747,5.58767,13000000.0
2007-06-14 17:43:00,5.58831,5.58846,5.58749,5.58804,11000000.0
2007-06-14 17:44:00,5.58883,5.58975,5.58835,5.58911,19000000.0
2007-06-14 17:45:00,5.58951,5.58983,5.58876,5.58983,10000000.0
2007-06-14 17:46:00,5.58924,5.58969,5.58833,5.58931,13000000.0
2007-06-14 17:47:00,5.58793,5.58978,5.58793,5.58872,9000000.0
2007-06-14 17:48:00,5.58976,5.58981,5.58864,5.58903,14000000.0
2007-06-14 17:49:00,5.58917,5.5901,5.58792,5.58967,14000000.0
2007-06-14 17:50:00,5.58879,5.58985,5.58844,5.58927,17000000.0
2007-06-14 17:51:00,5.58979,5.58993,5.58742,5.58841,13000000.0
2007-06-14 17:52:00,5.58815,5.58871,5.58583,5.58831,24000000.0
2007-06-14 17:53:00,5.587,5.58798,5.58648,5.58798,16000000.0
2007-06-14 17:54:00,5.58856,5.58864,5.58663,5.58864,16000000.0
2007-06-14 17:55:00,5.58849,5.5889,5.58715,5.58843,13000000.0
2007-06-14 17:56:00,5.5887,5.58886,5.58677,5.58793,15000000.0
2007-06-14 17:57:00,5.58688,5.58836,5.5866,5.58813,10000000.0
2007-06-14 17:58:00,5.58795,5.58851,5.5871,5.58834,15000000.0
2007-06-14 17:59:00,5.58845,5.58845,5.58673,5.58793,13000000.0
2007-06-14 18:00:00,5.58799,5.58826,5.58666,5.58697,7000000.0
2007-06-14 18:01:00,5.58824,5.58838,5.58691,5.58699,18000000.0
2007-06-14 18:02:00,5.5885,5.5885,5.58707,5.58805,17000000.0
2007-06-14 18:03:00,5.58721,5.58868,5.58656,5.58868,16000000.0
2007-06-14 18:04:00,5.58739,5.58787,5.58713,5.58787,14000000.0
2007-06-14 18:05:00,5.58872,5.58872,5.5871,5.5871,13000000.0
2007-06-14 18:06:00,5.58726,5.58889,5.58676,5.58783,18000000.0
2007-06-14 18:07:00,5.58902,5.59003,5.58789,5.58973,12000000.0
2007-06-14 18:08:00,5.58964,5.5902,5.58886,5.5902,18000000.0
2007-06-14 18:09:00,5.58968,5.58968,5.58802,5.58838,12000000.0
2007-06-14 18:10:00,5.58876,5.5896,5.58799,5.58799,13000000.0
2007-06-14 18:11:00,5.58837,5.58948,5.58794,5.58946,10000000.0
2007-06-14 18:12:00,5.58945,5.5896,5.58841,5.58858,11000000.0
2007-06-14 18:13:00,5.58964,5.58964,5.58751,5.58891,14000000.0
2007-06-14 18:14:00,5.58768,5.58932,5.58768,5.58932,10000000.0
2007-06-14 18:15:00,5.58829,5.59001,5.58829,5.59001,10000000.0
2007-06-14 18:16:00,5.58955,5.58991,5.58854,5.58855,9000000.0
2007-06-14 18:17:00,5.58923,5.58923,5.58788,5.5879,18000000.0
2007-06-14 18:18:00,5.58788,5.58928,5.58788,5.58901,14000000.0
2007-06-14 18:19:00,5.58892,5.58945,5.58827,5.58865,10000000.0
2007-06-14 18:20:00,5.58813,5.58875,5.58711,5.58863,15000000.0
2007-06-14 18:21:00,5.5884,5.5884,5.58712,5.58712,18000000.0
2007-06-14 18:22:00,5.58833,5.5884,5.58723,5.5878,14000000.0
2007-06-14 18:23:00,5.58823,5.58823,5.58596,5.58596,7000000.0
2007-06-14 18:24:00,5.58774,5.58774,5.58645,5.58722,9000000.0
2007-06-14 18:25:00,5.58738,5.58738,5.58611,5.58611,13000000.0
2007-06-14 18:26:00,5.58612,5.58612,5.58579,5.58579,16000000.0
2007-06-14 18:27:00,5.58567,5.58746,5.58567,5.58659,14000000.0
2007-06-14 18:28:00,5.58618,5.58752,5.58618,5.58662,13000000.0
2007-06-14 18:29:00,5.58746,5.58793,5.58694,5.58764,11000000.0
2007-06-14 18:30:00,5.58778,5.5882,5.58695,5.58783,16000000.0
2007-06-14 18:31:00,5.5884,5.58867,5.58679,5.58738,12000000.0
2007-06-14 18:32:00,5.58737,5.58892,5.58727,5.58785,11000000.0
2007-06-14 18:33:00,5.58881,5.58907,5.58788,5.58897,13000000.0
2007-06-14 18:34:00,5.58935,5.58935,5.58753,5.58797,13000000.0
2007-06-14 18:35:00,5.58949,5.58949,5.58762,5.58783,18000000.0
2007-06-14 18:36:00,5.5884,5.58893,5.58791,5.58835,18000000.0
2007-06-14 18:37:00,5.58927,5.58927,5.588,5.58821,18000000.0
2007-06-14 18:38:00,5.58809,5.58933,5.5877,5.58804,11000000.0
2007-06-14 18:39:00,5.58907,5.58907,5.58802,5.58824,11000000.0
2007-06-14 18:40:00,5.58905,5.58914,5.58776,5.58793,14000000.0
2007-06-14 18:41:00,5.589,5.58909,5.58824,5.58905,16000000.0
2007-06-14 18:42:00,5.58863,5.58863,5.58751,5.58856,14000000.0
2007-06-14 18:43:00,5.58811,5.58846,5.58731,5.58731,10000000.0
2007-06-14 18:44:00,5.58779,5.58872,5.58722,5.58776,13000000.0
2007-06-14 18:45:00,5.58872,5.58872,5.58715,5.5883,13000000.0
2007-06-14 18:46:00,5.58902,5.58912,5.58749,5.58749,12000000.0
2007-06-14 18:47:00,5.58865,5.5889,5.58763,5.58768,14000000.0
2007-06-14 18:48:00,5.58809,5.58907,5.58753,5.58786,15000000.0
2007-06-14 18:49:00,5.58852,5.58852,5.58694,5.58704,12000000.0
2007-06-14 18:50:00,5.58744,5.58835,5.58712,5.58712,9000000.0
2007-06-14 18:51:00,5.58741,5.58875,5.58723,5.58802,17000000.0
2007-06-14 18:52:00,5.58844,5.58859,5.58765,5.58859,9000000.0
2007-06-14 18:53:00,5.58848,5.58868,5.58697,5.58805,14000000.0
2007-06-14 18:54:00,5.58799,5.58818,5.58671,5.58737,14000000.0
2007-06-14 18:55:00,5.58847,5.58853,5.58742,5.58834,10000000.0
2007-06-14 18:56:00,5.58748,5.58786,5.58622,5.58631,16000000.0
2007-06-14 18:57:00,5.58797,5.58814,5.58643,5.58814,17000000.0
2007-06-14 18:58:00,5.58841,5.58841,5.58675,5.58675,14000000.0
2007-06-14 18:59:00,5.58704,5.58797,5.58664,5.58779,14000000.0
2007-06-14 19:00:00,5.58679,5.58722,5.58609,5.58609,15000000.0
2007-06-14 19:01:00,5.58644,5.58758,5.58565,5.58596,15000000.0
2007-06-14 19:02:00,5.58759,5.58775,5.58651,5.5875,14000000.0
2007-06-14 19:03:00,5.58716,5.58716,5.58577,5.58689,14000000.0
2007-06-14 19:04:00,5.58609,5.58714,5.58576,5.58714,12000000.0
2007-06-14 19:05:00,5.58685,5.5877,5.58655,5.58685,15000000.0
2007-06-14 19:06:00,5.58759,5.58759,5.58603,5.58713,16000000.0
2007-06-14 19:07:00,5.58734,5.58734,5.586,5.58654,20000000.0
2007-06-14 19:08:00,5.58725,5.58725,5.58609,5.58638,8000000.0
2007-06-14 19:09:00,5.58775,5.58828,5.58614,5.58686,17000000.0
2007-06-14 19:10:00,5.58871,5.58877,5.58733,5.58831,9000000.0
2007-06-14 19:11:00,5.58847,5.58863,5.58741,5.58863,16000000.0
2007-06-14 19:12:00,5.58808,5.58888,5.5875,5.5875,13000000.0
2007-06-14 19:13:00,5.5886,5.58906,5.58767,5.58803,10000000.0
2007-06-14 19:14:00,5.5878,5.58914,5.58729,5.58901,20000000.0
2007-06-14 19:15:00,5.58855,5.58899,5.58744,5.58899,12000000.0
2007-06-14 19:16:00,5.58782,5.58894,5.58761,5.58773,8000000.0
2007-06-14 19:17:00,5.58859,5.58893,5.58703,5.58829,18000000.0
2007-06-14 19:18:00,5.58835,5.58835,5.58693,5.588,11000000.0
2007-06-14 19:19:00,5.58864,5.58864,5.58719,5.58845,12000000.0
2007-06-14 19:20:00,5.58743,5.58819,5.58711,5.58711,14000000.0
2007-06-14 19:21:00,5.5877,5.58819,5.5865,5.58709,13000000.0
2007-06-14 19:22:00,5.58863,5.58873,5.58697,5.58852,12000000.0
2007-06-14 19:23:00,5.58726,5.58816,5.58689,5.58689,14000000.0
2007-06-14 19:24:00,5.58769,5.58846,5.58722,5.58846,19000000.0
2007-06-14 19:25:00,5.58671,5.58733,5.58616,5.58635,8000000.0
2007-06-14 19:26:00,5.58592,5.58744,5.58587,5.58744,7000000.0
2007-06-14 19:27:00,5.58713,5.58713,5.58566,5.58645,20000000.0
2007-06-14 19:28:00,5.58615,5.58655,5.58513,5.58631,17000000.0
2007-06-14 19:29:00,5.58532,5.58651,5.58532,5.58632,10000000.0
2007-06-14 19:30:00,5.58578,5.58671,5.58552,5.58557,15000000.0
2007-06-14 19:31:00,5.5858,5.58638,5.58552,5.58575,11000000.0
2007-06-14 19:32:00,5.58612,5.5866,5.58574,5.58592,9000000.0
2007-06-14 19:33:00,5.5859,5.5867,5.58524,5.58586,14000000.0
2007-06-14 19:34:00,5.58577,5.58708,5.58506,5.58578,17000000.0
2007-06-14 19:35:00,5.58618,5.58706,5.58574,5.58624,8000000.0
2007-06-14 19:36:00,5.58627,5.58693,5.58538,5.58693,15000000.0
2007-06-14 19:37:00,5.58632,5.58652,5.58534,5.58652,8000000.0
2007-06-14 19:38:00,5.58704,5.58743,5.58592,5.58743,15000000.0
2007-06-14 19:39:00,5.58777,5.58797,5.58641,5.58738,17000000.0
2007-06-14 19:40:00,5.58767,5.58798,5.58669,5.58677,16000000.0
2007-06-14 19:41:00,5.58707,5.58747,5.58652,5.5867,11000000.0
2007-06-14 19:42:00,5.58784,5.58784,5.58641,5.5866,15000000.0
2007-06-14 19:43:00,5.58658,5.58751,5.58623,5.58623,14000000.0
2007-06-14 19:44:00,5.58725,5.58725,5.58584,5.58632,14000000.0
2007-06-14 19:45:00,5.58682,5.58691,5.5854,5.58604,15000000.0
2007-06-14 19:46:00,5.58638,5.5864,5.58533,5.58602,15000000.0
2007-06-14 19:47:00,5.58608,5.58669,5.58526,5.58529,16000000.0
2007-06-14 19:48:00,5.5856,5.58637,5.58556,5.58637,16000000.0
2007-06-14 19:49:00,5.58617,5.58617,5.58478,5.58589,8000000.0
2007-06-14 19:50:00,5.58522,5.58605,5.58482,5.58581,9000000.0
2007-06-14 19:51:00,5.58551,5.5863,5.58441,5.58598,19000000.0
2007-06-14 19:52:00,5.58579,5.58617,5.58524,5.58535,11000000.0
2007-06-14 19:53:00,5.58637,5.58651,5.5852,5.58631,14000000.0
2007-06-14 19:54:00,5.58582,5.58645,5.58519,5.58641,18000000.0
2007-06-14 19:55:00,5.586,5.58624,5.58514,5.5855,13000000.0
2007-06-14 19:56:00,5.58677,5.58677,5.58569,5.58667,10000000.0
2007-06-14 19:57:00,5.5854,5.58695,5.5854,5.58695,16000000.0
2007-06-14 19:58:00,5.58588,5.58705,5.58582,5.58669,15000000.0
2007-06-14 19:59:00,5.58646,5.58716,5.58552,5.58637,14000000.0
2007-06-14 20:00:00,5.58622,5.5867,5.58548,5.58548,11000000.0
2007-06-14 20:01:00,5.58559,5.58655,5.58554,5.58613,24000000.0
2007-06-14 20:02:00,5.58706,5.58724,5.58573,5.58634,11000000.0
2007-06-14 20:03:00,5.58723,5.58742,5.58617,5.58726,11000000.0
2007-06-14 20:04:00,5.58669,5.58681,5.58612,5.58681,10000000.0
2007-06-14 20:05:00,5.5869,5.5869,5.58551,5.58551,17000000.0
2007-06-14 20:06:00,5.58662,5.58695,5.58548,5.58597,10000000.0
2007-06-14 20:07:00,5.5865,5.58725,5.5865,5.5872,14000000.0
2007-06-14 20:08:00,5.58701,5.58701,5.58597,5.58597,13000000.0
2007-06-14 20:09:00,5.58561,5.58704,5.58561,5.58704,11000000.0
2007-06-14 20:10:00,5.58726,5.58863,5.58681,5.58863,11000000.0
2007-06-14 20:11:00,5.58748,5.58828,5.58712,5.58828,9000000.0
2007-06-14 20:12:00,5.58739,5.58841,5.58689,5.58841,16000000.0
2007-06-14 20:13:00,5.58715,5.58807,5.58681,5.58715,11000000.0
2007-06-14 20:14:00,5.58819,5.58819,5.58674,5.58675,19000000.0
2007-06-14 20:15:00,5.58623,5.58667,5.58623,5.58644,13000000.0
2007-06-14 20:16:00,5.58739,5.58797,5.58624,5.587,15000000.0
2007-06-14 20:17:00,5.58645,5.58726,5.58614,5.58655,8000000.0
2007-06-14 20:18:00,5.58825,5.58825,5.58701,5.58775,14000000.0
2007-06-14 20:19:00,5.58844,5.58851,5.5871,5.5871,14000000.0
2007-06-14 20:20:00,5.58821,5.58878,5.58738,5.58773,12000000.0
2007-06-14 20:21:00,5.58859,5.58873,5.58768,5.58873,9000000.0
2007-06-14 20:22:00,5.58755,5.58865,5.58744,5.5877,17000000.0
2007-06-14 20:23:00,5.5875,5.58878,5.5875,5.58858,11000000.0
2007-06-14 20:24:00,5.58807,5.58807,5.58756,5.58756,16000000.0
2007-06-14 20:25:00,5.58754,5.58811,5.58743,5.58811,11000000.0
2007-06-14 20:26:00,5.58843,5.58847,5.58745,5.58745,8000000.0
2007-06-14 20:27:00,5.5886,5.58879,5.58746,5.58778,13000000.0
2007-06-14 20:28:00,5.58798,5.58853,5.58685,5.58742,15000000.0
2007-06-14 20:29:00,5.58753,5.58797,5.58662,5.58699,16000000.0
2007-06-14 20:30:00,5.58683,5.58826,5.58683,5.58778,8000000.0
2007-06-14 20:31:00,5.58729,5.58846,5.58711,5.58846,18000000.0
2007-06-14 20:32:00,5.58702,5.58758,5.58702,5.58755,7000000.0
2007-06-14 20:33:00,5.58685,5.58745,5.58649,5.58657,13000000.0
2007-06-14 20:34:00,5.58787,5.58834,5.58705,5.5872,13000000.0
2007-06-14 20:35:00,5.58712,5.58829,5.58696,5.5874,9000000.0
2007-06-14 20:36:00,5.58821,5.58917,5.5878,5.5878,17000000.0
2007-06-14 20:37:00,5.58786,5.58949,5.58786,5.58949,14000000.0
2007-06-14 20:38:00,5.58939,5.58974,5.58805,5.58831,16000000.0
2007-06-14 20:39:00,5.58896,5.58959,5.58867,5.58916,14000000.0
2007-06-14 20:40:00,5.58881,5.58977,5.5886,5.58973,17000000.0
2007-06-14 20:41:00,5.58963,5.58963,5.58826,5.58832,16000000.0
2007-06-14 20:42:00,5.58865,5.58927,5.58831,5.58857,22000000.0
2007-06-14 20:43:00,5.58946,5.58946,5.58868,5.58868,18000000.0
2007-06-14 20:44:00,5.58798,5.58918,5.58798,5.58918,16000000.0
2007-06-14 20:45:00,5.58949,5.58985,5.58898,5.58936,8000000.0
2007-06-14 20:46:00,5.59032,5.59083,5.58859,5.58992,19000000.0
2007-06-14 20:47:00,5.58984,5.59091,5.58895,5.58993,12000000.0
2007-06-14 20:48:00,5.58928,5.59061,5.58897,5.59061,9000000.0
2007-06-14 20:49:00,5.59031,5.59044,5.58904,5.58904,19000000.0
2007-06-14 20:50:00,5.5896,5.59016,5.58901,5.58985,15000000.0
2007-06-14 20:51:00,5.58968,5.5905,5.58968,5.58984,9000000.0
2007-06-14 20:52:00,5.58908,5.58968,5.58899,5.58899,11000000.0
2007-06-14 20:53:00,5.58931,5.59019,5.58893,5.58943,15000000.0
2007-06-14 20:54:00,5.59028,5.59028,5.58877,5.59018,12000000.0
2007-06-14 20:55:00,5.58793,5.58916,5.58793,5.58812,18000000.0
2007-06-14 20:56:00,5.58966,5.58994,5.58857,5.58977,12000000.0
2007-06-14 20:57:00,5.58934,5.58989,5.58817,5.58895,13000000.0
2007-06-14 20:58:00,5.58875,5.58951,5.58875,5.58882,11000000.0
2007-06-14 20:59:00,5.59032,5.59032,5.58851,5.58851,11000000.0
2007-06-14 21:00:00,5.58979,5.58988,5.58865,5.58901,17000000.0
2007-06-14 21:01:00,5.58987,5.58987,5.58884,5.58884,10000000.0
2007-06-14 21:02:00,5.58945,5.58951,5.58845,5.58845,8000000.0
2007-06-14 21:03:00,5.58944,5.5899,5.5884,5.58957,19000000.0
2007-06-14 21:04:00,5.58779,5.58881,5.58723,5.58858,18000000.0
2007-06-14 21:05:00,5.58883,5.58904,5.58739,5.58889,14000000.0
2007-06-14 21:06:00,5.58908,5.58908,5.58695,5.58695,12000000.0
2007-06-14 21:07:00,5.58864,5.58864,5.5873,5.58777,10000000.0
2007-06-14 21:08:00,5.58738,5.58888,5.58738,5.58888,14000000.0
2007-06-14 21:09:00,5.5891,5.5891,5.58777,5.58827,16000000.0
2007-06-14 21:10:00,5.58815,5.58936,5.58767,5.58936,15000000.0
2007-06-14 21:11:00,5.58931,5.58931,5.58841,5.58841,13000000.0
2007-06-14 21:12:00,5.58893,5.58898,5.58772,5.58798,10000000.0
2007-06-14 21:13:00,5.58947,5.58947,5.58753,5.58758,14000000.0
2007-06-14 21:14:00,5.58867,5.58873,5.58772,5.58824,10000000.0
2007-06-14 21:15:00,5.58715,5.58872,5.58691,5.58691,15000000.0
2007-06-14 21:16:00,5.58749,5.58782,5.58652,5.58767,11000000.0
2007-06-14 21:17:00,5.587,5.58812,5.58637,5.58663,13000000.0
2007-06-14 21:18:00,5.58858,5.58871,5.58767,5.58819,17000000.0
2007-06-14 21:19:00,5.58748,5.58791,5.58705,5.58728,12000000.0
2007-06-14 21:20:00,5.58793,5.5889,5.58743,5.5889,14000000.0
2007-06-14 21:21:00,5.58915,5.58921,5.58893,5.5892,11000000.0
2007-06-14 21:22:00,5.58928,5.58942,5.58917,5.58917,9000000.0
2007-06-14 21:23:00,5.58869,5.5887,5.58811,5.58811,7000000.0
2007-06-14 21:24:00,5.58918,5.58918,5.58784,5.58843,11000000.0
2007-06-14 21:25:00,5.58781,5.58901,5.58781,5.5887,7000000.0
2007-06-14 21:26:00,5.58843,5.58951,5.58798,5.58844,13000000.0
2007-06-14 21:27:00,5.58832,5.58904,5.58762,5.58762,11000000.0
2007-06-14 21:28:00,5.58802,5.58914,5.5874,5.58858,15000000.0
2007-06-14 21:29:00,5.58899,5.58899,5.5875,5.58869,12000000.0
2007-06-14 21:30:00,5.58684,5.58768,5.58684,5.58768,10000000.0
2007-06-14 21:31:00,5.58905,5.58925,5.58905,5.58918,10000000.0
2007-06-14 21:32:00,5.58897,5.5892,5.58897,5.58909,12000000.0
2007-06-14 21:33:00,5.58876,5.58893,5.58742,5.58887,19000000.0
2007-06-14 21:34:00,5.58725,5.58745,5.58725,5.58725,8000000.0
2007-06-14 21:35:00,5.58746,5.58881,5.58746,5.58809,20000000.0
2007-06-14 21:36:00,5.58887,5.58887,5.58729,5.58729,19000000.0
2007-06-14 21:37:00,5.58909,5.58933,5.58778,5.58933,19000000.0
2007-06-14 21:38:00,5.58884,5.58884,5.58762,5.58762,13000000.0
2007-06-14 21:39:00,5.58894,5.58894,5.58758,5.58885,17000000.0
2007-06-14 21:40:00,5.58832,5.58841,5.58713,5.58713,7000000.0
2007-06-14 21:41:00,5.5879,5.58915,5.58782,5.58915,11000000.0
2007-06-14 21:42:00,5.58778,5.58834,5.58693,5.58693,18000000.0
2007-06-14 21:43:00,5.58854,5.58854,5.58763,5.58787,13000000.0
2007-06-14 21:44:00,5.58684,5.58831,5.58684,5.58743,16000000.0
2007-06-14 21:45:00,5.58725,5.58747,5.58725,5.58739,11000000.0
2007-06-14 21:46:00,5.58773,5.58847,5.58687,5.58815,13000000.0
2007-06-14 21:47:00,5.58728,5.58847,5.58711,5.5883,13000000.0
2007-06-14 21:48:00,5.58814,5.58852,5.58712,5.58852,17000000.0
2007-06-14 21:49:00,5.58766,5.5884,5.58719,5.58719,8000000.0
2007-06-14 21:50:00,5.58936,5.58936,5.58779,5.58796,11000000.0
2007-06-14 21:51:00,5.58794,5.58837,5.58683,5.58804,13000000.0
2007-06-14 21:52:00,5.58789,5.58871,5.58782,5.58871,13000000.0
2007-06-14 21:53:00,5.58839,5.58879,5.58729,5.58868,14000000.0
2007-06-14 21:54:00,5.58802,5.58834,5.58709,5.58785,11000000.0
2007-06-14 21:55:00,5.58868,5.58871,5.58688,5.58871,17000000.0
2007-06-14 21:56:00,5.58711,5.58896,5.58711,5.58789,12000000.0
2007-06-14 21:57:00,5.58931,5.58931,5.5875,5.58836,16000000.0
2007-06-14 21:58:00,5.58813,5.58844,5.58733,5.588,9000000.0
2007-06-14 21:59:00,5.5882,5.58887,5.58769,5.58834,18000000.0
2007-06-14 22:00:00,5.58862,5.58866,5.58711,5.58856,13000000.0
2007-06-14 22:01:00,5.5879,5.58801,5.58661,5.58721,11000000.0
2007-06-14 22:02:00,5.58781,5.58796,5.58691,5.58734,17000000.0
2007-06-14 22:03:00,5.58771,5.58812,5.58706,5.58812,23000000.0
2007-06-14 22:04:00,5.58699,5.58839,5.58699,5.587,15000000.0
2007-06-14 22:05:00,5.58794,5.58824,5.58703,5.58775,14000000.0
2007-06-14 22:06:00,5.58715,5.58831,5.58663,5.58663,15000000.0
2007-06-14 22:07:00,5.58668,5.58735,5.58668,5.58731,9000000.0
2007-06-14 22:08:00,5.58765,5.58765,5.58711,5.58721,18000000.0
2007-06-14 22:09:00,5.587,5.58706,5.58675,5.58684,11000000.0
2007-06-14 22:10:00,5.58696,5.58735,5.58696,5.58735,7000000.0
2007-06-14 22:11:00,5.5874,5.58774,5.58692,5.58729,8000000.0
2007-06-14 22:12:00,5.58624,5.58866,5.58624,5.58705,16000000.0
2007-06-14 22:13:00,5.58794,5.58798,5.58688,5.58698,24000000.0
2007-06-14 22:14:00,5.58643,5.5869,5.58607,5.58607,9000000.0
2007-06-14 22:15:00,5.58715,5.58728,5.58649,5.58664,10000000.0
2007-06-14 22:16:00,5.58741,5.58781,5.58665,5.58736,13000000.0
2007-06-14 22:17:00,5.58768,5.58768,5.58637,5.58651,20000000.0
2007-06-14 22:18:00,5.58619,5.58741,5.58612,5.58644,11000000.0
2007-06-14 22:19:00,5.58729,5.58794,5.5867,5.58716,15000000.0
2007-06-14 22:20:00,5.58706,5.58757,5.58633,5.58633,16000000.0
2007-06-14 22:21:00,5.5871,5.58782,5.58646,5.58715,12000000.0
2007-06-14 22:22:00,5.58725,5.58745,5.58725,5.58738,14000000.0
2007-06-14 22:23:00,5.58738,5.58745,5.58725,5.58725,11000000.0
2007-06-14 22:24:00,5.58761,5.58786,5.5865,5.58679,16000000.0
2007-06-14 22:25:00,5.58685,5.58727,5.58671,5.58698,14000000.0
2007-06-14 22:26:00,5.58711,5.58711,5.58672,5.58673,10000000.0
2007-06-14 22:27:00,5.58757,5.58811,5.58693,5.58716,14000000.0
2007-06-14 22:28:00,5.58619,5.58798,5.58619,5.58732,12000000.0
2007-06-14 22:29:00,5.58727,5.58799,5.58655,5.58796,13000000.0
2007-06-14 22:30:00,5.58695,5.58832,5.58695,5.58775,8000000.0
2007-06-14 22:31:00,5.58784,5.58859,5.58708,5.5885,11000000.0
2007-06-14 22:32:00,5.58681,5.58822,5.58681,5.58779,20000000.0
2007-06-14 22:33:00,5.58749,5.5883,5.58749,5.5879,11000000.0
2007-06-14 22:34:00,5.58763,5.58855,5.58727,5.5876,10000000.0
2007-06-14 22:35:00,5.58748,5.58845,5.58741,5.58794,13000000.0
2007-06-14 22:36:00,5.58731,5.58791,5.58723,5.58723,9000000.0
2007-06-14 22:37:00,5.58771,5.58829,5.58713,5.58808,13000000.0
2007-06-14 22:38:00,5.58859,5.58859,5.5874,5.58762,9000000.0
2007-06-14 22:39:00,5.58842,5.58842,5.58694,5.58694,12000000.0
2007-06-14 22:40:00,5.58814,5.58862,5.58711,5.58711,9000000.0
2007-06-14 22:41:00,5.58722,5.58862,5.5868,5.58688,14000000.0
2007-06-14 22:42:00,5.58731,5.58815,5.58699,5.58737,13000000.0
2007-06-14 22:43:00,5.5865,5.5871,5.5865,5.5871,12000000.0
2007-06-14 22:44:00,5.58704,5.58704,5.58649,5.58649,15000000.0
2007-06-14 22:45:00,5.58695,5.58756,5.5865,5.58691,13000000.0
2007-06-14 22:46:00,5.58678,5.58758,5.58608,5.58758,14000000.0
2007-06-14 22:47:00,5.58674,5.58742,5.58615,5.5863,15000000.0
2007-06-14 22:48:00,5.58637,5.5879,5.58637,5.58708,13000000.0
2007-06-14 22:49:00,5.58673,5.58673,5.58611,5.58611,13000000.0
2007-06-14 22:50:00,5.58707,5.58773,5.58661,5.58661,15000000.0
2007-06-14 22:51:00,5.58803,5.58803,5.58679,5.58684,14000000.0
2007-06-14 22:52:00,5.58809,5.58809,5.5865,5.5865,9000000.0
2007-06-14 22:53:00,5.58761,5.58782,5.58661,5.58671,15000000.0
2007-06-14 22:54:00,5.58625,5.5873,5.5857,5.58637,17000000.0
2007-06-14 22:55:00,5.58732,5.58755,5.58643,5.58739,16000000.0
2007-06-14 22:56:00,5.58625,5.58625,5.58605,5.58605,13000000.0
2007-06-14 22:57:00,5.5876,5.58794,5.58688,5.5871,8000000.0
2007-06-14 22:58:00,5.58586,5.58737,5.58571,5.58711,8000000.0
2007-06-14 22:59:00,5.58779,5.58779,5.58595,5.58701,19000000.0
2007-06-14 23:00:00,5.5876,5.5876,5.58618,5.58641,10000000.0
2007-06-14 23:01:00,5.58691,5.58691,5.58602,5.58658,7000000.0
2007-06-14 23:02:00,5.58727,5.5874,5.58605,5.58608,15000000.0
2007-06-14 23:03:00,5.58662,5.58691,5.58576,5.58635,17000000.0
2007-06-14 23:04:00,5.58581,5.587,5.58562,5.58612,19000000.0
2007-06-14 23:05:00,5.58673,5.58673,5.58546,5.58546,9000000.0
2007-06-14 23:06:00,5.58644,5.58712,5.58626,5.58712,12000000.0
2007-06-14 23:07:00,5.5861,5.58712,5.58583,5.58712,14000000.0
2007-06-14 23:08:00,5.58695,5.58707,5.58619,5.58642,16000000.0
2007-06-14 23:09:00,5.58695,5.58741,5.58663,5.58665,9000000.0
2007-06-14 23:10:00,5.58699,5.58745,5.58568,5.58637,12000000.0
2007-06-14 23:11:00,5.58665,5.58705,5.58567,5.58567,14000000.0
2007-06-14 23:12:00,5.58608,5.58687,5.58608,5.58661,7000000.0
2007-06-14 23:13:00,5.58752,5.58752,5.58624,5.58686,14000000.0
2007-06-14 23:14:00,5.58652,5.5871,5.5857,5.58639,19000000.0
2007-06-14 23:15:00,5.58665,5.58712,5.58567,5.58671,13000000.0
2007-06-14 23:16:00,5.58577,5.58708,5.58577,5.58708,15000000.0
2007-06-14 23:17:00,5.58669,5.58692,5.58623,5.58692,11000000.0
2007-06-14 23:18:00,5.58705,5.5874,5.58662,5.58699,12000000.0
2007-06-14 23:19:00,5.58645,5.587,5.58581,5.587,14000000.0
2007-06-14 23:20:00,5.58538,5.58545,5.58525,5.58545,19000000.0
2007-06-14 23:21:00,5.58643,5.58681,5.58615,5.58638,7000000.0
2007-06-14 23:22:00,5.58602,5.58709,5.58588,5.5868,15000000.0
2007-06-14 23:23:00,5.5856,5.58694,5.5856,5.58644,11000000.0
2007-06-14 23:24:00,5.58659,5.58692,5.58582,5.58583,14000000.0
2007-06-14 23:25:00,5.58596,5.58732,5.58564,5.58564,11000000.0
2007-06-14 23:26:00,5.58674,5.58703,5.58573,5.58638,14000000.0
2007-06-14 23:27:00,5.58526,5.58686,5.58526,5.58552,11000000.0
2007-06-14 23:28:00,5.58634,5.58683,5.58586,5.5863,12000000.0
2007-06-14 23:29:00,5.58695,5.58695,5.58587,5.58636,16000000.0
2007-06-14 23:30:00,5.58754,5.58754,5.5858,5.5863,20000000.0
2007-06-14 23:31:00,5.58614,5.5868,5.58571,5.58599,11000000.0
2007-06-14 23:32:00,5.58651,5.58704,5.58583,5.5863,16000000.0
2007-06-14 23:33:00,5.5868,5.5868,5.58554,5.58554,12000000.0
2007-06-14 23:34:00,5.58656,5.587,5.58636,5.58636,13000000.0
2007-06-14 23:35:00,5.58634,5.58659,5.586,5.5865,9000000.0
2007-06-14 23:36:00,5.5862,5.58704,5.58585,5.58642,9000000.0
2007-06-14 23:37:00,5.58654,5.587,5.58545,5.58642,14000000.0
2007-06-14 23:38:00,5.58613,5.58709,5.58613,5.58676,13000000.0
2007-06-14 23:39:00,5.58674,5.58742,5.58561,5.58609,17000000.0
2007-06-14 23:40:00,5.58689,5.58742,5.58624,5.58624,12000000.0
2007-06-14 23:41:00,5.58665,5.58665,5.58645,5.58665,17000000.0
2007-06-14 23:42:00,5.5873,5.5873,5.58651,5.58684,22000000.0
2007-06-14 23:43:00,5.58683,5.58801,5.58652,5.58663,15000000.0
2007-06-14 23:44:00,5.58662,5.58678,5.5865,5.58667,14000000.0
2007-06-14 23:45:00,5.58679,5.58808,5.58679,5.58765,20000000.0
2007-06-14 23:46:00,5.58845,5.58845,5.58736,5.58789,14000000.0
2007-06-14 23:47:00,5.58753,5.58862,5.58753,5.58753,10000000.0
2007-06-14 23:48:00,5.58812,5.58812,5.58735,5.58737,18000000.0
2007-06-14 23:49:00,5.58737,5.58747,5.58726,5.58746,14000000.0
2007-06-14 23:50:00,5.58845,5.58845,5.58825,5.58838,13000000.0
2007-06-14 23:51:00,5.58758,5.58832,5.58719,5.58719,8000000.0
2007-06-14 23:52:00,5.58738,5.58777,5.58738,5.58775,16000000.0
2007-06-14 23:53:00,5.58855,5.58931,5.58769,5.58824,18000000.0
2007-06-14 23:54:00,5.58821,5.58872,5.5876,5.58764,12000000.0
2007-06-14 23:55:00,5.58779,5.58891,5.58774,5.5884,19000000.0
2007-06-14 23:56:00,5.58735,5.58812,5.58735,5.58812,14000000.0
2007-06-14 23:57:00,5.58813,5.5892,5.58813,5.58822,16000000.0
2007-06-14 23:58:00,5.58771,5.58819,5.58729,5.5874,13000000.0
2007-06-14 23:59:00,5.58759,5.58801,5.58665,5.58759,14000000.0
2007-06-15 00:00:00,5.5867,5.58833,5.58652,5.58772,17000000.0
2007-06-15 00:01:00,5.58755,5.58783,5.58707,5.58707,12000000.0
2007-06-15 00:02:00,5.58698,5.58705,5.58685,5.58705,15000000.0
2007-06-15 00:03:00,5.58786,5.58838,5.58749,5.58751,14000000.0
2007-06-15 00:04:00,5.58777,5.58834,5.58706,5.58706,12000000.0
2007-06-15 00:05:00,5.58804,5.5884,5.58782,5.58782,12000000.0
2007-06-15 00:06:00,5.58767,5.58779,5.58751,5.58768,12000000.0
2007-06-15 00:07:00,5.58781,5.58791,5.58706,5.58706,11000000.0
2007-06-15 00:08:00,5.58665,5.58685,5.58665,5.58665,15000000.0
2007-06-15 00:09:00,5.58765,5.58765,5.58745,5.58765,12000000.0
2007-06-15 00:10:00,5.58752,5.58777,5.58745,5.58777,19000000.0
2007-06-15 00:11:00,5.58639,5.58668,5.58639,5.58655,8000000.0
2007-06-15 00:12:00,5.58732,5.5878,5.58691,5.58724,9000000.0
2007-06-15 00:13:00,5.58615,5.58635,5.58615,5.58615,13000000.0
2007-06-15 00:14:00,5.58748,5.5881,5.58676,5.5881,14000000.0
2007-06-15 00:15:00,5.58759,5.58807,5.58694,5.5873,12000000.0
2007-06-15 00:16:00,5.58758,5.58775,5.58682,5.58716,12000000.0
2007-06-15 00:17:00,5.58689,5.58697,5.58626,5.58626,10000000.0
2007-06-15 00:18:00,5.58668,5.58755,5.58564,5.58655,19000000.0
2007-06-15 00:19:00,5.58688,5.5871,5.58627,5.58645,12000000.0
2007-06-15 00:20:00,5.58543,5.58717,5.58543,5.58624,11000000.0
2007-06-15 00:21:00,5.58692,5.58724,5.58554,5.58724,14000000.0
2007-06-15 00:22:00,5.5869,5.58741,5.58537,5.58556,13000000.0
2007-06-15 00:23:00,5.58646,5.58732,5.58564,5.58661,13000000.0
2007-06-15 00:24:00,5.58551,5.58616,5.5852,5.58612,9000000.0
2007-06-15 00:25:00,5.58519,5.58603,5.58497,5.58591,13000000.0
2007-06-15 00:26:00,5.58504,5.58612,5.58489,5.58612,14000000.0
2007-06-15 00:27:00,5.58566,5.58613,5.58484,5.58492,15000000.0
2007-06-15 00:28:00,5.58554,5.58562,5.58475,5.58537,7000000.0
2007-06-15 00:29:00,5.58493,5.58587,5.58469,5.58504,17000000.0
2007-06-15 00:30:00,5.58517,5.58571,5.58471,5.5849,9000000.0
2007-06-15 00:31:00,5.58547,5.58555,5.58535,5.58548,13000000.0
2007-06-15 00:32:00,5.58557,5.58559,5.58539,5.5855,8000000.0
2007-06-15 00:33:00,5.58558,5.58565,5.58545,5.58558,19000000.0
2007-06-15 00:34:00,5.58517,5.58587,5.58488,5.58543,15000000.0
2007-06-15 00:35:00,5.58561,5.58561,5.58483,5.58489,12000000.0
2007-06-15 00:36:00,5.58588,5.58622,5.58482,5.58622,15000000.0
2007-06-15 00:37:00,5.5863,5.58639,5.58612,5.58629,15000000.0
2007-06-15 00:38:00,5.58616,5.58639,5.58613,5.58627,18000000.0
2007-06-15 00:39:00,5.58628,5.58646,5.58549,5.5858,20000000.0
2007-06-15 00:40:00,5.58573,5.58646,5.58521,5.58521,10000000.0
2007-06-15 00:41:00,5.58595,5.5864,5.58531,5.58609,9000000.0
2007-06-15 00:42:00,5.58642,5.5866,5.58486,5.58486,16000000.0
2007-06-15 00:43:00,5.58585,5.58635,5.58515,5.58627,16000000.0
2007-06-15 00:44:00,5.58588,5.58618,5.58483,5.58483,10000000.0
2007-06-15 00:45:00,5.58477,5.5848,5.58455,5.58468,16000000.0
2007-06-15 00:46:00,5.58468,5.5847,5.58444,5.58465,12000000.0
2007-06-15 00:47:00,5.58615,5.58615,5.58595,5.58615,8000000.0
2007-06-15 00:48:00,5.58611,5.58617,5.58586,5.58605,16000000.0
2007-06-15 00:49:00,5.58574,5.58611,5.58523,5.58538,11000000.0
2007-06-15 00:50:00,5.58468,5.58475,5.58455,5.58455,9000000.0
2007-06-15 00:51:00,5.58575,5.58575,5.58555,5.58568,9000000.0
2007-06-15 00:52:00,5.58552,5.586,5.5852,5.58571,18000000.0
2007-06-15 00:53:00,5.5851,5.58597,5.58453,5.585,12000000.0
2007-06-15 00:54:00,5.58473,5.58627,5.58473,5.58549,12000000.0
2007-06-15 00:55:00,5.58475,5.58475,5.58455,5.58455,11000000.0
2007-06-15 00:56:00,5.58468,5.58493,5.58468,5.58483,14000000.0
2007-06-15 00:57:00,5.58475,5.58489,5.58466,5.5848,15000000.0
2007-06-15 00:58:00,5.5848,5.58491,5.58466,5.58468,9000000.0
2007-06-15 00:59:00,5.58592,5.58651,5.58512,5.58541,17000000.0
2007-06-15 01:00:00,5.58629,5.58658,5.58576,5.58576,12000000.0
2007-06-15 01:01:00,5.58545,5.58568,5.58545,5.58556,15000000.0
2007-06-15 01:02:00,5.58565,5.58567,5.58539,5.58551,10000000.0
2007-06-15 01:03:00,5.58558,5.5857,5.58544,5.58565,13000000.0
2007-06-15 01:04:00,5.58598,5.58605,5.58585,5.58585,13000000.0
2007-06-15 01:05:00,5.5863,5.58638,5.58542,5.586,13000000.0
2007-06-15 01:06:00,5.58611,5.58645,5.58553,5.58572,12000000.0
2007-06-15 01:07:00,5.58673,5.58673,5.58562,5.58612,13000000.0
2007-06-15 01:08:00,5.58683,5.58683,5.58541,5.58541,15000000.0
2007-06-15 01:09:00,5.58607,5.58646,5.58551,5.58593,17000000.0
2007-06-15 01:10:00,5.58604,5.58618,5.58595,5.58604,10000000.0
2007-06-15 01:11:00,5.58606,5.58616,5.58589,5.58599,11000000.0
2007-06-15 01:12:00,5.58585,5.58605,5.58539,5.58583,10000000.0
2007-06-15 01:13:00,5.58632,5.58666,5.58554,5.58568,11000000.0
2007-06-15 01:14:00,5.58556,5.58674,5.58518,5.58518,13000000.0
2007-06-15 01:15:00,5.58508,5.58515,5.58495,5.58495,9000000.0
2007-06-15 01:16:00,5.58568,5.58624,5.58479,5.58479,12000000.0
2007-06-15 01:17:00,5.58515,5.58515,5.58495,5.58507,11000000.0
2007-06-15 01:18:00,5.58591,5.58668,5.58505,5.58505,12000000.0
2007-06-15 01:19:00,5.58586,5.58661,5.58506,5.5857,19000000.0
2007-06-15 01:20:00,5.58504,5.58604,5.58504,5.58581,11000000.0
2007-06-15 01:21:00,5.58556,5.58607,5.58482,5.5854,12000000.0
2007-06-15 01:22:00,5.5855,5.58632,5.58482,5.58632,9000000.0
2007-06-15 01:23:00,5.5848,5.5857,5.58453,5.58453,13000000.0
2007-06-15 01:24:00,5.58612,5.58612,5.58447,5.58491,14000000.0
2007-06-15 01:25:00,5.58559,5.58671,5.58511,5.58671,11000000.0
2007-06-15 01:26:00,5.5866,5.5866,5.58552,5.58592,10000000.0
2007-06-15 01:27:00,5.58595,5.58615,5.58595,5.58615,17000000.0
2007-06-15 01:28:00,5.58651,5.58675,5.58524,5.58675,13000000.0
2007-06-15 01:29:00,5.58593,5.58593,5.58529,5.58533,19000000.0
2007-06-15 01:30:00,5.58585,5.58585,5.58565,5.58578,15000000.0
2007-06-15 01:31:00,5.58643,5.58652,5.58532,5.586,15000000.0
2007-06-15 01:32:00,5.58499,5.58563,5.58499,5.58563,12000000.0
2007-06-15 01:33:00,5.58589,5.58648,5.58537,5.58634,8000000.0
2007-06-15 01:34:00,5.5864,5.58683,5.5853,5.58592,18000000.0
2007-06-15 01:35:00,5.58587,5.58645,5.58559,5.58645,12000000.0
2007-06-15 01:36:00,5.58503,5.58615,5.58486,5.58486,16000000.0
2007-06-15 01:37:00,5.58555,5.58575,5.58555,5.58575,15000000.0
2007-06-15 01:38:00,5.58428,5.58435,5.58415,5.58435,18000000.0
2007-06-15 01:39:00,5.58565,5.58565,5.58545,5.58557,10000000.0
2007-06-15 01:40:00,5.58557,5.58559,5.58534,5.58555,11000000.0
2007-06-15 01:41:00,5.58601,5.58615,5.58481,5.58515,16000000.0
2007-06-15 01:42:00,5.58578,5.58606,5.58476,5.58572,14000000.0
2007-06-15 01:43:00,5.58478,5.58589,5.58478,5.58503,16000000.0
2007-06-15 01:44:00,5.58536,5.58604,5.58506,5.58604,15000000.0
2007-06-15 01:45:00,5.58473,5.58579,5.58473,5.5857,16000000.0
2007-06-15 01:46:00,5.58527,5.58627,5.58527,5.5853,9000000.0
2007-06-15 01:47:00,5.58609,5.58697,5.58565,5.58566,17000000.0
2007-06-15 01:48:00,5.58556,5.58745,5.58542,5.58745,16000000.0
2007-06-15 01:49:00,5.5875,5.58768,5.58594,5.58768,10000000.0
2007-06-15 01:50:00,5.58639,5.58733,5.58555,5.58555,11000000.0
2007-06-15 01:51:00,5.58625,5.58688,5.58577,5.58613,12000000.0
2007-06-15 01:52:00,5.58676,5.58688,5.586,5.58666,12000000.0
2007-06-15 01:53:00,5.58612,5.58736,5.58577,5.58661,18000000.0
2007-06-15 01:54:00,5.58709,5.58751,5.58634,5.58661,14000000.0
2007-06-15 01:55:00,5.58623,5.58773,5.58608,5.58608,18000000.0
2007-06-15 01:56:00,5.58678,5.58782,5.58655,5.58655,8000000.0
2007-06-15 01:57:00,5.58721,5.5874,5.5864,5.58716,13000000.0
2007-06-15 01:58:00,5.58689,5.5884,5.58624,5.5884,11000000.0
2007-06-15 01:59:00,5.58791,5.58832,5.58726,5.58764,11000000.0
2007-06-15 02:00:00,5.58837,5.58845,5.58708,5.58716,16000000.0
2007-06-15 02:01:00,5.58648,5.58789,5.58629,5.58781,21000000.0
2007-06-15 02:02:00,5.58668,5.58668,5.58592,5.58611,10000000.0
2007-06-15 02:03:00,5.587,5.58742,5.58661,5.58692,8000000.0
2007-06-15 02:04:00,5.58698,5.58705,5.58685,5.58697,14000000.0
2007-06-15 02:05:00,5.58746,5.58753,5.58701,5.58701,14000000.0
2007-06-15 02:06:00,5.58702,5.58764,5.58656,5.58666,15000000.0
2007-06-15 02:07:00,5.5862,5.58622,5.58583,5.58583,10000000.0
2007-06-15 02:08:00,5.58703,5.58703,5.58517,5.58517,16000000.0
2007-06-15 02:09:00,5.58684,5.58712,5.5855,5.58589,18000000.0
2007-06-15 02:10:00,5.5858,5.58626,5.58528,5.58595,16000000.0
2007-06-15 02:11:00,5.58522,5.58613,5.58484,5.58608,14000000.0
2007-06-15 02:12:00,5.58644,5.58663,5.58565,5.5858,10000000.0
2007-06-15 02:13:00,5.58604,5.58669,5.58537,5.58628,15000000.0
2007-06-15 02:14:00,5.58475,5.58475,5.58455,5.58455,19000000.0
2007-06-15 02:15:00,5.58604,5.58604,5.58452,5.58578,12000000.0
2007-06-15 02:16:00,5.586,5.58637,5.58462,5.58479,18000000.0
2007-06-15 02:17:00,5.585,5.58622,5.5846,5.58463,14000000.0
2007-06-15 02:18:00,5.58545,5.58668,5.58489,5.58506,12000000.0
2007-06-15 02:19:00,5.58554,5.58605,5.58454,5.58566,14000000.0
2007-06-15 02:20:00,5.58601,5.58617,5.58487,5.5852,13000000.0
2007-06-15 02:21:00,5.58451,5.58598,5.58451,5.58527,15000000.0
2007-06-15 02:22:00,5.5858,5.58612,5.58461,5.58571,13000000.0
2007-06-15 02:23:00,5.58633,5.58633,5.58468,5.58506,16000000.0
2007-06-15 02:24:00,5.58559,5.58566,5.58527,5.58527,17000000.0
2007-06-15 02:25:00,5.58665,5.58665,5.58502,5.58576,10000000.0
2007-06-15 02:26:00,5.58562,5.58593,5.58521,5.58562,13000000.0
2007-06-15 02:27:00,5.58609,5.58622,5.5851,5.5853,7000000.0
2007-06-15 02:28:00,5.58569,5.58619,5.58514,5.58514,9000000.0
2007-06-15 02:29:00,5.58535,5.586,5.58501,5.58548,20000000.0
2007-06-15 02:30:00,5.58515,5.58613,5.58503,5.58613,11000000.0
2007-06-15 02:31:00,5.58568,5.58597,5.58494,5.58494,9000000.0
2007-06-15 02:32:00,5.58573,5.58638,5.58495,5.58555,13000000.0
2007-06-15 02:33:00,5.58613,5.58627,5.5852,5.58563,14000000.0
2007-06-15 02:34:00,5.58538,5.5864,5.58538,5.58603,17000000.0
2007-06-15 02:35:00,5.58557,5.58633,5.58557,5.58617,15000000.0
2007-06-15 02:36:00,5.58651,5.58651,5.58596,5.58596,14000000.0
2007-06-15 02:37:00,5.58566,5.58587,5.58559,5.58583,13000000.0
2007-06-15 02:38:00,5.58527,5.58623,5.58464,5.58482,14000000.0
2007-06-15 02:39:00,5.5843,5.58579,5.5843,5.58502,15000000.0
2007-06-15 02:40:00,5.58544,5.58615,5.58507,5.58568,12000000.0
2007-06-15 02:41:00,5.58566,5.58628,5.58475,5.58628,13000000.0
2007-06-15 02:42:00,5.58655,5.58655,5.58635,5.58648,16000000.0
2007-06-15 02:43:00,5.58543,5.5865,5.58523,5.5865,18000000.0
2007-06-15 02:44:00,5.58626,5.58626,5.58541,5.58579,10000000.0
2007-06-15 02:45:00,5.58537,5.58643,5.58509,5.58515,14000000.0
2007-06-15 02:46:00,5.58694,5.58735,5.58577,5.58626,18000000.0
2007-06-15 02:47:00,5.58658,5.58764,5.58636,5.58762,17000000.0
2007-06-15 02:48:00,5.58732,5.58761,5.58652,5.5871,7000000.0
2007-06-15 02:49:00,5.58758,5.58789,5.58586,5.58586,13000000.0
2007-06-15 02:50:00,5.58619,5.58688,5.58525,5.58651,14000000.0
2007-06-15 02:51:00,5.58686,5.58686,5.58574,5.58607,15000000.0
2007-06-15 02:52:00,5.5857,5.58633,5.5857,5.5861,15000000.0
2007-06-15 02:53:00,5.5867,5.58694,5.58571,5.58656,9000000.0
2007-06-15 02:54:00,5.58602,5.58696,5.58566,5.58664,13000000.0
2007-06-15 02:55:00,5.5859,5.58734,5.58556,5.58602,11000000.0
2007-06-15 02:56:00,5.58638,5.58712,5.58585,5.58654,18000000.0
2007-06-15 02:57:00,5.58581,5.58707,5.58581,5.58591,13000000.0
2007-06-15 02:58:00,5.58733,5.58733,5.58606,5.58606,9000000.0
2007-06-15 02:59:00,5.58634,5.58701,5.58604,5.58701,14000000.0
2007-06-15 03:00:00,5.5872,5.58739,5.58605,5.58711,11000000.0
2007-06-15 03:01:00,5.58721,5.58733,5.58598,5.58685,11000000.0
2007-06-15 03:02:00,5.58598,5.58694,5.58554,5.58694,11000000.0
2007-06-15 03:03:00,5.587,5.58716,5.58585,5.58712,23000000.0
2007-06-15 03:04:00,5.58608,5.58678,5.58608,5.58678,11000000.0
2007-06-15 03:05:00,5.58653,5.58712,5.58653,5.58692,17000000.0
2007-06-15 03:06:00,5.58745,5.58745,5.58585,5.58687,9000000.0
2007-06-15 03:07:00,5.58667,5.58667,5.58541,5.5864,15000000.0
2007-06-15 03:08:00,5.58562,5.58687,5.58544,5.58687,12000000.0
2007-06-15 03:09:00,5.58711,5.5876,5.58635,5.58682,15000000.0
2007-06-15 03:10:00,5.58722,5.58722,5.58581,5.58581,19000000.0
2007-06-15 03:11:00,5.58603,5.58717,5.58603,5.58717,15000000.0
2007-06-15 03:12:00,5.5866,5.58745,5.58571,5.58685,18000000.0
2007-06-15 03:13:00,5.58566,5.58688,5.58559,5.58688,18000000.0
2007-06-15 03:14:00,5.58618,5.58662,5.58571,5.5866,10000000.0
2007-06-15 03:15:00,5.58571,5.58675,5.58567,5.58607,7000000.0
2007-06-15 03:16:00,5.58733,5.58733,5.58636,5.58706,8000000.0
2007-06-15 03:17:00,5.58622,5.58636,5.58539,5.5854,10000000.0
2007-06-15 03:18:00,5.58685,5.58713,5.58582,5.58671,15000000.0
2007-06-15 03:19:00,5.58716,5.58733,5.58543,5.58612,10000000.0
2007-06-15 03:20:00,5.58561,5.58696,5.58561,5.58585,16000000.0
2007-06-15 03:21:00,5.5869,5.5869,5.58544,5.58605,11000000.0
2007-06-15 03:22:00,5.58589,5.58636,5.58572,5.58572,10000000.0
2007-06-15 03:23:00,5.58595,5.587,5.58588,5.58693,12000000.0
2007-06-15 03:24:00,5.58557,5.58665,5.58528,5.58634,13000000.0
2007-06-15 03:25:00,5.58605,5.58703,5.58592,5.5867,11000000.0
2007-06-15 03:26:00,5.58659,5.58672,5.58513,5.58636,13000000.0
2007-06-15 03:27:00,5.58624,5.58643,5.58529,5.58598,14000000.0
2007-06-15 03:28:00,5.58565,5.58656,5.5853,5.58544,18000000.0
2007-06-15 03:29:00,5.58605,5.58605,5.58585,5.58585,15000000.0
2007-06-15 03:30:00,5.58675,5.58702,5.58672,5.58682,10000000.0
2007-06-15 03:31:00,5.58681,5.58697,5.5863,5.5863,13000000.0
2007-06-15 03:32:00,5.58663,5.58663,5.58511,5.58633,16000000.0
2007-06-15 03:33:00,5.58622,5.58648,5.5852,5.58522,13000000.0
2007-06-15 03:34:00,5.58675,5.58688,5.58501,5.58549,16000000.0
2007-06-15 03:35:00,5.58641,5.58695,5.58565,5.58691,10000000.0
2007-06-15 03:36:00,5.58601,5.58646,5.58563,5.58646,11000000.0
2007-06-15 03:37:00,5.58663,5.58688,5.58659,5.58663,13000000.0
2007-06-15 03:38:00,5.58667,5.58683,5.58656,5.58676,13000000.0
2007-06-15 03:39:00,5.58649,5.58649,5.58475,5.58583,13000000.0
2007-06-15 03:40:00,5.58595,5.58622,5.58507,5.58507,12000000.0
2007-06-15 03:41:00,5.58557,5.58565,5.58545,5.58545,16000000.0
2007-06-15 03:42:00,5.58602,5.58633,5.58527,5.58633,21000000.0
2007-06-15 03:43:00,5.58528,5.58566,5.58487,5.58496,18000000.0
2007-06-15 03:44:00,5.58583,5.58583,5.58451,5.58509,15000000.0
2007-06-15 03:45:00,5.58561,5.5858,5.58466,5.58487,9000000.0
2007-06-15 03:46:00,5.5853,5.58536,5.58401,5.58401,8000000.0
2007-06-15 03:47:00,5.58504,5.58543,5.58432,5.58464,11000000.0
2007-06-15 03:48:00,5.58417,5.58498,5.58377,5.58498,9000000.0
2007-06-15 03:49:00,5.58427,5.58457,5.58345,5.58448,16000000.0
2007-06-15 03:50:00,5.58385,5.5848,5.58336,5.58439,19000000.0
2007-06-15 03:51:00,5.58303,5.58502,5.58294,5.58472,9000000.0
2007-06-15 03:52:00,5.58379,5.58454,5.58323,5.58454,19000000.0
2007-06-15 03:53:00,5.58417,5.58438,5.5831,5.5831,10000000.0
2007-06-15 03:54:00,5.58471,5.58475,5.58301,5.58399,17000000.0
2007-06-15 03:55:00,5.58435,5.58475,5.58341,5.58414,16000000.0
2007-06-15 03:56:00,5.58366,5.58491,5.58352,5.58491,7000000.0
2007-06-15 03:57:00,5.58396,5.58453,5.58351,5.58367,11000000.0
2007-06-15 03:58:00,5.58478,5.58478,5.5831,5.58434,12000000.0
2007-06-15 03:59:00,5.58374,5.58447,5.58325,5.58394,17000000.0
2007-06-15 04:00:00,5.58341,5.58433,5.58311,5.58403,12000000.0
2007-06-15 04:01:00,5.58385,5.58405,5.58385,5.58405,16000000.0
2007-06-15 04:02:00,5.58435,5.58435,5.58305,5.58325,14000000.0
2007-06-15 04:03:00,5.58335,5.58362,5.58335,5.58348,12000000.0
2007-06-15 04:04:00,5.58394,5.58394,5.58207,5.58376,16000000.0
2007-06-15 04:05:00,5.58422,5.58422,5.58214,5.58306,13000000.0
2007-06-15 04:06:00,5.58358,5.58386,5.58258,5.5827,16000000.0
2007-06-15 04:07:00,5.5831,5.58392,5.58252,5.583,13000000.0
2007-06-15 04:08:00,5.58313,5.58378,5.58206,5.58258,14000000.0
2007-06-15 04:09:00,5.58326,5.58338,5.58235,5.58273,10000000.0
2007-06-15 04:10:00,5.5825,5.5832,5.58137,5.58137,12000000.0
2007-06-15 04:11:00,5.58208,5.583,5.58137,5.583,14000000.0
2007-06-15 04:12:00,5.58271,5.58271,5.58056,5.58172,19000000.0
2007-06-15 04:13:00,5.58104,5.58188,5.57989,5.58185,20000000.0
2007-06-15 04:14:00,5.58215,5.58215,5.58045,5.58045,12000000.0
2007-06-15 04:15:00,5.58087,5.58159,5.58051,5.58052,8000000.0
2007-06-15 04:16:00,5.58171,5.58171,5.58035,5.5811,13000000.0
2007-06-15 04:17:00,5.58169,5.58179,5.5803,5.58099,15000000.0
2007-06-15 04:18:00,5.58103,5.58165,5.58052,5.58165,9000000.0
2007-06-15 04:19:00,5.58046,5.58062,5.57904,5.57979,12000000.0
2007-06-15 04:20:00,5.57994,5.58044,5.57883,5.57918,9000000.0
2007-06-15 04:21:00,5.57895,5.57968,5.5781,5.57935,17000000.0
2007-06-15 04:22:00,5.58015,5.58029,5.57834,5.57967,14000000.0
2007-06-15 04:23:00,5.58108,5.58108,5.57972,5.58031,10000000.0
2007-06-15 04:24:00,5.58045,5.5808,5.57975,5.5808,12000000.0
2007-06-15 04:25:00,5.58062,5.58062,5.57909,5.5799,10000000.0
2007-06-15 04:26:00,5.57917,5.58055,5.57917,5.57967,7000000.0
2007-06-15 04:27:00,5.57986,5.58115,5.57986,5.58024,15000000.0
2007-06-15 04:28:00,5.5808,5.58092,5.57997,5.58063,7000000.0
2007-06-15 04:29:00,5.58083,5.58102,5.57969,5.58037,14000000.0
2007-06-15 04:30:00,5.58052,5.58108,5.57982,5.58108,11000000.0
2007-06-15 04:31:00,5.5806,5.58114,5.57975,5.58095,15000000.0
2007-06-15 04:32:00,5.58032,5.58129,5.57986,5.58129,17000000.0
2007-06-15 04:33:00,5.58082,5.58094,5.57894,5.57894,14000000.0
2007-06-15 04:34:00,5.58007,5.58021,5.57839,5.57956,9000000.0
2007-06-15 04:35:00,5.57995,5.58113,5.57945,5.57997,12000000.0
2007-06-15 04:36:00,5.58032,5.58064,5.57943,5.57952,12000000.0
2007-06-15 04:37:00,5.58019,5.58107,5.57949,5.58081,12000000.0
2007-06-15 04:38:00,5.58107,5.5812,5.58037,5.5812,11000000.0
2007-06-15 04:39:00,5.58027,5.58129,5.57981,5.58066,17000000.0
2007-06-15 04:40:00,5.58139,5.58142,5.58073,5.58084,9000000.0
2007-06-15 04:41:00,5.58149,5.58176,5.58064,5.58157,10000000.0
2007-06-15 04:42:00,5.58145,5.58167,5.58092,5.58109,8000000.0
2007-06-15 04:43:00,5.58125,5.582,5.58056,5.58073,18000000.0
2007-06-15 04:44:00,5.58068,5.58157,5.58053,5.58064,9000000.0
2007-06-15 04:45:00,5.58138,5.58173,5.58058,5.58148,9000000.0
2007-06-15 04:46:00,5.58275,5.58275,5.58145,5.58237,16000000.0
2007-06-15 04:47:00,5.58194,5.58198,5.58099,5.58149,12000000.0
2007-06-15 04:48:00,5.58117,5.5818,5.58104,5.58146,10000000.0
2007-06-15 04:49:00,5.58121,5.58238,5.58042,5.58111,16000000.0
2007-06-15 04:50:00,5.58244,5.58262,5.58133,5.58219,16000000.0
2007-06-15 04:51:00,5.58154,5.58154,5.58072,5.58094,20000000.0
2007-06-15 04:52:00,5.58227,5.58244,5.58091,5.58244,13000000.0
2007-06-15 04:53:00,5.58266,5.58266,5.58107,5.58205,11000000.0
2007-06-15 04:54:00,5.58196,5.58223,5.58125,5.58125,11000000.0
2007-06-15 04:55:00,5.58264,5.5829,5.58262,5.58275,12000000.0
2007-06-15 04:56:00,5.58255,5.58256,5.58229,5.5824,16000000.0
2007-06-15 04:57:00,5.58251,5.58255,5.58149,5.58255,7000000.0
2007-06-15 04:58:00,5.5823,5.58279,5.58134,5.58168,13000000.0
2007-06-15 04:59:00,5.58216,5.58231,5.58068,5.58231,17000000.0
2007-06-15 05:00:00,5.58238,5.58238,5.58077,5.58228,10000000.0
2007-06-15 05:01:00,5.58201,5.58209,5.58091,5.58168,13000000.0
2007-06-15 05:02:00,5.58143,5.58242,5.58143,5.58223,18000000.0
2007-06-15 05:03:00,5.58193,5.58228,5.58133,5.58133,9000000.0
2007-06-15 05:04:00,5.58239,5.58239,5.58143,5.58143,12000000.0
2007-06-15 05:05:00,5.58241,5.58241,5.58126,5.58156,10000000.0
2007-06-15 05:06:00,5.58225,5.58225,5.5808,5.58163,20000000.0
2007-06-15 05:07:00,5.58167,5.58264,5.58167,5.58264,10000000.0
2007-06-15 05:08:00,5.58251,5.5827,5.58107,5.58206,17000000.0
2007-06-15 05:09:00,5.58201,5.5831,5.58135,5.58189,15000000.0
2007-06-15 05:10:00,5.58198,5.58231,5.58124,5.58168,10000000.0
2007-06-15 05:11:00,5.58192,5.58212,5.58085,5.58099,16000000.0
2007-06-15 05:12:00,5.58138,5.58145,5.58125,5.58125,7000000.0
2007-06-15 05:13:00,5.58157,5.58212,5.58088,5.58144,12000000.0
2007-06-15 05:14:00,5.58156,5.58264,5.58107,5.58145,14000000.0
2007-06-15 05:15:00,5.58169,5.58221,5.58136,5.58208,16000000.0
2007-06-15 05:16:00,5.58238,5.58264,5.58107,5.58264,15000000.0
2007-06-15 05:17:00,5.58118,5.58174,5.5806,5.58062,10000000.0
2007-06-15 05:18:00,5.58183,5.58194,5.58108,5.58144,13000000.0
2007-06-15 05:19:00,5.58101,5.58161,5.58099,5.58157,13000000.0
2007-06-15 05:20:00,5.58251,5.58251,5.5815,5.58193,20000000.0
2007-06-15 05:21:00,5.5822,5.58239,5.58158,5.58239,9000000.0
2007-06-15 05:22:00,5.5805,5.5805,5.57999,5.57999,17000000.0
2007-06-15 05:23:00,5.581,5.5824,5.58097,5.58166,14000000.0
2007-06-15 05:24:00,5.58205,5.58205,5.58185,5.58198,19000000.0
2007-06-15 05:25:00,5.58184,5.58204,5.5818,5.58199,13000000.0
2007-06-15 05:26:00,5.58202,5.58275,5.58085,5.58158,13000000.0
2007-06-15 05:27:00,5.58269,5.58286,5.58151,5.58224,13000000.0
2007-06-15 05:28:00,5.58238,5.58263,5.5818,5.58196,10000000.0
2007-06-15 05:29:00,5.58175,5.58175,5.58132,5.58133,17000000.0
2007-06-15 05:30:00,5.58119,5.58161,5.58118,5.58118,21000000.0
2007-06-15 05:31:00,5.5823,5.5823,5.58174,5.58174,13000000.0
2007-06-15 05:32:00,5.58232,5.58295,5.5822,5.58295,16000000.0
2007-06-15 05:33:00,5.58274,5.58283,5.58216,5.58227,13000000.0
2007-06-15 05:34:00,5.58226,5.58226,5.58203,5.58226,13000000.0
2007-06-15 05:35:00,5.58218,5.58241,5.58207,5.58225,14000000.0
2007-06-15 05:36:00,5.58261,5.58277,5.58116,5.58225,18000000.0
2007-06-15 05:37:00,5.58162,5.58212,5.5809,5.5809,12000000.0
2007-06-15 05:38:00,5.58221,5.58254,5.58127,5.58203,13000000.0
2007-06-15 05:39:00,5.58183,5.58286,5.58121,5.58222,21000000.0
2007-06-15 05:40:00,5.58292,5.58292,5.58142,5.58168,14000000.0
2007-06-15 05:41:00,5.58146,5.5825,5.58105,5.5822,13000000.0
2007-06-15 05:42:00,5.58262,5.5827,5.58134,5.58155,8000000.0
2007-06-15 05:43:00,5.58189,5.58189,5.58158,5.58158,13000000.0
2007-06-15 05:44:00,5.58188,5.58195,5.58175,5.58175,13000000.0
2007-06-15 05:45:00,5.58208,5.58228,5.58121,5.58121,24000000.0
2007-06-15 05:46:00,5.58256,5.58302,5.58166,5.58166,14000000.0
2007-06-15 05:47:00,5.582,5.58278,5.58176,5.58176,11000000.0
2007-06-15 05:48:00,5.58186,5.58303,5.58101,5.58165,18000000.0
2007-06-15 05:49:00,5.58238,5.58253,5.58137,5.58253,10000000.0
2007-06-15 05:50:00,5.58277,5.58333,5.58216,5.58246,10000000.0
2007-06-15 05:51:00,5.58288,5.58324,5.5822,5.5828,11000000.0
2007-06-15 05:52:00,5.58233,5.58315,5.58211,5.5828,19000000.0
2007-06-15 05:53:00,5.58282,5.58313,5.58188,5.58241,15000000.0
2007-06-15 05:54:00,5.5822,5.58321,5.58191,5.58304,7000000.0
2007-06-15 05:55:00,5.58247,5.58309,5.58208,5.58208,12000000.0
2007-06-15 05:56:00,5.58263,5.58263,5.58161,5.58182,16000000.0
2007-06-15 05:57:00,5.58199,5.58238,5.5813,5.58139,11000000.0
2007-06-15 05:58:00,5.5825,5.58257,5.58188,5.58188,22000000.0
2007-06-15 05:59:00,5.58143,5.58249,5.58126,5.58214,9000000.0
2007-06-15 06:00:00,5.58196,5.58252,5.58149,5.58205,17000000.0
2007-06-15 06:01:00,5.58206,5.58229,5.58106,5.582,18000000.0
2007-06-15 06:02:00,5.58233,5.58256,5.58146,5.58209,18000000.0
2007-06-15 06:03:00,5.58215,5.5827,5.58144,5.58202,16000000.0
2007-06-15 06:04:00,5.58286,5.58286,5.5814,5.58205,8000000.0
2007-06-15 06:05:00,5.58214,5.58257,5.5814,5.58257,10000000.0
2007-06-15 06:06:00,5.5819,5.583,5.5813,5.582,27000000.0
2007-06-15 06:07:00,5.58298,5.58298,5.58178,5.58264,17000000.0
2007-06-15 06:08:00,5.58273,5.58281,5.58194,5.58202,14000000.0
2007-06-15 06:09:00,5.58269,5.58278,5.58165,5.58186,13000000.0
2007-06-15 06:10:00,5.58256,5.58266,5.58129,5.58203,14000000.0
2007-06-15 06:11:00,5.58182,5.58234,5.5815,5.58181,16000000.0
2007-06-15 06:12:00,5.58177,5.58291,5.58168,5.58291,17000000.0
2007-06-15 06:13:00,5.58218,5.58285,5.58173,5.58285,14000000.0
2007-06-15 06:14:00,5.58218,5.58269,5.5814,5.58255,12000000.0
2007-06-15 06:15:00,5.58283,5.58283,5.58154,5.58271,13000000.0
2007-06-15 06:16:00,5.58272,5.58272,5.58168,5.58214,14000000.0
2007-06-15 06:17:00,5.58145,5.58231,5.58122,5.58175,11000000.0
2007-06-15 06:18:00,5.5817,5.5826,5.58132,5.58132,12000000.0
2007-06-15 06:19:00,5.58259,5.58259,5.58113,5.58126,19000000.0
2007-06-15 06:20:00,5.582,5.58281,5.58192,5.58281,11000000.0
2007-06-15 06:21:00,5.58269,5.5829,5.58161,5.58208,9000000.0
2007-06-15 06:22:00,5.58226,5.5823,5.58118,5.58153,22000000.0
2007-06-15 06:23:00,5.58149,5.58261,5.58117,5.58133,18000000.0
2007-06-15 06:24:00,5.58258,5.58258,5.58145,5.58201,8000000.0
2007-06-15 06:25:00,5.58163,5.58252,5.58131,5.58252,9000000.0
2007-06-15 06:26:00,5.58216,5.58216,5.58124,5.58145,13000000.0
2007-06-15 06:27:00,5.58088,5.58095,5.58075,5.58095,15000000.0
2007-06-15 06:28:00,5.58239,5.58258,5.5815,5.58193,18000000.0
2007-06-15 06:29:00,5.58206,5.5826,5.58138,5.58185,16000000.0
2007-06-15 06:30:00,5.58249,5.58263,5.58156,5.58179,10000000.0
2007-06-15 06:31:00,5.58266,5.58295,5.58196,5.58229,13000000.0
2007-06-15 06:32:00,5.58261,5.58261,5.58164,5.58225,10000000.0
2007-06-15 06:33:00,5.58253,5.58283,5.58207,5.5824,10000000.0
2007-06-15 06:34:00,5.58198,5.58295,5.58131,5.58293,15000000.0
2007-06-15 06:35:00,5.58269,5.58269,5.58129,5.58134,13000000.0
2007-06-15 06:36:00,5.58235,5.58235,5.58092,5.58175,23000000.0
2007-06-15 06:37:00,5.58185,5.58185,5.58165,5.58165,11000000.0
2007-06-15 06:38:00,5.58286,5.58286,5.58196,5.582,17000000.0
2007-06-15 06:39:00,5.58084,5.58229,5.58073,5.58163,8000000.0
2007-06-15 06:40:00,5.58144,5.58234,5.58082,5.58234,15000000.0
2007-06-15 06:41:00,5.58251,5.58265,5.58242,5.58265,15000000.0
2007-06-15 06:42:00,5.5814,5.58249,5.58129,5.58129,16000000.0
2007-06-15 06:43:00,5.58234,5.58268,5.58152,5.58174,12000000.0
2007-06-15 06:44:00,5.58178,5.58254,5.58162,5.58204,13000000.0
2007-06-15 06:45:00,5.58177,5.58194,5.58155,5.58155,14000000.0
2007-06-15 06:46:00,5.58271,5.58297,5.58158,5.58221,12000000.0
2007-06-15 06:47:00,5.58261,5.58299,5.58172,5.58299,11000000.0
2007-06-15 06:48:00,5.58241,5.58304,5.5815,5.58227,15000000.0
2007-06-15 06:49:00,5.58241,5.58298,5.58202,5.58239,17000000.0
2007-06-15 06:50:00,5.5828,5.58294,5.58205,5.58294,13000000.0
2007-06-15 06:51:00,5.58328,5.5834,5.58274,5.58323,8000000.0
2007-06-15 06:52:00,5.58331,5.58331,5.58216,5.58299,14000000.0
2007-06-15 06:53:00,5.58372,5.58372,5.58216,5.58237,13000000.0
2007-06-15 06:54:00,5.58189,5.58204,5.58178,5.58184,8000000.0
2007-06-15 06:55:00,5.58165,5.58196,5.58164,5.58187,10000000.0
2007-06-15 06:56:00,5.58297,5.58297,5.58233,5.58252,11000000.0
2007-06-15 06:57:00,5.5826,5.5832,5.58249,5.58305,17000000.0
2007-06-15 06:58:00,5.58307,5.58354,5.58213,5.58329,12000000.0
2007-06-15 06:59:00,5.58213,5.58231,5.58193,5.58202,14000000.0
2007-06-15 07:00:00,5.58345,5.58352,5.58227,5.58335,11000000.0
2007-06-15 07:01:00,5.58326,5.58326,5.58225,5.58235,10000000.0
2007-06-15 07:02:00,5.58323,5.58338,5.58182,5.58302,14000000.0
2007-06-15 07:03:00,5.58203,5.5831,5.58177,5.5831,7000000.0
2007-06-15 07:04:00,5.58318,5.58335,5.58148,5.58241,16000000.0
2007-06-15 07:05:00,5.58203,5.58293,5.5817,5.58207,15000000.0
2007-06-15 07:06:00,5.58311,5.58314,5.58151,5.58151,16000000.0
2007-06-15 07:07:00,5.58246,5.58328,5.58209,5.58324,12000000.0
2007-06-15 07:08:00,5.58188,5.58248,5.58125,5.58198,8000000.0
2007-06-15 07:09:00,5.58197,5.58197,5.58057,5.58057,8000000.0
2007-06-15 07:10:00,5.58139,5.58231,5.58086,5.58176,16000000.0
2007-06-15 07:11:00,5.5823,5.58254,5.58114,5.58254,17000000.0
2007-06-15 07:12:00,5.58213,5.583,5.58133,5.58273,20000000.0
2007-06-15 07:13:00,5.58312,5.5832,5.58114,5.5819,18000000.0
2007-06-15 07:14:00,5.58277,5.58287,5.5817,5.58204,11000000.0
2007-06-15 07:15:00,5.5824,5.58327,5.5821,5.58247,18000000.0
2007-06-15 07:16:00,5.58319,5.58335,5.58202,5.58202,18000000.0
2007-06-15 07:17:00,5.58154,5.58328,5.58154,5.58328,12000000.0
2007-06-15 07:18:00,5.58338,5.58403,5.58233,5.58266,18000000.0
2007-06-15 07:19:00,5.58302,5.58308,5.58228,5.58228,14000000.0
2007-06-15 07:20:00,5.58235,5.58314,5.58211,5.58275,18000000.0
2007-06-15 07:21:00,5.58269,5.58335,5.58266,5.58335,13000000.0
2007-06-15 07:22:00,5.5833,5.5833,5.58179,5.58295,14000000.0
2007-06-15 07:23:00,5.58321,5.58321,5.58168,5.58168,15000000.0
2007-06-15 07:24:00,5.58279,5.58334,5.5826,5.58328,16000000.0
2007-06-15 07:25:00,5.58265,5.58265,5.58245,5.58245,15000000.0
2007-06-15 07:26:00,5.58339,5.58339,5.58194,5.58211,13000000.0
2007-06-15 07:27:00,5.58207,5.58292,5.58206,5.58292,12000000.0
2007-06-15 07:28:00,5.58227,5.58238,5.58208,5.58208,22000000.0
2007-06-15 07:29:00,5.58165,5.58185,5.58165,5.58178,16000000.0
2007-06-15 07:30:00,5.5822,5.58295,5.58212,5.58295,14000000.0
2007-06-15 07:31:00,5.58302,5.58322,5.58298,5.58302,13000000.0
2007-06-15 07:32:00,5.58303,5.58303,5.58168,5.58218,9000000.0
2007-06-15 07:33:00,5.58216,5.58216,5.58187,5.58187,7000000.0
2007-06-15 07:34:00,5.58293,5.58293,5.58175,5.58219,18000000.0
2007-06-15 07:35:00,5.58293,5.58293,5.58163,5.58201,9000000.0
2007-06-15 07:36:00,5.58283,5.58283,5.58145,5.58205,13000000.0
2007-06-15 07:37:00,5.58174,5.58273,5.58174,5.58253,11000000.0
2007-06-15 07:38:00,5.58246,5.58277,5.58169,5.58207,11000000.0
2007-06-15 07:39:00,5.58298,5.58317,5.58212,5.58256,19000000.0
2007-06-15 07:40:00,5.58274,5.58575,5.58244,5.58378,11000000.0
2007-06-15 07:41:00,5.58298,5.58344,5.5825,5.58308,7000000.0
2007-06-15 07:42:00,5.58248,5.58333,5.58209,5.58239,13000000.0
2007-06-15 07:43:00,5.5821,5.58318,5.58205,5.58272,14000000.0
2007-06-15 07:44:00,5.58295,5.58577,5.58286,5.58294,10000000.0
2007-06-15 07:45:00,5.58333,5.58344,5.58184,5.58218,8000000.0
2007-06-15 07:46:00,5.58278,5.58331,5.58189,5.58228,13000000.0
2007-06-15 07:47:00,5.58338,5.58338,5.58173,5.58256,15000000.0
2007-06-15 07:48:00,5.58207,5.58274,5.58165,5.58273,13000000.0
2007-06-15 07:49:00,5.58305,5.58305,5.58285,5.58305,10000000.0
2007-06-15 07:50:00,5.58343,5.58343,5.58315,5.58328,17000000.0
2007-06-15 07:51:00,5.58329,5.58334,5.58303,5.58303,16000000.0
2007-06-15 07:52:00,5.58309,5.58309,5.58148,5.5828,13000000.0
2007-06-15 07:53:00,5.58314,5.58339,5.58205,5.58251,10000000.0
2007-06-15 07:54:00,5.58266,5.58373,5.58234,5.58373,11000000.0
2007-06-15 07:55:00,5.58307,5.58367,5.58232,5.583,12000000.0
2007-06-15 07:56:00,5.58233,5.58285,5.58187,5.58261,13000000.0
2007-06-15 07:57:00,5.58314,5.58314,5.58241,5.58243,8000000.0
2007-06-15 07:58:00,5.5835,5.58354,5.58315,5.58353,14000000.0
2007-06-15 07:59:00,5.5829,5.58346,5.58192,5.58286,15000000.0
2007-06-15 08:00:00,5.58305,5.58397,5.58232,5.58397,10000000.0
2007-06-15 08:01:00,5.58351,5.58465,5.58265,5.58465,13000000.0
2007-06-15 08:02:00,5.5839,5.58496,5.58342,5.584,14000000.0
2007-06-15 08:03:00,5.58444,5.58586,5.58427,5.58549,12000000.0
2007-06-15 08:04:00,5.58647,5.58647,5.58465,5.58548,16000000.0
2007-06-15 08:05:00,5.58581,5.5865,5.58471,5.58556,14000000.0
2007-06-15 08:06:00,5.58535,5.58618,5.58464,5.58605,19000000.0
2007-06-15 08:07:00,5.5865,5.5865,5.5847,5.58569,19000000.0
2007-06-15 08:08:00,5.58693,5.58693,5.58551,5.58662,11000000.0
2007-06-15 08:09:00,5.58652,5.58781,5.58629,5.58781,10000000.0
2007-06-15 08:10:00,5.5871,5.5871,5.58536,5.58685,16000000.0
2007-06-15 08:11:00,5.58617,5.5864,5.58548,5.58614,9000000.0
2007-06-15 08:12:00,5.58646,5.58663,5.58506,5.58626,10000000.0
2007-06-15 08:13:00,5.58649,5.58688,5.58545,5.58659,11000000.0
2007-06-15 08:14:00,5.58555,5.58633,5.58523,5.58633,12000000.0
2007-06-15 08:15:00,5.58664,5.58664,5.58533,5.58615,15000000.0
2007-06-15 08:16:00,5.58568,5.58568,5.58462,5.58566,14000000.0
2007-06-15 08:17:00,5.58526,5.58555,5.58433,5.58555,10000000.0
2007-06-15 08:18:00,5.58526,5.58573,5.58443,5.58448,9000000.0
2007-06-15 08:19:00,5.58546,5.58573,5.58466,5.58573,11000000.0
2007-06-15 08:20:00,5.58434,5.58526,5.58434,5.58448,11000000.0
2007-06-15 08:21:00,5.58572,5.58607,5.58558,5.58607,20000000.0
2007-06-15 08:22:00,5.58498,5.58587,5.58429,5.58587,8000000.0
2007-06-15 08:23:00,5.58629,5.58629,5.5847,5.58551,12000000.0
2007-06-15 08:24:00,5.58572,5.58572,5.58446,5.58524,13000000.0
2007-06-15 08:25:00,5.58492,5.58573,5.58424,5.58573,12000000.0
2007-06-15 08:26:00,5.58523,5.58547,5.5838,5.58491,13000000.0
2007-06-15 08:27:00,5.58477,5.58551,5.58428,5.58551,11000000.0
2007-06-15 08:28:00,5.58434,5.58486,5.58387,5.58388,8000000.0
2007-06-15 08:29:00,5.58368,5.58429,5.58328,5.58396,12000000.0
2007-06-15 08:30:00,5.58411,5.58516,5.58322,5.58322,11000000.0
2007-06-15 08:31:00,5.58391,5.5846,5.58375,5.58415,10000000.0
2007-06-15 08:32:00,5.5846,5.5846,5.58298,5.58405,13000000.0
2007-06-15 08:33:00,5.5831,5.58428,5.58309,5.58428,11000000.0
2007-06-15 08:34:00,5.58522,5.58522,5.58318,5.58479,17000000.0
2007-06-15 08:35:00,5.58471,5.58495,5.58402,5.58495,11000000.0
2007-06-15 08:36:00,5.58535,5.58557,5.58373,5.58398,10000000.0
2007-06-15 08:37:00,5.58449,5.58473,5.58343,5.58473,9000000.0
2007-06-15 08:38:00,5.58424,5.58533,5.58396,5.58533,18000000.0
2007-06-15 08:39:00,5.58509,5.58563,5.58499,5.58505,8000000.0
2007-06-15 08:40:00,5.58459,5.58492,5.58385,5.58492,7000000.0
2007-06-15 08:41:00,5.5848,5.5848,5.58337,5.58379,16000000.0
2007-06-15 08:42:00,5.5849,5.58521,5.58353,5.5843,14000000.0
2007-06-15 08:43:00,5.58574,5.58574,5.5846,5.58504,12000000.0
2007-06-15 08:44:00,5.58543,5.5858,5.58451,5.58473,9000000.0
2007-06-15 08:45:00,5.58568,5.58568,5.58424,5.58552,18000000.0
2007-06-15 08:46:00,5.58584,5.58584,5.58403,5.58432,14000000.0
2007-06-15 08:47:00,5.58507,5.58507,5.58363,5.58391,18000000.0
2007-06-15 08:48:00,5.58386,5.58408,5.58384,5.5839,12000000.0
2007-06-15 08:49:00,5.58474,5.58474,5.58351,5.58402,14000000.0
2007-06-15 08:50:00,5.58454,5.58465,5.58334,5.58376,16000000.0
2007-06-15 08:51:00,5.58474,5.58474,5.58324,5.58466,21000000.0
2007-06-15 08:52:00,5.58459,5.58459,5.5826,5.58393,20000000.0
2007-06-15 08:53:00,5.58378,5.58386,5.58272,5.58386,7000000.0
2007-06-15 08:54:00,5.58271,5.58389,5.58193,5.5823,17000000.0
2007-06-15 08:55:00,5.58258,5.58276,5.58084,5.58276,12000000.0
2007-06-15 08:56:00,5.5835,5.58366,5.58179,5.58244,17000000.0
2007-06-15 08:57:00,5.58368,5.58368,5.58184,5.58233,16000000.0
2007-06-15 08:58:00,5.58303,5.58389,5.58255,5.58258,12000000.0
2007-06-15 08:59:00,5.58416,5.58416,5.58267,5.58407,13000000.0
2007-06-15 09:00:00,5.58413,5.58447,5.58306,5.58447,17000000.0
2007-06-15 09:01:00,5.5837,5.58472,5.58345,5.58472,13000000.0
2007-06-15 09:02:00,5.58504,5.58511,5.5835,5.5835,8000000.0
2007-06-15 09:03:00,5.58504,5.5855,5.58352,5.58444,16000000.0
2007-06-15 09:04:00,5.58472,5.58547,5.58441,5.58542,8000000.0
2007-06-15 09:05:00,5.58593,5.58661,5.58528,5.58661,11000000.0
2007-06-15 09:06:00,5.58596,5.58596,5.58478,5.58478,10000000.0
2007-06-15 09:07:00,5.5863,5.5863,5.58452,5.58547,10000000.0
2007-06-15 09:08:00,5.58554,5.58564,5.584,5.58448,19000000.0
2007-06-15 09:09:00,5.58562,5.58562,5.58469,5.58515,16000000.0
2007-06-15 09:10:00,5.58496,5.58525,5.58453,5.58453,8000000.0
2007-06-15 09:11:00,5.58505,5.58551,5.58451,5.58545,11000000.0
2007-06-15 09:12:00,5.58472,5.58581,5.584,5.58554,16000000.0
2007-06-15 09:13:00,5.58566,5.58606,5.58433,5.58454,15000000.0
2007-06-15 09:14:00,5.58561,5.58577,5.58491,5.5855,17000000.0
2007-06-15 09:15:00,5.58546,5.58583,5.58443,5.58444,12000000.0
2007-06-15 09:16:00,5.58506,5.58573,5.58448,5.58479,14000000.0
2007-06-15 09:17:00,5.5861,5.5861,5.58548,5.58587,14000000.0
2007-06-15 09:18:00,5.58622,5.58624,5.58536,5.58595,18000000.0
2007-06-15 09:19:00,5.58596,5.58596,5.58507,5.58507,14000000.0
2007-06-15 09:20:00,5.58688,5.58688,5.58513,5.58634,18000000.0
2007-06-15 09:21:00,5.58641,5.5869,5.58461,5.58526,17000000.0
2007-06-15 09:22:00,5.5859,5.5859,5.58423,5.58423,13000000.0
2007-06-15 09:23:00,5.58572,5.58624,5.58447,5.58588,12000000.0
2007-06-15 09:24:00,5.58539,5.58617,5.5843,5.58589,14000000.0
2007-06-15 09:25:00,5.58451,5.58598,5.58443,5.58598,9000000.0
2007-06-15 09:26:00,5.58591,5.58626,5.58471,5.58471,13000000.0
2007-06-15 09:27:00,5.58632,5.58632,5.58478,5.58486,13000000.0
2007-06-15 09:28:00,5.58613,5.58623,5.58425,5.58528,19000000.0
2007-06-15 09:29:00,5.58514,5.58576,5.58476,5.58543,14000000.0
2007-06-15 09:30:00,5.58586,5.58672,5.58506,5.58594,15000000.0
2007-06-15 09:31:00,5.58594,5.58742,5.58585,5.58742,11000000.0
2007-06-15 09:32:00,5.58564,5.58701,5.58546,5.58701,16000000.0
2007-06-15 09:33:00,5.58726,5.58726,5.58591,5.58608,9000000.0
2007-06-15 09:34:00,5.58685,5.58689,5.58572,5.58656,18000000.0
2007-06-15 09:35:00,5.58631,5.58702,5.58631,5.58677,14000000.0
2007-06-15 09:36:00,5.58776,5.58793,5.58622,5.58725,16000000.0
2007-06-15 09:37:00,5.58819,5.5886,5.58698,5.5886,20000000.0
2007-06-15 09:38:00,5.58797,5.5897,5.58797,5.58871,19000000.0
2007-06-15 09:39:00,5.58909,5.58909,5.58764,5.58766,16000000.0
2007-06-15 09:40:00,5.58867,5.58867,5.58723,5.58763,12000000.0
2007-06-15 09:41:00,5.5867,5.5877,5.58633,5.58744,18000000.0
2007-06-15 09:42:00,5.58756,5.58759,5.58624,5.58698,16000000.0
2007-06-15 09:43:00,5.58791,5.58796,5.58682,5.58793,15000000.0
2007-06-15 09:44:00,5.5872,5.58813,5.58695,5.58769,13000000.0
2007-06-15 09:45:00,5.58804,5.58804,5.58569,5.58569,13000000.0
2007-06-15 09:46:00,5.58689,5.58772,5.58616,5.58714,17000000.0
2007-06-15 09:47:00,5.58768,5.58768,5.58598,5.58738,13000000.0
2007-06-15 09:48:00,5.58687,5.58748,5.58522,5.58651,16000000.0
2007-06-15 09:49:00,5.58628,5.58669,5.58493,5.58669,17000000.0
2007-06-15 09:50:00,5.58673,5.58706,5.58559,5.58624,12000000.0
2007-06-15 09:51:00,5.58678,5.58678,5.58481,5.58481,16000000.0
2007-06-15 09:52:00,5.58612,5.58683,5.58507,5.58645,16000000.0
2007-06-15 09:53:00,5.58599,5.58606,5.58459,5.58591,15000000.0
2007-06-15 09:54:00,5.58474,5.5863,5.58469,5.58522,15000000.0
2007-06-15 09:55:00,5.5842,5.58606,5.5842,5.58587,15000000.0
2007-06-15 09:56:00,5.58652,5.58652,5.58471,5.58527,17000000.0
2007-06-15 09:57:00,5.5858,5.5858,5.58408,5.58408,12000000.0
2007-06-15 09:58:00,5.58606,5.58606,5.58467,5.58473,14000000.0
2007-06-15 09:59:00,5.58585,5.58585,5.58485,5.5852,10000000.0
2007-06-15 10:00:00,5.58599,5.58599,5.58422,5.58495,11000000.0
2007-06-15 10:01:00,5.58536,5.58542,5.58384,5.58526,24000000.0
2007-06-15 10:02:00,5.5853,5.58575,5.58393,5.5844,14000000.0
2007-06-15 10:03:00,5.5849,5.58528,5.58336,5.58432,16000000.0
2007-06-15 10:04:00,5.58485,5.58485,5.58326,5.58454,10000000.0
2007-06-15 10:05:00,5.58475,5.58519,5.58406,5.58518,10000000.0
2007-06-15 10:06:00,5.58527,5.58534,5.58356,5.58476,9000000.0
2007-06-15 10:07:00,5.58514,5.58514,5.58401,5.58465,11000000.0
2007-06-15 10:08:00,5.58494,5.58494,5.58389,5.58469,9000000.0
2007-06-15 10:09:00,5.58488,5.58499,5.58354,5.58354,11000000.0
2007-06-15 10:10:00,5.58409,5.58509,5.58407,5.58509,15000000.0
2007-06-15 10:11:00,5.5851,5.58545,5.5838,5.58396,16000000.0
2007-06-15 10:12:00,5.58522,5.58533,5.58346,5.58508,19000000.0
2007-06-15 10:13:00,5.58464,5.58504,5.58406,5.585,9000000.0
2007-06-15 10:14:00,5.58589,5.58595,5.58451,5.58524,11000000.0
2007-06-15 10:15:00,5.58493,5.58571,5.58459,5.58491,8000000.0
2007-06-15 10:16:00,5.58599,5.58599,5.58467,5.58566,17000000.0
2007-06-15 10:17:00,5.58574,5.58575,5.58409,5.58537,16000000.0
2007-06-15 10:18:00,5.58543,5.58544,5.58422,5.58544,16000000.0
2007-06-15 10:19:00,5.58586,5.58586,5.58344,5.58547,17000000.0
2007-06-15 10:20:00,5.58409,5.58582,5.58409,5.58568,16000000.0
2007-06-15 10:21:00,5.58533,5.58546,5.58447,5.58546,7000000.0
2007-06-15 10:22:00,5.5856,5.58571,5.5848,5.58506,10000000.0
2007-06-15 10:23:00,5.58516,5.58599,5.58422,5.58599,14000000.0
2007-06-15 10:24:00,5.58434,5.58579,5.58427,5.58506,13000000.0
2007-06-15 10:25:00,5.58489,5.58529,5.58391,5.58475,12000000.0
2007-06-15 10:26:00,5.58528,5.58535,5.58454,5.5848,11000000.0
2007-06-15 10:27:00,5.58483,5.58531,5.58397,5.58447,13000000.0
2007-06-15 10:28:00,5.58571,5.58578,5.58443,5.58485,13000000.0
2007-06-15 10:29:00,5.58451,5.58561,5.58441,5.58561,11000000.0
2007-06-15 10:30:00,5.58541,5.58656,5.58479,5.58656,9000000.0
2007-06-15 10:31:00,5.58611,5.58611,5.5847,5.58565,16000000.0
2007-06-15 10:32:00,5.58599,5.58725,5.5854,5.5854,9000000.0
2007-06-15 10:33:00,5.5866,5.5866,5.58537,5.58606,12000000.0
2007-06-15 10:34:00,5.58613,5.58641,5.58526,5.58641,11000000.0
2007-06-15 10:35:00,5.5859,5.58615,5.58443,5.5859,17000000.0
2007-06-15 10:36:00,5.5865,5.5865,5.58543,5.58574,10000000.0
2007-06-15 10:37:00,5.58632,5.58648,5.58536,5.58648,15000000.0
2007-06-15 10:38:00,5.58552,5.58635,5.58524,5.58609,17000000.0
2007-06-15 10:39:00,5.58685,5.58685,5.58542,5.58542,13000000.0
2007-06-15 10:40:00,5.5857,5.58643,5.58496,5.5864,10000000.0
2007-06-15 10:41:00,5.58515,5.58638,5.58515,5.58622,15000000.0
2007-06-15 10:42:00,5.58585,5.58585,5.58462,5.58462,12000000.0
2007-06-15 10:43:00,5.58593,5.58702,5.58492,5.58699,13000000.0
2007-06-15 10:44:00,5.58685,5.58712,5.58523,5.58655,12000000.0
2007-06-15 10:45:00,5.58675,5.58675,5.58543,5.58563,13000000.0
2007-06-15 10:46:00,5.58583,5.58637,5.58478,5.586,13000000.0
2007-06-15 10:47:00,5.58552,5.58622,5.5851,5.58557,7000000.0
2007-06-15 10:48:00,5.58651,5.58652,5.58526,5.58566,12000000.0
2007-06-15 10:49:00,5.58598,5.58605,5.58537,5.58566,10000000.0
2007-06-15 10:50:00,5.58647,5.58647,5.58511,5.58511,14000000.0
2007-06-15 10:51:00,5.58654,5.58663,5.58495,5.5853,11000000.0
2007-06-15 10:52:00,5.58534,5.58583,5.58461,5.58566,20000000.0
2007-06-15 10:53:00,5.58589,5.58599,5.58463,5.58596,9000000.0
2007-06-15 10:54:00,5.58615,5.58615,5.5849,5.5858,18000000.0
2007-06-15 10:55:00,5.58606,5.58632,5.58512,5.58562,10000000.0
2007-06-15 10:56:00,5.58647,5.58647,5.58474,5.58568,11000000.0
2007-06-15 10:57:00,5.58588,5.58623,5.58513,5.58623,8000000.0
2007-06-15 10:58:00,5.5858,5.5858,5.5843,5.58555,10000000.0
2007-06-15 10:59:00,5.5836,5.58568,5.5836,5.58568,10000000.0
2007-06-15 11:00:00,5.58529,5.58539,5.58453,5.58539,15000000.0
2007-06-15 11:01:00,5.58549,5.58554,5.58448,5.58534,12000000.0
2007-06-15 11:02:00,5.58583,5.58586,5.58475,5.58494,8000000.0
2007-06-15 11:03:00,5.58651,5.58651,5.58495,5.58554,11000000.0
2007-06-15 11:04:00,5.58518,5.58592,5.58473,5.58532,15000000.0
2007-06-15 11:05:00,5.5855,5.58614,5.58451,5.58614,17000000.0
2007-06-15 11:06:00,5.58593,5.58626,5.58453,5.58626,12000000.0
2007-06-15 11:07:00,5.58608,5.58608,5.58451,5.58573,11000000.0
2007-06-15 11:08:00,5.58569,5.58608,5.58462,5.58534,22000000.0
2007-06-15 11:09:00,5.58631,5.58638,5.58448,5.58487,9000000.0
2007-06-15 11:10:00,5.58608,5.5862,5.58473,5.5862,16000000.0
2007-06-15 11:11:00,5.58621,5.58646,5.58541,5.58646,7000000.0
2007-06-15 11:12:00,5.58667,5.58698,5.5855,5.58585,15000000.0
2007-06-15 11:13:00,5.58601,5.58731,5.58582,5.58731,11000000.0
2007-06-15 11:14:00,5.58772,5.58772,5.58603,5.58749,18000000.0
2007-06-15 11:15:00,5.58774,5.58795,5.58684,5.58788,11000000.0
2007-06-15 11:16:00,5.58731,5.58762,5.58624,5.58762,13000000.0
2007-06-15 11:17:00,5.58743,5.58743,5.58606,5.58719,13000000.0
2007-06-15 11:18:00,5.5878,5.5878,5.58755,5.58762,9000000.0
2007-06-15 11:19:00,5.58757,5.58791,5.58754,5.58764,17000000.0
2007-06-15 11:20:00,5.58636,5.58697,5.58567,5.58673,14000000.0
2007-06-15 11:21:00,5.58695,5.58718,5.58562,5.58682,14000000.0
2007-06-15 11:22:00,5.58769,5.58769,5.5858,5.58686,22000000.0
2007-06-15 11:23:00,5.58711,5.58711,5.58575,5.58681,8000000.0
2007-06-15 11:24:00,5.58652,5.58738,5.58548,5.58613,18000000.0
2007-06-15 11:25:00,5.58651,5.5868,5.58602,5.5868,9000000.0
2007-06-15 11:26:00,5.58708,5.58716,5.58595,5.58616,15000000.0
2007-06-15 11:27:00,5.58732,5.58758,5.58577,5.58588,10000000.0
2007-06-15 11:28:00,5.58704,5.58749,5.58611,5.58708,13000000.0
2007-06-15 11:29:00,5.58681,5.58812,5.58649,5.58741,17000000.0
2007-06-15 11:30:00,5.58634,5.58756,5.5861,5.5861,13000000.0
2007-06-15 11:31:00,5.58744,5.58805,5.58674,5.58785,12000000.0
2007-06-15 11:32:00,5.58761,5.5879,5.58584,5.58669,20000000.0
2007-06-15 11:33:00,5.58774,5.58775,5.58627,5.58756,16000000.0
2007-06-15 11:34:00,5.58766,5.58766,5.5868,5.58751,13000000.0
2007-06-15 11:35:00,5.58606,5.58787,5.58606,5.58787,14000000.0
2007-06-15 11:36:00,5.58764,5.58775,5.58673,5.58683,11000000.0
2007-06-15 11:37:00,5.58758,5.58828,5.58706,5.58803,16000000.0
2007-06-15 11:38:00,5.58844,5.58844,5.5875,5.58752,8000000.0
2007-06-15 11:39:00,5.58798,5.58798,5.58674,5.5874,11000000.0
2007-06-15 11:40:00,5.5869,5.58789,5.5863,5.58785,12000000.0
2007-06-15 11:41:00,5.58809,5.5882,5.58791,5.58797,10000000.0
2007-06-15 11:42:00,5.5877,5.58785,5.5868,5.58728,10000000.0
2007-06-15 11:43:00,5.58826,5.58826,5.58655,5.58724,17000000.0
2007-06-15 11:44:00,5.58826,5.58831,5.58699,5.58831,15000000.0
2007-06-15 11:45:00,5.58809,5.58826,5.58638,5.58696,16000000.0
2007-06-15 11:46:00,5.58832,5.58832,5.58709,5.58749,7000000.0
2007-06-15 11:47:00,5.58752,5.58853,5.58752,5.58831,16000000.0
2007-06-15 11:48:00,5.58813,5.5883,5.58658,5.58658,13000000.0
2007-06-15 11:49:00,5.58765,5.58806,5.58727,5.58806,10000000.0
2007-06-15 11:50:00,5.58828,5.58828,5.58685,5.58735,12000000.0
2007-06-15 11:51:00,5.58757,5.58804,5.58648,5.58666,14000000.0
2007-06-15 11:52:00,5.58747,5.58832,5.58664,5.58792,18000000.0
2007-06-15 11:53:00,5.58769,5.5879,5.58696,5.5879,16000000.0
2007-06-15 11:54:00,5.58782,5.5882,5.58712,5.58742,8000000.0
2007-06-15 11:55:00,5.58694,5.58868,5.58694,5.58868,8000000.0
2007-06-15 11:56:00,5.58852,5.58888,5.58793,5.58825,8000000.0
2007-06-15 11:57:00,5.58848,5.58909,5.58735,5.58856,11000000.0
2007-06-15 11:58:00,5.58743,5.58861,5.58743,5.58813,14000000.0
2007-06-15 11:59:00,5.58935,5.58958,5.58932,5.58942,11000000.0
2007-06-15 12:00:00,5.58803,5.58912,5.58743,5.58912,15000000.0
2007-06-15 12:01:00,5.58875,5.58875,5.58629,5.58849,13000000.0
2007-06-15 12:02:00,5.58807,5.58857,5.58731,5.58783,15000000.0
2007-06-15 12:03:00,5.58864,5.58864,5.58709,5.5881,11000000.0
2007-06-15 12:04:00,5.58818,5.58857,5.58738,5.58857,9000000.0
2007-06-15 12:05:00,5.58826,5.58826,5.58677,5.58813,9000000.0
2007-06-15 12:06:00,5.58809,5.58809,5.5862,5.58671,15000000.0
2007-06-15 12:07:00,5.58649,5.58747,5.5856,5.5856,11000000.0
2007-06-15 12:08:00,5.58681,5.58744,5.58616,5.58725,8000000.0
2007-06-15 12:09:00,5.58659,5.58806,5.58651,5.58752,18000000.0
2007-06-15 12:10:00,5.58719,5.58765,5.58578,5.58729,14000000.0
2007-06-15 12:11:00,5.58796,5.58801,5.58652,5.58772,9000000.0
2007-06-15 12:12:00,5.58749,5.5878,5.58648,5.58682,18000000.0
2007-06-15 12:13:00,5.58728,5.58739,5.58578,5.58739,12000000.0
2007-06-15 12:14:00,5.588,5.588,5.58676,5.58772,10000000.0
2007-06-15 12:15:00,5.58722,5.58726,5.58642,5.58726,8000000.0
2007-06-15 12:16:00,5.58525,5.58703,5.58525,5.58703,14000000.0
2007-06-15 12:17:00,5.5869,5.5869,5.5852,5.58646,13000000.0
2007-06-15 12:18:00,5.58594,5.58595,5.58534,5.58577,10000000.0
2007-06-15 12:19:00,5.58513,5.58599,5.58443,5.58551,11000000.0
2007-06-15 12:20:00,5.58554,5.5859,5.58465,5.5859,8000000.0
2007-06-15 12:21:00,5.58471,5.58597,5.58471,5.58586,20000000.0
2007-06-15 12:22:00,5.58621,5.58634,5.58586,5.58586,14000000.0
2007-06-15 12:23:00,5.58627,5.58627,5.58592,5.58614,11000000.0
2007-06-15 12:24:00,5.58614,5.58621,5.58592,5.58609,17000000.0
2007-06-15 12:25:00,5.58631,5.58639,5.58467,5.58618,12000000.0
2007-06-15 12:26:00,5.58491,5.58601,5.58486,5.5857,7000000.0
2007-06-15 12:27:00,5.58531,5.58596,5.58469,5.58583,7000000.0
2007-06-15 12:28:00,5.58575,5.58586,5.58461,5.58586,19000000.0
2007-06-15 12:29:00,5.58579,5.58579,5.58467,5.58503,12000000.0
2007-06-15 12:30:00,5.58551,5.58627,5.58491,5.58493,10000000.0
2007-06-15 12:31:00,5.58488,5.58633,5.58474,5.58496,12000000.0
2007-06-15 12:32:00,5.58589,5.58619,5.58451,5.58575,12000000.0
2007-06-15 12:33:00,5.58607,5.58632,5.58489,5.58622,15000000.0
2007-06-15 12:34:00,5.58627,5.58627,5.58469,5.58539,12000000.0
2007-06-15 12:35:00,5.58586,5.58621,5.5851,5.58621,12000000.0
2007-06-15 12:36:00,5.58661,5.58662,5.5853,5.58655,15000000.0
2007-06-15 12:37:00,5.58701,5.58701,5.58546,5.58596,8000000.0
2007-06-15 12:38:00,5.58645,5.58645,5.58486,5.586,15000000.0
2007-06-15 12:39:00,5.5864,5.58673,5.58518,5.58657,14000000.0
2007-06-15 12:40:00,5.58662,5.58721,5.58542,5.5865,18000000.0
2007-06-15 12:41:00,5.58592,5.58768,5.58586,5.58689,11000000.0
2007-06-15 12:42:00,5.5875,5.58818,5.58698,5.58738,17000000.0
2007-06-15 12:43:00,5.58781,5.58782,5.58689,5.58733,11000000.0
2007-06-15 12:44:00,5.58771,5.58879,5.58696,5.58735,13000000.0
2007-06-15 12:45:00,5.58825,5.58825,5.58705,5.58823,10000000.0
2007-06-15 12:46:00,5.58828,5.58901,5.58712,5.58776,20000000.0
2007-06-15 12:47:00,5.58768,5.58854,5.58728,5.58854,10000000.0
2007-06-15 12:48:00,5.58743,5.58846,5.58644,5.58644,10000000.0
2007-06-15 12:49:00,5.58689,5.58758,5.58591,5.58703,15000000.0
2007-06-15 12:50:00,5.58721,5.58731,5.5862,5.58731,14000000.0
2007-06-15 12:51:00,5.58741,5.58741,5.58616,5.58663,14000000.0
2007-06-15 12:52:00,5.58754,5.58805,5.58699,5.58805,9000000.0
2007-06-15 12:53:00,5.58747,5.58769,5.58673,5.58769,9000000.0
2007-06-15 12:54:00,5.58793,5.58836,5.58672,5.58814,20000000.0
2007-06-15 12:55:00,5.58773,5.5886,5.58703,5.5886,12000000.0
2007-06-15 12:56:00,5.58685,5.58762,5.5867,5.58753,7000000.0
2007-06-15 12:57:00,5.58785,5.58798,5.58661,5.58778,13000000.0
2007-06-15 12:58:00,5.58771,5.58787,5.58627,5.58787,16000000.0
2007-06-15 12:59:00,5.58696,5.58803,5.58637,5.58731,14000000.0
2007-06-15 13:00:00,5.5874,5.58848,5.58673,5.58819,12000000.0
2007-06-15 13:01:00,5.58874,5.58874,5.58733,5.58771,17000000.0
2007-06-15 13:02:00,5.58894,5.58924,5.58801,5.58924,10000000.0
2007-06-15 13:03:00,5.5889,5.589,5.5873,5.589,22000000.0
2007-06-15 13:04:00,5.58853,5.58919,5.58727,5.58826,20000000.0
2007-06-15 13:05:00,5.58891,5.58891,5.58745,5.58844,14000000.0
2007-06-15 13:06:00,5.58866,5.58866,5.58699,5.58794,17000000.0
2007-06-15 13:07:00,5.58825,5.5886,5.58724,5.5886,22000000.0
2007-06-15 13:08:00,5.58829,5.58854,5.58704,5.58848,12000000.0
2007-06-15 13:09:00,5.58845,5.58874,5.58838,5.58868,12000000.0
2007-06-15 13:10:00,5.58788,5.58831,5.5869,5.58831,20000000.0
2007-06-15 13:11:00,5.58829,5.5883,5.58709,5.58766,12000000.0
2007-06-15 13:12:00,5.58814,5.58831,5.5868,5.58831,16000000.0
2007-06-15 13:13:00,5.58685,5.58786,5.58605,5.58731,14000000.0
2007-06-15 13:14:00,5.58785,5.58785,5.58591,5.58703,17000000.0
2007-06-15 13:15:00,5.5868,5.5868,5.5853,5.58596,7000000.0
2007-06-15 13:16:00,5.58587,5.58592,5.5849,5.58592,9000000.0
2007-06-15 13:17:00,5.58706,5.5874,5.58569,5.58569,15000000.0
2007-06-15 13:18:00,5.58729,5.58765,5.58619,5.58765,17000000.0
2007-06-15 13:19:00,5.58708,5.58708,5.58442,5.58471,15000000.0
2007-06-15 13:20:00,5.58632,5.58632,5.58465,5.58632,12000000.0
2007-06-15 13:21:00,5.58555,5.58737,5.58479,5.58531,24000000.0
2007-06-15 13:22:00,5.58647,5.58661,5.58637,5.58648,12000000.0
2007-06-15 13:23:00,5.58621,5.58621,5.58462,5.58462,12000000.0
2007-06-15 13:24:00,5.58598,5.5866,5.58488,5.58574,18000000.0
2007-06-15 13:25:00,5.58652,5.58659,5.58516,5.58643,12000000.0
2007-06-15 13:26:00,5.58582,5.58636,5.58555,5.58632,12000000.0
2007-06-15 13:27:00,5.58556,5.58738,5.58534,5.5866,9000000.0
2007-06-15 13:28:00,5.58508,5.58725,5.58508,5.58628,15000000.0
2007-06-15 13:29:00,5.5871,5.58714,5.58572,5.5868,14000000.0
2007-06-15 13:30:00,5.58735,5.5875,5.58646,5.58735,11000000.0
2007-06-15 13:31:00,5.58723,5.58746,5.58633,5.58739,11000000.0
2007-06-15 13:32:00,5.58746,5.58746,5.58627,5.58665,8000000.0
2007-06-15 13:33:00,5.58757,5.58757,5.58607,5.58664,14000000.0
2007-06-15 13:34:00,5.5858,5.58748,5.5858,5.58748,11000000.0
2007-06-15 13:35:00,5.58698,5.58732,5.58602,5.58643,16000000.0
2007-06-15 13:36:00,5.58717,5.58759,5.58651,5.58713,8000000.0
2007-06-15 13:37:00,5.58642,5.58775,5.58642,5.58775,17000000.0
2007-06-15 13:38:00,5.58707,5.58755,5.58642,5.58651,14000000.0
2007-06-15 13:39:00,5.58682,5.58765,5.58655,5.58655,10000000.0
2007-06-15 13:40:00,5.58682,5.58702,5.58678,5.58702,8000000.0
2007-06-15 13:41:00,5.58856,5.58869,5.58716,5.58803,11000000.0
2007-06-15 13:42:00,5.58862,5.58888,5.58695,5.58824,14000000.0
2007-06-15 13:43:00,5.58776,5.58776,5.58618,5.58686,11000000.0
2007-06-15 13:44:00,5.58691,5.5872,5.58613,5.58661,11000000.0
2007-06-15 13:45:00,5.58698,5.58779,5.58671,5.58716,14000000.0
2007-06-15 13:46:00,5.5876,5.5876,5.58625,5.58732,11000000.0
2007-06-15 13:47:00,5.5871,5.58778,5.58625,5.58711,13000000.0
2007-06-15 13:48:00,5.5877,5.5877,5.58629,5.58702,14000000.0
2007-06-15 13:49:00,5.58678,5.5873,5.58564,5.58717,12000000.0
2007-06-15 13:50:00,5.58693,5.58693,5.58553,5.58619,16000000.0
2007-06-15 13:51:00,5.58648,5.58771,5.58526,5.58758,14000000.0
2007-06-15 13:52:00,5.58633,5.58679,5.58579,5.58602,10000000.0
2007-06-15 13:53:00,5.58669,5.58694,5.58562,5.58668,10000000.0
2007-06-15 13:54:00,5.58559,5.58695,5.58559,5.58574,8000000.0
2007-06-15 13:55:00,5.58714,5.58714,5.58581,5.58598,13000000.0
2007-06-15 13:56:00,5.5863,5.58725,5.58584,5.58725,17000000.0
2007-06-15 13:57:00,5.58721,5.58721,5.58594,5.5871,13000000.0
2007-06-15 13:58:00,5.58766,5.5877,5.58576,5.58594,7000000.0
2007-06-15 13:59:00,5.58597,5.58701,5.58597,5.58701,9000000.0
2007-06-15 14:00:00,5.58607,5.5875,5.58607,5.58743,7000000.0
2007-06-15 14:01:00,5.58682,5.58771,5.58635,5.58635,11000000.0
2007-06-15 14:02:00,5.58751,5.58829,5.58647,5.58713,19000000.0
2007-06-15 14:03:00,5.58818,5.58818,5.58649,5.58756,13000000.0
2007-06-15 14:04:00,5.58661,5.5878,5.58618,5.58773,22000000.0
2007-06-15 14:05:00,5.58677,5.58711,5.585,5.5856,17000000.0
2007-06-15 14:06:00,5.58644,5.58704,5.58572,5.58604,11000000.0
2007-06-15 14:07:00,5.58736,5.58736,5.5854,5.58556,9000000.0
2007-06-15 14:08:00,5.58703,5.58703,5.58576,5.58593,11000000.0
2007-06-15 14:09:00,5.58634,5.58646,5.58534,5.58598,12000000.0
2007-06-15 14:10:00,5.58696,5.58716,5.5856,5.58683,13000000.0
2007-06-15 14:11:00,5.58618,5.58725,5.58517,5.58609,14000000.0
2007-06-15 14:12:00,5.58665,5.58665,5.58564,5.58564,11000000.0
2007-06-15 14:13:00,5.58483,5.58643,5.5847,5.58575,11000000.0
2007-06-15 14:14:00,5.58534,5.58653,5.58433,5.58653,7000000.0
2007-06-15 14:15:00,5.58691,5.58691,5.58448,5.58556,14000000.0
2007-06-15 14:16:00,5.58591,5.58591,5.58357,5.58536,13000000.0
2007-06-15 14:17:00,5.58499,5.58499,5.58226,5.58374,22000000.0
2007-06-15 14:18:00,5.58411,5.58411,5.58213,5.58213,15000000.0
2007-06-15 14:19:00,5.58315,5.58315,5.58181,5.58181,12000000.0
2007-06-15 14:20:00,5.58318,5.58365,5.58222,5.58232,7000000.0
2007-06-15 14:21:00,5.58436,5.5844,5.58288,5.58288,13000000.0
2007-06-15 14:22:00,5.58365,5.58395,5.58283,5.58316,8000000.0
2007-06-15 14:23:00,5.58241,5.58402,5.58241,5.58329,11000000.0
2007-06-15 14:24:00,5.5838,5.58455,5.58287,5.58331,13000000.0
2007-06-15 14:25:00,5.58464,5.58471,5.58326,5.58382,15000000.0
2007-06-15 14:26:00,5.5841,5.58523,5.58384,5.58523,8000000.0
2007-06-15 14:27:00,5.58539,5.58539,5.5832,5.58417,10000000.0
2007-06-15 14:28:00,5.58268,5.58427,5.58225,5.58225,11000000.0
2007-06-15 14:29:00,5.58361,5.58459,5.58287,5.58366,21000000.0
2007-06-15 14:30:00,5.57843,5.58143,5.57672,5.5802,11000000.0
2007-06-15 14:31:00,5.57897,5.58108,5.57812,5.57949,17000000.0
2007-06-15 14:32:00,5.57966,5.58224,5.57819,5.58186,15000000.0
2007-06-15 14:33:00,5.58097,5.58179,5.57779,5.58179,8000000.0
2007-06-15 14:34:00,5.58399,5.58455,5.57772,5.58394,9000000.0
2007-06-15 14:35:00,5.58387,5.58469,5.58102,5.58366,11000000.0
2007-06-15 14:36:00,5.58347,5.58402,5.57978,5.58184,15000000.0
2007-06-15 14:37:00,5.58259,5.58261,5.57872,5.58034,8000000.0
2007-06-15 14:38:00,5.58002,5.58273,5.57934,5.57936,10000000.0
2007-06-15 14:39:00,5.57881,5.5831,5.57881,5.58135,19000000.0
2007-06-15 14:40:00,5.58218,5.58218,5.57953,5.58101,15000000.0
2007-06-15 14:41:00,5.58084,5.58114,5.5792,5.5804,15000000.0
2007-06-15 14:42:00,5.58067,5.58115,5.57703,5.57872,17000000.0
2007-06-15 14:43:00,5.57867,5.57983,5.57693,5.57721,15000000.0
2007-06-15 14:44:00,5.57854,5.58255,5.57706,5.57934,15000000.0
2007-06-15 14:45:00,5.57845,5.58181,5.57779,5.57886,9000000.0
2007-06-15 14:46:00,5.57624,5.58297,5.57624,5.57817,11000000.0
2007-06-15 14:47:00,5.57854,5.58355,5.57734,5.57873,12000000.0
2007-06-15 14:48:00,5.57904,5.58237,5.57877,5.57885,12000000.0
2007-06-15 14:49:00,5.57782,5.57978,5.57417,5.57661,12000000.0
2007-06-15 14:50:00,5.57641,5.58087,5.57534,5.57641,15000000.0
2007-06-15 14:51:00,5.57555,5.57886,5.57509,5.57509,10000000.0
2007-06-15 14:52:00,5.57629,5.57946,5.57602,5.57695,13000000.0
2007-06-15 14:53:00,5.57666,5.58026,5.5765,5.57989,13000000.0
2007-06-15 14:54:00,5.58083,5.58083,5.57678,5.57678,9000000.0
2007-06-15 14:55:00,5.57785,5.58004,5.57531,5.57686,16000000.0
2007-06-15 14:56:00,5.57591,5.58096,5.57561,5.57669,15000000.0
2007-06-15 14:57:00,5.58209,5.58209,5.5757,5.57582,15000000.0
2007-06-15 14:58:00,5.57515,5.57956,5.57477,5.57517,11000000.0
2007-06-15 14:59:00,5.57581,5.57848,5.5748,5.57571,14000000.0
2007-06-15 15:00:00,5.5757,5.57926,5.57488,5.57592,18000000.0
2007-06-15 15:01:00,5.57581,5.57886,5.5729,5.57512,12000000.0
2007-06-15 15:02:00,5.57401,5.57859,5.57401,5.57677,7000000.0
2007-06-15 15:03:00,5.57431,5.57792,5.57431,5.57519,18000000.0
2007-06-15 15:04:00,5.57657,5.57746,5.57486,5.57511,21000000.0
2007-06-15 15:05:00,5.57604,5.57769,5.57541,5.57554,13000000.0
2007-06-15 15:06:00,5.5776,5.57808,5.5761,5.57714,14000000.0
2007-06-15 15:07:00,5.57741,5.5778,5.57628,5.57684,22000000.0
2007-06-15 15:08:00,5.57798,5.57833,5.57705,5.57833,10000000.0
2007-06-15 15:09:00,5.57684,5.57753,5.57637,5.57753,9000000.0
2007-06-15 15:10:00,5.57625,5.5782,5.5762,5.57643,14000000.0
2007-06-15 15:11:00,5.57628,5.57724,5.57588,5.57601,12000000.0
2007-06-15 15:12:00,5.57716,5.57716,5.57531,5.57598,13000000.0
2007-06-15 15:13:00,5.57578,5.5761,5.57424,5.57577,12000000.0
2007-06-15 15:14:00,5.57583,5.57651,5.575,5.57651,10000000.0
2007-06-15 15:15:00,5.57581,5.57617,5.57217,5.57299,16000000.0
2007-06-15 15:16:00,5.57263,5.5745,5.57045,5.57172,15000000.0
2007-06-15 15:17:00,5.57122,5.57632,5.56974,5.57632,14000000.0
2007-06-15 15:18:00,5.57127,5.57583,5.56857,5.56915,12000000.0
2007-06-15 15:19:00,5.57104,5.57347,5.56884,5.56928,11000000.0
2007-06-15 15:20:00,5.56915,5.57441,5.56663,5.56954,14000000.0
2007-06-15 15:21:00,5.56963,5.57542,5.56956,5.57012,14000000.0
2007-06-15 15:22:00,5.56938,5.57459,5.5692,5.57172,10000000.0
2007-06-15 15:23:00,5.57033,5.57488,5.57033,5.57488,11000000.0
2007-06-15 15:24:00,5.57094,5.57426,5.57041,5.57186,10000000.0
2007-06-15 15:25:00,5.57177,5.57502,5.57062,5.57122,16000000.0
2007-06-15 15:26:00,5.57484,5.57503,5.57165,5.57165,15000000.0
2007-06-15 15:27:00,5.57142,5.5739,5.57081,5.57151,10000000.0
2007-06-15 15:28:00,5.57417,5.57437,5.57005,5.57005,11000000.0
2007-06-15 15:29:00,5.57426,5.57426,5.57034,5.57116,19000000.0
2007-06-15 15:30:00,5.56947,5.57359,5.5693,5.57051,10000000.0
2007-06-15 15:31:00,5.57543,5.57556,5.57023,5.57222,14000000.0
2007-06-15 15:32:00,5.57478,5.5749,5.57061,5.57353,12000000.0
2007-06-15 15:33:00,5.57413,5.57485,5.57077,5.57191,20000000.0
2007-06-15 15:34:00,5.5726,5.57481,5.57067,5.57137,12000000.0
2007-06-15 15:35:00,5.57154,5.57503,5.57054,5.57249,12000000.0
2007-06-15 15:36:00,5.57092,5.57434,5.57092,5.57251,10000000.0
2007-06-15 15:37:00,5.57311,5.57441,5.57201,5.57374,10000000.0
2007-06-15 15:38:00,5.5742,5.57595,5.57303,5.57441,13000000.0
2007-06-15 15:39:00,5.57477,5.57588,5.57381,5.57422,7000000.0
2007-06-15 15:40:00,5.57451,5.57607,5.57385,5.57459,10000000.0
2007-06-15 15:41:00,5.57513,5.57582,5.57393,5.57493,9000000.0
2007-06-15 15:42:00,5.5739,5.57716,5.57374,5.57648,13000000.0
2007-06-15 15:43:00,5.57454,5.57784,5.57355,5.57463,16000000.0
2007-06-15 15:44:00,5.57363,5.57748,5.57309,5.57566,14000000.0
2007-06-15 15:45:00,5.57442,5.57687,5.57321,5.57424,15000000.0
2007-06-15 15:46:00,5.57369,5.57556,5.57294,5.57294,13000000.0
2007-06-15 15:47:00,5.57451,5.57589,5.57321,5.57589,9000000.0
2007-06-15 15:48:00,5.5743,5.57557,5.5733,5.57543,21000000.0
2007-06-15 15:49:00,5.57529,5.57587,5.57347,5.57587,23000000.0
2007-06-15 15:50:00,5.57509,5.57509,5.57031,5.57031,12000000.0
2007-06-15 15:51:00,5.57217,5.57409,5.57112,5.57403,19000000.0
2007-06-15 15:52:00,5.57346,5.57502,5.57175,5.57474,15000000.0
2007-06-15 15:53:00,5.57335,5.57385,5.56872,5.56973,14000000.0
2007-06-15 15:54:00,5.57524,5.57712,5.57005,5.57606,15000000.0
2007-06-15 15:55:00,5.57501,5.57735,5.56952,5.5761,12000000.0
2007-06-15 15:56:00,5.57746,5.57746,5.57145,5.577,18000000.0
2007-06-15 15:57:00,5.57561,5.57572,5.57198,5.57572,10000000.0
2007-06-15 15:58:00,5.57688,5.57711,5.57226,5.57711,22000000.0
2007-06-15 15:59:00,5.5771,5.5771,5.57193,5.57525,12000000.0
2007-06-15 16:00:00,5.57559,5.57559,5.57176,5.57351,12000000.0
2007-06-15 16:01:00,5.5738,5.5749,5.57048,5.57378,12000000.0
2007-06-15 16:02:00,5.57309,5.5734,5.57052,5.573,13000000.0
2007-06-15 16:03:00,5.57032,5.57232,5.57009,5.57232,13000000.0
2007-06-15 16:04:00,5.57158,5.57268,5.57093,5.57268,11000000.0
2007-06-15 16:05:00,5.57135,5.57248,5.57113,5.57248,9000000.0
2007-06-15 16:06:00,5.57231,5.57254,5.57042,5.5721,14000000.0
2007-06-15 16:07:00,5.57101,5.57327,5.57069,5.57069,15000000.0
2007-06-15 16:08:00,5.57356,5.5741,5.57041,5.5741,15000000.0
2007-06-15 16:09:00,5.57387,5.57511,5.57216,5.57498,17000000.0
2007-06-15 16:10:00,5.57474,5.57534,5.57234,5.5742,14000000.0
2007-06-15 16:11:00,5.57437,5.5747,5.57266,5.5747,9000000.0
2007-06-15 16:12:00,5.57522,5.57522,5.57184,5.57184,15000000.0
2007-06-15 16:13:00,5.57083,5.57482,5.57083,5.57184,14000000.0
2007-06-15 16:14:00,5.5753,5.5753,5.57231,5.57348,12000000.0
2007-06-15 16:15:00,5.57358,5.57511,5.57218,5.57404,14000000.0
2007-06-15 16:16:00,5.57365,5.57465,5.57333,5.57465,13000000.0
2007-06-15 16:17:00,5.57448,5.5747,5.5733,5.5747,18000000.0
2007-06-15 16:18:00,5.57308,5.5748,5.57308,5.57363,13000000.0
2007-06-15 16:19:00,5.57435,5.57435,5.57241,5.57241,8000000.0
2007-06-15 16:20:00,5.57372,5.57471,5.5724,5.57247,13000000.0
2007-06-15 16:21:00,5.57414,5.57414,5.5703,5.5703,12000000.0
2007-06-15 16:22:00,5.57282,5.57302,5.57131,5.57163,11000000.0
2007-06-15 16:23:00,5.57353,5.57393,5.57217,5.57234,14000000.0
2007-06-15 16:24:00,5.57316,5.57316,5.57164,5.57203,15000000.0
2007-06-15 16:25:00,5.573,5.57338,5.57163,5.57249,11000000.0
2007-06-15 16:26:00,5.57256,5.57369,5.57123,5.57123,8000000.0
2007-06-15 16:27:00,5.57356,5.57456,5.57227,5.57373,10000000.0
2007-06-15 16:28:00,5.57412,5.57449,5.57187,5.5719,15000000.0
2007-06-15 16:29:00,5.57574,5.57574,5.57221,5.57424,7000000.0
2007-06-15 16:30:00,5.5731,5.57594,5.57118,5.5722,16000000.0
2007-06-15 16:31:00,5.57689,5.57771,5.57179,5.57333,14000000.0
2007-06-15 16:32:00,5.57759,5.57759,5.57074,5.57103,7000000.0
2007-06-15 16:33:00,5.57098,5.57622,5.57063,5.57622,8000000.0
2007-06-15 16:34:00,5.57307,5.57528,5.57068,5.57068,8000000.0
2007-06-15 16:35:00,5.57258,5.57486,5.57119,5.57119,9000000.0
2007-06-15 16:36:00,5.57445,5.57479,5.57038,5.57479,13000000.0
2007-06-15 16:37:00,5.57121,5.57352,5.56961,5.56974,18000000.0
2007-06-15 16:38:00,5.57196,5.57383,5.56973,5.56973,18000000.0
2007-06-15 16:39:00,5.57134,5.57332,5.56827,5.57011,20000000.0
2007-06-15 16:40:00,5.57218,5.57218,5.5685,5.5685,13000000.0
2007-06-15 16:41:00,5.57037,5.57172,5.56813,5.56899,20000000.0
2007-06-15 16:42:00,5.57191,5.57191,5.56861,5.57149,18000000.0
2007-06-15 16:43:00,5.57206,5.57286,5.56972,5.57062,15000000.0
2007-06-15 16:44:00,5.57235,5.57328,5.56901,5.57278,20000000.0
2007-06-15 16:45:00,5.57054,5.57374,5.56883,5.57036,13000000.0
2007-06-15 16:46:00,5.57142,5.57477,5.5696,5.5696,15000000.0
2007-06-15 16:47:00,5.57516,5.57529,5.56902,5.56902,8000000.0
2007-06-15 16:48:00,5.57052,5.57302,5.5684,5.5684,11000000.0
2007-06-15 16:49:00,5.57377,5.57377,5.56777,5.57182,12000000.0
2007-06-15 16:50:00,5.56884,5.5724,5.56802,5.56893,15000000.0
2007-06-15 16:51:00,5.56847,5.57404,5.56755,5.57404,18000000.0
2007-06-15 16:52:00,5.5689,5.5729,5.56777,5.56777,14000000.0
2007-06-15 16:53:00,5.57248,5.57248,5.56763,5.56763,8000000.0
2007-06-15 16:54:00,5.56746,5.57269,5.56649,5.56755,11000000.0
2007-06-15 16:55:00,5.56575,5.57152,5.56551,5.56716,12000000.0
2007-06-15 16:56:00,5.56702,5.56973,5.56629,5.56919,10000000.0
2007-06-15 16:57:00,5.56497,5.56934,5.56474,5.56624,8000000.0
2007-06-15 16:58:00,5.56705,5.57136,5.5666,5.57136,9000000.0
2007-06-15 16:59:00,5.56649,5.57185,5.56536,5.57185,13000000.0
2007-06-15 17:00:00,5.56396,5.57138,5.56396,5.5662,11000000.0
2007-06-15 17:01:00,5.56495,5.57108,5.56468,5.56596,12000000.0
2007-06-15 17:02:00,5.5652,5.57058,5.56464,5.56571,10000000.0
2007-06-15 17:03:00,5.56563,5.57035,5.56563,5.56592,16000000.0
2007-06-15 17:04:00,5.57191,5.57191,5.566,5.56673,13000000.0
2007-06-15 17:05:00,5.56534,5.57058,5.5648,5.5648,16000000.0
2007-06-15 17:06:00,5.56997,5.57026,5.56506,5.56534,12000000.0
2007-06-15 17:07:00,5.5699,5.5699,5.56712,5.56951,8000000.0
2007-06-15 17:08:00,5.57071,5.57071,5.5662,5.56663,21000000.0
2007-06-15 17:09:00,5.56655,5.57006,5.56554,5.56687,16000000.0
2007-06-15 17:10:00,5.56544,5.56914,5.56503,5.56914,11000000.0
2007-06-15 17:11:00,5.56487,5.56901,5.56469,5.56901,11000000.0
2007-06-15 17:12:00,5.56478,5.56868,5.56451,5.56457,9000000.0
2007-06-15 17:13:00,5.56662,5.56812,5.56374,5.56799,9000000.0
2007-06-15 17:14:00,5.56384,5.56719,5.56199,5.56207,17000000.0
2007-06-15 17:15:00,5.56242,5.56717,5.56215,5.56317,11000000.0
2007-06-15 17:16:00,5.56393,5.56907,5.5622,5.56249,15000000.0
2007-06-15 17:17:00,5.56433,5.56924,5.56221,5.56228,13000000.0
2007-06-15 17:18:00,5.56259,5.56751,5.56151,5.56251,15000000.0
2007-06-15 17:19:00,5.56309,5.56842,5.56218,5.5668,17000000.0
2007-06-15 17:20:00,5.56668,5.56717,5.56011,5.56717,12000000.0
2007-06-15 17:21:00,5.56652,5.56652,5.56102,5.56133,7000000.0
2007-06-15 17:22:00,5.56149,5.56617,5.55993,5.56064,14000000.0
2007-06-15 17:23:00,5.56124,5.56704,5.56124,5.56195,13000000.0
2007-06-15 17:24:00,5.56866,5.56866,5.56118,5.56118,9000000.0
2007-06-15 17:25:00,5.56154,5.56445,5.56154,5.56216,11000000.0
2007-06-15 17:26:00,5.56393,5.56449,5.56101,5.5624,16000000.0
2007-06-15 17:27:00,5.56264,5.56403,5.56195,5.56205,9000000.0
2007-06-15 17:28:00,5.56239,5.56443,5.5619,5.56295,15000000.0
2007-06-15 17:29:00,5.5642,5.5642,5.56279,5.56309,11000000.0
2007-06-15 17:30:00,5.56436,5.56436,5.56176,5.56283,19000000.0
2007-06-15 17:31:00,5.56387,5.56443,5.56303,5.56427,11000000.0
2007-06-15 17:32:00,5.56527,5.56527,5.56303,5.56401,9000000.0
2007-06-15 17:33:00,5.5628,5.56473,5.5623,5.56462,10000000.0
2007-06-15 17:34:00,5.56444,5.56532,5.56232,5.56446,14000000.0
2007-06-15 17:35:00,5.5638,5.56421,5.5628,5.56421,13000000.0
2007-06-15 17:36:00,5.56408,5.56408,5.56188,5.56408,11000000.0
2007-06-15 17:37:00,5.5628,5.56323,5.56204,5.56284,15000000.0
2007-06-15 17:38:00,5.56354,5.56364,5.5621,5.56215,17000000.0
2007-06-15 17:39:00,5.56341,5.56412,5.56177,5.56177,8000000.0
2007-06-15 17:40:00,5.56093,5.56406,5.56052,5.56406,12000000.0
2007-06-15 17:41:00,5.56391,5.56391,5.56048,5.56332,21000000.0
2007-06-15 17:42:00,5.56367,5.56395,5.56089,5.5609,13000000.0
2007-06-15 17:43:00,5.56187,5.56429,5.56095,5.56429,11000000.0
2007-06-15 17:44:00,5.56319,5.5639,5.56152,5.56205,19000000.0
2007-06-15 17:45:00,5.56331,5.56373,5.56224,5.56347,10000000.0
2007-06-15 17:46:00,5.56306,5.56414,5.56271,5.56398,13000000.0
2007-06-15 17:47:00,5.5641,5.5641,5.56263,5.56371,9000000.0
2007-06-15 17:48:00,5.56272,5.56373,5.56261,5.56307,14000000.0
2007-06-15 17:49:00,5.56263,5.56405,5.56251,5.56317,14000000.0
2007-06-15 17:50:00,5.56471,5.56471,5.56316,5.56443,17000000.0
2007-06-15 17:51:00,5.56403,5.56445,5.56295,5.56307,13000000.0
2007-06-15 17:52:00,5.56317,5.56466,5.5627,5.56348,24000000.0
2007-06-15 17:53:00,5.56411,5.56432,5.5626,5.56404,16000000.0
2007-06-15 17:54:00,5.56431,5.56432,5.56285,5.56327,16000000.0
2007-06-15 17:55:00,5.56337,5.56432,5.56337,5.56421,13000000.0
2007-06-15 17:56:00,5.56419,5.56454,5.56301,5.56411,15000000.0
2007-06-15 17:57:00,5.5647,5.56476,5.56316,5.56337,10000000.0
2007-06-15 17:58:00,5.56291,5.5643,5.56289,5.56384,15000000.0
2007-06-15 17:59:00,5.56374,5.56485,5.56316,5.56469,13000000.0
2007-06-15 18:00:00,5.56449,5.56465,5.5638,5.56457,7000000.0
2007-06-15 18:01:00,5.56475,5.56481,5.56332,5.56478,18000000.0
2007-06-15 18:02:00,5.56452,5.56455,5.56333,5.56454,17000000.0
2007-06-15 18:03:00,5.56453,5.5647,5.56318,5.5638,16000000.0
2007-06-15 18:04:00,5.56371,5.56498,5.56354,5.56465,14000000.0
2007-06-15 18:05:00,5.56382,5.56443,5.5633,5.56417,13000000.0
2007-06-15 18:06:00,5.56525,5.56525,5.56334,5.56414,18000000.0
2007-06-15 18:07:00,5.56426,5.56451,5.56347,5.56449,12000000.0
2007-06-15 18:08:00,5.56428,5.56457,5.5632,5.56362,18000000.0
2007-06-15 18:09:00,5.5632,5.56403,5.56274,5.56298,12000000.0
2007-06-15 18:10:00,5.56408,5.56408,5.56209,5.56209,13000000.0
2007-06-15 18:11:00,5.5627,5.56368,5.5627,5.5633,10000000.0
2007-06-15 18:12:00,5.56393,5.56416,5.56318,5.5637,11000000.0
2007-06-15 18:13:00,5.56374,5.5638,5.56264,5.56264,14000000.0
2007-06-15 18:14:00,5.56389,5.56423,5.56345,5.56423,10000000.0
2007-06-15 18:15:00,5.56317,5.56375,5.5625,5.56375,10000000.0
2007-06-15 18:16:00,5.56356,5.56369,5.56286,5.56286,9000000.0
2007-06-15 18:17:00,5.56355,5.56396,5.56287,5.56368,18000000.0
2007-06-15 18:18:00,5.5639,5.5639,5.56274,5.56343,14000000.0
2007-06-15 18:19:00,5.56152,5.56329,5.56151,5.5625,10000000.0
2007-06-15 18:20:00,5.56311,5.56368,5.56173,5.56368,15000000.0
2007-06-15 18:21:00,5.56345,5.56345,5.56185,5.56207,18000000.0
2007-06-15 18:22:00,5.56219,5.56351,5.56219,5.56258,14000000.0
2007-06-15 18:23:00,5.56325,5.56334,5.56217,5.56241,7000000.0
2007-06-15 18:24:00,5.56229,5.56365,5.56229,5.56247,9000000.0
2007-06-15 18:25:00,5.5639,5.56403,5.56273,5.564,13000000.0
2007-06-15 18:26:00,5.56325,5.56405,5.5629,5.56391,16000000.0
2007-06-15 18:27:00,5.56324,5.56442,5.56301,5.56442,14000000.0
2007-06-15 18:28:00,5.56469,5.56469,5.56286,5.5642,13000000.0
2007-06-15 18:29:00,5.56288,5.56394,5.56253,5.56278,11000000.0
2007-06-15 18:30:00,5.56437,5.56457,5.56269,5.56417,16000000.0
2007-06-15 18:31:00,5.56389,5.56439,5.56263,5.56439,12000000.0
2007-06-15 18:32:00,5.56433,5.56451,5.56287,5.56451,11000000.0
2007-06-15 18:33:00,5.56463,5.56463,5.56258,5.56305,13000000.0
2007-06-15 18:34:00,5.56388,5.56388,5.56255,5.56255,13000000.0
2007-06-15 18:35:00,5.56353,5.56388,5.56244,5.56348,18000000.0
2007-06-15 18:36:00,5.56322,5.56381,5.56245,5.56381,18000000.0
2007-06-15 18:37:00,5.56388,5.56422,5.56254,5.56401,18000000.0
2007-06-15 18:38:00,5.56316,5.56367,5.56265,5.56367,11000000.0
2007-06-15 18:39:00,5.56302,5.56378,5.56266,5.56336,11000000.0
2007-06-15 18:40:00,5.56387,5.56396,5.56285,5.56373,14000000.0
2007-06-15 18:41:00,5.56352,5.5641,5.56216,5.5626,16000000.0
2007-06-15 18:42:00,5.56403,5.56403,5.56233,5.56306,14000000.0
2007-06-15 18:43:00,5.56417,5.56423,5.56258,5.56258,10000000.0
2007-06-15 18:44:00,5.5631,5.56314,5.56231,5.5625,13000000.0
2007-06-15 18:45:00,5.56303,5.56341,5.56226,5.56241,13000000.0
2007-06-15 18:46:00,5.56358,5.56358,5.56194,5.5632,12000000.0
2007-06-15 18:47:00,5.5617,5.56315,5.5617,5.56199,14000000.0
2007-06-15 18:48:00,5.56141,5.56292,5.56141,5.56145,15000000.0
2007-06-15 18:49:00,5.56224,5.56224,5.56105,5.56196,12000000.0
2007-06-15 18:50:00,5.5626,5.56272,5.56183,5.5625,9000000.0
2007-06-15 18:51:00,5.56094,5.56132,5.56094,5.56109,17000000.0
2007-06-15 18:52:00,5.5625,5.56261,5.56099,5.56222,9000000.0
2007-06-15 18:53:00,5.56125,5.56195,5.55987,5.56166,14000000.0
2007-06-15 18:54:00,5.56074,5.56109,5.55907,5.56109,14000000.0
2007-06-15 18:55:00,5.56078,5.56136,5.56016,5.56136,10000000.0
2007-06-15 18:56:00,5.56108,5.56141,5.55969,5.55969,16000000.0
2007-06-15 18:57:00,5.56143,5.56157,5.55986,5.56019,17000000.0
2007-06-15 18:58:00,5.56121,5.56121,5.55966,5.56013,14000000.0
2007-06-15 18:59:00,5.55919,5.5597,5.55768,5.55878,14000000.0
2007-06-15 19:00:00,5.55859,5.5594,5.55767,5.5594,15000000.0
2007-06-15 19:01:00,5.55849,5.559,5.55769,5.55769,15000000.0
2007-06-15 19:02:00,5.5593,5.5593,5.55771,5.55891,14000000.0
2007-06-15 19:03:00,5.55908,5.55929,5.55803,5.5587,14000000.0
2007-06-15 19:04:00,5.55978,5.55978,5.55835,5.55915,12000000.0
2007-06-15 19:05:00,5.55811,5.55935,5.55811,5.55935,15000000.0
2007-06-15 19:06:00,5.55799,5.55997,5.55799,5.55848,16000000.0
2007-06-15 19:07:00,5.55771,5.55977,5.55771,5.55864,20000000.0
2007-06-15 19:08:00,5.55893,5.55896,5.55779,5.55887,8000000.0
2007-06-15 19:09:00,5.55801,5.56002,5.55801,5.56002,17000000.0
2007-06-15 19:10:00,5.55916,5.55944,5.5584,5.55864,9000000.0
2007-06-15 19:11:00,5.55905,5.55963,5.55822,5.55876,16000000.0
2007-06-15 19:12:00,5.55966,5.55986,5.55852,5.55986,13000000.0
2007-06-15 19:13:00,5.55958,5.56,5.55896,5.55906,10000000.0
2007-06-15 19:14:00,5.55958,5.55981,5.55835,5.55932,20000000.0
2007-06-15 19:15:00,5.55891,5.559,5.55787,5.559,12000000.0
2007-06-15 19:16:00,5.55969,5.55988,5.55813,5.55813,8000000.0
2007-06-15 19:17:00,5.55854,5.55976,5.55807,5.55976,18000000.0
2007-06-15 19:18:00,5.55871,5.55974,5.55871,5.55892,11000000.0
2007-06-15 19:19:00,5.55863,5.55933,5.55793,5.55875,12000000.0
2007-06-15 19:20:00,5.55827,5.55901,5.558,5.558,14000000.0
2007-06-15 19:21:00,5.55816,5.55935,5.55814,5.55935,13000000.0
2007-06-15 19:22:00,5.55928,5.55974,5.55803,5.5586,12000000.0
2007-06-15 19:23:00,5.55941,5.55981,5.55835,5.55925,14000000.0
2007-06-15 19:24:00,5.55838,5.55903,5.55753,5.55795,19000000.0
2007-06-15 19:25:00,5.55825,5.55874,5.55797,5.55837,8000000.0
2007-06-15 19:26:00,5.55786,5.55908,5.55751,5.55908,7000000.0
2007-06-15 19:27:00,5.55902,5.55902,5.55751,5.55796,20000000.0
2007-06-15 19:28:00,5.55896,5.55896,5.55698,5.55796,17000000.0
2007-06-15 19:29:00,5.55798,5.55817,5.55605,5.55623,10000000.0
2007-06-15 19:30:00,5.55706,5.55706,5.55594,5.55656,15000000.0
2007-06-15 19:31:00,5.55655,5.55655,5.55431,5.55479,11000000.0
2007-06-15 19:32:00,5.55433,5.55555,5.55433,5.55555,9000000.0
2007-06-15 19:33:00,5.55537,5.55559,5.55449,5.55491,14000000.0
2007-06-15 19:34:00,5.55496,5.55582,5.55432,5.55572,17000000.0
2007-06-15 19:35:00,5.55507,5.55598,5.55501,5.55598,8000000.0
2007-06-15 19:36:00,5.55585,5.55612,5.55431,5.55431,15000000.0
2007-06-15 19:37:00,5.55551,5.55567,5.55443,5.55567,8000000.0
2007-06-15 19:38:00,5.55546,5.55574,5.55471,5.55546,15000000.0
2007-06-15 19:39:00,5.55554,5.55642,5.55526,5.5554,17000000.0
2007-06-15 19:40:00,5.5566,5.55694,5.5554,5.5554,16000000.0
2007-06-15 19:41:00,5.55633,5.55651,5.55515,5.55515,11000000.0
2007-06-15 19:42:00,5.55673,5.55682,5.55502,5.55585,15000000.0
2007-06-15 19:43:00,5.55601,5.5566,5.55527,5.5566,14000000.0
2007-06-15 19:44:00,5.55599,5.55684,5.55566,5.55617,14000000.0
2007-06-15 19:45:00,5.55733,5.55783,5.55679,5.55777,15000000.0
2007-06-15 19:46:00,5.55623,5.55747,5.55602,5.55602,15000000.0
2007-06-15 19:47:00,5.55641,5.55811,5.55641,5.55811,16000000.0
2007-06-15 19:48:00,5.55821,5.55821,5.557,5.557,16000000.0
2007-06-15 19:49:00,5.55696,5.55763,5.55666,5.55763,8000000.0
2007-06-15 19:50:00,5.55703,5.55732,5.55628,5.55628,9000000.0
2007-06-15 19:51:00,5.55686,5.55739,5.55571,5.55571,19000000.0
2007-06-15 19:52:00,5.55592,5.55741,5.55592,5.55685,11000000.0
2007-06-15 19:53:00,5.55765,5.55788,5.55615,5.55704,14000000.0
2007-06-15 19:54:00,5.55656,5.55769,5.55609,5.55769,18000000.0
2007-06-15 19:55:00,5.55739,5.55769,5.55647,5.5569,13000000.0
2007-06-15 19:56:00,5.55683,5.55698,5.55555,5.5561,10000000.0
2007-06-15 19:57:00,5.55705,5.55761,5.55628,5.55761,16000000.0
2007-06-15 19:58:00,5.55765,5.55765,5.55607,5.55753,15000000.0
2007-06-15 19:59:00,5.55645,5.55717,5.55603,5.55654,14000000.0
2007-06-15 20:00:00,5.5572,5.55779,5.55654,5.55761,11000000.0
2007-06-15 20:01:00,5.55751,5.55789,5.55646,5.55715,24000000.0
2007-06-15 20:02:00,5.55696,5.55799,5.55685,5.55797,11000000.0
2007-06-15 20:03:00,5.5576,5.55838,5.55727,5.55838,11000000.0
2007-06-15 20:04:00,5.55806,5.55842,5.55755,5.55842,10000000.0
2007-06-15 20:05:00,5.55768,5.55879,5.55737,5.55877,17000000.0
2007-06-15 20:06:00,5.55838,5.55842,5.55672,5.55672,10000000.0
2007-06-15 20:07:00,5.55697,5.55812,5.55657,5.55723,14000000.0
2007-06-15 20:08:00,5.55717,5.55797,5.55662,5.55677,13000000.0
2007-06-15 20:09:00,5.55685,5.55794,5.5568,5.55794,11000000.0
2007-06-15 20:10:00,5.55797,5.55833,5.55797,5.55827,11000000.0
2007-06-15 20:11:00,5.55636,5.55693,5.55636,5.55693,9000000.0
2007-06-15 20:12:00,5.55778,5.55778,5.55694,5.55694,16000000.0
2007-06-15 20:13:00,5.55714,5.55757,5.55682,5.55682,11000000.0
2007-06-15 20:14:00,5.55682,5.55811,5.55646,5.55646,19000000.0
2007-06-15 20:15:00,5.55716,5.55735,5.55622,5.55622,13000000.0
2007-06-15 20:16:00,5.55754,5.55811,5.55649,5.55731,15000000.0
2007-06-15 20:17:00,5.55766,5.55766,5.55602,5.55697,8000000.0
2007-06-15 20:18:00,5.55677,5.55745,5.55581,5.55708,14000000.0
2007-06-15 20:19:00,5.55714,5.55762,5.55617,5.55762,14000000.0
2007-06-15 20:20:00,5.55721,5.55732,5.55627,5.55732,12000000.0
2007-06-15 20:21:00,5.55691,5.55778,5.5564,5.55732,9000000.0
2007-06-15 20:22:00,5.55651,5.55732,5.5559,5.55628,17000000.0
2007-06-15 20:23:00,5.55647,5.55647,5.55516,5.55516,11000000.0
2007-06-15 20:24:00,5.55605,5.55688,5.55565,5.55591,16000000.0
2007-06-15 20:25:00,5.5565,5.55674,5.55523,5.55629,11000000.0
2007-06-15 20:26:00,5.55445,5.55597,5.55445,5.55597,8000000.0
2007-06-15 20:27:00,5.55554,5.55594,5.55518,5.55541,13000000.0
2007-06-15 20:28:00,5.55629,5.55629,5.55476,5.55476,15000000.0
2007-06-15 20:29:00,5.55543,5.55612,5.55456,5.55557,16000000.0
2007-06-15 20:30:00,5.55614,5.55652,5.55548,5.55652,8000000.0
2007-06-15 20:31:00,5.55613,5.5564,5.55496,5.55572,18000000.0
2007-06-15 20:32:00,5.55677,5.55677,5.55564,5.55564,7000000.0
2007-06-15 20:33:00,5.55708,5.55745,5.55598,5.55727,13000000.0
2007-06-15 20:34:00,5.55644,5.55725,5.5558,5.55598,13000000.0
2007-06-15 20:35:00,5.55562,5.55699,5.55562,5.55669,9000000.0
2007-06-15 20:36:00,5.55572,5.55718,5.55566,5.55652,17000000.0
2007-06-15 20:37:00,5.55736,5.55761,5.55596,5.55691,14000000.0
2007-06-15 20:38:00,5.55621,5.55708,5.55569,5.55693,16000000.0
2007-06-15 20:39:00,5.55719,5.55719,5.55564,5.55626,14000000.0
2007-06-15 20:40:00,5.55683,5.55717,5.55578,5.55717,17000000.0
2007-06-15 20:41:00,5.55719,5.55787,5.55629,5.55741,16000000.0
2007-06-15 20:42:00,5.55568,5.55772,5.55568,5.55588,22000000.0
2007-06-15 20:43:00,5.55752,5.55792,5.55654,5.55757,18000000.0
2007-06-15 20:44:00,5.55663,5.55791,5.55616,5.5565,16000000.0
2007-06-15 20:45:00,5.55654,5.5575,5.55654,5.55747,8000000.0
2007-06-15 20:46:00,5.55575,5.55696,5.55534,5.55545,19000000.0
2007-06-15 20:47:00,5.5557,5.5559,5.55486,5.55574,12000000.0
2007-06-15 20:48:00,5.55528,5.55529,5.55446,5.55462,9000000.0
2007-06-15 20:49:00,5.55438,5.55577,5.5541,5.55577,19000000.0
2007-06-15 20:50:00,5.55482,5.55542,5.55404,5.55416,15000000.0
2007-06-15 20:51:00,5.55518,5.55523,5.5542,5.55486,9000000.0
2007-06-15 20:52:00,5.55531,5.55537,5.55429,5.55464,11000000.0
2007-06-15 20:53:00,5.55562,5.55564,5.55434,5.55476,15000000.0
2007-06-15 20:54:00,5.5542,5.55552,5.5542,5.55529,12000000.0
2007-06-15 20:55:00,5.55517,5.55622,5.55495,5.5558,18000000.0
2007-06-15 20:56:00,5.55644,5.55644,5.5553,5.55574,12000000.0
2007-06-15 20:57:00,5.55674,5.55676,5.55536,5.55634,13000000.0
2007-06-15 20:58:00,5.5567,5.55836,5.55606,5.55836,11000000.0
2007-06-15 20:59:00,5.5573,5.55827,5.55711,5.55827,11000000.0
2007-06-15 21:00:00,5.55788,5.55849,5.55695,5.55782,17000000.0
2007-06-15 21:01:00,5.55754,5.55836,5.55724,5.55792,10000000.0
2007-06-15 21:02:00,5.55706,5.55861,5.55705,5.55778,8000000.0
2007-06-15 21:03:00,5.55765,5.55886,5.55685,5.55706,19000000.0
2007-06-15 21:04:00,5.55715,5.55774,5.55654,5.55654,18000000.0
2007-06-15 21:05:00,5.55785,5.55808,5.55689,5.5574,14000000.0
2007-06-15 21:06:00,5.55829,5.55836,5.55704,5.55705,12000000.0
2007-06-15 21:07:00,5.55689,5.55832,5.55684,5.55735,10000000.0
2007-06-15 21:08:00,5.55817,5.55857,5.55766,5.55766,14000000.0
2007-06-15 21:09:00,5.55829,5.55914,5.55729,5.55786,16000000.0
2007-06-15 21:10:00,5.55862,5.55862,5.55721,5.55829,15000000.0
2007-06-15 21:11:00,5.55762,5.55825,5.55705,5.55769,13000000.0
2007-06-15 21:12:00,5.55822,5.55822,5.55744,5.55801,10000000.0
2007-06-15 21:13:00,5.55802,5.55836,5.55729,5.55745,14000000.0
2007-06-15 21:14:00,5.55781,5.55801,5.55686,5.55686,10000000.0
2007-06-15 21:15:00,5.55687,5.5577,5.556,5.55755,15000000.0
2007-06-15 21:16:00,5.55667,5.55747,5.55627,5.55719,11000000.0
2007-06-15 21:17:00,5.55711,5.5578,5.55649,5.55649,13000000.0
2007-06-15 21:18:00,5.55698,5.55711,5.55638,5.55638,17000000.0
2007-06-15 21:19:00,5.55677,5.55794,5.55645,5.55675,12000000.0
2007-06-15 21:20:00,5.55767,5.5579,5.55616,5.55715,14000000.0
2007-06-15 21:21:00,5.55809,5.55832,5.55714,5.55755,11000000.0
2007-06-15 21:22:00,5.55714,5.55721,5.55669,5.55669,9000000.0
2007-06-15 21:23:00,5.55765,5.55806,5.55689,5.55689,7000000.0
2007-06-15 21:24:00,5.55685,5.55794,5.55685,5.55713,11000000.0
2007-06-15 21:25:00,5.55754,5.55795,5.55699,5.55699,7000000.0
2007-06-15 21:26:00,5.55695,5.55832,5.55695,5.55729,13000000.0
2007-06-15 21:27:00,5.55724,5.55797,5.55667,5.55671,11000000.0
2007-06-15 21:28:00,5.55729,5.55776,5.55665,5.55669,15000000.0
2007-06-15 21:29:00,5.55799,5.55799,5.5565,5.55691,12000000.0
2007-06-15 21:30:00,5.55711,5.55775,5.55664,5.55681,10000000.0
2007-06-15 21:31:00,5.55617,5.55662,5.55617,5.5564,10000000.0
2007-06-15 21:32:00,5.55591,5.55678,5.55591,5.55622,12000000.0
2007-06-15 21:33:00,5.55651,5.55716,5.55577,5.55608,19000000.0
2007-06-15 21:34:00,5.55693,5.55712,5.55579,5.556,8000000.0
2007-06-15 21:35:00,5.55574,5.55668,5.55533,5.55624,20000000.0
2007-06-15 21:36:00,5.55624,5.55724,5.55556,5.55654,19000000.0
2007-06-15 21:37:00,5.55636,5.55824,5.5563,5.55759,19000000.0
2007-06-15 21:38:00,5.5575,5.55829,5.55685,5.55685,13000000.0
2007-06-15 21:39:00,5.55775,5.55799,5.55689,5.55689,17000000.0
2007-06-15 21:40:00,5.55733,5.55744,5.55652,5.55652,7000000.0
2007-06-15 21:41:00,5.55686,5.55741,5.55681,5.5571,11000000.0
2007-06-15 21:42:00,5.55721,5.55735,5.55607,5.55691,18000000.0
2007-06-15 21:43:00,5.5566,5.55776,5.5566,5.55764,13000000.0
2007-06-15 21:44:00,5.55742,5.55817,5.55738,5.55776,16000000.0
2007-06-15 21:45:00,5.55756,5.55795,5.557,5.557,11000000.0
2007-06-15 21:46:00,5.55741,5.55783,5.5566,5.5566,13000000.0
2007-06-15 21:47:00,5.55739,5.55742,5.55635,5.55635,13000000.0
2007-06-15 21:48:00,5.55674,5.5574,5.55612,5.55664,17000000.0
2007-06-15 21:49:00,5.55628,5.55684,5.55605,5.55635,8000000.0
2007-06-15 21:50:00,5.55636,5.55778,5.55628,5.55745,11000000.0
2007-06-15 21:51:00,5.55829,5.55829,5.55704,5.55708,13000000.0
2007-06-15 21:52:00,5.55737,5.55792,5.55708,5.55756,13000000.0
2007-06-15 21:53:00,5.55778,5.55808,5.55645,5.55645,14000000.0
2007-06-15 21:54:00,5.55712,5.55712,5.55662,5.55686,11000000.0
2007-06-15 21:55:00,5.55722,5.55722,5.55682,5.55703,17000000.0
2007-06-15 21:56:00,5.55772,5.55782,5.55652,5.55727,12000000.0
2007-06-15 21:57:00,5.55721,5.55779,5.55667,5.55709,16000000.0
2007-06-15 21:58:00,5.55628,5.55749,5.55628,5.55666,9000000.0
2007-06-15 21:59:00,5.55705,5.5574,5.55663,5.55691,18000000.0
2007-06-15 22:00:00,5.55737,5.55791,5.55703,5.55736,13000000.0
2007-06-15 22:01:00,5.55746,5.55763,5.55669,5.55674,11000000.0
2007-06-15 22:02:00,5.5573,5.5573,5.55669,5.55694,17000000.0
2007-06-15 22:03:00,5.55746,5.558,5.55683,5.55683,23000000.0
2007-06-15 22:04:00,5.55702,5.55719,5.5569,5.5569,15000000.0
2007-06-15 22:05:00,5.55737,5.55764,5.5563,5.557,14000000.0
2007-06-15 22:06:00,5.55606,5.5571,5.55606,5.55606,15000000.0
2007-06-15 22:07:00,5.5559,5.55709,5.5559,5.55611,9000000.0
2007-06-15 22:08:00,5.55668,5.55674,5.55585,5.55585,18000000.0
2007-06-15 22:09:00,5.55691,5.55696,5.55658,5.55665,11000000.0
2007-06-15 22:10:00,5.55611,5.55722,5.55611,5.557,7000000.0
2007-06-15 22:11:00,5.55685,5.55702,5.55604,5.55641,8000000.0
2007-06-15 22:12:00,5.55638,5.5571,5.55569,5.5571,16000000.0
2007-06-15 22:13:00,5.55643,5.55708,5.55541,5.55541,24000000.0
2007-06-15 22:14:00,5.55653,5.55675,5.55589,5.55626,9000000.0
2007-06-15 22:15:00,5.55594,5.55662,5.55556,5.55556,10000000.0
2007-06-15 22:16:00,5.55542,5.55542,5.55511,5.55528,13000000.0
2007-06-15 22:17:00,5.55627,5.55658,5.55552,5.55633,20000000.0
2007-06-15 22:18:00,5.55558,5.55609,5.55496,5.55593,11000000.0
2007-06-15 22:19:00,5.55555,5.55665,5.55521,5.55564,15000000.0
2007-06-15 22:20:00,5.55638,5.55674,5.55584,5.55606,16000000.0
2007-06-15 22:21:00,5.55617,5.55617,5.55538,5.55538,12000000.0
2007-06-15 22:22:00,5.55604,5.55699,5.55562,5.55621,14000000.0
2007-06-15 22:23:00,5.55627,5.55648,5.55539,5.55545,11000000.0
2007-06-15 22:24:00,5.55597,5.55611,5.55531,5.55533,16000000.0
2007-06-15 22:25:00,5.55558,5.55647,5.5553,5.5553,14000000.0
2007-06-15 22:26:00,5.55608,5.55611,5.55514,5.55533,10000000.0
2007-06-15 22:27:00,5.55586,5.55611,5.55525,5.55553,14000000.0
2007-06-15 22:28:00,5.55568,5.55599,5.55526,5.55526,12000000.0
2007-06-15 22:29:00,5.55523,5.55609,5.55512,5.5557,13000000.0
2007-06-15 22:30:00,5.55594,5.55657,5.55541,5.55657,8000000.0
2007-06-15 22:31:00,5.55707,5.55707,5.55596,5.55596,11000000.0
2007-06-15 22:32:00,5.55587,5.55681,5.55538,5.55676,20000000.0
2007-06-15 22:33:00,5.55592,5.5565,5.55534,5.55534,11000000.0
2007-06-15 22:34:00,5.55476,5.5563,5.55476,5.55531,10000000.0
2007-06-15 22:35:00,5.55565,5.55577,5.55458,5.55462,13000000.0
2007-06-15 22:36:00,5.55565,5.55565,5.5539,5.55465,9000000.0
2007-06-15 22:37:00,5.55537,5.55537,5.55338,5.55338,13000000.0
2007-06-15 22:38:00,5.55544,5.55544,5.55402,5.55531,9000000.0
2007-06-15 22:39:00,5.55525,5.55596,5.55433,5.55577,12000000.0
2007-06-15 22:40:00,5.5546,5.5554,5.55368,5.55368,9000000.0
2007-06-15 22:41:00,5.55392,5.55544,5.55392,5.55497,14000000.0
2007-06-15 22:42:00,5.55417,5.5557,5.55417,5.55448,13000000.0
2007-06-15 22:43:00,5.55571,5.55571,5.55412,5.55483,12000000.0
2007-06-15 22:44:00,5.55509,5.55541,5.55406,5.55459,15000000.0
2007-06-15 22:45:00,5.55513,5.55513,5.55403,5.55428,13000000.0
2007-06-15 22:46:00,5.55497,5.555,5.554,5.55428,14000000.0
2007-06-15 22:47:00,5.55506,5.55506,5.55383,5.55383,15000000.0
2007-06-15 22:48:00,5.55571,5.55571,5.554,5.55438,13000000.0
2007-06-15 22:49:00,5.55491,5.55535,5.55391,5.55451,13000000.0
2007-06-15 22:50:00,5.5552,5.55527,5.55392,5.55435,15000000.0
2007-06-15 22:51:00,5.55513,5.55513,5.55381,5.5548,14000000.0
2007-06-15 22:52:00,5.55538,5.55538,5.55398,5.55427,9000000.0
2007-06-15 22:53:00,5.554,5.55508,5.554,5.55484,15000000.0
2007-06-15 22:54:00,5.55482,5.55558,5.55417,5.55558,17000000.0
2007-06-15 22:55:00,5.55446,5.5552,5.55357,5.55357,16000000.0
2007-06-15 22:56:00,5.55368,5.5545,5.55345,5.55371,13000000.0
2007-06-15 22:57:00,5.5526,5.55388,5.55246,5.55324,8000000.0
2007-06-15 22:58:00,5.5535,5.55396,5.55317,5.55317,8000000.0
2007-06-15 22:59:00,5.5543,5.55452,5.55298,5.55309,19000000.0
2007-06-18 02:00:00,5.55339,5.55478,5.55339,5.55478,16000000.0
2007-06-18 02:01:00,5.55371,5.55484,5.55342,5.55356,21000000.0
2007-06-18 02:02:00,5.55387,5.55402,5.55304,5.55319,10000000.0
2007-06-18 02:03:00,5.55335,5.55413,5.55301,5.55413,8000000.0
2007-06-18 02:04:00,5.55327,5.55454,5.55327,5.55408,14000000.0
2007-06-18 02:05:00,5.55423,5.55461,5.5534,5.5534,14000000.0
2007-06-18 02:06:00,5.5546,5.55497,5.55336,5.55443,15000000.0
2007-06-18 02:07:00,5.55449,5.55486,5.55396,5.55437,10000000.0
2007-06-18 02:08:00,5.55464,5.55529,5.5537,5.5537,16000000.0
2007-06-18 02:09:00,5.55367,5.55456,5.55354,5.55456,18000000.0
2007-06-18 02:10:00,5.55384,5.55449,5.55317,5.55398,16000000.0
2007-06-18 02:11:00,5.55416,5.55443,5.55343,5.55371,14000000.0
2007-06-18 02:12:00,5.55412,5.55475,5.55387,5.55387,10000000.0
2007-06-18 02:13:00,5.55456,5.55489,5.55354,5.55401,15000000.0
2007-06-18 02:14:00,5.55347,5.555,5.55309,5.5544,19000000.0
2007-06-18 02:15:00,5.55306,5.55432,5.55306,5.55411,12000000.0
2007-06-18 02:16:00,5.55437,5.55463,5.55349,5.55405,18000000.0
2007-06-18 02:17:00,5.55314,5.55357,5.55269,5.55344,14000000.0
2007-06-18 02:18:00,5.55322,5.55418,5.55281,5.55418,12000000.0
2007-06-18 02:19:00,5.55405,5.55408,5.55283,5.55325,14000000.0
2007-06-18 02:20:00,5.55338,5.5542,5.55278,5.55391,13000000.0
2007-06-18 02:21:00,5.55257,5.55356,5.55257,5.55338,15000000.0
2007-06-18 02:22:00,5.55274,5.55404,5.55274,5.55373,13000000.0
2007-06-18 02:23:00,5.55377,5.55401,5.5534,5.55401,16000000.0
2007-06-18 02:24:00,5.55386,5.55386,5.55327,5.55327,17000000.0
2007-06-18 02:25:00,5.55218,5.55225,5.55205,5.55225,10000000.0
2007-06-18 02:26:00,5.55374,5.55405,5.55235,5.55381,13000000.0
2007-06-18 02:27:00,5.55383,5.55396,5.553,5.5532,7000000.0
2007-06-18 02:28:00,5.55419,5.55419,5.5527,5.55329,9000000.0
2007-06-18 02:29:00,5.5542,5.5542,5.55315,5.5533,20000000.0
2007-06-18 02:30:00,5.55406,5.55406,5.55286,5.55346,11000000.0
2007-06-18 02:31:00,5.55348,5.5544,5.55332,5.55436,9000000.0
2007-06-18 02:32:00,5.55434,5.55458,5.5531,5.55375,13000000.0
2007-06-18 02:33:00,5.55375,5.55395,5.55375,5.55375,14000000.0
2007-06-18 02:34:00,5.55449,5.55481,5.55309,5.55364,17000000.0
2007-06-18 02:35:00,5.55462,5.55462,5.55278,5.55278,15000000.0
2007-06-18 02:36:00,5.55349,5.55375,5.55261,5.55276,14000000.0
2007-06-18 02:37:00,5.55337,5.5536,5.55239,5.55295,13000000.0
2007-06-18 02:38:00,5.55333,5.55333,5.55296,5.55305,14000000.0
2007-06-18 02:39:00,5.55393,5.55398,5.55288,5.55355,15000000.0
2007-06-18 02:40:00,5.55307,5.55386,5.55256,5.55386,12000000.0
2007-06-18 02:41:00,5.55397,5.55397,5.55278,5.55349,13000000.0
2007-06-18 02:42:00,5.55401,5.55401,5.55253,5.55314,16000000.0
2007-06-18 02:43:00,5.55363,5.55363,5.55233,5.55273,18000000.0
2007-06-18 02:44:00,5.55344,5.55345,5.55258,5.5526,10000000.0
2007-06-18 02:45:00,5.55334,5.55337,5.55219,5.553,14000000.0
2007-06-18 02:46:00,5.55265,5.55285,5.55265,5.55265,18000000.0
2007-06-18 02:47:00,5.55278,5.55285,5.55265,5.55285,17000000.0
2007-06-18 02:48:00,5.55287,5.55354,5.55228,5.55343,7000000.0
2007-06-18 02:49:00,5.55378,5.55378,5.55343,5.55345,13000000.0
2007-06-18 02:50:00,5.55343,5.55366,5.5534,5.55366,14000000.0
2007-06-18 02:51:00,5.55273,5.55273,5.55198,5.55211,15000000.0
2007-06-18 02:52:00,5.5529,5.55333,5.55186,5.55235,15000000.0
2007-06-18 02:53:00,5.55303,5.55349,5.55228,5.55271,9000000.0
2007-06-18 02:54:00,5.55354,5.55354,5.55212,5.55337,13000000.0
2007-06-18 02:55:00,5.55267,5.55352,5.55191,5.55333,11000000.0
2007-06-18 02:56:00,5.55306,5.55471,5.55262,5.55378,18000000.0
2007-06-18 02:57:00,5.55324,5.55444,5.55322,5.55376,13000000.0
2007-06-18 02:58:00,5.55474,5.55543,5.5543,5.55542,9000000.0
2007-06-18 02:59:00,5.55597,5.5561,5.55487,5.55507,14000000.0
2007-06-18 03:00:00,5.55471,5.55528,5.5545,5.55512,11000000.0
2007-06-18 03:01:00,5.55532,5.55559,5.55463,5.55478,11000000.0
2007-06-18 03:02:00,5.55461,5.55504,5.55461,5.55475,11000000.0
2007-06-18 03:03:00,5.55515,5.55515,5.55495,5.55508,23000000.0
2007-06-18 03:04:00,5.55559,5.55559,5.55467,5.55472,11000000.0
2007-06-18 03:05:00,5.55524,5.55557,5.55413,5.55512,17000000.0
2007-06-18 03:06:00,5.55572,5.55582,5.55426,5.5544,9000000.0
2007-06-18 03:07:00,5.5552,5.55547,5.55471,5.55546,15000000.0
2007-06-18 03:08:00,5.55536,5.55536,5.55418,5.55456,12000000.0
2007-06-18 03:09:00,5.55464,5.55528,5.55416,5.55528,15000000.0
2007-06-18 03:10:00,5.55428,5.55532,5.55406,5.55406,19000000.0
2007-06-18 03:11:00,5.5545,5.5546,5.55427,5.55427,15000000.0
2007-06-18 03:12:00,5.55433,5.55453,5.55424,5.55447,18000000.0
2007-06-18 03:13:00,5.55506,5.55506,5.55354,5.55414,18000000.0
2007-06-18 03:14:00,5.55411,5.55484,5.55342,5.55342,10000000.0
2007-06-18 03:15:00,5.55366,5.55482,5.55366,5.55447,7000000.0
2007-06-18 03:16:00,5.55433,5.55484,5.55404,5.55424,8000000.0
2007-06-18 03:17:00,5.55505,5.55505,5.55336,5.55434,10000000.0
2007-06-18 03:18:00,5.55368,5.55465,5.55303,5.55316,15000000.0
2007-06-18 03:19:00,5.55297,5.55324,5.55297,5.55315,10000000.0
2007-06-18 03:20:00,5.55412,5.55472,5.55296,5.55461,16000000.0
2007-06-18 03:21:00,5.55297,5.55425,5.55297,5.55421,11000000.0
2007-06-18 03:22:00,5.55341,5.55405,5.55281,5.55356,10000000.0
2007-06-18 03:23:00,5.55449,5.55515,5.55344,5.55353,12000000.0
2007-06-18 03:24:00,5.55489,5.55489,5.55312,5.55312,13000000.0
2007-06-18 03:25:00,5.55403,5.55421,5.55331,5.55417,11000000.0
2007-06-18 03:26:00,5.55274,5.55445,5.55274,5.55381,13000000.0
2007-06-18 03:27:00,5.55389,5.55423,5.55302,5.55423,14000000.0
2007-06-18 03:28:00,5.55458,5.5546,5.55355,5.55355,18000000.0
2007-06-18 03:29:00,5.55429,5.5544,5.55296,5.5538,15000000.0
2007-06-18 03:30:00,5.55384,5.55417,5.55331,5.55354,10000000.0
2007-06-18 03:31:00,5.55354,5.5539,5.55353,5.5539,13000000.0
2007-06-18 03:32:00,5.55359,5.5545,5.55309,5.55341,16000000.0
2007-06-18 03:33:00,5.5537,5.5548,5.55323,5.55323,13000000.0
2007-06-18 03:34:00,5.55451,5.55451,5.55298,5.55449,16000000.0
2007-06-18 03:35:00,5.55501,5.55506,5.55332,5.55406,10000000.0
2007-06-18 03:36:00,5.55461,5.55475,5.55319,5.55444,11000000.0
2007-06-18 03:37:00,5.55475,5.55488,5.55467,5.55467,13000000.0
2007-06-18 03:38:00,5.55509,5.55509,5.55316,5.55401,13000000.0
2007-06-18 03:39:00,5.55418,5.55486,5.55365,5.55376,13000000.0
2007-06-18 03:40:00,5.55495,5.55495,5.55369,5.55369,12000000.0
2007-06-18 03:41:00,5.55488,5.55488,5.55356,5.55416,16000000.0
2007-06-18 03:42:00,5.55407,5.55543,5.55348,5.55482,21000000.0
2007-06-18 03:43:00,5.55438,5.55522,5.55364,5.55379,18000000.0
2007-06-18 03:44:00,5.55539,5.55539,5.55329,5.55329,15000000.0
2007-06-18 03:45:00,5.55385,5.55461,5.55385,5.55444,9000000.0
2007-06-18 03:46:00,5.55431,5.55472,5.55374,5.55417,8000000.0
2007-06-18 03:47:00,5.55446,5.55459,5.55423,5.55423,11000000.0
2007-06-18 03:48:00,5.55528,5.55528,5.55375,5.55455,9000000.0
2007-06-18 03:49:00,5.55431,5.55518,5.55431,5.55452,16000000.0
2007-06-18 03:50:00,5.55453,5.55484,5.5545,5.55453,19000000.0
2007-06-18 03:51:00,5.55448,5.55496,5.5542,5.55496,9000000.0
2007-06-18 03:52:00,5.55574,5.55583,5.55557,5.55571,19000000.0
2007-06-18 03:53:00,5.55411,5.55521,5.55411,5.55521,10000000.0
2007-06-18 03:54:00,5.55567,5.55583,5.55455,5.55553,17000000.0
2007-06-18 03:55:00,5.55496,5.55596,5.55418,5.55457,16000000.0
2007-06-18 03:56:00,5.55503,5.55555,5.55472,5.55519,7000000.0
2007-06-18 03:57:00,5.5544,5.55451,5.55411,5.55411,11000000.0
2007-06-18 03:58:00,5.55487,5.55541,5.55382,5.55489,12000000.0
2007-06-18 03:59:00,5.55524,5.55567,5.55441,5.55567,17000000.0
2007-06-18 04:00:00,5.555,5.5554,5.55398,5.55465,12000000.0
2007-06-18 04:01:00,5.55558,5.55598,5.55409,5.55497,16000000.0
2007-06-18 04:02:00,5.55445,5.55516,5.55404,5.55435,14000000.0
2007-06-18 04:03:00,5.55425,5.55516,5.55392,5.55453,12000000.0
2007-06-18 04:04:00,5.55393,5.55481,5.55348,5.55359,16000000.0
2007-06-18 04:05:00,5.55485,5.55494,5.55371,5.55387,13000000.0
2007-06-18 04:06:00,5.55397,5.5548,5.55332,5.55332,16000000.0
2007-06-18 04:07:00,5.55469,5.55469,5.55362,5.55379,13000000.0
2007-06-18 04:08:00,5.55353,5.5538,5.55353,5.5538,14000000.0
2007-06-18 04:09:00,5.55415,5.55415,5.55283,5.55355,10000000.0
2007-06-18 04:10:00,5.55355,5.55442,5.55321,5.55321,12000000.0
2007-06-18 04:11:00,5.55382,5.55435,5.55362,5.55382,14000000.0
2007-06-18 04:12:00,5.55441,5.55441,5.55302,5.55417,19000000.0
2007-06-18 04:13:00,5.55385,5.55405,5.55385,5.55398,20000000.0
2007-06-18 04:14:00,5.55412,5.55412,5.55386,5.55398,12000000.0
2007-06-18 04:15:00,5.55408,5.55459,5.55359,5.55373,8000000.0
2007-06-18 04:16:00,5.55374,5.55379,5.55349,5.55363,13000000.0
2007-06-18 04:17:00,5.55407,5.55415,5.55395,5.55415,15000000.0
2007-06-18 04:18:00,5.55479,5.55479,5.55369,5.55369,9000000.0
2007-06-18 04:19:00,5.55454,5.555,5.55342,5.55432,12000000.0
2007-06-18 04:20:00,5.55495,5.55522,5.55421,5.55464,9000000.0
2007-06-18 04:21:00,5.55463,5.55526,5.55408,5.55457,17000000.0
2007-06-18 04:22:00,5.55487,5.55545,5.55456,5.55523,14000000.0
2007-06-18 04:23:00,5.55576,5.55576,5.55472,5.55499,10000000.0
2007-06-18 04:24:00,5.55582,5.55586,5.55432,5.55449,12000000.0
2007-06-18 04:25:00,5.55456,5.5546,5.55435,5.55456,10000000.0
2007-06-18 04:26:00,5.5557,5.5557,5.55462,5.55462,7000000.0
2007-06-18 04:27:00,5.55459,5.55579,5.55459,5.55579,15000000.0
2007-06-18 04:28:00,5.55501,5.55501,5.55391,5.55457,7000000.0
2007-06-18 04:29:00,5.55349,5.55459,5.55349,5.55371,14000000.0
2007-06-18 04:30:00,5.55418,5.55425,5.55417,5.55418,11000000.0
2007-06-18 04:31:00,5.55491,5.55491,5.55346,5.55389,15000000.0
2007-06-18 04:32:00,5.55408,5.55477,5.55378,5.55477,17000000.0
2007-06-18 04:33:00,5.55404,5.55484,5.55352,5.55484,14000000.0
2007-06-18 04:34:00,5.55473,5.55546,5.55383,5.55546,9000000.0
2007-06-18 04:35:00,5.55402,5.55443,5.55318,5.55371,12000000.0
2007-06-18 04:36:00,5.55376,5.55402,5.55315,5.55332,12000000.0
2007-06-18 04:37:00,5.55508,5.55508,5.55377,5.55379,12000000.0
2007-06-18 04:38:00,5.55434,5.55448,5.55279,5.55324,11000000.0
2007-06-18 04:39:00,5.55341,5.55465,5.55292,5.55348,17000000.0
2007-06-18 04:40:00,5.55331,5.55414,5.55302,5.55414,9000000.0
2007-06-18 04:41:00,5.55363,5.5538,5.55297,5.553,10000000.0
2007-06-18 04:42:00,5.5531,5.55403,5.55282,5.55368,8000000.0
2007-06-18 04:43:00,5.55238,5.55403,5.55238,5.55281,18000000.0
2007-06-18 04:44:00,5.55283,5.55435,5.55243,5.55435,9000000.0
2007-06-18 04:45:00,5.55367,5.55378,5.5531,5.55359,9000000.0
2007-06-18 04:46:00,5.55336,5.554,5.55247,5.55387,16000000.0
2007-06-18 04:47:00,5.55272,5.55401,5.55272,5.55299,12000000.0
2007-06-18 04:48:00,5.55352,5.55398,5.55286,5.55286,10000000.0
2007-06-18 04:49:00,5.55296,5.55369,5.55185,5.55241,16000000.0
2007-06-18 04:50:00,5.5531,5.55368,5.5523,5.55331,16000000.0
2007-06-18 04:51:00,5.55345,5.55409,5.55236,5.55294,20000000.0
2007-06-18 04:52:00,5.55319,5.55444,5.55272,5.55272,13000000.0
2007-06-18 04:53:00,5.55309,5.55426,5.55282,5.55328,11000000.0
2007-06-18 04:54:00,5.55327,5.55391,5.55282,5.55347,11000000.0
2007-06-18 04:55:00,5.55395,5.55427,5.5524,5.55303,12000000.0
2007-06-18 04:56:00,5.55355,5.55437,5.55302,5.55331,16000000.0
2007-06-18 04:57:00,5.55382,5.55419,5.55303,5.55316,7000000.0
2007-06-18 04:58:00,5.55292,5.55363,5.55211,5.55211,13000000.0
2007-06-18 04:59:00,5.55258,5.55308,5.55167,5.55211,17000000.0
2007-06-18 05:00:00,5.55268,5.55268,5.55181,5.55212,10000000.0
2007-06-18 05:01:00,5.55295,5.5533,5.55136,5.55271,13000000.0
2007-06-18 05:02:00,5.55273,5.5529,5.55139,5.5519,18000000.0
2007-06-18 05:03:00,5.55305,5.55305,5.55205,5.55205,9000000.0
2007-06-18 05:04:00,5.5522,5.55289,5.55145,5.55286,12000000.0
2007-06-18 05:05:00,5.55221,5.55298,5.55129,5.55129,10000000.0
2007-06-18 05:06:00,5.55294,5.55308,5.55128,5.55128,20000000.0
2007-06-18 05:07:00,5.55225,5.55321,5.55182,5.55284,10000000.0
2007-06-18 05:08:00,5.55168,5.55268,5.55135,5.55174,17000000.0
2007-06-18 05:09:00,5.55326,5.55326,5.55121,5.55173,15000000.0
2007-06-18 05:10:00,5.55265,5.55275,5.55169,5.55198,10000000.0
2007-06-18 05:11:00,5.55215,5.55238,5.55209,5.55223,16000000.0
2007-06-18 05:12:00,5.55315,5.55325,5.55295,5.55295,7000000.0
2007-06-18 05:13:00,5.55227,5.55266,5.55152,5.55218,12000000.0
2007-06-18 05:14:00,5.55249,5.55301,5.55247,5.55301,14000000.0
2007-06-18 05:15:00,5.55239,5.55286,5.55217,5.55217,16000000.0
2007-06-18 05:16:00,5.55184,5.55205,5.5517,5.55194,15000000.0
2007-06-18 05:17:00,5.5518,5.55189,5.55167,5.55186,10000000.0
2007-06-18 05:18:00,5.55105,5.55125,5.55105,5.55118,13000000.0
2007-06-18 05:19:00,5.55296,5.55296,5.55203,5.55251,13000000.0
2007-06-18 05:20:00,5.55243,5.55345,5.55207,5.55251,20000000.0
2007-06-18 05:21:00,5.55326,5.55326,5.55192,5.5525,9000000.0
2007-06-18 05:22:00,5.55266,5.55352,5.55201,5.55275,17000000.0
2007-06-18 05:23:00,5.552,5.55289,5.55184,5.55211,14000000.0
2007-06-18 05:24:00,5.55197,5.55313,5.55197,5.55236,19000000.0
2007-06-18 05:25:00,5.5521,5.55268,5.55155,5.55266,13000000.0
2007-06-18 05:26:00,5.55269,5.55377,5.55217,5.55343,13000000.0
2007-06-18 05:27:00,5.55308,5.55308,5.55218,5.55224,13000000.0
2007-06-18 05:28:00,5.55232,5.55235,5.55208,5.55228,10000000.0
2007-06-18 05:29:00,5.55217,5.5532,5.55184,5.55275,17000000.0
2007-06-18 05:30:00,5.55234,5.55243,5.5514,5.55223,21000000.0
2007-06-18 05:31:00,5.55245,5.55245,5.55225,5.55225,13000000.0
2007-06-18 05:32:00,5.55312,5.55312,5.55165,5.55209,16000000.0
2007-06-18 05:33:00,5.55297,5.55323,5.5517,5.55323,13000000.0
2007-06-18 05:34:00,5.5528,5.55326,5.55225,5.55257,13000000.0
2007-06-18 05:35:00,5.55231,5.55259,5.5523,5.5524,14000000.0
2007-06-18 05:36:00,5.55239,5.55256,5.55228,5.5523,18000000.0
2007-06-18 05:37:00,5.552,5.55319,5.552,5.55311,12000000.0
2007-06-18 05:38:00,5.55319,5.55344,5.55319,5.55344,13000000.0
2007-06-18 05:39:00,5.5531,5.5534,5.55209,5.5534,21000000.0
2007-06-18 05:40:00,5.55282,5.55359,5.55242,5.5534,14000000.0
2007-06-18 05:41:00,5.55337,5.55348,5.55221,5.55318,13000000.0
2007-06-18 05:42:00,5.5537,5.5537,5.55298,5.55298,8000000.0
2007-06-18 05:43:00,5.55368,5.55402,5.55233,5.55293,13000000.0
2007-06-18 05:44:00,5.55278,5.553,5.55221,5.55269,13000000.0
2007-06-18 05:45:00,5.55275,5.55375,5.55261,5.55285,24000000.0
2007-06-18 05:46:00,5.55297,5.5531,5.55279,5.55305,14000000.0
2007-06-18 05:47:00,5.55343,5.55379,5.5529,5.55318,11000000.0
2007-06-18 05:48:00,5.55366,5.55366,5.55251,5.55285,18000000.0
2007-06-18 05:49:00,5.55343,5.55343,5.55185,5.55252,10000000.0
2007-06-18 05:50:00,5.55293,5.55343,5.55212,5.55264,10000000.0
2007-06-18 05:51:00,5.55304,5.55336,5.55214,5.55214,11000000.0
2007-06-18 05:52:00,5.55324,5.55345,5.55184,5.55345,19000000.0
2007-06-18 05:53:00,5.55325,5.55325,5.55205,5.55264,15000000.0
2007-06-18 05:54:00,5.55305,5.55305,5.55191,5.552,7000000.0
2007-06-18 05:55:00,5.55319,5.55367,5.55228,5.55359,12000000.0
2007-06-18 05:56:00,5.5539,5.5539,5.55268,5.55293,16000000.0
2007-06-18 05:57:00,5.5537,5.5537,5.55204,5.55278,11000000.0
2007-06-18 05:58:00,5.5528,5.55351,5.55218,5.55218,22000000.0
2007-06-18 05:59:00,5.55313,5.55385,5.55213,5.55385,9000000.0
2007-06-18 06:00:00,5.55284,5.55284,5.55234,5.55241,17000000.0
2007-06-18 06:01:00,5.55212,5.55364,5.55205,5.55274,18000000.0
2007-06-18 06:02:00,5.55291,5.55401,5.55222,5.55223,18000000.0
2007-06-18 06:03:00,5.55352,5.55415,5.55225,5.55415,16000000.0
2007-06-18 06:04:00,5.55338,5.55338,5.5521,5.5531,8000000.0
2007-06-18 06:05:00,5.55317,5.55327,5.5523,5.55284,10000000.0
2007-06-18 06:06:00,5.55253,5.55281,5.55247,5.55258,27000000.0
2007-06-18 06:07:00,5.55208,5.5536,5.55204,5.55254,17000000.0
2007-06-18 06:08:00,5.55347,5.55347,5.55237,5.55279,14000000.0
2007-06-18 06:09:00,5.55235,5.55255,5.55235,5.55255,13000000.0
2007-06-18 06:10:00,5.55332,5.55368,5.55238,5.55279,14000000.0
2007-06-18 06:11:00,5.55285,5.55307,5.55277,5.55289,16000000.0
2007-06-18 06:12:00,5.5524,5.55309,5.55153,5.55282,17000000.0
2007-06-18 06:13:00,5.55243,5.55332,5.55203,5.55273,14000000.0
2007-06-18 06:14:00,5.55338,5.55375,5.55231,5.55299,12000000.0
2007-06-18 06:15:00,5.55281,5.55296,5.5527,5.55291,13000000.0
2007-06-18 06:16:00,5.55317,5.55317,5.55252,5.55252,14000000.0
2007-06-18 06:17:00,5.55229,5.55239,5.552,5.552,11000000.0
2007-06-18 06:18:00,5.55279,5.5539,5.55174,5.55322,12000000.0
2007-06-18 06:19:00,5.55388,5.55388,5.55233,5.55379,19000000.0
2007-06-18 06:20:00,5.55303,5.55341,5.55228,5.55228,11000000.0
2007-06-18 06:21:00,5.55327,5.55382,5.55232,5.55259,9000000.0
2007-06-18 06:22:00,5.55308,5.55356,5.55213,5.5529,22000000.0
2007-06-18 06:23:00,5.55241,5.55371,5.55181,5.55279,18000000.0
2007-06-18 06:24:00,5.55301,5.55301,5.55185,5.55287,8000000.0
2007-06-18 06:25:00,5.55212,5.553,5.55164,5.553,9000000.0
2007-06-18 06:26:00,5.55245,5.55245,5.55211,5.55239,13000000.0
2007-06-18 06:27:00,5.55258,5.55264,5.55237,5.55257,15000000.0
2007-06-18 06:28:00,5.55158,5.55328,5.55158,5.55328,18000000.0
2007-06-18 06:29:00,5.55257,5.55314,5.55162,5.55162,16000000.0
2007-06-18 06:30:00,5.55338,5.55338,5.55216,5.55275,10000000.0
2007-06-18 06:31:00,5.55256,5.55366,5.55244,5.55296,13000000.0
2007-06-18 06:32:00,5.55304,5.55377,5.55285,5.55319,10000000.0
2007-06-18 06:33:00,5.55359,5.55409,5.55285,5.55409,10000000.0
2007-06-18 06:34:00,5.55428,5.55455,5.55298,5.55423,15000000.0
2007-06-18 06:35:00,5.55341,5.55431,5.55267,5.55399,13000000.0
2007-06-18 06:36:00,5.55382,5.55382,5.5523,5.55326,23000000.0
2007-06-18 06:37:00,5.55314,5.55314,5.55196,5.55286,11000000.0
2007-06-18 06:38:00,5.55321,5.55365,5.55205,5.55319,17000000.0
2007-06-18 06:39:00,5.55329,5.55329,5.55217,5.55217,8000000.0
2007-06-18 06:40:00,5.55355,5.55385,5.55221,5.55264,15000000.0
2007-06-18 06:41:00,5.55248,5.55263,5.55234,5.5524,15000000.0
2007-06-18 06:42:00,5.55288,5.55324,5.55225,5.55296,16000000.0
2007-06-18 06:43:00,5.55262,5.55328,5.55222,5.5526,12000000.0
2007-06-18 06:44:00,5.55265,5.55281,5.55255,5.55255,13000000.0
2007-06-18 06:45:00,5.55246,5.55264,5.55227,5.55242,14000000.0
2007-06-18 06:46:00,5.55256,5.55256,5.55228,5.5524,12000000.0
2007-06-18 06:47:00,5.55347,5.55347,5.55241,5.55252,11000000.0
2007-06-18 06:48:00,5.5533,5.55354,5.5524,5.55272,15000000.0
2007-06-18 06:49:00,5.55343,5.55365,5.55212,5.55304,17000000.0
2007-06-18 06:50:00,5.55282,5.55339,5.55252,5.55316,13000000.0
2007-06-18 06:51:00,5.55402,5.55426,5.55332,5.55335,8000000.0
2007-06-18 06:52:00,5.55391,5.55434,5.55325,5.5536,14000000.0
2007-06-18 06:53:00,5.55423,5.55423,5.55237,5.55318,13000000.0
2007-06-18 06:54:00,5.55377,5.55418,5.55366,5.55366,8000000.0
2007-06-18 06:55:00,5.55361,5.55372,5.55275,5.55316,10000000.0
2007-06-18 06:56:00,5.55278,5.55284,5.5524,5.5524,11000000.0
2007-06-18 06:57:00,5.55328,5.55335,5.55315,5.55315,17000000.0
2007-06-18 06:58:00,5.55337,5.55349,5.55323,5.55324,12000000.0
2007-06-18 06:59:00,5.55382,5.55383,5.553,5.55322,14000000.0
2007-06-18 07:00:00,5.55326,5.55386,5.55241,5.55241,11000000.0
2007-06-18 07:01:00,5.55204,5.55348,5.55204,5.55282,10000000.0
2007-06-18 07:02:00,5.55371,5.55371,5.55185,5.55359,14000000.0
2007-06-18 07:03:00,5.55307,5.55307,5.55165,5.55165,7000000.0
2007-06-18 07:04:00,5.5527,5.55393,5.55221,5.55221,16000000.0
2007-06-18 07:05:00,5.55284,5.55358,5.55136,5.55281,15000000.0
2007-06-18 07:06:00,5.55178,5.55279,5.55113,5.55157,16000000.0
2007-06-18 07:07:00,5.55225,5.5525,5.55126,5.55135,12000000.0
2007-06-18 07:08:00,5.55218,5.55222,5.55165,5.55165,8000000.0
2007-06-18 07:09:00,5.55284,5.55284,5.55204,5.55216,8000000.0
2007-06-18 07:10:00,5.55212,5.55226,5.55089,5.55221,16000000.0
2007-06-18 07:11:00,5.55136,5.55242,5.55125,5.55219,17000000.0
2007-06-18 07:12:00,5.55208,5.55285,5.55153,5.55215,20000000.0
2007-06-18 07:13:00,5.55247,5.55251,5.55118,5.55118,18000000.0
2007-06-18 07:14:00,5.55227,5.55305,5.55182,5.55297,11000000.0
2007-06-18 07:15:00,5.55186,5.55233,5.55133,5.55159,18000000.0
2007-06-18 07:16:00,5.55156,5.55165,5.55097,5.55097,18000000.0
2007-06-18 07:17:00,5.5522,5.55254,5.55105,5.55242,12000000.0
2007-06-18 07:18:00,5.55251,5.55251,5.55149,5.55156,18000000.0
2007-06-18 07:19:00,5.55242,5.55255,5.55112,5.55255,14000000.0
2007-06-18 07:20:00,5.55225,5.55316,5.55147,5.55193,18000000.0
2007-06-18 07:21:00,5.55276,5.55329,5.55188,5.55212,13000000.0
2007-06-18 07:22:00,5.55338,5.55338,5.55119,5.55236,14000000.0
2007-06-18 07:23:00,5.55233,5.55249,5.55095,5.55187,15000000.0
2007-06-18 07:24:00,5.55115,5.55183,5.55052,5.55183,16000000.0
2007-06-18 07:25:00,5.55125,5.55125,5.55105,5.55105,15000000.0
2007-06-18 07:26:00,5.55025,5.55025,5.55005,5.55018,13000000.0
2007-06-18 07:27:00,5.55139,5.55169,5.55056,5.55131,12000000.0
2007-06-18 07:28:00,5.55177,5.55237,5.55177,5.55233,22000000.0
2007-06-18 07:29:00,5.55106,5.55178,5.55049,5.55177,16000000.0
2007-06-18 07:30:00,5.55132,5.55228,5.55072,5.55228,14000000.0
2007-06-18 07:31:00,5.55182,5.55211,5.5508,5.55169,13000000.0
2007-06-18 07:32:00,5.55187,5.55265,5.55112,5.55265,9000000.0
2007-06-18 07:33:00,5.55115,5.55214,5.55115,5.55214,7000000.0
2007-06-18 07:34:00,5.55215,5.55217,5.55135,5.55173,18000000.0
2007-06-18 07:35:00,5.55157,5.55252,5.55109,5.55252,9000000.0
2007-06-18 07:36:00,5.55228,5.55274,5.55147,5.55239,13000000.0
2007-06-18 07:37:00,5.55172,5.55292,5.55168,5.55292,11000000.0
2007-06-18 07:38:00,5.55261,5.55309,5.55166,5.55228,11000000.0
2007-06-18 07:39:00,5.55316,5.55316,5.55166,5.55231,19000000.0
2007-06-18 07:40:00,5.55248,5.55305,5.55153,5.55234,11000000.0
2007-06-18 07:41:00,5.55206,5.55314,5.55206,5.5525,7000000.0
2007-06-18 07:42:00,5.55252,5.55388,5.55219,5.55277,13000000.0
2007-06-18 07:43:00,5.55405,5.55434,5.55404,5.55425,14000000.0
2007-06-18 07:44:00,5.55396,5.55396,5.5531,5.5531,10000000.0
2007-06-18 07:45:00,5.55366,5.5537,5.55256,5.5537,8000000.0
2007-06-18 07:46:00,5.5538,5.55402,5.55287,5.55355,13000000.0
2007-06-18 07:47:00,5.55344,5.55403,5.55299,5.55343,15000000.0
2007-06-18 07:48:00,5.55316,5.55358,5.55234,5.55323,13000000.0
2007-06-18 07:49:00,5.55335,5.55365,5.55285,5.55323,10000000.0
2007-06-18 07:50:00,5.55354,5.55456,5.5523,5.55301,17000000.0
2007-06-18 07:51:00,5.55386,5.55436,5.5532,5.55393,16000000.0
2007-06-18 07:52:00,5.55393,5.55424,5.5532,5.55381,13000000.0
2007-06-18 07:53:00,5.55358,5.55455,5.55358,5.55455,10000000.0
2007-06-18 07:54:00,5.5541,5.5542,5.55309,5.55399,11000000.0
2007-06-18 07:55:00,5.55386,5.55455,5.55346,5.55431,12000000.0
2007-06-18 07:56:00,5.55362,5.55362,5.55174,5.55318,13000000.0
2007-06-18 07:57:00,5.55323,5.55323,5.55148,5.55302,8000000.0
2007-06-18 07:58:00,5.55218,5.55395,5.55164,5.55374,14000000.0
2007-06-18 07:59:00,5.55286,5.55388,5.55268,5.55387,15000000.0
2007-06-18 08:00:00,5.55478,5.55478,5.55331,5.55456,10000000.0
2007-06-18 08:01:00,5.55393,5.55403,5.55273,5.55403,13000000.0
2007-06-18 08:02:00,5.55285,5.55373,5.55273,5.55273,14000000.0
2007-06-18 08:03:00,5.55275,5.55295,5.55275,5.55288,12000000.0
2007-06-18 08:04:00,5.55246,5.55379,5.55216,5.55313,16000000.0
2007-06-18 08:05:00,5.55378,5.55379,5.55245,5.55248,14000000.0
2007-06-18 08:06:00,5.55344,5.5536,5.55193,5.5526,19000000.0
2007-06-18 08:07:00,5.55288,5.55402,5.55239,5.55349,19000000.0
2007-06-18 08:08:00,5.55368,5.55372,5.55262,5.55285,11000000.0
2007-06-18 08:09:00,5.55294,5.55334,5.55218,5.55334,10000000.0
2007-06-18 08:10:00,5.5528,5.55379,5.55222,5.55298,16000000.0
2007-06-18 08:11:00,5.55364,5.55385,5.55265,5.55359,9000000.0
2007-06-18 08:12:00,5.55398,5.55398,5.55255,5.55312,10000000.0
2007-06-18 08:13:00,5.55305,5.55377,5.55287,5.55287,11000000.0
2007-06-18 08:14:00,5.55345,5.5543,5.55326,5.5543,12000000.0
2007-06-18 08:15:00,5.55341,5.55405,5.55287,5.55405,15000000.0
2007-06-18 08:16:00,5.55378,5.55408,5.55247,5.55297,14000000.0
2007-06-18 08:17:00,5.5527,5.55403,5.5527,5.55403,10000000.0
2007-06-18 08:18:00,5.55379,5.55379,5.55289,5.55296,9000000.0
2007-06-18 08:19:00,5.55322,5.55432,5.55311,5.55432,11000000.0
2007-06-18 08:20:00,5.55317,5.55422,5.55282,5.55383,11000000.0
2007-06-18 08:21:00,5.55379,5.55453,5.55319,5.55376,20000000.0
2007-06-18 08:22:00,5.55368,5.55419,5.55272,5.55397,8000000.0
2007-06-18 08:23:00,5.55356,5.5539,5.55281,5.55318,12000000.0
2007-06-18 08:24:00,5.5533,5.55408,5.55264,5.55408,13000000.0
2007-06-18 08:25:00,5.55423,5.5544,5.5531,5.55372,12000000.0
2007-06-18 08:26:00,5.55411,5.55411,5.55305,5.5532,13000000.0
2007-06-18 08:27:00,5.55354,5.5538,5.55214,5.5538,11000000.0
2007-06-18 08:28:00,5.55233,5.55318,5.55201,5.55212,8000000.0
2007-06-18 08:29:00,5.5524,5.55314,5.55148,5.55264,12000000.0
2007-06-18 08:30:00,5.55275,5.55354,5.55253,5.55266,11000000.0
2007-06-18 08:31:00,5.55262,5.55377,5.55231,5.55375,10000000.0
2007-06-18 08:32:00,5.5536,5.55396,5.55219,5.55354,13000000.0
2007-06-18 08:33:00,5.55383,5.55383,5.55297,5.55297,11000000.0
2007-06-18 08:34:00,5.55283,5.55388,5.55255,5.5535,17000000.0
2007-06-18 08:35:00,5.55438,5.55438,5.55219,5.55238,11000000.0
2007-06-18 08:36:00,5.55424,5.55436,5.55245,5.554,10000000.0
2007-06-18 08:37:00,5.55401,5.55401,5.55223,5.55276,9000000.0
2007-06-18 08:38:00,5.55367,5.55367,5.55179,5.55186,18000000.0
2007-06-18 08:39:00,5.5524,5.55305,5.55198,5.55265,8000000.0
2007-06-18 08:40:00,5.55295,5.55324,5.55217,5.55251,7000000.0
2007-06-18 08:41:00,5.55257,5.55294,5.55157,5.55291,16000000.0
2007-06-18 08:42:00,5.55275,5.55275,5.55157,5.552,14000000.0
2007-06-18 08:43:00,5.55166,5.55242,5.5508,5.55233,12000000.0
2007-06-18 08:44:00,5.55182,5.55182,5.55012,5.55132,9000000.0
2007-06-18 08:45:00,5.54994,5.55075,5.54826,5.54923,18000000.0
2007-06-18 08:46:00,5.55026,5.55061,5.54913,5.54913,14000000.0
2007-06-18 08:47:00,5.55046,5.55046,5.54868,5.5498,18000000.0
2007-06-18 08:48:00,5.54938,5.55023,5.54848,5.5502,12000000.0
2007-06-18 08:49:00,5.54995,5.55005,5.5489,5.54935,14000000.0
2007-06-18 08:50:00,5.55039,5.55048,5.54895,5.54897,16000000.0
2007-06-18 08:51:00,5.54879,5.55056,5.54838,5.55008,21000000.0
2007-06-18 08:52:00,5.54982,5.55004,5.54824,5.54986,20000000.0
2007-06-18 08:53:00,5.54886,5.54935,5.54822,5.54884,7000000.0
2007-06-18 08:54:00,5.55016,5.55088,5.54927,5.55015,17000000.0
2007-06-18 08:55:00,5.55047,5.55137,5.54949,5.55031,12000000.0
2007-06-18 08:56:00,5.54987,5.55116,5.54915,5.55106,17000000.0
2007-06-18 08:57:00,5.55078,5.55094,5.54887,5.54997,16000000.0
2007-06-18 08:58:00,5.54879,5.55029,5.5485,5.54956,12000000.0
2007-06-18 08:59:00,5.54955,5.54955,5.54769,5.54807,13000000.0
2007-06-18 09:00:00,5.54843,5.54852,5.54696,5.54794,17000000.0
2007-06-18 09:01:00,5.54719,5.54809,5.54662,5.54761,13000000.0
2007-06-18 09:02:00,5.54787,5.54806,5.54686,5.54804,8000000.0
2007-06-18 09:03:00,5.54776,5.54929,5.54732,5.54849,16000000.0
2007-06-18 09:04:00,5.54887,5.5494,5.54815,5.54896,8000000.0
2007-06-18 09:05:00,5.54896,5.54896,5.54771,5.54771,11000000.0
2007-06-18 09:06:00,5.54789,5.54888,5.54743,5.54888,10000000.0
2007-06-18 09:07:00,5.5482,5.5482,5.54714,5.54716,10000000.0
2007-06-18 09:08:00,5.54766,5.54777,5.54638,5.54762,19000000.0
2007-06-18 09:09:00,5.54752,5.5479,5.54666,5.54782,16000000.0
2007-06-18 09:10:00,5.54766,5.54818,5.54696,5.54759,8000000.0
2007-06-18 09:11:00,5.54767,5.54867,5.54718,5.54718,11000000.0
2007-06-18 09:12:00,5.54888,5.54888,5.54769,5.54795,16000000.0
2007-06-18 09:13:00,5.54871,5.54892,5.54719,5.54892,15000000.0
2007-06-18 09:14:00,5.54874,5.54874,5.54772,5.54858,17000000.0
2007-06-18 09:15:00,5.54902,5.54915,5.54885,5.54885,12000000.0
2007-06-18 09:16:00,5.54851,5.54878,5.54717,5.54858,14000000.0
2007-06-18 09:17:00,5.54716,5.5487,5.54716,5.54869,14000000.0
2007-06-18 09:18:00,5.54854,5.54873,5.54668,5.5482,18000000.0
2007-06-18 09:19:00,5.54867,5.54885,5.54766,5.54885,14000000.0
2007-06-18 09:20:00,5.54962,5.54987,5.54799,5.54884,18000000.0
2007-06-18 09:21:00,5.54974,5.5511,5.54915,5.55101,17000000.0
2007-06-18 09:22:00,5.55132,5.55243,5.55083,5.55126,13000000.0
2007-06-18 09:23:00,5.55117,5.55256,5.55063,5.55167,12000000.0
2007-06-18 09:24:00,5.55158,5.55309,5.55158,5.5519,14000000.0
2007-06-18 09:25:00,5.55305,5.55305,5.55154,5.55213,9000000.0
2007-06-18 09:26:00,5.55234,5.5527,5.5507,5.55182,13000000.0
2007-06-18 09:27:00,5.55164,5.55248,5.55132,5.5519,13000000.0
2007-06-18 09:28:00,5.55234,5.55259,5.55069,5.55225,19000000.0
2007-06-18 09:29:00,5.55044,5.55198,5.55035,5.55035,14000000.0
2007-06-18 09:30:00,5.55183,5.55206,5.55076,5.55206,15000000.0
2007-06-18 09:31:00,5.55227,5.55411,5.55147,5.5529,11000000.0
2007-06-18 09:32:00,5.55284,5.55302,5.5513,5.55242,16000000.0
2007-06-18 09:33:00,5.55112,5.55313,5.55112,5.5526,9000000.0
2007-06-18 09:34:00,5.55181,5.55314,5.55177,5.55218,18000000.0
2007-06-18 09:35:00,5.55303,5.55345,5.55192,5.5527,14000000.0
2007-06-18 09:36:00,5.55225,5.55275,5.5514,5.55209,16000000.0
2007-06-18 09:37:00,5.55172,5.5537,5.55157,5.5537,20000000.0
2007-06-18 09:38:00,5.55322,5.55367,5.55243,5.55362,19000000.0
2007-06-18 09:39:00,5.55249,5.55344,5.55222,5.55329,16000000.0
2007-06-18 09:40:00,5.55358,5.55358,5.55206,5.5522,12000000.0
2007-06-18 09:41:00,5.55325,5.55327,5.5516,5.55327,18000000.0
2007-06-18 09:42:00,5.55243,5.55417,5.55223,5.55417,16000000.0
2007-06-18 09:43:00,5.55345,5.55426,5.55236,5.55332,15000000.0
2007-06-18 09:44:00,5.55326,5.55378,5.5522,5.55255,13000000.0
2007-06-18 09:45:00,5.55335,5.55365,5.55189,5.55344,13000000.0
2007-06-18 09:46:00,5.55367,5.55427,5.55219,5.5539,17000000.0
2007-06-18 09:47:00,5.55303,5.55394,5.55273,5.55325,13000000.0
2007-06-18 09:48:00,5.55324,5.55428,5.55324,5.55407,16000000.0
2007-06-18 09:49:00,5.55387,5.55461,5.55304,5.55359,17000000.0
2007-06-18 09:50:00,5.55409,5.55454,5.55349,5.55403,12000000.0
2007-06-18 09:51:00,5.55388,5.55476,5.55327,5.55335,16000000.0
2007-06-18 09:52:00,5.55446,5.55465,5.55311,5.55425,16000000.0
2007-06-18 09:53:00,5.55373,5.55408,5.55186,5.55393,15000000.0
2007-06-18 09:54:00,5.55435,5.55435,5.55234,5.55346,15000000.0
2007-06-18 09:55:00,5.55303,5.55303,5.55179,5.55216,15000000.0
2007-06-18 09:56:00,5.55199,5.55324,5.55178,5.55286,17000000.0
2007-06-18 09:57:00,5.55285,5.55285,5.55119,5.5522,12000000.0
2007-06-18 09:58:00,5.55256,5.55256,5.55137,5.55178,14000000.0
2007-06-18 09:59:00,5.55311,5.55318,5.55113,5.55272,10000000.0
2007-06-18 10:00:00,5.55288,5.55342,5.55247,5.55306,11000000.0
2007-06-18 10:01:00,5.55311,5.55318,5.55164,5.55226,24000000.0
2007-06-18 10:02:00,5.55191,5.55225,5.55116,5.5519,14000000.0
2007-06-18 10:03:00,5.55334,5.55334,5.5531,5.55327,16000000.0
2007-06-18 10:04:00,5.55326,5.55326,5.55209,5.55286,10000000.0
2007-06-18 10:05:00,5.55268,5.55362,5.55211,5.55211,10000000.0
2007-06-18 10:06:00,5.55288,5.55406,5.55238,5.55406,9000000.0
2007-06-18 10:07:00,5.55194,5.55331,5.55169,5.55331,11000000.0
2007-06-18 10:08:00,5.55318,5.55363,5.55222,5.55245,9000000.0
2007-06-18 10:09:00,5.55331,5.55331,5.55137,5.55275,11000000.0
2007-06-18 10:10:00,5.55145,5.55205,5.55066,5.55152,15000000.0
2007-06-18 10:11:00,5.5512,5.55216,5.55063,5.55167,16000000.0
2007-06-18 10:12:00,5.55244,5.55244,5.55117,5.5523,19000000.0
2007-06-18 10:13:00,5.55231,5.5524,5.55132,5.5524,9000000.0
2007-06-18 10:14:00,5.55229,5.55229,5.55109,5.5513,11000000.0
2007-06-18 10:15:00,5.55188,5.55188,5.55029,5.55159,8000000.0
2007-06-18 10:16:00,5.55163,5.55163,5.54977,5.54977,17000000.0
2007-06-18 10:17:00,5.55111,5.55111,5.54914,5.54914,16000000.0
2007-06-18 10:18:00,5.54968,5.55156,5.54898,5.54898,16000000.0
2007-06-18 10:19:00,5.55032,5.55055,5.549,5.55055,17000000.0
2007-06-18 10:20:00,5.5506,5.55081,5.54954,5.54954,16000000.0
2007-06-18 10:21:00,5.54892,5.54971,5.54876,5.54876,7000000.0
2007-06-18 10:22:00,5.55,5.55,5.54866,5.54953,10000000.0
2007-06-18 10:23:00,5.54943,5.55012,5.5484,5.55012,14000000.0
2007-06-18 10:24:00,5.54998,5.55009,5.54879,5.54936,13000000.0
2007-06-18 10:25:00,5.54983,5.55002,5.54896,5.54915,12000000.0
2007-06-18 10:26:00,5.55011,5.55095,5.54964,5.55095,11000000.0
2007-06-18 10:27:00,5.55077,5.55116,5.54947,5.54947,13000000.0
2007-06-18 10:28:00,5.55099,5.55099,5.54936,5.54936,13000000.0
2007-06-18 10:29:00,5.54998,5.5504,5.54922,5.55003,11000000.0
2007-06-18 10:30:00,5.54915,5.55029,5.54886,5.54886,9000000.0
2007-06-18 10:31:00,5.54979,5.55077,5.5493,5.55077,16000000.0
2007-06-18 10:32:00,5.55008,5.55008,5.54869,5.5493,9000000.0
2007-06-18 10:33:00,5.55011,5.55025,5.54787,5.5492,12000000.0
2007-06-18 10:34:00,5.54913,5.5494,5.54828,5.54839,11000000.0
2007-06-18 10:35:00,5.54948,5.54992,5.54887,5.54901,17000000.0
2007-06-18 10:36:00,5.54982,5.54982,5.54858,5.54979,10000000.0
2007-06-18 10:37:00,5.54934,5.54941,5.5478,5.54923,15000000.0
2007-06-18 10:38:00,5.54898,5.5499,5.54794,5.5499,17000000.0
2007-06-18 10:39:00,5.54967,5.55003,5.54865,5.54975,13000000.0
2007-06-18 10:40:00,5.5502,5.5502,5.54881,5.54946,10000000.0
2007-06-18 10:41:00,5.55015,5.55015,5.54859,5.54907,15000000.0
2007-06-18 10:42:00,5.54901,5.55006,5.54897,5.55006,12000000.0
2007-06-18 10:43:00,5.54868,5.54966,5.54836,5.54898,13000000.0
2007-06-18 10:44:00,5.55014,5.55014,5.54886,5.54943,12000000.0
2007-06-18 10:45:00,5.55063,5.55064,5.54933,5.55064,13000000.0
2007-06-18 10:46:00,5.55138,5.55138,5.54966,5.55065,13000000.0
2007-06-18 10:47:00,5.55048,5.55065,5.54947,5.54993,7000000.0
2007-06-18 10:48:00,5.5499,5.5513,5.54912,5.55083,12000000.0
2007-06-18 10:49:00,5.55116,5.55137,5.54962,5.5507,10000000.0
2007-06-18 10:50:00,5.54911,5.55032,5.54875,5.54973,14000000.0
2007-06-18 10:51:00,5.55004,5.55031,5.54923,5.55007,11000000.0
2007-06-18 10:52:00,5.55052,5.55052,5.54847,5.54892,20000000.0
2007-06-18 10:53:00,5.5498,5.55003,5.54886,5.54966,9000000.0
2007-06-18 10:54:00,5.54961,5.54998,5.54816,5.54965,18000000.0
2007-06-18 10:55:00,5.54964,5.54989,5.54904,5.54962,10000000.0
2007-06-18 10:56:00,5.54917,5.55039,5.54917,5.55022,11000000.0
2007-06-18 10:57:00,5.54922,5.55023,5.54906,5.54953,8000000.0
2007-06-18 10:58:00,5.55056,5.55062,5.54992,5.55051,10000000.0
2007-06-18 10:59:00,5.55047,5.55047,5.54976,5.55007,10000000.0
2007-06-18 11:00:00,5.54971,5.55076,5.54869,5.55076,15000000.0
2007-06-18 11:01:00,5.5508,5.55098,5.55019,5.55081,12000000.0
2007-06-18 11:02:00,5.55113,5.55118,5.55099,5.55099,8000000.0
2007-06-18 11:03:00,5.55116,5.55116,5.55095,5.55107,11000000.0
2007-06-18 11:04:00,5.55075,5.55075,5.54941,5.55075,15000000.0
2007-06-18 11:05:00,5.55133,5.55133,5.54998,5.55039,17000000.0
2007-06-18 11:06:00,5.55112,5.55127,5.54861,5.55047,12000000.0
2007-06-18 11:07:00,5.5499,5.55039,5.54934,5.55036,11000000.0
2007-06-18 11:08:00,5.55051,5.55094,5.54962,5.55019,22000000.0
2007-06-18 11:09:00,5.5508,5.55112,5.55005,5.55034,9000000.0
2007-06-18 11:10:00,5.55071,5.55078,5.55023,5.55035,16000000.0
2007-06-18 11:11:00,5.55018,5.55025,5.55002,5.55004,7000000.0
2007-06-18 11:12:00,5.55027,5.55035,5.55015,5.55015,15000000.0
2007-06-18 11:13:00,5.55087,5.55129,5.55035,5.55077,11000000.0
2007-06-18 11:14:00,5.55038,5.55106,5.54993,5.55069,18000000.0
2007-06-18 11:15:00,5.55173,5.55173,5.55134,5.55142,11000000.0
2007-06-18 11:16:00,5.55117,5.55117,5.55016,5.5506,13000000.0
2007-06-18 11:17:00,5.55061,5.55133,5.5502,5.55051,13000000.0
2007-06-18 11:18:00,5.551,5.55145,5.55005,5.55145,9000000.0
2007-06-18 11:19:00,5.55165,5.55165,5.55055,5.55146,17000000.0
2007-06-18 11:20:00,5.55052,5.55153,5.54952,5.54952,14000000.0
2007-06-18 11:21:00,5.55031,5.55162,5.54963,5.5512,14000000.0
2007-06-18 11:22:00,5.54957,5.55147,5.5495,5.55048,22000000.0
2007-06-18 11:23:00,5.55056,5.5508,5.55056,5.55062,8000000.0
2007-06-18 11:24:00,5.55011,5.55011,5.54838,5.54838,18000000.0
2007-06-18 11:25:00,5.54919,5.54971,5.54827,5.54922,9000000.0
2007-06-18 11:26:00,5.54905,5.54951,5.54787,5.54856,15000000.0
2007-06-18 11:27:00,5.54917,5.54956,5.54851,5.54851,10000000.0
2007-06-18 11:28:00,5.5492,5.54948,5.54743,5.54948,13000000.0
2007-06-18 11:29:00,5.54812,5.54897,5.54727,5.54853,17000000.0
2007-06-18 11:30:00,5.54803,5.54911,5.54781,5.54911,13000000.0
2007-06-18 11:31:00,5.54785,5.54914,5.54762,5.54914,12000000.0
2007-06-18 11:32:00,5.54918,5.54927,5.54776,5.54878,20000000.0
2007-06-18 11:33:00,5.54843,5.54914,5.54766,5.54894,16000000.0
2007-06-18 11:34:00,5.54794,5.54947,5.54794,5.54854,13000000.0
2007-06-18 11:35:00,5.54866,5.55038,5.54842,5.55026,14000000.0
2007-06-18 11:36:00,5.55051,5.55051,5.54865,5.54923,11000000.0
2007-06-18 11:37:00,5.54896,5.54896,5.54706,5.54822,16000000.0
2007-06-18 11:38:00,5.54801,5.54817,5.54594,5.54619,8000000.0
2007-06-18 11:39:00,5.54533,5.54736,5.5452,5.5452,11000000.0
2007-06-18 11:40:00,5.54619,5.54689,5.54574,5.54681,12000000.0
2007-06-18 11:41:00,5.54613,5.54695,5.54501,5.54623,10000000.0
2007-06-18 11:42:00,5.54689,5.54689,5.54459,5.54502,10000000.0
2007-06-18 11:43:00,5.5462,5.54622,5.5444,5.54481,17000000.0
2007-06-18 11:44:00,5.54601,5.54701,5.54487,5.54682,15000000.0
2007-06-18 11:45:00,5.54577,5.547,5.54566,5.547,16000000.0
2007-06-18 11:46:00,5.54695,5.54766,5.54664,5.54766,7000000.0
2007-06-18 11:47:00,5.54744,5.54767,5.54617,5.5469,16000000.0
2007-06-18 11:48:00,5.54688,5.54694,5.54568,5.54578,13000000.0
2007-06-18 11:49:00,5.54693,5.54697,5.54594,5.54594,10000000.0
2007-06-18 11:50:00,5.54628,5.54786,5.54628,5.54751,12000000.0
2007-06-18 11:51:00,5.54813,5.54813,5.54643,5.5465,14000000.0
2007-06-18 11:52:00,5.54704,5.54736,5.5463,5.54659,18000000.0
2007-06-18 11:53:00,5.54755,5.54755,5.54575,5.54728,16000000.0
2007-06-18 11:54:00,5.54751,5.54751,5.54661,5.54678,8000000.0
2007-06-18 11:55:00,5.5473,5.54734,5.54664,5.54726,8000000.0
2007-06-18 11:56:00,5.54757,5.54757,5.54644,5.54736,8000000.0
2007-06-18 11:57:00,5.54736,5.54769,5.54674,5.54769,11000000.0
2007-06-18 11:58:00,5.54772,5.54816,5.54677,5.54816,14000000.0
2007-06-18 11:59:00,5.54782,5.54783,5.54607,5.54759,11000000.0
2007-06-18 12:00:00,5.54726,5.54747,5.54574,5.54582,15000000.0
2007-06-18 12:01:00,5.54549,5.54624,5.54464,5.54519,13000000.0
2007-06-18 12:02:00,5.54613,5.54715,5.54495,5.54585,15000000.0
2007-06-18 12:03:00,5.5473,5.54765,5.54531,5.54531,11000000.0
2007-06-18 12:04:00,5.54668,5.5474,5.5458,5.5474,9000000.0
2007-06-18 12:05:00,5.5474,5.54752,5.5458,5.54752,9000000.0
2007-06-18 12:06:00,5.54679,5.54728,5.54594,5.54709,15000000.0
2007-06-18 12:07:00,5.54629,5.54669,5.54499,5.54669,11000000.0
2007-06-18 12:08:00,5.54718,5.54733,5.54555,5.54599,8000000.0
2007-06-18 12:09:00,5.54624,5.54721,5.54604,5.54699,18000000.0
2007-06-18 12:10:00,5.54767,5.54767,5.54568,5.54568,14000000.0
2007-06-18 12:11:00,5.54721,5.54741,5.54634,5.54731,9000000.0
2007-06-18 12:12:00,5.54697,5.54767,5.54593,5.54596,18000000.0
2007-06-18 12:13:00,5.54753,5.54753,5.5462,5.54645,12000000.0
2007-06-18 12:14:00,5.54663,5.54682,5.54599,5.54634,10000000.0
2007-06-18 12:15:00,5.54679,5.54708,5.54566,5.54651,8000000.0
2007-06-18 12:16:00,5.54744,5.54756,5.54595,5.54756,14000000.0
2007-06-18 12:17:00,5.54727,5.54799,5.54641,5.54748,13000000.0
2007-06-18 12:18:00,5.54795,5.54795,5.5464,5.54692,10000000.0
2007-06-18 12:19:00,5.54798,5.54798,5.5468,5.54795,11000000.0
2007-06-18 12:20:00,5.54805,5.54805,5.54655,5.54784,8000000.0
2007-06-18 12:21:00,5.54792,5.54795,5.5468,5.5479,20000000.0
2007-06-18 12:22:00,5.54781,5.54853,5.54709,5.54735,14000000.0
2007-06-18 12:23:00,5.54713,5.54783,5.5465,5.54729,11000000.0
2007-06-18 12:24:00,5.54705,5.54838,5.54669,5.54836,17000000.0
2007-06-18 12:25:00,5.54778,5.54795,5.54605,5.54676,12000000.0
2007-06-18 12:26:00,5.54724,5.54783,5.54678,5.54783,7000000.0
2007-06-18 12:27:00,5.54667,5.54787,5.54667,5.54787,7000000.0
2007-06-18 12:28:00,5.54855,5.54855,5.54669,5.54677,19000000.0
2007-06-18 12:29:00,5.54675,5.54776,5.54646,5.54769,12000000.0
2007-06-18 12:30:00,5.54719,5.54721,5.54598,5.54684,10000000.0
2007-06-18 12:31:00,5.54642,5.54707,5.54543,5.54631,12000000.0
2007-06-18 12:32:00,5.54644,5.54644,5.54553,5.54639,12000000.0
2007-06-18 12:33:00,5.54622,5.54693,5.54559,5.54666,15000000.0
2007-06-18 12:34:00,5.54711,5.54711,5.5454,5.54675,12000000.0
2007-06-18 12:35:00,5.54756,5.54756,5.54549,5.54581,12000000.0
2007-06-18 12:36:00,5.54741,5.54762,5.54646,5.54762,15000000.0
2007-06-18 12:37:00,5.54745,5.54745,5.54579,5.54657,8000000.0
2007-06-18 12:38:00,5.548,5.548,5.54652,5.54687,15000000.0
2007-06-18 12:39:00,5.54778,5.54854,5.54698,5.54854,14000000.0
2007-06-18 12:40:00,5.54865,5.54865,5.54673,5.54756,18000000.0
2007-06-18 12:41:00,5.54884,5.54891,5.54729,5.54801,11000000.0
2007-06-18 12:42:00,5.54812,5.54812,5.54679,5.54777,17000000.0
2007-06-18 12:43:00,5.54704,5.54759,5.54654,5.54674,11000000.0
2007-06-18 12:44:00,5.5468,5.54775,5.54642,5.54767,13000000.0
2007-06-18 12:45:00,5.54746,5.54802,5.54652,5.54802,10000000.0
2007-06-18 12:46:00,5.54656,5.54823,5.54656,5.54823,20000000.0
2007-06-18 12:47:00,5.54814,5.54814,5.54741,5.54754,10000000.0
2007-06-18 12:48:00,5.54796,5.5488,5.54742,5.5488,10000000.0
2007-06-18 12:49:00,5.54883,5.54883,5.54768,5.5486,15000000.0
2007-06-18 12:50:00,5.54928,5.54963,5.54829,5.54963,14000000.0
2007-06-18 12:51:00,5.54917,5.54986,5.54812,5.54986,14000000.0
2007-06-18 12:52:00,5.54961,5.54961,5.54837,5.54939,9000000.0
2007-06-18 12:53:00,5.54937,5.54937,5.54766,5.54893,9000000.0
2007-06-18 12:54:00,5.54794,5.54937,5.54774,5.5492,20000000.0
2007-06-18 12:55:00,5.54954,5.54957,5.54825,5.54864,12000000.0
2007-06-18 12:56:00,5.54881,5.54936,5.54834,5.5493,7000000.0
2007-06-18 12:57:00,5.5496,5.5496,5.5478,5.5478,13000000.0
2007-06-18 12:58:00,5.54872,5.54982,5.5479,5.54802,16000000.0
2007-06-18 12:59:00,5.54804,5.54964,5.54804,5.54944,14000000.0
2007-06-18 13:00:00,5.54962,5.54962,5.54765,5.54885,12000000.0
2007-06-18 13:01:00,5.54876,5.54883,5.54755,5.54755,17000000.0
2007-06-18 13:02:00,5.54725,5.54828,5.54705,5.54751,10000000.0
2007-06-18 13:03:00,5.54816,5.54843,5.54682,5.54801,22000000.0
2007-06-18 13:04:00,5.54801,5.54844,5.54692,5.54832,20000000.0
2007-06-18 13:05:00,5.54872,5.54872,5.54662,5.54845,14000000.0
2007-06-18 13:06:00,5.54846,5.54934,5.54739,5.54934,17000000.0
2007-06-18 13:07:00,5.54863,5.54946,5.54759,5.54868,22000000.0
2007-06-18 13:08:00,5.54884,5.5491,5.54882,5.54884,12000000.0
2007-06-18 13:09:00,5.54845,5.54901,5.5472,5.54847,12000000.0
2007-06-18 13:10:00,5.54865,5.54866,5.54734,5.54866,20000000.0
2007-06-18 13:11:00,5.54891,5.54896,5.54866,5.54875,12000000.0
2007-06-18 13:12:00,5.54788,5.5485,5.54704,5.54787,16000000.0
2007-06-18 13:13:00,5.54758,5.54861,5.54686,5.54725,14000000.0
2007-06-18 13:14:00,5.54727,5.54882,5.54716,5.54737,17000000.0
2007-06-18 13:15:00,5.54796,5.54796,5.54701,5.54701,7000000.0
2007-06-18 13:16:00,5.54802,5.54802,5.54773,5.54795,9000000.0
2007-06-18 13:17:00,5.54738,5.54738,5.54582,5.5471,15000000.0
2007-06-18 13:18:00,5.54667,5.547,5.54553,5.54622,17000000.0
2007-06-18 13:19:00,5.54481,5.54583,5.54383,5.54427,15000000.0
2007-06-18 13:20:00,5.54317,5.54545,5.54317,5.54545,12000000.0
2007-06-18 13:21:00,5.54371,5.54548,5.5432,5.54412,24000000.0
2007-06-18 13:22:00,5.54532,5.54532,5.5438,5.54431,12000000.0
2007-06-18 13:23:00,5.54509,5.54589,5.5442,5.54589,12000000.0
2007-06-18 13:24:00,5.54518,5.54573,5.5436,5.54507,18000000.0
2007-06-18 13:25:00,5.54519,5.54519,5.54317,5.54363,12000000.0
2007-06-18 13:26:00,5.54404,5.54467,5.54311,5.54325,12000000.0
2007-06-18 13:27:00,5.54445,5.54489,5.54345,5.54489,9000000.0
2007-06-18 13:28:00,5.54413,5.54527,5.5436,5.54527,15000000.0
2007-06-18 13:29:00,5.54382,5.54536,5.54361,5.54497,14000000.0
2007-06-18 13:30:00,5.54466,5.54517,5.54375,5.5451,11000000.0
2007-06-18 13:31:00,5.54425,5.54468,5.5434,5.54355,11000000.0
2007-06-18 13:32:00,5.54389,5.54521,5.5433,5.5445,8000000.0
2007-06-18 13:33:00,5.54393,5.5447,5.54314,5.54464,14000000.0
2007-06-18 13:34:00,5.54363,5.54463,5.5435,5.54463,11000000.0
2007-06-18 13:35:00,5.54471,5.54484,5.54378,5.54384,16000000.0
2007-06-18 13:36:00,5.54398,5.54459,5.54347,5.54431,8000000.0
2007-06-18 13:37:00,5.54327,5.54427,5.54291,5.54427,17000000.0
2007-06-18 13:38:00,5.54286,5.54416,5.54286,5.54416,14000000.0
2007-06-18 13:39:00,5.54498,5.54518,5.54379,5.54465,10000000.0
2007-06-18 13:40:00,5.5433,5.54489,5.5433,5.54489,8000000.0
2007-06-18 13:41:00,5.54381,5.54439,5.54307,5.54439,11000000.0
2007-06-18 13:42:00,5.54431,5.54431,5.54301,5.54426,14000000.0
2007-06-18 13:43:00,5.54439,5.54439,5.54222,5.54282,11000000.0
2007-06-18 13:44:00,5.5428,5.54281,5.54142,5.54218,11000000.0
2007-06-18 13:45:00,5.54239,5.54352,5.54224,5.54352,14000000.0
2007-06-18 13:46:00,5.54243,5.54373,5.54224,5.54373,11000000.0
2007-06-18 13:47:00,5.54324,5.54348,5.54203,5.54348,13000000.0
2007-06-18 13:48:00,5.54363,5.54363,5.54162,5.5422,14000000.0
2007-06-18 13:49:00,5.54364,5.54422,5.5428,5.54422,12000000.0
2007-06-18 13:50:00,5.54407,5.54407,5.54317,5.54329,16000000.0
2007-06-18 13:51:00,5.54263,5.54357,5.54232,5.54271,14000000.0
2007-06-18 13:52:00,5.54237,5.54361,5.54237,5.54282,10000000.0
2007-06-18 13:53:00,5.54368,5.54427,5.54255,5.5431,10000000.0
2007-06-18 13:54:00,5.54328,5.54339,5.54161,5.54304,8000000.0
2007-06-18 13:55:00,5.5427,5.543,5.54153,5.54233,13000000.0
2007-06-18 13:56:00,5.54307,5.54352,5.54133,5.54321,17000000.0
2007-06-18 13:57:00,5.54397,5.54397,5.54225,5.54226,13000000.0
2007-06-18 13:58:00,5.54408,5.54408,5.54278,5.54406,7000000.0
2007-06-18 13:59:00,5.54438,5.54443,5.54296,5.54417,9000000.0
2007-06-18 14:00:00,5.54435,5.54452,5.54257,5.54287,7000000.0
2007-06-18 14:01:00,5.54318,5.54412,5.54292,5.54371,11000000.0
2007-06-18 14:02:00,5.54385,5.54504,5.54342,5.54466,19000000.0
2007-06-18 14:03:00,5.54484,5.54614,5.54437,5.54501,13000000.0
2007-06-18 14:04:00,5.54673,5.54675,5.5447,5.5466,22000000.0
2007-06-18 14:05:00,5.54632,5.5467,5.54538,5.5467,17000000.0
2007-06-18 14:06:00,5.5461,5.54683,5.54554,5.54554,11000000.0
2007-06-18 14:07:00,5.54754,5.54754,5.54568,5.54619,9000000.0
2007-06-18 14:08:00,5.54708,5.54722,5.54603,5.54697,11000000.0
2007-06-18 14:09:00,5.54572,5.54712,5.54572,5.54712,12000000.0
2007-06-18 14:10:00,5.5468,5.5475,5.5462,5.54731,13000000.0
2007-06-18 14:11:00,5.54691,5.54691,5.54505,5.54505,14000000.0
2007-06-18 14:12:00,5.54696,5.54696,5.54519,5.5466,11000000.0
2007-06-18 14:13:00,5.54622,5.54652,5.54547,5.54605,11000000.0
2007-06-18 14:14:00,5.547,5.54765,5.54635,5.54765,7000000.0
2007-06-18 14:15:00,5.54869,5.54869,5.54543,5.54681,14000000.0
2007-06-18 14:16:00,5.54606,5.5469,5.54503,5.54576,13000000.0
2007-06-18 14:17:00,5.54689,5.54689,5.54503,5.54612,22000000.0
2007-06-18 14:18:00,5.54572,5.54664,5.54572,5.54664,15000000.0
2007-06-18 14:19:00,5.54566,5.54704,5.54566,5.54698,12000000.0
2007-06-18 14:20:00,5.54684,5.54701,5.54538,5.54643,7000000.0
2007-06-18 14:21:00,5.54637,5.54645,5.54527,5.54556,13000000.0
2007-06-18 14:22:00,5.5456,5.54644,5.54501,5.54644,8000000.0
2007-06-18 14:23:00,5.54614,5.54628,5.5445,5.5445,11000000.0
2007-06-18 14:24:00,5.54577,5.54577,5.54468,5.5454,13000000.0
2007-06-18 14:25:00,5.54549,5.5455,5.54346,5.5448,15000000.0
2007-06-18 14:26:00,5.54474,5.54569,5.54406,5.54569,8000000.0
2007-06-18 14:27:00,5.54623,5.54634,5.5446,5.5447,10000000.0
2007-06-18 14:28:00,5.54613,5.54613,5.54451,5.54595,11000000.0
2007-06-18 14:29:00,5.54577,5.54577,5.54339,5.54339,21000000.0
2007-06-18 14:30:00,5.5452,5.5452,5.54395,5.54435,11000000.0
2007-06-18 14:31:00,5.54507,5.54507,5.54334,5.54334,17000000.0
2007-06-18 14:32:00,5.54422,5.54488,5.54332,5.54437,15000000.0
2007-06-18 14:33:00,5.54421,5.54476,5.5435,5.5435,8000000.0
2007-06-18 14:34:00,5.54449,5.54488,5.54323,5.54323,9000000.0
2007-06-18 14:35:00,5.54383,5.5449,5.54323,5.5449,11000000.0
2007-06-18 14:36:00,5.54424,5.54501,5.54312,5.54442,15000000.0
2007-06-18 14:37:00,5.54378,5.5444,5.54278,5.54428,8000000.0
2007-06-18 14:38:00,5.5438,5.5438,5.54283,5.54301,10000000.0
2007-06-18 14:39:00,5.54376,5.54376,5.54226,5.54226,19000000.0
2007-06-18 14:40:00,5.5437,5.54408,5.54246,5.54395,15000000.0
2007-06-18 14:41:00,5.54412,5.54412,5.54251,5.54395,15000000.0
2007-06-18 14:42:00,5.54408,5.54408,5.54254,5.54328,17000000.0
2007-06-18 14:43:00,5.54366,5.5449,5.54262,5.5449,15000000.0
2007-06-18 14:44:00,5.5441,5.54514,5.54278,5.54451,15000000.0
2007-06-18 14:45:00,5.54485,5.54553,5.54414,5.54461,9000000.0
2007-06-18 14:46:00,5.54544,5.54544,5.5445,5.54543,11000000.0
2007-06-18 14:47:00,5.54582,5.54634,5.54474,5.54574,12000000.0
2007-06-18 14:48:00,5.54647,5.54664,5.54497,5.54556,12000000.0
2007-06-18 14:49:00,5.54656,5.54656,5.54535,5.54629,12000000.0
2007-06-18 14:50:00,5.5457,5.5461,5.54461,5.5461,15000000.0
2007-06-18 14:51:00,5.54579,5.54584,5.54475,5.5457,10000000.0
2007-06-18 14:52:00,5.54573,5.54643,5.5443,5.5443,13000000.0
2007-06-18 14:53:00,5.54488,5.54598,5.54435,5.54531,13000000.0
2007-06-18 14:54:00,5.5456,5.54561,5.54382,5.54382,9000000.0
2007-06-18 14:55:00,5.54525,5.54525,5.54367,5.54479,16000000.0
2007-06-18 14:56:00,5.54574,5.54599,5.54447,5.54535,15000000.0
2007-06-18 14:57:00,5.54518,5.54586,5.54435,5.54571,15000000.0
2007-06-18 14:58:00,5.54485,5.54669,5.5445,5.54593,11000000.0
2007-06-18 14:59:00,5.5467,5.54759,5.54572,5.54626,14000000.0
2007-06-18 15:00:00,5.54715,5.54715,5.54513,5.54642,18000000.0
2007-06-18 15:01:00,5.54598,5.54648,5.54467,5.54593,12000000.0
2007-06-18 15:02:00,5.54583,5.54681,5.54573,5.54681,7000000.0
2007-06-18 15:03:00,5.5464,5.5467,5.54539,5.54592,18000000.0
2007-06-18 15:04:00,5.54657,5.54657,5.54491,5.54607,21000000.0
2007-06-18 15:05:00,5.54622,5.54624,5.54474,5.54522,13000000.0
2007-06-18 15:06:00,5.54468,5.54634,5.54468,5.54585,14000000.0
2007-06-18 15:07:00,5.54536,5.54625,5.5446,5.54576,22000000.0
2007-06-18 15:08:00,5.5467,5.5467,5.54556,5.54647,10000000.0
2007-06-18 15:09:00,5.54618,5.54654,5.5454,5.54563,9000000.0
2007-06-18 15:10:00,5.5455,5.54607,5.5448,5.54491,14000000.0
2007-06-18 15:11:00,5.5456,5.54572,5.54372,5.54436,12000000.0
2007-06-18 15:12:00,5.54544,5.54609,5.54429,5.54538,13000000.0
2007-06-18 15:13:00,5.54575,5.54646,5.54431,5.54645,12000000.0
2007-06-18 15:14:00,5.54642,5.54684,5.54544,5.5457,10000000.0
2007-06-18 15:15:00,5.54617,5.54693,5.5453,5.5461,16000000.0
2007-06-18 15:16:00,5.54637,5.54712,5.5449,5.54573,15000000.0
2007-06-18 15:17:00,5.54697,5.54764,5.5459,5.54698,14000000.0
2007-06-18 15:18:00,5.54709,5.54772,5.54573,5.5461,12000000.0
2007-06-18 15:19:00,5.54567,5.54783,5.54567,5.54713,11000000.0
2007-06-18 15:20:00,5.54748,5.54764,5.54567,5.5465,14000000.0
2007-06-18 15:21:00,5.54713,5.54716,5.5455,5.54612,14000000.0
2007-06-18 15:22:00,5.54728,5.54744,5.54619,5.54704,10000000.0
2007-06-18 15:23:00,5.54745,5.54765,5.54617,5.54703,11000000.0
2007-06-18 15:24:00,5.54687,5.54722,5.54603,5.54722,10000000.0
2007-06-18 15:25:00,5.5468,5.54769,5.54632,5.54742,16000000.0
2007-06-18 15:26:00,5.54691,5.54744,5.5461,5.54647,15000000.0
2007-06-18 15:27:00,5.54607,5.54721,5.54531,5.54531,10000000.0
2007-06-18 15:28:00,5.54704,5.54704,5.54513,5.54609,11000000.0
2007-06-18 15:29:00,5.54585,5.54652,5.54532,5.54532,19000000.0
2007-06-18 15:30:00,5.5462,5.54647,5.54515,5.54647,10000000.0
2007-06-18 15:31:00,5.54665,5.54722,5.54545,5.54721,14000000.0
2007-06-18 15:32:00,5.54666,5.5472,5.54537,5.5472,12000000.0
2007-06-18 15:33:00,5.54624,5.54715,5.54571,5.54709,20000000.0
2007-06-18 15:34:00,5.54704,5.54704,5.54537,5.54576,12000000.0
2007-06-18 15:35:00,5.5472,5.54741,5.54623,5.54736,12000000.0
2007-06-18 15:36:00,5.54755,5.54759,5.54666,5.54759,10000000.0
2007-06-18 15:37:00,5.54599,5.54683,5.54566,5.54683,10000000.0
2007-06-18 15:38:00,5.54675,5.54675,5.54518,5.5457,13000000.0
2007-06-18 15:39:00,5.54626,5.54659,5.54525,5.54659,7000000.0
2007-06-18 15:40:00,5.54571,5.5467,5.54543,5.5467,10000000.0
2007-06-18 15:41:00,5.54716,5.54776,5.5462,5.54776,9000000.0
2007-06-18 15:42:00,5.54645,5.54717,5.54596,5.54717,13000000.0
2007-06-18 15:43:00,5.54726,5.54757,5.54575,5.54741,16000000.0
2007-06-18 15:44:00,5.54648,5.54735,5.54613,5.54735,14000000.0
2007-06-18 15:45:00,5.54624,5.54755,5.54598,5.54755,15000000.0
2007-06-18 15:46:00,5.54687,5.54828,5.54617,5.54768,13000000.0
2007-06-18 15:47:00,5.54784,5.54859,5.54671,5.54815,9000000.0
2007-06-18 15:48:00,5.54718,5.54839,5.5471,5.5471,21000000.0
2007-06-18 15:49:00,5.54752,5.5484,5.54729,5.54731,23000000.0
2007-06-18 15:50:00,5.54744,5.54832,5.5466,5.54775,12000000.0
2007-06-18 15:51:00,5.54807,5.54815,5.54672,5.54675,19000000.0
2007-06-18 15:52:00,5.54723,5.54765,5.5461,5.54709,15000000.0
2007-06-18 15:53:00,5.54755,5.54842,5.54708,5.54764,14000000.0
2007-06-18 15:54:00,5.54739,5.54784,5.54633,5.54772,15000000.0
2007-06-18 15:55:00,5.54748,5.54844,5.5468,5.54743,12000000.0
2007-06-18 15:56:00,5.54834,5.54874,5.54686,5.54874,18000000.0
2007-06-18 15:57:00,5.54924,5.54924,5.54756,5.54873,10000000.0
2007-06-18 15:58:00,5.54715,5.54864,5.54709,5.54851,22000000.0
2007-06-18 15:59:00,5.5472,5.54854,5.54664,5.54854,12000000.0
2007-06-18 16:00:00,5.54867,5.54867,5.54686,5.54826,12000000.0
2007-06-18 16:01:00,5.54867,5.54917,5.54733,5.54917,12000000.0
2007-06-18 16:02:00,5.54897,5.54922,5.54767,5.54811,13000000.0
2007-06-18 16:03:00,5.5498,5.5498,5.54845,5.54969,13000000.0
2007-06-18 16:04:00,5.54873,5.54979,5.54863,5.54914,11000000.0
2007-06-18 16:05:00,5.54941,5.54958,5.54868,5.54901,9000000.0
2007-06-18 16:06:00,5.54972,5.55002,5.54832,5.54968,14000000.0
2007-06-18 16:07:00,5.55028,5.55043,5.54881,5.54881,15000000.0
2007-06-18 16:08:00,5.55059,5.55059,5.54942,5.55057,15000000.0
2007-06-18 16:09:00,5.54975,5.55037,5.54885,5.54919,17000000.0
2007-06-18 16:10:00,5.55073,5.55082,5.54975,5.5508,14000000.0
2007-06-18 16:11:00,5.55039,5.55068,5.54905,5.54961,9000000.0
2007-06-18 16:12:00,5.55008,5.5503,5.54918,5.55004,15000000.0
2007-06-18 16:13:00,5.5496,5.54973,5.54843,5.5491,14000000.0
2007-06-18 16:14:00,5.54922,5.55014,5.54789,5.54854,12000000.0
2007-06-18 16:15:00,5.54935,5.54941,5.54766,5.54884,14000000.0
2007-06-18 16:16:00,5.54884,5.55019,5.5478,5.54897,13000000.0
2007-06-18 16:17:00,5.54826,5.55016,5.5479,5.54875,18000000.0
2007-06-18 16:18:00,5.54868,5.54972,5.54768,5.54892,13000000.0
2007-06-18 16:19:00,5.5494,5.5494,5.54806,5.54806,8000000.0
2007-06-18 16:20:00,5.54839,5.54939,5.54769,5.54939,13000000.0
2007-06-18 16:21:00,5.54849,5.54928,5.54768,5.54865,12000000.0
2007-06-18 16:22:00,5.54854,5.54939,5.54768,5.54837,11000000.0
2007-06-18 16:23:00,5.55047,5.55089,5.5487,5.54899,14000000.0
2007-06-18 16:24:00,5.54915,5.55083,5.54873,5.55014,15000000.0
2007-06-18 16:25:00,5.55056,5.5506,5.5486,5.5486,11000000.0
2007-06-18 16:26:00,5.54873,5.5507,5.54873,5.55053,8000000.0
2007-06-18 16:27:00,5.54934,5.55096,5.54934,5.55034,10000000.0
2007-06-18 16:28:00,5.55106,5.55106,5.54979,5.55095,15000000.0
2007-06-18 16:29:00,5.54998,5.5507,5.54969,5.55005,7000000.0
2007-06-18 16:30:00,5.5501,5.55159,5.54987,5.55019,16000000.0
2007-06-18 16:31:00,5.5505,5.5513,5.54982,5.55117,14000000.0
2007-06-18 16:32:00,5.55149,5.55149,5.54964,5.55085,7000000.0
2007-06-18 16:33:00,5.55007,5.55087,5.54962,5.55087,8000000.0
2007-06-18 16:34:00,5.55062,5.55062,5.54936,5.54991,8000000.0
2007-06-18 16:35:00,5.54913,5.54995,5.54884,5.54943,9000000.0
2007-06-18 16:36:00,5.55015,5.55015,5.54777,5.54801,13000000.0
2007-06-18 16:37:00,5.54988,5.54991,5.5485,5.54899,18000000.0
2007-06-18 16:38:00,5.55005,5.55005,5.54854,5.54997,18000000.0
2007-06-18 16:39:00,5.54996,5.54996,5.54785,5.54862,20000000.0
2007-06-18 16:40:00,5.54925,5.54925,5.54731,5.5492,13000000.0
2007-06-18 16:41:00,5.54924,5.54924,5.54736,5.54845,20000000.0
2007-06-18 16:42:00,5.54859,5.54859,5.54666,5.54666,18000000.0
2007-06-18 16:43:00,5.54719,5.54844,5.54697,5.54844,15000000.0
2007-06-18 16:44:00,5.54812,5.54853,5.54733,5.54853,20000000.0
2007-06-18 16:45:00,5.54796,5.54803,5.54664,5.54798,13000000.0
2007-06-18 16:46:00,5.54785,5.54787,5.54676,5.54676,15000000.0
2007-06-18 16:47:00,5.54798,5.54818,5.54719,5.54769,8000000.0
2007-06-18 16:48:00,5.54794,5.5483,5.54672,5.5483,11000000.0
2007-06-18 16:49:00,5.54778,5.54778,5.54607,5.54607,12000000.0
2007-06-18 16:50:00,5.5468,5.54708,5.54585,5.54664,15000000.0
2007-06-18 16:51:00,5.54801,5.54841,5.54646,5.54841,18000000.0
2007-06-18 16:52:00,5.54861,5.54861,5.54759,5.54829,14000000.0
2007-06-18 16:53:00,5.54871,5.54946,5.54772,5.54946,8000000.0
2007-06-18 16:54:00,5.54955,5.54964,5.5483,5.54959,11000000.0
2007-06-18 16:55:00,5.5498,5.55009,5.54848,5.54994,12000000.0
2007-06-18 16:56:00,5.54977,5.55019,5.54891,5.54891,10000000.0
2007-06-18 16:57:00,5.54853,5.54923,5.54797,5.54855,8000000.0
2007-06-18 16:58:00,5.55026,5.55047,5.54854,5.55039,9000000.0
2007-06-18 16:59:00,5.54916,5.55085,5.54914,5.55085,13000000.0
2007-06-18 17:00:00,5.55062,5.55098,5.54981,5.55083,11000000.0
2007-06-18 17:01:00,5.55041,5.5509,5.54933,5.55008,12000000.0
2007-06-18 17:02:00,5.54979,5.55071,5.54936,5.55016,10000000.0
2007-06-18 17:03:00,5.55026,5.55089,5.54896,5.5501,16000000.0
2007-06-18 17:04:00,5.55012,5.55052,5.54936,5.55047,13000000.0
2007-06-18 17:05:00,5.54998,5.55034,5.54915,5.54972,16000000.0
2007-06-18 17:06:00,5.55003,5.55149,5.55003,5.55149,12000000.0
2007-06-18 17:07:00,5.551,5.55149,5.54965,5.55038,8000000.0
2007-06-18 17:08:00,5.54974,5.55093,5.54945,5.55052,21000000.0
2007-06-18 17:09:00,5.55038,5.55105,5.54953,5.55065,16000000.0
2007-06-18 17:10:00,5.55039,5.55095,5.54971,5.54985,11000000.0
2007-06-18 17:11:00,5.54941,5.55142,5.5494,5.55142,11000000.0
2007-06-18 17:12:00,5.55101,5.55101,5.54949,5.55046,9000000.0
2007-06-18 17:13:00,5.54892,5.55068,5.54872,5.55038,9000000.0
2007-06-18 17:14:00,5.54954,5.55011,5.54824,5.54998,17000000.0
2007-06-18 17:15:00,5.54951,5.55013,5.54935,5.54939,11000000.0
2007-06-18 17:16:00,5.54948,5.54973,5.54832,5.54923,15000000.0
2007-06-18 17:17:00,5.54975,5.54975,5.54836,5.54891,13000000.0
2007-06-18 17:18:00,5.54933,5.54937,5.54833,5.54927,15000000.0
2007-06-18 17:19:00,5.54938,5.54938,5.54753,5.54871,17000000.0
2007-06-18 17:20:00,5.54967,5.5499,5.54847,5.54913,12000000.0
2007-06-18 17:21:00,5.54924,5.54924,5.54815,5.54901,7000000.0
2007-06-18 17:22:00,5.54793,5.5489,5.54733,5.54866,14000000.0
2007-06-18 17:23:00,5.5478,5.54909,5.54739,5.54885,13000000.0
2007-06-18 17:24:00,5.54794,5.54873,5.54747,5.54839,9000000.0
2007-06-18 17:25:00,5.54724,5.54852,5.54723,5.54852,11000000.0
2007-06-18 17:26:00,5.54825,5.54847,5.5463,5.54847,16000000.0
2007-06-18 17:27:00,5.54856,5.54856,5.54658,5.5483,9000000.0
2007-06-18 17:28:00,5.5474,5.54872,5.54721,5.54872,15000000.0
2007-06-18 17:29:00,5.548,5.54842,5.54711,5.54711,11000000.0
2007-06-18 17:30:00,5.54868,5.54885,5.54756,5.54858,19000000.0
2007-06-18 17:31:00,5.54784,5.54853,5.54718,5.54814,11000000.0
2007-06-18 17:32:00,5.54834,5.54866,5.5472,5.54866,9000000.0
2007-06-18 17:33:00,5.54907,5.54907,5.54773,5.54894,10000000.0
2007-06-18 17:34:00,5.54786,5.54902,5.54765,5.54765,14000000.0
2007-06-18 17:35:00,5.54743,5.549,5.54743,5.5481,13000000.0
2007-06-18 17:36:00,5.54729,5.54863,5.54723,5.54723,11000000.0
2007-06-18 17:37:00,5.54877,5.54932,5.54805,5.54917,15000000.0
2007-06-18 17:38:00,5.54878,5.55009,5.54878,5.5489,17000000.0
2007-06-18 17:39:00,5.55055,5.55055,5.54902,5.55014,8000000.0
2007-06-18 17:40:00,5.54956,5.54967,5.54868,5.54886,12000000.0
2007-06-18 17:41:00,5.54835,5.54943,5.54786,5.54899,21000000.0
2007-06-18 17:42:00,5.54794,5.5494,5.54794,5.5494,13000000.0
2007-06-18 17:43:00,5.54797,5.54878,5.54774,5.54821,11000000.0
2007-06-18 17:44:00,5.54879,5.54883,5.54703,5.54703,19000000.0
2007-06-18 17:45:00,5.54687,5.54848,5.54687,5.54848,10000000.0
2007-06-18 17:46:00,5.54683,5.54894,5.54683,5.54894,13000000.0
2007-06-18 17:47:00,5.54917,5.54918,5.54758,5.54918,9000000.0
2007-06-18 17:48:00,5.54966,5.54966,5.548,5.5484,14000000.0
2007-06-18 17:49:00,5.54812,5.54965,5.54767,5.54965,14000000.0
2007-06-18 17:50:00,5.5489,5.5491,5.54773,5.54859,17000000.0
2007-06-18 17:51:00,5.54792,5.5487,5.54701,5.5476,13000000.0
2007-06-18 17:52:00,5.54865,5.5493,5.54782,5.54787,24000000.0
2007-06-18 17:53:00,5.54906,5.54957,5.54788,5.5491,16000000.0
2007-06-18 17:54:00,5.54832,5.54974,5.54778,5.54865,16000000.0
2007-06-18 17:55:00,5.54847,5.54936,5.54823,5.54936,13000000.0
2007-06-18 17:56:00,5.54834,5.54868,5.54747,5.54868,15000000.0
2007-06-18 17:57:00,5.5486,5.5486,5.54732,5.54741,10000000.0
2007-06-18 17:58:00,5.54892,5.54892,5.54705,5.54705,15000000.0
2007-06-18 17:59:00,5.54874,5.54874,5.54717,5.54717,13000000.0
2007-06-18 18:00:00,5.54828,5.54847,5.54749,5.54801,7000000.0
2007-06-18 18:01:00,5.54855,5.54856,5.54731,5.54815,18000000.0
2007-06-18 18:02:00,5.54864,5.54878,5.54769,5.54878,17000000.0
2007-06-18 18:03:00,5.54877,5.54877,5.54754,5.54755,16000000.0
2007-06-18 18:04:00,5.5489,5.54896,5.54773,5.5487,14000000.0
2007-06-18 18:05:00,5.54898,5.54898,5.54766,5.54766,13000000.0
2007-06-18 18:06:00,5.54908,5.54909,5.54748,5.54909,18000000.0
2007-06-18 18:07:00,5.54867,5.54903,5.54741,5.54903,12000000.0
2007-06-18 18:08:00,5.54867,5.54892,5.54789,5.54833,18000000.0
2007-06-18 18:09:00,5.54903,5.54903,5.54746,5.54832,12000000.0
2007-06-18 18:10:00,5.54868,5.54903,5.54778,5.54792,13000000.0
2007-06-18 18:11:00,5.54893,5.54893,5.54753,5.54795,10000000.0
2007-06-18 18:12:00,5.54877,5.54891,5.54744,5.54744,11000000.0
2007-06-18 18:13:00,5.54873,5.54898,5.54766,5.54858,14000000.0
2007-06-18 18:14:00,5.54895,5.54895,5.54763,5.54788,10000000.0
2007-06-18 18:15:00,5.54852,5.54887,5.54767,5.54887,10000000.0
2007-06-18 18:16:00,5.54838,5.54862,5.54676,5.54785,9000000.0
2007-06-18 18:17:00,5.54808,5.54847,5.547,5.54765,18000000.0
2007-06-18 18:18:00,5.54815,5.5483,5.54707,5.54748,14000000.0
2007-06-18 18:19:00,5.5477,5.54819,5.54743,5.54764,10000000.0
2007-06-18 18:20:00,5.54813,5.5486,5.54724,5.54749,15000000.0
2007-06-18 18:21:00,5.54843,5.54847,5.54709,5.54844,18000000.0
2007-06-18 18:22:00,5.54851,5.54856,5.54717,5.54834,14000000.0
2007-06-18 18:23:00,5.54838,5.54838,5.54713,5.54729,7000000.0
2007-06-18 18:24:00,5.54674,5.54811,5.54674,5.548,9000000.0
2007-06-18 18:25:00,5.54697,5.54812,5.54681,5.54809,13000000.0
2007-06-18 18:26:00,5.54788,5.54827,5.54682,5.54734,16000000.0
2007-06-18 18:27:00,5.54687,5.54803,5.54636,5.54763,14000000.0
2007-06-18 18:28:00,5.54768,5.54789,5.54644,5.54685,13000000.0
2007-06-18 18:29:00,5.54608,5.54775,5.54608,5.54709,11000000.0
2007-06-18 18:30:00,5.54783,5.54783,5.54632,5.54667,16000000.0
2007-06-18 18:31:00,5.54677,5.54831,5.54624,5.54831,12000000.0
2007-06-18 18:32:00,5.54764,5.54786,5.54606,5.54708,11000000.0
2007-06-18 18:33:00,5.54805,5.54805,5.54702,5.54754,13000000.0
2007-06-18 18:34:00,5.54688,5.54754,5.54599,5.54641,13000000.0
2007-06-18 18:35:00,5.54785,5.54785,5.54649,5.54746,18000000.0
2007-06-18 18:36:00,5.54602,5.54792,5.54602,5.54664,18000000.0
2007-06-18 18:37:00,5.54671,5.54727,5.54588,5.54588,18000000.0
2007-06-18 18:38:00,5.54717,5.54717,5.54558,5.54558,11000000.0
2007-06-18 18:39:00,5.54713,5.54713,5.54519,5.54664,11000000.0
2007-06-18 18:40:00,5.54579,5.54662,5.54531,5.54583,14000000.0
2007-06-18 18:41:00,5.5468,5.5468,5.54469,5.54469,16000000.0
2007-06-18 18:42:00,5.54546,5.54622,5.54503,5.54601,14000000.0
2007-06-18 18:43:00,5.54621,5.54621,5.54453,5.54496,10000000.0
2007-06-18 18:44:00,5.54489,5.54558,5.54382,5.54386,13000000.0
2007-06-18 18:45:00,5.54419,5.54544,5.54395,5.54433,13000000.0
2007-06-18 18:46:00,5.54422,5.54533,5.54349,5.54533,12000000.0
2007-06-18 18:47:00,5.54499,5.54499,5.54304,5.54328,14000000.0
2007-06-18 18:48:00,5.54379,5.54447,5.54331,5.5442,15000000.0
2007-06-18 18:49:00,5.54452,5.54496,5.5434,5.54443,12000000.0
2007-06-18 18:50:00,5.54533,5.54559,5.54467,5.54533,9000000.0
2007-06-18 18:51:00,5.5456,5.54571,5.54404,5.54411,17000000.0
2007-06-18 18:52:00,5.54531,5.54545,5.54427,5.54439,9000000.0
2007-06-18 18:53:00,5.54483,5.54601,5.54416,5.54601,14000000.0
2007-06-18 18:54:00,5.54527,5.5458,5.54462,5.54462,14000000.0
2007-06-18 18:55:00,5.54603,5.54603,5.54521,5.54587,10000000.0
2007-06-18 18:56:00,5.54435,5.54626,5.5439,5.5439,16000000.0
2007-06-18 18:57:00,5.54584,5.54584,5.54395,5.54479,17000000.0
2007-06-18 18:58:00,5.54606,5.54606,5.54449,5.54455,14000000.0
2007-06-18 18:59:00,5.54562,5.54562,5.54405,5.54455,14000000.0
2007-06-18 19:00:00,5.54545,5.54545,5.54353,5.54501,15000000.0
2007-06-18 19:01:00,5.54546,5.54583,5.54421,5.54547,15000000.0
2007-06-18 19:02:00,5.5449,5.54616,5.54433,5.54498,14000000.0
2007-06-18 19:03:00,5.54505,5.54562,5.54358,5.54524,14000000.0
2007-06-18 19:04:00,5.54428,5.54512,5.54373,5.54459,12000000.0
2007-06-18 19:05:00,5.54517,5.54517,5.54417,5.54502,15000000.0
2007-06-18 19:06:00,5.54456,5.54489,5.54342,5.54489,16000000.0
2007-06-18 19:07:00,5.54475,5.54475,5.54299,5.54385,20000000.0
2007-06-18 19:08:00,5.54327,5.54445,5.54298,5.54298,8000000.0
2007-06-18 19:09:00,5.54412,5.54412,5.54306,5.54385,17000000.0
2007-06-18 19:10:00,5.54312,5.54349,5.54232,5.5429,9000000.0
2007-06-18 19:11:00,5.54327,5.54392,5.5429,5.54335,16000000.0
2007-06-18 19:12:00,5.54362,5.54446,5.54293,5.54328,13000000.0
2007-06-18 19:13:00,5.54435,5.54436,5.54282,5.54307,10000000.0
2007-06-18 19:14:00,5.5442,5.5449,5.54356,5.54432,20000000.0
2007-06-18 19:15:00,5.54455,5.54524,5.54398,5.54398,12000000.0
2007-06-18 19:16:00,5.54498,5.54539,5.54414,5.54486,8000000.0
2007-06-18 19:17:00,5.54456,5.54555,5.54383,5.54536,18000000.0
2007-06-18 19:18:00,5.54407,5.54528,5.54376,5.54376,11000000.0
2007-06-18 19:19:00,5.54491,5.54492,5.54355,5.54492,12000000.0
2007-06-18 19:20:00,5.54407,5.54488,5.54352,5.54352,14000000.0
2007-06-18 19:21:00,5.54442,5.54549,5.54397,5.54397,13000000.0
2007-06-18 19:22:00,5.54515,5.54515,5.54366,5.54366,12000000.0
2007-06-18 19:23:00,5.54504,5.54543,5.54405,5.54506,14000000.0
2007-06-18 19:24:00,5.54378,5.54504,5.5437,5.544,19000000.0
2007-06-18 19:25:00,5.5438,5.54458,5.54333,5.54458,8000000.0
2007-06-18 19:26:00,5.54455,5.54492,5.54335,5.54337,7000000.0
2007-06-18 19:27:00,5.5443,5.54485,5.54369,5.54466,20000000.0
2007-06-18 19:28:00,5.5436,5.54422,5.54281,5.54281,17000000.0
2007-06-18 19:29:00,5.54454,5.54473,5.54288,5.54334,10000000.0
2007-06-18 19:30:00,5.54405,5.54405,5.5424,5.5438,15000000.0
2007-06-18 19:31:00,5.54332,5.54332,5.54201,5.54201,11000000.0
2007-06-18 19:32:00,5.54319,5.54344,5.54274,5.54337,9000000.0
2007-06-18 19:33:00,5.54274,5.5435,5.54236,5.5435,14000000.0
2007-06-18 19:34:00,5.54342,5.54343,5.54184,5.54305,17000000.0
2007-06-18 19:35:00,5.54321,5.54337,5.54229,5.5424,8000000.0
2007-06-18 19:36:00,5.54299,5.54375,5.54257,5.54318,15000000.0
2007-06-18 19:37:00,5.54396,5.54396,5.54216,5.54272,8000000.0
2007-06-18 19:38:00,5.5437,5.54523,5.54295,5.54381,15000000.0
2007-06-18 19:39:00,5.54395,5.5445,5.54323,5.5445,17000000.0
2007-06-18 19:40:00,5.54471,5.54509,5.5434,5.54341,16000000.0
2007-06-18 19:41:00,5.54414,5.54498,5.5434,5.54496,11000000.0
2007-06-18 19:42:00,5.54335,5.54486,5.54335,5.54401,15000000.0
2007-06-18 19:43:00,5.54465,5.54529,5.54351,5.54414,14000000.0
2007-06-18 19:44:00,5.54579,5.54582,5.54426,5.54556,14000000.0
2007-06-18 19:45:00,5.54565,5.54608,5.54447,5.54608,15000000.0
2007-06-18 19:46:00,5.5457,5.54606,5.54477,5.54479,15000000.0
2007-06-18 19:47:00,5.54592,5.54592,5.54413,5.54424,16000000.0
2007-06-18 19:48:00,5.54468,5.54525,5.54371,5.54371,16000000.0
2007-06-18 19:49:00,5.54478,5.54478,5.54353,5.54353,8000000.0
2007-06-18 19:50:00,5.54323,5.54347,5.54289,5.54343,9000000.0
2007-06-18 19:51:00,5.54454,5.54479,5.54366,5.54463,19000000.0
2007-06-18 19:52:00,5.5444,5.54485,5.54339,5.54339,11000000.0
2007-06-18 19:53:00,5.54444,5.54451,5.54339,5.54394,14000000.0
2007-06-18 19:54:00,5.54341,5.54435,5.5431,5.5442,18000000.0
2007-06-18 19:55:00,5.54334,5.54478,5.54313,5.5443,13000000.0
2007-06-18 19:56:00,5.54456,5.54456,5.54295,5.54369,10000000.0
2007-06-18 19:57:00,5.54383,5.54399,5.54279,5.54337,16000000.0
2007-06-18 19:58:00,5.54374,5.5441,5.54269,5.54392,15000000.0
2007-06-18 19:59:00,5.54427,5.54427,5.54313,5.54407,14000000.0
2007-06-18 20:00:00,5.54276,5.54387,5.54249,5.5432,11000000.0
2007-06-18 20:01:00,5.54266,5.54416,5.54257,5.54348,24000000.0
2007-06-18 20:02:00,5.5444,5.5444,5.54291,5.5434,11000000.0
2007-06-18 20:03:00,5.54347,5.54402,5.54293,5.54356,11000000.0
2007-06-18 20:04:00,5.543,5.54385,5.54267,5.54267,10000000.0
2007-06-18 20:05:00,5.54369,5.54475,5.5432,5.54422,17000000.0
2007-06-18 20:06:00,5.54255,5.54404,5.54255,5.54404,10000000.0
2007-06-18 20:07:00,5.54364,5.5444,5.54269,5.5444,14000000.0
2007-06-18 20:08:00,5.54274,5.54386,5.54274,5.54292,13000000.0
2007-06-18 20:09:00,5.54253,5.54373,5.54253,5.54344,11000000.0
2007-06-18 20:10:00,5.5438,5.54493,5.54309,5.54493,11000000.0
2007-06-18 20:11:00,5.54398,5.54495,5.54367,5.54372,9000000.0
2007-06-18 20:12:00,5.54391,5.54523,5.54387,5.54523,16000000.0
2007-06-18 20:13:00,5.54494,5.54533,5.54416,5.54492,11000000.0
2007-06-18 20:14:00,5.54459,5.54594,5.54459,5.54471,19000000.0
2007-06-18 20:15:00,5.54531,5.54577,5.54392,5.5441,13000000.0
2007-06-18 20:16:00,5.5451,5.5451,5.54339,5.54351,15000000.0
2007-06-18 20:17:00,5.5437,5.544,5.54309,5.54355,8000000.0
2007-06-18 20:18:00,5.544,5.54464,5.543,5.54382,14000000.0
2007-06-18 20:19:00,5.54467,5.54467,5.5431,5.5435,14000000.0
2007-06-18 20:20:00,5.54347,5.54393,5.54269,5.54329,12000000.0
2007-06-18 20:21:00,5.54443,5.54443,5.54323,5.54323,9000000.0
2007-06-18 20:22:00,5.54411,5.54411,5.54273,5.54273,17000000.0
2007-06-18 20:23:00,5.54359,5.54359,5.54212,5.54212,11000000.0
2007-06-18 20:24:00,5.54242,5.54382,5.54233,5.54382,16000000.0
2007-06-18 20:25:00,5.54244,5.54366,5.54227,5.54359,11000000.0
2007-06-18 20:26:00,5.54257,5.54361,5.54257,5.54361,8000000.0
2007-06-18 20:27:00,5.54283,5.54381,5.54187,5.54293,13000000.0
2007-06-18 20:28:00,5.54246,5.54388,5.54222,5.54388,15000000.0
2007-06-18 20:29:00,5.54293,5.54372,5.54224,5.54372,16000000.0
2007-06-18 20:30:00,5.54282,5.54282,5.54157,5.54157,8000000.0
2007-06-18 20:31:00,5.54229,5.54342,5.54199,5.54316,18000000.0
2007-06-18 20:32:00,5.54256,5.54305,5.54156,5.54281,7000000.0
2007-06-18 20:33:00,5.54327,5.54327,5.54163,5.54202,13000000.0
2007-06-18 20:34:00,5.54297,5.54297,5.54174,5.5421,13000000.0
2007-06-18 20:35:00,5.54228,5.543,5.5421,5.54235,9000000.0
2007-06-18 20:36:00,5.54321,5.54321,5.54175,5.54243,17000000.0
2007-06-18 20:37:00,5.5418,5.54282,5.54147,5.54147,14000000.0
2007-06-18 20:38:00,5.54223,5.54312,5.54178,5.54283,16000000.0
2007-06-18 20:39:00,5.54375,5.54375,5.54259,5.54336,14000000.0
2007-06-18 20:40:00,5.54226,5.54397,5.54226,5.5426,17000000.0
2007-06-18 20:41:00,5.54168,5.54425,5.54168,5.54356,16000000.0
2007-06-18 20:42:00,5.54295,5.54315,5.54295,5.54295,22000000.0
2007-06-18 20:43:00,5.54268,5.54376,5.54213,5.54327,18000000.0
2007-06-18 20:44:00,5.54314,5.54357,5.54232,5.54235,16000000.0
2007-06-18 20:45:00,5.54244,5.54345,5.54238,5.54345,8000000.0
2007-06-18 20:46:00,5.54382,5.54386,5.542,5.54386,19000000.0
2007-06-18 20:47:00,5.54355,5.54355,5.54205,5.54229,12000000.0
2007-06-18 20:48:00,5.54347,5.54431,5.5425,5.54431,9000000.0
2007-06-18 20:49:00,5.54408,5.54474,5.54305,5.54315,19000000.0
2007-06-18 20:50:00,5.54423,5.54424,5.54267,5.54393,15000000.0
2007-06-18 20:51:00,5.54346,5.54419,5.54268,5.54399,9000000.0
2007-06-18 20:52:00,5.54393,5.54468,5.54334,5.54468,11000000.0
2007-06-18 20:53:00,5.54417,5.54417,5.54228,5.54379,15000000.0
2007-06-18 20:54:00,5.54277,5.54425,5.54273,5.54273,12000000.0
2007-06-18 20:55:00,5.54252,5.54422,5.54252,5.54422,18000000.0
2007-06-18 20:56:00,5.5433,5.54382,5.54285,5.54296,12000000.0
2007-06-18 20:57:00,5.54394,5.54394,5.5423,5.54282,13000000.0
2007-06-18 20:58:00,5.5427,5.54421,5.5427,5.54371,11000000.0
2007-06-18 20:59:00,5.54354,5.54354,5.54215,5.54337,11000000.0
2007-06-18 21:00:00,5.54332,5.54427,5.54199,5.54295,17000000.0
2007-06-18 21:01:00,5.54418,5.54418,5.5427,5.54303,10000000.0
2007-06-18 21:02:00,5.5427,5.54331,5.54267,5.54267,8000000.0
2007-06-18 21:03:00,5.54261,5.54331,5.54138,5.54138,19000000.0
2007-06-18 21:04:00,5.54351,5.54351,5.54175,5.54175,18000000.0
2007-06-18 21:05:00,5.54363,5.54391,5.54363,5.54386,14000000.0
2007-06-18 21:06:00,5.54325,5.54393,5.54274,5.54287,12000000.0
2007-06-18 21:07:00,5.54342,5.54381,5.54284,5.5432,10000000.0
2007-06-18 21:08:00,5.54447,5.5448,5.54322,5.54412,14000000.0
2007-06-18 21:09:00,5.54412,5.54453,5.54312,5.54453,16000000.0
2007-06-18 21:10:00,5.54346,5.54507,5.54343,5.54427,15000000.0
2007-06-18 21:11:00,5.5437,5.54492,5.54352,5.5438,13000000.0
2007-06-18 21:12:00,5.54454,5.54455,5.54334,5.54455,10000000.0
2007-06-18 21:13:00,5.54379,5.54443,5.54362,5.54423,14000000.0
2007-06-18 21:14:00,5.5444,5.54512,5.54351,5.54351,10000000.0
2007-06-18 21:15:00,5.54333,5.54453,5.54313,5.54453,15000000.0
2007-06-18 21:16:00,5.54475,5.54475,5.54312,5.54439,11000000.0
2007-06-18 21:17:00,5.54341,5.54412,5.5424,5.54319,13000000.0
2007-06-18 21:18:00,5.54335,5.54409,5.54326,5.54409,17000000.0
2007-06-18 21:19:00,5.54226,5.54378,5.54226,5.54356,12000000.0
2007-06-18 21:20:00,5.54213,5.54316,5.54213,5.54261,14000000.0
2007-06-18 21:21:00,5.54202,5.54362,5.54194,5.54362,11000000.0
2007-06-18 21:22:00,5.54314,5.54314,5.54199,5.54199,9000000.0
2007-06-18 21:23:00,5.54294,5.54358,5.54198,5.54358,7000000.0
2007-06-18 21:24:00,5.54363,5.54377,5.54245,5.54245,11000000.0
2007-06-18 21:25:00,5.54308,5.54377,5.54226,5.54226,7000000.0
2007-06-18 21:26:00,5.54399,5.54449,5.54265,5.54322,13000000.0
2007-06-18 21:27:00,5.54424,5.54424,5.54321,5.54422,11000000.0
2007-06-18 21:28:00,5.54317,5.54418,5.54315,5.54417,15000000.0
2007-06-18 21:29:00,5.54297,5.5447,5.54297,5.54395,12000000.0
2007-06-18 21:30:00,5.54235,5.54453,5.54235,5.54398,10000000.0
2007-06-18 21:31:00,5.54246,5.54379,5.54246,5.54377,10000000.0
2007-06-18 21:32:00,5.54275,5.54295,5.54275,5.54288,12000000.0
2007-06-18 21:33:00,5.54252,5.54314,5.54252,5.54314,19000000.0
2007-06-18 21:34:00,5.54195,5.54215,5.54195,5.54195,8000000.0
2007-06-18 21:35:00,5.54215,5.54235,5.54215,5.54235,20000000.0
2007-06-18 21:36:00,5.54394,5.54394,5.5429,5.54389,19000000.0
2007-06-18 21:37:00,5.54312,5.54423,5.54269,5.54409,19000000.0
2007-06-18 21:38:00,5.54316,5.54386,5.54244,5.54244,13000000.0
2007-06-18 21:39:00,5.54345,5.54391,5.54255,5.54391,17000000.0
2007-06-18 21:40:00,5.54419,5.54419,5.54224,5.54224,7000000.0
2007-06-18 21:41:00,5.54402,5.54406,5.54245,5.54245,11000000.0
2007-06-18 21:42:00,5.5425,5.54343,5.54204,5.5428,18000000.0
2007-06-18 21:43:00,5.54322,5.54332,5.54214,5.54281,13000000.0
2007-06-18 21:44:00,5.54415,5.54435,5.54415,5.54435,16000000.0
2007-06-18 21:45:00,5.54358,5.54358,5.54245,5.54258,11000000.0
2007-06-18 21:46:00,5.54361,5.54361,5.54191,5.54191,13000000.0
2007-06-18 21:47:00,5.54352,5.54352,5.54237,5.54338,13000000.0
2007-06-18 21:48:00,5.54291,5.5432,5.5415,5.54312,17000000.0
2007-06-18 21:49:00,5.54237,5.54294,5.54199,5.54199,8000000.0
2007-06-18 21:50:00,5.54334,5.54334,5.54181,5.54181,11000000.0
2007-06-18 21:51:00,5.54275,5.54275,5.54255,5.54275,13000000.0
2007-06-18 21:52:00,5.54175,5.54195,5.54175,5.54195,13000000.0
2007-06-18 21:53:00,5.54219,5.5436,5.54219,5.5436,14000000.0
2007-06-18 21:54:00,5.5424,5.54347,5.54208,5.54282,11000000.0
2007-06-18 21:55:00,5.54286,5.54372,5.54228,5.54228,17000000.0
2007-06-18 21:56:00,5.54282,5.54326,5.54235,5.54286,12000000.0
2007-06-18 21:57:00,5.54406,5.54444,5.54283,5.54315,16000000.0
2007-06-18 21:58:00,5.54278,5.54431,5.54278,5.5429,9000000.0
2007-06-18 21:59:00,5.54382,5.54424,5.5429,5.54414,18000000.0
2007-06-18 22:00:00,5.54362,5.54488,5.54323,5.54465,13000000.0
2007-06-18 22:01:00,5.54407,5.54526,5.54394,5.54411,11000000.0
2007-06-18 22:02:00,5.5438,5.5456,5.54366,5.54366,17000000.0
2007-06-18 22:03:00,5.54453,5.54546,5.54393,5.54448,23000000.0
2007-06-18 22:04:00,5.54416,5.54541,5.54408,5.54452,15000000.0
2007-06-18 22:05:00,5.54484,5.54484,5.54339,5.54435,14000000.0
2007-06-18 22:06:00,5.54529,5.54529,5.54321,5.54321,15000000.0
2007-06-18 22:07:00,5.54289,5.54483,5.54289,5.54418,9000000.0
2007-06-18 22:08:00,5.5442,5.54481,5.54352,5.54434,18000000.0
2007-06-18 22:09:00,5.54426,5.54452,5.54353,5.54385,11000000.0
2007-06-18 22:10:00,5.54367,5.54463,5.5435,5.54463,7000000.0
2007-06-18 22:11:00,5.54299,5.54456,5.54299,5.54456,8000000.0
2007-06-18 22:12:00,5.54283,5.54306,5.54278,5.54304,16000000.0
2007-06-18 22:13:00,5.5441,5.54465,5.54327,5.54465,24000000.0
2007-06-18 22:14:00,5.54382,5.54382,5.54303,5.54303,9000000.0
2007-06-18 22:15:00,5.54318,5.54445,5.54305,5.54363,10000000.0
2007-06-18 22:16:00,5.54325,5.54472,5.54325,5.54449,13000000.0
2007-06-18 22:17:00,5.54366,5.5447,5.54249,5.54313,20000000.0
2007-06-18 22:18:00,5.54407,5.54407,5.54263,5.54263,11000000.0
2007-06-18 22:19:00,5.54362,5.5438,5.54261,5.5437,15000000.0
2007-06-18 22:20:00,5.54222,5.54222,5.54198,5.54208,16000000.0
2007-06-18 22:21:00,5.54323,5.54323,5.54295,5.54308,12000000.0
2007-06-18 22:22:00,5.54288,5.54447,5.54288,5.54447,14000000.0
2007-06-18 22:23:00,5.54356,5.54559,5.54356,5.54436,11000000.0
2007-06-18 22:24:00,5.54326,5.54334,5.54309,5.54334,16000000.0
2007-06-18 22:25:00,5.54457,5.545,5.54375,5.5445,14000000.0
2007-06-18 22:26:00,5.54491,5.54532,5.54407,5.54409,10000000.0
2007-06-18 22:27:00,5.54511,5.54523,5.54391,5.54422,14000000.0
2007-06-18 22:28:00,5.54343,5.54508,5.54326,5.5444,12000000.0
2007-06-18 22:29:00,5.54498,5.54498,5.54331,5.54362,13000000.0
2007-06-18 22:30:00,5.54285,5.54458,5.54285,5.54452,8000000.0
2007-06-18 22:31:00,5.54393,5.54432,5.54348,5.54411,11000000.0
2007-06-18 22:32:00,5.54397,5.54441,5.54289,5.54342,20000000.0
2007-06-18 22:33:00,5.54188,5.5432,5.54188,5.54273,11000000.0
2007-06-18 22:34:00,5.54204,5.54336,5.54201,5.54284,10000000.0
2007-06-18 22:35:00,5.54197,5.54317,5.54197,5.54258,13000000.0
2007-06-18 22:36:00,5.54249,5.5431,5.54197,5.54236,9000000.0
2007-06-18 22:37:00,5.54161,5.54295,5.54161,5.54238,13000000.0
2007-06-18 22:38:00,5.54228,5.54305,5.54179,5.5425,9000000.0
2007-06-18 22:39:00,5.54187,5.54331,5.54187,5.5424,12000000.0
2007-06-18 22:40:00,5.54296,5.54296,5.54185,5.54228,9000000.0
2007-06-18 22:41:00,5.54112,5.54315,5.54112,5.54275,14000000.0
2007-06-18 22:42:00,5.54139,5.54294,5.54139,5.54248,13000000.0
2007-06-18 22:43:00,5.54293,5.54293,5.54147,5.54147,12000000.0
2007-06-18 22:44:00,5.54238,5.54245,5.54225,5.54245,15000000.0
2007-06-18 22:45:00,5.54115,5.54265,5.54115,5.54245,13000000.0
2007-06-18 22:46:00,5.54108,5.54115,5.54095,5.54095,14000000.0
2007-06-18 22:47:00,5.5427,5.5435,5.54159,5.54267,15000000.0
2007-06-18 22:48:00,5.54155,5.54254,5.54067,5.54254,13000000.0
2007-06-18 22:49:00,5.54145,5.54277,5.54145,5.54195,13000000.0
2007-06-18 22:50:00,5.54125,5.54271,5.54123,5.5422,15000000.0
2007-06-18 22:51:00,5.54261,5.54297,5.5412,5.54297,14000000.0
2007-06-18 22:52:00,5.54104,5.54263,5.54104,5.54139,9000000.0
2007-06-18 22:53:00,5.54171,5.54236,5.54113,5.5416,15000000.0
2007-06-18 22:54:00,5.54255,5.54255,5.54092,5.54101,17000000.0
2007-06-18 22:55:00,5.54183,5.5424,5.54128,5.54135,16000000.0
2007-06-18 22:56:00,5.54198,5.54269,5.54136,5.54148,13000000.0
2007-06-18 22:57:00,5.5423,5.54288,5.5416,5.5416,8000000.0
2007-06-18 22:58:00,5.5424,5.54245,5.54169,5.54191,8000000.0
2007-06-18 22:59:00,5.54236,5.54287,5.54135,5.54203,19000000.0
2007-06-18 23:00:00,5.54207,5.54268,5.54155,5.54175,10000000.0
2007-06-18 23:01:00,5.54169,5.54227,5.54153,5.54217,7000000.0
2007-06-18 23:02:00,5.54107,5.54231,5.54107,5.54157,15000000.0
2007-06-18 23:03:00,5.54216,5.54272,5.54154,5.54272,17000000.0
2007-06-18 23:04:00,5.54291,5.54298,5.5415,5.54151,19000000.0
2007-06-18 23:05:00,5.54224,5.5428,5.54137,5.54137,9000000.0
2007-06-18 23:06:00,5.5423,5.54274,5.54167,5.5418,12000000.0
2007-06-18 23:07:00,5.54191,5.54242,5.54114,5.54174,14000000.0
2007-06-18 23:08:00,5.54211,5.54235,5.54102,5.54209,16000000.0
2007-06-18 23:09:00,5.5418,5.5418,5.54102,5.54148,9000000.0
2007-06-18 23:10:00,5.54185,5.54205,5.54185,5.54197,12000000.0
2007-06-18 23:11:00,5.54233,5.54288,5.54168,5.54288,14000000.0
2007-06-18 23:12:00,5.54284,5.54296,5.54193,5.54207,7000000.0
2007-06-18 23:13:00,5.54283,5.54313,5.54223,5.54233,14000000.0
2007-06-18 23:14:00,5.54271,5.54295,5.54216,5.5424,19000000.0
2007-06-18 23:15:00,5.54265,5.54265,5.54245,5.54265,13000000.0
2007-06-18 23:16:00,5.5428,5.54283,5.54203,5.54228,15000000.0
2007-06-18 23:17:00,5.54292,5.54292,5.54202,5.54232,11000000.0
2007-06-18 23:18:00,5.54251,5.54302,5.54179,5.54216,12000000.0
2007-06-18 23:19:00,5.54145,5.54165,5.54145,5.54165,14000000.0
2007-06-18 23:20:00,5.54238,5.54245,5.54225,5.54245,19000000.0
2007-06-18 23:21:00,5.5422,5.54235,5.5422,5.54235,7000000.0
2007-06-18 23:22:00,5.5424,5.5424,5.5421,5.5422,15000000.0
2007-06-18 23:23:00,5.54126,5.54221,5.5409,5.5409,11000000.0
2007-06-18 23:24:00,5.54087,5.54207,5.54087,5.54174,14000000.0
2007-06-18 23:25:00,5.54126,5.54191,5.54075,5.54125,11000000.0
2007-06-18 23:26:00,5.54085,5.54085,5.54065,5.54078,14000000.0
2007-06-18 23:27:00,5.54135,5.54155,5.54135,5.54148,11000000.0
2007-06-18 23:28:00,5.54159,5.54245,5.54145,5.54245,12000000.0
2007-06-18 23:29:00,5.54156,5.54172,5.54072,5.5412,16000000.0
2007-06-18 23:30:00,5.54254,5.54254,5.54119,5.54182,20000000.0
2007-06-18 23:31:00,5.54129,5.54174,5.54128,5.54168,11000000.0
2007-06-18 23:32:00,5.54248,5.54248,5.541,5.54128,16000000.0
2007-06-18 23:33:00,5.54118,5.54225,5.54118,5.54158,12000000.0
2007-06-18 23:34:00,5.54165,5.54165,5.54071,5.54141,13000000.0
2007-06-18 23:35:00,5.54154,5.54197,5.54102,5.54102,9000000.0
2007-06-18 23:36:00,5.54202,5.54231,5.5414,5.54187,9000000.0
2007-06-18 23:37:00,5.54206,5.54246,5.54147,5.54208,14000000.0
2007-06-18 23:38:00,5.54153,5.54188,5.54153,5.54188,13000000.0
2007-06-18 23:39:00,5.54217,5.54265,5.54122,5.54157,17000000.0
2007-06-18 23:40:00,5.54268,5.54289,5.54214,5.54289,12000000.0
2007-06-18 23:41:00,5.54246,5.54256,5.54137,5.54148,17000000.0
2007-06-18 23:42:00,5.54224,5.54366,5.54221,5.5432,22000000.0
2007-06-18 23:43:00,5.54372,5.54418,5.54268,5.54369,15000000.0
2007-06-18 23:44:00,5.54321,5.54352,5.54237,5.54247,14000000.0
2007-06-18 23:45:00,5.54415,5.54435,5.54415,5.54435,20000000.0
2007-06-18 23:46:00,5.544,5.54419,5.54389,5.54419,14000000.0
2007-06-18 23:47:00,5.54308,5.54333,5.54245,5.54266,10000000.0
2007-06-18 23:48:00,5.5427,5.5437,5.5427,5.5437,18000000.0
2007-06-18 23:49:00,5.5431,5.54363,5.54262,5.54276,14000000.0
2007-06-18 23:50:00,5.5438,5.5438,5.54247,5.54305,13000000.0
2007-06-18 23:51:00,5.54375,5.54395,5.54375,5.54375,8000000.0
2007-06-18 23:52:00,5.54397,5.54402,5.54368,5.54374,16000000.0
2007-06-18 23:53:00,5.54401,5.54401,5.54373,5.54395,18000000.0
2007-06-18 23:54:00,5.54268,5.54329,5.54194,5.54275,12000000.0
2007-06-18 23:55:00,5.54315,5.54335,5.54315,5.54328,19000000.0
2007-06-18 23:56:00,5.54318,5.54342,5.54245,5.54296,14000000.0
2007-06-18 23:57:00,5.5428,5.54319,5.54177,5.54286,16000000.0
2007-06-18 23:58:00,5.54154,5.54318,5.54154,5.54189,13000000.0
2007-06-18 23:59:00,5.54196,5.5432,5.54178,5.5432,14000000.0
2007-06-19 00:00:00,5.54184,5.54254,5.54121,5.54191,17000000.0
2007-06-19 00:01:00,5.54218,5.54299,5.54194,5.54299,12000000.0
2007-06-19 00:02:00,5.54257,5.54298,5.54213,5.54257,15000000.0
2007-06-19 00:03:00,5.54302,5.54321,5.54224,5.54273,14000000.0
2007-06-19 00:04:00,5.54255,5.54275,5.54255,5.54268,12000000.0
2007-06-19 00:05:00,5.54303,5.54338,5.5429,5.54333,12000000.0
2007-06-19 00:06:00,5.54345,5.54345,5.54237,5.54237,12000000.0
2007-06-19 00:07:00,5.54281,5.54374,5.54254,5.54293,11000000.0
2007-06-19 00:08:00,5.54295,5.54322,5.54272,5.54313,15000000.0
2007-06-19 00:09:00,5.54356,5.54409,5.54248,5.54311,12000000.0
2007-06-19 00:10:00,5.54272,5.54306,5.54259,5.54287,19000000.0
2007-06-19 00:11:00,5.54266,5.54336,5.54257,5.54295,8000000.0
2007-06-19 00:12:00,5.5427,5.54304,5.54211,5.54218,9000000.0
2007-06-19 00:13:00,5.54285,5.54305,5.54285,5.54285,13000000.0
2007-06-19 00:14:00,5.54272,5.54365,5.54238,5.54249,14000000.0
2007-06-19 00:15:00,5.54288,5.54295,5.54275,5.54288,12000000.0
2007-06-19 00:16:00,5.54265,5.54294,5.54265,5.54283,12000000.0
2007-06-19 00:17:00,5.54257,5.54297,5.54207,5.54227,10000000.0
2007-06-19 00:18:00,5.54284,5.54331,5.54176,5.54221,19000000.0
2007-06-19 00:19:00,5.54248,5.54324,5.54224,5.54255,12000000.0
2007-06-19 00:20:00,5.54243,5.54243,5.54113,5.54113,11000000.0
2007-06-19 00:21:00,5.54129,5.54129,5.54098,5.54123,14000000.0
2007-06-19 00:22:00,5.54125,5.54127,5.54102,5.54125,13000000.0
2007-06-19 00:23:00,5.54304,5.54304,5.54159,5.54217,13000000.0
2007-06-19 00:24:00,5.543,5.543,5.5415,5.54254,9000000.0
2007-06-19 00:25:00,5.54194,5.54194,5.54129,5.54172,13000000.0
2007-06-19 00:26:00,5.54181,5.5423,5.54132,5.54182,14000000.0
2007-06-19 00:27:00,5.5421,5.54236,5.54107,5.54145,15000000.0
2007-06-19 00:28:00,5.54154,5.54195,5.54107,5.54122,7000000.0
2007-06-19 00:29:00,5.54122,5.54122,5.5409,5.541,17000000.0
2007-06-19 00:30:00,5.5416,5.5416,5.5413,5.54134,9000000.0
2007-06-19 00:31:00,5.54161,5.54235,5.5411,5.54235,13000000.0
2007-06-19 00:32:00,5.54085,5.54203,5.54066,5.54166,8000000.0
2007-06-19 00:33:00,5.54158,5.54165,5.54145,5.54158,19000000.0
2007-06-19 00:34:00,5.54137,5.54162,5.54137,5.54162,15000000.0
2007-06-19 00:35:00,5.54165,5.54165,5.54145,5.54165,12000000.0
2007-06-19 00:36:00,5.54283,5.54283,5.54258,5.54277,15000000.0
2007-06-19 00:37:00,5.54268,5.54275,5.54253,5.54275,15000000.0
2007-06-19 00:38:00,5.54045,5.54065,5.54045,5.54065,18000000.0
2007-06-19 00:39:00,5.54069,5.54197,5.54069,5.54197,20000000.0
2007-06-19 00:40:00,5.54228,5.54239,5.54215,5.54215,10000000.0
2007-06-19 00:41:00,5.54226,5.54246,5.54116,5.54171,9000000.0
2007-06-19 00:42:00,5.54195,5.54203,5.54178,5.54203,16000000.0
2007-06-19 00:43:00,5.54214,5.54264,5.54118,5.54183,16000000.0
2007-06-19 00:44:00,5.54224,5.54298,5.54174,5.54217,10000000.0
2007-06-19 00:45:00,5.54202,5.54259,5.54169,5.54203,16000000.0
2007-06-19 00:46:00,5.54222,5.5428,5.54152,5.54213,12000000.0
2007-06-19 00:47:00,5.54308,5.54308,5.54159,5.54214,8000000.0
2007-06-19 00:48:00,5.54215,5.54215,5.54195,5.54208,16000000.0
2007-06-19 00:49:00,5.54227,5.54235,5.54215,5.54228,11000000.0
2007-06-19 00:50:00,5.54223,5.54248,5.54223,5.54224,9000000.0
2007-06-19 00:51:00,5.54181,5.5425,5.54156,5.54215,9000000.0
2007-06-19 00:52:00,5.54227,5.54283,5.54185,5.54239,18000000.0
2007-06-19 00:53:00,5.54221,5.54237,5.54212,5.54215,12000000.0
2007-06-19 00:54:00,5.54234,5.54236,5.54206,5.54206,12000000.0
2007-06-19 00:55:00,5.54225,5.54225,5.54205,5.54205,11000000.0
2007-06-19 00:56:00,5.54205,5.54228,5.54202,5.54225,14000000.0
2007-06-19 00:57:00,5.54204,5.54229,5.54202,5.5421,15000000.0
2007-06-19 00:58:00,5.54237,5.54251,5.54154,5.54207,9000000.0
2007-06-19 00:59:00,5.54145,5.54145,5.54125,5.54125,17000000.0
2007-06-19 01:00:00,5.54273,5.54311,5.54177,5.54197,12000000.0
2007-06-19 01:01:00,5.54281,5.54315,5.54186,5.54215,15000000.0
2007-06-19 01:02:00,5.54213,5.54259,5.54182,5.54225,10000000.0
2007-06-19 01:03:00,5.54219,5.54292,5.54124,5.54227,13000000.0
2007-06-19 01:04:00,5.54205,5.54233,5.54131,5.54151,13000000.0
2007-06-19 01:05:00,5.54281,5.54281,5.5416,5.54188,13000000.0
2007-06-19 01:06:00,5.54105,5.54105,5.54085,5.54085,12000000.0
2007-06-19 01:07:00,5.54186,5.54269,5.54146,5.54151,13000000.0
2007-06-19 01:08:00,5.54176,5.54283,5.54138,5.54164,15000000.0
2007-06-19 01:09:00,5.542,5.54286,5.54158,5.54185,17000000.0
2007-06-19 01:10:00,5.54218,5.5423,5.54129,5.54149,10000000.0
2007-06-19 01:11:00,5.54074,5.54173,5.54074,5.54132,11000000.0
2007-06-19 01:12:00,5.54158,5.5421,5.54048,5.54205,10000000.0
2007-06-19 01:13:00,5.54131,5.54178,5.54115,5.54123,11000000.0
2007-06-19 01:14:00,5.54198,5.54202,5.54079,5.54079,13000000.0
2007-06-19 01:15:00,5.54051,5.54113,5.54018,5.54045,9000000.0
2007-06-19 01:16:00,5.5413,5.54135,5.5406,5.5406,12000000.0
2007-06-19 01:17:00,5.54176,5.54176,5.54091,5.54091,11000000.0
2007-06-19 01:18:00,5.54061,5.54171,5.54061,5.54092,12000000.0
2007-06-19 01:19:00,5.54098,5.5412,5.54092,5.5412,19000000.0
2007-06-19 01:20:00,5.54135,5.54139,5.54064,5.54112,11000000.0
2007-06-19 01:21:00,5.5408,5.54199,5.54061,5.54085,12000000.0
2007-06-19 01:22:00,5.54167,5.54167,5.54066,5.54066,9000000.0
2007-06-19 01:23:00,5.54117,5.54167,5.54117,5.54164,13000000.0
2007-06-19 01:24:00,5.54111,5.54182,5.5405,5.54092,14000000.0
2007-06-19 01:25:00,5.54034,5.54214,5.54034,5.54214,11000000.0
2007-06-19 01:26:00,5.54235,5.54246,5.54222,5.54235,10000000.0
2007-06-19 01:27:00,5.54212,5.54212,5.5407,5.54114,17000000.0
2007-06-19 01:28:00,5.54168,5.54174,5.54007,5.54126,13000000.0
2007-06-19 01:29:00,5.54094,5.54191,5.54026,5.54088,19000000.0
2007-06-19 01:30:00,5.54082,5.54164,5.53986,5.54091,15000000.0
2007-06-19 01:31:00,5.54029,5.54214,5.54015,5.54209,15000000.0
2007-06-19 01:32:00,5.54095,5.54095,5.54075,5.54095,12000000.0
2007-06-19 01:33:00,5.54198,5.54215,5.54093,5.54116,8000000.0
2007-06-19 01:34:00,5.54244,5.54252,5.54097,5.54125,18000000.0
2007-06-19 01:35:00,5.54194,5.5422,5.54089,5.54212,12000000.0
2007-06-19 01:36:00,5.54205,5.54205,5.54054,5.54164,16000000.0
2007-06-19 01:37:00,5.54184,5.54184,5.54009,5.54055,15000000.0
2007-06-19 01:38:00,5.5415,5.54232,5.54019,5.54232,18000000.0
2007-06-19 01:39:00,5.54121,5.54183,5.54085,5.5413,10000000.0
2007-06-19 01:40:00,5.54057,5.54207,5.5405,5.54188,11000000.0
2007-06-19 01:41:00,5.54057,5.542,5.54057,5.54105,16000000.0
2007-06-19 01:42:00,5.54108,5.54132,5.54106,5.54119,14000000.0
2007-06-19 01:43:00,5.54098,5.54126,5.54089,5.54106,16000000.0
2007-06-19 01:44:00,5.54133,5.54188,5.54101,5.54101,15000000.0
2007-06-19 01:45:00,5.54079,5.54101,5.54075,5.54096,16000000.0
2007-06-19 01:46:00,5.5417,5.54175,5.54049,5.54065,9000000.0
2007-06-19 01:47:00,5.54113,5.54155,5.54042,5.54155,17000000.0
2007-06-19 01:48:00,5.54093,5.54186,5.54081,5.54186,16000000.0
2007-06-19 01:49:00,5.54052,5.54181,5.54052,5.54181,10000000.0
2007-06-19 01:50:00,5.54158,5.54165,5.54145,5.54158,11000000.0
2007-06-19 01:51:00,5.5412,5.5421,5.54036,5.5421,12000000.0
2007-06-19 01:52:00,5.54064,5.54168,5.54052,5.5413,12000000.0
2007-06-19 01:53:00,5.54159,5.54159,5.54093,5.54097,18000000.0
2007-06-19 01:54:00,5.54108,5.54186,5.54056,5.54177,14000000.0
2007-06-19 01:55:00,5.54207,5.54228,5.54187,5.54187,18000000.0
2007-06-19 01:56:00,5.54109,5.54152,5.54057,5.54152,8000000.0
2007-06-19 01:57:00,5.54073,5.54156,5.54009,5.54019,13000000.0
2007-06-19 01:58:00,5.54179,5.54212,5.54071,5.54212,11000000.0
2007-06-19 01:59:00,5.54184,5.54209,5.54105,5.54203,11000000.0
2007-06-19 02:00:00,5.54216,5.54216,5.54067,5.54149,16000000.0
2007-06-19 02:01:00,5.54055,5.54236,5.5405,5.54236,21000000.0
2007-06-19 02:02:00,5.54206,5.54206,5.54088,5.54123,10000000.0
2007-06-19 02:03:00,5.54095,5.54095,5.54075,5.54088,8000000.0
2007-06-19 02:04:00,5.54162,5.54162,5.54087,5.54087,14000000.0
2007-06-19 02:05:00,5.54166,5.54212,5.54109,5.54198,14000000.0
2007-06-19 02:06:00,5.54076,5.5413,5.54039,5.54117,15000000.0
2007-06-19 02:07:00,5.5403,5.54172,5.5403,5.54115,10000000.0
2007-06-19 02:08:00,5.54134,5.5422,5.54105,5.5417,16000000.0
2007-06-19 02:09:00,5.54168,5.54189,5.54059,5.5415,18000000.0
2007-06-19 02:10:00,5.54188,5.54213,5.54061,5.54061,16000000.0
2007-06-19 02:11:00,5.54053,5.54136,5.53997,5.54095,14000000.0
2007-06-19 02:12:00,5.54091,5.54139,5.53998,5.53998,10000000.0
2007-06-19 02:13:00,5.53983,5.5402,5.53983,5.5402,15000000.0
2007-06-19 02:14:00,5.54022,5.5417,5.53995,5.53995,19000000.0
2007-06-19 02:15:00,5.54075,5.54095,5.5394,5.54095,12000000.0
2007-06-19 02:16:00,5.53907,5.5404,5.53907,5.54033,18000000.0
2007-06-19 02:17:00,5.54067,5.54088,5.53898,5.54085,14000000.0
2007-06-19 02:18:00,5.53954,5.54028,5.53907,5.53914,12000000.0
2007-06-19 02:19:00,5.54044,5.54044,5.53828,5.53828,14000000.0
2007-06-19 02:20:00,5.5394,5.5394,5.53795,5.53814,13000000.0
2007-06-19 02:21:00,5.53864,5.5394,5.53752,5.5394,15000000.0
2007-06-19 02:22:00,5.53799,5.53889,5.5379,5.5384,13000000.0
2007-06-19 02:23:00,5.53871,5.53871,5.53841,5.5385,16000000.0
2007-06-19 02:24:00,5.53849,5.53953,5.53755,5.539,17000000.0
2007-06-19 02:25:00,5.53886,5.53929,5.53776,5.53928,10000000.0
2007-06-19 02:26:00,5.53725,5.53868,5.53718,5.53736,13000000.0
2007-06-19 02:27:00,5.53751,5.53848,5.53745,5.53804,7000000.0
2007-06-19 02:28:00,5.53804,5.53804,5.53666,5.53722,9000000.0
2007-06-19 02:29:00,5.53753,5.53871,5.53682,5.5376,20000000.0
2007-06-19 02:30:00,5.53831,5.53831,5.53683,5.53735,11000000.0
2007-06-19 02:31:00,5.53756,5.53816,5.53736,5.538,9000000.0
2007-06-19 02:32:00,5.53883,5.53883,5.53757,5.53771,13000000.0
2007-06-19 02:33:00,5.53821,5.53892,5.5374,5.53752,14000000.0
2007-06-19 02:34:00,5.53782,5.53788,5.53768,5.53779,17000000.0
2007-06-19 02:35:00,5.53815,5.53835,5.53815,5.53815,15000000.0
2007-06-19 02:36:00,5.53798,5.53831,5.53798,5.53814,14000000.0
2007-06-19 02:37:00,5.53825,5.53828,5.538,5.53816,13000000.0
2007-06-19 02:38:00,5.53759,5.53846,5.53739,5.53739,14000000.0
2007-06-19 02:39:00,5.53819,5.53887,5.53721,5.53784,15000000.0
2007-06-19 02:40:00,5.53771,5.53869,5.53703,5.53786,12000000.0
2007-06-19 02:41:00,5.53805,5.53856,5.53713,5.53754,13000000.0
2007-06-19 02:42:00,5.53743,5.53867,5.53709,5.53794,16000000.0
2007-06-19 02:43:00,5.53839,5.53839,5.53704,5.53751,18000000.0
2007-06-19 02:44:00,5.53825,5.53834,5.5374,5.53782,10000000.0
2007-06-19 02:45:00,5.53817,5.53817,5.53701,5.53735,14000000.0
2007-06-19 02:46:00,5.53764,5.53805,5.53685,5.53805,18000000.0
2007-06-19 02:47:00,5.53849,5.53849,5.53711,5.53754,17000000.0
2007-06-19 02:48:00,5.53725,5.53725,5.53705,5.53705,7000000.0
2007-06-19 02:49:00,5.53841,5.53841,5.53648,5.53791,13000000.0
2007-06-19 02:50:00,5.53731,5.53812,5.53607,5.53756,14000000.0
2007-06-19 02:51:00,5.53607,5.53757,5.53607,5.53702,15000000.0
2007-06-19 02:52:00,5.53646,5.53778,5.53631,5.53778,15000000.0
2007-06-19 02:53:00,5.53606,5.53827,5.53606,5.5372,9000000.0
2007-06-19 02:54:00,5.537,5.53776,5.53631,5.53776,13000000.0
2007-06-19 02:55:00,5.53807,5.53807,5.53621,5.53685,11000000.0
2007-06-19 02:56:00,5.53804,5.53804,5.53636,5.5369,18000000.0
2007-06-19 02:57:00,5.53686,5.53713,5.53686,5.53713,13000000.0
2007-06-19 02:58:00,5.53818,5.53826,5.53676,5.53736,9000000.0
2007-06-19 02:59:00,5.5366,5.53797,5.5366,5.53797,14000000.0
2007-06-19 03:00:00,5.53702,5.53766,5.53676,5.53736,11000000.0
2007-06-19 03:01:00,5.53784,5.53784,5.53691,5.53737,11000000.0
2007-06-19 03:02:00,5.5379,5.54051,5.53738,5.53872,11000000.0
2007-06-19 03:03:00,5.53725,5.53727,5.537,5.53724,23000000.0
2007-06-19 03:04:00,5.53749,5.53783,5.53691,5.53705,11000000.0
2007-06-19 03:05:00,5.53775,5.53804,5.53672,5.53713,17000000.0
2007-06-19 03:06:00,5.53827,5.53839,5.53727,5.53839,9000000.0
2007-06-19 03:07:00,5.53725,5.53803,5.53691,5.53743,15000000.0
2007-06-19 03:08:00,5.53756,5.53854,5.53699,5.53787,12000000.0
2007-06-19 03:09:00,5.53796,5.53802,5.53715,5.53779,15000000.0
2007-06-19 03:10:00,5.53839,5.53841,5.53681,5.53841,19000000.0
2007-06-19 03:11:00,5.53776,5.53872,5.53746,5.53748,15000000.0
2007-06-19 03:12:00,5.53757,5.53804,5.53679,5.5368,18000000.0
2007-06-19 03:13:00,5.53736,5.53818,5.53731,5.53818,18000000.0
2007-06-19 03:14:00,5.5379,5.53826,5.53698,5.53698,10000000.0
2007-06-19 03:15:00,5.53725,5.53808,5.5371,5.53785,7000000.0
2007-06-19 03:16:00,5.53722,5.53821,5.53691,5.53721,8000000.0
2007-06-19 03:17:00,5.53811,5.53846,5.53713,5.53805,10000000.0
2007-06-19 03:18:00,5.53764,5.53768,5.53652,5.53669,15000000.0
2007-06-19 03:19:00,5.53797,5.53833,5.5362,5.53699,10000000.0
2007-06-19 03:20:00,5.53715,5.53857,5.53715,5.53857,16000000.0
2007-06-19 03:21:00,5.53858,5.53865,5.53845,5.53857,11000000.0
2007-06-19 03:22:00,5.53807,5.53807,5.53673,5.53673,10000000.0
2007-06-19 03:23:00,5.53718,5.53732,5.53697,5.53703,12000000.0
2007-06-19 03:24:00,5.53677,5.53786,5.53677,5.53753,13000000.0
2007-06-19 03:25:00,5.53722,5.53841,5.53722,5.53757,11000000.0
2007-06-19 03:26:00,5.53715,5.53735,5.537,5.5371,13000000.0
2007-06-19 03:27:00,5.53712,5.53721,5.537,5.53711,14000000.0
2007-06-19 03:28:00,5.53755,5.53775,5.53755,5.53767,18000000.0
2007-06-19 03:29:00,5.53775,5.53775,5.53755,5.53755,15000000.0
2007-06-19 03:30:00,5.53757,5.53785,5.53757,5.5377,10000000.0
2007-06-19 03:31:00,5.53823,5.53823,5.53672,5.53754,13000000.0
2007-06-19 03:32:00,5.53698,5.53797,5.53682,5.53752,16000000.0
2007-06-19 03:33:00,5.53696,5.53815,5.53654,5.53815,13000000.0
2007-06-19 03:34:00,5.53663,5.53801,5.53663,5.53715,16000000.0
2007-06-19 03:35:00,5.53698,5.53746,5.53642,5.53703,10000000.0
2007-06-19 03:36:00,5.53686,5.53746,5.53646,5.53667,11000000.0
2007-06-19 03:37:00,5.53701,5.53774,5.53667,5.53712,13000000.0
2007-06-19 03:38:00,5.53775,5.53787,5.53674,5.53711,13000000.0
2007-06-19 03:39:00,5.53748,5.53824,5.53694,5.53824,13000000.0
2007-06-19 03:40:00,5.53697,5.53849,5.53697,5.53812,12000000.0
2007-06-19 03:41:00,5.538,5.53885,5.538,5.53876,16000000.0
2007-06-19 03:42:00,5.53892,5.53929,5.53815,5.53862,21000000.0
2007-06-19 03:43:00,5.53918,5.53918,5.53788,5.53839,18000000.0
2007-06-19 03:44:00,5.53852,5.53962,5.53834,5.53861,15000000.0
2007-06-19 03:45:00,5.53884,5.53951,5.53876,5.53909,9000000.0
2007-06-19 03:46:00,5.53944,5.54012,5.53903,5.53953,8000000.0
2007-06-19 03:47:00,5.54008,5.54082,5.53942,5.53991,11000000.0
2007-06-19 03:48:00,5.53995,5.5415,5.53995,5.54088,9000000.0
2007-06-19 03:49:00,5.54164,5.54199,5.54068,5.5408,16000000.0
2007-06-19 03:50:00,5.54125,5.54204,5.54078,5.54129,19000000.0
2007-06-19 03:51:00,5.54102,5.54196,5.54026,5.54026,9000000.0
2007-06-19 03:52:00,5.54053,5.54137,5.54013,5.54115,19000000.0
2007-06-19 03:53:00,5.5419,5.54193,5.5407,5.5409,10000000.0
2007-06-19 03:54:00,5.54093,5.54183,5.54019,5.54059,17000000.0
2007-06-19 03:55:00,5.54072,5.54145,5.54034,5.54145,16000000.0
2007-06-19 03:56:00,5.53997,5.54073,5.53997,5.54073,7000000.0
2007-06-19 03:57:00,5.54153,5.54153,5.53995,5.53995,11000000.0
2007-06-19 03:58:00,5.54076,5.54076,5.54006,5.54023,12000000.0
2007-06-19 03:59:00,5.5411,5.54173,5.5403,5.54173,17000000.0
2007-06-19 04:00:00,5.54026,5.54098,5.53994,5.54098,12000000.0
2007-06-19 04:01:00,5.53954,5.54095,5.53938,5.54024,16000000.0
2007-06-19 04:02:00,5.53967,5.54012,5.53886,5.53886,14000000.0
2007-06-19 04:03:00,5.53915,5.53959,5.53861,5.5392,12000000.0
2007-06-19 04:04:00,5.53909,5.5396,5.53841,5.53912,16000000.0
2007-06-19 04:05:00,5.53934,5.53989,5.53854,5.53914,13000000.0
2007-06-19 04:06:00,5.53877,5.53954,5.53834,5.53873,16000000.0
2007-06-19 04:07:00,5.53876,5.53987,5.53865,5.53948,13000000.0
2007-06-19 04:08:00,5.53902,5.53972,5.53885,5.53936,14000000.0
2007-06-19 04:09:00,5.53946,5.53951,5.53925,5.53938,10000000.0
2007-06-19 04:10:00,5.53873,5.54026,5.53873,5.53893,12000000.0
2007-06-19 04:11:00,5.53944,5.54049,5.53901,5.53933,14000000.0
2007-06-19 04:12:00,5.53885,5.53905,5.53885,5.53885,19000000.0
2007-06-19 04:13:00,5.53946,5.54029,5.53941,5.53941,20000000.0
2007-06-19 04:14:00,5.53945,5.53945,5.53925,5.53938,12000000.0
2007-06-19 04:15:00,5.54018,5.54018,5.53879,5.53897,8000000.0
2007-06-19 04:16:00,5.53993,5.53993,5.53855,5.53881,13000000.0
2007-06-19 04:17:00,5.53818,5.53892,5.53818,5.53892,15000000.0
2007-06-19 04:18:00,5.53976,5.5401,5.53904,5.53985,9000000.0
2007-06-19 04:19:00,5.53995,5.54059,5.539,5.54056,12000000.0
2007-06-19 04:20:00,5.53962,5.54036,5.53946,5.54036,9000000.0
2007-06-19 04:21:00,5.5407,5.54122,5.53899,5.54001,17000000.0
2007-06-19 04:22:00,5.54007,5.54007,5.5393,5.5393,14000000.0
2007-06-19 04:23:00,5.54097,5.54097,5.53987,5.54059,10000000.0
2007-06-19 04:24:00,5.54074,5.5409,5.53988,5.54009,12000000.0
2007-06-19 04:25:00,5.54115,5.54115,5.54034,5.54085,10000000.0
2007-06-19 04:26:00,5.54111,5.54111,5.53971,5.53998,7000000.0
2007-06-19 04:27:00,5.54056,5.54148,5.5394,5.54098,15000000.0
2007-06-19 04:28:00,5.54079,5.54186,5.54079,5.54143,7000000.0
2007-06-19 04:29:00,5.54202,5.54203,5.54061,5.54188,14000000.0
2007-06-19 04:30:00,5.54101,5.54192,5.54076,5.54118,11000000.0
2007-06-19 04:31:00,5.54112,5.54153,5.53956,5.54007,15000000.0
2007-06-19 04:32:00,5.53961,5.54081,5.53956,5.5398,17000000.0
2007-06-19 04:33:00,5.54071,5.54071,5.53933,5.53995,14000000.0
2007-06-19 04:34:00,5.5396,5.53982,5.53908,5.53982,9000000.0
2007-06-19 04:35:00,5.53865,5.53921,5.53847,5.53847,12000000.0
2007-06-19 04:36:00,5.54,5.54037,5.53916,5.5392,12000000.0
2007-06-19 04:37:00,5.53892,5.53892,5.53861,5.53873,12000000.0
2007-06-19 04:38:00,5.54019,5.54044,5.53929,5.53976,11000000.0
2007-06-19 04:39:00,5.54027,5.54028,5.53909,5.53964,17000000.0
2007-06-19 04:40:00,5.53978,5.54023,5.53932,5.53961,9000000.0
2007-06-19 04:41:00,5.53915,5.53996,5.53882,5.5396,10000000.0
2007-06-19 04:42:00,5.54067,5.54075,5.54067,5.54068,8000000.0
2007-06-19 04:43:00,5.53964,5.54037,5.53945,5.54029,18000000.0
2007-06-19 04:44:00,5.53939,5.53991,5.53872,5.53876,9000000.0
2007-06-19 04:45:00,5.53986,5.53991,5.53862,5.53862,9000000.0
2007-06-19 04:46:00,5.53945,5.53991,5.53839,5.53943,16000000.0
2007-06-19 04:47:00,5.53924,5.53975,5.53841,5.53905,12000000.0
2007-06-19 04:48:00,5.53915,5.53987,5.53915,5.53932,10000000.0
2007-06-19 04:49:00,5.53917,5.54058,5.53917,5.54058,16000000.0
2007-06-19 04:50:00,5.54052,5.54052,5.5395,5.53963,16000000.0
2007-06-19 04:51:00,5.54117,5.54125,5.54105,5.54105,20000000.0
2007-06-19 04:52:00,5.54116,5.54123,5.54097,5.54109,13000000.0
2007-06-19 04:53:00,5.54089,5.54089,5.53889,5.53989,11000000.0
2007-06-19 04:54:00,5.54088,5.54088,5.53927,5.53986,11000000.0
2007-06-19 04:55:00,5.53936,5.54058,5.53916,5.54058,12000000.0
2007-06-19 04:56:00,5.53952,5.53959,5.53921,5.53946,16000000.0
2007-06-19 04:57:00,5.53944,5.54044,5.5394,5.53992,7000000.0
2007-06-19 04:58:00,5.53963,5.5408,5.53889,5.5408,13000000.0
2007-06-19 04:59:00,5.5393,5.54041,5.53909,5.53914,17000000.0
2007-06-19 05:00:00,5.54016,5.54022,5.53999,5.5401,10000000.0
2007-06-19 05:01:00,5.53915,5.53998,5.53805,5.53805,13000000.0
2007-06-19 05:02:00,5.53891,5.54014,5.53865,5.54014,18000000.0
2007-06-19 05:03:00,5.53997,5.53997,5.53846,5.53887,9000000.0
2007-06-19 05:04:00,5.53898,5.53975,5.53852,5.53867,12000000.0
2007-06-19 05:05:00,5.53937,5.53962,5.53836,5.53856,10000000.0
2007-06-19 05:06:00,5.53909,5.53962,5.5377,5.53832,20000000.0
2007-06-19 05:07:00,5.53866,5.53909,5.53783,5.53783,10000000.0
2007-06-19 05:08:00,5.53815,5.53898,5.53777,5.53777,17000000.0
2007-06-19 05:09:00,5.53848,5.53919,5.53783,5.53852,15000000.0
2007-06-19 05:10:00,5.53819,5.53904,5.53819,5.53879,10000000.0
2007-06-19 05:11:00,5.53807,5.53918,5.53807,5.53899,16000000.0
2007-06-19 05:12:00,5.53918,5.53918,5.5383,5.5383,7000000.0
2007-06-19 05:13:00,5.53858,5.53922,5.53791,5.53838,12000000.0
2007-06-19 05:14:00,5.53883,5.53887,5.53765,5.53843,14000000.0
2007-06-19 05:15:00,5.53859,5.53919,5.53813,5.53919,16000000.0
2007-06-19 05:16:00,5.53858,5.53919,5.53788,5.53789,15000000.0
2007-06-19 05:17:00,5.53898,5.53905,5.53885,5.53898,10000000.0
2007-06-19 05:18:00,5.53792,5.53811,5.53776,5.53781,13000000.0
2007-06-19 05:19:00,5.53823,5.53851,5.53741,5.5381,13000000.0
2007-06-19 05:20:00,5.53799,5.53879,5.53719,5.53869,20000000.0
2007-06-19 05:21:00,5.53938,5.53945,5.53925,5.53945,9000000.0
2007-06-19 05:22:00,5.53876,5.53876,5.53718,5.53735,17000000.0
2007-06-19 05:23:00,5.53751,5.53771,5.53723,5.53771,14000000.0
2007-06-19 05:24:00,5.53848,5.53878,5.53731,5.53855,19000000.0
2007-06-19 05:25:00,5.53782,5.53891,5.53727,5.53781,13000000.0
2007-06-19 05:26:00,5.53859,5.53859,5.53751,5.53768,13000000.0
2007-06-19 05:27:00,5.53757,5.53882,5.53746,5.53785,13000000.0
2007-06-19 05:28:00,5.53764,5.53839,5.53712,5.53765,10000000.0
2007-06-19 05:29:00,5.538,5.5387,5.53737,5.53775,17000000.0
2007-06-19 05:30:00,5.53836,5.5386,5.53713,5.53752,21000000.0
2007-06-19 05:31:00,5.53755,5.53755,5.53735,5.53735,13000000.0
2007-06-19 05:32:00,5.53752,5.53754,5.53728,5.53754,16000000.0
2007-06-19 05:33:00,5.53843,5.5387,5.53738,5.53781,13000000.0
2007-06-19 05:34:00,5.53776,5.53849,5.53722,5.53787,13000000.0
2007-06-19 05:35:00,5.53843,5.53845,5.53777,5.53777,14000000.0
2007-06-19 05:36:00,5.53769,5.5379,5.53723,5.5379,18000000.0
2007-06-19 05:37:00,5.53886,5.53886,5.53777,5.53783,12000000.0
2007-06-19 05:38:00,5.53786,5.53832,5.53712,5.53737,13000000.0
2007-06-19 05:39:00,5.53809,5.53842,5.5372,5.53803,21000000.0
2007-06-19 05:40:00,5.53822,5.53829,5.53711,5.53792,14000000.0
2007-06-19 05:41:00,5.53761,5.53846,5.53761,5.53813,13000000.0
2007-06-19 05:42:00,5.53831,5.53896,5.5382,5.5382,8000000.0
2007-06-19 05:43:00,5.53829,5.53954,5.53819,5.53897,13000000.0
2007-06-19 05:44:00,5.53824,5.53925,5.53824,5.53884,13000000.0
2007-06-19 05:45:00,5.53944,5.53982,5.53793,5.53847,24000000.0
2007-06-19 05:46:00,5.53917,5.53921,5.53832,5.53918,14000000.0
2007-06-19 05:47:00,5.53895,5.53895,5.53875,5.53895,11000000.0
2007-06-19 05:48:00,5.53886,5.53959,5.5382,5.53944,18000000.0
2007-06-19 05:49:00,5.53892,5.53929,5.53877,5.53877,10000000.0
2007-06-19 05:50:00,5.53949,5.53949,5.53844,5.53844,10000000.0
2007-06-19 05:51:00,5.53879,5.53881,5.53849,5.53881,11000000.0
2007-06-19 05:52:00,5.53902,5.53902,5.53874,5.53895,19000000.0
2007-06-19 05:53:00,5.53891,5.53905,5.53878,5.5389,15000000.0
2007-06-19 05:54:00,5.53901,5.53937,5.53853,5.53853,7000000.0
2007-06-19 05:55:00,5.53852,5.53937,5.53785,5.53882,12000000.0
2007-06-19 05:56:00,5.53923,5.53952,5.53773,5.53952,16000000.0
2007-06-19 05:57:00,5.53871,5.5399,5.53843,5.5399,11000000.0
2007-06-19 05:58:00,5.53858,5.54013,5.53858,5.53933,22000000.0
2007-06-19 05:59:00,5.53988,5.53999,5.53912,5.53999,9000000.0
2007-06-19 06:00:00,5.53995,5.53995,5.53975,5.53975,17000000.0
2007-06-19 06:01:00,5.54004,5.54013,5.53921,5.53957,18000000.0
2007-06-19 06:02:00,5.5388,5.53945,5.53879,5.53934,18000000.0
2007-06-19 06:03:00,5.53972,5.54013,5.53879,5.53989,16000000.0
2007-06-19 06:04:00,5.54005,5.54005,5.53841,5.5399,8000000.0
2007-06-19 06:05:00,5.54031,5.54055,5.53898,5.5395,10000000.0
2007-06-19 06:06:00,5.54051,5.54069,5.53915,5.5397,27000000.0
2007-06-19 06:07:00,5.54027,5.54065,5.53951,5.54064,17000000.0
2007-06-19 06:08:00,5.54031,5.54085,5.53961,5.54066,14000000.0
2007-06-19 06:09:00,5.5407,5.54098,5.53991,5.54028,13000000.0
2007-06-19 06:10:00,5.53947,5.54054,5.5394,5.54052,14000000.0
2007-06-19 06:11:00,5.53988,5.54033,5.53906,5.53906,16000000.0
2007-06-19 06:12:00,5.54059,5.54059,5.53922,5.53984,17000000.0
2007-06-19 06:13:00,5.54027,5.54027,5.5391,5.53955,14000000.0
2007-06-19 06:14:00,5.53982,5.53982,5.53861,5.53917,12000000.0
2007-06-19 06:15:00,5.53914,5.5402,5.53914,5.54004,13000000.0
2007-06-19 06:16:00,5.53994,5.5402,5.53864,5.53922,14000000.0
2007-06-19 06:17:00,5.53938,5.53958,5.53892,5.539,11000000.0
2007-06-19 06:18:00,5.53905,5.53949,5.53837,5.53868,12000000.0
2007-06-19 06:19:00,5.53953,5.53953,5.53826,5.53888,19000000.0
2007-06-19 06:20:00,5.53985,5.5399,5.53851,5.53851,11000000.0
2007-06-19 06:21:00,5.53882,5.53969,5.53867,5.53931,9000000.0
2007-06-19 06:22:00,5.53915,5.54015,5.53882,5.54013,22000000.0
2007-06-19 06:23:00,5.54008,5.54008,5.53806,5.53871,18000000.0
2007-06-19 06:24:00,5.53914,5.53937,5.53842,5.53916,8000000.0
2007-06-19 06:25:00,5.53985,5.53985,5.53869,5.53869,9000000.0
2007-06-19 06:26:00,5.5394,5.5394,5.53906,5.53913,13000000.0
2007-06-19 06:27:00,5.53908,5.53922,5.53895,5.53922,15000000.0
2007-06-19 06:28:00,5.53999,5.53999,5.53859,5.539,18000000.0
2007-06-19 06:29:00,5.54013,5.54037,5.54009,5.54013,16000000.0
2007-06-19 06:30:00,5.54029,5.54029,5.53905,5.53925,10000000.0
2007-06-19 06:31:00,5.53984,5.54054,5.53944,5.53954,13000000.0
2007-06-19 06:32:00,5.53966,5.54011,5.53905,5.54011,10000000.0
2007-06-19 06:33:00,5.54018,5.54075,5.53944,5.53997,10000000.0
2007-06-19 06:34:00,5.5402,5.54061,5.5397,5.53973,15000000.0
2007-06-19 06:35:00,5.54092,5.54103,5.54039,5.54039,13000000.0
2007-06-19 06:36:00,5.54015,5.54015,5.53995,5.54007,23000000.0
2007-06-19 06:37:00,5.5401,5.54054,5.53948,5.53958,11000000.0
2007-06-19 06:38:00,5.54091,5.54091,5.53923,5.54053,17000000.0
2007-06-19 06:39:00,5.53947,5.54036,5.53902,5.54036,8000000.0
2007-06-19 06:40:00,5.53987,5.54017,5.53919,5.53919,15000000.0
2007-06-19 06:41:00,5.53905,5.53905,5.53884,5.53897,15000000.0
2007-06-19 06:42:00,5.53905,5.5391,5.53881,5.53898,16000000.0
2007-06-19 06:43:00,5.5401,5.5401,5.53906,5.53966,12000000.0
2007-06-19 06:44:00,5.53951,5.54028,5.53858,5.54009,13000000.0
2007-06-19 06:45:00,5.53954,5.54043,5.53954,5.54009,14000000.0
2007-06-19 06:46:00,5.54022,5.54084,5.54022,5.54062,12000000.0
2007-06-19 06:47:00,5.54073,5.54073,5.53997,5.54024,11000000.0
2007-06-19 06:48:00,5.54003,5.54005,5.53976,5.53983,15000000.0
2007-06-19 06:49:00,5.53997,5.54021,5.53993,5.5401,17000000.0
2007-06-19 06:50:00,5.53996,5.54072,5.53979,5.54051,13000000.0
2007-06-19 06:51:00,5.54089,5.54097,5.54071,5.54073,8000000.0
2007-06-19 06:52:00,5.5405,5.5405,5.53878,5.5394,14000000.0
2007-06-19 06:53:00,5.53994,5.54038,5.53905,5.54,13000000.0
2007-06-19 06:54:00,5.54017,5.54017,5.53936,5.5399,8000000.0
2007-06-19 06:55:00,5.53944,5.54052,5.53925,5.53975,10000000.0
2007-06-19 06:56:00,5.53979,5.5404,5.53963,5.53977,11000000.0
2007-06-19 06:57:00,5.54069,5.54069,5.53978,5.54014,17000000.0
2007-06-19 06:58:00,5.5404,5.5404,5.54003,5.54006,12000000.0
2007-06-19 06:59:00,5.54037,5.54114,5.54037,5.54107,14000000.0
2007-06-19 07:00:00,5.54131,5.54137,5.54057,5.5413,11000000.0
2007-06-19 07:01:00,5.54124,5.5413,5.54095,5.54095,10000000.0
2007-06-19 07:02:00,5.54,5.54031,5.53851,5.53905,14000000.0
2007-06-19 07:03:00,5.53821,5.53901,5.53803,5.53876,7000000.0
2007-06-19 07:04:00,5.53922,5.53966,5.53818,5.53959,16000000.0
2007-06-19 07:05:00,5.53864,5.53935,5.5382,5.53935,15000000.0
2007-06-19 07:06:00,5.53853,5.53936,5.5382,5.5382,16000000.0
2007-06-19 07:07:00,5.53958,5.53958,5.53822,5.53958,12000000.0
2007-06-19 07:08:00,5.53902,5.53949,5.53838,5.53949,8000000.0
2007-06-19 07:09:00,5.53958,5.53958,5.5382,5.53873,8000000.0
2007-06-19 07:10:00,5.53883,5.53938,5.53844,5.53874,16000000.0
2007-06-19 07:11:00,5.5389,5.5395,5.53818,5.5394,17000000.0
2007-06-19 07:12:00,5.53937,5.53937,5.5378,5.53843,20000000.0
2007-06-19 07:13:00,5.53905,5.53905,5.53766,5.53864,18000000.0
2007-06-19 07:14:00,5.53856,5.53861,5.53754,5.53767,11000000.0
2007-06-19 07:15:00,5.53879,5.53879,5.53778,5.53781,18000000.0
2007-06-19 07:16:00,5.53845,5.53858,5.53762,5.53834,18000000.0
2007-06-19 07:17:00,5.5372,5.53887,5.53719,5.53887,12000000.0
2007-06-19 07:18:00,5.5379,5.53854,5.53745,5.53815,18000000.0
2007-06-19 07:19:00,5.53821,5.53821,5.53654,5.5379,14000000.0
2007-06-19 07:20:00,5.53782,5.53806,5.53648,5.53806,18000000.0
2007-06-19 07:21:00,5.53767,5.53809,5.5367,5.53765,13000000.0
2007-06-19 07:22:00,5.53781,5.53826,5.53665,5.53665,14000000.0
2007-06-19 07:23:00,5.53744,5.53796,5.53624,5.53706,15000000.0
2007-06-19 07:24:00,5.53748,5.53816,5.53688,5.53805,16000000.0
2007-06-19 07:25:00,5.53823,5.53823,5.53708,5.53743,15000000.0
2007-06-19 07:26:00,5.53836,5.5388,5.5374,5.53867,13000000.0
2007-06-19 07:27:00,5.53814,5.53855,5.53749,5.53839,12000000.0
2007-06-19 07:28:00,5.53753,5.53844,5.53686,5.53686,22000000.0
2007-06-19 07:29:00,5.53838,5.53839,5.5368,5.53684,16000000.0
2007-06-19 07:30:00,5.53808,5.53811,5.53725,5.53776,14000000.0
2007-06-19 07:31:00,5.53786,5.5381,5.53658,5.5381,13000000.0
2007-06-19 07:32:00,5.53839,5.53903,5.5377,5.53847,9000000.0
2007-06-19 07:33:00,5.53909,5.53935,5.5383,5.53935,7000000.0
2007-06-19 07:34:00,5.5398,5.53998,5.53846,5.53874,18000000.0
2007-06-19 07:35:00,5.53851,5.53935,5.53793,5.53935,9000000.0
2007-06-19 07:36:00,5.53895,5.53957,5.53773,5.53892,13000000.0
2007-06-19 07:37:00,5.53872,5.53931,5.53791,5.53919,11000000.0
2007-06-19 07:38:00,5.53894,5.53961,5.53834,5.53865,11000000.0
2007-06-19 07:39:00,5.53886,5.53985,5.53879,5.53944,19000000.0
2007-06-19 07:40:00,5.54,5.54003,5.53831,5.53948,11000000.0
2007-06-19 07:41:00,5.53955,5.54011,5.53919,5.53969,7000000.0
2007-06-19 07:42:00,5.53965,5.54051,5.53929,5.53937,13000000.0
2007-06-19 07:43:00,5.53848,5.53976,5.53832,5.53938,14000000.0
2007-06-19 07:44:00,5.54202,5.54462,5.53813,5.53813,10000000.0
2007-06-19 07:45:00,5.53903,5.53931,5.53774,5.53882,8000000.0
2007-06-19 07:46:00,5.53866,5.53906,5.53793,5.53846,13000000.0
2007-06-19 07:47:00,5.53876,5.5391,5.53772,5.53772,15000000.0
2007-06-19 07:48:00,5.53859,5.53859,5.53685,5.53764,13000000.0
2007-06-19 07:49:00,5.53872,5.53872,5.53702,5.53702,10000000.0
2007-06-19 07:50:00,5.53795,5.5385,5.53684,5.53721,17000000.0
2007-06-19 07:51:00,5.53723,5.53851,5.53688,5.53717,16000000.0
2007-06-19 07:52:00,5.53795,5.53795,5.53608,5.53717,13000000.0
2007-06-19 07:53:00,5.53704,5.53768,5.53598,5.53689,10000000.0
2007-06-19 07:54:00,5.53695,5.53707,5.53565,5.53698,11000000.0
2007-06-19 07:55:00,5.53684,5.53705,5.53484,5.53705,12000000.0
2007-06-19 07:56:00,5.53681,5.53698,5.53548,5.53548,13000000.0
2007-06-19 07:57:00,5.53673,5.53673,5.53558,5.53664,8000000.0
2007-06-19 07:58:00,5.53616,5.53645,5.53473,5.53507,14000000.0
2007-06-19 07:59:00,5.53531,5.5354,5.53328,5.53496,15000000.0
2007-06-19 08:00:00,5.53496,5.53547,5.53391,5.53547,10000000.0
2007-06-19 08:01:00,5.5342,5.5354,5.53361,5.53493,13000000.0
2007-06-19 08:02:00,5.53459,5.53532,5.53347,5.5353,14000000.0
2007-06-19 08:03:00,5.53503,5.53537,5.53404,5.53452,12000000.0
2007-06-19 08:04:00,5.53521,5.53521,5.53375,5.53469,16000000.0
2007-06-19 08:05:00,5.53544,5.53552,5.53382,5.53552,14000000.0
2007-06-19 08:06:00,5.53592,5.5361,5.53448,5.53593,19000000.0
2007-06-19 08:07:00,5.53486,5.53668,5.53485,5.53655,19000000.0
2007-06-19 08:08:00,5.53622,5.53622,5.53448,5.53471,11000000.0
2007-06-19 08:09:00,5.53452,5.53624,5.53452,5.53602,10000000.0
2007-06-19 08:10:00,5.53628,5.53666,5.53492,5.5356,16000000.0
2007-06-19 08:11:00,5.53692,5.53705,5.53591,5.5362,9000000.0
2007-06-19 08:12:00,5.53682,5.53685,5.53597,5.53667,10000000.0
2007-06-19 08:13:00,5.53668,5.53802,5.53642,5.5377,11000000.0
2007-06-19 08:14:00,5.53717,5.53788,5.53613,5.53755,12000000.0
2007-06-19 08:15:00,5.53818,5.5389,5.53701,5.53701,15000000.0
2007-06-19 08:16:00,5.53773,5.53816,5.53678,5.53815,14000000.0
2007-06-19 08:17:00,5.5387,5.53983,5.53843,5.53983,10000000.0
2007-06-19 08:18:00,5.53937,5.53937,5.53789,5.53891,9000000.0
2007-06-19 08:19:00,5.53907,5.53967,5.53842,5.5394,11000000.0
2007-06-19 08:20:00,5.53933,5.53933,5.53841,5.53912,11000000.0
2007-06-19 08:21:00,5.53949,5.53949,5.53741,5.53827,20000000.0
2007-06-19 08:22:00,5.539,5.53964,5.53761,5.53817,8000000.0
2007-06-19 08:23:00,5.53785,5.53842,5.53671,5.53731,12000000.0
2007-06-19 08:24:00,5.53848,5.53848,5.53722,5.53773,13000000.0
2007-06-19 08:25:00,5.53826,5.5383,5.53702,5.53771,12000000.0
2007-06-19 08:26:00,5.53813,5.53813,5.53693,5.53778,13000000.0
2007-06-19 08:27:00,5.53727,5.53727,5.53572,5.53685,11000000.0
2007-06-19 08:28:00,5.53553,5.53714,5.53519,5.53714,8000000.0
2007-06-19 08:29:00,5.53678,5.53773,5.53648,5.53703,12000000.0
2007-06-19 08:30:00,5.53727,5.53791,5.53643,5.53782,11000000.0
2007-06-19 08:31:00,5.53742,5.53792,5.53622,5.53697,10000000.0
2007-06-19 08:32:00,5.53786,5.53853,5.53654,5.53654,13000000.0
2007-06-19 08:33:00,5.53806,5.53806,5.53689,5.53702,11000000.0
2007-06-19 08:34:00,5.53805,5.53805,5.5359,5.53692,17000000.0
2007-06-19 08:35:00,5.53782,5.53814,5.53622,5.5365,11000000.0
2007-06-19 08:36:00,5.53669,5.53751,5.53603,5.53751,10000000.0
2007-06-19 08:37:00,5.53697,5.5373,5.53623,5.53645,9000000.0
2007-06-19 08:38:00,5.53768,5.53768,5.53647,5.53709,18000000.0
2007-06-19 08:39:00,5.53614,5.53709,5.53614,5.53706,8000000.0
2007-06-19 08:40:00,5.53642,5.53736,5.53605,5.53605,7000000.0
2007-06-19 08:41:00,5.53711,5.53763,5.5363,5.53716,16000000.0
2007-06-19 08:42:00,5.5377,5.5377,5.5362,5.53769,14000000.0
2007-06-19 08:43:00,5.53721,5.53721,5.53626,5.53689,12000000.0
2007-06-19 08:44:00,5.53739,5.53777,5.53646,5.53777,9000000.0
2007-06-19 08:45:00,5.53748,5.53869,5.53674,5.53845,18000000.0
2007-06-19 08:46:00,5.53875,5.53875,5.53703,5.53711,14000000.0
2007-06-19 08:47:00,5.53843,5.53845,5.53706,5.53804,18000000.0
2007-06-19 08:48:00,5.53769,5.5382,5.537,5.53758,12000000.0
2007-06-19 08:49:00,5.5377,5.53841,5.53688,5.538,14000000.0
2007-06-19 08:50:00,5.53845,5.53845,5.53698,5.53804,16000000.0
2007-06-19 08:51:00,5.5386,5.5386,5.53676,5.53676,21000000.0
2007-06-19 08:52:00,5.5374,5.53852,5.53676,5.53685,20000000.0
2007-06-19 08:53:00,5.53761,5.53808,5.53761,5.53777,7000000.0
2007-06-19 08:54:00,5.53756,5.5388,5.53737,5.53844,17000000.0
2007-06-19 08:55:00,5.53737,5.53856,5.53683,5.53852,12000000.0
2007-06-19 08:56:00,5.53895,5.53895,5.5375,5.53845,17000000.0
2007-06-19 08:57:00,5.53843,5.53847,5.53669,5.53774,16000000.0
2007-06-19 08:58:00,5.5376,5.53886,5.53706,5.53882,12000000.0
2007-06-19 08:59:00,5.53876,5.53889,5.53721,5.538,13000000.0
2007-06-19 09:00:00,5.53847,5.53886,5.53749,5.53886,17000000.0
2007-06-19 09:01:00,5.53773,5.5383,5.53699,5.53699,13000000.0
2007-06-19 09:02:00,5.53701,5.53866,5.53701,5.53866,8000000.0
2007-06-19 09:03:00,5.53873,5.53882,5.53765,5.53816,16000000.0
2007-06-19 09:04:00,5.53809,5.53905,5.53753,5.53869,8000000.0
2007-06-19 09:05:00,5.53917,5.54012,5.53835,5.54012,11000000.0
2007-06-19 09:06:00,5.54065,5.54065,5.53927,5.54003,10000000.0
2007-06-19 09:07:00,5.54019,5.54021,5.53831,5.53847,10000000.0
2007-06-19 09:08:00,5.53839,5.54065,5.53839,5.54065,19000000.0
2007-06-19 09:09:00,5.54003,5.54064,5.53886,5.54034,16000000.0
2007-06-19 09:10:00,5.5395,5.54031,5.53928,5.54014,8000000.0
2007-06-19 09:11:00,5.53979,5.54229,5.53979,5.54222,11000000.0
2007-06-19 09:12:00,5.54175,5.54221,5.54037,5.54154,16000000.0
2007-06-19 09:13:00,5.54346,5.54383,5.54202,5.54383,15000000.0
2007-06-19 09:14:00,5.54331,5.54352,5.54167,5.5429,17000000.0
2007-06-19 09:15:00,5.54346,5.54445,5.54255,5.54411,12000000.0
2007-06-19 09:16:00,5.54295,5.54433,5.54277,5.54393,14000000.0
2007-06-19 09:17:00,5.54366,5.54439,5.54249,5.5431,14000000.0
2007-06-19 09:18:00,5.54391,5.54427,5.54308,5.5439,18000000.0
2007-06-19 09:19:00,5.54402,5.54402,5.5425,5.54341,14000000.0
2007-06-19 09:20:00,5.54241,5.54406,5.54241,5.54289,18000000.0
2007-06-19 09:21:00,5.54251,5.54394,5.54225,5.54389,17000000.0
2007-06-19 09:22:00,5.54406,5.54406,5.54186,5.54186,13000000.0
2007-06-19 09:23:00,5.54384,5.54384,5.54253,5.54258,12000000.0
2007-06-19 09:24:00,5.54194,5.54302,5.54112,5.54164,14000000.0
2007-06-19 09:25:00,5.54361,5.54374,5.54157,5.54157,9000000.0
2007-06-19 09:26:00,5.54271,5.54333,5.54169,5.54333,13000000.0
2007-06-19 09:27:00,5.54348,5.54348,5.5418,5.5418,13000000.0
2007-06-19 09:28:00,5.54327,5.54327,5.54172,5.5428,19000000.0
2007-06-19 09:29:00,5.54191,5.54264,5.5414,5.54182,14000000.0
2007-06-19 09:30:00,5.54291,5.54296,5.54172,5.54253,15000000.0
2007-06-19 09:31:00,5.54353,5.54361,5.54206,5.543,11000000.0
2007-06-19 09:32:00,5.54234,5.54325,5.54172,5.54185,16000000.0
2007-06-19 09:33:00,5.54354,5.54361,5.54177,5.54293,9000000.0
2007-06-19 09:34:00,5.54342,5.54342,5.54169,5.54227,18000000.0
2007-06-19 09:35:00,5.54241,5.54329,5.54206,5.54235,14000000.0
2007-06-19 09:36:00,5.54189,5.54324,5.54182,5.54324,16000000.0
2007-06-19 09:37:00,5.54289,5.54315,5.54115,5.54186,20000000.0
2007-06-19 09:38:00,5.54174,5.54212,5.54048,5.54061,19000000.0
2007-06-19 09:39:00,5.54177,5.54187,5.54065,5.54183,16000000.0
2007-06-19 09:40:00,5.54141,5.54305,5.54059,5.54189,12000000.0
2007-06-19 09:41:00,5.54234,5.54263,5.54025,5.54242,18000000.0
2007-06-19 09:42:00,5.54237,5.54237,5.54065,5.54214,16000000.0
2007-06-19 09:43:00,5.54111,5.54213,5.54044,5.54044,15000000.0
2007-06-19 09:44:00,5.54071,5.54262,5.54071,5.54262,13000000.0
2007-06-19 09:45:00,5.5422,5.54255,5.54039,5.54115,13000000.0
2007-06-19 09:46:00,5.54148,5.54304,5.54148,5.54244,17000000.0
2007-06-19 09:47:00,5.54348,5.54357,5.54236,5.54354,13000000.0
2007-06-19 09:48:00,5.54439,5.54439,5.54284,5.54351,16000000.0
2007-06-19 09:49:00,5.54458,5.5456,5.54335,5.54488,17000000.0
2007-06-19 09:50:00,5.54495,5.54529,5.54431,5.54459,12000000.0
2007-06-19 09:51:00,5.54556,5.54677,5.54452,5.54534,16000000.0
2007-06-19 09:52:00,5.54652,5.5469,5.5452,5.5452,16000000.0
2007-06-19 09:53:00,5.54537,5.54613,5.54445,5.54555,15000000.0
2007-06-19 09:54:00,5.54586,5.54602,5.5451,5.5459,15000000.0
2007-06-19 09:55:00,5.54501,5.54619,5.5446,5.5458,15000000.0
2007-06-19 09:56:00,5.54547,5.5461,5.54528,5.54549,17000000.0
2007-06-19 09:57:00,5.54646,5.54682,5.54516,5.54648,12000000.0
2007-06-19 09:58:00,5.54684,5.54759,5.5456,5.54621,14000000.0
2007-06-19 09:59:00,5.54721,5.54738,5.54617,5.54735,10000000.0
2007-06-19 10:00:00,5.54778,5.54812,5.54665,5.54812,11000000.0
2007-06-19 10:01:00,5.54849,5.54876,5.54691,5.54726,24000000.0
2007-06-19 10:02:00,5.54719,5.54861,5.54646,5.54665,14000000.0
2007-06-19 10:03:00,5.54658,5.54806,5.54658,5.54788,16000000.0
2007-06-19 10:04:00,5.54652,5.54785,5.5464,5.54713,10000000.0
2007-06-19 10:05:00,5.54746,5.54778,5.54676,5.54699,10000000.0
2007-06-19 10:06:00,5.54689,5.5475,5.54628,5.5475,9000000.0
2007-06-19 10:07:00,5.54703,5.54772,5.54648,5.5468,11000000.0
2007-06-19 10:08:00,5.54794,5.54794,5.54655,5.54748,9000000.0
2007-06-19 10:09:00,5.54792,5.54792,5.54616,5.54717,11000000.0
2007-06-19 10:10:00,5.54631,5.54749,5.54576,5.54749,15000000.0
2007-06-19 10:11:00,5.54761,5.54792,5.54639,5.54763,16000000.0
2007-06-19 10:12:00,5.54696,5.54759,5.54621,5.5471,19000000.0
2007-06-19 10:13:00,5.54744,5.54782,5.5468,5.5469,9000000.0
2007-06-19 10:14:00,5.54664,5.54764,5.54643,5.54764,11000000.0
2007-06-19 10:15:00,5.54759,5.54778,5.54681,5.54778,8000000.0
2007-06-19 10:16:00,5.54608,5.54738,5.54601,5.54606,17000000.0
2007-06-19 10:17:00,5.54644,5.54741,5.54571,5.54665,16000000.0
2007-06-19 10:18:00,5.54716,5.54723,5.54577,5.54577,16000000.0
2007-06-19 10:19:00,5.54658,5.54668,5.54505,5.54668,17000000.0
2007-06-19 10:20:00,5.54669,5.54669,5.54477,5.54574,16000000.0
2007-06-19 10:21:00,5.54445,5.5456,5.54444,5.54492,7000000.0
2007-06-19 10:22:00,5.54472,5.54599,5.54451,5.54571,10000000.0
2007-06-19 10:23:00,5.54572,5.54646,5.54504,5.54565,14000000.0
2007-06-19 10:24:00,5.54534,5.54628,5.54521,5.54628,13000000.0
2007-06-19 10:25:00,5.5461,5.54643,5.54515,5.54547,12000000.0
2007-06-19 10:26:00,5.5465,5.5465,5.54536,5.54601,11000000.0
2007-06-19 10:27:00,5.54685,5.54686,5.54532,5.54672,13000000.0
2007-06-19 10:28:00,5.54695,5.54695,5.54584,5.5464,13000000.0
2007-06-19 10:29:00,5.54635,5.54707,5.5459,5.54707,11000000.0
2007-06-19 10:30:00,5.54739,5.54739,5.54709,5.54714,9000000.0
2007-06-19 10:31:00,5.54677,5.54677,5.54538,5.54539,16000000.0
2007-06-19 10:32:00,5.54545,5.54561,5.54535,5.54548,9000000.0
2007-06-19 10:33:00,5.54742,5.54742,5.54714,5.54728,12000000.0
2007-06-19 10:34:00,5.54639,5.54652,5.54565,5.54614,11000000.0
2007-06-19 10:35:00,5.54493,5.54698,5.54493,5.54615,17000000.0
2007-06-19 10:36:00,5.54586,5.54702,5.54562,5.54702,10000000.0
2007-06-19 10:37:00,5.54658,5.54706,5.54576,5.54691,15000000.0
2007-06-19 10:38:00,5.54654,5.54786,5.54571,5.5469,17000000.0
2007-06-19 10:39:00,5.54767,5.54767,5.54586,5.54661,13000000.0
2007-06-19 10:40:00,5.54672,5.54735,5.5466,5.54727,10000000.0
2007-06-19 10:41:00,5.54714,5.54786,5.54645,5.54675,15000000.0
2007-06-19 10:42:00,5.54573,5.54677,5.54553,5.54594,12000000.0
2007-06-19 10:43:00,5.54662,5.54669,5.54516,5.5465,13000000.0
2007-06-19 10:44:00,5.54585,5.54633,5.54471,5.54521,12000000.0
2007-06-19 10:45:00,5.5461,5.54758,5.54495,5.54758,13000000.0
2007-06-19 10:46:00,5.54785,5.55016,5.54785,5.54996,13000000.0
2007-06-19 10:47:00,5.54939,5.5511,5.54939,5.5511,7000000.0
2007-06-19 10:48:00,5.55118,5.55132,5.54997,5.5504,12000000.0
2007-06-19 10:49:00,5.54935,5.55124,5.54935,5.55073,10000000.0
2007-06-19 10:50:00,5.55147,5.55172,5.54983,5.55046,14000000.0
2007-06-19 10:51:00,5.55155,5.55167,5.55027,5.55027,11000000.0
2007-06-19 10:52:00,5.55094,5.55133,5.54984,5.55047,20000000.0
2007-06-19 10:53:00,5.55172,5.55186,5.54977,5.54977,9000000.0
2007-06-19 10:54:00,5.55011,5.5512,5.54963,5.55036,18000000.0
2007-06-19 10:55:00,5.55036,5.55102,5.5495,5.55066,10000000.0
2007-06-19 10:56:00,5.5504,5.55099,5.54949,5.54971,11000000.0
2007-06-19 10:57:00,5.55116,5.55192,5.55033,5.55192,8000000.0
2007-06-19 10:58:00,5.54941,5.55087,5.54936,5.55087,10000000.0
2007-06-19 10:59:00,5.55086,5.55099,5.54947,5.55014,10000000.0
2007-06-19 11:00:00,5.55159,5.55384,5.55038,5.55249,15000000.0
2007-06-19 11:01:00,5.55287,5.55287,5.55021,5.55021,12000000.0
2007-06-19 11:02:00,5.55305,5.55345,5.55132,5.55172,8000000.0
2007-06-19 11:03:00,5.55429,5.55538,5.55349,5.55478,11000000.0
2007-06-19 11:04:00,5.55501,5.55534,5.55294,5.55534,15000000.0
2007-06-19 11:05:00,5.55465,5.55501,5.55244,5.55482,17000000.0
2007-06-19 11:06:00,5.55457,5.55524,5.55364,5.55524,12000000.0
2007-06-19 11:07:00,5.55386,5.55548,5.55345,5.55379,11000000.0
2007-06-19 11:08:00,5.55292,5.55529,5.55292,5.55471,22000000.0
2007-06-19 11:09:00,5.55297,5.55451,5.55297,5.5541,9000000.0
2007-06-19 11:10:00,5.55452,5.55462,5.55263,5.55292,16000000.0
2007-06-19 11:11:00,5.55307,5.55377,5.55237,5.55277,7000000.0
2007-06-19 11:12:00,5.55332,5.55482,5.55087,5.55273,15000000.0
2007-06-19 11:13:00,5.55127,5.55209,5.55069,5.55209,11000000.0
2007-06-19 11:14:00,5.55077,5.55187,5.55049,5.55067,18000000.0
2007-06-19 11:15:00,5.55171,5.55199,5.55073,5.55073,11000000.0
2007-06-19 11:16:00,5.55256,5.55276,5.55112,5.55233,13000000.0
2007-06-19 11:17:00,5.55171,5.5531,5.55079,5.55137,13000000.0
2007-06-19 11:18:00,5.55283,5.55284,5.55199,5.55224,9000000.0
2007-06-19 11:19:00,5.55308,5.55404,5.552,5.55404,17000000.0
2007-06-19 11:20:00,5.55403,5.55487,5.55307,5.55428,14000000.0
2007-06-19 11:21:00,5.55482,5.55568,5.5536,5.55479,14000000.0
2007-06-19 11:22:00,5.5563,5.5563,5.55428,5.55481,22000000.0
2007-06-19 11:23:00,5.55451,5.5551,5.55388,5.55388,8000000.0
2007-06-19 11:24:00,5.55531,5.55549,5.55439,5.55544,18000000.0
2007-06-19 11:25:00,5.55459,5.55511,5.5539,5.55511,9000000.0
2007-06-19 11:26:00,5.55458,5.55534,5.55419,5.55442,15000000.0
2007-06-19 11:27:00,5.55575,5.55609,5.55455,5.55553,10000000.0
2007-06-19 11:28:00,5.55566,5.55693,5.55543,5.55661,13000000.0
2007-06-19 11:29:00,5.55546,5.5566,5.55512,5.55653,17000000.0
2007-06-19 11:30:00,5.55595,5.55684,5.55523,5.556,13000000.0
2007-06-19 11:31:00,5.55562,5.55667,5.55486,5.55663,12000000.0
2007-06-19 11:32:00,5.55548,5.55644,5.55457,5.55538,20000000.0
2007-06-19 11:33:00,5.55574,5.55653,5.55461,5.55635,16000000.0
2007-06-19 11:34:00,5.55433,5.55612,5.55433,5.55554,13000000.0
2007-06-19 11:35:00,5.55447,5.55548,5.55372,5.5546,14000000.0
2007-06-19 11:36:00,5.55576,5.55576,5.55373,5.55422,11000000.0
2007-06-19 11:37:00,5.55445,5.55518,5.55436,5.55505,16000000.0
2007-06-19 11:38:00,5.55499,5.55549,5.5539,5.55459,8000000.0
2007-06-19 11:39:00,5.55403,5.55492,5.5539,5.55422,11000000.0
2007-06-19 11:40:00,5.55396,5.55608,5.55396,5.55608,12000000.0
2007-06-19 11:41:00,5.55601,5.55602,5.55474,5.55548,10000000.0
2007-06-19 11:42:00,5.5559,5.5559,5.55474,5.55493,10000000.0
2007-06-19 11:43:00,5.55456,5.55605,5.55454,5.5559,17000000.0
2007-06-19 11:44:00,5.55639,5.55639,5.55417,5.55558,15000000.0
2007-06-19 11:45:00,5.55428,5.55538,5.55428,5.55538,16000000.0
2007-06-19 11:46:00,5.55499,5.55581,5.55444,5.55567,7000000.0
2007-06-19 11:47:00,5.55398,5.55593,5.55398,5.55593,16000000.0
2007-06-19 11:48:00,5.55552,5.55552,5.55358,5.55358,13000000.0
2007-06-19 11:49:00,5.55546,5.55546,5.55442,5.55513,10000000.0
2007-06-19 11:50:00,5.5554,5.5554,5.55513,5.55513,12000000.0
2007-06-19 11:51:00,5.5547,5.55552,5.55393,5.55534,14000000.0
2007-06-19 11:52:00,5.55459,5.5551,5.55397,5.55455,18000000.0
2007-06-19 11:53:00,5.55581,5.55581,5.55379,5.55379,16000000.0
2007-06-19 11:54:00,5.55481,5.55509,5.55391,5.55401,8000000.0
2007-06-19 11:55:00,5.55532,5.55532,5.55448,5.55468,8000000.0
2007-06-19 11:56:00,5.55381,5.55507,5.55381,5.55457,8000000.0
2007-06-19 11:57:00,5.55408,5.55526,5.55406,5.55526,11000000.0
2007-06-19 11:58:00,5.55521,5.55547,5.55389,5.55389,14000000.0
2007-06-19 11:59:00,5.55495,5.5555,5.55381,5.55381,11000000.0
2007-06-19 12:00:00,5.5544,5.55515,5.55413,5.55515,15000000.0
2007-06-19 12:01:00,5.55526,5.55526,5.55449,5.55511,13000000.0
2007-06-19 12:02:00,5.55499,5.55499,5.55357,5.55451,15000000.0
2007-06-19 12:03:00,5.55346,5.55496,5.55346,5.55496,11000000.0
2007-06-19 12:04:00,5.55451,5.55481,5.55367,5.55481,9000000.0
2007-06-19 12:05:00,5.55508,5.5552,5.55496,5.55515,9000000.0
2007-06-19 12:06:00,5.55407,5.55472,5.5533,5.55388,15000000.0
2007-06-19 12:07:00,5.55505,5.55512,5.55479,5.55502,11000000.0
2007-06-19 12:08:00,5.5549,5.5549,5.55318,5.55412,8000000.0
2007-06-19 12:09:00,5.55306,5.55371,5.55259,5.55321,18000000.0
2007-06-19 12:10:00,5.55347,5.55351,5.55187,5.55234,14000000.0
2007-06-19 12:11:00,5.55288,5.55338,5.55045,5.55045,9000000.0
2007-06-19 12:12:00,5.55217,5.55318,5.55092,5.55277,18000000.0
2007-06-19 12:13:00,5.55258,5.55375,5.55245,5.55322,12000000.0
2007-06-19 12:14:00,5.55419,5.55419,5.55289,5.55321,10000000.0
2007-06-19 12:15:00,5.55381,5.55453,5.55331,5.55331,8000000.0
2007-06-19 12:16:00,5.55422,5.55458,5.55322,5.55458,14000000.0
2007-06-19 12:17:00,5.55383,5.55383,5.55147,5.55147,13000000.0
2007-06-19 12:18:00,5.55312,5.5535,5.55186,5.55326,10000000.0
2007-06-19 12:19:00,5.55172,5.55242,5.55112,5.55236,11000000.0
2007-06-19 12:20:00,5.5513,5.55183,5.55083,5.55175,8000000.0
2007-06-19 12:21:00,5.55076,5.55206,5.55076,5.5508,20000000.0
2007-06-19 12:22:00,5.55212,5.55278,5.55136,5.55278,14000000.0
2007-06-19 12:23:00,5.55214,5.55294,5.55141,5.5523,11000000.0
2007-06-19 12:24:00,5.55212,5.55295,5.55148,5.55295,17000000.0
2007-06-19 12:25:00,5.55232,5.55252,5.55124,5.55175,12000000.0
2007-06-19 12:26:00,5.55114,5.55221,5.55114,5.55221,7000000.0
2007-06-19 12:27:00,5.55306,5.55306,5.55161,5.55244,7000000.0
2007-06-19 12:28:00,5.55259,5.55267,5.5505,5.55161,19000000.0
2007-06-19 12:29:00,5.55086,5.55143,5.55037,5.55058,12000000.0
2007-06-19 12:30:00,5.55127,5.55145,5.55015,5.55145,10000000.0
2007-06-19 12:31:00,5.55056,5.55121,5.54992,5.5509,12000000.0
2007-06-19 12:32:00,5.55152,5.55209,5.55028,5.55082,12000000.0
2007-06-19 12:33:00,5.55161,5.55161,5.54945,5.55066,15000000.0
2007-06-19 12:34:00,5.55098,5.55098,5.54947,5.55002,12000000.0
2007-06-19 12:35:00,5.54979,5.55067,5.549,5.55067,12000000.0
2007-06-19 12:36:00,5.54989,5.55025,5.54947,5.55025,15000000.0
2007-06-19 12:37:00,5.55078,5.55086,5.55062,5.55086,8000000.0
2007-06-19 12:38:00,5.55026,5.55043,5.54921,5.54987,15000000.0
2007-06-19 12:39:00,5.54906,5.55021,5.54886,5.54982,14000000.0
2007-06-19 12:40:00,5.5496,5.54981,5.54758,5.5492,18000000.0
2007-06-19 12:41:00,5.54897,5.54943,5.5475,5.54812,11000000.0
2007-06-19 12:42:00,5.54787,5.55003,5.54787,5.54849,17000000.0
2007-06-19 12:43:00,5.54904,5.55039,5.54904,5.55027,11000000.0
2007-06-19 12:44:00,5.55036,5.55037,5.5495,5.54976,13000000.0
2007-06-19 12:45:00,5.54984,5.54984,5.54845,5.54887,10000000.0
2007-06-19 12:46:00,5.5495,5.55006,5.54823,5.54902,20000000.0
2007-06-19 12:47:00,5.54965,5.55003,5.54869,5.55003,10000000.0
2007-06-19 12:48:00,5.54874,5.54998,5.54849,5.54998,10000000.0
2007-06-19 12:49:00,5.54932,5.54976,5.54842,5.54842,15000000.0
2007-06-19 12:50:00,5.54872,5.55038,5.54872,5.55015,14000000.0
2007-06-19 12:51:00,5.55037,5.55073,5.54914,5.54969,14000000.0
2007-06-19 12:52:00,5.54992,5.55021,5.54919,5.54952,9000000.0
2007-06-19 12:53:00,5.54953,5.55055,5.54938,5.55055,9000000.0
2007-06-19 12:54:00,5.55047,5.55071,5.54972,5.55018,20000000.0
2007-06-19 12:55:00,5.5493,5.55014,5.5486,5.54863,12000000.0
2007-06-19 12:56:00,5.55042,5.55076,5.54936,5.55011,7000000.0
2007-06-19 12:57:00,5.55065,5.55065,5.55045,5.55065,13000000.0
2007-06-19 12:58:00,5.55014,5.55053,5.54893,5.55019,16000000.0
2007-06-19 12:59:00,5.55088,5.55098,5.55,5.55075,14000000.0
2007-06-19 13:00:00,5.55058,5.55081,5.54955,5.55017,12000000.0
2007-06-19 13:01:00,5.55076,5.55095,5.54977,5.55095,17000000.0
2007-06-19 13:02:00,5.55062,5.55121,5.55062,5.55119,10000000.0
2007-06-19 13:03:00,5.55053,5.55053,5.54725,5.54769,22000000.0
2007-06-19 13:04:00,5.54781,5.5485,5.54705,5.5485,20000000.0
2007-06-19 13:05:00,5.54815,5.54894,5.54688,5.54754,14000000.0
2007-06-19 13:06:00,5.54814,5.54926,5.54774,5.54822,17000000.0
2007-06-19 13:07:00,5.54928,5.54953,5.54928,5.5494,22000000.0
2007-06-19 13:08:00,5.54828,5.54941,5.54788,5.54941,12000000.0
2007-06-19 13:09:00,5.54835,5.54941,5.54812,5.54932,12000000.0
2007-06-19 13:10:00,5.54839,5.54941,5.54832,5.54913,20000000.0
2007-06-19 13:11:00,5.54976,5.54976,5.54849,5.54935,12000000.0
2007-06-19 13:12:00,5.54879,5.55031,5.54879,5.55011,16000000.0
2007-06-19 13:13:00,5.54859,5.55043,5.54859,5.5503,14000000.0
2007-06-19 13:14:00,5.54901,5.55075,5.54881,5.55075,17000000.0
2007-06-19 13:15:00,5.55067,5.55067,5.54941,5.55042,7000000.0
2007-06-19 13:16:00,5.55027,5.55071,5.54956,5.55026,9000000.0
2007-06-19 13:17:00,5.55056,5.55067,5.54894,5.54963,15000000.0
2007-06-19 13:18:00,5.54864,5.54951,5.54769,5.54922,17000000.0
2007-06-19 13:19:00,5.54825,5.54909,5.54769,5.5479,15000000.0
2007-06-19 13:20:00,5.54917,5.54951,5.5478,5.54848,12000000.0
2007-06-19 13:21:00,5.54956,5.54956,5.54764,5.54901,24000000.0
2007-06-19 13:22:00,5.54881,5.54901,5.54758,5.54868,12000000.0
2007-06-19 13:23:00,5.54863,5.54882,5.54756,5.54868,12000000.0
2007-06-19 13:24:00,5.54845,5.5494,5.54772,5.5494,18000000.0
2007-06-19 13:25:00,5.5488,5.54944,5.5482,5.54856,12000000.0
2007-06-19 13:26:00,5.54818,5.54922,5.54811,5.54922,12000000.0
2007-06-19 13:27:00,5.5489,5.54903,5.5482,5.54903,9000000.0
2007-06-19 13:28:00,5.54946,5.55012,5.54889,5.54951,15000000.0
2007-06-19 13:29:00,5.54942,5.55056,5.54894,5.55054,14000000.0
2007-06-19 13:30:00,5.55012,5.55028,5.54859,5.54966,11000000.0
2007-06-19 13:31:00,5.55084,5.55112,5.54964,5.55112,11000000.0
2007-06-19 13:32:00,5.5502,5.55132,5.5502,5.55132,8000000.0
2007-06-19 13:33:00,5.55074,5.55094,5.54932,5.54932,14000000.0
2007-06-19 13:34:00,5.54895,5.55014,5.54857,5.55014,11000000.0
2007-06-19 13:35:00,5.54911,5.5504,5.54862,5.54948,16000000.0
2007-06-19 13:36:00,5.54949,5.55089,5.5491,5.55089,8000000.0
2007-06-19 13:37:00,5.54992,5.55086,5.54894,5.55086,17000000.0
2007-06-19 13:38:00,5.54983,5.55072,5.54891,5.54891,14000000.0
2007-06-19 13:39:00,5.55065,5.55065,5.54953,5.55034,10000000.0
2007-06-19 13:40:00,5.54955,5.55084,5.54936,5.55084,8000000.0
2007-06-19 13:41:00,5.5502,5.55046,5.54916,5.55046,11000000.0
2007-06-19 13:42:00,5.54995,5.55024,5.54864,5.54916,14000000.0
2007-06-19 13:43:00,5.54927,5.5501,5.54898,5.54961,11000000.0
2007-06-19 13:44:00,5.55055,5.55055,5.54878,5.55032,11000000.0
2007-06-19 13:45:00,5.54932,5.54976,5.54847,5.54847,14000000.0
2007-06-19 13:46:00,5.54945,5.54975,5.54849,5.54849,11000000.0
2007-06-19 13:47:00,5.54944,5.54959,5.54845,5.54959,13000000.0
2007-06-19 13:48:00,5.54857,5.54917,5.54735,5.54914,14000000.0
2007-06-19 13:49:00,5.54737,5.54881,5.54698,5.54738,12000000.0
2007-06-19 13:50:00,5.54749,5.54854,5.5469,5.54854,16000000.0
2007-06-19 13:51:00,5.54886,5.54898,5.5472,5.54828,14000000.0
2007-06-19 13:52:00,5.54819,5.54885,5.54765,5.54778,10000000.0
2007-06-19 13:53:00,5.54846,5.54854,5.5476,5.54854,10000000.0
2007-06-19 13:54:00,5.54741,5.548,5.54664,5.54745,8000000.0
2007-06-19 13:55:00,5.54814,5.54894,5.54704,5.54894,13000000.0
2007-06-19 13:56:00,5.54771,5.54927,5.54762,5.54831,17000000.0
2007-06-19 13:57:00,5.54879,5.54915,5.54739,5.54859,13000000.0
2007-06-19 13:58:00,5.54896,5.54896,5.54724,5.54844,7000000.0
2007-06-19 13:59:00,5.54857,5.5491,5.54792,5.54826,9000000.0
2007-06-19 14:00:00,5.54815,5.54855,5.54732,5.54836,7000000.0
2007-06-19 14:01:00,5.54803,5.54803,5.54704,5.54737,11000000.0
2007-06-19 14:02:00,5.5472,5.54772,5.5459,5.5467,19000000.0
2007-06-19 14:03:00,5.54685,5.54685,5.54566,5.54601,13000000.0
2007-06-19 14:04:00,5.54669,5.54669,5.54503,5.5457,22000000.0
2007-06-19 14:05:00,5.54548,5.54655,5.545,5.54575,17000000.0
2007-06-19 14:06:00,5.5467,5.5467,5.54484,5.54499,11000000.0
2007-06-19 14:07:00,5.54596,5.54634,5.54505,5.54586,9000000.0
2007-06-19 14:08:00,5.54645,5.54645,5.54502,5.54625,11000000.0
2007-06-19 14:09:00,5.54505,5.5461,5.54483,5.54595,12000000.0
2007-06-19 14:10:00,5.5447,5.54585,5.5447,5.54527,13000000.0
2007-06-19 14:11:00,5.54531,5.54709,5.54531,5.5467,14000000.0
2007-06-19 14:12:00,5.5479,5.54845,5.54662,5.54838,11000000.0
2007-06-19 14:13:00,5.54774,5.54797,5.5469,5.54721,11000000.0
2007-06-19 14:14:00,5.54691,5.54907,5.54656,5.54907,7000000.0
2007-06-19 14:15:00,5.54794,5.54948,5.54778,5.54908,14000000.0
2007-06-19 14:16:00,5.549,5.55031,5.54824,5.55031,13000000.0
2007-06-19 14:17:00,5.54963,5.55028,5.54914,5.55028,22000000.0
2007-06-19 14:18:00,5.55031,5.55091,5.54899,5.55091,15000000.0
2007-06-19 14:19:00,5.55007,5.55085,5.5495,5.55057,12000000.0
2007-06-19 14:20:00,5.54989,5.55074,5.54946,5.54999,7000000.0
2007-06-19 14:21:00,5.55062,5.55062,5.5487,5.54971,13000000.0
2007-06-19 14:22:00,5.55009,5.55057,5.54963,5.55028,8000000.0
2007-06-19 14:23:00,5.54837,5.54959,5.54821,5.54837,11000000.0
2007-06-19 14:24:00,5.54908,5.54949,5.54808,5.54845,13000000.0
2007-06-19 14:25:00,5.54874,5.5495,5.54826,5.54866,15000000.0
2007-06-19 14:26:00,5.5485,5.54863,5.54743,5.54863,8000000.0
2007-06-19 14:27:00,5.54941,5.54952,5.54732,5.54851,10000000.0
2007-06-19 14:28:00,5.54765,5.54826,5.54687,5.54826,11000000.0
2007-06-19 14:29:00,5.54874,5.54874,5.54714,5.54827,21000000.0
2007-06-19 14:30:00,5.54817,5.54995,5.54737,5.54757,11000000.0
2007-06-19 14:31:00,5.54718,5.54896,5.54686,5.54686,17000000.0
2007-06-19 14:32:00,5.54885,5.54885,5.54718,5.54789,15000000.0
2007-06-19 14:33:00,5.54878,5.54939,5.54652,5.54833,8000000.0
2007-06-19 14:34:00,5.54651,5.54757,5.54578,5.54712,9000000.0
2007-06-19 14:35:00,5.54691,5.54786,5.54653,5.5473,11000000.0
2007-06-19 14:36:00,5.54576,5.54787,5.54574,5.54706,15000000.0
2007-06-19 14:37:00,5.54816,5.54853,5.54694,5.548,8000000.0
2007-06-19 14:38:00,5.54773,5.54858,5.5468,5.54857,10000000.0
2007-06-19 14:39:00,5.54753,5.54855,5.54715,5.54827,19000000.0
2007-06-19 14:40:00,5.54606,5.54792,5.54558,5.54792,15000000.0
2007-06-19 14:41:00,5.54671,5.54878,5.54671,5.54878,15000000.0
2007-06-19 14:42:00,5.54874,5.54885,5.54682,5.54853,17000000.0
2007-06-19 14:43:00,5.5488,5.54967,5.54756,5.54967,15000000.0
2007-06-19 14:44:00,5.54944,5.54961,5.54827,5.54848,15000000.0
2007-06-19 14:45:00,5.5491,5.54933,5.54802,5.54802,9000000.0
2007-06-19 14:46:00,5.5496,5.5497,5.5479,5.5479,11000000.0
2007-06-19 14:47:00,5.54753,5.54985,5.54753,5.54985,12000000.0
2007-06-19 14:48:00,5.54875,5.55005,5.54864,5.54864,12000000.0
2007-06-19 14:49:00,5.54981,5.55011,5.54851,5.55011,12000000.0
2007-06-19 14:50:00,5.54912,5.54988,5.54866,5.54926,15000000.0
2007-06-19 14:51:00,5.54994,5.55001,5.54845,5.54845,10000000.0
2007-06-19 14:52:00,5.54993,5.54993,5.54861,5.54884,13000000.0
2007-06-19 14:53:00,5.54996,5.55039,5.54874,5.54937,13000000.0
2007-06-19 14:54:00,5.54957,5.54957,5.54891,5.54953,9000000.0
2007-06-19 14:55:00,5.54971,5.55101,5.54918,5.55101,16000000.0
2007-06-19 14:56:00,5.55102,5.5513,5.54993,5.55036,15000000.0
2007-06-19 14:57:00,5.54973,5.55083,5.54882,5.54953,15000000.0
2007-06-19 14:58:00,5.55064,5.55099,5.55001,5.55026,11000000.0
2007-06-19 14:59:00,5.55052,5.55052,5.54887,5.54959,14000000.0
2007-06-19 15:00:00,5.54928,5.55105,5.54892,5.54892,18000000.0
2007-06-19 15:01:00,5.55044,5.55066,5.54922,5.54927,12000000.0
2007-06-19 15:02:00,5.55057,5.55075,5.54984,5.5506,7000000.0
2007-06-19 15:03:00,5.55108,5.55108,5.54884,5.54905,18000000.0
2007-06-19 15:04:00,5.55068,5.55074,5.54905,5.55074,21000000.0
2007-06-19 15:05:00,5.55025,5.55137,5.55002,5.55137,13000000.0
2007-06-19 15:06:00,5.55042,5.5511,5.54884,5.54941,14000000.0
2007-06-19 15:07:00,5.55024,5.55093,5.54881,5.55093,22000000.0
2007-06-19 15:08:00,5.55041,5.5507,5.54884,5.55044,10000000.0
2007-06-19 15:09:00,5.54875,5.55008,5.54875,5.5489,9000000.0
2007-06-19 15:10:00,5.54979,5.5511,5.54871,5.54978,14000000.0
2007-06-19 15:11:00,5.54997,5.55023,5.54851,5.55023,12000000.0
2007-06-19 15:12:00,5.5488,5.54946,5.54722,5.54946,13000000.0
2007-06-19 15:13:00,5.5486,5.54923,5.54794,5.54882,12000000.0
2007-06-19 15:14:00,5.54878,5.54898,5.54818,5.54827,10000000.0
2007-06-19 15:15:00,5.54792,5.54913,5.54792,5.54848,16000000.0
2007-06-19 15:16:00,5.54894,5.54925,5.54725,5.54725,15000000.0
2007-06-19 15:17:00,5.54771,5.54934,5.54754,5.54934,14000000.0
2007-06-19 15:18:00,5.54856,5.54975,5.54824,5.54937,12000000.0
2007-06-19 15:19:00,5.55027,5.55027,5.54894,5.54985,11000000.0
2007-06-19 15:20:00,5.54976,5.54976,5.54768,5.54832,14000000.0
2007-06-19 15:21:00,5.5485,5.54911,5.5479,5.54911,14000000.0
2007-06-19 15:22:00,5.54824,5.54947,5.54807,5.54947,10000000.0
2007-06-19 15:23:00,5.54848,5.54925,5.54835,5.54863,11000000.0
2007-06-19 15:24:00,5.54941,5.54949,5.54815,5.54916,10000000.0
2007-06-19 15:25:00,5.54923,5.54939,5.548,5.54869,16000000.0
2007-06-19 15:26:00,5.54939,5.54939,5.54683,5.54844,15000000.0
2007-06-19 15:27:00,5.54662,5.54839,5.54648,5.54839,10000000.0
2007-06-19 15:28:00,5.54907,5.54907,5.54769,5.5479,11000000.0
2007-06-19 15:29:00,5.54639,5.54815,5.54639,5.5475,19000000.0
2007-06-19 15:30:00,5.54782,5.54834,5.54718,5.5474,10000000.0
2007-06-19 15:31:00,5.54852,5.54894,5.54722,5.54739,14000000.0
2007-06-19 15:32:00,5.54814,5.54945,5.54752,5.54832,12000000.0
2007-06-19 15:33:00,5.54989,5.54989,5.5482,5.54843,20000000.0
2007-06-19 15:34:00,5.54969,5.54969,5.54684,5.54684,12000000.0
2007-06-19 15:35:00,5.54894,5.54941,5.54809,5.54862,12000000.0
2007-06-19 15:36:00,5.54883,5.54945,5.54852,5.54945,10000000.0
2007-06-19 15:37:00,5.54951,5.54956,5.54838,5.54838,10000000.0
2007-06-19 15:38:00,5.54927,5.55022,5.54845,5.55022,13000000.0
2007-06-19 15:39:00,5.54961,5.54997,5.54881,5.54997,7000000.0
2007-06-19 15:40:00,5.54962,5.54994,5.54869,5.54994,10000000.0
2007-06-19 15:41:00,5.54927,5.54953,5.5486,5.54914,9000000.0
2007-06-19 15:42:00,5.54972,5.54972,5.54832,5.54835,13000000.0
2007-06-19 15:43:00,5.55015,5.55015,5.54842,5.54963,16000000.0
2007-06-19 15:44:00,5.54923,5.54996,5.54866,5.54987,14000000.0
2007-06-19 15:45:00,5.54934,5.55048,5.54931,5.55048,15000000.0
2007-06-19 15:46:00,5.55045,5.55045,5.54881,5.54906,13000000.0
2007-06-19 15:47:00,5.54934,5.55069,5.54902,5.55069,9000000.0
2007-06-19 15:48:00,5.54922,5.55049,5.54863,5.54942,21000000.0
2007-06-19 15:49:00,5.54987,5.54991,5.54772,5.54891,23000000.0
2007-06-19 15:50:00,5.54988,5.55049,5.54919,5.55021,12000000.0
2007-06-19 15:51:00,5.54973,5.54988,5.54811,5.54811,19000000.0
2007-06-19 15:52:00,5.54835,5.54948,5.54779,5.54919,15000000.0
2007-06-19 15:53:00,5.54748,5.54873,5.54728,5.54833,14000000.0
2007-06-19 15:54:00,5.54775,5.54874,5.54724,5.54736,15000000.0
2007-06-19 15:55:00,5.54875,5.54928,5.54763,5.549,12000000.0
2007-06-19 15:56:00,5.54893,5.54943,5.54744,5.54845,18000000.0
2007-06-19 15:57:00,5.54829,5.5489,5.54746,5.54808,10000000.0
2007-06-19 15:58:00,5.54891,5.54891,5.54743,5.5479,22000000.0
2007-06-19 15:59:00,5.548,5.54803,5.5467,5.54803,12000000.0
2007-06-19 16:00:00,5.54618,5.54816,5.5459,5.54816,12000000.0
2007-06-19 16:01:00,5.54729,5.54753,5.54521,5.54532,12000000.0
2007-06-19 16:02:00,5.54581,5.54581,5.54344,5.54529,13000000.0
2007-06-19 16:03:00,5.54419,5.54603,5.54419,5.54502,13000000.0
2007-06-19 16:04:00,5.54516,5.54671,5.54461,5.54671,11000000.0
2007-06-19 16:05:00,5.54564,5.54672,5.54535,5.54558,9000000.0
2007-06-19 16:06:00,5.54651,5.54678,5.54529,5.5459,14000000.0
2007-06-19 16:07:00,5.54755,5.5476,5.54576,5.54596,15000000.0
2007-06-19 16:08:00,5.54607,5.54765,5.54597,5.54739,15000000.0
2007-06-19 16:09:00,5.54552,5.54661,5.54509,5.54606,17000000.0
2007-06-19 16:10:00,5.54689,5.54689,5.54528,5.54566,14000000.0
2007-06-19 16:11:00,5.54565,5.54609,5.54508,5.54609,9000000.0
2007-06-19 16:12:00,5.54639,5.54666,5.54521,5.54585,15000000.0
2007-06-19 16:13:00,5.54663,5.54663,5.54446,5.54544,14000000.0
2007-06-19 16:14:00,5.54513,5.54626,5.54423,5.5453,12000000.0
2007-06-19 16:15:00,5.54501,5.54592,5.54476,5.54528,14000000.0
2007-06-19 16:16:00,5.545,5.54641,5.54477,5.54626,13000000.0
2007-06-19 16:17:00,5.54541,5.54591,5.54412,5.54412,18000000.0
2007-06-19 16:18:00,5.54362,5.54605,5.54362,5.54579,13000000.0
2007-06-19 16:19:00,5.54702,5.54711,5.54547,5.54638,8000000.0
2007-06-19 16:20:00,5.5457,5.5473,5.54558,5.5473,13000000.0
2007-06-19 16:21:00,5.54675,5.54679,5.54503,5.54599,12000000.0
2007-06-19 16:22:00,5.54674,5.54687,5.54598,5.54621,11000000.0
2007-06-19 16:23:00,5.54701,5.54739,5.54558,5.54739,14000000.0
2007-06-19 16:24:00,5.54705,5.54726,5.54572,5.54726,15000000.0
2007-06-19 16:25:00,5.54719,5.54719,5.54548,5.54548,11000000.0
2007-06-19 16:26:00,5.54557,5.54629,5.54532,5.54614,8000000.0
2007-06-19 16:27:00,5.5454,5.54697,5.54524,5.54697,10000000.0
2007-06-19 16:28:00,5.54645,5.54656,5.54529,5.54635,15000000.0
2007-06-19 16:29:00,5.54527,5.5461,5.54502,5.54502,7000000.0
2007-06-19 16:30:00,5.54649,5.54724,5.54542,5.54721,16000000.0
2007-06-19 16:31:00,5.54673,5.54673,5.5455,5.54626,14000000.0
2007-06-19 16:32:00,5.54776,5.54776,5.54607,5.54615,7000000.0
2007-06-19 16:33:00,5.54627,5.5468,5.54529,5.54532,8000000.0
2007-06-19 16:34:00,5.54743,5.54746,5.54612,5.54735,8000000.0
2007-06-19 16:35:00,5.54722,5.54742,5.54575,5.54711,9000000.0
2007-06-19 16:36:00,5.54709,5.54709,5.54574,5.54588,13000000.0
2007-06-19 16:37:00,5.54653,5.5477,5.54573,5.54678,18000000.0
2007-06-19 16:38:00,5.5475,5.54753,5.54582,5.54753,18000000.0
2007-06-19 16:39:00,5.54767,5.54767,5.5462,5.5462,20000000.0
2007-06-19 16:40:00,5.54765,5.54768,5.54562,5.54768,13000000.0
2007-06-19 16:41:00,5.548,5.54843,5.54689,5.54765,20000000.0
2007-06-19 16:42:00,5.54812,5.54828,5.54693,5.54697,18000000.0
2007-06-19 16:43:00,5.54815,5.54815,5.54664,5.54736,15000000.0
2007-06-19 16:44:00,5.54733,5.54788,5.54622,5.54757,20000000.0
2007-06-19 16:45:00,5.54554,5.54754,5.54541,5.54618,13000000.0
2007-06-19 16:46:00,5.54586,5.54696,5.54486,5.54495,15000000.0
2007-06-19 16:47:00,5.54684,5.54697,5.54512,5.54538,8000000.0
2007-06-19 16:48:00,5.54716,5.54716,5.545,5.54629,11000000.0
2007-06-19 16:49:00,5.54706,5.54706,5.54445,5.54445,12000000.0
2007-06-19 16:50:00,5.54615,5.54638,5.54462,5.54462,15000000.0
2007-06-19 16:51:00,5.54494,5.54614,5.54433,5.54458,18000000.0
2007-06-19 16:52:00,5.54488,5.54583,5.54399,5.54483,14000000.0
2007-06-19 16:53:00,5.54583,5.54644,5.54459,5.54644,8000000.0
2007-06-19 16:54:00,5.54592,5.54592,5.54419,5.54551,11000000.0
2007-06-19 16:55:00,5.54594,5.54772,5.54465,5.54505,12000000.0
2007-06-19 16:56:00,5.54652,5.54756,5.54545,5.54545,10000000.0
2007-06-19 16:57:00,5.54701,5.54726,5.54611,5.5469,8000000.0
2007-06-19 16:58:00,5.5468,5.54757,5.54541,5.54541,9000000.0
2007-06-19 16:59:00,5.5468,5.54685,5.5455,5.54625,13000000.0
2007-06-19 17:00:00,5.54638,5.54685,5.54556,5.54658,11000000.0
2007-06-19 17:01:00,5.54679,5.54679,5.54468,5.54644,12000000.0
2007-06-19 17:02:00,5.54685,5.54701,5.54531,5.54531,10000000.0
2007-06-19 17:03:00,5.54677,5.54732,5.54539,5.54732,16000000.0
2007-06-19 17:04:00,5.54682,5.54706,5.54499,5.54499,13000000.0
2007-06-19 17:05:00,5.54667,5.54701,5.54565,5.54587,16000000.0
2007-06-19 17:06:00,5.54613,5.54674,5.54528,5.54674,12000000.0
2007-06-19 17:07:00,5.54621,5.54621,5.54484,5.54547,8000000.0
2007-06-19 17:08:00,5.54625,5.54654,5.54481,5.54574,21000000.0
2007-06-19 17:09:00,5.54537,5.54609,5.54493,5.54518,16000000.0
2007-06-19 17:10:00,5.54522,5.54678,5.54522,5.54678,11000000.0
2007-06-19 17:11:00,5.54692,5.54705,5.54575,5.54701,11000000.0
2007-06-19 17:12:00,5.54693,5.54693,5.54554,5.54554,9000000.0
2007-06-19 17:13:00,5.54528,5.54674,5.54525,5.54668,9000000.0
2007-06-19 17:14:00,5.54662,5.54687,5.54529,5.54671,17000000.0
2007-06-19 17:15:00,5.54525,5.54562,5.54408,5.54541,11000000.0
2007-06-19 17:16:00,5.5452,5.54553,5.54297,5.54297,15000000.0
2007-06-19 17:17:00,5.54482,5.54482,5.54258,5.54425,13000000.0
2007-06-19 17:18:00,5.54429,5.54476,5.54344,5.54454,15000000.0
2007-06-19 17:19:00,5.54389,5.54474,5.54344,5.54452,17000000.0
2007-06-19 17:20:00,5.543,5.54484,5.54294,5.54484,12000000.0
2007-06-19 17:21:00,5.54451,5.5449,5.54401,5.5449,7000000.0
2007-06-19 17:22:00,5.54486,5.54496,5.54342,5.54423,14000000.0
2007-06-19 17:23:00,5.54456,5.54465,5.54306,5.54387,13000000.0
2007-06-19 17:24:00,5.54467,5.54546,5.54441,5.5445,9000000.0
2007-06-19 17:25:00,5.54517,5.5456,5.54452,5.5456,11000000.0
2007-06-19 17:26:00,5.54496,5.546,5.54441,5.54591,16000000.0
2007-06-19 17:27:00,5.54661,5.54661,5.54499,5.54529,9000000.0
2007-06-19 17:28:00,5.5464,5.5464,5.54498,5.54625,15000000.0
2007-06-19 17:29:00,5.54664,5.54677,5.54453,5.54563,11000000.0
2007-06-19 17:30:00,5.54599,5.54648,5.54431,5.54648,19000000.0
2007-06-19 17:31:00,5.5445,5.54574,5.5445,5.54503,11000000.0
2007-06-19 17:32:00,5.54496,5.54545,5.5444,5.54545,9000000.0
2007-06-19 17:33:00,5.54492,5.54512,5.54402,5.54448,10000000.0
2007-06-19 17:34:00,5.54408,5.545,5.54344,5.54398,14000000.0
2007-06-19 17:35:00,5.54495,5.54516,5.54367,5.54429,13000000.0
2007-06-19 17:36:00,5.54399,5.5451,5.54399,5.54497,11000000.0
2007-06-19 17:37:00,5.54511,5.54517,5.54415,5.54508,15000000.0
2007-06-19 17:38:00,5.54501,5.54589,5.54409,5.54589,17000000.0
2007-06-19 17:39:00,5.54638,5.54638,5.54479,5.54502,8000000.0
2007-06-19 17:40:00,5.54573,5.54622,5.54462,5.54622,12000000.0
2007-06-19 17:41:00,5.54577,5.54577,5.54435,5.54545,21000000.0
2007-06-19 17:42:00,5.54498,5.54585,5.54451,5.54585,13000000.0
2007-06-19 17:43:00,5.54492,5.54546,5.54469,5.54508,11000000.0
2007-06-19 17:44:00,5.5451,5.54536,5.54431,5.54506,19000000.0
2007-06-19 17:45:00,5.54409,5.5452,5.54392,5.5452,10000000.0
2007-06-19 17:46:00,5.54537,5.54537,5.5436,5.54382,13000000.0
2007-06-19 17:47:00,5.54562,5.54562,5.54431,5.54548,9000000.0
2007-06-19 17:48:00,5.54394,5.54513,5.54394,5.54444,14000000.0
2007-06-19 17:49:00,5.54416,5.54522,5.54409,5.54448,14000000.0
2007-06-19 17:50:00,5.54532,5.54532,5.5437,5.54491,17000000.0
2007-06-19 17:51:00,5.54533,5.54533,5.54411,5.54486,13000000.0
2007-06-19 17:52:00,5.54409,5.54446,5.54306,5.5439,24000000.0
2007-06-19 17:53:00,5.54343,5.54506,5.54343,5.54506,16000000.0
2007-06-19 17:54:00,5.54351,5.54447,5.54308,5.54396,16000000.0
2007-06-19 17:55:00,5.54373,5.54387,5.54206,5.54206,13000000.0
2007-06-19 17:56:00,5.54291,5.54368,5.54223,5.54227,15000000.0
2007-06-19 17:57:00,5.54246,5.54335,5.54215,5.54335,10000000.0
2007-06-19 17:58:00,5.54344,5.54344,5.54174,5.54273,15000000.0
2007-06-19 17:59:00,5.543,5.54352,5.54231,5.54311,13000000.0
2007-06-19 18:00:00,5.54356,5.54394,5.54256,5.54259,7000000.0
2007-06-19 18:01:00,5.54413,5.54419,5.54268,5.54351,18000000.0
2007-06-19 18:02:00,5.54361,5.54462,5.54276,5.54311,17000000.0
2007-06-19 18:03:00,5.5443,5.54593,5.54359,5.5438,16000000.0
2007-06-19 18:04:00,5.54325,5.54359,5.54254,5.54287,14000000.0
2007-06-19 18:05:00,5.54376,5.54376,5.54245,5.54368,13000000.0
2007-06-19 18:06:00,5.5437,5.5437,5.54222,5.54271,18000000.0
2007-06-19 18:07:00,5.54354,5.54375,5.54212,5.54332,12000000.0
2007-06-19 18:08:00,5.54308,5.54318,5.54213,5.54275,18000000.0
2007-06-19 18:09:00,5.54352,5.54352,5.54174,5.54174,12000000.0
2007-06-19 18:10:00,5.54137,5.54341,5.54137,5.54341,13000000.0
2007-06-19 18:11:00,5.54304,5.54312,5.54213,5.54274,10000000.0
2007-06-19 18:12:00,5.54291,5.54291,5.54192,5.54274,11000000.0
2007-06-19 18:13:00,5.54172,5.54251,5.54112,5.54125,14000000.0
2007-06-19 18:14:00,5.54168,5.54213,5.54105,5.54105,10000000.0
2007-06-19 18:15:00,5.54173,5.54175,5.54067,5.54175,10000000.0
2007-06-19 18:16:00,5.53997,5.54251,5.53997,5.54251,9000000.0
2007-06-19 18:17:00,5.54307,5.54326,5.54162,5.54319,18000000.0
2007-06-19 18:18:00,5.54358,5.54358,5.54203,5.54341,14000000.0
2007-06-19 18:19:00,5.54202,5.54301,5.54202,5.54234,10000000.0
2007-06-19 18:20:00,5.54282,5.54282,5.54131,5.54176,15000000.0
2007-06-19 18:21:00,5.54152,5.54242,5.54085,5.54242,18000000.0
2007-06-19 18:22:00,5.54215,5.54218,5.54101,5.54197,14000000.0
2007-06-19 18:23:00,5.54129,5.54204,5.54084,5.54159,7000000.0
2007-06-19 18:24:00,5.54131,5.54211,5.54095,5.54114,9000000.0
2007-06-19 18:25:00,5.54243,5.54243,5.541,5.54102,13000000.0
2007-06-19 18:26:00,5.54209,5.54209,5.54064,5.5418,16000000.0
2007-06-19 18:27:00,5.54156,5.54181,5.54009,5.54134,14000000.0
2007-06-19 18:28:00,5.54152,5.54163,5.54025,5.54106,13000000.0
2007-06-19 18:29:00,5.54103,5.54103,5.53934,5.5403,11000000.0
2007-06-19 18:30:00,5.5399,5.54049,5.53931,5.5395,16000000.0
2007-06-19 18:31:00,5.5395,5.54081,5.53923,5.53996,12000000.0
2007-06-19 18:32:00,5.54064,5.54065,5.53953,5.53953,11000000.0
2007-06-19 18:33:00,5.54084,5.5412,5.53979,5.5402,13000000.0
2007-06-19 18:34:00,5.54007,5.54145,5.53943,5.54093,13000000.0
2007-06-19 18:35:00,5.54118,5.5418,5.54037,5.5418,18000000.0
2007-06-19 18:36:00,5.54179,5.54195,5.54025,5.54107,18000000.0
2007-06-19 18:37:00,5.54058,5.54149,5.53989,5.54021,18000000.0
2007-06-19 18:38:00,5.54115,5.54115,5.53998,5.54104,11000000.0
2007-06-19 18:39:00,5.53993,5.54117,5.5398,5.54057,11000000.0
2007-06-19 18:40:00,5.54002,5.54081,5.53983,5.54053,14000000.0
2007-06-19 18:41:00,5.53937,5.54074,5.53914,5.53981,16000000.0
2007-06-19 18:42:00,5.5407,5.54118,5.53957,5.54084,14000000.0
2007-06-19 18:43:00,5.54094,5.54104,5.54015,5.54082,10000000.0
2007-06-19 18:44:00,5.54084,5.54103,5.5399,5.54049,13000000.0
2007-06-19 18:45:00,5.54028,5.54088,5.53972,5.54035,13000000.0
2007-06-19 18:46:00,5.54015,5.54109,5.53962,5.54003,12000000.0
2007-06-19 18:47:00,5.54044,5.54065,5.53955,5.54065,14000000.0
2007-06-19 18:48:00,5.53975,5.54056,5.53924,5.54,15000000.0
2007-06-19 18:49:00,5.54072,5.54078,5.53917,5.54055,12000000.0
2007-06-19 18:50:00,5.54008,5.5403,5.53892,5.53892,9000000.0
2007-06-19 18:51:00,5.53918,5.54064,5.53918,5.54011,17000000.0
2007-06-19 18:52:00,5.53964,5.53993,5.53923,5.53923,9000000.0
2007-06-19 18:53:00,5.53999,5.54045,5.53967,5.5402,14000000.0
2007-06-19 18:54:00,5.5404,5.54062,5.53927,5.54044,14000000.0
2007-06-19 18:55:00,5.54091,5.54091,5.53949,5.5402,10000000.0
2007-06-19 18:56:00,5.53961,5.54068,5.53942,5.54031,16000000.0
2007-06-19 18:57:00,5.5401,5.54135,5.53922,5.54127,17000000.0
2007-06-19 18:58:00,5.541,5.541,5.53942,5.53943,14000000.0
2007-06-19 18:59:00,5.54028,5.54028,5.53822,5.53974,14000000.0
2007-06-19 19:00:00,5.53905,5.53993,5.53835,5.53874,15000000.0
2007-06-19 19:01:00,5.53898,5.54054,5.53888,5.54054,15000000.0
2007-06-19 19:02:00,5.54018,5.54051,5.53951,5.54033,14000000.0
2007-06-19 19:03:00,5.53951,5.54092,5.53889,5.53915,14000000.0
2007-06-19 19:04:00,5.53966,5.54059,5.53927,5.54059,12000000.0
2007-06-19 19:05:00,5.5416,5.54205,5.53996,5.54056,15000000.0
2007-06-19 19:06:00,5.54112,5.54112,5.53992,5.54084,16000000.0
2007-06-19 19:07:00,5.5402,5.54136,5.53995,5.54136,20000000.0
2007-06-19 19:08:00,5.54163,5.54163,5.5399,5.54078,8000000.0
2007-06-19 19:09:00,5.54115,5.54137,5.5398,5.54053,17000000.0
2007-06-19 19:10:00,5.54135,5.54135,5.54002,5.54017,9000000.0
2007-06-19 19:11:00,5.54026,5.54141,5.53985,5.54035,16000000.0
2007-06-19 19:12:00,5.54169,5.54169,5.54036,5.54112,13000000.0
2007-06-19 19:13:00,5.5404,5.5412,5.53995,5.54113,10000000.0
2007-06-19 19:14:00,5.54125,5.54135,5.54036,5.54068,20000000.0
2007-06-19 19:15:00,5.54108,5.54131,5.54014,5.54066,12000000.0
2007-06-19 19:16:00,5.54078,5.5416,5.54021,5.5415,8000000.0
2007-06-19 19:17:00,5.54157,5.5416,5.54014,5.54036,18000000.0
2007-06-19 19:18:00,5.54131,5.54145,5.54035,5.54077,11000000.0
2007-06-19 19:19:00,5.54145,5.54145,5.54015,5.54015,12000000.0
2007-06-19 19:20:00,5.54081,5.54126,5.54009,5.54126,14000000.0
2007-06-19 19:21:00,5.54109,5.54109,5.53967,5.54006,13000000.0
2007-06-19 19:22:00,5.54119,5.54119,5.53997,5.54016,12000000.0
2007-06-19 19:23:00,5.53976,5.54101,5.53943,5.54101,14000000.0
2007-06-19 19:24:00,5.53992,5.54121,5.53967,5.54121,19000000.0
2007-06-19 19:25:00,5.54095,5.54097,5.53978,5.54048,8000000.0
2007-06-19 19:26:00,5.54048,5.54164,5.54048,5.54164,7000000.0
2007-06-19 19:27:00,5.54086,5.5415,5.5405,5.54074,20000000.0
2007-06-19 19:28:00,5.54114,5.54197,5.54049,5.54076,17000000.0
2007-06-19 19:29:00,5.5414,5.54146,5.5407,5.54083,10000000.0
2007-06-19 19:30:00,5.54104,5.54148,5.54012,5.54069,15000000.0
2007-06-19 19:31:00,5.54066,5.54131,5.54029,5.54131,11000000.0
2007-06-19 19:32:00,5.54074,5.54135,5.54028,5.54135,9000000.0
2007-06-19 19:33:00,5.54051,5.54139,5.53983,5.54108,14000000.0
2007-06-19 19:34:00,5.54042,5.54175,5.54036,5.54162,17000000.0
2007-06-19 19:35:00,5.54176,5.54176,5.54047,5.54136,8000000.0
2007-06-19 19:36:00,5.54139,5.54143,5.54048,5.54143,15000000.0
2007-06-19 19:37:00,5.54167,5.54167,5.53994,5.54098,8000000.0
2007-06-19 19:38:00,5.5404,5.54115,5.53996,5.5406,15000000.0
2007-06-19 19:39:00,5.54048,5.54109,5.53969,5.54109,17000000.0
2007-06-19 19:40:00,5.54111,5.54111,5.54001,5.54062,16000000.0
2007-06-19 19:41:00,5.53962,5.54004,5.5386,5.54004,11000000.0
2007-06-19 19:42:00,5.53834,5.53955,5.53784,5.53951,15000000.0
2007-06-19 19:43:00,5.53879,5.5397,5.53879,5.5397,14000000.0
2007-06-19 19:44:00,5.538,5.53945,5.538,5.53932,14000000.0
2007-06-19 19:45:00,5.53969,5.53969,5.53788,5.53896,15000000.0
2007-06-19 19:46:00,5.53809,5.53991,5.53809,5.53895,15000000.0
2007-06-19 19:47:00,5.53927,5.53956,5.53822,5.53822,16000000.0
2007-06-19 19:48:00,5.53957,5.53968,5.53869,5.53888,16000000.0
2007-06-19 19:49:00,5.53991,5.53991,5.53839,5.53839,8000000.0
2007-06-19 19:50:00,5.54,5.5405,5.53913,5.5405,9000000.0
2007-06-19 19:51:00,5.54049,5.54053,5.53935,5.53935,19000000.0
2007-06-19 19:52:00,5.53926,5.54062,5.53926,5.54062,11000000.0
2007-06-19 19:53:00,5.53918,5.54086,5.53918,5.54068,14000000.0
2007-06-19 19:54:00,5.53974,5.54071,5.5392,5.54071,18000000.0
2007-06-19 19:55:00,5.53889,5.54103,5.53889,5.54103,13000000.0
2007-06-19 19:56:00,5.53929,5.54095,5.53929,5.54089,10000000.0
2007-06-19 19:57:00,5.53899,5.54045,5.53891,5.5393,16000000.0
2007-06-19 19:58:00,5.54009,5.54044,5.53892,5.54016,15000000.0
2007-06-19 19:59:00,5.54071,5.54122,5.53929,5.53955,14000000.0
2007-06-19 20:00:00,5.54169,5.54169,5.54024,5.54114,11000000.0
2007-06-19 20:01:00,5.53965,5.54114,5.53954,5.54001,24000000.0
2007-06-19 20:02:00,5.54074,5.541,5.53982,5.541,11000000.0
2007-06-19 20:03:00,5.54113,5.54125,5.53968,5.54043,11000000.0
2007-06-19 20:04:00,5.54134,5.54146,5.54017,5.54017,10000000.0
2007-06-19 20:05:00,5.54137,5.54178,5.53975,5.54074,17000000.0
2007-06-19 20:06:00,5.54144,5.54144,5.53925,5.53966,10000000.0
2007-06-19 20:07:00,5.54032,5.54052,5.53903,5.54016,14000000.0
2007-06-19 20:08:00,5.54083,5.54105,5.53967,5.53967,13000000.0
2007-06-19 20:09:00,5.54078,5.54103,5.53959,5.5407,11000000.0
2007-06-19 20:10:00,5.53987,5.53996,5.53906,5.53936,11000000.0
2007-06-19 20:11:00,5.54005,5.54026,5.53883,5.53988,9000000.0
2007-06-19 20:12:00,5.54005,5.54029,5.53895,5.54001,16000000.0
2007-06-19 20:13:00,5.54,5.5402,5.5388,5.53956,11000000.0
2007-06-19 20:14:00,5.54064,5.54064,5.53922,5.53922,19000000.0
2007-06-19 20:15:00,5.54044,5.54072,5.53914,5.53949,13000000.0
2007-06-19 20:16:00,5.53927,5.5403,5.53839,5.54029,15000000.0
2007-06-19 20:17:00,5.53987,5.54004,5.53899,5.54004,8000000.0
2007-06-19 20:18:00,5.54011,5.54011,5.53936,5.54007,14000000.0
2007-06-19 20:19:00,5.54077,5.54095,5.54077,5.5409,14000000.0
2007-06-19 20:20:00,5.53992,5.54054,5.53897,5.53965,12000000.0
2007-06-19 20:21:00,5.54055,5.54055,5.53936,5.54035,9000000.0
2007-06-19 20:22:00,5.54061,5.54061,5.53891,5.53942,17000000.0
2007-06-19 20:23:00,5.53886,5.54011,5.53883,5.53883,11000000.0
2007-06-19 20:24:00,5.53999,5.53999,5.53879,5.53973,16000000.0
2007-06-19 20:25:00,5.53988,5.54001,5.53975,5.53988,11000000.0
2007-06-19 20:26:00,5.53879,5.54017,5.53863,5.54017,8000000.0
2007-06-19 20:27:00,5.53934,5.54036,5.53874,5.54033,13000000.0
2007-06-19 20:28:00,5.53916,5.54046,5.53916,5.5393,15000000.0
2007-06-19 20:29:00,5.53914,5.54062,5.53895,5.53916,16000000.0
2007-06-19 20:30:00,5.53907,5.5406,5.53907,5.54001,8000000.0
2007-06-19 20:31:00,5.54008,5.5405,5.53931,5.54001,18000000.0
2007-06-19 20:32:00,5.54011,5.54056,5.53991,5.53995,7000000.0
2007-06-19 20:33:00,5.54114,5.54114,5.54001,5.54062,13000000.0
2007-06-19 20:34:00,5.54106,5.54106,5.5399,5.54024,13000000.0
2007-06-19 20:35:00,5.54091,5.54128,5.54019,5.54111,9000000.0
2007-06-19 20:36:00,5.54128,5.54128,5.5397,5.53975,17000000.0
2007-06-19 20:37:00,5.54085,5.54093,5.53947,5.53947,14000000.0
2007-06-19 20:38:00,5.54042,5.54107,5.53972,5.54069,16000000.0
2007-06-19 20:39:00,5.54007,5.54076,5.53918,5.53963,14000000.0
2007-06-19 20:40:00,5.53962,5.54082,5.5391,5.53997,17000000.0
2007-06-19 20:41:00,5.539,5.54151,5.539,5.54147,16000000.0
2007-06-19 20:42:00,5.54017,5.54142,5.54017,5.54133,22000000.0
2007-06-19 20:43:00,5.54077,5.54156,5.54004,5.54114,18000000.0
2007-06-19 20:44:00,5.541,5.54152,5.53985,5.5399,16000000.0
2007-06-19 20:45:00,5.54012,5.54079,5.53989,5.54067,8000000.0
2007-06-19 20:46:00,5.54112,5.54152,5.53976,5.54128,19000000.0
2007-06-19 20:47:00,5.54105,5.54117,5.5403,5.54043,12000000.0
2007-06-19 20:48:00,5.54031,5.54056,5.53994,5.54017,9000000.0
2007-06-19 20:49:00,5.5411,5.54175,5.54084,5.54094,19000000.0
2007-06-19 20:50:00,5.54105,5.5412,5.54007,5.54115,15000000.0
2007-06-19 20:51:00,5.54147,5.54158,5.54018,5.54158,9000000.0
2007-06-19 20:52:00,5.54122,5.5414,5.54029,5.54137,11000000.0
2007-06-19 20:53:00,5.5399,5.54078,5.53946,5.54,15000000.0
2007-06-19 20:54:00,5.53934,5.54063,5.53914,5.54021,12000000.0
2007-06-19 20:55:00,5.53916,5.54073,5.53879,5.54026,18000000.0
2007-06-19 20:56:00,5.54031,5.54047,5.53905,5.53964,12000000.0
2007-06-19 20:57:00,5.53853,5.53936,5.53853,5.53936,13000000.0
2007-06-19 20:58:00,5.54053,5.54053,5.53947,5.54035,11000000.0
2007-06-19 20:59:00,5.54068,5.5407,5.53911,5.5392,11000000.0
2007-06-19 21:00:00,5.53995,5.54045,5.53833,5.53902,17000000.0
2007-06-19 21:01:00,5.53967,5.5403,5.53946,5.54003,10000000.0
2007-06-19 21:02:00,5.54105,5.54105,5.53969,5.54072,8000000.0
2007-06-19 21:03:00,5.53974,5.5404,5.53892,5.54,19000000.0
2007-06-19 21:04:00,5.5397,5.54038,5.53905,5.53905,18000000.0
2007-06-19 21:05:00,5.53977,5.54056,5.53924,5.53924,14000000.0
2007-06-19 21:06:00,5.54004,5.54071,5.53915,5.54055,12000000.0
2007-06-19 21:07:00,5.53997,5.54043,5.53967,5.54009,10000000.0
2007-06-19 21:08:00,5.53952,5.54062,5.53952,5.54053,14000000.0
2007-06-19 21:09:00,5.53952,5.54109,5.53952,5.54013,16000000.0
2007-06-19 21:10:00,5.54077,5.54077,5.53905,5.53905,15000000.0
2007-06-19 21:11:00,5.5411,5.5411,5.53916,5.53916,13000000.0
2007-06-19 21:12:00,5.54095,5.54095,5.5394,5.5394,10000000.0
2007-06-19 21:13:00,5.54095,5.54095,5.53948,5.53948,14000000.0
2007-06-19 21:14:00,5.54035,5.54035,5.53945,5.53946,10000000.0
2007-06-19 21:15:00,5.54082,5.54082,5.53887,5.53887,15000000.0
2007-06-19 21:16:00,5.53932,5.54044,5.53932,5.54044,11000000.0
2007-06-19 21:17:00,5.53921,5.54037,5.53882,5.53882,13000000.0
2007-06-19 21:18:00,5.5389,5.53896,5.53866,5.53893,17000000.0
2007-06-19 21:19:00,5.54053,5.54063,5.53963,5.54059,12000000.0
2007-06-19 21:20:00,5.54012,5.54075,5.53935,5.54075,14000000.0
2007-06-19 21:21:00,5.53979,5.54114,5.53979,5.54114,11000000.0
2007-06-19 21:22:00,5.54083,5.54083,5.53921,5.53969,9000000.0
2007-06-19 21:23:00,5.53928,5.54034,5.53928,5.53994,7000000.0
2007-06-19 21:24:00,5.54047,5.54047,5.53888,5.53888,11000000.0
2007-06-19 21:25:00,5.54016,5.54016,5.5388,5.53939,7000000.0
2007-06-19 21:26:00,5.53989,5.53992,5.53855,5.53958,13000000.0
2007-06-19 21:27:00,5.53985,5.53985,5.53844,5.53878,11000000.0
2007-06-19 21:28:00,5.53894,5.53902,5.53874,5.53877,15000000.0
2007-06-19 21:29:00,5.53833,5.53833,5.53788,5.53788,12000000.0
2007-06-19 21:30:00,5.53894,5.53986,5.53864,5.53985,10000000.0
2007-06-19 21:31:00,5.53868,5.53932,5.53835,5.53897,10000000.0
2007-06-19 21:32:00,5.53915,5.53926,5.53825,5.53825,12000000.0
2007-06-19 21:33:00,5.53974,5.53974,5.53755,5.53755,19000000.0
2007-06-19 21:34:00,5.53822,5.53856,5.53786,5.538,8000000.0
2007-06-19 21:35:00,5.5388,5.53913,5.53775,5.53843,20000000.0
2007-06-19 21:36:00,5.53889,5.53901,5.53776,5.53879,19000000.0
2007-06-19 21:37:00,5.53944,5.53944,5.53918,5.53943,19000000.0
2007-06-19 21:38:00,5.53938,5.53949,5.53922,5.53937,13000000.0
2007-06-19 21:39:00,5.53838,5.53851,5.53745,5.53745,17000000.0
2007-06-19 21:40:00,5.53693,5.53702,5.53676,5.53702,7000000.0
2007-06-19 21:41:00,5.5387,5.53924,5.53813,5.53839,11000000.0
2007-06-19 21:42:00,5.5375,5.53919,5.53745,5.53903,18000000.0
2007-06-19 21:43:00,5.53864,5.53889,5.53862,5.53877,13000000.0
2007-06-19 21:44:00,5.53825,5.53845,5.53825,5.53845,16000000.0
2007-06-19 21:45:00,5.53915,5.5393,5.53779,5.53911,11000000.0
2007-06-19 21:46:00,5.53936,5.53937,5.53791,5.53844,13000000.0
2007-06-19 21:47:00,5.53825,5.53935,5.53794,5.53869,13000000.0
2007-06-19 21:48:00,5.53852,5.53952,5.5382,5.53825,17000000.0
2007-06-19 21:49:00,5.5389,5.5393,5.53815,5.53827,8000000.0
2007-06-19 21:50:00,5.53918,5.5393,5.5384,5.53856,11000000.0
2007-06-19 21:51:00,5.53968,5.53968,5.53886,5.53886,13000000.0
2007-06-19 21:52:00,5.53916,5.53923,5.53801,5.53894,13000000.0
2007-06-19 21:53:00,5.53846,5.53966,5.53769,5.53769,14000000.0
2007-06-19 21:54:00,5.53794,5.53891,5.5379,5.53858,11000000.0
2007-06-19 21:55:00,5.53826,5.5392,5.53774,5.53774,17000000.0
2007-06-19 21:56:00,5.53906,5.53906,5.53773,5.53883,12000000.0
2007-06-19 21:57:00,5.53836,5.53877,5.53729,5.53729,16000000.0
2007-06-19 21:58:00,5.53847,5.53865,5.53716,5.53716,9000000.0
2007-06-19 21:59:00,5.53853,5.53854,5.53717,5.5379,18000000.0
2007-06-19 22:00:00,5.53852,5.53903,5.53786,5.53837,13000000.0
2007-06-19 22:01:00,5.53762,5.53882,5.53762,5.53882,11000000.0
2007-06-19 22:02:00,5.53919,5.53919,5.53762,5.53823,17000000.0
2007-06-19 22:03:00,5.53891,5.53901,5.53763,5.53777,23000000.0
2007-06-19 22:04:00,5.53892,5.53892,5.53772,5.53857,15000000.0
2007-06-19 22:05:00,5.53753,5.53878,5.53719,5.53824,14000000.0
2007-06-19 22:06:00,5.53866,5.53866,5.53702,5.53702,15000000.0
2007-06-19 22:07:00,5.53804,5.53836,5.53745,5.53802,9000000.0
2007-06-19 22:08:00,5.53737,5.53737,5.53684,5.53692,18000000.0
2007-06-19 22:09:00,5.53782,5.53825,5.53753,5.53787,11000000.0
2007-06-19 22:10:00,5.53849,5.53855,5.53752,5.53782,7000000.0
2007-06-19 22:11:00,5.53777,5.53816,5.5373,5.53744,8000000.0
2007-06-19 22:12:00,5.53878,5.53878,5.53713,5.53823,16000000.0
2007-06-19 22:13:00,5.53851,5.53873,5.53712,5.53845,24000000.0
2007-06-19 22:14:00,5.53808,5.53846,5.53734,5.53846,9000000.0
2007-06-19 22:15:00,5.53744,5.53802,5.53744,5.53775,10000000.0
2007-06-19 22:16:00,5.5384,5.5384,5.53705,5.53761,13000000.0
2007-06-19 22:17:00,5.5374,5.53819,5.53723,5.53723,20000000.0
2007-06-19 22:18:00,5.53751,5.53813,5.53751,5.5377,11000000.0
2007-06-19 22:19:00,5.53821,5.53821,5.53701,5.53729,15000000.0
2007-06-19 22:20:00,5.53778,5.53861,5.53724,5.53724,16000000.0
2007-06-19 22:21:00,5.53864,5.53864,5.53749,5.53756,12000000.0
2007-06-19 22:22:00,5.53684,5.53827,5.53684,5.53825,14000000.0
2007-06-19 22:23:00,5.53865,5.53865,5.53771,5.53771,11000000.0
2007-06-19 22:24:00,5.53806,5.53864,5.53744,5.53864,16000000.0
2007-06-19 22:25:00,5.53801,5.53883,5.53737,5.53883,14000000.0
2007-06-19 22:26:00,5.53853,5.53855,5.53791,5.53829,10000000.0
2007-06-19 22:27:00,5.53778,5.53785,5.53765,5.53785,14000000.0
2007-06-19 22:28:00,5.53785,5.53851,5.5376,5.5378,12000000.0
2007-06-19 22:29:00,5.53675,5.53695,5.53675,5.53695,13000000.0
2007-06-19 22:30:00,5.53853,5.53872,5.5384,5.53846,8000000.0
2007-06-19 22:31:00,5.53794,5.53841,5.53794,5.53838,11000000.0
2007-06-19 22:32:00,5.53839,5.53839,5.53729,5.53801,20000000.0
2007-06-19 22:33:00,5.53898,5.53898,5.53804,5.5384,11000000.0
2007-06-19 22:34:00,5.5382,5.53838,5.53771,5.53826,10000000.0
2007-06-19 22:35:00,5.53871,5.53871,5.53833,5.53843,13000000.0
2007-06-19 22:36:00,5.5384,5.53849,5.53833,5.53842,9000000.0
2007-06-19 22:37:00,5.53814,5.5386,5.53776,5.53835,13000000.0
2007-06-19 22:38:00,5.53845,5.53858,5.53764,5.53819,9000000.0
2007-06-19 22:39:00,5.53743,5.53875,5.53733,5.53733,12000000.0
2007-06-19 22:40:00,5.53893,5.53908,5.53768,5.53858,9000000.0
2007-06-19 22:41:00,5.53814,5.53859,5.53791,5.53822,14000000.0
2007-06-19 22:42:00,5.53798,5.53801,5.53722,5.53765,13000000.0
2007-06-19 22:43:00,5.53758,5.53917,5.53758,5.53835,12000000.0
2007-06-19 22:44:00,5.53835,5.53897,5.53732,5.53845,15000000.0
2007-06-19 22:45:00,5.53785,5.5389,5.53774,5.53833,13000000.0
2007-06-19 22:46:00,5.53915,5.53915,5.53723,5.53723,14000000.0
2007-06-19 22:47:00,5.5383,5.53861,5.53755,5.53829,15000000.0
2007-06-19 22:48:00,5.53745,5.53745,5.53725,5.53725,13000000.0
2007-06-19 22:49:00,5.53861,5.53952,5.53803,5.53858,13000000.0
2007-06-19 22:50:00,5.53821,5.5393,5.53806,5.53806,15000000.0
2007-06-19 22:51:00,5.53923,5.54016,5.53864,5.53904,14000000.0
2007-06-19 22:52:00,5.53906,5.53977,5.53867,5.53906,9000000.0
2007-06-19 22:53:00,5.5391,5.53975,5.53868,5.53868,15000000.0
2007-06-19 22:54:00,5.53971,5.54004,5.53835,5.53873,17000000.0
2007-06-19 22:55:00,5.53931,5.54018,5.5385,5.54018,16000000.0
2007-06-19 22:56:00,5.53928,5.53971,5.53846,5.53928,13000000.0
2007-06-19 22:57:00,5.5385,5.5393,5.5383,5.5383,8000000.0
2007-06-19 22:58:00,5.53769,5.53912,5.53752,5.53912,8000000.0
2007-06-19 22:59:00,5.53914,5.53925,5.53731,5.5379,19000000.0
2007-06-19 23:00:00,5.53871,5.53871,5.53737,5.53737,10000000.0
2007-06-19 23:01:00,5.53703,5.53861,5.53684,5.53861,7000000.0
2007-06-19 23:02:00,5.53787,5.53825,5.53716,5.53717,15000000.0
2007-06-19 23:03:00,5.53701,5.53848,5.53701,5.53735,17000000.0
2007-06-19 23:04:00,5.53749,5.53861,5.53721,5.53843,19000000.0
2007-06-19 23:05:00,5.5376,5.53838,5.53742,5.53763,9000000.0
2007-06-19 23:06:00,5.53752,5.53777,5.53744,5.53777,12000000.0
2007-06-19 23:07:00,5.53796,5.53808,5.53775,5.53775,14000000.0
2007-06-19 23:08:00,5.53895,5.53942,5.53776,5.5381,16000000.0
2007-06-19 23:09:00,5.53772,5.53851,5.5374,5.5374,9000000.0
2007-06-19 23:10:00,5.53695,5.53713,5.53693,5.53713,12000000.0
2007-06-19 23:11:00,5.53692,5.53722,5.53684,5.53722,14000000.0
2007-06-19 23:12:00,5.53807,5.53824,5.53785,5.53785,7000000.0
2007-06-19 23:13:00,5.53758,5.53836,5.53711,5.5376,14000000.0
2007-06-19 23:14:00,5.53858,5.53921,5.53857,5.53908,19000000.0
2007-06-19 23:15:00,5.53825,5.53825,5.53805,5.53825,13000000.0
2007-06-19 23:16:00,5.53861,5.53861,5.53745,5.53806,15000000.0
2007-06-19 23:17:00,5.5385,5.53864,5.53756,5.53826,11000000.0
2007-06-19 23:18:00,5.53791,5.53819,5.53783,5.53819,12000000.0
2007-06-19 23:19:00,5.53775,5.53816,5.53722,5.53774,14000000.0
2007-06-19 23:20:00,5.53879,5.53879,5.53812,5.53821,19000000.0
2007-06-19 23:21:00,5.53769,5.53818,5.53704,5.53814,7000000.0
2007-06-19 23:22:00,5.53833,5.5385,5.53742,5.53742,15000000.0
2007-06-19 23:23:00,5.53824,5.53852,5.53763,5.53796,11000000.0
2007-06-19 23:24:00,5.53807,5.53856,5.53717,5.53831,14000000.0
2007-06-19 23:25:00,5.53772,5.53906,5.53748,5.53906,11000000.0
2007-06-19 23:26:00,5.53809,5.53918,5.53809,5.53918,14000000.0
2007-06-19 23:27:00,5.53845,5.53976,5.53819,5.53911,11000000.0
2007-06-19 23:28:00,5.53984,5.54063,5.5389,5.5389,12000000.0
2007-06-19 23:29:00,5.53999,5.53999,5.53884,5.53885,16000000.0
2007-06-19 23:30:00,5.5402,5.5402,5.53857,5.53987,20000000.0
2007-06-19 23:31:00,5.53974,5.53999,5.53893,5.53951,11000000.0
2007-06-19 23:32:00,5.53915,5.54007,5.53867,5.53867,16000000.0
2007-06-19 23:33:00,5.53905,5.5397,5.53886,5.53913,12000000.0
2007-06-19 23:34:00,5.53935,5.53935,5.53915,5.53915,13000000.0
2007-06-19 23:35:00,5.53875,5.53895,5.53875,5.53875,9000000.0
2007-06-19 23:36:00,5.53945,5.53945,5.53925,5.53945,9000000.0
2007-06-19 23:37:00,5.5389,5.53938,5.53827,5.53904,14000000.0
2007-06-19 23:38:00,5.53909,5.53983,5.53838,5.53896,13000000.0
2007-06-19 23:39:00,5.53939,5.53986,5.5389,5.5389,17000000.0
2007-06-19 23:40:00,5.53945,5.53945,5.53925,5.53925,12000000.0
2007-06-19 23:41:00,5.53935,5.53935,5.53915,5.53935,17000000.0
2007-06-19 23:42:00,5.53925,5.53945,5.53925,5.53937,22000000.0
2007-06-19 23:43:00,5.53925,5.53989,5.53852,5.53891,15000000.0
2007-06-19 23:44:00,5.53905,5.53921,5.5382,5.53867,14000000.0
2007-06-19 23:45:00,5.53878,5.53955,5.53878,5.53879,20000000.0
2007-06-19 23:46:00,5.53887,5.53891,5.53823,5.5385,14000000.0
2007-06-19 23:47:00,5.53936,5.53963,5.53859,5.53963,10000000.0
2007-06-19 23:48:00,5.53898,5.53985,5.53867,5.5387,18000000.0
2007-06-19 23:49:00,5.5392,5.53984,5.53872,5.53984,14000000.0
2007-06-19 23:50:00,5.53934,5.53934,5.53861,5.53876,13000000.0
2007-06-19 23:51:00,5.53918,5.53978,5.53882,5.53894,8000000.0
2007-06-19 23:52:00,5.53997,5.54004,5.53952,5.53952,16000000.0
2007-06-19 23:53:00,5.53947,5.53989,5.53852,5.53945,18000000.0
2007-06-19 23:54:00,5.53886,5.53982,5.53876,5.5396,12000000.0
2007-06-19 23:55:00,5.53942,5.53997,5.539,5.53926,19000000.0
2007-06-19 23:56:00,5.53962,5.53995,5.53885,5.53924,14000000.0
2007-06-19 23:57:00,5.53995,5.5405,5.53995,5.5405,16000000.0
2007-06-19 23:58:00,5.53955,5.53968,5.53955,5.53955,13000000.0
2007-06-19 23:59:00,5.53965,5.53985,5.53965,5.53985,14000000.0
2007-06-20 00:00:00,5.53865,5.53987,5.53865,5.53964,17000000.0
2007-06-20 00:01:00,5.53923,5.53943,5.53838,5.53838,12000000.0
2007-06-20 00:02:00,5.5389,5.53932,5.5389,5.53932,15000000.0
2007-06-20 00:03:00,5.53904,5.54006,5.53854,5.53877,14000000.0
2007-06-20 00:04:00,5.53888,5.53974,5.53822,5.53873,12000000.0
2007-06-20 00:05:00,5.53858,5.53986,5.53853,5.53941,12000000.0
2007-06-20 00:06:00,5.53898,5.53905,5.53885,5.53905,12000000.0
2007-06-20 00:07:00,5.53932,5.53997,5.53894,5.53934,11000000.0
2007-06-20 00:08:00,5.53929,5.53959,5.5386,5.53904,15000000.0
2007-06-20 00:09:00,5.53836,5.53946,5.53817,5.53867,12000000.0
2007-06-20 00:10:00,5.53876,5.53971,5.53826,5.53927,19000000.0
2007-06-20 00:11:00,5.53864,5.53912,5.53854,5.53854,8000000.0
2007-06-20 00:12:00,5.53897,5.53897,5.53817,5.53817,9000000.0
2007-06-20 00:13:00,5.53907,5.53961,5.53825,5.53897,13000000.0
2007-06-20 00:14:00,5.5389,5.53947,5.53846,5.53924,14000000.0
2007-06-20 00:15:00,5.53882,5.53905,5.53841,5.53886,12000000.0
2007-06-20 00:16:00,5.53965,5.53986,5.53963,5.5397,12000000.0
2007-06-20 00:17:00,5.53937,5.53957,5.53884,5.53885,10000000.0
2007-06-20 00:18:00,5.53901,5.53975,5.53828,5.53975,19000000.0
2007-06-20 00:19:00,5.53915,5.53935,5.53915,5.53915,12000000.0
2007-06-20 00:20:00,5.54009,5.54018,5.53954,5.53954,11000000.0
2007-06-20 00:21:00,5.53916,5.53923,5.53898,5.53923,14000000.0
2007-06-20 00:22:00,5.53916,5.53931,5.53901,5.53931,13000000.0
2007-06-20 00:23:00,5.53917,5.5394,5.53913,5.5393,13000000.0
2007-06-20 00:24:00,5.53818,5.53825,5.53805,5.53817,9000000.0
2007-06-20 00:25:00,5.53884,5.53956,5.53852,5.53915,13000000.0
2007-06-20 00:26:00,5.53867,5.53959,5.53825,5.53895,14000000.0
2007-06-20 00:27:00,5.5384,5.53959,5.53831,5.53889,15000000.0
2007-06-20 00:28:00,5.53909,5.53917,5.53893,5.53893,7000000.0
2007-06-20 00:29:00,5.53938,5.53969,5.5384,5.53899,17000000.0
2007-06-20 00:30:00,5.53895,5.53895,5.53875,5.53875,9000000.0
2007-06-20 00:31:00,5.53935,5.54031,5.5389,5.5389,13000000.0
2007-06-20 00:32:00,5.54012,5.54016,5.53905,5.53905,8000000.0
2007-06-20 00:33:00,5.53929,5.54023,5.53895,5.53943,19000000.0
2007-06-20 00:34:00,5.53961,5.54015,5.5392,5.53991,15000000.0
2007-06-20 00:35:00,5.53932,5.53965,5.53932,5.53965,12000000.0
2007-06-20 00:36:00,5.53905,5.53905,5.53885,5.53905,15000000.0
2007-06-20 00:37:00,5.54007,5.54043,5.53902,5.54011,15000000.0
2007-06-20 00:38:00,5.53916,5.53991,5.5385,5.53946,18000000.0
2007-06-20 00:39:00,5.53968,5.53968,5.53918,5.53918,20000000.0
2007-06-20 00:40:00,5.54007,5.54037,5.53935,5.54009,10000000.0
2007-06-20 00:41:00,5.53924,5.54009,5.53904,5.53999,9000000.0
2007-06-20 00:42:00,5.53929,5.54033,5.53899,5.53927,16000000.0
2007-06-20 00:43:00,5.53966,5.54002,5.53901,5.53976,16000000.0
2007-06-20 00:44:00,5.53944,5.53998,5.53878,5.53878,10000000.0
2007-06-20 00:45:00,5.53955,5.53976,5.53932,5.53936,16000000.0
2007-06-20 00:46:00,5.53949,5.53949,5.5391,5.53915,12000000.0
2007-06-20 00:47:00,5.53974,5.54022,5.53949,5.54022,8000000.0
2007-06-20 00:48:00,5.54052,5.54055,5.54025,5.54044,16000000.0
2007-06-20 00:49:00,5.53978,5.54028,5.53948,5.53983,11000000.0
2007-06-20 00:50:00,5.54025,5.54036,5.5397,5.53997,9000000.0
2007-06-20 00:51:00,5.54014,5.54025,5.53926,5.53966,9000000.0
2007-06-20 00:52:00,5.53957,5.54051,5.53939,5.53939,18000000.0
2007-06-20 00:53:00,5.54007,5.54037,5.53903,5.5391,12000000.0
2007-06-20 00:54:00,5.53911,5.53954,5.53908,5.53943,12000000.0
2007-06-20 00:55:00,5.53992,5.53992,5.53963,5.53965,11000000.0
2007-06-20 00:56:00,5.54024,5.54024,5.53937,5.53996,14000000.0
2007-06-20 00:57:00,5.5396,5.53995,5.53953,5.53995,15000000.0
2007-06-20 00:58:00,5.54036,5.5407,5.53987,5.54033,9000000.0
2007-06-20 00:59:00,5.5409,5.54105,5.54011,5.54011,17000000.0
2007-06-20 01:00:00,5.54086,5.54086,5.53996,5.53996,12000000.0
2007-06-20 01:01:00,5.54033,5.54098,5.53987,5.53987,15000000.0
2007-06-20 01:02:00,5.54117,5.54117,5.53981,5.54011,10000000.0
2007-06-20 01:03:00,5.5404,5.54118,5.53997,5.54101,13000000.0
2007-06-20 01:04:00,5.54004,5.54078,5.53964,5.53964,13000000.0
2007-06-20 01:05:00,5.54047,5.54095,5.53994,5.54079,13000000.0
2007-06-20 01:06:00,5.54046,5.54091,5.53972,5.54008,12000000.0
2007-06-20 01:07:00,5.54024,5.54094,5.53984,5.54056,13000000.0
2007-06-20 01:08:00,5.54064,5.54135,5.54002,5.54069,15000000.0
2007-06-20 01:09:00,5.54049,5.54091,5.53943,5.54009,17000000.0
2007-06-20 01:10:00,5.53964,5.5407,5.53957,5.5407,10000000.0
2007-06-20 01:11:00,5.53989,5.54104,5.5398,5.5398,11000000.0
2007-06-20 01:12:00,5.54077,5.54077,5.53995,5.54066,10000000.0
2007-06-20 01:13:00,5.5405,5.54098,5.53983,5.54084,11000000.0
2007-06-20 01:14:00,5.53995,5.54015,5.53995,5.54015,13000000.0
2007-06-20 01:15:00,5.54092,5.54092,5.53993,5.54029,9000000.0
2007-06-20 01:16:00,5.54025,5.54095,5.53996,5.53996,12000000.0
2007-06-20 01:17:00,5.53967,5.53988,5.53959,5.53988,11000000.0
2007-06-20 01:18:00,5.54014,5.5411,5.53976,5.54006,12000000.0
2007-06-20 01:19:00,5.54023,5.5403,5.53986,5.53986,19000000.0
2007-06-20 01:20:00,5.53947,5.54067,5.53947,5.53981,11000000.0
2007-06-20 01:21:00,5.54007,5.54062,5.5393,5.5393,12000000.0
2007-06-20 01:22:00,5.54066,5.54073,5.54001,5.54018,9000000.0
2007-06-20 01:23:00,5.54057,5.54113,5.53943,5.54113,13000000.0
2007-06-20 01:24:00,5.54125,5.54125,5.54003,5.5403,14000000.0
2007-06-20 01:25:00,5.54023,5.54056,5.53951,5.54019,11000000.0
2007-06-20 01:26:00,5.54038,5.54045,5.54025,5.54038,10000000.0
2007-06-20 01:27:00,5.54018,5.54049,5.54013,5.54035,17000000.0
2007-06-20 01:28:00,5.54024,5.54052,5.54019,5.54052,13000000.0
2007-06-20 01:29:00,5.5407,5.54123,5.53948,5.54007,19000000.0
2007-06-20 01:30:00,5.54015,5.54015,5.53995,5.54008,15000000.0
2007-06-20 01:31:00,5.54126,5.54126,5.53939,5.5409,15000000.0
2007-06-20 01:32:00,5.54042,5.54042,5.53897,5.53934,12000000.0
2007-06-20 01:33:00,5.53924,5.53932,5.53885,5.53885,8000000.0
2007-06-20 01:34:00,5.54046,5.54046,5.53886,5.53943,18000000.0
2007-06-20 01:35:00,5.53884,5.53981,5.53875,5.53911,12000000.0
2007-06-20 01:36:00,5.53896,5.53972,5.53837,5.53861,16000000.0
2007-06-20 01:37:00,5.53929,5.53968,5.53839,5.53864,15000000.0
2007-06-20 01:38:00,5.53931,5.53965,5.53829,5.53923,18000000.0
2007-06-20 01:39:00,5.53876,5.53927,5.53856,5.53922,10000000.0
2007-06-20 01:40:00,5.53889,5.5393,5.53842,5.53906,11000000.0
2007-06-20 01:41:00,5.5395,5.53953,5.53845,5.53953,16000000.0
2007-06-20 01:42:00,5.53974,5.53994,5.5397,5.53981,14000000.0
2007-06-20 01:43:00,5.53975,5.53995,5.53971,5.5398,16000000.0
2007-06-20 01:44:00,5.53916,5.5397,5.53916,5.53955,15000000.0
2007-06-20 01:45:00,5.53975,5.5398,5.53956,5.53977,16000000.0
2007-06-20 01:46:00,5.53936,5.53938,5.53788,5.53788,9000000.0
2007-06-20 01:47:00,5.53938,5.53938,5.538,5.53819,17000000.0
2007-06-20 01:48:00,5.53836,5.53915,5.53768,5.53915,16000000.0
2007-06-20 01:49:00,5.53868,5.53973,5.53859,5.53973,10000000.0
2007-06-20 01:50:00,5.53863,5.53946,5.53823,5.53887,11000000.0
2007-06-20 01:51:00,5.53904,5.53937,5.53874,5.53906,12000000.0
2007-06-20 01:52:00,5.53898,5.53941,5.53856,5.53941,12000000.0
2007-06-20 01:53:00,5.53957,5.53957,5.53798,5.53868,18000000.0
2007-06-20 01:54:00,5.53912,5.53933,5.5384,5.53923,14000000.0
2007-06-20 01:55:00,5.53957,5.53983,5.53952,5.53954,18000000.0
2007-06-20 01:56:00,5.53925,5.53935,5.53835,5.53885,8000000.0
2007-06-20 01:57:00,5.53866,5.53961,5.53785,5.53961,13000000.0
2007-06-20 01:58:00,5.53981,5.53981,5.53852,5.53886,11000000.0
2007-06-20 01:59:00,5.53854,5.53968,5.53836,5.53893,11000000.0
2007-06-20 02:00:00,5.53866,5.5399,5.53855,5.53948,16000000.0
2007-06-20 02:01:00,5.53972,5.53972,5.53834,5.53949,21000000.0
2007-06-20 02:02:00,5.53958,5.53958,5.53826,5.5384,10000000.0
2007-06-20 02:03:00,5.53856,5.53886,5.5377,5.53804,8000000.0
2007-06-20 02:04:00,5.53817,5.53842,5.5373,5.53842,14000000.0
2007-06-20 02:05:00,5.53792,5.5387,5.53752,5.538,14000000.0
2007-06-20 02:06:00,5.53837,5.53913,5.53802,5.53854,15000000.0
2007-06-20 02:07:00,5.53775,5.53795,5.53775,5.53775,10000000.0
2007-06-20 02:08:00,5.53816,5.53899,5.53721,5.53842,16000000.0
2007-06-20 02:09:00,5.53866,5.53866,5.53757,5.5383,18000000.0
2007-06-20 02:10:00,5.53805,5.53825,5.53805,5.53825,16000000.0
2007-06-20 02:11:00,5.53883,5.53931,5.53761,5.53811,14000000.0
2007-06-20 02:12:00,5.53831,5.53885,5.53753,5.53762,10000000.0
2007-06-20 02:13:00,5.53896,5.53902,5.53832,5.53868,15000000.0
2007-06-20 02:14:00,5.53884,5.53884,5.53786,5.53799,19000000.0
2007-06-20 02:15:00,5.53841,5.53874,5.53767,5.53817,12000000.0
2007-06-20 02:16:00,5.53812,5.53878,5.53789,5.53859,18000000.0
2007-06-20 02:17:00,5.53881,5.53881,5.53723,5.53803,14000000.0
2007-06-20 02:18:00,5.53897,5.53924,5.53897,5.5391,12000000.0
2007-06-20 02:19:00,5.53883,5.53909,5.53883,5.53898,14000000.0
2007-06-20 02:20:00,5.53859,5.53859,5.5372,5.53788,13000000.0
2007-06-20 02:21:00,5.53761,5.53873,5.53693,5.53693,15000000.0
2007-06-20 02:22:00,5.53763,5.53844,5.5373,5.53749,13000000.0
2007-06-20 02:23:00,5.53785,5.53818,5.53738,5.53818,16000000.0
2007-06-20 02:24:00,5.53832,5.53852,5.53767,5.53767,17000000.0
2007-06-20 02:25:00,5.53723,5.53812,5.53692,5.53793,10000000.0
2007-06-20 02:26:00,5.53648,5.53814,5.53648,5.53677,13000000.0
2007-06-20 02:27:00,5.53788,5.53878,5.53725,5.53878,7000000.0
2007-06-20 02:28:00,5.53741,5.53862,5.53741,5.53841,9000000.0
2007-06-20 02:29:00,5.53888,5.53888,5.53758,5.53803,20000000.0
2007-06-20 02:30:00,5.53791,5.53811,5.53782,5.53811,11000000.0
2007-06-20 02:31:00,5.53793,5.53813,5.53787,5.53813,9000000.0
2007-06-20 02:32:00,5.53889,5.53889,5.53726,5.53867,13000000.0
2007-06-20 02:33:00,5.53812,5.53869,5.53693,5.53693,14000000.0
2007-06-20 02:34:00,5.53839,5.53839,5.5374,5.53822,17000000.0
2007-06-20 02:35:00,5.53863,5.53872,5.53729,5.53768,15000000.0
2007-06-20 02:36:00,5.53783,5.53845,5.53707,5.53842,14000000.0
2007-06-20 02:37:00,5.53749,5.53819,5.53712,5.53767,13000000.0
2007-06-20 02:38:00,5.53796,5.53845,5.53765,5.53781,14000000.0
2007-06-20 02:39:00,5.53799,5.5382,5.53727,5.5382,15000000.0
2007-06-20 02:40:00,5.53827,5.53842,5.53741,5.53768,12000000.0
2007-06-20 02:41:00,5.53752,5.53823,5.53742,5.53764,13000000.0
2007-06-20 02:42:00,5.53847,5.53847,5.53712,5.53847,16000000.0
2007-06-20 02:43:00,5.53724,5.5382,5.53724,5.5382,18000000.0
2007-06-20 02:44:00,5.53801,5.53802,5.53721,5.53774,10000000.0
2007-06-20 02:45:00,5.53877,5.53877,5.5375,5.53835,14000000.0
2007-06-20 02:46:00,5.53815,5.53845,5.53732,5.53732,18000000.0
2007-06-20 02:47:00,5.53835,5.53835,5.53747,5.53807,17000000.0
2007-06-20 02:48:00,5.53827,5.53827,5.53749,5.53749,7000000.0
2007-06-20 02:49:00,5.53841,5.53861,5.53741,5.53843,13000000.0
2007-06-20 02:50:00,5.53775,5.53795,5.53775,5.53795,14000000.0
2007-06-20 02:51:00,5.53785,5.53842,5.53746,5.53778,15000000.0
2007-06-20 02:52:00,5.53844,5.53844,5.53705,5.53782,15000000.0
2007-06-20 02:53:00,5.5377,5.5382,5.53704,5.53814,9000000.0
2007-06-20 02:54:00,5.53827,5.53856,5.5374,5.53845,13000000.0
2007-06-20 02:55:00,5.53797,5.53815,5.53643,5.53792,11000000.0
2007-06-20 02:56:00,5.53851,5.53853,5.53736,5.53831,18000000.0
2007-06-20 02:57:00,5.53811,5.53874,5.53679,5.53679,13000000.0
2007-06-20 02:58:00,5.53871,5.53871,5.53703,5.5375,9000000.0
2007-06-20 02:59:00,5.5378,5.53804,5.53694,5.53735,14000000.0
2007-06-20 03:00:00,5.53852,5.5387,5.53844,5.53861,11000000.0
2007-06-20 03:01:00,5.53845,5.53854,5.53824,5.53854,11000000.0
2007-06-20 03:02:00,5.53803,5.53809,5.53683,5.5378,11000000.0
2007-06-20 03:03:00,5.53774,5.53808,5.53677,5.53736,23000000.0
2007-06-20 03:04:00,5.53788,5.53788,5.53662,5.53767,11000000.0
2007-06-20 03:05:00,5.53729,5.53762,5.53629,5.53661,17000000.0
2007-06-20 03:06:00,5.53905,5.53905,5.53885,5.53905,9000000.0
2007-06-20 03:07:00,5.53697,5.53705,5.53685,5.53685,15000000.0
2007-06-20 03:08:00,5.53704,5.53838,5.53641,5.53731,12000000.0
2007-06-20 03:09:00,5.53686,5.53778,5.53664,5.53778,15000000.0
2007-06-20 03:10:00,5.53819,5.53819,5.53686,5.53795,19000000.0
2007-06-20 03:11:00,5.53714,5.53814,5.53698,5.53764,15000000.0
2007-06-20 03:12:00,5.53725,5.538,5.53677,5.53758,18000000.0
2007-06-20 03:13:00,5.53749,5.53807,5.53674,5.53807,18000000.0
2007-06-20 03:14:00,5.53768,5.538,5.53722,5.53751,10000000.0
2007-06-20 03:15:00,5.53821,5.5383,5.53688,5.53688,7000000.0
2007-06-20 03:16:00,5.53767,5.53855,5.53723,5.53791,8000000.0
2007-06-20 03:17:00,5.5378,5.53818,5.53698,5.53745,10000000.0
2007-06-20 03:18:00,5.53829,5.53878,5.53786,5.53839,15000000.0
2007-06-20 03:19:00,5.53835,5.53835,5.53726,5.53756,10000000.0
2007-06-20 03:20:00,5.53745,5.53765,5.53745,5.53765,16000000.0
2007-06-20 03:21:00,5.53765,5.53765,5.53742,5.53754,11000000.0
2007-06-20 03:22:00,5.53826,5.53828,5.53779,5.53782,10000000.0
2007-06-20 03:23:00,5.53769,5.53796,5.53767,5.53774,12000000.0
2007-06-20 03:24:00,5.53791,5.53791,5.5376,5.53776,13000000.0
2007-06-20 03:25:00,5.53771,5.53826,5.53722,5.53766,11000000.0
2007-06-20 03:26:00,5.53868,5.53868,5.53729,5.53761,13000000.0
2007-06-20 03:27:00,5.53837,5.53837,5.53763,5.53787,14000000.0
2007-06-20 03:28:00,5.53752,5.53772,5.53734,5.53734,18000000.0
2007-06-20 03:29:00,5.53871,5.53871,5.53741,5.5377,15000000.0
2007-06-20 03:30:00,5.53715,5.53735,5.53715,5.53728,10000000.0
2007-06-20 03:31:00,5.53832,5.53832,5.53698,5.53718,13000000.0
2007-06-20 03:32:00,5.53824,5.53824,5.53657,5.53657,16000000.0
2007-06-20 03:33:00,5.53794,5.53802,5.53703,5.53721,13000000.0
2007-06-20 03:34:00,5.53831,5.53831,5.53663,5.53708,16000000.0
2007-06-20 03:35:00,5.53824,5.53824,5.53708,5.53729,10000000.0
2007-06-20 03:36:00,5.5368,5.53754,5.53648,5.53754,11000000.0
2007-06-20 03:37:00,5.53666,5.53691,5.53572,5.53572,13000000.0
2007-06-20 03:38:00,5.53583,5.53736,5.53583,5.53736,13000000.0
2007-06-20 03:39:00,5.53771,5.53771,5.53649,5.53702,13000000.0
2007-06-20 03:40:00,5.53675,5.5377,5.53611,5.53754,12000000.0
2007-06-20 03:41:00,5.53725,5.53757,5.53652,5.53736,16000000.0
2007-06-20 03:42:00,5.53723,5.53723,5.53625,5.53697,21000000.0
2007-06-20 03:43:00,5.53696,5.53713,5.53561,5.53658,18000000.0
2007-06-20 03:44:00,5.53641,5.53698,5.53585,5.53656,15000000.0
2007-06-20 03:45:00,5.53628,5.537,5.53609,5.53613,9000000.0
2007-06-20 03:46:00,5.53693,5.53728,5.53609,5.53728,8000000.0
2007-06-20 03:47:00,5.53676,5.53734,5.53623,5.53652,11000000.0
2007-06-20 03:48:00,5.53823,5.53823,5.5368,5.5377,9000000.0
2007-06-20 03:49:00,5.53784,5.53803,5.53651,5.53769,16000000.0
2007-06-20 03:50:00,5.53699,5.53714,5.53584,5.53628,19000000.0
2007-06-20 03:51:00,5.53565,5.53693,5.53565,5.53653,9000000.0
2007-06-20 03:52:00,5.5365,5.53792,5.53619,5.5379,19000000.0
2007-06-20 03:53:00,5.53809,5.53809,5.53734,5.53793,10000000.0
2007-06-20 03:54:00,5.53707,5.5377,5.53633,5.53683,17000000.0
2007-06-20 03:55:00,5.53777,5.53777,5.53619,5.53721,16000000.0
2007-06-20 03:56:00,5.53682,5.53736,5.53627,5.53689,7000000.0
2007-06-20 03:57:00,5.53678,5.53678,5.53628,5.53628,11000000.0
2007-06-20 03:58:00,5.53739,5.53748,5.53639,5.53748,12000000.0
2007-06-20 03:59:00,5.5374,5.53765,5.53606,5.53765,17000000.0
2007-06-20 04:00:00,5.53742,5.53742,5.53601,5.5367,12000000.0
2007-06-20 04:01:00,5.53602,5.53735,5.53581,5.53632,16000000.0
2007-06-20 04:02:00,5.53762,5.53788,5.53755,5.53755,14000000.0
2007-06-20 04:03:00,5.53762,5.53775,5.53646,5.53662,12000000.0
2007-06-20 04:04:00,5.53621,5.53748,5.53621,5.53748,16000000.0
2007-06-20 04:05:00,5.53686,5.53771,5.53683,5.53695,13000000.0
2007-06-20 04:06:00,5.53765,5.53765,5.5366,5.53676,16000000.0
2007-06-20 04:07:00,5.53687,5.53762,5.53617,5.53617,13000000.0
2007-06-20 04:08:00,5.53668,5.53744,5.53615,5.53679,14000000.0
2007-06-20 04:09:00,5.537,5.53708,5.53684,5.53703,10000000.0
2007-06-20 04:10:00,5.53723,5.53769,5.5365,5.53761,12000000.0
2007-06-20 04:11:00,5.53773,5.53773,5.53639,5.53674,14000000.0
2007-06-20 04:12:00,5.53664,5.53726,5.53611,5.53663,19000000.0
2007-06-20 04:13:00,5.53612,5.53729,5.53599,5.53729,20000000.0
2007-06-20 04:14:00,5.53729,5.53729,5.53607,5.53632,12000000.0
2007-06-20 04:15:00,5.53723,5.53727,5.53668,5.53722,8000000.0
2007-06-20 04:16:00,5.53732,5.53732,5.53584,5.53584,13000000.0
2007-06-20 04:17:00,5.5368,5.53692,5.53615,5.53624,15000000.0
2007-06-20 04:18:00,5.53694,5.53694,5.53557,5.53614,9000000.0
2007-06-20 04:19:00,5.536,5.53636,5.53534,5.53547,12000000.0
2007-06-20 04:20:00,5.536,5.53617,5.53538,5.53571,9000000.0
2007-06-20 04:21:00,5.53669,5.53669,5.53517,5.53628,17000000.0
2007-06-20 04:22:00,5.53664,5.53682,5.53552,5.53638,14000000.0
2007-06-20 04:23:00,5.53613,5.53613,5.53518,5.53593,10000000.0
2007-06-20 04:24:00,5.53556,5.53671,5.53502,5.5367,12000000.0
2007-06-20 04:25:00,5.53519,5.53591,5.53509,5.53563,10000000.0
2007-06-20 04:26:00,5.53629,5.53629,5.53545,5.53573,7000000.0
2007-06-20 04:27:00,5.53589,5.53633,5.53529,5.53605,15000000.0
2007-06-20 04:28:00,5.5357,5.53615,5.53475,5.53524,7000000.0
2007-06-20 04:29:00,5.53627,5.53654,5.53487,5.53556,14000000.0
2007-06-20 04:30:00,5.53597,5.53642,5.5355,5.53642,11000000.0
2007-06-20 04:31:00,5.53682,5.53682,5.53487,5.53586,15000000.0
2007-06-20 04:32:00,5.53591,5.53627,5.53544,5.53556,17000000.0
2007-06-20 04:33:00,5.5355,5.53635,5.53487,5.53624,14000000.0
2007-06-20 04:34:00,5.53553,5.53633,5.53553,5.53587,9000000.0
2007-06-20 04:35:00,5.53571,5.53673,5.53571,5.5366,12000000.0
2007-06-20 04:36:00,5.53591,5.53591,5.53549,5.53551,12000000.0
2007-06-20 04:37:00,5.53542,5.53554,5.53527,5.53527,12000000.0
2007-06-20 04:38:00,5.53459,5.53551,5.53459,5.53541,11000000.0
2007-06-20 04:39:00,5.53602,5.53602,5.53464,5.5347,17000000.0
2007-06-20 04:40:00,5.53535,5.53604,5.53535,5.53541,9000000.0
2007-06-20 04:41:00,5.53494,5.53632,5.53457,5.5362,10000000.0
2007-06-20 04:42:00,5.53655,5.53655,5.53483,5.53599,8000000.0
2007-06-20 04:43:00,5.53563,5.53602,5.53479,5.53547,18000000.0
2007-06-20 04:44:00,5.53508,5.53566,5.53508,5.53566,9000000.0
2007-06-20 04:45:00,5.53656,5.53656,5.53525,5.53542,9000000.0
2007-06-20 04:46:00,5.53603,5.53655,5.53594,5.53647,16000000.0
2007-06-20 04:47:00,5.53578,5.53626,5.53578,5.53616,12000000.0
2007-06-20 04:48:00,5.53525,5.53545,5.53525,5.53525,10000000.0
2007-06-20 04:49:00,5.5352,5.53547,5.53517,5.53521,16000000.0
2007-06-20 04:50:00,5.53589,5.53589,5.53483,5.53522,16000000.0
2007-06-20 04:51:00,5.53554,5.53589,5.53472,5.53568,20000000.0
2007-06-20 04:52:00,5.53489,5.53552,5.5342,5.5342,13000000.0
2007-06-20 04:53:00,5.53628,5.53628,5.53438,5.5353,11000000.0
2007-06-20 04:54:00,5.53519,5.5357,5.53479,5.53492,11000000.0
2007-06-20 04:55:00,5.53568,5.53568,5.53461,5.53519,12000000.0
2007-06-20 04:56:00,5.53497,5.53568,5.53444,5.53523,16000000.0
2007-06-20 04:57:00,5.53515,5.53614,5.53484,5.53613,7000000.0
2007-06-20 04:58:00,5.53495,5.5358,5.53486,5.53528,13000000.0
2007-06-20 04:59:00,5.53476,5.53609,5.53435,5.53525,17000000.0
2007-06-20 05:00:00,5.53625,5.53625,5.53482,5.53495,10000000.0
2007-06-20 05:01:00,5.53575,5.53575,5.53396,5.53396,13000000.0
2007-06-20 05:02:00,5.53569,5.53579,5.5353,5.53574,18000000.0
2007-06-20 05:03:00,5.53502,5.5354,5.53442,5.53442,9000000.0
2007-06-20 05:04:00,5.53571,5.53571,5.53407,5.53452,12000000.0
2007-06-20 05:05:00,5.53515,5.53544,5.53432,5.53544,10000000.0
2007-06-20 05:06:00,5.53547,5.53567,5.53438,5.53527,20000000.0
2007-06-20 05:07:00,5.53594,5.53594,5.53457,5.53493,10000000.0
2007-06-20 05:08:00,5.5356,5.5356,5.53444,5.53511,17000000.0
2007-06-20 05:09:00,5.53489,5.53554,5.53423,5.53554,15000000.0
2007-06-20 05:10:00,5.53525,5.53574,5.53456,5.5349,10000000.0
2007-06-20 05:11:00,5.53604,5.53604,5.53486,5.53567,16000000.0
2007-06-20 05:12:00,5.53627,5.53639,5.5349,5.5349,7000000.0
2007-06-20 05:13:00,5.53542,5.53604,5.53525,5.53604,12000000.0
2007-06-20 05:14:00,5.53528,5.53574,5.53479,5.53537,14000000.0
2007-06-20 05:15:00,5.53527,5.53593,5.53455,5.53505,16000000.0
2007-06-20 05:16:00,5.53492,5.53592,5.53492,5.53536,15000000.0
2007-06-20 05:17:00,5.53604,5.53604,5.53518,5.53534,10000000.0
2007-06-20 05:18:00,5.53606,5.53631,5.53602,5.5361,13000000.0
2007-06-20 05:19:00,5.53602,5.53618,5.53597,5.53617,13000000.0
2007-06-20 05:20:00,5.53517,5.53525,5.53505,5.53518,20000000.0
2007-06-20 05:21:00,5.53511,5.53511,5.53411,5.53496,9000000.0
2007-06-20 05:22:00,5.53479,5.53479,5.53344,5.53363,17000000.0
2007-06-20 05:23:00,5.53423,5.53496,5.53357,5.5341,14000000.0
2007-06-20 05:24:00,5.5348,5.53526,5.53341,5.53498,19000000.0
2007-06-20 05:25:00,5.53492,5.53503,5.53331,5.53483,13000000.0
2007-06-20 05:26:00,5.53349,5.53532,5.53349,5.53482,13000000.0
2007-06-20 05:27:00,5.53517,5.53517,5.53331,5.53403,13000000.0
2007-06-20 05:28:00,5.53495,5.53506,5.53428,5.53454,10000000.0
2007-06-20 05:29:00,5.53441,5.53557,5.53421,5.53464,17000000.0
2007-06-20 05:30:00,5.53445,5.53465,5.53445,5.53445,21000000.0
2007-06-20 05:31:00,5.53483,5.53524,5.53368,5.53368,13000000.0
2007-06-20 05:32:00,5.53475,5.53475,5.53455,5.53475,16000000.0
2007-06-20 05:33:00,5.53521,5.53546,5.53441,5.53441,13000000.0
2007-06-20 05:34:00,5.53584,5.53584,5.53524,5.53524,13000000.0
2007-06-20 05:35:00,5.53406,5.5356,5.53406,5.53523,14000000.0
2007-06-20 05:36:00,5.53455,5.53579,5.53455,5.53463,18000000.0
2007-06-20 05:37:00,5.53615,5.53658,5.5354,5.53643,12000000.0
2007-06-20 05:38:00,5.5361,5.53666,5.53564,5.53573,13000000.0
2007-06-20 05:39:00,5.5361,5.53652,5.53507,5.5355,21000000.0
2007-06-20 05:40:00,5.53578,5.53668,5.53526,5.5359,14000000.0
2007-06-20 05:41:00,5.53541,5.53588,5.53482,5.53503,13000000.0
2007-06-20 05:42:00,5.5359,5.53625,5.53531,5.53625,8000000.0
2007-06-20 05:43:00,5.5365,5.5365,5.5355,5.53646,13000000.0
2007-06-20 05:44:00,5.53587,5.53673,5.53587,5.53609,13000000.0
2007-06-20 05:45:00,5.53619,5.53696,5.53535,5.53604,24000000.0
2007-06-20 05:46:00,5.53658,5.53661,5.53508,5.53525,14000000.0
2007-06-20 05:47:00,5.53681,5.53681,5.53561,5.53648,11000000.0
2007-06-20 05:48:00,5.53607,5.53665,5.53532,5.53595,18000000.0
2007-06-20 05:49:00,5.5362,5.5362,5.53549,5.53549,10000000.0
2007-06-20 05:50:00,5.53579,5.53579,5.53558,5.53563,10000000.0
2007-06-20 05:51:00,5.53605,5.53644,5.53519,5.53644,11000000.0
2007-06-20 05:52:00,5.53571,5.53593,5.53478,5.53478,19000000.0
2007-06-20 05:53:00,5.53525,5.53551,5.53445,5.5347,15000000.0
2007-06-20 05:54:00,5.53537,5.5357,5.53451,5.53495,7000000.0
2007-06-20 05:55:00,5.53592,5.53597,5.53469,5.53524,12000000.0
2007-06-20 05:56:00,5.53561,5.53668,5.53536,5.53573,16000000.0
2007-06-20 05:57:00,5.53658,5.53663,5.53468,5.53468,11000000.0
2007-06-20 05:58:00,5.5352,5.53649,5.53402,5.53519,22000000.0
2007-06-20 05:59:00,5.53652,5.53652,5.53523,5.53524,9000000.0
2007-06-20 06:00:00,5.53564,5.53617,5.53479,5.53479,17000000.0
2007-06-20 06:01:00,5.53635,5.53648,5.53497,5.53519,18000000.0
2007-06-20 06:02:00,5.53567,5.53696,5.53562,5.536,18000000.0
2007-06-20 06:03:00,5.53673,5.53676,5.53582,5.53606,16000000.0
2007-06-20 06:04:00,5.53577,5.53684,5.53577,5.53643,8000000.0
2007-06-20 06:05:00,5.53657,5.5373,5.53589,5.5373,10000000.0
2007-06-20 06:06:00,5.53675,5.53784,5.53631,5.5371,27000000.0
2007-06-20 06:07:00,5.53735,5.53763,5.53625,5.53763,17000000.0
2007-06-20 06:08:00,5.53791,5.53813,5.53661,5.53661,14000000.0
2007-06-20 06:09:00,5.53787,5.5382,5.53655,5.53689,13000000.0
2007-06-20 06:10:00,5.537,5.53717,5.5363,5.53646,14000000.0
2007-06-20 06:11:00,5.53733,5.53785,5.53611,5.53785,16000000.0
2007-06-20 06:12:00,5.53773,5.53773,5.53631,5.5364,17000000.0
2007-06-20 06:13:00,5.53692,5.53759,5.53657,5.53657,14000000.0
2007-06-20 06:14:00,5.53592,5.53657,5.53592,5.53657,12000000.0
2007-06-20 06:15:00,5.53721,5.53721,5.53595,5.53619,13000000.0
2007-06-20 06:16:00,5.53732,5.53732,5.5358,5.53643,14000000.0
2007-06-20 06:17:00,5.53631,5.53707,5.53596,5.53666,11000000.0
2007-06-20 06:18:00,5.53739,5.53767,5.53594,5.5369,12000000.0
2007-06-20 06:19:00,5.53567,5.5371,5.53567,5.53708,19000000.0
2007-06-20 06:20:00,5.53726,5.53785,5.53665,5.53691,11000000.0
2007-06-20 06:21:00,5.53777,5.53777,5.53734,5.53734,9000000.0
2007-06-20 06:22:00,5.53806,5.53812,5.53781,5.53782,22000000.0
2007-06-20 06:23:00,5.53786,5.53809,5.53747,5.53809,18000000.0
2007-06-20 06:24:00,5.53787,5.53787,5.53639,5.53757,8000000.0
2007-06-20 06:25:00,5.537,5.53755,5.53658,5.53658,9000000.0
2007-06-20 06:26:00,5.53706,5.53712,5.53637,5.53664,13000000.0
2007-06-20 06:27:00,5.53755,5.53755,5.53643,5.53672,15000000.0
2007-06-20 06:28:00,5.53738,5.53759,5.53644,5.53644,18000000.0
2007-06-20 06:29:00,5.538,5.53816,5.53787,5.53787,16000000.0
2007-06-20 06:30:00,5.53799,5.53799,5.53644,5.53704,10000000.0
2007-06-20 06:31:00,5.53747,5.53779,5.53679,5.53684,13000000.0
2007-06-20 06:32:00,5.53708,5.53748,5.53658,5.53713,10000000.0
2007-06-20 06:33:00,5.53687,5.53687,5.53648,5.53662,10000000.0
2007-06-20 06:34:00,5.5375,5.53803,5.53709,5.53803,15000000.0
2007-06-20 06:35:00,5.53712,5.53776,5.53655,5.53711,13000000.0
2007-06-20 06:36:00,5.53816,5.53816,5.53695,5.53738,23000000.0
2007-06-20 06:37:00,5.5373,5.53843,5.53683,5.53738,11000000.0
2007-06-20 06:38:00,5.53727,5.53729,5.537,5.53723,17000000.0
2007-06-20 06:39:00,5.53811,5.53811,5.53778,5.53783,8000000.0
2007-06-20 06:40:00,5.53752,5.53752,5.53609,5.5364,15000000.0
2007-06-20 06:41:00,5.53747,5.53747,5.53613,5.53694,15000000.0
2007-06-20 06:42:00,5.53679,5.53699,5.53663,5.53673,16000000.0
2007-06-20 06:43:00,5.53734,5.53742,5.53651,5.53651,12000000.0
2007-06-20 06:44:00,5.53646,5.53717,5.53592,5.53638,13000000.0
2007-06-20 06:45:00,5.53729,5.53729,5.53616,5.53653,14000000.0
2007-06-20 06:46:00,5.53637,5.53706,5.53575,5.53638,12000000.0
2007-06-20 06:47:00,5.53629,5.5365,5.5361,5.53616,11000000.0
2007-06-20 06:48:00,5.53687,5.53708,5.53628,5.53677,15000000.0
2007-06-20 06:49:00,5.5366,5.53692,5.53654,5.53677,17000000.0
2007-06-20 06:50:00,5.53685,5.53725,5.53676,5.53722,13000000.0
2007-06-20 06:51:00,5.5372,5.53748,5.53623,5.53623,8000000.0
2007-06-20 06:52:00,5.53706,5.53776,5.53634,5.53634,14000000.0
2007-06-20 06:53:00,5.53795,5.53811,5.53746,5.5379,13000000.0
2007-06-20 06:54:00,5.53757,5.53784,5.53676,5.53694,8000000.0
2007-06-20 06:55:00,5.53784,5.53784,5.53664,5.5371,10000000.0
2007-06-20 06:56:00,5.53791,5.53791,5.53639,5.53774,11000000.0
2007-06-20 06:57:00,5.53649,5.53777,5.53649,5.53777,17000000.0
2007-06-20 06:58:00,5.53773,5.5381,5.53773,5.53792,12000000.0
2007-06-20 06:59:00,5.53789,5.53822,5.53695,5.53695,14000000.0
2007-06-20 07:00:00,5.53733,5.53787,5.5369,5.53787,11000000.0
2007-06-20 07:01:00,5.53761,5.53773,5.53693,5.53715,10000000.0
2007-06-20 07:02:00,5.53715,5.53796,5.53669,5.537,14000000.0
2007-06-20 07:03:00,5.53785,5.53815,5.53745,5.53815,7000000.0
2007-06-20 07:04:00,5.53855,5.53855,5.53835,5.53847,16000000.0
2007-06-20 07:05:00,5.53718,5.53801,5.53718,5.5372,15000000.0
2007-06-20 07:06:00,5.53614,5.53749,5.53614,5.53745,16000000.0
2007-06-20 07:07:00,5.53699,5.53767,5.53641,5.53767,12000000.0
2007-06-20 07:08:00,5.5367,5.5374,5.53646,5.53684,8000000.0
2007-06-20 07:09:00,5.53733,5.53733,5.53618,5.53658,8000000.0
2007-06-20 07:10:00,5.53727,5.53782,5.53604,5.53698,16000000.0
2007-06-20 07:11:00,5.53823,5.53831,5.5365,5.53831,17000000.0
2007-06-20 07:12:00,5.53836,5.53836,5.53666,5.53745,20000000.0
2007-06-20 07:13:00,5.53735,5.53826,5.53696,5.53808,18000000.0
2007-06-20 07:14:00,5.53922,5.53922,5.53821,5.53845,11000000.0
2007-06-20 07:15:00,5.5391,5.5391,5.53753,5.53859,18000000.0
2007-06-20 07:16:00,5.53821,5.53897,5.53746,5.53897,18000000.0
2007-06-20 07:17:00,5.53875,5.53895,5.53875,5.53887,12000000.0
2007-06-20 07:18:00,5.53959,5.53959,5.53726,5.53821,18000000.0
2007-06-20 07:19:00,5.53918,5.53918,5.53756,5.53805,14000000.0
2007-06-20 07:20:00,5.53823,5.53904,5.53759,5.53821,18000000.0
2007-06-20 07:21:00,5.5387,5.53917,5.53747,5.5388,13000000.0
2007-06-20 07:22:00,5.53818,5.53841,5.53739,5.53791,14000000.0
2007-06-20 07:23:00,5.53828,5.53912,5.53782,5.53811,15000000.0
2007-06-20 07:24:00,5.53829,5.53887,5.53755,5.53779,16000000.0
2007-06-20 07:25:00,5.53892,5.53892,5.53756,5.53772,15000000.0
2007-06-20 07:26:00,5.53798,5.53868,5.53679,5.5376,13000000.0
2007-06-20 07:27:00,5.53791,5.53871,5.53765,5.5381,12000000.0
2007-06-20 07:28:00,5.53862,5.53863,5.53698,5.53711,22000000.0
2007-06-20 07:29:00,5.5367,5.5382,5.5367,5.5377,16000000.0
2007-06-20 07:30:00,5.53807,5.53846,5.53669,5.53669,14000000.0
2007-06-20 07:31:00,5.53799,5.53832,5.53718,5.53832,13000000.0
2007-06-20 07:32:00,5.53848,5.53848,5.53722,5.53783,9000000.0
2007-06-20 07:33:00,5.53851,5.53864,5.53697,5.53697,7000000.0
2007-06-20 07:34:00,5.53789,5.53809,5.53663,5.53751,18000000.0
2007-06-20 07:35:00,5.53758,5.53776,5.5369,5.53712,9000000.0
2007-06-20 07:36:00,5.53785,5.53823,5.53656,5.53699,13000000.0
2007-06-20 07:37:00,5.53732,5.53732,5.53576,5.53645,11000000.0
2007-06-20 07:38:00,5.53698,5.5375,5.53556,5.5375,11000000.0
2007-06-20 07:39:00,5.53643,5.53726,5.53584,5.53726,19000000.0
2007-06-20 07:40:00,5.53672,5.53715,5.5363,5.53655,11000000.0
2007-06-20 07:41:00,5.53652,5.53706,5.5364,5.53659,7000000.0
2007-06-20 07:42:00,5.53651,5.53763,5.53609,5.53731,13000000.0
2007-06-20 07:43:00,5.53793,5.53832,5.53698,5.53746,14000000.0
2007-06-20 07:44:00,5.5381,5.5381,5.537,5.53774,10000000.0
2007-06-20 07:45:00,5.53717,5.5377,5.53638,5.53669,8000000.0
2007-06-20 07:46:00,5.53736,5.53736,5.53575,5.53629,13000000.0
2007-06-20 07:47:00,5.53747,5.53747,5.53599,5.53734,15000000.0
2007-06-20 07:48:00,5.53762,5.53762,5.53597,5.5366,13000000.0
2007-06-20 07:49:00,5.53703,5.53733,5.53589,5.53732,10000000.0
2007-06-20 07:50:00,5.537,5.53757,5.53574,5.53637,17000000.0
2007-06-20 07:51:00,5.53751,5.53784,5.53643,5.53699,16000000.0
2007-06-20 07:52:00,5.53709,5.53803,5.53641,5.53729,13000000.0
2007-06-20 07:53:00,5.53752,5.53811,5.53705,5.53811,10000000.0
2007-06-20 07:54:00,5.53748,5.5383,5.53719,5.53779,11000000.0
2007-06-20 07:55:00,5.53805,5.53844,5.53721,5.53785,12000000.0
2007-06-20 07:56:00,5.53701,5.53861,5.53701,5.53755,13000000.0
2007-06-20 07:57:00,5.5388,5.53905,5.53814,5.53905,8000000.0
2007-06-20 07:58:00,5.53917,5.53949,5.53779,5.53949,14000000.0
2007-06-20 07:59:00,5.53919,5.53919,5.53798,5.53878,15000000.0
2007-06-20 08:00:00,5.54032,5.54141,5.53878,5.54141,10000000.0
2007-06-20 08:01:00,5.54065,5.54107,5.53944,5.54107,13000000.0
2007-06-20 08:02:00,5.5396,5.54082,5.53939,5.54013,14000000.0
2007-06-20 08:03:00,5.53907,5.54044,5.53886,5.54002,12000000.0
2007-06-20 08:04:00,5.53953,5.54002,5.53878,5.5397,16000000.0
2007-06-20 08:05:00,5.53978,5.54026,5.53841,5.53841,14000000.0
2007-06-20 08:06:00,5.53845,5.54043,5.53845,5.54043,19000000.0
2007-06-20 08:07:00,5.53914,5.54043,5.53904,5.53987,19000000.0
2007-06-20 08:08:00,5.53979,5.54006,5.53898,5.53898,11000000.0
2007-06-20 08:09:00,5.53902,5.54071,5.53902,5.53996,10000000.0
2007-06-20 08:10:00,5.54037,5.54038,5.53894,5.5403,16000000.0
2007-06-20 08:11:00,5.54009,5.54081,5.53931,5.54044,9000000.0
2007-06-20 08:12:00,5.53893,5.54006,5.53858,5.54006,10000000.0
2007-06-20 08:13:00,5.54041,5.54051,5.53956,5.53963,11000000.0
2007-06-20 08:14:00,5.53883,5.53957,5.53864,5.53946,12000000.0
2007-06-20 08:15:00,5.53927,5.53985,5.53839,5.53899,15000000.0
2007-06-20 08:16:00,5.53987,5.53987,5.53848,5.53891,14000000.0
2007-06-20 08:17:00,5.53871,5.53902,5.53802,5.53815,10000000.0
2007-06-20 08:18:00,5.53928,5.53928,5.53759,5.53762,9000000.0
2007-06-20 08:19:00,5.53806,5.53896,5.53806,5.53896,11000000.0
2007-06-20 08:20:00,5.53942,5.53975,5.53787,5.53908,11000000.0
2007-06-20 08:21:00,5.53935,5.54084,5.53909,5.54042,20000000.0
2007-06-20 08:22:00,5.53949,5.54043,5.53908,5.5391,8000000.0
2007-06-20 08:23:00,5.53969,5.5411,5.5393,5.5411,12000000.0
2007-06-20 08:24:00,5.54063,5.54205,5.53988,5.54191,13000000.0
2007-06-20 08:25:00,5.54169,5.54178,5.5406,5.5417,12000000.0
2007-06-20 08:26:00,5.54141,5.54144,5.53944,5.54066,13000000.0
2007-06-20 08:27:00,5.54034,5.5409,5.53954,5.54068,11000000.0
2007-06-20 08:28:00,5.54071,5.54078,5.53915,5.5395,8000000.0
2007-06-20 08:29:00,5.54026,5.54037,5.53897,5.54037,12000000.0
2007-06-20 08:30:00,5.54046,5.54046,5.53872,5.53872,11000000.0
2007-06-20 08:31:00,5.53915,5.54014,5.53896,5.54011,10000000.0
2007-06-20 08:32:00,5.53952,5.53966,5.53805,5.53959,13000000.0
2007-06-20 08:33:00,5.54005,5.54005,5.53842,5.53914,11000000.0
2007-06-20 08:34:00,5.53889,5.53889,5.53718,5.5384,17000000.0
2007-06-20 08:35:00,5.53773,5.5384,5.53677,5.5384,11000000.0
2007-06-20 08:36:00,5.53824,5.53854,5.53717,5.53854,10000000.0
2007-06-20 08:37:00,5.53848,5.53848,5.53702,5.53702,9000000.0
2007-06-20 08:38:00,5.53765,5.5387,5.53715,5.5387,18000000.0
2007-06-20 08:39:00,5.5386,5.5386,5.53727,5.53727,8000000.0
2007-06-20 08:40:00,5.53859,5.53859,5.53774,5.53826,7000000.0
2007-06-20 08:41:00,5.53888,5.53888,5.53743,5.53885,16000000.0
2007-06-20 08:42:00,5.53928,5.5398,5.53831,5.5398,14000000.0
2007-06-20 08:43:00,5.54004,5.54004,5.53855,5.53977,12000000.0
2007-06-20 08:44:00,5.53897,5.53957,5.53859,5.53948,9000000.0
2007-06-20 08:45:00,5.53898,5.53965,5.53813,5.53905,18000000.0
2007-06-20 08:46:00,5.54001,5.54001,5.53831,5.53918,14000000.0
2007-06-20 08:47:00,5.53913,5.53999,5.53913,5.5399,18000000.0
2007-06-20 08:48:00,5.53939,5.53939,5.53782,5.53782,12000000.0
2007-06-20 08:49:00,5.53917,5.53931,5.53818,5.53914,14000000.0
2007-06-20 08:50:00,5.53804,5.5386,5.53764,5.53786,16000000.0
2007-06-20 08:51:00,5.53685,5.53869,5.53685,5.53869,21000000.0
2007-06-20 08:52:00,5.5384,5.5384,5.53741,5.53774,20000000.0
2007-06-20 08:53:00,5.53856,5.53856,5.53755,5.53845,7000000.0
2007-06-20 08:54:00,5.53754,5.53882,5.53709,5.53882,17000000.0
2007-06-20 08:55:00,5.53842,5.53859,5.53766,5.53803,12000000.0
2007-06-20 08:56:00,5.53925,5.53964,5.53804,5.53964,17000000.0
2007-06-20 08:57:00,5.53853,5.53857,5.53815,5.53826,16000000.0
2007-06-20 08:58:00,5.53909,5.53917,5.53803,5.53917,12000000.0
2007-06-20 08:59:00,5.53919,5.53919,5.53725,5.53862,13000000.0
2007-06-20 09:00:00,5.53882,5.53882,5.53734,5.53866,17000000.0
2007-06-20 09:01:00,5.53696,5.53901,5.53696,5.53888,13000000.0
2007-06-20 09:02:00,5.53853,5.53853,5.53731,5.53798,8000000.0
2007-06-20 09:03:00,5.53904,5.53944,5.53774,5.53944,16000000.0
2007-06-20 09:04:00,5.53886,5.53916,5.53804,5.53864,8000000.0
2007-06-20 09:05:00,5.53935,5.53935,5.53823,5.53846,11000000.0
2007-06-20 09:06:00,5.53923,5.53951,5.53843,5.53943,10000000.0
2007-06-20 09:07:00,5.54033,5.5404,5.53873,5.53873,10000000.0
2007-06-20 09:08:00,5.53965,5.53977,5.53862,5.53862,19000000.0
2007-06-20 09:09:00,5.53992,5.54011,5.53957,5.53957,16000000.0
2007-06-20 09:10:00,5.53973,5.54005,5.53845,5.53892,8000000.0
2007-06-20 09:11:00,5.53986,5.53986,5.53906,5.53906,11000000.0
2007-06-20 09:12:00,5.53928,5.54002,5.53921,5.53989,16000000.0
2007-06-20 09:13:00,5.54056,5.54056,5.53848,5.53848,15000000.0
2007-06-20 09:14:00,5.53885,5.54001,5.53847,5.54001,17000000.0
2007-06-20 09:15:00,5.53897,5.54004,5.53863,5.54004,12000000.0
2007-06-20 09:16:00,5.53933,5.54061,5.53908,5.54025,14000000.0
2007-06-20 09:17:00,5.5397,5.54079,5.53927,5.54072,14000000.0
2007-06-20 09:18:00,5.5398,5.54088,5.5396,5.54003,18000000.0
2007-06-20 09:19:00,5.53998,5.54073,5.53931,5.53931,14000000.0
2007-06-20 09:20:00,5.54148,5.54225,5.54029,5.54208,18000000.0
2007-06-20 09:21:00,5.5412,5.54227,5.54107,5.54171,17000000.0
2007-06-20 09:22:00,5.54157,5.54299,5.54157,5.54299,13000000.0
2007-06-20 09:23:00,5.54242,5.54361,5.54201,5.54322,12000000.0
2007-06-20 09:24:00,5.5429,5.54357,5.54194,5.54247,14000000.0
2007-06-20 09:25:00,5.54373,5.54373,5.54239,5.5432,9000000.0
2007-06-20 09:26:00,5.54315,5.5435,5.54193,5.54247,13000000.0
2007-06-20 09:27:00,5.54371,5.54416,5.54225,5.544,13000000.0
2007-06-20 09:28:00,5.54376,5.54403,5.5428,5.54403,19000000.0
2007-06-20 09:29:00,5.54312,5.54409,5.54198,5.54312,14000000.0
2007-06-20 09:30:00,5.54328,5.54393,5.54289,5.54385,15000000.0
2007-06-20 09:31:00,5.54344,5.54344,5.54236,5.54287,11000000.0
2007-06-20 09:32:00,5.54367,5.54392,5.54192,5.54287,16000000.0
2007-06-20 09:33:00,5.54358,5.54358,5.54249,5.54283,9000000.0
2007-06-20 09:34:00,5.54272,5.54322,5.54194,5.54305,18000000.0
2007-06-20 09:35:00,5.54296,5.54296,5.54182,5.54296,14000000.0
2007-06-20 09:36:00,5.5432,5.54337,5.54192,5.5427,16000000.0
2007-06-20 09:37:00,5.54243,5.54333,5.5415,5.5415,20000000.0
2007-06-20 09:38:00,5.54235,5.5432,5.54113,5.54257,19000000.0
2007-06-20 09:39:00,5.54209,5.54274,5.54122,5.54252,16000000.0
2007-06-20 09:40:00,5.54234,5.54282,5.54074,5.54253,12000000.0
2007-06-20 09:41:00,5.54057,5.54156,5.53967,5.54111,18000000.0
2007-06-20 09:42:00,5.54005,5.54145,5.53926,5.54062,16000000.0
2007-06-20 09:43:00,5.53976,5.54079,5.53933,5.54011,15000000.0
2007-06-20 09:44:00,5.54008,5.54088,5.53942,5.53942,13000000.0
2007-06-20 09:45:00,5.53976,5.54137,5.53957,5.54137,13000000.0
2007-06-20 09:46:00,5.54075,5.54237,5.53987,5.54163,17000000.0
2007-06-20 09:47:00,5.54086,5.54202,5.54055,5.54149,13000000.0
2007-06-20 09:48:00,5.541,5.54122,5.54015,5.54019,16000000.0
2007-06-20 09:49:00,5.54002,5.54103,5.5395,5.5398,17000000.0
2007-06-20 09:50:00,5.53977,5.54075,5.53914,5.54019,12000000.0
2007-06-20 09:51:00,5.53849,5.5403,5.53818,5.53874,16000000.0
2007-06-20 09:52:00,5.53817,5.53923,5.53788,5.53843,16000000.0
2007-06-20 09:53:00,5.53855,5.53977,5.53813,5.53829,15000000.0
2007-06-20 09:54:00,5.53888,5.53899,5.53777,5.5382,15000000.0
2007-06-20 09:55:00,5.53814,5.53905,5.53791,5.53815,15000000.0
2007-06-20 09:56:00,5.53849,5.53965,5.53828,5.5385,17000000.0
2007-06-20 09:57:00,5.53968,5.5397,5.53823,5.53874,12000000.0
2007-06-20 09:58:00,5.53843,5.53972,5.53784,5.53784,14000000.0
2007-06-20 09:59:00,5.53816,5.53887,5.53798,5.53798,10000000.0
2007-06-20 10:00:00,5.5393,5.5393,5.53775,5.53874,11000000.0
2007-06-20 10:01:00,5.5397,5.5397,5.5383,5.53852,24000000.0
2007-06-20 10:02:00,5.53842,5.53891,5.53704,5.53857,14000000.0
2007-06-20 10:03:00,5.53924,5.53942,5.53712,5.5376,16000000.0
2007-06-20 10:04:00,5.53867,5.53867,5.53692,5.53765,10000000.0
2007-06-20 10:05:00,5.53759,5.53849,5.5369,5.53849,10000000.0
2007-06-20 10:06:00,5.538,5.53819,5.53689,5.53768,9000000.0
2007-06-20 10:07:00,5.53692,5.53756,5.5368,5.53719,11000000.0
2007-06-20 10:08:00,5.53653,5.53718,5.53501,5.53501,9000000.0
2007-06-20 10:09:00,5.53614,5.53703,5.53398,5.53398,11000000.0
2007-06-20 10:10:00,5.53454,5.53564,5.53408,5.53498,15000000.0
2007-06-20 10:11:00,5.53594,5.53666,5.53488,5.53574,16000000.0
2007-06-20 10:12:00,5.53651,5.53661,5.53535,5.53638,19000000.0
2007-06-20 10:13:00,5.53463,5.53627,5.53463,5.53487,9000000.0
2007-06-20 10:14:00,5.53683,5.53683,5.53596,5.53637,11000000.0
2007-06-20 10:15:00,5.53655,5.53687,5.53546,5.53687,8000000.0
2007-06-20 10:16:00,5.53664,5.53709,5.53571,5.53656,17000000.0
2007-06-20 10:17:00,5.53667,5.53673,5.53589,5.53634,16000000.0
2007-06-20 10:18:00,5.53703,5.53726,5.53579,5.53726,16000000.0
2007-06-20 10:19:00,5.53748,5.53748,5.53684,5.53712,17000000.0
2007-06-20 10:20:00,5.53699,5.53771,5.53589,5.53703,16000000.0
2007-06-20 10:21:00,5.5382,5.5382,5.53694,5.53695,7000000.0
2007-06-20 10:22:00,5.53782,5.53878,5.5366,5.5366,10000000.0
2007-06-20 10:23:00,5.53697,5.53788,5.53665,5.53788,14000000.0
2007-06-20 10:24:00,5.53558,5.53783,5.53558,5.53722,13000000.0
2007-06-20 10:25:00,5.53709,5.53785,5.5358,5.53698,12000000.0
2007-06-20 10:26:00,5.5369,5.53745,5.53634,5.53634,11000000.0
2007-06-20 10:27:00,5.53669,5.5372,5.53578,5.53585,13000000.0
2007-06-20 10:28:00,5.53697,5.53776,5.53616,5.53776,13000000.0
2007-06-20 10:29:00,5.53735,5.53795,5.53684,5.53795,11000000.0
2007-06-20 10:30:00,5.53833,5.53833,5.53665,5.53798,9000000.0
2007-06-20 10:31:00,5.53713,5.53924,5.53713,5.53924,16000000.0
2007-06-20 10:32:00,5.53762,5.5383,5.53739,5.53827,9000000.0
2007-06-20 10:33:00,5.53802,5.53891,5.53691,5.53869,12000000.0
2007-06-20 10:34:00,5.53787,5.53924,5.53787,5.53885,11000000.0
2007-06-20 10:35:00,5.53787,5.53905,5.53729,5.53905,17000000.0
2007-06-20 10:36:00,5.53956,5.53959,5.53829,5.5384,10000000.0
2007-06-20 10:37:00,5.53927,5.53934,5.53796,5.53934,15000000.0
2007-06-20 10:38:00,5.53851,5.5389,5.5363,5.5389,17000000.0
2007-06-20 10:39:00,5.53815,5.53913,5.53646,5.53769,13000000.0
2007-06-20 10:40:00,5.53918,5.54108,5.53918,5.54009,10000000.0
2007-06-20 10:41:00,5.5391,5.54081,5.53723,5.54055,15000000.0
2007-06-20 10:42:00,5.5405,5.54121,5.53647,5.54121,12000000.0
2007-06-20 10:43:00,5.54066,5.54113,5.53748,5.54113,13000000.0
2007-06-20 10:44:00,5.53705,5.54253,5.53705,5.54044,12000000.0
2007-06-20 10:45:00,5.54141,5.54256,5.53769,5.54256,13000000.0
2007-06-20 10:46:00,5.54358,5.5437,5.54139,5.54234,13000000.0
2007-06-20 10:47:00,5.54251,5.54271,5.54158,5.54243,7000000.0
2007-06-20 10:48:00,5.54195,5.54261,5.54124,5.54211,12000000.0
2007-06-20 10:49:00,5.54148,5.54206,5.54032,5.54206,10000000.0
2007-06-20 10:50:00,5.5421,5.5426,5.54088,5.54209,14000000.0
2007-06-20 10:51:00,5.54199,5.54212,5.54022,5.54101,11000000.0
2007-06-20 10:52:00,5.54164,5.54217,5.54051,5.54068,20000000.0
2007-06-20 10:53:00,5.54139,5.5418,5.54056,5.54082,9000000.0
2007-06-20 10:54:00,5.5409,5.54215,5.5406,5.54138,18000000.0
2007-06-20 10:55:00,5.54072,5.54195,5.54067,5.54195,10000000.0
2007-06-20 10:56:00,5.54198,5.54206,5.54058,5.54206,11000000.0
2007-06-20 10:57:00,5.54095,5.54257,5.54063,5.54063,8000000.0
2007-06-20 10:58:00,5.54209,5.54234,5.54095,5.54234,10000000.0
2007-06-20 10:59:00,5.54241,5.54278,5.54114,5.5415,10000000.0
2007-06-20 11:00:00,5.54197,5.54291,5.54103,5.54202,15000000.0
2007-06-20 11:01:00,5.54104,5.54181,5.54063,5.54181,12000000.0
2007-06-20 11:02:00,5.54121,5.54195,5.54082,5.54082,8000000.0
2007-06-20 11:03:00,5.54162,5.54168,5.54,5.54168,11000000.0
2007-06-20 11:04:00,5.54119,5.54138,5.54032,5.54072,15000000.0
2007-06-20 11:05:00,5.5409,5.54166,5.53929,5.54081,17000000.0
2007-06-20 11:06:00,5.53836,5.54011,5.53829,5.54011,12000000.0
2007-06-20 11:07:00,5.54097,5.54122,5.53914,5.54041,11000000.0
2007-06-20 11:08:00,5.54031,5.54157,5.53982,5.54157,22000000.0
2007-06-20 11:09:00,5.54098,5.54098,5.5397,5.5397,9000000.0
2007-06-20 11:10:00,5.54014,5.5415,5.53949,5.541,16000000.0
2007-06-20 11:11:00,5.54142,5.54155,5.54127,5.54136,7000000.0
2007-06-20 11:12:00,5.54089,5.54159,5.53979,5.54159,15000000.0
2007-06-20 11:13:00,5.5407,5.54141,5.5403,5.54141,11000000.0
2007-06-20 11:14:00,5.54181,5.54181,5.53995,5.54016,18000000.0
2007-06-20 11:15:00,5.54205,5.54217,5.54055,5.54055,11000000.0
2007-06-20 11:16:00,5.54152,5.54152,5.53976,5.54041,13000000.0
2007-06-20 11:17:00,5.54132,5.54135,5.53966,5.53966,13000000.0
2007-06-20 11:18:00,5.54175,5.54175,5.54004,5.54024,9000000.0
2007-06-20 11:19:00,5.54039,5.54147,5.54039,5.54042,17000000.0
2007-06-20 11:20:00,5.54078,5.54104,5.53934,5.54085,14000000.0
2007-06-20 11:21:00,5.54039,5.54098,5.53925,5.54069,14000000.0
2007-06-20 11:22:00,5.53943,5.541,5.5391,5.541,22000000.0
2007-06-20 11:23:00,5.53967,5.54012,5.53905,5.53989,8000000.0
2007-06-20 11:24:00,5.54002,5.54002,5.53823,5.53908,18000000.0
2007-06-20 11:25:00,5.53948,5.54021,5.5387,5.54021,9000000.0
2007-06-20 11:26:00,5.53914,5.54007,5.53897,5.54007,15000000.0
2007-06-20 11:27:00,5.53951,5.54003,5.5391,5.5391,10000000.0
2007-06-20 11:28:00,5.53931,5.54015,5.5388,5.53958,13000000.0
2007-06-20 11:29:00,5.54003,5.5403,5.53915,5.54009,17000000.0
2007-06-20 11:30:00,5.5395,5.54049,5.53903,5.5402,13000000.0
2007-06-20 11:31:00,5.53998,5.53998,5.53904,5.53929,12000000.0
2007-06-20 11:32:00,5.53951,5.54028,5.5388,5.53976,20000000.0
2007-06-20 11:33:00,5.54078,5.54078,5.5389,5.54027,16000000.0
2007-06-20 11:34:00,5.53945,5.53988,5.53806,5.53988,13000000.0
2007-06-20 11:35:00,5.53912,5.53931,5.53817,5.53923,14000000.0
2007-06-20 11:36:00,5.53788,5.53948,5.53788,5.53948,11000000.0
2007-06-20 11:37:00,5.53966,5.54027,5.53895,5.53985,16000000.0
2007-06-20 11:38:00,5.53843,5.5399,5.53843,5.5399,8000000.0
2007-06-20 11:39:00,5.54004,5.5404,5.539,5.539,11000000.0
2007-06-20 11:40:00,5.53975,5.54025,5.53906,5.54025,12000000.0
2007-06-20 11:41:00,5.54054,5.54054,5.53922,5.5398,10000000.0
2007-06-20 11:42:00,5.53932,5.53956,5.53857,5.53956,10000000.0
2007-06-20 11:43:00,5.53909,5.53938,5.53693,5.53814,17000000.0
2007-06-20 11:44:00,5.53816,5.5384,5.53688,5.53767,15000000.0
2007-06-20 11:45:00,5.53736,5.53834,5.53669,5.53784,16000000.0
2007-06-20 11:46:00,5.53741,5.53802,5.53666,5.53798,7000000.0
2007-06-20 11:47:00,5.53705,5.53862,5.53646,5.53862,16000000.0
2007-06-20 11:48:00,5.5384,5.53866,5.53677,5.53866,13000000.0
2007-06-20 11:49:00,5.53861,5.53893,5.53785,5.53881,10000000.0
2007-06-20 11:50:00,5.53816,5.53826,5.53653,5.53803,12000000.0
2007-06-20 11:51:00,5.53699,5.53819,5.53618,5.53787,14000000.0
2007-06-20 11:52:00,5.53798,5.53828,5.53673,5.53828,18000000.0
2007-06-20 11:53:00,5.53823,5.53825,5.53687,5.53724,16000000.0
2007-06-20 11:54:00,5.53789,5.53854,5.53749,5.53749,8000000.0
2007-06-20 11:55:00,5.53838,5.53889,5.53762,5.53872,8000000.0
2007-06-20 11:56:00,5.53902,5.5391,5.53791,5.5391,8000000.0
2007-06-20 11:57:00,5.53743,5.53858,5.53736,5.53858,11000000.0
2007-06-20 11:58:00,5.53869,5.53908,5.53699,5.53908,14000000.0
2007-06-20 11:59:00,5.53865,5.53867,5.5377,5.53853,11000000.0
2007-06-20 12:00:00,5.53836,5.53869,5.53728,5.53869,15000000.0
2007-06-20 12:01:00,5.53799,5.53905,5.53716,5.53893,13000000.0
2007-06-20 12:02:00,5.53797,5.53904,5.53757,5.53769,15000000.0
2007-06-20 12:03:00,5.53767,5.53847,5.53734,5.53847,11000000.0
2007-06-20 12:04:00,5.53763,5.53834,5.53726,5.53833,9000000.0
2007-06-20 12:05:00,5.53842,5.53842,5.53726,5.53762,9000000.0
2007-06-20 12:06:00,5.53857,5.53857,5.53702,5.53827,15000000.0
2007-06-20 12:07:00,5.53802,5.53819,5.53698,5.538,11000000.0
2007-06-20 12:08:00,5.53737,5.53775,5.53673,5.53696,8000000.0
2007-06-20 12:09:00,5.53595,5.5371,5.53551,5.53674,18000000.0
2007-06-20 12:10:00,5.53598,5.53676,5.53596,5.53632,14000000.0
2007-06-20 12:11:00,5.53713,5.53903,5.53666,5.53903,9000000.0
2007-06-20 12:12:00,5.53879,5.53879,5.53731,5.53856,18000000.0
2007-06-20 12:13:00,5.53808,5.53838,5.53705,5.53806,12000000.0
2007-06-20 12:14:00,5.53834,5.5384,5.53745,5.5377,10000000.0
2007-06-20 12:15:00,5.53844,5.53844,5.53686,5.53775,8000000.0
2007-06-20 12:16:00,5.53687,5.53785,5.53586,5.53785,14000000.0
2007-06-20 12:17:00,5.53707,5.53744,5.53628,5.53688,13000000.0
2007-06-20 12:18:00,5.53598,5.53719,5.53598,5.53701,10000000.0
2007-06-20 12:19:00,5.53761,5.53839,5.53677,5.53839,11000000.0
2007-06-20 12:20:00,5.53797,5.53811,5.53666,5.53776,8000000.0
2007-06-20 12:21:00,5.53783,5.5382,5.53688,5.53688,20000000.0
2007-06-20 12:22:00,5.5377,5.53819,5.53653,5.5381,14000000.0
2007-06-20 12:23:00,5.53832,5.53832,5.53722,5.53812,11000000.0
2007-06-20 12:24:00,5.53863,5.53863,5.53669,5.53729,17000000.0
2007-06-20 12:25:00,5.53792,5.53792,5.53652,5.53652,12000000.0
2007-06-20 12:26:00,5.53754,5.53837,5.53741,5.53837,7000000.0
2007-06-20 12:27:00,5.53852,5.53852,5.5371,5.53789,7000000.0
2007-06-20 12:28:00,5.53803,5.53867,5.53692,5.53845,19000000.0
2007-06-20 12:29:00,5.53853,5.53892,5.53732,5.53835,12000000.0
2007-06-20 12:30:00,5.53785,5.53852,5.53742,5.53781,10000000.0
2007-06-20 12:31:00,5.5386,5.53868,5.53762,5.53868,12000000.0
2007-06-20 12:32:00,5.53836,5.53925,5.53772,5.5386,12000000.0
2007-06-20 12:33:00,5.53966,5.53966,5.5379,5.53915,15000000.0
2007-06-20 12:34:00,5.53897,5.53919,5.53776,5.53919,12000000.0
2007-06-20 12:35:00,5.53748,5.5391,5.53748,5.53831,12000000.0
2007-06-20 12:36:00,5.53854,5.53914,5.53783,5.53871,15000000.0
2007-06-20 12:37:00,5.53894,5.53894,5.53772,5.53894,8000000.0
2007-06-20 12:38:00,5.53863,5.53863,5.53769,5.53769,15000000.0
2007-06-20 12:39:00,5.5389,5.53895,5.53713,5.53826,14000000.0
2007-06-20 12:40:00,5.53861,5.53885,5.53696,5.53771,18000000.0
2007-06-20 12:41:00,5.53855,5.53855,5.53791,5.53796,11000000.0
2007-06-20 12:42:00,5.53785,5.53805,5.53785,5.53785,17000000.0
2007-06-20 12:43:00,5.53905,5.53905,5.53885,5.53897,11000000.0
2007-06-20 12:44:00,5.53886,5.53892,5.53871,5.53872,13000000.0
2007-06-20 12:45:00,5.53636,5.53787,5.5361,5.53782,10000000.0
2007-06-20 12:46:00,5.53725,5.53768,5.53633,5.53768,20000000.0
2007-06-20 12:47:00,5.53788,5.53792,5.5367,5.53779,10000000.0
2007-06-20 12:48:00,5.53736,5.53751,5.53655,5.53729,10000000.0
2007-06-20 12:49:00,5.53643,5.53706,5.53561,5.5363,15000000.0
2007-06-20 12:50:00,5.53661,5.53698,5.53652,5.53695,14000000.0
2007-06-20 12:51:00,5.53662,5.53687,5.53519,5.53687,14000000.0
2007-06-20 12:52:00,5.53513,5.53661,5.53513,5.53661,9000000.0
2007-06-20 12:53:00,5.5356,5.53653,5.5356,5.53597,9000000.0
2007-06-20 12:54:00,5.53709,5.53732,5.53706,5.53706,20000000.0
2007-06-20 12:55:00,5.53724,5.53727,5.537,5.53723,12000000.0
2007-06-20 12:56:00,5.5368,5.53695,5.53537,5.53559,7000000.0
2007-06-20 12:57:00,5.53642,5.53691,5.5349,5.53508,13000000.0
2007-06-20 12:58:00,5.53615,5.53643,5.53512,5.53596,16000000.0
2007-06-20 12:59:00,5.53636,5.5369,5.53455,5.53534,14000000.0
2007-06-20 13:00:00,5.53516,5.53593,5.53474,5.53593,12000000.0
2007-06-20 13:01:00,5.53651,5.53651,5.53513,5.53614,17000000.0
2007-06-20 13:02:00,5.53488,5.5356,5.53468,5.5356,10000000.0
2007-06-20 13:03:00,5.536,5.53617,5.53459,5.5357,22000000.0
2007-06-20 13:04:00,5.5364,5.5364,5.53493,5.53559,20000000.0
2007-06-20 13:05:00,5.53646,5.53646,5.53506,5.53565,14000000.0
2007-06-20 13:06:00,5.53668,5.53735,5.53573,5.53699,17000000.0
2007-06-20 13:07:00,5.53584,5.53857,5.53584,5.53857,22000000.0
2007-06-20 13:08:00,5.53845,5.53878,5.53838,5.53878,12000000.0
2007-06-20 13:09:00,5.53859,5.53866,5.53713,5.53765,12000000.0
2007-06-20 13:10:00,5.53801,5.53821,5.53701,5.53709,20000000.0
2007-06-20 13:11:00,5.53782,5.53805,5.53679,5.53717,12000000.0
2007-06-20 13:12:00,5.53702,5.53774,5.53657,5.53774,16000000.0
2007-06-20 13:13:00,5.53617,5.53767,5.536,5.53766,14000000.0
2007-06-20 13:14:00,5.5367,5.53754,5.5358,5.53705,17000000.0
2007-06-20 13:15:00,5.53622,5.5375,5.53622,5.53674,7000000.0
2007-06-20 13:16:00,5.53647,5.53805,5.53647,5.5379,9000000.0
2007-06-20 13:17:00,5.53818,5.53836,5.53696,5.53712,15000000.0
2007-06-20 13:18:00,5.5385,5.5385,5.53708,5.53708,17000000.0
2007-06-20 13:19:00,5.53697,5.53813,5.5369,5.53804,15000000.0
2007-06-20 13:20:00,5.53824,5.53837,5.53815,5.53833,12000000.0
2007-06-20 13:21:00,5.53792,5.53792,5.53619,5.53625,24000000.0
2007-06-20 13:22:00,5.53757,5.53787,5.53617,5.53717,12000000.0
2007-06-20 13:23:00,5.53685,5.53863,5.53632,5.53854,12000000.0
2007-06-20 13:24:00,5.5382,5.53851,5.53683,5.53795,18000000.0
2007-06-20 13:25:00,5.53696,5.53834,5.53696,5.53834,12000000.0
2007-06-20 13:26:00,5.5365,5.53824,5.53646,5.53811,12000000.0
2007-06-20 13:27:00,5.53788,5.53816,5.53711,5.53797,9000000.0
2007-06-20 13:28:00,5.53794,5.53818,5.53694,5.53818,15000000.0
2007-06-20 13:29:00,5.53758,5.53788,5.53662,5.53788,14000000.0
2007-06-20 13:30:00,5.53763,5.53845,5.5366,5.53845,11000000.0
2007-06-20 13:31:00,5.53849,5.53849,5.53691,5.53839,11000000.0
2007-06-20 13:32:00,5.53814,5.53814,5.5373,5.53735,8000000.0
2007-06-20 13:33:00,5.5372,5.53848,5.53668,5.53747,14000000.0
2007-06-20 13:34:00,5.53799,5.53831,5.53679,5.53679,11000000.0
2007-06-20 13:35:00,5.53699,5.53843,5.53672,5.53825,16000000.0
2007-06-20 13:36:00,5.53755,5.53804,5.53683,5.53723,8000000.0
2007-06-20 13:37:00,5.53654,5.53654,5.53592,5.53604,17000000.0
2007-06-20 13:38:00,5.53619,5.53755,5.53619,5.5374,14000000.0
2007-06-20 13:39:00,5.53622,5.53737,5.53622,5.53726,10000000.0
2007-06-20 13:40:00,5.53611,5.53701,5.5355,5.5355,8000000.0
2007-06-20 13:41:00,5.53581,5.53667,5.53518,5.53593,11000000.0
2007-06-20 13:42:00,5.53601,5.53601,5.53476,5.53516,14000000.0
2007-06-20 13:43:00,5.53543,5.53606,5.53482,5.53606,11000000.0
2007-06-20 13:44:00,5.5357,5.53699,5.53541,5.53699,11000000.0
2007-06-20 13:45:00,5.5369,5.53693,5.53543,5.53561,14000000.0
2007-06-20 13:46:00,5.53698,5.53773,5.53598,5.53773,11000000.0
2007-06-20 13:47:00,5.53646,5.53795,5.53639,5.53795,13000000.0
2007-06-20 13:48:00,5.53682,5.53789,5.53643,5.53643,14000000.0
2007-06-20 13:49:00,5.53724,5.53813,5.53677,5.53694,12000000.0
2007-06-20 13:50:00,5.53801,5.53857,5.5372,5.53857,16000000.0
2007-06-20 13:51:00,5.53791,5.53864,5.53784,5.53864,14000000.0
2007-06-20 13:52:00,5.53797,5.53798,5.53702,5.53748,10000000.0
2007-06-20 13:53:00,5.53708,5.53823,5.53612,5.53612,10000000.0
2007-06-20 13:54:00,5.53673,5.53712,5.53622,5.53673,8000000.0
2007-06-20 13:55:00,5.53662,5.53747,5.53631,5.5371,13000000.0
2007-06-20 13:56:00,5.53738,5.53738,5.53511,5.53674,17000000.0
2007-06-20 13:57:00,5.53655,5.53656,5.53503,5.53584,13000000.0
2007-06-20 13:58:00,5.53581,5.53736,5.53568,5.53736,7000000.0
2007-06-20 13:59:00,5.53694,5.53766,5.53638,5.53766,9000000.0
2007-06-20 14:00:00,5.53698,5.53742,5.53613,5.53692,7000000.0
2007-06-20 14:01:00,5.53703,5.53704,5.5357,5.5366,11000000.0
2007-06-20 14:02:00,5.53587,5.53674,5.53551,5.53551,19000000.0
2007-06-20 14:03:00,5.537,5.537,5.53563,5.537,13000000.0
2007-06-20 14:04:00,5.53714,5.53752,5.53622,5.53752,22000000.0
2007-06-20 14:05:00,5.53675,5.53746,5.53593,5.53593,17000000.0
2007-06-20 14:06:00,5.5373,5.5373,5.53625,5.53664,11000000.0
2007-06-20 14:07:00,5.53656,5.53705,5.53614,5.53635,9000000.0
2007-06-20 14:08:00,5.53716,5.53765,5.53641,5.53694,11000000.0
2007-06-20 14:09:00,5.53721,5.53721,5.53591,5.53682,12000000.0
2007-06-20 14:10:00,5.53788,5.53788,5.53585,5.53727,13000000.0
2007-06-20 14:11:00,5.53663,5.53727,5.53566,5.53712,14000000.0
2007-06-20 14:12:00,5.5374,5.5374,5.53632,5.53662,11000000.0
2007-06-20 14:13:00,5.5371,5.53751,5.53606,5.53673,11000000.0
2007-06-20 14:14:00,5.53741,5.53807,5.53707,5.5372,7000000.0
2007-06-20 14:15:00,5.53749,5.53851,5.53712,5.53799,14000000.0
2007-06-20 14:16:00,5.53755,5.53785,5.53675,5.53676,13000000.0
2007-06-20 14:17:00,5.5385,5.53877,5.5368,5.53822,22000000.0
2007-06-20 14:18:00,5.53768,5.53825,5.53647,5.53647,15000000.0
2007-06-20 14:19:00,5.53856,5.53856,5.53688,5.53797,12000000.0
2007-06-20 14:20:00,5.53759,5.5377,5.53662,5.5377,7000000.0
2007-06-20 14:21:00,5.53759,5.53802,5.53662,5.53781,13000000.0
2007-06-20 14:22:00,5.5384,5.5384,5.5373,5.5373,8000000.0
2007-06-20 14:23:00,5.53908,5.53936,5.53722,5.53873,11000000.0
2007-06-20 14:24:00,5.53952,5.53952,5.5382,5.53897,13000000.0
2007-06-20 14:25:00,5.53802,5.53914,5.53729,5.53821,15000000.0
2007-06-20 14:26:00,5.53715,5.53803,5.5367,5.53767,8000000.0
2007-06-20 14:27:00,5.53836,5.5384,5.53739,5.53825,10000000.0
2007-06-20 14:28:00,5.53709,5.53884,5.53709,5.53802,11000000.0
2007-06-20 14:29:00,5.53753,5.53847,5.53672,5.53771,21000000.0
2007-06-20 14:30:00,5.53718,5.53913,5.53718,5.53913,11000000.0
2007-06-20 14:31:00,5.53845,5.5392,5.53794,5.53918,17000000.0
2007-06-20 14:32:00,5.53743,5.53874,5.53717,5.53851,15000000.0
2007-06-20 14:33:00,5.53883,5.53891,5.53769,5.53807,8000000.0
2007-06-20 14:34:00,5.53861,5.53886,5.5377,5.53853,9000000.0
2007-06-20 14:35:00,5.53888,5.53925,5.53785,5.53925,11000000.0
2007-06-20 14:36:00,5.53957,5.53979,5.53759,5.53887,15000000.0
2007-06-20 14:37:00,5.53861,5.53861,5.53649,5.5371,8000000.0
2007-06-20 14:38:00,5.53827,5.53827,5.53602,5.53731,10000000.0
2007-06-20 14:39:00,5.53808,5.53808,5.53568,5.53699,19000000.0
2007-06-20 14:40:00,5.53648,5.5374,5.53548,5.53651,15000000.0
2007-06-20 14:41:00,5.5372,5.53732,5.53561,5.53732,15000000.0
2007-06-20 14:42:00,5.53761,5.53785,5.53556,5.53595,17000000.0
2007-06-20 14:43:00,5.53704,5.53763,5.53623,5.53637,15000000.0
2007-06-20 14:44:00,5.53757,5.53763,5.53626,5.53696,15000000.0
2007-06-20 14:45:00,5.53759,5.53759,5.53627,5.53747,9000000.0
2007-06-20 14:46:00,5.53706,5.53719,5.53619,5.53619,11000000.0
2007-06-20 14:47:00,5.53689,5.53806,5.53661,5.53673,12000000.0
2007-06-20 14:48:00,5.53698,5.53725,5.53621,5.53673,12000000.0
2007-06-20 14:49:00,5.53741,5.53741,5.53485,5.53491,12000000.0
2007-06-20 14:50:00,5.53507,5.53758,5.53475,5.53758,15000000.0
2007-06-20 14:51:00,5.53657,5.53664,5.53417,5.53519,10000000.0
2007-06-20 14:52:00,5.53556,5.53617,5.5344,5.53467,13000000.0
2007-06-20 14:53:00,5.53569,5.53594,5.53428,5.53579,13000000.0
2007-06-20 14:54:00,5.53413,5.53549,5.53413,5.53459,9000000.0
2007-06-20 14:55:00,5.53518,5.53552,5.53331,5.53331,16000000.0
2007-06-20 14:56:00,5.53544,5.53584,5.53398,5.53523,15000000.0
2007-06-20 14:57:00,5.53536,5.53565,5.5338,5.53463,15000000.0
2007-06-20 14:58:00,5.53492,5.53533,5.53394,5.53466,11000000.0
2007-06-20 14:59:00,5.53401,5.53558,5.53401,5.53558,14000000.0
2007-06-20 15:00:00,5.53529,5.53529,5.53407,5.53407,18000000.0
2007-06-20 15:01:00,5.5354,5.53559,5.53462,5.53479,12000000.0
2007-06-20 15:02:00,5.5347,5.53577,5.5347,5.53577,7000000.0
2007-06-20 15:03:00,5.53539,5.53616,5.5348,5.53616,18000000.0
2007-06-20 15:04:00,5.53492,5.53651,5.5349,5.53643,21000000.0
2007-06-20 15:05:00,5.53496,5.53624,5.53433,5.53538,13000000.0
2007-06-20 15:06:00,5.53638,5.53665,5.53522,5.53593,14000000.0
2007-06-20 15:07:00,5.53562,5.53741,5.53562,5.53721,22000000.0
2007-06-20 15:08:00,5.53655,5.53749,5.5362,5.53626,10000000.0
2007-06-20 15:09:00,5.53675,5.53801,5.53623,5.53669,9000000.0
2007-06-20 15:10:00,5.53678,5.53854,5.53669,5.53816,14000000.0
2007-06-20 15:11:00,5.53858,5.53867,5.53711,5.5383,12000000.0
2007-06-20 15:12:00,5.53835,5.53835,5.53665,5.53821,13000000.0
2007-06-20 15:13:00,5.53787,5.53795,5.53668,5.53768,12000000.0
2007-06-20 15:14:00,5.53691,5.53772,5.53627,5.53676,10000000.0
2007-06-20 15:15:00,5.53807,5.53833,5.53664,5.53833,16000000.0
2007-06-20 15:16:00,5.53641,5.53797,5.53641,5.53797,15000000.0
2007-06-20 15:17:00,5.53785,5.53794,5.53666,5.53666,14000000.0
2007-06-20 15:18:00,5.53801,5.53804,5.5366,5.53804,12000000.0
2007-06-20 15:19:00,5.53794,5.53794,5.5366,5.53736,11000000.0
2007-06-20 15:20:00,5.53788,5.53804,5.53644,5.53804,14000000.0
2007-06-20 15:21:00,5.53693,5.53767,5.53596,5.53767,14000000.0
2007-06-20 15:22:00,5.53645,5.53817,5.53584,5.53584,10000000.0
2007-06-20 15:23:00,5.5369,5.5378,5.53663,5.5378,11000000.0
2007-06-20 15:24:00,5.53793,5.53793,5.53583,5.53703,10000000.0
2007-06-20 15:25:00,5.53806,5.53806,5.53676,5.53707,16000000.0
2007-06-20 15:26:00,5.53675,5.53726,5.53617,5.53653,15000000.0
2007-06-20 15:27:00,5.53751,5.53751,5.53563,5.53563,10000000.0
2007-06-20 15:28:00,5.53696,5.53731,5.53629,5.5365,11000000.0
2007-06-20 15:29:00,5.53735,5.53791,5.53633,5.53791,19000000.0
2007-06-20 15:30:00,5.5376,5.5376,5.53647,5.53656,10000000.0
2007-06-20 15:31:00,5.53684,5.53797,5.53631,5.53656,14000000.0
2007-06-20 15:32:00,5.5376,5.5376,5.53647,5.53652,12000000.0
2007-06-20 15:33:00,5.53734,5.53734,5.53579,5.53579,20000000.0
2007-06-20 15:34:00,5.53684,5.53772,5.536,5.5368,12000000.0
2007-06-20 15:35:00,5.53594,5.5372,5.53578,5.53578,12000000.0
2007-06-20 15:36:00,5.53784,5.53784,5.53647,5.53677,10000000.0
2007-06-20 15:37:00,5.53723,5.53765,5.53612,5.53612,10000000.0
2007-06-20 15:38:00,5.53611,5.53736,5.53592,5.53715,13000000.0
2007-06-20 15:39:00,5.5372,5.53736,5.53627,5.53736,7000000.0
2007-06-20 15:40:00,5.53777,5.53796,5.53658,5.53738,10000000.0
2007-06-20 15:41:00,5.53682,5.53731,5.53654,5.53662,9000000.0
2007-06-20 15:42:00,5.53648,5.53804,5.53648,5.53804,13000000.0
2007-06-20 15:43:00,5.5378,5.5378,5.53612,5.53779,16000000.0
2007-06-20 15:44:00,5.5376,5.53775,5.53636,5.53725,14000000.0
2007-06-20 15:45:00,5.53752,5.53771,5.53688,5.53765,15000000.0
2007-06-20 15:46:00,5.5365,5.53753,5.53623,5.53673,13000000.0
2007-06-20 15:47:00,5.53713,5.53853,5.53661,5.53853,9000000.0
2007-06-20 15:48:00,5.53703,5.53912,5.53703,5.53912,21000000.0
2007-06-20 15:49:00,5.53719,5.53892,5.53688,5.53891,23000000.0
2007-06-20 15:50:00,5.53755,5.54013,5.53725,5.53996,12000000.0
2007-06-20 15:51:00,5.53774,5.54006,5.53763,5.53831,19000000.0
2007-06-20 15:52:00,5.53831,5.54023,5.53831,5.53976,15000000.0
2007-06-20 15:53:00,5.54128,5.54133,5.53779,5.53889,14000000.0
2007-06-20 15:54:00,5.54102,5.5411,5.53787,5.5411,15000000.0
2007-06-20 15:55:00,5.53867,5.54,5.53691,5.54,12000000.0
2007-06-20 15:56:00,5.53761,5.53986,5.5374,5.53923,18000000.0
2007-06-20 15:57:00,5.54035,5.54035,5.53902,5.53965,10000000.0
2007-06-20 15:58:00,5.54018,5.54019,5.53864,5.53876,22000000.0
2007-06-20 15:59:00,5.54016,5.54137,5.53869,5.54137,12000000.0
2007-06-20 16:00:00,5.53957,5.54087,5.53854,5.54,12000000.0
2007-06-20 16:01:00,5.53949,5.54111,5.53895,5.5392,12000000.0
2007-06-20 16:02:00,5.54107,5.54107,5.53936,5.53936,13000000.0
2007-06-20 16:03:00,5.54037,5.54125,5.53957,5.53964,13000000.0
2007-06-20 16:04:00,5.54045,5.54085,5.53957,5.54084,11000000.0
2007-06-20 16:05:00,5.54018,5.54037,5.53964,5.53983,9000000.0
2007-06-20 16:06:00,5.53967,5.54049,5.53859,5.53859,14000000.0
2007-06-20 16:07:00,5.53841,5.5403,5.53825,5.53825,15000000.0
2007-06-20 16:08:00,5.53939,5.54026,5.53848,5.53923,15000000.0
2007-06-20 16:09:00,5.5392,5.53998,5.53825,5.53971,17000000.0
2007-06-20 16:10:00,5.54001,5.54089,5.53923,5.53961,14000000.0
2007-06-20 16:11:00,5.53973,5.54059,5.53909,5.54001,9000000.0
2007-06-20 16:12:00,5.54053,5.54079,5.53889,5.53889,15000000.0
2007-06-20 16:13:00,5.5394,5.54026,5.53886,5.54011,14000000.0
2007-06-20 16:14:00,5.54048,5.54116,5.53928,5.53988,12000000.0
2007-06-20 16:15:00,5.54012,5.54012,5.53835,5.53841,14000000.0
2007-06-20 16:16:00,5.53938,5.54033,5.53873,5.53965,13000000.0
2007-06-20 16:17:00,5.53901,5.54015,5.53834,5.53911,18000000.0
2007-06-20 16:18:00,5.53842,5.54041,5.53818,5.54041,13000000.0
2007-06-20 16:19:00,5.53956,5.53996,5.53814,5.53996,8000000.0
2007-06-20 16:20:00,5.53892,5.54042,5.53769,5.53983,13000000.0
2007-06-20 16:21:00,5.53935,5.53973,5.53861,5.5389,12000000.0
2007-06-20 16:22:00,5.53857,5.54051,5.53785,5.53918,11000000.0
2007-06-20 16:23:00,5.53867,5.53898,5.53762,5.53857,14000000.0
2007-06-20 16:24:00,5.53915,5.53954,5.53703,5.53925,15000000.0
2007-06-20 16:25:00,5.53867,5.53992,5.53773,5.53992,11000000.0
2007-06-20 16:26:00,5.53804,5.53891,5.53577,5.53602,8000000.0
2007-06-20 16:27:00,5.54067,5.54067,5.53693,5.53798,10000000.0
2007-06-20 16:28:00,5.53894,5.53915,5.53766,5.53859,15000000.0
2007-06-20 16:29:00,5.53817,5.53938,5.53753,5.53887,7000000.0
2007-06-20 16:30:00,5.53942,5.53971,5.53752,5.53909,16000000.0
2007-06-20 16:31:00,5.53885,5.54028,5.53811,5.54028,14000000.0
2007-06-20 16:32:00,5.53934,5.53954,5.53782,5.53782,7000000.0
2007-06-20 16:33:00,5.53726,5.53935,5.53726,5.53876,8000000.0
2007-06-20 16:34:00,5.53865,5.53865,5.53656,5.53713,8000000.0
2007-06-20 16:35:00,5.53748,5.53818,5.53662,5.53802,9000000.0
2007-06-20 16:36:00,5.53668,5.53863,5.53625,5.53863,13000000.0
2007-06-20 16:37:00,5.53804,5.53857,5.53672,5.53853,18000000.0
2007-06-20 16:38:00,5.53774,5.53871,5.53718,5.53847,18000000.0
2007-06-20 16:39:00,5.53713,5.53867,5.53713,5.53789,20000000.0
2007-06-20 16:40:00,5.53887,5.53887,5.53728,5.53754,13000000.0
2007-06-20 16:41:00,5.53797,5.5388,5.53691,5.53845,20000000.0
2007-06-20 16:42:00,5.53857,5.5386,5.53671,5.53671,18000000.0
2007-06-20 16:43:00,5.5372,5.53857,5.5372,5.53786,15000000.0
2007-06-20 16:44:00,5.53792,5.53832,5.53709,5.53828,20000000.0
2007-06-20 16:45:00,5.53682,5.53846,5.53672,5.53821,13000000.0
2007-06-20 16:46:00,5.53706,5.53871,5.53669,5.53669,15000000.0
2007-06-20 16:47:00,5.53847,5.53852,5.53695,5.53695,8000000.0
2007-06-20 16:48:00,5.53811,5.53832,5.5373,5.5376,11000000.0
2007-06-20 16:49:00,5.53747,5.53839,5.53712,5.53824,12000000.0
2007-06-20 16:50:00,5.53727,5.53856,5.53722,5.53734,15000000.0
2007-06-20 16:51:00,5.5386,5.5386,5.53739,5.53743,18000000.0
2007-06-20 16:52:00,5.53817,5.5385,5.53733,5.5382,14000000.0
2007-06-20 16:53:00,5.53762,5.53918,5.53736,5.53805,8000000.0
2007-06-20 16:54:00,5.53898,5.53898,5.53716,5.53815,11000000.0
2007-06-20 16:55:00,5.53829,5.53951,5.53795,5.53911,12000000.0
2007-06-20 16:56:00,5.53899,5.53905,5.5378,5.5378,10000000.0
2007-06-20 16:57:00,5.54012,5.54039,5.53764,5.53788,8000000.0
2007-06-20 16:58:00,5.53702,5.53992,5.53657,5.53992,9000000.0
2007-06-20 16:59:00,5.5387,5.54185,5.53809,5.54177,13000000.0
2007-06-20 17:00:00,5.5383,5.54161,5.53762,5.54161,11000000.0
2007-06-20 17:01:00,5.54013,5.54092,5.53829,5.54092,12000000.0
2007-06-20 17:02:00,5.54103,5.54103,5.53795,5.54042,10000000.0
2007-06-20 17:03:00,5.53856,5.54117,5.53853,5.53853,16000000.0
2007-06-20 17:04:00,5.54095,5.54095,5.53873,5.53881,13000000.0
2007-06-20 17:05:00,5.54086,5.54086,5.53884,5.53982,16000000.0
2007-06-20 17:06:00,5.5411,5.5411,5.5391,5.54004,12000000.0
2007-06-20 17:07:00,5.53984,5.54152,5.53961,5.54126,8000000.0
2007-06-20 17:08:00,5.54139,5.54143,5.53973,5.54012,21000000.0
2007-06-20 17:09:00,5.54036,5.54116,5.53973,5.54078,16000000.0
2007-06-20 17:10:00,5.54034,5.54063,5.5397,5.5399,11000000.0
2007-06-20 17:11:00,5.54073,5.54204,5.53986,5.54204,11000000.0
2007-06-20 17:12:00,5.54138,5.54151,5.53956,5.53956,9000000.0
2007-06-20 17:13:00,5.54012,5.54163,5.53986,5.54059,9000000.0
2007-06-20 17:14:00,5.5418,5.5418,5.54021,5.54095,17000000.0
2007-06-20 17:15:00,5.5411,5.5413,5.54012,5.54028,11000000.0
2007-06-20 17:16:00,5.54196,5.5427,5.54008,5.54241,15000000.0
2007-06-20 17:17:00,5.54087,5.54292,5.54087,5.54264,13000000.0
2007-06-20 17:18:00,5.54219,5.5424,5.54114,5.54144,15000000.0
2007-06-20 17:19:00,5.54084,5.54215,5.54067,5.54193,17000000.0
2007-06-20 17:20:00,5.54152,5.54189,5.54019,5.54162,12000000.0
2007-06-20 17:21:00,5.54204,5.54231,5.53999,5.53999,7000000.0
2007-06-20 17:22:00,5.54162,5.54196,5.53985,5.53985,14000000.0
2007-06-20 17:23:00,5.54092,5.54097,5.53915,5.54078,13000000.0
2007-06-20 17:24:00,5.53989,5.54046,5.53916,5.53953,9000000.0
2007-06-20 17:25:00,5.53955,5.53991,5.53867,5.53867,11000000.0
2007-06-20 17:26:00,5.53914,5.53975,5.53861,5.53861,16000000.0
2007-06-20 17:27:00,5.53964,5.53964,5.53881,5.53942,9000000.0
2007-06-20 17:28:00,5.53906,5.53949,5.53844,5.53872,15000000.0
2007-06-20 17:29:00,5.53937,5.53947,5.53759,5.53889,11000000.0
2007-06-20 17:30:00,5.53727,5.53903,5.53714,5.53859,19000000.0
2007-06-20 17:31:00,5.53859,5.53875,5.53703,5.53816,11000000.0
2007-06-20 17:32:00,5.53879,5.53898,5.5369,5.53872,9000000.0
2007-06-20 17:33:00,5.53953,5.5396,5.53787,5.53932,10000000.0
2007-06-20 17:34:00,5.53908,5.53946,5.53832,5.5385,14000000.0
2007-06-20 17:35:00,5.53889,5.53982,5.53773,5.53893,13000000.0
2007-06-20 17:36:00,5.5394,5.5394,5.53871,5.53892,11000000.0
2007-06-20 17:37:00,5.53943,5.53958,5.53845,5.53915,15000000.0
2007-06-20 17:38:00,5.53879,5.53919,5.5381,5.53826,17000000.0
2007-06-20 17:39:00,5.539,5.5394,5.53799,5.53829,8000000.0
2007-06-20 17:40:00,5.53891,5.53921,5.53766,5.53831,12000000.0
2007-06-20 17:41:00,5.53875,5.53961,5.53825,5.53825,21000000.0
2007-06-20 17:42:00,5.53933,5.53933,5.53724,5.53806,13000000.0
2007-06-20 17:43:00,5.53872,5.53922,5.53818,5.53818,11000000.0
2007-06-20 17:44:00,5.53853,5.53928,5.53761,5.53928,19000000.0
2007-06-20 17:45:00,5.53816,5.53953,5.53816,5.53898,10000000.0
2007-06-20 17:46:00,5.54022,5.54022,5.53809,5.53809,13000000.0
2007-06-20 17:47:00,5.53974,5.53974,5.53863,5.5387,9000000.0
2007-06-20 17:48:00,5.54016,5.54016,5.5382,5.5382,14000000.0
2007-06-20 17:49:00,5.53934,5.53967,5.53863,5.53967,14000000.0
2007-06-20 17:50:00,5.53858,5.53951,5.53815,5.53861,17000000.0
2007-06-20 17:51:00,5.53896,5.5395,5.53774,5.53774,13000000.0
2007-06-20 17:52:00,5.53754,5.53934,5.53754,5.53934,24000000.0
2007-06-20 17:53:00,5.53933,5.53954,5.53783,5.53783,16000000.0
2007-06-20 17:54:00,5.53844,5.53954,5.53807,5.53954,16000000.0
2007-06-20 17:55:00,5.53797,5.53928,5.53782,5.53928,13000000.0
2007-06-20 17:56:00,5.53773,5.53893,5.53773,5.53893,15000000.0
2007-06-20 17:57:00,5.53781,5.53912,5.53758,5.5387,10000000.0
2007-06-20 17:58:00,5.53869,5.53885,5.53768,5.53876,15000000.0
2007-06-20 17:59:00,5.53911,5.53911,5.53745,5.53863,13000000.0
2007-06-20 18:00:00,5.5383,5.53854,5.53767,5.53835,7000000.0
2007-06-20 18:01:00,5.53831,5.53896,5.53742,5.53742,18000000.0
2007-06-20 18:02:00,5.53883,5.53883,5.53744,5.53846,17000000.0
2007-06-20 18:03:00,5.53824,5.53935,5.53778,5.5382,16000000.0
2007-06-20 18:04:00,5.53973,5.53985,5.53853,5.53951,14000000.0
2007-06-20 18:05:00,5.53967,5.54047,5.53914,5.53942,13000000.0
2007-06-20 18:06:00,5.54053,5.54068,5.53908,5.53985,18000000.0
2007-06-20 18:07:00,5.53936,5.54062,5.53857,5.53928,12000000.0
2007-06-20 18:08:00,5.54045,5.54058,5.53915,5.54027,18000000.0
2007-06-20 18:09:00,5.54008,5.54018,5.53853,5.53853,12000000.0
2007-06-20 18:10:00,5.53866,5.54011,5.53826,5.53826,13000000.0
2007-06-20 18:11:00,5.53951,5.54054,5.53928,5.54054,10000000.0
2007-06-20 18:12:00,5.53955,5.54044,5.53894,5.53894,11000000.0
2007-06-20 18:13:00,5.54033,5.54048,5.53923,5.54048,14000000.0
2007-06-20 18:14:00,5.54056,5.54056,5.53895,5.53895,10000000.0
2007-06-20 18:15:00,5.54,5.54034,5.53896,5.539,10000000.0
2007-06-20 18:16:00,5.53801,5.53911,5.53796,5.5387,9000000.0
2007-06-20 18:17:00,5.53965,5.53965,5.53807,5.53928,18000000.0
2007-06-20 18:18:00,5.53921,5.53921,5.5373,5.53792,14000000.0
2007-06-20 18:19:00,5.53861,5.53861,5.53739,5.53784,10000000.0
2007-06-20 18:20:00,5.53832,5.53852,5.53732,5.53809,15000000.0
2007-06-20 18:21:00,5.53797,5.53833,5.53724,5.53806,18000000.0
2007-06-20 18:22:00,5.5381,5.5391,5.53727,5.53727,14000000.0
2007-06-20 18:23:00,5.53797,5.53895,5.53733,5.53895,7000000.0
2007-06-20 18:24:00,5.53734,5.53869,5.53734,5.53798,9000000.0
2007-06-20 18:25:00,5.539,5.53909,5.53716,5.53716,13000000.0
2007-06-20 18:26:00,5.53773,5.53841,5.53679,5.53822,16000000.0
2007-06-20 18:27:00,5.5381,5.5381,5.53683,5.53711,14000000.0
2007-06-20 18:28:00,5.53785,5.53785,5.53628,5.53745,13000000.0
2007-06-20 18:29:00,5.53753,5.53771,5.53646,5.53688,11000000.0
2007-06-20 18:30:00,5.53656,5.53755,5.53656,5.53682,16000000.0
2007-06-20 18:31:00,5.53653,5.53816,5.53653,5.53692,12000000.0
2007-06-20 18:32:00,5.53821,5.53826,5.53676,5.53752,11000000.0
2007-06-20 18:33:00,5.53692,5.53801,5.53692,5.53712,13000000.0
2007-06-20 18:34:00,5.53843,5.53843,5.5369,5.53774,13000000.0
2007-06-20 18:35:00,5.53838,5.53869,5.5374,5.53778,18000000.0
2007-06-20 18:36:00,5.53841,5.53841,5.53676,5.53784,18000000.0
2007-06-20 18:37:00,5.5375,5.53853,5.53733,5.53771,18000000.0
2007-06-20 18:38:00,5.53872,5.53872,5.53724,5.53728,11000000.0
2007-06-20 18:39:00,5.5383,5.53843,5.53757,5.53806,11000000.0
2007-06-20 18:40:00,5.53821,5.53858,5.53718,5.53768,14000000.0
2007-06-20 18:41:00,5.53832,5.5389,5.53705,5.5371,16000000.0
2007-06-20 18:42:00,5.53687,5.53696,5.53665,5.53673,14000000.0
2007-06-20 18:43:00,5.53978,5.53978,5.53828,5.53828,10000000.0
2007-06-20 18:44:00,5.53793,5.53904,5.53735,5.53889,13000000.0
2007-06-20 18:45:00,5.53756,5.5391,5.53722,5.5382,13000000.0
2007-06-20 18:46:00,5.53794,5.53924,5.53749,5.5383,12000000.0
2007-06-20 18:47:00,5.53889,5.53905,5.53784,5.53796,14000000.0
2007-06-20 18:48:00,5.53761,5.5387,5.53761,5.53796,15000000.0
2007-06-20 18:49:00,5.53923,5.53931,5.53808,5.53841,12000000.0
2007-06-20 18:50:00,5.53889,5.53909,5.53783,5.53783,9000000.0
2007-06-20 18:51:00,5.53911,5.53911,5.53785,5.53865,17000000.0
2007-06-20 18:52:00,5.53839,5.53909,5.53805,5.53848,9000000.0
2007-06-20 18:53:00,5.53912,5.53912,5.53791,5.53826,14000000.0
2007-06-20 18:54:00,5.5383,5.53907,5.53758,5.53907,14000000.0
2007-06-20 18:55:00,5.53947,5.53953,5.53802,5.53935,10000000.0
2007-06-20 18:56:00,5.53784,5.53793,5.53755,5.53755,16000000.0
2007-06-20 18:57:00,5.53801,5.53908,5.53773,5.53908,17000000.0
2007-06-20 18:58:00,5.53772,5.53903,5.53759,5.53903,14000000.0
2007-06-20 18:59:00,5.53787,5.53834,5.53712,5.53786,14000000.0
2007-06-20 19:00:00,5.53853,5.53887,5.53691,5.53743,15000000.0
2007-06-20 19:01:00,5.53921,5.53939,5.53798,5.53939,15000000.0
2007-06-20 19:02:00,5.53934,5.53939,5.53794,5.53827,14000000.0
2007-06-20 19:03:00,5.53863,5.53981,5.53814,5.53969,14000000.0
2007-06-20 19:04:00,5.53988,5.53988,5.53841,5.53934,12000000.0
2007-06-20 19:05:00,5.53881,5.53987,5.5383,5.53986,15000000.0
2007-06-20 19:06:00,5.53906,5.53963,5.53847,5.53963,16000000.0
2007-06-20 19:07:00,5.53853,5.53942,5.53811,5.53811,20000000.0
2007-06-20 19:08:00,5.53966,5.53981,5.53803,5.53803,8000000.0
2007-06-20 19:09:00,5.539,5.53968,5.53804,5.53902,17000000.0
2007-06-20 19:10:00,5.53854,5.53904,5.53837,5.5386,9000000.0
2007-06-20 19:11:00,5.53982,5.53995,5.5386,5.53932,16000000.0
2007-06-20 19:12:00,5.54055,5.54152,5.5394,5.54152,13000000.0
2007-06-20 19:13:00,5.5408,5.54099,5.5398,5.54099,10000000.0
2007-06-20 19:14:00,5.53947,5.54074,5.53888,5.54074,20000000.0
2007-06-20 19:15:00,5.54033,5.54055,5.53937,5.54055,12000000.0
2007-06-20 19:16:00,5.53954,5.54009,5.53929,5.54006,8000000.0
2007-06-20 19:17:00,5.54024,5.54024,5.53927,5.53994,18000000.0
2007-06-20 19:18:00,5.53983,5.54025,5.53949,5.54012,11000000.0
2007-06-20 19:19:00,5.54018,5.54111,5.53948,5.54111,12000000.0
2007-06-20 19:20:00,5.53976,5.54108,5.53929,5.54041,14000000.0
2007-06-20 19:21:00,5.54104,5.54113,5.53991,5.54014,13000000.0
2007-06-20 19:22:00,5.54114,5.54124,5.54009,5.54037,12000000.0
2007-06-20 19:23:00,5.54081,5.54081,5.53965,5.54071,14000000.0
2007-06-20 19:24:00,5.54128,5.54176,5.54016,5.54131,19000000.0
2007-06-20 19:25:00,5.54104,5.54138,5.54068,5.54132,8000000.0
2007-06-20 19:26:00,5.54094,5.54166,5.54049,5.54078,7000000.0
2007-06-20 19:27:00,5.54112,5.54212,5.54072,5.5418,20000000.0
2007-06-20 19:28:00,5.54203,5.54243,5.54097,5.54188,17000000.0
2007-06-20 19:29:00,5.54135,5.54162,5.54019,5.5416,10000000.0
2007-06-20 19:30:00,5.54196,5.54196,5.54086,5.54095,15000000.0
2007-06-20 19:31:00,5.54017,5.54162,5.54017,5.54162,11000000.0
2007-06-20 19:32:00,5.53989,5.54199,5.53989,5.54199,9000000.0
2007-06-20 19:33:00,5.5407,5.54167,5.54041,5.54058,14000000.0
2007-06-20 19:34:00,5.54041,5.54159,5.53975,5.54057,17000000.0
2007-06-20 19:35:00,5.53978,5.54022,5.53947,5.54022,8000000.0
2007-06-20 19:36:00,5.53947,5.54087,5.53936,5.54024,15000000.0
2007-06-20 19:37:00,5.53951,5.5403,5.53947,5.5403,8000000.0
2007-06-20 19:38:00,5.53944,5.54051,5.53935,5.54051,15000000.0
2007-06-20 19:39:00,5.53927,5.54024,5.53922,5.53952,17000000.0
2007-06-20 19:40:00,5.53945,5.54088,5.53945,5.53948,16000000.0
2007-06-20 19:41:00,5.54006,5.54079,5.53949,5.54079,11000000.0
2007-06-20 19:42:00,5.54,5.54113,5.53919,5.54113,15000000.0
2007-06-20 19:43:00,5.54106,5.54106,5.53976,5.53979,14000000.0
2007-06-20 19:44:00,5.54029,5.54119,5.54013,5.54119,14000000.0
2007-06-20 19:45:00,5.54142,5.54168,5.53972,5.54083,15000000.0
2007-06-20 19:46:00,5.54002,5.54104,5.53976,5.53976,15000000.0
2007-06-20 19:47:00,5.53976,5.54177,5.53976,5.54077,16000000.0
2007-06-20 19:48:00,5.54044,5.54112,5.53983,5.54083,16000000.0
2007-06-20 19:49:00,5.53966,5.54101,5.53966,5.54003,8000000.0
2007-06-20 19:50:00,5.5414,5.5414,5.54028,5.54028,9000000.0
2007-06-20 19:51:00,5.54017,5.54071,5.5396,5.53961,19000000.0
2007-06-20 19:52:00,5.53984,5.54095,5.53984,5.54043,11000000.0
2007-06-20 19:53:00,5.54117,5.54135,5.54003,5.54063,14000000.0
2007-06-20 19:54:00,5.54149,5.54149,5.53936,5.54013,18000000.0
2007-06-20 19:55:00,5.54093,5.54096,5.53966,5.54051,13000000.0
2007-06-20 19:56:00,5.5394,5.54045,5.53908,5.53908,10000000.0
2007-06-20 19:57:00,5.54097,5.5413,5.53999,5.54049,16000000.0
2007-06-20 19:58:00,5.54119,5.54158,5.53991,5.54114,15000000.0
2007-06-20 19:59:00,5.54128,5.54207,5.54054,5.54137,14000000.0
2007-06-20 20:00:00,5.54178,5.54183,5.54081,5.541,11000000.0
2007-06-20 20:01:00,5.54156,5.54185,5.54055,5.54101,24000000.0
2007-06-20 20:02:00,5.54149,5.54163,5.54028,5.54028,11000000.0
2007-06-20 20:03:00,5.54099,5.54163,5.54058,5.54163,11000000.0
2007-06-20 20:04:00,5.54085,5.54144,5.54026,5.54026,10000000.0
2007-06-20 20:05:00,5.54168,5.54168,5.54019,5.54084,17000000.0
2007-06-20 20:06:00,5.54008,5.54108,5.54008,5.54016,10000000.0
2007-06-20 20:07:00,5.54022,5.54058,5.53996,5.54007,14000000.0
2007-06-20 20:08:00,5.54022,5.54143,5.54022,5.54029,13000000.0
2007-06-20 20:09:00,5.54114,5.54138,5.53979,5.54062,11000000.0
2007-06-20 20:10:00,5.54041,5.54113,5.5401,5.54042,11000000.0
2007-06-20 20:11:00,5.54007,5.54095,5.54007,5.54095,9000000.0
2007-06-20 20:12:00,5.54045,5.54045,5.54025,5.54045,16000000.0
2007-06-20 20:13:00,5.53973,5.54087,5.53949,5.54069,11000000.0
2007-06-20 20:14:00,5.54037,5.54085,5.53961,5.54045,19000000.0
2007-06-20 20:15:00,5.5415,5.5415,5.54023,5.54023,13000000.0
2007-06-20 20:16:00,5.54057,5.54067,5.53997,5.54001,15000000.0
2007-06-20 20:17:00,5.54164,5.54168,5.54014,5.54065,8000000.0
2007-06-20 20:18:00,5.53997,5.54003,5.5398,5.54003,14000000.0
2007-06-20 20:19:00,5.54014,5.54014,5.53966,5.53996,14000000.0
2007-06-20 20:20:00,5.53995,5.54091,5.53945,5.54001,12000000.0
2007-06-20 20:21:00,5.53963,5.54123,5.53963,5.54069,9000000.0
2007-06-20 20:22:00,5.53997,5.54121,5.5399,5.54043,17000000.0
2007-06-20 20:23:00,5.54108,5.54177,5.5407,5.54121,11000000.0
2007-06-20 20:24:00,5.5417,5.54214,5.54068,5.54135,16000000.0
2007-06-20 20:25:00,5.54223,5.54237,5.54108,5.54147,11000000.0
2007-06-20 20:26:00,5.54154,5.54224,5.54043,5.54043,8000000.0
2007-06-20 20:27:00,5.54151,5.54209,5.54079,5.54118,13000000.0
2007-06-20 20:28:00,5.54189,5.54189,5.54029,5.54029,15000000.0
2007-06-20 20:29:00,5.54172,5.54197,5.54072,5.54113,16000000.0
2007-06-20 20:30:00,5.54091,5.54091,5.54021,5.54047,8000000.0
2007-06-20 20:31:00,5.54175,5.54175,5.54041,5.54041,18000000.0
2007-06-20 20:32:00,5.54138,5.54178,5.54073,5.54078,7000000.0
2007-06-20 20:33:00,5.54096,5.5417,5.54044,5.54085,13000000.0
2007-06-20 20:34:00,5.5417,5.54201,5.54041,5.54143,13000000.0
2007-06-20 20:35:00,5.54115,5.54115,5.53996,5.53996,9000000.0
2007-06-20 20:36:00,5.54109,5.54177,5.54031,5.54112,17000000.0
2007-06-20 20:37:00,5.54058,5.54156,5.54044,5.54049,14000000.0
2007-06-20 20:38:00,5.54092,5.54188,5.54054,5.54124,16000000.0
2007-06-20 20:39:00,5.54208,5.54208,5.54048,5.54048,14000000.0
2007-06-20 20:40:00,5.54112,5.54202,5.54058,5.54169,17000000.0
2007-06-20 20:41:00,5.54031,5.54135,5.54008,5.54008,16000000.0
2007-06-20 20:42:00,5.54143,5.54213,5.54053,5.5413,22000000.0
2007-06-20 20:43:00,5.5423,5.54259,5.54109,5.54115,18000000.0
2007-06-20 20:44:00,5.5416,5.54244,5.5416,5.54234,16000000.0
2007-06-20 20:45:00,5.54044,5.54074,5.54033,5.54033,8000000.0
2007-06-20 20:46:00,5.54133,5.54231,5.5413,5.5422,19000000.0
2007-06-20 20:47:00,5.54142,5.54258,5.54084,5.54244,12000000.0
2007-06-20 20:48:00,5.54205,5.54305,5.54143,5.54305,9000000.0
2007-06-20 20:49:00,5.54304,5.54304,5.54144,5.54276,19000000.0
2007-06-20 20:50:00,5.5411,5.54272,5.5411,5.54225,15000000.0
2007-06-20 20:51:00,5.54296,5.54296,5.54125,5.54257,9000000.0
2007-06-20 20:52:00,5.54084,5.54156,5.54084,5.54156,11000000.0
2007-06-20 20:53:00,5.542,5.54236,5.5408,5.54236,15000000.0
2007-06-20 20:54:00,5.54174,5.54224,5.5412,5.54122,12000000.0
2007-06-20 20:55:00,5.54051,5.54226,5.54051,5.54131,18000000.0
2007-06-20 20:56:00,5.54109,5.54204,5.54079,5.54204,12000000.0
2007-06-20 20:57:00,5.54064,5.54158,5.54061,5.54061,13000000.0
2007-06-20 20:58:00,5.54088,5.54215,5.54088,5.54215,11000000.0
2007-06-20 20:59:00,5.54119,5.54186,5.541,5.54103,11000000.0
2007-06-20 21:00:00,5.54124,5.54193,5.54051,5.54155,17000000.0
2007-06-20 21:01:00,5.54066,5.54181,5.54063,5.54118,10000000.0
2007-06-20 21:02:00,5.54079,5.54178,5.54048,5.54178,8000000.0
2007-06-20 21:03:00,5.54114,5.54206,5.54068,5.54196,19000000.0
2007-06-20 21:04:00,5.54199,5.54245,5.54117,5.54196,18000000.0
2007-06-20 21:05:00,5.541,5.54212,5.541,5.54101,14000000.0
2007-06-20 21:06:00,5.54231,5.54246,5.54111,5.54111,12000000.0
2007-06-20 21:07:00,5.54116,5.54263,5.54114,5.54217,10000000.0
2007-06-20 21:08:00,5.54187,5.54236,5.54158,5.54198,14000000.0
2007-06-20 21:09:00,5.54253,5.54291,5.54161,5.54163,16000000.0
2007-06-20 21:10:00,5.54121,5.54199,5.54121,5.54199,15000000.0
2007-06-20 21:11:00,5.54172,5.54257,5.54122,5.54184,13000000.0
2007-06-20 21:12:00,5.54298,5.54298,5.54105,5.54111,10000000.0
2007-06-20 21:13:00,5.54219,5.54258,5.5411,5.5412,14000000.0
2007-06-20 21:14:00,5.54103,5.54231,5.54084,5.54227,10000000.0
2007-06-20 21:15:00,5.54212,5.5427,5.54123,5.54199,15000000.0
2007-06-20 21:16:00,5.54175,5.54223,5.54126,5.54151,11000000.0
2007-06-20 21:17:00,5.54239,5.54259,5.54081,5.54081,13000000.0
2007-06-20 21:18:00,5.54326,5.54326,5.5422,5.54258,17000000.0
2007-06-20 21:19:00,5.54268,5.54329,5.54173,5.54203,12000000.0
2007-06-20 21:20:00,5.54275,5.54306,5.5415,5.54251,14000000.0
2007-06-20 21:21:00,5.54239,5.54309,5.54183,5.54247,11000000.0
2007-06-20 21:22:00,5.5425,5.54383,5.5425,5.54383,9000000.0
2007-06-20 21:23:00,5.54264,5.54394,5.54264,5.54294,7000000.0
2007-06-20 21:24:00,5.5452,5.54625,5.54428,5.54625,11000000.0
2007-06-20 21:25:00,5.54533,5.54641,5.5449,5.54594,7000000.0
2007-06-20 21:26:00,5.54527,5.54684,5.54515,5.54643,13000000.0
2007-06-20 21:27:00,5.54667,5.54667,5.54564,5.5462,11000000.0
2007-06-20 21:28:00,5.5465,5.5465,5.54462,5.54462,15000000.0
2007-06-20 21:29:00,5.5447,5.54562,5.54415,5.54456,12000000.0
2007-06-20 21:30:00,5.54517,5.54561,5.54397,5.54397,10000000.0
2007-06-20 21:31:00,5.54471,5.54567,5.54402,5.54567,10000000.0
2007-06-20 21:32:00,5.54453,5.54613,5.54453,5.54589,12000000.0
2007-06-20 21:33:00,5.54562,5.54576,5.54438,5.54576,19000000.0
2007-06-20 21:34:00,5.54448,5.54531,5.54404,5.54404,8000000.0
2007-06-20 21:35:00,5.54464,5.54579,5.54391,5.54579,20000000.0
2007-06-20 21:36:00,5.54572,5.54572,5.54461,5.54461,19000000.0
2007-06-20 21:37:00,5.5448,5.54608,5.54419,5.54449,19000000.0
2007-06-20 21:38:00,5.54463,5.54572,5.54463,5.54492,13000000.0
2007-06-20 21:39:00,5.54549,5.54598,5.54399,5.54459,17000000.0
2007-06-20 21:40:00,5.54547,5.54572,5.54474,5.5452,7000000.0
2007-06-20 21:41:00,5.54604,5.54604,5.54486,5.54514,11000000.0
2007-06-20 21:42:00,5.54429,5.54565,5.54429,5.54516,18000000.0
2007-06-20 21:43:00,5.54526,5.54563,5.54452,5.54561,13000000.0
2007-06-20 21:44:00,5.54375,5.54555,5.54375,5.54417,16000000.0
2007-06-20 21:45:00,5.54417,5.54453,5.54389,5.54434,11000000.0
2007-06-20 21:46:00,5.54392,5.54491,5.54392,5.54491,13000000.0
2007-06-20 21:47:00,5.54382,5.54476,5.54382,5.54465,13000000.0
2007-06-20 21:48:00,5.54473,5.54556,5.54403,5.54556,17000000.0
2007-06-20 21:49:00,5.54587,5.5465,5.54527,5.54545,8000000.0
2007-06-20 21:50:00,5.54533,5.54612,5.5447,5.54523,11000000.0
2007-06-20 21:51:00,5.546,5.54633,5.54435,5.54501,13000000.0
2007-06-20 21:52:00,5.5454,5.54546,5.54409,5.54473,13000000.0
2007-06-20 21:53:00,5.54555,5.54555,5.54399,5.54399,14000000.0
2007-06-20 21:54:00,5.54511,5.54555,5.54455,5.54503,11000000.0
2007-06-20 21:55:00,5.54516,5.5461,5.54448,5.5461,17000000.0
2007-06-20 21:56:00,5.54536,5.54559,5.54455,5.54559,12000000.0
2007-06-20 21:57:00,5.54571,5.54604,5.54424,5.54531,16000000.0
2007-06-20 21:58:00,5.5466,5.5466,5.54461,5.54483,9000000.0
2007-06-20 21:59:00,5.54607,5.54616,5.5448,5.54542,18000000.0
2007-06-20 22:00:00,5.54583,5.54626,5.54532,5.54553,13000000.0
2007-06-20 22:01:00,5.54513,5.54602,5.54496,5.54496,11000000.0
2007-06-20 22:02:00,5.54575,5.54804,5.54575,5.54722,17000000.0
2007-06-20 22:03:00,5.54658,5.54849,5.54651,5.54783,23000000.0
2007-06-20 22:04:00,5.54721,5.54858,5.54721,5.54799,15000000.0
2007-06-20 22:05:00,5.54671,5.54875,5.54671,5.54802,14000000.0
2007-06-20 22:06:00,5.54859,5.54963,5.54824,5.5495,15000000.0
2007-06-20 22:07:00,5.54868,5.54968,5.5482,5.54884,9000000.0
2007-06-20 22:08:00,5.54819,5.54941,5.54819,5.5486,18000000.0
2007-06-20 22:09:00,5.5488,5.55012,5.54866,5.54928,11000000.0
2007-06-20 22:10:00,5.54798,5.54924,5.54793,5.54857,7000000.0
2007-06-20 22:11:00,5.54707,5.54763,5.54657,5.54697,8000000.0
2007-06-20 22:12:00,5.54764,5.54829,5.54615,5.54677,16000000.0
2007-06-20 22:13:00,5.54853,5.54853,5.54711,5.5473,24000000.0
2007-06-20 22:14:00,5.54806,5.5487,5.54769,5.54784,9000000.0
2007-06-20 22:15:00,5.54897,5.54914,5.54802,5.54853,10000000.0
2007-06-20 22:16:00,5.54837,5.54877,5.54741,5.54807,13000000.0
2007-06-20 22:17:00,5.54779,5.54827,5.54698,5.54711,20000000.0
2007-06-20 22:18:00,5.54783,5.54826,5.54725,5.54768,11000000.0
2007-06-20 22:19:00,5.54874,5.54874,5.5472,5.5475,15000000.0
2007-06-20 22:20:00,5.54904,5.54909,5.54774,5.54909,16000000.0
2007-06-20 22:21:00,5.54768,5.5487,5.54732,5.54732,12000000.0
2007-06-20 22:22:00,5.54739,5.54796,5.54686,5.5477,14000000.0
2007-06-20 22:23:00,5.54704,5.54851,5.54687,5.54767,11000000.0
2007-06-20 22:24:00,5.5465,5.5473,5.5465,5.5473,16000000.0
2007-06-20 22:25:00,5.54807,5.54842,5.54761,5.54793,14000000.0
2007-06-20 22:26:00,5.5472,5.5472,5.54692,5.54701,10000000.0
2007-06-20 22:27:00,5.54798,5.54847,5.54714,5.54785,14000000.0
2007-06-20 22:28:00,5.54746,5.54862,5.54727,5.54727,12000000.0
2007-06-20 22:29:00,5.54773,5.54862,5.54676,5.54676,13000000.0
2007-06-20 22:30:00,5.54666,5.54761,5.54655,5.54761,8000000.0
2007-06-20 22:31:00,5.54776,5.54805,5.54686,5.54686,11000000.0
2007-06-20 22:32:00,5.5475,5.5491,5.54722,5.54755,20000000.0
2007-06-20 22:33:00,5.54787,5.54879,5.5476,5.54841,11000000.0
2007-06-20 22:34:00,5.54864,5.54887,5.54778,5.54789,10000000.0
2007-06-20 22:35:00,5.54858,5.5491,5.54795,5.54881,13000000.0
2007-06-20 22:36:00,5.54847,5.54877,5.54795,5.54847,9000000.0
2007-06-20 22:37:00,5.54855,5.54909,5.54772,5.54772,13000000.0
2007-06-20 22:38:00,5.5489,5.54932,5.54822,5.54828,9000000.0
2007-06-20 22:39:00,5.54956,5.55065,5.54907,5.54992,12000000.0
2007-06-20 22:40:00,5.5502,5.55076,5.54934,5.54971,9000000.0
2007-06-20 22:41:00,5.54945,5.55,5.54911,5.5495,14000000.0
2007-06-20 22:42:00,5.54944,5.55054,5.54914,5.54991,13000000.0
2007-06-20 22:43:00,5.54979,5.5498,5.54909,5.54914,12000000.0
2007-06-20 22:44:00,5.54832,5.5494,5.5482,5.5494,15000000.0
2007-06-20 22:45:00,5.54842,5.54888,5.54764,5.54854,13000000.0
2007-06-20 22:46:00,5.54902,5.54952,5.5475,5.5484,14000000.0
2007-06-20 22:47:00,5.54859,5.54903,5.54796,5.54823,15000000.0
2007-06-20 22:48:00,5.54778,5.5484,5.54742,5.54767,13000000.0
2007-06-20 22:49:00,5.54711,5.54814,5.54661,5.54726,13000000.0
2007-06-20 22:50:00,5.54624,5.54732,5.54621,5.54732,15000000.0
2007-06-20 22:51:00,5.54682,5.5474,5.54607,5.5468,14000000.0
2007-06-20 22:52:00,5.54648,5.54679,5.54579,5.54579,9000000.0
2007-06-20 22:53:00,5.54646,5.54684,5.54562,5.54647,15000000.0
2007-06-20 22:54:00,5.54491,5.54688,5.54491,5.54616,17000000.0
2007-06-20 22:55:00,5.54643,5.54696,5.54577,5.54629,16000000.0
2007-06-20 22:56:00,5.54672,5.54685,5.5458,5.5458,13000000.0
2007-06-20 22:57:00,5.54604,5.54679,5.5454,5.54679,8000000.0
2007-06-20 22:58:00,5.54571,5.54642,5.54517,5.54616,8000000.0
2007-06-20 22:59:00,5.54612,5.54737,5.54574,5.54737,19000000.0
2007-06-20 23:00:00,5.54694,5.54741,5.54624,5.5474,10000000.0
2007-06-20 23:01:00,5.54714,5.54761,5.54655,5.54739,7000000.0
2007-06-20 23:02:00,5.54731,5.54801,5.54731,5.54779,15000000.0
2007-06-20 23:03:00,5.54694,5.54737,5.54625,5.54664,17000000.0
2007-06-20 23:04:00,5.54771,5.54771,5.54652,5.54724,19000000.0
2007-06-20 23:05:00,5.54646,5.54727,5.54614,5.54627,9000000.0
2007-06-20 23:06:00,5.54699,5.54712,5.54567,5.54642,12000000.0
2007-06-20 23:07:00,5.54694,5.54694,5.54584,5.54655,14000000.0
2007-06-20 23:08:00,5.54549,5.54656,5.54525,5.54609,16000000.0
2007-06-20 23:09:00,5.54556,5.54671,5.54552,5.54552,9000000.0
2007-06-20 23:10:00,5.546,5.5473,5.54563,5.54674,12000000.0
2007-06-20 23:11:00,5.54714,5.54759,5.54578,5.54722,14000000.0
2007-06-20 23:12:00,5.54697,5.54705,5.54589,5.54621,7000000.0
2007-06-20 23:13:00,5.54631,5.54668,5.54556,5.54615,14000000.0
2007-06-20 23:14:00,5.54527,5.54637,5.54527,5.54553,19000000.0
2007-06-20 23:15:00,5.54631,5.5468,5.54547,5.54556,13000000.0
2007-06-20 23:16:00,5.54594,5.54673,5.54514,5.54548,15000000.0
2007-06-20 23:17:00,5.54648,5.54665,5.54572,5.54613,11000000.0
2007-06-20 23:18:00,5.54624,5.54707,5.54624,5.54707,12000000.0
2007-06-20 23:19:00,5.54581,5.54625,5.54518,5.54597,14000000.0
2007-06-20 23:20:00,5.54511,5.54618,5.54511,5.54611,19000000.0
2007-06-20 23:21:00,5.54511,5.54598,5.54511,5.54537,7000000.0
2007-06-20 23:22:00,5.54598,5.54625,5.54517,5.54625,15000000.0
2007-06-20 23:23:00,5.54519,5.54603,5.54507,5.54555,11000000.0
2007-06-20 23:24:00,5.54586,5.54606,5.54519,5.54582,14000000.0
2007-06-20 23:25:00,5.54558,5.5457,5.54477,5.54558,11000000.0
2007-06-20 23:26:00,5.546,5.54618,5.54499,5.5452,14000000.0
2007-06-20 23:27:00,5.54585,5.54642,5.54563,5.54639,11000000.0
2007-06-20 23:28:00,5.54666,5.5471,5.54585,5.54653,12000000.0
2007-06-20 23:29:00,5.54743,5.54743,5.54606,5.54689,16000000.0
2007-06-20 23:30:00,5.54625,5.54739,5.5461,5.54661,20000000.0
2007-06-20 23:31:00,5.54708,5.54746,5.54682,5.54683,11000000.0
2007-06-20 23:32:00,5.54721,5.54779,5.54665,5.54715,16000000.0
2007-06-20 23:33:00,5.54694,5.5471,5.54644,5.54697,12000000.0
2007-06-20 23:34:00,5.54669,5.54751,5.54611,5.54712,13000000.0
2007-06-20 23:35:00,5.54695,5.54778,5.54667,5.5472,9000000.0
2007-06-20 23:36:00,5.54717,5.54734,5.54684,5.54685,9000000.0
2007-06-20 23:37:00,5.54765,5.54782,5.54605,5.54669,14000000.0
2007-06-20 23:38:00,5.54717,5.54813,5.54717,5.54766,13000000.0
2007-06-20 23:39:00,5.54761,5.54818,5.54709,5.54767,17000000.0
2007-06-20 23:40:00,5.54636,5.54736,5.54582,5.54644,12000000.0
2007-06-20 23:41:00,5.54705,5.54757,5.54595,5.54674,17000000.0
2007-06-20 23:42:00,5.54625,5.54645,5.54625,5.54637,22000000.0
2007-06-20 23:43:00,5.54645,5.54665,5.54645,5.54658,15000000.0
2007-06-20 23:44:00,5.54628,5.5476,5.54602,5.54605,14000000.0
2007-06-20 23:45:00,5.54699,5.54776,5.54661,5.54731,20000000.0
2007-06-20 23:46:00,5.54849,5.54862,5.54744,5.54848,14000000.0
2007-06-20 23:47:00,5.54791,5.54834,5.54749,5.54819,10000000.0
2007-06-20 23:48:00,5.5485,5.5485,5.54697,5.54736,18000000.0
2007-06-20 23:49:00,5.54812,5.54852,5.5472,5.54742,14000000.0
2007-06-20 23:50:00,5.5483,5.5486,5.54786,5.54859,13000000.0
2007-06-20 23:51:00,5.54817,5.54833,5.54764,5.54809,8000000.0
2007-06-20 23:52:00,5.54788,5.54818,5.54768,5.54812,16000000.0
2007-06-20 23:53:00,5.54849,5.54849,5.54691,5.54803,18000000.0
2007-06-20 23:54:00,5.54801,5.54863,5.54722,5.54863,12000000.0
2007-06-20 23:55:00,5.54826,5.54867,5.54707,5.54766,19000000.0
2007-06-20 23:56:00,5.54849,5.54953,5.54811,5.54835,14000000.0
2007-06-20 23:57:00,5.54764,5.54883,5.54736,5.54794,16000000.0
2007-06-20 23:58:00,5.54847,5.54849,5.54726,5.54726,13000000.0
2007-06-20 23:59:00,5.54803,5.54821,5.54717,5.54809,14000000.0
2007-06-21 00:00:00,5.54757,5.54793,5.54753,5.54793,17000000.0
2007-06-21 00:01:00,5.54858,5.54935,5.54798,5.54917,12000000.0
2007-06-21 00:02:00,5.54895,5.54895,5.54769,5.54836,15000000.0
2007-06-21 00:03:00,5.54821,5.54846,5.54807,5.54846,14000000.0
2007-06-21 00:04:00,5.54854,5.5492,5.54805,5.54854,12000000.0
2007-06-21 00:05:00,5.54874,5.54914,5.54761,5.54866,12000000.0
2007-06-21 00:06:00,5.5483,5.54875,5.54826,5.54875,12000000.0
2007-06-21 00:07:00,5.54856,5.54867,5.54821,5.54821,11000000.0
2007-06-21 00:08:00,5.54805,5.54825,5.54805,5.54805,15000000.0
2007-06-21 00:09:00,5.54877,5.54888,5.5479,5.54808,12000000.0
2007-06-21 00:10:00,5.54869,5.54939,5.54812,5.54939,19000000.0
2007-06-21 00:11:00,5.54897,5.54897,5.54829,5.54848,8000000.0
2007-06-21 00:12:00,5.54831,5.54891,5.54782,5.54782,9000000.0
2007-06-21 00:13:00,5.5478,5.54896,5.5476,5.54815,13000000.0
2007-06-21 00:14:00,5.54798,5.54828,5.54795,5.54828,14000000.0
2007-06-21 00:15:00,5.54818,5.54825,5.54805,5.54818,12000000.0
2007-06-21 00:16:00,5.54799,5.54816,5.54722,5.54784,12000000.0
2007-06-21 00:17:00,5.54804,5.54841,5.54754,5.54754,10000000.0
2007-06-21 00:18:00,5.5484,5.54926,5.5479,5.5479,19000000.0
2007-06-21 00:19:00,5.54793,5.54914,5.54793,5.54869,12000000.0
2007-06-21 00:20:00,5.54912,5.54922,5.54867,5.54867,11000000.0
2007-06-21 00:21:00,5.5496,5.5496,5.54825,5.54883,14000000.0
2007-06-21 00:22:00,5.54891,5.54972,5.54852,5.54972,13000000.0
2007-06-21 00:23:00,5.54984,5.54984,5.54863,5.54901,13000000.0
2007-06-21 00:24:00,5.54908,5.54931,5.54881,5.54908,9000000.0
2007-06-21 00:25:00,5.54909,5.54972,5.54844,5.54844,13000000.0
2007-06-21 00:26:00,5.54823,5.54938,5.5482,5.54855,14000000.0
2007-06-21 00:27:00,5.54948,5.54949,5.54843,5.54891,15000000.0
2007-06-21 00:28:00,5.54877,5.5489,5.54862,5.54868,7000000.0
2007-06-21 00:29:00,5.5481,5.54956,5.5481,5.54956,17000000.0
2007-06-21 00:30:00,5.54895,5.54895,5.54875,5.54875,9000000.0
2007-06-21 00:31:00,5.54926,5.54952,5.54816,5.54877,13000000.0
2007-06-21 00:32:00,5.54896,5.54942,5.54841,5.54886,8000000.0
2007-06-21 00:33:00,5.54931,5.54948,5.54833,5.54882,19000000.0
2007-06-21 00:34:00,5.54881,5.54929,5.54843,5.54903,15000000.0
2007-06-21 00:35:00,5.54904,5.54957,5.5486,5.54919,12000000.0
2007-06-21 00:36:00,5.54884,5.54917,5.54872,5.54917,15000000.0
2007-06-21 00:37:00,5.54918,5.54925,5.54905,5.54925,15000000.0
2007-06-21 00:38:00,5.54905,5.54935,5.54905,5.54935,18000000.0
2007-06-21 00:39:00,5.54917,5.54969,5.54826,5.54915,20000000.0
2007-06-21 00:40:00,5.54968,5.54968,5.5485,5.5485,10000000.0
2007-06-21 00:41:00,5.55003,5.55011,5.54847,5.5486,9000000.0
2007-06-21 00:42:00,5.54869,5.54925,5.54866,5.54924,16000000.0
2007-06-21 00:43:00,5.54957,5.54965,5.54945,5.54945,16000000.0
2007-06-21 00:44:00,5.54932,5.54983,5.54889,5.54952,10000000.0
2007-06-21 00:45:00,5.54957,5.55024,5.54887,5.54946,16000000.0
2007-06-21 00:46:00,5.54983,5.54983,5.54852,5.54889,12000000.0
2007-06-21 00:47:00,5.54947,5.54976,5.54887,5.54946,8000000.0
2007-06-21 00:48:00,5.54905,5.54905,5.54885,5.54898,16000000.0
2007-06-21 00:49:00,5.54913,5.54997,5.54906,5.54997,11000000.0
2007-06-21 00:50:00,5.55012,5.55021,5.54923,5.54923,9000000.0
2007-06-21 00:51:00,5.55042,5.55057,5.54958,5.54958,9000000.0
2007-06-21 00:52:00,5.5501,5.55072,5.54926,5.55048,18000000.0
2007-06-21 00:53:00,5.55097,5.55146,5.55027,5.55061,12000000.0
2007-06-21 00:54:00,5.55104,5.55129,5.54995,5.55044,12000000.0
2007-06-21 00:55:00,5.55106,5.55106,5.54942,5.54942,11000000.0
2007-06-21 00:56:00,5.54979,5.55031,5.549,5.549,14000000.0
2007-06-21 00:57:00,5.54919,5.55099,5.54919,5.55035,15000000.0
2007-06-21 00:58:00,5.55052,5.55104,5.55004,5.55008,9000000.0
2007-06-21 00:59:00,5.5508,5.55159,5.55011,5.55028,17000000.0
2007-06-21 01:00:00,5.55063,5.55228,5.55063,5.55228,12000000.0
2007-06-21 01:01:00,5.55207,5.5523,5.55077,5.55077,15000000.0
2007-06-21 01:02:00,5.55189,5.55255,5.55117,5.55124,10000000.0
2007-06-21 01:03:00,5.55079,5.55184,5.55043,5.5511,13000000.0
2007-06-21 01:04:00,5.55235,5.55241,5.55058,5.55058,13000000.0
2007-06-21 01:05:00,5.55161,5.55195,5.55066,5.55066,13000000.0
2007-06-21 01:06:00,5.55134,5.55177,5.55076,5.55076,12000000.0
2007-06-21 01:07:00,5.55085,5.55105,5.55085,5.55098,13000000.0
2007-06-21 01:08:00,5.55079,5.55194,5.55079,5.55146,15000000.0
2007-06-21 01:09:00,5.55141,5.5521,5.55077,5.55093,17000000.0
2007-06-21 01:10:00,5.55194,5.55238,5.55146,5.55195,10000000.0
2007-06-21 01:11:00,5.55173,5.55226,5.55143,5.5517,11000000.0
2007-06-21 01:12:00,5.55165,5.5522,5.55118,5.55139,10000000.0
2007-06-21 01:13:00,5.5506,5.55146,5.55042,5.5514,11000000.0
2007-06-21 01:14:00,5.55101,5.55127,5.55074,5.55113,13000000.0
2007-06-21 01:15:00,5.55031,5.55141,5.55031,5.55093,9000000.0
2007-06-21 01:16:00,5.55131,5.55131,5.55038,5.55069,12000000.0
2007-06-21 01:17:00,5.55138,5.55156,5.55056,5.55056,11000000.0
2007-06-21 01:18:00,5.55115,5.55153,5.55021,5.5506,12000000.0
2007-06-21 01:19:00,5.54999,5.55076,5.54934,5.55004,19000000.0
2007-06-21 01:20:00,5.55068,5.55075,5.54998,5.55033,11000000.0
2007-06-21 01:21:00,5.55026,5.55073,5.54977,5.55043,12000000.0
2007-06-21 01:22:00,5.55081,5.5511,5.54978,5.5511,9000000.0
2007-06-21 01:23:00,5.54953,5.55088,5.54937,5.5503,13000000.0
2007-06-21 01:24:00,5.55078,5.55078,5.54909,5.54955,14000000.0
2007-06-21 01:25:00,5.54989,5.54989,5.54873,5.54897,11000000.0
2007-06-21 01:26:00,5.54996,5.54996,5.54835,5.5493,10000000.0
2007-06-21 01:27:00,5.55023,5.55028,5.5493,5.5493,17000000.0
2007-06-21 01:28:00,5.54991,5.5504,5.54854,5.5504,13000000.0
2007-06-21 01:29:00,5.54982,5.55027,5.54924,5.54929,19000000.0
2007-06-21 01:30:00,5.54965,5.55038,5.54863,5.54863,15000000.0
2007-06-21 01:31:00,5.54943,5.54993,5.54895,5.54903,15000000.0
2007-06-21 01:32:00,5.5493,5.55016,5.54923,5.55014,12000000.0
2007-06-21 01:33:00,5.54988,5.54988,5.54894,5.54947,8000000.0
2007-06-21 01:34:00,5.54871,5.55027,5.54871,5.55027,18000000.0
2007-06-21 01:35:00,5.54992,5.54993,5.54893,5.54936,12000000.0
2007-06-21 01:36:00,5.54967,5.55054,5.54881,5.54881,16000000.0
2007-06-21 01:37:00,5.54999,5.55017,5.54928,5.54969,15000000.0
2007-06-21 01:38:00,5.55013,5.55066,5.5491,5.55003,18000000.0
2007-06-21 01:39:00,5.54984,5.54993,5.5486,5.54928,10000000.0
2007-06-21 01:40:00,5.54885,5.54974,5.54874,5.54974,11000000.0
2007-06-21 01:41:00,5.54894,5.54984,5.54848,5.54848,16000000.0
2007-06-21 01:42:00,5.54907,5.54982,5.54871,5.54906,14000000.0
2007-06-21 01:43:00,5.54843,5.54999,5.54843,5.54921,16000000.0
2007-06-21 01:44:00,5.54962,5.54991,5.54904,5.54916,15000000.0
2007-06-21 01:45:00,5.54917,5.54925,5.54905,5.54925,16000000.0
2007-06-21 01:46:00,5.55064,5.551,5.54969,5.54974,9000000.0
2007-06-21 01:47:00,5.55016,5.55081,5.54947,5.54955,17000000.0
2007-06-21 01:48:00,5.54955,5.5496,5.54926,5.54953,16000000.0
2007-06-21 01:49:00,5.55013,5.55049,5.54919,5.5492,10000000.0
2007-06-21 01:50:00,5.55039,5.55052,5.5492,5.54977,11000000.0
2007-06-21 01:51:00,5.55007,5.55037,5.54894,5.54894,12000000.0
2007-06-21 01:52:00,5.54992,5.55008,5.54897,5.54942,12000000.0
2007-06-21 01:53:00,5.54901,5.54977,5.54872,5.54941,18000000.0
2007-06-21 01:54:00,5.55037,5.55037,5.54922,5.54922,14000000.0
2007-06-21 01:55:00,5.54945,5.54965,5.54945,5.54945,18000000.0
2007-06-21 01:56:00,5.55037,5.55053,5.54912,5.54941,8000000.0
2007-06-21 01:57:00,5.54874,5.54938,5.54764,5.54845,13000000.0
2007-06-21 01:58:00,5.54901,5.54933,5.5485,5.54864,11000000.0
2007-06-21 01:59:00,5.54838,5.54991,5.54793,5.54991,11000000.0
2007-06-21 02:00:00,5.54974,5.54991,5.54849,5.54849,16000000.0
2007-06-21 02:01:00,5.55015,5.55027,5.54913,5.54917,21000000.0
2007-06-21 02:02:00,5.54912,5.55005,5.54865,5.54999,10000000.0
2007-06-21 02:03:00,5.54862,5.54926,5.54862,5.549,8000000.0
2007-06-21 02:04:00,5.54947,5.54966,5.5484,5.54853,14000000.0
2007-06-21 02:05:00,5.54984,5.54986,5.5487,5.54918,14000000.0
2007-06-21 02:06:00,5.54951,5.54966,5.54831,5.54837,15000000.0
2007-06-21 02:07:00,5.54894,5.55024,5.5487,5.55024,10000000.0
2007-06-21 02:08:00,5.54945,5.5506,5.54896,5.55019,16000000.0
2007-06-21 02:09:00,5.55045,5.55069,5.54934,5.54967,18000000.0
2007-06-21 02:10:00,5.5495,5.55072,5.54923,5.54939,16000000.0
2007-06-21 02:11:00,5.54988,5.54988,5.549,5.549,14000000.0
2007-06-21 02:12:00,5.54992,5.55011,5.54979,5.54993,10000000.0
2007-06-21 02:13:00,5.55089,5.55089,5.54942,5.54997,15000000.0
2007-06-21 02:14:00,5.55024,5.55089,5.54915,5.55002,19000000.0
2007-06-21 02:15:00,5.54962,5.55058,5.54962,5.54983,12000000.0
2007-06-21 02:16:00,5.54927,5.54935,5.54915,5.54928,18000000.0
2007-06-21 02:17:00,5.55046,5.55075,5.54974,5.54976,14000000.0
2007-06-21 02:18:00,5.54971,5.5505,5.5492,5.5492,12000000.0
2007-06-21 02:19:00,5.54875,5.55006,5.54874,5.54929,14000000.0
2007-06-21 02:20:00,5.5494,5.54944,5.54885,5.54885,13000000.0
2007-06-21 02:21:00,5.54916,5.55028,5.54853,5.54915,15000000.0
2007-06-21 02:22:00,5.54859,5.55014,5.54859,5.54902,13000000.0
2007-06-21 02:23:00,5.54876,5.54979,5.54864,5.54929,16000000.0
2007-06-21 02:24:00,5.54911,5.54934,5.54823,5.5484,17000000.0
2007-06-21 02:25:00,5.54885,5.54959,5.54845,5.54937,10000000.0
2007-06-21 02:26:00,5.54897,5.55002,5.54852,5.54958,13000000.0
2007-06-21 02:27:00,5.55062,5.55062,5.54957,5.54957,7000000.0
2007-06-21 02:28:00,5.54994,5.55022,5.54908,5.54908,9000000.0
2007-06-21 02:29:00,5.55059,5.55136,5.55007,5.55043,20000000.0
2007-06-21 02:30:00,5.55071,5.55109,5.55013,5.55071,11000000.0
2007-06-21 02:31:00,5.55128,5.55139,5.54991,5.55105,9000000.0
2007-06-21 02:32:00,5.55167,5.55242,5.55065,5.55196,13000000.0
2007-06-21 02:33:00,5.55134,5.55154,5.55014,5.55014,14000000.0
2007-06-21 02:34:00,5.55107,5.55186,5.55043,5.55043,17000000.0
2007-06-21 02:35:00,5.5514,5.55192,5.55063,5.55063,15000000.0
2007-06-21 02:36:00,5.55112,5.55153,5.55057,5.55057,14000000.0
2007-06-21 02:37:00,5.55092,5.5519,5.5508,5.55094,13000000.0
2007-06-21 02:38:00,5.55089,5.55165,5.55035,5.55111,14000000.0
2007-06-21 02:39:00,5.55153,5.55241,5.55081,5.55081,15000000.0
2007-06-21 02:40:00,5.55216,5.55263,5.55151,5.55205,12000000.0
2007-06-21 02:41:00,5.55223,5.55381,5.55137,5.55381,13000000.0
2007-06-21 02:42:00,5.55388,5.55405,5.5525,5.55351,16000000.0
2007-06-21 02:43:00,5.55242,5.55429,5.55242,5.55304,18000000.0
2007-06-21 02:44:00,5.55348,5.55415,5.55285,5.55353,10000000.0
2007-06-21 02:45:00,5.55345,5.55376,5.55253,5.55309,14000000.0
2007-06-21 02:46:00,5.55271,5.55371,5.5521,5.55324,18000000.0
2007-06-21 02:47:00,5.5518,5.55448,5.5518,5.55317,17000000.0
2007-06-21 02:48:00,5.55423,5.55466,5.55336,5.55387,7000000.0
2007-06-21 02:49:00,5.55411,5.55529,5.55337,5.55461,13000000.0
2007-06-21 02:50:00,5.55561,5.55563,5.55349,5.55477,14000000.0
2007-06-21 02:51:00,5.55483,5.55483,5.55328,5.55439,15000000.0
2007-06-21 02:52:00,5.55425,5.55498,5.55374,5.55444,15000000.0
2007-06-21 02:53:00,5.55421,5.55516,5.55327,5.55327,9000000.0
2007-06-21 02:54:00,5.55476,5.55577,5.55308,5.55449,13000000.0
2007-06-21 02:55:00,5.55496,5.55507,5.55356,5.55404,11000000.0
2007-06-21 02:56:00,5.55382,5.55442,5.55309,5.55342,18000000.0
2007-06-21 02:57:00,5.55377,5.5546,5.55333,5.55373,13000000.0
2007-06-21 02:58:00,5.55423,5.55439,5.55299,5.55336,9000000.0
2007-06-21 02:59:00,5.5538,5.55425,5.55331,5.55363,14000000.0
2007-06-21 03:00:00,5.5532,5.55407,5.55269,5.5532,11000000.0
2007-06-21 03:01:00,5.55322,5.5535,5.55259,5.55322,11000000.0
2007-06-21 03:02:00,5.55362,5.55422,5.55306,5.55359,11000000.0
2007-06-21 03:03:00,5.55443,5.55451,5.55276,5.55313,23000000.0
2007-06-21 03:04:00,5.55396,5.55422,5.55332,5.55361,11000000.0
2007-06-21 03:05:00,5.55375,5.55395,5.55375,5.55395,17000000.0
2007-06-21 03:06:00,5.55376,5.55434,5.55345,5.55362,9000000.0
2007-06-21 03:07:00,5.55361,5.55433,5.55303,5.55342,15000000.0
2007-06-21 03:08:00,5.55423,5.55475,5.55299,5.55397,12000000.0
2007-06-21 03:09:00,5.5536,5.55505,5.5536,5.55482,15000000.0
2007-06-21 03:10:00,5.55475,5.55475,5.55308,5.55387,19000000.0
2007-06-21 03:11:00,5.55325,5.55345,5.55325,5.55325,15000000.0
2007-06-21 03:12:00,5.55405,5.55421,5.5531,5.55326,18000000.0
2007-06-21 03:13:00,5.55336,5.55346,5.55317,5.55322,18000000.0
2007-06-21 03:14:00,5.55383,5.55433,5.55336,5.55351,10000000.0
2007-06-21 03:15:00,5.55332,5.55391,5.55289,5.55297,7000000.0
2007-06-21 03:16:00,5.55243,5.55334,5.55189,5.55305,8000000.0
2007-06-21 03:17:00,5.5527,5.55294,5.55127,5.55192,10000000.0
2007-06-21 03:18:00,5.55265,5.55278,5.55116,5.55116,15000000.0
2007-06-21 03:19:00,5.55198,5.55282,5.5518,5.55282,10000000.0
2007-06-21 03:20:00,5.55158,5.553,5.55155,5.55189,16000000.0
2007-06-21 03:21:00,5.55188,5.55196,5.5517,5.55192,11000000.0
2007-06-21 03:22:00,5.55214,5.55291,5.55178,5.55202,10000000.0
2007-06-21 03:23:00,5.55208,5.55294,5.55189,5.55224,12000000.0
2007-06-21 03:24:00,5.55205,5.55291,5.55191,5.5521,13000000.0
2007-06-21 03:25:00,5.55263,5.55288,5.55162,5.55231,11000000.0
2007-06-21 03:26:00,5.5513,5.55305,5.5513,5.552,13000000.0
2007-06-21 03:27:00,5.55224,5.55243,5.55218,5.55243,14000000.0
2007-06-21 03:28:00,5.55211,5.55238,5.55202,5.55216,18000000.0
2007-06-21 03:29:00,5.55238,5.5533,5.55176,5.55256,15000000.0
2007-06-21 03:30:00,5.55241,5.55367,5.55208,5.55283,10000000.0
2007-06-21 03:31:00,5.5524,5.5534,5.55228,5.55238,13000000.0
2007-06-21 03:32:00,5.5534,5.5534,5.5525,5.5525,16000000.0
2007-06-21 03:33:00,5.553,5.55383,5.55258,5.55304,13000000.0
2007-06-21 03:34:00,5.55281,5.55337,5.55252,5.55252,16000000.0
2007-06-21 03:35:00,5.55301,5.55315,5.55244,5.55315,10000000.0
2007-06-21 03:36:00,5.55298,5.55342,5.55222,5.55259,11000000.0
2007-06-21 03:37:00,5.55231,5.55321,5.55159,5.55273,13000000.0
2007-06-21 03:38:00,5.55278,5.55319,5.55152,5.55156,13000000.0
2007-06-21 03:39:00,5.55137,5.55254,5.55137,5.55173,13000000.0
2007-06-21 03:40:00,5.55181,5.55232,5.55122,5.55177,12000000.0
2007-06-21 03:41:00,5.5523,5.5523,5.55114,5.55153,16000000.0
2007-06-21 03:42:00,5.551,5.55228,5.55091,5.55207,21000000.0
2007-06-21 03:43:00,5.55152,5.55261,5.55105,5.55201,18000000.0
2007-06-21 03:44:00,5.55134,5.55232,5.55134,5.5523,15000000.0
2007-06-21 03:45:00,5.55249,5.55294,5.55216,5.55231,9000000.0
2007-06-21 03:46:00,5.55286,5.55286,5.552,5.55218,8000000.0
2007-06-21 03:47:00,5.55264,5.55357,5.55264,5.55357,11000000.0
2007-06-21 03:48:00,5.55415,5.55415,5.55193,5.5521,9000000.0
2007-06-21 03:49:00,5.5522,5.55234,5.55107,5.55221,16000000.0
2007-06-21 03:50:00,5.55178,5.55246,5.55144,5.55166,19000000.0
2007-06-21 03:51:00,5.55262,5.55263,5.55152,5.55167,9000000.0
2007-06-21 03:52:00,5.55198,5.5528,5.5513,5.55232,19000000.0
2007-06-21 03:53:00,5.55192,5.55229,5.55086,5.55131,10000000.0
2007-06-21 03:54:00,5.55105,5.55141,5.55098,5.55114,17000000.0
2007-06-21 03:55:00,5.55153,5.55156,5.55111,5.55113,16000000.0
2007-06-21 03:56:00,5.5513,5.55198,5.55114,5.55198,7000000.0
2007-06-21 03:57:00,5.55226,5.55226,5.55124,5.55128,11000000.0
2007-06-21 03:58:00,5.55142,5.55187,5.55046,5.55046,12000000.0
2007-06-21 03:59:00,5.55039,5.55166,5.55024,5.55092,17000000.0
2007-06-21 04:00:00,5.55084,5.55164,5.55005,5.55005,12000000.0
2007-06-21 04:01:00,5.55022,5.55112,5.54993,5.55048,16000000.0
2007-06-21 04:02:00,5.54978,5.55166,5.54963,5.55079,14000000.0
2007-06-21 04:03:00,5.55048,5.55111,5.54999,5.5501,12000000.0
2007-06-21 04:04:00,5.55062,5.55062,5.5498,5.55056,16000000.0
2007-06-21 04:05:00,5.55057,5.55113,5.54964,5.54972,13000000.0
2007-06-21 04:06:00,5.55052,5.55151,5.54992,5.55056,16000000.0
2007-06-21 04:07:00,5.55124,5.55124,5.55009,5.55054,13000000.0
2007-06-21 04:08:00,5.55039,5.5512,5.54981,5.55032,14000000.0
2007-06-21 04:09:00,5.55042,5.5512,5.55007,5.5512,10000000.0
2007-06-21 04:10:00,5.55104,5.55104,5.54983,5.55038,12000000.0
2007-06-21 04:11:00,5.55104,5.5513,5.54983,5.55082,14000000.0
2007-06-21 04:12:00,5.54969,5.55131,5.54969,5.55044,19000000.0
2007-06-21 04:13:00,5.55015,5.55035,5.55015,5.55028,20000000.0
2007-06-21 04:14:00,5.55079,5.55135,5.55031,5.55048,12000000.0
2007-06-21 04:15:00,5.55044,5.55047,5.55023,5.5503,8000000.0
2007-06-21 04:16:00,5.55108,5.55126,5.55059,5.55088,13000000.0
2007-06-21 04:17:00,5.55053,5.55247,5.55053,5.55191,15000000.0
2007-06-21 04:18:00,5.5514,5.55205,5.55117,5.55202,9000000.0
2007-06-21 04:19:00,5.55139,5.55184,5.55056,5.55121,12000000.0
2007-06-21 04:20:00,5.55125,5.5518,5.55068,5.55135,9000000.0
2007-06-21 04:21:00,5.55138,5.55211,5.55089,5.55131,17000000.0
2007-06-21 04:22:00,5.55146,5.55156,5.55069,5.55113,14000000.0
2007-06-21 04:23:00,5.5521,5.5521,5.55107,5.55188,10000000.0
2007-06-21 04:24:00,5.55192,5.55214,5.55099,5.55176,12000000.0
2007-06-21 04:25:00,5.55119,5.55247,5.55119,5.55198,10000000.0
2007-06-21 04:26:00,5.5512,5.55226,5.55112,5.55168,7000000.0
2007-06-21 04:27:00,5.55183,5.55226,5.55119,5.55174,15000000.0
2007-06-21 04:28:00,5.55203,5.55237,5.55163,5.55171,7000000.0
2007-06-21 04:29:00,5.55167,5.55208,5.55082,5.55082,14000000.0
2007-06-21 04:30:00,5.5522,5.5522,5.55126,5.55154,11000000.0
2007-06-21 04:31:00,5.55223,5.55223,5.55093,5.55124,15000000.0
2007-06-21 04:32:00,5.55194,5.55213,5.55095,5.5511,17000000.0
2007-06-21 04:33:00,5.5518,5.55187,5.55038,5.55089,14000000.0
2007-06-21 04:34:00,5.5504,5.55152,5.5504,5.5514,9000000.0
2007-06-21 04:35:00,5.55145,5.5515,5.55122,5.55125,12000000.0
2007-06-21 04:36:00,5.55238,5.55245,5.55225,5.55238,12000000.0
2007-06-21 04:37:00,5.55138,5.55161,5.55071,5.5511,12000000.0
2007-06-21 04:38:00,5.55186,5.55186,5.55081,5.55098,11000000.0
2007-06-21 04:39:00,5.55179,5.55179,5.55068,5.5515,17000000.0
2007-06-21 04:40:00,5.55134,5.55169,5.55046,5.55106,9000000.0
2007-06-21 04:41:00,5.55042,5.55163,5.55042,5.55083,10000000.0
2007-06-21 04:42:00,5.55143,5.55184,5.55039,5.55039,8000000.0
2007-06-21 04:43:00,5.55157,5.55157,5.55034,5.55116,18000000.0
2007-06-21 04:44:00,5.55038,5.55154,5.55009,5.55039,9000000.0
2007-06-21 04:45:00,5.55083,5.55122,5.55021,5.55021,9000000.0
2007-06-21 04:46:00,5.55162,5.55213,5.55108,5.55173,16000000.0
2007-06-21 04:47:00,5.55141,5.55213,5.55065,5.55117,12000000.0
2007-06-21 04:48:00,5.55127,5.55221,5.55123,5.5519,10000000.0
2007-06-21 04:49:00,5.552,5.55315,5.55152,5.55152,16000000.0
2007-06-21 04:50:00,5.55185,5.5524,5.55105,5.55105,16000000.0
2007-06-21 04:51:00,5.55187,5.55279,5.55134,5.55207,20000000.0
2007-06-21 04:52:00,5.55149,5.55291,5.55094,5.55094,13000000.0
2007-06-21 04:53:00,5.55203,5.55218,5.55118,5.5517,11000000.0
2007-06-21 04:54:00,5.55225,5.55262,5.55123,5.55262,11000000.0
2007-06-21 04:55:00,5.5523,5.55253,5.55126,5.55168,12000000.0
2007-06-21 04:56:00,5.55187,5.55216,5.55074,5.55074,16000000.0
2007-06-21 04:57:00,5.5517,5.5517,5.55021,5.55159,7000000.0
2007-06-21 04:58:00,5.55163,5.55188,5.54992,5.54992,13000000.0
2007-06-21 04:59:00,5.55164,5.55164,5.5499,5.55056,17000000.0
2007-06-21 05:00:00,5.54963,5.55092,5.54959,5.54959,10000000.0
2007-06-21 05:01:00,5.54935,5.54935,5.54908,5.54925,13000000.0
2007-06-21 05:02:00,5.55013,5.55059,5.54969,5.54969,18000000.0
2007-06-21 05:03:00,5.55045,5.5509,5.5501,5.5501,9000000.0
2007-06-21 05:04:00,5.55012,5.5515,5.54968,5.54968,12000000.0
2007-06-21 05:05:00,5.54994,5.55051,5.54964,5.54975,10000000.0
2007-06-21 05:06:00,5.54996,5.55041,5.5492,5.54977,20000000.0
2007-06-21 05:07:00,5.54995,5.5503,5.54963,5.54991,10000000.0
2007-06-21 05:08:00,5.54957,5.55135,5.54927,5.55012,17000000.0
2007-06-21 05:09:00,5.54945,5.55073,5.54937,5.54953,15000000.0
2007-06-21 05:10:00,5.55012,5.55035,5.54949,5.54955,10000000.0
2007-06-21 05:11:00,5.54968,5.55021,5.5489,5.54986,16000000.0
2007-06-21 05:12:00,5.54942,5.55027,5.54942,5.54972,7000000.0
2007-06-21 05:13:00,5.54951,5.54972,5.54949,5.54959,12000000.0
2007-06-21 05:14:00,5.54875,5.54895,5.54875,5.54895,14000000.0
2007-06-21 05:15:00,5.54998,5.55005,5.54985,5.54998,16000000.0
2007-06-21 05:16:00,5.55092,5.55141,5.54953,5.55064,15000000.0
2007-06-21 05:17:00,5.54958,5.55084,5.54938,5.55044,10000000.0
2007-06-21 05:18:00,5.55084,5.55089,5.54948,5.55089,13000000.0
2007-06-21 05:19:00,5.54964,5.55108,5.5494,5.5494,13000000.0
2007-06-21 05:20:00,5.55015,5.55108,5.54974,5.55054,20000000.0
2007-06-21 05:21:00,5.55048,5.55086,5.54957,5.55019,9000000.0
2007-06-21 05:22:00,5.55115,5.55115,5.54969,5.54981,17000000.0
2007-06-21 05:23:00,5.54999,5.55078,5.54955,5.54999,14000000.0
2007-06-21 05:24:00,5.54983,5.55051,5.54906,5.54984,19000000.0
2007-06-21 05:25:00,5.54964,5.5505,5.54902,5.55007,13000000.0
2007-06-21 05:26:00,5.55006,5.55093,5.54964,5.55043,13000000.0
2007-06-21 05:27:00,5.55028,5.55106,5.55011,5.55056,13000000.0
2007-06-21 05:28:00,5.55117,5.55117,5.54975,5.5506,10000000.0
2007-06-21 05:29:00,5.55017,5.55124,5.55008,5.55008,17000000.0
2007-06-21 05:30:00,5.55048,5.55062,5.55006,5.55006,21000000.0
2007-06-21 05:31:00,5.55029,5.5503,5.55001,5.55011,13000000.0
2007-06-21 05:32:00,5.5512,5.5512,5.55007,5.55069,16000000.0
2007-06-21 05:33:00,5.55,5.55133,5.54989,5.5503,13000000.0
2007-06-21 05:34:00,5.54985,5.55134,5.54985,5.5499,13000000.0
2007-06-21 05:35:00,5.55074,5.55153,5.55018,5.55043,14000000.0
2007-06-21 05:36:00,5.55043,5.55091,5.55021,5.55059,18000000.0
2007-06-21 05:37:00,5.55052,5.55075,5.54946,5.54988,12000000.0
2007-06-21 05:38:00,5.54991,5.55023,5.54964,5.55005,13000000.0
2007-06-21 05:39:00,5.55068,5.55077,5.54966,5.54995,21000000.0
2007-06-21 05:40:00,5.55046,5.55046,5.54917,5.54979,14000000.0
2007-06-21 05:41:00,5.55019,5.55019,5.54935,5.54984,13000000.0
2007-06-21 05:42:00,5.54951,5.54951,5.54921,5.54921,8000000.0
2007-06-21 05:43:00,5.55049,5.55049,5.54923,5.55009,13000000.0
2007-06-21 05:44:00,5.54917,5.55061,5.54917,5.54917,13000000.0
2007-06-21 05:45:00,5.55023,5.55042,5.54933,5.54983,24000000.0
2007-06-21 05:46:00,5.55005,5.55023,5.54941,5.55018,14000000.0
2007-06-21 05:47:00,5.55081,5.55081,5.54909,5.54957,11000000.0
2007-06-21 05:48:00,5.55002,5.55059,5.5495,5.54981,18000000.0
2007-06-21 05:49:00,5.55004,5.55045,5.54904,5.54955,10000000.0
2007-06-21 05:50:00,5.54976,5.54999,5.54902,5.54937,10000000.0
2007-06-21 05:51:00,5.54949,5.54954,5.54932,5.54948,11000000.0
2007-06-21 05:52:00,5.55034,5.55055,5.54957,5.54994,19000000.0
2007-06-21 05:53:00,5.55001,5.55027,5.54924,5.55003,15000000.0
2007-06-21 05:54:00,5.55001,5.55032,5.54926,5.54953,7000000.0
2007-06-21 05:55:00,5.54974,5.55,5.54904,5.54925,12000000.0
2007-06-21 05:56:00,5.54947,5.55124,5.54947,5.55124,16000000.0
2007-06-21 05:57:00,5.5516,5.5516,5.54985,5.54985,11000000.0
2007-06-21 05:58:00,5.55005,5.55005,5.54903,5.54958,22000000.0
2007-06-21 05:59:00,5.54851,5.55001,5.54851,5.54969,9000000.0
2007-06-21 06:00:00,5.54941,5.54963,5.54926,5.5493,17000000.0
2007-06-21 06:01:00,5.54976,5.55,5.54867,5.54956,18000000.0
2007-06-21 06:02:00,5.54995,5.54995,5.54975,5.54988,18000000.0
2007-06-21 06:03:00,5.54975,5.54995,5.54975,5.54995,16000000.0
2007-06-21 06:04:00,5.54993,5.54999,5.54974,5.54997,8000000.0
2007-06-21 06:05:00,5.55068,5.55075,5.55055,5.55075,10000000.0
2007-06-21 06:06:00,5.54955,5.55038,5.54882,5.54997,27000000.0
2007-06-21 06:07:00,5.55001,5.55001,5.54973,5.54975,17000000.0
2007-06-21 06:08:00,5.55042,5.5506,5.54925,5.5498,14000000.0
2007-06-21 06:09:00,5.54977,5.55007,5.54968,5.54968,13000000.0
2007-06-21 06:10:00,5.55051,5.55051,5.54939,5.55002,14000000.0
2007-06-21 06:11:00,5.54998,5.55049,5.54892,5.54892,16000000.0
2007-06-21 06:12:00,5.54974,5.55009,5.54907,5.54984,17000000.0
2007-06-21 06:13:00,5.54963,5.55046,5.54888,5.54992,14000000.0
2007-06-21 06:14:00,5.54956,5.54977,5.54951,5.54974,12000000.0
2007-06-21 06:15:00,5.5493,5.5495,5.54914,5.54914,13000000.0
2007-06-21 06:16:00,5.54971,5.55042,5.54901,5.54901,14000000.0
2007-06-21 06:17:00,5.5497,5.55057,5.54923,5.54923,11000000.0
2007-06-21 06:18:00,5.54916,5.5494,5.54913,5.54919,12000000.0
2007-06-21 06:19:00,5.54906,5.54993,5.54863,5.54962,19000000.0
2007-06-21 06:20:00,5.5493,5.54949,5.54914,5.54949,11000000.0
2007-06-21 06:21:00,5.54936,5.54954,5.5491,5.54917,9000000.0
2007-06-21 06:22:00,5.549,5.54916,5.54893,5.54895,22000000.0
2007-06-21 06:23:00,5.54985,5.54985,5.54889,5.54944,18000000.0
2007-06-21 06:24:00,5.55,5.55,5.54873,5.54915,8000000.0
2007-06-21 06:25:00,5.54811,5.54944,5.54811,5.54928,9000000.0
2007-06-21 06:26:00,5.54896,5.54896,5.54828,5.5487,13000000.0
2007-06-21 06:27:00,5.54882,5.54934,5.54817,5.54899,15000000.0
2007-06-21 06:28:00,5.54907,5.54907,5.54857,5.54896,18000000.0
2007-06-21 06:29:00,5.54887,5.54989,5.54842,5.54905,16000000.0
2007-06-21 06:30:00,5.54917,5.54973,5.54917,5.54924,10000000.0
2007-06-21 06:31:00,5.54978,5.54978,5.54884,5.54912,13000000.0
2007-06-21 06:32:00,5.54978,5.5501,5.54898,5.54955,10000000.0
2007-06-21 06:33:00,5.54907,5.5502,5.54907,5.54926,10000000.0
2007-06-21 06:34:00,5.55004,5.55023,5.54918,5.54974,15000000.0
2007-06-21 06:35:00,5.54938,5.55044,5.5491,5.5491,13000000.0
2007-06-21 06:36:00,5.54965,5.55042,5.54911,5.54977,23000000.0
2007-06-21 06:37:00,5.55015,5.55056,5.5492,5.55009,11000000.0
2007-06-21 06:38:00,5.54998,5.54998,5.54939,5.54942,17000000.0
2007-06-21 06:39:00,5.54977,5.55019,5.54945,5.54972,8000000.0
2007-06-21 06:40:00,5.54985,5.55076,5.54959,5.55019,15000000.0
2007-06-21 06:41:00,5.54979,5.55104,5.54979,5.55074,15000000.0
2007-06-21 06:42:00,5.54981,5.55067,5.54981,5.55039,16000000.0
2007-06-21 06:43:00,5.55052,5.55182,5.5505,5.55076,12000000.0
2007-06-21 06:44:00,5.55191,5.55215,5.55078,5.55078,13000000.0
2007-06-21 06:45:00,5.55124,5.55167,5.54993,5.55007,14000000.0
2007-06-21 06:46:00,5.55127,5.55155,5.55006,5.55089,12000000.0
2007-06-21 06:47:00,5.54984,5.55123,5.54984,5.55119,11000000.0
2007-06-21 06:48:00,5.55147,5.55182,5.55072,5.5515,15000000.0
2007-06-21 06:49:00,5.55052,5.55143,5.55052,5.55065,17000000.0
2007-06-21 06:50:00,5.55065,5.55206,5.55061,5.55135,13000000.0
2007-06-21 06:51:00,5.55179,5.55214,5.55084,5.55095,8000000.0
2007-06-21 06:52:00,5.55217,5.55217,5.55045,5.551,14000000.0
2007-06-21 06:53:00,5.55188,5.55211,5.55088,5.55116,13000000.0
2007-06-21 06:54:00,5.55101,5.55123,5.55088,5.55121,8000000.0
2007-06-21 06:55:00,5.55162,5.55187,5.55095,5.55108,10000000.0
2007-06-21 06:56:00,5.55119,5.55149,5.54984,5.55044,11000000.0
2007-06-21 06:57:00,5.5503,5.55134,5.54999,5.55033,17000000.0
2007-06-21 06:58:00,5.55034,5.55097,5.55014,5.55024,12000000.0
2007-06-21 06:59:00,5.55096,5.5514,5.55024,5.55033,14000000.0
2007-06-21 07:00:00,5.55127,5.55127,5.55025,5.55025,11000000.0
2007-06-21 07:01:00,5.55159,5.5519,5.55077,5.55077,10000000.0
2007-06-21 07:02:00,5.55102,5.55132,5.55031,5.55072,14000000.0
2007-06-21 07:03:00,5.55093,5.55124,5.55078,5.55078,7000000.0
2007-06-21 07:04:00,5.55137,5.55178,5.5504,5.55178,16000000.0
2007-06-21 07:05:00,5.55155,5.55228,5.55094,5.55094,15000000.0
2007-06-21 07:06:00,5.55141,5.55196,5.55044,5.55196,16000000.0
2007-06-21 07:07:00,5.55182,5.55219,5.55107,5.55141,12000000.0
2007-06-21 07:08:00,5.55188,5.55224,5.55136,5.55156,8000000.0
2007-06-21 07:09:00,5.55233,5.55233,5.55105,5.55105,8000000.0
2007-06-21 07:10:00,5.55205,5.55205,5.55089,5.55096,16000000.0
2007-06-21 07:11:00,5.55152,5.55152,5.55004,5.55045,17000000.0
2007-06-21 07:12:00,5.55081,5.55081,5.55048,5.55055,20000000.0
2007-06-21 07:13:00,5.55201,5.55201,5.55083,5.55119,18000000.0
2007-06-21 07:14:00,5.55146,5.5519,5.55103,5.55152,11000000.0
2007-06-21 07:15:00,5.55131,5.55169,5.55073,5.55104,18000000.0
2007-06-21 07:16:00,5.55101,5.55191,5.55091,5.55191,18000000.0
2007-06-21 07:17:00,5.55092,5.55141,5.55041,5.55108,12000000.0
2007-06-21 07:18:00,5.55234,5.55234,5.55208,5.55214,18000000.0
2007-06-21 07:19:00,5.55155,5.55155,5.55016,5.55016,14000000.0
2007-06-21 07:20:00,5.55124,5.55124,5.55032,5.55087,18000000.0
2007-06-21 07:21:00,5.55146,5.55197,5.55047,5.55197,13000000.0
2007-06-21 07:22:00,5.55176,5.55233,5.55045,5.55212,14000000.0
2007-06-21 07:23:00,5.55208,5.55278,5.55155,5.55157,15000000.0
2007-06-21 07:24:00,5.55273,5.55273,5.55085,5.5517,16000000.0
2007-06-21 07:25:00,5.55145,5.55262,5.55136,5.55226,15000000.0
2007-06-21 07:26:00,5.55174,5.55222,5.55077,5.5512,13000000.0
2007-06-21 07:27:00,5.55133,5.55268,5.5507,5.55268,12000000.0
2007-06-21 07:28:00,5.5526,5.5526,5.5504,5.5504,22000000.0
2007-06-21 07:29:00,5.55065,5.55194,5.55032,5.55137,16000000.0
2007-06-21 07:30:00,5.55117,5.5521,5.55065,5.55122,14000000.0
2007-06-21 07:31:00,5.55021,5.55075,5.54293,5.55075,13000000.0
2007-06-21 07:32:00,5.5509,5.55168,5.5509,5.55137,9000000.0
2007-06-21 07:33:00,5.55194,5.55194,5.55074,5.55113,7000000.0
2007-06-21 07:34:00,5.55178,5.55178,5.55061,5.55149,18000000.0
2007-06-21 07:35:00,5.55143,5.55239,5.55075,5.55075,9000000.0
2007-06-21 07:36:00,5.55165,5.55183,5.55064,5.55129,13000000.0
2007-06-21 07:37:00,5.55113,5.55208,5.551,5.55208,11000000.0
2007-06-21 07:38:00,5.55137,5.55151,5.55014,5.55149,11000000.0
2007-06-21 07:39:00,5.55024,5.55166,5.55024,5.55095,19000000.0
2007-06-21 07:40:00,5.55109,5.55143,5.55051,5.5508,11000000.0
2007-06-21 07:41:00,5.55064,5.55163,5.55064,5.55149,7000000.0
2007-06-21 07:42:00,5.55052,5.55136,5.55032,5.55136,13000000.0
2007-06-21 07:43:00,5.55068,5.55147,5.55068,5.55147,14000000.0
2007-06-21 07:44:00,5.54735,5.55073,5.54481,5.55073,10000000.0
2007-06-21 07:45:00,5.55051,5.5511,5.54989,5.55048,8000000.0
2007-06-21 07:46:00,5.55054,5.55118,5.54937,5.55008,13000000.0
2007-06-21 07:47:00,5.54917,5.55083,5.54917,5.54948,15000000.0
2007-06-21 07:48:00,5.55016,5.55104,5.54968,5.54998,13000000.0
2007-06-21 07:49:00,5.55031,5.55114,5.54945,5.55114,10000000.0
2007-06-21 07:50:00,5.55073,5.55121,5.54975,5.55019,17000000.0
2007-06-21 07:51:00,5.55052,5.55106,5.54935,5.54935,16000000.0
2007-06-21 07:52:00,5.55025,5.55046,5.54941,5.54996,13000000.0
2007-06-21 07:53:00,5.55023,5.55047,5.54932,5.55038,10000000.0
2007-06-21 07:54:00,5.55039,5.55078,5.54943,5.55064,11000000.0
2007-06-21 07:55:00,5.54956,5.54995,5.54802,5.54802,12000000.0
2007-06-21 07:56:00,5.54881,5.54905,5.54784,5.54801,13000000.0
2007-06-21 07:57:00,5.54828,5.54905,5.5476,5.54905,8000000.0
2007-06-21 07:58:00,5.54881,5.54933,5.5477,5.54827,14000000.0
2007-06-21 07:59:00,5.54936,5.54975,5.54805,5.54925,15000000.0
2007-06-21 08:00:00,5.54822,5.54917,5.54791,5.5486,10000000.0
2007-06-21 08:01:00,5.54916,5.55029,5.54854,5.54883,13000000.0
2007-06-21 08:02:00,5.54947,5.54987,5.54831,5.54885,14000000.0
2007-06-21 08:03:00,5.54974,5.55092,5.54958,5.55037,12000000.0
2007-06-21 08:04:00,5.55,5.55101,5.54924,5.54979,16000000.0
2007-06-21 08:05:00,5.55012,5.55032,5.54924,5.5493,14000000.0
2007-06-21 08:06:00,5.5498,5.55073,5.54933,5.54971,19000000.0
2007-06-21 08:07:00,5.55009,5.55047,5.54942,5.55005,19000000.0
2007-06-21 08:08:00,5.54921,5.54991,5.5488,5.54979,11000000.0
2007-06-21 08:09:00,5.55033,5.55033,5.54948,5.54995,10000000.0
2007-06-21 08:10:00,5.55011,5.55049,5.54906,5.54938,16000000.0
2007-06-21 08:11:00,5.55011,5.55011,5.54929,5.54994,9000000.0
2007-06-21 08:12:00,5.54944,5.55017,5.54912,5.55014,10000000.0
2007-06-21 08:13:00,5.5492,5.55068,5.5492,5.55068,11000000.0
2007-06-21 08:14:00,5.54959,5.55046,5.54898,5.5498,12000000.0
2007-06-21 08:15:00,5.54882,5.55065,5.54882,5.54986,15000000.0
2007-06-21 08:16:00,5.55043,5.55088,5.54912,5.55075,14000000.0
2007-06-21 08:17:00,5.54945,5.55061,5.54926,5.55061,10000000.0
2007-06-21 08:18:00,5.55021,5.55021,5.54851,5.54851,9000000.0
2007-06-21 08:19:00,5.55012,5.55054,5.54912,5.54912,11000000.0
2007-06-21 08:20:00,5.55013,5.55049,5.54882,5.54997,11000000.0
2007-06-21 08:21:00,5.54944,5.54997,5.5485,5.54903,20000000.0
2007-06-21 08:22:00,5.54832,5.55073,5.54832,5.55073,8000000.0
2007-06-21 08:23:00,5.54958,5.55057,5.54896,5.54943,12000000.0
2007-06-21 08:24:00,5.54924,5.55018,5.54904,5.54961,13000000.0
2007-06-21 08:25:00,5.54975,5.5503,5.54911,5.54972,12000000.0
2007-06-21 08:26:00,5.549,5.55188,5.549,5.55092,13000000.0
2007-06-21 08:27:00,5.55131,5.55176,5.54993,5.55139,11000000.0
2007-06-21 08:28:00,5.54956,5.55091,5.54956,5.55091,8000000.0
2007-06-21 08:29:00,5.54921,5.55026,5.54915,5.5496,12000000.0
2007-06-21 08:30:00,5.55038,5.55038,5.54902,5.54996,11000000.0
2007-06-21 08:31:00,5.54944,5.55005,5.54892,5.54914,10000000.0
2007-06-21 08:32:00,5.54828,5.54943,5.54807,5.54807,13000000.0
2007-06-21 08:33:00,5.54903,5.54964,5.54876,5.54936,11000000.0
2007-06-21 08:34:00,5.54975,5.54975,5.54808,5.54876,17000000.0
2007-06-21 08:35:00,5.54904,5.54958,5.54862,5.5494,11000000.0
2007-06-21 08:36:00,5.54942,5.54991,5.54898,5.54943,10000000.0
2007-06-21 08:37:00,5.54985,5.55008,5.549,5.54935,9000000.0
2007-06-21 08:38:00,5.54905,5.54956,5.54818,5.54907,18000000.0
2007-06-21 08:39:00,5.5488,5.54958,5.54836,5.54891,8000000.0
2007-06-21 08:40:00,5.54895,5.54969,5.54868,5.54969,7000000.0
2007-06-21 08:41:00,5.55015,5.55015,5.54954,5.54954,16000000.0
2007-06-21 08:42:00,5.54924,5.54987,5.54862,5.54978,14000000.0
2007-06-21 08:43:00,5.54993,5.55017,5.5491,5.55015,12000000.0
2007-06-21 08:44:00,5.55031,5.55031,5.54894,5.54958,9000000.0
2007-06-21 08:45:00,5.55055,5.55073,5.54966,5.55015,18000000.0
2007-06-21 08:46:00,5.55064,5.55064,5.54886,5.55001,14000000.0
2007-06-21 08:47:00,5.5501,5.5501,5.54862,5.54928,18000000.0
2007-06-21 08:48:00,5.55007,5.55007,5.54911,5.54954,12000000.0
2007-06-21 08:49:00,5.54999,5.5503,5.54921,5.54976,14000000.0
2007-06-21 08:50:00,5.54956,5.55035,5.54874,5.54911,16000000.0
2007-06-21 08:51:00,5.54951,5.54951,5.54768,5.54875,21000000.0
2007-06-21 08:52:00,5.5484,5.54876,5.54637,5.54711,20000000.0
2007-06-21 08:53:00,5.5477,5.54837,5.5475,5.54809,7000000.0
2007-06-21 08:54:00,5.54849,5.54883,5.5472,5.54843,17000000.0
2007-06-21 08:55:00,5.54738,5.54835,5.54663,5.54806,12000000.0
2007-06-21 08:56:00,5.54778,5.54847,5.54677,5.54819,17000000.0
2007-06-21 08:57:00,5.54853,5.54853,5.54644,5.54789,16000000.0
2007-06-21 08:58:00,5.54625,5.54865,5.54625,5.54786,12000000.0
2007-06-21 08:59:00,5.54712,5.54872,5.54703,5.54703,13000000.0
2007-06-21 09:00:00,5.54785,5.54832,5.54681,5.54782,17000000.0
2007-06-21 09:01:00,5.54709,5.54979,5.54709,5.54971,13000000.0
2007-06-21 09:02:00,5.54929,5.55057,5.54903,5.55057,8000000.0
2007-06-21 09:03:00,5.54924,5.55294,5.54912,5.5526,16000000.0
2007-06-21 09:04:00,5.55206,5.5529,5.55166,5.55245,8000000.0
2007-06-21 09:05:00,5.55113,5.55285,5.55113,5.55285,11000000.0
2007-06-21 09:06:00,5.5528,5.55677,5.5528,5.55561,10000000.0
2007-06-21 09:07:00,5.55832,5.55844,5.55547,5.55738,10000000.0
2007-06-21 09:08:00,5.55532,5.55697,5.55528,5.55697,19000000.0
2007-06-21 09:09:00,5.55615,5.55635,5.55475,5.55593,16000000.0
2007-06-21 09:10:00,5.55601,5.55853,5.55601,5.55853,8000000.0
2007-06-21 09:11:00,5.5578,5.55895,5.55717,5.55767,11000000.0
2007-06-21 09:12:00,5.55788,5.5594,5.5578,5.55865,16000000.0
2007-06-21 09:13:00,5.55822,5.5594,5.55822,5.55861,15000000.0
2007-06-21 09:14:00,5.55875,5.55951,5.55793,5.55949,17000000.0
2007-06-21 09:15:00,5.55889,5.55925,5.55781,5.55893,12000000.0
2007-06-21 09:16:00,5.55802,5.55949,5.55802,5.55865,14000000.0
2007-06-21 09:17:00,5.55978,5.55978,5.55744,5.55822,14000000.0
2007-06-21 09:18:00,5.55946,5.55946,5.5575,5.5593,18000000.0
2007-06-21 09:19:00,5.55759,5.55947,5.55759,5.55834,14000000.0
2007-06-21 09:20:00,5.55853,5.55964,5.55686,5.55844,18000000.0
2007-06-21 09:21:00,5.55833,5.55887,5.55629,5.55825,17000000.0
2007-06-21 09:22:00,5.5562,5.55706,5.55559,5.55616,13000000.0
2007-06-21 09:23:00,5.55657,5.55672,5.55556,5.55663,12000000.0
2007-06-21 09:24:00,5.55573,5.55621,5.55393,5.5548,14000000.0
2007-06-21 09:25:00,5.55517,5.55551,5.55446,5.55494,9000000.0
2007-06-21 09:26:00,5.55492,5.55603,5.5538,5.55569,13000000.0
2007-06-21 09:27:00,5.55529,5.55627,5.5546,5.55498,13000000.0
2007-06-21 09:28:00,5.55505,5.55619,5.55476,5.55619,19000000.0
2007-06-21 09:29:00,5.55568,5.5565,5.5549,5.55625,14000000.0
2007-06-21 09:30:00,5.55618,5.55672,5.55518,5.55609,15000000.0
2007-06-21 09:31:00,5.55474,5.55662,5.55474,5.55533,11000000.0
2007-06-21 09:32:00,5.55599,5.55699,5.55546,5.55604,16000000.0
2007-06-21 09:33:00,5.55607,5.55646,5.55543,5.55561,9000000.0
2007-06-21 09:34:00,5.55582,5.55684,5.55562,5.55609,18000000.0
2007-06-21 09:35:00,5.55662,5.55662,5.55494,5.555,14000000.0
2007-06-21 09:36:00,5.5556,5.55593,5.55445,5.55446,16000000.0
2007-06-21 09:37:00,5.55568,5.55613,5.55377,5.5555,20000000.0
2007-06-21 09:38:00,5.55577,5.55611,5.55451,5.55611,19000000.0
2007-06-21 09:39:00,5.55651,5.55745,5.55543,5.55745,16000000.0
2007-06-21 09:40:00,5.55688,5.55722,5.55611,5.55659,12000000.0
2007-06-21 09:41:00,5.5559,5.55723,5.55572,5.55718,18000000.0
2007-06-21 09:42:00,5.55737,5.55737,5.55587,5.55643,16000000.0
2007-06-21 09:43:00,5.55719,5.55741,5.55647,5.55654,15000000.0
2007-06-21 09:44:00,5.55653,5.55712,5.55554,5.55554,13000000.0
2007-06-21 09:45:00,5.55715,5.5572,5.55565,5.55577,13000000.0
2007-06-21 09:46:00,5.55673,5.55805,5.5564,5.55703,17000000.0
2007-06-21 09:47:00,5.55758,5.55834,5.55686,5.55777,13000000.0
2007-06-21 09:48:00,5.55897,5.55897,5.55753,5.55858,16000000.0
2007-06-21 09:49:00,5.55793,5.5583,5.55711,5.55711,17000000.0
2007-06-21 09:50:00,5.55713,5.55806,5.55602,5.55602,12000000.0
2007-06-21 09:51:00,5.55695,5.5589,5.55695,5.55771,16000000.0
2007-06-21 09:52:00,5.55755,5.55755,5.55485,5.55485,16000000.0
2007-06-21 09:53:00,5.55788,5.55805,5.55594,5.55623,15000000.0
2007-06-21 09:54:00,5.55684,5.55713,5.55495,5.55708,15000000.0
2007-06-21 09:55:00,5.55686,5.55712,5.55484,5.55662,15000000.0
2007-06-21 09:56:00,5.55623,5.55716,5.55559,5.55702,17000000.0
2007-06-21 09:57:00,5.55611,5.55742,5.55569,5.55639,12000000.0
2007-06-21 09:58:00,5.55599,5.55749,5.55537,5.55732,14000000.0
2007-06-21 09:59:00,5.55674,5.55674,5.55577,5.55616,10000000.0
2007-06-21 10:00:00,5.55563,5.55652,5.55555,5.55558,11000000.0
2007-06-21 10:01:00,5.55707,5.55707,5.55496,5.55513,24000000.0
2007-06-21 10:02:00,5.55608,5.55734,5.55546,5.55734,14000000.0
2007-06-21 10:03:00,5.55726,5.55726,5.55525,5.55682,16000000.0
2007-06-21 10:04:00,5.55641,5.5565,5.5553,5.55615,10000000.0
2007-06-21 10:05:00,5.5562,5.55657,5.55577,5.55592,10000000.0
2007-06-21 10:06:00,5.55617,5.55626,5.55541,5.55626,9000000.0
2007-06-21 10:07:00,5.55598,5.55646,5.55537,5.55621,11000000.0
2007-06-21 10:08:00,5.55674,5.55693,5.55533,5.55562,9000000.0
2007-06-21 10:09:00,5.55535,5.55595,5.55453,5.55453,11000000.0
2007-06-21 10:10:00,5.55609,5.55611,5.55471,5.55611,15000000.0
2007-06-21 10:11:00,5.55557,5.55569,5.55379,5.554,16000000.0
2007-06-21 10:12:00,5.55438,5.55619,5.55386,5.55484,19000000.0
2007-06-21 10:13:00,5.55398,5.5553,5.55355,5.55417,9000000.0
2007-06-21 10:14:00,5.5548,5.5551,5.55404,5.55446,11000000.0
2007-06-21 10:15:00,5.55474,5.55577,5.55456,5.55456,8000000.0
2007-06-21 10:16:00,5.55571,5.55571,5.55323,5.55567,17000000.0
2007-06-21 10:17:00,5.55431,5.55647,5.55431,5.55619,16000000.0
2007-06-21 10:18:00,5.55533,5.556,5.55523,5.55562,16000000.0
2007-06-21 10:19:00,5.55566,5.55627,5.55467,5.55535,17000000.0
2007-06-21 10:20:00,5.55623,5.5563,5.55545,5.55572,16000000.0
2007-06-21 10:21:00,5.55662,5.55671,5.55486,5.55486,7000000.0
2007-06-21 10:22:00,5.55492,5.55661,5.55486,5.55661,10000000.0
2007-06-21 10:23:00,5.55628,5.55647,5.55463,5.55463,14000000.0
2007-06-21 10:24:00,5.55494,5.55556,5.55404,5.55499,13000000.0
2007-06-21 10:25:00,5.55496,5.55596,5.55496,5.55596,12000000.0
2007-06-21 10:26:00,5.55548,5.55576,5.55439,5.55439,11000000.0
2007-06-21 10:27:00,5.55454,5.55537,5.55419,5.55537,13000000.0
2007-06-21 10:28:00,5.55588,5.556,5.55562,5.55583,13000000.0
2007-06-21 10:29:00,5.55527,5.55527,5.55409,5.55505,11000000.0
2007-06-21 10:30:00,5.5553,5.5553,5.55404,5.55423,9000000.0
2007-06-21 10:31:00,5.55412,5.55505,5.55315,5.55505,16000000.0
2007-06-21 10:32:00,5.55452,5.55491,5.55383,5.55423,9000000.0
2007-06-21 10:33:00,5.55432,5.55588,5.55432,5.55588,12000000.0
2007-06-21 10:34:00,5.55594,5.55609,5.55418,5.55418,11000000.0
2007-06-21 10:35:00,5.55473,5.55551,5.55447,5.55551,17000000.0
2007-06-21 10:36:00,5.5555,5.55556,5.55452,5.55479,10000000.0
2007-06-21 10:37:00,5.55484,5.55563,5.55379,5.55379,15000000.0
2007-06-21 10:38:00,5.5552,5.55581,5.55423,5.55581,17000000.0
2007-06-21 10:39:00,5.55554,5.55583,5.55385,5.55424,13000000.0
2007-06-21 10:40:00,5.55628,5.55628,5.55483,5.55487,10000000.0
2007-06-21 10:41:00,5.55595,5.55595,5.55429,5.55429,15000000.0
2007-06-21 10:42:00,5.55504,5.55612,5.55452,5.55513,12000000.0
2007-06-21 10:43:00,5.5545,5.55591,5.55424,5.55526,13000000.0
2007-06-21 10:44:00,5.55503,5.55612,5.55448,5.55568,12000000.0
2007-06-21 10:45:00,5.55415,5.5553,5.55415,5.55496,13000000.0
2007-06-21 10:46:00,5.55484,5.55581,5.55455,5.55556,13000000.0
2007-06-21 10:47:00,5.55508,5.55508,5.55412,5.55441,7000000.0
2007-06-21 10:48:00,5.55428,5.55498,5.55407,5.5544,12000000.0
2007-06-21 10:49:00,5.55541,5.55541,5.55429,5.55533,10000000.0
2007-06-21 10:50:00,5.55546,5.55548,5.55361,5.55408,14000000.0
2007-06-21 10:51:00,5.5539,5.55437,5.55335,5.55436,11000000.0
2007-06-21 10:52:00,5.55402,5.55525,5.553,5.5534,20000000.0
2007-06-21 10:53:00,5.5543,5.55478,5.55351,5.55355,9000000.0
2007-06-21 10:54:00,5.55401,5.55443,5.55304,5.5538,18000000.0
2007-06-21 10:55:00,5.55304,5.55472,5.55304,5.55455,10000000.0
2007-06-21 10:56:00,5.55457,5.55457,5.55354,5.55354,11000000.0
2007-06-21 10:57:00,5.55395,5.55504,5.55367,5.55504,8000000.0
2007-06-21 10:58:00,5.55353,5.55455,5.55353,5.55455,10000000.0
2007-06-21 10:59:00,5.55478,5.5551,5.55389,5.5551,10000000.0
2007-06-21 11:00:00,5.55368,5.55453,5.55286,5.55371,15000000.0
2007-06-21 11:01:00,5.55394,5.55472,5.55321,5.55382,12000000.0
2007-06-21 11:02:00,5.55369,5.5552,5.55353,5.5552,8000000.0
2007-06-21 11:03:00,5.55522,5.55574,5.55425,5.55574,11000000.0
2007-06-21 11:04:00,5.55467,5.55573,5.55436,5.55516,15000000.0
2007-06-21 11:05:00,5.5544,5.55612,5.5544,5.5553,17000000.0
2007-06-21 11:06:00,5.55482,5.55572,5.55465,5.55489,12000000.0
2007-06-21 11:07:00,5.55561,5.55582,5.55503,5.55582,11000000.0
2007-06-21 11:08:00,5.55593,5.55593,5.55459,5.55464,22000000.0
2007-06-21 11:09:00,5.55461,5.55636,5.55461,5.55493,9000000.0
2007-06-21 11:10:00,5.55686,5.55696,5.55557,5.55696,16000000.0
2007-06-21 11:11:00,5.55585,5.55662,5.55555,5.5556,7000000.0
2007-06-21 11:12:00,5.55594,5.55685,5.55498,5.55538,15000000.0
2007-06-21 11:13:00,5.55543,5.55683,5.55541,5.55683,11000000.0
2007-06-21 11:14:00,5.55671,5.55671,5.55521,5.5565,18000000.0
2007-06-21 11:15:00,5.5551,5.55631,5.55491,5.55599,11000000.0
2007-06-21 11:16:00,5.55623,5.55652,5.55519,5.55578,13000000.0
2007-06-21 11:17:00,5.55489,5.55603,5.55482,5.55589,13000000.0
2007-06-21 11:18:00,5.55498,5.55552,5.55484,5.55552,9000000.0
2007-06-21 11:19:00,5.55518,5.55518,5.55319,5.55324,17000000.0
2007-06-21 11:20:00,5.55512,5.55575,5.55421,5.55518,14000000.0
2007-06-21 11:21:00,5.55476,5.55561,5.55441,5.5556,14000000.0
2007-06-21 11:22:00,5.5556,5.55599,5.55445,5.55477,22000000.0
2007-06-21 11:23:00,5.55447,5.55502,5.55403,5.55411,8000000.0
2007-06-21 11:24:00,5.55522,5.5554,5.55376,5.55397,18000000.0
2007-06-21 11:25:00,5.55344,5.55497,5.55344,5.55359,9000000.0
2007-06-21 11:26:00,5.55382,5.55509,5.55364,5.55448,15000000.0
2007-06-21 11:27:00,5.55502,5.55527,5.55414,5.55511,10000000.0
2007-06-21 11:28:00,5.55386,5.55551,5.55386,5.55428,13000000.0
2007-06-21 11:29:00,5.55494,5.55579,5.55437,5.55548,17000000.0
2007-06-21 11:30:00,5.55539,5.55607,5.55433,5.55607,13000000.0
2007-06-21 11:31:00,5.55596,5.55596,5.5547,5.55592,12000000.0
2007-06-21 11:32:00,5.55564,5.55649,5.55457,5.55537,20000000.0
2007-06-21 11:33:00,5.55549,5.55613,5.55443,5.5548,16000000.0
2007-06-21 11:34:00,5.556,5.55604,5.55494,5.55525,13000000.0
2007-06-21 11:35:00,5.5559,5.55601,5.55468,5.55511,14000000.0
2007-06-21 11:36:00,5.55585,5.55627,5.55556,5.55627,11000000.0
2007-06-21 11:37:00,5.55636,5.55645,5.5552,5.5563,16000000.0
2007-06-21 11:38:00,5.55619,5.55642,5.55506,5.55642,8000000.0
2007-06-21 11:39:00,5.5564,5.55662,5.55553,5.55613,11000000.0
2007-06-21 11:40:00,5.55597,5.55667,5.55543,5.55667,12000000.0
2007-06-21 11:41:00,5.55678,5.55678,5.55609,5.55668,10000000.0
2007-06-21 11:42:00,5.55643,5.55643,5.55498,5.55634,10000000.0
2007-06-21 11:43:00,5.55608,5.55656,5.55508,5.5563,17000000.0
2007-06-21 11:44:00,5.55623,5.55623,5.55442,5.55551,15000000.0
2007-06-21 11:45:00,5.55563,5.55654,5.5548,5.55533,16000000.0
2007-06-21 11:46:00,5.55606,5.55657,5.55534,5.55607,7000000.0
2007-06-21 11:47:00,5.55551,5.55638,5.55538,5.55591,16000000.0
2007-06-21 11:48:00,5.55634,5.55634,5.55479,5.556,13000000.0
2007-06-21 11:49:00,5.55683,5.55746,5.55591,5.55746,10000000.0
2007-06-21 11:50:00,5.55758,5.55801,5.55609,5.55722,12000000.0
2007-06-21 11:51:00,5.55773,5.55902,5.55773,5.55822,14000000.0
2007-06-21 11:52:00,5.55873,5.55892,5.55719,5.55788,18000000.0
2007-06-21 11:53:00,5.55806,5.55884,5.557,5.55817,16000000.0
2007-06-21 11:54:00,5.55813,5.55832,5.5576,5.55802,8000000.0
2007-06-21 11:55:00,5.55832,5.55864,5.55661,5.55799,8000000.0
2007-06-21 11:56:00,5.55627,5.55819,5.55627,5.55749,8000000.0
2007-06-21 11:57:00,5.55656,5.55799,5.55656,5.55775,11000000.0
2007-06-21 11:58:00,5.55786,5.55822,5.55673,5.55785,14000000.0
2007-06-21 11:59:00,5.55778,5.55778,5.5567,5.55749,11000000.0
2007-06-21 12:00:00,5.55686,5.55848,5.55632,5.55809,15000000.0
2007-06-21 12:01:00,5.55719,5.55815,5.55652,5.55784,13000000.0
2007-06-21 12:02:00,5.55672,5.55795,5.55633,5.55679,15000000.0
2007-06-21 12:03:00,5.55796,5.55797,5.5563,5.55767,11000000.0
2007-06-21 12:04:00,5.55692,5.55692,5.55518,5.55603,9000000.0
2007-06-21 12:05:00,5.55649,5.55689,5.55586,5.55621,9000000.0
2007-06-21 12:06:00,5.55631,5.55764,5.55601,5.55604,15000000.0
2007-06-21 12:07:00,5.55643,5.55673,5.55476,5.55598,11000000.0
2007-06-21 12:08:00,5.55601,5.55666,5.55514,5.55666,8000000.0
2007-06-21 12:09:00,5.55513,5.55701,5.55513,5.55583,18000000.0
2007-06-21 12:10:00,5.55671,5.55671,5.55543,5.55545,14000000.0
2007-06-21 12:11:00,5.55643,5.55691,5.55543,5.5555,9000000.0
2007-06-21 12:12:00,5.55532,5.55637,5.55519,5.55553,18000000.0
2007-06-21 12:13:00,5.55647,5.55648,5.55507,5.55648,12000000.0
2007-06-21 12:14:00,5.55644,5.55689,5.55569,5.55579,10000000.0
2007-06-21 12:15:00,5.55661,5.55691,5.55507,5.55555,8000000.0
2007-06-21 12:16:00,5.55619,5.55669,5.55543,5.55669,14000000.0
2007-06-21 12:17:00,5.55729,5.55729,5.55694,5.55715,13000000.0
2007-06-21 12:18:00,5.55674,5.55702,5.55571,5.55702,10000000.0
2007-06-21 12:19:00,5.55696,5.55699,5.55609,5.55695,11000000.0
2007-06-21 12:20:00,5.55652,5.55652,5.55564,5.55587,8000000.0
2007-06-21 12:21:00,5.55682,5.55712,5.55605,5.55702,20000000.0
2007-06-21 12:22:00,5.55604,5.55708,5.55537,5.55674,14000000.0
2007-06-21 12:23:00,5.55562,5.55708,5.55538,5.55635,11000000.0
2007-06-21 12:24:00,5.55649,5.55734,5.55614,5.55734,17000000.0
2007-06-21 12:25:00,5.55743,5.55749,5.55629,5.55749,12000000.0
2007-06-21 12:26:00,5.55757,5.55779,5.55748,5.55762,7000000.0
2007-06-21 12:27:00,5.55672,5.55742,5.55603,5.55603,7000000.0
2007-06-21 12:28:00,5.55682,5.55695,5.55669,5.55691,19000000.0
2007-06-21 12:29:00,5.5572,5.55754,5.55603,5.55679,12000000.0
2007-06-21 12:30:00,5.55728,5.55728,5.55654,5.55654,10000000.0
2007-06-21 12:31:00,5.55686,5.55686,5.5552,5.55657,12000000.0
2007-06-21 12:32:00,5.55658,5.5569,5.55568,5.5569,12000000.0
2007-06-21 12:33:00,5.55607,5.55615,5.55595,5.55595,15000000.0
2007-06-21 12:34:00,5.55707,5.55715,5.55695,5.55715,12000000.0
2007-06-21 12:35:00,5.55701,5.55701,5.5556,5.5568,12000000.0
2007-06-21 12:36:00,5.55673,5.55689,5.55515,5.5566,15000000.0
2007-06-21 12:37:00,5.55685,5.55685,5.55599,5.55614,8000000.0
2007-06-21 12:38:00,5.55525,5.55645,5.55525,5.55645,15000000.0
2007-06-21 12:39:00,5.55624,5.55712,5.55564,5.55608,14000000.0
2007-06-21 12:40:00,5.55652,5.55672,5.55522,5.55634,18000000.0
2007-06-21 12:41:00,5.55702,5.55732,5.55583,5.55614,11000000.0
2007-06-21 12:42:00,5.55616,5.55676,5.55551,5.55648,17000000.0
2007-06-21 12:43:00,5.557,5.557,5.55487,5.55601,11000000.0
2007-06-21 12:44:00,5.55556,5.55665,5.55556,5.55633,13000000.0
2007-06-21 12:45:00,5.55639,5.55672,5.55569,5.55578,10000000.0
2007-06-21 12:46:00,5.5558,5.55647,5.55561,5.55643,20000000.0
2007-06-21 12:47:00,5.55634,5.55671,5.55532,5.55671,10000000.0
2007-06-21 12:48:00,5.55665,5.55685,5.55665,5.55685,10000000.0
2007-06-21 12:49:00,5.55703,5.55704,5.55683,5.55684,15000000.0
2007-06-21 12:50:00,5.55647,5.55672,5.55517,5.55531,14000000.0
2007-06-21 12:51:00,5.55555,5.55632,5.55452,5.55503,14000000.0
2007-06-21 12:52:00,5.55595,5.55635,5.55484,5.55527,9000000.0
2007-06-21 12:53:00,5.55603,5.55636,5.55527,5.55527,9000000.0
2007-06-21 12:54:00,5.55518,5.55678,5.55518,5.55658,20000000.0
2007-06-21 12:55:00,5.55679,5.55686,5.55661,5.55677,12000000.0
2007-06-21 12:56:00,5.55648,5.55648,5.55561,5.55636,7000000.0
2007-06-21 12:57:00,5.55678,5.55691,5.55665,5.55685,13000000.0
2007-06-21 12:58:00,5.55671,5.55671,5.55517,5.55582,16000000.0
2007-06-21 12:59:00,5.55646,5.55702,5.55583,5.55652,14000000.0
2007-06-21 13:00:00,5.55608,5.5576,5.55595,5.55676,12000000.0
2007-06-21 13:01:00,5.55714,5.55764,5.55571,5.55626,17000000.0
2007-06-21 13:02:00,5.55663,5.55691,5.55514,5.55514,10000000.0
2007-06-21 13:03:00,5.55567,5.55652,5.55447,5.55623,22000000.0
2007-06-21 13:04:00,5.55582,5.55724,5.55535,5.55653,20000000.0
2007-06-21 13:05:00,5.55643,5.55677,5.55566,5.5563,14000000.0
2007-06-21 13:06:00,5.55664,5.55691,5.55587,5.55617,17000000.0
2007-06-21 13:07:00,5.55749,5.55805,5.55619,5.55791,22000000.0
2007-06-21 13:08:00,5.55694,5.55798,5.55684,5.55723,12000000.0
2007-06-21 13:09:00,5.5573,5.55804,5.55679,5.5576,12000000.0
2007-06-21 13:10:00,5.55798,5.55822,5.55628,5.55793,20000000.0
2007-06-21 13:11:00,5.55628,5.5569,5.5558,5.55625,12000000.0
2007-06-21 13:12:00,5.55542,5.55705,5.55542,5.55652,16000000.0
2007-06-21 13:13:00,5.55676,5.5577,5.55676,5.55741,14000000.0
2007-06-21 13:14:00,5.55746,5.55746,5.55662,5.55731,17000000.0
2007-06-21 13:15:00,5.55672,5.55756,5.55633,5.55668,7000000.0
2007-06-21 13:16:00,5.55796,5.55811,5.55674,5.55794,9000000.0
2007-06-21 13:17:00,5.55675,5.5591,5.55675,5.55802,15000000.0
2007-06-21 13:18:00,5.55837,5.55975,5.55823,5.55975,17000000.0
2007-06-21 13:19:00,5.55931,5.55931,5.55806,5.559,15000000.0
2007-06-21 13:20:00,5.55861,5.55922,5.5579,5.55792,12000000.0
2007-06-21 13:21:00,5.55909,5.55918,5.55807,5.55841,24000000.0
2007-06-21 13:22:00,5.55866,5.56025,5.55849,5.55913,12000000.0
2007-06-21 13:23:00,5.55958,5.55958,5.55824,5.55869,12000000.0
2007-06-21 13:24:00,5.55871,5.55986,5.55854,5.55868,18000000.0
2007-06-21 13:25:00,5.55931,5.55939,5.55843,5.55939,12000000.0
2007-06-21 13:26:00,5.55889,5.5596,5.55833,5.55898,12000000.0
2007-06-21 13:27:00,5.55785,5.55954,5.5577,5.55907,9000000.0
2007-06-21 13:28:00,5.55946,5.55948,5.55786,5.5586,15000000.0
2007-06-21 13:29:00,5.55743,5.5592,5.55723,5.55849,14000000.0
2007-06-21 13:30:00,5.55938,5.55964,5.55793,5.55843,11000000.0
2007-06-21 13:31:00,5.55922,5.55922,5.55807,5.55874,11000000.0
2007-06-21 13:32:00,5.55843,5.55849,5.55768,5.55826,8000000.0
2007-06-21 13:33:00,5.55731,5.5586,5.55698,5.55741,14000000.0
2007-06-21 13:34:00,5.5563,5.55753,5.55616,5.5563,11000000.0
2007-06-21 13:35:00,5.55659,5.55723,5.55618,5.55714,16000000.0
2007-06-21 13:36:00,5.55551,5.5573,5.5555,5.5573,8000000.0
2007-06-21 13:37:00,5.55785,5.55785,5.55619,5.55638,17000000.0
2007-06-21 13:38:00,5.55748,5.55748,5.55425,5.55531,14000000.0
2007-06-21 13:39:00,5.55429,5.55629,5.55421,5.55466,10000000.0
2007-06-21 13:40:00,5.55399,5.55554,5.55399,5.55554,8000000.0
2007-06-21 13:41:00,5.55439,5.55469,5.55346,5.55435,11000000.0
2007-06-21 13:42:00,5.55551,5.5557,5.55342,5.55342,14000000.0
2007-06-21 13:43:00,5.55501,5.55501,5.55381,5.55409,11000000.0
2007-06-21 13:44:00,5.5546,5.5546,5.55351,5.55388,11000000.0
2007-06-21 13:45:00,5.55488,5.55497,5.55322,5.55497,14000000.0
2007-06-21 13:46:00,5.55357,5.55405,5.55296,5.5538,11000000.0
2007-06-21 13:47:00,5.55231,5.55463,5.55231,5.55305,13000000.0
2007-06-21 13:48:00,5.55414,5.55479,5.55346,5.55346,14000000.0
2007-06-21 13:49:00,5.55426,5.55517,5.55363,5.55363,12000000.0
2007-06-21 13:50:00,5.55511,5.55654,5.55463,5.55487,16000000.0
2007-06-21 13:51:00,5.55588,5.55594,5.55436,5.55527,14000000.0
2007-06-21 13:52:00,5.55576,5.55576,5.55451,5.55559,10000000.0
2007-06-21 13:53:00,5.55455,5.55604,5.5545,5.55587,10000000.0
2007-06-21 13:54:00,5.55536,5.55548,5.55367,5.55508,8000000.0
2007-06-21 13:55:00,5.55307,5.55528,5.55307,5.55465,13000000.0
2007-06-21 13:56:00,5.55363,5.55392,5.55181,5.55359,17000000.0
2007-06-21 13:57:00,5.5542,5.55494,5.55281,5.55494,13000000.0
2007-06-21 13:58:00,5.55422,5.55498,5.554,5.55498,7000000.0
2007-06-21 13:59:00,5.55445,5.55496,5.55387,5.55441,9000000.0
2007-06-21 14:00:00,5.55342,5.55454,5.55314,5.55382,7000000.0
2007-06-21 14:01:00,5.55378,5.55383,5.55169,5.55169,11000000.0
2007-06-21 14:02:00,5.55216,5.55216,5.54998,5.55086,19000000.0
2007-06-21 14:03:00,5.55224,5.55224,5.54997,5.5506,13000000.0
2007-06-21 14:04:00,5.55137,5.55305,5.55012,5.55039,22000000.0
2007-06-21 14:05:00,5.55127,5.55379,5.55063,5.5517,17000000.0
2007-06-21 14:06:00,5.55147,5.55215,5.55037,5.55098,11000000.0
2007-06-21 14:07:00,5.55133,5.55251,5.55015,5.55056,9000000.0
2007-06-21 14:08:00,5.54877,5.55243,5.54854,5.5523,11000000.0
2007-06-21 14:09:00,5.54966,5.5518,5.54966,5.55102,12000000.0
2007-06-21 14:10:00,5.55018,5.55062,5.54947,5.55029,13000000.0
2007-06-21 14:11:00,5.54925,5.55045,5.5486,5.55015,14000000.0
2007-06-21 14:12:00,5.54941,5.54967,5.54845,5.54872,11000000.0
2007-06-21 14:13:00,5.5497,5.54975,5.54821,5.5483,11000000.0
2007-06-21 14:14:00,5.54969,5.55051,5.5491,5.55025,7000000.0
2007-06-21 14:15:00,5.54976,5.55061,5.5491,5.5491,14000000.0
2007-06-21 14:16:00,5.54925,5.55111,5.54858,5.54936,13000000.0
2007-06-21 14:17:00,5.55003,5.55035,5.5482,5.5482,22000000.0
2007-06-21 14:18:00,5.54924,5.55,5.54824,5.54873,15000000.0
2007-06-21 14:19:00,5.54803,5.54988,5.54803,5.54926,12000000.0
2007-06-21 14:20:00,5.54948,5.54987,5.54789,5.54801,7000000.0
2007-06-21 14:21:00,5.54982,5.54982,5.54833,5.54936,13000000.0
2007-06-21 14:22:00,5.54823,5.54967,5.54823,5.54926,8000000.0
2007-06-21 14:23:00,5.54982,5.55033,5.54942,5.54985,11000000.0
2007-06-21 14:24:00,5.54931,5.55116,5.54931,5.54977,13000000.0
2007-06-21 14:25:00,5.55017,5.55131,5.54916,5.54916,15000000.0
2007-06-21 14:26:00,5.54977,5.55082,5.54837,5.54932,8000000.0
2007-06-21 14:27:00,5.54912,5.55125,5.54834,5.55125,10000000.0
2007-06-21 14:28:00,5.55175,5.55187,5.54977,5.55057,11000000.0
2007-06-21 14:29:00,5.5512,5.55198,5.54979,5.55008,21000000.0
2007-06-21 14:30:00,5.55004,5.55045,5.54904,5.54904,11000000.0
2007-06-21 14:31:00,5.54934,5.5503,5.54871,5.5503,17000000.0
2007-06-21 14:32:00,5.54991,5.55054,5.54819,5.54842,15000000.0
2007-06-21 14:33:00,5.54634,5.54969,5.54599,5.54737,8000000.0
2007-06-21 14:34:00,5.54499,5.54978,5.54499,5.54892,9000000.0
2007-06-21 14:35:00,5.54757,5.54975,5.54751,5.54975,11000000.0
2007-06-21 14:36:00,5.54869,5.55015,5.54725,5.54862,15000000.0
2007-06-21 14:37:00,5.54825,5.54883,5.54689,5.54731,8000000.0
2007-06-21 14:38:00,5.54685,5.54879,5.54685,5.54879,10000000.0
2007-06-21 14:39:00,5.54943,5.54943,5.54741,5.54883,19000000.0
2007-06-21 14:40:00,5.54838,5.54962,5.54685,5.54844,15000000.0
2007-06-21 14:41:00,5.54789,5.54835,5.54655,5.54765,15000000.0
2007-06-21 14:42:00,5.54846,5.54989,5.54764,5.54962,17000000.0
2007-06-21 14:43:00,5.54843,5.54958,5.54778,5.54886,15000000.0
2007-06-21 14:44:00,5.54878,5.54966,5.54832,5.54861,15000000.0
2007-06-21 14:45:00,5.54792,5.54982,5.54788,5.5492,9000000.0
2007-06-21 14:46:00,5.54937,5.54956,5.54826,5.54926,11000000.0
2007-06-21 14:47:00,5.54744,5.54949,5.54661,5.54949,12000000.0
2007-06-21 14:48:00,5.54685,5.54985,5.54685,5.5487,12000000.0
2007-06-21 14:49:00,5.54948,5.54992,5.54727,5.5495,12000000.0
2007-06-21 14:50:00,5.54911,5.55058,5.54736,5.55058,15000000.0
2007-06-21 14:51:00,5.55024,5.55024,5.54873,5.5495,10000000.0
2007-06-21 14:52:00,5.54876,5.55034,5.54785,5.5495,13000000.0
2007-06-21 14:53:00,5.54956,5.54956,5.54701,5.54893,13000000.0
2007-06-21 14:54:00,5.54861,5.54894,5.54781,5.54839,9000000.0
2007-06-21 14:55:00,5.5484,5.54938,5.54795,5.54829,16000000.0
2007-06-21 14:56:00,5.54886,5.54886,5.54737,5.54875,15000000.0
2007-06-21 14:57:00,5.54702,5.54905,5.54702,5.54842,15000000.0
2007-06-21 14:58:00,5.54785,5.54854,5.5468,5.5468,11000000.0
2007-06-21 14:59:00,5.54694,5.54802,5.54664,5.54747,14000000.0
2007-06-21 15:00:00,5.54729,5.54795,5.54654,5.54694,18000000.0
2007-06-21 15:01:00,5.54793,5.54866,5.54649,5.54778,12000000.0
2007-06-21 15:02:00,5.54705,5.54842,5.54705,5.54709,7000000.0
2007-06-21 15:03:00,5.54784,5.54792,5.54666,5.54766,18000000.0
2007-06-21 15:04:00,5.54687,5.54904,5.54687,5.54786,21000000.0
2007-06-21 15:05:00,5.54969,5.54985,5.54772,5.54907,13000000.0
2007-06-21 15:06:00,5.54772,5.54933,5.54726,5.54895,14000000.0
2007-06-21 15:07:00,5.55003,5.55003,5.5463,5.5463,22000000.0
2007-06-21 15:08:00,5.54722,5.54825,5.54662,5.54825,10000000.0
2007-06-21 15:09:00,5.54768,5.54801,5.5471,5.54788,9000000.0
2007-06-21 15:10:00,5.54819,5.54836,5.54713,5.54714,14000000.0
2007-06-21 15:11:00,5.54859,5.54878,5.54665,5.54847,12000000.0
2007-06-21 15:12:00,5.54842,5.54902,5.54741,5.54787,13000000.0
2007-06-21 15:13:00,5.54902,5.54966,5.54763,5.54783,12000000.0
2007-06-21 15:14:00,5.54943,5.54987,5.5477,5.54819,10000000.0
2007-06-21 15:15:00,5.54894,5.55028,5.54781,5.54895,16000000.0
2007-06-21 15:16:00,5.54989,5.55003,5.54829,5.54898,15000000.0
2007-06-21 15:17:00,5.54951,5.55005,5.54885,5.54914,14000000.0
2007-06-21 15:18:00,5.5498,5.55125,5.54887,5.54935,12000000.0
2007-06-21 15:19:00,5.54936,5.55109,5.54913,5.55098,11000000.0
2007-06-21 15:20:00,5.54945,5.55075,5.54816,5.54991,14000000.0
2007-06-21 15:21:00,5.55094,5.55094,5.54825,5.55057,14000000.0
2007-06-21 15:22:00,5.55036,5.55125,5.5496,5.55096,10000000.0
2007-06-21 15:23:00,5.55134,5.55147,5.54905,5.55007,11000000.0
2007-06-21 15:24:00,5.55035,5.55035,5.54816,5.54816,10000000.0
2007-06-21 15:25:00,5.54852,5.54948,5.54798,5.54803,16000000.0
2007-06-21 15:26:00,5.54955,5.54979,5.548,5.54937,15000000.0
2007-06-21 15:27:00,5.54801,5.55018,5.54801,5.55018,10000000.0
2007-06-21 15:28:00,5.54976,5.55083,5.54809,5.54809,11000000.0
2007-06-21 15:29:00,5.54972,5.54972,5.54741,5.54838,19000000.0
2007-06-21 15:30:00,5.55011,5.55011,5.54837,5.54877,10000000.0
2007-06-21 15:31:00,5.54699,5.54932,5.54699,5.54932,14000000.0
2007-06-21 15:32:00,5.54954,5.54954,5.54804,5.54909,12000000.0
2007-06-21 15:33:00,5.54855,5.54909,5.54806,5.54807,20000000.0
2007-06-21 15:34:00,5.54952,5.54954,5.5481,5.54841,12000000.0
2007-06-21 15:35:00,5.5479,5.54994,5.5479,5.54994,12000000.0
2007-06-21 15:36:00,5.54881,5.5493,5.54763,5.54815,10000000.0
2007-06-21 15:37:00,5.54702,5.54937,5.54702,5.54937,10000000.0
2007-06-21 15:38:00,5.54928,5.54941,5.54764,5.54764,13000000.0
2007-06-21 15:39:00,5.54885,5.54941,5.54779,5.54823,7000000.0
2007-06-21 15:40:00,5.5489,5.54975,5.54842,5.54975,10000000.0
2007-06-21 15:41:00,5.54887,5.54947,5.54761,5.54833,9000000.0
2007-06-21 15:42:00,5.54955,5.55036,5.54787,5.55036,13000000.0
2007-06-21 15:43:00,5.54752,5.54953,5.54752,5.54835,16000000.0
2007-06-21 15:44:00,5.54727,5.54946,5.54683,5.54749,14000000.0
2007-06-21 15:45:00,5.54815,5.55016,5.54809,5.55016,15000000.0
2007-06-21 15:46:00,5.5504,5.5504,5.54826,5.54934,13000000.0
2007-06-21 15:47:00,5.54946,5.55024,5.54758,5.5478,9000000.0
2007-06-21 15:48:00,5.54791,5.54964,5.54791,5.54863,21000000.0
2007-06-21 15:49:00,5.5481,5.54997,5.5481,5.54986,23000000.0
2007-06-21 15:50:00,5.54943,5.54985,5.54753,5.54843,12000000.0
2007-06-21 15:51:00,5.55014,5.55063,5.54938,5.55037,19000000.0
2007-06-21 15:52:00,5.54909,5.55046,5.54884,5.54931,15000000.0
2007-06-21 15:53:00,5.55038,5.55059,5.54901,5.54901,14000000.0
2007-06-21 15:54:00,5.54986,5.54986,5.54809,5.54895,15000000.0
2007-06-21 15:55:00,5.549,5.54996,5.54818,5.54996,12000000.0
2007-06-21 15:56:00,5.54796,5.55024,5.54796,5.54966,18000000.0
2007-06-21 15:57:00,5.55018,5.55047,5.54904,5.55047,10000000.0
2007-06-21 15:58:00,5.54984,5.55077,5.54852,5.54907,22000000.0
2007-06-21 15:59:00,5.54946,5.54972,5.54799,5.54927,12000000.0
2007-06-21 16:00:00,5.54883,5.55052,5.54767,5.54896,12000000.0
2007-06-21 16:01:00,5.55079,5.5511,5.54939,5.55026,12000000.0
2007-06-21 16:02:00,5.5502,5.5504,5.54853,5.54853,13000000.0
2007-06-21 16:03:00,5.55087,5.55087,5.54965,5.5504,13000000.0
2007-06-21 16:04:00,5.54904,5.54994,5.54894,5.54894,11000000.0
2007-06-21 16:05:00,5.55072,5.55091,5.5495,5.55091,9000000.0
2007-06-21 16:06:00,5.55087,5.55087,5.54908,5.54908,14000000.0
2007-06-21 16:07:00,5.55069,5.5507,5.54923,5.55014,15000000.0
2007-06-21 16:08:00,5.55008,5.55111,5.54964,5.55012,15000000.0
2007-06-21 16:09:00,5.54987,5.55118,5.54911,5.54917,17000000.0
2007-06-21 16:10:00,5.54964,5.55008,5.54852,5.5492,14000000.0
2007-06-21 16:11:00,5.5489,5.55004,5.54826,5.54972,9000000.0
2007-06-21 16:12:00,5.5494,5.55038,5.54844,5.54919,15000000.0
2007-06-21 16:13:00,5.54884,5.54956,5.54799,5.54865,14000000.0
2007-06-21 16:14:00,5.54963,5.54981,5.54861,5.54861,12000000.0
2007-06-21 16:15:00,5.54977,5.54984,5.54852,5.54865,14000000.0
2007-06-21 16:16:00,5.5494,5.55043,5.54893,5.54927,13000000.0
2007-06-21 16:17:00,5.54967,5.55081,5.54863,5.55081,18000000.0
2007-06-21 16:18:00,5.54914,5.5504,5.54884,5.5496,13000000.0
2007-06-21 16:19:00,5.54931,5.55027,5.54831,5.54831,8000000.0
2007-06-21 16:20:00,5.55004,5.55087,5.54864,5.54898,13000000.0
2007-06-21 16:21:00,5.54917,5.55024,5.54854,5.54862,12000000.0
2007-06-21 16:22:00,5.54952,5.54977,5.54839,5.54884,11000000.0
2007-06-21 16:23:00,5.5487,5.54947,5.54836,5.54836,14000000.0
2007-06-21 16:24:00,5.54864,5.54942,5.54809,5.54932,15000000.0
2007-06-21 16:25:00,5.5482,5.5498,5.54809,5.54895,11000000.0
2007-06-21 16:26:00,5.54915,5.54915,5.54791,5.54794,8000000.0
2007-06-21 16:27:00,5.5482,5.54913,5.54801,5.54913,10000000.0
2007-06-21 16:28:00,5.54912,5.54976,5.54788,5.54788,15000000.0
2007-06-21 16:29:00,5.54895,5.54938,5.5483,5.54925,7000000.0
2007-06-21 16:30:00,5.54868,5.54894,5.54744,5.54847,16000000.0
2007-06-21 16:31:00,5.54854,5.54913,5.54777,5.54778,14000000.0
2007-06-21 16:32:00,5.54861,5.54954,5.54816,5.54918,7000000.0
2007-06-21 16:33:00,5.54977,5.54977,5.5484,5.5484,8000000.0
2007-06-21 16:34:00,5.5499,5.5499,5.54858,5.5491,8000000.0
2007-06-21 16:35:00,5.55022,5.5503,5.54898,5.54967,9000000.0
2007-06-21 16:36:00,5.5494,5.55003,5.54787,5.55003,13000000.0
2007-06-21 16:37:00,5.54979,5.54979,5.54708,5.54926,18000000.0
2007-06-21 16:38:00,5.55033,5.55033,5.54831,5.54889,18000000.0
2007-06-21 16:39:00,5.54863,5.54979,5.54811,5.54811,20000000.0
2007-06-21 16:40:00,5.54919,5.54941,5.54842,5.54842,13000000.0
2007-06-21 16:41:00,5.54905,5.54977,5.54842,5.54886,20000000.0
2007-06-21 16:42:00,5.5495,5.55014,5.54898,5.54938,18000000.0
2007-06-21 16:43:00,5.55005,5.55052,5.54854,5.54929,15000000.0
2007-06-21 16:44:00,5.54903,5.5493,5.54797,5.54797,20000000.0
2007-06-21 16:45:00,5.54947,5.54965,5.54794,5.54936,13000000.0
2007-06-21 16:46:00,5.54957,5.5499,5.54891,5.54891,15000000.0
2007-06-21 16:47:00,5.54997,5.55004,5.54825,5.54927,8000000.0
2007-06-21 16:48:00,5.54815,5.54927,5.54815,5.54902,11000000.0
2007-06-21 16:49:00,5.54792,5.54919,5.54791,5.54843,12000000.0
2007-06-21 16:50:00,5.549,5.54931,5.54766,5.54931,15000000.0
2007-06-21 16:51:00,5.54813,5.54984,5.54793,5.54911,18000000.0
2007-06-21 16:52:00,5.54899,5.54908,5.54786,5.5481,14000000.0
2007-06-21 16:53:00,5.54912,5.54936,5.54823,5.54918,8000000.0
2007-06-21 16:54:00,5.54735,5.54892,5.54721,5.54778,11000000.0
2007-06-21 16:55:00,5.54842,5.54876,5.54765,5.54826,12000000.0
2007-06-21 16:56:00,5.54834,5.54922,5.54766,5.54922,10000000.0
2007-06-21 16:57:00,5.54904,5.54934,5.54755,5.54934,8000000.0
2007-06-21 16:58:00,5.54833,5.5492,5.54779,5.54885,9000000.0
2007-06-21 16:59:00,5.54988,5.54988,5.54812,5.54935,13000000.0
2007-06-21 17:00:00,5.54939,5.54939,5.54824,5.549,11000000.0
2007-06-21 17:01:00,5.54941,5.54941,5.54786,5.54909,12000000.0
2007-06-21 17:02:00,5.54846,5.54889,5.54726,5.54889,10000000.0
2007-06-21 17:03:00,5.54869,5.54877,5.54683,5.54873,16000000.0
2007-06-21 17:04:00,5.54973,5.54973,5.54792,5.54908,13000000.0
2007-06-21 17:05:00,5.54934,5.54967,5.54817,5.5489,16000000.0
2007-06-21 17:06:00,5.54808,5.54971,5.54808,5.54936,12000000.0
2007-06-21 17:07:00,5.54949,5.54986,5.54856,5.54858,8000000.0
2007-06-21 17:08:00,5.5494,5.54985,5.54861,5.54946,21000000.0
2007-06-21 17:09:00,5.54935,5.5496,5.54805,5.54876,16000000.0
2007-06-21 17:10:00,5.5497,5.5497,5.54862,5.54862,11000000.0
2007-06-21 17:11:00,5.54827,5.54989,5.54827,5.54897,11000000.0
2007-06-21 17:12:00,5.54934,5.54981,5.54828,5.54828,9000000.0
2007-06-21 17:13:00,5.54906,5.54947,5.54821,5.54937,9000000.0
2007-06-21 17:14:00,5.5492,5.54949,5.54821,5.54949,17000000.0
2007-06-21 17:15:00,5.54898,5.54908,5.54804,5.54908,11000000.0
2007-06-21 17:16:00,5.54901,5.54901,5.5476,5.54889,15000000.0
2007-06-21 17:17:00,5.54833,5.54876,5.54748,5.54748,13000000.0
2007-06-21 17:18:00,5.54829,5.54908,5.54704,5.54704,15000000.0
2007-06-21 17:19:00,5.54752,5.54827,5.54611,5.54758,17000000.0
2007-06-21 17:20:00,5.54684,5.5481,5.54601,5.54767,12000000.0
2007-06-21 17:21:00,5.54768,5.54835,5.54736,5.54776,7000000.0
2007-06-21 17:22:00,5.54699,5.54836,5.54699,5.5482,14000000.0
2007-06-21 17:23:00,5.54881,5.54881,5.54725,5.54725,13000000.0
2007-06-21 17:24:00,5.54757,5.54868,5.54723,5.54836,9000000.0
2007-06-21 17:25:00,5.54863,5.54895,5.54812,5.54895,11000000.0
2007-06-21 17:26:00,5.54887,5.54887,5.54759,5.54759,16000000.0
2007-06-21 17:27:00,5.54894,5.54902,5.54767,5.54902,9000000.0
2007-06-21 17:28:00,5.54951,5.54951,5.54837,5.54925,15000000.0
2007-06-21 17:29:00,5.54945,5.54945,5.54849,5.54887,11000000.0
2007-06-21 17:30:00,5.54861,5.5499,5.54814,5.54832,19000000.0
2007-06-21 17:31:00,5.54787,5.54992,5.54787,5.54992,11000000.0
2007-06-21 17:32:00,5.54851,5.54997,5.54847,5.54997,9000000.0
2007-06-21 17:33:00,5.54989,5.54989,5.54837,5.5492,10000000.0
2007-06-21 17:34:00,5.54958,5.54994,5.54873,5.54994,14000000.0
2007-06-21 17:35:00,5.55009,5.5502,5.54889,5.54975,13000000.0
2007-06-21 17:36:00,5.54985,5.54985,5.54814,5.54865,11000000.0
2007-06-21 17:37:00,5.54894,5.54944,5.54703,5.54878,15000000.0
2007-06-21 17:38:00,5.54734,5.54867,5.54714,5.54757,17000000.0
2007-06-21 17:39:00,5.5485,5.54879,5.54743,5.54743,8000000.0
2007-06-21 17:40:00,5.5496,5.5496,5.5475,5.54818,12000000.0
2007-06-21 17:41:00,5.54826,5.54946,5.54793,5.54818,21000000.0
2007-06-21 17:42:00,5.54904,5.54949,5.54818,5.54888,13000000.0
2007-06-21 17:43:00,5.54816,5.54914,5.54794,5.54821,11000000.0
2007-06-21 17:44:00,5.54915,5.54915,5.54793,5.54874,19000000.0
2007-06-21 17:45:00,5.54937,5.54937,5.54834,5.54913,10000000.0
2007-06-21 17:46:00,5.54925,5.54936,5.54785,5.54922,13000000.0
2007-06-21 17:47:00,5.54811,5.54967,5.54792,5.54963,9000000.0
2007-06-21 17:48:00,5.5492,5.5492,5.54776,5.54798,14000000.0
2007-06-21 17:49:00,5.54821,5.5496,5.54768,5.5496,14000000.0
2007-06-21 17:50:00,5.54879,5.55001,5.54845,5.54859,17000000.0
2007-06-21 17:51:00,5.54813,5.54918,5.54813,5.54883,13000000.0
2007-06-21 17:52:00,5.54894,5.54933,5.54825,5.54911,24000000.0
2007-06-21 17:53:00,5.54789,5.54982,5.54789,5.54945,16000000.0
2007-06-21 17:54:00,5.54909,5.54973,5.54833,5.54962,16000000.0
2007-06-21 17:55:00,5.54926,5.54979,5.54838,5.54979,13000000.0
2007-06-21 17:56:00,5.54952,5.54993,5.54821,5.54974,15000000.0
2007-06-21 17:57:00,5.5491,5.54996,5.54875,5.54954,10000000.0
2007-06-21 17:58:00,5.54912,5.54999,5.54805,5.54999,15000000.0
2007-06-21 17:59:00,5.54933,5.54968,5.54867,5.54867,13000000.0
2007-06-21 18:00:00,5.55001,5.55143,5.54944,5.55061,7000000.0
2007-06-21 18:01:00,5.54986,5.55078,5.54955,5.54955,18000000.0
2007-06-21 18:02:00,5.55107,5.55171,5.54905,5.54905,17000000.0
2007-06-21 18:03:00,5.55153,5.55206,5.54978,5.55165,16000000.0
2007-06-21 18:04:00,5.55201,5.55282,5.55052,5.55052,14000000.0
2007-06-21 18:05:00,5.55182,5.55291,5.55025,5.551,13000000.0
2007-06-21 18:06:00,5.55259,5.55259,5.55021,5.55217,18000000.0
2007-06-21 18:07:00,5.55063,5.55172,5.55012,5.5506,12000000.0
2007-06-21 18:08:00,5.55013,5.55221,5.55013,5.55221,18000000.0
2007-06-21 18:09:00,5.55261,5.55266,5.55079,5.5523,12000000.0
2007-06-21 18:10:00,5.55204,5.55249,5.55122,5.55126,13000000.0
2007-06-21 18:11:00,5.55253,5.55255,5.55138,5.55188,10000000.0
2007-06-21 18:12:00,5.55127,5.55209,5.55127,5.55206,11000000.0
2007-06-21 18:13:00,5.55213,5.55325,5.55144,5.55255,14000000.0
2007-06-21 18:14:00,5.55209,5.55241,5.55139,5.55214,10000000.0
2007-06-21 18:15:00,5.5517,5.55208,5.55009,5.55009,10000000.0
2007-06-21 18:16:00,5.55127,5.55127,5.54986,5.54986,9000000.0
2007-06-21 18:17:00,5.55096,5.55104,5.54988,5.55104,18000000.0
2007-06-21 18:18:00,5.55027,5.55197,5.54988,5.55133,14000000.0
2007-06-21 18:19:00,5.55178,5.55195,5.54942,5.55061,10000000.0
2007-06-21 18:20:00,5.55103,5.5514,5.54995,5.55071,15000000.0
2007-06-21 18:21:00,5.55033,5.55124,5.54936,5.54996,18000000.0
2007-06-21 18:22:00,5.54973,5.55039,5.54843,5.54898,14000000.0
2007-06-21 18:23:00,5.54867,5.54962,5.54867,5.54929,7000000.0
2007-06-21 18:24:00,5.54991,5.54995,5.54873,5.54874,9000000.0
2007-06-21 18:25:00,5.55016,5.55066,5.54905,5.55029,13000000.0
2007-06-21 18:26:00,5.54924,5.55035,5.54902,5.55035,16000000.0
2007-06-21 18:27:00,5.54989,5.55012,5.54894,5.54961,14000000.0
2007-06-21 18:28:00,5.55025,5.55026,5.54911,5.55015,13000000.0
2007-06-21 18:29:00,5.55002,5.55002,5.54891,5.54891,11000000.0
2007-06-21 18:30:00,5.54927,5.55077,5.54917,5.55051,16000000.0
2007-06-21 18:31:00,5.55038,5.55134,5.54984,5.55134,12000000.0
2007-06-21 18:32:00,5.55108,5.55125,5.55004,5.55052,11000000.0
2007-06-21 18:33:00,5.55062,5.5513,5.55045,5.55056,13000000.0
2007-06-21 18:34:00,5.55092,5.55114,5.54983,5.55114,13000000.0
2007-06-21 18:35:00,5.55035,5.55103,5.54986,5.55103,18000000.0
2007-06-21 18:36:00,5.55126,5.5515,5.54958,5.55039,18000000.0
2007-06-21 18:37:00,5.55055,5.55108,5.54967,5.55108,18000000.0
2007-06-21 18:38:00,5.55033,5.5505,5.5494,5.55022,11000000.0
2007-06-21 18:39:00,5.55039,5.55076,5.54902,5.54902,11000000.0
2007-06-21 18:40:00,5.55056,5.55056,5.54896,5.54896,14000000.0
2007-06-21 18:41:00,5.54999,5.55022,5.54925,5.55017,16000000.0
2007-06-21 18:42:00,5.55014,5.55014,5.54917,5.54934,14000000.0
2007-06-21 18:43:00,5.54915,5.55008,5.54915,5.54972,10000000.0
2007-06-21 18:44:00,5.55048,5.55062,5.5493,5.5496,13000000.0
2007-06-21 18:45:00,5.55003,5.55072,5.54887,5.54997,13000000.0
2007-06-21 18:46:00,5.55089,5.55089,5.54958,5.54968,12000000.0
2007-06-21 18:47:00,5.55097,5.55102,5.54965,5.55102,14000000.0
2007-06-21 18:48:00,5.55043,5.55079,5.54929,5.54929,15000000.0
2007-06-21 18:49:00,5.55058,5.55058,5.54929,5.5502,12000000.0
2007-06-21 18:50:00,5.55039,5.55053,5.54938,5.54944,9000000.0
2007-06-21 18:51:00,5.54863,5.55016,5.54863,5.55016,17000000.0
2007-06-21 18:52:00,5.55033,5.55033,5.54865,5.54865,9000000.0
2007-06-21 18:53:00,5.55031,5.55049,5.54915,5.54922,14000000.0
2007-06-21 18:54:00,5.55008,5.55028,5.5491,5.54974,14000000.0
2007-06-21 18:55:00,5.55072,5.55109,5.55015,5.55109,10000000.0
2007-06-21 18:56:00,5.55074,5.55074,5.5495,5.54997,16000000.0
2007-06-21 18:57:00,5.55022,5.55112,5.54916,5.5507,17000000.0
2007-06-21 18:58:00,5.55137,5.55146,5.55003,5.55095,14000000.0
2007-06-21 18:59:00,5.55124,5.55124,5.55028,5.55059,14000000.0
2007-06-21 19:00:00,5.55122,5.55122,5.54974,5.55036,15000000.0
2007-06-21 19:01:00,5.55149,5.55149,5.55007,5.55127,15000000.0
2007-06-21 19:02:00,5.55097,5.55099,5.55012,5.55014,14000000.0
2007-06-21 19:03:00,5.55124,5.55126,5.54987,5.55084,14000000.0
2007-06-21 19:04:00,5.54979,5.55075,5.54934,5.54934,12000000.0
2007-06-21 19:05:00,5.55056,5.55124,5.54958,5.55124,15000000.0
2007-06-21 19:06:00,5.55056,5.55094,5.54922,5.54974,16000000.0
2007-06-21 19:07:00,5.55061,5.55065,5.54936,5.54992,20000000.0
2007-06-21 19:08:00,5.55023,5.55047,5.54928,5.54953,8000000.0
2007-06-21 19:09:00,5.55069,5.55081,5.54924,5.54993,17000000.0
2007-06-21 19:10:00,5.55056,5.55073,5.54936,5.55048,9000000.0
2007-06-21 19:11:00,5.55055,5.55055,5.54926,5.54981,16000000.0
2007-06-21 19:12:00,5.55061,5.55061,5.54968,5.54979,13000000.0
2007-06-21 19:13:00,5.54976,5.55077,5.54918,5.54918,10000000.0
2007-06-21 19:14:00,5.55066,5.55066,5.54906,5.55004,20000000.0
2007-06-21 19:15:00,5.55008,5.55058,5.54955,5.54998,12000000.0
2007-06-21 19:16:00,5.54969,5.55053,5.54969,5.55049,8000000.0
2007-06-21 19:17:00,5.55043,5.55062,5.54922,5.54922,18000000.0
2007-06-21 19:18:00,5.55026,5.55067,5.54914,5.55022,11000000.0
2007-06-21 19:19:00,5.55057,5.55057,5.5493,5.5493,12000000.0
2007-06-21 19:20:00,5.55051,5.55057,5.54917,5.5503,14000000.0
2007-06-21 19:21:00,5.55056,5.55116,5.5501,5.55032,13000000.0
2007-06-21 19:22:00,5.55123,5.55123,5.54993,5.55033,12000000.0
2007-06-21 19:23:00,5.55055,5.55093,5.54993,5.55083,14000000.0
2007-06-21 19:24:00,5.5511,5.55118,5.5499,5.55118,19000000.0
2007-06-21 19:25:00,5.55033,5.55067,5.54937,5.54937,8000000.0
2007-06-21 19:26:00,5.54967,5.55068,5.54967,5.55019,7000000.0
2007-06-21 19:27:00,5.55099,5.551,5.54973,5.55096,20000000.0
2007-06-21 19:28:00,5.55068,5.55098,5.54923,5.5495,17000000.0
2007-06-21 19:29:00,5.55007,5.55077,5.54915,5.55031,10000000.0
2007-06-21 19:30:00,5.54994,5.55039,5.5492,5.54999,15000000.0
2007-06-21 19:31:00,5.5502,5.55096,5.54966,5.55096,11000000.0
2007-06-21 19:32:00,5.54988,5.55085,5.54961,5.55085,9000000.0
2007-06-21 19:33:00,5.54982,5.55077,5.54956,5.54999,14000000.0
2007-06-21 19:34:00,5.55107,5.55107,5.54942,5.54983,17000000.0
2007-06-21 19:35:00,5.54978,5.55062,5.54957,5.54968,8000000.0
2007-06-21 19:36:00,5.55071,5.55135,5.54998,5.55014,15000000.0
2007-06-21 19:37:00,5.55116,5.55158,5.55015,5.55158,8000000.0
2007-06-21 19:38:00,5.55062,5.55173,5.55057,5.5516,15000000.0
2007-06-21 19:39:00,5.54993,5.54995,5.54972,5.54981,17000000.0
2007-06-21 19:40:00,5.55024,5.55129,5.54997,5.55096,16000000.0
2007-06-21 19:41:00,5.55008,5.55138,5.55008,5.55138,11000000.0
2007-06-21 19:42:00,5.55062,5.55127,5.54964,5.55127,15000000.0
2007-06-21 19:43:00,5.55022,5.55176,5.55,5.55111,14000000.0
2007-06-21 19:44:00,5.55053,5.55053,5.55028,5.55046,14000000.0
2007-06-21 19:45:00,5.55077,5.55186,5.55077,5.55079,15000000.0
2007-06-21 19:46:00,5.55067,5.55177,5.5506,5.55177,15000000.0
2007-06-21 19:47:00,5.55163,5.55231,5.55056,5.55121,16000000.0
2007-06-21 19:48:00,5.55125,5.55194,5.5506,5.55089,16000000.0
2007-06-21 19:49:00,5.55174,5.55193,5.55045,5.55045,8000000.0
2007-06-21 19:50:00,5.5515,5.55169,5.55016,5.55121,9000000.0
2007-06-21 19:51:00,5.55111,5.55161,5.55018,5.55089,19000000.0
2007-06-21 19:52:00,5.5508,5.55163,5.5508,5.5514,11000000.0
2007-06-21 19:53:00,5.55202,5.55205,5.55071,5.55205,14000000.0
2007-06-21 19:54:00,5.5512,5.5524,5.55095,5.55116,18000000.0
2007-06-21 19:55:00,5.5523,5.5523,5.55116,5.55116,13000000.0
2007-06-21 19:56:00,5.55131,5.55183,5.55026,5.55026,10000000.0
2007-06-21 19:57:00,5.5516,5.55216,5.55035,5.55067,16000000.0
2007-06-21 19:58:00,5.55169,5.55169,5.55077,5.55164,15000000.0
2007-06-21 19:59:00,5.55153,5.55153,5.55019,5.55036,14000000.0
2007-06-21 20:00:00,5.55116,5.55116,5.5499,5.5499,11000000.0
2007-06-21 20:01:00,5.55138,5.5516,5.55029,5.55071,24000000.0
2007-06-21 20:02:00,5.55185,5.55209,5.55094,5.55163,11000000.0
2007-06-21 20:03:00,5.5519,5.55233,5.55106,5.55233,11000000.0
2007-06-21 20:04:00,5.55159,5.55273,5.55159,5.55233,10000000.0
2007-06-21 20:05:00,5.5524,5.5524,5.55025,5.55124,17000000.0
2007-06-21 20:06:00,5.55216,5.55296,5.55182,5.55182,10000000.0
2007-06-21 20:07:00,5.55238,5.55331,5.55166,5.55231,14000000.0
2007-06-21 20:08:00,5.55142,5.55387,5.55014,5.55387,13000000.0
2007-06-21 20:09:00,5.55367,5.55439,5.55367,5.55389,11000000.0
2007-06-21 20:10:00,5.55462,5.55466,5.55309,5.55388,11000000.0
2007-06-21 20:11:00,5.55414,5.55453,5.55351,5.55389,9000000.0
2007-06-21 20:12:00,5.55408,5.55465,5.55336,5.55351,16000000.0
2007-06-21 20:13:00,5.55365,5.55476,5.55365,5.55421,11000000.0
2007-06-21 20:14:00,5.55422,5.55448,5.55317,5.55317,19000000.0
2007-06-21 20:15:00,5.55366,5.55411,5.55334,5.554,13000000.0
2007-06-21 20:16:00,5.55284,5.55421,5.55284,5.55421,15000000.0
2007-06-21 20:17:00,5.5527,5.55424,5.5527,5.55424,8000000.0
2007-06-21 20:18:00,5.55339,5.55459,5.55314,5.55456,14000000.0
2007-06-21 20:19:00,5.55466,5.55466,5.55299,5.5539,14000000.0
2007-06-21 20:20:00,5.55421,5.55463,5.55333,5.55462,12000000.0
2007-06-21 20:21:00,5.55318,5.55416,5.55318,5.55406,9000000.0
2007-06-21 20:22:00,5.55449,5.55466,5.55291,5.55455,17000000.0
2007-06-21 20:23:00,5.55357,5.55432,5.55297,5.55303,11000000.0
2007-06-21 20:24:00,5.55254,5.55358,5.55171,5.55253,16000000.0
2007-06-21 20:25:00,5.55263,5.55277,5.55154,5.5522,11000000.0
2007-06-21 20:26:00,5.55212,5.55252,5.55143,5.55191,8000000.0
2007-06-21 20:27:00,5.55101,5.55213,5.55101,5.55177,13000000.0
2007-06-21 20:28:00,5.55216,5.55326,5.55173,5.55254,15000000.0
2007-06-21 20:29:00,5.55241,5.55434,5.55228,5.55371,16000000.0
2007-06-21 20:30:00,5.55426,5.55426,5.55314,5.55387,8000000.0
2007-06-21 20:31:00,5.55337,5.55404,5.5524,5.55337,18000000.0
2007-06-21 20:32:00,5.55336,5.55375,5.55254,5.55254,7000000.0
2007-06-21 20:33:00,5.55332,5.55332,5.55213,5.55294,13000000.0
2007-06-21 20:34:00,5.55311,5.55313,5.55189,5.55289,13000000.0
2007-06-21 20:35:00,5.55283,5.55291,5.55153,5.55222,9000000.0
2007-06-21 20:36:00,5.55146,5.55288,5.55117,5.55201,17000000.0
2007-06-21 20:37:00,5.55267,5.55315,5.55173,5.5525,14000000.0
2007-06-21 20:38:00,5.55133,5.55279,5.55133,5.55193,16000000.0
2007-06-21 20:39:00,5.5519,5.55294,5.5519,5.55294,14000000.0
2007-06-21 20:40:00,5.55218,5.55253,5.55191,5.55253,17000000.0
2007-06-21 20:41:00,5.55315,5.5533,5.55218,5.55218,16000000.0
2007-06-21 20:42:00,5.55333,5.55333,5.55196,5.55214,22000000.0
2007-06-21 20:43:00,5.55324,5.55324,5.55224,5.5531,18000000.0
2007-06-21 20:44:00,5.55253,5.55348,5.55227,5.55256,16000000.0
2007-06-21 20:45:00,5.55276,5.5533,5.55221,5.5526,8000000.0
2007-06-21 20:46:00,5.55325,5.55424,5.55297,5.55308,19000000.0
2007-06-21 20:47:00,5.55437,5.55437,5.55256,5.5531,12000000.0
2007-06-21 20:48:00,5.55423,5.5544,5.553,5.55336,9000000.0
2007-06-21 20:49:00,5.55441,5.55471,5.55317,5.55471,19000000.0
2007-06-21 20:50:00,5.55443,5.55485,5.55312,5.5548,15000000.0
2007-06-21 20:51:00,5.55466,5.55466,5.55327,5.55327,9000000.0
2007-06-21 20:52:00,5.55448,5.5546,5.55339,5.55372,11000000.0
2007-06-21 20:53:00,5.55415,5.55434,5.5532,5.554,15000000.0
2007-06-21 20:54:00,5.55375,5.55406,5.55299,5.55299,12000000.0
2007-06-21 20:55:00,5.55417,5.55426,5.55298,5.55425,18000000.0
2007-06-21 20:56:00,5.55324,5.55429,5.55274,5.55412,12000000.0
2007-06-21 20:57:00,5.55395,5.5544,5.55278,5.55332,13000000.0
2007-06-21 20:58:00,5.5535,5.55399,5.55294,5.55336,11000000.0
2007-06-21 20:59:00,5.55343,5.55432,5.55281,5.55318,11000000.0
2007-06-21 21:00:00,5.55427,5.55427,5.55275,5.5536,17000000.0
2007-06-21 21:01:00,5.55358,5.55415,5.55326,5.55348,10000000.0
2007-06-21 21:02:00,5.55333,5.55382,5.55254,5.55254,8000000.0
2007-06-21 21:03:00,5.554,5.554,5.55249,5.55296,19000000.0
2007-06-21 21:04:00,5.55325,5.55417,5.55293,5.55387,18000000.0
2007-06-21 21:05:00,5.55226,5.554,5.55226,5.55395,14000000.0
2007-06-21 21:06:00,5.55428,5.55435,5.55275,5.55286,12000000.0
2007-06-21 21:07:00,5.55427,5.55435,5.55415,5.55435,10000000.0
2007-06-21 21:08:00,5.55315,5.55315,5.55295,5.55315,14000000.0
2007-06-21 21:09:00,5.55418,5.55418,5.55249,5.55342,16000000.0
2007-06-21 21:10:00,5.55302,5.55323,5.55296,5.55308,15000000.0
2007-06-21 21:11:00,5.55335,5.55335,5.55315,5.55315,13000000.0
2007-06-21 21:12:00,5.5533,5.55341,5.55322,5.55322,10000000.0
2007-06-21 21:13:00,5.5532,5.55391,5.55219,5.55322,14000000.0
2007-06-21 21:14:00,5.55213,5.55396,5.55213,5.55396,10000000.0
2007-06-21 21:15:00,5.55356,5.55391,5.55254,5.55391,15000000.0
2007-06-21 21:16:00,5.55291,5.55342,5.55244,5.5527,11000000.0
2007-06-21 21:17:00,5.55275,5.55279,5.55251,5.55255,13000000.0
2007-06-21 21:18:00,5.55273,5.55282,5.55252,5.55282,17000000.0
2007-06-21 21:19:00,5.55275,5.55279,5.55245,5.55279,12000000.0
2007-06-21 21:20:00,5.55255,5.55279,5.55249,5.55279,14000000.0
2007-06-21 21:21:00,5.55279,5.55279,5.55244,5.55252,11000000.0
2007-06-21 21:22:00,5.55365,5.55365,5.55204,5.55308,9000000.0
2007-06-21 21:23:00,5.5527,5.55316,5.55241,5.55303,7000000.0
2007-06-21 21:24:00,5.55312,5.55312,5.55211,5.55251,11000000.0
2007-06-21 21:25:00,5.55235,5.55339,5.55191,5.55339,7000000.0
2007-06-21 21:26:00,5.5532,5.55376,5.55208,5.55289,13000000.0
2007-06-21 21:27:00,5.55412,5.55412,5.55248,5.55345,11000000.0
2007-06-21 21:28:00,5.55394,5.55404,5.55245,5.55314,15000000.0
2007-06-21 21:29:00,5.55339,5.5537,5.55282,5.55308,12000000.0
2007-06-21 21:30:00,5.55405,5.55442,5.55347,5.55349,10000000.0
2007-06-21 21:31:00,5.5536,5.55415,5.5533,5.55366,10000000.0
2007-06-21 21:32:00,5.55341,5.55432,5.55335,5.55432,12000000.0
2007-06-21 21:33:00,5.55392,5.55392,5.55279,5.55377,19000000.0
2007-06-21 21:34:00,5.55235,5.55376,5.55235,5.55368,8000000.0
2007-06-21 21:35:00,5.55361,5.55421,5.55291,5.55421,20000000.0
2007-06-21 21:36:00,5.55343,5.55372,5.55245,5.55372,19000000.0
2007-06-21 21:37:00,5.55371,5.55371,5.55202,5.55257,19000000.0
2007-06-21 21:38:00,5.55316,5.55357,5.55217,5.55244,13000000.0
2007-06-21 21:39:00,5.55379,5.55379,5.55248,5.55347,17000000.0
2007-06-21 21:40:00,5.55242,5.55314,5.55201,5.55201,7000000.0
2007-06-21 21:41:00,5.55284,5.55364,5.55284,5.5536,11000000.0
2007-06-21 21:42:00,5.55356,5.55356,5.5521,5.55267,18000000.0
2007-06-21 21:43:00,5.55304,5.55357,5.55243,5.55355,13000000.0
2007-06-21 21:44:00,5.55343,5.55374,5.55341,5.55369,16000000.0
2007-06-21 21:45:00,5.55295,5.55295,5.55192,5.55292,11000000.0
2007-06-21 21:46:00,5.55199,5.55318,5.55175,5.55245,13000000.0
2007-06-21 21:47:00,5.55348,5.55353,5.55208,5.55314,13000000.0
2007-06-21 21:48:00,5.5534,5.55355,5.55233,5.55264,17000000.0
2007-06-21 21:49:00,5.55361,5.55363,5.55232,5.55232,8000000.0
2007-06-21 21:50:00,5.55321,5.55356,5.55246,5.55301,11000000.0
2007-06-21 21:51:00,5.55435,5.55435,5.55415,5.55435,13000000.0
2007-06-21 21:52:00,5.55372,5.55394,5.55242,5.55298,13000000.0
2007-06-21 21:53:00,5.55267,5.55311,5.55191,5.55223,14000000.0
2007-06-21 21:54:00,5.55273,5.55309,5.55134,5.55309,11000000.0
2007-06-21 21:55:00,5.55326,5.55326,5.55158,5.55232,17000000.0
2007-06-21 21:56:00,5.55257,5.55327,5.5518,5.5518,12000000.0
2007-06-21 21:57:00,5.55326,5.55338,5.55207,5.55286,16000000.0
2007-06-21 21:58:00,5.55276,5.55305,5.552,5.55203,9000000.0
2007-06-21 21:59:00,5.55267,5.55358,5.55221,5.55318,18000000.0
2007-06-21 22:00:00,5.55274,5.55342,5.55234,5.55274,13000000.0
2007-06-21 22:01:00,5.55279,5.55333,5.552,5.552,11000000.0
2007-06-21 22:02:00,5.55258,5.55356,5.55234,5.5535,17000000.0
2007-06-21 22:03:00,5.55251,5.55348,5.55156,5.55156,23000000.0
2007-06-21 22:04:00,5.55174,5.55298,5.55132,5.55214,15000000.0
2007-06-21 22:05:00,5.55189,5.55239,5.55137,5.55207,14000000.0
2007-06-21 22:06:00,5.55214,5.55268,5.55146,5.55181,15000000.0
2007-06-21 22:07:00,5.55182,5.55223,5.55147,5.55201,9000000.0
2007-06-21 22:08:00,5.5524,5.55289,5.55159,5.5524,18000000.0
2007-06-21 22:09:00,5.55207,5.55295,5.55181,5.55248,11000000.0
2007-06-21 22:10:00,5.55243,5.55301,5.55192,5.55254,7000000.0
2007-06-21 22:11:00,5.55305,5.5532,5.55289,5.5532,8000000.0
2007-06-21 22:12:00,5.55186,5.55202,5.55087,5.55202,16000000.0
2007-06-21 22:13:00,5.55175,5.55262,5.55071,5.55256,24000000.0
2007-06-21 22:14:00,5.55175,5.55218,5.55117,5.55117,9000000.0
2007-06-21 22:15:00,5.55157,5.55165,5.55145,5.55158,10000000.0
2007-06-21 22:16:00,5.55175,5.55176,5.55129,5.55176,13000000.0
2007-06-21 22:17:00,5.55191,5.55266,5.55175,5.55258,20000000.0
2007-06-21 22:18:00,5.55171,5.55171,5.55087,5.55156,11000000.0
2007-06-21 22:19:00,5.55283,5.55283,5.55135,5.55202,15000000.0
2007-06-21 22:20:00,5.55175,5.55175,5.551,5.551,16000000.0
2007-06-21 22:21:00,5.55108,5.55134,5.55089,5.55106,12000000.0
2007-06-21 22:22:00,5.55145,5.55258,5.55096,5.55135,14000000.0
2007-06-21 22:23:00,5.55151,5.55187,5.55097,5.55108,11000000.0
2007-06-21 22:24:00,5.55243,5.55243,5.55092,5.55092,16000000.0
2007-06-21 22:25:00,5.5512,5.55215,5.55073,5.55134,14000000.0
2007-06-21 22:26:00,5.5514,5.55227,5.5511,5.55186,10000000.0
2007-06-21 22:27:00,5.55249,5.55249,5.55098,5.55161,14000000.0
2007-06-21 22:28:00,5.55179,5.55262,5.55135,5.55161,12000000.0
2007-06-21 22:29:00,5.55165,5.55185,5.55165,5.55185,13000000.0
2007-06-21 22:30:00,5.55142,5.5524,5.55103,5.55103,8000000.0
2007-06-21 22:31:00,5.55089,5.55196,5.55063,5.55063,11000000.0
2007-06-21 22:32:00,5.55243,5.55251,5.55161,5.55209,20000000.0
2007-06-21 22:33:00,5.5519,5.55339,5.55187,5.55339,11000000.0
2007-06-21 22:34:00,5.55179,5.55301,5.55177,5.55221,10000000.0
2007-06-21 22:35:00,5.55259,5.55338,5.55158,5.55236,13000000.0
2007-06-21 22:36:00,5.55236,5.55333,5.55222,5.55244,9000000.0
2007-06-21 22:37:00,5.55276,5.55393,5.55232,5.55318,13000000.0
2007-06-21 22:38:00,5.55281,5.55338,5.55263,5.55293,9000000.0
2007-06-21 22:39:00,5.5519,5.55323,5.55178,5.55219,12000000.0
2007-06-21 22:40:00,5.5523,5.55321,5.5522,5.55241,9000000.0
2007-06-21 22:41:00,5.55359,5.55387,5.55248,5.55329,14000000.0
2007-06-21 22:42:00,5.55344,5.55344,5.55235,5.55293,13000000.0
2007-06-21 22:43:00,5.55335,5.55342,5.55225,5.55268,12000000.0
2007-06-21 22:44:00,5.55321,5.55383,5.55219,5.55252,15000000.0
2007-06-21 22:45:00,5.55424,5.55449,5.55291,5.55334,13000000.0
2007-06-21 22:46:00,5.55426,5.55426,5.55309,5.55309,14000000.0
2007-06-21 22:47:00,5.55318,5.5543,5.55265,5.55352,15000000.0
2007-06-21 22:48:00,5.55231,5.55356,5.55231,5.5526,13000000.0
2007-06-21 22:49:00,5.55316,5.55359,5.55266,5.55359,13000000.0
2007-06-21 22:50:00,5.55306,5.5536,5.55251,5.55276,15000000.0
2007-06-21 22:51:00,5.55302,5.55354,5.55273,5.55293,14000000.0
2007-06-21 22:52:00,5.55418,5.55418,5.55281,5.55352,9000000.0
2007-06-21 22:53:00,5.55464,5.55464,5.55295,5.55314,15000000.0
2007-06-21 22:54:00,5.55321,5.55353,5.55232,5.55232,17000000.0
2007-06-21 22:55:00,5.55319,5.55401,5.55283,5.5532,16000000.0
2007-06-21 22:56:00,5.55375,5.55414,5.55287,5.55298,13000000.0
2007-06-21 22:57:00,5.55295,5.55367,5.55243,5.55275,8000000.0
2007-06-21 22:58:00,5.55272,5.55352,5.55215,5.55352,8000000.0
2007-06-21 22:59:00,5.55332,5.55387,5.55239,5.55387,19000000.0
2007-06-21 23:00:00,5.55234,5.55318,5.55234,5.55317,10000000.0
2007-06-21 23:01:00,5.55299,5.55331,5.55269,5.55296,7000000.0
2007-06-21 23:02:00,5.55322,5.55354,5.55248,5.55248,15000000.0
2007-06-21 23:03:00,5.55295,5.55315,5.55295,5.55315,17000000.0
2007-06-21 23:04:00,5.55311,5.5534,5.55205,5.55311,19000000.0
2007-06-21 23:05:00,5.55211,5.55294,5.55157,5.55169,9000000.0
2007-06-21 23:06:00,5.55167,5.55255,5.55138,5.55213,12000000.0
2007-06-21 23:07:00,5.55177,5.55256,5.55112,5.55193,14000000.0
2007-06-21 23:08:00,5.5516,5.55265,5.55135,5.55191,16000000.0
2007-06-21 23:09:00,5.55238,5.55245,5.55225,5.55238,9000000.0
2007-06-21 23:10:00,5.55215,5.55241,5.55212,5.55227,12000000.0
2007-06-21 23:11:00,5.55233,5.55256,5.55131,5.55205,14000000.0
2007-06-21 23:12:00,5.55235,5.5525,5.55145,5.55208,7000000.0
2007-06-21 23:13:00,5.5513,5.55214,5.5513,5.55145,14000000.0
2007-06-21 23:14:00,5.55199,5.55249,5.55126,5.55126,19000000.0
2007-06-21 23:15:00,5.55182,5.55216,5.55094,5.55094,13000000.0
2007-06-21 23:16:00,5.55187,5.55187,5.55134,5.55134,15000000.0
2007-06-21 23:17:00,5.55226,5.55231,5.55119,5.55133,11000000.0
2007-06-21 23:18:00,5.55136,5.552,5.55091,5.5512,12000000.0
2007-06-21 23:19:00,5.55108,5.55191,5.55084,5.55134,14000000.0
2007-06-21 23:20:00,5.55133,5.55149,5.55123,5.55138,19000000.0
2007-06-21 23:21:00,5.55151,5.55212,5.55151,5.55212,7000000.0
2007-06-21 23:22:00,5.55079,5.55088,5.54973,5.55007,15000000.0
2007-06-21 23:23:00,5.55107,5.55126,5.5498,5.55019,11000000.0
2007-06-21 23:24:00,5.55055,5.55125,5.55007,5.55007,14000000.0
2007-06-21 23:25:00,5.55032,5.55076,5.54987,5.55042,11000000.0
2007-06-21 23:26:00,5.55082,5.55137,5.54991,5.55012,14000000.0
2007-06-21 23:27:00,5.55019,5.55129,5.55013,5.5509,11000000.0
2007-06-21 23:28:00,5.55163,5.55295,5.55055,5.55265,12000000.0
2007-06-21 23:29:00,5.55323,5.55415,5.55195,5.5532,16000000.0
2007-06-21 23:30:00,5.5539,5.55431,5.55287,5.55291,20000000.0
2007-06-21 23:31:00,5.55355,5.55374,5.55293,5.55307,11000000.0
2007-06-21 23:32:00,5.55419,5.55419,5.55289,5.55289,16000000.0
2007-06-21 23:33:00,5.55325,5.55435,5.55305,5.55305,12000000.0
2007-06-21 23:34:00,5.55389,5.55458,5.55334,5.55381,13000000.0
2007-06-21 23:35:00,5.55421,5.55484,5.55377,5.55377,9000000.0
2007-06-21 23:36:00,5.55402,5.55464,5.55387,5.55406,9000000.0
2007-06-21 23:37:00,5.55444,5.55513,5.55345,5.55409,14000000.0
2007-06-21 23:38:00,5.5541,5.55518,5.5541,5.55454,13000000.0
2007-06-21 23:39:00,5.55422,5.55496,5.55352,5.55412,17000000.0
2007-06-21 23:40:00,5.55438,5.55503,5.55398,5.55398,12000000.0
2007-06-21 23:41:00,5.55496,5.55509,5.55364,5.5538,17000000.0
2007-06-21 23:42:00,5.55429,5.55477,5.55282,5.55425,22000000.0
2007-06-21 23:43:00,5.55377,5.55431,5.55339,5.55388,15000000.0
2007-06-21 23:44:00,5.55389,5.55408,5.55379,5.55397,14000000.0
2007-06-21 23:45:00,5.55431,5.5548,5.55367,5.55435,20000000.0
2007-06-21 23:46:00,5.55304,5.55454,5.55304,5.55351,14000000.0
2007-06-21 23:47:00,5.55391,5.55402,5.5538,5.55396,10000000.0
2007-06-21 23:48:00,5.55415,5.55431,5.55316,5.55391,18000000.0
2007-06-21 23:49:00,5.55388,5.55395,5.55375,5.55395,14000000.0
2007-06-21 23:50:00,5.55405,5.55405,5.55385,5.55385,13000000.0
2007-06-21 23:51:00,5.55396,5.5544,5.55343,5.55371,8000000.0
2007-06-21 23:52:00,5.55341,5.5541,5.55273,5.55273,16000000.0
2007-06-21 23:53:00,5.55352,5.5538,5.55338,5.5538,18000000.0
2007-06-21 23:54:00,5.55355,5.55375,5.55355,5.55375,12000000.0
2007-06-21 23:55:00,5.5536,5.5538,5.55353,5.55362,19000000.0
2007-06-21 23:56:00,5.55421,5.55439,5.55338,5.55391,14000000.0
2007-06-21 23:57:00,5.5539,5.554,5.55353,5.55365,16000000.0
2007-06-21 23:58:00,5.55361,5.5537,5.55224,5.55304,13000000.0
2007-06-21 23:59:00,5.55425,5.55454,5.55323,5.55387,14000000.0
2007-06-22 00:00:00,5.55341,5.55435,5.55309,5.55352,17000000.0
2007-06-22 00:01:00,5.5538,5.55414,5.55283,5.55311,12000000.0
2007-06-22 00:02:00,5.55297,5.55367,5.55197,5.55197,15000000.0
2007-06-22 00:03:00,5.55195,5.55287,5.55145,5.55173,14000000.0
2007-06-22 00:04:00,5.55153,5.55275,5.55094,5.55231,12000000.0
2007-06-22 00:05:00,5.55237,5.553,5.552,5.55254,12000000.0
2007-06-22 00:06:00,5.55273,5.55276,5.55166,5.55232,12000000.0
2007-06-22 00:07:00,5.55225,5.55225,5.55205,5.55205,11000000.0
2007-06-22 00:08:00,5.55235,5.55255,5.55235,5.55235,15000000.0
2007-06-22 00:09:00,5.55247,5.55257,5.55177,5.55212,12000000.0
2007-06-22 00:10:00,5.55223,5.55275,5.55154,5.55214,19000000.0
2007-06-22 00:11:00,5.55196,5.55283,5.55187,5.55214,8000000.0
2007-06-22 00:12:00,5.55255,5.55255,5.55235,5.55235,9000000.0
2007-06-22 00:13:00,5.55235,5.55255,5.55235,5.55235,13000000.0
2007-06-22 00:14:00,5.55244,5.55274,5.55238,5.55253,14000000.0
2007-06-22 00:15:00,5.55244,5.55254,5.55227,5.55254,12000000.0
2007-06-22 00:16:00,5.55278,5.55354,5.55256,5.55332,12000000.0
2007-06-22 00:17:00,5.55296,5.55308,5.55281,5.55284,10000000.0
2007-06-22 00:18:00,5.55337,5.55366,5.55283,5.55283,19000000.0
2007-06-22 00:19:00,5.55316,5.5536,5.55204,5.55204,12000000.0
2007-06-22 00:20:00,5.55312,5.55397,5.55312,5.55317,11000000.0
2007-06-22 00:21:00,5.55375,5.55375,5.55355,5.55375,14000000.0
2007-06-22 00:22:00,5.55367,5.55375,5.55355,5.55375,13000000.0
2007-06-22 00:23:00,5.55366,5.55381,5.55361,5.55368,13000000.0
2007-06-22 00:24:00,5.55368,5.55374,5.55354,5.55374,9000000.0
2007-06-22 00:25:00,5.55354,5.55376,5.55292,5.55373,13000000.0
2007-06-22 00:26:00,5.55251,5.55379,5.55251,5.55298,14000000.0
2007-06-22 00:27:00,5.55322,5.55322,5.55293,5.55295,15000000.0
2007-06-22 00:28:00,5.55318,5.55325,5.55305,5.55305,7000000.0
2007-06-22 00:29:00,5.55366,5.55417,5.55288,5.5533,17000000.0
2007-06-22 00:30:00,5.55368,5.55368,5.55262,5.55272,9000000.0
2007-06-22 00:31:00,5.55362,5.55362,5.55246,5.55261,13000000.0
2007-06-22 00:32:00,5.55283,5.55311,5.5523,5.55306,8000000.0
2007-06-22 00:33:00,5.55298,5.5531,5.55277,5.55289,19000000.0
2007-06-22 00:34:00,5.55277,5.55311,5.55277,5.55308,15000000.0
2007-06-22 00:35:00,5.55275,5.55275,5.55255,5.55275,12000000.0
2007-06-22 00:36:00,5.55285,5.55313,5.55152,5.55248,15000000.0
2007-06-22 00:37:00,5.55214,5.55317,5.55148,5.55223,15000000.0
2007-06-22 00:38:00,5.55225,5.55283,5.55185,5.55185,18000000.0
2007-06-22 00:39:00,5.55159,5.55175,5.55149,5.55151,20000000.0
2007-06-22 00:40:00,5.55166,5.55167,5.55134,5.55134,10000000.0
2007-06-22 00:41:00,5.55288,5.55288,5.5513,5.55174,9000000.0
2007-06-22 00:42:00,5.55216,5.55259,5.55155,5.55165,16000000.0
2007-06-22 00:43:00,5.55222,5.5526,5.55162,5.55215,16000000.0
2007-06-22 00:44:00,5.55203,5.5521,5.55137,5.55154,10000000.0
2007-06-22 00:45:00,5.55153,5.55201,5.55094,5.5514,16000000.0
2007-06-22 00:46:00,5.55157,5.55165,5.55145,5.55158,12000000.0
2007-06-22 00:47:00,5.55133,5.55152,5.55074,5.55136,8000000.0
2007-06-22 00:48:00,5.5505,5.55153,5.5505,5.55132,16000000.0
2007-06-22 00:49:00,5.55152,5.55184,5.55077,5.55077,11000000.0
2007-06-22 00:50:00,5.5515,5.5518,5.55085,5.55113,9000000.0
2007-06-22 00:51:00,5.55131,5.55131,5.5508,5.55096,9000000.0
2007-06-22 00:52:00,5.55085,5.55253,5.55075,5.5511,18000000.0
2007-06-22 00:53:00,5.55222,5.55244,5.55139,5.55149,12000000.0
2007-06-22 00:54:00,5.55169,5.55221,5.55091,5.55152,12000000.0
2007-06-22 00:55:00,5.5517,5.55203,5.55114,5.55182,11000000.0
2007-06-22 00:56:00,5.55165,5.55187,5.55161,5.5517,14000000.0
2007-06-22 00:57:00,5.55167,5.55217,5.55114,5.55173,15000000.0
2007-06-22 00:58:00,5.55179,5.55201,5.55079,5.55079,9000000.0
2007-06-22 00:59:00,5.55205,5.55238,5.55126,5.55126,17000000.0
2007-06-22 01:00:00,5.55192,5.5524,5.55101,5.55101,12000000.0
2007-06-22 01:01:00,5.55201,5.55246,5.55096,5.55246,15000000.0
2007-06-22 01:02:00,5.55174,5.55174,5.55101,5.5515,10000000.0
2007-06-22 01:03:00,5.55155,5.55158,5.5513,5.55155,13000000.0
2007-06-22 01:04:00,5.55161,5.55169,5.55103,5.55103,13000000.0
2007-06-22 01:05:00,5.5523,5.55301,5.55191,5.55191,13000000.0
2007-06-22 01:06:00,5.55185,5.55185,5.55165,5.55165,12000000.0
2007-06-22 01:07:00,5.5516,5.55183,5.55157,5.55183,13000000.0
2007-06-22 01:08:00,5.55185,5.55188,5.55162,5.55185,15000000.0
2007-06-22 01:09:00,5.55285,5.55336,5.55146,5.55192,17000000.0
2007-06-22 01:10:00,5.5529,5.55318,5.55194,5.55256,10000000.0
2007-06-22 01:11:00,5.55318,5.55341,5.55229,5.55272,11000000.0
2007-06-22 01:12:00,5.5532,5.55349,5.55235,5.55235,10000000.0
2007-06-22 01:13:00,5.55262,5.55365,5.55237,5.55316,11000000.0
2007-06-22 01:14:00,5.55205,5.55329,5.55205,5.55304,13000000.0
2007-06-22 01:15:00,5.55309,5.55398,5.55309,5.55398,9000000.0
2007-06-22 01:16:00,5.55285,5.55305,5.55285,5.55285,12000000.0
2007-06-22 01:17:00,5.55208,5.55215,5.55195,5.55215,11000000.0
2007-06-22 01:18:00,5.55216,5.5523,5.55203,5.55207,12000000.0
2007-06-22 01:19:00,5.55363,5.5538,5.55226,5.5538,19000000.0
2007-06-22 01:20:00,5.55237,5.55331,5.55237,5.55268,11000000.0
2007-06-22 01:21:00,5.55222,5.55258,5.55222,5.55246,12000000.0
2007-06-22 01:22:00,5.55378,5.55393,5.55366,5.55393,9000000.0
2007-06-22 01:23:00,5.55375,5.55375,5.55355,5.55368,13000000.0
2007-06-22 01:24:00,5.55362,5.55365,5.55335,5.55335,14000000.0
2007-06-22 01:25:00,5.55338,5.55374,5.55338,5.55353,11000000.0
2007-06-22 01:26:00,5.55356,5.55368,5.55347,5.55358,10000000.0
2007-06-22 01:27:00,5.55326,5.55326,5.55223,5.55223,17000000.0
2007-06-22 01:28:00,5.55374,5.55401,5.55372,5.5538,13000000.0
2007-06-22 01:29:00,5.55393,5.55418,5.55371,5.55418,19000000.0
2007-06-22 01:30:00,5.55238,5.55247,5.55224,5.55238,15000000.0
2007-06-22 01:31:00,5.55378,5.55385,5.55365,5.55385,15000000.0
2007-06-22 01:32:00,5.55365,5.55365,5.5528,5.5528,12000000.0
2007-06-22 01:33:00,5.55291,5.55328,5.55254,5.55282,8000000.0
2007-06-22 01:34:00,5.55274,5.55291,5.55261,5.55279,18000000.0
2007-06-22 01:35:00,5.55255,5.55275,5.55249,5.55268,12000000.0
2007-06-22 01:36:00,5.5534,5.5534,5.55177,5.55224,16000000.0
2007-06-22 01:37:00,5.55201,5.55309,5.55146,5.55231,15000000.0
2007-06-22 01:38:00,5.5526,5.55291,5.55257,5.55291,18000000.0
2007-06-22 01:39:00,5.55245,5.55245,5.55225,5.55237,10000000.0
2007-06-22 01:40:00,5.55378,5.55378,5.55256,5.55317,11000000.0
2007-06-22 01:41:00,5.55351,5.55351,5.55236,5.55271,16000000.0
2007-06-22 01:42:00,5.55255,5.55289,5.55255,5.55275,14000000.0
2007-06-22 01:43:00,5.55228,5.55264,5.55228,5.55262,16000000.0
2007-06-22 01:44:00,5.55356,5.55356,5.55232,5.55262,15000000.0
2007-06-22 01:45:00,5.55362,5.55366,5.55242,5.55366,16000000.0
2007-06-22 01:46:00,5.55374,5.55398,5.55374,5.55375,9000000.0
2007-06-22 01:47:00,5.55249,5.55267,5.55239,5.55263,17000000.0
2007-06-22 01:48:00,5.55347,5.55347,5.55198,5.55328,16000000.0
2007-06-22 01:49:00,5.55256,5.55344,5.55233,5.55272,10000000.0
2007-06-22 01:50:00,5.55366,5.55366,5.55253,5.55294,11000000.0
2007-06-22 01:51:00,5.55343,5.55377,5.55304,5.55304,12000000.0
2007-06-22 01:52:00,5.55225,5.55225,5.55205,5.55218,12000000.0
2007-06-22 01:53:00,5.55434,5.55447,5.5527,5.55388,18000000.0
2007-06-22 01:54:00,5.55419,5.55419,5.55266,5.55339,14000000.0
2007-06-22 01:55:00,5.55292,5.55412,5.5523,5.5527,18000000.0
2007-06-22 01:56:00,5.55302,5.55331,5.55253,5.5533,8000000.0
2007-06-22 01:57:00,5.55352,5.5537,5.55198,5.55218,13000000.0
2007-06-22 01:58:00,5.55259,5.55333,5.55242,5.55306,11000000.0
2007-06-22 01:59:00,5.55337,5.55337,5.55239,5.55239,11000000.0
2007-06-22 02:00:00,5.55273,5.55355,5.55195,5.55286,16000000.0
2007-06-22 02:01:00,5.55343,5.55428,5.55269,5.55306,21000000.0
2007-06-22 02:02:00,5.55465,5.55465,5.55445,5.55458,10000000.0
2007-06-22 02:03:00,5.55471,5.55478,5.55457,5.55468,8000000.0
2007-06-22 02:04:00,5.55376,5.55385,5.55266,5.55385,14000000.0
2007-06-22 02:05:00,5.5539,5.55416,5.55237,5.55289,14000000.0
2007-06-22 02:06:00,5.55369,5.55369,5.55227,5.55363,15000000.0
2007-06-22 02:07:00,5.55328,5.55338,5.5528,5.55299,10000000.0
2007-06-22 02:08:00,5.55293,5.5531,5.5528,5.55292,16000000.0
2007-06-22 02:09:00,5.55365,5.55365,5.55239,5.55306,18000000.0
2007-06-22 02:10:00,5.55354,5.55385,5.55276,5.55276,16000000.0
2007-06-22 02:11:00,5.55335,5.55335,5.55315,5.55328,14000000.0
2007-06-22 02:12:00,5.55381,5.55381,5.55288,5.55374,10000000.0
2007-06-22 02:13:00,5.5536,5.55402,5.55238,5.55298,15000000.0
2007-06-22 02:14:00,5.55301,5.5541,5.55214,5.55268,19000000.0
2007-06-22 02:15:00,5.55345,5.55391,5.55268,5.55391,12000000.0
2007-06-22 02:16:00,5.55333,5.55461,5.55319,5.55451,18000000.0
2007-06-22 02:17:00,5.55381,5.55489,5.55371,5.55386,14000000.0
2007-06-22 02:18:00,5.55493,5.55493,5.55355,5.55402,12000000.0
2007-06-22 02:19:00,5.55467,5.55467,5.55358,5.55419,14000000.0
2007-06-22 02:20:00,5.55501,5.55501,5.5536,5.5536,13000000.0
2007-06-22 02:21:00,5.5546,5.55475,5.55408,5.55442,15000000.0
2007-06-22 02:22:00,5.55515,5.5555,5.55405,5.555,13000000.0
2007-06-22 02:23:00,5.5553,5.55539,5.55439,5.55529,16000000.0
2007-06-22 02:24:00,5.55475,5.55568,5.55398,5.55461,17000000.0
2007-06-22 02:25:00,5.55493,5.55629,5.55454,5.55477,10000000.0
2007-06-22 02:26:00,5.55525,5.55637,5.55494,5.55629,13000000.0
2007-06-22 02:27:00,5.55598,5.55651,5.55536,5.55643,7000000.0
2007-06-22 02:28:00,5.55549,5.5558,5.55502,5.55548,9000000.0
2007-06-22 02:29:00,5.55584,5.55653,5.55531,5.55547,20000000.0
2007-06-22 02:30:00,5.55618,5.55638,5.55486,5.55486,11000000.0
2007-06-22 02:31:00,5.55601,5.5562,5.55505,5.55585,9000000.0
2007-06-22 02:32:00,5.55675,5.55688,5.55663,5.55672,13000000.0
2007-06-22 02:33:00,5.55567,5.55662,5.55471,5.55551,14000000.0
2007-06-22 02:34:00,5.55548,5.55637,5.55383,5.55532,17000000.0
2007-06-22 02:35:00,5.55538,5.55608,5.55446,5.5556,15000000.0
2007-06-22 02:36:00,5.55543,5.55622,5.55489,5.55566,14000000.0
2007-06-22 02:37:00,5.55545,5.55589,5.55428,5.5545,13000000.0
2007-06-22 02:38:00,5.55503,5.55503,5.55371,5.55482,14000000.0
2007-06-22 02:39:00,5.55571,5.55598,5.55479,5.55498,15000000.0
2007-06-22 02:40:00,5.55599,5.55607,5.5558,5.55598,12000000.0
2007-06-22 02:41:00,5.55478,5.55531,5.55384,5.55457,13000000.0
2007-06-22 02:42:00,5.55486,5.55546,5.5544,5.55494,16000000.0
2007-06-22 02:43:00,5.55533,5.55533,5.55406,5.55476,18000000.0
2007-06-22 02:44:00,5.55493,5.5551,5.55412,5.55447,10000000.0
2007-06-22 02:45:00,5.55535,5.55535,5.55407,5.5546,14000000.0
2007-06-22 02:46:00,5.55452,5.55507,5.55375,5.55442,18000000.0
2007-06-22 02:47:00,5.55513,5.55513,5.55399,5.55466,17000000.0
2007-06-22 02:48:00,5.55465,5.55478,5.55444,5.55457,7000000.0
2007-06-22 02:49:00,5.55585,5.55585,5.55565,5.55565,13000000.0
2007-06-22 02:50:00,5.55515,5.55548,5.55344,5.55538,14000000.0
2007-06-22 02:51:00,5.55378,5.55466,5.55356,5.5537,15000000.0
2007-06-22 02:52:00,5.55501,5.55501,5.5535,5.55478,15000000.0
2007-06-22 02:53:00,5.55494,5.55516,5.55489,5.55504,9000000.0
2007-06-22 02:54:00,5.55498,5.55498,5.55425,5.55484,13000000.0
2007-06-22 02:55:00,5.55484,5.55514,5.55379,5.55485,11000000.0
2007-06-22 02:56:00,5.55369,5.55514,5.55369,5.55514,18000000.0
2007-06-22 02:57:00,5.55477,5.55508,5.5533,5.55401,13000000.0
2007-06-22 02:58:00,5.55536,5.55536,5.55417,5.55417,9000000.0
2007-06-22 02:59:00,5.55503,5.55503,5.55378,5.55449,14000000.0
2007-06-22 03:00:00,5.55482,5.55482,5.55406,5.55406,11000000.0
2007-06-22 03:01:00,5.55455,5.55512,5.55384,5.55512,11000000.0
2007-06-22 03:02:00,5.55343,5.55489,5.55343,5.55483,11000000.0
2007-06-22 03:03:00,5.55513,5.55542,5.55401,5.55463,23000000.0
2007-06-22 03:04:00,5.55423,5.55569,5.5542,5.55463,11000000.0
2007-06-22 03:05:00,5.55563,5.55588,5.55513,5.55573,17000000.0
2007-06-22 03:06:00,5.55415,5.55572,5.55415,5.55572,9000000.0
2007-06-22 03:07:00,5.55557,5.55567,5.55416,5.55419,15000000.0
2007-06-22 03:08:00,5.55492,5.55552,5.55442,5.55481,12000000.0
2007-06-22 03:09:00,5.55425,5.55445,5.55425,5.55445,15000000.0
2007-06-22 03:10:00,5.55523,5.55543,5.55404,5.55404,19000000.0
2007-06-22 03:11:00,5.5545,5.5553,5.55407,5.55413,15000000.0
2007-06-22 03:12:00,5.55435,5.55455,5.55435,5.55455,18000000.0
2007-06-22 03:13:00,5.55551,5.55551,5.55393,5.5548,18000000.0
2007-06-22 03:14:00,5.55418,5.55533,5.55418,5.55533,10000000.0
2007-06-22 03:15:00,5.55488,5.55488,5.55403,5.55405,7000000.0
2007-06-22 03:16:00,5.55422,5.5551,5.55381,5.55427,8000000.0
2007-06-22 03:17:00,5.55462,5.55502,5.55384,5.55398,10000000.0
2007-06-22 03:18:00,5.55571,5.55571,5.55405,5.55423,15000000.0
2007-06-22 03:19:00,5.55463,5.55488,5.554,5.55454,10000000.0
2007-06-22 03:20:00,5.55521,5.55531,5.55389,5.55463,16000000.0
2007-06-22 03:21:00,5.5553,5.5555,5.55402,5.55443,11000000.0
2007-06-22 03:22:00,5.55533,5.55533,5.55393,5.55495,10000000.0
2007-06-22 03:23:00,5.55428,5.55508,5.55407,5.55452,12000000.0
2007-06-22 03:24:00,5.55573,5.55573,5.55414,5.55483,13000000.0
2007-06-22 03:25:00,5.55511,5.55575,5.55511,5.55573,11000000.0
2007-06-22 03:26:00,5.55577,5.556,5.55448,5.55448,13000000.0
2007-06-22 03:27:00,5.55507,5.55566,5.55433,5.55506,14000000.0
2007-06-22 03:28:00,5.5548,5.55557,5.55403,5.55553,18000000.0
2007-06-22 03:29:00,5.55541,5.55541,5.55386,5.55482,15000000.0
2007-06-22 03:30:00,5.55465,5.55485,5.55465,5.55478,10000000.0
2007-06-22 03:31:00,5.55498,5.55505,5.55485,5.55498,13000000.0
2007-06-22 03:32:00,5.55543,5.55543,5.55407,5.5547,16000000.0
2007-06-22 03:33:00,5.55459,5.55527,5.55431,5.55449,13000000.0
2007-06-22 03:34:00,5.55505,5.55593,5.55463,5.55565,16000000.0
2007-06-22 03:35:00,5.5553,5.5553,5.55488,5.5552,10000000.0
2007-06-22 03:36:00,5.55517,5.55555,5.5549,5.55523,11000000.0
2007-06-22 03:37:00,5.55627,5.55655,5.55466,5.55543,13000000.0
2007-06-22 03:38:00,5.55544,5.55615,5.55502,5.55554,13000000.0
2007-06-22 03:39:00,5.55549,5.55593,5.55514,5.5553,13000000.0
2007-06-22 03:40:00,5.55619,5.55626,5.55491,5.55621,12000000.0
2007-06-22 03:41:00,5.55658,5.55658,5.55538,5.55599,16000000.0
2007-06-22 03:42:00,5.55435,5.55646,5.55435,5.55571,21000000.0
2007-06-22 03:43:00,5.55666,5.55666,5.55481,5.55611,18000000.0
2007-06-22 03:44:00,5.5564,5.5564,5.55501,5.55514,15000000.0
2007-06-22 03:45:00,5.5553,5.5561,5.5553,5.5561,9000000.0
2007-06-22 03:46:00,5.55562,5.55624,5.55562,5.55624,8000000.0
2007-06-22 03:47:00,5.5553,5.55607,5.5553,5.55607,11000000.0
2007-06-22 03:48:00,5.55609,5.55609,5.5552,5.55542,9000000.0
2007-06-22 03:49:00,5.55543,5.55543,5.55519,5.55541,16000000.0
2007-06-22 03:50:00,5.55425,5.55445,5.55425,5.55438,19000000.0
2007-06-22 03:51:00,5.5541,5.5543,5.5541,5.55416,9000000.0
2007-06-22 03:52:00,5.55419,5.55438,5.55408,5.55435,19000000.0
2007-06-22 03:53:00,5.55605,5.55605,5.55472,5.55595,10000000.0
2007-06-22 03:54:00,5.55625,5.55626,5.55603,5.55605,17000000.0
2007-06-22 03:55:00,5.55631,5.55649,5.55615,5.55619,16000000.0
2007-06-22 03:56:00,5.55625,5.55641,5.55614,5.55615,7000000.0
2007-06-22 03:57:00,5.55633,5.55633,5.55604,5.55605,11000000.0
2007-06-22 03:58:00,5.55628,5.55635,5.55606,5.55606,12000000.0
2007-06-22 03:59:00,5.55518,5.55541,5.55454,5.55503,17000000.0
2007-06-22 04:00:00,5.55564,5.55617,5.55503,5.55549,12000000.0
2007-06-22 04:01:00,5.55522,5.55548,5.55511,5.55548,16000000.0
2007-06-22 04:02:00,5.55522,5.55544,5.5551,5.55514,14000000.0
2007-06-22 04:03:00,5.55543,5.55592,5.55459,5.55582,12000000.0
2007-06-22 04:04:00,5.55579,5.55579,5.55515,5.55515,16000000.0
2007-06-22 04:05:00,5.55582,5.55607,5.55457,5.55549,13000000.0
2007-06-22 04:06:00,5.55485,5.55505,5.55485,5.55485,16000000.0
2007-06-22 04:07:00,5.55527,5.55535,5.55515,5.55515,13000000.0
2007-06-22 04:08:00,5.55518,5.55525,5.55505,5.55518,14000000.0
2007-06-22 04:09:00,5.55504,5.55516,5.55488,5.55515,10000000.0
2007-06-22 04:10:00,5.55495,5.55522,5.55492,5.55516,12000000.0
2007-06-22 04:11:00,5.55509,5.55516,5.55483,5.55483,14000000.0
2007-06-22 04:12:00,5.55486,5.55525,5.55486,5.55506,19000000.0
2007-06-22 04:13:00,5.555,5.55531,5.555,5.55511,20000000.0
2007-06-22 04:14:00,5.55627,5.55627,5.55478,5.5553,12000000.0
2007-06-22 04:15:00,5.55526,5.55541,5.55512,5.55534,8000000.0
2007-06-22 04:16:00,5.55526,5.55544,5.55511,5.55521,13000000.0
2007-06-22 04:17:00,5.55537,5.55545,5.55525,5.55545,15000000.0
2007-06-22 04:18:00,5.55546,5.55546,5.55524,5.55539,9000000.0
2007-06-22 04:19:00,5.55529,5.55548,5.55521,5.55537,12000000.0
2007-06-22 04:20:00,5.555,5.555,5.55426,5.55474,9000000.0
2007-06-22 04:21:00,5.55567,5.55614,5.5545,5.55599,17000000.0
2007-06-22 04:22:00,5.55641,5.55641,5.556,5.55607,14000000.0
2007-06-22 04:23:00,5.5563,5.5563,5.55605,5.55605,10000000.0
2007-06-22 04:24:00,5.55505,5.55525,5.55505,5.55517,12000000.0
2007-06-22 04:25:00,5.55592,5.55592,5.55459,5.55464,10000000.0
2007-06-22 04:26:00,5.55544,5.55555,5.55455,5.55528,7000000.0
2007-06-22 04:27:00,5.55542,5.55542,5.55365,5.55483,15000000.0
2007-06-22 04:28:00,5.5551,5.55556,5.55477,5.55556,7000000.0
2007-06-22 04:29:00,5.55558,5.55558,5.55407,5.55507,14000000.0
2007-06-22 04:30:00,5.55587,5.55589,5.55422,5.55422,11000000.0
2007-06-22 04:31:00,5.55569,5.55588,5.55397,5.55466,15000000.0
2007-06-22 04:32:00,5.55564,5.55582,5.55418,5.55482,17000000.0
2007-06-22 04:33:00,5.55347,5.55539,5.55322,5.55352,14000000.0
2007-06-22 04:34:00,5.55481,5.55517,5.55367,5.55426,9000000.0
2007-06-22 04:35:00,5.55498,5.55498,5.55339,5.55465,12000000.0
2007-06-22 04:36:00,5.55424,5.5548,5.55348,5.55427,12000000.0
2007-06-22 04:37:00,5.55319,5.55445,5.55319,5.55417,12000000.0
2007-06-22 04:38:00,5.55369,5.55419,5.55339,5.55354,11000000.0
2007-06-22 04:39:00,5.5545,5.55505,5.55325,5.55387,17000000.0
2007-06-22 04:40:00,5.55374,5.55386,5.55321,5.5536,9000000.0
2007-06-22 04:41:00,5.55367,5.55396,5.55279,5.55313,10000000.0
2007-06-22 04:42:00,5.55347,5.55355,5.55347,5.55348,8000000.0
2007-06-22 04:43:00,5.55305,5.55325,5.55305,5.55325,18000000.0
2007-06-22 04:44:00,5.55311,5.55407,5.55298,5.55407,9000000.0
2007-06-22 04:45:00,5.55435,5.55435,5.55358,5.55358,9000000.0
2007-06-22 04:46:00,5.55343,5.55345,5.55315,5.55343,16000000.0
2007-06-22 04:47:00,5.55348,5.55348,5.55312,5.55313,12000000.0
2007-06-22 04:48:00,5.55284,5.55298,5.55234,5.55263,10000000.0
2007-06-22 04:49:00,5.55311,5.55319,5.55267,5.55287,16000000.0
2007-06-22 04:50:00,5.55293,5.55323,5.55293,5.55299,16000000.0
2007-06-22 04:51:00,5.55308,5.55315,5.55289,5.55289,20000000.0
2007-06-22 04:52:00,5.5542,5.5542,5.55247,5.55247,13000000.0
2007-06-22 04:53:00,5.55335,5.55335,5.55315,5.55315,11000000.0
2007-06-22 04:54:00,5.55319,5.5533,5.55304,5.55326,11000000.0
2007-06-22 04:55:00,5.55305,5.55384,5.55232,5.55319,12000000.0
2007-06-22 04:56:00,5.55299,5.55344,5.55227,5.55344,16000000.0
2007-06-22 04:57:00,5.55363,5.55365,5.55343,5.55363,7000000.0
2007-06-22 04:58:00,5.55338,5.55342,5.55245,5.55337,13000000.0
2007-06-22 04:59:00,5.55345,5.55356,5.55306,5.55319,17000000.0
2007-06-22 05:00:00,5.55376,5.55378,5.55357,5.5537,10000000.0
2007-06-22 05:01:00,5.55285,5.55285,5.55265,5.55278,13000000.0
2007-06-22 05:02:00,5.55393,5.55414,5.55392,5.55403,18000000.0
2007-06-22 05:03:00,5.55336,5.55362,5.55159,5.55159,9000000.0
2007-06-22 05:04:00,5.55209,5.55241,5.55124,5.55189,12000000.0
2007-06-22 05:05:00,5.5525,5.5525,5.55164,5.55226,10000000.0
2007-06-22 05:06:00,5.55209,5.55209,5.55087,5.55158,20000000.0
2007-06-22 05:07:00,5.55215,5.55291,5.55139,5.55228,10000000.0
2007-06-22 05:08:00,5.55325,5.55325,5.55198,5.55217,17000000.0
2007-06-22 05:09:00,5.55297,5.55297,5.55162,5.55171,15000000.0
2007-06-22 05:10:00,5.55191,5.55256,5.55161,5.55256,10000000.0
2007-06-22 05:11:00,5.55242,5.55253,5.55112,5.55203,16000000.0
2007-06-22 05:12:00,5.552,5.55212,5.55114,5.55209,7000000.0
2007-06-22 05:13:00,5.55197,5.5524,5.55036,5.55177,12000000.0
2007-06-22 05:14:00,5.55079,5.55158,5.55004,5.55004,14000000.0
2007-06-22 05:15:00,5.55082,5.55177,5.55071,5.55092,16000000.0
2007-06-22 05:16:00,5.55125,5.55169,5.55048,5.55169,15000000.0
2007-06-22 05:17:00,5.55096,5.55144,5.55056,5.55069,10000000.0
2007-06-22 05:18:00,5.5517,5.55232,5.55089,5.55118,13000000.0
2007-06-22 05:19:00,5.55171,5.55225,5.55018,5.55163,13000000.0
2007-06-22 05:20:00,5.55099,5.55191,5.55022,5.55078,20000000.0
2007-06-22 05:21:00,5.55117,5.55166,5.55065,5.55065,9000000.0
2007-06-22 05:22:00,5.5514,5.55182,5.5504,5.55096,17000000.0
2007-06-22 05:23:00,5.55091,5.55122,5.55088,5.55107,14000000.0
2007-06-22 05:24:00,5.55114,5.55134,5.55105,5.55105,19000000.0
2007-06-22 05:25:00,5.55071,5.55205,5.55071,5.5515,13000000.0
2007-06-22 05:26:00,5.55005,5.55025,5.55005,5.55005,13000000.0
2007-06-22 05:27:00,5.55221,5.55221,5.55194,5.55196,13000000.0
2007-06-22 05:28:00,5.55125,5.55125,5.55105,5.55118,10000000.0
2007-06-22 05:29:00,5.55154,5.55242,5.55154,5.55231,17000000.0
2007-06-22 05:30:00,5.5523,5.5523,5.5507,5.5515,21000000.0
2007-06-22 05:31:00,5.55118,5.55214,5.5505,5.55093,13000000.0
2007-06-22 05:32:00,5.5513,5.55203,5.55067,5.5511,16000000.0
2007-06-22 05:33:00,5.55097,5.55121,5.55096,5.55111,13000000.0
2007-06-22 05:34:00,5.55124,5.55215,5.55093,5.55122,13000000.0
2007-06-22 05:35:00,5.55134,5.55219,5.55105,5.55177,14000000.0
2007-06-22 05:36:00,5.55144,5.55232,5.55099,5.55122,18000000.0
2007-06-22 05:37:00,5.55165,5.5521,5.55084,5.55111,12000000.0
2007-06-22 05:38:00,5.55094,5.55115,5.55092,5.55108,13000000.0
2007-06-22 05:39:00,5.55129,5.55222,5.55083,5.55112,21000000.0
2007-06-22 05:40:00,5.55091,5.55108,5.55083,5.551,14000000.0
2007-06-22 05:41:00,5.55131,5.55211,5.55083,5.55083,13000000.0
2007-06-22 05:42:00,5.55053,5.55178,5.55053,5.55072,8000000.0
2007-06-22 05:43:00,5.55111,5.55197,5.55062,5.5511,13000000.0
2007-06-22 05:44:00,5.55101,5.5511,5.55078,5.55078,13000000.0
2007-06-22 05:45:00,5.55091,5.55115,5.55086,5.55092,24000000.0
2007-06-22 05:46:00,5.55125,5.55125,5.55105,5.55125,14000000.0
2007-06-22 05:47:00,5.5513,5.55189,5.55097,5.55189,11000000.0
2007-06-22 05:48:00,5.55104,5.55182,5.55059,5.55109,18000000.0
2007-06-22 05:49:00,5.55124,5.55133,5.55102,5.55102,10000000.0
2007-06-22 05:50:00,5.55089,5.55213,5.55057,5.55213,10000000.0
2007-06-22 05:51:00,5.55164,5.5522,5.55069,5.55071,11000000.0
2007-06-22 05:52:00,5.55163,5.55233,5.55093,5.55233,19000000.0
2007-06-22 05:53:00,5.55083,5.55225,5.55019,5.55141,15000000.0
2007-06-22 05:54:00,5.5512,5.55197,5.55095,5.55125,7000000.0
2007-06-22 05:55:00,5.55198,5.55198,5.55097,5.55097,12000000.0
2007-06-22 05:56:00,5.55197,5.55197,5.55093,5.55093,16000000.0
2007-06-22 05:57:00,5.55194,5.55199,5.55057,5.55057,11000000.0
2007-06-22 05:58:00,5.55206,5.55206,5.55052,5.55139,22000000.0
2007-06-22 05:59:00,5.5512,5.55216,5.55078,5.55078,9000000.0
2007-06-22 06:00:00,5.55212,5.55245,5.55074,5.55074,17000000.0
2007-06-22 06:01:00,5.55239,5.55239,5.55022,5.55042,18000000.0
2007-06-22 06:02:00,5.55049,5.55182,5.55039,5.55171,18000000.0
2007-06-22 06:03:00,5.55109,5.55161,5.55041,5.55161,16000000.0
2007-06-22 06:04:00,5.55019,5.55139,5.55019,5.55106,8000000.0
2007-06-22 06:05:00,5.55138,5.5523,5.55138,5.5523,10000000.0
2007-06-22 06:06:00,5.55087,5.5518,5.5504,5.5504,27000000.0
2007-06-22 06:07:00,5.55108,5.55183,5.55038,5.55115,17000000.0
2007-06-22 06:08:00,5.55125,5.55125,5.55105,5.55105,14000000.0
2007-06-22 06:09:00,5.5516,5.55185,5.55083,5.55162,13000000.0
2007-06-22 06:10:00,5.55162,5.55221,5.55078,5.55136,14000000.0
2007-06-22 06:11:00,5.55185,5.55203,5.5506,5.55192,16000000.0
2007-06-22 06:12:00,5.55175,5.55191,5.55054,5.55092,17000000.0
2007-06-22 06:13:00,5.55146,5.55219,5.55129,5.55218,14000000.0
2007-06-22 06:14:00,5.55124,5.55212,5.55124,5.55212,12000000.0
2007-06-22 06:15:00,5.55226,5.55243,5.55225,5.55231,13000000.0
2007-06-22 06:16:00,5.55226,5.55248,5.55226,5.55238,14000000.0
2007-06-22 06:17:00,5.55201,5.55201,5.55114,5.55114,11000000.0
2007-06-22 06:18:00,5.55238,5.55245,5.55225,5.55238,12000000.0
2007-06-22 06:19:00,5.55238,5.55246,5.55224,5.55238,19000000.0
2007-06-22 06:20:00,5.55213,5.5524,5.55208,5.55237,11000000.0
2007-06-22 06:21:00,5.55206,5.55236,5.55206,5.55225,9000000.0
2007-06-22 06:22:00,5.55226,5.55243,5.55214,5.55216,22000000.0
2007-06-22 06:23:00,5.55188,5.55188,5.55088,5.55088,18000000.0
2007-06-22 06:24:00,5.55145,5.55145,5.55071,5.55095,8000000.0
2007-06-22 06:25:00,5.55105,5.55114,5.55086,5.55112,9000000.0
2007-06-22 06:26:00,5.55122,5.55122,5.55094,5.55108,13000000.0
2007-06-22 06:27:00,5.55114,5.5512,5.55093,5.5511,15000000.0
2007-06-22 06:28:00,5.5511,5.5512,5.55096,5.55115,18000000.0
2007-06-22 06:29:00,5.55172,5.55172,5.55069,5.55107,16000000.0
2007-06-22 06:30:00,5.55213,5.55213,5.55087,5.55103,10000000.0
2007-06-22 06:31:00,5.55078,5.55112,5.55078,5.55097,13000000.0
2007-06-22 06:32:00,5.55095,5.551,5.55077,5.551,10000000.0
2007-06-22 06:33:00,5.55223,5.55223,5.55149,5.5515,10000000.0
2007-06-22 06:34:00,5.55085,5.55085,5.55065,5.55085,15000000.0
2007-06-22 06:35:00,5.55157,5.55194,5.55039,5.55039,13000000.0
2007-06-22 06:36:00,5.55198,5.55198,5.55015,5.55015,23000000.0
2007-06-22 06:37:00,5.5503,5.5503,5.54997,5.55008,11000000.0
2007-06-22 06:38:00,5.55125,5.55125,5.55105,5.55118,17000000.0
2007-06-22 06:39:00,5.55143,5.55143,5.55114,5.55122,8000000.0
2007-06-22 06:40:00,5.55135,5.55141,5.55119,5.55135,15000000.0
2007-06-22 06:41:00,5.55192,5.55192,5.55038,5.55096,15000000.0
2007-06-22 06:42:00,5.55203,5.55203,5.55064,5.55128,16000000.0
2007-06-22 06:43:00,5.55095,5.55115,5.55095,5.55095,12000000.0
2007-06-22 06:44:00,5.55094,5.55116,5.55094,5.55116,13000000.0
2007-06-22 06:45:00,5.55105,5.55125,5.55105,5.55105,14000000.0
2007-06-22 06:46:00,5.55114,5.55116,5.55086,5.55088,12000000.0
2007-06-22 06:47:00,5.55093,5.55119,5.55091,5.55109,11000000.0
2007-06-22 06:48:00,5.55109,5.55119,5.55093,5.55107,15000000.0
2007-06-22 06:49:00,5.55085,5.55113,5.55085,5.55113,17000000.0
2007-06-22 06:50:00,5.55193,5.55193,5.55054,5.55117,13000000.0
2007-06-22 06:51:00,5.55086,5.55091,5.55015,5.55015,8000000.0
2007-06-22 06:52:00,5.55198,5.55198,5.55056,5.55057,14000000.0
2007-06-22 06:53:00,5.55218,5.55218,5.55127,5.55127,13000000.0
2007-06-22 06:54:00,5.55131,5.5515,5.55078,5.55109,8000000.0
2007-06-22 06:55:00,5.55114,5.55135,5.55111,5.55115,10000000.0
2007-06-22 06:56:00,5.55092,5.55124,5.55092,5.55117,11000000.0
2007-06-22 06:57:00,5.55118,5.55125,5.55105,5.55105,17000000.0
2007-06-22 06:58:00,5.55119,5.55132,5.55103,5.55121,12000000.0
2007-06-22 06:59:00,5.55094,5.55124,5.55094,5.55122,14000000.0
2007-06-22 07:00:00,5.55219,5.55219,5.55075,5.55114,11000000.0
2007-06-22 07:01:00,5.55122,5.55198,5.5505,5.5505,10000000.0
2007-06-22 07:02:00,5.55117,5.55125,5.55105,5.55105,14000000.0
2007-06-22 07:03:00,5.55225,5.55242,5.55225,5.55232,7000000.0
2007-06-22 07:04:00,5.55177,5.55177,5.55002,5.55099,16000000.0
2007-06-22 07:05:00,5.55068,5.55121,5.55,5.55035,15000000.0
2007-06-22 07:06:00,5.54964,5.55049,5.54888,5.55049,16000000.0
2007-06-22 07:07:00,5.54987,5.55102,5.54956,5.54988,12000000.0
2007-06-22 07:08:00,5.54988,5.54997,5.54979,5.54996,8000000.0
2007-06-22 07:09:00,5.5504,5.5513,5.54995,5.55084,8000000.0
2007-06-22 07:10:00,5.55027,5.55057,5.54914,5.54956,16000000.0
2007-06-22 07:11:00,5.55064,5.55064,5.54889,5.54985,17000000.0
2007-06-22 07:12:00,5.5508,5.5508,5.55041,5.55044,20000000.0
2007-06-22 07:13:00,5.55047,5.55053,5.54918,5.55041,18000000.0
2007-06-22 07:14:00,5.55088,5.55092,5.55069,5.5508,11000000.0
2007-06-22 07:15:00,5.54929,5.5506,5.54929,5.5506,18000000.0
2007-06-22 07:16:00,5.54997,5.55034,5.54909,5.54979,18000000.0
2007-06-22 07:17:00,5.54964,5.55014,5.5495,5.54996,12000000.0
2007-06-22 07:18:00,5.55066,5.55066,5.54909,5.54976,18000000.0
2007-06-22 07:19:00,5.55073,5.55076,5.55047,5.5506,14000000.0
2007-06-22 07:20:00,5.54964,5.55043,5.54915,5.54955,18000000.0
2007-06-22 07:21:00,5.55087,5.55087,5.54918,5.54918,13000000.0
2007-06-22 07:22:00,5.55002,5.55006,5.54919,5.54982,14000000.0
2007-06-22 07:23:00,5.55085,5.55085,5.54962,5.54987,15000000.0
2007-06-22 07:24:00,5.55096,5.55096,5.54916,5.54991,16000000.0
2007-06-22 07:25:00,5.55032,5.55033,5.54916,5.54945,15000000.0
2007-06-22 07:26:00,5.55005,5.55005,5.54985,5.54998,13000000.0
2007-06-22 07:27:00,5.55026,5.55026,5.54885,5.54989,12000000.0
2007-06-22 07:28:00,5.55038,5.55038,5.54918,5.54987,22000000.0
2007-06-22 07:29:00,5.5504,5.55094,5.54907,5.54959,16000000.0
2007-06-22 07:30:00,5.54962,5.55074,5.54962,5.55001,14000000.0
2007-06-22 07:31:00,5.54933,5.55088,5.54933,5.55023,13000000.0
2007-06-22 07:32:00,5.55097,5.55097,5.54959,5.54959,9000000.0
2007-06-22 07:33:00,5.5493,5.54947,5.54925,5.54941,7000000.0
2007-06-22 07:34:00,5.54934,5.54956,5.54926,5.54926,18000000.0
2007-06-22 07:35:00,5.55097,5.55097,5.54997,5.54997,9000000.0
2007-06-22 07:36:00,5.55139,5.55139,5.55023,5.55023,13000000.0
2007-06-22 07:37:00,5.54985,5.55005,5.54985,5.55005,11000000.0
2007-06-22 07:38:00,5.55047,5.55096,5.55003,5.55046,11000000.0
2007-06-22 07:39:00,5.55089,5.55096,5.54918,5.55006,19000000.0
2007-06-22 07:40:00,5.54908,5.55055,5.54892,5.54974,11000000.0
2007-06-22 07:41:00,5.54816,5.54883,5.54782,5.54829,7000000.0
2007-06-22 07:42:00,5.54823,5.54924,5.54799,5.54877,13000000.0
2007-06-22 07:43:00,5.54947,5.54982,5.54849,5.54982,14000000.0
2007-06-22 07:44:00,5.5492,5.54996,5.54891,5.54891,10000000.0
2007-06-22 07:45:00,5.54907,5.55026,5.54885,5.55006,8000000.0
2007-06-22 07:46:00,5.54933,5.55023,5.54866,5.54866,13000000.0
2007-06-22 07:47:00,5.54928,5.55022,5.54839,5.5485,15000000.0
2007-06-22 07:48:00,5.54922,5.54981,5.54839,5.54887,13000000.0
2007-06-22 07:49:00,5.55016,5.55016,5.54829,5.54927,10000000.0
2007-06-22 07:50:00,5.54918,5.55002,5.5486,5.54862,17000000.0
2007-06-22 07:51:00,5.54986,5.55066,5.54935,5.54983,16000000.0
2007-06-22 07:52:00,5.55008,5.55048,5.54908,5.54978,13000000.0
2007-06-22 07:53:00,5.54998,5.54998,5.54879,5.54927,10000000.0
2007-06-22 07:54:00,5.54997,5.54997,5.54913,5.54927,11000000.0
2007-06-22 07:55:00,5.54982,5.55076,5.54914,5.55027,12000000.0
2007-06-22 07:56:00,5.54926,5.54992,5.54827,5.5495,13000000.0
2007-06-22 07:57:00,5.54965,5.54965,5.5485,5.54906,8000000.0
2007-06-22 07:58:00,5.54877,5.54979,5.54866,5.54948,14000000.0
2007-06-22 07:59:00,5.54845,5.54938,5.54786,5.54786,15000000.0
2007-06-22 08:00:00,5.5488,5.54922,5.54755,5.54755,10000000.0
2007-06-22 08:01:00,5.54851,5.54851,5.54706,5.54799,13000000.0
2007-06-22 08:02:00,5.54789,5.54795,5.54668,5.54795,14000000.0
2007-06-22 08:03:00,5.54786,5.54786,5.54597,5.54681,12000000.0
2007-06-22 08:04:00,5.54666,5.54683,5.54517,5.54666,16000000.0
2007-06-22 08:05:00,5.54579,5.54654,5.54508,5.54654,14000000.0
2007-06-22 08:06:00,5.54648,5.54648,5.54352,5.54378,19000000.0
2007-06-22 08:07:00,5.5438,5.54513,5.54274,5.54498,19000000.0
2007-06-22 08:08:00,5.54396,5.54433,5.54347,5.54409,11000000.0
2007-06-22 08:09:00,5.54414,5.54424,5.54269,5.54309,10000000.0
2007-06-22 08:10:00,5.54186,5.54357,5.54039,5.54193,16000000.0
2007-06-22 08:11:00,5.54045,5.54117,5.53968,5.54081,9000000.0
2007-06-22 08:12:00,5.5406,5.54319,5.53969,5.54319,10000000.0
2007-06-22 08:13:00,5.54201,5.54277,5.54139,5.54277,11000000.0
2007-06-22 08:14:00,5.54089,5.54321,5.54089,5.54263,12000000.0
2007-06-22 08:15:00,5.54237,5.54303,5.54121,5.54226,15000000.0
2007-06-22 08:16:00,5.54141,5.54289,5.54141,5.54212,14000000.0
2007-06-22 08:17:00,5.54309,5.54325,5.54186,5.54239,10000000.0
2007-06-22 08:18:00,5.54309,5.5433,5.54216,5.5433,9000000.0
2007-06-22 08:19:00,5.54209,5.54339,5.54201,5.54286,11000000.0
2007-06-22 08:20:00,5.54282,5.54324,5.54218,5.54324,11000000.0
2007-06-22 08:21:00,5.54251,5.54292,5.54149,5.54149,20000000.0
2007-06-22 08:22:00,5.54285,5.54305,5.54125,5.54178,8000000.0
2007-06-22 08:23:00,5.54257,5.54344,5.54155,5.5431,12000000.0
2007-06-22 08:24:00,5.54185,5.5435,5.54185,5.54345,13000000.0
2007-06-22 08:25:00,5.54209,5.54257,5.5409,5.54224,12000000.0
2007-06-22 08:26:00,5.5427,5.5427,5.54073,5.54232,13000000.0
2007-06-22 08:27:00,5.54182,5.54334,5.54124,5.54334,11000000.0
2007-06-22 08:28:00,5.54296,5.54296,5.54132,5.54272,8000000.0
2007-06-22 08:29:00,5.54184,5.54271,5.54128,5.54216,12000000.0
2007-06-22 08:30:00,5.54166,5.54166,5.53871,5.53871,11000000.0
2007-06-22 08:31:00,5.53908,5.5412,5.53897,5.5403,10000000.0
2007-06-22 08:32:00,5.53985,5.5404,5.53866,5.53967,13000000.0
2007-06-22 08:33:00,5.53922,5.54033,5.53874,5.53928,11000000.0
2007-06-22 08:34:00,5.53947,5.53958,5.53775,5.53958,17000000.0
2007-06-22 08:35:00,5.54024,5.54035,5.53867,5.53933,11000000.0
2007-06-22 08:36:00,5.53997,5.53997,5.53897,5.53988,10000000.0
2007-06-22 08:37:00,5.53848,5.54115,5.53828,5.54115,9000000.0
2007-06-22 08:38:00,5.54019,5.54142,5.53982,5.5407,18000000.0
2007-06-22 08:39:00,5.54018,5.54103,5.53986,5.54089,8000000.0
2007-06-22 08:40:00,5.5405,5.54067,5.53943,5.54067,7000000.0
2007-06-22 08:41:00,5.54155,5.54155,5.53989,5.54057,16000000.0
2007-06-22 08:42:00,5.54018,5.54208,5.53963,5.54208,14000000.0
2007-06-22 08:43:00,5.54094,5.5423,5.54092,5.54198,12000000.0
2007-06-22 08:44:00,5.5424,5.54258,5.54132,5.54258,9000000.0
2007-06-22 08:45:00,5.54295,5.54295,5.54147,5.54175,18000000.0
2007-06-22 08:46:00,5.54245,5.54245,5.54051,5.54194,14000000.0
2007-06-22 08:47:00,5.54128,5.54249,5.54081,5.54217,18000000.0
2007-06-22 08:48:00,5.54085,5.54258,5.54085,5.54147,12000000.0
2007-06-22 08:49:00,5.54264,5.54279,5.54171,5.54279,14000000.0
2007-06-22 08:50:00,5.54291,5.54291,5.54177,5.54257,16000000.0
2007-06-22 08:51:00,5.54325,5.54331,5.54302,5.5432,21000000.0
2007-06-22 08:52:00,5.54317,5.54337,5.54163,5.54287,20000000.0
2007-06-22 08:53:00,5.54301,5.54362,5.54192,5.54362,7000000.0
2007-06-22 08:54:00,5.54429,5.54429,5.54232,5.54354,17000000.0
2007-06-22 08:55:00,5.54292,5.54477,5.54253,5.54461,12000000.0
2007-06-22 08:56:00,5.54435,5.54439,5.54316,5.54398,17000000.0
2007-06-22 08:57:00,5.54404,5.54437,5.54253,5.54321,16000000.0
2007-06-22 08:58:00,5.54359,5.54465,5.54304,5.54426,12000000.0
2007-06-22 08:59:00,5.54457,5.54457,5.5424,5.54339,13000000.0
2007-06-22 09:00:00,5.54375,5.54406,5.54237,5.54406,17000000.0
2007-06-22 09:01:00,5.54499,5.54516,5.54353,5.54498,13000000.0
2007-06-22 09:02:00,5.5454,5.5463,5.54472,5.54588,8000000.0
2007-06-22 09:03:00,5.54622,5.54707,5.54531,5.54538,16000000.0
2007-06-22 09:04:00,5.54613,5.54697,5.54549,5.54697,8000000.0
2007-06-22 09:05:00,5.54653,5.54653,5.54523,5.54622,11000000.0
2007-06-22 09:06:00,5.54527,5.54596,5.54471,5.54592,10000000.0
2007-06-22 09:07:00,5.54453,5.5455,5.54431,5.54431,10000000.0
2007-06-22 09:08:00,5.54393,5.5452,5.54251,5.54475,19000000.0
2007-06-22 09:09:00,5.54481,5.54508,5.5433,5.54373,16000000.0
2007-06-22 09:10:00,5.54415,5.54434,5.54345,5.54345,8000000.0
2007-06-22 09:11:00,5.54405,5.54462,5.54342,5.54414,11000000.0
2007-06-22 09:12:00,5.54448,5.5445,5.54279,5.54304,16000000.0
2007-06-22 09:13:00,5.54484,5.54546,5.54371,5.54401,15000000.0
2007-06-22 09:14:00,5.54472,5.54544,5.54405,5.54527,17000000.0
2007-06-22 09:15:00,5.54575,5.54575,5.54352,5.54487,12000000.0
2007-06-22 09:16:00,5.54466,5.5451,5.54378,5.54415,14000000.0
2007-06-22 09:17:00,5.54459,5.54518,5.54385,5.54385,14000000.0
2007-06-22 09:18:00,5.5449,5.54536,5.54335,5.54497,18000000.0
2007-06-22 09:19:00,5.54414,5.54536,5.54383,5.54442,14000000.0
2007-06-22 09:20:00,5.54526,5.5453,5.54391,5.54494,18000000.0
2007-06-22 09:21:00,5.54533,5.5455,5.54431,5.54489,17000000.0
2007-06-22 09:22:00,5.54427,5.54608,5.54427,5.54577,13000000.0
2007-06-22 09:23:00,5.54552,5.54567,5.54437,5.54542,12000000.0
2007-06-22 09:24:00,5.54439,5.54539,5.54421,5.54479,14000000.0
2007-06-22 09:25:00,5.54485,5.54559,5.54465,5.54559,9000000.0
2007-06-22 09:26:00,5.54595,5.54609,5.54449,5.54543,13000000.0
2007-06-22 09:27:00,5.54601,5.54601,5.54413,5.54474,13000000.0
2007-06-22 09:28:00,5.54633,5.54646,5.54494,5.54564,19000000.0
2007-06-22 09:29:00,5.54515,5.54587,5.54412,5.54585,14000000.0
2007-06-22 09:30:00,5.54461,5.54591,5.54448,5.54558,15000000.0
2007-06-22 09:31:00,5.54354,5.54548,5.54354,5.54535,11000000.0
2007-06-22 09:32:00,5.54338,5.54507,5.54338,5.54366,16000000.0
2007-06-22 09:33:00,5.54483,5.54524,5.54398,5.54524,9000000.0
2007-06-22 09:34:00,5.54478,5.54494,5.54354,5.54408,18000000.0
2007-06-22 09:35:00,5.54524,5.54524,5.54381,5.54443,14000000.0
2007-06-22 09:36:00,5.54483,5.54562,5.54417,5.54562,16000000.0
2007-06-22 09:37:00,5.54484,5.54522,5.54417,5.54417,20000000.0
2007-06-22 09:38:00,5.54386,5.54534,5.54386,5.54534,19000000.0
2007-06-22 09:39:00,5.54473,5.54531,5.54473,5.54531,16000000.0
2007-06-22 09:40:00,5.54539,5.54539,5.5436,5.54441,12000000.0
2007-06-22 09:41:00,5.54442,5.5448,5.54331,5.54417,18000000.0
2007-06-22 09:42:00,5.54509,5.54531,5.54388,5.54444,16000000.0
2007-06-22 09:43:00,5.54417,5.54532,5.54374,5.54438,15000000.0
2007-06-22 09:44:00,5.54464,5.54563,5.54402,5.54546,13000000.0
2007-06-22 09:45:00,5.54549,5.54549,5.5443,5.54523,13000000.0
2007-06-22 09:46:00,5.54495,5.54495,5.54338,5.54464,17000000.0
2007-06-22 09:47:00,5.54358,5.54471,5.54306,5.54306,13000000.0
2007-06-22 09:48:00,5.54496,5.54496,5.54325,5.54441,16000000.0
2007-06-22 09:49:00,5.54434,5.54448,5.54343,5.54355,17000000.0
2007-06-22 09:50:00,5.54405,5.5455,5.54405,5.54541,12000000.0
2007-06-22 09:51:00,5.54571,5.54571,5.5443,5.54434,16000000.0
2007-06-22 09:52:00,5.54433,5.54537,5.5438,5.54485,16000000.0
2007-06-22 09:53:00,5.54495,5.54495,5.54355,5.54438,15000000.0
2007-06-22 09:54:00,5.54515,5.54515,5.54356,5.54424,15000000.0
2007-06-22 09:55:00,5.54558,5.54565,5.54545,5.54545,15000000.0
2007-06-22 09:56:00,5.54511,5.54562,5.54414,5.54467,17000000.0
2007-06-22 09:57:00,5.54604,5.54635,5.54492,5.54559,12000000.0
2007-06-22 09:58:00,5.5467,5.54676,5.54563,5.54645,14000000.0
2007-06-22 09:59:00,5.54686,5.54697,5.5449,5.54575,10000000.0
2007-06-22 10:00:00,5.54812,5.54898,5.54674,5.54888,11000000.0
2007-06-22 10:01:00,5.54864,5.54911,5.54665,5.54669,24000000.0
2007-06-22 10:02:00,5.5472,5.54886,5.54673,5.54886,14000000.0
2007-06-22 10:03:00,5.5489,5.5489,5.54732,5.54763,16000000.0
2007-06-22 10:04:00,5.54753,5.54813,5.54698,5.54813,10000000.0
2007-06-22 10:05:00,5.54709,5.54792,5.54623,5.54729,10000000.0
2007-06-22 10:06:00,5.54567,5.5473,5.54567,5.5473,9000000.0
2007-06-22 10:07:00,5.54767,5.54767,5.54588,5.54653,11000000.0
2007-06-22 10:08:00,5.5478,5.54781,5.54642,5.54727,9000000.0
2007-06-22 10:09:00,5.54761,5.54761,5.54607,5.54686,11000000.0
2007-06-22 10:10:00,5.5466,5.5466,5.54493,5.54604,15000000.0
2007-06-22 10:11:00,5.54604,5.54623,5.54454,5.54623,16000000.0
2007-06-22 10:12:00,5.5459,5.54687,5.54449,5.54615,19000000.0
2007-06-22 10:13:00,5.54568,5.54691,5.54517,5.54638,9000000.0
2007-06-22 10:14:00,5.5446,5.54558,5.54453,5.54502,11000000.0
2007-06-22 10:15:00,5.5457,5.54576,5.54486,5.54576,8000000.0
2007-06-22 10:16:00,5.54506,5.54536,5.54401,5.54535,17000000.0
2007-06-22 10:17:00,5.54604,5.54666,5.54523,5.54666,16000000.0
2007-06-22 10:18:00,5.54496,5.54588,5.54429,5.54429,16000000.0
2007-06-22 10:19:00,5.54576,5.54576,5.5438,5.54457,17000000.0
2007-06-22 10:20:00,5.54516,5.54516,5.54383,5.5441,16000000.0
2007-06-22 10:21:00,5.54372,5.547,5.54372,5.54589,7000000.0
2007-06-22 10:22:00,5.54682,5.54683,5.54562,5.5467,10000000.0
2007-06-22 10:23:00,5.54483,5.54679,5.54483,5.54594,14000000.0
2007-06-22 10:24:00,5.54552,5.54792,5.54453,5.54553,13000000.0
2007-06-22 10:25:00,5.54467,5.54571,5.54397,5.54571,12000000.0
2007-06-22 10:26:00,5.54478,5.54519,5.54381,5.54519,11000000.0
2007-06-22 10:27:00,5.54422,5.54479,5.54311,5.54391,13000000.0
2007-06-22 10:28:00,5.54424,5.54535,5.5435,5.54516,13000000.0
2007-06-22 10:29:00,5.54396,5.54486,5.5435,5.5435,11000000.0
2007-06-22 10:30:00,5.5446,5.54475,5.54248,5.54291,9000000.0
2007-06-22 10:31:00,5.5422,5.54381,5.5422,5.54381,16000000.0
2007-06-22 10:32:00,5.54364,5.54364,5.5423,5.54357,9000000.0
2007-06-22 10:33:00,5.54307,5.54364,5.54201,5.54364,12000000.0
2007-06-22 10:34:00,5.54411,5.54411,5.54222,5.54303,11000000.0
2007-06-22 10:35:00,5.54295,5.54357,5.54224,5.54238,17000000.0
2007-06-22 10:36:00,5.54417,5.54417,5.54225,5.54347,10000000.0
2007-06-22 10:37:00,5.54331,5.54331,5.54172,5.54172,15000000.0
2007-06-22 10:38:00,5.54337,5.54351,5.5421,5.54351,17000000.0
2007-06-22 10:39:00,5.54384,5.54408,5.54357,5.54357,13000000.0
2007-06-22 10:40:00,5.54371,5.54371,5.54281,5.54348,10000000.0
2007-06-22 10:41:00,5.54301,5.54336,5.54165,5.54283,15000000.0
2007-06-22 10:42:00,5.54228,5.54248,5.54039,5.54044,12000000.0
2007-06-22 10:43:00,5.54183,5.54197,5.54053,5.54197,13000000.0
2007-06-22 10:44:00,5.54161,5.54174,5.54017,5.54136,12000000.0
2007-06-22 10:45:00,5.54031,5.54168,5.54013,5.54013,13000000.0
2007-06-22 10:46:00,5.54188,5.54227,5.54036,5.54036,13000000.0
2007-06-22 10:47:00,5.5425,5.54316,5.54181,5.54316,7000000.0
2007-06-22 10:48:00,5.54261,5.54317,5.5413,5.54178,12000000.0
2007-06-22 10:49:00,5.54273,5.54291,5.5417,5.5429,10000000.0
2007-06-22 10:50:00,5.54236,5.543,5.54103,5.54197,14000000.0
2007-06-22 10:51:00,5.54305,5.54313,5.54117,5.54152,11000000.0
2007-06-22 10:52:00,5.54247,5.54247,5.54124,5.54246,20000000.0
2007-06-22 10:53:00,5.54273,5.54294,5.54133,5.5418,9000000.0
2007-06-22 10:54:00,5.54313,5.54344,5.54174,5.54344,18000000.0
2007-06-22 10:55:00,5.5419,5.54289,5.54156,5.54181,10000000.0
2007-06-22 10:56:00,5.54305,5.54305,5.54188,5.54288,11000000.0
2007-06-22 10:57:00,5.54237,5.54237,5.54146,5.54219,8000000.0
2007-06-22 10:58:00,5.5411,5.54231,5.54058,5.54101,10000000.0
2007-06-22 10:59:00,5.54173,5.54173,5.53924,5.53934,10000000.0
2007-06-22 11:00:00,5.53993,5.54123,5.53842,5.5404,15000000.0
2007-06-22 11:01:00,5.53845,5.5399,5.53835,5.53886,12000000.0
2007-06-22 11:02:00,5.5392,5.53969,5.53855,5.53969,8000000.0
2007-06-22 11:03:00,5.54014,5.54014,5.53855,5.53971,11000000.0
2007-06-22 11:04:00,5.53949,5.5399,5.5387,5.53916,15000000.0
2007-06-22 11:05:00,5.53981,5.54009,5.53861,5.54009,17000000.0
2007-06-22 11:06:00,5.54019,5.5409,5.539,5.54043,12000000.0
2007-06-22 11:07:00,5.5408,5.54117,5.5398,5.54015,11000000.0
2007-06-22 11:08:00,5.54074,5.54109,5.53931,5.54099,22000000.0
2007-06-22 11:09:00,5.53977,5.54113,5.53956,5.54113,9000000.0
2007-06-22 11:10:00,5.54045,5.54112,5.53955,5.54033,16000000.0
2007-06-22 11:11:00,5.54114,5.54114,5.54008,5.54094,7000000.0
2007-06-22 11:12:00,5.54153,5.54153,5.54033,5.54093,15000000.0
2007-06-22 11:13:00,5.54171,5.54188,5.54042,5.54125,11000000.0
2007-06-22 11:14:00,5.54148,5.54263,5.54105,5.5414,18000000.0
2007-06-22 11:15:00,5.54141,5.54196,5.54057,5.54196,11000000.0
2007-06-22 11:16:00,5.53985,5.54204,5.53985,5.54182,13000000.0
2007-06-22 11:17:00,5.54203,5.54215,5.5408,5.54146,13000000.0
2007-06-22 11:18:00,5.54164,5.54229,5.54119,5.54229,9000000.0
2007-06-22 11:19:00,5.54217,5.54217,5.54062,5.54194,17000000.0
2007-06-22 11:20:00,5.54206,5.54229,5.54115,5.54206,14000000.0
2007-06-22 11:21:00,5.54147,5.54252,5.54119,5.54225,14000000.0
2007-06-22 11:22:00,5.54269,5.54269,5.54079,5.54128,22000000.0
2007-06-22 11:23:00,5.54174,5.54224,5.54091,5.5412,8000000.0
2007-06-22 11:24:00,5.54118,5.54118,5.53917,5.54042,18000000.0
2007-06-22 11:25:00,5.53981,5.54123,5.53957,5.54119,9000000.0
2007-06-22 11:26:00,5.53976,5.54127,5.53967,5.54004,15000000.0
2007-06-22 11:27:00,5.5412,5.5412,5.53926,5.53926,10000000.0
2007-06-22 11:28:00,5.53919,5.54059,5.53911,5.53955,13000000.0
2007-06-22 11:29:00,5.5394,5.54137,5.53908,5.54042,17000000.0
2007-06-22 11:30:00,5.54021,5.54021,5.53816,5.53922,13000000.0
2007-06-22 11:31:00,5.53853,5.53875,5.53556,5.5371,12000000.0
2007-06-22 11:32:00,5.53683,5.53711,5.53558,5.5366,20000000.0
2007-06-22 11:33:00,5.53623,5.53854,5.53573,5.53854,16000000.0
2007-06-22 11:34:00,5.53906,5.53936,5.53704,5.53926,13000000.0
2007-06-22 11:35:00,5.53833,5.53929,5.53762,5.5382,14000000.0
2007-06-22 11:36:00,5.53816,5.53893,5.53816,5.53864,11000000.0
2007-06-22 11:37:00,5.53792,5.53911,5.5373,5.53831,16000000.0
2007-06-22 11:38:00,5.53806,5.53844,5.53748,5.53796,8000000.0
2007-06-22 11:39:00,5.53858,5.53873,5.53659,5.53659,11000000.0
2007-06-22 11:40:00,5.53795,5.538,5.53694,5.53694,12000000.0
2007-06-22 11:41:00,5.53784,5.53826,5.53728,5.53728,10000000.0
2007-06-22 11:42:00,5.53855,5.53874,5.53761,5.53874,10000000.0
2007-06-22 11:43:00,5.53869,5.53869,5.53688,5.53695,17000000.0
2007-06-22 11:44:00,5.53906,5.53919,5.53769,5.53915,15000000.0
2007-06-22 11:45:00,5.53856,5.53864,5.5369,5.53864,16000000.0
2007-06-22 11:46:00,5.53876,5.53876,5.53712,5.53817,7000000.0
2007-06-22 11:47:00,5.53885,5.53953,5.53796,5.53796,16000000.0
2007-06-22 11:48:00,5.53884,5.53884,5.53656,5.53835,13000000.0
2007-06-22 11:49:00,5.5383,5.53882,5.53735,5.53762,10000000.0
2007-06-22 11:50:00,5.53824,5.53835,5.5368,5.53719,12000000.0
2007-06-22 11:51:00,5.53706,5.53779,5.53671,5.53718,14000000.0
2007-06-22 11:52:00,5.53765,5.53765,5.53629,5.53735,18000000.0
2007-06-22 11:53:00,5.53747,5.53774,5.53636,5.53733,16000000.0
2007-06-22 11:54:00,5.5376,5.5376,5.53649,5.53653,8000000.0
2007-06-22 11:55:00,5.53775,5.53791,5.5366,5.5366,8000000.0
2007-06-22 11:56:00,5.53645,5.53751,5.53645,5.53708,8000000.0
2007-06-22 11:57:00,5.53826,5.53857,5.53698,5.53727,11000000.0
2007-06-22 11:58:00,5.53755,5.53858,5.53682,5.538,14000000.0
2007-06-22 11:59:00,5.53816,5.53905,5.53786,5.53905,11000000.0
2007-06-22 12:00:00,5.53917,5.53971,5.53776,5.53776,15000000.0
2007-06-22 12:01:00,5.53844,5.53906,5.53766,5.53897,13000000.0
2007-06-22 12:02:00,5.53935,5.53935,5.53772,5.53805,15000000.0
2007-06-22 12:03:00,5.539,5.53913,5.53752,5.53779,11000000.0
2007-06-22 12:04:00,5.53852,5.53888,5.53771,5.53829,9000000.0
2007-06-22 12:05:00,5.53909,5.53909,5.53792,5.5385,9000000.0
2007-06-22 12:06:00,5.53947,5.53947,5.53801,5.53839,15000000.0
2007-06-22 12:07:00,5.53956,5.53956,5.53857,5.53871,11000000.0
2007-06-22 12:08:00,5.54058,5.54058,5.53889,5.54011,8000000.0
2007-06-22 12:09:00,5.53912,5.54037,5.53912,5.54037,18000000.0
2007-06-22 12:10:00,5.53959,5.54018,5.53869,5.53902,14000000.0
2007-06-22 12:11:00,5.53824,5.54025,5.53824,5.53841,9000000.0
2007-06-22 12:12:00,5.53981,5.53985,5.5383,5.53894,18000000.0
2007-06-22 12:13:00,5.53951,5.54007,5.53822,5.53999,12000000.0
2007-06-22 12:14:00,5.53964,5.5397,5.5387,5.53962,10000000.0
2007-06-22 12:15:00,5.53849,5.53984,5.53839,5.53984,8000000.0
2007-06-22 12:16:00,5.53994,5.53994,5.53887,5.53938,14000000.0
2007-06-22 12:17:00,5.54003,5.54043,5.53865,5.54003,13000000.0
2007-06-22 12:18:00,5.53883,5.53965,5.53856,5.53965,10000000.0
2007-06-22 12:19:00,5.54001,5.54001,5.53881,5.53911,11000000.0
2007-06-22 12:20:00,5.54025,5.54051,5.53901,5.54051,8000000.0
2007-06-22 12:21:00,5.53936,5.54004,5.53873,5.53934,20000000.0
2007-06-22 12:22:00,5.53865,5.53919,5.53744,5.53848,14000000.0
2007-06-22 12:23:00,5.53873,5.53896,5.53788,5.53896,11000000.0
2007-06-22 12:24:00,5.53871,5.53918,5.53792,5.53792,17000000.0
2007-06-22 12:25:00,5.53858,5.53957,5.53858,5.53903,12000000.0
2007-06-22 12:26:00,5.53929,5.53929,5.53777,5.53873,7000000.0
2007-06-22 12:27:00,5.53858,5.53906,5.53787,5.53895,7000000.0
2007-06-22 12:28:00,5.53845,5.53945,5.53786,5.53938,19000000.0
2007-06-22 12:29:00,5.53762,5.53912,5.53751,5.53897,12000000.0
2007-06-22 12:30:00,5.53861,5.53894,5.53796,5.53894,10000000.0
2007-06-22 12:31:00,5.53902,5.53902,5.53754,5.53754,12000000.0
2007-06-22 12:32:00,5.53824,5.5388,5.53723,5.53863,12000000.0
2007-06-22 12:33:00,5.53845,5.53876,5.53652,5.53778,15000000.0
2007-06-22 12:34:00,5.53794,5.53855,5.53693,5.53847,12000000.0
2007-06-22 12:35:00,5.53759,5.53862,5.53648,5.53862,12000000.0
2007-06-22 12:36:00,5.53832,5.53848,5.53704,5.53844,15000000.0
2007-06-22 12:37:00,5.53721,5.53836,5.53721,5.53836,8000000.0
2007-06-22 12:38:00,5.53638,5.53836,5.53628,5.53836,15000000.0
2007-06-22 12:39:00,5.53806,5.53806,5.5366,5.53692,14000000.0
2007-06-22 12:40:00,5.5372,5.538,5.53671,5.5377,18000000.0
2007-06-22 12:41:00,5.53705,5.5375,5.53636,5.53747,11000000.0
2007-06-22 12:42:00,5.53605,5.53738,5.53605,5.53738,17000000.0
2007-06-22 12:43:00,5.5377,5.5377,5.53602,5.53762,11000000.0
2007-06-22 12:44:00,5.53752,5.53752,5.53614,5.5374,13000000.0
2007-06-22 12:45:00,5.53662,5.53695,5.53562,5.53568,10000000.0
2007-06-22 12:46:00,5.53742,5.53753,5.53571,5.53753,20000000.0
2007-06-22 12:47:00,5.53763,5.53763,5.5359,5.53715,10000000.0
2007-06-22 12:48:00,5.53726,5.5373,5.53583,5.53715,10000000.0
2007-06-22 12:49:00,5.53654,5.53727,5.53541,5.53631,15000000.0
2007-06-22 12:50:00,5.53727,5.53763,5.53575,5.53682,14000000.0
2007-06-22 12:51:00,5.53675,5.53758,5.53631,5.53705,14000000.0
2007-06-22 12:52:00,5.53659,5.5374,5.5364,5.53733,9000000.0
2007-06-22 12:53:00,5.53782,5.53782,5.53631,5.53691,9000000.0
2007-06-22 12:54:00,5.53689,5.53734,5.53633,5.53633,20000000.0
2007-06-22 12:55:00,5.53737,5.53764,5.53611,5.53683,12000000.0
2007-06-22 12:56:00,5.53746,5.53761,5.5367,5.53761,7000000.0
2007-06-22 12:57:00,5.53772,5.53772,5.53661,5.53661,13000000.0
2007-06-22 12:58:00,5.53839,5.53879,5.53824,5.53876,16000000.0
2007-06-22 12:59:00,5.53801,5.53863,5.53775,5.53821,14000000.0
2007-06-22 13:00:00,5.53782,5.53782,5.53646,5.53707,12000000.0
2007-06-22 13:01:00,5.53749,5.53749,5.53564,5.53728,17000000.0
2007-06-22 13:02:00,5.53798,5.53798,5.53674,5.53775,10000000.0
2007-06-22 13:03:00,5.53777,5.53804,5.53716,5.53804,22000000.0
2007-06-22 13:04:00,5.53708,5.53778,5.53691,5.53742,20000000.0
2007-06-22 13:05:00,5.53821,5.53835,5.53683,5.5381,14000000.0
2007-06-22 13:06:00,5.53809,5.53809,5.53614,5.53695,17000000.0
2007-06-22 13:07:00,5.53742,5.53747,5.53588,5.53632,22000000.0
2007-06-22 13:08:00,5.53601,5.53699,5.53528,5.53684,12000000.0
2007-06-22 13:09:00,5.5368,5.53723,5.53551,5.53723,12000000.0
2007-06-22 13:10:00,5.53666,5.53731,5.53561,5.53711,20000000.0
2007-06-22 13:11:00,5.53682,5.53688,5.53581,5.53688,12000000.0
2007-06-22 13:12:00,5.53713,5.53713,5.53561,5.53679,16000000.0
2007-06-22 13:13:00,5.53671,5.53671,5.5353,5.5363,14000000.0
2007-06-22 13:14:00,5.53673,5.53673,5.53376,5.53441,17000000.0
2007-06-22 13:15:00,5.53404,5.53521,5.53404,5.53464,7000000.0
2007-06-22 13:16:00,5.53437,5.53596,5.53437,5.53596,9000000.0
2007-06-22 13:17:00,5.53481,5.53701,5.53481,5.5356,15000000.0
2007-06-22 13:18:00,5.53595,5.53638,5.53473,5.53638,17000000.0
2007-06-22 13:19:00,5.53512,5.53608,5.53483,5.53591,15000000.0
2007-06-22 13:20:00,5.53492,5.5359,5.53464,5.53528,12000000.0
2007-06-22 13:21:00,5.53586,5.53597,5.53485,5.53588,24000000.0
2007-06-22 13:22:00,5.5362,5.53624,5.53373,5.53533,12000000.0
2007-06-22 13:23:00,5.53571,5.53571,5.53447,5.53568,12000000.0
2007-06-22 13:24:00,5.53576,5.53576,5.53409,5.53446,18000000.0
2007-06-22 13:25:00,5.53575,5.53581,5.53443,5.53513,12000000.0
2007-06-22 13:26:00,5.53635,5.5364,5.5347,5.53627,12000000.0
2007-06-22 13:27:00,5.53681,5.53709,5.53503,5.53548,9000000.0
2007-06-22 13:28:00,5.53712,5.53712,5.53521,5.53609,15000000.0
2007-06-22 13:29:00,5.53682,5.53705,5.53513,5.5361,14000000.0
2007-06-22 13:30:00,5.53705,5.5373,5.53553,5.53659,11000000.0
2007-06-22 13:31:00,5.53721,5.53721,5.53599,5.53698,11000000.0
2007-06-22 13:32:00,5.53568,5.53717,5.53568,5.53717,8000000.0
2007-06-22 13:33:00,5.53704,5.53773,5.53595,5.53667,14000000.0
2007-06-22 13:34:00,5.53683,5.53699,5.53621,5.53639,11000000.0
2007-06-22 13:35:00,5.53716,5.53716,5.53597,5.53639,16000000.0
2007-06-22 13:36:00,5.53743,5.53743,5.53484,5.53503,8000000.0
2007-06-22 13:37:00,5.53601,5.53637,5.53465,5.53483,17000000.0
2007-06-22 13:38:00,5.53478,5.53575,5.53478,5.53508,14000000.0
2007-06-22 13:39:00,5.53509,5.53595,5.53475,5.53475,10000000.0
2007-06-22 13:40:00,5.53546,5.53546,5.53481,5.53485,8000000.0
2007-06-22 13:41:00,5.53572,5.53591,5.53435,5.5357,11000000.0
2007-06-22 13:42:00,5.5332,5.53486,5.5332,5.53419,14000000.0
2007-06-22 13:43:00,5.53562,5.53614,5.53374,5.53604,11000000.0
2007-06-22 13:44:00,5.53398,5.5344,5.53323,5.5341,11000000.0
2007-06-22 13:45:00,5.53461,5.53617,5.53461,5.53579,14000000.0
2007-06-22 13:46:00,5.53568,5.53641,5.53457,5.53641,11000000.0
2007-06-22 13:47:00,5.5358,5.5358,5.53465,5.53568,13000000.0
2007-06-22 13:48:00,5.53561,5.53575,5.53462,5.53527,14000000.0
2007-06-22 13:49:00,5.53551,5.53551,5.53453,5.53481,12000000.0
2007-06-22 13:50:00,5.53413,5.53543,5.53413,5.5343,16000000.0
2007-06-22 13:51:00,5.53412,5.53522,5.53364,5.53522,14000000.0
2007-06-22 13:52:00,5.53525,5.53566,5.53425,5.53566,10000000.0
2007-06-22 13:53:00,5.53417,5.53517,5.53359,5.53411,10000000.0
2007-06-22 13:54:00,5.53412,5.53431,5.53257,5.53337,8000000.0
2007-06-22 13:55:00,5.53368,5.53368,5.53095,5.53169,13000000.0
2007-06-22 13:56:00,5.53235,5.53248,5.53047,5.53244,17000000.0
2007-06-22 13:57:00,5.53307,5.53426,5.53166,5.53354,13000000.0
2007-06-22 13:58:00,5.53358,5.53455,5.53208,5.53455,7000000.0
2007-06-22 13:59:00,5.53406,5.53415,5.53307,5.53415,9000000.0
2007-06-22 14:00:00,5.53449,5.53485,5.53356,5.53485,7000000.0
2007-06-22 14:01:00,5.53404,5.53466,5.53372,5.53456,11000000.0
2007-06-22 14:02:00,5.5332,5.53431,5.53284,5.53351,19000000.0
2007-06-22 14:03:00,5.5343,5.53477,5.53347,5.53418,13000000.0
2007-06-22 14:04:00,5.53366,5.53397,5.53265,5.53397,22000000.0
2007-06-22 14:05:00,5.53421,5.53421,5.53181,5.5336,17000000.0
2007-06-22 14:06:00,5.53368,5.53368,5.53152,5.53274,11000000.0
2007-06-22 14:07:00,5.53259,5.5332,5.53226,5.53268,9000000.0
2007-06-22 14:08:00,5.53268,5.53315,5.53154,5.5323,11000000.0
2007-06-22 14:09:00,5.53322,5.5337,5.53198,5.5337,12000000.0
2007-06-22 14:10:00,5.53326,5.53347,5.5314,5.53287,13000000.0
2007-06-22 14:11:00,5.53342,5.53396,5.53215,5.5333,14000000.0
2007-06-22 14:12:00,5.53308,5.53308,5.53126,5.53219,11000000.0
2007-06-22 14:13:00,5.53156,5.53242,5.53065,5.53242,11000000.0
2007-06-22 14:14:00,5.53182,5.53239,5.53106,5.53239,7000000.0
2007-06-22 14:15:00,5.53214,5.53214,5.52832,5.52832,14000000.0
2007-06-22 14:16:00,5.52857,5.53081,5.52647,5.52822,13000000.0
2007-06-22 14:17:00,5.52727,5.5282,5.52436,5.52633,22000000.0
2007-06-22 14:18:00,5.52603,5.52649,5.52545,5.52649,15000000.0
2007-06-22 14:19:00,5.5257,5.5269,5.5252,5.52647,12000000.0
2007-06-22 14:20:00,5.52472,5.52588,5.52422,5.52542,7000000.0
2007-06-22 14:21:00,5.52413,5.52474,5.52273,5.52425,13000000.0
2007-06-22 14:22:00,5.52548,5.52559,5.52388,5.5253,8000000.0
2007-06-22 14:23:00,5.52514,5.52544,5.5238,5.52544,11000000.0
2007-06-22 14:24:00,5.52536,5.52624,5.52415,5.5261,13000000.0
2007-06-22 14:25:00,5.52564,5.52564,5.5231,5.52474,15000000.0
2007-06-22 14:26:00,5.52404,5.52431,5.52305,5.52333,8000000.0
2007-06-22 14:27:00,5.52478,5.52478,5.52347,5.52442,10000000.0
2007-06-22 14:28:00,5.52492,5.52497,5.5239,5.5249,11000000.0
2007-06-22 14:29:00,5.52402,5.5251,5.52349,5.5251,21000000.0
2007-06-22 14:30:00,5.52466,5.52484,5.52355,5.5239,11000000.0
2007-06-22 14:31:00,5.52547,5.52577,5.524,5.52572,17000000.0
2007-06-22 14:32:00,5.52599,5.52599,5.52387,5.52437,15000000.0
2007-06-22 14:33:00,5.52544,5.52588,5.52448,5.52525,8000000.0
2007-06-22 14:34:00,5.52576,5.52584,5.52496,5.52545,9000000.0
2007-06-22 14:35:00,5.52561,5.52604,5.52493,5.52603,11000000.0
2007-06-22 14:36:00,5.52583,5.52621,5.52463,5.52618,15000000.0
2007-06-22 14:37:00,5.52619,5.52706,5.52581,5.52645,8000000.0
2007-06-22 14:38:00,5.52673,5.52727,5.52594,5.52618,10000000.0
2007-06-22 14:39:00,5.52533,5.52677,5.52493,5.52669,19000000.0
2007-06-22 14:40:00,5.52612,5.52667,5.52513,5.52642,15000000.0
2007-06-22 14:41:00,5.52562,5.52654,5.5247,5.52654,15000000.0
2007-06-22 14:42:00,5.52668,5.52709,5.5252,5.52663,17000000.0
2007-06-22 14:43:00,5.52547,5.52681,5.52504,5.52681,15000000.0
2007-06-22 14:44:00,5.52603,5.52694,5.52531,5.52694,15000000.0
2007-06-22 14:45:00,5.52619,5.52644,5.52535,5.52547,9000000.0
2007-06-22 14:46:00,5.52625,5.52643,5.5255,5.52643,11000000.0
2007-06-22 14:47:00,5.52655,5.52655,5.52498,5.52603,12000000.0
2007-06-22 14:48:00,5.52593,5.52593,5.52436,5.52525,12000000.0
2007-06-22 14:49:00,5.52415,5.52539,5.52357,5.52454,12000000.0
2007-06-22 14:50:00,5.52267,5.52453,5.52267,5.52293,15000000.0
2007-06-22 14:51:00,5.52403,5.52442,5.52278,5.52375,10000000.0
2007-06-22 14:52:00,5.52263,5.52349,5.52141,5.52278,13000000.0
2007-06-22 14:53:00,5.52266,5.52384,5.51989,5.52118,13000000.0
2007-06-22 14:54:00,5.52177,5.5223,5.52042,5.52042,9000000.0
2007-06-22 14:55:00,5.52164,5.52214,5.52093,5.52202,16000000.0
2007-06-22 14:56:00,5.52088,5.52215,5.52075,5.52153,15000000.0
2007-06-22 14:57:00,5.52188,5.52245,5.52107,5.52203,15000000.0
2007-06-22 14:58:00,5.52159,5.52231,5.52141,5.52188,11000000.0
2007-06-22 14:59:00,5.5228,5.52327,5.5219,5.52284,14000000.0
2007-06-22 15:00:00,5.52116,5.52322,5.52097,5.52249,18000000.0
2007-06-22 15:01:00,5.52246,5.52288,5.52145,5.52258,12000000.0
2007-06-22 15:02:00,5.52296,5.52342,5.52215,5.52342,7000000.0
2007-06-22 15:03:00,5.52332,5.52424,5.5216,5.52349,18000000.0
2007-06-22 15:04:00,5.52382,5.52421,5.52233,5.52415,21000000.0
2007-06-22 15:05:00,5.52369,5.52369,5.52207,5.52333,13000000.0
2007-06-22 15:06:00,5.52202,5.52391,5.52202,5.52384,14000000.0
2007-06-22 15:07:00,5.52426,5.52435,5.52242,5.52391,22000000.0
2007-06-22 15:08:00,5.52404,5.52464,5.5234,5.52446,10000000.0
2007-06-22 15:09:00,5.52392,5.52522,5.52345,5.52522,9000000.0
2007-06-22 15:10:00,5.524,5.52517,5.52345,5.52477,14000000.0
2007-06-22 15:11:00,5.52365,5.52418,5.52275,5.52363,12000000.0
2007-06-22 15:12:00,5.52456,5.52456,5.52232,5.52232,13000000.0
2007-06-22 15:13:00,5.5237,5.52394,5.52221,5.52325,12000000.0
2007-06-22 15:14:00,5.52414,5.52414,5.52259,5.52401,10000000.0
2007-06-22 15:15:00,5.52401,5.52401,5.52193,5.5229,16000000.0
2007-06-22 15:16:00,5.52364,5.52392,5.52251,5.52382,15000000.0
2007-06-22 15:17:00,5.52489,5.52523,5.52371,5.52502,14000000.0
2007-06-22 15:18:00,5.52461,5.52461,5.52236,5.52286,12000000.0
2007-06-22 15:19:00,5.52412,5.52412,5.52275,5.52286,11000000.0
2007-06-22 15:20:00,5.52333,5.52407,5.52239,5.5231,14000000.0
2007-06-22 15:21:00,5.52278,5.52417,5.5224,5.52287,14000000.0
2007-06-22 15:22:00,5.52346,5.52381,5.52241,5.52381,10000000.0
2007-06-22 15:23:00,5.52308,5.52396,5.52252,5.52396,11000000.0
2007-06-22 15:24:00,5.52403,5.52405,5.52275,5.52405,10000000.0
2007-06-22 15:25:00,5.52356,5.52439,5.523,5.523,16000000.0
2007-06-22 15:26:00,5.52354,5.5248,5.52324,5.5248,15000000.0
2007-06-22 15:27:00,5.52513,5.52513,5.52387,5.52402,10000000.0
2007-06-22 15:28:00,5.52507,5.52507,5.52336,5.52445,11000000.0
2007-06-22 15:29:00,5.52479,5.52509,5.52326,5.52451,19000000.0
2007-06-22 15:30:00,5.52369,5.52554,5.5236,5.52554,10000000.0
2007-06-22 15:31:00,5.52532,5.52564,5.52383,5.52536,14000000.0
2007-06-22 15:32:00,5.52492,5.52511,5.52409,5.52511,12000000.0
2007-06-22 15:33:00,5.52523,5.52584,5.5243,5.52584,20000000.0
2007-06-22 15:34:00,5.52595,5.52595,5.52439,5.5247,12000000.0
2007-06-22 15:35:00,5.52516,5.52584,5.52375,5.525,12000000.0
2007-06-22 15:36:00,5.52516,5.52516,5.52357,5.52474,10000000.0
2007-06-22 15:37:00,5.52492,5.52541,5.52451,5.52483,10000000.0
2007-06-22 15:38:00,5.52525,5.52538,5.52353,5.52459,13000000.0
2007-06-22 15:39:00,5.52479,5.52529,5.52428,5.52529,7000000.0
2007-06-22 15:40:00,5.52371,5.5252,5.52371,5.5252,10000000.0
2007-06-22 15:41:00,5.52506,5.52506,5.52362,5.52393,9000000.0
2007-06-22 15:42:00,5.52437,5.52487,5.52282,5.52426,13000000.0
2007-06-22 15:43:00,5.52409,5.52463,5.52322,5.52342,16000000.0
2007-06-22 15:44:00,5.52498,5.52498,5.52326,5.52326,14000000.0
2007-06-22 15:45:00,5.52417,5.52492,5.52277,5.5229,15000000.0
2007-06-22 15:46:00,5.52446,5.52505,5.5232,5.52372,13000000.0
2007-06-22 15:47:00,5.52454,5.52472,5.52342,5.52356,9000000.0
2007-06-22 15:48:00,5.52373,5.52534,5.52365,5.52531,21000000.0
2007-06-22 15:49:00,5.52523,5.52608,5.52404,5.52608,23000000.0
2007-06-22 15:50:00,5.52569,5.52569,5.5241,5.52491,12000000.0
2007-06-22 15:51:00,5.5249,5.5258,5.52424,5.52424,19000000.0
2007-06-22 15:52:00,5.52456,5.52608,5.52456,5.52491,15000000.0
2007-06-22 15:53:00,5.5248,5.52592,5.52414,5.52493,14000000.0
2007-06-22 15:54:00,5.52614,5.52614,5.52406,5.52531,15000000.0
2007-06-22 15:55:00,5.52567,5.52567,5.52428,5.52562,12000000.0
2007-06-22 15:56:00,5.52525,5.52525,5.52378,5.52433,18000000.0
2007-06-22 15:57:00,5.52575,5.52575,5.52402,5.52402,10000000.0
2007-06-22 15:58:00,5.52458,5.52526,5.52392,5.52508,22000000.0
2007-06-22 15:59:00,5.52415,5.52578,5.52415,5.52451,12000000.0
2007-06-22 16:00:00,5.52576,5.52576,5.52267,5.52451,12000000.0
2007-06-22 16:01:00,5.52372,5.52538,5.52364,5.52493,12000000.0
2007-06-22 16:02:00,5.5229,5.52426,5.52281,5.52426,13000000.0
2007-06-22 16:03:00,5.5233,5.52413,5.52275,5.52413,13000000.0
2007-06-22 16:04:00,5.52278,5.52469,5.52262,5.52469,11000000.0
2007-06-22 16:05:00,5.52362,5.52434,5.52312,5.52434,9000000.0
2007-06-22 16:06:00,5.52475,5.52475,5.52297,5.52431,14000000.0
2007-06-22 16:07:00,5.5247,5.5247,5.52308,5.52308,15000000.0
2007-06-22 16:08:00,5.52381,5.52494,5.52305,5.52494,15000000.0
2007-06-22 16:09:00,5.52359,5.52488,5.52338,5.52464,17000000.0
2007-06-22 16:10:00,5.52307,5.52425,5.52307,5.52351,14000000.0
2007-06-22 16:11:00,5.52352,5.52465,5.52352,5.52465,9000000.0
2007-06-22 16:12:00,5.52523,5.52523,5.52423,5.52514,15000000.0
2007-06-22 16:13:00,5.52439,5.52515,5.52352,5.5251,14000000.0
2007-06-22 16:14:00,5.5243,5.52506,5.52334,5.52409,12000000.0
2007-06-22 16:15:00,5.52439,5.52497,5.52338,5.52338,14000000.0
2007-06-22 16:16:00,5.52455,5.52498,5.52293,5.52293,13000000.0
2007-06-22 16:17:00,5.52475,5.52502,5.52318,5.52431,18000000.0
2007-06-22 16:18:00,5.52278,5.5241,5.52272,5.52292,13000000.0
2007-06-22 16:19:00,5.52319,5.52319,5.52214,5.5231,8000000.0
2007-06-22 16:20:00,5.52372,5.52374,5.52257,5.52314,13000000.0
2007-06-22 16:21:00,5.52149,5.52302,5.52149,5.52233,12000000.0
2007-06-22 16:22:00,5.52295,5.5231,5.52137,5.52255,11000000.0
2007-06-22 16:23:00,5.52198,5.52245,5.521,5.52223,14000000.0
2007-06-22 16:24:00,5.52255,5.52298,5.52127,5.52221,15000000.0
2007-06-22 16:25:00,5.52112,5.52175,5.52018,5.52148,11000000.0
2007-06-22 16:26:00,5.52057,5.52134,5.52035,5.521,8000000.0
2007-06-22 16:27:00,5.5222,5.52229,5.52112,5.52229,10000000.0
2007-06-22 16:28:00,5.52149,5.52268,5.52065,5.52268,15000000.0
2007-06-22 16:29:00,5.52268,5.52334,5.52202,5.52316,7000000.0
2007-06-22 16:30:00,5.52315,5.52315,5.52134,5.52266,16000000.0
2007-06-22 16:31:00,5.52279,5.52314,5.52188,5.52314,14000000.0
2007-06-22 16:32:00,5.52301,5.52325,5.52222,5.52249,7000000.0
2007-06-22 16:33:00,5.52395,5.52567,5.52254,5.52567,8000000.0
2007-06-22 16:34:00,5.52595,5.52595,5.52308,5.52493,8000000.0
2007-06-22 16:35:00,5.52654,5.52654,5.52379,5.52522,9000000.0
2007-06-22 16:36:00,5.52566,5.52649,5.52512,5.52649,13000000.0
2007-06-22 16:37:00,5.52638,5.52649,5.52468,5.52636,18000000.0
2007-06-22 16:38:00,5.52618,5.52655,5.52543,5.526,18000000.0
2007-06-22 16:39:00,5.52707,5.52882,5.52624,5.52882,20000000.0
2007-06-22 16:40:00,5.52997,5.53022,5.52649,5.52943,13000000.0
2007-06-22 16:41:00,5.52974,5.52992,5.52745,5.52992,20000000.0
2007-06-22 16:42:00,5.52984,5.53036,5.52891,5.52895,18000000.0
2007-06-22 16:43:00,5.53012,5.53198,5.52904,5.53198,15000000.0
2007-06-22 16:44:00,5.53174,5.53203,5.52953,5.53085,20000000.0
2007-06-22 16:45:00,5.53227,5.53308,5.53158,5.53218,13000000.0
2007-06-22 16:46:00,5.5338,5.5338,5.5318,5.5331,15000000.0
2007-06-22 16:47:00,5.532,5.53297,5.5308,5.5308,8000000.0
2007-06-22 16:48:00,5.53436,5.53801,5.53308,5.53801,11000000.0
2007-06-22 16:49:00,5.53829,5.53829,5.53301,5.53599,12000000.0
2007-06-22 16:50:00,5.53782,5.53907,5.53517,5.53529,15000000.0
2007-06-22 16:51:00,5.53585,5.53721,5.53464,5.53572,18000000.0
2007-06-22 16:52:00,5.5342,5.53626,5.5342,5.53609,14000000.0
2007-06-22 16:53:00,5.535,5.53577,5.53474,5.53569,8000000.0
2007-06-22 16:54:00,5.5358,5.5358,5.5336,5.53504,11000000.0
2007-06-22 16:55:00,5.53442,5.53442,5.53287,5.53378,12000000.0
2007-06-22 16:56:00,5.53345,5.53365,5.53218,5.53247,10000000.0
2007-06-22 16:57:00,5.53354,5.53453,5.53276,5.53453,8000000.0
2007-06-22 16:58:00,5.53394,5.53491,5.53329,5.53491,9000000.0
2007-06-22 16:59:00,5.53439,5.53669,5.53378,5.53669,13000000.0
2007-06-22 17:00:00,5.53615,5.53666,5.53446,5.53629,11000000.0
2007-06-22 17:01:00,5.53492,5.53553,5.53372,5.53495,12000000.0
2007-06-22 17:02:00,5.53623,5.5366,5.53379,5.53484,10000000.0
2007-06-22 17:03:00,5.535,5.53697,5.53393,5.53598,16000000.0
2007-06-22 17:04:00,5.53683,5.53796,5.53558,5.53727,13000000.0
2007-06-22 17:05:00,5.5371,5.5373,5.53453,5.53694,16000000.0
2007-06-22 17:06:00,5.53472,5.53815,5.53472,5.53643,12000000.0
2007-06-22 17:07:00,5.53608,5.53646,5.5353,5.53586,8000000.0
2007-06-22 17:08:00,5.53602,5.5363,5.53435,5.53458,21000000.0
2007-06-22 17:09:00,5.53551,5.53568,5.53424,5.53564,16000000.0
2007-06-22 17:10:00,5.53503,5.53548,5.53428,5.53531,11000000.0
2007-06-22 17:11:00,5.53522,5.53522,5.53432,5.53485,11000000.0
2007-06-22 17:12:00,5.53387,5.53472,5.53336,5.53469,9000000.0
2007-06-22 17:13:00,5.53409,5.53409,5.5332,5.53392,9000000.0
2007-06-22 17:14:00,5.53315,5.53423,5.5328,5.53367,17000000.0
2007-06-22 17:15:00,5.53378,5.5338,5.53304,5.53358,11000000.0
2007-06-22 17:16:00,5.53365,5.5343,5.53322,5.5343,15000000.0
2007-06-22 17:17:00,5.53522,5.53622,5.53366,5.53622,13000000.0
2007-06-22 17:18:00,5.53585,5.53646,5.53468,5.53496,15000000.0
2007-06-22 17:19:00,5.53694,5.53694,5.53439,5.53572,17000000.0
2007-06-22 17:20:00,5.53603,5.53685,5.53535,5.53685,12000000.0
2007-06-22 17:21:00,5.53603,5.53634,5.53449,5.53471,7000000.0
2007-06-22 17:22:00,5.53535,5.53553,5.53412,5.53504,14000000.0
2007-06-22 17:23:00,5.53666,5.53666,5.53494,5.53509,13000000.0
2007-06-22 17:24:00,5.53479,5.5354,5.53403,5.53403,9000000.0
2007-06-22 17:25:00,5.53357,5.53457,5.5335,5.53431,11000000.0
2007-06-22 17:26:00,5.53493,5.53493,5.5339,5.53431,16000000.0
2007-06-22 17:27:00,5.5354,5.5354,5.53363,5.53428,9000000.0
2007-06-22 17:28:00,5.53377,5.5347,5.53336,5.53396,15000000.0
2007-06-22 17:29:00,5.53337,5.53471,5.53325,5.53471,11000000.0
2007-06-22 17:30:00,5.53312,5.53447,5.53246,5.53294,19000000.0
2007-06-22 17:31:00,5.53272,5.53313,5.53195,5.5327,11000000.0
2007-06-22 17:32:00,5.53288,5.53291,5.53191,5.53257,9000000.0
2007-06-22 17:33:00,5.53248,5.53344,5.53199,5.53305,10000000.0
2007-06-22 17:34:00,5.53316,5.53341,5.53199,5.53296,14000000.0
2007-06-22 17:35:00,5.53201,5.5337,5.53201,5.5337,13000000.0
2007-06-22 17:36:00,5.53323,5.53489,5.53316,5.53489,11000000.0
2007-06-22 17:37:00,5.53441,5.53441,5.53354,5.53439,15000000.0
2007-06-22 17:38:00,5.534,5.53413,5.53259,5.53351,17000000.0
2007-06-22 17:39:00,5.53261,5.53319,5.53236,5.53263,8000000.0
2007-06-22 17:40:00,5.53345,5.53351,5.53171,5.533,12000000.0
2007-06-22 17:41:00,5.53302,5.53329,5.53151,5.53246,21000000.0
2007-06-22 17:42:00,5.533,5.533,5.53184,5.53234,13000000.0
2007-06-22 17:43:00,5.53254,5.53273,5.5318,5.53207,11000000.0
2007-06-22 17:44:00,5.53226,5.53241,5.53089,5.53237,19000000.0
2007-06-22 17:45:00,5.53234,5.53234,5.53122,5.53183,10000000.0
2007-06-22 17:46:00,5.5326,5.5326,5.53115,5.53233,13000000.0
2007-06-22 17:47:00,5.53157,5.53248,5.53118,5.5319,9000000.0
2007-06-22 17:48:00,5.53267,5.53267,5.53147,5.53171,14000000.0
2007-06-22 17:49:00,5.53154,5.532,5.53064,5.53185,14000000.0
2007-06-22 17:50:00,5.53176,5.53197,5.52992,5.53081,17000000.0
2007-06-22 17:51:00,5.53142,5.53168,5.53051,5.53079,13000000.0
2007-06-22 17:52:00,5.53172,5.53243,5.53052,5.53216,24000000.0
2007-06-22 17:53:00,5.53261,5.53267,5.53158,5.53214,16000000.0
2007-06-22 17:54:00,5.53227,5.53227,5.53079,5.53088,16000000.0
2007-06-22 17:55:00,5.53117,5.53206,5.53073,5.5312,13000000.0
2007-06-22 17:56:00,5.53226,5.5323,5.53111,5.5323,15000000.0
2007-06-22 17:57:00,5.53208,5.53259,5.5314,5.53254,10000000.0
2007-06-22 17:58:00,5.53264,5.53264,5.53116,5.53207,15000000.0
2007-06-22 17:59:00,5.53199,5.53234,5.53144,5.53144,13000000.0
2007-06-22 18:00:00,5.53144,5.5326,5.53119,5.53139,7000000.0
2007-06-22 18:01:00,5.53203,5.53242,5.53064,5.53064,18000000.0
2007-06-22 18:02:00,5.53194,5.5321,5.53039,5.5321,17000000.0
2007-06-22 18:03:00,5.53213,5.53213,5.52927,5.53002,16000000.0
2007-06-22 18:04:00,5.53007,5.53007,5.52785,5.52785,14000000.0
2007-06-22 18:05:00,5.52929,5.52929,5.52741,5.52839,13000000.0
2007-06-22 18:06:00,5.52831,5.52953,5.52803,5.52953,18000000.0
2007-06-22 18:07:00,5.52844,5.52937,5.52804,5.52804,12000000.0
2007-06-22 18:08:00,5.52923,5.52935,5.52798,5.5293,18000000.0
2007-06-22 18:09:00,5.52832,5.52901,5.52818,5.52886,12000000.0
2007-06-22 18:10:00,5.5289,5.5289,5.52753,5.52871,13000000.0
2007-06-22 18:11:00,5.52808,5.52841,5.52788,5.52822,10000000.0
2007-06-22 18:12:00,5.52891,5.52922,5.52836,5.52877,11000000.0
2007-06-22 18:13:00,5.52797,5.52904,5.52789,5.52811,14000000.0
2007-06-22 18:14:00,5.52865,5.52918,5.52774,5.52918,10000000.0
2007-06-22 18:15:00,5.52823,5.52923,5.52815,5.52865,10000000.0
2007-06-22 18:16:00,5.52826,5.5287,5.52782,5.52866,9000000.0
2007-06-22 18:17:00,5.52958,5.52965,5.52812,5.52956,18000000.0
2007-06-22 18:18:00,5.52919,5.52998,5.52856,5.52982,14000000.0
2007-06-22 18:19:00,5.52978,5.53004,5.52892,5.52897,10000000.0
2007-06-22 18:20:00,5.52939,5.5296,5.52823,5.52838,15000000.0
2007-06-22 18:21:00,5.52855,5.53058,5.52838,5.52981,18000000.0
2007-06-22 18:22:00,5.52933,5.52955,5.52858,5.52923,14000000.0
2007-06-22 18:23:00,5.52916,5.52928,5.52767,5.52783,7000000.0
2007-06-22 18:24:00,5.52815,5.52831,5.52733,5.52801,9000000.0
2007-06-22 18:25:00,5.52792,5.52792,5.52684,5.52709,13000000.0
2007-06-22 18:26:00,5.52666,5.52784,5.52612,5.52784,16000000.0
2007-06-22 18:27:00,5.52764,5.52845,5.52707,5.52812,14000000.0
2007-06-22 18:28:00,5.52891,5.52911,5.5274,5.52899,13000000.0
2007-06-22 18:29:00,5.52902,5.52932,5.52803,5.52814,11000000.0
2007-06-22 18:30:00,5.52887,5.52921,5.528,5.5281,16000000.0
2007-06-22 18:31:00,5.52852,5.52911,5.52811,5.52905,12000000.0
2007-06-22 18:32:00,5.52866,5.52872,5.52727,5.52789,11000000.0
2007-06-22 18:33:00,5.52788,5.52807,5.52679,5.52709,13000000.0
2007-06-22 18:34:00,5.52848,5.52871,5.52721,5.52756,13000000.0
2007-06-22 18:35:00,5.52911,5.52925,5.52753,5.5277,18000000.0
2007-06-22 18:36:00,5.52882,5.52928,5.52752,5.52911,18000000.0
2007-06-22 18:37:00,5.52852,5.5303,5.52852,5.5303,18000000.0
2007-06-22 18:38:00,5.5298,5.5298,5.52885,5.52934,11000000.0
2007-06-22 18:39:00,5.52974,5.52974,5.52876,5.52893,11000000.0
2007-06-22 18:40:00,5.52767,5.52953,5.52747,5.52926,14000000.0
2007-06-22 18:41:00,5.52758,5.5292,5.52758,5.52847,16000000.0
2007-06-22 18:42:00,5.52936,5.52936,5.52804,5.52842,14000000.0
2007-06-22 18:43:00,5.52896,5.52917,5.52822,5.52822,10000000.0
2007-06-22 18:44:00,5.52824,5.52908,5.52779,5.52908,13000000.0
2007-06-22 18:45:00,5.52957,5.52977,5.52901,5.52901,13000000.0
2007-06-22 18:46:00,5.52843,5.52938,5.52843,5.52938,12000000.0
2007-06-22 18:47:00,5.52903,5.52945,5.52777,5.52859,14000000.0
2007-06-22 18:48:00,5.52973,5.52973,5.52851,5.52885,15000000.0
2007-06-22 18:49:00,5.52929,5.52941,5.52825,5.52863,12000000.0
2007-06-22 18:50:00,5.52833,5.52874,5.52793,5.52874,9000000.0
2007-06-22 18:51:00,5.5275,5.5286,5.52723,5.52843,17000000.0
2007-06-22 18:52:00,5.52884,5.52892,5.52712,5.52712,9000000.0
2007-06-22 18:53:00,5.5275,5.52838,5.52664,5.52721,14000000.0
2007-06-22 18:54:00,5.52711,5.52764,5.52623,5.52714,14000000.0
2007-06-22 18:55:00,5.52711,5.52744,5.5256,5.5256,10000000.0
2007-06-22 18:56:00,5.52596,5.52694,5.52564,5.52564,16000000.0
2007-06-22 18:57:00,5.52671,5.52684,5.52534,5.52666,17000000.0
2007-06-22 18:58:00,5.52675,5.52675,5.52543,5.52583,14000000.0
2007-06-22 18:59:00,5.52655,5.52655,5.52514,5.52572,14000000.0
2007-06-22 19:00:00,5.52683,5.52683,5.52552,5.52677,15000000.0
2007-06-22 19:01:00,5.52687,5.52726,5.52601,5.5265,15000000.0
2007-06-22 19:02:00,5.52687,5.52717,5.52559,5.52616,14000000.0
2007-06-22 19:03:00,5.52723,5.52723,5.52577,5.52577,14000000.0
2007-06-22 19:04:00,5.52668,5.52697,5.52546,5.52567,12000000.0
2007-06-22 19:05:00,5.52718,5.52718,5.5254,5.5254,15000000.0
2007-06-22 19:06:00,5.52578,5.52655,5.52523,5.52655,16000000.0
2007-06-22 19:07:00,5.52612,5.52658,5.52511,5.52578,20000000.0
2007-06-22 19:08:00,5.52544,5.52611,5.52479,5.52543,8000000.0
2007-06-22 19:09:00,5.52532,5.52698,5.5251,5.52698,17000000.0
2007-06-22 19:10:00,5.5268,5.52686,5.52535,5.52569,9000000.0
2007-06-22 19:11:00,5.52579,5.526,5.52497,5.52543,16000000.0
2007-06-22 19:12:00,5.52569,5.52578,5.52408,5.52553,13000000.0
2007-06-22 19:13:00,5.52471,5.52471,5.52356,5.52436,10000000.0
2007-06-22 19:14:00,5.52362,5.5248,5.52333,5.52354,20000000.0
2007-06-22 19:15:00,5.52412,5.52428,5.52255,5.52428,12000000.0
2007-06-22 19:16:00,5.5239,5.5239,5.52274,5.52279,8000000.0
2007-06-22 19:17:00,5.5229,5.52478,5.5229,5.52353,18000000.0
2007-06-22 19:18:00,5.5231,5.52445,5.5231,5.52366,11000000.0
2007-06-22 19:19:00,5.52472,5.52477,5.52352,5.52373,12000000.0
2007-06-22 19:20:00,5.52367,5.52497,5.52342,5.52497,14000000.0
2007-06-22 19:21:00,5.52448,5.52561,5.52347,5.52561,13000000.0
2007-06-22 19:22:00,5.52398,5.52606,5.52382,5.52481,12000000.0
2007-06-22 19:23:00,5.52548,5.52595,5.52419,5.52493,14000000.0
2007-06-22 19:24:00,5.52403,5.52491,5.5231,5.52366,19000000.0
2007-06-22 19:25:00,5.5237,5.52438,5.5237,5.52438,8000000.0
2007-06-22 19:26:00,5.52326,5.52491,5.52326,5.52491,7000000.0
2007-06-22 19:27:00,5.52377,5.52506,5.52288,5.52288,20000000.0
2007-06-22 19:28:00,5.52364,5.52392,5.52265,5.52265,17000000.0
2007-06-22 19:29:00,5.52338,5.52388,5.52267,5.52284,10000000.0
2007-06-22 19:30:00,5.52223,5.52236,5.52212,5.52234,15000000.0
2007-06-22 19:31:00,5.52278,5.5239,5.52273,5.52273,11000000.0
2007-06-22 19:32:00,5.52213,5.52364,5.52213,5.52255,9000000.0
2007-06-22 19:33:00,5.5231,5.52352,5.52224,5.52352,14000000.0
2007-06-22 19:34:00,5.522,5.52266,5.52075,5.52102,17000000.0
2007-06-22 19:35:00,5.52224,5.52224,5.52096,5.5211,8000000.0
2007-06-22 19:36:00,5.52211,5.52211,5.52101,5.52156,15000000.0
2007-06-22 19:37:00,5.52121,5.52165,5.52047,5.52047,8000000.0
2007-06-22 19:38:00,5.52196,5.5224,5.52095,5.52208,15000000.0
2007-06-22 19:39:00,5.52214,5.52214,5.52105,5.52149,17000000.0
2007-06-22 19:40:00,5.52182,5.5221,5.52121,5.52147,16000000.0
2007-06-22 19:41:00,5.52138,5.52235,5.52118,5.52129,11000000.0
2007-06-22 19:42:00,5.52269,5.52269,5.5215,5.52222,15000000.0
2007-06-22 19:43:00,5.52296,5.5239,5.52208,5.5239,14000000.0
2007-06-22 19:44:00,5.52418,5.52433,5.5228,5.52352,14000000.0
2007-06-22 19:45:00,5.52325,5.52417,5.5226,5.52288,15000000.0
2007-06-22 19:46:00,5.52312,5.52412,5.52249,5.52249,15000000.0
2007-06-22 19:47:00,5.52394,5.52394,5.52195,5.5227,16000000.0
2007-06-22 19:48:00,5.5239,5.5239,5.52235,5.52332,16000000.0
2007-06-22 19:49:00,5.52299,5.52324,5.52235,5.52245,8000000.0
2007-06-22 19:50:00,5.52255,5.52337,5.52215,5.52337,9000000.0
2007-06-22 19:51:00,5.52258,5.52274,5.52169,5.52274,19000000.0
2007-06-22 19:52:00,5.52287,5.52287,5.52171,5.52267,11000000.0
2007-06-22 19:53:00,5.52326,5.52326,5.52285,5.52326,14000000.0
2007-06-22 19:54:00,5.52286,5.5234,5.52194,5.5234,18000000.0
2007-06-22 19:55:00,5.52301,5.52326,5.52199,5.52271,13000000.0
2007-06-22 19:56:00,5.52163,5.52244,5.52137,5.52208,10000000.0
2007-06-22 19:57:00,5.52303,5.52303,5.52203,5.52248,16000000.0
2007-06-22 19:58:00,5.52333,5.52347,5.52228,5.52276,15000000.0
2007-06-22 19:59:00,5.52224,5.52371,5.52195,5.52241,14000000.0
2007-06-22 20:00:00,5.52291,5.52352,5.52206,5.52352,11000000.0
2007-06-22 20:01:00,5.52254,5.52391,5.52254,5.52391,24000000.0
2007-06-22 20:02:00,5.5234,5.5244,5.52334,5.52403,11000000.0
2007-06-22 20:03:00,5.52381,5.52411,5.52319,5.52358,11000000.0
2007-06-22 20:04:00,5.5243,5.52442,5.52292,5.52409,10000000.0
2007-06-22 20:05:00,5.52314,5.52383,5.52267,5.52324,17000000.0
2007-06-22 20:06:00,5.52279,5.52313,5.52233,5.52254,10000000.0
2007-06-22 20:07:00,5.52252,5.52318,5.52176,5.52244,14000000.0
2007-06-22 20:08:00,5.52299,5.52299,5.52149,5.52202,13000000.0
2007-06-22 20:09:00,5.52259,5.52259,5.52144,5.52161,11000000.0
2007-06-22 20:10:00,5.52293,5.52293,5.52122,5.52201,11000000.0
2007-06-22 20:11:00,5.52085,5.52194,5.5206,5.52163,9000000.0
2007-06-22 20:12:00,5.52099,5.52099,5.51951,5.52073,16000000.0
2007-06-22 20:13:00,5.52047,5.5209,5.51986,5.52019,11000000.0
2007-06-22 20:14:00,5.52048,5.52109,5.52004,5.52033,19000000.0
2007-06-22 20:15:00,5.52058,5.52159,5.52042,5.52117,13000000.0
2007-06-22 20:16:00,5.52158,5.52158,5.52022,5.52146,15000000.0
2007-06-22 20:17:00,5.52054,5.52138,5.51978,5.51978,8000000.0
2007-06-22 20:18:00,5.52101,5.52145,5.52022,5.52081,14000000.0
2007-06-22 20:19:00,5.52006,5.52096,5.51959,5.52096,14000000.0
2007-06-22 20:20:00,5.52101,5.52107,5.52009,5.52083,12000000.0
2007-06-22 20:21:00,5.52135,5.52135,5.52017,5.52132,9000000.0
2007-06-22 20:22:00,5.52152,5.52152,5.52008,5.52115,17000000.0
2007-06-22 20:23:00,5.52141,5.52141,5.51993,5.52014,11000000.0
2007-06-22 20:24:00,5.52122,5.52127,5.51999,5.52127,16000000.0
2007-06-22 20:25:00,5.51973,5.52094,5.51963,5.52049,11000000.0
2007-06-22 20:26:00,5.52015,5.52098,5.5197,5.52019,8000000.0
2007-06-22 20:27:00,5.52061,5.52064,5.51917,5.52064,13000000.0
2007-06-22 20:28:00,5.51998,5.52097,5.51958,5.52016,15000000.0
2007-06-22 20:29:00,5.52113,5.52122,5.51966,5.52107,16000000.0
2007-06-22 20:30:00,5.52096,5.52109,5.51984,5.52103,8000000.0
2007-06-22 20:31:00,5.52128,5.52128,5.51991,5.52128,18000000.0
2007-06-22 20:32:00,5.52144,5.52144,5.51994,5.52042,7000000.0
2007-06-22 20:33:00,5.51957,5.52113,5.51949,5.52093,13000000.0
2007-06-22 20:34:00,5.52148,5.52148,5.51975,5.52041,13000000.0
2007-06-22 20:35:00,5.52093,5.52132,5.5203,5.52131,9000000.0
2007-06-22 20:36:00,5.52111,5.52202,5.52101,5.522,17000000.0
2007-06-22 20:37:00,5.5224,5.52255,5.52059,5.52177,14000000.0
2007-06-22 20:38:00,5.52154,5.52222,5.52113,5.52113,16000000.0
2007-06-22 20:39:00,5.5216,5.52234,5.52051,5.52234,14000000.0
2007-06-22 20:40:00,5.52113,5.52273,5.52113,5.52218,17000000.0
2007-06-22 20:41:00,5.52127,5.52296,5.52127,5.52191,16000000.0
2007-06-22 20:42:00,5.52322,5.52367,5.52178,5.52279,22000000.0
2007-06-22 20:43:00,5.52207,5.52384,5.52207,5.52373,18000000.0
2007-06-22 20:44:00,5.52352,5.52364,5.52225,5.52243,16000000.0
2007-06-22 20:45:00,5.52383,5.52383,5.52302,5.52302,8000000.0
2007-06-22 20:46:00,5.52372,5.52407,5.52273,5.5239,19000000.0
2007-06-22 20:47:00,5.52281,5.52387,5.52175,5.52175,12000000.0
2007-06-22 20:48:00,5.52244,5.52301,5.52165,5.52279,9000000.0
2007-06-22 20:49:00,5.5229,5.5229,5.52116,5.52198,19000000.0
2007-06-22 20:50:00,5.52193,5.52238,5.52113,5.52113,15000000.0
2007-06-22 20:51:00,5.52266,5.52297,5.52169,5.52229,9000000.0
2007-06-22 20:52:00,5.52095,5.52254,5.52067,5.5215,11000000.0
2007-06-22 20:53:00,5.52269,5.52269,5.52123,5.52252,15000000.0
2007-06-22 20:54:00,5.52242,5.52252,5.52146,5.52252,12000000.0
2007-06-22 20:55:00,5.52214,5.52214,5.52084,5.52164,18000000.0
2007-06-22 20:56:00,5.52184,5.52249,5.52111,5.52249,12000000.0
2007-06-22 20:57:00,5.52186,5.52186,5.52087,5.5212,13000000.0
2007-06-22 20:58:00,5.52196,5.52196,5.52028,5.52101,11000000.0
2007-06-22 20:59:00,5.52207,5.52207,5.52063,5.52202,11000000.0
2007-06-22 21:00:00,5.51998,5.52097,5.51929,5.5204,17000000.0
2007-06-22 21:01:00,5.5204,5.52078,5.51996,5.52043,10000000.0
2007-06-22 21:02:00,5.52068,5.52099,5.51983,5.52099,8000000.0
2007-06-22 21:03:00,5.51989,5.52092,5.51948,5.52019,19000000.0
2007-06-22 21:04:00,5.51938,5.5213,5.51923,5.51984,18000000.0
2007-06-22 21:05:00,5.52042,5.52042,5.51944,5.51955,14000000.0
2007-06-22 21:06:00,5.51933,5.52017,5.51895,5.519,12000000.0
2007-06-22 21:07:00,5.51867,5.51875,5.51855,5.51875,10000000.0
2007-06-22 21:08:00,5.51995,5.52013,5.51867,5.51937,14000000.0
2007-06-22 21:09:00,5.5201,5.52042,5.51951,5.52005,16000000.0
2007-06-22 21:10:00,5.52057,5.52057,5.51925,5.51971,15000000.0
2007-06-22 21:11:00,5.52012,5.52034,5.51922,5.51976,13000000.0
2007-06-22 21:12:00,5.52038,5.52118,5.51989,5.52084,10000000.0
2007-06-22 21:13:00,5.5212,5.52149,5.52033,5.52109,14000000.0
2007-06-22 21:14:00,5.52108,5.52159,5.52043,5.52043,10000000.0
2007-06-22 21:15:00,5.52128,5.52128,5.51961,5.52058,15000000.0
2007-06-22 21:16:00,5.5202,5.52126,5.51975,5.52114,11000000.0
2007-06-22 21:17:00,5.52082,5.52159,5.52048,5.52135,13000000.0
2007-06-22 21:18:00,5.52103,5.52174,5.52059,5.52123,17000000.0
2007-06-22 21:19:00,5.52105,5.52162,5.52059,5.5209,12000000.0
2007-06-22 21:20:00,5.52122,5.5217,5.52107,5.52118,14000000.0
2007-06-22 21:21:00,5.5205,5.5218,5.5205,5.5218,11000000.0
2007-06-22 21:22:00,5.52123,5.52156,5.52074,5.52156,9000000.0
2007-06-22 21:23:00,5.52043,5.52179,5.52039,5.52179,7000000.0
2007-06-22 21:24:00,5.52147,5.52147,5.52019,5.52019,11000000.0
2007-06-22 21:25:00,5.52118,5.52128,5.52027,5.52097,7000000.0
2007-06-22 21:26:00,5.52054,5.52132,5.52031,5.52067,13000000.0
2007-06-22 21:27:00,5.52164,5.52164,5.52035,5.52077,11000000.0
2007-06-22 21:28:00,5.52089,5.52158,5.52036,5.52149,15000000.0
2007-06-22 21:29:00,5.52121,5.52188,5.52044,5.52188,12000000.0
2007-06-22 21:30:00,5.52001,5.52155,5.52001,5.52031,10000000.0
2007-06-22 21:31:00,5.52026,5.52163,5.52018,5.52106,10000000.0
2007-06-22 21:32:00,5.52092,5.5213,5.52044,5.52055,12000000.0
2007-06-22 21:33:00,5.52097,5.52121,5.52007,5.52069,19000000.0
2007-06-22 21:34:00,5.51974,5.52081,5.51954,5.51976,8000000.0
2007-06-22 21:35:00,5.51995,5.52089,5.51944,5.5202,20000000.0
2007-06-22 21:36:00,5.52057,5.52065,5.52045,5.52045,19000000.0
2007-06-22 21:37:00,5.52057,5.5213,5.52023,5.52097,19000000.0
2007-06-22 21:38:00,5.52172,5.5219,5.52029,5.52089,13000000.0
2007-06-22 21:39:00,5.52147,5.52161,5.52067,5.52122,17000000.0
2007-06-22 21:40:00,5.52139,5.52174,5.52035,5.52035,7000000.0
2007-06-22 21:41:00,5.52065,5.52142,5.52064,5.52093,11000000.0
2007-06-22 21:42:00,5.52111,5.52146,5.52043,5.52125,18000000.0
2007-06-22 21:43:00,5.52006,5.52093,5.52003,5.52036,13000000.0
2007-06-22 21:44:00,5.5205,5.52146,5.52017,5.52085,16000000.0
2007-06-22 21:45:00,5.52067,5.52143,5.52011,5.52064,11000000.0
2007-06-22 21:46:00,5.52091,5.52147,5.52074,5.52074,13000000.0
2007-06-22 21:47:00,5.52085,5.52157,5.52026,5.52071,13000000.0
2007-06-22 21:48:00,5.52071,5.52071,5.52027,5.52027,17000000.0
2007-06-22 21:49:00,5.52112,5.52152,5.52033,5.52071,8000000.0
2007-06-22 21:50:00,5.52047,5.52083,5.51997,5.52045,11000000.0
2007-06-22 21:51:00,5.52068,5.5214,5.52012,5.52028,13000000.0
2007-06-22 21:52:00,5.52084,5.52084,5.51999,5.52037,13000000.0
2007-06-22 21:53:00,5.52047,5.52072,5.51931,5.51931,14000000.0
2007-06-22 21:54:00,5.52022,5.52044,5.51956,5.52022,11000000.0
2007-06-22 21:55:00,5.5203,5.5206,5.51996,5.52033,17000000.0
2007-06-22 21:56:00,5.51995,5.52041,5.51924,5.51989,12000000.0
2007-06-22 21:57:00,5.52026,5.52059,5.51967,5.52012,16000000.0
2007-06-22 21:58:00,5.52047,5.52057,5.5193,5.5193,9000000.0
2007-06-22 21:59:00,5.51997,5.52051,5.51916,5.5197,18000000.0
2007-06-22 22:00:00,5.5205,5.5205,5.51953,5.5199,13000000.0
2007-06-22 22:01:00,5.52061,5.52061,5.51924,5.51924,11000000.0
2007-06-22 22:02:00,5.52025,5.52025,5.5189,5.51942,17000000.0
2007-06-22 22:03:00,5.52018,5.52026,5.51942,5.52011,23000000.0
2007-06-22 22:04:00,5.52,5.52036,5.51955,5.52011,15000000.0
2007-06-22 22:05:00,5.51927,5.52044,5.51892,5.52002,14000000.0
2007-06-22 22:06:00,5.51975,5.52031,5.51936,5.51991,15000000.0
2007-06-22 22:07:00,5.52071,5.52095,5.5197,5.51996,9000000.0
2007-06-22 22:08:00,5.52035,5.52083,5.51975,5.52023,18000000.0
2007-06-22 22:09:00,5.52083,5.52085,5.52011,5.52038,11000000.0
2007-06-22 22:10:00,5.52018,5.52093,5.52018,5.52056,7000000.0
2007-06-22 22:11:00,5.52027,5.52096,5.52027,5.52069,8000000.0
2007-06-22 22:12:00,5.52024,5.52118,5.52008,5.52088,16000000.0
2007-06-22 22:13:00,5.52056,5.52116,5.52006,5.52067,24000000.0
2007-06-22 22:14:00,5.52117,5.52117,5.51905,5.51905,9000000.0
2007-06-22 22:15:00,5.51897,5.51969,5.51857,5.51857,10000000.0
2007-06-22 22:16:00,5.51883,5.52003,5.51843,5.51981,13000000.0
2007-06-22 22:17:00,5.51964,5.52062,5.51881,5.52049,20000000.0
2007-06-22 22:18:00,5.52048,5.52059,5.51963,5.52042,11000000.0
2007-06-22 22:19:00,5.52112,5.52112,5.51954,5.52032,15000000.0
2007-06-22 22:20:00,5.52034,5.52076,5.51987,5.52022,16000000.0
2007-06-22 22:21:00,5.52043,5.52059,5.51944,5.52012,12000000.0
2007-06-22 22:22:00,5.51985,5.52075,5.51941,5.51949,14000000.0
2007-06-22 22:23:00,5.5202,5.52042,5.51973,5.51983,11000000.0
2007-06-22 22:24:00,5.52001,5.52067,5.51994,5.51998,16000000.0
2007-06-22 22:25:00,5.52011,5.52048,5.51959,5.51981,14000000.0
2007-06-22 22:26:00,5.5199,5.52049,5.51963,5.51996,10000000.0
2007-06-22 22:27:00,5.52023,5.5205,5.51957,5.51991,14000000.0
2007-06-22 22:28:00,5.51976,5.52043,5.51925,5.5197,12000000.0
2007-06-22 22:29:00,5.52012,5.52058,5.51963,5.52026,13000000.0
2007-06-22 22:30:00,5.51892,5.52005,5.51892,5.51938,8000000.0
2007-06-22 22:31:00,5.52006,5.52061,5.5198,5.51988,11000000.0
2007-06-22 22:32:00,5.52041,5.52066,5.51947,5.52036,20000000.0
2007-06-22 22:33:00,5.52014,5.52016,5.51961,5.5199,11000000.0
2007-06-22 22:34:00,5.52,5.52029,5.52,5.52001,10000000.0
2007-06-22 22:35:00,5.52078,5.52078,5.51994,5.51997,13000000.0
2007-06-22 22:36:00,5.52022,5.52085,5.52014,5.52014,9000000.0
2007-06-22 22:37:00,5.52016,5.52071,5.52003,5.52024,13000000.0
2007-06-22 22:38:00,5.52044,5.52084,5.52014,5.52038,9000000.0
2007-06-22 22:39:00,5.52055,5.52073,5.51985,5.51985,12000000.0
2007-06-22 22:40:00,5.52055,5.52104,5.52024,5.52024,9000000.0
2007-06-22 22:41:00,5.5207,5.52111,5.52018,5.52077,14000000.0
2007-06-22 22:42:00,5.52038,5.52132,5.52038,5.52075,13000000.0
2007-06-22 22:43:00,5.52089,5.5211,5.51979,5.5211,12000000.0
2007-06-22 22:44:00,5.52089,5.52089,5.51973,5.52022,15000000.0
2007-06-22 22:45:00,5.52042,5.52063,5.51946,5.51994,13000000.0
2007-06-22 22:46:00,5.52016,5.52016,5.51971,5.51971,14000000.0
2007-06-22 22:47:00,5.5203,5.52039,5.5195,5.51988,15000000.0
2007-06-22 22:48:00,5.5201,5.52067,5.51935,5.52026,13000000.0
2007-06-22 22:49:00,5.51996,5.52019,5.5198,5.52014,13000000.0
2007-06-22 22:50:00,5.51958,5.52016,5.51912,5.51937,15000000.0
2007-06-22 22:51:00,5.51943,5.52013,5.5189,5.51943,14000000.0
2007-06-22 22:52:00,5.51877,5.51922,5.51835,5.51886,9000000.0
2007-06-22 22:53:00,5.51903,5.51982,5.51861,5.51909,15000000.0
2007-06-22 22:54:00,5.5191,5.51963,5.51858,5.51906,17000000.0
2007-06-22 22:55:00,5.51949,5.52029,5.51907,5.51919,16000000.0
2007-06-22 22:56:00,5.51911,5.51953,5.51843,5.51843,13000000.0
2007-06-22 22:57:00,5.51895,5.51969,5.51857,5.51902,8000000.0
2007-06-22 22:58:00,5.51895,5.51915,5.51846,5.51848,8000000.0
2007-06-22 22:59:00,5.5192,5.51941,5.51832,5.51921,19000000.0
2007-06-25 02:00:00,5.52106,5.52119,5.52052,5.521,11000000.0
2007-06-25 02:01:00,5.52127,5.52173,5.52049,5.52151,11000000.0
2007-06-25 02:02:00,5.52052,5.52145,5.51974,5.51974,13000000.0
2007-06-25 02:03:00,5.52012,5.5206,5.51965,5.5206,8000000.0
2007-06-25 02:04:00,5.51959,5.52044,5.51948,5.51985,18000000.0
2007-06-25 02:05:00,5.52067,5.52087,5.51964,5.52087,14000000.0
2007-06-25 02:06:00,5.51938,5.52059,5.51915,5.52011,18000000.0
2007-06-25 02:07:00,5.52008,5.52015,5.51995,5.52015,12000000.0
2007-06-25 02:08:00,5.52139,5.52139,5.51999,5.52076,12000000.0
2007-06-25 02:09:00,5.52099,5.52099,5.51959,5.52006,11000000.0
2007-06-25 02:10:00,5.52143,5.52143,5.52003,5.52032,10000000.0
2007-06-25 02:11:00,5.52109,5.52109,5.51984,5.5205,16000000.0
2007-06-25 02:12:00,5.5206,5.5206,5.51957,5.51988,17000000.0
2007-06-25 02:13:00,5.51916,5.52014,5.51907,5.51907,9000000.0
2007-06-25 02:14:00,5.51951,5.52003,5.51907,5.51925,16000000.0
2007-06-25 02:15:00,5.51962,5.52026,5.51868,5.51868,15000000.0
2007-06-25 02:16:00,5.51888,5.51895,5.51875,5.51875,16000000.0
2007-06-25 02:17:00,5.51862,5.5193,5.51766,5.51883,14000000.0
2007-06-25 02:18:00,5.51894,5.51896,5.51769,5.51791,16000000.0
2007-06-25 02:19:00,5.51892,5.51896,5.5178,5.51896,11000000.0
2007-06-25 02:20:00,5.51889,5.51916,5.51815,5.51828,10000000.0
2007-06-25 02:21:00,5.51801,5.51913,5.51781,5.51863,18000000.0
2007-06-25 02:22:00,5.51928,5.51935,5.51845,5.51907,15000000.0
2007-06-25 02:23:00,5.51828,5.51957,5.51793,5.51876,16000000.0
2007-06-25 02:24:00,5.51938,5.51944,5.51759,5.51759,12000000.0
2007-06-25 02:25:00,5.51803,5.51891,5.51766,5.51791,18000000.0
2007-06-25 02:26:00,5.51913,5.51913,5.51839,5.51839,8000000.0
2007-06-25 02:27:00,5.51942,5.5195,5.51824,5.51847,12000000.0
2007-06-25 02:28:00,5.51958,5.51958,5.51825,5.51913,15000000.0
2007-06-25 02:29:00,5.52022,5.52049,5.51891,5.51891,15000000.0
2007-06-25 02:30:00,5.52022,5.5204,5.51938,5.51988,19000000.0
2007-06-25 02:31:00,5.52075,5.52075,5.51967,5.52071,13000000.0
2007-06-25 02:32:00,5.51969,5.52114,5.51956,5.51986,17000000.0
2007-06-25 02:33:00,5.51991,5.52052,5.51942,5.51942,10000000.0
2007-06-25 02:34:00,5.5204,5.52044,5.52016,5.52017,11000000.0
2007-06-25 02:35:00,5.52005,5.5203,5.52003,5.52025,14000000.0
2007-06-25 02:36:00,5.52,5.52,5.51865,5.51888,13000000.0
2007-06-25 02:37:00,5.51976,5.52014,5.51849,5.51849,9000000.0
2007-06-25 02:38:00,5.51958,5.51958,5.51839,5.5191,12000000.0
2007-06-25 02:39:00,5.51885,5.51901,5.51825,5.51901,11000000.0
2007-06-25 02:40:00,5.51871,5.51878,5.51748,5.51809,19000000.0
2007-06-25 02:41:00,5.51934,5.5195,5.51831,5.51865,12000000.0
2007-06-25 02:42:00,5.51897,5.51902,5.51884,5.51898,11000000.0
2007-06-25 02:43:00,5.51901,5.51956,5.51773,5.51802,12000000.0
2007-06-25 02:44:00,5.5182,5.51851,5.51736,5.51736,9000000.0
2007-06-25 02:45:00,5.5188,5.5188,5.51753,5.51787,13000000.0
2007-06-25 02:46:00,5.51909,5.5194,5.51802,5.51802,11000000.0
2007-06-25 02:47:00,5.51919,5.51948,5.51834,5.5185,10000000.0
2007-06-25 02:48:00,5.51877,5.51904,5.51765,5.51904,11000000.0
2007-06-25 02:49:00,5.51785,5.51878,5.51716,5.51878,10000000.0
2007-06-25 02:50:00,5.5173,5.5192,5.5173,5.51836,17000000.0
2007-06-25 02:51:00,5.51853,5.51883,5.51746,5.51843,15000000.0
2007-06-25 02:52:00,5.51748,5.51891,5.51748,5.51768,13000000.0
2007-06-25 02:53:00,5.51959,5.51993,5.51814,5.51939,12000000.0
2007-06-25 02:54:00,5.51875,5.51971,5.51806,5.51971,13000000.0
2007-06-25 02:55:00,5.51949,5.51974,5.51756,5.51812,13000000.0
2007-06-25 02:56:00,5.51948,5.51948,5.51815,5.51828,13000000.0
2007-06-25 02:57:00,5.51777,5.51876,5.51743,5.51743,10000000.0
2007-06-25 02:58:00,5.51743,5.51892,5.51743,5.51806,15000000.0
2007-06-25 02:59:00,5.51805,5.51817,5.51798,5.51798,12000000.0
2007-06-25 03:00:00,5.51832,5.51885,5.51754,5.51831,17000000.0
2007-06-25 03:01:00,5.51795,5.51818,5.51794,5.51815,9000000.0
2007-06-25 03:02:00,5.51864,5.51899,5.51753,5.51784,15000000.0
2007-06-25 03:03:00,5.51735,5.51893,5.51735,5.51863,14000000.0
2007-06-25 03:04:00,5.51885,5.51907,5.51883,5.519,11000000.0
2007-06-25 03:05:00,5.51863,5.51895,5.51756,5.51819,12000000.0
2007-06-25 03:06:00,5.51868,5.51943,5.51751,5.5179,12000000.0
2007-06-25 03:07:00,5.51923,5.51923,5.51778,5.51847,18000000.0
2007-06-25 03:08:00,5.51878,5.51944,5.51812,5.51886,9000000.0
2007-06-25 03:09:00,5.51953,5.51953,5.51807,5.51939,9000000.0
2007-06-25 03:10:00,5.51888,5.51895,5.51875,5.51887,11000000.0
2007-06-25 03:11:00,5.51899,5.5193,5.51797,5.51863,16000000.0
2007-06-25 03:12:00,5.51894,5.51974,5.51863,5.51942,8000000.0
2007-06-25 03:13:00,5.51906,5.51918,5.51889,5.519,12000000.0
2007-06-25 03:14:00,5.51884,5.51907,5.51803,5.51831,16000000.0
2007-06-25 03:15:00,5.51859,5.51918,5.51814,5.5187,10000000.0
2007-06-25 03:16:00,5.51849,5.51964,5.51776,5.51776,16000000.0
2007-06-25 03:17:00,5.51851,5.5192,5.51727,5.51727,16000000.0
2007-06-25 03:18:00,5.51779,5.51899,5.51739,5.51887,9000000.0
2007-06-25 03:19:00,5.51785,5.51805,5.51785,5.51805,10000000.0
2007-06-25 03:20:00,5.51784,5.51891,5.51706,5.51798,20000000.0
2007-06-25 03:21:00,5.51851,5.51869,5.51778,5.51793,18000000.0
2007-06-25 03:22:00,5.51804,5.51812,5.51775,5.51802,15000000.0
2007-06-25 03:23:00,5.51887,5.51887,5.51762,5.51887,15000000.0
2007-06-25 03:24:00,5.51853,5.51895,5.51799,5.51799,12000000.0
2007-06-25 03:25:00,5.51852,5.51884,5.51777,5.51818,15000000.0
2007-06-25 03:26:00,5.5179,5.51942,5.51759,5.51835,19000000.0
2007-06-25 03:27:00,5.5189,5.5189,5.51783,5.51846,8000000.0
2007-06-25 03:28:00,5.51932,5.51932,5.51826,5.51855,13000000.0
2007-06-25 03:29:00,5.51892,5.51962,5.51807,5.51962,9000000.0
2007-06-25 03:30:00,5.5199,5.51993,5.51897,5.5195,17000000.0
2007-06-25 03:31:00,5.51973,5.51991,5.51894,5.51958,7000000.0
2007-06-25 03:32:00,5.51902,5.51948,5.51843,5.51925,15000000.0
2007-06-25 03:33:00,5.51964,5.5198,5.51845,5.51921,14000000.0
2007-06-25 03:34:00,5.51921,5.51988,5.51834,5.51988,13000000.0
2007-06-25 03:35:00,5.51998,5.52007,5.51869,5.51872,9000000.0
2007-06-25 03:36:00,5.5194,5.51996,5.51893,5.51917,13000000.0
2007-06-25 03:37:00,5.51941,5.52058,5.51928,5.52058,13000000.0
2007-06-25 03:38:00,5.51955,5.52014,5.51878,5.51882,14000000.0
2007-06-25 03:39:00,5.51916,5.51987,5.51874,5.51874,11000000.0
2007-06-25 03:40:00,5.51883,5.52014,5.51883,5.51899,12000000.0
2007-06-25 03:41:00,5.51926,5.51956,5.51868,5.51883,19000000.0
2007-06-25 03:42:00,5.51874,5.51913,5.51802,5.51839,10000000.0
2007-06-25 03:43:00,5.51872,5.51914,5.51802,5.51822,12000000.0
2007-06-25 03:44:00,5.51849,5.51857,5.51824,5.5185,12000000.0
2007-06-25 03:45:00,5.51855,5.51865,5.51832,5.5184,14000000.0
2007-06-25 03:46:00,5.51832,5.51859,5.51832,5.51835,13000000.0
2007-06-25 03:47:00,5.51829,5.51857,5.51825,5.51857,9000000.0
2007-06-25 03:48:00,5.51846,5.5186,5.5183,5.5183,8000000.0
2007-06-25 03:49:00,5.51799,5.52009,5.51799,5.51957,19000000.0
2007-06-25 03:50:00,5.51841,5.51897,5.5179,5.51855,12000000.0
2007-06-25 03:51:00,5.51992,5.51992,5.51844,5.5188,15000000.0
2007-06-25 03:52:00,5.51885,5.51905,5.51885,5.51905,11000000.0
2007-06-25 03:53:00,5.5198,5.52072,5.5185,5.52072,12000000.0
2007-06-25 03:54:00,5.51968,5.51975,5.51955,5.51955,12000000.0
2007-06-25 03:55:00,5.5207,5.5207,5.51907,5.51993,12000000.0
2007-06-25 03:56:00,5.51975,5.521,5.51932,5.52018,14000000.0
2007-06-25 03:57:00,5.5206,5.5206,5.51916,5.51982,15000000.0
2007-06-25 03:58:00,5.51963,5.51979,5.51942,5.51979,12000000.0
2007-06-25 03:59:00,5.52025,5.52025,5.51891,5.51985,17000000.0
2007-06-25 04:00:00,5.5194,5.52018,5.51891,5.51938,14000000.0
2007-06-25 04:01:00,5.52011,5.52011,5.519,5.51907,13000000.0
2007-06-25 04:02:00,5.51959,5.51981,5.51861,5.51896,16000000.0
2007-06-25 04:03:00,5.51939,5.52044,5.51917,5.51952,14000000.0
2007-06-25 04:04:00,5.51965,5.51998,5.51861,5.51986,19000000.0
2007-06-25 04:05:00,5.51976,5.51983,5.51861,5.51875,12000000.0
2007-06-25 04:06:00,5.51883,5.51891,5.51862,5.51891,18000000.0
2007-06-25 04:07:00,5.51919,5.52015,5.51887,5.51887,16000000.0
2007-06-25 04:08:00,5.5191,5.51989,5.5191,5.51956,8000000.0
2007-06-25 04:09:00,5.51926,5.52087,5.5191,5.52058,13000000.0
2007-06-25 04:10:00,5.52049,5.52071,5.51957,5.51995,14000000.0
2007-06-25 04:11:00,5.52104,5.52162,5.51964,5.51964,18000000.0
2007-06-25 04:12:00,5.52074,5.52168,5.52071,5.52093,10000000.0
2007-06-25 04:13:00,5.52153,5.52225,5.52071,5.52072,14000000.0
2007-06-25 04:14:00,5.52193,5.52221,5.52079,5.52121,20000000.0
2007-06-25 04:15:00,5.52234,5.52234,5.52085,5.52156,14000000.0
2007-06-25 04:16:00,5.52265,5.5227,5.52243,5.52245,15000000.0
2007-06-25 04:17:00,5.52178,5.52255,5.52063,5.52255,22000000.0
2007-06-25 04:18:00,5.52271,5.52271,5.52106,5.52146,17000000.0
2007-06-25 04:19:00,5.52202,5.52257,5.52113,5.52154,12000000.0
2007-06-25 04:20:00,5.52173,5.52184,5.52164,5.52181,17000000.0
2007-06-25 04:21:00,5.52249,5.52249,5.52159,5.52173,13000000.0
2007-06-25 04:22:00,5.52179,5.5221,5.52107,5.52147,14000000.0
2007-06-25 04:23:00,5.52204,5.52231,5.52106,5.52106,9000000.0
2007-06-25 04:24:00,5.52177,5.5222,5.52118,5.52118,9000000.0
2007-06-25 04:25:00,5.5212,5.52144,5.52115,5.52141,13000000.0
2007-06-25 04:26:00,5.52131,5.52167,5.52064,5.52087,12000000.0
2007-06-25 04:27:00,5.52129,5.52172,5.5205,5.52105,16000000.0
2007-06-25 04:28:00,5.52075,5.52095,5.52075,5.52095,11000000.0
2007-06-25 04:29:00,5.52094,5.52102,5.52075,5.52097,20000000.0
2007-06-25 04:30:00,5.52075,5.521,5.52069,5.521,16000000.0
2007-06-25 04:31:00,5.5208,5.52102,5.5207,5.52076,12000000.0
2007-06-25 04:32:00,5.521,5.52152,5.52049,5.52078,11000000.0
2007-06-25 04:33:00,5.52067,5.52111,5.52016,5.52055,14000000.0
2007-06-25 04:34:00,5.52,5.52075,5.51962,5.52064,11000000.0
2007-06-25 04:35:00,5.52001,5.52097,5.51966,5.52006,14000000.0
2007-06-25 04:36:00,5.52011,5.52061,5.5191,5.5191,11000000.0
2007-06-25 04:37:00,5.51996,5.52092,5.51983,5.52029,15000000.0
2007-06-25 04:38:00,5.52036,5.52075,5.52004,5.52011,7000000.0
2007-06-25 04:39:00,5.52076,5.52093,5.52005,5.52039,19000000.0
2007-06-25 04:40:00,5.52021,5.52026,5.52009,5.52015,14000000.0
2007-06-25 04:41:00,5.52148,5.52148,5.52113,5.52115,12000000.0
2007-06-25 04:42:00,5.52055,5.5206,5.51983,5.52028,11000000.0
2007-06-25 04:43:00,5.52136,5.52138,5.52119,5.5213,15000000.0
2007-06-25 04:44:00,5.52139,5.52142,5.5212,5.52138,13000000.0
2007-06-25 04:45:00,5.52115,5.5215,5.52115,5.5214,19000000.0
2007-06-25 04:46:00,5.5213,5.52148,5.5212,5.52131,14000000.0
2007-06-25 04:47:00,5.52109,5.52128,5.52109,5.52127,7000000.0
2007-06-25 04:48:00,5.52116,5.52116,5.52083,5.52087,14000000.0
2007-06-25 04:49:00,5.5213,5.5213,5.52006,5.52008,12000000.0
2007-06-25 04:50:00,5.52167,5.52167,5.52009,5.52009,9000000.0
2007-06-25 04:51:00,5.52131,5.52131,5.51964,5.52119,16000000.0
2007-06-25 04:52:00,5.52111,5.52126,5.52022,5.52068,14000000.0
2007-06-25 04:53:00,5.52142,5.52144,5.5201,5.5205,12000000.0
2007-06-25 04:54:00,5.52035,5.52097,5.52012,5.52095,9000000.0
2007-06-25 04:55:00,5.52045,5.52047,5.52019,5.52045,19000000.0
2007-06-25 04:56:00,5.52048,5.52049,5.52025,5.52035,17000000.0
2007-06-25 04:57:00,5.52037,5.52058,5.52035,5.52035,15000000.0
2007-06-25 04:58:00,5.52049,5.52049,5.52035,5.52047,7000000.0
2007-06-25 04:59:00,5.52152,5.52152,5.52124,5.52131,10000000.0
2007-06-25 05:00:00,5.52073,5.52134,5.51996,5.51996,19000000.0
2007-06-25 05:01:00,5.52037,5.52113,5.51985,5.52113,8000000.0
2007-06-25 05:02:00,5.52037,5.52116,5.52037,5.5211,8000000.0
2007-06-25 05:03:00,5.52113,5.52136,5.52111,5.52134,13000000.0
2007-06-25 05:04:00,5.52089,5.52133,5.52041,5.5209,16000000.0
2007-06-25 05:05:00,5.52159,5.52182,5.52132,5.52172,17000000.0
2007-06-25 05:06:00,5.52146,5.52146,5.52026,5.52058,15000000.0
2007-06-25 05:07:00,5.52112,5.52139,5.51988,5.52052,9000000.0
2007-06-25 05:08:00,5.5206,5.52112,5.51953,5.51953,14000000.0
2007-06-25 05:09:00,5.51922,5.52078,5.51922,5.52074,15000000.0
2007-06-25 05:10:00,5.5212,5.52138,5.52116,5.52123,13000000.0
2007-06-25 05:11:00,5.52034,5.52052,5.51931,5.52015,13000000.0
2007-06-25 05:12:00,5.52071,5.52071,5.52021,5.52021,15000000.0
2007-06-25 05:13:00,5.52102,5.52128,5.52099,5.52104,14000000.0
2007-06-25 05:14:00,5.52042,5.52093,5.51952,5.52059,13000000.0
2007-06-25 05:15:00,5.52085,5.52139,5.51991,5.52072,15000000.0
2007-06-25 05:16:00,5.5206,5.52073,5.52052,5.52068,12000000.0
2007-06-25 05:17:00,5.52064,5.52064,5.52035,5.52035,13000000.0
2007-06-25 05:18:00,5.52047,5.52068,5.52037,5.52056,14000000.0
2007-06-25 05:19:00,5.52041,5.52068,5.5204,5.5204,9000000.0
2007-06-25 05:20:00,5.52056,5.52075,5.52045,5.52045,12000000.0
2007-06-25 05:21:00,5.52144,5.52144,5.52035,5.52068,9000000.0
2007-06-25 05:22:00,5.52075,5.52075,5.52055,5.52067,13000000.0
2007-06-25 05:23:00,5.52075,5.52081,5.52047,5.52081,9000000.0
2007-06-25 05:24:00,5.52158,5.52162,5.52038,5.52159,13000000.0
2007-06-25 05:25:00,5.52179,5.52179,5.52153,5.52161,10000000.0
2007-06-25 05:26:00,5.52184,5.52185,5.52158,5.52176,11000000.0
2007-06-25 05:27:00,5.52178,5.5219,5.52168,5.52188,20000000.0
2007-06-25 05:28:00,5.52193,5.52193,5.52162,5.52177,11000000.0
2007-06-25 05:29:00,5.52175,5.52184,5.52158,5.5216,8000000.0
2007-06-25 05:30:00,5.52178,5.52198,5.52162,5.52162,13000000.0
2007-06-25 05:31:00,5.52128,5.52137,5.52005,5.52136,12000000.0
2007-06-25 05:32:00,5.52181,5.52181,5.52147,5.5216,14000000.0
2007-06-25 05:33:00,5.51978,5.51985,5.51965,5.51985,10000000.0
2007-06-25 05:34:00,5.5201,5.5201,5.51986,5.51986,14000000.0
2007-06-25 05:35:00,5.52002,5.52005,5.51971,5.52002,16000000.0
2007-06-25 05:36:00,5.51987,5.52007,5.51983,5.51997,11000000.0
2007-06-25 05:37:00,5.51998,5.52013,5.51979,5.51995,14000000.0
2007-06-25 05:38:00,5.52121,5.52126,5.52037,5.521,12000000.0
2007-06-25 05:39:00,5.52182,5.52215,5.52101,5.52159,16000000.0
2007-06-25 05:40:00,5.52196,5.52211,5.52062,5.52112,15000000.0
2007-06-25 05:41:00,5.5207,5.52186,5.5207,5.52186,11000000.0
2007-06-25 05:42:00,5.52093,5.52196,5.52093,5.52146,20000000.0
2007-06-25 05:43:00,5.52171,5.52171,5.52139,5.52164,13000000.0
2007-06-25 05:44:00,5.52153,5.52165,5.52144,5.52151,10000000.0
2007-06-25 05:45:00,5.52212,5.52212,5.52138,5.52154,9000000.0
2007-06-25 05:46:00,5.52233,5.52233,5.52085,5.52166,24000000.0
2007-06-25 05:47:00,5.52169,5.52169,5.5213,5.52133,16000000.0
2007-06-25 05:48:00,5.52162,5.52176,5.52149,5.52164,8000000.0
2007-06-25 05:49:00,5.52158,5.52168,5.52136,5.52136,7000000.0
2007-06-25 05:50:00,5.5216,5.52171,5.52148,5.52164,11000000.0
2007-06-25 05:51:00,5.52172,5.52172,5.52144,5.52157,18000000.0
2007-06-25 05:52:00,5.52177,5.52177,5.52065,5.52085,9000000.0
2007-06-25 05:53:00,5.52136,5.52173,5.5205,5.52173,15000000.0
2007-06-25 05:54:00,5.5206,5.52101,5.5206,5.52083,14000000.0
2007-06-25 05:55:00,5.52155,5.52161,5.52132,5.52135,15000000.0
2007-06-25 05:56:00,5.52144,5.52168,5.52137,5.52157,23000000.0
2007-06-25 05:57:00,5.52186,5.52213,5.52185,5.52198,17000000.0
2007-06-25 05:58:00,5.52059,5.52086,5.52023,5.52052,11000000.0
2007-06-25 05:59:00,5.51968,5.52092,5.51968,5.52092,13000000.0
2007-06-25 06:00:00,5.52116,5.52116,5.51988,5.52024,18000000.0
2007-06-25 06:01:00,5.52,5.52023,5.51999,5.52017,9000000.0
2007-06-25 06:02:00,5.52012,5.52033,5.52003,5.52013,16000000.0
2007-06-25 06:03:00,5.52014,5.52029,5.52006,5.5202,12000000.0
2007-06-25 06:04:00,5.52028,5.52032,5.52006,5.52018,17000000.0
2007-06-25 06:05:00,5.52157,5.52163,5.52139,5.5215,11000000.0
2007-06-25 06:06:00,5.5214,5.5216,5.5213,5.52145,14000000.0
2007-06-25 06:07:00,5.5216,5.5216,5.52129,5.52133,13000000.0
2007-06-25 06:08:00,5.52148,5.5216,5.52134,5.52148,13000000.0
2007-06-25 06:09:00,5.52133,5.52158,5.52131,5.52155,11000000.0
2007-06-25 06:10:00,5.52109,5.5215,5.52054,5.5206,8000000.0
2007-06-25 06:11:00,5.52014,5.5204,5.52011,5.52021,17000000.0
2007-06-25 06:12:00,5.52037,5.52095,5.51945,5.52036,13000000.0
2007-06-25 06:13:00,5.52011,5.52056,5.51982,5.52011,13000000.0
2007-06-25 06:14:00,5.52045,5.52087,5.52006,5.52006,11000000.0
2007-06-25 06:15:00,5.51995,5.52075,5.51974,5.52052,16000000.0
2007-06-25 06:16:00,5.52075,5.52094,5.51979,5.52003,13000000.0
2007-06-25 06:17:00,5.52102,5.52102,5.51926,5.52098,18000000.0
2007-06-25 06:18:00,5.52016,5.52033,5.51911,5.51994,11000000.0
2007-06-25 06:19:00,5.51881,5.52001,5.51881,5.51942,7000000.0
2007-06-25 06:20:00,5.51985,5.51985,5.51909,5.51909,17000000.0
2007-06-25 06:21:00,5.51993,5.51993,5.51844,5.51886,13000000.0
2007-06-25 06:22:00,5.51946,5.52013,5.51837,5.51975,19000000.0
2007-06-25 06:23:00,5.51949,5.51971,5.51858,5.51904,19000000.0
2007-06-25 06:24:00,5.51955,5.51981,5.51866,5.51866,20000000.0
2007-06-25 06:25:00,5.51871,5.51894,5.51871,5.51882,8000000.0
2007-06-25 06:26:00,5.51964,5.51991,5.51863,5.51991,19000000.0
2007-06-25 06:27:00,5.5203,5.52043,5.5202,5.52024,12000000.0
2007-06-25 06:28:00,5.51974,5.52004,5.51883,5.51883,10000000.0
2007-06-25 06:29:00,5.51895,5.51901,5.51883,5.51883,10000000.0
2007-06-25 06:30:00,5.51987,5.52032,5.51886,5.52032,12000000.0
2007-06-25 06:31:00,5.51933,5.51996,5.51899,5.51923,15000000.0
2007-06-25 06:32:00,5.51929,5.5203,5.51929,5.5203,11000000.0
2007-06-25 06:33:00,5.52028,5.52064,5.51971,5.5199,13000000.0
2007-06-25 06:34:00,5.51987,5.52046,5.51962,5.52002,7000000.0
2007-06-25 06:35:00,5.51979,5.52006,5.51979,5.51985,11000000.0
2007-06-25 06:36:00,5.52076,5.52106,5.51923,5.51923,7000000.0
2007-06-25 06:37:00,5.51965,5.51985,5.51965,5.51985,9000000.0
2007-06-25 06:38:00,5.51985,5.51991,5.51968,5.5198,11000000.0
2007-06-25 06:39:00,5.52108,5.52108,5.51908,5.51908,14000000.0
2007-06-25 06:40:00,5.51957,5.52015,5.5191,5.52015,12000000.0
2007-06-25 06:41:00,5.51935,5.51935,5.51915,5.51935,17000000.0
2007-06-25 06:42:00,5.51966,5.52015,5.51895,5.51973,13000000.0
2007-06-25 06:43:00,5.52028,5.52039,5.51952,5.52005,11000000.0
2007-06-25 06:44:00,5.51938,5.5205,5.51915,5.52016,15000000.0
2007-06-25 06:45:00,5.52033,5.52074,5.51951,5.51981,10000000.0
2007-06-25 06:46:00,5.51964,5.51991,5.51958,5.51991,14000000.0
2007-06-25 06:47:00,5.52051,5.52108,5.52022,5.52108,10000000.0
2007-06-25 06:48:00,5.521,5.52128,5.52091,5.52128,13000000.0
2007-06-25 06:49:00,5.52128,5.52134,5.52096,5.52115,15000000.0
2007-06-25 06:50:00,5.5212,5.52139,5.52105,5.52131,16000000.0
2007-06-25 06:51:00,5.52126,5.52131,5.52108,5.52119,14000000.0
2007-06-25 06:52:00,5.5212,5.52132,5.52106,5.52125,10000000.0
2007-06-25 06:53:00,5.52145,5.52165,5.52145,5.52165,12000000.0
2007-06-25 06:54:00,5.52155,5.52155,5.52135,5.52135,14000000.0
2007-06-25 06:55:00,5.52131,5.52158,5.52131,5.52158,18000000.0
2007-06-25 06:56:00,5.52148,5.52167,5.52142,5.52162,19000000.0
2007-06-25 06:57:00,5.5215,5.52158,5.52147,5.52148,8000000.0
2007-06-25 06:58:00,5.52162,5.52162,5.52147,5.52149,10000000.0
2007-06-25 06:59:00,5.52141,5.52158,5.52133,5.52155,17000000.0
2007-06-25 07:00:00,5.52138,5.52141,5.51986,5.52111,11000000.0
2007-06-25 07:01:00,5.52052,5.52101,5.52007,5.52067,11000000.0
2007-06-25 07:02:00,5.52044,5.52104,5.52026,5.52026,13000000.0
2007-06-25 07:03:00,5.5209,5.5209,5.51997,5.52028,12000000.0
2007-06-25 07:04:00,5.52061,5.52146,5.52021,5.52021,18000000.0
2007-06-25 07:05:00,5.5217,5.5217,5.52007,5.52049,12000000.0
2007-06-25 07:06:00,5.52085,5.52112,5.51987,5.51987,15000000.0
2007-06-25 07:07:00,5.52125,5.52151,5.52059,5.5208,11000000.0
2007-06-25 07:08:00,5.52109,5.52109,5.52045,5.52089,9000000.0
2007-06-25 07:09:00,5.52157,5.52207,5.52078,5.52093,15000000.0
2007-06-25 07:10:00,5.52138,5.52179,5.52035,5.52063,19000000.0
2007-06-25 07:11:00,5.5224,5.5224,5.52065,5.52199,9000000.0
2007-06-25 07:12:00,5.52184,5.52187,5.52067,5.52142,12000000.0
2007-06-25 07:13:00,5.52113,5.52203,5.52078,5.52099,19000000.0
2007-06-25 07:14:00,5.52191,5.52225,5.52048,5.52058,8000000.0
2007-06-25 07:15:00,5.52149,5.52211,5.52038,5.52038,16000000.0
2007-06-25 07:16:00,5.52135,5.52136,5.52091,5.52125,18000000.0
2007-06-25 07:17:00,5.52117,5.52136,5.521,5.52113,22000000.0
2007-06-25 07:18:00,5.52116,5.52136,5.52109,5.52109,16000000.0
2007-06-25 07:19:00,5.52247,5.52247,5.52113,5.52208,17000000.0
2007-06-25 07:20:00,5.5212,5.52198,5.52065,5.52103,14000000.0
2007-06-25 07:21:00,5.52086,5.52255,5.52086,5.52255,16000000.0
2007-06-25 07:22:00,5.52252,5.52292,5.52149,5.52238,14000000.0
2007-06-25 07:23:00,5.52313,5.52358,5.52225,5.52358,17000000.0
2007-06-25 07:24:00,5.52407,5.52413,5.52394,5.52408,9000000.0
2007-06-25 07:25:00,5.52355,5.5239,5.52244,5.52294,13000000.0
2007-06-25 07:26:00,5.52332,5.52378,5.52322,5.52378,13000000.0
2007-06-25 07:27:00,5.52335,5.52411,5.52294,5.52411,7000000.0
2007-06-25 07:28:00,5.52256,5.52413,5.52256,5.52283,18000000.0
2007-06-25 07:29:00,5.52313,5.52423,5.52313,5.52344,8000000.0
2007-06-25 07:30:00,5.52415,5.52415,5.52276,5.52362,16000000.0
2007-06-25 07:31:00,5.52253,5.52402,5.52253,5.52393,15000000.0
2007-06-25 07:32:00,5.52417,5.52417,5.52281,5.52351,13000000.0
2007-06-25 07:33:00,5.52365,5.52443,5.5234,5.52443,8000000.0
2007-06-25 07:34:00,5.52309,5.52424,5.5225,5.52318,11000000.0
2007-06-25 07:35:00,5.52322,5.52335,5.52223,5.52273,16000000.0
2007-06-25 07:36:00,5.52271,5.5229,5.52199,5.52218,11000000.0
2007-06-25 07:37:00,5.52222,5.52256,5.52222,5.52252,17000000.0
2007-06-25 07:38:00,5.52316,5.5237,5.52238,5.5237,9000000.0
2007-06-25 07:39:00,5.52249,5.52367,5.52249,5.52269,12000000.0
2007-06-25 07:40:00,5.52322,5.52322,5.52284,5.52285,14000000.0
2007-06-25 07:41:00,5.52405,5.52405,5.52286,5.52398,14000000.0
2007-06-25 07:42:00,5.52285,5.52298,5.52285,5.52285,8000000.0
2007-06-25 07:43:00,5.52418,5.52418,5.52288,5.52393,15000000.0
2007-06-25 07:44:00,5.5237,5.52534,5.52358,5.52358,13000000.0
2007-06-25 07:45:00,5.52309,5.52333,5.52308,5.52321,19000000.0
2007-06-25 07:46:00,5.52458,5.52481,5.52369,5.52388,11000000.0
2007-06-25 07:47:00,5.5241,5.52467,5.52329,5.5238,16000000.0
2007-06-25 07:48:00,5.52485,5.52485,5.52351,5.52447,9000000.0
2007-06-25 07:49:00,5.52452,5.52467,5.52372,5.52385,11000000.0
2007-06-25 07:50:00,5.52474,5.52474,5.52332,5.52438,11000000.0
2007-06-25 07:51:00,5.52281,5.52402,5.52255,5.52264,13000000.0
2007-06-25 07:52:00,5.52402,5.52459,5.52311,5.52459,14000000.0
2007-06-25 07:53:00,5.52446,5.52453,5.52354,5.52394,10000000.0
2007-06-25 07:54:00,5.52485,5.52487,5.52323,5.52332,17000000.0
2007-06-25 07:55:00,5.52482,5.52482,5.52347,5.52347,10000000.0
2007-06-25 07:56:00,5.52417,5.52435,5.52303,5.52334,11000000.0
2007-06-25 07:57:00,5.52481,5.52481,5.52351,5.52463,11000000.0
2007-06-25 07:58:00,5.52495,5.52495,5.52336,5.52425,24000000.0
2007-06-25 07:59:00,5.52476,5.52489,5.52335,5.52335,11000000.0
2007-06-25 08:00:00,5.52338,5.52499,5.52338,5.5236,14000000.0
2007-06-25 08:01:00,5.52503,5.52534,5.52397,5.52473,15000000.0
2007-06-25 08:02:00,5.52445,5.52454,5.52347,5.52369,16000000.0
2007-06-25 08:03:00,5.52297,5.52478,5.52297,5.52328,10000000.0
2007-06-25 08:04:00,5.52438,5.52627,5.52397,5.52541,13000000.0
2007-06-25 08:05:00,5.52577,5.52645,5.52464,5.52568,18000000.0
2007-06-25 08:06:00,5.52522,5.52588,5.52429,5.52545,14000000.0
2007-06-25 08:07:00,5.52452,5.52553,5.52409,5.52553,11000000.0
2007-06-25 08:08:00,5.52553,5.52608,5.52471,5.52488,19000000.0
2007-06-25 08:09:00,5.52601,5.52601,5.52427,5.52445,9000000.0
2007-06-25 08:10:00,5.52453,5.52487,5.5236,5.524,8000000.0
2007-06-25 08:11:00,5.52451,5.52553,5.52451,5.52546,16000000.0
2007-06-25 08:12:00,5.52487,5.52487,5.52313,5.52338,16000000.0
2007-06-25 08:13:00,5.52261,5.52411,5.52257,5.52314,15000000.0
2007-06-25 08:14:00,5.52355,5.52453,5.52332,5.52332,15000000.0
2007-06-25 08:15:00,5.52444,5.52467,5.52328,5.52467,14000000.0
2007-06-25 08:16:00,5.52471,5.52471,5.52318,5.52376,14000000.0
2007-06-25 08:17:00,5.52316,5.52441,5.5229,5.52347,15000000.0
2007-06-25 08:18:00,5.52388,5.52388,5.52288,5.52356,11000000.0
2007-06-25 08:19:00,5.52295,5.52347,5.52194,5.52194,16000000.0
2007-06-25 08:20:00,5.52255,5.52295,5.52115,5.52214,17000000.0
2007-06-25 08:21:00,5.52243,5.52302,5.52181,5.52224,15000000.0
2007-06-25 08:22:00,5.52371,5.52426,5.5221,5.52279,8000000.0
2007-06-25 08:23:00,5.52392,5.52396,5.52262,5.52334,15000000.0
2007-06-25 08:24:00,5.52336,5.52384,5.52313,5.52313,8000000.0
2007-06-25 08:25:00,5.5236,5.5236,5.52236,5.52278,17000000.0
2007-06-25 08:26:00,5.5231,5.52391,5.52301,5.52301,14000000.0
2007-06-25 08:27:00,5.52403,5.52403,5.52348,5.52383,9000000.0
2007-06-25 08:28:00,5.52419,5.52419,5.52259,5.5226,11000000.0
2007-06-25 08:29:00,5.52376,5.52429,5.52244,5.52372,15000000.0
2007-06-25 08:30:00,5.52351,5.52521,5.52307,5.52521,10000000.0
2007-06-25 08:31:00,5.52533,5.52545,5.52363,5.5244,17000000.0
2007-06-25 08:32:00,5.52479,5.52485,5.52341,5.52485,20000000.0
2007-06-25 08:33:00,5.52455,5.52499,5.52388,5.52405,7000000.0
2007-06-25 08:34:00,5.52525,5.52545,5.52459,5.52545,8000000.0
2007-06-25 08:35:00,5.52527,5.52582,5.52438,5.52538,19000000.0
2007-06-25 08:36:00,5.52547,5.52562,5.52439,5.52555,14000000.0
2007-06-25 08:37:00,5.52611,5.5262,5.526,5.52615,12000000.0
2007-06-25 08:38:00,5.52618,5.52618,5.52452,5.52482,13000000.0
2007-06-25 08:39:00,5.52555,5.52648,5.52468,5.52626,14000000.0
2007-06-25 08:40:00,5.5254,5.52651,5.52523,5.52651,12000000.0
2007-06-25 08:41:00,5.52736,5.52759,5.52567,5.52718,11000000.0
2007-06-25 08:42:00,5.52663,5.52693,5.52496,5.52634,18000000.0
2007-06-25 08:43:00,5.52654,5.52703,5.52574,5.52682,8000000.0
2007-06-25 08:44:00,5.52679,5.52689,5.52547,5.5266,12000000.0
2007-06-25 08:45:00,5.52674,5.52719,5.52525,5.52719,20000000.0
2007-06-25 08:46:00,5.52685,5.52685,5.52602,5.52669,10000000.0
2007-06-25 08:47:00,5.52705,5.52722,5.52534,5.5271,13000000.0
2007-06-25 08:48:00,5.52694,5.52726,5.52692,5.52701,16000000.0
2007-06-25 08:49:00,5.52695,5.52717,5.52671,5.52717,9000000.0
2007-06-25 08:50:00,5.5268,5.5268,5.52499,5.52499,17000000.0
2007-06-25 08:51:00,5.52585,5.52644,5.52539,5.52593,8000000.0
2007-06-25 08:52:00,5.52611,5.52703,5.52502,5.52632,20000000.0
2007-06-25 08:53:00,5.5272,5.52724,5.5258,5.52653,16000000.0
2007-06-25 08:54:00,5.52687,5.52687,5.5253,5.52656,15000000.0
2007-06-25 08:55:00,5.52675,5.52685,5.52657,5.52678,12000000.0
2007-06-25 08:56:00,5.52672,5.52674,5.52515,5.52655,14000000.0
2007-06-25 08:57:00,5.52623,5.52654,5.52512,5.52649,14000000.0
2007-06-25 08:58:00,5.52578,5.5263,5.5243,5.52536,15000000.0
2007-06-25 08:59:00,5.52577,5.52577,5.52412,5.52412,15000000.0
2007-06-25 09:00:00,5.52522,5.52522,5.5238,5.5238,14000000.0
2007-06-25 09:01:00,5.52536,5.52636,5.52467,5.52597,14000000.0
2007-06-25 09:02:00,5.52625,5.52658,5.52544,5.5265,17000000.0
2007-06-25 09:03:00,5.52666,5.52666,5.52472,5.52551,16000000.0
2007-06-25 09:04:00,5.52681,5.52681,5.52521,5.52571,10000000.0
2007-06-25 09:05:00,5.52572,5.52666,5.52504,5.52666,14000000.0
2007-06-25 09:06:00,5.52637,5.52645,5.52622,5.52639,14000000.0
2007-06-25 09:07:00,5.52602,5.52602,5.52496,5.52529,9000000.0
2007-06-25 09:08:00,5.526,5.52667,5.52564,5.52667,17000000.0
2007-06-25 09:09:00,5.52644,5.52688,5.52565,5.52565,9000000.0
2007-06-25 09:10:00,5.52752,5.52825,5.52628,5.52825,12000000.0
2007-06-25 09:11:00,5.52839,5.52839,5.52675,5.52778,15000000.0
2007-06-25 09:12:00,5.52752,5.52806,5.52642,5.52702,14000000.0
2007-06-25 09:13:00,5.52852,5.52852,5.52657,5.5272,12000000.0
2007-06-25 09:14:00,5.52752,5.52841,5.52714,5.52827,13000000.0
2007-06-25 09:15:00,5.52839,5.52839,5.52672,5.52743,13000000.0
2007-06-25 09:16:00,5.52876,5.52893,5.52738,5.52893,10000000.0
2007-06-25 09:17:00,5.52995,5.53089,5.52912,5.53023,14000000.0
2007-06-25 09:18:00,5.53089,5.53126,5.52907,5.53021,16000000.0
2007-06-25 09:19:00,5.53026,5.53091,5.52871,5.52871,14000000.0
2007-06-25 09:20:00,5.52922,5.53019,5.52922,5.52967,11000000.0
2007-06-25 09:21:00,5.52925,5.53012,5.52905,5.53012,11000000.0
2007-06-25 09:22:00,5.52979,5.53008,5.5291,5.52947,18000000.0
2007-06-25 09:23:00,5.53044,5.53051,5.52888,5.53034,18000000.0
2007-06-25 09:24:00,5.52975,5.52994,5.52846,5.52994,18000000.0
2007-06-25 09:25:00,5.52985,5.53005,5.52985,5.53005,13000000.0
2007-06-25 09:26:00,5.52963,5.52964,5.52874,5.52914,13000000.0
2007-06-25 09:27:00,5.53004,5.53004,5.5298,5.52985,11000000.0
2007-06-25 09:28:00,5.53,5.53,5.52975,5.52987,12000000.0
2007-06-25 09:29:00,5.52976,5.53036,5.52842,5.53036,16000000.0
2007-06-25 09:30:00,5.53054,5.53054,5.52911,5.5292,11000000.0
2007-06-25 09:31:00,5.53057,5.53065,5.53045,5.53065,13000000.0
2007-06-25 09:32:00,5.53034,5.53038,5.5301,5.53012,14000000.0
2007-06-25 09:33:00,5.53006,5.53006,5.52849,5.52917,16000000.0
2007-06-25 09:34:00,5.52984,5.52984,5.52855,5.52914,13000000.0
2007-06-25 09:35:00,5.53031,5.53049,5.5286,5.5286,9000000.0
2007-06-25 09:36:00,5.53045,5.53081,5.52911,5.53081,7000000.0
2007-06-25 09:37:00,5.52989,5.53117,5.52989,5.53117,14000000.0
2007-06-25 09:38:00,5.52972,5.53152,5.52972,5.53152,18000000.0
2007-06-25 09:39:00,5.53131,5.53181,5.53022,5.53163,15000000.0
2007-06-25 09:40:00,5.53191,5.53191,5.53011,5.53133,10000000.0
2007-06-25 09:41:00,5.53045,5.53118,5.52983,5.53071,14000000.0
2007-06-25 09:42:00,5.5306,5.5306,5.52887,5.52972,18000000.0
2007-06-25 09:43:00,5.52996,5.53,5.52824,5.52945,9000000.0
2007-06-25 09:44:00,5.53063,5.53116,5.52924,5.53014,10000000.0
2007-06-25 09:45:00,5.53151,5.53151,5.52994,5.53066,10000000.0
2007-06-25 09:46:00,5.53081,5.53088,5.52936,5.53006,14000000.0
2007-06-25 09:47:00,5.53067,5.53078,5.52916,5.53035,11000000.0
2007-06-25 09:48:00,5.53054,5.53054,5.52963,5.5301,10000000.0
2007-06-25 09:49:00,5.52989,5.53041,5.52864,5.53041,13000000.0
2007-06-25 09:50:00,5.53008,5.53169,5.52942,5.53169,12000000.0
2007-06-25 09:51:00,5.53172,5.53172,5.52963,5.53073,18000000.0
2007-06-25 09:52:00,5.53041,5.531,5.52964,5.53037,12000000.0
2007-06-25 09:53:00,5.5309,5.5309,5.5291,5.53049,18000000.0
2007-06-25 09:54:00,5.53015,5.53075,5.52873,5.53075,13000000.0
2007-06-25 09:55:00,5.53052,5.53058,5.52926,5.53026,14000000.0
2007-06-25 09:56:00,5.52981,5.53026,5.5293,5.52947,16000000.0
2007-06-25 09:57:00,5.53082,5.53082,5.52872,5.52956,17000000.0
2007-06-25 09:58:00,5.53014,5.53073,5.52871,5.52981,18000000.0
2007-06-25 09:59:00,5.52863,5.52972,5.52852,5.52939,7000000.0
2007-06-25 10:00:00,5.5287,5.52996,5.5287,5.52996,13000000.0
2007-06-25 10:01:00,5.52986,5.53025,5.52825,5.53025,15000000.0
2007-06-25 10:02:00,5.52976,5.52992,5.52883,5.52992,10000000.0
2007-06-25 10:03:00,5.52895,5.53052,5.52841,5.52865,15000000.0
2007-06-25 10:04:00,5.52972,5.53016,5.52846,5.52846,13000000.0
2007-06-25 10:05:00,5.53011,5.53011,5.5281,5.5287,16000000.0
2007-06-25 10:06:00,5.52979,5.52979,5.52811,5.52857,16000000.0
2007-06-25 10:07:00,5.52954,5.52983,5.52819,5.52925,24000000.0
2007-06-25 10:08:00,5.52836,5.52889,5.5276,5.52829,13000000.0
2007-06-25 10:09:00,5.52741,5.52872,5.5272,5.52816,17000000.0
2007-06-25 10:10:00,5.52929,5.52931,5.52759,5.52801,14000000.0
2007-06-25 10:11:00,5.52829,5.52879,5.52748,5.52791,14000000.0
2007-06-25 10:12:00,5.52888,5.52904,5.52727,5.52775,9000000.0
2007-06-25 10:13:00,5.52885,5.53023,5.52802,5.53023,13000000.0
2007-06-25 10:14:00,5.52886,5.52985,5.52841,5.52985,10000000.0
2007-06-25 10:15:00,5.52981,5.52981,5.52818,5.52968,19000000.0
2007-06-25 10:16:00,5.52962,5.52965,5.52801,5.52965,11000000.0
2007-06-25 10:17:00,5.52969,5.52969,5.52824,5.52909,13000000.0
2007-06-25 10:18:00,5.52894,5.53033,5.52869,5.52919,21000000.0
2007-06-25 10:19:00,5.53028,5.53042,5.53011,5.53028,12000000.0
2007-06-25 10:20:00,5.53015,5.53035,5.53015,5.53035,8000000.0
2007-06-25 10:21:00,5.53009,5.53009,5.52859,5.53,17000000.0
2007-06-25 10:22:00,5.5295,5.5295,5.5266,5.52809,15000000.0
2007-06-25 10:23:00,5.52734,5.52894,5.52652,5.52894,11000000.0
2007-06-25 10:24:00,5.52768,5.52819,5.52596,5.52717,13000000.0
2007-06-25 10:25:00,5.52765,5.52828,5.52572,5.52754,14000000.0
2007-06-25 10:26:00,5.52706,5.52789,5.52604,5.52789,10000000.0
2007-06-25 10:27:00,5.52863,5.52876,5.52749,5.52876,9000000.0
2007-06-25 10:28:00,5.52773,5.52802,5.52691,5.52709,11000000.0
2007-06-25 10:29:00,5.52737,5.52775,5.52608,5.52775,19000000.0
2007-06-25 10:30:00,5.52675,5.52949,5.52675,5.52819,11000000.0
2007-06-25 10:31:00,5.52805,5.52942,5.52752,5.52853,15000000.0
2007-06-25 10:32:00,5.52864,5.5288,5.52799,5.52808,9000000.0
2007-06-25 10:33:00,5.52866,5.52876,5.52717,5.52823,16000000.0
2007-06-25 10:34:00,5.52878,5.52878,5.52744,5.52876,11000000.0
2007-06-25 10:35:00,5.52839,5.52855,5.52725,5.52725,9000000.0
2007-06-25 10:36:00,5.52845,5.52942,5.52765,5.52765,13000000.0
2007-06-25 10:37:00,5.52739,5.52883,5.5266,5.5266,14000000.0
2007-06-25 10:38:00,5.52658,5.52761,5.52658,5.527,7000000.0
2007-06-25 10:39:00,5.52702,5.52702,5.5258,5.52621,12000000.0
2007-06-25 10:40:00,5.527,5.5272,5.526,5.526,17000000.0
2007-06-25 10:41:00,5.52671,5.52721,5.52565,5.52702,15000000.0
2007-06-25 10:42:00,5.52722,5.52722,5.52583,5.52714,13000000.0
2007-06-25 10:43:00,5.52688,5.52694,5.52557,5.52611,15000000.0
2007-06-25 10:44:00,5.52699,5.52699,5.52529,5.52529,11000000.0
2007-06-25 10:45:00,5.52598,5.52692,5.5252,5.5254,17000000.0
2007-06-25 10:46:00,5.52622,5.52622,5.52474,5.52566,9000000.0
2007-06-25 10:47:00,5.52616,5.52665,5.52589,5.52665,9000000.0
2007-06-25 10:48:00,5.52638,5.52638,5.52526,5.52561,11000000.0
2007-06-25 10:49:00,5.52613,5.52724,5.5256,5.52724,11000000.0
2007-06-25 10:50:00,5.52689,5.5274,5.52585,5.52732,16000000.0
2007-06-25 10:51:00,5.527,5.52715,5.52536,5.52541,21000000.0
2007-06-25 10:52:00,5.52727,5.52766,5.5262,5.52766,8000000.0
2007-06-25 10:53:00,5.52637,5.52758,5.5262,5.52754,12000000.0
2007-06-25 10:54:00,5.52729,5.5278,5.52637,5.52701,16000000.0
2007-06-25 10:55:00,5.52674,5.52677,5.52516,5.52534,13000000.0
2007-06-25 10:56:00,5.52669,5.52669,5.52518,5.52618,16000000.0
2007-06-25 10:57:00,5.52582,5.52634,5.52485,5.52634,10000000.0
2007-06-25 10:58:00,5.52489,5.52617,5.5242,5.5242,12000000.0
2007-06-25 10:59:00,5.52598,5.52606,5.52449,5.52468,11000000.0
2007-06-25 11:00:00,5.52613,5.52623,5.52505,5.52564,13000000.0
2007-06-25 11:01:00,5.52496,5.52614,5.52496,5.52502,9000000.0
2007-06-25 11:02:00,5.52534,5.52653,5.52534,5.52653,8000000.0
2007-06-25 11:03:00,5.52685,5.52705,5.52685,5.52698,10000000.0
2007-06-25 11:04:00,5.52628,5.52628,5.52505,5.52573,12000000.0
2007-06-25 11:05:00,5.52621,5.52621,5.52449,5.52595,11000000.0
2007-06-25 11:06:00,5.52585,5.52585,5.52504,5.52565,8000000.0
2007-06-25 11:07:00,5.52589,5.52637,5.52479,5.52479,14000000.0
2007-06-25 11:08:00,5.52523,5.52654,5.52509,5.52588,18000000.0
2007-06-25 11:09:00,5.52672,5.52672,5.52609,5.52659,15000000.0
2007-06-25 11:10:00,5.52687,5.52692,5.5267,5.5268,12000000.0
2007-06-25 11:11:00,5.52601,5.52614,5.52512,5.52579,11000000.0
2007-06-25 11:12:00,5.52557,5.52665,5.52553,5.52665,8000000.0
2007-06-25 11:13:00,5.52643,5.5269,5.52643,5.52675,15000000.0
2007-06-25 11:14:00,5.52621,5.52635,5.52512,5.52635,13000000.0
2007-06-25 11:15:00,5.52677,5.52677,5.52462,5.52606,20000000.0
2007-06-25 11:16:00,5.52635,5.52649,5.52531,5.52604,15000000.0
2007-06-25 11:17:00,5.52665,5.52669,5.52498,5.52668,18000000.0
2007-06-25 11:18:00,5.52664,5.52664,5.52502,5.52614,20000000.0
2007-06-25 11:19:00,5.52622,5.52622,5.52495,5.52546,13000000.0
2007-06-25 11:20:00,5.52585,5.52587,5.52487,5.52497,20000000.0
2007-06-25 11:21:00,5.52562,5.52591,5.52457,5.52591,18000000.0
2007-06-25 11:22:00,5.5257,5.5257,5.52452,5.52561,18000000.0
2007-06-25 11:23:00,5.52494,5.52562,5.52469,5.52562,13000000.0
2007-06-25 11:24:00,5.52583,5.52583,5.5243,5.52549,9000000.0
2007-06-25 11:25:00,5.52468,5.52584,5.52436,5.52584,8000000.0
2007-06-25 11:26:00,5.52601,5.52625,5.52589,5.52595,8000000.0
2007-06-25 11:27:00,5.52528,5.52528,5.52383,5.5249,7000000.0
2007-06-25 11:28:00,5.52529,5.5265,5.52334,5.52446,14000000.0
2007-06-25 11:29:00,5.52479,5.52479,5.52324,5.52424,16000000.0
2007-06-25 11:30:00,5.52417,5.5244,5.5233,5.52347,7000000.0
2007-06-25 11:31:00,5.52391,5.52433,5.5231,5.5231,15000000.0
2007-06-25 11:32:00,5.52443,5.52446,5.52323,5.52323,10000000.0
2007-06-25 11:33:00,5.52498,5.52505,5.52485,5.52485,8000000.0
2007-06-25 11:34:00,5.52505,5.52505,5.52324,5.52324,11000000.0
2007-06-25 11:35:00,5.52387,5.52457,5.52347,5.52457,15000000.0
2007-06-25 11:36:00,5.52418,5.52418,5.52223,5.5234,14000000.0
2007-06-25 11:37:00,5.52235,5.52395,5.52235,5.5224,11000000.0
2007-06-25 11:38:00,5.52371,5.52438,5.52243,5.52438,12000000.0
2007-06-25 11:39:00,5.52259,5.52448,5.52259,5.52448,13000000.0
2007-06-25 11:40:00,5.52399,5.52427,5.52299,5.52426,8000000.0
2007-06-25 11:41:00,5.52417,5.52449,5.52318,5.52393,13000000.0
2007-06-25 11:42:00,5.52428,5.5243,5.52247,5.52331,18000000.0
2007-06-25 11:43:00,5.52405,5.52441,5.52405,5.52423,13000000.0
2007-06-25 11:44:00,5.52372,5.52418,5.52301,5.52418,14000000.0
2007-06-25 11:45:00,5.5244,5.5244,5.52295,5.52377,12000000.0
2007-06-25 11:46:00,5.52404,5.52433,5.5228,5.52417,14000000.0
2007-06-25 11:47:00,5.52404,5.52409,5.52259,5.52263,15000000.0
2007-06-25 11:48:00,5.52217,5.52364,5.52217,5.52314,9000000.0
2007-06-25 11:49:00,5.52367,5.52367,5.52224,5.52224,14000000.0
2007-06-25 11:50:00,5.52342,5.52407,5.52237,5.52323,17000000.0
2007-06-25 11:51:00,5.52431,5.52431,5.52292,5.52426,15000000.0
2007-06-25 11:52:00,5.52413,5.52428,5.52265,5.52428,15000000.0
2007-06-25 11:53:00,5.5237,5.52482,5.52272,5.52482,14000000.0
2007-06-25 11:54:00,5.52443,5.52519,5.52318,5.52318,9000000.0
2007-06-25 11:55:00,5.52495,5.52495,5.52324,5.52437,11000000.0
2007-06-25 11:56:00,5.52448,5.52462,5.52271,5.52462,13000000.0
2007-06-25 11:57:00,5.52316,5.52432,5.52246,5.52432,13000000.0
2007-06-25 11:58:00,5.52291,5.52394,5.52254,5.52347,12000000.0
2007-06-25 11:59:00,5.52403,5.52403,5.52223,5.52277,12000000.0
2007-06-25 12:00:00,5.52389,5.52424,5.52291,5.52411,12000000.0
2007-06-25 12:01:00,5.5232,5.52411,5.52273,5.52273,22000000.0
2007-06-25 12:02:00,5.52371,5.52453,5.52302,5.52453,10000000.0
2007-06-25 12:03:00,5.52419,5.52469,5.52325,5.52447,18000000.0
2007-06-25 12:04:00,5.52536,5.52541,5.52345,5.52422,12000000.0
2007-06-25 12:05:00,5.52391,5.52497,5.5237,5.52432,15000000.0
2007-06-25 12:06:00,5.52514,5.52549,5.52422,5.52515,14000000.0
2007-06-25 12:07:00,5.52515,5.52626,5.52457,5.52513,15000000.0
2007-06-25 12:08:00,5.52506,5.52594,5.52384,5.52463,19000000.0
2007-06-25 12:09:00,5.52551,5.52551,5.52374,5.52507,12000000.0
2007-06-25 12:10:00,5.52446,5.52559,5.52345,5.52535,23000000.0
2007-06-25 12:11:00,5.52428,5.5249,5.52367,5.52389,21000000.0
2007-06-25 12:12:00,5.52537,5.52547,5.52354,5.52354,9000000.0
2007-06-25 12:13:00,5.5247,5.52576,5.52363,5.52576,13000000.0
2007-06-25 12:14:00,5.52548,5.52548,5.52365,5.52494,15000000.0
2007-06-25 12:15:00,5.5252,5.5252,5.52389,5.52405,14000000.0
2007-06-25 12:16:00,5.52449,5.52517,5.52389,5.52509,16000000.0
2007-06-25 12:17:00,5.52417,5.52487,5.52357,5.52487,13000000.0
2007-06-25 12:18:00,5.52507,5.52507,5.52311,5.52311,9000000.0
2007-06-25 12:19:00,5.52496,5.52496,5.52358,5.52448,10000000.0
2007-06-25 12:20:00,5.52328,5.52364,5.52255,5.52324,7000000.0
2007-06-25 12:21:00,5.52342,5.52354,5.52197,5.52335,13000000.0
2007-06-25 12:22:00,5.52305,5.52345,5.52217,5.52281,10000000.0
2007-06-25 12:23:00,5.52262,5.52317,5.52161,5.52317,10000000.0
2007-06-25 12:24:00,5.52227,5.52343,5.52175,5.52324,12000000.0
2007-06-25 12:25:00,5.52348,5.52348,5.52203,5.52234,12000000.0
2007-06-25 12:26:00,5.52327,5.52333,5.52138,5.52218,20000000.0
2007-06-25 12:27:00,5.52366,5.52376,5.52255,5.52321,12000000.0
2007-06-25 12:28:00,5.5239,5.52408,5.52269,5.5229,14000000.0
2007-06-25 12:29:00,5.52389,5.52442,5.52331,5.52442,10000000.0
2007-06-25 12:30:00,5.52434,5.52474,5.52307,5.52358,19000000.0
2007-06-25 12:31:00,5.52453,5.52453,5.52336,5.52355,11000000.0
2007-06-25 12:32:00,5.52333,5.52373,5.52297,5.52361,10000000.0
2007-06-25 12:33:00,5.52395,5.52395,5.52269,5.52388,15000000.0
2007-06-25 12:34:00,5.52414,5.52414,5.52262,5.52382,16000000.0
2007-06-25 12:35:00,5.52432,5.52432,5.52279,5.52279,10000000.0
2007-06-25 12:36:00,5.52421,5.5245,5.52315,5.5243,11000000.0
2007-06-25 12:37:00,5.52403,5.52466,5.52318,5.52318,10000000.0
2007-06-25 12:38:00,5.5241,5.52493,5.52344,5.5238,14000000.0
2007-06-25 12:39:00,5.52507,5.52516,5.52491,5.52508,14000000.0
2007-06-25 12:40:00,5.52446,5.52487,5.52332,5.52332,11000000.0
2007-06-25 12:41:00,5.52435,5.52455,5.52333,5.52374,12000000.0
2007-06-25 12:42:00,5.52445,5.52445,5.5232,5.52341,14000000.0
2007-06-25 12:43:00,5.52437,5.52437,5.52351,5.52351,15000000.0
2007-06-25 12:44:00,5.52473,5.52473,5.52449,5.52465,16000000.0
2007-06-25 12:45:00,5.52474,5.52474,5.52344,5.52417,10000000.0
2007-06-25 12:46:00,5.52347,5.52453,5.52347,5.52453,12000000.0
2007-06-25 12:47:00,5.52455,5.52455,5.523,5.523,13000000.0
2007-06-25 12:48:00,5.52408,5.52438,5.52307,5.52438,12000000.0
2007-06-25 12:49:00,5.52403,5.52471,5.52396,5.52471,14000000.0
2007-06-25 12:50:00,5.52453,5.52482,5.52453,5.52474,9000000.0
2007-06-25 12:51:00,5.52467,5.52478,5.52451,5.52475,10000000.0
2007-06-25 12:52:00,5.52385,5.52436,5.52252,5.52396,22000000.0
2007-06-25 12:53:00,5.52398,5.52462,5.52334,5.52422,14000000.0
2007-06-25 12:54:00,5.52448,5.52455,5.52435,5.52448,13000000.0
2007-06-25 12:55:00,5.5238,5.52381,5.52233,5.52381,21000000.0
2007-06-25 12:56:00,5.52446,5.52457,5.52416,5.52432,18000000.0
2007-06-25 12:57:00,5.52405,5.52418,5.52327,5.52327,7000000.0
2007-06-25 12:58:00,5.52258,5.52427,5.52258,5.52385,12000000.0
2007-06-25 12:59:00,5.52398,5.52433,5.52248,5.52418,18000000.0
2007-06-25 13:00:00,5.52456,5.52456,5.52372,5.5244,14000000.0
2007-06-25 13:01:00,5.52429,5.52458,5.52323,5.52403,11000000.0
2007-06-25 13:02:00,5.52419,5.52494,5.52322,5.52494,15000000.0
2007-06-25 13:03:00,5.52476,5.52483,5.52286,5.52483,15000000.0
2007-06-25 13:04:00,5.5245,5.52463,5.52368,5.52458,16000000.0
2007-06-25 13:05:00,5.52476,5.52496,5.52344,5.52492,9000000.0
2007-06-25 13:06:00,5.52455,5.5255,5.52316,5.5255,13000000.0
2007-06-25 13:07:00,5.52339,5.52588,5.52339,5.52456,13000000.0
2007-06-25 13:08:00,5.52612,5.52657,5.52467,5.52467,10000000.0
2007-06-25 13:09:00,5.52635,5.52645,5.52442,5.52442,15000000.0
2007-06-25 13:10:00,5.52598,5.52598,5.52404,5.52551,12000000.0
2007-06-25 13:11:00,5.52569,5.52569,5.52393,5.52468,12000000.0
2007-06-25 13:12:00,5.52466,5.526,5.52444,5.526,12000000.0
2007-06-25 13:13:00,5.52504,5.52538,5.52422,5.52538,11000000.0
2007-06-25 13:14:00,5.52499,5.52537,5.52422,5.52449,9000000.0
2007-06-25 13:15:00,5.52424,5.52492,5.52352,5.52352,15000000.0
2007-06-25 13:16:00,5.52366,5.52522,5.52283,5.52513,15000000.0
2007-06-25 13:17:00,5.52511,5.52511,5.52357,5.52499,17000000.0
2007-06-25 13:18:00,5.52486,5.52523,5.52366,5.52367,15000000.0
2007-06-25 13:19:00,5.52399,5.52452,5.5228,5.52299,15000000.0
2007-06-25 13:20:00,5.52333,5.52524,5.52333,5.52491,19000000.0
2007-06-25 13:21:00,5.52505,5.52505,5.52392,5.52407,10000000.0
2007-06-25 13:22:00,5.52478,5.52478,5.5235,5.52376,8000000.0
2007-06-25 13:23:00,5.52391,5.52473,5.52332,5.52381,15000000.0
2007-06-25 13:24:00,5.52453,5.52453,5.52313,5.52345,11000000.0
2007-06-25 13:25:00,5.52302,5.5244,5.52302,5.52322,9000000.0
2007-06-25 13:26:00,5.52366,5.52488,5.52339,5.52488,8000000.0
2007-06-25 13:27:00,5.52424,5.52424,5.52321,5.52321,15000000.0
2007-06-25 13:28:00,5.52341,5.52419,5.52279,5.52369,17000000.0
2007-06-25 13:29:00,5.52261,5.5233,5.52255,5.52277,11000000.0
2007-06-25 13:30:00,5.52441,5.52441,5.52281,5.52335,21000000.0
2007-06-25 13:31:00,5.52381,5.52407,5.52255,5.52255,11000000.0
2007-06-25 13:32:00,5.52287,5.52454,5.5227,5.5227,10000000.0
2007-06-25 13:33:00,5.52416,5.52416,5.52295,5.52349,8000000.0
2007-06-25 13:34:00,5.52429,5.52431,5.52289,5.52328,15000000.0
2007-06-25 13:35:00,5.52357,5.52477,5.52341,5.52371,13000000.0
2007-06-25 13:36:00,5.52504,5.52518,5.52431,5.5244,11000000.0
2007-06-25 13:37:00,5.52463,5.52488,5.52367,5.52488,8000000.0
2007-06-25 13:38:00,5.52345,5.52534,5.52345,5.52497,13000000.0
2007-06-25 13:39:00,5.5244,5.52466,5.52304,5.52304,7000000.0
2007-06-25 13:40:00,5.52369,5.52449,5.52369,5.52448,12000000.0
2007-06-25 13:41:00,5.52417,5.52417,5.52271,5.52271,15000000.0
2007-06-25 13:42:00,5.52342,5.52445,5.52256,5.5228,22000000.0
2007-06-25 13:43:00,5.52394,5.52397,5.5226,5.5226,13000000.0
2007-06-25 13:44:00,5.52323,5.52423,5.52279,5.52423,14000000.0
2007-06-25 13:45:00,5.52405,5.52405,5.52282,5.52389,7000000.0
2007-06-25 13:46:00,5.5222,5.5234,5.52193,5.52193,11000000.0
2007-06-25 13:47:00,5.52293,5.52382,5.52228,5.52382,11000000.0
2007-06-25 13:48:00,5.52278,5.5235,5.52187,5.52187,14000000.0
2007-06-25 13:49:00,5.52257,5.52304,5.52095,5.52103,13000000.0
2007-06-25 13:50:00,5.52093,5.52204,5.52058,5.52086,12000000.0
2007-06-25 13:51:00,5.52205,5.52233,5.52063,5.52063,11000000.0
2007-06-25 13:52:00,5.52111,5.52172,5.52103,5.52138,9000000.0
2007-06-25 13:53:00,5.52152,5.52247,5.52123,5.52176,11000000.0
2007-06-25 13:54:00,5.52269,5.523,5.52088,5.523,17000000.0
2007-06-25 13:55:00,5.52242,5.52394,5.52207,5.5235,22000000.0
2007-06-25 13:56:00,5.5228,5.52351,5.52169,5.52169,13000000.0
2007-06-25 13:57:00,5.52328,5.52328,5.52126,5.52244,19000000.0
2007-06-25 13:58:00,5.52141,5.52224,5.52053,5.52053,11000000.0
2007-06-25 13:59:00,5.5212,5.52163,5.52053,5.52053,7000000.0
2007-06-25 14:00:00,5.52018,5.52231,5.52018,5.5223,9000000.0
2007-06-25 14:01:00,5.52121,5.52268,5.52103,5.52268,7000000.0
2007-06-25 14:02:00,5.52145,5.52283,5.52108,5.5215,13000000.0
2007-06-25 14:03:00,5.52256,5.52282,5.52062,5.52062,17000000.0
2007-06-25 14:04:00,5.52152,5.52253,5.5208,5.5208,13000000.0
2007-06-25 14:05:00,5.52228,5.52228,5.52074,5.52122,8000000.0
2007-06-25 14:06:00,5.52178,5.5225,5.52095,5.52149,10000000.0
2007-06-25 14:07:00,5.52219,5.52219,5.52087,5.52164,10000000.0
2007-06-25 14:08:00,5.52135,5.52241,5.5209,5.52225,14000000.0
2007-06-25 14:09:00,5.52174,5.52212,5.52059,5.52068,16000000.0
2007-06-25 14:10:00,5.52228,5.52244,5.52066,5.52244,12000000.0
2007-06-25 14:11:00,5.52155,5.52261,5.52066,5.52261,14000000.0
2007-06-25 14:12:00,5.52241,5.52348,5.52103,5.52348,13000000.0
2007-06-25 14:13:00,5.52378,5.52401,5.52256,5.52401,11000000.0
2007-06-25 14:14:00,5.52307,5.52346,5.52194,5.52236,14000000.0
2007-06-25 14:15:00,5.52372,5.52387,5.52214,5.52387,11000000.0
2007-06-25 14:16:00,5.52406,5.52407,5.52208,5.52236,11000000.0
2007-06-25 14:17:00,5.52264,5.52313,5.52164,5.52267,14000000.0
2007-06-25 14:18:00,5.52241,5.52276,5.52133,5.52133,11000000.0
2007-06-25 14:19:00,5.52216,5.52331,5.52197,5.52331,8000000.0
2007-06-25 14:20:00,5.52349,5.52364,5.52182,5.52364,10000000.0
2007-06-25 14:21:00,5.52336,5.5234,5.52146,5.52146,14000000.0
2007-06-25 14:22:00,5.52226,5.5237,5.52226,5.52354,17000000.0
2007-06-25 14:23:00,5.5237,5.5237,5.52221,5.52348,8000000.0
2007-06-25 14:24:00,5.52342,5.5237,5.52264,5.52349,16000000.0
2007-06-25 14:25:00,5.52328,5.52367,5.52206,5.52206,11000000.0
2007-06-25 14:26:00,5.52353,5.52366,5.52206,5.52206,14000000.0
2007-06-25 14:27:00,5.52372,5.52375,5.52289,5.52375,8000000.0
2007-06-25 14:28:00,5.52279,5.52374,5.52169,5.52374,11000000.0
2007-06-25 14:29:00,5.5234,5.52347,5.52239,5.52347,11000000.0
2007-06-25 14:30:00,5.5226,5.52386,5.5226,5.5238,14000000.0
2007-06-25 14:31:00,5.5239,5.5239,5.52248,5.52346,15000000.0
2007-06-25 14:32:00,5.52296,5.52362,5.52203,5.52203,9000000.0
2007-06-25 14:33:00,5.52315,5.52366,5.5223,5.5226,12000000.0
2007-06-25 14:34:00,5.52238,5.52419,5.52238,5.52419,12000000.0
2007-06-25 14:35:00,5.52441,5.52467,5.52313,5.52351,18000000.0
2007-06-25 14:36:00,5.52364,5.52513,5.52353,5.52508,12000000.0
2007-06-25 14:37:00,5.52444,5.5251,5.5239,5.52486,12000000.0
2007-06-25 14:38:00,5.52458,5.52459,5.52326,5.52332,24000000.0
2007-06-25 14:39:00,5.52495,5.52557,5.52421,5.52421,12000000.0
2007-06-25 14:40:00,5.52434,5.52477,5.52336,5.52477,15000000.0
2007-06-25 14:41:00,5.52489,5.52489,5.52313,5.52343,17000000.0
2007-06-25 14:42:00,5.52436,5.52466,5.52269,5.52408,15000000.0
2007-06-25 14:43:00,5.52478,5.52547,5.52373,5.52547,9000000.0
2007-06-25 14:44:00,5.52373,5.52567,5.52368,5.52567,7000000.0
2007-06-25 14:45:00,5.52422,5.52601,5.52393,5.5254,17000000.0
2007-06-25 14:46:00,5.52412,5.52433,5.52261,5.52358,14000000.0
2007-06-25 14:47:00,5.52266,5.52355,5.52163,5.52199,16000000.0
2007-06-25 14:48:00,5.52305,5.52305,5.52112,5.5222,12000000.0
2007-06-25 14:49:00,5.52208,5.52236,5.5209,5.52236,20000000.0
2007-06-25 14:50:00,5.52276,5.52276,5.52112,5.52133,12000000.0
2007-06-25 14:51:00,5.5223,5.52237,5.52101,5.52207,12000000.0
2007-06-25 14:52:00,5.52071,5.52071,5.52006,5.52006,22000000.0
2007-06-25 14:53:00,5.5211,5.523,5.52109,5.523,17000000.0
2007-06-25 14:54:00,5.52123,5.52212,5.52088,5.52148,14000000.0
2007-06-25 14:55:00,5.5226,5.5226,5.52078,5.5216,20000000.0
2007-06-25 14:56:00,5.52239,5.52239,5.52067,5.52184,22000000.0
2007-06-25 14:57:00,5.52187,5.52187,5.5208,5.52173,10000000.0
2007-06-25 14:58:00,5.52061,5.52229,5.51998,5.52147,17000000.0
2007-06-25 14:59:00,5.51975,5.52179,5.51975,5.52179,12000000.0
2007-06-25 15:00:00,5.52141,5.52203,5.52025,5.52025,14000000.0
2007-06-25 15:01:00,5.52176,5.52176,5.5194,5.5202,16000000.0
2007-06-25 15:02:00,5.51979,5.52069,5.51823,5.52069,13000000.0
2007-06-25 15:03:00,5.51973,5.52038,5.51929,5.51978,7000000.0
2007-06-25 15:04:00,5.51974,5.52046,5.51881,5.52045,12000000.0
2007-06-25 15:05:00,5.51988,5.52089,5.51878,5.52036,20000000.0
2007-06-25 15:06:00,5.52026,5.52026,5.5187,5.51969,9000000.0
2007-06-25 15:07:00,5.51928,5.51973,5.51853,5.51937,9000000.0
2007-06-25 15:08:00,5.51891,5.52063,5.51795,5.52063,14000000.0
2007-06-25 15:09:00,5.52068,5.52068,5.51883,5.52022,14000000.0
2007-06-25 15:10:00,5.5189,5.52072,5.5189,5.52072,15000000.0
2007-06-25 15:11:00,5.52074,5.52074,5.51959,5.52052,10000000.0
2007-06-25 15:12:00,5.51938,5.52082,5.51936,5.51957,10000000.0
2007-06-25 15:13:00,5.52005,5.52071,5.51905,5.51905,20000000.0
2007-06-25 15:14:00,5.52045,5.52111,5.51966,5.5203,10000000.0
2007-06-25 15:15:00,5.52097,5.52103,5.51949,5.51981,13000000.0
2007-06-25 15:16:00,5.52084,5.52084,5.51955,5.51955,11000000.0
2007-06-25 15:17:00,5.51859,5.51915,5.51859,5.51884,17000000.0
2007-06-25 15:18:00,5.51996,5.52034,5.51891,5.52028,11000000.0
2007-06-25 15:19:00,5.51984,5.52039,5.51909,5.51965,18000000.0
2007-06-25 15:20:00,5.5205,5.52078,5.51964,5.52052,14000000.0
2007-06-25 15:21:00,5.51935,5.52062,5.51924,5.52033,15000000.0
2007-06-25 15:22:00,5.52026,5.52026,5.51895,5.52025,8000000.0
2007-06-25 15:23:00,5.52059,5.52059,5.5187,5.51887,15000000.0
2007-06-25 15:24:00,5.5194,5.52049,5.5194,5.52027,12000000.0
2007-06-25 15:25:00,5.52124,5.52124,5.51923,5.51923,12000000.0
2007-06-25 15:26:00,5.51917,5.5205,5.51917,5.5205,15000000.0
2007-06-25 15:27:00,5.51898,5.52114,5.51898,5.52081,12000000.0
2007-06-25 15:28:00,5.52105,5.52105,5.51908,5.52087,12000000.0
2007-06-25 15:29:00,5.52165,5.52167,5.51983,5.52108,10000000.0
2007-06-25 15:30:00,5.52182,5.52182,5.52031,5.5206,12000000.0
2007-06-25 15:31:00,5.52119,5.52154,5.5199,5.52122,19000000.0
2007-06-25 15:32:00,5.52092,5.52172,5.52015,5.52172,7000000.0
2007-06-25 15:33:00,5.52163,5.52163,5.52014,5.52014,7000000.0
2007-06-25 15:34:00,5.52073,5.52179,5.52073,5.52175,12000000.0
2007-06-25 15:35:00,5.52183,5.52204,5.52017,5.52202,17000000.0
2007-06-25 15:36:00,5.52252,5.52252,5.52055,5.52111,11000000.0
2007-06-25 15:37:00,5.52169,5.52216,5.52049,5.52083,14000000.0
2007-06-25 15:38:00,5.52044,5.5219,5.52044,5.52112,20000000.0
2007-06-25 15:39:00,5.52115,5.52164,5.52062,5.5214,8000000.0
2007-06-25 15:40:00,5.52109,5.52234,5.52075,5.52092,11000000.0
2007-06-25 15:41:00,5.52182,5.52182,5.51987,5.51987,10000000.0
2007-06-25 15:42:00,5.5213,5.52175,5.5205,5.52151,13000000.0
2007-06-25 15:43:00,5.52071,5.52142,5.51995,5.52142,14000000.0
2007-06-25 15:44:00,5.52075,5.52138,5.52035,5.521,8000000.0
2007-06-25 15:45:00,5.52043,5.52147,5.52003,5.52147,10000000.0
2007-06-25 15:46:00,5.51976,5.52083,5.51956,5.5208,12000000.0
2007-06-25 15:47:00,5.52008,5.52117,5.51912,5.5209,18000000.0
2007-06-25 15:48:00,5.5209,5.52117,5.51941,5.51978,9000000.0
2007-06-25 15:49:00,5.51928,5.52149,5.51928,5.52148,14000000.0
2007-06-25 15:50:00,5.52037,5.52162,5.51982,5.52162,18000000.0
2007-06-25 15:51:00,5.52129,5.52147,5.52031,5.52126,8000000.0
2007-06-25 15:52:00,5.52087,5.52108,5.51982,5.52053,11000000.0
2007-06-25 15:53:00,5.52019,5.52037,5.51909,5.52004,15000000.0
2007-06-25 15:54:00,5.52019,5.52019,5.519,5.51999,9000000.0
2007-06-25 15:55:00,5.52023,5.52023,5.51851,5.51963,9000000.0
2007-06-25 15:56:00,5.51912,5.52016,5.51904,5.52004,11000000.0
2007-06-25 15:57:00,5.51909,5.52047,5.51824,5.52006,15000000.0
2007-06-25 15:58:00,5.52019,5.5205,5.51893,5.52005,13000000.0
2007-06-25 15:59:00,5.5201,5.5201,5.51845,5.51928,15000000.0
2007-06-25 16:00:00,5.5192,5.52016,5.5181,5.52016,11000000.0
2007-06-25 16:01:00,5.5197,5.5197,5.51734,5.51734,14000000.0
2007-06-25 16:02:00,5.5192,5.51921,5.51734,5.51856,11000000.0
2007-06-25 16:03:00,5.51937,5.51937,5.51813,5.51835,8000000.0
2007-06-25 16:04:00,5.51864,5.52013,5.51804,5.5194,8000000.0
2007-06-25 16:05:00,5.51904,5.51977,5.51848,5.51941,8000000.0
2007-06-25 16:06:00,5.51911,5.51911,5.51745,5.51745,16000000.0
2007-06-25 16:07:00,5.51869,5.51881,5.51716,5.51836,18000000.0
2007-06-25 16:08:00,5.51826,5.51941,5.51809,5.51809,14000000.0
2007-06-25 16:09:00,5.51747,5.51918,5.51701,5.51918,12000000.0
2007-06-25 16:10:00,5.51906,5.51937,5.51793,5.51937,10000000.0
2007-06-25 16:11:00,5.51896,5.51896,5.51752,5.51865,13000000.0
2007-06-25 16:12:00,5.51954,5.52067,5.51871,5.51952,16000000.0
2007-06-25 16:13:00,5.51981,5.52166,5.51919,5.52166,7000000.0
2007-06-25 16:14:00,5.52124,5.52124,5.51822,5.51822,16000000.0
2007-06-25 16:15:00,5.51819,5.52085,5.51819,5.51947,15000000.0
2007-06-25 16:16:00,5.51934,5.51974,5.51785,5.51822,17000000.0
2007-06-25 16:17:00,5.51901,5.51996,5.51869,5.51976,10000000.0
2007-06-25 16:18:00,5.52067,5.52067,5.51869,5.52062,10000000.0
2007-06-25 16:19:00,5.51914,5.51986,5.51838,5.51985,12000000.0
2007-06-25 16:20:00,5.52075,5.52082,5.51841,5.52077,11000000.0
2007-06-25 16:21:00,5.51897,5.52127,5.51869,5.52127,8000000.0
2007-06-25 16:22:00,5.52118,5.52141,5.51922,5.52051,16000000.0
2007-06-25 16:23:00,5.52107,5.52115,5.51959,5.51959,11000000.0
2007-06-25 16:24:00,5.52032,5.52121,5.51879,5.52031,14000000.0
2007-06-25 16:25:00,5.51907,5.52073,5.51892,5.52073,13000000.0
2007-06-25 16:26:00,5.52045,5.52045,5.51894,5.51972,16000000.0
2007-06-25 16:27:00,5.51959,5.5197,5.51836,5.51909,20000000.0
2007-06-25 16:28:00,5.51966,5.51974,5.51856,5.51947,12000000.0
2007-06-25 16:29:00,5.52007,5.52021,5.51848,5.51985,13000000.0
2007-06-25 16:30:00,5.51919,5.51981,5.51839,5.51981,17000000.0
2007-06-25 16:31:00,5.51996,5.5207,5.51865,5.51946,13000000.0
2007-06-25 16:32:00,5.52102,5.52102,5.51916,5.5203,10000000.0
2007-06-25 16:33:00,5.51993,5.52012,5.51889,5.51996,15000000.0
2007-06-25 16:34:00,5.51996,5.5202,5.51891,5.52006,9000000.0
2007-06-25 16:35:00,5.5195,5.5202,5.51874,5.52004,18000000.0
2007-06-25 16:36:00,5.52048,5.52096,5.51921,5.52096,8000000.0
2007-06-25 16:37:00,5.52125,5.52126,5.51961,5.52066,22000000.0
2007-06-25 16:38:00,5.52017,5.5213,5.51982,5.5213,14000000.0
2007-06-25 16:39:00,5.52088,5.52136,5.51894,5.52135,14000000.0
2007-06-25 16:40:00,5.52022,5.52112,5.51936,5.51936,17000000.0
2007-06-25 16:41:00,5.52243,5.52272,5.51996,5.5206,9000000.0
2007-06-25 16:42:00,5.52131,5.52213,5.51907,5.52012,13000000.0
2007-06-25 16:43:00,5.52024,5.52163,5.5192,5.52071,13000000.0
2007-06-25 16:44:00,5.52151,5.52154,5.51934,5.52008,11000000.0
2007-06-25 16:45:00,5.52088,5.5215,5.51906,5.52033,18000000.0
2007-06-25 16:46:00,5.5207,5.52212,5.52012,5.52212,11000000.0
2007-06-25 16:47:00,5.52218,5.52267,5.52072,5.52267,15000000.0
2007-06-25 16:48:00,5.52199,5.52302,5.52199,5.52272,7000000.0
2007-06-25 16:49:00,5.52255,5.52382,5.52135,5.52289,16000000.0
2007-06-25 16:50:00,5.52332,5.52332,5.52066,5.52066,9000000.0
2007-06-25 16:51:00,5.52149,5.52354,5.52134,5.52307,22000000.0
2007-06-25 16:52:00,5.52181,5.52378,5.52171,5.52378,11000000.0
2007-06-25 16:53:00,5.52214,5.52322,5.52117,5.52117,12000000.0
2007-06-25 16:54:00,5.52189,5.5232,5.52116,5.52299,17000000.0
2007-06-25 16:55:00,5.52212,5.52352,5.52161,5.52352,15000000.0
2007-06-25 16:56:00,5.52345,5.52391,5.52258,5.52314,11000000.0
2007-06-25 16:57:00,5.52446,5.52452,5.52231,5.52251,8000000.0
2007-06-25 16:58:00,5.52476,5.5256,5.5236,5.52451,12000000.0
2007-06-25 16:59:00,5.52526,5.52589,5.52356,5.52589,15000000.0
2007-06-25 17:00:00,5.52647,5.5266,5.52481,5.52605,10000000.0
2007-06-25 17:01:00,5.52603,5.52754,5.5243,5.52754,10000000.0
2007-06-25 17:02:00,5.52481,5.52686,5.52398,5.52686,8000000.0
2007-06-25 17:03:00,5.52772,5.52772,5.52416,5.52736,11000000.0
2007-06-25 17:04:00,5.52773,5.52773,5.52343,5.5248,10000000.0
2007-06-25 17:05:00,5.52654,5.52674,5.52376,5.525,18000000.0
2007-06-25 17:06:00,5.52701,5.52701,5.52418,5.52443,9000000.0
2007-06-25 17:07:00,5.52475,5.52628,5.52436,5.52575,20000000.0
2007-06-25 17:08:00,5.5253,5.52619,5.52504,5.52504,11000000.0
2007-06-25 17:09:00,5.52496,5.52686,5.52496,5.52532,14000000.0
2007-06-25 17:10:00,5.52682,5.52731,5.52545,5.52731,10000000.0
2007-06-25 17:11:00,5.52634,5.52744,5.52609,5.52609,12000000.0
2007-06-25 17:12:00,5.52714,5.52756,5.52676,5.52751,7000000.0
2007-06-25 17:13:00,5.52762,5.52883,5.52663,5.52717,13000000.0
2007-06-25 17:14:00,5.52846,5.52846,5.52721,5.52813,13000000.0
2007-06-25 17:15:00,5.52894,5.52932,5.5269,5.52775,12000000.0
2007-06-25 17:16:00,5.52582,5.52847,5.52533,5.5269,13000000.0
2007-06-25 17:17:00,5.5274,5.5282,5.52627,5.52655,12000000.0
2007-06-25 17:18:00,5.52773,5.5286,5.52634,5.52764,15000000.0
2007-06-25 17:19:00,5.5266,5.52866,5.5266,5.52866,10000000.0
2007-06-25 17:20:00,5.52754,5.52856,5.52685,5.52854,13000000.0
2007-06-25 17:21:00,5.52712,5.52805,5.52669,5.52784,17000000.0
2007-06-25 17:22:00,5.52789,5.52888,5.52638,5.52888,15000000.0
2007-06-25 17:23:00,5.52699,5.52808,5.52643,5.52704,10000000.0
2007-06-25 17:24:00,5.52537,5.52781,5.52537,5.52755,17000000.0
2007-06-25 17:25:00,5.52717,5.5287,5.52597,5.52803,11000000.0
2007-06-25 17:26:00,5.52753,5.52792,5.5258,5.52759,12000000.0
2007-06-25 17:27:00,5.52699,5.52714,5.52572,5.52572,9000000.0
2007-06-25 17:28:00,5.52734,5.5276,5.52553,5.52685,16000000.0
2007-06-25 17:29:00,5.52655,5.52701,5.52598,5.52608,9000000.0
2007-06-25 17:30:00,5.52565,5.52728,5.52543,5.52595,11000000.0
2007-06-25 17:31:00,5.52742,5.52742,5.52534,5.52714,13000000.0
2007-06-25 17:32:00,5.52685,5.52711,5.5254,5.52711,13000000.0
2007-06-25 17:33:00,5.52781,5.52789,5.52716,5.52763,11000000.0
2007-06-25 17:34:00,5.52804,5.52833,5.52575,5.52641,12000000.0
2007-06-25 17:35:00,5.52617,5.52693,5.52584,5.52604,13000000.0
2007-06-25 17:36:00,5.52696,5.52757,5.5256,5.5256,14000000.0
2007-06-25 17:37:00,5.52532,5.52663,5.5251,5.5251,10000000.0
2007-06-25 17:38:00,5.52601,5.52685,5.52522,5.52685,7000000.0
2007-06-25 17:39:00,5.52627,5.52627,5.52495,5.52579,16000000.0
2007-06-25 17:40:00,5.52605,5.52647,5.52484,5.52626,17000000.0
2007-06-25 17:41:00,5.52432,5.52545,5.52395,5.52438,16000000.0
2007-06-25 17:42:00,5.52425,5.52521,5.52409,5.52455,16000000.0
2007-06-25 17:43:00,5.52567,5.52567,5.52358,5.52392,17000000.0
2007-06-25 17:44:00,5.52545,5.52565,5.52431,5.52431,8000000.0
2007-06-25 17:45:00,5.52592,5.52621,5.52452,5.52621,11000000.0
2007-06-25 17:46:00,5.52584,5.52596,5.52474,5.52589,9000000.0
2007-06-25 17:47:00,5.52536,5.52634,5.52497,5.5253,19000000.0
2007-06-25 17:48:00,5.5255,5.52621,5.52502,5.52621,16000000.0
2007-06-25 17:49:00,5.526,5.52601,5.52435,5.52435,15000000.0
2007-06-25 17:50:00,5.52589,5.52593,5.52478,5.52593,11000000.0
2007-06-25 17:51:00,5.52626,5.52645,5.52562,5.52645,9000000.0
2007-06-25 17:52:00,5.5265,5.5267,5.5254,5.5265,11000000.0
2007-06-25 17:53:00,5.52668,5.52668,5.52529,5.52529,9000000.0
2007-06-25 17:54:00,5.52684,5.52684,5.52529,5.52529,10000000.0
2007-06-25 17:55:00,5.52582,5.52698,5.52577,5.52671,10000000.0
2007-06-25 17:56:00,5.52631,5.52668,5.52524,5.52634,16000000.0
2007-06-25 17:57:00,5.52547,5.52651,5.52502,5.52533,14000000.0
2007-06-25 17:58:00,5.52506,5.52655,5.52501,5.52644,24000000.0
2007-06-25 17:59:00,5.52516,5.52516,5.5244,5.52461,11000000.0
2007-06-25 18:00:00,5.52607,5.52674,5.52559,5.52674,10000000.0
2007-06-25 18:01:00,5.52627,5.52667,5.52552,5.52632,14000000.0
2007-06-25 18:02:00,5.52537,5.52617,5.5248,5.52554,12000000.0
2007-06-25 18:03:00,5.5254,5.52608,5.52497,5.52497,17000000.0
2007-06-25 18:04:00,5.52561,5.52622,5.52442,5.52482,15000000.0
2007-06-25 18:05:00,5.52559,5.52591,5.52383,5.525,15000000.0
2007-06-25 18:06:00,5.52466,5.52557,5.52443,5.52557,15000000.0
2007-06-25 18:07:00,5.52634,5.52673,5.52512,5.52542,16000000.0
2007-06-25 18:08:00,5.52635,5.52635,5.52425,5.52588,16000000.0
2007-06-25 18:09:00,5.52573,5.52573,5.52426,5.52475,12000000.0
2007-06-25 18:10:00,5.52504,5.52556,5.52437,5.52528,17000000.0
2007-06-25 18:11:00,5.52529,5.52533,5.52398,5.5244,16000000.0
2007-06-25 18:12:00,5.5249,5.5253,5.52416,5.52421,13000000.0
2007-06-25 18:13:00,5.52334,5.52405,5.52334,5.52405,17000000.0
2007-06-25 18:14:00,5.52456,5.5253,5.52398,5.52446,13000000.0
2007-06-25 18:15:00,5.52535,5.52535,5.52391,5.52422,13000000.0
2007-06-25 18:16:00,5.52478,5.52638,5.52434,5.52548,15000000.0
2007-06-25 18:17:00,5.52568,5.52745,5.52465,5.52484,16000000.0
2007-06-25 18:18:00,5.52367,5.52522,5.52367,5.52413,18000000.0
2007-06-25 18:19:00,5.52503,5.52524,5.52425,5.52464,12000000.0
2007-06-25 18:20:00,5.52468,5.52531,5.5235,5.52406,16000000.0
2007-06-25 18:21:00,5.52498,5.52505,5.52332,5.52332,19000000.0
2007-06-25 18:22:00,5.5252,5.5252,5.5238,5.5238,20000000.0
2007-06-25 18:23:00,5.52378,5.52526,5.52378,5.52441,16000000.0
2007-06-25 18:24:00,5.52433,5.52505,5.52408,5.52416,14000000.0
2007-06-25 18:25:00,5.52458,5.52517,5.52356,5.5238,18000000.0
2007-06-25 18:26:00,5.52292,5.52436,5.52292,5.52382,9000000.0
2007-06-25 18:27:00,5.52442,5.52442,5.52264,5.52375,16000000.0
2007-06-25 18:28:00,5.52357,5.524,5.5226,5.52281,11000000.0
2007-06-25 18:29:00,5.52376,5.52394,5.52308,5.52349,15000000.0
2007-06-25 18:30:00,5.52331,5.52427,5.52316,5.52427,14000000.0
2007-06-25 18:31:00,5.52415,5.52415,5.52312,5.52321,19000000.0
2007-06-25 18:32:00,5.52245,5.52363,5.5222,5.52363,13000000.0
2007-06-25 18:33:00,5.52408,5.52408,5.52244,5.52276,13000000.0
2007-06-25 18:34:00,5.52368,5.5241,5.52257,5.5241,9000000.0
2007-06-25 18:35:00,5.52342,5.52349,5.52214,5.52214,14000000.0
2007-06-25 18:36:00,5.5228,5.52403,5.52259,5.52403,12000000.0
2007-06-25 18:37:00,5.52366,5.52366,5.52229,5.52256,13000000.0
2007-06-25 18:38:00,5.523,5.52338,5.52268,5.52268,17000000.0
2007-06-25 18:39:00,5.5237,5.5237,5.52212,5.52296,18000000.0
2007-06-25 18:40:00,5.52379,5.52383,5.52275,5.52275,14000000.0
2007-06-25 18:41:00,5.52198,5.52373,5.52193,5.52294,18000000.0
2007-06-25 18:42:00,5.52237,5.52349,5.52237,5.52319,14000000.0
2007-06-25 18:43:00,5.52383,5.52414,5.52382,5.52397,14000000.0
2007-06-25 18:44:00,5.52273,5.5232,5.52247,5.52284,12000000.0
2007-06-25 18:45:00,5.52303,5.52365,5.52236,5.52365,17000000.0
2007-06-25 18:46:00,5.52301,5.52397,5.52299,5.52299,15000000.0
2007-06-25 18:47:00,5.52253,5.52405,5.52226,5.52405,16000000.0
2007-06-25 18:48:00,5.52384,5.52405,5.52274,5.52405,11000000.0
2007-06-25 18:49:00,5.52267,5.5237,5.52251,5.5237,8000000.0
2007-06-25 18:50:00,5.52306,5.52377,5.52234,5.52234,16000000.0
2007-06-25 18:51:00,5.52379,5.52379,5.5226,5.5236,19000000.0
2007-06-25 18:52:00,5.52339,5.52358,5.52247,5.52331,10000000.0
2007-06-25 18:53:00,5.52388,5.52388,5.52238,5.52287,10000000.0
2007-06-25 18:54:00,5.52382,5.52382,5.52272,5.52295,11000000.0
2007-06-25 18:55:00,5.52242,5.52411,5.52242,5.52309,8000000.0
2007-06-25 18:56:00,5.5238,5.5238,5.52268,5.52309,16000000.0
2007-06-25 18:57:00,5.52312,5.52371,5.52309,5.52371,8000000.0
2007-06-25 18:58:00,5.52265,5.52337,5.52183,5.52252,13000000.0
2007-06-25 18:59:00,5.52255,5.52308,5.52235,5.52308,17000000.0
2007-06-25 19:00:00,5.52264,5.52351,5.52186,5.52186,13000000.0
2007-06-25 19:01:00,5.5225,5.52281,5.52191,5.52239,12000000.0
2007-06-25 19:02:00,5.52269,5.52355,5.52167,5.52355,16000000.0
2007-06-25 19:03:00,5.52393,5.52393,5.52257,5.52312,17000000.0
2007-06-25 19:04:00,5.52347,5.52347,5.52261,5.52261,12000000.0
2007-06-25 19:05:00,5.52382,5.52382,5.52223,5.52223,17000000.0
2007-06-25 19:06:00,5.52297,5.52337,5.5223,5.52325,7000000.0
2007-06-25 19:07:00,5.52358,5.52358,5.52151,5.52234,20000000.0
2007-06-25 19:08:00,5.52357,5.52357,5.5215,5.52192,21000000.0
2007-06-25 19:09:00,5.52164,5.52327,5.52164,5.52238,16000000.0
2007-06-25 19:10:00,5.52254,5.52306,5.52181,5.52191,14000000.0
2007-06-25 19:11:00,5.52226,5.5229,5.5217,5.52228,12000000.0
2007-06-25 19:12:00,5.52237,5.52305,5.52183,5.52238,18000000.0
2007-06-25 19:13:00,5.52235,5.52324,5.52195,5.523,14000000.0
2007-06-25 19:14:00,5.52175,5.52271,5.52159,5.52222,18000000.0
2007-06-25 19:15:00,5.52161,5.52289,5.52147,5.52289,9000000.0
2007-06-25 19:16:00,5.52203,5.52287,5.52137,5.52137,12000000.0
2007-06-25 19:17:00,5.52315,5.52315,5.52143,5.52143,14000000.0
2007-06-25 19:18:00,5.52173,5.52283,5.52173,5.52283,16000000.0
2007-06-25 19:19:00,5.52271,5.52271,5.52171,5.52254,7000000.0
2007-06-25 19:20:00,5.52267,5.52281,5.52155,5.52256,8000000.0
2007-06-25 19:21:00,5.52295,5.52308,5.52133,5.52163,18000000.0
2007-06-25 19:22:00,5.52203,5.52227,5.52157,5.52171,9000000.0
2007-06-25 19:23:00,5.52138,5.5227,5.52138,5.5227,10000000.0
2007-06-25 19:24:00,5.52236,5.52236,5.52148,5.52148,11000000.0
2007-06-25 19:25:00,5.52217,5.52322,5.5214,5.52227,17000000.0
2007-06-25 19:26:00,5.52203,5.5225,5.52131,5.52199,11000000.0
2007-06-25 19:27:00,5.52128,5.52244,5.52099,5.52235,13000000.0
2007-06-25 19:28:00,5.52176,5.52268,5.52176,5.52268,10000000.0
2007-06-25 19:29:00,5.52221,5.52222,5.52138,5.52138,11000000.0
2007-06-25 19:30:00,5.52129,5.52232,5.52129,5.52166,12000000.0
2007-06-25 19:31:00,5.52198,5.52241,5.52119,5.52241,8000000.0
2007-06-25 19:32:00,5.52301,5.52301,5.52133,5.52197,11000000.0
2007-06-25 19:33:00,5.52193,5.52257,5.52105,5.52257,13000000.0
2007-06-25 19:34:00,5.52115,5.52158,5.52069,5.52155,12000000.0
2007-06-25 19:35:00,5.52156,5.52273,5.5215,5.52157,13000000.0
2007-06-25 19:36:00,5.52153,5.52264,5.52125,5.52168,12000000.0
2007-06-25 19:37:00,5.5209,5.52154,5.5209,5.52153,8000000.0
2007-06-25 19:38:00,5.52131,5.52258,5.52102,5.52223,20000000.0
2007-06-25 19:39:00,5.52188,5.52254,5.52161,5.52193,11000000.0
2007-06-25 19:40:00,5.52162,5.52211,5.52118,5.52211,11000000.0
2007-06-25 19:41:00,5.52156,5.52253,5.52137,5.52253,9000000.0
2007-06-25 19:42:00,5.5228,5.5228,5.52119,5.52158,10000000.0
2007-06-25 19:43:00,5.52268,5.52268,5.52127,5.52162,14000000.0
2007-06-25 19:44:00,5.52189,5.52235,5.52159,5.5218,15000000.0
2007-06-25 19:45:00,5.52185,5.52271,5.5214,5.52219,12000000.0
2007-06-25 19:46:00,5.52114,5.52145,5.521,5.521,11000000.0
2007-06-25 19:47:00,5.52102,5.522,5.52102,5.5214,10000000.0
2007-06-25 19:48:00,5.52098,5.52272,5.52098,5.52269,9000000.0
2007-06-25 19:49:00,5.52258,5.52258,5.5217,5.52186,16000000.0
2007-06-25 19:50:00,5.52176,5.52288,5.52129,5.52275,10000000.0
2007-06-25 19:51:00,5.52276,5.52276,5.52196,5.52245,11000000.0
2007-06-25 19:52:00,5.522,5.52295,5.52119,5.52286,19000000.0
2007-06-25 19:53:00,5.52285,5.52292,5.52269,5.5228,19000000.0
2007-06-25 19:54:00,5.52215,5.52289,5.52215,5.52277,14000000.0
2007-06-25 19:55:00,5.52272,5.52272,5.5208,5.52097,16000000.0
2007-06-25 19:56:00,5.52226,5.52226,5.52089,5.52199,12000000.0
2007-06-25 19:57:00,5.52227,5.52251,5.52063,5.52063,14000000.0
2007-06-25 19:58:00,5.52075,5.52268,5.52075,5.52268,13000000.0
2007-06-25 19:59:00,5.52271,5.52288,5.52158,5.52288,10000000.0
2007-06-25 20:00:00,5.52276,5.52276,5.52142,5.52169,15000000.0
2007-06-25 20:01:00,5.52184,5.52266,5.52103,5.5217,14000000.0
2007-06-25 20:02:00,5.52162,5.52195,5.52162,5.52182,8000000.0
2007-06-25 20:03:00,5.52074,5.52112,5.52074,5.5211,13000000.0
2007-06-25 20:04:00,5.52109,5.52141,5.52101,5.52141,12000000.0
2007-06-25 20:05:00,5.52316,5.5232,5.52292,5.52295,11000000.0
2007-06-25 20:06:00,5.52317,5.5233,5.52305,5.52305,10000000.0
2007-06-25 20:07:00,5.52294,5.52311,5.52169,5.52311,13000000.0
2007-06-25 20:08:00,5.52222,5.52267,5.52116,5.52167,16000000.0
2007-06-25 20:09:00,5.52129,5.52278,5.52123,5.5214,17000000.0
2007-06-25 20:10:00,5.52249,5.52272,5.52111,5.52217,10000000.0
2007-06-25 20:11:00,5.52229,5.52258,5.52109,5.52153,13000000.0
2007-06-25 20:12:00,5.52204,5.52204,5.52104,5.52148,15000000.0
2007-06-25 20:13:00,5.52088,5.52266,5.52085,5.52151,13000000.0
2007-06-25 20:14:00,5.52286,5.52297,5.52157,5.52173,8000000.0
2007-06-25 20:15:00,5.52189,5.52253,5.52165,5.52253,10000000.0
2007-06-25 20:16:00,5.52107,5.52213,5.52107,5.5215,14000000.0
2007-06-25 20:17:00,5.5224,5.5224,5.52116,5.52208,13000000.0
2007-06-25 20:18:00,5.52095,5.52191,5.52084,5.52119,7000000.0
2007-06-25 20:19:00,5.52133,5.5227,5.52133,5.52197,11000000.0
2007-06-25 20:20:00,5.52272,5.52272,5.52133,5.52133,19000000.0
2007-06-25 20:21:00,5.52173,5.52293,5.52173,5.52244,11000000.0
2007-06-25 20:22:00,5.52121,5.52249,5.52121,5.52245,11000000.0
2007-06-25 20:23:00,5.52129,5.52172,5.52091,5.52172,13000000.0
2007-06-25 20:24:00,5.52123,5.52263,5.52123,5.52143,9000000.0
2007-06-25 20:25:00,5.52078,5.52361,5.52078,5.52348,18000000.0
2007-06-25 20:26:00,5.52319,5.52389,5.52274,5.52389,7000000.0
2007-06-25 20:27:00,5.52334,5.52334,5.52205,5.52205,9000000.0
2007-06-25 20:28:00,5.52263,5.52351,5.52205,5.52327,13000000.0
2007-06-25 20:29:00,5.52356,5.52362,5.52204,5.52204,14000000.0
2007-06-25 20:30:00,5.52258,5.5235,5.52195,5.52309,16000000.0
2007-06-25 20:31:00,5.52249,5.52289,5.5217,5.52282,22000000.0
2007-06-25 20:32:00,5.52282,5.52282,5.52178,5.52178,12000000.0
2007-06-25 20:33:00,5.52133,5.5214,5.5211,5.5214,13000000.0
2007-06-25 20:34:00,5.52216,5.52338,5.52203,5.52317,15000000.0
2007-06-25 20:35:00,5.52254,5.52254,5.52175,5.52195,16000000.0
2007-06-25 20:36:00,5.52101,5.52186,5.52101,5.52186,15000000.0
2007-06-25 20:37:00,5.52168,5.52281,5.52116,5.52281,14000000.0
2007-06-25 20:38:00,5.52186,5.52315,5.52151,5.52235,13000000.0
2007-06-25 20:39:00,5.52199,5.52303,5.52129,5.52272,18000000.0
2007-06-25 20:40:00,5.52096,5.52224,5.52083,5.52166,14000000.0
2007-06-25 20:41:00,5.52245,5.52302,5.52102,5.52178,18000000.0
2007-06-25 20:42:00,5.52312,5.52312,5.52177,5.52213,12000000.0
2007-06-25 20:43:00,5.52169,5.52276,5.52102,5.52273,18000000.0
2007-06-25 20:44:00,5.52164,5.522,5.52111,5.522,18000000.0
2007-06-25 20:45:00,5.52157,5.52233,5.52102,5.52233,11000000.0
2007-06-25 20:46:00,5.52153,5.52203,5.52069,5.52069,18000000.0
2007-06-25 20:47:00,5.52105,5.52219,5.52062,5.52186,20000000.0
2007-06-25 20:48:00,5.52154,5.52229,5.52038,5.52194,17000000.0
2007-06-25 20:49:00,5.52181,5.52181,5.52041,5.52089,16000000.0
2007-06-25 20:50:00,5.52116,5.52138,5.51983,5.52065,8000000.0
2007-06-25 20:51:00,5.52134,5.52134,5.51897,5.52053,8000000.0
2007-06-25 20:52:00,5.51989,5.52004,5.51805,5.51957,12000000.0
2007-06-25 20:53:00,5.51871,5.51989,5.51846,5.51902,16000000.0
2007-06-25 20:54:00,5.5174,5.51961,5.51726,5.51781,15000000.0
2007-06-25 20:55:00,5.51816,5.51938,5.51759,5.51858,16000000.0
2007-06-25 20:56:00,5.51868,5.51954,5.51851,5.51896,7000000.0
2007-06-25 20:57:00,5.5199,5.5201,5.51864,5.51901,14000000.0
2007-06-25 20:58:00,5.5187,5.5195,5.51852,5.51894,10000000.0
2007-06-25 20:59:00,5.51919,5.51959,5.5186,5.51905,11000000.0
2007-06-25 21:00:00,5.5192,5.51959,5.51832,5.51932,14000000.0
2007-06-25 21:01:00,5.51935,5.51958,5.51786,5.51958,12000000.0
2007-06-25 21:02:00,5.51856,5.51913,5.51761,5.51761,17000000.0
2007-06-25 21:03:00,5.51805,5.51892,5.51777,5.51853,11000000.0
2007-06-25 21:04:00,5.51963,5.51987,5.51877,5.51968,10000000.0
2007-06-25 21:05:00,5.51906,5.51955,5.51853,5.51853,8000000.0
2007-06-25 21:06:00,5.5192,5.51981,5.51833,5.51833,13000000.0
2007-06-25 21:07:00,5.5196,5.52019,5.51808,5.52019,14000000.0
2007-06-25 21:08:00,5.51864,5.51913,5.51816,5.51913,8000000.0
2007-06-25 21:09:00,5.51769,5.51946,5.51769,5.51946,13000000.0
2007-06-25 21:10:00,5.51777,5.51904,5.51777,5.51854,17000000.0
2007-06-25 21:11:00,5.5179,5.51914,5.51727,5.5175,15000000.0
2007-06-25 21:12:00,5.51707,5.51875,5.51707,5.51875,11000000.0
2007-06-25 21:13:00,5.51822,5.51887,5.5172,5.51781,12000000.0
2007-06-25 21:14:00,5.51829,5.51853,5.51674,5.51763,14000000.0
2007-06-25 21:15:00,5.51856,5.51856,5.51643,5.51731,13000000.0
2007-06-25 21:16:00,5.51763,5.51847,5.51695,5.5183,12000000.0
2007-06-25 21:17:00,5.51802,5.51802,5.51662,5.51748,16000000.0
2007-06-25 21:18:00,5.51642,5.51784,5.51642,5.51782,15000000.0
2007-06-25 21:19:00,5.51607,5.51784,5.51607,5.51671,15000000.0
2007-06-25 21:20:00,5.51607,5.5171,5.51592,5.51592,8000000.0
2007-06-25 21:21:00,5.51727,5.51762,5.51645,5.51762,17000000.0
2007-06-25 21:22:00,5.51767,5.51778,5.51579,5.51732,11000000.0
2007-06-25 21:23:00,5.5165,5.51707,5.51609,5.51707,23000000.0
2007-06-25 21:24:00,5.51753,5.51763,5.5163,5.5175,13000000.0
2007-06-25 21:25:00,5.51812,5.51812,5.51654,5.51779,15000000.0
2007-06-25 21:26:00,5.51841,5.51841,5.51685,5.51718,10000000.0
2007-06-25 21:27:00,5.51664,5.51746,5.5164,5.5164,10000000.0
2007-06-25 21:28:00,5.51791,5.51791,5.51594,5.51594,13000000.0
2007-06-25 21:29:00,5.51764,5.51764,5.51613,5.51708,10000000.0
2007-06-25 21:30:00,5.51628,5.51718,5.51529,5.51529,16000000.0
2007-06-25 21:31:00,5.51682,5.51746,5.51568,5.51745,18000000.0
2007-06-25 21:32:00,5.5177,5.51797,5.51617,5.51797,15000000.0
2007-06-25 21:33:00,5.51799,5.51815,5.51677,5.51699,13000000.0
2007-06-25 21:34:00,5.51866,5.51875,5.51735,5.51735,9000000.0
2007-06-25 21:35:00,5.51913,5.51913,5.51755,5.51848,8000000.0
2007-06-25 21:36:00,5.51742,5.51928,5.5174,5.51928,18000000.0
2007-06-25 21:37:00,5.51717,5.51914,5.51717,5.51866,22000000.0
2007-06-25 21:38:00,5.51796,5.51875,5.51765,5.51765,9000000.0
2007-06-25 21:39:00,5.51805,5.51805,5.51785,5.51785,11000000.0
2007-06-25 21:40:00,5.5194,5.51955,5.51749,5.51955,19000000.0
2007-06-25 21:41:00,5.51792,5.51977,5.51792,5.51824,12000000.0
2007-06-25 21:42:00,5.51933,5.51954,5.51823,5.51823,11000000.0
2007-06-25 21:43:00,5.51994,5.51994,5.51833,5.51969,14000000.0
2007-06-25 21:44:00,5.51828,5.51835,5.51815,5.51815,13000000.0
2007-06-25 21:45:00,5.51842,5.51853,5.51831,5.51832,12000000.0
2007-06-25 21:46:00,5.52008,5.52008,5.51842,5.51956,14000000.0
2007-06-25 21:47:00,5.51991,5.52023,5.51824,5.52021,17000000.0
2007-06-25 21:48:00,5.51973,5.52041,5.51863,5.52036,16000000.0
2007-06-25 21:49:00,5.51938,5.52033,5.51866,5.51992,14000000.0
2007-06-25 21:50:00,5.5193,5.51999,5.51885,5.51897,13000000.0
2007-06-25 21:51:00,5.51783,5.51988,5.51783,5.51988,14000000.0
2007-06-25 21:52:00,5.52008,5.52008,5.51859,5.51859,17000000.0
2007-06-25 21:53:00,5.51839,5.51907,5.51839,5.51893,27000000.0
2007-06-25 21:54:00,5.5187,5.51981,5.5187,5.51877,10000000.0
2007-06-25 21:55:00,5.51995,5.51995,5.51831,5.51831,8000000.0
2007-06-25 21:56:00,5.51802,5.51802,5.51758,5.51758,16000000.0
2007-06-25 21:57:00,5.51963,5.51963,5.51837,5.51837,18000000.0
2007-06-25 21:58:00,5.51819,5.52024,5.51819,5.52024,18000000.0
2007-06-25 21:59:00,5.51835,5.52031,5.51835,5.5203,17000000.0
2007-06-25 22:00:00,5.51926,5.51972,5.51885,5.51896,9000000.0
2007-06-25 22:01:00,5.51933,5.51996,5.51866,5.51922,22000000.0
2007-06-25 22:02:00,5.51831,5.51995,5.51831,5.51946,11000000.0
2007-06-25 22:03:00,5.51887,5.52016,5.51887,5.52002,16000000.0
2007-06-25 22:04:00,5.51892,5.52023,5.51892,5.52023,12000000.0
2007-06-25 22:05:00,5.5203,5.5203,5.51924,5.52018,7000000.0
2007-06-25 22:06:00,5.51865,5.51865,5.51845,5.51865,15000000.0
2007-06-25 22:07:00,5.51885,5.51889,5.51864,5.51885,19000000.0
2007-06-25 22:08:00,5.5187,5.51888,5.5186,5.51876,11000000.0
2007-06-25 22:09:00,5.52051,5.52051,5.51924,5.5194,10000000.0
2007-06-25 22:10:00,5.51897,5.52096,5.51897,5.5203,10000000.0
2007-06-25 22:11:00,5.52009,5.5209,5.51947,5.52018,18000000.0
2007-06-25 22:12:00,5.51957,5.52031,5.51945,5.5198,11000000.0
2007-06-25 22:13:00,5.52052,5.52054,5.51942,5.51998,14000000.0
2007-06-25 22:14:00,5.51927,5.52059,5.51927,5.52059,24000000.0
2007-06-25 22:15:00,5.52048,5.52048,5.51961,5.52041,13000000.0
2007-06-25 22:16:00,5.51919,5.52042,5.51901,5.52042,13000000.0
2007-06-25 22:17:00,5.52028,5.52053,5.51936,5.52006,8000000.0
2007-06-25 22:18:00,5.52039,5.52072,5.51939,5.51949,13000000.0
2007-06-25 22:19:00,5.51987,5.52046,5.51933,5.51963,14000000.0
2007-06-25 22:20:00,5.52012,5.52036,5.51923,5.51923,21000000.0
2007-06-25 22:21:00,5.51998,5.52046,5.51926,5.51997,13000000.0
2007-06-25 22:22:00,5.51992,5.52049,5.51946,5.52011,12000000.0
2007-06-25 22:23:00,5.52026,5.52102,5.51987,5.52015,18000000.0
2007-06-25 22:24:00,5.52039,5.52093,5.51974,5.52017,14000000.0
2007-06-25 22:25:00,5.52023,5.52085,5.51957,5.51957,13000000.0
2007-06-25 22:26:00,5.5195,5.52022,5.5195,5.52019,13000000.0
2007-06-25 22:27:00,5.52098,5.52098,5.51962,5.51966,16000000.0
2007-06-25 22:28:00,5.51972,5.52084,5.5193,5.52017,13000000.0
2007-06-25 22:29:00,5.51941,5.52093,5.51941,5.52077,21000000.0
2007-06-25 22:30:00,5.51929,5.52093,5.51929,5.52043,17000000.0
2007-06-25 22:31:00,5.52036,5.52036,5.52011,5.52034,10000000.0
2007-06-25 22:32:00,5.51905,5.51925,5.51905,5.51918,13000000.0
2007-06-25 22:33:00,5.52078,5.52087,5.51983,5.5204,13000000.0
2007-06-25 22:34:00,5.5211,5.5211,5.51928,5.51928,13000000.0
2007-06-25 22:35:00,5.52126,5.52132,5.52102,5.52111,19000000.0
2007-06-25 22:36:00,5.52108,5.52108,5.52075,5.52083,14000000.0
2007-06-25 22:37:00,5.51925,5.51945,5.51925,5.51937,17000000.0
2007-06-25 22:38:00,5.52148,5.52148,5.52014,5.52014,9000000.0
2007-06-25 22:39:00,5.5194,5.52071,5.5194,5.51956,20000000.0
2007-06-25 22:40:00,5.52121,5.52121,5.51959,5.52053,13000000.0
2007-06-25 22:41:00,5.52106,5.52106,5.51919,5.51979,13000000.0
2007-06-25 22:42:00,5.52085,5.52085,5.51942,5.51999,10000000.0
2007-06-25 22:43:00,5.52006,5.52082,5.51952,5.51952,15000000.0
2007-06-25 22:44:00,5.51929,5.52011,5.51929,5.52006,16000000.0
2007-06-25 22:45:00,5.51945,5.51945,5.51925,5.51925,14000000.0
2007-06-25 22:46:00,5.52098,5.52178,5.5204,5.52165,12000000.0
2007-06-25 22:47:00,5.52055,5.52154,5.52055,5.52074,7000000.0
2007-06-25 22:48:00,5.52078,5.52175,5.52045,5.52096,16000000.0
2007-06-25 22:49:00,5.52169,5.52169,5.51998,5.51998,10000000.0
2007-06-25 22:50:00,5.52071,5.52145,5.51969,5.52063,15000000.0
2007-06-25 22:51:00,5.52082,5.52176,5.52027,5.52068,17000000.0
2007-06-25 22:52:00,5.52171,5.52171,5.52002,5.52124,10000000.0
2007-06-25 22:53:00,5.52148,5.52148,5.52065,5.52065,20000000.0
2007-06-25 22:54:00,5.52168,5.52168,5.52045,5.52104,10000000.0
2007-06-25 22:55:00,5.52071,5.52084,5.52054,5.52079,12000000.0
2007-06-25 22:56:00,5.52042,5.52102,5.51998,5.5204,9000000.0
2007-06-25 22:57:00,5.52008,5.52023,5.51981,5.51981,18000000.0
2007-06-25 22:58:00,5.52051,5.52094,5.51975,5.52044,13000000.0
2007-06-25 22:59:00,5.52102,5.52347,5.52075,5.52125,10000000.0
2007-06-25 23:00:00,5.52105,5.52128,5.51972,5.52069,17000000.0
2007-06-25 23:01:00,5.52045,5.52065,5.52045,5.52045,13000000.0
2007-06-25 23:02:00,5.52148,5.52155,5.52135,5.52155,7000000.0
2007-06-25 23:03:00,5.52149,5.52168,5.52138,5.52166,16000000.0
2007-06-25 23:04:00,5.52048,5.52092,5.51979,5.51991,12000000.0
2007-06-25 23:05:00,5.52034,5.52058,5.51985,5.52058,11000000.0
2007-06-25 23:06:00,5.52114,5.52114,5.51984,5.5206,11000000.0
2007-06-25 23:07:00,5.52044,5.5205,5.52025,5.52049,13000000.0
2007-06-25 23:08:00,5.52045,5.52065,5.52045,5.52057,20000000.0
2007-06-25 23:09:00,5.52041,5.52109,5.51993,5.52036,16000000.0
2007-06-25 23:10:00,5.52105,5.52125,5.52105,5.52105,16000000.0
2007-06-25 23:11:00,5.52106,5.52141,5.52106,5.52114,10000000.0
2007-06-25 23:12:00,5.52055,5.52075,5.52055,5.52075,12000000.0
2007-06-25 23:13:00,5.52081,5.52091,5.52072,5.52088,16000000.0
2007-06-25 23:14:00,5.51983,5.52092,5.51983,5.52044,9000000.0
2007-06-25 23:15:00,5.52033,5.52099,5.52002,5.52099,9000000.0
2007-06-25 23:16:00,5.52104,5.52104,5.51945,5.51945,18000000.0
2007-06-25 23:17:00,5.52091,5.52228,5.52071,5.52228,8000000.0
2007-06-25 23:18:00,5.52031,5.52077,5.51931,5.51931,10000000.0
2007-06-25 23:19:00,5.51933,5.52086,5.51926,5.51981,9000000.0
2007-06-25 23:20:00,5.51986,5.52034,5.51986,5.52034,17000000.0
2007-06-25 23:21:00,5.51972,5.5214,5.51972,5.52104,11000000.0
2007-06-25 23:22:00,5.52072,5.52137,5.51995,5.52137,12000000.0
2007-06-25 23:23:00,5.52138,5.52145,5.52125,5.52138,12000000.0
2007-06-25 23:24:00,5.52095,5.5219,5.52039,5.5219,12000000.0
2007-06-25 23:25:00,5.52083,5.52116,5.52078,5.52116,9000000.0
2007-06-25 23:26:00,5.5214,5.52216,5.52124,5.52189,14000000.0
2007-06-25 23:27:00,5.52059,5.52131,5.52031,5.52048,17000000.0
2007-06-25 23:28:00,5.52025,5.52045,5.52025,5.52045,15000000.0
2007-06-25 23:29:00,5.52063,5.52129,5.52011,5.52011,11000000.0
2007-06-25 23:30:00,5.52107,5.52107,5.51997,5.52016,14000000.0
2007-06-25 23:31:00,5.52039,5.52098,5.52009,5.52096,7000000.0
2007-06-25 23:32:00,5.52149,5.52149,5.52023,5.52031,15000000.0
2007-06-25 23:33:00,5.52066,5.52069,5.5204,5.52049,7000000.0
2007-06-25 23:34:00,5.51988,5.51995,5.51975,5.51995,10000000.0
2007-06-25 23:35:00,5.521,5.52116,5.51994,5.52011,12000000.0
2007-06-25 23:36:00,5.52075,5.52075,5.51959,5.51965,10000000.0
2007-06-25 23:37:00,5.51997,5.52051,5.51997,5.52051,14000000.0
2007-06-25 23:38:00,5.52001,5.52074,5.52001,5.52018,17000000.0
2007-06-25 23:39:00,5.51948,5.52003,5.51934,5.51986,9000000.0
2007-06-25 23:40:00,5.51936,5.51962,5.51929,5.51962,12000000.0
2007-06-25 23:41:00,5.52038,5.52047,5.51965,5.52047,9000000.0
2007-06-25 23:42:00,5.52005,5.52005,5.51985,5.51997,15000000.0
2007-06-25 23:43:00,5.52016,5.52116,5.51972,5.52116,13000000.0
2007-06-25 23:44:00,5.52057,5.52065,5.52045,5.52058,8000000.0
2007-06-25 23:45:00,5.52069,5.52085,5.51945,5.51945,12000000.0
2007-06-25 23:46:00,5.51977,5.52144,5.51977,5.52087,20000000.0
2007-06-25 23:47:00,5.52035,5.52144,5.51994,5.52043,19000000.0
2007-06-25 23:48:00,5.51927,5.52113,5.51927,5.52044,14000000.0
2007-06-25 23:49:00,5.52058,5.52065,5.52045,5.52045,12000000.0
2007-06-25 23:50:00,5.52049,5.52064,5.52038,5.52057,10000000.0
2007-06-25 23:51:00,5.52054,5.52061,5.52032,5.52056,14000000.0
2007-06-25 23:52:00,5.52118,5.52126,5.52008,5.52008,13000000.0
2007-06-25 23:53:00,5.51979,5.52041,5.51964,5.52009,16000000.0
2007-06-25 23:54:00,5.52052,5.52064,5.51896,5.51927,13000000.0
2007-06-25 23:55:00,5.51955,5.52106,5.51955,5.52086,16000000.0
2007-06-25 23:56:00,5.52017,5.52025,5.52005,5.52005,12000000.0
2007-06-25 23:57:00,5.51993,5.52024,5.51993,5.52003,14000000.0
2007-06-25 23:58:00,5.5203,5.5203,5.51992,5.52009,16000000.0
2007-06-25 23:59:00,5.52011,5.52066,5.51921,5.51997,12000000.0
2007-06-26 00:00:00,5.51898,5.51958,5.51898,5.51958,17000000.0
2007-06-26 00:01:00,5.52035,5.52116,5.51858,5.51858,12000000.0
2007-06-26 00:02:00,5.51907,5.51986,5.51907,5.51954,11000000.0
2007-06-26 00:03:00,5.51937,5.51957,5.51839,5.51839,7000000.0
2007-06-26 00:04:00,5.5191,5.51967,5.51856,5.51869,16000000.0
2007-06-26 00:05:00,5.51882,5.51979,5.51882,5.51961,17000000.0
2007-06-26 00:06:00,5.51931,5.51946,5.51833,5.51833,10000000.0
2007-06-26 00:07:00,5.51871,5.51918,5.5183,5.51893,19000000.0
2007-06-26 00:08:00,5.51805,5.51893,5.51767,5.51767,9000000.0
2007-06-26 00:09:00,5.5188,5.51913,5.51805,5.51811,19000000.0
2007-06-26 00:10:00,5.51854,5.51939,5.51799,5.51888,16000000.0
2007-06-26 00:11:00,5.51898,5.51905,5.51885,5.51905,9000000.0
2007-06-26 00:12:00,5.51919,5.51958,5.51825,5.51825,11000000.0
2007-06-26 00:13:00,5.51953,5.51958,5.51833,5.51893,8000000.0
2007-06-26 00:14:00,5.5193,5.51955,5.51874,5.51882,9000000.0
2007-06-26 00:15:00,5.52025,5.52025,5.52005,5.52025,15000000.0
2007-06-26 00:16:00,5.51945,5.51945,5.51925,5.51945,18000000.0
2007-06-26 00:17:00,5.51944,5.51951,5.51925,5.51935,21000000.0
2007-06-26 00:18:00,5.51914,5.5195,5.51822,5.51897,16000000.0
2007-06-26 00:19:00,5.5183,5.51979,5.5183,5.51947,12000000.0
2007-06-26 00:20:00,5.51945,5.51945,5.51925,5.51938,13000000.0
2007-06-26 00:21:00,5.5189,5.51945,5.5182,5.51916,13000000.0
2007-06-26 00:22:00,5.52005,5.52025,5.52005,5.52005,13000000.0
2007-06-26 00:23:00,5.51938,5.51945,5.51925,5.51925,11000000.0
2007-06-26 00:24:00,5.51946,5.51955,5.51934,5.51954,10000000.0
2007-06-26 00:25:00,5.52255,5.52275,5.52255,5.52275,16000000.0
2007-06-26 00:26:00,5.51893,5.51975,5.5186,5.51922,13000000.0
2007-06-26 00:27:00,5.51941,5.51989,5.5188,5.51986,16000000.0
2007-06-26 00:28:00,5.52018,5.52027,5.52001,5.52025,13000000.0
2007-06-26 00:29:00,5.51938,5.51945,5.51925,5.51925,10000000.0
2007-06-26 00:30:00,5.5186,5.5192,5.51838,5.51883,15000000.0
2007-06-26 00:31:00,5.51897,5.51952,5.51799,5.51807,18000000.0
2007-06-26 00:32:00,5.5187,5.51955,5.51816,5.51889,14000000.0
2007-06-26 00:33:00,5.51843,5.519,5.51843,5.5185,13000000.0
2007-06-26 00:34:00,5.51927,5.51964,5.5187,5.51923,11000000.0
2007-06-26 00:35:00,5.52016,5.52016,5.51845,5.51885,13000000.0
2007-06-26 00:36:00,5.51855,5.51875,5.51855,5.51855,12000000.0
2007-06-26 00:37:00,5.51934,5.51969,5.51827,5.51891,10000000.0
2007-06-26 00:38:00,5.51867,5.51875,5.51855,5.51868,11000000.0
2007-06-26 00:39:00,5.51865,5.5195,5.51809,5.5184,16000000.0
2007-06-26 00:40:00,5.51888,5.51895,5.51875,5.51875,10000000.0
2007-06-26 00:41:00,5.51855,5.51875,5.51855,5.51875,15000000.0
2007-06-26 00:42:00,5.51979,5.51979,5.51875,5.51875,10000000.0
2007-06-26 00:43:00,5.52002,5.52002,5.51852,5.5191,8000000.0
2007-06-26 00:44:00,5.51837,5.51894,5.51837,5.51894,7000000.0
2007-06-26 00:45:00,5.51926,5.51927,5.519,5.519,10000000.0
2007-06-26 00:46:00,5.51901,5.51929,5.51901,5.51927,18000000.0
2007-06-26 00:47:00,5.52275,5.52275,5.52255,5.52255,18000000.0
2007-06-26 00:48:00,5.52084,5.52111,5.52072,5.52075,15000000.0
2007-06-26 00:49:00,5.51936,5.52023,5.51862,5.51862,19000000.0
2007-06-26 00:50:00,5.51971,5.5205,5.51879,5.51997,15000000.0
2007-06-26 00:51:00,5.51996,5.52048,5.51909,5.51989,12000000.0
2007-06-26 00:52:00,5.52108,5.52146,5.52012,5.52085,15000000.0
2007-06-26 00:53:00,5.52053,5.52177,5.52001,5.52177,9000000.0
2007-06-26 00:54:00,5.52129,5.52129,5.51981,5.52001,17000000.0
2007-06-26 00:55:00,5.51928,5.52055,5.51927,5.52055,11000000.0
2007-06-26 00:56:00,5.51986,5.52032,5.51948,5.5197,23000000.0
2007-06-26 00:57:00,5.5199,5.52013,5.51908,5.51908,11000000.0
2007-06-26 00:58:00,5.51943,5.52003,5.51893,5.51942,11000000.0
2007-06-26 00:59:00,5.51983,5.51983,5.51901,5.51901,11000000.0
2007-06-26 01:00:00,5.5194,5.52063,5.51921,5.51921,14000000.0
2007-06-26 01:01:00,5.51922,5.51999,5.51917,5.51948,9000000.0
2007-06-26 01:02:00,5.51929,5.51952,5.51919,5.51937,13000000.0
2007-06-26 01:03:00,5.52003,5.52081,5.52003,5.52076,18000000.0
2007-06-26 01:04:00,5.51965,5.52035,5.51928,5.51928,11000000.0
2007-06-26 01:05:00,5.52021,5.52065,5.52002,5.52065,13000000.0
2007-06-26 01:06:00,5.52056,5.52066,5.52035,5.52035,9000000.0
2007-06-26 01:07:00,5.52035,5.52036,5.51944,5.5196,15000000.0
2007-06-26 01:08:00,5.51884,5.5204,5.51884,5.5204,15000000.0
2007-06-26 01:09:00,5.52064,5.52064,5.51927,5.51951,14000000.0
2007-06-26 01:10:00,5.52021,5.52025,5.51931,5.51955,13000000.0
2007-06-26 01:11:00,5.51901,5.51928,5.51901,5.51926,7000000.0
2007-06-26 01:12:00,5.51932,5.51932,5.51903,5.51918,17000000.0
2007-06-26 01:13:00,5.51974,5.52012,5.519,5.51969,18000000.0
2007-06-26 01:14:00,5.5199,5.52065,5.51955,5.5202,14000000.0
2007-06-26 01:15:00,5.52084,5.52084,5.51971,5.5202,10000000.0
2007-06-26 01:16:00,5.51985,5.52005,5.51985,5.51985,18000000.0
2007-06-26 01:17:00,5.51938,5.51945,5.51925,5.51945,16000000.0
2007-06-26 01:18:00,5.51935,5.51935,5.51915,5.51928,13000000.0
2007-06-26 01:19:00,5.51991,5.52009,5.51907,5.51952,12000000.0
2007-06-26 01:20:00,5.51994,5.5203,5.51912,5.52014,15000000.0
2007-06-26 01:21:00,5.51972,5.51998,5.51905,5.51967,14000000.0
2007-06-26 01:22:00,5.51988,5.51995,5.51975,5.51995,13000000.0
2007-06-26 01:23:00,5.51994,5.5206,5.51936,5.5206,14000000.0
2007-06-26 01:24:00,5.52005,5.52005,5.51926,5.51942,15000000.0
2007-06-26 01:25:00,5.51922,5.51979,5.51832,5.51932,17000000.0
2007-06-26 01:26:00,5.51909,5.51977,5.51858,5.51923,14000000.0
2007-06-26 01:27:00,5.52002,5.52014,5.51944,5.51987,13000000.0
2007-06-26 01:28:00,5.51965,5.51965,5.51945,5.51945,9000000.0
2007-06-26 01:29:00,5.51988,5.52007,5.51924,5.52007,11000000.0
2007-06-26 01:30:00,5.51923,5.51951,5.51863,5.51873,20000000.0
2007-06-26 01:31:00,5.51915,5.51959,5.519,5.51907,9000000.0
2007-06-26 01:32:00,5.51934,5.52009,5.51934,5.52009,7000000.0
2007-06-26 01:33:00,5.52021,5.52045,5.52015,5.52038,13000000.0
2007-06-26 01:34:00,5.52001,5.52004,5.51928,5.5197,10000000.0
2007-06-26 01:35:00,5.51904,5.52021,5.51904,5.51972,17000000.0
2007-06-26 01:36:00,5.52019,5.5205,5.51899,5.5205,16000000.0
2007-06-26 01:37:00,5.52045,5.52062,5.52041,5.52045,13000000.0
2007-06-26 01:38:00,5.51945,5.51965,5.51945,5.51945,15000000.0
2007-06-26 01:39:00,5.51972,5.51977,5.51953,5.51974,13000000.0
2007-06-26 01:40:00,5.52075,5.52075,5.5205,5.52052,14000000.0
2007-06-26 01:41:00,5.5199,5.5206,5.51919,5.51974,12000000.0
2007-06-26 01:42:00,5.51985,5.52005,5.51985,5.51997,14000000.0
2007-06-26 01:43:00,5.52008,5.5202,5.51995,5.52007,18000000.0
2007-06-26 01:44:00,5.51997,5.52005,5.51985,5.52005,12000000.0
2007-06-26 01:45:00,5.52233,5.52263,5.52147,5.52148,19000000.0
2007-06-26 01:46:00,5.52125,5.52125,5.52105,5.52105,15000000.0
2007-06-26 01:47:00,5.52112,5.52132,5.52099,5.52127,10000000.0
2007-06-26 01:48:00,5.52126,5.52131,5.52103,5.52119,14000000.0
2007-06-26 01:49:00,5.52127,5.52128,5.52103,5.52103,16000000.0
2007-06-26 01:50:00,5.52118,5.52118,5.51973,5.52078,18000000.0
2007-06-26 01:51:00,5.51919,5.52105,5.51919,5.52095,16000000.0
2007-06-26 01:52:00,5.52118,5.52138,5.52116,5.52117,10000000.0
2007-06-26 01:53:00,5.5192,5.52076,5.5192,5.51942,15000000.0
2007-06-26 01:54:00,5.51894,5.51916,5.51891,5.51901,14000000.0
2007-06-26 01:55:00,5.52108,5.52108,5.51961,5.52088,14000000.0
2007-06-26 01:56:00,5.52054,5.52054,5.51935,5.5195,8000000.0
2007-06-26 01:57:00,5.52048,5.52053,5.51938,5.51967,10000000.0
2007-06-26 01:58:00,5.51997,5.52005,5.51985,5.52005,21000000.0
2007-06-26 01:59:00,5.52023,5.52091,5.51988,5.51988,16000000.0
2007-06-26 02:00:00,5.52003,5.52027,5.51934,5.51984,11000000.0
2007-06-26 02:01:00,5.52022,5.52022,5.51869,5.51928,11000000.0
2007-06-26 02:02:00,5.52051,5.52051,5.51889,5.51947,13000000.0
2007-06-26 02:03:00,5.51952,5.51952,5.51924,5.5193,8000000.0
2007-06-26 02:04:00,5.51935,5.51955,5.51935,5.51935,18000000.0
2007-06-26 02:05:00,5.52016,5.52053,5.51975,5.51982,14000000.0
2007-06-26 02:06:00,5.52033,5.52033,5.51943,5.5198,18000000.0
2007-06-26 02:07:00,5.51928,5.52012,5.51921,5.51974,12000000.0
2007-06-26 02:08:00,5.51941,5.52082,5.51934,5.51993,12000000.0
2007-06-26 02:09:00,5.52044,5.52055,5.52,5.52004,11000000.0
2007-06-26 02:10:00,5.52013,5.5208,5.51962,5.52055,10000000.0
2007-06-26 02:11:00,5.51936,5.52062,5.51928,5.51942,16000000.0
2007-06-26 02:12:00,5.52111,5.52121,5.51937,5.52118,17000000.0
2007-06-26 02:13:00,5.52022,5.52097,5.51973,5.52097,9000000.0
2007-06-26 02:14:00,5.51971,5.52096,5.51955,5.52096,16000000.0
2007-06-26 02:15:00,5.52082,5.52093,5.51975,5.52039,15000000.0
2007-06-26 02:16:00,5.52107,5.52107,5.51975,5.52024,16000000.0
2007-06-26 02:17:00,5.52027,5.5208,5.51925,5.51925,14000000.0
2007-06-26 02:18:00,5.52058,5.5208,5.51948,5.52008,16000000.0
2007-06-26 02:19:00,5.52095,5.52095,5.51927,5.51968,11000000.0
2007-06-26 02:20:00,5.52023,5.52034,5.51948,5.52034,10000000.0
2007-06-26 02:21:00,5.52076,5.52076,5.51925,5.52003,18000000.0
2007-06-26 02:22:00,5.52037,5.52037,5.51927,5.52036,15000000.0
2007-06-26 02:23:00,5.52015,5.52037,5.51899,5.52037,16000000.0
2007-06-26 02:24:00,5.52045,5.52045,5.51912,5.52001,12000000.0
2007-06-26 02:25:00,5.52062,5.52096,5.51919,5.52029,18000000.0
2007-06-26 02:26:00,5.52003,5.52052,5.51998,5.52052,8000000.0
2007-06-26 02:27:00,5.52015,5.52015,5.51995,5.52015,12000000.0
2007-06-26 02:28:00,5.52109,5.52109,5.52038,5.52038,15000000.0
2007-06-26 02:29:00,5.52118,5.52123,5.52102,5.52119,15000000.0
2007-06-26 02:30:00,5.52038,5.52052,5.52023,5.52052,19000000.0
2007-06-26 02:31:00,5.52062,5.52074,5.52037,5.52043,13000000.0
2007-06-26 02:32:00,5.5206,5.52069,5.52046,5.52046,17000000.0
2007-06-26 02:33:00,5.52126,5.52134,5.51996,5.52053,10000000.0
2007-06-26 02:34:00,5.52095,5.52161,5.52032,5.52157,11000000.0
2007-06-26 02:35:00,5.52146,5.52187,5.52064,5.52066,14000000.0
2007-06-26 02:36:00,5.52036,5.52181,5.52029,5.52174,13000000.0
2007-06-26 02:37:00,5.52037,5.5216,5.52033,5.5216,9000000.0
2007-06-26 02:38:00,5.52099,5.52198,5.52042,5.52136,12000000.0
2007-06-26 02:39:00,5.52111,5.52155,5.52068,5.52105,11000000.0
2007-06-26 02:40:00,5.52089,5.52163,5.52089,5.52108,19000000.0
2007-06-26 02:41:00,5.52133,5.52194,5.5206,5.52194,12000000.0
2007-06-26 02:42:00,5.52051,5.52175,5.52033,5.52175,11000000.0
2007-06-26 02:43:00,5.52132,5.52176,5.52103,5.52117,12000000.0
2007-06-26 02:44:00,5.52174,5.52248,5.52111,5.52248,9000000.0
2007-06-26 02:45:00,5.52274,5.52274,5.52119,5.52143,13000000.0
2007-06-26 02:46:00,5.52208,5.52253,5.52172,5.52245,11000000.0
2007-06-26 02:47:00,5.52259,5.52293,5.52217,5.52249,10000000.0
2007-06-26 02:48:00,5.52306,5.52306,5.5218,5.5224,11000000.0
2007-06-26 02:49:00,5.52209,5.5229,5.52165,5.52232,10000000.0
2007-06-26 02:50:00,5.52191,5.523,5.52155,5.52231,17000000.0
2007-06-26 02:51:00,5.52296,5.52313,5.52167,5.52258,15000000.0
2007-06-26 02:52:00,5.52314,5.52314,5.52135,5.52135,13000000.0
2007-06-26 02:53:00,5.52316,5.52432,5.52272,5.52332,12000000.0
2007-06-26 02:54:00,5.5237,5.52447,5.52238,5.52447,13000000.0
2007-06-26 02:55:00,5.52385,5.52445,5.52268,5.52358,13000000.0
2007-06-26 02:56:00,5.52334,5.5238,5.5226,5.5237,13000000.0
2007-06-26 02:57:00,5.52345,5.52345,5.52187,5.52187,10000000.0
2007-06-26 02:58:00,5.52312,5.52329,5.52185,5.52185,15000000.0
2007-06-26 02:59:00,5.52251,5.52328,5.52113,5.52295,12000000.0
2007-06-26 03:00:00,5.52295,5.52304,5.52149,5.52163,17000000.0
2007-06-26 03:01:00,5.52242,5.523,5.52163,5.523,9000000.0
2007-06-26 03:02:00,5.52286,5.52295,5.52169,5.52201,15000000.0
2007-06-26 03:03:00,5.5216,5.52264,5.52075,5.52165,14000000.0
2007-06-26 03:04:00,5.52153,5.52205,5.52088,5.52131,11000000.0
2007-06-26 03:05:00,5.52088,5.52213,5.52088,5.52154,12000000.0
2007-06-26 03:06:00,5.52144,5.5228,5.52116,5.52189,12000000.0
2007-06-26 03:07:00,5.52227,5.52292,5.52156,5.52185,18000000.0
2007-06-26 03:08:00,5.52313,5.52359,5.5224,5.52254,9000000.0
2007-06-26 03:09:00,5.523,5.523,5.52183,5.52276,9000000.0
2007-06-26 03:10:00,5.52274,5.52307,5.52177,5.52307,11000000.0
2007-06-26 03:11:00,5.52308,5.52354,5.52245,5.523,16000000.0
2007-06-26 03:12:00,5.52362,5.52362,5.52245,5.5228,8000000.0
2007-06-26 03:13:00,5.52151,5.52282,5.52151,5.52276,12000000.0
2007-06-26 03:14:00,5.52306,5.52306,5.5214,5.52201,16000000.0
2007-06-26 03:15:00,5.52273,5.52286,5.52182,5.52198,10000000.0
2007-06-26 03:16:00,5.52276,5.52276,5.52091,5.52257,16000000.0
2007-06-26 03:17:00,5.52219,5.52267,5.52152,5.52207,16000000.0
2007-06-26 03:18:00,5.52212,5.52268,5.52171,5.52268,9000000.0
2007-06-26 03:19:00,5.52102,5.52288,5.52102,5.52259,10000000.0
2007-06-26 03:20:00,5.52206,5.52367,5.52206,5.52261,20000000.0
2007-06-26 03:21:00,5.52297,5.52307,5.52164,5.52164,18000000.0
2007-06-26 03:22:00,5.52345,5.52349,5.52197,5.52255,15000000.0
2007-06-26 03:23:00,5.52285,5.52295,5.52156,5.52295,15000000.0
2007-06-26 03:24:00,5.52237,5.52351,5.52216,5.52216,12000000.0
2007-06-26 03:25:00,5.52337,5.52337,5.52171,5.52196,15000000.0
2007-06-26 03:26:00,5.52254,5.52393,5.52253,5.52342,19000000.0
2007-06-26 03:27:00,5.52369,5.5238,5.52255,5.52372,8000000.0
2007-06-26 03:28:00,5.52365,5.52378,5.52296,5.52324,13000000.0
2007-06-26 03:29:00,5.5229,5.52374,5.52277,5.52372,9000000.0
2007-06-26 03:30:00,5.52343,5.52412,5.523,5.52307,17000000.0
2007-06-26 03:31:00,5.52311,5.52375,5.52306,5.52318,7000000.0
2007-06-26 03:32:00,5.52273,5.52365,5.52268,5.52357,15000000.0
2007-06-26 03:33:00,5.52361,5.52382,5.52264,5.52281,14000000.0
2007-06-26 03:34:00,5.52306,5.52354,5.52219,5.5231,13000000.0
2007-06-26 03:35:00,5.52323,5.52323,5.52291,5.52321,9000000.0
2007-06-26 03:36:00,5.52402,5.52402,5.52326,5.52326,13000000.0
2007-06-26 03:37:00,5.52397,5.52397,5.5232,5.5232,13000000.0
2007-06-26 03:38:00,5.52299,5.52311,5.52277,5.52311,14000000.0
2007-06-26 03:39:00,5.52434,5.5245,5.52399,5.52399,11000000.0
2007-06-26 03:40:00,5.52314,5.5232,5.52231,5.52231,12000000.0
2007-06-26 03:41:00,5.52304,5.5236,5.52216,5.52271,19000000.0
2007-06-26 03:42:00,5.52294,5.5239,5.52294,5.5239,10000000.0
2007-06-26 03:43:00,5.52314,5.52379,5.52314,5.52354,12000000.0
2007-06-26 03:44:00,5.52272,5.52336,5.52216,5.52293,12000000.0
2007-06-26 03:45:00,5.52234,5.52379,5.52234,5.52299,14000000.0
2007-06-26 03:46:00,5.52243,5.52279,5.52243,5.52269,13000000.0
2007-06-26 03:47:00,5.52256,5.52292,5.52256,5.52292,9000000.0
2007-06-26 03:48:00,5.52165,5.52185,5.52165,5.52165,8000000.0
2007-06-26 03:49:00,5.52193,5.52201,5.52172,5.52175,19000000.0
2007-06-26 03:50:00,5.52196,5.52205,5.5217,5.52199,12000000.0
2007-06-26 03:51:00,5.52302,5.52377,5.52302,5.52352,15000000.0
2007-06-26 03:52:00,5.52245,5.52351,5.52245,5.52351,11000000.0
2007-06-26 03:53:00,5.52365,5.52365,5.5224,5.52342,12000000.0
2007-06-26 03:54:00,5.52364,5.52391,5.52354,5.5238,12000000.0
2007-06-26 03:55:00,5.52411,5.52424,5.52395,5.52405,12000000.0
2007-06-26 03:56:00,5.5234,5.5234,5.5219,5.5228,14000000.0
2007-06-26 03:57:00,5.52289,5.52311,5.52197,5.52247,15000000.0
2007-06-26 03:58:00,5.52137,5.52304,5.52137,5.52304,12000000.0
2007-06-26 03:59:00,5.52292,5.52304,5.52144,5.52224,17000000.0
2007-06-26 04:00:00,5.52235,5.52235,5.52215,5.52215,14000000.0
2007-06-26 04:01:00,5.52213,5.52229,5.52207,5.52215,13000000.0
2007-06-26 04:02:00,5.52228,5.5224,5.52211,5.52228,16000000.0
2007-06-26 04:03:00,5.52224,5.52238,5.52211,5.52221,14000000.0
2007-06-26 04:04:00,5.5228,5.5228,5.52094,5.52147,19000000.0
2007-06-26 04:05:00,5.52137,5.52232,5.52137,5.52155,12000000.0
2007-06-26 04:06:00,5.52191,5.52198,5.52077,5.52077,18000000.0
2007-06-26 04:07:00,5.52154,5.52244,5.52082,5.5222,16000000.0
2007-06-26 04:08:00,5.52228,5.52244,5.52165,5.52165,8000000.0
2007-06-26 04:09:00,5.52143,5.52162,5.52139,5.52156,13000000.0
2007-06-26 04:10:00,5.5215,5.52248,5.52094,5.52119,14000000.0
2007-06-26 04:11:00,5.52237,5.52249,5.52054,5.52122,18000000.0
2007-06-26 04:12:00,5.52235,5.52261,5.52235,5.52255,10000000.0
2007-06-26 04:13:00,5.52175,5.52175,5.52155,5.52168,14000000.0
2007-06-26 04:14:00,5.52246,5.52246,5.52092,5.52128,20000000.0
2007-06-26 04:15:00,5.52238,5.52238,5.52092,5.52233,14000000.0
2007-06-26 04:16:00,5.52121,5.52158,5.52121,5.52137,15000000.0
2007-06-26 04:17:00,5.52132,5.52179,5.52066,5.52066,22000000.0
2007-06-26 04:18:00,5.52153,5.52221,5.52083,5.52159,17000000.0
2007-06-26 04:19:00,5.52223,5.52227,5.52079,5.52227,12000000.0
2007-06-26 04:20:00,5.52141,5.52233,5.52072,5.52233,17000000.0
2007-06-26 04:21:00,5.52228,5.52239,5.52208,5.52208,13000000.0
2007-06-26 04:22:00,5.52228,5.52242,5.52216,5.52231,14000000.0
2007-06-26 04:23:00,5.52232,5.52243,5.52223,5.52237,9000000.0
2007-06-26 04:24:00,5.5216,5.52224,5.52147,5.52161,9000000.0
2007-06-26 04:25:00,5.52083,5.52264,5.52076,5.52174,13000000.0
2007-06-26 04:26:00,5.52174,5.5226,5.52122,5.52155,12000000.0
2007-06-26 04:27:00,5.52251,5.52251,5.52123,5.52184,16000000.0
2007-06-26 04:28:00,5.52156,5.5222,5.52102,5.52151,11000000.0
2007-06-26 04:29:00,5.52286,5.52286,5.52126,5.52172,20000000.0
2007-06-26 04:30:00,5.52213,5.52231,5.52205,5.52218,16000000.0
2007-06-26 04:31:00,5.52174,5.5224,5.52093,5.52151,12000000.0
2007-06-26 04:32:00,5.52146,5.52196,5.52088,5.52196,11000000.0
2007-06-26 04:33:00,5.52217,5.52253,5.52113,5.52184,14000000.0
2007-06-26 04:34:00,5.52079,5.52226,5.52079,5.52192,11000000.0
2007-06-26 04:35:00,5.52247,5.52247,5.52081,5.52152,14000000.0
2007-06-26 04:36:00,5.52093,5.52205,5.52077,5.52202,11000000.0
2007-06-26 04:37:00,5.52228,5.52254,5.52223,5.52248,15000000.0
2007-06-26 04:38:00,5.52209,5.5226,5.52162,5.52231,7000000.0
2007-06-26 04:39:00,5.52185,5.52273,5.52181,5.52194,19000000.0
2007-06-26 04:40:00,5.52137,5.52235,5.52136,5.52152,14000000.0
2007-06-26 04:41:00,5.52325,5.52325,5.52129,5.52194,12000000.0
2007-06-26 04:42:00,5.52228,5.52245,5.52214,5.52214,11000000.0
2007-06-26 04:43:00,5.52267,5.52267,5.52167,5.52224,15000000.0
2007-06-26 04:44:00,5.52315,5.52315,5.52166,5.52196,13000000.0
2007-06-26 04:45:00,5.52201,5.52265,5.52165,5.52265,19000000.0
2007-06-26 04:46:00,5.52181,5.5227,5.52144,5.5216,14000000.0
2007-06-26 04:47:00,5.52119,5.52312,5.52119,5.52312,7000000.0
2007-06-26 04:48:00,5.52149,5.52284,5.52149,5.52284,14000000.0
2007-06-26 04:49:00,5.52258,5.52324,5.52215,5.52304,12000000.0
2007-06-26 04:50:00,5.52241,5.52282,5.5218,5.5218,9000000.0
2007-06-26 04:51:00,5.52276,5.52276,5.52233,5.52243,16000000.0
2007-06-26 04:52:00,5.52225,5.52245,5.52225,5.52238,14000000.0
2007-06-26 04:53:00,5.52214,5.5224,5.5221,5.5224,12000000.0
2007-06-26 04:54:00,5.52292,5.52296,5.52205,5.52266,9000000.0
2007-06-26 04:55:00,5.52303,5.52303,5.52087,5.52166,19000000.0
2007-06-26 04:56:00,5.52241,5.52241,5.52044,5.52157,17000000.0
2007-06-26 04:57:00,5.52127,5.52162,5.52013,5.52085,15000000.0
2007-06-26 04:58:00,5.52077,5.52083,5.52071,5.52083,7000000.0
2007-06-26 04:59:00,5.521,5.5212,5.52032,5.52072,10000000.0
2007-06-26 05:00:00,5.52028,5.52096,5.51979,5.51986,19000000.0
2007-06-26 05:01:00,5.52002,5.52039,5.51961,5.52039,8000000.0
2007-06-26 05:02:00,5.52059,5.52059,5.5195,5.5195,8000000.0
2007-06-26 05:03:00,5.52029,5.52057,5.51983,5.52018,13000000.0
2007-06-26 05:04:00,5.51987,5.52025,5.51987,5.52016,16000000.0
2007-06-26 05:05:00,5.52002,5.52083,5.5199,5.5199,17000000.0
2007-06-26 05:06:00,5.51966,5.52035,5.51907,5.51963,15000000.0
2007-06-26 05:07:00,5.51982,5.52022,5.51935,5.51976,9000000.0
2007-06-26 05:08:00,5.51932,5.52086,5.51932,5.52083,14000000.0
2007-06-26 05:09:00,5.52046,5.52081,5.5192,5.51983,15000000.0
2007-06-26 05:10:00,5.52248,5.52248,5.5204,5.52117,13000000.0
2007-06-26 05:11:00,5.5198,5.52099,5.5198,5.52043,13000000.0
2007-06-26 05:12:00,5.52094,5.52127,5.51996,5.52038,15000000.0
2007-06-26 05:13:00,5.51999,5.5214,5.51999,5.5214,14000000.0
2007-06-26 05:14:00,5.52085,5.52119,5.51937,5.51937,13000000.0
2007-06-26 05:15:00,5.52058,5.52149,5.52008,5.52015,15000000.0
2007-06-26 05:16:00,5.52155,5.52181,5.52015,5.52173,12000000.0
2007-06-26 05:17:00,5.52094,5.52151,5.51965,5.52097,13000000.0
2007-06-26 05:18:00,5.51994,5.5214,5.51994,5.5214,14000000.0
2007-06-26 05:19:00,5.52058,5.5212,5.51978,5.51978,9000000.0
2007-06-26 05:20:00,5.51961,5.51981,5.51957,5.51962,12000000.0
2007-06-26 05:21:00,5.52139,5.52139,5.52019,5.52065,9000000.0
2007-06-26 05:22:00,5.52026,5.52135,5.51981,5.52118,13000000.0
2007-06-26 05:23:00,5.52081,5.521,5.5201,5.52016,9000000.0
2007-06-26 05:24:00,5.52048,5.52115,5.52002,5.52077,13000000.0
2007-06-26 05:25:00,5.52049,5.52049,5.52011,5.52016,10000000.0
2007-06-26 05:26:00,5.52095,5.52095,5.52015,5.52053,11000000.0
2007-06-26 05:27:00,5.52051,5.52084,5.51961,5.51961,20000000.0
2007-06-26 05:28:00,5.51952,5.52082,5.51952,5.52082,11000000.0
2007-06-26 05:29:00,5.51995,5.52099,5.51966,5.52086,8000000.0
2007-06-26 05:30:00,5.52028,5.52028,5.5199,5.52009,13000000.0
2007-06-26 05:31:00,5.52037,5.52096,5.51988,5.52092,12000000.0
2007-06-26 05:32:00,5.52128,5.52128,5.52005,5.5204,14000000.0
2007-06-26 05:33:00,5.52088,5.52088,5.51972,5.52031,10000000.0
2007-06-26 05:34:00,5.52042,5.52053,5.51937,5.51937,14000000.0
2007-06-26 05:35:00,5.52109,5.52109,5.51933,5.52017,16000000.0
2007-06-26 05:36:00,5.52004,5.52034,5.51969,5.51985,11000000.0
2007-06-26 05:37:00,5.51996,5.52006,5.51979,5.51983,14000000.0
2007-06-26 05:38:00,5.52023,5.52101,5.51934,5.51934,12000000.0
2007-06-26 05:39:00,5.52052,5.52115,5.51964,5.5208,16000000.0
2007-06-26 05:40:00,5.52055,5.52055,5.51939,5.5197,15000000.0
2007-06-26 05:41:00,5.51984,5.52101,5.51984,5.52064,11000000.0
2007-06-26 05:42:00,5.52044,5.52088,5.51939,5.52088,20000000.0
2007-06-26 05:43:00,5.51977,5.52109,5.51954,5.51988,13000000.0
2007-06-26 05:44:00,5.52033,5.52063,5.51976,5.52006,10000000.0
2007-06-26 05:45:00,5.51998,5.52052,5.51975,5.52038,9000000.0
2007-06-26 05:46:00,5.5202,5.52032,5.52008,5.52028,24000000.0
2007-06-26 05:47:00,5.52022,5.52027,5.51997,5.52003,16000000.0
2007-06-26 05:48:00,5.52026,5.52043,5.51964,5.52004,8000000.0
2007-06-26 05:49:00,5.51989,5.52078,5.5196,5.52078,7000000.0
2007-06-26 05:50:00,5.52018,5.52054,5.5193,5.5193,11000000.0
2007-06-26 05:51:00,5.52017,5.5205,5.51937,5.51978,18000000.0
2007-06-26 05:52:00,5.52004,5.52037,5.5195,5.52026,9000000.0
2007-06-26 05:53:00,5.51963,5.51965,5.51937,5.51941,15000000.0
2007-06-26 05:54:00,5.51977,5.52099,5.51953,5.52033,14000000.0
2007-06-26 05:55:00,5.52013,5.5207,5.51944,5.51978,15000000.0
2007-06-26 05:56:00,5.52044,5.52064,5.51971,5.52002,23000000.0
2007-06-26 05:57:00,5.52006,5.5207,5.51938,5.52029,17000000.0
2007-06-26 05:58:00,5.51985,5.52005,5.51985,5.52005,11000000.0
2007-06-26 05:59:00,5.52042,5.52042,5.51896,5.51971,13000000.0
2007-06-26 06:00:00,5.51939,5.5204,5.51923,5.51992,18000000.0
2007-06-26 06:01:00,5.51956,5.52065,5.51956,5.52008,9000000.0
2007-06-26 06:02:00,5.5199,5.52013,5.51979,5.52005,16000000.0
2007-06-26 06:03:00,5.51998,5.52005,5.51985,5.52005,12000000.0
2007-06-26 06:04:00,5.52055,5.52055,5.52035,5.52055,17000000.0
2007-06-26 06:05:00,5.52095,5.52095,5.52004,5.52036,11000000.0
2007-06-26 06:06:00,5.52042,5.52097,5.51979,5.52001,14000000.0
2007-06-26 06:07:00,5.52031,5.52065,5.5195,5.51966,13000000.0
2007-06-26 06:08:00,5.52072,5.52236,5.51988,5.52202,13000000.0
2007-06-26 06:09:00,5.52184,5.52184,5.52023,5.52098,11000000.0
2007-06-26 06:10:00,5.52032,5.52052,5.51965,5.52028,8000000.0
2007-06-26 06:11:00,5.52075,5.52086,5.51936,5.52028,17000000.0
2007-06-26 06:12:00,5.52042,5.52157,5.51968,5.52085,13000000.0
2007-06-26 06:13:00,5.52073,5.52104,5.51956,5.52054,13000000.0
2007-06-26 06:14:00,5.52026,5.52036,5.52004,5.52004,11000000.0
2007-06-26 06:15:00,5.52036,5.52038,5.5201,5.52014,16000000.0
2007-06-26 06:16:00,5.52026,5.52048,5.52015,5.52026,13000000.0
2007-06-26 06:17:00,5.5212,5.5212,5.51969,5.52086,18000000.0
2007-06-26 06:18:00,5.52079,5.52085,5.52064,5.52065,11000000.0
2007-06-26 06:19:00,5.51968,5.52003,5.5193,5.51932,7000000.0
2007-06-26 06:20:00,5.51997,5.52009,5.51958,5.52008,17000000.0
2007-06-26 06:21:00,5.52069,5.52079,5.51938,5.51956,13000000.0
2007-06-26 06:22:00,5.51955,5.5197,5.51923,5.5197,19000000.0
2007-06-26 06:23:00,5.51981,5.52004,5.51914,5.51936,19000000.0
2007-06-26 06:24:00,5.51963,5.51963,5.51915,5.51943,20000000.0
2007-06-26 06:25:00,5.51961,5.51977,5.51948,5.51948,8000000.0
2007-06-26 06:26:00,5.52054,5.52068,5.52038,5.52038,19000000.0
2007-06-26 06:27:00,5.5195,5.5195,5.51907,5.51907,12000000.0
2007-06-26 06:28:00,5.51924,5.51951,5.51922,5.51924,10000000.0
2007-06-26 06:29:00,5.5195,5.5195,5.51908,5.51908,10000000.0
2007-06-26 06:30:00,5.51915,5.5194,5.5191,5.5194,12000000.0
2007-06-26 06:31:00,5.51923,5.51946,5.51919,5.51922,15000000.0
2007-06-26 06:32:00,5.51916,5.51971,5.51888,5.5196,11000000.0
2007-06-26 06:33:00,5.51978,5.51985,5.51965,5.51965,13000000.0
2007-06-26 06:34:00,5.52014,5.5204,5.51961,5.51999,7000000.0
2007-06-26 06:35:00,5.51878,5.51977,5.51878,5.51977,11000000.0
2007-06-26 06:36:00,5.52091,5.52111,5.52035,5.52091,7000000.0
2007-06-26 06:37:00,5.52133,5.52144,5.51958,5.52008,9000000.0
2007-06-26 06:38:00,5.52054,5.52054,5.5198,5.52036,11000000.0
2007-06-26 06:39:00,5.5199,5.52116,5.51937,5.51937,14000000.0
2007-06-26 06:40:00,5.52042,5.52122,5.51975,5.52066,12000000.0
2007-06-26 06:41:00,5.52102,5.52102,5.51965,5.5199,17000000.0
2007-06-26 06:42:00,5.51993,5.52071,5.51886,5.52017,13000000.0
2007-06-26 06:43:00,5.51986,5.52047,5.51935,5.51979,11000000.0
2007-06-26 06:44:00,5.51975,5.5206,5.51903,5.51937,15000000.0
2007-06-26 06:45:00,5.51961,5.5199,5.51899,5.51925,10000000.0
2007-06-26 06:46:00,5.51939,5.52034,5.51889,5.52013,14000000.0
2007-06-26 06:47:00,5.51986,5.52013,5.51929,5.52013,10000000.0
2007-06-26 06:48:00,5.519,5.51968,5.51858,5.51914,13000000.0
2007-06-26 06:49:00,5.51981,5.5203,5.51897,5.5194,15000000.0
2007-06-26 06:50:00,5.51917,5.5194,5.51906,5.5193,16000000.0
2007-06-26 06:51:00,5.51922,5.51929,5.51899,5.51924,14000000.0
2007-06-26 06:52:00,5.51985,5.51985,5.51965,5.51977,10000000.0
2007-06-26 06:53:00,5.51961,5.51989,5.51961,5.51982,12000000.0
2007-06-26 06:54:00,5.51855,5.51855,5.51835,5.51835,14000000.0
2007-06-26 06:55:00,5.51834,5.51861,5.5183,5.51861,18000000.0
2007-06-26 06:56:00,5.51991,5.52038,5.51884,5.52022,19000000.0
2007-06-26 06:57:00,5.51962,5.52062,5.51942,5.52062,8000000.0
2007-06-26 06:58:00,5.51997,5.52023,5.51929,5.52023,10000000.0
2007-06-26 06:59:00,5.52067,5.52079,5.51918,5.51951,17000000.0
2007-06-26 07:00:00,5.52034,5.52039,5.51902,5.52039,11000000.0
2007-06-26 07:01:00,5.52048,5.52066,5.51938,5.52056,11000000.0
2007-06-26 07:02:00,5.51894,5.52077,5.51894,5.52077,13000000.0
2007-06-26 07:03:00,5.52092,5.52122,5.52045,5.52122,12000000.0
2007-06-26 07:04:00,5.52025,5.52104,5.51899,5.51899,18000000.0
2007-06-26 07:05:00,5.52062,5.52077,5.51982,5.52077,12000000.0
2007-06-26 07:06:00,5.52076,5.52086,5.51923,5.51923,15000000.0
2007-06-26 07:07:00,5.5203,5.52067,5.51958,5.52049,11000000.0
2007-06-26 07:08:00,5.51992,5.52125,5.51992,5.51998,9000000.0
2007-06-26 07:09:00,5.51992,5.52117,5.51983,5.52091,15000000.0
2007-06-26 07:10:00,5.52157,5.5218,5.52007,5.5218,19000000.0
2007-06-26 07:11:00,5.52176,5.52184,5.52117,5.52165,9000000.0
2007-06-26 07:12:00,5.52183,5.52228,5.5211,5.52209,12000000.0
2007-06-26 07:13:00,5.52195,5.52229,5.52101,5.52112,19000000.0
2007-06-26 07:14:00,5.52148,5.52209,5.52058,5.52101,8000000.0
2007-06-26 07:15:00,5.52196,5.52207,5.52105,5.52202,16000000.0
2007-06-26 07:16:00,5.52234,5.52234,5.52096,5.52167,18000000.0
2007-06-26 07:17:00,5.52248,5.5226,5.5211,5.5219,22000000.0
2007-06-26 07:18:00,5.52198,5.52367,5.52168,5.52291,16000000.0
2007-06-26 07:19:00,5.52272,5.52275,5.52174,5.52232,17000000.0
2007-06-26 07:20:00,5.52201,5.52254,5.52155,5.52194,14000000.0
2007-06-26 07:21:00,5.52137,5.52286,5.52125,5.52286,16000000.0
2007-06-26 07:22:00,5.52279,5.52282,5.52195,5.52282,14000000.0
2007-06-26 07:23:00,5.52308,5.52315,5.52295,5.52315,17000000.0
2007-06-26 07:24:00,5.52172,5.52253,5.52172,5.52249,9000000.0
2007-06-26 07:25:00,5.52266,5.52306,5.52155,5.52261,13000000.0
2007-06-26 07:26:00,5.52129,5.52262,5.52103,5.52153,13000000.0
2007-06-26 07:27:00,5.52115,5.52213,5.52115,5.52213,7000000.0
2007-06-26 07:28:00,5.52073,5.52187,5.52069,5.52125,18000000.0
2007-06-26 07:29:00,5.52153,5.52182,5.52085,5.5215,8000000.0
2007-06-26 07:30:00,5.52206,5.52323,5.52119,5.52323,16000000.0
2007-06-26 07:31:00,5.52321,5.52321,5.52219,5.52219,15000000.0
2007-06-26 07:32:00,5.52271,5.52271,5.52097,5.52097,13000000.0
2007-06-26 07:33:00,5.52142,5.52214,5.52136,5.52136,8000000.0
2007-06-26 07:34:00,5.52283,5.52283,5.52099,5.5211,11000000.0
2007-06-26 07:35:00,5.52267,5.52267,5.52059,5.52202,16000000.0
2007-06-26 07:36:00,5.52186,5.52245,5.52106,5.52109,11000000.0
2007-06-26 07:37:00,5.5212,5.52263,5.52093,5.52227,17000000.0
2007-06-26 07:38:00,5.52207,5.52209,5.5204,5.5204,9000000.0
2007-06-26 07:39:00,5.52007,5.52115,5.51958,5.52049,12000000.0
2007-06-26 07:40:00,5.52038,5.52105,5.52038,5.52099,14000000.0
2007-06-26 07:41:00,5.52056,5.52147,5.52056,5.52147,14000000.0
2007-06-26 07:42:00,5.52089,5.52117,5.5204,5.52111,8000000.0
2007-06-26 07:43:00,5.5198,5.52151,5.5198,5.52065,15000000.0
2007-06-26 07:44:00,5.52119,5.52127,5.52066,5.52122,13000000.0
2007-06-26 07:45:00,5.52103,5.52114,5.51982,5.52009,19000000.0
2007-06-26 07:46:00,5.51984,5.52126,5.51984,5.51989,11000000.0
2007-06-26 07:47:00,5.52113,5.52168,5.52019,5.52116,16000000.0
2007-06-26 07:48:00,5.52128,5.52128,5.52004,5.52066,9000000.0
2007-06-26 07:49:00,5.5201,5.5201,5.51972,5.51983,11000000.0
2007-06-26 07:50:00,5.51995,5.52074,5.51945,5.52074,11000000.0
2007-06-26 07:51:00,5.52095,5.5212,5.5209,5.52108,13000000.0
2007-06-26 07:52:00,5.52016,5.52082,5.51973,5.5208,14000000.0
2007-06-26 07:53:00,5.52101,5.52101,5.51925,5.5204,10000000.0
2007-06-26 07:54:00,5.51965,5.52052,5.51961,5.51977,17000000.0
2007-06-26 07:55:00,5.51979,5.51985,5.51904,5.51945,10000000.0
2007-06-26 07:56:00,5.5202,5.5202,5.51895,5.52008,11000000.0
2007-06-26 07:57:00,5.52024,5.52024,5.51927,5.51927,11000000.0
2007-06-26 07:58:00,5.52014,5.52025,5.51896,5.52003,24000000.0
2007-06-26 07:59:00,5.52018,5.52018,5.51933,5.51943,11000000.0
2007-06-26 08:00:00,5.52079,5.52079,5.5196,5.52066,14000000.0
2007-06-26 08:01:00,5.52003,5.52071,5.51922,5.52046,15000000.0
2007-06-26 08:02:00,5.51968,5.52036,5.51918,5.51973,16000000.0
2007-06-26 08:03:00,5.52034,5.52069,5.51977,5.52054,10000000.0
2007-06-26 08:04:00,5.52101,5.52102,5.52004,5.52078,13000000.0
2007-06-26 08:05:00,5.52022,5.52112,5.5199,5.5202,18000000.0
2007-06-26 08:06:00,5.52086,5.52086,5.5193,5.52035,14000000.0
2007-06-26 08:07:00,5.52076,5.52081,5.51993,5.52022,11000000.0
2007-06-26 08:08:00,5.52054,5.52132,5.51958,5.52132,19000000.0
2007-06-26 08:09:00,5.52145,5.52147,5.52013,5.52138,9000000.0
2007-06-26 08:10:00,5.52034,5.52112,5.52015,5.52112,8000000.0
2007-06-26 08:11:00,5.52077,5.52129,5.51976,5.52021,16000000.0
2007-06-26 08:12:00,5.52012,5.52145,5.51994,5.52075,16000000.0
2007-06-26 08:13:00,5.52108,5.52118,5.51977,5.52023,15000000.0
2007-06-26 08:14:00,5.52047,5.52114,5.52012,5.52012,15000000.0
2007-06-26 08:15:00,5.52063,5.52171,5.52014,5.52049,14000000.0
2007-06-26 08:16:00,5.52158,5.52177,5.52034,5.5206,14000000.0
2007-06-26 08:17:00,5.52127,5.52127,5.51995,5.5211,15000000.0
2007-06-26 08:18:00,5.52099,5.52129,5.51975,5.51975,11000000.0
2007-06-26 08:19:00,5.52138,5.52179,5.52013,5.52122,16000000.0
2007-06-26 08:20:00,5.52073,5.52141,5.52042,5.52094,17000000.0
2007-06-26 08:21:00,5.52071,5.52187,5.52059,5.52187,15000000.0
2007-06-26 08:22:00,5.5204,5.52219,5.5204,5.52147,8000000.0
2007-06-26 08:23:00,5.52083,5.5215,5.51987,5.52043,15000000.0
2007-06-26 08:24:00,5.51996,5.52128,5.51953,5.52094,8000000.0
2007-06-26 08:25:00,5.52037,5.52075,5.51874,5.52028,17000000.0
2007-06-26 08:26:00,5.51997,5.52006,5.51864,5.51983,14000000.0
2007-06-26 08:27:00,5.51897,5.52056,5.51867,5.52045,9000000.0
2007-06-26 08:28:00,5.51923,5.52267,5.51923,5.52206,11000000.0
2007-06-26 08:29:00,5.52278,5.52468,5.52199,5.52468,15000000.0
2007-06-26 08:30:00,5.52371,5.52486,5.52318,5.52436,10000000.0
2007-06-26 08:31:00,5.52428,5.5257,5.52388,5.5257,17000000.0
2007-06-26 08:32:00,5.52446,5.52596,5.52429,5.52519,20000000.0
2007-06-26 08:33:00,5.5261,5.52656,5.52517,5.52645,7000000.0
2007-06-26 08:34:00,5.52511,5.52611,5.52425,5.52611,8000000.0
2007-06-26 08:35:00,5.5263,5.52636,5.52445,5.52595,19000000.0
2007-06-26 08:36:00,5.52545,5.52611,5.52458,5.52584,14000000.0
2007-06-26 08:37:00,5.52509,5.52752,5.52508,5.52749,12000000.0
2007-06-26 08:38:00,5.52729,5.52738,5.52547,5.52738,13000000.0
2007-06-26 08:39:00,5.5276,5.5276,5.52632,5.5274,14000000.0
2007-06-26 08:40:00,5.52713,5.52713,5.52562,5.52694,12000000.0
2007-06-26 08:41:00,5.5261,5.52615,5.52523,5.52615,11000000.0
2007-06-26 08:42:00,5.52565,5.52615,5.52407,5.52568,18000000.0
2007-06-26 08:43:00,5.52446,5.52566,5.52398,5.52398,8000000.0
2007-06-26 08:44:00,5.5255,5.52625,5.52471,5.52625,12000000.0
2007-06-26 08:45:00,5.5263,5.52643,5.52506,5.52597,20000000.0
2007-06-26 08:46:00,5.52613,5.52613,5.5241,5.52571,10000000.0
2007-06-26 08:47:00,5.52586,5.52586,5.52428,5.52464,13000000.0
2007-06-26 08:48:00,5.52613,5.52667,5.52524,5.52667,16000000.0
2007-06-26 08:49:00,5.52612,5.52653,5.52519,5.52646,9000000.0
2007-06-26 08:50:00,5.52637,5.52672,5.52483,5.52564,17000000.0
2007-06-26 08:51:00,5.52577,5.52728,5.52562,5.52728,8000000.0
2007-06-26 08:52:00,5.52647,5.52724,5.52547,5.52693,20000000.0
2007-06-26 08:53:00,5.52662,5.52662,5.52499,5.52521,16000000.0
2007-06-26 08:54:00,5.52653,5.52653,5.52512,5.5264,15000000.0
2007-06-26 08:55:00,5.52605,5.52659,5.52481,5.5255,12000000.0
2007-06-26 08:56:00,5.52504,5.52604,5.52488,5.52588,14000000.0
2007-06-26 08:57:00,5.52566,5.52608,5.52459,5.52608,14000000.0
2007-06-26 08:58:00,5.5252,5.52659,5.52489,5.5265,15000000.0
2007-06-26 08:59:00,5.5264,5.52731,5.52528,5.52682,15000000.0
2007-06-26 09:00:00,5.52637,5.52684,5.52536,5.52662,14000000.0
2007-06-26 09:01:00,5.52711,5.52762,5.52571,5.52762,14000000.0
2007-06-26 09:02:00,5.52773,5.52841,5.52636,5.52841,17000000.0
2007-06-26 09:03:00,5.52786,5.52854,5.52679,5.52729,16000000.0
2007-06-26 09:04:00,5.52849,5.52858,5.52752,5.52858,10000000.0
2007-06-26 09:05:00,5.52847,5.53042,5.52732,5.529,14000000.0
2007-06-26 09:06:00,5.53022,5.53022,5.52867,5.5288,14000000.0
2007-06-26 09:07:00,5.53011,5.53011,5.52788,5.52809,9000000.0
2007-06-26 09:08:00,5.52898,5.52898,5.52749,5.52816,17000000.0
2007-06-26 09:09:00,5.52786,5.52811,5.52694,5.52793,9000000.0
2007-06-26 09:10:00,5.52736,5.52826,5.52693,5.52826,12000000.0
2007-06-26 09:11:00,5.52787,5.5281,5.52662,5.52672,15000000.0
2007-06-26 09:12:00,5.52707,5.52755,5.52604,5.52665,14000000.0
2007-06-26 09:13:00,5.5265,5.52718,5.5257,5.52639,12000000.0
2007-06-26 09:14:00,5.52768,5.5278,5.52621,5.5278,13000000.0
2007-06-26 09:15:00,5.52692,5.52795,5.52692,5.52784,13000000.0
2007-06-26 09:16:00,5.52796,5.52813,5.52703,5.52767,10000000.0
2007-06-26 09:17:00,5.52844,5.52844,5.52685,5.5282,14000000.0
2007-06-26 09:18:00,5.5282,5.52843,5.52703,5.52843,16000000.0
2007-06-26 09:19:00,5.52939,5.53125,5.5284,5.53045,14000000.0
2007-06-26 09:20:00,5.5305,5.53185,5.52999,5.53185,11000000.0
2007-06-26 09:21:00,5.53177,5.5326,5.53147,5.53147,11000000.0
2007-06-26 09:22:00,5.53323,5.53403,5.53123,5.53403,18000000.0
2007-06-26 09:23:00,5.53266,5.53338,5.53184,5.53314,18000000.0
2007-06-26 09:24:00,5.53374,5.53374,5.53127,5.53252,18000000.0
2007-06-26 09:25:00,5.53263,5.53274,5.53122,5.53122,13000000.0
2007-06-26 09:26:00,5.53268,5.5328,5.53083,5.53201,13000000.0
2007-06-26 09:27:00,5.53191,5.53223,5.53109,5.53174,11000000.0
2007-06-26 09:28:00,5.53077,5.532,5.53024,5.53197,12000000.0
2007-06-26 09:29:00,5.53213,5.53213,5.53027,5.53176,16000000.0
2007-06-26 09:30:00,5.53068,5.531,5.52983,5.53082,11000000.0
2007-06-26 09:31:00,5.53111,5.53111,5.52953,5.53103,13000000.0
2007-06-26 09:32:00,5.5313,5.53187,5.5301,5.53149,14000000.0
2007-06-26 09:33:00,5.53102,5.53191,5.53052,5.53166,16000000.0
2007-06-26 09:34:00,5.53248,5.53248,5.53085,5.53162,13000000.0
2007-06-26 09:35:00,5.52989,5.53128,5.52989,5.53081,9000000.0
2007-06-26 09:36:00,5.53165,5.53183,5.5292,5.52925,7000000.0
2007-06-26 09:37:00,5.53016,5.53051,5.52816,5.5282,14000000.0
2007-06-26 09:38:00,5.52967,5.53075,5.52869,5.53029,18000000.0
2007-06-26 09:39:00,5.52847,5.52972,5.52766,5.52888,15000000.0
2007-06-26 09:40:00,5.52798,5.52952,5.52776,5.52776,10000000.0
2007-06-26 09:41:00,5.5283,5.52925,5.52785,5.52925,14000000.0
2007-06-26 09:42:00,5.52879,5.5295,5.528,5.52891,18000000.0
2007-06-26 09:43:00,5.52839,5.52929,5.5279,5.5279,9000000.0
2007-06-26 09:44:00,5.52918,5.52918,5.52815,5.52815,10000000.0
2007-06-26 09:45:00,5.52907,5.52907,5.52827,5.52865,10000000.0
2007-06-26 09:46:00,5.52897,5.52917,5.52761,5.52917,14000000.0
2007-06-26 09:47:00,5.52856,5.52915,5.52755,5.52915,11000000.0
2007-06-26 09:48:00,5.52908,5.52936,5.52813,5.52936,10000000.0
2007-06-26 09:49:00,5.52942,5.52942,5.52776,5.52858,13000000.0
2007-06-26 09:50:00,5.52827,5.52914,5.52794,5.52873,12000000.0
2007-06-26 09:51:00,5.52854,5.52978,5.52836,5.52836,18000000.0
2007-06-26 09:52:00,5.52966,5.52966,5.52843,5.5296,12000000.0
2007-06-26 09:53:00,5.52867,5.52978,5.5268,5.52907,18000000.0
2007-06-26 09:54:00,5.5285,5.52857,5.52668,5.52821,13000000.0
2007-06-26 09:55:00,5.52747,5.52747,5.52482,5.52667,14000000.0
2007-06-26 09:56:00,5.5274,5.5274,5.52612,5.5274,16000000.0
2007-06-26 09:57:00,5.52706,5.52713,5.52586,5.52703,17000000.0
2007-06-26 09:58:00,5.52672,5.52678,5.52492,5.52492,18000000.0
2007-06-26 09:59:00,5.52556,5.52667,5.52465,5.5261,7000000.0
2007-06-26 10:00:00,5.52567,5.52673,5.52509,5.52512,13000000.0
2007-06-26 10:01:00,5.52513,5.52672,5.52513,5.52637,15000000.0
2007-06-26 10:02:00,5.52648,5.52697,5.52559,5.52667,10000000.0
2007-06-26 10:03:00,5.52623,5.52711,5.52514,5.52711,15000000.0
2007-06-26 10:04:00,5.52675,5.52723,5.52575,5.52682,13000000.0
2007-06-26 10:05:00,5.52688,5.52762,5.52599,5.52756,16000000.0
2007-06-26 10:06:00,5.52619,5.52726,5.52592,5.52726,16000000.0
2007-06-26 10:07:00,5.52635,5.52707,5.52578,5.5264,24000000.0
2007-06-26 10:08:00,5.52726,5.52742,5.52587,5.52742,13000000.0
2007-06-26 10:09:00,5.5271,5.52737,5.52541,5.52737,17000000.0
2007-06-26 10:10:00,5.52684,5.52721,5.52591,5.52641,14000000.0
2007-06-26 10:11:00,5.52636,5.52762,5.52583,5.52643,14000000.0
2007-06-26 10:12:00,5.52619,5.52788,5.52619,5.52763,9000000.0
2007-06-26 10:13:00,5.52806,5.52862,5.52664,5.52862,13000000.0
2007-06-26 10:14:00,5.52876,5.52876,5.52721,5.52753,10000000.0
2007-06-26 10:15:00,5.52703,5.52864,5.52685,5.52715,19000000.0
2007-06-26 10:16:00,5.52812,5.52812,5.5265,5.52651,11000000.0
2007-06-26 10:17:00,5.52732,5.52764,5.52597,5.5268,13000000.0
2007-06-26 10:18:00,5.52782,5.52782,5.52597,5.52739,21000000.0
2007-06-26 10:19:00,5.52763,5.52763,5.5261,5.52731,12000000.0
2007-06-26 10:20:00,5.52734,5.52758,5.52601,5.52737,8000000.0
2007-06-26 10:21:00,5.52739,5.52739,5.52618,5.52713,17000000.0
2007-06-26 10:22:00,5.52592,5.52742,5.52592,5.52742,15000000.0
2007-06-26 10:23:00,5.52733,5.52733,5.52605,5.52664,11000000.0
2007-06-26 10:24:00,5.52697,5.52761,5.52649,5.52695,13000000.0
2007-06-26 10:25:00,5.52764,5.52777,5.52652,5.52777,14000000.0
2007-06-26 10:26:00,5.52756,5.52769,5.52636,5.52769,10000000.0
2007-06-26 10:27:00,5.52776,5.52776,5.52649,5.52753,9000000.0
2007-06-26 10:28:00,5.5274,5.52782,5.52692,5.52692,11000000.0
2007-06-26 10:29:00,5.52735,5.52864,5.52702,5.52864,19000000.0
2007-06-26 10:30:00,5.52635,5.52808,5.52635,5.52742,11000000.0
2007-06-26 10:31:00,5.52814,5.52814,5.5261,5.52716,15000000.0
2007-06-26 10:32:00,5.52804,5.52811,5.52646,5.52646,9000000.0
2007-06-26 10:33:00,5.527,5.5277,5.52595,5.52707,16000000.0
2007-06-26 10:34:00,5.52636,5.52733,5.52636,5.52733,11000000.0
2007-06-26 10:35:00,5.52673,5.52731,5.52572,5.52731,9000000.0
2007-06-26 10:36:00,5.52679,5.52764,5.5255,5.52698,13000000.0
2007-06-26 10:37:00,5.52775,5.52784,5.5263,5.52718,14000000.0
2007-06-26 10:38:00,5.52797,5.52797,5.52667,5.52743,7000000.0
2007-06-26 10:39:00,5.52791,5.52791,5.52541,5.52737,12000000.0
2007-06-26 10:40:00,5.52721,5.52721,5.52559,5.52603,17000000.0
2007-06-26 10:41:00,5.52717,5.52727,5.52509,5.52636,15000000.0
2007-06-26 10:42:00,5.5266,5.5266,5.52503,5.52571,13000000.0
2007-06-26 10:43:00,5.52681,5.5272,5.52583,5.52687,15000000.0
2007-06-26 10:44:00,5.52742,5.52747,5.52638,5.52747,11000000.0
2007-06-26 10:45:00,5.5266,5.52795,5.52598,5.52673,17000000.0
2007-06-26 10:46:00,5.5279,5.52806,5.52682,5.52762,9000000.0
2007-06-26 10:47:00,5.52765,5.52793,5.52754,5.52793,9000000.0
2007-06-26 10:48:00,5.52749,5.528,5.52678,5.5279,11000000.0
2007-06-26 10:49:00,5.5282,5.52823,5.5263,5.52777,11000000.0
2007-06-26 10:50:00,5.52799,5.52799,5.52606,5.52606,16000000.0
2007-06-26 10:51:00,5.52714,5.5274,5.52532,5.52663,21000000.0
2007-06-26 10:52:00,5.52653,5.52679,5.52542,5.52577,8000000.0
2007-06-26 10:53:00,5.52673,5.52694,5.5251,5.52519,12000000.0
2007-06-26 10:54:00,5.5266,5.52682,5.52529,5.52529,16000000.0
2007-06-26 10:55:00,5.52622,5.52622,5.52399,5.52525,13000000.0
2007-06-26 10:56:00,5.52548,5.52555,5.52442,5.52494,16000000.0
2007-06-26 10:57:00,5.52527,5.52614,5.52487,5.52487,10000000.0
2007-06-26 10:58:00,5.5255,5.52605,5.52443,5.52506,12000000.0
2007-06-26 10:59:00,5.52439,5.52568,5.52434,5.52568,11000000.0
2007-06-26 11:00:00,5.52504,5.52604,5.52402,5.52487,13000000.0
2007-06-26 11:01:00,5.52591,5.52601,5.52444,5.52583,9000000.0
2007-06-26 11:02:00,5.52625,5.52659,5.52554,5.5263,8000000.0
2007-06-26 11:03:00,5.52595,5.52752,5.5257,5.52752,10000000.0
2007-06-26 11:04:00,5.52653,5.52742,5.52634,5.5271,12000000.0
2007-06-26 11:05:00,5.5275,5.5275,5.526,5.52719,11000000.0
2007-06-26 11:06:00,5.52667,5.52767,5.52596,5.52767,8000000.0
2007-06-26 11:07:00,5.5271,5.52763,5.52603,5.52763,14000000.0
2007-06-26 11:08:00,5.5273,5.52772,5.52606,5.52756,18000000.0
2007-06-26 11:09:00,5.52757,5.52757,5.52607,5.52715,15000000.0
2007-06-26 11:10:00,5.52685,5.52757,5.52599,5.52757,12000000.0
2007-06-26 11:11:00,5.5272,5.52741,5.52614,5.5274,11000000.0
2007-06-26 11:12:00,5.52786,5.52786,5.52694,5.52722,8000000.0
2007-06-26 11:13:00,5.52693,5.52805,5.52693,5.52805,15000000.0
2007-06-26 11:14:00,5.5281,5.52858,5.52678,5.52681,13000000.0
2007-06-26 11:15:00,5.52832,5.52832,5.52629,5.52716,20000000.0
2007-06-26 11:16:00,5.52816,5.52816,5.52655,5.52753,15000000.0
2007-06-26 11:17:00,5.52725,5.52727,5.52556,5.52727,18000000.0
2007-06-26 11:18:00,5.52692,5.52726,5.52556,5.52684,20000000.0
2007-06-26 11:19:00,5.52719,5.52752,5.52579,5.52659,13000000.0
2007-06-26 11:20:00,5.52741,5.52784,5.52627,5.52765,20000000.0
2007-06-26 11:21:00,5.52785,5.52813,5.52625,5.52705,18000000.0
2007-06-26 11:22:00,5.5267,5.52845,5.52646,5.5267,18000000.0
2007-06-26 11:23:00,5.52741,5.52848,5.52685,5.5272,13000000.0
2007-06-26 11:24:00,5.52883,5.52897,5.52781,5.52897,9000000.0
2007-06-26 11:25:00,5.52881,5.52946,5.52822,5.52946,8000000.0
2007-06-26 11:26:00,5.52958,5.52958,5.52831,5.52831,8000000.0
2007-06-26 11:27:00,5.52847,5.5295,5.52847,5.5295,7000000.0
2007-06-26 11:28:00,5.52961,5.52961,5.52776,5.52918,14000000.0
2007-06-26 11:29:00,5.52987,5.52987,5.52803,5.52957,16000000.0
2007-06-26 11:30:00,5.52913,5.52956,5.52837,5.52956,7000000.0
2007-06-26 11:31:00,5.52926,5.52931,5.5278,5.52926,15000000.0
2007-06-26 11:32:00,5.5291,5.5291,5.5277,5.52806,10000000.0
2007-06-26 11:33:00,5.52787,5.52875,5.52787,5.52857,8000000.0
2007-06-26 11:34:00,5.52895,5.52922,5.52744,5.52765,11000000.0
2007-06-26 11:35:00,5.52817,5.52858,5.52723,5.52858,15000000.0
2007-06-26 11:36:00,5.52871,5.52897,5.52754,5.52839,14000000.0
2007-06-26 11:37:00,5.52892,5.529,5.5273,5.52843,11000000.0
2007-06-26 11:38:00,5.52826,5.52865,5.52692,5.52809,12000000.0
2007-06-26 11:39:00,5.52875,5.52875,5.52725,5.52852,13000000.0
2007-06-26 11:40:00,5.52825,5.52857,5.52746,5.52787,8000000.0
2007-06-26 11:41:00,5.52944,5.52944,5.52769,5.52769,13000000.0
2007-06-26 11:42:00,5.52919,5.52919,5.52732,5.52885,18000000.0
2007-06-26 11:43:00,5.52725,5.52845,5.5268,5.52835,13000000.0
2007-06-26 11:44:00,5.52742,5.52873,5.52682,5.52767,14000000.0
2007-06-26 11:45:00,5.52866,5.52866,5.52671,5.52774,12000000.0
2007-06-26 11:46:00,5.52885,5.52885,5.52718,5.52819,14000000.0
2007-06-26 11:47:00,5.5283,5.5283,5.52671,5.52719,15000000.0
2007-06-26 11:48:00,5.52802,5.52835,5.52729,5.52835,9000000.0
2007-06-26 11:49:00,5.52851,5.52876,5.52711,5.52864,14000000.0
2007-06-26 11:50:00,5.52781,5.52897,5.52731,5.52855,17000000.0
2007-06-26 11:51:00,5.52785,5.52865,5.52785,5.52862,15000000.0
2007-06-26 11:52:00,5.52833,5.52841,5.52695,5.52841,15000000.0
2007-06-26 11:53:00,5.52862,5.52904,5.52773,5.52875,14000000.0
2007-06-26 11:54:00,5.52873,5.52906,5.52769,5.52906,9000000.0
2007-06-26 11:55:00,5.52914,5.52914,5.52754,5.52799,11000000.0
2007-06-26 11:56:00,5.52826,5.52854,5.52759,5.52805,13000000.0
2007-06-26 11:57:00,5.52887,5.52887,5.52721,5.52884,13000000.0
2007-06-26 11:58:00,5.52775,5.52883,5.52759,5.52883,12000000.0
2007-06-26 11:59:00,5.52826,5.52933,5.52786,5.52811,12000000.0
2007-06-26 12:00:00,5.52805,5.5288,5.52711,5.5288,12000000.0
2007-06-26 12:01:00,5.52862,5.52863,5.52699,5.52853,22000000.0
2007-06-26 12:02:00,5.52841,5.52845,5.52781,5.52845,10000000.0
2007-06-26 12:03:00,5.5285,5.52867,5.52838,5.52838,18000000.0
2007-06-26 12:04:00,5.52786,5.52868,5.52717,5.52868,12000000.0
2007-06-26 12:05:00,5.52852,5.52866,5.52725,5.52866,15000000.0
2007-06-26 12:06:00,5.52846,5.52846,5.52656,5.5284,14000000.0
2007-06-26 12:07:00,5.52813,5.52842,5.52701,5.52842,15000000.0
2007-06-26 12:08:00,5.52811,5.52862,5.52703,5.52703,19000000.0
2007-06-26 12:09:00,5.5285,5.5285,5.52723,5.52835,12000000.0
2007-06-26 12:10:00,5.52763,5.52867,5.52721,5.52799,23000000.0
2007-06-26 12:11:00,5.52862,5.52871,5.52753,5.52852,21000000.0
2007-06-26 12:12:00,5.52797,5.52935,5.52793,5.52799,9000000.0
2007-06-26 12:13:00,5.52882,5.529,5.52718,5.52805,13000000.0
2007-06-26 12:14:00,5.52848,5.529,5.52731,5.52867,15000000.0
2007-06-26 12:15:00,5.5286,5.5286,5.52662,5.52775,14000000.0
2007-06-26 12:16:00,5.52774,5.52798,5.52646,5.52748,16000000.0
2007-06-26 12:17:00,5.52725,5.52788,5.52607,5.52788,13000000.0
2007-06-26 12:18:00,5.52697,5.52727,5.52619,5.52653,9000000.0
2007-06-26 12:19:00,5.52762,5.52762,5.52641,5.52747,10000000.0
2007-06-26 12:20:00,5.52721,5.52793,5.52651,5.52707,7000000.0
2007-06-26 12:21:00,5.52658,5.52772,5.52591,5.52712,13000000.0
2007-06-26 12:22:00,5.5276,5.52785,5.5263,5.52657,10000000.0
2007-06-26 12:23:00,5.52723,5.52723,5.5255,5.52692,10000000.0
2007-06-26 12:24:00,5.52694,5.52694,5.52542,5.52542,12000000.0
2007-06-26 12:25:00,5.52618,5.52671,5.52507,5.52555,12000000.0
2007-06-26 12:26:00,5.52491,5.52646,5.5247,5.52537,20000000.0
2007-06-26 12:27:00,5.52631,5.52631,5.52532,5.52582,12000000.0
2007-06-26 12:28:00,5.52642,5.52645,5.52513,5.52634,14000000.0
2007-06-26 12:29:00,5.52657,5.52657,5.52502,5.52543,10000000.0
2007-06-26 12:30:00,5.52606,5.52606,5.5247,5.52541,19000000.0
2007-06-26 12:31:00,5.52502,5.52502,5.52356,5.52395,11000000.0
2007-06-26 12:32:00,5.52325,5.52478,5.52325,5.52472,10000000.0
2007-06-26 12:33:00,5.52473,5.52501,5.52333,5.52501,15000000.0
2007-06-26 12:34:00,5.52491,5.52492,5.52302,5.52474,16000000.0
2007-06-26 12:35:00,5.52466,5.52466,5.52317,5.5244,10000000.0
2007-06-26 12:36:00,5.52464,5.52471,5.5231,5.52382,11000000.0
2007-06-26 12:37:00,5.52355,5.52424,5.52272,5.52343,10000000.0
2007-06-26 12:38:00,5.524,5.52456,5.52246,5.52353,14000000.0
2007-06-26 12:39:00,5.52236,5.524,5.52236,5.52259,14000000.0
2007-06-26 12:40:00,5.5242,5.5242,5.52293,5.52319,11000000.0
2007-06-26 12:41:00,5.52407,5.5245,5.52295,5.5245,12000000.0
2007-06-26 12:42:00,5.52458,5.52494,5.52332,5.52453,14000000.0
2007-06-26 12:43:00,5.52502,5.52504,5.52323,5.5241,15000000.0
2007-06-26 12:44:00,5.52446,5.52446,5.52255,5.52385,16000000.0
2007-06-26 12:45:00,5.5231,5.52452,5.52269,5.52437,10000000.0
2007-06-26 12:46:00,5.52287,5.52435,5.52278,5.52351,12000000.0
2007-06-26 12:47:00,5.5237,5.5237,5.52274,5.52321,13000000.0
2007-06-26 12:48:00,5.52397,5.52397,5.52255,5.52259,12000000.0
2007-06-26 12:49:00,5.52426,5.52426,5.52234,5.52376,14000000.0
2007-06-26 12:50:00,5.52368,5.52408,5.52276,5.52408,9000000.0
2007-06-26 12:51:00,5.52372,5.52397,5.52292,5.5239,10000000.0
2007-06-26 12:52:00,5.5237,5.52411,5.52272,5.52389,22000000.0
2007-06-26 12:53:00,5.52355,5.52398,5.52274,5.52326,14000000.0
2007-06-26 12:54:00,5.52305,5.52333,5.52213,5.5224,13000000.0
2007-06-26 12:55:00,5.52332,5.52349,5.52238,5.5233,21000000.0
2007-06-26 12:56:00,5.52379,5.52379,5.52196,5.52268,18000000.0
2007-06-26 12:57:00,5.52233,5.52233,5.52029,5.52154,7000000.0
2007-06-26 12:58:00,5.52145,5.52285,5.52076,5.52076,12000000.0
2007-06-26 12:59:00,5.52177,5.52241,5.52051,5.52051,18000000.0
2007-06-26 13:00:00,5.52196,5.52219,5.5206,5.52179,14000000.0
2007-06-26 13:01:00,5.52161,5.52171,5.52003,5.52003,11000000.0
2007-06-26 13:02:00,5.52144,5.52176,5.51997,5.52037,15000000.0
2007-06-26 13:03:00,5.52133,5.5216,5.51963,5.52093,15000000.0
2007-06-26 13:04:00,5.51956,5.52144,5.51956,5.52128,16000000.0
2007-06-26 13:05:00,5.52199,5.52237,5.52047,5.52203,9000000.0
2007-06-26 13:06:00,5.52104,5.52274,5.52099,5.5224,13000000.0
2007-06-26 13:07:00,5.52052,5.52265,5.52052,5.52254,13000000.0
2007-06-26 13:08:00,5.52287,5.52312,5.52113,5.52113,10000000.0
2007-06-26 13:09:00,5.52291,5.52291,5.52069,5.52143,15000000.0
2007-06-26 13:10:00,5.52175,5.52222,5.52118,5.52222,12000000.0
2007-06-26 13:11:00,5.52213,5.52235,5.52065,5.5212,12000000.0
2007-06-26 13:12:00,5.52273,5.52273,5.52156,5.52156,12000000.0
2007-06-26 13:13:00,5.52188,5.52245,5.52111,5.52111,11000000.0
2007-06-26 13:14:00,5.52236,5.52239,5.52119,5.52164,9000000.0
2007-06-26 13:15:00,5.52271,5.52271,5.52001,5.52075,15000000.0
2007-06-26 13:16:00,5.52045,5.5209,5.51829,5.51881,15000000.0
2007-06-26 13:17:00,5.51844,5.52123,5.5183,5.52042,17000000.0
2007-06-26 13:18:00,5.52004,5.52038,5.51873,5.52,15000000.0
2007-06-26 13:19:00,5.52012,5.52067,5.51886,5.51886,15000000.0
2007-06-26 13:20:00,5.51998,5.52022,5.5188,5.51956,19000000.0
2007-06-26 13:21:00,5.51874,5.52061,5.51861,5.52061,10000000.0
2007-06-26 13:22:00,5.51978,5.51995,5.51855,5.51855,8000000.0
2007-06-26 13:23:00,5.52045,5.52083,5.51913,5.52049,15000000.0
2007-06-26 13:24:00,5.52086,5.52086,5.5195,5.52023,11000000.0
2007-06-26 13:25:00,5.52159,5.52246,5.52084,5.52196,9000000.0
2007-06-26 13:26:00,5.52156,5.52214,5.52113,5.52214,8000000.0
2007-06-26 13:27:00,5.52196,5.52255,5.52063,5.52063,15000000.0
2007-06-26 13:28:00,5.5223,5.52239,5.52093,5.52164,17000000.0
2007-06-26 13:29:00,5.52147,5.52153,5.52036,5.52096,11000000.0
2007-06-26 13:30:00,5.52175,5.52189,5.52012,5.52114,21000000.0
2007-06-26 13:31:00,5.5217,5.52207,5.52027,5.52152,11000000.0
2007-06-26 13:32:00,5.52241,5.52241,5.5203,5.52128,10000000.0
2007-06-26 13:33:00,5.52227,5.52304,5.5214,5.52304,8000000.0
2007-06-26 13:34:00,5.52293,5.52369,5.52145,5.52222,15000000.0
2007-06-26 13:35:00,5.52306,5.52422,5.52207,5.52369,13000000.0
2007-06-26 13:36:00,5.52366,5.52366,5.52179,5.5227,11000000.0
2007-06-26 13:37:00,5.52262,5.52319,5.5219,5.52227,8000000.0
2007-06-26 13:38:00,5.52082,5.52253,5.52082,5.52203,13000000.0
2007-06-26 13:39:00,5.52244,5.52359,5.52187,5.52359,7000000.0
2007-06-26 13:40:00,5.52278,5.52376,5.52192,5.5231,12000000.0
2007-06-26 13:41:00,5.52379,5.52422,5.52265,5.52422,15000000.0
2007-06-26 13:42:00,5.52293,5.52374,5.52221,5.52254,22000000.0
2007-06-26 13:43:00,5.5221,5.52326,5.5219,5.52296,13000000.0
2007-06-26 13:44:00,5.52304,5.52354,5.52198,5.52354,14000000.0
2007-06-26 13:45:00,5.52345,5.52345,5.52181,5.52181,7000000.0
2007-06-26 13:46:00,5.52305,5.52371,5.52233,5.52371,11000000.0
2007-06-26 13:47:00,5.52235,5.52329,5.52235,5.52273,11000000.0
2007-06-26 13:48:00,5.52385,5.52385,5.52228,5.52228,14000000.0
2007-06-26 13:49:00,5.52327,5.5238,5.52224,5.52334,13000000.0
2007-06-26 13:50:00,5.52347,5.52347,5.52232,5.52232,12000000.0
2007-06-26 13:51:00,5.52424,5.52426,5.52264,5.52408,11000000.0
2007-06-26 13:52:00,5.52363,5.52398,5.52304,5.52397,9000000.0
2007-06-26 13:53:00,5.52376,5.52389,5.5225,5.52379,11000000.0
2007-06-26 13:54:00,5.52333,5.5234,5.52229,5.52229,17000000.0
2007-06-26 13:55:00,5.52389,5.52389,5.52217,5.52248,22000000.0
2007-06-26 13:56:00,5.52165,5.52165,5.52117,5.52146,13000000.0
2007-06-26 13:57:00,5.52399,5.52399,5.52217,5.52389,19000000.0
2007-06-26 13:58:00,5.52367,5.5242,5.52254,5.5242,11000000.0
2007-06-26 13:59:00,5.52305,5.52413,5.52267,5.52383,7000000.0
2007-06-26 14:00:00,5.5244,5.5244,5.5234,5.52362,9000000.0
2007-06-26 14:01:00,5.52382,5.52382,5.52258,5.52274,7000000.0
2007-06-26 14:02:00,5.52242,5.52348,5.52218,5.5233,13000000.0
2007-06-26 14:03:00,5.52327,5.52327,5.5221,5.52213,17000000.0
2007-06-26 14:04:00,5.52304,5.52335,5.52212,5.52212,13000000.0
2007-06-26 14:05:00,5.52362,5.52362,5.52223,5.52262,8000000.0
2007-06-26 14:06:00,5.52314,5.52345,5.52275,5.52328,10000000.0
2007-06-26 14:07:00,5.52347,5.52347,5.52206,5.52241,10000000.0
2007-06-26 14:08:00,5.52199,5.52373,5.52198,5.52243,14000000.0
2007-06-26 14:09:00,5.52308,5.52308,5.52159,5.52299,16000000.0
2007-06-26 14:10:00,5.52321,5.52324,5.52144,5.52144,12000000.0
2007-06-26 14:11:00,5.52268,5.52317,5.52187,5.52317,14000000.0
2007-06-26 14:12:00,5.52304,5.52358,5.52186,5.52358,13000000.0
2007-06-26 14:13:00,5.523,5.523,5.52146,5.52146,11000000.0
2007-06-26 14:14:00,5.52201,5.52318,5.52143,5.52318,14000000.0
2007-06-26 14:15:00,5.52323,5.52323,5.52171,5.52171,11000000.0
2007-06-26 14:16:00,5.52245,5.52305,5.52161,5.52305,11000000.0
2007-06-26 14:17:00,5.52311,5.52311,5.52163,5.52262,14000000.0
2007-06-26 14:18:00,5.52293,5.52293,5.52136,5.52136,11000000.0
2007-06-26 14:19:00,5.52227,5.52258,5.52163,5.52256,8000000.0
2007-06-26 14:20:00,5.52239,5.52242,5.52092,5.52092,10000000.0
2007-06-26 14:21:00,5.52182,5.52219,5.52089,5.52219,14000000.0
2007-06-26 14:22:00,5.52187,5.52223,5.5209,5.5209,17000000.0
2007-06-26 14:23:00,5.52243,5.52243,5.52129,5.52211,8000000.0
2007-06-26 14:24:00,5.52068,5.52213,5.52059,5.52213,16000000.0
2007-06-26 14:25:00,5.52107,5.52171,5.52093,5.52129,11000000.0
2007-06-26 14:26:00,5.52059,5.52183,5.52056,5.52076,14000000.0
2007-06-26 14:27:00,5.52179,5.52308,5.52099,5.52308,8000000.0
2007-06-26 14:28:00,5.52209,5.52291,5.52209,5.52289,11000000.0
2007-06-26 14:29:00,5.52104,5.52149,5.51958,5.52083,11000000.0
2007-06-26 14:30:00,5.52054,5.52137,5.51973,5.52047,14000000.0
2007-06-26 14:31:00,5.52158,5.52185,5.52045,5.52106,15000000.0
2007-06-26 14:32:00,5.5219,5.5219,5.52033,5.52045,9000000.0
2007-06-26 14:33:00,5.51995,5.52176,5.51995,5.52042,12000000.0
2007-06-26 14:34:00,5.52108,5.52198,5.52035,5.52181,12000000.0
2007-06-26 14:35:00,5.52144,5.52144,5.51979,5.52116,18000000.0
2007-06-26 14:36:00,5.52092,5.52147,5.51993,5.52128,12000000.0
2007-06-26 14:37:00,5.52161,5.52161,5.52032,5.52136,12000000.0
2007-06-26 14:38:00,5.5211,5.5211,5.51944,5.5201,24000000.0
2007-06-26 14:39:00,5.52082,5.52101,5.51882,5.51996,12000000.0
2007-06-26 14:40:00,5.51938,5.51938,5.51541,5.51541,15000000.0
2007-06-26 14:41:00,5.51702,5.51828,5.51543,5.51543,17000000.0
2007-06-26 14:42:00,5.51607,5.51718,5.51513,5.51718,15000000.0
2007-06-26 14:43:00,5.5168,5.5168,5.51555,5.51625,9000000.0
2007-06-26 14:44:00,5.5172,5.51732,5.51587,5.51694,7000000.0
2007-06-26 14:45:00,5.51718,5.51718,5.51533,5.51669,17000000.0
2007-06-26 14:46:00,5.51653,5.51722,5.5155,5.51711,14000000.0
2007-06-26 14:47:00,5.5174,5.5174,5.51563,5.51704,16000000.0
2007-06-26 14:48:00,5.5162,5.51705,5.51587,5.51705,12000000.0
2007-06-26 14:49:00,5.51615,5.51686,5.51586,5.5159,20000000.0
2007-06-26 14:50:00,5.51652,5.51652,5.51488,5.51617,12000000.0
2007-06-26 14:51:00,5.51638,5.51639,5.51478,5.51543,12000000.0
2007-06-26 14:52:00,5.51688,5.51857,5.51587,5.5184,22000000.0
2007-06-26 14:53:00,5.51841,5.51901,5.51693,5.51885,17000000.0
2007-06-26 14:54:00,5.5187,5.51891,5.51638,5.51883,14000000.0
2007-06-26 14:55:00,5.51795,5.51905,5.51732,5.5182,20000000.0
2007-06-26 14:56:00,5.5188,5.51947,5.51814,5.5186,22000000.0
2007-06-26 14:57:00,5.51963,5.5204,5.5193,5.5204,10000000.0
2007-06-26 14:58:00,5.51826,5.5198,5.51809,5.51964,17000000.0
2007-06-26 14:59:00,5.51934,5.51963,5.51814,5.51907,12000000.0
2007-06-26 15:00:00,5.51953,5.51953,5.51767,5.51893,14000000.0
2007-06-26 15:01:00,5.51954,5.51969,5.51842,5.51901,16000000.0
2007-06-26 15:02:00,5.51996,5.52048,5.5187,5.51936,13000000.0
2007-06-26 15:03:00,5.52025,5.5205,5.51928,5.51986,7000000.0
2007-06-26 15:04:00,5.52062,5.52062,5.51926,5.51984,12000000.0
2007-06-26 15:05:00,5.52055,5.52055,5.51926,5.52036,20000000.0
2007-06-26 15:06:00,5.5199,5.52035,5.51885,5.51988,9000000.0
2007-06-26 15:07:00,5.5202,5.52036,5.5186,5.52025,9000000.0
2007-06-26 15:08:00,5.52049,5.52063,5.51948,5.52052,14000000.0
2007-06-26 15:09:00,5.521,5.521,5.51931,5.52043,14000000.0
2007-06-26 15:10:00,5.51994,5.5206,5.51943,5.51979,15000000.0
2007-06-26 15:11:00,5.51864,5.51978,5.51812,5.5197,10000000.0
2007-06-26 15:12:00,5.5198,5.5198,5.51859,5.51942,10000000.0
2007-06-26 15:13:00,5.51806,5.51969,5.51806,5.51834,20000000.0
2007-06-26 15:14:00,5.51976,5.52062,5.51931,5.51968,10000000.0
2007-06-26 15:15:00,5.52055,5.52085,5.51894,5.52085,13000000.0
2007-06-26 15:16:00,5.51903,5.52031,5.51903,5.51983,11000000.0
2007-06-26 15:17:00,5.51983,5.52035,5.51863,5.51949,17000000.0
2007-06-26 15:18:00,5.52007,5.52049,5.51885,5.52046,11000000.0
2007-06-26 15:19:00,5.51926,5.52001,5.51819,5.51852,18000000.0
2007-06-26 15:20:00,5.51836,5.51913,5.51802,5.51811,14000000.0
2007-06-26 15:21:00,5.51931,5.51944,5.51796,5.51938,15000000.0
2007-06-26 15:22:00,5.51784,5.51888,5.51781,5.51834,8000000.0
2007-06-26 15:23:00,5.51892,5.51944,5.51783,5.5181,15000000.0
2007-06-26 15:24:00,5.51825,5.51916,5.51797,5.51905,12000000.0
2007-06-26 15:25:00,5.51788,5.51892,5.51711,5.51842,12000000.0
2007-06-26 15:26:00,5.51819,5.51819,5.51543,5.51738,15000000.0
2007-06-26 15:27:00,5.51663,5.51743,5.51594,5.51695,12000000.0
2007-06-26 15:28:00,5.51617,5.51746,5.51535,5.51746,12000000.0
2007-06-26 15:29:00,5.51741,5.51808,5.51627,5.51808,10000000.0
2007-06-26 15:30:00,5.51804,5.51804,5.51644,5.51743,12000000.0
2007-06-26 15:31:00,5.51708,5.51897,5.51673,5.51895,19000000.0
2007-06-26 15:32:00,5.5176,5.51851,5.51734,5.51806,7000000.0
2007-06-26 15:33:00,5.51905,5.51952,5.51806,5.51929,7000000.0
2007-06-26 15:34:00,5.51848,5.5193,5.51803,5.51911,12000000.0
2007-06-26 15:35:00,5.51827,5.51895,5.51726,5.51781,17000000.0
2007-06-26 15:36:00,5.5189,5.51915,5.51744,5.51744,11000000.0
2007-06-26 15:37:00,5.51901,5.51901,5.51762,5.51884,14000000.0
2007-06-26 15:38:00,5.51888,5.51904,5.51744,5.51904,20000000.0
2007-06-26 15:39:00,5.51845,5.51905,5.51806,5.51891,8000000.0
2007-06-26 15:40:00,5.51831,5.51942,5.51779,5.51942,11000000.0
2007-06-26 15:41:00,5.51947,5.51947,5.5179,5.51864,10000000.0
2007-06-26 15:42:00,5.5189,5.51955,5.51786,5.51955,13000000.0
2007-06-26 15:43:00,5.51879,5.51974,5.51796,5.51959,14000000.0
2007-06-26 15:44:00,5.51955,5.51994,5.51792,5.5193,8000000.0
2007-06-26 15:45:00,5.5181,5.51907,5.5181,5.51907,10000000.0
2007-06-26 15:46:00,5.51982,5.52,5.51857,5.52,12000000.0
2007-06-26 15:47:00,5.51945,5.51987,5.51785,5.51944,18000000.0
2007-06-26 15:48:00,5.5185,5.51902,5.51801,5.5184,9000000.0
2007-06-26 15:49:00,5.5196,5.52003,5.5187,5.51941,14000000.0
2007-06-26 15:50:00,5.51962,5.51963,5.51828,5.51828,18000000.0
2007-06-26 15:51:00,5.51782,5.51938,5.51769,5.51844,8000000.0
2007-06-26 15:52:00,5.51946,5.5198,5.51822,5.51943,11000000.0
2007-06-26 15:53:00,5.51956,5.51977,5.51874,5.51903,15000000.0
2007-06-26 15:54:00,5.52007,5.52007,5.51684,5.51874,9000000.0
2007-06-26 15:55:00,5.51789,5.5196,5.51789,5.51911,9000000.0
2007-06-26 15:56:00,5.51958,5.51958,5.5181,5.5181,11000000.0
2007-06-26 15:57:00,5.51787,5.51953,5.51787,5.51788,15000000.0
2007-06-26 15:58:00,5.51856,5.51924,5.51645,5.51924,13000000.0
2007-06-26 15:59:00,5.51924,5.51924,5.51697,5.51826,15000000.0
2007-06-26 16:00:00,5.51824,5.51895,5.51738,5.51754,11000000.0
2007-06-26 16:01:00,5.51795,5.51952,5.51684,5.5187,14000000.0
2007-06-26 16:02:00,5.51904,5.51987,5.51831,5.51987,11000000.0
2007-06-26 16:03:00,5.5206,5.52087,5.51945,5.52081,8000000.0
2007-06-26 16:04:00,5.52207,5.52235,5.51936,5.52006,8000000.0
2007-06-26 16:05:00,5.52095,5.52098,5.51812,5.51812,8000000.0
2007-06-26 16:06:00,5.52157,5.52157,5.51792,5.52107,16000000.0
2007-06-26 16:07:00,5.5223,5.52305,5.52007,5.52153,18000000.0
2007-06-26 16:08:00,5.52237,5.523,5.5196,5.52283,14000000.0
2007-06-26 16:09:00,5.52228,5.52294,5.51994,5.52181,12000000.0
2007-06-26 16:10:00,5.52114,5.52114,5.51967,5.5197,10000000.0
2007-06-26 16:11:00,5.5215,5.52162,5.51929,5.52082,13000000.0
2007-06-26 16:12:00,5.52025,5.52194,5.52012,5.52012,16000000.0
2007-06-26 16:13:00,5.52132,5.5219,5.52064,5.52133,7000000.0
2007-06-26 16:14:00,5.52019,5.52235,5.52009,5.52194,16000000.0
2007-06-26 16:15:00,5.52179,5.52235,5.52069,5.52157,15000000.0
2007-06-26 16:16:00,5.52199,5.52201,5.51994,5.52183,17000000.0
2007-06-26 16:17:00,5.52227,5.52246,5.52032,5.52118,10000000.0
2007-06-26 16:18:00,5.52133,5.52321,5.52133,5.52271,10000000.0
2007-06-26 16:19:00,5.52283,5.52385,5.52181,5.52268,12000000.0
2007-06-26 16:20:00,5.52382,5.52382,5.5205,5.52129,11000000.0
2007-06-26 16:21:00,5.52158,5.5222,5.52085,5.52186,8000000.0
2007-06-26 16:22:00,5.52268,5.52289,5.52031,5.5207,16000000.0
2007-06-26 16:23:00,5.523,5.523,5.52075,5.52297,11000000.0
2007-06-26 16:24:00,5.52231,5.52294,5.52078,5.52268,14000000.0
2007-06-26 16:25:00,5.52277,5.52277,5.5208,5.52198,13000000.0
2007-06-26 16:26:00,5.52087,5.52206,5.52087,5.52168,16000000.0
2007-06-26 16:27:00,5.52122,5.52226,5.52081,5.52122,20000000.0
2007-06-26 16:28:00,5.52216,5.52237,5.52106,5.52154,12000000.0
2007-06-26 16:29:00,5.52257,5.52271,5.52127,5.52271,13000000.0
2007-06-26 16:30:00,5.52225,5.52367,5.52183,5.52365,17000000.0
2007-06-26 16:31:00,5.52152,5.52361,5.52152,5.52271,13000000.0
2007-06-26 16:32:00,5.52361,5.52375,5.52231,5.52231,10000000.0
2007-06-26 16:33:00,5.52357,5.52357,5.52196,5.52356,15000000.0
2007-06-26 16:34:00,5.52354,5.5241,5.52246,5.5241,9000000.0
2007-06-26 16:35:00,5.52405,5.52405,5.52045,5.52359,18000000.0
2007-06-26 16:36:00,5.5216,5.5227,5.52124,5.52242,8000000.0
2007-06-26 16:37:00,5.52331,5.52331,5.52097,5.52178,22000000.0
2007-06-26 16:38:00,5.52186,5.52319,5.52183,5.52307,14000000.0
2007-06-26 16:39:00,5.52362,5.52376,5.52226,5.52282,14000000.0
2007-06-26 16:40:00,5.52277,5.52309,5.52201,5.5224,17000000.0
2007-06-26 16:41:00,5.52218,5.5236,5.52215,5.5236,9000000.0
2007-06-26 16:42:00,5.52223,5.52336,5.52129,5.52185,13000000.0
2007-06-26 16:43:00,5.52175,5.52283,5.52175,5.52283,13000000.0
2007-06-26 16:44:00,5.52263,5.52316,5.52206,5.52309,11000000.0
2007-06-26 16:45:00,5.52268,5.52353,5.52127,5.52295,18000000.0
2007-06-26 16:46:00,5.52299,5.52299,5.52193,5.52253,11000000.0
2007-06-26 16:47:00,5.52256,5.52369,5.52109,5.52369,15000000.0
2007-06-26 16:48:00,5.52232,5.52308,5.52167,5.52199,7000000.0
2007-06-26 16:49:00,5.5225,5.52382,5.52165,5.52245,16000000.0
2007-06-26 16:50:00,5.52365,5.52365,5.52103,5.52187,9000000.0
2007-06-26 16:51:00,5.52182,5.52247,5.52049,5.52049,22000000.0
2007-06-26 16:52:00,5.52087,5.5232,5.52087,5.52264,11000000.0
2007-06-26 16:53:00,5.52254,5.52315,5.52093,5.52239,12000000.0
2007-06-26 16:54:00,5.52259,5.5231,5.52168,5.52168,17000000.0
2007-06-26 16:55:00,5.52274,5.52336,5.52142,5.52252,15000000.0
2007-06-26 16:56:00,5.52239,5.52289,5.52162,5.52289,11000000.0
2007-06-26 16:57:00,5.52295,5.52311,5.52137,5.52256,8000000.0
2007-06-26 16:58:00,5.52267,5.52267,5.52134,5.52264,12000000.0
2007-06-26 16:59:00,5.52231,5.52241,5.52081,5.52231,15000000.0
2007-06-26 17:00:00,5.52281,5.52281,5.52176,5.52266,10000000.0
2007-06-26 17:01:00,5.52282,5.52289,5.52145,5.52209,10000000.0
2007-06-26 17:02:00,5.52193,5.52284,5.52155,5.52155,8000000.0
2007-06-26 17:03:00,5.52197,5.52265,5.52179,5.52184,11000000.0
2007-06-26 17:04:00,5.52297,5.52297,5.52193,5.52276,10000000.0
2007-06-26 17:05:00,5.52308,5.52308,5.52161,5.52161,18000000.0
2007-06-26 17:06:00,5.52224,5.52224,5.5209,5.52184,9000000.0
2007-06-26 17:07:00,5.52189,5.52236,5.52017,5.52035,20000000.0
2007-06-26 17:08:00,5.52194,5.52241,5.52061,5.52241,11000000.0
2007-06-26 17:09:00,5.52195,5.52244,5.52073,5.52244,14000000.0
2007-06-26 17:10:00,5.52243,5.52244,5.52145,5.52232,10000000.0
2007-06-26 17:11:00,5.52135,5.52261,5.5213,5.5215,12000000.0
2007-06-26 17:12:00,5.52261,5.52261,5.52118,5.52202,7000000.0
2007-06-26 17:13:00,5.52134,5.52175,5.52035,5.52051,13000000.0
2007-06-26 17:14:00,5.52087,5.52217,5.51944,5.5217,13000000.0
2007-06-26 17:15:00,5.52291,5.523,5.51946,5.52094,12000000.0
2007-06-26 17:16:00,5.52176,5.52176,5.51923,5.52061,13000000.0
2007-06-26 17:17:00,5.52173,5.52197,5.51959,5.52031,12000000.0
2007-06-26 17:18:00,5.52082,5.52203,5.51954,5.52015,15000000.0
2007-06-26 17:19:00,5.52015,5.52125,5.51919,5.51933,10000000.0
2007-06-26 17:20:00,5.52085,5.52115,5.51934,5.52115,13000000.0
2007-06-26 17:21:00,5.52032,5.52032,5.51876,5.51994,17000000.0
2007-06-26 17:22:00,5.52038,5.52038,5.51936,5.51936,15000000.0
2007-06-26 17:23:00,5.52031,5.52077,5.51929,5.52018,10000000.0
2007-06-26 17:24:00,5.5206,5.52103,5.51925,5.52103,17000000.0
2007-06-26 17:25:00,5.51953,5.52114,5.51941,5.52114,11000000.0
2007-06-26 17:26:00,5.52207,5.5222,5.52047,5.52103,12000000.0
2007-06-26 17:27:00,5.52089,5.52174,5.52019,5.52159,9000000.0
2007-06-26 17:28:00,5.52186,5.52186,5.51974,5.52121,16000000.0
2007-06-26 17:29:00,5.52047,5.52171,5.52028,5.52171,9000000.0
2007-06-26 17:30:00,5.5201,5.52138,5.51985,5.52091,11000000.0
2007-06-26 17:31:00,5.52144,5.52184,5.51988,5.51998,13000000.0
2007-06-26 17:32:00,5.51979,5.52067,5.51979,5.52009,13000000.0
2007-06-26 17:33:00,5.52088,5.52088,5.51948,5.51996,11000000.0
2007-06-26 17:34:00,5.52098,5.52135,5.51971,5.5208,12000000.0
2007-06-26 17:35:00,5.52007,5.52132,5.51939,5.52132,13000000.0
2007-06-26 17:36:00,5.52041,5.52111,5.51921,5.52081,14000000.0
2007-06-26 17:37:00,5.52054,5.52067,5.5195,5.52012,10000000.0
2007-06-26 17:38:00,5.52082,5.52082,5.51858,5.51858,7000000.0
2007-06-26 17:39:00,5.51974,5.52063,5.51858,5.51858,16000000.0
2007-06-26 17:40:00,5.5206,5.5206,5.51917,5.51956,17000000.0
2007-06-26 17:41:00,5.51962,5.52046,5.51914,5.51985,16000000.0
2007-06-26 17:42:00,5.52009,5.52045,5.51891,5.52045,16000000.0
2007-06-26 17:43:00,5.51977,5.52026,5.51862,5.52026,17000000.0
2007-06-26 17:44:00,5.52007,5.52017,5.51941,5.51963,8000000.0
2007-06-26 17:45:00,5.52051,5.52051,5.51911,5.51954,11000000.0
2007-06-26 17:46:00,5.51984,5.51995,5.51911,5.51939,9000000.0
2007-06-26 17:47:00,5.51955,5.52033,5.51875,5.51942,19000000.0
2007-06-26 17:48:00,5.51865,5.51991,5.51801,5.51801,16000000.0
2007-06-26 17:49:00,5.51898,5.51967,5.51843,5.5192,15000000.0
2007-06-26 17:50:00,5.51938,5.51986,5.51886,5.51979,11000000.0
2007-06-26 17:51:00,5.5194,5.52027,5.51913,5.52027,9000000.0
2007-06-26 17:52:00,5.51996,5.52,5.519,5.5199,11000000.0
2007-06-26 17:53:00,5.52017,5.52017,5.519,5.51952,9000000.0
2007-06-26 17:54:00,5.51897,5.51963,5.51823,5.51963,10000000.0
2007-06-26 17:55:00,5.51939,5.51939,5.51769,5.51921,10000000.0
2007-06-26 17:56:00,5.51874,5.52065,5.51836,5.52065,16000000.0
2007-06-26 17:57:00,5.51839,5.52005,5.51829,5.51835,14000000.0
2007-06-26 17:58:00,5.51954,5.52005,5.51868,5.52001,24000000.0
2007-06-26 17:59:00,5.5204,5.5204,5.51893,5.51941,11000000.0
2007-06-26 18:00:00,5.51859,5.52016,5.51845,5.51928,10000000.0
2007-06-26 18:01:00,5.52004,5.52125,5.51944,5.52064,14000000.0
2007-06-26 18:02:00,5.5213,5.52152,5.52008,5.52117,12000000.0
2007-06-26 18:03:00,5.51979,5.5215,5.51959,5.52009,17000000.0
2007-06-26 18:04:00,5.52117,5.5225,5.5204,5.52209,15000000.0
2007-06-26 18:05:00,5.5218,5.52186,5.52039,5.52186,15000000.0
2007-06-26 18:06:00,5.52018,5.52178,5.52018,5.52035,15000000.0
2007-06-26 18:07:00,5.52194,5.52222,5.52088,5.52169,16000000.0
2007-06-26 18:08:00,5.5216,5.52225,5.52043,5.52225,16000000.0
2007-06-26 18:09:00,5.5216,5.52202,5.52089,5.52171,12000000.0
2007-06-26 18:10:00,5.52253,5.52253,5.52052,5.52071,17000000.0
2007-06-26 18:11:00,5.52195,5.52195,5.52065,5.52173,16000000.0
2007-06-26 18:12:00,5.52116,5.52205,5.52039,5.52205,13000000.0
2007-06-26 18:13:00,5.52012,5.52173,5.51957,5.51957,17000000.0
2007-06-26 18:14:00,5.5202,5.52166,5.51964,5.5212,13000000.0
2007-06-26 18:15:00,5.52139,5.52159,5.51979,5.51979,13000000.0
2007-06-26 18:16:00,5.52061,5.52168,5.52003,5.52053,15000000.0
2007-06-26 18:17:00,5.52132,5.52132,5.5196,5.52096,16000000.0
2007-06-26 18:18:00,5.52004,5.52098,5.51956,5.52004,18000000.0
2007-06-26 18:19:00,5.52071,5.52121,5.51957,5.51972,12000000.0
2007-06-26 18:20:00,5.52096,5.52146,5.51989,5.52146,16000000.0
2007-06-26 18:21:00,5.52139,5.52189,5.52024,5.52189,19000000.0
2007-06-26 18:22:00,5.52089,5.52145,5.52024,5.52143,20000000.0
2007-06-26 18:23:00,5.52092,5.52173,5.52034,5.52034,16000000.0
2007-06-26 18:24:00,5.52056,5.52214,5.52043,5.52214,14000000.0
2007-06-26 18:25:00,5.52215,5.52236,5.52031,5.52127,18000000.0
2007-06-26 18:26:00,5.52162,5.52162,5.52095,5.52095,9000000.0
2007-06-26 18:27:00,5.5199,5.5211,5.51978,5.52051,16000000.0
2007-06-26 18:28:00,5.52201,5.52207,5.52042,5.52068,11000000.0
2007-06-26 18:29:00,5.52105,5.52141,5.52023,5.52065,15000000.0
2007-06-26 18:30:00,5.51985,5.52163,5.51985,5.52075,14000000.0
2007-06-26 18:31:00,5.51976,5.52109,5.51955,5.52079,19000000.0
2007-06-26 18:32:00,5.52042,5.52111,5.51964,5.52028,13000000.0
2007-06-26 18:33:00,5.52108,5.52108,5.51957,5.51957,13000000.0
2007-06-26 18:34:00,5.52059,5.52074,5.51966,5.52002,9000000.0
2007-06-26 18:35:00,5.51968,5.52088,5.51954,5.52019,14000000.0
2007-06-26 18:36:00,5.52025,5.52069,5.51925,5.51925,12000000.0
2007-06-26 18:37:00,5.5205,5.52067,5.51939,5.52031,13000000.0
2007-06-26 18:38:00,5.52037,5.5208,5.51922,5.51923,17000000.0
2007-06-26 18:39:00,5.51996,5.52073,5.51938,5.52048,18000000.0
2007-06-26 18:40:00,5.51925,5.52032,5.51925,5.51983,14000000.0
2007-06-26 18:41:00,5.52074,5.52074,5.51937,5.51937,18000000.0
2007-06-26 18:42:00,5.51877,5.52008,5.51873,5.5189,14000000.0
2007-06-26 18:43:00,5.51882,5.5207,5.51882,5.5207,14000000.0
2007-06-26 18:44:00,5.52027,5.52043,5.51919,5.51923,12000000.0
2007-06-26 18:45:00,5.51878,5.52077,5.51878,5.52073,17000000.0
2007-06-26 18:46:00,5.51927,5.52075,5.51917,5.51996,15000000.0
2007-06-26 18:47:00,5.51969,5.52057,5.51963,5.52046,16000000.0
2007-06-26 18:48:00,5.52001,5.52017,5.5192,5.52017,11000000.0
2007-06-26 18:49:00,5.52028,5.52079,5.51933,5.52031,8000000.0
2007-06-26 18:50:00,5.52037,5.52083,5.51957,5.52034,16000000.0
2007-06-26 18:51:00,5.52041,5.521,5.52023,5.52086,19000000.0
2007-06-26 18:52:00,5.52107,5.5213,5.52019,5.52116,10000000.0
2007-06-26 18:53:00,5.52037,5.52052,5.51956,5.51988,10000000.0
2007-06-26 18:54:00,5.52037,5.52046,5.51968,5.51968,11000000.0
2007-06-26 18:55:00,5.51855,5.52028,5.51855,5.5192,8000000.0
2007-06-26 18:56:00,5.51906,5.5203,5.51858,5.5203,16000000.0
2007-06-26 18:57:00,5.51993,5.51993,5.51842,5.51958,8000000.0
2007-06-26 18:58:00,5.51885,5.51948,5.51771,5.51907,13000000.0
2007-06-26 18:59:00,5.51822,5.5196,5.51807,5.51838,17000000.0
2007-06-26 19:00:00,5.51945,5.51945,5.51807,5.51812,13000000.0
2007-06-26 19:01:00,5.51963,5.51963,5.51808,5.51816,12000000.0
2007-06-26 19:02:00,5.519,5.51944,5.51821,5.51861,16000000.0
2007-06-26 19:03:00,5.51888,5.51957,5.51799,5.51957,17000000.0
2007-06-26 19:04:00,5.51914,5.51961,5.51817,5.51817,12000000.0
2007-06-26 19:05:00,5.51921,5.51944,5.51816,5.51834,17000000.0
2007-06-26 19:06:00,5.51887,5.51923,5.51826,5.51923,7000000.0
2007-06-26 19:07:00,5.5194,5.5194,5.51828,5.51919,20000000.0
2007-06-26 19:08:00,5.51947,5.51947,5.51791,5.51838,21000000.0
2007-06-26 19:09:00,5.51786,5.51929,5.51786,5.51929,16000000.0
2007-06-26 19:10:00,5.51936,5.51947,5.51813,5.51813,14000000.0
2007-06-26 19:11:00,5.51973,5.51975,5.51852,5.51895,12000000.0
2007-06-26 19:12:00,5.51939,5.51954,5.5178,5.51933,18000000.0
2007-06-26 19:13:00,5.51918,5.51943,5.51813,5.51813,14000000.0
2007-06-26 19:14:00,5.51821,5.51911,5.51784,5.51911,18000000.0
2007-06-26 19:15:00,5.51926,5.51987,5.51876,5.51987,9000000.0
2007-06-26 19:16:00,5.51955,5.51977,5.51838,5.51977,12000000.0
2007-06-26 19:17:00,5.51963,5.51996,5.5182,5.51974,14000000.0
2007-06-26 19:18:00,5.51859,5.5199,5.51857,5.5199,16000000.0
2007-06-26 19:19:00,5.51835,5.51898,5.51786,5.51786,7000000.0
2007-06-26 19:20:00,5.51911,5.51964,5.51858,5.51959,8000000.0
2007-06-26 19:21:00,5.51904,5.51968,5.51836,5.5196,18000000.0
2007-06-26 19:22:00,5.51945,5.51997,5.51881,5.51997,9000000.0
2007-06-26 19:23:00,5.51913,5.51943,5.5185,5.51943,10000000.0
2007-06-26 19:24:00,5.51894,5.51958,5.51862,5.51894,11000000.0
2007-06-26 19:25:00,5.51875,5.51982,5.51875,5.51908,17000000.0
2007-06-26 19:26:00,5.51904,5.51997,5.51904,5.51997,11000000.0
2007-06-26 19:27:00,5.51909,5.51983,5.51883,5.51975,13000000.0
2007-06-26 19:28:00,5.51979,5.51979,5.5184,5.5193,10000000.0
2007-06-26 19:29:00,5.51874,5.51974,5.51848,5.51974,11000000.0
2007-06-26 19:30:00,5.51794,5.51937,5.51794,5.51886,12000000.0
2007-06-26 19:31:00,5.51969,5.51969,5.51829,5.51829,8000000.0
2007-06-26 19:32:00,5.51868,5.51942,5.51778,5.51778,11000000.0
2007-06-26 19:33:00,5.51828,5.51983,5.51815,5.51983,13000000.0
2007-06-26 19:34:00,5.51987,5.51987,5.51848,5.51942,12000000.0
2007-06-26 19:35:00,5.51984,5.51984,5.51804,5.51902,13000000.0
2007-06-26 19:36:00,5.51849,5.51906,5.51786,5.51906,12000000.0
2007-06-26 19:37:00,5.51894,5.51894,5.5181,5.51812,8000000.0
2007-06-26 19:38:00,5.51966,5.51966,5.51832,5.51889,20000000.0
2007-06-26 19:39:00,5.51833,5.5196,5.51808,5.5196,11000000.0
2007-06-26 19:40:00,5.51883,5.51942,5.51816,5.51942,11000000.0
2007-06-26 19:41:00,5.51791,5.51919,5.51791,5.5189,9000000.0
2007-06-26 19:42:00,5.51948,5.51953,5.51886,5.51951,10000000.0
2007-06-26 19:43:00,5.519,5.5195,5.51822,5.5195,14000000.0
2007-06-26 19:44:00,5.51962,5.51962,5.51816,5.51875,15000000.0
2007-06-26 19:45:00,5.51812,5.5193,5.51812,5.51842,12000000.0
2007-06-26 19:46:00,5.51804,5.51971,5.51792,5.5195,11000000.0
2007-06-26 19:47:00,5.51904,5.51943,5.51833,5.51916,10000000.0
2007-06-26 19:48:00,5.51779,5.51945,5.51779,5.51932,9000000.0
2007-06-26 19:49:00,5.51983,5.51983,5.51863,5.51967,16000000.0
2007-06-26 19:50:00,5.51845,5.51921,5.51841,5.51841,10000000.0
2007-06-26 19:51:00,5.51946,5.51948,5.51841,5.51899,11000000.0
2007-06-26 19:52:00,5.51804,5.51912,5.51795,5.51887,19000000.0
2007-06-26 19:53:00,5.51843,5.51934,5.51811,5.51876,19000000.0
2007-06-26 19:54:00,5.51787,5.51935,5.51787,5.51868,14000000.0
2007-06-26 19:55:00,5.51888,5.51907,5.51804,5.5181,16000000.0
2007-06-26 19:56:00,5.51887,5.51994,5.51877,5.51992,12000000.0
2007-06-26 19:57:00,5.51879,5.52015,5.51879,5.51914,14000000.0
2007-06-26 19:58:00,5.52015,5.52015,5.51851,5.51997,13000000.0
2007-06-26 19:59:00,5.51882,5.51984,5.51869,5.51931,10000000.0
2007-06-26 20:00:00,5.52043,5.52084,5.51919,5.51987,15000000.0
2007-06-26 20:01:00,5.52064,5.52085,5.51954,5.52085,14000000.0
2007-06-26 20:02:00,5.52024,5.52041,5.51957,5.52041,8000000.0
2007-06-26 20:03:00,5.51855,5.51995,5.51855,5.51953,13000000.0
2007-06-26 20:04:00,5.51972,5.52029,5.51931,5.51988,12000000.0
2007-06-26 20:05:00,5.52001,5.52001,5.51915,5.51979,11000000.0
2007-06-26 20:06:00,5.52005,5.52005,5.51893,5.51954,10000000.0
2007-06-26 20:07:00,5.51893,5.51974,5.51881,5.51965,13000000.0
2007-06-26 20:08:00,5.51885,5.51971,5.51838,5.51971,16000000.0
2007-06-26 20:09:00,5.51994,5.52036,5.51878,5.51996,17000000.0
2007-06-26 20:10:00,5.52003,5.52003,5.51887,5.51902,10000000.0
2007-06-26 20:11:00,5.51997,5.51997,5.51832,5.51832,13000000.0
2007-06-26 20:12:00,5.51878,5.52024,5.51878,5.51991,15000000.0
2007-06-26 20:13:00,5.52006,5.52006,5.51873,5.51991,13000000.0
2007-06-26 20:14:00,5.52024,5.52024,5.51986,5.51996,8000000.0
2007-06-26 20:15:00,5.51943,5.52,5.51886,5.52,10000000.0
2007-06-26 20:16:00,5.51825,5.51916,5.51825,5.51896,14000000.0
2007-06-26 20:17:00,5.52027,5.52067,5.5192,5.51973,13000000.0
2007-06-26 20:18:00,5.51959,5.52026,5.51939,5.51957,7000000.0
2007-06-26 20:19:00,5.51937,5.52015,5.5192,5.52014,11000000.0
2007-06-26 20:20:00,5.51992,5.52031,5.51881,5.52031,19000000.0
2007-06-26 20:21:00,5.51918,5.5203,5.51886,5.52025,11000000.0
2007-06-26 20:22:00,5.5201,5.52018,5.51936,5.52016,11000000.0
2007-06-26 20:23:00,5.51967,5.52016,5.5189,5.52016,13000000.0
2007-06-26 20:24:00,5.51895,5.52012,5.51895,5.51953,9000000.0
2007-06-26 20:25:00,5.51978,5.52035,5.51889,5.51889,18000000.0
2007-06-26 20:26:00,5.51921,5.52011,5.51863,5.51863,7000000.0
2007-06-26 20:27:00,5.51999,5.52046,5.51913,5.52011,9000000.0
2007-06-26 20:28:00,5.51984,5.52023,5.51862,5.51862,13000000.0
2007-06-26 20:29:00,5.51975,5.52038,5.51909,5.52032,14000000.0
2007-06-26 20:30:00,5.52008,5.52008,5.51852,5.51852,16000000.0
2007-06-26 20:31:00,5.52035,5.52058,5.51886,5.51886,22000000.0
2007-06-26 20:32:00,5.51968,5.52034,5.51873,5.51873,12000000.0
2007-06-26 20:33:00,5.51937,5.52057,5.51937,5.51976,13000000.0
2007-06-26 20:34:00,5.51966,5.52034,5.5192,5.52018,15000000.0
2007-06-26 20:35:00,5.51877,5.52049,5.51877,5.51958,16000000.0
2007-06-26 20:36:00,5.51952,5.52039,5.51916,5.52021,15000000.0
2007-06-26 20:37:00,5.52065,5.52082,5.51925,5.52082,14000000.0
2007-06-26 20:38:00,5.52013,5.52013,5.51913,5.51998,13000000.0
2007-06-26 20:39:00,5.52072,5.52072,5.51891,5.52013,18000000.0
2007-06-26 20:40:00,5.51926,5.52041,5.51897,5.51984,14000000.0
2007-06-26 20:41:00,5.52034,5.52034,5.51888,5.52033,18000000.0
2007-06-26 20:42:00,5.51974,5.52032,5.51882,5.51969,12000000.0
2007-06-26 20:43:00,5.52086,5.52086,5.51897,5.51897,18000000.0
2007-06-26 20:44:00,5.52073,5.52073,5.51917,5.52051,18000000.0
2007-06-26 20:45:00,5.51982,5.52,5.51889,5.51889,11000000.0
2007-06-26 20:46:00,5.51876,5.52012,5.5187,5.51912,18000000.0
2007-06-26 20:47:00,5.51995,5.52002,5.51829,5.51948,20000000.0
2007-06-26 20:48:00,5.51974,5.52013,5.5187,5.51977,17000000.0
2007-06-26 20:49:00,5.51992,5.51992,5.51862,5.51933,16000000.0
2007-06-26 20:50:00,5.5198,5.5198,5.51888,5.51932,8000000.0
2007-06-26 20:51:00,5.51912,5.51972,5.51876,5.51886,8000000.0
2007-06-26 20:52:00,5.51959,5.52091,5.51959,5.51967,12000000.0
2007-06-26 20:53:00,5.51883,5.52057,5.51883,5.52057,16000000.0
2007-06-26 20:54:00,5.52035,5.52049,5.51943,5.51987,15000000.0
2007-06-26 20:55:00,5.52082,5.52089,5.51966,5.52052,16000000.0
2007-06-26 20:56:00,5.51908,5.51915,5.51895,5.51895,7000000.0
2007-06-26 20:57:00,5.51947,5.51961,5.51906,5.51906,14000000.0
2007-06-26 20:58:00,5.51973,5.5202,5.51913,5.51984,10000000.0
2007-06-26 20:59:00,5.52018,5.52041,5.51938,5.51949,11000000.0
2007-06-26 21:00:00,5.51929,5.51992,5.51867,5.51918,14000000.0
2007-06-26 21:01:00,5.51991,5.52005,5.51859,5.51859,12000000.0
2007-06-26 21:02:00,5.51917,5.52038,5.51849,5.52038,17000000.0
2007-06-26 21:03:00,5.51931,5.52026,5.51908,5.52026,11000000.0
2007-06-26 21:04:00,5.51891,5.5203,5.51874,5.5203,10000000.0
2007-06-26 21:05:00,5.51908,5.51967,5.51842,5.51848,8000000.0
2007-06-26 21:06:00,5.51881,5.52,5.51838,5.52,13000000.0
2007-06-26 21:07:00,5.51935,5.52007,5.51853,5.51933,14000000.0
2007-06-26 21:08:00,5.51947,5.51971,5.51887,5.51933,8000000.0
2007-06-26 21:09:00,5.51906,5.52002,5.51867,5.51972,13000000.0
2007-06-26 21:10:00,5.51884,5.51988,5.51823,5.51954,17000000.0
2007-06-26 21:11:00,5.51892,5.51892,5.51815,5.51822,15000000.0
2007-06-26 21:12:00,5.51819,5.5202,5.51819,5.5202,11000000.0
2007-06-26 21:13:00,5.51981,5.52009,5.51857,5.52009,12000000.0
2007-06-26 21:14:00,5.51962,5.51962,5.51829,5.51851,14000000.0
2007-06-26 21:15:00,5.5195,5.5195,5.51786,5.51906,13000000.0
2007-06-26 21:16:00,5.51867,5.51949,5.51829,5.51928,12000000.0
2007-06-26 21:17:00,5.51825,5.51952,5.51814,5.51903,16000000.0
2007-06-26 21:18:00,5.51777,5.5195,5.51777,5.51897,15000000.0
2007-06-26 21:19:00,5.5198,5.5198,5.51806,5.51806,15000000.0
2007-06-26 21:20:00,5.51806,5.51949,5.51806,5.51816,8000000.0
2007-06-26 21:21:00,5.51822,5.5199,5.51821,5.5199,17000000.0
2007-06-26 21:22:00,5.51931,5.51931,5.5181,5.51837,11000000.0
2007-06-26 21:23:00,5.51948,5.5197,5.51821,5.51954,23000000.0
2007-06-26 21:24:00,5.52019,5.5202,5.51842,5.51959,13000000.0
2007-06-26 21:25:00,5.52043,5.52043,5.51946,5.51999,15000000.0
2007-06-26 21:26:00,5.51913,5.52064,5.51913,5.51974,10000000.0
2007-06-26 21:27:00,5.52045,5.52072,5.51963,5.52072,10000000.0
2007-06-26 21:28:00,5.52025,5.52049,5.51933,5.52049,13000000.0
2007-06-26 21:29:00,5.52032,5.52071,5.51913,5.52071,10000000.0
2007-06-26 21:30:00,5.52055,5.52058,5.51881,5.51924,16000000.0
2007-06-26 21:31:00,5.52011,5.52032,5.51891,5.51967,18000000.0
2007-06-26 21:32:00,5.52003,5.52019,5.51909,5.52018,15000000.0
2007-06-26 21:33:00,5.52063,5.52063,5.51924,5.51991,13000000.0
2007-06-26 21:34:00,5.51963,5.52028,5.51932,5.52019,9000000.0
2007-06-26 21:35:00,5.5192,5.52075,5.5192,5.52075,8000000.0
2007-06-26 21:36:00,5.51884,5.52061,5.51884,5.52027,18000000.0
2007-06-26 21:37:00,5.51968,5.5213,5.51953,5.521,22000000.0
2007-06-26 21:38:00,5.5196,5.52111,5.5196,5.52097,9000000.0
2007-06-26 21:39:00,5.52139,5.52147,5.52032,5.52032,11000000.0
2007-06-26 21:40:00,5.52098,5.52195,5.52033,5.52085,19000000.0
2007-06-26 21:41:00,5.52138,5.52186,5.52078,5.52186,12000000.0
2007-06-26 21:42:00,5.52028,5.52173,5.52028,5.52065,11000000.0
2007-06-26 21:43:00,5.5223,5.5224,5.52125,5.5221,14000000.0
2007-06-26 21:44:00,5.52223,5.52283,5.52086,5.52239,13000000.0
2007-06-26 21:45:00,5.52153,5.52292,5.52077,5.52179,12000000.0
2007-06-26 21:46:00,5.52048,5.5222,5.52036,5.5222,14000000.0
2007-06-26 21:47:00,5.52172,5.5224,5.52096,5.52234,17000000.0
2007-06-26 21:48:00,5.52234,5.52234,5.52079,5.52209,16000000.0
2007-06-26 21:49:00,5.52241,5.52241,5.52054,5.52142,14000000.0
2007-06-26 21:50:00,5.52206,5.52239,5.52138,5.52138,13000000.0
2007-06-26 21:51:00,5.52199,5.52226,5.52103,5.52204,14000000.0
2007-06-26 21:52:00,5.52219,5.52258,5.52151,5.5218,17000000.0
2007-06-26 21:53:00,5.52221,5.52252,5.52087,5.52087,27000000.0
2007-06-26 21:54:00,5.52186,5.52269,5.52085,5.52269,10000000.0
2007-06-26 21:55:00,5.5219,5.52251,5.52158,5.52251,8000000.0
2007-06-26 21:56:00,5.52176,5.52243,5.52101,5.52192,16000000.0
2007-06-26 21:57:00,5.52287,5.52287,5.52124,5.52146,18000000.0
2007-06-26 21:58:00,5.52252,5.5227,5.52115,5.52115,18000000.0
2007-06-26 21:59:00,5.52142,5.52282,5.52106,5.52282,17000000.0
2007-06-26 22:00:00,5.52069,5.52226,5.52069,5.52226,9000000.0
2007-06-26 22:01:00,5.52107,5.52275,5.52089,5.52275,22000000.0
2007-06-26 22:02:00,5.52256,5.52256,5.52132,5.52226,11000000.0
2007-06-26 22:03:00,5.52214,5.52228,5.52123,5.52173,16000000.0
2007-06-26 22:04:00,5.52235,5.52243,5.52121,5.52121,12000000.0
2007-06-26 22:05:00,5.52207,5.52234,5.52141,5.5218,7000000.0
2007-06-26 22:06:00,5.52237,5.52293,5.52156,5.52291,15000000.0
2007-06-26 22:07:00,5.52252,5.52289,5.52149,5.52233,19000000.0
2007-06-26 22:08:00,5.52238,5.52238,5.51918,5.51918,11000000.0
2007-06-26 22:09:00,5.52276,5.52276,5.52128,5.52128,10000000.0
2007-06-26 22:10:00,5.52205,5.52225,5.52205,5.52218,10000000.0
2007-06-26 22:11:00,5.52063,5.52243,5.52063,5.52243,18000000.0
2007-06-26 22:12:00,5.52158,5.52219,5.52156,5.52219,11000000.0
2007-06-26 22:13:00,5.52228,5.52278,5.52121,5.52236,14000000.0
2007-06-26 22:14:00,5.52215,5.52275,5.52134,5.52215,24000000.0
2007-06-26 22:15:00,5.52219,5.52262,5.52157,5.52213,13000000.0
2007-06-26 22:16:00,5.5213,5.52184,5.52101,5.52127,13000000.0
2007-06-26 22:17:00,5.52212,5.5227,5.52156,5.52182,8000000.0
2007-06-26 22:18:00,5.52127,5.52127,5.52092,5.52094,13000000.0
2007-06-26 22:19:00,5.52256,5.52308,5.52169,5.52308,14000000.0
2007-06-26 22:20:00,5.52277,5.52342,5.5218,5.52203,21000000.0
2007-06-26 22:21:00,5.52287,5.52337,5.52175,5.52175,13000000.0
2007-06-26 22:22:00,5.52276,5.52329,5.52209,5.52209,12000000.0
2007-06-26 22:23:00,5.5225,5.52315,5.52169,5.5222,18000000.0
2007-06-26 22:24:00,5.52375,5.52375,5.52235,5.52318,14000000.0
2007-06-26 22:25:00,5.5228,5.52377,5.52257,5.52363,13000000.0
2007-06-26 22:26:00,5.52318,5.5238,5.52274,5.52353,13000000.0
2007-06-26 22:27:00,5.52254,5.52349,5.52254,5.52295,16000000.0
2007-06-26 22:28:00,5.52278,5.52406,5.52233,5.52343,13000000.0
2007-06-26 22:29:00,5.5227,5.52313,5.52259,5.52295,21000000.0
2007-06-26 22:30:00,5.52271,5.524,5.52212,5.52337,17000000.0
2007-06-26 22:31:00,5.52307,5.52307,5.5224,5.52274,10000000.0
2007-06-26 22:32:00,5.52326,5.5237,5.52258,5.52258,13000000.0
2007-06-26 22:33:00,5.52287,5.52298,5.52238,5.52238,13000000.0
2007-06-26 22:34:00,5.52341,5.52375,5.52268,5.52298,13000000.0
2007-06-26 22:35:00,5.52322,5.52356,5.5225,5.52316,19000000.0
2007-06-26 22:36:00,5.52299,5.52329,5.52216,5.52278,14000000.0
2007-06-26 22:37:00,5.52265,5.52332,5.522,5.52259,17000000.0
2007-06-26 22:38:00,5.52334,5.52334,5.52225,5.52267,9000000.0
2007-06-26 22:39:00,5.52246,5.52322,5.52194,5.52259,20000000.0
2007-06-26 22:40:00,5.52338,5.52338,5.52205,5.52252,13000000.0
2007-06-26 22:41:00,5.52145,5.52145,5.52094,5.52094,13000000.0
2007-06-26 22:42:00,5.52256,5.52256,5.52152,5.52152,10000000.0
2007-06-26 22:43:00,5.52389,5.52389,5.52215,5.52215,15000000.0
2007-06-26 22:44:00,5.52407,5.52407,5.52222,5.52344,16000000.0
2007-06-26 22:45:00,5.5228,5.52323,5.52252,5.52273,14000000.0
2007-06-26 22:46:00,5.52327,5.52434,5.52307,5.52367,12000000.0
2007-06-26 22:47:00,5.52245,5.52422,5.52245,5.52399,7000000.0
2007-06-26 22:48:00,5.52348,5.52425,5.52304,5.52389,16000000.0
2007-06-26 22:49:00,5.52452,5.52495,5.52377,5.52475,10000000.0
2007-06-26 22:50:00,5.52462,5.52483,5.52357,5.52475,15000000.0
2007-06-26 22:51:00,5.52466,5.52537,5.52419,5.52427,17000000.0
2007-06-26 22:52:00,5.52517,5.52517,5.52373,5.52494,10000000.0
2007-06-26 22:53:00,5.52531,5.5258,5.52423,5.52522,20000000.0
2007-06-26 22:54:00,5.52545,5.5259,5.52465,5.52524,10000000.0
2007-06-26 22:55:00,5.5251,5.52606,5.52445,5.52606,12000000.0
2007-06-26 22:56:00,5.52494,5.52621,5.52472,5.52517,9000000.0
2007-06-26 22:57:00,5.52523,5.52584,5.52427,5.52524,18000000.0
2007-06-26 22:58:00,5.52477,5.52558,5.5245,5.52509,13000000.0
2007-06-26 22:59:00,5.52523,5.52559,5.52413,5.52413,10000000.0
2007-06-26 23:00:00,5.52463,5.52547,5.52375,5.52419,17000000.0
2007-06-26 23:01:00,5.52519,5.52565,5.52481,5.5251,13000000.0
2007-06-26 23:02:00,5.52527,5.52586,5.52498,5.52498,7000000.0
2007-06-26 23:03:00,5.52511,5.52543,5.5244,5.52482,16000000.0
2007-06-26 23:04:00,5.52582,5.52582,5.52435,5.52435,12000000.0
2007-06-26 23:05:00,5.52513,5.52565,5.52464,5.52514,11000000.0
2007-06-26 23:06:00,5.52486,5.52508,5.52484,5.52491,11000000.0
2007-06-26 23:07:00,5.52549,5.52567,5.52467,5.52512,13000000.0
2007-06-26 23:08:00,5.524,5.52438,5.52282,5.52282,20000000.0
2007-06-26 23:09:00,5.52555,5.52563,5.52428,5.52442,16000000.0
2007-06-26 23:10:00,5.52532,5.52547,5.52441,5.52441,16000000.0
2007-06-26 23:11:00,5.5254,5.52579,5.52405,5.52405,10000000.0
2007-06-26 23:12:00,5.52489,5.52557,5.52452,5.52505,12000000.0
2007-06-26 23:13:00,5.5249,5.52512,5.52403,5.52487,16000000.0
2007-06-26 23:14:00,5.52446,5.5246,5.52364,5.52375,9000000.0
2007-06-26 23:15:00,5.52439,5.52466,5.52379,5.52438,9000000.0
2007-06-26 23:16:00,5.52349,5.52406,5.52317,5.52317,18000000.0
2007-06-26 23:17:00,5.52418,5.52425,5.52417,5.52417,8000000.0
2007-06-26 23:18:00,5.52432,5.52508,5.52403,5.52447,10000000.0
2007-06-26 23:19:00,5.52435,5.52533,5.52435,5.52439,9000000.0
2007-06-26 23:20:00,5.52547,5.52602,5.52486,5.52526,17000000.0
2007-06-26 23:21:00,5.52509,5.52544,5.52448,5.52467,11000000.0
2007-06-26 23:22:00,5.52418,5.52458,5.52408,5.52417,12000000.0
2007-06-26 23:23:00,5.52418,5.52425,5.52405,5.52418,12000000.0
2007-06-26 23:24:00,5.52395,5.52415,5.52395,5.52415,12000000.0
2007-06-26 23:25:00,5.52557,5.52557,5.52412,5.52412,9000000.0
2007-06-26 23:26:00,5.52453,5.52495,5.52371,5.52448,14000000.0
2007-06-26 23:27:00,5.52365,5.52365,5.52345,5.52365,17000000.0
2007-06-26 23:28:00,5.52504,5.52518,5.52404,5.52474,15000000.0
2007-06-26 23:29:00,5.52449,5.52483,5.52388,5.52388,11000000.0
2007-06-26 23:30:00,5.52447,5.52486,5.52377,5.52461,14000000.0
2007-06-26 23:31:00,5.52528,5.52532,5.52383,5.52383,7000000.0
2007-06-26 23:32:00,5.52404,5.52523,5.52404,5.52517,15000000.0
2007-06-26 23:33:00,5.52403,5.52478,5.52373,5.52435,7000000.0
2007-06-26 23:34:00,5.5238,5.52461,5.5238,5.52445,10000000.0
2007-06-26 23:35:00,5.5247,5.5247,5.52347,5.5241,12000000.0
2007-06-26 23:36:00,5.52418,5.52438,5.5236,5.52378,10000000.0
2007-06-26 23:37:00,5.52355,5.52423,5.52309,5.52423,14000000.0
2007-06-26 23:38:00,5.52271,5.52439,5.52255,5.52287,17000000.0
2007-06-26 23:39:00,5.5241,5.52442,5.52307,5.52365,9000000.0
2007-06-26 23:40:00,5.52378,5.52448,5.52312,5.52359,12000000.0
2007-06-26 23:41:00,5.52374,5.52374,5.52283,5.52327,9000000.0
2007-06-26 23:42:00,5.52348,5.52408,5.52299,5.5234,15000000.0
2007-06-26 23:43:00,5.52324,5.52388,5.52309,5.52315,13000000.0
2007-06-26 23:44:00,5.52295,5.52378,5.52279,5.5236,8000000.0
2007-06-26 23:45:00,5.52389,5.52394,5.52285,5.523,12000000.0
2007-06-26 23:46:00,5.52258,5.52401,5.52258,5.52273,20000000.0
2007-06-26 23:47:00,5.52275,5.52405,5.52275,5.52311,19000000.0
2007-06-26 23:48:00,5.52277,5.52407,5.52271,5.52381,14000000.0
2007-06-26 23:49:00,5.52317,5.52383,5.52237,5.52237,12000000.0
2007-06-26 23:50:00,5.52338,5.52354,5.52233,5.52233,10000000.0
2007-06-26 23:51:00,5.52337,5.52359,5.5223,5.52249,14000000.0
2007-06-26 23:52:00,5.5235,5.52385,5.52266,5.5233,13000000.0
2007-06-26 23:53:00,5.52229,5.5237,5.52229,5.52269,16000000.0
2007-06-26 23:54:00,5.52215,5.52215,5.52195,5.52215,13000000.0
2007-06-26 23:55:00,5.52318,5.52333,5.52206,5.5227,16000000.0
2007-06-26 23:56:00,5.52268,5.52304,5.522,5.52225,12000000.0
2007-06-26 23:57:00,5.52256,5.52259,5.52163,5.52163,14000000.0
2007-06-26 23:58:00,5.52319,5.52346,5.52239,5.52244,16000000.0
2007-06-26 23:59:00,5.52274,5.52276,5.52177,5.52177,12000000.0
2007-06-27 00:00:00,5.52237,5.52334,5.5223,5.5223,17000000.0
2007-06-27 00:01:00,5.52194,5.52351,5.52154,5.52154,12000000.0
2007-06-27 00:02:00,5.52281,5.52335,5.52215,5.52273,11000000.0
2007-06-27 00:03:00,5.52258,5.5232,5.52221,5.52221,7000000.0
2007-06-27 00:04:00,5.5225,5.52291,5.5225,5.52291,16000000.0
2007-06-27 00:05:00,5.52322,5.52359,5.52266,5.52266,17000000.0
2007-06-27 00:06:00,5.52249,5.52275,5.52238,5.52275,10000000.0
2007-06-27 00:07:00,5.5214,5.52227,5.5214,5.52227,19000000.0
2007-06-27 00:08:00,5.52233,5.52244,5.52227,5.52227,9000000.0
2007-06-27 00:09:00,5.52348,5.52368,5.5224,5.52243,19000000.0
2007-06-27 00:10:00,5.52273,5.52367,5.52273,5.52354,16000000.0
2007-06-27 00:11:00,5.52365,5.5243,5.52331,5.52357,9000000.0
2007-06-27 00:12:00,5.52348,5.52395,5.52294,5.52324,11000000.0
2007-06-27 00:13:00,5.52379,5.52401,5.5232,5.52401,8000000.0
2007-06-27 00:14:00,5.52401,5.52413,5.52305,5.52314,9000000.0
2007-06-27 00:15:00,5.5232,5.5232,5.5228,5.52303,15000000.0
2007-06-27 00:16:00,5.52325,5.52325,5.52285,5.52303,18000000.0
2007-06-27 00:17:00,5.52285,5.52318,5.52284,5.52306,21000000.0
2007-06-27 00:18:00,5.52314,5.5236,5.5224,5.52264,16000000.0
2007-06-27 00:19:00,5.52335,5.52388,5.52289,5.52314,12000000.0
2007-06-27 00:20:00,5.52312,5.52348,5.52248,5.52348,13000000.0
2007-06-27 00:21:00,5.52301,5.52301,5.52235,5.52235,13000000.0
2007-06-27 00:22:00,5.52298,5.52298,5.52215,5.52267,13000000.0
2007-06-27 00:23:00,5.52264,5.52328,5.52264,5.52291,11000000.0
2007-06-27 00:24:00,5.52281,5.52281,5.52249,5.52254,10000000.0
2007-06-27 00:25:00,5.52295,5.52315,5.52295,5.52315,16000000.0
2007-06-27 00:26:00,5.5231,5.52316,5.52256,5.52288,13000000.0
2007-06-27 00:27:00,5.5233,5.52356,5.52252,5.52297,16000000.0
2007-06-27 00:28:00,5.52316,5.52387,5.52309,5.52309,13000000.0
2007-06-27 00:29:00,5.52308,5.52315,5.52295,5.52295,10000000.0
2007-06-27 00:30:00,5.52331,5.52387,5.52214,5.52373,15000000.0
2007-06-27 00:31:00,5.5239,5.52458,5.52317,5.52348,18000000.0
2007-06-27 00:32:00,5.52448,5.52451,5.52336,5.52403,14000000.0
2007-06-27 00:33:00,5.52513,5.5255,5.52417,5.52485,13000000.0
2007-06-27 00:34:00,5.52511,5.52511,5.52379,5.52379,11000000.0
2007-06-27 00:35:00,5.52499,5.52519,5.5242,5.52456,13000000.0
2007-06-27 00:36:00,5.52477,5.52563,5.52418,5.52476,12000000.0
2007-06-27 00:37:00,5.52508,5.52563,5.52456,5.52485,10000000.0
2007-06-27 00:38:00,5.52542,5.52557,5.52454,5.52455,11000000.0
2007-06-27 00:39:00,5.52548,5.52576,5.52469,5.5252,16000000.0
2007-06-27 00:40:00,5.52525,5.52525,5.52435,5.52451,10000000.0
2007-06-27 00:41:00,5.52375,5.52395,5.52375,5.52395,15000000.0
2007-06-27 00:42:00,5.52515,5.52553,5.52439,5.52547,10000000.0
2007-06-27 00:43:00,5.52506,5.52506,5.52448,5.52496,8000000.0
2007-06-27 00:44:00,5.52447,5.52526,5.5242,5.52468,7000000.0
2007-06-27 00:45:00,5.52537,5.52554,5.52454,5.52505,10000000.0
2007-06-27 00:46:00,5.525,5.52586,5.52481,5.52481,18000000.0
2007-06-27 00:47:00,5.52614,5.52614,5.52454,5.52454,18000000.0
2007-06-27 00:48:00,5.52531,5.52608,5.52456,5.52524,15000000.0
2007-06-27 00:49:00,5.52592,5.52665,5.52547,5.526,19000000.0
2007-06-27 00:50:00,5.52613,5.52734,5.52565,5.52622,15000000.0
2007-06-27 00:51:00,5.52645,5.52734,5.526,5.52734,12000000.0
2007-06-27 00:52:00,5.52626,5.52781,5.52626,5.52681,15000000.0
2007-06-27 00:53:00,5.52678,5.52792,5.52678,5.52725,9000000.0
2007-06-27 00:54:00,5.52733,5.528,5.5267,5.52769,17000000.0
2007-06-27 00:55:00,5.52635,5.52784,5.52635,5.52666,11000000.0
2007-06-27 00:56:00,5.52698,5.5277,5.5263,5.52742,23000000.0
2007-06-27 00:57:00,5.52722,5.5278,5.52668,5.52715,11000000.0
2007-06-27 00:58:00,5.52704,5.52799,5.52704,5.52781,11000000.0
2007-06-27 00:59:00,5.52698,5.52818,5.52674,5.52761,11000000.0
2007-06-27 01:00:00,5.52813,5.52851,5.52706,5.52799,14000000.0
2007-06-27 01:01:00,5.52873,5.52879,5.52763,5.52768,9000000.0
2007-06-27 01:02:00,5.52788,5.52819,5.52712,5.52775,13000000.0
2007-06-27 01:03:00,5.52744,5.52869,5.52701,5.52775,18000000.0
2007-06-27 01:04:00,5.5285,5.5285,5.5274,5.5274,11000000.0
2007-06-27 01:05:00,5.52889,5.52889,5.52761,5.52761,13000000.0
2007-06-27 01:06:00,5.52847,5.52908,5.52769,5.52908,9000000.0
2007-06-27 01:07:00,5.53005,5.53012,5.52903,5.52903,15000000.0
2007-06-27 01:08:00,5.53036,5.53107,5.52947,5.52947,15000000.0
2007-06-27 01:09:00,5.53015,5.53106,5.52946,5.52946,14000000.0
2007-06-27 01:10:00,5.53016,5.53069,5.5293,5.53002,13000000.0
2007-06-27 01:11:00,5.5301,5.53091,5.5301,5.53021,7000000.0
2007-06-27 01:12:00,5.52984,5.53087,5.52939,5.53044,17000000.0
2007-06-27 01:13:00,5.53004,5.53078,5.52988,5.52995,18000000.0
2007-06-27 01:14:00,5.52944,5.53075,5.52944,5.53058,14000000.0
2007-06-27 01:15:00,5.52958,5.53044,5.52917,5.53012,10000000.0
2007-06-27 01:16:00,5.5298,5.53013,5.52845,5.53002,18000000.0
2007-06-27 01:17:00,5.52879,5.53016,5.52879,5.52951,16000000.0
2007-06-27 01:18:00,5.52937,5.53093,5.52881,5.53093,13000000.0
2007-06-27 01:19:00,5.52901,5.53006,5.52867,5.52977,12000000.0
2007-06-27 01:20:00,5.52984,5.53098,5.52943,5.53098,15000000.0
2007-06-27 01:21:00,5.53,5.53,5.52868,5.52928,14000000.0
2007-06-27 01:22:00,5.53058,5.53058,5.52895,5.52952,13000000.0
2007-06-27 01:23:00,5.52902,5.53014,5.52854,5.52912,14000000.0
2007-06-27 01:24:00,5.52901,5.52959,5.52814,5.52814,15000000.0
2007-06-27 01:25:00,5.52926,5.52955,5.52775,5.52775,17000000.0
2007-06-27 01:26:00,5.52844,5.52958,5.52826,5.52958,14000000.0
2007-06-27 01:27:00,5.52929,5.52944,5.52838,5.52903,13000000.0
2007-06-27 01:28:00,5.5297,5.5297,5.52845,5.52862,9000000.0
2007-06-27 01:29:00,5.52897,5.52921,5.52803,5.52803,11000000.0
2007-06-27 01:30:00,5.52913,5.52913,5.52805,5.52841,20000000.0
2007-06-27 01:31:00,5.52868,5.52912,5.52806,5.52912,9000000.0
2007-06-27 01:32:00,5.52797,5.529,5.5279,5.52862,7000000.0
2007-06-27 01:33:00,5.52928,5.52935,5.52829,5.52921,13000000.0
2007-06-27 01:34:00,5.52819,5.52916,5.52787,5.52847,10000000.0
2007-06-27 01:35:00,5.52821,5.52863,5.52799,5.52827,17000000.0
2007-06-27 01:36:00,5.5291,5.5291,5.5276,5.52779,16000000.0
2007-06-27 01:37:00,5.52806,5.5289,5.52757,5.52775,13000000.0
2007-06-27 01:38:00,5.5285,5.52851,5.52764,5.52793,15000000.0
2007-06-27 01:39:00,5.52846,5.52846,5.52727,5.52792,13000000.0
2007-06-27 01:40:00,5.52791,5.52872,5.52778,5.52798,14000000.0
2007-06-27 01:41:00,5.52811,5.52822,5.52797,5.52797,12000000.0
2007-06-27 01:42:00,5.52858,5.5287,5.52737,5.52777,14000000.0
2007-06-27 01:43:00,5.52762,5.52767,5.52733,5.52742,18000000.0
2007-06-27 01:44:00,5.5281,5.5281,5.52715,5.52782,12000000.0
2007-06-27 01:45:00,5.52774,5.52862,5.52707,5.52801,19000000.0
2007-06-27 01:46:00,5.52838,5.5284,5.52699,5.52832,15000000.0
2007-06-27 01:47:00,5.52782,5.52811,5.52723,5.52758,10000000.0
2007-06-27 01:48:00,5.52838,5.52838,5.52656,5.52726,14000000.0
2007-06-27 01:49:00,5.52826,5.52826,5.52653,5.52653,16000000.0
2007-06-27 01:50:00,5.52789,5.52819,5.52657,5.5278,18000000.0
2007-06-27 01:51:00,5.52766,5.52778,5.5262,5.52703,16000000.0
2007-06-27 01:52:00,5.52722,5.52722,5.52633,5.52714,10000000.0
2007-06-27 01:53:00,5.52728,5.52775,5.52618,5.52628,15000000.0
2007-06-27 01:54:00,5.52671,5.52746,5.52601,5.52728,14000000.0
2007-06-27 01:55:00,5.52662,5.52735,5.52645,5.52735,14000000.0
2007-06-27 01:56:00,5.52579,5.52726,5.52552,5.52664,8000000.0
2007-06-27 01:57:00,5.52621,5.52692,5.52584,5.52647,10000000.0
2007-06-27 01:58:00,5.52715,5.52726,5.52619,5.5265,21000000.0
2007-06-27 01:59:00,5.52636,5.52756,5.52575,5.52731,16000000.0
2007-06-27 02:00:00,5.5264,5.52676,5.52556,5.52658,11000000.0
2007-06-27 02:01:00,5.52664,5.52664,5.52321,5.52592,11000000.0
2007-06-27 02:02:00,5.52586,5.52628,5.52481,5.52628,13000000.0
2007-06-27 02:03:00,5.52624,5.52624,5.52452,5.52452,8000000.0
2007-06-27 02:04:00,5.52492,5.52578,5.52474,5.52572,18000000.0
2007-06-27 02:05:00,5.52562,5.52562,5.52405,5.52502,14000000.0
2007-06-27 02:06:00,5.525,5.52571,5.52434,5.52434,18000000.0
2007-06-27 02:07:00,5.52537,5.5261,5.52487,5.52544,12000000.0
2007-06-27 02:08:00,5.52596,5.5264,5.52493,5.5264,12000000.0
2007-06-27 02:09:00,5.52655,5.52655,5.52524,5.52567,11000000.0
2007-06-27 02:10:00,5.52638,5.52638,5.52484,5.52507,10000000.0
2007-06-27 02:11:00,5.52478,5.52599,5.52475,5.52567,16000000.0
2007-06-27 02:12:00,5.52541,5.52607,5.52491,5.52491,17000000.0
2007-06-27 02:13:00,5.52535,5.52608,5.52508,5.52585,9000000.0
2007-06-27 02:14:00,5.52608,5.52629,5.52518,5.52559,16000000.0
2007-06-27 02:15:00,5.52526,5.52598,5.52524,5.52535,15000000.0
2007-06-27 02:16:00,5.52576,5.52669,5.52504,5.52587,16000000.0
2007-06-27 02:17:00,5.52576,5.52681,5.52502,5.52605,14000000.0
2007-06-27 02:18:00,5.5261,5.52692,5.52566,5.52607,16000000.0
2007-06-27 02:19:00,5.52613,5.5268,5.52577,5.52579,11000000.0
2007-06-27 02:20:00,5.5273,5.5273,5.52541,5.52654,10000000.0
2007-06-27 02:21:00,5.52619,5.52685,5.52567,5.52673,18000000.0
2007-06-27 02:22:00,5.52542,5.52713,5.52542,5.52669,15000000.0
2007-06-27 02:23:00,5.52541,5.52769,5.52541,5.52666,16000000.0
2007-06-27 02:24:00,5.52681,5.52756,5.52638,5.52665,12000000.0
2007-06-27 02:25:00,5.52839,5.52839,5.52639,5.52828,18000000.0
2007-06-27 02:26:00,5.52745,5.52768,5.52677,5.52729,8000000.0
2007-06-27 02:27:00,5.5274,5.52767,5.52681,5.5269,12000000.0
2007-06-27 02:28:00,5.52752,5.52773,5.52643,5.52769,15000000.0
2007-06-27 02:29:00,5.52711,5.52768,5.52695,5.52738,15000000.0
2007-06-27 02:30:00,5.52769,5.52781,5.52671,5.52779,19000000.0
2007-06-27 02:31:00,5.52759,5.52817,5.52664,5.52817,13000000.0
2007-06-27 02:32:00,5.52861,5.52946,5.52786,5.52921,17000000.0
2007-06-27 02:33:00,5.52953,5.52959,5.52803,5.52855,10000000.0
2007-06-27 02:34:00,5.52868,5.5292,5.5281,5.5281,11000000.0
2007-06-27 02:35:00,5.52807,5.52892,5.52785,5.52892,14000000.0
2007-06-27 02:36:00,5.52793,5.52854,5.52736,5.52795,13000000.0
2007-06-27 02:37:00,5.52868,5.52888,5.52727,5.52869,9000000.0
2007-06-27 02:38:00,5.52816,5.52836,5.52727,5.52785,12000000.0
2007-06-27 02:39:00,5.52804,5.52856,5.52743,5.52774,11000000.0
2007-06-27 02:40:00,5.52831,5.5288,5.52724,5.52772,19000000.0
2007-06-27 02:41:00,5.52758,5.52836,5.52708,5.52719,12000000.0
2007-06-27 02:42:00,5.52776,5.52815,5.52776,5.52815,11000000.0
2007-06-27 02:43:00,5.52672,5.52862,5.52672,5.5275,12000000.0
2007-06-27 02:44:00,5.52873,5.52892,5.52769,5.5285,9000000.0
2007-06-27 02:45:00,5.52831,5.52884,5.52739,5.5279,13000000.0
2007-06-27 02:46:00,5.52826,5.52864,5.52758,5.52831,11000000.0
2007-06-27 02:47:00,5.52877,5.52893,5.52773,5.52773,10000000.0
2007-06-27 02:48:00,5.52743,5.52906,5.52742,5.52808,11000000.0
2007-06-27 02:49:00,5.52802,5.5283,5.52761,5.52793,10000000.0
2007-06-27 02:50:00,5.52839,5.52886,5.52697,5.52697,17000000.0
2007-06-27 02:51:00,5.52876,5.52886,5.52712,5.52872,15000000.0
2007-06-27 02:52:00,5.52889,5.52928,5.52807,5.52858,13000000.0
2007-06-27 02:53:00,5.5289,5.52929,5.52838,5.52864,12000000.0
2007-06-27 02:54:00,5.52913,5.52942,5.52854,5.52906,13000000.0
2007-06-27 02:55:00,5.52817,5.52853,5.52746,5.5279,13000000.0
2007-06-27 02:56:00,5.52756,5.52896,5.52756,5.52815,13000000.0
2007-06-27 02:57:00,5.52895,5.52911,5.52715,5.52715,10000000.0
2007-06-27 02:58:00,5.52699,5.52808,5.52662,5.52799,15000000.0
2007-06-27 02:59:00,5.52806,5.52806,5.52685,5.5277,12000000.0
2007-06-27 03:00:00,5.52753,5.52806,5.5266,5.52728,17000000.0
2007-06-27 03:01:00,5.52725,5.52783,5.52703,5.52768,9000000.0
2007-06-27 03:02:00,5.52724,5.5286,5.52678,5.5286,15000000.0
2007-06-27 03:03:00,5.52886,5.52886,5.52695,5.52829,14000000.0
2007-06-27 03:04:00,5.52856,5.52856,5.52738,5.5283,11000000.0
2007-06-27 03:05:00,5.52809,5.52915,5.52771,5.52783,12000000.0
2007-06-27 03:06:00,5.52914,5.52964,5.52836,5.52846,12000000.0
2007-06-27 03:07:00,5.52891,5.52891,5.52705,5.52865,18000000.0
2007-06-27 03:08:00,5.52878,5.52878,5.52809,5.52827,9000000.0
2007-06-27 03:09:00,5.52828,5.52921,5.52795,5.52921,9000000.0
2007-06-27 03:10:00,5.52823,5.52844,5.52784,5.52814,11000000.0
2007-06-27 03:11:00,5.52804,5.52818,5.52786,5.52813,16000000.0
2007-06-27 03:12:00,5.52796,5.52835,5.52781,5.52831,8000000.0
2007-06-27 03:13:00,5.52738,5.52745,5.52725,5.52737,12000000.0
2007-06-27 03:14:00,5.52898,5.52918,5.52794,5.52857,16000000.0
2007-06-27 03:15:00,5.52902,5.52966,5.5285,5.52945,10000000.0
2007-06-27 03:16:00,5.52881,5.52896,5.5281,5.52868,16000000.0
2007-06-27 03:17:00,5.52888,5.52938,5.52813,5.52903,16000000.0
2007-06-27 03:18:00,5.52879,5.52948,5.52843,5.52948,9000000.0
2007-06-27 03:19:00,5.52918,5.52938,5.52868,5.52911,10000000.0
2007-06-27 03:20:00,5.52881,5.52991,5.52848,5.52921,20000000.0
2007-06-27 03:21:00,5.5298,5.53027,5.52888,5.5294,18000000.0
2007-06-27 03:22:00,5.52957,5.52998,5.52898,5.52943,15000000.0
2007-06-27 03:23:00,5.53002,5.53051,5.52919,5.5301,15000000.0
2007-06-27 03:24:00,5.53002,5.53043,5.52941,5.53043,12000000.0
2007-06-27 03:25:00,5.5302,5.5302,5.52859,5.52906,15000000.0
2007-06-27 03:26:00,5.52931,5.52989,5.52888,5.52989,19000000.0
2007-06-27 03:27:00,5.5298,5.5298,5.52943,5.52959,8000000.0
2007-06-27 03:28:00,5.53012,5.53012,5.52902,5.52951,13000000.0
2007-06-27 03:29:00,5.52935,5.52955,5.52935,5.52955,9000000.0
2007-06-27 03:30:00,5.52988,5.52988,5.52882,5.52936,17000000.0
2007-06-27 03:31:00,5.53014,5.53032,5.53002,5.53012,7000000.0
2007-06-27 03:32:00,5.52879,5.52998,5.52879,5.52957,15000000.0
2007-06-27 03:33:00,5.52915,5.53015,5.5288,5.52967,14000000.0
2007-06-27 03:34:00,5.52863,5.52995,5.52845,5.52963,13000000.0
2007-06-27 03:35:00,5.52938,5.52958,5.52858,5.52858,9000000.0
2007-06-27 03:36:00,5.52985,5.53011,5.52853,5.5289,13000000.0
2007-06-27 03:37:00,5.52929,5.53006,5.52866,5.5288,13000000.0
2007-06-27 03:38:00,5.52968,5.52978,5.52857,5.52952,14000000.0
2007-06-27 03:39:00,5.52914,5.53039,5.52909,5.5292,11000000.0
2007-06-27 03:40:00,5.52911,5.52946,5.52878,5.52904,12000000.0
2007-06-27 03:41:00,5.52958,5.52958,5.52825,5.52886,19000000.0
2007-06-27 03:42:00,5.5293,5.52983,5.52874,5.52897,10000000.0
2007-06-27 03:43:00,5.52925,5.52925,5.52905,5.52905,12000000.0
2007-06-27 03:44:00,5.52988,5.52988,5.52803,5.52853,12000000.0
2007-06-27 03:45:00,5.52933,5.52951,5.5281,5.52875,14000000.0
2007-06-27 03:46:00,5.52836,5.52954,5.52835,5.52872,13000000.0
2007-06-27 03:47:00,5.52964,5.52982,5.5285,5.52982,9000000.0
2007-06-27 03:48:00,5.52887,5.52941,5.52887,5.52897,8000000.0
2007-06-27 03:49:00,5.52902,5.52902,5.52877,5.52879,19000000.0
2007-06-27 03:50:00,5.52936,5.52936,5.52796,5.52861,12000000.0
2007-06-27 03:51:00,5.52829,5.52927,5.52818,5.52822,15000000.0
2007-06-27 03:52:00,5.52795,5.52826,5.52795,5.52817,11000000.0
2007-06-27 03:53:00,5.52897,5.52897,5.52756,5.52813,12000000.0
2007-06-27 03:54:00,5.5288,5.529,5.52745,5.52836,12000000.0
2007-06-27 03:55:00,5.52814,5.52903,5.52756,5.52829,12000000.0
2007-06-27 03:56:00,5.52811,5.52812,5.5277,5.52783,14000000.0
2007-06-27 03:57:00,5.52833,5.52838,5.52718,5.52718,15000000.0
2007-06-27 03:58:00,5.52776,5.52878,5.52721,5.52812,12000000.0
2007-06-27 03:59:00,5.52871,5.52871,5.52746,5.52831,17000000.0
2007-06-27 04:00:00,5.52871,5.52871,5.52718,5.52785,14000000.0
2007-06-27 04:01:00,5.52757,5.52834,5.52734,5.52834,13000000.0
2007-06-27 04:02:00,5.52881,5.52886,5.52853,5.52874,16000000.0
2007-06-27 04:03:00,5.52852,5.52852,5.52752,5.5279,14000000.0
2007-06-27 04:04:00,5.52754,5.5283,5.52687,5.52758,19000000.0
2007-06-27 04:05:00,5.52874,5.52874,5.52799,5.52799,12000000.0
2007-06-27 04:06:00,5.52859,5.52859,5.52733,5.5278,18000000.0
2007-06-27 04:07:00,5.52797,5.52845,5.52759,5.52789,16000000.0
2007-06-27 04:08:00,5.52781,5.52822,5.52691,5.5274,8000000.0
2007-06-27 04:09:00,5.5275,5.52836,5.52714,5.52773,13000000.0
2007-06-27 04:10:00,5.52844,5.52915,5.52758,5.52846,14000000.0
2007-06-27 04:11:00,5.52843,5.52933,5.52821,5.52905,18000000.0
2007-06-27 04:12:00,5.52934,5.52977,5.52888,5.52905,10000000.0
2007-06-27 04:13:00,5.52915,5.52986,5.52869,5.52952,14000000.0
2007-06-27 04:14:00,5.52896,5.52955,5.5287,5.52913,20000000.0
2007-06-27 04:15:00,5.53007,5.53007,5.52809,5.52937,14000000.0
2007-06-27 04:16:00,5.52943,5.52979,5.52858,5.52866,15000000.0
2007-06-27 04:17:00,5.52829,5.52875,5.52829,5.52852,22000000.0
2007-06-27 04:18:00,5.53024,5.53024,5.52999,5.53017,17000000.0
2007-06-27 04:19:00,5.52985,5.53009,5.52978,5.53005,12000000.0
2007-06-27 04:20:00,5.52967,5.52967,5.5284,5.52895,17000000.0
2007-06-27 04:21:00,5.52911,5.52978,5.52853,5.52893,13000000.0
2007-06-27 04:22:00,5.52887,5.52956,5.52816,5.52876,14000000.0
2007-06-27 04:23:00,5.52867,5.52867,5.52832,5.5284,9000000.0
2007-06-27 04:24:00,5.52807,5.5283,5.52803,5.52805,9000000.0
2007-06-27 04:25:00,5.52909,5.52937,5.5281,5.52937,13000000.0
2007-06-27 04:26:00,5.52769,5.5289,5.52663,5.52745,12000000.0
2007-06-27 04:27:00,5.52782,5.52845,5.52739,5.52818,16000000.0
2007-06-27 04:28:00,5.52808,5.52847,5.52718,5.52768,11000000.0
2007-06-27 04:29:00,5.52799,5.52895,5.52736,5.52784,20000000.0
2007-06-27 04:30:00,5.52828,5.52875,5.52737,5.52737,16000000.0
2007-06-27 04:31:00,5.52848,5.52848,5.52718,5.52752,12000000.0
2007-06-27 04:32:00,5.52795,5.5286,5.52771,5.52814,11000000.0
2007-06-27 04:33:00,5.52797,5.5287,5.52698,5.5281,14000000.0
2007-06-27 04:34:00,5.52824,5.52842,5.52733,5.5276,11000000.0
2007-06-27 04:35:00,5.52846,5.52861,5.52729,5.52806,14000000.0
2007-06-27 04:36:00,5.52849,5.52884,5.52782,5.52882,11000000.0
2007-06-27 04:37:00,5.52804,5.5295,5.52752,5.5295,15000000.0
2007-06-27 04:38:00,5.52827,5.5294,5.52827,5.52908,7000000.0
2007-06-27 04:39:00,5.52962,5.52962,5.52832,5.5294,19000000.0
2007-06-27 04:40:00,5.52898,5.52924,5.52801,5.52845,14000000.0
2007-06-27 04:41:00,5.52899,5.52899,5.52864,5.52872,12000000.0
2007-06-27 04:42:00,5.52897,5.52897,5.52783,5.52836,11000000.0
2007-06-27 04:43:00,5.52835,5.52835,5.52751,5.52751,15000000.0
2007-06-27 04:44:00,5.52826,5.52859,5.52755,5.52853,13000000.0
2007-06-27 04:45:00,5.52752,5.52883,5.52752,5.52826,19000000.0
2007-06-27 04:46:00,5.52812,5.52906,5.52787,5.52791,14000000.0
2007-06-27 04:47:00,5.52878,5.52982,5.52827,5.52982,7000000.0
2007-06-27 04:48:00,5.52875,5.5293,5.52849,5.52875,14000000.0
2007-06-27 04:49:00,5.52821,5.5291,5.52821,5.52847,12000000.0
2007-06-27 04:50:00,5.52952,5.52991,5.52867,5.52886,9000000.0
2007-06-27 04:51:00,5.52871,5.52952,5.52777,5.52952,16000000.0
2007-06-27 04:52:00,5.52868,5.52942,5.5282,5.52904,14000000.0
2007-06-27 04:53:00,5.52875,5.52947,5.5282,5.5291,12000000.0
2007-06-27 04:54:00,5.52876,5.52899,5.52873,5.52875,9000000.0
2007-06-27 04:55:00,5.52885,5.52958,5.52781,5.52781,19000000.0
2007-06-27 04:56:00,5.52859,5.52908,5.52757,5.52776,17000000.0
2007-06-27 04:57:00,5.52897,5.52951,5.52843,5.52871,15000000.0
2007-06-27 04:58:00,5.52847,5.52923,5.52847,5.52873,7000000.0
2007-06-27 04:59:00,5.52841,5.52904,5.52798,5.52857,10000000.0
2007-06-27 05:00:00,5.52872,5.52938,5.52771,5.52771,19000000.0
2007-06-27 05:01:00,5.52935,5.52935,5.52753,5.52897,8000000.0
2007-06-27 05:02:00,5.52855,5.52916,5.52805,5.52858,8000000.0
2007-06-27 05:03:00,5.52841,5.52911,5.52791,5.52911,13000000.0
2007-06-27 05:04:00,5.5292,5.5292,5.5284,5.5284,16000000.0
2007-06-27 05:05:00,5.52914,5.5292,5.52845,5.52845,17000000.0
2007-06-27 05:06:00,5.52788,5.52865,5.52761,5.52814,15000000.0
2007-06-27 05:07:00,5.5283,5.5287,5.52809,5.5285,9000000.0
2007-06-27 05:08:00,5.52848,5.52855,5.52835,5.52855,14000000.0
2007-06-27 05:09:00,5.52779,5.52896,5.52779,5.52887,15000000.0
2007-06-27 05:10:00,5.52824,5.52878,5.52734,5.52767,13000000.0
2007-06-27 05:11:00,5.52823,5.52833,5.52788,5.52819,13000000.0
2007-06-27 05:12:00,5.52921,5.52927,5.52816,5.52886,15000000.0
2007-06-27 05:13:00,5.52811,5.52951,5.52811,5.52865,14000000.0
2007-06-27 05:14:00,5.52818,5.52833,5.52805,5.52805,13000000.0
2007-06-27 05:15:00,5.52825,5.52831,5.528,5.52819,15000000.0
2007-06-27 05:16:00,5.52993,5.52993,5.52965,5.52978,12000000.0
2007-06-27 05:17:00,5.52965,5.52979,5.52941,5.52941,13000000.0
2007-06-27 05:18:00,5.5295,5.52976,5.52826,5.52826,14000000.0
2007-06-27 05:19:00,5.52958,5.52958,5.52826,5.52928,9000000.0
2007-06-27 05:20:00,5.52898,5.52994,5.52841,5.52986,12000000.0
2007-06-27 05:21:00,5.52883,5.52968,5.52867,5.52968,9000000.0
2007-06-27 05:22:00,5.52931,5.52987,5.52909,5.52909,13000000.0
2007-06-27 05:23:00,5.5291,5.5291,5.52876,5.5288,9000000.0
2007-06-27 05:24:00,5.53001,5.53001,5.52891,5.52924,13000000.0
2007-06-27 05:25:00,5.52925,5.52953,5.52867,5.52867,10000000.0
2007-06-27 05:26:00,5.52948,5.52957,5.52861,5.52862,11000000.0
2007-06-27 05:27:00,5.52901,5.52973,5.52838,5.52912,20000000.0
2007-06-27 05:28:00,5.52914,5.52914,5.52871,5.52901,11000000.0
2007-06-27 05:29:00,5.52911,5.52939,5.52819,5.52819,8000000.0
2007-06-27 05:30:00,5.52949,5.53061,5.52885,5.52952,13000000.0
2007-06-27 05:31:00,5.52926,5.52937,5.529,5.52921,12000000.0
2007-06-27 05:32:00,5.53019,5.53042,5.52917,5.53007,14000000.0
2007-06-27 05:33:00,5.5301,5.53047,5.52926,5.5297,10000000.0
2007-06-27 05:34:00,5.52965,5.53031,5.52929,5.52974,14000000.0
2007-06-27 05:35:00,5.53014,5.53074,5.52915,5.52996,16000000.0
2007-06-27 05:36:00,5.52945,5.53082,5.52926,5.52947,11000000.0
2007-06-27 05:37:00,5.53018,5.53025,5.53005,5.53005,14000000.0
2007-06-27 05:38:00,5.53023,5.53041,5.52951,5.53041,12000000.0
2007-06-27 05:39:00,5.53011,5.53018,5.52986,5.53018,16000000.0
2007-06-27 05:40:00,5.53024,5.53099,5.52963,5.5305,15000000.0
2007-06-27 05:41:00,5.53071,5.53121,5.53013,5.53121,11000000.0
2007-06-27 05:42:00,5.53033,5.53109,5.52964,5.53049,20000000.0
2007-06-27 05:43:00,5.53107,5.53107,5.52982,5.52982,13000000.0
2007-06-27 05:44:00,5.52956,5.52971,5.52949,5.52959,10000000.0
2007-06-27 05:45:00,5.52933,5.52968,5.52933,5.52968,9000000.0
2007-06-27 05:46:00,5.53148,5.53148,5.52977,5.5306,24000000.0
2007-06-27 05:47:00,5.5305,5.5314,5.52951,5.52951,16000000.0
2007-06-27 05:48:00,5.5314,5.5314,5.53007,5.5305,8000000.0
2007-06-27 05:49:00,5.53038,5.53045,5.53025,5.53025,7000000.0
2007-06-27 05:50:00,5.53048,5.53055,5.53035,5.53047,11000000.0
2007-06-27 05:51:00,5.52962,5.53128,5.52962,5.53124,18000000.0
2007-06-27 05:52:00,5.53117,5.53127,5.53101,5.53104,9000000.0
2007-06-27 05:53:00,5.53008,5.53093,5.52965,5.52965,15000000.0
2007-06-27 05:54:00,5.53079,5.53135,5.52982,5.53039,14000000.0
2007-06-27 05:55:00,5.53022,5.53022,5.52991,5.52991,15000000.0
2007-06-27 05:56:00,5.52996,5.53127,5.52953,5.53098,23000000.0
2007-06-27 05:57:00,5.53116,5.53116,5.53057,5.53061,17000000.0
2007-06-27 05:58:00,5.5304,5.53162,5.53026,5.53162,11000000.0
2007-06-27 05:59:00,5.5306,5.53117,5.52973,5.53082,13000000.0
2007-06-27 06:00:00,5.53089,5.53159,5.52992,5.5306,18000000.0
2007-06-27 06:01:00,5.53026,5.53084,5.52985,5.52986,9000000.0
2007-06-27 06:02:00,5.53099,5.5316,5.53074,5.5316,16000000.0
2007-06-27 06:03:00,5.53168,5.53168,5.53042,5.5311,12000000.0
2007-06-27 06:04:00,5.53157,5.53188,5.5307,5.53171,17000000.0
2007-06-27 06:05:00,5.53075,5.53236,5.53075,5.53196,11000000.0
2007-06-27 06:06:00,5.53275,5.53275,5.53143,5.53214,14000000.0
2007-06-27 06:07:00,5.53189,5.53298,5.53121,5.53271,13000000.0
2007-06-27 06:08:00,5.53256,5.53304,5.53159,5.53304,13000000.0
2007-06-27 06:09:00,5.53284,5.53288,5.5319,5.53218,11000000.0
2007-06-27 06:10:00,5.53294,5.53317,5.53291,5.53308,8000000.0
2007-06-27 06:11:00,5.53125,5.53236,5.53125,5.53212,17000000.0
2007-06-27 06:12:00,5.53206,5.5325,5.53116,5.53194,13000000.0
2007-06-27 06:13:00,5.5314,5.53228,5.53083,5.53153,13000000.0
2007-06-27 06:14:00,5.53162,5.53221,5.53093,5.53093,11000000.0
2007-06-27 06:15:00,5.53127,5.53243,5.53123,5.53208,16000000.0
2007-06-27 06:16:00,5.53216,5.53252,5.53053,5.53108,13000000.0
2007-06-27 06:17:00,5.53106,5.53253,5.53093,5.53253,18000000.0
2007-06-27 06:18:00,5.5311,5.53217,5.53074,5.53074,11000000.0
2007-06-27 06:19:00,5.53205,5.53241,5.53125,5.53125,7000000.0
2007-06-27 06:20:00,5.53267,5.5329,5.5311,5.532,17000000.0
2007-06-27 06:21:00,5.53108,5.53261,5.53108,5.5319,13000000.0
2007-06-27 06:22:00,5.53161,5.53161,5.53115,5.53158,19000000.0
2007-06-27 06:23:00,5.5324,5.53241,5.53047,5.53219,19000000.0
2007-06-27 06:24:00,5.53191,5.53224,5.53109,5.53191,20000000.0
2007-06-27 06:25:00,5.53189,5.53266,5.53155,5.53266,8000000.0
2007-06-27 06:26:00,5.53217,5.53258,5.53167,5.5317,19000000.0
2007-06-27 06:27:00,5.53185,5.53256,5.53119,5.53142,12000000.0
2007-06-27 06:28:00,5.53133,5.53232,5.53103,5.53147,10000000.0
2007-06-27 06:29:00,5.53241,5.53275,5.5313,5.5313,10000000.0
2007-06-27 06:30:00,5.53153,5.5328,5.53075,5.5328,12000000.0
2007-06-27 06:31:00,5.53169,5.53254,5.53149,5.53192,15000000.0
2007-06-27 06:32:00,5.5316,5.532,5.53116,5.53178,11000000.0
2007-06-27 06:33:00,5.53148,5.53284,5.53136,5.53183,13000000.0
2007-06-27 06:34:00,5.53218,5.53258,5.53179,5.53208,7000000.0
2007-06-27 06:35:00,5.53218,5.53261,5.53079,5.53079,11000000.0
2007-06-27 06:36:00,5.5323,5.53263,5.53152,5.53253,7000000.0
2007-06-27 06:37:00,5.53218,5.53255,5.53161,5.5317,9000000.0
2007-06-27 06:38:00,5.53129,5.53181,5.53069,5.53149,11000000.0
2007-06-27 06:39:00,5.53198,5.53229,5.53091,5.5316,14000000.0
2007-06-27 06:40:00,5.53041,5.53199,5.53031,5.53128,12000000.0
2007-06-27 06:41:00,5.53093,5.53176,5.52988,5.53068,17000000.0
2007-06-27 06:42:00,5.53097,5.53097,5.52942,5.52965,13000000.0
2007-06-27 06:43:00,5.53017,5.53051,5.52943,5.52994,11000000.0
2007-06-27 06:44:00,5.53008,5.53087,5.52984,5.53011,15000000.0
2007-06-27 06:45:00,5.53116,5.53116,5.53013,5.53035,10000000.0
2007-06-27 06:46:00,5.53064,5.53116,5.52978,5.53105,14000000.0
2007-06-27 06:47:00,5.53096,5.53113,5.52968,5.53104,10000000.0
2007-06-27 06:48:00,5.53006,5.53125,5.52963,5.53078,13000000.0
2007-06-27 06:49:00,5.53032,5.53072,5.52986,5.53067,15000000.0
2007-06-27 06:50:00,5.53015,5.53041,5.52934,5.52934,16000000.0
2007-06-27 06:51:00,5.52915,5.52919,5.52895,5.52909,14000000.0
2007-06-27 06:52:00,5.53153,5.53153,5.53045,5.53072,10000000.0
2007-06-27 06:53:00,5.52998,5.53113,5.52995,5.52997,12000000.0
2007-06-27 06:54:00,5.53045,5.53065,5.52928,5.52986,14000000.0
2007-06-27 06:55:00,5.52951,5.53053,5.52882,5.52882,18000000.0
2007-06-27 06:56:00,5.52966,5.53113,5.52966,5.53093,19000000.0
2007-06-27 06:57:00,5.53052,5.53088,5.52953,5.53003,8000000.0
2007-06-27 06:58:00,5.53039,5.53118,5.53039,5.53051,10000000.0
2007-06-27 06:59:00,5.53153,5.53153,5.52947,5.53017,17000000.0
2007-06-27 07:00:00,5.53082,5.53117,5.52966,5.53097,11000000.0
2007-06-27 07:01:00,5.52975,5.53056,5.52946,5.53018,11000000.0
2007-06-27 07:02:00,5.53099,5.53119,5.52987,5.52987,13000000.0
2007-06-27 07:03:00,5.53161,5.53161,5.53102,5.53138,12000000.0
2007-06-27 07:04:00,5.53007,5.53125,5.52948,5.53029,18000000.0
2007-06-27 07:05:00,5.53017,5.53112,5.52947,5.53015,12000000.0
2007-06-27 07:06:00,5.53138,5.53138,5.52943,5.53118,15000000.0
2007-06-27 07:07:00,5.53043,5.5312,5.52997,5.53038,11000000.0
2007-06-27 07:08:00,5.53065,5.53137,5.53017,5.53137,9000000.0
2007-06-27 07:09:00,5.53152,5.53152,5.53057,5.53133,15000000.0
2007-06-27 07:10:00,5.53073,5.53182,5.53042,5.53156,19000000.0
2007-06-27 07:11:00,5.53195,5.53229,5.53105,5.53229,9000000.0
2007-06-27 07:12:00,5.53238,5.53243,5.53105,5.53158,12000000.0
2007-06-27 07:13:00,5.53162,5.53206,5.53051,5.53206,19000000.0
2007-06-27 07:14:00,5.53106,5.53215,5.53085,5.53212,8000000.0
2007-06-27 07:15:00,5.53097,5.53205,5.53089,5.53205,16000000.0
2007-06-27 07:16:00,5.532,5.53206,5.52991,5.53076,18000000.0
2007-06-27 07:17:00,5.53139,5.53195,5.53085,5.53094,22000000.0
2007-06-27 07:18:00,5.53141,5.53198,5.53054,5.53066,16000000.0
2007-06-27 07:19:00,5.53133,5.53226,5.53043,5.53157,17000000.0
2007-06-27 07:20:00,5.53223,5.53223,5.53075,5.53172,14000000.0
2007-06-27 07:21:00,5.53196,5.53213,5.53067,5.53074,16000000.0
2007-06-27 07:22:00,5.53158,5.53158,5.53003,5.53082,14000000.0
2007-06-27 07:23:00,5.5306,5.53137,5.53028,5.53137,17000000.0
2007-06-27 07:24:00,5.53082,5.53082,5.53028,5.53064,9000000.0
2007-06-27 07:25:00,5.53144,5.53154,5.53048,5.53048,13000000.0
2007-06-27 07:26:00,5.53105,5.53172,5.5304,5.5312,13000000.0
2007-06-27 07:27:00,5.53013,5.53223,5.53013,5.53223,7000000.0
2007-06-27 07:28:00,5.53125,5.5318,5.53034,5.5308,18000000.0
2007-06-27 07:29:00,5.53093,5.53166,5.53069,5.53114,8000000.0
2007-06-27 07:30:00,5.53071,5.53164,5.53022,5.53164,16000000.0
2007-06-27 07:31:00,5.52189,5.52987,5.52189,5.52987,15000000.0
2007-06-27 07:32:00,5.53085,5.53127,5.53019,5.53085,13000000.0
2007-06-27 07:33:00,5.53087,5.53148,5.53065,5.53125,8000000.0
2007-06-27 07:34:00,5.53079,5.53104,5.53016,5.5306,11000000.0
2007-06-27 07:35:00,5.52999,5.53116,5.52969,5.53107,16000000.0
2007-06-27 07:36:00,5.53081,5.53089,5.52993,5.53023,11000000.0
2007-06-27 07:37:00,5.53025,5.53122,5.5297,5.53014,17000000.0
2007-06-27 07:38:00,5.53079,5.53108,5.53019,5.53107,9000000.0
2007-06-27 07:39:00,5.53098,5.53124,5.53009,5.53026,12000000.0
2007-06-27 07:40:00,5.53078,5.53144,5.53017,5.53127,14000000.0
2007-06-27 07:41:00,5.53102,5.5317,5.53074,5.5317,14000000.0
2007-06-27 07:42:00,5.53133,5.53137,5.52995,5.53026,8000000.0
2007-06-27 07:43:00,5.53094,5.5313,5.52995,5.53089,15000000.0
2007-06-27 07:44:00,5.52897,5.52983,5.52205,5.5292,13000000.0
2007-06-27 07:45:00,5.53123,5.53123,5.52905,5.52942,19000000.0
2007-06-27 07:46:00,5.52955,5.53094,5.52806,5.53094,11000000.0
2007-06-27 07:47:00,5.5301,5.53126,5.52959,5.53126,16000000.0
2007-06-27 07:48:00,5.5315,5.53229,5.5306,5.53229,9000000.0
2007-06-27 07:49:00,5.53263,5.53263,5.531,5.53109,11000000.0
2007-06-27 07:50:00,5.53187,5.53187,5.53041,5.53072,11000000.0
2007-06-27 07:51:00,5.53091,5.53172,5.53067,5.53172,13000000.0
2007-06-27 07:52:00,5.53119,5.53167,5.53024,5.53099,14000000.0
2007-06-27 07:53:00,5.53051,5.53219,5.53051,5.53219,10000000.0
2007-06-27 07:54:00,5.53125,5.53158,5.53033,5.53089,17000000.0
2007-06-27 07:55:00,5.53004,5.53128,5.53004,5.53122,10000000.0
2007-06-27 07:56:00,5.5314,5.53193,5.53075,5.53075,11000000.0
2007-06-27 07:57:00,5.53093,5.53315,5.53093,5.53217,11000000.0
2007-06-27 07:58:00,5.53307,5.53337,5.53154,5.53154,24000000.0
2007-06-27 07:59:00,5.53215,5.53269,5.53143,5.53264,11000000.0
2007-06-27 08:00:00,5.53153,5.53333,5.53152,5.53153,14000000.0
2007-06-27 08:01:00,5.53256,5.53416,5.53236,5.53405,15000000.0
2007-06-27 08:02:00,5.53271,5.53442,5.53271,5.53319,16000000.0
2007-06-27 08:03:00,5.53358,5.53418,5.53186,5.53266,10000000.0
2007-06-27 08:04:00,5.53379,5.53379,5.53202,5.53309,13000000.0
2007-06-27 08:05:00,5.53362,5.53362,5.53081,5.53285,18000000.0
2007-06-27 08:06:00,5.53158,5.53239,5.53069,5.53146,14000000.0
2007-06-27 08:07:00,5.53218,5.53288,5.53136,5.53288,11000000.0
2007-06-27 08:08:00,5.53117,5.53287,5.53117,5.5318,19000000.0
2007-06-27 08:09:00,5.53206,5.5328,5.53173,5.53199,9000000.0
2007-06-27 08:10:00,5.5315,5.53297,5.5315,5.53297,8000000.0
2007-06-27 08:11:00,5.53267,5.53325,5.53156,5.53265,16000000.0
2007-06-27 08:12:00,5.53259,5.53315,5.53162,5.53315,16000000.0
2007-06-27 08:13:00,5.53208,5.53348,5.53208,5.53231,15000000.0
2007-06-27 08:14:00,5.53264,5.53382,5.53204,5.53249,15000000.0
2007-06-27 08:15:00,5.53315,5.53342,5.53216,5.53255,14000000.0
2007-06-27 08:16:00,5.53224,5.53377,5.53216,5.53248,14000000.0
2007-06-27 08:17:00,5.53327,5.53327,5.53207,5.53283,15000000.0
2007-06-27 08:18:00,5.53268,5.53293,5.53146,5.53222,11000000.0
2007-06-27 08:19:00,5.532,5.53313,5.53151,5.53308,16000000.0
2007-06-27 08:20:00,5.53227,5.5333,5.53149,5.53327,17000000.0
2007-06-27 08:21:00,5.53331,5.53498,5.53294,5.53498,15000000.0
2007-06-27 08:22:00,5.53341,5.53677,5.53341,5.53576,8000000.0
2007-06-27 08:23:00,5.53559,5.537,5.53559,5.53627,15000000.0
2007-06-27 08:24:00,5.53677,5.53743,5.53603,5.53668,8000000.0
2007-06-27 08:25:00,5.53741,5.53744,5.53548,5.53677,17000000.0
2007-06-27 08:26:00,5.53721,5.5376,5.53618,5.5376,14000000.0
2007-06-27 08:27:00,5.5361,5.53731,5.53588,5.53677,9000000.0
2007-06-27 08:28:00,5.53631,5.53685,5.53568,5.53584,11000000.0
2007-06-27 08:29:00,5.53678,5.5379,5.5356,5.53605,15000000.0
2007-06-27 08:30:00,5.53693,5.5382,5.53693,5.53813,10000000.0
2007-06-27 08:31:00,5.53846,5.53927,5.53717,5.53768,17000000.0
2007-06-27 08:32:00,5.53831,5.53891,5.53713,5.53864,20000000.0
2007-06-27 08:33:00,5.53727,5.53924,5.53727,5.53924,7000000.0
2007-06-27 08:34:00,5.53704,5.53821,5.53661,5.53797,8000000.0
2007-06-27 08:35:00,5.539,5.539,5.5362,5.53717,19000000.0
2007-06-27 08:36:00,5.53679,5.5378,5.53636,5.5377,14000000.0
2007-06-27 08:37:00,5.53772,5.5388,5.53639,5.53672,12000000.0
2007-06-27 08:38:00,5.53701,5.53804,5.53579,5.53725,13000000.0
2007-06-27 08:39:00,5.53725,5.53746,5.53587,5.53643,14000000.0
2007-06-27 08:40:00,5.53773,5.53773,5.53631,5.53746,12000000.0
2007-06-27 08:41:00,5.53571,5.53753,5.53559,5.53743,11000000.0
2007-06-27 08:42:00,5.5368,5.53755,5.53556,5.53568,18000000.0
2007-06-27 08:43:00,5.53519,5.53717,5.53519,5.53707,8000000.0
2007-06-27 08:44:00,5.53734,5.53734,5.53554,5.53636,12000000.0
2007-06-27 08:45:00,5.53648,5.53757,5.53605,5.53628,20000000.0
2007-06-27 08:46:00,5.53684,5.53728,5.53656,5.5372,10000000.0
2007-06-27 08:47:00,5.53719,5.53735,5.5358,5.53681,13000000.0
2007-06-27 08:48:00,5.53613,5.53777,5.53613,5.53771,16000000.0
2007-06-27 08:49:00,5.53668,5.53745,5.53641,5.53725,9000000.0
2007-06-27 08:50:00,5.53638,5.53726,5.53538,5.53538,17000000.0
2007-06-27 08:51:00,5.53738,5.53738,5.53555,5.53613,8000000.0
2007-06-27 08:52:00,5.53662,5.53662,5.53414,5.53616,20000000.0
2007-06-27 08:53:00,5.53652,5.53652,5.53456,5.53491,16000000.0
2007-06-27 08:54:00,5.53498,5.53715,5.53472,5.53648,15000000.0
2007-06-27 08:55:00,5.53493,5.53562,5.53472,5.53562,12000000.0
2007-06-27 08:56:00,5.53533,5.53614,5.53439,5.53506,14000000.0
2007-06-27 08:57:00,5.53602,5.53608,5.53441,5.53537,14000000.0
2007-06-27 08:58:00,5.53624,5.53644,5.53411,5.53514,15000000.0
2007-06-27 08:59:00,5.53429,5.53534,5.5337,5.53534,15000000.0
2007-06-27 09:00:00,5.53504,5.53539,5.534,5.534,14000000.0
2007-06-27 09:01:00,5.53484,5.53551,5.53427,5.53427,14000000.0
2007-06-27 09:02:00,5.5363,5.53696,5.53527,5.53654,17000000.0
2007-06-27 09:03:00,5.53622,5.5374,5.53588,5.53663,16000000.0
2007-06-27 09:04:00,5.53608,5.53796,5.53608,5.53714,10000000.0
2007-06-27 09:05:00,5.53689,5.53772,5.53581,5.53766,14000000.0
2007-06-27 09:06:00,5.53794,5.53794,5.5362,5.53783,14000000.0
2007-06-27 09:07:00,5.53833,5.53862,5.53677,5.53741,9000000.0
2007-06-27 09:08:00,5.53734,5.53872,5.53734,5.53855,17000000.0
2007-06-27 09:09:00,5.53705,5.53886,5.53663,5.53886,9000000.0
2007-06-27 09:10:00,5.5384,5.5384,5.53682,5.53682,12000000.0
2007-06-27 09:11:00,5.53748,5.53834,5.53692,5.53721,15000000.0
2007-06-27 09:12:00,5.53757,5.53784,5.5363,5.53707,14000000.0
2007-06-27 09:13:00,5.53787,5.53855,5.53708,5.53809,12000000.0
2007-06-27 09:14:00,5.53721,5.53873,5.53692,5.53873,13000000.0
2007-06-27 09:15:00,5.53791,5.5394,5.53771,5.53889,13000000.0
2007-06-27 09:16:00,5.53911,5.53951,5.53787,5.53951,10000000.0
2007-06-27 09:17:00,5.53965,5.53965,5.53779,5.53889,14000000.0
2007-06-27 09:18:00,5.53777,5.53918,5.53694,5.53918,16000000.0
2007-06-27 09:19:00,5.53815,5.54127,5.53815,5.54052,14000000.0
2007-06-27 09:20:00,5.54076,5.54078,5.53872,5.53937,11000000.0
2007-06-27 09:21:00,5.54025,5.54041,5.53907,5.54025,11000000.0
2007-06-27 09:22:00,5.53943,5.53943,5.53729,5.53883,18000000.0
2007-06-27 09:23:00,5.5392,5.53967,5.53778,5.53967,18000000.0
2007-06-27 09:24:00,5.53905,5.54006,5.53853,5.53884,18000000.0
2007-06-27 09:25:00,5.53946,5.5401,5.53777,5.53848,13000000.0
2007-06-27 09:26:00,5.53859,5.53993,5.53777,5.53951,13000000.0
2007-06-27 09:27:00,5.53895,5.53994,5.53872,5.53994,11000000.0
2007-06-27 09:28:00,5.53999,5.54044,5.53759,5.53759,12000000.0
2007-06-27 09:29:00,5.53903,5.53903,5.53656,5.53796,16000000.0
2007-06-27 09:30:00,5.53673,5.53746,5.53592,5.53685,11000000.0
2007-06-27 09:31:00,5.53595,5.53702,5.53542,5.53542,13000000.0
2007-06-27 09:32:00,5.53756,5.53756,5.5356,5.53613,14000000.0
2007-06-27 09:33:00,5.53682,5.53682,5.53504,5.53626,16000000.0
2007-06-27 09:34:00,5.53528,5.53706,5.53528,5.5358,13000000.0
2007-06-27 09:35:00,5.5368,5.53777,5.53621,5.53777,9000000.0
2007-06-27 09:36:00,5.53602,5.53786,5.53602,5.53786,7000000.0
2007-06-27 09:37:00,5.53756,5.53756,5.5361,5.53747,14000000.0
2007-06-27 09:38:00,5.53728,5.53728,5.53613,5.53714,18000000.0
2007-06-27 09:39:00,5.53715,5.53724,5.53513,5.53671,15000000.0
2007-06-27 09:40:00,5.53643,5.53643,5.53559,5.53638,10000000.0
2007-06-27 09:41:00,5.53594,5.53679,5.53584,5.53679,14000000.0
2007-06-27 09:42:00,5.5363,5.5363,5.53398,5.53412,18000000.0
2007-06-27 09:43:00,5.53527,5.53527,5.53419,5.53423,9000000.0
2007-06-27 09:44:00,5.53606,5.5361,5.53449,5.53602,10000000.0
2007-06-27 09:45:00,5.53638,5.53662,5.53492,5.53643,10000000.0
2007-06-27 09:46:00,5.53468,5.53637,5.53468,5.53575,14000000.0
2007-06-27 09:47:00,5.53609,5.5361,5.53535,5.53555,11000000.0
2007-06-27 09:48:00,5.53596,5.53596,5.53476,5.53483,10000000.0
2007-06-27 09:49:00,5.53603,5.53628,5.53479,5.5351,13000000.0
2007-06-27 09:50:00,5.53697,5.53697,5.53506,5.53631,12000000.0
2007-06-27 09:51:00,5.53575,5.53674,5.53476,5.53587,18000000.0
2007-06-27 09:52:00,5.53626,5.5365,5.53509,5.53558,12000000.0
2007-06-27 09:53:00,5.53636,5.53669,5.53485,5.53661,18000000.0
2007-06-27 09:54:00,5.536,5.53633,5.53513,5.53606,13000000.0
2007-06-27 09:55:00,5.53606,5.53607,5.53442,5.53548,14000000.0
2007-06-27 09:56:00,5.53528,5.53569,5.53372,5.53535,16000000.0
2007-06-27 09:57:00,5.53432,5.53529,5.5336,5.53502,17000000.0
2007-06-27 09:58:00,5.53309,5.53542,5.53309,5.53509,18000000.0
2007-06-27 09:59:00,5.53566,5.53566,5.5343,5.53432,7000000.0
2007-06-27 10:00:00,5.5362,5.5362,5.53483,5.53537,13000000.0
2007-06-27 10:01:00,5.53625,5.53625,5.53508,5.53568,15000000.0
2007-06-27 10:02:00,5.53609,5.53664,5.5353,5.53572,10000000.0
2007-06-27 10:03:00,5.53535,5.53606,5.53458,5.53536,15000000.0
2007-06-27 10:04:00,5.53601,5.53601,5.53412,5.53471,13000000.0
2007-06-27 10:05:00,5.53501,5.53521,5.53414,5.53442,16000000.0
2007-06-27 10:06:00,5.53461,5.53467,5.53329,5.53378,16000000.0
2007-06-27 10:07:00,5.53539,5.53576,5.53361,5.53478,24000000.0
2007-06-27 10:08:00,5.53366,5.53484,5.53236,5.53384,13000000.0
2007-06-27 10:09:00,5.53378,5.5344,5.53247,5.53247,17000000.0
2007-06-27 10:10:00,5.53309,5.53404,5.53258,5.5339,14000000.0
2007-06-27 10:11:00,5.53282,5.53447,5.53252,5.53428,14000000.0
2007-06-27 10:12:00,5.53265,5.53436,5.53255,5.53436,9000000.0
2007-06-27 10:13:00,5.53332,5.53512,5.53332,5.53512,13000000.0
2007-06-27 10:14:00,5.53501,5.53528,5.53374,5.53528,10000000.0
2007-06-27 10:15:00,5.53434,5.53549,5.53364,5.53459,19000000.0
2007-06-27 10:16:00,5.53521,5.53521,5.53436,5.53451,11000000.0
2007-06-27 10:17:00,5.53451,5.53602,5.5344,5.53509,13000000.0
2007-06-27 10:18:00,5.53504,5.53631,5.53498,5.5358,21000000.0
2007-06-27 10:19:00,5.53552,5.53588,5.5343,5.53563,12000000.0
2007-06-27 10:20:00,5.53564,5.53567,5.53486,5.53552,8000000.0
2007-06-27 10:21:00,5.53431,5.53604,5.53431,5.53493,17000000.0
2007-06-27 10:22:00,5.53437,5.53561,5.53428,5.53455,15000000.0
2007-06-27 10:23:00,5.53464,5.53585,5.53464,5.53585,11000000.0
2007-06-27 10:24:00,5.53495,5.5361,5.53425,5.53537,13000000.0
2007-06-27 10:25:00,5.53387,5.53519,5.53386,5.53451,14000000.0
2007-06-27 10:26:00,5.53473,5.53495,5.53395,5.53445,10000000.0
2007-06-27 10:27:00,5.534,5.53503,5.53312,5.53503,9000000.0
2007-06-27 10:28:00,5.53362,5.53502,5.53362,5.53502,11000000.0
2007-06-27 10:29:00,5.53501,5.53542,5.53381,5.53542,19000000.0
2007-06-27 10:30:00,5.53466,5.53475,5.53392,5.53396,11000000.0
2007-06-27 10:31:00,5.53387,5.53489,5.53314,5.53485,15000000.0
2007-06-27 10:32:00,5.53512,5.53512,5.5338,5.53476,9000000.0
2007-06-27 10:33:00,5.53346,5.53454,5.53328,5.53454,16000000.0
2007-06-27 10:34:00,5.53451,5.53473,5.53387,5.53472,11000000.0
2007-06-27 10:35:00,5.53527,5.53527,5.53327,5.53419,9000000.0
2007-06-27 10:36:00,5.53414,5.53502,5.53353,5.53458,13000000.0
2007-06-27 10:37:00,5.53453,5.535,5.53344,5.53478,14000000.0
2007-06-27 10:38:00,5.53318,5.53398,5.53296,5.53337,7000000.0
2007-06-27 10:39:00,5.53361,5.53449,5.53331,5.53406,12000000.0
2007-06-27 10:40:00,5.53387,5.53436,5.53293,5.53399,17000000.0
2007-06-27 10:41:00,5.53449,5.53449,5.53318,5.53367,15000000.0
2007-06-27 10:42:00,5.53437,5.53446,5.53227,5.53341,13000000.0
2007-06-27 10:43:00,5.53322,5.53436,5.53277,5.53375,15000000.0
2007-06-27 10:44:00,5.53336,5.53349,5.53163,5.53307,11000000.0
2007-06-27 10:45:00,5.53219,5.53411,5.53199,5.53289,17000000.0
2007-06-27 10:46:00,5.5328,5.5345,5.5328,5.53391,9000000.0
2007-06-27 10:47:00,5.53211,5.53394,5.53211,5.53297,9000000.0
2007-06-27 10:48:00,5.53268,5.53336,5.53221,5.53221,11000000.0
2007-06-27 10:49:00,5.53326,5.53398,5.53262,5.53398,11000000.0
2007-06-27 10:50:00,5.53454,5.53454,5.53289,5.5342,16000000.0
2007-06-27 10:51:00,5.53466,5.53531,5.5334,5.53422,21000000.0
2007-06-27 10:52:00,5.5344,5.53639,5.5344,5.53639,8000000.0
2007-06-27 10:53:00,5.53651,5.5369,5.53526,5.53607,12000000.0
2007-06-27 10:54:00,5.53709,5.53709,5.53521,5.53584,16000000.0
2007-06-27 10:55:00,5.53659,5.537,5.53558,5.53662,13000000.0
2007-06-27 10:56:00,5.53747,5.53747,5.5359,5.53718,16000000.0
2007-06-27 10:57:00,5.53719,5.53722,5.53596,5.53694,10000000.0
2007-06-27 10:58:00,5.53598,5.5371,5.53566,5.53566,12000000.0
2007-06-27 10:59:00,5.53611,5.53759,5.53595,5.53759,11000000.0
2007-06-27 11:00:00,5.53735,5.53735,5.53623,5.53726,13000000.0
2007-06-27 11:01:00,5.53702,5.53702,5.53593,5.53679,9000000.0
2007-06-27 11:02:00,5.53649,5.53649,5.53498,5.53512,8000000.0
2007-06-27 11:03:00,5.53572,5.53572,5.53485,5.53556,10000000.0
2007-06-27 11:04:00,5.5344,5.53566,5.53356,5.53463,12000000.0
2007-06-27 11:05:00,5.5348,5.5348,5.53343,5.53471,11000000.0
2007-06-27 11:06:00,5.53445,5.53457,5.53384,5.53418,8000000.0
2007-06-27 11:07:00,5.53374,5.53517,5.53374,5.535,14000000.0
2007-06-27 11:08:00,5.5353,5.53542,5.53393,5.53525,18000000.0
2007-06-27 11:09:00,5.53451,5.53504,5.5336,5.53497,15000000.0
2007-06-27 11:10:00,5.53452,5.53479,5.5333,5.53441,12000000.0
2007-06-27 11:11:00,5.53495,5.53495,5.53381,5.53463,11000000.0
2007-06-27 11:12:00,5.5347,5.53471,5.53318,5.53366,8000000.0
2007-06-27 11:13:00,5.53333,5.53464,5.53333,5.53464,15000000.0
2007-06-27 11:14:00,5.53491,5.53494,5.53375,5.53378,13000000.0
2007-06-27 11:15:00,5.53435,5.53489,5.53325,5.53434,20000000.0
2007-06-27 11:16:00,5.53521,5.53521,5.5338,5.53481,15000000.0
2007-06-27 11:17:00,5.53428,5.53516,5.53351,5.53465,18000000.0
2007-06-27 11:18:00,5.53496,5.53496,5.53353,5.53409,20000000.0
2007-06-27 11:19:00,5.53473,5.53485,5.53378,5.53485,13000000.0
2007-06-27 11:20:00,5.53429,5.53515,5.53356,5.53375,20000000.0
2007-06-27 11:21:00,5.53437,5.53521,5.53402,5.53426,18000000.0
2007-06-27 11:22:00,5.53516,5.53528,5.53407,5.53478,18000000.0
2007-06-27 11:23:00,5.53476,5.5362,5.53373,5.53537,13000000.0
2007-06-27 11:24:00,5.53536,5.53686,5.53506,5.53686,9000000.0
2007-06-27 11:25:00,5.53582,5.53684,5.53517,5.53684,8000000.0
2007-06-27 11:26:00,5.53621,5.53657,5.5354,5.53572,8000000.0
2007-06-27 11:27:00,5.53616,5.53637,5.53524,5.53561,7000000.0
2007-06-27 11:28:00,5.53679,5.53679,5.53508,5.53538,14000000.0
2007-06-27 11:29:00,5.53623,5.53623,5.53394,5.53457,16000000.0
2007-06-27 11:30:00,5.53512,5.53588,5.53465,5.53588,7000000.0
2007-06-27 11:31:00,5.53626,5.53657,5.53495,5.53616,15000000.0
2007-06-27 11:32:00,5.5351,5.53677,5.53492,5.53503,10000000.0
2007-06-27 11:33:00,5.53559,5.53634,5.53509,5.53552,8000000.0
2007-06-27 11:34:00,5.53562,5.53665,5.53521,5.53665,11000000.0
2007-06-27 11:35:00,5.53493,5.53612,5.53458,5.53458,15000000.0
2007-06-27 11:36:00,5.53515,5.53603,5.53468,5.53526,14000000.0
2007-06-27 11:37:00,5.5334,5.53491,5.53331,5.5341,11000000.0
2007-06-27 11:38:00,5.53465,5.53572,5.53344,5.53444,12000000.0
2007-06-27 11:39:00,5.53466,5.53491,5.53323,5.53323,13000000.0
2007-06-27 11:40:00,5.53469,5.53502,5.53426,5.53496,8000000.0
2007-06-27 11:41:00,5.53417,5.53505,5.53343,5.53453,13000000.0
2007-06-27 11:42:00,5.53329,5.53466,5.53305,5.53307,18000000.0
2007-06-27 11:43:00,5.53387,5.53411,5.53125,5.53249,13000000.0
2007-06-27 11:44:00,5.53258,5.53258,5.53014,5.53063,14000000.0
2007-06-27 11:45:00,5.53118,5.53135,5.52992,5.5308,12000000.0
2007-06-27 11:46:00,5.53096,5.53106,5.52938,5.53051,14000000.0
2007-06-27 11:47:00,5.53025,5.5313,5.52979,5.53088,15000000.0
2007-06-27 11:48:00,5.53021,5.53181,5.53021,5.53179,9000000.0
2007-06-27 11:49:00,5.53209,5.53244,5.53042,5.53191,14000000.0
2007-06-27 11:50:00,5.53211,5.53232,5.53057,5.53196,17000000.0
2007-06-27 11:51:00,5.53138,5.53255,5.53054,5.53255,15000000.0
2007-06-27 11:52:00,5.53232,5.53239,5.53097,5.53239,15000000.0
2007-06-27 11:53:00,5.53197,5.53242,5.53066,5.53066,14000000.0
2007-06-27 11:54:00,5.53182,5.53224,5.53108,5.53224,9000000.0
2007-06-27 11:55:00,5.53211,5.53278,5.53152,5.53278,11000000.0
2007-06-27 11:56:00,5.53119,5.5326,5.53112,5.53211,13000000.0
2007-06-27 11:57:00,5.53294,5.53294,5.53173,5.53288,13000000.0
2007-06-27 11:58:00,5.53208,5.53359,5.532,5.53311,12000000.0
2007-06-27 11:59:00,5.53402,5.53426,5.53226,5.53322,12000000.0
2007-06-27 12:00:00,5.53231,5.53433,5.53201,5.53433,12000000.0
2007-06-27 12:01:00,5.5337,5.53409,5.53218,5.53289,22000000.0
2007-06-27 12:02:00,5.53295,5.53424,5.5326,5.5326,10000000.0
2007-06-27 12:03:00,5.53442,5.53449,5.5336,5.53426,18000000.0
2007-06-27 12:04:00,5.53419,5.5345,5.53254,5.53416,12000000.0
2007-06-27 12:05:00,5.53443,5.53443,5.53241,5.53358,15000000.0
2007-06-27 12:06:00,5.53398,5.53435,5.53234,5.53234,14000000.0
2007-06-27 12:07:00,5.53333,5.53356,5.53226,5.53307,15000000.0
2007-06-27 12:08:00,5.53263,5.53313,5.53185,5.53274,19000000.0
2007-06-27 12:09:00,5.53233,5.53389,5.53214,5.53302,12000000.0
2007-06-27 12:10:00,5.53297,5.53392,5.53233,5.53392,23000000.0
2007-06-27 12:11:00,5.53374,5.53444,5.53278,5.53278,21000000.0
2007-06-27 12:12:00,5.53382,5.5345,5.53311,5.53361,9000000.0
2007-06-27 12:13:00,5.53463,5.53488,5.53292,5.53471,13000000.0
2007-06-27 12:14:00,5.53507,5.53507,5.53387,5.53405,15000000.0
2007-06-27 12:15:00,5.53442,5.53442,5.53308,5.53413,14000000.0
2007-06-27 12:16:00,5.53269,5.534,5.53261,5.53332,16000000.0
2007-06-27 12:17:00,5.53266,5.53428,5.53266,5.53428,13000000.0
2007-06-27 12:18:00,5.53462,5.53463,5.5333,5.53463,9000000.0
2007-06-27 12:19:00,5.53335,5.53427,5.53271,5.53283,10000000.0
2007-06-27 12:20:00,5.53379,5.53426,5.53326,5.53361,7000000.0
2007-06-27 12:21:00,5.53346,5.53456,5.53346,5.53456,13000000.0
2007-06-27 12:22:00,5.53434,5.53464,5.53362,5.53362,10000000.0
2007-06-27 12:23:00,5.53436,5.53436,5.53315,5.53331,10000000.0
2007-06-27 12:24:00,5.53417,5.53417,5.53284,5.53319,12000000.0
2007-06-27 12:25:00,5.5336,5.53418,5.53335,5.53367,12000000.0
2007-06-27 12:26:00,5.5337,5.53447,5.53296,5.53316,20000000.0
2007-06-27 12:27:00,5.53321,5.53428,5.53321,5.53366,12000000.0
2007-06-27 12:28:00,5.53298,5.53434,5.53295,5.53391,14000000.0
2007-06-27 12:29:00,5.53287,5.53408,5.53281,5.53408,10000000.0
2007-06-27 12:30:00,5.53291,5.53409,5.53286,5.53401,19000000.0
2007-06-27 12:31:00,5.53378,5.53386,5.5328,5.53347,11000000.0
2007-06-27 12:32:00,5.53401,5.53401,5.53267,5.53318,10000000.0
2007-06-27 12:33:00,5.53399,5.53399,5.53217,5.53217,15000000.0
2007-06-27 12:34:00,5.5328,5.53346,5.53195,5.53195,16000000.0
2007-06-27 12:35:00,5.5327,5.53387,5.53237,5.53387,10000000.0
2007-06-27 12:36:00,5.53279,5.53455,5.53253,5.53455,11000000.0
2007-06-27 12:37:00,5.53394,5.5343,5.5333,5.5343,10000000.0
2007-06-27 12:38:00,5.53399,5.53433,5.53312,5.53362,14000000.0
2007-06-27 12:39:00,5.53338,5.53367,5.53268,5.53312,14000000.0
2007-06-27 12:40:00,5.5333,5.53374,5.53233,5.53374,11000000.0
2007-06-27 12:41:00,5.5333,5.5335,5.53198,5.53273,12000000.0
2007-06-27 12:42:00,5.53312,5.53312,5.5316,5.53169,14000000.0
2007-06-27 12:43:00,5.53215,5.53222,5.53036,5.53145,15000000.0
2007-06-27 12:44:00,5.53166,5.53247,5.53128,5.5318,16000000.0
2007-06-27 12:45:00,5.53157,5.53219,5.53123,5.53153,10000000.0
2007-06-27 12:46:00,5.53111,5.53243,5.53095,5.53187,12000000.0
2007-06-27 12:47:00,5.53162,5.53218,5.53053,5.53126,13000000.0
2007-06-27 12:48:00,5.53239,5.53281,5.53132,5.53281,12000000.0
2007-06-27 12:49:00,5.53182,5.53276,5.53114,5.53276,14000000.0
2007-06-27 12:50:00,5.53169,5.53265,5.53133,5.53265,9000000.0
2007-06-27 12:51:00,5.53133,5.53316,5.53133,5.53143,10000000.0
2007-06-27 12:52:00,5.53249,5.53301,5.53104,5.53136,22000000.0
2007-06-27 12:53:00,5.53187,5.53206,5.53119,5.53166,14000000.0
2007-06-27 12:54:00,5.53141,5.53268,5.53127,5.53187,13000000.0
2007-06-27 12:55:00,5.53198,5.53288,5.53137,5.53286,21000000.0
2007-06-27 12:56:00,5.5321,5.53246,5.53087,5.53216,18000000.0
2007-06-27 12:57:00,5.53094,5.53229,5.53067,5.53166,7000000.0
2007-06-27 12:58:00,5.53157,5.53232,5.53063,5.53216,12000000.0
2007-06-27 12:59:00,5.53215,5.53235,5.53041,5.53106,18000000.0
2007-06-27 13:00:00,5.53024,5.53165,5.53024,5.5309,14000000.0
2007-06-27 13:01:00,5.53124,5.53146,5.53049,5.53089,11000000.0
2007-06-27 13:02:00,5.53045,5.53184,5.53016,5.53112,15000000.0
2007-06-27 13:03:00,5.53169,5.53169,5.5298,5.53096,15000000.0
2007-06-27 13:04:00,5.52964,5.53006,5.52754,5.52874,16000000.0
2007-06-27 13:05:00,5.52953,5.5297,5.52863,5.52866,9000000.0
2007-06-27 13:06:00,5.52868,5.52895,5.52817,5.52863,13000000.0
2007-06-27 13:07:00,5.5301,5.53113,5.52875,5.52993,13000000.0
2007-06-27 13:08:00,5.53027,5.53042,5.52894,5.53042,10000000.0
2007-06-27 13:09:00,5.53041,5.53041,5.52867,5.52978,15000000.0
2007-06-27 13:10:00,5.52882,5.52952,5.52812,5.52812,12000000.0
2007-06-27 13:11:00,5.52994,5.52994,5.52752,5.52939,12000000.0
2007-06-27 13:12:00,5.52798,5.52932,5.52798,5.52876,12000000.0
2007-06-27 13:13:00,5.52915,5.52966,5.52763,5.52869,11000000.0
2007-06-27 13:14:00,5.52908,5.52925,5.52798,5.52925,9000000.0
2007-06-27 13:15:00,5.52865,5.52915,5.52792,5.52912,15000000.0
2007-06-27 13:16:00,5.52895,5.52931,5.52764,5.52787,15000000.0
2007-06-27 13:17:00,5.52811,5.52908,5.52727,5.52837,17000000.0
2007-06-27 13:18:00,5.52816,5.52953,5.5276,5.52848,15000000.0
2007-06-27 13:19:00,5.52834,5.52933,5.52827,5.52922,15000000.0
2007-06-27 13:20:00,5.52792,5.52899,5.52749,5.5275,19000000.0
2007-06-27 13:21:00,5.52751,5.52916,5.52732,5.52887,10000000.0
2007-06-27 13:22:00,5.52846,5.52883,5.52714,5.52807,8000000.0
2007-06-27 13:23:00,5.52718,5.52883,5.52718,5.52873,15000000.0
2007-06-27 13:24:00,5.5273,5.52967,5.5273,5.52941,11000000.0
2007-06-27 13:25:00,5.52969,5.52969,5.52879,5.52888,9000000.0
2007-06-27 13:26:00,5.52966,5.5302,5.52831,5.52831,8000000.0
2007-06-27 13:27:00,5.52958,5.53012,5.52877,5.52897,15000000.0
2007-06-27 13:28:00,5.52911,5.53036,5.52864,5.53036,17000000.0
2007-06-27 13:29:00,5.53014,5.53034,5.52914,5.53002,11000000.0
2007-06-27 13:30:00,5.52933,5.53035,5.52859,5.52859,21000000.0
2007-06-27 13:31:00,5.52967,5.52973,5.52844,5.52923,11000000.0
2007-06-27 13:32:00,5.52933,5.5305,5.5288,5.5305,10000000.0
2007-06-27 13:33:00,5.52928,5.52998,5.52898,5.52922,8000000.0
2007-06-27 13:34:00,5.52954,5.53003,5.52899,5.5299,15000000.0
2007-06-27 13:35:00,5.52849,5.5301,5.52827,5.5301,13000000.0
2007-06-27 13:36:00,5.52978,5.52978,5.52873,5.5288,11000000.0
2007-06-27 13:37:00,5.53024,5.53041,5.52892,5.52995,8000000.0
2007-06-27 13:38:00,5.52988,5.53023,5.52892,5.53023,13000000.0
2007-06-27 13:39:00,5.52999,5.52999,5.52827,5.52912,7000000.0
2007-06-27 13:40:00,5.52912,5.53071,5.52881,5.53044,12000000.0
2007-06-27 13:41:00,5.53003,5.53027,5.52917,5.52977,15000000.0
2007-06-27 13:42:00,5.53035,5.53082,5.5292,5.53082,22000000.0
2007-06-27 13:43:00,5.53043,5.53133,5.52938,5.53007,13000000.0
2007-06-27 13:44:00,5.53001,5.53114,5.52961,5.53114,14000000.0
2007-06-27 13:45:00,5.5305,5.53125,5.52996,5.53125,7000000.0
2007-06-27 13:46:00,5.53146,5.53146,5.52934,5.53075,11000000.0
2007-06-27 13:47:00,5.53024,5.53129,5.53024,5.53129,11000000.0
2007-06-27 13:48:00,5.53088,5.53088,5.52938,5.52997,14000000.0
2007-06-27 13:49:00,5.52962,5.53104,5.52962,5.53087,13000000.0
2007-06-27 13:50:00,5.53004,5.5321,5.53004,5.53179,12000000.0
2007-06-27 13:51:00,5.53133,5.53187,5.53083,5.53173,11000000.0
2007-06-27 13:52:00,5.53217,5.53339,5.53179,5.53339,9000000.0
2007-06-27 13:53:00,5.5328,5.53313,5.53186,5.53267,11000000.0
2007-06-27 13:54:00,5.5323,5.53287,5.53105,5.53227,17000000.0
2007-06-27 13:55:00,5.53194,5.53345,5.53131,5.53319,22000000.0
2007-06-27 13:56:00,5.53261,5.53383,5.53261,5.53306,13000000.0
2007-06-27 13:57:00,5.5344,5.5344,5.53282,5.53362,19000000.0
2007-06-27 13:58:00,5.53434,5.53434,5.53284,5.53288,11000000.0
2007-06-27 13:59:00,5.53408,5.53408,5.53293,5.534,7000000.0
2007-06-27 14:00:00,5.53263,5.53399,5.53263,5.5328,9000000.0
2007-06-27 14:01:00,5.53411,5.53421,5.5332,5.53346,7000000.0
2007-06-27 14:02:00,5.53333,5.53429,5.53255,5.53371,13000000.0
2007-06-27 14:03:00,5.53395,5.53395,5.53219,5.53364,17000000.0
2007-06-27 14:04:00,5.53277,5.5339,5.53271,5.53325,13000000.0
2007-06-27 14:05:00,5.53394,5.534,5.53274,5.53304,8000000.0
2007-06-27 14:06:00,5.53321,5.53325,5.53248,5.53298,10000000.0
2007-06-27 14:07:00,5.53352,5.53363,5.53241,5.53353,10000000.0
2007-06-27 14:08:00,5.53198,5.5332,5.53198,5.53271,14000000.0
2007-06-27 14:09:00,5.53359,5.53384,5.5325,5.53336,16000000.0
2007-06-27 14:10:00,5.53364,5.53365,5.53123,5.53123,12000000.0
2007-06-27 14:11:00,5.53175,5.53287,5.53139,5.53212,14000000.0
2007-06-27 14:12:00,5.53224,5.53224,5.53067,5.53202,13000000.0
2007-06-27 14:13:00,5.53219,5.53219,5.53087,5.53089,11000000.0
2007-06-27 14:14:00,5.53151,5.53251,5.53081,5.53239,14000000.0
2007-06-27 14:15:00,5.53103,5.53171,5.53052,5.53124,11000000.0
2007-06-27 14:16:00,5.53087,5.53157,5.53053,5.53089,11000000.0
2007-06-27 14:17:00,5.53117,5.53125,5.5295,5.5295,14000000.0
2007-06-27 14:18:00,5.52962,5.53151,5.52944,5.52944,11000000.0
2007-06-27 14:19:00,5.52994,5.53121,5.52964,5.53058,8000000.0
2007-06-27 14:20:00,5.53075,5.53075,5.52878,5.5298,10000000.0
2007-06-27 14:21:00,5.5302,5.53063,5.52846,5.52928,14000000.0
2007-06-27 14:22:00,5.52932,5.53087,5.52894,5.52959,17000000.0
2007-06-27 14:23:00,5.52989,5.53007,5.52869,5.52869,8000000.0
2007-06-27 14:24:00,5.52949,5.52949,5.5283,5.52934,16000000.0
2007-06-27 14:25:00,5.52906,5.52958,5.52803,5.52865,11000000.0
2007-06-27 14:26:00,5.52942,5.52944,5.5276,5.52944,14000000.0
2007-06-27 14:27:00,5.53008,5.53021,5.52841,5.52979,8000000.0
2007-06-27 14:28:00,5.52828,5.52999,5.52805,5.52999,11000000.0
2007-06-27 14:29:00,5.52801,5.52929,5.52801,5.52887,11000000.0
2007-06-27 14:30:00,5.52818,5.52894,5.52467,5.52528,14000000.0
2007-06-27 14:31:00,5.52742,5.52834,5.52585,5.528,15000000.0
2007-06-27 14:32:00,5.52722,5.52911,5.5264,5.52893,9000000.0
2007-06-27 14:33:00,5.52808,5.52845,5.52605,5.52652,12000000.0
2007-06-27 14:34:00,5.52869,5.52869,5.52726,5.52865,12000000.0
2007-06-27 14:35:00,5.52763,5.5292,5.52752,5.5292,18000000.0
2007-06-27 14:36:00,5.52925,5.52947,5.52833,5.52833,12000000.0
2007-06-27 14:37:00,5.52776,5.5289,5.52759,5.5289,12000000.0
2007-06-27 14:38:00,5.52781,5.52981,5.52758,5.52981,24000000.0
2007-06-27 14:39:00,5.5293,5.52937,5.52772,5.52937,12000000.0
2007-06-27 14:40:00,5.52783,5.53116,5.52783,5.53116,15000000.0
2007-06-27 14:41:00,5.5309,5.5309,5.52875,5.52961,17000000.0
2007-06-27 14:42:00,5.5303,5.53053,5.52861,5.53,15000000.0
2007-06-27 14:43:00,5.52856,5.53033,5.52845,5.53033,9000000.0
2007-06-27 14:44:00,5.52952,5.53085,5.52853,5.52853,7000000.0
2007-06-27 14:45:00,5.5303,5.53101,5.52862,5.53101,17000000.0
2007-06-27 14:46:00,5.53027,5.53129,5.52954,5.53023,14000000.0
2007-06-27 14:47:00,5.5311,5.5313,5.52978,5.5302,16000000.0
2007-06-27 14:48:00,5.5296,5.53257,5.5296,5.53257,12000000.0
2007-06-27 14:49:00,5.53062,5.53252,5.53062,5.53249,20000000.0
2007-06-27 14:50:00,5.53202,5.53202,5.5299,5.53085,12000000.0
2007-06-27 14:51:00,5.53243,5.53268,5.53045,5.53065,12000000.0
2007-06-27 14:52:00,5.5304,5.53225,5.53039,5.53179,22000000.0
2007-06-27 14:53:00,5.5312,5.53175,5.52981,5.53175,17000000.0
2007-06-27 14:54:00,5.53144,5.53236,5.52959,5.53136,14000000.0
2007-06-27 14:55:00,5.53173,5.53235,5.52936,5.53138,20000000.0
2007-06-27 14:56:00,5.53138,5.53173,5.53001,5.53027,22000000.0
2007-06-27 14:57:00,5.53204,5.5329,5.53041,5.5329,10000000.0
2007-06-27 14:58:00,5.53041,5.53176,5.52945,5.53122,17000000.0
2007-06-27 14:59:00,5.53105,5.53207,5.53086,5.53135,12000000.0
2007-06-27 15:00:00,5.53288,5.53325,5.53105,5.5326,14000000.0
2007-06-27 15:01:00,5.53347,5.53347,5.53129,5.533,16000000.0
2007-06-27 15:02:00,5.53301,5.53301,5.5306,5.53218,13000000.0
2007-06-27 15:03:00,5.53178,5.5325,5.531,5.53217,7000000.0
2007-06-27 15:04:00,5.53207,5.53207,5.53066,5.53189,12000000.0
2007-06-27 15:05:00,5.53072,5.53211,5.53017,5.5316,20000000.0
2007-06-27 15:06:00,5.53149,5.53192,5.53057,5.53057,9000000.0
2007-06-27 15:07:00,5.53183,5.53183,5.53023,5.53153,9000000.0
2007-06-27 15:08:00,5.5319,5.5319,5.53014,5.53163,14000000.0
2007-06-27 15:09:00,5.53181,5.53188,5.53015,5.53072,14000000.0
2007-06-27 15:10:00,5.53041,5.53125,5.52966,5.53125,15000000.0
2007-06-27 15:11:00,5.53124,5.53124,5.52977,5.52977,10000000.0
2007-06-27 15:12:00,5.53136,5.53136,5.53017,5.53125,10000000.0
2007-06-27 15:13:00,5.53042,5.53079,5.52863,5.53079,20000000.0
2007-06-27 15:14:00,5.52922,5.5304,5.5289,5.53026,10000000.0
2007-06-27 15:15:00,5.53048,5.53048,5.52921,5.53028,13000000.0
2007-06-27 15:16:00,5.53081,5.53092,5.52935,5.53008,11000000.0
2007-06-27 15:17:00,5.52948,5.53034,5.52877,5.5301,17000000.0
2007-06-27 15:18:00,5.53016,5.53016,5.52907,5.52931,11000000.0
2007-06-27 15:19:00,5.52997,5.53025,5.52867,5.52927,18000000.0
2007-06-27 15:20:00,5.52881,5.53009,5.52879,5.53009,14000000.0
2007-06-27 15:21:00,5.52836,5.53009,5.52836,5.52992,15000000.0
2007-06-27 15:22:00,5.52961,5.52981,5.52834,5.5296,8000000.0
2007-06-27 15:23:00,5.52874,5.52933,5.52779,5.52933,15000000.0
2007-06-27 15:24:00,5.52827,5.53006,5.52827,5.52975,12000000.0
2007-06-27 15:25:00,5.52974,5.53033,5.52822,5.53033,12000000.0
2007-06-27 15:26:00,5.52966,5.52989,5.52837,5.52937,15000000.0
2007-06-27 15:27:00,5.52914,5.53039,5.52914,5.52964,12000000.0
2007-06-27 15:28:00,5.52957,5.53131,5.52957,5.53054,12000000.0
2007-06-27 15:29:00,5.53179,5.53179,5.52954,5.52977,10000000.0
2007-06-27 15:30:00,5.52977,5.53066,5.52951,5.52961,12000000.0
2007-06-27 15:31:00,5.52996,5.53087,5.52919,5.52919,19000000.0
2007-06-27 15:32:00,5.53044,5.53078,5.52993,5.53017,7000000.0
2007-06-27 15:33:00,5.53045,5.53094,5.52998,5.53093,7000000.0
2007-06-27 15:34:00,5.53095,5.53113,5.52968,5.53079,12000000.0
2007-06-27 15:35:00,5.531,5.531,5.52919,5.5309,17000000.0
2007-06-27 15:36:00,5.52939,5.52977,5.52824,5.52882,11000000.0
2007-06-27 15:37:00,5.52907,5.52919,5.52783,5.52857,14000000.0
2007-06-27 15:38:00,5.52919,5.52966,5.52818,5.52825,20000000.0
2007-06-27 15:39:00,5.52859,5.53037,5.52859,5.52953,8000000.0
2007-06-27 15:40:00,5.52905,5.52986,5.52832,5.52986,11000000.0
2007-06-27 15:41:00,5.52882,5.52997,5.52882,5.52997,10000000.0
2007-06-27 15:42:00,5.53052,5.53085,5.52921,5.53085,13000000.0
2007-06-27 15:43:00,5.52929,5.5302,5.52886,5.52932,14000000.0
2007-06-27 15:44:00,5.52983,5.53033,5.52912,5.52997,8000000.0
2007-06-27 15:45:00,5.53047,5.53077,5.52903,5.52903,10000000.0
2007-06-27 15:46:00,5.52969,5.5308,5.52895,5.5308,12000000.0
2007-06-27 15:47:00,5.53072,5.53096,5.52964,5.53047,18000000.0
2007-06-27 15:48:00,5.52987,5.53045,5.52883,5.52944,9000000.0
2007-06-27 15:49:00,5.52979,5.53006,5.52904,5.52957,14000000.0
2007-06-27 15:50:00,5.53033,5.53071,5.52871,5.5296,18000000.0
2007-06-27 15:51:00,5.53047,5.53058,5.52947,5.53019,8000000.0
2007-06-27 15:52:00,5.52991,5.53056,5.52949,5.52968,11000000.0
2007-06-27 15:53:00,5.53107,5.53155,5.52924,5.53077,15000000.0
2007-06-27 15:54:00,5.53079,5.53093,5.5296,5.5296,9000000.0
2007-06-27 15:55:00,5.53054,5.53054,5.52945,5.52965,9000000.0
2007-06-27 15:56:00,5.52967,5.5303,5.52909,5.53006,11000000.0
2007-06-27 15:57:00,5.52899,5.53043,5.52899,5.52934,15000000.0
2007-06-27 15:58:00,5.53022,5.53022,5.52867,5.52949,13000000.0
2007-06-27 15:59:00,5.5303,5.53032,5.52848,5.52925,15000000.0
2007-06-27 16:00:00,5.52863,5.5297,5.52826,5.5297,11000000.0
2007-06-27 16:01:00,5.52946,5.52982,5.52853,5.52853,14000000.0
2007-06-27 16:02:00,5.52965,5.53043,5.5287,5.5287,11000000.0
2007-06-27 16:03:00,5.53063,5.53063,5.52883,5.52883,8000000.0
2007-06-27 16:04:00,5.53018,5.53056,5.52921,5.52921,8000000.0
2007-06-27 16:05:00,5.53056,5.53056,5.52964,5.52964,8000000.0
2007-06-27 16:06:00,5.52992,5.53036,5.52923,5.52923,16000000.0
2007-06-27 16:07:00,5.53072,5.53117,5.5295,5.52986,18000000.0
2007-06-27 16:08:00,5.529,5.53099,5.529,5.52999,14000000.0
2007-06-27 16:09:00,5.52999,5.53146,5.52964,5.53086,12000000.0
2007-06-27 16:10:00,5.52961,5.53091,5.52961,5.53056,10000000.0
2007-06-27 16:11:00,5.53037,5.53142,5.53001,5.53067,13000000.0
2007-06-27 16:12:00,5.52983,5.53125,5.52966,5.53066,16000000.0
2007-06-27 16:13:00,5.53005,5.5313,5.52974,5.53106,7000000.0
2007-06-27 16:14:00,5.5296,5.53064,5.52898,5.53045,16000000.0
2007-06-27 16:15:00,5.53031,5.53149,5.52978,5.53043,15000000.0
2007-06-27 16:16:00,5.53019,5.53149,5.52999,5.5301,17000000.0
2007-06-27 16:17:00,5.53113,5.53113,5.52906,5.53076,10000000.0
2007-06-27 16:18:00,5.53034,5.53144,5.53007,5.53007,10000000.0
2007-06-27 16:19:00,5.53084,5.53216,5.53062,5.5307,12000000.0
2007-06-27 16:20:00,5.53066,5.53094,5.52934,5.53094,11000000.0
2007-06-27 16:21:00,5.53089,5.53119,5.5301,5.53034,8000000.0
2007-06-27 16:22:00,5.52989,5.53147,5.52972,5.53147,16000000.0
2007-06-27 16:23:00,5.53066,5.53128,5.53039,5.53128,11000000.0
2007-06-27 16:24:00,5.5311,5.53176,5.53015,5.53015,14000000.0
2007-06-27 16:25:00,5.53106,5.53215,5.53043,5.53073,13000000.0
2007-06-27 16:26:00,5.53214,5.53241,5.53111,5.53209,16000000.0
2007-06-27 16:27:00,5.5319,5.53263,5.53086,5.53186,20000000.0
2007-06-27 16:28:00,5.53193,5.53204,5.53068,5.53144,12000000.0
2007-06-27 16:29:00,5.53016,5.53149,5.53016,5.53149,13000000.0
2007-06-27 16:30:00,5.53081,5.53188,5.53046,5.53118,17000000.0
2007-06-27 16:31:00,5.53119,5.53231,5.53119,5.53177,13000000.0
2007-06-27 16:32:00,5.53095,5.53187,5.53027,5.53027,10000000.0
2007-06-27 16:33:00,5.532,5.53213,5.53019,5.53128,15000000.0
2007-06-27 16:34:00,5.53077,5.53095,5.53022,5.53073,9000000.0
2007-06-27 16:35:00,5.53036,5.53168,5.53035,5.53167,18000000.0
2007-06-27 16:36:00,5.53009,5.53135,5.53009,5.53055,8000000.0
2007-06-27 16:37:00,5.53066,5.53196,5.53024,5.53096,22000000.0
2007-06-27 16:38:00,5.53101,5.53186,5.53017,5.53084,14000000.0
2007-06-27 16:39:00,5.5317,5.53177,5.52965,5.53013,14000000.0
2007-06-27 16:40:00,5.53049,5.53199,5.53049,5.53199,17000000.0
2007-06-27 16:41:00,5.53081,5.53193,5.53053,5.53193,9000000.0
2007-06-27 16:42:00,5.53127,5.53162,5.52991,5.53137,13000000.0
2007-06-27 16:43:00,5.53118,5.53173,5.52983,5.53148,13000000.0
2007-06-27 16:44:00,5.53169,5.53182,5.53079,5.53182,11000000.0
2007-06-27 16:45:00,5.53022,5.53277,5.53022,5.53277,18000000.0
2007-06-27 16:46:00,5.53205,5.53283,5.53178,5.53282,11000000.0
2007-06-27 16:47:00,5.53187,5.53272,5.53143,5.53236,15000000.0
2007-06-27 16:48:00,5.53338,5.53344,5.53191,5.53191,7000000.0
2007-06-27 16:49:00,5.53349,5.53438,5.53182,5.53375,16000000.0
2007-06-27 16:50:00,5.53468,5.53486,5.5328,5.53432,9000000.0
2007-06-27 16:51:00,5.53439,5.53531,5.5336,5.53498,22000000.0
2007-06-27 16:52:00,5.5354,5.53545,5.53345,5.53535,11000000.0
2007-06-27 16:53:00,5.53508,5.53539,5.53388,5.53497,12000000.0
2007-06-27 16:54:00,5.53619,5.53619,5.53435,5.53593,17000000.0
2007-06-27 16:55:00,5.5347,5.53585,5.5347,5.53528,15000000.0
2007-06-27 16:56:00,5.53563,5.53563,5.53468,5.53557,11000000.0
2007-06-27 16:57:00,5.53536,5.53576,5.53474,5.53474,8000000.0
2007-06-27 16:58:00,5.53502,5.53637,5.53453,5.53465,12000000.0
2007-06-27 16:59:00,5.53628,5.53651,5.53461,5.53578,15000000.0
2007-06-27 17:00:00,5.53493,5.53551,5.53403,5.53512,10000000.0
2007-06-27 17:01:00,5.53502,5.53512,5.5338,5.53512,10000000.0
2007-06-27 17:02:00,5.53471,5.53476,5.53354,5.53354,8000000.0
2007-06-27 17:03:00,5.53494,5.53534,5.53401,5.53401,11000000.0
2007-06-27 17:04:00,5.53507,5.53514,5.53411,5.53411,10000000.0
2007-06-27 17:05:00,5.53344,5.53468,5.53339,5.5337,18000000.0
2007-06-27 17:06:00,5.53316,5.53441,5.53291,5.5331,9000000.0
2007-06-27 17:07:00,5.53432,5.53437,5.53255,5.53368,20000000.0
2007-06-27 17:08:00,5.53396,5.53448,5.53253,5.53364,11000000.0
2007-06-27 17:09:00,5.53371,5.53444,5.53347,5.53442,14000000.0
2007-06-27 17:10:00,5.53397,5.53485,5.53356,5.53485,10000000.0
2007-06-27 17:11:00,5.53491,5.53522,5.53363,5.53486,12000000.0
2007-06-27 17:12:00,5.53428,5.53428,5.53261,5.53393,7000000.0
2007-06-27 17:13:00,5.53405,5.53442,5.53291,5.53442,13000000.0
2007-06-27 17:14:00,5.53296,5.53426,5.53296,5.53364,13000000.0
2007-06-27 17:15:00,5.5329,5.53436,5.53283,5.53436,12000000.0
2007-06-27 17:16:00,5.5337,5.53452,5.53271,5.5336,13000000.0
2007-06-27 17:17:00,5.53363,5.53418,5.53196,5.5325,12000000.0
2007-06-27 17:18:00,5.53324,5.5333,5.53236,5.53247,15000000.0
2007-06-27 17:19:00,5.53336,5.53336,5.53164,5.53239,10000000.0
2007-06-27 17:20:00,5.5314,5.53274,5.53103,5.53172,13000000.0
2007-06-27 17:21:00,5.53316,5.53319,5.5316,5.5325,17000000.0
2007-06-27 17:22:00,5.53251,5.53279,5.53153,5.5323,15000000.0
2007-06-27 17:23:00,5.53169,5.53322,5.5316,5.53217,10000000.0
2007-06-27 17:24:00,5.53255,5.53412,5.53158,5.53256,17000000.0
2007-06-27 17:25:00,5.53444,5.53444,5.53175,5.53238,11000000.0
2007-06-27 17:26:00,5.53216,5.53379,5.53216,5.53369,12000000.0
2007-06-27 17:27:00,5.53272,5.53349,5.53223,5.53223,9000000.0
2007-06-27 17:28:00,5.53418,5.5344,5.53272,5.53373,16000000.0
2007-06-27 17:29:00,5.5345,5.5345,5.53309,5.53364,9000000.0
2007-06-27 17:30:00,5.53375,5.5349,5.53337,5.53414,11000000.0
2007-06-27 17:31:00,5.53358,5.53394,5.5325,5.53394,13000000.0
2007-06-27 17:32:00,5.53379,5.53379,5.53248,5.53349,13000000.0
2007-06-27 17:33:00,5.53322,5.53403,5.53262,5.53403,11000000.0
2007-06-27 17:34:00,5.53473,5.53473,5.53294,5.53385,12000000.0
2007-06-27 17:35:00,5.53395,5.53463,5.53355,5.53463,13000000.0
2007-06-27 17:36:00,5.53369,5.5346,5.53313,5.5346,14000000.0
2007-06-27 17:37:00,5.53359,5.535,5.53338,5.535,10000000.0
2007-06-27 17:38:00,5.53447,5.53447,5.53306,5.53403,7000000.0
2007-06-27 17:39:00,5.53438,5.53443,5.53287,5.53425,16000000.0
2007-06-27 17:40:00,5.53437,5.53445,5.53308,5.53355,17000000.0
2007-06-27 17:41:00,5.53478,5.5351,5.53382,5.53418,16000000.0
2007-06-27 17:42:00,5.53395,5.53509,5.53395,5.53509,16000000.0
2007-06-27 17:43:00,5.53491,5.5352,5.53358,5.53404,17000000.0
2007-06-27 17:44:00,5.534,5.53481,5.5338,5.53481,8000000.0
2007-06-27 17:45:00,5.53502,5.53502,5.53347,5.53473,11000000.0
2007-06-27 17:46:00,5.53291,5.53432,5.53291,5.5337,9000000.0
2007-06-27 17:47:00,5.53487,5.53499,5.53369,5.53499,19000000.0
2007-06-27 17:48:00,5.53502,5.5351,5.53379,5.53394,16000000.0
2007-06-27 17:49:00,5.5339,5.53483,5.53354,5.53397,15000000.0
2007-06-27 17:50:00,5.53406,5.53503,5.53376,5.53409,11000000.0
2007-06-27 17:51:00,5.5339,5.53472,5.53367,5.53472,9000000.0
2007-06-27 17:52:00,5.53495,5.5352,5.53362,5.5352,11000000.0
2007-06-27 17:53:00,5.5348,5.5348,5.53313,5.53313,9000000.0
2007-06-27 17:54:00,5.53459,5.53459,5.5334,5.5334,10000000.0
2007-06-27 17:55:00,5.53383,5.53437,5.53343,5.53343,10000000.0
2007-06-27 17:56:00,5.53392,5.53417,5.5333,5.53399,16000000.0
2007-06-27 17:57:00,5.53501,5.53501,5.53358,5.53358,14000000.0
2007-06-27 17:58:00,5.53475,5.53489,5.53363,5.53363,24000000.0
2007-06-27 17:59:00,5.53484,5.53499,5.53349,5.53499,11000000.0
2007-06-27 18:00:00,5.53312,5.53523,5.53312,5.53514,10000000.0
2007-06-27 18:01:00,5.53359,5.53491,5.53326,5.53388,14000000.0
2007-06-27 18:02:00,5.53321,5.5341,5.5328,5.5341,12000000.0
2007-06-27 18:03:00,5.53384,5.53429,5.53278,5.53293,17000000.0
2007-06-27 18:04:00,5.53399,5.53418,5.53273,5.53311,15000000.0
2007-06-27 18:05:00,5.53349,5.53349,5.53188,5.53266,15000000.0
2007-06-27 18:06:00,5.53285,5.53294,5.5315,5.53294,15000000.0
2007-06-27 18:07:00,5.53158,5.53294,5.53154,5.53191,16000000.0
2007-06-27 18:08:00,5.53142,5.53281,5.53142,5.53281,16000000.0
2007-06-27 18:09:00,5.53296,5.53296,5.53112,5.53186,12000000.0
2007-06-27 18:10:00,5.53158,5.53298,5.5313,5.53173,17000000.0
2007-06-27 18:11:00,5.53157,5.53225,5.53077,5.53217,16000000.0
2007-06-27 18:12:00,5.53212,5.53216,5.53032,5.53102,13000000.0
2007-06-27 18:13:00,5.53208,5.53208,5.53056,5.53065,17000000.0
2007-06-27 18:14:00,5.53184,5.5324,5.53099,5.53099,13000000.0
2007-06-27 18:15:00,5.53215,5.53215,5.53094,5.53149,13000000.0
2007-06-27 18:16:00,5.53236,5.53236,5.53064,5.53065,15000000.0
2007-06-27 18:17:00,5.53295,5.53307,5.53279,5.53298,16000000.0
2007-06-27 18:18:00,5.53254,5.53254,5.53071,5.53111,18000000.0
2007-06-27 18:19:00,5.53084,5.53242,5.53084,5.5315,12000000.0
2007-06-27 18:20:00,5.53182,5.53182,5.531,5.53112,16000000.0
2007-06-27 18:21:00,5.53089,5.53217,5.53086,5.53122,19000000.0
2007-06-27 18:22:00,5.5322,5.53257,5.53088,5.53127,20000000.0
2007-06-27 18:23:00,5.5319,5.53273,5.53183,5.53273,16000000.0
2007-06-27 18:24:00,5.53272,5.53289,5.53147,5.53212,14000000.0
2007-06-27 18:25:00,5.53192,5.53285,5.53147,5.53285,18000000.0
2007-06-27 18:26:00,5.53197,5.53339,5.53197,5.53284,9000000.0
2007-06-27 18:27:00,5.53302,5.53362,5.53206,5.53217,16000000.0
2007-06-27 18:28:00,5.53304,5.53319,5.53182,5.53273,11000000.0
2007-06-27 18:29:00,5.53283,5.5331,5.53172,5.53224,15000000.0
2007-06-27 18:30:00,5.5326,5.53395,5.53159,5.53336,14000000.0
2007-06-27 18:31:00,5.53267,5.53375,5.53209,5.53209,19000000.0
2007-06-27 18:32:00,5.53228,5.53317,5.53198,5.53244,13000000.0
2007-06-27 18:33:00,5.53243,5.53288,5.53129,5.53288,13000000.0
2007-06-27 18:34:00,5.53307,5.53307,5.53154,5.53264,9000000.0
2007-06-27 18:35:00,5.5312,5.53147,5.53118,5.53127,14000000.0
2007-06-27 18:36:00,5.53124,5.53274,5.53124,5.53203,12000000.0
2007-06-27 18:37:00,5.53165,5.53308,5.53165,5.53308,13000000.0
2007-06-27 18:38:00,5.53291,5.53291,5.53164,5.53267,17000000.0
2007-06-27 18:39:00,5.53299,5.53307,5.53152,5.53209,18000000.0
2007-06-27 18:40:00,5.53231,5.53312,5.53153,5.53153,14000000.0
2007-06-27 18:41:00,5.5312,5.53243,5.5312,5.53159,18000000.0
2007-06-27 18:42:00,5.53083,5.5323,5.53083,5.53159,14000000.0
2007-06-27 18:43:00,5.53092,5.533,5.53092,5.53164,14000000.0
2007-06-27 18:44:00,5.53153,5.53291,5.53105,5.53291,12000000.0
2007-06-27 18:45:00,5.53256,5.53275,5.53107,5.53269,17000000.0
2007-06-27 18:46:00,5.53272,5.53272,5.53143,5.53168,15000000.0
2007-06-27 18:47:00,5.53247,5.53271,5.53162,5.53179,16000000.0
2007-06-27 18:48:00,5.53252,5.53262,5.53168,5.5321,11000000.0
2007-06-27 18:49:00,5.53215,5.53252,5.53079,5.53106,8000000.0
2007-06-27 18:50:00,5.53223,5.53249,5.53118,5.53118,16000000.0
2007-06-27 18:51:00,5.53103,5.53113,5.53087,5.53087,19000000.0
2007-06-27 18:52:00,5.53081,5.53201,5.53081,5.53201,10000000.0
2007-06-27 18:53:00,5.5322,5.5322,5.53041,5.5313,10000000.0
2007-06-27 18:54:00,5.53087,5.53189,5.53087,5.53189,11000000.0
2007-06-27 18:55:00,5.53175,5.53193,5.53106,5.5318,8000000.0
2007-06-27 18:56:00,5.5321,5.5321,5.5304,5.53122,16000000.0
2007-06-27 18:57:00,5.53239,5.53239,5.53122,5.53122,8000000.0
2007-06-27 18:58:00,5.53207,5.53207,5.5305,5.5305,13000000.0
2007-06-27 18:59:00,5.53048,5.53112,5.5294,5.53069,17000000.0
2007-06-27 19:00:00,5.53015,5.53096,5.52942,5.52942,13000000.0
2007-06-27 19:01:00,5.52974,5.53091,5.52974,5.53063,12000000.0
2007-06-27 19:02:00,5.53033,5.53129,5.52958,5.53115,16000000.0
2007-06-27 19:03:00,5.531,5.53147,5.52928,5.53147,17000000.0
2007-06-27 19:04:00,5.52994,5.53144,5.52978,5.53111,12000000.0
2007-06-27 19:05:00,5.5304,5.53118,5.5298,5.53052,17000000.0
2007-06-27 19:06:00,5.53023,5.53187,5.53023,5.53187,7000000.0
2007-06-27 19:07:00,5.53201,5.53201,5.53064,5.53084,20000000.0
2007-06-27 19:08:00,5.5301,5.5316,5.53003,5.53103,21000000.0
2007-06-27 19:09:00,5.53129,5.53156,5.52974,5.52987,16000000.0
2007-06-27 19:10:00,5.52978,5.53002,5.52843,5.52914,14000000.0
2007-06-27 19:11:00,5.52927,5.52968,5.52836,5.52921,12000000.0
2007-06-27 19:12:00,5.52813,5.53016,5.52813,5.53002,18000000.0
2007-06-27 19:13:00,5.52957,5.52985,5.52858,5.52947,14000000.0
2007-06-27 19:14:00,5.52951,5.52951,5.52679,5.52831,18000000.0
2007-06-27 19:15:00,5.52847,5.52889,5.52767,5.52839,9000000.0
2007-06-27 19:16:00,5.52895,5.52895,5.52749,5.52785,12000000.0
2007-06-27 19:17:00,5.52834,5.53007,5.52756,5.52891,14000000.0
2007-06-27 19:18:00,5.52836,5.52866,5.52735,5.52785,16000000.0
2007-06-27 19:19:00,5.5287,5.52923,5.52838,5.52848,7000000.0
2007-06-27 19:20:00,5.52856,5.53063,5.52844,5.53063,8000000.0
2007-06-27 19:21:00,5.53018,5.53037,5.52917,5.52994,18000000.0
2007-06-27 19:22:00,5.52945,5.53012,5.52931,5.5297,9000000.0
2007-06-27 19:23:00,5.52987,5.53039,5.52949,5.52955,10000000.0
2007-06-27 19:24:00,5.52962,5.53067,5.52912,5.53054,11000000.0
2007-06-27 19:25:00,5.53053,5.53053,5.52856,5.53025,17000000.0
2007-06-27 19:26:00,5.53022,5.53042,5.52904,5.53042,11000000.0
2007-06-27 19:27:00,5.52969,5.52992,5.52865,5.52984,13000000.0
2007-06-27 19:28:00,5.53051,5.53051,5.52888,5.529,10000000.0
2007-06-27 19:29:00,5.52976,5.52985,5.52877,5.52877,11000000.0
2007-06-27 19:30:00,5.53007,5.53028,5.52894,5.52969,12000000.0
2007-06-27 19:31:00,5.53049,5.5309,5.52892,5.52892,8000000.0
2007-06-27 19:32:00,5.52973,5.53014,5.52875,5.52888,11000000.0
2007-06-27 19:33:00,5.52921,5.52988,5.52869,5.5293,13000000.0
2007-06-27 19:34:00,5.52944,5.53004,5.52893,5.52927,12000000.0
2007-06-27 19:35:00,5.52934,5.5299,5.52867,5.52867,13000000.0
2007-06-27 19:36:00,5.52964,5.53056,5.52873,5.53056,12000000.0
2007-06-27 19:37:00,5.52942,5.53008,5.52885,5.5299,8000000.0
2007-06-27 19:38:00,5.52848,5.53007,5.52848,5.52985,20000000.0
2007-06-27 19:39:00,5.52939,5.52986,5.52883,5.52953,11000000.0
2007-06-27 19:40:00,5.53033,5.53033,5.52873,5.52904,11000000.0
2007-06-27 19:41:00,5.53054,5.53063,5.52897,5.52971,9000000.0
2007-06-27 19:42:00,5.53028,5.53028,5.52878,5.52899,10000000.0
2007-06-27 19:43:00,5.52867,5.52937,5.52867,5.52937,14000000.0
2007-06-27 19:44:00,5.52943,5.52943,5.52921,5.52931,15000000.0
2007-06-27 19:45:00,5.52999,5.52999,5.52854,5.52996,12000000.0
2007-06-27 19:46:00,5.53001,5.53035,5.52825,5.52825,11000000.0
2007-06-27 19:47:00,5.52879,5.52969,5.52867,5.52969,10000000.0
2007-06-27 19:48:00,5.5294,5.5294,5.52866,5.52904,9000000.0
2007-06-27 19:49:00,5.52981,5.52981,5.52843,5.52936,16000000.0
2007-06-27 19:50:00,5.53018,5.53018,5.52914,5.52942,10000000.0
2007-06-27 19:51:00,5.52878,5.52892,5.52864,5.52892,11000000.0
2007-06-27 19:52:00,5.52896,5.53013,5.52896,5.53003,19000000.0
2007-06-27 19:53:00,5.53062,5.53062,5.52929,5.52962,19000000.0
2007-06-27 19:54:00,5.52863,5.5304,5.52863,5.5304,14000000.0
2007-06-27 19:55:00,5.53004,5.53004,5.52827,5.5293,16000000.0
2007-06-27 19:56:00,5.52918,5.53057,5.529,5.529,12000000.0
2007-06-27 19:57:00,5.52872,5.5309,5.52872,5.5309,14000000.0
2007-06-27 19:58:00,5.53117,5.53117,5.52973,5.52994,13000000.0
2007-06-27 19:59:00,5.53068,5.53068,5.53017,5.53023,10000000.0
2007-06-27 20:00:00,5.53036,5.53036,5.52869,5.52951,15000000.0
2007-06-27 20:01:00,5.53016,5.53099,5.52911,5.52985,14000000.0
2007-06-27 20:02:00,5.53008,5.53063,5.52938,5.5304,8000000.0
2007-06-27 20:03:00,5.53075,5.53075,5.529,5.529,13000000.0
2007-06-27 20:04:00,5.5295,5.53073,5.5295,5.53016,12000000.0
2007-06-27 20:05:00,5.53034,5.53055,5.52898,5.5301,11000000.0
2007-06-27 20:06:00,5.52998,5.53066,5.52916,5.52916,10000000.0
2007-06-27 20:07:00,5.5298,5.53099,5.52926,5.53028,13000000.0
2007-06-27 20:08:00,5.52975,5.53086,5.52975,5.5299,16000000.0
2007-06-27 20:09:00,5.53107,5.53145,5.52994,5.53068,17000000.0
2007-06-27 20:10:00,5.53082,5.53176,5.53035,5.53176,10000000.0
2007-06-27 20:11:00,5.5316,5.53164,5.53027,5.53052,13000000.0
2007-06-27 20:12:00,5.53177,5.53201,5.53,5.53,15000000.0
2007-06-27 20:13:00,5.53068,5.53151,5.53045,5.53085,13000000.0
2007-06-27 20:14:00,5.53103,5.53177,5.53061,5.53061,8000000.0
2007-06-27 20:15:00,5.53225,5.53229,5.53063,5.5312,10000000.0
2007-06-27 20:16:00,5.53158,5.53199,5.53035,5.53035,14000000.0
2007-06-27 20:17:00,5.53028,5.53053,5.52992,5.52992,13000000.0
2007-06-27 20:18:00,5.53167,5.53167,5.53066,5.53066,7000000.0
2007-06-27 20:19:00,5.52985,5.53077,5.52943,5.53047,11000000.0
2007-06-27 20:20:00,5.52993,5.53078,5.52944,5.53018,19000000.0
2007-06-27 20:21:00,5.53125,5.53169,5.52995,5.53169,11000000.0
2007-06-27 20:22:00,5.53097,5.53097,5.53004,5.53065,11000000.0
2007-06-27 20:23:00,5.52969,5.53132,5.52969,5.53016,13000000.0
2007-06-27 20:24:00,5.53134,5.53174,5.53058,5.53161,9000000.0
2007-06-27 20:25:00,5.53155,5.53173,5.53099,5.53148,18000000.0
2007-06-27 20:26:00,5.53027,5.53157,5.53027,5.53121,7000000.0
2007-06-27 20:27:00,5.53107,5.53194,5.53062,5.53194,9000000.0
2007-06-27 20:28:00,5.53103,5.53103,5.52979,5.52979,13000000.0
2007-06-27 20:29:00,5.52993,5.52996,5.5297,5.52975,14000000.0
2007-06-27 20:30:00,5.53181,5.53181,5.53,5.53047,16000000.0
2007-06-27 20:31:00,5.53207,5.5321,5.53035,5.53091,22000000.0
2007-06-27 20:32:00,5.53006,5.53142,5.53006,5.53017,12000000.0
2007-06-27 20:33:00,5.52971,5.5313,5.52971,5.53023,13000000.0
2007-06-27 20:34:00,5.53058,5.53113,5.52982,5.53037,15000000.0
2007-06-27 20:35:00,5.52938,5.5312,5.52938,5.53075,16000000.0
2007-06-27 20:36:00,5.53138,5.53167,5.53047,5.531,15000000.0
2007-06-27 20:37:00,5.53081,5.53172,5.53042,5.5311,14000000.0
2007-06-27 20:38:00,5.53112,5.5313,5.5301,5.53072,13000000.0
2007-06-27 20:39:00,5.53064,5.53124,5.53021,5.53115,18000000.0
2007-06-27 20:40:00,5.53152,5.53152,5.52967,5.53069,14000000.0
2007-06-27 20:41:00,5.5299,5.53164,5.5299,5.53136,18000000.0
2007-06-27 20:42:00,5.53011,5.53025,5.52853,5.52853,12000000.0
2007-06-27 20:43:00,5.52916,5.52994,5.52821,5.52821,18000000.0
2007-06-27 20:44:00,5.52819,5.52837,5.52784,5.52811,18000000.0
2007-06-27 20:45:00,5.52964,5.52964,5.52847,5.52847,11000000.0
2007-06-27 20:46:00,5.52818,5.52996,5.52818,5.52832,18000000.0
2007-06-27 20:47:00,5.52891,5.53021,5.52868,5.53021,20000000.0
2007-06-27 20:48:00,5.53017,5.53017,5.52766,5.52927,17000000.0
2007-06-27 20:49:00,5.52881,5.52965,5.52769,5.52955,16000000.0
2007-06-27 20:50:00,5.52816,5.52898,5.52777,5.52853,8000000.0
2007-06-27 20:51:00,5.52887,5.5292,5.52835,5.52853,8000000.0
2007-06-27 20:52:00,5.52802,5.52833,5.52795,5.52815,12000000.0
2007-06-27 20:53:00,5.52935,5.52963,5.52829,5.52956,16000000.0
2007-06-27 20:54:00,5.52771,5.52791,5.52765,5.52765,15000000.0
2007-06-27 20:55:00,5.52824,5.52943,5.52794,5.52943,16000000.0
2007-06-27 20:56:00,5.52794,5.52949,5.52794,5.52949,7000000.0
2007-06-27 20:57:00,5.52826,5.52968,5.52826,5.52928,14000000.0
2007-06-27 20:58:00,5.52897,5.52969,5.52797,5.52797,10000000.0
2007-06-27 20:59:00,5.52955,5.53008,5.52858,5.53008,11000000.0
2007-06-27 21:00:00,5.52973,5.52973,5.52848,5.52892,14000000.0
2007-06-27 21:01:00,5.52825,5.5298,5.52825,5.52879,12000000.0
2007-06-27 21:02:00,5.5281,5.52832,5.52804,5.52811,17000000.0
2007-06-27 21:03:00,5.52828,5.52835,5.52815,5.52815,11000000.0
2007-06-27 21:04:00,5.52867,5.5302,5.52867,5.52904,10000000.0
2007-06-27 21:05:00,5.52842,5.52968,5.52842,5.52968,8000000.0
2007-06-27 21:06:00,5.52923,5.52923,5.52854,5.52854,13000000.0
2007-06-27 21:07:00,5.52816,5.52963,5.52816,5.52861,14000000.0
2007-06-27 21:08:00,5.5291,5.52978,5.52868,5.52978,8000000.0
2007-06-27 21:09:00,5.52965,5.53026,5.52887,5.52983,13000000.0
2007-06-27 21:10:00,5.52988,5.5305,5.52922,5.5305,17000000.0
2007-06-27 21:11:00,5.53032,5.53053,5.52929,5.53053,15000000.0
2007-06-27 21:12:00,5.5303,5.5303,5.52964,5.52971,11000000.0
2007-06-27 21:13:00,5.53014,5.53014,5.5288,5.52987,12000000.0
2007-06-27 21:14:00,5.52949,5.53026,5.52905,5.52987,14000000.0
2007-06-27 21:15:00,5.53071,5.53071,5.52884,5.52884,13000000.0
2007-06-27 21:16:00,5.53,5.53037,5.52898,5.53032,12000000.0
2007-06-27 21:17:00,5.531,5.531,5.52965,5.52991,16000000.0
2007-06-27 21:18:00,5.52967,5.53018,5.52938,5.52976,15000000.0
2007-06-27 21:19:00,5.53066,5.53077,5.52975,5.52992,15000000.0
2007-06-27 21:20:00,5.52971,5.53026,5.52925,5.52976,8000000.0
2007-06-27 21:21:00,5.53043,5.53072,5.52928,5.52973,17000000.0
2007-06-27 21:22:00,5.52943,5.53089,5.52943,5.53078,11000000.0
2007-06-27 21:23:00,5.53073,5.53117,5.52944,5.53045,23000000.0
2007-06-27 21:24:00,5.53115,5.53115,5.53095,5.53108,13000000.0
2007-06-27 21:25:00,5.53079,5.53079,5.52944,5.53007,15000000.0
2007-06-27 21:26:00,5.53038,5.53086,5.52981,5.53002,10000000.0
2007-06-27 21:27:00,5.5309,5.5309,5.5287,5.52978,10000000.0
2007-06-27 21:28:00,5.52872,5.53022,5.52872,5.52959,13000000.0
2007-06-27 21:29:00,5.53003,5.53041,5.52934,5.53031,10000000.0
2007-06-27 21:30:00,5.53007,5.53055,5.52906,5.53032,16000000.0
2007-06-27 21:31:00,5.53032,5.53096,5.53004,5.53039,18000000.0
2007-06-27 21:32:00,5.53091,5.53091,5.52923,5.52935,15000000.0
2007-06-27 21:33:00,5.52969,5.53044,5.52885,5.52885,13000000.0
2007-06-27 21:34:00,5.53071,5.53071,5.52883,5.52915,9000000.0
2007-06-27 21:35:00,5.52902,5.52977,5.52885,5.52968,8000000.0
2007-06-27 21:36:00,5.53031,5.53031,5.52898,5.53028,18000000.0
2007-06-27 21:37:00,5.52902,5.53073,5.52862,5.53072,22000000.0
2007-06-27 21:38:00,5.5296,5.53012,5.52921,5.52994,9000000.0
2007-06-27 21:39:00,5.52913,5.5301,5.52893,5.52893,11000000.0
2007-06-27 21:40:00,5.52877,5.53022,5.52868,5.52868,19000000.0
2007-06-27 21:41:00,5.52932,5.53024,5.5288,5.53024,12000000.0
2007-06-27 21:42:00,5.52898,5.52961,5.52898,5.52927,11000000.0
2007-06-27 21:43:00,5.52869,5.53011,5.52869,5.52926,14000000.0
2007-06-27 21:44:00,5.53026,5.53062,5.52867,5.52867,13000000.0
2007-06-27 21:45:00,5.52943,5.5298,5.52897,5.529,12000000.0
2007-06-27 21:46:00,5.52855,5.53009,5.52855,5.53009,14000000.0
2007-06-27 21:47:00,5.52931,5.52998,5.52931,5.52985,17000000.0
2007-06-27 21:48:00,5.52981,5.52999,5.52839,5.52999,16000000.0
2007-06-27 21:49:00,5.53007,5.53007,5.52809,5.52809,14000000.0
2007-06-27 21:50:00,5.5292,5.5296,5.52812,5.52812,13000000.0
2007-06-27 21:51:00,5.52901,5.52993,5.52836,5.52886,14000000.0
2007-06-27 21:52:00,5.52992,5.52992,5.52798,5.52873,17000000.0
2007-06-27 21:53:00,5.52831,5.52913,5.5272,5.52879,27000000.0
2007-06-27 21:54:00,5.52807,5.5288,5.52758,5.52814,10000000.0
2007-06-27 21:55:00,5.52828,5.52845,5.52743,5.5278,8000000.0
2007-06-27 21:56:00,5.52764,5.52842,5.52709,5.5275,16000000.0
2007-06-27 21:57:00,5.52852,5.52891,5.52683,5.52891,18000000.0
2007-06-27 21:58:00,5.52727,5.52894,5.52702,5.52791,18000000.0
2007-06-27 21:59:00,5.52831,5.52831,5.52667,5.52806,17000000.0
2007-06-27 22:00:00,5.52823,5.52823,5.5266,5.5266,9000000.0
2007-06-27 22:01:00,5.5279,5.5279,5.52703,5.52722,22000000.0
2007-06-27 22:02:00,5.52681,5.52793,5.52681,5.52793,11000000.0
2007-06-27 22:03:00,5.52643,5.52823,5.52643,5.52764,16000000.0
2007-06-27 22:04:00,5.52737,5.52787,5.52716,5.52742,12000000.0
2007-06-27 22:05:00,5.5283,5.52838,5.52784,5.52784,7000000.0
2007-06-27 22:06:00,5.52757,5.52761,5.52731,5.52758,15000000.0
2007-06-27 22:07:00,5.52773,5.52827,5.52668,5.52827,19000000.0
2007-06-27 22:08:00,5.5283,5.5284,5.52815,5.52831,11000000.0
2007-06-27 22:09:00,5.52804,5.52817,5.5275,5.52788,10000000.0
2007-06-27 22:10:00,5.52876,5.52888,5.52687,5.52771,10000000.0
2007-06-27 22:11:00,5.52711,5.52858,5.52711,5.52728,18000000.0
2007-06-27 22:12:00,5.52719,5.52905,5.52719,5.52827,11000000.0
2007-06-27 22:13:00,5.5268,5.52699,5.52665,5.52699,14000000.0
2007-06-27 22:14:00,5.52719,5.52845,5.52707,5.52829,24000000.0
2007-06-27 22:15:00,5.52703,5.52834,5.52672,5.52718,13000000.0
2007-06-27 22:16:00,5.52792,5.52865,5.52696,5.52696,13000000.0
2007-06-27 22:17:00,5.52733,5.52816,5.52733,5.52783,8000000.0
2007-06-27 22:18:00,5.52755,5.52842,5.52694,5.52694,13000000.0
2007-06-27 22:19:00,5.52767,5.52812,5.52729,5.52746,14000000.0
2007-06-27 22:20:00,5.52771,5.52771,5.52657,5.52665,21000000.0
2007-06-27 22:21:00,5.52768,5.52815,5.52677,5.52807,13000000.0
2007-06-27 22:22:00,5.52739,5.52799,5.52705,5.52705,12000000.0
2007-06-27 22:23:00,5.52769,5.52841,5.52694,5.52694,18000000.0
2007-06-27 22:24:00,5.52746,5.52834,5.52714,5.52784,14000000.0
2007-06-27 22:25:00,5.52823,5.52846,5.52701,5.52773,13000000.0
2007-06-27 22:26:00,5.5286,5.52877,5.52733,5.52854,13000000.0
2007-06-27 22:27:00,5.52785,5.52851,5.52696,5.52769,16000000.0
2007-06-27 22:28:00,5.5284,5.5284,5.5274,5.52797,13000000.0
2007-06-27 22:29:00,5.52768,5.52936,5.52765,5.52765,21000000.0
2007-06-27 22:30:00,5.5279,5.52883,5.52733,5.52834,17000000.0
2007-06-27 22:31:00,5.52742,5.52847,5.5272,5.52847,10000000.0
2007-06-27 22:32:00,5.52862,5.52871,5.52747,5.52823,13000000.0
2007-06-27 22:33:00,5.52778,5.52847,5.52744,5.52795,13000000.0
2007-06-27 22:34:00,5.52758,5.52853,5.52754,5.52782,13000000.0
2007-06-27 22:35:00,5.52846,5.52852,5.52708,5.5285,19000000.0
2007-06-27 22:36:00,5.52845,5.52855,5.52688,5.52688,14000000.0
2007-06-27 22:37:00,5.52756,5.52834,5.52722,5.52834,17000000.0
2007-06-27 22:38:00,5.52845,5.52845,5.52695,5.52695,9000000.0
2007-06-27 22:39:00,5.52813,5.52855,5.52687,5.52845,20000000.0
2007-06-27 22:40:00,5.52798,5.52882,5.52726,5.52873,13000000.0
2007-06-27 22:41:00,5.52837,5.52837,5.52702,5.52817,13000000.0
2007-06-27 22:42:00,5.5285,5.52878,5.52708,5.52708,10000000.0
2007-06-27 22:43:00,5.52884,5.52884,5.52706,5.52831,15000000.0
2007-06-27 22:44:00,5.52708,5.52856,5.52697,5.5281,16000000.0
2007-06-27 22:45:00,5.52783,5.52851,5.52682,5.52688,14000000.0
2007-06-27 22:46:00,5.52744,5.52822,5.52634,5.52688,12000000.0
2007-06-27 22:47:00,5.52658,5.52791,5.52658,5.52774,7000000.0
2007-06-27 22:48:00,5.5283,5.5283,5.52701,5.52719,16000000.0
2007-06-27 22:49:00,5.52817,5.52819,5.52692,5.52702,10000000.0
2007-06-27 22:50:00,5.5272,5.52776,5.526,5.52684,15000000.0
2007-06-27 22:51:00,5.52634,5.52645,5.52456,5.52537,17000000.0
2007-06-27 22:52:00,5.52553,5.52712,5.52512,5.52712,10000000.0
2007-06-27 22:53:00,5.52661,5.52709,5.52565,5.5262,20000000.0
2007-06-27 22:54:00,5.52562,5.52635,5.5255,5.52585,10000000.0
2007-06-27 22:55:00,5.5256,5.52687,5.52515,5.52687,12000000.0
2007-06-27 22:56:00,5.52641,5.52678,5.5256,5.52612,9000000.0
2007-06-27 22:57:00,5.52631,5.5267,5.52549,5.52649,18000000.0
2007-06-27 22:58:00,5.52533,5.52688,5.52525,5.52688,13000000.0
2007-06-27 22:59:00,5.52624,5.52647,5.52536,5.52618,10000000.0
2007-06-27 23:00:00,5.52428,5.52607,5.52428,5.52586,17000000.0
2007-06-27 23:01:00,5.52495,5.52577,5.52454,5.52472,13000000.0
2007-06-27 23:02:00,5.52518,5.52585,5.52503,5.52581,7000000.0
2007-06-27 23:03:00,5.52627,5.52667,5.52505,5.52556,16000000.0
2007-06-27 23:04:00,5.52637,5.52637,5.52478,5.52551,12000000.0
2007-06-27 23:05:00,5.52532,5.52566,5.52459,5.52459,11000000.0
2007-06-27 23:06:00,5.52574,5.52611,5.52451,5.52532,11000000.0
2007-06-27 23:07:00,5.52527,5.52566,5.52481,5.52524,13000000.0
2007-06-27 23:08:00,5.52606,5.52616,5.52502,5.52521,20000000.0
2007-06-27 23:09:00,5.52437,5.52546,5.52427,5.52542,16000000.0
2007-06-27 23:10:00,5.52445,5.52553,5.52445,5.52526,16000000.0
2007-06-27 23:11:00,5.52495,5.52515,5.52495,5.52495,10000000.0
2007-06-27 23:12:00,5.52568,5.52605,5.52506,5.52602,12000000.0
2007-06-27 23:13:00,5.52602,5.52639,5.52516,5.52639,16000000.0
2007-06-27 23:14:00,5.52477,5.52596,5.52465,5.52561,9000000.0
2007-06-27 23:15:00,5.52671,5.52674,5.52509,5.52572,9000000.0
2007-06-27 23:16:00,5.52632,5.52643,5.52516,5.52568,18000000.0
2007-06-27 23:17:00,5.52487,5.52596,5.52484,5.52588,8000000.0
2007-06-27 23:18:00,5.52504,5.52596,5.52504,5.52554,10000000.0
2007-06-27 23:19:00,5.52593,5.52622,5.52524,5.52524,9000000.0
2007-06-27 23:20:00,5.5251,5.52612,5.5251,5.52537,17000000.0
2007-06-27 23:21:00,5.52642,5.52663,5.52511,5.52534,11000000.0
2007-06-27 23:22:00,5.5262,5.52735,5.52529,5.52735,12000000.0
2007-06-27 23:23:00,5.52586,5.52689,5.52557,5.52559,12000000.0
2007-06-27 23:24:00,5.52636,5.52675,5.5263,5.52675,12000000.0
2007-06-27 23:25:00,5.52625,5.52625,5.52605,5.52618,9000000.0
2007-06-27 23:26:00,5.52608,5.52621,5.52585,5.52585,14000000.0
2007-06-27 23:27:00,5.52699,5.52699,5.52568,5.52568,17000000.0
2007-06-27 23:28:00,5.52645,5.52671,5.52553,5.5261,15000000.0
2007-06-27 23:29:00,5.52553,5.52649,5.52536,5.52622,11000000.0
2007-06-27 23:30:00,5.52639,5.5268,5.5256,5.52607,14000000.0
2007-06-27 23:31:00,5.52581,5.52655,5.52564,5.52623,7000000.0
2007-06-27 23:32:00,5.52585,5.52691,5.52552,5.52691,15000000.0
2007-06-27 23:33:00,5.52663,5.52663,5.52532,5.52544,7000000.0
2007-06-27 23:34:00,5.52665,5.52683,5.52577,5.52585,10000000.0
2007-06-27 23:35:00,5.52639,5.52706,5.52591,5.52635,12000000.0
2007-06-27 23:36:00,5.52578,5.52676,5.52578,5.52676,10000000.0
2007-06-27 23:37:00,5.52685,5.52705,5.52685,5.52705,14000000.0
2007-06-27 23:38:00,5.52627,5.52662,5.52588,5.52661,17000000.0
2007-06-27 23:39:00,5.52714,5.52726,5.52578,5.52578,9000000.0
2007-06-27 23:40:00,5.52658,5.52663,5.52589,5.52655,12000000.0
2007-06-27 23:41:00,5.52623,5.52649,5.52567,5.52567,9000000.0
2007-06-27 23:42:00,5.52621,5.52662,5.5253,5.52583,15000000.0
2007-06-27 23:43:00,5.52607,5.52612,5.52524,5.52524,13000000.0
2007-06-27 23:44:00,5.52569,5.52649,5.52568,5.52568,8000000.0
2007-06-27 23:45:00,5.52642,5.52695,5.52591,5.526,12000000.0
2007-06-27 23:46:00,5.52738,5.52745,5.52725,5.52725,20000000.0
2007-06-27 23:47:00,5.52651,5.5269,5.52544,5.52544,19000000.0
2007-06-27 23:48:00,5.52599,5.52722,5.52587,5.52643,14000000.0
2007-06-27 23:49:00,5.52642,5.5274,5.52536,5.52536,12000000.0
2007-06-27 23:50:00,5.52642,5.52705,5.5259,5.52705,10000000.0
2007-06-27 23:51:00,5.52715,5.52715,5.52542,5.52618,14000000.0
2007-06-27 23:52:00,5.52648,5.5268,5.52546,5.52583,13000000.0
2007-06-27 23:53:00,5.52654,5.52654,5.5254,5.52577,16000000.0
2007-06-27 23:54:00,5.52641,5.52641,5.52529,5.52626,13000000.0
2007-06-27 23:55:00,5.52644,5.52675,5.52644,5.52655,16000000.0
2007-06-27 23:56:00,5.52617,5.52625,5.52605,5.52605,12000000.0
2007-06-27 23:57:00,5.52616,5.52635,5.52607,5.52613,14000000.0
2007-06-27 23:58:00,5.52629,5.52639,5.52552,5.526,16000000.0
2007-06-27 23:59:00,5.52597,5.52633,5.52521,5.52597,12000000.0
2007-06-28 00:00:00,5.52548,5.52624,5.52527,5.52603,17000000.0
2007-06-28 00:01:00,5.52602,5.52602,5.52428,5.52525,12000000.0
2007-06-28 00:02:00,5.52546,5.52566,5.52544,5.52566,11000000.0
2007-06-28 00:03:00,5.52545,5.52565,5.52545,5.52545,7000000.0
2007-06-28 00:04:00,5.52563,5.52628,5.52514,5.52534,16000000.0
2007-06-28 00:05:00,5.52582,5.52588,5.52479,5.52543,17000000.0
2007-06-28 00:06:00,5.52535,5.52555,5.52535,5.52555,10000000.0
2007-06-28 00:07:00,5.52573,5.52575,5.52434,5.52469,19000000.0
2007-06-28 00:08:00,5.52538,5.52576,5.52489,5.52489,9000000.0
2007-06-28 00:09:00,5.52508,5.52568,5.52465,5.52568,19000000.0
2007-06-28 00:10:00,5.5248,5.52601,5.5248,5.52588,16000000.0
2007-06-28 00:11:00,5.52544,5.52573,5.5252,5.52566,9000000.0
2007-06-28 00:12:00,5.52569,5.52588,5.52494,5.52543,11000000.0
2007-06-28 00:13:00,5.52534,5.52538,5.52516,5.52532,8000000.0
2007-06-28 00:14:00,5.52573,5.52578,5.52499,5.52499,9000000.0
2007-06-28 00:15:00,5.5263,5.5264,5.52518,5.52518,15000000.0
2007-06-28 00:16:00,5.52585,5.52628,5.52513,5.52568,18000000.0
2007-06-28 00:17:00,5.52613,5.52658,5.52503,5.52541,21000000.0
2007-06-28 00:18:00,5.52585,5.52605,5.52585,5.52597,16000000.0
2007-06-28 00:19:00,5.52575,5.52595,5.52575,5.52595,12000000.0
2007-06-28 00:20:00,5.52593,5.52655,5.52512,5.52527,13000000.0
2007-06-28 00:21:00,5.52634,5.5266,5.52524,5.52608,13000000.0
2007-06-28 00:22:00,5.52636,5.52669,5.5252,5.5252,13000000.0
2007-06-28 00:23:00,5.52511,5.52633,5.5251,5.52538,11000000.0
2007-06-28 00:24:00,5.52585,5.52599,5.5254,5.52578,10000000.0
2007-06-28 00:25:00,5.52622,5.52622,5.52513,5.52575,16000000.0
2007-06-28 00:26:00,5.52646,5.52648,5.52522,5.52522,13000000.0
2007-06-28 00:27:00,5.52601,5.52617,5.52458,5.5254,16000000.0
2007-06-28 00:28:00,5.52466,5.52572,5.52456,5.52486,13000000.0
2007-06-28 00:29:00,5.52615,5.52615,5.52516,5.52544,10000000.0
2007-06-28 00:30:00,5.52498,5.52593,5.52467,5.52492,15000000.0
2007-06-28 00:31:00,5.52579,5.52586,5.52464,5.52528,18000000.0
2007-06-28 00:32:00,5.52572,5.52622,5.52465,5.52534,14000000.0
2007-06-28 00:33:00,5.52579,5.52602,5.5248,5.52492,13000000.0
2007-06-28 00:34:00,5.52526,5.52608,5.52474,5.52518,11000000.0
2007-06-28 00:35:00,5.52542,5.52542,5.52438,5.52511,13000000.0
2007-06-28 00:36:00,5.52536,5.52551,5.52493,5.52493,12000000.0
2007-06-28 00:37:00,5.52496,5.5254,5.52445,5.52495,10000000.0
2007-06-28 00:38:00,5.52496,5.5256,5.52472,5.52514,11000000.0
2007-06-28 00:39:00,5.5246,5.52529,5.5244,5.52524,16000000.0
2007-06-28 00:40:00,5.52435,5.52486,5.5243,5.52439,10000000.0
2007-06-28 00:41:00,5.52471,5.52541,5.52449,5.52449,15000000.0
2007-06-28 00:42:00,5.5243,5.52439,5.52415,5.52431,10000000.0
2007-06-28 00:43:00,5.52503,5.52507,5.52424,5.5246,8000000.0
2007-06-28 00:44:00,5.5254,5.52554,5.52515,5.52543,7000000.0
2007-06-28 00:45:00,5.52572,5.52579,5.52504,5.52516,10000000.0
2007-06-28 00:46:00,5.52525,5.52607,5.52455,5.52467,18000000.0
2007-06-28 00:47:00,5.52586,5.52588,5.5243,5.5243,18000000.0
2007-06-28 00:48:00,5.52513,5.52577,5.52513,5.52561,15000000.0
2007-06-28 00:49:00,5.52529,5.52567,5.52434,5.52535,19000000.0
2007-06-28 00:50:00,5.52525,5.52576,5.52495,5.52552,15000000.0
2007-06-28 00:51:00,5.52567,5.52569,5.52471,5.52528,12000000.0
2007-06-28 00:52:00,5.52488,5.5253,5.52418,5.52522,15000000.0
2007-06-28 00:53:00,5.5245,5.5257,5.5244,5.5253,9000000.0
2007-06-28 00:54:00,5.52457,5.52532,5.5244,5.52442,17000000.0
2007-06-28 00:55:00,5.52487,5.52529,5.52413,5.52413,11000000.0
2007-06-28 00:56:00,5.52452,5.52528,5.52409,5.52521,23000000.0
2007-06-28 00:57:00,5.52514,5.52514,5.52441,5.52447,11000000.0
2007-06-28 00:58:00,5.52476,5.52503,5.52418,5.52474,11000000.0
2007-06-28 00:59:00,5.52505,5.52594,5.52435,5.52478,11000000.0
2007-06-28 01:00:00,5.52508,5.52559,5.52439,5.52461,14000000.0
2007-06-28 01:01:00,5.52478,5.52562,5.52405,5.52405,9000000.0
2007-06-28 01:02:00,5.52457,5.5255,5.52433,5.52433,13000000.0
2007-06-28 01:03:00,5.52409,5.5252,5.52389,5.52411,18000000.0
2007-06-28 01:04:00,5.5244,5.52504,5.52405,5.52455,11000000.0
2007-06-28 01:05:00,5.52523,5.52571,5.52515,5.52571,13000000.0
2007-06-28 01:06:00,5.52556,5.52556,5.52411,5.52425,9000000.0
2007-06-28 01:07:00,5.52564,5.52564,5.52465,5.52465,15000000.0
2007-06-28 01:08:00,5.52555,5.52555,5.52441,5.52472,15000000.0
2007-06-28 01:09:00,5.52521,5.5256,5.52475,5.5256,14000000.0
2007-06-28 01:10:00,5.52503,5.52574,5.5244,5.52574,13000000.0
2007-06-28 01:11:00,5.52469,5.52539,5.52459,5.52499,7000000.0
2007-06-28 01:12:00,5.5249,5.52501,5.52475,5.52496,17000000.0
2007-06-28 01:13:00,5.52552,5.52552,5.52463,5.52485,18000000.0
2007-06-28 01:14:00,5.52507,5.52564,5.52461,5.5252,14000000.0
2007-06-28 01:15:00,5.5249,5.52569,5.52473,5.52515,10000000.0
2007-06-28 01:16:00,5.52532,5.52582,5.52436,5.5247,18000000.0
2007-06-28 01:17:00,5.52508,5.52557,5.52446,5.52479,16000000.0
2007-06-28 01:18:00,5.5248,5.5255,5.52407,5.52527,13000000.0
2007-06-28 01:19:00,5.52461,5.52628,5.52445,5.52471,12000000.0
2007-06-28 01:20:00,5.52451,5.52548,5.52451,5.52526,15000000.0
2007-06-28 01:21:00,5.52518,5.52525,5.52505,5.52518,14000000.0
2007-06-28 01:22:00,5.52433,5.52549,5.52433,5.5253,13000000.0
2007-06-28 01:23:00,5.52518,5.52528,5.52507,5.52518,14000000.0
2007-06-28 01:24:00,5.52496,5.52519,5.52496,5.52505,15000000.0
2007-06-28 01:25:00,5.52518,5.52525,5.52505,5.52518,17000000.0
2007-06-28 01:26:00,5.52395,5.52415,5.52395,5.52395,14000000.0
2007-06-28 01:27:00,5.5244,5.52599,5.5244,5.52516,13000000.0
2007-06-28 01:28:00,5.52634,5.52634,5.52462,5.52509,9000000.0
2007-06-28 01:29:00,5.52485,5.52485,5.52465,5.52478,11000000.0
2007-06-28 01:30:00,5.52488,5.52502,5.52472,5.52496,20000000.0
2007-06-28 01:31:00,5.52545,5.52545,5.52476,5.52527,9000000.0
2007-06-28 01:32:00,5.5252,5.52529,5.5251,5.52519,7000000.0
2007-06-28 01:33:00,5.52528,5.52587,5.52466,5.52498,13000000.0
2007-06-28 01:34:00,5.52581,5.52584,5.52497,5.52509,10000000.0
2007-06-28 01:35:00,5.52468,5.52493,5.52464,5.52473,17000000.0
2007-06-28 01:36:00,5.52441,5.52525,5.52441,5.52499,16000000.0
2007-06-28 01:37:00,5.52558,5.52607,5.52463,5.52527,13000000.0
2007-06-28 01:38:00,5.52542,5.52589,5.52461,5.52504,15000000.0
2007-06-28 01:39:00,5.52631,5.52631,5.5245,5.52554,13000000.0
2007-06-28 01:40:00,5.52534,5.52575,5.52396,5.52396,14000000.0
2007-06-28 01:41:00,5.52539,5.52576,5.52457,5.52457,12000000.0
2007-06-28 01:42:00,5.52487,5.5258,5.52458,5.52475,14000000.0
2007-06-28 01:43:00,5.52597,5.52604,5.52464,5.52533,18000000.0
2007-06-28 01:44:00,5.52574,5.52574,5.5245,5.5255,12000000.0
2007-06-28 01:45:00,5.52554,5.52557,5.52439,5.52485,19000000.0
2007-06-28 01:46:00,5.52608,5.52608,5.52434,5.52517,15000000.0
2007-06-28 01:47:00,5.52545,5.52562,5.52474,5.52562,10000000.0
2007-06-28 01:48:00,5.5256,5.5256,5.52408,5.52408,14000000.0
2007-06-28 01:49:00,5.52399,5.52399,5.52364,5.52373,16000000.0
2007-06-28 01:50:00,5.52566,5.52598,5.52461,5.52582,18000000.0
2007-06-28 01:51:00,5.52568,5.526,5.52448,5.52476,16000000.0
2007-06-28 01:52:00,5.52507,5.52611,5.52485,5.52608,10000000.0
2007-06-28 01:53:00,5.52528,5.52635,5.52448,5.52603,15000000.0
2007-06-28 01:54:00,5.52596,5.52613,5.52472,5.52508,14000000.0
2007-06-28 01:55:00,5.52581,5.52617,5.52482,5.52529,14000000.0
2007-06-28 01:56:00,5.52513,5.52575,5.52457,5.52495,8000000.0
2007-06-28 01:57:00,5.52609,5.52609,5.52459,5.5254,10000000.0
2007-06-28 01:58:00,5.52434,5.52535,5.52434,5.5253,21000000.0
2007-06-28 01:59:00,5.52521,5.52595,5.52436,5.52514,16000000.0
2007-06-28 02:00:00,5.52542,5.52558,5.5242,5.5242,11000000.0
2007-06-28 02:01:00,5.52553,5.5259,5.52414,5.5259,11000000.0
2007-06-28 02:02:00,5.52447,5.52554,5.52437,5.52483,13000000.0
2007-06-28 02:03:00,5.52523,5.52569,5.52451,5.52521,8000000.0
2007-06-28 02:04:00,5.52508,5.52586,5.52423,5.52502,18000000.0
2007-06-28 02:05:00,5.52482,5.52605,5.52427,5.52605,14000000.0
2007-06-28 02:06:00,5.5259,5.5259,5.5243,5.5247,18000000.0
2007-06-28 02:07:00,5.52489,5.52553,5.52441,5.52549,12000000.0
2007-06-28 02:08:00,5.52462,5.52548,5.5245,5.5245,12000000.0
2007-06-28 02:09:00,5.52562,5.52592,5.52465,5.52559,11000000.0
2007-06-28 02:10:00,5.5252,5.52533,5.52444,5.52444,10000000.0
2007-06-28 02:11:00,5.52428,5.52437,5.52411,5.52415,16000000.0
2007-06-28 02:12:00,5.52509,5.52542,5.52423,5.52465,17000000.0
2007-06-28 02:13:00,5.52521,5.52521,5.52429,5.52471,9000000.0
2007-06-28 02:14:00,5.52542,5.52542,5.5243,5.52449,16000000.0
2007-06-28 02:15:00,5.52459,5.52496,5.52384,5.52445,15000000.0
2007-06-28 02:16:00,5.52457,5.52461,5.52431,5.52443,16000000.0
2007-06-28 02:17:00,5.52593,5.52619,5.52439,5.52551,14000000.0
2007-06-28 02:18:00,5.5245,5.52593,5.52403,5.52413,16000000.0
2007-06-28 02:19:00,5.52558,5.52558,5.52398,5.52398,11000000.0
2007-06-28 02:20:00,5.52517,5.52552,5.52449,5.52493,10000000.0
2007-06-28 02:21:00,5.52542,5.5255,5.52415,5.52467,18000000.0
2007-06-28 02:22:00,5.52422,5.52565,5.52422,5.52458,15000000.0
2007-06-28 02:23:00,5.52387,5.52548,5.52387,5.52541,16000000.0
2007-06-28 02:24:00,5.5243,5.5243,5.52359,5.52359,12000000.0
2007-06-28 02:25:00,5.52567,5.52589,5.52401,5.52504,18000000.0
2007-06-28 02:26:00,5.52479,5.52557,5.5242,5.52557,8000000.0
2007-06-28 02:27:00,5.52629,5.52651,5.52488,5.52496,12000000.0
2007-06-28 02:28:00,5.52588,5.52625,5.52523,5.52625,15000000.0
2007-06-28 02:29:00,5.52602,5.52613,5.5245,5.52583,15000000.0
2007-06-28 02:30:00,5.52653,5.52653,5.52495,5.52632,19000000.0
2007-06-28 02:31:00,5.52505,5.52594,5.52491,5.52495,13000000.0
2007-06-28 02:32:00,5.52537,5.5262,5.52493,5.52506,17000000.0
2007-06-28 02:33:00,5.52577,5.52659,5.52577,5.52659,10000000.0
2007-06-28 02:34:00,5.52665,5.52678,5.52551,5.52629,11000000.0
2007-06-28 02:35:00,5.52499,5.52689,5.52499,5.52689,14000000.0
2007-06-28 02:36:00,5.5267,5.5267,5.52517,5.52518,13000000.0
2007-06-28 02:37:00,5.52611,5.52645,5.52563,5.52604,9000000.0
2007-06-28 02:38:00,5.52688,5.52717,5.52546,5.52717,12000000.0
2007-06-28 02:39:00,5.52704,5.52718,5.52566,5.52718,11000000.0
2007-06-28 02:40:00,5.52713,5.52713,5.52548,5.52613,19000000.0
2007-06-28 02:41:00,5.5264,5.5269,5.52574,5.52682,12000000.0
2007-06-28 02:42:00,5.52597,5.52605,5.52585,5.52598,11000000.0
2007-06-28 02:43:00,5.52595,5.52614,5.52589,5.52593,12000000.0
2007-06-28 02:44:00,5.52573,5.5263,5.52522,5.5263,9000000.0
2007-06-28 02:45:00,5.52681,5.52681,5.52649,5.52653,13000000.0
2007-06-28 02:46:00,5.52582,5.52647,5.52551,5.52585,11000000.0
2007-06-28 02:47:00,5.52585,5.52605,5.52585,5.52605,10000000.0
2007-06-28 02:48:00,5.52564,5.52621,5.52515,5.52569,11000000.0
2007-06-28 02:49:00,5.52592,5.52631,5.52529,5.5262,10000000.0
2007-06-28 02:50:00,5.52585,5.52605,5.52585,5.52598,17000000.0
2007-06-28 02:51:00,5.52683,5.52683,5.52565,5.52614,15000000.0
2007-06-28 02:52:00,5.52682,5.52689,5.52532,5.5268,13000000.0
2007-06-28 02:53:00,5.52659,5.52683,5.52647,5.52683,12000000.0
2007-06-28 02:54:00,5.52692,5.52692,5.52443,5.52523,13000000.0
2007-06-28 02:55:00,5.52605,5.52636,5.5245,5.52531,13000000.0
2007-06-28 02:56:00,5.52495,5.52658,5.52414,5.52658,13000000.0
2007-06-28 02:57:00,5.52508,5.52567,5.52438,5.52567,10000000.0
2007-06-28 02:58:00,5.52398,5.52582,5.52398,5.52484,15000000.0
2007-06-28 02:59:00,5.52484,5.52592,5.52416,5.52583,12000000.0
2007-06-28 03:00:00,5.52522,5.52606,5.52417,5.52417,17000000.0
2007-06-28 03:01:00,5.52551,5.52584,5.52482,5.5256,9000000.0
2007-06-28 03:02:00,5.52551,5.52605,5.52436,5.52549,15000000.0
2007-06-28 03:03:00,5.52484,5.52602,5.52484,5.52558,14000000.0
2007-06-28 03:04:00,5.52509,5.52561,5.52442,5.52442,11000000.0
2007-06-28 03:05:00,5.52545,5.52557,5.52436,5.52518,12000000.0
2007-06-28 03:06:00,5.52531,5.52611,5.52496,5.52504,12000000.0
2007-06-28 03:07:00,5.52571,5.52571,5.52404,5.52422,18000000.0
2007-06-28 03:08:00,5.5252,5.52596,5.52457,5.52596,9000000.0
2007-06-28 03:09:00,5.52398,5.52559,5.52398,5.52463,9000000.0
2007-06-28 03:10:00,5.52565,5.52565,5.52466,5.52546,11000000.0
2007-06-28 03:11:00,5.52527,5.52554,5.52408,5.52554,16000000.0
2007-06-28 03:12:00,5.52544,5.52564,5.52438,5.52534,8000000.0
2007-06-28 03:13:00,5.52523,5.52621,5.52465,5.52621,12000000.0
2007-06-28 03:14:00,5.52668,5.52675,5.52655,5.52675,16000000.0
2007-06-28 03:15:00,5.52596,5.52596,5.52446,5.52554,10000000.0
2007-06-28 03:16:00,5.52544,5.5261,5.52481,5.52527,16000000.0
2007-06-28 03:17:00,5.52578,5.5264,5.52475,5.52497,16000000.0
2007-06-28 03:18:00,5.52575,5.52575,5.52412,5.52496,9000000.0
2007-06-28 03:19:00,5.52592,5.52611,5.52453,5.52611,10000000.0
2007-06-28 03:20:00,5.52592,5.52592,5.52435,5.52464,20000000.0
2007-06-28 03:21:00,5.52499,5.5254,5.52416,5.52514,18000000.0
2007-06-28 03:22:00,5.52525,5.52525,5.52395,5.52433,15000000.0
2007-06-28 03:23:00,5.52468,5.52509,5.52436,5.5247,15000000.0
2007-06-28 03:24:00,5.52493,5.5254,5.52467,5.52539,12000000.0
2007-06-28 03:25:00,5.52558,5.52593,5.52471,5.52593,15000000.0
2007-06-28 03:26:00,5.52484,5.52553,5.52425,5.52445,19000000.0
2007-06-28 03:27:00,5.5251,5.52568,5.52466,5.52534,8000000.0
2007-06-28 03:28:00,5.52509,5.52591,5.52424,5.52424,13000000.0
2007-06-28 03:29:00,5.52623,5.52628,5.52414,5.52414,9000000.0
2007-06-28 03:30:00,5.52495,5.52584,5.52429,5.5253,17000000.0
2007-06-28 03:31:00,5.5251,5.52601,5.52477,5.52477,7000000.0
2007-06-28 03:32:00,5.52607,5.52635,5.52504,5.52635,15000000.0
2007-06-28 03:33:00,5.52501,5.52602,5.52382,5.52473,14000000.0
2007-06-28 03:34:00,5.52408,5.52567,5.52408,5.52453,13000000.0
2007-06-28 03:35:00,5.52455,5.52562,5.52392,5.52392,9000000.0
2007-06-28 03:36:00,5.52521,5.52588,5.52404,5.52488,13000000.0
2007-06-28 03:37:00,5.52542,5.52542,5.52414,5.52468,13000000.0
2007-06-28 03:38:00,5.52456,5.52459,5.5243,5.52459,14000000.0
2007-06-28 03:39:00,5.52455,5.52475,5.52455,5.52455,11000000.0
2007-06-28 03:40:00,5.52532,5.52532,5.52382,5.52434,12000000.0
2007-06-28 03:41:00,5.52345,5.52365,5.52345,5.52358,19000000.0
2007-06-28 03:42:00,5.52341,5.52366,5.52341,5.52359,10000000.0
2007-06-28 03:43:00,5.52465,5.52465,5.52445,5.52445,12000000.0
2007-06-28 03:44:00,5.52573,5.52573,5.52392,5.52471,12000000.0
2007-06-28 03:45:00,5.52532,5.52579,5.52444,5.52485,14000000.0
2007-06-28 03:46:00,5.52474,5.52487,5.52456,5.52456,13000000.0
2007-06-28 03:47:00,5.52502,5.52545,5.52409,5.52472,9000000.0
2007-06-28 03:48:00,5.5242,5.52569,5.5242,5.52489,8000000.0
2007-06-28 03:49:00,5.52585,5.52585,5.52565,5.52565,19000000.0
2007-06-28 03:50:00,5.52553,5.52553,5.52406,5.52484,12000000.0
2007-06-28 03:51:00,5.52505,5.52517,5.52463,5.52463,15000000.0
2007-06-28 03:52:00,5.5246,5.52555,5.52422,5.52555,11000000.0
2007-06-28 03:53:00,5.5243,5.52552,5.5239,5.52451,12000000.0
2007-06-28 03:54:00,5.52437,5.52552,5.5237,5.52409,12000000.0
2007-06-28 03:55:00,5.52384,5.52488,5.5236,5.52393,12000000.0
2007-06-28 03:56:00,5.5242,5.52516,5.52396,5.52516,14000000.0
2007-06-28 03:57:00,5.52352,5.52534,5.52352,5.52428,15000000.0
2007-06-28 03:58:00,5.52474,5.52542,5.52329,5.52449,12000000.0
2007-06-28 03:59:00,5.52454,5.52473,5.52448,5.52467,17000000.0
2007-06-28 04:00:00,5.52498,5.52541,5.52368,5.5243,14000000.0
2007-06-28 04:01:00,5.52409,5.52521,5.52409,5.52521,13000000.0
2007-06-28 04:02:00,5.52538,5.52546,5.52382,5.52471,16000000.0
2007-06-28 04:03:00,5.52425,5.52531,5.524,5.52461,14000000.0
2007-06-28 04:04:00,5.52424,5.52498,5.52362,5.52446,19000000.0
2007-06-28 04:05:00,5.52505,5.52505,5.52427,5.52499,12000000.0
2007-06-28 04:06:00,5.52382,5.5249,5.52382,5.52452,18000000.0
2007-06-28 04:07:00,5.52486,5.52486,5.52345,5.52405,16000000.0
2007-06-28 04:08:00,5.52385,5.52414,5.52385,5.52406,8000000.0
2007-06-28 04:09:00,5.52412,5.52495,5.52345,5.52452,13000000.0
2007-06-28 04:10:00,5.52511,5.52511,5.5241,5.52415,14000000.0
2007-06-28 04:11:00,5.52512,5.52512,5.52381,5.52389,18000000.0
2007-06-28 04:12:00,5.52323,5.52489,5.52323,5.52356,10000000.0
2007-06-28 04:13:00,5.52497,5.52497,5.52305,5.52414,14000000.0
2007-06-28 04:14:00,5.52418,5.52484,5.52315,5.52408,20000000.0
2007-06-28 04:15:00,5.52369,5.52371,5.52299,5.52299,14000000.0
2007-06-28 04:16:00,5.52436,5.52474,5.52331,5.5237,15000000.0
2007-06-28 04:17:00,5.52401,5.52406,5.52295,5.52375,22000000.0
2007-06-28 04:18:00,5.52327,5.52447,5.52299,5.52376,17000000.0
2007-06-28 04:19:00,5.52285,5.5246,5.52285,5.52442,12000000.0
2007-06-28 04:20:00,5.5237,5.5243,5.52293,5.52348,17000000.0
2007-06-28 04:21:00,5.52266,5.52374,5.52266,5.52305,13000000.0
2007-06-28 04:22:00,5.52306,5.52457,5.52306,5.52453,14000000.0
2007-06-28 04:23:00,5.52331,5.52389,5.52296,5.52389,9000000.0
2007-06-28 04:24:00,5.52359,5.52413,5.52239,5.52239,9000000.0
2007-06-28 04:25:00,5.5227,5.52423,5.5227,5.5227,13000000.0
2007-06-28 04:26:00,5.52341,5.52417,5.52274,5.52316,12000000.0
2007-06-28 04:27:00,5.5232,5.5241,5.52256,5.52304,16000000.0
2007-06-28 04:28:00,5.52387,5.52428,5.52301,5.52379,11000000.0
2007-06-28 04:29:00,5.52312,5.52438,5.52239,5.52438,20000000.0
2007-06-28 04:30:00,5.5244,5.52481,5.52334,5.52357,16000000.0
2007-06-28 04:31:00,5.52404,5.52489,5.52294,5.52336,12000000.0
2007-06-28 04:32:00,5.5231,5.5239,5.52285,5.52286,11000000.0
2007-06-28 04:33:00,5.52353,5.52438,5.52269,5.52391,14000000.0
2007-06-28 04:34:00,5.52314,5.52382,5.52313,5.52329,11000000.0
2007-06-28 04:35:00,5.52315,5.52316,5.52292,5.52295,14000000.0
2007-06-28 04:36:00,5.52305,5.52305,5.52285,5.52285,11000000.0
2007-06-28 04:37:00,5.52347,5.52431,5.52248,5.52318,15000000.0
2007-06-28 04:38:00,5.52361,5.52408,5.52361,5.52395,7000000.0
2007-06-28 04:39:00,5.52305,5.52305,5.52285,5.52298,19000000.0
2007-06-28 04:40:00,5.52456,5.52456,5.52283,5.52358,14000000.0
2007-06-28 04:41:00,5.52335,5.52335,5.52315,5.52315,12000000.0
2007-06-28 04:42:00,5.52375,5.52375,5.52355,5.52375,11000000.0
2007-06-28 04:43:00,5.5235,5.52356,5.52325,5.52327,15000000.0
2007-06-28 04:44:00,5.52318,5.5233,5.52305,5.52325,13000000.0
2007-06-28 04:45:00,5.52457,5.52483,5.52457,5.52471,19000000.0
2007-06-28 04:46:00,5.52463,5.52468,5.52445,5.5246,14000000.0
2007-06-28 04:47:00,5.52405,5.52425,5.52405,5.52425,7000000.0
2007-06-28 04:48:00,5.52334,5.52393,5.52296,5.52327,14000000.0
2007-06-28 04:49:00,5.5241,5.52423,5.52326,5.52374,12000000.0
2007-06-28 04:50:00,5.5236,5.52415,5.52284,5.52284,9000000.0
2007-06-28 04:51:00,5.52472,5.52472,5.52447,5.52458,16000000.0
2007-06-28 04:52:00,5.52315,5.52335,5.52315,5.52328,14000000.0
2007-06-28 04:53:00,5.52458,5.52481,5.52458,5.52471,12000000.0
2007-06-28 04:54:00,5.5237,5.52444,5.52359,5.52364,9000000.0
2007-06-28 04:55:00,5.52428,5.52428,5.52253,5.52253,19000000.0
2007-06-28 04:56:00,5.5247,5.5247,5.5244,5.52443,17000000.0
2007-06-28 04:57:00,5.52448,5.52465,5.52438,5.52438,15000000.0
2007-06-28 04:58:00,5.52468,5.52468,5.52432,5.52432,7000000.0
2007-06-28 04:59:00,5.52347,5.52347,5.5232,5.52325,10000000.0
2007-06-28 05:00:00,5.52324,5.52398,5.52273,5.52278,19000000.0
2007-06-28 05:01:00,5.52315,5.52315,5.52295,5.52308,8000000.0
2007-06-28 05:02:00,5.52304,5.52318,5.52296,5.52309,8000000.0
2007-06-28 05:03:00,5.52423,5.52423,5.52359,5.52359,13000000.0
2007-06-28 05:04:00,5.52319,5.52341,5.52319,5.52326,16000000.0
2007-06-28 05:05:00,5.52409,5.52409,5.52234,5.52359,17000000.0
2007-06-28 05:06:00,5.52373,5.52389,5.52361,5.52369,15000000.0
2007-06-28 05:07:00,5.52378,5.5239,5.52289,5.52316,9000000.0
2007-06-28 05:08:00,5.52447,5.52447,5.52273,5.52273,14000000.0
2007-06-28 05:09:00,5.52335,5.52355,5.52335,5.52335,15000000.0
2007-06-28 05:10:00,5.52356,5.52371,5.52345,5.52367,13000000.0
2007-06-28 05:11:00,5.52414,5.52451,5.52326,5.52451,13000000.0
2007-06-28 05:12:00,5.52433,5.52433,5.52218,5.52266,15000000.0
2007-06-28 05:13:00,5.52363,5.52401,5.52311,5.52401,14000000.0
2007-06-28 05:14:00,5.52385,5.52401,5.52284,5.52372,13000000.0
2007-06-28 05:15:00,5.5232,5.52435,5.52284,5.52435,15000000.0
2007-06-28 05:16:00,5.52327,5.52405,5.52273,5.52357,12000000.0
2007-06-28 05:17:00,5.52343,5.52346,5.52321,5.52325,13000000.0
2007-06-28 05:18:00,5.52291,5.52417,5.52291,5.52326,14000000.0
2007-06-28 05:19:00,5.52345,5.52365,5.52345,5.52345,9000000.0
2007-06-28 05:20:00,5.52346,5.52366,5.52337,5.52337,12000000.0
2007-06-28 05:21:00,5.52319,5.52372,5.52314,5.52364,9000000.0
2007-06-28 05:22:00,5.52327,5.52327,5.5228,5.52319,13000000.0
2007-06-28 05:23:00,5.52305,5.52305,5.52285,5.52305,9000000.0
2007-06-28 05:24:00,5.52297,5.52313,5.5229,5.52299,13000000.0
2007-06-28 05:25:00,5.52299,5.52309,5.52285,5.52285,10000000.0
2007-06-28 05:26:00,5.52321,5.52336,5.52204,5.52317,11000000.0
2007-06-28 05:27:00,5.52332,5.52332,5.52104,5.52238,20000000.0
2007-06-28 05:28:00,5.52229,5.52229,5.52044,5.52088,11000000.0
2007-06-28 05:29:00,5.52134,5.52191,5.52064,5.52099,8000000.0
2007-06-28 05:30:00,5.52155,5.52246,5.52048,5.52219,13000000.0
2007-06-28 05:31:00,5.52064,5.52243,5.52023,5.5209,12000000.0
2007-06-28 05:32:00,5.52187,5.52187,5.52039,5.5218,14000000.0
2007-06-28 05:33:00,5.52229,5.52249,5.52127,5.52127,10000000.0
2007-06-28 05:34:00,5.5217,5.52266,5.52063,5.52063,14000000.0
2007-06-28 05:35:00,5.52207,5.52238,5.52095,5.52213,16000000.0
2007-06-28 05:36:00,5.52227,5.52265,5.52164,5.5219,11000000.0
2007-06-28 05:37:00,5.52277,5.52277,5.52125,5.52207,14000000.0
2007-06-28 05:38:00,5.52196,5.52249,5.52143,5.52181,12000000.0
2007-06-28 05:39:00,5.52227,5.52236,5.5211,5.52174,16000000.0
2007-06-28 05:40:00,5.52218,5.52259,5.52126,5.52217,15000000.0
2007-06-28 05:41:00,5.52216,5.52261,5.52152,5.52152,11000000.0
2007-06-28 05:42:00,5.52189,5.52266,5.5212,5.52179,20000000.0
2007-06-28 05:43:00,5.5229,5.52318,5.5212,5.52265,13000000.0
2007-06-28 05:44:00,5.52145,5.52282,5.52145,5.52196,10000000.0
2007-06-28 05:45:00,5.52163,5.52185,5.52158,5.52182,9000000.0
2007-06-28 05:46:00,5.52295,5.52295,5.52166,5.52198,24000000.0
2007-06-28 05:47:00,5.52155,5.52155,5.52135,5.52135,16000000.0
2007-06-28 05:48:00,5.52244,5.52267,5.52169,5.52246,8000000.0
2007-06-28 05:49:00,5.52325,5.52325,5.52177,5.52239,7000000.0
2007-06-28 05:50:00,5.52213,5.52296,5.52181,5.52266,11000000.0
2007-06-28 05:51:00,5.52249,5.52334,5.52169,5.52334,18000000.0
2007-06-28 05:52:00,5.52298,5.52326,5.52208,5.52208,9000000.0
2007-06-28 05:53:00,5.52213,5.52289,5.52143,5.52164,15000000.0
2007-06-28 05:54:00,5.52136,5.52165,5.52134,5.52134,14000000.0
2007-06-28 05:55:00,5.52198,5.52205,5.52185,5.52185,15000000.0
2007-06-28 05:56:00,5.52171,5.52285,5.52139,5.52208,23000000.0
2007-06-28 05:57:00,5.52212,5.52276,5.52147,5.52276,17000000.0
2007-06-28 05:58:00,5.52276,5.52276,5.52167,5.52189,11000000.0
2007-06-28 05:59:00,5.52191,5.52238,5.5219,5.52232,13000000.0
2007-06-28 06:00:00,5.52282,5.52282,5.52151,5.52201,18000000.0
2007-06-28 06:01:00,5.52202,5.52227,5.5213,5.52154,9000000.0
2007-06-28 06:02:00,5.5217,5.52227,5.52098,5.52227,16000000.0
2007-06-28 06:03:00,5.52186,5.52279,5.52125,5.52257,12000000.0
2007-06-28 06:04:00,5.52208,5.52242,5.5209,5.52166,17000000.0
2007-06-28 06:05:00,5.52188,5.52229,5.52126,5.52127,11000000.0
2007-06-28 06:06:00,5.52171,5.5224,5.52131,5.52144,14000000.0
2007-06-28 06:07:00,5.52155,5.52155,5.52135,5.52135,13000000.0
2007-06-28 06:08:00,5.52197,5.52242,5.521,5.52165,13000000.0
2007-06-28 06:09:00,5.52215,5.52215,5.52084,5.52196,11000000.0
2007-06-28 06:10:00,5.52244,5.52258,5.52241,5.52249,8000000.0
2007-06-28 06:11:00,5.52247,5.52271,5.52245,5.52259,17000000.0
2007-06-28 06:12:00,5.522,5.5223,5.52098,5.52146,13000000.0
2007-06-28 06:13:00,5.52236,5.52236,5.52115,5.52125,13000000.0
2007-06-28 06:14:00,5.52278,5.52278,5.5214,5.5226,11000000.0
2007-06-28 06:15:00,5.52206,5.52223,5.52095,5.52137,16000000.0
2007-06-28 06:16:00,5.52216,5.52253,5.52133,5.52172,13000000.0
2007-06-28 06:17:00,5.52259,5.52282,5.52126,5.5217,18000000.0
2007-06-28 06:18:00,5.52137,5.52257,5.52102,5.52242,11000000.0
2007-06-28 06:19:00,5.52157,5.52225,5.52157,5.52166,7000000.0
2007-06-28 06:20:00,5.52288,5.52288,5.52114,5.52251,17000000.0
2007-06-28 06:21:00,5.52256,5.52274,5.52113,5.52146,13000000.0
2007-06-28 06:22:00,5.52215,5.52279,5.5213,5.5221,19000000.0
2007-06-28 06:23:00,5.5229,5.5229,5.52171,5.52193,19000000.0
2007-06-28 06:24:00,5.52207,5.52271,5.52133,5.5222,20000000.0
2007-06-28 06:25:00,5.52306,5.52306,5.5215,5.5216,8000000.0
2007-06-28 06:26:00,5.52298,5.52305,5.5218,5.52305,19000000.0
2007-06-28 06:27:00,5.52251,5.52342,5.52185,5.5222,12000000.0
2007-06-28 06:28:00,5.52336,5.52336,5.52153,5.52153,10000000.0
2007-06-28 06:29:00,5.52263,5.52263,5.52201,5.52236,10000000.0
2007-06-28 06:30:00,5.52246,5.52319,5.52201,5.52319,12000000.0
2007-06-28 06:31:00,5.52311,5.52331,5.52199,5.52217,15000000.0
2007-06-28 06:32:00,5.52224,5.52312,5.52223,5.52235,11000000.0
2007-06-28 06:33:00,5.52341,5.52383,5.52208,5.5225,13000000.0
2007-06-28 06:34:00,5.52247,5.52317,5.52247,5.5229,7000000.0
2007-06-28 06:35:00,5.52307,5.52354,5.52232,5.52275,11000000.0
2007-06-28 06:36:00,5.52369,5.52369,5.5227,5.5227,7000000.0
2007-06-28 06:37:00,5.52276,5.52336,5.52223,5.52292,9000000.0
2007-06-28 06:38:00,5.52284,5.52328,5.52211,5.52328,11000000.0
2007-06-28 06:39:00,5.52284,5.52313,5.52183,5.52254,14000000.0
2007-06-28 06:40:00,5.52221,5.5234,5.52221,5.5234,12000000.0
2007-06-28 06:41:00,5.52381,5.524,5.52262,5.52305,17000000.0
2007-06-28 06:42:00,5.5227,5.52393,5.5227,5.52282,13000000.0
2007-06-28 06:43:00,5.52294,5.5243,5.52279,5.52426,11000000.0
2007-06-28 06:44:00,5.52334,5.52452,5.52293,5.52452,15000000.0
2007-06-28 06:45:00,5.52421,5.5243,5.52343,5.52425,10000000.0
2007-06-28 06:46:00,5.52375,5.52395,5.52375,5.52395,14000000.0
2007-06-28 06:47:00,5.52374,5.52427,5.52317,5.52391,10000000.0
2007-06-28 06:48:00,5.52428,5.52428,5.52311,5.52384,13000000.0
2007-06-28 06:49:00,5.52373,5.52425,5.52316,5.52383,15000000.0
2007-06-28 06:50:00,5.52419,5.52419,5.52297,5.52321,16000000.0
2007-06-28 06:51:00,5.52411,5.52432,5.52307,5.52415,14000000.0
2007-06-28 06:52:00,5.52454,5.52454,5.5233,5.52422,10000000.0
2007-06-28 06:53:00,5.52436,5.52484,5.52334,5.52484,12000000.0
2007-06-28 06:54:00,5.52358,5.52535,5.52323,5.5245,14000000.0
2007-06-28 06:55:00,5.52363,5.52493,5.52363,5.52493,18000000.0
2007-06-28 06:56:00,5.52356,5.52524,5.52356,5.52475,19000000.0
2007-06-28 06:57:00,5.52385,5.52489,5.52385,5.52489,8000000.0
2007-06-28 06:58:00,5.52553,5.52553,5.52543,5.52547,10000000.0
2007-06-28 06:59:00,5.52482,5.52482,5.52306,5.52381,17000000.0
2007-06-28 07:00:00,5.5238,5.5247,5.52357,5.52463,11000000.0
2007-06-28 07:01:00,5.52411,5.52417,5.52342,5.52392,11000000.0
2007-06-28 07:02:00,5.52417,5.52499,5.52348,5.52411,13000000.0
2007-06-28 07:03:00,5.52427,5.52461,5.52427,5.52461,12000000.0
2007-06-28 07:04:00,5.52414,5.52463,5.52319,5.52396,18000000.0
2007-06-28 07:05:00,5.52415,5.52499,5.52304,5.52499,12000000.0
2007-06-28 07:06:00,5.52338,5.52473,5.52285,5.52473,15000000.0
2007-06-28 07:07:00,5.5241,5.52461,5.52369,5.52461,11000000.0
2007-06-28 07:08:00,5.52416,5.5244,5.52319,5.52429,9000000.0
2007-06-28 07:09:00,5.52426,5.52427,5.52288,5.52427,15000000.0
2007-06-28 07:10:00,5.52483,5.52483,5.52314,5.52432,19000000.0
2007-06-28 07:11:00,5.52322,5.5246,5.52322,5.52375,9000000.0
2007-06-28 07:12:00,5.52433,5.52433,5.52328,5.5239,12000000.0
2007-06-28 07:13:00,5.52439,5.52458,5.52288,5.52402,19000000.0
2007-06-28 07:14:00,5.52326,5.52406,5.52265,5.52265,8000000.0
2007-06-28 07:15:00,5.5237,5.52444,5.52325,5.52373,16000000.0
2007-06-28 07:16:00,5.52488,5.52488,5.5241,5.52419,18000000.0
2007-06-28 07:17:00,5.5246,5.5246,5.52309,5.52337,22000000.0
2007-06-28 07:18:00,5.52451,5.52451,5.52327,5.52381,16000000.0
2007-06-28 07:19:00,5.52406,5.52474,5.52357,5.52473,17000000.0
2007-06-28 07:20:00,5.52409,5.52501,5.52358,5.52416,14000000.0
2007-06-28 07:21:00,5.52407,5.52417,5.52315,5.52417,16000000.0
2007-06-28 07:22:00,5.52296,5.52397,5.52296,5.52374,14000000.0
2007-06-28 07:23:00,5.5237,5.52391,5.52359,5.52391,17000000.0
2007-06-28 07:24:00,5.52383,5.52389,5.52355,5.52389,9000000.0
2007-06-28 07:25:00,5.52385,5.52392,5.52361,5.52392,13000000.0
2007-06-28 07:26:00,5.5239,5.5239,5.5236,5.52384,13000000.0
2007-06-28 07:27:00,5.52385,5.52438,5.52325,5.52325,7000000.0
2007-06-28 07:28:00,5.52373,5.52446,5.52303,5.52313,18000000.0
2007-06-28 07:29:00,5.52345,5.52369,5.52243,5.52324,8000000.0
2007-06-28 07:30:00,5.52322,5.52376,5.52253,5.5232,16000000.0
2007-06-28 07:31:00,5.52311,5.52344,5.52265,5.52291,15000000.0
2007-06-28 07:32:00,5.52408,5.52415,5.52393,5.52408,13000000.0
2007-06-28 07:33:00,5.52271,5.52377,5.52241,5.5235,8000000.0
2007-06-28 07:34:00,5.52376,5.52379,5.52361,5.52371,11000000.0
2007-06-28 07:35:00,5.52373,5.52373,5.52278,5.52316,16000000.0
2007-06-28 07:36:00,5.52384,5.52395,5.52281,5.52383,11000000.0
2007-06-28 07:37:00,5.52384,5.52394,5.52278,5.52351,17000000.0
2007-06-28 07:38:00,5.52331,5.52387,5.52331,5.5236,9000000.0
2007-06-28 07:39:00,5.52298,5.52307,5.52195,5.52307,12000000.0
2007-06-28 07:40:00,5.52327,5.52327,5.52188,5.52201,14000000.0
2007-06-28 07:41:00,5.52287,5.523,5.52243,5.52243,14000000.0
2007-06-28 07:42:00,5.52254,5.52255,5.52176,5.5222,8000000.0
2007-06-28 07:43:00,5.52248,5.52283,5.52122,5.52283,15000000.0
2007-06-28 07:44:00,5.52113,5.52923,5.52111,5.52349,13000000.0
2007-06-28 07:45:00,5.52185,5.52288,5.5215,5.52212,19000000.0
2007-06-28 07:46:00,5.52211,5.52269,5.52164,5.52189,11000000.0
2007-06-28 07:47:00,5.52184,5.52238,5.52079,5.52179,16000000.0
2007-06-28 07:48:00,5.52254,5.52254,5.52149,5.52168,9000000.0
2007-06-28 07:49:00,5.52221,5.52233,5.52159,5.52189,11000000.0
2007-06-28 07:50:00,5.52284,5.52284,5.5218,5.52262,11000000.0
2007-06-28 07:51:00,5.5225,5.5227,5.52105,5.52216,13000000.0
2007-06-28 07:52:00,5.52193,5.52269,5.52148,5.52171,14000000.0
2007-06-28 07:53:00,5.52197,5.52341,5.52197,5.52262,10000000.0
2007-06-28 07:54:00,5.52317,5.52318,5.52204,5.52293,17000000.0
2007-06-28 07:55:00,5.52141,5.52282,5.52136,5.52257,10000000.0
2007-06-28 07:56:00,5.52201,5.52239,5.52136,5.52178,11000000.0
2007-06-28 07:57:00,5.52187,5.52335,5.52183,5.52335,11000000.0
2007-06-28 07:58:00,5.52284,5.52355,5.52207,5.52258,24000000.0
2007-06-28 07:59:00,5.52301,5.52331,5.52224,5.52258,11000000.0
2007-06-28 08:00:00,5.52232,5.52246,5.52088,5.52177,14000000.0
2007-06-28 08:01:00,5.52259,5.52319,5.52107,5.52247,15000000.0
2007-06-28 08:02:00,5.52331,5.52389,5.52177,5.52177,16000000.0
2007-06-28 08:03:00,5.52234,5.52307,5.52199,5.52242,10000000.0
2007-06-28 08:04:00,5.52285,5.52285,5.52109,5.52168,13000000.0
2007-06-28 08:05:00,5.52237,5.52246,5.52006,5.52235,18000000.0
2007-06-28 08:06:00,5.52037,5.5223,5.52023,5.52141,14000000.0
2007-06-28 08:07:00,5.5211,5.52148,5.52054,5.52148,11000000.0
2007-06-28 08:08:00,5.52039,5.52121,5.51974,5.52096,19000000.0
2007-06-28 08:09:00,5.51925,5.52033,5.51914,5.51991,9000000.0
2007-06-28 08:10:00,5.5186,5.51944,5.51816,5.51935,8000000.0
2007-06-28 08:11:00,5.51881,5.52036,5.51881,5.52036,16000000.0
2007-06-28 08:12:00,5.51949,5.52021,5.51868,5.51893,16000000.0
2007-06-28 08:13:00,5.51919,5.52005,5.51815,5.51872,15000000.0
2007-06-28 08:14:00,5.51818,5.5198,5.51818,5.5198,15000000.0
2007-06-28 08:15:00,5.51904,5.52006,5.51779,5.51779,14000000.0
2007-06-28 08:16:00,5.51848,5.51955,5.51813,5.51955,14000000.0
2007-06-28 08:17:00,5.51951,5.52091,5.51869,5.52091,15000000.0
2007-06-28 08:18:00,5.52144,5.52167,5.52017,5.52053,11000000.0
2007-06-28 08:19:00,5.52169,5.52186,5.52026,5.52101,16000000.0
2007-06-28 08:20:00,5.52135,5.52251,5.52102,5.52251,17000000.0
2007-06-28 08:21:00,5.52321,5.52345,5.52188,5.52341,15000000.0
2007-06-28 08:22:00,5.52215,5.52215,5.51856,5.52028,8000000.0
2007-06-28 08:23:00,5.51982,5.52025,5.51642,5.51749,15000000.0
2007-06-28 08:24:00,5.51795,5.51795,5.51474,5.51621,8000000.0
2007-06-28 08:25:00,5.51573,5.51688,5.51475,5.51644,17000000.0
2007-06-28 08:26:00,5.51696,5.5184,5.51612,5.51778,14000000.0
2007-06-28 08:27:00,5.5175,5.51802,5.5171,5.51776,9000000.0
2007-06-28 08:28:00,5.5161,5.51817,5.51601,5.51682,11000000.0
2007-06-28 08:29:00,5.51733,5.51801,5.51584,5.51642,15000000.0
2007-06-28 08:30:00,5.51804,5.51819,5.51651,5.51724,10000000.0
2007-06-28 08:31:00,5.5175,5.51844,5.51714,5.51826,17000000.0
2007-06-28 08:32:00,5.51804,5.51816,5.51694,5.51816,20000000.0
2007-06-28 08:33:00,5.51772,5.51858,5.51734,5.51784,7000000.0
2007-06-28 08:34:00,5.51803,5.51892,5.51719,5.51892,8000000.0
2007-06-28 08:35:00,5.51815,5.51909,5.51745,5.51893,19000000.0
2007-06-28 08:36:00,5.51859,5.52046,5.51859,5.52014,14000000.0
2007-06-28 08:37:00,5.5203,5.52058,5.51926,5.5195,12000000.0
2007-06-28 08:38:00,5.52045,5.52045,5.51885,5.51932,13000000.0
2007-06-28 08:39:00,5.52035,5.5208,5.51911,5.51995,14000000.0
2007-06-28 08:40:00,5.52043,5.52191,5.51978,5.52191,12000000.0
2007-06-28 08:41:00,5.52222,5.52288,5.52164,5.52285,11000000.0
2007-06-28 08:42:00,5.52249,5.52289,5.52123,5.5224,18000000.0
2007-06-28 08:43:00,5.52116,5.52212,5.52116,5.52212,8000000.0
2007-06-28 08:44:00,5.52093,5.52134,5.52015,5.52134,12000000.0
2007-06-28 08:45:00,5.52117,5.52233,5.52017,5.522,20000000.0
2007-06-28 08:46:00,5.52132,5.52148,5.52004,5.52148,10000000.0
2007-06-28 08:47:00,5.52097,5.5214,5.52012,5.5214,13000000.0
2007-06-28 08:48:00,5.52058,5.52122,5.51983,5.51983,16000000.0
2007-06-28 08:49:00,5.52075,5.52154,5.52002,5.52154,9000000.0
2007-06-28 08:50:00,5.52168,5.52168,5.52005,5.52104,17000000.0
2007-06-28 08:51:00,5.52002,5.52065,5.51946,5.5206,8000000.0
2007-06-28 08:52:00,5.51983,5.52006,5.51872,5.51878,20000000.0
2007-06-28 08:53:00,5.52005,5.52005,5.51906,5.51983,16000000.0
2007-06-28 08:54:00,5.51981,5.51984,5.51807,5.51889,15000000.0
2007-06-28 08:55:00,5.51852,5.51967,5.51828,5.51953,12000000.0
2007-06-28 08:56:00,5.51879,5.52052,5.51879,5.52052,14000000.0
2007-06-28 08:57:00,5.52005,5.52105,5.51923,5.5203,14000000.0
2007-06-28 08:58:00,5.51973,5.52029,5.51875,5.51977,15000000.0
2007-06-28 08:59:00,5.52006,5.5202,5.51883,5.51902,15000000.0
2007-06-28 09:00:00,5.51898,5.52,5.51829,5.51925,14000000.0
2007-06-28 09:01:00,5.52008,5.5201,5.51804,5.51804,14000000.0
2007-06-28 09:02:00,5.51892,5.5202,5.51844,5.51919,17000000.0
2007-06-28 09:03:00,5.51955,5.52064,5.51904,5.52047,16000000.0
2007-06-28 09:04:00,5.52032,5.52093,5.51983,5.52082,10000000.0
2007-06-28 09:05:00,5.51927,5.52099,5.51927,5.52099,14000000.0
2007-06-28 09:06:00,5.52084,5.52301,5.52043,5.52235,14000000.0
2007-06-28 09:07:00,5.52326,5.52326,5.52105,5.5219,9000000.0
2007-06-28 09:08:00,5.5227,5.52399,5.52207,5.52218,17000000.0
2007-06-28 09:09:00,5.52281,5.52338,5.52212,5.52216,9000000.0
2007-06-28 09:10:00,5.52245,5.52297,5.52166,5.52297,12000000.0
2007-06-28 09:11:00,5.52169,5.52311,5.52149,5.52311,15000000.0
2007-06-28 09:12:00,5.52222,5.52298,5.52168,5.52298,14000000.0
2007-06-28 09:13:00,5.52235,5.52347,5.52197,5.52235,12000000.0
2007-06-28 09:14:00,5.52316,5.52378,5.52282,5.52324,13000000.0
2007-06-28 09:15:00,5.52333,5.52538,5.52333,5.52457,13000000.0
2007-06-28 09:16:00,5.52497,5.52504,5.52393,5.52499,10000000.0
2007-06-28 09:17:00,5.52482,5.52503,5.5235,5.52503,14000000.0
2007-06-28 09:18:00,5.52459,5.52497,5.52321,5.52465,16000000.0
2007-06-28 09:19:00,5.52498,5.52511,5.52333,5.52333,14000000.0
2007-06-28 09:20:00,5.52453,5.52519,5.52382,5.52382,11000000.0
2007-06-28 09:21:00,5.52506,5.52506,5.52331,5.52411,11000000.0
2007-06-28 09:22:00,5.52517,5.52517,5.52352,5.52513,18000000.0
2007-06-28 09:23:00,5.52605,5.52699,5.52472,5.52694,18000000.0
2007-06-28 09:24:00,5.52658,5.52723,5.52604,5.52665,18000000.0
2007-06-28 09:25:00,5.52629,5.52713,5.52556,5.52713,13000000.0
2007-06-28 09:26:00,5.527,5.527,5.52486,5.52635,13000000.0
2007-06-28 09:27:00,5.5254,5.52906,5.52523,5.5274,11000000.0
2007-06-28 09:28:00,5.52854,5.52993,5.52739,5.52952,12000000.0
2007-06-28 09:29:00,5.52902,5.53068,5.52875,5.53067,16000000.0
2007-06-28 09:30:00,5.53046,5.53066,5.52951,5.53027,11000000.0
2007-06-28 09:31:00,5.52944,5.53052,5.52833,5.52928,13000000.0
2007-06-28 09:32:00,5.53036,5.53036,5.52796,5.52796,14000000.0
2007-06-28 09:33:00,5.5295,5.52973,5.52849,5.52912,16000000.0
2007-06-28 09:34:00,5.52842,5.52931,5.52737,5.52822,13000000.0
2007-06-28 09:35:00,5.52879,5.52879,5.52722,5.52765,9000000.0
2007-06-28 09:36:00,5.52703,5.52844,5.52671,5.52844,7000000.0
2007-06-28 09:37:00,5.52722,5.52793,5.52632,5.52701,14000000.0
2007-06-28 09:38:00,5.52745,5.52745,5.52615,5.52622,18000000.0
2007-06-28 09:39:00,5.52772,5.52772,5.52651,5.52772,15000000.0
2007-06-28 09:40:00,5.52734,5.52794,5.5272,5.5278,10000000.0
2007-06-28 09:41:00,5.52801,5.52871,5.5271,5.52812,14000000.0
2007-06-28 09:42:00,5.5282,5.52939,5.52736,5.52939,18000000.0
2007-06-28 09:43:00,5.52823,5.5287,5.52736,5.52792,9000000.0
2007-06-28 09:44:00,5.52906,5.52906,5.52712,5.52859,10000000.0
2007-06-28 09:45:00,5.52754,5.52859,5.52674,5.52859,10000000.0
2007-06-28 09:46:00,5.52858,5.52903,5.52732,5.52732,14000000.0
2007-06-28 09:47:00,5.52842,5.52842,5.52703,5.52738,11000000.0
2007-06-28 09:48:00,5.52848,5.52848,5.52709,5.52806,10000000.0
2007-06-28 09:49:00,5.52791,5.52897,5.52722,5.52895,13000000.0
2007-06-28 09:50:00,5.52873,5.5293,5.52774,5.5282,12000000.0
2007-06-28 09:51:00,5.52919,5.52919,5.52737,5.5284,18000000.0
2007-06-28 09:52:00,5.52806,5.52853,5.52677,5.52825,12000000.0
2007-06-28 09:53:00,5.52784,5.52819,5.52661,5.5275,18000000.0
2007-06-28 09:54:00,5.52857,5.52857,5.52678,5.52741,13000000.0
2007-06-28 09:55:00,5.5269,5.52744,5.52597,5.52663,14000000.0
2007-06-28 09:56:00,5.52692,5.52773,5.52606,5.52678,16000000.0
2007-06-28 09:57:00,5.52689,5.52689,5.52488,5.52534,17000000.0
2007-06-28 09:58:00,5.52617,5.52736,5.52523,5.52532,18000000.0
2007-06-28 09:59:00,5.52631,5.52718,5.52571,5.52702,7000000.0
2007-06-28 10:00:00,5.52793,5.52793,5.52611,5.52707,13000000.0
2007-06-28 10:01:00,5.52698,5.52795,5.52628,5.5272,15000000.0
2007-06-28 10:02:00,5.527,5.5284,5.5268,5.52721,10000000.0
2007-06-28 10:03:00,5.52631,5.52778,5.52631,5.52669,15000000.0
2007-06-28 10:04:00,5.528,5.528,5.52655,5.52754,13000000.0
2007-06-28 10:05:00,5.52724,5.52797,5.52634,5.52638,16000000.0
2007-06-28 10:06:00,5.52779,5.52779,5.52643,5.52763,16000000.0
2007-06-28 10:07:00,5.52734,5.52749,5.52623,5.52695,24000000.0
2007-06-28 10:08:00,5.52723,5.5275,5.52607,5.52705,13000000.0
2007-06-28 10:09:00,5.52624,5.5272,5.52564,5.52564,17000000.0
2007-06-28 10:10:00,5.52701,5.52701,5.5255,5.52691,14000000.0
2007-06-28 10:11:00,5.52729,5.52729,5.52586,5.52624,14000000.0
2007-06-28 10:12:00,5.52632,5.52685,5.52632,5.52685,9000000.0
2007-06-28 10:13:00,5.52684,5.52684,5.5253,5.5253,13000000.0
2007-06-28 10:14:00,5.52599,5.52663,5.52508,5.52663,10000000.0
2007-06-28 10:15:00,5.52601,5.52648,5.5251,5.5251,19000000.0
2007-06-28 10:16:00,5.52667,5.52667,5.52509,5.52509,11000000.0
2007-06-28 10:17:00,5.52588,5.52672,5.52532,5.52611,13000000.0
2007-06-28 10:18:00,5.5267,5.52691,5.52547,5.52689,21000000.0
2007-06-28 10:19:00,5.5262,5.52676,5.52516,5.52641,12000000.0
2007-06-28 10:20:00,5.52683,5.52705,5.52532,5.52573,8000000.0
2007-06-28 10:21:00,5.52512,5.5266,5.525,5.52543,17000000.0
2007-06-28 10:22:00,5.52528,5.52626,5.52501,5.52538,15000000.0
2007-06-28 10:23:00,5.52509,5.52549,5.52429,5.52515,11000000.0
2007-06-28 10:24:00,5.52501,5.52603,5.5247,5.5247,13000000.0
2007-06-28 10:25:00,5.52528,5.52611,5.52489,5.52599,14000000.0
2007-06-28 10:26:00,5.52649,5.52649,5.52463,5.52625,10000000.0
2007-06-28 10:27:00,5.52671,5.52671,5.52556,5.52566,9000000.0
2007-06-28 10:28:00,5.52592,5.52671,5.5254,5.5254,11000000.0
2007-06-28 10:29:00,5.52609,5.52672,5.52523,5.5263,19000000.0
2007-06-28 10:30:00,5.52543,5.5259,5.52492,5.52547,11000000.0
2007-06-28 10:31:00,5.52472,5.52587,5.52438,5.52571,15000000.0
2007-06-28 10:32:00,5.52612,5.52615,5.52474,5.52578,9000000.0
2007-06-28 10:33:00,5.52629,5.52629,5.52466,5.52466,16000000.0
2007-06-28 10:34:00,5.52542,5.5261,5.52478,5.52478,11000000.0
2007-06-28 10:35:00,5.52587,5.52617,5.52489,5.52514,9000000.0
2007-06-28 10:36:00,5.52525,5.52656,5.52516,5.5261,13000000.0
2007-06-28 10:37:00,5.52556,5.5269,5.52518,5.52678,14000000.0
2007-06-28 10:38:00,5.52635,5.5267,5.52557,5.52653,7000000.0
2007-06-28 10:39:00,5.52493,5.52658,5.52474,5.52524,12000000.0
2007-06-28 10:40:00,5.525,5.52595,5.52395,5.5257,17000000.0
2007-06-28 10:41:00,5.52488,5.52548,5.52389,5.52548,15000000.0
2007-06-28 10:42:00,5.52522,5.52528,5.52402,5.52402,13000000.0
2007-06-28 10:43:00,5.52502,5.52508,5.52379,5.52425,15000000.0
2007-06-28 10:44:00,5.52602,5.52602,5.5248,5.52584,11000000.0
2007-06-28 10:45:00,5.52597,5.52601,5.52473,5.52601,17000000.0
2007-06-28 10:46:00,5.52602,5.52632,5.52478,5.52537,9000000.0
2007-06-28 10:47:00,5.52562,5.52628,5.52475,5.52506,9000000.0
2007-06-28 10:48:00,5.52533,5.526,5.52473,5.52473,11000000.0
2007-06-28 10:49:00,5.52614,5.52625,5.52512,5.52535,11000000.0
2007-06-28 10:50:00,5.52632,5.52644,5.52476,5.52644,16000000.0
2007-06-28 10:51:00,5.52657,5.52657,5.52473,5.52475,21000000.0
2007-06-28 10:52:00,5.52551,5.52622,5.5251,5.52622,8000000.0
2007-06-28 10:53:00,5.52533,5.52648,5.52533,5.52648,12000000.0
2007-06-28 10:54:00,5.52484,5.52602,5.52484,5.52557,16000000.0
2007-06-28 10:55:00,5.52619,5.52682,5.5251,5.52626,13000000.0
2007-06-28 10:56:00,5.52647,5.52696,5.52547,5.52608,16000000.0
2007-06-28 10:57:00,5.52662,5.52662,5.52485,5.52605,10000000.0
2007-06-28 10:58:00,5.52546,5.52546,5.52369,5.52504,12000000.0
2007-06-28 10:59:00,5.52597,5.52609,5.52412,5.52448,11000000.0
2007-06-28 11:00:00,5.52476,5.52558,5.52445,5.52465,13000000.0
2007-06-28 11:01:00,5.52596,5.52628,5.52508,5.52628,9000000.0
2007-06-28 11:02:00,5.52555,5.52592,5.52497,5.52497,8000000.0
2007-06-28 11:03:00,5.52493,5.52624,5.52457,5.52624,10000000.0
2007-06-28 11:04:00,5.52575,5.52612,5.52484,5.52517,12000000.0
2007-06-28 11:05:00,5.52518,5.52706,5.52507,5.52586,11000000.0
2007-06-28 11:06:00,5.5258,5.52674,5.52539,5.52625,8000000.0
2007-06-28 11:07:00,5.5252,5.52756,5.5252,5.52606,14000000.0
2007-06-28 11:08:00,5.52634,5.52809,5.52628,5.52736,18000000.0
2007-06-28 11:09:00,5.52801,5.52826,5.52686,5.52775,15000000.0
2007-06-28 11:10:00,5.52791,5.5282,5.52665,5.52786,12000000.0
2007-06-28 11:11:00,5.52726,5.52749,5.52633,5.52747,11000000.0
2007-06-28 11:12:00,5.52702,5.52745,5.52614,5.52722,8000000.0
2007-06-28 11:13:00,5.52732,5.52739,5.52663,5.52663,15000000.0
2007-06-28 11:14:00,5.52661,5.52678,5.52542,5.52678,13000000.0
2007-06-28 11:15:00,5.52683,5.52692,5.52586,5.52668,20000000.0
2007-06-28 11:16:00,5.52629,5.5269,5.52511,5.5258,15000000.0
2007-06-28 11:17:00,5.52638,5.52638,5.52453,5.52453,18000000.0
2007-06-28 11:18:00,5.52506,5.52597,5.52432,5.52432,20000000.0
2007-06-28 11:19:00,5.52593,5.52644,5.52434,5.52563,13000000.0
2007-06-28 11:20:00,5.5254,5.5254,5.52385,5.5246,20000000.0
2007-06-28 11:21:00,5.52516,5.52516,5.52374,5.52506,18000000.0
2007-06-28 11:22:00,5.52525,5.52532,5.52409,5.52442,18000000.0
2007-06-28 11:23:00,5.52396,5.52551,5.52357,5.52413,13000000.0
2007-06-28 11:24:00,5.52453,5.52496,5.52391,5.52412,9000000.0
2007-06-28 11:25:00,5.52497,5.52497,5.52311,5.52311,8000000.0
2007-06-28 11:26:00,5.52275,5.52425,5.52264,5.52299,8000000.0
2007-06-28 11:27:00,5.5239,5.52439,5.52312,5.52397,7000000.0
2007-06-28 11:28:00,5.52448,5.52449,5.52295,5.52356,14000000.0
2007-06-28 11:29:00,5.52422,5.52422,5.52282,5.52392,16000000.0
2007-06-28 11:30:00,5.52291,5.52377,5.52277,5.5235,7000000.0
2007-06-28 11:31:00,5.52411,5.52427,5.5228,5.52303,15000000.0
2007-06-28 11:32:00,5.52281,5.52359,5.52259,5.52359,10000000.0
2007-06-28 11:33:00,5.52219,5.52342,5.52219,5.52292,8000000.0
2007-06-28 11:34:00,5.5232,5.52355,5.52224,5.52355,11000000.0
2007-06-28 11:35:00,5.52327,5.52327,5.52161,5.52232,15000000.0
2007-06-28 11:36:00,5.52164,5.52304,5.52164,5.52171,14000000.0
2007-06-28 11:37:00,5.52306,5.52339,5.52165,5.52165,11000000.0
2007-06-28 11:38:00,5.52148,5.52341,5.52148,5.52174,12000000.0
2007-06-28 11:39:00,5.52085,5.52202,5.52063,5.52063,13000000.0
2007-06-28 11:40:00,5.52178,5.52186,5.52097,5.52097,8000000.0
2007-06-28 11:41:00,5.52207,5.52212,5.5211,5.52193,13000000.0
2007-06-28 11:42:00,5.52169,5.52216,5.52057,5.52126,18000000.0
2007-06-28 11:43:00,5.52135,5.52136,5.52026,5.52026,13000000.0
2007-06-28 11:44:00,5.52048,5.5212,5.51906,5.52038,14000000.0
2007-06-28 11:45:00,5.51998,5.52081,5.51939,5.51939,12000000.0
2007-06-28 11:46:00,5.52065,5.52115,5.51935,5.51984,14000000.0
2007-06-28 11:47:00,5.521,5.52186,5.52041,5.52094,15000000.0
2007-06-28 11:48:00,5.52136,5.52186,5.52055,5.52186,9000000.0
2007-06-28 11:49:00,5.52175,5.52228,5.52049,5.52173,14000000.0
2007-06-28 11:50:00,5.5211,5.5224,5.5211,5.52125,17000000.0
2007-06-28 11:51:00,5.52126,5.52208,5.52065,5.52097,15000000.0
2007-06-28 11:52:00,5.52178,5.52223,5.52072,5.52187,15000000.0
2007-06-28 11:53:00,5.52182,5.52233,5.52113,5.52169,14000000.0
2007-06-28 11:54:00,5.52155,5.52243,5.52155,5.52227,9000000.0
2007-06-28 11:55:00,5.52246,5.52246,5.52093,5.52229,11000000.0
2007-06-28 11:56:00,5.52199,5.52219,5.52053,5.52119,13000000.0
2007-06-28 11:57:00,5.52199,5.52232,5.52047,5.52232,13000000.0
2007-06-28 11:58:00,5.52242,5.52258,5.52095,5.52133,12000000.0
2007-06-28 11:59:00,5.52203,5.52203,5.52059,5.5215,12000000.0
2007-06-28 12:00:00,5.52156,5.52238,5.52087,5.52096,12000000.0
2007-06-28 12:01:00,5.52144,5.5218,5.51971,5.52121,22000000.0
2007-06-28 12:02:00,5.52046,5.52149,5.51995,5.52149,10000000.0
2007-06-28 12:03:00,5.52195,5.52197,5.52035,5.52155,18000000.0
2007-06-28 12:04:00,5.5219,5.52192,5.52083,5.52158,12000000.0
2007-06-28 12:05:00,5.52237,5.52237,5.52067,5.52154,15000000.0
2007-06-28 12:06:00,5.52153,5.52256,5.52119,5.52256,14000000.0
2007-06-28 12:07:00,5.52212,5.52295,5.52107,5.52172,15000000.0
2007-06-28 12:08:00,5.52268,5.52274,5.52126,5.52168,19000000.0
2007-06-28 12:09:00,5.52176,5.52246,5.52147,5.5222,12000000.0
2007-06-28 12:10:00,5.52173,5.523,5.52173,5.523,23000000.0
2007-06-28 12:11:00,5.52314,5.52314,5.52111,5.52154,21000000.0
2007-06-28 12:12:00,5.52169,5.52206,5.52121,5.52199,9000000.0
2007-06-28 12:13:00,5.5207,5.52191,5.52066,5.52134,13000000.0
2007-06-28 12:14:00,5.52113,5.5223,5.52048,5.52145,15000000.0
2007-06-28 12:15:00,5.52169,5.5223,5.52071,5.52221,14000000.0
2007-06-28 12:16:00,5.52236,5.52339,5.52178,5.52227,16000000.0
2007-06-28 12:17:00,5.52318,5.52322,5.52156,5.52216,13000000.0
2007-06-28 12:18:00,5.52307,5.52359,5.52255,5.52279,9000000.0
2007-06-28 12:19:00,5.52295,5.52392,5.52295,5.52372,10000000.0
2007-06-28 12:20:00,5.52301,5.52413,5.52301,5.52368,7000000.0
2007-06-28 12:21:00,5.52373,5.52451,5.523,5.52393,13000000.0
2007-06-28 12:22:00,5.52433,5.5246,5.52262,5.52398,10000000.0
2007-06-28 12:23:00,5.52371,5.52385,5.52272,5.52362,10000000.0
2007-06-28 12:24:00,5.52364,5.52367,5.52194,5.52323,12000000.0
2007-06-28 12:25:00,5.52307,5.52391,5.5221,5.52281,12000000.0
2007-06-28 12:26:00,5.52242,5.52401,5.52242,5.5232,20000000.0
2007-06-28 12:27:00,5.52412,5.52506,5.52305,5.52506,12000000.0
2007-06-28 12:28:00,5.52412,5.52424,5.52317,5.52424,14000000.0
2007-06-28 12:29:00,5.52423,5.52423,5.52327,5.52349,10000000.0
2007-06-28 12:30:00,5.52456,5.52462,5.52438,5.52451,19000000.0
2007-06-28 12:31:00,5.52291,5.52382,5.52291,5.52334,11000000.0
2007-06-28 12:32:00,5.52328,5.52431,5.52308,5.52418,10000000.0
2007-06-28 12:33:00,5.52285,5.52398,5.5227,5.52398,15000000.0
2007-06-28 12:34:00,5.52413,5.52481,5.523,5.52481,16000000.0
2007-06-28 12:35:00,5.52378,5.52409,5.52275,5.52371,10000000.0
2007-06-28 12:36:00,5.52455,5.52537,5.52383,5.52413,11000000.0
2007-06-28 12:37:00,5.52507,5.52562,5.52489,5.52505,10000000.0
2007-06-28 12:38:00,5.52635,5.52668,5.52512,5.5259,14000000.0
2007-06-28 12:39:00,5.52574,5.52616,5.52453,5.5256,14000000.0
2007-06-28 12:40:00,5.52509,5.52619,5.52487,5.52619,11000000.0
2007-06-28 12:41:00,5.52501,5.52563,5.52468,5.52499,12000000.0
2007-06-28 12:42:00,5.52498,5.52627,5.52472,5.52605,14000000.0
2007-06-28 12:43:00,5.52548,5.52548,5.52418,5.5252,15000000.0
2007-06-28 12:44:00,5.52604,5.52604,5.52407,5.52536,16000000.0
2007-06-28 12:45:00,5.52573,5.52573,5.52407,5.52407,10000000.0
2007-06-28 12:46:00,5.5238,5.52455,5.52336,5.52373,12000000.0
2007-06-28 12:47:00,5.52355,5.52406,5.52263,5.52406,13000000.0
2007-06-28 12:48:00,5.52453,5.52474,5.52267,5.52416,12000000.0
2007-06-28 12:49:00,5.52362,5.5242,5.52311,5.5233,14000000.0
2007-06-28 12:50:00,5.52395,5.52426,5.52293,5.52426,9000000.0
2007-06-28 12:51:00,5.52427,5.52427,5.52287,5.52381,10000000.0
2007-06-28 12:52:00,5.52417,5.52417,5.52242,5.52321,22000000.0
2007-06-28 12:53:00,5.52308,5.52412,5.52308,5.52309,14000000.0
2007-06-28 12:54:00,5.52396,5.52491,5.52366,5.52387,13000000.0
2007-06-28 12:55:00,5.52435,5.52471,5.5232,5.52379,21000000.0
2007-06-28 12:56:00,5.52325,5.52474,5.52325,5.52427,18000000.0
2007-06-28 12:57:00,5.52394,5.52429,5.52335,5.5237,7000000.0
2007-06-28 12:58:00,5.52516,5.52516,5.52376,5.52469,12000000.0
2007-06-28 12:59:00,5.5244,5.5244,5.52139,5.52221,18000000.0
2007-06-28 13:00:00,5.52276,5.52276,5.52056,5.52151,14000000.0
2007-06-28 13:01:00,5.52179,5.52259,5.52151,5.52151,11000000.0
2007-06-28 13:02:00,5.52268,5.52272,5.52038,5.52133,15000000.0
2007-06-28 13:03:00,5.51932,5.52141,5.51932,5.52032,15000000.0
2007-06-28 13:04:00,5.52071,5.52071,5.51799,5.51847,16000000.0
2007-06-28 13:05:00,5.51985,5.52064,5.51913,5.52064,9000000.0
2007-06-28 13:06:00,5.52088,5.52088,5.51876,5.51966,13000000.0
2007-06-28 13:07:00,5.51887,5.52016,5.51887,5.52006,13000000.0
2007-06-28 13:08:00,5.52029,5.52192,5.52008,5.52192,10000000.0
2007-06-28 13:09:00,5.52104,5.52215,5.52088,5.52215,15000000.0
2007-06-28 13:10:00,5.52194,5.52219,5.52043,5.5216,12000000.0
2007-06-28 13:11:00,5.52166,5.52265,5.52087,5.5226,12000000.0
2007-06-28 13:12:00,5.52321,5.52321,5.52172,5.52234,12000000.0
2007-06-28 13:13:00,5.5224,5.52253,5.52152,5.52252,11000000.0
2007-06-28 13:14:00,5.52298,5.52327,5.52179,5.52327,9000000.0
2007-06-28 13:15:00,5.52269,5.52316,5.52224,5.52224,15000000.0
2007-06-28 13:16:00,5.52343,5.52403,5.52192,5.52388,15000000.0
2007-06-28 13:17:00,5.52251,5.52413,5.52233,5.52369,17000000.0
2007-06-28 13:18:00,5.52397,5.52397,5.5223,5.52332,15000000.0
2007-06-28 13:19:00,5.52284,5.52309,5.5221,5.5221,15000000.0
2007-06-28 13:20:00,5.52315,5.52342,5.52139,5.52162,19000000.0
2007-06-28 13:21:00,5.52131,5.52238,5.52114,5.52196,10000000.0
2007-06-28 13:22:00,5.52129,5.52194,5.52082,5.52194,8000000.0
2007-06-28 13:23:00,5.52048,5.52244,5.52033,5.52215,15000000.0
2007-06-28 13:24:00,5.52241,5.52241,5.52114,5.52114,11000000.0
2007-06-28 13:25:00,5.52073,5.52182,5.52041,5.52182,9000000.0
2007-06-28 13:26:00,5.52223,5.52223,5.52091,5.5216,8000000.0
2007-06-28 13:27:00,5.52086,5.52166,5.5199,5.52037,15000000.0
2007-06-28 13:28:00,5.521,5.52147,5.51949,5.51949,17000000.0
2007-06-28 13:29:00,5.51984,5.52044,5.51948,5.52041,11000000.0
2007-06-28 13:30:00,5.51889,5.52008,5.51827,5.51995,21000000.0
2007-06-28 13:31:00,5.51942,5.52013,5.51915,5.51998,11000000.0
2007-06-28 13:32:00,5.51999,5.52021,5.51887,5.52021,10000000.0
2007-06-28 13:33:00,5.51978,5.52032,5.51911,5.52032,8000000.0
2007-06-28 13:34:00,5.51922,5.5217,5.51922,5.5217,15000000.0
2007-06-28 13:35:00,5.52106,5.52141,5.51967,5.52055,13000000.0
2007-06-28 13:36:00,5.52152,5.52152,5.52108,5.52108,11000000.0
2007-06-28 13:37:00,5.52032,5.52102,5.51943,5.52075,8000000.0
2007-06-28 13:38:00,5.51993,5.52026,5.51894,5.51983,13000000.0
2007-06-28 13:39:00,5.52007,5.52007,5.51879,5.51882,7000000.0
2007-06-28 13:40:00,5.51957,5.52042,5.51873,5.51965,12000000.0
2007-06-28 13:41:00,5.51931,5.52098,5.51931,5.51977,15000000.0
2007-06-28 13:42:00,5.51957,5.52075,5.51915,5.51915,22000000.0
2007-06-28 13:43:00,5.52041,5.52107,5.51887,5.51995,13000000.0
2007-06-28 13:44:00,5.52001,5.52072,5.51996,5.52012,14000000.0
2007-06-28 13:45:00,5.52094,5.52096,5.51998,5.52096,7000000.0
2007-06-28 13:46:00,5.52047,5.52124,5.51969,5.52043,11000000.0
2007-06-28 13:47:00,5.5217,5.52176,5.51993,5.52094,11000000.0
2007-06-28 13:48:00,5.52106,5.52162,5.52009,5.52141,14000000.0
2007-06-28 13:49:00,5.52038,5.52139,5.52008,5.52011,13000000.0
2007-06-28 13:50:00,5.52133,5.52133,5.51969,5.51969,12000000.0
2007-06-28 13:51:00,5.52015,5.52149,5.51986,5.52149,11000000.0
2007-06-28 13:52:00,5.52102,5.52168,5.52014,5.52168,9000000.0
2007-06-28 13:53:00,5.52042,5.52167,5.52026,5.52167,11000000.0
2007-06-28 13:54:00,5.52135,5.52168,5.51999,5.52129,17000000.0
2007-06-28 13:55:00,5.52094,5.5214,5.51986,5.52127,22000000.0
2007-06-28 13:56:00,5.52021,5.52043,5.51862,5.5189,13000000.0
2007-06-28 13:57:00,5.52028,5.52028,5.51848,5.51848,19000000.0
2007-06-28 13:58:00,5.52002,5.52072,5.51923,5.51993,11000000.0
2007-06-28 13:59:00,5.51959,5.52124,5.51959,5.52124,7000000.0
2007-06-28 14:00:00,5.52062,5.52105,5.51994,5.52017,9000000.0
2007-06-28 14:01:00,5.51972,5.5211,5.51972,5.52018,7000000.0
2007-06-28 14:02:00,5.52071,5.52119,5.51977,5.51977,13000000.0
2007-06-28 14:03:00,5.52196,5.52196,5.52006,5.5207,17000000.0
2007-06-28 14:04:00,5.52125,5.52183,5.52036,5.52101,13000000.0
2007-06-28 14:05:00,5.52146,5.52155,5.5203,5.52137,8000000.0
2007-06-28 14:06:00,5.52064,5.5213,5.52037,5.52056,10000000.0
2007-06-28 14:07:00,5.52095,5.52117,5.51993,5.52062,10000000.0
2007-06-28 14:08:00,5.51963,5.52118,5.51963,5.52041,14000000.0
2007-06-28 14:09:00,5.52038,5.52136,5.51943,5.52136,16000000.0
2007-06-28 14:10:00,5.52093,5.52196,5.52027,5.52075,12000000.0
2007-06-28 14:11:00,5.52174,5.522,5.52043,5.522,14000000.0
2007-06-28 14:12:00,5.52197,5.52217,5.52028,5.52068,13000000.0
2007-06-28 14:13:00,5.52148,5.52148,5.52029,5.52036,11000000.0
2007-06-28 14:14:00,5.52032,5.5211,5.51946,5.51982,14000000.0
2007-06-28 14:15:00,5.51885,5.52108,5.51881,5.52054,11000000.0
2007-06-28 14:16:00,5.51944,5.5202,5.51887,5.51986,11000000.0
2007-06-28 14:17:00,5.51956,5.51956,5.51746,5.51746,14000000.0
2007-06-28 14:18:00,5.51866,5.51922,5.51778,5.51779,11000000.0
2007-06-28 14:19:00,5.51842,5.51897,5.51783,5.51897,8000000.0
2007-06-28 14:20:00,5.51838,5.52006,5.51825,5.52006,10000000.0
2007-06-28 14:21:00,5.51831,5.51963,5.51789,5.51933,14000000.0
2007-06-28 14:22:00,5.51807,5.51936,5.51759,5.51832,17000000.0
2007-06-28 14:23:00,5.51892,5.51934,5.51819,5.5184,8000000.0
2007-06-28 14:24:00,5.5186,5.51903,5.51688,5.51858,16000000.0
2007-06-28 14:25:00,5.5173,5.51874,5.51721,5.51768,11000000.0
2007-06-28 14:26:00,5.51795,5.5195,5.51784,5.51931,14000000.0
2007-06-28 14:27:00,5.51819,5.51931,5.51775,5.51931,8000000.0
2007-06-28 14:28:00,5.51946,5.51953,5.51849,5.51953,11000000.0
2007-06-28 14:29:00,5.51842,5.51875,5.51691,5.51875,11000000.0
2007-06-28 14:30:00,5.51876,5.52067,5.51754,5.51802,14000000.0
2007-06-28 14:31:00,5.51982,5.52043,5.51857,5.51857,15000000.0
2007-06-28 14:32:00,5.52036,5.52073,5.51839,5.51926,9000000.0
2007-06-28 14:33:00,5.52029,5.52061,5.51913,5.52042,12000000.0
2007-06-28 14:34:00,5.51872,5.52142,5.51869,5.5201,12000000.0
2007-06-28 14:35:00,5.51912,5.52073,5.51912,5.52073,18000000.0
2007-06-28 14:36:00,5.51994,5.52029,5.51796,5.51837,12000000.0
2007-06-28 14:37:00,5.51921,5.52078,5.51807,5.51889,12000000.0
2007-06-28 14:38:00,5.52018,5.5216,5.51963,5.52158,24000000.0
2007-06-28 14:39:00,5.52131,5.52233,5.5204,5.52215,12000000.0
2007-06-28 14:40:00,5.52162,5.52212,5.51973,5.52013,15000000.0
2007-06-28 14:41:00,5.52081,5.52179,5.51963,5.52179,17000000.0
2007-06-28 14:42:00,5.5202,5.52194,5.5202,5.52098,15000000.0
2007-06-28 14:43:00,5.52008,5.5218,5.52007,5.5218,9000000.0
2007-06-28 14:44:00,5.51949,5.52157,5.51928,5.52157,7000000.0
2007-06-28 14:45:00,5.52057,5.52213,5.52002,5.52213,17000000.0
2007-06-28 14:46:00,5.52044,5.52157,5.52044,5.52129,14000000.0
2007-06-28 14:47:00,5.52178,5.52192,5.5197,5.52192,16000000.0
2007-06-28 14:48:00,5.5206,5.52107,5.51885,5.51885,12000000.0
2007-06-28 14:49:00,5.52006,5.52075,5.51846,5.51992,20000000.0
2007-06-28 14:50:00,5.51901,5.52018,5.51901,5.5201,12000000.0
2007-06-28 14:51:00,5.51985,5.52141,5.51982,5.52106,12000000.0
2007-06-28 14:52:00,5.52126,5.52165,5.5199,5.52009,22000000.0
2007-06-28 14:53:00,5.52133,5.52202,5.52011,5.5218,17000000.0
2007-06-28 14:54:00,5.52058,5.52196,5.52053,5.52159,14000000.0
2007-06-28 14:55:00,5.52122,5.52159,5.52009,5.52103,20000000.0
2007-06-28 14:56:00,5.52224,5.52224,5.51997,5.51997,22000000.0
2007-06-28 14:57:00,5.52032,5.52114,5.51998,5.51998,10000000.0
2007-06-28 14:58:00,5.52103,5.52155,5.5193,5.51991,17000000.0
2007-06-28 14:59:00,5.52148,5.52193,5.52037,5.52193,12000000.0
2007-06-28 15:00:00,5.52194,5.52194,5.51958,5.52166,14000000.0
2007-06-28 15:01:00,5.52078,5.52157,5.51995,5.52107,16000000.0
2007-06-28 15:02:00,5.52101,5.52123,5.51973,5.52118,13000000.0
2007-06-28 15:03:00,5.52006,5.52178,5.52005,5.52154,7000000.0
2007-06-28 15:04:00,5.52129,5.52161,5.51992,5.52117,12000000.0
2007-06-28 15:05:00,5.52121,5.52121,5.51991,5.52042,20000000.0
2007-06-28 15:06:00,5.51984,5.52043,5.51958,5.52043,9000000.0
2007-06-28 15:07:00,5.52033,5.52123,5.52033,5.52067,9000000.0
2007-06-28 15:08:00,5.52155,5.52161,5.52025,5.52083,14000000.0
2007-06-28 15:09:00,5.52058,5.52148,5.52036,5.52144,14000000.0
2007-06-28 15:10:00,5.52103,5.52141,5.51974,5.52028,15000000.0
2007-06-28 15:11:00,5.52046,5.52096,5.52012,5.52036,10000000.0
2007-06-28 15:12:00,5.51986,5.52144,5.51986,5.52109,10000000.0
2007-06-28 15:13:00,5.52103,5.52103,5.51992,5.51992,20000000.0
2007-06-28 15:14:00,5.52067,5.52099,5.51993,5.5202,10000000.0
2007-06-28 15:15:00,5.52019,5.52074,5.51936,5.51936,13000000.0
2007-06-28 15:16:00,5.52034,5.52081,5.51967,5.52011,11000000.0
2007-06-28 15:17:00,5.51995,5.52103,5.5198,5.52039,17000000.0
2007-06-28 15:18:00,5.52008,5.52063,5.5192,5.5192,11000000.0
2007-06-28 15:19:00,5.52025,5.52036,5.51885,5.51885,18000000.0
2007-06-28 15:20:00,5.52006,5.52035,5.51894,5.51963,14000000.0
2007-06-28 15:21:00,5.52032,5.52075,5.51888,5.51998,15000000.0
2007-06-28 15:22:00,5.52066,5.52076,5.51932,5.51957,8000000.0
2007-06-28 15:23:00,5.5202,5.5202,5.51859,5.51859,15000000.0
2007-06-28 15:24:00,5.52037,5.52037,5.51883,5.51932,12000000.0
2007-06-28 15:25:00,5.52055,5.52055,5.5192,5.52016,12000000.0
2007-06-28 15:26:00,5.51835,5.52049,5.51835,5.51943,15000000.0
2007-06-28 15:27:00,5.52032,5.52038,5.5193,5.51944,12000000.0
2007-06-28 15:28:00,5.51842,5.51914,5.51834,5.51889,12000000.0
2007-06-28 15:29:00,5.51893,5.52044,5.51886,5.51978,10000000.0
2007-06-28 15:30:00,5.5193,5.52031,5.51914,5.52008,12000000.0
2007-06-28 15:31:00,5.51995,5.52027,5.51912,5.51949,19000000.0
2007-06-28 15:32:00,5.52095,5.5211,5.51939,5.51955,7000000.0
2007-06-28 15:33:00,5.51984,5.52019,5.51949,5.52003,7000000.0
2007-06-28 15:34:00,5.51961,5.51961,5.51782,5.51863,12000000.0
2007-06-28 15:35:00,5.51823,5.51903,5.51748,5.51748,17000000.0
2007-06-28 15:36:00,5.51807,5.51878,5.51766,5.51866,11000000.0
2007-06-28 15:37:00,5.5191,5.51951,5.51788,5.51893,14000000.0
2007-06-28 15:38:00,5.51854,5.51915,5.51765,5.51816,20000000.0
2007-06-28 15:39:00,5.51976,5.51977,5.51798,5.51822,8000000.0
2007-06-28 15:40:00,5.51812,5.51921,5.51759,5.51818,11000000.0
2007-06-28 15:41:00,5.51911,5.51949,5.51828,5.51949,10000000.0
2007-06-28 15:42:00,5.51904,5.52006,5.51819,5.51981,13000000.0
2007-06-28 15:43:00,5.51798,5.51989,5.51759,5.51989,14000000.0
2007-06-28 15:44:00,5.51889,5.5193,5.5184,5.51875,8000000.0
2007-06-28 15:45:00,5.51816,5.51903,5.51789,5.51799,10000000.0
2007-06-28 15:46:00,5.51895,5.51898,5.51804,5.51844,12000000.0
2007-06-28 15:47:00,5.51775,5.51932,5.51775,5.51853,18000000.0
2007-06-28 15:48:00,5.51914,5.5196,5.5186,5.5196,9000000.0
2007-06-28 15:49:00,5.51956,5.51956,5.5182,5.51868,14000000.0
2007-06-28 15:50:00,5.51996,5.51996,5.51811,5.51895,18000000.0
2007-06-28 15:51:00,5.5201,5.52063,5.51854,5.51854,8000000.0
2007-06-28 15:52:00,5.52026,5.52026,5.51854,5.51905,11000000.0
2007-06-28 15:53:00,5.51978,5.5213,5.51923,5.52011,15000000.0
2007-06-28 15:54:00,5.52124,5.52124,5.51954,5.51988,9000000.0
2007-06-28 15:55:00,5.52057,5.52066,5.51975,5.51994,9000000.0
2007-06-28 15:56:00,5.52096,5.52102,5.51955,5.51999,11000000.0
2007-06-28 15:57:00,5.51993,5.52061,5.51886,5.52061,15000000.0
2007-06-28 15:58:00,5.52014,5.52066,5.51911,5.52014,13000000.0
2007-06-28 15:59:00,5.5197,5.52111,5.51951,5.52007,15000000.0
2007-06-28 16:00:00,5.51954,5.52001,5.51893,5.51915,11000000.0
2007-06-28 16:01:00,5.51901,5.51945,5.51795,5.51795,14000000.0
2007-06-28 16:02:00,5.51904,5.51978,5.51811,5.51937,11000000.0
2007-06-28 16:03:00,5.51829,5.51967,5.51789,5.51967,8000000.0
2007-06-28 16:04:00,5.51933,5.51933,5.51839,5.51839,8000000.0
2007-06-28 16:05:00,5.51923,5.5196,5.51874,5.51889,8000000.0
2007-06-28 16:06:00,5.51962,5.5201,5.51805,5.51883,16000000.0
2007-06-28 16:07:00,5.5197,5.51982,5.51838,5.51982,18000000.0
2007-06-28 16:08:00,5.51962,5.51962,5.51875,5.51875,14000000.0
2007-06-28 16:09:00,5.51867,5.5199,5.5185,5.5185,12000000.0
2007-06-28 16:10:00,5.51809,5.51987,5.51809,5.51841,10000000.0
2007-06-28 16:11:00,5.51965,5.52008,5.51866,5.51925,13000000.0
2007-06-28 16:12:00,5.51987,5.51987,5.51813,5.51883,16000000.0
2007-06-28 16:13:00,5.51863,5.51975,5.51863,5.51912,7000000.0
2007-06-28 16:14:00,5.51949,5.52011,5.51824,5.51978,16000000.0
2007-06-28 16:15:00,5.51848,5.5199,5.51848,5.5199,15000000.0
2007-06-28 16:16:00,5.51861,5.52025,5.51861,5.51926,17000000.0
2007-06-28 16:17:00,5.5194,5.51986,5.51899,5.51935,10000000.0
2007-06-28 16:18:00,5.52007,5.52007,5.51898,5.51899,10000000.0
2007-06-28 16:19:00,5.52003,5.52031,5.51909,5.52031,12000000.0
2007-06-28 16:20:00,5.52095,5.52118,5.51918,5.52017,11000000.0
2007-06-28 16:21:00,5.51984,5.52064,5.51967,5.5203,8000000.0
2007-06-28 16:22:00,5.51996,5.52143,5.51917,5.51975,16000000.0
2007-06-28 16:23:00,5.51978,5.52114,5.51965,5.52114,11000000.0
2007-06-28 16:24:00,5.52111,5.52115,5.51948,5.51948,14000000.0
2007-06-28 16:25:00,5.5212,5.52151,5.51985,5.52129,13000000.0
2007-06-28 16:26:00,5.52008,5.52108,5.51979,5.52062,16000000.0
2007-06-28 16:27:00,5.52075,5.52082,5.51923,5.52064,20000000.0
2007-06-28 16:28:00,5.51974,5.52078,5.51958,5.52059,12000000.0
2007-06-28 16:29:00,5.52053,5.52131,5.51984,5.52127,13000000.0
2007-06-28 16:30:00,5.51954,5.52118,5.51954,5.51994,17000000.0
2007-06-28 16:31:00,5.52102,5.52163,5.52009,5.52074,13000000.0
2007-06-28 16:32:00,5.52061,5.52222,5.52061,5.52167,10000000.0
2007-06-28 16:33:00,5.52174,5.52207,5.52081,5.52205,15000000.0
2007-06-28 16:34:00,5.52119,5.52128,5.52009,5.52009,9000000.0
2007-06-28 16:35:00,5.52115,5.52201,5.52065,5.52097,18000000.0
2007-06-28 16:36:00,5.52181,5.52181,5.52054,5.52079,8000000.0
2007-06-28 16:37:00,5.52104,5.52211,5.52025,5.52211,22000000.0
2007-06-28 16:38:00,5.5221,5.5221,5.52041,5.52164,14000000.0
2007-06-28 16:39:00,5.52211,5.52296,5.52036,5.52036,14000000.0
2007-06-28 16:40:00,5.52163,5.52228,5.5211,5.52134,17000000.0
2007-06-28 16:41:00,5.52125,5.52136,5.52071,5.52102,9000000.0
2007-06-28 16:42:00,5.52152,5.52272,5.52127,5.52228,13000000.0
2007-06-28 16:43:00,5.5216,5.52191,5.5203,5.52087,13000000.0
2007-06-28 16:44:00,5.52146,5.52149,5.52054,5.52067,11000000.0
2007-06-28 16:45:00,5.52188,5.52199,5.52041,5.52062,18000000.0
2007-06-28 16:46:00,5.52179,5.52179,5.52028,5.52028,11000000.0
2007-06-28 16:47:00,5.5209,5.52225,5.52045,5.52168,15000000.0
2007-06-28 16:48:00,5.52067,5.52196,5.52061,5.52196,7000000.0
2007-06-28 16:49:00,5.5196,5.52132,5.5196,5.52011,16000000.0
2007-06-28 16:50:00,5.52182,5.52182,5.52006,5.52136,9000000.0
2007-06-28 16:51:00,5.52103,5.5218,5.52016,5.5204,22000000.0
2007-06-28 16:52:00,5.5206,5.52132,5.52035,5.52061,11000000.0
2007-06-28 16:53:00,5.52147,5.52214,5.52035,5.52214,12000000.0
2007-06-28 16:54:00,5.52135,5.5219,5.52031,5.52106,17000000.0
2007-06-28 16:55:00,5.52102,5.52121,5.51965,5.52099,15000000.0
2007-06-28 16:56:00,5.52016,5.52077,5.51971,5.52077,11000000.0
2007-06-28 16:57:00,5.51936,5.52161,5.51936,5.52161,8000000.0
2007-06-28 16:58:00,5.51994,5.52185,5.51964,5.52185,12000000.0
2007-06-28 16:59:00,5.52153,5.52167,5.52007,5.52065,15000000.0
2007-06-28 17:00:00,5.52098,5.52148,5.5202,5.52141,10000000.0
2007-06-28 17:01:00,5.52134,5.52134,5.51969,5.51969,10000000.0
2007-06-28 17:02:00,5.52131,5.5215,5.52065,5.5215,8000000.0
2007-06-28 17:03:00,5.51998,5.52124,5.51998,5.52016,11000000.0
2007-06-28 17:04:00,5.51993,5.52116,5.51983,5.51983,10000000.0
2007-06-28 17:05:00,5.52026,5.52141,5.51993,5.52059,18000000.0
2007-06-28 17:06:00,5.52033,5.5209,5.51988,5.52066,9000000.0
2007-06-28 17:07:00,5.52135,5.52149,5.51987,5.51987,20000000.0
2007-06-28 17:08:00,5.52086,5.52086,5.52003,5.52003,11000000.0
2007-06-28 17:09:00,5.52106,5.52138,5.52003,5.52026,14000000.0
2007-06-28 17:10:00,5.52041,5.52128,5.52041,5.52081,10000000.0
2007-06-28 17:11:00,5.52168,5.52168,5.51997,5.51997,12000000.0
2007-06-28 17:12:00,5.52055,5.52114,5.52016,5.52114,7000000.0
2007-06-28 17:13:00,5.52105,5.52107,5.5198,5.5198,13000000.0
2007-06-28 17:14:00,5.51993,5.52141,5.51977,5.51977,13000000.0
2007-06-28 17:15:00,5.52095,5.52152,5.51984,5.52152,12000000.0
2007-06-28 17:16:00,5.52165,5.52165,5.51961,5.51983,13000000.0
2007-06-28 17:17:00,5.52027,5.52108,5.51985,5.52108,12000000.0
2007-06-28 17:18:00,5.52112,5.52112,5.5193,5.52094,15000000.0
2007-06-28 17:19:00,5.52031,5.52084,5.51974,5.5202,10000000.0
2007-06-28 17:20:00,5.52016,5.5207,5.51936,5.52005,13000000.0
2007-06-28 17:21:00,5.52014,5.52074,5.51918,5.52074,17000000.0
2007-06-28 17:22:00,5.52029,5.52046,5.51914,5.51914,15000000.0
2007-06-28 17:23:00,5.52041,5.52067,5.51958,5.51958,10000000.0
2007-06-28 17:24:00,5.52063,5.5209,5.51971,5.52063,17000000.0
2007-06-28 17:25:00,5.52002,5.52091,5.51954,5.51973,11000000.0
2007-06-28 17:26:00,5.52087,5.52142,5.51973,5.52142,12000000.0
2007-06-28 17:27:00,5.51944,5.52067,5.51944,5.51995,9000000.0
2007-06-28 17:28:00,5.51939,5.52002,5.51902,5.51941,16000000.0
2007-06-28 17:29:00,5.51911,5.52029,5.51911,5.52029,9000000.0
2007-06-28 17:30:00,5.51961,5.52058,5.51902,5.52058,11000000.0
2007-06-28 17:31:00,5.51904,5.51919,5.5186,5.51919,13000000.0
2007-06-28 17:32:00,5.51972,5.5198,5.51861,5.51935,13000000.0
2007-06-28 17:33:00,5.51945,5.51991,5.5192,5.51924,11000000.0
2007-06-28 17:34:00,5.52052,5.52068,5.51879,5.51902,12000000.0
2007-06-28 17:35:00,5.51978,5.52086,5.51919,5.52038,13000000.0
2007-06-28 17:36:00,5.52038,5.52038,5.51867,5.51883,14000000.0
2007-06-28 17:37:00,5.52004,5.5202,5.51894,5.5202,10000000.0
2007-06-28 17:38:00,5.51922,5.51984,5.51886,5.51958,7000000.0
2007-06-28 17:39:00,5.51902,5.52041,5.51848,5.5198,16000000.0
2007-06-28 17:40:00,5.5202,5.5202,5.51816,5.51825,17000000.0
2007-06-28 17:41:00,5.5196,5.51992,5.51838,5.51862,16000000.0
2007-06-28 17:42:00,5.52031,5.52067,5.51858,5.51909,16000000.0
2007-06-28 17:43:00,5.52048,5.52048,5.51909,5.51946,17000000.0
2007-06-28 17:44:00,5.51921,5.52123,5.51921,5.52058,8000000.0
2007-06-28 17:45:00,5.52089,5.52123,5.51981,5.52123,11000000.0
2007-06-28 17:46:00,5.52068,5.52097,5.51967,5.51994,9000000.0
2007-06-28 17:47:00,5.52029,5.52086,5.51923,5.51982,19000000.0
2007-06-28 17:48:00,5.52061,5.5213,5.5196,5.52084,16000000.0
2007-06-28 17:49:00,5.51959,5.52111,5.51927,5.51933,15000000.0
2007-06-28 17:50:00,5.51953,5.52068,5.51953,5.51954,11000000.0
2007-06-28 17:51:00,5.51977,5.52062,5.51942,5.52011,9000000.0
2007-06-28 17:52:00,5.52028,5.5212,5.52028,5.52069,11000000.0
2007-06-28 17:53:00,5.52084,5.52213,5.52051,5.52109,9000000.0
2007-06-28 17:54:00,5.52134,5.52134,5.51997,5.51997,10000000.0
2007-06-28 17:55:00,5.51948,5.51978,5.51911,5.51917,10000000.0
2007-06-28 17:56:00,5.5214,5.5214,5.51949,5.52007,16000000.0
2007-06-28 17:57:00,5.52046,5.52151,5.52025,5.52144,14000000.0
2007-06-28 17:58:00,5.52147,5.52147,5.5199,5.52126,24000000.0
2007-06-28 17:59:00,5.52129,5.52129,5.52029,5.52043,11000000.0
2007-06-28 18:00:00,5.52041,5.52111,5.52017,5.52056,10000000.0
2007-06-28 18:01:00,5.52143,5.52143,5.52026,5.52026,14000000.0
2007-06-28 18:02:00,5.52157,5.52167,5.52058,5.52154,12000000.0
2007-06-28 18:03:00,5.52126,5.52126,5.5201,5.52013,17000000.0
2007-06-28 18:04:00,5.51966,5.5215,5.51966,5.5215,15000000.0
2007-06-28 18:05:00,5.52118,5.52118,5.51978,5.52023,15000000.0
2007-06-28 18:06:00,5.51926,5.52074,5.51926,5.51983,15000000.0
2007-06-28 18:07:00,5.52114,5.52114,5.51978,5.52039,16000000.0
2007-06-28 18:08:00,5.52051,5.52127,5.52028,5.52028,16000000.0
2007-06-28 18:09:00,5.5214,5.5214,5.51951,5.51951,12000000.0
2007-06-28 18:10:00,5.52014,5.52122,5.51948,5.51948,17000000.0
2007-06-28 18:11:00,5.52121,5.52156,5.52011,5.52156,16000000.0
2007-06-28 18:12:00,5.51987,5.52173,5.51987,5.52087,13000000.0
2007-06-28 18:13:00,5.5209,5.52148,5.52018,5.52018,17000000.0
2007-06-28 18:14:00,5.52145,5.52171,5.52145,5.52154,13000000.0
2007-06-28 18:15:00,5.51992,5.52118,5.51992,5.5211,13000000.0
2007-06-28 18:16:00,5.52022,5.52123,5.51973,5.52054,15000000.0
2007-06-28 18:17:00,5.52143,5.52143,5.52019,5.52037,16000000.0
2007-06-28 18:18:00,5.51988,5.52142,5.51988,5.51993,18000000.0
2007-06-28 18:19:00,5.52105,5.52218,5.52028,5.52106,12000000.0
2007-06-28 18:20:00,5.52103,5.52159,5.52032,5.52074,16000000.0
2007-06-28 18:21:00,5.52163,5.52188,5.52014,5.52106,19000000.0
2007-06-28 18:22:00,5.51992,5.52189,5.51992,5.52051,20000000.0
2007-06-28 18:23:00,5.52178,5.52178,5.52017,5.52038,16000000.0
2007-06-28 18:24:00,5.52171,5.52171,5.5201,5.52123,14000000.0
2007-06-28 18:25:00,5.52063,5.52134,5.51992,5.52003,18000000.0
2007-06-28 18:26:00,5.52012,5.52132,5.52009,5.52132,9000000.0
2007-06-28 18:27:00,5.52142,5.52142,5.51951,5.51951,16000000.0
2007-06-28 18:28:00,5.52112,5.52164,5.52023,5.52031,11000000.0
2007-06-28 18:29:00,5.52048,5.52178,5.51978,5.52178,15000000.0
2007-06-28 18:30:00,5.52037,5.52171,5.52037,5.52171,14000000.0
2007-06-28 18:31:00,5.52022,5.52259,5.52022,5.52079,19000000.0
2007-06-28 18:32:00,5.52059,5.52181,5.52053,5.52161,13000000.0
2007-06-28 18:33:00,5.52178,5.52244,5.5204,5.5221,13000000.0
2007-06-28 18:34:00,5.52329,5.5235,5.52153,5.52153,9000000.0
2007-06-28 18:35:00,5.52233,5.52318,5.52137,5.52239,14000000.0
2007-06-28 18:36:00,5.52277,5.52282,5.5216,5.52239,12000000.0
2007-06-28 18:37:00,5.52326,5.5233,5.5217,5.52221,13000000.0
2007-06-28 18:38:00,5.52174,5.52223,5.52102,5.52221,17000000.0
2007-06-28 18:39:00,5.52208,5.52247,5.52101,5.52196,18000000.0
2007-06-28 18:40:00,5.52244,5.52252,5.52142,5.52188,14000000.0
2007-06-28 18:41:00,5.52212,5.52274,5.52128,5.52158,18000000.0
2007-06-28 18:42:00,5.52252,5.52252,5.52157,5.52246,14000000.0
2007-06-28 18:43:00,5.52083,5.52092,5.52041,5.52041,14000000.0
2007-06-28 18:44:00,5.5218,5.52204,5.52121,5.52149,12000000.0
2007-06-28 18:45:00,5.52184,5.52184,5.52062,5.52127,17000000.0
2007-06-28 18:46:00,5.52073,5.52158,5.52024,5.52074,15000000.0
2007-06-28 18:47:00,5.51986,5.52122,5.51986,5.52122,16000000.0
2007-06-28 18:48:00,5.52057,5.52158,5.51989,5.52155,11000000.0
2007-06-28 18:49:00,5.52019,5.52128,5.51985,5.52128,8000000.0
2007-06-28 18:50:00,5.52173,5.52223,5.52029,5.52193,16000000.0
2007-06-28 18:51:00,5.52062,5.52241,5.52037,5.52037,19000000.0
2007-06-28 18:52:00,5.52014,5.52241,5.52014,5.52178,10000000.0
2007-06-28 18:53:00,5.52245,5.52245,5.52099,5.52188,10000000.0
2007-06-28 18:54:00,5.52086,5.52191,5.52081,5.52191,11000000.0
2007-06-28 18:55:00,5.52183,5.52202,5.5203,5.52116,8000000.0
2007-06-28 18:56:00,5.52163,5.52163,5.52005,5.5216,16000000.0
2007-06-28 18:57:00,5.52165,5.52165,5.5202,5.52065,8000000.0
2007-06-28 18:58:00,5.52194,5.52194,5.52045,5.5219,13000000.0
2007-06-28 18:59:00,5.52131,5.52234,5.52052,5.52203,17000000.0
2007-06-28 19:00:00,5.52221,5.52222,5.5209,5.52112,13000000.0
2007-06-28 19:01:00,5.52199,5.52213,5.52076,5.52213,12000000.0
2007-06-28 19:02:00,5.52148,5.52281,5.52087,5.52245,16000000.0
2007-06-28 19:03:00,5.52226,5.5234,5.5217,5.52246,17000000.0
2007-06-28 19:04:00,5.52342,5.52342,5.52125,5.52332,12000000.0
2007-06-28 19:05:00,5.52295,5.52358,5.52239,5.52274,17000000.0
2007-06-28 19:06:00,5.52298,5.52463,5.52298,5.52405,7000000.0
2007-06-28 19:07:00,5.52451,5.52451,5.52277,5.52277,20000000.0
2007-06-28 19:08:00,5.52323,5.52416,5.52266,5.52383,21000000.0
2007-06-28 19:09:00,5.52416,5.52429,5.5226,5.5239,16000000.0
2007-06-28 19:10:00,5.52394,5.52394,5.52246,5.52329,14000000.0
2007-06-28 19:11:00,5.52339,5.52339,5.52203,5.52234,12000000.0
2007-06-28 19:12:00,5.52303,5.52306,5.52184,5.52306,18000000.0
2007-06-28 19:13:00,5.52167,5.52281,5.52167,5.52217,14000000.0
2007-06-28 19:14:00,5.5232,5.5232,5.52202,5.52202,18000000.0
2007-06-28 19:15:00,5.52359,5.52359,5.52241,5.52264,9000000.0
2007-06-28 19:16:00,5.52312,5.52344,5.52207,5.52285,12000000.0
2007-06-28 19:17:00,5.52397,5.52397,5.52234,5.52277,14000000.0
2007-06-28 19:18:00,5.52372,5.52372,5.522,5.52292,16000000.0
2007-06-28 19:19:00,5.52416,5.52416,5.52254,5.5227,7000000.0
2007-06-28 19:20:00,5.52282,5.52379,5.52282,5.52339,8000000.0
2007-06-28 19:21:00,5.52453,5.52455,5.52333,5.52397,18000000.0
2007-06-28 19:22:00,5.52365,5.52438,5.52342,5.52395,9000000.0
2007-06-28 19:23:00,5.5242,5.52436,5.52305,5.52407,10000000.0
2007-06-28 19:24:00,5.52422,5.52422,5.52249,5.52249,11000000.0
2007-06-28 19:25:00,5.52325,5.52429,5.52282,5.52429,17000000.0
2007-06-28 19:26:00,5.52444,5.52456,5.52272,5.52456,11000000.0
2007-06-28 19:27:00,5.52468,5.52489,5.52334,5.52446,13000000.0
2007-06-28 19:28:00,5.52481,5.52539,5.52434,5.52483,10000000.0
2007-06-28 19:29:00,5.52477,5.52619,5.52477,5.52617,11000000.0
2007-06-28 19:30:00,5.52557,5.52644,5.52531,5.52533,12000000.0
2007-06-28 19:31:00,5.52665,5.52671,5.52554,5.52572,8000000.0
2007-06-28 19:32:00,5.52513,5.5268,5.52513,5.52641,11000000.0
2007-06-28 19:33:00,5.52579,5.52646,5.52528,5.52646,13000000.0
2007-06-28 19:34:00,5.52528,5.52667,5.52502,5.5263,12000000.0
2007-06-28 19:35:00,5.52669,5.52669,5.52531,5.52561,13000000.0
2007-06-28 19:36:00,5.52569,5.52608,5.52464,5.52464,12000000.0
2007-06-28 19:37:00,5.52406,5.52559,5.52406,5.52455,8000000.0
2007-06-28 19:38:00,5.52474,5.52613,5.52428,5.52573,20000000.0
2007-06-28 19:39:00,5.52563,5.52598,5.52497,5.52598,11000000.0
2007-06-28 19:40:00,5.52631,5.52631,5.52502,5.52502,11000000.0
2007-06-28 19:41:00,5.52622,5.52656,5.52515,5.526,9000000.0
2007-06-28 19:42:00,5.52683,5.52683,5.52563,5.52593,10000000.0
2007-06-28 19:43:00,5.5266,5.52668,5.52467,5.52516,14000000.0
2007-06-28 19:44:00,5.52525,5.52606,5.52462,5.5254,15000000.0
2007-06-28 19:45:00,5.52603,5.52642,5.52503,5.52572,12000000.0
2007-06-28 19:46:00,5.52556,5.52683,5.5253,5.52644,11000000.0
2007-06-28 19:47:00,5.52602,5.52661,5.52541,5.52661,10000000.0
2007-06-28 19:48:00,5.52559,5.52647,5.52541,5.52558,9000000.0
2007-06-28 19:49:00,5.52603,5.52639,5.52488,5.52605,16000000.0
2007-06-28 19:50:00,5.52604,5.52646,5.52529,5.52646,10000000.0
2007-06-28 19:51:00,5.52592,5.52622,5.52486,5.52518,11000000.0
2007-06-28 19:52:00,5.52612,5.52674,5.52538,5.52595,19000000.0
2007-06-28 19:53:00,5.5261,5.52724,5.52553,5.52705,19000000.0
2007-06-28 19:54:00,5.52598,5.52736,5.52598,5.52664,14000000.0
2007-06-28 19:55:00,5.52712,5.52791,5.52594,5.52744,16000000.0
2007-06-28 19:56:00,5.5263,5.52725,5.5255,5.52594,12000000.0
2007-06-28 19:57:00,5.52498,5.52666,5.52469,5.52573,14000000.0
2007-06-28 19:58:00,5.52611,5.52671,5.52537,5.52671,13000000.0
2007-06-28 19:59:00,5.5254,5.52688,5.5254,5.52648,10000000.0
2007-06-28 20:00:00,5.52755,5.52761,5.52623,5.52733,15000000.0
2007-06-28 20:01:00,5.52668,5.52729,5.52593,5.52625,14000000.0
2007-06-28 20:02:00,5.52516,5.52622,5.52483,5.52578,8000000.0
2007-06-28 20:03:00,5.52551,5.52627,5.52511,5.52513,13000000.0
2007-06-28 20:04:00,5.52553,5.52608,5.52448,5.52563,12000000.0
2007-06-28 20:05:00,5.52578,5.52609,5.52444,5.52495,11000000.0
2007-06-28 20:06:00,5.52537,5.52586,5.52508,5.52575,10000000.0
2007-06-28 20:07:00,5.52528,5.52581,5.5243,5.52498,13000000.0
2007-06-28 20:08:00,5.52517,5.52615,5.52457,5.526,16000000.0
2007-06-28 20:09:00,5.52599,5.52632,5.52459,5.525,17000000.0
2007-06-28 20:10:00,5.5256,5.52592,5.52454,5.52454,10000000.0
2007-06-28 20:11:00,5.52578,5.52578,5.52445,5.52543,13000000.0
2007-06-28 20:12:00,5.52577,5.52633,5.52507,5.52543,15000000.0
2007-06-28 20:13:00,5.52469,5.5258,5.52467,5.52542,13000000.0
2007-06-28 20:14:00,5.5263,5.5271,5.52574,5.52611,8000000.0
2007-06-28 20:15:00,5.52751,5.52856,5.52674,5.52674,10000000.0
2007-06-28 20:16:00,5.52649,5.52897,5.52518,5.52656,14000000.0
2007-06-28 20:17:00,5.52675,5.52786,5.52509,5.52602,13000000.0
2007-06-28 20:18:00,5.52545,5.52882,5.52473,5.52882,7000000.0
2007-06-28 20:19:00,5.52817,5.52986,5.52651,5.52651,11000000.0
2007-06-28 20:20:00,5.52723,5.53015,5.5268,5.5272,19000000.0
2007-06-28 20:21:00,5.52868,5.52868,5.52583,5.52583,11000000.0
2007-06-28 20:22:00,5.52686,5.52715,5.52607,5.52623,11000000.0
2007-06-28 20:23:00,5.52661,5.52729,5.52526,5.52607,13000000.0
2007-06-28 20:24:00,5.52608,5.52616,5.52442,5.52556,9000000.0
2007-06-28 20:25:00,5.52585,5.52597,5.52432,5.52545,18000000.0
2007-06-28 20:26:00,5.52526,5.52565,5.52362,5.52391,7000000.0
2007-06-28 20:27:00,5.52594,5.52603,5.52459,5.52581,9000000.0
2007-06-28 20:28:00,5.52548,5.52666,5.52443,5.52551,13000000.0
2007-06-28 20:29:00,5.526,5.52622,5.5249,5.5249,14000000.0
2007-06-28 20:30:00,5.52611,5.52725,5.52524,5.52725,16000000.0
2007-06-28 20:31:00,5.52594,5.528,5.52594,5.528,22000000.0
2007-06-28 20:32:00,5.52778,5.52778,5.52673,5.52763,12000000.0
2007-06-28 20:33:00,5.5276,5.52869,5.5273,5.52776,13000000.0
2007-06-28 20:34:00,5.52874,5.5289,5.52657,5.52769,15000000.0
2007-06-28 20:35:00,5.52742,5.5283,5.52633,5.52736,16000000.0
2007-06-28 20:36:00,5.52632,5.52812,5.52581,5.52809,15000000.0
2007-06-28 20:37:00,5.52749,5.5293,5.5274,5.52807,14000000.0
2007-06-28 20:38:00,5.52831,5.52853,5.52697,5.52806,13000000.0
2007-06-28 20:39:00,5.52848,5.52898,5.52755,5.52847,18000000.0
2007-06-28 20:40:00,5.52871,5.52871,5.52741,5.528,14000000.0
2007-06-28 20:41:00,5.52805,5.52872,5.52718,5.52867,18000000.0
2007-06-28 20:42:00,5.52936,5.52992,5.52843,5.52843,12000000.0
2007-06-28 20:43:00,5.52806,5.52944,5.52806,5.52944,18000000.0
2007-06-28 20:44:00,5.52991,5.53003,5.52914,5.52936,18000000.0
2007-06-28 20:45:00,5.52947,5.52948,5.52849,5.52897,11000000.0
2007-06-28 20:46:00,5.53024,5.53024,5.52865,5.52913,18000000.0
2007-06-28 20:47:00,5.52916,5.53016,5.52872,5.52995,20000000.0
2007-06-28 20:48:00,5.52842,5.52976,5.52842,5.52942,17000000.0
2007-06-28 20:49:00,5.52956,5.53034,5.5291,5.53034,16000000.0
2007-06-28 20:50:00,5.53033,5.53089,5.5292,5.53042,8000000.0
2007-06-28 20:51:00,5.52984,5.53049,5.5293,5.53049,8000000.0
2007-06-28 20:52:00,5.53044,5.53044,5.52929,5.52982,12000000.0
2007-06-28 20:53:00,5.53049,5.53054,5.52915,5.5302,16000000.0
2007-06-28 20:54:00,5.53007,5.53116,5.52972,5.53079,15000000.0
2007-06-28 20:55:00,5.53004,5.53158,5.52997,5.53008,16000000.0
2007-06-28 20:56:00,5.53151,5.53194,5.53063,5.53153,7000000.0
2007-06-28 20:57:00,5.53217,5.53333,5.5318,5.53289,14000000.0
2007-06-28 20:58:00,5.53362,5.53395,5.5327,5.53369,10000000.0
2007-06-28 20:59:00,5.53361,5.53429,5.53296,5.53308,11000000.0
2007-06-28 21:00:00,5.53388,5.53479,5.53309,5.5331,14000000.0
2007-06-28 21:01:00,5.53383,5.53417,5.53232,5.53232,12000000.0
2007-06-28 21:02:00,5.53305,5.53384,5.53248,5.53248,17000000.0
2007-06-28 21:03:00,5.53356,5.5336,5.53194,5.5336,11000000.0
2007-06-28 21:04:00,5.53267,5.53275,5.53255,5.53255,10000000.0
2007-06-28 21:05:00,5.53169,5.53328,5.53169,5.53261,8000000.0
2007-06-28 21:06:00,5.53258,5.53336,5.53227,5.53279,13000000.0
2007-06-28 21:07:00,5.5323,5.53363,5.53211,5.5331,14000000.0
2007-06-28 21:08:00,5.53395,5.53395,5.53236,5.53285,8000000.0
2007-06-28 21:09:00,5.53364,5.53371,5.53254,5.53276,13000000.0
2007-06-28 21:10:00,5.5341,5.5341,5.53248,5.53248,17000000.0
2007-06-28 21:11:00,5.53427,5.53427,5.53238,5.53238,15000000.0
2007-06-28 21:12:00,5.5329,5.53386,5.53228,5.53228,11000000.0
2007-06-28 21:13:00,5.534,5.53407,5.5326,5.53365,12000000.0
2007-06-28 21:14:00,5.53391,5.53426,5.53274,5.53379,14000000.0
2007-06-28 21:15:00,5.53407,5.53425,5.53246,5.53412,13000000.0
2007-06-28 21:16:00,5.53454,5.53564,5.53343,5.53522,12000000.0
2007-06-28 21:17:00,5.53566,5.53651,5.53384,5.53646,16000000.0
2007-06-28 21:18:00,5.53659,5.53779,5.53609,5.53697,15000000.0
2007-06-28 21:19:00,5.53703,5.53703,5.53543,5.53591,15000000.0
2007-06-28 21:20:00,5.53621,5.53623,5.53542,5.53584,8000000.0
2007-06-28 21:21:00,5.53687,5.5378,5.5359,5.5378,17000000.0
2007-06-28 21:22:00,5.53716,5.53763,5.5365,5.53694,11000000.0
2007-06-28 21:23:00,5.53728,5.53728,5.53518,5.53693,23000000.0
2007-06-28 21:24:00,5.53709,5.53709,5.53539,5.53681,13000000.0
2007-06-28 21:25:00,5.53567,5.53619,5.53496,5.53619,15000000.0
2007-06-28 21:26:00,5.53653,5.53653,5.53481,5.53603,10000000.0
2007-06-28 21:27:00,5.53439,5.53606,5.53438,5.53503,10000000.0
2007-06-28 21:28:00,5.53578,5.53589,5.53451,5.53503,13000000.0
2007-06-28 21:29:00,5.53557,5.53585,5.53473,5.53522,10000000.0
2007-06-28 21:30:00,5.53572,5.53576,5.5343,5.5343,16000000.0
2007-06-28 21:31:00,5.53552,5.53553,5.53405,5.53529,18000000.0
2007-06-28 21:32:00,5.5346,5.5351,5.53404,5.53458,15000000.0
2007-06-28 21:33:00,5.53365,5.5348,5.53347,5.53384,13000000.0
2007-06-28 21:34:00,5.53465,5.53465,5.53297,5.53297,9000000.0
2007-06-28 21:35:00,5.5341,5.53423,5.53315,5.53315,8000000.0
2007-06-28 21:36:00,5.53395,5.5341,5.53293,5.53306,18000000.0
2007-06-28 21:37:00,5.53372,5.53409,5.53268,5.53369,22000000.0
2007-06-28 21:38:00,5.53335,5.53354,5.53274,5.53274,9000000.0
2007-06-28 21:39:00,5.53313,5.53334,5.53229,5.53305,11000000.0
2007-06-28 21:40:00,5.53329,5.53329,5.53191,5.53196,19000000.0
2007-06-28 21:41:00,5.53281,5.53304,5.53205,5.53205,12000000.0
2007-06-28 21:42:00,5.53208,5.53232,5.53208,5.53219,11000000.0
2007-06-28 21:43:00,5.53222,5.53337,5.53222,5.53253,14000000.0
2007-06-28 21:44:00,5.53291,5.53407,5.53228,5.53312,13000000.0
2007-06-28 21:45:00,5.53238,5.53389,5.53235,5.53323,12000000.0
2007-06-28 21:46:00,5.53358,5.53427,5.53224,5.53368,14000000.0
2007-06-28 21:47:00,5.5327,5.53379,5.53223,5.53223,17000000.0
2007-06-28 21:48:00,5.53236,5.53351,5.53203,5.53351,16000000.0
2007-06-28 21:49:00,5.53245,5.53289,5.5318,5.5318,14000000.0
2007-06-28 21:50:00,5.53277,5.53341,5.53211,5.53233,13000000.0
2007-06-28 21:51:00,5.5339,5.5339,5.53246,5.53344,14000000.0
2007-06-28 21:52:00,5.53302,5.53388,5.5324,5.53293,17000000.0
2007-06-28 21:53:00,5.53313,5.53391,5.53191,5.53191,27000000.0
2007-06-28 21:54:00,5.53271,5.53337,5.53219,5.53219,10000000.0
2007-06-28 21:55:00,5.53373,5.53373,5.53223,5.53304,8000000.0
2007-06-28 21:56:00,5.53277,5.53302,5.53155,5.53186,16000000.0
2007-06-28 21:57:00,5.53291,5.53307,5.53175,5.53246,18000000.0
2007-06-28 21:58:00,5.53267,5.53297,5.53195,5.53241,18000000.0
2007-06-28 21:59:00,5.53155,5.53175,5.53155,5.53175,17000000.0
2007-06-28 22:00:00,5.53198,5.53198,5.53131,5.53131,9000000.0
2007-06-28 22:01:00,5.5325,5.53276,5.53164,5.53164,22000000.0
2007-06-28 22:02:00,5.53191,5.53265,5.53191,5.53225,11000000.0
2007-06-28 22:03:00,5.5324,5.5324,5.53169,5.53193,16000000.0
2007-06-28 22:04:00,5.53172,5.53304,5.53172,5.5326,12000000.0
2007-06-28 22:05:00,5.53328,5.53339,5.53212,5.53238,7000000.0
2007-06-28 22:06:00,5.53209,5.53343,5.53205,5.53253,15000000.0
2007-06-28 22:07:00,5.53252,5.53306,5.53199,5.53241,19000000.0
2007-06-28 22:08:00,5.53199,5.53277,5.53149,5.53222,11000000.0
2007-06-28 22:09:00,5.53205,5.53243,5.53146,5.53146,10000000.0
2007-06-28 22:10:00,5.53179,5.53226,5.53112,5.53112,10000000.0
2007-06-28 22:11:00,5.53142,5.53257,5.53108,5.53108,18000000.0
2007-06-28 22:12:00,5.53203,5.53253,5.53161,5.53168,11000000.0
2007-06-28 22:13:00,5.53201,5.53267,5.53137,5.53188,14000000.0
2007-06-28 22:14:00,5.53165,5.53292,5.53152,5.53223,24000000.0
2007-06-28 22:15:00,5.53231,5.5328,5.5315,5.53172,13000000.0
2007-06-28 22:16:00,5.53222,5.5329,5.53134,5.53134,13000000.0
2007-06-28 22:17:00,5.53208,5.53312,5.53168,5.53298,8000000.0
2007-06-28 22:18:00,5.53158,5.53246,5.5312,5.5312,13000000.0
2007-06-28 22:19:00,5.5321,5.53252,5.53162,5.53193,14000000.0
2007-06-28 22:20:00,5.5331,5.53316,5.53186,5.53224,21000000.0
2007-06-28 22:21:00,5.53243,5.53305,5.53145,5.53155,13000000.0
2007-06-28 22:22:00,5.53104,5.53179,5.53079,5.53129,12000000.0
2007-06-28 22:23:00,5.53256,5.5326,5.5307,5.53237,18000000.0
2007-06-28 22:24:00,5.53137,5.53254,5.53111,5.53139,14000000.0
2007-06-28 22:25:00,5.53134,5.53221,5.53054,5.53169,13000000.0
2007-06-28 22:26:00,5.53109,5.5315,5.53019,5.53051,13000000.0
2007-06-28 22:27:00,5.53153,5.5317,5.53066,5.53145,16000000.0
2007-06-28 22:28:00,5.53127,5.53161,5.53009,5.53109,13000000.0
2007-06-28 22:29:00,5.53126,5.53153,5.52987,5.5305,21000000.0
2007-06-28 22:30:00,5.53039,5.53082,5.53027,5.53027,17000000.0
2007-06-28 22:31:00,5.53136,5.53136,5.52919,5.52948,10000000.0
2007-06-28 22:32:00,5.52895,5.52998,5.52856,5.52929,13000000.0
2007-06-28 22:33:00,5.52902,5.53029,5.52901,5.52947,13000000.0
2007-06-28 22:34:00,5.52942,5.53031,5.52845,5.52952,13000000.0
2007-06-28 22:35:00,5.52873,5.5301,5.5285,5.52992,19000000.0
2007-06-28 22:36:00,5.52884,5.52972,5.52843,5.52858,14000000.0
2007-06-28 22:37:00,5.52947,5.53001,5.52848,5.52848,17000000.0
2007-06-28 22:38:00,5.5289,5.53,5.52882,5.52942,9000000.0
2007-06-28 22:39:00,5.52928,5.53005,5.52822,5.5295,20000000.0
2007-06-28 22:40:00,5.5289,5.52981,5.52808,5.52824,13000000.0
2007-06-28 22:41:00,5.52839,5.52841,5.52724,5.52743,13000000.0
2007-06-28 22:42:00,5.52744,5.52825,5.52725,5.5274,10000000.0
2007-06-28 22:43:00,5.52911,5.52911,5.52708,5.52737,15000000.0
2007-06-28 22:44:00,5.527,5.52837,5.527,5.52742,16000000.0
2007-06-28 22:45:00,5.52826,5.5288,5.52725,5.52734,14000000.0
2007-06-28 22:46:00,5.5279,5.52839,5.52744,5.52839,12000000.0
2007-06-28 22:47:00,5.52724,5.52822,5.52714,5.52761,7000000.0
2007-06-28 22:48:00,5.52734,5.52883,5.52707,5.52798,16000000.0
2007-06-28 22:49:00,5.52785,5.52808,5.52728,5.52741,10000000.0
2007-06-28 22:50:00,5.52787,5.52868,5.52703,5.52789,15000000.0
2007-06-28 22:51:00,5.52745,5.52826,5.52701,5.52798,17000000.0
2007-06-28 22:52:00,5.52862,5.52862,5.52653,5.52736,10000000.0
2007-06-28 22:53:00,5.52753,5.52813,5.52583,5.52734,20000000.0
2007-06-28 22:54:00,5.52685,5.52726,5.52616,5.52642,10000000.0
2007-06-28 22:55:00,5.52617,5.52617,5.52543,5.52613,12000000.0
2007-06-28 22:56:00,5.52701,5.52701,5.52585,5.52586,9000000.0
2007-06-28 22:57:00,5.52588,5.52683,5.52547,5.52617,18000000.0
2007-06-28 22:58:00,5.52609,5.52705,5.52568,5.52644,13000000.0
2007-06-28 22:59:00,5.52663,5.52697,5.52586,5.52645,10000000.0
2007-06-28 23:00:00,5.52729,5.52738,5.52538,5.526,17000000.0
2007-06-28 23:01:00,5.52643,5.52794,5.52614,5.52657,13000000.0
2007-06-28 23:02:00,5.52712,5.5274,5.52638,5.52678,7000000.0
2007-06-28 23:03:00,5.52702,5.52767,5.52601,5.52767,16000000.0
2007-06-28 23:04:00,5.52689,5.52751,5.5263,5.52734,12000000.0
2007-06-28 23:05:00,5.52692,5.52714,5.52579,5.5265,11000000.0
2007-06-28 23:06:00,5.52624,5.52645,5.52621,5.5264,11000000.0
2007-06-28 23:07:00,5.5268,5.52805,5.52634,5.52673,13000000.0
2007-06-28 23:08:00,5.52672,5.52795,5.52597,5.52643,20000000.0
2007-06-28 23:09:00,5.52658,5.52806,5.52641,5.52696,16000000.0
2007-06-28 23:10:00,5.52647,5.52812,5.52612,5.52612,16000000.0
2007-06-28 23:11:00,5.52745,5.52779,5.52664,5.52694,10000000.0
2007-06-28 23:12:00,5.52692,5.52732,5.52603,5.52732,12000000.0
2007-06-28 23:13:00,5.52768,5.52817,5.52697,5.52697,16000000.0
2007-06-28 23:14:00,5.52768,5.5282,5.52723,5.52776,9000000.0
2007-06-28 23:15:00,5.52735,5.52735,5.52715,5.52715,9000000.0
2007-06-28 23:16:00,5.52772,5.52772,5.52705,5.52705,18000000.0
2007-06-28 23:17:00,5.52708,5.52713,5.52706,5.52706,8000000.0
2007-06-28 23:18:00,5.52808,5.52841,5.52689,5.5279,10000000.0
2007-06-28 23:19:00,5.52837,5.52866,5.52772,5.52781,9000000.0
2007-06-28 23:20:00,5.52885,5.52969,5.52847,5.5296,17000000.0
2007-06-28 23:21:00,5.52888,5.52894,5.52789,5.52789,11000000.0
2007-06-28 23:22:00,5.52764,5.52906,5.52741,5.52856,12000000.0
2007-06-28 23:23:00,5.52837,5.52837,5.52793,5.52793,12000000.0
2007-06-28 23:24:00,5.52797,5.52805,5.52785,5.52805,12000000.0
2007-06-28 23:25:00,5.52766,5.52933,5.52766,5.52853,9000000.0
2007-06-28 23:26:00,5.53006,5.53006,5.52888,5.52888,14000000.0
2007-06-28 23:27:00,5.52873,5.52891,5.52791,5.52795,17000000.0
2007-06-28 23:28:00,5.52881,5.52926,5.52799,5.529,15000000.0
2007-06-28 23:29:00,5.52933,5.52976,5.52876,5.52972,11000000.0
2007-06-28 23:30:00,5.52901,5.52939,5.52801,5.52802,14000000.0
2007-06-28 23:31:00,5.52905,5.52929,5.52785,5.52785,7000000.0
2007-06-28 23:32:00,5.52843,5.53024,5.52843,5.52843,15000000.0
2007-06-28 23:33:00,5.52885,5.52885,5.52809,5.52809,7000000.0
2007-06-28 23:34:00,5.52893,5.52954,5.52878,5.5295,10000000.0
2007-06-28 23:35:00,5.52932,5.52942,5.52815,5.52891,12000000.0
2007-06-28 23:36:00,5.52892,5.52961,5.52819,5.52885,10000000.0
2007-06-28 23:37:00,5.53015,5.53035,5.53015,5.53035,14000000.0
2007-06-28 23:38:00,5.52892,5.52981,5.52837,5.5289,17000000.0
2007-06-28 23:39:00,5.52827,5.52973,5.52827,5.52848,9000000.0
2007-06-28 23:40:00,5.52854,5.52945,5.52819,5.52915,12000000.0
2007-06-28 23:41:00,5.52849,5.52942,5.52839,5.5288,9000000.0
2007-06-28 23:42:00,5.52915,5.52915,5.52836,5.52881,15000000.0
2007-06-28 23:43:00,5.52914,5.52937,5.52802,5.52849,13000000.0
2007-06-28 23:44:00,5.52945,5.52992,5.52852,5.52855,8000000.0
2007-06-28 23:45:00,5.5288,5.52919,5.52794,5.52919,12000000.0
2007-06-28 23:46:00,5.52962,5.52962,5.52767,5.52767,20000000.0
2007-06-28 23:47:00,5.52847,5.52861,5.52804,5.52805,19000000.0
2007-06-28 23:48:00,5.52737,5.52879,5.52709,5.52796,14000000.0
2007-06-28 23:49:00,5.52746,5.52772,5.52673,5.52697,12000000.0
2007-06-28 23:50:00,5.52834,5.5288,5.5268,5.5268,10000000.0
2007-06-28 23:51:00,5.52792,5.52798,5.52705,5.52764,14000000.0
2007-06-28 23:52:00,5.52786,5.5284,5.52752,5.52797,13000000.0
2007-06-28 23:53:00,5.52765,5.52785,5.52765,5.52765,16000000.0
2007-06-28 23:54:00,5.52756,5.52877,5.52756,5.52769,13000000.0
2007-06-28 23:55:00,5.52803,5.52803,5.52717,5.52768,16000000.0
2007-06-28 23:56:00,5.52763,5.5281,5.5269,5.52708,12000000.0
2007-06-28 23:57:00,5.52796,5.52811,5.5278,5.5278,14000000.0
2007-06-28 23:58:00,5.52832,5.52894,5.5282,5.52886,16000000.0
2007-06-28 23:59:00,5.52744,5.52832,5.52744,5.52832,12000000.0
2007-06-29 00:00:00,5.52721,5.5287,5.52721,5.52749,17000000.0
2007-06-29 00:01:00,5.52704,5.52724,5.52696,5.52713,12000000.0
2007-06-29 00:02:00,5.52701,5.52842,5.52701,5.52813,11000000.0
2007-06-29 00:03:00,5.52788,5.52802,5.52711,5.52711,7000000.0
2007-06-29 00:04:00,5.52717,5.52859,5.52717,5.52799,16000000.0
2007-06-29 00:05:00,5.52904,5.52904,5.52823,5.52823,17000000.0
2007-06-29 00:06:00,5.52804,5.52825,5.52797,5.52822,10000000.0
2007-06-29 00:07:00,5.52807,5.52927,5.52742,5.52769,19000000.0
2007-06-29 00:08:00,5.52832,5.5288,5.52804,5.52835,9000000.0
2007-06-29 00:09:00,5.52825,5.52941,5.5279,5.5279,19000000.0
2007-06-29 00:10:00,5.5282,5.52891,5.528,5.5287,16000000.0
2007-06-29 00:11:00,5.52857,5.52896,5.52796,5.52861,9000000.0
2007-06-29 00:12:00,5.52913,5.52921,5.52831,5.52849,11000000.0
2007-06-29 00:13:00,5.52958,5.52994,5.52859,5.52903,8000000.0
2007-06-29 00:14:00,5.52967,5.52989,5.52898,5.52937,9000000.0
2007-06-29 00:15:00,5.52937,5.53053,5.52892,5.52892,15000000.0
2007-06-29 00:16:00,5.52924,5.5297,5.52876,5.52926,18000000.0
2007-06-29 00:17:00,5.52901,5.52977,5.52836,5.52888,21000000.0
2007-06-29 00:18:00,5.52856,5.53017,5.5284,5.52942,16000000.0
2007-06-29 00:19:00,5.52846,5.52971,5.52838,5.52838,12000000.0
2007-06-29 00:20:00,5.52932,5.52985,5.52876,5.52945,13000000.0
2007-06-29 00:21:00,5.5298,5.53036,5.52928,5.52997,13000000.0
2007-06-29 00:22:00,5.52862,5.52998,5.52858,5.52878,13000000.0
2007-06-29 00:23:00,5.52942,5.52966,5.52899,5.52931,11000000.0
2007-06-29 00:24:00,5.52964,5.53002,5.52928,5.53002,10000000.0
2007-06-29 00:25:00,5.52983,5.52986,5.52886,5.52947,16000000.0
2007-06-29 00:26:00,5.5298,5.53018,5.52839,5.52839,13000000.0
2007-06-29 00:27:00,5.52844,5.52943,5.52794,5.52794,16000000.0
2007-06-29 00:28:00,5.52867,5.52923,5.52808,5.52818,13000000.0
2007-06-29 00:29:00,5.52771,5.52788,5.52757,5.52757,10000000.0
2007-06-29 00:30:00,5.52811,5.5295,5.52774,5.52856,15000000.0
2007-06-29 00:31:00,5.52858,5.52946,5.52729,5.5274,18000000.0
2007-06-29 00:32:00,5.52719,5.52788,5.5271,5.5271,14000000.0
2007-06-29 00:33:00,5.52761,5.52802,5.52673,5.52748,13000000.0
2007-06-29 00:34:00,5.52798,5.52805,5.52785,5.52805,11000000.0
2007-06-29 00:35:00,5.52777,5.52785,5.52765,5.52785,13000000.0
2007-06-29 00:36:00,5.52773,5.52816,5.52734,5.52734,12000000.0
2007-06-29 00:37:00,5.52777,5.52855,5.52751,5.52826,10000000.0
2007-06-29 00:38:00,5.52874,5.52877,5.52784,5.52819,11000000.0
2007-06-29 00:39:00,5.52847,5.52873,5.52815,5.52815,16000000.0
2007-06-29 00:40:00,5.52889,5.52938,5.52749,5.52749,10000000.0
2007-06-29 00:41:00,5.52803,5.52886,5.52783,5.52815,15000000.0
2007-06-29 00:42:00,5.52834,5.52841,5.52781,5.52823,10000000.0
2007-06-29 00:43:00,5.52805,5.52805,5.52785,5.52805,8000000.0
2007-06-29 00:44:00,5.52781,5.52827,5.52739,5.52783,7000000.0
2007-06-29 00:45:00,5.52738,5.52839,5.52714,5.52749,10000000.0
2007-06-29 00:46:00,5.52849,5.52849,5.52773,5.52773,18000000.0
2007-06-29 00:47:00,5.52786,5.52803,5.52696,5.52752,18000000.0
2007-06-29 00:48:00,5.52794,5.52858,5.52733,5.52838,15000000.0
2007-06-29 00:49:00,5.527,5.52845,5.527,5.52804,19000000.0
2007-06-29 00:50:00,5.52728,5.52821,5.5271,5.52751,15000000.0
2007-06-29 00:51:00,5.52771,5.52877,5.52754,5.52776,12000000.0
2007-06-29 00:52:00,5.52763,5.52898,5.52763,5.52847,15000000.0
2007-06-29 00:53:00,5.52805,5.52805,5.52785,5.52805,9000000.0
2007-06-29 00:54:00,5.52815,5.52815,5.52795,5.52795,17000000.0
2007-06-29 00:55:00,5.52881,5.52894,5.52842,5.52872,11000000.0
2007-06-29 00:56:00,5.52822,5.52885,5.52785,5.52785,23000000.0
2007-06-29 00:57:00,5.52892,5.52892,5.52853,5.52853,11000000.0
2007-06-29 00:58:00,5.52831,5.52848,5.52822,5.52837,11000000.0
2007-06-29 00:59:00,5.52769,5.52824,5.52761,5.52809,11000000.0
2007-06-29 01:00:00,5.52824,5.52844,5.52727,5.52746,14000000.0
2007-06-29 01:01:00,5.52829,5.52837,5.52708,5.52734,9000000.0
2007-06-29 01:02:00,5.52788,5.52843,5.52733,5.52806,13000000.0
2007-06-29 01:03:00,5.52798,5.52819,5.5276,5.5276,18000000.0
2007-06-29 01:04:00,5.52875,5.52886,5.52732,5.52886,11000000.0
2007-06-29 01:05:00,5.52766,5.52862,5.52706,5.52801,13000000.0
2007-06-29 01:06:00,5.52796,5.52876,5.52788,5.5281,9000000.0
2007-06-29 01:07:00,5.5289,5.52916,5.52785,5.52785,15000000.0
2007-06-29 01:08:00,5.52887,5.52903,5.5282,5.52844,15000000.0
2007-06-29 01:09:00,5.52858,5.52943,5.52822,5.52856,14000000.0
2007-06-29 01:10:00,5.52918,5.52958,5.528,5.52913,13000000.0
2007-06-29 01:11:00,5.52931,5.52989,5.5289,5.5298,7000000.0
2007-06-29 01:12:00,5.53003,5.53011,5.52913,5.52948,17000000.0
2007-06-29 01:13:00,5.53,5.53099,5.5296,5.5296,18000000.0
2007-06-29 01:14:00,5.52972,5.53023,5.52907,5.5291,14000000.0
2007-06-29 01:15:00,5.52915,5.53028,5.52915,5.53028,10000000.0
2007-06-29 01:16:00,5.5292,5.52931,5.52858,5.52858,18000000.0
2007-06-29 01:17:00,5.52958,5.52993,5.52887,5.52924,16000000.0
2007-06-29 01:18:00,5.52945,5.52945,5.52925,5.52938,13000000.0
2007-06-29 01:19:00,5.52924,5.52924,5.5288,5.52902,12000000.0
2007-06-29 01:20:00,5.52979,5.52979,5.52849,5.52893,15000000.0
2007-06-29 01:21:00,5.52898,5.52905,5.52885,5.52898,14000000.0
2007-06-29 01:22:00,5.52904,5.52938,5.52855,5.52895,13000000.0
2007-06-29 01:23:00,5.52926,5.52926,5.52798,5.52814,14000000.0
2007-06-29 01:24:00,5.5289,5.52898,5.52819,5.52823,15000000.0
2007-06-29 01:25:00,5.52838,5.52845,5.52825,5.52838,17000000.0
2007-06-29 01:26:00,5.52783,5.52811,5.52783,5.52793,14000000.0
2007-06-29 01:27:00,5.52841,5.52888,5.52764,5.52817,13000000.0
2007-06-29 01:28:00,5.52788,5.52794,5.52776,5.52776,9000000.0
2007-06-29 01:29:00,5.52805,5.52902,5.52796,5.52902,11000000.0
2007-06-29 01:30:00,5.52853,5.52874,5.5279,5.52829,20000000.0
2007-06-29 01:31:00,5.52842,5.52956,5.5281,5.5281,9000000.0
2007-06-29 01:32:00,5.52848,5.52892,5.52813,5.52892,7000000.0
2007-06-29 01:33:00,5.52808,5.52927,5.52808,5.52904,13000000.0
2007-06-29 01:34:00,5.52931,5.53017,5.5292,5.53017,10000000.0
2007-06-29 01:35:00,5.52918,5.52987,5.52903,5.52954,17000000.0
2007-06-29 01:36:00,5.52917,5.52957,5.5284,5.52926,16000000.0
2007-06-29 01:37:00,5.5292,5.53053,5.5292,5.53016,13000000.0
2007-06-29 01:38:00,5.53013,5.53077,5.5295,5.53072,15000000.0
2007-06-29 01:39:00,5.53041,5.53096,5.53,5.53062,13000000.0
2007-06-29 01:40:00,5.53057,5.53101,5.52981,5.53052,14000000.0
2007-06-29 01:41:00,5.53041,5.53097,5.52925,5.53024,12000000.0
2007-06-29 01:42:00,5.53003,5.5308,5.52975,5.5308,14000000.0
2007-06-29 01:43:00,5.53024,5.53024,5.52982,5.53009,18000000.0
2007-06-29 01:44:00,5.52977,5.52985,5.52965,5.52985,12000000.0
2007-06-29 01:45:00,5.53107,5.53133,5.53096,5.53112,19000000.0
2007-06-29 01:46:00,5.5297,5.53079,5.5297,5.53006,15000000.0
2007-06-29 01:47:00,5.53095,5.53121,5.53012,5.53028,10000000.0
2007-06-29 01:48:00,5.53122,5.53122,5.53028,5.53052,14000000.0
2007-06-29 01:49:00,5.53139,5.53139,5.53039,5.53082,16000000.0
2007-06-29 01:50:00,5.53217,5.53254,5.53097,5.53254,18000000.0
2007-06-29 01:51:00,5.53213,5.53286,5.53118,5.5319,16000000.0
2007-06-29 01:52:00,5.53123,5.53199,5.53083,5.53118,10000000.0
2007-06-29 01:53:00,5.53169,5.53222,5.5308,5.53088,15000000.0
2007-06-29 01:54:00,5.53103,5.53194,5.531,5.53114,14000000.0
2007-06-29 01:55:00,5.53067,5.53075,5.53055,5.53068,14000000.0
2007-06-29 01:56:00,5.53233,5.53233,5.53136,5.5321,8000000.0
2007-06-29 01:57:00,5.5321,5.53231,5.53148,5.53168,10000000.0
2007-06-29 01:58:00,5.53188,5.53226,5.53062,5.5314,21000000.0
2007-06-29 01:59:00,5.5315,5.53181,5.53098,5.53098,16000000.0
2007-06-29 02:00:00,5.53115,5.53166,5.53065,5.53078,11000000.0
2007-06-29 02:01:00,5.53119,5.53224,5.53076,5.53224,11000000.0
2007-06-29 02:02:00,5.5324,5.53281,5.53137,5.53269,13000000.0
2007-06-29 02:03:00,5.53196,5.53314,5.53148,5.53263,8000000.0
2007-06-29 02:04:00,5.53163,5.53209,5.53163,5.53185,18000000.0
2007-06-29 02:05:00,5.532,5.53245,5.53108,5.53108,14000000.0
2007-06-29 02:06:00,5.53191,5.53194,5.53046,5.53105,18000000.0
2007-06-29 02:07:00,5.53165,5.53183,5.53067,5.53183,12000000.0
2007-06-29 02:08:00,5.53027,5.5315,5.53027,5.53121,12000000.0
2007-06-29 02:09:00,5.5309,5.53168,5.53067,5.53122,11000000.0
2007-06-29 02:10:00,5.5306,5.53177,5.53046,5.53144,10000000.0
2007-06-29 02:11:00,5.53185,5.53185,5.53058,5.53154,16000000.0
2007-06-29 02:12:00,5.5315,5.5315,5.53035,5.53112,17000000.0
2007-06-29 02:13:00,5.5304,5.53139,5.53016,5.53139,9000000.0
2007-06-29 02:14:00,5.5307,5.5321,5.5307,5.53194,16000000.0
2007-06-29 02:15:00,5.5308,5.53231,5.53067,5.53196,15000000.0
2007-06-29 02:16:00,5.5309,5.5314,5.53039,5.53108,16000000.0
2007-06-29 02:17:00,5.53103,5.53108,5.53078,5.53078,14000000.0
2007-06-29 02:18:00,5.53082,5.53093,5.5306,5.53093,16000000.0
2007-06-29 02:19:00,5.53158,5.53158,5.53046,5.5306,11000000.0
2007-06-29 02:20:00,5.53087,5.53103,5.53075,5.53103,10000000.0
2007-06-29 02:21:00,5.53181,5.53181,5.53028,5.53082,18000000.0
2007-06-29 02:22:00,5.53131,5.53199,5.53075,5.53119,15000000.0
2007-06-29 02:23:00,5.53143,5.53219,5.53032,5.53072,16000000.0
2007-06-29 02:24:00,5.53117,5.53182,5.53083,5.53093,12000000.0
2007-06-29 02:25:00,5.53113,5.53191,5.53069,5.53189,18000000.0
2007-06-29 02:26:00,5.53017,5.53156,5.53017,5.53156,8000000.0
2007-06-29 02:27:00,5.53207,5.53207,5.53084,5.5312,12000000.0
2007-06-29 02:28:00,5.53145,5.53145,5.53125,5.53138,15000000.0
2007-06-29 02:29:00,5.53117,5.5318,5.53083,5.53131,15000000.0
2007-06-29 02:30:00,5.53114,5.53154,5.53034,5.53078,19000000.0
2007-06-29 02:31:00,5.53149,5.53196,5.53068,5.53095,13000000.0
2007-06-29 02:32:00,5.53117,5.53187,5.53038,5.53085,17000000.0
2007-06-29 02:33:00,5.53117,5.53117,5.53088,5.53108,10000000.0
2007-06-29 02:34:00,5.53093,5.53093,5.53039,5.53039,11000000.0
2007-06-29 02:35:00,5.53169,5.53193,5.53071,5.53088,14000000.0
2007-06-29 02:36:00,5.53057,5.53112,5.52955,5.5308,13000000.0
2007-06-29 02:37:00,5.53057,5.53068,5.53006,5.53017,9000000.0
2007-06-29 02:38:00,5.53006,5.53057,5.52934,5.52988,12000000.0
2007-06-29 02:39:00,5.53028,5.5308,5.52981,5.52981,11000000.0
2007-06-29 02:40:00,5.52991,5.53039,5.52965,5.52965,19000000.0
2007-06-29 02:41:00,5.53031,5.5309,5.52969,5.5309,12000000.0
2007-06-29 02:42:00,5.53114,5.53166,5.52975,5.53166,11000000.0
2007-06-29 02:43:00,5.52988,5.53137,5.52986,5.53027,12000000.0
2007-06-29 02:44:00,5.53096,5.53138,5.53041,5.53077,9000000.0
2007-06-29 02:45:00,5.53092,5.53144,5.5302,5.53079,13000000.0
2007-06-29 02:46:00,5.53117,5.53209,5.53092,5.53154,11000000.0
2007-06-29 02:47:00,5.53178,5.53224,5.53122,5.53224,10000000.0
2007-06-29 02:48:00,5.53205,5.53205,5.53068,5.53119,11000000.0
2007-06-29 02:49:00,5.53089,5.53137,5.53059,5.53116,10000000.0
2007-06-29 02:50:00,5.53066,5.53107,5.53066,5.53107,17000000.0
2007-06-29 02:51:00,5.53072,5.53149,5.53033,5.53073,15000000.0
2007-06-29 02:52:00,5.52993,5.53133,5.52989,5.53131,13000000.0
2007-06-29 02:53:00,5.53149,5.53149,5.52996,5.53078,12000000.0
2007-06-29 02:54:00,5.53109,5.53192,5.53006,5.53192,13000000.0
2007-06-29 02:55:00,5.53034,5.53142,5.52974,5.52974,13000000.0
2007-06-29 02:56:00,5.53038,5.53129,5.52978,5.53112,13000000.0
2007-06-29 02:57:00,5.53065,5.53109,5.53026,5.53049,10000000.0
2007-06-29 02:58:00,5.53056,5.53056,5.52929,5.52953,15000000.0
2007-06-29 02:59:00,5.52999,5.53,5.52903,5.52997,12000000.0
2007-06-29 03:00:00,5.53,5.5305,5.52968,5.53007,17000000.0
2007-06-29 03:01:00,5.53034,5.53088,5.52985,5.53008,9000000.0
2007-06-29 03:02:00,5.53091,5.53161,5.53056,5.53096,15000000.0
2007-06-29 03:03:00,5.53085,5.53153,5.52995,5.53131,14000000.0
2007-06-29 03:04:00,5.53078,5.53152,5.53062,5.53124,11000000.0
2007-06-29 03:05:00,5.53186,5.53213,5.53036,5.53213,12000000.0
2007-06-29 03:06:00,5.53219,5.53229,5.53161,5.53201,12000000.0
2007-06-29 03:07:00,5.53119,5.53246,5.53099,5.53228,18000000.0
2007-06-29 03:08:00,5.53236,5.53276,5.53149,5.53212,9000000.0
2007-06-29 03:09:00,5.53196,5.53309,5.53196,5.53309,9000000.0
2007-06-29 03:10:00,5.53287,5.53287,5.53158,5.53237,11000000.0
2007-06-29 03:11:00,5.53251,5.53254,5.53147,5.53216,16000000.0
2007-06-29 03:12:00,5.53186,5.53256,5.53174,5.53203,8000000.0
2007-06-29 03:13:00,5.53244,5.53276,5.53141,5.53141,12000000.0
2007-06-29 03:14:00,5.53197,5.53251,5.53109,5.53163,16000000.0
2007-06-29 03:15:00,5.53126,5.53154,5.5306,5.53077,10000000.0
2007-06-29 03:16:00,5.53073,5.53162,5.53026,5.53147,16000000.0
2007-06-29 03:17:00,5.53162,5.5318,5.53049,5.53145,16000000.0
2007-06-29 03:18:00,5.53162,5.53232,5.53075,5.53159,9000000.0
2007-06-29 03:19:00,5.53231,5.53231,5.53095,5.5316,10000000.0
2007-06-29 03:20:00,5.53089,5.53129,5.53037,5.53129,20000000.0
2007-06-29 03:21:00,5.53156,5.53195,5.53052,5.53132,18000000.0
2007-06-29 03:22:00,5.53088,5.53101,5.53012,5.53073,15000000.0
2007-06-29 03:23:00,5.53118,5.53126,5.53022,5.53124,15000000.0
2007-06-29 03:24:00,5.53136,5.53225,5.53136,5.53224,12000000.0
2007-06-29 03:25:00,5.53181,5.53181,5.53053,5.53115,15000000.0
2007-06-29 03:26:00,5.53128,5.53205,5.53077,5.53141,19000000.0
2007-06-29 03:27:00,5.53192,5.53192,5.53099,5.53119,8000000.0
2007-06-29 03:28:00,5.53103,5.53173,5.53064,5.53109,13000000.0
2007-06-29 03:29:00,5.53094,5.53182,5.53047,5.53182,9000000.0
2007-06-29 03:30:00,5.53177,5.53192,5.53084,5.53125,17000000.0
2007-06-29 03:31:00,5.53114,5.53197,5.53111,5.53161,7000000.0
2007-06-29 03:32:00,5.53216,5.53281,5.53132,5.53252,15000000.0
2007-06-29 03:33:00,5.53218,5.53284,5.53127,5.53242,14000000.0
2007-06-29 03:34:00,5.53218,5.53218,5.5308,5.53174,13000000.0
2007-06-29 03:35:00,5.53219,5.53248,5.53119,5.53174,9000000.0
2007-06-29 03:36:00,5.53198,5.53288,5.53112,5.53197,13000000.0
2007-06-29 03:37:00,5.53297,5.53297,5.53195,5.53258,13000000.0
2007-06-29 03:38:00,5.53341,5.53341,5.53274,5.53274,14000000.0
2007-06-29 03:39:00,5.53236,5.53252,5.53214,5.53218,11000000.0
2007-06-29 03:40:00,5.5332,5.53351,5.53244,5.53284,12000000.0
2007-06-29 03:41:00,5.53274,5.53277,5.5321,5.53221,19000000.0
2007-06-29 03:42:00,5.53346,5.53362,5.53234,5.53255,10000000.0
2007-06-29 03:43:00,5.53319,5.53363,5.53267,5.53328,12000000.0
2007-06-29 03:44:00,5.53377,5.53394,5.53236,5.53293,12000000.0
2007-06-29 03:45:00,5.53305,5.53305,5.53285,5.53285,14000000.0
2007-06-29 03:46:00,5.53328,5.53375,5.5324,5.53275,13000000.0
2007-06-29 03:47:00,5.53331,5.53388,5.53298,5.53388,9000000.0
2007-06-29 03:48:00,5.53325,5.53372,5.5329,5.53295,8000000.0
2007-06-29 03:49:00,5.5331,5.53351,5.53245,5.53285,19000000.0
2007-06-29 03:50:00,5.53308,5.5332,5.53292,5.53315,12000000.0
2007-06-29 03:51:00,5.53274,5.53338,5.53186,5.53337,15000000.0
2007-06-29 03:52:00,5.5324,5.53264,5.5319,5.53254,11000000.0
2007-06-29 03:53:00,5.53207,5.53315,5.53152,5.53311,12000000.0
2007-06-29 03:54:00,5.53299,5.53352,5.53176,5.53176,12000000.0
2007-06-29 03:55:00,5.53353,5.53353,5.53243,5.53279,12000000.0
2007-06-29 03:56:00,5.53265,5.53274,5.53246,5.53273,14000000.0
2007-06-29 03:57:00,5.53215,5.53215,5.53195,5.53208,15000000.0
2007-06-29 03:58:00,5.53345,5.53345,5.5317,5.5317,12000000.0
2007-06-29 03:59:00,5.53253,5.5331,5.53187,5.53229,17000000.0
2007-06-29 04:00:00,5.53227,5.53305,5.53188,5.53256,14000000.0
2007-06-29 04:01:00,5.53249,5.53261,5.53155,5.53161,13000000.0
2007-06-29 04:02:00,5.53276,5.53298,5.53163,5.53181,16000000.0
2007-06-29 04:03:00,5.53305,5.53305,5.53168,5.53234,14000000.0
2007-06-29 04:04:00,5.53272,5.53277,5.53142,5.53274,19000000.0
2007-06-29 04:05:00,5.53243,5.53296,5.5319,5.53225,12000000.0
2007-06-29 04:06:00,5.53284,5.53307,5.53178,5.53246,18000000.0
2007-06-29 04:07:00,5.53244,5.5333,5.5318,5.53237,16000000.0
2007-06-29 04:08:00,5.53225,5.53245,5.53225,5.53225,8000000.0
2007-06-29 04:09:00,5.53197,5.53324,5.53197,5.53288,13000000.0
2007-06-29 04:10:00,5.5323,5.53241,5.53218,5.53236,14000000.0
2007-06-29 04:11:00,5.53281,5.53338,5.53191,5.53247,18000000.0
2007-06-29 04:12:00,5.53225,5.53245,5.53225,5.53245,10000000.0
2007-06-29 04:13:00,5.53271,5.53336,5.53213,5.53289,14000000.0
2007-06-29 04:14:00,5.53366,5.53388,5.5328,5.53288,20000000.0
2007-06-29 04:15:00,5.53282,5.53379,5.53282,5.53308,14000000.0
2007-06-29 04:16:00,5.53318,5.53369,5.53238,5.53362,15000000.0
2007-06-29 04:17:00,5.53317,5.53399,5.53242,5.53316,22000000.0
2007-06-29 04:18:00,5.53404,5.53412,5.53295,5.53412,17000000.0
2007-06-29 04:19:00,5.53365,5.53388,5.53253,5.53281,12000000.0
2007-06-29 04:20:00,5.53407,5.53407,5.53226,5.53284,17000000.0
2007-06-29 04:21:00,5.53314,5.53352,5.53254,5.53294,13000000.0
2007-06-29 04:22:00,5.53341,5.53374,5.5326,5.5333,14000000.0
2007-06-29 04:23:00,5.53328,5.53354,5.53264,5.53276,9000000.0
2007-06-29 04:24:00,5.53315,5.53371,5.53291,5.53291,9000000.0
2007-06-29 04:25:00,5.53389,5.53425,5.53274,5.53298,13000000.0
2007-06-29 04:26:00,5.53319,5.53375,5.53268,5.53313,12000000.0
2007-06-29 04:27:00,5.53355,5.53355,5.53335,5.53347,16000000.0
2007-06-29 04:28:00,5.53335,5.53362,5.53329,5.53362,11000000.0
2007-06-29 04:29:00,5.53347,5.53352,5.5325,5.53352,20000000.0
2007-06-29 04:30:00,5.53323,5.53381,5.53259,5.53305,16000000.0
2007-06-29 04:31:00,5.53391,5.53432,5.53267,5.53371,12000000.0
2007-06-29 04:32:00,5.53274,5.53385,5.53274,5.53347,11000000.0
2007-06-29 04:33:00,5.53332,5.53409,5.53306,5.53409,14000000.0
2007-06-29 04:34:00,5.53406,5.53406,5.53309,5.53359,11000000.0
2007-06-29 04:35:00,5.53412,5.53419,5.53289,5.53379,14000000.0
2007-06-29 04:36:00,5.53365,5.5341,5.53278,5.53396,11000000.0
2007-06-29 04:37:00,5.53336,5.53414,5.53287,5.53328,15000000.0
2007-06-29 04:38:00,5.53315,5.53378,5.53297,5.53325,7000000.0
2007-06-29 04:39:00,5.53351,5.53397,5.53305,5.5338,19000000.0
2007-06-29 04:40:00,5.53368,5.53397,5.53364,5.53385,14000000.0
2007-06-29 04:41:00,5.534,5.53467,5.53336,5.53445,12000000.0
2007-06-29 04:42:00,5.53441,5.53455,5.53339,5.53339,11000000.0
2007-06-29 04:43:00,5.53386,5.5339,5.53349,5.5339,15000000.0
2007-06-29 04:44:00,5.53395,5.53395,5.53375,5.53395,13000000.0
2007-06-29 04:45:00,5.53444,5.53454,5.5331,5.53413,19000000.0
2007-06-29 04:46:00,5.53496,5.53496,5.53392,5.53484,14000000.0
2007-06-29 04:47:00,5.53397,5.53434,5.53338,5.534,7000000.0
2007-06-29 04:48:00,5.53493,5.53493,5.53339,5.53404,14000000.0
2007-06-29 04:49:00,5.53382,5.53439,5.53324,5.53433,12000000.0
2007-06-29 04:50:00,5.53334,5.53452,5.53334,5.53408,9000000.0
2007-06-29 04:51:00,5.53476,5.53489,5.53378,5.53489,16000000.0
2007-06-29 04:52:00,5.53465,5.53487,5.5337,5.53412,14000000.0
2007-06-29 04:53:00,5.534,5.53496,5.53386,5.53443,12000000.0
2007-06-29 04:54:00,5.53395,5.53491,5.53395,5.53437,9000000.0
2007-06-29 04:55:00,5.53381,5.53507,5.53381,5.53507,19000000.0
2007-06-29 04:56:00,5.53468,5.53468,5.53353,5.53374,17000000.0
2007-06-29 04:57:00,5.53423,5.53445,5.53351,5.53388,15000000.0
2007-06-29 04:58:00,5.53446,5.53457,5.5337,5.53433,7000000.0
2007-06-29 04:59:00,5.53399,5.5345,5.53304,5.5343,10000000.0
2007-06-29 05:00:00,5.53414,5.53414,5.53222,5.53318,19000000.0
2007-06-29 05:01:00,5.53235,5.5329,5.53219,5.53246,8000000.0
2007-06-29 05:02:00,5.53298,5.53313,5.53251,5.53275,8000000.0
2007-06-29 05:03:00,5.5328,5.53333,5.53209,5.53261,13000000.0
2007-06-29 05:04:00,5.53307,5.53362,5.53279,5.5336,16000000.0
2007-06-29 05:05:00,5.53199,5.53357,5.53199,5.53325,17000000.0
2007-06-29 05:06:00,5.53191,5.53338,5.53165,5.53263,15000000.0
2007-06-29 05:07:00,5.53242,5.53291,5.53205,5.53247,9000000.0
2007-06-29 05:08:00,5.53325,5.53357,5.53239,5.53348,14000000.0
2007-06-29 05:09:00,5.53345,5.53345,5.53197,5.53197,15000000.0
2007-06-29 05:10:00,5.5329,5.53329,5.53174,5.53181,13000000.0
2007-06-29 05:11:00,5.53265,5.5328,5.53126,5.53206,13000000.0
2007-06-29 05:12:00,5.53275,5.533,5.53173,5.53205,15000000.0
2007-06-29 05:13:00,5.53086,5.53261,5.53086,5.53117,14000000.0
2007-06-29 05:14:00,5.53213,5.53213,5.53093,5.53159,13000000.0
2007-06-29 05:15:00,5.53155,5.53193,5.53076,5.53117,15000000.0
2007-06-29 05:16:00,5.53068,5.5325,5.53068,5.5325,12000000.0
2007-06-29 05:17:00,5.53226,5.53226,5.53017,5.53017,13000000.0
2007-06-29 05:18:00,5.53133,5.53133,5.53027,5.5303,14000000.0
2007-06-29 05:19:00,5.53172,5.53198,5.53095,5.53095,9000000.0
2007-06-29 05:20:00,5.53161,5.53178,5.53057,5.53118,12000000.0
2007-06-29 05:21:00,5.531,5.53275,5.531,5.53275,9000000.0
2007-06-29 05:22:00,5.53129,5.53251,5.53119,5.53119,13000000.0
2007-06-29 05:23:00,5.53209,5.53213,5.53171,5.53213,9000000.0
2007-06-29 05:24:00,5.53162,5.53254,5.53131,5.53254,13000000.0
2007-06-29 05:25:00,5.53293,5.53293,5.53145,5.53172,10000000.0
2007-06-29 05:26:00,5.53206,5.53231,5.53166,5.53177,11000000.0
2007-06-29 05:27:00,5.53285,5.53285,5.53189,5.53199,20000000.0
2007-06-29 05:28:00,5.53178,5.53261,5.53123,5.53123,11000000.0
2007-06-29 05:29:00,5.53089,5.53175,5.53089,5.53165,8000000.0
2007-06-29 05:30:00,5.53082,5.53225,5.53082,5.531,13000000.0
2007-06-29 05:31:00,5.53205,5.53225,5.53205,5.53205,12000000.0
2007-06-29 05:32:00,5.53135,5.53135,5.53115,5.53128,14000000.0
2007-06-29 05:33:00,5.53135,5.53135,5.531,5.53109,10000000.0
2007-06-29 05:34:00,5.53127,5.53175,5.53063,5.53078,14000000.0
2007-06-29 05:35:00,5.53186,5.53186,5.53066,5.53066,16000000.0
2007-06-29 05:36:00,5.53167,5.53176,5.53104,5.5313,11000000.0
2007-06-29 05:37:00,5.53112,5.53229,5.5309,5.53154,14000000.0
2007-06-29 05:38:00,5.53122,5.53212,5.531,5.53184,12000000.0
2007-06-29 05:39:00,5.53138,5.53145,5.53125,5.53145,16000000.0
2007-06-29 05:40:00,5.53183,5.53203,5.53044,5.5316,15000000.0
2007-06-29 05:41:00,5.53136,5.53185,5.53051,5.53079,11000000.0
2007-06-29 05:42:00,5.53215,5.53215,5.53072,5.53151,20000000.0
2007-06-29 05:43:00,5.53048,5.53127,5.53048,5.53052,13000000.0
2007-06-29 05:44:00,5.53138,5.53145,5.53125,5.53137,10000000.0
2007-06-29 05:45:00,5.53293,5.53318,5.53283,5.53318,9000000.0
2007-06-29 05:46:00,5.5332,5.53323,5.5329,5.53323,24000000.0
2007-06-29 05:47:00,5.53128,5.53153,5.53075,5.53091,16000000.0
2007-06-29 05:48:00,5.53152,5.53238,5.53103,5.53225,8000000.0
2007-06-29 05:49:00,5.53083,5.5319,5.53073,5.53165,7000000.0
2007-06-29 05:50:00,5.53127,5.53202,5.53078,5.53125,11000000.0
2007-06-29 05:51:00,5.53175,5.53175,5.53155,5.53175,18000000.0
2007-06-29 05:52:00,5.53134,5.53134,5.53092,5.53092,9000000.0
2007-06-29 05:53:00,5.53244,5.53244,5.53085,5.53156,15000000.0
2007-06-29 05:54:00,5.53204,5.53204,5.52826,5.52826,14000000.0
2007-06-29 05:55:00,5.5268,5.52703,5.5268,5.52683,15000000.0
2007-06-29 05:56:00,5.53158,5.53165,5.53145,5.53165,23000000.0
2007-06-29 05:57:00,5.5325,5.53257,5.53183,5.53185,17000000.0
2007-06-29 05:58:00,5.53166,5.53211,5.53089,5.53136,11000000.0
2007-06-29 05:59:00,5.53179,5.53185,5.53061,5.53061,13000000.0
2007-06-29 06:00:00,5.53177,5.53189,5.53069,5.53189,18000000.0
2007-06-29 06:01:00,5.53172,5.53214,5.53102,5.53214,9000000.0
2007-06-29 06:02:00,5.53181,5.53181,5.5306,5.531,16000000.0
2007-06-29 06:03:00,5.53154,5.53154,5.53118,5.53154,12000000.0
2007-06-29 06:04:00,5.53225,5.53225,5.53094,5.53121,17000000.0
2007-06-29 06:05:00,5.5317,5.5317,5.53067,5.5312,11000000.0
2007-06-29 06:06:00,5.53071,5.53075,5.52992,5.52992,14000000.0
2007-06-29 06:07:00,5.53116,5.53192,5.53026,5.53037,13000000.0
2007-06-29 06:08:00,5.53146,5.53146,5.53057,5.53057,13000000.0
2007-06-29 06:09:00,5.53025,5.53189,5.53025,5.53111,11000000.0
2007-06-29 06:10:00,5.53052,5.53154,5.53032,5.53039,8000000.0
2007-06-29 06:11:00,5.53115,5.53159,5.5303,5.5303,17000000.0
2007-06-29 06:12:00,5.53144,5.53205,5.53092,5.53127,13000000.0
2007-06-29 06:13:00,5.53205,5.53237,5.53077,5.53237,13000000.0
2007-06-29 06:14:00,5.53213,5.53213,5.53094,5.53194,11000000.0
2007-06-29 06:15:00,5.53215,5.5324,5.53111,5.53137,16000000.0
2007-06-29 06:16:00,5.53146,5.53271,5.53126,5.53244,13000000.0
2007-06-29 06:17:00,5.53287,5.53315,5.53156,5.53242,18000000.0
2007-06-29 06:18:00,5.53316,5.53316,5.53212,5.53227,11000000.0
2007-06-29 06:19:00,5.53214,5.53316,5.53185,5.53273,7000000.0
2007-06-29 06:20:00,5.5328,5.5329,5.53147,5.5329,17000000.0
2007-06-29 06:21:00,5.53304,5.53304,5.53184,5.53222,13000000.0
2007-06-29 06:22:00,5.5332,5.5332,5.53151,5.53225,19000000.0
2007-06-29 06:23:00,5.53278,5.53295,5.53106,5.53106,19000000.0
2007-06-29 06:24:00,5.53296,5.53296,5.53146,5.53218,20000000.0
2007-06-29 06:25:00,5.53198,5.53236,5.53092,5.53092,8000000.0
2007-06-29 06:26:00,5.53231,5.53231,5.53127,5.5313,19000000.0
2007-06-29 06:27:00,5.5319,5.53198,5.53081,5.53158,12000000.0
2007-06-29 06:28:00,5.53205,5.53218,5.53111,5.53111,10000000.0
2007-06-29 06:29:00,5.53089,5.53175,5.53079,5.5308,10000000.0
2007-06-29 06:30:00,5.53134,5.53141,5.52972,5.53058,12000000.0
2007-06-29 06:31:00,5.52965,5.53112,5.52942,5.53112,15000000.0
2007-06-29 06:32:00,5.52984,5.53063,5.52948,5.52988,11000000.0
2007-06-29 06:33:00,5.53103,5.53103,5.52885,5.52919,13000000.0
2007-06-29 06:34:00,5.52903,5.52953,5.52857,5.52901,7000000.0
2007-06-29 06:35:00,5.52893,5.52962,5.52855,5.52855,11000000.0
2007-06-29 06:36:00,5.52889,5.53023,5.52851,5.53006,7000000.0
2007-06-29 06:37:00,5.52927,5.53081,5.52927,5.53081,9000000.0
2007-06-29 06:38:00,5.53035,5.53067,5.53006,5.53033,11000000.0
2007-06-29 06:39:00,5.52994,5.53083,5.52922,5.53037,14000000.0
2007-06-29 06:40:00,5.53079,5.53126,5.53001,5.53048,12000000.0
2007-06-29 06:41:00,5.53042,5.53106,5.52909,5.53012,17000000.0
2007-06-29 06:42:00,5.52992,5.53044,5.5297,5.53027,13000000.0
2007-06-29 06:43:00,5.52983,5.5306,5.52974,5.53001,11000000.0
2007-06-29 06:44:00,5.52981,5.53099,5.52946,5.53006,15000000.0
2007-06-29 06:45:00,5.53011,5.53041,5.5295,5.5295,10000000.0
2007-06-29 06:46:00,5.5296,5.52999,5.52855,5.52879,14000000.0
2007-06-29 06:47:00,5.52975,5.52998,5.52909,5.52909,10000000.0
2007-06-29 06:48:00,5.53028,5.5306,5.52883,5.52965,13000000.0
2007-06-29 06:49:00,5.52918,5.53012,5.52888,5.52987,15000000.0
2007-06-29 06:50:00,5.53004,5.53004,5.52807,5.52896,16000000.0
2007-06-29 06:51:00,5.52882,5.52927,5.52806,5.5292,14000000.0
2007-06-29 06:52:00,5.52795,5.52901,5.52767,5.52767,10000000.0
2007-06-29 06:53:00,5.52921,5.52941,5.52859,5.52859,12000000.0
2007-06-29 06:54:00,5.52966,5.52966,5.52814,5.52873,14000000.0
2007-06-29 06:55:00,5.52869,5.53031,5.52843,5.52982,18000000.0
2007-06-29 06:56:00,5.52807,5.52957,5.528,5.52835,19000000.0
2007-06-29 06:57:00,5.52926,5.52932,5.52848,5.52872,8000000.0
2007-06-29 06:58:00,5.529,5.52936,5.52859,5.52883,10000000.0
2007-06-29 06:59:00,5.52986,5.52986,5.52812,5.52874,17000000.0
2007-06-29 07:00:00,5.52921,5.52921,5.5284,5.52874,11000000.0
2007-06-29 07:01:00,5.52825,5.52825,5.52805,5.52818,11000000.0
2007-06-29 07:02:00,5.52949,5.52979,5.52878,5.52891,13000000.0
2007-06-29 07:03:00,5.52975,5.53001,5.52832,5.5294,12000000.0
2007-06-29 07:04:00,5.52927,5.52992,5.52927,5.52991,18000000.0
2007-06-29 07:05:00,5.5299,5.53021,5.52937,5.52937,12000000.0
2007-06-29 07:06:00,5.52951,5.53044,5.52888,5.52908,15000000.0
2007-06-29 07:07:00,5.53041,5.53041,5.52899,5.52977,11000000.0
2007-06-29 07:08:00,5.5293,5.53102,5.52926,5.53102,9000000.0
2007-06-29 07:09:00,5.53031,5.53039,5.52937,5.52994,15000000.0
2007-06-29 07:10:00,5.53035,5.53035,5.52877,5.52921,19000000.0
2007-06-29 07:11:00,5.5297,5.52971,5.52908,5.52971,9000000.0
2007-06-29 07:12:00,5.52915,5.53,5.52872,5.52948,12000000.0
2007-06-29 07:13:00,5.52889,5.53043,5.52889,5.53043,19000000.0
2007-06-29 07:14:00,5.52994,5.53005,5.52931,5.52994,8000000.0
2007-06-29 07:15:00,5.52959,5.53084,5.52929,5.52987,16000000.0
2007-06-29 07:16:00,5.53018,5.53066,5.52956,5.53031,18000000.0
2007-06-29 07:17:00,5.53035,5.53101,5.53035,5.53101,22000000.0
2007-06-29 07:18:00,5.53057,5.53057,5.52919,5.52975,16000000.0
2007-06-29 07:19:00,5.52939,5.52957,5.52823,5.52854,17000000.0
2007-06-29 07:20:00,5.52856,5.52887,5.52777,5.52804,14000000.0
2007-06-29 07:21:00,5.52811,5.52897,5.5278,5.52897,16000000.0
2007-06-29 07:22:00,5.52939,5.52939,5.52755,5.52869,14000000.0
2007-06-29 07:23:00,5.52883,5.52883,5.52733,5.52762,17000000.0
2007-06-29 07:24:00,5.52792,5.52814,5.52713,5.52772,9000000.0
2007-06-29 07:25:00,5.52904,5.52904,5.52717,5.52755,13000000.0
2007-06-29 07:26:00,5.52847,5.52847,5.52699,5.52779,13000000.0
2007-06-29 07:27:00,5.52757,5.52813,5.52748,5.52804,7000000.0
2007-06-29 07:28:00,5.52789,5.52915,5.52723,5.5289,18000000.0
2007-06-29 07:29:00,5.52845,5.52853,5.52783,5.52853,8000000.0
2007-06-29 07:30:00,5.52899,5.52971,5.52802,5.52853,16000000.0
2007-06-29 07:31:00,5.52899,5.52962,5.52824,5.52962,15000000.0
2007-06-29 07:32:00,5.5289,5.52943,5.528,5.528,13000000.0
2007-06-29 07:33:00,5.52918,5.52918,5.52802,5.52893,8000000.0
2007-06-29 07:34:00,5.52865,5.52881,5.52795,5.52828,11000000.0
2007-06-29 07:35:00,5.52906,5.52906,5.52764,5.52874,16000000.0
2007-06-29 07:36:00,5.52905,5.52914,5.52806,5.52903,11000000.0
2007-06-29 07:37:00,5.52879,5.52879,5.52665,5.52665,17000000.0
2007-06-29 07:38:00,5.52745,5.52745,5.52586,5.52649,9000000.0
2007-06-29 07:39:00,5.52597,5.52597,5.52379,5.52474,12000000.0
2007-06-29 07:40:00,5.52459,5.52466,5.52352,5.52389,14000000.0
2007-06-29 07:41:00,5.52273,5.52353,5.52182,5.52347,14000000.0
2007-06-29 07:42:00,5.52499,5.52514,5.52382,5.52488,8000000.0
2007-06-29 07:43:00,5.52522,5.52522,5.52372,5.52516,15000000.0
2007-06-29 07:44:00,5.52358,5.52468,5.52222,5.52441,13000000.0
2007-06-29 07:45:00,5.52448,5.52519,5.5238,5.5238,19000000.0
2007-06-29 07:46:00,5.52421,5.52482,5.52343,5.52404,11000000.0
2007-06-29 07:47:00,5.52438,5.52532,5.52405,5.52519,16000000.0
2007-06-29 07:48:00,5.52477,5.52516,5.52433,5.52466,9000000.0
2007-06-29 07:49:00,5.52466,5.52545,5.5241,5.52489,11000000.0
2007-06-29 07:50:00,5.52569,5.52593,5.52467,5.52593,11000000.0
2007-06-29 07:51:00,5.52499,5.52566,5.52447,5.52516,13000000.0
2007-06-29 07:52:00,5.52605,5.52605,5.52466,5.52514,14000000.0
2007-06-29 07:53:00,5.52517,5.52634,5.52465,5.52634,10000000.0
2007-06-29 07:54:00,5.5256,5.52563,5.52438,5.52563,17000000.0
2007-06-29 07:55:00,5.5256,5.5257,5.52473,5.52535,10000000.0
2007-06-29 07:56:00,5.52566,5.52583,5.52446,5.52446,11000000.0
2007-06-29 07:57:00,5.52579,5.526,5.52486,5.52509,11000000.0
2007-06-29 07:58:00,5.52618,5.52618,5.52411,5.52464,24000000.0
2007-06-29 07:59:00,5.52504,5.5264,5.52504,5.5264,11000000.0
2007-06-29 08:00:00,5.52683,5.52791,5.52579,5.52776,14000000.0
2007-06-29 08:01:00,5.52715,5.52726,5.52568,5.52698,15000000.0
2007-06-29 08:02:00,5.52751,5.52803,5.52613,5.52613,16000000.0
2007-06-29 08:03:00,5.52761,5.52832,5.52691,5.52724,10000000.0
2007-06-29 08:04:00,5.52736,5.52822,5.52667,5.52768,13000000.0
2007-06-29 08:05:00,5.52854,5.52854,5.52675,5.52675,18000000.0
2007-06-29 08:06:00,5.52867,5.52867,5.52753,5.52856,14000000.0
2007-06-29 08:07:00,5.52838,5.52838,5.52698,5.52762,11000000.0
2007-06-29 08:08:00,5.52679,5.5281,5.52679,5.5281,19000000.0
2007-06-29 08:09:00,5.52848,5.52857,5.52825,5.52857,9000000.0
2007-06-29 08:10:00,5.52786,5.52786,5.52625,5.52684,8000000.0
2007-06-29 08:11:00,5.52804,5.52838,5.52676,5.52764,16000000.0
2007-06-29 08:12:00,5.52796,5.5282,5.52604,5.52624,16000000.0
2007-06-29 08:13:00,5.52579,5.52729,5.52568,5.52606,15000000.0
2007-06-29 08:14:00,5.52722,5.52726,5.5243,5.52591,15000000.0
2007-06-29 08:15:00,5.52595,5.52709,5.52595,5.52682,14000000.0
2007-06-29 08:16:00,5.52615,5.52757,5.52612,5.52757,14000000.0
2007-06-29 08:17:00,5.52757,5.52795,5.52688,5.52723,15000000.0
2007-06-29 08:18:00,5.52837,5.52837,5.52739,5.52757,11000000.0
2007-06-29 08:19:00,5.52796,5.52826,5.52656,5.5273,16000000.0
2007-06-29 08:20:00,5.5284,5.5284,5.5269,5.5281,17000000.0
2007-06-29 08:21:00,5.52861,5.52927,5.52744,5.52865,15000000.0
2007-06-29 08:22:00,5.52912,5.52982,5.52862,5.52952,8000000.0
2007-06-29 08:23:00,5.52976,5.53009,5.52867,5.52946,15000000.0
2007-06-29 08:24:00,5.53004,5.53028,5.52926,5.52951,8000000.0
2007-06-29 08:25:00,5.52978,5.52985,5.52832,5.52918,17000000.0
2007-06-29 08:26:00,5.52954,5.52957,5.52807,5.52957,14000000.0
2007-06-29 08:27:00,5.52932,5.52932,5.52747,5.52833,9000000.0
2007-06-29 08:28:00,5.52806,5.5286,5.52687,5.52687,11000000.0
2007-06-29 08:29:00,5.52827,5.52865,5.52705,5.52809,15000000.0
2007-06-29 08:30:00,5.52699,5.52939,5.52696,5.52822,10000000.0
2007-06-29 08:31:00,5.52912,5.5296,5.52786,5.52893,17000000.0
2007-06-29 08:32:00,5.52936,5.52936,5.52781,5.52803,20000000.0
2007-06-29 08:33:00,5.52766,5.52916,5.52734,5.52916,7000000.0
2007-06-29 08:34:00,5.52954,5.52954,5.52783,5.52886,8000000.0
2007-06-29 08:35:00,5.52843,5.52901,5.528,5.528,19000000.0
2007-06-29 08:36:00,5.52892,5.52892,5.52777,5.52834,14000000.0
2007-06-29 08:37:00,5.52831,5.52942,5.52735,5.52841,12000000.0
2007-06-29 08:38:00,5.52838,5.52838,5.52573,5.52573,13000000.0
2007-06-29 08:39:00,5.52593,5.5279,5.52593,5.52714,14000000.0
2007-06-29 08:40:00,5.52768,5.52868,5.52623,5.52868,12000000.0
2007-06-29 08:41:00,5.52732,5.52844,5.52731,5.52795,11000000.0
2007-06-29 08:42:00,5.52825,5.52937,5.52794,5.52868,18000000.0
2007-06-29 08:43:00,5.5292,5.53001,5.52836,5.53001,8000000.0
2007-06-29 08:44:00,5.52915,5.52965,5.52831,5.52942,12000000.0
2007-06-29 08:45:00,5.52966,5.52966,5.52774,5.52852,20000000.0
2007-06-29 08:46:00,5.52847,5.52908,5.52769,5.52839,10000000.0
2007-06-29 08:47:00,5.52896,5.52936,5.52764,5.52794,13000000.0
2007-06-29 08:48:00,5.52751,5.52837,5.52702,5.52786,16000000.0
2007-06-29 08:49:00,5.52899,5.52918,5.52787,5.52851,9000000.0
2007-06-29 08:50:00,5.52982,5.52995,5.52848,5.52946,17000000.0
2007-06-29 08:51:00,5.52994,5.52994,5.52756,5.52765,8000000.0
2007-06-29 08:52:00,5.52952,5.52968,5.52763,5.52829,20000000.0
2007-06-29 08:53:00,5.52757,5.52919,5.52757,5.52808,16000000.0
2007-06-29 08:54:00,5.52889,5.52889,5.52775,5.52848,15000000.0
2007-06-29 08:55:00,5.52687,5.52862,5.5267,5.5274,12000000.0
2007-06-29 08:56:00,5.52727,5.52874,5.52686,5.52686,14000000.0
2007-06-29 08:57:00,5.52849,5.52849,5.5269,5.5275,14000000.0
2007-06-29 08:58:00,5.52804,5.52804,5.52615,5.52628,15000000.0
2007-06-29 08:59:00,5.52717,5.52736,5.52524,5.52566,15000000.0
2007-06-29 09:00:00,5.52577,5.52577,5.52299,5.52408,14000000.0
2007-06-29 09:01:00,5.52356,5.52548,5.52314,5.52471,14000000.0
2007-06-29 09:02:00,5.52357,5.52593,5.52357,5.52494,17000000.0
2007-06-29 09:03:00,5.52567,5.52623,5.52431,5.52431,16000000.0
2007-06-29 09:04:00,5.52583,5.52697,5.52467,5.52697,10000000.0
2007-06-29 09:05:00,5.52749,5.5279,5.52582,5.52688,14000000.0
2007-06-29 09:06:00,5.52814,5.52912,5.52602,5.52717,14000000.0
2007-06-29 09:07:00,5.52749,5.52845,5.52739,5.52818,9000000.0
2007-06-29 09:08:00,5.52857,5.52903,5.52734,5.52903,17000000.0
2007-06-29 09:09:00,5.52866,5.53037,5.52855,5.53037,9000000.0
2007-06-29 09:10:00,5.52871,5.53003,5.52808,5.52929,12000000.0
2007-06-29 09:11:00,5.52948,5.52982,5.52799,5.52885,15000000.0
2007-06-29 09:12:00,5.5293,5.52953,5.52738,5.52864,14000000.0
2007-06-29 09:13:00,5.52946,5.52946,5.52725,5.52737,12000000.0
2007-06-29 09:14:00,5.52932,5.53014,5.52797,5.53014,13000000.0
2007-06-29 09:15:00,5.52963,5.52963,5.52696,5.52861,13000000.0
2007-06-29 09:16:00,5.52729,5.52866,5.52688,5.52845,10000000.0
2007-06-29 09:17:00,5.52864,5.52868,5.52721,5.52811,14000000.0
2007-06-29 09:18:00,5.52753,5.5282,5.52587,5.5282,16000000.0
2007-06-29 09:19:00,5.52849,5.52912,5.52684,5.52881,14000000.0
2007-06-29 09:20:00,5.52803,5.52875,5.52773,5.52853,11000000.0
2007-06-29 09:21:00,5.52868,5.52913,5.52811,5.52908,11000000.0
2007-06-29 09:22:00,5.5283,5.52913,5.52749,5.52913,18000000.0
2007-06-29 09:23:00,5.52908,5.52959,5.52764,5.52764,18000000.0
2007-06-29 09:24:00,5.52867,5.52908,5.52731,5.52866,18000000.0
2007-06-29 09:25:00,5.52887,5.52915,5.52751,5.52915,13000000.0
2007-06-29 09:26:00,5.52833,5.52904,5.52789,5.52811,13000000.0
2007-06-29 09:27:00,5.52868,5.52939,5.52806,5.52897,11000000.0
2007-06-29 09:28:00,5.52856,5.52886,5.52689,5.52689,12000000.0
2007-06-29 09:29:00,5.52879,5.52892,5.5276,5.52892,16000000.0
2007-06-29 09:30:00,5.52725,5.52872,5.52725,5.52814,11000000.0
2007-06-29 09:31:00,5.5273,5.52902,5.5273,5.52814,13000000.0
2007-06-29 09:32:00,5.52843,5.52917,5.52771,5.52775,14000000.0
2007-06-29 09:33:00,5.52776,5.52935,5.52763,5.52892,16000000.0
2007-06-29 09:34:00,5.52915,5.52929,5.52807,5.52929,13000000.0
2007-06-29 09:35:00,5.52947,5.52958,5.52853,5.52913,9000000.0
2007-06-29 09:36:00,5.52765,5.52925,5.52765,5.52925,7000000.0
2007-06-29 09:37:00,5.5293,5.52947,5.52782,5.52831,14000000.0
2007-06-29 09:38:00,5.52923,5.52923,5.52783,5.52893,18000000.0
2007-06-29 09:39:00,5.52956,5.52964,5.52784,5.52949,15000000.0
2007-06-29 09:40:00,5.52946,5.52946,5.52809,5.52838,10000000.0
2007-06-29 09:41:00,5.52745,5.52883,5.52744,5.52787,14000000.0
2007-06-29 09:42:00,5.52958,5.52958,5.52818,5.52827,18000000.0
2007-06-29 09:43:00,5.52903,5.52908,5.52888,5.52888,9000000.0
2007-06-29 09:44:00,5.52846,5.52853,5.52717,5.52853,10000000.0
2007-06-29 09:45:00,5.5282,5.52829,5.5272,5.52802,10000000.0
2007-06-29 09:46:00,5.52774,5.528,5.52678,5.528,14000000.0
2007-06-29 09:47:00,5.52808,5.52833,5.52709,5.52833,11000000.0
2007-06-29 09:48:00,5.52863,5.52863,5.52728,5.52728,10000000.0
2007-06-29 09:49:00,5.52832,5.52994,5.52782,5.52994,13000000.0
2007-06-29 09:50:00,5.53027,5.53027,5.52852,5.52884,12000000.0
2007-06-29 09:51:00,5.52959,5.53033,5.5292,5.52951,18000000.0
2007-06-29 09:52:00,5.5291,5.5303,5.5289,5.52907,12000000.0
2007-06-29 09:53:00,5.5299,5.5299,5.52844,5.52863,18000000.0
2007-06-29 09:54:00,5.5288,5.52907,5.5282,5.5288,13000000.0
2007-06-29 09:55:00,5.52866,5.5301,5.52866,5.52969,14000000.0
2007-06-29 09:56:00,5.52925,5.52999,5.52861,5.52999,16000000.0
2007-06-29 09:57:00,5.52976,5.52976,5.52842,5.52966,17000000.0
2007-06-29 09:58:00,5.52994,5.53024,5.52989,5.53024,18000000.0
2007-06-29 09:59:00,5.52967,5.52967,5.52836,5.52919,7000000.0
2007-06-29 10:00:00,5.52874,5.53019,5.52746,5.52916,13000000.0
2007-06-29 10:01:00,5.52836,5.52921,5.52726,5.52867,15000000.0
2007-06-29 10:02:00,5.52871,5.52871,5.52679,5.5273,10000000.0
2007-06-29 10:03:00,5.52664,5.52795,5.52613,5.52675,15000000.0
2007-06-29 10:04:00,5.52623,5.52723,5.52506,5.5256,13000000.0
2007-06-29 10:05:00,5.52635,5.52635,5.52515,5.52615,16000000.0
2007-06-29 10:06:00,5.52607,5.52658,5.52467,5.52467,16000000.0
2007-06-29 10:07:00,5.52456,5.52642,5.52454,5.52618,24000000.0
2007-06-29 10:08:00,5.52541,5.5261,5.52466,5.52554,13000000.0
2007-06-29 10:09:00,5.5265,5.5265,5.52442,5.52442,17000000.0
2007-06-29 10:10:00,5.52602,5.52639,5.52458,5.52542,14000000.0
2007-06-29 10:11:00,5.52654,5.52654,5.5242,5.52548,14000000.0
2007-06-29 10:12:00,5.52586,5.52608,5.52465,5.52608,9000000.0
2007-06-29 10:13:00,5.52595,5.52615,5.52433,5.52572,13000000.0
2007-06-29 10:14:00,5.52527,5.52627,5.52487,5.52627,10000000.0
2007-06-29 10:15:00,5.5263,5.5263,5.52451,5.52584,19000000.0
2007-06-29 10:16:00,5.52641,5.52663,5.52541,5.52653,11000000.0
2007-06-29 10:17:00,5.52541,5.52688,5.52541,5.52688,13000000.0
2007-06-29 10:18:00,5.52712,5.5273,5.52568,5.52718,21000000.0
2007-06-29 10:19:00,5.52728,5.52733,5.52589,5.52731,12000000.0
2007-06-29 10:20:00,5.52617,5.52699,5.52598,5.52679,8000000.0
2007-06-29 10:21:00,5.52737,5.52774,5.52616,5.52659,17000000.0
2007-06-29 10:22:00,5.52671,5.52704,5.52548,5.52553,15000000.0
2007-06-29 10:23:00,5.5258,5.52703,5.52489,5.52489,11000000.0
2007-06-29 10:24:00,5.52633,5.52692,5.52546,5.52566,13000000.0
2007-06-29 10:25:00,5.52448,5.5265,5.52448,5.5265,14000000.0
2007-06-29 10:26:00,5.52685,5.52687,5.52558,5.52687,10000000.0
2007-06-29 10:27:00,5.52659,5.52659,5.52563,5.52581,9000000.0
2007-06-29 10:28:00,5.5256,5.52615,5.52486,5.52486,11000000.0
2007-06-29 10:29:00,5.52439,5.52681,5.52439,5.5257,19000000.0
2007-06-29 10:30:00,5.526,5.5266,5.52521,5.5266,11000000.0
2007-06-29 10:31:00,5.52502,5.52688,5.52502,5.52573,15000000.0
2007-06-29 10:32:00,5.5272,5.5272,5.5257,5.52584,9000000.0
2007-06-29 10:33:00,5.52669,5.52669,5.5254,5.52541,16000000.0
2007-06-29 10:34:00,5.52646,5.52677,5.52511,5.52677,11000000.0
2007-06-29 10:35:00,5.52664,5.52685,5.52562,5.52578,9000000.0
2007-06-29 10:36:00,5.5265,5.5265,5.52471,5.52572,13000000.0
2007-06-29 10:37:00,5.52669,5.52699,5.5248,5.52624,14000000.0
2007-06-29 10:38:00,5.52668,5.52703,5.52578,5.52582,7000000.0
2007-06-29 10:39:00,5.52595,5.52689,5.52564,5.52675,12000000.0
2007-06-29 10:40:00,5.52658,5.52691,5.52502,5.52604,17000000.0
2007-06-29 10:41:00,5.52451,5.52616,5.52451,5.52552,15000000.0
2007-06-29 10:42:00,5.52649,5.5266,5.52522,5.52574,13000000.0
2007-06-29 10:43:00,5.52665,5.52673,5.52555,5.52591,15000000.0
2007-06-29 10:44:00,5.52609,5.52694,5.52566,5.52694,11000000.0
2007-06-29 10:45:00,5.52719,5.52778,5.52616,5.52751,17000000.0
2007-06-29 10:46:00,5.52728,5.52728,5.52542,5.52603,9000000.0
2007-06-29 10:47:00,5.52627,5.52666,5.52549,5.52666,9000000.0
2007-06-29 10:48:00,5.52674,5.52702,5.52604,5.527,11000000.0
2007-06-29 10:49:00,5.52647,5.52702,5.52616,5.52702,11000000.0
2007-06-29 10:50:00,5.52732,5.52732,5.52563,5.52611,16000000.0
2007-06-29 10:51:00,5.52693,5.52693,5.52587,5.52597,21000000.0
2007-06-29 10:52:00,5.52686,5.52707,5.52575,5.52702,8000000.0
2007-06-29 10:53:00,5.5266,5.5266,5.5248,5.52617,12000000.0
2007-06-29 10:54:00,5.52658,5.5266,5.52426,5.52541,16000000.0
2007-06-29 10:55:00,5.52555,5.52581,5.52473,5.52511,13000000.0
2007-06-29 10:56:00,5.52611,5.52625,5.52443,5.526,16000000.0
2007-06-29 10:57:00,5.5234,5.52534,5.5234,5.52534,10000000.0
2007-06-29 10:58:00,5.5241,5.5248,5.52301,5.52324,12000000.0
2007-06-29 10:59:00,5.523,5.52378,5.52244,5.52346,11000000.0
2007-06-29 11:00:00,5.52292,5.52344,5.52066,5.52204,13000000.0
2007-06-29 11:01:00,5.52194,5.52237,5.52096,5.52132,9000000.0
2007-06-29 11:02:00,5.52111,5.52214,5.52087,5.52214,8000000.0
2007-06-29 11:03:00,5.52104,5.52276,5.52104,5.52219,10000000.0
2007-06-29 11:04:00,5.52162,5.52272,5.5212,5.52272,12000000.0
2007-06-29 11:05:00,5.5229,5.5229,5.52154,5.52279,11000000.0
2007-06-29 11:06:00,5.52201,5.52279,5.52164,5.52203,8000000.0
2007-06-29 11:07:00,5.52282,5.52288,5.52088,5.52092,14000000.0
2007-06-29 11:08:00,5.52116,5.52284,5.52116,5.52284,18000000.0
2007-06-29 11:09:00,5.52142,5.52285,5.52142,5.52277,15000000.0
2007-06-29 11:10:00,5.52285,5.52336,5.52165,5.52319,12000000.0
2007-06-29 11:11:00,5.52369,5.52369,5.52143,5.52143,11000000.0
2007-06-29 11:12:00,5.52303,5.52364,5.52218,5.52364,8000000.0
2007-06-29 11:13:00,5.52335,5.52335,5.52191,5.52247,15000000.0
2007-06-29 11:14:00,5.52262,5.52361,5.52251,5.52347,13000000.0
2007-06-29 11:15:00,5.52266,5.52472,5.52266,5.52472,20000000.0
2007-06-29 11:16:00,5.52364,5.52413,5.52304,5.52329,15000000.0
2007-06-29 11:17:00,5.52374,5.52475,5.52284,5.52422,18000000.0
2007-06-29 11:18:00,5.52391,5.52398,5.522,5.52266,20000000.0
2007-06-29 11:19:00,5.52314,5.52465,5.52264,5.5242,13000000.0
2007-06-29 11:20:00,5.52411,5.52424,5.5227,5.52363,20000000.0
2007-06-29 11:21:00,5.52301,5.52434,5.52239,5.52239,18000000.0
2007-06-29 11:22:00,5.52335,5.52335,5.52129,5.52129,18000000.0
2007-06-29 11:23:00,5.52239,5.5227,5.52163,5.52223,13000000.0
2007-06-29 11:24:00,5.52173,5.52253,5.52117,5.5223,9000000.0
2007-06-29 11:25:00,5.52241,5.52241,5.52085,5.52171,8000000.0
2007-06-29 11:26:00,5.52147,5.52209,5.52065,5.52209,8000000.0
2007-06-29 11:27:00,5.52099,5.52205,5.52079,5.52205,7000000.0
2007-06-29 11:28:00,5.52095,5.52165,5.52014,5.52165,14000000.0
2007-06-29 11:29:00,5.52219,5.52219,5.52031,5.52171,16000000.0
2007-06-29 11:30:00,5.51969,5.5205,5.51863,5.51863,7000000.0
2007-06-29 11:31:00,5.51988,5.52026,5.51901,5.51902,15000000.0
2007-06-29 11:32:00,5.52001,5.52074,5.51943,5.52061,10000000.0
2007-06-29 11:33:00,5.52056,5.52056,5.51917,5.52043,8000000.0
2007-06-29 11:34:00,5.52046,5.52114,5.51992,5.52007,11000000.0
2007-06-29 11:35:00,5.52088,5.52106,5.5197,5.52071,15000000.0
2007-06-29 11:36:00,5.52083,5.52144,5.51951,5.52133,14000000.0
2007-06-29 11:37:00,5.521,5.52133,5.5196,5.51986,11000000.0
2007-06-29 11:38:00,5.52094,5.52099,5.51918,5.51918,12000000.0
2007-06-29 11:39:00,5.52108,5.52118,5.52103,5.52103,13000000.0
2007-06-29 11:40:00,5.52093,5.52119,5.51978,5.52021,8000000.0
2007-06-29 11:41:00,5.52082,5.52122,5.51923,5.51923,13000000.0
2007-06-29 11:42:00,5.51965,5.52006,5.5181,5.51996,18000000.0
2007-06-29 11:43:00,5.51957,5.51957,5.51858,5.51937,13000000.0
2007-06-29 11:44:00,5.5193,5.51941,5.51804,5.51941,14000000.0
2007-06-29 11:45:00,5.51939,5.51985,5.51867,5.51896,12000000.0
2007-06-29 11:46:00,5.5193,5.51973,5.51811,5.51967,14000000.0
2007-06-29 11:47:00,5.51975,5.52018,5.51858,5.51899,15000000.0
2007-06-29 11:48:00,5.51881,5.51973,5.51859,5.51973,9000000.0
2007-06-29 11:49:00,5.51779,5.51905,5.51729,5.51905,14000000.0
2007-06-29 11:50:00,5.51898,5.51916,5.51701,5.51916,17000000.0
2007-06-29 11:51:00,5.5176,5.51953,5.5176,5.51845,15000000.0
2007-06-29 11:52:00,5.51866,5.51902,5.51313,5.51546,15000000.0
2007-06-29 11:53:00,5.51447,5.51723,5.51323,5.51547,14000000.0
2007-06-29 11:54:00,5.51553,5.51587,5.51243,5.51243,9000000.0
2007-06-29 11:55:00,5.51392,5.51401,5.51224,5.51268,11000000.0
2007-06-29 11:56:00,5.51249,5.51284,5.51116,5.51264,13000000.0
2007-06-29 11:57:00,5.51235,5.51289,5.51118,5.51258,13000000.0
2007-06-29 11:58:00,5.51167,5.51325,5.51157,5.51157,12000000.0
2007-06-29 11:59:00,5.51293,5.51328,5.51164,5.51328,12000000.0
2007-06-29 12:00:00,5.51217,5.51321,5.51155,5.51318,12000000.0
2007-06-29 12:01:00,5.51313,5.51347,5.51174,5.5118,22000000.0
2007-06-29 12:02:00,5.51261,5.51285,5.51109,5.51285,10000000.0
2007-06-29 12:03:00,5.51146,5.51146,5.50777,5.50835,18000000.0
2007-06-29 12:04:00,5.50895,5.50969,5.5065,5.50859,12000000.0
2007-06-29 12:05:00,5.50848,5.50901,5.50667,5.509,15000000.0
2007-06-29 12:06:00,5.51045,5.51095,5.50851,5.51041,14000000.0
2007-06-29 12:07:00,5.5096,5.50997,5.50819,5.50985,15000000.0
2007-06-29 12:08:00,5.50908,5.50943,5.50801,5.50812,19000000.0
2007-06-29 12:09:00,5.5094,5.51141,5.5094,5.51141,12000000.0
2007-06-29 12:10:00,5.50974,5.5115,5.50926,5.50968,23000000.0
2007-06-29 12:11:00,5.51034,5.51164,5.50966,5.5107,21000000.0
2007-06-29 12:12:00,5.51039,5.51083,5.50988,5.51083,9000000.0
2007-06-29 12:13:00,5.51141,5.51141,5.50979,5.51098,13000000.0
2007-06-29 12:14:00,5.51099,5.5112,5.50972,5.5112,15000000.0
2007-06-29 12:15:00,5.51091,5.51124,5.50973,5.51124,14000000.0
2007-06-29 12:16:00,5.51146,5.51154,5.5098,5.51013,16000000.0
2007-06-29 12:17:00,5.51076,5.51117,5.50944,5.51112,13000000.0
2007-06-29 12:18:00,5.51104,5.51143,5.51029,5.51143,9000000.0
2007-06-29 12:19:00,5.51147,5.51147,5.51024,5.51105,10000000.0
2007-06-29 12:20:00,5.5107,5.5107,5.50901,5.50947,7000000.0
2007-06-29 12:21:00,5.50962,5.51001,5.50874,5.50989,13000000.0
2007-06-29 12:22:00,5.50977,5.50999,5.50866,5.50969,10000000.0
2007-06-29 12:23:00,5.51014,5.51014,5.50794,5.50909,10000000.0
2007-06-29 12:24:00,5.50873,5.50918,5.50742,5.50759,12000000.0
2007-06-29 12:25:00,5.50729,5.50903,5.50703,5.50892,12000000.0
2007-06-29 12:26:00,5.50884,5.50933,5.50742,5.50883,20000000.0
2007-06-29 12:27:00,5.50849,5.50849,5.50534,5.50762,12000000.0
2007-06-29 12:28:00,5.50577,5.50865,5.50577,5.5069,14000000.0
2007-06-29 12:29:00,5.50834,5.50857,5.50733,5.50857,10000000.0
2007-06-29 12:30:00,5.50756,5.50895,5.50756,5.50805,19000000.0
2007-06-29 12:31:00,5.50792,5.50897,5.50736,5.50897,11000000.0
2007-06-29 12:32:00,5.50774,5.50807,5.50688,5.50698,10000000.0
2007-06-29 12:33:00,5.50816,5.50816,5.50603,5.50654,15000000.0
2007-06-29 12:34:00,5.50589,5.50701,5.50318,5.50404,16000000.0
2007-06-29 12:35:00,5.50432,5.50624,5.50353,5.50524,10000000.0
2007-06-29 12:36:00,5.50491,5.50633,5.50396,5.50633,11000000.0
2007-06-29 12:37:00,5.50616,5.50616,5.50447,5.50546,10000000.0
2007-06-29 12:38:00,5.50544,5.50645,5.50498,5.50645,14000000.0
2007-06-29 12:39:00,5.5059,5.50667,5.50445,5.50666,14000000.0
2007-06-29 12:40:00,5.50648,5.50657,5.5051,5.50566,11000000.0
2007-06-29 12:41:00,5.50587,5.50688,5.50582,5.50621,12000000.0
2007-06-29 12:42:00,5.50582,5.50629,5.50518,5.50623,14000000.0
2007-06-29 12:43:00,5.5057,5.50678,5.50461,5.50678,15000000.0
2007-06-29 12:44:00,5.50751,5.50797,5.5053,5.50675,16000000.0
2007-06-29 12:45:00,5.50717,5.50745,5.50643,5.50675,10000000.0
2007-06-29 12:46:00,5.50638,5.50777,5.50638,5.50777,12000000.0
2007-06-29 12:47:00,5.50809,5.50858,5.50697,5.50836,13000000.0
2007-06-29 12:48:00,5.50797,5.50797,5.50642,5.50748,12000000.0
2007-06-29 12:49:00,5.50665,5.50726,5.50574,5.50714,14000000.0
2007-06-29 12:50:00,5.50686,5.50747,5.50593,5.50634,9000000.0
2007-06-29 12:51:00,5.50737,5.50737,5.50582,5.50669,10000000.0
2007-06-29 12:52:00,5.50681,5.50681,5.50425,5.50651,22000000.0
2007-06-29 12:53:00,5.50625,5.50711,5.50539,5.50661,14000000.0
2007-06-29 12:54:00,5.50622,5.50622,5.50479,5.50514,13000000.0
2007-06-29 12:55:00,5.50605,5.50641,5.50557,5.50635,21000000.0
2007-06-29 12:56:00,5.50691,5.50754,5.50539,5.50581,18000000.0
2007-06-29 12:57:00,5.50754,5.50754,5.50633,5.50663,7000000.0
2007-06-29 12:58:00,5.50698,5.50782,5.50628,5.50628,12000000.0
2007-06-29 12:59:00,5.50745,5.50833,5.50632,5.50833,18000000.0
2007-06-29 13:00:00,5.50831,5.50831,5.50671,5.50793,14000000.0
2007-06-29 13:01:00,5.50655,5.50757,5.50621,5.5071,11000000.0
2007-06-29 13:02:00,5.50729,5.50789,5.50618,5.50748,15000000.0
2007-06-29 13:03:00,5.50802,5.50842,5.50661,5.50842,15000000.0
2007-06-29 13:04:00,5.50762,5.5088,5.50762,5.50842,16000000.0
2007-06-29 13:05:00,5.50867,5.50891,5.50792,5.50852,9000000.0
2007-06-29 13:06:00,5.50909,5.50909,5.50726,5.50873,13000000.0
2007-06-29 13:07:00,5.50915,5.50915,5.50749,5.50749,13000000.0
2007-06-29 13:08:00,5.50865,5.50881,5.50772,5.50772,10000000.0
2007-06-29 13:09:00,5.50841,5.50885,5.50723,5.50759,15000000.0
2007-06-29 13:10:00,5.50759,5.50902,5.50759,5.50855,12000000.0
2007-06-29 13:11:00,5.50807,5.50917,5.50762,5.50917,12000000.0
2007-06-29 13:12:00,5.50926,5.50926,5.50718,5.50787,12000000.0
2007-06-29 13:13:00,5.50863,5.50867,5.50684,5.50867,11000000.0
2007-06-29 13:14:00,5.50784,5.50802,5.50717,5.50756,9000000.0
2007-06-29 13:15:00,5.50863,5.50878,5.5078,5.50785,15000000.0
2007-06-29 13:16:00,5.50869,5.50869,5.5074,5.50863,15000000.0
2007-06-29 13:17:00,5.50817,5.50958,5.50801,5.50956,17000000.0
2007-06-29 13:18:00,5.50835,5.50943,5.50799,5.50937,15000000.0
2007-06-29 13:19:00,5.50909,5.51015,5.50836,5.50854,15000000.0
2007-06-29 13:20:00,5.50959,5.51101,5.50925,5.50989,19000000.0
2007-06-29 13:21:00,5.50967,5.51006,5.50855,5.50939,10000000.0
2007-06-29 13:22:00,5.50992,5.50992,5.50881,5.50933,8000000.0
2007-06-29 13:23:00,5.5099,5.50998,5.50875,5.50934,15000000.0
2007-06-29 13:24:00,5.51009,5.51009,5.50863,5.50885,11000000.0
2007-06-29 13:25:00,5.50994,5.51005,5.509,5.50958,9000000.0
2007-06-29 13:26:00,5.50931,5.50947,5.50884,5.50925,8000000.0
2007-06-29 13:27:00,5.51005,5.51005,5.50851,5.50997,15000000.0
2007-06-29 13:28:00,5.50854,5.51029,5.50854,5.51019,17000000.0
2007-06-29 13:29:00,5.51002,5.51002,5.50772,5.50772,11000000.0
2007-06-29 13:30:00,5.50903,5.50953,5.50719,5.50719,21000000.0
2007-06-29 13:31:00,5.50824,5.50824,5.50715,5.50764,11000000.0
2007-06-29 13:32:00,5.50749,5.50771,5.50669,5.50771,10000000.0
2007-06-29 13:33:00,5.50747,5.50747,5.50605,5.50738,8000000.0
2007-06-29 13:34:00,5.50642,5.50739,5.50578,5.50739,15000000.0
2007-06-29 13:35:00,5.50689,5.50842,5.50665,5.50792,13000000.0
2007-06-29 13:36:00,5.50795,5.50803,5.5069,5.50803,11000000.0
2007-06-29 13:37:00,5.50765,5.50811,5.50636,5.5075,8000000.0
2007-06-29 13:38:00,5.5071,5.50736,5.5053,5.50696,13000000.0
2007-06-29 13:39:00,5.50651,5.50675,5.50561,5.50598,7000000.0
2007-06-29 13:40:00,5.5059,5.50627,5.50407,5.50606,12000000.0
2007-06-29 13:41:00,5.50591,5.50693,5.50546,5.50581,15000000.0
2007-06-29 13:42:00,5.50617,5.50709,5.50583,5.50601,22000000.0
2007-06-29 13:43:00,5.50698,5.50717,5.50535,5.50624,13000000.0
2007-06-29 13:44:00,5.50681,5.50712,5.50578,5.50641,14000000.0
2007-06-29 13:45:00,5.50673,5.50716,5.50586,5.50649,7000000.0
2007-06-29 13:46:00,5.50769,5.50769,5.5065,5.50716,11000000.0
2007-06-29 13:47:00,5.50521,5.50722,5.50521,5.50649,11000000.0
2007-06-29 13:48:00,5.50747,5.5077,5.50617,5.50736,14000000.0
2007-06-29 13:49:00,5.50595,5.50738,5.50595,5.50648,13000000.0
2007-06-29 13:50:00,5.5056,5.50744,5.5056,5.50744,12000000.0
2007-06-29 13:51:00,5.50755,5.50758,5.50615,5.50746,11000000.0
2007-06-29 13:52:00,5.50712,5.50837,5.50672,5.50837,9000000.0
2007-06-29 13:53:00,5.50748,5.50837,5.50712,5.50712,11000000.0
2007-06-29 13:54:00,5.50815,5.50832,5.50644,5.50781,17000000.0
2007-06-29 13:55:00,5.50831,5.50831,5.50697,5.50818,22000000.0
2007-06-29 13:56:00,5.50755,5.50847,5.50672,5.50729,13000000.0
2007-06-29 13:57:00,5.50818,5.50899,5.50774,5.50899,19000000.0
2007-06-29 13:58:00,5.508,5.50828,5.50715,5.5076,11000000.0
2007-06-29 13:59:00,5.50837,5.50842,5.50723,5.50842,7000000.0
2007-06-29 14:00:00,5.50858,5.50858,5.50716,5.50816,9000000.0
2007-06-29 14:01:00,5.50864,5.50864,5.50693,5.50781,7000000.0
2007-06-29 14:02:00,5.50753,5.50824,5.50654,5.50687,13000000.0
2007-06-29 14:03:00,5.50786,5.50786,5.50602,5.50752,17000000.0
2007-06-29 14:04:00,5.50754,5.50778,5.50634,5.50778,13000000.0
2007-06-29 14:05:00,5.50768,5.50772,5.50641,5.50772,8000000.0
2007-06-29 14:06:00,5.50542,5.50625,5.50408,5.50419,10000000.0
2007-06-29 14:07:00,5.50407,5.50427,5.50247,5.50251,10000000.0
2007-06-29 14:08:00,5.50317,5.50416,5.50184,5.5027,14000000.0
2007-06-29 14:09:00,5.50368,5.50394,5.50223,5.50366,16000000.0
2007-06-29 14:10:00,5.5044,5.5044,5.50287,5.50424,12000000.0
2007-06-29 14:11:00,5.50313,5.50396,5.50181,5.50347,14000000.0
2007-06-29 14:12:00,5.50349,5.50394,5.50207,5.50257,13000000.0
2007-06-29 14:13:00,5.50353,5.50361,5.5024,5.50351,11000000.0
2007-06-29 14:14:00,5.50488,5.50539,5.50369,5.5051,14000000.0
2007-06-29 14:15:00,5.50435,5.50445,5.50273,5.50279,11000000.0
2007-06-29 14:16:00,5.50271,5.50309,5.50126,5.50215,11000000.0
2007-06-29 14:17:00,5.50147,5.502,5.50027,5.50112,14000000.0
2007-06-29 14:18:00,5.50124,5.50161,5.50031,5.50083,11000000.0
2007-06-29 14:19:00,5.50085,5.50176,5.50066,5.50144,8000000.0
2007-06-29 14:20:00,5.49996,5.50115,5.49927,5.50104,10000000.0
2007-06-29 14:21:00,5.50015,5.50137,5.49868,5.49975,14000000.0
2007-06-29 14:22:00,5.49893,5.50067,5.49882,5.50067,17000000.0
2007-06-29 14:23:00,5.50002,5.50076,5.49899,5.50076,8000000.0
2007-06-29 14:24:00,5.50063,5.50212,5.50027,5.50178,16000000.0
2007-06-29 14:25:00,5.50148,5.50149,5.50029,5.50149,11000000.0
2007-06-29 14:26:00,5.50146,5.5015,5.4995,5.50001,14000000.0
2007-06-29 14:27:00,5.50043,5.50175,5.50033,5.50175,8000000.0
2007-06-29 14:28:00,5.50185,5.50185,5.50012,5.50118,11000000.0
2007-06-29 14:29:00,5.4998,5.5009,5.49928,5.50079,11000000.0
2007-06-29 14:30:00,5.50116,5.50185,5.49941,5.49979,14000000.0
2007-06-29 14:31:00,5.50096,5.50219,5.4999,5.50219,15000000.0
2007-06-29 14:32:00,5.50185,5.50266,5.5007,5.50115,9000000.0
2007-06-29 14:33:00,5.50102,5.50405,5.50058,5.50218,12000000.0
2007-06-29 14:34:00,5.50042,5.50357,5.50042,5.50107,12000000.0
2007-06-29 14:35:00,5.50158,5.50421,5.50158,5.50302,18000000.0
2007-06-29 14:36:00,5.50326,5.50375,5.50177,5.50375,12000000.0
2007-06-29 14:37:00,5.50334,5.50374,5.50153,5.50355,12000000.0
2007-06-29 14:38:00,5.50286,5.5034,5.50078,5.50105,24000000.0
2007-06-29 14:39:00,5.50205,5.50317,5.50065,5.50305,12000000.0
2007-06-29 14:40:00,5.50331,5.50379,5.50179,5.50208,15000000.0
2007-06-29 14:41:00,5.503,5.50361,5.50097,5.50221,17000000.0
2007-06-29 14:42:00,5.50392,5.50469,5.50262,5.50262,15000000.0
2007-06-29 14:43:00,5.50446,5.50496,5.50314,5.50496,9000000.0
2007-06-29 14:44:00,5.50365,5.50365,5.50194,5.50194,7000000.0
2007-06-29 14:45:00,5.50445,5.50445,5.50174,5.50188,17000000.0
2007-06-29 14:46:00,5.50203,5.50352,5.50203,5.50254,14000000.0
2007-06-29 14:47:00,5.50397,5.50397,5.50218,5.50234,16000000.0
2007-06-29 14:48:00,5.50298,5.50395,5.50226,5.50395,12000000.0
2007-06-29 14:49:00,5.50317,5.50429,5.50257,5.50429,20000000.0
2007-06-29 14:50:00,5.5045,5.50454,5.50293,5.50436,12000000.0
2007-06-29 14:51:00,5.50337,5.50466,5.50252,5.50411,12000000.0
2007-06-29 14:52:00,5.50416,5.50416,5.50274,5.50413,22000000.0
2007-06-29 14:53:00,5.50389,5.50451,5.50277,5.50451,17000000.0
2007-06-29 14:54:00,5.50386,5.50402,5.5025,5.50296,14000000.0
2007-06-29 14:55:00,5.50262,5.50362,5.50083,5.50334,20000000.0
2007-06-29 14:56:00,5.50305,5.50305,5.50073,5.50086,22000000.0
2007-06-29 14:57:00,5.50211,5.50308,5.50096,5.50096,10000000.0
2007-06-29 14:58:00,5.50139,5.50379,5.50139,5.50208,17000000.0
2007-06-29 14:59:00,5.50292,5.50305,5.50084,5.50255,12000000.0
2007-06-29 15:00:00,5.50013,5.50258,5.49866,5.49975,14000000.0
2007-06-29 15:01:00,5.49975,5.50139,5.4985,5.50053,16000000.0
2007-06-29 15:02:00,5.50075,5.50148,5.49884,5.50076,13000000.0
2007-06-29 15:03:00,5.50112,5.50201,5.50016,5.50016,7000000.0
2007-06-29 15:04:00,5.49845,5.50095,5.49707,5.49863,12000000.0
2007-06-29 15:05:00,5.49816,5.50155,5.49663,5.50028,20000000.0
2007-06-29 15:06:00,5.49818,5.4998,5.49744,5.49889,9000000.0
2007-06-29 15:07:00,5.49833,5.50127,5.49798,5.50027,9000000.0
2007-06-29 15:08:00,5.50001,5.50027,5.49821,5.49962,14000000.0
2007-06-29 15:09:00,5.49928,5.49935,5.49789,5.49841,14000000.0
2007-06-29 15:10:00,5.49935,5.49956,5.49743,5.49933,15000000.0
2007-06-29 15:11:00,5.50087,5.5013,5.4979,5.4979,10000000.0
2007-06-29 15:12:00,5.49824,5.49972,5.49799,5.49859,10000000.0
2007-06-29 15:13:00,5.50006,5.50215,5.49849,5.49849,20000000.0
2007-06-29 15:14:00,5.50094,5.50154,5.49955,5.50015,10000000.0
2007-06-29 15:15:00,5.49984,5.50176,5.49838,5.49945,13000000.0
2007-06-29 15:16:00,5.5003,5.5011,5.49892,5.49999,11000000.0
2007-06-29 15:17:00,5.49954,5.50206,5.49834,5.49912,17000000.0
2007-06-29 15:18:00,5.50034,5.50121,5.49864,5.49866,11000000.0
2007-06-29 15:19:00,5.49918,5.50194,5.49897,5.49897,18000000.0
2007-06-29 15:20:00,5.49905,5.50173,5.49844,5.50006,14000000.0
2007-06-29 15:21:00,5.49932,5.50155,5.49894,5.5005,15000000.0
2007-06-29 15:22:00,5.50017,5.50017,5.49881,5.49976,8000000.0
2007-06-29 15:23:00,5.4995,5.49988,5.49843,5.49968,15000000.0
2007-06-29 15:24:00,5.49991,5.50007,5.49852,5.4992,12000000.0
2007-06-29 15:25:00,5.50091,5.50171,5.49882,5.50048,12000000.0
2007-06-29 15:26:00,5.49979,5.50012,5.49868,5.49919,15000000.0
2007-06-29 15:27:00,5.5001,5.50185,5.49876,5.49876,12000000.0
2007-06-29 15:28:00,5.50079,5.50164,5.4994,5.50115,12000000.0
2007-06-29 15:29:00,5.49945,5.50059,5.49914,5.49914,10000000.0
2007-06-29 15:30:00,5.50056,5.50158,5.49902,5.50049,12000000.0
2007-06-29 15:31:00,5.49969,5.49969,5.49832,5.49896,19000000.0
2007-06-29 15:32:00,5.49905,5.49951,5.49844,5.49891,7000000.0
2007-06-29 15:33:00,5.49793,5.49974,5.49793,5.49928,7000000.0
2007-06-29 15:34:00,5.49924,5.50107,5.49779,5.49816,12000000.0
2007-06-29 15:35:00,5.49903,5.49911,5.49721,5.49906,17000000.0
2007-06-29 15:36:00,5.49865,5.50098,5.49826,5.5009,11000000.0
2007-06-29 15:37:00,5.50035,5.50056,5.49779,5.49917,14000000.0
2007-06-29 15:38:00,5.49959,5.50187,5.4985,5.4985,20000000.0
2007-06-29 15:39:00,5.49852,5.4992,5.49805,5.49889,8000000.0
2007-06-29 15:40:00,5.49904,5.49995,5.49825,5.4991,11000000.0
2007-06-29 15:41:00,5.49918,5.50241,5.49811,5.50241,10000000.0
2007-06-29 15:42:00,5.50279,5.50279,5.4993,5.50167,13000000.0
2007-06-29 15:43:00,5.50151,5.50166,5.49938,5.50131,14000000.0
2007-06-29 15:44:00,5.49983,5.50076,5.49967,5.50076,8000000.0
2007-06-29 15:45:00,5.49995,5.50031,5.49869,5.49869,10000000.0
2007-06-29 15:46:00,5.50018,5.5005,5.49746,5.49905,12000000.0
2007-06-29 15:47:00,5.49783,5.49949,5.49757,5.49907,18000000.0
2007-06-29 15:48:00,5.49931,5.50002,5.49915,5.50002,9000000.0
2007-06-29 15:49:00,5.4993,5.50086,5.4987,5.50036,14000000.0
2007-06-29 15:50:00,5.50046,5.50294,5.49976,5.49998,18000000.0
2007-06-29 15:51:00,5.50078,5.50132,5.49975,5.50058,8000000.0
2007-06-29 15:52:00,5.4999,5.50082,5.49943,5.50074,11000000.0
2007-06-29 15:53:00,5.50007,5.50076,5.49908,5.49961,15000000.0
2007-06-29 15:54:00,5.49923,5.50198,5.49916,5.50018,9000000.0
2007-06-29 15:55:00,5.50161,5.50221,5.49992,5.49997,9000000.0
2007-06-29 15:56:00,5.50167,5.50222,5.49873,5.49873,11000000.0
2007-06-29 15:57:00,5.49896,5.5024,5.49896,5.50113,15000000.0
2007-06-29 15:58:00,5.50041,5.50041,5.49844,5.50023,13000000.0
2007-06-29 15:59:00,5.50106,5.50224,5.49874,5.50038,15000000.0
2007-06-29 16:00:00,5.49955,5.50103,5.49944,5.50029,11000000.0
2007-06-29 16:01:00,5.50165,5.50165,5.49993,5.50155,14000000.0
2007-06-29 16:02:00,5.50169,5.50215,5.50073,5.50153,11000000.0
2007-06-29 16:03:00,5.50272,5.50281,5.50084,5.50123,8000000.0
2007-06-29 16:04:00,5.50143,5.5018,5.50044,5.501,8000000.0
2007-06-29 16:05:00,5.50179,5.50179,5.50005,5.50005,8000000.0
2007-06-29 16:06:00,5.49916,5.50233,5.49916,5.49998,16000000.0
2007-06-29 16:07:00,5.50131,5.50271,5.49961,5.49996,18000000.0
2007-06-29 16:08:00,5.49963,5.5022,5.49963,5.50071,14000000.0
2007-06-29 16:09:00,5.50104,5.50183,5.50046,5.50168,12000000.0
2007-06-29 16:10:00,5.50103,5.50157,5.50009,5.5008,10000000.0
2007-06-29 16:11:00,5.49993,5.5021,5.49817,5.4993,13000000.0
2007-06-29 16:12:00,5.4999,5.50047,5.49911,5.50047,16000000.0
2007-06-29 16:13:00,5.50011,5.50164,5.49962,5.50047,7000000.0
2007-06-29 16:14:00,5.49916,5.50079,5.49865,5.50079,16000000.0
2007-06-29 16:15:00,5.4992,5.50088,5.49889,5.49889,15000000.0
2007-06-29 16:16:00,5.49964,5.50302,5.49964,5.50055,17000000.0
2007-06-29 16:17:00,5.49888,5.50142,5.49863,5.50091,10000000.0
2007-06-29 16:18:00,5.50133,5.50168,5.50079,5.50126,10000000.0
2007-06-29 16:19:00,5.50184,5.50184,5.49973,5.50076,12000000.0
2007-06-29 16:20:00,5.5023,5.50342,5.50057,5.50342,11000000.0
2007-06-29 16:21:00,5.50215,5.50215,5.50059,5.50097,8000000.0
2007-06-29 16:22:00,5.50206,5.50258,5.50088,5.50176,16000000.0
2007-06-29 16:23:00,5.50213,5.50366,5.50182,5.50366,11000000.0
2007-06-29 16:24:00,5.50197,5.50299,5.50162,5.50281,14000000.0
2007-06-29 16:25:00,5.50261,5.50299,5.50131,5.50273,13000000.0
2007-06-29 16:26:00,5.50153,5.50291,5.50134,5.50134,16000000.0
2007-06-29 16:27:00,5.50221,5.50374,5.50074,5.50351,20000000.0
2007-06-29 16:28:00,5.50112,5.50292,5.50037,5.50055,12000000.0
2007-06-29 16:29:00,5.50342,5.50375,5.49933,5.50091,13000000.0
2007-06-29 16:30:00,5.50211,5.50406,5.5002,5.50049,17000000.0
2007-06-29 16:31:00,5.50252,5.503,5.50057,5.50233,13000000.0
2007-06-29 16:32:00,5.50136,5.50228,5.50094,5.50099,10000000.0
2007-06-29 16:33:00,5.50196,5.50217,5.49996,5.50181,15000000.0
2007-06-29 16:34:00,5.50144,5.5024,5.5007,5.50151,9000000.0
2007-06-29 16:35:00,5.50046,5.50279,5.50019,5.50019,18000000.0
2007-06-29 16:36:00,5.5016,5.50212,5.49935,5.49935,8000000.0
2007-06-29 16:37:00,5.50063,5.50264,5.49995,5.50011,22000000.0
2007-06-29 16:38:00,5.50339,5.50339,5.50063,5.50106,14000000.0
2007-06-29 16:39:00,5.49964,5.5025,5.4995,5.50076,14000000.0
2007-06-29 16:40:00,5.50312,5.50312,5.49987,5.50078,17000000.0
2007-06-29 16:41:00,5.50138,5.50212,5.50051,5.50079,9000000.0
2007-06-29 16:42:00,5.50209,5.5022,5.50013,5.50088,13000000.0
2007-06-29 16:43:00,5.5012,5.50126,5.49975,5.50122,13000000.0
2007-06-29 16:44:00,5.50065,5.50153,5.50065,5.50123,11000000.0
2007-06-29 16:45:00,5.5018,5.50194,5.50038,5.50076,18000000.0
2007-06-29 16:46:00,5.50133,5.50151,5.50015,5.50049,11000000.0
2007-06-29 16:47:00,5.50082,5.50189,5.50026,5.50154,15000000.0
2007-06-29 16:48:00,5.50144,5.50183,5.5006,5.50144,7000000.0
2007-06-29 16:49:00,5.50119,5.50264,5.50029,5.50192,16000000.0
2007-06-29 16:50:00,5.50268,5.50268,5.50033,5.50254,9000000.0
2007-06-29 16:51:00,5.5019,5.5019,5.49955,5.49994,22000000.0
2007-06-29 16:52:00,5.50094,5.50223,5.50013,5.50223,11000000.0
2007-06-29 16:53:00,5.50237,5.50237,5.49993,5.5007,12000000.0
2007-06-29 16:54:00,5.50146,5.50146,5.49984,5.50106,17000000.0
2007-06-29 16:55:00,5.50011,5.50184,5.50001,5.50184,15000000.0
2007-06-29 16:56:00,5.50215,5.50215,5.50081,5.50205,11000000.0
2007-06-29 16:57:00,5.50177,5.50192,5.50053,5.50053,8000000.0
2007-06-29 16:58:00,5.50215,5.50236,5.50082,5.50236,12000000.0
2007-06-29 16:59:00,5.50269,5.50446,5.50129,5.50372,15000000.0
2007-06-29 17:00:00,5.5049,5.5049,5.50314,5.50365,10000000.0
2007-06-29 17:01:00,5.50262,5.50393,5.50181,5.50234,10000000.0
2007-06-29 17:02:00,5.50098,5.50257,5.50098,5.50105,8000000.0
2007-06-29 17:03:00,5.50081,5.50271,5.5008,5.50175,11000000.0
2007-06-29 17:04:00,5.50345,5.50345,5.49959,5.49959,10000000.0
2007-06-29 17:05:00,5.50115,5.5019,5.49939,5.50164,18000000.0
2007-06-29 17:06:00,5.50114,5.50211,5.50093,5.50101,9000000.0
2007-06-29 17:07:00,5.5012,5.50319,5.50091,5.50281,20000000.0
2007-06-29 17:08:00,5.50221,5.50302,5.5015,5.50302,11000000.0
2007-06-29 17:09:00,5.50359,5.50369,5.50158,5.50199,14000000.0
2007-06-29 17:10:00,5.50351,5.50366,5.5011,5.50366,10000000.0
2007-06-29 17:11:00,5.50342,5.50415,5.50193,5.50377,12000000.0
2007-06-29 17:12:00,5.50348,5.5047,5.50178,5.5047,7000000.0
2007-06-29 17:13:00,5.50381,5.50393,5.50162,5.50243,13000000.0
2007-06-29 17:14:00,5.50096,5.50298,5.50096,5.50243,13000000.0
2007-06-29 17:15:00,5.50105,5.50357,5.50105,5.50357,12000000.0
2007-06-29 17:16:00,5.50358,5.50358,5.50169,5.50208,13000000.0
2007-06-29 17:17:00,5.50344,5.50344,5.50077,5.50077,12000000.0
2007-06-29 17:18:00,5.50067,5.50226,5.50016,5.50184,15000000.0
2007-06-29 17:19:00,5.50178,5.50192,5.50046,5.50064,10000000.0
2007-06-29 17:20:00,5.50171,5.50171,5.49971,5.50054,13000000.0
2007-06-29 17:21:00,5.50178,5.50182,5.50047,5.50182,17000000.0
2007-06-29 17:22:00,5.50104,5.50187,5.50002,5.50187,15000000.0
2007-06-29 17:23:00,5.50075,5.50164,5.50021,5.50144,10000000.0
2007-06-29 17:24:00,5.50199,5.50203,5.50098,5.50098,17000000.0
2007-06-29 17:25:00,5.50084,5.50306,5.50084,5.50269,11000000.0
2007-06-29 17:26:00,5.50308,5.50476,5.5019,5.50364,12000000.0
2007-06-29 17:27:00,5.50219,5.50446,5.50219,5.50416,9000000.0
2007-06-29 17:28:00,5.50359,5.50367,5.50218,5.50321,16000000.0
2007-06-29 17:29:00,5.50162,5.50318,5.50161,5.50161,9000000.0
2007-06-29 17:30:00,5.50098,5.50244,5.50049,5.50227,11000000.0
2007-06-29 17:31:00,5.50029,5.50264,5.50029,5.50164,13000000.0
2007-06-29 17:32:00,5.50281,5.50341,5.50178,5.50314,13000000.0
2007-06-29 17:33:00,5.50346,5.50346,5.50191,5.50215,11000000.0
2007-06-29 17:34:00,5.50202,5.50324,5.49966,5.50131,12000000.0
2007-06-29 17:35:00,5.5008,5.50328,5.50015,5.50265,13000000.0
2007-06-29 17:36:00,5.50338,5.5036,5.50043,5.50043,14000000.0
2007-06-29 17:37:00,5.50395,5.504,5.50035,5.50035,10000000.0
2007-06-29 17:38:00,5.50197,5.50304,5.50096,5.50173,7000000.0
2007-06-29 17:39:00,5.50187,5.50354,5.50059,5.50123,16000000.0
2007-06-29 17:40:00,5.50001,5.50165,5.49993,5.50127,17000000.0
2007-06-29 17:41:00,5.50107,5.50115,5.49867,5.49867,16000000.0
2007-06-29 17:42:00,5.50073,5.50116,5.49977,5.50084,16000000.0
2007-06-29 17:43:00,5.50256,5.50344,5.49991,5.5021,17000000.0
2007-06-29 17:44:00,5.49987,5.50174,5.49966,5.50149,8000000.0
2007-06-29 17:45:00,5.49942,5.50181,5.4982,5.50114,11000000.0
2007-06-29 17:46:00,5.50148,5.5022,5.49887,5.5022,9000000.0
2007-06-29 17:47:00,5.49888,5.50246,5.4974,5.49963,19000000.0
2007-06-29 17:48:00,5.50009,5.50141,5.49762,5.50032,16000000.0
2007-06-29 17:49:00,5.50036,5.50062,5.49773,5.49886,15000000.0
2007-06-29 17:50:00,5.49907,5.49979,5.49794,5.49965,11000000.0
2007-06-29 17:51:00,5.4991,5.5,5.49851,5.49944,9000000.0
2007-06-29 17:52:00,5.49911,5.50015,5.49782,5.49782,11000000.0
2007-06-29 17:53:00,5.49841,5.49903,5.49817,5.49818,9000000.0
2007-06-29 17:54:00,5.49913,5.49933,5.49759,5.49914,10000000.0
2007-06-29 17:55:00,5.49818,5.49915,5.49732,5.49791,10000000.0
2007-06-29 17:56:00,5.49819,5.49976,5.49745,5.49976,16000000.0
2007-06-29 17:57:00,5.49855,5.49901,5.49754,5.49882,14000000.0
2007-06-29 17:58:00,5.49847,5.49908,5.49758,5.4988,24000000.0
2007-06-29 17:59:00,5.49822,5.49863,5.49734,5.49816,11000000.0
2007-06-29 18:00:00,5.49859,5.49859,5.49696,5.49714,10000000.0
2007-06-29 18:01:00,5.49887,5.49889,5.49745,5.49809,14000000.0
2007-06-29 18:02:00,5.49726,5.49817,5.49584,5.49584,12000000.0
2007-06-29 18:03:00,5.49716,5.49745,5.49568,5.49708,17000000.0
2007-06-29 18:04:00,5.49675,5.49675,5.49452,5.49599,15000000.0
2007-06-29 18:05:00,5.49539,5.4958,5.49376,5.4948,15000000.0
2007-06-29 18:06:00,5.49463,5.49537,5.49369,5.49534,15000000.0
2007-06-29 18:07:00,5.49431,5.49534,5.49367,5.49437,16000000.0
2007-06-29 18:08:00,5.49495,5.49535,5.49367,5.4938,16000000.0
2007-06-29 18:09:00,5.49392,5.49494,5.49318,5.49323,12000000.0
2007-06-29 18:10:00,5.49394,5.4946,5.49278,5.49313,17000000.0
2007-06-29 18:11:00,5.4936,5.49368,5.49235,5.49353,16000000.0
2007-06-29 18:12:00,5.49369,5.49594,5.49308,5.49594,13000000.0
2007-06-29 18:13:00,5.49564,5.49656,5.49496,5.4957,17000000.0
2007-06-29 18:14:00,5.49586,5.49612,5.49407,5.49407,13000000.0
2007-06-29 18:15:00,5.49448,5.49564,5.49422,5.49564,13000000.0
2007-06-29 18:16:00,5.49483,5.49527,5.49405,5.49405,15000000.0
2007-06-29 18:17:00,5.4955,5.4955,5.49376,5.49529,16000000.0
2007-06-29 18:18:00,5.49406,5.49511,5.49388,5.49511,18000000.0
2007-06-29 18:19:00,5.49511,5.4959,5.4941,5.4959,12000000.0
2007-06-29 18:20:00,5.49457,5.49617,5.49437,5.49546,16000000.0
2007-06-29 18:21:00,5.49579,5.49599,5.49413,5.49556,19000000.0
2007-06-29 18:22:00,5.49447,5.495,5.49275,5.49473,20000000.0
2007-06-29 18:23:00,5.49493,5.49493,5.49283,5.49424,16000000.0
2007-06-29 18:24:00,5.49325,5.49381,5.49258,5.49258,14000000.0
2007-06-29 18:25:00,5.49344,5.4941,5.49275,5.49404,18000000.0
2007-06-29 18:26:00,5.49376,5.49398,5.49294,5.49344,9000000.0
2007-06-29 18:27:00,5.49312,5.49403,5.4928,5.49371,16000000.0
2007-06-29 18:28:00,5.49368,5.49405,5.49303,5.49405,11000000.0
2007-06-29 18:29:00,5.49434,5.49434,5.49249,5.49249,15000000.0
2007-06-29 18:30:00,5.49326,5.49399,5.49284,5.49323,14000000.0
2007-06-29 18:31:00,5.49415,5.49415,5.49272,5.49362,19000000.0
2007-06-29 18:32:00,5.49296,5.49458,5.49296,5.49458,13000000.0
2007-06-29 18:33:00,5.49435,5.49435,5.49309,5.49402,13000000.0
2007-06-29 18:34:00,5.49448,5.49448,5.49316,5.49403,9000000.0
2007-06-29 18:35:00,5.49371,5.49465,5.49302,5.49367,14000000.0
2007-06-29 18:36:00,5.49348,5.4944,5.49267,5.49267,12000000.0
2007-06-29 18:37:00,5.49297,5.49388,5.49256,5.49366,13000000.0
2007-06-29 18:38:00,5.49418,5.49548,5.49347,5.49359,17000000.0
2007-06-29 18:39:00,5.49455,5.49455,5.49292,5.49292,18000000.0
2007-06-29 18:40:00,5.49288,5.49454,5.49288,5.49382,14000000.0
2007-06-29 18:41:00,5.49447,5.4949,5.49281,5.49378,18000000.0
2007-06-29 18:42:00,5.49388,5.49433,5.49286,5.49365,14000000.0
2007-06-29 18:43:00,5.49399,5.49451,5.49312,5.49312,14000000.0
2007-06-29 18:44:00,5.49401,5.49505,5.49343,5.49505,12000000.0
2007-06-29 18:45:00,5.49369,5.49805,5.49369,5.49428,17000000.0
2007-06-29 18:46:00,5.4929,5.49466,5.49237,5.49466,15000000.0
2007-06-29 18:47:00,5.49433,5.49433,5.49274,5.49425,16000000.0
2007-06-29 18:48:00,5.49386,5.49434,5.49338,5.49352,11000000.0
2007-06-29 18:49:00,5.49449,5.49474,5.49302,5.49302,8000000.0
2007-06-29 18:50:00,5.49424,5.49446,5.49316,5.49429,16000000.0
2007-06-29 18:51:00,5.49397,5.49456,5.49268,5.49359,19000000.0
2007-06-29 18:52:00,5.49386,5.4944,5.49336,5.49336,10000000.0
2007-06-29 18:53:00,5.49419,5.49457,5.4935,5.49426,10000000.0
2007-06-29 18:54:00,5.49333,5.49443,5.49333,5.4936,11000000.0
2007-06-29 18:55:00,5.4942,5.4942,5.49244,5.49244,8000000.0
2007-06-29 18:56:00,5.49312,5.49336,5.49167,5.49297,16000000.0
2007-06-29 18:57:00,5.49125,5.4919,5.49071,5.49157,8000000.0
2007-06-29 18:58:00,5.49109,5.49138,5.49019,5.49116,13000000.0
2007-06-29 18:59:00,5.48988,5.49067,5.48946,5.4902,17000000.0
2007-06-29 19:00:00,5.48923,5.49083,5.48899,5.49062,13000000.0
2007-06-29 19:01:00,5.49124,5.49141,5.48953,5.49125,12000000.0
2007-06-29 19:02:00,5.49118,5.49118,5.48971,5.49013,16000000.0
2007-06-29 19:03:00,5.49093,5.49129,5.48934,5.4906,17000000.0
2007-06-29 19:04:00,5.48956,5.49044,5.4889,5.49044,12000000.0
2007-06-29 19:05:00,5.49025,5.49068,5.48914,5.48979,17000000.0
2007-06-29 19:06:00,5.49039,5.49158,5.49023,5.49158,7000000.0
2007-06-29 19:07:00,5.49082,5.49165,5.49019,5.49065,20000000.0
2007-06-29 19:08:00,5.49011,5.4905,5.49001,5.4905,21000000.0
2007-06-29 19:09:00,5.49219,5.49267,5.49081,5.49267,16000000.0
2007-06-29 19:10:00,5.49175,5.49223,5.49094,5.49104,14000000.0
2007-06-29 19:11:00,5.4916,5.49227,5.49107,5.49227,12000000.0
2007-06-29 19:12:00,5.49197,5.49343,5.49161,5.49219,18000000.0
2007-06-29 19:13:00,5.49191,5.49381,5.49191,5.49321,14000000.0
2007-06-29 19:14:00,5.49195,5.49321,5.49195,5.49232,18000000.0
2007-06-29 19:15:00,5.49216,5.49434,5.49216,5.49388,9000000.0
2007-06-29 19:16:00,5.49385,5.49483,5.49272,5.4939,12000000.0
2007-06-29 19:17:00,5.49515,5.49586,5.49348,5.49578,14000000.0
2007-06-29 19:18:00,5.49591,5.49597,5.4941,5.49597,16000000.0
2007-06-29 19:19:00,5.4961,5.4961,5.4947,5.49567,7000000.0
2007-06-29 19:20:00,5.49411,5.49513,5.49376,5.49376,8000000.0
2007-06-29 19:21:00,5.49587,5.49587,5.4935,5.49424,18000000.0
2007-06-29 19:22:00,5.49321,5.49455,5.49306,5.49381,9000000.0
2007-06-29 19:23:00,5.49471,5.49471,5.49328,5.49328,10000000.0
2007-06-29 19:24:00,5.49385,5.49499,5.49343,5.49471,11000000.0
2007-06-29 19:25:00,5.49527,5.49527,5.49369,5.49416,17000000.0
2007-06-29 19:26:00,5.49325,5.49468,5.49325,5.49378,11000000.0
2007-06-29 19:27:00,5.49369,5.49499,5.49354,5.49486,13000000.0
2007-06-29 19:28:00,5.49435,5.49477,5.49359,5.49359,10000000.0
2007-06-29 19:29:00,5.4935,5.49499,5.49345,5.49499,11000000.0
2007-06-29 19:30:00,5.49446,5.49463,5.49315,5.49315,12000000.0
2007-06-29 19:31:00,5.49452,5.49452,5.49255,5.49334,8000000.0
2007-06-29 19:32:00,5.49269,5.49377,5.49217,5.49238,11000000.0
2007-06-29 19:33:00,5.49433,5.49433,5.49293,5.49335,13000000.0
2007-06-29 19:34:00,5.49403,5.49403,5.49242,5.49277,12000000.0
2007-06-29 19:35:00,5.49337,5.49337,5.49169,5.49277,13000000.0
2007-06-29 19:36:00,5.49255,5.49314,5.49211,5.49301,12000000.0
2007-06-29 19:37:00,5.49214,5.49278,5.49189,5.49214,8000000.0
2007-06-29 19:38:00,5.49234,5.49319,5.49174,5.49227,20000000.0
2007-06-29 19:39:00,5.49136,5.4924,5.49085,5.4924,11000000.0
2007-06-29 19:40:00,5.49127,5.49176,5.49079,5.49115,11000000.0
2007-06-29 19:41:00,5.49072,5.49148,5.4905,5.49109,9000000.0
2007-06-29 19:42:00,5.492,5.49202,5.4911,5.49136,10000000.0
2007-06-29 19:43:00,5.49105,5.49149,5.49022,5.49149,14000000.0
2007-06-29 19:44:00,5.49154,5.49162,5.49004,5.49162,15000000.0
2007-06-29 19:45:00,5.49169,5.49193,5.48974,5.49193,12000000.0
2007-06-29 19:46:00,5.49116,5.49291,5.49116,5.49194,11000000.0
2007-06-29 19:47:00,5.49173,5.49239,5.4912,5.49133,10000000.0
2007-06-29 19:48:00,5.49185,5.49246,5.49141,5.49221,9000000.0
2007-06-29 19:49:00,5.49241,5.49296,5.49172,5.49176,16000000.0
2007-06-29 19:50:00,5.49265,5.49296,5.49191,5.49239,10000000.0
2007-06-29 19:51:00,5.49236,5.49326,5.49148,5.49148,11000000.0
2007-06-29 19:52:00,5.49331,5.49331,5.49202,5.49317,19000000.0
2007-06-29 19:53:00,5.49286,5.49325,5.49175,5.49241,19000000.0
2007-06-29 19:54:00,5.49271,5.49319,5.49182,5.49294,14000000.0
2007-06-29 19:55:00,5.49304,5.49304,5.49145,5.49147,16000000.0
2007-06-29 19:56:00,5.49145,5.49302,5.49133,5.49182,12000000.0
2007-06-29 19:57:00,5.49221,5.49274,5.49063,5.49063,14000000.0
2007-06-29 19:58:00,5.49172,5.49247,5.49087,5.49158,13000000.0
2007-06-29 19:59:00,5.49129,5.49259,5.49116,5.49259,10000000.0
2007-06-29 20:00:00,5.49218,5.4926,5.49084,5.49142,15000000.0
2007-06-29 20:01:00,5.49148,5.49243,5.49071,5.49243,14000000.0
2007-06-29 20:02:00,5.49207,5.49238,5.49138,5.49219,8000000.0
2007-06-29 20:03:00,5.49221,5.49221,5.49081,5.49191,13000000.0
2007-06-29 20:04:00,5.49197,5.49295,5.49082,5.49295,12000000.0
2007-06-29 20:05:00,5.49274,5.4928,5.49189,5.49201,11000000.0
2007-06-29 20:06:00,5.49287,5.49361,5.49255,5.49353,10000000.0
2007-06-29 20:07:00,5.4933,5.49358,5.49248,5.49351,13000000.0
2007-06-29 20:08:00,5.49225,5.49372,5.49216,5.49347,16000000.0
2007-06-29 20:09:00,5.49355,5.49379,5.49206,5.49268,17000000.0
2007-06-29 20:10:00,5.49363,5.49363,5.49229,5.49329,10000000.0
2007-06-29 20:11:00,5.49264,5.49311,5.49138,5.4918,13000000.0
2007-06-29 20:12:00,5.49238,5.49321,5.49161,5.49246,15000000.0
2007-06-29 20:13:00,5.49256,5.49291,5.49163,5.49227,13000000.0
2007-06-29 20:14:00,5.49329,5.49411,5.49222,5.49411,8000000.0
2007-06-29 20:15:00,5.49388,5.49432,5.49311,5.49432,10000000.0
2007-06-29 20:16:00,5.49459,5.49463,5.49263,5.49263,14000000.0
2007-06-29 20:17:00,5.49345,5.49443,5.493,5.49443,13000000.0
2007-06-29 20:18:00,5.49397,5.49483,5.49392,5.49483,7000000.0
2007-06-29 20:19:00,5.49511,5.49539,5.49409,5.4948,11000000.0
2007-06-29 20:20:00,5.49493,5.4957,5.49434,5.49484,19000000.0
2007-06-29 20:21:00,5.49429,5.49517,5.49364,5.49364,11000000.0
2007-06-29 20:22:00,5.49475,5.4949,5.49332,5.49332,11000000.0
2007-06-29 20:23:00,5.49462,5.49515,5.49376,5.49515,13000000.0
2007-06-29 20:24:00,5.49443,5.49485,5.49375,5.49485,9000000.0
2007-06-29 20:25:00,5.49472,5.49472,5.49304,5.49464,18000000.0
2007-06-29 20:26:00,5.49422,5.49495,5.49385,5.49495,7000000.0
2007-06-29 20:27:00,5.49538,5.49538,5.49366,5.4949,9000000.0
2007-06-29 20:28:00,5.49409,5.49475,5.49343,5.49372,13000000.0
2007-06-29 20:29:00,5.49469,5.49475,5.49347,5.49397,14000000.0
2007-06-29 20:30:00,5.49472,5.49472,5.49291,5.49349,16000000.0
2007-06-29 20:31:00,5.4946,5.4946,5.4926,5.4936,22000000.0
2007-06-29 20:32:00,5.49453,5.49453,5.49324,5.49348,12000000.0
2007-06-29 20:33:00,5.49311,5.49498,5.49311,5.49402,13000000.0
2007-06-29 20:34:00,5.49374,5.4949,5.49356,5.4942,15000000.0
2007-06-29 20:35:00,5.49396,5.49524,5.49384,5.4946,16000000.0
2007-06-29 20:36:00,5.49545,5.49562,5.49435,5.49521,15000000.0
2007-06-29 20:37:00,5.49383,5.49527,5.49383,5.49473,14000000.0
2007-06-29 20:38:00,5.49435,5.49563,5.49384,5.49563,13000000.0
2007-06-29 20:39:00,5.49555,5.49555,5.49439,5.49523,18000000.0
2007-06-29 20:40:00,5.4951,5.49588,5.49419,5.49588,14000000.0
2007-06-29 20:41:00,5.49554,5.49554,5.49363,5.49527,18000000.0
2007-06-29 20:42:00,5.49246,5.49527,5.49246,5.49527,12000000.0
2007-06-29 20:43:00,5.49525,5.49535,5.49403,5.49487,18000000.0
2007-06-29 20:44:00,5.49565,5.49566,5.49446,5.49497,18000000.0
2007-06-29 20:45:00,5.49438,5.49607,5.49427,5.49607,11000000.0
2007-06-29 20:46:00,5.49392,5.49588,5.49392,5.49551,18000000.0
2007-06-29 20:47:00,5.49534,5.49554,5.49425,5.49479,20000000.0
2007-06-29 20:48:00,5.49549,5.49549,5.49355,5.49487,17000000.0
2007-06-29 20:49:00,5.49477,5.49488,5.49344,5.49398,16000000.0
2007-06-29 20:50:00,5.49372,5.49446,5.49316,5.4944,8000000.0
2007-06-29 20:51:00,5.49377,5.49431,5.49307,5.49366,8000000.0
2007-06-29 20:52:00,5.49348,5.49434,5.49257,5.49257,12000000.0
2007-06-29 20:53:00,5.49264,5.4943,5.49264,5.4943,16000000.0
2007-06-29 20:54:00,5.49419,5.49422,5.49313,5.49361,15000000.0
2007-06-29 20:55:00,5.49278,5.49408,5.49275,5.49306,16000000.0
2007-06-29 20:56:00,5.49421,5.49421,5.49277,5.49293,7000000.0
2007-06-29 20:57:00,5.49284,5.49373,5.49274,5.49299,14000000.0
2007-06-29 20:58:00,5.49386,5.49386,5.492,5.492,10000000.0
2007-06-29 20:59:00,5.49252,5.49333,5.49189,5.49204,11000000.0
2007-06-29 21:00:00,5.492,5.49303,5.49089,5.49191,14000000.0
2007-06-29 21:01:00,5.4916,5.4928,5.49141,5.49213,12000000.0
2007-06-29 21:02:00,5.49167,5.49282,5.49108,5.49266,17000000.0
2007-06-29 21:03:00,5.49076,5.49245,5.49076,5.49171,11000000.0
2007-06-29 21:04:00,5.49171,5.49198,5.49108,5.49112,10000000.0
2007-06-29 21:05:00,5.4916,5.49173,5.49103,5.49143,8000000.0
2007-06-29 21:06:00,5.49116,5.49199,5.4909,5.49162,13000000.0
2007-06-29 21:07:00,5.49159,5.49214,5.49064,5.49214,14000000.0
2007-06-29 21:08:00,5.49147,5.49191,5.49103,5.49131,8000000.0
2007-06-29 21:09:00,5.49183,5.49183,5.49086,5.49155,13000000.0
2007-06-29 21:10:00,5.49107,5.4926,5.49107,5.49184,17000000.0
2007-06-29 21:11:00,5.49141,5.49274,5.49141,5.49179,15000000.0
2007-06-29 21:12:00,5.491,5.49222,5.491,5.49219,11000000.0
2007-06-29 21:13:00,5.49268,5.49268,5.49149,5.49198,12000000.0
2007-06-29 21:14:00,5.49276,5.49276,5.49125,5.49192,14000000.0
2007-06-29 21:15:00,5.4926,5.49268,5.49113,5.4926,13000000.0
2007-06-29 21:16:00,5.4922,5.4922,5.49081,5.49211,12000000.0
2007-06-29 21:17:00,5.49043,5.49236,5.49043,5.49141,16000000.0
2007-06-29 21:18:00,5.49201,5.49201,5.49048,5.49143,15000000.0
2007-06-29 21:19:00,5.49273,5.49273,5.49138,5.49138,15000000.0
2007-06-29 21:20:00,5.49204,5.49249,5.49142,5.4923,8000000.0
2007-06-29 21:21:00,5.49231,5.49262,5.49124,5.49192,17000000.0
2007-06-29 21:22:00,5.49115,5.49273,5.49115,5.49273,11000000.0
2007-06-29 21:23:00,5.49229,5.49229,5.49065,5.49169,23000000.0
2007-06-29 21:24:00,5.49295,5.49295,5.49117,5.49184,13000000.0
2007-06-29 21:25:00,5.4927,5.4927,5.49042,5.49047,15000000.0
2007-06-29 21:26:00,5.49272,5.49272,5.49096,5.49096,10000000.0
2007-06-29 21:27:00,5.49195,5.49195,5.49034,5.49148,10000000.0
2007-06-29 21:28:00,5.49074,5.49077,5.48996,5.48996,13000000.0
2007-06-29 21:29:00,5.49025,5.49175,5.49025,5.49148,10000000.0
2007-06-29 21:30:00,5.49151,5.49221,5.49101,5.49142,16000000.0
2007-06-29 21:31:00,5.4923,5.4923,5.49079,5.4921,18000000.0
2007-06-29 21:32:00,5.49233,5.4924,5.491,5.49101,15000000.0
2007-06-29 21:33:00,5.49178,5.49266,5.49087,5.49256,13000000.0
2007-06-29 21:34:00,5.49253,5.49292,5.49146,5.49146,9000000.0
2007-06-29 21:35:00,5.4923,5.49301,5.49144,5.49301,8000000.0
2007-06-29 21:36:00,5.49246,5.49252,5.49117,5.49233,18000000.0
2007-06-29 21:37:00,5.49279,5.49348,5.4915,5.49227,22000000.0
2007-06-29 21:38:00,5.49096,5.49151,5.49092,5.49151,9000000.0
2007-06-29 21:39:00,5.49169,5.49179,5.49017,5.49017,11000000.0
2007-06-29 21:40:00,5.49022,5.49175,5.49009,5.49009,19000000.0
2007-06-29 21:41:00,5.49185,5.49251,5.49055,5.49247,12000000.0
2007-06-29 21:42:00,5.491,5.49177,5.49054,5.49054,11000000.0
2007-06-29 21:43:00,5.49223,5.49243,5.49083,5.4919,14000000.0
2007-06-29 21:44:00,5.49244,5.49247,5.49113,5.49217,13000000.0
2007-06-29 21:45:00,5.49177,5.49185,5.49165,5.49165,12000000.0
2007-06-29 21:46:00,5.49079,5.4908,5.4904,5.49053,14000000.0
2007-06-29 21:47:00,5.49102,5.49181,5.49094,5.4917,17000000.0
2007-06-29 21:48:00,5.49445,5.49465,5.49445,5.49457,16000000.0
2007-06-29 21:49:00,5.49225,5.49231,5.49094,5.49094,14000000.0
2007-06-29 21:50:00,5.4923,5.4926,5.49132,5.49169,13000000.0
2007-06-29 21:51:00,5.49211,5.49228,5.49044,5.49117,14000000.0
2007-06-29 21:52:00,5.49138,5.49263,5.49105,5.49207,17000000.0
2007-06-29 21:53:00,5.49174,5.49233,5.49094,5.49193,27000000.0
2007-06-29 21:54:00,5.49261,5.4929,5.49176,5.49176,10000000.0
2007-06-29 21:55:00,5.49128,5.49216,5.49083,5.49187,8000000.0
2007-06-29 21:56:00,5.49108,5.49224,5.4903,5.49162,16000000.0
2007-06-29 21:57:00,5.49185,5.49185,5.49066,5.49141,18000000.0
2007-06-29 21:58:00,5.49099,5.49238,5.49099,5.49199,18000000.0
2007-06-29 21:59:00,5.49226,5.49245,5.49088,5.49245,17000000.0
2007-06-29 22:00:00,5.49196,5.4921,5.49146,5.49181,9000000.0
2007-06-29 22:01:00,5.49263,5.49284,5.49102,5.49102,22000000.0
2007-06-29 22:02:00,5.49114,5.493,5.49114,5.49289,11000000.0
2007-06-29 22:03:00,5.49159,5.493,5.49159,5.49248,16000000.0
2007-06-29 22:04:00,5.49209,5.49269,5.4916,5.49269,12000000.0
2007-06-29 22:05:00,5.49291,5.49309,5.49119,5.49132,7000000.0
2007-06-29 22:06:00,5.49244,5.49255,5.49139,5.4918,15000000.0
2007-06-29 22:07:00,5.49264,5.49264,5.49088,5.49164,19000000.0
2007-06-29 22:08:00,5.49126,5.49126,5.49061,5.49061,11000000.0
2007-06-29 22:09:00,5.49216,5.49216,5.49042,5.49042,10000000.0
2007-06-29 22:10:00,5.49134,5.49134,5.49045,5.49061,10000000.0
2007-06-29 22:11:00,5.49159,5.49159,5.4904,5.49103,18000000.0
2007-06-29 22:12:00,5.49193,5.49193,5.491,5.49152,11000000.0
2007-06-29 22:13:00,5.49182,5.49212,5.49043,5.49106,14000000.0
2007-06-29 22:14:00,5.49166,5.49191,5.49066,5.49149,24000000.0
2007-06-29 22:15:00,5.49122,5.49219,5.49074,5.49137,13000000.0
2007-06-29 22:16:00,5.49105,5.4921,5.4905,5.49059,13000000.0
2007-06-29 22:17:00,5.49165,5.49263,5.49114,5.49114,8000000.0
2007-06-29 22:18:00,5.49224,5.49257,5.49074,5.49204,13000000.0
2007-06-29 22:19:00,5.49271,5.49271,5.49078,5.49146,14000000.0
2007-06-29 22:20:00,5.49253,5.49253,5.49083,5.49083,21000000.0
2007-06-29 22:21:00,5.49193,5.49193,5.4903,5.4903,13000000.0
2007-06-29 22:22:00,5.492,5.49243,5.49046,5.49046,12000000.0
2007-06-29 22:23:00,5.49149,5.49217,5.49104,5.49202,18000000.0
2007-06-29 22:24:00,5.49113,5.49212,5.49093,5.49196,14000000.0
2007-06-29 22:25:00,5.49129,5.49238,5.49116,5.49178,13000000.0
2007-06-29 22:26:00,5.49287,5.49287,5.49124,5.49248,13000000.0
2007-06-29 22:27:00,5.49276,5.49276,5.49141,5.49215,16000000.0
2007-06-29 22:28:00,5.49241,5.49297,5.49134,5.49297,13000000.0
2007-06-29 22:29:00,5.49274,5.49319,5.49176,5.49224,21000000.0
2007-06-29 22:30:00,5.49308,5.49308,5.4912,5.49212,17000000.0
2007-06-29 22:31:00,5.49263,5.4927,5.49132,5.4927,10000000.0
2007-06-29 22:32:00,5.4925,5.49299,5.49142,5.49255,13000000.0
2007-06-29 22:33:00,5.49097,5.49256,5.49097,5.49244,13000000.0
2007-06-29 22:34:00,5.49112,5.49288,5.49112,5.49265,13000000.0
2007-06-29 22:35:00,5.49196,5.49312,5.49124,5.4929,19000000.0
2007-06-29 22:36:00,5.49171,5.49306,5.49132,5.49177,14000000.0
2007-06-29 22:37:00,5.49254,5.49254,5.49134,5.49179,17000000.0
2007-06-29 22:38:00,5.49255,5.49255,5.49139,5.49244,9000000.0
2007-06-29 22:39:00,5.49241,5.49261,5.4908,5.49124,20000000.0
2007-06-29 22:40:00,5.4921,5.4921,5.49048,5.49048,13000000.0
2007-06-29 22:41:00,5.49238,5.49251,5.49082,5.49082,13000000.0
2007-06-29 22:42:00,5.49177,5.4919,5.49102,5.4916,10000000.0
2007-06-29 22:43:00,5.49214,5.49214,5.49036,5.49083,15000000.0
2007-06-29 22:44:00,5.49184,5.49196,5.4906,5.49196,16000000.0
2007-06-29 22:45:00,5.4913,5.4913,5.49029,5.49117,14000000.0
2007-06-29 22:46:00,5.49007,5.49139,5.49007,5.49028,12000000.0
2007-06-29 22:47:00,5.49106,5.49148,5.49022,5.49022,7000000.0
2007-06-29 22:48:00,5.49055,5.49192,5.4905,5.49102,16000000.0
2007-06-29 22:49:00,5.49078,5.49179,5.49034,5.49046,10000000.0
2007-06-29 22:50:00,5.491,5.49106,5.48967,5.48976,15000000.0
2007-06-29 22:51:00,5.4901,5.49066,5.48924,5.48924,17000000.0
2007-06-29 22:52:00,5.489,5.48997,5.48876,5.48941,10000000.0
2007-06-29 22:53:00,5.48977,5.49049,5.48975,5.48987,20000000.0
2007-06-29 22:54:00,5.49028,5.49053,5.48979,5.48979,10000000.0
2007-06-29 22:55:00,5.48878,5.49024,5.48878,5.4888,12000000.0
2007-06-29 22:56:00,5.48918,5.48957,5.48899,5.48938,9000000.0
2007-06-29 22:57:00,5.49003,5.49003,5.4886,5.48865,18000000.0
2007-06-29 22:58:00,5.48916,5.48985,5.48866,5.48926,13000000.0
2007-06-29 22:59:00,5.48952,5.48952,5.48857,5.48889,10000000.0
2007-07-02 02:00:00,5.4905,5.49197,5.4905,5.49144,16000000.0
2007-07-02 02:01:00,5.49069,5.49247,5.49069,5.49152,21000000.0
2007-07-02 02:02:00,5.49224,5.49224,5.49132,5.49197,10000000.0
2007-07-02 02:03:00,5.49245,5.49245,5.49082,5.49117,8000000.0
2007-07-02 02:04:00,5.4905,5.49145,5.4905,5.49063,14000000.0
2007-07-02 02:05:00,5.49231,5.49231,5.49041,5.49041,14000000.0
2007-07-02 02:06:00,5.49173,5.49173,5.49071,5.49139,15000000.0
2007-07-02 02:07:00,5.49117,5.49145,5.49116,5.49123,10000000.0
2007-07-02 02:08:00,5.49142,5.49142,5.48977,5.48977,16000000.0
2007-07-02 02:09:00,5.49075,5.49075,5.49001,5.49001,18000000.0
2007-07-02 02:10:00,5.49062,5.49062,5.48971,5.49007,16000000.0
2007-07-02 02:11:00,5.49054,5.49075,5.48958,5.48979,14000000.0
2007-07-02 02:12:00,5.49017,5.4902,5.48999,5.49004,10000000.0
2007-07-02 02:13:00,5.48998,5.49115,5.4898,5.49023,15000000.0
2007-07-02 02:14:00,5.49066,5.49066,5.49026,5.49028,19000000.0
2007-07-02 02:15:00,5.4897,5.49098,5.48906,5.48926,12000000.0
2007-07-02 02:16:00,5.49031,5.49088,5.4894,5.4894,18000000.0
2007-07-02 02:17:00,5.48907,5.48916,5.48885,5.4889,14000000.0
2007-07-02 02:18:00,5.49028,5.49029,5.48953,5.48996,12000000.0
2007-07-02 02:19:00,5.48954,5.49081,5.48948,5.48986,14000000.0
2007-07-02 02:20:00,5.48998,5.49013,5.48982,5.49013,13000000.0
2007-07-02 02:21:00,5.48983,5.49051,5.48909,5.48978,15000000.0
2007-07-02 02:22:00,5.49014,5.49078,5.48986,5.49003,13000000.0
2007-07-02 02:23:00,5.49024,5.49024,5.48989,5.49009,16000000.0
2007-07-02 02:24:00,5.49081,5.49081,5.49003,5.49023,17000000.0
2007-07-02 02:25:00,5.49083,5.49099,5.48992,5.49065,10000000.0
2007-07-02 02:26:00,5.49039,5.49051,5.49027,5.49032,13000000.0
2007-07-02 02:27:00,5.49052,5.49052,5.49025,5.49038,7000000.0
2007-07-02 02:28:00,5.49055,5.49055,5.49033,5.49035,9000000.0
2007-07-02 02:29:00,5.49051,5.49065,5.49042,5.49051,20000000.0
2007-07-02 02:30:00,5.49051,5.49133,5.49051,5.49091,11000000.0
2007-07-02 02:31:00,5.49024,5.49159,5.49024,5.49031,9000000.0
2007-07-02 02:32:00,5.49088,5.49145,5.49058,5.49058,13000000.0
2007-07-02 02:33:00,5.49196,5.49231,5.49048,5.49109,14000000.0
2007-07-02 02:34:00,5.49116,5.49215,5.49072,5.49074,17000000.0
2007-07-02 02:35:00,5.49072,5.49169,5.49037,5.49053,15000000.0
2007-07-02 02:36:00,5.49061,5.49153,5.49061,5.49117,14000000.0
2007-07-02 02:37:00,5.49125,5.49172,5.49051,5.49112,13000000.0
2007-07-02 02:38:00,5.49136,5.4917,5.49036,5.49036,14000000.0
2007-07-02 02:39:00,5.49205,5.49205,5.49035,5.49105,15000000.0
2007-07-02 02:40:00,5.49096,5.49164,5.4897,5.48985,12000000.0
2007-07-02 02:41:00,5.49024,5.49112,5.48991,5.49101,13000000.0
2007-07-02 02:42:00,5.49056,5.49132,5.49028,5.49057,16000000.0
2007-07-02 02:43:00,5.49043,5.49073,5.48966,5.48973,18000000.0
2007-07-02 02:44:00,5.49034,5.4906,5.48993,5.49018,10000000.0
2007-07-02 02:45:00,5.48988,5.49078,5.48959,5.49072,14000000.0
2007-07-02 02:46:00,5.49036,5.49085,5.48976,5.49002,18000000.0
2007-07-02 02:47:00,5.49012,5.49118,5.48944,5.4898,17000000.0
2007-07-02 02:48:00,5.4903,5.49107,5.48981,5.49078,7000000.0
2007-07-02 02:49:00,5.49073,5.4908,5.4905,5.4905,13000000.0
2007-07-02 02:50:00,5.49061,5.49114,5.48979,5.49057,14000000.0
2007-07-02 02:51:00,5.4904,5.49092,5.48974,5.49058,15000000.0
2007-07-02 02:52:00,5.49058,5.49099,5.48994,5.49073,15000000.0
2007-07-02 02:53:00,5.48961,5.49102,5.48961,5.49049,9000000.0
2007-07-02 02:54:00,5.49052,5.49213,5.49041,5.4916,13000000.0
2007-07-02 02:55:00,5.49109,5.49227,5.49097,5.49102,11000000.0
2007-07-02 02:56:00,5.49161,5.49254,5.4908,5.4908,18000000.0
2007-07-02 02:57:00,5.4921,5.49284,5.49144,5.49183,13000000.0
2007-07-02 02:58:00,5.49276,5.49276,5.49184,5.49186,9000000.0
2007-07-02 02:59:00,5.4921,5.49255,5.49201,5.49209,14000000.0
2007-07-02 03:00:00,5.4926,5.49277,5.49195,5.49242,11000000.0
2007-07-02 03:01:00,5.49232,5.49262,5.49226,5.49262,11000000.0
2007-07-02 03:02:00,5.49362,5.4937,5.49237,5.4937,11000000.0
2007-07-02 03:03:00,5.49238,5.49376,5.49196,5.49216,23000000.0
2007-07-02 03:04:00,5.49414,5.49414,5.49237,5.49237,11000000.0
2007-07-02 03:05:00,5.49263,5.49441,5.49253,5.4931,17000000.0
2007-07-02 03:06:00,5.49325,5.49408,5.49309,5.49343,9000000.0
2007-07-02 03:07:00,5.49409,5.49409,5.49294,5.4937,15000000.0
2007-07-02 03:08:00,5.49271,5.49271,5.49236,5.49246,12000000.0
2007-07-02 03:09:00,5.49304,5.4941,5.49277,5.49277,15000000.0
2007-07-02 03:10:00,5.49294,5.49346,5.4919,5.49254,19000000.0
2007-07-02 03:11:00,5.4925,5.49267,5.49225,5.49225,15000000.0
2007-07-02 03:12:00,5.49253,5.49297,5.49204,5.49277,18000000.0
2007-07-02 03:13:00,5.49317,5.49359,5.49276,5.4932,18000000.0
2007-07-02 03:14:00,5.49204,5.49284,5.49188,5.49205,10000000.0
2007-07-02 03:15:00,5.49175,5.4933,5.4916,5.4933,7000000.0
2007-07-02 03:16:00,5.49275,5.49307,5.49216,5.49239,8000000.0
2007-07-02 03:17:00,5.49171,5.49275,5.49158,5.49223,10000000.0
2007-07-02 03:18:00,5.49205,5.49205,5.49185,5.49185,15000000.0
2007-07-02 03:19:00,5.49248,5.49272,5.49195,5.4922,10000000.0
2007-07-02 03:20:00,5.49194,5.49219,5.49194,5.49214,16000000.0
2007-07-02 03:21:00,5.49178,5.49185,5.49165,5.49177,11000000.0
2007-07-02 03:22:00,5.49201,5.49221,5.49193,5.49198,10000000.0
2007-07-02 03:23:00,5.4921,5.49287,5.49182,5.49182,12000000.0
2007-07-02 03:24:00,5.49268,5.49339,5.4923,5.49239,13000000.0
2007-07-02 03:25:00,5.49283,5.49334,5.49238,5.49259,11000000.0
2007-07-02 03:26:00,5.4924,5.49291,5.49227,5.4927,13000000.0
2007-07-02 03:27:00,5.49369,5.49369,5.49247,5.49311,14000000.0
2007-07-02 03:28:00,5.49258,5.49302,5.49254,5.49264,18000000.0
2007-07-02 03:29:00,5.49259,5.49353,5.49226,5.49282,15000000.0
2007-07-02 03:30:00,5.49224,5.49319,5.49224,5.49319,10000000.0
2007-07-02 03:31:00,5.49274,5.49349,5.49233,5.49263,13000000.0
2007-07-02 03:32:00,5.49235,5.49324,5.49235,5.49311,16000000.0
2007-07-02 03:33:00,5.49323,5.49374,5.49264,5.49374,13000000.0
2007-07-02 03:34:00,5.4928,5.49381,5.49265,5.49379,16000000.0
2007-07-02 03:35:00,5.49425,5.49425,5.49339,5.49339,10000000.0
2007-07-02 03:36:00,5.4931,5.49324,5.49292,5.493,11000000.0
2007-07-02 03:37:00,5.49325,5.49345,5.49325,5.49325,13000000.0
2007-07-02 03:38:00,5.49285,5.49305,5.49285,5.49298,13000000.0
2007-07-02 03:39:00,5.49297,5.49312,5.49285,5.49312,13000000.0
2007-07-02 03:40:00,5.49328,5.49393,5.49287,5.49287,12000000.0
2007-07-02 03:41:00,5.49393,5.49409,5.49286,5.49316,16000000.0
2007-07-02 03:42:00,5.49287,5.49327,5.49287,5.49301,21000000.0
2007-07-02 03:43:00,5.49291,5.49302,5.49259,5.49277,18000000.0
2007-07-02 03:44:00,5.49298,5.49353,5.49233,5.49233,15000000.0
2007-07-02 03:45:00,5.49201,5.4933,5.49201,5.49286,9000000.0
2007-07-02 03:46:00,5.49288,5.49288,5.49249,5.49251,8000000.0
2007-07-02 03:47:00,5.49272,5.49279,5.4924,5.49276,11000000.0
2007-07-02 03:48:00,5.49269,5.49321,5.49183,5.49183,9000000.0
2007-07-02 03:49:00,5.49287,5.49287,5.49174,5.49211,16000000.0
2007-07-02 03:50:00,5.49221,5.49307,5.492,5.49201,19000000.0
2007-07-02 03:51:00,5.49278,5.4928,5.49181,5.4921,9000000.0
2007-07-02 03:52:00,5.49235,5.49303,5.49224,5.49233,19000000.0
2007-07-02 03:53:00,5.49245,5.49245,5.49225,5.49225,10000000.0
2007-07-02 03:54:00,5.49217,5.49247,5.49211,5.49231,17000000.0
2007-07-02 03:55:00,5.49255,5.4927,5.49221,5.49221,16000000.0
2007-07-02 03:56:00,5.49255,5.49275,5.49255,5.49255,7000000.0
2007-07-02 03:57:00,5.49274,5.49294,5.49261,5.49261,11000000.0
2007-07-02 03:58:00,5.49184,5.49289,5.49167,5.49193,12000000.0
2007-07-02 03:59:00,5.49227,5.4924,5.49213,5.49228,17000000.0
2007-07-02 04:00:00,5.49228,5.49248,5.49151,5.49211,12000000.0
2007-07-02 04:01:00,5.49163,5.49224,5.49118,5.49156,16000000.0
2007-07-02 04:02:00,5.49139,5.49161,5.49134,5.49134,14000000.0
2007-07-02 04:03:00,5.49174,5.49186,5.49151,5.4917,12000000.0
2007-07-02 04:04:00,5.49136,5.49247,5.49102,5.49137,16000000.0
2007-07-02 04:05:00,5.49169,5.49233,5.49131,5.49131,13000000.0
2007-07-02 04:06:00,5.49217,5.49217,5.49083,5.49131,16000000.0
2007-07-02 04:07:00,5.49248,5.49248,5.4912,5.49149,13000000.0
2007-07-02 04:08:00,5.49193,5.49211,5.49041,5.49145,14000000.0
2007-07-02 04:09:00,5.49153,5.49178,5.49116,5.49149,10000000.0
2007-07-02 04:10:00,5.4919,5.4919,5.49089,5.49137,12000000.0
2007-07-02 04:11:00,5.49191,5.49199,5.49063,5.49095,14000000.0
2007-07-02 04:12:00,5.49015,5.49097,5.48985,5.49035,19000000.0
2007-07-02 04:13:00,5.49065,5.49085,5.49065,5.49078,20000000.0
2007-07-02 04:14:00,5.4919,5.49192,5.49026,5.49102,12000000.0
2007-07-02 04:15:00,5.49111,5.49194,5.49111,5.4918,8000000.0
2007-07-02 04:16:00,5.49168,5.49191,5.4906,5.49191,13000000.0
2007-07-02 04:17:00,5.49147,5.49147,5.489,5.49081,15000000.0
2007-07-02 04:18:00,5.49216,5.49244,5.49139,5.49139,9000000.0
2007-07-02 04:19:00,5.49118,5.49125,5.49105,5.49125,12000000.0
2007-07-02 04:20:00,5.48897,5.49122,5.48897,5.49049,9000000.0
2007-07-02 04:21:00,5.49149,5.49213,5.49075,5.49126,17000000.0
2007-07-02 04:22:00,5.49083,5.49217,5.49083,5.49133,14000000.0
2007-07-02 04:23:00,5.49144,5.49156,5.4903,5.4903,10000000.0
2007-07-02 04:24:00,5.49104,5.49181,5.49082,5.49121,12000000.0
2007-07-02 04:25:00,5.49176,5.49176,5.4906,5.49082,10000000.0
2007-07-02 04:26:00,5.49104,5.49117,5.49047,5.49083,7000000.0
2007-07-02 04:27:00,5.49041,5.4907,5.49034,5.49043,15000000.0
2007-07-02 04:28:00,5.49079,5.49129,5.49072,5.49129,7000000.0
2007-07-02 04:29:00,5.49128,5.49139,5.49113,5.49126,14000000.0
2007-07-02 04:30:00,5.49134,5.4914,5.49123,5.49123,11000000.0
2007-07-02 04:31:00,5.48979,5.49155,5.48979,5.49155,15000000.0
2007-07-02 04:32:00,5.49195,5.49195,5.49022,5.49096,17000000.0
2007-07-02 04:33:00,5.49069,5.49097,5.49042,5.49042,14000000.0
2007-07-02 04:34:00,5.49068,5.49075,5.49055,5.49075,9000000.0
2007-07-02 04:35:00,5.49075,5.49075,5.48966,5.49047,12000000.0
2007-07-02 04:36:00,5.49063,5.49094,5.48955,5.49033,12000000.0
2007-07-02 04:37:00,5.49031,5.49116,5.49019,5.49038,12000000.0
2007-07-02 04:38:00,5.49041,5.49142,5.49014,5.49056,11000000.0
2007-07-02 04:39:00,5.49024,5.4912,5.49024,5.4912,17000000.0
2007-07-02 04:40:00,5.49148,5.49151,5.4904,5.49069,9000000.0
2007-07-02 04:41:00,5.49157,5.49157,5.48997,5.49101,10000000.0
2007-07-02 04:42:00,5.49118,5.49147,5.49004,5.49004,8000000.0
2007-07-02 04:43:00,5.49031,5.49079,5.4892,5.49058,18000000.0
2007-07-02 04:44:00,5.48882,5.48975,5.48882,5.48951,9000000.0
2007-07-02 04:45:00,5.48985,5.49011,5.48955,5.48997,9000000.0
2007-07-02 04:46:00,5.49017,5.49023,5.48998,5.49023,16000000.0
2007-07-02 04:47:00,5.49047,5.49047,5.48972,5.49031,12000000.0
2007-07-02 04:48:00,5.49016,5.49088,5.4893,5.49088,10000000.0
2007-07-02 04:49:00,5.48959,5.49115,5.48954,5.48954,16000000.0
2007-07-02 04:50:00,5.49017,5.49039,5.49002,5.49012,16000000.0
2007-07-02 04:51:00,5.49101,5.4912,5.48966,5.49027,20000000.0
2007-07-02 04:52:00,5.49032,5.49144,5.49013,5.49106,13000000.0
2007-07-02 04:53:00,5.49149,5.49149,5.49044,5.49044,11000000.0
2007-07-02 04:54:00,5.49087,5.49087,5.49047,5.49061,11000000.0
2007-07-02 04:55:00,5.4904,5.49148,5.4904,5.49112,12000000.0
2007-07-02 04:56:00,5.49129,5.49204,5.49068,5.4914,16000000.0
2007-07-02 04:57:00,5.49155,5.49188,5.49089,5.49138,7000000.0
2007-07-02 04:58:00,5.49172,5.49195,5.49163,5.49163,13000000.0
2007-07-02 04:59:00,5.49164,5.49219,5.49093,5.4916,17000000.0
2007-07-02 05:00:00,5.49165,5.49278,5.49165,5.49278,10000000.0
2007-07-02 05:01:00,5.49188,5.49262,5.49163,5.49262,13000000.0
2007-07-02 05:02:00,5.49255,5.49266,5.49136,5.49207,18000000.0
2007-07-02 05:03:00,5.49175,5.49175,5.49155,5.49155,9000000.0
2007-07-02 05:04:00,5.49161,5.4928,5.49122,5.49183,12000000.0
2007-07-02 05:05:00,5.49176,5.49208,5.49083,5.49146,10000000.0
2007-07-02 05:06:00,5.49125,5.49227,5.49066,5.49167,20000000.0
2007-07-02 05:07:00,5.49135,5.49229,5.49135,5.49193,10000000.0
2007-07-02 05:08:00,5.4923,5.49234,5.49079,5.49079,17000000.0
2007-07-02 05:09:00,5.49145,5.49145,5.49125,5.49145,15000000.0
2007-07-02 05:10:00,5.49138,5.49145,5.49125,5.49138,10000000.0
2007-07-02 05:11:00,5.49239,5.49249,5.49128,5.49128,16000000.0
2007-07-02 05:12:00,5.49113,5.49127,5.49105,5.49105,7000000.0
2007-07-02 05:13:00,5.49138,5.49145,5.49125,5.49125,12000000.0
2007-07-02 05:14:00,5.49147,5.49167,5.49145,5.49161,14000000.0
2007-07-02 05:15:00,5.48935,5.49061,5.48858,5.49061,16000000.0
2007-07-02 05:16:00,5.49119,5.49143,5.49108,5.49123,15000000.0
2007-07-02 05:17:00,5.4909,5.49259,5.4909,5.49114,10000000.0
2007-07-02 05:18:00,5.49135,5.49155,5.49135,5.49148,13000000.0
2007-07-02 05:19:00,5.49125,5.49145,5.49125,5.49145,13000000.0
2007-07-02 05:20:00,5.49162,5.49171,5.4906,5.49102,20000000.0
2007-07-02 05:21:00,5.49087,5.49182,5.49087,5.49141,9000000.0
2007-07-02 05:22:00,5.49117,5.492,5.49106,5.49134,17000000.0
2007-07-02 05:23:00,5.49133,5.49216,5.49041,5.4916,14000000.0
2007-07-02 05:24:00,5.49147,5.49187,5.4905,5.49121,19000000.0
2007-07-02 05:25:00,5.49074,5.49088,5.49062,5.49081,13000000.0
2007-07-02 05:26:00,5.49167,5.49172,5.49109,5.49109,13000000.0
2007-07-02 05:27:00,5.49218,5.49225,5.49205,5.49205,13000000.0
2007-07-02 05:28:00,5.49075,5.49075,5.49055,5.49068,10000000.0
2007-07-02 05:29:00,5.49095,5.49185,5.49088,5.49088,17000000.0
2007-07-02 05:30:00,5.49205,5.49225,5.49205,5.49205,21000000.0
2007-07-02 05:31:00,5.49054,5.49054,5.49024,5.49025,13000000.0
2007-07-02 05:32:00,5.492,5.492,5.49171,5.49188,16000000.0
2007-07-02 05:33:00,5.49102,5.49202,5.49068,5.49151,13000000.0
2007-07-02 05:34:00,5.49131,5.49226,5.4908,5.49226,13000000.0
2007-07-02 05:35:00,5.49145,5.49161,5.49113,5.49122,14000000.0
2007-07-02 05:36:00,5.49154,5.49156,5.49132,5.49141,18000000.0
2007-07-02 05:37:00,5.49122,5.49127,5.4909,5.4909,12000000.0
2007-07-02 05:38:00,5.4914,5.49151,5.49121,5.49151,13000000.0
2007-07-02 05:39:00,5.4917,5.49221,5.49062,5.49112,21000000.0
2007-07-02 05:40:00,5.49234,5.49234,5.49102,5.49199,14000000.0
2007-07-02 05:41:00,5.49062,5.49252,5.49062,5.49173,13000000.0
2007-07-02 05:42:00,5.49169,5.49169,5.49134,5.49134,8000000.0
2007-07-02 05:43:00,5.49168,5.49175,5.49155,5.49175,13000000.0
2007-07-02 05:44:00,5.49268,5.49268,5.4914,5.49158,13000000.0
2007-07-02 05:45:00,5.49185,5.49263,5.49172,5.49178,24000000.0
2007-07-02 05:46:00,5.49259,5.49259,5.49134,5.49138,14000000.0
2007-07-02 05:47:00,5.49163,5.49222,5.49115,5.49154,11000000.0
2007-07-02 05:48:00,5.4922,5.49237,5.49128,5.49146,18000000.0
2007-07-02 05:49:00,5.49169,5.4918,5.49156,5.49156,10000000.0
2007-07-02 05:50:00,5.49158,5.49232,5.49151,5.49232,10000000.0
2007-07-02 05:51:00,5.49274,5.49278,5.4925,5.49261,11000000.0
2007-07-02 05:52:00,5.49265,5.49272,5.49241,5.49265,19000000.0
2007-07-02 05:53:00,5.49181,5.49232,5.49093,5.49093,15000000.0
2007-07-02 05:54:00,5.49164,5.49203,5.49115,5.49116,7000000.0
2007-07-02 05:55:00,5.49153,5.49195,5.49087,5.49137,12000000.0
2007-07-02 05:56:00,5.49165,5.49199,5.49067,5.49142,16000000.0
2007-07-02 05:57:00,5.49131,5.49175,5.49086,5.49093,11000000.0
2007-07-02 05:58:00,5.49144,5.49239,5.491,5.49147,22000000.0
2007-07-02 05:59:00,5.49148,5.49283,5.49141,5.49283,9000000.0
2007-07-02 06:00:00,5.4928,5.4928,5.49169,5.49229,17000000.0
2007-07-02 06:01:00,5.49313,5.49313,5.49169,5.49254,18000000.0
2007-07-02 06:02:00,5.49242,5.49302,5.49175,5.49258,18000000.0
2007-07-02 06:03:00,5.49169,5.49317,5.49168,5.49232,16000000.0
2007-07-02 06:04:00,5.49323,5.49323,5.49171,5.49171,8000000.0
2007-07-02 06:05:00,5.49218,5.49263,5.49194,5.49194,10000000.0
2007-07-02 06:06:00,5.49179,5.49267,5.49128,5.49183,27000000.0
2007-07-02 06:07:00,5.49191,5.49275,5.49114,5.49192,17000000.0
2007-07-02 06:08:00,5.49222,5.49222,5.49103,5.49103,14000000.0
2007-07-02 06:09:00,5.49213,5.49236,5.49094,5.49236,13000000.0
2007-07-02 06:10:00,5.49218,5.49218,5.49069,5.49165,14000000.0
2007-07-02 06:11:00,5.49105,5.49111,5.49073,5.49073,16000000.0
2007-07-02 06:12:00,5.49137,5.49137,5.49102,5.49118,17000000.0
2007-07-02 06:13:00,5.48882,5.4903,5.48863,5.4903,14000000.0
2007-07-02 06:14:00,5.49256,5.49259,5.49086,5.4914,12000000.0
2007-07-02 06:15:00,5.49181,5.49289,5.4913,5.4916,13000000.0
2007-07-02 06:16:00,5.4918,5.49227,5.4918,5.49204,14000000.0
2007-07-02 06:17:00,5.492,5.4933,5.49191,5.49209,11000000.0
2007-07-02 06:18:00,5.49176,5.4921,5.49171,5.4921,12000000.0
2007-07-02 06:19:00,5.49245,5.49335,5.4918,5.49274,19000000.0
2007-07-02 06:20:00,5.49286,5.49286,5.49195,5.49279,11000000.0
2007-07-02 06:21:00,5.49201,5.49269,5.49155,5.49237,9000000.0
2007-07-02 06:22:00,5.49303,5.49303,5.49177,5.49213,22000000.0
2007-07-02 06:23:00,5.49145,5.49294,5.49145,5.49235,18000000.0
2007-07-02 06:24:00,5.49228,5.49235,5.49215,5.49228,8000000.0
2007-07-02 06:25:00,5.49237,5.49265,5.49161,5.49223,9000000.0
2007-07-02 06:26:00,5.49245,5.49245,5.49225,5.49237,13000000.0
2007-07-02 06:27:00,5.49231,5.49249,5.4922,5.49237,15000000.0
2007-07-02 06:28:00,5.49245,5.49245,5.49213,5.49244,18000000.0
2007-07-02 06:29:00,5.49233,5.4931,5.49233,5.49304,16000000.0
2007-07-02 06:30:00,5.49253,5.49285,5.49165,5.49239,10000000.0
2007-07-02 06:31:00,5.49192,5.49263,5.49192,5.49258,13000000.0
2007-07-02 06:32:00,5.493,5.49303,5.49179,5.49226,10000000.0
2007-07-02 06:33:00,5.4927,5.49284,5.49163,5.49219,10000000.0
2007-07-02 06:34:00,5.49306,5.49306,5.4926,5.49265,15000000.0
2007-07-02 06:35:00,5.49266,5.49278,5.49247,5.49272,13000000.0
2007-07-02 06:36:00,5.49339,5.49339,5.49201,5.4925,23000000.0
2007-07-02 06:37:00,5.49336,5.49336,5.49202,5.49251,11000000.0
2007-07-02 06:38:00,5.49255,5.49344,5.49177,5.49344,17000000.0
2007-07-02 06:39:00,5.49299,5.49332,5.4923,5.49254,8000000.0
2007-07-02 06:40:00,5.49258,5.49272,5.49249,5.49266,15000000.0
2007-07-02 06:41:00,5.49262,5.49262,5.4923,5.49238,15000000.0
2007-07-02 06:42:00,5.49235,5.49239,5.4921,5.4922,16000000.0
2007-07-02 06:43:00,5.49215,5.49236,5.49211,5.49215,12000000.0
2007-07-02 06:44:00,5.49217,5.49238,5.49217,5.4923,13000000.0
2007-07-02 06:45:00,5.49294,5.49319,5.49197,5.4926,14000000.0
2007-07-02 06:46:00,5.49321,5.49321,5.49197,5.4923,12000000.0
2007-07-02 06:47:00,5.49381,5.49476,5.49261,5.49476,11000000.0
2007-07-02 06:48:00,5.49271,5.49426,5.49271,5.49323,15000000.0
2007-07-02 06:49:00,5.4932,5.49415,5.49289,5.49346,17000000.0
2007-07-02 06:50:00,5.49458,5.49458,5.49344,5.49363,13000000.0
2007-07-02 06:51:00,5.49629,5.49629,5.49295,5.49306,8000000.0
2007-07-02 06:52:00,5.4943,5.4943,5.49272,5.49359,14000000.0
2007-07-02 06:53:00,5.49408,5.49433,5.49299,5.4939,13000000.0
2007-07-02 06:54:00,5.49335,5.49336,5.493,5.49336,8000000.0
2007-07-02 06:55:00,5.49299,5.49425,5.49266,5.49275,10000000.0
2007-07-02 06:56:00,5.49346,5.49384,5.49287,5.49308,11000000.0
2007-07-02 06:57:00,5.49368,5.49385,5.49212,5.49212,17000000.0
2007-07-02 06:58:00,5.49267,5.49267,5.49208,5.49257,12000000.0
2007-07-02 06:59:00,5.4929,5.4929,5.49172,5.49249,14000000.0
2007-07-02 07:00:00,5.49396,5.4972,5.49396,5.49403,11000000.0
2007-07-02 07:01:00,5.492,5.4927,5.49177,5.49259,10000000.0
2007-07-02 07:02:00,5.49261,5.49297,5.49158,5.49158,14000000.0
2007-07-02 07:03:00,5.49207,5.49262,5.49151,5.49176,7000000.0
2007-07-02 07:04:00,5.492,5.49273,5.49155,5.49273,16000000.0
2007-07-02 07:05:00,5.49242,5.49269,5.49138,5.49269,15000000.0
2007-07-02 07:06:00,5.49249,5.49254,5.49192,5.49192,16000000.0
2007-07-02 07:07:00,5.49252,5.49295,5.49221,5.49221,12000000.0
2007-07-02 07:08:00,5.49214,5.49217,5.49196,5.4921,8000000.0
2007-07-02 07:09:00,5.4918,5.49214,5.4913,5.49214,8000000.0
2007-07-02 07:10:00,5.4904,5.49155,5.49009,5.49009,16000000.0
2007-07-02 07:11:00,5.49115,5.49116,5.48998,5.49056,17000000.0
2007-07-02 07:12:00,5.49023,5.49139,5.48969,5.49033,20000000.0
2007-07-02 07:13:00,5.49114,5.49114,5.48991,5.49029,18000000.0
2007-07-02 07:14:00,5.49157,5.49157,5.49088,5.49088,11000000.0
2007-07-02 07:15:00,5.49089,5.49133,5.49023,5.49023,18000000.0
2007-07-02 07:16:00,5.4909,5.49133,5.48945,5.49077,18000000.0
2007-07-02 07:17:00,5.49126,5.49171,5.49035,5.49155,12000000.0
2007-07-02 07:18:00,5.49124,5.49129,5.48994,5.49121,18000000.0
2007-07-02 07:19:00,5.49085,5.49124,5.49001,5.49041,14000000.0
2007-07-02 07:20:00,5.49033,5.49119,5.49006,5.49027,18000000.0
2007-07-02 07:21:00,5.49124,5.49124,5.48943,5.48943,13000000.0
2007-07-02 07:22:00,5.48996,5.49087,5.48962,5.49011,14000000.0
2007-07-02 07:23:00,5.48985,5.49103,5.48947,5.4896,15000000.0
2007-07-02 07:24:00,5.49063,5.49067,5.48963,5.49019,16000000.0
2007-07-02 07:25:00,5.49125,5.49125,5.49105,5.49105,15000000.0
2007-07-02 07:26:00,5.49092,5.49092,5.49032,5.49037,13000000.0
2007-07-02 07:27:00,5.4904,5.49086,5.48943,5.49086,12000000.0
2007-07-02 07:28:00,5.48934,5.49025,5.48923,5.48926,22000000.0
2007-07-02 07:29:00,5.4899,5.49062,5.48934,5.49062,16000000.0
2007-07-02 07:30:00,5.49061,5.49087,5.48972,5.48987,14000000.0
2007-07-02 07:31:00,5.49085,5.49085,5.49002,5.4901,13000000.0
2007-07-02 07:32:00,5.49008,5.49008,5.48968,5.48982,9000000.0
2007-07-02 07:33:00,5.48995,5.49018,5.48943,5.48946,7000000.0
2007-07-02 07:34:00,5.48952,5.49051,5.48943,5.48974,18000000.0
2007-07-02 07:35:00,5.49062,5.49062,5.48971,5.49048,9000000.0
2007-07-02 07:36:00,5.49041,5.49052,5.48927,5.48927,13000000.0
2007-07-02 07:37:00,5.49013,5.49056,5.48947,5.48991,11000000.0
2007-07-02 07:38:00,5.48955,5.49063,5.48948,5.49034,11000000.0
2007-07-02 07:39:00,5.49097,5.49132,5.49003,5.49089,19000000.0
2007-07-02 07:40:00,5.48988,5.49136,5.48988,5.49136,11000000.0
2007-07-02 07:41:00,5.49136,5.49136,5.49061,5.4908,7000000.0
2007-07-02 07:42:00,5.49079,5.49137,5.48985,5.48985,13000000.0
2007-07-02 07:43:00,5.49059,5.49143,5.49018,5.49099,14000000.0
2007-07-02 07:44:00,5.49189,5.49189,5.49025,5.49025,10000000.0
2007-07-02 07:45:00,5.49216,5.49909,5.49216,5.49379,8000000.0
2007-07-02 07:46:00,5.49169,5.49195,5.49168,5.49168,13000000.0
2007-07-02 07:47:00,5.49151,5.49151,5.48969,5.48969,15000000.0
2007-07-02 07:48:00,5.48947,5.49107,5.48947,5.49032,13000000.0
2007-07-02 07:49:00,5.4907,5.49074,5.4896,5.48988,10000000.0
2007-07-02 07:50:00,5.49063,5.49063,5.48929,5.49026,17000000.0
2007-07-02 07:51:00,5.4903,5.49059,5.48928,5.48928,16000000.0
2007-07-02 07:52:00,5.49023,5.49023,5.48838,5.48903,13000000.0
2007-07-02 07:53:00,5.48781,5.48915,5.48781,5.48915,10000000.0
2007-07-02 07:54:00,5.48901,5.48901,5.48696,5.48845,11000000.0
2007-07-02 07:55:00,5.48818,5.48917,5.48741,5.48822,12000000.0
2007-07-02 07:56:00,5.48936,5.49004,5.4882,5.48995,13000000.0
2007-07-02 07:57:00,5.48989,5.49002,5.48861,5.48885,8000000.0
2007-07-02 07:58:00,5.49028,5.49028,5.48876,5.49019,14000000.0
2007-07-02 07:59:00,5.48976,5.49108,5.48935,5.4903,15000000.0
2007-07-02 08:00:00,5.49121,5.49121,5.48991,5.49044,10000000.0
2007-07-02 08:01:00,5.49031,5.49064,5.4896,5.49063,13000000.0
2007-07-02 08:02:00,5.49023,5.49023,5.48803,5.48815,14000000.0
2007-07-02 08:03:00,5.48722,5.48872,5.48722,5.48847,12000000.0
2007-07-02 08:04:00,5.4881,5.48954,5.48741,5.48954,16000000.0
2007-07-02 08:05:00,5.48881,5.49005,5.48873,5.48911,14000000.0
2007-07-02 08:06:00,5.48905,5.48999,5.48838,5.48972,19000000.0
2007-07-02 08:07:00,5.48971,5.48997,5.48842,5.48979,19000000.0
2007-07-02 08:08:00,5.48982,5.48998,5.48827,5.48863,11000000.0
2007-07-02 08:09:00,5.48887,5.48956,5.48853,5.48956,10000000.0
2007-07-02 08:10:00,5.48923,5.48957,5.48801,5.48956,16000000.0
2007-07-02 08:11:00,5.4894,5.48948,5.48868,5.48868,9000000.0
2007-07-02 08:12:00,5.48885,5.48971,5.48832,5.48832,10000000.0
2007-07-02 08:13:00,5.48769,5.48974,5.48769,5.48974,11000000.0
2007-07-02 08:14:00,5.48984,5.48984,5.48825,5.48893,12000000.0
2007-07-02 08:15:00,5.48989,5.48989,5.48867,5.48925,15000000.0
2007-07-02 08:16:00,5.49049,5.49049,5.48893,5.48983,14000000.0
2007-07-02 08:17:00,5.48917,5.48927,5.48825,5.489,10000000.0
2007-07-02 08:18:00,5.48776,5.48846,5.48698,5.48698,9000000.0
2007-07-02 08:19:00,5.48829,5.4884,5.48711,5.48723,11000000.0
2007-07-02 08:20:00,5.48837,5.48837,5.48676,5.48771,11000000.0
2007-07-02 08:21:00,5.4889,5.48946,5.48711,5.48841,20000000.0
2007-07-02 08:22:00,5.48765,5.48927,5.48684,5.48684,8000000.0
2007-07-02 08:23:00,5.48785,5.48884,5.48694,5.48884,12000000.0
2007-07-02 08:24:00,5.48884,5.48884,5.48699,5.4875,13000000.0
2007-07-02 08:25:00,5.48807,5.48834,5.4866,5.48664,12000000.0
2007-07-02 08:26:00,5.48796,5.4888,5.48697,5.48829,13000000.0
2007-07-02 08:27:00,5.48768,5.48964,5.48768,5.48964,11000000.0
2007-07-02 08:28:00,5.48976,5.49002,5.48853,5.48924,8000000.0
2007-07-02 08:29:00,5.48819,5.49053,5.48791,5.49053,12000000.0
2007-07-02 08:30:00,5.48906,5.49077,5.48906,5.48911,11000000.0
2007-07-02 08:31:00,5.49079,5.49108,5.48975,5.49108,10000000.0
2007-07-02 08:32:00,5.4899,5.48996,5.48858,5.48905,13000000.0
2007-07-02 08:33:00,5.49013,5.49013,5.48864,5.48864,11000000.0
2007-07-02 08:34:00,5.48917,5.48966,5.48831,5.48928,17000000.0
2007-07-02 08:35:00,5.48976,5.48982,5.4884,5.48942,11000000.0
2007-07-02 08:36:00,5.48934,5.48934,5.48786,5.48903,10000000.0
2007-07-02 08:37:00,5.48895,5.48934,5.48819,5.48921,9000000.0
2007-07-02 08:38:00,5.48894,5.49035,5.48848,5.48994,18000000.0
2007-07-02 08:39:00,5.48888,5.48934,5.48839,5.48868,8000000.0
2007-07-02 08:40:00,5.49015,5.49046,5.48908,5.49019,7000000.0
2007-07-02 08:41:00,5.49055,5.49055,5.48931,5.49036,16000000.0
2007-07-02 08:42:00,5.48996,5.49031,5.48829,5.48964,14000000.0
2007-07-02 08:43:00,5.48905,5.4902,5.48854,5.48927,12000000.0
2007-07-02 08:44:00,5.49014,5.49014,5.48898,5.48929,9000000.0
2007-07-02 08:45:00,5.49007,5.49018,5.48848,5.48986,18000000.0
2007-07-02 08:46:00,5.49042,5.49105,5.48979,5.49098,14000000.0
2007-07-02 08:47:00,5.49095,5.49103,5.48956,5.49039,18000000.0
2007-07-02 08:48:00,5.48944,5.4906,5.48908,5.49009,12000000.0
2007-07-02 08:49:00,5.48959,5.49056,5.48929,5.48969,14000000.0
2007-07-02 08:50:00,5.4907,5.49097,5.48977,5.49095,16000000.0
2007-07-02 08:51:00,5.49114,5.49114,5.48878,5.48878,21000000.0
2007-07-02 08:52:00,5.48998,5.49053,5.48855,5.49022,20000000.0
2007-07-02 08:53:00,5.49047,5.49137,5.48974,5.49137,7000000.0
2007-07-02 08:54:00,5.49084,5.49251,5.48979,5.49122,17000000.0
2007-07-02 08:55:00,5.49146,5.49276,5.4911,5.49181,12000000.0
2007-07-02 08:56:00,5.49265,5.49265,5.49094,5.49109,17000000.0
2007-07-02 08:57:00,5.49163,5.49163,5.49007,5.49146,16000000.0
2007-07-02 08:58:00,5.49022,5.4907,5.48944,5.48995,12000000.0
2007-07-02 08:59:00,5.48977,5.4908,5.48922,5.4908,13000000.0
2007-07-02 09:00:00,5.49051,5.49051,5.48878,5.48924,17000000.0
2007-07-02 09:01:00,5.48898,5.48993,5.48876,5.48905,13000000.0
2007-07-02 09:02:00,5.48939,5.49073,5.48928,5.49073,8000000.0
2007-07-02 09:03:00,5.48993,5.49063,5.4887,5.49024,16000000.0
2007-07-02 09:04:00,5.49032,5.49094,5.49011,5.49094,8000000.0
2007-07-02 09:05:00,5.49056,5.49082,5.48908,5.49082,11000000.0
2007-07-02 09:06:00,5.48968,5.49056,5.48931,5.49002,10000000.0
2007-07-02 09:07:00,5.48955,5.49041,5.48847,5.48915,10000000.0
2007-07-02 09:08:00,5.48844,5.48907,5.48734,5.48853,19000000.0
2007-07-02 09:09:00,5.48832,5.48888,5.48731,5.48852,16000000.0
2007-07-02 09:10:00,5.48889,5.48912,5.48766,5.48766,8000000.0
2007-07-02 09:11:00,5.48889,5.48934,5.48812,5.48927,11000000.0
2007-07-02 09:12:00,5.48884,5.48955,5.48829,5.48836,16000000.0
2007-07-02 09:13:00,5.48763,5.48916,5.4874,5.48891,15000000.0
2007-07-02 09:14:00,5.48908,5.4891,5.48738,5.48901,17000000.0
2007-07-02 09:15:00,5.48874,5.48892,5.48731,5.48731,12000000.0
2007-07-02 09:16:00,5.48863,5.48881,5.48753,5.48878,14000000.0
2007-07-02 09:17:00,5.48921,5.48933,5.48797,5.48808,14000000.0
2007-07-02 09:18:00,5.48992,5.49112,5.4888,5.4888,18000000.0
2007-07-02 09:19:00,5.48939,5.49001,5.48893,5.48936,14000000.0
2007-07-02 09:20:00,5.48955,5.49029,5.48863,5.48863,18000000.0
2007-07-02 09:21:00,5.48854,5.49038,5.48854,5.48935,17000000.0
2007-07-02 09:22:00,5.48943,5.49012,5.48895,5.49012,13000000.0
2007-07-02 09:23:00,5.48972,5.49038,5.48925,5.49031,12000000.0
2007-07-02 09:24:00,5.48959,5.48959,5.48792,5.48792,14000000.0
2007-07-02 09:25:00,5.48755,5.48834,5.48737,5.48818,9000000.0
2007-07-02 09:26:00,5.4876,5.48849,5.48664,5.48756,13000000.0
2007-07-02 09:27:00,5.48686,5.48778,5.48621,5.4871,13000000.0
2007-07-02 09:28:00,5.48626,5.48664,5.48443,5.48586,19000000.0
2007-07-02 09:29:00,5.48709,5.48712,5.48531,5.48708,14000000.0
2007-07-02 09:30:00,5.48608,5.48732,5.48598,5.48732,15000000.0
2007-07-02 09:31:00,5.48738,5.48757,5.4855,5.48578,11000000.0
2007-07-02 09:32:00,5.48771,5.48792,5.48579,5.4863,16000000.0
2007-07-02 09:33:00,5.48743,5.48743,5.48602,5.48602,9000000.0
2007-07-02 09:34:00,5.48742,5.48781,5.48593,5.48781,18000000.0
2007-07-02 09:35:00,5.48693,5.48704,5.48578,5.48659,14000000.0
2007-07-02 09:36:00,5.48559,5.48629,5.4827,5.48448,16000000.0
2007-07-02 09:37:00,5.48287,5.48534,5.4807,5.4807,20000000.0
2007-07-02 09:38:00,5.48149,5.48432,5.47793,5.47901,19000000.0
2007-07-02 09:39:00,5.47844,5.47908,5.47736,5.47891,16000000.0
2007-07-02 09:40:00,5.4771,5.47929,5.4771,5.47929,12000000.0
2007-07-02 09:41:00,5.47784,5.48001,5.47784,5.48001,18000000.0
2007-07-02 09:42:00,5.47964,5.48028,5.47866,5.48028,16000000.0
2007-07-02 09:43:00,5.47844,5.48021,5.47844,5.47936,15000000.0
2007-07-02 09:44:00,5.4782,5.47973,5.47762,5.47762,13000000.0
2007-07-02 09:45:00,5.47909,5.47914,5.47727,5.47912,13000000.0
2007-07-02 09:46:00,5.47946,5.48076,5.47745,5.47966,17000000.0
2007-07-02 09:47:00,5.4795,5.48084,5.47912,5.48084,13000000.0
2007-07-02 09:48:00,5.47996,5.4813,5.47903,5.47972,16000000.0
2007-07-02 09:49:00,5.47997,5.48222,5.47997,5.48222,17000000.0
2007-07-02 09:50:00,5.48162,5.48246,5.48106,5.48246,12000000.0
2007-07-02 09:51:00,5.48255,5.48255,5.48106,5.48187,16000000.0
2007-07-02 09:52:00,5.48244,5.4825,5.48119,5.48237,16000000.0
2007-07-02 09:53:00,5.48211,5.48236,5.48062,5.48204,15000000.0
2007-07-02 09:54:00,5.48222,5.48222,5.48053,5.48187,15000000.0
2007-07-02 09:55:00,5.48208,5.48238,5.48109,5.48205,15000000.0
2007-07-02 09:56:00,5.48258,5.48259,5.48112,5.48189,17000000.0
2007-07-02 09:57:00,5.4825,5.4825,5.48098,5.48144,12000000.0
2007-07-02 09:58:00,5.48234,5.48234,5.48079,5.48082,14000000.0
2007-07-02 09:59:00,5.48041,5.48094,5.4801,5.48073,10000000.0
2007-07-02 10:00:00,5.48007,5.48007,5.47905,5.47905,11000000.0
2007-07-02 10:01:00,5.48017,5.48029,5.47877,5.48029,24000000.0
2007-07-02 10:02:00,5.4798,5.48068,5.47885,5.48,14000000.0
2007-07-02 10:03:00,5.47841,5.48028,5.4782,5.48028,16000000.0
2007-07-02 10:04:00,5.47936,5.48077,5.4793,5.48077,10000000.0
2007-07-02 10:05:00,5.47984,5.48055,5.47942,5.47981,10000000.0
2007-07-02 10:06:00,5.4808,5.48091,5.47935,5.47983,9000000.0
2007-07-02 10:07:00,5.47885,5.48035,5.47793,5.47793,11000000.0
2007-07-02 10:08:00,5.47976,5.48034,5.47901,5.48034,9000000.0
2007-07-02 10:09:00,5.47966,5.48134,5.47948,5.48134,11000000.0
2007-07-02 10:10:00,5.48116,5.48172,5.48009,5.48058,15000000.0
2007-07-02 10:11:00,5.4815,5.48243,5.48059,5.48097,16000000.0
2007-07-02 10:12:00,5.48083,5.48261,5.48083,5.48233,19000000.0
2007-07-02 10:13:00,5.48178,5.48266,5.48126,5.48187,9000000.0
2007-07-02 10:14:00,5.48299,5.48449,5.48273,5.48449,11000000.0
2007-07-02 10:15:00,5.48469,5.48475,5.48318,5.4836,8000000.0
2007-07-02 10:16:00,5.48345,5.48423,5.48273,5.48309,17000000.0
2007-07-02 10:17:00,5.48338,5.48396,5.48277,5.48353,16000000.0
2007-07-02 10:18:00,5.48294,5.48417,5.48212,5.48245,16000000.0
2007-07-02 10:19:00,5.48326,5.48326,5.48105,5.48288,17000000.0
2007-07-02 10:20:00,5.48254,5.48294,5.48128,5.48165,16000000.0
2007-07-02 10:21:00,5.48298,5.48311,5.48142,5.48173,7000000.0
2007-07-02 10:22:00,5.48244,5.4826,5.4816,5.4819,10000000.0
2007-07-02 10:23:00,5.4819,5.4819,5.4789,5.47962,14000000.0
2007-07-02 10:24:00,5.47824,5.47954,5.47824,5.47888,13000000.0
2007-07-02 10:25:00,5.47805,5.47909,5.47683,5.47747,12000000.0
2007-07-02 10:26:00,5.47597,5.47835,5.47597,5.47779,11000000.0
2007-07-02 10:27:00,5.47557,5.47691,5.47509,5.47614,13000000.0
2007-07-02 10:28:00,5.47629,5.47629,5.47416,5.47472,13000000.0
2007-07-02 10:29:00,5.47586,5.47618,5.47435,5.47541,11000000.0
2007-07-02 10:30:00,5.47501,5.47627,5.47411,5.47627,9000000.0
2007-07-02 10:31:00,5.47556,5.47619,5.47461,5.47549,16000000.0
2007-07-02 10:32:00,5.4747,5.4756,5.4745,5.47492,9000000.0
2007-07-02 10:33:00,5.47529,5.47662,5.47427,5.47511,12000000.0
2007-07-02 10:34:00,5.47634,5.47634,5.47503,5.47503,11000000.0
2007-07-02 10:35:00,5.47646,5.47667,5.47436,5.47581,17000000.0
2007-07-02 10:36:00,5.47683,5.47698,5.47576,5.47578,10000000.0
2007-07-02 10:37:00,5.47706,5.47706,5.4756,5.47587,15000000.0
2007-07-02 10:38:00,5.47621,5.47692,5.47488,5.47692,17000000.0
2007-07-02 10:39:00,5.4755,5.47665,5.47529,5.47569,13000000.0
2007-07-02 10:40:00,5.47673,5.47692,5.47604,5.47604,10000000.0
2007-07-02 10:41:00,5.47723,5.47798,5.47636,5.47751,15000000.0
2007-07-02 10:42:00,5.47653,5.47817,5.47622,5.47634,12000000.0
2007-07-02 10:43:00,5.47528,5.47576,5.47427,5.47481,13000000.0
2007-07-02 10:44:00,5.47534,5.47603,5.47464,5.47603,12000000.0
2007-07-02 10:45:00,5.47556,5.47649,5.47386,5.47386,13000000.0
2007-07-02 10:46:00,5.47637,5.47637,5.4744,5.47568,13000000.0
2007-07-02 10:47:00,5.4753,5.47589,5.47478,5.47524,7000000.0
2007-07-02 10:48:00,5.47427,5.47593,5.47427,5.47593,12000000.0
2007-07-02 10:49:00,5.47667,5.47667,5.47481,5.47481,10000000.0
2007-07-02 10:50:00,5.47532,5.47556,5.47299,5.47299,14000000.0
2007-07-02 10:51:00,5.4754,5.47555,5.47356,5.47396,11000000.0
2007-07-02 10:52:00,5.47284,5.47452,5.47284,5.4735,20000000.0
2007-07-02 10:53:00,5.47438,5.47456,5.4735,5.47374,9000000.0
2007-07-02 10:54:00,5.47472,5.47515,5.47401,5.47515,18000000.0
2007-07-02 10:55:00,5.4739,5.47525,5.4739,5.47525,10000000.0
2007-07-02 10:56:00,5.4759,5.4759,5.47558,5.47568,11000000.0
2007-07-02 10:57:00,5.47569,5.47569,5.47454,5.47524,8000000.0
2007-07-02 10:58:00,5.475,5.47633,5.475,5.47633,10000000.0
2007-07-02 10:59:00,5.47613,5.4768,5.47556,5.4768,10000000.0
2007-07-02 11:00:00,5.47658,5.47686,5.47533,5.47686,15000000.0
2007-07-02 11:01:00,5.47644,5.47651,5.47539,5.47651,12000000.0
2007-07-02 11:02:00,5.47589,5.47693,5.47577,5.47693,8000000.0
2007-07-02 11:03:00,5.47765,5.47769,5.47636,5.47676,11000000.0
2007-07-02 11:04:00,5.47742,5.47778,5.47669,5.47704,15000000.0
2007-07-02 11:05:00,5.47756,5.4784,5.47605,5.47687,17000000.0
2007-07-02 11:06:00,5.47724,5.47768,5.47596,5.47639,12000000.0
2007-07-02 11:07:00,5.47639,5.47703,5.47512,5.47512,11000000.0
2007-07-02 11:08:00,5.47531,5.47666,5.47531,5.47655,22000000.0
2007-07-02 11:09:00,5.47613,5.47729,5.47577,5.47729,9000000.0
2007-07-02 11:10:00,5.47526,5.47733,5.47526,5.47649,16000000.0
2007-07-02 11:11:00,5.47661,5.4771,5.47599,5.47602,7000000.0
2007-07-02 11:12:00,5.47611,5.47693,5.47504,5.47624,15000000.0
2007-07-02 11:13:00,5.47665,5.47674,5.47526,5.47615,11000000.0
2007-07-02 11:14:00,5.47538,5.47591,5.47468,5.47532,18000000.0
2007-07-02 11:15:00,5.47613,5.47613,5.47478,5.47478,11000000.0
2007-07-02 11:16:00,5.47568,5.47599,5.47442,5.47495,13000000.0
2007-07-02 11:17:00,5.47574,5.47574,5.47219,5.47219,13000000.0
2007-07-02 11:18:00,5.47434,5.47461,5.47328,5.47371,9000000.0
2007-07-02 11:19:00,5.47416,5.47568,5.47416,5.47527,17000000.0
2007-07-02 11:20:00,5.47584,5.47602,5.47527,5.47585,14000000.0
2007-07-02 11:21:00,5.47586,5.47636,5.47475,5.47636,14000000.0
2007-07-02 11:22:00,5.47649,5.47649,5.47502,5.47605,22000000.0
2007-07-02 11:23:00,5.4756,5.47639,5.47497,5.475,8000000.0
2007-07-02 11:24:00,5.4755,5.47651,5.47515,5.47515,18000000.0
2007-07-02 11:25:00,5.47557,5.47607,5.47473,5.47473,9000000.0
2007-07-02 11:26:00,5.47472,5.47664,5.47472,5.47664,15000000.0
2007-07-02 11:27:00,5.47674,5.47674,5.4755,5.4755,10000000.0
2007-07-02 11:28:00,5.47553,5.47637,5.47539,5.47637,13000000.0
2007-07-02 11:29:00,5.47607,5.47615,5.47595,5.47595,17000000.0
2007-07-02 11:30:00,5.47563,5.47714,5.4752,5.47714,13000000.0
2007-07-02 11:31:00,5.47673,5.47673,5.47534,5.4759,12000000.0
2007-07-02 11:32:00,5.47638,5.47672,5.47478,5.47478,20000000.0
2007-07-02 11:33:00,5.47506,5.47635,5.47494,5.47583,16000000.0
2007-07-02 11:34:00,5.47602,5.47664,5.47513,5.47609,13000000.0
2007-07-02 11:35:00,5.47549,5.47592,5.47425,5.47502,14000000.0
2007-07-02 11:36:00,5.47573,5.47626,5.47499,5.47568,11000000.0
2007-07-02 11:37:00,5.47519,5.47616,5.47441,5.47441,16000000.0
2007-07-02 11:38:00,5.476,5.476,5.47546,5.47591,8000000.0
2007-07-02 11:39:00,5.476,5.4761,5.47573,5.47583,11000000.0
2007-07-02 11:40:00,5.47601,5.47628,5.47429,5.47565,12000000.0
2007-07-02 11:41:00,5.4757,5.47607,5.47483,5.47581,10000000.0
2007-07-02 11:42:00,5.47576,5.47576,5.47413,5.47525,10000000.0
2007-07-02 11:43:00,5.47523,5.47523,5.47371,5.47395,17000000.0
2007-07-02 11:44:00,5.47412,5.47478,5.47267,5.47303,15000000.0
2007-07-02 11:45:00,5.47457,5.47457,5.47329,5.47449,16000000.0
2007-07-02 11:46:00,5.4735,5.47416,5.4731,5.47324,7000000.0
2007-07-02 11:47:00,5.4727,5.47443,5.47181,5.47276,16000000.0
2007-07-02 11:48:00,5.47299,5.47299,5.47072,5.47139,13000000.0
2007-07-02 11:49:00,5.47111,5.47214,5.47093,5.47134,10000000.0
2007-07-02 11:50:00,5.47246,5.47289,5.47099,5.47099,12000000.0
2007-07-02 11:51:00,5.47273,5.47276,5.47124,5.47154,14000000.0
2007-07-02 11:52:00,5.47243,5.47243,5.47087,5.47112,18000000.0
2007-07-02 11:53:00,5.47233,5.47319,5.47184,5.47249,16000000.0
2007-07-02 11:54:00,5.47305,5.47305,5.47072,5.47072,8000000.0
2007-07-02 11:55:00,5.47233,5.47246,5.47118,5.47132,8000000.0
2007-07-02 11:56:00,5.47067,5.47147,5.47026,5.47073,8000000.0
2007-07-02 11:57:00,5.4714,5.4714,5.46975,5.46993,11000000.0
2007-07-02 11:58:00,5.47175,5.47175,5.46974,5.47048,14000000.0
2007-07-02 11:59:00,5.47113,5.47157,5.47015,5.47026,11000000.0
2007-07-02 12:00:00,5.4703,5.47178,5.47029,5.47139,15000000.0
2007-07-02 12:01:00,5.47177,5.47177,5.46997,5.47032,13000000.0
2007-07-02 12:02:00,5.47069,5.47069,5.4691,5.47068,15000000.0
2007-07-02 12:03:00,5.47083,5.47105,5.46949,5.47039,11000000.0
2007-07-02 12:04:00,5.47013,5.47134,5.47013,5.47098,9000000.0
2007-07-02 12:05:00,5.47193,5.47195,5.47082,5.47187,9000000.0
2007-07-02 12:06:00,5.47178,5.4727,5.47064,5.4727,15000000.0
2007-07-02 12:07:00,5.47123,5.47223,5.47087,5.47189,11000000.0
2007-07-02 12:08:00,5.47093,5.47119,5.47005,5.47035,8000000.0
2007-07-02 12:09:00,5.47035,5.4713,5.46969,5.47036,18000000.0
2007-07-02 12:10:00,5.47043,5.47135,5.47043,5.4709,14000000.0
2007-07-02 12:11:00,5.47199,5.47222,5.47074,5.47213,9000000.0
2007-07-02 12:12:00,5.47173,5.47173,5.47044,5.47158,18000000.0
2007-07-02 12:13:00,5.47129,5.47174,5.47004,5.47057,12000000.0
2007-07-02 12:14:00,5.47084,5.47085,5.46943,5.46964,10000000.0
2007-07-02 12:15:00,5.4697,5.47031,5.46905,5.47011,8000000.0
2007-07-02 12:16:00,5.47127,5.47168,5.46981,5.47118,14000000.0
2007-07-02 12:17:00,5.47163,5.47163,5.46989,5.47071,13000000.0
2007-07-02 12:18:00,5.46974,5.47092,5.46957,5.47047,10000000.0
2007-07-02 12:19:00,5.47068,5.47096,5.46981,5.4708,11000000.0
2007-07-02 12:20:00,5.46976,5.47032,5.46953,5.47007,8000000.0
2007-07-02 12:21:00,5.47017,5.47123,5.47002,5.47042,20000000.0
2007-07-02 12:22:00,5.47077,5.47137,5.47014,5.47066,14000000.0
2007-07-02 12:23:00,5.47134,5.47134,5.46869,5.46968,11000000.0
2007-07-02 12:24:00,5.47089,5.47098,5.46932,5.46976,17000000.0
2007-07-02 12:25:00,5.47117,5.47117,5.46896,5.46984,12000000.0
2007-07-02 12:26:00,5.46902,5.47085,5.46902,5.47085,7000000.0
2007-07-02 12:27:00,5.46972,5.47015,5.46934,5.47003,7000000.0
2007-07-02 12:28:00,5.47008,5.47032,5.46885,5.46997,19000000.0
2007-07-02 12:29:00,5.47071,5.47144,5.46931,5.46934,12000000.0
2007-07-02 12:30:00,5.47121,5.47121,5.46987,5.46994,10000000.0
2007-07-02 12:31:00,5.47117,5.47146,5.46972,5.47122,12000000.0
2007-07-02 12:32:00,5.47059,5.47155,5.46957,5.46975,12000000.0
2007-07-02 12:33:00,5.47093,5.4711,5.46975,5.4699,15000000.0
2007-07-02 12:34:00,5.47077,5.47117,5.46971,5.47102,12000000.0
2007-07-02 12:35:00,5.4709,5.47209,5.47058,5.47084,12000000.0
2007-07-02 12:36:00,5.47232,5.47271,5.4711,5.47149,15000000.0
2007-07-02 12:37:00,5.47258,5.47258,5.47126,5.4718,8000000.0
2007-07-02 12:38:00,5.47267,5.47267,5.4713,5.47191,15000000.0
2007-07-02 12:39:00,5.47286,5.47286,5.47122,5.47193,14000000.0
2007-07-02 12:40:00,5.47308,5.47347,5.47217,5.4724,18000000.0
2007-07-02 12:41:00,5.47359,5.47399,5.47359,5.47385,11000000.0
2007-07-02 12:42:00,5.47366,5.47376,5.47283,5.47354,17000000.0
2007-07-02 12:43:00,5.47383,5.47415,5.47285,5.47407,11000000.0
2007-07-02 12:44:00,5.47378,5.47378,5.47109,5.47285,13000000.0
2007-07-02 12:45:00,5.47246,5.47246,5.47133,5.47237,10000000.0
2007-07-02 12:46:00,5.47107,5.47225,5.47068,5.4719,20000000.0
2007-07-02 12:47:00,5.47102,5.4719,5.47068,5.47126,10000000.0
2007-07-02 12:48:00,5.47113,5.47209,5.47099,5.47209,10000000.0
2007-07-02 12:49:00,5.47244,5.47262,5.47194,5.47236,15000000.0
2007-07-02 12:50:00,5.47258,5.47304,5.47131,5.47233,14000000.0
2007-07-02 12:51:00,5.47309,5.4733,5.47149,5.47149,14000000.0
2007-07-02 12:52:00,5.47284,5.47284,5.47131,5.47131,9000000.0
2007-07-02 12:53:00,5.47284,5.47284,5.47089,5.47153,9000000.0
2007-07-02 12:54:00,5.47262,5.47262,5.47101,5.47206,20000000.0
2007-07-02 12:55:00,5.47214,5.47316,5.47199,5.47302,12000000.0
2007-07-02 12:56:00,5.47299,5.47299,5.47181,5.47181,7000000.0
2007-07-02 12:57:00,5.47284,5.47301,5.47176,5.47241,13000000.0
2007-07-02 12:58:00,5.47225,5.47306,5.47154,5.47296,16000000.0
2007-07-02 12:59:00,5.47314,5.47344,5.47133,5.47344,14000000.0
2007-07-02 13:00:00,5.4732,5.47325,5.47158,5.47325,12000000.0
2007-07-02 13:01:00,5.47201,5.4744,5.47201,5.4742,17000000.0
2007-07-02 13:02:00,5.47483,5.47483,5.47342,5.4741,10000000.0
2007-07-02 13:03:00,5.47357,5.47496,5.47264,5.47364,22000000.0
2007-07-02 13:04:00,5.47412,5.47481,5.47342,5.47413,20000000.0
2007-07-02 13:05:00,5.47445,5.47483,5.4735,5.474,14000000.0
2007-07-02 13:06:00,5.47516,5.47519,5.4744,5.4749,17000000.0
2007-07-02 13:07:00,5.47466,5.47538,5.47402,5.47472,22000000.0
2007-07-02 13:08:00,5.47425,5.47529,5.47396,5.47512,12000000.0
2007-07-02 13:09:00,5.4749,5.47534,5.47376,5.47507,12000000.0
2007-07-02 13:10:00,5.47515,5.47523,5.47392,5.47396,20000000.0
2007-07-02 13:11:00,5.47521,5.47525,5.47379,5.47386,12000000.0
2007-07-02 13:12:00,5.4751,5.4751,5.47293,5.47418,16000000.0
2007-07-02 13:13:00,5.47286,5.47397,5.47139,5.47326,14000000.0
2007-07-02 13:14:00,5.47297,5.47366,5.47244,5.47265,17000000.0
2007-07-02 13:15:00,5.47321,5.47338,5.47236,5.47275,7000000.0
2007-07-02 13:16:00,5.47304,5.47318,5.4721,5.47241,9000000.0
2007-07-02 13:17:00,5.47284,5.47393,5.47174,5.47342,15000000.0
2007-07-02 13:18:00,5.47326,5.47392,5.47228,5.47295,17000000.0
2007-07-02 13:19:00,5.47385,5.47385,5.47231,5.4729,15000000.0
2007-07-02 13:20:00,5.47361,5.47369,5.47258,5.47354,12000000.0
2007-07-02 13:21:00,5.47208,5.47371,5.47208,5.4726,24000000.0
2007-07-02 13:22:00,5.47317,5.47431,5.47257,5.47257,12000000.0
2007-07-02 13:23:00,5.47374,5.47374,5.4727,5.4727,12000000.0
2007-07-02 13:24:00,5.47377,5.47377,5.47197,5.47281,18000000.0
2007-07-02 13:25:00,5.47285,5.47333,5.47181,5.47213,12000000.0
2007-07-02 13:26:00,5.47304,5.47326,5.47209,5.47261,12000000.0
2007-07-02 13:27:00,5.47269,5.47353,5.47266,5.47266,9000000.0
2007-07-02 13:28:00,5.47339,5.47345,5.47217,5.47283,15000000.0
2007-07-02 13:29:00,5.47239,5.47255,5.47088,5.472,14000000.0
2007-07-02 13:30:00,5.47204,5.47244,5.47111,5.47244,11000000.0
2007-07-02 13:31:00,5.47221,5.47221,5.47055,5.47122,11000000.0
2007-07-02 13:32:00,5.47172,5.47192,5.47059,5.47169,8000000.0
2007-07-02 13:33:00,5.47147,5.47166,5.47009,5.4711,14000000.0
2007-07-02 13:34:00,5.47056,5.47087,5.46903,5.47024,11000000.0
2007-07-02 13:35:00,5.46956,5.47054,5.46904,5.46974,16000000.0
2007-07-02 13:36:00,5.47012,5.4707,5.46904,5.46904,8000000.0
2007-07-02 13:37:00,5.46998,5.47105,5.46976,5.47017,17000000.0
2007-07-02 13:38:00,5.47084,5.47084,5.46964,5.47066,14000000.0
2007-07-02 13:39:00,5.4702,5.47114,5.46992,5.47108,10000000.0
2007-07-02 13:40:00,5.47085,5.47133,5.47009,5.47095,8000000.0
2007-07-02 13:41:00,5.47275,5.47312,5.47069,5.47257,11000000.0
2007-07-02 13:42:00,5.47209,5.47377,5.47209,5.47377,14000000.0
2007-07-02 13:43:00,5.47317,5.47328,5.47216,5.47234,11000000.0
2007-07-02 13:44:00,5.47327,5.47396,5.47265,5.47332,11000000.0
2007-07-02 13:45:00,5.47292,5.47292,5.47148,5.47247,14000000.0
2007-07-02 13:46:00,5.47167,5.47183,5.47023,5.47155,11000000.0
2007-07-02 13:47:00,5.47099,5.47102,5.46977,5.47102,13000000.0
2007-07-02 13:48:00,5.47099,5.47152,5.4692,5.47055,14000000.0
2007-07-02 13:49:00,5.47061,5.47132,5.46964,5.47132,12000000.0
2007-07-02 13:50:00,5.47085,5.47085,5.46964,5.46982,16000000.0
2007-07-02 13:51:00,5.47036,5.47052,5.46916,5.47021,14000000.0
2007-07-02 13:52:00,5.46953,5.46953,5.4673,5.4673,10000000.0
2007-07-02 13:53:00,5.46841,5.46915,5.46761,5.46811,10000000.0
2007-07-02 13:54:00,5.46765,5.4681,5.46686,5.46759,8000000.0
2007-07-02 13:55:00,5.46836,5.46836,5.46695,5.46759,13000000.0
2007-07-02 13:56:00,5.46791,5.46934,5.46699,5.46823,17000000.0
2007-07-02 13:57:00,5.46768,5.46827,5.46668,5.46684,13000000.0
2007-07-02 13:58:00,5.46872,5.46872,5.46693,5.46825,7000000.0
2007-07-02 13:59:00,5.46832,5.46891,5.46779,5.46845,9000000.0
2007-07-02 14:00:00,5.46914,5.46947,5.46842,5.46919,7000000.0
2007-07-02 14:01:00,5.4701,5.4701,5.46872,5.46966,11000000.0
2007-07-02 14:02:00,5.46955,5.46971,5.46832,5.46938,19000000.0
2007-07-02 14:03:00,5.46963,5.46995,5.46845,5.46982,13000000.0
2007-07-02 14:04:00,5.47091,5.47097,5.46937,5.46939,22000000.0
2007-07-02 14:05:00,5.47027,5.4704,5.46865,5.47007,17000000.0
2007-07-02 14:06:00,5.46992,5.47245,5.46992,5.47021,11000000.0
2007-07-02 14:07:00,5.47203,5.47218,5.47062,5.47081,9000000.0
2007-07-02 14:08:00,5.47186,5.47196,5.46965,5.46965,11000000.0
2007-07-02 14:09:00,5.47011,5.47049,5.46913,5.46949,12000000.0
2007-07-02 14:10:00,5.47006,5.47019,5.46885,5.47019,13000000.0
2007-07-02 14:11:00,5.46935,5.47069,5.46916,5.47069,14000000.0
2007-07-02 14:12:00,5.47172,5.47172,5.46955,5.47044,11000000.0
2007-07-02 14:13:00,5.46995,5.47052,5.46931,5.47052,11000000.0
2007-07-02 14:14:00,5.46948,5.47068,5.46905,5.47001,7000000.0
2007-07-02 14:15:00,5.46991,5.47064,5.46932,5.47039,14000000.0
2007-07-02 14:16:00,5.46992,5.47052,5.46896,5.47052,13000000.0
2007-07-02 14:17:00,5.46986,5.47022,5.46905,5.47022,22000000.0
2007-07-02 14:18:00,5.47036,5.47086,5.46941,5.46993,15000000.0
2007-07-02 14:19:00,5.47024,5.4704,5.46866,5.4704,12000000.0
2007-07-02 14:20:00,5.46862,5.46972,5.46819,5.46972,7000000.0
2007-07-02 14:21:00,5.46925,5.46961,5.46715,5.46895,13000000.0
2007-07-02 14:22:00,5.46861,5.46885,5.46695,5.46822,8000000.0
2007-07-02 14:23:00,5.46697,5.46839,5.46684,5.46785,11000000.0
2007-07-02 14:24:00,5.46893,5.46934,5.46707,5.46737,13000000.0
2007-07-02 14:25:00,5.46768,5.46866,5.46701,5.46755,15000000.0
2007-07-02 14:26:00,5.46873,5.46873,5.467,5.46761,8000000.0
2007-07-02 14:27:00,5.46818,5.46851,5.46704,5.46761,10000000.0
2007-07-02 14:28:00,5.46784,5.46815,5.46674,5.46674,11000000.0
2007-07-02 14:29:00,5.46802,5.46858,5.46668,5.46798,21000000.0
2007-07-02 14:30:00,5.46755,5.46776,5.46658,5.4677,11000000.0
2007-07-02 14:31:00,5.46774,5.468,5.4665,5.468,17000000.0
2007-07-02 14:32:00,5.46786,5.46786,5.4665,5.46768,15000000.0
2007-07-02 14:33:00,5.46825,5.46825,5.46689,5.46703,8000000.0
2007-07-02 14:34:00,5.46789,5.46877,5.46706,5.46877,9000000.0
2007-07-02 14:35:00,5.46885,5.46938,5.4676,5.46933,11000000.0
2007-07-02 14:36:00,5.46873,5.46923,5.46777,5.46856,15000000.0
2007-07-02 14:37:00,5.46848,5.46848,5.46663,5.46741,8000000.0
2007-07-02 14:38:00,5.46765,5.4694,5.46614,5.4694,10000000.0
2007-07-02 14:39:00,5.46795,5.46879,5.46702,5.46807,19000000.0
2007-07-02 14:40:00,5.46717,5.46788,5.46637,5.46657,15000000.0
2007-07-02 14:41:00,5.46709,5.4679,5.46644,5.46683,15000000.0
2007-07-02 14:42:00,5.46691,5.46767,5.46539,5.4669,17000000.0
2007-07-02 14:43:00,5.46606,5.46635,5.46527,5.46527,15000000.0
2007-07-02 14:44:00,5.46663,5.46681,5.46522,5.46681,15000000.0
2007-07-02 14:45:00,5.46557,5.46646,5.46526,5.46639,9000000.0
2007-07-02 14:46:00,5.46575,5.46655,5.46554,5.46611,11000000.0
2007-07-02 14:47:00,5.46607,5.46645,5.46512,5.46603,12000000.0
2007-07-02 14:48:00,5.46626,5.46626,5.46525,5.46606,12000000.0
2007-07-02 14:49:00,5.46624,5.46624,5.46484,5.46612,12000000.0
2007-07-02 14:50:00,5.46539,5.46614,5.46406,5.4646,15000000.0
2007-07-02 14:51:00,5.46551,5.46604,5.46434,5.46503,10000000.0
2007-07-02 14:52:00,5.46671,5.46691,5.46553,5.46691,13000000.0
2007-07-02 14:53:00,5.46703,5.46703,5.46531,5.46648,13000000.0
2007-07-02 14:54:00,5.46674,5.46716,5.46556,5.466,9000000.0
2007-07-02 14:55:00,5.46613,5.46662,5.46459,5.46631,16000000.0
2007-07-02 14:56:00,5.46589,5.46658,5.46535,5.46576,15000000.0
2007-07-02 14:57:00,5.46547,5.46627,5.46481,5.46537,15000000.0
2007-07-02 14:58:00,5.4655,5.4655,5.46392,5.46437,11000000.0
2007-07-02 14:59:00,5.46467,5.46467,5.46302,5.46356,14000000.0
2007-07-02 15:00:00,5.46431,5.46431,5.4623,5.46328,18000000.0
2007-07-02 15:01:00,5.46352,5.46419,5.46244,5.4634,12000000.0
2007-07-02 15:02:00,5.46292,5.46446,5.46292,5.46421,7000000.0
2007-07-02 15:03:00,5.46476,5.4648,5.46337,5.46454,18000000.0
2007-07-02 15:04:00,5.46434,5.46469,5.46315,5.46457,21000000.0
2007-07-02 15:05:00,5.46384,5.46456,5.46265,5.46265,13000000.0
2007-07-02 15:06:00,5.46412,5.46482,5.46302,5.46302,14000000.0
2007-07-02 15:07:00,5.46389,5.46505,5.46355,5.46355,22000000.0
2007-07-02 15:08:00,5.46501,5.46501,5.46379,5.46498,10000000.0
2007-07-02 15:09:00,5.46473,5.46566,5.46405,5.46479,9000000.0
2007-07-02 15:10:00,5.46607,5.46654,5.46504,5.46568,14000000.0
2007-07-02 15:11:00,5.46598,5.46635,5.4646,5.46565,12000000.0
2007-07-02 15:12:00,5.46672,5.4671,5.46497,5.4671,13000000.0
2007-07-02 15:13:00,5.46643,5.46671,5.465,5.4667,12000000.0
2007-07-02 15:14:00,5.46685,5.46685,5.46528,5.46541,10000000.0
2007-07-02 15:15:00,5.46679,5.46729,5.46514,5.46574,16000000.0
2007-07-02 15:16:00,5.46684,5.46684,5.46529,5.46592,15000000.0
2007-07-02 15:17:00,5.46678,5.46723,5.46529,5.46703,14000000.0
2007-07-02 15:18:00,5.46581,5.46693,5.46581,5.46593,12000000.0
2007-07-02 15:19:00,5.46702,5.46702,5.46483,5.46483,11000000.0
2007-07-02 15:20:00,5.46558,5.46674,5.46492,5.46515,14000000.0
2007-07-02 15:21:00,5.46622,5.46622,5.46456,5.46585,14000000.0
2007-07-02 15:22:00,5.46597,5.46606,5.46492,5.46606,10000000.0
2007-07-02 15:23:00,5.46541,5.46556,5.46409,5.46474,11000000.0
2007-07-02 15:24:00,5.46374,5.46516,5.46374,5.464,10000000.0
2007-07-02 15:25:00,5.46464,5.46539,5.46398,5.46539,16000000.0
2007-07-02 15:26:00,5.46577,5.46578,5.46437,5.46577,15000000.0
2007-07-02 15:27:00,5.46601,5.46601,5.46393,5.46393,10000000.0
2007-07-02 15:28:00,5.46478,5.46513,5.464,5.46447,11000000.0
2007-07-02 15:29:00,5.46456,5.46557,5.46381,5.46518,19000000.0
2007-07-02 15:30:00,5.46538,5.46538,5.46348,5.46348,10000000.0
2007-07-02 15:31:00,5.46436,5.46499,5.46287,5.46489,14000000.0
2007-07-02 15:32:00,5.46341,5.46529,5.46341,5.46463,12000000.0
2007-07-02 15:33:00,5.4654,5.4654,5.46417,5.46447,20000000.0
2007-07-02 15:34:00,5.46549,5.46601,5.46428,5.46555,12000000.0
2007-07-02 15:35:00,5.46596,5.46649,5.46514,5.46646,12000000.0
2007-07-02 15:36:00,5.46672,5.46672,5.46498,5.4652,10000000.0
2007-07-02 15:37:00,5.46617,5.46649,5.46475,5.46649,10000000.0
2007-07-02 15:38:00,5.46729,5.46743,5.46566,5.46667,13000000.0
2007-07-02 15:39:00,5.46616,5.46652,5.46513,5.4655,7000000.0
2007-07-02 15:40:00,5.46459,5.46636,5.46439,5.4658,10000000.0
2007-07-02 15:41:00,5.4656,5.46613,5.46536,5.46554,9000000.0
2007-07-02 15:42:00,5.46564,5.46658,5.46471,5.46471,13000000.0
2007-07-02 15:43:00,5.46593,5.46593,5.46466,5.46497,16000000.0
2007-07-02 15:44:00,5.46503,5.4657,5.46489,5.4653,14000000.0
2007-07-02 15:45:00,5.46558,5.46608,5.46442,5.46587,15000000.0
2007-07-02 15:46:00,5.46523,5.46596,5.46512,5.46525,13000000.0
2007-07-02 15:47:00,5.4658,5.46688,5.4653,5.46554,9000000.0
2007-07-02 15:48:00,5.46448,5.46558,5.46448,5.46558,21000000.0
2007-07-02 15:49:00,5.46475,5.46579,5.46399,5.46579,23000000.0
2007-07-02 15:50:00,5.46488,5.46525,5.46382,5.46444,12000000.0
2007-07-02 15:51:00,5.46469,5.46571,5.4641,5.46454,19000000.0
2007-07-02 15:52:00,5.46592,5.46623,5.46506,5.46523,15000000.0
2007-07-02 15:53:00,5.46671,5.46697,5.46547,5.46697,14000000.0
2007-07-02 15:54:00,5.46653,5.46721,5.46523,5.46568,15000000.0
2007-07-02 15:55:00,5.46616,5.46671,5.46496,5.46496,12000000.0
2007-07-02 15:56:00,5.46623,5.46623,5.4647,5.46515,18000000.0
2007-07-02 15:57:00,5.46578,5.46588,5.46477,5.46557,10000000.0
2007-07-02 15:58:00,5.4646,5.46567,5.46363,5.46497,22000000.0
2007-07-02 15:59:00,5.46468,5.46631,5.46222,5.46531,12000000.0
2007-07-02 16:00:00,5.46599,5.4664,5.46361,5.4664,12000000.0
2007-07-02 16:01:00,5.46517,5.46713,5.46517,5.466,12000000.0
2007-07-02 16:02:00,5.46823,5.46823,5.46638,5.46758,13000000.0
2007-07-02 16:03:00,5.46731,5.46731,5.46499,5.46536,13000000.0
2007-07-02 16:04:00,5.46618,5.46727,5.46556,5.46709,11000000.0
2007-07-02 16:05:00,5.46574,5.4676,5.46493,5.46493,9000000.0
2007-07-02 16:06:00,5.46553,5.46711,5.46488,5.46596,14000000.0
2007-07-02 16:07:00,5.46691,5.46691,5.46509,5.46573,15000000.0
2007-07-02 16:08:00,5.46557,5.46648,5.46502,5.46587,15000000.0
2007-07-02 16:09:00,5.46537,5.46627,5.46514,5.46528,17000000.0
2007-07-02 16:10:00,5.46522,5.46615,5.46309,5.46568,14000000.0
2007-07-02 16:11:00,5.46111,5.46451,5.46031,5.4618,9000000.0
2007-07-02 16:12:00,5.46144,5.46565,5.46087,5.46087,15000000.0
2007-07-02 16:13:00,5.46259,5.46488,5.46166,5.46301,14000000.0
2007-07-02 16:14:00,5.4659,5.4659,5.46186,5.46278,12000000.0
2007-07-02 16:15:00,5.46448,5.4653,5.46111,5.46193,14000000.0
2007-07-02 16:16:00,5.46229,5.46383,5.46125,5.46125,13000000.0
2007-07-02 16:17:00,5.46307,5.46307,5.46099,5.46147,18000000.0
2007-07-02 16:18:00,5.46091,5.46243,5.46091,5.46241,13000000.0
2007-07-02 16:19:00,5.46042,5.4616,5.45985,5.46075,8000000.0
2007-07-02 16:20:00,5.46073,5.46118,5.45859,5.45987,13000000.0
2007-07-02 16:21:00,5.46076,5.46149,5.45836,5.46084,12000000.0
2007-07-02 16:22:00,5.46109,5.46223,5.45932,5.45932,11000000.0
2007-07-02 16:23:00,5.46114,5.46233,5.459,5.45941,14000000.0
2007-07-02 16:24:00,5.45961,5.46168,5.45884,5.45986,15000000.0
2007-07-02 16:25:00,5.4615,5.4615,5.45919,5.46038,11000000.0
2007-07-02 16:26:00,5.45813,5.45968,5.45813,5.4586,8000000.0
2007-07-02 16:27:00,5.45897,5.45949,5.45849,5.45905,10000000.0
2007-07-02 16:28:00,5.45752,5.45965,5.45752,5.45927,15000000.0
2007-07-02 16:29:00,5.45807,5.45948,5.45737,5.45839,7000000.0
2007-07-02 16:30:00,5.45791,5.46038,5.45725,5.45926,16000000.0
2007-07-02 16:31:00,5.45921,5.45993,5.45657,5.45782,14000000.0
2007-07-02 16:32:00,5.45884,5.45884,5.45622,5.45771,7000000.0
2007-07-02 16:33:00,5.45784,5.45813,5.4567,5.45771,8000000.0
2007-07-02 16:34:00,5.45852,5.45852,5.45616,5.45616,8000000.0
2007-07-02 16:35:00,5.45668,5.45713,5.45569,5.45569,9000000.0
2007-07-02 16:36:00,5.45766,5.45825,5.45631,5.45678,13000000.0
2007-07-02 16:37:00,5.45705,5.45807,5.45625,5.45807,18000000.0
2007-07-02 16:38:00,5.4581,5.45892,5.45676,5.45828,18000000.0
2007-07-02 16:39:00,5.45777,5.45886,5.45693,5.45844,20000000.0
2007-07-02 16:40:00,5.45738,5.45893,5.45738,5.45844,13000000.0
2007-07-02 16:41:00,5.4578,5.45876,5.45682,5.45827,20000000.0
2007-07-02 16:42:00,5.45884,5.45884,5.45746,5.45859,18000000.0
2007-07-02 16:43:00,5.45884,5.45897,5.45722,5.45897,15000000.0
2007-07-02 16:44:00,5.45865,5.45931,5.4583,5.45931,20000000.0
2007-07-02 16:45:00,5.45909,5.45923,5.4577,5.45923,13000000.0
2007-07-02 16:46:00,5.45826,5.459,5.4576,5.45841,15000000.0
2007-07-02 16:47:00,5.45874,5.45877,5.45684,5.45728,8000000.0
2007-07-02 16:48:00,5.45883,5.45888,5.45741,5.45888,11000000.0
2007-07-02 16:49:00,5.45885,5.45911,5.45779,5.45851,12000000.0
2007-07-02 16:50:00,5.45749,5.45879,5.4571,5.45757,15000000.0
2007-07-02 16:51:00,5.45736,5.45808,5.45435,5.45582,18000000.0
2007-07-02 16:52:00,5.45552,5.45648,5.45323,5.45323,14000000.0
2007-07-02 16:53:00,5.45491,5.45491,5.45362,5.45486,8000000.0
2007-07-02 16:54:00,5.45582,5.4565,5.45452,5.4565,11000000.0
2007-07-02 16:55:00,5.45686,5.45686,5.45496,5.45632,12000000.0
2007-07-02 16:56:00,5.45608,5.45613,5.45448,5.45483,10000000.0
2007-07-02 16:57:00,5.45575,5.45633,5.45517,5.45602,8000000.0
2007-07-02 16:58:00,5.4555,5.4559,5.45458,5.45503,9000000.0
2007-07-02 16:59:00,5.45447,5.45489,5.45286,5.45394,13000000.0
2007-07-02 17:00:00,5.45313,5.4542,5.45222,5.4542,11000000.0
2007-07-02 17:01:00,5.45277,5.4548,5.45248,5.45373,12000000.0
2007-07-02 17:02:00,5.45398,5.45437,5.45315,5.45315,10000000.0
2007-07-02 17:03:00,5.45446,5.45517,5.4537,5.45497,16000000.0
2007-07-02 17:04:00,5.45571,5.45574,5.45407,5.45463,13000000.0
2007-07-02 17:05:00,5.45432,5.45502,5.45349,5.45489,16000000.0
2007-07-02 17:06:00,5.45479,5.45486,5.45371,5.45419,12000000.0
2007-07-02 17:07:00,5.4553,5.45544,5.45405,5.455,8000000.0
2007-07-02 17:08:00,5.45562,5.45604,5.45467,5.45549,21000000.0
2007-07-02 17:09:00,5.45604,5.45618,5.45475,5.45599,16000000.0
2007-07-02 17:10:00,5.45621,5.45695,5.45501,5.45501,11000000.0
2007-07-02 17:11:00,5.45633,5.45633,5.45489,5.45522,11000000.0
2007-07-02 17:12:00,5.45462,5.45663,5.45462,5.45647,9000000.0
2007-07-02 17:13:00,5.45698,5.45724,5.45571,5.45658,9000000.0
2007-07-02 17:14:00,5.45716,5.45781,5.45578,5.45739,17000000.0
2007-07-02 17:15:00,5.45676,5.45702,5.4559,5.45648,11000000.0
2007-07-02 17:16:00,5.45603,5.45726,5.45573,5.45642,15000000.0
2007-07-02 17:17:00,5.45683,5.45726,5.45532,5.45726,13000000.0
2007-07-02 17:18:00,5.4576,5.45771,5.45555,5.45687,15000000.0
2007-07-02 17:19:00,5.45712,5.45788,5.45644,5.45788,17000000.0
2007-07-02 17:20:00,5.45704,5.45784,5.45586,5.45736,12000000.0
2007-07-02 17:21:00,5.45683,5.45698,5.45547,5.45667,7000000.0
2007-07-02 17:22:00,5.45518,5.45646,5.45518,5.45638,14000000.0
2007-07-02 17:23:00,5.45689,5.45689,5.45441,5.4556,13000000.0
2007-07-02 17:24:00,5.45565,5.45629,5.45513,5.45629,9000000.0
2007-07-02 17:25:00,5.45642,5.45642,5.45526,5.45633,11000000.0
2007-07-02 17:26:00,5.45623,5.45633,5.45452,5.45581,16000000.0
2007-07-02 17:27:00,5.45612,5.45612,5.45442,5.45535,9000000.0
2007-07-02 17:28:00,5.45503,5.45556,5.45434,5.45517,15000000.0
2007-07-02 17:29:00,5.45397,5.45482,5.45344,5.45482,11000000.0
2007-07-02 17:30:00,5.4543,5.4543,5.45087,5.45282,19000000.0
2007-07-02 17:31:00,5.45189,5.45247,5.45113,5.45246,11000000.0
2007-07-02 17:32:00,5.45175,5.45204,5.45069,5.45151,9000000.0
2007-07-02 17:33:00,5.45173,5.45294,5.45104,5.45236,10000000.0
2007-07-02 17:34:00,5.45142,5.45308,5.45123,5.45168,14000000.0
2007-07-02 17:35:00,5.45293,5.45293,5.45109,5.45204,13000000.0
2007-07-02 17:36:00,5.4524,5.45346,5.45207,5.45331,11000000.0
2007-07-02 17:37:00,5.45387,5.45457,5.45243,5.45419,15000000.0
2007-07-02 17:38:00,5.45308,5.45406,5.45267,5.4539,17000000.0
2007-07-02 17:39:00,5.45357,5.45376,5.4523,5.4536,8000000.0
2007-07-02 17:40:00,5.45229,5.45347,5.45229,5.45308,12000000.0
2007-07-02 17:41:00,5.45254,5.45342,5.45206,5.45326,21000000.0
2007-07-02 17:42:00,5.45386,5.45458,5.453,5.45386,13000000.0
2007-07-02 17:43:00,5.45303,5.454,5.45303,5.45333,11000000.0
2007-07-02 17:44:00,5.45359,5.45394,5.45211,5.45394,19000000.0
2007-07-02 17:45:00,5.45319,5.45319,5.45172,5.45177,10000000.0
2007-07-02 17:46:00,5.45296,5.4534,5.4519,5.45338,13000000.0
2007-07-02 17:47:00,5.45284,5.45444,5.45284,5.45385,9000000.0
2007-07-02 17:48:00,5.45451,5.45458,5.45264,5.45295,14000000.0
2007-07-02 17:49:00,5.45329,5.45392,5.45253,5.45372,14000000.0
2007-07-02 17:50:00,5.45383,5.45447,5.45302,5.45385,17000000.0
2007-07-02 17:51:00,5.45439,5.4546,5.45365,5.4546,13000000.0
2007-07-02 17:52:00,5.45407,5.45453,5.45346,5.45447,24000000.0
2007-07-02 17:53:00,5.45456,5.45468,5.45379,5.45424,16000000.0
2007-07-02 17:54:00,5.45438,5.45483,5.45409,5.45433,16000000.0
2007-07-02 17:55:00,5.45349,5.45462,5.453,5.454,13000000.0
2007-07-02 17:56:00,5.45488,5.4551,5.45375,5.45401,15000000.0
2007-07-02 17:57:00,5.45566,5.45587,5.45459,5.45569,10000000.0
2007-07-02 17:58:00,5.45516,5.45579,5.45426,5.45465,15000000.0
2007-07-02 17:59:00,5.45582,5.45582,5.45377,5.4553,13000000.0
2007-07-02 18:00:00,5.4543,5.45495,5.45373,5.45478,7000000.0
2007-07-02 18:01:00,5.45421,5.45497,5.45369,5.45404,18000000.0
2007-07-02 18:02:00,5.45539,5.45539,5.45315,5.45315,17000000.0
2007-07-02 18:03:00,5.45367,5.45497,5.45345,5.45474,16000000.0
2007-07-02 18:04:00,5.45504,5.45526,5.45496,5.4551,14000000.0
2007-07-02 18:05:00,5.45532,5.45532,5.45506,5.45517,13000000.0
2007-07-02 18:06:00,5.45489,5.45489,5.4538,5.45482,18000000.0
2007-07-02 18:07:00,5.45497,5.45532,5.45385,5.45514,12000000.0
2007-07-02 18:08:00,5.45452,5.45548,5.45385,5.45536,18000000.0
2007-07-02 18:09:00,5.45493,5.45519,5.45382,5.45386,12000000.0
2007-07-02 18:10:00,5.4548,5.45519,5.45354,5.45379,13000000.0
2007-07-02 18:11:00,5.45515,5.45526,5.45386,5.45526,10000000.0
2007-07-02 18:12:00,5.4558,5.45594,5.45431,5.45491,11000000.0
2007-07-02 18:13:00,5.45504,5.45504,5.45391,5.454,14000000.0
2007-07-02 18:14:00,5.45465,5.45526,5.45409,5.45526,10000000.0
2007-07-02 18:15:00,5.45484,5.45484,5.45347,5.45347,10000000.0
2007-07-02 18:16:00,5.45547,5.45579,5.45378,5.45378,9000000.0
2007-07-02 18:17:00,5.45459,5.45616,5.45459,5.45505,18000000.0
2007-07-02 18:18:00,5.45492,5.45565,5.4538,5.45475,14000000.0
2007-07-02 18:19:00,5.45483,5.45513,5.45406,5.45506,10000000.0
2007-07-02 18:20:00,5.45467,5.45508,5.45292,5.45292,15000000.0
2007-07-02 18:21:00,5.45288,5.45414,5.45261,5.45414,18000000.0
2007-07-02 18:22:00,5.4534,5.45442,5.45251,5.45307,14000000.0
2007-07-02 18:23:00,5.45177,5.45269,5.45127,5.4521,7000000.0
2007-07-02 18:24:00,5.45249,5.45303,5.45206,5.45303,9000000.0
2007-07-02 18:25:00,5.45331,5.45331,5.45119,5.45175,13000000.0
2007-07-02 18:26:00,5.45244,5.45244,5.44958,5.45082,16000000.0
2007-07-02 18:27:00,5.45107,5.45167,5.44986,5.44994,14000000.0
2007-07-02 18:28:00,5.45052,5.4518,5.45035,5.4518,13000000.0
2007-07-02 18:29:00,5.45057,5.45152,5.45057,5.4514,11000000.0
2007-07-02 18:30:00,5.45114,5.45192,5.45071,5.45152,16000000.0
2007-07-02 18:31:00,5.45187,5.45187,5.45012,5.45012,12000000.0
2007-07-02 18:32:00,5.4507,5.45165,5.45051,5.45165,11000000.0
2007-07-02 18:33:00,5.45173,5.45173,5.45,5.45,13000000.0
2007-07-02 18:34:00,5.4509,5.45177,5.45033,5.4507,13000000.0
2007-07-02 18:35:00,5.45105,5.45195,5.45061,5.45168,18000000.0
2007-07-02 18:36:00,5.4518,5.4518,5.45032,5.45094,18000000.0
2007-07-02 18:37:00,5.45068,5.45147,5.45008,5.45068,18000000.0
2007-07-02 18:38:00,5.45062,5.45111,5.4501,5.45049,11000000.0
2007-07-02 18:39:00,5.45145,5.45145,5.44975,5.44975,11000000.0
2007-07-02 18:40:00,5.45123,5.45143,5.44974,5.45093,14000000.0
2007-07-02 18:41:00,5.44956,5.45024,5.44944,5.44955,16000000.0
2007-07-02 18:42:00,5.44997,5.4514,5.4494,5.45096,14000000.0
2007-07-02 18:43:00,5.45031,5.45121,5.44981,5.45121,10000000.0
2007-07-02 18:44:00,5.45153,5.45174,5.45153,5.45155,13000000.0
2007-07-02 18:45:00,5.45135,5.45181,5.45036,5.45165,13000000.0
2007-07-02 18:46:00,5.45145,5.45195,5.45035,5.45195,12000000.0
2007-07-02 18:47:00,5.45051,5.45216,5.45051,5.45144,14000000.0
2007-07-02 18:48:00,5.45177,5.45234,5.45092,5.45092,15000000.0
2007-07-02 18:49:00,5.45173,5.452,5.45081,5.45125,12000000.0
2007-07-02 18:50:00,5.45153,5.45216,5.45142,5.45205,9000000.0
2007-07-02 18:51:00,5.45109,5.45255,5.45087,5.4519,17000000.0
2007-07-02 18:52:00,5.4528,5.45302,5.45134,5.45242,9000000.0
2007-07-02 18:53:00,5.45306,5.45306,5.45141,5.45141,14000000.0
2007-07-02 18:54:00,5.45253,5.45283,5.45161,5.45283,14000000.0
2007-07-02 18:55:00,5.45309,5.45309,5.45221,5.45285,10000000.0
2007-07-02 18:56:00,5.45246,5.4532,5.45163,5.45314,16000000.0
2007-07-02 18:57:00,5.45353,5.45353,5.45179,5.45318,17000000.0
2007-07-02 18:58:00,5.45296,5.45341,5.45186,5.45316,14000000.0
2007-07-02 18:59:00,5.45308,5.45308,5.45144,5.4517,14000000.0
2007-07-02 19:00:00,5.45302,5.45302,5.45186,5.4521,15000000.0
2007-07-02 19:01:00,5.45294,5.45295,5.45194,5.45295,15000000.0
2007-07-02 19:02:00,5.45249,5.45261,5.45103,5.45238,14000000.0
2007-07-02 19:03:00,5.45166,5.45268,5.45159,5.45268,14000000.0
2007-07-02 19:04:00,5.45275,5.45281,5.45105,5.45281,12000000.0
2007-07-02 19:05:00,5.45338,5.45362,5.45194,5.4527,15000000.0
2007-07-02 19:06:00,5.45289,5.45382,5.45203,5.45373,16000000.0
2007-07-02 19:07:00,5.45308,5.45431,5.45296,5.45335,20000000.0
2007-07-02 19:08:00,5.45353,5.45425,5.45284,5.45425,8000000.0
2007-07-02 19:09:00,5.45417,5.45434,5.45302,5.45348,17000000.0
2007-07-02 19:10:00,5.45413,5.45413,5.45241,5.45408,9000000.0
2007-07-02 19:11:00,5.4542,5.4542,5.45236,5.45364,16000000.0
2007-07-02 19:12:00,5.45291,5.45371,5.45215,5.4532,13000000.0
2007-07-02 19:13:00,5.4531,5.45342,5.45248,5.45342,10000000.0
2007-07-02 19:14:00,5.45328,5.45328,5.45153,5.4522,20000000.0
2007-07-02 19:15:00,5.45284,5.45308,5.45216,5.45263,12000000.0
2007-07-02 19:16:00,5.45357,5.45369,5.45263,5.45263,8000000.0
2007-07-02 19:17:00,5.45434,5.45434,5.45299,5.45409,18000000.0
2007-07-02 19:18:00,5.45385,5.45409,5.4528,5.45409,11000000.0
2007-07-02 19:19:00,5.45397,5.45427,5.45354,5.45354,12000000.0
2007-07-02 19:20:00,5.45439,5.45469,5.45424,5.45437,14000000.0
2007-07-02 19:21:00,5.45417,5.45422,5.45297,5.45298,13000000.0
2007-07-02 19:22:00,5.45437,5.45514,5.45328,5.45514,12000000.0
2007-07-02 19:23:00,5.4545,5.45479,5.4532,5.45467,14000000.0
2007-07-02 19:24:00,5.45417,5.45531,5.45319,5.45498,19000000.0
2007-07-02 19:25:00,5.45373,5.45481,5.45373,5.45467,8000000.0
2007-07-02 19:26:00,5.45528,5.45536,5.45503,5.4551,7000000.0
2007-07-02 19:27:00,5.45515,5.4554,5.45501,5.45505,20000000.0
2007-07-02 19:28:00,5.45413,5.45427,5.45403,5.45406,17000000.0
2007-07-02 19:29:00,5.45476,5.4553,5.45336,5.4553,10000000.0
2007-07-02 19:30:00,5.45464,5.45509,5.45354,5.45491,15000000.0
2007-07-02 19:31:00,5.45394,5.4549,5.4538,5.45485,11000000.0
2007-07-02 19:32:00,5.45421,5.45552,5.45404,5.45552,9000000.0
2007-07-02 19:33:00,5.45487,5.4558,5.45399,5.45466,14000000.0
2007-07-02 19:34:00,5.45531,5.45533,5.4544,5.45533,17000000.0
2007-07-02 19:35:00,5.45652,5.45652,5.45501,5.45603,8000000.0
2007-07-02 19:36:00,5.45621,5.45621,5.45555,5.45611,15000000.0
2007-07-02 19:37:00,5.45557,5.45585,5.45489,5.45496,8000000.0
2007-07-02 19:38:00,5.45498,5.45615,5.45473,5.45593,15000000.0
2007-07-02 19:39:00,5.45565,5.45579,5.45472,5.45505,17000000.0
2007-07-02 19:40:00,5.45511,5.45593,5.45406,5.45557,16000000.0
2007-07-02 19:41:00,5.45503,5.45652,5.4547,5.45576,11000000.0
2007-07-02 19:42:00,5.45596,5.45641,5.45541,5.45603,15000000.0
2007-07-02 19:43:00,5.45683,5.45683,5.45518,5.45577,14000000.0
2007-07-02 19:44:00,5.4562,5.45667,5.45531,5.45569,14000000.0
2007-07-02 19:45:00,5.45572,5.45675,5.45562,5.45675,15000000.0
2007-07-02 19:46:00,5.45674,5.45674,5.45534,5.45641,15000000.0
2007-07-02 19:47:00,5.45696,5.45697,5.45556,5.45562,16000000.0
2007-07-02 19:48:00,5.45572,5.4565,5.45492,5.45547,16000000.0
2007-07-02 19:49:00,5.45416,5.45561,5.45416,5.45456,8000000.0
2007-07-02 19:50:00,5.45636,5.45646,5.455,5.45646,9000000.0
2007-07-02 19:51:00,5.45652,5.45682,5.45639,5.45645,19000000.0
2007-07-02 19:52:00,5.45521,5.45623,5.4548,5.45519,11000000.0
2007-07-02 19:53:00,5.45588,5.45626,5.45527,5.45554,14000000.0
2007-07-02 19:54:00,5.455,5.45684,5.455,5.45684,18000000.0
2007-07-02 19:55:00,5.45496,5.45686,5.45496,5.45648,13000000.0
2007-07-02 19:56:00,5.45683,5.45712,5.45653,5.45699,10000000.0
2007-07-02 19:57:00,5.45678,5.45696,5.45647,5.45647,16000000.0
2007-07-02 19:58:00,5.45693,5.45711,5.45559,5.45607,15000000.0
2007-07-02 19:59:00,5.45596,5.45666,5.45527,5.45643,14000000.0
2007-07-02 20:00:00,5.45614,5.45623,5.45525,5.45602,11000000.0
2007-07-02 20:01:00,5.45623,5.45666,5.45494,5.45612,24000000.0
2007-07-02 20:02:00,5.45659,5.45689,5.45573,5.45615,11000000.0
2007-07-02 20:03:00,5.45647,5.457,5.45623,5.45666,11000000.0
2007-07-02 20:04:00,5.45789,5.45789,5.45622,5.45624,10000000.0
2007-07-02 20:05:00,5.45792,5.45792,5.45573,5.45723,17000000.0
2007-07-02 20:06:00,5.45837,5.45837,5.45657,5.45765,10000000.0
2007-07-02 20:07:00,5.45771,5.45778,5.45642,5.45732,14000000.0
2007-07-02 20:08:00,5.4578,5.45794,5.45678,5.4577,13000000.0
2007-07-02 20:09:00,5.45779,5.45799,5.45771,5.45777,11000000.0
2007-07-02 20:10:00,5.45711,5.45797,5.45706,5.45797,11000000.0
2007-07-02 20:11:00,5.45696,5.45808,5.45684,5.45808,9000000.0
2007-07-02 20:12:00,5.45801,5.45841,5.45709,5.45808,16000000.0
2007-07-02 20:13:00,5.45869,5.45869,5.45682,5.45682,11000000.0
2007-07-02 20:14:00,5.45744,5.45884,5.45695,5.4584,19000000.0
2007-07-02 20:15:00,5.45853,5.45853,5.45753,5.45784,13000000.0
2007-07-02 20:16:00,5.4575,5.45793,5.45638,5.45776,15000000.0
2007-07-02 20:17:00,5.45685,5.45768,5.45661,5.45768,8000000.0
2007-07-02 20:18:00,5.4576,5.45802,5.45632,5.45743,14000000.0
2007-07-02 20:19:00,5.45783,5.45783,5.45666,5.45734,14000000.0
2007-07-02 20:20:00,5.45796,5.45805,5.45747,5.45747,12000000.0
2007-07-02 20:21:00,5.45744,5.45744,5.45665,5.45665,9000000.0
2007-07-02 20:22:00,5.45595,5.45758,5.45595,5.45758,17000000.0
2007-07-02 20:23:00,5.4578,5.4578,5.45652,5.45756,11000000.0
2007-07-02 20:24:00,5.45713,5.45765,5.45651,5.45671,16000000.0
2007-07-02 20:25:00,5.45678,5.45752,5.45623,5.45752,11000000.0
2007-07-02 20:26:00,5.45695,5.45731,5.45627,5.45721,8000000.0
2007-07-02 20:27:00,5.45662,5.45723,5.45611,5.45723,13000000.0
2007-07-02 20:28:00,5.45618,5.45729,5.45587,5.45729,15000000.0
2007-07-02 20:29:00,5.45698,5.45698,5.45536,5.45614,16000000.0
2007-07-02 20:30:00,5.45691,5.45712,5.45572,5.45712,8000000.0
2007-07-02 20:31:00,5.45671,5.45679,5.45564,5.45633,18000000.0
2007-07-02 20:32:00,5.45665,5.45706,5.45605,5.45695,7000000.0
2007-07-02 20:33:00,5.45694,5.45694,5.4552,5.4552,13000000.0
2007-07-02 20:34:00,5.45681,5.45686,5.45546,5.4558,13000000.0
2007-07-02 20:35:00,5.45654,5.45654,5.45598,5.4563,9000000.0
2007-07-02 20:36:00,5.45708,5.45722,5.45557,5.45671,17000000.0
2007-07-02 20:37:00,5.45717,5.45763,5.45518,5.45518,14000000.0
2007-07-02 20:38:00,5.45525,5.45657,5.45487,5.45613,16000000.0
2007-07-02 20:39:00,5.45603,5.45643,5.45513,5.4554,14000000.0
2007-07-02 20:40:00,5.45615,5.45636,5.45592,5.45592,17000000.0
2007-07-02 20:41:00,5.45563,5.45624,5.45478,5.45509,16000000.0
2007-07-02 20:42:00,5.45614,5.45661,5.45514,5.45514,22000000.0
2007-07-02 20:43:00,5.45585,5.45653,5.45574,5.45646,18000000.0
2007-07-02 20:44:00,5.45514,5.45603,5.45469,5.45539,16000000.0
2007-07-02 20:45:00,5.45537,5.45634,5.45537,5.45565,8000000.0
2007-07-02 20:46:00,5.45585,5.45596,5.45471,5.45533,19000000.0
2007-07-02 20:47:00,5.45585,5.45606,5.45512,5.45549,12000000.0
2007-07-02 20:48:00,5.45572,5.45637,5.45503,5.45589,9000000.0
2007-07-02 20:49:00,5.45532,5.45661,5.45457,5.45558,19000000.0
2007-07-02 20:50:00,5.4552,5.45577,5.45424,5.45424,15000000.0
2007-07-02 20:51:00,5.45554,5.45596,5.45496,5.45594,9000000.0
2007-07-02 20:52:00,5.45538,5.45545,5.45525,5.45545,11000000.0
2007-07-02 20:53:00,5.45671,5.45677,5.45583,5.45583,15000000.0
2007-07-02 20:54:00,5.45656,5.45656,5.45584,5.45587,12000000.0
2007-07-02 20:55:00,5.45621,5.45621,5.45489,5.45489,18000000.0
2007-07-02 20:56:00,5.45613,5.45676,5.45546,5.45667,12000000.0
2007-07-02 20:57:00,5.45693,5.45759,5.45583,5.45583,13000000.0
2007-07-02 20:58:00,5.45609,5.45643,5.45495,5.45643,11000000.0
2007-07-02 20:59:00,5.45519,5.45565,5.45475,5.45496,11000000.0
2007-07-02 21:00:00,5.4552,5.45571,5.45468,5.45485,17000000.0
2007-07-02 21:01:00,5.45581,5.45602,5.45477,5.45537,10000000.0
2007-07-02 21:02:00,5.45564,5.45616,5.45507,5.45616,8000000.0
2007-07-02 21:03:00,5.4564,5.4564,5.45466,5.4564,19000000.0
2007-07-02 21:04:00,5.45635,5.45635,5.45473,5.45473,18000000.0
2007-07-02 21:05:00,5.45621,5.45661,5.4562,5.45661,14000000.0
2007-07-02 21:06:00,5.45475,5.45475,5.45455,5.45455,12000000.0
2007-07-02 21:07:00,5.45536,5.45612,5.45494,5.45612,10000000.0
2007-07-02 21:08:00,5.45547,5.45601,5.45505,5.45596,14000000.0
2007-07-02 21:09:00,5.45616,5.45661,5.45485,5.45661,16000000.0
2007-07-02 21:10:00,5.45613,5.45652,5.4552,5.45636,15000000.0
2007-07-02 21:11:00,5.45623,5.45673,5.45563,5.45564,13000000.0
2007-07-02 21:12:00,5.45649,5.45695,5.45577,5.45692,10000000.0
2007-07-02 21:13:00,5.45633,5.45672,5.45577,5.45672,14000000.0
2007-07-02 21:14:00,5.45643,5.45643,5.45506,5.45506,10000000.0
2007-07-02 21:15:00,5.45587,5.45663,5.45508,5.45662,15000000.0
2007-07-02 21:16:00,5.45605,5.45605,5.45473,5.45473,11000000.0
2007-07-02 21:17:00,5.45634,5.45634,5.45517,5.45574,13000000.0
2007-07-02 21:18:00,5.45525,5.45647,5.45475,5.45559,17000000.0
2007-07-02 21:19:00,5.4566,5.4567,5.45502,5.4567,12000000.0
2007-07-02 21:20:00,5.45568,5.45604,5.45503,5.45565,14000000.0
2007-07-02 21:21:00,5.45555,5.45555,5.45535,5.45555,11000000.0
2007-07-02 21:22:00,5.45558,5.4556,5.45535,5.45542,9000000.0
2007-07-02 21:23:00,5.45525,5.45545,5.45525,5.45537,7000000.0
2007-07-02 21:24:00,5.45614,5.45619,5.45546,5.45619,11000000.0
2007-07-02 21:25:00,5.4556,5.45582,5.45541,5.45582,7000000.0
2007-07-02 21:26:00,5.45535,5.45555,5.45535,5.45548,13000000.0
2007-07-02 21:27:00,5.45609,5.45687,5.45523,5.45523,11000000.0
2007-07-02 21:28:00,5.45538,5.45701,5.45538,5.45664,15000000.0
2007-07-02 21:29:00,5.45602,5.45672,5.45559,5.45645,12000000.0
2007-07-02 21:30:00,5.4568,5.4574,5.45636,5.45686,10000000.0
2007-07-02 21:31:00,5.4568,5.457,5.45641,5.45691,10000000.0
2007-07-02 21:32:00,5.45719,5.45719,5.45629,5.45677,12000000.0
2007-07-02 21:33:00,5.45658,5.45686,5.45654,5.45679,19000000.0
2007-07-02 21:34:00,5.45678,5.45746,5.45607,5.45746,8000000.0
2007-07-02 21:35:00,5.4573,5.4573,5.45594,5.45716,20000000.0
2007-07-02 21:36:00,5.45547,5.45555,5.45535,5.45535,19000000.0
2007-07-02 21:37:00,5.4558,5.4559,5.45567,5.45585,19000000.0
2007-07-02 21:38:00,5.45586,5.4559,5.45562,5.45583,13000000.0
2007-07-02 21:39:00,5.45584,5.45591,5.45563,5.45586,17000000.0
2007-07-02 21:40:00,5.45583,5.45593,5.45566,5.45593,7000000.0
2007-07-02 21:41:00,5.45679,5.45715,5.45544,5.45715,11000000.0
2007-07-02 21:42:00,5.45716,5.45716,5.45566,5.45645,18000000.0
2007-07-02 21:43:00,5.45644,5.4568,5.45556,5.4568,13000000.0
2007-07-02 21:44:00,5.45485,5.45505,5.45485,5.45505,16000000.0
2007-07-02 21:45:00,5.45658,5.45687,5.45579,5.4558,11000000.0
2007-07-02 21:46:00,5.4566,5.45721,5.4561,5.45676,13000000.0
2007-07-02 21:47:00,5.45647,5.45732,5.45541,5.45732,13000000.0
2007-07-02 21:48:00,5.45677,5.45677,5.45562,5.45676,17000000.0
2007-07-02 21:49:00,5.45544,5.45642,5.45544,5.45642,8000000.0
2007-07-02 21:50:00,5.45676,5.45708,5.45676,5.45707,11000000.0
2007-07-02 21:51:00,5.45701,5.45709,5.45605,5.45653,13000000.0
2007-07-02 21:52:00,5.45755,5.45775,5.45755,5.45775,13000000.0
2007-07-02 21:53:00,5.45637,5.45645,5.45625,5.45637,14000000.0
2007-07-02 21:54:00,5.456,5.45698,5.45569,5.45698,11000000.0
2007-07-02 21:55:00,5.45627,5.4572,5.45566,5.45669,17000000.0
2007-07-02 21:56:00,5.45681,5.4569,5.45588,5.4569,12000000.0
2007-07-02 21:57:00,5.45723,5.45723,5.45643,5.45643,16000000.0
2007-07-02 21:58:00,5.45734,5.45738,5.45719,5.4573,9000000.0
2007-07-02 21:59:00,5.45638,5.45645,5.45625,5.45645,18000000.0
2007-07-02 22:00:00,5.4562,5.45683,5.45581,5.45634,13000000.0
2007-07-02 22:01:00,5.45614,5.45687,5.45593,5.45617,11000000.0
2007-07-02 22:02:00,5.45609,5.45692,5.4556,5.45591,17000000.0
2007-07-02 22:03:00,5.45655,5.45691,5.45524,5.45599,23000000.0
2007-07-02 22:04:00,5.45597,5.45666,5.45567,5.45632,15000000.0
2007-07-02 22:05:00,5.4564,5.45658,5.45528,5.45632,14000000.0
2007-07-02 22:06:00,5.45632,5.45699,5.4554,5.45689,15000000.0
2007-07-02 22:07:00,5.45573,5.45637,5.45546,5.45604,9000000.0
2007-07-02 22:08:00,5.45609,5.45669,5.45528,5.45669,18000000.0
2007-07-02 22:09:00,5.4555,5.45583,5.45509,5.45509,11000000.0
2007-07-02 22:10:00,5.45592,5.45649,5.45529,5.45626,7000000.0
2007-07-02 22:11:00,5.4556,5.45633,5.45528,5.45602,8000000.0
2007-07-02 22:12:00,5.45588,5.45647,5.45495,5.45557,16000000.0
2007-07-02 22:13:00,5.45546,5.45672,5.45528,5.45528,24000000.0
2007-07-02 22:14:00,5.45643,5.45709,5.45584,5.45644,9000000.0
2007-07-02 22:15:00,5.45684,5.45687,5.45559,5.45577,10000000.0
2007-07-02 22:16:00,5.45598,5.45634,5.45524,5.45569,13000000.0
2007-07-02 22:17:00,5.45589,5.4562,5.4549,5.4549,20000000.0
2007-07-02 22:18:00,5.4552,5.4563,5.4552,5.45613,11000000.0
2007-07-02 22:19:00,5.4561,5.45647,5.45547,5.45588,15000000.0
2007-07-02 22:20:00,5.45635,5.45659,5.45524,5.45659,16000000.0
2007-07-02 22:21:00,5.45662,5.45662,5.45541,5.45621,12000000.0
2007-07-02 22:22:00,5.45623,5.45705,5.45533,5.4562,14000000.0
2007-07-02 22:23:00,5.45729,5.45729,5.45639,5.45639,11000000.0
2007-07-02 22:24:00,5.45645,5.45645,5.45625,5.45645,16000000.0
2007-07-02 22:25:00,5.45622,5.45644,5.45614,5.45644,14000000.0
2007-07-02 22:26:00,5.45648,5.45651,5.45622,5.45641,10000000.0
2007-07-02 22:27:00,5.4564,5.45658,5.45494,5.45632,14000000.0
2007-07-02 22:28:00,5.45505,5.45599,5.45466,5.45466,12000000.0
2007-07-02 22:29:00,5.45518,5.45603,5.4551,5.45565,13000000.0
2007-07-02 22:30:00,5.45639,5.45645,5.45547,5.45547,8000000.0
2007-07-02 22:31:00,5.455,5.45512,5.45489,5.45509,11000000.0
2007-07-02 22:32:00,5.45505,5.45505,5.45485,5.45505,20000000.0
2007-07-02 22:33:00,5.45515,5.4552,5.45492,5.45516,11000000.0
2007-07-02 22:34:00,5.45585,5.45585,5.45432,5.45525,10000000.0
2007-07-02 22:35:00,5.45511,5.45594,5.45438,5.45589,13000000.0
2007-07-02 22:36:00,5.45532,5.45611,5.45532,5.45611,9000000.0
2007-07-02 22:37:00,5.45517,5.45525,5.45505,5.45525,13000000.0
2007-07-02 22:38:00,5.45518,5.45523,5.45491,5.45523,9000000.0
2007-07-02 22:39:00,5.45587,5.45656,5.45492,5.45645,12000000.0
2007-07-02 22:40:00,5.4564,5.45654,5.45473,5.45515,9000000.0
2007-07-02 22:41:00,5.45544,5.45608,5.45525,5.45546,14000000.0
2007-07-02 22:42:00,5.45494,5.45574,5.45449,5.45489,13000000.0
2007-07-02 22:43:00,5.45515,5.45563,5.45398,5.45534,12000000.0
2007-07-02 22:44:00,5.45483,5.45566,5.45463,5.45482,15000000.0
2007-07-02 22:45:00,5.45446,5.45582,5.45446,5.45582,13000000.0
2007-07-02 22:46:00,5.45505,5.45538,5.4545,5.45492,14000000.0
2007-07-02 22:47:00,5.45529,5.45529,5.45496,5.45508,15000000.0
2007-07-02 22:48:00,5.45525,5.45525,5.45505,5.45505,13000000.0
2007-07-02 22:49:00,5.45498,5.45505,5.45485,5.45498,13000000.0
2007-07-02 22:50:00,5.45563,5.45568,5.45428,5.45486,15000000.0
2007-07-02 22:51:00,5.45569,5.45569,5.45398,5.4546,14000000.0
2007-07-02 22:52:00,5.45484,5.45484,5.45444,5.45444,9000000.0
2007-07-02 22:53:00,5.45478,5.45485,5.45465,5.45485,15000000.0
2007-07-02 22:54:00,5.45542,5.45616,5.45468,5.45526,17000000.0
2007-07-02 22:55:00,5.45608,5.45608,5.45471,5.45526,16000000.0
2007-07-02 22:56:00,5.45557,5.45557,5.45434,5.45511,13000000.0
2007-07-02 22:57:00,5.45501,5.45613,5.455,5.45504,8000000.0
2007-07-02 22:58:00,5.45572,5.45576,5.45477,5.45558,8000000.0
2007-07-02 22:59:00,5.45594,5.45642,5.45505,5.45569,19000000.0
2007-07-02 23:00:00,5.4563,5.45656,5.45581,5.45616,10000000.0
2007-07-02 23:01:00,5.4547,5.45538,5.45469,5.45479,7000000.0
2007-07-02 23:02:00,5.4551,5.4561,5.45479,5.45513,15000000.0
2007-07-02 23:03:00,5.45455,5.45529,5.45418,5.45529,17000000.0
2007-07-02 23:04:00,5.45422,5.4557,5.45422,5.45543,19000000.0
2007-07-02 23:05:00,5.45538,5.45571,5.45479,5.45531,9000000.0
2007-07-02 23:06:00,5.45512,5.45562,5.45442,5.45446,12000000.0
2007-07-02 23:07:00,5.4552,5.4552,5.45391,5.45397,14000000.0
2007-07-02 23:08:00,5.4544,5.45498,5.45414,5.45436,16000000.0
2007-07-02 23:09:00,5.45478,5.45501,5.45402,5.4544,9000000.0
2007-07-02 23:10:00,5.45498,5.45534,5.45437,5.45456,12000000.0
2007-07-02 23:11:00,5.45466,5.45561,5.45433,5.45447,14000000.0
2007-07-02 23:12:00,5.45531,5.45539,5.45383,5.45383,7000000.0
2007-07-02 23:13:00,5.45435,5.45501,5.45405,5.45429,14000000.0
2007-07-02 23:14:00,5.45452,5.45452,5.45417,5.45423,19000000.0
2007-07-02 23:15:00,5.45425,5.45425,5.45405,5.45425,13000000.0
2007-07-02 23:16:00,5.45506,5.4555,5.45425,5.45545,15000000.0
2007-07-02 23:17:00,5.4552,5.4552,5.45403,5.45403,11000000.0
2007-07-02 23:18:00,5.4545,5.45532,5.45407,5.45469,12000000.0
2007-07-02 23:19:00,5.45545,5.45548,5.45514,5.45519,14000000.0
2007-07-02 23:20:00,5.45527,5.45596,5.45409,5.45521,19000000.0
2007-07-02 23:21:00,5.45442,5.45453,5.45412,5.45453,7000000.0
2007-07-02 23:22:00,5.45456,5.45497,5.45417,5.45424,15000000.0
2007-07-02 23:23:00,5.45381,5.45491,5.4538,5.45472,11000000.0
2007-07-02 23:24:00,5.45429,5.45501,5.45371,5.45413,14000000.0
2007-07-02 23:25:00,5.45456,5.45459,5.45395,5.45438,11000000.0
2007-07-02 23:26:00,5.45469,5.4548,5.45453,5.45467,14000000.0
2007-07-02 23:27:00,5.4545,5.45483,5.4545,5.45466,11000000.0
2007-07-02 23:28:00,5.45409,5.45468,5.4537,5.45398,12000000.0
2007-07-02 23:29:00,5.45483,5.45491,5.4536,5.4542,16000000.0
2007-07-02 23:30:00,5.45447,5.45474,5.45372,5.45446,20000000.0
2007-07-02 23:31:00,5.45445,5.45461,5.45389,5.45449,11000000.0
2007-07-02 23:32:00,5.45376,5.45441,5.4536,5.45431,16000000.0
2007-07-02 23:33:00,5.45439,5.45449,5.45331,5.45442,12000000.0
2007-07-02 23:34:00,5.45395,5.45419,5.45284,5.45384,13000000.0
2007-07-02 23:35:00,5.45344,5.45407,5.45309,5.45309,9000000.0
2007-07-02 23:36:00,5.45314,5.45365,5.45286,5.45289,9000000.0
2007-07-02 23:37:00,5.45329,5.45329,5.45277,5.45297,14000000.0
2007-07-02 23:38:00,5.45348,5.45371,5.45295,5.45353,13000000.0
2007-07-02 23:39:00,5.45341,5.45351,5.45328,5.45347,17000000.0
2007-07-02 23:40:00,5.45372,5.45463,5.45356,5.45463,12000000.0
2007-07-02 23:41:00,5.45371,5.45461,5.45292,5.45292,17000000.0
2007-07-02 23:42:00,5.45352,5.45429,5.45324,5.45363,22000000.0
2007-07-02 23:43:00,5.45366,5.4539,5.45301,5.45356,15000000.0
2007-07-02 23:44:00,5.45379,5.45412,5.45295,5.45403,14000000.0
2007-07-02 23:45:00,5.45246,5.45396,5.45246,5.45338,20000000.0
2007-07-02 23:46:00,5.45354,5.45371,5.45262,5.45334,14000000.0
2007-07-02 23:47:00,5.45357,5.45374,5.45252,5.45269,10000000.0
2007-07-02 23:48:00,5.45339,5.454,5.45275,5.45288,18000000.0
2007-07-02 23:49:00,5.45306,5.4532,5.4521,5.45234,14000000.0
2007-07-02 23:50:00,5.45244,5.45316,5.45188,5.45233,13000000.0
2007-07-02 23:51:00,5.45181,5.45266,5.45174,5.45236,8000000.0
2007-07-02 23:52:00,5.45179,5.45291,5.45149,5.45287,16000000.0
2007-07-02 23:53:00,5.45245,5.45281,5.45173,5.45219,18000000.0
2007-07-02 23:54:00,5.45286,5.45307,5.45161,5.4526,12000000.0
2007-07-02 23:55:00,5.45202,5.45319,5.4518,5.45207,19000000.0
2007-07-02 23:56:00,5.45253,5.45272,5.45149,5.45153,14000000.0
2007-07-02 23:57:00,5.45107,5.45255,5.45101,5.45104,16000000.0
2007-07-02 23:58:00,5.45094,5.45223,5.45086,5.45178,13000000.0
2007-07-02 23:59:00,5.4515,5.45211,5.4515,5.45211,14000000.0
2007-07-03 00:00:00,5.45217,5.45217,5.45112,5.45198,17000000.0
2007-07-03 00:01:00,5.45188,5.45227,5.451,5.45138,12000000.0
2007-07-03 00:02:00,5.4523,5.45258,5.45118,5.45175,15000000.0
2007-07-03 00:03:00,5.45145,5.45145,5.45125,5.45137,14000000.0
2007-07-03 00:04:00,5.45165,5.45185,5.45165,5.45178,12000000.0
2007-07-03 00:05:00,5.45209,5.45256,5.45125,5.45231,12000000.0
2007-07-03 00:06:00,5.45198,5.45205,5.45185,5.45205,12000000.0
2007-07-03 00:07:00,5.4528,5.4528,5.4519,5.45267,11000000.0
2007-07-03 00:08:00,5.4512,5.45207,5.4512,5.45207,15000000.0
2007-07-03 00:09:00,5.45226,5.45226,5.45125,5.4522,12000000.0
2007-07-03 00:10:00,5.45224,5.45257,5.45131,5.45237,19000000.0
2007-07-03 00:11:00,5.45238,5.45292,5.45188,5.45236,8000000.0
2007-07-03 00:12:00,5.45228,5.4524,5.45162,5.45163,9000000.0
2007-07-03 00:13:00,5.45205,5.45225,5.45205,5.45205,13000000.0
2007-07-03 00:14:00,5.45201,5.45201,5.45099,5.4519,14000000.0
2007-07-03 00:15:00,5.45136,5.45172,5.45039,5.45039,12000000.0
2007-07-03 00:16:00,5.45135,5.45182,5.45074,5.45127,12000000.0
2007-07-03 00:17:00,5.45138,5.45145,5.45125,5.45125,10000000.0
2007-07-03 00:18:00,5.4517,5.45199,5.45076,5.45151,19000000.0
2007-07-03 00:19:00,5.45153,5.45177,5.45029,5.4508,12000000.0
2007-07-03 00:20:00,5.45105,5.45125,5.45105,5.45105,11000000.0
2007-07-03 00:21:00,5.45128,5.45128,5.45097,5.45125,14000000.0
2007-07-03 00:22:00,5.4508,5.45189,5.45042,5.45189,13000000.0
2007-07-03 00:23:00,5.45186,5.45212,5.45184,5.45198,13000000.0
2007-07-03 00:24:00,5.452,5.45214,5.45188,5.452,9000000.0
2007-07-03 00:25:00,5.45088,5.45187,5.45073,5.45108,13000000.0
2007-07-03 00:26:00,5.45055,5.45162,5.45055,5.45133,14000000.0
2007-07-03 00:27:00,5.45117,5.45169,5.45049,5.45147,15000000.0
2007-07-03 00:28:00,5.45047,5.45139,5.45047,5.4511,7000000.0
2007-07-03 00:29:00,5.45153,5.45185,5.45093,5.45148,17000000.0
2007-07-03 00:30:00,5.45174,5.45174,5.45145,5.45145,9000000.0
2007-07-03 00:31:00,5.45137,5.45145,5.45125,5.45138,13000000.0
2007-07-03 00:32:00,5.4517,5.45183,5.45074,5.45183,8000000.0
2007-07-03 00:33:00,5.451,5.45165,5.45098,5.45165,19000000.0
2007-07-03 00:34:00,5.4518,5.45221,5.45096,5.45167,15000000.0
2007-07-03 00:35:00,5.45151,5.45151,5.45112,5.45123,12000000.0
2007-07-03 00:36:00,5.45182,5.45217,5.4508,5.45088,15000000.0
2007-07-03 00:37:00,5.45122,5.45192,5.45103,5.45144,15000000.0
2007-07-03 00:38:00,5.45065,5.45085,5.45065,5.45085,18000000.0
2007-07-03 00:39:00,5.45178,5.45185,5.45165,5.45178,20000000.0
2007-07-03 00:40:00,5.45232,5.45246,5.4515,5.45174,10000000.0
2007-07-03 00:41:00,5.45161,5.45209,5.45092,5.45178,9000000.0
2007-07-03 00:42:00,5.45158,5.45165,5.45145,5.45165,16000000.0
2007-07-03 00:43:00,5.45156,5.45163,5.45137,5.45137,16000000.0
2007-07-03 00:44:00,5.45125,5.45145,5.45125,5.45125,10000000.0
2007-07-03 00:45:00,5.45085,5.45085,5.45065,5.45078,16000000.0
2007-07-03 00:46:00,5.45089,5.45093,5.45065,5.45084,12000000.0
2007-07-03 00:47:00,5.45247,5.4525,5.45127,5.45168,8000000.0
2007-07-03 00:48:00,5.45174,5.4524,5.45096,5.451,16000000.0
2007-07-03 00:49:00,5.45232,5.45278,5.45186,5.45186,11000000.0
2007-07-03 00:50:00,5.4523,5.45243,5.45171,5.45178,9000000.0
2007-07-03 00:51:00,5.45271,5.45275,5.45206,5.45254,9000000.0
2007-07-03 00:52:00,5.45244,5.45273,5.45083,5.45102,18000000.0
2007-07-03 00:53:00,5.45233,5.45263,5.45157,5.45196,12000000.0
2007-07-03 00:54:00,5.45284,5.45284,5.4522,5.45222,12000000.0
2007-07-03 00:55:00,5.45314,5.45314,5.45208,5.45208,11000000.0
2007-07-03 00:56:00,5.45251,5.45267,5.45188,5.45188,14000000.0
2007-07-03 00:57:00,5.45217,5.45297,5.45161,5.45297,15000000.0
2007-07-03 00:58:00,5.45146,5.45282,5.45115,5.45257,9000000.0
2007-07-03 00:59:00,5.45252,5.45295,5.45174,5.45238,17000000.0
2007-07-03 01:00:00,5.45239,5.45294,5.45199,5.45239,12000000.0
2007-07-03 01:01:00,5.45274,5.453,5.45195,5.45273,15000000.0
2007-07-03 01:02:00,5.45304,5.45349,5.45242,5.45308,10000000.0
2007-07-03 01:03:00,5.45432,5.45436,5.45259,5.45361,13000000.0
2007-07-03 01:04:00,5.45322,5.4538,5.45322,5.45353,13000000.0
2007-07-03 01:05:00,5.45451,5.45516,5.45368,5.45408,13000000.0
2007-07-03 01:06:00,5.4546,5.45543,5.45382,5.45463,12000000.0
2007-07-03 01:07:00,5.45509,5.45593,5.45425,5.45545,13000000.0
2007-07-03 01:08:00,5.45557,5.45605,5.45447,5.45506,15000000.0
2007-07-03 01:09:00,5.45559,5.45628,5.455,5.45537,17000000.0
2007-07-03 01:10:00,5.45545,5.45623,5.45524,5.45524,10000000.0
2007-07-03 01:11:00,5.45492,5.45665,5.45492,5.45558,11000000.0
2007-07-03 01:12:00,5.45627,5.45627,5.45565,5.45565,10000000.0
2007-07-03 01:13:00,5.45626,5.45648,5.45533,5.45537,11000000.0
2007-07-03 01:14:00,5.45569,5.45609,5.4554,5.45548,13000000.0
2007-07-03 01:15:00,5.45639,5.45665,5.45547,5.45606,9000000.0
2007-07-03 01:16:00,5.45565,5.45585,5.45565,5.45565,12000000.0
2007-07-03 01:17:00,5.45607,5.4562,5.45534,5.45586,11000000.0
2007-07-03 01:18:00,5.45654,5.45673,5.4556,5.45578,12000000.0
2007-07-03 01:19:00,5.45625,5.45682,5.45585,5.45639,19000000.0
2007-07-03 01:20:00,5.45661,5.45696,5.45625,5.45659,11000000.0
2007-07-03 01:21:00,5.45611,5.45663,5.45607,5.45628,12000000.0
2007-07-03 01:22:00,5.4572,5.45779,5.45656,5.45704,9000000.0
2007-07-03 01:23:00,5.45714,5.45751,5.45607,5.45644,13000000.0
2007-07-03 01:24:00,5.4575,5.45765,5.45615,5.45659,14000000.0
2007-07-03 01:25:00,5.45571,5.45819,5.45571,5.45819,11000000.0
2007-07-03 01:26:00,5.45837,5.45837,5.45693,5.45693,10000000.0
2007-07-03 01:27:00,5.45816,5.4584,5.45707,5.45748,17000000.0
2007-07-03 01:28:00,5.45742,5.45751,5.45729,5.45751,13000000.0
2007-07-03 01:29:00,5.45791,5.4584,5.45696,5.45788,19000000.0
2007-07-03 01:30:00,5.45796,5.4586,5.45715,5.45831,15000000.0
2007-07-03 01:31:00,5.45851,5.45919,5.45739,5.45788,15000000.0
2007-07-03 01:32:00,5.45758,5.45758,5.45615,5.45615,12000000.0
2007-07-03 01:33:00,5.45805,5.45825,5.45805,5.45805,8000000.0
2007-07-03 01:34:00,5.4581,5.45838,5.45795,5.45838,18000000.0
2007-07-03 01:35:00,5.4578,5.45877,5.45735,5.45802,12000000.0
2007-07-03 01:36:00,5.45793,5.45855,5.45735,5.45768,16000000.0
2007-07-03 01:37:00,5.45868,5.45878,5.4575,5.45809,15000000.0
2007-07-03 01:38:00,5.45812,5.45946,5.45812,5.45944,18000000.0
2007-07-03 01:39:00,5.45792,5.4582,5.45739,5.45789,10000000.0
2007-07-03 01:40:00,5.45858,5.45858,5.45688,5.45761,11000000.0
2007-07-03 01:41:00,5.45718,5.45725,5.45705,5.45718,16000000.0
2007-07-03 01:42:00,5.45749,5.45827,5.45714,5.45731,14000000.0
2007-07-03 01:43:00,5.45727,5.45766,5.4563,5.45666,16000000.0
2007-07-03 01:44:00,5.45771,5.45771,5.45617,5.45666,15000000.0
2007-07-03 01:45:00,5.45686,5.45779,5.45678,5.45739,16000000.0
2007-07-03 01:46:00,5.45751,5.45765,5.45643,5.45677,9000000.0
2007-07-03 01:47:00,5.4571,5.45775,5.45659,5.45705,17000000.0
2007-07-03 01:48:00,5.45798,5.45798,5.4569,5.45707,16000000.0
2007-07-03 01:49:00,5.45795,5.45795,5.45684,5.45781,10000000.0
2007-07-03 01:50:00,5.45739,5.45757,5.4562,5.4562,11000000.0
2007-07-03 01:51:00,5.45622,5.45728,5.45605,5.45605,12000000.0
2007-07-03 01:52:00,5.45607,5.45663,5.45607,5.45645,12000000.0
2007-07-03 01:53:00,5.45685,5.45688,5.45659,5.4568,18000000.0
2007-07-03 01:54:00,5.45681,5.45757,5.45606,5.45705,14000000.0
2007-07-03 01:55:00,5.45673,5.45775,5.45642,5.45654,18000000.0
2007-07-03 01:56:00,5.4567,5.45744,5.4567,5.45744,8000000.0
2007-07-03 01:57:00,5.45698,5.45741,5.45629,5.45698,13000000.0
2007-07-03 01:58:00,5.45771,5.45771,5.45593,5.45658,11000000.0
2007-07-03 01:59:00,5.45534,5.45736,5.45534,5.45667,11000000.0
2007-07-03 02:00:00,5.45703,5.45742,5.45624,5.45677,16000000.0
2007-07-03 02:01:00,5.45663,5.45765,5.45609,5.45609,21000000.0
2007-07-03 02:02:00,5.45757,5.45757,5.45605,5.45679,10000000.0
2007-07-03 02:03:00,5.45694,5.45836,5.45646,5.45836,8000000.0
2007-07-03 02:04:00,5.45762,5.45769,5.45684,5.4576,14000000.0
2007-07-03 02:05:00,5.4577,5.45785,5.45642,5.45715,14000000.0
2007-07-03 02:06:00,5.45704,5.45785,5.45698,5.45766,15000000.0
2007-07-03 02:07:00,5.45743,5.45756,5.45727,5.45756,10000000.0
2007-07-03 02:08:00,5.45728,5.4576,5.45728,5.45742,16000000.0
2007-07-03 02:09:00,5.45851,5.4586,5.45719,5.45719,18000000.0
2007-07-03 02:10:00,5.45798,5.4581,5.45743,5.45787,16000000.0
2007-07-03 02:11:00,5.45805,5.45805,5.45785,5.45798,14000000.0
2007-07-03 02:12:00,5.45772,5.45785,5.45686,5.45785,10000000.0
2007-07-03 02:13:00,5.45706,5.45798,5.45631,5.45631,15000000.0
2007-07-03 02:14:00,5.45679,5.45733,5.45576,5.45599,19000000.0
2007-07-03 02:15:00,5.45603,5.45705,5.45595,5.45665,12000000.0
2007-07-03 02:16:00,5.45655,5.45728,5.45587,5.45728,18000000.0
2007-07-03 02:17:00,5.45635,5.45741,5.45562,5.45651,14000000.0
2007-07-03 02:18:00,5.45559,5.45653,5.45494,5.45529,12000000.0
2007-07-03 02:19:00,5.45578,5.45642,5.45496,5.4559,14000000.0
2007-07-03 02:20:00,5.45639,5.45697,5.45506,5.45614,13000000.0
2007-07-03 02:21:00,5.45659,5.45716,5.45607,5.45711,15000000.0
2007-07-03 02:22:00,5.45737,5.45802,5.45674,5.45758,13000000.0
2007-07-03 02:23:00,5.45812,5.45812,5.45673,5.45693,16000000.0
2007-07-03 02:24:00,5.45751,5.45805,5.45665,5.45753,17000000.0
2007-07-03 02:25:00,5.45718,5.45725,5.45705,5.45725,10000000.0
2007-07-03 02:26:00,5.45764,5.45789,5.45669,5.45733,13000000.0
2007-07-03 02:27:00,5.45741,5.45741,5.45677,5.45715,7000000.0
2007-07-03 02:28:00,5.45757,5.45772,5.45679,5.45718,9000000.0
2007-07-03 02:29:00,5.45666,5.45836,5.45645,5.45697,20000000.0
2007-07-03 02:30:00,5.45702,5.45757,5.45669,5.45722,11000000.0
2007-07-03 02:31:00,5.45631,5.45704,5.45631,5.45704,9000000.0
2007-07-03 02:32:00,5.45713,5.4572,5.45611,5.45692,13000000.0
2007-07-03 02:33:00,5.45647,5.4578,5.45607,5.45735,14000000.0
2007-07-03 02:34:00,5.45711,5.45769,5.45648,5.45697,17000000.0
2007-07-03 02:35:00,5.45657,5.45668,5.45634,5.45653,15000000.0
2007-07-03 02:36:00,5.45693,5.45749,5.45656,5.45662,14000000.0
2007-07-03 02:37:00,5.45684,5.45774,5.45673,5.45701,13000000.0
2007-07-03 02:38:00,5.4569,5.45723,5.45592,5.45701,14000000.0
2007-07-03 02:39:00,5.45662,5.45731,5.45622,5.45687,15000000.0
2007-07-03 02:40:00,5.45654,5.45654,5.45594,5.45642,12000000.0
2007-07-03 02:41:00,5.45619,5.45699,5.45537,5.45537,13000000.0
2007-07-03 02:42:00,5.4563,5.4563,5.45463,5.45624,16000000.0
2007-07-03 02:43:00,5.45601,5.45601,5.45481,5.45537,18000000.0
2007-07-03 02:44:00,5.45573,5.45573,5.45542,5.4555,10000000.0
2007-07-03 02:45:00,5.45558,5.45634,5.45556,5.45634,14000000.0
2007-07-03 02:46:00,5.45521,5.45618,5.45462,5.4549,18000000.0
2007-07-03 02:47:00,5.45618,5.45618,5.45438,5.45573,17000000.0
2007-07-03 02:48:00,5.45567,5.456,5.45512,5.45522,7000000.0
2007-07-03 02:49:00,5.45568,5.45661,5.4553,5.45571,13000000.0
2007-07-03 02:50:00,5.45627,5.45638,5.45592,5.45592,14000000.0
2007-07-03 02:51:00,5.45626,5.45626,5.45516,5.45524,15000000.0
2007-07-03 02:52:00,5.45573,5.45689,5.45544,5.45581,15000000.0
2007-07-03 02:53:00,5.45646,5.45647,5.45597,5.45597,9000000.0
2007-07-03 02:54:00,5.45623,5.45691,5.45573,5.45653,13000000.0
2007-07-03 02:55:00,5.45682,5.45687,5.45607,5.45634,11000000.0
2007-07-03 02:56:00,5.4565,5.45741,5.45596,5.45661,18000000.0
2007-07-03 02:57:00,5.45617,5.45699,5.45562,5.45591,13000000.0
2007-07-03 02:58:00,5.45696,5.45733,5.45637,5.45666,9000000.0
2007-07-03 02:59:00,5.45647,5.45736,5.45647,5.45736,14000000.0
2007-07-03 03:00:00,5.45751,5.45772,5.45744,5.4576,11000000.0
2007-07-03 03:01:00,5.45667,5.45675,5.45655,5.45668,11000000.0
2007-07-03 03:02:00,5.45747,5.45753,5.4567,5.45705,11000000.0
2007-07-03 03:03:00,5.45686,5.45818,5.45676,5.45748,23000000.0
2007-07-03 03:04:00,5.45779,5.45831,5.45727,5.4578,11000000.0
2007-07-03 03:05:00,5.45821,5.4589,5.45704,5.45798,17000000.0
2007-07-03 03:06:00,5.45666,5.45752,5.45641,5.45657,9000000.0
2007-07-03 03:07:00,5.45644,5.45823,5.45644,5.45784,15000000.0
2007-07-03 03:08:00,5.45739,5.45849,5.45715,5.45715,12000000.0
2007-07-03 03:09:00,5.45737,5.45786,5.45699,5.45755,15000000.0
2007-07-03 03:10:00,5.45761,5.45775,5.45661,5.45712,19000000.0
2007-07-03 03:11:00,5.45726,5.45779,5.45684,5.45743,15000000.0
2007-07-03 03:12:00,5.4575,5.45806,5.457,5.457,18000000.0
2007-07-03 03:13:00,5.45785,5.45821,5.45669,5.45712,18000000.0
2007-07-03 03:14:00,5.45782,5.45834,5.45738,5.45738,10000000.0
2007-07-03 03:15:00,5.45794,5.45863,5.4574,5.45833,7000000.0
2007-07-03 03:16:00,5.45791,5.4589,5.45726,5.4589,8000000.0
2007-07-03 03:17:00,5.45725,5.45841,5.45719,5.45766,10000000.0
2007-07-03 03:18:00,5.4596,5.45997,5.45866,5.4589,15000000.0
2007-07-03 03:19:00,5.45877,5.45948,5.45852,5.45948,10000000.0
2007-07-03 03:20:00,5.4591,5.4594,5.45831,5.45889,16000000.0
2007-07-03 03:21:00,5.45889,5.45889,5.45853,5.4588,11000000.0
2007-07-03 03:22:00,5.4585,5.45907,5.45792,5.45794,10000000.0
2007-07-03 03:23:00,5.45847,5.45871,5.45756,5.45823,12000000.0
2007-07-03 03:24:00,5.45867,5.45896,5.45787,5.45835,13000000.0
2007-07-03 03:25:00,5.45821,5.45867,5.45783,5.45815,11000000.0
2007-07-03 03:26:00,5.45785,5.45818,5.45783,5.45795,13000000.0
2007-07-03 03:27:00,5.45896,5.45896,5.45738,5.45818,14000000.0
2007-07-03 03:28:00,5.45755,5.45872,5.45705,5.45719,18000000.0
2007-07-03 03:29:00,5.45647,5.4565,5.45511,5.4557,15000000.0
2007-07-03 03:30:00,5.45525,5.4563,5.45505,5.45561,10000000.0
2007-07-03 03:31:00,5.4568,5.45719,5.45526,5.45631,13000000.0
2007-07-03 03:32:00,5.45617,5.45705,5.4556,5.45651,16000000.0
2007-07-03 03:33:00,5.45574,5.4568,5.4553,5.45633,13000000.0
2007-07-03 03:34:00,5.45727,5.45727,5.45632,5.45638,16000000.0
2007-07-03 03:35:00,5.45727,5.45747,5.45708,5.45742,10000000.0
2007-07-03 03:36:00,5.45588,5.45645,5.45564,5.45574,11000000.0
2007-07-03 03:37:00,5.45623,5.45637,5.45595,5.45595,13000000.0
2007-07-03 03:38:00,5.45639,5.45676,5.45479,5.45519,13000000.0
2007-07-03 03:39:00,5.45537,5.45589,5.45465,5.45574,13000000.0
2007-07-03 03:40:00,5.45535,5.45577,5.45535,5.45563,12000000.0
2007-07-03 03:41:00,5.45627,5.45681,5.45538,5.45633,16000000.0
2007-07-03 03:42:00,5.45604,5.45659,5.45516,5.45544,21000000.0
2007-07-03 03:43:00,5.45514,5.45605,5.45514,5.45593,18000000.0
2007-07-03 03:44:00,5.45585,5.45585,5.45565,5.45585,15000000.0
2007-07-03 03:45:00,5.45639,5.45671,5.4556,5.4556,9000000.0
2007-07-03 03:46:00,5.45606,5.45625,5.45537,5.45603,8000000.0
2007-07-03 03:47:00,5.45636,5.45636,5.45547,5.45591,11000000.0
2007-07-03 03:48:00,5.45562,5.45604,5.45513,5.45522,9000000.0
2007-07-03 03:49:00,5.4554,5.45624,5.45509,5.45568,16000000.0
2007-07-03 03:50:00,5.4554,5.4564,5.45502,5.45533,19000000.0
2007-07-03 03:51:00,5.45588,5.45609,5.45452,5.45452,9000000.0
2007-07-03 03:52:00,5.45458,5.45608,5.45458,5.4557,19000000.0
2007-07-03 03:53:00,5.45576,5.45602,5.4549,5.4555,10000000.0
2007-07-03 03:54:00,5.45636,5.45669,5.45633,5.45652,17000000.0
2007-07-03 03:55:00,5.45574,5.45574,5.45423,5.45484,16000000.0
2007-07-03 03:56:00,5.45535,5.45549,5.45377,5.45377,7000000.0
2007-07-03 03:57:00,5.45476,5.45497,5.45398,5.45497,11000000.0
2007-07-03 03:58:00,5.45479,5.45479,5.45366,5.45405,12000000.0
2007-07-03 03:59:00,5.45379,5.45509,5.45363,5.45425,17000000.0
2007-07-03 04:00:00,5.45421,5.45592,5.45421,5.45536,12000000.0
2007-07-03 04:01:00,5.45494,5.45588,5.45449,5.45558,16000000.0
2007-07-03 04:02:00,5.45465,5.45581,5.45434,5.45497,14000000.0
2007-07-03 04:03:00,5.45529,5.457,5.45479,5.45673,12000000.0
2007-07-03 04:04:00,5.45691,5.45759,5.45608,5.45759,16000000.0
2007-07-03 04:05:00,5.45665,5.45742,5.45639,5.45664,13000000.0
2007-07-03 04:06:00,5.45633,5.45762,5.45606,5.45684,16000000.0
2007-07-03 04:07:00,5.45695,5.45802,5.45659,5.45701,13000000.0
2007-07-03 04:08:00,5.45685,5.45802,5.4567,5.4567,14000000.0
2007-07-03 04:09:00,5.45746,5.45795,5.45676,5.45725,10000000.0
2007-07-03 04:10:00,5.45707,5.45818,5.45617,5.45818,12000000.0
2007-07-03 04:11:00,5.4573,5.45818,5.45683,5.45683,14000000.0
2007-07-03 04:12:00,5.45786,5.45829,5.45722,5.45742,19000000.0
2007-07-03 04:13:00,5.45736,5.45808,5.45673,5.45734,20000000.0
2007-07-03 04:14:00,5.45739,5.45837,5.45695,5.45742,12000000.0
2007-07-03 04:15:00,5.45823,5.4583,5.45663,5.45678,8000000.0
2007-07-03 04:16:00,5.45682,5.45816,5.45682,5.45696,13000000.0
2007-07-03 04:17:00,5.4572,5.4573,5.45703,5.4573,15000000.0
2007-07-03 04:18:00,5.45697,5.45786,5.45652,5.45729,9000000.0
2007-07-03 04:19:00,5.45741,5.45787,5.45721,5.45748,12000000.0
2007-07-03 04:20:00,5.45698,5.45705,5.45685,5.45685,9000000.0
2007-07-03 04:21:00,5.45692,5.45767,5.45657,5.45682,17000000.0
2007-07-03 04:22:00,5.45747,5.45748,5.45637,5.45653,14000000.0
2007-07-03 04:23:00,5.45691,5.45692,5.45612,5.45612,10000000.0
2007-07-03 04:24:00,5.45599,5.45626,5.45599,5.45607,12000000.0
2007-07-03 04:25:00,5.4567,5.45719,5.4559,5.45694,10000000.0
2007-07-03 04:26:00,5.45642,5.45686,5.45597,5.45661,7000000.0
2007-07-03 04:27:00,5.45701,5.45742,5.45639,5.45702,15000000.0
2007-07-03 04:28:00,5.45685,5.45705,5.45685,5.45705,7000000.0
2007-07-03 04:29:00,5.45695,5.45695,5.45675,5.45687,14000000.0
2007-07-03 04:30:00,5.45689,5.45702,5.45684,5.4569,11000000.0
2007-07-03 04:31:00,5.45653,5.45755,5.45578,5.45741,15000000.0
2007-07-03 04:32:00,5.45743,5.45743,5.45619,5.45631,17000000.0
2007-07-03 04:33:00,5.45638,5.45725,5.45618,5.4571,14000000.0
2007-07-03 04:34:00,5.45743,5.45745,5.4562,5.45699,9000000.0
2007-07-03 04:35:00,5.45769,5.45769,5.45692,5.45697,12000000.0
2007-07-03 04:36:00,5.45781,5.45802,5.45772,5.45781,12000000.0
2007-07-03 04:37:00,5.45755,5.45755,5.45599,5.45628,12000000.0
2007-07-03 04:38:00,5.45607,5.45639,5.45607,5.45623,11000000.0
2007-07-03 04:39:00,5.45641,5.45641,5.45611,5.45615,17000000.0
2007-07-03 04:40:00,5.45594,5.45641,5.45561,5.45614,9000000.0
2007-07-03 04:41:00,5.45597,5.45608,5.455,5.45545,10000000.0
2007-07-03 04:42:00,5.45633,5.45661,5.45577,5.45599,8000000.0
2007-07-03 04:43:00,5.45585,5.45605,5.45585,5.45605,18000000.0
2007-07-03 04:44:00,5.45569,5.45598,5.45569,5.45598,9000000.0
2007-07-03 04:45:00,5.45596,5.456,5.45574,5.45592,9000000.0
2007-07-03 04:46:00,5.4573,5.4573,5.45697,5.45708,16000000.0
2007-07-03 04:47:00,5.45688,5.45688,5.45554,5.45669,12000000.0
2007-07-03 04:48:00,5.45666,5.45694,5.45666,5.45673,10000000.0
2007-07-03 04:49:00,5.45628,5.45711,5.45538,5.45607,16000000.0
2007-07-03 04:50:00,5.45642,5.45722,5.45574,5.45644,16000000.0
2007-07-03 04:51:00,5.4576,5.45775,5.45742,5.45751,20000000.0
2007-07-03 04:52:00,5.45644,5.45762,5.45644,5.45757,13000000.0
2007-07-03 04:53:00,5.45733,5.45733,5.45563,5.45603,11000000.0
2007-07-03 04:54:00,5.45639,5.45663,5.45542,5.45565,11000000.0
2007-07-03 04:55:00,5.45693,5.45693,5.45506,5.45549,12000000.0
2007-07-03 04:56:00,5.45624,5.45624,5.45572,5.45596,16000000.0
2007-07-03 04:57:00,5.45647,5.45664,5.45503,5.45542,7000000.0
2007-07-03 04:58:00,5.45594,5.45603,5.45494,5.45494,13000000.0
2007-07-03 04:59:00,5.45611,5.45657,5.45536,5.45638,17000000.0
2007-07-03 05:00:00,5.45617,5.45651,5.45521,5.45548,10000000.0
2007-07-03 05:01:00,5.45683,5.45683,5.45592,5.45592,13000000.0
2007-07-03 05:02:00,5.45531,5.45556,5.45515,5.45556,18000000.0
2007-07-03 05:03:00,5.45602,5.45641,5.4553,5.45579,9000000.0
2007-07-03 05:04:00,5.45655,5.45655,5.45517,5.45569,12000000.0
2007-07-03 05:05:00,5.45627,5.4564,5.45522,5.45561,10000000.0
2007-07-03 05:06:00,5.45563,5.45601,5.45459,5.45535,20000000.0
2007-07-03 05:07:00,5.45528,5.45595,5.45453,5.45545,10000000.0
2007-07-03 05:08:00,5.45533,5.4568,5.45517,5.45517,17000000.0
2007-07-03 05:09:00,5.45514,5.45638,5.45514,5.45638,15000000.0
2007-07-03 05:10:00,5.45671,5.45702,5.45558,5.45702,10000000.0
2007-07-03 05:11:00,5.45681,5.45693,5.45598,5.45636,16000000.0
2007-07-03 05:12:00,5.45757,5.45761,5.45724,5.45724,7000000.0
2007-07-03 05:13:00,5.45695,5.45708,5.45584,5.4563,12000000.0
2007-07-03 05:14:00,5.45754,5.45754,5.45572,5.45606,14000000.0
2007-07-03 05:15:00,5.45694,5.45719,5.45555,5.45719,16000000.0
2007-07-03 05:16:00,5.45621,5.45648,5.45549,5.45648,15000000.0
2007-07-03 05:17:00,5.45717,5.45717,5.45616,5.457,10000000.0
2007-07-03 05:18:00,5.45718,5.45735,5.45707,5.45735,13000000.0
2007-07-03 05:19:00,5.45708,5.4574,5.45595,5.45678,13000000.0
2007-07-03 05:20:00,5.45666,5.45667,5.45587,5.45662,20000000.0
2007-07-03 05:21:00,5.45742,5.45763,5.45664,5.45711,9000000.0
2007-07-03 05:22:00,5.4574,5.45776,5.4567,5.45712,17000000.0
2007-07-03 05:23:00,5.4574,5.4581,5.45679,5.45788,14000000.0
2007-07-03 05:24:00,5.4574,5.45821,5.4568,5.45752,19000000.0
2007-07-03 05:25:00,5.45699,5.45815,5.45699,5.45724,13000000.0
2007-07-03 05:26:00,5.45827,5.45853,5.45718,5.45718,13000000.0
2007-07-03 05:27:00,5.45847,5.45847,5.45685,5.45685,13000000.0
2007-07-03 05:28:00,5.45705,5.45766,5.45662,5.45727,10000000.0
2007-07-03 05:29:00,5.45793,5.45793,5.45654,5.45684,17000000.0
2007-07-03 05:30:00,5.45668,5.45822,5.45658,5.45745,21000000.0
2007-07-03 05:31:00,5.45808,5.45846,5.45661,5.4573,13000000.0
2007-07-03 05:32:00,5.45709,5.45751,5.45614,5.45691,16000000.0
2007-07-03 05:33:00,5.45678,5.45702,5.45676,5.45691,13000000.0
2007-07-03 05:34:00,5.45728,5.45797,5.45728,5.45784,13000000.0
2007-07-03 05:35:00,5.45759,5.45786,5.45733,5.45786,14000000.0
2007-07-03 05:36:00,5.45683,5.45736,5.45623,5.45623,18000000.0
2007-07-03 05:37:00,5.45624,5.45754,5.45617,5.45655,12000000.0
2007-07-03 05:38:00,5.45687,5.45746,5.45621,5.45627,13000000.0
2007-07-03 05:39:00,5.45662,5.45731,5.45554,5.45725,21000000.0
2007-07-03 05:40:00,5.45689,5.45689,5.45549,5.45601,14000000.0
2007-07-03 05:41:00,5.45607,5.45675,5.45567,5.45601,13000000.0
2007-07-03 05:42:00,5.45563,5.45632,5.45529,5.45553,8000000.0
2007-07-03 05:43:00,5.45548,5.45664,5.45509,5.45541,13000000.0
2007-07-03 05:44:00,5.45586,5.45624,5.45559,5.45571,13000000.0
2007-07-03 05:45:00,5.45569,5.45587,5.45563,5.45564,24000000.0
2007-07-03 05:46:00,5.45668,5.45668,5.45585,5.45585,14000000.0
2007-07-03 05:47:00,5.45546,5.45586,5.45506,5.45554,11000000.0
2007-07-03 05:48:00,5.45563,5.45563,5.45526,5.45546,18000000.0
2007-07-03 05:49:00,5.45554,5.45569,5.45546,5.45546,10000000.0
2007-07-03 05:50:00,5.45599,5.45639,5.45572,5.45576,10000000.0
2007-07-03 05:51:00,5.45684,5.45684,5.4555,5.45567,11000000.0
2007-07-03 05:52:00,5.45652,5.45679,5.45638,5.45679,19000000.0
2007-07-03 05:53:00,5.45618,5.45619,5.45451,5.45502,15000000.0
2007-07-03 05:54:00,5.4552,5.45567,5.4549,5.45528,7000000.0
2007-07-03 05:55:00,5.45582,5.45628,5.4549,5.45512,12000000.0
2007-07-03 05:56:00,5.45556,5.45559,5.45517,5.45546,16000000.0
2007-07-03 05:57:00,5.45594,5.45594,5.45523,5.4555,11000000.0
2007-07-03 05:58:00,5.45562,5.45577,5.45546,5.45558,22000000.0
2007-07-03 05:59:00,5.45625,5.45645,5.45625,5.45638,9000000.0
2007-07-03 06:00:00,5.45605,5.45605,5.45522,5.45522,17000000.0
2007-07-03 06:01:00,5.45538,5.45538,5.45501,5.45506,18000000.0
2007-07-03 06:02:00,5.45586,5.45653,5.45535,5.45595,18000000.0
2007-07-03 06:03:00,5.45582,5.45609,5.45577,5.45609,16000000.0
2007-07-03 06:04:00,5.4559,5.45608,5.45532,5.45604,8000000.0
2007-07-03 06:05:00,5.45603,5.45631,5.45501,5.45503,10000000.0
2007-07-03 06:06:00,5.45604,5.4566,5.45535,5.45585,27000000.0
2007-07-03 06:07:00,5.45585,5.45587,5.45562,5.45584,17000000.0
2007-07-03 06:08:00,5.4556,5.45627,5.45494,5.45519,14000000.0
2007-07-03 06:09:00,5.45555,5.45575,5.45555,5.45575,13000000.0
2007-07-03 06:10:00,5.45534,5.45605,5.45477,5.45577,14000000.0
2007-07-03 06:11:00,5.45513,5.45637,5.45513,5.45533,16000000.0
2007-07-03 06:12:00,5.45596,5.45667,5.45527,5.45609,17000000.0
2007-07-03 06:13:00,5.45607,5.45615,5.45577,5.45615,14000000.0
2007-07-03 06:14:00,5.45585,5.45605,5.45585,5.45597,12000000.0
2007-07-03 06:15:00,5.45589,5.45607,5.45572,5.45602,13000000.0
2007-07-03 06:16:00,5.45585,5.45616,5.45493,5.45596,14000000.0
2007-07-03 06:17:00,5.45626,5.45671,5.45568,5.45596,11000000.0
2007-07-03 06:18:00,5.45625,5.457,5.45601,5.45695,12000000.0
2007-07-03 06:19:00,5.4574,5.4574,5.45685,5.45685,19000000.0
2007-07-03 06:20:00,5.45632,5.45725,5.45608,5.45644,11000000.0
2007-07-03 06:21:00,5.45663,5.45726,5.45624,5.45701,9000000.0
2007-07-03 06:22:00,5.4568,5.45741,5.45601,5.45678,22000000.0
2007-07-03 06:23:00,5.45762,5.45762,5.45561,5.4567,18000000.0
2007-07-03 06:24:00,5.45672,5.45699,5.45611,5.45653,8000000.0
2007-07-03 06:25:00,5.45688,5.45695,5.45675,5.45688,9000000.0
2007-07-03 06:26:00,5.45655,5.45655,5.45635,5.45647,13000000.0
2007-07-03 06:27:00,5.45701,5.45791,5.45665,5.45722,15000000.0
2007-07-03 06:28:00,5.45648,5.45804,5.45648,5.45693,18000000.0
2007-07-03 06:29:00,5.45752,5.45827,5.45664,5.45754,16000000.0
2007-07-03 06:30:00,5.45668,5.45785,5.45656,5.45758,10000000.0
2007-07-03 06:31:00,5.45661,5.45804,5.45661,5.45734,13000000.0
2007-07-03 06:32:00,5.45759,5.45815,5.45697,5.45758,10000000.0
2007-07-03 06:33:00,5.45854,5.45854,5.45703,5.45795,10000000.0
2007-07-03 06:34:00,5.45866,5.45866,5.45667,5.45718,15000000.0
2007-07-03 06:35:00,5.4575,5.4575,5.45718,5.45724,13000000.0
2007-07-03 06:36:00,5.45771,5.45816,5.4569,5.45723,23000000.0
2007-07-03 06:37:00,5.45837,5.45837,5.45704,5.45729,11000000.0
2007-07-03 06:38:00,5.45747,5.45748,5.4572,5.45731,17000000.0
2007-07-03 06:39:00,5.45806,5.45828,5.45705,5.45705,8000000.0
2007-07-03 06:40:00,5.45719,5.4578,5.45719,5.45766,15000000.0
2007-07-03 06:41:00,5.45725,5.45812,5.457,5.45808,15000000.0
2007-07-03 06:42:00,5.45831,5.45831,5.45672,5.45752,16000000.0
2007-07-03 06:43:00,5.45706,5.45746,5.45614,5.45614,12000000.0
2007-07-03 06:44:00,5.45756,5.45774,5.45673,5.45762,13000000.0
2007-07-03 06:45:00,5.45615,5.45738,5.45615,5.45672,14000000.0
2007-07-03 06:46:00,5.45716,5.4575,5.45625,5.45685,12000000.0
2007-07-03 06:47:00,5.45676,5.45724,5.45632,5.45689,11000000.0
2007-07-03 06:48:00,5.45721,5.45794,5.45672,5.4575,15000000.0
2007-07-03 06:49:00,5.45688,5.45728,5.45685,5.45728,17000000.0
2007-07-03 06:50:00,5.45728,5.45735,5.45715,5.45715,13000000.0
2007-07-03 06:51:00,5.45736,5.45742,5.4572,5.45723,8000000.0
2007-07-03 06:52:00,5.45745,5.45745,5.45711,5.45715,14000000.0
2007-07-03 06:53:00,5.45783,5.45783,5.45649,5.45747,13000000.0
2007-07-03 06:54:00,5.45849,5.45849,5.45663,5.45746,8000000.0
2007-07-03 06:55:00,5.45769,5.45785,5.45721,5.45781,10000000.0
2007-07-03 06:56:00,5.45787,5.4582,5.45712,5.45712,11000000.0
2007-07-03 06:57:00,5.45833,5.45833,5.4566,5.45683,17000000.0
2007-07-03 06:58:00,5.45789,5.45813,5.45732,5.45813,12000000.0
2007-07-03 06:59:00,5.45763,5.45805,5.45676,5.4577,14000000.0
2007-07-03 07:00:00,5.45721,5.45744,5.4567,5.45717,11000000.0
2007-07-03 07:01:00,5.45737,5.45799,5.45648,5.45648,10000000.0
2007-07-03 07:02:00,5.45726,5.45754,5.45627,5.45627,14000000.0
2007-07-03 07:03:00,5.45743,5.45775,5.45652,5.45752,7000000.0
2007-07-03 07:04:00,5.45743,5.4577,5.45641,5.45641,16000000.0
2007-07-03 07:05:00,5.45766,5.458,5.45652,5.45736,15000000.0
2007-07-03 07:06:00,5.45607,5.45759,5.45607,5.45741,16000000.0
2007-07-03 07:07:00,5.45694,5.45745,5.45651,5.45688,12000000.0
2007-07-03 07:08:00,5.45804,5.45804,5.45678,5.45778,8000000.0
2007-07-03 07:09:00,5.45722,5.45744,5.45604,5.45705,8000000.0
2007-07-03 07:10:00,5.45623,5.45677,5.45525,5.456,16000000.0
2007-07-03 07:11:00,5.45668,5.45668,5.45522,5.45546,17000000.0
2007-07-03 07:12:00,5.45706,5.45706,5.45616,5.45652,20000000.0
2007-07-03 07:13:00,5.45585,5.45585,5.45565,5.45585,18000000.0
2007-07-03 07:14:00,5.4557,5.45646,5.45547,5.45601,11000000.0
2007-07-03 07:15:00,5.45662,5.45669,5.45543,5.45669,18000000.0
2007-07-03 07:16:00,5.45612,5.45673,5.45503,5.45573,18000000.0
2007-07-03 07:17:00,5.45581,5.45655,5.45536,5.45642,12000000.0
2007-07-03 07:18:00,5.45514,5.4563,5.45467,5.45471,18000000.0
2007-07-03 07:19:00,5.45472,5.45523,5.45366,5.45412,14000000.0
2007-07-03 07:20:00,5.45453,5.45557,5.45412,5.4551,18000000.0
2007-07-03 07:21:00,5.45577,5.45582,5.45409,5.45458,13000000.0
2007-07-03 07:22:00,5.45472,5.4553,5.45435,5.4553,14000000.0
2007-07-03 07:23:00,5.45535,5.45535,5.45447,5.45474,15000000.0
2007-07-03 07:24:00,5.45538,5.45538,5.45463,5.45468,16000000.0
2007-07-03 07:25:00,5.45579,5.45579,5.45443,5.45443,15000000.0
2007-07-03 07:26:00,5.45477,5.45492,5.45401,5.45453,13000000.0
2007-07-03 07:27:00,5.45486,5.45547,5.45416,5.45547,12000000.0
2007-07-03 07:28:00,5.45514,5.45594,5.45411,5.45505,22000000.0
2007-07-03 07:29:00,5.45521,5.45613,5.45463,5.45613,16000000.0
2007-07-03 07:30:00,5.45528,5.45636,5.45498,5.45522,14000000.0
2007-07-03 07:31:00,5.45628,5.45667,5.45463,5.45463,13000000.0
2007-07-03 07:32:00,5.45579,5.45579,5.45445,5.45554,9000000.0
2007-07-03 07:33:00,5.45437,5.45497,5.45381,5.45486,7000000.0
2007-07-03 07:34:00,5.45735,5.46397,5.45581,5.45614,18000000.0
2007-07-03 07:35:00,5.45482,5.45491,5.45341,5.45367,9000000.0
2007-07-03 07:36:00,5.45562,5.45562,5.45217,5.45289,13000000.0
2007-07-03 07:37:00,5.45306,5.45321,5.45232,5.45248,11000000.0
2007-07-03 07:38:00,5.45224,5.45338,5.452,5.45266,11000000.0
2007-07-03 07:39:00,5.45252,5.45356,5.45234,5.45352,19000000.0
2007-07-03 07:40:00,5.45364,5.45364,5.45212,5.45316,11000000.0
2007-07-03 07:41:00,5.45346,5.45346,5.45288,5.45288,7000000.0
2007-07-03 07:42:00,5.45361,5.45429,5.45268,5.45288,13000000.0
2007-07-03 07:43:00,5.45327,5.45393,5.45258,5.45393,14000000.0
2007-07-03 07:44:00,5.45412,5.45412,5.45304,5.45309,10000000.0
2007-07-03 07:45:00,5.45578,5.46047,5.45423,5.45423,8000000.0
2007-07-03 07:46:00,5.45295,5.45412,5.45266,5.45412,13000000.0
2007-07-03 07:47:00,5.45335,5.45392,5.45297,5.45392,15000000.0
2007-07-03 07:48:00,5.45366,5.45489,5.45253,5.45398,13000000.0
2007-07-03 07:49:00,5.45385,5.4542,5.45323,5.45372,10000000.0
2007-07-03 07:50:00,5.45349,5.45441,5.45298,5.45411,17000000.0
2007-07-03 07:51:00,5.45428,5.45477,5.45335,5.45376,16000000.0
2007-07-03 07:52:00,5.45342,5.4542,5.45251,5.45251,13000000.0
2007-07-03 07:53:00,5.45309,5.45417,5.45309,5.45408,10000000.0
2007-07-03 07:54:00,5.45367,5.45403,5.45286,5.45355,11000000.0
2007-07-03 07:55:00,5.45398,5.45505,5.45312,5.45432,12000000.0
2007-07-03 07:56:00,5.4546,5.45567,5.45339,5.45442,13000000.0
2007-07-03 07:57:00,5.45562,5.45717,5.45542,5.45717,8000000.0
2007-07-03 07:58:00,5.45627,5.45722,5.4561,5.45689,14000000.0
2007-07-03 07:59:00,5.45542,5.45714,5.45486,5.45714,15000000.0
2007-07-03 08:00:00,5.45581,5.45685,5.45557,5.45599,10000000.0
2007-07-03 08:01:00,5.45639,5.45681,5.45493,5.45533,13000000.0
2007-07-03 08:02:00,5.45594,5.45594,5.45465,5.45465,14000000.0
2007-07-03 08:03:00,5.45631,5.45631,5.4547,5.45603,12000000.0
2007-07-03 08:04:00,5.45596,5.45641,5.45523,5.45553,16000000.0
2007-07-03 08:05:00,5.45577,5.45643,5.45504,5.45504,14000000.0
2007-07-03 08:06:00,5.45643,5.45643,5.45422,5.45505,19000000.0
2007-07-03 08:07:00,5.45558,5.4558,5.45372,5.45442,19000000.0
2007-07-03 08:08:00,5.45474,5.45474,5.45352,5.45414,11000000.0
2007-07-03 08:09:00,5.45461,5.45465,5.45369,5.45429,10000000.0
2007-07-03 08:10:00,5.45506,5.4555,5.45411,5.45457,16000000.0
2007-07-03 08:11:00,5.45453,5.45494,5.45348,5.45348,9000000.0
2007-07-03 08:12:00,5.45364,5.45381,5.45233,5.45272,10000000.0
2007-07-03 08:13:00,5.45295,5.4534,5.45192,5.45316,11000000.0
2007-07-03 08:14:00,5.45271,5.45402,5.45256,5.45357,12000000.0
2007-07-03 08:15:00,5.45419,5.45445,5.45318,5.45443,15000000.0
2007-07-03 08:16:00,5.45359,5.45436,5.45212,5.45325,14000000.0
2007-07-03 08:17:00,5.45289,5.45381,5.45237,5.4534,10000000.0
2007-07-03 08:18:00,5.45437,5.45484,5.45386,5.45404,9000000.0
2007-07-03 08:19:00,5.45477,5.45527,5.45342,5.45342,11000000.0
2007-07-03 08:20:00,5.45424,5.45449,5.45311,5.45311,11000000.0
2007-07-03 08:21:00,5.45359,5.455,5.45352,5.4546,20000000.0
2007-07-03 08:22:00,5.4548,5.4553,5.45413,5.45469,8000000.0
2007-07-03 08:23:00,5.45469,5.4552,5.45461,5.45474,12000000.0
2007-07-03 08:24:00,5.45558,5.45565,5.45545,5.45558,13000000.0
2007-07-03 08:25:00,5.45435,5.4552,5.45386,5.4552,12000000.0
2007-07-03 08:26:00,5.45545,5.45545,5.45412,5.45449,13000000.0
2007-07-03 08:27:00,5.45478,5.45478,5.4529,5.45392,11000000.0
2007-07-03 08:28:00,5.45445,5.45459,5.45263,5.45312,8000000.0
2007-07-03 08:29:00,5.45303,5.45436,5.45247,5.45419,12000000.0
2007-07-03 08:30:00,5.45311,5.45467,5.45311,5.45433,11000000.0
2007-07-03 08:31:00,5.45357,5.45519,5.45357,5.45518,10000000.0
2007-07-03 08:32:00,5.45487,5.45498,5.45337,5.45397,13000000.0
2007-07-03 08:33:00,5.45508,5.45508,5.45366,5.45414,11000000.0
2007-07-03 08:34:00,5.45537,5.45537,5.45335,5.45394,17000000.0
2007-07-03 08:35:00,5.45403,5.45507,5.45397,5.45429,11000000.0
2007-07-03 08:36:00,5.45381,5.45422,5.4529,5.45377,10000000.0
2007-07-03 08:37:00,5.45441,5.45451,5.45356,5.45395,9000000.0
2007-07-03 08:38:00,5.45428,5.45428,5.4522,5.45295,18000000.0
2007-07-03 08:39:00,5.45361,5.45361,5.4524,5.45275,8000000.0
2007-07-03 08:40:00,5.45359,5.45359,5.45296,5.45324,7000000.0
2007-07-03 08:41:00,5.45335,5.45442,5.45281,5.45427,16000000.0
2007-07-03 08:42:00,5.4542,5.4542,5.45215,5.4534,14000000.0
2007-07-03 08:43:00,5.45348,5.45348,5.45233,5.45266,12000000.0
2007-07-03 08:44:00,5.45213,5.4536,5.45187,5.4527,9000000.0
2007-07-03 08:45:00,5.45317,5.45347,5.45165,5.45295,18000000.0
2007-07-03 08:46:00,5.45201,5.45285,5.45103,5.45153,14000000.0
2007-07-03 08:47:00,5.45257,5.45257,5.45112,5.45196,18000000.0
2007-07-03 08:48:00,5.45099,5.45234,5.45099,5.45229,12000000.0
2007-07-03 08:49:00,5.45231,5.45326,5.45148,5.4517,14000000.0
2007-07-03 08:50:00,5.45249,5.4533,5.45205,5.45328,16000000.0
2007-07-03 08:51:00,5.45339,5.45364,5.45184,5.45364,21000000.0
2007-07-03 08:52:00,5.45322,5.45322,5.45173,5.45303,20000000.0
2007-07-03 08:53:00,5.45248,5.45289,5.45184,5.45278,7000000.0
2007-07-03 08:54:00,5.45321,5.45363,5.45243,5.45322,17000000.0
2007-07-03 08:55:00,5.4531,5.45375,5.45207,5.45375,12000000.0
2007-07-03 08:56:00,5.45298,5.45379,5.45201,5.45365,17000000.0
2007-07-03 08:57:00,5.45321,5.45343,5.45164,5.45295,16000000.0
2007-07-03 08:58:00,5.45221,5.45396,5.45221,5.45267,12000000.0
2007-07-03 08:59:00,5.4536,5.4536,5.45215,5.45341,13000000.0
2007-07-03 09:00:00,5.45231,5.45357,5.45225,5.45314,17000000.0
2007-07-03 09:01:00,5.45325,5.45446,5.45224,5.45441,13000000.0
2007-07-03 09:02:00,5.45373,5.45463,5.45315,5.45392,8000000.0
2007-07-03 09:03:00,5.45383,5.45596,5.45383,5.45596,16000000.0
2007-07-03 09:04:00,5.45442,5.45575,5.45422,5.45556,8000000.0
2007-07-03 09:05:00,5.45615,5.45632,5.45491,5.45632,11000000.0
2007-07-03 09:06:00,5.45669,5.45671,5.45523,5.45538,10000000.0
2007-07-03 09:07:00,5.45686,5.45687,5.45588,5.45686,10000000.0
2007-07-03 09:08:00,5.45551,5.45688,5.45528,5.4568,19000000.0
2007-07-03 09:09:00,5.45499,5.45722,5.45499,5.45595,16000000.0
2007-07-03 09:10:00,5.45624,5.45697,5.45602,5.45697,8000000.0
2007-07-03 09:11:00,5.45616,5.45725,5.45579,5.45587,11000000.0
2007-07-03 09:12:00,5.4566,5.45772,5.45641,5.45747,16000000.0
2007-07-03 09:13:00,5.45793,5.45867,5.45609,5.45867,15000000.0
2007-07-03 09:14:00,5.45803,5.45813,5.45669,5.45669,17000000.0
2007-07-03 09:15:00,5.45874,5.45888,5.45703,5.45826,12000000.0
2007-07-03 09:16:00,5.45872,5.45892,5.45749,5.4588,14000000.0
2007-07-03 09:17:00,5.4589,5.45929,5.45762,5.45766,14000000.0
2007-07-03 09:18:00,5.4597,5.45993,5.45858,5.45881,18000000.0
2007-07-03 09:19:00,5.4599,5.46077,5.45816,5.45978,14000000.0
2007-07-03 09:20:00,5.45961,5.46105,5.45958,5.46105,18000000.0
2007-07-03 09:21:00,5.46104,5.46121,5.45938,5.46105,17000000.0
2007-07-03 09:22:00,5.46166,5.46166,5.4594,5.45974,13000000.0
2007-07-03 09:23:00,5.46122,5.46122,5.4582,5.4582,12000000.0
2007-07-03 09:24:00,5.45994,5.45996,5.45794,5.45959,14000000.0
2007-07-03 09:25:00,5.45921,5.45981,5.45744,5.45869,9000000.0
2007-07-03 09:26:00,5.4585,5.45861,5.4567,5.45798,13000000.0
2007-07-03 09:27:00,5.45896,5.45896,5.45748,5.45876,13000000.0
2007-07-03 09:28:00,5.45795,5.45882,5.45726,5.45848,19000000.0
2007-07-03 09:29:00,5.45893,5.45926,5.45766,5.45908,14000000.0
2007-07-03 09:30:00,5.45815,5.45949,5.45791,5.45887,15000000.0
2007-07-03 09:31:00,5.45856,5.45901,5.45823,5.45876,11000000.0
2007-07-03 09:32:00,5.45957,5.46199,5.45957,5.45988,16000000.0
2007-07-03 09:33:00,5.46076,5.46122,5.45976,5.45976,9000000.0
2007-07-03 09:34:00,5.46029,5.46091,5.45927,5.46037,18000000.0
2007-07-03 09:35:00,5.46104,5.46104,5.45922,5.45989,14000000.0
2007-07-03 09:36:00,5.46084,5.46134,5.45985,5.46015,16000000.0
2007-07-03 09:37:00,5.4596,5.46053,5.45954,5.4598,20000000.0
2007-07-03 09:38:00,5.46022,5.46095,5.45987,5.4599,19000000.0
2007-07-03 09:39:00,5.46009,5.46057,5.45928,5.45933,16000000.0
2007-07-03 09:40:00,5.46018,5.4609,5.45908,5.45927,12000000.0
2007-07-03 09:41:00,5.46073,5.4609,5.45926,5.46039,18000000.0
2007-07-03 09:42:00,5.46073,5.46073,5.45894,5.4595,16000000.0
2007-07-03 09:43:00,5.45974,5.46106,5.45961,5.46076,15000000.0
2007-07-03 09:44:00,5.4609,5.46137,5.45969,5.46108,13000000.0
2007-07-03 09:45:00,5.45956,5.46126,5.45956,5.46124,13000000.0
2007-07-03 09:46:00,5.46,5.46123,5.45892,5.46065,17000000.0
2007-07-03 09:47:00,5.46053,5.46069,5.45926,5.46069,13000000.0
2007-07-03 09:48:00,5.45901,5.46064,5.45901,5.46035,16000000.0
2007-07-03 09:49:00,5.46077,5.46082,5.45945,5.45999,17000000.0
2007-07-03 09:50:00,5.46085,5.46171,5.45983,5.46006,12000000.0
2007-07-03 09:51:00,5.46256,5.4638,5.46123,5.46323,16000000.0
2007-07-03 09:52:00,5.46341,5.46341,5.4619,5.46227,16000000.0
2007-07-03 09:53:00,5.46256,5.46419,5.46256,5.46276,15000000.0
2007-07-03 09:54:00,5.46309,5.46445,5.462,5.4631,15000000.0
2007-07-03 09:55:00,5.46501,5.46598,5.46445,5.46549,15000000.0
2007-07-03 09:56:00,5.46538,5.46567,5.46379,5.46567,17000000.0
2007-07-03 09:57:00,5.46562,5.46624,5.46432,5.46617,12000000.0
2007-07-03 09:58:00,5.46509,5.46628,5.46484,5.46523,14000000.0
2007-07-03 09:59:00,5.46586,5.46599,5.46492,5.46589,10000000.0
2007-07-03 10:00:00,5.46507,5.46535,5.46393,5.46521,11000000.0
2007-07-03 10:01:00,5.46494,5.46554,5.46367,5.46482,24000000.0
2007-07-03 10:02:00,5.46502,5.46502,5.463,5.46417,14000000.0
2007-07-03 10:03:00,5.46452,5.46514,5.46345,5.46387,16000000.0
2007-07-03 10:04:00,5.46482,5.4656,5.46435,5.4656,10000000.0
2007-07-03 10:05:00,5.46492,5.46715,5.46492,5.46715,10000000.0
2007-07-03 10:06:00,5.46561,5.4669,5.46544,5.46689,9000000.0
2007-07-03 10:07:00,5.46619,5.46678,5.46554,5.46678,11000000.0
2007-07-03 10:08:00,5.46596,5.46676,5.46579,5.46593,9000000.0
2007-07-03 10:09:00,5.46727,5.46727,5.46555,5.46586,11000000.0
2007-07-03 10:10:00,5.46661,5.46784,5.4656,5.46784,15000000.0
2007-07-03 10:11:00,5.46704,5.46827,5.4658,5.46684,16000000.0
2007-07-03 10:12:00,5.46731,5.46731,5.46564,5.46574,19000000.0
2007-07-03 10:13:00,5.46618,5.46628,5.46503,5.46614,9000000.0
2007-07-03 10:14:00,5.46624,5.46624,5.46431,5.46504,11000000.0
2007-07-03 10:15:00,5.46586,5.46634,5.46349,5.46451,8000000.0
2007-07-03 10:16:00,5.4648,5.46499,5.46317,5.46411,17000000.0
2007-07-03 10:17:00,5.46331,5.46495,5.4625,5.46421,16000000.0
2007-07-03 10:18:00,5.46408,5.46408,5.46253,5.46353,16000000.0
2007-07-03 10:19:00,5.462,5.46373,5.462,5.46373,17000000.0
2007-07-03 10:20:00,5.46258,5.46489,5.46256,5.46489,16000000.0
2007-07-03 10:21:00,5.46453,5.46456,5.46354,5.46382,7000000.0
2007-07-03 10:22:00,5.4651,5.4651,5.46318,5.46348,10000000.0
2007-07-03 10:23:00,5.46403,5.46403,5.46222,5.46222,14000000.0
2007-07-03 10:24:00,5.46249,5.46354,5.4621,5.46345,13000000.0
2007-07-03 10:25:00,5.4622,5.46338,5.4622,5.46233,12000000.0
2007-07-03 10:26:00,5.46253,5.46379,5.46234,5.46269,11000000.0
2007-07-03 10:27:00,5.46287,5.46287,5.46107,5.46286,13000000.0
2007-07-03 10:28:00,5.46295,5.46295,5.46135,5.46236,13000000.0
2007-07-03 10:29:00,5.46203,5.46203,5.46081,5.46149,11000000.0
2007-07-03 10:30:00,5.46211,5.46234,5.4612,5.46154,9000000.0
2007-07-03 10:31:00,5.4626,5.4629,5.46059,5.46059,16000000.0
2007-07-03 10:32:00,5.46128,5.46175,5.46052,5.46133,9000000.0
2007-07-03 10:33:00,5.46165,5.46178,5.45985,5.46043,12000000.0
2007-07-03 10:34:00,5.46171,5.46171,5.46013,5.46158,11000000.0
2007-07-03 10:35:00,5.46168,5.46217,5.46007,5.46007,17000000.0
2007-07-03 10:36:00,5.46201,5.46201,5.46038,5.46156,10000000.0
2007-07-03 10:37:00,5.46093,5.46191,5.46058,5.46155,15000000.0
2007-07-03 10:38:00,5.46061,5.46174,5.4602,5.46068,17000000.0
2007-07-03 10:39:00,5.46093,5.46168,5.46009,5.46022,13000000.0
2007-07-03 10:40:00,5.46185,5.46185,5.46165,5.46165,10000000.0
2007-07-03 10:41:00,5.46162,5.46193,5.4608,5.46193,15000000.0
2007-07-03 10:42:00,5.46232,5.4631,5.46127,5.46248,12000000.0
2007-07-03 10:43:00,5.46269,5.46269,5.46147,5.46232,13000000.0
2007-07-03 10:44:00,5.4618,5.46322,5.4618,5.46312,12000000.0
2007-07-03 10:45:00,5.46275,5.46303,5.46159,5.46299,13000000.0
2007-07-03 10:46:00,5.46188,5.46317,5.46188,5.46293,13000000.0
2007-07-03 10:47:00,5.46291,5.46315,5.46212,5.46315,7000000.0
2007-07-03 10:48:00,5.46212,5.4632,5.46152,5.46309,12000000.0
2007-07-03 10:49:00,5.46145,5.46314,5.46145,5.46168,10000000.0
2007-07-03 10:50:00,5.46277,5.46413,5.46183,5.46338,14000000.0
2007-07-03 10:51:00,5.4635,5.46372,5.46279,5.4633,11000000.0
2007-07-03 10:52:00,5.46342,5.46416,5.46261,5.46358,20000000.0
2007-07-03 10:53:00,5.46399,5.46425,5.46322,5.46425,9000000.0
2007-07-03 10:54:00,5.46449,5.46473,5.46377,5.46379,18000000.0
2007-07-03 10:55:00,5.46498,5.46516,5.46381,5.46381,10000000.0
2007-07-03 10:56:00,5.4652,5.4652,5.46374,5.46374,11000000.0
2007-07-03 10:57:00,5.4629,5.46399,5.46233,5.46233,8000000.0
2007-07-03 10:58:00,5.46187,5.46343,5.46181,5.46343,10000000.0
2007-07-03 10:59:00,5.46309,5.46419,5.46237,5.46419,10000000.0
2007-07-03 11:00:00,5.46441,5.46472,5.46307,5.46472,15000000.0
2007-07-03 11:01:00,5.46449,5.46457,5.46361,5.46449,12000000.0
2007-07-03 11:02:00,5.46347,5.46425,5.46335,5.46362,8000000.0
2007-07-03 11:03:00,5.46461,5.46461,5.4628,5.46302,11000000.0
2007-07-03 11:04:00,5.46317,5.46317,5.46127,5.4615,15000000.0
2007-07-03 11:05:00,5.46135,5.46275,5.46135,5.46222,17000000.0
2007-07-03 11:06:00,5.46266,5.4637,5.46162,5.4637,12000000.0
2007-07-03 11:07:00,5.46188,5.46311,5.46181,5.46311,11000000.0
2007-07-03 11:08:00,5.46311,5.46323,5.4613,5.46259,22000000.0
2007-07-03 11:09:00,5.46102,5.46326,5.46102,5.46326,9000000.0
2007-07-03 11:10:00,5.46342,5.46342,5.46262,5.46333,16000000.0
2007-07-03 11:11:00,5.46184,5.46284,5.46184,5.46284,7000000.0
2007-07-03 11:12:00,5.4617,5.46299,5.4617,5.46299,15000000.0
2007-07-03 11:13:00,5.46186,5.46288,5.46166,5.4624,11000000.0
2007-07-03 11:14:00,5.46312,5.46312,5.46182,5.46195,18000000.0
2007-07-03 11:15:00,5.46346,5.46347,5.46197,5.4633,11000000.0
2007-07-03 11:16:00,5.46232,5.46339,5.46228,5.46263,13000000.0
2007-07-03 11:17:00,5.46354,5.46354,5.46173,5.46173,13000000.0
2007-07-03 11:18:00,5.46279,5.46345,5.46183,5.46345,9000000.0
2007-07-03 11:19:00,5.46259,5.46413,5.46243,5.46288,17000000.0
2007-07-03 11:20:00,5.46272,5.46403,5.46209,5.46361,14000000.0
2007-07-03 11:21:00,5.46341,5.46399,5.46217,5.46399,14000000.0
2007-07-03 11:22:00,5.46356,5.46381,5.4619,5.46381,22000000.0
2007-07-03 11:23:00,5.4635,5.46366,5.46209,5.46331,8000000.0
2007-07-03 11:24:00,5.46214,5.46389,5.46214,5.46311,18000000.0
2007-07-03 11:25:00,5.46391,5.46391,5.46306,5.4634,9000000.0
2007-07-03 11:26:00,5.46327,5.46354,5.46309,5.46354,15000000.0
2007-07-03 11:27:00,5.46344,5.46413,5.4628,5.46413,10000000.0
2007-07-03 11:28:00,5.46419,5.46434,5.46316,5.46417,13000000.0
2007-07-03 11:29:00,5.46451,5.46456,5.46424,5.46433,17000000.0
2007-07-03 11:30:00,5.46372,5.46372,5.46161,5.46325,13000000.0
2007-07-03 11:31:00,5.46345,5.46345,5.46027,5.46245,12000000.0
2007-07-03 11:32:00,5.46233,5.46252,5.46109,5.46152,20000000.0
2007-07-03 11:33:00,5.46237,5.46273,5.46084,5.46273,16000000.0
2007-07-03 11:34:00,5.46147,5.46284,5.46147,5.46245,13000000.0
2007-07-03 11:35:00,5.46291,5.46291,5.46118,5.46118,14000000.0
2007-07-03 11:36:00,5.46207,5.46255,5.46106,5.46255,11000000.0
2007-07-03 11:37:00,5.46112,5.46206,5.46086,5.46206,16000000.0
2007-07-03 11:38:00,5.46205,5.46254,5.46079,5.46208,8000000.0
2007-07-03 11:39:00,5.46242,5.46242,5.46076,5.46127,11000000.0
2007-07-03 11:40:00,5.46291,5.46297,5.46151,5.46283,12000000.0
2007-07-03 11:41:00,5.46286,5.46288,5.46163,5.46219,10000000.0
2007-07-03 11:42:00,5.46293,5.46293,5.46134,5.46137,10000000.0
2007-07-03 11:43:00,5.46228,5.46309,5.46228,5.46292,17000000.0
2007-07-03 11:44:00,5.46329,5.46329,5.46175,5.46287,15000000.0
2007-07-03 11:45:00,5.46295,5.46295,5.4617,5.46293,16000000.0
2007-07-03 11:46:00,5.46156,5.46297,5.46156,5.46297,7000000.0
2007-07-03 11:47:00,5.46272,5.46338,5.46148,5.46338,16000000.0
2007-07-03 11:48:00,5.46289,5.46329,5.46145,5.46329,13000000.0
2007-07-03 11:49:00,5.46344,5.46344,5.4617,5.46271,10000000.0
2007-07-03 11:50:00,5.46215,5.46304,5.46147,5.46147,12000000.0
2007-07-03 11:51:00,5.46325,5.46366,5.46145,5.46145,14000000.0
2007-07-03 11:52:00,5.46256,5.46351,5.46181,5.46351,18000000.0
2007-07-03 11:53:00,5.4635,5.46376,5.46203,5.46308,16000000.0
2007-07-03 11:54:00,5.46328,5.46336,5.46241,5.46329,8000000.0
2007-07-03 11:55:00,5.46255,5.46275,5.46255,5.46268,8000000.0
2007-07-03 11:56:00,5.46316,5.4636,5.46246,5.4636,8000000.0
2007-07-03 11:57:00,5.4633,5.4633,5.46178,5.46324,11000000.0
2007-07-03 11:58:00,5.46375,5.46375,5.46231,5.46304,14000000.0
2007-07-03 11:59:00,5.46263,5.46392,5.46237,5.46392,11000000.0
2007-07-03 12:00:00,5.46392,5.46442,5.46256,5.46256,15000000.0
2007-07-03 12:01:00,5.46399,5.46446,5.46316,5.46369,13000000.0
2007-07-03 12:02:00,5.465,5.46547,5.46343,5.46445,15000000.0
2007-07-03 12:03:00,5.46591,5.46614,5.46442,5.46542,11000000.0
2007-07-03 12:04:00,5.46562,5.46569,5.46448,5.46519,9000000.0
2007-07-03 12:05:00,5.46524,5.46571,5.46454,5.46571,9000000.0
2007-07-03 12:06:00,5.46478,5.46528,5.46404,5.46479,15000000.0
2007-07-03 12:07:00,5.46508,5.46508,5.46358,5.46466,11000000.0
2007-07-03 12:08:00,5.46508,5.46508,5.46387,5.46402,8000000.0
2007-07-03 12:09:00,5.46466,5.46546,5.46364,5.46397,18000000.0
2007-07-03 12:10:00,5.46385,5.46514,5.46368,5.4647,14000000.0
2007-07-03 12:11:00,5.46552,5.46584,5.46436,5.46509,9000000.0
2007-07-03 12:12:00,5.46556,5.4656,5.46367,5.46464,18000000.0
2007-07-03 12:13:00,5.4652,5.46545,5.46394,5.46545,12000000.0
2007-07-03 12:14:00,5.46566,5.46637,5.46477,5.46637,10000000.0
2007-07-03 12:15:00,5.46558,5.46617,5.46492,5.46604,8000000.0
2007-07-03 12:16:00,5.46615,5.46615,5.46451,5.46453,14000000.0
2007-07-03 12:17:00,5.46653,5.46653,5.46509,5.46625,13000000.0
2007-07-03 12:18:00,5.46515,5.4665,5.46515,5.46637,10000000.0
2007-07-03 12:19:00,5.46688,5.46688,5.46482,5.46482,11000000.0
2007-07-03 12:20:00,5.46626,5.46644,5.46568,5.46644,8000000.0
2007-07-03 12:21:00,5.466,5.46612,5.46401,5.4651,20000000.0
2007-07-03 12:22:00,5.46509,5.46597,5.46426,5.46544,14000000.0
2007-07-03 12:23:00,5.46448,5.46583,5.46411,5.46583,11000000.0
2007-07-03 12:24:00,5.46582,5.46638,5.46415,5.46489,17000000.0
2007-07-03 12:25:00,5.46548,5.46548,5.46406,5.46445,12000000.0
2007-07-03 12:26:00,5.46561,5.46579,5.46426,5.46467,7000000.0
2007-07-03 12:27:00,5.46538,5.46538,5.46418,5.4652,7000000.0
2007-07-03 12:28:00,5.46477,5.46546,5.46411,5.46542,19000000.0
2007-07-03 12:29:00,5.46488,5.4652,5.46399,5.46424,12000000.0
2007-07-03 12:30:00,5.46553,5.46589,5.46484,5.46589,10000000.0
2007-07-03 12:31:00,5.46603,5.46658,5.46504,5.46658,12000000.0
2007-07-03 12:32:00,5.46545,5.46692,5.46545,5.46566,12000000.0
2007-07-03 12:33:00,5.46575,5.46721,5.46553,5.46702,15000000.0
2007-07-03 12:34:00,5.4662,5.46676,5.46527,5.46527,12000000.0
2007-07-03 12:35:00,5.467,5.46768,5.46574,5.46768,12000000.0
2007-07-03 12:36:00,5.468,5.46837,5.46617,5.46827,15000000.0
2007-07-03 12:37:00,5.46866,5.46932,5.46759,5.46932,8000000.0
2007-07-03 12:38:00,5.46989,5.47049,5.46884,5.46958,15000000.0
2007-07-03 12:39:00,5.47108,5.47114,5.46932,5.47052,14000000.0
2007-07-03 12:40:00,5.46881,5.47093,5.46881,5.47081,18000000.0
2007-07-03 12:41:00,5.47022,5.47022,5.46875,5.47015,11000000.0
2007-07-03 12:42:00,5.46936,5.46936,5.46755,5.46841,17000000.0
2007-07-03 12:43:00,5.4692,5.4692,5.46755,5.46882,11000000.0
2007-07-03 12:44:00,5.46863,5.46879,5.4677,5.46787,13000000.0
2007-07-03 12:45:00,5.46739,5.46885,5.46701,5.46864,10000000.0
2007-07-03 12:46:00,5.46854,5.46854,5.46703,5.46785,20000000.0
2007-07-03 12:47:00,5.46818,5.46889,5.46719,5.46889,10000000.0
2007-07-03 12:48:00,5.46885,5.46928,5.4678,5.46928,10000000.0
2007-07-03 12:49:00,5.46861,5.4692,5.46776,5.46789,15000000.0
2007-07-03 12:50:00,5.46897,5.47001,5.46806,5.46921,14000000.0
2007-07-03 12:51:00,5.47055,5.47076,5.46915,5.47071,14000000.0
2007-07-03 12:52:00,5.47005,5.47046,5.46934,5.47044,9000000.0
2007-07-03 12:53:00,5.4705,5.47065,5.46961,5.46984,9000000.0
2007-07-03 12:54:00,5.46972,5.47081,5.46887,5.46978,20000000.0
2007-07-03 12:55:00,5.47004,5.47093,5.46963,5.47046,12000000.0
2007-07-03 12:56:00,5.46977,5.47077,5.46977,5.47034,7000000.0
2007-07-03 12:57:00,5.47097,5.47196,5.46949,5.47196,13000000.0
2007-07-03 12:58:00,5.47155,5.47192,5.47036,5.4713,16000000.0
2007-07-03 12:59:00,5.47167,5.47167,5.4678,5.46933,14000000.0
2007-07-03 13:00:00,5.46941,5.47023,5.46789,5.4696,12000000.0
2007-07-03 13:01:00,5.46779,5.46915,5.46711,5.46795,17000000.0
2007-07-03 13:02:00,5.46586,5.46807,5.46564,5.46807,10000000.0
2007-07-03 13:03:00,5.46801,5.46821,5.4666,5.46693,22000000.0
2007-07-03 13:04:00,5.46781,5.46898,5.4672,5.46798,20000000.0
2007-07-03 13:05:00,5.46851,5.46851,5.46532,5.46553,14000000.0
2007-07-03 13:06:00,5.46614,5.46699,5.46408,5.46593,17000000.0
2007-07-03 13:07:00,5.46536,5.46623,5.46433,5.46623,22000000.0
2007-07-03 13:08:00,5.46525,5.4664,5.46486,5.4664,12000000.0
2007-07-03 13:09:00,5.46663,5.46663,5.46538,5.46548,12000000.0
2007-07-03 13:10:00,5.46583,5.46631,5.46447,5.46447,20000000.0
2007-07-03 13:11:00,5.46424,5.46582,5.46408,5.46564,12000000.0
2007-07-03 13:12:00,5.46499,5.46499,5.46338,5.46404,16000000.0
2007-07-03 13:13:00,5.464,5.46466,5.46314,5.4646,14000000.0
2007-07-03 13:14:00,5.4643,5.46439,5.46283,5.46439,17000000.0
2007-07-03 13:15:00,5.46401,5.46503,5.46336,5.46482,7000000.0
2007-07-03 13:16:00,5.46447,5.46513,5.46393,5.46508,9000000.0
2007-07-03 13:17:00,5.46392,5.46477,5.46342,5.46392,15000000.0
2007-07-03 13:18:00,5.46487,5.46487,5.46324,5.46324,17000000.0
2007-07-03 13:19:00,5.46428,5.46428,5.46305,5.46349,15000000.0
2007-07-03 13:20:00,5.46278,5.4646,5.46278,5.46416,12000000.0
2007-07-03 13:21:00,5.46474,5.46491,5.46327,5.46384,24000000.0
2007-07-03 13:22:00,5.46442,5.46491,5.46292,5.46351,12000000.0
2007-07-03 13:23:00,5.46437,5.46441,5.46236,5.46311,12000000.0
2007-07-03 13:24:00,5.46381,5.46437,5.46258,5.46437,18000000.0
2007-07-03 13:25:00,5.46412,5.46447,5.46295,5.4633,12000000.0
2007-07-03 13:26:00,5.46289,5.46444,5.46289,5.46418,12000000.0
2007-07-03 13:27:00,5.4631,5.46453,5.4631,5.46453,9000000.0
2007-07-03 13:28:00,5.4648,5.46544,5.46362,5.46392,15000000.0
2007-07-03 13:29:00,5.46533,5.46533,5.46406,5.46454,14000000.0
2007-07-03 13:30:00,5.46547,5.46567,5.46393,5.46508,11000000.0
2007-07-03 13:31:00,5.46562,5.46562,5.46489,5.46519,11000000.0
2007-07-03 13:32:00,5.46468,5.46595,5.46444,5.46595,8000000.0
2007-07-03 13:33:00,5.46553,5.46553,5.46426,5.46511,14000000.0
2007-07-03 13:34:00,5.46425,5.46571,5.46425,5.46571,11000000.0
2007-07-03 13:35:00,5.46568,5.46568,5.46436,5.46492,16000000.0
2007-07-03 13:36:00,5.46571,5.4659,5.46485,5.46499,8000000.0
2007-07-03 13:37:00,5.46587,5.46587,5.46434,5.46519,17000000.0
2007-07-03 13:38:00,5.46558,5.46558,5.4639,5.46477,14000000.0
2007-07-03 13:39:00,5.46399,5.46534,5.46362,5.46471,10000000.0
2007-07-03 13:40:00,5.46542,5.46546,5.46322,5.4648,8000000.0
2007-07-03 13:41:00,5.4651,5.46521,5.46427,5.46521,11000000.0
2007-07-03 13:42:00,5.46502,5.4651,5.46362,5.46493,14000000.0
2007-07-03 13:43:00,5.46488,5.46543,5.46424,5.46516,11000000.0
2007-07-03 13:44:00,5.46568,5.46601,5.4639,5.46601,11000000.0
2007-07-03 13:45:00,5.4666,5.4666,5.46451,5.46451,14000000.0
2007-07-03 13:46:00,5.46573,5.46617,5.46482,5.46482,11000000.0
2007-07-03 13:47:00,5.4657,5.46581,5.46399,5.46502,13000000.0
2007-07-03 13:48:00,5.46571,5.46571,5.46351,5.46351,14000000.0
2007-07-03 13:49:00,5.46304,5.46461,5.46304,5.46413,12000000.0
2007-07-03 13:50:00,5.46418,5.46556,5.4636,5.46371,16000000.0
2007-07-03 13:51:00,5.46567,5.46567,5.46428,5.46491,14000000.0
2007-07-03 13:52:00,5.46383,5.46534,5.46383,5.46453,10000000.0
2007-07-03 13:53:00,5.46511,5.46513,5.46429,5.46495,10000000.0
2007-07-03 13:54:00,5.46537,5.46537,5.46375,5.46385,8000000.0
2007-07-03 13:55:00,5.46406,5.46603,5.46398,5.46603,13000000.0
2007-07-03 13:56:00,5.46584,5.46584,5.46433,5.46433,17000000.0
2007-07-03 13:57:00,5.46527,5.46527,5.46377,5.46443,13000000.0
2007-07-03 13:58:00,5.46452,5.46525,5.46403,5.46525,7000000.0
2007-07-03 13:59:00,5.46454,5.4655,5.46391,5.4655,9000000.0
2007-07-03 14:00:00,5.46385,5.46462,5.46357,5.46422,7000000.0
2007-07-03 14:01:00,5.46518,5.46518,5.46414,5.46414,11000000.0
2007-07-03 14:02:00,5.46526,5.46566,5.46452,5.46539,19000000.0
2007-07-03 14:03:00,5.4659,5.4659,5.4643,5.46438,13000000.0
2007-07-03 14:04:00,5.46409,5.46584,5.46409,5.46495,22000000.0
2007-07-03 14:05:00,5.46447,5.46542,5.46414,5.46471,17000000.0
2007-07-03 14:06:00,5.46557,5.46557,5.46411,5.46489,11000000.0
2007-07-03 14:07:00,5.46519,5.46519,5.46368,5.46429,9000000.0
2007-07-03 14:08:00,5.46519,5.46522,5.46371,5.46371,11000000.0
2007-07-03 14:09:00,5.4639,5.46489,5.46328,5.46461,12000000.0
2007-07-03 14:10:00,5.46463,5.46513,5.46361,5.46513,13000000.0
2007-07-03 14:11:00,5.46361,5.46498,5.46361,5.46498,14000000.0
2007-07-03 14:12:00,5.46515,5.46515,5.46323,5.46323,11000000.0
2007-07-03 14:13:00,5.46385,5.46548,5.46373,5.46548,11000000.0
2007-07-03 14:14:00,5.46445,5.46477,5.46364,5.46364,7000000.0
2007-07-03 14:15:00,5.46427,5.46517,5.46371,5.46501,14000000.0
2007-07-03 14:16:00,5.46473,5.46497,5.46283,5.46497,13000000.0
2007-07-03 14:17:00,5.46453,5.46458,5.46338,5.46438,22000000.0
2007-07-03 14:18:00,5.46464,5.46464,5.46303,5.46426,15000000.0
2007-07-03 14:19:00,5.46269,5.46396,5.46121,5.46121,12000000.0
2007-07-03 14:20:00,5.46058,5.46255,5.46041,5.46255,7000000.0
2007-07-03 14:21:00,5.46221,5.46237,5.46043,5.46114,13000000.0
2007-07-03 14:22:00,5.4615,5.46155,5.45986,5.4608,8000000.0
2007-07-03 14:23:00,5.46112,5.46148,5.46004,5.46084,11000000.0
2007-07-03 14:24:00,5.46024,5.46046,5.45941,5.45982,13000000.0
2007-07-03 14:25:00,5.46136,5.46175,5.45987,5.46067,15000000.0
2007-07-03 14:26:00,5.46036,5.46036,5.45884,5.45993,8000000.0
2007-07-03 14:27:00,5.46067,5.46072,5.45877,5.46038,10000000.0
2007-07-03 14:28:00,5.46045,5.46045,5.45935,5.45957,11000000.0
2007-07-03 14:29:00,5.46031,5.4608,5.45893,5.4608,21000000.0
2007-07-03 14:30:00,5.45989,5.46044,5.45899,5.45952,11000000.0
2007-07-03 14:31:00,5.45994,5.46018,5.4587,5.459,17000000.0
2007-07-03 14:32:00,5.45913,5.46014,5.45853,5.45934,15000000.0
2007-07-03 14:33:00,5.46055,5.46055,5.459,5.46017,8000000.0
2007-07-03 14:34:00,5.4599,5.46036,5.45925,5.46036,9000000.0
2007-07-03 14:35:00,5.45816,5.46032,5.45811,5.45989,11000000.0
2007-07-03 14:36:00,5.45865,5.45888,5.45669,5.45669,15000000.0
2007-07-03 14:37:00,5.45776,5.45783,5.45666,5.45774,8000000.0
2007-07-03 14:38:00,5.45704,5.4581,5.45704,5.45707,10000000.0
2007-07-03 14:39:00,5.45798,5.45798,5.45654,5.45792,19000000.0
2007-07-03 14:40:00,5.45759,5.45812,5.45586,5.45725,15000000.0
2007-07-03 14:41:00,5.45755,5.45807,5.45673,5.45807,15000000.0
2007-07-03 14:42:00,5.45726,5.45847,5.45715,5.45755,17000000.0
2007-07-03 14:43:00,5.45756,5.45897,5.45729,5.45858,15000000.0
2007-07-03 14:44:00,5.45852,5.45915,5.458,5.45895,15000000.0
2007-07-03 14:45:00,5.45898,5.45898,5.45777,5.45777,9000000.0
2007-07-03 14:46:00,5.45932,5.45932,5.45819,5.45914,11000000.0
2007-07-03 14:47:00,5.45734,5.45941,5.45734,5.45941,12000000.0
2007-07-03 14:48:00,5.45852,5.45926,5.45781,5.45786,12000000.0
2007-07-03 14:49:00,5.4578,5.45919,5.45777,5.45839,12000000.0
2007-07-03 14:50:00,5.45898,5.45964,5.45741,5.45863,15000000.0
2007-07-03 14:51:00,5.4588,5.45956,5.45801,5.45936,10000000.0
2007-07-03 14:52:00,5.45929,5.45984,5.45899,5.45914,13000000.0
2007-07-03 14:53:00,5.45906,5.45968,5.45837,5.45893,13000000.0
2007-07-03 14:54:00,5.45938,5.46014,5.4589,5.46014,9000000.0
2007-07-03 14:55:00,5.45888,5.46102,5.45888,5.46024,16000000.0
2007-07-03 14:56:00,5.45939,5.46025,5.45852,5.45852,15000000.0
2007-07-03 14:57:00,5.45921,5.46017,5.45832,5.45996,15000000.0
2007-07-03 14:58:00,5.45938,5.45984,5.45865,5.45967,11000000.0
2007-07-03 14:59:00,5.46029,5.46053,5.45891,5.46007,14000000.0
2007-07-03 15:00:00,5.46018,5.46048,5.45884,5.46,18000000.0
2007-07-03 15:01:00,5.46022,5.46126,5.4592,5.46126,12000000.0
2007-07-03 15:02:00,5.45918,5.45977,5.45855,5.45952,7000000.0
2007-07-03 15:03:00,5.45855,5.45986,5.45815,5.45815,18000000.0
2007-07-03 15:04:00,5.45838,5.45974,5.45806,5.45974,21000000.0
2007-07-03 15:05:00,5.45954,5.45978,5.45838,5.4595,13000000.0
2007-07-03 15:06:00,5.45838,5.45956,5.45782,5.45956,14000000.0
2007-07-03 15:07:00,5.45965,5.4598,5.45806,5.45943,22000000.0
2007-07-03 15:08:00,5.45855,5.45966,5.45808,5.45966,10000000.0
2007-07-03 15:09:00,5.45862,5.45994,5.45836,5.45914,9000000.0
2007-07-03 15:10:00,5.45996,5.46001,5.45859,5.46001,14000000.0
2007-07-03 15:11:00,5.45998,5.46009,5.45866,5.46006,12000000.0
2007-07-03 15:12:00,5.46045,5.46045,5.45895,5.46026,13000000.0
2007-07-03 15:13:00,5.45916,5.45995,5.45901,5.45935,12000000.0
2007-07-03 15:14:00,5.4599,5.46002,5.45878,5.46002,10000000.0
2007-07-03 15:15:00,5.46036,5.46036,5.45863,5.45863,16000000.0
2007-07-03 15:16:00,5.46021,5.46061,5.4592,5.46061,15000000.0
2007-07-03 15:17:00,5.45938,5.46038,5.45901,5.46028,14000000.0
2007-07-03 15:18:00,5.45974,5.46084,5.45941,5.45989,12000000.0
2007-07-03 15:19:00,5.45967,5.46038,5.45945,5.46007,11000000.0
2007-07-03 15:20:00,5.45918,5.46074,5.45904,5.45939,14000000.0
2007-07-03 15:21:00,5.46025,5.46071,5.45927,5.46025,14000000.0
2007-07-03 15:22:00,5.45977,5.45977,5.45851,5.45884,10000000.0
2007-07-03 15:23:00,5.45872,5.45947,5.45832,5.45886,11000000.0
2007-07-03 15:24:00,5.45926,5.45957,5.45833,5.45929,10000000.0
2007-07-03 15:25:00,5.45998,5.46049,5.45853,5.45902,16000000.0
2007-07-03 15:26:00,5.45839,5.46005,5.45839,5.4588,15000000.0
2007-07-03 15:27:00,5.45987,5.46027,5.45935,5.46,10000000.0
2007-07-03 15:28:00,5.45996,5.45996,5.45807,5.45807,11000000.0
2007-07-03 15:29:00,5.45861,5.45957,5.45811,5.45834,19000000.0
2007-07-03 15:30:00,5.46022,5.46022,5.45881,5.45999,10000000.0
2007-07-03 15:31:00,5.45987,5.45987,5.45833,5.45939,14000000.0
2007-07-03 15:32:00,5.45916,5.45916,5.45788,5.45851,12000000.0
2007-07-03 15:33:00,5.45729,5.45881,5.45674,5.45691,20000000.0
2007-07-03 15:34:00,5.45643,5.45784,5.45591,5.45702,12000000.0
2007-07-03 15:35:00,5.45747,5.45747,5.45551,5.4563,12000000.0
2007-07-03 15:36:00,5.45664,5.45699,5.4561,5.45636,10000000.0
2007-07-03 15:37:00,5.4576,5.4576,5.45585,5.45695,10000000.0
2007-07-03 15:38:00,5.45767,5.45834,5.45584,5.45781,13000000.0
2007-07-03 15:39:00,5.4587,5.4588,5.45677,5.45677,7000000.0
2007-07-03 15:40:00,5.4589,5.4589,5.45725,5.45727,10000000.0
2007-07-03 15:41:00,5.45868,5.45868,5.45759,5.45759,9000000.0
2007-07-03 15:42:00,5.45712,5.45861,5.45712,5.45861,13000000.0
2007-07-03 15:43:00,5.45839,5.45947,5.45734,5.45852,16000000.0
2007-07-03 15:44:00,5.45835,5.45935,5.45765,5.45848,14000000.0
2007-07-03 15:45:00,5.45954,5.45954,5.45802,5.45802,15000000.0
2007-07-03 15:46:00,5.45948,5.45948,5.45749,5.45749,13000000.0
2007-07-03 15:47:00,5.45954,5.45969,5.45812,5.4592,9000000.0
2007-07-03 15:48:00,5.45836,5.45937,5.45735,5.45937,21000000.0
2007-07-03 15:49:00,5.45913,5.45974,5.4575,5.45974,23000000.0
2007-07-03 15:50:00,5.45948,5.46161,5.45826,5.46121,12000000.0
2007-07-03 15:51:00,5.46076,5.46163,5.46024,5.46055,19000000.0
2007-07-03 15:52:00,5.46053,5.46193,5.46053,5.46087,15000000.0
2007-07-03 15:53:00,5.46076,5.46175,5.46018,5.4614,14000000.0
2007-07-03 15:54:00,5.46022,5.46136,5.45877,5.45899,15000000.0
2007-07-03 15:55:00,5.46016,5.46103,5.4595,5.46096,12000000.0
2007-07-03 15:56:00,5.4594,5.46069,5.45932,5.4602,18000000.0
2007-07-03 15:57:00,5.46113,5.46118,5.45985,5.45985,10000000.0
2007-07-03 15:58:00,5.45986,5.46129,5.45963,5.46112,22000000.0
2007-07-03 15:59:00,5.46113,5.46113,5.45769,5.46033,12000000.0
2007-07-03 16:00:00,5.46025,5.46047,5.45742,5.45959,12000000.0
2007-07-03 16:01:00,5.45985,5.46041,5.45802,5.45909,12000000.0
2007-07-03 16:02:00,5.45995,5.46073,5.45834,5.46073,13000000.0
2007-07-03 16:03:00,5.46135,5.46166,5.45893,5.459,13000000.0
2007-07-03 16:04:00,5.45974,5.46188,5.45974,5.46081,11000000.0
2007-07-03 16:05:00,5.46156,5.46295,5.46094,5.46268,9000000.0
2007-07-03 16:06:00,5.46098,5.46325,5.46098,5.46279,14000000.0
2007-07-03 16:07:00,5.46368,5.46469,5.46289,5.46469,15000000.0
2007-07-03 16:08:00,5.4629,5.46484,5.46271,5.46471,15000000.0
2007-07-03 16:09:00,5.46449,5.46511,5.46347,5.46507,17000000.0
2007-07-03 16:10:00,5.46375,5.46564,5.46335,5.4644,14000000.0
2007-07-03 16:11:00,5.46521,5.46521,5.46296,5.46462,9000000.0
2007-07-03 16:12:00,5.465,5.465,5.4622,5.46459,15000000.0
2007-07-03 16:13:00,5.46357,5.46445,5.46259,5.46355,14000000.0
2007-07-03 16:14:00,5.46306,5.46325,5.46158,5.46284,12000000.0
2007-07-03 16:15:00,5.46278,5.46336,5.46158,5.46224,14000000.0
2007-07-03 16:16:00,5.46287,5.46353,5.46159,5.46221,13000000.0
2007-07-03 16:17:00,5.46389,5.46389,5.46225,5.46334,18000000.0
2007-07-03 16:18:00,5.4639,5.46428,5.46219,5.46302,13000000.0
2007-07-03 16:19:00,5.46251,5.46381,5.4623,5.46318,8000000.0
2007-07-03 16:20:00,5.46402,5.46402,5.46227,5.46277,13000000.0
2007-07-03 16:21:00,5.4636,5.46404,5.46249,5.46379,12000000.0
2007-07-03 16:22:00,5.46411,5.46411,5.46266,5.46266,11000000.0
2007-07-03 16:23:00,5.46308,5.46395,5.46256,5.46395,14000000.0
2007-07-03 16:24:00,5.46421,5.46421,5.46223,5.46223,15000000.0
2007-07-03 16:25:00,5.46334,5.46422,5.4628,5.46422,11000000.0
2007-07-03 16:26:00,5.46454,5.46482,5.46376,5.46407,8000000.0
2007-07-03 16:27:00,5.46517,5.46529,5.46428,5.46529,10000000.0
2007-07-03 16:28:00,5.46526,5.46594,5.46392,5.46594,15000000.0
2007-07-03 16:29:00,5.46573,5.46621,5.46485,5.46521,7000000.0
2007-07-03 16:30:00,5.4657,5.4657,5.46397,5.46551,16000000.0
2007-07-03 16:31:00,5.46445,5.46555,5.46336,5.46555,14000000.0
2007-07-03 16:32:00,5.46551,5.46551,5.46394,5.465,7000000.0
2007-07-03 16:33:00,5.46452,5.46477,5.46323,5.46381,8000000.0
2007-07-03 16:34:00,5.46485,5.46543,5.46396,5.46543,8000000.0
2007-07-03 16:35:00,5.46449,5.46612,5.46449,5.46612,9000000.0
2007-07-03 16:36:00,5.46572,5.46628,5.46515,5.46521,13000000.0
2007-07-03 16:37:00,5.46664,5.46664,5.46399,5.46541,18000000.0
2007-07-03 16:38:00,5.46447,5.46643,5.46419,5.46618,18000000.0
2007-07-03 16:39:00,5.46529,5.46579,5.46418,5.46419,20000000.0
2007-07-03 16:40:00,5.46533,5.46565,5.46362,5.46565,13000000.0
2007-07-03 16:41:00,5.46472,5.46546,5.46358,5.46546,20000000.0
2007-07-03 16:42:00,5.46518,5.46518,5.46353,5.46381,18000000.0
2007-07-03 16:43:00,5.46411,5.46501,5.46323,5.46323,15000000.0
2007-07-03 16:44:00,5.46475,5.46475,5.46284,5.46432,20000000.0
2007-07-03 16:45:00,5.4638,5.46445,5.46282,5.46404,13000000.0
2007-07-03 16:46:00,5.46424,5.46424,5.46313,5.46408,15000000.0
2007-07-03 16:47:00,5.46458,5.46466,5.4632,5.46421,8000000.0
2007-07-03 16:48:00,5.46416,5.46442,5.46358,5.46368,11000000.0
2007-07-03 16:49:00,5.46361,5.46409,5.46311,5.46344,12000000.0
2007-07-03 16:50:00,5.46353,5.46507,5.46334,5.46479,15000000.0
2007-07-03 16:51:00,5.46529,5.46529,5.46328,5.46524,18000000.0
2007-07-03 16:52:00,5.46547,5.46547,5.46392,5.46407,14000000.0
2007-07-03 16:53:00,5.46431,5.46431,5.46312,5.46376,8000000.0
2007-07-03 16:54:00,5.4635,5.46432,5.46303,5.46432,11000000.0
2007-07-03 16:55:00,5.46323,5.4641,5.46278,5.46348,12000000.0
2007-07-03 16:56:00,5.46411,5.46411,5.46253,5.46253,10000000.0
2007-07-03 16:57:00,5.46283,5.46304,5.46153,5.46272,8000000.0
2007-07-03 16:58:00,5.4621,5.46353,5.46124,5.46315,9000000.0
2007-07-03 16:59:00,5.46235,5.4624,5.46012,5.46012,13000000.0
2007-07-03 17:00:00,5.46017,5.4622,5.46017,5.46175,11000000.0
2007-07-03 17:01:00,5.46207,5.46207,5.46035,5.46035,12000000.0
2007-07-03 17:02:00,5.45994,5.46134,5.45994,5.46134,10000000.0
2007-07-03 17:03:00,5.46165,5.46165,5.4596,5.46079,16000000.0
2007-07-03 17:04:00,5.46071,5.46071,5.45984,5.46018,13000000.0
2007-07-03 17:05:00,5.45935,5.46131,5.45935,5.46131,16000000.0
2007-07-03 17:06:00,5.46133,5.46196,5.45979,5.46186,12000000.0
2007-07-03 17:07:00,5.46112,5.46179,5.46016,5.46016,8000000.0
2007-07-03 17:08:00,5.46017,5.46221,5.46017,5.46221,21000000.0
2007-07-03 17:09:00,5.46221,5.46221,5.46052,5.46206,16000000.0
2007-07-03 17:10:00,5.46051,5.46234,5.46041,5.46234,11000000.0
2007-07-03 17:11:00,5.46158,5.46243,5.46146,5.46243,11000000.0
2007-07-03 17:12:00,5.462,5.462,5.46036,5.46036,9000000.0
2007-07-03 17:13:00,5.46187,5.46204,5.46082,5.46204,9000000.0
2007-07-03 17:14:00,5.46238,5.46238,5.46088,5.46136,17000000.0
2007-07-03 17:15:00,5.46173,5.46208,5.46086,5.46179,11000000.0
2007-07-03 17:16:00,5.46108,5.46203,5.4607,5.46176,15000000.0
2007-07-03 17:17:00,5.46073,5.46164,5.45997,5.46048,13000000.0
2007-07-03 17:18:00,5.46119,5.46119,5.45973,5.46019,15000000.0
2007-07-03 17:19:00,5.45998,5.46145,5.45998,5.46056,17000000.0
2007-07-03 17:20:00,5.46162,5.46162,5.45965,5.46147,12000000.0
2007-07-03 17:21:00,5.4607,5.46163,5.46022,5.46163,7000000.0
2007-07-03 17:22:00,5.46112,5.46142,5.4603,5.46047,14000000.0
2007-07-03 17:23:00,5.46036,5.46118,5.45991,5.46083,13000000.0
2007-07-03 17:24:00,5.46031,5.46144,5.46,5.46129,9000000.0
2007-07-03 17:25:00,5.46092,5.46098,5.46008,5.46032,11000000.0
2007-07-03 17:26:00,5.46096,5.4613,5.4602,5.4602,16000000.0
2007-07-03 17:27:00,5.45953,5.46084,5.45927,5.46084,9000000.0
2007-07-03 17:28:00,5.46043,5.46043,5.45893,5.4598,15000000.0
2007-07-03 17:29:00,5.46027,5.46082,5.45935,5.46082,11000000.0
2007-07-03 17:30:00,5.46086,5.46086,5.45915,5.45999,19000000.0
2007-07-03 17:31:00,5.46013,5.46049,5.45923,5.45978,11000000.0
2007-07-03 17:32:00,5.45905,5.46063,5.45868,5.46047,9000000.0
2007-07-03 17:33:00,5.45929,5.45994,5.45894,5.45914,10000000.0
2007-07-03 17:34:00,5.46027,5.46027,5.45809,5.45968,14000000.0
2007-07-03 17:35:00,5.4592,5.46012,5.45868,5.46012,13000000.0
2007-07-03 17:36:00,5.45878,5.46009,5.45842,5.45987,11000000.0
2007-07-03 17:37:00,5.45989,5.4603,5.4586,5.45908,15000000.0
2007-07-03 17:38:00,5.45979,5.46034,5.45874,5.45951,17000000.0
2007-07-03 17:39:00,5.45844,5.45966,5.45844,5.45849,8000000.0
2007-07-03 17:40:00,5.45851,5.45998,5.45851,5.45952,12000000.0
2007-07-03 17:41:00,5.45972,5.45981,5.45864,5.4597,21000000.0
2007-07-03 17:42:00,5.45891,5.46024,5.45877,5.45877,13000000.0
2007-07-03 17:43:00,5.46019,5.46037,5.45885,5.46037,11000000.0
2007-07-03 17:44:00,5.46035,5.46035,5.45879,5.45954,19000000.0
2007-07-03 17:45:00,5.4591,5.46046,5.45883,5.46003,10000000.0
2007-07-03 17:46:00,5.45953,5.46071,5.45893,5.46061,13000000.0
2007-07-03 17:47:00,5.45998,5.46006,5.45908,5.45953,9000000.0
2007-07-03 17:48:00,5.459,5.4592,5.45872,5.4588,14000000.0
2007-07-03 17:49:00,5.46017,5.46041,5.459,5.46041,14000000.0
2007-07-03 17:50:00,5.4607,5.4607,5.45909,5.45964,17000000.0
2007-07-03 17:51:00,5.45982,5.46054,5.45876,5.45879,13000000.0
2007-07-03 17:52:00,5.46023,5.46064,5.45908,5.46064,24000000.0
2007-07-03 17:53:00,5.45999,5.45999,5.45882,5.45947,16000000.0
2007-07-03 17:54:00,5.4597,5.46035,5.45935,5.45985,16000000.0
2007-07-03 17:55:00,5.45931,5.4608,5.45914,5.46043,13000000.0
2007-07-03 17:56:00,5.4605,5.46083,5.45957,5.46011,15000000.0
2007-07-03 17:57:00,5.46026,5.46047,5.45929,5.45979,10000000.0
2007-07-03 17:58:00,5.45983,5.46051,5.45978,5.46043,15000000.0
2007-07-03 17:59:00,5.46012,5.46024,5.45893,5.45972,13000000.0
2007-07-03 18:00:00,5.45958,5.46011,5.45871,5.46005,7000000.0
2007-07-03 18:01:00,5.45912,5.45983,5.45867,5.45983,18000000.0
2007-07-03 18:02:00,5.45945,5.46015,5.45942,5.46015,17000000.0
2007-07-03 18:03:00,5.45999,5.45999,5.45849,5.45866,16000000.0
2007-07-03 18:04:00,5.46017,5.46027,5.45865,5.45944,14000000.0
2007-07-03 18:05:00,5.45863,5.46053,5.45863,5.46053,13000000.0
2007-07-03 18:06:00,5.46039,5.46039,5.45865,5.46002,18000000.0
2007-07-03 18:07:00,5.45848,5.46003,5.45848,5.46003,12000000.0
2007-07-03 18:08:00,5.45996,5.45996,5.45889,5.45889,18000000.0
2007-07-03 18:09:00,5.4593,5.45999,5.45859,5.45999,12000000.0
2007-07-03 18:10:00,5.45849,5.4599,5.45832,5.45856,13000000.0
2007-07-03 18:11:00,5.45987,5.46012,5.4583,5.4583,10000000.0
2007-07-03 18:12:00,5.45946,5.45963,5.45781,5.45781,11000000.0
2007-07-03 18:13:00,5.45931,5.45931,5.45753,5.45824,14000000.0
2007-07-03 18:14:00,5.45845,5.4589,5.45784,5.45831,10000000.0
2007-07-03 18:15:00,5.45883,5.45883,5.45738,5.45847,10000000.0
2007-07-03 18:16:00,5.45847,5.45884,5.45777,5.45882,9000000.0
2007-07-03 18:17:00,5.45854,5.45865,5.4569,5.45865,18000000.0
2007-07-03 18:18:00,5.45805,5.45805,5.45668,5.45759,14000000.0
2007-07-03 18:19:00,5.45736,5.45797,5.45669,5.45797,10000000.0
2007-07-03 18:20:00,5.45797,5.45797,5.45703,5.45703,15000000.0
2007-07-03 18:21:00,5.45675,5.45801,5.45638,5.45771,18000000.0
2007-07-03 18:22:00,5.45812,5.45812,5.45631,5.45754,14000000.0
2007-07-03 18:23:00,5.45832,5.45832,5.45746,5.45758,7000000.0
2007-07-03 18:24:00,5.45792,5.45892,5.45736,5.45736,9000000.0
2007-07-03 18:25:00,5.4593,5.4593,5.45799,5.45835,13000000.0
2007-07-03 18:26:00,5.45809,5.45842,5.45722,5.45776,16000000.0
2007-07-03 18:27:00,5.45803,5.45895,5.45702,5.45735,14000000.0
2007-07-03 18:28:00,5.45834,5.45834,5.45658,5.45718,13000000.0
2007-07-03 18:29:00,5.45746,5.45817,5.45683,5.45789,11000000.0
2007-07-03 18:30:00,5.45897,5.45902,5.45761,5.45865,16000000.0
2007-07-03 18:31:00,5.45839,5.45914,5.45703,5.45868,12000000.0
2007-07-03 18:32:00,5.4591,5.4593,5.45808,5.4593,11000000.0
2007-07-03 18:33:00,5.45842,5.45965,5.45828,5.45935,13000000.0
2007-07-03 18:34:00,5.45901,5.45933,5.458,5.45884,13000000.0
2007-07-03 18:35:00,5.45976,5.4601,5.45839,5.45948,18000000.0
2007-07-03 18:36:00,5.45991,5.45991,5.4586,5.4586,18000000.0
2007-07-03 18:37:00,5.45926,5.45972,5.45828,5.45959,18000000.0
2007-07-03 18:38:00,5.45938,5.45938,5.45814,5.45928,11000000.0
2007-07-03 18:39:00,5.45769,5.45958,5.45769,5.45958,11000000.0
2007-07-03 18:40:00,5.45833,5.45909,5.45742,5.45791,14000000.0
2007-07-03 18:41:00,5.45807,5.45945,5.45795,5.45945,16000000.0
2007-07-03 18:42:00,5.45944,5.45944,5.45765,5.45879,14000000.0
2007-07-03 18:43:00,5.45845,5.45935,5.45814,5.45851,10000000.0
2007-07-03 18:44:00,5.45867,5.4595,5.45794,5.45806,13000000.0
2007-07-03 18:45:00,5.45774,5.45907,5.45731,5.45871,13000000.0
2007-07-03 18:46:00,5.4582,5.45967,5.45803,5.45967,12000000.0
2007-07-03 18:47:00,5.45934,5.45938,5.45854,5.45884,14000000.0
2007-07-03 18:48:00,5.45977,5.45977,5.45834,5.45946,15000000.0
2007-07-03 18:49:00,5.45868,5.45961,5.45776,5.45879,12000000.0
2007-07-03 18:50:00,5.45853,5.45934,5.45801,5.45912,9000000.0
2007-07-03 18:51:00,5.45911,5.45947,5.45764,5.45775,17000000.0
2007-07-03 18:52:00,5.45822,5.45863,5.45762,5.45771,9000000.0
2007-07-03 18:53:00,5.45749,5.45892,5.45749,5.45872,14000000.0
2007-07-03 18:54:00,5.45785,5.45912,5.45771,5.45912,14000000.0
2007-07-03 18:55:00,5.45848,5.45848,5.45771,5.45789,10000000.0
2007-07-03 18:56:00,5.45759,5.45914,5.45759,5.45914,16000000.0
2007-07-03 18:57:00,5.45958,5.45958,5.45817,5.45864,17000000.0
2007-07-03 18:58:00,5.4589,5.4589,5.45793,5.45793,14000000.0
2007-07-03 18:59:00,5.45813,5.4589,5.45705,5.45705,14000000.0
2007-07-03 19:00:00,5.45779,5.45887,5.45741,5.45887,15000000.0
2007-07-03 19:01:00,5.45704,5.45929,5.4568,5.45837,15000000.0
2007-07-03 19:02:00,5.45954,5.45954,5.4579,5.4579,14000000.0
2007-07-03 19:03:00,5.45935,5.45995,5.45795,5.45995,14000000.0
2007-07-03 19:04:00,5.45859,5.45909,5.45784,5.45789,12000000.0
2007-07-03 19:05:00,5.45894,5.45997,5.45812,5.45929,15000000.0
2007-07-03 19:06:00,5.45876,5.45973,5.4584,5.45912,16000000.0
2007-07-03 19:07:00,5.45886,5.45986,5.45827,5.45827,20000000.0
2007-07-03 19:08:00,5.46029,5.46058,5.45946,5.46058,8000000.0
2007-07-03 19:09:00,5.45906,5.46097,5.45906,5.46045,17000000.0
2007-07-03 19:10:00,5.45943,5.46,5.45894,5.45996,9000000.0
2007-07-03 19:11:00,5.4591,5.46047,5.45867,5.45927,16000000.0
2007-07-03 19:12:00,5.46081,5.46104,5.45946,5.46104,13000000.0
2007-07-03 19:13:00,5.46044,5.46088,5.45971,5.46062,10000000.0
2007-07-03 19:14:00,5.46066,5.4608,5.45956,5.45974,20000000.0
2007-07-03 19:15:00,5.46,5.4607,5.45948,5.46031,12000000.0
2007-07-03 19:16:00,5.46078,5.46129,5.45999,5.46036,8000000.0
2007-07-03 19:17:00,5.46029,5.46091,5.45934,5.46021,18000000.0
2007-07-03 19:18:00,5.46147,5.4616,5.46,5.46108,11000000.0
2007-07-03 19:19:00,5.46118,5.46118,5.46024,5.46024,12000000.0
2007-07-03 19:20:00,5.46108,5.46125,5.45973,5.46101,14000000.0
2007-07-03 19:21:00,5.46005,5.46053,5.45928,5.46005,13000000.0
2007-07-03 19:22:00,5.45988,5.46042,5.45877,5.45889,12000000.0
2007-07-03 19:23:00,5.45918,5.4603,5.45917,5.4603,14000000.0
2007-07-03 19:24:00,5.45901,5.46047,5.45901,5.46029,19000000.0
2007-07-03 19:25:00,5.45958,5.46041,5.45912,5.4596,8000000.0
2007-07-03 19:26:00,5.45958,5.461,5.45958,5.46055,7000000.0
2007-07-03 19:27:00,5.46105,5.46152,5.45985,5.46001,20000000.0
2007-07-03 19:28:00,5.46025,5.46043,5.45937,5.46043,17000000.0
2007-07-03 19:29:00,5.45954,5.46048,5.45954,5.45999,10000000.0
2007-07-03 19:30:00,5.45944,5.46063,5.45876,5.46063,15000000.0
2007-07-03 19:31:00,5.45935,5.46039,5.45935,5.46006,11000000.0
2007-07-03 19:32:00,5.45946,5.46106,5.45946,5.46106,9000000.0
2007-07-03 19:33:00,5.46,5.46083,5.46,5.46057,14000000.0
2007-07-03 19:34:00,5.46077,5.46081,5.46014,5.4608,17000000.0
2007-07-03 19:35:00,5.46097,5.46097,5.45961,5.46071,8000000.0
2007-07-03 19:36:00,5.4615,5.4615,5.4601,5.46056,15000000.0
2007-07-03 19:37:00,5.45981,5.46093,5.45954,5.46089,8000000.0
2007-07-03 19:38:00,5.45929,5.46079,5.45929,5.46075,15000000.0
2007-07-03 19:39:00,5.45907,5.46061,5.45907,5.46044,17000000.0
2007-07-03 19:40:00,5.45945,5.46054,5.45915,5.45915,16000000.0
2007-07-03 19:41:00,5.45947,5.46026,5.45915,5.45954,11000000.0
2007-07-03 19:42:00,5.46025,5.46079,5.4593,5.46043,15000000.0
2007-07-03 19:43:00,5.46057,5.46057,5.45988,5.45988,14000000.0
2007-07-03 19:44:00,5.46007,5.46081,5.45928,5.45967,14000000.0
2007-07-03 19:45:00,5.45925,5.4607,5.45916,5.45958,15000000.0
2007-07-03 19:46:00,5.45911,5.46072,5.45911,5.46055,15000000.0
2007-07-03 19:47:00,5.46034,5.46034,5.45935,5.45971,16000000.0
2007-07-03 19:48:00,5.45944,5.46023,5.45944,5.4595,16000000.0
2007-07-03 19:49:00,5.45894,5.46064,5.45894,5.46057,8000000.0
2007-07-03 19:50:00,5.45943,5.46047,5.45943,5.46047,9000000.0
2007-07-03 19:51:00,5.45978,5.46028,5.45841,5.45841,19000000.0
2007-07-03 19:52:00,5.4587,5.46019,5.4587,5.46019,11000000.0
2007-07-03 19:53:00,5.45941,5.46076,5.45936,5.45955,14000000.0
2007-07-03 19:54:00,5.45992,5.46092,5.45916,5.46009,18000000.0
2007-07-03 19:55:00,5.45997,5.46064,5.45944,5.45992,13000000.0
2007-07-03 19:56:00,5.45961,5.46039,5.45943,5.45943,10000000.0
2007-07-03 19:57:00,5.45934,5.46086,5.45918,5.45918,16000000.0
2007-07-03 19:58:00,5.45951,5.46116,5.45942,5.46078,15000000.0
2007-07-03 19:59:00,5.46009,5.46095,5.45956,5.46047,14000000.0
2007-07-03 20:00:00,5.46047,5.46077,5.45987,5.4606,11000000.0
2007-07-03 20:01:00,5.46071,5.46084,5.45972,5.46003,24000000.0
2007-07-03 20:02:00,5.46029,5.46029,5.45948,5.46004,11000000.0
2007-07-03 20:03:00,5.46099,5.46099,5.46043,5.46043,11000000.0
2007-07-03 20:04:00,5.45935,5.45935,5.45903,5.45903,10000000.0
2007-07-03 20:05:00,5.46081,5.46084,5.45942,5.46084,17000000.0
2007-07-03 20:06:00,5.46034,5.46099,5.4598,5.46099,10000000.0
2007-07-03 20:07:00,5.4605,5.46125,5.45976,5.46125,14000000.0
2007-07-03 20:08:00,5.45945,5.46075,5.45945,5.46005,13000000.0
2007-07-03 20:09:00,5.4599,5.46103,5.45961,5.46103,11000000.0
2007-07-03 20:10:00,5.46129,5.46142,5.4599,5.4599,11000000.0
2007-07-03 20:11:00,5.46096,5.46096,5.45991,5.46041,9000000.0
2007-07-03 20:12:00,5.4599,5.46188,5.4599,5.46172,16000000.0
2007-07-03 20:13:00,5.46223,5.46229,5.46069,5.46229,11000000.0
2007-07-03 20:14:00,5.46216,5.46302,5.4614,5.46299,19000000.0
2007-07-03 20:15:00,5.46217,5.46305,5.46175,5.46266,13000000.0
2007-07-03 20:16:00,5.46178,5.46228,5.46111,5.46125,15000000.0
2007-07-03 20:17:00,5.46095,5.46146,5.46064,5.46146,8000000.0
2007-07-03 20:18:00,5.46223,5.46249,5.46088,5.46185,14000000.0
2007-07-03 20:19:00,5.46079,5.46209,5.46062,5.46209,14000000.0
2007-07-03 20:20:00,5.46171,5.46274,5.46086,5.46086,12000000.0
2007-07-03 20:21:00,5.46185,5.46201,5.46038,5.46098,9000000.0
2007-07-03 20:22:00,5.46188,5.46188,5.46058,5.46093,17000000.0
2007-07-03 20:23:00,5.46096,5.46177,5.46068,5.46139,11000000.0
2007-07-03 20:24:00,5.46178,5.46254,5.46158,5.46158,16000000.0
2007-07-03 20:25:00,5.46253,5.46278,5.46158,5.46274,11000000.0
2007-07-03 20:26:00,5.46146,5.46219,5.46095,5.46136,8000000.0
2007-07-03 20:27:00,5.46169,5.4624,5.46113,5.4618,13000000.0
2007-07-03 20:28:00,5.4624,5.4624,5.46074,5.4614,15000000.0
2007-07-03 20:29:00,5.46219,5.46219,5.46074,5.46091,16000000.0
2007-07-03 20:30:00,5.46003,5.46113,5.46003,5.46097,8000000.0
2007-07-03 20:31:00,5.46265,5.46265,5.46042,5.46105,18000000.0
2007-07-03 20:32:00,5.46117,5.46241,5.46051,5.46225,7000000.0
2007-07-03 20:33:00,5.46107,5.46204,5.46053,5.46126,13000000.0
2007-07-03 20:34:00,5.46131,5.46144,5.46012,5.46053,13000000.0
2007-07-03 20:35:00,5.46115,5.46221,5.46043,5.46221,9000000.0
2007-07-03 20:36:00,5.46089,5.46183,5.46023,5.46135,17000000.0
2007-07-03 20:37:00,5.46129,5.46143,5.46044,5.46049,14000000.0
2007-07-03 20:38:00,5.46054,5.46146,5.4605,5.46051,16000000.0
2007-07-03 20:39:00,5.46003,5.46045,5.46001,5.46029,14000000.0
2007-07-03 20:40:00,5.46097,5.46225,5.46097,5.46154,17000000.0
2007-07-03 20:41:00,5.46222,5.46222,5.46052,5.462,16000000.0
2007-07-03 20:42:00,5.46178,5.4626,5.4613,5.4619,22000000.0
2007-07-03 20:43:00,5.46204,5.4624,5.46119,5.46141,18000000.0
2007-07-03 20:44:00,5.4614,5.46265,5.46127,5.4623,16000000.0
2007-07-03 20:45:00,5.4613,5.46237,5.46109,5.46207,8000000.0
2007-07-03 20:46:00,5.46154,5.46237,5.46135,5.46217,19000000.0
2007-07-03 20:47:00,5.46225,5.46331,5.46185,5.46305,12000000.0
2007-07-03 20:48:00,5.46295,5.46388,5.46242,5.46361,9000000.0
2007-07-03 20:49:00,5.464,5.464,5.46221,5.46339,19000000.0
2007-07-03 20:50:00,5.4634,5.46441,5.4629,5.4642,15000000.0
2007-07-03 20:51:00,5.46403,5.46405,5.46279,5.46342,9000000.0
2007-07-03 20:52:00,5.46338,5.46418,5.46288,5.46315,11000000.0
2007-07-03 20:53:00,5.46353,5.46436,5.46278,5.46309,15000000.0
2007-07-03 20:54:00,5.46348,5.46463,5.46287,5.46463,12000000.0
2007-07-03 20:55:00,5.46364,5.4648,5.46341,5.4648,18000000.0
2007-07-03 20:56:00,5.46339,5.46517,5.46314,5.46517,12000000.0
2007-07-03 20:57:00,5.46423,5.46523,5.46401,5.46417,13000000.0
2007-07-03 20:58:00,5.46401,5.46532,5.46397,5.46465,11000000.0
2007-07-03 20:59:00,5.46461,5.46522,5.46317,5.46317,11000000.0
2007-07-03 21:00:00,5.46315,5.46494,5.46275,5.4637,17000000.0
2007-07-03 21:01:00,5.46351,5.46456,5.46334,5.4639,10000000.0
2007-07-03 21:02:00,5.46308,5.46443,5.46308,5.46443,8000000.0
2007-07-03 21:03:00,5.46378,5.4644,5.46288,5.46288,19000000.0
2007-07-03 21:04:00,5.46285,5.46285,5.46265,5.46265,18000000.0
2007-07-03 21:05:00,5.46485,5.46505,5.46485,5.46505,14000000.0
2007-07-03 21:06:00,5.46286,5.46422,5.46286,5.46365,12000000.0
2007-07-03 21:07:00,5.46377,5.4647,5.46334,5.46334,10000000.0
2007-07-03 21:08:00,5.46275,5.46275,5.46255,5.46275,14000000.0
2007-07-03 21:09:00,5.46325,5.4637,5.46314,5.4637,16000000.0
2007-07-03 21:10:00,5.46295,5.46315,5.46295,5.46315,15000000.0
2007-07-03 21:11:00,5.46328,5.46328,5.46295,5.4631,13000000.0
2007-07-03 21:12:00,5.46385,5.46402,5.46301,5.46333,10000000.0
2007-07-03 21:13:00,5.46383,5.46383,5.46215,5.46215,14000000.0
2007-07-03 21:14:00,5.46216,5.46311,5.46167,5.46167,10000000.0
2007-07-03 21:15:00,5.46259,5.4631,5.46184,5.46272,15000000.0
2007-07-03 21:16:00,5.4623,5.46274,5.46187,5.46235,11000000.0
2007-07-03 21:17:00,5.46201,5.46287,5.46158,5.46158,13000000.0
2007-07-03 21:18:00,5.46244,5.46363,5.46192,5.46232,17000000.0
2007-07-03 21:19:00,5.46293,5.46371,5.46233,5.46233,12000000.0
2007-07-03 21:20:00,5.46285,5.46358,5.46249,5.46284,14000000.0
2007-07-03 21:21:00,5.46327,5.46344,5.46197,5.46197,11000000.0
2007-07-03 21:22:00,5.46234,5.46234,5.46162,5.46162,9000000.0
2007-07-03 21:23:00,5.46139,5.4616,5.46139,5.46142,7000000.0
2007-07-03 21:24:00,5.46261,5.4629,5.46195,5.46195,11000000.0
2007-07-03 21:25:00,5.46167,5.46253,5.46124,5.46253,7000000.0
2007-07-03 21:26:00,5.46179,5.46248,5.46116,5.46169,13000000.0
2007-07-03 21:27:00,5.4604,5.46068,5.46031,5.46068,11000000.0
2007-07-03 21:28:00,5.46174,5.46254,5.46075,5.46254,15000000.0
2007-07-03 21:29:00,5.46203,5.46237,5.46079,5.46163,12000000.0
2007-07-03 21:30:00,5.46086,5.46199,5.46086,5.46156,10000000.0
2007-07-03 21:31:00,5.46089,5.46207,5.46067,5.46207,10000000.0
2007-07-03 21:32:00,5.46119,5.46189,5.46062,5.46062,12000000.0
2007-07-03 21:33:00,5.46006,5.46025,5.45993,5.45999,19000000.0
2007-07-03 21:34:00,5.45997,5.46029,5.45994,5.46008,8000000.0
2007-07-03 21:35:00,5.4606,5.46211,5.4606,5.46175,20000000.0
2007-07-03 21:36:00,5.46161,5.46249,5.46092,5.46092,19000000.0
2007-07-03 21:37:00,5.46178,5.46207,5.46106,5.46156,19000000.0
2007-07-03 21:38:00,5.46108,5.462,5.46108,5.46171,13000000.0
2007-07-03 21:39:00,5.46157,5.46178,5.4609,5.4609,17000000.0
2007-07-03 21:40:00,5.46038,5.46059,5.46027,5.46059,7000000.0
2007-07-03 21:41:00,5.46125,5.46223,5.46065,5.46065,11000000.0
2007-07-03 21:42:00,5.46123,5.46151,5.46072,5.46072,18000000.0
2007-07-03 21:43:00,5.46041,5.46179,5.46041,5.46103,13000000.0
2007-07-03 21:44:00,5.46098,5.46163,5.46047,5.46154,16000000.0
2007-07-03 21:45:00,5.46041,5.46114,5.46025,5.46091,11000000.0
2007-07-03 21:46:00,5.46168,5.46168,5.46011,5.46059,13000000.0
2007-07-03 21:47:00,5.45994,5.46103,5.45992,5.46056,13000000.0
2007-07-03 21:48:00,5.4602,5.46091,5.45957,5.46091,17000000.0
2007-07-03 21:49:00,5.45957,5.45965,5.45945,5.45945,8000000.0
2007-07-03 21:50:00,5.45925,5.45925,5.45905,5.45905,11000000.0
2007-07-03 21:51:00,5.46153,5.46153,5.45987,5.46068,13000000.0
2007-07-03 21:52:00,5.45925,5.45945,5.45925,5.45945,13000000.0
2007-07-03 21:53:00,5.45928,5.45947,5.45916,5.45936,14000000.0
2007-07-03 21:54:00,5.45997,5.46122,5.45997,5.46078,11000000.0
2007-07-03 21:55:00,5.46186,5.46186,5.46054,5.46116,17000000.0
2007-07-03 21:56:00,5.4608,5.46125,5.4601,5.46051,12000000.0
2007-07-03 21:57:00,5.46024,5.46129,5.46009,5.46101,16000000.0
2007-07-03 21:58:00,5.46077,5.4612,5.46019,5.46056,9000000.0
2007-07-03 21:59:00,5.46065,5.46127,5.46036,5.46036,18000000.0
2007-07-03 22:00:00,5.46003,5.46153,5.46003,5.46066,13000000.0
2007-07-03 22:01:00,5.46163,5.46163,5.45977,5.45977,11000000.0
2007-07-03 22:02:00,5.46122,5.46122,5.45985,5.46018,17000000.0
2007-07-03 22:03:00,5.46007,5.46106,5.46007,5.46044,23000000.0
2007-07-03 22:04:00,5.46087,5.46168,5.46042,5.46042,15000000.0
2007-07-03 22:05:00,5.46019,5.46144,5.46019,5.46144,14000000.0
2007-07-03 22:06:00,5.45988,5.46049,5.45988,5.46049,15000000.0
2007-07-03 22:07:00,5.46045,5.46065,5.46045,5.46058,9000000.0
2007-07-03 22:08:00,5.4596,5.46111,5.4596,5.46057,18000000.0
2007-07-03 22:09:00,5.45998,5.46099,5.45998,5.4601,11000000.0
2007-07-03 22:10:00,5.46114,5.46141,5.45988,5.45988,7000000.0
2007-07-03 22:11:00,5.46072,5.46129,5.46034,5.46075,8000000.0
2007-07-03 22:12:00,5.46009,5.46048,5.45992,5.46,16000000.0
2007-07-03 22:13:00,5.46162,5.46162,5.45994,5.46052,24000000.0
2007-07-03 22:14:00,5.46039,5.46105,5.45976,5.45976,9000000.0
2007-07-03 22:15:00,5.46052,5.46083,5.46018,5.4604,10000000.0
2007-07-03 22:16:00,5.46056,5.46056,5.45982,5.45986,13000000.0
2007-07-03 22:17:00,5.45952,5.45953,5.45924,5.45929,20000000.0
2007-07-03 22:18:00,5.46061,5.46095,5.46049,5.46049,11000000.0
2007-07-03 22:19:00,5.46046,5.46107,5.45997,5.46107,15000000.0
2007-07-03 22:20:00,5.45945,5.45945,5.45925,5.45938,16000000.0
2007-07-03 22:21:00,5.46122,5.46122,5.4601,5.46058,12000000.0
2007-07-03 22:22:00,5.46064,5.4612,5.46038,5.46118,14000000.0
2007-07-03 22:23:00,5.46132,5.46132,5.45983,5.45983,11000000.0
2007-07-03 22:24:00,5.45981,5.46108,5.45975,5.46071,16000000.0
2007-07-03 22:25:00,5.46138,5.46149,5.46028,5.4608,14000000.0
2007-07-03 22:26:00,5.45965,5.45965,5.45945,5.45958,10000000.0
2007-07-03 22:27:00,5.46083,5.46111,5.46011,5.46025,14000000.0
2007-07-03 22:28:00,5.46057,5.46135,5.45976,5.45981,12000000.0
2007-07-03 22:29:00,5.46038,5.46134,5.45986,5.46134,13000000.0
2007-07-03 22:30:00,5.46044,5.46094,5.46014,5.46058,8000000.0
2007-07-03 22:31:00,5.46036,5.46126,5.46023,5.46126,11000000.0
2007-07-03 22:32:00,5.46082,5.46153,5.45997,5.46094,20000000.0
2007-07-03 22:33:00,5.46177,5.46177,5.46031,5.4607,11000000.0
2007-07-03 22:34:00,5.46046,5.46074,5.46021,5.46037,10000000.0
2007-07-03 22:35:00,5.461,5.46152,5.46041,5.46055,13000000.0
2007-07-03 22:36:00,5.46041,5.46132,5.46036,5.46081,9000000.0
2007-07-03 22:37:00,5.46157,5.46157,5.45979,5.45979,13000000.0
2007-07-03 22:38:00,5.46075,5.46143,5.46026,5.46067,9000000.0
2007-07-03 22:39:00,5.46131,5.46171,5.46017,5.46017,12000000.0
2007-07-03 22:40:00,5.46115,5.46115,5.4605,5.4605,9000000.0
2007-07-03 22:41:00,5.46087,5.46122,5.46014,5.46122,14000000.0
2007-07-03 22:42:00,5.46032,5.46083,5.45977,5.46004,13000000.0
2007-07-03 22:43:00,5.46012,5.46059,5.45911,5.46037,12000000.0
2007-07-03 22:44:00,5.4602,5.46076,5.45953,5.46076,15000000.0
2007-07-03 22:45:00,5.45977,5.46114,5.45977,5.46032,13000000.0
2007-07-03 22:46:00,5.45958,5.45965,5.45945,5.45945,14000000.0
2007-07-03 22:47:00,5.46073,5.46127,5.46008,5.46008,15000000.0
2007-07-03 22:48:00,5.46086,5.46178,5.46027,5.46087,13000000.0
2007-07-03 22:49:00,5.46121,5.4618,5.46018,5.46018,13000000.0
2007-07-03 22:50:00,5.46066,5.46144,5.46046,5.46046,15000000.0
2007-07-03 22:51:00,5.46133,5.46166,5.46068,5.46083,14000000.0
2007-07-03 22:52:00,5.46106,5.46202,5.4605,5.46164,9000000.0
2007-07-03 22:53:00,5.46166,5.46333,5.46166,5.46333,15000000.0
2007-07-03 22:54:00,5.46115,5.46216,5.46073,5.46135,17000000.0
2007-07-03 22:55:00,5.46132,5.4618,5.46051,5.46095,16000000.0
2007-07-03 22:56:00,5.46227,5.46233,5.46114,5.46205,13000000.0
2007-07-03 22:57:00,5.46155,5.46155,5.46039,5.46039,8000000.0
2007-07-03 22:58:00,5.46203,5.46208,5.46114,5.46114,8000000.0
2007-07-03 22:59:00,5.46279,5.46279,5.46119,5.46209,19000000.0
2007-07-03 23:00:00,5.46258,5.46258,5.46131,5.46244,10000000.0
2007-07-03 23:01:00,5.46144,5.46187,5.46097,5.46105,7000000.0
2007-07-03 23:02:00,5.4607,5.46133,5.46005,5.46128,15000000.0
2007-07-03 23:03:00,5.46103,5.46109,5.46007,5.46065,17000000.0
2007-07-03 23:04:00,5.46057,5.46175,5.4604,5.46129,19000000.0
2007-07-03 23:05:00,5.46124,5.4615,5.46069,5.46069,9000000.0
2007-07-03 23:06:00,5.46135,5.46135,5.46115,5.46115,12000000.0
2007-07-03 23:07:00,5.46116,5.46157,5.4604,5.46117,14000000.0
2007-07-03 23:08:00,5.46135,5.46146,5.4605,5.46146,16000000.0
2007-07-03 23:09:00,5.46091,5.46107,5.46038,5.4605,9000000.0
2007-07-03 23:10:00,5.46128,5.4618,5.46078,5.46123,12000000.0
2007-07-03 23:11:00,5.46108,5.4611,5.46033,5.46093,14000000.0
2007-07-03 23:12:00,5.46105,5.46105,5.46085,5.46085,7000000.0
2007-07-03 23:13:00,5.46101,5.4613,5.46021,5.46095,14000000.0
2007-07-03 23:14:00,5.46127,5.46151,5.46111,5.46133,19000000.0
2007-07-03 23:15:00,5.46105,5.46105,5.46085,5.46105,13000000.0
2007-07-03 23:16:00,5.46097,5.46118,5.4608,5.461,15000000.0
2007-07-03 23:17:00,5.46072,5.46072,5.46041,5.46058,11000000.0
2007-07-03 23:18:00,5.46046,5.46112,5.4595,5.46075,12000000.0
2007-07-03 23:19:00,5.4605,5.46085,5.45968,5.4604,14000000.0
2007-07-03 23:20:00,5.46034,5.46105,5.45993,5.46021,19000000.0
2007-07-03 23:21:00,5.45989,5.46013,5.45989,5.46002,7000000.0
2007-07-03 23:22:00,5.46075,5.46075,5.46055,5.46055,15000000.0
2007-07-03 23:23:00,5.46073,5.46138,5.46055,5.46093,11000000.0
2007-07-03 23:24:00,5.46095,5.46115,5.46095,5.46115,14000000.0
2007-07-03 23:25:00,5.46156,5.46163,5.46069,5.46151,11000000.0
2007-07-03 23:26:00,5.46086,5.46153,5.46045,5.4607,14000000.0
2007-07-03 23:27:00,5.46168,5.46168,5.46076,5.461,11000000.0
2007-07-03 23:28:00,5.46085,5.46105,5.46085,5.46085,12000000.0
2007-07-03 23:29:00,5.46105,5.46111,5.46083,5.46087,16000000.0
2007-07-03 23:30:00,5.46112,5.46112,5.46083,5.46098,20000000.0
2007-07-03 23:31:00,5.46129,5.46132,5.46108,5.46126,11000000.0
2007-07-03 23:32:00,5.46136,5.46162,5.46047,5.46111,16000000.0
2007-07-03 23:33:00,5.46046,5.46093,5.46046,5.46081,12000000.0
2007-07-03 23:34:00,5.46105,5.46105,5.46085,5.46085,13000000.0
2007-07-03 23:35:00,5.46035,5.46055,5.46035,5.46035,9000000.0
2007-07-03 23:36:00,5.46115,5.46115,5.46095,5.46115,9000000.0
2007-07-03 23:37:00,5.46109,5.46165,5.46032,5.46165,14000000.0
2007-07-03 23:38:00,5.46122,5.46218,5.46062,5.46218,13000000.0
2007-07-03 23:39:00,5.46114,5.46169,5.46048,5.46071,17000000.0
2007-07-03 23:40:00,5.46145,5.46145,5.46125,5.46125,12000000.0
2007-07-03 23:41:00,5.46116,5.46189,5.4607,5.46152,17000000.0
2007-07-03 23:42:00,5.46137,5.46264,5.46117,5.46182,22000000.0
2007-07-03 23:43:00,5.46168,5.46243,5.46135,5.46155,15000000.0
2007-07-03 23:44:00,5.46086,5.46178,5.4608,5.46128,14000000.0
2007-07-03 23:45:00,5.4624,5.4624,5.4614,5.4614,20000000.0
2007-07-03 23:46:00,5.4612,5.46153,5.4603,5.46119,14000000.0
2007-07-03 23:47:00,5.46103,5.46117,5.46054,5.46112,10000000.0
2007-07-03 23:48:00,5.46138,5.46152,5.46052,5.46103,18000000.0
2007-07-03 23:49:00,5.46116,5.4612,5.46097,5.46117,14000000.0
2007-07-03 23:50:00,5.46155,5.46165,5.46065,5.46121,13000000.0
2007-07-03 23:51:00,5.46137,5.46163,5.4613,5.4613,8000000.0
2007-07-03 23:52:00,5.46153,5.46165,5.46128,5.46137,16000000.0
2007-07-03 23:53:00,5.46135,5.46135,5.46115,5.46135,18000000.0
2007-07-03 23:54:00,5.46102,5.4613,5.461,5.46123,12000000.0
2007-07-03 23:55:00,5.46099,5.46132,5.46095,5.46115,19000000.0
2007-07-03 23:56:00,5.46111,5.46133,5.461,5.46127,14000000.0
2007-07-03 23:57:00,5.46124,5.46125,5.46101,5.46125,16000000.0
2007-07-03 23:58:00,5.46025,5.46038,5.46025,5.46025,13000000.0
2007-07-03 23:59:00,5.46147,5.46208,5.46091,5.46174,14000000.0
2007-07-04 00:00:00,5.46176,5.46176,5.4611,5.4611,17000000.0
2007-07-04 00:01:00,5.46176,5.46201,5.46081,5.46116,12000000.0
2007-07-04 00:02:00,5.46203,5.46222,5.46073,5.46167,15000000.0
2007-07-04 00:03:00,5.4617,5.46206,5.46064,5.46064,14000000.0
2007-07-04 00:04:00,5.46127,5.46203,5.46074,5.46142,12000000.0
2007-07-04 00:05:00,5.46071,5.46107,5.46043,5.46104,12000000.0
2007-07-04 00:06:00,5.46133,5.46193,5.461,5.46144,12000000.0
2007-07-04 00:07:00,5.46216,5.46224,5.46137,5.46212,11000000.0
2007-07-04 00:08:00,5.46096,5.46214,5.46096,5.46214,15000000.0
2007-07-04 00:09:00,5.46209,5.46279,5.46112,5.46279,12000000.0
2007-07-04 00:10:00,5.46097,5.46214,5.46097,5.462,19000000.0
2007-07-04 00:11:00,5.46135,5.46155,5.46135,5.46135,8000000.0
2007-07-04 00:12:00,5.46205,5.46205,5.46185,5.46185,9000000.0
2007-07-04 00:13:00,5.46203,5.46239,5.46131,5.46168,13000000.0
2007-07-04 00:14:00,5.46212,5.46222,5.46105,5.46138,14000000.0
2007-07-04 00:15:00,5.46198,5.46205,5.46185,5.46198,12000000.0
2007-07-04 00:16:00,5.46195,5.46215,5.46195,5.46215,12000000.0
2007-07-04 00:17:00,5.46218,5.46225,5.46205,5.46205,10000000.0
2007-07-04 00:18:00,5.46212,5.46282,5.46124,5.46124,19000000.0
2007-07-04 00:19:00,5.46206,5.46252,5.46119,5.46119,12000000.0
2007-07-04 00:20:00,5.46134,5.46175,5.46061,5.46061,11000000.0
2007-07-04 00:21:00,5.46205,5.46205,5.46185,5.46205,14000000.0
2007-07-04 00:22:00,5.46215,5.46222,5.46193,5.46222,13000000.0
2007-07-04 00:23:00,5.46162,5.46253,5.46106,5.46186,13000000.0
2007-07-04 00:24:00,5.46246,5.46273,5.46162,5.46162,9000000.0
2007-07-04 00:25:00,5.46144,5.46191,5.46111,5.46151,13000000.0
2007-07-04 00:26:00,5.46107,5.46188,5.4605,5.46114,14000000.0
2007-07-04 00:27:00,5.46147,5.46212,5.46088,5.46171,15000000.0
2007-07-04 00:28:00,5.46148,5.46177,5.46084,5.46132,7000000.0
2007-07-04 00:29:00,5.46152,5.46152,5.46009,5.46132,17000000.0
2007-07-04 00:30:00,5.4604,5.4613,5.46019,5.46021,9000000.0
2007-07-04 00:31:00,5.46092,5.46132,5.46,5.46059,13000000.0
2007-07-04 00:32:00,5.46105,5.46105,5.46085,5.46105,8000000.0
2007-07-04 00:33:00,5.46085,5.46152,5.45993,5.46107,19000000.0
2007-07-04 00:34:00,5.46018,5.46099,5.4599,5.4608,15000000.0
2007-07-04 00:35:00,5.46058,5.46118,5.46007,5.46096,12000000.0
2007-07-04 00:36:00,5.46094,5.46095,5.46047,5.46095,15000000.0
2007-07-04 00:37:00,5.46148,5.46148,5.46012,5.46074,15000000.0
2007-07-04 00:38:00,5.46041,5.46122,5.45997,5.46039,18000000.0
2007-07-04 00:39:00,5.46167,5.46179,5.46,5.46067,20000000.0
2007-07-04 00:40:00,5.46027,5.46047,5.46015,5.46038,10000000.0
2007-07-04 00:41:00,5.46114,5.46135,5.45987,5.46005,9000000.0
2007-07-04 00:42:00,5.46058,5.46094,5.4603,5.46062,16000000.0
2007-07-04 00:43:00,5.46037,5.46045,5.46025,5.46025,16000000.0
2007-07-04 00:44:00,5.46055,5.46109,5.46016,5.46049,10000000.0
2007-07-04 00:45:00,5.4608,5.46109,5.45991,5.46085,16000000.0
2007-07-04 00:46:00,5.46022,5.46125,5.46009,5.46031,12000000.0
2007-07-04 00:47:00,5.46066,5.4612,5.46036,5.46073,8000000.0
2007-07-04 00:48:00,5.46114,5.46131,5.4601,5.46064,16000000.0
2007-07-04 00:49:00,5.46127,5.46154,5.45985,5.45985,11000000.0
2007-07-04 00:50:00,5.46034,5.46061,5.45999,5.46026,9000000.0
2007-07-04 00:51:00,5.4611,5.4611,5.4597,5.4597,9000000.0
2007-07-04 00:52:00,5.46066,5.46074,5.45978,5.45999,18000000.0
2007-07-04 00:53:00,5.46043,5.46079,5.45977,5.46003,12000000.0
2007-07-04 00:54:00,5.45998,5.46045,5.45942,5.4599,12000000.0
2007-07-04 00:55:00,5.46082,5.46089,5.45962,5.45962,11000000.0
2007-07-04 00:56:00,5.46064,5.46106,5.46048,5.46048,14000000.0
2007-07-04 00:57:00,5.46093,5.46143,5.45965,5.46051,15000000.0
2007-07-04 00:58:00,5.46072,5.46084,5.4606,5.46065,9000000.0
2007-07-04 00:59:00,5.46109,5.46126,5.45995,5.46069,17000000.0
2007-07-04 01:00:00,5.46062,5.46102,5.46005,5.4605,12000000.0
2007-07-04 01:01:00,5.46031,5.4605,5.45961,5.45961,15000000.0
2007-07-04 01:02:00,5.4616,5.4616,5.45954,5.46057,10000000.0
2007-07-04 01:03:00,5.46083,5.46121,5.45963,5.4606,13000000.0
2007-07-04 01:04:00,5.46071,5.46097,5.45971,5.46004,13000000.0
2007-07-04 01:05:00,5.46084,5.46106,5.4606,5.46106,13000000.0
2007-07-04 01:06:00,5.46072,5.46103,5.45935,5.4601,12000000.0
2007-07-04 01:07:00,5.46064,5.46174,5.45999,5.45999,13000000.0
2007-07-04 01:08:00,5.4604,5.46138,5.45984,5.46122,15000000.0
2007-07-04 01:09:00,5.46114,5.46156,5.46007,5.4601,17000000.0
2007-07-04 01:10:00,5.46153,5.46204,5.46073,5.46187,10000000.0
2007-07-04 01:11:00,5.46193,5.46193,5.46088,5.46144,11000000.0
2007-07-04 01:12:00,5.46098,5.46173,5.46071,5.46097,10000000.0
2007-07-04 01:13:00,5.46098,5.46105,5.46085,5.46085,11000000.0
2007-07-04 01:14:00,5.46095,5.46115,5.46095,5.46115,13000000.0
2007-07-04 01:15:00,5.46039,5.46125,5.46039,5.46125,9000000.0
2007-07-04 01:16:00,5.46017,5.46146,5.46017,5.4607,12000000.0
2007-07-04 01:17:00,5.4609,5.46153,5.46076,5.46117,11000000.0
2007-07-04 01:18:00,5.46067,5.46105,5.46067,5.46071,12000000.0
2007-07-04 01:19:00,5.46099,5.46106,5.46076,5.46082,19000000.0
2007-07-04 01:20:00,5.46058,5.46086,5.46058,5.46059,11000000.0
2007-07-04 01:21:00,5.46084,5.46101,5.46068,5.46082,12000000.0
2007-07-04 01:22:00,5.46091,5.46107,5.46081,5.46098,9000000.0
2007-07-04 01:23:00,5.46075,5.46075,5.46055,5.46068,13000000.0
2007-07-04 01:24:00,5.46167,5.46201,5.46084,5.46084,14000000.0
2007-07-04 01:25:00,5.46147,5.46181,5.46096,5.46096,11000000.0
2007-07-04 01:26:00,5.46076,5.46191,5.46076,5.46191,10000000.0
2007-07-04 01:27:00,5.46104,5.46145,5.46075,5.46102,17000000.0
2007-07-04 01:28:00,5.46195,5.46213,5.46192,5.46203,13000000.0
2007-07-04 01:29:00,5.46096,5.46163,5.46028,5.4611,19000000.0
2007-07-04 01:30:00,5.46141,5.46175,5.46031,5.46048,15000000.0
2007-07-04 01:31:00,5.46124,5.46165,5.46049,5.46112,15000000.0
2007-07-04 01:32:00,5.46113,5.46134,5.46052,5.46107,12000000.0
2007-07-04 01:33:00,5.46126,5.46126,5.46003,5.46076,8000000.0
2007-07-04 01:34:00,5.46061,5.46082,5.46044,5.46082,18000000.0
2007-07-04 01:35:00,5.46092,5.46152,5.46009,5.46069,12000000.0
2007-07-04 01:36:00,5.46064,5.46162,5.46002,5.46052,16000000.0
2007-07-04 01:37:00,5.46048,5.46124,5.46029,5.46078,15000000.0
2007-07-04 01:38:00,5.46085,5.46174,5.45998,5.46174,18000000.0
2007-07-04 01:39:00,5.46058,5.46151,5.46031,5.46151,10000000.0
2007-07-04 01:40:00,5.46141,5.46163,5.46083,5.46117,11000000.0
2007-07-04 01:41:00,5.46169,5.46169,5.46052,5.461,16000000.0
2007-07-04 01:42:00,5.46121,5.46127,5.46055,5.46119,14000000.0
2007-07-04 01:43:00,5.4618,5.4618,5.46058,5.46138,16000000.0
2007-07-04 01:44:00,5.46135,5.46135,5.46115,5.46115,15000000.0
2007-07-04 01:45:00,5.46128,5.46174,5.46067,5.46122,16000000.0
2007-07-04 01:46:00,5.46085,5.46105,5.46085,5.46085,9000000.0
2007-07-04 01:47:00,5.46117,5.46175,5.46063,5.46096,17000000.0
2007-07-04 01:48:00,5.46157,5.46165,5.46145,5.46165,16000000.0
2007-07-04 01:49:00,5.46191,5.46191,5.46096,5.46096,10000000.0
2007-07-04 01:50:00,5.46195,5.46216,5.46119,5.46139,11000000.0
2007-07-04 01:51:00,5.46158,5.46174,5.46147,5.4616,12000000.0
2007-07-04 01:52:00,5.46185,5.46185,5.46165,5.46178,12000000.0
2007-07-04 01:53:00,5.4619,5.46256,5.46175,5.46256,18000000.0
2007-07-04 01:54:00,5.46231,5.46236,5.46133,5.46133,14000000.0
2007-07-04 01:55:00,5.46208,5.46208,5.46089,5.46147,18000000.0
2007-07-04 01:56:00,5.46199,5.4621,5.46125,5.46169,8000000.0
2007-07-04 01:57:00,5.46201,5.46201,5.46113,5.46113,13000000.0
2007-07-04 01:58:00,5.46167,5.46213,5.46131,5.46131,11000000.0
2007-07-04 01:59:00,5.46107,5.46291,5.46107,5.46165,11000000.0
2007-07-04 02:00:00,5.46221,5.46271,5.46169,5.46205,16000000.0
2007-07-04 02:01:00,5.46232,5.46282,5.46171,5.46238,21000000.0
2007-07-04 02:02:00,5.4623,5.463,5.46168,5.46168,10000000.0
2007-07-04 02:03:00,5.46171,5.46171,5.46143,5.46157,8000000.0
2007-07-04 02:04:00,5.46301,5.46305,5.46168,5.46271,14000000.0
2007-07-04 02:05:00,5.46317,5.46327,5.46195,5.46195,14000000.0
2007-07-04 02:06:00,5.46212,5.46213,5.46184,5.46213,15000000.0
2007-07-04 02:07:00,5.46229,5.46261,5.46193,5.46193,10000000.0
2007-07-04 02:08:00,5.46124,5.46188,5.46124,5.4616,16000000.0
2007-07-04 02:09:00,5.46211,5.46211,5.46176,5.46188,18000000.0
2007-07-04 02:10:00,5.46274,5.46291,5.46183,5.46229,16000000.0
2007-07-04 02:11:00,5.46205,5.46205,5.46185,5.46198,14000000.0
2007-07-04 02:12:00,5.46331,5.46331,5.46252,5.46252,10000000.0
2007-07-04 02:13:00,5.46303,5.46313,5.46272,5.46277,15000000.0
2007-07-04 02:14:00,5.46251,5.46251,5.46219,5.46223,19000000.0
2007-07-04 02:15:00,5.46253,5.46253,5.46222,5.46244,12000000.0
2007-07-04 02:16:00,5.4624,5.46263,5.4623,5.46243,18000000.0
2007-07-04 02:17:00,5.46085,5.46085,5.46054,5.46054,14000000.0
2007-07-04 02:18:00,5.46316,5.46326,5.4627,5.4627,12000000.0
2007-07-04 02:19:00,5.46205,5.46225,5.46205,5.46218,14000000.0
2007-07-04 02:20:00,5.46178,5.46262,5.46167,5.46226,13000000.0
2007-07-04 02:21:00,5.46147,5.46255,5.46137,5.46255,15000000.0
2007-07-04 02:22:00,5.46122,5.46255,5.46122,5.4618,13000000.0
2007-07-04 02:23:00,5.46241,5.46241,5.46101,5.46182,16000000.0
2007-07-04 02:24:00,5.46222,5.46232,5.461,5.46232,17000000.0
2007-07-04 02:25:00,5.46126,5.46287,5.46111,5.46111,10000000.0
2007-07-04 02:26:00,5.46184,5.4625,5.46138,5.46138,13000000.0
2007-07-04 02:27:00,5.46196,5.46259,5.46165,5.46204,7000000.0
2007-07-04 02:28:00,5.46111,5.46211,5.46088,5.46116,9000000.0
2007-07-04 02:29:00,5.46116,5.46121,5.46092,5.46108,20000000.0
2007-07-04 02:30:00,5.46257,5.46264,5.46241,5.46258,11000000.0
2007-07-04 02:31:00,5.46145,5.46165,5.46145,5.46165,9000000.0
2007-07-04 02:32:00,5.46149,5.46163,5.46138,5.4615,13000000.0
2007-07-04 02:33:00,5.46141,5.46174,5.46139,5.46145,14000000.0
2007-07-04 02:34:00,5.4616,5.46173,5.46142,5.46166,17000000.0
2007-07-04 02:35:00,5.46148,5.4618,5.46124,5.46124,15000000.0
2007-07-04 02:36:00,5.4612,5.46131,5.46105,5.46127,14000000.0
2007-07-04 02:37:00,5.46128,5.46128,5.46107,5.46118,13000000.0
2007-07-04 02:38:00,5.46117,5.46124,5.46101,5.46111,14000000.0
2007-07-04 02:39:00,5.46121,5.46128,5.46099,5.46125,15000000.0
2007-07-04 02:40:00,5.46125,5.46133,5.46108,5.46133,12000000.0
2007-07-04 02:41:00,5.46125,5.46159,5.4612,5.46159,13000000.0
2007-07-04 02:42:00,5.46155,5.46161,5.46132,5.46148,16000000.0
2007-07-04 02:43:00,5.4614,5.46167,5.46117,5.46117,18000000.0
2007-07-04 02:44:00,5.46141,5.46217,5.46109,5.46142,10000000.0
2007-07-04 02:45:00,5.46151,5.46192,5.46085,5.46171,14000000.0
2007-07-04 02:46:00,5.46208,5.46228,5.46083,5.46132,18000000.0
2007-07-04 02:47:00,5.46209,5.46209,5.46034,5.46115,17000000.0
2007-07-04 02:48:00,5.46066,5.46121,5.46014,5.46121,7000000.0
2007-07-04 02:49:00,5.46112,5.46151,5.46106,5.46116,13000000.0
2007-07-04 02:50:00,5.46111,5.46139,5.46107,5.46139,14000000.0
2007-07-04 02:51:00,5.4612,5.46177,5.46091,5.46173,15000000.0
2007-07-04 02:52:00,5.46179,5.46209,5.46064,5.46101,15000000.0
2007-07-04 02:53:00,5.46204,5.46235,5.46068,5.46224,9000000.0
2007-07-04 02:54:00,5.46268,5.46268,5.4613,5.46144,13000000.0
2007-07-04 02:55:00,5.46139,5.46273,5.46117,5.46231,11000000.0
2007-07-04 02:56:00,5.46238,5.46317,5.46186,5.46248,18000000.0
2007-07-04 02:57:00,5.46253,5.46299,5.46163,5.46169,13000000.0
2007-07-04 02:58:00,5.46185,5.46226,5.46148,5.46179,9000000.0
2007-07-04 02:59:00,5.46192,5.46255,5.46152,5.46164,14000000.0
2007-07-04 03:00:00,5.46213,5.4627,5.46128,5.46202,11000000.0
2007-07-04 03:01:00,5.46178,5.46245,5.4613,5.46245,11000000.0
2007-07-04 03:02:00,5.46222,5.46261,5.46138,5.46157,11000000.0
2007-07-04 03:03:00,5.46195,5.46214,5.46135,5.46175,23000000.0
2007-07-04 03:04:00,5.46229,5.46229,5.46095,5.46095,11000000.0
2007-07-04 03:05:00,5.4621,5.46261,5.46154,5.46193,17000000.0
2007-07-04 03:06:00,5.46202,5.46202,5.46114,5.46156,9000000.0
2007-07-04 03:07:00,5.4622,5.4622,5.46062,5.46194,15000000.0
2007-07-04 03:08:00,5.46146,5.46157,5.46125,5.46145,12000000.0
2007-07-04 03:09:00,5.46187,5.46187,5.46056,5.46092,15000000.0
2007-07-04 03:10:00,5.46157,5.46157,5.46036,5.46051,19000000.0
2007-07-04 03:11:00,5.46068,5.46207,5.46036,5.46115,15000000.0
2007-07-04 03:12:00,5.46145,5.46222,5.46088,5.46177,18000000.0
2007-07-04 03:13:00,5.46165,5.46173,5.46146,5.46146,18000000.0
2007-07-04 03:14:00,5.46122,5.46239,5.46112,5.46202,10000000.0
2007-07-04 03:15:00,5.46148,5.46201,5.46111,5.46137,7000000.0
2007-07-04 03:16:00,5.46114,5.46181,5.46114,5.46161,8000000.0
2007-07-04 03:17:00,5.46101,5.46179,5.46079,5.46142,10000000.0
2007-07-04 03:18:00,5.46104,5.46148,5.461,5.46124,15000000.0
2007-07-04 03:19:00,5.46086,5.46139,5.46062,5.4611,10000000.0
2007-07-04 03:20:00,5.46069,5.4613,5.46016,5.4613,16000000.0
2007-07-04 03:21:00,5.46052,5.46115,5.46014,5.461,11000000.0
2007-07-04 03:22:00,5.46046,5.46067,5.46007,5.46042,10000000.0
2007-07-04 03:23:00,5.46124,5.46124,5.45992,5.45992,12000000.0
2007-07-04 03:24:00,5.46076,5.46076,5.45966,5.45966,13000000.0
2007-07-04 03:25:00,5.46127,5.46127,5.45965,5.46019,11000000.0
2007-07-04 03:26:00,5.46073,5.4611,5.45987,5.46064,13000000.0
2007-07-04 03:27:00,5.46085,5.46086,5.46044,5.46053,14000000.0
2007-07-04 03:28:00,5.46056,5.46103,5.45978,5.46036,18000000.0
2007-07-04 03:29:00,5.46082,5.46101,5.45974,5.46047,15000000.0
2007-07-04 03:30:00,5.45992,5.46065,5.45978,5.46039,10000000.0
2007-07-04 03:31:00,5.46105,5.46105,5.45997,5.4608,13000000.0
2007-07-04 03:32:00,5.46056,5.46056,5.45925,5.46027,16000000.0
2007-07-04 03:33:00,5.45969,5.4609,5.45954,5.45986,13000000.0
2007-07-04 03:34:00,5.45905,5.45971,5.4585,5.45867,16000000.0
2007-07-04 03:35:00,5.4591,5.45988,5.45834,5.45988,10000000.0
2007-07-04 03:36:00,5.45965,5.4599,5.4584,5.45841,11000000.0
2007-07-04 03:37:00,5.46013,5.46013,5.45892,5.45953,13000000.0
2007-07-04 03:38:00,5.45993,5.46012,5.4598,5.46003,13000000.0
2007-07-04 03:39:00,5.45956,5.4602,5.45899,5.45962,13000000.0
2007-07-04 03:40:00,5.45941,5.46023,5.45871,5.45871,12000000.0
2007-07-04 03:41:00,5.46004,5.46013,5.45917,5.45937,16000000.0
2007-07-04 03:42:00,5.46006,5.46032,5.45921,5.45965,21000000.0
2007-07-04 03:43:00,5.45996,5.46102,5.45996,5.46102,18000000.0
2007-07-04 03:44:00,5.46074,5.46074,5.45916,5.45916,15000000.0
2007-07-04 03:45:00,5.46052,5.46052,5.45917,5.45943,9000000.0
2007-07-04 03:46:00,5.45977,5.46017,5.45878,5.46017,8000000.0
2007-07-04 03:47:00,5.45974,5.46037,5.45934,5.45984,11000000.0
2007-07-04 03:48:00,5.45999,5.46031,5.45907,5.45939,9000000.0
2007-07-04 03:49:00,5.45959,5.46036,5.4589,5.45928,16000000.0
2007-07-04 03:50:00,5.45992,5.46027,5.4592,5.45965,19000000.0
2007-07-04 03:51:00,5.46034,5.46034,5.45904,5.45946,9000000.0
2007-07-04 03:52:00,5.45981,5.46017,5.45899,5.45944,19000000.0
2007-07-04 03:53:00,5.46028,5.46028,5.45879,5.45989,10000000.0
2007-07-04 03:54:00,5.45906,5.46003,5.45896,5.45971,17000000.0
2007-07-04 03:55:00,5.45951,5.45981,5.45843,5.45857,16000000.0
2007-07-04 03:56:00,5.45934,5.45995,5.45904,5.45935,7000000.0
2007-07-04 03:57:00,5.45959,5.45996,5.45902,5.45985,11000000.0
2007-07-04 03:58:00,5.45942,5.46023,5.45942,5.46023,12000000.0
2007-07-04 03:59:00,5.45996,5.45996,5.45858,5.45917,17000000.0
2007-07-04 04:00:00,5.45936,5.45998,5.45872,5.45872,12000000.0
2007-07-04 04:01:00,5.45926,5.45939,5.45844,5.45939,16000000.0
2007-07-04 04:02:00,5.45823,5.45936,5.45823,5.45919,14000000.0
2007-07-04 04:03:00,5.45954,5.45954,5.45857,5.45897,12000000.0
2007-07-04 04:04:00,5.45831,5.45952,5.45831,5.45952,16000000.0
2007-07-04 04:05:00,5.45951,5.46,5.45941,5.46,13000000.0
2007-07-04 04:06:00,5.45959,5.46015,5.45909,5.45945,16000000.0
2007-07-04 04:07:00,5.46008,5.46008,5.45814,5.45887,13000000.0
2007-07-04 04:08:00,5.45914,5.45965,5.45872,5.459,14000000.0
2007-07-04 04:09:00,5.46004,5.4601,5.45988,5.45999,10000000.0
2007-07-04 04:10:00,5.45889,5.45963,5.45837,5.45892,12000000.0
2007-07-04 04:11:00,5.45895,5.45895,5.45875,5.45875,14000000.0
2007-07-04 04:12:00,5.45939,5.45983,5.45794,5.45977,19000000.0
2007-07-04 04:13:00,5.45765,5.4579,5.45759,5.45769,20000000.0
2007-07-04 04:14:00,5.45773,5.45773,5.45748,5.45765,12000000.0
2007-07-04 04:15:00,5.45917,5.45957,5.45826,5.45957,8000000.0
2007-07-04 04:16:00,5.45948,5.45978,5.45859,5.4587,13000000.0
2007-07-04 04:17:00,5.46219,5.46249,5.46215,5.46249,15000000.0
2007-07-04 04:18:00,5.4588,5.45951,5.45814,5.45814,9000000.0
2007-07-04 04:19:00,5.45838,5.45872,5.45758,5.45839,12000000.0
2007-07-04 04:20:00,5.45944,5.45944,5.45774,5.45814,9000000.0
2007-07-04 04:21:00,5.45943,5.45961,5.45795,5.45836,17000000.0
2007-07-04 04:22:00,5.45881,5.45956,5.45851,5.45856,14000000.0
2007-07-04 04:23:00,5.45804,5.45916,5.45804,5.4584,10000000.0
2007-07-04 04:24:00,5.45955,5.45955,5.45833,5.4587,12000000.0
2007-07-04 04:25:00,5.45938,5.45938,5.45804,5.45858,10000000.0
2007-07-04 04:26:00,5.45781,5.45906,5.45781,5.45906,7000000.0
2007-07-04 04:27:00,5.4577,5.45906,5.4577,5.45835,15000000.0
2007-07-04 04:28:00,5.45821,5.45845,5.45821,5.45832,7000000.0
2007-07-04 04:29:00,5.45795,5.45908,5.45795,5.45873,14000000.0
2007-07-04 04:30:00,5.45837,5.45847,5.4583,5.4583,11000000.0
2007-07-04 04:31:00,5.45932,5.45932,5.4583,5.45883,15000000.0
2007-07-04 04:32:00,5.45908,5.45908,5.45873,5.45884,17000000.0
2007-07-04 04:33:00,5.45865,5.45885,5.45865,5.45878,14000000.0
2007-07-04 04:34:00,5.45877,5.45885,5.45865,5.45885,9000000.0
2007-07-04 04:35:00,5.45892,5.45892,5.45863,5.45877,12000000.0
2007-07-04 04:36:00,5.45886,5.4589,5.45863,5.45879,12000000.0
2007-07-04 04:37:00,5.4597,5.4597,5.45812,5.45917,12000000.0
2007-07-04 04:38:00,5.45844,5.46069,5.45844,5.46062,11000000.0
2007-07-04 04:39:00,5.46141,5.46174,5.46023,5.46084,17000000.0
2007-07-04 04:40:00,5.46163,5.46163,5.46036,5.46073,9000000.0
2007-07-04 04:41:00,5.46136,5.4614,5.46008,5.46008,10000000.0
2007-07-04 04:42:00,5.46056,5.46087,5.45973,5.46087,8000000.0
2007-07-04 04:43:00,5.45939,5.46072,5.45939,5.46007,18000000.0
2007-07-04 04:44:00,5.4609,5.46103,5.4594,5.45943,9000000.0
2007-07-04 04:45:00,5.45983,5.45999,5.45971,5.45999,9000000.0
2007-07-04 04:46:00,5.45985,5.46142,5.45969,5.46142,16000000.0
2007-07-04 04:47:00,5.46147,5.46147,5.45992,5.45992,12000000.0
2007-07-04 04:48:00,5.46157,5.46163,5.46071,5.46071,10000000.0
2007-07-04 04:49:00,5.46053,5.46127,5.45975,5.4612,16000000.0
2007-07-04 04:50:00,5.46045,5.46045,5.45988,5.46018,16000000.0
2007-07-04 04:51:00,5.4611,5.4611,5.45996,5.46015,20000000.0
2007-07-04 04:52:00,5.46045,5.4612,5.4597,5.45992,13000000.0
2007-07-04 04:53:00,5.46064,5.46109,5.45994,5.46068,11000000.0
2007-07-04 04:54:00,5.46061,5.46061,5.46011,5.46051,11000000.0
2007-07-04 04:55:00,5.46041,5.46082,5.45981,5.46032,12000000.0
2007-07-04 04:56:00,5.46092,5.46123,5.45953,5.45978,16000000.0
2007-07-04 04:57:00,5.46121,5.46125,5.45988,5.46069,7000000.0
2007-07-04 04:58:00,5.46041,5.46061,5.45932,5.46051,13000000.0
2007-07-04 04:59:00,5.46035,5.46035,5.45896,5.4594,17000000.0
2007-07-04 05:00:00,5.46033,5.46039,5.45882,5.46017,10000000.0
2007-07-04 05:01:00,5.45896,5.46089,5.45844,5.45943,13000000.0
2007-07-04 05:02:00,5.45966,5.45976,5.45893,5.45972,18000000.0
2007-07-04 05:03:00,5.46008,5.46039,5.45885,5.45949,9000000.0
2007-07-04 05:04:00,5.46003,5.46072,5.45921,5.45936,12000000.0
2007-07-04 05:05:00,5.45986,5.45987,5.45912,5.45912,10000000.0
2007-07-04 05:06:00,5.45953,5.46042,5.45936,5.45993,20000000.0
2007-07-04 05:07:00,5.45997,5.46032,5.45948,5.45957,10000000.0
2007-07-04 05:08:00,5.4594,5.4606,5.4594,5.46005,17000000.0
2007-07-04 05:09:00,5.46012,5.46034,5.46002,5.46012,15000000.0
2007-07-04 05:10:00,5.45986,5.46067,5.4596,5.46056,10000000.0
2007-07-04 05:11:00,5.45977,5.45977,5.45939,5.45949,16000000.0
2007-07-04 05:12:00,5.46067,5.4607,5.46032,5.46032,7000000.0
2007-07-04 05:13:00,5.46058,5.46058,5.45982,5.46021,12000000.0
2007-07-04 05:14:00,5.46054,5.46074,5.4605,5.46061,14000000.0
2007-07-04 05:15:00,5.46065,5.46072,5.46047,5.46053,16000000.0
2007-07-04 05:16:00,5.46022,5.46108,5.45932,5.46055,15000000.0
2007-07-04 05:17:00,5.46039,5.46039,5.4592,5.45972,10000000.0
2007-07-04 05:18:00,5.46014,5.46014,5.45829,5.45935,13000000.0
2007-07-04 05:19:00,5.45902,5.46013,5.45886,5.45955,13000000.0
2007-07-04 05:20:00,5.45933,5.46015,5.45869,5.4594,20000000.0
2007-07-04 05:21:00,5.45927,5.45953,5.45926,5.45927,9000000.0
2007-07-04 05:22:00,5.45897,5.45911,5.45882,5.45885,17000000.0
2007-07-04 05:23:00,5.46169,5.46169,5.46021,5.46021,14000000.0
2007-07-04 05:24:00,5.45996,5.46011,5.45855,5.45993,19000000.0
2007-07-04 05:25:00,5.45932,5.46052,5.4591,5.46003,13000000.0
2007-07-04 05:26:00,5.46069,5.46069,5.45898,5.45958,13000000.0
2007-07-04 05:27:00,5.46003,5.46003,5.45862,5.45926,13000000.0
2007-07-04 05:28:00,5.4601,5.4601,5.45874,5.45924,10000000.0
2007-07-04 05:29:00,5.45962,5.45999,5.45895,5.45966,17000000.0
2007-07-04 05:30:00,5.45891,5.46033,5.45858,5.45948,21000000.0
2007-07-04 05:31:00,5.4601,5.4601,5.45895,5.45957,13000000.0
2007-07-04 05:32:00,5.46025,5.46025,5.4584,5.45899,16000000.0
2007-07-04 05:33:00,5.45878,5.4599,5.4585,5.45911,13000000.0
2007-07-04 05:34:00,5.45932,5.45982,5.45864,5.45919,13000000.0
2007-07-04 05:35:00,5.45905,5.46006,5.45833,5.45929,14000000.0
2007-07-04 05:36:00,5.46,5.46,5.45875,5.45968,18000000.0
2007-07-04 05:37:00,5.46018,5.46018,5.45863,5.45929,12000000.0
2007-07-04 05:38:00,5.45973,5.45973,5.45837,5.45896,13000000.0
2007-07-04 05:39:00,5.45908,5.45987,5.45804,5.45863,21000000.0
2007-07-04 05:40:00,5.45863,5.45873,5.45779,5.45779,14000000.0
2007-07-04 05:41:00,5.45759,5.45894,5.45759,5.4589,13000000.0
2007-07-04 05:42:00,5.45826,5.45867,5.45789,5.45831,8000000.0
2007-07-04 05:43:00,5.45816,5.45905,5.45771,5.45877,13000000.0
2007-07-04 05:44:00,5.45873,5.4597,5.4577,5.45941,13000000.0
2007-07-04 05:45:00,5.45895,5.45973,5.45816,5.45903,24000000.0
2007-07-04 05:46:00,5.4593,5.45969,5.45832,5.45879,14000000.0
2007-07-04 05:47:00,5.45974,5.45974,5.45845,5.45962,11000000.0
2007-07-04 05:48:00,5.45846,5.45922,5.45764,5.45764,18000000.0
2007-07-04 05:49:00,5.45917,5.45917,5.45785,5.45785,10000000.0
2007-07-04 05:50:00,5.45849,5.45914,5.45843,5.45843,10000000.0
2007-07-04 05:51:00,5.45957,5.4597,5.45801,5.45866,11000000.0
2007-07-04 05:52:00,5.45959,5.45959,5.45789,5.45826,19000000.0
2007-07-04 05:53:00,5.45836,5.45966,5.45788,5.45966,15000000.0
2007-07-04 05:54:00,5.45948,5.45948,5.45833,5.45841,7000000.0
2007-07-04 05:55:00,5.4589,5.4595,5.45812,5.45812,12000000.0
2007-07-04 05:56:00,5.45874,5.45874,5.45788,5.45808,16000000.0
2007-07-04 05:57:00,5.45882,5.45891,5.45808,5.4587,11000000.0
2007-07-04 05:58:00,5.45897,5.45962,5.45849,5.45949,22000000.0
2007-07-04 05:59:00,5.45829,5.45967,5.45829,5.45918,9000000.0
2007-07-04 06:00:00,5.45952,5.45952,5.4582,5.45872,17000000.0
2007-07-04 06:01:00,5.45998,5.45998,5.45796,5.45874,18000000.0
2007-07-04 06:02:00,5.45901,5.45902,5.45801,5.45875,18000000.0
2007-07-04 06:03:00,5.45862,5.45958,5.45827,5.45866,16000000.0
2007-07-04 06:04:00,5.45878,5.45878,5.45845,5.45872,8000000.0
2007-07-04 06:05:00,5.45948,5.45948,5.45896,5.45907,10000000.0
2007-07-04 06:06:00,5.45956,5.45962,5.45813,5.45962,27000000.0
2007-07-04 06:07:00,5.45963,5.45963,5.4584,5.45887,17000000.0
2007-07-04 06:08:00,5.46008,5.46008,5.45969,5.45981,14000000.0
2007-07-04 06:09:00,5.45895,5.45915,5.45895,5.45915,13000000.0
2007-07-04 06:10:00,5.4596,5.4596,5.45807,5.45925,14000000.0
2007-07-04 06:11:00,5.4595,5.4595,5.45835,5.45899,16000000.0
2007-07-04 06:12:00,5.4591,5.45958,5.45817,5.45906,17000000.0
2007-07-04 06:13:00,5.45866,5.45944,5.45776,5.45884,14000000.0
2007-07-04 06:14:00,5.45857,5.45931,5.45808,5.4588,12000000.0
2007-07-04 06:15:00,5.45811,5.45943,5.45811,5.45894,13000000.0
2007-07-04 06:16:00,5.459,5.45913,5.45885,5.45889,14000000.0
2007-07-04 06:17:00,5.45957,5.45957,5.45857,5.45885,11000000.0
2007-07-04 06:18:00,5.45901,5.45919,5.45892,5.45907,12000000.0
2007-07-04 06:19:00,5.45908,5.4592,5.45895,5.45907,19000000.0
2007-07-04 06:20:00,5.45957,5.46225,5.45957,5.46225,11000000.0
2007-07-04 06:21:00,5.46205,5.46225,5.46205,5.46218,9000000.0
2007-07-04 06:22:00,5.46069,5.46103,5.46065,5.46078,22000000.0
2007-07-04 06:23:00,5.46112,5.46112,5.46081,5.46084,18000000.0
2007-07-04 06:24:00,5.45965,5.45965,5.45868,5.459,8000000.0
2007-07-04 06:25:00,5.45876,5.45943,5.45819,5.45943,9000000.0
2007-07-04 06:26:00,5.46022,5.46022,5.45853,5.45937,13000000.0
2007-07-04 06:27:00,5.45955,5.46029,5.459,5.45946,15000000.0
2007-07-04 06:28:00,5.45958,5.46036,5.45887,5.46036,18000000.0
2007-07-04 06:29:00,5.46035,5.46035,5.45906,5.45909,16000000.0
2007-07-04 06:30:00,5.4603,5.4603,5.45896,5.45946,10000000.0
2007-07-04 06:31:00,5.45982,5.46019,5.45942,5.4597,13000000.0
2007-07-04 06:32:00,5.45939,5.46036,5.45892,5.46036,10000000.0
2007-07-04 06:33:00,5.45996,5.46047,5.45925,5.45934,10000000.0
2007-07-04 06:34:00,5.46076,5.46076,5.45944,5.45944,15000000.0
2007-07-04 06:35:00,5.45998,5.46066,5.45972,5.46066,13000000.0
2007-07-04 06:36:00,5.4595,5.46071,5.45935,5.46011,23000000.0
2007-07-04 06:37:00,5.46018,5.46018,5.45968,5.45968,11000000.0
2007-07-04 06:38:00,5.46066,5.46066,5.45904,5.46035,17000000.0
2007-07-04 06:39:00,5.46109,5.46109,5.45926,5.45959,8000000.0
2007-07-04 06:40:00,5.46039,5.4605,5.45941,5.4605,15000000.0
2007-07-04 06:41:00,5.46033,5.46036,5.45915,5.45995,15000000.0
2007-07-04 06:42:00,5.46007,5.46029,5.4593,5.45982,16000000.0
2007-07-04 06:43:00,5.45945,5.45971,5.45941,5.4595,12000000.0
2007-07-04 06:44:00,5.45948,5.45978,5.45948,5.45967,13000000.0
2007-07-04 06:45:00,5.4595,5.45973,5.45946,5.45953,14000000.0
2007-07-04 06:46:00,5.45977,5.45981,5.45947,5.45947,12000000.0
2007-07-04 06:47:00,5.46055,5.46055,5.45918,5.45969,11000000.0
2007-07-04 06:48:00,5.45935,5.46045,5.45935,5.45964,15000000.0
2007-07-04 06:49:00,5.45985,5.46002,5.4597,5.45984,17000000.0
2007-07-04 06:50:00,5.45947,5.45949,5.45912,5.45912,13000000.0
2007-07-04 06:51:00,5.45971,5.45988,5.45929,5.45944,8000000.0
2007-07-04 06:52:00,5.45956,5.4602,5.45902,5.46016,14000000.0
2007-07-04 06:53:00,5.45953,5.46025,5.45936,5.45952,13000000.0
2007-07-04 06:54:00,5.45996,5.46032,5.45917,5.45968,8000000.0
2007-07-04 06:55:00,5.46039,5.46044,5.45926,5.45929,10000000.0
2007-07-04 06:56:00,5.45965,5.45997,5.45918,5.45931,11000000.0
2007-07-04 06:57:00,5.4598,5.46014,5.45876,5.45924,17000000.0
2007-07-04 06:58:00,5.46056,5.46059,5.45918,5.46037,12000000.0
2007-07-04 06:59:00,5.46027,5.46027,5.45922,5.45967,14000000.0
2007-07-04 07:00:00,5.46004,5.46034,5.45928,5.45976,11000000.0
2007-07-04 07:01:00,5.46078,5.46078,5.45958,5.45958,10000000.0
2007-07-04 07:02:00,5.45956,5.46034,5.45923,5.46034,14000000.0
2007-07-04 07:03:00,5.46037,5.46058,5.45982,5.46002,7000000.0
2007-07-04 07:04:00,5.46085,5.46085,5.45934,5.45995,16000000.0
2007-07-04 07:05:00,5.45998,5.46116,5.45973,5.46106,15000000.0
2007-07-04 07:06:00,5.4609,5.4609,5.45966,5.46003,16000000.0
2007-07-04 07:07:00,5.46048,5.46128,5.46012,5.46038,12000000.0
2007-07-04 07:08:00,5.46099,5.46192,5.4605,5.46192,8000000.0
2007-07-04 07:09:00,5.46057,5.4614,5.46017,5.46084,8000000.0
2007-07-04 07:10:00,5.46068,5.46139,5.46021,5.46139,16000000.0
2007-07-04 07:11:00,5.46149,5.46195,5.46042,5.46132,17000000.0
2007-07-04 07:12:00,5.46118,5.4617,5.46047,5.46102,20000000.0
2007-07-04 07:13:00,5.4619,5.46213,5.46077,5.46105,18000000.0
2007-07-04 07:14:00,5.46107,5.46184,5.46067,5.46071,11000000.0
2007-07-04 07:15:00,5.46173,5.46184,5.4606,5.46154,18000000.0
2007-07-04 07:16:00,5.46036,5.46154,5.46036,5.46111,18000000.0
2007-07-04 07:17:00,5.46062,5.46167,5.46062,5.46167,12000000.0
2007-07-04 07:18:00,5.46212,5.46212,5.46061,5.46061,18000000.0
2007-07-04 07:19:00,5.46163,5.4617,5.46051,5.46125,14000000.0
2007-07-04 07:20:00,5.46071,5.46167,5.46011,5.46047,18000000.0
2007-07-04 07:21:00,5.46035,5.4614,5.45984,5.46087,13000000.0
2007-07-04 07:22:00,5.45976,5.46139,5.45962,5.46025,14000000.0
2007-07-04 07:23:00,5.46011,5.46143,5.45997,5.46041,15000000.0
2007-07-04 07:24:00,5.46068,5.4613,5.45994,5.4613,16000000.0
2007-07-04 07:25:00,5.46113,5.46113,5.45908,5.45908,15000000.0
2007-07-04 07:26:00,5.46051,5.46051,5.4588,5.45932,13000000.0
2007-07-04 07:27:00,5.45945,5.4599,5.45842,5.45842,12000000.0
2007-07-04 07:28:00,5.45899,5.45957,5.45804,5.45957,22000000.0
2007-07-04 07:29:00,5.45931,5.45989,5.45776,5.45934,16000000.0
2007-07-04 07:30:00,5.45944,5.45944,5.45761,5.45897,14000000.0
2007-07-04 07:31:00,5.45902,5.45942,5.45794,5.45874,13000000.0
2007-07-04 07:32:00,5.45855,5.45869,5.45796,5.45845,9000000.0
2007-07-04 07:33:00,5.45866,5.45911,5.4582,5.45906,7000000.0
2007-07-04 07:34:00,5.4586,5.45937,5.45773,5.45806,18000000.0
2007-07-04 07:35:00,5.45824,5.45848,5.45661,5.45661,9000000.0
2007-07-04 07:36:00,5.45789,5.45846,5.45766,5.45766,13000000.0
2007-07-04 07:37:00,5.45782,5.45868,5.45722,5.45868,11000000.0
2007-07-04 07:38:00,5.45905,5.45918,5.45801,5.45816,11000000.0
2007-07-04 07:39:00,5.45882,5.45882,5.45741,5.45851,19000000.0
2007-07-04 07:40:00,5.45841,5.45853,5.45769,5.45808,11000000.0
2007-07-04 07:41:00,5.45773,5.45828,5.45726,5.45798,7000000.0
2007-07-04 07:42:00,5.45655,5.45675,5.45655,5.45655,13000000.0
2007-07-04 07:43:00,5.45678,5.45835,5.45678,5.45789,14000000.0
2007-07-04 07:44:00,5.45866,5.45949,5.45773,5.45931,10000000.0
2007-07-04 07:45:00,5.45731,5.45968,5.45731,5.45835,8000000.0
2007-07-04 07:46:00,5.45875,5.45875,5.45768,5.45797,13000000.0
2007-07-04 07:47:00,5.45868,5.45868,5.45673,5.45808,15000000.0
2007-07-04 07:48:00,5.4564,5.45804,5.45612,5.45612,13000000.0
2007-07-04 07:49:00,5.45772,5.45772,5.45645,5.45742,10000000.0
2007-07-04 07:50:00,5.45734,5.4581,5.45659,5.4581,17000000.0
2007-07-04 07:51:00,5.45751,5.45881,5.45708,5.4583,16000000.0
2007-07-04 07:52:00,5.45791,5.4587,5.45791,5.4587,13000000.0
2007-07-04 07:53:00,5.45803,5.45865,5.45721,5.45865,10000000.0
2007-07-04 07:54:00,5.4574,5.45824,5.45716,5.45798,11000000.0
2007-07-04 07:55:00,5.45764,5.45857,5.45715,5.45769,12000000.0
2007-07-04 07:56:00,5.45695,5.45781,5.45695,5.4577,13000000.0
2007-07-04 07:57:00,5.45708,5.45821,5.45708,5.45821,8000000.0
2007-07-04 07:58:00,5.45825,5.45836,5.45709,5.45806,14000000.0
2007-07-04 07:59:00,5.45746,5.45795,5.45636,5.45721,15000000.0
2007-07-04 08:00:00,5.45725,5.45725,5.45572,5.45622,10000000.0
2007-07-04 08:01:00,5.45636,5.45755,5.45545,5.45625,13000000.0
2007-07-04 08:02:00,5.45646,5.45684,5.45528,5.4556,14000000.0
2007-07-04 08:03:00,5.4564,5.4573,5.45516,5.45589,12000000.0
2007-07-04 08:04:00,5.45657,5.45657,5.4551,5.45608,16000000.0
2007-07-04 08:05:00,5.45541,5.45663,5.45541,5.45604,14000000.0
2007-07-04 08:06:00,5.45683,5.45683,5.45516,5.45516,19000000.0
2007-07-04 08:07:00,5.45578,5.45578,5.45393,5.45509,19000000.0
2007-07-04 08:08:00,5.45504,5.45586,5.45434,5.45535,11000000.0
2007-07-04 08:09:00,5.45584,5.45585,5.45467,5.45496,10000000.0
2007-07-04 08:10:00,5.45463,5.45625,5.45458,5.45508,16000000.0
2007-07-04 08:11:00,5.45652,5.45652,5.45519,5.45549,9000000.0
2007-07-04 08:12:00,5.4554,5.45609,5.45489,5.45609,10000000.0
2007-07-04 08:13:00,5.45568,5.45596,5.45504,5.45535,11000000.0
2007-07-04 08:14:00,5.45625,5.45625,5.45454,5.45454,12000000.0
2007-07-04 08:15:00,5.45468,5.45655,5.45468,5.45655,15000000.0
2007-07-04 08:16:00,5.45515,5.45525,5.45373,5.45452,14000000.0
2007-07-04 08:17:00,5.45313,5.45485,5.45313,5.45485,10000000.0
2007-07-04 08:18:00,5.45443,5.45461,5.45268,5.45324,9000000.0
2007-07-04 08:19:00,5.45455,5.45492,5.45354,5.45354,11000000.0
2007-07-04 08:20:00,5.45516,5.45516,5.45338,5.45412,11000000.0
2007-07-04 08:21:00,5.45503,5.45519,5.45288,5.45519,20000000.0
2007-07-04 08:22:00,5.45493,5.45497,5.45333,5.45405,8000000.0
2007-07-04 08:23:00,5.45464,5.45464,5.45352,5.45463,12000000.0
2007-07-04 08:24:00,5.45515,5.45527,5.4538,5.4545,13000000.0
2007-07-04 08:25:00,5.45535,5.45535,5.45364,5.4553,12000000.0
2007-07-04 08:26:00,5.45459,5.45502,5.4529,5.45427,13000000.0
2007-07-04 08:27:00,5.45463,5.4547,5.45318,5.45376,11000000.0
2007-07-04 08:28:00,5.45443,5.45448,5.45375,5.45438,8000000.0
2007-07-04 08:29:00,5.45393,5.45451,5.45386,5.45451,12000000.0
2007-07-04 08:30:00,5.45349,5.45448,5.4531,5.4531,11000000.0
2007-07-04 08:31:00,5.45185,5.45382,5.45183,5.45303,10000000.0
2007-07-04 08:32:00,5.45415,5.45488,5.45269,5.45441,13000000.0
2007-07-04 08:33:00,5.45463,5.45474,5.45387,5.45474,11000000.0
2007-07-04 08:34:00,5.4548,5.4548,5.45319,5.4542,17000000.0
2007-07-04 08:35:00,5.45478,5.45541,5.45438,5.45541,11000000.0
2007-07-04 08:36:00,5.45391,5.45527,5.45391,5.45527,10000000.0
2007-07-04 08:37:00,5.4531,5.45449,5.45287,5.4537,9000000.0
2007-07-04 08:38:00,5.45396,5.45496,5.45358,5.45496,18000000.0
2007-07-04 08:39:00,5.45469,5.45537,5.45403,5.45528,8000000.0
2007-07-04 08:40:00,5.45525,5.45592,5.45452,5.45592,7000000.0
2007-07-04 08:41:00,5.45515,5.45515,5.45263,5.45378,16000000.0
2007-07-04 08:42:00,5.45385,5.45486,5.45332,5.45482,14000000.0
2007-07-04 08:43:00,5.45526,5.45538,5.45411,5.4544,12000000.0
2007-07-04 08:44:00,5.45361,5.45524,5.45361,5.45513,9000000.0
2007-07-04 08:45:00,5.4554,5.45548,5.4539,5.45506,18000000.0
2007-07-04 08:46:00,5.45619,5.45677,5.45415,5.45624,14000000.0
2007-07-04 08:47:00,5.45642,5.45699,5.45547,5.45644,18000000.0
2007-07-04 08:48:00,5.45631,5.45632,5.45488,5.45621,12000000.0
2007-07-04 08:49:00,5.45632,5.45669,5.45531,5.45669,14000000.0
2007-07-04 08:50:00,5.45619,5.45666,5.45556,5.45666,16000000.0
2007-07-04 08:51:00,5.45703,5.45703,5.45521,5.45571,21000000.0
2007-07-04 08:52:00,5.45666,5.45666,5.4543,5.45555,20000000.0
2007-07-04 08:53:00,5.4569,5.45713,5.45543,5.45695,7000000.0
2007-07-04 08:54:00,5.45727,5.45818,5.45603,5.45651,17000000.0
2007-07-04 08:55:00,5.45552,5.45696,5.4552,5.45696,12000000.0
2007-07-04 08:56:00,5.45701,5.45726,5.45574,5.45691,17000000.0
2007-07-04 08:57:00,5.45682,5.45682,5.4552,5.45567,16000000.0
2007-07-04 08:58:00,5.4561,5.45717,5.45494,5.45717,12000000.0
2007-07-04 08:59:00,5.45709,5.45762,5.45588,5.45659,13000000.0
2007-07-04 09:00:00,5.45581,5.45677,5.45452,5.45602,17000000.0
2007-07-04 09:01:00,5.45537,5.4567,5.45529,5.45609,13000000.0
2007-07-04 09:02:00,5.45603,5.45621,5.4546,5.4546,8000000.0
2007-07-04 09:03:00,5.45544,5.45545,5.4534,5.45491,16000000.0
2007-07-04 09:04:00,5.45374,5.45528,5.45374,5.45528,8000000.0
2007-07-04 09:05:00,5.45474,5.45553,5.45389,5.45507,11000000.0
2007-07-04 09:06:00,5.45486,5.45531,5.45432,5.45469,10000000.0
2007-07-04 09:07:00,5.45578,5.45578,5.45457,5.45539,10000000.0
2007-07-04 09:08:00,5.45435,5.45555,5.45378,5.45521,19000000.0
2007-07-04 09:09:00,5.45531,5.45548,5.45358,5.45358,16000000.0
2007-07-04 09:10:00,5.45501,5.45508,5.45444,5.45508,8000000.0
2007-07-04 09:11:00,5.45465,5.45568,5.45417,5.45417,11000000.0
2007-07-04 09:12:00,5.45453,5.45622,5.45453,5.45619,16000000.0
2007-07-04 09:13:00,5.45488,5.4558,5.45448,5.4558,15000000.0
2007-07-04 09:14:00,5.4561,5.45654,5.45496,5.4551,17000000.0
2007-07-04 09:15:00,5.45514,5.45608,5.45444,5.45518,12000000.0
2007-07-04 09:16:00,5.45466,5.456,5.45456,5.45559,14000000.0
2007-07-04 09:17:00,5.45598,5.45605,5.4549,5.45605,14000000.0
2007-07-04 09:18:00,5.45553,5.45662,5.45451,5.45662,18000000.0
2007-07-04 09:19:00,5.45566,5.45639,5.45461,5.45461,14000000.0
2007-07-04 09:20:00,5.45667,5.45667,5.45502,5.45502,18000000.0
2007-07-04 09:21:00,5.45674,5.45674,5.45499,5.45554,17000000.0
2007-07-04 09:22:00,5.45533,5.45732,5.45533,5.45732,13000000.0
2007-07-04 09:23:00,5.45757,5.45757,5.45613,5.45627,12000000.0
2007-07-04 09:24:00,5.45626,5.45707,5.45595,5.45595,14000000.0
2007-07-04 09:25:00,5.4572,5.45727,5.45464,5.45464,9000000.0
2007-07-04 09:26:00,5.45648,5.45663,5.45494,5.45652,13000000.0
2007-07-04 09:27:00,5.45602,5.45656,5.45514,5.4558,13000000.0
2007-07-04 09:28:00,5.457,5.457,5.45542,5.45646,19000000.0
2007-07-04 09:29:00,5.45714,5.45733,5.45579,5.45733,14000000.0
2007-07-04 09:30:00,5.45736,5.4577,5.4563,5.4573,15000000.0
2007-07-04 09:31:00,5.45748,5.45805,5.45658,5.45805,11000000.0
2007-07-04 09:32:00,5.45692,5.45856,5.45692,5.45727,16000000.0
2007-07-04 09:33:00,5.45855,5.45855,5.45765,5.45768,9000000.0
2007-07-04 09:34:00,5.45916,5.45916,5.45672,5.45892,18000000.0
2007-07-04 09:35:00,5.45816,5.45915,5.45798,5.45915,14000000.0
2007-07-04 09:36:00,5.45951,5.45951,5.45797,5.45827,16000000.0
2007-07-04 09:37:00,5.45816,5.45938,5.45763,5.45763,20000000.0
2007-07-04 09:38:00,5.45868,5.45884,5.45746,5.45837,19000000.0
2007-07-04 09:39:00,5.45856,5.45856,5.45713,5.45849,16000000.0
2007-07-04 09:40:00,5.45891,5.45891,5.45861,5.45878,12000000.0
2007-07-04 09:41:00,5.4589,5.4589,5.45838,5.4585,18000000.0
2007-07-04 09:42:00,5.45841,5.45841,5.45767,5.45767,16000000.0
2007-07-04 09:43:00,5.45815,5.45843,5.45596,5.45596,15000000.0
2007-07-04 09:44:00,5.45715,5.45786,5.45627,5.45711,13000000.0
2007-07-04 09:45:00,5.45795,5.45831,5.45674,5.45728,13000000.0
2007-07-04 09:46:00,5.4576,5.45774,5.45622,5.45722,17000000.0
2007-07-04 09:47:00,5.4569,5.45773,5.45619,5.45684,13000000.0
2007-07-04 09:48:00,5.45696,5.45803,5.45644,5.45692,16000000.0
2007-07-04 09:49:00,5.45644,5.45735,5.4557,5.45721,17000000.0
2007-07-04 09:50:00,5.45707,5.4572,5.45526,5.45704,12000000.0
2007-07-04 09:51:00,5.45687,5.45687,5.45546,5.45607,16000000.0
2007-07-04 09:52:00,5.45704,5.45704,5.45547,5.45688,16000000.0
2007-07-04 09:53:00,5.45642,5.45684,5.45502,5.45679,15000000.0
2007-07-04 09:54:00,5.45674,5.45674,5.45518,5.45581,15000000.0
2007-07-04 09:55:00,5.45598,5.45679,5.45558,5.45566,15000000.0
2007-07-04 09:56:00,5.45694,5.45732,5.45539,5.45694,17000000.0
2007-07-04 09:57:00,5.4562,5.45679,5.45502,5.45679,12000000.0
2007-07-04 09:58:00,5.45716,5.45733,5.45572,5.45604,14000000.0
2007-07-04 09:59:00,5.4565,5.45734,5.45611,5.4562,10000000.0
2007-07-04 10:00:00,5.45625,5.45703,5.45576,5.45703,11000000.0
2007-07-04 10:01:00,5.45705,5.45732,5.4559,5.4572,24000000.0
2007-07-04 10:02:00,5.45704,5.45705,5.45558,5.45643,14000000.0
2007-07-04 10:03:00,5.45749,5.45779,5.45613,5.45779,16000000.0
2007-07-04 10:04:00,5.45817,5.45818,5.45646,5.45708,10000000.0
2007-07-04 10:05:00,5.45716,5.45763,5.45613,5.45645,10000000.0
2007-07-04 10:06:00,5.45748,5.45836,5.45652,5.45834,9000000.0
2007-07-04 10:07:00,5.45758,5.45782,5.45697,5.45697,11000000.0
2007-07-04 10:08:00,5.45803,5.45803,5.45609,5.45609,9000000.0
2007-07-04 10:09:00,5.4569,5.45786,5.45671,5.45724,11000000.0
2007-07-04 10:10:00,5.45748,5.45841,5.4572,5.45787,15000000.0
2007-07-04 10:11:00,5.45775,5.45864,5.45748,5.45864,16000000.0
2007-07-04 10:12:00,5.45814,5.45868,5.45756,5.45836,19000000.0
2007-07-04 10:13:00,5.45872,5.45872,5.45683,5.45814,9000000.0
2007-07-04 10:14:00,5.45787,5.45852,5.45737,5.45761,11000000.0
2007-07-04 10:15:00,5.45804,5.45824,5.45773,5.45775,8000000.0
2007-07-04 10:16:00,5.45766,5.45867,5.45712,5.45867,17000000.0
2007-07-04 10:17:00,5.45902,5.45902,5.45708,5.45847,16000000.0
2007-07-04 10:18:00,5.45848,5.45854,5.457,5.45826,16000000.0
2007-07-04 10:19:00,5.45872,5.45872,5.45736,5.45818,17000000.0
2007-07-04 10:20:00,5.45858,5.45858,5.45672,5.45699,16000000.0
2007-07-04 10:21:00,5.45806,5.45821,5.45717,5.45763,7000000.0
2007-07-04 10:22:00,5.45712,5.45806,5.45652,5.45764,10000000.0
2007-07-04 10:23:00,5.45792,5.45869,5.45708,5.45859,14000000.0
2007-07-04 10:24:00,5.45714,5.45975,5.45714,5.45975,13000000.0
2007-07-04 10:25:00,5.46001,5.46002,5.45881,5.4597,12000000.0
2007-07-04 10:26:00,5.45864,5.45968,5.45842,5.45861,11000000.0
2007-07-04 10:27:00,5.45936,5.45954,5.45814,5.45954,13000000.0
2007-07-04 10:28:00,5.45991,5.45991,5.45865,5.4588,13000000.0
2007-07-04 10:29:00,5.46008,5.46028,5.45882,5.46028,11000000.0
2007-07-04 10:30:00,5.46049,5.46062,5.45791,5.45791,9000000.0
2007-07-04 10:31:00,5.45905,5.45905,5.45742,5.45905,16000000.0
2007-07-04 10:32:00,5.45888,5.45907,5.45793,5.45891,9000000.0
2007-07-04 10:33:00,5.45839,5.45961,5.45789,5.45961,12000000.0
2007-07-04 10:34:00,5.45821,5.45861,5.45753,5.45861,11000000.0
2007-07-04 10:35:00,5.45912,5.45912,5.4573,5.459,17000000.0
2007-07-04 10:36:00,5.45945,5.45956,5.45834,5.45956,10000000.0
2007-07-04 10:37:00,5.45946,5.45946,5.45783,5.45864,15000000.0
2007-07-04 10:38:00,5.45893,5.45929,5.45831,5.45925,17000000.0
2007-07-04 10:39:00,5.45964,5.45964,5.45793,5.45909,13000000.0
2007-07-04 10:40:00,5.45975,5.45975,5.45816,5.45938,10000000.0
2007-07-04 10:41:00,5.45978,5.45998,5.45851,5.45852,15000000.0
2007-07-04 10:42:00,5.46003,5.46003,5.45818,5.45818,12000000.0
2007-07-04 10:43:00,5.45857,5.45933,5.45796,5.45896,13000000.0
2007-07-04 10:44:00,5.45946,5.45948,5.45811,5.45928,12000000.0
2007-07-04 10:45:00,5.4591,5.45975,5.45832,5.45948,13000000.0
2007-07-04 10:46:00,5.45977,5.45977,5.45827,5.45927,13000000.0
2007-07-04 10:47:00,5.45907,5.45941,5.4587,5.45881,7000000.0
2007-07-04 10:48:00,5.45868,5.45965,5.45862,5.45862,12000000.0
2007-07-04 10:49:00,5.45975,5.45975,5.45827,5.45973,10000000.0
2007-07-04 10:50:00,5.45987,5.46025,5.45855,5.45985,14000000.0
2007-07-04 10:51:00,5.45894,5.45984,5.4586,5.45971,11000000.0
2007-07-04 10:52:00,5.45965,5.45965,5.45825,5.45953,20000000.0
2007-07-04 10:53:00,5.4593,5.45983,5.45905,5.45983,9000000.0
2007-07-04 10:54:00,5.45948,5.46082,5.45824,5.45991,18000000.0
2007-07-04 10:55:00,5.45801,5.45973,5.45801,5.45973,10000000.0
2007-07-04 10:56:00,5.45951,5.45951,5.45794,5.45794,11000000.0
2007-07-04 10:57:00,5.45869,5.45925,5.45801,5.45853,8000000.0
2007-07-04 10:58:00,5.45866,5.45913,5.45805,5.45816,10000000.0
2007-07-04 10:59:00,5.45774,5.45876,5.45752,5.45876,10000000.0
2007-07-04 11:00:00,5.45877,5.45952,5.45737,5.45952,15000000.0
2007-07-04 11:01:00,5.45973,5.45973,5.45814,5.45957,12000000.0
2007-07-04 11:02:00,5.46003,5.46003,5.45827,5.45831,8000000.0
2007-07-04 11:03:00,5.45879,5.45908,5.45784,5.45862,11000000.0
2007-07-04 11:04:00,5.45923,5.45946,5.45784,5.45946,15000000.0
2007-07-04 11:05:00,5.45979,5.45983,5.45827,5.45979,17000000.0
2007-07-04 11:06:00,5.4597,5.4597,5.45856,5.4596,12000000.0
2007-07-04 11:07:00,5.45897,5.45902,5.45742,5.45742,11000000.0
2007-07-04 11:08:00,5.45757,5.45901,5.45737,5.45866,22000000.0
2007-07-04 11:09:00,5.45786,5.45804,5.45704,5.45801,9000000.0
2007-07-04 11:10:00,5.45781,5.45806,5.45636,5.45778,16000000.0
2007-07-04 11:11:00,5.45826,5.45839,5.45666,5.45666,7000000.0
2007-07-04 11:12:00,5.45774,5.45774,5.45646,5.4567,15000000.0
2007-07-04 11:13:00,5.45722,5.45762,5.45652,5.45656,11000000.0
2007-07-04 11:14:00,5.45737,5.45838,5.45665,5.45745,18000000.0
2007-07-04 11:15:00,5.458,5.458,5.45689,5.45739,11000000.0
2007-07-04 11:16:00,5.45774,5.45821,5.45642,5.45734,13000000.0
2007-07-04 11:17:00,5.4578,5.45809,5.45671,5.45794,13000000.0
2007-07-04 11:18:00,5.4568,5.45808,5.45631,5.45808,9000000.0
2007-07-04 11:19:00,5.45694,5.45789,5.45604,5.45604,17000000.0
2007-07-04 11:20:00,5.45721,5.4576,5.45622,5.45716,14000000.0
2007-07-04 11:21:00,5.45726,5.45772,5.45646,5.45772,14000000.0
2007-07-04 11:22:00,5.4583,5.4583,5.45658,5.4581,22000000.0
2007-07-04 11:23:00,5.45736,5.45834,5.45694,5.45829,8000000.0
2007-07-04 11:24:00,5.45826,5.45827,5.45677,5.4579,18000000.0
2007-07-04 11:25:00,5.45769,5.45833,5.45666,5.45833,9000000.0
2007-07-04 11:26:00,5.45795,5.4585,5.45727,5.4575,15000000.0
2007-07-04 11:27:00,5.45821,5.45821,5.45716,5.4578,10000000.0
2007-07-04 11:28:00,5.45831,5.45831,5.45673,5.45806,13000000.0
2007-07-04 11:29:00,5.45816,5.45816,5.45667,5.45743,17000000.0
2007-07-04 11:30:00,5.45807,5.45807,5.45628,5.45776,13000000.0
2007-07-04 11:31:00,5.45793,5.45802,5.45734,5.45802,12000000.0
2007-07-04 11:32:00,5.45792,5.45792,5.45594,5.45626,20000000.0
2007-07-04 11:33:00,5.45677,5.45695,5.45589,5.45658,16000000.0
2007-07-04 11:34:00,5.45749,5.45749,5.45602,5.45749,13000000.0
2007-07-04 11:35:00,5.45667,5.45704,5.45583,5.45678,14000000.0
2007-07-04 11:36:00,5.45751,5.45765,5.4564,5.45765,11000000.0
2007-07-04 11:37:00,5.45747,5.45747,5.45565,5.45705,16000000.0
2007-07-04 11:38:00,5.45763,5.45763,5.45571,5.45691,8000000.0
2007-07-04 11:39:00,5.45725,5.45748,5.45656,5.45656,11000000.0
2007-07-04 11:40:00,5.45798,5.45805,5.45785,5.45785,12000000.0
2007-07-04 11:41:00,5.4578,5.45796,5.45771,5.45787,10000000.0
2007-07-04 11:42:00,5.45711,5.45711,5.4559,5.45699,10000000.0
2007-07-04 11:43:00,5.45717,5.45748,5.4557,5.45619,17000000.0
2007-07-04 11:44:00,5.45718,5.4575,5.45544,5.4575,15000000.0
2007-07-04 11:45:00,5.45753,5.45753,5.45608,5.45736,16000000.0
2007-07-04 11:46:00,5.45759,5.45762,5.45611,5.45699,7000000.0
2007-07-04 11:47:00,5.4573,5.4573,5.45582,5.45582,16000000.0
2007-07-04 11:48:00,5.45552,5.45552,5.45523,5.45525,13000000.0
2007-07-04 11:49:00,5.45539,5.4555,5.45523,5.45531,10000000.0
2007-07-04 11:50:00,5.45649,5.45742,5.45626,5.45719,12000000.0
2007-07-04 11:51:00,5.45575,5.45802,5.45575,5.45605,14000000.0
2007-07-04 11:52:00,5.45758,5.45758,5.45621,5.45621,18000000.0
2007-07-04 11:53:00,5.45701,5.45809,5.45616,5.45646,16000000.0
2007-07-04 11:54:00,5.45699,5.45796,5.45644,5.45741,8000000.0
2007-07-04 11:55:00,5.4583,5.4583,5.45667,5.45786,8000000.0
2007-07-04 11:56:00,5.45708,5.45743,5.45638,5.45702,8000000.0
2007-07-04 11:57:00,5.45691,5.45694,5.45579,5.45619,11000000.0
2007-07-04 11:58:00,5.45633,5.45703,5.45555,5.45555,14000000.0
2007-07-04 11:59:00,5.45668,5.45739,5.45591,5.45739,11000000.0
2007-07-04 12:00:00,5.45673,5.45716,5.45589,5.45692,15000000.0
2007-07-04 12:01:00,5.45623,5.45712,5.45555,5.4559,13000000.0
2007-07-04 12:02:00,5.45595,5.45667,5.45534,5.45534,15000000.0
2007-07-04 12:03:00,5.4555,5.45689,5.45542,5.45688,11000000.0
2007-07-04 12:04:00,5.45726,5.45726,5.45639,5.45657,9000000.0
2007-07-04 12:05:00,5.45754,5.45754,5.45607,5.4563,9000000.0
2007-07-04 12:06:00,5.45745,5.45745,5.45573,5.45573,15000000.0
2007-07-04 12:07:00,5.45714,5.45714,5.45546,5.45614,11000000.0
2007-07-04 12:08:00,5.45743,5.45743,5.45599,5.45627,8000000.0
2007-07-04 12:09:00,5.45744,5.45744,5.45596,5.45688,18000000.0
2007-07-04 12:10:00,5.45769,5.45797,5.45747,5.45754,14000000.0
2007-07-04 12:11:00,5.45738,5.45745,5.45603,5.45707,9000000.0
2007-07-04 12:12:00,5.45761,5.45761,5.45589,5.45683,18000000.0
2007-07-04 12:13:00,5.45663,5.45734,5.45603,5.45692,12000000.0
2007-07-04 12:14:00,5.45785,5.45785,5.45697,5.45704,10000000.0
2007-07-04 12:15:00,5.4583,5.4584,5.45675,5.45779,8000000.0
2007-07-04 12:16:00,5.45741,5.45774,5.45684,5.45718,14000000.0
2007-07-04 12:17:00,5.45692,5.45692,5.45662,5.45678,13000000.0
2007-07-04 12:18:00,5.45785,5.45805,5.45785,5.45805,10000000.0
2007-07-04 12:19:00,5.45776,5.4578,5.45634,5.45634,11000000.0
2007-07-04 12:20:00,5.45727,5.45741,5.45655,5.45692,8000000.0
2007-07-04 12:21:00,5.45768,5.45779,5.45638,5.45753,20000000.0
2007-07-04 12:22:00,5.4575,5.4575,5.45624,5.45714,14000000.0
2007-07-04 12:23:00,5.45749,5.45749,5.45622,5.45656,11000000.0
2007-07-04 12:24:00,5.45723,5.45729,5.45601,5.45724,17000000.0
2007-07-04 12:25:00,5.45712,5.45727,5.45598,5.45613,12000000.0
2007-07-04 12:26:00,5.45663,5.45708,5.4559,5.4559,7000000.0
2007-07-04 12:27:00,5.45602,5.4572,5.45563,5.45719,7000000.0
2007-07-04 12:28:00,5.45748,5.45757,5.45728,5.45742,19000000.0
2007-07-04 12:29:00,5.45616,5.45713,5.45616,5.45706,12000000.0
2007-07-04 12:30:00,5.45659,5.45682,5.45581,5.45584,10000000.0
2007-07-04 12:31:00,5.45704,5.45721,5.45563,5.4559,12000000.0
2007-07-04 12:32:00,5.45625,5.45718,5.45622,5.45718,12000000.0
2007-07-04 12:33:00,5.45725,5.45725,5.45538,5.45538,15000000.0
2007-07-04 12:34:00,5.45767,5.45775,5.45754,5.45768,12000000.0
2007-07-04 12:35:00,5.45716,5.45722,5.45571,5.45711,12000000.0
2007-07-04 12:36:00,5.4567,5.45691,5.45538,5.45627,15000000.0
2007-07-04 12:37:00,5.45659,5.45685,5.4555,5.45607,8000000.0
2007-07-04 12:38:00,5.45696,5.45696,5.45544,5.45685,15000000.0
2007-07-04 12:39:00,5.45727,5.45735,5.45715,5.45715,14000000.0
2007-07-04 12:40:00,5.45727,5.45761,5.45585,5.45673,18000000.0
2007-07-04 12:41:00,5.45645,5.45726,5.45578,5.45725,11000000.0
2007-07-04 12:42:00,5.45697,5.45703,5.45566,5.45673,17000000.0
2007-07-04 12:43:00,5.45743,5.45743,5.45636,5.45737,11000000.0
2007-07-04 12:44:00,5.45698,5.45721,5.45599,5.45599,13000000.0
2007-07-04 12:45:00,5.45729,5.45729,5.45558,5.45723,10000000.0
2007-07-04 12:46:00,5.45686,5.45687,5.45589,5.45632,20000000.0
2007-07-04 12:47:00,5.45673,5.45676,5.45597,5.45609,10000000.0
2007-07-04 12:48:00,5.45704,5.45728,5.45645,5.45661,10000000.0
2007-07-04 12:49:00,5.45651,5.45718,5.45651,5.45699,15000000.0
2007-07-04 12:50:00,5.45618,5.45625,5.45605,5.45618,14000000.0
2007-07-04 12:51:00,5.45625,5.45628,5.456,5.45627,14000000.0
2007-07-04 12:52:00,5.45834,5.45844,5.45816,5.45821,9000000.0
2007-07-04 12:53:00,5.45746,5.45746,5.4561,5.45711,9000000.0
2007-07-04 12:54:00,5.45783,5.45807,5.45777,5.45784,20000000.0
2007-07-04 12:55:00,5.45802,5.45817,5.4564,5.45772,12000000.0
2007-07-04 12:56:00,5.45773,5.45834,5.45704,5.45831,7000000.0
2007-07-04 12:57:00,5.4575,5.45937,5.4575,5.45794,13000000.0
2007-07-04 12:58:00,5.45917,5.46113,5.4587,5.46073,16000000.0
2007-07-04 12:59:00,5.46054,5.46175,5.45944,5.46161,14000000.0
2007-07-04 13:00:00,5.46215,5.46215,5.4594,5.46023,12000000.0
2007-07-04 13:01:00,5.45866,5.45997,5.45866,5.45971,17000000.0
2007-07-04 13:02:00,5.45888,5.45983,5.45836,5.45983,10000000.0
2007-07-04 13:03:00,5.45827,5.46006,5.45827,5.46006,22000000.0
2007-07-04 13:04:00,5.46001,5.46015,5.45828,5.45828,20000000.0
2007-07-04 13:05:00,5.45988,5.45998,5.45868,5.45979,14000000.0
2007-07-04 13:06:00,5.46069,5.46069,5.45825,5.45825,17000000.0
2007-07-04 13:07:00,5.45919,5.46005,5.45865,5.45865,22000000.0
2007-07-04 13:08:00,5.45853,5.45977,5.45853,5.45883,12000000.0
2007-07-04 13:09:00,5.45999,5.45999,5.45821,5.45886,12000000.0
2007-07-04 13:10:00,5.45864,5.45963,5.45735,5.45913,20000000.0
2007-07-04 13:11:00,5.45851,5.45931,5.45851,5.4591,12000000.0
2007-07-04 13:12:00,5.45936,5.45986,5.45933,5.45986,16000000.0
2007-07-04 13:13:00,5.45948,5.46001,5.45851,5.46001,14000000.0
2007-07-04 13:14:00,5.45972,5.45972,5.45855,5.4596,17000000.0
2007-07-04 13:15:00,5.45966,5.45975,5.45856,5.4592,7000000.0
2007-07-04 13:16:00,5.45971,5.45971,5.45801,5.45863,9000000.0
2007-07-04 13:17:00,5.45908,5.45961,5.45811,5.45811,15000000.0
2007-07-04 13:18:00,5.45998,5.45999,5.45776,5.45828,17000000.0
2007-07-04 13:19:00,5.46001,5.46005,5.4583,5.45839,15000000.0
2007-07-04 13:20:00,5.45952,5.45987,5.45838,5.45987,12000000.0
2007-07-04 13:21:00,5.4597,5.4597,5.45802,5.4587,24000000.0
2007-07-04 13:22:00,5.45963,5.45963,5.45844,5.45902,12000000.0
2007-07-04 13:23:00,5.45841,5.4591,5.45789,5.45789,12000000.0
2007-07-04 13:24:00,5.45975,5.45975,5.45858,5.45953,18000000.0
2007-07-04 13:25:00,5.45936,5.45936,5.45729,5.45729,12000000.0
2007-07-04 13:26:00,5.45963,5.45963,5.45734,5.45734,12000000.0
2007-07-04 13:27:00,5.46028,5.46028,5.4584,5.45947,9000000.0
2007-07-04 13:28:00,5.45941,5.45978,5.45869,5.45972,15000000.0
2007-07-04 13:29:00,5.45986,5.45989,5.45822,5.4584,14000000.0
2007-07-04 13:30:00,5.45758,5.45944,5.45758,5.45944,11000000.0
2007-07-04 13:31:00,5.45937,5.45952,5.45847,5.45847,11000000.0
2007-07-04 13:32:00,5.45862,5.45978,5.45847,5.45935,8000000.0
2007-07-04 13:33:00,5.45945,5.4598,5.45858,5.4598,14000000.0
2007-07-04 13:34:00,5.45902,5.45949,5.45842,5.45848,11000000.0
2007-07-04 13:35:00,5.45897,5.4597,5.45818,5.45931,16000000.0
2007-07-04 13:36:00,5.45848,5.45916,5.4582,5.4582,8000000.0
2007-07-04 13:37:00,5.45955,5.45955,5.45844,5.45948,17000000.0
2007-07-04 13:38:00,5.45912,5.45969,5.45838,5.45893,14000000.0
2007-07-04 13:39:00,5.45952,5.45956,5.45883,5.45921,10000000.0
2007-07-04 13:40:00,5.45905,5.45934,5.45793,5.45852,8000000.0
2007-07-04 13:41:00,5.45912,5.45957,5.45852,5.45871,11000000.0
2007-07-04 13:42:00,5.45916,5.45916,5.45798,5.45841,14000000.0
2007-07-04 13:43:00,5.45974,5.45974,5.45844,5.45873,11000000.0
2007-07-04 13:44:00,5.45995,5.45995,5.45808,5.45842,11000000.0
2007-07-04 13:45:00,5.45808,5.45971,5.45805,5.4588,14000000.0
2007-07-04 13:46:00,5.45802,5.45977,5.45799,5.4595,11000000.0
2007-07-04 13:47:00,5.4592,5.45954,5.45816,5.45881,13000000.0
2007-07-04 13:48:00,5.45975,5.45975,5.45791,5.45819,14000000.0
2007-07-04 13:49:00,5.4586,5.45938,5.45785,5.45919,12000000.0
2007-07-04 13:50:00,5.45972,5.45972,5.4582,5.45939,16000000.0
2007-07-04 13:51:00,5.45987,5.45987,5.45802,5.45817,14000000.0
2007-07-04 13:52:00,5.45793,5.45968,5.45752,5.45968,10000000.0
2007-07-04 13:53:00,5.45879,5.45935,5.45684,5.45684,10000000.0
2007-07-04 13:54:00,5.45772,5.45831,5.45732,5.45831,8000000.0
2007-07-04 13:55:00,5.45883,5.45955,5.45757,5.45903,13000000.0
2007-07-04 13:56:00,5.45884,5.45938,5.4579,5.45938,17000000.0
2007-07-04 13:57:00,5.45931,5.45931,5.45784,5.45857,13000000.0
2007-07-04 13:58:00,5.45913,5.45913,5.45741,5.45841,7000000.0
2007-07-04 13:59:00,5.4584,5.4584,5.45665,5.45726,9000000.0
2007-07-04 14:00:00,5.45734,5.45776,5.45622,5.45642,7000000.0
2007-07-04 14:01:00,5.45819,5.45854,5.45682,5.45687,11000000.0
2007-07-04 14:02:00,5.4575,5.45837,5.45669,5.45739,19000000.0
2007-07-04 14:03:00,5.45753,5.45935,5.45737,5.45814,13000000.0
2007-07-04 14:04:00,5.45686,5.45912,5.45686,5.45797,22000000.0
2007-07-04 14:05:00,5.45667,5.45905,5.45585,5.45726,17000000.0
2007-07-04 14:06:00,5.45703,5.45778,5.45622,5.45674,11000000.0
2007-07-04 14:07:00,5.45783,5.45874,5.45673,5.45874,9000000.0
2007-07-04 14:08:00,5.45796,5.45928,5.45718,5.45928,11000000.0
2007-07-04 14:09:00,5.45747,5.45843,5.45677,5.45778,12000000.0
2007-07-04 14:10:00,5.45747,5.45846,5.45694,5.45716,13000000.0
2007-07-04 14:11:00,5.45831,5.45833,5.4568,5.45807,14000000.0
2007-07-04 14:12:00,5.45828,5.45828,5.45752,5.45821,11000000.0
2007-07-04 14:13:00,5.45768,5.45896,5.4574,5.45896,11000000.0
2007-07-04 14:14:00,5.45832,5.45882,5.45755,5.45809,7000000.0
2007-07-04 14:15:00,5.45779,5.45892,5.45681,5.45681,14000000.0
2007-07-04 14:16:00,5.45692,5.45866,5.45621,5.45657,13000000.0
2007-07-04 14:17:00,5.45841,5.45925,5.45654,5.45724,22000000.0
2007-07-04 14:18:00,5.45742,5.45785,5.45573,5.45785,15000000.0
2007-07-04 14:19:00,5.45749,5.45769,5.45651,5.45655,12000000.0
2007-07-04 14:20:00,5.4563,5.45786,5.4563,5.45786,7000000.0
2007-07-04 14:21:00,5.45715,5.45812,5.45677,5.45809,13000000.0
2007-07-04 14:22:00,5.45833,5.45834,5.45721,5.45749,8000000.0
2007-07-04 14:23:00,5.45673,5.45774,5.45654,5.45772,11000000.0
2007-07-04 14:24:00,5.45671,5.45846,5.45606,5.45606,13000000.0
2007-07-04 14:25:00,5.45644,5.45769,5.45644,5.45677,15000000.0
2007-07-04 14:26:00,5.45682,5.45773,5.45673,5.45727,8000000.0
2007-07-04 14:27:00,5.45863,5.45863,5.45732,5.4578,10000000.0
2007-07-04 14:28:00,5.45772,5.45804,5.45667,5.45804,11000000.0
2007-07-04 14:29:00,5.45864,5.45883,5.45709,5.45853,21000000.0
2007-07-04 14:30:00,5.45837,5.45837,5.45711,5.45728,11000000.0
2007-07-04 14:31:00,5.45794,5.45841,5.45699,5.45796,17000000.0
2007-07-04 14:32:00,5.45771,5.45834,5.45728,5.45736,15000000.0
2007-07-04 14:33:00,5.45852,5.45854,5.45734,5.45821,8000000.0
2007-07-04 14:34:00,5.45811,5.45811,5.45727,5.458,9000000.0
2007-07-04 14:35:00,5.45652,5.45793,5.45652,5.45757,11000000.0
2007-07-04 14:36:00,5.4579,5.45798,5.45665,5.45704,15000000.0
2007-07-04 14:37:00,5.45714,5.45763,5.45675,5.45697,8000000.0
2007-07-04 14:38:00,5.45678,5.45809,5.45652,5.45733,10000000.0
2007-07-04 14:39:00,5.45766,5.45849,5.4568,5.45698,19000000.0
2007-07-04 14:40:00,5.45805,5.45855,5.45657,5.4573,15000000.0
2007-07-04 14:41:00,5.45777,5.45852,5.45722,5.45852,15000000.0
2007-07-04 14:42:00,5.45874,5.45874,5.45745,5.45832,17000000.0
2007-07-04 14:43:00,5.45769,5.45926,5.45769,5.45902,15000000.0
2007-07-04 14:44:00,5.45943,5.45943,5.45753,5.45907,15000000.0
2007-07-04 14:45:00,5.45845,5.4587,5.45752,5.45752,9000000.0
2007-07-04 14:46:00,5.45917,5.45917,5.45739,5.45739,11000000.0
2007-07-04 14:47:00,5.45743,5.45906,5.45733,5.45821,12000000.0
2007-07-04 14:48:00,5.45919,5.45938,5.45746,5.45884,12000000.0
2007-07-04 14:49:00,5.45855,5.45951,5.4578,5.45951,12000000.0
2007-07-04 14:50:00,5.45897,5.45925,5.45786,5.45891,15000000.0
2007-07-04 14:51:00,5.45875,5.45875,5.45741,5.45741,10000000.0
2007-07-04 14:52:00,5.4591,5.4591,5.45765,5.45781,13000000.0
2007-07-04 14:53:00,5.45911,5.45911,5.45717,5.45733,13000000.0
2007-07-04 14:54:00,5.4585,5.4585,5.4577,5.4577,9000000.0
2007-07-04 14:55:00,5.4585,5.45877,5.45707,5.45746,16000000.0
2007-07-04 14:56:00,5.45873,5.45873,5.45704,5.45724,15000000.0
2007-07-04 14:57:00,5.45785,5.45845,5.45717,5.45845,15000000.0
2007-07-04 14:58:00,5.45841,5.45841,5.45761,5.45799,11000000.0
2007-07-04 14:59:00,5.45733,5.45912,5.45711,5.45853,14000000.0
2007-07-04 15:00:00,5.45728,5.45836,5.45696,5.45696,18000000.0
2007-07-04 15:01:00,5.458,5.45825,5.45657,5.45825,12000000.0
2007-07-04 15:02:00,5.45773,5.45828,5.45709,5.45749,7000000.0
2007-07-04 15:03:00,5.4579,5.4581,5.45673,5.45735,18000000.0
2007-07-04 15:04:00,5.45705,5.45854,5.45682,5.45749,21000000.0
2007-07-04 15:05:00,5.45865,5.45865,5.45681,5.45831,13000000.0
2007-07-04 15:06:00,5.45683,5.45823,5.4567,5.45744,14000000.0
2007-07-04 15:07:00,5.45741,5.4583,5.45672,5.45732,22000000.0
2007-07-04 15:08:00,5.45754,5.45814,5.45693,5.45695,10000000.0
2007-07-04 15:09:00,5.45801,5.45876,5.45762,5.45864,9000000.0
2007-07-04 15:10:00,5.45809,5.45868,5.45772,5.45794,14000000.0
2007-07-04 15:11:00,5.45895,5.45895,5.45856,5.45861,12000000.0
2007-07-04 15:12:00,5.45873,5.45884,5.45717,5.45767,13000000.0
2007-07-04 15:13:00,5.45878,5.45878,5.45721,5.45812,12000000.0
2007-07-04 15:14:00,5.45838,5.45846,5.45719,5.45845,10000000.0
2007-07-04 15:15:00,5.4579,5.45813,5.45706,5.4576,16000000.0
2007-07-04 15:16:00,5.45831,5.45851,5.45715,5.45851,15000000.0
2007-07-04 15:17:00,5.4587,5.45941,5.45764,5.45836,14000000.0
2007-07-04 15:18:00,5.4573,5.45879,5.45707,5.4585,12000000.0
2007-07-04 15:19:00,5.45858,5.459,5.45766,5.459,11000000.0
2007-07-04 15:20:00,5.45926,5.45926,5.45813,5.4592,14000000.0
2007-07-04 15:21:00,5.45821,5.45941,5.45792,5.45941,14000000.0
2007-07-04 15:22:00,5.45862,5.4589,5.45805,5.45866,10000000.0
2007-07-04 15:23:00,5.4584,5.45892,5.45779,5.45804,11000000.0
2007-07-04 15:24:00,5.45809,5.45881,5.45766,5.45863,10000000.0
2007-07-04 15:25:00,5.45772,5.45939,5.45772,5.45928,16000000.0
2007-07-04 15:26:00,5.4593,5.4593,5.45742,5.45742,15000000.0
2007-07-04 15:27:00,5.45765,5.45893,5.45753,5.45876,10000000.0
2007-07-04 15:28:00,5.45777,5.45849,5.45777,5.45849,11000000.0
2007-07-04 15:29:00,5.45836,5.45882,5.45716,5.45859,19000000.0
2007-07-04 15:30:00,5.45841,5.45841,5.45728,5.45742,10000000.0
2007-07-04 15:31:00,5.45712,5.45805,5.45712,5.45716,14000000.0
2007-07-04 15:32:00,5.45843,5.45843,5.45688,5.45817,12000000.0
2007-07-04 15:33:00,5.4568,5.45836,5.4568,5.45777,20000000.0
2007-07-04 15:34:00,5.45767,5.4586,5.45585,5.45585,12000000.0
2007-07-04 15:35:00,5.45667,5.45786,5.45621,5.45727,12000000.0
2007-07-04 15:36:00,5.45747,5.45779,5.45682,5.45732,10000000.0
2007-07-04 15:37:00,5.45674,5.45817,5.45663,5.45817,10000000.0
2007-07-04 15:38:00,5.45837,5.45837,5.45664,5.457,13000000.0
2007-07-04 15:39:00,5.45768,5.45802,5.45664,5.45664,7000000.0
2007-07-04 15:40:00,5.45787,5.458,5.45682,5.45711,10000000.0
2007-07-04 15:41:00,5.45773,5.45773,5.45658,5.45675,9000000.0
2007-07-04 15:42:00,5.45695,5.45739,5.45589,5.45589,13000000.0
2007-07-04 15:43:00,5.45582,5.45762,5.45567,5.45721,16000000.0
2007-07-04 15:44:00,5.45564,5.45755,5.45561,5.45735,14000000.0
2007-07-04 15:45:00,5.45781,5.45817,5.45654,5.45669,15000000.0
2007-07-04 15:46:00,5.45702,5.45755,5.45622,5.45745,13000000.0
2007-07-04 15:47:00,5.45663,5.4571,5.4561,5.45681,9000000.0
2007-07-04 15:48:00,5.45741,5.45741,5.45595,5.45695,21000000.0
2007-07-04 15:49:00,5.45642,5.45735,5.45619,5.45735,23000000.0
2007-07-04 15:50:00,5.45674,5.45734,5.45592,5.4564,12000000.0
2007-07-04 15:51:00,5.4557,5.45778,5.4557,5.45649,19000000.0
2007-07-04 15:52:00,5.45773,5.45793,5.45671,5.45789,15000000.0
2007-07-04 15:53:00,5.45656,5.45776,5.45656,5.45776,14000000.0
2007-07-04 15:54:00,5.45638,5.45736,5.45602,5.45736,15000000.0
2007-07-04 15:55:00,5.45703,5.45741,5.45581,5.45741,12000000.0
2007-07-04 15:56:00,5.45622,5.45791,5.45622,5.45721,18000000.0
2007-07-04 15:57:00,5.45804,5.45804,5.45663,5.45663,10000000.0
2007-07-04 15:58:00,5.45826,5.45826,5.45644,5.45705,22000000.0
2007-07-04 15:59:00,5.45792,5.45792,5.45629,5.45726,12000000.0
2007-07-04 16:00:00,5.45627,5.45702,5.45551,5.45677,12000000.0
2007-07-04 16:01:00,5.45744,5.45748,5.45616,5.4568,12000000.0
2007-07-04 16:02:00,5.45767,5.45767,5.45618,5.45738,13000000.0
2007-07-04 16:03:00,5.45635,5.45755,5.45634,5.45689,13000000.0
2007-07-04 16:04:00,5.45642,5.4576,5.45616,5.45618,11000000.0
2007-07-04 16:05:00,5.45655,5.45727,5.45608,5.45657,9000000.0
2007-07-04 16:06:00,5.45682,5.45758,5.45619,5.45672,14000000.0
2007-07-04 16:07:00,5.45723,5.45773,5.45627,5.45677,15000000.0
2007-07-04 16:08:00,5.45672,5.45741,5.45634,5.45656,15000000.0
2007-07-04 16:09:00,5.45669,5.45748,5.4562,5.45671,17000000.0
2007-07-04 16:10:00,5.4565,5.45799,5.4565,5.45799,14000000.0
2007-07-04 16:11:00,5.45768,5.45829,5.45768,5.45821,9000000.0
2007-07-04 16:12:00,5.45715,5.45735,5.45715,5.45727,15000000.0
2007-07-04 16:13:00,5.45632,5.45814,5.45632,5.45814,14000000.0
2007-07-04 16:14:00,5.4563,5.45642,5.45619,5.4562,12000000.0
2007-07-04 16:15:00,5.45815,5.45834,5.45807,5.45808,14000000.0
2007-07-04 16:16:00,5.45636,5.458,5.45636,5.45765,13000000.0
2007-07-04 16:17:00,5.45812,5.45812,5.45666,5.45735,18000000.0
2007-07-04 16:18:00,5.45732,5.45857,5.45698,5.45736,13000000.0
2007-07-04 16:19:00,5.45726,5.45755,5.45681,5.4569,8000000.0
2007-07-04 16:20:00,5.45784,5.45784,5.45637,5.45699,13000000.0
2007-07-04 16:21:00,5.45779,5.45807,5.45645,5.45645,12000000.0
2007-07-04 16:22:00,5.45761,5.45797,5.45661,5.45764,11000000.0
2007-07-04 16:23:00,5.45834,5.45834,5.45652,5.45765,14000000.0
2007-07-04 16:24:00,5.45717,5.4575,5.45559,5.45696,15000000.0
2007-07-04 16:25:00,5.45677,5.45751,5.45548,5.45691,11000000.0
2007-07-04 16:26:00,5.45733,5.4575,5.45609,5.45736,8000000.0
2007-07-04 16:27:00,5.4576,5.4576,5.45661,5.45756,10000000.0
2007-07-04 16:28:00,5.45723,5.45758,5.45635,5.45758,15000000.0
2007-07-04 16:29:00,5.45729,5.45729,5.45616,5.45663,7000000.0
2007-07-04 16:30:00,5.4565,5.45732,5.45607,5.45642,16000000.0
2007-07-04 16:31:00,5.45659,5.45764,5.456,5.45689,14000000.0
2007-07-04 16:32:00,5.45684,5.45785,5.45679,5.45785,7000000.0
2007-07-04 16:33:00,5.4574,5.45787,5.45687,5.45787,8000000.0
2007-07-04 16:34:00,5.45806,5.4581,5.45674,5.4581,8000000.0
2007-07-04 16:35:00,5.45856,5.45857,5.45691,5.45696,9000000.0
2007-07-04 16:36:00,5.4572,5.45845,5.4572,5.45791,13000000.0
2007-07-04 16:37:00,5.45848,5.45896,5.45688,5.45743,18000000.0
2007-07-04 16:38:00,5.45751,5.45876,5.4566,5.45876,18000000.0
2007-07-04 16:39:00,5.45863,5.45883,5.45736,5.45796,20000000.0
2007-07-04 16:40:00,5.45881,5.45881,5.45689,5.45796,13000000.0
2007-07-04 16:41:00,5.45841,5.45841,5.45706,5.45786,20000000.0
2007-07-04 16:42:00,5.45772,5.45912,5.45768,5.45795,18000000.0
2007-07-04 16:43:00,5.45945,5.45945,5.45621,5.45788,15000000.0
2007-07-04 16:44:00,5.45949,5.45949,5.45758,5.45856,20000000.0
2007-07-04 16:45:00,5.45791,5.45928,5.45775,5.45775,13000000.0
2007-07-04 16:46:00,5.45806,5.45933,5.45771,5.45894,15000000.0
2007-07-04 16:47:00,5.45837,5.45893,5.45812,5.45877,8000000.0
2007-07-04 16:48:00,5.45872,5.45888,5.45776,5.45782,11000000.0
2007-07-04 16:49:00,5.45899,5.45899,5.45768,5.45794,12000000.0
2007-07-04 16:50:00,5.45859,5.45868,5.45662,5.4574,15000000.0
2007-07-04 16:51:00,5.45828,5.45851,5.45745,5.45812,18000000.0
2007-07-04 16:52:00,5.45805,5.45904,5.45763,5.45878,14000000.0
2007-07-04 16:53:00,5.45843,5.45843,5.45737,5.45737,8000000.0
2007-07-04 16:54:00,5.45793,5.45814,5.45717,5.45764,11000000.0
2007-07-04 16:55:00,5.45816,5.45827,5.45638,5.45685,12000000.0
2007-07-04 16:56:00,5.4569,5.45777,5.45647,5.45647,10000000.0
2007-07-04 16:57:00,5.45588,5.4574,5.45544,5.45729,8000000.0
2007-07-04 16:58:00,5.45504,5.45708,5.45504,5.45591,9000000.0
2007-07-04 16:59:00,5.45764,5.45764,5.4554,5.45644,13000000.0
2007-07-04 17:00:00,5.45611,5.45647,5.45522,5.45564,11000000.0
2007-07-04 17:01:00,5.45544,5.45616,5.45478,5.45498,12000000.0
2007-07-04 17:02:00,5.45529,5.45549,5.45439,5.4554,10000000.0
2007-07-04 17:03:00,5.45568,5.45568,5.4544,5.45446,16000000.0
2007-07-04 17:04:00,5.45461,5.45546,5.45416,5.45546,13000000.0
2007-07-04 17:05:00,5.45532,5.45548,5.45433,5.45521,16000000.0
2007-07-04 17:06:00,5.45526,5.45591,5.45432,5.45432,12000000.0
2007-07-04 17:07:00,5.45511,5.45544,5.45423,5.45482,8000000.0
2007-07-04 17:08:00,5.45543,5.45548,5.45411,5.45524,21000000.0
2007-07-04 17:09:00,5.45632,5.45632,5.4549,5.4561,16000000.0
2007-07-04 17:10:00,5.45595,5.45595,5.45412,5.45513,11000000.0
2007-07-04 17:11:00,5.45418,5.45552,5.45418,5.45521,11000000.0
2007-07-04 17:12:00,5.45524,5.45524,5.45378,5.45408,9000000.0
2007-07-04 17:13:00,5.45434,5.45581,5.45434,5.45488,9000000.0
2007-07-04 17:14:00,5.45568,5.45568,5.45417,5.45525,17000000.0
2007-07-04 17:15:00,5.45508,5.45553,5.45454,5.45528,11000000.0
2007-07-04 17:16:00,5.4549,5.45563,5.45425,5.45563,15000000.0
2007-07-04 17:17:00,5.45622,5.45622,5.45449,5.45574,13000000.0
2007-07-04 17:18:00,5.45574,5.45615,5.45418,5.45577,15000000.0
2007-07-04 17:19:00,5.45536,5.45616,5.45483,5.45616,17000000.0
2007-07-04 17:20:00,5.45532,5.45605,5.4549,5.45495,12000000.0
2007-07-04 17:21:00,5.45534,5.45598,5.45493,5.45597,7000000.0
2007-07-04 17:22:00,5.45478,5.45555,5.4539,5.45453,14000000.0
2007-07-04 17:23:00,5.45505,5.45606,5.45431,5.4555,13000000.0
2007-07-04 17:24:00,5.45519,5.45613,5.45508,5.45508,9000000.0
2007-07-04 17:25:00,5.45551,5.45603,5.45512,5.45512,11000000.0
2007-07-04 17:26:00,5.45516,5.45668,5.45516,5.45668,16000000.0
2007-07-04 17:27:00,5.45618,5.45679,5.45545,5.45545,9000000.0
2007-07-04 17:28:00,5.45541,5.45654,5.4552,5.45596,15000000.0
2007-07-04 17:29:00,5.45683,5.45691,5.45491,5.45565,11000000.0
2007-07-04 17:30:00,5.45552,5.45628,5.45504,5.45618,19000000.0
2007-07-04 17:31:00,5.45596,5.45642,5.45536,5.45536,11000000.0
2007-07-04 17:32:00,5.45695,5.45695,5.45569,5.4567,9000000.0
2007-07-04 17:33:00,5.45652,5.45672,5.45574,5.45596,10000000.0
2007-07-04 17:34:00,5.45645,5.45645,5.45542,5.45573,14000000.0
2007-07-04 17:35:00,5.45666,5.45672,5.45521,5.45618,13000000.0
2007-07-04 17:36:00,5.45527,5.45578,5.45479,5.45564,11000000.0
2007-07-04 17:37:00,5.45434,5.45589,5.45434,5.45481,15000000.0
2007-07-04 17:38:00,5.45561,5.45668,5.45477,5.45668,17000000.0
2007-07-04 17:39:00,5.45557,5.45657,5.45537,5.45593,8000000.0
2007-07-04 17:40:00,5.45568,5.45674,5.45517,5.45674,12000000.0
2007-07-04 17:41:00,5.45634,5.45704,5.45555,5.45578,21000000.0
2007-07-04 17:42:00,5.45658,5.45658,5.45475,5.45502,13000000.0
2007-07-04 17:43:00,5.45573,5.45652,5.45515,5.4565,11000000.0
2007-07-04 17:44:00,5.45627,5.45627,5.4545,5.45606,19000000.0
2007-07-04 17:45:00,5.45466,5.45597,5.45445,5.45597,10000000.0
2007-07-04 17:46:00,5.45607,5.45607,5.45471,5.45511,13000000.0
2007-07-04 17:47:00,5.45511,5.45566,5.45484,5.45522,9000000.0
2007-07-04 17:48:00,5.45477,5.45544,5.45435,5.45448,14000000.0
2007-07-04 17:49:00,5.45502,5.45637,5.45488,5.45507,14000000.0
2007-07-04 17:50:00,5.45603,5.45701,5.45521,5.45563,17000000.0
2007-07-04 17:51:00,5.45544,5.45712,5.45544,5.45609,13000000.0
2007-07-04 17:52:00,5.45692,5.45738,5.45626,5.457,24000000.0
2007-07-04 17:53:00,5.45646,5.45723,5.45606,5.45717,16000000.0
2007-07-04 17:54:00,5.45636,5.45693,5.45595,5.45681,16000000.0
2007-07-04 17:55:00,5.45561,5.45714,5.45552,5.45584,13000000.0
2007-07-04 17:56:00,5.45663,5.45703,5.45597,5.45634,15000000.0
2007-07-04 17:57:00,5.45619,5.45644,5.45545,5.45627,10000000.0
2007-07-04 17:58:00,5.45546,5.45667,5.45476,5.45476,15000000.0
2007-07-04 17:59:00,5.45644,5.45673,5.45558,5.45673,13000000.0
2007-07-04 18:00:00,5.45609,5.45639,5.45511,5.45511,7000000.0
2007-07-04 18:01:00,5.45542,5.45658,5.45491,5.45579,18000000.0
2007-07-04 18:02:00,5.45611,5.45708,5.45558,5.45652,17000000.0
2007-07-04 18:03:00,5.45623,5.45692,5.45561,5.45603,16000000.0
2007-07-04 18:04:00,5.45591,5.45656,5.45522,5.45579,14000000.0
2007-07-04 18:05:00,5.45643,5.45648,5.45489,5.45489,13000000.0
2007-07-04 18:06:00,5.4565,5.45739,5.45518,5.45703,18000000.0
2007-07-04 18:07:00,5.45626,5.45634,5.45503,5.45503,12000000.0
2007-07-04 18:08:00,5.45625,5.4567,5.45552,5.45571,18000000.0
2007-07-04 18:09:00,5.45608,5.45736,5.45561,5.4563,12000000.0
2007-07-04 18:10:00,5.45668,5.45773,5.45588,5.45588,13000000.0
2007-07-04 18:11:00,5.45677,5.45724,5.45644,5.45662,10000000.0
2007-07-04 18:12:00,5.4567,5.45737,5.45608,5.45621,11000000.0
2007-07-04 18:13:00,5.45581,5.4569,5.45573,5.45639,14000000.0
2007-07-04 18:14:00,5.45612,5.45711,5.45609,5.45651,10000000.0
2007-07-04 18:15:00,5.4563,5.45684,5.45594,5.45615,10000000.0
2007-07-04 18:16:00,5.45635,5.45663,5.45566,5.45578,9000000.0
2007-07-04 18:17:00,5.45573,5.45718,5.45573,5.45657,18000000.0
2007-07-04 18:18:00,5.45595,5.45698,5.45543,5.45698,14000000.0
2007-07-04 18:19:00,5.45681,5.45681,5.45565,5.4568,10000000.0
2007-07-04 18:20:00,5.45601,5.45695,5.45601,5.45618,15000000.0
2007-07-04 18:21:00,5.45605,5.45704,5.4558,5.45632,18000000.0
2007-07-04 18:22:00,5.45635,5.45685,5.45571,5.45617,14000000.0
2007-07-04 18:23:00,5.45582,5.45617,5.45582,5.45592,7000000.0
2007-07-04 18:24:00,5.45722,5.45725,5.45587,5.45649,9000000.0
2007-07-04 18:25:00,5.4555,5.45602,5.4555,5.45602,13000000.0
2007-07-04 18:26:00,5.45563,5.45582,5.45556,5.45566,16000000.0
2007-07-04 18:27:00,5.45514,5.45686,5.45514,5.45686,14000000.0
2007-07-04 18:28:00,5.45615,5.45661,5.45545,5.4566,13000000.0
2007-07-04 18:29:00,5.45516,5.45619,5.45486,5.4552,11000000.0
2007-07-04 18:30:00,5.45642,5.45642,5.4551,5.45603,16000000.0
2007-07-04 18:31:00,5.4564,5.45669,5.4552,5.45548,12000000.0
2007-07-04 18:32:00,5.45549,5.45618,5.4552,5.45539,11000000.0
2007-07-04 18:33:00,5.45581,5.45651,5.45509,5.45581,13000000.0
2007-07-04 18:34:00,5.45588,5.45625,5.45481,5.45625,13000000.0
2007-07-04 18:35:00,5.45527,5.45612,5.45418,5.45418,18000000.0
2007-07-04 18:36:00,5.45502,5.45504,5.45473,5.45483,18000000.0
2007-07-04 18:37:00,5.45424,5.45588,5.45424,5.4551,18000000.0
2007-07-04 18:38:00,5.45543,5.45562,5.45476,5.45531,11000000.0
2007-07-04 18:39:00,5.45579,5.45579,5.45448,5.45448,11000000.0
2007-07-04 18:40:00,5.454,5.45425,5.454,5.45401,14000000.0
2007-07-04 18:41:00,5.45442,5.45478,5.45428,5.45478,16000000.0
2007-07-04 18:42:00,5.45409,5.45428,5.45398,5.45398,14000000.0
2007-07-04 18:43:00,5.45458,5.45535,5.45432,5.45505,10000000.0
2007-07-04 18:44:00,5.45481,5.45534,5.45392,5.45392,13000000.0
2007-07-04 18:45:00,5.45419,5.45419,5.45373,5.45385,13000000.0
2007-07-04 18:46:00,5.45472,5.45585,5.45472,5.45585,12000000.0
2007-07-04 18:47:00,5.455,5.45591,5.45439,5.45454,14000000.0
2007-07-04 18:48:00,5.45521,5.45527,5.45395,5.45418,15000000.0
2007-07-04 18:49:00,5.45459,5.45556,5.454,5.45509,12000000.0
2007-07-04 18:50:00,5.45559,5.45559,5.45441,5.45441,9000000.0
2007-07-04 18:51:00,5.45402,5.45653,5.45402,5.45517,17000000.0
2007-07-04 18:52:00,5.45505,5.45559,5.45479,5.45559,9000000.0
2007-07-04 18:53:00,5.45555,5.45638,5.45459,5.45543,14000000.0
2007-07-04 18:54:00,5.45517,5.45672,5.45434,5.45434,14000000.0
2007-07-04 18:55:00,5.45548,5.45617,5.45455,5.45536,10000000.0
2007-07-04 18:56:00,5.45518,5.45586,5.45456,5.45471,16000000.0
2007-07-04 18:57:00,5.45597,5.45618,5.45475,5.45618,17000000.0
2007-07-04 18:58:00,5.45611,5.45635,5.45483,5.45635,14000000.0
2007-07-04 18:59:00,5.4562,5.4565,5.45524,5.45581,14000000.0
2007-07-04 19:00:00,5.45613,5.45643,5.45519,5.45586,15000000.0
2007-07-04 19:01:00,5.45568,5.45657,5.45516,5.45569,15000000.0
2007-07-04 19:02:00,5.4556,5.45656,5.45552,5.45581,14000000.0
2007-07-04 19:03:00,5.45714,5.45763,5.45579,5.45646,14000000.0
2007-07-04 19:04:00,5.45601,5.45716,5.4555,5.45631,12000000.0
2007-07-04 19:05:00,5.45678,5.45776,5.45644,5.45713,15000000.0
2007-07-04 19:06:00,5.45629,5.45741,5.45587,5.45695,16000000.0
2007-07-04 19:07:00,5.458,5.45864,5.45723,5.45759,20000000.0
2007-07-04 19:08:00,5.45858,5.45899,5.45798,5.45798,8000000.0
2007-07-04 19:09:00,5.45784,5.45874,5.45661,5.45874,17000000.0
2007-07-04 19:10:00,5.45721,5.45954,5.45721,5.45946,9000000.0
2007-07-04 19:11:00,5.46012,5.46018,5.45869,5.45954,16000000.0
2007-07-04 19:12:00,5.45978,5.46051,5.45929,5.46051,13000000.0
2007-07-04 19:13:00,5.4597,5.46057,5.45948,5.45958,10000000.0
2007-07-04 19:14:00,5.45907,5.46072,5.45907,5.45972,20000000.0
2007-07-04 19:15:00,5.45891,5.46045,5.4587,5.45973,12000000.0
2007-07-04 19:16:00,5.46062,5.46062,5.45989,5.45993,8000000.0
2007-07-04 19:17:00,5.46009,5.46034,5.45927,5.45931,18000000.0
2007-07-04 19:18:00,5.46091,5.46101,5.45951,5.46002,11000000.0
2007-07-04 19:19:00,5.46059,5.46083,5.45948,5.46045,12000000.0
2007-07-04 19:20:00,5.45973,5.46055,5.45944,5.45959,14000000.0
2007-07-04 19:21:00,5.45996,5.46117,5.45939,5.46117,13000000.0
2007-07-04 19:22:00,5.46109,5.46109,5.45944,5.46095,12000000.0
2007-07-04 19:23:00,5.46096,5.46096,5.45927,5.46064,14000000.0
2007-07-04 19:24:00,5.45964,5.46069,5.4588,5.4603,19000000.0
2007-07-04 19:25:00,5.45956,5.46004,5.45874,5.45991,8000000.0
2007-07-04 19:26:00,5.45979,5.46007,5.459,5.45917,7000000.0
2007-07-04 19:27:00,5.45988,5.46038,5.45916,5.45962,20000000.0
2007-07-04 19:28:00,5.45974,5.4605,5.459,5.45949,17000000.0
2007-07-04 19:29:00,5.45918,5.4605,5.45896,5.46031,10000000.0
2007-07-04 19:30:00,5.46053,5.46111,5.46027,5.46111,15000000.0
2007-07-04 19:31:00,5.45935,5.4598,5.45885,5.45892,11000000.0
2007-07-04 19:32:00,5.45903,5.45973,5.45877,5.45918,9000000.0
2007-07-04 19:33:00,5.45917,5.45979,5.45854,5.45976,14000000.0
2007-07-04 19:34:00,5.45942,5.46041,5.45913,5.46017,17000000.0
2007-07-04 19:35:00,5.46023,5.46044,5.45947,5.45947,8000000.0
2007-07-04 19:36:00,5.45909,5.46048,5.45901,5.46014,15000000.0
2007-07-04 19:37:00,5.45955,5.46001,5.45919,5.45922,8000000.0
2007-07-04 19:38:00,5.45981,5.45988,5.45896,5.459,15000000.0
2007-07-04 19:39:00,5.45936,5.45936,5.45859,5.45897,17000000.0
2007-07-04 19:40:00,5.45945,5.45965,5.45945,5.45945,16000000.0
2007-07-04 19:41:00,5.45945,5.45945,5.45925,5.45938,11000000.0
2007-07-04 19:42:00,5.45846,5.4588,5.45833,5.4588,15000000.0
2007-07-04 19:43:00,5.45855,5.45855,5.45835,5.45855,14000000.0
2007-07-04 19:44:00,5.45935,5.45955,5.45935,5.45955,14000000.0
2007-07-04 19:45:00,5.45949,5.46055,5.45923,5.45959,15000000.0
2007-07-04 19:46:00,5.45932,5.45997,5.4591,5.45918,15000000.0
2007-07-04 19:47:00,5.45961,5.46088,5.45931,5.46088,16000000.0
2007-07-04 19:48:00,5.46044,5.46066,5.45927,5.46023,16000000.0
2007-07-04 19:49:00,5.45931,5.45964,5.45915,5.45962,8000000.0
2007-07-04 19:50:00,5.45988,5.46055,5.45931,5.45931,9000000.0
2007-07-04 19:51:00,5.45981,5.46082,5.45949,5.46056,19000000.0
2007-07-04 19:52:00,5.46014,5.46048,5.45896,5.45896,11000000.0
2007-07-04 19:53:00,5.45905,5.46076,5.45905,5.46076,14000000.0
2007-07-04 19:54:00,5.4601,5.4601,5.45908,5.45967,18000000.0
2007-07-04 19:55:00,5.45978,5.46033,5.45956,5.45966,13000000.0
2007-07-04 19:56:00,5.45852,5.45903,5.45852,5.45892,10000000.0
2007-07-04 19:57:00,5.45965,5.46046,5.4594,5.45993,16000000.0
2007-07-04 19:58:00,5.4597,5.46017,5.45885,5.45988,15000000.0
2007-07-04 19:59:00,5.46016,5.46061,5.45967,5.45967,14000000.0
2007-07-04 20:00:00,5.46029,5.46029,5.45917,5.46019,11000000.0
2007-07-04 20:01:00,5.45905,5.46038,5.45905,5.45965,24000000.0
2007-07-04 20:02:00,5.45979,5.46025,5.45935,5.45964,11000000.0
2007-07-04 20:03:00,5.45952,5.46044,5.45939,5.45983,11000000.0
2007-07-04 20:04:00,5.45935,5.46014,5.4591,5.45951,10000000.0
2007-07-04 20:05:00,5.45908,5.45993,5.45906,5.4594,17000000.0
2007-07-04 20:06:00,5.45981,5.46011,5.459,5.45951,10000000.0
2007-07-04 20:07:00,5.45934,5.45948,5.45884,5.45948,14000000.0
2007-07-04 20:08:00,5.45909,5.4602,5.459,5.45932,13000000.0
2007-07-04 20:09:00,5.45975,5.46019,5.45923,5.45944,11000000.0
2007-07-04 20:10:00,5.45927,5.45933,5.45907,5.45929,11000000.0
2007-07-04 20:11:00,5.45996,5.46043,5.45919,5.45972,9000000.0
2007-07-04 20:12:00,5.45888,5.4604,5.45888,5.4604,16000000.0
2007-07-04 20:13:00,5.45974,5.46009,5.4593,5.46009,11000000.0
2007-07-04 20:14:00,5.45979,5.46062,5.45969,5.45969,19000000.0
2007-07-04 20:15:00,5.46075,5.46083,5.46057,5.46057,13000000.0
2007-07-04 20:16:00,5.45996,5.46024,5.45927,5.46024,15000000.0
2007-07-04 20:17:00,5.46014,5.4603,5.45918,5.4603,8000000.0
2007-07-04 20:18:00,5.45911,5.45928,5.45896,5.45904,14000000.0
2007-07-04 20:19:00,5.45976,5.45988,5.45898,5.45973,14000000.0
2007-07-04 20:20:00,5.45961,5.46063,5.45909,5.45913,12000000.0
2007-07-04 20:21:00,5.45958,5.45965,5.45945,5.45957,9000000.0
2007-07-04 20:22:00,5.45962,5.4603,5.45895,5.45895,17000000.0
2007-07-04 20:23:00,5.45859,5.45879,5.45851,5.45862,11000000.0
2007-07-04 20:24:00,5.45954,5.46025,5.45872,5.46025,16000000.0
2007-07-04 20:25:00,5.45973,5.45989,5.45885,5.45905,11000000.0
2007-07-04 20:26:00,5.45945,5.45965,5.45945,5.45945,8000000.0
2007-07-04 20:27:00,5.45939,5.45977,5.45842,5.45938,13000000.0
2007-07-04 20:28:00,5.45903,5.45952,5.45821,5.45952,15000000.0
2007-07-04 20:29:00,5.45816,5.45854,5.45816,5.45852,16000000.0
2007-07-04 20:30:00,5.45784,5.45829,5.45784,5.45829,8000000.0
2007-07-04 20:31:00,5.4592,5.45996,5.45896,5.4593,18000000.0
2007-07-04 20:32:00,5.45962,5.45998,5.45931,5.45983,7000000.0
2007-07-04 20:33:00,5.45887,5.45932,5.45887,5.45914,13000000.0
2007-07-04 20:34:00,5.459,5.459,5.4587,5.45881,13000000.0
2007-07-04 20:35:00,5.45846,5.45935,5.45843,5.45889,9000000.0
2007-07-04 20:36:00,5.45929,5.45949,5.45824,5.45824,17000000.0
2007-07-04 20:37:00,5.45895,5.4599,5.45844,5.45844,14000000.0
2007-07-04 20:38:00,5.4591,5.45963,5.45848,5.45901,16000000.0
2007-07-04 20:39:00,5.45985,5.45985,5.45847,5.45853,14000000.0
2007-07-04 20:40:00,5.45865,5.45992,5.45859,5.45952,17000000.0
2007-07-04 20:41:00,5.45898,5.45975,5.45852,5.45852,16000000.0
2007-07-04 20:42:00,5.4597,5.4597,5.45831,5.45831,22000000.0
2007-07-04 20:43:00,5.45883,5.45899,5.45872,5.45895,18000000.0
2007-07-04 20:44:00,5.45893,5.45918,5.45886,5.4589,16000000.0
2007-07-04 20:45:00,5.4578,5.45827,5.4578,5.45815,8000000.0
2007-07-04 20:46:00,5.45835,5.45839,5.45816,5.45829,19000000.0
2007-07-04 20:47:00,5.45832,5.45841,5.45816,5.45818,12000000.0
2007-07-04 20:48:00,5.45824,5.45841,5.45805,5.45841,9000000.0
2007-07-04 20:49:00,5.45833,5.45841,5.45813,5.45835,19000000.0
2007-07-04 20:50:00,5.45816,5.45838,5.45811,5.45811,15000000.0
2007-07-04 20:51:00,5.45841,5.45845,5.45816,5.45829,9000000.0
2007-07-04 20:52:00,5.45821,5.4584,5.4581,5.4584,11000000.0
2007-07-04 20:53:00,5.45826,5.45841,5.45814,5.45827,15000000.0
2007-07-04 20:54:00,5.45948,5.45948,5.45849,5.4586,12000000.0
2007-07-04 20:55:00,5.45839,5.45908,5.45839,5.45908,18000000.0
2007-07-04 20:56:00,5.4592,5.45977,5.45805,5.45882,12000000.0
2007-07-04 20:57:00,5.45924,5.45986,5.45841,5.45841,13000000.0
2007-07-04 20:58:00,5.45795,5.45827,5.4579,5.45827,11000000.0
2007-07-04 20:59:00,5.45961,5.45985,5.45882,5.45882,11000000.0
2007-07-04 21:00:00,5.46014,5.46014,5.45826,5.45947,17000000.0
2007-07-04 21:01:00,5.45908,5.45966,5.45891,5.45934,10000000.0
2007-07-04 21:02:00,5.45828,5.45835,5.45827,5.45828,8000000.0
2007-07-04 21:03:00,5.45956,5.45966,5.45856,5.45966,19000000.0
2007-07-04 21:04:00,5.4598,5.4598,5.4584,5.4584,18000000.0
2007-07-04 21:05:00,5.45909,5.45917,5.45861,5.45861,14000000.0
2007-07-04 21:06:00,5.45971,5.46009,5.45885,5.45905,12000000.0
2007-07-04 21:07:00,5.4595,5.45984,5.45911,5.45922,10000000.0
2007-07-04 21:08:00,5.45888,5.46034,5.45888,5.45962,14000000.0
2007-07-04 21:09:00,5.45929,5.45992,5.4589,5.4589,16000000.0
2007-07-04 21:10:00,5.45865,5.45886,5.45858,5.4588,15000000.0
2007-07-04 21:11:00,5.45878,5.45878,5.45845,5.45845,13000000.0
2007-07-04 21:12:00,5.45919,5.45966,5.45886,5.45889,10000000.0
2007-07-04 21:13:00,5.45965,5.45965,5.45945,5.45945,14000000.0
2007-07-04 21:14:00,5.45955,5.45975,5.45955,5.45968,10000000.0
2007-07-04 21:15:00,5.45924,5.4601,5.45894,5.45962,15000000.0
2007-07-04 21:16:00,5.45851,5.45899,5.45847,5.45899,11000000.0
2007-07-04 21:17:00,5.45915,5.45918,5.45895,5.45895,13000000.0
2007-07-04 21:18:00,5.45939,5.45939,5.45907,5.45913,17000000.0
2007-07-04 21:19:00,5.45983,5.46005,5.45889,5.45921,12000000.0
2007-07-04 21:20:00,5.45892,5.45983,5.45867,5.45902,14000000.0
2007-07-04 21:21:00,5.45854,5.45898,5.45852,5.45882,11000000.0
2007-07-04 21:22:00,5.45947,5.45947,5.45825,5.45825,9000000.0
2007-07-04 21:23:00,5.45892,5.45931,5.45892,5.45931,7000000.0
2007-07-04 21:24:00,5.45928,5.45954,5.45928,5.45933,11000000.0
2007-07-04 21:25:00,5.45939,5.45947,5.45922,5.45923,7000000.0
2007-07-04 21:26:00,5.45929,5.45944,5.45921,5.45933,13000000.0
2007-07-04 21:27:00,5.45937,5.45952,5.45927,5.45932,11000000.0
2007-07-04 21:28:00,5.45994,5.46057,5.45936,5.45996,15000000.0
2007-07-04 21:29:00,5.46044,5.46059,5.45981,5.46004,12000000.0
2007-07-04 21:30:00,5.46013,5.46065,5.45968,5.46034,10000000.0
2007-07-04 21:31:00,5.45984,5.46048,5.45967,5.45984,10000000.0
2007-07-04 21:32:00,5.46061,5.46061,5.45973,5.45973,12000000.0
2007-07-04 21:33:00,5.45917,5.45944,5.45916,5.45938,19000000.0
2007-07-04 21:34:00,5.45981,5.4602,5.45919,5.45919,8000000.0
2007-07-04 21:35:00,5.45969,5.46042,5.4592,5.45996,20000000.0
2007-07-04 21:36:00,5.45872,5.45901,5.4587,5.45877,19000000.0
2007-07-04 21:37:00,5.45976,5.46029,5.45911,5.45956,19000000.0
2007-07-04 21:38:00,5.46028,5.4603,5.45926,5.45926,13000000.0
2007-07-04 21:39:00,5.45924,5.45924,5.45895,5.45923,17000000.0
2007-07-04 21:40:00,5.45977,5.45985,5.45965,5.45985,7000000.0
2007-07-04 21:41:00,5.45974,5.46001,5.45971,5.46001,11000000.0
2007-07-04 21:42:00,5.46005,5.46005,5.45985,5.45998,18000000.0
2007-07-04 21:43:00,5.45965,5.45985,5.45965,5.45977,13000000.0
2007-07-04 21:44:00,5.45952,5.4603,5.45935,5.4603,16000000.0
2007-07-04 21:45:00,5.45892,5.45968,5.45892,5.45968,11000000.0
2007-07-04 21:46:00,5.45875,5.45875,5.45855,5.45855,13000000.0
2007-07-04 21:47:00,5.45895,5.45895,5.45875,5.45895,13000000.0
2007-07-04 21:48:00,5.45883,5.459,5.45875,5.4588,17000000.0
2007-07-04 21:49:00,5.45888,5.45895,5.45873,5.45874,8000000.0
2007-07-04 21:50:00,5.45902,5.45902,5.45874,5.45875,11000000.0
2007-07-04 21:51:00,5.45888,5.45901,5.45876,5.45895,13000000.0
2007-07-04 21:52:00,5.45872,5.45897,5.45866,5.45893,13000000.0
2007-07-04 21:53:00,5.45881,5.45904,5.45872,5.45897,14000000.0
2007-07-04 21:54:00,5.45886,5.45898,5.45875,5.45888,11000000.0
2007-07-04 21:55:00,5.45897,5.45903,5.45879,5.45903,17000000.0
2007-07-04 21:56:00,5.45959,5.46055,5.4592,5.46055,12000000.0
2007-07-04 21:57:00,5.46057,5.46064,5.46037,5.46037,16000000.0
2007-07-04 21:58:00,5.46056,5.46066,5.46035,5.46035,9000000.0
2007-07-04 21:59:00,5.46057,5.46069,5.46032,5.46069,18000000.0
2007-07-04 22:00:00,5.4602,5.46072,5.45951,5.46015,13000000.0
2007-07-04 22:01:00,5.46075,5.46075,5.46055,5.46055,11000000.0
2007-07-04 22:02:00,5.46073,5.46081,5.46059,5.46064,17000000.0
2007-07-04 22:03:00,5.46072,5.46072,5.46047,5.46072,23000000.0
2007-07-04 22:04:00,5.46064,5.46087,5.46058,5.46063,15000000.0
2007-07-04 22:05:00,5.45935,5.46051,5.45935,5.46034,14000000.0
2007-07-04 22:06:00,5.46088,5.46105,5.46077,5.4609,15000000.0
2007-07-04 22:07:00,5.46064,5.46091,5.46063,5.46091,9000000.0
2007-07-04 22:08:00,5.46094,5.46099,5.4607,5.46095,18000000.0
2007-07-04 22:09:00,5.46088,5.46098,5.46075,5.46088,11000000.0
2007-07-04 22:10:00,5.46078,5.46094,5.46071,5.46081,7000000.0
2007-07-04 22:11:00,5.46086,5.461,5.46069,5.461,8000000.0
2007-07-04 22:12:00,5.46086,5.46108,5.46075,5.46091,16000000.0
2007-07-04 22:13:00,5.46097,5.46102,5.46072,5.46102,24000000.0
2007-07-04 22:14:00,5.46025,5.46028,5.45979,5.45979,9000000.0
2007-07-04 22:15:00,5.46104,5.46104,5.45976,5.45976,10000000.0
2007-07-04 22:16:00,5.45964,5.45969,5.45939,5.45963,13000000.0
2007-07-04 22:17:00,5.45952,5.45974,5.45942,5.45947,20000000.0
2007-07-04 22:18:00,5.46022,5.46055,5.45946,5.45946,11000000.0
2007-07-04 22:19:00,5.45938,5.45941,5.45916,5.45923,15000000.0
2007-07-04 22:20:00,5.45931,5.45947,5.45922,5.45923,16000000.0
2007-07-04 22:21:00,5.45931,5.45938,5.45916,5.45935,12000000.0
2007-07-04 22:22:00,5.45915,5.45934,5.45904,5.45928,14000000.0
2007-07-04 22:23:00,5.45926,5.45937,5.45911,5.45916,11000000.0
2007-07-04 22:24:00,5.45932,5.45937,5.45903,5.45932,16000000.0
2007-07-04 22:25:00,5.46015,5.46035,5.46015,5.46035,14000000.0
2007-07-04 22:26:00,5.46045,5.46045,5.46025,5.46038,10000000.0
2007-07-04 22:27:00,5.4602,5.46031,5.45944,5.4595,14000000.0
2007-07-04 22:28:00,5.46005,5.46025,5.46005,5.46005,12000000.0
2007-07-04 22:29:00,5.46003,5.46027,5.45993,5.46027,13000000.0
2007-07-04 22:30:00,5.45968,5.46036,5.45948,5.45975,8000000.0
2007-07-04 22:31:00,5.46004,5.46079,5.45977,5.46023,11000000.0
2007-07-04 22:32:00,5.46035,5.46035,5.46015,5.46035,20000000.0
2007-07-04 22:33:00,5.46035,5.46047,5.46015,5.46047,11000000.0
2007-07-04 22:34:00,5.46025,5.46045,5.46025,5.46045,10000000.0
2007-07-04 22:35:00,5.46,5.4605,5.45961,5.46026,13000000.0
2007-07-04 22:36:00,5.46051,5.46051,5.46014,5.4604,9000000.0
2007-07-04 22:37:00,5.46037,5.46049,5.46024,5.46038,13000000.0
2007-07-04 22:38:00,5.45961,5.46027,5.45931,5.46027,9000000.0
2007-07-04 22:39:00,5.46042,5.46067,5.46032,5.46033,12000000.0
2007-07-04 22:40:00,5.45971,5.45989,5.45966,5.45966,9000000.0
2007-07-04 22:41:00,5.45977,5.45985,5.45965,5.45977,14000000.0
2007-07-04 22:42:00,5.45959,5.45986,5.45959,5.45982,13000000.0
2007-07-04 22:43:00,5.45991,5.45999,5.45976,5.45981,12000000.0
2007-07-04 22:44:00,5.45971,5.45988,5.45958,5.45982,15000000.0
2007-07-04 22:45:00,5.45975,5.45995,5.45975,5.45988,13000000.0
2007-07-04 22:46:00,5.45978,5.45985,5.45965,5.45965,14000000.0
2007-07-04 22:47:00,5.45975,5.46007,5.45876,5.45876,15000000.0
2007-07-04 22:48:00,5.45984,5.46015,5.45915,5.46013,13000000.0
2007-07-04 22:49:00,5.46031,5.46056,5.46029,5.46032,13000000.0
2007-07-04 22:50:00,5.45937,5.45971,5.45928,5.45928,15000000.0
2007-07-04 22:51:00,5.45863,5.45914,5.45851,5.45914,14000000.0
2007-07-04 22:52:00,5.45947,5.45977,5.45889,5.45977,9000000.0
2007-07-04 22:53:00,5.45986,5.45989,5.45848,5.45908,15000000.0
2007-07-04 22:54:00,5.45795,5.45815,5.45795,5.45808,17000000.0
2007-07-04 22:55:00,5.45942,5.4601,5.45898,5.4601,16000000.0
2007-07-04 22:56:00,5.46015,5.46015,5.45879,5.45879,13000000.0
2007-07-04 22:57:00,5.45937,5.46019,5.45917,5.45981,8000000.0
2007-07-04 22:58:00,5.46034,5.46034,5.45925,5.46007,8000000.0
2007-07-04 22:59:00,5.46058,5.46069,5.46046,5.46065,19000000.0
2007-07-04 23:00:00,5.45927,5.4601,5.45927,5.4601,10000000.0
2007-07-04 23:01:00,5.46085,5.46085,5.46078,5.46085,7000000.0
2007-07-04 23:02:00,5.46065,5.46091,5.46062,5.46067,15000000.0
2007-07-04 23:03:00,5.45978,5.46055,5.45917,5.46037,17000000.0
2007-07-04 23:04:00,5.46025,5.46042,5.45949,5.45949,19000000.0
2007-07-04 23:05:00,5.45988,5.46077,5.45971,5.45977,9000000.0
2007-07-04 23:06:00,5.46015,5.46078,5.45962,5.46008,12000000.0
2007-07-04 23:07:00,5.4596,5.4606,5.45903,5.45923,14000000.0
2007-07-04 23:08:00,5.46007,5.4604,5.45916,5.4604,16000000.0
2007-07-04 23:09:00,5.46009,5.46038,5.45975,5.45995,9000000.0
2007-07-04 23:10:00,5.45978,5.46065,5.45914,5.46065,12000000.0
2007-07-04 23:11:00,5.46081,5.46106,5.46077,5.46099,14000000.0
2007-07-04 23:12:00,5.4597,5.46045,5.45968,5.45984,7000000.0
2007-07-04 23:13:00,5.46036,5.46085,5.45946,5.45996,14000000.0
2007-07-04 23:14:00,5.46099,5.46099,5.45993,5.46044,19000000.0
2007-07-04 23:15:00,5.46015,5.46015,5.45995,5.46015,13000000.0
2007-07-04 23:16:00,5.4604,5.46048,5.4598,5.4598,15000000.0
2007-07-04 23:17:00,5.46052,5.46071,5.45991,5.46015,11000000.0
2007-07-04 23:18:00,5.46089,5.46089,5.46054,5.46057,12000000.0
2007-07-04 23:19:00,5.46015,5.46035,5.46015,5.46035,14000000.0
2007-07-04 23:20:00,5.46021,5.46031,5.45929,5.45952,19000000.0
2007-07-04 23:21:00,5.4592,5.45946,5.4592,5.45946,7000000.0
2007-07-04 23:22:00,5.45993,5.46022,5.45906,5.45962,15000000.0
2007-07-04 23:23:00,5.45968,5.45975,5.45955,5.45975,11000000.0
2007-07-04 23:24:00,5.45962,5.45977,5.45899,5.4593,14000000.0
2007-07-04 23:25:00,5.45982,5.46024,5.45931,5.46024,11000000.0
2007-07-04 23:26:00,5.46092,5.46092,5.46061,5.46085,14000000.0
2007-07-04 23:27:00,5.45886,5.4602,5.45886,5.4602,11000000.0
2007-07-04 23:28:00,5.45934,5.46053,5.45908,5.45996,12000000.0
2007-07-04 23:29:00,5.46022,5.46022,5.45995,5.45997,16000000.0
2007-07-04 23:30:00,5.45991,5.45997,5.45903,5.45964,20000000.0
2007-07-04 23:31:00,5.45931,5.46001,5.45907,5.45907,11000000.0
2007-07-04 23:32:00,5.45979,5.4604,5.45979,5.4604,16000000.0
2007-07-04 23:33:00,5.46037,5.46066,5.46036,5.46036,12000000.0
2007-07-04 23:34:00,5.45965,5.45965,5.45945,5.45945,13000000.0
2007-07-04 23:35:00,5.45947,5.45967,5.45944,5.45946,9000000.0
2007-07-04 23:36:00,5.46004,5.46004,5.45925,5.45972,9000000.0
2007-07-04 23:37:00,5.46044,5.46044,5.45955,5.45955,14000000.0
2007-07-04 23:38:00,5.45985,5.46005,5.45985,5.46005,13000000.0
2007-07-04 23:39:00,5.45985,5.45985,5.45965,5.45978,17000000.0
2007-07-04 23:40:00,5.46,5.4601,5.45937,5.45965,12000000.0
2007-07-04 23:41:00,5.45948,5.45991,5.45914,5.45978,17000000.0
2007-07-04 23:42:00,5.45989,5.46045,5.45897,5.45992,22000000.0
2007-07-04 23:43:00,5.45985,5.46005,5.45985,5.45998,15000000.0
2007-07-04 23:44:00,5.46021,5.46039,5.45938,5.46039,14000000.0
2007-07-04 23:45:00,5.45995,5.46015,5.45995,5.46015,20000000.0
2007-07-04 23:46:00,5.45972,5.45972,5.45892,5.45953,14000000.0
2007-07-04 23:47:00,5.45946,5.46008,5.45946,5.45969,10000000.0
2007-07-04 23:48:00,5.45965,5.45985,5.45965,5.45978,18000000.0
2007-07-04 23:49:00,5.4599,5.46001,5.45973,5.45995,14000000.0
2007-07-04 23:50:00,5.45985,5.45993,5.45964,5.45965,13000000.0
2007-07-04 23:51:00,5.45892,5.46032,5.45892,5.46032,8000000.0
2007-07-04 23:52:00,5.46001,5.46045,5.45954,5.46014,16000000.0
2007-07-04 23:53:00,5.45989,5.46012,5.45904,5.45979,18000000.0
2007-07-04 23:54:00,5.46039,5.46055,5.45933,5.46055,12000000.0
2007-07-04 23:55:00,5.45965,5.46075,5.45965,5.46068,19000000.0
2007-07-04 23:56:00,5.46065,5.46071,5.46046,5.46066,14000000.0
2007-07-04 23:57:00,5.46055,5.46062,5.46036,5.46062,16000000.0
2007-07-04 23:58:00,5.45985,5.45998,5.45985,5.45985,13000000.0
2007-07-04 23:59:00,5.46014,5.46019,5.45882,5.46019,14000000.0
2007-07-05 00:00:00,5.45955,5.46031,5.45851,5.46031,17000000.0
2007-07-05 00:01:00,5.46016,5.46016,5.45915,5.45915,12000000.0
2007-07-05 00:02:00,5.45974,5.46004,5.45903,5.45936,15000000.0
2007-07-05 00:03:00,5.45955,5.46,5.45854,5.46,14000000.0
2007-07-05 00:04:00,5.45924,5.45999,5.45842,5.45842,12000000.0
2007-07-05 00:05:00,5.45926,5.45992,5.45862,5.45992,12000000.0
2007-07-05 00:06:00,5.45963,5.45972,5.45837,5.45917,12000000.0
2007-07-05 00:07:00,5.45833,5.45943,5.45832,5.45842,11000000.0
2007-07-05 00:08:00,5.45902,5.45976,5.45834,5.45839,15000000.0
2007-07-05 00:09:00,5.45963,5.45985,5.45847,5.45888,12000000.0
2007-07-05 00:10:00,5.45894,5.46008,5.45882,5.45939,19000000.0
2007-07-05 00:11:00,5.46008,5.46015,5.45995,5.45995,8000000.0
2007-07-05 00:12:00,5.46016,5.46024,5.45995,5.45995,9000000.0
2007-07-05 00:13:00,5.45911,5.45975,5.45854,5.45943,13000000.0
2007-07-05 00:14:00,5.4583,5.4601,5.4583,5.46001,14000000.0
2007-07-05 00:15:00,5.45868,5.45875,5.45855,5.45868,12000000.0
2007-07-05 00:16:00,5.45858,5.45881,5.45857,5.45875,12000000.0
2007-07-05 00:17:00,5.45906,5.45957,5.45862,5.45957,10000000.0
2007-07-05 00:18:00,5.4583,5.45976,5.45824,5.45869,19000000.0
2007-07-05 00:19:00,5.4589,5.4595,5.45843,5.45851,12000000.0
2007-07-05 00:20:00,5.4587,5.45905,5.4587,5.45875,11000000.0
2007-07-05 00:21:00,5.45905,5.45905,5.45885,5.45905,14000000.0
2007-07-05 00:22:00,5.45902,5.45941,5.45834,5.45834,13000000.0
2007-07-05 00:23:00,5.45955,5.45989,5.45888,5.45989,13000000.0
2007-07-05 00:24:00,5.45894,5.45959,5.45858,5.45871,9000000.0
2007-07-05 00:25:00,5.45902,5.45958,5.45887,5.45908,13000000.0
2007-07-05 00:26:00,5.45856,5.45887,5.45836,5.45877,14000000.0
2007-07-05 00:27:00,5.45949,5.4602,5.45902,5.4602,15000000.0
2007-07-05 00:28:00,5.45947,5.45982,5.45872,5.45888,7000000.0
2007-07-05 00:29:00,5.45971,5.46018,5.45904,5.45999,17000000.0
2007-07-05 00:30:00,5.45921,5.45937,5.45907,5.45917,9000000.0
2007-07-05 00:31:00,5.46038,5.46038,5.45878,5.45902,13000000.0
2007-07-05 00:32:00,5.45951,5.45973,5.45862,5.45891,8000000.0
2007-07-05 00:33:00,5.45969,5.4598,5.45838,5.45918,19000000.0
2007-07-05 00:34:00,5.45895,5.45915,5.45895,5.45915,15000000.0
2007-07-05 00:35:00,5.45928,5.46045,5.45884,5.46045,12000000.0
2007-07-05 00:36:00,5.46092,5.46092,5.46061,5.46078,15000000.0
2007-07-05 00:37:00,5.45949,5.46064,5.45935,5.4603,15000000.0
2007-07-05 00:38:00,5.45964,5.46041,5.45914,5.45961,18000000.0
2007-07-05 00:39:00,5.45996,5.46037,5.45949,5.46037,20000000.0
2007-07-05 00:40:00,5.45957,5.45991,5.45902,5.45925,10000000.0
2007-07-05 00:41:00,5.46035,5.46055,5.46035,5.46055,9000000.0
2007-07-05 00:42:00,5.46026,5.46026,5.45903,5.45984,16000000.0
2007-07-05 00:43:00,5.45978,5.46029,5.45927,5.46019,16000000.0
2007-07-05 00:44:00,5.45963,5.45972,5.45944,5.45959,10000000.0
2007-07-05 00:45:00,5.45999,5.4602,5.45909,5.4602,16000000.0
2007-07-05 00:46:00,5.46034,5.46047,5.45926,5.45983,12000000.0
2007-07-05 00:47:00,5.45962,5.4603,5.45953,5.4603,8000000.0
2007-07-05 00:48:00,5.46055,5.46055,5.46035,5.46048,16000000.0
2007-07-05 00:49:00,5.4599,5.46013,5.45943,5.46004,11000000.0
2007-07-05 00:50:00,5.45997,5.46022,5.45917,5.45941,9000000.0
2007-07-05 00:51:00,5.45986,5.46077,5.45981,5.45997,9000000.0
2007-07-05 00:52:00,5.45956,5.45983,5.45956,5.4597,18000000.0
2007-07-05 00:53:00,5.46075,5.46078,5.46045,5.46052,12000000.0
2007-07-05 00:54:00,5.46066,5.46074,5.46045,5.46045,12000000.0
2007-07-05 00:55:00,5.46073,5.46074,5.4605,5.46054,11000000.0
2007-07-05 00:56:00,5.46099,5.46115,5.46081,5.46081,14000000.0
2007-07-05 00:57:00,5.46035,5.46035,5.4587,5.45998,15000000.0
2007-07-05 00:58:00,5.46044,5.46044,5.45905,5.45934,9000000.0
2007-07-05 00:59:00,5.45941,5.46017,5.45863,5.45978,17000000.0
2007-07-05 01:00:00,5.45867,5.45999,5.45818,5.45999,12000000.0
2007-07-05 01:01:00,5.4581,5.4595,5.45767,5.45862,15000000.0
2007-07-05 01:02:00,5.45838,5.4587,5.45789,5.45811,10000000.0
2007-07-05 01:03:00,5.45756,5.45825,5.45756,5.45797,13000000.0
2007-07-05 01:04:00,5.45874,5.45955,5.45801,5.45897,13000000.0
2007-07-05 01:05:00,5.45936,5.45936,5.45814,5.45923,13000000.0
2007-07-05 01:06:00,5.45905,5.45905,5.45885,5.45885,12000000.0
2007-07-05 01:07:00,5.45878,5.459,5.45877,5.45889,13000000.0
2007-07-05 01:08:00,5.45881,5.45975,5.45824,5.45871,15000000.0
2007-07-05 01:09:00,5.45948,5.45955,5.45935,5.45935,17000000.0
2007-07-05 01:10:00,5.45875,5.45894,5.45829,5.45844,10000000.0
2007-07-05 01:11:00,5.45884,5.45949,5.45806,5.45944,11000000.0
2007-07-05 01:12:00,5.45883,5.45894,5.45834,5.45894,10000000.0
2007-07-05 01:13:00,5.45928,5.45935,5.45915,5.45915,11000000.0
2007-07-05 01:14:00,5.45835,5.45855,5.45835,5.45855,13000000.0
2007-07-05 01:15:00,5.45858,5.45865,5.45845,5.45845,9000000.0
2007-07-05 01:16:00,5.45834,5.4592,5.45797,5.45817,12000000.0
2007-07-05 01:17:00,5.45862,5.45893,5.45777,5.45801,11000000.0
2007-07-05 01:18:00,5.45912,5.45922,5.45792,5.45811,12000000.0
2007-07-05 01:19:00,5.45882,5.45909,5.45758,5.45781,19000000.0
2007-07-05 01:20:00,5.45887,5.45887,5.45791,5.45862,11000000.0
2007-07-05 01:21:00,5.45861,5.45913,5.45807,5.45913,12000000.0
2007-07-05 01:22:00,5.4591,5.45928,5.45901,5.45923,9000000.0
2007-07-05 01:23:00,5.45922,5.45922,5.45896,5.45917,13000000.0
2007-07-05 01:24:00,5.4592,5.4592,5.45896,5.45901,14000000.0
2007-07-05 01:25:00,5.45785,5.45805,5.45785,5.45798,11000000.0
2007-07-05 01:26:00,5.45832,5.45847,5.45823,5.45825,10000000.0
2007-07-05 01:27:00,5.45824,5.45971,5.45824,5.45971,17000000.0
2007-07-05 01:28:00,5.45785,5.45805,5.45785,5.45805,13000000.0
2007-07-05 01:29:00,5.4582,5.45832,5.45807,5.45827,19000000.0
2007-07-05 01:30:00,5.45789,5.45875,5.45752,5.45862,15000000.0
2007-07-05 01:31:00,5.45853,5.45908,5.45776,5.45908,15000000.0
2007-07-05 01:32:00,5.45925,5.4593,5.45909,5.45926,12000000.0
2007-07-05 01:33:00,5.45904,5.45927,5.45901,5.45903,8000000.0
2007-07-05 01:34:00,5.45932,5.45932,5.45903,5.45918,18000000.0
2007-07-05 01:35:00,5.45897,5.45921,5.45895,5.45921,12000000.0
2007-07-05 01:36:00,5.45907,5.45919,5.45891,5.45908,16000000.0
2007-07-05 01:37:00,5.45914,5.45936,5.4591,5.4593,15000000.0
2007-07-05 01:38:00,5.45926,5.45932,5.45892,5.45921,18000000.0
2007-07-05 01:39:00,5.45884,5.45884,5.45777,5.45821,10000000.0
2007-07-05 01:40:00,5.45894,5.45912,5.45803,5.45912,11000000.0
2007-07-05 01:41:00,5.45831,5.45907,5.45764,5.45817,16000000.0
2007-07-05 01:42:00,5.45872,5.45883,5.45803,5.45878,14000000.0
2007-07-05 01:43:00,5.45804,5.46026,5.45804,5.46026,16000000.0
2007-07-05 01:44:00,5.45875,5.45875,5.45855,5.45855,15000000.0
2007-07-05 01:45:00,5.45876,5.45901,5.45786,5.45856,16000000.0
2007-07-05 01:46:00,5.45876,5.45884,5.45759,5.45804,9000000.0
2007-07-05 01:47:00,5.45878,5.4592,5.4573,5.4573,17000000.0
2007-07-05 01:48:00,5.45823,5.45901,5.45749,5.45901,16000000.0
2007-07-05 01:49:00,5.4593,5.45935,5.45803,5.45896,10000000.0
2007-07-05 01:50:00,5.45872,5.4591,5.45807,5.45827,11000000.0
2007-07-05 01:51:00,5.45893,5.45919,5.45761,5.45761,12000000.0
2007-07-05 01:52:00,5.45911,5.45911,5.45813,5.45815,12000000.0
2007-07-05 01:53:00,5.45861,5.45908,5.45744,5.45908,18000000.0
2007-07-05 01:54:00,5.45922,5.45922,5.45775,5.45797,14000000.0
2007-07-05 01:55:00,5.45885,5.45916,5.45819,5.45868,18000000.0
2007-07-05 01:56:00,5.45888,5.4593,5.45847,5.45912,8000000.0
2007-07-05 01:57:00,5.459,5.45914,5.45729,5.45893,13000000.0
2007-07-05 01:58:00,5.4585,5.4585,5.45699,5.45829,11000000.0
2007-07-05 01:59:00,5.45869,5.45881,5.45696,5.45818,11000000.0
2007-07-05 02:00:00,5.45816,5.45949,5.45686,5.4578,16000000.0
2007-07-05 02:01:00,5.45925,5.45925,5.45791,5.45826,21000000.0
2007-07-05 02:02:00,5.45825,5.45919,5.45803,5.45903,10000000.0
2007-07-05 02:03:00,5.45948,5.45971,5.45862,5.45966,8000000.0
2007-07-05 02:04:00,5.46011,5.46022,5.45861,5.45967,14000000.0
2007-07-05 02:05:00,5.46041,5.46045,5.45899,5.45902,14000000.0
2007-07-05 02:06:00,5.46002,5.46002,5.45952,5.45952,15000000.0
2007-07-05 02:07:00,5.46067,5.46067,5.45931,5.45944,10000000.0
2007-07-05 02:08:00,5.4605,5.46081,5.45946,5.45971,16000000.0
2007-07-05 02:09:00,5.46037,5.4605,5.45964,5.46027,18000000.0
2007-07-05 02:10:00,5.46038,5.46065,5.4594,5.46004,16000000.0
2007-07-05 02:11:00,5.46012,5.46071,5.45959,5.46007,14000000.0
2007-07-05 02:12:00,5.46066,5.46066,5.45976,5.46056,10000000.0
2007-07-05 02:13:00,5.46065,5.46085,5.46065,5.46085,15000000.0
2007-07-05 02:14:00,5.46091,5.46113,5.46077,5.46078,19000000.0
2007-07-05 02:15:00,5.46063,5.46067,5.45926,5.46054,12000000.0
2007-07-05 02:16:00,5.45918,5.46081,5.45909,5.45977,18000000.0
2007-07-05 02:17:00,5.45956,5.46052,5.45953,5.46052,14000000.0
2007-07-05 02:18:00,5.45926,5.46092,5.45926,5.45984,12000000.0
2007-07-05 02:19:00,5.45971,5.46052,5.45947,5.45951,14000000.0
2007-07-05 02:20:00,5.46094,5.46094,5.45969,5.46074,13000000.0
2007-07-05 02:21:00,5.46105,5.46158,5.45993,5.46108,15000000.0
2007-07-05 02:22:00,5.46084,5.46138,5.46036,5.46137,13000000.0
2007-07-05 02:23:00,5.46095,5.4613,5.46029,5.4613,16000000.0
2007-07-05 02:24:00,5.46078,5.4612,5.4599,5.4612,17000000.0
2007-07-05 02:25:00,5.46136,5.46138,5.4599,5.46119,10000000.0
2007-07-05 02:26:00,5.46077,5.46162,5.46018,5.46072,13000000.0
2007-07-05 02:27:00,5.46142,5.46187,5.46103,5.46187,7000000.0
2007-07-05 02:28:00,5.46185,5.46196,5.46107,5.46129,9000000.0
2007-07-05 02:29:00,5.46154,5.46217,5.46111,5.46217,20000000.0
2007-07-05 02:30:00,5.46226,5.46229,5.4608,5.46113,11000000.0
2007-07-05 02:31:00,5.46228,5.46228,5.46118,5.46124,9000000.0
2007-07-05 02:32:00,5.46178,5.4622,5.46066,5.46086,13000000.0
2007-07-05 02:33:00,5.46175,5.46195,5.46175,5.46175,14000000.0
2007-07-05 02:34:00,5.46201,5.46201,5.46073,5.46149,17000000.0
2007-07-05 02:35:00,5.46073,5.46268,5.46073,5.46255,15000000.0
2007-07-05 02:36:00,5.46193,5.46304,5.46139,5.46209,14000000.0
2007-07-05 02:37:00,5.46275,5.46275,5.46255,5.46268,13000000.0
2007-07-05 02:38:00,5.46273,5.4631,5.46172,5.46296,14000000.0
2007-07-05 02:39:00,5.4631,5.46332,5.46194,5.46332,15000000.0
2007-07-05 02:40:00,5.46294,5.46301,5.46186,5.46239,12000000.0
2007-07-05 02:41:00,5.46273,5.46331,5.46165,5.46256,13000000.0
2007-07-05 02:42:00,5.46258,5.46315,5.46212,5.46212,16000000.0
2007-07-05 02:43:00,5.46215,5.46235,5.46215,5.46215,18000000.0
2007-07-05 02:44:00,5.46316,5.46316,5.46178,5.46259,10000000.0
2007-07-05 02:45:00,5.4624,5.46262,5.46138,5.46248,14000000.0
2007-07-05 02:46:00,5.46173,5.46252,5.46121,5.46161,18000000.0
2007-07-05 02:47:00,5.46228,5.46293,5.46095,5.46293,17000000.0
2007-07-05 02:48:00,5.46208,5.46223,5.46093,5.46093,7000000.0
2007-07-05 02:49:00,5.46177,5.46215,5.46105,5.46105,13000000.0
2007-07-05 02:50:00,5.46202,5.4623,5.46067,5.46195,14000000.0
2007-07-05 02:51:00,5.46175,5.46216,5.46108,5.46134,15000000.0
2007-07-05 02:52:00,5.46148,5.46284,5.46051,5.46253,15000000.0
2007-07-05 02:53:00,5.46279,5.46292,5.4614,5.46189,9000000.0
2007-07-05 02:54:00,5.46299,5.46325,5.46159,5.46325,13000000.0
2007-07-05 02:55:00,5.46289,5.4631,5.4613,5.46136,11000000.0
2007-07-05 02:56:00,5.4618,5.46182,5.46068,5.46073,18000000.0
2007-07-05 02:57:00,5.46146,5.46212,5.46086,5.46212,13000000.0
2007-07-05 02:58:00,5.4618,5.46272,5.46174,5.46266,9000000.0
2007-07-05 02:59:00,5.46263,5.46263,5.46152,5.46205,14000000.0
2007-07-05 03:00:00,5.46208,5.46278,5.46194,5.46216,11000000.0
2007-07-05 03:01:00,5.46222,5.46243,5.46179,5.46239,11000000.0
2007-07-05 03:02:00,5.46247,5.46275,5.46162,5.46239,11000000.0
2007-07-05 03:03:00,5.46225,5.46268,5.46189,5.46199,23000000.0
2007-07-05 03:04:00,5.46262,5.46262,5.46145,5.46187,11000000.0
2007-07-05 03:05:00,5.46266,5.46282,5.461,5.46261,17000000.0
2007-07-05 03:06:00,5.46226,5.4624,5.46086,5.46086,9000000.0
2007-07-05 03:07:00,5.46167,5.46175,5.46155,5.46155,15000000.0
2007-07-05 03:08:00,5.46256,5.46256,5.46111,5.46207,12000000.0
2007-07-05 03:09:00,5.46135,5.46155,5.46135,5.46155,15000000.0
2007-07-05 03:10:00,5.46228,5.46261,5.46098,5.4613,19000000.0
2007-07-05 03:11:00,5.46229,5.4629,5.46136,5.46168,15000000.0
2007-07-05 03:12:00,5.46158,5.46199,5.4605,5.46166,18000000.0
2007-07-05 03:13:00,5.4615,5.4622,5.46081,5.46128,18000000.0
2007-07-05 03:14:00,5.4612,5.46215,5.46096,5.46169,10000000.0
2007-07-05 03:15:00,5.46215,5.46235,5.46215,5.46215,7000000.0
2007-07-05 03:16:00,5.46198,5.46236,5.46171,5.46197,8000000.0
2007-07-05 03:17:00,5.46193,5.46224,5.46067,5.46207,10000000.0
2007-07-05 03:18:00,5.46232,5.46232,5.46131,5.46197,15000000.0
2007-07-05 03:19:00,5.4616,5.46214,5.4616,5.46213,10000000.0
2007-07-05 03:20:00,5.46155,5.4622,5.46096,5.4613,16000000.0
2007-07-05 03:21:00,5.46189,5.46189,5.46095,5.46153,11000000.0
2007-07-05 03:22:00,5.46213,5.46213,5.46089,5.46128,10000000.0
2007-07-05 03:23:00,5.46157,5.4625,5.46081,5.46102,12000000.0
2007-07-05 03:24:00,5.46151,5.46192,5.46089,5.4614,13000000.0
2007-07-05 03:25:00,5.46114,5.46178,5.46079,5.46147,11000000.0
2007-07-05 03:26:00,5.46215,5.46235,5.46215,5.46227,13000000.0
2007-07-05 03:27:00,5.4622,5.4622,5.4607,5.46156,14000000.0
2007-07-05 03:28:00,5.46205,5.4621,5.46128,5.46139,18000000.0
2007-07-05 03:29:00,5.46135,5.46155,5.46135,5.46135,15000000.0
2007-07-05 03:30:00,5.46136,5.46168,5.46136,5.46148,10000000.0
2007-07-05 03:31:00,5.46152,5.46249,5.46146,5.46211,13000000.0
2007-07-05 03:32:00,5.46274,5.46306,5.46137,5.46203,16000000.0
2007-07-05 03:33:00,5.46213,5.46267,5.46148,5.4621,13000000.0
2007-07-05 03:34:00,5.46169,5.46239,5.46129,5.46149,16000000.0
2007-07-05 03:35:00,5.46201,5.46247,5.46105,5.46242,10000000.0
2007-07-05 03:36:00,5.46202,5.46237,5.46142,5.46237,11000000.0
2007-07-05 03:37:00,5.46217,5.46217,5.46106,5.46114,13000000.0
2007-07-05 03:38:00,5.46246,5.46275,5.46246,5.46253,13000000.0
2007-07-05 03:39:00,5.46266,5.46266,5.4613,5.46136,13000000.0
2007-07-05 03:40:00,5.4618,5.46276,5.4618,5.46264,12000000.0
2007-07-05 03:41:00,5.46286,5.46286,5.46189,5.46189,16000000.0
2007-07-05 03:42:00,5.46207,5.46224,5.46197,5.46197,21000000.0
2007-07-05 03:43:00,5.46225,5.46289,5.46199,5.46205,18000000.0
2007-07-05 03:44:00,5.4631,5.4631,5.46275,5.4631,15000000.0
2007-07-05 03:45:00,5.46237,5.46248,5.46149,5.46149,9000000.0
2007-07-05 03:46:00,5.46133,5.46261,5.46133,5.46261,8000000.0
2007-07-05 03:47:00,5.46266,5.46266,5.4614,5.4618,11000000.0
2007-07-05 03:48:00,5.46207,5.46262,5.46181,5.46262,9000000.0
2007-07-05 03:49:00,5.46283,5.46283,5.46135,5.46214,16000000.0
2007-07-05 03:50:00,5.46253,5.46274,5.46146,5.46205,19000000.0
2007-07-05 03:51:00,5.46271,5.46271,5.46155,5.46214,9000000.0
2007-07-05 03:52:00,5.46298,5.46298,5.46189,5.46277,19000000.0
2007-07-05 03:53:00,5.46325,5.46331,5.46181,5.46181,10000000.0
2007-07-05 03:54:00,5.46272,5.46293,5.46264,5.46265,17000000.0
2007-07-05 03:55:00,5.46198,5.46265,5.46156,5.46188,16000000.0
2007-07-05 03:56:00,5.46298,5.46318,5.46171,5.46192,7000000.0
2007-07-05 03:57:00,5.46261,5.46269,5.46144,5.46181,11000000.0
2007-07-05 03:58:00,5.46199,5.46277,5.46163,5.4623,12000000.0
2007-07-05 03:59:00,5.46287,5.46287,5.46165,5.46287,17000000.0
2007-07-05 04:00:00,5.46236,5.46278,5.46181,5.46188,12000000.0
2007-07-05 04:01:00,5.46186,5.46211,5.46177,5.46192,16000000.0
2007-07-05 04:02:00,5.46155,5.46229,5.46135,5.46219,14000000.0
2007-07-05 04:03:00,5.46221,5.46294,5.46218,5.46294,12000000.0
2007-07-05 04:04:00,5.46258,5.46278,5.46126,5.46265,16000000.0
2007-07-05 04:05:00,5.46223,5.46223,5.46096,5.46196,13000000.0
2007-07-05 04:06:00,5.4616,5.46265,5.46137,5.4623,16000000.0
2007-07-05 04:07:00,5.46225,5.46292,5.46224,5.46255,13000000.0
2007-07-05 04:08:00,5.46181,5.46198,5.46175,5.46194,14000000.0
2007-07-05 04:09:00,5.46212,5.46257,5.46165,5.46234,10000000.0
2007-07-05 04:10:00,5.46277,5.46277,5.46144,5.46208,12000000.0
2007-07-05 04:11:00,5.46296,5.46296,5.46255,5.46255,14000000.0
2007-07-05 04:12:00,5.46205,5.46225,5.46205,5.46205,19000000.0
2007-07-05 04:13:00,5.46215,5.46235,5.46215,5.46228,20000000.0
2007-07-05 04:14:00,5.46229,5.46242,5.46214,5.46229,12000000.0
2007-07-05 04:15:00,5.46234,5.46251,5.4612,5.46251,8000000.0
2007-07-05 04:16:00,5.46115,5.46289,5.46115,5.46229,13000000.0
2007-07-05 04:17:00,5.46106,5.46271,5.46104,5.46261,15000000.0
2007-07-05 04:18:00,5.46219,5.46251,5.46179,5.46212,9000000.0
2007-07-05 04:19:00,5.46191,5.46211,5.46182,5.46211,12000000.0
2007-07-05 04:20:00,5.46131,5.4627,5.46131,5.46249,9000000.0
2007-07-05 04:21:00,5.4616,5.46237,5.46116,5.46127,17000000.0
2007-07-05 04:22:00,5.46153,5.46236,5.46078,5.46217,14000000.0
2007-07-05 04:23:00,5.46183,5.46215,5.46183,5.46211,10000000.0
2007-07-05 04:24:00,5.46205,5.46234,5.46129,5.46198,12000000.0
2007-07-05 04:25:00,5.46235,5.46273,5.46154,5.46207,10000000.0
2007-07-05 04:26:00,5.4628,5.46291,5.46213,5.46213,7000000.0
2007-07-05 04:27:00,5.46173,5.46196,5.46055,5.4613,15000000.0
2007-07-05 04:28:00,5.46096,5.4619,5.46063,5.46063,7000000.0
2007-07-05 04:29:00,5.46014,5.46132,5.46008,5.46027,14000000.0
2007-07-05 04:30:00,5.46147,5.46147,5.46031,5.46075,11000000.0
2007-07-05 04:31:00,5.46178,5.46178,5.46092,5.46121,15000000.0
2007-07-05 04:32:00,5.46154,5.46154,5.46022,5.46049,17000000.0
2007-07-05 04:33:00,5.45993,5.46089,5.45925,5.46037,14000000.0
2007-07-05 04:34:00,5.46019,5.46106,5.46008,5.46106,9000000.0
2007-07-05 04:35:00,5.4612,5.4612,5.45959,5.45977,12000000.0
2007-07-05 04:36:00,5.46064,5.46081,5.45974,5.46021,12000000.0
2007-07-05 04:37:00,5.45989,5.46046,5.45951,5.45985,12000000.0
2007-07-05 04:38:00,5.45956,5.46085,5.45931,5.46015,11000000.0
2007-07-05 04:39:00,5.46013,5.46063,5.45893,5.46047,17000000.0
2007-07-05 04:40:00,5.46046,5.46046,5.45897,5.45935,9000000.0
2007-07-05 04:41:00,5.46027,5.46027,5.45883,5.45883,10000000.0
2007-07-05 04:42:00,5.45927,5.46041,5.45912,5.46019,8000000.0
2007-07-05 04:43:00,5.45961,5.46069,5.45906,5.45963,18000000.0
2007-07-05 04:44:00,5.45984,5.4602,5.45904,5.46,9000000.0
2007-07-05 04:45:00,5.46115,5.46115,5.45963,5.46028,9000000.0
2007-07-05 04:46:00,5.46017,5.46081,5.45941,5.46049,16000000.0
2007-07-05 04:47:00,5.4605,5.46065,5.46002,5.46002,12000000.0
2007-07-05 04:48:00,5.45966,5.46056,5.45936,5.4604,10000000.0
2007-07-05 04:49:00,5.45888,5.46008,5.45888,5.45958,16000000.0
2007-07-05 04:50:00,5.46059,5.46062,5.45924,5.45949,16000000.0
2007-07-05 04:51:00,5.45971,5.46,5.4588,5.45917,20000000.0
2007-07-05 04:52:00,5.45972,5.45974,5.45871,5.45974,13000000.0
2007-07-05 04:53:00,5.45927,5.45979,5.45885,5.45899,11000000.0
2007-07-05 04:54:00,5.46078,5.46078,5.45913,5.45988,11000000.0
2007-07-05 04:55:00,5.45974,5.46046,5.45897,5.45983,12000000.0
2007-07-05 04:56:00,5.46095,5.46095,5.45947,5.46025,16000000.0
2007-07-05 04:57:00,5.46077,5.46107,5.45988,5.46079,7000000.0
2007-07-05 04:58:00,5.46064,5.46114,5.45959,5.46042,13000000.0
2007-07-05 04:59:00,5.45972,5.45994,5.45971,5.45994,17000000.0
2007-07-05 05:00:00,5.45974,5.46048,5.45886,5.45886,10000000.0
2007-07-05 05:01:00,5.46013,5.46069,5.4588,5.45973,13000000.0
2007-07-05 05:02:00,5.46085,5.46112,5.46084,5.4609,18000000.0
2007-07-05 05:03:00,5.46101,5.46101,5.46073,5.46075,9000000.0
2007-07-05 05:04:00,5.46027,5.46092,5.46027,5.46086,12000000.0
2007-07-05 05:05:00,5.46068,5.46073,5.46005,5.46064,10000000.0
2007-07-05 05:06:00,5.46053,5.46122,5.45965,5.46039,20000000.0
2007-07-05 05:07:00,5.46024,5.46102,5.46001,5.46101,10000000.0
2007-07-05 05:08:00,5.46082,5.46111,5.45971,5.46023,17000000.0
2007-07-05 05:09:00,5.46045,5.46045,5.46025,5.46045,15000000.0
2007-07-05 05:10:00,5.46094,5.46094,5.45979,5.4605,10000000.0
2007-07-05 05:11:00,5.45999,5.45999,5.45958,5.45958,16000000.0
2007-07-05 05:12:00,5.45988,5.46059,5.45967,5.46024,7000000.0
2007-07-05 05:13:00,5.46032,5.46104,5.45984,5.46034,12000000.0
2007-07-05 05:14:00,5.46029,5.46114,5.45973,5.46027,14000000.0
2007-07-05 05:15:00,5.46094,5.46094,5.45953,5.46008,16000000.0
2007-07-05 05:16:00,5.45975,5.46003,5.45975,5.46003,15000000.0
2007-07-05 05:17:00,5.46,5.46008,5.45986,5.45999,10000000.0
2007-07-05 05:18:00,5.45979,5.46004,5.45979,5.46001,13000000.0
2007-07-05 05:19:00,5.46117,5.46143,5.46114,5.4613,13000000.0
2007-07-05 05:20:00,5.46099,5.46099,5.45954,5.46059,20000000.0
2007-07-05 05:21:00,5.46041,5.46107,5.45988,5.46107,9000000.0
2007-07-05 05:22:00,5.46023,5.46051,5.459,5.45961,17000000.0
2007-07-05 05:23:00,5.46013,5.461,5.45963,5.46023,14000000.0
2007-07-05 05:24:00,5.46091,5.46091,5.46061,5.46071,19000000.0
2007-07-05 05:25:00,5.46055,5.46079,5.46054,5.46068,13000000.0
2007-07-05 05:26:00,5.46031,5.46096,5.45968,5.46023,13000000.0
2007-07-05 05:27:00,5.45992,5.46042,5.45946,5.45981,13000000.0
2007-07-05 05:28:00,5.4598,5.46077,5.45953,5.46052,10000000.0
2007-07-05 05:29:00,5.4608,5.4608,5.45949,5.45949,17000000.0
2007-07-05 05:30:00,5.46063,5.4612,5.45939,5.45939,21000000.0
2007-07-05 05:31:00,5.46115,5.46115,5.45998,5.46096,13000000.0
2007-07-05 05:32:00,5.4609,5.4609,5.45946,5.46011,16000000.0
2007-07-05 05:33:00,5.45984,5.46082,5.45984,5.46027,13000000.0
2007-07-05 05:34:00,5.46076,5.46076,5.45927,5.46033,13000000.0
2007-07-05 05:35:00,5.45955,5.45975,5.45955,5.45975,14000000.0
2007-07-05 05:36:00,5.45988,5.46002,5.45883,5.45982,18000000.0
2007-07-05 05:37:00,5.46024,5.46039,5.45948,5.45965,12000000.0
2007-07-05 05:38:00,5.45994,5.46063,5.45994,5.46063,13000000.0
2007-07-05 05:39:00,5.46033,5.46035,5.4589,5.46019,21000000.0
2007-07-05 05:40:00,5.46025,5.46035,5.45934,5.46002,14000000.0
2007-07-05 05:41:00,5.45982,5.46006,5.45982,5.46006,13000000.0
2007-07-05 05:42:00,5.45969,5.46046,5.45939,5.46023,8000000.0
2007-07-05 05:43:00,5.46046,5.4605,5.46029,5.46039,13000000.0
2007-07-05 05:44:00,5.46034,5.46044,5.46025,5.46025,13000000.0
2007-07-05 05:45:00,5.46064,5.46064,5.45926,5.46056,24000000.0
2007-07-05 05:46:00,5.46069,5.46073,5.45961,5.46057,14000000.0
2007-07-05 05:47:00,5.45945,5.46073,5.45945,5.46073,11000000.0
2007-07-05 05:48:00,5.46046,5.46054,5.45927,5.45927,18000000.0
2007-07-05 05:49:00,5.45954,5.46012,5.4592,5.45986,10000000.0
2007-07-05 05:50:00,5.4599,5.46013,5.45892,5.46013,10000000.0
2007-07-05 05:51:00,5.46012,5.46012,5.45909,5.45909,11000000.0
2007-07-05 05:52:00,5.4593,5.45973,5.45861,5.45919,19000000.0
2007-07-05 05:53:00,5.46011,5.46018,5.45874,5.45964,15000000.0
2007-07-05 05:54:00,5.46043,5.46046,5.45941,5.45963,7000000.0
2007-07-05 05:55:00,5.45927,5.45993,5.45861,5.45929,12000000.0
2007-07-05 05:56:00,5.45873,5.45934,5.45837,5.45879,16000000.0
2007-07-05 05:57:00,5.45898,5.46045,5.45898,5.45947,11000000.0
2007-07-05 05:58:00,5.45965,5.46048,5.45903,5.4591,22000000.0
2007-07-05 05:59:00,5.45981,5.4605,5.45928,5.45971,9000000.0
2007-07-05 06:00:00,5.46038,5.46038,5.45955,5.46006,17000000.0
2007-07-05 06:01:00,5.46016,5.46016,5.45887,5.45968,18000000.0
2007-07-05 06:02:00,5.46013,5.46016,5.45874,5.45949,18000000.0
2007-07-05 06:03:00,5.45997,5.46077,5.45881,5.46077,16000000.0
2007-07-05 06:04:00,5.46052,5.46052,5.45905,5.46028,8000000.0
2007-07-05 06:05:00,5.46047,5.46047,5.45924,5.46038,10000000.0
2007-07-05 06:06:00,5.45972,5.4604,5.45879,5.4595,27000000.0
2007-07-05 06:07:00,5.45983,5.4603,5.4592,5.46011,17000000.0
2007-07-05 06:08:00,5.46055,5.46055,5.45863,5.45863,14000000.0
2007-07-05 06:09:00,5.45989,5.46033,5.45917,5.45967,13000000.0
2007-07-05 06:10:00,5.45955,5.45975,5.45943,5.45967,14000000.0
2007-07-05 06:11:00,5.45957,5.45974,5.45939,5.45939,16000000.0
2007-07-05 06:12:00,5.45957,5.45965,5.45945,5.45958,17000000.0
2007-07-05 06:13:00,5.46039,5.46039,5.45915,5.46031,14000000.0
2007-07-05 06:14:00,5.45959,5.46018,5.45916,5.45916,12000000.0
2007-07-05 06:15:00,5.46014,5.46037,5.45927,5.46006,13000000.0
2007-07-05 06:16:00,5.45945,5.45965,5.45945,5.45958,14000000.0
2007-07-05 06:17:00,5.45987,5.46031,5.45927,5.45931,11000000.0
2007-07-05 06:18:00,5.46069,5.46074,5.46037,5.46057,12000000.0
2007-07-05 06:19:00,5.46028,5.46063,5.45955,5.45999,19000000.0
2007-07-05 06:20:00,5.45926,5.46044,5.45923,5.46044,11000000.0
2007-07-05 06:21:00,5.46035,5.46055,5.46035,5.46048,9000000.0
2007-07-05 06:22:00,5.45958,5.46093,5.45936,5.45985,22000000.0
2007-07-05 06:23:00,5.45977,5.46054,5.45963,5.46052,18000000.0
2007-07-05 06:24:00,5.46022,5.46039,5.4596,5.46015,8000000.0
2007-07-05 06:25:00,5.46002,5.46002,5.45971,5.45974,9000000.0
2007-07-05 06:26:00,5.45977,5.45977,5.45938,5.4594,13000000.0
2007-07-05 06:27:00,5.46066,5.46082,5.45942,5.46082,15000000.0
2007-07-05 06:28:00,5.45965,5.46058,5.45965,5.46003,18000000.0
2007-07-05 06:29:00,5.4604,5.4607,5.45935,5.45983,16000000.0
2007-07-05 06:30:00,5.45982,5.45982,5.45955,5.45975,10000000.0
2007-07-05 06:31:00,5.46076,5.4612,5.45902,5.45902,13000000.0
2007-07-05 06:32:00,5.45944,5.46086,5.45944,5.46086,10000000.0
2007-07-05 06:33:00,5.46092,5.46105,5.45962,5.46067,10000000.0
2007-07-05 06:34:00,5.45958,5.46033,5.45895,5.45972,15000000.0
2007-07-05 06:35:00,5.46027,5.46027,5.45907,5.45941,13000000.0
2007-07-05 06:36:00,5.45979,5.46053,5.45918,5.45918,23000000.0
2007-07-05 06:37:00,5.45956,5.46045,5.45885,5.45999,11000000.0
2007-07-05 06:38:00,5.46006,5.46058,5.46006,5.46043,17000000.0
2007-07-05 06:39:00,5.46052,5.46052,5.46024,5.46025,8000000.0
2007-07-05 06:40:00,5.45967,5.46042,5.45918,5.45973,15000000.0
2007-07-05 06:41:00,5.45961,5.46053,5.45919,5.46007,15000000.0
2007-07-05 06:42:00,5.46107,5.46107,5.46007,5.46017,16000000.0
2007-07-05 06:43:00,5.45943,5.45994,5.45943,5.45975,12000000.0
2007-07-05 06:44:00,5.46058,5.46058,5.4596,5.45971,13000000.0
2007-07-05 06:45:00,5.45974,5.45988,5.45947,5.45947,14000000.0
2007-07-05 06:46:00,5.45957,5.45961,5.45928,5.45928,12000000.0
2007-07-05 06:47:00,5.46079,5.46102,5.46028,5.46028,11000000.0
2007-07-05 06:48:00,5.46005,5.46005,5.45985,5.46005,15000000.0
2007-07-05 06:49:00,5.45984,5.46003,5.45969,5.46003,17000000.0
2007-07-05 06:50:00,5.46036,5.46036,5.45884,5.45994,13000000.0
2007-07-05 06:51:00,5.46082,5.46082,5.45955,5.45955,8000000.0
2007-07-05 06:52:00,5.45965,5.46035,5.459,5.46031,14000000.0
2007-07-05 06:53:00,5.46072,5.46073,5.45901,5.4598,13000000.0
2007-07-05 06:54:00,5.46,5.46023,5.45945,5.45986,8000000.0
2007-07-05 06:55:00,5.45945,5.46022,5.45945,5.46022,10000000.0
2007-07-05 06:56:00,5.46014,5.46014,5.45911,5.46008,11000000.0
2007-07-05 06:57:00,5.45954,5.45954,5.45911,5.45911,17000000.0
2007-07-05 06:58:00,5.45918,5.45925,5.45901,5.45913,12000000.0
2007-07-05 06:59:00,5.46049,5.46059,5.45892,5.4597,14000000.0
2007-07-05 07:00:00,5.4595,5.46034,5.45878,5.46034,11000000.0
2007-07-05 07:01:00,5.45849,5.45944,5.45849,5.4587,10000000.0
2007-07-05 07:02:00,5.45914,5.46013,5.45857,5.45921,14000000.0
2007-07-05 07:03:00,5.45999,5.46013,5.45909,5.45975,7000000.0
2007-07-05 07:04:00,5.45877,5.46004,5.45877,5.45954,16000000.0
2007-07-05 07:05:00,5.45954,5.46017,5.45882,5.4601,15000000.0
2007-07-05 07:06:00,5.4595,5.46017,5.45916,5.45987,16000000.0
2007-07-05 07:07:00,5.45889,5.46033,5.45889,5.46033,12000000.0
2007-07-05 07:08:00,5.46014,5.46014,5.45896,5.45944,8000000.0
2007-07-05 07:09:00,5.45917,5.45973,5.45917,5.45934,8000000.0
2007-07-05 07:10:00,5.45903,5.45923,5.45784,5.45831,16000000.0
2007-07-05 07:11:00,5.4582,5.45907,5.45776,5.45809,17000000.0
2007-07-05 07:12:00,5.45869,5.45916,5.45776,5.4578,20000000.0
2007-07-05 07:13:00,5.45919,5.45927,5.45799,5.45895,18000000.0
2007-07-05 07:14:00,5.45906,5.45946,5.4589,5.45897,11000000.0
2007-07-05 07:15:00,5.45918,5.45918,5.45877,5.45906,18000000.0
2007-07-05 07:16:00,5.45865,5.45885,5.45865,5.45878,18000000.0
2007-07-05 07:17:00,5.45892,5.45956,5.45813,5.45867,12000000.0
2007-07-05 07:18:00,5.45894,5.45894,5.45864,5.45865,18000000.0
2007-07-05 07:19:00,5.45918,5.45929,5.45826,5.45865,14000000.0
2007-07-05 07:20:00,5.45901,5.4593,5.45821,5.45878,18000000.0
2007-07-05 07:21:00,5.45844,5.45844,5.45798,5.45801,13000000.0
2007-07-05 07:22:00,5.45893,5.45926,5.45809,5.45844,14000000.0
2007-07-05 07:23:00,5.45798,5.459,5.45752,5.45752,15000000.0
2007-07-05 07:24:00,5.4585,5.45947,5.45827,5.4594,16000000.0
2007-07-05 07:25:00,5.45926,5.4593,5.45818,5.45883,15000000.0
2007-07-05 07:26:00,5.45914,5.45931,5.45812,5.45871,13000000.0
2007-07-05 07:27:00,5.45802,5.4595,5.45802,5.45881,12000000.0
2007-07-05 07:28:00,5.45889,5.4593,5.45807,5.4592,22000000.0
2007-07-05 07:29:00,5.45848,5.45926,5.45763,5.45809,16000000.0
2007-07-05 07:30:00,5.45846,5.45975,5.45818,5.45899,14000000.0
2007-07-05 07:31:00,5.4592,5.45951,5.45826,5.45928,13000000.0
2007-07-05 07:32:00,5.45927,5.45934,5.45814,5.45907,9000000.0
2007-07-05 07:33:00,5.45881,5.45903,5.45817,5.45863,7000000.0
2007-07-05 07:34:00,5.45958,5.45961,5.45847,5.45876,18000000.0
2007-07-05 07:35:00,5.45878,5.45934,5.45826,5.45881,9000000.0
2007-07-05 07:36:00,5.45961,5.46004,5.4589,5.46004,13000000.0
2007-07-05 07:37:00,5.45878,5.45908,5.45864,5.45903,11000000.0
2007-07-05 07:38:00,5.45957,5.45999,5.45917,5.45956,11000000.0
2007-07-05 07:39:00,5.45947,5.46033,5.4587,5.46033,19000000.0
2007-07-05 07:40:00,5.46017,5.46072,5.45927,5.46071,11000000.0
2007-07-05 07:41:00,5.46026,5.46027,5.45933,5.4596,7000000.0
2007-07-05 07:42:00,5.45966,5.46024,5.45904,5.45944,13000000.0
2007-07-05 07:43:00,5.45861,5.45969,5.45777,5.45878,14000000.0
2007-07-05 07:44:00,5.45813,5.45817,5.457,5.458,10000000.0
2007-07-05 07:45:00,5.45826,5.45826,5.45734,5.45771,8000000.0
2007-07-05 07:46:00,5.45782,5.45791,5.45693,5.45693,13000000.0
2007-07-05 07:47:00,5.45778,5.45843,5.45697,5.45843,15000000.0
2007-07-05 07:48:00,5.4584,5.45909,5.45778,5.45825,13000000.0
2007-07-05 07:49:00,5.4594,5.4594,5.45869,5.4592,10000000.0
2007-07-05 07:50:00,5.45904,5.45912,5.45772,5.45888,17000000.0
2007-07-05 07:51:00,5.45965,5.45965,5.45836,5.45916,16000000.0
2007-07-05 07:52:00,5.45923,5.45954,5.45826,5.4592,13000000.0
2007-07-05 07:53:00,5.46003,5.46035,5.46003,5.46029,10000000.0
2007-07-05 07:54:00,5.45995,5.46022,5.45867,5.46022,11000000.0
2007-07-05 07:55:00,5.45895,5.45896,5.45028,5.45578,12000000.0
2007-07-05 07:56:00,5.45983,5.46018,5.45877,5.46007,13000000.0
2007-07-05 07:57:00,5.45978,5.45978,5.45897,5.45918,8000000.0
2007-07-05 07:58:00,5.45977,5.46012,5.45859,5.45892,14000000.0
2007-07-05 07:59:00,5.45954,5.45998,5.45875,5.45875,15000000.0
2007-07-05 08:00:00,5.45989,5.46035,5.4588,5.45902,10000000.0
2007-07-05 08:01:00,5.45798,5.459,5.45098,5.459,13000000.0
2007-07-05 08:02:00,5.45786,5.45907,5.4578,5.45867,14000000.0
2007-07-05 08:03:00,5.45801,5.45902,5.45779,5.45902,12000000.0
2007-07-05 08:04:00,5.45897,5.459,5.45743,5.459,16000000.0
2007-07-05 08:05:00,5.45825,5.45909,5.45793,5.4585,14000000.0
2007-07-05 08:06:00,5.45948,5.45948,5.45825,5.45883,19000000.0
2007-07-05 08:07:00,5.45796,5.45815,5.45048,5.4581,19000000.0
2007-07-05 08:08:00,5.45732,5.45946,5.45732,5.4576,11000000.0
2007-07-05 08:09:00,5.45915,5.45915,5.45781,5.45912,10000000.0
2007-07-05 08:10:00,5.45661,5.45707,5.45167,5.45653,16000000.0
2007-07-05 08:11:00,5.45816,5.45862,5.45783,5.45814,9000000.0
2007-07-05 08:12:00,5.45803,5.45884,5.45776,5.45884,10000000.0
2007-07-05 08:13:00,5.45915,5.45938,5.458,5.45915,11000000.0
2007-07-05 08:14:00,5.45902,5.45902,5.45711,5.4578,12000000.0
2007-07-05 08:15:00,5.45711,5.45804,5.45593,5.45744,15000000.0
2007-07-05 08:16:00,5.45739,5.45872,5.45697,5.45815,14000000.0
2007-07-05 08:17:00,5.45831,5.45831,5.45707,5.45707,10000000.0
2007-07-05 08:18:00,5.45812,5.45892,5.45747,5.45808,9000000.0
2007-07-05 08:19:00,5.45898,5.45917,5.4574,5.45917,11000000.0
2007-07-05 08:20:00,5.45929,5.45929,5.45749,5.45885,11000000.0
2007-07-05 08:21:00,5.45925,5.45949,5.45813,5.45949,20000000.0
2007-07-05 08:22:00,5.45973,5.45973,5.45828,5.45953,8000000.0
2007-07-05 08:23:00,5.45911,5.45977,5.4584,5.45949,12000000.0
2007-07-05 08:24:00,5.4599,5.46005,5.45825,5.46005,13000000.0
2007-07-05 08:25:00,5.46015,5.46015,5.45879,5.45909,12000000.0
2007-07-05 08:26:00,5.46023,5.46023,5.4588,5.46014,13000000.0
2007-07-05 08:27:00,5.46003,5.46066,5.45913,5.46066,11000000.0
2007-07-05 08:28:00,5.46041,5.46041,5.45945,5.46036,8000000.0
2007-07-05 08:29:00,5.46063,5.46071,5.45944,5.45979,12000000.0
2007-07-05 08:30:00,5.45935,5.4604,5.45891,5.45949,11000000.0
2007-07-05 08:31:00,5.46014,5.46016,5.45882,5.45882,10000000.0
2007-07-05 08:32:00,5.4589,5.45994,5.45851,5.45901,13000000.0
2007-07-05 08:33:00,5.45968,5.4599,5.45863,5.45863,11000000.0
2007-07-05 08:34:00,5.46022,5.46022,5.4583,5.45939,17000000.0
2007-07-05 08:35:00,5.45998,5.46025,5.45926,5.46025,11000000.0
2007-07-05 08:36:00,5.45885,5.46015,5.45846,5.46015,10000000.0
2007-07-05 08:37:00,5.46042,5.46042,5.46016,5.46028,9000000.0
2007-07-05 08:38:00,5.46061,5.46061,5.46028,5.46053,18000000.0
2007-07-05 08:39:00,5.46059,5.46064,5.46037,5.46037,8000000.0
2007-07-05 08:40:00,5.46058,5.46097,5.46046,5.46097,7000000.0
2007-07-05 08:41:00,5.46015,5.46015,5.45837,5.4584,16000000.0
2007-07-05 08:42:00,5.45861,5.45976,5.45843,5.45972,14000000.0
2007-07-05 08:43:00,5.45914,5.46046,5.45864,5.4587,12000000.0
2007-07-05 08:44:00,5.46093,5.461,5.45947,5.45978,9000000.0
2007-07-05 08:45:00,5.46066,5.4612,5.4598,5.46026,18000000.0
2007-07-05 08:46:00,5.45921,5.46092,5.45828,5.45942,14000000.0
2007-07-05 08:47:00,5.46069,5.4607,5.4592,5.4602,18000000.0
2007-07-05 08:48:00,5.4605,5.46111,5.45974,5.46015,12000000.0
2007-07-05 08:49:00,5.46136,5.46136,5.46032,5.46058,14000000.0
2007-07-05 08:50:00,5.46055,5.46117,5.45976,5.46117,16000000.0
2007-07-05 08:51:00,5.46128,5.46202,5.46059,5.46202,21000000.0
2007-07-05 08:52:00,5.46232,5.46232,5.46098,5.46152,20000000.0
2007-07-05 08:53:00,5.46221,5.46343,5.46145,5.46343,7000000.0
2007-07-05 08:54:00,5.46294,5.4632,5.46155,5.46253,17000000.0
2007-07-05 08:55:00,5.46274,5.46291,5.46174,5.46174,12000000.0
2007-07-05 08:56:00,5.46357,5.46364,5.46186,5.46299,17000000.0
2007-07-05 08:57:00,5.46178,5.46295,5.46127,5.46295,16000000.0
2007-07-05 08:58:00,5.46245,5.46245,5.45998,5.46151,12000000.0
2007-07-05 08:59:00,5.46097,5.46133,5.45989,5.46107,13000000.0
2007-07-05 09:00:00,5.4603,5.46067,5.45889,5.46049,17000000.0
2007-07-05 09:01:00,5.4589,5.46034,5.4589,5.46034,13000000.0
2007-07-05 09:02:00,5.45943,5.45978,5.45835,5.45854,8000000.0
2007-07-05 09:03:00,5.45857,5.45857,5.45666,5.45814,16000000.0
2007-07-05 09:04:00,5.45828,5.45878,5.45727,5.45735,8000000.0
2007-07-05 09:05:00,5.45761,5.4577,5.45642,5.45742,11000000.0
2007-07-05 09:06:00,5.45648,5.4583,5.45648,5.45821,10000000.0
2007-07-05 09:07:00,5.45761,5.45865,5.45704,5.45865,10000000.0
2007-07-05 09:08:00,5.45864,5.45911,5.45795,5.45825,19000000.0
2007-07-05 09:09:00,5.45783,5.45873,5.45726,5.45785,16000000.0
2007-07-05 09:10:00,5.45875,5.45906,5.45872,5.45885,8000000.0
2007-07-05 09:11:00,5.45753,5.45785,5.45661,5.45716,11000000.0
2007-07-05 09:12:00,5.45844,5.45844,5.45633,5.4571,16000000.0
2007-07-05 09:13:00,5.45695,5.45833,5.45662,5.45828,15000000.0
2007-07-05 09:14:00,5.45838,5.45865,5.45683,5.45719,17000000.0
2007-07-05 09:15:00,5.45794,5.45886,5.45733,5.45824,12000000.0
2007-07-05 09:16:00,5.45919,5.45919,5.45725,5.45778,14000000.0
2007-07-05 09:17:00,5.45944,5.45944,5.45855,5.45855,14000000.0
2007-07-05 09:18:00,5.45931,5.45931,5.45765,5.45898,18000000.0
2007-07-05 09:19:00,5.45875,5.45885,5.45726,5.45885,14000000.0
2007-07-05 09:20:00,5.45901,5.4594,5.458,5.45848,18000000.0
2007-07-05 09:21:00,5.45834,5.45907,5.45762,5.45907,17000000.0
2007-07-05 09:22:00,5.45828,5.45933,5.45788,5.45933,13000000.0
2007-07-05 09:23:00,5.45924,5.45924,5.45767,5.45848,12000000.0
2007-07-05 09:24:00,5.45815,5.45902,5.45767,5.45902,14000000.0
2007-07-05 09:25:00,5.45845,5.45887,5.45804,5.45855,9000000.0
2007-07-05 09:26:00,5.45797,5.45902,5.45795,5.45902,13000000.0
2007-07-05 09:27:00,5.4577,5.45898,5.4577,5.45845,13000000.0
2007-07-05 09:28:00,5.45875,5.45916,5.45776,5.4579,19000000.0
2007-07-05 09:29:00,5.45917,5.45938,5.45808,5.45881,14000000.0
2007-07-05 09:30:00,5.45904,5.45937,5.45833,5.45937,15000000.0
2007-07-05 09:31:00,5.4593,5.45959,5.45717,5.45717,11000000.0
2007-07-05 09:32:00,5.45725,5.45808,5.45666,5.45706,16000000.0
2007-07-05 09:33:00,5.45701,5.45856,5.45685,5.45757,9000000.0
2007-07-05 09:34:00,5.45805,5.45805,5.45648,5.45738,18000000.0
2007-07-05 09:35:00,5.45822,5.45822,5.4557,5.45602,14000000.0
2007-07-05 09:36:00,5.45698,5.45699,5.45505,5.45664,16000000.0
2007-07-05 09:37:00,5.45596,5.45679,5.45442,5.45651,20000000.0
2007-07-05 09:38:00,5.45548,5.45624,5.45448,5.45562,19000000.0
2007-07-05 09:39:00,5.45485,5.45606,5.45464,5.45579,16000000.0
2007-07-05 09:40:00,5.45616,5.45635,5.4552,5.45563,12000000.0
2007-07-05 09:41:00,5.45612,5.45649,5.45468,5.45627,18000000.0
2007-07-05 09:42:00,5.45672,5.45672,5.4558,5.45672,16000000.0
2007-07-05 09:43:00,5.45672,5.45691,5.45642,5.45642,15000000.0
2007-07-05 09:44:00,5.45647,5.45691,5.45533,5.45691,13000000.0
2007-07-05 09:45:00,5.45694,5.45694,5.45597,5.45624,13000000.0
2007-07-05 09:46:00,5.4563,5.45714,5.45551,5.45606,17000000.0
2007-07-05 09:47:00,5.45686,5.45686,5.45542,5.45554,13000000.0
2007-07-05 09:48:00,5.45569,5.45591,5.45313,5.45479,16000000.0
2007-07-05 09:49:00,5.45425,5.45425,5.45076,5.45076,17000000.0
2007-07-05 09:50:00,5.45074,5.45298,5.45074,5.45211,12000000.0
2007-07-05 09:51:00,5.45134,5.45213,5.44889,5.45084,16000000.0
2007-07-05 09:52:00,5.45126,5.45144,5.44946,5.45091,16000000.0
2007-07-05 09:53:00,5.45031,5.45089,5.44815,5.44982,15000000.0
2007-07-05 09:54:00,5.4477,5.44926,5.44718,5.44815,15000000.0
2007-07-05 09:55:00,5.44981,5.44981,5.44767,5.4478,15000000.0
2007-07-05 09:56:00,5.44677,5.44859,5.44677,5.44828,17000000.0
2007-07-05 09:57:00,5.44837,5.4492,5.44698,5.44728,12000000.0
2007-07-05 09:58:00,5.44907,5.4495,5.44791,5.4495,14000000.0
2007-07-05 09:59:00,5.44912,5.44943,5.44803,5.44898,10000000.0
2007-07-05 10:00:00,5.44842,5.44842,5.44718,5.44759,11000000.0
2007-07-05 10:01:00,5.44878,5.44894,5.44717,5.44883,24000000.0
2007-07-05 10:02:00,5.44877,5.44877,5.44608,5.44744,14000000.0
2007-07-05 10:03:00,5.44692,5.44792,5.44615,5.44692,16000000.0
2007-07-05 10:04:00,5.44692,5.44775,5.4465,5.44775,10000000.0
2007-07-05 10:05:00,5.44632,5.44836,5.4463,5.44836,10000000.0
2007-07-05 10:06:00,5.44816,5.44816,5.44725,5.4478,9000000.0
2007-07-05 10:07:00,5.44759,5.44891,5.44636,5.44891,11000000.0
2007-07-05 10:08:00,5.44843,5.44843,5.44717,5.44781,9000000.0
2007-07-05 10:09:00,5.44781,5.4484,5.44723,5.44791,11000000.0
2007-07-05 10:10:00,5.44851,5.44902,5.44741,5.44843,15000000.0
2007-07-05 10:11:00,5.44871,5.44897,5.447,5.44735,16000000.0
2007-07-05 10:12:00,5.44737,5.44815,5.44635,5.44688,19000000.0
2007-07-05 10:13:00,5.44698,5.44733,5.44618,5.44733,9000000.0
2007-07-05 10:14:00,5.44801,5.44843,5.44616,5.44682,11000000.0
2007-07-05 10:15:00,5.44611,5.447,5.44521,5.447,8000000.0
2007-07-05 10:16:00,5.44681,5.44681,5.44462,5.44664,17000000.0
2007-07-05 10:17:00,5.44603,5.44678,5.44497,5.44678,16000000.0
2007-07-05 10:18:00,5.44715,5.44719,5.44569,5.44586,16000000.0
2007-07-05 10:19:00,5.44679,5.44706,5.4458,5.44706,17000000.0
2007-07-05 10:20:00,5.44631,5.44656,5.44466,5.44621,16000000.0
2007-07-05 10:21:00,5.44729,5.44755,5.44569,5.44698,7000000.0
2007-07-05 10:22:00,5.44751,5.44773,5.44674,5.44674,10000000.0
2007-07-05 10:23:00,5.4464,5.44838,5.4464,5.44667,14000000.0
2007-07-05 10:24:00,5.44722,5.448,5.44668,5.448,13000000.0
2007-07-05 10:25:00,5.44769,5.44821,5.44675,5.44821,12000000.0
2007-07-05 10:26:00,5.44819,5.44823,5.44663,5.44669,11000000.0
2007-07-05 10:27:00,5.44668,5.44782,5.44576,5.44709,13000000.0
2007-07-05 10:28:00,5.44697,5.44803,5.44614,5.44695,13000000.0
2007-07-05 10:29:00,5.44704,5.44774,5.44639,5.44774,11000000.0
2007-07-05 10:30:00,5.44715,5.44811,5.44626,5.44811,9000000.0
2007-07-05 10:31:00,5.44823,5.44848,5.44656,5.44675,16000000.0
2007-07-05 10:32:00,5.44755,5.44827,5.44726,5.44799,9000000.0
2007-07-05 10:33:00,5.44889,5.44898,5.44734,5.44734,12000000.0
2007-07-05 10:34:00,5.44935,5.44935,5.44721,5.44785,11000000.0
2007-07-05 10:35:00,5.44892,5.44931,5.44785,5.44819,17000000.0
2007-07-05 10:36:00,5.44877,5.44906,5.44773,5.44906,10000000.0
2007-07-05 10:37:00,5.44909,5.44909,5.44741,5.4485,15000000.0
2007-07-05 10:38:00,5.44743,5.44874,5.44743,5.44868,17000000.0
2007-07-05 10:39:00,5.44929,5.44964,5.44815,5.44956,13000000.0
2007-07-05 10:40:00,5.44939,5.44941,5.44835,5.44941,10000000.0
2007-07-05 10:41:00,5.44975,5.44975,5.44789,5.44941,15000000.0
2007-07-05 10:42:00,5.44897,5.44897,5.44726,5.44766,12000000.0
2007-07-05 10:43:00,5.44816,5.44893,5.44786,5.44893,13000000.0
2007-07-05 10:44:00,5.44878,5.44878,5.44734,5.44807,12000000.0
2007-07-05 10:45:00,5.44905,5.44907,5.44727,5.44727,13000000.0
2007-07-05 10:46:00,5.44886,5.44886,5.44663,5.44759,13000000.0
2007-07-05 10:47:00,5.44832,5.44866,5.44767,5.44798,7000000.0
2007-07-05 10:48:00,5.44718,5.44878,5.44718,5.44837,12000000.0
2007-07-05 10:49:00,5.4477,5.44871,5.44757,5.44861,10000000.0
2007-07-05 10:50:00,5.44856,5.44869,5.44736,5.44869,14000000.0
2007-07-05 10:51:00,5.44875,5.44877,5.44764,5.4484,11000000.0
2007-07-05 10:52:00,5.44782,5.44862,5.44711,5.44862,20000000.0
2007-07-05 10:53:00,5.4491,5.44917,5.44857,5.44902,9000000.0
2007-07-05 10:54:00,5.44908,5.44908,5.44721,5.44813,18000000.0
2007-07-05 10:55:00,5.44808,5.44823,5.44709,5.44782,10000000.0
2007-07-05 10:56:00,5.44854,5.44854,5.44669,5.44814,11000000.0
2007-07-05 10:57:00,5.4479,5.4479,5.44643,5.44734,8000000.0
2007-07-05 10:58:00,5.44736,5.44736,5.44635,5.44635,10000000.0
2007-07-05 10:59:00,5.44785,5.44785,5.44646,5.44682,10000000.0
2007-07-05 11:00:00,5.44754,5.44819,5.4466,5.44743,15000000.0
2007-07-05 11:01:00,5.44849,5.4487,5.4471,5.4476,12000000.0
2007-07-05 11:02:00,5.44712,5.44852,5.44712,5.44852,8000000.0
2007-07-05 11:03:00,5.44888,5.44888,5.44756,5.44786,11000000.0
2007-07-05 11:04:00,5.44792,5.44884,5.44743,5.44743,15000000.0
2007-07-05 11:05:00,5.44817,5.44883,5.44714,5.44791,17000000.0
2007-07-05 11:06:00,5.44906,5.44915,5.44893,5.44909,12000000.0
2007-07-05 11:07:00,5.44915,5.44929,5.44787,5.44895,11000000.0
2007-07-05 11:08:00,5.44912,5.44926,5.44752,5.44926,22000000.0
2007-07-05 11:09:00,5.44859,5.44874,5.44776,5.44874,9000000.0
2007-07-05 11:10:00,5.44858,5.44858,5.44686,5.44712,16000000.0
2007-07-05 11:11:00,5.44808,5.44808,5.44731,5.4474,7000000.0
2007-07-05 11:12:00,5.44837,5.44936,5.44765,5.44806,15000000.0
2007-07-05 11:13:00,5.44813,5.44845,5.44663,5.44795,11000000.0
2007-07-05 11:14:00,5.44743,5.44823,5.4465,5.44734,18000000.0
2007-07-05 11:15:00,5.44798,5.44798,5.44657,5.44783,11000000.0
2007-07-05 11:16:00,5.44753,5.44775,5.44719,5.44719,13000000.0
2007-07-05 11:17:00,5.44772,5.44772,5.44565,5.44647,13000000.0
2007-07-05 11:18:00,5.44712,5.44712,5.44575,5.44642,9000000.0
2007-07-05 11:19:00,5.44683,5.44754,5.446,5.44647,17000000.0
2007-07-05 11:20:00,5.44687,5.44694,5.44535,5.4467,14000000.0
2007-07-05 11:21:00,5.44673,5.447,5.4458,5.447,14000000.0
2007-07-05 11:22:00,5.44717,5.44717,5.44484,5.44509,22000000.0
2007-07-05 11:23:00,5.44644,5.44661,5.44583,5.44651,8000000.0
2007-07-05 11:24:00,5.44684,5.44684,5.44546,5.44641,18000000.0
2007-07-05 11:25:00,5.44548,5.44632,5.4452,5.44632,9000000.0
2007-07-05 11:26:00,5.44554,5.4469,5.44554,5.4469,15000000.0
2007-07-05 11:27:00,5.44597,5.44668,5.44533,5.4454,10000000.0
2007-07-05 11:28:00,5.44689,5.44713,5.44572,5.44713,13000000.0
2007-07-05 11:29:00,5.44557,5.44666,5.44523,5.44653,17000000.0
2007-07-05 11:30:00,5.44707,5.44707,5.44613,5.44706,13000000.0
2007-07-05 11:31:00,5.44604,5.44665,5.44498,5.44651,12000000.0
2007-07-05 11:32:00,5.44514,5.44721,5.44514,5.44721,20000000.0
2007-07-05 11:33:00,5.44726,5.44768,5.44594,5.44645,16000000.0
2007-07-05 11:34:00,5.44686,5.447,5.44533,5.44555,13000000.0
2007-07-05 11:35:00,5.44673,5.44732,5.44539,5.44727,14000000.0
2007-07-05 11:36:00,5.44641,5.44692,5.44566,5.44617,11000000.0
2007-07-05 11:37:00,5.44685,5.44694,5.44547,5.44635,16000000.0
2007-07-05 11:38:00,5.44516,5.44712,5.44516,5.44712,8000000.0
2007-07-05 11:39:00,5.44778,5.44783,5.44641,5.4466,11000000.0
2007-07-05 11:40:00,5.44647,5.44681,5.44574,5.44585,12000000.0
2007-07-05 11:41:00,5.44651,5.44654,5.44569,5.44588,10000000.0
2007-07-05 11:42:00,5.44644,5.44695,5.44564,5.44695,10000000.0
2007-07-05 11:43:00,5.44687,5.44714,5.44533,5.44539,17000000.0
2007-07-05 11:44:00,5.44626,5.44635,5.44495,5.44573,15000000.0
2007-07-05 11:45:00,5.44569,5.44654,5.44457,5.44606,16000000.0
2007-07-05 11:46:00,5.44656,5.44666,5.44455,5.44455,7000000.0
2007-07-05 11:47:00,5.44634,5.44653,5.44498,5.44631,16000000.0
2007-07-05 11:48:00,5.44586,5.44586,5.44315,5.44315,13000000.0
2007-07-05 11:49:00,5.44409,5.44504,5.44309,5.44504,10000000.0
2007-07-05 11:50:00,5.44477,5.44477,5.44182,5.4422,12000000.0
2007-07-05 11:51:00,5.44283,5.44283,5.44116,5.44193,14000000.0
2007-07-05 11:52:00,5.44146,5.44353,5.44125,5.44295,18000000.0
2007-07-05 11:53:00,5.44218,5.44417,5.44218,5.44274,16000000.0
2007-07-05 11:54:00,5.44357,5.44495,5.44357,5.44442,8000000.0
2007-07-05 11:55:00,5.44549,5.44638,5.44508,5.44638,8000000.0
2007-07-05 11:56:00,5.44588,5.44592,5.44493,5.44513,8000000.0
2007-07-05 11:57:00,5.44497,5.44557,5.44465,5.44511,11000000.0
2007-07-05 11:58:00,5.44611,5.44653,5.44461,5.44653,14000000.0
2007-07-05 11:59:00,5.44575,5.44613,5.44476,5.44506,11000000.0
2007-07-05 12:00:00,5.44664,5.44711,5.44552,5.44662,15000000.0
2007-07-05 12:01:00,5.44576,5.4471,5.44555,5.44585,13000000.0
2007-07-05 12:02:00,5.44736,5.4475,5.44646,5.44646,15000000.0
2007-07-05 12:03:00,5.4476,5.44797,5.44672,5.44704,11000000.0
2007-07-05 12:04:00,5.44678,5.447,5.44561,5.44624,9000000.0
2007-07-05 12:05:00,5.44553,5.44641,5.44553,5.44597,9000000.0
2007-07-05 12:06:00,5.44741,5.44814,5.44634,5.44814,15000000.0
2007-07-05 12:07:00,5.44834,5.44834,5.44678,5.44766,11000000.0
2007-07-05 12:08:00,5.44794,5.44794,5.44603,5.44613,8000000.0
2007-07-05 12:09:00,5.4469,5.44766,5.44648,5.44752,18000000.0
2007-07-05 12:10:00,5.44787,5.44916,5.44736,5.44794,14000000.0
2007-07-05 12:11:00,5.44854,5.4492,5.44775,5.44886,9000000.0
2007-07-05 12:12:00,5.44803,5.44859,5.44571,5.44666,18000000.0
2007-07-05 12:13:00,5.44556,5.44753,5.44556,5.44632,12000000.0
2007-07-05 12:14:00,5.44693,5.44693,5.4453,5.44656,10000000.0
2007-07-05 12:15:00,5.447,5.44746,5.44602,5.44735,8000000.0
2007-07-05 12:16:00,5.44733,5.44733,5.44558,5.4473,14000000.0
2007-07-05 12:17:00,5.44751,5.44751,5.44568,5.44653,13000000.0
2007-07-05 12:18:00,5.44549,5.44697,5.44549,5.44697,10000000.0
2007-07-05 12:19:00,5.44707,5.44707,5.44544,5.44602,11000000.0
2007-07-05 12:20:00,5.44693,5.44714,5.44568,5.44714,8000000.0
2007-07-05 12:21:00,5.4469,5.44731,5.44545,5.447,20000000.0
2007-07-05 12:22:00,5.44711,5.44741,5.44588,5.4467,14000000.0
2007-07-05 12:23:00,5.44721,5.44734,5.44617,5.44734,11000000.0
2007-07-05 12:24:00,5.44737,5.4478,5.44572,5.44694,17000000.0
2007-07-05 12:25:00,5.44656,5.44849,5.44647,5.4484,12000000.0
2007-07-05 12:26:00,5.44825,5.44825,5.44707,5.44711,7000000.0
2007-07-05 12:27:00,5.44741,5.44741,5.44649,5.44728,7000000.0
2007-07-05 12:28:00,5.4471,5.44717,5.44556,5.44717,19000000.0
2007-07-05 12:29:00,5.4474,5.44828,5.44609,5.44737,12000000.0
2007-07-05 12:30:00,5.44722,5.44722,5.44614,5.44668,10000000.0
2007-07-05 12:31:00,5.44673,5.44756,5.44622,5.4468,12000000.0
2007-07-05 12:32:00,5.44628,5.44737,5.44567,5.44567,12000000.0
2007-07-05 12:33:00,5.44652,5.44712,5.44569,5.44711,15000000.0
2007-07-05 12:34:00,5.44757,5.44757,5.44611,5.44716,12000000.0
2007-07-05 12:35:00,5.44741,5.44762,5.44602,5.44753,12000000.0
2007-07-05 12:36:00,5.44712,5.44754,5.4457,5.44669,15000000.0
2007-07-05 12:37:00,5.44789,5.44789,5.44605,5.44606,8000000.0
2007-07-05 12:38:00,5.44668,5.44745,5.44616,5.44672,15000000.0
2007-07-05 12:39:00,5.44796,5.44796,5.44613,5.44613,14000000.0
2007-07-05 12:40:00,5.44691,5.44766,5.44657,5.44766,18000000.0
2007-07-05 12:41:00,5.44724,5.44724,5.44604,5.44686,11000000.0
2007-07-05 12:42:00,5.4463,5.44755,5.4463,5.4474,17000000.0
2007-07-05 12:43:00,5.44802,5.44805,5.44716,5.44785,11000000.0
2007-07-05 12:44:00,5.44807,5.44824,5.44641,5.44742,13000000.0
2007-07-05 12:45:00,5.44752,5.4479,5.44661,5.44699,10000000.0
2007-07-05 12:46:00,5.44778,5.44801,5.4466,5.44725,20000000.0
2007-07-05 12:47:00,5.44835,5.44835,5.44612,5.44637,10000000.0
2007-07-05 12:48:00,5.44815,5.44871,5.44815,5.44844,10000000.0
2007-07-05 12:49:00,5.44828,5.44844,5.44691,5.44756,15000000.0
2007-07-05 12:50:00,5.44851,5.44851,5.44711,5.44758,14000000.0
2007-07-05 12:51:00,5.44757,5.44866,5.44714,5.44866,14000000.0
2007-07-05 12:52:00,5.4482,5.4482,5.44739,5.44769,9000000.0
2007-07-05 12:53:00,5.44865,5.44865,5.44715,5.44833,9000000.0
2007-07-05 12:54:00,5.44843,5.44843,5.44694,5.44738,20000000.0
2007-07-05 12:55:00,5.44743,5.44836,5.44743,5.44831,12000000.0
2007-07-05 12:56:00,5.44856,5.44877,5.44741,5.44824,7000000.0
2007-07-05 12:57:00,5.44897,5.44897,5.44872,5.44873,13000000.0
2007-07-05 12:58:00,5.44813,5.44849,5.4471,5.44745,16000000.0
2007-07-05 12:59:00,5.44824,5.44846,5.44695,5.44732,14000000.0
2007-07-05 13:00:00,5.44766,5.44871,5.44711,5.44808,12000000.0
2007-07-05 13:01:00,5.44836,5.44872,5.4472,5.44832,17000000.0
2007-07-05 13:02:00,5.44821,5.44821,5.44682,5.44715,10000000.0
2007-07-05 13:03:00,5.44723,5.44723,5.44539,5.44604,22000000.0
2007-07-05 13:04:00,5.44625,5.44665,5.44433,5.44502,20000000.0
2007-07-05 13:05:00,5.44457,5.44639,5.44457,5.44583,14000000.0
2007-07-05 13:06:00,5.44663,5.44707,5.44543,5.44619,17000000.0
2007-07-05 13:07:00,5.44705,5.44716,5.44498,5.44584,22000000.0
2007-07-05 13:08:00,5.44664,5.44674,5.44509,5.44616,12000000.0
2007-07-05 13:09:00,5.44639,5.44819,5.44593,5.44806,12000000.0
2007-07-05 13:10:00,5.44773,5.44787,5.44675,5.44678,20000000.0
2007-07-05 13:11:00,5.4475,5.44826,5.44677,5.44826,12000000.0
2007-07-05 13:12:00,5.44758,5.4482,5.44688,5.44729,16000000.0
2007-07-05 13:13:00,5.44813,5.44915,5.44678,5.44915,14000000.0
2007-07-05 13:14:00,5.44871,5.44944,5.44763,5.44916,17000000.0
2007-07-05 13:15:00,5.44973,5.44985,5.44826,5.44901,7000000.0
2007-07-05 13:16:00,5.44833,5.44904,5.44794,5.44834,9000000.0
2007-07-05 13:17:00,5.44997,5.45074,5.44859,5.45074,15000000.0
2007-07-05 13:18:00,5.45,5.4516,5.44921,5.4501,17000000.0
2007-07-05 13:19:00,5.45155,5.45251,5.45135,5.45152,15000000.0
2007-07-05 13:20:00,5.45134,5.45183,5.4503,5.45148,12000000.0
2007-07-05 13:21:00,5.45056,5.45101,5.44895,5.4496,24000000.0
2007-07-05 13:22:00,5.45004,5.45011,5.44737,5.44835,12000000.0
2007-07-05 13:23:00,5.44928,5.44963,5.44745,5.44805,12000000.0
2007-07-05 13:24:00,5.44944,5.44945,5.44765,5.44788,18000000.0
2007-07-05 13:25:00,5.4488,5.44898,5.44737,5.4486,12000000.0
2007-07-05 13:26:00,5.44737,5.44853,5.44718,5.44819,12000000.0
2007-07-05 13:27:00,5.44719,5.44762,5.44648,5.44716,9000000.0
2007-07-05 13:28:00,5.44638,5.44806,5.4461,5.44783,15000000.0
2007-07-05 13:29:00,5.44631,5.44791,5.44631,5.44715,14000000.0
2007-07-05 13:30:00,5.44806,5.44909,5.44747,5.44909,11000000.0
2007-07-05 13:31:00,5.44932,5.44932,5.44742,5.44742,11000000.0
2007-07-05 13:32:00,5.4487,5.44972,5.448,5.44972,8000000.0
2007-07-05 13:33:00,5.44989,5.45058,5.4486,5.44965,14000000.0
2007-07-05 13:34:00,5.45039,5.45039,5.44877,5.44951,11000000.0
2007-07-05 13:35:00,5.44936,5.45048,5.44835,5.44906,16000000.0
2007-07-05 13:36:00,5.45113,5.45281,5.45036,5.45281,8000000.0
2007-07-05 13:37:00,5.45124,5.45219,5.4504,5.45167,17000000.0
2007-07-05 13:38:00,5.45116,5.45116,5.44941,5.44941,14000000.0
2007-07-05 13:39:00,5.45051,5.45097,5.44939,5.45097,10000000.0
2007-07-05 13:40:00,5.45133,5.45133,5.4495,5.44952,8000000.0
2007-07-05 13:41:00,5.45008,5.45136,5.44955,5.45098,11000000.0
2007-07-05 13:42:00,5.45034,5.45057,5.44915,5.45042,14000000.0
2007-07-05 13:43:00,5.45041,5.45115,5.4498,5.45044,11000000.0
2007-07-05 13:44:00,5.45106,5.45106,5.4492,5.45002,11000000.0
2007-07-05 13:45:00,5.44994,5.4509,5.44904,5.45039,14000000.0
2007-07-05 13:46:00,5.45135,5.45148,5.45006,5.45064,11000000.0
2007-07-05 13:47:00,5.45098,5.45251,5.4507,5.45245,13000000.0
2007-07-05 13:48:00,5.45318,5.45318,5.45119,5.45171,14000000.0
2007-07-05 13:49:00,5.45144,5.45287,5.45137,5.45286,12000000.0
2007-07-05 13:50:00,5.45299,5.45303,5.45063,5.45272,16000000.0
2007-07-05 13:51:00,5.4511,5.45195,5.45083,5.45124,14000000.0
2007-07-05 13:52:00,5.45141,5.45217,5.45127,5.45141,10000000.0
2007-07-05 13:53:00,5.45145,5.45201,5.45105,5.45132,10000000.0
2007-07-05 13:54:00,5.45235,5.45247,5.45098,5.45125,8000000.0
2007-07-05 13:55:00,5.45253,5.45301,5.45179,5.45212,13000000.0
2007-07-05 13:56:00,5.45273,5.45273,5.45101,5.45131,17000000.0
2007-07-05 13:57:00,5.451,5.45175,5.44966,5.45061,13000000.0
2007-07-05 13:58:00,5.45029,5.45081,5.44716,5.44811,7000000.0
2007-07-05 13:59:00,5.44696,5.44846,5.44696,5.4476,9000000.0
2007-07-05 14:00:00,5.4473,5.44804,5.44662,5.44733,7000000.0
2007-07-05 14:01:00,5.44704,5.44832,5.44682,5.44826,11000000.0
2007-07-05 14:02:00,5.44754,5.44873,5.44723,5.44873,19000000.0
2007-07-05 14:03:00,5.44738,5.44826,5.44717,5.44775,13000000.0
2007-07-05 14:04:00,5.44807,5.44863,5.4466,5.44863,22000000.0
2007-07-05 14:05:00,5.44745,5.44817,5.44734,5.44813,17000000.0
2007-07-05 14:06:00,5.44875,5.44875,5.44708,5.44759,11000000.0
2007-07-05 14:07:00,5.44794,5.44829,5.4472,5.44829,9000000.0
2007-07-05 14:08:00,5.44846,5.44846,5.44695,5.44766,11000000.0
2007-07-05 14:09:00,5.44818,5.44834,5.44683,5.44834,12000000.0
2007-07-05 14:10:00,5.44857,5.4486,5.44672,5.44809,13000000.0
2007-07-05 14:11:00,5.44815,5.44852,5.44688,5.44852,14000000.0
2007-07-05 14:12:00,5.44787,5.44819,5.44745,5.44819,11000000.0
2007-07-05 14:13:00,5.44812,5.44847,5.44712,5.4478,11000000.0
2007-07-05 14:14:00,5.4488,5.44946,5.44771,5.44946,7000000.0
2007-07-05 14:15:00,5.45036,5.45074,5.44833,5.44856,14000000.0
2007-07-05 14:16:00,5.45011,5.45094,5.44848,5.45067,13000000.0
2007-07-05 14:17:00,5.4503,5.45087,5.44913,5.45087,22000000.0
2007-07-05 14:18:00,5.45078,5.45089,5.44902,5.45089,15000000.0
2007-07-05 14:19:00,5.44994,5.45101,5.4495,5.45072,12000000.0
2007-07-05 14:20:00,5.45113,5.45141,5.44944,5.45025,7000000.0
2007-07-05 14:21:00,5.45089,5.45174,5.44919,5.45066,13000000.0
2007-07-05 14:22:00,5.45113,5.45113,5.44966,5.44996,8000000.0
2007-07-05 14:23:00,5.44938,5.45128,5.4492,5.45128,11000000.0
2007-07-05 14:24:00,5.45136,5.45136,5.44917,5.45011,13000000.0
2007-07-05 14:25:00,5.45008,5.45008,5.44781,5.44945,15000000.0
2007-07-05 14:26:00,5.44894,5.44982,5.44894,5.44972,8000000.0
2007-07-05 14:27:00,5.44876,5.44914,5.44819,5.44865,10000000.0
2007-07-05 14:28:00,5.4497,5.44997,5.44823,5.44924,11000000.0
2007-07-05 14:29:00,5.44914,5.44969,5.44862,5.44925,21000000.0
2007-07-05 14:30:00,5.44863,5.44901,5.44746,5.44746,11000000.0
2007-07-05 14:31:00,5.44918,5.44944,5.44759,5.44883,17000000.0
2007-07-05 14:32:00,5.44876,5.44876,5.44721,5.44756,15000000.0
2007-07-05 14:33:00,5.44768,5.44896,5.44656,5.44896,8000000.0
2007-07-05 14:34:00,5.44885,5.45093,5.44845,5.45081,9000000.0
2007-07-05 14:35:00,5.45012,5.4524,5.4494,5.4524,11000000.0
2007-07-05 14:36:00,5.45122,5.45243,5.44999,5.45183,15000000.0
2007-07-05 14:37:00,5.45071,5.45134,5.44956,5.45087,8000000.0
2007-07-05 14:38:00,5.44958,5.45175,5.44903,5.44938,10000000.0
2007-07-05 14:39:00,5.45078,5.45303,5.44914,5.45114,19000000.0
2007-07-05 14:40:00,5.44955,5.45216,5.44946,5.45102,15000000.0
2007-07-05 14:41:00,5.45226,5.4534,5.45088,5.45335,15000000.0
2007-07-05 14:42:00,5.45225,5.45228,5.45049,5.45049,17000000.0
2007-07-05 14:43:00,5.45119,5.45145,5.44984,5.45102,15000000.0
2007-07-05 14:44:00,5.45035,5.45173,5.45021,5.45037,15000000.0
2007-07-05 14:45:00,5.45151,5.45151,5.44996,5.44996,9000000.0
2007-07-05 14:46:00,5.44993,5.45171,5.44993,5.45025,11000000.0
2007-07-05 14:47:00,5.44964,5.45255,5.44964,5.45255,12000000.0
2007-07-05 14:48:00,5.45245,5.45322,5.45101,5.45203,12000000.0
2007-07-05 14:49:00,5.45218,5.45425,5.45072,5.45352,12000000.0
2007-07-05 14:50:00,5.45392,5.45392,5.45133,5.45299,15000000.0
2007-07-05 14:51:00,5.4509,5.45243,5.45081,5.45243,10000000.0
2007-07-05 14:52:00,5.45241,5.4536,5.45178,5.45272,13000000.0
2007-07-05 14:53:00,5.45324,5.45418,5.45141,5.45307,13000000.0
2007-07-05 14:54:00,5.45326,5.45394,5.45187,5.45187,9000000.0
2007-07-05 14:55:00,5.45293,5.45352,5.45186,5.4529,16000000.0
2007-07-05 14:56:00,5.45294,5.45342,5.45114,5.45128,15000000.0
2007-07-05 14:57:00,5.45228,5.45324,5.45059,5.45181,15000000.0
2007-07-05 14:58:00,5.45254,5.45321,5.45166,5.45248,11000000.0
2007-07-05 14:59:00,5.4543,5.4543,5.45157,5.45381,14000000.0
2007-07-05 15:00:00,5.4519,5.4558,5.4519,5.45467,18000000.0
2007-07-05 15:01:00,5.45508,5.45508,5.45138,5.45191,12000000.0
2007-07-05 15:02:00,5.45222,5.45436,5.4521,5.45415,7000000.0
2007-07-05 15:03:00,5.45459,5.45463,5.45269,5.45395,18000000.0
2007-07-05 15:04:00,5.45466,5.45467,5.4532,5.45387,21000000.0
2007-07-05 15:05:00,5.45475,5.45552,5.45396,5.45508,13000000.0
2007-07-05 15:06:00,5.45557,5.45617,5.45237,5.45411,14000000.0
2007-07-05 15:07:00,5.45556,5.45703,5.45273,5.45633,22000000.0
2007-07-05 15:08:00,5.4547,5.4575,5.45356,5.4575,10000000.0
2007-07-05 15:09:00,5.45598,5.45797,5.45512,5.45797,9000000.0
2007-07-05 15:10:00,5.45868,5.45881,5.45479,5.45845,14000000.0
2007-07-05 15:11:00,5.45892,5.45892,5.45444,5.45844,12000000.0
2007-07-05 15:12:00,5.45721,5.45845,5.45388,5.45653,13000000.0
2007-07-05 15:13:00,5.45789,5.45934,5.45352,5.45934,12000000.0
2007-07-05 15:14:00,5.45797,5.46019,5.45495,5.46019,10000000.0
2007-07-05 15:15:00,5.45882,5.46028,5.45457,5.46028,16000000.0
2007-07-05 15:16:00,5.45953,5.45953,5.4546,5.45561,15000000.0
2007-07-05 15:17:00,5.45433,5.45912,5.45433,5.45511,14000000.0
2007-07-05 15:18:00,5.45854,5.4592,5.45405,5.45745,12000000.0
2007-07-05 15:19:00,5.45856,5.45856,5.45424,5.45424,11000000.0
2007-07-05 15:20:00,5.45541,5.45943,5.45541,5.45881,14000000.0
2007-07-05 15:21:00,5.4575,5.45885,5.45571,5.45885,14000000.0
2007-07-05 15:22:00,5.46078,5.46106,5.45719,5.46011,10000000.0
2007-07-05 15:23:00,5.46026,5.46063,5.45886,5.46003,11000000.0
2007-07-05 15:24:00,5.45835,5.46052,5.45778,5.46052,10000000.0
2007-07-05 15:25:00,5.46107,5.46133,5.45917,5.45977,16000000.0
2007-07-05 15:26:00,5.45927,5.46135,5.45927,5.46034,15000000.0
2007-07-05 15:27:00,5.45968,5.46142,5.45934,5.45934,10000000.0
2007-07-05 15:28:00,5.45946,5.46128,5.45946,5.45993,11000000.0
2007-07-05 15:29:00,5.46107,5.46107,5.45952,5.46039,19000000.0
2007-07-05 15:30:00,5.46074,5.46107,5.45954,5.45992,10000000.0
2007-07-05 15:31:00,5.46042,5.46114,5.45936,5.46089,14000000.0
2007-07-05 15:32:00,5.46086,5.46086,5.45945,5.45972,12000000.0
2007-07-05 15:33:00,5.45992,5.46065,5.45933,5.46064,20000000.0
2007-07-05 15:34:00,5.45972,5.46094,5.45954,5.46094,12000000.0
2007-07-05 15:35:00,5.46043,5.4606,5.45943,5.46004,12000000.0
2007-07-05 15:36:00,5.45981,5.46092,5.45955,5.46092,10000000.0
2007-07-05 15:37:00,5.45959,5.46091,5.45933,5.46091,10000000.0
2007-07-05 15:38:00,5.46091,5.46199,5.46004,5.46036,13000000.0
2007-07-05 15:39:00,5.46205,5.46205,5.46045,5.46089,7000000.0
2007-07-05 15:40:00,5.46164,5.46262,5.46141,5.46253,10000000.0
2007-07-05 15:41:00,5.46282,5.46318,5.46221,5.46302,9000000.0
2007-07-05 15:42:00,5.46354,5.46411,5.46263,5.46411,13000000.0
2007-07-05 15:43:00,5.4637,5.46448,5.46264,5.46448,16000000.0
2007-07-05 15:44:00,5.46386,5.4639,5.46273,5.46279,14000000.0
2007-07-05 15:45:00,5.46305,5.46367,5.46175,5.46323,15000000.0
2007-07-05 15:46:00,5.46334,5.46334,5.46118,5.4621,13000000.0
2007-07-05 15:47:00,5.46218,5.46218,5.46134,5.46177,9000000.0
2007-07-05 15:48:00,5.46142,5.46184,5.46026,5.46084,21000000.0
2007-07-05 15:49:00,5.46144,5.46144,5.45981,5.46089,23000000.0
2007-07-05 15:50:00,5.46065,5.4612,5.45976,5.46112,12000000.0
2007-07-05 15:51:00,5.4605,5.46077,5.45896,5.45985,19000000.0
2007-07-05 15:52:00,5.46138,5.46176,5.46055,5.46114,15000000.0
2007-07-05 15:53:00,5.46046,5.46172,5.46023,5.46023,14000000.0
2007-07-05 15:54:00,5.46091,5.46254,5.46022,5.46254,15000000.0
2007-07-05 15:55:00,5.46232,5.46247,5.46151,5.46247,12000000.0
2007-07-05 15:56:00,5.46163,5.46197,5.46002,5.46129,18000000.0
2007-07-05 15:57:00,5.45964,5.46167,5.45964,5.46167,10000000.0
2007-07-05 15:58:00,5.46131,5.46217,5.46034,5.46151,22000000.0
2007-07-05 15:59:00,5.46161,5.46251,5.4606,5.46155,12000000.0
2007-07-05 16:00:00,5.46244,5.46415,5.46162,5.46415,12000000.0
2007-07-05 16:01:00,5.4651,5.4665,5.46227,5.46307,12000000.0
2007-07-05 16:02:00,5.46537,5.46538,5.46272,5.46273,13000000.0
2007-07-05 16:03:00,5.46544,5.46609,5.46374,5.46568,13000000.0
2007-07-05 16:04:00,5.46485,5.46585,5.46448,5.46578,11000000.0
2007-07-05 16:05:00,5.4657,5.46726,5.46519,5.46544,9000000.0
2007-07-05 16:06:00,5.46678,5.46805,5.46474,5.46524,14000000.0
2007-07-05 16:07:00,5.46497,5.46751,5.46401,5.46592,15000000.0
2007-07-05 16:08:00,5.46452,5.4655,5.46414,5.4655,15000000.0
2007-07-05 16:09:00,5.46532,5.46537,5.46386,5.46464,17000000.0
2007-07-05 16:10:00,5.46447,5.46447,5.46227,5.46397,14000000.0
2007-07-05 16:11:00,5.46399,5.46399,5.46252,5.46358,9000000.0
2007-07-05 16:12:00,5.46266,5.46375,5.46185,5.46236,15000000.0
2007-07-05 16:13:00,5.46379,5.46423,5.46239,5.46411,14000000.0
2007-07-05 16:14:00,5.46436,5.46551,5.46281,5.46551,12000000.0
2007-07-05 16:15:00,5.46539,5.46684,5.46413,5.46591,14000000.0
2007-07-05 16:16:00,5.46749,5.46837,5.46653,5.46791,13000000.0
2007-07-05 16:17:00,5.46896,5.46896,5.46706,5.46709,18000000.0
2007-07-05 16:18:00,5.46841,5.46957,5.46727,5.46822,13000000.0
2007-07-05 16:19:00,5.46809,5.46996,5.46804,5.46804,8000000.0
2007-07-05 16:20:00,5.46942,5.47173,5.46929,5.47087,13000000.0
2007-07-05 16:21:00,5.47182,5.4724,5.46998,5.47001,12000000.0
2007-07-05 16:22:00,5.47175,5.47175,5.46831,5.47015,11000000.0
2007-07-05 16:23:00,5.46911,5.46928,5.46798,5.46807,14000000.0
2007-07-05 16:24:00,5.46827,5.46878,5.46678,5.46807,15000000.0
2007-07-05 16:25:00,5.46853,5.46853,5.46733,5.46821,11000000.0
2007-07-05 16:26:00,5.46793,5.46837,5.46724,5.46724,8000000.0
2007-07-05 16:27:00,5.4694,5.4698,5.46804,5.46877,10000000.0
2007-07-05 16:28:00,5.47033,5.47033,5.46865,5.46991,15000000.0
2007-07-05 16:29:00,5.46933,5.46977,5.46878,5.46894,7000000.0
2007-07-05 16:30:00,5.46917,5.47068,5.46858,5.47068,16000000.0
2007-07-05 16:31:00,5.47021,5.47162,5.46942,5.4713,14000000.0
2007-07-05 16:32:00,5.47138,5.47299,5.47064,5.47181,7000000.0
2007-07-05 16:33:00,5.47265,5.47265,5.47106,5.47106,8000000.0
2007-07-05 16:34:00,5.4713,5.47159,5.47027,5.4715,8000000.0
2007-07-05 16:35:00,5.46953,5.47073,5.46894,5.46991,9000000.0
2007-07-05 16:36:00,5.46921,5.47179,5.46921,5.47179,13000000.0
2007-07-05 16:37:00,5.47176,5.47243,5.47089,5.4724,18000000.0
2007-07-05 16:38:00,5.47268,5.47409,5.47164,5.47251,18000000.0
2007-07-05 16:39:00,5.47366,5.47366,5.47187,5.47271,20000000.0
2007-07-05 16:40:00,5.47295,5.47351,5.47178,5.47351,13000000.0
2007-07-05 16:41:00,5.47389,5.47408,5.47252,5.47408,20000000.0
2007-07-05 16:42:00,5.47301,5.47365,5.47211,5.47364,18000000.0
2007-07-05 16:43:00,5.47356,5.47356,5.47222,5.4726,15000000.0
2007-07-05 16:44:00,5.4733,5.4733,5.47137,5.47223,20000000.0
2007-07-05 16:45:00,5.47215,5.47215,5.47021,5.47186,13000000.0
2007-07-05 16:46:00,5.47185,5.47185,5.46956,5.47092,15000000.0
2007-07-05 16:47:00,5.46983,5.47167,5.4692,5.47013,8000000.0
2007-07-05 16:48:00,5.47306,5.47306,5.46939,5.46955,11000000.0
2007-07-05 16:49:00,5.47263,5.47263,5.46902,5.46902,12000000.0
2007-07-05 16:50:00,5.47018,5.47018,5.46795,5.47017,15000000.0
2007-07-05 16:51:00,5.46966,5.46966,5.46717,5.46899,18000000.0
2007-07-05 16:52:00,5.46813,5.47197,5.46813,5.46875,14000000.0
2007-07-05 16:53:00,5.4678,5.47161,5.46755,5.46846,8000000.0
2007-07-05 16:54:00,5.46705,5.46738,5.46591,5.46617,11000000.0
2007-07-05 16:55:00,5.46594,5.46724,5.46567,5.467,12000000.0
2007-07-05 16:56:00,5.46622,5.47088,5.46617,5.46719,10000000.0
2007-07-05 16:57:00,5.46804,5.46972,5.46614,5.46614,8000000.0
2007-07-05 16:58:00,5.46694,5.47008,5.4668,5.46775,9000000.0
2007-07-05 16:59:00,5.46772,5.47047,5.46622,5.46689,13000000.0
2007-07-05 17:00:00,5.4659,5.4659,5.46479,5.46481,11000000.0
2007-07-05 17:01:00,5.46687,5.47062,5.46504,5.4652,12000000.0
2007-07-05 17:02:00,5.46696,5.46938,5.46686,5.46686,10000000.0
2007-07-05 17:03:00,5.46663,5.46995,5.46623,5.46724,16000000.0
2007-07-05 17:04:00,5.46638,5.46655,5.46499,5.46603,13000000.0
2007-07-05 17:05:00,5.46505,5.46601,5.46329,5.46496,16000000.0
2007-07-05 17:06:00,5.46439,5.46471,5.46275,5.46388,12000000.0
2007-07-05 17:07:00,5.46299,5.46961,5.46292,5.46512,8000000.0
2007-07-05 17:08:00,5.46236,5.46395,5.46195,5.46262,21000000.0
2007-07-05 17:09:00,5.46302,5.46373,5.46157,5.46373,16000000.0
2007-07-05 17:10:00,5.46356,5.46356,5.46247,5.46353,11000000.0
2007-07-05 17:11:00,5.46399,5.46714,5.46353,5.46353,11000000.0
2007-07-05 17:12:00,5.46436,5.46506,5.46378,5.46442,9000000.0
2007-07-05 17:13:00,5.46616,5.46652,5.46484,5.46578,9000000.0
2007-07-05 17:14:00,5.46839,5.47059,5.4662,5.46715,17000000.0
2007-07-05 17:15:00,5.46594,5.46594,5.4647,5.46581,11000000.0
2007-07-05 17:16:00,5.46492,5.47073,5.46492,5.46681,15000000.0
2007-07-05 17:17:00,5.4654,5.46789,5.46457,5.46756,13000000.0
2007-07-05 17:18:00,5.46526,5.46899,5.46526,5.46676,15000000.0
2007-07-05 17:19:00,5.46548,5.46664,5.46509,5.46509,17000000.0
2007-07-05 17:20:00,5.46647,5.46799,5.4649,5.4649,12000000.0
2007-07-05 17:21:00,5.46589,5.46628,5.46507,5.46595,7000000.0
2007-07-05 17:22:00,5.46686,5.46706,5.46505,5.46505,14000000.0
2007-07-05 17:23:00,5.46705,5.46801,5.46583,5.46754,13000000.0
2007-07-05 17:24:00,5.46632,5.46775,5.46591,5.46775,9000000.0
2007-07-05 17:25:00,5.46807,5.46807,5.4668,5.46702,11000000.0
2007-07-05 17:26:00,5.46801,5.46873,5.46684,5.46755,16000000.0
2007-07-05 17:27:00,5.46943,5.4707,5.46757,5.4707,9000000.0
2007-07-05 17:28:00,5.46764,5.46879,5.46714,5.46797,15000000.0
2007-07-05 17:29:00,5.46813,5.4687,5.46725,5.46808,11000000.0
2007-07-05 17:30:00,5.46778,5.47106,5.46713,5.46764,19000000.0
2007-07-05 17:31:00,5.46748,5.46789,5.46649,5.46753,11000000.0
2007-07-05 17:32:00,5.4681,5.46938,5.4676,5.46825,9000000.0
2007-07-05 17:33:00,5.46851,5.47195,5.46753,5.47195,10000000.0
2007-07-05 17:34:00,5.4689,5.47104,5.46763,5.46846,14000000.0
2007-07-05 17:35:00,5.46775,5.46808,5.46597,5.46773,13000000.0
2007-07-05 17:36:00,5.46812,5.46853,5.4671,5.4671,11000000.0
2007-07-05 17:37:00,5.46831,5.47098,5.46756,5.46794,15000000.0
2007-07-05 17:38:00,5.46712,5.47079,5.46712,5.46774,17000000.0
2007-07-05 17:39:00,5.4673,5.47042,5.4673,5.46735,8000000.0
2007-07-05 17:40:00,5.46768,5.47029,5.46745,5.46892,12000000.0
2007-07-05 17:41:00,5.46739,5.46739,5.46506,5.46506,21000000.0
2007-07-05 17:42:00,5.46709,5.47073,5.46626,5.46723,13000000.0
2007-07-05 17:43:00,5.4671,5.46905,5.46705,5.46881,11000000.0
2007-07-05 17:44:00,5.46768,5.46866,5.46765,5.46795,19000000.0
2007-07-05 17:45:00,5.47001,5.47052,5.46826,5.46867,10000000.0
2007-07-05 17:46:00,5.4681,5.46938,5.4681,5.46893,13000000.0
2007-07-05 17:47:00,5.46871,5.47074,5.46824,5.47001,9000000.0
2007-07-05 17:48:00,5.46964,5.47047,5.46931,5.47047,14000000.0
2007-07-05 17:49:00,5.46969,5.46969,5.46842,5.46951,14000000.0
2007-07-05 17:50:00,5.46938,5.47063,5.46758,5.46758,17000000.0
2007-07-05 17:51:00,5.46841,5.46878,5.46761,5.46789,13000000.0
2007-07-05 17:52:00,5.46836,5.4691,5.46779,5.46871,24000000.0
2007-07-05 17:53:00,5.46915,5.4706,5.46831,5.46849,16000000.0
2007-07-05 17:54:00,5.46919,5.46943,5.46519,5.46777,16000000.0
2007-07-05 17:55:00,5.46598,5.4677,5.46501,5.46764,13000000.0
2007-07-05 17:56:00,5.46855,5.46916,5.46788,5.46828,15000000.0
2007-07-05 17:57:00,5.46875,5.46912,5.46754,5.46821,10000000.0
2007-07-05 17:58:00,5.46878,5.46946,5.46763,5.46763,15000000.0
2007-07-05 17:59:00,5.4692,5.4692,5.46837,5.46837,13000000.0
2007-07-05 18:00:00,5.4676,5.46818,5.4674,5.46818,7000000.0
2007-07-05 18:01:00,5.46943,5.46943,5.46769,5.46769,18000000.0
2007-07-05 18:02:00,5.46932,5.46932,5.46811,5.46811,17000000.0
2007-07-05 18:03:00,5.46902,5.46965,5.46823,5.46965,16000000.0
2007-07-05 18:04:00,5.4694,5.46978,5.46864,5.46978,14000000.0
2007-07-05 18:05:00,5.46968,5.46968,5.46823,5.46888,13000000.0
2007-07-05 18:06:00,5.46946,5.46946,5.46803,5.46803,18000000.0
2007-07-05 18:07:00,5.46834,5.46854,5.46831,5.46831,12000000.0
2007-07-05 18:08:00,5.46897,5.46942,5.46835,5.46855,18000000.0
2007-07-05 18:09:00,5.46932,5.46939,5.46797,5.46875,12000000.0
2007-07-05 18:10:00,5.46851,5.469,5.46775,5.46828,13000000.0
2007-07-05 18:11:00,5.46856,5.46942,5.46823,5.46885,10000000.0
2007-07-05 18:12:00,5.46876,5.46923,5.46754,5.469,11000000.0
2007-07-05 18:13:00,5.46839,5.46909,5.46772,5.46777,14000000.0
2007-07-05 18:14:00,5.46851,5.46913,5.46814,5.46909,10000000.0
2007-07-05 18:15:00,5.4688,5.46916,5.46789,5.46916,10000000.0
2007-07-05 18:16:00,5.46911,5.46911,5.46727,5.46727,9000000.0
2007-07-05 18:17:00,5.46737,5.46737,5.46667,5.46675,18000000.0
2007-07-05 18:18:00,5.4687,5.46912,5.46745,5.46825,14000000.0
2007-07-05 18:19:00,5.46872,5.46907,5.4676,5.46907,10000000.0
2007-07-05 18:20:00,5.46833,5.46932,5.46743,5.46754,15000000.0
2007-07-05 18:21:00,5.46886,5.46886,5.46748,5.46748,18000000.0
2007-07-05 18:22:00,5.46919,5.46919,5.46792,5.46812,14000000.0
2007-07-05 18:23:00,5.4681,5.46889,5.4681,5.46824,7000000.0
2007-07-05 18:24:00,5.46953,5.46978,5.46894,5.46913,9000000.0
2007-07-05 18:25:00,5.46956,5.46986,5.4685,5.46956,13000000.0
2007-07-05 18:26:00,5.46891,5.46944,5.4684,5.46925,16000000.0
2007-07-05 18:27:00,5.46887,5.4689,5.46749,5.46752,14000000.0
2007-07-05 18:28:00,5.4686,5.4686,5.46728,5.46857,13000000.0
2007-07-05 18:29:00,5.46892,5.46892,5.46753,5.46753,11000000.0
2007-07-05 18:30:00,5.46852,5.46881,5.46723,5.46857,16000000.0
2007-07-05 18:31:00,5.46831,5.46831,5.4667,5.46781,12000000.0
2007-07-05 18:32:00,5.46747,5.46795,5.46696,5.46749,11000000.0
2007-07-05 18:33:00,5.46806,5.46809,5.46682,5.46804,13000000.0
2007-07-05 18:34:00,5.46834,5.46834,5.46662,5.46662,13000000.0
2007-07-05 18:35:00,5.46824,5.46824,5.46665,5.46665,18000000.0
2007-07-05 18:36:00,5.46821,5.46821,5.46624,5.46687,18000000.0
2007-07-05 18:37:00,5.46653,5.46769,5.4662,5.46765,18000000.0
2007-07-05 18:38:00,5.4661,5.46771,5.4661,5.46689,11000000.0
2007-07-05 18:39:00,5.46736,5.46736,5.4658,5.46603,11000000.0
2007-07-05 18:40:00,5.46515,5.46673,5.46515,5.46601,14000000.0
2007-07-05 18:41:00,5.46695,5.46695,5.46528,5.46584,16000000.0
2007-07-05 18:42:00,5.46508,5.46647,5.46508,5.46561,14000000.0
2007-07-05 18:43:00,5.46647,5.46709,5.46584,5.46622,10000000.0
2007-07-05 18:44:00,5.46642,5.467,5.46517,5.46585,13000000.0
2007-07-05 18:45:00,5.46541,5.46668,5.46533,5.46668,13000000.0
2007-07-05 18:46:00,5.46629,5.46629,5.46504,5.46544,12000000.0
2007-07-05 18:47:00,5.46608,5.46628,5.46528,5.46535,14000000.0
2007-07-05 18:48:00,5.46533,5.46562,5.46471,5.46505,15000000.0
2007-07-05 18:49:00,5.46513,5.4656,5.46389,5.4656,12000000.0
2007-07-05 18:50:00,5.46545,5.46545,5.46445,5.46484,9000000.0
2007-07-05 18:51:00,5.46561,5.46651,5.46494,5.46561,17000000.0
2007-07-05 18:52:00,5.46534,5.46618,5.46534,5.46613,9000000.0
2007-07-05 18:53:00,5.46629,5.46656,5.46496,5.46656,14000000.0
2007-07-05 18:54:00,5.4666,5.46681,5.46532,5.46633,14000000.0
2007-07-05 18:55:00,5.46651,5.4667,5.46594,5.46596,10000000.0
2007-07-05 18:56:00,5.46611,5.46666,5.46554,5.46654,16000000.0
2007-07-05 18:57:00,5.46555,5.46679,5.46555,5.46658,17000000.0
2007-07-05 18:58:00,5.46675,5.46701,5.46547,5.46547,14000000.0
2007-07-05 18:59:00,5.46542,5.46673,5.46542,5.46602,14000000.0
2007-07-05 19:00:00,5.46544,5.46553,5.46468,5.46541,15000000.0
2007-07-05 19:01:00,5.46782,5.46784,5.46528,5.46784,15000000.0
2007-07-05 19:02:00,5.46572,5.46625,5.46524,5.46606,14000000.0
2007-07-05 19:03:00,5.46633,5.46633,5.46514,5.46542,14000000.0
2007-07-05 19:04:00,5.46585,5.46593,5.4648,5.46593,12000000.0
2007-07-05 19:05:00,5.46645,5.46645,5.46445,5.46592,15000000.0
2007-07-05 19:06:00,5.46583,5.466,5.46485,5.46554,16000000.0
2007-07-05 19:07:00,5.46619,5.46659,5.46514,5.46514,20000000.0
2007-07-05 19:08:00,5.46595,5.46634,5.46503,5.46634,8000000.0
2007-07-05 19:09:00,5.46636,5.46636,5.46451,5.46534,17000000.0
2007-07-05 19:10:00,5.46613,5.46613,5.46458,5.46497,9000000.0
2007-07-05 19:11:00,5.46618,5.46628,5.46483,5.46527,16000000.0
2007-07-05 19:12:00,5.46496,5.46613,5.46462,5.46472,13000000.0
2007-07-05 19:13:00,5.46542,5.466,5.46479,5.46534,10000000.0
2007-07-05 19:14:00,5.46617,5.46617,5.46453,5.46457,20000000.0
2007-07-05 19:15:00,5.46493,5.46596,5.46493,5.46596,12000000.0
2007-07-05 19:16:00,5.46481,5.46579,5.46448,5.46579,8000000.0
2007-07-05 19:17:00,5.46614,5.46646,5.46481,5.46639,18000000.0
2007-07-05 19:18:00,5.46655,5.46677,5.46511,5.46613,11000000.0
2007-07-05 19:19:00,5.46488,5.46618,5.46488,5.46618,12000000.0
2007-07-05 19:20:00,5.46471,5.46597,5.46471,5.46519,14000000.0
2007-07-05 19:21:00,5.46599,5.46614,5.46447,5.46527,13000000.0
2007-07-05 19:22:00,5.46549,5.46567,5.46457,5.46552,12000000.0
2007-07-05 19:23:00,5.46489,5.46557,5.46457,5.46539,14000000.0
2007-07-05 19:24:00,5.4641,5.4642,5.46389,5.46393,19000000.0
2007-07-05 19:25:00,5.46464,5.46464,5.46409,5.4642,8000000.0
2007-07-05 19:26:00,5.46402,5.46555,5.46402,5.46555,7000000.0
2007-07-05 19:27:00,5.46491,5.46549,5.46355,5.46467,20000000.0
2007-07-05 19:28:00,5.4653,5.4653,5.46373,5.4645,17000000.0
2007-07-05 19:29:00,5.46364,5.46522,5.46364,5.46414,10000000.0
2007-07-05 19:30:00,5.46482,5.4654,5.46465,5.4654,15000000.0
2007-07-05 19:31:00,5.46501,5.46566,5.46414,5.46566,11000000.0
2007-07-05 19:32:00,5.46514,5.4662,5.46508,5.46612,9000000.0
2007-07-05 19:33:00,5.46574,5.46582,5.46496,5.46531,14000000.0
2007-07-05 19:34:00,5.46511,5.4659,5.46416,5.46587,17000000.0
2007-07-05 19:35:00,5.46582,5.46582,5.46443,5.46549,8000000.0
2007-07-05 19:36:00,5.46544,5.46572,5.46422,5.46534,15000000.0
2007-07-05 19:37:00,5.46591,5.46591,5.46429,5.46506,8000000.0
2007-07-05 19:38:00,5.46558,5.46566,5.4654,5.46558,15000000.0
2007-07-05 19:39:00,5.46552,5.46585,5.46437,5.46463,17000000.0
2007-07-05 19:40:00,5.46515,5.46593,5.4647,5.46583,16000000.0
2007-07-05 19:41:00,5.46452,5.46587,5.46452,5.46518,11000000.0
2007-07-05 19:42:00,5.46619,5.46637,5.46487,5.46538,15000000.0
2007-07-05 19:43:00,5.4653,5.46625,5.46492,5.46558,14000000.0
2007-07-05 19:44:00,5.4653,5.46587,5.46463,5.46463,14000000.0
2007-07-05 19:45:00,5.46618,5.46641,5.46614,5.46621,15000000.0
2007-07-05 19:46:00,5.46599,5.46599,5.46448,5.46592,15000000.0
2007-07-05 19:47:00,5.46588,5.46588,5.4645,5.4645,16000000.0
2007-07-05 19:48:00,5.46448,5.46601,5.46426,5.46426,16000000.0
2007-07-05 19:49:00,5.4655,5.466,5.46479,5.46508,8000000.0
2007-07-05 19:50:00,5.46576,5.4659,5.46477,5.46546,9000000.0
2007-07-05 19:51:00,5.46515,5.46594,5.46463,5.46532,19000000.0
2007-07-05 19:52:00,5.46552,5.46589,5.46481,5.46589,11000000.0
2007-07-05 19:53:00,5.46582,5.46582,5.46439,5.46439,14000000.0
2007-07-05 19:54:00,5.46494,5.46599,5.46458,5.46599,18000000.0
2007-07-05 19:55:00,5.46578,5.46651,5.46528,5.46651,13000000.0
2007-07-05 19:56:00,5.46556,5.4662,5.46471,5.46471,10000000.0
2007-07-05 19:57:00,5.46566,5.46625,5.46521,5.46593,16000000.0
2007-07-05 19:58:00,5.46551,5.46612,5.46473,5.46608,15000000.0
2007-07-05 19:59:00,5.46555,5.4664,5.46555,5.4664,14000000.0
2007-07-05 20:00:00,5.466,5.46614,5.4651,5.46582,11000000.0
2007-07-05 20:01:00,5.46532,5.46686,5.46532,5.46582,24000000.0
2007-07-05 20:02:00,5.46621,5.46661,5.46538,5.46634,11000000.0
2007-07-05 20:03:00,5.46617,5.46652,5.4655,5.46596,11000000.0
2007-07-05 20:04:00,5.46562,5.46605,5.46521,5.46575,10000000.0
2007-07-05 20:05:00,5.46579,5.46636,5.46459,5.46487,17000000.0
2007-07-05 20:06:00,5.46543,5.46568,5.46433,5.46433,10000000.0
2007-07-05 20:07:00,5.4641,5.4641,5.46366,5.46366,14000000.0
2007-07-05 20:08:00,5.46569,5.46569,5.46398,5.46398,13000000.0
2007-07-05 20:09:00,5.46508,5.46578,5.46463,5.46463,11000000.0
2007-07-05 20:10:00,5.46572,5.46572,5.46545,5.46559,11000000.0
2007-07-05 20:11:00,5.46497,5.46574,5.46497,5.46574,9000000.0
2007-07-05 20:12:00,5.46568,5.46568,5.46415,5.46443,16000000.0
2007-07-05 20:13:00,5.46364,5.46393,5.46358,5.46374,11000000.0
2007-07-05 20:14:00,5.46573,5.46607,5.46476,5.46566,19000000.0
2007-07-05 20:15:00,5.46458,5.46646,5.46458,5.46646,13000000.0
2007-07-05 20:16:00,5.46638,5.46639,5.46486,5.46561,15000000.0
2007-07-05 20:17:00,5.46542,5.46633,5.46455,5.46455,8000000.0
2007-07-05 20:18:00,5.46431,5.46566,5.46409,5.4644,14000000.0
2007-07-05 20:19:00,5.46516,5.46546,5.46392,5.46545,14000000.0
2007-07-05 20:20:00,5.46502,5.46603,5.46403,5.46556,12000000.0
2007-07-05 20:21:00,5.46549,5.4662,5.46485,5.4662,9000000.0
2007-07-05 20:22:00,5.46473,5.46646,5.46473,5.46646,17000000.0
2007-07-05 20:23:00,5.4662,5.46625,5.46484,5.46504,11000000.0
2007-07-05 20:24:00,5.46538,5.46642,5.46487,5.46642,16000000.0
2007-07-05 20:25:00,5.46527,5.4653,5.46493,5.46502,11000000.0
2007-07-05 20:26:00,5.4662,5.46689,5.46564,5.46689,8000000.0
2007-07-05 20:27:00,5.4668,5.4668,5.46527,5.46602,13000000.0
2007-07-05 20:28:00,5.46599,5.4669,5.46536,5.46617,15000000.0
2007-07-05 20:29:00,5.46704,5.46704,5.46534,5.46534,16000000.0
2007-07-05 20:30:00,5.46544,5.46609,5.46507,5.46574,8000000.0
2007-07-05 20:31:00,5.46522,5.46522,5.46469,5.46475,18000000.0
2007-07-05 20:32:00,5.46541,5.46672,5.46541,5.46598,7000000.0
2007-07-05 20:33:00,5.46694,5.46694,5.46505,5.46505,13000000.0
2007-07-05 20:34:00,5.46533,5.46533,5.46468,5.46503,13000000.0
2007-07-05 20:35:00,5.46595,5.46657,5.46595,5.46657,9000000.0
2007-07-05 20:36:00,5.46597,5.46667,5.4649,5.46592,17000000.0
2007-07-05 20:37:00,5.46575,5.46618,5.4651,5.46585,14000000.0
2007-07-05 20:38:00,5.46579,5.46635,5.46513,5.46595,16000000.0
2007-07-05 20:39:00,5.46504,5.46588,5.46428,5.46588,14000000.0
2007-07-05 20:40:00,5.46601,5.46601,5.46461,5.46492,17000000.0
2007-07-05 20:41:00,5.46574,5.46574,5.46443,5.46566,16000000.0
2007-07-05 20:42:00,5.46431,5.4645,5.46415,5.46436,22000000.0
2007-07-05 20:43:00,5.46413,5.46594,5.46413,5.46416,18000000.0
2007-07-05 20:44:00,5.46474,5.46569,5.46458,5.46548,16000000.0
2007-07-05 20:45:00,5.46555,5.46556,5.46413,5.46413,8000000.0
2007-07-05 20:46:00,5.46423,5.46541,5.46396,5.46541,19000000.0
2007-07-05 20:47:00,5.46432,5.46501,5.46381,5.46497,12000000.0
2007-07-05 20:48:00,5.46398,5.46405,5.46385,5.46405,9000000.0
2007-07-05 20:49:00,5.46509,5.46544,5.46403,5.46403,19000000.0
2007-07-05 20:50:00,5.46386,5.46536,5.46386,5.46522,15000000.0
2007-07-05 20:51:00,5.46485,5.46529,5.46374,5.46529,9000000.0
2007-07-05 20:52:00,5.4646,5.46563,5.46429,5.46563,11000000.0
2007-07-05 20:53:00,5.46507,5.46571,5.46421,5.46548,15000000.0
2007-07-05 20:54:00,5.46602,5.46602,5.46468,5.46535,12000000.0
2007-07-05 20:55:00,5.46396,5.46498,5.46396,5.46498,18000000.0
2007-07-05 20:56:00,5.46386,5.46411,5.46382,5.46391,12000000.0
2007-07-05 20:57:00,5.46527,5.46566,5.46527,5.46556,13000000.0
2007-07-05 20:58:00,5.46571,5.46618,5.46502,5.46536,11000000.0
2007-07-05 20:59:00,5.46592,5.46601,5.46507,5.46601,11000000.0
2007-07-05 21:00:00,5.46646,5.46646,5.46515,5.46606,17000000.0
2007-07-05 21:01:00,5.46586,5.46586,5.46435,5.46577,10000000.0
2007-07-05 21:02:00,5.46576,5.46576,5.46473,5.46574,8000000.0
2007-07-05 21:03:00,5.46496,5.46604,5.4645,5.4645,19000000.0
2007-07-05 21:04:00,5.46477,5.46519,5.46477,5.46511,18000000.0
2007-07-05 21:05:00,5.46539,5.46609,5.46455,5.46509,14000000.0
2007-07-05 21:06:00,5.46415,5.46608,5.46415,5.46491,12000000.0
2007-07-05 21:07:00,5.46506,5.46664,5.46478,5.46664,10000000.0
2007-07-05 21:08:00,5.46555,5.46695,5.46555,5.4664,14000000.0
2007-07-05 21:09:00,5.46735,5.46735,5.46601,5.4663,16000000.0
2007-07-05 21:10:00,5.46651,5.4672,5.4662,5.46671,15000000.0
2007-07-05 21:11:00,5.46727,5.46747,5.46583,5.46629,13000000.0
2007-07-05 21:12:00,5.46595,5.467,5.46549,5.46605,10000000.0
2007-07-05 21:13:00,5.46682,5.46682,5.46549,5.46616,14000000.0
2007-07-05 21:14:00,5.46674,5.4668,5.4655,5.4668,10000000.0
2007-07-05 21:15:00,5.4668,5.4668,5.46539,5.46664,15000000.0
2007-07-05 21:16:00,5.46666,5.46666,5.46521,5.46525,11000000.0
2007-07-05 21:17:00,5.46637,5.46637,5.4651,5.4651,13000000.0
2007-07-05 21:18:00,5.46627,5.46627,5.46472,5.46601,17000000.0
2007-07-05 21:19:00,5.46536,5.4664,5.46502,5.46594,12000000.0
2007-07-05 21:20:00,5.46596,5.46623,5.46494,5.46565,14000000.0
2007-07-05 21:21:00,5.46538,5.46676,5.4653,5.46587,11000000.0
2007-07-05 21:22:00,5.46571,5.46598,5.46536,5.46569,9000000.0
2007-07-05 21:23:00,5.46646,5.46653,5.46553,5.4657,7000000.0
2007-07-05 21:24:00,5.46644,5.46688,5.4651,5.4651,11000000.0
2007-07-05 21:25:00,5.46639,5.46643,5.46557,5.46614,7000000.0
2007-07-05 21:26:00,5.46637,5.46717,5.46609,5.46615,13000000.0
2007-07-05 21:27:00,5.46586,5.46693,5.46544,5.4665,11000000.0
2007-07-05 21:28:00,5.46682,5.46682,5.46552,5.4657,15000000.0
2007-07-05 21:29:00,5.46575,5.46673,5.46499,5.4658,12000000.0
2007-07-05 21:30:00,5.46571,5.46637,5.46465,5.46637,10000000.0
2007-07-05 21:31:00,5.46481,5.46583,5.46471,5.46561,10000000.0
2007-07-05 21:32:00,5.4658,5.46649,5.46474,5.46567,12000000.0
2007-07-05 21:33:00,5.46607,5.46609,5.46496,5.46496,19000000.0
2007-07-05 21:34:00,5.46555,5.46575,5.46555,5.46555,8000000.0
2007-07-05 21:35:00,5.46517,5.4665,5.46404,5.46495,20000000.0
2007-07-05 21:36:00,5.46551,5.46594,5.46431,5.465,19000000.0
2007-07-05 21:37:00,5.46551,5.46551,5.46441,5.46441,19000000.0
2007-07-05 21:38:00,5.4651,5.46571,5.46446,5.46513,13000000.0
2007-07-05 21:39:00,5.46434,5.46575,5.46434,5.46517,17000000.0
2007-07-05 21:40:00,5.46496,5.46621,5.46496,5.46574,7000000.0
2007-07-05 21:41:00,5.46578,5.46662,5.46532,5.46655,11000000.0
2007-07-05 21:42:00,5.4649,5.46617,5.46453,5.46489,18000000.0
2007-07-05 21:43:00,5.46554,5.46651,5.46524,5.46553,13000000.0
2007-07-05 21:44:00,5.4654,5.46653,5.46507,5.46653,16000000.0
2007-07-05 21:45:00,5.46625,5.46625,5.46465,5.4661,11000000.0
2007-07-05 21:46:00,5.46566,5.46568,5.46429,5.46457,13000000.0
2007-07-05 21:47:00,5.46529,5.46566,5.46441,5.465,13000000.0
2007-07-05 21:48:00,5.46429,5.4654,5.46419,5.46445,17000000.0
2007-07-05 21:49:00,5.46459,5.46488,5.46391,5.46391,8000000.0
2007-07-05 21:50:00,5.46578,5.46578,5.46546,5.46546,11000000.0
2007-07-05 21:51:00,5.46495,5.46495,5.46475,5.46495,13000000.0
2007-07-05 21:52:00,5.46443,5.46565,5.46442,5.46551,13000000.0
2007-07-05 21:53:00,5.46494,5.46533,5.46434,5.46485,14000000.0
2007-07-05 21:54:00,5.46388,5.46395,5.46375,5.46388,11000000.0
2007-07-05 21:55:00,5.46582,5.46582,5.46555,5.46567,17000000.0
2007-07-05 21:56:00,5.46514,5.46524,5.46407,5.46407,12000000.0
2007-07-05 21:57:00,5.46551,5.46565,5.46438,5.4652,16000000.0
2007-07-05 21:58:00,5.46541,5.46568,5.46525,5.46565,9000000.0
2007-07-05 21:59:00,5.46592,5.46592,5.46417,5.46513,18000000.0
2007-07-05 22:00:00,5.46491,5.4657,5.4645,5.46512,13000000.0
2007-07-05 22:01:00,5.4652,5.46524,5.46461,5.46461,11000000.0
2007-07-05 22:02:00,5.46409,5.46524,5.46409,5.46484,17000000.0
2007-07-05 22:03:00,5.46461,5.46519,5.46428,5.46491,23000000.0
2007-07-05 22:04:00,5.46497,5.46526,5.46419,5.4648,15000000.0
2007-07-05 22:05:00,5.46473,5.46547,5.46422,5.46475,14000000.0
2007-07-05 22:06:00,5.46484,5.46522,5.464,5.46458,15000000.0
2007-07-05 22:07:00,5.46431,5.46532,5.46412,5.46532,9000000.0
2007-07-05 22:08:00,5.46405,5.46569,5.46405,5.46528,18000000.0
2007-07-05 22:09:00,5.46459,5.4648,5.46404,5.46404,11000000.0
2007-07-05 22:10:00,5.46437,5.46545,5.46409,5.46545,7000000.0
2007-07-05 22:11:00,5.46534,5.46578,5.46459,5.46552,8000000.0
2007-07-05 22:12:00,5.46506,5.46509,5.46415,5.4646,16000000.0
2007-07-05 22:13:00,5.46411,5.46568,5.46403,5.46496,24000000.0
2007-07-05 22:14:00,5.4643,5.46507,5.4643,5.46469,9000000.0
2007-07-05 22:15:00,5.46366,5.4653,5.46366,5.46515,10000000.0
2007-07-05 22:16:00,5.46546,5.46546,5.46365,5.46463,13000000.0
2007-07-05 22:17:00,5.46419,5.46514,5.46393,5.46393,20000000.0
2007-07-05 22:18:00,5.46384,5.46427,5.46384,5.46419,11000000.0
2007-07-05 22:19:00,5.4645,5.46462,5.46438,5.46451,15000000.0
2007-07-05 22:20:00,5.46469,5.46553,5.46413,5.46495,16000000.0
2007-07-05 22:21:00,5.465,5.465,5.46358,5.46358,12000000.0
2007-07-05 22:22:00,5.46383,5.46497,5.4633,5.46497,14000000.0
2007-07-05 22:23:00,5.46506,5.46506,5.46488,5.465,11000000.0
2007-07-05 22:24:00,5.46495,5.46495,5.46315,5.46325,16000000.0
2007-07-05 22:25:00,5.46428,5.4653,5.46401,5.46415,14000000.0
2007-07-05 22:26:00,5.46436,5.46475,5.46373,5.46463,10000000.0
2007-07-05 22:27:00,5.46456,5.46507,5.46368,5.46398,14000000.0
2007-07-05 22:28:00,5.4652,5.46565,5.464,5.46426,12000000.0
2007-07-05 22:29:00,5.46469,5.46562,5.46397,5.46463,13000000.0
2007-07-05 22:30:00,5.46512,5.46597,5.46445,5.46597,8000000.0
2007-07-05 22:31:00,5.46483,5.46562,5.46436,5.46436,11000000.0
2007-07-05 22:32:00,5.46502,5.46536,5.46461,5.46498,20000000.0
2007-07-05 22:33:00,5.46495,5.46561,5.46456,5.46561,11000000.0
2007-07-05 22:34:00,5.46571,5.46571,5.46469,5.46469,10000000.0
2007-07-05 22:35:00,5.46521,5.46545,5.46431,5.46545,13000000.0
2007-07-05 22:36:00,5.46575,5.46575,5.46459,5.4655,9000000.0
2007-07-05 22:37:00,5.46562,5.46562,5.46424,5.46517,13000000.0
2007-07-05 22:38:00,5.46589,5.46589,5.46428,5.46431,9000000.0
2007-07-05 22:39:00,5.46555,5.46628,5.46425,5.46613,12000000.0
2007-07-05 22:40:00,5.46551,5.46573,5.46484,5.46521,9000000.0
2007-07-05 22:41:00,5.46486,5.46615,5.46482,5.46615,14000000.0
2007-07-05 22:42:00,5.46608,5.46618,5.465,5.46618,13000000.0
2007-07-05 22:43:00,5.46625,5.46674,5.46506,5.46579,12000000.0
2007-07-05 22:44:00,5.46527,5.46633,5.4652,5.46633,15000000.0
2007-07-05 22:45:00,5.46596,5.46684,5.46569,5.46684,13000000.0
2007-07-05 22:46:00,5.46642,5.46677,5.46537,5.46673,14000000.0
2007-07-05 22:47:00,5.467,5.467,5.46559,5.46694,15000000.0
2007-07-05 22:48:00,5.46535,5.46693,5.46512,5.46602,13000000.0
2007-07-05 22:49:00,5.46589,5.46663,5.46505,5.46547,13000000.0
2007-07-05 22:50:00,5.46605,5.46654,5.46517,5.46517,15000000.0
2007-07-05 22:51:00,5.46692,5.46703,5.46575,5.46686,14000000.0
2007-07-05 22:52:00,5.46572,5.46685,5.46519,5.46597,9000000.0
2007-07-05 22:53:00,5.46588,5.46681,5.46565,5.46595,15000000.0
2007-07-05 22:54:00,5.46575,5.46656,5.46546,5.46656,17000000.0
2007-07-05 22:55:00,5.4659,5.46653,5.46519,5.46519,16000000.0
2007-07-05 22:56:00,5.46581,5.46617,5.4648,5.4648,13000000.0
2007-07-05 22:57:00,5.46537,5.46644,5.46516,5.46543,8000000.0
2007-07-05 22:58:00,5.46498,5.46505,5.46485,5.46505,8000000.0
2007-07-05 22:59:00,5.46615,5.46659,5.46509,5.46652,19000000.0
2007-07-05 23:00:00,5.46637,5.46637,5.46511,5.46591,10000000.0
2007-07-05 23:01:00,5.46578,5.46628,5.46548,5.46622,7000000.0
2007-07-05 23:02:00,5.46573,5.46713,5.46571,5.46576,15000000.0
2007-07-05 23:03:00,5.46536,5.46705,5.46536,5.46705,17000000.0
2007-07-05 23:04:00,5.46649,5.46666,5.4657,5.46619,19000000.0
2007-07-05 23:05:00,5.46681,5.4669,5.46555,5.46555,9000000.0
2007-07-05 23:06:00,5.46591,5.46687,5.46578,5.4658,12000000.0
2007-07-05 23:07:00,5.46636,5.46687,5.46618,5.46642,14000000.0
2007-07-05 23:08:00,5.46594,5.4671,5.46582,5.46582,16000000.0
2007-07-05 23:09:00,5.46669,5.46696,5.46602,5.46603,9000000.0
2007-07-05 23:10:00,5.46508,5.46587,5.46508,5.46554,12000000.0
2007-07-05 23:11:00,5.46629,5.46693,5.46589,5.46653,14000000.0
2007-07-05 23:12:00,5.46663,5.46669,5.4659,5.46602,7000000.0
2007-07-05 23:13:00,5.46588,5.46707,5.46588,5.46707,14000000.0
2007-07-05 23:14:00,5.46581,5.46695,5.46567,5.46594,19000000.0
2007-07-05 23:15:00,5.4664,5.46667,5.46565,5.46581,13000000.0
2007-07-05 23:16:00,5.46519,5.46594,5.46519,5.46594,15000000.0
2007-07-05 23:17:00,5.46689,5.46717,5.46563,5.46563,11000000.0
2007-07-05 23:18:00,5.46637,5.46637,5.46537,5.46617,12000000.0
2007-07-05 23:19:00,5.46573,5.46681,5.46573,5.46626,14000000.0
2007-07-05 23:20:00,5.46532,5.46707,5.46532,5.46685,19000000.0
2007-07-05 23:21:00,5.46603,5.46717,5.46603,5.4664,7000000.0
2007-07-05 23:22:00,5.4667,5.46674,5.46579,5.46579,15000000.0
2007-07-05 23:23:00,5.46679,5.46697,5.46588,5.46638,11000000.0
2007-07-05 23:24:00,5.46569,5.46697,5.46569,5.46668,14000000.0
2007-07-05 23:25:00,5.46594,5.46691,5.46552,5.46552,11000000.0
2007-07-05 23:26:00,5.46673,5.4672,5.46586,5.46671,14000000.0
2007-07-05 23:27:00,5.46667,5.46723,5.46621,5.46649,11000000.0
2007-07-05 23:28:00,5.46619,5.46692,5.46542,5.46622,12000000.0
2007-07-05 23:29:00,5.46631,5.46659,5.46563,5.46591,16000000.0
2007-07-05 23:30:00,5.46646,5.46677,5.46594,5.46642,20000000.0
2007-07-05 23:31:00,5.46572,5.46612,5.46511,5.46519,11000000.0
2007-07-05 23:32:00,5.46511,5.46594,5.46486,5.46554,16000000.0
2007-07-05 23:33:00,5.46482,5.46564,5.46481,5.46507,12000000.0
2007-07-05 23:34:00,5.465,5.46588,5.46461,5.46472,13000000.0
2007-07-05 23:35:00,5.46582,5.46642,5.46559,5.4656,9000000.0
2007-07-05 23:36:00,5.4665,5.46714,5.46615,5.46714,9000000.0
2007-07-05 23:37:00,5.46644,5.46654,5.46541,5.46541,14000000.0
2007-07-05 23:38:00,5.46601,5.46657,5.46565,5.46657,13000000.0
2007-07-05 23:39:00,5.46658,5.46689,5.46595,5.46635,17000000.0
2007-07-05 23:40:00,5.46559,5.46647,5.46558,5.46585,12000000.0
2007-07-05 23:41:00,5.4673,5.4673,5.46556,5.46592,17000000.0
2007-07-05 23:42:00,5.4661,5.46682,5.46584,5.46584,22000000.0
2007-07-05 23:43:00,5.46516,5.46658,5.46516,5.46631,15000000.0
2007-07-05 23:44:00,5.46659,5.46659,5.46538,5.4664,14000000.0
2007-07-05 23:45:00,5.46609,5.46725,5.46567,5.46725,20000000.0
2007-07-05 23:46:00,5.46672,5.46738,5.46592,5.46614,14000000.0
2007-07-05 23:47:00,5.46662,5.46662,5.46572,5.46572,10000000.0
2007-07-05 23:48:00,5.46655,5.46675,5.46655,5.46668,18000000.0
2007-07-05 23:49:00,5.467,5.46758,5.46633,5.46691,14000000.0
2007-07-05 23:50:00,5.46677,5.4678,5.46616,5.46621,13000000.0
2007-07-05 23:51:00,5.46678,5.46724,5.46629,5.46681,8000000.0
2007-07-05 23:52:00,5.46686,5.46707,5.46609,5.46657,16000000.0
2007-07-05 23:53:00,5.46689,5.46753,5.46631,5.46657,18000000.0
2007-07-05 23:54:00,5.46696,5.46904,5.46696,5.46839,12000000.0
2007-07-05 23:55:00,5.46749,5.46788,5.46695,5.46724,19000000.0
2007-07-05 23:56:00,5.46796,5.46896,5.4671,5.46782,14000000.0
2007-07-05 23:57:00,5.46817,5.46852,5.46733,5.46822,16000000.0
2007-07-05 23:58:00,5.46777,5.4681,5.46695,5.4671,13000000.0
2007-07-05 23:59:00,5.46811,5.46831,5.46732,5.46768,14000000.0
2007-07-06 00:00:00,5.46781,5.46819,5.46692,5.46746,17000000.0
2007-07-06 00:01:00,5.46817,5.46821,5.46734,5.46795,12000000.0
2007-07-06 00:02:00,5.46763,5.46802,5.46659,5.46748,15000000.0
2007-07-06 00:03:00,5.46758,5.46811,5.46699,5.46806,14000000.0
2007-07-06 00:04:00,5.46694,5.46862,5.46694,5.46841,12000000.0
2007-07-06 00:05:00,5.4671,5.46841,5.4671,5.46803,12000000.0
2007-07-06 00:06:00,5.46748,5.46765,5.46592,5.46765,12000000.0
2007-07-06 00:07:00,5.46803,5.46806,5.46723,5.46724,11000000.0
2007-07-06 00:08:00,5.46732,5.46775,5.46662,5.46662,15000000.0
2007-07-06 00:09:00,5.4674,5.46803,5.4667,5.46731,12000000.0
2007-07-06 00:10:00,5.46756,5.46796,5.46698,5.4674,19000000.0
2007-07-06 00:11:00,5.46673,5.46794,5.46634,5.46775,8000000.0
2007-07-06 00:12:00,5.4666,5.46726,5.4666,5.4667,9000000.0
2007-07-06 00:13:00,5.46718,5.46746,5.46628,5.46687,13000000.0
2007-07-06 00:14:00,5.4672,5.46763,5.46633,5.46763,14000000.0
2007-07-06 00:15:00,5.46769,5.46769,5.46662,5.46691,12000000.0
2007-07-06 00:16:00,5.46696,5.46729,5.46638,5.4672,12000000.0
2007-07-06 00:17:00,5.46618,5.46742,5.46612,5.46711,10000000.0
2007-07-06 00:18:00,5.46716,5.46828,5.46677,5.46779,19000000.0
2007-07-06 00:19:00,5.46674,5.46815,5.46674,5.46725,12000000.0
2007-07-06 00:20:00,5.46711,5.46876,5.46711,5.4682,11000000.0
2007-07-06 00:21:00,5.46851,5.46851,5.46716,5.46832,14000000.0
2007-07-06 00:22:00,5.46802,5.4689,5.4677,5.46866,13000000.0
2007-07-06 00:23:00,5.46805,5.46825,5.46805,5.46818,13000000.0
2007-07-06 00:24:00,5.46806,5.46811,5.46788,5.46803,9000000.0
2007-07-06 00:25:00,5.46849,5.46866,5.4678,5.46827,13000000.0
2007-07-06 00:26:00,5.46796,5.46822,5.46777,5.46778,14000000.0
2007-07-06 00:27:00,5.46814,5.46814,5.46765,5.46765,15000000.0
2007-07-06 00:28:00,5.46818,5.46825,5.46805,5.46805,7000000.0
2007-07-06 00:29:00,5.46832,5.46832,5.46798,5.46816,17000000.0
2007-07-06 00:30:00,5.46745,5.46745,5.46725,5.46725,9000000.0
2007-07-06 00:31:00,5.46866,5.4687,5.46746,5.46868,13000000.0
2007-07-06 00:32:00,5.46822,5.46872,5.46799,5.46872,8000000.0
2007-07-06 00:33:00,5.4687,5.46896,5.46811,5.46896,19000000.0
2007-07-06 00:34:00,5.46839,5.46891,5.46831,5.46849,15000000.0
2007-07-06 00:35:00,5.46948,5.46948,5.46766,5.46903,12000000.0
2007-07-06 00:36:00,5.46868,5.46875,5.46783,5.46851,15000000.0
2007-07-06 00:37:00,5.46803,5.46823,5.46702,5.46803,15000000.0
2007-07-06 00:38:00,5.4677,5.46855,5.46752,5.46752,18000000.0
2007-07-06 00:39:00,5.46803,5.46861,5.46729,5.46729,20000000.0
2007-07-06 00:40:00,5.46767,5.46833,5.46755,5.46787,10000000.0
2007-07-06 00:41:00,5.46835,5.46855,5.46835,5.46855,9000000.0
2007-07-06 00:42:00,5.46814,5.46814,5.46695,5.46743,16000000.0
2007-07-06 00:43:00,5.46787,5.46792,5.46696,5.46723,16000000.0
2007-07-06 00:44:00,5.46758,5.4677,5.4669,5.46702,10000000.0
2007-07-06 00:45:00,5.4675,5.46793,5.46691,5.46737,16000000.0
2007-07-06 00:46:00,5.46713,5.46778,5.46631,5.46677,12000000.0
2007-07-06 00:47:00,5.46781,5.46795,5.46688,5.46728,8000000.0
2007-07-06 00:48:00,5.46746,5.46761,5.46652,5.46715,16000000.0
2007-07-06 00:49:00,5.46755,5.46755,5.46625,5.46697,11000000.0
2007-07-06 00:50:00,5.46696,5.46701,5.46618,5.46618,9000000.0
2007-07-06 00:51:00,5.46703,5.46714,5.46623,5.46636,9000000.0
2007-07-06 00:52:00,5.46657,5.4671,5.46611,5.46622,18000000.0
2007-07-06 00:53:00,5.46674,5.46702,5.46606,5.46663,12000000.0
2007-07-06 00:54:00,5.46683,5.46703,5.46616,5.46683,12000000.0
2007-07-06 00:55:00,5.46683,5.46683,5.46572,5.46601,11000000.0
2007-07-06 00:56:00,5.46615,5.46635,5.46615,5.46628,14000000.0
2007-07-06 00:57:00,5.46661,5.46717,5.46568,5.46639,15000000.0
2007-07-06 00:58:00,5.46675,5.46675,5.46565,5.46592,9000000.0
2007-07-06 00:59:00,5.4667,5.46731,5.4659,5.46695,17000000.0
2007-07-06 01:00:00,5.46694,5.46725,5.466,5.46611,12000000.0
2007-07-06 01:01:00,5.46641,5.46751,5.46613,5.46663,15000000.0
2007-07-06 01:02:00,5.46708,5.46758,5.46665,5.46711,10000000.0
2007-07-06 01:03:00,5.46733,5.46827,5.46703,5.46827,13000000.0
2007-07-06 01:04:00,5.46826,5.46826,5.4667,5.4667,13000000.0
2007-07-06 01:05:00,5.46743,5.46813,5.46702,5.46813,13000000.0
2007-07-06 01:06:00,5.46659,5.46775,5.46659,5.46682,12000000.0
2007-07-06 01:07:00,5.46749,5.46777,5.46673,5.46761,13000000.0
2007-07-06 01:08:00,5.46799,5.46824,5.46686,5.46824,15000000.0
2007-07-06 01:09:00,5.468,5.46813,5.4672,5.46741,17000000.0
2007-07-06 01:10:00,5.46773,5.46815,5.46709,5.46734,10000000.0
2007-07-06 01:11:00,5.46726,5.46729,5.46708,5.46719,11000000.0
2007-07-06 01:12:00,5.46799,5.46847,5.46799,5.46834,10000000.0
2007-07-06 01:13:00,5.46821,5.46821,5.46686,5.46686,11000000.0
2007-07-06 01:14:00,5.46685,5.46705,5.46685,5.46705,13000000.0
2007-07-06 01:15:00,5.46698,5.46705,5.46685,5.46685,9000000.0
2007-07-06 01:16:00,5.46703,5.46795,5.46703,5.46726,12000000.0
2007-07-06 01:17:00,5.46784,5.46784,5.46731,5.46756,11000000.0
2007-07-06 01:18:00,5.46758,5.46808,5.4668,5.46696,12000000.0
2007-07-06 01:19:00,5.46789,5.46789,5.46641,5.46765,19000000.0
2007-07-06 01:20:00,5.4669,5.46724,5.46633,5.46667,11000000.0
2007-07-06 01:21:00,5.46635,5.46655,5.46635,5.46655,12000000.0
2007-07-06 01:22:00,5.46629,5.46759,5.46622,5.4674,9000000.0
2007-07-06 01:23:00,5.46715,5.4675,5.46619,5.46682,13000000.0
2007-07-06 01:24:00,5.46756,5.46756,5.46631,5.46677,14000000.0
2007-07-06 01:25:00,5.46838,5.46862,5.46691,5.46815,11000000.0
2007-07-06 01:26:00,5.46771,5.46889,5.46771,5.46829,10000000.0
2007-07-06 01:27:00,5.4675,5.46905,5.4675,5.46805,17000000.0
2007-07-06 01:28:00,5.46792,5.46811,5.46779,5.46811,13000000.0
2007-07-06 01:29:00,5.46797,5.46874,5.46734,5.46779,19000000.0
2007-07-06 01:30:00,5.46766,5.46877,5.46755,5.46863,15000000.0
2007-07-06 01:31:00,5.46883,5.46923,5.46788,5.46851,15000000.0
2007-07-06 01:32:00,5.46846,5.46893,5.46821,5.46825,12000000.0
2007-07-06 01:33:00,5.46795,5.46887,5.46792,5.46887,8000000.0
2007-07-06 01:34:00,5.46793,5.46835,5.46714,5.46821,18000000.0
2007-07-06 01:35:00,5.46729,5.46872,5.46714,5.46872,12000000.0
2007-07-06 01:36:00,5.46829,5.4686,5.46714,5.46792,16000000.0
2007-07-06 01:37:00,5.46832,5.46832,5.46758,5.46778,15000000.0
2007-07-06 01:38:00,5.46797,5.46803,5.46771,5.46789,18000000.0
2007-07-06 01:39:00,5.46773,5.46812,5.4673,5.46793,10000000.0
2007-07-06 01:40:00,5.46753,5.46861,5.46753,5.46861,11000000.0
2007-07-06 01:41:00,5.46906,5.46938,5.46773,5.46781,16000000.0
2007-07-06 01:42:00,5.46861,5.47003,5.46816,5.46837,14000000.0
2007-07-06 01:43:00,5.46897,5.46969,5.46838,5.46857,16000000.0
2007-07-06 01:44:00,5.4688,5.46967,5.4686,5.46967,15000000.0
2007-07-06 01:45:00,5.46957,5.46983,5.46878,5.46983,16000000.0
2007-07-06 01:46:00,5.46984,5.46989,5.46868,5.46868,9000000.0
2007-07-06 01:47:00,5.46987,5.46987,5.46845,5.46958,17000000.0
2007-07-06 01:48:00,5.46858,5.46955,5.46818,5.46955,16000000.0
2007-07-06 01:49:00,5.46932,5.46971,5.4686,5.46913,10000000.0
2007-07-06 01:50:00,5.46941,5.46971,5.46855,5.46873,11000000.0
2007-07-06 01:51:00,5.46857,5.46941,5.46753,5.46823,12000000.0
2007-07-06 01:52:00,5.46746,5.46858,5.4673,5.46858,12000000.0
2007-07-06 01:53:00,5.46817,5.46864,5.46736,5.46864,18000000.0
2007-07-06 01:54:00,5.46836,5.46836,5.46699,5.46732,14000000.0
2007-07-06 01:55:00,5.46747,5.46851,5.46726,5.46733,18000000.0
2007-07-06 01:56:00,5.46721,5.4683,5.46712,5.46793,8000000.0
2007-07-06 01:57:00,5.4684,5.46849,5.46712,5.46769,13000000.0
2007-07-06 01:58:00,5.4675,5.46804,5.46711,5.46803,11000000.0
2007-07-06 01:59:00,5.4681,5.46815,5.46724,5.46745,11000000.0
2007-07-06 02:00:00,5.46802,5.46827,5.46769,5.46827,16000000.0
2007-07-06 02:01:00,5.46676,5.468,5.46676,5.468,21000000.0
2007-07-06 02:02:00,5.46792,5.46792,5.46652,5.46758,10000000.0
2007-07-06 02:03:00,5.46722,5.46776,5.46722,5.46765,8000000.0
2007-07-06 02:04:00,5.46787,5.46787,5.46716,5.46716,14000000.0
2007-07-06 02:05:00,5.46744,5.46761,5.46674,5.46676,14000000.0
2007-07-06 02:06:00,5.46803,5.46818,5.46673,5.46758,15000000.0
2007-07-06 02:07:00,5.46725,5.46745,5.46725,5.46725,10000000.0
2007-07-06 02:08:00,5.46717,5.46744,5.46715,5.46716,16000000.0
2007-07-06 02:09:00,5.4671,5.46781,5.46585,5.46736,18000000.0
2007-07-06 02:10:00,5.46667,5.46707,5.4658,5.46655,16000000.0
2007-07-06 02:11:00,5.46715,5.46715,5.46573,5.46636,14000000.0
2007-07-06 02:12:00,5.46672,5.467,5.46591,5.46617,10000000.0
2007-07-06 02:13:00,5.4659,5.46695,5.46492,5.46695,15000000.0
2007-07-06 02:14:00,5.46701,5.46716,5.46583,5.46643,19000000.0
2007-07-06 02:15:00,5.46754,5.46754,5.46643,5.46685,12000000.0
2007-07-06 02:16:00,5.4671,5.46835,5.46685,5.46742,18000000.0
2007-07-06 02:17:00,5.46713,5.46773,5.46679,5.46684,14000000.0
2007-07-06 02:18:00,5.46814,5.46814,5.46731,5.46763,12000000.0
2007-07-06 02:19:00,5.46728,5.46826,5.46689,5.46727,14000000.0
2007-07-06 02:20:00,5.46751,5.46821,5.46726,5.46799,13000000.0
2007-07-06 02:21:00,5.46766,5.4682,5.46746,5.46763,15000000.0
2007-07-06 02:22:00,5.46785,5.46805,5.46785,5.46785,13000000.0
2007-07-06 02:23:00,5.46748,5.46809,5.46722,5.46751,16000000.0
2007-07-06 02:24:00,5.46736,5.46798,5.46706,5.46781,17000000.0
2007-07-06 02:25:00,5.46801,5.46826,5.46722,5.46801,10000000.0
2007-07-06 02:26:00,5.46791,5.46791,5.46733,5.46733,13000000.0
2007-07-06 02:27:00,5.46827,5.46827,5.46673,5.46745,7000000.0
2007-07-06 02:28:00,5.46728,5.46772,5.46648,5.46662,9000000.0
2007-07-06 02:29:00,5.46725,5.46725,5.46623,5.46633,20000000.0
2007-07-06 02:30:00,5.46598,5.46708,5.46584,5.46655,11000000.0
2007-07-06 02:31:00,5.46731,5.46739,5.46611,5.46611,9000000.0
2007-07-06 02:32:00,5.46687,5.46757,5.46619,5.46693,13000000.0
2007-07-06 02:33:00,5.46765,5.46801,5.46636,5.46636,14000000.0
2007-07-06 02:34:00,5.4677,5.46774,5.46698,5.4671,17000000.0
2007-07-06 02:35:00,5.4666,5.46691,5.46659,5.46665,15000000.0
2007-07-06 02:36:00,5.46778,5.46811,5.46691,5.46691,14000000.0
2007-07-06 02:37:00,5.46728,5.46737,5.46716,5.46716,13000000.0
2007-07-06 02:38:00,5.46758,5.46765,5.46745,5.46758,14000000.0
2007-07-06 02:39:00,5.46698,5.46705,5.46685,5.46698,15000000.0
2007-07-06 02:40:00,5.46738,5.46745,5.46725,5.46745,12000000.0
2007-07-06 02:41:00,5.46708,5.46716,5.46694,5.46707,13000000.0
2007-07-06 02:42:00,5.46826,5.46826,5.46685,5.4681,16000000.0
2007-07-06 02:43:00,5.46668,5.46802,5.46668,5.4678,18000000.0
2007-07-06 02:44:00,5.46839,5.46839,5.46677,5.46778,10000000.0
2007-07-06 02:45:00,5.46621,5.46759,5.46621,5.46672,14000000.0
2007-07-06 02:46:00,5.46751,5.46763,5.46632,5.46647,18000000.0
2007-07-06 02:47:00,5.46741,5.46741,5.46637,5.46681,17000000.0
2007-07-06 02:48:00,5.4671,5.4672,5.46696,5.46697,7000000.0
2007-07-06 02:49:00,5.46736,5.46741,5.46638,5.46659,13000000.0
2007-07-06 02:50:00,5.46691,5.46785,5.46614,5.46785,14000000.0
2007-07-06 02:51:00,5.46678,5.46713,5.46669,5.46685,15000000.0
2007-07-06 02:52:00,5.46788,5.46788,5.4666,5.46786,15000000.0
2007-07-06 02:53:00,5.46665,5.46777,5.46665,5.46711,9000000.0
2007-07-06 02:54:00,5.46716,5.46814,5.46716,5.46814,13000000.0
2007-07-06 02:55:00,5.46825,5.46825,5.46687,5.46715,11000000.0
2007-07-06 02:56:00,5.46684,5.46775,5.46636,5.46652,18000000.0
2007-07-06 02:57:00,5.46765,5.46771,5.46659,5.46717,13000000.0
2007-07-06 02:58:00,5.46718,5.46751,5.46613,5.46691,9000000.0
2007-07-06 02:59:00,5.46723,5.46793,5.46677,5.46698,14000000.0
2007-07-06 03:00:00,5.46674,5.46795,5.46663,5.46795,11000000.0
2007-07-06 03:01:00,5.46897,5.46897,5.46738,5.46883,11000000.0
2007-07-06 03:02:00,5.46858,5.46858,5.46739,5.46813,11000000.0
2007-07-06 03:03:00,5.46796,5.46826,5.46704,5.46798,23000000.0
2007-07-06 03:04:00,5.46773,5.46791,5.46744,5.46744,11000000.0
2007-07-06 03:05:00,5.46833,5.46859,5.46805,5.46805,17000000.0
2007-07-06 03:06:00,5.46788,5.46803,5.46776,5.46803,9000000.0
2007-07-06 03:07:00,5.46838,5.46838,5.4671,5.46741,15000000.0
2007-07-06 03:08:00,5.46825,5.46825,5.46668,5.46721,12000000.0
2007-07-06 03:09:00,5.46691,5.46786,5.46689,5.46728,15000000.0
2007-07-06 03:10:00,5.4674,5.46806,5.46692,5.46724,19000000.0
2007-07-06 03:11:00,5.46728,5.46752,5.46656,5.46752,15000000.0
2007-07-06 03:12:00,5.46752,5.46752,5.4661,5.46669,18000000.0
2007-07-06 03:13:00,5.46712,5.46749,5.46628,5.46632,18000000.0
2007-07-06 03:14:00,5.46706,5.46749,5.46622,5.4666,10000000.0
2007-07-06 03:15:00,5.4673,5.4673,5.46642,5.46642,7000000.0
2007-07-06 03:16:00,5.46687,5.46712,5.46644,5.46683,8000000.0
2007-07-06 03:17:00,5.46784,5.46784,5.46701,5.46702,10000000.0
2007-07-06 03:18:00,5.46725,5.46725,5.46705,5.46705,15000000.0
2007-07-06 03:19:00,5.4671,5.46774,5.4671,5.46769,10000000.0
2007-07-06 03:20:00,5.4667,5.46734,5.46608,5.46647,16000000.0
2007-07-06 03:21:00,5.467,5.46737,5.46643,5.4666,11000000.0
2007-07-06 03:22:00,5.4669,5.4669,5.46628,5.46674,10000000.0
2007-07-06 03:23:00,5.46643,5.46711,5.46612,5.46635,12000000.0
2007-07-06 03:24:00,5.46703,5.46711,5.46673,5.46694,13000000.0
2007-07-06 03:25:00,5.46777,5.46783,5.46698,5.46747,11000000.0
2007-07-06 03:26:00,5.46695,5.46722,5.46692,5.46701,13000000.0
2007-07-06 03:27:00,5.46794,5.46794,5.46652,5.46701,14000000.0
2007-07-06 03:28:00,5.46692,5.46763,5.46692,5.46763,18000000.0
2007-07-06 03:29:00,5.46687,5.46757,5.46629,5.46629,15000000.0
2007-07-06 03:30:00,5.46605,5.46712,5.46605,5.46692,10000000.0
2007-07-06 03:31:00,5.46601,5.46711,5.46601,5.46672,13000000.0
2007-07-06 03:32:00,5.46665,5.46748,5.46665,5.46748,16000000.0
2007-07-06 03:33:00,5.46697,5.4679,5.46622,5.46677,13000000.0
2007-07-06 03:34:00,5.46657,5.46732,5.46657,5.4669,16000000.0
2007-07-06 03:35:00,5.46743,5.46743,5.46618,5.46627,10000000.0
2007-07-06 03:36:00,5.46716,5.4673,5.46608,5.46647,11000000.0
2007-07-06 03:37:00,5.46695,5.46695,5.466,5.46679,13000000.0
2007-07-06 03:38:00,5.46668,5.46704,5.46568,5.46703,13000000.0
2007-07-06 03:39:00,5.46619,5.46705,5.46569,5.46652,13000000.0
2007-07-06 03:40:00,5.46642,5.46724,5.4661,5.46647,12000000.0
2007-07-06 03:41:00,5.46658,5.46671,5.46641,5.46647,16000000.0
2007-07-06 03:42:00,5.46706,5.46716,5.46662,5.46662,21000000.0
2007-07-06 03:43:00,5.46678,5.46702,5.46671,5.4669,18000000.0
2007-07-06 03:44:00,5.46669,5.46743,5.46614,5.46697,15000000.0
2007-07-06 03:45:00,5.4667,5.46715,5.46641,5.46658,9000000.0
2007-07-06 03:46:00,5.46723,5.46764,5.46671,5.46736,8000000.0
2007-07-06 03:47:00,5.46728,5.46758,5.46672,5.46706,11000000.0
2007-07-06 03:48:00,5.46752,5.4676,5.46669,5.46729,9000000.0
2007-07-06 03:49:00,5.46772,5.46786,5.46629,5.46683,16000000.0
2007-07-06 03:50:00,5.46757,5.46757,5.46622,5.46701,19000000.0
2007-07-06 03:51:00,5.46644,5.46684,5.46603,5.46613,9000000.0
2007-07-06 03:52:00,5.46699,5.46724,5.46571,5.46718,19000000.0
2007-07-06 03:53:00,5.4666,5.4666,5.46628,5.46635,10000000.0
2007-07-06 03:54:00,5.46725,5.46725,5.4656,5.46616,17000000.0
2007-07-06 03:55:00,5.46632,5.46715,5.46578,5.46642,16000000.0
2007-07-06 03:56:00,5.46693,5.46693,5.46597,5.46647,7000000.0
2007-07-06 03:57:00,5.46611,5.46705,5.46563,5.46705,11000000.0
2007-07-06 03:58:00,5.46721,5.46721,5.46566,5.46655,12000000.0
2007-07-06 03:59:00,5.4675,5.46755,5.46574,5.46668,17000000.0
2007-07-06 04:00:00,5.46698,5.46756,5.46657,5.46693,12000000.0
2007-07-06 04:01:00,5.46777,5.46777,5.46641,5.46714,16000000.0
2007-07-06 04:02:00,5.46654,5.46761,5.46627,5.4665,14000000.0
2007-07-06 04:03:00,5.46664,5.46741,5.466,5.466,12000000.0
2007-07-06 04:04:00,5.4668,5.46753,5.46662,5.46683,16000000.0
2007-07-06 04:05:00,5.46722,5.46761,5.46619,5.46684,13000000.0
2007-07-06 04:06:00,5.46676,5.46733,5.46605,5.46648,16000000.0
2007-07-06 04:07:00,5.46673,5.46725,5.46658,5.46705,13000000.0
2007-07-06 04:08:00,5.46728,5.4676,5.46653,5.46684,14000000.0
2007-07-06 04:09:00,5.46705,5.46733,5.46599,5.46665,10000000.0
2007-07-06 04:10:00,5.46705,5.46755,5.46656,5.46656,12000000.0
2007-07-06 04:11:00,5.46693,5.46701,5.46601,5.46677,14000000.0
2007-07-06 04:12:00,5.46624,5.46666,5.4662,5.46632,19000000.0
2007-07-06 04:13:00,5.46734,5.46749,5.46656,5.46656,20000000.0
2007-07-06 04:14:00,5.46606,5.46727,5.46571,5.46696,12000000.0
2007-07-06 04:15:00,5.46713,5.46713,5.46626,5.46641,8000000.0
2007-07-06 04:16:00,5.4662,5.46709,5.46548,5.46618,13000000.0
2007-07-06 04:17:00,5.46708,5.46727,5.46601,5.46727,15000000.0
2007-07-06 04:18:00,5.46737,5.46737,5.4658,5.4658,9000000.0
2007-07-06 04:19:00,5.46544,5.46568,5.46542,5.46555,12000000.0
2007-07-06 04:20:00,5.46557,5.46699,5.46557,5.46625,9000000.0
2007-07-06 04:21:00,5.46712,5.46712,5.46614,5.46644,17000000.0
2007-07-06 04:22:00,5.46747,5.46747,5.46666,5.46721,14000000.0
2007-07-06 04:23:00,5.46556,5.46723,5.46552,5.46626,10000000.0
2007-07-06 04:24:00,5.46613,5.46705,5.46613,5.46669,12000000.0
2007-07-06 04:25:00,5.46586,5.46693,5.46586,5.4661,10000000.0
2007-07-06 04:26:00,5.46639,5.46704,5.46606,5.46606,7000000.0
2007-07-06 04:27:00,5.46754,5.46773,5.46747,5.46754,15000000.0
2007-07-06 04:28:00,5.4674,5.46764,5.4674,5.4675,7000000.0
2007-07-06 04:29:00,5.46735,5.46735,5.46552,5.46552,14000000.0
2007-07-06 04:30:00,5.46682,5.46684,5.46608,5.46622,11000000.0
2007-07-06 04:31:00,5.46635,5.46635,5.46615,5.46615,15000000.0
2007-07-06 04:32:00,5.46698,5.46726,5.4656,5.46646,17000000.0
2007-07-06 04:33:00,5.4673,5.4673,5.4659,5.46647,14000000.0
2007-07-06 04:34:00,5.46655,5.4667,5.46642,5.4667,9000000.0
2007-07-06 04:35:00,5.46658,5.46728,5.46644,5.46648,12000000.0
2007-07-06 04:36:00,5.46672,5.46717,5.4659,5.46652,12000000.0
2007-07-06 04:37:00,5.46665,5.46718,5.46611,5.46635,12000000.0
2007-07-06 04:38:00,5.46721,5.46728,5.46681,5.46715,11000000.0
2007-07-06 04:39:00,5.46766,5.46782,5.46679,5.46734,17000000.0
2007-07-06 04:40:00,5.4665,5.46707,5.46602,5.46654,9000000.0
2007-07-06 04:41:00,5.46653,5.46731,5.46622,5.46681,10000000.0
2007-07-06 04:42:00,5.46684,5.46736,5.46672,5.46676,8000000.0
2007-07-06 04:43:00,5.46663,5.46691,5.46661,5.46685,18000000.0
2007-07-06 04:44:00,5.46743,5.46748,5.46587,5.46643,9000000.0
2007-07-06 04:45:00,5.46694,5.46741,5.46656,5.46675,9000000.0
2007-07-06 04:46:00,5.46702,5.46756,5.46639,5.46695,16000000.0
2007-07-06 04:47:00,5.46625,5.46705,5.46625,5.46701,12000000.0
2007-07-06 04:48:00,5.46629,5.46715,5.46614,5.46643,10000000.0
2007-07-06 04:49:00,5.46581,5.46731,5.46581,5.46613,16000000.0
2007-07-06 04:50:00,5.46719,5.46719,5.4665,5.4665,16000000.0
2007-07-06 04:51:00,5.46702,5.46711,5.46588,5.46702,20000000.0
2007-07-06 04:52:00,5.46603,5.46606,5.46546,5.46605,13000000.0
2007-07-06 04:53:00,5.46619,5.46619,5.46578,5.46578,11000000.0
2007-07-06 04:54:00,5.46615,5.46615,5.46595,5.46608,11000000.0
2007-07-06 04:55:00,5.46605,5.46625,5.46605,5.46625,12000000.0
2007-07-06 04:56:00,5.46725,5.46725,5.46705,5.46718,16000000.0
2007-07-06 04:57:00,5.46678,5.46678,5.46564,5.4662,7000000.0
2007-07-06 04:58:00,5.46683,5.46683,5.46579,5.46596,13000000.0
2007-07-06 04:59:00,5.46693,5.46701,5.46579,5.46687,17000000.0
2007-07-06 05:00:00,5.46683,5.46688,5.4657,5.46638,10000000.0
2007-07-06 05:01:00,5.46642,5.46655,5.46597,5.46615,13000000.0
2007-07-06 05:02:00,5.46705,5.46733,5.46704,5.46716,18000000.0
2007-07-06 05:03:00,5.46717,5.46733,5.46611,5.46621,9000000.0
2007-07-06 05:04:00,5.46638,5.46709,5.46623,5.46623,12000000.0
2007-07-06 05:05:00,5.46699,5.46699,5.46631,5.46632,10000000.0
2007-07-06 05:06:00,5.46699,5.46699,5.4659,5.46699,20000000.0
2007-07-06 05:07:00,5.46697,5.46715,5.46581,5.46642,10000000.0
2007-07-06 05:08:00,5.46716,5.46727,5.4666,5.4666,17000000.0
2007-07-06 05:09:00,5.46713,5.46739,5.46598,5.46738,15000000.0
2007-07-06 05:10:00,5.46666,5.46724,5.46596,5.46724,10000000.0
2007-07-06 05:11:00,5.46705,5.46708,5.46591,5.46607,16000000.0
2007-07-06 05:12:00,5.46647,5.46717,5.46614,5.46614,7000000.0
2007-07-06 05:13:00,5.46674,5.46674,5.46593,5.4662,12000000.0
2007-07-06 05:14:00,5.46655,5.46675,5.46655,5.46675,14000000.0
2007-07-06 05:15:00,5.46722,5.46745,5.46622,5.46622,16000000.0
2007-07-06 05:16:00,5.46571,5.46615,5.46571,5.46603,15000000.0
2007-07-06 05:17:00,5.46687,5.46777,5.46645,5.4669,10000000.0
2007-07-06 05:18:00,5.46668,5.46691,5.46654,5.46654,13000000.0
2007-07-06 05:19:00,5.46752,5.46796,5.4668,5.46796,13000000.0
2007-07-06 05:20:00,5.46625,5.4675,5.46618,5.46683,20000000.0
2007-07-06 05:21:00,5.46691,5.4674,5.4662,5.4662,9000000.0
2007-07-06 05:22:00,5.46682,5.46705,5.46583,5.46647,17000000.0
2007-07-06 05:23:00,5.46662,5.46791,5.4664,5.46682,14000000.0
2007-07-06 05:24:00,5.46688,5.46715,5.46604,5.46646,19000000.0
2007-07-06 05:25:00,5.46604,5.46713,5.46598,5.46713,13000000.0
2007-07-06 05:26:00,5.46734,5.46734,5.46631,5.46678,13000000.0
2007-07-06 05:27:00,5.46716,5.46716,5.46518,5.46641,13000000.0
2007-07-06 05:28:00,5.46711,5.46711,5.46583,5.46643,10000000.0
2007-07-06 05:29:00,5.46659,5.46672,5.46583,5.46609,17000000.0
2007-07-06 05:30:00,5.46618,5.46716,5.46588,5.46588,21000000.0
2007-07-06 05:31:00,5.46638,5.46674,5.46514,5.46571,13000000.0
2007-07-06 05:32:00,5.46635,5.46635,5.46615,5.46635,16000000.0
2007-07-06 05:33:00,5.46615,5.46635,5.46615,5.46635,13000000.0
2007-07-06 05:34:00,5.46685,5.46685,5.46634,5.46634,13000000.0
2007-07-06 05:35:00,5.46605,5.46634,5.46605,5.46619,14000000.0
2007-07-06 05:36:00,5.46617,5.46629,5.46602,5.46612,18000000.0
2007-07-06 05:37:00,5.46615,5.4662,5.46595,5.46596,12000000.0
2007-07-06 05:38:00,5.46716,5.46728,5.46542,5.46588,13000000.0
2007-07-06 05:39:00,5.46639,5.46692,5.46552,5.46616,21000000.0
2007-07-06 05:40:00,5.46651,5.46696,5.46518,5.46656,14000000.0
2007-07-06 05:41:00,5.46565,5.46634,5.46525,5.46567,13000000.0
2007-07-06 05:42:00,5.46548,5.4663,5.46548,5.46579,8000000.0
2007-07-06 05:43:00,5.46638,5.46638,5.46611,5.46636,13000000.0
2007-07-06 05:44:00,5.46629,5.46634,5.46591,5.46591,13000000.0
2007-07-06 05:45:00,5.46618,5.46667,5.46502,5.46666,24000000.0
2007-07-06 05:46:00,5.46533,5.4665,5.46533,5.46631,14000000.0
2007-07-06 05:47:00,5.46639,5.46675,5.46585,5.46585,11000000.0
2007-07-06 05:48:00,5.4661,5.46705,5.46548,5.46614,18000000.0
2007-07-06 05:49:00,5.4659,5.46651,5.46563,5.46639,10000000.0
2007-07-06 05:50:00,5.46577,5.46636,5.46549,5.46634,10000000.0
2007-07-06 05:51:00,5.46598,5.46605,5.46585,5.46598,11000000.0
2007-07-06 05:52:00,5.46635,5.46635,5.46615,5.46635,19000000.0
2007-07-06 05:53:00,5.46612,5.46655,5.46563,5.46623,15000000.0
2007-07-06 05:54:00,5.46609,5.46636,5.46564,5.46589,7000000.0
2007-07-06 05:55:00,5.46627,5.46635,5.46615,5.46615,12000000.0
2007-07-06 05:56:00,5.466,5.46689,5.46575,5.46683,16000000.0
2007-07-06 05:57:00,5.46563,5.46588,5.46497,5.46515,11000000.0
2007-07-06 05:58:00,5.4653,5.46695,5.4653,5.46553,22000000.0
2007-07-06 05:59:00,5.46564,5.46653,5.46534,5.46578,9000000.0
2007-07-06 06:00:00,5.46572,5.46626,5.46509,5.46626,17000000.0
2007-07-06 06:01:00,5.46649,5.46672,5.46532,5.46602,18000000.0
2007-07-06 06:02:00,5.46585,5.46677,5.46532,5.46644,18000000.0
2007-07-06 06:03:00,5.46617,5.46645,5.46444,5.46526,16000000.0
2007-07-06 06:04:00,5.46618,5.46624,5.46476,5.4656,8000000.0
2007-07-06 06:05:00,5.46577,5.46609,5.46519,5.46558,10000000.0
2007-07-06 06:06:00,5.46639,5.46648,5.46512,5.46595,27000000.0
2007-07-06 06:07:00,5.46579,5.46658,5.46534,5.46616,17000000.0
2007-07-06 06:08:00,5.46682,5.4673,5.4662,5.46667,14000000.0
2007-07-06 06:09:00,5.46693,5.46755,5.46644,5.46707,13000000.0
2007-07-06 06:10:00,5.4673,5.46767,5.46659,5.46675,14000000.0
2007-07-06 06:11:00,5.46661,5.46749,5.4664,5.46642,16000000.0
2007-07-06 06:12:00,5.46726,5.4678,5.46698,5.4678,17000000.0
2007-07-06 06:13:00,5.46808,5.46808,5.46657,5.46793,14000000.0
2007-07-06 06:14:00,5.46772,5.46888,5.46718,5.46888,12000000.0
2007-07-06 06:15:00,5.46788,5.46874,5.46724,5.46874,13000000.0
2007-07-06 06:16:00,5.4687,5.46871,5.46781,5.46871,14000000.0
2007-07-06 06:17:00,5.46768,5.4682,5.46754,5.4682,11000000.0
2007-07-06 06:18:00,5.46807,5.46816,5.46713,5.46799,12000000.0
2007-07-06 06:19:00,5.46786,5.46786,5.46634,5.46698,19000000.0
2007-07-06 06:20:00,5.46735,5.46795,5.46658,5.46721,11000000.0
2007-07-06 06:21:00,5.46808,5.46808,5.46712,5.46747,9000000.0
2007-07-06 06:22:00,5.46828,5.46828,5.46802,5.46805,22000000.0
2007-07-06 06:23:00,5.46767,5.46767,5.46718,5.46718,18000000.0
2007-07-06 06:24:00,5.46738,5.46745,5.46725,5.46738,8000000.0
2007-07-06 06:25:00,5.46797,5.46797,5.46654,5.46753,9000000.0
2007-07-06 06:26:00,5.46752,5.46802,5.46637,5.46795,13000000.0
2007-07-06 06:27:00,5.46702,5.46795,5.46628,5.46795,15000000.0
2007-07-06 06:28:00,5.46815,5.46815,5.46688,5.46803,18000000.0
2007-07-06 06:29:00,5.46787,5.46841,5.46698,5.46761,16000000.0
2007-07-06 06:30:00,5.4682,5.46826,5.46733,5.468,10000000.0
2007-07-06 06:31:00,5.46741,5.46768,5.46642,5.46768,13000000.0
2007-07-06 06:32:00,5.46852,5.46852,5.46748,5.46778,10000000.0
2007-07-06 06:33:00,5.4681,5.46838,5.46788,5.46816,10000000.0
2007-07-06 06:34:00,5.46747,5.46866,5.46744,5.46793,15000000.0
2007-07-06 06:35:00,5.46875,5.46875,5.46714,5.46807,13000000.0
2007-07-06 06:36:00,5.46744,5.46831,5.46701,5.46809,23000000.0
2007-07-06 06:37:00,5.4688,5.4688,5.46737,5.46769,11000000.0
2007-07-06 06:38:00,5.4675,5.4686,5.46726,5.46843,17000000.0
2007-07-06 06:39:00,5.46793,5.46828,5.46755,5.46797,8000000.0
2007-07-06 06:40:00,5.46853,5.46897,5.46741,5.46814,15000000.0
2007-07-06 06:41:00,5.4683,5.4685,5.46721,5.46721,15000000.0
2007-07-06 06:42:00,5.46858,5.46867,5.46726,5.46867,16000000.0
2007-07-06 06:43:00,5.46784,5.46884,5.46694,5.46694,12000000.0
2007-07-06 06:44:00,5.46797,5.46797,5.46668,5.46757,13000000.0
2007-07-06 06:45:00,5.46763,5.46871,5.46742,5.46742,14000000.0
2007-07-06 06:46:00,5.46825,5.46825,5.46688,5.46801,12000000.0
2007-07-06 06:47:00,5.46645,5.4678,5.46645,5.46767,11000000.0
2007-07-06 06:48:00,5.46786,5.46788,5.46669,5.46736,15000000.0
2007-07-06 06:49:00,5.46722,5.46755,5.46703,5.46755,17000000.0
2007-07-06 06:50:00,5.46719,5.46758,5.46649,5.46649,13000000.0
2007-07-06 06:51:00,5.4674,5.4674,5.4668,5.46699,8000000.0
2007-07-06 06:52:00,5.46734,5.46797,5.46678,5.46678,14000000.0
2007-07-06 06:53:00,5.468,5.468,5.46647,5.46732,13000000.0
2007-07-06 06:54:00,5.46728,5.46741,5.46715,5.46729,8000000.0
2007-07-06 06:55:00,5.4682,5.4682,5.46695,5.46731,10000000.0
2007-07-06 06:56:00,5.4675,5.46792,5.4668,5.46757,11000000.0
2007-07-06 06:57:00,5.4672,5.46817,5.46719,5.46755,17000000.0
2007-07-06 06:58:00,5.46769,5.46823,5.46712,5.46796,12000000.0
2007-07-06 06:59:00,5.46805,5.46874,5.46745,5.46874,14000000.0
2007-07-06 07:00:00,5.46861,5.46861,5.46721,5.46744,11000000.0
2007-07-06 07:01:00,5.46745,5.46745,5.46718,5.46729,10000000.0
2007-07-06 07:02:00,5.46874,5.46879,5.46843,5.46868,14000000.0
2007-07-06 07:03:00,5.46792,5.46833,5.46729,5.46802,7000000.0
2007-07-06 07:04:00,5.46798,5.46899,5.46765,5.46899,16000000.0
2007-07-06 07:05:00,5.46824,5.46883,5.46748,5.46805,15000000.0
2007-07-06 07:06:00,5.46787,5.46846,5.46772,5.46772,16000000.0
2007-07-06 07:07:00,5.46778,5.46799,5.46773,5.46796,12000000.0
2007-07-06 07:08:00,5.46821,5.4684,5.46733,5.46768,8000000.0
2007-07-06 07:09:00,5.46764,5.46841,5.46722,5.46752,8000000.0
2007-07-06 07:10:00,5.46852,5.46852,5.46755,5.46758,16000000.0
2007-07-06 07:11:00,5.46847,5.46847,5.46719,5.46768,17000000.0
2007-07-06 07:12:00,5.46793,5.46868,5.46716,5.46774,20000000.0
2007-07-06 07:13:00,5.46775,5.46908,5.46752,5.46908,18000000.0
2007-07-06 07:14:00,5.46795,5.4685,5.46762,5.46821,11000000.0
2007-07-06 07:15:00,5.4687,5.4687,5.46724,5.46819,18000000.0
2007-07-06 07:16:00,5.46748,5.46826,5.46677,5.46677,18000000.0
2007-07-06 07:17:00,5.46735,5.46789,5.46697,5.46713,12000000.0
2007-07-06 07:18:00,5.46734,5.46808,5.46694,5.46711,18000000.0
2007-07-06 07:19:00,5.46702,5.46853,5.46702,5.46794,14000000.0
2007-07-06 07:20:00,5.4674,5.46829,5.46709,5.46829,18000000.0
2007-07-06 07:21:00,5.46782,5.46818,5.4667,5.46729,13000000.0
2007-07-06 07:22:00,5.46773,5.46814,5.46728,5.46797,14000000.0
2007-07-06 07:23:00,5.46756,5.46756,5.46712,5.46726,15000000.0
2007-07-06 07:24:00,5.46261,5.46733,5.46261,5.46733,16000000.0
2007-07-06 07:25:00,5.46864,5.46873,5.4679,5.46872,15000000.0
2007-07-06 07:26:00,5.469,5.469,5.46757,5.46807,13000000.0
2007-07-06 07:27:00,5.46819,5.4689,5.4676,5.46885,12000000.0
2007-07-06 07:28:00,5.46819,5.46942,5.46814,5.46926,22000000.0
2007-07-06 07:29:00,5.46908,5.46934,5.46797,5.4692,16000000.0
2007-07-06 07:30:00,5.46891,5.46891,5.46746,5.46817,14000000.0
2007-07-06 07:31:00,5.46807,5.46864,5.46774,5.46864,13000000.0
2007-07-06 07:32:00,5.46785,5.46831,5.46755,5.46831,9000000.0
2007-07-06 07:33:00,5.46835,5.46852,5.46772,5.46798,7000000.0
2007-07-06 07:34:00,5.46814,5.46915,5.4676,5.46823,18000000.0
2007-07-06 07:35:00,5.46943,5.46943,5.46756,5.46756,9000000.0
2007-07-06 07:36:00,5.46895,5.46907,5.468,5.46808,13000000.0
2007-07-06 07:37:00,5.4687,5.46911,5.46808,5.46811,11000000.0
2007-07-06 07:38:00,5.46879,5.46912,5.46806,5.46836,11000000.0
2007-07-06 07:39:00,5.46831,5.46939,5.46799,5.46817,19000000.0
2007-07-06 07:40:00,5.46826,5.46877,5.46768,5.46801,11000000.0
2007-07-06 07:41:00,5.46892,5.46955,5.46841,5.4694,7000000.0
2007-07-06 07:42:00,5.46931,5.46947,5.46846,5.4691,13000000.0
2007-07-06 07:43:00,5.46805,5.47006,5.46805,5.46958,14000000.0
2007-07-06 07:44:00,5.46914,5.47024,5.46845,5.46925,10000000.0
2007-07-06 07:45:00,5.46897,5.46897,5.46382,5.46846,8000000.0
2007-07-06 07:46:00,5.46917,5.47044,5.4689,5.46996,13000000.0
2007-07-06 07:47:00,5.47147,5.47179,5.47025,5.47179,15000000.0
2007-07-06 07:48:00,5.47052,5.4716,5.47029,5.47029,13000000.0
2007-07-06 07:49:00,5.47061,5.47137,5.47039,5.47088,10000000.0
2007-07-06 07:50:00,5.47171,5.47245,5.47084,5.47245,17000000.0
2007-07-06 07:51:00,5.47065,5.47194,5.47065,5.47108,16000000.0
2007-07-06 07:52:00,5.47118,5.47153,5.47046,5.47052,13000000.0
2007-07-06 07:53:00,5.47163,5.4717,5.4706,5.4716,10000000.0
2007-07-06 07:54:00,5.47196,5.47213,5.47101,5.47153,11000000.0
2007-07-06 07:55:00,5.47121,5.47356,5.47121,5.47172,12000000.0
2007-07-06 07:56:00,5.47211,5.47273,5.47149,5.47212,13000000.0
2007-07-06 07:57:00,5.4726,5.47347,5.47208,5.47251,8000000.0
2007-07-06 07:58:00,5.47323,5.47386,5.47247,5.47318,14000000.0
2007-07-06 07:59:00,5.47248,5.47317,5.47116,5.47298,15000000.0
2007-07-06 08:00:00,5.47191,5.47191,5.47022,5.47092,10000000.0
2007-07-06 08:01:00,5.47164,5.47164,5.46971,5.47034,13000000.0
2007-07-06 08:02:00,5.46931,5.4713,5.46931,5.47052,14000000.0
2007-07-06 08:03:00,5.46991,5.47251,5.46991,5.47251,12000000.0
2007-07-06 08:04:00,5.47189,5.47294,5.47099,5.47264,16000000.0
2007-07-06 08:05:00,5.47276,5.47304,5.47154,5.4721,14000000.0
2007-07-06 08:06:00,5.47207,5.4729,5.47135,5.47197,19000000.0
2007-07-06 08:07:00,5.47193,5.47243,5.47112,5.47243,19000000.0
2007-07-06 08:08:00,5.47265,5.47265,5.47116,5.47136,11000000.0
2007-07-06 08:09:00,5.47186,5.47186,5.47048,5.47125,10000000.0
2007-07-06 08:10:00,5.47068,5.47203,5.47037,5.47133,16000000.0
2007-07-06 08:11:00,5.47136,5.47136,5.47031,5.47082,9000000.0
2007-07-06 08:12:00,5.47008,5.47204,5.46989,5.47204,10000000.0
2007-07-06 08:13:00,5.47084,5.47154,5.47019,5.47154,11000000.0
2007-07-06 08:14:00,5.47149,5.47149,5.46999,5.47127,12000000.0
2007-07-06 08:15:00,5.47116,5.47116,5.46997,5.47048,15000000.0
2007-07-06 08:16:00,5.46964,5.47111,5.46964,5.4706,14000000.0
2007-07-06 08:17:00,5.46995,5.47086,5.46954,5.46995,10000000.0
2007-07-06 08:18:00,5.46942,5.46979,5.46894,5.46939,9000000.0
2007-07-06 08:19:00,5.46966,5.47028,5.46908,5.46981,11000000.0
2007-07-06 08:20:00,5.46912,5.46984,5.46912,5.46922,11000000.0
2007-07-06 08:21:00,5.46981,5.47065,5.46897,5.47039,20000000.0
2007-07-06 08:22:00,5.47117,5.47166,5.46969,5.47076,8000000.0
2007-07-06 08:23:00,5.47117,5.4714,5.47019,5.47108,12000000.0
2007-07-06 08:24:00,5.47168,5.47222,5.47059,5.47222,13000000.0
2007-07-06 08:25:00,5.47228,5.47228,5.47051,5.47094,12000000.0
2007-07-06 08:26:00,5.47202,5.47238,5.47038,5.47144,13000000.0
2007-07-06 08:27:00,5.47058,5.47193,5.47051,5.47072,11000000.0
2007-07-06 08:28:00,5.47101,5.47173,5.47086,5.47095,8000000.0
2007-07-06 08:29:00,5.47195,5.47234,5.47095,5.47115,12000000.0
2007-07-06 08:30:00,5.47203,5.47288,5.47163,5.47167,11000000.0
2007-07-06 08:31:00,5.47208,5.47277,5.47122,5.47122,10000000.0
2007-07-06 08:32:00,5.47238,5.47244,5.47093,5.47166,13000000.0
2007-07-06 08:33:00,5.47244,5.47286,5.47155,5.47223,11000000.0
2007-07-06 08:34:00,5.47299,5.47314,5.47099,5.47314,17000000.0
2007-07-06 08:35:00,5.47254,5.47254,5.47114,5.47156,11000000.0
2007-07-06 08:36:00,5.47258,5.4728,5.47072,5.4722,10000000.0
2007-07-06 08:37:00,5.47279,5.47279,5.47143,5.47168,9000000.0
2007-07-06 08:38:00,5.47221,5.47316,5.47177,5.47316,18000000.0
2007-07-06 08:39:00,5.47306,5.47351,5.47237,5.47347,8000000.0
2007-07-06 08:40:00,5.47267,5.47419,5.47267,5.47419,7000000.0
2007-07-06 08:41:00,5.47301,5.47454,5.47258,5.47345,16000000.0
2007-07-06 08:42:00,5.47391,5.47423,5.47231,5.47397,14000000.0
2007-07-06 08:43:00,5.47274,5.47308,5.4714,5.47285,12000000.0
2007-07-06 08:44:00,5.47185,5.47315,5.47185,5.47268,9000000.0
2007-07-06 08:45:00,5.47314,5.47333,5.47043,5.47115,18000000.0
2007-07-06 08:46:00,5.47153,5.47216,5.47002,5.4707,14000000.0
2007-07-06 08:47:00,5.47046,5.47165,5.47042,5.47042,18000000.0
2007-07-06 08:48:00,5.46974,5.47244,5.46974,5.47108,12000000.0
2007-07-06 08:49:00,5.47099,5.47162,5.4702,5.47112,14000000.0
2007-07-06 08:50:00,5.47097,5.47133,5.46982,5.47066,16000000.0
2007-07-06 08:51:00,5.47152,5.47152,5.46978,5.46989,21000000.0
2007-07-06 08:52:00,5.47021,5.47146,5.46975,5.47136,20000000.0
2007-07-06 08:53:00,5.47073,5.471,5.47002,5.47046,7000000.0
2007-07-06 08:54:00,5.47141,5.47158,5.46997,5.47158,17000000.0
2007-07-06 08:55:00,5.47165,5.47192,5.47163,5.47179,12000000.0
2007-07-06 08:56:00,5.47138,5.47141,5.46993,5.47066,17000000.0
2007-07-06 08:57:00,5.47044,5.47116,5.46963,5.46963,16000000.0
2007-07-06 08:58:00,5.46932,5.4703,5.46789,5.46895,12000000.0
2007-07-06 08:59:00,5.46966,5.46966,5.46711,5.46786,13000000.0
2007-07-06 09:00:00,5.46821,5.46859,5.46698,5.46859,17000000.0
2007-07-06 09:01:00,5.468,5.46903,5.4677,5.46903,13000000.0
2007-07-06 09:02:00,5.46884,5.46889,5.4673,5.46845,8000000.0
2007-07-06 09:03:00,5.46886,5.46886,5.46722,5.46832,16000000.0
2007-07-06 09:04:00,5.4682,5.46906,5.46812,5.46906,8000000.0
2007-07-06 09:05:00,5.46891,5.46936,5.46874,5.46936,11000000.0
2007-07-06 09:06:00,5.46904,5.46904,5.46747,5.46747,10000000.0
2007-07-06 09:07:00,5.46779,5.46886,5.46756,5.46886,10000000.0
2007-07-06 09:08:00,5.46875,5.46916,5.4667,5.46732,19000000.0
2007-07-06 09:09:00,5.46789,5.46843,5.46663,5.46706,16000000.0
2007-07-06 09:10:00,5.46739,5.46837,5.46696,5.4674,8000000.0
2007-07-06 09:11:00,5.46854,5.46884,5.46739,5.46845,11000000.0
2007-07-06 09:12:00,5.4681,5.4681,5.4667,5.46749,16000000.0
2007-07-06 09:13:00,5.46837,5.4704,5.46714,5.46811,15000000.0
2007-07-06 09:14:00,5.46751,5.46917,5.46709,5.46803,17000000.0
2007-07-06 09:15:00,5.46775,5.47041,5.46775,5.47033,12000000.0
2007-07-06 09:16:00,5.47031,5.47165,5.46981,5.47165,14000000.0
2007-07-06 09:17:00,5.47112,5.47274,5.47065,5.47248,14000000.0
2007-07-06 09:18:00,5.47142,5.47188,5.47065,5.47114,18000000.0
2007-07-06 09:19:00,5.47086,5.47171,5.47027,5.47163,14000000.0
2007-07-06 09:20:00,5.47155,5.47155,5.46945,5.46998,18000000.0
2007-07-06 09:21:00,5.47128,5.47161,5.46952,5.47093,17000000.0
2007-07-06 09:22:00,5.47175,5.47195,5.46998,5.47195,13000000.0
2007-07-06 09:23:00,5.47221,5.47221,5.47121,5.47192,12000000.0
2007-07-06 09:24:00,5.47205,5.47243,5.47057,5.47215,14000000.0
2007-07-06 09:25:00,5.4719,5.4719,5.47006,5.47138,9000000.0
2007-07-06 09:26:00,5.47042,5.4715,5.47042,5.47054,13000000.0
2007-07-06 09:27:00,5.47105,5.47105,5.4698,5.47006,13000000.0
2007-07-06 09:28:00,5.46957,5.47028,5.46902,5.46978,19000000.0
2007-07-06 09:29:00,5.47056,5.47056,5.46898,5.47053,14000000.0
2007-07-06 09:30:00,5.47014,5.471,5.46913,5.47002,15000000.0
2007-07-06 09:31:00,5.4705,5.47105,5.46991,5.47013,11000000.0
2007-07-06 09:32:00,5.47124,5.47127,5.47042,5.47105,16000000.0
2007-07-06 09:33:00,5.47141,5.47211,5.47086,5.47142,9000000.0
2007-07-06 09:34:00,5.47189,5.47189,5.47048,5.47181,18000000.0
2007-07-06 09:35:00,5.47188,5.47188,5.47007,5.47106,14000000.0
2007-07-06 09:36:00,5.47006,5.47134,5.47006,5.47071,16000000.0
2007-07-06 09:37:00,5.47157,5.47157,5.47011,5.47127,20000000.0
2007-07-06 09:38:00,5.47158,5.47167,5.47075,5.47122,19000000.0
2007-07-06 09:39:00,5.47143,5.47189,5.47063,5.47186,16000000.0
2007-07-06 09:40:00,5.47214,5.47214,5.471,5.47155,12000000.0
2007-07-06 09:41:00,5.4715,5.4715,5.46997,5.46997,18000000.0
2007-07-06 09:42:00,5.47102,5.47135,5.4705,5.47072,16000000.0
2007-07-06 09:43:00,5.47112,5.4712,5.47019,5.4705,15000000.0
2007-07-06 09:44:00,5.47035,5.47115,5.47016,5.4706,13000000.0
2007-07-06 09:45:00,5.47058,5.47202,5.47023,5.47181,13000000.0
2007-07-06 09:46:00,5.47198,5.47205,5.47185,5.47198,17000000.0
2007-07-06 09:47:00,5.47208,5.47208,5.47056,5.47152,13000000.0
2007-07-06 09:48:00,5.47151,5.47151,5.46954,5.47086,16000000.0
2007-07-06 09:49:00,5.47173,5.47179,5.47111,5.47179,17000000.0
2007-07-06 09:50:00,5.47166,5.47166,5.4703,5.47064,12000000.0
2007-07-06 09:51:00,5.47045,5.47075,5.46945,5.47067,16000000.0
2007-07-06 09:52:00,5.47141,5.47162,5.46982,5.47054,16000000.0
2007-07-06 09:53:00,5.46886,5.47085,5.46886,5.46996,15000000.0
2007-07-06 09:54:00,5.47101,5.47101,5.46983,5.47095,15000000.0
2007-07-06 09:55:00,5.47137,5.47137,5.46982,5.47083,15000000.0
2007-07-06 09:56:00,5.47105,5.47137,5.46992,5.47137,17000000.0
2007-07-06 09:57:00,5.47134,5.47134,5.4699,5.47082,12000000.0
2007-07-06 09:58:00,5.47022,5.47036,5.4687,5.47036,14000000.0
2007-07-06 09:59:00,5.47007,5.47073,5.46952,5.47001,10000000.0
2007-07-06 10:00:00,5.46918,5.47077,5.46915,5.46976,11000000.0
2007-07-06 10:01:00,5.4707,5.47101,5.46945,5.47001,24000000.0
2007-07-06 10:02:00,5.46989,5.47129,5.46989,5.4708,14000000.0
2007-07-06 10:03:00,5.47093,5.47129,5.46937,5.47079,16000000.0
2007-07-06 10:04:00,5.47028,5.47044,5.46931,5.47006,10000000.0
2007-07-06 10:05:00,5.46946,5.47027,5.46897,5.46897,10000000.0
2007-07-06 10:06:00,5.46808,5.46907,5.46761,5.46826,9000000.0
2007-07-06 10:07:00,5.46876,5.4696,5.46824,5.46951,11000000.0
2007-07-06 10:08:00,5.46975,5.46997,5.46855,5.46997,9000000.0
2007-07-06 10:09:00,5.46974,5.46999,5.46847,5.46847,11000000.0
2007-07-06 10:10:00,5.4679,5.46911,5.46736,5.46896,15000000.0
2007-07-06 10:11:00,5.46908,5.46913,5.46722,5.46796,16000000.0
2007-07-06 10:12:00,5.46759,5.4692,5.46727,5.46849,19000000.0
2007-07-06 10:13:00,5.46828,5.46864,5.46749,5.46864,9000000.0
2007-07-06 10:14:00,5.46945,5.46949,5.46778,5.46816,11000000.0
2007-07-06 10:15:00,5.46895,5.46932,5.46753,5.46783,8000000.0
2007-07-06 10:16:00,5.46933,5.46937,5.46739,5.46805,17000000.0
2007-07-06 10:17:00,5.46894,5.46945,5.46764,5.46797,16000000.0
2007-07-06 10:18:00,5.46886,5.4693,5.4674,5.46818,16000000.0
2007-07-06 10:19:00,5.46929,5.46937,5.46756,5.46929,17000000.0
2007-07-06 10:20:00,5.46837,5.46874,5.46745,5.46778,16000000.0
2007-07-06 10:21:00,5.46851,5.46852,5.46608,5.46608,7000000.0
2007-07-06 10:22:00,5.46718,5.4677,5.46629,5.4677,10000000.0
2007-07-06 10:23:00,5.46753,5.46854,5.46628,5.46718,14000000.0
2007-07-06 10:24:00,5.46648,5.46692,5.46589,5.46623,13000000.0
2007-07-06 10:25:00,5.46577,5.46721,5.46577,5.46721,12000000.0
2007-07-06 10:26:00,5.46616,5.46731,5.46616,5.46731,11000000.0
2007-07-06 10:27:00,5.46745,5.46745,5.46571,5.46571,13000000.0
2007-07-06 10:28:00,5.46766,5.46766,5.46599,5.46741,13000000.0
2007-07-06 10:29:00,5.46722,5.46722,5.46568,5.46688,11000000.0
2007-07-06 10:30:00,5.46652,5.46672,5.46513,5.46569,9000000.0
2007-07-06 10:31:00,5.46601,5.46724,5.4652,5.46724,16000000.0
2007-07-06 10:32:00,5.46746,5.46775,5.46643,5.46721,9000000.0
2007-07-06 10:33:00,5.46728,5.46728,5.46552,5.46629,12000000.0
2007-07-06 10:34:00,5.46746,5.46746,5.46592,5.46592,11000000.0
2007-07-06 10:35:00,5.46724,5.46752,5.46651,5.46721,17000000.0
2007-07-06 10:36:00,5.46725,5.46725,5.46602,5.46713,10000000.0
2007-07-06 10:37:00,5.46687,5.46776,5.46632,5.46658,15000000.0
2007-07-06 10:38:00,5.46773,5.46773,5.4662,5.46657,17000000.0
2007-07-06 10:39:00,5.4669,5.46744,5.46613,5.46719,13000000.0
2007-07-06 10:40:00,5.46671,5.46756,5.46634,5.46718,10000000.0
2007-07-06 10:41:00,5.4667,5.46814,5.4667,5.46724,15000000.0
2007-07-06 10:42:00,5.46803,5.46817,5.46644,5.46817,12000000.0
2007-07-06 10:43:00,5.4679,5.46853,5.46652,5.46853,13000000.0
2007-07-06 10:44:00,5.46827,5.46856,5.46689,5.46804,12000000.0
2007-07-06 10:45:00,5.46754,5.46837,5.46716,5.46727,13000000.0
2007-07-06 10:46:00,5.46836,5.46864,5.46655,5.46749,13000000.0
2007-07-06 10:47:00,5.46745,5.46782,5.4666,5.46738,7000000.0
2007-07-06 10:48:00,5.46694,5.46803,5.46657,5.4679,12000000.0
2007-07-06 10:49:00,5.46609,5.4672,5.46547,5.46715,10000000.0
2007-07-06 10:50:00,5.46625,5.46727,5.46537,5.46727,14000000.0
2007-07-06 10:51:00,5.46744,5.46753,5.46676,5.46753,11000000.0
2007-07-06 10:52:00,5.46755,5.46834,5.46697,5.46753,20000000.0
2007-07-06 10:53:00,5.46862,5.46862,5.46692,5.46836,9000000.0
2007-07-06 10:54:00,5.46853,5.469,5.4669,5.4669,18000000.0
2007-07-06 10:55:00,5.4665,5.4678,5.4665,5.46752,10000000.0
2007-07-06 10:56:00,5.46742,5.46847,5.46699,5.46847,11000000.0
2007-07-06 10:57:00,5.46828,5.46828,5.46676,5.46676,8000000.0
2007-07-06 10:58:00,5.46815,5.46815,5.46663,5.46717,10000000.0
2007-07-06 10:59:00,5.46807,5.46813,5.46643,5.46755,10000000.0
2007-07-06 11:00:00,5.46738,5.46788,5.46667,5.46746,15000000.0
2007-07-06 11:01:00,5.46831,5.46831,5.46645,5.46645,12000000.0
2007-07-06 11:02:00,5.46793,5.46793,5.46693,5.46731,8000000.0
2007-07-06 11:03:00,5.46854,5.46876,5.4683,5.46876,11000000.0
2007-07-06 11:04:00,5.46798,5.46798,5.46619,5.4668,15000000.0
2007-07-06 11:05:00,5.4673,5.46755,5.46616,5.46736,17000000.0
2007-07-06 11:06:00,5.46743,5.46743,5.46619,5.46718,12000000.0
2007-07-06 11:07:00,5.46701,5.46701,5.46553,5.46661,11000000.0
2007-07-06 11:08:00,5.46572,5.46781,5.46572,5.46696,22000000.0
2007-07-06 11:09:00,5.46639,5.46736,5.46639,5.46729,9000000.0
2007-07-06 11:10:00,5.46667,5.46781,5.46667,5.4674,16000000.0
2007-07-06 11:11:00,5.46791,5.46791,5.46664,5.46678,7000000.0
2007-07-06 11:12:00,5.46665,5.46739,5.46588,5.46738,15000000.0
2007-07-06 11:13:00,5.46747,5.46747,5.46718,5.4673,11000000.0
2007-07-06 11:14:00,5.4677,5.4677,5.46648,5.46762,18000000.0
2007-07-06 11:15:00,5.46678,5.46703,5.46597,5.46651,11000000.0
2007-07-06 11:16:00,5.46784,5.46802,5.4677,5.46775,13000000.0
2007-07-06 11:17:00,5.4676,5.4676,5.46728,5.46733,13000000.0
2007-07-06 11:18:00,5.46769,5.46769,5.46642,5.46725,9000000.0
2007-07-06 11:19:00,5.46739,5.4686,5.46654,5.4686,17000000.0
2007-07-06 11:20:00,5.4686,5.4686,5.46722,5.46734,14000000.0
2007-07-06 11:21:00,5.46737,5.4681,5.46678,5.46737,14000000.0
2007-07-06 11:22:00,5.4671,5.46845,5.46686,5.4683,22000000.0
2007-07-06 11:23:00,5.46792,5.46813,5.46732,5.46813,8000000.0
2007-07-06 11:24:00,5.46794,5.46823,5.46664,5.46664,18000000.0
2007-07-06 11:25:00,5.46769,5.46818,5.46717,5.46818,9000000.0
2007-07-06 11:26:00,5.46766,5.46849,5.4667,5.46759,15000000.0
2007-07-06 11:27:00,5.46743,5.46764,5.46596,5.46719,10000000.0
2007-07-06 11:28:00,5.46706,5.4681,5.46663,5.46782,13000000.0
2007-07-06 11:29:00,5.46771,5.46783,5.46642,5.46657,17000000.0
2007-07-06 11:30:00,5.46809,5.46809,5.46676,5.46744,13000000.0
2007-07-06 11:31:00,5.46634,5.46804,5.46634,5.46662,12000000.0
2007-07-06 11:32:00,5.4673,5.46829,5.46682,5.46772,20000000.0
2007-07-06 11:33:00,5.46793,5.46793,5.46662,5.46718,16000000.0
2007-07-06 11:34:00,5.46774,5.46797,5.46637,5.46789,13000000.0
2007-07-06 11:35:00,5.46721,5.4682,5.46654,5.46812,14000000.0
2007-07-06 11:36:00,5.46826,5.46871,5.46724,5.46871,11000000.0
2007-07-06 11:37:00,5.4672,5.46894,5.46698,5.46824,16000000.0
2007-07-06 11:38:00,5.46877,5.46881,5.46715,5.46833,8000000.0
2007-07-06 11:39:00,5.46909,5.46909,5.46767,5.4677,11000000.0
2007-07-06 11:40:00,5.46774,5.46844,5.46709,5.46844,12000000.0
2007-07-06 11:41:00,5.46881,5.46881,5.4674,5.46749,10000000.0
2007-07-06 11:42:00,5.46922,5.46922,5.46896,5.46922,10000000.0
2007-07-06 11:43:00,5.46885,5.46885,5.46738,5.46738,17000000.0
2007-07-06 11:44:00,5.46892,5.46935,5.46762,5.46762,15000000.0
2007-07-06 11:45:00,5.46866,5.46934,5.46744,5.46809,16000000.0
2007-07-06 11:46:00,5.46899,5.46899,5.46848,5.46882,7000000.0
2007-07-06 11:47:00,5.46837,5.4686,5.46736,5.46798,16000000.0
2007-07-06 11:48:00,5.46783,5.46808,5.46557,5.46612,13000000.0
2007-07-06 11:49:00,5.46721,5.46721,5.46586,5.46586,10000000.0
2007-07-06 11:50:00,5.4667,5.46714,5.46618,5.46697,12000000.0
2007-07-06 11:51:00,5.46703,5.46764,5.46621,5.46724,14000000.0
2007-07-06 11:52:00,5.46796,5.46796,5.46658,5.46705,18000000.0
2007-07-06 11:53:00,5.46611,5.46732,5.46578,5.46656,16000000.0
2007-07-06 11:54:00,5.46819,5.46849,5.46678,5.46697,8000000.0
2007-07-06 11:55:00,5.46788,5.46822,5.46735,5.46822,8000000.0
2007-07-06 11:56:00,5.46822,5.46888,5.46767,5.46888,8000000.0
2007-07-06 11:57:00,5.46823,5.46834,5.46733,5.46816,11000000.0
2007-07-06 11:58:00,5.46759,5.46794,5.46603,5.4675,14000000.0
2007-07-06 11:59:00,5.4667,5.46809,5.46614,5.46809,11000000.0
2007-07-06 12:00:00,5.46621,5.46774,5.46606,5.46714,15000000.0
2007-07-06 12:01:00,5.4682,5.46847,5.46623,5.46648,13000000.0
2007-07-06 12:02:00,5.46722,5.46812,5.46692,5.46796,15000000.0
2007-07-06 12:03:00,5.46702,5.46856,5.46702,5.46856,11000000.0
2007-07-06 12:04:00,5.46873,5.46976,5.46793,5.46795,9000000.0
2007-07-06 12:05:00,5.4682,5.46864,5.4676,5.46781,9000000.0
2007-07-06 12:06:00,5.46716,5.46804,5.46668,5.46668,15000000.0
2007-07-06 12:07:00,5.46832,5.46856,5.4673,5.46856,11000000.0
2007-07-06 12:08:00,5.46824,5.46874,5.46739,5.46874,8000000.0
2007-07-06 12:09:00,5.46928,5.46943,5.46775,5.4686,18000000.0
2007-07-06 12:10:00,5.46936,5.46943,5.46829,5.46895,14000000.0
2007-07-06 12:11:00,5.46977,5.46983,5.4689,5.46926,9000000.0
2007-07-06 12:12:00,5.46823,5.46999,5.46823,5.46925,18000000.0
2007-07-06 12:13:00,5.47076,5.47097,5.46948,5.46997,12000000.0
2007-07-06 12:14:00,5.47092,5.47092,5.46918,5.46918,10000000.0
2007-07-06 12:15:00,5.4708,5.4708,5.46877,5.46877,8000000.0
2007-07-06 12:16:00,5.47092,5.47092,5.46912,5.46975,14000000.0
2007-07-06 12:17:00,5.46982,5.47057,5.46905,5.46994,13000000.0
2007-07-06 12:18:00,5.469,5.46958,5.46823,5.46932,10000000.0
2007-07-06 12:19:00,5.46871,5.4691,5.4675,5.4691,11000000.0
2007-07-06 12:20:00,5.4696,5.46972,5.46769,5.46864,8000000.0
2007-07-06 12:21:00,5.4682,5.46864,5.46666,5.4678,20000000.0
2007-07-06 12:22:00,5.46788,5.46831,5.46692,5.46831,14000000.0
2007-07-06 12:23:00,5.46772,5.46844,5.46694,5.4682,11000000.0
2007-07-06 12:24:00,5.46783,5.46783,5.46594,5.46609,17000000.0
2007-07-06 12:25:00,5.46731,5.46796,5.46676,5.46772,12000000.0
2007-07-06 12:26:00,5.46765,5.46854,5.46765,5.46832,7000000.0
2007-07-06 12:27:00,5.4679,5.46895,5.46753,5.46837,7000000.0
2007-07-06 12:28:00,5.46892,5.46907,5.4678,5.46809,19000000.0
2007-07-06 12:29:00,5.46768,5.46897,5.46705,5.46897,12000000.0
2007-07-06 12:30:00,5.46922,5.46926,5.4682,5.46863,10000000.0
2007-07-06 12:31:00,5.46801,5.46846,5.46716,5.46747,12000000.0
2007-07-06 12:32:00,5.46767,5.46845,5.46712,5.46782,12000000.0
2007-07-06 12:33:00,5.46854,5.46894,5.46673,5.46673,15000000.0
2007-07-06 12:34:00,5.46837,5.46901,5.46705,5.46901,12000000.0
2007-07-06 12:35:00,5.46863,5.46886,5.46712,5.46734,12000000.0
2007-07-06 12:36:00,5.4665,5.46846,5.4665,5.46742,15000000.0
2007-07-06 12:37:00,5.4681,5.4681,5.46707,5.46797,8000000.0
2007-07-06 12:38:00,5.46667,5.46811,5.46603,5.46773,15000000.0
2007-07-06 12:39:00,5.46773,5.46773,5.46598,5.46758,14000000.0
2007-07-06 12:40:00,5.46789,5.4683,5.4662,5.4668,18000000.0
2007-07-06 12:41:00,5.46753,5.46779,5.46668,5.46711,11000000.0
2007-07-06 12:42:00,5.46799,5.46799,5.46648,5.46792,17000000.0
2007-07-06 12:43:00,5.46819,5.46819,5.46684,5.46779,11000000.0
2007-07-06 12:44:00,5.46733,5.46852,5.467,5.46763,13000000.0
2007-07-06 12:45:00,5.46775,5.46804,5.46676,5.46804,10000000.0
2007-07-06 12:46:00,5.46659,5.46815,5.46642,5.46733,20000000.0
2007-07-06 12:47:00,5.46708,5.46742,5.46649,5.4666,10000000.0
2007-07-06 12:48:00,5.46686,5.46796,5.46642,5.46796,10000000.0
2007-07-06 12:49:00,5.46663,5.46778,5.46593,5.46706,15000000.0
2007-07-06 12:50:00,5.46599,5.46747,5.46599,5.46747,14000000.0
2007-07-06 12:51:00,5.46803,5.46803,5.46593,5.46746,14000000.0
2007-07-06 12:52:00,5.46722,5.46743,5.46609,5.46733,9000000.0
2007-07-06 12:53:00,5.46676,5.46739,5.46639,5.46718,9000000.0
2007-07-06 12:54:00,5.46648,5.4677,5.46648,5.4677,20000000.0
2007-07-06 12:55:00,5.46809,5.46809,5.4665,5.46695,12000000.0
2007-07-06 12:56:00,5.46709,5.4679,5.46671,5.46753,7000000.0
2007-07-06 12:57:00,5.46795,5.46849,5.46686,5.4683,13000000.0
2007-07-06 12:58:00,5.46774,5.46812,5.46642,5.46805,16000000.0
2007-07-06 12:59:00,5.46788,5.4684,5.46645,5.46805,14000000.0
2007-07-06 13:00:00,5.46867,5.46891,5.46594,5.46891,12000000.0
2007-07-06 13:01:00,5.46784,5.46887,5.46739,5.46864,17000000.0
2007-07-06 13:02:00,5.46853,5.46879,5.46741,5.46749,10000000.0
2007-07-06 13:03:00,5.46761,5.46918,5.46716,5.46892,22000000.0
2007-07-06 13:04:00,5.46877,5.46916,5.46795,5.46856,20000000.0
2007-07-06 13:05:00,5.46862,5.46862,5.46616,5.46616,14000000.0
2007-07-06 13:06:00,5.46729,5.46816,5.46702,5.46816,17000000.0
2007-07-06 13:07:00,5.46772,5.4683,5.46635,5.46741,22000000.0
2007-07-06 13:08:00,5.46614,5.46804,5.46614,5.46758,12000000.0
2007-07-06 13:09:00,5.46854,5.46854,5.46715,5.46747,12000000.0
2007-07-06 13:10:00,5.46773,5.46937,5.46749,5.46749,20000000.0
2007-07-06 13:11:00,5.46944,5.46957,5.46728,5.46905,12000000.0
2007-07-06 13:12:00,5.46905,5.46911,5.46766,5.46911,16000000.0
2007-07-06 13:13:00,5.46776,5.46901,5.46768,5.46853,14000000.0
2007-07-06 13:14:00,5.46861,5.46922,5.46789,5.46868,17000000.0
2007-07-06 13:15:00,5.46721,5.46908,5.46696,5.46899,7000000.0
2007-07-06 13:16:00,5.4685,5.46931,5.46759,5.46875,9000000.0
2007-07-06 13:17:00,5.46853,5.46935,5.46833,5.4693,15000000.0
2007-07-06 13:18:00,5.46804,5.46947,5.46804,5.4693,17000000.0
2007-07-06 13:19:00,5.46961,5.46979,5.46782,5.46828,15000000.0
2007-07-06 13:20:00,5.46874,5.46931,5.46812,5.46812,12000000.0
2007-07-06 13:21:00,5.46971,5.46971,5.46847,5.46891,24000000.0
2007-07-06 13:22:00,5.46894,5.46981,5.46836,5.46899,12000000.0
2007-07-06 13:23:00,5.46874,5.46973,5.46849,5.46973,12000000.0
2007-07-06 13:24:00,5.46915,5.47043,5.46894,5.46993,18000000.0
2007-07-06 13:25:00,5.47047,5.47054,5.46869,5.46928,12000000.0
2007-07-06 13:26:00,5.47067,5.47083,5.46893,5.46895,12000000.0
2007-07-06 13:27:00,5.46986,5.4709,5.46906,5.46992,9000000.0
2007-07-06 13:28:00,5.47005,5.4705,5.46918,5.4705,15000000.0
2007-07-06 13:29:00,5.46908,5.47116,5.46889,5.47116,14000000.0
2007-07-06 13:30:00,5.47021,5.47103,5.46994,5.47103,11000000.0
2007-07-06 13:31:00,5.47017,5.47067,5.46938,5.47067,11000000.0
2007-07-06 13:32:00,5.46966,5.47052,5.469,5.4691,8000000.0
2007-07-06 13:33:00,5.47106,5.47122,5.46974,5.47118,14000000.0
2007-07-06 13:34:00,5.47119,5.47141,5.4699,5.47141,11000000.0
2007-07-06 13:35:00,5.46981,5.47159,5.46973,5.47033,16000000.0
2007-07-06 13:36:00,5.47027,5.47162,5.47003,5.47003,8000000.0
2007-07-06 13:37:00,5.47108,5.47258,5.47086,5.47221,17000000.0
2007-07-06 13:38:00,5.47072,5.47191,5.47009,5.47191,14000000.0
2007-07-06 13:39:00,5.47155,5.47168,5.47042,5.471,10000000.0
2007-07-06 13:40:00,5.4718,5.4718,5.46953,5.47017,8000000.0
2007-07-06 13:41:00,5.47077,5.47105,5.47023,5.47039,11000000.0
2007-07-06 13:42:00,5.47034,5.47228,5.47033,5.47228,14000000.0
2007-07-06 13:43:00,5.47149,5.47255,5.47073,5.47073,11000000.0
2007-07-06 13:44:00,5.47185,5.47212,5.47054,5.47102,11000000.0
2007-07-06 13:45:00,5.47163,5.47189,5.47015,5.47122,14000000.0
2007-07-06 13:46:00,5.47077,5.47135,5.47028,5.47096,11000000.0
2007-07-06 13:47:00,5.47128,5.47128,5.46993,5.46993,13000000.0
2007-07-06 13:48:00,5.47117,5.47123,5.46982,5.47123,14000000.0
2007-07-06 13:49:00,5.4714,5.47219,5.47027,5.47211,12000000.0
2007-07-06 13:50:00,5.47092,5.47176,5.47018,5.47018,16000000.0
2007-07-06 13:51:00,5.4706,5.47165,5.4706,5.47165,14000000.0
2007-07-06 13:52:00,5.47126,5.47177,5.46994,5.47001,10000000.0
2007-07-06 13:53:00,5.47107,5.47135,5.47068,5.47133,10000000.0
2007-07-06 13:54:00,5.47141,5.47142,5.47034,5.47142,8000000.0
2007-07-06 13:55:00,5.47146,5.47194,5.47021,5.47138,13000000.0
2007-07-06 13:56:00,5.47115,5.47115,5.46956,5.47094,17000000.0
2007-07-06 13:57:00,5.46977,5.47096,5.46901,5.46984,13000000.0
2007-07-06 13:58:00,5.47011,5.47084,5.4687,5.46887,7000000.0
2007-07-06 13:59:00,5.46896,5.47081,5.46896,5.47064,9000000.0
2007-07-06 14:00:00,5.47022,5.47031,5.46919,5.47031,7000000.0
2007-07-06 14:01:00,5.4692,5.46987,5.46871,5.46987,11000000.0
2007-07-06 14:02:00,5.46985,5.46993,5.46835,5.46913,19000000.0
2007-07-06 14:03:00,5.46999,5.47064,5.46917,5.4705,13000000.0
2007-07-06 14:04:00,5.47012,5.4705,5.46872,5.46947,22000000.0
2007-07-06 14:05:00,5.46877,5.47008,5.46869,5.47008,17000000.0
2007-07-06 14:06:00,5.46863,5.47025,5.4685,5.46964,11000000.0
2007-07-06 14:07:00,5.46921,5.46921,5.46726,5.46848,9000000.0
2007-07-06 14:08:00,5.46717,5.46721,5.46592,5.46602,11000000.0
2007-07-06 14:09:00,5.46724,5.46724,5.46572,5.46685,12000000.0
2007-07-06 14:10:00,5.46698,5.46721,5.46513,5.46513,13000000.0
2007-07-06 14:11:00,5.4657,5.46794,5.4657,5.46692,14000000.0
2007-07-06 14:12:00,5.4674,5.46763,5.46593,5.46652,11000000.0
2007-07-06 14:13:00,5.46771,5.46778,5.46696,5.4676,11000000.0
2007-07-06 14:14:00,5.46792,5.46792,5.46635,5.46765,7000000.0
2007-07-06 14:15:00,5.46715,5.46794,5.46606,5.46717,14000000.0
2007-07-06 14:16:00,5.4671,5.4671,5.46539,5.46637,13000000.0
2007-07-06 14:17:00,5.46674,5.46718,5.46587,5.46718,22000000.0
2007-07-06 14:18:00,5.4662,5.46657,5.46555,5.46555,15000000.0
2007-07-06 14:19:00,5.46589,5.46647,5.46399,5.46504,12000000.0
2007-07-06 14:20:00,5.46433,5.46513,5.46425,5.46441,7000000.0
2007-07-06 14:21:00,5.4652,5.46529,5.46323,5.46436,13000000.0
2007-07-06 14:22:00,5.46451,5.46537,5.46393,5.46528,8000000.0
2007-07-06 14:23:00,5.46546,5.4659,5.46381,5.4659,11000000.0
2007-07-06 14:24:00,5.46572,5.46646,5.46432,5.46577,13000000.0
2007-07-06 14:25:00,5.46623,5.46623,5.46494,5.4653,15000000.0
2007-07-06 14:26:00,5.46553,5.46668,5.46499,5.46668,8000000.0
2007-07-06 14:27:00,5.46659,5.46659,5.46443,5.46448,10000000.0
2007-07-06 14:28:00,5.46622,5.46641,5.46399,5.46491,11000000.0
2007-07-06 14:29:00,5.46506,5.46646,5.46366,5.46589,21000000.0
2007-07-06 14:30:00,5.46619,5.47301,5.46573,5.47301,11000000.0
2007-07-06 14:31:00,5.47136,5.4731,5.4663,5.46967,17000000.0
2007-07-06 14:32:00,5.47149,5.47169,5.46596,5.46927,15000000.0
2007-07-06 14:33:00,5.47008,5.47146,5.46693,5.47146,8000000.0
2007-07-06 14:34:00,5.47138,5.47753,5.47061,5.47753,9000000.0
2007-07-06 14:35:00,5.47717,5.47732,5.47266,5.47535,11000000.0
2007-07-06 14:36:00,5.47622,5.47633,5.47405,5.47449,15000000.0
2007-07-06 14:37:00,5.47492,5.47492,5.47348,5.47442,8000000.0
2007-07-06 14:38:00,5.47385,5.47395,5.47213,5.47216,10000000.0
2007-07-06 14:39:00,5.4723,5.47288,5.47088,5.47182,19000000.0
2007-07-06 14:40:00,5.47188,5.4721,5.46995,5.46995,15000000.0
2007-07-06 14:41:00,5.47209,5.47245,5.47051,5.47125,15000000.0
2007-07-06 14:42:00,5.47201,5.47263,5.47029,5.47233,17000000.0
2007-07-06 14:43:00,5.47083,5.47355,5.47083,5.47344,15000000.0
2007-07-06 14:44:00,5.47402,5.47567,5.47257,5.47387,15000000.0
2007-07-06 14:45:00,5.47512,5.47596,5.47406,5.47596,9000000.0
2007-07-06 14:46:00,5.47618,5.47805,5.47383,5.47383,11000000.0
2007-07-06 14:47:00,5.47426,5.47736,5.47426,5.47736,12000000.0
2007-07-06 14:48:00,5.47684,5.47684,5.47532,5.47674,12000000.0
2007-07-06 14:49:00,5.47585,5.47655,5.47409,5.47548,12000000.0
2007-07-06 14:50:00,5.47388,5.47465,5.47261,5.4746,15000000.0
2007-07-06 14:51:00,5.47492,5.47538,5.47377,5.47387,10000000.0
2007-07-06 14:52:00,5.47393,5.47557,5.4725,5.47434,13000000.0
2007-07-06 14:53:00,5.47404,5.47554,5.47189,5.47554,13000000.0
2007-07-06 14:54:00,5.47421,5.47421,5.47158,5.47188,9000000.0
2007-07-06 14:55:00,5.47389,5.47407,5.47088,5.47147,16000000.0
2007-07-06 14:56:00,5.47056,5.4724,5.47056,5.47234,15000000.0
2007-07-06 14:57:00,5.47162,5.47359,5.47125,5.47197,15000000.0
2007-07-06 14:58:00,5.47173,5.47383,5.47019,5.47019,11000000.0
2007-07-06 14:59:00,5.46996,5.47268,5.46655,5.46861,14000000.0
2007-07-06 15:00:00,5.46682,5.47399,5.46677,5.47399,18000000.0
2007-07-06 15:01:00,5.46685,5.473,5.46607,5.46821,12000000.0
2007-07-06 15:02:00,5.46699,5.47338,5.46688,5.47066,7000000.0
2007-07-06 15:03:00,5.46942,5.47494,5.4678,5.46899,18000000.0
2007-07-06 15:04:00,5.4699,5.47577,5.46856,5.46947,21000000.0
2007-07-06 15:05:00,5.46817,5.47357,5.46718,5.47346,13000000.0
2007-07-06 15:06:00,5.46727,5.4714,5.46349,5.46354,14000000.0
2007-07-06 15:07:00,5.4648,5.47328,5.46056,5.46146,22000000.0
2007-07-06 15:08:00,5.46454,5.46861,5.46028,5.46028,10000000.0
2007-07-06 15:09:00,5.45955,5.47045,5.45938,5.46237,9000000.0
2007-07-06 15:10:00,5.4599,5.46064,5.45881,5.45994,14000000.0
2007-07-06 15:11:00,5.4617,5.46991,5.45937,5.46017,12000000.0
2007-07-06 15:12:00,5.4613,5.46875,5.46128,5.46128,13000000.0
2007-07-06 15:13:00,5.46231,5.46923,5.46127,5.46194,12000000.0
2007-07-06 15:14:00,5.46076,5.4697,5.46076,5.46499,10000000.0
2007-07-06 15:15:00,5.46383,5.47052,5.46364,5.46424,16000000.0
2007-07-06 15:16:00,5.46408,5.46922,5.46323,5.46323,15000000.0
2007-07-06 15:17:00,5.46436,5.46557,5.46328,5.46431,14000000.0
2007-07-06 15:18:00,5.46424,5.46656,5.4634,5.46481,12000000.0
2007-07-06 15:19:00,5.4649,5.46635,5.46412,5.46412,11000000.0
2007-07-06 15:20:00,5.46773,5.46773,5.46406,5.46656,14000000.0
2007-07-06 15:21:00,5.46784,5.46784,5.46347,5.46653,14000000.0
2007-07-06 15:22:00,5.46216,5.46583,5.46216,5.46463,10000000.0
2007-07-06 15:23:00,5.46448,5.4661,5.46398,5.46449,11000000.0
2007-07-06 15:24:00,5.46453,5.46529,5.46351,5.46452,10000000.0
2007-07-06 15:25:00,5.46356,5.46442,5.46019,5.46266,16000000.0
2007-07-06 15:26:00,5.46416,5.46416,5.46028,5.46192,15000000.0
2007-07-06 15:27:00,5.46237,5.46278,5.4599,5.46173,10000000.0
2007-07-06 15:28:00,5.46297,5.46385,5.46144,5.46385,11000000.0
2007-07-06 15:29:00,5.46384,5.4639,5.46029,5.46098,19000000.0
2007-07-06 15:30:00,5.4613,5.46249,5.46039,5.46194,10000000.0
2007-07-06 15:31:00,5.46211,5.4647,5.46162,5.4645,14000000.0
2007-07-06 15:32:00,5.46535,5.46535,5.46212,5.46341,12000000.0
2007-07-06 15:33:00,5.46336,5.46462,5.46292,5.46423,20000000.0
2007-07-06 15:34:00,5.4648,5.46507,5.46324,5.46467,12000000.0
2007-07-06 15:35:00,5.46424,5.46424,5.46283,5.46283,12000000.0
2007-07-06 15:36:00,5.46447,5.46499,5.46353,5.46446,10000000.0
2007-07-06 15:37:00,5.46423,5.4647,5.46279,5.46442,10000000.0
2007-07-06 15:38:00,5.46363,5.46426,5.46232,5.46303,13000000.0
2007-07-06 15:39:00,5.46397,5.46422,5.46335,5.46418,7000000.0
2007-07-06 15:40:00,5.46418,5.46495,5.46307,5.46307,10000000.0
2007-07-06 15:41:00,5.46417,5.4651,5.4631,5.46422,9000000.0
2007-07-06 15:42:00,5.46224,5.46397,5.46224,5.46365,13000000.0
2007-07-06 15:43:00,5.46464,5.46464,5.46293,5.463,16000000.0
2007-07-06 15:44:00,5.46224,5.46426,5.46224,5.46392,14000000.0
2007-07-06 15:45:00,5.46301,5.46404,5.46193,5.46252,15000000.0
2007-07-06 15:46:00,5.4641,5.4641,5.46233,5.46365,13000000.0
2007-07-06 15:47:00,5.46378,5.46404,5.46246,5.46246,9000000.0
2007-07-06 15:48:00,5.46365,5.46457,5.46271,5.46429,21000000.0
2007-07-06 15:49:00,5.46427,5.46561,5.46347,5.46349,23000000.0
2007-07-06 15:50:00,5.46475,5.46475,5.46325,5.46454,12000000.0
2007-07-06 15:51:00,5.46399,5.46487,5.46328,5.46328,19000000.0
2007-07-06 15:52:00,5.4646,5.46479,5.46349,5.46479,15000000.0
2007-07-06 15:53:00,5.46498,5.46498,5.46341,5.46452,14000000.0
2007-07-06 15:54:00,5.46418,5.46489,5.46289,5.46388,15000000.0
2007-07-06 15:55:00,5.46431,5.46454,5.46287,5.46346,12000000.0
2007-07-06 15:56:00,5.46307,5.46422,5.46223,5.4639,18000000.0
2007-07-06 15:57:00,5.46381,5.46383,5.46304,5.4637,10000000.0
2007-07-06 15:58:00,5.46393,5.46393,5.46237,5.46368,22000000.0
2007-07-06 15:59:00,5.4636,5.46378,5.46206,5.46302,12000000.0
2007-07-06 16:00:00,5.46176,5.46284,5.46056,5.46102,12000000.0
2007-07-06 16:01:00,5.46162,5.46301,5.45863,5.45863,12000000.0
2007-07-06 16:02:00,5.45888,5.46213,5.45884,5.4604,13000000.0
2007-07-06 16:03:00,5.46319,5.46319,5.45979,5.46314,13000000.0
2007-07-06 16:04:00,5.45941,5.46229,5.45865,5.46005,11000000.0
2007-07-06 16:05:00,5.46295,5.46295,5.45879,5.4589,9000000.0
2007-07-06 16:06:00,5.46396,5.46396,5.4592,5.46006,14000000.0
2007-07-06 16:07:00,5.46327,5.4633,5.45817,5.45971,15000000.0
2007-07-06 16:08:00,5.45825,5.4629,5.45691,5.45691,15000000.0
2007-07-06 16:09:00,5.46177,5.46308,5.45659,5.45838,17000000.0
2007-07-06 16:10:00,5.45705,5.46148,5.45574,5.45658,14000000.0
2007-07-06 16:11:00,5.45666,5.4617,5.45596,5.45666,9000000.0
2007-07-06 16:12:00,5.45734,5.46146,5.45192,5.45281,15000000.0
2007-07-06 16:13:00,5.45423,5.46038,5.45303,5.45336,14000000.0
2007-07-06 16:14:00,5.45341,5.45806,5.45208,5.4526,12000000.0
2007-07-06 16:15:00,5.45322,5.45821,5.45322,5.4576,14000000.0
2007-07-06 16:16:00,5.45264,5.45783,5.45246,5.45416,13000000.0
2007-07-06 16:17:00,5.45297,5.45862,5.45256,5.45862,18000000.0
2007-07-06 16:18:00,5.45753,5.45808,5.45237,5.45408,13000000.0
2007-07-06 16:19:00,5.45287,5.45455,5.45225,5.45371,8000000.0
2007-07-06 16:20:00,5.45385,5.4553,5.45266,5.45345,13000000.0
2007-07-06 16:21:00,5.45217,5.45383,5.45134,5.45134,12000000.0
2007-07-06 16:22:00,5.45118,5.45353,5.45102,5.45174,11000000.0
2007-07-06 16:23:00,5.45153,5.45305,5.44936,5.45277,14000000.0
2007-07-06 16:24:00,5.45152,5.45282,5.44912,5.45033,15000000.0
2007-07-06 16:25:00,5.44918,5.45086,5.44859,5.44933,11000000.0
2007-07-06 16:26:00,5.44931,5.45047,5.44869,5.45002,8000000.0
2007-07-06 16:27:00,5.44922,5.45096,5.44922,5.45096,10000000.0
2007-07-06 16:28:00,5.45071,5.45103,5.4493,5.45103,15000000.0
2007-07-06 16:29:00,5.45005,5.45099,5.45005,5.45099,7000000.0
2007-07-06 16:30:00,5.44984,5.45078,5.44911,5.45076,16000000.0
2007-07-06 16:31:00,5.45082,5.45082,5.44889,5.45031,14000000.0
2007-07-06 16:32:00,5.45092,5.45092,5.44963,5.45051,7000000.0
2007-07-06 16:33:00,5.45103,5.45103,5.44976,5.45051,8000000.0
2007-07-06 16:34:00,5.45181,5.45181,5.45038,5.45154,8000000.0
2007-07-06 16:35:00,5.45114,5.45154,5.45055,5.45147,9000000.0
2007-07-06 16:36:00,5.45098,5.45165,5.45003,5.45165,13000000.0
2007-07-06 16:37:00,5.45142,5.4519,5.44989,5.45083,18000000.0
2007-07-06 16:38:00,5.45052,5.45141,5.44988,5.45111,18000000.0
2007-07-06 16:39:00,5.45055,5.45187,5.4499,5.45133,20000000.0
2007-07-06 16:40:00,5.45085,5.45184,5.45028,5.45147,13000000.0
2007-07-06 16:41:00,5.45096,5.45426,5.45096,5.45426,20000000.0
2007-07-06 16:42:00,5.45325,5.45375,5.45237,5.45375,18000000.0
2007-07-06 16:43:00,5.45306,5.45423,5.45296,5.4541,15000000.0
2007-07-06 16:44:00,5.45421,5.4543,5.45277,5.4543,20000000.0
2007-07-06 16:45:00,5.45386,5.45418,5.45255,5.45255,13000000.0
2007-07-06 16:46:00,5.45325,5.45409,5.45225,5.45317,15000000.0
2007-07-06 16:47:00,5.45239,5.45336,5.45202,5.45252,8000000.0
2007-07-06 16:48:00,5.45319,5.4534,5.45163,5.4534,11000000.0
2007-07-06 16:49:00,5.45255,5.45323,5.45198,5.45236,12000000.0
2007-07-06 16:50:00,5.45334,5.45346,5.4516,5.45346,15000000.0
2007-07-06 16:51:00,5.45152,5.45265,5.45152,5.45254,18000000.0
2007-07-06 16:52:00,5.4522,5.45292,5.45184,5.45292,14000000.0
2007-07-06 16:53:00,5.45363,5.4539,5.45205,5.45352,8000000.0
2007-07-06 16:54:00,5.45279,5.45359,5.45231,5.45332,11000000.0
2007-07-06 16:55:00,5.45309,5.45386,5.45226,5.45332,12000000.0
2007-07-06 16:56:00,5.45274,5.45373,5.45226,5.4531,10000000.0
2007-07-06 16:57:00,5.45354,5.45415,5.45227,5.45314,8000000.0
2007-07-06 16:58:00,5.45288,5.45315,5.45188,5.45232,9000000.0
2007-07-06 16:59:00,5.45214,5.45358,5.45162,5.45299,13000000.0
2007-07-06 17:00:00,5.45296,5.45321,5.45189,5.45279,11000000.0
2007-07-06 17:01:00,5.45291,5.45305,5.45193,5.45203,12000000.0
2007-07-06 17:02:00,5.45187,5.45305,5.45147,5.45304,10000000.0
2007-07-06 17:03:00,5.45279,5.45317,5.45185,5.45185,16000000.0
2007-07-06 17:04:00,5.45212,5.45271,5.45101,5.45133,13000000.0
2007-07-06 17:05:00,5.45233,5.45254,5.45124,5.45124,16000000.0
2007-07-06 17:06:00,5.45112,5.45252,5.45085,5.45144,12000000.0
2007-07-06 17:07:00,5.45155,5.45213,5.45099,5.45174,8000000.0
2007-07-06 17:08:00,5.45183,5.45209,5.45033,5.45177,21000000.0
2007-07-06 17:09:00,5.45117,5.45219,5.45046,5.45219,16000000.0
2007-07-06 17:10:00,5.45229,5.45229,5.45117,5.45221,11000000.0
2007-07-06 17:11:00,5.4527,5.45283,5.4513,5.45269,11000000.0
2007-07-06 17:12:00,5.45282,5.45282,5.4515,5.45259,9000000.0
2007-07-06 17:13:00,5.45261,5.45261,5.45068,5.45215,9000000.0
2007-07-06 17:14:00,5.45198,5.45239,5.45064,5.45229,17000000.0
2007-07-06 17:15:00,5.45149,5.45225,5.45077,5.45225,11000000.0
2007-07-06 17:16:00,5.45209,5.45248,5.45135,5.45135,15000000.0
2007-07-06 17:17:00,5.45288,5.45288,5.45106,5.45159,13000000.0
2007-07-06 17:18:00,5.45067,5.45185,5.45063,5.45146,15000000.0
2007-07-06 17:19:00,5.45169,5.45178,5.45059,5.45123,17000000.0
2007-07-06 17:20:00,5.45069,5.4518,5.44977,5.45035,12000000.0
2007-07-06 17:21:00,5.45089,5.451,5.44959,5.45051,7000000.0
2007-07-06 17:22:00,5.45095,5.45096,5.44909,5.44949,14000000.0
2007-07-06 17:23:00,5.45094,5.45118,5.4493,5.45112,13000000.0
2007-07-06 17:24:00,5.45089,5.45144,5.45015,5.45121,9000000.0
2007-07-06 17:25:00,5.45115,5.4514,5.45048,5.4509,11000000.0
2007-07-06 17:26:00,5.45035,5.45203,5.45035,5.45203,16000000.0
2007-07-06 17:27:00,5.45157,5.45203,5.45082,5.45082,9000000.0
2007-07-06 17:28:00,5.45137,5.4515,5.4504,5.45102,15000000.0
2007-07-06 17:29:00,5.45158,5.45219,5.45099,5.45156,11000000.0
2007-07-06 17:30:00,5.45177,5.4525,5.45121,5.45221,19000000.0
2007-07-06 17:31:00,5.45224,5.45246,5.45094,5.45177,11000000.0
2007-07-06 17:32:00,5.45279,5.45279,5.4507,5.45115,9000000.0
2007-07-06 17:33:00,5.45226,5.45226,5.45071,5.45212,10000000.0
2007-07-06 17:34:00,5.45163,5.45255,5.45052,5.45139,14000000.0
2007-07-06 17:35:00,5.45111,5.45219,5.45057,5.4517,13000000.0
2007-07-06 17:36:00,5.45207,5.45207,5.45015,5.452,11000000.0
2007-07-06 17:37:00,5.45089,5.45214,5.45042,5.45209,15000000.0
2007-07-06 17:38:00,5.45208,5.45208,5.45033,5.45206,17000000.0
2007-07-06 17:39:00,5.45164,5.45188,5.45079,5.45124,8000000.0
2007-07-06 17:40:00,5.45183,5.45276,5.45157,5.45276,12000000.0
2007-07-06 17:41:00,5.45266,5.45343,5.45118,5.45118,21000000.0
2007-07-06 17:42:00,5.45222,5.45363,5.45147,5.45363,13000000.0
2007-07-06 17:43:00,5.45386,5.45387,5.45245,5.45348,11000000.0
2007-07-06 17:44:00,5.45363,5.45487,5.45253,5.45487,19000000.0
2007-07-06 17:45:00,5.45472,5.45546,5.45358,5.45546,10000000.0
2007-07-06 17:46:00,5.45595,5.45634,5.45482,5.45634,13000000.0
2007-07-06 17:47:00,5.45633,5.45633,5.45457,5.4554,9000000.0
2007-07-06 17:48:00,5.45611,5.45651,5.45472,5.45644,14000000.0
2007-07-06 17:49:00,5.45643,5.45687,5.4551,5.45687,14000000.0
2007-07-06 17:50:00,5.45739,5.45773,5.45526,5.4558,17000000.0
2007-07-06 17:51:00,5.45734,5.45758,5.45557,5.45621,13000000.0
2007-07-06 17:52:00,5.45578,5.45674,5.45498,5.45498,24000000.0
2007-07-06 17:53:00,5.45671,5.45671,5.45474,5.45522,16000000.0
2007-07-06 17:54:00,5.45533,5.45629,5.45504,5.45629,16000000.0
2007-07-06 17:55:00,5.45493,5.45556,5.45384,5.45543,13000000.0
2007-07-06 17:56:00,5.45496,5.45505,5.45366,5.45505,15000000.0
2007-07-06 17:57:00,5.45562,5.45563,5.45444,5.45563,10000000.0
2007-07-06 17:58:00,5.45566,5.45566,5.45415,5.45488,15000000.0
2007-07-06 17:59:00,5.45515,5.45547,5.45425,5.45425,13000000.0
2007-07-06 18:00:00,5.45548,5.4557,5.45401,5.45434,7000000.0
2007-07-06 18:01:00,5.45578,5.4562,5.45432,5.45549,18000000.0
2007-07-06 18:02:00,5.45609,5.45609,5.45419,5.45525,17000000.0
2007-07-06 18:03:00,5.45409,5.45551,5.45392,5.45551,16000000.0
2007-07-06 18:04:00,5.45518,5.45621,5.45445,5.45501,14000000.0
2007-07-06 18:05:00,5.45484,5.45598,5.45468,5.45557,13000000.0
2007-07-06 18:06:00,5.45515,5.45643,5.45484,5.45508,18000000.0
2007-07-06 18:07:00,5.45548,5.45628,5.45466,5.4549,12000000.0
2007-07-06 18:08:00,5.45597,5.45607,5.45481,5.45607,18000000.0
2007-07-06 18:09:00,5.45563,5.45626,5.45497,5.45561,12000000.0
2007-07-06 18:10:00,5.45639,5.45639,5.45507,5.45584,13000000.0
2007-07-06 18:11:00,5.45632,5.45695,5.4546,5.45593,10000000.0
2007-07-06 18:12:00,5.45478,5.45549,5.45444,5.45458,11000000.0
2007-07-06 18:13:00,5.45488,5.45556,5.45488,5.45556,14000000.0
2007-07-06 18:14:00,5.45609,5.45614,5.4548,5.45566,10000000.0
2007-07-06 18:15:00,5.45647,5.45647,5.455,5.45638,10000000.0
2007-07-06 18:16:00,5.45601,5.45628,5.45455,5.45628,9000000.0
2007-07-06 18:17:00,5.45597,5.45642,5.45498,5.4554,18000000.0
2007-07-06 18:18:00,5.45552,5.45648,5.45535,5.45607,14000000.0
2007-07-06 18:19:00,5.45662,5.45662,5.4553,5.45659,10000000.0
2007-07-06 18:20:00,5.4566,5.45676,5.45551,5.45583,15000000.0
2007-07-06 18:21:00,5.45647,5.45658,5.45473,5.4562,18000000.0
2007-07-06 18:22:00,5.45519,5.45592,5.45476,5.45476,14000000.0
2007-07-06 18:23:00,5.45509,5.45663,5.45473,5.45632,7000000.0
2007-07-06 18:24:00,5.45665,5.45674,5.45552,5.45641,9000000.0
2007-07-06 18:25:00,5.45704,5.45718,5.45589,5.45668,13000000.0
2007-07-06 18:26:00,5.45683,5.45699,5.45607,5.45607,16000000.0
2007-07-06 18:27:00,5.45716,5.45716,5.45552,5.4562,14000000.0
2007-07-06 18:28:00,5.45686,5.45722,5.4551,5.45566,13000000.0
2007-07-06 18:29:00,5.45642,5.45661,5.45553,5.45607,11000000.0
2007-07-06 18:30:00,5.45715,5.45725,5.45594,5.45595,16000000.0
2007-07-06 18:31:00,5.45736,5.45753,5.45624,5.45642,12000000.0
2007-07-06 18:32:00,5.45669,5.45669,5.4557,5.45584,11000000.0
2007-07-06 18:33:00,5.4561,5.45626,5.45601,5.45625,13000000.0
2007-07-06 18:34:00,5.45724,5.45726,5.4559,5.45704,13000000.0
2007-07-06 18:35:00,5.45692,5.45717,5.45614,5.45699,18000000.0
2007-07-06 18:36:00,5.45716,5.45716,5.45557,5.45577,18000000.0
2007-07-06 18:37:00,5.45667,5.45699,5.45513,5.45699,18000000.0
2007-07-06 18:38:00,5.45703,5.45703,5.45586,5.456,11000000.0
2007-07-06 18:39:00,5.45583,5.45639,5.45555,5.45571,11000000.0
2007-07-06 18:40:00,5.45665,5.45665,5.45555,5.45642,14000000.0
2007-07-06 18:41:00,5.45663,5.45663,5.45543,5.45587,16000000.0
2007-07-06 18:42:00,5.45522,5.45531,5.45503,5.45505,14000000.0
2007-07-06 18:43:00,5.45664,5.45664,5.45559,5.4565,10000000.0
2007-07-06 18:44:00,5.45497,5.45632,5.45497,5.45588,13000000.0
2007-07-06 18:45:00,5.45521,5.45664,5.45465,5.45586,13000000.0
2007-07-06 18:46:00,5.45653,5.45653,5.45446,5.45446,12000000.0
2007-07-06 18:47:00,5.45478,5.45572,5.45454,5.45572,14000000.0
2007-07-06 18:48:00,5.45463,5.45591,5.45456,5.45591,15000000.0
2007-07-06 18:49:00,5.45524,5.45572,5.45474,5.45474,12000000.0
2007-07-06 18:50:00,5.45571,5.45571,5.45398,5.45398,9000000.0
2007-07-06 18:51:00,5.45479,5.45613,5.45464,5.45527,17000000.0
2007-07-06 18:52:00,5.45408,5.45574,5.45401,5.45471,9000000.0
2007-07-06 18:53:00,5.45575,5.45575,5.45421,5.45533,14000000.0
2007-07-06 18:54:00,5.45449,5.45527,5.45417,5.45527,14000000.0
2007-07-06 18:55:00,5.45574,5.45594,5.45465,5.45465,10000000.0
2007-07-06 18:56:00,5.45577,5.45577,5.45437,5.45437,16000000.0
2007-07-06 18:57:00,5.45492,5.45536,5.45426,5.45505,17000000.0
2007-07-06 18:58:00,5.45555,5.45555,5.45435,5.45435,14000000.0
2007-07-06 18:59:00,5.45527,5.4556,5.45378,5.45462,14000000.0
2007-07-06 19:00:00,5.45369,5.45462,5.45312,5.45383,15000000.0
2007-07-06 19:01:00,5.45561,5.45561,5.45363,5.4543,15000000.0
2007-07-06 19:02:00,5.45468,5.45516,5.45384,5.45448,14000000.0
2007-07-06 19:03:00,5.45492,5.455,5.45331,5.45384,14000000.0
2007-07-06 19:04:00,5.45373,5.4548,5.45344,5.45366,12000000.0
2007-07-06 19:05:00,5.45449,5.45541,5.45397,5.45541,15000000.0
2007-07-06 19:06:00,5.45522,5.45522,5.45358,5.45459,16000000.0
2007-07-06 19:07:00,5.45421,5.45456,5.45349,5.45456,20000000.0
2007-07-06 19:08:00,5.45392,5.45503,5.45374,5.45495,8000000.0
2007-07-06 19:09:00,5.45459,5.4565,5.45459,5.4565,17000000.0
2007-07-06 19:10:00,5.45518,5.45651,5.45518,5.45651,9000000.0
2007-07-06 19:11:00,5.45691,5.45691,5.45652,5.45652,16000000.0
2007-07-06 19:12:00,5.45511,5.45718,5.45489,5.45718,13000000.0
2007-07-06 19:13:00,5.45669,5.45722,5.45592,5.45722,10000000.0
2007-07-06 19:14:00,5.45565,5.45701,5.45565,5.45601,20000000.0
2007-07-06 19:15:00,5.45621,5.45666,5.45494,5.45514,12000000.0
2007-07-06 19:16:00,5.45613,5.45648,5.4557,5.4558,8000000.0
2007-07-06 19:17:00,5.45548,5.45579,5.45532,5.45551,18000000.0
2007-07-06 19:18:00,5.45567,5.45628,5.45508,5.45508,11000000.0
2007-07-06 19:19:00,5.45649,5.45671,5.45525,5.45557,12000000.0
2007-07-06 19:20:00,5.4555,5.4571,5.45532,5.4564,14000000.0
2007-07-06 19:21:00,5.45658,5.45695,5.45553,5.45622,13000000.0
2007-07-06 19:22:00,5.45565,5.45638,5.45494,5.45604,12000000.0
2007-07-06 19:23:00,5.45561,5.45677,5.45561,5.4564,14000000.0
2007-07-06 19:24:00,5.45635,5.45712,5.45513,5.45706,19000000.0
2007-07-06 19:25:00,5.45608,5.45608,5.45523,5.4557,8000000.0
2007-07-06 19:26:00,5.45574,5.45635,5.45548,5.45608,7000000.0
2007-07-06 19:27:00,5.45507,5.45618,5.45488,5.45488,20000000.0
2007-07-06 19:28:00,5.45688,5.45688,5.45655,5.45655,17000000.0
2007-07-06 19:29:00,5.45656,5.45675,5.45504,5.4565,10000000.0
2007-07-06 19:30:00,5.45643,5.45643,5.45542,5.4556,15000000.0
2007-07-06 19:31:00,5.45678,5.45697,5.45669,5.4568,11000000.0
2007-07-06 19:32:00,5.45562,5.45618,5.45489,5.45618,9000000.0
2007-07-06 19:33:00,5.4558,5.45588,5.45429,5.45525,14000000.0
2007-07-06 19:34:00,5.455,5.45612,5.4549,5.45592,17000000.0
2007-07-06 19:35:00,5.45465,5.45581,5.45429,5.45534,8000000.0
2007-07-06 19:36:00,5.45497,5.45504,5.45483,5.45498,15000000.0
2007-07-06 19:37:00,5.45445,5.45465,5.45445,5.45445,8000000.0
2007-07-06 19:38:00,5.45604,5.45628,5.45501,5.45521,15000000.0
2007-07-06 19:39:00,5.45464,5.45492,5.45463,5.45492,17000000.0
2007-07-06 19:40:00,5.45511,5.4558,5.45473,5.4558,16000000.0
2007-07-06 19:41:00,5.45491,5.45563,5.45462,5.45533,11000000.0
2007-07-06 19:42:00,5.45543,5.45543,5.45514,5.45534,15000000.0
2007-07-06 19:43:00,5.45502,5.45628,5.45493,5.45493,14000000.0
2007-07-06 19:44:00,5.45516,5.45623,5.45423,5.4555,14000000.0
2007-07-06 19:45:00,5.45604,5.45636,5.45447,5.45636,15000000.0
2007-07-06 19:46:00,5.45668,5.45699,5.45482,5.45512,15000000.0
2007-07-06 19:47:00,5.45567,5.45635,5.45485,5.45485,16000000.0
2007-07-06 19:48:00,5.45497,5.45659,5.45497,5.45659,16000000.0
2007-07-06 19:49:00,5.45513,5.45614,5.45494,5.45494,8000000.0
2007-07-06 19:50:00,5.45592,5.45616,5.45525,5.45616,9000000.0
2007-07-06 19:51:00,5.45533,5.45646,5.45533,5.4562,19000000.0
2007-07-06 19:52:00,5.45652,5.45661,5.4549,5.45547,11000000.0
2007-07-06 19:53:00,5.45516,5.4559,5.45516,5.45522,14000000.0
2007-07-06 19:54:00,5.45536,5.45605,5.45536,5.45604,18000000.0
2007-07-06 19:55:00,5.45556,5.45632,5.45476,5.45476,13000000.0
2007-07-06 19:56:00,5.45538,5.45609,5.45524,5.45605,10000000.0
2007-07-06 19:57:00,5.45637,5.45662,5.45637,5.4565,16000000.0
2007-07-06 19:58:00,5.4563,5.4563,5.45454,5.45454,15000000.0
2007-07-06 19:59:00,5.45545,5.45582,5.45473,5.45543,14000000.0
2007-07-06 20:00:00,5.4558,5.45612,5.4551,5.45548,11000000.0
2007-07-06 20:01:00,5.45476,5.45658,5.45476,5.45641,24000000.0
2007-07-06 20:02:00,5.45547,5.45612,5.45512,5.45612,11000000.0
2007-07-06 20:03:00,5.45532,5.45582,5.45491,5.45568,11000000.0
2007-07-06 20:04:00,5.45631,5.45655,5.45511,5.45655,10000000.0
2007-07-06 20:05:00,5.45673,5.45673,5.455,5.45582,17000000.0
2007-07-06 20:06:00,5.45603,5.4563,5.45503,5.45575,10000000.0
2007-07-06 20:07:00,5.45521,5.456,5.45521,5.45537,14000000.0
2007-07-06 20:08:00,5.45501,5.4552,5.45492,5.45494,13000000.0
2007-07-06 20:09:00,5.4554,5.45641,5.4554,5.45641,11000000.0
2007-07-06 20:10:00,5.45575,5.45593,5.45472,5.45518,11000000.0
2007-07-06 20:11:00,5.4556,5.4561,5.45533,5.45566,9000000.0
2007-07-06 20:12:00,5.45696,5.45696,5.45544,5.45602,16000000.0
2007-07-06 20:13:00,5.45647,5.45657,5.45555,5.45555,11000000.0
2007-07-06 20:14:00,5.45616,5.45643,5.45523,5.45523,19000000.0
2007-07-06 20:15:00,5.45563,5.45685,5.45528,5.45685,13000000.0
2007-07-06 20:16:00,5.45582,5.4566,5.45525,5.45608,15000000.0
2007-07-06 20:17:00,5.45505,5.45654,5.45505,5.4564,8000000.0
2007-07-06 20:18:00,5.45701,5.45701,5.45568,5.45577,14000000.0
2007-07-06 20:19:00,5.45569,5.45696,5.45569,5.45696,14000000.0
2007-07-06 20:20:00,5.45671,5.45671,5.45529,5.45543,12000000.0
2007-07-06 20:21:00,5.45661,5.45661,5.45534,5.45534,9000000.0
2007-07-06 20:22:00,5.45671,5.45683,5.45512,5.45606,17000000.0
2007-07-06 20:23:00,5.4555,5.45695,5.4555,5.45689,11000000.0
2007-07-06 20:24:00,5.45607,5.45615,5.45595,5.45615,16000000.0
2007-07-06 20:25:00,5.45586,5.45668,5.45512,5.45546,11000000.0
2007-07-06 20:26:00,5.45597,5.45642,5.45549,5.45584,8000000.0
2007-07-06 20:27:00,5.45595,5.45595,5.45544,5.45548,13000000.0
2007-07-06 20:28:00,5.45717,5.45717,5.45551,5.45586,15000000.0
2007-07-06 20:29:00,5.45607,5.45659,5.45553,5.45628,16000000.0
2007-07-06 20:30:00,5.45553,5.45672,5.45553,5.4563,8000000.0
2007-07-06 20:31:00,5.45586,5.457,5.45586,5.45609,18000000.0
2007-07-06 20:32:00,5.45589,5.45599,5.45578,5.45582,7000000.0
2007-07-06 20:33:00,5.45666,5.45698,5.45616,5.45668,13000000.0
2007-07-06 20:34:00,5.45758,5.45765,5.45741,5.45751,13000000.0
2007-07-06 20:35:00,5.45759,5.45776,5.45753,5.45759,9000000.0
2007-07-06 20:36:00,5.45768,5.45782,5.45753,5.45762,17000000.0
2007-07-06 20:37:00,5.45571,5.45709,5.45561,5.45667,14000000.0
2007-07-06 20:38:00,5.45619,5.45648,5.45552,5.45566,16000000.0
2007-07-06 20:39:00,5.45569,5.45723,5.45569,5.45714,14000000.0
2007-07-06 20:40:00,5.45651,5.45701,5.45549,5.45689,17000000.0
2007-07-06 20:41:00,5.45644,5.45644,5.45553,5.45553,16000000.0
2007-07-06 20:42:00,5.45595,5.45615,5.45595,5.45595,22000000.0
2007-07-06 20:43:00,5.45584,5.45584,5.4555,5.4555,18000000.0
2007-07-06 20:44:00,5.45577,5.4559,5.45553,5.45555,16000000.0
2007-07-06 20:45:00,5.45673,5.45673,5.4556,5.4556,8000000.0
2007-07-06 20:46:00,5.45565,5.45565,5.45545,5.45565,19000000.0
2007-07-06 20:47:00,5.45623,5.45665,5.4555,5.45582,12000000.0
2007-07-06 20:48:00,5.45551,5.45641,5.45509,5.45641,9000000.0
2007-07-06 20:49:00,5.45546,5.4564,5.45499,5.45516,19000000.0
2007-07-06 20:50:00,5.45514,5.45566,5.45514,5.45546,15000000.0
2007-07-06 20:51:00,5.45526,5.45627,5.45526,5.4554,9000000.0
2007-07-06 20:52:00,5.45643,5.45667,5.45567,5.45593,11000000.0
2007-07-06 20:53:00,5.45664,5.45664,5.45525,5.45573,15000000.0
2007-07-06 20:54:00,5.4562,5.4562,5.45541,5.45541,12000000.0
2007-07-06 20:55:00,5.45467,5.45604,5.45467,5.45513,18000000.0
2007-07-06 20:56:00,5.45471,5.45657,5.45466,5.45608,12000000.0
2007-07-06 20:57:00,5.45707,5.45707,5.45524,5.45624,13000000.0
2007-07-06 20:58:00,5.4566,5.45678,5.45591,5.45614,11000000.0
2007-07-06 20:59:00,5.45572,5.45641,5.45525,5.45631,11000000.0
2007-07-06 21:00:00,5.45667,5.45714,5.45536,5.45598,17000000.0
2007-07-06 21:01:00,5.45615,5.45636,5.45571,5.45616,10000000.0
2007-07-06 21:02:00,5.45657,5.45691,5.45529,5.45529,8000000.0
2007-07-06 21:03:00,5.45589,5.45642,5.455,5.45562,19000000.0
2007-07-06 21:04:00,5.45642,5.45642,5.45497,5.45576,18000000.0
2007-07-06 21:05:00,5.45611,5.45661,5.45551,5.45613,14000000.0
2007-07-06 21:06:00,5.45582,5.45627,5.45536,5.45573,12000000.0
2007-07-06 21:07:00,5.45608,5.45614,5.45531,5.45544,10000000.0
2007-07-06 21:08:00,5.45607,5.45617,5.45498,5.45498,14000000.0
2007-07-06 21:09:00,5.45569,5.45649,5.45493,5.45578,16000000.0
2007-07-06 21:10:00,5.45619,5.45651,5.4555,5.4559,15000000.0
2007-07-06 21:11:00,5.45647,5.45647,5.45503,5.45597,13000000.0
2007-07-06 21:12:00,5.45598,5.45605,5.45585,5.45597,10000000.0
2007-07-06 21:13:00,5.45646,5.45646,5.45516,5.45605,14000000.0
2007-07-06 21:14:00,5.45599,5.45667,5.45562,5.45643,10000000.0
2007-07-06 21:15:00,5.45686,5.45694,5.45513,5.45694,15000000.0
2007-07-06 21:16:00,5.4572,5.4572,5.45561,5.45608,11000000.0
2007-07-06 21:17:00,5.4562,5.45717,5.45537,5.45537,13000000.0
2007-07-06 21:18:00,5.45633,5.45685,5.45561,5.45632,17000000.0
2007-07-06 21:19:00,5.45632,5.45647,5.45533,5.45555,12000000.0
2007-07-06 21:20:00,5.45629,5.45676,5.45519,5.45676,14000000.0
2007-07-06 21:21:00,5.45529,5.45655,5.45529,5.45552,11000000.0
2007-07-06 21:22:00,5.45523,5.45523,5.45486,5.45486,9000000.0
2007-07-06 21:23:00,5.45685,5.4569,5.45588,5.4566,7000000.0
2007-07-06 21:24:00,5.45672,5.45672,5.45546,5.45546,11000000.0
2007-07-06 21:25:00,5.45561,5.45649,5.45561,5.45564,7000000.0
2007-07-06 21:26:00,5.45583,5.4566,5.45556,5.45614,13000000.0
2007-07-06 21:27:00,5.45581,5.45655,5.45523,5.45655,11000000.0
2007-07-06 21:28:00,5.45686,5.45708,5.45675,5.45675,15000000.0
2007-07-06 21:29:00,5.45691,5.45691,5.45513,5.45611,12000000.0
2007-07-06 21:30:00,5.45568,5.45637,5.45547,5.45554,10000000.0
2007-07-06 21:31:00,5.45545,5.45615,5.45532,5.45573,10000000.0
2007-07-06 21:32:00,5.45555,5.45621,5.45509,5.45509,12000000.0
2007-07-06 21:33:00,5.45548,5.45603,5.45516,5.45538,19000000.0
2007-07-06 21:34:00,5.45645,5.45645,5.45568,5.45568,8000000.0
2007-07-06 21:35:00,5.45426,5.4546,5.45423,5.4546,20000000.0
2007-07-06 21:36:00,5.45599,5.45599,5.45462,5.45526,19000000.0
2007-07-06 21:37:00,5.45567,5.45573,5.45542,5.45565,19000000.0
2007-07-06 21:38:00,5.45565,5.45572,5.45544,5.45572,13000000.0
2007-07-06 21:39:00,5.45545,5.45545,5.45525,5.45538,17000000.0
2007-07-06 21:40:00,5.45569,5.45575,5.45437,5.4546,7000000.0
2007-07-06 21:41:00,5.45415,5.45506,5.45412,5.45485,11000000.0
2007-07-06 21:42:00,5.45479,5.4555,5.45447,5.45468,18000000.0
2007-07-06 21:43:00,5.45515,5.45563,5.45423,5.45472,13000000.0
2007-07-06 21:44:00,5.45461,5.45577,5.45415,5.45462,16000000.0
2007-07-06 21:45:00,5.4555,5.45592,5.45414,5.45522,11000000.0
2007-07-06 21:46:00,5.45471,5.45548,5.45459,5.45475,13000000.0
2007-07-06 21:47:00,5.45577,5.45577,5.45401,5.45554,13000000.0
2007-07-06 21:48:00,5.45465,5.45531,5.45357,5.45446,17000000.0
2007-07-06 21:49:00,5.45579,5.45612,5.45443,5.45485,8000000.0
2007-07-06 21:50:00,5.45493,5.45504,5.45436,5.4544,11000000.0
2007-07-06 21:51:00,5.45527,5.45566,5.45462,5.45538,13000000.0
2007-07-06 21:52:00,5.45486,5.45557,5.45432,5.45477,13000000.0
2007-07-06 21:53:00,5.45521,5.45549,5.4543,5.45454,14000000.0
2007-07-06 21:54:00,5.4546,5.4548,5.45369,5.45369,11000000.0
2007-07-06 21:55:00,5.45513,5.45513,5.45356,5.45425,17000000.0
2007-07-06 21:56:00,5.45525,5.45526,5.45418,5.45418,12000000.0
2007-07-06 21:57:00,5.45521,5.4557,5.4545,5.45498,16000000.0
2007-07-06 21:58:00,5.45517,5.45542,5.45432,5.45542,9000000.0
2007-07-06 21:59:00,5.45547,5.45547,5.45417,5.45514,18000000.0
2007-07-06 22:00:00,5.4541,5.45552,5.4541,5.45424,13000000.0
2007-07-06 22:01:00,5.45458,5.45468,5.45399,5.45399,11000000.0
2007-07-06 22:02:00,5.45508,5.45536,5.45387,5.45428,17000000.0
2007-07-06 22:03:00,5.45461,5.45545,5.45403,5.45426,23000000.0
2007-07-06 22:04:00,5.45525,5.45547,5.45418,5.45433,15000000.0
2007-07-06 22:05:00,5.455,5.45521,5.45399,5.45416,14000000.0
2007-07-06 22:06:00,5.45379,5.45516,5.45375,5.45405,15000000.0
2007-07-06 22:07:00,5.45425,5.4547,5.45379,5.45382,9000000.0
2007-07-06 22:08:00,5.45431,5.45481,5.45383,5.45399,18000000.0
2007-07-06 22:09:00,5.45464,5.4549,5.45404,5.45475,11000000.0
2007-07-06 22:10:00,5.45494,5.455,5.45366,5.455,7000000.0
2007-07-06 22:11:00,5.45405,5.45451,5.45383,5.45442,8000000.0
2007-07-06 22:12:00,5.45459,5.45482,5.45373,5.45482,16000000.0
2007-07-06 22:13:00,5.45459,5.45518,5.45371,5.45402,24000000.0
2007-07-06 22:14:00,5.45409,5.45512,5.45397,5.4549,9000000.0
2007-07-06 22:15:00,5.45456,5.45519,5.45411,5.45439,10000000.0
2007-07-06 22:16:00,5.45471,5.45497,5.45397,5.45402,13000000.0
2007-07-06 22:17:00,5.4546,5.45512,5.45398,5.45462,20000000.0
2007-07-06 22:18:00,5.45433,5.4552,5.45345,5.45345,11000000.0
2007-07-06 22:19:00,5.45484,5.45495,5.45384,5.45495,15000000.0
2007-07-06 22:20:00,5.45416,5.45469,5.45402,5.45422,16000000.0
2007-07-06 22:21:00,5.45509,5.4552,5.45316,5.45325,12000000.0
2007-07-06 22:22:00,5.45372,5.45472,5.45347,5.45432,14000000.0
2007-07-06 22:23:00,5.45485,5.45485,5.45334,5.45343,11000000.0
2007-07-06 22:24:00,5.45423,5.45423,5.45343,5.45343,16000000.0
2007-07-06 22:25:00,5.45394,5.45434,5.45271,5.45329,14000000.0
2007-07-06 22:26:00,5.45424,5.45431,5.45304,5.45388,10000000.0
2007-07-06 22:27:00,5.45435,5.45435,5.45333,5.45342,14000000.0
2007-07-06 22:28:00,5.45442,5.45442,5.45344,5.45427,12000000.0
2007-07-06 22:29:00,5.45413,5.45413,5.45285,5.45325,13000000.0
2007-07-06 22:30:00,5.45303,5.45391,5.45289,5.45292,8000000.0
2007-07-06 22:31:00,5.45297,5.45416,5.45297,5.45416,11000000.0
2007-07-06 22:32:00,5.45417,5.45417,5.45301,5.45371,20000000.0
2007-07-06 22:33:00,5.45443,5.45467,5.45426,5.45439,11000000.0
2007-07-06 22:34:00,5.45419,5.45428,5.45356,5.45362,10000000.0
2007-07-06 22:35:00,5.45439,5.45462,5.45357,5.45376,13000000.0
2007-07-06 22:36:00,5.45441,5.45441,5.45318,5.45323,9000000.0
2007-07-06 22:37:00,5.45374,5.45417,5.4532,5.45343,13000000.0
2007-07-06 22:38:00,5.45409,5.45437,5.45375,5.45387,9000000.0
2007-07-06 22:39:00,5.45366,5.45479,5.45344,5.45385,12000000.0
2007-07-06 22:40:00,5.4544,5.45488,5.45396,5.45488,9000000.0
2007-07-06 22:41:00,5.45443,5.45466,5.45364,5.45396,14000000.0
2007-07-06 22:42:00,5.45407,5.45493,5.4536,5.45405,13000000.0
2007-07-06 22:43:00,5.45436,5.4549,5.45367,5.45413,12000000.0
2007-07-06 22:44:00,5.4543,5.45495,5.45354,5.4544,15000000.0
2007-07-06 22:45:00,5.45388,5.45441,5.45381,5.45401,13000000.0
2007-07-06 22:46:00,5.4548,5.4548,5.45391,5.45423,14000000.0
2007-07-06 22:47:00,5.45414,5.45446,5.45407,5.45422,15000000.0
2007-07-06 22:48:00,5.45428,5.45533,5.45428,5.45471,13000000.0
2007-07-06 22:49:00,5.45533,5.45541,5.45393,5.45421,13000000.0
2007-07-06 22:50:00,5.45376,5.45402,5.45232,5.45272,15000000.0
2007-07-06 22:51:00,5.45256,5.4535,5.45256,5.45292,14000000.0
2007-07-06 22:52:00,5.45373,5.45396,5.45184,5.45184,9000000.0
2007-07-06 22:53:00,5.45229,5.45327,5.45182,5.45299,15000000.0
2007-07-06 22:54:00,5.45214,5.45338,5.45173,5.45208,17000000.0
2007-07-06 22:55:00,5.45277,5.45364,5.4521,5.45274,16000000.0
2007-07-06 22:56:00,5.45168,5.45345,5.45168,5.45337,13000000.0
2007-07-06 22:57:00,5.45323,5.4537,5.45272,5.45298,8000000.0
2007-07-06 22:58:00,5.4522,5.45342,5.45189,5.45305,8000000.0
2007-07-06 22:59:00,5.45336,5.45396,5.45237,5.4528,19000000.0
2007-07-09 02:00:00,5.45333,5.4546,5.45316,5.45342,16000000.0
2007-07-09 02:01:00,5.45442,5.45442,5.45319,5.45346,21000000.0
2007-07-09 02:02:00,5.45402,5.45469,5.45343,5.45396,10000000.0
2007-07-09 02:03:00,5.45443,5.45474,5.45392,5.45474,8000000.0
2007-07-09 02:04:00,5.45499,5.45572,5.45344,5.45572,14000000.0
2007-07-09 02:05:00,5.45489,5.45606,5.45483,5.45571,14000000.0
2007-07-09 02:06:00,5.4556,5.4556,5.4543,5.45519,15000000.0
2007-07-09 02:07:00,5.45477,5.45524,5.45423,5.45524,10000000.0
2007-07-09 02:08:00,5.45413,5.45517,5.45355,5.45465,16000000.0
2007-07-09 02:09:00,5.45529,5.45594,5.45442,5.45513,18000000.0
2007-07-09 02:10:00,5.45484,5.45536,5.4539,5.4543,16000000.0
2007-07-09 02:11:00,5.45423,5.45467,5.45314,5.45433,14000000.0
2007-07-09 02:12:00,5.45443,5.45458,5.45364,5.45416,10000000.0
2007-07-09 02:13:00,5.45428,5.45499,5.4539,5.45419,15000000.0
2007-07-09 02:14:00,5.4551,5.45591,5.45409,5.45494,19000000.0
2007-07-09 02:15:00,5.45596,5.45597,5.45453,5.45491,12000000.0
2007-07-09 02:16:00,5.45501,5.4558,5.45425,5.45479,18000000.0
2007-07-09 02:17:00,5.45467,5.45475,5.45455,5.45455,14000000.0
2007-07-09 02:18:00,5.45556,5.45565,5.45511,5.45511,12000000.0
2007-07-09 02:19:00,5.45516,5.45516,5.45395,5.45501,14000000.0
2007-07-09 02:20:00,5.45447,5.45587,5.45405,5.45465,13000000.0
2007-07-09 02:21:00,5.45521,5.45567,5.4545,5.45456,15000000.0
2007-07-09 02:22:00,5.45507,5.45583,5.45476,5.45501,13000000.0
2007-07-09 02:23:00,5.45596,5.45621,5.45474,5.45487,16000000.0
2007-07-09 02:24:00,5.45522,5.45563,5.45457,5.45529,17000000.0
2007-07-09 02:25:00,5.45529,5.45529,5.45437,5.45519,10000000.0
2007-07-09 02:26:00,5.45548,5.45563,5.45451,5.45546,13000000.0
2007-07-09 02:27:00,5.45544,5.45586,5.45489,5.45513,7000000.0
2007-07-09 02:28:00,5.45571,5.45571,5.45476,5.45561,9000000.0
2007-07-09 02:29:00,5.45592,5.45606,5.45459,5.45606,20000000.0
2007-07-09 02:30:00,5.45549,5.45604,5.45549,5.45604,11000000.0
2007-07-09 02:31:00,5.45535,5.4555,5.45483,5.45512,9000000.0
2007-07-09 02:32:00,5.45537,5.45545,5.45525,5.45538,13000000.0
2007-07-09 02:33:00,5.45596,5.45617,5.45496,5.45534,14000000.0
2007-07-09 02:34:00,5.45658,5.45658,5.45578,5.45578,17000000.0
2007-07-09 02:35:00,5.45549,5.45583,5.45549,5.45563,15000000.0
2007-07-09 02:36:00,5.45627,5.45627,5.45476,5.45529,14000000.0
2007-07-09 02:37:00,5.45536,5.45537,5.45514,5.4552,13000000.0
2007-07-09 02:38:00,5.4553,5.45582,5.45457,5.45457,14000000.0
2007-07-09 02:39:00,5.45549,5.45613,5.45461,5.45538,15000000.0
2007-07-09 02:40:00,5.45575,5.45617,5.45492,5.45573,12000000.0
2007-07-09 02:41:00,5.45577,5.45641,5.45489,5.45552,13000000.0
2007-07-09 02:42:00,5.45574,5.4558,5.45508,5.4554,16000000.0
2007-07-09 02:43:00,5.45515,5.45535,5.45515,5.45515,18000000.0
2007-07-09 02:44:00,5.45545,5.45545,5.45521,5.45543,10000000.0
2007-07-09 02:45:00,5.45537,5.45657,5.45492,5.4556,14000000.0
2007-07-09 02:46:00,5.45529,5.45542,5.45502,5.45502,18000000.0
2007-07-09 02:47:00,5.45619,5.45619,5.45465,5.45553,17000000.0
2007-07-09 02:48:00,5.45567,5.45598,5.45493,5.45498,7000000.0
2007-07-09 02:49:00,5.45602,5.45619,5.45491,5.4554,13000000.0
2007-07-09 02:50:00,5.45521,5.45536,5.45506,5.45536,14000000.0
2007-07-09 02:51:00,5.45569,5.45588,5.45427,5.45483,15000000.0
2007-07-09 02:52:00,5.4549,5.45495,5.45391,5.45391,15000000.0
2007-07-09 02:53:00,5.45548,5.45597,5.45436,5.45593,9000000.0
2007-07-09 02:54:00,5.45586,5.45586,5.45436,5.45559,13000000.0
2007-07-09 02:55:00,5.45461,5.45533,5.45458,5.45528,11000000.0
2007-07-09 02:56:00,5.45484,5.45554,5.45448,5.4555,18000000.0
2007-07-09 02:57:00,5.45433,5.4555,5.45433,5.4555,13000000.0
2007-07-09 02:58:00,5.45583,5.45583,5.45425,5.45425,9000000.0
2007-07-09 02:59:00,5.45502,5.45567,5.45502,5.45567,14000000.0
2007-07-09 03:00:00,5.45538,5.45566,5.45468,5.45468,11000000.0
2007-07-09 03:01:00,5.45532,5.45532,5.45452,5.45505,11000000.0
2007-07-09 03:02:00,5.45589,5.45642,5.45543,5.45642,11000000.0
2007-07-09 03:03:00,5.45625,5.45625,5.45491,5.45491,23000000.0
2007-07-09 03:04:00,5.45601,5.45648,5.45503,5.45503,11000000.0
2007-07-09 03:05:00,5.45591,5.45656,5.45545,5.45623,17000000.0
2007-07-09 03:06:00,5.45649,5.4567,5.45587,5.45664,9000000.0
2007-07-09 03:07:00,5.45687,5.45712,5.45573,5.45583,15000000.0
2007-07-09 03:08:00,5.45675,5.45783,5.45626,5.45783,12000000.0
2007-07-09 03:09:00,5.45769,5.45864,5.4569,5.45766,15000000.0
2007-07-09 03:10:00,5.45863,5.45863,5.45709,5.45748,19000000.0
2007-07-09 03:11:00,5.45781,5.45831,5.45695,5.45737,15000000.0
2007-07-09 03:12:00,5.45736,5.45786,5.45692,5.45713,18000000.0
2007-07-09 03:13:00,5.45762,5.45818,5.45696,5.45818,18000000.0
2007-07-09 03:14:00,5.45756,5.45802,5.45721,5.45802,10000000.0
2007-07-09 03:15:00,5.45654,5.45777,5.45654,5.45754,7000000.0
2007-07-09 03:16:00,5.4579,5.45791,5.45724,5.45737,8000000.0
2007-07-09 03:17:00,5.45797,5.45827,5.45732,5.45827,10000000.0
2007-07-09 03:18:00,5.45749,5.45864,5.45704,5.45704,15000000.0
2007-07-09 03:19:00,5.45826,5.45845,5.45735,5.45772,10000000.0
2007-07-09 03:20:00,5.45735,5.45753,5.45725,5.4575,16000000.0
2007-07-09 03:21:00,5.45766,5.45823,5.45721,5.45823,11000000.0
2007-07-09 03:22:00,5.45811,5.45819,5.45722,5.45815,10000000.0
2007-07-09 03:23:00,5.45772,5.45811,5.45751,5.45763,12000000.0
2007-07-09 03:24:00,5.45847,5.4586,5.45744,5.45814,13000000.0
2007-07-09 03:25:00,5.45819,5.45863,5.45745,5.45745,11000000.0
2007-07-09 03:26:00,5.45846,5.45846,5.4574,5.45748,13000000.0
2007-07-09 03:27:00,5.45856,5.45856,5.45787,5.4579,14000000.0
2007-07-09 03:28:00,5.45851,5.45851,5.45729,5.45768,18000000.0
2007-07-09 03:29:00,5.45836,5.45836,5.45673,5.45673,15000000.0
2007-07-09 03:30:00,5.45785,5.45815,5.45721,5.45729,10000000.0
2007-07-09 03:31:00,5.45808,5.45812,5.45652,5.45812,13000000.0
2007-07-09 03:32:00,5.45705,5.45787,5.45664,5.45691,16000000.0
2007-07-09 03:33:00,5.45695,5.45715,5.45695,5.45715,13000000.0
2007-07-09 03:34:00,5.45704,5.45754,5.45619,5.45676,16000000.0
2007-07-09 03:35:00,5.45633,5.45722,5.45593,5.45641,10000000.0
2007-07-09 03:36:00,5.45698,5.45698,5.45575,5.4564,11000000.0
2007-07-09 03:37:00,5.4557,5.45666,5.45551,5.45626,13000000.0
2007-07-09 03:38:00,5.45618,5.457,5.45569,5.45608,13000000.0
2007-07-09 03:39:00,5.4567,5.45681,5.45567,5.45601,13000000.0
2007-07-09 03:40:00,5.45635,5.45635,5.45615,5.45615,12000000.0
2007-07-09 03:41:00,5.45732,5.45732,5.45618,5.45648,16000000.0
2007-07-09 03:42:00,5.45655,5.45738,5.45653,5.45685,21000000.0
2007-07-09 03:43:00,5.45689,5.45705,5.45596,5.45672,18000000.0
2007-07-09 03:44:00,5.45642,5.45646,5.45621,5.45646,15000000.0
2007-07-09 03:45:00,5.45723,5.45757,5.4565,5.45697,9000000.0
2007-07-09 03:46:00,5.45675,5.45679,5.45617,5.45679,8000000.0
2007-07-09 03:47:00,5.45776,5.45776,5.45657,5.45694,11000000.0
2007-07-09 03:48:00,5.45748,5.45748,5.45662,5.45694,9000000.0
2007-07-09 03:49:00,5.45672,5.45675,5.45648,5.45671,16000000.0
2007-07-09 03:50:00,5.45673,5.45726,5.45641,5.45641,19000000.0
2007-07-09 03:51:00,5.45633,5.45736,5.45633,5.45736,9000000.0
2007-07-09 03:52:00,5.45756,5.45756,5.45644,5.45644,19000000.0
2007-07-09 03:53:00,5.4567,5.45739,5.45626,5.45671,10000000.0
2007-07-09 03:54:00,5.45672,5.45673,5.45647,5.45654,17000000.0
2007-07-09 03:55:00,5.45676,5.45676,5.45653,5.45656,16000000.0
2007-07-09 03:56:00,5.45752,5.45804,5.45695,5.45797,7000000.0
2007-07-09 03:57:00,5.45748,5.45792,5.45692,5.45788,11000000.0
2007-07-09 03:58:00,5.45737,5.45745,5.45725,5.45725,12000000.0
2007-07-09 03:59:00,5.45777,5.45814,5.45686,5.45765,17000000.0
2007-07-09 04:00:00,5.45779,5.45805,5.45701,5.4573,12000000.0
2007-07-09 04:01:00,5.45723,5.45805,5.45676,5.45697,16000000.0
2007-07-09 04:02:00,5.45744,5.45778,5.45671,5.45743,14000000.0
2007-07-09 04:03:00,5.45726,5.45741,5.45712,5.45736,12000000.0
2007-07-09 04:04:00,5.45705,5.45752,5.45654,5.45671,16000000.0
2007-07-09 04:05:00,5.45745,5.45781,5.45603,5.45741,13000000.0
2007-07-09 04:06:00,5.45606,5.45797,5.45606,5.45739,16000000.0
2007-07-09 04:07:00,5.45795,5.45795,5.45694,5.45744,13000000.0
2007-07-09 04:08:00,5.45705,5.45743,5.45647,5.45733,14000000.0
2007-07-09 04:09:00,5.4575,5.4575,5.45586,5.45654,10000000.0
2007-07-09 04:10:00,5.45621,5.45647,5.45621,5.4564,12000000.0
2007-07-09 04:11:00,5.45704,5.45704,5.45563,5.45629,14000000.0
2007-07-09 04:12:00,5.45727,5.45767,5.45603,5.45698,19000000.0
2007-07-09 04:13:00,5.45733,5.45828,5.45694,5.45798,20000000.0
2007-07-09 04:14:00,5.45779,5.45844,5.45739,5.45844,12000000.0
2007-07-09 04:15:00,5.45842,5.45883,5.4576,5.45825,8000000.0
2007-07-09 04:16:00,5.45868,5.45881,5.45686,5.45686,13000000.0
2007-07-09 04:17:00,5.45744,5.45748,5.45712,5.45725,15000000.0
2007-07-09 04:18:00,5.45777,5.45777,5.45689,5.45717,9000000.0
2007-07-09 04:19:00,5.45753,5.45766,5.45604,5.45766,12000000.0
2007-07-09 04:20:00,5.45729,5.45813,5.45679,5.458,9000000.0
2007-07-09 04:21:00,5.45684,5.45799,5.45656,5.45748,17000000.0
2007-07-09 04:22:00,5.45785,5.45818,5.45704,5.45818,14000000.0
2007-07-09 04:23:00,5.45764,5.45764,5.4563,5.45704,10000000.0
2007-07-09 04:24:00,5.45645,5.45665,5.45645,5.45657,12000000.0
2007-07-09 04:25:00,5.45708,5.45708,5.45581,5.45581,10000000.0
2007-07-09 04:26:00,5.45647,5.45673,5.45596,5.45632,7000000.0
2007-07-09 04:27:00,5.45646,5.45672,5.45565,5.45647,15000000.0
2007-07-09 04:28:00,5.45635,5.45742,5.4563,5.45705,7000000.0
2007-07-09 04:29:00,5.45637,5.45693,5.45552,5.45552,14000000.0
2007-07-09 04:30:00,5.45709,5.45727,5.45626,5.45727,11000000.0
2007-07-09 04:31:00,5.45673,5.45752,5.45599,5.45692,15000000.0
2007-07-09 04:32:00,5.45679,5.45782,5.45627,5.45773,17000000.0
2007-07-09 04:33:00,5.45755,5.45798,5.45642,5.45642,14000000.0
2007-07-09 04:34:00,5.45738,5.45782,5.45637,5.45684,9000000.0
2007-07-09 04:35:00,5.45722,5.45735,5.45606,5.45653,12000000.0
2007-07-09 04:36:00,5.45639,5.45702,5.45621,5.45658,12000000.0
2007-07-09 04:37:00,5.45767,5.45767,5.45616,5.4572,12000000.0
2007-07-09 04:38:00,5.45575,5.45728,5.45575,5.45712,11000000.0
2007-07-09 04:39:00,5.45575,5.45575,5.45555,5.45555,17000000.0
2007-07-09 04:40:00,5.45565,5.4559,5.45554,5.45555,9000000.0
2007-07-09 04:41:00,5.45698,5.45777,5.4565,5.45694,10000000.0
2007-07-09 04:42:00,5.45683,5.45688,5.45672,5.45672,8000000.0
2007-07-09 04:43:00,5.45653,5.45687,5.4565,5.45675,18000000.0
2007-07-09 04:44:00,5.45685,5.45705,5.45685,5.45705,9000000.0
2007-07-09 04:45:00,5.45769,5.45787,5.45668,5.45709,9000000.0
2007-07-09 04:46:00,5.4582,5.45833,5.45679,5.45687,16000000.0
2007-07-09 04:47:00,5.45736,5.45799,5.45642,5.45799,12000000.0
2007-07-09 04:48:00,5.45821,5.45834,5.45686,5.45717,10000000.0
2007-07-09 04:49:00,5.45757,5.45778,5.45682,5.45766,16000000.0
2007-07-09 04:50:00,5.45777,5.45777,5.45653,5.4575,16000000.0
2007-07-09 04:51:00,5.45763,5.45763,5.45655,5.4574,20000000.0
2007-07-09 04:52:00,5.45784,5.4581,5.45775,5.45782,13000000.0
2007-07-09 04:53:00,5.45806,5.45806,5.45779,5.45779,11000000.0
2007-07-09 04:54:00,5.45685,5.45685,5.45612,5.45618,11000000.0
2007-07-09 04:55:00,5.4575,5.4575,5.45626,5.45677,12000000.0
2007-07-09 04:56:00,5.45674,5.45746,5.45674,5.45746,16000000.0
2007-07-09 04:57:00,5.45762,5.45762,5.45737,5.45748,7000000.0
2007-07-09 04:58:00,5.45748,5.45767,5.45736,5.45736,13000000.0
2007-07-09 04:59:00,5.4575,5.45764,5.45739,5.4576,17000000.0
2007-07-09 05:00:00,5.45765,5.45768,5.45745,5.4576,10000000.0
2007-07-09 05:01:00,5.45761,5.45766,5.45731,5.45755,13000000.0
2007-07-09 05:02:00,5.45752,5.45776,5.45745,5.45765,18000000.0
2007-07-09 05:03:00,5.45762,5.4578,5.45756,5.45756,9000000.0
2007-07-09 05:04:00,5.4567,5.45728,5.45596,5.45728,12000000.0
2007-07-09 05:05:00,5.45727,5.4573,5.45615,5.45666,10000000.0
2007-07-09 05:06:00,5.45654,5.45785,5.45627,5.45703,20000000.0
2007-07-09 05:07:00,5.45706,5.45741,5.45611,5.45741,10000000.0
2007-07-09 05:08:00,5.45749,5.45778,5.45746,5.45762,17000000.0
2007-07-09 05:09:00,5.45765,5.45768,5.45744,5.45765,15000000.0
2007-07-09 05:10:00,5.45762,5.4577,5.45744,5.45765,10000000.0
2007-07-09 05:11:00,5.45761,5.45761,5.45732,5.45732,16000000.0
2007-07-09 05:12:00,5.45757,5.4577,5.45614,5.45639,7000000.0
2007-07-09 05:13:00,5.45637,5.45665,5.45576,5.45602,12000000.0
2007-07-09 05:14:00,5.45617,5.45762,5.45617,5.4568,14000000.0
2007-07-09 05:15:00,5.45672,5.45741,5.45559,5.45559,16000000.0
2007-07-09 05:16:00,5.45722,5.45724,5.45611,5.45724,15000000.0
2007-07-09 05:17:00,5.45732,5.45752,5.45665,5.45752,10000000.0
2007-07-09 05:18:00,5.4557,5.45652,5.4557,5.45652,13000000.0
2007-07-09 05:19:00,5.45714,5.45789,5.45637,5.45729,13000000.0
2007-07-09 05:20:00,5.45718,5.45742,5.4562,5.45712,20000000.0
2007-07-09 05:21:00,5.45684,5.45712,5.45641,5.4569,9000000.0
2007-07-09 05:22:00,5.45729,5.45776,5.45657,5.45671,17000000.0
2007-07-09 05:23:00,5.45725,5.45805,5.45632,5.45712,14000000.0
2007-07-09 05:24:00,5.45631,5.45738,5.45618,5.45732,19000000.0
2007-07-09 05:25:00,5.45728,5.45768,5.45621,5.45621,13000000.0
2007-07-09 05:26:00,5.4571,5.45776,5.45616,5.45656,13000000.0
2007-07-09 05:27:00,5.45679,5.45755,5.45608,5.45637,13000000.0
2007-07-09 05:28:00,5.45693,5.45703,5.45597,5.4563,10000000.0
2007-07-09 05:29:00,5.45708,5.4571,5.4562,5.45661,17000000.0
2007-07-09 05:30:00,5.45665,5.45685,5.45633,5.45644,21000000.0
2007-07-09 05:31:00,5.45646,5.45693,5.45552,5.45616,13000000.0
2007-07-09 05:32:00,5.45722,5.45737,5.45591,5.45737,16000000.0
2007-07-09 05:33:00,5.4556,5.45695,5.4556,5.45695,13000000.0
2007-07-09 05:34:00,5.45656,5.457,5.45576,5.45631,13000000.0
2007-07-09 05:35:00,5.45652,5.45652,5.45537,5.45604,14000000.0
2007-07-09 05:36:00,5.45633,5.45633,5.45435,5.45592,18000000.0
2007-07-09 05:37:00,5.455,5.45626,5.45471,5.45626,12000000.0
2007-07-09 05:38:00,5.45577,5.4559,5.45494,5.45494,13000000.0
2007-07-09 05:39:00,5.4553,5.4564,5.45446,5.45518,21000000.0
2007-07-09 05:40:00,5.45619,5.45619,5.45465,5.45465,14000000.0
2007-07-09 05:41:00,5.45499,5.45568,5.45443,5.45515,13000000.0
2007-07-09 05:42:00,5.45444,5.45486,5.45444,5.45479,8000000.0
2007-07-09 05:43:00,5.45608,5.45608,5.45472,5.45521,13000000.0
2007-07-09 05:44:00,5.45558,5.4558,5.45468,5.45507,13000000.0
2007-07-09 05:45:00,5.45533,5.45609,5.45466,5.45515,24000000.0
2007-07-09 05:46:00,5.45519,5.45536,5.45504,5.4553,14000000.0
2007-07-09 05:47:00,5.45568,5.45568,5.45424,5.45424,11000000.0
2007-07-09 05:48:00,5.45516,5.45597,5.45446,5.45446,18000000.0
2007-07-09 05:49:00,5.45587,5.45587,5.45488,5.45504,10000000.0
2007-07-09 05:50:00,5.45599,5.456,5.4546,5.45484,10000000.0
2007-07-09 05:51:00,5.45535,5.45608,5.45535,5.45576,11000000.0
2007-07-09 05:52:00,5.4559,5.4559,5.45455,5.45505,19000000.0
2007-07-09 05:53:00,5.4548,5.45491,5.45469,5.45487,15000000.0
2007-07-09 05:54:00,5.45564,5.45578,5.45484,5.45566,7000000.0
2007-07-09 05:55:00,5.45413,5.4551,5.45403,5.45449,12000000.0
2007-07-09 05:56:00,5.45442,5.45479,5.45356,5.45479,16000000.0
2007-07-09 05:57:00,5.45498,5.45503,5.45379,5.45416,11000000.0
2007-07-09 05:58:00,5.45472,5.45485,5.45368,5.45463,22000000.0
2007-07-09 05:59:00,5.45481,5.45526,5.45416,5.45416,9000000.0
2007-07-09 06:00:00,5.45479,5.45503,5.45407,5.45435,17000000.0
2007-07-09 06:01:00,5.4549,5.45523,5.45399,5.4551,18000000.0
2007-07-09 06:02:00,5.45509,5.45569,5.45481,5.455,18000000.0
2007-07-09 06:03:00,5.4555,5.45584,5.45455,5.45532,16000000.0
2007-07-09 06:04:00,5.45548,5.45627,5.4553,5.45627,8000000.0
2007-07-09 06:05:00,5.45592,5.45605,5.45505,5.4552,10000000.0
2007-07-09 06:06:00,5.45581,5.45655,5.45493,5.45557,27000000.0
2007-07-09 06:07:00,5.45523,5.45566,5.45486,5.45554,17000000.0
2007-07-09 06:08:00,5.45553,5.4558,5.45476,5.45516,14000000.0
2007-07-09 06:09:00,5.45467,5.45628,5.45467,5.45628,13000000.0
2007-07-09 06:10:00,5.45467,5.45584,5.45463,5.45522,14000000.0
2007-07-09 06:11:00,5.45608,5.45608,5.45476,5.45521,16000000.0
2007-07-09 06:12:00,5.45645,5.45645,5.45618,5.45631,17000000.0
2007-07-09 06:13:00,5.45639,5.45639,5.45546,5.45614,14000000.0
2007-07-09 06:14:00,5.45642,5.45654,5.4552,5.4552,12000000.0
2007-07-09 06:15:00,5.45455,5.45478,5.4545,5.45466,13000000.0
2007-07-09 06:16:00,5.45443,5.45474,5.45441,5.45463,14000000.0
2007-07-09 06:17:00,5.45455,5.45478,5.45447,5.45452,11000000.0
2007-07-09 06:18:00,5.45474,5.45477,5.45453,5.45469,12000000.0
2007-07-09 06:19:00,5.45476,5.45476,5.45457,5.4547,19000000.0
2007-07-09 06:20:00,5.45665,5.45685,5.45665,5.45685,11000000.0
2007-07-09 06:21:00,5.45569,5.45581,5.45508,5.45556,9000000.0
2007-07-09 06:22:00,5.45566,5.45601,5.45496,5.45549,22000000.0
2007-07-09 06:23:00,5.45555,5.45627,5.45501,5.4553,18000000.0
2007-07-09 06:24:00,5.45538,5.45545,5.45525,5.45538,8000000.0
2007-07-09 06:25:00,5.45548,5.45555,5.45535,5.45548,9000000.0
2007-07-09 06:26:00,5.45604,5.45604,5.45504,5.45591,13000000.0
2007-07-09 06:27:00,5.4561,5.4561,5.45488,5.45553,15000000.0
2007-07-09 06:28:00,5.4563,5.45647,5.45518,5.45529,18000000.0
2007-07-09 06:29:00,5.45672,5.45697,5.45536,5.45675,16000000.0
2007-07-09 06:30:00,5.4568,5.45706,5.45578,5.45581,10000000.0
2007-07-09 06:31:00,5.45657,5.45705,5.45588,5.45705,13000000.0
2007-07-09 06:32:00,5.45736,5.45736,5.45622,5.4565,10000000.0
2007-07-09 06:33:00,5.45604,5.45671,5.45557,5.45643,10000000.0
2007-07-09 06:34:00,5.45655,5.45693,5.45574,5.4561,15000000.0
2007-07-09 06:35:00,5.45663,5.45684,5.45535,5.45603,13000000.0
2007-07-09 06:36:00,5.45599,5.45722,5.45529,5.45602,23000000.0
2007-07-09 06:37:00,5.4573,5.4573,5.45695,5.45695,11000000.0
2007-07-09 06:38:00,5.45649,5.45688,5.45547,5.45607,17000000.0
2007-07-09 06:39:00,5.45626,5.45659,5.4556,5.45568,8000000.0
2007-07-09 06:40:00,5.45658,5.45679,5.45525,5.45602,15000000.0
2007-07-09 06:41:00,5.45541,5.45713,5.45541,5.45712,15000000.0
2007-07-09 06:42:00,5.45679,5.45702,5.45627,5.45631,16000000.0
2007-07-09 06:43:00,5.45635,5.4568,5.45541,5.45596,12000000.0
2007-07-09 06:44:00,5.45539,5.4565,5.45518,5.45593,13000000.0
2007-07-09 06:45:00,5.45609,5.45662,5.45591,5.45603,14000000.0
2007-07-09 06:46:00,5.4572,5.4572,5.45556,5.45556,12000000.0
2007-07-09 06:47:00,5.45693,5.45704,5.45578,5.45704,11000000.0
2007-07-09 06:48:00,5.45697,5.45697,5.45541,5.45557,15000000.0
2007-07-09 06:49:00,5.45567,5.45639,5.45472,5.45613,17000000.0
2007-07-09 06:50:00,5.45613,5.45635,5.45498,5.45498,13000000.0
2007-07-09 06:51:00,5.45463,5.45477,5.45455,5.45455,8000000.0
2007-07-09 06:52:00,5.45478,5.45478,5.45443,5.45453,14000000.0
2007-07-09 06:53:00,5.45582,5.4569,5.45538,5.45538,13000000.0
2007-07-09 06:54:00,5.45578,5.45668,5.45548,5.45629,8000000.0
2007-07-09 06:55:00,5.45611,5.45656,5.45579,5.45594,10000000.0
2007-07-09 06:56:00,5.45556,5.45668,5.45556,5.4563,11000000.0
2007-07-09 06:57:00,5.45624,5.45717,5.45604,5.45614,17000000.0
2007-07-09 06:58:00,5.45692,5.45692,5.45559,5.45572,12000000.0
2007-07-09 06:59:00,5.4555,5.45673,5.4555,5.45575,14000000.0
2007-07-09 07:00:00,5.456,5.45611,5.45516,5.45565,11000000.0
2007-07-09 07:01:00,5.4551,5.45668,5.4551,5.45598,10000000.0
2007-07-09 07:02:00,5.45655,5.45684,5.4553,5.45651,14000000.0
2007-07-09 07:03:00,5.45627,5.45637,5.45556,5.45586,7000000.0
2007-07-09 07:04:00,5.45615,5.45679,5.45545,5.45679,16000000.0
2007-07-09 07:05:00,5.45622,5.45701,5.45523,5.45587,15000000.0
2007-07-09 07:06:00,5.45585,5.45605,5.45585,5.45585,16000000.0
2007-07-09 07:07:00,5.45668,5.45681,5.45574,5.45681,12000000.0
2007-07-09 07:08:00,5.45669,5.45669,5.45601,5.45606,8000000.0
2007-07-09 07:09:00,5.45653,5.45653,5.45534,5.45553,8000000.0
2007-07-09 07:10:00,5.45563,5.45582,5.45549,5.45549,16000000.0
2007-07-09 07:11:00,5.45639,5.45639,5.45528,5.45603,17000000.0
2007-07-09 07:12:00,5.45598,5.4565,5.45508,5.4557,20000000.0
2007-07-09 07:13:00,5.45655,5.4566,5.45535,5.4566,18000000.0
2007-07-09 07:14:00,5.45664,5.45664,5.4556,5.4564,11000000.0
2007-07-09 07:15:00,5.45579,5.45658,5.45521,5.45658,18000000.0
2007-07-09 07:16:00,5.45628,5.45628,5.4553,5.45609,18000000.0
2007-07-09 07:17:00,5.45586,5.45608,5.4558,5.45597,12000000.0
2007-07-09 07:18:00,5.45705,5.45705,5.45685,5.45685,18000000.0
2007-07-09 07:19:00,5.45585,5.45585,5.45565,5.45578,14000000.0
2007-07-09 07:20:00,5.45475,5.45495,5.45475,5.45495,18000000.0
2007-07-09 07:21:00,5.45682,5.45682,5.45512,5.4557,13000000.0
2007-07-09 07:22:00,5.45679,5.45679,5.45523,5.45665,14000000.0
2007-07-09 07:23:00,5.45675,5.45684,5.4552,5.45548,15000000.0
2007-07-09 07:24:00,5.45586,5.4567,5.45514,5.45529,16000000.0
2007-07-09 07:25:00,5.45597,5.45633,5.45509,5.45533,15000000.0
2007-07-09 07:26:00,5.45621,5.457,5.45565,5.457,13000000.0
2007-07-09 07:27:00,5.45636,5.45681,5.45573,5.45669,12000000.0
2007-07-09 07:28:00,5.457,5.457,5.45531,5.45649,22000000.0
2007-07-09 07:29:00,5.45554,5.45648,5.45554,5.45626,16000000.0
2007-07-09 07:30:00,5.45568,5.45657,5.45549,5.45639,14000000.0
2007-07-09 07:31:00,5.45656,5.45693,5.45573,5.45693,13000000.0
2007-07-09 07:32:00,5.45552,5.45709,5.45552,5.45613,9000000.0
2007-07-09 07:33:00,5.45663,5.45687,5.45582,5.45626,7000000.0
2007-07-09 07:34:00,5.45707,5.45707,5.45604,5.45634,18000000.0
2007-07-09 07:35:00,5.45728,5.45728,5.45634,5.45668,9000000.0
2007-07-09 07:36:00,5.45661,5.45735,5.45588,5.45592,13000000.0
2007-07-09 07:37:00,5.45652,5.45698,5.45603,5.4563,11000000.0
2007-07-09 07:38:00,5.45661,5.45713,5.45627,5.45662,11000000.0
2007-07-09 07:39:00,5.45657,5.45769,5.45628,5.45769,19000000.0
2007-07-09 07:40:00,5.45552,5.45698,5.45543,5.45606,11000000.0
2007-07-09 07:41:00,5.45538,5.45684,5.45538,5.45682,7000000.0
2007-07-09 07:42:00,5.45663,5.4572,5.4556,5.4556,13000000.0
2007-07-09 07:43:00,5.45626,5.45754,5.45626,5.45754,14000000.0
2007-07-09 07:44:00,5.45775,5.45775,5.45621,5.45713,10000000.0
2007-07-09 07:45:00,5.45784,5.4608,5.45656,5.45675,8000000.0
2007-07-09 07:46:00,5.45744,5.45766,5.45628,5.45628,13000000.0
2007-07-09 07:47:00,5.45772,5.45772,5.45662,5.4568,15000000.0
2007-07-09 07:48:00,5.45762,5.45762,5.45551,5.4556,13000000.0
2007-07-09 07:49:00,5.45652,5.45728,5.45584,5.45584,10000000.0
2007-07-09 07:50:00,5.45687,5.45703,5.45555,5.45624,17000000.0
2007-07-09 07:51:00,5.45687,5.4572,5.45609,5.45706,16000000.0
2007-07-09 07:52:00,5.45649,5.45763,5.45578,5.45659,13000000.0
2007-07-09 07:53:00,5.45633,5.45739,5.45633,5.45719,10000000.0
2007-07-09 07:54:00,5.45633,5.45736,5.45439,5.45732,11000000.0
2007-07-09 07:55:00,5.45713,5.45713,5.45587,5.45636,12000000.0
2007-07-09 07:56:00,5.45627,5.45663,5.45512,5.4563,13000000.0
2007-07-09 07:57:00,5.45652,5.45706,5.45613,5.45676,8000000.0
2007-07-09 07:58:00,5.45562,5.45652,5.45485,5.4561,14000000.0
2007-07-09 07:59:00,5.45538,5.45673,5.45538,5.45645,15000000.0
2007-07-09 08:00:00,5.45526,5.45718,5.45512,5.45718,10000000.0
2007-07-09 08:01:00,5.45687,5.45712,5.45586,5.45712,13000000.0
2007-07-09 08:02:00,5.45654,5.45721,5.45571,5.45721,14000000.0
2007-07-09 08:03:00,5.4565,5.45704,5.45603,5.45671,12000000.0
2007-07-09 08:04:00,5.45619,5.45706,5.45565,5.4563,16000000.0
2007-07-09 08:05:00,5.45548,5.45684,5.45501,5.45684,14000000.0
2007-07-09 08:06:00,5.45729,5.45729,5.45546,5.45698,19000000.0
2007-07-09 08:07:00,5.45633,5.45706,5.45606,5.45661,19000000.0
2007-07-09 08:08:00,5.45771,5.45803,5.4563,5.45803,11000000.0
2007-07-09 08:09:00,5.45716,5.45812,5.45652,5.45812,10000000.0
2007-07-09 08:10:00,5.4581,5.45831,5.45664,5.45699,16000000.0
2007-07-09 08:11:00,5.45775,5.45812,5.45701,5.45812,9000000.0
2007-07-09 08:12:00,5.45809,5.4587,5.4575,5.45755,10000000.0
2007-07-09 08:13:00,5.45875,5.45953,5.45845,5.45953,11000000.0
2007-07-09 08:14:00,5.46042,5.46075,5.45905,5.45956,12000000.0
2007-07-09 08:15:00,5.45967,5.45979,5.45778,5.45788,15000000.0
2007-07-09 08:16:00,5.45925,5.4595,5.45784,5.45876,14000000.0
2007-07-09 08:17:00,5.45955,5.45958,5.45827,5.45948,10000000.0
2007-07-09 08:18:00,5.45873,5.45992,5.45826,5.45979,9000000.0
2007-07-09 08:19:00,5.45925,5.45981,5.45858,5.45981,11000000.0
2007-07-09 08:20:00,5.45967,5.45978,5.45897,5.45921,11000000.0
2007-07-09 08:21:00,5.45926,5.46039,5.45871,5.45907,20000000.0
2007-07-09 08:22:00,5.45954,5.46009,5.45875,5.45915,8000000.0
2007-07-09 08:23:00,5.45955,5.4603,5.45883,5.45971,12000000.0
2007-07-09 08:24:00,5.4608,5.4608,5.45944,5.45977,13000000.0
2007-07-09 08:25:00,5.46028,5.46062,5.45934,5.46018,12000000.0
2007-07-09 08:26:00,5.46032,5.46091,5.45941,5.46007,13000000.0
2007-07-09 08:27:00,5.46017,5.46109,5.45968,5.46109,11000000.0
2007-07-09 08:28:00,5.46132,5.46136,5.45968,5.46073,8000000.0
2007-07-09 08:29:00,5.46079,5.46119,5.45966,5.46076,12000000.0
2007-07-09 08:30:00,5.46031,5.46098,5.45956,5.4598,11000000.0
2007-07-09 08:31:00,5.4609,5.4609,5.45949,5.46001,10000000.0
2007-07-09 08:32:00,5.45971,5.46023,5.45928,5.46017,13000000.0
2007-07-09 08:33:00,5.45997,5.46009,5.45894,5.45989,11000000.0
2007-07-09 08:34:00,5.46039,5.46039,5.45911,5.46005,17000000.0
2007-07-09 08:35:00,5.46024,5.46024,5.45799,5.4585,11000000.0
2007-07-09 08:36:00,5.45803,5.45881,5.45768,5.45877,10000000.0
2007-07-09 08:37:00,5.45871,5.45887,5.45768,5.45887,9000000.0
2007-07-09 08:38:00,5.45928,5.45928,5.45799,5.45799,18000000.0
2007-07-09 08:39:00,5.45938,5.45938,5.45744,5.45842,8000000.0
2007-07-09 08:40:00,5.45744,5.45861,5.45737,5.45861,7000000.0
2007-07-09 08:41:00,5.45943,5.45943,5.45911,5.45938,16000000.0
2007-07-09 08:42:00,5.4591,5.4591,5.45699,5.45815,14000000.0
2007-07-09 08:43:00,5.45825,5.45892,5.45803,5.45892,12000000.0
2007-07-09 08:44:00,5.45855,5.45855,5.45783,5.45847,9000000.0
2007-07-09 08:45:00,5.45887,5.45893,5.4587,5.45886,18000000.0
2007-07-09 08:46:00,5.45808,5.45841,5.4571,5.4574,14000000.0
2007-07-09 08:47:00,5.45717,5.45908,5.45717,5.45806,18000000.0
2007-07-09 08:48:00,5.45775,5.45799,5.45773,5.45787,12000000.0
2007-07-09 08:49:00,5.45854,5.45904,5.45765,5.45904,14000000.0
2007-07-09 08:50:00,5.45841,5.45841,5.45706,5.4582,16000000.0
2007-07-09 08:51:00,5.45801,5.45837,5.45596,5.45734,21000000.0
2007-07-09 08:52:00,5.45734,5.45799,5.45584,5.45688,20000000.0
2007-07-09 08:53:00,5.45562,5.4563,5.45542,5.45601,7000000.0
2007-07-09 08:54:00,5.45669,5.45669,5.45517,5.45649,17000000.0
2007-07-09 08:55:00,5.45627,5.45644,5.45471,5.45644,12000000.0
2007-07-09 08:56:00,5.45535,5.45668,5.45492,5.45545,17000000.0
2007-07-09 08:57:00,5.45517,5.45612,5.45469,5.45469,16000000.0
2007-07-09 08:58:00,5.45613,5.45635,5.45491,5.45615,12000000.0
2007-07-09 08:59:00,5.4557,5.45592,5.45473,5.45489,13000000.0
2007-07-09 09:00:00,5.45588,5.45605,5.45517,5.45603,17000000.0
2007-07-09 09:01:00,5.45604,5.45617,5.45494,5.45494,13000000.0
2007-07-09 09:02:00,5.45483,5.45657,5.45483,5.45646,8000000.0
2007-07-09 09:03:00,5.45672,5.45689,5.45579,5.45618,16000000.0
2007-07-09 09:04:00,5.45727,5.45742,5.45724,5.45738,8000000.0
2007-07-09 09:05:00,5.45598,5.4567,5.45559,5.45587,11000000.0
2007-07-09 09:06:00,5.45699,5.45699,5.45556,5.45681,10000000.0
2007-07-09 09:07:00,5.45657,5.45657,5.45498,5.45596,10000000.0
2007-07-09 09:08:00,5.45626,5.45652,5.45626,5.45641,19000000.0
2007-07-09 09:09:00,5.45521,5.456,5.45425,5.4547,16000000.0
2007-07-09 09:10:00,5.45449,5.45452,5.45374,5.45408,8000000.0
2007-07-09 09:11:00,5.45495,5.45533,5.4544,5.45514,11000000.0
2007-07-09 09:12:00,5.45455,5.45464,5.45258,5.45436,16000000.0
2007-07-09 09:13:00,5.45447,5.45447,5.4521,5.4539,15000000.0
2007-07-09 09:14:00,5.45373,5.45398,5.45268,5.45391,17000000.0
2007-07-09 09:15:00,5.45407,5.45463,5.45369,5.45369,12000000.0
2007-07-09 09:16:00,5.45448,5.45495,5.45346,5.454,14000000.0
2007-07-09 09:17:00,5.45448,5.45517,5.45284,5.45447,14000000.0
2007-07-09 09:18:00,5.45388,5.4542,5.45201,5.45306,18000000.0
2007-07-09 09:19:00,5.45297,5.45297,5.4514,5.4514,14000000.0
2007-07-09 09:20:00,5.45233,5.45337,5.45077,5.45337,18000000.0
2007-07-09 09:21:00,5.45356,5.45356,5.4515,5.45204,17000000.0
2007-07-09 09:22:00,5.45259,5.45331,5.4512,5.45302,13000000.0
2007-07-09 09:23:00,5.45281,5.45364,5.45149,5.45207,12000000.0
2007-07-09 09:24:00,5.45226,5.45302,5.45148,5.45265,14000000.0
2007-07-09 09:25:00,5.45186,5.45242,5.45121,5.45149,9000000.0
2007-07-09 09:26:00,5.4505,5.45183,5.45024,5.45116,13000000.0
2007-07-09 09:27:00,5.45159,5.45174,5.45006,5.45081,13000000.0
2007-07-09 09:28:00,5.45055,5.45133,5.44995,5.4501,19000000.0
2007-07-09 09:29:00,5.4494,5.45139,5.44911,5.45025,14000000.0
2007-07-09 09:30:00,5.44973,5.45106,5.44923,5.45106,15000000.0
2007-07-09 09:31:00,5.45086,5.45179,5.45021,5.45078,11000000.0
2007-07-09 09:32:00,5.45014,5.4511,5.44959,5.4511,16000000.0
2007-07-09 09:33:00,5.45222,5.45222,5.45052,5.45181,9000000.0
2007-07-09 09:34:00,5.45162,5.45187,5.45032,5.45134,18000000.0
2007-07-09 09:35:00,5.4514,5.45206,5.4506,5.45088,14000000.0
2007-07-09 09:36:00,5.45251,5.45252,5.45109,5.4512,16000000.0
2007-07-09 09:37:00,5.45138,5.45236,5.45073,5.45146,20000000.0
2007-07-09 09:38:00,5.4522,5.4522,5.45155,5.45195,19000000.0
2007-07-09 09:39:00,5.45206,5.45246,5.451,5.45226,16000000.0
2007-07-09 09:40:00,5.4517,5.4517,5.45002,5.45041,12000000.0
2007-07-09 09:41:00,5.45127,5.45177,5.44995,5.45072,18000000.0
2007-07-09 09:42:00,5.45208,5.45208,5.44974,5.45118,16000000.0
2007-07-09 09:43:00,5.45021,5.45084,5.44939,5.45034,15000000.0
2007-07-09 09:44:00,5.45133,5.45133,5.44925,5.45112,13000000.0
2007-07-09 09:45:00,5.4498,5.45138,5.44959,5.45088,13000000.0
2007-07-09 09:46:00,5.45198,5.45198,5.45007,5.45106,17000000.0
2007-07-09 09:47:00,5.45192,5.45213,5.451,5.45129,13000000.0
2007-07-09 09:48:00,5.45123,5.45272,5.4509,5.45172,16000000.0
2007-07-09 09:49:00,5.45162,5.45267,5.45119,5.45129,17000000.0
2007-07-09 09:50:00,5.45202,5.45338,5.45142,5.45274,12000000.0
2007-07-09 09:51:00,5.45361,5.45424,5.45176,5.45338,16000000.0
2007-07-09 09:52:00,5.45388,5.45469,5.45286,5.45397,16000000.0
2007-07-09 09:53:00,5.45444,5.455,5.4532,5.455,15000000.0
2007-07-09 09:54:00,5.4555,5.45594,5.45385,5.4554,15000000.0
2007-07-09 09:55:00,5.4554,5.45653,5.45497,5.45497,15000000.0
2007-07-09 09:56:00,5.45572,5.45647,5.45555,5.45562,17000000.0
2007-07-09 09:57:00,5.45519,5.45553,5.45426,5.45547,12000000.0
2007-07-09 09:58:00,5.45666,5.45666,5.45553,5.45628,14000000.0
2007-07-09 09:59:00,5.45596,5.45599,5.45502,5.45599,10000000.0
2007-07-09 10:00:00,5.4562,5.45622,5.45443,5.45566,11000000.0
2007-07-09 10:01:00,5.45553,5.45579,5.45458,5.45498,24000000.0
2007-07-09 10:02:00,5.45525,5.45632,5.45438,5.45449,14000000.0
2007-07-09 10:03:00,5.4553,5.45601,5.45445,5.45497,16000000.0
2007-07-09 10:04:00,5.45612,5.45618,5.45481,5.45536,10000000.0
2007-07-09 10:05:00,5.45546,5.4565,5.45518,5.45563,10000000.0
2007-07-09 10:06:00,5.45603,5.45603,5.45512,5.45595,9000000.0
2007-07-09 10:07:00,5.4552,5.45587,5.45463,5.45518,11000000.0
2007-07-09 10:08:00,5.45525,5.45592,5.4549,5.45525,9000000.0
2007-07-09 10:09:00,5.45626,5.45649,5.45622,5.45637,11000000.0
2007-07-09 10:10:00,5.45613,5.45618,5.45503,5.45522,15000000.0
2007-07-09 10:11:00,5.45673,5.45674,5.4565,5.45674,16000000.0
2007-07-09 10:12:00,5.45584,5.45708,5.4553,5.45584,19000000.0
2007-07-09 10:13:00,5.45605,5.45635,5.4552,5.45635,9000000.0
2007-07-09 10:14:00,5.4565,5.4567,5.45565,5.45577,11000000.0
2007-07-09 10:15:00,5.45659,5.45679,5.45555,5.45679,8000000.0
2007-07-09 10:16:00,5.45665,5.45695,5.45661,5.45671,17000000.0
2007-07-09 10:17:00,5.45679,5.45679,5.45648,5.4566,16000000.0
2007-07-09 10:18:00,5.45645,5.45671,5.45643,5.45671,16000000.0
2007-07-09 10:19:00,5.45673,5.45686,5.45658,5.45681,17000000.0
2007-07-09 10:20:00,5.45609,5.45616,5.45463,5.45539,16000000.0
2007-07-09 10:21:00,5.45532,5.45626,5.45532,5.45626,7000000.0
2007-07-09 10:22:00,5.45657,5.45657,5.45433,5.45619,10000000.0
2007-07-09 10:23:00,5.4544,5.45581,5.4544,5.4558,14000000.0
2007-07-09 10:24:00,5.45525,5.45545,5.45525,5.45545,13000000.0
2007-07-09 10:25:00,5.45633,5.45692,5.45541,5.45588,12000000.0
2007-07-09 10:26:00,5.45664,5.45664,5.45532,5.45639,11000000.0
2007-07-09 10:27:00,5.45643,5.45643,5.45457,5.45638,13000000.0
2007-07-09 10:28:00,5.45529,5.45617,5.45529,5.45594,13000000.0
2007-07-09 10:29:00,5.45664,5.45665,5.45554,5.456,11000000.0
2007-07-09 10:30:00,5.45646,5.45662,5.45537,5.45648,9000000.0
2007-07-09 10:31:00,5.45529,5.45722,5.45529,5.45722,16000000.0
2007-07-09 10:32:00,5.45582,5.45672,5.45527,5.45527,9000000.0
2007-07-09 10:33:00,5.45689,5.45715,5.45548,5.45714,12000000.0
2007-07-09 10:34:00,5.45622,5.4572,5.45606,5.45677,11000000.0
2007-07-09 10:35:00,5.45561,5.45694,5.4553,5.45567,17000000.0
2007-07-09 10:36:00,5.45703,5.45703,5.4554,5.45638,10000000.0
2007-07-09 10:37:00,5.45631,5.45631,5.45482,5.45553,15000000.0
2007-07-09 10:38:00,5.45565,5.45682,5.45465,5.45682,17000000.0
2007-07-09 10:39:00,5.45631,5.45631,5.45471,5.45477,13000000.0
2007-07-09 10:40:00,5.45522,5.45544,5.45455,5.45536,10000000.0
2007-07-09 10:41:00,5.45586,5.45586,5.45388,5.45447,15000000.0
2007-07-09 10:42:00,5.45485,5.45486,5.45325,5.45473,12000000.0
2007-07-09 10:43:00,5.45352,5.45428,5.4511,5.4511,13000000.0
2007-07-09 10:44:00,5.45179,5.45276,5.45133,5.45213,12000000.0
2007-07-09 10:45:00,5.45182,5.45321,5.45153,5.45219,13000000.0
2007-07-09 10:46:00,5.45254,5.45313,5.45227,5.45227,13000000.0
2007-07-09 10:47:00,5.45256,5.45354,5.45256,5.45354,7000000.0
2007-07-09 10:48:00,5.45324,5.45324,5.45166,5.45166,12000000.0
2007-07-09 10:49:00,5.45396,5.45404,5.4526,5.45304,10000000.0
2007-07-09 10:50:00,5.4533,5.45417,5.45293,5.45328,14000000.0
2007-07-09 10:51:00,5.45439,5.45439,5.45332,5.45359,11000000.0
2007-07-09 10:52:00,5.45376,5.45416,5.45287,5.45363,20000000.0
2007-07-09 10:53:00,5.45327,5.45477,5.45327,5.45477,9000000.0
2007-07-09 10:54:00,5.45292,5.4541,5.4526,5.45365,18000000.0
2007-07-09 10:55:00,5.45355,5.45418,5.45352,5.45418,10000000.0
2007-07-09 10:56:00,5.4533,5.45338,5.45206,5.45226,11000000.0
2007-07-09 10:57:00,5.45337,5.45378,5.4516,5.45185,8000000.0
2007-07-09 10:58:00,5.45161,5.4529,5.45155,5.4529,10000000.0
2007-07-09 10:59:00,5.4525,5.45267,5.45112,5.45147,10000000.0
2007-07-09 11:00:00,5.45086,5.45187,5.45016,5.45082,15000000.0
2007-07-09 11:01:00,5.45097,5.45141,5.45046,5.45065,12000000.0
2007-07-09 11:02:00,5.45171,5.45171,5.45066,5.4509,8000000.0
2007-07-09 11:03:00,5.44999,5.45248,5.44999,5.45078,11000000.0
2007-07-09 11:04:00,5.45087,5.45152,5.44972,5.45077,15000000.0
2007-07-09 11:05:00,5.45069,5.45069,5.44961,5.45006,17000000.0
2007-07-09 11:06:00,5.45052,5.45133,5.44984,5.45031,12000000.0
2007-07-09 11:07:00,5.45013,5.45223,5.45013,5.45137,11000000.0
2007-07-09 11:08:00,5.45052,5.45298,5.45052,5.4519,22000000.0
2007-07-09 11:09:00,5.45353,5.45436,5.45197,5.45414,9000000.0
2007-07-09 11:10:00,5.45479,5.45479,5.45276,5.45394,16000000.0
2007-07-09 11:11:00,5.4541,5.45446,5.45303,5.45303,7000000.0
2007-07-09 11:12:00,5.45432,5.4546,5.45277,5.45294,15000000.0
2007-07-09 11:13:00,5.45481,5.45482,5.45368,5.45449,11000000.0
2007-07-09 11:14:00,5.45523,5.45523,5.45471,5.45474,18000000.0
2007-07-09 11:15:00,5.4541,5.45561,5.4541,5.45561,11000000.0
2007-07-09 11:16:00,5.45519,5.45574,5.45437,5.45467,13000000.0
2007-07-09 11:17:00,5.45579,5.45595,5.45559,5.45576,13000000.0
2007-07-09 11:18:00,5.45486,5.45487,5.45383,5.45487,9000000.0
2007-07-09 11:19:00,5.45509,5.45558,5.45415,5.45465,17000000.0
2007-07-09 11:20:00,5.45552,5.45552,5.45428,5.45503,14000000.0
2007-07-09 11:21:00,5.45426,5.45517,5.45413,5.45445,14000000.0
2007-07-09 11:22:00,5.45453,5.45496,5.45354,5.45412,22000000.0
2007-07-09 11:23:00,5.45451,5.45451,5.45313,5.45313,8000000.0
2007-07-09 11:24:00,5.45242,5.45422,5.45242,5.45318,18000000.0
2007-07-09 11:25:00,5.45367,5.45374,5.45249,5.45361,9000000.0
2007-07-09 11:26:00,5.45341,5.4537,5.45276,5.45343,15000000.0
2007-07-09 11:27:00,5.45274,5.45385,5.45268,5.45298,10000000.0
2007-07-09 11:28:00,5.45348,5.4535,5.45176,5.45245,13000000.0
2007-07-09 11:29:00,5.45231,5.4531,5.45149,5.45149,17000000.0
2007-07-09 11:30:00,5.45246,5.45264,5.45108,5.45246,13000000.0
2007-07-09 11:31:00,5.45126,5.45279,5.45106,5.45178,12000000.0
2007-07-09 11:32:00,5.45113,5.4529,5.45113,5.45221,20000000.0
2007-07-09 11:33:00,5.45182,5.45252,5.45077,5.45121,16000000.0
2007-07-09 11:34:00,5.45152,5.45189,5.45125,5.45179,13000000.0
2007-07-09 11:35:00,5.45195,5.45249,5.45108,5.45154,14000000.0
2007-07-09 11:36:00,5.45143,5.45278,5.45105,5.4524,11000000.0
2007-07-09 11:37:00,5.45171,5.45247,5.45096,5.45231,16000000.0
2007-07-09 11:38:00,5.45066,5.45204,5.45066,5.45139,8000000.0
2007-07-09 11:39:00,5.45267,5.45279,5.45138,5.45275,11000000.0
2007-07-09 11:40:00,5.45114,5.45317,5.45114,5.45114,12000000.0
2007-07-09 11:41:00,5.45265,5.45265,5.45103,5.45242,10000000.0
2007-07-09 11:42:00,5.45209,5.4523,5.45108,5.4521,10000000.0
2007-07-09 11:43:00,5.45128,5.45181,5.45076,5.45175,17000000.0
2007-07-09 11:44:00,5.45046,5.45183,5.45046,5.45183,15000000.0
2007-07-09 11:45:00,5.45046,5.45176,5.45046,5.45176,16000000.0
2007-07-09 11:46:00,5.45183,5.45213,5.45107,5.45119,7000000.0
2007-07-09 11:47:00,5.45215,5.45245,5.45061,5.45245,16000000.0
2007-07-09 11:48:00,5.45288,5.45338,5.45133,5.45262,13000000.0
2007-07-09 11:49:00,5.45318,5.45318,5.45174,5.45243,10000000.0
2007-07-09 11:50:00,5.45251,5.45261,5.45104,5.45255,12000000.0
2007-07-09 11:51:00,5.45193,5.45243,5.45094,5.45099,14000000.0
2007-07-09 11:52:00,5.45155,5.45247,5.45135,5.45247,18000000.0
2007-07-09 11:53:00,5.45144,5.45167,5.45075,5.45094,16000000.0
2007-07-09 11:54:00,5.45194,5.45194,5.4507,5.45161,8000000.0
2007-07-09 11:55:00,5.45029,5.45138,5.45,5.45057,8000000.0
2007-07-09 11:56:00,5.45071,5.45158,5.45001,5.45158,8000000.0
2007-07-09 11:57:00,5.45179,5.45209,5.45176,5.45184,11000000.0
2007-07-09 11:58:00,5.45169,5.45189,5.45155,5.45189,14000000.0
2007-07-09 11:59:00,5.45111,5.45185,5.4505,5.45185,11000000.0
2007-07-09 12:00:00,5.45026,5.45185,5.45025,5.45185,15000000.0
2007-07-09 12:01:00,5.45225,5.45272,5.4511,5.45177,13000000.0
2007-07-09 12:02:00,5.45191,5.45361,5.45139,5.45361,15000000.0
2007-07-09 12:03:00,5.45331,5.45381,5.45251,5.45341,11000000.0
2007-07-09 12:04:00,5.45165,5.45282,5.45155,5.45171,9000000.0
2007-07-09 12:05:00,5.45263,5.45287,5.45153,5.45253,9000000.0
2007-07-09 12:06:00,5.45227,5.45227,5.45086,5.45214,15000000.0
2007-07-09 12:07:00,5.4518,5.4521,5.45062,5.45136,11000000.0
2007-07-09 12:08:00,5.45247,5.45247,5.45159,5.45194,8000000.0
2007-07-09 12:09:00,5.45292,5.45292,5.45153,5.45278,18000000.0
2007-07-09 12:10:00,5.45271,5.45324,5.45184,5.45274,14000000.0
2007-07-09 12:11:00,5.45293,5.45349,5.45201,5.45341,9000000.0
2007-07-09 12:12:00,5.45302,5.45302,5.45128,5.45227,18000000.0
2007-07-09 12:13:00,5.45202,5.4527,5.45202,5.45225,12000000.0
2007-07-09 12:14:00,5.45166,5.45357,5.45166,5.45352,10000000.0
2007-07-09 12:15:00,5.45334,5.45351,5.45181,5.45181,8000000.0
2007-07-09 12:16:00,5.45307,5.45307,5.45178,5.45227,14000000.0
2007-07-09 12:17:00,5.45348,5.45348,5.4518,5.4518,13000000.0
2007-07-09 12:18:00,5.4526,5.45297,5.45182,5.45253,10000000.0
2007-07-09 12:19:00,5.45129,5.45286,5.45118,5.45268,11000000.0
2007-07-09 12:20:00,5.4522,5.4533,5.45201,5.4533,8000000.0
2007-07-09 12:21:00,5.45324,5.45379,5.45324,5.45334,20000000.0
2007-07-09 12:22:00,5.4526,5.4527,5.4518,5.45182,14000000.0
2007-07-09 12:23:00,5.45274,5.45275,5.45184,5.45275,11000000.0
2007-07-09 12:24:00,5.45303,5.45327,5.45193,5.45327,17000000.0
2007-07-09 12:25:00,5.45354,5.45373,5.45207,5.45318,12000000.0
2007-07-09 12:26:00,5.45376,5.45444,5.45282,5.45304,7000000.0
2007-07-09 12:27:00,5.45346,5.45415,5.45277,5.45364,7000000.0
2007-07-09 12:28:00,5.45412,5.45422,5.45275,5.45313,19000000.0
2007-07-09 12:29:00,5.45398,5.45427,5.45288,5.4542,12000000.0
2007-07-09 12:30:00,5.4538,5.45442,5.45331,5.45383,10000000.0
2007-07-09 12:31:00,5.45366,5.45406,5.45297,5.45345,12000000.0
2007-07-09 12:32:00,5.45448,5.45485,5.4534,5.45408,12000000.0
2007-07-09 12:33:00,5.45453,5.45453,5.45282,5.45333,15000000.0
2007-07-09 12:34:00,5.45356,5.45418,5.45324,5.45358,12000000.0
2007-07-09 12:35:00,5.4543,5.45437,5.453,5.45396,12000000.0
2007-07-09 12:36:00,5.45439,5.45446,5.45274,5.45343,15000000.0
2007-07-09 12:37:00,5.45369,5.45409,5.4528,5.45409,8000000.0
2007-07-09 12:38:00,5.45408,5.45408,5.45251,5.45298,15000000.0
2007-07-09 12:39:00,5.45442,5.45442,5.45296,5.4532,14000000.0
2007-07-09 12:40:00,5.4549,5.4549,5.45457,5.45482,18000000.0
2007-07-09 12:41:00,5.45485,5.45499,5.45367,5.45418,11000000.0
2007-07-09 12:42:00,5.4549,5.4551,5.45478,5.45485,17000000.0
2007-07-09 12:43:00,5.45507,5.45507,5.45342,5.4536,11000000.0
2007-07-09 12:44:00,5.45347,5.45422,5.45325,5.45411,13000000.0
2007-07-09 12:45:00,5.45329,5.45408,5.45217,5.45408,10000000.0
2007-07-09 12:46:00,5.45437,5.45475,5.45291,5.45297,20000000.0
2007-07-09 12:47:00,5.45449,5.45449,5.45223,5.45363,10000000.0
2007-07-09 12:48:00,5.4531,5.45421,5.45256,5.45357,10000000.0
2007-07-09 12:49:00,5.4526,5.45386,5.45219,5.45295,15000000.0
2007-07-09 12:50:00,5.45357,5.45386,5.45229,5.45386,14000000.0
2007-07-09 12:51:00,5.45359,5.45359,5.45202,5.45202,14000000.0
2007-07-09 12:52:00,5.45226,5.45303,5.45226,5.453,9000000.0
2007-07-09 12:53:00,5.45328,5.45328,5.45251,5.45276,9000000.0
2007-07-09 12:54:00,5.45266,5.4535,5.45209,5.45252,20000000.0
2007-07-09 12:55:00,5.45352,5.45352,5.4513,5.45246,12000000.0
2007-07-09 12:56:00,5.45214,5.45267,5.45158,5.45186,7000000.0
2007-07-09 12:57:00,5.45272,5.45375,5.45253,5.45375,13000000.0
2007-07-09 12:58:00,5.45408,5.45429,5.45385,5.45385,16000000.0
2007-07-09 12:59:00,5.4532,5.45377,5.452,5.4532,14000000.0
2007-07-09 13:00:00,5.45383,5.45383,5.45246,5.45246,12000000.0
2007-07-09 13:01:00,5.45381,5.45381,5.45227,5.45364,17000000.0
2007-07-09 13:02:00,5.454,5.45417,5.45295,5.45417,10000000.0
2007-07-09 13:03:00,5.45337,5.45428,5.45275,5.45389,22000000.0
2007-07-09 13:04:00,5.45383,5.45388,5.45225,5.45388,20000000.0
2007-07-09 13:05:00,5.4541,5.45465,5.45297,5.4545,14000000.0
2007-07-09 13:06:00,5.45411,5.45487,5.45368,5.45475,17000000.0
2007-07-09 13:07:00,5.4534,5.4546,5.453,5.4546,22000000.0
2007-07-09 13:08:00,5.4544,5.4544,5.45271,5.45342,12000000.0
2007-07-09 13:09:00,5.45441,5.45441,5.45303,5.45388,12000000.0
2007-07-09 13:10:00,5.45409,5.4543,5.45323,5.45323,20000000.0
2007-07-09 13:11:00,5.45402,5.45423,5.45311,5.45423,12000000.0
2007-07-09 13:12:00,5.45405,5.45405,5.45259,5.45358,16000000.0
2007-07-09 13:13:00,5.45347,5.45357,5.45247,5.45352,14000000.0
2007-07-09 13:14:00,5.45408,5.45419,5.45266,5.45308,17000000.0
2007-07-09 13:15:00,5.45362,5.45362,5.45231,5.45237,7000000.0
2007-07-09 13:16:00,5.45275,5.4532,5.45212,5.45293,9000000.0
2007-07-09 13:17:00,5.45321,5.45386,5.45321,5.45337,15000000.0
2007-07-09 13:18:00,5.45341,5.45362,5.45246,5.45362,17000000.0
2007-07-09 13:19:00,5.45339,5.45341,5.45186,5.45341,15000000.0
2007-07-09 13:20:00,5.45316,5.45316,5.45177,5.45196,12000000.0
2007-07-09 13:21:00,5.45297,5.45297,5.45162,5.45276,24000000.0
2007-07-09 13:22:00,5.4531,5.45324,5.45132,5.45284,12000000.0
2007-07-09 13:23:00,5.45215,5.45323,5.45209,5.45249,12000000.0
2007-07-09 13:24:00,5.45368,5.45372,5.45188,5.45245,18000000.0
2007-07-09 13:25:00,5.45286,5.45364,5.45225,5.4527,12000000.0
2007-07-09 13:26:00,5.45373,5.45373,5.45283,5.45283,12000000.0
2007-07-09 13:27:00,5.45272,5.45366,5.45272,5.45366,9000000.0
2007-07-09 13:28:00,5.45326,5.45329,5.45173,5.45192,15000000.0
2007-07-09 13:29:00,5.45211,5.45268,5.45079,5.45268,14000000.0
2007-07-09 13:30:00,5.45192,5.45257,5.45138,5.4525,11000000.0
2007-07-09 13:31:00,5.45223,5.45275,5.45142,5.45266,11000000.0
2007-07-09 13:32:00,5.45168,5.45261,5.45134,5.45215,8000000.0
2007-07-09 13:33:00,5.45342,5.4536,5.45328,5.45343,14000000.0
2007-07-09 13:34:00,5.45286,5.45299,5.45185,5.45256,11000000.0
2007-07-09 13:35:00,5.45159,5.45328,5.45151,5.45244,16000000.0
2007-07-09 13:36:00,5.45189,5.45334,5.45147,5.45334,8000000.0
2007-07-09 13:37:00,5.45245,5.45245,5.45161,5.45161,17000000.0
2007-07-09 13:38:00,5.45332,5.45365,5.45219,5.45219,14000000.0
2007-07-09 13:39:00,5.45281,5.45356,5.45237,5.45356,10000000.0
2007-07-09 13:40:00,5.4538,5.4538,5.4535,5.45372,8000000.0
2007-07-09 13:41:00,5.45201,5.45335,5.45181,5.45199,11000000.0
2007-07-09 13:42:00,5.45245,5.45299,5.45163,5.45163,14000000.0
2007-07-09 13:43:00,5.45211,5.45291,5.45203,5.45203,11000000.0
2007-07-09 13:44:00,5.45361,5.45361,5.45181,5.45264,11000000.0
2007-07-09 13:45:00,5.45322,5.45322,5.45163,5.4518,14000000.0
2007-07-09 13:46:00,5.4524,5.45273,5.45139,5.45273,11000000.0
2007-07-09 13:47:00,5.45207,5.45326,5.45166,5.45326,13000000.0
2007-07-09 13:48:00,5.45343,5.45343,5.45184,5.45184,14000000.0
2007-07-09 13:49:00,5.45097,5.45339,5.45097,5.45126,12000000.0
2007-07-09 13:50:00,5.45196,5.45317,5.45103,5.45196,16000000.0
2007-07-09 13:51:00,5.4527,5.45346,5.45203,5.45288,14000000.0
2007-07-09 13:52:00,5.4534,5.4536,5.45292,5.4536,10000000.0
2007-07-09 13:53:00,5.45236,5.45359,5.45236,5.45266,10000000.0
2007-07-09 13:54:00,5.45417,5.45424,5.45253,5.45271,8000000.0
2007-07-09 13:55:00,5.45285,5.45397,5.45266,5.45397,13000000.0
2007-07-09 13:56:00,5.45335,5.45356,5.45242,5.45242,17000000.0
2007-07-09 13:57:00,5.45275,5.45364,5.45235,5.45364,13000000.0
2007-07-09 13:58:00,5.45344,5.45344,5.45245,5.45245,7000000.0
2007-07-09 13:59:00,5.4523,5.4532,5.4523,5.45316,9000000.0
2007-07-09 14:00:00,5.45359,5.45375,5.45223,5.45279,7000000.0
2007-07-09 14:01:00,5.45325,5.45354,5.45242,5.45288,11000000.0
2007-07-09 14:02:00,5.45373,5.45419,5.4527,5.45419,19000000.0
2007-07-09 14:03:00,5.45389,5.45389,5.45267,5.45312,13000000.0
2007-07-09 14:04:00,5.45261,5.45434,5.45229,5.45434,22000000.0
2007-07-09 14:05:00,5.45447,5.45447,5.45335,5.45335,17000000.0
2007-07-09 14:06:00,5.4531,5.45415,5.45305,5.45408,11000000.0
2007-07-09 14:07:00,5.45454,5.45454,5.45353,5.45452,9000000.0
2007-07-09 14:08:00,5.45426,5.45488,5.45338,5.45488,11000000.0
2007-07-09 14:09:00,5.45354,5.45512,5.45354,5.45512,12000000.0
2007-07-09 14:10:00,5.45468,5.45538,5.4533,5.45487,13000000.0
2007-07-09 14:11:00,5.45628,5.45628,5.45467,5.45576,14000000.0
2007-07-09 14:12:00,5.45634,5.45634,5.45462,5.45462,11000000.0
2007-07-09 14:13:00,5.45608,5.45631,5.45538,5.45631,11000000.0
2007-07-09 14:14:00,5.45695,5.45695,5.45571,5.4566,7000000.0
2007-07-09 14:15:00,5.45648,5.45719,5.45564,5.45695,14000000.0
2007-07-09 14:16:00,5.4561,5.45701,5.45546,5.45566,13000000.0
2007-07-09 14:17:00,5.45686,5.45713,5.45583,5.45713,22000000.0
2007-07-09 14:18:00,5.457,5.457,5.45493,5.45599,15000000.0
2007-07-09 14:19:00,5.45601,5.45601,5.45457,5.45546,12000000.0
2007-07-09 14:20:00,5.45582,5.45582,5.4544,5.45495,7000000.0
2007-07-09 14:21:00,5.45625,5.45625,5.4546,5.45621,13000000.0
2007-07-09 14:22:00,5.45642,5.45649,5.45514,5.45649,8000000.0
2007-07-09 14:23:00,5.45663,5.45739,5.45612,5.45673,11000000.0
2007-07-09 14:24:00,5.45636,5.45772,5.45636,5.45707,13000000.0
2007-07-09 14:25:00,5.45737,5.45753,5.45613,5.45673,15000000.0
2007-07-09 14:26:00,5.45644,5.45745,5.4561,5.45745,8000000.0
2007-07-09 14:27:00,5.4569,5.45705,5.45614,5.45627,10000000.0
2007-07-09 14:28:00,5.45624,5.45624,5.45526,5.45622,11000000.0
2007-07-09 14:29:00,5.4563,5.4563,5.4547,5.45528,21000000.0
2007-07-09 14:30:00,5.45645,5.45645,5.45521,5.45642,11000000.0
2007-07-09 14:31:00,5.45692,5.45692,5.45487,5.45588,17000000.0
2007-07-09 14:32:00,5.45588,5.45588,5.45473,5.4556,15000000.0
2007-07-09 14:33:00,5.45691,5.45737,5.45539,5.45612,8000000.0
2007-07-09 14:34:00,5.45581,5.45588,5.45482,5.45482,9000000.0
2007-07-09 14:35:00,5.45401,5.4554,5.45401,5.45443,11000000.0
2007-07-09 14:36:00,5.45544,5.45561,5.45436,5.45561,15000000.0
2007-07-09 14:37:00,5.45525,5.45533,5.45377,5.45377,8000000.0
2007-07-09 14:38:00,5.45588,5.45589,5.45405,5.45405,10000000.0
2007-07-09 14:39:00,5.45564,5.45626,5.45465,5.45473,19000000.0
2007-07-09 14:40:00,5.45461,5.45611,5.45461,5.45477,15000000.0
2007-07-09 14:41:00,5.45493,5.456,5.45477,5.45587,15000000.0
2007-07-09 14:42:00,5.45478,5.4562,5.45478,5.45546,17000000.0
2007-07-09 14:43:00,5.4564,5.4564,5.45476,5.45528,15000000.0
2007-07-09 14:44:00,5.45514,5.45639,5.45437,5.45552,15000000.0
2007-07-09 14:45:00,5.45568,5.45622,5.45502,5.45593,9000000.0
2007-07-09 14:46:00,5.45507,5.45579,5.45454,5.45474,11000000.0
2007-07-09 14:47:00,5.45554,5.45659,5.45481,5.45659,12000000.0
2007-07-09 14:48:00,5.45642,5.45642,5.45488,5.45611,12000000.0
2007-07-09 14:49:00,5.45616,5.45616,5.45478,5.45567,12000000.0
2007-07-09 14:50:00,5.4555,5.45618,5.45515,5.45549,15000000.0
2007-07-09 14:51:00,5.456,5.45645,5.45501,5.45501,10000000.0
2007-07-09 14:52:00,5.45591,5.45591,5.45434,5.45505,13000000.0
2007-07-09 14:53:00,5.45574,5.45667,5.45467,5.45667,13000000.0
2007-07-09 14:54:00,5.45462,5.45568,5.45462,5.45525,9000000.0
2007-07-09 14:55:00,5.45535,5.45608,5.45424,5.45424,16000000.0
2007-07-09 14:56:00,5.45522,5.45593,5.45446,5.45554,15000000.0
2007-07-09 14:57:00,5.45471,5.45656,5.45462,5.45634,15000000.0
2007-07-09 14:58:00,5.45543,5.45604,5.45504,5.45537,11000000.0
2007-07-09 14:59:00,5.45543,5.45612,5.45483,5.45548,14000000.0
2007-07-09 15:00:00,5.45518,5.45629,5.45517,5.45517,18000000.0
2007-07-09 15:01:00,5.4547,5.45604,5.45429,5.45573,12000000.0
2007-07-09 15:02:00,5.45489,5.45628,5.45489,5.45612,7000000.0
2007-07-09 15:03:00,5.45653,5.45653,5.45476,5.45653,18000000.0
2007-07-09 15:04:00,5.45644,5.45644,5.45563,5.45575,21000000.0
2007-07-09 15:05:00,5.45516,5.45627,5.45509,5.45611,13000000.0
2007-07-09 15:06:00,5.45469,5.45469,5.45415,5.45415,14000000.0
2007-07-09 15:07:00,5.45619,5.45688,5.45489,5.45563,22000000.0
2007-07-09 15:08:00,5.45543,5.45649,5.45537,5.45649,10000000.0
2007-07-09 15:09:00,5.45644,5.45692,5.45581,5.45692,9000000.0
2007-07-09 15:10:00,5.45647,5.45666,5.45514,5.456,14000000.0
2007-07-09 15:11:00,5.45647,5.45665,5.45484,5.45592,12000000.0
2007-07-09 15:12:00,5.4564,5.4564,5.45483,5.45625,13000000.0
2007-07-09 15:13:00,5.45643,5.45643,5.45474,5.45507,12000000.0
2007-07-09 15:14:00,5.45508,5.45659,5.45484,5.45659,10000000.0
2007-07-09 15:15:00,5.45637,5.45684,5.45539,5.45664,16000000.0
2007-07-09 15:16:00,5.45682,5.45682,5.45544,5.45544,15000000.0
2007-07-09 15:17:00,5.45722,5.45777,5.45564,5.45657,14000000.0
2007-07-09 15:18:00,5.45743,5.45795,5.45629,5.45795,12000000.0
2007-07-09 15:19:00,5.45735,5.45783,5.45659,5.45777,11000000.0
2007-07-09 15:20:00,5.45763,5.45832,5.45665,5.45746,14000000.0
2007-07-09 15:21:00,5.4573,5.45817,5.45694,5.4574,14000000.0
2007-07-09 15:22:00,5.45673,5.45722,5.45625,5.45658,10000000.0
2007-07-09 15:23:00,5.4568,5.45725,5.45566,5.45566,11000000.0
2007-07-09 15:24:00,5.4552,5.45558,5.45468,5.45558,10000000.0
2007-07-09 15:25:00,5.45646,5.45646,5.45491,5.45538,16000000.0
2007-07-09 15:26:00,5.45562,5.45613,5.45493,5.45613,15000000.0
2007-07-09 15:27:00,5.45599,5.45599,5.45474,5.45497,10000000.0
2007-07-09 15:28:00,5.45545,5.45602,5.45423,5.45423,11000000.0
2007-07-09 15:29:00,5.45522,5.45607,5.45457,5.45593,19000000.0
2007-07-09 15:30:00,5.45589,5.45611,5.45496,5.45551,10000000.0
2007-07-09 15:31:00,5.45592,5.45592,5.4542,5.4542,14000000.0
2007-07-09 15:32:00,5.45596,5.45596,5.45367,5.45391,12000000.0
2007-07-09 15:33:00,5.45582,5.4559,5.45441,5.45442,20000000.0
2007-07-09 15:34:00,5.45443,5.45593,5.45421,5.45421,12000000.0
2007-07-09 15:35:00,5.45567,5.45628,5.45462,5.45555,12000000.0
2007-07-09 15:36:00,5.4549,5.45506,5.45391,5.45415,10000000.0
2007-07-09 15:37:00,5.45391,5.45466,5.45348,5.45405,10000000.0
2007-07-09 15:38:00,5.45411,5.45535,5.45361,5.45441,13000000.0
2007-07-09 15:39:00,5.45467,5.45501,5.45421,5.45501,7000000.0
2007-07-09 15:40:00,5.45493,5.45493,5.45393,5.45403,10000000.0
2007-07-09 15:41:00,5.4545,5.45462,5.45382,5.4539,9000000.0
2007-07-09 15:42:00,5.45493,5.45512,5.45364,5.45493,13000000.0
2007-07-09 15:43:00,5.45534,5.45539,5.45435,5.45515,16000000.0
2007-07-09 15:44:00,5.45508,5.45508,5.45332,5.45332,14000000.0
2007-07-09 15:45:00,5.45544,5.45544,5.45367,5.45487,15000000.0
2007-07-09 15:46:00,5.45483,5.45503,5.4536,5.4536,13000000.0
2007-07-09 15:47:00,5.45408,5.45409,5.4533,5.45397,9000000.0
2007-07-09 15:48:00,5.45448,5.45448,5.45318,5.45337,21000000.0
2007-07-09 15:49:00,5.45257,5.45404,5.45252,5.45281,23000000.0
2007-07-09 15:50:00,5.45286,5.45386,5.45233,5.45248,12000000.0
2007-07-09 15:51:00,5.45282,5.45349,5.45217,5.45349,19000000.0
2007-07-09 15:52:00,5.45415,5.45428,5.45275,5.45335,15000000.0
2007-07-09 15:53:00,5.45433,5.45433,5.45307,5.45315,14000000.0
2007-07-09 15:54:00,5.45323,5.45391,5.45229,5.45235,15000000.0
2007-07-09 15:55:00,5.45323,5.45362,5.45185,5.45336,12000000.0
2007-07-09 15:56:00,5.45178,5.45344,5.45178,5.4533,18000000.0
2007-07-09 15:57:00,5.45219,5.45354,5.45166,5.45354,10000000.0
2007-07-09 15:58:00,5.45366,5.45366,5.45226,5.45255,22000000.0
2007-07-09 15:59:00,5.45348,5.45433,5.45244,5.45354,12000000.0
2007-07-09 16:00:00,5.45472,5.45522,5.45305,5.45472,12000000.0
2007-07-09 16:01:00,5.45441,5.45516,5.45392,5.45407,12000000.0
2007-07-09 16:02:00,5.45513,5.45578,5.45432,5.45523,13000000.0
2007-07-09 16:03:00,5.45497,5.45541,5.45397,5.45474,13000000.0
2007-07-09 16:04:00,5.45563,5.45563,5.45412,5.45412,11000000.0
2007-07-09 16:05:00,5.45326,5.45518,5.45326,5.45453,9000000.0
2007-07-09 16:06:00,5.455,5.45563,5.45384,5.45521,14000000.0
2007-07-09 16:07:00,5.45529,5.45529,5.45371,5.45371,15000000.0
2007-07-09 16:08:00,5.45428,5.45495,5.45414,5.45467,15000000.0
2007-07-09 16:09:00,5.45415,5.4555,5.45369,5.45492,17000000.0
2007-07-09 16:10:00,5.45498,5.45577,5.45406,5.45428,14000000.0
2007-07-09 16:11:00,5.45585,5.45585,5.45434,5.45442,9000000.0
2007-07-09 16:12:00,5.45513,5.45634,5.45441,5.45627,15000000.0
2007-07-09 16:13:00,5.45548,5.45697,5.45493,5.45573,14000000.0
2007-07-09 16:14:00,5.45503,5.45591,5.4546,5.45591,12000000.0
2007-07-09 16:15:00,5.45539,5.45539,5.45392,5.45392,14000000.0
2007-07-09 16:16:00,5.45573,5.45616,5.45422,5.45461,13000000.0
2007-07-09 16:17:00,5.45458,5.45517,5.45372,5.45408,18000000.0
2007-07-09 16:18:00,5.45342,5.45444,5.45334,5.45396,13000000.0
2007-07-09 16:19:00,5.45501,5.45501,5.45373,5.45373,8000000.0
2007-07-09 16:20:00,5.45339,5.45483,5.45332,5.4539,13000000.0
2007-07-09 16:21:00,5.45335,5.45458,5.45318,5.45368,12000000.0
2007-07-09 16:22:00,5.45498,5.45498,5.45297,5.45327,11000000.0
2007-07-09 16:23:00,5.45489,5.45489,5.45348,5.45447,14000000.0
2007-07-09 16:24:00,5.45505,5.45505,5.45363,5.45455,15000000.0
2007-07-09 16:25:00,5.45519,5.45519,5.45442,5.45477,11000000.0
2007-07-09 16:26:00,5.4555,5.45555,5.45359,5.45481,8000000.0
2007-07-09 16:27:00,5.45432,5.45519,5.45358,5.45358,10000000.0
2007-07-09 16:28:00,5.45371,5.45467,5.45365,5.45427,15000000.0
2007-07-09 16:29:00,5.45533,5.45539,5.45413,5.45456,7000000.0
2007-07-09 16:30:00,5.455,5.4552,5.4549,5.4552,16000000.0
2007-07-09 16:31:00,5.45499,5.45512,5.45383,5.4546,14000000.0
2007-07-09 16:32:00,5.45399,5.45487,5.45341,5.45487,7000000.0
2007-07-09 16:33:00,5.45367,5.45367,5.45281,5.45306,8000000.0
2007-07-09 16:34:00,5.45284,5.45284,5.45241,5.45283,8000000.0
2007-07-09 16:35:00,5.45367,5.45407,5.45335,5.45405,9000000.0
2007-07-09 16:36:00,5.45401,5.45462,5.45298,5.45462,13000000.0
2007-07-09 16:37:00,5.4536,5.45495,5.45332,5.45395,18000000.0
2007-07-09 16:38:00,5.45453,5.45453,5.45277,5.45355,18000000.0
2007-07-09 16:39:00,5.45373,5.45442,5.4533,5.454,20000000.0
2007-07-09 16:40:00,5.45344,5.45501,5.45286,5.45366,13000000.0
2007-07-09 16:41:00,5.45378,5.45467,5.4529,5.45467,20000000.0
2007-07-09 16:42:00,5.45382,5.45456,5.45322,5.45352,18000000.0
2007-07-09 16:43:00,5.45342,5.45431,5.45296,5.45338,15000000.0
2007-07-09 16:44:00,5.45383,5.45383,5.45171,5.45244,20000000.0
2007-07-09 16:45:00,5.45307,5.45312,5.4514,5.4514,13000000.0
2007-07-09 16:46:00,5.45222,5.45305,5.45216,5.45241,15000000.0
2007-07-09 16:47:00,5.45367,5.45367,5.45227,5.45261,8000000.0
2007-07-09 16:48:00,5.45271,5.45323,5.45208,5.45231,11000000.0
2007-07-09 16:49:00,5.45202,5.4532,5.45087,5.45224,12000000.0
2007-07-09 16:50:00,5.45141,5.45213,5.45074,5.45139,15000000.0
2007-07-09 16:51:00,5.45123,5.45137,5.45053,5.45125,18000000.0
2007-07-09 16:52:00,5.45052,5.45201,5.45052,5.4515,14000000.0
2007-07-09 16:53:00,5.45148,5.4518,5.45108,5.45142,8000000.0
2007-07-09 16:54:00,5.45158,5.45262,5.45113,5.45262,11000000.0
2007-07-09 16:55:00,5.45186,5.45291,5.45128,5.45267,12000000.0
2007-07-09 16:56:00,5.45289,5.45289,5.45094,5.45146,10000000.0
2007-07-09 16:57:00,5.45208,5.45377,5.45208,5.45377,8000000.0
2007-07-09 16:58:00,5.45289,5.45423,5.45287,5.45423,9000000.0
2007-07-09 16:59:00,5.45406,5.45406,5.4524,5.45326,13000000.0
2007-07-09 17:00:00,5.45446,5.45446,5.45221,5.4529,11000000.0
2007-07-09 17:01:00,5.45146,5.45349,5.45135,5.45236,12000000.0
2007-07-09 17:02:00,5.45188,5.45267,5.45176,5.4518,10000000.0
2007-07-09 17:03:00,5.45178,5.45388,5.45178,5.45368,16000000.0
2007-07-09 17:04:00,5.45271,5.45389,5.45258,5.45367,13000000.0
2007-07-09 17:05:00,5.45321,5.4538,5.45248,5.4537,16000000.0
2007-07-09 17:06:00,5.45397,5.45407,5.4527,5.45299,12000000.0
2007-07-09 17:07:00,5.45431,5.45431,5.4527,5.45371,8000000.0
2007-07-09 17:08:00,5.45267,5.45403,5.45208,5.45294,21000000.0
2007-07-09 17:09:00,5.45403,5.4541,5.45239,5.45328,16000000.0
2007-07-09 17:10:00,5.45293,5.45367,5.45268,5.45274,11000000.0
2007-07-09 17:11:00,5.45273,5.45273,5.45177,5.45177,11000000.0
2007-07-09 17:12:00,5.45364,5.45364,5.45251,5.45325,9000000.0
2007-07-09 17:13:00,5.45343,5.45343,5.45133,5.45133,9000000.0
2007-07-09 17:14:00,5.4521,5.45389,5.4521,5.45389,17000000.0
2007-07-09 17:15:00,5.45282,5.45349,5.45236,5.45236,11000000.0
2007-07-09 17:16:00,5.45273,5.45326,5.45174,5.45174,15000000.0
2007-07-09 17:17:00,5.45377,5.45384,5.45219,5.45362,13000000.0
2007-07-09 17:18:00,5.4539,5.45391,5.4525,5.45324,15000000.0
2007-07-09 17:19:00,5.4539,5.45464,5.45308,5.45432,17000000.0
2007-07-09 17:20:00,5.4547,5.4547,5.45283,5.45369,12000000.0
2007-07-09 17:21:00,5.45289,5.45404,5.45289,5.45393,7000000.0
2007-07-09 17:22:00,5.4538,5.45444,5.45319,5.45427,14000000.0
2007-07-09 17:23:00,5.45414,5.45504,5.45303,5.45303,13000000.0
2007-07-09 17:24:00,5.45382,5.45565,5.45382,5.45552,9000000.0
2007-07-09 17:25:00,5.45569,5.45569,5.45412,5.45561,11000000.0
2007-07-09 17:26:00,5.45546,5.45607,5.45418,5.45607,16000000.0
2007-07-09 17:27:00,5.45623,5.45623,5.45499,5.45522,9000000.0
2007-07-09 17:28:00,5.45537,5.45612,5.45497,5.45602,15000000.0
2007-07-09 17:29:00,5.45583,5.45583,5.45371,5.45371,11000000.0
2007-07-09 17:30:00,5.45458,5.45492,5.45347,5.4544,19000000.0
2007-07-09 17:31:00,5.45486,5.45505,5.45373,5.45376,11000000.0
2007-07-09 17:32:00,5.45473,5.45473,5.45347,5.45379,9000000.0
2007-07-09 17:33:00,5.45344,5.45408,5.45291,5.45377,10000000.0
2007-07-09 17:34:00,5.45314,5.45492,5.4528,5.45463,14000000.0
2007-07-09 17:35:00,5.45485,5.45537,5.45363,5.45537,13000000.0
2007-07-09 17:36:00,5.45416,5.45503,5.45396,5.45461,11000000.0
2007-07-09 17:37:00,5.45426,5.45591,5.45401,5.45505,15000000.0
2007-07-09 17:38:00,5.45481,5.45553,5.4539,5.4539,17000000.0
2007-07-09 17:39:00,5.45502,5.45572,5.45408,5.45487,8000000.0
2007-07-09 17:40:00,5.45581,5.45652,5.45453,5.45535,12000000.0
2007-07-09 17:41:00,5.45532,5.45544,5.45421,5.45528,21000000.0
2007-07-09 17:42:00,5.45534,5.45563,5.45451,5.45507,13000000.0
2007-07-09 17:43:00,5.45524,5.4562,5.45501,5.45602,11000000.0
2007-07-09 17:44:00,5.45592,5.45596,5.45398,5.4544,19000000.0
2007-07-09 17:45:00,5.45486,5.45593,5.45444,5.45593,10000000.0
2007-07-09 17:46:00,5.45567,5.45607,5.45422,5.45607,13000000.0
2007-07-09 17:47:00,5.45599,5.45599,5.45506,5.45555,9000000.0
2007-07-09 17:48:00,5.45511,5.45576,5.45416,5.45416,14000000.0
2007-07-09 17:49:00,5.45492,5.4559,5.45443,5.45536,14000000.0
2007-07-09 17:50:00,5.45495,5.45597,5.45417,5.45595,17000000.0
2007-07-09 17:51:00,5.45401,5.45573,5.45401,5.45571,13000000.0
2007-07-09 17:52:00,5.45565,5.45566,5.45398,5.45398,24000000.0
2007-07-09 17:53:00,5.45553,5.45562,5.45434,5.45559,16000000.0
2007-07-09 17:54:00,5.45633,5.45633,5.45468,5.45515,16000000.0
2007-07-09 17:55:00,5.4548,5.45603,5.45405,5.45484,13000000.0
2007-07-09 17:56:00,5.45445,5.45531,5.45382,5.45382,15000000.0
2007-07-09 17:57:00,5.45526,5.45526,5.4535,5.45465,10000000.0
2007-07-09 17:58:00,5.45435,5.45531,5.4539,5.4546,15000000.0
2007-07-09 17:59:00,5.45564,5.45571,5.45481,5.45522,13000000.0
2007-07-09 18:00:00,5.45547,5.45624,5.45477,5.45624,7000000.0
2007-07-09 18:01:00,5.45607,5.45607,5.45438,5.45479,18000000.0
2007-07-09 18:02:00,5.45483,5.45601,5.45432,5.456,17000000.0
2007-07-09 18:03:00,5.45616,5.45616,5.45389,5.4551,16000000.0
2007-07-09 18:04:00,5.45577,5.45581,5.45439,5.45548,14000000.0
2007-07-09 18:05:00,5.45473,5.45594,5.45473,5.45495,13000000.0
2007-07-09 18:06:00,5.45567,5.45567,5.45415,5.45496,18000000.0
2007-07-09 18:07:00,5.45571,5.45571,5.45454,5.45571,12000000.0
2007-07-09 18:08:00,5.45435,5.45592,5.45435,5.45592,18000000.0
2007-07-09 18:09:00,5.45601,5.45601,5.45477,5.45514,12000000.0
2007-07-09 18:10:00,5.45489,5.45564,5.45481,5.45533,13000000.0
2007-07-09 18:11:00,5.45547,5.45611,5.45487,5.45611,10000000.0
2007-07-09 18:12:00,5.45558,5.45578,5.45449,5.45561,11000000.0
2007-07-09 18:13:00,5.45553,5.45571,5.45439,5.45565,14000000.0
2007-07-09 18:14:00,5.4556,5.45565,5.45496,5.45564,10000000.0
2007-07-09 18:15:00,5.45558,5.45558,5.45396,5.45396,10000000.0
2007-07-09 18:16:00,5.45547,5.45559,5.45449,5.45559,9000000.0
2007-07-09 18:17:00,5.45525,5.45581,5.45443,5.45515,18000000.0
2007-07-09 18:18:00,5.45517,5.45574,5.45478,5.45524,14000000.0
2007-07-09 18:19:00,5.45495,5.45569,5.45468,5.4547,10000000.0
2007-07-09 18:20:00,5.45565,5.45589,5.45451,5.45585,15000000.0
2007-07-09 18:21:00,5.45628,5.45628,5.45447,5.4551,18000000.0
2007-07-09 18:22:00,5.45627,5.45627,5.45479,5.45501,14000000.0
2007-07-09 18:23:00,5.45605,5.45605,5.45424,5.45424,7000000.0
2007-07-09 18:24:00,5.45555,5.45555,5.45471,5.45533,9000000.0
2007-07-09 18:25:00,5.45594,5.45604,5.45468,5.45604,13000000.0
2007-07-09 18:26:00,5.45555,5.45581,5.45445,5.45533,16000000.0
2007-07-09 18:27:00,5.45504,5.45612,5.45465,5.45599,14000000.0
2007-07-09 18:28:00,5.45453,5.45625,5.45453,5.45625,13000000.0
2007-07-09 18:29:00,5.45452,5.45559,5.45452,5.45518,11000000.0
2007-07-09 18:30:00,5.45579,5.45621,5.45499,5.45621,16000000.0
2007-07-09 18:31:00,5.45614,5.45761,5.45537,5.45706,12000000.0
2007-07-09 18:32:00,5.45772,5.45793,5.45603,5.45717,11000000.0
2007-07-09 18:33:00,5.45658,5.45725,5.45603,5.45723,13000000.0
2007-07-09 18:34:00,5.45716,5.45735,5.45563,5.45693,13000000.0
2007-07-09 18:35:00,5.45776,5.45776,5.45611,5.45658,18000000.0
2007-07-09 18:36:00,5.45664,5.45728,5.45588,5.45688,18000000.0
2007-07-09 18:37:00,5.45654,5.45785,5.45635,5.45785,18000000.0
2007-07-09 18:38:00,5.45602,5.45709,5.45602,5.45622,11000000.0
2007-07-09 18:39:00,5.45653,5.45755,5.45653,5.45755,11000000.0
2007-07-09 18:40:00,5.4566,5.45776,5.45647,5.45706,14000000.0
2007-07-09 18:41:00,5.45673,5.45749,5.45636,5.45672,16000000.0
2007-07-09 18:42:00,5.4561,5.4561,5.45559,5.45561,14000000.0
2007-07-09 18:43:00,5.45703,5.45712,5.45608,5.45685,10000000.0
2007-07-09 18:44:00,5.45741,5.45741,5.45618,5.45618,13000000.0
2007-07-09 18:45:00,5.45609,5.45729,5.45609,5.45729,13000000.0
2007-07-09 18:46:00,5.45743,5.45745,5.45569,5.45569,12000000.0
2007-07-09 18:47:00,5.45707,5.45716,5.45575,5.45592,14000000.0
2007-07-09 18:48:00,5.45738,5.45738,5.45325,5.45686,15000000.0
2007-07-09 18:49:00,5.45689,5.4569,5.45628,5.45687,12000000.0
2007-07-09 18:50:00,5.45741,5.45748,5.45576,5.45705,9000000.0
2007-07-09 18:51:00,5.45571,5.4571,5.45539,5.45666,17000000.0
2007-07-09 18:52:00,5.45543,5.45639,5.45543,5.45633,9000000.0
2007-07-09 18:53:00,5.45641,5.45641,5.45551,5.45623,14000000.0
2007-07-09 18:54:00,5.45622,5.45622,5.45463,5.45463,14000000.0
2007-07-09 18:55:00,5.45557,5.45565,5.45545,5.45558,10000000.0
2007-07-09 18:56:00,5.45627,5.45627,5.45505,5.45529,16000000.0
2007-07-09 18:57:00,5.45519,5.45567,5.4547,5.45514,17000000.0
2007-07-09 18:58:00,5.45522,5.4558,5.45402,5.45416,14000000.0
2007-07-09 18:59:00,5.45479,5.45588,5.45441,5.45515,14000000.0
2007-07-09 19:00:00,5.45452,5.45547,5.45451,5.45451,15000000.0
2007-07-09 19:01:00,5.45606,5.45606,5.45461,5.45598,15000000.0
2007-07-09 19:02:00,5.4562,5.4562,5.45454,5.45607,14000000.0
2007-07-09 19:03:00,5.45518,5.45619,5.45518,5.45619,14000000.0
2007-07-09 19:04:00,5.45429,5.45556,5.45421,5.45527,12000000.0
2007-07-09 19:05:00,5.45532,5.45576,5.4545,5.4545,15000000.0
2007-07-09 19:06:00,5.45539,5.45595,5.45449,5.45468,16000000.0
2007-07-09 19:07:00,5.45567,5.45621,5.45497,5.45543,20000000.0
2007-07-09 19:08:00,5.45578,5.45578,5.45498,5.4557,8000000.0
2007-07-09 19:09:00,5.45493,5.45573,5.45419,5.45504,17000000.0
2007-07-09 19:10:00,5.45415,5.45579,5.45415,5.45499,9000000.0
2007-07-09 19:11:00,5.45619,5.45619,5.45481,5.45506,16000000.0
2007-07-09 19:12:00,5.45593,5.45629,5.45468,5.45494,13000000.0
2007-07-09 19:13:00,5.45594,5.45594,5.45456,5.45456,10000000.0
2007-07-09 19:14:00,5.45529,5.45553,5.45405,5.45406,20000000.0
2007-07-09 19:15:00,5.45446,5.45536,5.45376,5.45521,12000000.0
2007-07-09 19:16:00,5.45517,5.45526,5.45396,5.45396,8000000.0
2007-07-09 19:17:00,5.45563,5.45568,5.45443,5.45507,18000000.0
2007-07-09 19:18:00,5.45567,5.45567,5.45457,5.45495,11000000.0
2007-07-09 19:19:00,5.45618,5.45625,5.45603,5.45618,12000000.0
2007-07-09 19:20:00,5.45564,5.45664,5.45523,5.45664,14000000.0
2007-07-09 19:21:00,5.45491,5.45663,5.45491,5.45663,13000000.0
2007-07-09 19:22:00,5.45535,5.4563,5.45527,5.4555,12000000.0
2007-07-09 19:23:00,5.45609,5.45661,5.4556,5.45563,14000000.0
2007-07-09 19:24:00,5.45656,5.45656,5.45505,5.45574,19000000.0
2007-07-09 19:25:00,5.45611,5.45626,5.45536,5.45626,8000000.0
2007-07-09 19:26:00,5.4557,5.45598,5.45465,5.45598,7000000.0
2007-07-09 19:27:00,5.4557,5.45633,5.45456,5.45615,20000000.0
2007-07-09 19:28:00,5.45612,5.45612,5.45396,5.45396,17000000.0
2007-07-09 19:29:00,5.45434,5.45531,5.45433,5.45531,10000000.0
2007-07-09 19:30:00,5.45477,5.45581,5.45467,5.45581,15000000.0
2007-07-09 19:31:00,5.45469,5.45584,5.45465,5.45489,11000000.0
2007-07-09 19:32:00,5.45464,5.45642,5.45464,5.45642,9000000.0
2007-07-09 19:33:00,5.45551,5.45632,5.45551,5.45594,14000000.0
2007-07-09 19:34:00,5.45592,5.4562,5.4549,5.45525,17000000.0
2007-07-09 19:35:00,5.45641,5.45662,5.45628,5.45655,8000000.0
2007-07-09 19:36:00,5.45497,5.45497,5.45456,5.45497,15000000.0
2007-07-09 19:37:00,5.45493,5.45535,5.45491,5.45491,8000000.0
2007-07-09 19:38:00,5.45611,5.45611,5.4545,5.4545,15000000.0
2007-07-09 19:39:00,5.45505,5.45646,5.45505,5.45646,17000000.0
2007-07-09 19:40:00,5.455,5.45629,5.45467,5.45467,16000000.0
2007-07-09 19:41:00,5.45551,5.45614,5.45516,5.45578,11000000.0
2007-07-09 19:42:00,5.45616,5.4565,5.4554,5.45595,15000000.0
2007-07-09 19:43:00,5.45531,5.45665,5.45528,5.45528,14000000.0
2007-07-09 19:44:00,5.45585,5.45605,5.45585,5.45605,14000000.0
2007-07-09 19:45:00,5.45605,5.45643,5.45574,5.45579,15000000.0
2007-07-09 19:46:00,5.45641,5.4565,5.45548,5.45548,15000000.0
2007-07-09 19:47:00,5.45495,5.45503,5.45485,5.45503,16000000.0
2007-07-09 19:48:00,5.45608,5.45686,5.45523,5.45602,16000000.0
2007-07-09 19:49:00,5.45568,5.45618,5.4548,5.4548,8000000.0
2007-07-09 19:50:00,5.45482,5.45486,5.45448,5.45464,9000000.0
2007-07-09 19:51:00,5.45605,5.45605,5.45445,5.45445,19000000.0
2007-07-09 19:52:00,5.45557,5.45619,5.45557,5.45614,11000000.0
2007-07-09 19:53:00,5.45496,5.45642,5.45487,5.45642,14000000.0
2007-07-09 19:54:00,5.45638,5.45638,5.45492,5.4553,18000000.0
2007-07-09 19:55:00,5.45435,5.45493,5.45435,5.45493,13000000.0
2007-07-09 19:56:00,5.45661,5.45682,5.45484,5.45557,10000000.0
2007-07-09 19:57:00,5.45635,5.45645,5.45535,5.45555,16000000.0
2007-07-09 19:58:00,5.45668,5.45668,5.45541,5.45591,15000000.0
2007-07-09 19:59:00,5.4558,5.45666,5.45514,5.45554,14000000.0
2007-07-09 20:00:00,5.45657,5.45657,5.45519,5.45519,11000000.0
2007-07-09 20:01:00,5.45612,5.4566,5.45453,5.45453,24000000.0
2007-07-09 20:02:00,5.45595,5.45676,5.45538,5.45666,11000000.0
2007-07-09 20:03:00,5.45543,5.45684,5.45533,5.45684,11000000.0
2007-07-09 20:04:00,5.45662,5.45662,5.45553,5.45662,10000000.0
2007-07-09 20:05:00,5.45712,5.45722,5.45685,5.45696,17000000.0
2007-07-09 20:06:00,5.45695,5.45708,5.45672,5.45708,10000000.0
2007-07-09 20:07:00,5.4569,5.45705,5.45626,5.45705,14000000.0
2007-07-09 20:08:00,5.45683,5.45687,5.45664,5.45665,13000000.0
2007-07-09 20:09:00,5.45549,5.45666,5.45485,5.45666,11000000.0
2007-07-09 20:10:00,5.45702,5.45702,5.45674,5.45688,11000000.0
2007-07-09 20:11:00,5.45646,5.45646,5.45537,5.45537,9000000.0
2007-07-09 20:12:00,5.45652,5.4569,5.45523,5.45523,16000000.0
2007-07-09 20:13:00,5.45661,5.45678,5.45599,5.45649,11000000.0
2007-07-09 20:14:00,5.45653,5.45653,5.45477,5.4554,19000000.0
2007-07-09 20:15:00,5.45589,5.45589,5.45477,5.45571,13000000.0
2007-07-09 20:16:00,5.4556,5.45596,5.45472,5.45596,15000000.0
2007-07-09 20:17:00,5.45549,5.45549,5.45477,5.45508,8000000.0
2007-07-09 20:18:00,5.45582,5.45582,5.4545,5.4545,14000000.0
2007-07-09 20:19:00,5.4551,5.45565,5.45424,5.45505,14000000.0
2007-07-09 20:20:00,5.45467,5.45531,5.45425,5.45455,12000000.0
2007-07-09 20:21:00,5.45511,5.45548,5.45436,5.45548,9000000.0
2007-07-09 20:22:00,5.45563,5.45563,5.45399,5.45526,17000000.0
2007-07-09 20:23:00,5.45565,5.45585,5.45561,5.45563,11000000.0
2007-07-09 20:24:00,5.45576,5.45582,5.45562,5.45578,16000000.0
2007-07-09 20:25:00,5.4556,5.45586,5.45464,5.45519,11000000.0
2007-07-09 20:26:00,5.45458,5.45569,5.45449,5.45555,8000000.0
2007-07-09 20:27:00,5.45509,5.45575,5.45489,5.4553,13000000.0
2007-07-09 20:28:00,5.45586,5.45586,5.45439,5.45548,15000000.0
2007-07-09 20:29:00,5.45601,5.45601,5.45575,5.45588,16000000.0
2007-07-09 20:30:00,5.45591,5.45599,5.45585,5.4559,8000000.0
2007-07-09 20:31:00,5.45501,5.45563,5.45501,5.45563,18000000.0
2007-07-09 20:32:00,5.45589,5.45589,5.45562,5.45562,7000000.0
2007-07-09 20:33:00,5.45581,5.45592,5.45566,5.45578,13000000.0
2007-07-09 20:34:00,5.45385,5.45385,5.45365,5.45378,13000000.0
2007-07-09 20:35:00,5.45557,5.45557,5.45423,5.45437,9000000.0
2007-07-09 20:36:00,5.45453,5.45515,5.45389,5.45504,17000000.0
2007-07-09 20:37:00,5.45465,5.4553,5.45405,5.45439,14000000.0
2007-07-09 20:38:00,5.45471,5.45525,5.45394,5.45458,16000000.0
2007-07-09 20:39:00,5.45452,5.45452,5.45392,5.45411,14000000.0
2007-07-09 20:40:00,5.45509,5.4554,5.45434,5.4554,17000000.0
2007-07-09 20:41:00,5.45575,5.45578,5.45491,5.45491,16000000.0
2007-07-09 20:42:00,5.45496,5.45529,5.45437,5.45473,22000000.0
2007-07-09 20:43:00,5.45427,5.45555,5.45413,5.45512,18000000.0
2007-07-09 20:44:00,5.45496,5.45579,5.45418,5.45567,16000000.0
2007-07-09 20:45:00,5.4554,5.4554,5.45415,5.45415,8000000.0
2007-07-09 20:46:00,5.45491,5.4555,5.45422,5.45513,19000000.0
2007-07-09 20:47:00,5.45537,5.45537,5.45421,5.45421,12000000.0
2007-07-09 20:48:00,5.45477,5.45477,5.45396,5.45407,9000000.0
2007-07-09 20:49:00,5.45497,5.45546,5.45418,5.45434,19000000.0
2007-07-09 20:50:00,5.45462,5.45556,5.45404,5.45442,15000000.0
2007-07-09 20:51:00,5.45496,5.45497,5.4539,5.45488,9000000.0
2007-07-09 20:52:00,5.45435,5.45542,5.45417,5.45542,11000000.0
2007-07-09 20:53:00,5.4538,5.45518,5.45379,5.45379,15000000.0
2007-07-09 20:54:00,5.45518,5.45521,5.45394,5.4547,12000000.0
2007-07-09 20:55:00,5.45486,5.45518,5.45367,5.45369,18000000.0
2007-07-09 20:56:00,5.45466,5.45515,5.45325,5.45389,12000000.0
2007-07-09 20:57:00,5.45538,5.45577,5.45415,5.45463,13000000.0
2007-07-09 20:58:00,5.45501,5.45538,5.45395,5.45454,11000000.0
2007-07-09 20:59:00,5.45439,5.45501,5.45374,5.45374,11000000.0
2007-07-09 21:00:00,5.45536,5.45536,5.45309,5.45309,17000000.0
2007-07-09 21:01:00,5.45471,5.45471,5.45319,5.45426,10000000.0
2007-07-09 21:02:00,5.45481,5.45481,5.45348,5.45468,8000000.0
2007-07-09 21:03:00,5.45404,5.4546,5.45329,5.45329,19000000.0
2007-07-09 21:04:00,5.4531,5.45448,5.4531,5.4544,18000000.0
2007-07-09 21:05:00,5.45391,5.45461,5.45327,5.45355,14000000.0
2007-07-09 21:06:00,5.45479,5.45479,5.45356,5.45379,12000000.0
2007-07-09 21:07:00,5.45497,5.45505,5.45485,5.45505,10000000.0
2007-07-09 21:08:00,5.45393,5.4546,5.45368,5.454,14000000.0
2007-07-09 21:09:00,5.45357,5.4548,5.45357,5.45473,16000000.0
2007-07-09 21:10:00,5.45353,5.45471,5.45344,5.45374,15000000.0
2007-07-09 21:11:00,5.45345,5.45345,5.45325,5.45325,13000000.0
2007-07-09 21:12:00,5.45364,5.45476,5.45356,5.45476,10000000.0
2007-07-09 21:13:00,5.4542,5.45471,5.45366,5.45366,14000000.0
2007-07-09 21:14:00,5.45492,5.4551,5.45423,5.45464,10000000.0
2007-07-09 21:15:00,5.45492,5.4553,5.45405,5.45453,15000000.0
2007-07-09 21:16:00,5.45557,5.45606,5.45436,5.45436,11000000.0
2007-07-09 21:17:00,5.4538,5.45496,5.4538,5.45483,13000000.0
2007-07-09 21:18:00,5.45495,5.45548,5.45372,5.45437,17000000.0
2007-07-09 21:19:00,5.45376,5.45381,5.45355,5.45381,12000000.0
2007-07-09 21:20:00,5.45484,5.45566,5.45431,5.45566,14000000.0
2007-07-09 21:21:00,5.45498,5.45498,5.45395,5.45421,11000000.0
2007-07-09 21:22:00,5.45444,5.45483,5.45383,5.45468,9000000.0
2007-07-09 21:23:00,5.45473,5.45571,5.45416,5.45571,7000000.0
2007-07-09 21:24:00,5.45405,5.45531,5.45405,5.45467,11000000.0
2007-07-09 21:25:00,5.45447,5.45526,5.45441,5.45526,7000000.0
2007-07-09 21:26:00,5.45424,5.45553,5.45424,5.45553,13000000.0
2007-07-09 21:27:00,5.45412,5.45529,5.45412,5.45482,11000000.0
2007-07-09 21:28:00,5.45491,5.45543,5.45411,5.45411,15000000.0
2007-07-09 21:29:00,5.45595,5.45595,5.45575,5.45575,12000000.0
2007-07-09 21:30:00,5.455,5.4554,5.45455,5.45537,10000000.0
2007-07-09 21:31:00,5.45501,5.45551,5.45453,5.45453,10000000.0
2007-07-09 21:32:00,5.4559,5.45608,5.4549,5.45549,12000000.0
2007-07-09 21:33:00,5.45626,5.45626,5.4548,5.4548,19000000.0
2007-07-09 21:34:00,5.45494,5.45601,5.45481,5.45591,8000000.0
2007-07-09 21:35:00,5.4544,5.45637,5.4544,5.45577,20000000.0
2007-07-09 21:36:00,5.45554,5.45587,5.45447,5.45447,19000000.0
2007-07-09 21:37:00,5.45509,5.45649,5.45509,5.45545,19000000.0
2007-07-09 21:38:00,5.45559,5.45605,5.45443,5.45443,13000000.0
2007-07-09 21:39:00,5.45581,5.45627,5.45467,5.45486,17000000.0
2007-07-09 21:40:00,5.4555,5.4557,5.45474,5.45505,7000000.0
2007-07-09 21:41:00,5.4555,5.45582,5.45448,5.4545,11000000.0
2007-07-09 21:42:00,5.45412,5.45426,5.45404,5.45413,18000000.0
2007-07-09 21:43:00,5.45557,5.4557,5.45467,5.45517,13000000.0
2007-07-09 21:44:00,5.45484,5.4557,5.45415,5.45502,16000000.0
2007-07-09 21:45:00,5.45527,5.45527,5.45452,5.45452,11000000.0
2007-07-09 21:46:00,5.45537,5.45537,5.45458,5.45458,13000000.0
2007-07-09 21:47:00,5.45562,5.45562,5.45391,5.45464,13000000.0
2007-07-09 21:48:00,5.4548,5.45506,5.45401,5.45401,17000000.0
2007-07-09 21:49:00,5.45392,5.45394,5.45366,5.45366,8000000.0
2007-07-09 21:50:00,5.4539,5.4539,5.45367,5.4537,11000000.0
2007-07-09 21:51:00,5.45525,5.45525,5.45505,5.45525,13000000.0
2007-07-09 21:52:00,5.45345,5.45365,5.45345,5.45365,13000000.0
2007-07-09 21:53:00,5.45541,5.45584,5.45479,5.45479,14000000.0
2007-07-09 21:54:00,5.45432,5.4553,5.45432,5.4553,11000000.0
2007-07-09 21:55:00,5.45618,5.45634,5.45605,5.45625,17000000.0
2007-07-09 21:56:00,5.45625,5.45629,5.456,5.4561,12000000.0
2007-07-09 21:57:00,5.45624,5.45627,5.45602,5.45605,16000000.0
2007-07-09 21:58:00,5.45614,5.45627,5.45607,5.45611,9000000.0
2007-07-09 21:59:00,5.45624,5.45628,5.45595,5.45628,18000000.0
2007-07-09 22:00:00,5.45485,5.45488,5.45421,5.45421,13000000.0
2007-07-09 22:01:00,5.45425,5.45425,5.45405,5.45405,11000000.0
2007-07-09 22:02:00,5.45603,5.45603,5.45567,5.45575,17000000.0
2007-07-09 22:03:00,5.45512,5.4557,5.45415,5.45495,23000000.0
2007-07-09 22:04:00,5.45588,5.45588,5.45449,5.45462,15000000.0
2007-07-09 22:05:00,5.45438,5.45547,5.45438,5.45547,14000000.0
2007-07-09 22:06:00,5.45537,5.45581,5.45467,5.45581,15000000.0
2007-07-09 22:07:00,5.45615,5.45635,5.45615,5.45628,9000000.0
2007-07-09 22:08:00,5.45619,5.45627,5.45594,5.4562,18000000.0
2007-07-09 22:09:00,5.45603,5.45603,5.4552,5.45583,11000000.0
2007-07-09 22:10:00,5.45587,5.45615,5.45586,5.45594,7000000.0
2007-07-09 22:11:00,5.45607,5.45613,5.45583,5.456,8000000.0
2007-07-09 22:12:00,5.45572,5.45629,5.45484,5.45629,16000000.0
2007-07-09 22:13:00,5.45601,5.45601,5.45473,5.45473,24000000.0
2007-07-09 22:14:00,5.45518,5.45674,5.45518,5.45535,9000000.0
2007-07-09 22:15:00,5.45557,5.45565,5.45545,5.45558,10000000.0
2007-07-09 22:16:00,5.45647,5.45671,5.45561,5.45671,13000000.0
2007-07-09 22:17:00,5.45661,5.45661,5.4549,5.45604,20000000.0
2007-07-09 22:18:00,5.45604,5.45673,5.45561,5.45647,11000000.0
2007-07-09 22:19:00,5.45554,5.45633,5.45523,5.45552,15000000.0
2007-07-09 22:20:00,5.45591,5.45666,5.45517,5.45517,16000000.0
2007-07-09 22:21:00,5.4561,5.45658,5.45457,5.45457,12000000.0
2007-07-09 22:22:00,5.45644,5.45644,5.4552,5.45575,14000000.0
2007-07-09 22:23:00,5.45624,5.45633,5.45507,5.45556,11000000.0
2007-07-09 22:24:00,5.45662,5.45662,5.45495,5.45595,16000000.0
2007-07-09 22:25:00,5.45625,5.45647,5.45492,5.45647,14000000.0
2007-07-09 22:26:00,5.45648,5.45648,5.45547,5.45614,10000000.0
2007-07-09 22:27:00,5.45587,5.45645,5.45513,5.45513,14000000.0
2007-07-09 22:28:00,5.4563,5.45676,5.45563,5.45676,12000000.0
2007-07-09 22:29:00,5.45595,5.45689,5.45476,5.45494,13000000.0
2007-07-09 22:30:00,5.45567,5.45591,5.45509,5.45509,8000000.0
2007-07-09 22:31:00,5.45487,5.45488,5.45468,5.45485,11000000.0
2007-07-09 22:32:00,5.45696,5.45696,5.45538,5.45634,20000000.0
2007-07-09 22:33:00,5.45707,5.45722,5.45694,5.45722,11000000.0
2007-07-09 22:34:00,5.45674,5.45674,5.45506,5.45506,10000000.0
2007-07-09 22:35:00,5.45638,5.45647,5.45543,5.45647,13000000.0
2007-07-09 22:36:00,5.45599,5.45649,5.4552,5.45574,9000000.0
2007-07-09 22:37:00,5.45654,5.45675,5.455,5.45507,13000000.0
2007-07-09 22:38:00,5.45625,5.45625,5.45426,5.45506,9000000.0
2007-07-09 22:39:00,5.45501,5.4553,5.45416,5.45506,12000000.0
2007-07-09 22:40:00,5.4549,5.4553,5.45424,5.45477,9000000.0
2007-07-09 22:41:00,5.45425,5.4554,5.45343,5.45508,14000000.0
2007-07-09 22:42:00,5.45468,5.45515,5.45367,5.45416,13000000.0
2007-07-09 22:43:00,5.45376,5.4547,5.45376,5.4543,12000000.0
2007-07-09 22:44:00,5.45422,5.45505,5.4532,5.45337,15000000.0
2007-07-09 22:45:00,5.45362,5.45496,5.45362,5.45376,13000000.0
2007-07-09 22:46:00,5.45537,5.45537,5.45405,5.45419,14000000.0
2007-07-09 22:47:00,5.45344,5.45452,5.45285,5.45417,15000000.0
2007-07-09 22:48:00,5.45382,5.45419,5.45308,5.45308,13000000.0
2007-07-09 22:49:00,5.45362,5.45509,5.45324,5.45459,13000000.0
2007-07-09 22:50:00,5.45443,5.45512,5.45365,5.45477,15000000.0
2007-07-09 22:51:00,5.45438,5.45473,5.45304,5.45309,14000000.0
2007-07-09 22:52:00,5.45332,5.45411,5.4529,5.4529,9000000.0
2007-07-09 22:53:00,5.45315,5.45385,5.45289,5.45289,15000000.0
2007-07-09 22:54:00,5.45282,5.45435,5.45282,5.45326,17000000.0
2007-07-09 22:55:00,5.45311,5.45418,5.45281,5.45327,16000000.0
2007-07-09 22:56:00,5.45318,5.45346,5.45203,5.45301,13000000.0
2007-07-09 22:57:00,5.4537,5.45381,5.45259,5.4531,8000000.0
2007-07-09 22:58:00,5.45287,5.45353,5.45257,5.45275,8000000.0
2007-07-09 22:59:00,5.45229,5.45391,5.45229,5.45321,19000000.0
2007-07-09 23:00:00,5.45232,5.45361,5.45232,5.4525,10000000.0
2007-07-09 23:01:00,5.45223,5.45341,5.45223,5.45324,7000000.0
2007-07-09 23:02:00,5.4522,5.45333,5.4522,5.4529,15000000.0
2007-07-09 23:03:00,5.45257,5.45346,5.45229,5.45237,17000000.0
2007-07-09 23:04:00,5.45232,5.45381,5.45194,5.4524,19000000.0
2007-07-09 23:05:00,5.453,5.45343,5.45222,5.45343,9000000.0
2007-07-09 23:06:00,5.45369,5.454,5.45262,5.45262,12000000.0
2007-07-09 23:07:00,5.45234,5.45404,5.45234,5.45306,14000000.0
2007-07-09 23:08:00,5.45211,5.45333,5.45211,5.45224,16000000.0
2007-07-09 23:09:00,5.45229,5.45324,5.45229,5.45256,9000000.0
2007-07-09 23:10:00,5.45163,5.45319,5.45163,5.45212,12000000.0
2007-07-09 23:11:00,5.45273,5.45312,5.45182,5.45276,14000000.0
2007-07-09 23:12:00,5.45179,5.45258,5.4514,5.45258,7000000.0
2007-07-09 23:13:00,5.45276,5.45301,5.45203,5.45271,14000000.0
2007-07-09 23:14:00,5.45168,5.45243,5.45134,5.45185,19000000.0
2007-07-09 23:15:00,5.45231,5.4526,5.45142,5.45234,13000000.0
2007-07-09 23:16:00,5.45149,5.45275,5.45149,5.45259,15000000.0
2007-07-09 23:17:00,5.45195,5.45261,5.45166,5.45208,11000000.0
2007-07-09 23:18:00,5.4523,5.45261,5.45166,5.45232,12000000.0
2007-07-09 23:19:00,5.45194,5.45275,5.45132,5.45188,14000000.0
2007-07-09 23:20:00,5.4522,5.45259,5.45191,5.45232,19000000.0
2007-07-09 23:21:00,5.45155,5.45175,5.45155,5.45175,7000000.0
2007-07-09 23:22:00,5.45237,5.45251,5.45124,5.45124,15000000.0
2007-07-09 23:23:00,5.45095,5.45115,5.45095,5.45115,11000000.0
2007-07-09 23:24:00,5.45145,5.45278,5.45145,5.45222,14000000.0
2007-07-09 23:25:00,5.45155,5.45259,5.45155,5.45231,11000000.0
2007-07-09 23:26:00,5.45232,5.45256,5.45167,5.45185,14000000.0
2007-07-09 23:27:00,5.45206,5.45225,5.45086,5.45125,11000000.0
2007-07-09 23:28:00,5.45081,5.4511,5.45049,5.45049,12000000.0
2007-07-09 23:29:00,5.45171,5.45171,5.44963,5.45067,16000000.0
2007-07-09 23:30:00,5.45043,5.4519,5.45043,5.4509,20000000.0
2007-07-09 23:31:00,5.45161,5.45173,5.45088,5.45135,11000000.0
2007-07-09 23:32:00,5.4521,5.4521,5.45084,5.45129,16000000.0
2007-07-09 23:33:00,5.45123,5.45128,5.45034,5.45034,12000000.0
2007-07-09 23:34:00,5.45106,5.45106,5.44939,5.44988,13000000.0
2007-07-09 23:35:00,5.45059,5.45104,5.45026,5.45046,9000000.0
2007-07-09 23:36:00,5.44967,5.45135,5.44945,5.4511,9000000.0
2007-07-09 23:37:00,5.44956,5.4512,5.44956,5.45007,14000000.0
2007-07-09 23:38:00,5.44921,5.45098,5.44921,5.45098,13000000.0
2007-07-09 23:39:00,5.45122,5.45135,5.45012,5.45071,17000000.0
2007-07-09 23:40:00,5.45068,5.45138,5.45068,5.45128,12000000.0
2007-07-09 23:41:00,5.45163,5.45163,5.45023,5.45023,17000000.0
2007-07-09 23:42:00,5.44975,5.44995,5.44975,5.44987,22000000.0
2007-07-09 23:43:00,5.45015,5.45035,5.45015,5.45028,15000000.0
2007-07-09 23:44:00,5.45119,5.4515,5.4504,5.4507,14000000.0
2007-07-09 23:45:00,5.45122,5.45163,5.45054,5.4516,20000000.0
2007-07-09 23:46:00,5.45009,5.45161,5.45009,5.45161,14000000.0
2007-07-09 23:47:00,5.45113,5.45132,5.45014,5.45014,10000000.0
2007-07-09 23:48:00,5.45097,5.45141,5.45044,5.45044,18000000.0
2007-07-09 23:49:00,5.45109,5.45146,5.4505,5.45122,14000000.0
2007-07-09 23:50:00,5.45066,5.45183,5.45066,5.45142,13000000.0
2007-07-09 23:51:00,5.4511,5.45186,5.45095,5.45153,8000000.0
2007-07-09 23:52:00,5.45193,5.45207,5.45021,5.4509,16000000.0
2007-07-09 23:53:00,5.45173,5.45215,5.45086,5.45101,18000000.0
2007-07-09 23:54:00,5.45108,5.45197,5.4508,5.45176,12000000.0
2007-07-09 23:55:00,5.45167,5.45206,5.45064,5.45185,19000000.0
2007-07-09 23:56:00,5.45131,5.45131,5.45063,5.45093,14000000.0
2007-07-09 23:57:00,5.45096,5.45186,5.45096,5.45144,16000000.0
2007-07-09 23:58:00,5.45096,5.45204,5.45096,5.45187,13000000.0
2007-07-09 23:59:00,5.45201,5.45261,5.45102,5.45261,14000000.0
2007-07-10 00:00:00,5.45268,5.45465,5.45268,5.45429,17000000.0
2007-07-10 00:01:00,5.4548,5.45546,5.45374,5.45425,12000000.0
2007-07-10 00:02:00,5.45344,5.45465,5.4527,5.45406,15000000.0
2007-07-10 00:03:00,5.45466,5.4553,5.45365,5.45365,14000000.0
2007-07-10 00:04:00,5.45444,5.45475,5.45279,5.45412,12000000.0
2007-07-10 00:05:00,5.45512,5.45542,5.45376,5.45459,12000000.0
2007-07-10 00:06:00,5.45493,5.45595,5.45417,5.45555,12000000.0
2007-07-10 00:07:00,5.45452,5.45587,5.4545,5.45464,11000000.0
2007-07-10 00:08:00,5.45469,5.45611,5.45469,5.45607,15000000.0
2007-07-10 00:09:00,5.45476,5.45567,5.4547,5.4551,12000000.0
2007-07-10 00:10:00,5.45483,5.45514,5.45445,5.45445,19000000.0
2007-07-10 00:11:00,5.45399,5.45407,5.45387,5.45387,8000000.0
2007-07-10 00:12:00,5.45397,5.45541,5.45395,5.45497,9000000.0
2007-07-10 00:13:00,5.45479,5.45574,5.45375,5.45483,13000000.0
2007-07-10 00:14:00,5.45474,5.45526,5.45408,5.45408,14000000.0
2007-07-10 00:15:00,5.45483,5.45522,5.45368,5.45398,12000000.0
2007-07-10 00:16:00,5.45343,5.45382,5.45343,5.45382,12000000.0
2007-07-10 00:17:00,5.45365,5.45375,5.45344,5.45344,10000000.0
2007-07-10 00:18:00,5.45463,5.45511,5.45375,5.45387,19000000.0
2007-07-10 00:19:00,5.45359,5.45505,5.45359,5.4537,12000000.0
2007-07-10 00:20:00,5.45459,5.45489,5.45369,5.45369,11000000.0
2007-07-10 00:21:00,5.45531,5.45531,5.45376,5.45421,14000000.0
2007-07-10 00:22:00,5.45422,5.45492,5.45359,5.45414,13000000.0
2007-07-10 00:23:00,5.45358,5.45448,5.4535,5.45383,13000000.0
2007-07-10 00:24:00,5.45477,5.45484,5.45387,5.45467,9000000.0
2007-07-10 00:25:00,5.4548,5.45528,5.45411,5.4545,13000000.0
2007-07-10 00:26:00,5.45376,5.45394,5.45361,5.45361,14000000.0
2007-07-10 00:27:00,5.45475,5.45475,5.45455,5.45455,15000000.0
2007-07-10 00:28:00,5.45476,5.45476,5.45358,5.45358,7000000.0
2007-07-10 00:29:00,5.45427,5.45499,5.45389,5.45436,17000000.0
2007-07-10 00:30:00,5.45405,5.45405,5.45385,5.45385,9000000.0
2007-07-10 00:31:00,5.45407,5.45415,5.45395,5.45408,13000000.0
2007-07-10 00:32:00,5.45418,5.45454,5.45411,5.45454,8000000.0
2007-07-10 00:33:00,5.45459,5.45479,5.45448,5.45465,19000000.0
2007-07-10 00:34:00,5.45445,5.45479,5.45442,5.45479,15000000.0
2007-07-10 00:35:00,5.45539,5.45539,5.45387,5.45467,12000000.0
2007-07-10 00:36:00,5.45384,5.45569,5.45382,5.45483,15000000.0
2007-07-10 00:37:00,5.45555,5.45555,5.45414,5.4552,15000000.0
2007-07-10 00:38:00,5.45491,5.45551,5.45461,5.45461,18000000.0
2007-07-10 00:39:00,5.45498,5.45505,5.45485,5.45498,20000000.0
2007-07-10 00:40:00,5.45515,5.45515,5.45495,5.45495,10000000.0
2007-07-10 00:41:00,5.45505,5.45525,5.45505,5.45525,9000000.0
2007-07-10 00:42:00,5.45513,5.45563,5.45391,5.45391,16000000.0
2007-07-10 00:43:00,5.45367,5.45375,5.45355,5.45355,16000000.0
2007-07-10 00:44:00,5.45471,5.45542,5.45402,5.45402,10000000.0
2007-07-10 00:45:00,5.45597,5.45597,5.45447,5.45534,16000000.0
2007-07-10 00:46:00,5.45573,5.45573,5.45443,5.45443,12000000.0
2007-07-10 00:47:00,5.45445,5.45445,5.45425,5.45445,8000000.0
2007-07-10 00:48:00,5.45458,5.45467,5.45437,5.4545,16000000.0
2007-07-10 00:49:00,5.45517,5.45525,5.45505,5.45518,11000000.0
2007-07-10 00:50:00,5.45508,5.45515,5.45495,5.45495,9000000.0
2007-07-10 00:51:00,5.45518,5.45527,5.45505,5.45518,9000000.0
2007-07-10 00:52:00,5.45472,5.45509,5.45395,5.45412,18000000.0
2007-07-10 00:53:00,5.45438,5.4548,5.45438,5.4547,12000000.0
2007-07-10 00:54:00,5.45427,5.45435,5.45415,5.45415,12000000.0
2007-07-10 00:55:00,5.45538,5.45571,5.45475,5.4552,11000000.0
2007-07-10 00:56:00,5.45431,5.45576,5.45431,5.45515,14000000.0
2007-07-10 00:57:00,5.45489,5.45543,5.45416,5.4545,15000000.0
2007-07-10 00:58:00,5.45472,5.45588,5.45429,5.45429,9000000.0
2007-07-10 00:59:00,5.4556,5.45586,5.45428,5.45448,17000000.0
2007-07-10 01:00:00,5.45498,5.4556,5.45459,5.45503,12000000.0
2007-07-10 01:01:00,5.45438,5.45451,5.45416,5.45424,15000000.0
2007-07-10 01:02:00,5.45505,5.45505,5.45485,5.45498,10000000.0
2007-07-10 01:03:00,5.45544,5.4562,5.45495,5.45521,13000000.0
2007-07-10 01:04:00,5.4551,5.45603,5.45467,5.45603,13000000.0
2007-07-10 01:05:00,5.4562,5.4562,5.45458,5.4546,13000000.0
2007-07-10 01:06:00,5.45484,5.45609,5.45447,5.45503,12000000.0
2007-07-10 01:07:00,5.45564,5.45621,5.45478,5.45621,13000000.0
2007-07-10 01:08:00,5.45531,5.45602,5.45481,5.45547,15000000.0
2007-07-10 01:09:00,5.45625,5.45625,5.45454,5.45508,17000000.0
2007-07-10 01:10:00,5.45585,5.45585,5.45482,5.45526,10000000.0
2007-07-10 01:11:00,5.45623,5.45623,5.45419,5.45419,11000000.0
2007-07-10 01:12:00,5.45638,5.45638,5.45471,5.45471,10000000.0
2007-07-10 01:13:00,5.45591,5.45591,5.45468,5.45468,11000000.0
2007-07-10 01:14:00,5.45502,5.45586,5.45439,5.45586,13000000.0
2007-07-10 01:15:00,5.45535,5.45564,5.45501,5.4553,9000000.0
2007-07-10 01:16:00,5.45457,5.45484,5.45457,5.45464,12000000.0
2007-07-10 01:17:00,5.45519,5.45578,5.45485,5.45514,11000000.0
2007-07-10 01:18:00,5.45539,5.45605,5.45425,5.45505,12000000.0
2007-07-10 01:19:00,5.45448,5.45615,5.45448,5.45615,19000000.0
2007-07-10 01:20:00,5.4546,5.45587,5.45449,5.45485,11000000.0
2007-07-10 01:21:00,5.45496,5.45566,5.45429,5.455,12000000.0
2007-07-10 01:22:00,5.45498,5.45505,5.45485,5.45505,9000000.0
2007-07-10 01:23:00,5.45504,5.45504,5.45478,5.45496,13000000.0
2007-07-10 01:24:00,5.45539,5.45583,5.45429,5.45456,14000000.0
2007-07-10 01:25:00,5.45393,5.45572,5.45393,5.455,11000000.0
2007-07-10 01:26:00,5.45595,5.456,5.45467,5.45549,10000000.0
2007-07-10 01:27:00,5.45509,5.45592,5.45491,5.45523,17000000.0
2007-07-10 01:28:00,5.45523,5.4557,5.45448,5.45532,13000000.0
2007-07-10 01:29:00,5.45505,5.45505,5.45485,5.45505,19000000.0
2007-07-10 01:30:00,5.45492,5.45595,5.45427,5.45595,15000000.0
2007-07-10 01:31:00,5.45425,5.4558,5.45425,5.4552,15000000.0
2007-07-10 01:32:00,5.45572,5.45572,5.45408,5.45489,12000000.0
2007-07-10 01:33:00,5.45534,5.45534,5.4546,5.45461,8000000.0
2007-07-10 01:34:00,5.4544,5.45591,5.45426,5.45509,18000000.0
2007-07-10 01:35:00,5.45447,5.45576,5.45442,5.45474,12000000.0
2007-07-10 01:36:00,5.45485,5.45505,5.45485,5.45485,16000000.0
2007-07-10 01:37:00,5.456,5.45602,5.45444,5.45451,15000000.0
2007-07-10 01:38:00,5.45572,5.45576,5.45425,5.45576,18000000.0
2007-07-10 01:39:00,5.45574,5.45578,5.45441,5.45578,10000000.0
2007-07-10 01:40:00,5.45591,5.45591,5.45451,5.45497,11000000.0
2007-07-10 01:41:00,5.4547,5.45489,5.45464,5.45478,16000000.0
2007-07-10 01:42:00,5.45375,5.45395,5.45375,5.45388,14000000.0
2007-07-10 01:43:00,5.4559,5.4559,5.45414,5.45414,16000000.0
2007-07-10 01:44:00,5.45501,5.45585,5.45424,5.45424,15000000.0
2007-07-10 01:45:00,5.45396,5.45412,5.45387,5.454,16000000.0
2007-07-10 01:46:00,5.45604,5.45617,5.45597,5.45597,9000000.0
2007-07-10 01:47:00,5.45604,5.45604,5.45484,5.45569,17000000.0
2007-07-10 01:48:00,5.45437,5.45445,5.45425,5.45445,16000000.0
2007-07-10 01:49:00,5.45455,5.45455,5.45435,5.45455,10000000.0
2007-07-10 01:50:00,5.45448,5.45455,5.45435,5.45448,11000000.0
2007-07-10 01:51:00,5.45455,5.45459,5.45434,5.45442,12000000.0
2007-07-10 01:52:00,5.45445,5.45445,5.45425,5.45438,12000000.0
2007-07-10 01:53:00,5.45588,5.45588,5.45441,5.45478,18000000.0
2007-07-10 01:54:00,5.45524,5.45566,5.45418,5.45449,14000000.0
2007-07-10 01:55:00,5.45544,5.45641,5.4545,5.4545,18000000.0
2007-07-10 01:56:00,5.45623,5.45654,5.45476,5.45479,8000000.0
2007-07-10 01:57:00,5.456,5.456,5.45446,5.45564,13000000.0
2007-07-10 01:58:00,5.45504,5.45511,5.45484,5.45489,11000000.0
2007-07-10 01:59:00,5.45495,5.45568,5.45482,5.45488,11000000.0
2007-07-10 02:00:00,5.45478,5.45613,5.45478,5.45539,16000000.0
2007-07-10 02:01:00,5.45489,5.45586,5.45476,5.45529,21000000.0
2007-07-10 02:02:00,5.45494,5.45605,5.45463,5.45605,10000000.0
2007-07-10 02:03:00,5.45474,5.45638,5.45474,5.45638,8000000.0
2007-07-10 02:04:00,5.4551,5.45571,5.45421,5.45571,14000000.0
2007-07-10 02:05:00,5.45566,5.45566,5.45425,5.45477,14000000.0
2007-07-10 02:06:00,5.45464,5.45585,5.45449,5.4548,15000000.0
2007-07-10 02:07:00,5.45435,5.45455,5.45435,5.45435,10000000.0
2007-07-10 02:08:00,5.45595,5.45615,5.45595,5.45595,16000000.0
2007-07-10 02:09:00,5.45574,5.45574,5.45431,5.45509,18000000.0
2007-07-10 02:10:00,5.45463,5.45483,5.45456,5.45483,16000000.0
2007-07-10 02:11:00,5.45541,5.45541,5.45459,5.45461,14000000.0
2007-07-10 02:12:00,5.45433,5.45569,5.45433,5.45569,10000000.0
2007-07-10 02:13:00,5.45465,5.45485,5.45465,5.45485,15000000.0
2007-07-10 02:14:00,5.4557,5.4557,5.45368,5.45435,19000000.0
2007-07-10 02:15:00,5.45464,5.45469,5.45441,5.45464,12000000.0
2007-07-10 02:16:00,5.45454,5.45532,5.45393,5.45497,18000000.0
2007-07-10 02:17:00,5.45462,5.45516,5.45352,5.45352,14000000.0
2007-07-10 02:18:00,5.45381,5.45486,5.45341,5.45439,12000000.0
2007-07-10 02:19:00,5.4542,5.45475,5.45363,5.45435,14000000.0
2007-07-10 02:20:00,5.45377,5.45461,5.45311,5.45442,13000000.0
2007-07-10 02:21:00,5.45349,5.45458,5.45317,5.45382,15000000.0
2007-07-10 02:22:00,5.45389,5.45442,5.45313,5.45442,13000000.0
2007-07-10 02:23:00,5.45295,5.45295,5.45275,5.45288,16000000.0
2007-07-10 02:24:00,5.45378,5.45385,5.45365,5.45365,17000000.0
2007-07-10 02:25:00,5.45324,5.45379,5.45256,5.45338,10000000.0
2007-07-10 02:26:00,5.45277,5.45402,5.45277,5.45308,13000000.0
2007-07-10 02:27:00,5.45432,5.45432,5.45363,5.45363,7000000.0
2007-07-10 02:28:00,5.45479,5.45479,5.45343,5.45343,9000000.0
2007-07-10 02:29:00,5.45471,5.45475,5.45351,5.45406,20000000.0
2007-07-10 02:30:00,5.4538,5.45445,5.45355,5.45388,11000000.0
2007-07-10 02:31:00,5.45384,5.45415,5.4538,5.45415,9000000.0
2007-07-10 02:32:00,5.45457,5.45497,5.45351,5.45497,13000000.0
2007-07-10 02:33:00,5.45327,5.45443,5.45327,5.45398,14000000.0
2007-07-10 02:34:00,5.45381,5.4549,5.45353,5.45417,17000000.0
2007-07-10 02:35:00,5.45441,5.45453,5.45298,5.45336,15000000.0
2007-07-10 02:36:00,5.45298,5.45305,5.45285,5.45298,14000000.0
2007-07-10 02:37:00,5.45455,5.45498,5.45366,5.4537,13000000.0
2007-07-10 02:38:00,5.45536,5.45541,5.45517,5.4553,14000000.0
2007-07-10 02:39:00,5.45459,5.45517,5.45396,5.45485,15000000.0
2007-07-10 02:40:00,5.45443,5.45531,5.45381,5.45397,12000000.0
2007-07-10 02:41:00,5.45527,5.45527,5.4536,5.4536,13000000.0
2007-07-10 02:42:00,5.4546,5.455,5.45333,5.454,16000000.0
2007-07-10 02:43:00,5.45456,5.45523,5.45342,5.45423,18000000.0
2007-07-10 02:44:00,5.4549,5.45535,5.45433,5.45462,10000000.0
2007-07-10 02:45:00,5.45563,5.4557,5.45435,5.4557,14000000.0
2007-07-10 02:46:00,5.45482,5.4556,5.45419,5.45439,18000000.0
2007-07-10 02:47:00,5.45514,5.45558,5.45412,5.45443,17000000.0
2007-07-10 02:48:00,5.45529,5.45568,5.45393,5.45393,7000000.0
2007-07-10 02:49:00,5.45463,5.4554,5.45463,5.4554,13000000.0
2007-07-10 02:50:00,5.45552,5.45562,5.45408,5.45521,14000000.0
2007-07-10 02:51:00,5.45474,5.45532,5.4543,5.45453,15000000.0
2007-07-10 02:52:00,5.45408,5.45415,5.45395,5.45408,15000000.0
2007-07-10 02:53:00,5.45571,5.45595,5.45398,5.45437,9000000.0
2007-07-10 02:54:00,5.4545,5.45536,5.45385,5.4546,13000000.0
2007-07-10 02:55:00,5.45543,5.4557,5.4548,5.45532,11000000.0
2007-07-10 02:56:00,5.45495,5.4557,5.45472,5.45472,18000000.0
2007-07-10 02:57:00,5.45652,5.45652,5.45472,5.45647,13000000.0
2007-07-10 02:58:00,5.45599,5.45625,5.45539,5.45576,9000000.0
2007-07-10 02:59:00,5.45538,5.45601,5.45458,5.4552,14000000.0
2007-07-10 03:00:00,5.45643,5.45643,5.45484,5.45553,11000000.0
2007-07-10 03:01:00,5.45559,5.45656,5.45554,5.45581,11000000.0
2007-07-10 03:02:00,5.45515,5.45535,5.45515,5.45535,11000000.0
2007-07-10 03:03:00,5.45545,5.45545,5.45525,5.45538,23000000.0
2007-07-10 03:04:00,5.45515,5.45535,5.45515,5.45515,11000000.0
2007-07-10 03:05:00,5.45626,5.45681,5.45626,5.45681,17000000.0
2007-07-10 03:06:00,5.45699,5.457,5.45667,5.457,9000000.0
2007-07-10 03:07:00,5.45695,5.45698,5.45672,5.45675,15000000.0
2007-07-10 03:08:00,5.45564,5.45679,5.4552,5.45599,12000000.0
2007-07-10 03:09:00,5.45565,5.45703,5.45565,5.45593,15000000.0
2007-07-10 03:10:00,5.45626,5.45652,5.45501,5.45501,19000000.0
2007-07-10 03:11:00,5.45654,5.45729,5.45522,5.45522,15000000.0
2007-07-10 03:12:00,5.45565,5.45585,5.45565,5.45585,18000000.0
2007-07-10 03:13:00,5.45624,5.45669,5.45521,5.45603,18000000.0
2007-07-10 03:14:00,5.45523,5.4566,5.45523,5.45602,10000000.0
2007-07-10 03:15:00,5.45539,5.4565,5.45529,5.45529,7000000.0
2007-07-10 03:16:00,5.45703,5.45703,5.4568,5.45697,8000000.0
2007-07-10 03:17:00,5.45628,5.45701,5.45599,5.45701,10000000.0
2007-07-10 03:18:00,5.45628,5.45687,5.45533,5.45533,15000000.0
2007-07-10 03:19:00,5.45602,5.45709,5.45602,5.45703,10000000.0
2007-07-10 03:20:00,5.45585,5.45605,5.45585,5.45605,16000000.0
2007-07-10 03:21:00,5.45613,5.45613,5.45589,5.45606,11000000.0
2007-07-10 03:22:00,5.45583,5.45755,5.45542,5.45755,10000000.0
2007-07-10 03:23:00,5.45755,5.45755,5.45584,5.45675,12000000.0
2007-07-10 03:24:00,5.45781,5.45803,5.45592,5.45687,13000000.0
2007-07-10 03:25:00,5.45677,5.45765,5.45601,5.45765,11000000.0
2007-07-10 03:26:00,5.45738,5.45741,5.45609,5.45637,13000000.0
2007-07-10 03:27:00,5.45797,5.45797,5.45646,5.45782,14000000.0
2007-07-10 03:28:00,5.45715,5.4572,5.45604,5.45661,18000000.0
2007-07-10 03:29:00,5.45697,5.45782,5.45567,5.45567,15000000.0
2007-07-10 03:30:00,5.45725,5.45747,5.4563,5.45731,10000000.0
2007-07-10 03:31:00,5.45659,5.45691,5.45555,5.45674,13000000.0
2007-07-10 03:32:00,5.45672,5.45672,5.4554,5.45599,16000000.0
2007-07-10 03:33:00,5.45573,5.45704,5.45553,5.4558,13000000.0
2007-07-10 03:34:00,5.45714,5.45714,5.45582,5.45693,16000000.0
2007-07-10 03:35:00,5.45605,5.45605,5.45585,5.45597,10000000.0
2007-07-10 03:36:00,5.45509,5.45616,5.45491,5.45589,11000000.0
2007-07-10 03:37:00,5.45444,5.45609,5.45444,5.45473,13000000.0
2007-07-10 03:38:00,5.45525,5.45571,5.45481,5.45571,13000000.0
2007-07-10 03:39:00,5.45535,5.45618,5.45514,5.45533,13000000.0
2007-07-10 03:40:00,5.45525,5.45589,5.45452,5.45589,12000000.0
2007-07-10 03:41:00,5.45604,5.45629,5.45502,5.45518,16000000.0
2007-07-10 03:42:00,5.455,5.45526,5.45497,5.45499,21000000.0
2007-07-10 03:43:00,5.45595,5.45619,5.45473,5.45602,18000000.0
2007-07-10 03:44:00,5.45567,5.45672,5.45505,5.45602,15000000.0
2007-07-10 03:45:00,5.45475,5.45495,5.45475,5.45495,9000000.0
2007-07-10 03:46:00,5.45562,5.45623,5.45561,5.45603,8000000.0
2007-07-10 03:47:00,5.45595,5.45626,5.45551,5.4559,11000000.0
2007-07-10 03:48:00,5.45583,5.45626,5.4548,5.45574,9000000.0
2007-07-10 03:49:00,5.45705,5.45705,5.45517,5.45568,16000000.0
2007-07-10 03:50:00,5.45596,5.45715,5.45596,5.45634,19000000.0
2007-07-10 03:51:00,5.45718,5.45718,5.45521,5.45578,9000000.0
2007-07-10 03:52:00,5.45583,5.45688,5.45529,5.45593,19000000.0
2007-07-10 03:53:00,5.45699,5.45726,5.45592,5.45598,10000000.0
2007-07-10 03:54:00,5.4571,5.4571,5.45527,5.45548,17000000.0
2007-07-10 03:55:00,5.45755,5.45755,5.45581,5.45581,16000000.0
2007-07-10 03:56:00,5.45683,5.45687,5.45581,5.45687,7000000.0
2007-07-10 03:57:00,5.4557,5.45705,5.4557,5.45688,11000000.0
2007-07-10 03:58:00,5.45669,5.4576,5.45575,5.45618,12000000.0
2007-07-10 03:59:00,5.45622,5.45751,5.45622,5.45751,17000000.0
2007-07-10 04:00:00,5.45715,5.45748,5.45715,5.45735,12000000.0
2007-07-10 04:01:00,5.45636,5.45738,5.45606,5.45738,16000000.0
2007-07-10 04:02:00,5.45632,5.45763,5.45625,5.45671,14000000.0
2007-07-10 04:03:00,5.45647,5.45756,5.45595,5.45731,12000000.0
2007-07-10 04:04:00,5.45579,5.4566,5.45579,5.45621,16000000.0
2007-07-10 04:05:00,5.45745,5.45747,5.4558,5.45747,13000000.0
2007-07-10 04:06:00,5.45613,5.4576,5.4561,5.4561,16000000.0
2007-07-10 04:07:00,5.45751,5.4579,5.4561,5.45689,13000000.0
2007-07-10 04:08:00,5.45676,5.45767,5.45635,5.45736,14000000.0
2007-07-10 04:09:00,5.4578,5.45786,5.45624,5.45624,10000000.0
2007-07-10 04:10:00,5.45586,5.45615,5.45586,5.45597,12000000.0
2007-07-10 04:11:00,5.45784,5.45806,5.4569,5.45691,14000000.0
2007-07-10 04:12:00,5.45723,5.45794,5.45618,5.45692,19000000.0
2007-07-10 04:13:00,5.45645,5.45772,5.45645,5.45751,20000000.0
2007-07-10 04:14:00,5.45849,5.45849,5.45689,5.45764,12000000.0
2007-07-10 04:15:00,5.45632,5.45765,5.45632,5.45648,8000000.0
2007-07-10 04:16:00,5.45634,5.4576,5.45612,5.45612,13000000.0
2007-07-10 04:17:00,5.45647,5.45655,5.45635,5.45655,15000000.0
2007-07-10 04:18:00,5.45781,5.45781,5.45624,5.4573,9000000.0
2007-07-10 04:19:00,5.45782,5.45782,5.45677,5.457,12000000.0
2007-07-10 04:20:00,5.45629,5.45724,5.45625,5.45696,9000000.0
2007-07-10 04:21:00,5.45617,5.45625,5.45605,5.45605,17000000.0
2007-07-10 04:22:00,5.45695,5.45695,5.45675,5.45675,14000000.0
2007-07-10 04:23:00,5.45682,5.45701,5.45675,5.45675,10000000.0
2007-07-10 04:24:00,5.45666,5.45692,5.45666,5.45678,12000000.0
2007-07-10 04:25:00,5.45759,5.45792,5.45681,5.45681,10000000.0
2007-07-10 04:26:00,5.4576,5.45764,5.45634,5.4567,7000000.0
2007-07-10 04:27:00,5.45714,5.45777,5.45634,5.45777,15000000.0
2007-07-10 04:28:00,5.45642,5.45794,5.45642,5.45794,7000000.0
2007-07-10 04:29:00,5.45627,5.45749,5.45627,5.45694,14000000.0
2007-07-10 04:30:00,5.45741,5.45783,5.4565,5.45696,11000000.0
2007-07-10 04:31:00,5.4575,5.45825,5.45658,5.45704,15000000.0
2007-07-10 04:32:00,5.45698,5.45698,5.45658,5.45668,17000000.0
2007-07-10 04:33:00,5.45627,5.45652,5.45626,5.45637,14000000.0
2007-07-10 04:34:00,5.45776,5.45816,5.45724,5.45772,9000000.0
2007-07-10 04:35:00,5.45756,5.45802,5.45653,5.45735,12000000.0
2007-07-10 04:36:00,5.45721,5.45808,5.45711,5.45808,12000000.0
2007-07-10 04:37:00,5.4567,5.45805,5.45622,5.45775,12000000.0
2007-07-10 04:38:00,5.45699,5.45766,5.45638,5.45738,11000000.0
2007-07-10 04:39:00,5.45722,5.45775,5.45641,5.45706,17000000.0
2007-07-10 04:40:00,5.45643,5.45767,5.45637,5.4572,9000000.0
2007-07-10 04:41:00,5.45696,5.45724,5.45674,5.45674,10000000.0
2007-07-10 04:42:00,5.45707,5.45715,5.45707,5.45708,8000000.0
2007-07-10 04:43:00,5.4576,5.45826,5.45675,5.45826,18000000.0
2007-07-10 04:44:00,5.45835,5.45841,5.45634,5.45691,9000000.0
2007-07-10 04:45:00,5.45786,5.45786,5.45644,5.45644,9000000.0
2007-07-10 04:46:00,5.45681,5.45741,5.45592,5.45686,16000000.0
2007-07-10 04:47:00,5.45644,5.45763,5.45558,5.45558,12000000.0
2007-07-10 04:48:00,5.4563,5.45639,5.45609,5.45609,10000000.0
2007-07-10 04:49:00,5.45585,5.45605,5.45585,5.45585,16000000.0
2007-07-10 04:50:00,5.45593,5.45641,5.45593,5.45612,16000000.0
2007-07-10 04:51:00,5.45751,5.45751,5.45602,5.45602,20000000.0
2007-07-10 04:52:00,5.45757,5.45757,5.45588,5.45626,13000000.0
2007-07-10 04:53:00,5.45628,5.45713,5.45628,5.45629,11000000.0
2007-07-10 04:54:00,5.45585,5.45585,5.45565,5.45578,11000000.0
2007-07-10 04:55:00,5.45745,5.45765,5.45745,5.45765,12000000.0
2007-07-10 04:56:00,5.45623,5.45656,5.45619,5.45656,16000000.0
2007-07-10 04:57:00,5.45672,5.45672,5.4565,5.4567,7000000.0
2007-07-10 04:58:00,5.45558,5.45656,5.45558,5.45628,13000000.0
2007-07-10 04:59:00,5.4573,5.45731,5.45672,5.45672,17000000.0
2007-07-10 05:00:00,5.45707,5.45707,5.45543,5.45584,10000000.0
2007-07-10 05:01:00,5.45573,5.45652,5.45498,5.45498,13000000.0
2007-07-10 05:02:00,5.45583,5.45643,5.455,5.4557,18000000.0
2007-07-10 05:03:00,5.45684,5.45684,5.45612,5.4565,9000000.0
2007-07-10 05:04:00,5.45697,5.45697,5.45626,5.45667,12000000.0
2007-07-10 05:05:00,5.45688,5.45688,5.45527,5.45527,10000000.0
2007-07-10 05:06:00,5.45607,5.45643,5.45511,5.45633,20000000.0
2007-07-10 05:07:00,5.45658,5.4566,5.45552,5.45552,10000000.0
2007-07-10 05:08:00,5.45564,5.4565,5.45541,5.45644,17000000.0
2007-07-10 05:09:00,5.45693,5.45693,5.45672,5.45687,15000000.0
2007-07-10 05:10:00,5.45676,5.45687,5.45665,5.45679,10000000.0
2007-07-10 05:11:00,5.4566,5.4566,5.45525,5.45525,16000000.0
2007-07-10 05:12:00,5.45507,5.45532,5.45507,5.45509,7000000.0
2007-07-10 05:13:00,5.45566,5.45569,5.45523,5.45523,12000000.0
2007-07-10 05:14:00,5.45643,5.4565,5.45534,5.45534,14000000.0
2007-07-10 05:15:00,5.45558,5.45558,5.45531,5.45531,16000000.0
2007-07-10 05:16:00,5.45562,5.4558,5.45542,5.45555,15000000.0
2007-07-10 05:17:00,5.45613,5.45657,5.4556,5.45578,10000000.0
2007-07-10 05:18:00,5.45485,5.45505,5.45485,5.45498,13000000.0
2007-07-10 05:19:00,5.45532,5.45548,5.45512,5.45524,13000000.0
2007-07-10 05:20:00,5.45526,5.45529,5.45506,5.45519,20000000.0
2007-07-10 05:21:00,5.45661,5.45684,5.45661,5.45684,9000000.0
2007-07-10 05:22:00,5.45482,5.45533,5.45482,5.45504,17000000.0
2007-07-10 05:23:00,5.45675,5.45703,5.45674,5.4569,14000000.0
2007-07-10 05:24:00,5.45683,5.45683,5.45656,5.45668,19000000.0
2007-07-10 05:25:00,5.45655,5.45682,5.45653,5.45682,13000000.0
2007-07-10 05:26:00,5.45667,5.45688,5.45657,5.45657,13000000.0
2007-07-10 05:27:00,5.45665,5.45675,5.4565,5.45653,13000000.0
2007-07-10 05:28:00,5.45607,5.45635,5.45521,5.45523,10000000.0
2007-07-10 05:29:00,5.45566,5.45649,5.45502,5.45576,17000000.0
2007-07-10 05:30:00,5.4555,5.456,5.45452,5.45452,21000000.0
2007-07-10 05:31:00,5.45542,5.45542,5.45462,5.45462,13000000.0
2007-07-10 05:32:00,5.45545,5.45545,5.45525,5.45545,16000000.0
2007-07-10 05:33:00,5.45551,5.45637,5.45462,5.45562,13000000.0
2007-07-10 05:34:00,5.45575,5.45586,5.45497,5.45497,13000000.0
2007-07-10 05:35:00,5.45577,5.45666,5.45502,5.45572,14000000.0
2007-07-10 05:36:00,5.45591,5.45676,5.45558,5.4558,18000000.0
2007-07-10 05:37:00,5.45643,5.45643,5.45546,5.45584,12000000.0
2007-07-10 05:38:00,5.45572,5.45586,5.45553,5.45558,13000000.0
2007-07-10 05:39:00,5.45585,5.45605,5.45585,5.45597,21000000.0
2007-07-10 05:40:00,5.45567,5.45662,5.45528,5.45662,14000000.0
2007-07-10 05:41:00,5.45643,5.45654,5.45529,5.45595,13000000.0
2007-07-10 05:42:00,5.45687,5.45687,5.45553,5.45593,8000000.0
2007-07-10 05:43:00,5.45646,5.4573,5.45574,5.45669,13000000.0
2007-07-10 05:44:00,5.45623,5.45623,5.45583,5.45602,13000000.0
2007-07-10 05:45:00,5.45622,5.45626,5.45581,5.45587,24000000.0
2007-07-10 05:46:00,5.45656,5.45656,5.45604,5.45604,14000000.0
2007-07-10 05:47:00,5.4567,5.4567,5.45625,5.4566,11000000.0
2007-07-10 05:48:00,5.45661,5.45674,5.45646,5.45646,18000000.0
2007-07-10 05:49:00,5.45661,5.45661,5.45588,5.45588,10000000.0
2007-07-10 05:50:00,5.45677,5.45703,5.45578,5.45622,10000000.0
2007-07-10 05:51:00,5.45698,5.45698,5.45546,5.45547,11000000.0
2007-07-10 05:52:00,5.45643,5.45737,5.45611,5.45717,19000000.0
2007-07-10 05:53:00,5.45641,5.45687,5.45558,5.45687,15000000.0
2007-07-10 05:54:00,5.45614,5.45614,5.45568,5.45568,7000000.0
2007-07-10 05:55:00,5.45685,5.45751,5.45612,5.45656,12000000.0
2007-07-10 05:56:00,5.45628,5.45635,5.45615,5.45627,16000000.0
2007-07-10 05:57:00,5.45701,5.45793,5.45691,5.45691,11000000.0
2007-07-10 05:58:00,5.45591,5.45735,5.45589,5.45714,22000000.0
2007-07-10 05:59:00,5.45732,5.45744,5.45609,5.45744,9000000.0
2007-07-10 06:00:00,5.45679,5.45679,5.45617,5.45617,17000000.0
2007-07-10 06:01:00,5.4562,5.45639,5.45613,5.45615,18000000.0
2007-07-10 06:02:00,5.45732,5.45779,5.45642,5.45642,18000000.0
2007-07-10 06:03:00,5.45801,5.45868,5.45669,5.45784,16000000.0
2007-07-10 06:04:00,5.45764,5.45788,5.45715,5.45757,8000000.0
2007-07-10 06:05:00,5.45806,5.45835,5.45743,5.45777,10000000.0
2007-07-10 06:06:00,5.45747,5.45847,5.45674,5.45752,27000000.0
2007-07-10 06:07:00,5.45725,5.45726,5.457,5.4571,17000000.0
2007-07-10 06:08:00,5.45829,5.45875,5.4573,5.4579,14000000.0
2007-07-10 06:09:00,5.45762,5.45785,5.45754,5.45757,13000000.0
2007-07-10 06:10:00,5.45764,5.45798,5.45762,5.45798,14000000.0
2007-07-10 06:11:00,5.4582,5.45874,5.45794,5.45794,16000000.0
2007-07-10 06:12:00,5.45769,5.45791,5.45742,5.45791,17000000.0
2007-07-10 06:13:00,5.45895,5.45908,5.45797,5.45834,14000000.0
2007-07-10 06:14:00,5.45796,5.45892,5.4574,5.45881,12000000.0
2007-07-10 06:15:00,5.45854,5.45868,5.45725,5.45868,13000000.0
2007-07-10 06:16:00,5.45856,5.45886,5.45758,5.45803,14000000.0
2007-07-10 06:17:00,5.45715,5.45841,5.45715,5.45841,11000000.0
2007-07-10 06:18:00,5.45797,5.45882,5.45797,5.45802,12000000.0
2007-07-10 06:19:00,5.45779,5.45877,5.45779,5.45877,19000000.0
2007-07-10 06:20:00,5.45691,5.45797,5.45691,5.45765,11000000.0
2007-07-10 06:21:00,5.45764,5.45781,5.45743,5.45779,9000000.0
2007-07-10 06:22:00,5.45854,5.45927,5.45754,5.45784,22000000.0
2007-07-10 06:23:00,5.45817,5.45824,5.45662,5.45796,18000000.0
2007-07-10 06:24:00,5.45753,5.45753,5.45703,5.45708,8000000.0
2007-07-10 06:25:00,5.45748,5.45755,5.45735,5.45748,9000000.0
2007-07-10 06:26:00,5.45774,5.45808,5.457,5.45776,13000000.0
2007-07-10 06:27:00,5.45829,5.45855,5.4574,5.45783,15000000.0
2007-07-10 06:28:00,5.4578,5.45838,5.45709,5.4575,18000000.0
2007-07-10 06:29:00,5.45747,5.45764,5.45717,5.45749,16000000.0
2007-07-10 06:30:00,5.4576,5.4576,5.45731,5.45759,10000000.0
2007-07-10 06:31:00,5.45573,5.45859,5.45573,5.45859,13000000.0
2007-07-10 06:32:00,5.45685,5.45797,5.45685,5.45746,10000000.0
2007-07-10 06:33:00,5.45745,5.45745,5.45725,5.45745,10000000.0
2007-07-10 06:34:00,5.45765,5.45858,5.45734,5.45734,15000000.0
2007-07-10 06:35:00,5.458,5.4586,5.45778,5.45842,13000000.0
2007-07-10 06:36:00,5.45793,5.45833,5.45731,5.45786,23000000.0
2007-07-10 06:37:00,5.45791,5.45887,5.45757,5.45843,11000000.0
2007-07-10 06:38:00,5.45899,5.45953,5.45827,5.45865,17000000.0
2007-07-10 06:39:00,5.45884,5.45918,5.45788,5.45808,8000000.0
2007-07-10 06:40:00,5.45924,5.46007,5.45785,5.45884,15000000.0
2007-07-10 06:41:00,5.4589,5.45969,5.45815,5.45919,15000000.0
2007-07-10 06:42:00,5.45881,5.45978,5.45831,5.45978,16000000.0
2007-07-10 06:43:00,5.45981,5.45981,5.4588,5.45905,12000000.0
2007-07-10 06:44:00,5.45943,5.45956,5.45805,5.45887,13000000.0
2007-07-10 06:45:00,5.45952,5.45996,5.4582,5.45852,14000000.0
2007-07-10 06:46:00,5.45956,5.46009,5.45845,5.45886,12000000.0
2007-07-10 06:47:00,5.45843,5.45929,5.45843,5.45873,11000000.0
2007-07-10 06:48:00,5.45892,5.4596,5.45811,5.45907,15000000.0
2007-07-10 06:49:00,5.45839,5.45877,5.45837,5.45877,17000000.0
2007-07-10 06:50:00,5.45933,5.45933,5.45817,5.45924,13000000.0
2007-07-10 06:51:00,5.45929,5.45929,5.4587,5.45876,8000000.0
2007-07-10 06:52:00,5.45869,5.45869,5.45781,5.45781,14000000.0
2007-07-10 06:53:00,5.45775,5.45778,5.45753,5.45775,13000000.0
2007-07-10 06:54:00,5.4577,5.45784,5.45761,5.45763,8000000.0
2007-07-10 06:55:00,5.45907,5.46001,5.45882,5.45963,10000000.0
2007-07-10 06:56:00,5.4594,5.46089,5.4594,5.45981,11000000.0
2007-07-10 06:57:00,5.45995,5.46127,5.45896,5.45896,17000000.0
2007-07-10 06:58:00,5.46012,5.46075,5.45975,5.46014,12000000.0
2007-07-10 06:59:00,5.46122,5.46131,5.45994,5.4612,14000000.0
2007-07-10 07:00:00,5.4612,5.4612,5.45958,5.4602,11000000.0
2007-07-10 07:01:00,5.46093,5.46111,5.45978,5.46111,10000000.0
2007-07-10 07:02:00,5.46159,5.46228,5.46044,5.46081,14000000.0
2007-07-10 07:03:00,5.46226,5.46503,5.46226,5.46503,7000000.0
2007-07-10 07:04:00,5.46666,5.46697,5.46477,5.46559,16000000.0
2007-07-10 07:05:00,5.46517,5.4654,5.46369,5.46466,15000000.0
2007-07-10 07:06:00,5.46388,5.46477,5.46326,5.46467,16000000.0
2007-07-10 07:07:00,5.46283,5.46452,5.46248,5.46378,12000000.0
2007-07-10 07:08:00,5.46422,5.4645,5.46263,5.46263,8000000.0
2007-07-10 07:09:00,5.46407,5.46415,5.46318,5.46318,8000000.0
2007-07-10 07:10:00,5.46314,5.46329,5.46177,5.46314,16000000.0
2007-07-10 07:11:00,5.46273,5.4635,5.46207,5.4631,17000000.0
2007-07-10 07:12:00,5.46405,5.46405,5.46198,5.46276,20000000.0
2007-07-10 07:13:00,5.46299,5.46392,5.46278,5.46361,18000000.0
2007-07-10 07:14:00,5.46313,5.4636,5.46232,5.46232,11000000.0
2007-07-10 07:15:00,5.4638,5.46382,5.46215,5.46382,18000000.0
2007-07-10 07:16:00,5.46382,5.46382,5.46224,5.46346,18000000.0
2007-07-10 07:17:00,5.46329,5.46329,5.46212,5.46321,12000000.0
2007-07-10 07:18:00,5.46393,5.4641,5.46264,5.4641,18000000.0
2007-07-10 07:19:00,5.46339,5.46518,5.46332,5.4648,14000000.0
2007-07-10 07:20:00,5.46302,5.46453,5.46302,5.46365,18000000.0
2007-07-10 07:21:00,5.46366,5.46413,5.4627,5.46413,13000000.0
2007-07-10 07:22:00,5.46304,5.46368,5.46237,5.4628,14000000.0
2007-07-10 07:23:00,5.46275,5.46353,5.46238,5.46337,15000000.0
2007-07-10 07:24:00,5.46318,5.46429,5.4622,5.4622,16000000.0
2007-07-10 07:25:00,5.46336,5.46366,5.46223,5.46341,15000000.0
2007-07-10 07:26:00,5.46285,5.4634,5.46176,5.46176,13000000.0
2007-07-10 07:27:00,5.46222,5.46299,5.46183,5.46286,12000000.0
2007-07-10 07:28:00,5.46232,5.46316,5.46193,5.46235,22000000.0
2007-07-10 07:29:00,5.46226,5.46294,5.46165,5.46165,16000000.0
2007-07-10 07:30:00,5.46136,5.46331,5.46126,5.46257,14000000.0
2007-07-10 07:31:00,5.4617,5.46295,5.46094,5.46094,13000000.0
2007-07-10 07:32:00,5.46133,5.46141,5.46037,5.46051,9000000.0
2007-07-10 07:33:00,5.46086,5.46103,5.46031,5.46034,7000000.0
2007-07-10 07:34:00,5.46059,5.46128,5.46029,5.46117,18000000.0
2007-07-10 07:35:00,5.46121,5.46184,5.46086,5.46091,9000000.0
2007-07-10 07:36:00,5.46181,5.4621,5.46042,5.4621,13000000.0
2007-07-10 07:37:00,5.46213,5.46213,5.46134,5.46144,11000000.0
2007-07-10 07:38:00,5.46092,5.46214,5.46082,5.46107,11000000.0
2007-07-10 07:39:00,5.46301,5.46324,5.46178,5.46291,19000000.0
2007-07-10 07:40:00,5.46177,5.46188,5.4573,5.46123,11000000.0
2007-07-10 07:41:00,5.46228,5.46256,5.46119,5.46256,7000000.0
2007-07-10 07:42:00,5.46181,5.46307,5.46159,5.46301,13000000.0
2007-07-10 07:43:00,5.46195,5.46235,5.46154,5.46177,14000000.0
2007-07-10 07:44:00,5.46195,5.46256,5.46181,5.46256,10000000.0
2007-07-10 07:45:00,5.46062,5.4616,5.45732,5.4616,8000000.0
2007-07-10 07:46:00,5.4621,5.46222,5.46082,5.46123,13000000.0
2007-07-10 07:47:00,5.46175,5.46175,5.46005,5.46042,15000000.0
2007-07-10 07:48:00,5.46106,5.46128,5.45929,5.4602,13000000.0
2007-07-10 07:49:00,5.46032,5.46075,5.45939,5.46072,10000000.0
2007-07-10 07:50:00,5.46028,5.46028,5.45876,5.45879,17000000.0
2007-07-10 07:51:00,5.45925,5.45933,5.45785,5.45909,16000000.0
2007-07-10 07:52:00,5.45868,5.45911,5.45759,5.45845,13000000.0
2007-07-10 07:53:00,5.4576,5.45945,5.4576,5.45904,10000000.0
2007-07-10 07:54:00,5.45927,5.45937,5.45767,5.45872,11000000.0
2007-07-10 07:55:00,5.45841,5.4597,5.45778,5.4597,12000000.0
2007-07-10 07:56:00,5.46022,5.46091,5.45928,5.46091,13000000.0
2007-07-10 07:57:00,5.46072,5.46072,5.4599,5.46032,8000000.0
2007-07-10 07:58:00,5.46079,5.46152,5.45976,5.45976,14000000.0
2007-07-10 07:59:00,5.46073,5.46125,5.45972,5.46125,15000000.0
2007-07-10 08:00:00,5.46127,5.46156,5.4604,5.46156,10000000.0
2007-07-10 08:01:00,5.4606,5.46141,5.46037,5.46062,13000000.0
2007-07-10 08:02:00,5.46152,5.46152,5.4601,5.46067,14000000.0
2007-07-10 08:03:00,5.46094,5.46142,5.45962,5.46058,12000000.0
2007-07-10 08:04:00,5.46176,5.46183,5.46017,5.46079,16000000.0
2007-07-10 08:05:00,5.46078,5.46151,5.46031,5.46146,14000000.0
2007-07-10 08:06:00,5.46113,5.4614,5.46018,5.4614,19000000.0
2007-07-10 08:07:00,5.46173,5.463,5.46085,5.463,19000000.0
2007-07-10 08:08:00,5.46165,5.46314,5.4614,5.46312,11000000.0
2007-07-10 08:09:00,5.46227,5.46254,5.46138,5.46254,10000000.0
2007-07-10 08:10:00,5.46083,5.46335,5.46083,5.46243,16000000.0
2007-07-10 08:11:00,5.46256,5.46256,5.46065,5.46065,9000000.0
2007-07-10 08:12:00,5.46181,5.46221,5.4607,5.46199,10000000.0
2007-07-10 08:13:00,5.46096,5.46161,5.46044,5.46161,11000000.0
2007-07-10 08:14:00,5.46139,5.46139,5.45982,5.46061,12000000.0
2007-07-10 08:15:00,5.46141,5.46196,5.45989,5.46108,15000000.0
2007-07-10 08:16:00,5.46066,5.46094,5.45954,5.46034,14000000.0
2007-07-10 08:17:00,5.46045,5.46106,5.45933,5.45973,10000000.0
2007-07-10 08:18:00,5.46089,5.46089,5.45886,5.46018,9000000.0
2007-07-10 08:19:00,5.46129,5.46174,5.4599,5.46168,11000000.0
2007-07-10 08:20:00,5.46199,5.46268,5.46082,5.46187,11000000.0
2007-07-10 08:21:00,5.46298,5.46349,5.46114,5.46349,20000000.0
2007-07-10 08:22:00,5.46253,5.4629,5.46102,5.46143,8000000.0
2007-07-10 08:23:00,5.46248,5.46275,5.46112,5.46148,12000000.0
2007-07-10 08:24:00,5.46188,5.46215,5.46043,5.46043,13000000.0
2007-07-10 08:25:00,5.46125,5.46226,5.46011,5.46182,12000000.0
2007-07-10 08:26:00,5.46085,5.46179,5.46044,5.46095,13000000.0
2007-07-10 08:27:00,5.46065,5.46249,5.46058,5.46195,11000000.0
2007-07-10 08:28:00,5.46164,5.46192,5.46097,5.4613,8000000.0
2007-07-10 08:29:00,5.46114,5.46193,5.4603,5.46184,12000000.0
2007-07-10 08:30:00,5.46056,5.46212,5.46056,5.46166,11000000.0
2007-07-10 08:31:00,5.46237,5.46241,5.46101,5.46198,10000000.0
2007-07-10 08:32:00,5.46245,5.46325,5.46106,5.46106,13000000.0
2007-07-10 08:33:00,5.46227,5.46236,5.46134,5.46201,11000000.0
2007-07-10 08:34:00,5.46203,5.46213,5.46059,5.46129,17000000.0
2007-07-10 08:35:00,5.46095,5.46156,5.46049,5.46074,11000000.0
2007-07-10 08:36:00,5.4614,5.46182,5.46064,5.46118,10000000.0
2007-07-10 08:37:00,5.46135,5.46143,5.45966,5.46057,9000000.0
2007-07-10 08:38:00,5.46007,5.46057,5.45931,5.45997,18000000.0
2007-07-10 08:39:00,5.45999,5.4614,5.45978,5.4614,8000000.0
2007-07-10 08:40:00,5.46097,5.4614,5.46002,5.4614,7000000.0
2007-07-10 08:41:00,5.46087,5.46201,5.46031,5.46124,16000000.0
2007-07-10 08:42:00,5.46166,5.46175,5.46033,5.4616,14000000.0
2007-07-10 08:43:00,5.46119,5.46119,5.45943,5.45995,12000000.0
2007-07-10 08:44:00,5.45955,5.46029,5.45921,5.45966,9000000.0
2007-07-10 08:45:00,5.45955,5.46027,5.45864,5.45911,18000000.0
2007-07-10 08:46:00,5.46015,5.46057,5.45889,5.45961,14000000.0
2007-07-10 08:47:00,5.45918,5.46029,5.45918,5.46021,18000000.0
2007-07-10 08:48:00,5.45848,5.4601,5.45848,5.45944,12000000.0
2007-07-10 08:49:00,5.4583,5.4599,5.458,5.45822,14000000.0
2007-07-10 08:50:00,5.45902,5.45935,5.4574,5.45775,16000000.0
2007-07-10 08:51:00,5.45905,5.45905,5.45707,5.45806,21000000.0
2007-07-10 08:52:00,5.4579,5.45823,5.45666,5.45749,20000000.0
2007-07-10 08:53:00,5.45742,5.45821,5.45711,5.45821,7000000.0
2007-07-10 08:54:00,5.45837,5.45919,5.45747,5.45919,17000000.0
2007-07-10 08:55:00,5.45876,5.45927,5.45776,5.4584,12000000.0
2007-07-10 08:56:00,5.45884,5.45894,5.45705,5.4583,17000000.0
2007-07-10 08:57:00,5.4576,5.45841,5.45663,5.45758,16000000.0
2007-07-10 08:58:00,5.4574,5.45852,5.45705,5.45852,12000000.0
2007-07-10 08:59:00,5.4589,5.4589,5.45733,5.45856,13000000.0
2007-07-10 09:00:00,5.45844,5.4588,5.4574,5.45876,17000000.0
2007-07-10 09:01:00,5.45815,5.45889,5.45716,5.45817,13000000.0
2007-07-10 09:02:00,5.45847,5.45875,5.45764,5.45822,8000000.0
2007-07-10 09:03:00,5.45881,5.45881,5.45695,5.45839,16000000.0
2007-07-10 09:04:00,5.45757,5.45849,5.4572,5.45849,8000000.0
2007-07-10 09:05:00,5.45798,5.45798,5.45689,5.45777,11000000.0
2007-07-10 09:06:00,5.45717,5.45717,5.45493,5.45586,10000000.0
2007-07-10 09:07:00,5.45516,5.45611,5.4548,5.45577,10000000.0
2007-07-10 09:08:00,5.45365,5.45601,5.45365,5.45601,19000000.0
2007-07-10 09:09:00,5.45454,5.45466,5.45317,5.45354,16000000.0
2007-07-10 09:10:00,5.45271,5.45432,5.45271,5.4537,8000000.0
2007-07-10 09:11:00,5.45434,5.45496,5.45375,5.45485,11000000.0
2007-07-10 09:12:00,5.45482,5.45482,5.45279,5.45301,16000000.0
2007-07-10 09:13:00,5.45476,5.45476,5.45297,5.45476,15000000.0
2007-07-10 09:14:00,5.45467,5.45479,5.45394,5.45405,17000000.0
2007-07-10 09:15:00,5.45415,5.45571,5.45415,5.45498,12000000.0
2007-07-10 09:16:00,5.45493,5.45602,5.45355,5.45355,14000000.0
2007-07-10 09:17:00,5.45512,5.45541,5.45384,5.4547,14000000.0
2007-07-10 09:18:00,5.45544,5.45568,5.45451,5.45568,18000000.0
2007-07-10 09:19:00,5.45585,5.45593,5.45479,5.45501,14000000.0
2007-07-10 09:20:00,5.45558,5.45573,5.45311,5.45311,18000000.0
2007-07-10 09:21:00,5.45388,5.45493,5.45296,5.45296,17000000.0
2007-07-10 09:22:00,5.45299,5.45346,5.45153,5.45198,13000000.0
2007-07-10 09:23:00,5.45339,5.4538,5.45262,5.45317,12000000.0
2007-07-10 09:24:00,5.45307,5.45376,5.45237,5.45261,14000000.0
2007-07-10 09:25:00,5.45349,5.45368,5.45244,5.45343,9000000.0
2007-07-10 09:26:00,5.45376,5.45376,5.45103,5.45241,13000000.0
2007-07-10 09:27:00,5.45335,5.45335,5.45121,5.45192,13000000.0
2007-07-10 09:28:00,5.45321,5.45321,5.4513,5.45178,19000000.0
2007-07-10 09:29:00,5.45349,5.45349,5.4519,5.45314,14000000.0
2007-07-10 09:30:00,5.45284,5.45292,5.45198,5.45292,15000000.0
2007-07-10 09:31:00,5.45256,5.45273,5.45168,5.45262,11000000.0
2007-07-10 09:32:00,5.4522,5.45304,5.45209,5.45258,16000000.0
2007-07-10 09:33:00,5.45274,5.45333,5.45233,5.45269,9000000.0
2007-07-10 09:34:00,5.45376,5.45376,5.45179,5.45336,18000000.0
2007-07-10 09:35:00,5.45393,5.45401,5.45239,5.4534,14000000.0
2007-07-10 09:36:00,5.45417,5.45443,5.4528,5.45377,16000000.0
2007-07-10 09:37:00,5.45486,5.45494,5.45311,5.45435,20000000.0
2007-07-10 09:38:00,5.45455,5.45461,5.45292,5.45461,19000000.0
2007-07-10 09:39:00,5.45492,5.45499,5.45351,5.45499,16000000.0
2007-07-10 09:40:00,5.45452,5.45538,5.45367,5.45451,12000000.0
2007-07-10 09:41:00,5.45333,5.4547,5.45333,5.45432,18000000.0
2007-07-10 09:42:00,5.45511,5.4552,5.4534,5.4537,16000000.0
2007-07-10 09:43:00,5.45514,5.45514,5.45323,5.45339,15000000.0
2007-07-10 09:44:00,5.45415,5.45436,5.45219,5.45239,13000000.0
2007-07-10 09:45:00,5.45334,5.45474,5.45248,5.45269,13000000.0
2007-07-10 09:46:00,5.45375,5.45448,5.45286,5.45411,17000000.0
2007-07-10 09:47:00,5.45417,5.45417,5.45266,5.45284,13000000.0
2007-07-10 09:48:00,5.45371,5.454,5.45271,5.454,16000000.0
2007-07-10 09:49:00,5.45376,5.4543,5.45261,5.4543,17000000.0
2007-07-10 09:50:00,5.4536,5.4536,5.45265,5.45307,12000000.0
2007-07-10 09:51:00,5.45339,5.45421,5.45243,5.45358,16000000.0
2007-07-10 09:52:00,5.45405,5.45405,5.45264,5.45322,16000000.0
2007-07-10 09:53:00,5.454,5.454,5.45237,5.45237,15000000.0
2007-07-10 09:54:00,5.45421,5.45421,5.45236,5.45362,15000000.0
2007-07-10 09:55:00,5.4532,5.45344,5.45242,5.45335,15000000.0
2007-07-10 09:56:00,5.45305,5.45332,5.45104,5.45332,17000000.0
2007-07-10 09:57:00,5.45234,5.45299,5.45023,5.45167,12000000.0
2007-07-10 09:58:00,5.45108,5.45209,5.45065,5.45131,14000000.0
2007-07-10 09:59:00,5.45081,5.45221,5.45064,5.45221,10000000.0
2007-07-10 10:00:00,5.45215,5.45293,5.45158,5.45293,11000000.0
2007-07-10 10:01:00,5.4534,5.4539,5.45226,5.45227,24000000.0
2007-07-10 10:02:00,5.45265,5.45361,5.45191,5.45238,14000000.0
2007-07-10 10:03:00,5.45377,5.45384,5.45236,5.45308,16000000.0
2007-07-10 10:04:00,5.45369,5.45388,5.45306,5.45381,10000000.0
2007-07-10 10:05:00,5.4539,5.4539,5.44997,5.4506,10000000.0
2007-07-10 10:06:00,5.45113,5.45128,5.45041,5.45128,9000000.0
2007-07-10 10:07:00,5.4518,5.4518,5.45059,5.45147,11000000.0
2007-07-10 10:08:00,5.45149,5.45149,5.4504,5.4509,9000000.0
2007-07-10 10:09:00,5.44902,5.45093,5.44883,5.4503,11000000.0
2007-07-10 10:10:00,5.44936,5.44975,5.4478,5.44975,15000000.0
2007-07-10 10:11:00,5.44957,5.44957,5.4478,5.44904,16000000.0
2007-07-10 10:12:00,5.44902,5.44922,5.44642,5.44839,19000000.0
2007-07-10 10:13:00,5.44864,5.44904,5.44707,5.44771,9000000.0
2007-07-10 10:14:00,5.44964,5.44968,5.44832,5.4489,11000000.0
2007-07-10 10:15:00,5.44915,5.44964,5.44824,5.44896,8000000.0
2007-07-10 10:16:00,5.44954,5.44969,5.44803,5.44914,17000000.0
2007-07-10 10:17:00,5.44792,5.44915,5.4475,5.44915,16000000.0
2007-07-10 10:18:00,5.44847,5.44981,5.44811,5.44975,16000000.0
2007-07-10 10:19:00,5.45003,5.45053,5.448,5.45019,17000000.0
2007-07-10 10:20:00,5.45064,5.45085,5.44911,5.44959,16000000.0
2007-07-10 10:21:00,5.45001,5.45047,5.44947,5.44972,7000000.0
2007-07-10 10:22:00,5.44985,5.45031,5.44945,5.44991,10000000.0
2007-07-10 10:23:00,5.45062,5.45079,5.44865,5.44865,14000000.0
2007-07-10 10:24:00,5.44937,5.44937,5.44651,5.44789,13000000.0
2007-07-10 10:25:00,5.44717,5.44717,5.4443,5.4443,12000000.0
2007-07-10 10:26:00,5.44388,5.44552,5.44342,5.44391,11000000.0
2007-07-10 10:27:00,5.44582,5.44582,5.4443,5.44488,13000000.0
2007-07-10 10:28:00,5.44557,5.44567,5.44397,5.44567,13000000.0
2007-07-10 10:29:00,5.44557,5.44557,5.4444,5.44487,11000000.0
2007-07-10 10:30:00,5.44553,5.44553,5.44405,5.44496,9000000.0
2007-07-10 10:31:00,5.4453,5.4457,5.44366,5.44558,16000000.0
2007-07-10 10:32:00,5.44446,5.44534,5.44418,5.4453,9000000.0
2007-07-10 10:33:00,5.44463,5.44536,5.44229,5.4437,12000000.0
2007-07-10 10:34:00,5.44331,5.44369,5.44185,5.44185,11000000.0
2007-07-10 10:35:00,5.44238,5.44337,5.44196,5.44314,17000000.0
2007-07-10 10:36:00,5.44301,5.44342,5.4421,5.44234,10000000.0
2007-07-10 10:37:00,5.44364,5.44406,5.44277,5.4431,15000000.0
2007-07-10 10:38:00,5.4444,5.44609,5.44351,5.44557,17000000.0
2007-07-10 10:39:00,5.44502,5.44596,5.44472,5.44582,13000000.0
2007-07-10 10:40:00,5.44548,5.44565,5.44423,5.44506,10000000.0
2007-07-10 10:41:00,5.44499,5.4462,5.44454,5.44537,15000000.0
2007-07-10 10:42:00,5.44586,5.4468,5.44528,5.4468,12000000.0
2007-07-10 10:43:00,5.44653,5.44653,5.44498,5.44576,13000000.0
2007-07-10 10:44:00,5.4464,5.4464,5.44459,5.44575,12000000.0
2007-07-10 10:45:00,5.44589,5.44616,5.44447,5.44483,13000000.0
2007-07-10 10:46:00,5.44543,5.44543,5.4436,5.44541,13000000.0
2007-07-10 10:47:00,5.44515,5.44552,5.44446,5.44517,7000000.0
2007-07-10 10:48:00,5.4453,5.44543,5.44354,5.44384,12000000.0
2007-07-10 10:49:00,5.44457,5.44457,5.44351,5.44396,10000000.0
2007-07-10 10:50:00,5.44381,5.445,5.44345,5.44433,14000000.0
2007-07-10 10:51:00,5.44536,5.44536,5.44374,5.44524,11000000.0
2007-07-10 10:52:00,5.44493,5.44535,5.44394,5.44483,20000000.0
2007-07-10 10:53:00,5.44584,5.44593,5.4448,5.44531,9000000.0
2007-07-10 10:54:00,5.44506,5.44606,5.44454,5.44605,18000000.0
2007-07-10 10:55:00,5.44541,5.44561,5.44436,5.44541,10000000.0
2007-07-10 10:56:00,5.4454,5.44583,5.4448,5.4458,11000000.0
2007-07-10 10:57:00,5.44614,5.44614,5.44381,5.44381,8000000.0
2007-07-10 10:58:00,5.44409,5.44541,5.44407,5.44541,10000000.0
2007-07-10 10:59:00,5.44582,5.44587,5.44422,5.44462,10000000.0
2007-07-10 11:00:00,5.4456,5.4456,5.44445,5.44451,15000000.0
2007-07-10 11:01:00,5.44578,5.44604,5.44499,5.44604,12000000.0
2007-07-10 11:02:00,5.44594,5.44594,5.44475,5.44565,8000000.0
2007-07-10 11:03:00,5.44418,5.44502,5.44355,5.44502,11000000.0
2007-07-10 11:04:00,5.44504,5.44504,5.44352,5.44486,15000000.0
2007-07-10 11:05:00,5.44483,5.44501,5.44425,5.44425,17000000.0
2007-07-10 11:06:00,5.4447,5.44505,5.44359,5.44426,12000000.0
2007-07-10 11:07:00,5.44449,5.44493,5.44427,5.44455,11000000.0
2007-07-10 11:08:00,5.44573,5.44595,5.44425,5.44425,22000000.0
2007-07-10 11:09:00,5.44477,5.44559,5.44445,5.44448,9000000.0
2007-07-10 11:10:00,5.44587,5.44613,5.44445,5.44613,16000000.0
2007-07-10 11:11:00,5.44582,5.44603,5.44508,5.446,7000000.0
2007-07-10 11:12:00,5.44568,5.44601,5.44427,5.44601,15000000.0
2007-07-10 11:13:00,5.44633,5.44633,5.44556,5.44556,11000000.0
2007-07-10 11:14:00,5.44635,5.44647,5.44501,5.44501,18000000.0
2007-07-10 11:15:00,5.44659,5.44659,5.44577,5.44652,11000000.0
2007-07-10 11:16:00,5.44598,5.44676,5.44535,5.44591,13000000.0
2007-07-10 11:17:00,5.44694,5.44694,5.44521,5.44521,13000000.0
2007-07-10 11:18:00,5.44678,5.44678,5.44519,5.44602,9000000.0
2007-07-10 11:19:00,5.44594,5.44636,5.44554,5.44554,17000000.0
2007-07-10 11:20:00,5.44552,5.44613,5.44473,5.44479,14000000.0
2007-07-10 11:21:00,5.44485,5.4457,5.44426,5.44482,14000000.0
2007-07-10 11:22:00,5.44565,5.44621,5.44419,5.44621,22000000.0
2007-07-10 11:23:00,5.44646,5.44667,5.44513,5.44571,8000000.0
2007-07-10 11:24:00,5.44591,5.4466,5.44483,5.44554,18000000.0
2007-07-10 11:25:00,5.44655,5.44674,5.44653,5.44674,9000000.0
2007-07-10 11:26:00,5.44664,5.44664,5.44485,5.44556,15000000.0
2007-07-10 11:27:00,5.4463,5.4463,5.44513,5.44615,10000000.0
2007-07-10 11:28:00,5.44657,5.44692,5.4455,5.44563,13000000.0
2007-07-10 11:29:00,5.44652,5.44669,5.44508,5.44508,17000000.0
2007-07-10 11:30:00,5.44689,5.44724,5.44532,5.44532,13000000.0
2007-07-10 11:31:00,5.44651,5.44664,5.44557,5.44614,12000000.0
2007-07-10 11:32:00,5.44675,5.4474,5.4462,5.4463,20000000.0
2007-07-10 11:33:00,5.44644,5.44717,5.44628,5.44703,16000000.0
2007-07-10 11:34:00,5.44639,5.44743,5.44592,5.44667,13000000.0
2007-07-10 11:35:00,5.44701,5.44755,5.44562,5.44672,14000000.0
2007-07-10 11:36:00,5.44657,5.44758,5.44621,5.44758,11000000.0
2007-07-10 11:37:00,5.44539,5.44699,5.44539,5.44574,16000000.0
2007-07-10 11:38:00,5.44722,5.44738,5.4457,5.44638,8000000.0
2007-07-10 11:39:00,5.44691,5.44693,5.44592,5.4464,11000000.0
2007-07-10 11:40:00,5.44577,5.44676,5.44481,5.44576,12000000.0
2007-07-10 11:41:00,5.4458,5.44608,5.44466,5.44608,10000000.0
2007-07-10 11:42:00,5.44628,5.44628,5.44457,5.44586,10000000.0
2007-07-10 11:43:00,5.44582,5.44582,5.44454,5.44569,17000000.0
2007-07-10 11:44:00,5.44594,5.44594,5.44413,5.44555,15000000.0
2007-07-10 11:45:00,5.44497,5.44575,5.44409,5.44575,16000000.0
2007-07-10 11:46:00,5.4452,5.44543,5.44443,5.44543,7000000.0
2007-07-10 11:47:00,5.44542,5.44567,5.44396,5.44543,16000000.0
2007-07-10 11:48:00,5.44526,5.44548,5.44414,5.44536,13000000.0
2007-07-10 11:49:00,5.44554,5.44554,5.44305,5.44355,10000000.0
2007-07-10 11:50:00,5.44406,5.44463,5.44341,5.44389,12000000.0
2007-07-10 11:51:00,5.44506,5.44527,5.44394,5.44505,14000000.0
2007-07-10 11:52:00,5.44525,5.44525,5.44395,5.44501,18000000.0
2007-07-10 11:53:00,5.44504,5.44504,5.44365,5.44405,16000000.0
2007-07-10 11:54:00,5.44453,5.44478,5.44357,5.44357,8000000.0
2007-07-10 11:55:00,5.44479,5.44479,5.44322,5.44353,8000000.0
2007-07-10 11:56:00,5.44225,5.4435,5.44188,5.4435,8000000.0
2007-07-10 11:57:00,5.44242,5.44242,5.43971,5.44138,11000000.0
2007-07-10 11:58:00,5.44179,5.44217,5.44054,5.44143,14000000.0
2007-07-10 11:59:00,5.44181,5.44181,5.44056,5.44112,11000000.0
2007-07-10 12:00:00,5.44199,5.44215,5.44016,5.4409,15000000.0
2007-07-10 12:01:00,5.44119,5.4419,5.43841,5.43841,13000000.0
2007-07-10 12:02:00,5.44022,5.44036,5.43858,5.43965,15000000.0
2007-07-10 12:03:00,5.44027,5.44181,5.43979,5.44007,11000000.0
2007-07-10 12:04:00,5.44222,5.44293,5.44081,5.44293,9000000.0
2007-07-10 12:05:00,5.44268,5.44339,5.44207,5.44331,9000000.0
2007-07-10 12:06:00,5.44255,5.44334,5.44187,5.44315,15000000.0
2007-07-10 12:07:00,5.44179,5.4426,5.44167,5.44229,11000000.0
2007-07-10 12:08:00,5.44275,5.4441,5.44257,5.44378,8000000.0
2007-07-10 12:09:00,5.4443,5.44492,5.44297,5.44424,18000000.0
2007-07-10 12:10:00,5.44379,5.44524,5.44366,5.44515,14000000.0
2007-07-10 12:11:00,5.44371,5.44442,5.44305,5.4436,9000000.0
2007-07-10 12:12:00,5.44446,5.44527,5.4437,5.44527,18000000.0
2007-07-10 12:13:00,5.44552,5.44552,5.44393,5.44465,12000000.0
2007-07-10 12:14:00,5.44508,5.44536,5.44446,5.44505,10000000.0
2007-07-10 12:15:00,5.44507,5.44509,5.44433,5.44463,8000000.0
2007-07-10 12:16:00,5.44578,5.44578,5.44398,5.44523,14000000.0
2007-07-10 12:17:00,5.44453,5.4451,5.44365,5.44392,13000000.0
2007-07-10 12:18:00,5.44474,5.44476,5.44401,5.44446,10000000.0
2007-07-10 12:19:00,5.4448,5.4448,5.4439,5.44411,11000000.0
2007-07-10 12:20:00,5.44393,5.44445,5.44362,5.44435,8000000.0
2007-07-10 12:21:00,5.44349,5.44458,5.44318,5.44318,20000000.0
2007-07-10 12:22:00,5.44336,5.44429,5.44291,5.44392,14000000.0
2007-07-10 12:23:00,5.4446,5.4446,5.44279,5.44441,11000000.0
2007-07-10 12:24:00,5.44447,5.44452,5.44274,5.44452,17000000.0
2007-07-10 12:25:00,5.44424,5.44424,5.44288,5.44295,12000000.0
2007-07-10 12:26:00,5.44432,5.44456,5.44289,5.44289,7000000.0
2007-07-10 12:27:00,5.44438,5.44438,5.44286,5.44314,7000000.0
2007-07-10 12:28:00,5.44407,5.44464,5.44313,5.44464,19000000.0
2007-07-10 12:29:00,5.44453,5.44493,5.44352,5.44367,12000000.0
2007-07-10 12:30:00,5.445,5.44506,5.44404,5.44404,10000000.0
2007-07-10 12:31:00,5.44527,5.4454,5.44376,5.44441,12000000.0
2007-07-10 12:32:00,5.44416,5.44525,5.44416,5.44478,12000000.0
2007-07-10 12:33:00,5.44404,5.44491,5.44288,5.4432,15000000.0
2007-07-10 12:34:00,5.44408,5.44408,5.44251,5.44289,12000000.0
2007-07-10 12:35:00,5.44435,5.44435,5.44261,5.44261,12000000.0
2007-07-10 12:36:00,5.44249,5.44484,5.44249,5.44484,15000000.0
2007-07-10 12:37:00,5.44443,5.44505,5.44344,5.44344,8000000.0
2007-07-10 12:38:00,5.44492,5.44534,5.44361,5.44534,15000000.0
2007-07-10 12:39:00,5.44438,5.44584,5.44425,5.44481,14000000.0
2007-07-10 12:40:00,5.44513,5.44535,5.44384,5.44497,18000000.0
2007-07-10 12:41:00,5.44457,5.44495,5.44376,5.44376,11000000.0
2007-07-10 12:42:00,5.44483,5.44528,5.44382,5.44466,17000000.0
2007-07-10 12:43:00,5.44495,5.44495,5.44366,5.44465,11000000.0
2007-07-10 12:44:00,5.44478,5.44478,5.44341,5.44456,13000000.0
2007-07-10 12:45:00,5.44487,5.44487,5.44386,5.44405,10000000.0
2007-07-10 12:46:00,5.44437,5.44478,5.44275,5.44454,20000000.0
2007-07-10 12:47:00,5.44345,5.44498,5.44335,5.44406,10000000.0
2007-07-10 12:48:00,5.44433,5.44503,5.44424,5.44503,10000000.0
2007-07-10 12:49:00,5.44503,5.44503,5.44344,5.44346,15000000.0
2007-07-10 12:50:00,5.44461,5.44505,5.44348,5.4435,14000000.0
2007-07-10 12:51:00,5.44463,5.44466,5.44356,5.44356,14000000.0
2007-07-10 12:52:00,5.44315,5.44477,5.44315,5.44396,9000000.0
2007-07-10 12:53:00,5.44546,5.44546,5.44396,5.44454,9000000.0
2007-07-10 12:54:00,5.44504,5.44577,5.44426,5.44533,20000000.0
2007-07-10 12:55:00,5.44595,5.44617,5.44494,5.44617,12000000.0
2007-07-10 12:56:00,5.44632,5.44644,5.4447,5.4447,7000000.0
2007-07-10 12:57:00,5.44675,5.44675,5.44509,5.44578,13000000.0
2007-07-10 12:58:00,5.44658,5.44658,5.44508,5.44627,16000000.0
2007-07-10 12:59:00,5.44528,5.44663,5.44458,5.44663,14000000.0
2007-07-10 13:00:00,5.44542,5.4462,5.44453,5.44453,12000000.0
2007-07-10 13:01:00,5.44503,5.44606,5.44411,5.44498,17000000.0
2007-07-10 13:02:00,5.44596,5.44596,5.44434,5.44488,10000000.0
2007-07-10 13:03:00,5.44515,5.44609,5.44421,5.44609,22000000.0
2007-07-10 13:04:00,5.44499,5.44655,5.4445,5.4445,20000000.0
2007-07-10 13:05:00,5.44547,5.44547,5.4442,5.44538,14000000.0
2007-07-10 13:06:00,5.44583,5.44608,5.4446,5.44536,17000000.0
2007-07-10 13:07:00,5.44626,5.44637,5.44469,5.44544,22000000.0
2007-07-10 13:08:00,5.44464,5.44595,5.44464,5.44595,12000000.0
2007-07-10 13:09:00,5.44414,5.44551,5.44381,5.44407,12000000.0
2007-07-10 13:10:00,5.44368,5.44568,5.44347,5.44439,20000000.0
2007-07-10 13:11:00,5.44544,5.44579,5.44459,5.4456,12000000.0
2007-07-10 13:12:00,5.4449,5.44558,5.44402,5.44558,16000000.0
2007-07-10 13:13:00,5.44537,5.44554,5.44368,5.44413,14000000.0
2007-07-10 13:14:00,5.44527,5.44538,5.44365,5.44492,17000000.0
2007-07-10 13:15:00,5.44433,5.44516,5.44411,5.44459,7000000.0
2007-07-10 13:16:00,5.44424,5.44552,5.44405,5.44552,9000000.0
2007-07-10 13:17:00,5.44486,5.44543,5.44413,5.4442,15000000.0
2007-07-10 13:18:00,5.4457,5.44586,5.44423,5.44485,17000000.0
2007-07-10 13:19:00,5.4457,5.4457,5.44411,5.44439,15000000.0
2007-07-10 13:20:00,5.44538,5.4457,5.44459,5.44528,12000000.0
2007-07-10 13:21:00,5.44523,5.44636,5.44453,5.44506,24000000.0
2007-07-10 13:22:00,5.44486,5.44536,5.44423,5.44489,12000000.0
2007-07-10 13:23:00,5.44478,5.44584,5.44378,5.44422,12000000.0
2007-07-10 13:24:00,5.44424,5.44559,5.444,5.44463,18000000.0
2007-07-10 13:25:00,5.44411,5.44514,5.44336,5.4451,12000000.0
2007-07-10 13:26:00,5.44482,5.44484,5.44362,5.44465,12000000.0
2007-07-10 13:27:00,5.44508,5.44508,5.4434,5.44456,9000000.0
2007-07-10 13:28:00,5.44437,5.44498,5.44373,5.44465,15000000.0
2007-07-10 13:29:00,5.44356,5.44451,5.44323,5.44423,14000000.0
2007-07-10 13:30:00,5.44511,5.44535,5.44393,5.44535,11000000.0
2007-07-10 13:31:00,5.44493,5.44553,5.44419,5.44553,11000000.0
2007-07-10 13:32:00,5.44531,5.44531,5.44345,5.44431,8000000.0
2007-07-10 13:33:00,5.44414,5.44473,5.44309,5.44412,14000000.0
2007-07-10 13:34:00,5.4432,5.44421,5.44279,5.44421,11000000.0
2007-07-10 13:35:00,5.44411,5.44429,5.44298,5.44302,16000000.0
2007-07-10 13:36:00,5.44237,5.445,5.44237,5.445,8000000.0
2007-07-10 13:37:00,5.44279,5.44497,5.44279,5.44374,17000000.0
2007-07-10 13:38:00,5.44356,5.44514,5.44321,5.44486,14000000.0
2007-07-10 13:39:00,5.44406,5.44437,5.44333,5.44436,10000000.0
2007-07-10 13:40:00,5.44413,5.44413,5.44208,5.44321,8000000.0
2007-07-10 13:41:00,5.44279,5.444,5.44279,5.44332,11000000.0
2007-07-10 13:42:00,5.44405,5.44414,5.44196,5.44376,14000000.0
2007-07-10 13:43:00,5.44301,5.44325,5.44214,5.44246,11000000.0
2007-07-10 13:44:00,5.44298,5.44363,5.44216,5.44363,11000000.0
2007-07-10 13:45:00,5.44275,5.44275,5.44058,5.44187,14000000.0
2007-07-10 13:46:00,5.44107,5.44129,5.44012,5.44078,11000000.0
2007-07-10 13:47:00,5.44079,5.44123,5.4394,5.44027,13000000.0
2007-07-10 13:48:00,5.441,5.44209,5.44026,5.44206,14000000.0
2007-07-10 13:49:00,5.44135,5.44208,5.44042,5.44171,12000000.0
2007-07-10 13:50:00,5.44081,5.44191,5.44011,5.44116,16000000.0
2007-07-10 13:51:00,5.44129,5.44273,5.44129,5.44183,14000000.0
2007-07-10 13:52:00,5.44209,5.44249,5.4414,5.44183,10000000.0
2007-07-10 13:53:00,5.44152,5.44253,5.44137,5.44251,10000000.0
2007-07-10 13:54:00,5.44255,5.44255,5.44062,5.44085,8000000.0
2007-07-10 13:55:00,5.44053,5.44184,5.43957,5.44044,13000000.0
2007-07-10 13:56:00,5.44039,5.44174,5.44025,5.4412,17000000.0
2007-07-10 13:57:00,5.44149,5.44257,5.44094,5.44257,13000000.0
2007-07-10 13:58:00,5.44269,5.44269,5.4407,5.44106,7000000.0
2007-07-10 13:59:00,5.44161,5.44175,5.44078,5.44153,9000000.0
2007-07-10 14:00:00,5.44147,5.44242,5.44089,5.44239,7000000.0
2007-07-10 14:01:00,5.44139,5.442,5.44085,5.442,11000000.0
2007-07-10 14:02:00,5.44011,5.44189,5.43982,5.44111,19000000.0
2007-07-10 14:03:00,5.44249,5.44275,5.44087,5.44248,13000000.0
2007-07-10 14:04:00,5.44239,5.44254,5.44116,5.44197,22000000.0
2007-07-10 14:05:00,5.4429,5.4429,5.44122,5.44122,17000000.0
2007-07-10 14:06:00,5.44284,5.44284,5.44052,5.44094,11000000.0
2007-07-10 14:07:00,5.44027,5.44027,5.43871,5.4393,9000000.0
2007-07-10 14:08:00,5.43863,5.43922,5.43774,5.43865,11000000.0
2007-07-10 14:09:00,5.43882,5.44008,5.43827,5.44008,12000000.0
2007-07-10 14:10:00,5.43947,5.43968,5.43724,5.43846,13000000.0
2007-07-10 14:11:00,5.43911,5.43915,5.43761,5.439,14000000.0
2007-07-10 14:12:00,5.4387,5.43896,5.43736,5.43865,11000000.0
2007-07-10 14:13:00,5.43701,5.4383,5.43655,5.4379,11000000.0
2007-07-10 14:14:00,5.43655,5.43865,5.43655,5.43865,7000000.0
2007-07-10 14:15:00,5.43869,5.43869,5.43658,5.43707,14000000.0
2007-07-10 14:16:00,5.4375,5.43769,5.43458,5.43524,13000000.0
2007-07-10 14:17:00,5.43644,5.43692,5.4341,5.43491,22000000.0
2007-07-10 14:18:00,5.43291,5.43535,5.43291,5.4351,15000000.0
2007-07-10 14:19:00,5.43483,5.43525,5.4334,5.43514,12000000.0
2007-07-10 14:20:00,5.43426,5.43426,5.43288,5.4336,7000000.0
2007-07-10 14:21:00,5.43458,5.43501,5.43314,5.43496,13000000.0
2007-07-10 14:22:00,5.43532,5.43572,5.43441,5.43561,8000000.0
2007-07-10 14:23:00,5.43483,5.43561,5.4342,5.43554,11000000.0
2007-07-10 14:24:00,5.43556,5.43556,5.43444,5.43503,13000000.0
2007-07-10 14:25:00,5.43613,5.43665,5.43443,5.43665,15000000.0
2007-07-10 14:26:00,5.43696,5.43703,5.43569,5.43626,8000000.0
2007-07-10 14:27:00,5.43772,5.43816,5.43635,5.43816,10000000.0
2007-07-10 14:28:00,5.43749,5.43889,5.43633,5.43767,11000000.0
2007-07-10 14:29:00,5.43914,5.4395,5.43757,5.43912,21000000.0
2007-07-10 14:30:00,5.43939,5.43939,5.43785,5.43829,11000000.0
2007-07-10 14:31:00,5.43933,5.43933,5.43766,5.43859,17000000.0
2007-07-10 14:32:00,5.43843,5.43907,5.43752,5.43872,15000000.0
2007-07-10 14:33:00,5.4394,5.43953,5.43808,5.43931,8000000.0
2007-07-10 14:34:00,5.43803,5.43955,5.4378,5.43955,9000000.0
2007-07-10 14:35:00,5.43977,5.43992,5.43826,5.43957,11000000.0
2007-07-10 14:36:00,5.43834,5.43897,5.43772,5.43798,15000000.0
2007-07-10 14:37:00,5.43848,5.43876,5.43722,5.43856,8000000.0
2007-07-10 14:38:00,5.43873,5.43873,5.43749,5.43763,10000000.0
2007-07-10 14:39:00,5.43762,5.43813,5.43666,5.43813,19000000.0
2007-07-10 14:40:00,5.43764,5.43789,5.43668,5.43668,15000000.0
2007-07-10 14:41:00,5.43658,5.43821,5.43658,5.43788,15000000.0
2007-07-10 14:42:00,5.43804,5.43845,5.43722,5.43722,17000000.0
2007-07-10 14:43:00,5.43903,5.43962,5.43803,5.43962,15000000.0
2007-07-10 14:44:00,5.43898,5.43992,5.43772,5.43907,15000000.0
2007-07-10 14:45:00,5.4393,5.43954,5.43807,5.43807,9000000.0
2007-07-10 14:46:00,5.43899,5.43957,5.43834,5.43957,11000000.0
2007-07-10 14:47:00,5.43876,5.43999,5.43777,5.43999,12000000.0
2007-07-10 14:48:00,5.43955,5.43982,5.43859,5.43947,12000000.0
2007-07-10 14:49:00,5.43948,5.44029,5.4391,5.43956,12000000.0
2007-07-10 14:50:00,5.44018,5.44033,5.43897,5.43996,15000000.0
2007-07-10 14:51:00,5.43824,5.44006,5.43824,5.43991,10000000.0
2007-07-10 14:52:00,5.44002,5.44002,5.43825,5.43942,13000000.0
2007-07-10 14:53:00,5.43923,5.43961,5.43844,5.43953,13000000.0
2007-07-10 14:54:00,5.43852,5.43936,5.4385,5.43936,9000000.0
2007-07-10 14:55:00,5.43926,5.43987,5.43808,5.43868,16000000.0
2007-07-10 14:56:00,5.43783,5.43949,5.43783,5.43943,15000000.0
2007-07-10 14:57:00,5.43898,5.43973,5.43799,5.43973,15000000.0
2007-07-10 14:58:00,5.43958,5.44022,5.43875,5.44022,11000000.0
2007-07-10 14:59:00,5.43988,5.44017,5.43882,5.43882,14000000.0
2007-07-10 15:00:00,5.44016,5.44016,5.4385,5.43985,18000000.0
2007-07-10 15:01:00,5.43988,5.44029,5.43919,5.43948,12000000.0
2007-07-10 15:02:00,5.43876,5.43952,5.4383,5.43952,7000000.0
2007-07-10 15:03:00,5.43864,5.43988,5.43794,5.43948,18000000.0
2007-07-10 15:04:00,5.43847,5.44013,5.43847,5.43904,21000000.0
2007-07-10 15:05:00,5.43992,5.44096,5.43951,5.44096,13000000.0
2007-07-10 15:06:00,5.43982,5.44092,5.43874,5.4394,14000000.0
2007-07-10 15:07:00,5.43785,5.43983,5.43757,5.43882,22000000.0
2007-07-10 15:08:00,5.43786,5.43844,5.43675,5.43675,10000000.0
2007-07-10 15:09:00,5.43719,5.43904,5.43719,5.43753,9000000.0
2007-07-10 15:10:00,5.4372,5.43761,5.4363,5.43681,14000000.0
2007-07-10 15:11:00,5.43739,5.43739,5.43534,5.43534,12000000.0
2007-07-10 15:12:00,5.4349,5.43662,5.4349,5.43662,13000000.0
2007-07-10 15:13:00,5.43612,5.43612,5.43341,5.43379,12000000.0
2007-07-10 15:14:00,5.43479,5.43554,5.4334,5.43413,10000000.0
2007-07-10 15:15:00,5.43244,5.43349,5.42776,5.42996,16000000.0
2007-07-10 15:16:00,5.43036,5.4337,5.43009,5.43113,15000000.0
2007-07-10 15:17:00,5.43136,5.43291,5.42831,5.42847,14000000.0
2007-07-10 15:18:00,5.42765,5.4296,5.42544,5.42677,12000000.0
2007-07-10 15:19:00,5.42524,5.43015,5.42524,5.42662,11000000.0
2007-07-10 15:20:00,5.42764,5.42928,5.42594,5.42704,14000000.0
2007-07-10 15:21:00,5.42571,5.42895,5.42571,5.42652,14000000.0
2007-07-10 15:22:00,5.42871,5.42876,5.427,5.42771,10000000.0
2007-07-10 15:23:00,5.42797,5.42985,5.42651,5.42985,11000000.0
2007-07-10 15:24:00,5.42708,5.42914,5.42702,5.42702,10000000.0
2007-07-10 15:25:00,5.42785,5.42957,5.42639,5.42855,16000000.0
2007-07-10 15:26:00,5.42808,5.42808,5.42619,5.42652,15000000.0
2007-07-10 15:27:00,5.42866,5.42883,5.4272,5.42772,10000000.0
2007-07-10 15:28:00,5.42787,5.43059,5.42787,5.43004,11000000.0
2007-07-10 15:29:00,5.42986,5.43098,5.42887,5.43098,19000000.0
2007-07-10 15:30:00,5.43062,5.43107,5.42924,5.42994,10000000.0
2007-07-10 15:31:00,5.42886,5.43013,5.42874,5.42975,14000000.0
2007-07-10 15:32:00,5.42804,5.42877,5.4268,5.42854,12000000.0
2007-07-10 15:33:00,5.42828,5.42936,5.42684,5.42931,20000000.0
2007-07-10 15:34:00,5.42981,5.43046,5.4263,5.42643,12000000.0
2007-07-10 15:35:00,5.42747,5.42978,5.42666,5.42848,12000000.0
2007-07-10 15:36:00,5.42926,5.42937,5.4266,5.4271,10000000.0
2007-07-10 15:37:00,5.42882,5.42912,5.42703,5.42787,10000000.0
2007-07-10 15:38:00,5.42708,5.42781,5.42562,5.42781,13000000.0
2007-07-10 15:39:00,5.42807,5.42819,5.42618,5.42624,7000000.0
2007-07-10 15:40:00,5.42682,5.42752,5.42633,5.42747,10000000.0
2007-07-10 15:41:00,5.42598,5.42755,5.4256,5.42716,9000000.0
2007-07-10 15:42:00,5.42649,5.42777,5.42466,5.42777,13000000.0
2007-07-10 15:43:00,5.42542,5.42716,5.42481,5.42502,16000000.0
2007-07-10 15:44:00,5.42667,5.42732,5.42494,5.42585,14000000.0
2007-07-10 15:45:00,5.42662,5.42742,5.42463,5.42652,15000000.0
2007-07-10 15:46:00,5.42585,5.42703,5.42472,5.42574,13000000.0
2007-07-10 15:47:00,5.424,5.42738,5.424,5.42587,9000000.0
2007-07-10 15:48:00,5.42467,5.42581,5.42171,5.42317,21000000.0
2007-07-10 15:49:00,5.42298,5.42517,5.42073,5.42144,23000000.0
2007-07-10 15:50:00,5.42212,5.42522,5.41835,5.41856,12000000.0
2007-07-10 15:51:00,5.41851,5.4239,5.41851,5.42339,19000000.0
2007-07-10 15:52:00,5.4204,5.42364,5.41876,5.42189,15000000.0
2007-07-10 15:53:00,5.42183,5.42582,5.42127,5.42363,14000000.0
2007-07-10 15:54:00,5.42279,5.42531,5.42051,5.42051,15000000.0
2007-07-10 15:55:00,5.42069,5.42503,5.42069,5.4218,12000000.0
2007-07-10 15:56:00,5.4227,5.42517,5.42109,5.4227,18000000.0
2007-07-10 15:57:00,5.42177,5.42177,5.42032,5.42152,10000000.0
2007-07-10 15:58:00,5.42127,5.42276,5.4201,5.42075,22000000.0
2007-07-10 15:59:00,5.42099,5.42153,5.41894,5.41982,12000000.0
2007-07-10 16:00:00,5.4214,5.4214,5.41894,5.41929,12000000.0
2007-07-10 16:01:00,5.41956,5.42063,5.41703,5.4204,12000000.0
2007-07-10 16:02:00,5.41805,5.4214,5.41805,5.4189,13000000.0
2007-07-10 16:03:00,5.41804,5.42196,5.41804,5.42032,13000000.0
2007-07-10 16:04:00,5.41827,5.42083,5.41772,5.41863,11000000.0
2007-07-10 16:05:00,5.41847,5.42021,5.41766,5.41875,9000000.0
2007-07-10 16:06:00,5.41933,5.42089,5.41782,5.41853,14000000.0
2007-07-10 16:07:00,5.42178,5.42184,5.41832,5.42012,15000000.0
2007-07-10 16:08:00,5.41922,5.42084,5.41817,5.42042,15000000.0
2007-07-10 16:09:00,5.41921,5.42042,5.41816,5.41997,17000000.0
2007-07-10 16:10:00,5.42012,5.42061,5.41869,5.41869,14000000.0
2007-07-10 16:11:00,5.41894,5.42077,5.41835,5.41948,9000000.0
2007-07-10 16:12:00,5.41826,5.4209,5.41826,5.4209,15000000.0
2007-07-10 16:13:00,5.42061,5.42227,5.41896,5.42227,14000000.0
2007-07-10 16:14:00,5.42142,5.42161,5.4188,5.42119,12000000.0
2007-07-10 16:15:00,5.4203,5.42213,5.41878,5.42022,14000000.0
2007-07-10 16:16:00,5.4223,5.42255,5.41893,5.41893,13000000.0
2007-07-10 16:17:00,5.41964,5.42223,5.41964,5.42178,18000000.0
2007-07-10 16:18:00,5.42177,5.42177,5.41946,5.41946,13000000.0
2007-07-10 16:19:00,5.42098,5.42119,5.41996,5.4211,8000000.0
2007-07-10 16:20:00,5.42032,5.42068,5.41813,5.42034,13000000.0
2007-07-10 16:21:00,5.41916,5.42071,5.41854,5.42071,12000000.0
2007-07-10 16:22:00,5.42113,5.42169,5.41935,5.42169,11000000.0
2007-07-10 16:23:00,5.42161,5.42199,5.41912,5.42037,14000000.0
2007-07-10 16:24:00,5.42034,5.4219,5.41858,5.42052,15000000.0
2007-07-10 16:25:00,5.41951,5.4218,5.41882,5.4218,11000000.0
2007-07-10 16:26:00,5.42026,5.42107,5.419,5.41994,8000000.0
2007-07-10 16:27:00,5.41976,5.42115,5.41945,5.42094,10000000.0
2007-07-10 16:28:00,5.4202,5.42067,5.41949,5.41967,15000000.0
2007-07-10 16:29:00,5.42059,5.42059,5.41921,5.41992,7000000.0
2007-07-10 16:30:00,5.41921,5.41954,5.41815,5.41815,16000000.0
2007-07-10 16:31:00,5.41843,5.41866,5.41698,5.41862,14000000.0
2007-07-10 16:32:00,5.4165,5.41806,5.41495,5.41596,7000000.0
2007-07-10 16:33:00,5.41702,5.41702,5.41125,5.41125,8000000.0
2007-07-10 16:34:00,5.41453,5.41856,5.41305,5.41856,8000000.0
2007-07-10 16:35:00,5.41121,5.41686,5.41088,5.41318,9000000.0
2007-07-10 16:36:00,5.41222,5.41845,5.41222,5.41671,13000000.0
2007-07-10 16:37:00,5.41439,5.41648,5.41306,5.41306,18000000.0
2007-07-10 16:38:00,5.41444,5.41466,5.41194,5.41422,18000000.0
2007-07-10 16:39:00,5.41332,5.41332,5.41055,5.41201,20000000.0
2007-07-10 16:40:00,5.41203,5.41416,5.41203,5.413,13000000.0
2007-07-10 16:41:00,5.4137,5.41418,5.41232,5.41369,20000000.0
2007-07-10 16:42:00,5.41386,5.41455,5.41228,5.41278,18000000.0
2007-07-10 16:43:00,5.41338,5.4143,5.4122,5.4122,15000000.0
2007-07-10 16:44:00,5.41291,5.41384,5.41233,5.41316,20000000.0
2007-07-10 16:45:00,5.41327,5.41327,5.40979,5.41148,13000000.0
2007-07-10 16:46:00,5.4101,5.41242,5.40865,5.41013,15000000.0
2007-07-10 16:47:00,5.40941,5.41266,5.40941,5.41266,8000000.0
2007-07-10 16:48:00,5.41228,5.41255,5.41021,5.41061,11000000.0
2007-07-10 16:49:00,5.41113,5.41228,5.41002,5.41009,12000000.0
2007-07-10 16:50:00,5.41046,5.41135,5.40983,5.41078,15000000.0
2007-07-10 16:51:00,5.41012,5.41148,5.4084,5.41085,18000000.0
2007-07-10 16:52:00,5.41012,5.41156,5.40947,5.41066,14000000.0
2007-07-10 16:53:00,5.41094,5.41094,5.40966,5.41025,8000000.0
2007-07-10 16:54:00,5.41184,5.41195,5.40952,5.41157,11000000.0
2007-07-10 16:55:00,5.41184,5.4139,5.41126,5.41306,12000000.0
2007-07-10 16:56:00,5.41307,5.41413,5.41182,5.41286,10000000.0
2007-07-10 16:57:00,5.41298,5.41481,5.41298,5.41473,8000000.0
2007-07-10 16:58:00,5.41494,5.41515,5.41368,5.4148,9000000.0
2007-07-10 16:59:00,5.4148,5.41666,5.41383,5.41528,13000000.0
2007-07-10 17:00:00,5.41638,5.41679,5.41596,5.41665,11000000.0
2007-07-10 17:01:00,5.41674,5.417,5.415,5.41644,12000000.0
2007-07-10 17:02:00,5.41721,5.41721,5.41511,5.41613,10000000.0
2007-07-10 17:03:00,5.41577,5.41593,5.41472,5.41591,16000000.0
2007-07-10 17:04:00,5.41565,5.41667,5.41516,5.41653,13000000.0
2007-07-10 17:05:00,5.41614,5.41642,5.41477,5.41535,16000000.0
2007-07-10 17:06:00,5.41569,5.41632,5.41422,5.41613,12000000.0
2007-07-10 17:07:00,5.41622,5.41622,5.41422,5.41487,8000000.0
2007-07-10 17:08:00,5.41503,5.41577,5.4135,5.41483,21000000.0
2007-07-10 17:09:00,5.414,5.41534,5.41307,5.41385,16000000.0
2007-07-10 17:10:00,5.41565,5.41583,5.4148,5.41575,11000000.0
2007-07-10 17:11:00,5.415,5.41588,5.41489,5.41502,11000000.0
2007-07-10 17:12:00,5.41576,5.41582,5.41427,5.41427,9000000.0
2007-07-10 17:13:00,5.41483,5.4163,5.41483,5.41518,9000000.0
2007-07-10 17:14:00,5.41619,5.41619,5.41456,5.41479,17000000.0
2007-07-10 17:15:00,5.41612,5.41612,5.41465,5.41465,11000000.0
2007-07-10 17:16:00,5.41628,5.41743,5.41486,5.4161,15000000.0
2007-07-10 17:17:00,5.41588,5.41811,5.41588,5.41811,13000000.0
2007-07-10 17:18:00,5.4187,5.41873,5.41642,5.41737,15000000.0
2007-07-10 17:19:00,5.41773,5.41822,5.41668,5.41804,17000000.0
2007-07-10 17:20:00,5.41626,5.41718,5.41602,5.41705,12000000.0
2007-07-10 17:21:00,5.41727,5.41747,5.41636,5.4166,7000000.0
2007-07-10 17:22:00,5.41734,5.41843,5.41597,5.41647,14000000.0
2007-07-10 17:23:00,5.41819,5.41936,5.41771,5.41936,13000000.0
2007-07-10 17:24:00,5.41894,5.41929,5.41677,5.41677,9000000.0
2007-07-10 17:25:00,5.41781,5.41787,5.41689,5.41713,11000000.0
2007-07-10 17:26:00,5.4175,5.41789,5.41649,5.41678,16000000.0
2007-07-10 17:27:00,5.41768,5.41797,5.4169,5.41797,9000000.0
2007-07-10 17:28:00,5.41755,5.41809,5.41547,5.41547,15000000.0
2007-07-10 17:29:00,5.41674,5.41715,5.4157,5.41668,11000000.0
2007-07-10 17:30:00,5.41711,5.41722,5.41555,5.41645,19000000.0
2007-07-10 17:31:00,5.41689,5.41689,5.41515,5.41685,11000000.0
2007-07-10 17:32:00,5.41649,5.4167,5.41433,5.41433,9000000.0
2007-07-10 17:33:00,5.41596,5.41629,5.41457,5.41538,10000000.0
2007-07-10 17:34:00,5.41638,5.41638,5.41412,5.41481,14000000.0
2007-07-10 17:35:00,5.41494,5.41596,5.41451,5.41577,13000000.0
2007-07-10 17:36:00,5.41549,5.41549,5.41476,5.41516,11000000.0
2007-07-10 17:37:00,5.41565,5.41606,5.41392,5.41579,15000000.0
2007-07-10 17:38:00,5.41461,5.41563,5.41337,5.41563,17000000.0
2007-07-10 17:39:00,5.4154,5.4154,5.41421,5.41421,8000000.0
2007-07-10 17:40:00,5.41637,5.41729,5.41533,5.41652,12000000.0
2007-07-10 17:41:00,5.4174,5.4174,5.41556,5.41707,21000000.0
2007-07-10 17:42:00,5.41672,5.41748,5.41595,5.41723,13000000.0
2007-07-10 17:43:00,5.41717,5.41759,5.41659,5.41759,11000000.0
2007-07-10 17:44:00,5.41738,5.41743,5.41578,5.41613,19000000.0
2007-07-10 17:45:00,5.41746,5.41757,5.41653,5.41659,10000000.0
2007-07-10 17:46:00,5.41666,5.41872,5.41666,5.41861,13000000.0
2007-07-10 17:47:00,5.41737,5.41911,5.41737,5.41783,9000000.0
2007-07-10 17:48:00,5.41863,5.41937,5.41783,5.41892,14000000.0
2007-07-10 17:49:00,5.41863,5.41947,5.41774,5.41947,14000000.0
2007-07-10 17:50:00,5.41919,5.41931,5.41767,5.41909,17000000.0
2007-07-10 17:51:00,5.41762,5.41925,5.41753,5.41919,13000000.0
2007-07-10 17:52:00,5.41795,5.41947,5.41795,5.4189,24000000.0
2007-07-10 17:53:00,5.41894,5.41901,5.41759,5.41901,16000000.0
2007-07-10 17:54:00,5.41947,5.41947,5.41744,5.41845,16000000.0
2007-07-10 17:55:00,5.41818,5.41946,5.41805,5.41928,13000000.0
2007-07-10 17:56:00,5.41872,5.41944,5.41797,5.41944,15000000.0
2007-07-10 17:57:00,5.4183,5.41933,5.41792,5.41792,10000000.0
2007-07-10 17:58:00,5.41865,5.41923,5.41755,5.41828,15000000.0
2007-07-10 17:59:00,5.41806,5.41863,5.41729,5.41863,13000000.0
2007-07-10 18:00:00,5.41819,5.41863,5.41664,5.41759,7000000.0
2007-07-10 18:01:00,5.41648,5.41776,5.41574,5.41707,18000000.0
2007-07-10 18:02:00,5.41677,5.41801,5.4161,5.41792,17000000.0
2007-07-10 18:03:00,5.41736,5.41799,5.41671,5.41707,16000000.0
2007-07-10 18:04:00,5.41787,5.41787,5.4163,5.41694,14000000.0
2007-07-10 18:05:00,5.41761,5.41761,5.41641,5.41667,13000000.0
2007-07-10 18:06:00,5.41675,5.41746,5.41591,5.41591,18000000.0
2007-07-10 18:07:00,5.4183,5.4183,5.41644,5.41678,12000000.0
2007-07-10 18:08:00,5.41716,5.4179,5.416,5.4179,18000000.0
2007-07-10 18:09:00,5.41657,5.41743,5.41618,5.41743,12000000.0
2007-07-10 18:10:00,5.41742,5.41742,5.41643,5.41742,13000000.0
2007-07-10 18:11:00,5.41812,5.41812,5.41599,5.4174,10000000.0
2007-07-10 18:12:00,5.41724,5.41732,5.41627,5.41659,11000000.0
2007-07-10 18:13:00,5.41656,5.4177,5.41605,5.41686,14000000.0
2007-07-10 18:14:00,5.41578,5.41744,5.41569,5.41569,10000000.0
2007-07-10 18:15:00,5.41599,5.41693,5.41555,5.41611,10000000.0
2007-07-10 18:16:00,5.41562,5.417,5.41526,5.417,9000000.0
2007-07-10 18:17:00,5.41711,5.41711,5.41517,5.41704,18000000.0
2007-07-10 18:18:00,5.41737,5.41781,5.41626,5.41745,14000000.0
2007-07-10 18:19:00,5.41689,5.41753,5.41634,5.41718,10000000.0
2007-07-10 18:20:00,5.41811,5.41811,5.41658,5.41808,15000000.0
2007-07-10 18:21:00,5.41722,5.41808,5.41642,5.41795,18000000.0
2007-07-10 18:22:00,5.41789,5.4181,5.41627,5.41711,14000000.0
2007-07-10 18:23:00,5.4173,5.4184,5.41674,5.41816,7000000.0
2007-07-10 18:24:00,5.41612,5.41762,5.41607,5.41689,9000000.0
2007-07-10 18:25:00,5.41695,5.41768,5.41606,5.41675,13000000.0
2007-07-10 18:26:00,5.41625,5.41797,5.41625,5.41679,16000000.0
2007-07-10 18:27:00,5.41762,5.41774,5.41624,5.41706,14000000.0
2007-07-10 18:28:00,5.41695,5.41733,5.41556,5.41556,13000000.0
2007-07-10 18:29:00,5.41678,5.41768,5.41589,5.41589,11000000.0
2007-07-10 18:30:00,5.4175,5.41771,5.41621,5.41693,16000000.0
2007-07-10 18:31:00,5.41769,5.41771,5.41638,5.41771,12000000.0
2007-07-10 18:32:00,5.41824,5.4183,5.4167,5.41681,11000000.0
2007-07-10 18:33:00,5.41716,5.41786,5.41674,5.41777,13000000.0
2007-07-10 18:34:00,5.41802,5.41831,5.41709,5.41804,13000000.0
2007-07-10 18:35:00,5.41832,5.41862,5.41714,5.4179,18000000.0
2007-07-10 18:36:00,5.41813,5.41826,5.41679,5.41786,18000000.0
2007-07-10 18:37:00,5.41858,5.4192,5.41794,5.4192,18000000.0
2007-07-10 18:38:00,5.41808,5.41987,5.41785,5.41878,11000000.0
2007-07-10 18:39:00,5.41981,5.4199,5.41796,5.419,11000000.0
2007-07-10 18:40:00,5.41896,5.41994,5.41854,5.41901,14000000.0
2007-07-10 18:41:00,5.41942,5.41945,5.41818,5.41894,16000000.0
2007-07-10 18:42:00,5.41981,5.41981,5.41795,5.41865,14000000.0
2007-07-10 18:43:00,5.41919,5.41941,5.41786,5.41922,10000000.0
2007-07-10 18:44:00,5.41842,5.41853,5.41797,5.41825,13000000.0
2007-07-10 18:45:00,5.41908,5.41946,5.41838,5.41946,13000000.0
2007-07-10 18:46:00,5.4174,5.41932,5.4174,5.41897,12000000.0
2007-07-10 18:47:00,5.41958,5.41965,5.41841,5.41863,14000000.0
2007-07-10 18:48:00,5.41984,5.42004,5.41862,5.4194,15000000.0
2007-07-10 18:49:00,5.41985,5.41999,5.41869,5.4196,12000000.0
2007-07-10 18:50:00,5.41944,5.42038,5.4189,5.42038,9000000.0
2007-07-10 18:51:00,5.42032,5.42062,5.41965,5.42008,17000000.0
2007-07-10 18:52:00,5.42065,5.42094,5.41969,5.42094,9000000.0
2007-07-10 18:53:00,5.4195,5.42101,5.4195,5.42065,14000000.0
2007-07-10 18:54:00,5.42112,5.42152,5.4195,5.41979,14000000.0
2007-07-10 18:55:00,5.42118,5.42118,5.4202,5.42095,10000000.0
2007-07-10 18:56:00,5.42094,5.42094,5.41961,5.42076,16000000.0
2007-07-10 18:57:00,5.41977,5.42072,5.41977,5.41988,17000000.0
2007-07-10 18:58:00,5.42065,5.42078,5.41913,5.41913,14000000.0
2007-07-10 18:59:00,5.4195,5.42044,5.41894,5.41898,14000000.0
2007-07-10 19:00:00,5.41979,5.41979,5.41841,5.41977,15000000.0
2007-07-10 19:01:00,5.41885,5.4193,5.41711,5.4187,15000000.0
2007-07-10 19:02:00,5.41703,5.41819,5.416,5.41666,14000000.0
2007-07-10 19:03:00,5.41735,5.41775,5.41643,5.41753,14000000.0
2007-07-10 19:04:00,5.41715,5.41927,5.41715,5.41852,12000000.0
2007-07-10 19:05:00,5.41971,5.42012,5.41846,5.41972,15000000.0
2007-07-10 19:06:00,5.42075,5.42135,5.41917,5.42135,16000000.0
2007-07-10 19:07:00,5.4217,5.4217,5.42018,5.42052,20000000.0
2007-07-10 19:08:00,5.42152,5.42283,5.42111,5.42242,8000000.0
2007-07-10 19:09:00,5.42245,5.42367,5.42182,5.42313,17000000.0
2007-07-10 19:10:00,5.42185,5.42277,5.4216,5.42177,9000000.0
2007-07-10 19:11:00,5.42263,5.42263,5.42038,5.4218,16000000.0
2007-07-10 19:12:00,5.42135,5.422,5.42021,5.42085,13000000.0
2007-07-10 19:13:00,5.42129,5.42179,5.42068,5.42163,10000000.0
2007-07-10 19:14:00,5.42097,5.42158,5.41986,5.42151,20000000.0
2007-07-10 19:15:00,5.42109,5.4215,5.4199,5.4215,12000000.0
2007-07-10 19:16:00,5.42084,5.42089,5.41977,5.4199,8000000.0
2007-07-10 19:17:00,5.41929,5.4203,5.41849,5.41935,18000000.0
2007-07-10 19:18:00,5.41853,5.42064,5.41853,5.42035,11000000.0
2007-07-10 19:19:00,5.41986,5.42074,5.41901,5.42074,12000000.0
2007-07-10 19:20:00,5.4193,5.42037,5.41863,5.42022,14000000.0
2007-07-10 19:21:00,5.42014,5.42029,5.41827,5.41827,13000000.0
2007-07-10 19:22:00,5.41952,5.41952,5.41711,5.41838,12000000.0
2007-07-10 19:23:00,5.4178,5.4178,5.41599,5.41722,14000000.0
2007-07-10 19:24:00,5.41743,5.41776,5.41638,5.41736,19000000.0
2007-07-10 19:25:00,5.41716,5.41762,5.41648,5.41648,8000000.0
2007-07-10 19:26:00,5.41649,5.41762,5.41649,5.41762,7000000.0
2007-07-10 19:27:00,5.41621,5.41634,5.41593,5.416,20000000.0
2007-07-10 19:28:00,5.41674,5.41791,5.41622,5.41622,17000000.0
2007-07-10 19:29:00,5.41653,5.41793,5.41647,5.41647,10000000.0
2007-07-10 19:30:00,5.41779,5.41812,5.41684,5.41733,15000000.0
2007-07-10 19:31:00,5.41806,5.41819,5.41677,5.41706,11000000.0
2007-07-10 19:32:00,5.41839,5.4185,5.41696,5.41728,9000000.0
2007-07-10 19:33:00,5.41845,5.41935,5.41777,5.41935,14000000.0
2007-07-10 19:34:00,5.41854,5.4193,5.41827,5.41918,17000000.0
2007-07-10 19:35:00,5.41827,5.41941,5.41807,5.41941,8000000.0
2007-07-10 19:36:00,5.41971,5.42002,5.41852,5.41921,15000000.0
2007-07-10 19:37:00,5.41884,5.41991,5.41847,5.41949,8000000.0
2007-07-10 19:38:00,5.41904,5.41934,5.41817,5.41817,15000000.0
2007-07-10 19:39:00,5.41849,5.41952,5.41782,5.41813,17000000.0
2007-07-10 19:40:00,5.41824,5.41866,5.4172,5.41857,16000000.0
2007-07-10 19:41:00,5.41903,5.41903,5.41756,5.41896,11000000.0
2007-07-10 19:42:00,5.41815,5.41852,5.41744,5.4185,15000000.0
2007-07-10 19:43:00,5.41813,5.41902,5.41778,5.41778,14000000.0
2007-07-10 19:44:00,5.41798,5.41989,5.41798,5.41989,14000000.0
2007-07-10 19:45:00,5.41999,5.41999,5.41842,5.41902,15000000.0
2007-07-10 19:46:00,5.41911,5.41927,5.41685,5.41877,15000000.0
2007-07-10 19:47:00,5.41703,5.41808,5.41622,5.41743,16000000.0
2007-07-10 19:48:00,5.41808,5.41808,5.41633,5.41804,16000000.0
2007-07-10 19:49:00,5.4176,5.41767,5.41671,5.41681,8000000.0
2007-07-10 19:50:00,5.41727,5.41741,5.4161,5.41693,9000000.0
2007-07-10 19:51:00,5.41617,5.41676,5.41544,5.41648,19000000.0
2007-07-10 19:52:00,5.41667,5.4173,5.41597,5.41643,11000000.0
2007-07-10 19:53:00,5.41639,5.41769,5.41617,5.41769,14000000.0
2007-07-10 19:54:00,5.41709,5.4179,5.41623,5.41706,18000000.0
2007-07-10 19:55:00,5.41624,5.41764,5.41624,5.41677,13000000.0
2007-07-10 19:56:00,5.41646,5.41741,5.41624,5.41646,10000000.0
2007-07-10 19:57:00,5.41745,5.41748,5.41625,5.41643,16000000.0
2007-07-10 19:58:00,5.41583,5.41594,5.41536,5.41565,15000000.0
2007-07-10 19:59:00,5.41723,5.41723,5.41531,5.41608,14000000.0
2007-07-10 20:00:00,5.41636,5.4167,5.41589,5.41657,11000000.0
2007-07-10 20:01:00,5.41555,5.4162,5.41453,5.41506,24000000.0
2007-07-10 20:02:00,5.41625,5.41625,5.41442,5.41531,11000000.0
2007-07-10 20:03:00,5.41553,5.41553,5.41374,5.41439,11000000.0
2007-07-10 20:04:00,5.41498,5.41559,5.41424,5.41424,10000000.0
2007-07-10 20:05:00,5.41518,5.41642,5.41426,5.41637,17000000.0
2007-07-10 20:06:00,5.41681,5.41681,5.41453,5.41607,10000000.0
2007-07-10 20:07:00,5.41504,5.4165,5.41471,5.41608,14000000.0
2007-07-10 20:08:00,5.4153,5.41647,5.41522,5.41562,13000000.0
2007-07-10 20:09:00,5.41514,5.41633,5.41514,5.4159,11000000.0
2007-07-10 20:10:00,5.41626,5.41686,5.41568,5.41686,11000000.0
2007-07-10 20:11:00,5.4164,5.41651,5.41535,5.41627,9000000.0
2007-07-10 20:12:00,5.4163,5.41646,5.41474,5.41617,16000000.0
2007-07-10 20:13:00,5.41513,5.41584,5.41456,5.41516,11000000.0
2007-07-10 20:14:00,5.41434,5.41536,5.41434,5.41502,19000000.0
2007-07-10 20:15:00,5.41567,5.41637,5.41491,5.41594,13000000.0
2007-07-10 20:16:00,5.41582,5.41675,5.41518,5.41518,15000000.0
2007-07-10 20:17:00,5.41555,5.41655,5.41555,5.41655,8000000.0
2007-07-10 20:18:00,5.41562,5.41703,5.41541,5.41703,14000000.0
2007-07-10 20:19:00,5.41692,5.41704,5.41552,5.41612,14000000.0
2007-07-10 20:20:00,5.41666,5.41777,5.41608,5.41608,12000000.0
2007-07-10 20:21:00,5.4168,5.41739,5.41635,5.41673,9000000.0
2007-07-10 20:22:00,5.41657,5.41712,5.41575,5.41575,17000000.0
2007-07-10 20:23:00,5.41703,5.41703,5.41571,5.41601,11000000.0
2007-07-10 20:24:00,5.41737,5.41737,5.41579,5.41648,16000000.0
2007-07-10 20:25:00,5.4161,5.41652,5.41586,5.41648,11000000.0
2007-07-10 20:26:00,5.41632,5.41675,5.4157,5.4157,8000000.0
2007-07-10 20:27:00,5.41539,5.41663,5.41539,5.41663,13000000.0
2007-07-10 20:28:00,5.4153,5.4153,5.41493,5.41515,15000000.0
2007-07-10 20:29:00,5.41526,5.41528,5.41503,5.41518,16000000.0
2007-07-10 20:30:00,5.41493,5.41693,5.41493,5.41666,8000000.0
2007-07-10 20:31:00,5.41647,5.4167,5.41516,5.41516,18000000.0
2007-07-10 20:32:00,5.41529,5.41664,5.41529,5.41533,7000000.0
2007-07-10 20:33:00,5.41693,5.4171,5.41512,5.41582,13000000.0
2007-07-10 20:34:00,5.41594,5.41666,5.41555,5.41593,13000000.0
2007-07-10 20:35:00,5.41562,5.41604,5.41506,5.41572,9000000.0
2007-07-10 20:36:00,5.41556,5.41616,5.41487,5.41559,17000000.0
2007-07-10 20:37:00,5.41473,5.41515,5.41473,5.41515,14000000.0
2007-07-10 20:38:00,5.4149,5.4149,5.41451,5.41457,16000000.0
2007-07-10 20:39:00,5.4165,5.4165,5.41499,5.41624,14000000.0
2007-07-10 20:40:00,5.41456,5.41675,5.41456,5.41675,17000000.0
2007-07-10 20:41:00,5.41633,5.41635,5.41478,5.415,16000000.0
2007-07-10 20:42:00,5.41571,5.41598,5.41415,5.41415,22000000.0
2007-07-10 20:43:00,5.41593,5.41609,5.41481,5.4156,18000000.0
2007-07-10 20:44:00,5.41525,5.41618,5.41426,5.41426,16000000.0
2007-07-10 20:45:00,5.41494,5.41522,5.41415,5.41505,8000000.0
2007-07-10 20:46:00,5.41498,5.41545,5.41367,5.41545,19000000.0
2007-07-10 20:47:00,5.41503,5.41503,5.41296,5.41344,12000000.0
2007-07-10 20:48:00,5.41508,5.41511,5.41321,5.41382,9000000.0
2007-07-10 20:49:00,5.41316,5.41409,5.41294,5.4133,19000000.0
2007-07-10 20:50:00,5.41251,5.41373,5.41221,5.41309,15000000.0
2007-07-10 20:51:00,5.41292,5.41435,5.41283,5.41435,9000000.0
2007-07-10 20:52:00,5.4145,5.4145,5.41273,5.41324,11000000.0
2007-07-10 20:53:00,5.41401,5.41442,5.41319,5.41405,15000000.0
2007-07-10 20:54:00,5.41417,5.41466,5.41315,5.41404,12000000.0
2007-07-10 20:55:00,5.41382,5.41382,5.4123,5.41302,18000000.0
2007-07-10 20:56:00,5.41352,5.41352,5.41218,5.41218,12000000.0
2007-07-10 20:57:00,5.41347,5.41347,5.41221,5.41284,13000000.0
2007-07-10 20:58:00,5.41347,5.41386,5.41225,5.41225,11000000.0
2007-07-10 20:59:00,5.41248,5.41279,5.41158,5.4126,11000000.0
2007-07-10 21:00:00,5.41218,5.41316,5.41167,5.41316,17000000.0
2007-07-10 21:01:00,5.412,5.41222,5.41102,5.41173,10000000.0
2007-07-10 21:02:00,5.41178,5.413,5.41166,5.41277,8000000.0
2007-07-10 21:03:00,5.41139,5.41258,5.41126,5.41127,19000000.0
2007-07-10 21:04:00,5.41182,5.41264,5.41126,5.41126,18000000.0
2007-07-10 21:05:00,5.41194,5.41234,5.41116,5.41194,14000000.0
2007-07-10 21:06:00,5.41175,5.41325,5.41175,5.41225,12000000.0
2007-07-10 21:07:00,5.41259,5.41277,5.41129,5.41159,10000000.0
2007-07-10 21:08:00,5.41141,5.41244,5.41078,5.41154,14000000.0
2007-07-10 21:09:00,5.4109,5.41221,5.41072,5.41167,16000000.0
2007-07-10 21:10:00,5.41103,5.41235,5.41082,5.41202,15000000.0
2007-07-10 21:11:00,5.41161,5.41247,5.41111,5.41204,13000000.0
2007-07-10 21:12:00,5.41204,5.41248,5.4109,5.41227,10000000.0
2007-07-10 21:13:00,5.41255,5.41255,5.41125,5.41173,14000000.0
2007-07-10 21:14:00,5.41209,5.41247,5.41129,5.41209,10000000.0
2007-07-10 21:15:00,5.41319,5.4132,5.41151,5.41221,15000000.0
2007-07-10 21:16:00,5.41277,5.41308,5.41153,5.41153,11000000.0
2007-07-10 21:17:00,5.41233,5.41298,5.41167,5.41283,13000000.0
2007-07-10 21:18:00,5.41223,5.41317,5.41155,5.41252,17000000.0
2007-07-10 21:19:00,5.41268,5.4129,5.41171,5.41279,12000000.0
2007-07-10 21:20:00,5.41286,5.41341,5.41184,5.41307,14000000.0
2007-07-10 21:21:00,5.41216,5.41249,5.41152,5.41196,11000000.0
2007-07-10 21:22:00,5.41259,5.4129,5.41164,5.41185,9000000.0
2007-07-10 21:23:00,5.41273,5.41289,5.412,5.41256,7000000.0
2007-07-10 21:24:00,5.413,5.413,5.41196,5.41211,11000000.0
2007-07-10 21:25:00,5.41209,5.41309,5.4117,5.41309,7000000.0
2007-07-10 21:26:00,5.41294,5.41311,5.41149,5.41311,13000000.0
2007-07-10 21:27:00,5.4114,5.4135,5.41129,5.4135,11000000.0
2007-07-10 21:28:00,5.41229,5.41298,5.41193,5.41298,15000000.0
2007-07-10 21:29:00,5.41368,5.41368,5.41196,5.4122,12000000.0
2007-07-10 21:30:00,5.41159,5.41323,5.41134,5.41323,10000000.0
2007-07-10 21:31:00,5.41291,5.41291,5.41199,5.41279,10000000.0
2007-07-10 21:32:00,5.41115,5.4126,5.41115,5.41128,12000000.0
2007-07-10 21:33:00,5.4126,5.41304,5.41186,5.4125,19000000.0
2007-07-10 21:34:00,5.41186,5.41262,5.41147,5.41176,8000000.0
2007-07-10 21:35:00,5.41305,5.4132,5.41202,5.41318,20000000.0
2007-07-10 21:36:00,5.41177,5.41312,5.41177,5.41205,19000000.0
2007-07-10 21:37:00,5.41272,5.41334,5.41166,5.41321,19000000.0
2007-07-10 21:38:00,5.41156,5.41289,5.41156,5.41289,13000000.0
2007-07-10 21:39:00,5.41325,5.41325,5.41305,5.41318,17000000.0
2007-07-10 21:40:00,5.41255,5.41255,5.41131,5.41176,7000000.0
2007-07-10 21:41:00,5.41095,5.41264,5.41095,5.41264,11000000.0
2007-07-10 21:42:00,5.41192,5.41283,5.41115,5.41283,18000000.0
2007-07-10 21:43:00,5.41203,5.41212,5.41074,5.41133,13000000.0
2007-07-10 21:44:00,5.41166,5.412,5.41076,5.41167,16000000.0
2007-07-10 21:45:00,5.41198,5.41252,5.4109,5.41252,11000000.0
2007-07-10 21:46:00,5.41092,5.41238,5.41073,5.41073,13000000.0
2007-07-10 21:47:00,5.41175,5.41226,5.41105,5.41115,13000000.0
2007-07-10 21:48:00,5.41246,5.41246,5.41133,5.41245,17000000.0
2007-07-10 21:49:00,5.41237,5.41271,5.41167,5.41186,8000000.0
2007-07-10 21:50:00,5.41203,5.41287,5.41182,5.4123,11000000.0
2007-07-10 21:51:00,5.41346,5.41346,5.41207,5.41339,13000000.0
2007-07-10 21:52:00,5.41267,5.41293,5.41132,5.41239,13000000.0
2007-07-10 21:53:00,5.412,5.41303,5.41167,5.41207,14000000.0
2007-07-10 21:54:00,5.41262,5.41262,5.41177,5.41177,11000000.0
2007-07-10 21:55:00,5.41311,5.41311,5.41115,5.41298,17000000.0
2007-07-10 21:56:00,5.41243,5.41259,5.41141,5.41194,12000000.0
2007-07-10 21:57:00,5.41177,5.41241,5.41114,5.41171,16000000.0
2007-07-10 21:58:00,5.41291,5.41291,5.41105,5.41152,9000000.0
2007-07-10 21:59:00,5.41262,5.41297,5.41136,5.412,18000000.0
2007-07-10 22:00:00,5.41082,5.41288,5.41082,5.41179,13000000.0
2007-07-10 22:01:00,5.41233,5.41255,5.41125,5.41125,11000000.0
2007-07-10 22:02:00,5.41202,5.41254,5.41111,5.41113,17000000.0
2007-07-10 22:03:00,5.41219,5.41246,5.4109,5.41196,23000000.0
2007-07-10 22:04:00,5.41174,5.41292,5.4116,5.41292,15000000.0
2007-07-10 22:05:00,5.41253,5.41289,5.41113,5.41212,14000000.0
2007-07-10 22:06:00,5.41255,5.41292,5.41181,5.41263,15000000.0
2007-07-10 22:07:00,5.41332,5.41344,5.4119,5.41232,9000000.0
2007-07-10 22:08:00,5.41315,5.41315,5.41104,5.41304,18000000.0
2007-07-10 22:09:00,5.41129,5.41176,5.41085,5.41132,11000000.0
2007-07-10 22:10:00,5.41144,5.41199,5.41083,5.4109,7000000.0
2007-07-10 22:11:00,5.41137,5.41195,5.41045,5.41053,8000000.0
2007-07-10 22:12:00,5.41181,5.41221,5.41028,5.41102,16000000.0
2007-07-10 22:13:00,5.41082,5.412,5.41038,5.41123,24000000.0
2007-07-10 22:14:00,5.41061,5.41201,5.41027,5.41074,9000000.0
2007-07-10 22:15:00,5.41259,5.41259,5.40994,5.40994,10000000.0
2007-07-10 22:16:00,5.41076,5.41154,5.4104,5.41154,13000000.0
2007-07-10 22:17:00,5.41324,5.41324,5.41041,5.41188,20000000.0
2007-07-10 22:18:00,5.41167,5.41207,5.41102,5.41102,11000000.0
2007-07-10 22:19:00,5.41132,5.41183,5.41047,5.41059,15000000.0
2007-07-10 22:20:00,5.41115,5.41168,5.41047,5.41071,16000000.0
2007-07-10 22:21:00,5.41157,5.41186,5.41035,5.41035,12000000.0
2007-07-10 22:22:00,5.41284,5.41284,5.41041,5.41094,14000000.0
2007-07-10 22:23:00,5.4105,5.41107,5.40983,5.41044,11000000.0
2007-07-10 22:24:00,5.4109,5.4109,5.40884,5.40998,16000000.0
2007-07-10 22:25:00,5.40935,5.41138,5.40885,5.41138,14000000.0
2007-07-10 22:26:00,5.40882,5.4091,5.40833,5.40867,10000000.0
2007-07-10 22:27:00,5.40954,5.40974,5.40769,5.40769,14000000.0
2007-07-10 22:28:00,5.4083,5.41048,5.40805,5.40922,12000000.0
2007-07-10 22:29:00,5.40794,5.40931,5.40784,5.40886,13000000.0
2007-07-10 22:30:00,5.40838,5.41043,5.40829,5.40829,8000000.0
2007-07-10 22:31:00,5.40694,5.41038,5.40694,5.40766,11000000.0
2007-07-10 22:32:00,5.40943,5.41167,5.40764,5.40825,20000000.0
2007-07-10 22:33:00,5.40898,5.40898,5.40791,5.40823,11000000.0
2007-07-10 22:34:00,5.40883,5.41048,5.40746,5.41048,10000000.0
2007-07-10 22:35:00,5.40684,5.40805,5.40677,5.4077,13000000.0
2007-07-10 22:36:00,5.40793,5.40793,5.40698,5.40742,9000000.0
2007-07-10 22:37:00,5.40746,5.40825,5.40689,5.40825,13000000.0
2007-07-10 22:38:00,5.40982,5.41097,5.40819,5.40819,9000000.0
2007-07-10 22:39:00,5.4082,5.4082,5.40608,5.40775,12000000.0
2007-07-10 22:40:00,5.407,5.40823,5.407,5.40719,9000000.0
2007-07-10 22:41:00,5.4081,5.40881,5.40633,5.40633,14000000.0
2007-07-10 22:42:00,5.40824,5.412,5.4082,5.4082,13000000.0
2007-07-10 22:43:00,5.40709,5.41129,5.40702,5.40718,12000000.0
2007-07-10 22:44:00,5.40651,5.4104,5.40613,5.40726,15000000.0
2007-07-10 22:45:00,5.40631,5.40708,5.40561,5.40624,13000000.0
2007-07-10 22:46:00,5.40793,5.40969,5.40662,5.40662,14000000.0
2007-07-10 22:47:00,5.40743,5.4117,5.40729,5.40729,15000000.0
2007-07-10 22:48:00,5.40562,5.40661,5.40547,5.40582,13000000.0
2007-07-10 22:49:00,5.40671,5.41047,5.40654,5.40654,13000000.0
2007-07-10 22:50:00,5.4059,5.4063,5.40466,5.40517,15000000.0
2007-07-10 22:51:00,5.4052,5.40582,5.40439,5.40503,14000000.0
2007-07-10 22:52:00,5.4065,5.41176,5.40604,5.41176,9000000.0
2007-07-10 22:53:00,5.40661,5.41174,5.4063,5.40681,15000000.0
2007-07-10 22:54:00,5.40608,5.41103,5.40608,5.4065,17000000.0
2007-07-10 22:55:00,5.40706,5.4124,5.4062,5.4062,16000000.0
2007-07-10 22:56:00,5.4058,5.41054,5.4058,5.40595,13000000.0
2007-07-10 22:57:00,5.40477,5.40559,5.40419,5.40555,8000000.0
2007-07-10 22:58:00,5.4044,5.40581,5.40432,5.40432,8000000.0
2007-07-10 22:59:00,5.40492,5.40552,5.40416,5.40504,19000000.0
2007-07-10 23:00:00,5.40557,5.41109,5.40557,5.40561,10000000.0
2007-07-10 23:01:00,5.40426,5.40549,5.40415,5.40536,7000000.0
2007-07-10 23:02:00,5.40481,5.40544,5.4043,5.4043,15000000.0
2007-07-10 23:03:00,5.40517,5.40517,5.40433,5.40433,17000000.0
2007-07-10 23:04:00,5.40661,5.41099,5.40593,5.40593,19000000.0
2007-07-10 23:05:00,5.40421,5.40484,5.40394,5.40452,9000000.0
2007-07-10 23:06:00,5.40479,5.405,5.40374,5.40403,12000000.0
2007-07-10 23:07:00,5.4043,5.40477,5.40362,5.40437,14000000.0
2007-07-10 23:08:00,5.4048,5.40507,5.40384,5.40384,16000000.0
2007-07-10 23:09:00,5.40408,5.40415,5.40395,5.40408,9000000.0
2007-07-10 23:10:00,5.40435,5.40495,5.40386,5.40441,12000000.0
2007-07-10 23:11:00,5.40602,5.41069,5.40591,5.40591,14000000.0
2007-07-10 23:12:00,5.41335,5.41335,5.41315,5.41315,7000000.0
2007-07-10 23:13:00,5.40479,5.40523,5.40397,5.40452,14000000.0
2007-07-10 23:14:00,5.4043,5.40556,5.40409,5.40409,19000000.0
2007-07-10 23:15:00,5.40497,5.40527,5.40422,5.40467,13000000.0
2007-07-10 23:16:00,5.4054,5.4054,5.40419,5.40517,15000000.0
2007-07-10 23:17:00,5.40453,5.40999,5.40453,5.40574,11000000.0
2007-07-10 23:18:00,5.40401,5.40588,5.40401,5.40571,12000000.0
2007-07-10 23:19:00,5.40575,5.40594,5.40465,5.40543,14000000.0
2007-07-10 23:20:00,5.40655,5.41009,5.40602,5.40678,19000000.0
2007-07-10 23:21:00,5.40671,5.41083,5.4066,5.4066,7000000.0
2007-07-10 23:22:00,5.4052,5.40582,5.40464,5.40468,15000000.0
2007-07-10 23:23:00,5.41229,5.41229,5.40521,5.40521,11000000.0
2007-07-10 23:24:00,5.40452,5.40477,5.40451,5.4046,14000000.0
2007-07-10 23:25:00,5.40553,5.40553,5.40415,5.40415,11000000.0
2007-07-10 23:26:00,5.40497,5.40544,5.40407,5.40483,14000000.0
2007-07-10 23:27:00,5.40693,5.41021,5.40481,5.40562,11000000.0
2007-07-10 23:28:00,5.40393,5.40532,5.40393,5.405,12000000.0
2007-07-10 23:29:00,5.40396,5.40516,5.40396,5.40423,16000000.0
2007-07-10 23:30:00,5.40487,5.40555,5.40423,5.40555,20000000.0
2007-07-10 23:31:00,5.4052,5.40586,5.40468,5.40555,11000000.0
2007-07-10 23:32:00,5.40581,5.40621,5.40452,5.40585,16000000.0
2007-07-10 23:33:00,5.40434,5.40572,5.4043,5.4043,12000000.0
2007-07-10 23:34:00,5.40591,5.40924,5.40493,5.40496,13000000.0
2007-07-10 23:35:00,5.40471,5.40918,5.40471,5.40527,9000000.0
2007-07-10 23:36:00,5.40399,5.40487,5.40395,5.40448,9000000.0
2007-07-10 23:37:00,5.40447,5.41129,5.40408,5.40608,14000000.0
2007-07-10 23:38:00,5.40617,5.41131,5.40526,5.40526,13000000.0
2007-07-10 23:39:00,5.40483,5.41229,5.40483,5.41229,17000000.0
2007-07-10 23:40:00,5.41155,5.41155,5.40637,5.40637,12000000.0
2007-07-10 23:41:00,5.40367,5.40443,5.40367,5.40379,17000000.0
2007-07-10 23:42:00,5.40447,5.40496,5.40381,5.40472,22000000.0
2007-07-10 23:43:00,5.40589,5.41003,5.40477,5.40501,15000000.0
2007-07-10 23:44:00,5.40472,5.40523,5.40428,5.40485,14000000.0
2007-07-10 23:45:00,5.40402,5.405,5.40376,5.40473,20000000.0
2007-07-10 23:46:00,5.40372,5.4053,5.40372,5.40474,14000000.0
2007-07-10 23:47:00,5.40446,5.40496,5.40378,5.40378,10000000.0
2007-07-10 23:48:00,5.4047,5.41036,5.40461,5.40461,18000000.0
2007-07-10 23:49:00,5.40436,5.40513,5.40386,5.40386,14000000.0
2007-07-10 23:50:00,5.40228,5.40298,5.39622,5.39744,13000000.0
2007-07-10 23:51:00,5.39635,5.39653,5.39139,5.3927,8000000.0
2007-07-10 23:52:00,5.39191,5.39454,5.39063,5.39158,16000000.0
2007-07-10 23:53:00,5.39206,5.39337,5.3911,5.3929,18000000.0
2007-07-10 23:54:00,5.39231,5.39401,5.39231,5.39386,12000000.0
2007-07-10 23:55:00,5.3939,5.39633,5.39372,5.39633,19000000.0
2007-07-10 23:56:00,5.39577,5.39687,5.39463,5.39567,14000000.0
2007-07-10 23:57:00,5.39642,5.39872,5.39553,5.39654,16000000.0
2007-07-10 23:58:00,5.3973,5.3973,5.39436,5.39545,13000000.0
2007-07-10 23:59:00,5.39518,5.39687,5.39424,5.3962,14000000.0
2007-07-11 00:00:00,5.39546,5.39691,5.39524,5.39611,17000000.0
2007-07-11 00:01:00,5.39628,5.39716,5.39533,5.39618,12000000.0
2007-07-11 00:02:00,5.39643,5.39778,5.39605,5.39713,15000000.0
2007-07-11 00:03:00,5.39655,5.39684,5.39578,5.39645,14000000.0
2007-07-11 00:04:00,5.39665,5.39765,5.39658,5.39683,12000000.0
2007-07-11 00:05:00,5.3977,5.39826,5.39663,5.39679,12000000.0
2007-07-11 00:06:00,5.39703,5.39763,5.39641,5.39735,12000000.0
2007-07-11 00:07:00,5.39707,5.39783,5.39629,5.39629,11000000.0
2007-07-11 00:08:00,5.39733,5.39823,5.39712,5.39742,15000000.0
2007-07-11 00:09:00,5.39813,5.39881,5.39713,5.39793,12000000.0
2007-07-11 00:10:00,5.39768,5.3981,5.39708,5.39716,19000000.0
2007-07-11 00:11:00,5.39697,5.39742,5.39678,5.39697,8000000.0
2007-07-11 00:12:00,5.39682,5.39713,5.39623,5.39637,9000000.0
2007-07-11 00:13:00,5.39631,5.39728,5.3959,5.39637,13000000.0
2007-07-11 00:14:00,5.39598,5.39714,5.3956,5.39633,14000000.0
2007-07-11 00:15:00,5.39585,5.39637,5.39545,5.39588,12000000.0
2007-07-11 00:16:00,5.39618,5.39702,5.39566,5.39577,12000000.0
2007-07-11 00:17:00,5.39757,5.39757,5.39578,5.39635,10000000.0
2007-07-11 00:18:00,5.39552,5.39649,5.39477,5.39477,19000000.0
2007-07-11 00:19:00,5.39535,5.39708,5.39532,5.39625,12000000.0
2007-07-11 00:20:00,5.39564,5.39719,5.39551,5.39719,11000000.0
2007-07-11 00:21:00,5.39728,5.39806,5.39633,5.39668,14000000.0
2007-07-11 00:22:00,5.39734,5.39735,5.3963,5.39674,13000000.0
2007-07-11 00:23:00,5.39729,5.39777,5.39627,5.39761,13000000.0
2007-07-11 00:24:00,5.39607,5.39864,5.39596,5.39832,9000000.0
2007-07-11 00:25:00,5.39998,5.40069,5.39846,5.39955,13000000.0
2007-07-11 00:26:00,5.40026,5.40052,5.3991,5.40018,14000000.0
2007-07-11 00:27:00,5.3991,5.40017,5.39838,5.39941,15000000.0
2007-07-11 00:28:00,5.3983,5.40018,5.3983,5.39952,7000000.0
2007-07-11 00:29:00,5.39955,5.39955,5.3979,5.39874,17000000.0
2007-07-11 00:30:00,5.39921,5.39924,5.39798,5.39802,9000000.0
2007-07-11 00:31:00,5.39862,5.40041,5.39815,5.39954,13000000.0
2007-07-11 00:32:00,5.40037,5.40195,5.39971,5.40195,8000000.0
2007-07-11 00:33:00,5.40258,5.40291,5.40098,5.40234,19000000.0
2007-07-11 00:34:00,5.40212,5.40255,5.4013,5.4013,15000000.0
2007-07-11 00:35:00,5.40202,5.40205,5.40095,5.40181,12000000.0
2007-07-11 00:36:00,5.402,5.40319,5.40177,5.40213,15000000.0
2007-07-11 00:37:00,5.4026,5.40268,5.40122,5.40205,15000000.0
2007-07-11 00:38:00,5.4019,5.40324,5.4019,5.40274,18000000.0
2007-07-11 00:39:00,5.40145,5.40318,5.40113,5.40231,20000000.0
2007-07-11 00:40:00,5.4025,5.40277,5.40196,5.40273,10000000.0
2007-07-11 00:41:00,5.4025,5.40278,5.40183,5.40254,9000000.0
2007-07-11 00:42:00,5.40144,5.40248,5.40045,5.40122,16000000.0
2007-07-11 00:43:00,5.40055,5.40169,5.40023,5.40023,16000000.0
2007-07-11 00:44:00,5.40052,5.40182,5.40052,5.40071,10000000.0
2007-07-11 00:45:00,5.40206,5.40244,5.40137,5.40137,16000000.0
2007-07-11 00:46:00,5.40216,5.40241,5.40092,5.40231,12000000.0
2007-07-11 00:47:00,5.4016,5.40191,5.40105,5.40143,8000000.0
2007-07-11 00:48:00,5.40183,5.40212,5.40082,5.40109,16000000.0
2007-07-11 00:49:00,5.40138,5.4016,5.40053,5.40053,11000000.0
2007-07-11 00:50:00,5.40162,5.40162,5.40075,5.40097,9000000.0
2007-07-11 00:51:00,5.40049,5.40186,5.40049,5.40186,9000000.0
2007-07-11 00:52:00,5.40078,5.40203,5.40025,5.40114,18000000.0
2007-07-11 00:53:00,5.40186,5.40243,5.40129,5.40169,12000000.0
2007-07-11 00:54:00,5.40254,5.40314,5.40171,5.40235,12000000.0
2007-07-11 00:55:00,5.4028,5.4028,5.40141,5.40141,11000000.0
2007-07-11 00:56:00,5.40189,5.4026,5.40117,5.40202,14000000.0
2007-07-11 00:57:00,5.40127,5.4021,5.40087,5.40208,15000000.0
2007-07-11 00:58:00,5.40166,5.40187,5.40078,5.40088,9000000.0
2007-07-11 00:59:00,5.4005,5.40097,5.39876,5.39876,17000000.0
2007-07-11 01:00:00,5.3999,5.4024,5.39969,5.40218,12000000.0
2007-07-11 01:01:00,5.40141,5.40211,5.40052,5.40096,15000000.0
2007-07-11 01:02:00,5.40143,5.40235,5.40064,5.40111,10000000.0
2007-07-11 01:03:00,5.40115,5.40251,5.40115,5.40213,13000000.0
2007-07-11 01:04:00,5.40156,5.40302,5.40143,5.40213,13000000.0
2007-07-11 01:05:00,5.40198,5.40306,5.40198,5.40217,13000000.0
2007-07-11 01:06:00,5.40333,5.40353,5.40248,5.40353,12000000.0
2007-07-11 01:07:00,5.40355,5.40355,5.40173,5.40242,13000000.0
2007-07-11 01:08:00,5.4027,5.40381,5.40232,5.40298,15000000.0
2007-07-11 01:09:00,5.40209,5.4036,5.40209,5.40324,17000000.0
2007-07-11 01:10:00,5.40372,5.40372,5.40277,5.4031,10000000.0
2007-07-11 01:11:00,5.40315,5.4044,5.40289,5.40425,11000000.0
2007-07-11 01:12:00,5.40524,5.40572,5.40326,5.40396,10000000.0
2007-07-11 01:13:00,5.40543,5.40558,5.40425,5.40527,11000000.0
2007-07-11 01:14:00,5.40504,5.40504,5.40349,5.40448,13000000.0
2007-07-11 01:15:00,5.40428,5.40541,5.40424,5.40424,9000000.0
2007-07-11 01:16:00,5.40402,5.40451,5.40301,5.40332,12000000.0
2007-07-11 01:17:00,5.40277,5.4041,5.40277,5.40285,11000000.0
2007-07-11 01:18:00,5.40395,5.40405,5.40248,5.40312,12000000.0
2007-07-11 01:19:00,5.40306,5.40422,5.40251,5.40411,19000000.0
2007-07-11 01:20:00,5.4029,5.40447,5.4029,5.40385,11000000.0
2007-07-11 01:21:00,5.40374,5.40447,5.40359,5.40389,12000000.0
2007-07-11 01:22:00,5.40437,5.40437,5.40265,5.40284,9000000.0
2007-07-11 01:23:00,5.40338,5.40378,5.40266,5.40284,13000000.0
2007-07-11 01:24:00,5.40302,5.40358,5.40242,5.4025,14000000.0
2007-07-11 01:25:00,5.40274,5.40398,5.4027,5.403,11000000.0
2007-07-11 01:26:00,5.40363,5.40394,5.40238,5.40301,10000000.0
2007-07-11 01:27:00,5.40122,5.40267,5.40122,5.40152,17000000.0
2007-07-11 01:28:00,5.4015,5.40221,5.40097,5.40198,13000000.0
2007-07-11 01:29:00,5.40122,5.40289,5.40086,5.40124,19000000.0
2007-07-11 01:30:00,5.40163,5.40322,5.40118,5.40257,15000000.0
2007-07-11 01:31:00,5.4021,5.40291,5.40144,5.40204,15000000.0
2007-07-11 01:32:00,5.40249,5.40314,5.40189,5.40201,12000000.0
2007-07-11 01:33:00,5.40193,5.40321,5.40184,5.40184,8000000.0
2007-07-11 01:34:00,5.40302,5.4038,5.40228,5.40314,18000000.0
2007-07-11 01:35:00,5.40226,5.40346,5.40226,5.40339,12000000.0
2007-07-11 01:36:00,5.40308,5.40442,5.40264,5.40423,16000000.0
2007-07-11 01:37:00,5.40236,5.40428,5.40236,5.40345,15000000.0
2007-07-11 01:38:00,5.40403,5.40418,5.40253,5.40278,18000000.0
2007-07-11 01:39:00,5.40353,5.40371,5.40253,5.40253,10000000.0
2007-07-11 01:40:00,5.40353,5.40354,5.40149,5.40203,11000000.0
2007-07-11 01:41:00,5.40249,5.40306,5.40093,5.40268,16000000.0
2007-07-11 01:42:00,5.40186,5.4026,5.40113,5.40175,14000000.0
2007-07-11 01:43:00,5.40143,5.40199,5.40067,5.40131,16000000.0
2007-07-11 01:44:00,5.40051,5.40203,5.40041,5.4015,15000000.0
2007-07-11 01:45:00,5.40133,5.40219,5.40084,5.40122,16000000.0
2007-07-11 01:46:00,5.40033,5.40166,5.40033,5.4016,9000000.0
2007-07-11 01:47:00,5.40171,5.40234,5.40101,5.40204,17000000.0
2007-07-11 01:48:00,5.40157,5.40214,5.40046,5.40131,16000000.0
2007-07-11 01:49:00,5.40201,5.40243,5.40144,5.40243,10000000.0
2007-07-11 01:50:00,5.40122,5.40244,5.40122,5.40244,11000000.0
2007-07-11 01:51:00,5.40252,5.40252,5.40119,5.40167,12000000.0
2007-07-11 01:52:00,5.4019,5.40308,5.40174,5.40282,12000000.0
2007-07-11 01:53:00,5.40293,5.40431,5.40232,5.40302,18000000.0
2007-07-11 01:54:00,5.40405,5.40475,5.40327,5.40327,14000000.0
2007-07-11 01:55:00,5.40385,5.40505,5.40369,5.40396,18000000.0
2007-07-11 01:56:00,5.4056,5.4056,5.40416,5.40468,8000000.0
2007-07-11 01:57:00,5.40462,5.40598,5.40427,5.40534,13000000.0
2007-07-11 01:58:00,5.4056,5.40587,5.40425,5.40509,11000000.0
2007-07-11 01:59:00,5.40524,5.40719,5.40471,5.40719,11000000.0
2007-07-11 02:00:00,5.40693,5.40732,5.40552,5.40732,16000000.0
2007-07-11 02:01:00,5.40735,5.40748,5.40595,5.40702,21000000.0
2007-07-11 02:02:00,5.40679,5.40788,5.40612,5.40788,10000000.0
2007-07-11 02:03:00,5.40782,5.40782,5.40668,5.40727,8000000.0
2007-07-11 02:04:00,5.40797,5.40859,5.40692,5.40805,14000000.0
2007-07-11 02:05:00,5.40789,5.40878,5.4071,5.40755,14000000.0
2007-07-11 02:06:00,5.40797,5.40797,5.40746,5.40746,15000000.0
2007-07-11 02:07:00,5.40921,5.40932,5.40821,5.40858,10000000.0
2007-07-11 02:08:00,5.40823,5.40917,5.40765,5.40858,16000000.0
2007-07-11 02:09:00,5.40875,5.40875,5.4074,5.40782,18000000.0
2007-07-11 02:10:00,5.40818,5.40852,5.40739,5.40789,16000000.0
2007-07-11 02:11:00,5.40788,5.40836,5.4074,5.40796,14000000.0
2007-07-11 02:12:00,5.40857,5.40867,5.4078,5.408,10000000.0
2007-07-11 02:13:00,5.40796,5.40893,5.40746,5.40805,15000000.0
2007-07-11 02:14:00,5.40867,5.40867,5.40721,5.40739,19000000.0
2007-07-11 02:15:00,5.40876,5.40892,5.40732,5.40735,12000000.0
2007-07-11 02:16:00,5.40749,5.40908,5.40749,5.40908,18000000.0
2007-07-11 02:17:00,5.40901,5.40939,5.40788,5.40844,14000000.0
2007-07-11 02:18:00,5.40833,5.40974,5.40833,5.4093,12000000.0
2007-07-11 02:19:00,5.40878,5.40907,5.40878,5.40899,14000000.0
2007-07-11 02:20:00,5.40905,5.40905,5.40885,5.40905,13000000.0
2007-07-11 02:21:00,5.40987,5.40987,5.40838,5.40912,15000000.0
2007-07-11 02:22:00,5.40951,5.40951,5.40841,5.4089,13000000.0
2007-07-11 02:23:00,5.40982,5.40982,5.40832,5.40886,16000000.0
2007-07-11 02:24:00,5.40988,5.40988,5.40878,5.40922,17000000.0
2007-07-11 02:25:00,5.40924,5.40982,5.40869,5.40982,10000000.0
2007-07-11 02:26:00,5.40828,5.40971,5.40828,5.40933,13000000.0
2007-07-11 02:27:00,5.40945,5.41003,5.40874,5.40985,7000000.0
2007-07-11 02:28:00,5.40962,5.40962,5.40851,5.40881,9000000.0
2007-07-11 02:29:00,5.40985,5.40985,5.40852,5.40852,20000000.0
2007-07-11 02:30:00,5.40927,5.40954,5.4088,5.40938,11000000.0
2007-07-11 02:31:00,5.4089,5.40921,5.40805,5.4086,9000000.0
2007-07-11 02:32:00,5.4083,5.40889,5.40705,5.40854,13000000.0
2007-07-11 02:33:00,5.409,5.409,5.40708,5.4078,14000000.0
2007-07-11 02:34:00,5.40748,5.40872,5.40709,5.40788,17000000.0
2007-07-11 02:35:00,5.40798,5.409,5.40777,5.40894,15000000.0
2007-07-11 02:36:00,5.40823,5.40895,5.40765,5.40797,14000000.0
2007-07-11 02:37:00,5.40789,5.40819,5.40704,5.40772,13000000.0
2007-07-11 02:38:00,5.40784,5.40889,5.4075,5.40787,14000000.0
2007-07-11 02:39:00,5.40883,5.40883,5.40735,5.40798,15000000.0
2007-07-11 02:40:00,5.40816,5.40875,5.40719,5.40785,12000000.0
2007-07-11 02:41:00,5.40827,5.40909,5.40777,5.40818,13000000.0
2007-07-11 02:42:00,5.40958,5.40958,5.40798,5.4087,16000000.0
2007-07-11 02:43:00,5.40803,5.40953,5.40803,5.4084,18000000.0
2007-07-11 02:44:00,5.40954,5.40954,5.40792,5.4084,10000000.0
2007-07-11 02:45:00,5.40857,5.40927,5.40783,5.40888,14000000.0
2007-07-11 02:46:00,5.4074,5.40852,5.4074,5.40852,18000000.0
2007-07-11 02:47:00,5.40772,5.40834,5.40678,5.40744,17000000.0
2007-07-11 02:48:00,5.4075,5.40794,5.40703,5.40794,7000000.0
2007-07-11 02:49:00,5.40815,5.40817,5.40668,5.40806,13000000.0
2007-07-11 02:50:00,5.40783,5.40783,5.40679,5.40718,14000000.0
2007-07-11 02:51:00,5.40679,5.40764,5.40656,5.40735,15000000.0
2007-07-11 02:52:00,5.40804,5.40804,5.40663,5.40714,15000000.0
2007-07-11 02:53:00,5.40676,5.40736,5.40618,5.40695,9000000.0
2007-07-11 02:54:00,5.40683,5.40709,5.40561,5.40697,13000000.0
2007-07-11 02:55:00,5.40631,5.40637,5.40558,5.40637,11000000.0
2007-07-11 02:56:00,5.40704,5.40704,5.40555,5.40555,18000000.0
2007-07-11 02:57:00,5.40635,5.40717,5.4057,5.40714,13000000.0
2007-07-11 02:58:00,5.40665,5.40688,5.40567,5.40567,9000000.0
2007-07-11 02:59:00,5.40654,5.40711,5.40545,5.40639,14000000.0
2007-07-11 03:00:00,5.40585,5.4069,5.40585,5.40626,11000000.0
2007-07-11 03:01:00,5.40719,5.40828,5.40652,5.40828,11000000.0
2007-07-11 03:02:00,5.40702,5.40792,5.40666,5.40666,11000000.0
2007-07-11 03:03:00,5.40802,5.40802,5.40632,5.40719,23000000.0
2007-07-11 03:04:00,5.4075,5.4075,5.40682,5.40682,11000000.0
2007-07-11 03:05:00,5.40715,5.40732,5.40614,5.40732,17000000.0
2007-07-11 03:06:00,5.40783,5.40783,5.40645,5.4066,9000000.0
2007-07-11 03:07:00,5.40631,5.40745,5.40631,5.4071,15000000.0
2007-07-11 03:08:00,5.40675,5.40738,5.40597,5.40663,12000000.0
2007-07-11 03:09:00,5.40599,5.40675,5.40516,5.40634,15000000.0
2007-07-11 03:10:00,5.40596,5.4067,5.40503,5.4067,19000000.0
2007-07-11 03:11:00,5.40692,5.40692,5.40535,5.40558,15000000.0
2007-07-11 03:12:00,5.40561,5.40675,5.4047,5.40541,18000000.0
2007-07-11 03:13:00,5.40596,5.40656,5.40477,5.40572,18000000.0
2007-07-11 03:14:00,5.4055,5.40617,5.40549,5.40551,10000000.0
2007-07-11 03:15:00,5.40621,5.40621,5.40523,5.40573,7000000.0
2007-07-11 03:16:00,5.40579,5.40614,5.40516,5.40572,8000000.0
2007-07-11 03:17:00,5.40493,5.40717,5.40493,5.40658,10000000.0
2007-07-11 03:18:00,5.40646,5.40676,5.40562,5.40562,15000000.0
2007-07-11 03:19:00,5.40536,5.4067,5.40536,5.40584,10000000.0
2007-07-11 03:20:00,5.40671,5.40721,5.40523,5.40721,16000000.0
2007-07-11 03:21:00,5.40538,5.40545,5.40525,5.40537,11000000.0
2007-07-11 03:22:00,5.40717,5.40717,5.40546,5.40546,10000000.0
2007-07-11 03:23:00,5.40632,5.40716,5.40632,5.40711,12000000.0
2007-07-11 03:24:00,5.40688,5.40702,5.40552,5.40686,13000000.0
2007-07-11 03:25:00,5.40653,5.40653,5.40584,5.40627,11000000.0
2007-07-11 03:26:00,5.40689,5.40727,5.40573,5.40622,13000000.0
2007-07-11 03:27:00,5.40661,5.4072,5.40572,5.40593,14000000.0
2007-07-11 03:28:00,5.40643,5.40664,5.40631,5.40631,18000000.0
2007-07-11 03:29:00,5.40684,5.40694,5.40592,5.40618,15000000.0
2007-07-11 03:30:00,5.40527,5.4069,5.40527,5.40598,10000000.0
2007-07-11 03:31:00,5.406,5.40612,5.40592,5.40607,13000000.0
2007-07-11 03:32:00,5.40605,5.40625,5.40605,5.40618,16000000.0
2007-07-11 03:33:00,5.40653,5.40708,5.40614,5.40647,13000000.0
2007-07-11 03:34:00,5.40772,5.40785,5.40664,5.407,16000000.0
2007-07-11 03:35:00,5.40709,5.40814,5.40709,5.40757,10000000.0
2007-07-11 03:36:00,5.4077,5.40814,5.40719,5.40778,11000000.0
2007-07-11 03:37:00,5.4079,5.4079,5.4064,5.4064,13000000.0
2007-07-11 03:38:00,5.40703,5.40834,5.40656,5.40754,13000000.0
2007-07-11 03:39:00,5.40736,5.40813,5.40692,5.40813,13000000.0
2007-07-11 03:40:00,5.40755,5.40755,5.40735,5.40735,12000000.0
2007-07-11 03:41:00,5.40757,5.40765,5.40745,5.40745,16000000.0
2007-07-11 03:42:00,5.4074,5.40767,5.4074,5.40749,21000000.0
2007-07-11 03:43:00,5.40808,5.40808,5.40625,5.40782,18000000.0
2007-07-11 03:44:00,5.40775,5.40775,5.40611,5.40625,15000000.0
2007-07-11 03:45:00,5.40725,5.40768,5.40649,5.40688,9000000.0
2007-07-11 03:46:00,5.40684,5.40718,5.40633,5.40633,8000000.0
2007-07-11 03:47:00,5.40722,5.40722,5.40619,5.40619,11000000.0
2007-07-11 03:48:00,5.40759,5.40788,5.40627,5.40751,9000000.0
2007-07-11 03:49:00,5.40673,5.4076,5.40648,5.40743,16000000.0
2007-07-11 03:50:00,5.4066,5.40791,5.40626,5.40707,19000000.0
2007-07-11 03:51:00,5.40656,5.40755,5.40656,5.40683,9000000.0
2007-07-11 03:52:00,5.40697,5.40786,5.40599,5.40693,19000000.0
2007-07-11 03:53:00,5.40738,5.40744,5.40634,5.40715,10000000.0
2007-07-11 03:54:00,5.40578,5.40756,5.40578,5.40688,17000000.0
2007-07-11 03:55:00,5.40727,5.40737,5.40603,5.40641,16000000.0
2007-07-11 03:56:00,5.40705,5.40801,5.40668,5.40779,7000000.0
2007-07-11 03:57:00,5.40734,5.40737,5.4069,5.4069,11000000.0
2007-07-11 03:58:00,5.40844,5.40872,5.40734,5.40739,12000000.0
2007-07-11 03:59:00,5.4075,5.40842,5.40726,5.40837,17000000.0
2007-07-11 04:00:00,5.40927,5.40927,5.4083,5.40876,12000000.0
2007-07-11 04:01:00,5.40976,5.40976,5.40854,5.40935,16000000.0
2007-07-11 04:02:00,5.40802,5.40907,5.40784,5.40877,14000000.0
2007-07-11 04:03:00,5.40948,5.4096,5.40829,5.4086,12000000.0
2007-07-11 04:04:00,5.40937,5.41036,5.4088,5.41036,16000000.0
2007-07-11 04:05:00,5.41001,5.41047,5.40937,5.40985,13000000.0
2007-07-11 04:06:00,5.40963,5.41052,5.40917,5.40917,16000000.0
2007-07-11 04:07:00,5.4095,5.40957,5.40888,5.40888,13000000.0
2007-07-11 04:08:00,5.40968,5.40975,5.40955,5.40968,14000000.0
2007-07-11 04:09:00,5.40977,5.40985,5.40965,5.40978,10000000.0
2007-07-11 04:10:00,5.41045,5.41045,5.40914,5.40989,12000000.0
2007-07-11 04:11:00,5.41033,5.41068,5.40943,5.4103,14000000.0
2007-07-11 04:12:00,5.40946,5.4108,5.40933,5.40933,19000000.0
2007-07-11 04:13:00,5.41056,5.41132,5.40946,5.41028,20000000.0
2007-07-11 04:14:00,5.41085,5.4114,5.41062,5.41138,12000000.0
2007-07-11 04:15:00,5.41047,5.41082,5.40982,5.40982,8000000.0
2007-07-11 04:16:00,5.41058,5.41065,5.41045,5.41045,13000000.0
2007-07-11 04:17:00,5.41161,5.41161,5.41043,5.41065,15000000.0
2007-07-11 04:18:00,5.41168,5.41175,5.41155,5.41168,9000000.0
2007-07-11 04:19:00,5.41101,5.41106,5.40995,5.41062,12000000.0
2007-07-11 04:20:00,5.41024,5.41075,5.40938,5.40938,9000000.0
2007-07-11 04:21:00,5.41108,5.41108,5.40878,5.40878,17000000.0
2007-07-11 04:22:00,5.40917,5.41051,5.40917,5.40953,14000000.0
2007-07-11 04:23:00,5.40954,5.40995,5.40899,5.40947,10000000.0
2007-07-11 04:24:00,5.40809,5.40907,5.40794,5.40875,12000000.0
2007-07-11 04:25:00,5.40859,5.40859,5.40676,5.40676,10000000.0
2007-07-11 04:26:00,5.40767,5.40796,5.40648,5.40746,7000000.0
2007-07-11 04:27:00,5.40686,5.40778,5.40608,5.40682,15000000.0
2007-07-11 04:28:00,5.40651,5.40781,5.40616,5.40781,7000000.0
2007-07-11 04:29:00,5.40827,5.40827,5.40646,5.40772,14000000.0
2007-07-11 04:30:00,5.40771,5.40794,5.40651,5.40659,11000000.0
2007-07-11 04:31:00,5.40793,5.40793,5.40634,5.40737,15000000.0
2007-07-11 04:32:00,5.40805,5.40814,5.40699,5.40814,17000000.0
2007-07-11 04:33:00,5.40811,5.40841,5.40811,5.40829,14000000.0
2007-07-11 04:34:00,5.40817,5.40834,5.40815,5.40828,9000000.0
2007-07-11 04:35:00,5.40745,5.40745,5.40725,5.40737,12000000.0
2007-07-11 04:36:00,5.40785,5.40808,5.40725,5.40768,12000000.0
2007-07-11 04:37:00,5.40781,5.409,5.40781,5.40782,12000000.0
2007-07-11 04:38:00,5.4099,5.41015,5.4088,5.40932,11000000.0
2007-07-11 04:39:00,5.40907,5.41017,5.40888,5.4093,17000000.0
2007-07-11 04:40:00,5.41027,5.41027,5.40873,5.40932,9000000.0
2007-07-11 04:41:00,5.40987,5.40989,5.40918,5.40918,10000000.0
2007-07-11 04:42:00,5.40946,5.41021,5.40917,5.41019,8000000.0
2007-07-11 04:43:00,5.40992,5.4112,5.4095,5.41055,18000000.0
2007-07-11 04:44:00,5.40991,5.41012,5.40956,5.40958,9000000.0
2007-07-11 04:45:00,5.41105,5.41105,5.40966,5.40979,9000000.0
2007-07-11 04:46:00,5.40995,5.41092,5.40982,5.41047,16000000.0
2007-07-11 04:47:00,5.41049,5.41083,5.40947,5.41031,12000000.0
2007-07-11 04:48:00,5.41007,5.41044,5.40924,5.40938,10000000.0
2007-07-11 04:49:00,5.4094,5.41021,5.4092,5.40978,16000000.0
2007-07-11 04:50:00,5.41058,5.41058,5.40943,5.40953,16000000.0
2007-07-11 04:51:00,5.41006,5.41109,5.40896,5.40896,20000000.0
2007-07-11 04:52:00,5.41004,5.41004,5.40861,5.40902,13000000.0
2007-07-11 04:53:00,5.40991,5.40991,5.40859,5.40883,11000000.0
2007-07-11 04:54:00,5.40945,5.40976,5.40852,5.40902,11000000.0
2007-07-11 04:55:00,5.40858,5.40998,5.40858,5.40956,12000000.0
2007-07-11 04:56:00,5.40949,5.41017,5.40879,5.41017,16000000.0
2007-07-11 04:57:00,5.40898,5.40994,5.40869,5.40972,7000000.0
2007-07-11 04:58:00,5.40915,5.41004,5.40834,5.40834,13000000.0
2007-07-11 04:59:00,5.40973,5.41011,5.40858,5.40962,17000000.0
2007-07-11 05:00:00,5.40796,5.40966,5.40794,5.40966,10000000.0
2007-07-11 05:01:00,5.40812,5.4108,5.40812,5.40961,13000000.0
2007-07-11 05:02:00,5.40998,5.41179,5.40974,5.41034,18000000.0
2007-07-11 05:03:00,5.41103,5.41194,5.41046,5.41046,9000000.0
2007-07-11 05:04:00,5.41098,5.41191,5.41071,5.41175,12000000.0
2007-07-11 05:05:00,5.41185,5.41206,5.41037,5.41037,10000000.0
2007-07-11 05:06:00,5.41122,5.41211,5.4108,5.41112,20000000.0
2007-07-11 05:07:00,5.41085,5.41085,5.41038,5.41045,10000000.0
2007-07-11 05:08:00,5.41079,5.41109,5.41031,5.41054,17000000.0
2007-07-11 05:09:00,5.40995,5.41072,5.40892,5.41018,15000000.0
2007-07-11 05:10:00,5.40908,5.40951,5.40854,5.40913,10000000.0
2007-07-11 05:11:00,5.40921,5.40956,5.40831,5.4092,16000000.0
2007-07-11 05:12:00,5.4103,5.41046,5.40889,5.40889,7000000.0
2007-07-11 05:13:00,5.40865,5.41033,5.40861,5.4093,12000000.0
2007-07-11 05:14:00,5.40885,5.40903,5.40866,5.40869,14000000.0
2007-07-11 05:15:00,5.40946,5.40969,5.40838,5.40854,16000000.0
2007-07-11 05:16:00,5.40941,5.40953,5.4073,5.40739,15000000.0
2007-07-11 05:17:00,5.4085,5.40874,5.40753,5.4083,10000000.0
2007-07-11 05:18:00,5.40886,5.40991,5.40846,5.40846,13000000.0
2007-07-11 05:19:00,5.40936,5.40936,5.40821,5.40821,13000000.0
2007-07-11 05:20:00,5.40873,5.40978,5.40826,5.40881,20000000.0
2007-07-11 05:21:00,5.40818,5.4094,5.40806,5.40836,9000000.0
2007-07-11 05:22:00,5.4088,5.40884,5.40785,5.4088,17000000.0
2007-07-11 05:23:00,5.40903,5.4092,5.40839,5.40909,14000000.0
2007-07-11 05:24:00,5.40907,5.40949,5.40844,5.40844,19000000.0
2007-07-11 05:25:00,5.40935,5.41004,5.40898,5.40918,13000000.0
2007-07-11 05:26:00,5.40912,5.41042,5.40858,5.40858,13000000.0
2007-07-11 05:27:00,5.40949,5.40949,5.40803,5.40803,13000000.0
2007-07-11 05:28:00,5.40852,5.40927,5.40804,5.40881,10000000.0
2007-07-11 05:29:00,5.40856,5.40928,5.40799,5.40833,17000000.0
2007-07-11 05:30:00,5.40804,5.40848,5.40698,5.40698,21000000.0
2007-07-11 05:31:00,5.40859,5.40859,5.40612,5.40612,13000000.0
2007-07-11 05:32:00,5.40804,5.40955,5.40753,5.40872,16000000.0
2007-07-11 05:33:00,5.40853,5.40927,5.40814,5.40927,13000000.0
2007-07-11 05:34:00,5.40927,5.40976,5.40818,5.40976,13000000.0
2007-07-11 05:35:00,5.40866,5.40929,5.40834,5.40891,14000000.0
2007-07-11 05:36:00,5.40969,5.40988,5.40854,5.40966,18000000.0
2007-07-11 05:37:00,5.40871,5.40966,5.40871,5.40901,12000000.0
2007-07-11 05:38:00,5.41021,5.41021,5.40898,5.41004,13000000.0
2007-07-11 05:39:00,5.40924,5.40993,5.40863,5.40871,21000000.0
2007-07-11 05:40:00,5.40959,5.40959,5.40857,5.40917,14000000.0
2007-07-11 05:41:00,5.41046,5.41069,5.41043,5.41059,13000000.0
2007-07-11 05:42:00,5.40995,5.40995,5.4086,5.4086,8000000.0
2007-07-11 05:43:00,5.40987,5.40991,5.40847,5.40991,13000000.0
2007-07-11 05:44:00,5.40955,5.41038,5.40835,5.41038,13000000.0
2007-07-11 05:45:00,5.41033,5.41046,5.40893,5.40917,24000000.0
2007-07-11 05:46:00,5.40913,5.40965,5.40861,5.40917,14000000.0
2007-07-11 05:47:00,5.40855,5.40924,5.40825,5.40826,11000000.0
2007-07-11 05:48:00,5.40795,5.40797,5.40772,5.40775,18000000.0
2007-07-11 05:49:00,5.40941,5.40945,5.40808,5.40837,10000000.0
2007-07-11 05:50:00,5.4079,5.40895,5.40771,5.40884,10000000.0
2007-07-11 05:51:00,5.40856,5.40967,5.4084,5.40895,11000000.0
2007-07-11 05:52:00,5.40893,5.40967,5.40783,5.40799,19000000.0
2007-07-11 05:53:00,5.40885,5.4094,5.40808,5.40885,15000000.0
2007-07-11 05:54:00,5.40864,5.40893,5.40801,5.40856,7000000.0
2007-07-11 05:55:00,5.40828,5.40931,5.40791,5.40879,12000000.0
2007-07-11 05:56:00,5.4078,5.40915,5.4078,5.40872,16000000.0
2007-07-11 05:57:00,5.40785,5.40921,5.40785,5.40805,11000000.0
2007-07-11 05:58:00,5.40823,5.4094,5.40813,5.40863,22000000.0
2007-07-11 05:59:00,5.40876,5.40958,5.40847,5.40927,9000000.0
2007-07-11 06:00:00,5.40932,5.40975,5.40905,5.40905,17000000.0
2007-07-11 06:01:00,5.40866,5.40995,5.40813,5.4088,18000000.0
2007-07-11 06:02:00,5.40943,5.40943,5.40816,5.40816,18000000.0
2007-07-11 06:03:00,5.40943,5.40943,5.40804,5.40849,16000000.0
2007-07-11 06:04:00,5.4095,5.4095,5.40791,5.4092,8000000.0
2007-07-11 06:05:00,5.40799,5.40931,5.40799,5.4089,10000000.0
2007-07-11 06:06:00,5.40797,5.4092,5.40687,5.40826,27000000.0
2007-07-11 06:07:00,5.40832,5.40833,5.40659,5.40701,17000000.0
2007-07-11 06:08:00,5.40761,5.40761,5.40603,5.40725,14000000.0
2007-07-11 06:09:00,5.406,5.40741,5.40557,5.40645,13000000.0
2007-07-11 06:10:00,5.40687,5.40728,5.40608,5.40643,14000000.0
2007-07-11 06:11:00,5.40714,5.40758,5.4058,5.40743,16000000.0
2007-07-11 06:12:00,5.40637,5.40712,5.40573,5.40606,17000000.0
2007-07-11 06:13:00,5.40707,5.40753,5.40587,5.40587,14000000.0
2007-07-11 06:14:00,5.40561,5.40706,5.40532,5.40627,12000000.0
2007-07-11 06:15:00,5.40608,5.407,5.40544,5.40686,13000000.0
2007-07-11 06:16:00,5.40626,5.40691,5.40589,5.40641,14000000.0
2007-07-11 06:17:00,5.40573,5.40709,5.40573,5.40602,11000000.0
2007-07-11 06:18:00,5.40748,5.40749,5.40607,5.40662,12000000.0
2007-07-11 06:19:00,5.40716,5.40738,5.40586,5.40671,19000000.0
2007-07-11 06:20:00,5.40715,5.40739,5.40587,5.40685,11000000.0
2007-07-11 06:21:00,5.40605,5.40659,5.40576,5.40596,9000000.0
2007-07-11 06:22:00,5.40652,5.4072,5.40605,5.40616,22000000.0
2007-07-11 06:23:00,5.4067,5.40719,5.40606,5.40637,18000000.0
2007-07-11 06:24:00,5.40649,5.4068,5.40577,5.40651,8000000.0
2007-07-11 06:25:00,5.40636,5.40722,5.40598,5.40722,9000000.0
2007-07-11 06:26:00,5.40631,5.40754,5.40587,5.40665,13000000.0
2007-07-11 06:27:00,5.40638,5.40687,5.4058,5.40632,15000000.0
2007-07-11 06:28:00,5.40578,5.40664,5.40547,5.40616,18000000.0
2007-07-11 06:29:00,5.40667,5.40692,5.40572,5.40692,16000000.0
2007-07-11 06:30:00,5.40694,5.40697,5.40569,5.40599,10000000.0
2007-07-11 06:31:00,5.40729,5.40729,5.40586,5.40602,13000000.0
2007-07-11 06:32:00,5.4069,5.4069,5.40588,5.40633,10000000.0
2007-07-11 06:33:00,5.40592,5.4073,5.4055,5.4073,10000000.0
2007-07-11 06:34:00,5.40669,5.40746,5.40623,5.40669,15000000.0
2007-07-11 06:35:00,5.40757,5.40757,5.40588,5.40648,13000000.0
2007-07-11 06:36:00,5.40662,5.40693,5.4059,5.40607,23000000.0
2007-07-11 06:37:00,5.407,5.40836,5.40667,5.40786,11000000.0
2007-07-11 06:38:00,5.4079,5.40799,5.40697,5.40699,17000000.0
2007-07-11 06:39:00,5.40847,5.40859,5.40766,5.40859,8000000.0
2007-07-11 06:40:00,5.40816,5.40899,5.40762,5.40838,15000000.0
2007-07-11 06:41:00,5.40823,5.40877,5.40766,5.40807,15000000.0
2007-07-11 06:42:00,5.40948,5.40948,5.40818,5.40892,16000000.0
2007-07-11 06:43:00,5.40816,5.40912,5.40769,5.40769,12000000.0
2007-07-11 06:44:00,5.40913,5.40913,5.40752,5.40752,13000000.0
2007-07-11 06:45:00,5.40803,5.40913,5.40732,5.40732,14000000.0
2007-07-11 06:46:00,5.40761,5.40874,5.40761,5.40834,12000000.0
2007-07-11 06:47:00,5.40841,5.40909,5.40802,5.40872,11000000.0
2007-07-11 06:48:00,5.40841,5.40927,5.40801,5.40878,15000000.0
2007-07-11 06:49:00,5.40872,5.40929,5.40773,5.40863,17000000.0
2007-07-11 06:50:00,5.40902,5.40984,5.40767,5.409,13000000.0
2007-07-11 06:51:00,5.40822,5.41001,5.40822,5.40908,8000000.0
2007-07-11 06:52:00,5.40882,5.40986,5.40833,5.40904,14000000.0
2007-07-11 06:53:00,5.40919,5.41006,5.4084,5.40947,13000000.0
2007-07-11 06:54:00,5.40903,5.40903,5.40869,5.40871,8000000.0
2007-07-11 06:55:00,5.40971,5.40971,5.40881,5.4093,10000000.0
2007-07-11 06:56:00,5.40855,5.40964,5.40829,5.40838,11000000.0
2007-07-11 06:57:00,5.40922,5.41032,5.40847,5.40871,17000000.0
2007-07-11 06:58:00,5.40963,5.40963,5.40786,5.40889,12000000.0
2007-07-11 06:59:00,5.40849,5.40872,5.40739,5.40739,14000000.0
2007-07-11 07:00:00,5.40795,5.40935,5.40795,5.40935,11000000.0
2007-07-11 07:01:00,5.40814,5.40878,5.40678,5.40678,10000000.0
2007-07-11 07:02:00,5.40787,5.40841,5.40731,5.40769,14000000.0
2007-07-11 07:03:00,5.40706,5.40868,5.40679,5.40868,7000000.0
2007-07-11 07:04:00,5.4078,5.40791,5.40667,5.40667,16000000.0
2007-07-11 07:05:00,5.40732,5.40778,5.40661,5.40684,15000000.0
2007-07-11 07:06:00,5.40785,5.40785,5.40645,5.40687,16000000.0
2007-07-11 07:07:00,5.40752,5.40752,5.40662,5.40662,12000000.0
2007-07-11 07:08:00,5.40732,5.40743,5.40658,5.40721,8000000.0
2007-07-11 07:09:00,5.40549,5.40709,5.40549,5.40646,8000000.0
2007-07-11 07:10:00,5.40651,5.40685,5.40573,5.40652,16000000.0
2007-07-11 07:11:00,5.40605,5.40605,5.40528,5.40528,17000000.0
2007-07-11 07:12:00,5.40656,5.40718,5.40578,5.40718,20000000.0
2007-07-11 07:13:00,5.40713,5.40751,5.40634,5.40743,18000000.0
2007-07-11 07:14:00,5.40791,5.40802,5.40691,5.40748,11000000.0
2007-07-11 07:15:00,5.4073,5.40771,5.40631,5.40721,18000000.0
2007-07-11 07:16:00,5.40716,5.40788,5.40686,5.40696,18000000.0
2007-07-11 07:17:00,5.40766,5.40766,5.40608,5.40631,12000000.0
2007-07-11 07:18:00,5.40635,5.40762,5.40613,5.40656,18000000.0
2007-07-11 07:19:00,5.40669,5.40781,5.40598,5.40703,14000000.0
2007-07-11 07:20:00,5.40728,5.40822,5.40648,5.40739,18000000.0
2007-07-11 07:21:00,5.40749,5.40795,5.4065,5.40759,13000000.0
2007-07-11 07:22:00,5.40741,5.40748,5.40646,5.40748,14000000.0
2007-07-11 07:23:00,5.40775,5.40784,5.40609,5.40675,15000000.0
2007-07-11 07:24:00,5.40663,5.40723,5.40584,5.4066,16000000.0
2007-07-11 07:25:00,5.40693,5.40705,5.40558,5.40599,15000000.0
2007-07-11 07:26:00,5.40653,5.40691,5.40498,5.40673,13000000.0
2007-07-11 07:27:00,5.40578,5.40634,5.4044,5.40569,12000000.0
2007-07-11 07:28:00,5.40521,5.40749,5.40521,5.40635,22000000.0
2007-07-11 07:29:00,5.4067,5.40802,5.40625,5.40802,16000000.0
2007-07-11 07:30:00,5.40798,5.40835,5.40689,5.40828,14000000.0
2007-07-11 07:31:00,5.40661,5.40851,5.40661,5.40688,13000000.0
2007-07-11 07:32:00,5.40717,5.40727,5.40594,5.40681,9000000.0
2007-07-11 07:33:00,5.40702,5.40702,5.40589,5.40681,7000000.0
2007-07-11 07:34:00,5.40653,5.40666,5.40512,5.40561,18000000.0
2007-07-11 07:35:00,5.40638,5.40643,5.40518,5.40518,9000000.0
2007-07-11 07:36:00,5.40644,5.40653,5.40473,5.40617,13000000.0
2007-07-11 07:37:00,5.40536,5.40577,5.40323,5.40395,11000000.0
2007-07-11 07:38:00,5.40326,5.40332,5.40219,5.40254,11000000.0
2007-07-11 07:39:00,5.40203,5.40236,5.4013,5.4013,19000000.0
2007-07-11 07:40:00,5.40235,5.40257,5.4016,5.40257,11000000.0
2007-07-11 07:41:00,5.40149,5.40238,5.4014,5.40204,7000000.0
2007-07-11 07:42:00,5.40162,5.40316,5.40121,5.40124,13000000.0
2007-07-11 07:43:00,5.40271,5.40289,5.40157,5.40231,14000000.0
2007-07-11 07:44:00,5.4022,5.40274,5.40133,5.40258,10000000.0
2007-07-11 07:45:00,5.40242,5.40242,5.40115,5.40119,8000000.0
2007-07-11 07:46:00,5.40281,5.4032,5.40149,5.40224,13000000.0
2007-07-11 07:47:00,5.40345,5.40345,5.40198,5.40198,15000000.0
2007-07-11 07:48:00,5.40294,5.40306,5.40102,5.40295,13000000.0
2007-07-11 07:49:00,5.4032,5.4032,5.40111,5.40208,10000000.0
2007-07-11 07:50:00,5.40242,5.40286,5.40111,5.40192,17000000.0
2007-07-11 07:51:00,5.4026,5.4026,5.40113,5.40155,16000000.0
2007-07-11 07:52:00,5.40124,5.40256,5.40072,5.40222,13000000.0
2007-07-11 07:53:00,5.40166,5.40226,5.40111,5.40171,10000000.0
2007-07-11 07:54:00,5.40192,5.40213,5.4012,5.4014,11000000.0
2007-07-11 07:55:00,5.40165,5.40165,5.4,5.40075,12000000.0
2007-07-11 07:56:00,5.39974,5.40118,5.39945,5.39996,13000000.0
2007-07-11 07:57:00,5.40046,5.40051,5.39948,5.40023,8000000.0
2007-07-11 07:58:00,5.40012,5.40129,5.3996,5.40101,14000000.0
2007-07-11 07:59:00,5.4014,5.40229,5.3997,5.40229,15000000.0
2007-07-11 08:00:00,5.40199,5.4027,5.40126,5.40267,10000000.0
2007-07-11 08:01:00,5.40276,5.40499,5.4019,5.40418,13000000.0
2007-07-11 08:02:00,5.40525,5.40609,5.40476,5.40547,14000000.0
2007-07-11 08:03:00,5.40527,5.4055,5.40342,5.40448,12000000.0
2007-07-11 08:04:00,5.40464,5.4061,5.40365,5.40524,16000000.0
2007-07-11 08:05:00,5.40477,5.40547,5.40415,5.40443,14000000.0
2007-07-11 08:06:00,5.40485,5.40571,5.40355,5.40392,19000000.0
2007-07-11 08:07:00,5.40551,5.40551,5.40299,5.40319,19000000.0
2007-07-11 08:08:00,5.40363,5.40509,5.40303,5.40369,11000000.0
2007-07-11 08:09:00,5.40392,5.40608,5.40392,5.40513,10000000.0
2007-07-11 08:10:00,5.40559,5.40662,5.40436,5.4065,16000000.0
2007-07-11 08:11:00,5.40677,5.40677,5.40521,5.40569,9000000.0
2007-07-11 08:12:00,5.40498,5.40635,5.40463,5.40463,10000000.0
2007-07-11 08:13:00,5.40473,5.40585,5.40466,5.40466,11000000.0
2007-07-11 08:14:00,5.40545,5.40604,5.40392,5.40401,12000000.0
2007-07-11 08:15:00,5.40414,5.4045,5.40204,5.4024,15000000.0
2007-07-11 08:16:00,5.40205,5.40365,5.40064,5.40282,14000000.0
2007-07-11 08:17:00,5.40282,5.40282,5.40213,5.40272,10000000.0
2007-07-11 08:18:00,5.40204,5.40353,5.4019,5.40353,9000000.0
2007-07-11 08:19:00,5.40223,5.4033,5.40128,5.40128,11000000.0
2007-07-11 08:20:00,5.4019,5.4028,5.40111,5.40215,11000000.0
2007-07-11 08:21:00,5.40198,5.40346,5.40155,5.40226,20000000.0
2007-07-11 08:22:00,5.40227,5.40286,5.40195,5.40214,8000000.0
2007-07-11 08:23:00,5.40356,5.40435,5.40239,5.40435,12000000.0
2007-07-11 08:24:00,5.40396,5.40396,5.40229,5.40229,13000000.0
2007-07-11 08:25:00,5.40363,5.40385,5.40191,5.40223,12000000.0
2007-07-11 08:26:00,5.40152,5.40326,5.40152,5.40241,13000000.0
2007-07-11 08:27:00,5.4024,5.40329,5.4024,5.40317,11000000.0
2007-07-11 08:28:00,5.40248,5.40353,5.40226,5.40282,8000000.0
2007-07-11 08:29:00,5.40417,5.40433,5.40296,5.40313,12000000.0
2007-07-11 08:30:00,5.40383,5.40416,5.40296,5.40296,11000000.0
2007-07-11 08:31:00,5.40428,5.40428,5.4025,5.40391,10000000.0
2007-07-11 08:32:00,5.40401,5.40529,5.40292,5.40529,13000000.0
2007-07-11 08:33:00,5.40451,5.40692,5.40451,5.40673,11000000.0
2007-07-11 08:34:00,5.40676,5.40676,5.40473,5.40573,17000000.0
2007-07-11 08:35:00,5.405,5.40633,5.405,5.40625,11000000.0
2007-07-11 08:36:00,5.40554,5.40554,5.40463,5.40539,10000000.0
2007-07-11 08:37:00,5.40544,5.40583,5.40467,5.40572,9000000.0
2007-07-11 08:38:00,5.40617,5.40619,5.40508,5.40596,18000000.0
2007-07-11 08:39:00,5.40607,5.40701,5.40518,5.40677,8000000.0
2007-07-11 08:40:00,5.40684,5.40684,5.40556,5.4061,7000000.0
2007-07-11 08:41:00,5.40624,5.40768,5.40597,5.40627,16000000.0
2007-07-11 08:42:00,5.40597,5.40715,5.40563,5.40655,14000000.0
2007-07-11 08:43:00,5.40691,5.4076,5.40584,5.40629,12000000.0
2007-07-11 08:44:00,5.40827,5.40827,5.40696,5.40738,9000000.0
2007-07-11 08:45:00,5.40815,5.40897,5.40735,5.40857,18000000.0
2007-07-11 08:46:00,5.40788,5.40893,5.4073,5.40863,14000000.0
2007-07-11 08:47:00,5.40807,5.40876,5.40743,5.40876,18000000.0
2007-07-11 08:48:00,5.40826,5.40826,5.40589,5.40773,12000000.0
2007-07-11 08:49:00,5.40667,5.4077,5.40602,5.40602,14000000.0
2007-07-11 08:50:00,5.40723,5.40734,5.40533,5.40724,16000000.0
2007-07-11 08:51:00,5.40719,5.40719,5.40593,5.4061,21000000.0
2007-07-11 08:52:00,5.40614,5.4069,5.40534,5.40534,20000000.0
2007-07-11 08:53:00,5.40681,5.40708,5.40565,5.40708,7000000.0
2007-07-11 08:54:00,5.40528,5.40689,5.40499,5.40622,17000000.0
2007-07-11 08:55:00,5.40586,5.40586,5.40367,5.40533,12000000.0
2007-07-11 08:56:00,5.40373,5.40583,5.40373,5.40583,17000000.0
2007-07-11 08:57:00,5.40564,5.40565,5.40452,5.40559,16000000.0
2007-07-11 08:58:00,5.40574,5.40628,5.40469,5.40502,12000000.0
2007-07-11 08:59:00,5.40512,5.40624,5.4045,5.40624,13000000.0
2007-07-11 09:00:00,5.40578,5.40616,5.40443,5.40443,17000000.0
2007-07-11 09:01:00,5.40584,5.4064,5.4052,5.40538,13000000.0
2007-07-11 09:02:00,5.40665,5.40727,5.40559,5.40559,8000000.0
2007-07-11 09:03:00,5.40697,5.40755,5.40592,5.40655,16000000.0
2007-07-11 09:04:00,5.40725,5.40727,5.40601,5.40602,8000000.0
2007-07-11 09:05:00,5.4071,5.4075,5.40637,5.40708,11000000.0
2007-07-11 09:06:00,5.40743,5.40743,5.40585,5.40715,10000000.0
2007-07-11 09:07:00,5.40708,5.40735,5.40633,5.40723,10000000.0
2007-07-11 09:08:00,5.40723,5.40723,5.40543,5.40543,19000000.0
2007-07-11 09:09:00,5.40575,5.40744,5.40509,5.40744,16000000.0
2007-07-11 09:10:00,5.40668,5.40701,5.40562,5.40701,8000000.0
2007-07-11 09:11:00,5.40652,5.40672,5.40586,5.40672,11000000.0
2007-07-11 09:12:00,5.40607,5.40918,5.40577,5.40918,16000000.0
2007-07-11 09:13:00,5.40921,5.40933,5.40725,5.40932,15000000.0
2007-07-11 09:14:00,5.40915,5.40915,5.40684,5.40725,17000000.0
2007-07-11 09:15:00,5.40774,5.40774,5.40553,5.40674,12000000.0
2007-07-11 09:16:00,5.40655,5.40655,5.40479,5.405,14000000.0
2007-07-11 09:17:00,5.40386,5.40728,5.40286,5.40542,14000000.0
2007-07-11 09:18:00,5.40426,5.40521,5.40348,5.40446,18000000.0
2007-07-11 09:19:00,5.40519,5.40555,5.40404,5.40498,14000000.0
2007-07-11 09:20:00,5.40462,5.40531,5.40391,5.40415,18000000.0
2007-07-11 09:21:00,5.40502,5.40502,5.40378,5.40473,17000000.0
2007-07-11 09:22:00,5.4049,5.40515,5.40377,5.40515,13000000.0
2007-07-11 09:23:00,5.40519,5.40521,5.40275,5.40275,12000000.0
2007-07-11 09:24:00,5.40392,5.4047,5.40285,5.4047,14000000.0
2007-07-11 09:25:00,5.40445,5.40445,5.40331,5.40437,9000000.0
2007-07-11 09:26:00,5.40329,5.40485,5.40277,5.40357,13000000.0
2007-07-11 09:27:00,5.40436,5.4047,5.40336,5.40336,13000000.0
2007-07-11 09:28:00,5.40426,5.40521,5.40366,5.40496,19000000.0
2007-07-11 09:29:00,5.40452,5.40486,5.40388,5.40432,14000000.0
2007-07-11 09:30:00,5.40514,5.40548,5.40437,5.40496,15000000.0
2007-07-11 09:31:00,5.40464,5.40526,5.40427,5.4046,11000000.0
2007-07-11 09:32:00,5.40358,5.40485,5.40334,5.40334,16000000.0
2007-07-11 09:33:00,5.40437,5.4054,5.40392,5.4054,9000000.0
2007-07-11 09:34:00,5.40657,5.40813,5.40553,5.40778,18000000.0
2007-07-11 09:35:00,5.4076,5.40894,5.40667,5.40894,14000000.0
2007-07-11 09:36:00,5.40794,5.40816,5.40654,5.40816,16000000.0
2007-07-11 09:37:00,5.40761,5.40761,5.40601,5.40668,20000000.0
2007-07-11 09:38:00,5.40578,5.40788,5.40578,5.40693,19000000.0
2007-07-11 09:39:00,5.40679,5.40709,5.40531,5.40583,16000000.0
2007-07-11 09:40:00,5.40671,5.40671,5.40545,5.40634,12000000.0
2007-07-11 09:41:00,5.40765,5.40778,5.40551,5.40742,18000000.0
2007-07-11 09:42:00,5.40813,5.40813,5.40595,5.40616,16000000.0
2007-07-11 09:43:00,5.40733,5.4076,5.40631,5.40736,15000000.0
2007-07-11 09:44:00,5.40684,5.40756,5.40573,5.40601,13000000.0
2007-07-11 09:45:00,5.40679,5.40772,5.40596,5.40659,13000000.0
2007-07-11 09:46:00,5.40736,5.40772,5.40579,5.40772,17000000.0
2007-07-11 09:47:00,5.40811,5.40818,5.40653,5.40779,13000000.0
2007-07-11 09:48:00,5.40683,5.40833,5.40669,5.40722,16000000.0
2007-07-11 09:49:00,5.40771,5.40771,5.40635,5.40693,17000000.0
2007-07-11 09:50:00,5.40794,5.41018,5.407,5.41018,12000000.0
2007-07-11 09:51:00,5.40915,5.40989,5.40833,5.40989,16000000.0
2007-07-11 09:52:00,5.4089,5.41023,5.4081,5.41021,16000000.0
2007-07-11 09:53:00,5.40875,5.40979,5.40813,5.40813,15000000.0
2007-07-11 09:54:00,5.4101,5.4101,5.40807,5.4085,15000000.0
2007-07-11 09:55:00,5.40878,5.40988,5.40819,5.40886,15000000.0
2007-07-11 09:56:00,5.40985,5.40985,5.40814,5.4089,17000000.0
2007-07-11 09:57:00,5.40945,5.40945,5.4075,5.40913,12000000.0
2007-07-11 09:58:00,5.40907,5.40946,5.40735,5.40865,14000000.0
2007-07-11 09:59:00,5.40829,5.40836,5.40692,5.40759,10000000.0
2007-07-11 10:00:00,5.40608,5.40881,5.40608,5.40821,11000000.0
2007-07-11 10:01:00,5.40622,5.40787,5.40622,5.40772,24000000.0
2007-07-11 10:02:00,5.40701,5.40797,5.40668,5.40669,14000000.0
2007-07-11 10:03:00,5.40762,5.40762,5.40634,5.40692,16000000.0
2007-07-11 10:04:00,5.40767,5.40767,5.40612,5.40706,10000000.0
2007-07-11 10:05:00,5.40644,5.40748,5.40644,5.40748,10000000.0
2007-07-11 10:06:00,5.4062,5.40747,5.40613,5.40697,9000000.0
2007-07-11 10:07:00,5.40681,5.40717,5.40646,5.40681,11000000.0
2007-07-11 10:08:00,5.40782,5.40782,5.40665,5.40754,9000000.0
2007-07-11 10:09:00,5.4076,5.40776,5.40657,5.40764,11000000.0
2007-07-11 10:10:00,5.4066,5.40745,5.4066,5.40695,15000000.0
2007-07-11 10:11:00,5.40749,5.40769,5.40654,5.40768,16000000.0
2007-07-11 10:12:00,5.40795,5.40814,5.40728,5.40814,19000000.0
2007-07-11 10:13:00,5.40782,5.40782,5.40662,5.40686,9000000.0
2007-07-11 10:14:00,5.40672,5.40706,5.40571,5.40706,11000000.0
2007-07-11 10:15:00,5.40652,5.4069,5.4054,5.4069,8000000.0
2007-07-11 10:16:00,5.40664,5.40755,5.4059,5.4064,17000000.0
2007-07-11 10:17:00,5.40689,5.40734,5.40563,5.40685,16000000.0
2007-07-11 10:18:00,5.40545,5.40697,5.40545,5.4056,16000000.0
2007-07-11 10:19:00,5.40711,5.40711,5.40492,5.40674,17000000.0
2007-07-11 10:20:00,5.40637,5.40681,5.40472,5.40559,16000000.0
2007-07-11 10:21:00,5.40603,5.40707,5.40567,5.40699,7000000.0
2007-07-11 10:22:00,5.40723,5.40859,5.40683,5.40859,10000000.0
2007-07-11 10:23:00,5.40709,5.40921,5.40709,5.40789,14000000.0
2007-07-11 10:24:00,5.40879,5.40879,5.40733,5.40807,13000000.0
2007-07-11 10:25:00,5.40832,5.40907,5.40676,5.40676,12000000.0
2007-07-11 10:26:00,5.40803,5.40803,5.40673,5.40696,11000000.0
2007-07-11 10:27:00,5.40631,5.40776,5.40584,5.40658,13000000.0
2007-07-11 10:28:00,5.40762,5.40797,5.40565,5.40681,13000000.0
2007-07-11 10:29:00,5.40699,5.40715,5.40613,5.40666,11000000.0
2007-07-11 10:30:00,5.40595,5.4072,5.40595,5.4072,9000000.0
2007-07-11 10:31:00,5.40602,5.40744,5.40602,5.40703,16000000.0
2007-07-11 10:32:00,5.40666,5.40814,5.40666,5.40814,9000000.0
2007-07-11 10:33:00,5.40671,5.40804,5.40661,5.40661,12000000.0
2007-07-11 10:34:00,5.40794,5.40794,5.40667,5.40763,11000000.0
2007-07-11 10:35:00,5.40822,5.40834,5.40811,5.40815,17000000.0
2007-07-11 10:36:00,5.40823,5.40829,5.40686,5.40829,10000000.0
2007-07-11 10:37:00,5.40727,5.40836,5.40685,5.40741,15000000.0
2007-07-11 10:38:00,5.40735,5.40792,5.40659,5.40792,17000000.0
2007-07-11 10:39:00,5.4082,5.4082,5.40658,5.40787,13000000.0
2007-07-11 10:40:00,5.40784,5.4083,5.40691,5.4083,10000000.0
2007-07-11 10:41:00,5.40824,5.40824,5.4064,5.40739,15000000.0
2007-07-11 10:42:00,5.4079,5.40813,5.40635,5.40713,12000000.0
2007-07-11 10:43:00,5.40749,5.40867,5.40662,5.40827,13000000.0
2007-07-11 10:44:00,5.40653,5.40861,5.40653,5.40708,12000000.0
2007-07-11 10:45:00,5.40794,5.40914,5.40761,5.40914,13000000.0
2007-07-11 10:46:00,5.40835,5.40931,5.40777,5.40931,13000000.0
2007-07-11 10:47:00,5.40778,5.40905,5.40761,5.4079,7000000.0
2007-07-11 10:48:00,5.40665,5.40908,5.40665,5.40759,12000000.0
2007-07-11 10:49:00,5.4085,5.4089,5.40735,5.40735,10000000.0
2007-07-11 10:50:00,5.4072,5.40875,5.40655,5.40861,14000000.0
2007-07-11 10:51:00,5.40673,5.40879,5.40673,5.40871,11000000.0
2007-07-11 10:52:00,5.40773,5.40891,5.4073,5.40792,20000000.0
2007-07-11 10:53:00,5.40853,5.40853,5.40709,5.40754,9000000.0
2007-07-11 10:54:00,5.40771,5.40969,5.40749,5.40969,18000000.0
2007-07-11 10:55:00,5.40995,5.41,5.40843,5.40887,10000000.0
2007-07-11 10:56:00,5.40909,5.40942,5.40867,5.40902,11000000.0
2007-07-11 10:57:00,5.40996,5.40996,5.40833,5.40855,8000000.0
2007-07-11 10:58:00,5.40883,5.40979,5.40839,5.40979,10000000.0
2007-07-11 10:59:00,5.40886,5.40962,5.40827,5.4086,10000000.0
2007-07-11 11:00:00,5.40761,5.40958,5.40761,5.40958,15000000.0
2007-07-11 11:01:00,5.40899,5.40901,5.40757,5.40778,12000000.0
2007-07-11 11:02:00,5.40785,5.40829,5.40752,5.40796,8000000.0
2007-07-11 11:03:00,5.40918,5.40943,5.40806,5.40929,11000000.0
2007-07-11 11:04:00,5.40813,5.40934,5.4076,5.40934,15000000.0
2007-07-11 11:05:00,5.40765,5.4092,5.40765,5.40888,17000000.0
2007-07-11 11:06:00,5.4089,5.40917,5.40752,5.40917,12000000.0
2007-07-11 11:07:00,5.40875,5.40934,5.40784,5.40811,11000000.0
2007-07-11 11:08:00,5.4085,5.40963,5.40783,5.40838,22000000.0
2007-07-11 11:09:00,5.40883,5.40988,5.40859,5.40985,9000000.0
2007-07-11 11:10:00,5.40896,5.40993,5.40821,5.40967,16000000.0
2007-07-11 11:11:00,5.40839,5.40936,5.40821,5.40821,7000000.0
2007-07-11 11:12:00,5.40992,5.40992,5.40865,5.40974,15000000.0
2007-07-11 11:13:00,5.40982,5.40982,5.40881,5.40946,11000000.0
2007-07-11 11:14:00,5.40906,5.40969,5.40771,5.40898,18000000.0
2007-07-11 11:15:00,5.40946,5.4099,5.40843,5.40906,11000000.0
2007-07-11 11:16:00,5.40899,5.40988,5.40825,5.40988,13000000.0
2007-07-11 11:17:00,5.40944,5.40988,5.40829,5.40984,13000000.0
2007-07-11 11:18:00,5.40985,5.41021,5.40905,5.40994,9000000.0
2007-07-11 11:19:00,5.4092,5.40991,5.40862,5.40967,17000000.0
2007-07-11 11:20:00,5.40918,5.41036,5.4083,5.41036,14000000.0
2007-07-11 11:21:00,5.41016,5.41016,5.40838,5.40962,14000000.0
2007-07-11 11:22:00,5.40847,5.41023,5.40827,5.40868,22000000.0
2007-07-11 11:23:00,5.40872,5.41008,5.40857,5.40857,8000000.0
2007-07-11 11:24:00,5.40866,5.41076,5.40866,5.41049,18000000.0
2007-07-11 11:25:00,5.41095,5.41095,5.40895,5.41059,9000000.0
2007-07-11 11:26:00,5.40989,5.41109,5.40903,5.41047,15000000.0
2007-07-11 11:27:00,5.41082,5.41083,5.40972,5.40978,10000000.0
2007-07-11 11:28:00,5.4093,5.41073,5.4093,5.41073,13000000.0
2007-07-11 11:29:00,5.41087,5.41087,5.40887,5.41048,17000000.0
2007-07-11 11:30:00,5.41071,5.41077,5.40904,5.41077,13000000.0
2007-07-11 11:31:00,5.40948,5.41046,5.40927,5.40979,12000000.0
2007-07-11 11:32:00,5.40977,5.41075,5.40898,5.41015,20000000.0
2007-07-11 11:33:00,5.41092,5.41092,5.40959,5.41057,16000000.0
2007-07-11 11:34:00,5.41174,5.41174,5.40993,5.41033,13000000.0
2007-07-11 11:35:00,5.41163,5.41163,5.40972,5.41134,14000000.0
2007-07-11 11:36:00,5.41121,5.41121,5.40952,5.40973,11000000.0
2007-07-11 11:37:00,5.41011,5.41092,5.40959,5.41061,16000000.0
2007-07-11 11:38:00,5.41014,5.41083,5.40933,5.41063,8000000.0
2007-07-11 11:39:00,5.41055,5.41055,5.40869,5.40995,11000000.0
2007-07-11 11:40:00,5.40905,5.4101,5.40826,5.40826,12000000.0
2007-07-11 11:41:00,5.40757,5.40929,5.40757,5.40929,10000000.0
2007-07-11 11:42:00,5.40897,5.40929,5.40787,5.40905,10000000.0
2007-07-11 11:43:00,5.40724,5.40791,5.40688,5.40723,17000000.0
2007-07-11 11:44:00,5.40776,5.40832,5.40651,5.40832,15000000.0
2007-07-11 11:45:00,5.40803,5.40832,5.40649,5.40655,16000000.0
2007-07-11 11:46:00,5.40713,5.40739,5.40497,5.4056,7000000.0
2007-07-11 11:47:00,5.40584,5.40707,5.40453,5.40534,16000000.0
2007-07-11 11:48:00,5.40665,5.40668,5.40494,5.40603,13000000.0
2007-07-11 11:49:00,5.40638,5.4065,5.40498,5.4063,10000000.0
2007-07-11 11:50:00,5.40544,5.40617,5.40452,5.40452,12000000.0
2007-07-11 11:51:00,5.40371,5.40519,5.40346,5.40405,14000000.0
2007-07-11 11:52:00,5.4044,5.40552,5.40285,5.40476,18000000.0
2007-07-11 11:53:00,5.40466,5.40496,5.40282,5.40368,16000000.0
2007-07-11 11:54:00,5.40474,5.40488,5.40358,5.40362,8000000.0
2007-07-11 11:55:00,5.40509,5.40509,5.40429,5.4046,8000000.0
2007-07-11 11:56:00,5.40393,5.40419,5.40347,5.40357,8000000.0
2007-07-11 11:57:00,5.40491,5.40509,5.40357,5.40432,11000000.0
2007-07-11 11:58:00,5.40584,5.40584,5.40332,5.40438,14000000.0
2007-07-11 11:59:00,5.4032,5.4037,5.40147,5.40217,11000000.0
2007-07-11 12:00:00,5.40215,5.40263,5.40015,5.40122,15000000.0
2007-07-11 12:01:00,5.40152,5.40152,5.39996,5.40059,13000000.0
2007-07-11 12:02:00,5.40219,5.40295,5.40086,5.40195,15000000.0
2007-07-11 12:03:00,5.40161,5.40324,5.40161,5.40279,11000000.0
2007-07-11 12:04:00,5.4032,5.40518,5.4032,5.40518,9000000.0
2007-07-11 12:05:00,5.40465,5.40679,5.40465,5.4053,9000000.0
2007-07-11 12:06:00,5.40683,5.40778,5.40535,5.40775,15000000.0
2007-07-11 12:07:00,5.40782,5.40871,5.40695,5.40763,11000000.0
2007-07-11 12:08:00,5.40719,5.40778,5.40581,5.4066,8000000.0
2007-07-11 12:09:00,5.40563,5.40627,5.40481,5.40576,18000000.0
2007-07-11 12:10:00,5.40508,5.40578,5.40416,5.40481,14000000.0
2007-07-11 12:11:00,5.40587,5.40587,5.40433,5.40576,9000000.0
2007-07-11 12:12:00,5.40571,5.40672,5.40516,5.40552,18000000.0
2007-07-11 12:13:00,5.4061,5.4061,5.40442,5.40457,12000000.0
2007-07-11 12:14:00,5.40508,5.4066,5.40481,5.4066,10000000.0
2007-07-11 12:15:00,5.4055,5.406,5.40519,5.406,8000000.0
2007-07-11 12:16:00,5.40563,5.40647,5.40502,5.40647,14000000.0
2007-07-11 12:17:00,5.40636,5.40712,5.40528,5.40712,13000000.0
2007-07-11 12:18:00,5.40703,5.40703,5.40537,5.40642,10000000.0
2007-07-11 12:19:00,5.4063,5.4063,5.40528,5.4057,11000000.0
2007-07-11 12:20:00,5.40558,5.40631,5.40502,5.40502,8000000.0
2007-07-11 12:21:00,5.40589,5.40589,5.4043,5.40562,20000000.0
2007-07-11 12:22:00,5.40578,5.40616,5.40441,5.40555,14000000.0
2007-07-11 12:23:00,5.40533,5.40543,5.40387,5.40387,11000000.0
2007-07-11 12:24:00,5.40473,5.40572,5.4038,5.40572,17000000.0
2007-07-11 12:25:00,5.40525,5.4061,5.40463,5.40536,12000000.0
2007-07-11 12:26:00,5.40495,5.40515,5.40495,5.40515,7000000.0
2007-07-11 12:27:00,5.40528,5.40535,5.40515,5.40515,7000000.0
2007-07-11 12:28:00,5.4061,5.4061,5.40472,5.40566,19000000.0
2007-07-11 12:29:00,5.4056,5.40587,5.40418,5.40448,12000000.0
2007-07-11 12:30:00,5.40537,5.40589,5.40474,5.40505,10000000.0
2007-07-11 12:31:00,5.40551,5.40631,5.40485,5.40571,12000000.0
2007-07-11 12:32:00,5.40476,5.40563,5.40412,5.40412,12000000.0
2007-07-11 12:33:00,5.40605,5.40605,5.40455,5.40483,15000000.0
2007-07-11 12:34:00,5.40553,5.40553,5.40422,5.40511,12000000.0
2007-07-11 12:35:00,5.405,5.40606,5.405,5.40606,12000000.0
2007-07-11 12:36:00,5.40515,5.40643,5.40459,5.40588,15000000.0
2007-07-11 12:37:00,5.40586,5.40692,5.40586,5.40588,8000000.0
2007-07-11 12:38:00,5.40677,5.40677,5.40547,5.40547,15000000.0
2007-07-11 12:39:00,5.40665,5.40705,5.40573,5.40685,14000000.0
2007-07-11 12:40:00,5.40681,5.40731,5.40544,5.40587,18000000.0
2007-07-11 12:41:00,5.40675,5.40744,5.40617,5.40744,11000000.0
2007-07-11 12:42:00,5.40591,5.40789,5.40591,5.40787,17000000.0
2007-07-11 12:43:00,5.4072,5.40747,5.40626,5.40677,11000000.0
2007-07-11 12:44:00,5.40792,5.40826,5.40721,5.40733,13000000.0
2007-07-11 12:45:00,5.40809,5.40809,5.40621,5.40695,10000000.0
2007-07-11 12:46:00,5.40764,5.40808,5.40685,5.40766,20000000.0
2007-07-11 12:47:00,5.4068,5.40684,5.40495,5.40495,10000000.0
2007-07-11 12:48:00,5.40522,5.40575,5.40443,5.40495,10000000.0
2007-07-11 12:49:00,5.40525,5.40577,5.40397,5.40397,15000000.0
2007-07-11 12:50:00,5.40491,5.40584,5.40452,5.40452,14000000.0
2007-07-11 12:51:00,5.40625,5.40719,5.4051,5.40595,14000000.0
2007-07-11 12:52:00,5.40558,5.40694,5.40545,5.40618,9000000.0
2007-07-11 12:53:00,5.40602,5.40633,5.40488,5.40608,9000000.0
2007-07-11 12:54:00,5.40501,5.40618,5.40412,5.40554,20000000.0
2007-07-11 12:55:00,5.40355,5.40529,5.40349,5.40472,12000000.0
2007-07-11 12:56:00,5.40527,5.40557,5.40467,5.40528,7000000.0
2007-07-11 12:57:00,5.40506,5.4054,5.40363,5.40498,13000000.0
2007-07-11 12:58:00,5.40516,5.40516,5.40342,5.40417,16000000.0
2007-07-11 12:59:00,5.40183,5.40439,5.4011,5.40439,14000000.0
2007-07-11 13:00:00,5.40429,5.4045,5.4019,5.40323,12000000.0
2007-07-11 13:01:00,5.40245,5.40314,5.40142,5.40241,17000000.0
2007-07-11 13:02:00,5.40137,5.40312,5.40137,5.40312,10000000.0
2007-07-11 13:03:00,5.40275,5.40275,5.40087,5.40236,22000000.0
2007-07-11 13:04:00,5.40155,5.40223,5.40005,5.40115,20000000.0
2007-07-11 13:05:00,5.40173,5.40176,5.40005,5.40164,14000000.0
2007-07-11 13:06:00,5.40218,5.40252,5.40059,5.40252,17000000.0
2007-07-11 13:07:00,5.40119,5.4022,5.40082,5.40131,22000000.0
2007-07-11 13:08:00,5.40161,5.40235,5.40064,5.40081,12000000.0
2007-07-11 13:09:00,5.40075,5.4013,5.39947,5.40125,12000000.0
2007-07-11 13:10:00,5.40032,5.40121,5.39936,5.40051,20000000.0
2007-07-11 13:11:00,5.39998,5.40142,5.39989,5.40131,12000000.0
2007-07-11 13:12:00,5.40045,5.40141,5.40004,5.40119,16000000.0
2007-07-11 13:13:00,5.40101,5.40121,5.39923,5.40121,14000000.0
2007-07-11 13:14:00,5.40122,5.40128,5.39935,5.40082,17000000.0
2007-07-11 13:15:00,5.40112,5.40127,5.39962,5.39976,7000000.0
2007-07-11 13:16:00,5.40106,5.40166,5.39993,5.40152,9000000.0
2007-07-11 13:17:00,5.40207,5.40207,5.40011,5.40132,15000000.0
2007-07-11 13:18:00,5.40043,5.40146,5.3998,5.40133,17000000.0
2007-07-11 13:19:00,5.40155,5.40156,5.39997,5.40054,15000000.0
2007-07-11 13:20:00,5.4008,5.4017,5.39967,5.40106,12000000.0
2007-07-11 13:21:00,5.40048,5.4013,5.39988,5.39988,24000000.0
2007-07-11 13:22:00,5.40063,5.40117,5.39995,5.40099,12000000.0
2007-07-11 13:23:00,5.40203,5.40203,5.40005,5.40142,12000000.0
2007-07-11 13:24:00,5.40128,5.40128,5.40029,5.4005,18000000.0
2007-07-11 13:25:00,5.40173,5.40173,5.40023,5.40139,12000000.0
2007-07-11 13:26:00,5.39979,5.40122,5.39868,5.40011,12000000.0
2007-07-11 13:27:00,5.39908,5.39979,5.39851,5.39923,9000000.0
2007-07-11 13:28:00,5.3974,5.39916,5.39727,5.39861,15000000.0
2007-07-11 13:29:00,5.39831,5.40025,5.3972,5.3986,14000000.0
2007-07-11 13:30:00,5.39763,5.39763,5.3964,5.39746,11000000.0
2007-07-11 13:31:00,5.3983,5.39837,5.39671,5.39816,11000000.0
2007-07-11 13:32:00,5.39879,5.39879,5.39725,5.39876,8000000.0
2007-07-11 13:33:00,5.39898,5.40055,5.39785,5.40055,14000000.0
2007-07-11 13:34:00,5.39974,5.40149,5.3994,5.40138,11000000.0
2007-07-11 13:35:00,5.40178,5.40211,5.40072,5.40133,16000000.0
2007-07-11 13:36:00,5.40085,5.40128,5.39903,5.39976,8000000.0
2007-07-11 13:37:00,5.39857,5.40006,5.39653,5.39773,17000000.0
2007-07-11 13:38:00,5.39798,5.39803,5.39482,5.39725,14000000.0
2007-07-11 13:39:00,5.39578,5.39669,5.39467,5.396,10000000.0
2007-07-11 13:40:00,5.39701,5.39724,5.39573,5.39724,8000000.0
2007-07-11 13:41:00,5.39737,5.39742,5.3958,5.39589,11000000.0
2007-07-11 13:42:00,5.39699,5.39699,5.39494,5.39494,14000000.0
2007-07-11 13:43:00,5.39604,5.39604,5.39418,5.3957,11000000.0
2007-07-11 13:44:00,5.39514,5.39514,5.39315,5.39315,11000000.0
2007-07-11 13:45:00,5.39419,5.39547,5.39346,5.39537,14000000.0
2007-07-11 13:46:00,5.39567,5.39631,5.39513,5.39561,11000000.0
2007-07-11 13:47:00,5.39626,5.39628,5.39457,5.39508,13000000.0
2007-07-11 13:48:00,5.39701,5.39777,5.39594,5.39622,14000000.0
2007-07-11 13:49:00,5.39747,5.39804,5.39611,5.3974,12000000.0
2007-07-11 13:50:00,5.39763,5.39776,5.39642,5.39696,16000000.0
2007-07-11 13:51:00,5.39636,5.39862,5.39611,5.39835,14000000.0
2007-07-11 13:52:00,5.39807,5.39932,5.39795,5.39932,10000000.0
2007-07-11 13:53:00,5.39916,5.39937,5.39816,5.39868,10000000.0
2007-07-11 13:54:00,5.40057,5.40081,5.39912,5.39998,8000000.0
2007-07-11 13:55:00,5.39967,5.4018,5.39967,5.40058,13000000.0
2007-07-11 13:56:00,5.40074,5.40202,5.40006,5.40113,17000000.0
2007-07-11 13:57:00,5.40069,5.40069,5.39868,5.40025,13000000.0
2007-07-11 13:58:00,5.39939,5.40026,5.39872,5.3996,7000000.0
2007-07-11 13:59:00,5.4008,5.4008,5.3996,5.40042,9000000.0
2007-07-11 14:00:00,5.40095,5.40196,5.40012,5.40196,7000000.0
2007-07-11 14:01:00,5.40086,5.40105,5.39983,5.40056,11000000.0
2007-07-11 14:02:00,5.40009,5.40082,5.39913,5.40082,19000000.0
2007-07-11 14:03:00,5.40018,5.4008,5.39909,5.40029,13000000.0
2007-07-11 14:04:00,5.39912,5.40116,5.3991,5.39954,22000000.0
2007-07-11 14:05:00,5.39925,5.39972,5.3979,5.39834,17000000.0
2007-07-11 14:06:00,5.39862,5.39887,5.3977,5.39887,11000000.0
2007-07-11 14:07:00,5.39924,5.39924,5.39796,5.39892,9000000.0
2007-07-11 14:08:00,5.39826,5.39842,5.39658,5.39658,11000000.0
2007-07-11 14:09:00,5.39783,5.39796,5.39653,5.39783,12000000.0
2007-07-11 14:10:00,5.39902,5.39902,5.39803,5.39863,13000000.0
2007-07-11 14:11:00,5.39936,5.40071,5.39916,5.4007,14000000.0
2007-07-11 14:12:00,5.40066,5.40121,5.39969,5.40121,11000000.0
2007-07-11 14:13:00,5.4014,5.40201,5.40064,5.40188,11000000.0
2007-07-11 14:14:00,5.40301,5.40307,5.40139,5.40292,7000000.0
2007-07-11 14:15:00,5.40349,5.40349,5.40048,5.40101,14000000.0
2007-07-11 14:16:00,5.40164,5.40266,5.40033,5.40266,13000000.0
2007-07-11 14:17:00,5.40205,5.40216,5.401,5.40163,22000000.0
2007-07-11 14:18:00,5.40236,5.40236,5.40041,5.40058,15000000.0
2007-07-11 14:19:00,5.40074,5.40082,5.39973,5.4007,12000000.0
2007-07-11 14:20:00,5.40007,5.40069,5.39957,5.40056,7000000.0
2007-07-11 14:21:00,5.40109,5.40167,5.40003,5.40167,13000000.0
2007-07-11 14:22:00,5.40187,5.40187,5.40017,5.40023,8000000.0
2007-07-11 14:23:00,5.40168,5.40173,5.40031,5.4015,11000000.0
2007-07-11 14:24:00,5.40101,5.40188,5.40026,5.40049,13000000.0
2007-07-11 14:25:00,5.4014,5.4014,5.3994,5.39981,15000000.0
2007-07-11 14:26:00,5.40059,5.40185,5.40012,5.40181,8000000.0
2007-07-11 14:27:00,5.40202,5.40208,5.40032,5.40032,10000000.0
2007-07-11 14:28:00,5.40154,5.40157,5.4004,5.4004,11000000.0
2007-07-11 14:29:00,5.40021,5.40049,5.3983,5.39951,21000000.0
2007-07-11 14:30:00,5.39942,5.39964,5.39761,5.39761,11000000.0
2007-07-11 14:31:00,5.39764,5.39965,5.39746,5.39965,17000000.0
2007-07-11 14:32:00,5.39992,5.40116,5.399,5.39971,15000000.0
2007-07-11 14:33:00,5.40136,5.40227,5.40058,5.40227,8000000.0
2007-07-11 14:34:00,5.40115,5.40275,5.4008,5.40127,9000000.0
2007-07-11 14:35:00,5.40207,5.40281,5.4014,5.40144,11000000.0
2007-07-11 14:36:00,5.40306,5.4045,5.40183,5.40373,15000000.0
2007-07-11 14:37:00,5.40405,5.40479,5.40355,5.40355,8000000.0
2007-07-11 14:38:00,5.40399,5.40559,5.40328,5.40559,10000000.0
2007-07-11 14:39:00,5.40584,5.40625,5.4044,5.40523,19000000.0
2007-07-11 14:40:00,5.40494,5.40558,5.40242,5.40307,15000000.0
2007-07-11 14:41:00,5.40328,5.40436,5.40191,5.40308,15000000.0
2007-07-11 14:42:00,5.40432,5.40432,5.40261,5.40286,17000000.0
2007-07-11 14:43:00,5.40281,5.40383,5.40172,5.40383,15000000.0
2007-07-11 14:44:00,5.40345,5.40345,5.40115,5.40115,15000000.0
2007-07-11 14:45:00,5.40188,5.40283,5.40103,5.40283,9000000.0
2007-07-11 14:46:00,5.40195,5.40344,5.40195,5.40319,11000000.0
2007-07-11 14:47:00,5.4021,5.40365,5.4021,5.40282,12000000.0
2007-07-11 14:48:00,5.40219,5.40374,5.4013,5.40332,12000000.0
2007-07-11 14:49:00,5.40305,5.40329,5.40198,5.40198,12000000.0
2007-07-11 14:50:00,5.40174,5.40267,5.40097,5.40114,15000000.0
2007-07-11 14:51:00,5.40238,5.40238,5.40021,5.40136,10000000.0
2007-07-11 14:52:00,5.39983,5.40082,5.39956,5.4002,13000000.0
2007-07-11 14:53:00,5.40096,5.40096,5.39841,5.40031,13000000.0
2007-07-11 14:54:00,5.4,5.40002,5.39923,5.39973,9000000.0
2007-07-11 14:55:00,5.40057,5.40103,5.39912,5.39912,16000000.0
2007-07-11 14:56:00,5.40118,5.40119,5.39966,5.40048,15000000.0
2007-07-11 14:57:00,5.39973,5.40069,5.39898,5.39988,15000000.0
2007-07-11 14:58:00,5.39864,5.40011,5.39864,5.39997,11000000.0
2007-07-11 14:59:00,5.39974,5.39974,5.39769,5.39934,14000000.0
2007-07-11 15:00:00,5.39831,5.40005,5.39789,5.39852,18000000.0
2007-07-11 15:01:00,5.3999,5.40152,5.39902,5.40141,12000000.0
2007-07-11 15:02:00,5.40134,5.40178,5.40038,5.401,7000000.0
2007-07-11 15:03:00,5.40078,5.40093,5.39927,5.39936,18000000.0
2007-07-11 15:04:00,5.39973,5.40063,5.39884,5.40041,21000000.0
2007-07-11 15:05:00,5.40005,5.40041,5.39903,5.40027,13000000.0
2007-07-11 15:06:00,5.40034,5.40034,5.39858,5.39962,14000000.0
2007-07-11 15:07:00,5.39955,5.39993,5.39789,5.3987,22000000.0
2007-07-11 15:08:00,5.39961,5.39961,5.39796,5.39944,10000000.0
2007-07-11 15:09:00,5.39977,5.39977,5.39807,5.39877,9000000.0
2007-07-11 15:10:00,5.39926,5.40065,5.39822,5.39831,14000000.0
2007-07-11 15:11:00,5.39942,5.39947,5.39803,5.39887,12000000.0
2007-07-11 15:12:00,5.39899,5.39899,5.3972,5.39898,13000000.0
2007-07-11 15:13:00,5.39781,5.39954,5.39671,5.39682,12000000.0
2007-07-11 15:14:00,5.39709,5.39709,5.39625,5.39662,10000000.0
2007-07-11 15:15:00,5.39693,5.39945,5.39693,5.39759,16000000.0
2007-07-11 15:16:00,5.39765,5.39939,5.39714,5.39798,15000000.0
2007-07-11 15:17:00,5.39792,5.39792,5.39572,5.39602,14000000.0
2007-07-11 15:18:00,5.39684,5.39696,5.3957,5.39696,12000000.0
2007-07-11 15:19:00,5.39632,5.39696,5.39553,5.39553,11000000.0
2007-07-11 15:20:00,5.39702,5.39802,5.39624,5.39752,14000000.0
2007-07-11 15:21:00,5.39718,5.39802,5.39622,5.3974,14000000.0
2007-07-11 15:22:00,5.39698,5.39752,5.39639,5.39716,10000000.0
2007-07-11 15:23:00,5.39689,5.3973,5.39616,5.39616,11000000.0
2007-07-11 15:24:00,5.39809,5.39814,5.39665,5.39672,10000000.0
2007-07-11 15:25:00,5.39835,5.39891,5.39752,5.3985,16000000.0
2007-07-11 15:26:00,5.39898,5.39955,5.39756,5.39884,15000000.0
2007-07-11 15:27:00,5.40018,5.40018,5.39839,5.39858,10000000.0
2007-07-11 15:28:00,5.39919,5.39996,5.39883,5.39887,11000000.0
2007-07-11 15:29:00,5.3998,5.40047,5.39915,5.3994,19000000.0
2007-07-11 15:30:00,5.39921,5.39987,5.39863,5.39987,10000000.0
2007-07-11 15:31:00,5.40067,5.40137,5.39872,5.40093,14000000.0
2007-07-11 15:32:00,5.40035,5.40176,5.40004,5.40107,12000000.0
2007-07-11 15:33:00,5.40124,5.40124,5.39853,5.40003,20000000.0
2007-07-11 15:34:00,5.39954,5.40023,5.39623,5.39759,12000000.0
2007-07-11 15:35:00,5.39595,5.40015,5.39569,5.39838,12000000.0
2007-07-11 15:36:00,5.39651,5.39743,5.3957,5.39743,10000000.0
2007-07-11 15:37:00,5.39634,5.39953,5.39628,5.39953,10000000.0
2007-07-11 15:38:00,5.39966,5.39966,5.39606,5.39912,13000000.0
2007-07-11 15:39:00,5.39875,5.39875,5.39766,5.39807,7000000.0
2007-07-11 15:40:00,5.39674,5.39806,5.39668,5.39801,10000000.0
2007-07-11 15:41:00,5.39841,5.39844,5.39714,5.39762,9000000.0
2007-07-11 15:42:00,5.39805,5.39859,5.39699,5.39795,13000000.0
2007-07-11 15:43:00,5.39751,5.39866,5.3973,5.3973,16000000.0
2007-07-11 15:44:00,5.39705,5.39768,5.39626,5.39768,14000000.0
2007-07-11 15:45:00,5.39699,5.39786,5.3963,5.3963,15000000.0
2007-07-11 15:46:00,5.39707,5.39802,5.39647,5.3971,13000000.0
2007-07-11 15:47:00,5.39782,5.39789,5.39565,5.39634,9000000.0
2007-07-11 15:48:00,5.39672,5.39838,5.39626,5.39791,21000000.0
2007-07-11 15:49:00,5.39738,5.39796,5.39666,5.39781,23000000.0
2007-07-11 15:50:00,5.39812,5.39812,5.39649,5.39668,12000000.0
2007-07-11 15:51:00,5.39838,5.39838,5.3971,5.39797,19000000.0
2007-07-11 15:52:00,5.39724,5.39871,5.39705,5.39867,15000000.0
2007-07-11 15:53:00,5.39743,5.39887,5.39701,5.39819,14000000.0
2007-07-11 15:54:00,5.39934,5.39934,5.39714,5.39868,15000000.0
2007-07-11 15:55:00,5.39828,5.39881,5.39716,5.39881,12000000.0
2007-07-11 15:56:00,5.39722,5.39832,5.39623,5.39686,18000000.0
2007-07-11 15:57:00,5.39846,5.39846,5.39695,5.3984,10000000.0
2007-07-11 15:58:00,5.39758,5.3989,5.39647,5.3988,22000000.0
2007-07-11 15:59:00,5.39772,5.39812,5.39641,5.39734,12000000.0
2007-07-11 16:00:00,5.39599,5.39764,5.39599,5.39604,12000000.0
2007-07-11 16:01:00,5.39685,5.39745,5.39516,5.39525,12000000.0
2007-07-11 16:02:00,5.39634,5.39827,5.39525,5.39651,13000000.0
2007-07-11 16:03:00,5.39607,5.3969,5.39426,5.39638,13000000.0
2007-07-11 16:04:00,5.39696,5.39757,5.39501,5.39757,11000000.0
2007-07-11 16:05:00,5.39708,5.3976,5.39581,5.39581,9000000.0
2007-07-11 16:06:00,5.39652,5.3971,5.39573,5.39631,14000000.0
2007-07-11 16:07:00,5.3962,5.39652,5.39499,5.3965,15000000.0
2007-07-11 16:08:00,5.3951,5.39633,5.39474,5.39474,15000000.0
2007-07-11 16:09:00,5.39503,5.39571,5.3935,5.39463,17000000.0
2007-07-11 16:10:00,5.39548,5.3961,5.39478,5.3961,14000000.0
2007-07-11 16:11:00,5.39602,5.39663,5.39477,5.39477,9000000.0
2007-07-11 16:12:00,5.39583,5.39634,5.39384,5.3954,15000000.0
2007-07-11 16:13:00,5.39419,5.3963,5.3941,5.3963,14000000.0
2007-07-11 16:14:00,5.3959,5.39664,5.39424,5.39624,12000000.0
2007-07-11 16:15:00,5.39648,5.3972,5.39563,5.39563,14000000.0
2007-07-11 16:16:00,5.39792,5.39798,5.396,5.39655,13000000.0
2007-07-11 16:17:00,5.3973,5.3973,5.39514,5.3954,18000000.0
2007-07-11 16:18:00,5.39549,5.3968,5.39518,5.39615,13000000.0
2007-07-11 16:19:00,5.3964,5.39774,5.39568,5.39774,8000000.0
2007-07-11 16:20:00,5.39683,5.39801,5.39525,5.39801,13000000.0
2007-07-11 16:21:00,5.39801,5.39801,5.39513,5.39626,12000000.0
2007-07-11 16:22:00,5.39871,5.39871,5.39646,5.39691,11000000.0
2007-07-11 16:23:00,5.39833,5.39833,5.39604,5.39775,14000000.0
2007-07-11 16:24:00,5.39585,5.3977,5.3946,5.39592,15000000.0
2007-07-11 16:25:00,5.39505,5.39691,5.39488,5.39691,11000000.0
2007-07-11 16:26:00,5.39628,5.39662,5.39444,5.39499,8000000.0
2007-07-11 16:27:00,5.39594,5.39609,5.39495,5.39516,10000000.0
2007-07-11 16:28:00,5.3962,5.39762,5.39455,5.39608,15000000.0
2007-07-11 16:29:00,5.39633,5.39645,5.39481,5.39578,7000000.0
2007-07-11 16:30:00,5.39599,5.39636,5.39457,5.39561,16000000.0
2007-07-11 16:31:00,5.396,5.396,5.39423,5.39452,14000000.0
2007-07-11 16:32:00,5.39477,5.39639,5.39386,5.39567,7000000.0
2007-07-11 16:33:00,5.39463,5.3963,5.39433,5.39472,8000000.0
2007-07-11 16:34:00,5.39745,5.39755,5.39427,5.39709,8000000.0
2007-07-11 16:35:00,5.39631,5.39631,5.3938,5.3938,9000000.0
2007-07-11 16:36:00,5.39572,5.39792,5.39431,5.39742,13000000.0
2007-07-11 16:37:00,5.39321,5.39636,5.39318,5.39612,18000000.0
2007-07-11 16:38:00,5.39332,5.39587,5.39207,5.39482,18000000.0
2007-07-11 16:39:00,5.39525,5.39544,5.3937,5.39495,20000000.0
2007-07-11 16:40:00,5.39474,5.39491,5.39303,5.3949,13000000.0
2007-07-11 16:41:00,5.39457,5.39522,5.39243,5.39346,20000000.0
2007-07-11 16:42:00,5.39293,5.39465,5.39086,5.39342,18000000.0
2007-07-11 16:43:00,5.39464,5.39464,5.39297,5.39436,15000000.0
2007-07-11 16:44:00,5.39379,5.39396,5.39253,5.39371,20000000.0
2007-07-11 16:45:00,5.39295,5.39466,5.39295,5.39405,13000000.0
2007-07-11 16:46:00,5.39476,5.39487,5.39351,5.39442,15000000.0
2007-07-11 16:47:00,5.39421,5.39432,5.3933,5.39374,8000000.0
2007-07-11 16:48:00,5.39399,5.39415,5.393,5.39316,11000000.0
2007-07-11 16:49:00,5.39416,5.39446,5.39293,5.39293,12000000.0
2007-07-11 16:50:00,5.39351,5.39555,5.39351,5.39555,15000000.0
2007-07-11 16:51:00,5.39504,5.39504,5.39295,5.39494,18000000.0
2007-07-11 16:52:00,5.39376,5.39537,5.39277,5.39354,14000000.0
2007-07-11 16:53:00,5.39568,5.39588,5.39395,5.39498,8000000.0
2007-07-11 16:54:00,5.39358,5.39702,5.39358,5.39612,11000000.0
2007-07-11 16:55:00,5.39506,5.3958,5.39395,5.39532,12000000.0
2007-07-11 16:56:00,5.39608,5.39608,5.39362,5.39437,10000000.0
2007-07-11 16:57:00,5.39519,5.3955,5.39329,5.39427,8000000.0
2007-07-11 16:58:00,5.39497,5.39542,5.3934,5.39419,9000000.0
2007-07-11 16:59:00,5.39492,5.39492,5.39288,5.39313,13000000.0
2007-07-11 17:00:00,5.39315,5.39453,5.39265,5.39417,11000000.0
2007-07-11 17:01:00,5.39348,5.39614,5.39346,5.39577,12000000.0
2007-07-11 17:02:00,5.39588,5.39726,5.39454,5.39726,10000000.0
2007-07-11 17:03:00,5.39506,5.39828,5.39506,5.39828,16000000.0
2007-07-11 17:04:00,5.39647,5.39929,5.39398,5.39398,13000000.0
2007-07-11 17:05:00,5.39642,5.39885,5.39517,5.39874,16000000.0
2007-07-11 17:06:00,5.39419,5.39829,5.39419,5.39459,12000000.0
2007-07-11 17:07:00,5.39384,5.39749,5.39384,5.3959,8000000.0
2007-07-11 17:08:00,5.39764,5.39838,5.39655,5.39838,21000000.0
2007-07-11 17:09:00,5.39692,5.39829,5.39692,5.39772,16000000.0
2007-07-11 17:10:00,5.39823,5.39869,5.39721,5.39863,11000000.0
2007-07-11 17:11:00,5.39919,5.40044,5.39875,5.39987,11000000.0
2007-07-11 17:12:00,5.39974,5.40004,5.39639,5.3972,9000000.0
2007-07-11 17:13:00,5.39933,5.39975,5.39645,5.39928,9000000.0
2007-07-11 17:14:00,5.39875,5.40173,5.39875,5.40173,17000000.0
2007-07-11 17:15:00,5.40122,5.40122,5.39871,5.39968,11000000.0
2007-07-11 17:16:00,5.40063,5.40084,5.39908,5.40052,15000000.0
2007-07-11 17:17:00,5.40054,5.40054,5.39866,5.39866,13000000.0
2007-07-11 17:18:00,5.3989,5.39928,5.39529,5.39903,15000000.0
2007-07-11 17:19:00,5.40006,5.40047,5.39871,5.40003,17000000.0
2007-07-11 17:20:00,5.39963,5.40071,5.39811,5.39811,12000000.0
2007-07-11 17:21:00,5.39827,5.40088,5.39827,5.40088,7000000.0
2007-07-11 17:22:00,5.39964,5.40026,5.39859,5.39916,14000000.0
2007-07-11 17:23:00,5.40078,5.40108,5.39944,5.40058,13000000.0
2007-07-11 17:24:00,5.40109,5.40109,5.39883,5.39883,9000000.0
2007-07-11 17:25:00,5.4004,5.4004,5.39942,5.39944,11000000.0
2007-07-11 17:26:00,5.40019,5.40074,5.39899,5.3996,16000000.0
2007-07-11 17:27:00,5.3986,5.40025,5.3986,5.39987,9000000.0
2007-07-11 17:28:00,5.39903,5.40051,5.39903,5.40015,15000000.0
2007-07-11 17:29:00,5.4005,5.40076,5.39869,5.39869,11000000.0
2007-07-11 17:30:00,5.399,5.4004,5.39861,5.40021,19000000.0
2007-07-11 17:31:00,5.39929,5.39952,5.39796,5.39796,11000000.0
2007-07-11 17:32:00,5.39933,5.39933,5.39781,5.3981,9000000.0
2007-07-11 17:33:00,5.39945,5.39981,5.39909,5.39962,10000000.0
2007-07-11 17:34:00,5.39867,5.39968,5.39847,5.39905,14000000.0
2007-07-11 17:35:00,5.39955,5.3999,5.39604,5.39813,13000000.0
2007-07-11 17:36:00,5.39825,5.40001,5.39825,5.39845,11000000.0
2007-07-11 17:37:00,5.39892,5.40366,5.39892,5.40366,15000000.0
2007-07-11 17:38:00,5.40337,5.40468,5.40053,5.40468,17000000.0
2007-07-11 17:39:00,5.40481,5.40513,5.40112,5.40432,8000000.0
2007-07-11 17:40:00,5.40478,5.4052,5.40141,5.40304,12000000.0
2007-07-11 17:41:00,5.40336,5.40461,5.40287,5.40408,21000000.0
2007-07-11 17:42:00,5.40307,5.4044,5.40232,5.40362,13000000.0
2007-07-11 17:43:00,5.40157,5.40256,5.40157,5.40253,11000000.0
2007-07-11 17:44:00,5.40295,5.40322,5.40116,5.40116,19000000.0
2007-07-11 17:45:00,5.4017,5.40274,5.40126,5.40274,10000000.0
2007-07-11 17:46:00,5.40156,5.40156,5.3958,5.40071,13000000.0
2007-07-11 17:47:00,5.4023,5.40269,5.4016,5.40166,9000000.0
2007-07-11 17:48:00,5.40173,5.4028,5.40136,5.40178,14000000.0
2007-07-11 17:49:00,5.40187,5.40272,5.40158,5.40158,14000000.0
2007-07-11 17:50:00,5.40207,5.40372,5.39818,5.40372,17000000.0
2007-07-11 17:51:00,5.40408,5.40408,5.40209,5.40276,13000000.0
2007-07-11 17:52:00,5.40173,5.40329,5.39866,5.40318,24000000.0
2007-07-11 17:53:00,5.40196,5.40305,5.40161,5.40205,16000000.0
2007-07-11 17:54:00,5.40327,5.40327,5.40088,5.40236,16000000.0
2007-07-11 17:55:00,5.40203,5.40324,5.40147,5.403,13000000.0
2007-07-11 17:56:00,5.40207,5.40223,5.39711,5.40154,15000000.0
2007-07-11 17:57:00,5.40279,5.40354,5.40211,5.40211,10000000.0
2007-07-11 17:58:00,5.4026,5.4026,5.40096,5.40133,15000000.0
2007-07-11 17:59:00,5.39935,5.39983,5.39544,5.39983,13000000.0
2007-07-11 18:00:00,5.40028,5.40257,5.40028,5.40254,7000000.0
2007-07-11 18:01:00,5.40208,5.40208,5.39713,5.40166,18000000.0
2007-07-11 18:02:00,5.40277,5.40277,5.40126,5.40126,17000000.0
2007-07-11 18:03:00,5.40226,5.40246,5.39775,5.40246,16000000.0
2007-07-11 18:04:00,5.40161,5.40257,5.40058,5.40058,14000000.0
2007-07-11 18:05:00,5.40228,5.40286,5.40115,5.4026,13000000.0
2007-07-11 18:06:00,5.40232,5.40246,5.40073,5.40154,18000000.0
2007-07-11 18:07:00,5.40017,5.40123,5.39624,5.40123,12000000.0
2007-07-11 18:08:00,5.4013,5.40194,5.40105,5.40117,18000000.0
2007-07-11 18:09:00,5.40183,5.40183,5.40025,5.40104,12000000.0
2007-07-11 18:10:00,5.40085,5.40184,5.4001,5.40184,13000000.0
2007-07-11 18:11:00,5.40055,5.40095,5.39985,5.39985,10000000.0
2007-07-11 18:12:00,5.40041,5.40081,5.3995,5.39994,11000000.0
2007-07-11 18:13:00,5.39995,5.40116,5.3999,5.40024,14000000.0
2007-07-11 18:14:00,5.40114,5.40114,5.39966,5.39966,10000000.0
2007-07-11 18:15:00,5.39965,5.40067,5.39942,5.40056,10000000.0
2007-07-11 18:16:00,5.39883,5.40023,5.39815,5.39915,9000000.0
2007-07-11 18:17:00,5.39931,5.39931,5.39684,5.39801,18000000.0
2007-07-11 18:18:00,5.39646,5.39853,5.39624,5.39807,14000000.0
2007-07-11 18:19:00,5.3964,5.39788,5.39556,5.39788,10000000.0
2007-07-11 18:20:00,5.39804,5.40067,5.39713,5.39805,15000000.0
2007-07-11 18:21:00,5.39771,5.39855,5.3971,5.39726,18000000.0
2007-07-11 18:22:00,5.39842,5.39842,5.3969,5.39771,14000000.0
2007-07-11 18:23:00,5.39844,5.39844,5.39712,5.39793,7000000.0
2007-07-11 18:24:00,5.39843,5.39852,5.39753,5.39852,9000000.0
2007-07-11 18:25:00,5.39713,5.39914,5.39704,5.39914,13000000.0
2007-07-11 18:26:00,5.39821,5.39892,5.39769,5.39789,16000000.0
2007-07-11 18:27:00,5.39702,5.39836,5.39649,5.39673,14000000.0
2007-07-11 18:28:00,5.3973,5.39818,5.39679,5.39818,13000000.0
2007-07-11 18:29:00,5.39792,5.39805,5.3968,5.3968,11000000.0
2007-07-11 18:30:00,5.39772,5.39783,5.39676,5.39783,16000000.0
2007-07-11 18:31:00,5.39662,5.39769,5.3962,5.39732,12000000.0
2007-07-11 18:32:00,5.39685,5.39731,5.39656,5.39676,11000000.0
2007-07-11 18:33:00,5.39758,5.39758,5.39612,5.39645,13000000.0
2007-07-11 18:34:00,5.39758,5.39777,5.3965,5.3977,13000000.0
2007-07-11 18:35:00,5.39717,5.39812,5.39669,5.397,18000000.0
2007-07-11 18:36:00,5.39706,5.39818,5.39643,5.39818,18000000.0
2007-07-11 18:37:00,5.39709,5.39807,5.39653,5.39757,18000000.0
2007-07-11 18:38:00,5.39685,5.39832,5.39685,5.39832,11000000.0
2007-07-11 18:39:00,5.39776,5.39833,5.39718,5.39764,11000000.0
2007-07-11 18:40:00,5.39827,5.3988,5.39757,5.39868,14000000.0
2007-07-11 18:41:00,5.39754,5.3987,5.39739,5.39788,16000000.0
2007-07-11 18:42:00,5.39881,5.39883,5.39707,5.39778,14000000.0
2007-07-11 18:43:00,5.39904,5.39904,5.39682,5.39733,10000000.0
2007-07-11 18:44:00,5.39717,5.39783,5.39652,5.39765,13000000.0
2007-07-11 18:45:00,5.39758,5.39758,5.39521,5.39569,13000000.0
2007-07-11 18:46:00,5.39542,5.39608,5.3942,5.39507,12000000.0
2007-07-11 18:47:00,5.39485,5.39611,5.39424,5.39596,14000000.0
2007-07-11 18:48:00,5.39643,5.39643,5.3948,5.39493,15000000.0
2007-07-11 18:49:00,5.39633,5.39633,5.39494,5.39494,12000000.0
2007-07-11 18:50:00,5.39518,5.39628,5.39498,5.39498,9000000.0
2007-07-11 18:51:00,5.39645,5.39734,5.39532,5.3964,17000000.0
2007-07-11 18:52:00,5.39759,5.39851,5.3969,5.39851,9000000.0
2007-07-11 18:53:00,5.39805,5.39812,5.39637,5.39687,14000000.0
2007-07-11 18:54:00,5.39713,5.39754,5.39594,5.3971,14000000.0
2007-07-11 18:55:00,5.39681,5.39716,5.39621,5.39621,10000000.0
2007-07-11 18:56:00,5.39751,5.39805,5.3963,5.39674,16000000.0
2007-07-11 18:57:00,5.39768,5.39768,5.39608,5.39734,17000000.0
2007-07-11 18:58:00,5.39769,5.39809,5.39673,5.39749,14000000.0
2007-07-11 18:59:00,5.39739,5.39811,5.39655,5.39802,14000000.0
2007-07-11 19:00:00,5.39656,5.39816,5.39647,5.39734,15000000.0
2007-07-11 19:01:00,5.39804,5.39891,5.39705,5.39891,15000000.0
2007-07-11 19:02:00,5.39824,5.3984,5.3973,5.39792,14000000.0
2007-07-11 19:03:00,5.39779,5.39893,5.3975,5.39849,14000000.0
2007-07-11 19:04:00,5.39934,5.39945,5.39808,5.39906,12000000.0
2007-07-11 19:05:00,5.3986,5.3993,5.39824,5.39888,15000000.0
2007-07-11 19:06:00,5.39999,5.40033,5.39857,5.3992,16000000.0
2007-07-11 19:07:00,5.39954,5.40016,5.39893,5.40003,20000000.0
2007-07-11 19:08:00,5.4001,5.40017,5.39827,5.39868,8000000.0
2007-07-11 19:09:00,5.39882,5.39947,5.39825,5.39841,17000000.0
2007-07-11 19:10:00,5.398,5.39868,5.39777,5.39864,9000000.0
2007-07-11 19:11:00,5.39824,5.39897,5.39764,5.39764,16000000.0
2007-07-11 19:12:00,5.39866,5.39912,5.3977,5.39789,13000000.0
2007-07-11 19:13:00,5.39883,5.39931,5.39819,5.39858,10000000.0
2007-07-11 19:14:00,5.3988,5.3994,5.3977,5.39851,20000000.0
2007-07-11 19:15:00,5.39759,5.39892,5.39759,5.39793,12000000.0
2007-07-11 19:16:00,5.39812,5.39852,5.39781,5.39852,8000000.0
2007-07-11 19:17:00,5.39884,5.39897,5.3977,5.3977,18000000.0
2007-07-11 19:18:00,5.39907,5.39907,5.39788,5.39788,11000000.0
2007-07-11 19:19:00,5.39778,5.39785,5.39765,5.39785,12000000.0
2007-07-11 19:20:00,5.39802,5.39905,5.39771,5.39905,14000000.0
2007-07-11 19:21:00,5.39838,5.39924,5.39772,5.39848,13000000.0
2007-07-11 19:22:00,5.39796,5.39919,5.39789,5.39919,12000000.0
2007-07-11 19:23:00,5.39806,5.39913,5.39792,5.3981,14000000.0
2007-07-11 19:24:00,5.39834,5.39914,5.39826,5.39826,19000000.0
2007-07-11 19:25:00,5.39986,5.39989,5.39798,5.39939,8000000.0
2007-07-11 19:26:00,5.3982,5.39907,5.39816,5.39866,7000000.0
2007-07-11 19:27:00,5.39793,5.39921,5.39793,5.39819,20000000.0
2007-07-11 19:28:00,5.3981,5.39845,5.39806,5.39806,17000000.0
2007-07-11 19:29:00,5.39851,5.39941,5.39778,5.39897,10000000.0
2007-07-11 19:30:00,5.39844,5.3988,5.39744,5.39819,15000000.0
2007-07-11 19:31:00,5.39929,5.39943,5.39773,5.39882,11000000.0
2007-07-11 19:32:00,5.3981,5.3993,5.39794,5.39865,9000000.0
2007-07-11 19:33:00,5.3989,5.39967,5.3986,5.39891,14000000.0
2007-07-11 19:34:00,5.39881,5.39967,5.39881,5.39913,17000000.0
2007-07-11 19:35:00,5.39857,5.39975,5.39832,5.39968,8000000.0
2007-07-11 19:36:00,5.39896,5.40016,5.39835,5.39912,15000000.0
2007-07-11 19:37:00,5.39889,5.39943,5.39856,5.39896,8000000.0
2007-07-11 19:38:00,5.399,5.39985,5.39844,5.39878,15000000.0
2007-07-11 19:39:00,5.39876,5.39984,5.39842,5.39881,17000000.0
2007-07-11 19:40:00,5.39832,5.39958,5.39809,5.39922,16000000.0
2007-07-11 19:41:00,5.39828,5.39966,5.39822,5.3991,11000000.0
2007-07-11 19:42:00,5.39871,5.39953,5.3987,5.3987,15000000.0
2007-07-11 19:43:00,5.39957,5.39957,5.39792,5.3995,14000000.0
2007-07-11 19:44:00,5.39838,5.39932,5.39824,5.39843,14000000.0
2007-07-11 19:45:00,5.39837,5.39942,5.39777,5.39789,15000000.0
2007-07-11 19:46:00,5.39935,5.39946,5.398,5.39806,15000000.0
2007-07-11 19:47:00,5.3987,5.39958,5.39818,5.3993,16000000.0
2007-07-11 19:48:00,5.3988,5.39952,5.39828,5.39952,16000000.0
2007-07-11 19:49:00,5.39935,5.39997,5.39879,5.39994,8000000.0
2007-07-11 19:50:00,5.39959,5.40031,5.39899,5.39996,9000000.0
2007-07-11 19:51:00,5.4002,5.4002,5.39857,5.39962,19000000.0
2007-07-11 19:52:00,5.40034,5.40037,5.39914,5.39947,11000000.0
2007-07-11 19:53:00,5.39987,5.39996,5.39846,5.39996,14000000.0
2007-07-11 19:54:00,5.39866,5.39989,5.39813,5.39963,18000000.0
2007-07-11 19:55:00,5.39861,5.40018,5.39861,5.39997,13000000.0
2007-07-11 19:56:00,5.39916,5.39944,5.39871,5.39944,10000000.0
2007-07-11 19:57:00,5.39953,5.39999,5.39822,5.39999,16000000.0
2007-07-11 19:58:00,5.40002,5.40014,5.39856,5.39856,15000000.0
2007-07-11 19:59:00,5.40033,5.40033,5.39852,5.39927,14000000.0
2007-07-11 20:00:00,5.39907,5.39965,5.39869,5.39965,11000000.0
2007-07-11 20:01:00,5.39978,5.39978,5.39816,5.39963,24000000.0
2007-07-11 20:02:00,5.39825,5.39962,5.39825,5.39962,11000000.0
2007-07-11 20:03:00,5.3999,5.40034,5.39901,5.39945,11000000.0
2007-07-11 20:04:00,5.39988,5.40036,5.39917,5.3994,10000000.0
2007-07-11 20:05:00,5.40035,5.40035,5.39854,5.39952,17000000.0
2007-07-11 20:06:00,5.3997,5.3997,5.39875,5.39905,10000000.0
2007-07-11 20:07:00,5.3983,5.40012,5.39795,5.39996,14000000.0
2007-07-11 20:08:00,5.39913,5.39994,5.39856,5.39969,13000000.0
2007-07-11 20:09:00,5.39965,5.39965,5.39837,5.39888,11000000.0
2007-07-11 20:10:00,5.39998,5.39998,5.3986,5.39887,11000000.0
2007-07-11 20:11:00,5.39938,5.40007,5.39791,5.39876,9000000.0
2007-07-11 20:12:00,5.3991,5.39972,5.39831,5.39972,16000000.0
2007-07-11 20:13:00,5.39951,5.40003,5.39867,5.39954,11000000.0
2007-07-11 20:14:00,5.39941,5.39991,5.39849,5.39899,19000000.0
2007-07-11 20:15:00,5.39976,5.40039,5.39892,5.39942,13000000.0
2007-07-11 20:16:00,5.40046,5.40051,5.39906,5.39906,15000000.0
2007-07-11 20:17:00,5.39899,5.39918,5.39883,5.39918,8000000.0
2007-07-11 20:18:00,5.40087,5.40138,5.39993,5.40062,14000000.0
2007-07-11 20:19:00,5.40195,5.40195,5.40034,5.40034,14000000.0
2007-07-11 20:20:00,5.40083,5.40128,5.40009,5.40086,12000000.0
2007-07-11 20:21:00,5.40105,5.40132,5.39993,5.40132,9000000.0
2007-07-11 20:22:00,5.39984,5.40108,5.39979,5.40007,17000000.0
2007-07-11 20:23:00,5.4003,5.40052,5.39923,5.40026,11000000.0
2007-07-11 20:24:00,5.39918,5.40093,5.39918,5.40087,16000000.0
2007-07-11 20:25:00,5.40084,5.40106,5.39995,5.40078,11000000.0
2007-07-11 20:26:00,5.40095,5.4012,5.40023,5.40023,8000000.0
2007-07-11 20:27:00,5.40025,5.40074,5.39941,5.39941,13000000.0
2007-07-11 20:28:00,5.40105,5.40105,5.39957,5.40017,15000000.0
2007-07-11 20:29:00,5.39977,5.40035,5.39902,5.39902,16000000.0
2007-07-11 20:30:00,5.40047,5.40053,5.3991,5.39938,8000000.0
2007-07-11 20:31:00,5.40015,5.40015,5.39899,5.39914,18000000.0
2007-07-11 20:32:00,5.40023,5.40033,5.39945,5.40002,7000000.0
2007-07-11 20:33:00,5.40118,5.40118,5.39941,5.39997,13000000.0
2007-07-11 20:34:00,5.40064,5.40118,5.40055,5.40118,13000000.0
2007-07-11 20:35:00,5.40198,5.40198,5.40009,5.40009,9000000.0
2007-07-11 20:36:00,5.40112,5.40136,5.40001,5.40132,17000000.0
2007-07-11 20:37:00,5.40114,5.40123,5.4,5.40113,14000000.0
2007-07-11 20:38:00,5.40154,5.40154,5.40023,5.40106,16000000.0
2007-07-11 20:39:00,5.40009,5.40112,5.39891,5.39993,14000000.0
2007-07-11 20:40:00,5.39995,5.40031,5.3989,5.39972,17000000.0
2007-07-11 20:41:00,5.39844,5.40037,5.39844,5.40037,16000000.0
2007-07-11 20:42:00,5.40027,5.40027,5.39894,5.39963,22000000.0
2007-07-11 20:43:00,5.40082,5.40082,5.39893,5.39893,18000000.0
2007-07-11 20:44:00,5.39999,5.40087,5.39933,5.40036,16000000.0
2007-07-11 20:45:00,5.3989,5.40027,5.3989,5.39949,8000000.0
2007-07-11 20:46:00,5.40006,5.40042,5.39926,5.40042,19000000.0
2007-07-11 20:47:00,5.40051,5.40087,5.39966,5.40077,12000000.0
2007-07-11 20:48:00,5.39932,5.40059,5.39932,5.40059,9000000.0
2007-07-11 20:49:00,5.39989,5.40042,5.39882,5.40042,19000000.0
2007-07-11 20:50:00,5.40009,5.40072,5.39923,5.40017,15000000.0
2007-07-11 20:51:00,5.40052,5.40081,5.39904,5.39904,9000000.0
2007-07-11 20:52:00,5.39902,5.40041,5.39902,5.3998,11000000.0
2007-07-11 20:53:00,5.39968,5.40053,5.3991,5.39976,15000000.0
2007-07-11 20:54:00,5.3999,5.39999,5.3986,5.3993,12000000.0
2007-07-11 20:55:00,5.39911,5.39961,5.39855,5.39871,18000000.0
2007-07-11 20:56:00,5.39952,5.3999,5.39799,5.39881,12000000.0
2007-07-11 20:57:00,5.39957,5.40005,5.3984,5.39909,13000000.0
2007-07-11 20:58:00,5.39833,5.39973,5.39804,5.39896,11000000.0
2007-07-11 20:59:00,5.39883,5.40002,5.39883,5.39998,11000000.0
2007-07-11 21:00:00,5.39955,5.4002,5.39881,5.4002,17000000.0
2007-07-11 21:01:00,5.40068,5.40103,5.39963,5.40006,10000000.0
2007-07-11 21:02:00,5.40121,5.4013,5.39944,5.39944,8000000.0
2007-07-11 21:03:00,5.40106,5.40106,5.3992,5.40002,19000000.0
2007-07-11 21:04:00,5.40089,5.40097,5.39951,5.40005,18000000.0
2007-07-11 21:05:00,5.40003,5.40072,5.39986,5.40007,14000000.0
2007-07-11 21:06:00,5.40052,5.4014,5.3998,5.40061,12000000.0
2007-07-11 21:07:00,5.40035,5.40086,5.39965,5.40086,10000000.0
2007-07-11 21:08:00,5.40148,5.40148,5.39983,5.39998,14000000.0
2007-07-11 21:09:00,5.39977,5.40048,5.39904,5.39997,16000000.0
2007-07-11 21:10:00,5.39932,5.4009,5.39924,5.39924,15000000.0
2007-07-11 21:11:00,5.40013,5.40013,5.39848,5.39932,13000000.0
2007-07-11 21:12:00,5.39882,5.39976,5.39846,5.3997,10000000.0
2007-07-11 21:13:00,5.3991,5.40071,5.3991,5.40052,14000000.0
2007-07-11 21:14:00,5.40002,5.40117,5.39956,5.40102,10000000.0
2007-07-11 21:15:00,5.39991,5.40115,5.39983,5.40115,15000000.0
2007-07-11 21:16:00,5.40133,5.40133,5.40044,5.40073,11000000.0
2007-07-11 21:17:00,5.40091,5.40146,5.40018,5.40133,13000000.0
2007-07-11 21:18:00,5.40161,5.40181,5.40156,5.40168,17000000.0
2007-07-11 21:19:00,5.40093,5.4018,5.40093,5.4018,12000000.0
2007-07-11 21:20:00,5.40046,5.40119,5.40028,5.40119,14000000.0
2007-07-11 21:21:00,5.40159,5.40159,5.39987,5.40051,11000000.0
2007-07-11 21:22:00,5.40099,5.40152,5.40067,5.40073,9000000.0
2007-07-11 21:23:00,5.40011,5.40095,5.39985,5.40043,7000000.0
2007-07-11 21:24:00,5.40114,5.40165,5.40052,5.40163,11000000.0
2007-07-11 21:25:00,5.39998,5.40128,5.39986,5.40128,7000000.0
2007-07-11 21:26:00,5.40055,5.40134,5.40011,5.40131,13000000.0
2007-07-11 21:27:00,5.40136,5.40136,5.39927,5.40013,11000000.0
2007-07-11 21:28:00,5.40049,5.40181,5.40022,5.40181,15000000.0
2007-07-11 21:29:00,5.40107,5.40128,5.40076,5.40076,12000000.0
2007-07-11 21:30:00,5.40075,5.40099,5.40075,5.40095,10000000.0
2007-07-11 21:31:00,5.40224,5.40248,5.40222,5.40232,10000000.0
2007-07-11 21:32:00,5.40173,5.40209,5.40061,5.40097,12000000.0
2007-07-11 21:33:00,5.40164,5.40312,5.40147,5.40235,19000000.0
2007-07-11 21:34:00,5.40266,5.40289,5.40124,5.40209,8000000.0
2007-07-11 21:35:00,5.40314,5.40404,5.40165,5.4034,20000000.0
2007-07-11 21:36:00,5.40288,5.40343,5.40206,5.40329,19000000.0
2007-07-11 21:37:00,5.40359,5.40377,5.40214,5.4035,19000000.0
2007-07-11 21:38:00,5.40357,5.40357,5.40204,5.40204,13000000.0
2007-07-11 21:39:00,5.40377,5.40377,5.40178,5.40313,17000000.0
2007-07-11 21:40:00,5.40303,5.40338,5.40229,5.4027,7000000.0
2007-07-11 21:41:00,5.40304,5.40379,5.40254,5.40379,11000000.0
2007-07-11 21:42:00,5.40207,5.40362,5.40192,5.40339,18000000.0
2007-07-11 21:43:00,5.40354,5.40354,5.40199,5.40336,13000000.0
2007-07-11 21:44:00,5.40217,5.40355,5.40217,5.40355,16000000.0
2007-07-11 21:45:00,5.40339,5.40346,5.40202,5.40338,11000000.0
2007-07-11 21:46:00,5.40247,5.40328,5.40186,5.40247,13000000.0
2007-07-11 21:47:00,5.40337,5.40337,5.40251,5.40256,13000000.0
2007-07-11 21:48:00,5.4015,5.40311,5.4015,5.4018,17000000.0
2007-07-11 21:49:00,5.40178,5.40234,5.40161,5.40186,8000000.0
2007-07-11 21:50:00,5.40178,5.40271,5.40159,5.40271,11000000.0
2007-07-11 21:51:00,5.40272,5.40341,5.40213,5.40341,13000000.0
2007-07-11 21:52:00,5.40295,5.40307,5.40162,5.40229,13000000.0
2007-07-11 21:53:00,5.40232,5.40317,5.40163,5.40257,14000000.0
2007-07-11 21:54:00,5.40278,5.40278,5.40172,5.40172,11000000.0
2007-07-11 21:55:00,5.40319,5.40319,5.40173,5.40283,17000000.0
2007-07-11 21:56:00,5.40216,5.40279,5.40125,5.40233,12000000.0
2007-07-11 21:57:00,5.40271,5.40271,5.40136,5.40136,16000000.0
2007-07-11 21:58:00,5.40329,5.40329,5.40179,5.4025,9000000.0
2007-07-11 21:59:00,5.40234,5.4028,5.40158,5.40158,18000000.0
2007-07-11 22:00:00,5.40224,5.40288,5.40187,5.40243,13000000.0
2007-07-11 22:01:00,5.40253,5.40324,5.40165,5.40165,11000000.0
2007-07-11 22:02:00,5.40195,5.40368,5.40195,5.40368,17000000.0
2007-07-11 22:03:00,5.40405,5.40448,5.40275,5.40343,23000000.0
2007-07-11 22:04:00,5.40303,5.40485,5.40289,5.40408,15000000.0
2007-07-11 22:05:00,5.40437,5.40493,5.40342,5.40398,14000000.0
2007-07-11 22:06:00,5.4036,5.4042,5.40267,5.40311,15000000.0
2007-07-11 22:07:00,5.40294,5.40384,5.40266,5.40373,9000000.0
2007-07-11 22:08:00,5.40357,5.40477,5.40278,5.40477,18000000.0
2007-07-11 22:09:00,5.40433,5.40512,5.40378,5.40512,11000000.0
2007-07-11 22:10:00,5.40383,5.40572,5.40383,5.40483,7000000.0
2007-07-11 22:11:00,5.40513,5.4058,5.40471,5.40492,8000000.0
2007-07-11 22:12:00,5.40594,5.40637,5.40461,5.40545,16000000.0
2007-07-11 22:13:00,5.40563,5.40622,5.40479,5.40552,24000000.0
2007-07-11 22:14:00,5.40466,5.40582,5.40449,5.40537,9000000.0
2007-07-11 22:15:00,5.40526,5.40566,5.40468,5.40493,10000000.0
2007-07-11 22:16:00,5.40593,5.40593,5.40442,5.40445,13000000.0
2007-07-11 22:17:00,5.40513,5.40557,5.40427,5.40537,20000000.0
2007-07-11 22:18:00,5.40486,5.40514,5.40442,5.40471,11000000.0
2007-07-11 22:19:00,5.40606,5.40606,5.40473,5.40604,15000000.0
2007-07-11 22:20:00,5.40601,5.40633,5.40451,5.40527,16000000.0
2007-07-11 22:21:00,5.40496,5.40559,5.40413,5.40475,12000000.0
2007-07-11 22:22:00,5.40555,5.40578,5.40451,5.40485,14000000.0
2007-07-11 22:23:00,5.40545,5.40561,5.40479,5.40479,11000000.0
2007-07-11 22:24:00,5.4052,5.4052,5.40414,5.40499,16000000.0
2007-07-11 22:25:00,5.40448,5.40523,5.40415,5.40451,14000000.0
2007-07-11 22:26:00,5.40478,5.40574,5.40455,5.40501,10000000.0
2007-07-11 22:27:00,5.40508,5.40515,5.40495,5.40515,14000000.0
2007-07-11 22:28:00,5.40554,5.40554,5.40414,5.40541,12000000.0
2007-07-11 22:29:00,5.40372,5.40594,5.40372,5.40483,13000000.0
2007-07-11 22:30:00,5.40515,5.40593,5.40465,5.40566,8000000.0
2007-07-11 22:31:00,5.40613,5.40739,5.40572,5.40739,11000000.0
2007-07-11 22:32:00,5.40591,5.40784,5.40591,5.40784,20000000.0
2007-07-11 22:33:00,5.406,5.40691,5.40566,5.40678,11000000.0
2007-07-11 22:34:00,5.4061,5.40756,5.40595,5.4067,10000000.0
2007-07-11 22:35:00,5.40801,5.40813,5.40576,5.40705,13000000.0
2007-07-11 22:36:00,5.40717,5.40747,5.40605,5.40747,9000000.0
2007-07-11 22:37:00,5.40787,5.40787,5.40577,5.40716,13000000.0
2007-07-11 22:38:00,5.40597,5.40772,5.40597,5.40762,9000000.0
2007-07-11 22:39:00,5.40502,5.40716,5.40502,5.40581,12000000.0
2007-07-11 22:40:00,5.40654,5.40732,5.40611,5.40646,9000000.0
2007-07-11 22:41:00,5.40567,5.40761,5.40567,5.40713,14000000.0
2007-07-11 22:42:00,5.40558,5.40781,5.40558,5.40781,13000000.0
2007-07-11 22:43:00,5.40637,5.4078,5.40549,5.4063,12000000.0
2007-07-11 22:44:00,5.40658,5.40665,5.40645,5.40665,15000000.0
2007-07-11 22:45:00,5.40645,5.4067,5.4064,5.40658,13000000.0
2007-07-11 22:46:00,5.40692,5.40747,5.40556,5.40595,14000000.0
2007-07-11 22:47:00,5.40572,5.4072,5.40558,5.40689,15000000.0
2007-07-11 22:48:00,5.40671,5.40751,5.40562,5.40562,13000000.0
2007-07-11 22:49:00,5.40565,5.40674,5.40545,5.40629,13000000.0
2007-07-11 22:50:00,5.40644,5.40716,5.40587,5.40616,15000000.0
2007-07-11 22:51:00,5.40682,5.40692,5.40586,5.40586,14000000.0
2007-07-11 22:52:00,5.40643,5.4069,5.40571,5.40647,9000000.0
2007-07-11 22:53:00,5.40649,5.40739,5.40633,5.40718,15000000.0
2007-07-11 22:54:00,5.40716,5.40782,5.40645,5.40664,17000000.0
2007-07-11 22:55:00,5.40699,5.4073,5.4057,5.40571,16000000.0
2007-07-11 22:56:00,5.40691,5.40708,5.40564,5.40564,13000000.0
2007-07-11 22:57:00,5.40664,5.40691,5.40618,5.40645,8000000.0
2007-07-11 22:58:00,5.40627,5.40679,5.40527,5.40527,8000000.0
2007-07-11 22:59:00,5.40629,5.40671,5.40523,5.40671,19000000.0
2007-07-11 23:00:00,5.40569,5.40597,5.40465,5.4051,10000000.0
2007-07-11 23:01:00,5.40636,5.40642,5.40538,5.40574,7000000.0
2007-07-11 23:02:00,5.40593,5.40642,5.40497,5.40567,15000000.0
2007-07-11 23:03:00,5.40589,5.40655,5.40472,5.40561,17000000.0
2007-07-11 23:04:00,5.40591,5.4071,5.4057,5.40608,19000000.0
2007-07-11 23:05:00,5.40652,5.40764,5.40625,5.40735,9000000.0
2007-07-11 23:06:00,5.40701,5.40732,5.40609,5.40609,12000000.0
2007-07-11 23:07:00,5.40724,5.40762,5.40609,5.40695,14000000.0
2007-07-11 23:08:00,5.40743,5.40743,5.40579,5.40696,16000000.0
2007-07-11 23:09:00,5.40684,5.40726,5.40601,5.40641,9000000.0
2007-07-11 23:10:00,5.40655,5.40726,5.40614,5.40659,12000000.0
2007-07-11 23:11:00,5.40591,5.40737,5.40546,5.40623,14000000.0
2007-07-11 23:12:00,5.40625,5.40625,5.40487,5.40487,7000000.0
2007-07-11 23:13:00,5.4063,5.4063,5.40477,5.40515,14000000.0
2007-07-11 23:14:00,5.40632,5.40632,5.40447,5.40457,19000000.0
2007-07-11 23:15:00,5.40651,5.40651,5.40496,5.40585,13000000.0
2007-07-11 23:16:00,5.4048,5.40573,5.40447,5.40512,15000000.0
2007-07-11 23:17:00,5.40598,5.40601,5.40461,5.40507,11000000.0
2007-07-11 23:18:00,5.40516,5.40571,5.40466,5.40537,12000000.0
2007-07-11 23:19:00,5.40594,5.40627,5.4049,5.40515,14000000.0
2007-07-11 23:20:00,5.40554,5.40751,5.40497,5.40742,19000000.0
2007-07-11 23:21:00,5.40715,5.40735,5.40715,5.40735,7000000.0
2007-07-11 23:22:00,5.40731,5.40731,5.40616,5.40616,15000000.0
2007-07-11 23:23:00,5.40662,5.40702,5.40552,5.40702,11000000.0
2007-07-11 23:24:00,5.40656,5.407,5.40615,5.40615,14000000.0
2007-07-11 23:25:00,5.40614,5.40704,5.40589,5.40589,11000000.0
2007-07-11 23:26:00,5.40727,5.40727,5.40558,5.40581,14000000.0
2007-07-11 23:27:00,5.40615,5.40617,5.40481,5.40481,11000000.0
2007-07-11 23:28:00,5.4063,5.40651,5.40556,5.40646,12000000.0
2007-07-11 23:29:00,5.40685,5.40685,5.4052,5.40551,16000000.0
2007-07-11 23:30:00,5.40591,5.40591,5.4046,5.40488,20000000.0
2007-07-11 23:31:00,5.40654,5.40676,5.40536,5.40658,11000000.0
2007-07-11 23:32:00,5.40648,5.40648,5.40539,5.40575,16000000.0
2007-07-11 23:33:00,5.40655,5.40655,5.40543,5.40543,12000000.0
2007-07-11 23:34:00,5.40661,5.40752,5.40597,5.40603,13000000.0
2007-07-11 23:35:00,5.40742,5.40869,5.40693,5.40864,9000000.0
2007-07-11 23:36:00,5.40925,5.40925,5.40659,5.40659,9000000.0
2007-07-11 23:37:00,5.40688,5.40688,5.40581,5.40633,14000000.0
2007-07-11 23:38:00,5.40613,5.4071,5.40537,5.40561,13000000.0
2007-07-11 23:39:00,5.40717,5.40717,5.40562,5.40715,17000000.0
2007-07-11 23:40:00,5.40677,5.40729,5.40602,5.40714,12000000.0
2007-07-11 23:41:00,5.40628,5.40723,5.40619,5.40694,17000000.0
2007-07-11 23:42:00,5.40636,5.40719,5.40607,5.4069,22000000.0
2007-07-11 23:43:00,5.40632,5.40695,5.4055,5.40619,15000000.0
2007-07-11 23:44:00,5.4056,5.40648,5.40527,5.40544,14000000.0
2007-07-11 23:45:00,5.4062,5.40652,5.40573,5.40632,20000000.0
2007-07-11 23:46:00,5.40575,5.40665,5.40534,5.40665,14000000.0
2007-07-11 23:47:00,5.40639,5.40684,5.40568,5.40684,10000000.0
2007-07-11 23:48:00,5.40654,5.40689,5.40513,5.40585,18000000.0
2007-07-11 23:49:00,5.4056,5.40584,5.40466,5.40551,14000000.0
2007-07-11 23:50:00,5.40571,5.40611,5.40498,5.40526,13000000.0
2007-07-11 23:51:00,5.40445,5.40607,5.40445,5.40607,8000000.0
2007-07-11 23:52:00,5.40608,5.40635,5.40566,5.40593,16000000.0
2007-07-11 23:53:00,5.40642,5.40666,5.40541,5.40666,18000000.0
2007-07-11 23:54:00,5.40635,5.40683,5.40548,5.40592,12000000.0
2007-07-11 23:55:00,5.40579,5.40599,5.40572,5.40582,19000000.0
2007-07-11 23:56:00,5.40573,5.40664,5.40532,5.40622,14000000.0
2007-07-11 23:57:00,5.40574,5.40628,5.40541,5.40597,16000000.0
2007-07-11 23:58:00,5.40537,5.40613,5.405,5.40534,13000000.0
2007-07-11 23:59:00,5.4063,5.40638,5.40525,5.4063,14000000.0
2007-07-12 00:00:00,5.40649,5.40668,5.40559,5.40598,17000000.0
2007-07-12 00:01:00,5.40669,5.40669,5.40627,5.40631,12000000.0
2007-07-12 00:02:00,5.40633,5.40657,5.40607,5.40657,15000000.0
2007-07-12 00:03:00,5.40521,5.40621,5.40495,5.40612,14000000.0
2007-07-12 00:04:00,5.40586,5.40643,5.40524,5.40589,12000000.0
2007-07-12 00:05:00,5.40619,5.40651,5.40532,5.40611,12000000.0
2007-07-12 00:06:00,5.40582,5.40633,5.40512,5.4054,12000000.0
2007-07-12 00:07:00,5.40624,5.40632,5.40416,5.40416,11000000.0
2007-07-12 00:08:00,5.40419,5.40502,5.40419,5.40479,15000000.0
2007-07-12 00:09:00,5.40493,5.40506,5.40476,5.40491,12000000.0
2007-07-12 00:10:00,5.40465,5.40504,5.40465,5.40498,19000000.0
2007-07-12 00:11:00,5.40507,5.40508,5.40436,5.40469,8000000.0
2007-07-12 00:12:00,5.40495,5.40495,5.40475,5.40475,9000000.0
2007-07-12 00:13:00,5.40545,5.4056,5.4044,5.40469,13000000.0
2007-07-12 00:14:00,5.40446,5.40472,5.40441,5.40472,14000000.0
2007-07-12 00:15:00,5.40444,5.40563,5.40444,5.40489,12000000.0
2007-07-12 00:16:00,5.40442,5.40602,5.40442,5.40513,12000000.0
2007-07-12 00:17:00,5.40546,5.40546,5.40401,5.40401,10000000.0
2007-07-12 00:18:00,5.40485,5.40532,5.40433,5.40454,19000000.0
2007-07-12 00:19:00,5.40456,5.40535,5.40413,5.40481,12000000.0
2007-07-12 00:20:00,5.40497,5.40534,5.40457,5.40505,11000000.0
2007-07-12 00:21:00,5.405,5.40537,5.405,5.40523,14000000.0
2007-07-12 00:22:00,5.40526,5.40538,5.40514,5.40534,13000000.0
2007-07-12 00:23:00,5.40539,5.40559,5.4044,5.40496,13000000.0
2007-07-12 00:24:00,5.40507,5.40518,5.4049,5.405,9000000.0
2007-07-12 00:25:00,5.40597,5.40597,5.40499,5.40544,13000000.0
2007-07-12 00:26:00,5.40474,5.40574,5.40355,5.40433,14000000.0
2007-07-12 00:27:00,5.40387,5.40493,5.40351,5.40397,15000000.0
2007-07-12 00:28:00,5.40389,5.40441,5.4033,5.40414,7000000.0
2007-07-12 00:29:00,5.40406,5.40526,5.40352,5.40416,17000000.0
2007-07-12 00:30:00,5.40433,5.40443,5.40377,5.40418,9000000.0
2007-07-12 00:31:00,5.40425,5.40434,5.40413,5.40428,13000000.0
2007-07-12 00:32:00,5.40433,5.40439,5.40412,5.40439,8000000.0
2007-07-12 00:33:00,5.40394,5.40394,5.40339,5.40339,19000000.0
2007-07-12 00:34:00,5.40525,5.40542,5.40518,5.40529,15000000.0
2007-07-12 00:35:00,5.40427,5.4048,5.40348,5.40478,12000000.0
2007-07-12 00:36:00,5.40421,5.40421,5.40267,5.40267,15000000.0
2007-07-12 00:37:00,5.40307,5.40409,5.40283,5.4033,15000000.0
2007-07-12 00:38:00,5.40327,5.40392,5.40267,5.40343,18000000.0
2007-07-12 00:39:00,5.40397,5.40415,5.40303,5.40368,20000000.0
2007-07-12 00:40:00,5.40317,5.40446,5.40262,5.40262,10000000.0
2007-07-12 00:41:00,5.40348,5.40348,5.40284,5.40325,9000000.0
2007-07-12 00:42:00,5.40418,5.40418,5.40275,5.40401,16000000.0
2007-07-12 00:43:00,5.40427,5.40427,5.40253,5.40299,16000000.0
2007-07-12 00:44:00,5.40248,5.40354,5.40233,5.40284,10000000.0
2007-07-12 00:45:00,5.40373,5.40408,5.40242,5.40361,16000000.0
2007-07-12 00:46:00,5.40397,5.40405,5.40385,5.40398,12000000.0
2007-07-12 00:47:00,5.40295,5.40295,5.40275,5.40295,8000000.0
2007-07-12 00:48:00,5.40296,5.40443,5.40265,5.40394,16000000.0
2007-07-12 00:49:00,5.40274,5.40387,5.40261,5.40306,11000000.0
2007-07-12 00:50:00,5.40311,5.40331,5.40299,5.40299,9000000.0
2007-07-12 00:51:00,5.40377,5.40387,5.40316,5.40382,9000000.0
2007-07-12 00:52:00,5.40436,5.40436,5.40273,5.40285,18000000.0
2007-07-12 00:53:00,5.40251,5.4029,5.40244,5.40275,12000000.0
2007-07-12 00:54:00,5.40313,5.40366,5.40246,5.40342,12000000.0
2007-07-12 00:55:00,5.40298,5.40369,5.40298,5.40323,11000000.0
2007-07-12 00:56:00,5.40398,5.40398,5.40303,5.40329,14000000.0
2007-07-12 00:57:00,5.40287,5.40313,5.40286,5.40313,15000000.0
2007-07-12 00:58:00,5.40418,5.40418,5.40263,5.4031,9000000.0
2007-07-12 00:59:00,5.40411,5.40411,5.40249,5.40318,17000000.0
2007-07-12 01:00:00,5.40271,5.4036,5.40254,5.40321,12000000.0
2007-07-12 01:01:00,5.40363,5.40379,5.40316,5.40316,15000000.0
2007-07-12 01:02:00,5.40352,5.40386,5.40269,5.40325,10000000.0
2007-07-12 01:03:00,5.40401,5.40401,5.40272,5.40332,13000000.0
2007-07-12 01:04:00,5.40405,5.40497,5.40343,5.4038,13000000.0
2007-07-12 01:05:00,5.40361,5.40395,5.4027,5.40306,13000000.0
2007-07-12 01:06:00,5.40304,5.40328,5.40214,5.40279,12000000.0
2007-07-12 01:07:00,5.40257,5.40333,5.4022,5.4027,13000000.0
2007-07-12 01:08:00,5.40332,5.40332,5.40216,5.40289,15000000.0
2007-07-12 01:09:00,5.40305,5.40465,5.4026,5.40465,17000000.0
2007-07-12 01:10:00,5.40458,5.40475,5.40386,5.4042,10000000.0
2007-07-12 01:11:00,5.40398,5.40405,5.40385,5.40397,11000000.0
2007-07-12 01:12:00,5.40391,5.40512,5.40391,5.40498,10000000.0
2007-07-12 01:13:00,5.40539,5.40567,5.40481,5.40543,11000000.0
2007-07-12 01:14:00,5.4042,5.40544,5.4042,5.40499,13000000.0
2007-07-12 01:15:00,5.40536,5.40598,5.40491,5.40538,9000000.0
2007-07-12 01:16:00,5.40524,5.40544,5.40418,5.40477,12000000.0
2007-07-12 01:17:00,5.40478,5.40525,5.40424,5.40424,11000000.0
2007-07-12 01:18:00,5.40564,5.40592,5.40443,5.40507,12000000.0
2007-07-12 01:19:00,5.40544,5.40649,5.40465,5.40554,19000000.0
2007-07-12 01:20:00,5.40535,5.406,5.40484,5.40484,11000000.0
2007-07-12 01:21:00,5.40565,5.40656,5.40513,5.40656,12000000.0
2007-07-12 01:22:00,5.40518,5.40627,5.4049,5.40584,9000000.0
2007-07-12 01:23:00,5.40599,5.40738,5.40588,5.40721,13000000.0
2007-07-12 01:24:00,5.40547,5.40691,5.40542,5.40542,14000000.0
2007-07-12 01:25:00,5.40601,5.40669,5.4057,5.40573,11000000.0
2007-07-12 01:26:00,5.40601,5.40621,5.40593,5.40615,10000000.0
2007-07-12 01:27:00,5.40587,5.40659,5.40547,5.40604,17000000.0
2007-07-12 01:28:00,5.40578,5.40627,5.4053,5.40603,13000000.0
2007-07-12 01:29:00,5.40652,5.40666,5.40555,5.40638,19000000.0
2007-07-12 01:30:00,5.40597,5.4068,5.40523,5.40594,15000000.0
2007-07-12 01:31:00,5.40589,5.4068,5.40548,5.40652,15000000.0
2007-07-12 01:32:00,5.40627,5.40662,5.40571,5.40573,12000000.0
2007-07-12 01:33:00,5.40698,5.40698,5.40609,5.40611,8000000.0
2007-07-12 01:34:00,5.40709,5.40709,5.40593,5.40622,18000000.0
2007-07-12 01:35:00,5.40668,5.40745,5.40585,5.40595,12000000.0
2007-07-12 01:36:00,5.40587,5.40726,5.40553,5.40635,16000000.0
2007-07-12 01:37:00,5.40655,5.40675,5.40655,5.40675,15000000.0
2007-07-12 01:38:00,5.40655,5.4072,5.40595,5.40661,18000000.0
2007-07-12 01:39:00,5.40716,5.40716,5.4058,5.4058,10000000.0
2007-07-12 01:40:00,5.40577,5.4062,5.40516,5.40516,11000000.0
2007-07-12 01:41:00,5.40521,5.40605,5.40465,5.40544,16000000.0
2007-07-12 01:42:00,5.40555,5.40623,5.40555,5.40557,14000000.0
2007-07-12 01:43:00,5.40535,5.40555,5.40535,5.40548,16000000.0
2007-07-12 01:44:00,5.4046,5.40533,5.4046,5.40517,15000000.0
2007-07-12 01:45:00,5.40606,5.40618,5.40509,5.40586,16000000.0
2007-07-12 01:46:00,5.40573,5.40622,5.40475,5.40475,9000000.0
2007-07-12 01:47:00,5.40462,5.40557,5.40425,5.40434,17000000.0
2007-07-12 01:48:00,5.40491,5.40538,5.40434,5.4052,16000000.0
2007-07-12 01:49:00,5.40511,5.40538,5.40504,5.40538,10000000.0
2007-07-12 01:50:00,5.40561,5.40561,5.40457,5.40528,11000000.0
2007-07-12 01:51:00,5.4039,5.40511,5.40375,5.40471,12000000.0
2007-07-12 01:52:00,5.40382,5.40544,5.40382,5.40544,12000000.0
2007-07-12 01:53:00,5.40503,5.40574,5.40405,5.40508,18000000.0
2007-07-12 01:54:00,5.40512,5.4063,5.40413,5.40576,14000000.0
2007-07-12 01:55:00,5.40455,5.40606,5.40455,5.40579,18000000.0
2007-07-12 01:56:00,5.40488,5.40609,5.40488,5.40609,8000000.0
2007-07-12 01:57:00,5.40585,5.40634,5.4053,5.40569,13000000.0
2007-07-12 01:58:00,5.40625,5.40625,5.40494,5.40561,11000000.0
2007-07-12 01:59:00,5.4058,5.40648,5.40564,5.40567,11000000.0
2007-07-12 02:00:00,5.40657,5.40719,5.40476,5.40702,16000000.0
2007-07-12 02:01:00,5.40759,5.40759,5.40618,5.40724,21000000.0
2007-07-12 02:02:00,5.40751,5.40751,5.40519,5.40558,10000000.0
2007-07-12 02:03:00,5.40541,5.40672,5.40541,5.40554,8000000.0
2007-07-12 02:04:00,5.40619,5.40681,5.40555,5.40588,14000000.0
2007-07-12 02:05:00,5.40523,5.40621,5.40477,5.4062,14000000.0
2007-07-12 02:06:00,5.40496,5.40612,5.40448,5.40538,15000000.0
2007-07-12 02:07:00,5.40561,5.40593,5.40491,5.40511,10000000.0
2007-07-12 02:08:00,5.4051,5.40549,5.40455,5.40463,16000000.0
2007-07-12 02:09:00,5.40555,5.40555,5.40535,5.40555,18000000.0
2007-07-12 02:10:00,5.40564,5.40576,5.4048,5.40557,16000000.0
2007-07-12 02:11:00,5.40439,5.40588,5.40407,5.40407,14000000.0
2007-07-12 02:12:00,5.40538,5.40538,5.40416,5.40465,10000000.0
2007-07-12 02:13:00,5.40505,5.40569,5.40449,5.40526,15000000.0
2007-07-12 02:14:00,5.40576,5.40576,5.40448,5.40472,19000000.0
2007-07-12 02:15:00,5.40542,5.40556,5.40475,5.4055,12000000.0
2007-07-12 02:16:00,5.40523,5.40584,5.4045,5.40534,18000000.0
2007-07-12 02:17:00,5.40525,5.40562,5.40485,5.40505,14000000.0
2007-07-12 02:18:00,5.40575,5.40599,5.4041,5.40599,12000000.0
2007-07-12 02:19:00,5.40505,5.40678,5.40505,5.40599,14000000.0
2007-07-12 02:20:00,5.40645,5.40645,5.40486,5.40574,13000000.0
2007-07-12 02:21:00,5.40459,5.40642,5.40459,5.40571,15000000.0
2007-07-12 02:22:00,5.40527,5.40626,5.40495,5.40549,13000000.0
2007-07-12 02:23:00,5.40621,5.40649,5.40504,5.40645,16000000.0
2007-07-12 02:24:00,5.40522,5.4059,5.40433,5.40576,17000000.0
2007-07-12 02:25:00,5.40537,5.40541,5.40476,5.40514,10000000.0
2007-07-12 02:26:00,5.40489,5.40549,5.40383,5.40467,13000000.0
2007-07-12 02:27:00,5.40495,5.4053,5.40456,5.40499,7000000.0
2007-07-12 02:28:00,5.40485,5.40525,5.40431,5.40479,9000000.0
2007-07-12 02:29:00,5.40505,5.40522,5.4039,5.40487,20000000.0
2007-07-12 02:30:00,5.40576,5.40607,5.40574,5.40607,11000000.0
2007-07-12 02:31:00,5.40585,5.40605,5.40585,5.40605,9000000.0
2007-07-12 02:32:00,5.40477,5.40485,5.40465,5.40478,13000000.0
2007-07-12 02:33:00,5.40464,5.40499,5.40464,5.40468,14000000.0
2007-07-12 02:34:00,5.4049,5.40511,5.4042,5.40466,17000000.0
2007-07-12 02:35:00,5.40489,5.4055,5.40437,5.4046,15000000.0
2007-07-12 02:36:00,5.40468,5.40538,5.40449,5.40482,14000000.0
2007-07-12 02:37:00,5.40554,5.40592,5.40422,5.40422,13000000.0
2007-07-12 02:38:00,5.40586,5.40586,5.40489,5.40495,14000000.0
2007-07-12 02:39:00,5.40523,5.40537,5.40403,5.40508,15000000.0
2007-07-12 02:40:00,5.40493,5.40618,5.40464,5.40536,12000000.0
2007-07-12 02:41:00,5.40539,5.40578,5.40441,5.40563,13000000.0
2007-07-12 02:42:00,5.40438,5.40574,5.40438,5.40479,16000000.0
2007-07-12 02:43:00,5.40448,5.40531,5.40391,5.40432,18000000.0
2007-07-12 02:44:00,5.40548,5.40548,5.40385,5.40385,10000000.0
2007-07-12 02:45:00,5.40522,5.4053,5.40399,5.40433,14000000.0
2007-07-12 02:46:00,5.40431,5.40524,5.40398,5.40523,18000000.0
2007-07-12 02:47:00,5.40483,5.40503,5.40352,5.40503,17000000.0
2007-07-12 02:48:00,5.40428,5.40481,5.40371,5.40439,7000000.0
2007-07-12 02:49:00,5.40398,5.40453,5.40333,5.40395,13000000.0
2007-07-12 02:50:00,5.40428,5.40446,5.40418,5.40421,14000000.0
2007-07-12 02:51:00,5.40496,5.40518,5.40368,5.40369,15000000.0
2007-07-12 02:52:00,5.40454,5.40529,5.4036,5.4036,15000000.0
2007-07-12 02:53:00,5.40447,5.4051,5.40395,5.40429,9000000.0
2007-07-12 02:54:00,5.40545,5.4057,5.404,5.40507,13000000.0
2007-07-12 02:55:00,5.40498,5.40498,5.40383,5.40449,11000000.0
2007-07-12 02:56:00,5.40525,5.40531,5.40426,5.40456,18000000.0
2007-07-12 02:57:00,5.40508,5.40555,5.40415,5.40504,13000000.0
2007-07-12 02:58:00,5.40463,5.40545,5.4043,5.40511,9000000.0
2007-07-12 02:59:00,5.40492,5.40567,5.40427,5.40567,14000000.0
2007-07-12 03:00:00,5.40395,5.40535,5.40395,5.40535,11000000.0
2007-07-12 03:01:00,5.4044,5.40506,5.40427,5.40494,11000000.0
2007-07-12 03:02:00,5.40484,5.40527,5.40414,5.40482,11000000.0
2007-07-12 03:03:00,5.40514,5.40535,5.40435,5.40529,23000000.0
2007-07-12 03:04:00,5.40566,5.40566,5.40474,5.40501,11000000.0
2007-07-12 03:05:00,5.40562,5.40611,5.40443,5.40611,17000000.0
2007-07-12 03:06:00,5.40626,5.40626,5.4044,5.40508,9000000.0
2007-07-12 03:07:00,5.40493,5.40511,5.40483,5.40488,15000000.0
2007-07-12 03:08:00,5.40498,5.40563,5.40429,5.4046,12000000.0
2007-07-12 03:09:00,5.40541,5.40541,5.40429,5.4051,15000000.0
2007-07-12 03:10:00,5.40528,5.40548,5.40435,5.40471,19000000.0
2007-07-12 03:11:00,5.40514,5.40577,5.40452,5.40534,15000000.0
2007-07-12 03:12:00,5.40612,5.40612,5.40446,5.40549,18000000.0
2007-07-12 03:13:00,5.40539,5.40565,5.40461,5.40472,18000000.0
2007-07-12 03:14:00,5.40522,5.4059,5.40479,5.40516,10000000.0
2007-07-12 03:15:00,5.40522,5.40545,5.40497,5.40503,7000000.0
2007-07-12 03:16:00,5.40527,5.40547,5.40444,5.40515,8000000.0
2007-07-12 03:17:00,5.40474,5.40572,5.40439,5.40544,10000000.0
2007-07-12 03:18:00,5.40495,5.40588,5.40415,5.40415,15000000.0
2007-07-12 03:19:00,5.40432,5.4045,5.40425,5.40434,10000000.0
2007-07-12 03:20:00,5.40395,5.40415,5.40395,5.40415,16000000.0
2007-07-12 03:21:00,5.40406,5.40423,5.40395,5.40415,11000000.0
2007-07-12 03:22:00,5.40566,5.40601,5.40456,5.40588,10000000.0
2007-07-12 03:23:00,5.40448,5.406,5.40448,5.40482,12000000.0
2007-07-12 03:24:00,5.40498,5.40511,5.40481,5.4049,13000000.0
2007-07-12 03:25:00,5.405,5.40529,5.40434,5.40459,11000000.0
2007-07-12 03:26:00,5.40486,5.40573,5.40465,5.4051,13000000.0
2007-07-12 03:27:00,5.40475,5.40552,5.40402,5.40519,14000000.0
2007-07-12 03:28:00,5.40344,5.40499,5.40344,5.40499,18000000.0
2007-07-12 03:29:00,5.40367,5.40512,5.40367,5.40512,15000000.0
2007-07-12 03:30:00,5.40409,5.40584,5.40409,5.40584,10000000.0
2007-07-12 03:31:00,5.40632,5.40687,5.40445,5.40581,13000000.0
2007-07-12 03:32:00,5.407,5.407,5.40483,5.40483,16000000.0
2007-07-12 03:33:00,5.40486,5.40652,5.40437,5.40652,13000000.0
2007-07-12 03:34:00,5.40483,5.40571,5.40468,5.40495,16000000.0
2007-07-12 03:35:00,5.40542,5.40597,5.40448,5.40448,10000000.0
2007-07-12 03:36:00,5.40605,5.40605,5.40455,5.40577,11000000.0
2007-07-12 03:37:00,5.40494,5.40512,5.40363,5.40363,13000000.0
2007-07-12 03:38:00,5.40382,5.40569,5.40382,5.40491,13000000.0
2007-07-12 03:39:00,5.40499,5.40551,5.4045,5.40523,13000000.0
2007-07-12 03:40:00,5.40518,5.40578,5.40429,5.40429,12000000.0
2007-07-12 03:41:00,5.40504,5.40548,5.40396,5.40471,16000000.0
2007-07-12 03:42:00,5.40526,5.40541,5.40417,5.4045,21000000.0
2007-07-12 03:43:00,5.40457,5.4053,5.4035,5.40419,18000000.0
2007-07-12 03:44:00,5.4045,5.40509,5.40363,5.40432,15000000.0
2007-07-12 03:45:00,5.40459,5.40472,5.40451,5.40452,9000000.0
2007-07-12 03:46:00,5.40455,5.40487,5.40411,5.4046,8000000.0
2007-07-12 03:47:00,5.40372,5.40502,5.40363,5.40475,11000000.0
2007-07-12 03:48:00,5.40529,5.40529,5.40432,5.40484,9000000.0
2007-07-12 03:49:00,5.4048,5.40539,5.404,5.40533,16000000.0
2007-07-12 03:50:00,5.40463,5.40519,5.40433,5.4049,19000000.0
2007-07-12 03:51:00,5.40438,5.40478,5.40379,5.40406,9000000.0
2007-07-12 03:52:00,5.40346,5.40466,5.4032,5.40392,19000000.0
2007-07-12 03:53:00,5.40371,5.40442,5.40345,5.40372,10000000.0
2007-07-12 03:54:00,5.40465,5.40465,5.40311,5.40311,17000000.0
2007-07-12 03:55:00,5.40473,5.40473,5.40341,5.40371,16000000.0
2007-07-12 03:56:00,5.4045,5.4052,5.40415,5.40495,7000000.0
2007-07-12 03:57:00,5.40504,5.40504,5.40367,5.40491,11000000.0
2007-07-12 03:58:00,5.40457,5.40512,5.40326,5.40347,12000000.0
2007-07-12 03:59:00,5.40387,5.40434,5.40355,5.4041,17000000.0
2007-07-12 04:00:00,5.40434,5.40464,5.40364,5.40391,12000000.0
2007-07-12 04:01:00,5.40353,5.40371,5.40235,5.40367,16000000.0
2007-07-12 04:02:00,5.40306,5.40391,5.40283,5.40382,14000000.0
2007-07-12 04:03:00,5.40196,5.4036,5.40196,5.4036,12000000.0
2007-07-12 04:04:00,5.40363,5.404,5.40363,5.40389,16000000.0
2007-07-12 04:05:00,5.40379,5.40392,5.40354,5.40385,13000000.0
2007-07-12 04:06:00,5.40334,5.40397,5.40233,5.40321,16000000.0
2007-07-12 04:07:00,5.4042,5.4042,5.40252,5.40362,13000000.0
2007-07-12 04:08:00,5.40343,5.40388,5.4025,5.40344,14000000.0
2007-07-12 04:09:00,5.40356,5.40375,5.40253,5.40253,10000000.0
2007-07-12 04:10:00,5.40399,5.40399,5.40246,5.40285,12000000.0
2007-07-12 04:11:00,5.4037,5.4037,5.40237,5.40326,14000000.0
2007-07-12 04:12:00,5.40348,5.40348,5.40214,5.40222,19000000.0
2007-07-12 04:13:00,5.40301,5.40358,5.40248,5.40299,20000000.0
2007-07-12 04:14:00,5.40383,5.40383,5.40202,5.4034,12000000.0
2007-07-12 04:15:00,5.40366,5.40366,5.40271,5.40325,8000000.0
2007-07-12 04:16:00,5.40243,5.40355,5.40195,5.40195,13000000.0
2007-07-12 04:17:00,5.40386,5.40386,5.40258,5.40326,15000000.0
2007-07-12 04:18:00,5.40312,5.40312,5.40288,5.40306,9000000.0
2007-07-12 04:19:00,5.40316,5.40321,5.40294,5.40317,12000000.0
2007-07-12 04:20:00,5.40296,5.40352,5.40269,5.40294,9000000.0
2007-07-12 04:21:00,5.40425,5.40427,5.40403,5.40405,17000000.0
2007-07-12 04:22:00,5.40424,5.40424,5.40395,5.40395,14000000.0
2007-07-12 04:23:00,5.40422,5.40438,5.40415,5.40415,10000000.0
2007-07-12 04:24:00,5.40415,5.40441,5.4041,5.4041,12000000.0
2007-07-12 04:25:00,5.40419,5.4043,5.40405,5.40411,10000000.0
2007-07-12 04:26:00,5.40356,5.40364,5.40261,5.40328,7000000.0
2007-07-12 04:27:00,5.40269,5.40294,5.40264,5.40273,15000000.0
2007-07-12 04:28:00,5.40256,5.40296,5.40256,5.4029,7000000.0
2007-07-12 04:29:00,5.40339,5.40372,5.40266,5.40371,14000000.0
2007-07-12 04:30:00,5.40354,5.40389,5.40265,5.40338,11000000.0
2007-07-12 04:31:00,5.40371,5.40375,5.40232,5.40303,15000000.0
2007-07-12 04:32:00,5.40374,5.40374,5.40325,5.40328,17000000.0
2007-07-12 04:33:00,5.40309,5.40349,5.40258,5.40349,14000000.0
2007-07-12 04:34:00,5.40355,5.40355,5.40241,5.40341,9000000.0
2007-07-12 04:35:00,5.4037,5.4037,5.40339,5.40349,12000000.0
2007-07-12 04:36:00,5.40361,5.4037,5.4035,5.40361,12000000.0
2007-07-12 04:37:00,5.40366,5.40366,5.4033,5.40338,12000000.0
2007-07-12 04:38:00,5.40356,5.40375,5.40349,5.4035,11000000.0
2007-07-12 04:39:00,5.40348,5.40348,5.40155,5.40155,17000000.0
2007-07-12 04:40:00,5.40109,5.4025,5.40109,5.40239,9000000.0
2007-07-12 04:41:00,5.40236,5.40236,5.4006,5.4006,10000000.0
2007-07-12 04:42:00,5.40139,5.40206,5.40121,5.40175,8000000.0
2007-07-12 04:43:00,5.40242,5.40242,5.40051,5.40134,18000000.0
2007-07-12 04:44:00,5.40139,5.40156,5.40126,5.40152,9000000.0
2007-07-12 04:45:00,5.40225,5.40262,5.40157,5.40262,9000000.0
2007-07-12 04:46:00,5.40255,5.40255,5.40108,5.40184,16000000.0
2007-07-12 04:47:00,5.40177,5.40198,5.40108,5.40157,12000000.0
2007-07-12 04:48:00,5.4015,5.40228,5.40149,5.40228,10000000.0
2007-07-12 04:49:00,5.40163,5.40207,5.40103,5.40152,16000000.0
2007-07-12 04:50:00,5.40232,5.4031,5.40151,5.40179,16000000.0
2007-07-12 04:51:00,5.40314,5.40314,5.40161,5.40161,20000000.0
2007-07-12 04:52:00,5.40217,5.40217,5.40123,5.40123,13000000.0
2007-07-12 04:53:00,5.4014,5.40205,5.40112,5.40112,11000000.0
2007-07-12 04:54:00,5.40187,5.40262,5.40135,5.40169,11000000.0
2007-07-12 04:55:00,5.40133,5.40184,5.40039,5.40067,12000000.0
2007-07-12 04:56:00,5.40231,5.40231,5.40197,5.40209,16000000.0
2007-07-12 04:57:00,5.4023,5.4023,5.40201,5.4021,7000000.0
2007-07-12 04:58:00,5.40201,5.40217,5.40086,5.4018,13000000.0
2007-07-12 04:59:00,5.40174,5.40197,5.40102,5.40159,17000000.0
2007-07-12 05:00:00,5.40208,5.40254,5.40158,5.4017,10000000.0
2007-07-12 05:01:00,5.40175,5.40175,5.40155,5.40168,13000000.0
2007-07-12 05:02:00,5.40179,5.4025,5.40107,5.40176,18000000.0
2007-07-12 05:03:00,5.40242,5.40242,5.40072,5.40072,9000000.0
2007-07-12 05:04:00,5.40158,5.40158,5.4005,5.40095,12000000.0
2007-07-12 05:05:00,5.4018,5.40193,5.40046,5.40162,10000000.0
2007-07-12 05:06:00,5.40092,5.40164,5.40024,5.40136,20000000.0
2007-07-12 05:07:00,5.40021,5.40105,5.39973,5.40028,10000000.0
2007-07-12 05:08:00,5.40117,5.40117,5.39952,5.40015,17000000.0
2007-07-12 05:09:00,5.40119,5.40119,5.39962,5.40093,15000000.0
2007-07-12 05:10:00,5.40052,5.40081,5.39964,5.39971,10000000.0
2007-07-12 05:11:00,5.40069,5.40086,5.39947,5.40086,16000000.0
2007-07-12 05:12:00,5.40127,5.40127,5.39978,5.39978,7000000.0
2007-07-12 05:13:00,5.40129,5.40129,5.39969,5.40021,12000000.0
2007-07-12 05:14:00,5.39984,5.40002,5.39975,5.39984,14000000.0
2007-07-12 05:15:00,5.40023,5.40023,5.39877,5.39912,16000000.0
2007-07-12 05:16:00,5.3995,5.39981,5.39825,5.39919,15000000.0
2007-07-12 05:17:00,5.39876,5.3995,5.39876,5.39932,10000000.0
2007-07-12 05:18:00,5.39962,5.39994,5.39883,5.39966,13000000.0
2007-07-12 05:19:00,5.39946,5.39946,5.39812,5.39812,13000000.0
2007-07-12 05:20:00,5.39954,5.39967,5.39815,5.39948,20000000.0
2007-07-12 05:21:00,5.39845,5.39994,5.39812,5.39812,9000000.0
2007-07-12 05:22:00,5.3996,5.3997,5.39817,5.39849,17000000.0
2007-07-12 05:23:00,5.39838,5.39877,5.39838,5.39877,14000000.0
2007-07-12 05:24:00,5.39854,5.3995,5.39806,5.39883,19000000.0
2007-07-12 05:25:00,5.39862,5.39918,5.39828,5.39859,13000000.0
2007-07-12 05:26:00,5.39835,5.39869,5.39835,5.3984,13000000.0
2007-07-12 05:27:00,5.39919,5.39985,5.39838,5.39936,13000000.0
2007-07-12 05:28:00,5.39924,5.39928,5.3989,5.39918,10000000.0
2007-07-12 05:29:00,5.40023,5.40024,5.39902,5.40024,17000000.0
2007-07-12 05:30:00,5.39944,5.40055,5.39887,5.40024,21000000.0
2007-07-12 05:31:00,5.40051,5.40051,5.3994,5.39981,13000000.0
2007-07-12 05:32:00,5.4007,5.4007,5.39943,5.39985,16000000.0
2007-07-12 05:33:00,5.40014,5.40061,5.39946,5.39954,13000000.0
2007-07-12 05:34:00,5.40029,5.40045,5.39923,5.39926,13000000.0
2007-07-12 05:35:00,5.39958,5.40076,5.39938,5.39951,14000000.0
2007-07-12 05:36:00,5.40026,5.4007,5.39926,5.4007,18000000.0
2007-07-12 05:37:00,5.40073,5.40104,5.39991,5.39991,12000000.0
2007-07-12 05:38:00,5.40015,5.40035,5.40015,5.40028,13000000.0
2007-07-12 05:39:00,5.40002,5.40032,5.40002,5.40009,21000000.0
2007-07-12 05:40:00,5.39982,5.40092,5.39982,5.39987,14000000.0
2007-07-12 05:41:00,5.39946,5.39968,5.39944,5.39965,13000000.0
2007-07-12 05:42:00,5.40012,5.40144,5.39995,5.40144,8000000.0
2007-07-12 05:43:00,5.40133,5.40138,5.4003,5.40138,13000000.0
2007-07-12 05:44:00,5.40179,5.40179,5.40159,5.40169,13000000.0
2007-07-12 05:45:00,5.40182,5.40185,5.40153,5.40153,24000000.0
2007-07-12 05:46:00,5.40192,5.40192,5.40162,5.40178,14000000.0
2007-07-12 05:47:00,5.40162,5.4017,5.40148,5.40167,11000000.0
2007-07-12 05:48:00,5.40154,5.40199,5.40047,5.40199,18000000.0
2007-07-12 05:49:00,5.40103,5.40159,5.40074,5.40105,10000000.0
2007-07-12 05:50:00,5.40179,5.40199,5.40053,5.40087,10000000.0
2007-07-12 05:51:00,5.40174,5.40192,5.40075,5.40117,11000000.0
2007-07-12 05:52:00,5.40185,5.40185,5.40046,5.40094,19000000.0
2007-07-12 05:53:00,5.40115,5.40115,5.40095,5.40115,15000000.0
2007-07-12 05:54:00,5.40194,5.40194,5.40052,5.40079,7000000.0
2007-07-12 05:55:00,5.40214,5.40289,5.40157,5.40265,12000000.0
2007-07-12 05:56:00,5.4023,5.40326,5.40128,5.40128,16000000.0
2007-07-12 05:57:00,5.40174,5.40184,5.401,5.40141,11000000.0
2007-07-12 05:58:00,5.40105,5.40326,5.40105,5.40233,22000000.0
2007-07-12 05:59:00,5.40209,5.40298,5.40209,5.40287,9000000.0
2007-07-12 06:00:00,5.40298,5.40298,5.40165,5.40285,17000000.0
2007-07-12 06:01:00,5.40122,5.40245,5.40065,5.40163,18000000.0
2007-07-12 06:02:00,5.40151,5.40217,5.40048,5.40137,18000000.0
2007-07-12 06:03:00,5.40064,5.40163,5.40054,5.40054,16000000.0
2007-07-12 06:04:00,5.40149,5.40158,5.40062,5.40062,8000000.0
2007-07-12 06:05:00,5.40173,5.40216,5.40104,5.40215,10000000.0
2007-07-12 06:06:00,5.40192,5.40234,5.40035,5.40142,27000000.0
2007-07-12 06:07:00,5.40058,5.40187,5.40058,5.40187,17000000.0
2007-07-12 06:08:00,5.40285,5.40285,5.40149,5.40197,14000000.0
2007-07-12 06:09:00,5.40248,5.40322,5.40215,5.40215,13000000.0
2007-07-12 06:10:00,5.40171,5.40292,5.40169,5.40239,14000000.0
2007-07-12 06:11:00,5.40212,5.40212,5.40183,5.40183,16000000.0
2007-07-12 06:12:00,5.40325,5.40341,5.40309,5.40341,17000000.0
2007-07-12 06:13:00,5.40356,5.40356,5.40224,5.40241,14000000.0
2007-07-12 06:14:00,5.40291,5.40307,5.40161,5.40161,12000000.0
2007-07-12 06:15:00,5.40223,5.40309,5.40159,5.40253,13000000.0
2007-07-12 06:16:00,5.40239,5.40287,5.40156,5.40287,14000000.0
2007-07-12 06:17:00,5.40219,5.40267,5.40136,5.40136,11000000.0
2007-07-12 06:18:00,5.40237,5.40262,5.40134,5.4019,12000000.0
2007-07-12 06:19:00,5.40168,5.40175,5.40155,5.40175,19000000.0
2007-07-12 06:20:00,5.40249,5.4033,5.402,5.402,11000000.0
2007-07-12 06:21:00,5.40257,5.40314,5.40238,5.40305,9000000.0
2007-07-12 06:22:00,5.40271,5.4029,5.40175,5.4024,22000000.0
2007-07-12 06:23:00,5.40328,5.40344,5.40242,5.40316,18000000.0
2007-07-12 06:24:00,5.4017,5.40269,5.40153,5.40236,8000000.0
2007-07-12 06:25:00,5.40255,5.40258,5.40233,5.40241,9000000.0
2007-07-12 06:26:00,5.40248,5.40263,5.40239,5.40255,13000000.0
2007-07-12 06:27:00,5.40299,5.4032,5.40181,5.4028,15000000.0
2007-07-12 06:28:00,5.40324,5.40324,5.40171,5.40224,18000000.0
2007-07-12 06:29:00,5.40225,5.40249,5.401,5.40249,16000000.0
2007-07-12 06:30:00,5.40185,5.40185,5.40165,5.40185,10000000.0
2007-07-12 06:31:00,5.40229,5.40259,5.40097,5.40097,13000000.0
2007-07-12 06:32:00,5.40172,5.4024,5.40134,5.40231,10000000.0
2007-07-12 06:33:00,5.4022,5.40228,5.40108,5.40228,10000000.0
2007-07-12 06:34:00,5.40292,5.40292,5.40179,5.40179,15000000.0
2007-07-12 06:35:00,5.40146,5.40159,5.40128,5.40159,13000000.0
2007-07-12 06:36:00,5.40272,5.40272,5.40093,5.40098,23000000.0
2007-07-12 06:37:00,5.40195,5.40225,5.40108,5.40225,11000000.0
2007-07-12 06:38:00,5.40258,5.40258,5.40126,5.4024,17000000.0
2007-07-12 06:39:00,5.40185,5.40215,5.40149,5.40159,8000000.0
2007-07-12 06:40:00,5.40177,5.40185,5.40165,5.40178,15000000.0
2007-07-12 06:41:00,5.40185,5.40265,5.40125,5.40195,15000000.0
2007-07-12 06:42:00,5.4026,5.4026,5.401,5.401,16000000.0
2007-07-12 06:43:00,5.40149,5.40239,5.40115,5.40115,12000000.0
2007-07-12 06:44:00,5.40232,5.4025,5.40155,5.40155,13000000.0
2007-07-12 06:45:00,5.40163,5.4031,5.40163,5.40304,14000000.0
2007-07-12 06:46:00,5.40315,5.40315,5.40189,5.40205,12000000.0
2007-07-12 06:47:00,5.40242,5.40344,5.40229,5.40344,11000000.0
2007-07-12 06:48:00,5.40227,5.40353,5.40227,5.40353,15000000.0
2007-07-12 06:49:00,5.40302,5.40329,5.40168,5.40329,17000000.0
2007-07-12 06:50:00,5.40233,5.40254,5.40149,5.40149,13000000.0
2007-07-12 06:51:00,5.40235,5.40277,5.40211,5.40243,8000000.0
2007-07-12 06:52:00,5.40225,5.40225,5.40205,5.40205,14000000.0
2007-07-12 06:53:00,5.40306,5.40319,5.402,5.40319,13000000.0
2007-07-12 06:54:00,5.40338,5.40357,5.40247,5.40277,8000000.0
2007-07-12 06:55:00,5.40225,5.40245,5.40225,5.40237,10000000.0
2007-07-12 06:56:00,5.40288,5.40325,5.40194,5.40194,11000000.0
2007-07-12 06:57:00,5.40246,5.40273,5.40243,5.40243,17000000.0
2007-07-12 06:58:00,5.40351,5.40359,5.40258,5.40272,12000000.0
2007-07-12 06:59:00,5.40267,5.4042,5.40267,5.40308,14000000.0
2007-07-12 07:00:00,5.4028,5.40347,5.40272,5.40299,11000000.0
2007-07-12 07:01:00,5.40259,5.40368,5.40259,5.40286,10000000.0
2007-07-12 07:02:00,5.40378,5.40388,5.40236,5.4028,14000000.0
2007-07-12 07:03:00,5.40341,5.40382,5.40307,5.4033,7000000.0
2007-07-12 07:04:00,5.40368,5.4047,5.40302,5.40327,16000000.0
2007-07-12 07:05:00,5.40452,5.40452,5.40353,5.40409,15000000.0
2007-07-12 07:06:00,5.40314,5.40378,5.40175,5.40261,16000000.0
2007-07-12 07:07:00,5.40254,5.40292,5.40146,5.40215,12000000.0
2007-07-12 07:08:00,5.40126,5.40256,5.40126,5.40256,8000000.0
2007-07-12 07:09:00,5.40314,5.40314,5.40158,5.40162,8000000.0
2007-07-12 07:10:00,5.4021,5.40273,5.4015,5.40194,16000000.0
2007-07-12 07:11:00,5.40271,5.40285,5.40128,5.40173,17000000.0
2007-07-12 07:12:00,5.4026,5.40292,5.4015,5.40194,20000000.0
2007-07-12 07:13:00,5.40275,5.40275,5.40255,5.40275,18000000.0
2007-07-12 07:14:00,5.40297,5.40308,5.40167,5.40254,11000000.0
2007-07-12 07:15:00,5.40203,5.40278,5.40148,5.4018,18000000.0
2007-07-12 07:16:00,5.40179,5.40281,5.4013,5.4019,18000000.0
2007-07-12 07:17:00,5.40229,5.40229,5.40126,5.40154,12000000.0
2007-07-12 07:18:00,5.40176,5.40247,5.40047,5.40173,18000000.0
2007-07-12 07:19:00,5.40144,5.40273,5.40091,5.40181,14000000.0
2007-07-12 07:20:00,5.40222,5.40228,5.401,5.40193,18000000.0
2007-07-12 07:21:00,5.4026,5.40309,5.40125,5.40309,13000000.0
2007-07-12 07:22:00,5.40192,5.40265,5.40108,5.40198,14000000.0
2007-07-12 07:23:00,5.40197,5.40197,5.40083,5.40119,15000000.0
2007-07-12 07:24:00,5.4014,5.40178,5.40048,5.40116,16000000.0
2007-07-12 07:25:00,5.40233,5.40264,5.40211,5.40211,15000000.0
2007-07-12 07:26:00,5.40179,5.40179,5.40056,5.40118,13000000.0
2007-07-12 07:27:00,5.40099,5.40141,5.39929,5.39958,12000000.0
2007-07-12 07:28:00,5.40142,5.40142,5.39963,5.4007,22000000.0
2007-07-12 07:29:00,5.40089,5.40137,5.39994,5.40137,16000000.0
2007-07-12 07:30:00,5.40053,5.40162,5.39985,5.4011,14000000.0
2007-07-12 07:31:00,5.40021,5.40167,5.40014,5.40167,13000000.0
2007-07-12 07:32:00,5.40017,5.40135,5.40005,5.4009,9000000.0
2007-07-12 07:33:00,5.40081,5.40132,5.40005,5.40005,7000000.0
2007-07-12 07:34:00,5.40151,5.40151,5.39974,5.40064,18000000.0
2007-07-12 07:35:00,5.40157,5.40157,5.40009,5.40009,9000000.0
2007-07-12 07:36:00,5.40084,5.40138,5.39995,5.40103,13000000.0
2007-07-12 07:37:00,5.40183,5.402,5.40039,5.40057,11000000.0
2007-07-12 07:38:00,5.40152,5.40163,5.40066,5.40163,11000000.0
2007-07-12 07:39:00,5.40161,5.40161,5.3996,5.39998,19000000.0
2007-07-12 07:40:00,5.4001,5.40132,5.39966,5.40016,11000000.0
2007-07-12 07:41:00,5.40026,5.40076,5.39958,5.40024,7000000.0
2007-07-12 07:42:00,5.39882,5.40062,5.39871,5.40062,13000000.0
2007-07-12 07:43:00,5.399,5.40059,5.399,5.40007,14000000.0
2007-07-12 07:44:00,5.40056,5.40056,5.39915,5.40047,10000000.0
2007-07-12 07:45:00,5.40015,5.40059,5.39989,5.40024,8000000.0
2007-07-12 07:46:00,5.40059,5.4015,5.39964,5.40077,13000000.0
2007-07-12 07:47:00,5.40014,5.4009,5.39885,5.3996,15000000.0
2007-07-12 07:48:00,5.4006,5.40071,5.3992,5.39956,13000000.0
2007-07-12 07:49:00,5.4005,5.40094,5.39973,5.40037,10000000.0
2007-07-12 07:50:00,5.39946,5.40105,5.39933,5.40105,17000000.0
2007-07-12 07:51:00,5.40021,5.40091,5.39955,5.40061,16000000.0
2007-07-12 07:52:00,5.40049,5.40123,5.40005,5.40022,13000000.0
2007-07-12 07:53:00,5.40049,5.40182,5.40049,5.40182,10000000.0
2007-07-12 07:54:00,5.40043,5.40172,5.40029,5.40047,11000000.0
2007-07-12 07:55:00,5.4007,5.40129,5.4,5.40102,12000000.0
2007-07-12 07:56:00,5.40089,5.40158,5.4005,5.40146,13000000.0
2007-07-12 07:57:00,5.40171,5.40171,5.40011,5.40138,8000000.0
2007-07-12 07:58:00,5.40103,5.40117,5.39968,5.40055,14000000.0
2007-07-12 07:59:00,5.40118,5.40123,5.39986,5.40018,15000000.0
2007-07-12 08:00:00,5.40101,5.40167,5.39998,5.39998,10000000.0
2007-07-12 08:01:00,5.40031,5.40138,5.39954,5.40122,13000000.0
2007-07-12 08:02:00,5.40088,5.40199,5.40046,5.40175,14000000.0
2007-07-12 08:03:00,5.4013,5.40268,5.40081,5.40268,12000000.0
2007-07-12 08:04:00,5.40283,5.40283,5.4014,5.40201,16000000.0
2007-07-12 08:05:00,5.40287,5.40287,5.40128,5.40185,14000000.0
2007-07-12 08:06:00,5.40117,5.402,5.4009,5.4014,19000000.0
2007-07-12 08:07:00,5.40096,5.40164,5.40057,5.40103,19000000.0
2007-07-12 08:08:00,5.40197,5.40197,5.40081,5.40125,11000000.0
2007-07-12 08:09:00,5.40185,5.40185,5.40003,5.40073,10000000.0
2007-07-12 08:10:00,5.40179,5.40191,5.40026,5.40104,16000000.0
2007-07-12 08:11:00,5.40095,5.40149,5.40001,5.40001,9000000.0
2007-07-12 08:12:00,5.40076,5.40127,5.39991,5.40127,10000000.0
2007-07-12 08:13:00,5.40042,5.401,5.39993,5.4008,11000000.0
2007-07-12 08:14:00,5.39984,5.40108,5.39984,5.40107,12000000.0
2007-07-12 08:15:00,5.40199,5.40274,5.40067,5.40159,15000000.0
2007-07-12 08:16:00,5.4031,5.4031,5.40172,5.40172,14000000.0
2007-07-12 08:17:00,5.4021,5.40307,5.40166,5.40282,10000000.0
2007-07-12 08:18:00,5.40263,5.40284,5.40192,5.40234,9000000.0
2007-07-12 08:19:00,5.40316,5.40316,5.40134,5.40265,11000000.0
2007-07-12 08:20:00,5.40149,5.40236,5.40108,5.40234,11000000.0
2007-07-12 08:21:00,5.4023,5.4023,5.40045,5.40045,20000000.0
2007-07-12 08:22:00,5.4016,5.40228,5.40126,5.40228,8000000.0
2007-07-12 08:23:00,5.40161,5.40239,5.40072,5.40239,12000000.0
2007-07-12 08:24:00,5.40248,5.40277,5.40078,5.40174,13000000.0
2007-07-12 08:25:00,5.40266,5.40292,5.40139,5.40275,12000000.0
2007-07-12 08:26:00,5.40222,5.40222,5.40088,5.40154,13000000.0
2007-07-12 08:27:00,5.40145,5.40189,5.40076,5.40169,11000000.0
2007-07-12 08:28:00,5.40169,5.40175,5.40027,5.40027,8000000.0
2007-07-12 08:29:00,5.40168,5.40168,5.39962,5.39962,12000000.0
2007-07-12 08:30:00,5.40158,5.40158,5.3994,5.3999,11000000.0
2007-07-12 08:31:00,5.40149,5.40163,5.39985,5.401,10000000.0
2007-07-12 08:32:00,5.40151,5.40151,5.40004,5.40151,13000000.0
2007-07-12 08:33:00,5.4014,5.4014,5.40029,5.40048,11000000.0
2007-07-12 08:34:00,5.40131,5.40202,5.40036,5.40078,17000000.0
2007-07-12 08:35:00,5.40156,5.40248,5.40096,5.40248,11000000.0
2007-07-12 08:36:00,5.40251,5.40251,5.40072,5.40103,10000000.0
2007-07-12 08:37:00,5.40199,5.40282,5.40092,5.40282,9000000.0
2007-07-12 08:38:00,5.4024,5.4026,5.40124,5.40209,18000000.0
2007-07-12 08:39:00,5.40235,5.40261,5.40147,5.40247,8000000.0
2007-07-12 08:40:00,5.40162,5.40262,5.40116,5.40155,7000000.0
2007-07-12 08:41:00,5.4022,5.40249,5.40139,5.40214,16000000.0
2007-07-12 08:42:00,5.40302,5.40302,5.40115,5.40187,14000000.0
2007-07-12 08:43:00,5.40269,5.40269,5.40085,5.40128,12000000.0
2007-07-12 08:44:00,5.40258,5.40262,5.40103,5.40103,9000000.0
2007-07-12 08:45:00,5.40139,5.40219,5.40035,5.40035,18000000.0
2007-07-12 08:46:00,5.40169,5.40169,5.40005,5.40117,14000000.0
2007-07-12 08:47:00,5.39967,5.40087,5.39904,5.39904,18000000.0
2007-07-12 08:48:00,5.40094,5.40105,5.39935,5.40105,12000000.0
2007-07-12 08:49:00,5.40018,5.4009,5.39897,5.39897,14000000.0
2007-07-12 08:50:00,5.40088,5.40088,5.39886,5.4005,16000000.0
2007-07-12 08:51:00,5.39881,5.39946,5.39786,5.39795,21000000.0
2007-07-12 08:52:00,5.39922,5.39922,5.39787,5.39855,20000000.0
2007-07-12 08:53:00,5.39741,5.39875,5.39728,5.39873,7000000.0
2007-07-12 08:54:00,5.39914,5.40002,5.39793,5.40002,17000000.0
2007-07-12 08:55:00,5.39904,5.39945,5.3978,5.39888,12000000.0
2007-07-12 08:56:00,5.39786,5.39952,5.39786,5.39787,17000000.0
2007-07-12 08:57:00,5.39867,5.39867,5.3974,5.3977,16000000.0
2007-07-12 08:58:00,5.39834,5.39834,5.39628,5.39765,12000000.0
2007-07-12 08:59:00,5.39733,5.39733,5.39565,5.39578,13000000.0
2007-07-12 09:00:00,5.39675,5.39892,5.39505,5.39647,17000000.0
2007-07-12 09:01:00,5.39581,5.3966,5.39437,5.39497,13000000.0
2007-07-12 09:02:00,5.39648,5.39696,5.39637,5.39664,8000000.0
2007-07-12 09:03:00,5.39512,5.3966,5.39451,5.3966,16000000.0
2007-07-12 09:04:00,5.39665,5.39685,5.39533,5.39613,8000000.0
2007-07-12 09:05:00,5.39713,5.39735,5.39616,5.39713,11000000.0
2007-07-12 09:06:00,5.39572,5.39852,5.39572,5.39852,10000000.0
2007-07-12 09:07:00,5.3992,5.3993,5.39828,5.39847,10000000.0
2007-07-12 09:08:00,5.39935,5.39935,5.39774,5.39834,19000000.0
2007-07-12 09:09:00,5.39779,5.39898,5.39766,5.39869,16000000.0
2007-07-12 09:10:00,5.39846,5.39857,5.39733,5.39826,8000000.0
2007-07-12 09:11:00,5.39806,5.39806,5.39651,5.39651,11000000.0
2007-07-12 09:12:00,5.39834,5.39922,5.39702,5.39893,16000000.0
2007-07-12 09:13:00,5.39891,5.39913,5.39727,5.39803,15000000.0
2007-07-12 09:14:00,5.39891,5.39895,5.39706,5.39895,17000000.0
2007-07-12 09:15:00,5.39767,5.39887,5.39767,5.39853,12000000.0
2007-07-12 09:16:00,5.39783,5.39891,5.39717,5.39863,14000000.0
2007-07-12 09:17:00,5.39812,5.39932,5.39788,5.39932,14000000.0
2007-07-12 09:18:00,5.39831,5.39915,5.39769,5.39915,18000000.0
2007-07-12 09:19:00,5.39941,5.39941,5.39743,5.39868,14000000.0
2007-07-12 09:20:00,5.39882,5.3991,5.39761,5.39895,18000000.0
2007-07-12 09:21:00,5.39774,5.39932,5.39757,5.39932,17000000.0
2007-07-12 09:22:00,5.39804,5.39872,5.39689,5.3975,13000000.0
2007-07-12 09:23:00,5.39775,5.39804,5.39628,5.39711,12000000.0
2007-07-12 09:24:00,5.39736,5.39794,5.39642,5.3977,14000000.0
2007-07-12 09:25:00,5.39719,5.39735,5.39559,5.396,9000000.0
2007-07-12 09:26:00,5.39609,5.3973,5.39465,5.39513,13000000.0
2007-07-12 09:27:00,5.39616,5.39616,5.39445,5.39562,13000000.0
2007-07-12 09:28:00,5.39539,5.39539,5.39299,5.39486,19000000.0
2007-07-12 09:29:00,5.39477,5.3955,5.39376,5.39377,14000000.0
2007-07-12 09:30:00,5.39337,5.39488,5.39314,5.39488,15000000.0
2007-07-12 09:31:00,5.39457,5.39457,5.39309,5.39429,11000000.0
2007-07-12 09:32:00,5.39362,5.39447,5.39167,5.39256,16000000.0
2007-07-12 09:33:00,5.39229,5.39237,5.38993,5.39237,9000000.0
2007-07-12 09:34:00,5.39254,5.39436,5.39205,5.39436,18000000.0
2007-07-12 09:35:00,5.39427,5.39473,5.39255,5.39473,14000000.0
2007-07-12 09:36:00,5.39459,5.39472,5.39305,5.39464,16000000.0
2007-07-12 09:37:00,5.39322,5.39544,5.39322,5.39508,20000000.0
2007-07-12 09:38:00,5.39491,5.39626,5.39356,5.3954,19000000.0
2007-07-12 09:39:00,5.3945,5.39594,5.39394,5.39567,16000000.0
2007-07-12 09:40:00,5.39589,5.39655,5.39455,5.39613,12000000.0
2007-07-12 09:41:00,5.3958,5.39634,5.39357,5.39542,18000000.0
2007-07-12 09:42:00,5.39595,5.39631,5.39409,5.39631,16000000.0
2007-07-12 09:43:00,5.39612,5.39656,5.39464,5.39464,15000000.0
2007-07-12 09:44:00,5.39596,5.39596,5.39474,5.39563,13000000.0
2007-07-12 09:45:00,5.39503,5.39615,5.39422,5.39422,13000000.0
2007-07-12 09:46:00,5.39551,5.39588,5.39342,5.39519,17000000.0
2007-07-12 09:47:00,5.39545,5.39545,5.39392,5.39519,13000000.0
2007-07-12 09:48:00,5.3957,5.39584,5.39375,5.39396,16000000.0
2007-07-12 09:49:00,5.39465,5.39483,5.39311,5.39311,17000000.0
2007-07-12 09:50:00,5.39382,5.39441,5.39307,5.3934,12000000.0
2007-07-12 09:51:00,5.39481,5.39481,5.39246,5.39304,16000000.0
2007-07-12 09:52:00,5.39189,5.39417,5.39189,5.39227,16000000.0
2007-07-12 09:53:00,5.39306,5.39315,5.39142,5.39224,15000000.0
2007-07-12 09:54:00,5.39249,5.39267,5.39091,5.39267,15000000.0
2007-07-12 09:55:00,5.39267,5.39371,5.39169,5.39229,15000000.0
2007-07-12 09:56:00,5.39241,5.39369,5.39135,5.39189,17000000.0
2007-07-12 09:57:00,5.39309,5.39309,5.39114,5.39162,12000000.0
2007-07-12 09:58:00,5.39192,5.39192,5.38865,5.38998,14000000.0
2007-07-12 09:59:00,5.38886,5.39069,5.38881,5.39055,10000000.0
2007-07-12 10:00:00,5.39141,5.39157,5.39,5.39114,11000000.0
2007-07-12 10:01:00,5.39015,5.39226,5.39015,5.39163,24000000.0
2007-07-12 10:02:00,5.39073,5.39204,5.39011,5.39197,14000000.0
2007-07-12 10:03:00,5.39076,5.39196,5.39017,5.39172,16000000.0
2007-07-12 10:04:00,5.39135,5.39135,5.38937,5.39013,10000000.0
2007-07-12 10:05:00,5.38987,5.39029,5.38872,5.38897,10000000.0
2007-07-12 10:06:00,5.39092,5.39166,5.39006,5.39166,9000000.0
2007-07-12 10:07:00,5.3916,5.39265,5.391,5.3915,11000000.0
2007-07-12 10:08:00,5.39084,5.39261,5.39068,5.39199,9000000.0
2007-07-12 10:09:00,5.39182,5.39242,5.3909,5.3915,11000000.0
2007-07-12 10:10:00,5.39062,5.39062,5.38896,5.39049,15000000.0
2007-07-12 10:11:00,5.39115,5.39125,5.39012,5.39043,16000000.0
2007-07-12 10:12:00,5.39035,5.39116,5.38985,5.39116,19000000.0
2007-07-12 10:13:00,5.39073,5.3911,5.39004,5.39028,9000000.0
2007-07-12 10:14:00,5.39008,5.3912,5.38974,5.3912,11000000.0
2007-07-12 10:15:00,5.39053,5.39108,5.39013,5.39098,8000000.0
2007-07-12 10:16:00,5.39113,5.39139,5.38982,5.39139,17000000.0
2007-07-12 10:17:00,5.39058,5.39175,5.39045,5.39045,16000000.0
2007-07-12 10:18:00,5.39195,5.39258,5.39091,5.39175,16000000.0
2007-07-12 10:19:00,5.39105,5.39231,5.39061,5.392,17000000.0
2007-07-12 10:20:00,5.39015,5.39203,5.39015,5.39157,16000000.0
2007-07-12 10:21:00,5.39185,5.39201,5.39065,5.39065,7000000.0
2007-07-12 10:22:00,5.39248,5.39248,5.39089,5.39119,10000000.0
2007-07-12 10:23:00,5.39152,5.39306,5.39138,5.39164,14000000.0
2007-07-12 10:24:00,5.39329,5.39386,5.39201,5.3928,13000000.0
2007-07-12 10:25:00,5.39153,5.39386,5.39153,5.39297,12000000.0
2007-07-12 10:26:00,5.39185,5.39346,5.39185,5.39275,11000000.0
2007-07-12 10:27:00,5.39281,5.39371,5.3919,5.39363,13000000.0
2007-07-12 10:28:00,5.39279,5.39408,5.3926,5.3926,13000000.0
2007-07-12 10:29:00,5.39347,5.3939,5.39252,5.39299,11000000.0
2007-07-12 10:30:00,5.39387,5.39428,5.39314,5.39326,9000000.0
2007-07-12 10:31:00,5.39518,5.39518,5.39354,5.3946,16000000.0
2007-07-12 10:32:00,5.39443,5.39512,5.39376,5.39414,9000000.0
2007-07-12 10:33:00,5.39491,5.39491,5.39185,5.39275,12000000.0
2007-07-12 10:34:00,5.39365,5.394,5.39186,5.39214,11000000.0
2007-07-12 10:35:00,5.39303,5.39315,5.39166,5.39225,17000000.0
2007-07-12 10:36:00,5.39261,5.39335,5.39217,5.39335,10000000.0
2007-07-12 10:37:00,5.39369,5.39371,5.39173,5.39371,15000000.0
2007-07-12 10:38:00,5.39289,5.39534,5.39289,5.39526,17000000.0
2007-07-12 10:39:00,5.39493,5.39493,5.39237,5.39328,13000000.0
2007-07-12 10:40:00,5.39225,5.39402,5.38977,5.38977,10000000.0
2007-07-12 10:41:00,5.39102,5.39267,5.39011,5.39129,15000000.0
2007-07-12 10:42:00,5.39037,5.39421,5.39037,5.39098,12000000.0
2007-07-12 10:43:00,5.38996,5.39162,5.38996,5.39155,13000000.0
2007-07-12 10:44:00,5.39121,5.39191,5.39038,5.39191,12000000.0
2007-07-12 10:45:00,5.39079,5.39148,5.39024,5.39071,13000000.0
2007-07-12 10:46:00,5.39025,5.39165,5.39023,5.39112,13000000.0
2007-07-12 10:47:00,5.39071,5.39138,5.3904,5.3904,7000000.0
2007-07-12 10:48:00,5.3916,5.39198,5.39,5.39,12000000.0
2007-07-12 10:49:00,5.39012,5.39172,5.39012,5.39172,10000000.0
2007-07-12 10:50:00,5.39155,5.39194,5.39044,5.39091,14000000.0
2007-07-12 10:51:00,5.39136,5.39178,5.38965,5.38965,11000000.0
2007-07-12 10:52:00,5.38956,5.39086,5.38863,5.38909,20000000.0
2007-07-12 10:53:00,5.38858,5.38948,5.38777,5.3888,9000000.0
2007-07-12 10:54:00,5.3887,5.38902,5.38741,5.38741,18000000.0
2007-07-12 10:55:00,5.3881,5.38945,5.3878,5.3878,10000000.0
2007-07-12 10:56:00,5.38931,5.39129,5.3885,5.38915,11000000.0
2007-07-12 10:57:00,5.39208,5.39208,5.38966,5.38966,8000000.0
2007-07-12 10:58:00,5.39007,5.39096,5.38955,5.39095,10000000.0
2007-07-12 10:59:00,5.3904,5.39166,5.38993,5.39166,10000000.0
2007-07-12 11:00:00,5.39101,5.39101,5.3891,5.38955,15000000.0
2007-07-12 11:01:00,5.39022,5.39085,5.38909,5.38996,12000000.0
2007-07-12 11:02:00,5.38986,5.3911,5.38967,5.3911,8000000.0
2007-07-12 11:03:00,5.39036,5.39115,5.38976,5.39007,11000000.0
2007-07-12 11:04:00,5.39034,5.39123,5.38988,5.3906,15000000.0
2007-07-12 11:05:00,5.39144,5.39157,5.39005,5.39013,17000000.0
2007-07-12 11:06:00,5.39208,5.39293,5.39078,5.39198,12000000.0
2007-07-12 11:07:00,5.39248,5.39287,5.39053,5.39053,11000000.0
2007-07-12 11:08:00,5.39297,5.39297,5.39065,5.39087,22000000.0
2007-07-12 11:09:00,5.38978,5.39112,5.38978,5.38997,9000000.0
2007-07-12 11:10:00,5.39093,5.39109,5.38975,5.39093,16000000.0
2007-07-12 11:11:00,5.39103,5.39103,5.38958,5.39027,7000000.0
2007-07-12 11:12:00,5.39099,5.39099,5.38921,5.39089,15000000.0
2007-07-12 11:13:00,5.39154,5.39154,5.39012,5.39108,11000000.0
2007-07-12 11:14:00,5.3903,5.39173,5.39025,5.39125,18000000.0
2007-07-12 11:15:00,5.39071,5.39203,5.39068,5.39197,11000000.0
2007-07-12 11:16:00,5.39105,5.39257,5.39059,5.39059,13000000.0
2007-07-12 11:17:00,5.39112,5.39195,5.39052,5.39078,13000000.0
2007-07-12 11:18:00,5.39199,5.39199,5.39063,5.39096,9000000.0
2007-07-12 11:19:00,5.39177,5.3923,5.39082,5.39101,17000000.0
2007-07-12 11:20:00,5.39039,5.39215,5.39034,5.39034,14000000.0
2007-07-12 11:21:00,5.39055,5.3918,5.39055,5.39109,14000000.0
2007-07-12 11:22:00,5.39116,5.39166,5.38993,5.39089,22000000.0
2007-07-12 11:23:00,5.39043,5.39097,5.3892,5.3892,8000000.0
2007-07-12 11:24:00,5.39026,5.39036,5.389,5.39036,18000000.0
2007-07-12 11:25:00,5.38999,5.39018,5.38861,5.38883,9000000.0
2007-07-12 11:26:00,5.38934,5.39052,5.38904,5.39052,15000000.0
2007-07-12 11:27:00,5.39023,5.39091,5.38951,5.39091,10000000.0
2007-07-12 11:28:00,5.39074,5.39078,5.38964,5.39078,13000000.0
2007-07-12 11:29:00,5.39057,5.39067,5.38953,5.38977,17000000.0
2007-07-12 11:30:00,5.39015,5.39133,5.38958,5.38958,13000000.0
2007-07-12 11:31:00,5.38994,5.39113,5.3897,5.39073,12000000.0
2007-07-12 11:32:00,5.39089,5.39138,5.38979,5.39112,20000000.0
2007-07-12 11:33:00,5.39043,5.39097,5.38988,5.39047,16000000.0
2007-07-12 11:34:00,5.39061,5.39115,5.38897,5.38977,13000000.0
2007-07-12 11:35:00,5.39062,5.39062,5.38934,5.39039,14000000.0
2007-07-12 11:36:00,5.39113,5.39123,5.38976,5.39123,11000000.0
2007-07-12 11:37:00,5.39096,5.39153,5.3893,5.39135,16000000.0
2007-07-12 11:38:00,5.39086,5.39107,5.38996,5.39107,8000000.0
2007-07-12 11:39:00,5.39074,5.39117,5.38997,5.39071,11000000.0
2007-07-12 11:40:00,5.39143,5.39143,5.3898,5.39042,12000000.0
2007-07-12 11:41:00,5.39125,5.39202,5.39046,5.39202,10000000.0
2007-07-12 11:42:00,5.39175,5.39175,5.39067,5.39159,10000000.0
2007-07-12 11:43:00,5.39087,5.39135,5.38955,5.39134,17000000.0
2007-07-12 11:44:00,5.39172,5.39172,5.39018,5.39148,15000000.0
2007-07-12 11:45:00,5.39128,5.39152,5.38987,5.39152,16000000.0
2007-07-12 11:46:00,5.39153,5.39164,5.39022,5.39058,7000000.0
2007-07-12 11:47:00,5.39115,5.39206,5.39027,5.39206,16000000.0
2007-07-12 11:48:00,5.39212,5.39228,5.3908,5.39164,13000000.0
2007-07-12 11:49:00,5.39252,5.39252,5.39122,5.39187,10000000.0
2007-07-12 11:50:00,5.39311,5.39311,5.3917,5.3924,12000000.0
2007-07-12 11:51:00,5.39233,5.39293,5.39126,5.39128,14000000.0
2007-07-12 11:52:00,5.39274,5.39302,5.39132,5.39132,18000000.0
2007-07-12 11:53:00,5.3921,5.39296,5.39134,5.39175,16000000.0
2007-07-12 11:54:00,5.39191,5.39292,5.39161,5.39204,8000000.0
2007-07-12 11:55:00,5.39294,5.39294,5.391,5.39216,8000000.0
2007-07-12 11:56:00,5.39261,5.39297,5.39176,5.39297,8000000.0
2007-07-12 11:57:00,5.39176,5.39335,5.39149,5.39256,11000000.0
2007-07-12 11:58:00,5.39282,5.39315,5.39124,5.39315,14000000.0
2007-07-12 11:59:00,5.39195,5.3923,5.39158,5.39178,11000000.0
2007-07-12 12:00:00,5.39222,5.39222,5.39092,5.39165,15000000.0
2007-07-12 12:01:00,5.39163,5.39235,5.39066,5.39075,13000000.0
2007-07-12 12:02:00,5.39148,5.39202,5.39071,5.39076,15000000.0
2007-07-12 12:03:00,5.39095,5.39199,5.39078,5.39194,11000000.0
2007-07-12 12:04:00,5.3922,5.39226,5.39106,5.39165,9000000.0
2007-07-12 12:05:00,5.393,5.393,5.3921,5.39296,9000000.0
2007-07-12 12:06:00,5.39303,5.39303,5.3917,5.39202,15000000.0
2007-07-12 12:07:00,5.39314,5.39324,5.39175,5.39175,11000000.0
2007-07-12 12:08:00,5.39232,5.39274,5.39184,5.39274,8000000.0
2007-07-12 12:09:00,5.39224,5.39307,5.39166,5.39209,18000000.0
2007-07-12 12:10:00,5.3923,5.39344,5.39194,5.39344,14000000.0
2007-07-12 12:11:00,5.39314,5.3934,5.39193,5.3934,9000000.0
2007-07-12 12:12:00,5.39276,5.39434,5.39195,5.39382,18000000.0
2007-07-12 12:13:00,5.39428,5.39463,5.39311,5.39397,12000000.0
2007-07-12 12:14:00,5.39415,5.39415,5.39272,5.39272,10000000.0
2007-07-12 12:15:00,5.39423,5.39423,5.39244,5.39399,8000000.0
2007-07-12 12:16:00,5.39304,5.39363,5.39203,5.39305,14000000.0
2007-07-12 12:17:00,5.39227,5.39355,5.39187,5.39187,13000000.0
2007-07-12 12:18:00,5.39332,5.3936,5.39216,5.3936,10000000.0
2007-07-12 12:19:00,5.39268,5.39354,5.39241,5.39354,11000000.0
2007-07-12 12:20:00,5.39193,5.39317,5.39187,5.39232,8000000.0
2007-07-12 12:21:00,5.39349,5.39349,5.39207,5.39254,20000000.0
2007-07-12 12:22:00,5.39208,5.39311,5.39164,5.39241,14000000.0
2007-07-12 12:23:00,5.39328,5.39328,5.3916,5.39293,11000000.0
2007-07-12 12:24:00,5.39296,5.39296,5.39094,5.39196,17000000.0
2007-07-12 12:25:00,5.39257,5.39257,5.39105,5.39213,12000000.0
2007-07-12 12:26:00,5.3924,5.3924,5.39134,5.39134,7000000.0
2007-07-12 12:27:00,5.39212,5.39216,5.39064,5.39124,7000000.0
2007-07-12 12:28:00,5.39111,5.39205,5.39107,5.39196,19000000.0
2007-07-12 12:29:00,5.3916,5.39162,5.39021,5.39134,12000000.0
2007-07-12 12:30:00,5.39135,5.39184,5.39084,5.39092,10000000.0
2007-07-12 12:31:00,5.39118,5.39147,5.39024,5.39069,12000000.0
2007-07-12 12:32:00,5.39142,5.39167,5.39104,5.39155,12000000.0
2007-07-12 12:33:00,5.391,5.39126,5.39012,5.3912,15000000.0
2007-07-12 12:34:00,5.38984,5.3916,5.38984,5.3916,12000000.0
2007-07-12 12:35:00,5.39092,5.39118,5.38978,5.39045,12000000.0
2007-07-12 12:36:00,5.39052,5.39112,5.39002,5.39027,15000000.0
2007-07-12 12:37:00,5.39038,5.39112,5.38971,5.39035,8000000.0
2007-07-12 12:38:00,5.39084,5.39098,5.38992,5.39002,15000000.0
2007-07-12 12:39:00,5.39115,5.39122,5.3899,5.39093,14000000.0
2007-07-12 12:40:00,5.39096,5.39126,5.38993,5.39029,18000000.0
2007-07-12 12:41:00,5.39121,5.39124,5.39008,5.39048,11000000.0
2007-07-12 12:42:00,5.39005,5.39091,5.38975,5.38975,17000000.0
2007-07-12 12:43:00,5.3915,5.39164,5.38992,5.39088,11000000.0
2007-07-12 12:44:00,5.39013,5.39023,5.38882,5.38986,13000000.0
2007-07-12 12:45:00,5.3903,5.3907,5.3893,5.38932,10000000.0
2007-07-12 12:46:00,5.38955,5.39086,5.38934,5.39003,20000000.0
2007-07-12 12:47:00,5.38964,5.39109,5.38942,5.39109,10000000.0
2007-07-12 12:48:00,5.3909,5.39126,5.39001,5.39079,10000000.0
2007-07-12 12:49:00,5.39135,5.39138,5.38991,5.39061,15000000.0
2007-07-12 12:50:00,5.39069,5.39158,5.39069,5.39134,14000000.0
2007-07-12 12:51:00,5.39162,5.39162,5.38992,5.3907,14000000.0
2007-07-12 12:52:00,5.39099,5.39138,5.38928,5.38928,9000000.0
2007-07-12 12:53:00,5.39064,5.39102,5.38965,5.39071,9000000.0
2007-07-12 12:54:00,5.39037,5.39103,5.38967,5.38995,20000000.0
2007-07-12 12:55:00,5.39049,5.39049,5.38851,5.38851,12000000.0
2007-07-12 12:56:00,5.38912,5.38959,5.38808,5.38808,7000000.0
2007-07-12 12:57:00,5.38912,5.39029,5.38844,5.38876,13000000.0
2007-07-12 12:58:00,5.38799,5.38922,5.38799,5.38922,16000000.0
2007-07-12 12:59:00,5.38855,5.38914,5.38757,5.38757,14000000.0
2007-07-12 13:00:00,5.3882,5.38919,5.38748,5.38819,12000000.0
2007-07-12 13:01:00,5.38881,5.38922,5.38742,5.38824,17000000.0
2007-07-12 13:02:00,5.38851,5.38864,5.38683,5.38864,10000000.0
2007-07-12 13:03:00,5.38781,5.3883,5.38661,5.38813,22000000.0
2007-07-12 13:04:00,5.38845,5.38845,5.38644,5.38697,20000000.0
2007-07-12 13:05:00,5.3869,5.38806,5.38625,5.38628,14000000.0
2007-07-12 13:06:00,5.38736,5.38805,5.38618,5.38782,17000000.0
2007-07-12 13:07:00,5.38554,5.38736,5.38554,5.38736,22000000.0
2007-07-12 13:08:00,5.3872,5.38813,5.38607,5.38813,12000000.0
2007-07-12 13:09:00,5.38784,5.38827,5.38704,5.38743,12000000.0
2007-07-12 13:10:00,5.38882,5.38957,5.38764,5.38953,20000000.0
2007-07-12 13:11:00,5.38916,5.38992,5.38828,5.38869,12000000.0
2007-07-12 13:12:00,5.3897,5.39014,5.38883,5.38993,16000000.0
2007-07-12 13:13:00,5.38968,5.38972,5.38826,5.38972,14000000.0
2007-07-12 13:14:00,5.38927,5.39025,5.38839,5.38982,17000000.0
2007-07-12 13:15:00,5.38796,5.3895,5.38736,5.38896,7000000.0
2007-07-12 13:16:00,5.38721,5.38888,5.38721,5.38865,9000000.0
2007-07-12 13:17:00,5.38901,5.38918,5.38751,5.38768,15000000.0
2007-07-12 13:18:00,5.3895,5.3895,5.38769,5.3893,17000000.0
2007-07-12 13:19:00,5.38922,5.38922,5.38763,5.38763,15000000.0
2007-07-12 13:20:00,5.38897,5.38913,5.38775,5.38839,12000000.0
2007-07-12 13:21:00,5.38878,5.38884,5.38726,5.3888,24000000.0
2007-07-12 13:22:00,5.38759,5.38879,5.38708,5.38809,12000000.0
2007-07-12 13:23:00,5.38819,5.38898,5.38635,5.38635,12000000.0
2007-07-12 13:24:00,5.38878,5.38933,5.38744,5.38772,18000000.0
2007-07-12 13:25:00,5.38885,5.38964,5.38822,5.38947,12000000.0
2007-07-12 13:26:00,5.38865,5.39001,5.38865,5.38866,12000000.0
2007-07-12 13:27:00,5.39017,5.39182,5.38933,5.39036,9000000.0
2007-07-12 13:28:00,5.39004,5.39207,5.39004,5.39196,15000000.0
2007-07-12 13:29:00,5.39148,5.39215,5.39088,5.39177,14000000.0
2007-07-12 13:30:00,5.39135,5.39203,5.39037,5.39194,11000000.0
2007-07-12 13:31:00,5.39122,5.39165,5.38999,5.38999,11000000.0
2007-07-12 13:32:00,5.39182,5.39182,5.38948,5.39022,8000000.0
2007-07-12 13:33:00,5.39148,5.39149,5.38945,5.39011,14000000.0
2007-07-12 13:34:00,5.3912,5.39142,5.38999,5.39114,11000000.0
2007-07-12 13:35:00,5.39111,5.39169,5.39029,5.39169,16000000.0
2007-07-12 13:36:00,5.39141,5.39141,5.38985,5.39071,8000000.0
2007-07-12 13:37:00,5.3917,5.3917,5.38979,5.39124,17000000.0
2007-07-12 13:38:00,5.39071,5.39127,5.38988,5.39116,14000000.0
2007-07-12 13:39:00,5.39006,5.39096,5.39005,5.39048,10000000.0
2007-07-12 13:40:00,5.39159,5.39172,5.39055,5.39127,8000000.0
2007-07-12 13:41:00,5.38993,5.39178,5.38976,5.39178,11000000.0
2007-07-12 13:42:00,5.39063,5.39207,5.39058,5.39165,14000000.0
2007-07-12 13:43:00,5.39155,5.39167,5.39052,5.39167,11000000.0
2007-07-12 13:44:00,5.39136,5.39163,5.39042,5.39081,11000000.0
2007-07-12 13:45:00,5.39103,5.39208,5.39084,5.39126,14000000.0
2007-07-12 13:46:00,5.39205,5.39205,5.39031,5.39031,11000000.0
2007-07-12 13:47:00,5.39206,5.3926,5.3908,5.39111,13000000.0
2007-07-12 13:48:00,5.39133,5.39191,5.39053,5.39173,14000000.0
2007-07-12 13:49:00,5.3916,5.39211,5.39093,5.39208,12000000.0
2007-07-12 13:50:00,5.39036,5.39227,5.39036,5.39222,16000000.0
2007-07-12 13:51:00,5.3911,5.39146,5.39056,5.39117,14000000.0
2007-07-12 13:52:00,5.38989,5.39168,5.38989,5.39156,10000000.0
2007-07-12 13:53:00,5.39193,5.39209,5.38966,5.38966,10000000.0
2007-07-12 13:54:00,5.39041,5.39099,5.3902,5.3906,8000000.0
2007-07-12 13:55:00,5.39033,5.3917,5.38987,5.39092,13000000.0
2007-07-12 13:56:00,5.39082,5.39112,5.39002,5.3909,17000000.0
2007-07-12 13:57:00,5.39109,5.39124,5.38982,5.39124,13000000.0
2007-07-12 13:58:00,5.39125,5.39125,5.38962,5.39085,7000000.0
2007-07-12 13:59:00,5.39099,5.39099,5.38977,5.39096,9000000.0
2007-07-12 14:00:00,5.39052,5.3908,5.3894,5.38974,7000000.0
2007-07-12 14:01:00,5.39144,5.39144,5.38995,5.39113,11000000.0
2007-07-12 14:02:00,5.39018,5.39107,5.38987,5.39107,19000000.0
2007-07-12 14:03:00,5.39109,5.39109,5.38972,5.38972,13000000.0
2007-07-12 14:04:00,5.39005,5.3914,5.38973,5.39127,22000000.0
2007-07-12 14:05:00,5.39073,5.39132,5.38977,5.39116,17000000.0
2007-07-12 14:06:00,5.39127,5.39135,5.39007,5.39094,11000000.0
2007-07-12 14:07:00,5.39091,5.39163,5.39031,5.39099,9000000.0
2007-07-12 14:08:00,5.38991,5.39041,5.38873,5.38945,11000000.0
2007-07-12 14:09:00,5.39192,5.39192,5.38987,5.3906,12000000.0
2007-07-12 14:10:00,5.3895,5.39096,5.38937,5.39096,13000000.0
2007-07-12 14:11:00,5.39004,5.3911,5.38952,5.3911,14000000.0
2007-07-12 14:12:00,5.38963,5.39123,5.38886,5.38886,11000000.0
2007-07-12 14:13:00,5.39104,5.39104,5.38959,5.39003,11000000.0
2007-07-12 14:14:00,5.39132,5.39141,5.39024,5.39104,7000000.0
2007-07-12 14:15:00,5.39005,5.391,5.38979,5.39012,14000000.0
2007-07-12 14:16:00,5.39058,5.39108,5.38973,5.39108,13000000.0
2007-07-12 14:17:00,5.3906,5.39169,5.38989,5.39169,22000000.0
2007-07-12 14:18:00,5.39148,5.39148,5.38979,5.39035,15000000.0
2007-07-12 14:19:00,5.39063,5.39146,5.39009,5.39146,12000000.0
2007-07-12 14:20:00,5.39171,5.39186,5.39018,5.39018,7000000.0
2007-07-12 14:21:00,5.38978,5.39123,5.38933,5.39041,13000000.0
2007-07-12 14:22:00,5.39137,5.39137,5.38974,5.38975,8000000.0
2007-07-12 14:23:00,5.3909,5.39119,5.3902,5.39119,11000000.0
2007-07-12 14:24:00,5.3898,5.39129,5.3898,5.39124,13000000.0
2007-07-12 14:25:00,5.38971,5.39147,5.38934,5.39147,15000000.0
2007-07-12 14:26:00,5.39079,5.39103,5.38986,5.39083,8000000.0
2007-07-12 14:27:00,5.39151,5.39151,5.38971,5.39055,10000000.0
2007-07-12 14:28:00,5.39038,5.39131,5.38992,5.39131,11000000.0
2007-07-12 14:29:00,5.39158,5.39168,5.39011,5.39101,21000000.0
2007-07-12 14:30:00,5.39079,5.39122,5.3885,5.39109,11000000.0
2007-07-12 14:31:00,5.39042,5.39123,5.38959,5.39123,17000000.0
2007-07-12 14:32:00,5.39065,5.39069,5.38905,5.38987,15000000.0
2007-07-12 14:33:00,5.38917,5.3905,5.38833,5.38855,8000000.0
2007-07-12 14:34:00,5.39021,5.39087,5.38879,5.39068,9000000.0
2007-07-12 14:35:00,5.39033,5.39033,5.38856,5.38881,11000000.0
2007-07-12 14:36:00,5.38993,5.39027,5.38785,5.38785,15000000.0
2007-07-12 14:37:00,5.38904,5.38904,5.3867,5.38835,8000000.0
2007-07-12 14:38:00,5.3889,5.38915,5.38714,5.38824,10000000.0
2007-07-12 14:39:00,5.38843,5.38912,5.38693,5.38912,19000000.0
2007-07-12 14:40:00,5.38686,5.3894,5.38686,5.38739,15000000.0
2007-07-12 14:41:00,5.38903,5.38972,5.38773,5.38807,15000000.0
2007-07-12 14:42:00,5.38848,5.39096,5.38848,5.39096,17000000.0
2007-07-12 14:43:00,5.39225,5.39448,5.38881,5.39448,15000000.0
2007-07-12 14:44:00,5.39407,5.39459,5.38997,5.39302,15000000.0
2007-07-12 14:45:00,5.39395,5.39395,5.38892,5.39099,9000000.0
2007-07-12 14:46:00,5.39366,5.39366,5.38997,5.39004,11000000.0
2007-07-12 14:47:00,5.39256,5.39292,5.38955,5.39224,12000000.0
2007-07-12 14:48:00,5.39312,5.39406,5.39066,5.39192,12000000.0
2007-07-12 14:49:00,5.3947,5.39497,5.39109,5.39252,12000000.0
2007-07-12 14:50:00,5.39237,5.39479,5.39109,5.39479,15000000.0
2007-07-12 14:51:00,5.39547,5.39665,5.3938,5.39665,10000000.0
2007-07-12 14:52:00,5.39649,5.39786,5.39245,5.39786,13000000.0
2007-07-12 14:53:00,5.3977,5.39901,5.39279,5.39901,13000000.0
2007-07-12 14:54:00,5.39381,5.39785,5.39381,5.39785,9000000.0
2007-07-12 14:55:00,5.39932,5.40002,5.39812,5.39916,16000000.0
2007-07-12 14:56:00,5.39913,5.39944,5.39676,5.39676,15000000.0
2007-07-12 14:57:00,5.39792,5.39846,5.39655,5.39655,15000000.0
2007-07-12 14:58:00,5.39683,5.39786,5.39625,5.39761,11000000.0
2007-07-12 14:59:00,5.39811,5.39811,5.39616,5.39756,14000000.0
2007-07-12 15:00:00,5.39819,5.39838,5.39629,5.39769,18000000.0
2007-07-12 15:01:00,5.39797,5.39838,5.39691,5.39838,12000000.0
2007-07-12 15:02:00,5.39832,5.40026,5.39804,5.40026,7000000.0
2007-07-12 15:03:00,5.3992,5.40199,5.39839,5.40065,18000000.0
2007-07-12 15:04:00,5.40162,5.40288,5.40021,5.40167,21000000.0
2007-07-12 15:05:00,5.40189,5.40254,5.3993,5.40104,13000000.0
2007-07-12 15:06:00,5.40022,5.40162,5.3997,5.40076,14000000.0
2007-07-12 15:07:00,5.40022,5.40151,5.39949,5.40151,22000000.0
2007-07-12 15:08:00,5.4003,5.40092,5.39902,5.39931,10000000.0
2007-07-12 15:09:00,5.39923,5.4003,5.39823,5.39964,9000000.0
2007-07-12 15:10:00,5.39858,5.39966,5.39652,5.39725,14000000.0
2007-07-12 15:11:00,5.39732,5.39847,5.39659,5.39795,12000000.0
2007-07-12 15:12:00,5.39647,5.39812,5.39647,5.39742,13000000.0
2007-07-12 15:13:00,5.39717,5.39942,5.39717,5.3993,12000000.0
2007-07-12 15:14:00,5.39886,5.39916,5.39732,5.39916,10000000.0
2007-07-12 15:15:00,5.39891,5.39939,5.39746,5.39785,16000000.0
2007-07-12 15:16:00,5.39817,5.39833,5.39621,5.39735,15000000.0
2007-07-12 15:17:00,5.3979,5.3979,5.396,5.39616,14000000.0
2007-07-12 15:18:00,5.39764,5.39764,5.39493,5.39721,12000000.0
2007-07-12 15:19:00,5.39765,5.39769,5.39611,5.39725,11000000.0
2007-07-12 15:20:00,5.39664,5.39712,5.39489,5.39705,14000000.0
2007-07-12 15:21:00,5.39717,5.39717,5.39509,5.3957,14000000.0
2007-07-12 15:22:00,5.39676,5.39721,5.39573,5.39704,10000000.0
2007-07-12 15:23:00,5.39684,5.39685,5.39501,5.39615,11000000.0
2007-07-12 15:24:00,5.39595,5.39616,5.39515,5.39616,10000000.0
2007-07-12 15:25:00,5.39624,5.39642,5.3943,5.39596,16000000.0
2007-07-12 15:26:00,5.39537,5.39556,5.39327,5.39506,15000000.0
2007-07-12 15:27:00,5.3941,5.39509,5.39386,5.39509,10000000.0
2007-07-12 15:28:00,5.39428,5.39501,5.39386,5.39501,11000000.0
2007-07-12 15:29:00,5.39523,5.39523,5.39275,5.39476,19000000.0
2007-07-12 15:30:00,5.39522,5.39548,5.39338,5.39377,10000000.0
2007-07-12 15:31:00,5.39544,5.39544,5.39376,5.39542,14000000.0
2007-07-12 15:32:00,5.39582,5.39582,5.39405,5.39568,12000000.0
2007-07-12 15:33:00,5.3958,5.39597,5.39363,5.39363,20000000.0
2007-07-12 15:34:00,5.39552,5.39552,5.39367,5.39552,12000000.0
2007-07-12 15:35:00,5.39567,5.39598,5.39391,5.3957,12000000.0
2007-07-12 15:36:00,5.3943,5.39567,5.3942,5.39567,10000000.0
2007-07-12 15:37:00,5.39554,5.3959,5.39445,5.3959,10000000.0
2007-07-12 15:38:00,5.3952,5.39568,5.39368,5.39444,13000000.0
2007-07-12 15:39:00,5.39598,5.39598,5.395,5.39547,7000000.0
2007-07-12 15:40:00,5.39548,5.39625,5.39485,5.39625,10000000.0
2007-07-12 15:41:00,5.39605,5.39605,5.39469,5.39469,9000000.0
2007-07-12 15:42:00,5.3964,5.39681,5.39481,5.39645,13000000.0
2007-07-12 15:43:00,5.39633,5.39727,5.39519,5.39727,16000000.0
2007-07-12 15:44:00,5.39738,5.39879,5.39647,5.39876,14000000.0
2007-07-12 15:45:00,5.39777,5.40001,5.39699,5.3978,15000000.0
2007-07-12 15:46:00,5.39966,5.39981,5.39763,5.39952,13000000.0
2007-07-12 15:47:00,5.39967,5.40063,5.39782,5.39782,9000000.0
2007-07-12 15:48:00,5.39863,5.39962,5.39727,5.39962,21000000.0
2007-07-12 15:49:00,5.39837,5.39872,5.39677,5.3975,23000000.0
2007-07-12 15:50:00,5.3984,5.3984,5.39668,5.39731,12000000.0
2007-07-12 15:51:00,5.39809,5.39929,5.39723,5.39727,19000000.0
2007-07-12 15:52:00,5.39841,5.39906,5.3974,5.39879,15000000.0
2007-07-12 15:53:00,5.39902,5.3994,5.39782,5.3994,14000000.0
2007-07-12 15:54:00,5.39924,5.40034,5.39796,5.39955,15000000.0
2007-07-12 15:55:00,5.39836,5.39986,5.39819,5.39977,12000000.0
2007-07-12 15:56:00,5.40003,5.40003,5.39814,5.3992,18000000.0
2007-07-12 15:57:00,5.39944,5.39972,5.39818,5.39972,10000000.0
2007-07-12 15:58:00,5.39939,5.40046,5.39861,5.39955,22000000.0
2007-07-12 15:59:00,5.39857,5.39989,5.39857,5.39985,12000000.0
2007-07-12 16:00:00,5.39919,5.40016,5.39845,5.39845,12000000.0
2007-07-12 16:01:00,5.39999,5.40088,5.39887,5.39964,12000000.0
2007-07-12 16:02:00,5.39768,5.39937,5.39597,5.39725,13000000.0
2007-07-12 16:03:00,5.39704,5.39858,5.39586,5.39858,13000000.0
2007-07-12 16:04:00,5.39715,5.39874,5.39663,5.39874,11000000.0
2007-07-12 16:05:00,5.39853,5.39861,5.39698,5.39793,9000000.0
2007-07-12 16:06:00,5.39757,5.3984,5.39611,5.39611,14000000.0
2007-07-12 16:07:00,5.39699,5.39801,5.39643,5.39707,15000000.0
2007-07-12 16:08:00,5.39691,5.39829,5.39527,5.39527,15000000.0
2007-07-12 16:09:00,5.39715,5.39826,5.39581,5.39797,17000000.0
2007-07-12 16:10:00,5.3966,5.39822,5.39604,5.39704,14000000.0
2007-07-12 16:11:00,5.39765,5.39765,5.39645,5.39666,9000000.0
2007-07-12 16:12:00,5.39806,5.39864,5.39666,5.39836,15000000.0
2007-07-12 16:13:00,5.39818,5.39859,5.3966,5.39795,14000000.0
2007-07-12 16:14:00,5.39797,5.39835,5.3973,5.3983,12000000.0
2007-07-12 16:15:00,5.3972,5.39855,5.39663,5.39855,14000000.0
2007-07-12 16:16:00,5.39755,5.39883,5.39704,5.39704,13000000.0
2007-07-12 16:17:00,5.39801,5.39879,5.39726,5.39726,18000000.0
2007-07-12 16:18:00,5.39835,5.39835,5.39681,5.39816,13000000.0
2007-07-12 16:19:00,5.39788,5.39837,5.39673,5.39673,8000000.0
2007-07-12 16:20:00,5.39764,5.3977,5.39658,5.39746,13000000.0
2007-07-12 16:21:00,5.39738,5.39792,5.39668,5.39776,12000000.0
2007-07-12 16:22:00,5.39818,5.39818,5.39706,5.39706,11000000.0
2007-07-12 16:23:00,5.3977,5.39773,5.39605,5.39701,14000000.0
2007-07-12 16:24:00,5.39743,5.39883,5.3955,5.39597,15000000.0
2007-07-12 16:25:00,5.39759,5.39865,5.3962,5.39746,11000000.0
2007-07-12 16:26:00,5.39539,5.39684,5.39539,5.39684,8000000.0
2007-07-12 16:27:00,5.39666,5.39869,5.39666,5.39817,10000000.0
2007-07-12 16:28:00,5.39627,5.39923,5.39627,5.39745,15000000.0
2007-07-12 16:29:00,5.3964,5.39742,5.39635,5.39635,7000000.0
2007-07-12 16:30:00,5.39769,5.39769,5.39564,5.39763,16000000.0
2007-07-12 16:31:00,5.39743,5.39915,5.39644,5.39767,14000000.0
2007-07-12 16:32:00,5.39644,5.39889,5.39628,5.39884,7000000.0
2007-07-12 16:33:00,5.39668,5.39792,5.39615,5.3978,8000000.0
2007-07-12 16:34:00,5.40049,5.40049,5.39791,5.39791,8000000.0
2007-07-12 16:35:00,5.39917,5.39932,5.39774,5.39932,9000000.0
2007-07-12 16:36:00,5.39766,5.39898,5.39698,5.39834,13000000.0
2007-07-12 16:37:00,5.39837,5.3984,5.39723,5.39814,18000000.0
2007-07-12 16:38:00,5.39931,5.4001,5.39779,5.39979,18000000.0
2007-07-12 16:39:00,5.39988,5.40012,5.39801,5.40012,20000000.0
2007-07-12 16:40:00,5.4003,5.4003,5.39819,5.39824,13000000.0
2007-07-12 16:41:00,5.40071,5.40079,5.39863,5.40079,20000000.0
2007-07-12 16:42:00,5.40144,5.40188,5.39952,5.40188,18000000.0
2007-07-12 16:43:00,5.40163,5.40163,5.39966,5.40028,15000000.0
2007-07-12 16:44:00,5.39924,5.40018,5.39791,5.39859,20000000.0
2007-07-12 16:45:00,5.39926,5.40023,5.39907,5.40016,13000000.0
2007-07-12 16:46:00,5.4003,5.4003,5.39799,5.39991,15000000.0
2007-07-12 16:47:00,5.3991,5.39999,5.39878,5.39923,8000000.0
2007-07-12 16:48:00,5.39999,5.39999,5.39791,5.39997,11000000.0
2007-07-12 16:49:00,5.39892,5.39967,5.39852,5.39893,12000000.0
2007-07-12 16:50:00,5.39833,5.39991,5.39795,5.39912,15000000.0
2007-07-12 16:51:00,5.39954,5.39972,5.39823,5.39897,18000000.0
2007-07-12 16:52:00,5.39952,5.39952,5.39829,5.3992,14000000.0
2007-07-12 16:53:00,5.39914,5.39914,5.39821,5.39841,8000000.0
2007-07-12 16:54:00,5.39916,5.39916,5.39776,5.39809,11000000.0
2007-07-12 16:55:00,5.39901,5.39901,5.39718,5.39836,12000000.0
2007-07-12 16:56:00,5.39825,5.39912,5.39654,5.39654,10000000.0
2007-07-12 16:57:00,5.39794,5.39846,5.3971,5.39846,8000000.0
2007-07-12 16:58:00,5.39758,5.39886,5.39756,5.39886,9000000.0
2007-07-12 16:59:00,5.3976,5.39931,5.39723,5.39748,13000000.0
2007-07-12 17:00:00,5.39755,5.39874,5.39702,5.39777,11000000.0
2007-07-12 17:01:00,5.39834,5.3988,5.39759,5.39863,12000000.0
2007-07-12 17:02:00,5.39756,5.39844,5.39698,5.39844,10000000.0
2007-07-12 17:03:00,5.39724,5.39793,5.39617,5.39793,16000000.0
2007-07-12 17:04:00,5.39725,5.39735,5.39544,5.39727,13000000.0
2007-07-12 17:05:00,5.39603,5.39754,5.39477,5.39591,16000000.0
2007-07-12 17:06:00,5.39609,5.39609,5.39428,5.39514,12000000.0
2007-07-12 17:07:00,5.39474,5.39545,5.39422,5.39467,8000000.0
2007-07-12 17:08:00,5.39564,5.39591,5.39476,5.39562,21000000.0
2007-07-12 17:09:00,5.39589,5.39685,5.39454,5.39685,16000000.0
2007-07-12 17:10:00,5.39585,5.39605,5.3945,5.3945,11000000.0
2007-07-12 17:11:00,5.39517,5.39585,5.39483,5.39566,11000000.0
2007-07-12 17:12:00,5.39601,5.39667,5.395,5.39667,9000000.0
2007-07-12 17:13:00,5.39573,5.39691,5.39573,5.39691,9000000.0
2007-07-12 17:14:00,5.39709,5.39709,5.39544,5.39709,17000000.0
2007-07-12 17:15:00,5.397,5.3978,5.3959,5.3974,11000000.0
2007-07-12 17:16:00,5.3969,5.39903,5.3962,5.3962,15000000.0
2007-07-12 17:17:00,5.39889,5.39889,5.39665,5.39798,13000000.0
2007-07-12 17:18:00,5.39792,5.39828,5.39711,5.39731,15000000.0
2007-07-12 17:19:00,5.3967,5.39824,5.3967,5.3981,17000000.0
2007-07-12 17:20:00,5.39814,5.39814,5.39699,5.39785,12000000.0
2007-07-12 17:21:00,5.39672,5.39815,5.39672,5.39736,7000000.0
2007-07-12 17:22:00,5.39685,5.39825,5.3967,5.39731,14000000.0
2007-07-12 17:23:00,5.39826,5.39897,5.39731,5.39796,13000000.0
2007-07-12 17:24:00,5.39843,5.39843,5.39739,5.39828,9000000.0
2007-07-12 17:25:00,5.39755,5.39863,5.39707,5.39863,11000000.0
2007-07-12 17:26:00,5.39689,5.39891,5.39689,5.39891,16000000.0
2007-07-12 17:27:00,5.39812,5.39924,5.39735,5.39924,9000000.0
2007-07-12 17:28:00,5.39902,5.39902,5.39703,5.39799,15000000.0
2007-07-12 17:29:00,5.39818,5.39895,5.3976,5.39763,11000000.0
2007-07-12 17:30:00,5.3995,5.40015,5.39789,5.40008,19000000.0
2007-07-12 17:31:00,5.39991,5.40007,5.39891,5.39891,11000000.0
2007-07-12 17:32:00,5.39904,5.40064,5.39884,5.40009,9000000.0
2007-07-12 17:33:00,5.39931,5.40011,5.3989,5.40011,10000000.0
2007-07-12 17:34:00,5.40075,5.40249,5.39962,5.40197,14000000.0
2007-07-12 17:35:00,5.40242,5.40258,5.3988,5.40258,13000000.0
2007-07-12 17:36:00,5.39922,5.40094,5.39836,5.39909,11000000.0
2007-07-12 17:37:00,5.39909,5.40006,5.39757,5.39812,15000000.0
2007-07-12 17:38:00,5.40017,5.40017,5.3979,5.39939,17000000.0
2007-07-12 17:39:00,5.39896,5.39931,5.39801,5.39868,8000000.0
2007-07-12 17:40:00,5.39884,5.39884,5.39748,5.39784,12000000.0
2007-07-12 17:41:00,5.39813,5.39822,5.39467,5.39593,21000000.0
2007-07-12 17:42:00,5.3955,5.39768,5.39481,5.39481,13000000.0
2007-07-12 17:43:00,5.39635,5.39635,5.39507,5.39536,11000000.0
2007-07-12 17:44:00,5.39511,5.39625,5.39479,5.39625,19000000.0
2007-07-12 17:45:00,5.39547,5.39691,5.3952,5.39691,10000000.0
2007-07-12 17:46:00,5.39636,5.39636,5.39544,5.39607,13000000.0
2007-07-12 17:47:00,5.39696,5.39696,5.39545,5.39545,9000000.0
2007-07-12 17:48:00,5.39591,5.39644,5.39484,5.39517,14000000.0
2007-07-12 17:49:00,5.39617,5.39617,5.39514,5.39524,14000000.0
2007-07-12 17:50:00,5.3965,5.3965,5.39468,5.39638,17000000.0
2007-07-12 17:51:00,5.395,5.39686,5.395,5.39537,13000000.0
2007-07-12 17:52:00,5.39634,5.39634,5.39486,5.39603,24000000.0
2007-07-12 17:53:00,5.39682,5.39682,5.39541,5.39562,16000000.0
2007-07-12 17:54:00,5.39596,5.39673,5.39533,5.39673,16000000.0
2007-07-12 17:55:00,5.39599,5.39599,5.39479,5.39567,13000000.0
2007-07-12 17:56:00,5.39566,5.39608,5.39456,5.39465,15000000.0
2007-07-12 17:57:00,5.39582,5.39582,5.39421,5.39421,10000000.0
2007-07-12 17:58:00,5.3956,5.39648,5.39447,5.39636,15000000.0
2007-07-12 17:59:00,5.39472,5.39627,5.39431,5.39495,13000000.0
2007-07-12 18:00:00,5.39635,5.39692,5.3947,5.3947,7000000.0
2007-07-12 18:01:00,5.39529,5.39634,5.39459,5.39488,18000000.0
2007-07-12 18:02:00,5.39501,5.39579,5.39439,5.39494,17000000.0
2007-07-12 18:03:00,5.39529,5.39577,5.39439,5.39517,16000000.0
2007-07-12 18:04:00,5.39428,5.39548,5.39333,5.39359,14000000.0
2007-07-12 18:05:00,5.39351,5.39481,5.39339,5.39356,13000000.0
2007-07-12 18:06:00,5.39515,5.39515,5.39368,5.39434,18000000.0
2007-07-12 18:07:00,5.39409,5.39485,5.39338,5.39417,12000000.0
2007-07-12 18:08:00,5.39312,5.39468,5.39274,5.39418,18000000.0
2007-07-12 18:09:00,5.39471,5.39475,5.39301,5.39373,12000000.0
2007-07-12 18:10:00,5.39428,5.39483,5.39303,5.39319,13000000.0
2007-07-12 18:11:00,5.39481,5.39481,5.39353,5.39426,10000000.0
2007-07-12 18:12:00,5.39394,5.39459,5.39299,5.39299,11000000.0
2007-07-12 18:13:00,5.39418,5.39465,5.39285,5.39411,14000000.0
2007-07-12 18:14:00,5.39434,5.39474,5.39399,5.39451,10000000.0
2007-07-12 18:15:00,5.39485,5.39485,5.3933,5.39474,10000000.0
2007-07-12 18:16:00,5.39286,5.39432,5.39264,5.39264,9000000.0
2007-07-12 18:17:00,5.39402,5.39418,5.39267,5.39418,18000000.0
2007-07-12 18:18:00,5.3944,5.3944,5.3929,5.39414,14000000.0
2007-07-12 18:19:00,5.39414,5.3943,5.39256,5.3943,10000000.0
2007-07-12 18:20:00,5.39238,5.3941,5.39238,5.39358,15000000.0
2007-07-12 18:21:00,5.39344,5.39532,5.39274,5.39367,18000000.0
2007-07-12 18:22:00,5.39432,5.39432,5.39294,5.3942,14000000.0
2007-07-12 18:23:00,5.39496,5.39496,5.39254,5.39349,7000000.0
2007-07-12 18:24:00,5.3922,5.39381,5.39151,5.39296,9000000.0
2007-07-12 18:25:00,5.3931,5.3931,5.39134,5.39157,13000000.0
2007-07-12 18:26:00,5.39128,5.39218,5.38979,5.39203,16000000.0
2007-07-12 18:27:00,5.39141,5.3922,5.39014,5.3922,14000000.0
2007-07-12 18:28:00,5.39179,5.39222,5.39051,5.39222,13000000.0
2007-07-12 18:29:00,5.39265,5.39265,5.39065,5.39136,11000000.0
2007-07-12 18:30:00,5.39199,5.39218,5.39088,5.39218,16000000.0
2007-07-12 18:31:00,5.39145,5.39222,5.39066,5.3912,12000000.0
2007-07-12 18:32:00,5.39128,5.3919,5.3911,5.3913,11000000.0
2007-07-12 18:33:00,5.39168,5.39168,5.39011,5.39028,13000000.0
2007-07-12 18:34:00,5.39131,5.39159,5.39036,5.39159,13000000.0
2007-07-12 18:35:00,5.39159,5.39159,5.39036,5.39131,18000000.0
2007-07-12 18:36:00,5.39157,5.39192,5.38958,5.39149,18000000.0
2007-07-12 18:37:00,5.39178,5.39204,5.39082,5.39204,18000000.0
2007-07-12 18:38:00,5.39191,5.39191,5.3906,5.39161,11000000.0
2007-07-12 18:39:00,5.39185,5.39185,5.39004,5.39069,11000000.0
2007-07-12 18:40:00,5.39064,5.39152,5.39064,5.39069,14000000.0
2007-07-12 18:41:00,5.39035,5.39131,5.38955,5.39112,16000000.0
2007-07-12 18:42:00,5.38942,5.3913,5.38942,5.39019,14000000.0
2007-07-12 18:43:00,5.39051,5.39137,5.38988,5.39137,10000000.0
2007-07-12 18:44:00,5.3907,5.39157,5.38973,5.39005,13000000.0
2007-07-12 18:45:00,5.39101,5.39148,5.38995,5.39148,13000000.0
2007-07-12 18:46:00,5.39121,5.39152,5.39018,5.39152,12000000.0
2007-07-12 18:47:00,5.39113,5.39125,5.38966,5.39008,14000000.0
2007-07-12 18:48:00,5.39145,5.39158,5.3905,5.39059,15000000.0
2007-07-12 18:49:00,5.39121,5.39191,5.39048,5.39145,12000000.0
2007-07-12 18:50:00,5.39026,5.39166,5.39026,5.39048,9000000.0
2007-07-12 18:51:00,5.39054,5.39177,5.39054,5.39124,17000000.0
2007-07-12 18:52:00,5.39195,5.392,5.39078,5.39164,9000000.0
2007-07-12 18:53:00,5.39205,5.39241,5.39086,5.39109,14000000.0
2007-07-12 18:54:00,5.3912,5.39212,5.39033,5.39033,14000000.0
2007-07-12 18:55:00,5.39048,5.39199,5.39048,5.39199,10000000.0
2007-07-12 18:56:00,5.39149,5.39232,5.39131,5.3922,16000000.0
2007-07-12 18:57:00,5.39143,5.39253,5.39114,5.39122,17000000.0
2007-07-12 18:58:00,5.39064,5.39231,5.39064,5.39215,14000000.0
2007-07-12 18:59:00,5.39223,5.39249,5.39118,5.39249,14000000.0
2007-07-12 19:00:00,5.39242,5.39263,5.39137,5.39141,15000000.0
2007-07-12 19:01:00,5.39202,5.3922,5.39095,5.3922,15000000.0
2007-07-12 19:02:00,5.39175,5.39246,5.39071,5.39196,14000000.0
2007-07-12 19:03:00,5.39234,5.39242,5.39113,5.3923,14000000.0
2007-07-12 19:04:00,5.39115,5.39215,5.39115,5.39157,12000000.0
2007-07-12 19:05:00,5.39211,5.39216,5.39107,5.39181,15000000.0
2007-07-12 19:06:00,5.39255,5.39255,5.39112,5.39223,16000000.0
2007-07-12 19:07:00,5.39179,5.39195,5.3907,5.39163,20000000.0
2007-07-12 19:08:00,5.38976,5.39148,5.38976,5.39145,8000000.0
2007-07-12 19:09:00,5.39125,5.39151,5.38996,5.39045,17000000.0
2007-07-12 19:10:00,5.39159,5.39159,5.39,5.3905,9000000.0
2007-07-12 19:11:00,5.39122,5.39122,5.3895,5.39066,16000000.0
2007-07-12 19:12:00,5.38986,5.39086,5.38958,5.39037,13000000.0
2007-07-12 19:13:00,5.39093,5.39093,5.38972,5.39015,10000000.0
2007-07-12 19:14:00,5.39037,5.3908,5.38912,5.39075,20000000.0
2007-07-12 19:15:00,5.39088,5.39088,5.38945,5.39011,12000000.0
2007-07-12 19:16:00,5.3905,5.39085,5.38991,5.39085,8000000.0
2007-07-12 19:17:00,5.39138,5.39138,5.38944,5.39109,18000000.0
2007-07-12 19:18:00,5.39052,5.39093,5.39001,5.39093,11000000.0
2007-07-12 19:19:00,5.39107,5.39107,5.38965,5.39104,12000000.0
2007-07-12 19:20:00,5.3908,5.39089,5.38996,5.39089,14000000.0
2007-07-12 19:21:00,5.38972,5.39123,5.38946,5.38953,13000000.0
2007-07-12 19:22:00,5.39108,5.39108,5.38961,5.3905,12000000.0
2007-07-12 19:23:00,5.39076,5.3911,5.38984,5.39028,14000000.0
2007-07-12 19:24:00,5.39,5.39105,5.39,5.39105,19000000.0
2007-07-12 19:25:00,5.39132,5.39132,5.3906,5.3906,8000000.0
2007-07-12 19:26:00,5.38969,5.39069,5.38967,5.39069,7000000.0
2007-07-12 19:27:00,5.39064,5.39075,5.38938,5.39075,20000000.0
2007-07-12 19:28:00,5.39111,5.39154,5.39001,5.39001,17000000.0
2007-07-12 19:29:00,5.39081,5.39111,5.39001,5.3901,10000000.0
2007-07-12 19:30:00,5.39127,5.39128,5.39004,5.39127,15000000.0
2007-07-12 19:31:00,5.39144,5.39168,5.39017,5.39115,11000000.0
2007-07-12 19:32:00,5.38949,5.39129,5.38949,5.39111,9000000.0
2007-07-12 19:33:00,5.39153,5.39153,5.39027,5.39055,14000000.0
2007-07-12 19:34:00,5.38997,5.39145,5.38979,5.39028,17000000.0
2007-07-12 19:35:00,5.39205,5.39205,5.39185,5.39198,8000000.0
2007-07-12 19:36:00,5.3907,5.3911,5.38986,5.3911,15000000.0
2007-07-12 19:37:00,5.38979,5.39097,5.38968,5.38989,8000000.0
2007-07-12 19:38:00,5.39043,5.39116,5.3901,5.39116,15000000.0
2007-07-12 19:39:00,5.39055,5.39138,5.38992,5.39122,17000000.0
2007-07-12 19:40:00,5.39101,5.39101,5.38989,5.39092,16000000.0
2007-07-12 19:41:00,5.39107,5.39107,5.38917,5.3893,11000000.0
2007-07-12 19:42:00,5.39064,5.39113,5.38975,5.39051,15000000.0
2007-07-12 19:43:00,5.3904,5.3909,5.39021,5.3909,14000000.0
2007-07-12 19:44:00,5.3907,5.3907,5.38955,5.39046,14000000.0
2007-07-12 19:45:00,5.39035,5.39035,5.3895,5.38952,15000000.0
2007-07-12 19:46:00,5.39059,5.39115,5.38942,5.39085,15000000.0
2007-07-12 19:47:00,5.39081,5.39081,5.38974,5.38994,16000000.0
2007-07-12 19:48:00,5.39135,5.39135,5.38996,5.39067,16000000.0
2007-07-12 19:49:00,5.39067,5.39098,5.3901,5.3905,8000000.0
2007-07-12 19:50:00,5.39128,5.39128,5.3901,5.39045,9000000.0
2007-07-12 19:51:00,5.39101,5.39143,5.38981,5.38981,19000000.0
2007-07-12 19:52:00,5.38965,5.39009,5.38965,5.39009,11000000.0
2007-07-12 19:53:00,5.39113,5.39119,5.38959,5.39114,14000000.0
2007-07-12 19:54:00,5.39129,5.39157,5.38938,5.39063,18000000.0
2007-07-12 19:55:00,5.39053,5.39142,5.39032,5.39091,13000000.0
2007-07-12 19:56:00,5.39125,5.39225,5.39093,5.39215,10000000.0
2007-07-12 19:57:00,5.39176,5.39216,5.39072,5.39206,16000000.0
2007-07-12 19:58:00,5.39223,5.39223,5.39088,5.39088,15000000.0
2007-07-12 19:59:00,5.39228,5.39257,5.39118,5.39239,14000000.0
2007-07-12 20:00:00,5.39185,5.39249,5.39117,5.39249,11000000.0
2007-07-12 20:01:00,5.39251,5.39251,5.3916,5.3916,24000000.0
2007-07-12 20:02:00,5.3913,5.39189,5.39121,5.39166,11000000.0
2007-07-12 20:03:00,5.39185,5.3923,5.39119,5.3923,11000000.0
2007-07-12 20:04:00,5.39039,5.39173,5.39039,5.39107,10000000.0
2007-07-12 20:05:00,5.39111,5.3919,5.39033,5.39163,17000000.0
2007-07-12 20:06:00,5.39077,5.39077,5.39035,5.39045,10000000.0
2007-07-12 20:07:00,5.39028,5.39041,5.39014,5.39035,14000000.0
2007-07-12 20:08:00,5.39088,5.39164,5.39024,5.39024,13000000.0
2007-07-12 20:09:00,5.39145,5.39189,5.3904,5.39155,11000000.0
2007-07-12 20:10:00,5.39135,5.39165,5.39061,5.3911,11000000.0
2007-07-12 20:11:00,5.39068,5.39232,5.39064,5.39064,9000000.0
2007-07-12 20:12:00,5.39252,5.39252,5.39102,5.39102,16000000.0
2007-07-12 20:13:00,5.39048,5.39225,5.39043,5.39084,11000000.0
2007-07-12 20:14:00,5.39189,5.39189,5.39064,5.39158,19000000.0
2007-07-12 20:15:00,5.39174,5.39174,5.3902,5.39043,13000000.0
2007-07-12 20:16:00,5.39151,5.39155,5.39016,5.39053,15000000.0
2007-07-12 20:17:00,5.39112,5.39112,5.38964,5.39079,8000000.0
2007-07-12 20:18:00,5.39107,5.39144,5.38989,5.39048,14000000.0
2007-07-12 20:19:00,5.39004,5.39139,5.39004,5.39007,14000000.0
2007-07-12 20:20:00,5.39148,5.39148,5.39017,5.39147,12000000.0
2007-07-12 20:21:00,5.39146,5.39146,5.39065,5.39065,9000000.0
2007-07-12 20:22:00,5.3906,5.3916,5.39028,5.39083,17000000.0
2007-07-12 20:23:00,5.3905,5.39152,5.3903,5.39088,11000000.0
2007-07-12 20:24:00,5.39071,5.39134,5.39034,5.39034,16000000.0
2007-07-12 20:25:00,5.39112,5.39183,5.39071,5.39158,11000000.0
2007-07-12 20:26:00,5.39165,5.39165,5.391,5.39141,8000000.0
2007-07-12 20:27:00,5.39174,5.39174,5.39019,5.39103,13000000.0
2007-07-12 20:28:00,5.39101,5.39121,5.39093,5.39121,15000000.0
2007-07-12 20:29:00,5.39117,5.39117,5.39094,5.39108,16000000.0
2007-07-12 20:30:00,5.39046,5.39186,5.39028,5.39186,8000000.0
2007-07-12 20:31:00,5.39069,5.3917,5.39057,5.39061,18000000.0
2007-07-12 20:32:00,5.39088,5.3923,5.39088,5.39219,7000000.0
2007-07-12 20:33:00,5.39087,5.39189,5.39087,5.39177,13000000.0
2007-07-12 20:34:00,5.39235,5.39235,5.39116,5.39218,13000000.0
2007-07-12 20:35:00,5.39199,5.39212,5.39104,5.39104,9000000.0
2007-07-12 20:36:00,5.39183,5.39216,5.39072,5.39125,17000000.0
2007-07-12 20:37:00,5.39226,5.39226,5.3912,5.39201,14000000.0
2007-07-12 20:38:00,5.39094,5.39207,5.39059,5.39188,16000000.0
2007-07-12 20:39:00,5.39091,5.39143,5.39021,5.39021,14000000.0
2007-07-12 20:40:00,5.39113,5.39147,5.38978,5.39147,17000000.0
2007-07-12 20:41:00,5.39106,5.3913,5.38999,5.39105,16000000.0
2007-07-12 20:42:00,5.39068,5.39127,5.39004,5.39089,22000000.0
2007-07-12 20:43:00,5.39165,5.3919,5.39043,5.3919,18000000.0
2007-07-12 20:44:00,5.3912,5.39225,5.39044,5.39044,16000000.0
2007-07-12 20:45:00,5.3907,5.39263,5.3907,5.39125,8000000.0
2007-07-12 20:46:00,5.39298,5.39298,5.39107,5.39264,19000000.0
2007-07-12 20:47:00,5.39238,5.39267,5.39135,5.39244,12000000.0
2007-07-12 20:48:00,5.39255,5.39259,5.39171,5.39256,9000000.0
2007-07-12 20:49:00,5.39285,5.39314,5.39139,5.39216,19000000.0
2007-07-12 20:50:00,5.39193,5.39246,5.39092,5.39092,15000000.0
2007-07-12 20:51:00,5.39279,5.39279,5.39146,5.39252,9000000.0
2007-07-12 20:52:00,5.39146,5.39227,5.39129,5.39129,11000000.0
2007-07-12 20:53:00,5.39118,5.3925,5.39118,5.3925,15000000.0
2007-07-12 20:54:00,5.39224,5.39288,5.39152,5.39219,12000000.0
2007-07-12 20:55:00,5.39083,5.39255,5.39083,5.39255,18000000.0
2007-07-12 20:56:00,5.39227,5.39249,5.39137,5.39224,12000000.0
2007-07-12 20:57:00,5.39192,5.39262,5.39129,5.39262,13000000.0
2007-07-12 20:58:00,5.39186,5.39265,5.39138,5.39219,11000000.0
2007-07-12 20:59:00,5.39257,5.39304,5.3916,5.39266,11000000.0
2007-07-12 21:00:00,5.39276,5.39309,5.3915,5.39295,17000000.0
2007-07-12 21:01:00,5.39311,5.39445,5.39254,5.39445,10000000.0
2007-07-12 21:02:00,5.39411,5.39411,5.39296,5.39392,8000000.0
2007-07-12 21:03:00,5.39399,5.39399,5.39276,5.39348,19000000.0
2007-07-12 21:04:00,5.393,5.39438,5.39274,5.39274,18000000.0
2007-07-12 21:05:00,5.39368,5.39418,5.39324,5.39418,14000000.0
2007-07-12 21:06:00,5.39423,5.39423,5.39246,5.39385,12000000.0
2007-07-12 21:07:00,5.39272,5.39371,5.39229,5.39371,10000000.0
2007-07-12 21:08:00,5.39344,5.39347,5.39208,5.39217,14000000.0
2007-07-12 21:09:00,5.39391,5.39429,5.39212,5.39361,16000000.0
2007-07-12 21:10:00,5.39296,5.39323,5.39188,5.39248,15000000.0
2007-07-12 21:11:00,5.39334,5.39334,5.392,5.39295,13000000.0
2007-07-12 21:12:00,5.39357,5.39357,5.39233,5.39283,10000000.0
2007-07-12 21:13:00,5.39311,5.3944,5.39304,5.39321,14000000.0
2007-07-12 21:14:00,5.3944,5.39455,5.39319,5.3941,10000000.0
2007-07-12 21:15:00,5.39303,5.39434,5.39303,5.39408,15000000.0
2007-07-12 21:16:00,5.39404,5.39404,5.39301,5.39301,11000000.0
2007-07-12 21:17:00,5.39467,5.39467,5.39274,5.39274,13000000.0
2007-07-12 21:18:00,5.39429,5.39475,5.39292,5.39475,17000000.0
2007-07-12 21:19:00,5.39381,5.3949,5.39296,5.39443,12000000.0
2007-07-12 21:20:00,5.39435,5.39445,5.3939,5.39445,14000000.0
2007-07-12 21:21:00,5.39485,5.39485,5.39383,5.39469,11000000.0
2007-07-12 21:22:00,5.39438,5.39496,5.39389,5.39438,9000000.0
2007-07-12 21:23:00,5.39412,5.39463,5.39342,5.39463,7000000.0
2007-07-12 21:24:00,5.39356,5.39433,5.39313,5.39384,11000000.0
2007-07-12 21:25:00,5.39451,5.39501,5.39385,5.39501,7000000.0
2007-07-12 21:26:00,5.39349,5.39477,5.39349,5.39477,13000000.0
2007-07-12 21:27:00,5.39457,5.39472,5.39378,5.39424,11000000.0
2007-07-12 21:28:00,5.3941,5.39475,5.3934,5.39346,15000000.0
2007-07-12 21:29:00,5.39421,5.39505,5.39354,5.39373,12000000.0
2007-07-12 21:30:00,5.39411,5.39463,5.39314,5.39314,10000000.0
2007-07-12 21:31:00,5.39393,5.39402,5.39248,5.39248,10000000.0
2007-07-12 21:32:00,5.39343,5.39391,5.39302,5.39326,12000000.0
2007-07-12 21:33:00,5.39212,5.39394,5.39212,5.39261,19000000.0
2007-07-12 21:34:00,5.39324,5.39401,5.39298,5.39313,8000000.0
2007-07-12 21:35:00,5.3928,5.39349,5.39233,5.39293,20000000.0
2007-07-12 21:36:00,5.39268,5.39331,5.39214,5.39305,19000000.0
2007-07-12 21:37:00,5.39365,5.39365,5.39345,5.39365,19000000.0
2007-07-12 21:38:00,5.3932,5.39348,5.39263,5.39274,13000000.0
2007-07-12 21:39:00,5.39223,5.39318,5.39204,5.3923,17000000.0
2007-07-12 21:40:00,5.3935,5.3935,5.39176,5.3919,7000000.0
2007-07-12 21:41:00,5.39085,5.39119,5.39083,5.39119,11000000.0
2007-07-12 21:42:00,5.39223,5.39233,5.39132,5.39132,18000000.0
2007-07-12 21:43:00,5.39314,5.39335,5.39229,5.39291,13000000.0
2007-07-12 21:44:00,5.39249,5.39347,5.3915,5.39252,16000000.0
2007-07-12 21:45:00,5.39295,5.393,5.39155,5.393,11000000.0
2007-07-12 21:46:00,5.3931,5.3931,5.39201,5.39201,13000000.0
2007-07-12 21:47:00,5.39291,5.39291,5.39192,5.39215,13000000.0
2007-07-12 21:48:00,5.39166,5.39282,5.39166,5.39282,17000000.0
2007-07-12 21:49:00,5.39318,5.39328,5.39305,5.39313,8000000.0
2007-07-12 21:50:00,5.39298,5.39307,5.39211,5.39211,11000000.0
2007-07-12 21:51:00,5.3937,5.3937,5.39139,5.39139,13000000.0
2007-07-12 21:52:00,5.39133,5.39287,5.39133,5.39264,13000000.0
2007-07-12 21:53:00,5.39212,5.39302,5.39133,5.39302,14000000.0
2007-07-12 21:54:00,5.39277,5.39288,5.39174,5.39288,11000000.0
2007-07-12 21:55:00,5.39324,5.39325,5.39304,5.39324,17000000.0
2007-07-12 21:56:00,5.39065,5.39065,5.39045,5.39058,12000000.0
2007-07-12 21:57:00,5.39078,5.39085,5.39065,5.39065,16000000.0
2007-07-12 21:58:00,5.39309,5.39333,5.3924,5.39265,9000000.0
2007-07-12 21:59:00,5.39247,5.39385,5.39221,5.39288,18000000.0
2007-07-12 22:00:00,5.39337,5.39357,5.39251,5.39256,13000000.0
2007-07-12 22:01:00,5.39205,5.39309,5.39205,5.39232,11000000.0
2007-07-12 22:02:00,5.39321,5.39322,5.39226,5.39226,17000000.0
2007-07-12 22:03:00,5.39334,5.39334,5.39181,5.39181,23000000.0
2007-07-12 22:04:00,5.3932,5.3932,5.39222,5.39251,15000000.0
2007-07-12 22:05:00,5.39311,5.39311,5.39179,5.39214,14000000.0
2007-07-12 22:06:00,5.39274,5.39304,5.39188,5.39188,15000000.0
2007-07-12 22:07:00,5.3921,5.39332,5.39167,5.39273,9000000.0
2007-07-12 22:08:00,5.39287,5.39297,5.39177,5.39177,18000000.0
2007-07-12 22:09:00,5.39288,5.39306,5.39188,5.39188,11000000.0
2007-07-12 22:10:00,5.39272,5.39318,5.39202,5.39202,7000000.0
2007-07-12 22:11:00,5.39269,5.39311,5.39183,5.39227,8000000.0
2007-07-12 22:12:00,5.39211,5.39294,5.3916,5.39229,16000000.0
2007-07-12 22:13:00,5.39299,5.39306,5.39159,5.39238,24000000.0
2007-07-12 22:14:00,5.39258,5.39297,5.39215,5.39245,9000000.0
2007-07-12 22:15:00,5.39309,5.39313,5.39223,5.39239,10000000.0
2007-07-12 22:16:00,5.39324,5.39342,5.39206,5.3927,13000000.0
2007-07-12 22:17:00,5.39326,5.39335,5.39167,5.39187,20000000.0
2007-07-12 22:18:00,5.39221,5.39257,5.39119,5.39119,11000000.0
2007-07-12 22:19:00,5.39302,5.39325,5.39253,5.39325,15000000.0
2007-07-12 22:20:00,5.39296,5.39296,5.39147,5.39147,16000000.0
2007-07-12 22:21:00,5.39245,5.39287,5.39141,5.39208,12000000.0
2007-07-12 22:22:00,5.39156,5.39272,5.39156,5.39221,14000000.0
2007-07-12 22:23:00,5.39191,5.39266,5.39128,5.39266,11000000.0
2007-07-12 22:24:00,5.39116,5.39285,5.39116,5.39261,16000000.0
2007-07-12 22:25:00,5.39211,5.39263,5.39182,5.39226,14000000.0
2007-07-12 22:26:00,5.39209,5.3924,5.39133,5.39193,10000000.0
2007-07-12 22:27:00,5.39149,5.39228,5.39124,5.39224,14000000.0
2007-07-12 22:28:00,5.39099,5.39198,5.39071,5.39141,12000000.0
2007-07-12 22:29:00,5.39227,5.39227,5.39113,5.39113,13000000.0
2007-07-12 22:30:00,5.39052,5.39136,5.39052,5.39136,8000000.0
2007-07-12 22:31:00,5.39176,5.39194,5.39102,5.39117,11000000.0
2007-07-12 22:32:00,5.39117,5.39214,5.39051,5.39072,20000000.0
2007-07-12 22:33:00,5.39226,5.39226,5.39071,5.39207,11000000.0
2007-07-12 22:34:00,5.39069,5.39161,5.39038,5.39106,10000000.0
2007-07-12 22:35:00,5.3913,5.39167,5.39048,5.39048,13000000.0
2007-07-12 22:36:00,5.39222,5.39222,5.39059,5.39124,9000000.0
2007-07-12 22:37:00,5.39076,5.39217,5.39076,5.39112,13000000.0
2007-07-12 22:38:00,5.39117,5.39211,5.39092,5.39117,9000000.0
2007-07-12 22:39:00,5.39015,5.39035,5.39015,5.39015,12000000.0
2007-07-12 22:40:00,5.39121,5.39205,5.39083,5.39083,9000000.0
2007-07-12 22:41:00,5.39127,5.39135,5.39115,5.39127,14000000.0
2007-07-12 22:42:00,5.39141,5.39204,5.39091,5.39187,13000000.0
2007-07-12 22:43:00,5.3915,5.39202,5.3908,5.3916,12000000.0
2007-07-12 22:44:00,5.39128,5.39218,5.39096,5.39196,15000000.0
2007-07-12 22:45:00,5.39149,5.39207,5.39042,5.39071,13000000.0
2007-07-12 22:46:00,5.39134,5.39208,5.3909,5.39208,14000000.0
2007-07-12 22:47:00,5.39115,5.39148,5.39033,5.39102,15000000.0
2007-07-12 22:48:00,5.39093,5.39093,5.38933,5.39001,13000000.0
2007-07-12 22:49:00,5.39079,5.39127,5.3902,5.3902,13000000.0
2007-07-12 22:50:00,5.39045,5.39088,5.3899,5.39053,15000000.0
2007-07-12 22:51:00,5.39035,5.39091,5.39002,5.39042,14000000.0
2007-07-12 22:52:00,5.39078,5.3909,5.3897,5.3901,9000000.0
2007-07-12 22:53:00,5.39004,5.39056,5.38911,5.38992,15000000.0
2007-07-12 22:54:00,5.3902,5.39095,5.38936,5.39095,17000000.0
2007-07-12 22:55:00,5.38914,5.39048,5.3891,5.38927,16000000.0
2007-07-12 22:56:00,5.39006,5.39037,5.38901,5.38925,13000000.0
2007-07-12 22:57:00,5.39027,5.39066,5.38957,5.38982,8000000.0
2007-07-12 22:58:00,5.39029,5.39033,5.38924,5.39018,8000000.0
2007-07-12 22:59:00,5.38954,5.3901,5.38881,5.38881,19000000.0
2007-07-12 23:00:00,5.38917,5.39018,5.38867,5.39018,10000000.0
2007-07-12 23:01:00,5.38964,5.39014,5.38933,5.38949,7000000.0
2007-07-12 23:02:00,5.39016,5.39032,5.38894,5.38894,15000000.0
2007-07-12 23:03:00,5.38923,5.3895,5.38918,5.3895,17000000.0
2007-07-12 23:04:00,5.38975,5.39055,5.38943,5.39055,19000000.0
2007-07-12 23:05:00,5.39001,5.39008,5.38903,5.38903,9000000.0
2007-07-12 23:06:00,5.38912,5.38988,5.389,5.38988,12000000.0
2007-07-12 23:07:00,5.38861,5.38982,5.38798,5.38798,14000000.0
2007-07-12 23:08:00,5.38858,5.38898,5.38727,5.38727,16000000.0
2007-07-12 23:09:00,5.38834,5.38861,5.38747,5.38747,9000000.0
2007-07-12 23:10:00,5.38738,5.38871,5.38738,5.38823,12000000.0
2007-07-12 23:11:00,5.38807,5.38884,5.38739,5.38846,14000000.0
2007-07-12 23:12:00,5.38853,5.38857,5.38729,5.38729,7000000.0
2007-07-12 23:13:00,5.38872,5.38921,5.38758,5.3886,14000000.0
2007-07-12 23:14:00,5.38808,5.38905,5.38767,5.38882,19000000.0
2007-07-12 23:15:00,5.3881,5.3881,5.38723,5.38731,13000000.0
2007-07-12 23:16:00,5.38773,5.38814,5.38695,5.38772,15000000.0
2007-07-12 23:17:00,5.38725,5.38725,5.38705,5.38725,11000000.0
2007-07-12 23:18:00,5.38771,5.38837,5.38706,5.38769,12000000.0
2007-07-12 23:19:00,5.38852,5.38876,5.3877,5.38839,14000000.0
2007-07-12 23:20:00,5.38808,5.38829,5.38741,5.38826,19000000.0
2007-07-12 23:21:00,5.38803,5.38815,5.3875,5.3875,7000000.0
2007-07-12 23:22:00,5.38807,5.38839,5.3873,5.3882,15000000.0
2007-07-12 23:23:00,5.38807,5.38807,5.38713,5.38713,11000000.0
2007-07-12 23:24:00,5.38677,5.38811,5.38677,5.38805,14000000.0
2007-07-12 23:25:00,5.38785,5.38819,5.38767,5.38793,11000000.0
2007-07-12 23:26:00,5.38743,5.38847,5.38743,5.38752,14000000.0
2007-07-12 23:27:00,5.38841,5.38852,5.38753,5.38818,11000000.0
2007-07-12 23:28:00,5.38776,5.38878,5.38756,5.38777,12000000.0
2007-07-12 23:29:00,5.38779,5.38838,5.38742,5.38754,16000000.0
2007-07-12 23:30:00,5.38878,5.38878,5.38718,5.38791,20000000.0
2007-07-12 23:31:00,5.38828,5.38828,5.38717,5.3876,11000000.0
2007-07-12 23:32:00,5.38779,5.38798,5.38775,5.38782,16000000.0
2007-07-12 23:33:00,5.38786,5.38842,5.38706,5.38706,12000000.0
2007-07-12 23:34:00,5.3887,5.38925,5.38816,5.38884,13000000.0
2007-07-12 23:35:00,5.38957,5.38972,5.38841,5.38877,9000000.0
2007-07-12 23:36:00,5.38955,5.38998,5.38866,5.38932,9000000.0
2007-07-12 23:37:00,5.38842,5.38995,5.38842,5.38868,14000000.0
2007-07-12 23:38:00,5.38944,5.39081,5.38944,5.39051,13000000.0
2007-07-12 23:39:00,5.39091,5.39124,5.39009,5.39085,17000000.0
2007-07-12 23:40:00,5.39106,5.39131,5.38994,5.38994,12000000.0
2007-07-12 23:41:00,5.39086,5.39166,5.39023,5.39156,17000000.0
2007-07-12 23:42:00,5.39158,5.39184,5.39153,5.39174,22000000.0
2007-07-12 23:43:00,5.39061,5.39146,5.38985,5.38985,15000000.0
2007-07-12 23:44:00,5.39102,5.3918,5.39014,5.39031,14000000.0
2007-07-12 23:45:00,5.39069,5.39106,5.39015,5.39073,20000000.0
2007-07-12 23:46:00,5.39005,5.39128,5.38976,5.39041,14000000.0
2007-07-12 23:47:00,5.39009,5.39116,5.38987,5.3901,10000000.0
2007-07-12 23:48:00,5.3909,5.39158,5.38992,5.38992,18000000.0
2007-07-12 23:49:00,5.3901,5.39033,5.38887,5.38925,14000000.0
2007-07-12 23:50:00,5.38988,5.39007,5.38885,5.38885,13000000.0
2007-07-12 23:51:00,5.38945,5.38965,5.38945,5.38945,8000000.0
2007-07-12 23:52:00,5.38879,5.39018,5.38879,5.38947,16000000.0
2007-07-12 23:53:00,5.3899,5.39037,5.38928,5.38928,18000000.0
2007-07-12 23:54:00,5.38903,5.39012,5.38903,5.38932,12000000.0
2007-07-12 23:55:00,5.3886,5.39001,5.38799,5.38924,19000000.0
2007-07-12 23:56:00,5.38828,5.38972,5.38802,5.38849,14000000.0
2007-07-12 23:57:00,5.38916,5.38976,5.3884,5.3884,16000000.0
2007-07-12 23:58:00,5.38936,5.39027,5.38859,5.38864,13000000.0
2007-07-12 23:59:00,5.38956,5.39016,5.38906,5.38906,14000000.0
2007-07-13 00:00:00,5.39018,5.39083,5.38962,5.38962,17000000.0
2007-07-13 00:01:00,5.38991,5.39031,5.38916,5.38916,12000000.0
2007-07-13 00:02:00,5.38969,5.3902,5.38925,5.38961,15000000.0
2007-07-13 00:03:00,5.38886,5.38975,5.38886,5.38954,14000000.0
2007-07-13 00:04:00,5.38944,5.39045,5.38934,5.38934,12000000.0
2007-07-13 00:05:00,5.38914,5.39001,5.38914,5.38948,12000000.0
2007-07-13 00:06:00,5.38944,5.38944,5.38808,5.38894,12000000.0
2007-07-13 00:07:00,5.38901,5.38917,5.38811,5.38906,11000000.0
2007-07-13 00:08:00,5.38768,5.38916,5.38768,5.38816,15000000.0
2007-07-13 00:09:00,5.38825,5.38864,5.38817,5.38864,12000000.0
2007-07-13 00:10:00,5.38835,5.38855,5.38835,5.38855,19000000.0
2007-07-13 00:11:00,5.38845,5.38845,5.38823,5.38823,8000000.0
2007-07-13 00:12:00,5.38845,5.38883,5.38758,5.38758,9000000.0
2007-07-13 00:13:00,5.38834,5.38869,5.38775,5.38811,13000000.0
2007-07-13 00:14:00,5.38734,5.38888,5.38734,5.38795,14000000.0
2007-07-13 00:15:00,5.38815,5.38862,5.3878,5.38816,12000000.0
2007-07-13 00:16:00,5.38923,5.38925,5.38845,5.38854,12000000.0
2007-07-13 00:17:00,5.38827,5.38956,5.38827,5.38843,10000000.0
2007-07-13 00:18:00,5.38778,5.38785,5.38765,5.38765,19000000.0
2007-07-13 00:19:00,5.38822,5.38959,5.38822,5.38907,12000000.0
2007-07-13 00:20:00,5.38906,5.38925,5.38828,5.38828,11000000.0
2007-07-13 00:21:00,5.38906,5.38993,5.3887,5.3895,14000000.0
2007-07-13 00:22:00,5.38972,5.39046,5.3891,5.38934,13000000.0
2007-07-13 00:23:00,5.38944,5.39058,5.38927,5.38996,13000000.0
2007-07-13 00:24:00,5.38937,5.39039,5.38933,5.39039,9000000.0
2007-07-13 00:25:00,5.39043,5.39084,5.38982,5.39034,13000000.0
2007-07-13 00:26:00,5.3894,5.39051,5.3894,5.38996,14000000.0
2007-07-13 00:27:00,5.38994,5.39091,5.38978,5.39015,15000000.0
2007-07-13 00:28:00,5.38976,5.39017,5.38936,5.38939,7000000.0
2007-07-13 00:29:00,5.38931,5.38998,5.38931,5.38998,17000000.0
2007-07-13 00:30:00,5.39028,5.39028,5.38991,5.38992,9000000.0
2007-07-13 00:31:00,5.39027,5.39035,5.39015,5.39028,13000000.0
2007-07-13 00:32:00,5.38915,5.38915,5.38895,5.38915,8000000.0
2007-07-13 00:33:00,5.38899,5.38911,5.38886,5.389,19000000.0
2007-07-13 00:34:00,5.39034,5.39102,5.38971,5.38971,15000000.0
2007-07-13 00:35:00,5.39114,5.39196,5.39016,5.39016,12000000.0
2007-07-13 00:36:00,5.39104,5.39104,5.38971,5.3909,15000000.0
2007-07-13 00:37:00,5.39046,5.39074,5.39012,5.39033,15000000.0
2007-07-13 00:38:00,5.39026,5.39046,5.38983,5.39021,18000000.0
2007-07-13 00:39:00,5.39054,5.39059,5.39024,5.3903,20000000.0
2007-07-13 00:40:00,5.39063,5.39078,5.38971,5.38971,10000000.0
2007-07-13 00:41:00,5.39055,5.39076,5.38991,5.39032,9000000.0
2007-07-13 00:42:00,5.39072,5.391,5.39,5.39037,16000000.0
2007-07-13 00:43:00,5.38992,5.39079,5.38973,5.39003,16000000.0
2007-07-13 00:44:00,5.39027,5.39077,5.3899,5.39007,10000000.0
2007-07-13 00:45:00,5.3898,5.39098,5.38909,5.38912,16000000.0
2007-07-13 00:46:00,5.38975,5.38975,5.389,5.389,12000000.0
2007-07-13 00:47:00,5.38859,5.38961,5.38859,5.38899,8000000.0
2007-07-13 00:48:00,5.38876,5.3896,5.38876,5.38939,16000000.0
2007-07-13 00:49:00,5.38965,5.39017,5.38893,5.38959,11000000.0
2007-07-13 00:50:00,5.38902,5.38937,5.38874,5.38874,9000000.0
2007-07-13 00:51:00,5.38952,5.38966,5.38859,5.38859,9000000.0
2007-07-13 00:52:00,5.38932,5.39017,5.38924,5.3899,18000000.0
2007-07-13 00:53:00,5.38957,5.3902,5.38907,5.38908,12000000.0
2007-07-13 00:54:00,5.38944,5.39041,5.38909,5.38991,12000000.0
2007-07-13 00:55:00,5.39047,5.39065,5.38947,5.39023,11000000.0
2007-07-13 00:56:00,5.39047,5.39147,5.39012,5.39055,14000000.0
2007-07-13 00:57:00,5.3908,5.39173,5.39059,5.39098,15000000.0
2007-07-13 00:58:00,5.39118,5.39178,5.39115,5.39162,9000000.0
2007-07-13 00:59:00,5.39168,5.39257,5.39082,5.39198,17000000.0
2007-07-13 01:00:00,5.39211,5.39278,5.39091,5.39135,12000000.0
2007-07-13 01:01:00,5.39082,5.39188,5.39022,5.39138,15000000.0
2007-07-13 01:02:00,5.39075,5.39092,5.39021,5.3903,10000000.0
2007-07-13 01:03:00,5.39155,5.39273,5.39105,5.3923,13000000.0
2007-07-13 01:04:00,5.3918,5.39232,5.39103,5.39104,13000000.0
2007-07-13 01:05:00,5.39212,5.39212,5.39042,5.3909,13000000.0
2007-07-13 01:06:00,5.39156,5.39174,5.39046,5.39072,12000000.0
2007-07-13 01:07:00,5.39041,5.39161,5.39041,5.39062,13000000.0
2007-07-13 01:08:00,5.39071,5.3916,5.39065,5.39082,15000000.0
2007-07-13 01:09:00,5.39187,5.39268,5.3913,5.39151,17000000.0
2007-07-13 01:10:00,5.3912,5.39188,5.3908,5.39098,10000000.0
2007-07-13 01:11:00,5.3916,5.39203,5.39148,5.39148,11000000.0
2007-07-13 01:12:00,5.39121,5.39216,5.39065,5.39065,10000000.0
2007-07-13 01:13:00,5.39203,5.39203,5.39083,5.39083,11000000.0
2007-07-13 01:14:00,5.39217,5.39217,5.39122,5.39128,13000000.0
2007-07-13 01:15:00,5.39228,5.39228,5.39117,5.39117,9000000.0
2007-07-13 01:16:00,5.3919,5.39236,5.39117,5.39117,12000000.0
2007-07-13 01:17:00,5.39212,5.3924,5.39104,5.39106,11000000.0
2007-07-13 01:18:00,5.39199,5.39246,5.39134,5.39204,12000000.0
2007-07-13 01:19:00,5.39167,5.39227,5.39098,5.39195,19000000.0
2007-07-13 01:20:00,5.3923,5.3927,5.39133,5.3914,11000000.0
2007-07-13 01:21:00,5.39254,5.39306,5.39188,5.39251,12000000.0
2007-07-13 01:22:00,5.39213,5.39243,5.3914,5.3914,9000000.0
2007-07-13 01:23:00,5.3918,5.3928,5.39176,5.3928,13000000.0
2007-07-13 01:24:00,5.39151,5.39234,5.39092,5.39136,14000000.0
2007-07-13 01:25:00,5.3914,5.39255,5.39138,5.39138,11000000.0
2007-07-13 01:26:00,5.39167,5.39222,5.39098,5.39167,10000000.0
2007-07-13 01:27:00,5.39159,5.39252,5.39136,5.39184,17000000.0
2007-07-13 01:28:00,5.39118,5.39146,5.39049,5.39106,13000000.0
2007-07-13 01:29:00,5.39123,5.39172,5.39117,5.39141,19000000.0
2007-07-13 01:30:00,5.39248,5.39248,5.39098,5.3912,15000000.0
2007-07-13 01:31:00,5.39195,5.39269,5.39159,5.39256,15000000.0
2007-07-13 01:32:00,5.39305,5.39327,5.39198,5.39212,12000000.0
2007-07-13 01:33:00,5.3912,5.39172,5.3912,5.39151,8000000.0
2007-07-13 01:34:00,5.3929,5.39358,5.39185,5.39275,18000000.0
2007-07-13 01:35:00,5.39197,5.39366,5.39179,5.39265,12000000.0
2007-07-13 01:36:00,5.39256,5.39256,5.39139,5.3918,16000000.0
2007-07-13 01:37:00,5.39272,5.39295,5.392,5.39292,15000000.0
2007-07-13 01:38:00,5.39113,5.39271,5.39113,5.39252,18000000.0
2007-07-13 01:39:00,5.39145,5.39218,5.39092,5.39137,10000000.0
2007-07-13 01:40:00,5.39068,5.39083,5.39052,5.39068,11000000.0
2007-07-13 01:41:00,5.39228,5.39228,5.3908,5.39228,16000000.0
2007-07-13 01:42:00,5.39229,5.39229,5.39116,5.39145,14000000.0
2007-07-13 01:43:00,5.39144,5.39217,5.39079,5.39217,16000000.0
2007-07-13 01:44:00,5.39228,5.39267,5.39085,5.39212,15000000.0
2007-07-13 01:45:00,5.39225,5.39252,5.39122,5.39195,16000000.0
2007-07-13 01:46:00,5.39241,5.39241,5.39118,5.39209,9000000.0
2007-07-13 01:47:00,5.39084,5.39241,5.39084,5.39171,17000000.0
2007-07-13 01:48:00,5.39114,5.39189,5.39085,5.39154,16000000.0
2007-07-13 01:49:00,5.39085,5.39085,5.39065,5.39085,10000000.0
2007-07-13 01:50:00,5.39152,5.39187,5.39106,5.39177,11000000.0
2007-07-13 01:51:00,5.3919,5.3919,5.39042,5.391,12000000.0
2007-07-13 01:52:00,5.39122,5.39122,5.3909,5.39112,12000000.0
2007-07-13 01:53:00,5.39117,5.39126,5.39004,5.39081,18000000.0
2007-07-13 01:54:00,5.3916,5.39178,5.3902,5.39117,14000000.0
2007-07-13 01:55:00,5.39068,5.39232,5.39068,5.39124,18000000.0
2007-07-13 01:56:00,5.39134,5.39185,5.39121,5.39127,8000000.0
2007-07-13 01:57:00,5.39083,5.39238,5.39083,5.39117,13000000.0
2007-07-13 01:58:00,5.39113,5.39211,5.39113,5.39176,11000000.0
2007-07-13 01:59:00,5.39156,5.39198,5.39123,5.39198,11000000.0
2007-07-13 02:00:00,5.39173,5.39258,5.39111,5.39181,16000000.0
2007-07-13 02:01:00,5.39276,5.39276,5.39083,5.39083,21000000.0
2007-07-13 02:02:00,5.39212,5.39231,5.39095,5.39095,10000000.0
2007-07-13 02:03:00,5.3916,5.39185,5.39078,5.39078,8000000.0
2007-07-13 02:04:00,5.39172,5.39172,5.39024,5.39049,14000000.0
2007-07-13 02:05:00,5.39078,5.39178,5.3907,5.3907,14000000.0
2007-07-13 02:06:00,5.39199,5.39237,5.39108,5.39191,15000000.0
2007-07-13 02:07:00,5.39051,5.39189,5.39051,5.39099,10000000.0
2007-07-13 02:08:00,5.39109,5.39257,5.39109,5.39118,16000000.0
2007-07-13 02:09:00,5.39111,5.39258,5.39106,5.39204,18000000.0
2007-07-13 02:10:00,5.3919,5.39277,5.39106,5.39236,16000000.0
2007-07-13 02:11:00,5.39316,5.39364,5.39208,5.39262,14000000.0
2007-07-13 02:12:00,5.39261,5.39322,5.3917,5.39322,10000000.0
2007-07-13 02:13:00,5.39287,5.39301,5.39175,5.39301,15000000.0
2007-07-13 02:14:00,5.39233,5.3933,5.39124,5.39224,19000000.0
2007-07-13 02:15:00,5.39211,5.39307,5.39163,5.39307,12000000.0
2007-07-13 02:16:00,5.39226,5.39367,5.39158,5.39332,18000000.0
2007-07-13 02:17:00,5.39262,5.39347,5.39182,5.39236,14000000.0
2007-07-13 02:18:00,5.39222,5.39222,5.39185,5.3919,12000000.0
2007-07-13 02:19:00,5.39183,5.39268,5.39162,5.39171,14000000.0
2007-07-13 02:20:00,5.39264,5.39324,5.39178,5.39324,13000000.0
2007-07-13 02:21:00,5.39245,5.39245,5.39167,5.39177,15000000.0
2007-07-13 02:22:00,5.39296,5.39334,5.39209,5.39316,13000000.0
2007-07-13 02:23:00,5.3925,5.39327,5.39186,5.39292,16000000.0
2007-07-13 02:24:00,5.39243,5.39278,5.39182,5.39246,17000000.0
2007-07-13 02:25:00,5.39252,5.39319,5.39213,5.39257,10000000.0
2007-07-13 02:26:00,5.39256,5.39348,5.39199,5.39214,13000000.0
2007-07-13 02:27:00,5.39168,5.39352,5.39165,5.39352,7000000.0
2007-07-13 02:28:00,5.3933,5.3933,5.39234,5.39237,9000000.0
2007-07-13 02:29:00,5.39234,5.39325,5.39184,5.39224,20000000.0
2007-07-13 02:30:00,5.39214,5.39306,5.39187,5.39187,11000000.0
2007-07-13 02:31:00,5.39205,5.3927,5.39159,5.3927,9000000.0
2007-07-13 02:32:00,5.39223,5.39282,5.39131,5.39175,13000000.0
2007-07-13 02:33:00,5.39131,5.39141,5.39116,5.39116,14000000.0
2007-07-13 02:34:00,5.39131,5.39149,5.39125,5.39145,17000000.0
2007-07-13 02:35:00,5.39228,5.39254,5.3916,5.39165,15000000.0
2007-07-13 02:36:00,5.3923,5.39251,5.39133,5.39171,14000000.0
2007-07-13 02:37:00,5.39155,5.39255,5.39121,5.39148,13000000.0
2007-07-13 02:38:00,5.39109,5.39256,5.39109,5.3917,14000000.0
2007-07-13 02:39:00,5.39155,5.39233,5.3912,5.3912,15000000.0
2007-07-13 02:40:00,5.3916,5.39269,5.3916,5.392,12000000.0
2007-07-13 02:41:00,5.39284,5.39285,5.39166,5.39234,13000000.0
2007-07-13 02:42:00,5.39256,5.3931,5.3917,5.3917,16000000.0
2007-07-13 02:43:00,5.39312,5.39366,5.3918,5.39211,18000000.0
2007-07-13 02:44:00,5.39176,5.39325,5.39176,5.39325,10000000.0
2007-07-13 02:45:00,5.39285,5.39337,5.39168,5.39168,14000000.0
2007-07-13 02:46:00,5.39257,5.39293,5.3918,5.3918,18000000.0
2007-07-13 02:47:00,5.39305,5.39353,5.39201,5.39353,17000000.0
2007-07-13 02:48:00,5.39393,5.39395,5.39312,5.39382,7000000.0
2007-07-13 02:49:00,5.39341,5.394,5.39257,5.39304,13000000.0
2007-07-13 02:50:00,5.39368,5.39383,5.39247,5.39383,14000000.0
2007-07-13 02:51:00,5.39368,5.39397,5.39282,5.39385,15000000.0
2007-07-13 02:52:00,5.39416,5.3943,5.3931,5.39341,15000000.0
2007-07-13 02:53:00,5.393,5.39434,5.393,5.39434,9000000.0
2007-07-13 02:54:00,5.39313,5.3943,5.39301,5.39345,13000000.0
2007-07-13 02:55:00,5.3945,5.39468,5.39289,5.39289,11000000.0
2007-07-13 02:56:00,5.39371,5.39371,5.39243,5.39243,18000000.0
2007-07-13 02:57:00,5.39391,5.39391,5.39249,5.39249,13000000.0
2007-07-13 02:58:00,5.39384,5.39399,5.39303,5.39399,9000000.0
2007-07-13 02:59:00,5.39377,5.39377,5.39267,5.39298,14000000.0
2007-07-13 03:00:00,5.39213,5.39357,5.39213,5.39344,11000000.0
2007-07-13 03:01:00,5.39373,5.39373,5.39148,5.39232,11000000.0
2007-07-13 03:02:00,5.39299,5.39299,5.39188,5.39249,11000000.0
2007-07-13 03:03:00,5.39185,5.39261,5.39121,5.39171,23000000.0
2007-07-13 03:04:00,5.3922,5.39267,5.39131,5.39177,11000000.0
2007-07-13 03:05:00,5.39184,5.39248,5.39135,5.39168,17000000.0
2007-07-13 03:06:00,5.39144,5.39223,5.39103,5.39165,9000000.0
2007-07-13 03:07:00,5.39133,5.39219,5.39048,5.39194,15000000.0
2007-07-13 03:08:00,5.39106,5.39219,5.39053,5.39169,12000000.0
2007-07-13 03:09:00,5.39091,5.3926,5.39091,5.39183,15000000.0
2007-07-13 03:10:00,5.39205,5.39287,5.39095,5.39252,19000000.0
2007-07-13 03:11:00,5.39152,5.39343,5.39152,5.39219,15000000.0
2007-07-13 03:12:00,5.3925,5.39368,5.3925,5.39368,18000000.0
2007-07-13 03:13:00,5.39363,5.3937,5.39252,5.39252,18000000.0
2007-07-13 03:14:00,5.39276,5.39341,5.3924,5.39312,10000000.0
2007-07-13 03:15:00,5.39261,5.39301,5.39188,5.39275,7000000.0
2007-07-13 03:16:00,5.39256,5.39256,5.39166,5.3921,8000000.0
2007-07-13 03:17:00,5.39254,5.39285,5.39204,5.39208,10000000.0
2007-07-13 03:18:00,5.39161,5.3923,5.39125,5.39185,15000000.0
2007-07-13 03:19:00,5.39146,5.39289,5.39129,5.39193,10000000.0
2007-07-13 03:20:00,5.39233,5.39319,5.39167,5.39208,16000000.0
2007-07-13 03:21:00,5.39224,5.39269,5.39212,5.39265,11000000.0
2007-07-13 03:22:00,5.39284,5.39284,5.39142,5.39142,10000000.0
2007-07-13 03:23:00,5.39254,5.39256,5.39133,5.39133,12000000.0
2007-07-13 03:24:00,5.39176,5.3929,5.39176,5.3922,13000000.0
2007-07-13 03:25:00,5.39165,5.39165,5.39145,5.39158,11000000.0
2007-07-13 03:26:00,5.39289,5.39289,5.39161,5.39212,13000000.0
2007-07-13 03:27:00,5.39324,5.39324,5.39153,5.39255,14000000.0
2007-07-13 03:28:00,5.39146,5.3927,5.39146,5.39175,18000000.0
2007-07-13 03:29:00,5.39241,5.39295,5.3918,5.39224,15000000.0
2007-07-13 03:30:00,5.39155,5.39331,5.39155,5.39211,10000000.0
2007-07-13 03:31:00,5.39267,5.39267,5.39138,5.39173,13000000.0
2007-07-13 03:32:00,5.39162,5.39186,5.39159,5.39178,16000000.0
2007-07-13 03:33:00,5.39164,5.3919,5.3916,5.39185,13000000.0
2007-07-13 03:34:00,5.39105,5.39105,5.39085,5.39098,16000000.0
2007-07-13 03:35:00,5.39251,5.39251,5.39118,5.39187,10000000.0
2007-07-13 03:36:00,5.39274,5.39297,5.39274,5.39278,11000000.0
2007-07-13 03:37:00,5.39233,5.39261,5.39142,5.39241,13000000.0
2007-07-13 03:38:00,5.39269,5.39303,5.39138,5.39303,13000000.0
2007-07-13 03:39:00,5.39145,5.39295,5.39138,5.39217,13000000.0
2007-07-13 03:40:00,5.39289,5.39289,5.39163,5.39185,12000000.0
2007-07-13 03:41:00,5.39208,5.39286,5.39178,5.39217,16000000.0
2007-07-13 03:42:00,5.39195,5.39215,5.39195,5.39195,21000000.0
2007-07-13 03:43:00,5.39255,5.39255,5.39235,5.39255,18000000.0
2007-07-13 03:44:00,5.39265,5.39265,5.39245,5.39265,15000000.0
2007-07-13 03:45:00,5.39213,5.39247,5.39157,5.39241,9000000.0
2007-07-13 03:46:00,5.39115,5.39135,5.39115,5.39128,8000000.0
2007-07-13 03:47:00,5.39208,5.39215,5.39195,5.39208,11000000.0
2007-07-13 03:48:00,5.3928,5.39298,5.39121,5.39243,9000000.0
2007-07-13 03:49:00,5.39174,5.39282,5.39174,5.39189,16000000.0
2007-07-13 03:50:00,5.39143,5.39174,5.39143,5.39172,19000000.0
2007-07-13 03:51:00,5.39215,5.39228,5.39215,5.39215,9000000.0
2007-07-13 03:52:00,5.39329,5.39362,5.39176,5.39248,19000000.0
2007-07-13 03:53:00,5.39222,5.39344,5.39211,5.39331,10000000.0
2007-07-13 03:54:00,5.39319,5.39319,5.39171,5.39181,17000000.0
2007-07-13 03:55:00,5.39188,5.3934,5.39188,5.39291,16000000.0
2007-07-13 03:56:00,5.39284,5.39337,5.39242,5.39305,7000000.0
2007-07-13 03:57:00,5.39364,5.39398,5.39211,5.39235,11000000.0
2007-07-13 03:58:00,5.39342,5.39381,5.3921,5.39219,12000000.0
2007-07-13 03:59:00,5.39267,5.39311,5.39228,5.3927,17000000.0
2007-07-13 04:00:00,5.39251,5.39422,5.39251,5.39399,12000000.0
2007-07-13 04:01:00,5.3936,5.39374,5.39224,5.39303,16000000.0
2007-07-13 04:02:00,5.3933,5.39383,5.39211,5.39228,14000000.0
2007-07-13 04:03:00,5.39254,5.3932,5.39226,5.3932,12000000.0
2007-07-13 04:04:00,5.39328,5.39356,5.39327,5.39352,16000000.0
2007-07-13 04:05:00,5.39354,5.39354,5.39191,5.39276,13000000.0
2007-07-13 04:06:00,5.39204,5.39249,5.3913,5.3913,16000000.0
2007-07-13 04:07:00,5.39097,5.39224,5.39097,5.39109,13000000.0
2007-07-13 04:08:00,5.39096,5.39099,5.39078,5.39096,14000000.0
2007-07-13 04:09:00,5.39323,5.39336,5.3921,5.39288,10000000.0
2007-07-13 04:10:00,5.39281,5.39302,5.39137,5.39302,12000000.0
2007-07-13 04:11:00,5.3926,5.3926,5.39148,5.39176,14000000.0
2007-07-13 04:12:00,5.39202,5.39277,5.39184,5.39204,19000000.0
2007-07-13 04:13:00,5.39236,5.39318,5.39201,5.39215,20000000.0
2007-07-13 04:14:00,5.39231,5.39277,5.39159,5.39269,12000000.0
2007-07-13 04:15:00,5.39104,5.39215,5.39104,5.3912,8000000.0
2007-07-13 04:16:00,5.39061,5.39211,5.39061,5.3921,13000000.0
2007-07-13 04:17:00,5.39085,5.39239,5.39085,5.39179,15000000.0
2007-07-13 04:18:00,5.39218,5.39275,5.39126,5.39206,9000000.0
2007-07-13 04:19:00,5.39308,5.39308,5.39175,5.39229,12000000.0
2007-07-13 04:20:00,5.3924,5.3924,5.39166,5.39215,9000000.0
2007-07-13 04:21:00,5.39261,5.39261,5.39097,5.39208,17000000.0
2007-07-13 04:22:00,5.39097,5.39128,5.39097,5.39113,14000000.0
2007-07-13 04:23:00,5.39192,5.39244,5.39158,5.39183,10000000.0
2007-07-13 04:24:00,5.39167,5.39207,5.39088,5.39202,12000000.0
2007-07-13 04:25:00,5.39139,5.39222,5.39104,5.39108,10000000.0
2007-07-13 04:26:00,5.39089,5.39095,5.39074,5.39094,7000000.0
2007-07-13 04:27:00,5.39045,5.39065,5.39045,5.39058,15000000.0
2007-07-13 04:28:00,5.39169,5.39185,5.39087,5.39185,7000000.0
2007-07-13 04:29:00,5.39104,5.39191,5.39104,5.39191,14000000.0
2007-07-13 04:30:00,5.39249,5.39249,5.39133,5.39212,11000000.0
2007-07-13 04:31:00,5.39184,5.39249,5.3909,5.39116,15000000.0
2007-07-13 04:32:00,5.39165,5.39165,5.39145,5.39165,17000000.0
2007-07-13 04:33:00,5.39145,5.39165,5.39145,5.39158,14000000.0
2007-07-13 04:34:00,5.39145,5.39162,5.39134,5.39162,9000000.0
2007-07-13 04:35:00,5.39162,5.39162,5.39132,5.39147,12000000.0
2007-07-13 04:36:00,5.39148,5.39166,5.39138,5.3915,12000000.0
2007-07-13 04:37:00,5.39217,5.39262,5.39116,5.3915,12000000.0
2007-07-13 04:38:00,5.39128,5.39135,5.39115,5.39115,11000000.0
2007-07-13 04:39:00,5.39128,5.39135,5.39108,5.39108,17000000.0
2007-07-13 04:40:00,5.39263,5.39295,5.39197,5.39224,9000000.0
2007-07-13 04:41:00,5.39172,5.39261,5.39152,5.39167,10000000.0
2007-07-13 04:42:00,5.39186,5.39282,5.39175,5.39233,8000000.0
2007-07-13 04:43:00,5.39159,5.39283,5.39121,5.39202,18000000.0
2007-07-13 04:44:00,5.39269,5.39278,5.3917,5.3917,9000000.0
2007-07-13 04:45:00,5.39219,5.39247,5.39168,5.39216,9000000.0
2007-07-13 04:46:00,5.39326,5.39326,5.39195,5.39195,16000000.0
2007-07-13 04:47:00,5.39255,5.39255,5.39235,5.39235,12000000.0
2007-07-13 04:48:00,5.39133,5.39259,5.39133,5.39255,10000000.0
2007-07-13 04:49:00,5.39227,5.39296,5.39115,5.3918,16000000.0
2007-07-13 04:50:00,5.39196,5.39337,5.39181,5.39242,16000000.0
2007-07-13 04:51:00,5.39243,5.39333,5.39191,5.39229,20000000.0
2007-07-13 04:52:00,5.39227,5.39229,5.3914,5.39168,13000000.0
2007-07-13 04:53:00,5.39279,5.39279,5.39167,5.39167,11000000.0
2007-07-13 04:54:00,5.39275,5.39275,5.39159,5.39218,11000000.0
2007-07-13 04:55:00,5.39213,5.39243,5.39211,5.39232,12000000.0
2007-07-13 04:56:00,5.39154,5.39325,5.39154,5.39325,16000000.0
2007-07-13 04:57:00,5.39337,5.39337,5.39317,5.39322,7000000.0
2007-07-13 04:58:00,5.39312,5.3934,5.39312,5.39314,13000000.0
2007-07-13 04:59:00,5.39146,5.3923,5.39146,5.3923,17000000.0
2007-07-13 05:00:00,5.39237,5.39243,5.39217,5.39243,10000000.0
2007-07-13 05:01:00,5.39204,5.39309,5.39164,5.39214,13000000.0
2007-07-13 05:02:00,5.39223,5.39283,5.39156,5.39171,18000000.0
2007-07-13 05:03:00,5.39245,5.39305,5.39197,5.39197,9000000.0
2007-07-13 05:04:00,5.39202,5.3925,5.39157,5.39199,12000000.0
2007-07-13 05:05:00,5.39218,5.39279,5.39157,5.39271,10000000.0
2007-07-13 05:06:00,5.39264,5.39324,5.39153,5.39153,20000000.0
2007-07-13 05:07:00,5.39226,5.39267,5.3913,5.39267,10000000.0
2007-07-13 05:08:00,5.39134,5.39264,5.39134,5.39199,17000000.0
2007-07-13 05:09:00,5.39289,5.39344,5.39187,5.39206,15000000.0
2007-07-13 05:10:00,5.39252,5.39303,5.39177,5.39177,10000000.0
2007-07-13 05:11:00,5.39242,5.39319,5.39193,5.39201,16000000.0
2007-07-13 05:12:00,5.39226,5.39321,5.3922,5.39263,7000000.0
2007-07-13 05:13:00,5.39212,5.39322,5.39181,5.39231,12000000.0
2007-07-13 05:14:00,5.39215,5.39314,5.39169,5.39219,14000000.0
2007-07-13 05:15:00,5.39189,5.39225,5.39116,5.39151,16000000.0
2007-07-13 05:16:00,5.39102,5.39248,5.39102,5.3919,15000000.0
2007-07-13 05:17:00,5.3929,5.3929,5.39169,5.39213,10000000.0
2007-07-13 05:18:00,5.39208,5.39234,5.39075,5.39234,13000000.0
2007-07-13 05:19:00,5.39255,5.39286,5.39137,5.39191,13000000.0
2007-07-13 05:20:00,5.39171,5.39261,5.39102,5.39127,20000000.0
2007-07-13 05:21:00,5.39282,5.39282,5.39113,5.39248,9000000.0
2007-07-13 05:22:00,5.39215,5.39271,5.39142,5.39158,17000000.0
2007-07-13 05:23:00,5.39115,5.39135,5.39115,5.39135,14000000.0
2007-07-13 05:24:00,5.39146,5.39236,5.39136,5.39197,19000000.0
2007-07-13 05:25:00,5.39238,5.39279,5.39173,5.392,13000000.0
2007-07-13 05:26:00,5.39201,5.39317,5.39148,5.39148,13000000.0
2007-07-13 05:27:00,5.39239,5.39273,5.39123,5.39123,13000000.0
2007-07-13 05:28:00,5.39242,5.39346,5.39183,5.39183,10000000.0
2007-07-13 05:29:00,5.39239,5.39287,5.39218,5.39261,17000000.0
2007-07-13 05:30:00,5.3918,5.39194,5.39154,5.39154,21000000.0
2007-07-13 05:31:00,5.39253,5.39263,5.39191,5.39226,13000000.0
2007-07-13 05:32:00,5.39205,5.39205,5.39161,5.39175,16000000.0
2007-07-13 05:33:00,5.39159,5.39185,5.39154,5.39177,13000000.0
2007-07-13 05:34:00,5.39174,5.39183,5.39158,5.39159,13000000.0
2007-07-13 05:35:00,5.39145,5.39177,5.39141,5.39177,14000000.0
2007-07-13 05:36:00,5.39179,5.39286,5.39149,5.39254,18000000.0
2007-07-13 05:37:00,5.39272,5.39288,5.3916,5.39196,12000000.0
2007-07-13 05:38:00,5.39248,5.39262,5.39149,5.39149,13000000.0
2007-07-13 05:39:00,5.39251,5.39317,5.3918,5.39215,21000000.0
2007-07-13 05:40:00,5.39226,5.39301,5.3921,5.39227,14000000.0
2007-07-13 05:41:00,5.3929,5.3929,5.39173,5.39228,13000000.0
2007-07-13 05:42:00,5.3922,5.39278,5.39138,5.39138,8000000.0
2007-07-13 05:43:00,5.39305,5.39307,5.39197,5.39256,13000000.0
2007-07-13 05:44:00,5.39261,5.39285,5.39184,5.3919,13000000.0
2007-07-13 05:45:00,5.39211,5.39213,5.39184,5.39198,24000000.0
2007-07-13 05:46:00,5.39215,5.3922,5.3919,5.3922,14000000.0
2007-07-13 05:47:00,5.39222,5.39222,5.3919,5.39212,11000000.0
2007-07-13 05:48:00,5.39219,5.39219,5.39184,5.39185,18000000.0
2007-07-13 05:49:00,5.39138,5.39145,5.39125,5.39125,10000000.0
2007-07-13 05:50:00,5.39154,5.39154,5.39135,5.39137,10000000.0
2007-07-13 05:51:00,5.39149,5.39157,5.39133,5.39148,11000000.0
2007-07-13 05:52:00,5.39158,5.39166,5.3914,5.39158,19000000.0
2007-07-13 05:53:00,5.39153,5.39157,5.39124,5.39157,15000000.0
2007-07-13 05:54:00,5.39158,5.39158,5.39127,5.39128,7000000.0
2007-07-13 05:55:00,5.39299,5.39299,5.39172,5.39254,12000000.0
2007-07-13 05:56:00,5.39265,5.39289,5.39179,5.39179,16000000.0
2007-07-13 05:57:00,5.39328,5.39328,5.39221,5.39262,11000000.0
2007-07-13 05:58:00,5.39249,5.39316,5.39196,5.39225,22000000.0
2007-07-13 05:59:00,5.39182,5.39302,5.39182,5.39298,9000000.0
2007-07-13 06:00:00,5.39271,5.39316,5.39177,5.39177,17000000.0
2007-07-13 06:01:00,5.39273,5.39342,5.39197,5.39295,18000000.0
2007-07-13 06:02:00,5.39283,5.39362,5.39229,5.39244,18000000.0
2007-07-13 06:03:00,5.39252,5.39321,5.39183,5.39187,16000000.0
2007-07-13 06:04:00,5.39259,5.39259,5.39204,5.39248,8000000.0
2007-07-13 06:05:00,5.39358,5.39365,5.39345,5.39365,10000000.0
2007-07-13 06:06:00,5.39355,5.39383,5.39351,5.39383,27000000.0
2007-07-13 06:07:00,5.3937,5.3937,5.39227,5.39289,17000000.0
2007-07-13 06:08:00,5.39282,5.39331,5.39207,5.39319,14000000.0
2007-07-13 06:09:00,5.39242,5.39342,5.3916,5.3916,13000000.0
2007-07-13 06:10:00,5.39296,5.39315,5.39203,5.39305,14000000.0
2007-07-13 06:11:00,5.39264,5.39321,5.39166,5.39257,16000000.0
2007-07-13 06:12:00,5.39306,5.39306,5.39175,5.39242,17000000.0
2007-07-13 06:13:00,5.39211,5.39341,5.39211,5.39341,14000000.0
2007-07-13 06:14:00,5.39194,5.39348,5.39194,5.39218,12000000.0
2007-07-13 06:15:00,5.39279,5.39309,5.39241,5.39309,13000000.0
2007-07-13 06:16:00,5.39253,5.39307,5.39163,5.39276,14000000.0
2007-07-13 06:17:00,5.39235,5.39255,5.39235,5.39235,11000000.0
2007-07-13 06:18:00,5.39398,5.39405,5.39385,5.39398,12000000.0
2007-07-13 06:19:00,5.39416,5.39416,5.39396,5.39408,19000000.0
2007-07-13 06:20:00,5.39304,5.39304,5.39176,5.39275,11000000.0
2007-07-13 06:21:00,5.39214,5.39305,5.39185,5.39305,9000000.0
2007-07-13 06:22:00,5.39179,5.39354,5.39179,5.39183,22000000.0
2007-07-13 06:23:00,5.39302,5.39332,5.39219,5.39254,18000000.0
2007-07-13 06:24:00,5.39242,5.3928,5.3921,5.39257,8000000.0
2007-07-13 06:25:00,5.39254,5.39303,5.39192,5.39303,9000000.0
2007-07-13 06:26:00,5.39267,5.3931,5.39181,5.39181,13000000.0
2007-07-13 06:27:00,5.39322,5.3934,5.39197,5.39203,15000000.0
2007-07-13 06:28:00,5.39288,5.39288,5.3925,5.39253,18000000.0
2007-07-13 06:29:00,5.39239,5.39269,5.39235,5.39235,16000000.0
2007-07-13 06:30:00,5.39358,5.39358,5.39204,5.39217,10000000.0
2007-07-13 06:31:00,5.39295,5.39341,5.39203,5.39292,13000000.0
2007-07-13 06:32:00,5.39263,5.39318,5.39234,5.39277,10000000.0
2007-07-13 06:33:00,5.39269,5.39269,5.39209,5.39223,10000000.0
2007-07-13 06:34:00,5.39365,5.39365,5.39231,5.39231,15000000.0
2007-07-13 06:35:00,5.39267,5.39325,5.39237,5.39278,13000000.0
2007-07-13 06:36:00,5.39204,5.39334,5.3917,5.39334,23000000.0
2007-07-13 06:37:00,5.3921,5.39293,5.39204,5.39274,11000000.0
2007-07-13 06:38:00,5.39229,5.39348,5.39152,5.39187,17000000.0
2007-07-13 06:39:00,5.3933,5.3933,5.39236,5.39239,8000000.0
2007-07-13 06:40:00,5.39238,5.39251,5.39228,5.39245,15000000.0
2007-07-13 06:41:00,5.39245,5.3925,5.39225,5.39232,15000000.0
2007-07-13 06:42:00,5.39242,5.39246,5.39218,5.3923,16000000.0
2007-07-13 06:43:00,5.39215,5.39248,5.39215,5.39222,12000000.0
2007-07-13 06:44:00,5.39215,5.39243,5.39215,5.39243,13000000.0
2007-07-13 06:45:00,5.39221,5.39251,5.39217,5.39229,14000000.0
2007-07-13 06:46:00,5.39371,5.39371,5.39239,5.39368,12000000.0
2007-07-13 06:47:00,5.39385,5.39404,5.39321,5.39396,11000000.0
2007-07-13 06:48:00,5.39397,5.39484,5.39309,5.3939,15000000.0
2007-07-13 06:49:00,5.39485,5.39489,5.39287,5.3935,17000000.0
2007-07-13 06:50:00,5.39306,5.39418,5.39292,5.39292,13000000.0
2007-07-13 06:51:00,5.39289,5.39398,5.39289,5.39396,8000000.0
2007-07-13 06:52:00,5.39295,5.39295,5.39275,5.39275,14000000.0
2007-07-13 06:53:00,5.39377,5.39417,5.39237,5.39417,13000000.0
2007-07-13 06:54:00,5.39256,5.39383,5.39256,5.39383,8000000.0
2007-07-13 06:55:00,5.39237,5.39372,5.39237,5.39372,10000000.0
2007-07-13 06:56:00,5.392,5.39396,5.392,5.39396,11000000.0
2007-07-13 06:57:00,5.39304,5.39369,5.39228,5.39266,17000000.0
2007-07-13 06:58:00,5.39271,5.39415,5.39271,5.39415,12000000.0
2007-07-13 06:59:00,5.39277,5.39412,5.39277,5.39355,14000000.0
2007-07-13 07:00:00,5.39287,5.39392,5.39287,5.39392,11000000.0
2007-07-13 07:01:00,5.39454,5.39454,5.39303,5.39426,10000000.0
2007-07-13 07:02:00,5.39396,5.39417,5.39283,5.39397,14000000.0
2007-07-13 07:03:00,5.39403,5.39417,5.39322,5.39362,7000000.0
2007-07-13 07:04:00,5.39491,5.39491,5.39372,5.39372,16000000.0
2007-07-13 07:05:00,5.39436,5.39495,5.39436,5.39495,15000000.0
2007-07-13 07:06:00,5.39435,5.39435,5.3932,5.39434,16000000.0
2007-07-13 07:07:00,5.39489,5.39489,5.39363,5.39451,12000000.0
2007-07-13 07:08:00,5.39387,5.39453,5.39387,5.39392,8000000.0
2007-07-13 07:09:00,5.39398,5.39428,5.3931,5.39428,8000000.0
2007-07-13 07:10:00,5.39445,5.39482,5.39336,5.39433,16000000.0
2007-07-13 07:11:00,5.39528,5.3956,5.39384,5.39547,17000000.0
2007-07-13 07:12:00,5.39542,5.39603,5.39417,5.39417,20000000.0
2007-07-13 07:13:00,5.39458,5.39611,5.39458,5.39466,18000000.0
2007-07-13 07:14:00,5.39529,5.39575,5.39495,5.39495,11000000.0
2007-07-13 07:15:00,5.39481,5.39553,5.39407,5.39469,18000000.0
2007-07-13 07:16:00,5.3958,5.3958,5.39414,5.39523,18000000.0
2007-07-13 07:17:00,5.39535,5.39535,5.39339,5.39339,12000000.0
2007-07-13 07:18:00,5.39517,5.39517,5.39336,5.39396,18000000.0
2007-07-13 07:19:00,5.3949,5.39515,5.394,5.39452,14000000.0
2007-07-13 07:20:00,5.39403,5.39503,5.39329,5.39355,18000000.0
2007-07-13 07:21:00,5.39423,5.39499,5.39328,5.39499,13000000.0
2007-07-13 07:22:00,5.39464,5.39464,5.39349,5.39446,14000000.0
2007-07-13 07:23:00,5.39416,5.3948,5.39368,5.39427,15000000.0
2007-07-13 07:24:00,5.39476,5.39496,5.39348,5.39496,16000000.0
2007-07-13 07:25:00,5.39533,5.39541,5.39503,5.39503,15000000.0
2007-07-13 07:26:00,5.39478,5.39478,5.39294,5.3941,13000000.0
2007-07-13 07:27:00,5.3941,5.3941,5.39253,5.39253,12000000.0
2007-07-13 07:28:00,5.39352,5.3939,5.39239,5.39322,22000000.0
2007-07-13 07:29:00,5.39448,5.3968,5.39374,5.39474,16000000.0
2007-07-13 07:30:00,5.39266,5.39387,5.39266,5.39387,14000000.0
2007-07-13 07:31:00,5.39323,5.39414,5.39323,5.39414,13000000.0
2007-07-13 07:32:00,5.39422,5.39422,5.39295,5.39393,9000000.0
2007-07-13 07:33:00,5.39373,5.39373,5.39278,5.39337,7000000.0
2007-07-13 07:34:00,5.39256,5.3942,5.39235,5.39293,18000000.0
2007-07-13 07:35:00,5.39308,5.3939,5.39228,5.3939,9000000.0
2007-07-13 07:36:00,5.39393,5.3941,5.39262,5.39406,13000000.0
2007-07-13 07:37:00,5.39234,5.394,5.39234,5.394,11000000.0
2007-07-13 07:38:00,5.3925,5.39405,5.39226,5.39272,11000000.0
2007-07-13 07:39:00,5.3933,5.3933,5.39272,5.39306,19000000.0
2007-07-13 07:40:00,5.39335,5.39364,5.39276,5.39364,11000000.0
2007-07-13 07:41:00,5.39295,5.39328,5.39231,5.39309,7000000.0
2007-07-13 07:42:00,5.39275,5.39313,5.39232,5.39268,13000000.0
2007-07-13 07:43:00,5.39249,5.39342,5.39211,5.39342,14000000.0
2007-07-13 07:44:00,5.3919,5.39288,5.3919,5.39258,10000000.0
2007-07-13 07:45:00,5.39356,5.39651,5.3927,5.3932,8000000.0
2007-07-13 07:46:00,5.39153,5.39331,5.39153,5.39331,13000000.0
2007-07-13 07:47:00,5.39271,5.39352,5.39221,5.39295,15000000.0
2007-07-13 07:48:00,5.39265,5.39362,5.39246,5.39344,13000000.0
2007-07-13 07:49:00,5.39264,5.39303,5.39207,5.39303,10000000.0
2007-07-13 07:50:00,5.39166,5.39406,5.39166,5.39296,17000000.0
2007-07-13 07:51:00,5.39405,5.39405,5.39235,5.39399,16000000.0
2007-07-13 07:52:00,5.39359,5.39391,5.39241,5.39365,13000000.0
2007-07-13 07:53:00,5.39219,5.39358,5.39219,5.39276,10000000.0
2007-07-13 07:54:00,5.39324,5.39324,5.3922,5.39252,11000000.0
2007-07-13 07:55:00,5.39294,5.3932,5.39167,5.3932,12000000.0
2007-07-13 07:56:00,5.39298,5.39318,5.39148,5.3925,13000000.0
2007-07-13 07:57:00,5.39278,5.39278,5.39205,5.39215,8000000.0
2007-07-13 07:58:00,5.39217,5.39277,5.39181,5.39261,14000000.0
2007-07-13 07:59:00,5.39147,5.39416,5.39147,5.39416,15000000.0
2007-07-13 08:00:00,5.39298,5.39504,5.39298,5.39499,10000000.0
2007-07-13 08:01:00,5.39413,5.39557,5.39354,5.39557,13000000.0
2007-07-13 08:02:00,5.39545,5.39721,5.39509,5.3972,14000000.0
2007-07-13 08:03:00,5.39697,5.39697,5.39495,5.39609,12000000.0
2007-07-13 08:04:00,5.39561,5.39561,5.39361,5.39439,16000000.0
2007-07-13 08:05:00,5.39412,5.39573,5.39412,5.39573,14000000.0
2007-07-13 08:06:00,5.39518,5.39573,5.39394,5.39458,19000000.0
2007-07-13 08:07:00,5.3951,5.39548,5.39372,5.39402,19000000.0
2007-07-13 08:08:00,5.39444,5.39506,5.39385,5.39506,11000000.0
2007-07-13 08:09:00,5.39463,5.39463,5.39353,5.39442,10000000.0
2007-07-13 08:10:00,5.39494,5.39504,5.39321,5.39427,16000000.0
2007-07-13 08:11:00,5.39422,5.39485,5.39366,5.39485,9000000.0
2007-07-13 08:12:00,5.39452,5.39491,5.39355,5.39478,10000000.0
2007-07-13 08:13:00,5.39311,5.39431,5.39296,5.39416,11000000.0
2007-07-13 08:14:00,5.39449,5.39467,5.39308,5.39467,12000000.0
2007-07-13 08:15:00,5.39449,5.39466,5.39333,5.39466,15000000.0
2007-07-13 08:16:00,5.39427,5.39469,5.39341,5.39469,14000000.0
2007-07-13 08:17:00,5.39414,5.39425,5.39304,5.3938,10000000.0
2007-07-13 08:18:00,5.39382,5.39416,5.39319,5.39361,9000000.0
2007-07-13 08:19:00,5.39451,5.39481,5.39338,5.39362,11000000.0
2007-07-13 08:20:00,5.39372,5.39419,5.39307,5.39307,11000000.0
2007-07-13 08:21:00,5.39453,5.39453,5.39295,5.39444,20000000.0
2007-07-13 08:22:00,5.39376,5.39385,5.39302,5.39345,8000000.0
2007-07-13 08:23:00,5.39294,5.39425,5.39267,5.39335,12000000.0
2007-07-13 08:24:00,5.3939,5.39486,5.39314,5.39486,13000000.0
2007-07-13 08:25:00,5.39449,5.39557,5.39367,5.39518,12000000.0
2007-07-13 08:26:00,5.39497,5.39663,5.39432,5.39663,13000000.0
2007-07-13 08:27:00,5.39705,5.39712,5.39575,5.39671,11000000.0
2007-07-13 08:28:00,5.39764,5.39789,5.39579,5.3961,8000000.0
2007-07-13 08:29:00,5.39671,5.39728,5.39554,5.39695,12000000.0
2007-07-13 08:30:00,5.39725,5.39726,5.39569,5.39664,11000000.0
2007-07-13 08:31:00,5.39575,5.39724,5.39548,5.39724,10000000.0
2007-07-13 08:32:00,5.39654,5.3973,5.39606,5.39728,13000000.0
2007-07-13 08:33:00,5.39594,5.39681,5.39538,5.39681,11000000.0
2007-07-13 08:34:00,5.39674,5.39674,5.39502,5.39583,17000000.0
2007-07-13 08:35:00,5.39751,5.39761,5.39611,5.39738,11000000.0
2007-07-13 08:36:00,5.39664,5.39664,5.39539,5.39622,10000000.0
2007-07-13 08:37:00,5.39767,5.39767,5.39598,5.3966,9000000.0
2007-07-13 08:38:00,5.39749,5.39766,5.39554,5.39611,18000000.0
2007-07-13 08:39:00,5.39771,5.39814,5.39623,5.39771,8000000.0
2007-07-13 08:40:00,5.39858,5.39875,5.3978,5.39875,7000000.0
2007-07-13 08:41:00,5.39889,5.39905,5.39732,5.39732,16000000.0
2007-07-13 08:42:00,5.399,5.39969,5.39782,5.39969,14000000.0
2007-07-13 08:43:00,5.39982,5.39982,5.39792,5.39868,12000000.0
2007-07-13 08:44:00,5.39851,5.39908,5.39832,5.39882,9000000.0
2007-07-13 08:45:00,5.39827,5.39943,5.39763,5.39858,18000000.0
2007-07-13 08:46:00,5.39814,5.39814,5.39626,5.39712,14000000.0
2007-07-13 08:47:00,5.39746,5.39785,5.39618,5.39774,18000000.0
2007-07-13 08:48:00,5.39774,5.39802,5.39625,5.39772,12000000.0
2007-07-13 08:49:00,5.39869,5.39906,5.39764,5.39906,14000000.0
2007-07-13 08:50:00,5.39918,5.39918,5.39681,5.39681,16000000.0
2007-07-13 08:51:00,5.39876,5.39941,5.39764,5.39891,21000000.0
2007-07-13 08:52:00,5.39859,5.39928,5.39678,5.3976,20000000.0
2007-07-13 08:53:00,5.39822,5.39822,5.39629,5.39629,7000000.0
2007-07-13 08:54:00,5.39784,5.39797,5.39599,5.39777,17000000.0
2007-07-13 08:55:00,5.3975,5.39753,5.39647,5.3975,12000000.0
2007-07-13 08:56:00,5.3983,5.39863,5.39704,5.39775,17000000.0
2007-07-13 08:57:00,5.39849,5.39849,5.39701,5.39777,16000000.0
2007-07-13 08:58:00,5.39879,5.39879,5.39709,5.39879,12000000.0
2007-07-13 08:59:00,5.39807,5.39918,5.39705,5.3978,13000000.0
2007-07-13 09:00:00,5.40003,5.40015,5.39837,5.39978,17000000.0
2007-07-13 09:01:00,5.39977,5.4001,5.39853,5.39918,13000000.0
2007-07-13 09:02:00,5.39951,5.40056,5.39898,5.40056,8000000.0
2007-07-13 09:03:00,5.40017,5.40017,5.39822,5.39973,16000000.0
2007-07-13 09:04:00,5.39999,5.40087,5.3988,5.40087,8000000.0
2007-07-13 09:05:00,5.39942,5.40049,5.39919,5.39975,11000000.0
2007-07-13 09:06:00,5.39841,5.39994,5.39796,5.39994,10000000.0
2007-07-13 09:07:00,5.39983,5.39983,5.39809,5.3986,10000000.0
2007-07-13 09:08:00,5.39937,5.4003,5.39791,5.40026,19000000.0
2007-07-13 09:09:00,5.39999,5.40006,5.39821,5.39821,16000000.0
2007-07-13 09:10:00,5.39946,5.39946,5.39747,5.3986,8000000.0
2007-07-13 09:11:00,5.39919,5.39919,5.39785,5.39831,11000000.0
2007-07-13 09:12:00,5.39883,5.39967,5.3982,5.39924,16000000.0
2007-07-13 09:13:00,5.39984,5.40019,5.39829,5.39909,15000000.0
2007-07-13 09:14:00,5.39953,5.39953,5.3981,5.39925,17000000.0
2007-07-13 09:15:00,5.39907,5.39924,5.3977,5.39914,12000000.0
2007-07-13 09:16:00,5.39996,5.39996,5.39829,5.39958,14000000.0
2007-07-13 09:17:00,5.39979,5.39979,5.39815,5.39868,14000000.0
2007-07-13 09:18:00,5.39994,5.40007,5.39872,5.39949,18000000.0
2007-07-13 09:19:00,5.39972,5.39972,5.3984,5.39954,14000000.0
2007-07-13 09:20:00,5.39775,5.39911,5.39747,5.39873,18000000.0
2007-07-13 09:21:00,5.39937,5.39937,5.39718,5.39767,17000000.0
2007-07-13 09:22:00,5.39805,5.39805,5.39637,5.39795,13000000.0
2007-07-13 09:23:00,5.39822,5.39822,5.3965,5.3978,12000000.0
2007-07-13 09:24:00,5.3981,5.3981,5.39642,5.39652,14000000.0
2007-07-13 09:25:00,5.39814,5.39866,5.3976,5.39866,9000000.0
2007-07-13 09:26:00,5.39838,5.3988,5.39675,5.3988,13000000.0
2007-07-13 09:27:00,5.39832,5.39887,5.39735,5.39762,13000000.0
2007-07-13 09:28:00,5.39833,5.39876,5.39725,5.39797,19000000.0
2007-07-13 09:29:00,5.3989,5.39957,5.39777,5.39822,14000000.0
2007-07-13 09:30:00,5.39812,5.39926,5.3977,5.39848,15000000.0
2007-07-13 09:31:00,5.39909,5.3993,5.398,5.3993,11000000.0
2007-07-13 09:32:00,5.39883,5.39883,5.39591,5.39728,16000000.0
2007-07-13 09:33:00,5.3967,5.39697,5.39548,5.39697,9000000.0
2007-07-13 09:34:00,5.39667,5.39667,5.39461,5.39461,18000000.0
2007-07-13 09:35:00,5.39592,5.39649,5.39531,5.39604,14000000.0
2007-07-13 09:36:00,5.39646,5.39703,5.39491,5.39691,16000000.0
2007-07-13 09:37:00,5.39678,5.3968,5.3953,5.39675,20000000.0
2007-07-13 09:38:00,5.39634,5.39691,5.39497,5.39497,19000000.0
2007-07-13 09:39:00,5.39531,5.39605,5.39391,5.39605,16000000.0
2007-07-13 09:40:00,5.39528,5.39577,5.39413,5.39551,12000000.0
2007-07-13 09:41:00,5.39583,5.39643,5.39503,5.39553,18000000.0
2007-07-13 09:42:00,5.39491,5.39561,5.39396,5.39508,16000000.0
2007-07-13 09:43:00,5.3954,5.39551,5.39428,5.39544,15000000.0
2007-07-13 09:44:00,5.39482,5.39482,5.39239,5.39333,13000000.0
2007-07-13 09:45:00,5.39494,5.39494,5.39204,5.39339,13000000.0
2007-07-13 09:46:00,5.39227,5.39346,5.39053,5.3917,17000000.0
2007-07-13 09:47:00,5.39149,5.39299,5.38985,5.39199,13000000.0
2007-07-13 09:48:00,5.39282,5.39302,5.39135,5.39273,16000000.0
2007-07-13 09:49:00,5.39322,5.39374,5.39214,5.39214,17000000.0
2007-07-13 09:50:00,5.39291,5.39388,5.39234,5.39286,12000000.0
2007-07-13 09:51:00,5.39278,5.39311,5.39201,5.39267,16000000.0
2007-07-13 09:52:00,5.39222,5.39328,5.3917,5.39313,16000000.0
2007-07-13 09:53:00,5.3923,5.39345,5.3923,5.39314,15000000.0
2007-07-13 09:54:00,5.39366,5.39392,5.392,5.392,15000000.0
2007-07-13 09:55:00,5.39393,5.39432,5.39254,5.39279,15000000.0
2007-07-13 09:56:00,5.39449,5.39477,5.39299,5.39477,17000000.0
2007-07-13 09:57:00,5.3948,5.395,5.39302,5.39302,12000000.0
2007-07-13 09:58:00,5.39336,5.3952,5.39331,5.3952,14000000.0
2007-07-13 09:59:00,5.3947,5.3947,5.39371,5.39395,10000000.0
2007-07-13 10:00:00,5.39506,5.39506,5.3933,5.3934,11000000.0
2007-07-13 10:01:00,5.39334,5.39445,5.39245,5.39387,24000000.0
2007-07-13 10:02:00,5.39386,5.39386,5.39229,5.39307,14000000.0
2007-07-13 10:03:00,5.39253,5.39312,5.39177,5.39312,16000000.0
2007-07-13 10:04:00,5.39243,5.39254,5.39135,5.39254,10000000.0
2007-07-13 10:05:00,5.39182,5.39246,5.39136,5.39238,10000000.0
2007-07-13 10:06:00,5.3905,5.39207,5.3905,5.39097,9000000.0
2007-07-13 10:07:00,5.39223,5.39248,5.39133,5.39239,11000000.0
2007-07-13 10:08:00,5.39277,5.39277,5.39113,5.39183,9000000.0
2007-07-13 10:09:00,5.39215,5.39239,5.39081,5.39239,11000000.0
2007-07-13 10:10:00,5.39136,5.39304,5.39128,5.39304,15000000.0
2007-07-13 10:11:00,5.39274,5.39305,5.39132,5.39284,16000000.0
2007-07-13 10:12:00,5.39219,5.39282,5.39144,5.3927,19000000.0
2007-07-13 10:13:00,5.39263,5.39264,5.39159,5.39159,9000000.0
2007-07-13 10:14:00,5.39245,5.39372,5.39149,5.39372,11000000.0
2007-07-13 10:15:00,5.39301,5.39311,5.3916,5.39288,8000000.0
2007-07-13 10:16:00,5.39165,5.39333,5.39165,5.39333,17000000.0
2007-07-13 10:17:00,5.39319,5.39327,5.3916,5.39226,16000000.0
2007-07-13 10:18:00,5.39162,5.39299,5.3915,5.39248,16000000.0
2007-07-13 10:19:00,5.39243,5.39243,5.39125,5.39235,17000000.0
2007-07-13 10:20:00,5.39239,5.39265,5.39138,5.39221,16000000.0
2007-07-13 10:21:00,5.39222,5.39266,5.39142,5.39266,7000000.0
2007-07-13 10:22:00,5.3921,5.39266,5.39158,5.39266,10000000.0
2007-07-13 10:23:00,5.39283,5.39283,5.3911,5.39206,14000000.0
2007-07-13 10:24:00,5.39229,5.39253,5.39099,5.39099,13000000.0
2007-07-13 10:25:00,5.39165,5.39229,5.3905,5.39151,12000000.0
2007-07-13 10:26:00,5.39133,5.39191,5.39077,5.39191,11000000.0
2007-07-13 10:27:00,5.39111,5.39197,5.39077,5.391,13000000.0
2007-07-13 10:28:00,5.391,5.39164,5.38954,5.38954,13000000.0
2007-07-13 10:29:00,5.38945,5.39143,5.38945,5.39128,11000000.0
2007-07-13 10:30:00,5.38995,5.39168,5.38993,5.39088,9000000.0
2007-07-13 10:31:00,5.39081,5.39183,5.38999,5.39183,16000000.0
2007-07-13 10:32:00,5.3917,5.39199,5.39039,5.39053,9000000.0
2007-07-13 10:33:00,5.39188,5.39333,5.39142,5.39261,12000000.0
2007-07-13 10:34:00,5.39239,5.39365,5.39194,5.39345,11000000.0
2007-07-13 10:35:00,5.39309,5.39403,5.39257,5.39355,17000000.0
2007-07-13 10:36:00,5.39199,5.39358,5.39152,5.39315,10000000.0
2007-07-13 10:37:00,5.39304,5.39305,5.39179,5.39301,15000000.0
2007-07-13 10:38:00,5.39372,5.39374,5.39171,5.39374,17000000.0
2007-07-13 10:39:00,5.39284,5.39369,5.39203,5.39271,13000000.0
2007-07-13 10:40:00,5.39294,5.39338,5.39224,5.39338,10000000.0
2007-07-13 10:41:00,5.3933,5.3933,5.39194,5.39232,15000000.0
2007-07-13 10:42:00,5.39176,5.39357,5.39176,5.39357,12000000.0
2007-07-13 10:43:00,5.39305,5.39338,5.3919,5.39338,13000000.0
2007-07-13 10:44:00,5.39151,5.39323,5.39151,5.39323,12000000.0
2007-07-13 10:45:00,5.39316,5.3932,5.3924,5.39307,13000000.0
2007-07-13 10:46:00,5.39318,5.39325,5.39305,5.39305,13000000.0
2007-07-13 10:47:00,5.3929,5.39297,5.39221,5.39267,7000000.0
2007-07-13 10:48:00,5.39301,5.39376,5.39226,5.39303,12000000.0
2007-07-13 10:49:00,5.39322,5.39352,5.39186,5.39186,10000000.0
2007-07-13 10:50:00,5.3938,5.39382,5.39222,5.39339,14000000.0
2007-07-13 10:51:00,5.39303,5.39346,5.39241,5.39294,11000000.0
2007-07-13 10:52:00,5.394,5.394,5.39217,5.39217,20000000.0
2007-07-13 10:53:00,5.39264,5.39333,5.39232,5.39277,9000000.0
2007-07-13 10:54:00,5.39334,5.39364,5.39192,5.39192,18000000.0
2007-07-13 10:55:00,5.39209,5.39295,5.39173,5.39238,10000000.0
2007-07-13 10:56:00,5.39222,5.3927,5.39164,5.39259,11000000.0
2007-07-13 10:57:00,5.39338,5.39339,5.39198,5.39301,8000000.0
2007-07-13 10:58:00,5.39279,5.39324,5.39196,5.39324,10000000.0
2007-07-13 10:59:00,5.39303,5.39384,5.3923,5.39384,10000000.0
2007-07-13 11:00:00,5.39351,5.39351,5.39238,5.39341,15000000.0
2007-07-13 11:01:00,5.39363,5.39363,5.3922,5.39305,12000000.0
2007-07-13 11:02:00,5.39317,5.39317,5.3915,5.39204,8000000.0
2007-07-13 11:03:00,5.39306,5.39317,5.39195,5.39317,11000000.0
2007-07-13 11:04:00,5.39287,5.39352,5.3916,5.39277,15000000.0
2007-07-13 11:05:00,5.39264,5.39296,5.39172,5.39181,17000000.0
2007-07-13 11:06:00,5.39295,5.39333,5.3919,5.39333,12000000.0
2007-07-13 11:07:00,5.39258,5.39294,5.39149,5.39149,11000000.0
2007-07-13 11:08:00,5.39217,5.39351,5.39168,5.39264,22000000.0
2007-07-13 11:09:00,5.39291,5.39396,5.39212,5.39389,9000000.0
2007-07-13 11:10:00,5.39211,5.39368,5.39114,5.39259,16000000.0
2007-07-13 11:11:00,5.39287,5.39315,5.39193,5.39225,7000000.0
2007-07-13 11:12:00,5.39195,5.39247,5.39111,5.39174,15000000.0
2007-07-13 11:13:00,5.39222,5.39263,5.39175,5.39175,11000000.0
2007-07-13 11:14:00,5.39258,5.39296,5.39256,5.39273,18000000.0
2007-07-13 11:15:00,5.39151,5.39251,5.39139,5.39206,11000000.0
2007-07-13 11:16:00,5.39301,5.39356,5.39169,5.39356,13000000.0
2007-07-13 11:17:00,5.39179,5.39314,5.39161,5.39304,13000000.0
2007-07-13 11:18:00,5.39373,5.39373,5.39217,5.39318,9000000.0
2007-07-13 11:19:00,5.3936,5.39393,5.39224,5.39224,17000000.0
2007-07-13 11:20:00,5.39304,5.39379,5.3929,5.39291,14000000.0
2007-07-13 11:21:00,5.39374,5.39375,5.39262,5.39262,14000000.0
2007-07-13 11:22:00,5.39328,5.39363,5.39272,5.39314,22000000.0
2007-07-13 11:23:00,5.39396,5.39418,5.39287,5.39331,8000000.0
2007-07-13 11:24:00,5.39353,5.39436,5.39246,5.3934,18000000.0
2007-07-13 11:25:00,5.39377,5.39435,5.39364,5.39435,9000000.0
2007-07-13 11:26:00,5.39404,5.39413,5.39284,5.39297,15000000.0
2007-07-13 11:27:00,5.39277,5.39387,5.39277,5.39337,10000000.0
2007-07-13 11:28:00,5.39325,5.3941,5.3928,5.39392,13000000.0
2007-07-13 11:29:00,5.3925,5.3936,5.39248,5.3936,17000000.0
2007-07-13 11:30:00,5.39404,5.39426,5.39278,5.39332,13000000.0
2007-07-13 11:31:00,5.39301,5.39439,5.39276,5.39339,12000000.0
2007-07-13 11:32:00,5.39395,5.39428,5.39245,5.3929,20000000.0
2007-07-13 11:33:00,5.39294,5.39429,5.39272,5.39416,16000000.0
2007-07-13 11:34:00,5.39318,5.39427,5.39256,5.39256,13000000.0
2007-07-13 11:35:00,5.39305,5.39416,5.39233,5.39244,14000000.0
2007-07-13 11:36:00,5.39234,5.39351,5.39195,5.39333,11000000.0
2007-07-13 11:37:00,5.39335,5.39335,5.39124,5.39255,16000000.0
2007-07-13 11:38:00,5.39304,5.39304,5.39174,5.39182,8000000.0
2007-07-13 11:39:00,5.39225,5.3928,5.3913,5.3913,11000000.0
2007-07-13 11:40:00,5.39246,5.39299,5.39119,5.39253,12000000.0
2007-07-13 11:41:00,5.39197,5.39286,5.39141,5.3923,10000000.0
2007-07-13 11:42:00,5.39178,5.39232,5.3914,5.39197,10000000.0
2007-07-13 11:43:00,5.39152,5.39359,5.39152,5.39216,17000000.0
2007-07-13 11:44:00,5.39184,5.39324,5.3914,5.39324,15000000.0
2007-07-13 11:45:00,5.39346,5.39372,5.39165,5.39269,16000000.0
2007-07-13 11:46:00,5.39179,5.39348,5.39179,5.39342,7000000.0
2007-07-13 11:47:00,5.39335,5.39356,5.3919,5.39226,16000000.0
2007-07-13 11:48:00,5.39409,5.39426,5.39255,5.39301,13000000.0
2007-07-13 11:49:00,5.39421,5.39421,5.39288,5.39337,10000000.0
2007-07-13 11:50:00,5.39393,5.39399,5.39274,5.39399,12000000.0
2007-07-13 11:51:00,5.39388,5.39453,5.39289,5.39383,14000000.0
2007-07-13 11:52:00,5.39414,5.3949,5.39304,5.39437,18000000.0
2007-07-13 11:53:00,5.39345,5.39517,5.39345,5.39434,16000000.0
2007-07-13 11:54:00,5.3949,5.39506,5.39363,5.39389,8000000.0
2007-07-13 11:55:00,5.39543,5.39646,5.39482,5.39646,8000000.0
2007-07-13 11:56:00,5.39624,5.39625,5.3952,5.39621,8000000.0
2007-07-13 11:57:00,5.39581,5.39616,5.39481,5.39563,11000000.0
2007-07-13 11:58:00,5.3962,5.3962,5.39428,5.39521,14000000.0
2007-07-13 11:59:00,5.39517,5.39769,5.39494,5.39769,11000000.0
2007-07-13 12:00:00,5.39738,5.39755,5.39569,5.39569,15000000.0
2007-07-13 12:01:00,5.39682,5.39784,5.39674,5.3971,13000000.0
2007-07-13 12:02:00,5.39842,5.39883,5.39694,5.39707,15000000.0
2007-07-13 12:03:00,5.39801,5.39862,5.39747,5.39847,11000000.0
2007-07-13 12:04:00,5.39796,5.39837,5.3969,5.39786,9000000.0
2007-07-13 12:05:00,5.39858,5.39909,5.39763,5.39844,9000000.0
2007-07-13 12:06:00,5.39841,5.39982,5.39804,5.39982,15000000.0
2007-07-13 12:07:00,5.39894,5.39957,5.39884,5.39884,11000000.0
2007-07-13 12:08:00,5.39944,5.39944,5.39774,5.39774,8000000.0
2007-07-13 12:09:00,5.39912,5.39912,5.39778,5.3989,18000000.0
2007-07-13 12:10:00,5.39863,5.3989,5.39733,5.39881,14000000.0
2007-07-13 12:11:00,5.39932,5.39997,5.39768,5.39991,9000000.0
2007-07-13 12:12:00,5.40014,5.40052,5.3981,5.4001,18000000.0
2007-07-13 12:13:00,5.39845,5.40022,5.39744,5.39869,12000000.0
2007-07-13 12:14:00,5.39725,5.39888,5.3969,5.39768,10000000.0
2007-07-13 12:15:00,5.39836,5.39836,5.39735,5.39735,8000000.0
2007-07-13 12:16:00,5.39859,5.39947,5.39739,5.39743,14000000.0
2007-07-13 12:17:00,5.39845,5.39845,5.39671,5.39816,13000000.0
2007-07-13 12:18:00,5.39806,5.39809,5.39586,5.39666,10000000.0
2007-07-13 12:19:00,5.39768,5.39768,5.39579,5.39719,11000000.0
2007-07-13 12:20:00,5.3961,5.39764,5.39546,5.39747,8000000.0
2007-07-13 12:21:00,5.39659,5.39689,5.39567,5.39658,20000000.0
2007-07-13 12:22:00,5.3955,5.39715,5.3955,5.3962,14000000.0
2007-07-13 12:23:00,5.39652,5.39724,5.39607,5.39707,11000000.0
2007-07-13 12:24:00,5.39633,5.3976,5.39591,5.39734,17000000.0
2007-07-13 12:25:00,5.39811,5.39819,5.39617,5.39617,12000000.0
2007-07-13 12:26:00,5.39695,5.39825,5.39649,5.39825,7000000.0
2007-07-13 12:27:00,5.39735,5.39737,5.3962,5.3962,7000000.0
2007-07-13 12:28:00,5.39812,5.39833,5.39681,5.39814,19000000.0
2007-07-13 12:29:00,5.39832,5.39878,5.39737,5.39737,12000000.0
2007-07-13 12:30:00,5.39792,5.3986,5.39733,5.39842,10000000.0
2007-07-13 12:31:00,5.39837,5.39866,5.39677,5.39725,12000000.0
2007-07-13 12:32:00,5.39792,5.39829,5.39692,5.39829,12000000.0
2007-07-13 12:33:00,5.39749,5.39778,5.3963,5.39683,15000000.0
2007-07-13 12:34:00,5.39772,5.39785,5.39606,5.39774,12000000.0
2007-07-13 12:35:00,5.39599,5.39775,5.39599,5.39746,12000000.0
2007-07-13 12:36:00,5.39564,5.39749,5.39564,5.39595,15000000.0
2007-07-13 12:37:00,5.39757,5.39757,5.39586,5.39588,8000000.0
2007-07-13 12:38:00,5.3971,5.39769,5.39616,5.39641,15000000.0
2007-07-13 12:39:00,5.39692,5.39729,5.39559,5.39729,14000000.0
2007-07-13 12:40:00,5.39691,5.39733,5.3958,5.39659,18000000.0
2007-07-13 12:41:00,5.39743,5.39743,5.39618,5.39726,11000000.0
2007-07-13 12:42:00,5.39706,5.39767,5.39605,5.39605,17000000.0
2007-07-13 12:43:00,5.3978,5.3978,5.39615,5.39707,11000000.0
2007-07-13 12:44:00,5.39675,5.39754,5.39603,5.39645,13000000.0
2007-07-13 12:45:00,5.39751,5.39763,5.39685,5.3976,10000000.0
2007-07-13 12:46:00,5.39716,5.39827,5.39698,5.39807,20000000.0
2007-07-13 12:47:00,5.39722,5.39807,5.39699,5.39735,10000000.0
2007-07-13 12:48:00,5.39811,5.39811,5.3969,5.3981,10000000.0
2007-07-13 12:49:00,5.3971,5.39776,5.39686,5.39768,15000000.0
2007-07-13 12:50:00,5.39792,5.39832,5.39628,5.39628,14000000.0
2007-07-13 12:51:00,5.39786,5.39816,5.39664,5.39816,14000000.0
2007-07-13 12:52:00,5.39683,5.3981,5.39657,5.39657,9000000.0
2007-07-13 12:53:00,5.39835,5.39835,5.39742,5.39795,9000000.0
2007-07-13 12:54:00,5.39772,5.39772,5.39663,5.39756,20000000.0
2007-07-13 12:55:00,5.39781,5.39781,5.39651,5.3976,12000000.0
2007-07-13 12:56:00,5.39738,5.39785,5.39657,5.39775,7000000.0
2007-07-13 12:57:00,5.39773,5.39773,5.39625,5.39769,13000000.0
2007-07-13 12:58:00,5.39735,5.39857,5.39678,5.39822,16000000.0
2007-07-13 12:59:00,5.39848,5.39863,5.39709,5.39709,14000000.0
2007-07-13 13:00:00,5.39762,5.39798,5.39611,5.39789,12000000.0
2007-07-13 13:01:00,5.3977,5.39786,5.3963,5.39648,17000000.0
2007-07-13 13:02:00,5.39694,5.39812,5.39667,5.39812,10000000.0
2007-07-13 13:03:00,5.39691,5.39806,5.39626,5.39666,22000000.0
2007-07-13 13:04:00,5.39761,5.39813,5.39704,5.39804,20000000.0
2007-07-13 13:05:00,5.39823,5.39823,5.39694,5.39694,14000000.0
2007-07-13 13:06:00,5.39802,5.39802,5.39677,5.39707,17000000.0
2007-07-13 13:07:00,5.3982,5.39886,5.39728,5.39886,22000000.0
2007-07-13 13:08:00,5.39895,5.39954,5.3978,5.39811,12000000.0
2007-07-13 13:09:00,5.39839,5.39931,5.39671,5.39791,12000000.0
2007-07-13 13:10:00,5.39578,5.39831,5.39578,5.39828,20000000.0
2007-07-13 13:11:00,5.39882,5.39882,5.39592,5.39751,12000000.0
2007-07-13 13:12:00,5.39685,5.39752,5.39562,5.39719,16000000.0
2007-07-13 13:13:00,5.39522,5.39705,5.39522,5.39593,14000000.0
2007-07-13 13:14:00,5.39601,5.3969,5.39515,5.3969,17000000.0
2007-07-13 13:15:00,5.39644,5.39678,5.39557,5.39677,7000000.0
2007-07-13 13:16:00,5.39717,5.39717,5.39542,5.39656,9000000.0
2007-07-13 13:17:00,5.39637,5.39661,5.39534,5.39574,15000000.0
2007-07-13 13:18:00,5.39697,5.39697,5.39489,5.39529,17000000.0
2007-07-13 13:19:00,5.39541,5.39721,5.39478,5.39623,15000000.0
2007-07-13 13:20:00,5.39562,5.3967,5.39492,5.39492,12000000.0
2007-07-13 13:21:00,5.39662,5.39662,5.39452,5.39544,24000000.0
2007-07-13 13:22:00,5.39651,5.3966,5.39481,5.39534,12000000.0
2007-07-13 13:23:00,5.39549,5.39549,5.3934,5.39492,12000000.0
2007-07-13 13:24:00,5.39548,5.39548,5.39395,5.39465,18000000.0
2007-07-13 13:25:00,5.39505,5.39532,5.394,5.39532,12000000.0
2007-07-13 13:26:00,5.39388,5.39493,5.39328,5.39386,12000000.0
2007-07-13 13:27:00,5.39407,5.39472,5.39386,5.39433,9000000.0
2007-07-13 13:28:00,5.39473,5.39548,5.39425,5.39507,15000000.0
2007-07-13 13:29:00,5.39507,5.39628,5.39507,5.39598,14000000.0
2007-07-13 13:30:00,5.39476,5.39561,5.39459,5.39478,11000000.0
2007-07-13 13:31:00,5.39423,5.39586,5.39423,5.39512,11000000.0
2007-07-13 13:32:00,5.39616,5.39616,5.39404,5.39506,8000000.0
2007-07-13 13:33:00,5.39452,5.39536,5.3939,5.39526,14000000.0
2007-07-13 13:34:00,5.39533,5.39558,5.39426,5.39448,11000000.0
2007-07-13 13:35:00,5.39486,5.39528,5.39364,5.39424,16000000.0
2007-07-13 13:36:00,5.39558,5.39566,5.39419,5.39551,8000000.0
2007-07-13 13:37:00,5.39523,5.39525,5.39364,5.39525,17000000.0
2007-07-13 13:38:00,5.39529,5.39532,5.39408,5.39532,14000000.0
2007-07-13 13:39:00,5.39571,5.39574,5.39447,5.39462,10000000.0
2007-07-13 13:40:00,5.39452,5.39492,5.39347,5.39492,8000000.0
2007-07-13 13:41:00,5.395,5.3952,5.39413,5.3952,11000000.0
2007-07-13 13:42:00,5.39452,5.39452,5.39287,5.39302,14000000.0
2007-07-13 13:43:00,5.39408,5.39455,5.39347,5.39411,11000000.0
2007-07-13 13:44:00,5.39418,5.3951,5.39365,5.39365,11000000.0
2007-07-13 13:45:00,5.39458,5.39458,5.39273,5.39431,14000000.0
2007-07-13 13:46:00,5.3932,5.39428,5.39288,5.39358,11000000.0
2007-07-13 13:47:00,5.39376,5.3945,5.39256,5.39297,13000000.0
2007-07-13 13:48:00,5.39333,5.39454,5.39298,5.39432,14000000.0
2007-07-13 13:49:00,5.3941,5.39461,5.39332,5.39436,12000000.0
2007-07-13 13:50:00,5.39461,5.39509,5.39381,5.39509,16000000.0
2007-07-13 13:51:00,5.3946,5.39499,5.39359,5.39378,14000000.0
2007-07-13 13:52:00,5.39414,5.3948,5.39398,5.39405,10000000.0
2007-07-13 13:53:00,5.39402,5.39506,5.39387,5.39506,10000000.0
2007-07-13 13:54:00,5.39559,5.39573,5.39428,5.39448,8000000.0
2007-07-13 13:55:00,5.39437,5.3959,5.39437,5.39498,13000000.0
2007-07-13 13:56:00,5.39586,5.39586,5.39405,5.39481,17000000.0
2007-07-13 13:57:00,5.3938,5.39484,5.39309,5.39392,13000000.0
2007-07-13 13:58:00,5.39459,5.39459,5.39275,5.39433,7000000.0
2007-07-13 13:59:00,5.39367,5.39418,5.39286,5.39371,9000000.0
2007-07-13 14:00:00,5.393,5.39358,5.39223,5.39324,7000000.0
2007-07-13 14:01:00,5.39309,5.39348,5.392,5.39323,11000000.0
2007-07-13 14:02:00,5.39276,5.39276,5.39105,5.39204,19000000.0
2007-07-13 14:03:00,5.39209,5.39331,5.39104,5.39188,13000000.0
2007-07-13 14:04:00,5.39241,5.39327,5.39115,5.39156,22000000.0
2007-07-13 14:05:00,5.39131,5.39259,5.39086,5.39258,17000000.0
2007-07-13 14:06:00,5.39332,5.39332,5.39243,5.39306,11000000.0
2007-07-13 14:07:00,5.39282,5.39319,5.39217,5.39319,9000000.0
2007-07-13 14:08:00,5.39225,5.39347,5.39165,5.39347,11000000.0
2007-07-13 14:09:00,5.39317,5.39326,5.3923,5.39321,12000000.0
2007-07-13 14:10:00,5.39309,5.39309,5.39102,5.39143,13000000.0
2007-07-13 14:11:00,5.39099,5.39242,5.39069,5.39223,14000000.0
2007-07-13 14:12:00,5.39105,5.39189,5.39055,5.39055,11000000.0
2007-07-13 14:13:00,5.39116,5.39191,5.39048,5.39157,11000000.0
2007-07-13 14:14:00,5.39175,5.39263,5.39123,5.39155,7000000.0
2007-07-13 14:15:00,5.39261,5.39309,5.39199,5.39211,14000000.0
2007-07-13 14:16:00,5.39298,5.39311,5.39142,5.39193,13000000.0
2007-07-13 14:17:00,5.39213,5.39345,5.39125,5.3931,22000000.0
2007-07-13 14:18:00,5.39276,5.39334,5.39136,5.39136,15000000.0
2007-07-13 14:19:00,5.39251,5.39332,5.39187,5.39223,12000000.0
2007-07-13 14:20:00,5.39309,5.39361,5.39207,5.39361,7000000.0
2007-07-13 14:21:00,5.39361,5.39467,5.39273,5.39463,13000000.0
2007-07-13 14:22:00,5.39477,5.39519,5.39402,5.39505,8000000.0
2007-07-13 14:23:00,5.39558,5.39558,5.3943,5.39431,11000000.0
2007-07-13 14:24:00,5.39611,5.39611,5.39388,5.39533,13000000.0
2007-07-13 14:25:00,5.39363,5.39553,5.39346,5.39553,15000000.0
2007-07-13 14:26:00,5.39502,5.39618,5.39419,5.39618,8000000.0
2007-07-13 14:27:00,5.39708,5.39708,5.39485,5.39502,10000000.0
2007-07-13 14:28:00,5.39642,5.39684,5.39488,5.39583,11000000.0
2007-07-13 14:29:00,5.39622,5.39622,5.39438,5.39479,21000000.0
2007-07-13 14:30:00,5.39521,5.39521,5.38909,5.38909,11000000.0
2007-07-13 14:31:00,5.38972,5.39405,5.38793,5.38821,17000000.0
2007-07-13 14:32:00,5.38891,5.39409,5.38845,5.39217,15000000.0
2007-07-13 14:33:00,5.39266,5.39381,5.39027,5.39027,8000000.0
2007-07-13 14:34:00,5.39214,5.39343,5.38826,5.3888,9000000.0
2007-07-13 14:35:00,5.38835,5.38921,5.38739,5.38909,11000000.0
2007-07-13 14:36:00,5.38699,5.38996,5.38655,5.38753,15000000.0
2007-07-13 14:37:00,5.38595,5.38762,5.38349,5.38568,8000000.0
2007-07-13 14:38:00,5.38406,5.38812,5.38339,5.38339,10000000.0
2007-07-13 14:39:00,5.38508,5.38885,5.38383,5.38454,19000000.0
2007-07-13 14:40:00,5.38529,5.39086,5.38318,5.38318,15000000.0
2007-07-13 14:41:00,5.38471,5.38934,5.38439,5.38492,15000000.0
2007-07-13 14:42:00,5.38534,5.38981,5.38487,5.38555,17000000.0
2007-07-13 14:43:00,5.38311,5.38749,5.38292,5.3856,15000000.0
2007-07-13 14:44:00,5.38674,5.3872,5.3849,5.38677,15000000.0
2007-07-13 14:45:00,5.38956,5.39046,5.38809,5.39046,9000000.0
2007-07-13 14:46:00,5.38988,5.39047,5.38855,5.38966,11000000.0
2007-07-13 14:47:00,5.38817,5.38867,5.38405,5.38867,12000000.0
2007-07-13 14:48:00,5.3896,5.38974,5.38496,5.38797,12000000.0
2007-07-13 14:49:00,5.38651,5.38885,5.38509,5.38757,12000000.0
2007-07-13 14:50:00,5.38454,5.38871,5.38454,5.38871,15000000.0
2007-07-13 14:51:00,5.38817,5.38817,5.3847,5.3864,10000000.0
2007-07-13 14:52:00,5.38735,5.38953,5.38487,5.38656,13000000.0
2007-07-13 14:53:00,5.3865,5.3865,5.38438,5.386,13000000.0
2007-07-13 14:54:00,5.38615,5.38683,5.38452,5.38499,9000000.0
2007-07-13 14:55:00,5.38483,5.38798,5.38456,5.38647,16000000.0
2007-07-13 14:56:00,5.38543,5.38826,5.38511,5.38826,15000000.0
2007-07-13 14:57:00,5.3883,5.39027,5.38683,5.38877,15000000.0
2007-07-13 14:58:00,5.38931,5.38997,5.3875,5.38997,11000000.0
2007-07-13 14:59:00,5.38869,5.38969,5.38642,5.38669,14000000.0
2007-07-13 15:00:00,5.38819,5.38901,5.38714,5.38812,18000000.0
2007-07-13 15:01:00,5.38678,5.38919,5.38678,5.38819,12000000.0
2007-07-13 15:02:00,5.38864,5.38864,5.3867,5.38801,7000000.0
2007-07-13 15:03:00,5.38734,5.38734,5.38552,5.38615,18000000.0
2007-07-13 15:04:00,5.3858,5.38678,5.38468,5.38629,21000000.0
2007-07-13 15:05:00,5.38725,5.38786,5.38587,5.38764,13000000.0
2007-07-13 15:06:00,5.38655,5.3884,5.38583,5.38762,14000000.0
2007-07-13 15:07:00,5.38755,5.38931,5.38737,5.38899,22000000.0
2007-07-13 15:08:00,5.38884,5.38901,5.38723,5.38723,10000000.0
2007-07-13 15:09:00,5.38798,5.3887,5.38778,5.3887,9000000.0
2007-07-13 15:10:00,5.38896,5.38943,5.38738,5.38738,14000000.0
2007-07-13 15:11:00,5.38782,5.38912,5.38748,5.38912,12000000.0
2007-07-13 15:12:00,5.38984,5.38984,5.38736,5.38755,13000000.0
2007-07-13 15:13:00,5.39076,5.39078,5.38783,5.38925,12000000.0
2007-07-13 15:14:00,5.38745,5.38894,5.38683,5.38777,10000000.0
2007-07-13 15:15:00,5.38853,5.38988,5.38738,5.38988,16000000.0
2007-07-13 15:16:00,5.3893,5.3893,5.38746,5.38921,15000000.0
2007-07-13 15:17:00,5.38859,5.38866,5.38698,5.38814,14000000.0
2007-07-13 15:18:00,5.38805,5.38869,5.38691,5.38709,12000000.0
2007-07-13 15:19:00,5.38545,5.38893,5.38513,5.38856,11000000.0
2007-07-13 15:20:00,5.38518,5.39003,5.38518,5.38798,14000000.0
2007-07-13 15:21:00,5.38846,5.38881,5.38557,5.38557,14000000.0
2007-07-13 15:22:00,5.38588,5.38847,5.38502,5.38654,10000000.0
2007-07-13 15:23:00,5.38446,5.38796,5.38446,5.38511,11000000.0
2007-07-13 15:24:00,5.38722,5.38737,5.38496,5.38568,10000000.0
2007-07-13 15:25:00,5.38658,5.38716,5.38502,5.38716,16000000.0
2007-07-13 15:26:00,5.38694,5.38752,5.38422,5.38422,15000000.0
2007-07-13 15:27:00,5.38522,5.38585,5.3844,5.38562,10000000.0
2007-07-13 15:28:00,5.38514,5.3861,5.38336,5.38345,11000000.0
2007-07-13 15:29:00,5.38387,5.38586,5.38273,5.38408,19000000.0
2007-07-13 15:30:00,5.38481,5.38481,5.38087,5.38478,10000000.0
2007-07-13 15:31:00,5.38521,5.38521,5.38168,5.38168,14000000.0
2007-07-13 15:32:00,5.38418,5.38454,5.38211,5.38324,12000000.0
2007-07-13 15:33:00,5.38555,5.38589,5.38358,5.38529,20000000.0
2007-07-13 15:34:00,5.38587,5.3871,5.38471,5.3868,12000000.0
2007-07-13 15:35:00,5.38435,5.38821,5.38435,5.38812,12000000.0
2007-07-13 15:36:00,5.38871,5.38871,5.38717,5.38718,10000000.0
2007-07-13 15:37:00,5.38773,5.38861,5.38725,5.38746,10000000.0
2007-07-13 15:38:00,5.38652,5.38919,5.38603,5.38603,13000000.0
2007-07-13 15:39:00,5.38577,5.38751,5.38577,5.38751,7000000.0
2007-07-13 15:40:00,5.38666,5.38741,5.38644,5.38712,10000000.0
2007-07-13 15:41:00,5.38735,5.38735,5.38628,5.38666,9000000.0
2007-07-13 15:42:00,5.3877,5.3877,5.38591,5.38632,13000000.0
2007-07-13 15:43:00,5.38647,5.38729,5.38563,5.38563,16000000.0
2007-07-13 15:44:00,5.38736,5.38736,5.38516,5.38647,14000000.0
2007-07-13 15:45:00,5.38706,5.38706,5.3856,5.38609,15000000.0
2007-07-13 15:46:00,5.38593,5.38699,5.38524,5.38624,13000000.0
2007-07-13 15:47:00,5.3867,5.38689,5.38521,5.38521,9000000.0
2007-07-13 15:48:00,5.3855,5.38688,5.38543,5.386,21000000.0
2007-07-13 15:49:00,5.38491,5.38629,5.3846,5.38543,23000000.0
2007-07-13 15:50:00,5.38573,5.38598,5.3842,5.38438,12000000.0
2007-07-13 15:51:00,5.3861,5.38662,5.38438,5.38662,19000000.0
2007-07-13 15:52:00,5.38634,5.38667,5.38548,5.38653,15000000.0
2007-07-13 15:53:00,5.38513,5.38724,5.38513,5.38646,14000000.0
2007-07-13 15:54:00,5.38643,5.38643,5.38456,5.38608,15000000.0
2007-07-13 15:55:00,5.38588,5.38597,5.38497,5.38596,12000000.0
2007-07-13 15:56:00,5.38584,5.38709,5.38474,5.3854,18000000.0
2007-07-13 15:57:00,5.38612,5.38612,5.38494,5.38494,10000000.0
2007-07-13 15:58:00,5.38538,5.38632,5.38495,5.38632,22000000.0
2007-07-13 15:59:00,5.38536,5.38622,5.38446,5.38446,12000000.0
2007-07-13 16:00:00,5.38613,5.38942,5.38612,5.38942,12000000.0
2007-07-13 16:01:00,5.38834,5.38834,5.38571,5.38821,12000000.0
2007-07-13 16:02:00,5.38859,5.39022,5.38686,5.38741,13000000.0
2007-07-13 16:03:00,5.38942,5.38997,5.38586,5.3887,13000000.0
2007-07-13 16:04:00,5.38937,5.38972,5.38773,5.38972,11000000.0
2007-07-13 16:05:00,5.38996,5.39128,5.38918,5.38922,9000000.0
2007-07-13 16:06:00,5.38903,5.38905,5.38707,5.38857,14000000.0
2007-07-13 16:07:00,5.3886,5.38958,5.3875,5.38897,15000000.0
2007-07-13 16:08:00,5.38861,5.38928,5.38739,5.38739,15000000.0
2007-07-13 16:09:00,5.38854,5.38898,5.38705,5.388,17000000.0
2007-07-13 16:10:00,5.38756,5.38886,5.3873,5.38799,14000000.0
2007-07-13 16:11:00,5.38857,5.39009,5.3879,5.38854,9000000.0
2007-07-13 16:12:00,5.38712,5.38888,5.38712,5.38776,15000000.0
2007-07-13 16:13:00,5.3883,5.38874,5.38738,5.38784,14000000.0
2007-07-13 16:14:00,5.38857,5.38857,5.38716,5.38834,12000000.0
2007-07-13 16:15:00,5.38774,5.38802,5.38712,5.38743,14000000.0
2007-07-13 16:16:00,5.3871,5.38842,5.38633,5.38703,13000000.0
2007-07-13 16:17:00,5.38743,5.38864,5.38646,5.38795,18000000.0
2007-07-13 16:18:00,5.38742,5.38782,5.38639,5.38738,13000000.0
2007-07-13 16:19:00,5.38727,5.38788,5.38651,5.38777,8000000.0
2007-07-13 16:20:00,5.38747,5.38807,5.38591,5.38807,13000000.0
2007-07-13 16:21:00,5.38658,5.38737,5.38537,5.38692,12000000.0
2007-07-13 16:22:00,5.38724,5.3873,5.3862,5.38683,11000000.0
2007-07-13 16:23:00,5.38696,5.38797,5.38657,5.38691,14000000.0
2007-07-13 16:24:00,5.38625,5.38717,5.38575,5.38654,15000000.0
2007-07-13 16:25:00,5.38597,5.38726,5.3858,5.38718,11000000.0
2007-07-13 16:26:00,5.38538,5.38655,5.38538,5.38604,8000000.0
2007-07-13 16:27:00,5.38698,5.3871,5.38595,5.38595,10000000.0
2007-07-13 16:28:00,5.3868,5.38705,5.38598,5.38695,15000000.0
2007-07-13 16:29:00,5.38748,5.38784,5.38651,5.38784,7000000.0
2007-07-13 16:30:00,5.38719,5.38884,5.38646,5.38827,16000000.0
2007-07-13 16:31:00,5.38996,5.39054,5.38736,5.38981,14000000.0
2007-07-13 16:32:00,5.39145,5.39165,5.38791,5.3893,7000000.0
2007-07-13 16:33:00,5.38833,5.38954,5.38682,5.38754,8000000.0
2007-07-13 16:34:00,5.38657,5.39015,5.38625,5.39015,8000000.0
2007-07-13 16:35:00,5.39023,5.39096,5.3892,5.38948,9000000.0
2007-07-13 16:36:00,5.39121,5.39145,5.38966,5.39078,13000000.0
2007-07-13 16:37:00,5.3902,5.39155,5.38962,5.3914,18000000.0
2007-07-13 16:38:00,5.39112,5.39199,5.38825,5.39138,18000000.0
2007-07-13 16:39:00,5.39017,5.39236,5.39017,5.39193,20000000.0
2007-07-13 16:40:00,5.39113,5.39293,5.38691,5.39293,13000000.0
2007-07-13 16:41:00,5.3954,5.3954,5.38996,5.39032,20000000.0
2007-07-13 16:42:00,5.39459,5.39459,5.3887,5.39409,18000000.0
2007-07-13 16:43:00,5.3947,5.3947,5.39187,5.39216,15000000.0
2007-07-13 16:44:00,5.3951,5.3951,5.39268,5.39471,20000000.0
2007-07-13 16:45:00,5.39431,5.39615,5.39201,5.39612,13000000.0
2007-07-13 16:46:00,5.39606,5.39681,5.39264,5.39489,15000000.0
2007-07-13 16:47:00,5.39665,5.39665,5.39035,5.39477,8000000.0
2007-07-13 16:48:00,5.39627,5.39627,5.39446,5.39609,11000000.0
2007-07-13 16:49:00,5.3944,5.39518,5.39293,5.39445,12000000.0
2007-07-13 16:50:00,5.39279,5.39459,5.39279,5.3944,15000000.0
2007-07-13 16:51:00,5.39412,5.39424,5.39229,5.39424,18000000.0
2007-07-13 16:52:00,5.39488,5.39488,5.38853,5.39443,14000000.0
2007-07-13 16:53:00,5.39361,5.39423,5.38963,5.39423,8000000.0
2007-07-13 16:54:00,5.39755,5.39755,5.39434,5.39434,11000000.0
2007-07-13 16:55:00,5.39351,5.39434,5.38795,5.38795,12000000.0
2007-07-13 16:56:00,5.39368,5.39373,5.38725,5.38725,10000000.0
2007-07-13 16:57:00,5.39266,5.39567,5.38981,5.39567,8000000.0
2007-07-13 16:58:00,5.39545,5.39604,5.39474,5.39543,9000000.0
2007-07-13 16:59:00,5.39599,5.397,5.3942,5.39451,13000000.0
2007-07-13 17:00:00,5.39328,5.39584,5.39328,5.39478,11000000.0
2007-07-13 17:01:00,5.3943,5.39485,5.3936,5.39485,12000000.0
2007-07-13 17:02:00,5.39514,5.39514,5.39316,5.39475,10000000.0
2007-07-13 17:03:00,5.39393,5.39544,5.39325,5.39544,16000000.0
2007-07-13 17:04:00,5.39419,5.39575,5.39266,5.39413,13000000.0
2007-07-13 17:05:00,5.39297,5.39548,5.39297,5.39357,16000000.0
2007-07-13 17:06:00,5.39353,5.39497,5.39227,5.39237,12000000.0
2007-07-13 17:07:00,5.39344,5.39548,5.39307,5.39548,8000000.0
2007-07-13 17:08:00,5.39401,5.39502,5.39298,5.39363,21000000.0
2007-07-13 17:09:00,5.39235,5.39506,5.39235,5.39427,16000000.0
2007-07-13 17:10:00,5.39237,5.39638,5.39237,5.39609,11000000.0
2007-07-13 17:11:00,5.39605,5.3968,5.39404,5.39548,11000000.0
2007-07-13 17:12:00,5.3948,5.39502,5.39253,5.39253,9000000.0
2007-07-13 17:13:00,5.3931,5.39426,5.39249,5.39426,9000000.0
2007-07-13 17:14:00,5.39388,5.39446,5.39258,5.39327,17000000.0
2007-07-13 17:15:00,5.3933,5.39385,5.39273,5.39298,11000000.0
2007-07-13 17:16:00,5.39356,5.39431,5.39216,5.39424,15000000.0
2007-07-13 17:17:00,5.39397,5.39507,5.39208,5.39507,13000000.0
2007-07-13 17:18:00,5.39415,5.39478,5.39244,5.39258,15000000.0
2007-07-13 17:19:00,5.39215,5.39397,5.39215,5.39389,17000000.0
2007-07-13 17:20:00,5.39319,5.3941,5.39214,5.3931,12000000.0
2007-07-13 17:21:00,5.39289,5.39395,5.39236,5.39393,7000000.0
2007-07-13 17:22:00,5.3934,5.39357,5.39212,5.39284,14000000.0
2007-07-13 17:23:00,5.39238,5.39318,5.3921,5.39237,13000000.0
2007-07-13 17:24:00,5.3928,5.39298,5.39176,5.3926,9000000.0
2007-07-13 17:25:00,5.39231,5.39268,5.39156,5.39166,11000000.0
2007-07-13 17:26:00,5.39288,5.39296,5.39135,5.39296,16000000.0
2007-07-13 17:27:00,5.39312,5.39316,5.39165,5.39316,9000000.0
2007-07-13 17:28:00,5.39253,5.3928,5.39116,5.39248,15000000.0
2007-07-13 17:29:00,5.39126,5.39228,5.39014,5.39169,11000000.0
2007-07-13 17:30:00,5.39179,5.39208,5.3898,5.39007,19000000.0
2007-07-13 17:31:00,5.39098,5.39133,5.38945,5.3899,11000000.0
2007-07-13 17:32:00,5.39093,5.39093,5.3896,5.3896,9000000.0
2007-07-13 17:33:00,5.38977,5.39103,5.3893,5.39076,10000000.0
2007-07-13 17:34:00,5.38874,5.38998,5.38844,5.38855,14000000.0
2007-07-13 17:35:00,5.38979,5.39016,5.38879,5.38915,13000000.0
2007-07-13 17:36:00,5.38946,5.38987,5.3883,5.38987,11000000.0
2007-07-13 17:37:00,5.38976,5.39048,5.38868,5.39048,15000000.0
2007-07-13 17:38:00,5.39073,5.39075,5.3891,5.38998,17000000.0
2007-07-13 17:39:00,5.38995,5.39067,5.38964,5.3903,8000000.0
2007-07-13 17:40:00,5.38914,5.39065,5.38907,5.39054,12000000.0
2007-07-13 17:41:00,5.3909,5.3909,5.38906,5.38921,21000000.0
2007-07-13 17:42:00,5.39038,5.39071,5.38872,5.39046,13000000.0
2007-07-13 17:43:00,5.39038,5.39039,5.38958,5.39037,11000000.0
2007-07-13 17:44:00,5.39031,5.3904,5.38801,5.38801,19000000.0
2007-07-13 17:45:00,5.38908,5.38968,5.38831,5.38834,10000000.0
2007-07-13 17:46:00,5.38909,5.38955,5.38706,5.38706,13000000.0
2007-07-13 17:47:00,5.38872,5.38872,5.38698,5.38833,9000000.0
2007-07-13 17:48:00,5.38784,5.38833,5.38734,5.38736,14000000.0
2007-07-13 17:49:00,5.38816,5.38821,5.38696,5.38821,14000000.0
2007-07-13 17:50:00,5.38716,5.38842,5.38716,5.38748,17000000.0
2007-07-13 17:51:00,5.38826,5.38881,5.38735,5.38881,13000000.0
2007-07-13 17:52:00,5.38876,5.38949,5.38787,5.38949,24000000.0
2007-07-13 17:53:00,5.38886,5.39024,5.38792,5.38985,16000000.0
2007-07-13 17:54:00,5.39041,5.39081,5.38867,5.39081,16000000.0
2007-07-13 17:55:00,5.39083,5.39114,5.38973,5.39026,13000000.0
2007-07-13 17:56:00,5.39106,5.39106,5.38918,5.39006,15000000.0
2007-07-13 17:57:00,5.3896,5.39091,5.38921,5.39091,10000000.0
2007-07-13 17:58:00,5.39117,5.39207,5.38986,5.3917,15000000.0
2007-07-13 17:59:00,5.39178,5.39183,5.39011,5.39171,13000000.0
2007-07-13 18:00:00,5.39081,5.39207,5.39051,5.39207,7000000.0
2007-07-13 18:01:00,5.39176,5.39176,5.3902,5.3902,18000000.0
2007-07-13 18:02:00,5.39134,5.39158,5.39025,5.39025,17000000.0
2007-07-13 18:03:00,5.39108,5.39108,5.3895,5.39086,16000000.0
2007-07-13 18:04:00,5.39129,5.39153,5.39043,5.39088,14000000.0
2007-07-13 18:05:00,5.39184,5.39184,5.39065,5.39182,13000000.0
2007-07-13 18:06:00,5.391,5.39218,5.39089,5.39159,18000000.0
2007-07-13 18:07:00,5.39163,5.39243,5.39096,5.39132,12000000.0
2007-07-13 18:08:00,5.39236,5.39264,5.39072,5.39174,18000000.0
2007-07-13 18:09:00,5.39152,5.39198,5.39079,5.39086,12000000.0
2007-07-13 18:10:00,5.39187,5.39202,5.3903,5.39151,13000000.0
2007-07-13 18:11:00,5.39115,5.39162,5.39046,5.39162,10000000.0
2007-07-13 18:12:00,5.39143,5.39168,5.3902,5.3902,11000000.0
2007-07-13 18:13:00,5.3904,5.39131,5.38957,5.39108,14000000.0
2007-07-13 18:14:00,5.39089,5.39089,5.38932,5.38978,10000000.0
2007-07-13 18:15:00,5.38928,5.39083,5.38928,5.39083,10000000.0
2007-07-13 18:16:00,5.39125,5.39125,5.38936,5.38936,9000000.0
2007-07-13 18:17:00,5.39127,5.39127,5.38933,5.39095,18000000.0
2007-07-13 18:18:00,5.39031,5.3909,5.38919,5.39019,14000000.0
2007-07-13 18:19:00,5.39,5.39087,5.38957,5.39087,10000000.0
2007-07-13 18:20:00,5.39048,5.39084,5.38973,5.38973,15000000.0
2007-07-13 18:21:00,5.39038,5.3908,5.38914,5.38964,18000000.0
2007-07-13 18:22:00,5.3892,5.39045,5.38895,5.38899,14000000.0
2007-07-13 18:23:00,5.38842,5.39051,5.3883,5.39051,7000000.0
2007-07-13 18:24:00,5.39077,5.39077,5.38861,5.38911,9000000.0
2007-07-13 18:25:00,5.38807,5.38939,5.38807,5.38872,13000000.0
2007-07-13 18:26:00,5.38842,5.38994,5.38792,5.38918,16000000.0
2007-07-13 18:27:00,5.38963,5.38972,5.38833,5.38873,14000000.0
2007-07-13 18:28:00,5.39029,5.39033,5.38887,5.38962,13000000.0
2007-07-13 18:29:00,5.38975,5.39086,5.38941,5.38988,11000000.0
2007-07-13 18:30:00,5.39095,5.39095,5.38963,5.38988,16000000.0
2007-07-13 18:31:00,5.39081,5.39081,5.38941,5.3905,12000000.0
2007-07-13 18:32:00,5.39105,5.39105,5.38997,5.38998,11000000.0
2007-07-13 18:33:00,5.39021,5.39137,5.39005,5.39034,13000000.0
2007-07-13 18:34:00,5.39151,5.39151,5.38971,5.39108,13000000.0
2007-07-13 18:35:00,5.39018,5.39111,5.39017,5.39091,18000000.0
2007-07-13 18:36:00,5.39101,5.39128,5.38942,5.39012,18000000.0
2007-07-13 18:37:00,5.39096,5.39156,5.38997,5.39082,18000000.0
2007-07-13 18:38:00,5.39061,5.39088,5.38967,5.39054,11000000.0
2007-07-13 18:39:00,5.39109,5.39109,5.39032,5.39033,11000000.0
2007-07-13 18:40:00,5.39056,5.39216,5.39005,5.39116,14000000.0
2007-07-13 18:41:00,5.39101,5.39138,5.38976,5.39018,16000000.0
2007-07-13 18:42:00,5.39011,5.39051,5.38914,5.38961,14000000.0
2007-07-13 18:43:00,5.39033,5.39033,5.38906,5.38906,10000000.0
2007-07-13 18:44:00,5.3895,5.39028,5.38895,5.38934,13000000.0
2007-07-13 18:45:00,5.38976,5.38997,5.38872,5.3893,13000000.0
2007-07-13 18:46:00,5.38989,5.38995,5.38846,5.38938,12000000.0
2007-07-13 18:47:00,5.38925,5.38959,5.38872,5.38922,14000000.0
2007-07-13 18:48:00,5.38907,5.38992,5.38901,5.38951,15000000.0
2007-07-13 18:49:00,5.38914,5.38942,5.3883,5.38843,12000000.0
2007-07-13 18:50:00,5.38974,5.38974,5.38866,5.38958,9000000.0
2007-07-13 18:51:00,5.38907,5.39054,5.38882,5.38899,17000000.0
2007-07-13 18:52:00,5.38902,5.39008,5.38902,5.38921,9000000.0
2007-07-13 18:53:00,5.38931,5.38993,5.38888,5.38921,14000000.0
2007-07-13 18:54:00,5.38859,5.38942,5.38785,5.38813,14000000.0
2007-07-13 18:55:00,5.38768,5.38912,5.38758,5.38822,10000000.0
2007-07-13 18:56:00,5.38775,5.38938,5.38775,5.38906,16000000.0
2007-07-13 18:57:00,5.38887,5.38937,5.38761,5.3887,17000000.0
2007-07-13 18:58:00,5.38803,5.38867,5.38803,5.38803,14000000.0
2007-07-13 18:59:00,5.38965,5.38984,5.38913,5.38975,14000000.0
2007-07-13 19:00:00,5.38924,5.39011,5.38856,5.38856,15000000.0
2007-07-13 19:01:00,5.38953,5.38987,5.38837,5.38947,15000000.0
2007-07-13 19:02:00,5.38981,5.39001,5.38827,5.38827,14000000.0
2007-07-13 19:03:00,5.38976,5.39022,5.3883,5.3883,14000000.0
2007-07-13 19:04:00,5.38893,5.38946,5.38797,5.38893,12000000.0
2007-07-13 19:05:00,5.38937,5.3903,5.38881,5.39003,15000000.0
2007-07-13 19:06:00,5.39014,5.39027,5.38833,5.38833,16000000.0
2007-07-13 19:07:00,5.38988,5.38988,5.38863,5.38941,20000000.0
2007-07-13 19:08:00,5.38895,5.38938,5.38852,5.38938,8000000.0
2007-07-13 19:09:00,5.38808,5.38901,5.38808,5.38901,17000000.0
2007-07-13 19:10:00,5.38937,5.39058,5.38863,5.39058,9000000.0
2007-07-13 19:11:00,5.39058,5.39068,5.38914,5.39068,16000000.0
2007-07-13 19:12:00,5.38982,5.39085,5.38919,5.38919,13000000.0
2007-07-13 19:13:00,5.39019,5.39062,5.38935,5.38935,10000000.0
2007-07-13 19:14:00,5.38946,5.39099,5.38932,5.39099,20000000.0
2007-07-13 19:15:00,5.39083,5.39102,5.38972,5.39102,12000000.0
2007-07-13 19:16:00,5.39078,5.39121,5.39037,5.39121,8000000.0
2007-07-13 19:17:00,5.39111,5.39184,5.3905,5.39132,18000000.0
2007-07-13 19:18:00,5.39178,5.39197,5.39074,5.39141,11000000.0
2007-07-13 19:19:00,5.39206,5.39206,5.3909,5.39147,12000000.0
2007-07-13 19:20:00,5.39032,5.39154,5.39032,5.39091,14000000.0
2007-07-13 19:21:00,5.39093,5.39183,5.39043,5.39183,13000000.0
2007-07-13 19:22:00,5.39152,5.39152,5.3905,5.3911,12000000.0
2007-07-13 19:23:00,5.39014,5.39197,5.39014,5.39103,14000000.0
2007-07-13 19:24:00,5.39086,5.39164,5.39037,5.39154,19000000.0
2007-07-13 19:25:00,5.39089,5.39143,5.39028,5.39135,8000000.0
2007-07-13 19:26:00,5.39135,5.39135,5.39004,5.39111,7000000.0
2007-07-13 19:27:00,5.39091,5.39091,5.38918,5.39008,20000000.0
2007-07-13 19:28:00,5.38932,5.39119,5.38932,5.39055,17000000.0
2007-07-13 19:29:00,5.39048,5.39055,5.3892,5.38966,10000000.0
2007-07-13 19:30:00,5.39031,5.39031,5.38868,5.38871,15000000.0
2007-07-13 19:31:00,5.39038,5.39047,5.38937,5.38998,11000000.0
2007-07-13 19:32:00,5.38964,5.39019,5.38938,5.39019,9000000.0
2007-07-13 19:33:00,5.39062,5.39062,5.3893,5.38996,14000000.0
2007-07-13 19:34:00,5.3894,5.39114,5.3894,5.391,17000000.0
2007-07-13 19:35:00,5.39097,5.39097,5.38964,5.39074,8000000.0
2007-07-13 19:36:00,5.38969,5.39009,5.38919,5.38957,15000000.0
2007-07-13 19:37:00,5.38958,5.39025,5.38922,5.38959,8000000.0
2007-07-13 19:38:00,5.38857,5.38982,5.38848,5.38929,15000000.0
2007-07-13 19:39:00,5.38958,5.39001,5.38848,5.38944,17000000.0
2007-07-13 19:40:00,5.38884,5.38898,5.38823,5.38848,16000000.0
2007-07-13 19:41:00,5.38842,5.38976,5.38834,5.38919,11000000.0
2007-07-13 19:42:00,5.38957,5.39027,5.38924,5.38989,15000000.0
2007-07-13 19:43:00,5.3908,5.3908,5.38968,5.38968,14000000.0
2007-07-13 19:44:00,5.39014,5.39035,5.38853,5.38938,14000000.0
2007-07-13 19:45:00,5.38946,5.38977,5.38849,5.38968,15000000.0
2007-07-13 19:46:00,5.3891,5.39017,5.38874,5.38936,15000000.0
2007-07-13 19:47:00,5.39071,5.39091,5.38978,5.3905,16000000.0
2007-07-13 19:48:00,5.39,5.39158,5.38991,5.39035,16000000.0
2007-07-13 19:49:00,5.39021,5.39124,5.38992,5.39124,8000000.0
2007-07-13 19:50:00,5.39137,5.39137,5.39017,5.39017,9000000.0
2007-07-13 19:51:00,5.38996,5.39164,5.38996,5.3905,19000000.0
2007-07-13 19:52:00,5.39192,5.39192,5.39017,5.39064,11000000.0
2007-07-13 19:53:00,5.39172,5.3921,5.39014,5.39063,14000000.0
2007-07-13 19:54:00,5.39199,5.39231,5.39098,5.3911,18000000.0
2007-07-13 19:55:00,5.39104,5.3916,5.39017,5.39054,13000000.0
2007-07-13 19:56:00,5.39111,5.39115,5.38995,5.39005,10000000.0
2007-07-13 19:57:00,5.39037,5.39076,5.38944,5.3903,16000000.0
2007-07-13 19:58:00,5.39074,5.39074,5.38925,5.3899,15000000.0
2007-07-13 19:59:00,5.38961,5.39108,5.38961,5.39094,14000000.0
2007-07-13 20:00:00,5.38987,5.39064,5.3894,5.39012,11000000.0
2007-07-13 20:01:00,5.38923,5.3908,5.38922,5.39069,24000000.0
2007-07-13 20:02:00,5.39026,5.39084,5.38978,5.38993,11000000.0
2007-07-13 20:03:00,5.39044,5.39067,5.38991,5.38992,11000000.0
2007-07-13 20:04:00,5.3906,5.39084,5.38933,5.39012,10000000.0
2007-07-13 20:05:00,5.39003,5.39078,5.38975,5.39033,17000000.0
2007-07-13 20:06:00,5.38981,5.39123,5.38981,5.39123,10000000.0
2007-07-13 20:07:00,5.39174,5.39174,5.38991,5.38991,14000000.0
2007-07-13 20:08:00,5.38918,5.38925,5.38905,5.38905,13000000.0
2007-07-13 20:09:00,5.39086,5.39107,5.39067,5.39076,11000000.0
2007-07-13 20:10:00,5.39033,5.3906,5.38953,5.38998,11000000.0
2007-07-13 20:11:00,5.38895,5.39055,5.38895,5.38916,9000000.0
2007-07-13 20:12:00,5.39053,5.39094,5.38969,5.38969,16000000.0
2007-07-13 20:13:00,5.38911,5.39066,5.38911,5.39066,11000000.0
2007-07-13 20:14:00,5.39055,5.39094,5.38917,5.3908,19000000.0
2007-07-13 20:15:00,5.38982,5.39064,5.38936,5.39029,13000000.0
2007-07-13 20:16:00,5.39005,5.39092,5.38981,5.39036,15000000.0
2007-07-13 20:17:00,5.38996,5.39017,5.38885,5.38885,8000000.0
2007-07-13 20:18:00,5.38899,5.38911,5.38889,5.38907,14000000.0
2007-07-13 20:19:00,5.38887,5.38949,5.38887,5.38949,14000000.0
2007-07-13 20:20:00,5.39108,5.39114,5.39018,5.39114,12000000.0
2007-07-13 20:21:00,5.39045,5.39045,5.38896,5.38897,9000000.0
2007-07-13 20:22:00,5.38917,5.39118,5.38917,5.39106,17000000.0
2007-07-13 20:23:00,5.39034,5.39041,5.38911,5.38952,11000000.0
2007-07-13 20:24:00,5.38946,5.39048,5.3887,5.3904,16000000.0
2007-07-13 20:25:00,5.38968,5.39028,5.38921,5.39028,11000000.0
2007-07-13 20:26:00,5.38923,5.39004,5.38911,5.39004,8000000.0
2007-07-13 20:27:00,5.39039,5.39039,5.38869,5.39015,13000000.0
2007-07-13 20:28:00,5.3905,5.391,5.38945,5.39017,15000000.0
2007-07-13 20:29:00,5.3907,5.39094,5.3896,5.38964,16000000.0
2007-07-13 20:30:00,5.38968,5.39069,5.38968,5.39047,8000000.0
2007-07-13 20:31:00,5.3897,5.39073,5.38935,5.39017,18000000.0
2007-07-13 20:32:00,5.39035,5.39035,5.38932,5.38991,7000000.0
2007-07-13 20:33:00,5.39035,5.39053,5.38943,5.38992,13000000.0
2007-07-13 20:34:00,5.39047,5.39047,5.3888,5.38936,13000000.0
2007-07-13 20:35:00,5.38933,5.39007,5.38916,5.38916,9000000.0
2007-07-13 20:36:00,5.38957,5.39079,5.38946,5.39016,17000000.0
2007-07-13 20:37:00,5.39001,5.39044,5.38939,5.38939,14000000.0
2007-07-13 20:38:00,5.38945,5.39022,5.38919,5.38919,16000000.0
2007-07-13 20:39:00,5.39071,5.39071,5.38918,5.38973,14000000.0
2007-07-13 20:40:00,5.39027,5.39051,5.38892,5.38959,17000000.0
2007-07-13 20:41:00,5.39016,5.3908,5.38931,5.38933,16000000.0
2007-07-13 20:42:00,5.39067,5.39067,5.38944,5.39058,22000000.0
2007-07-13 20:43:00,5.38889,5.39038,5.38889,5.39031,18000000.0
2007-07-13 20:44:00,5.38983,5.39015,5.38894,5.39004,16000000.0
2007-07-13 20:45:00,5.38945,5.39,5.38945,5.39,8000000.0
2007-07-13 20:46:00,5.3905,5.39067,5.3904,5.39064,19000000.0
2007-07-13 20:47:00,5.38992,5.39006,5.38881,5.39006,12000000.0
2007-07-13 20:48:00,5.3894,5.38997,5.389,5.38997,9000000.0
2007-07-13 20:49:00,5.38989,5.39056,5.38915,5.39056,19000000.0
2007-07-13 20:50:00,5.39042,5.39064,5.38903,5.38994,15000000.0
2007-07-13 20:51:00,5.39049,5.39067,5.39039,5.39064,9000000.0
2007-07-13 20:52:00,5.38923,5.38923,5.38866,5.38866,11000000.0
2007-07-13 20:53:00,5.38896,5.39013,5.38896,5.38983,15000000.0
2007-07-13 20:54:00,5.39059,5.39065,5.38907,5.38945,12000000.0
2007-07-13 20:55:00,5.39003,5.39075,5.38937,5.3907,18000000.0
2007-07-13 20:56:00,5.39052,5.39087,5.38991,5.39029,12000000.0
2007-07-13 20:57:00,5.38984,5.39083,5.38945,5.38945,13000000.0
2007-07-13 20:58:00,5.38944,5.39006,5.38944,5.39006,11000000.0
2007-07-13 20:59:00,5.39146,5.39146,5.39092,5.39093,11000000.0
2007-07-13 21:00:00,5.38975,5.39112,5.38962,5.38988,17000000.0
2007-07-13 21:01:00,5.38885,5.38885,5.38878,5.38885,10000000.0
2007-07-13 21:02:00,5.39011,5.39073,5.38957,5.38999,8000000.0
2007-07-13 21:03:00,5.38941,5.39148,5.38941,5.39107,19000000.0
2007-07-13 21:04:00,5.39017,5.39137,5.38996,5.39081,18000000.0
2007-07-13 21:05:00,5.39142,5.39212,5.39072,5.39109,14000000.0
2007-07-13 21:06:00,5.39121,5.392,5.39077,5.3908,12000000.0
2007-07-13 21:07:00,5.39096,5.39107,5.39026,5.39082,10000000.0
2007-07-13 21:08:00,5.39046,5.39155,5.38992,5.39155,14000000.0
2007-07-13 21:09:00,5.38987,5.39166,5.38955,5.39024,16000000.0
2007-07-13 21:10:00,5.38953,5.39058,5.38926,5.39013,15000000.0
2007-07-13 21:11:00,5.39013,5.39121,5.38985,5.38985,13000000.0
2007-07-13 21:12:00,5.38895,5.38896,5.38874,5.38881,10000000.0
2007-07-13 21:13:00,5.3897,5.39089,5.3897,5.39088,14000000.0
2007-07-13 21:14:00,5.38865,5.38885,5.38865,5.38878,10000000.0
2007-07-13 21:15:00,5.38929,5.39075,5.38929,5.39075,15000000.0
2007-07-13 21:16:00,5.38915,5.38919,5.38893,5.38916,11000000.0
2007-07-13 21:17:00,5.38939,5.39071,5.3891,5.39056,13000000.0
2007-07-13 21:18:00,5.38921,5.39006,5.38921,5.38962,17000000.0
2007-07-13 21:19:00,5.39,5.39059,5.38961,5.39059,12000000.0
2007-07-13 21:20:00,5.38885,5.38905,5.38885,5.38905,14000000.0
2007-07-13 21:21:00,5.38997,5.39036,5.38913,5.38999,11000000.0
2007-07-13 21:22:00,5.39006,5.39043,5.38893,5.38893,9000000.0
2007-07-13 21:23:00,5.3903,5.39042,5.38931,5.39042,7000000.0
2007-07-13 21:24:00,5.39027,5.39046,5.38936,5.38983,11000000.0
2007-07-13 21:25:00,5.39053,5.39053,5.38913,5.38946,7000000.0
2007-07-13 21:26:00,5.39001,5.39074,5.38904,5.38904,13000000.0
2007-07-13 21:27:00,5.39051,5.3908,5.38914,5.38914,11000000.0
2007-07-13 21:28:00,5.39108,5.39108,5.38961,5.38961,15000000.0
2007-07-13 21:29:00,5.38991,5.39109,5.38981,5.39007,12000000.0
2007-07-13 21:30:00,5.39052,5.39111,5.38989,5.39033,10000000.0
2007-07-13 21:31:00,5.38985,5.39069,5.38985,5.39031,10000000.0
2007-07-13 21:32:00,5.39083,5.39085,5.38927,5.39083,12000000.0
2007-07-13 21:33:00,5.38958,5.39059,5.38943,5.39059,19000000.0
2007-07-13 21:34:00,5.38901,5.38967,5.38901,5.38962,8000000.0
2007-07-13 21:35:00,5.38914,5.38927,5.38894,5.38902,20000000.0
2007-07-13 21:36:00,5.39059,5.39065,5.3894,5.38946,19000000.0
2007-07-13 21:37:00,5.39085,5.39097,5.38962,5.39022,19000000.0
2007-07-13 21:38:00,5.38964,5.39096,5.38921,5.39064,13000000.0
2007-07-13 21:39:00,5.39132,5.39132,5.38994,5.39048,17000000.0
2007-07-13 21:40:00,5.39029,5.39121,5.38981,5.39121,7000000.0
2007-07-13 21:41:00,5.39061,5.39108,5.38973,5.38973,11000000.0
2007-07-13 21:42:00,5.39166,5.39166,5.39006,5.39072,18000000.0
2007-07-13 21:43:00,5.39062,5.3914,5.38999,5.39021,13000000.0
2007-07-13 21:44:00,5.39011,5.39112,5.38966,5.39009,16000000.0
2007-07-13 21:45:00,5.38973,5.38994,5.38969,5.38986,11000000.0
2007-07-13 21:46:00,5.39063,5.39134,5.39063,5.39108,13000000.0
2007-07-13 21:47:00,5.39107,5.39112,5.38989,5.39112,13000000.0
2007-07-13 21:48:00,5.3902,5.39165,5.38923,5.38923,17000000.0
2007-07-13 21:49:00,5.38893,5.3907,5.38893,5.3907,8000000.0
2007-07-13 21:50:00,5.38974,5.39018,5.38908,5.38958,11000000.0
2007-07-13 21:51:00,5.38909,5.39026,5.38869,5.39024,13000000.0
2007-07-13 21:52:00,5.38952,5.39004,5.38871,5.38906,13000000.0
2007-07-13 21:53:00,5.38871,5.38989,5.38871,5.38989,14000000.0
2007-07-13 21:54:00,5.38848,5.38855,5.38835,5.38848,11000000.0
2007-07-13 21:55:00,5.39073,5.39073,5.3891,5.38975,17000000.0
2007-07-13 21:56:00,5.39047,5.39078,5.38982,5.39048,12000000.0
2007-07-13 21:57:00,5.38977,5.3907,5.38977,5.39016,16000000.0
2007-07-13 21:58:00,5.3904,5.39081,5.38953,5.39081,9000000.0
2007-07-13 21:59:00,5.39102,5.39102,5.39045,5.39051,18000000.0
2007-07-13 22:00:00,5.39107,5.39118,5.38982,5.39118,13000000.0
2007-07-13 22:01:00,5.39141,5.39141,5.39008,5.39041,11000000.0
2007-07-13 22:02:00,5.39133,5.39133,5.39013,5.39039,17000000.0
2007-07-13 22:03:00,5.39154,5.39154,5.39022,5.39055,23000000.0
2007-07-13 22:04:00,5.39014,5.39113,5.38993,5.38993,15000000.0
2007-07-13 22:05:00,5.39045,5.39065,5.39045,5.39045,14000000.0
2007-07-13 22:06:00,5.38988,5.39113,5.38988,5.39041,15000000.0
2007-07-13 22:07:00,5.39135,5.39152,5.39037,5.39037,9000000.0
2007-07-13 22:08:00,5.39125,5.39125,5.38993,5.3901,18000000.0
2007-07-13 22:09:00,5.39099,5.39105,5.38962,5.38962,11000000.0
2007-07-13 22:10:00,5.38972,5.39144,5.38972,5.39144,7000000.0
2007-07-13 22:11:00,5.39143,5.39143,5.38988,5.3904,8000000.0
2007-07-13 22:12:00,5.39134,5.39172,5.3901,5.39172,16000000.0
2007-07-13 22:13:00,5.39092,5.39212,5.39048,5.39136,24000000.0
2007-07-13 22:14:00,5.39208,5.39208,5.39083,5.39119,9000000.0
2007-07-13 22:15:00,5.391,5.39127,5.3904,5.3904,10000000.0
2007-07-13 22:16:00,5.39214,5.39246,5.39075,5.39187,13000000.0
2007-07-13 22:17:00,5.39244,5.39244,5.39103,5.3913,20000000.0
2007-07-13 22:18:00,5.3914,5.39223,5.391,5.39149,11000000.0
2007-07-13 22:19:00,5.39135,5.39135,5.39115,5.39128,15000000.0
2007-07-13 22:20:00,5.3924,5.39321,5.39184,5.39184,16000000.0
2007-07-13 22:21:00,5.39214,5.39265,5.39169,5.39218,12000000.0
2007-07-13 22:22:00,5.39299,5.39326,5.39173,5.39186,14000000.0
2007-07-13 22:23:00,5.39188,5.39308,5.39188,5.39246,11000000.0
2007-07-13 22:24:00,5.39307,5.39307,5.39182,5.39203,16000000.0
2007-07-13 22:25:00,5.39214,5.3927,5.39148,5.39148,14000000.0
2007-07-13 22:26:00,5.39129,5.39129,5.391,5.3911,10000000.0
2007-07-13 22:27:00,5.39233,5.39237,5.39124,5.39134,14000000.0
2007-07-13 22:28:00,5.39163,5.3922,5.3912,5.39151,12000000.0
2007-07-13 22:29:00,5.39055,5.39075,5.39055,5.39075,13000000.0
2007-07-13 22:30:00,5.39151,5.39198,5.391,5.391,8000000.0
2007-07-13 22:31:00,5.39138,5.39235,5.39107,5.39235,11000000.0
2007-07-13 22:32:00,5.39254,5.39254,5.39092,5.39175,20000000.0
2007-07-13 22:33:00,5.39257,5.39257,5.39128,5.39221,11000000.0
2007-07-13 22:34:00,5.3907,5.39195,5.3907,5.39195,10000000.0
2007-07-13 22:35:00,5.3916,5.39204,5.3909,5.39204,13000000.0
2007-07-13 22:36:00,5.3915,5.39242,5.39115,5.39242,9000000.0
2007-07-13 22:37:00,5.3913,5.39207,5.39091,5.39204,13000000.0
2007-07-13 22:38:00,5.39134,5.39225,5.39111,5.39184,9000000.0
2007-07-13 22:39:00,5.39045,5.39065,5.39045,5.39045,12000000.0
2007-07-13 22:40:00,5.39043,5.39065,5.39035,5.39042,9000000.0
2007-07-13 22:41:00,5.39121,5.39236,5.39117,5.39149,14000000.0
2007-07-13 22:42:00,5.39136,5.39199,5.39087,5.39104,13000000.0
2007-07-13 22:43:00,5.39156,5.39203,5.39085,5.39192,12000000.0
2007-07-13 22:44:00,5.39179,5.39247,5.39107,5.39247,15000000.0
2007-07-13 22:45:00,5.39166,5.39235,5.39105,5.39129,13000000.0
2007-07-13 22:46:00,5.39156,5.39267,5.39107,5.39107,14000000.0
2007-07-13 22:47:00,5.3917,5.39193,5.39063,5.39063,15000000.0
2007-07-13 22:48:00,5.39106,5.39186,5.39097,5.39133,13000000.0
2007-07-13 22:49:00,5.39223,5.39224,5.39118,5.39224,13000000.0
2007-07-13 22:50:00,5.39265,5.39291,5.39098,5.39144,15000000.0
2007-07-13 22:51:00,5.39252,5.39355,5.39198,5.39262,14000000.0
2007-07-13 22:52:00,5.39253,5.39349,5.39228,5.39301,9000000.0
2007-07-13 22:53:00,5.39292,5.39376,5.39217,5.39235,15000000.0
2007-07-13 22:54:00,5.39269,5.39337,5.392,5.39231,17000000.0
2007-07-13 22:55:00,5.39186,5.39186,5.39158,5.39158,16000000.0
2007-07-13 22:56:00,5.39377,5.39377,5.39257,5.39272,13000000.0
2007-07-13 22:57:00,5.39217,5.39342,5.39216,5.39282,8000000.0
2007-07-13 22:58:00,5.39247,5.39319,5.39247,5.39319,8000000.0
2007-07-13 22:59:00,5.39333,5.39335,5.39136,5.39313,19000000.0
2007-07-16 02:00:00,5.39506,5.39547,5.39435,5.39501,11000000.0
2007-07-16 02:01:00,5.39556,5.39591,5.39473,5.3952,11000000.0
2007-07-16 02:02:00,5.395,5.39572,5.39428,5.39472,13000000.0
2007-07-16 02:03:00,5.39512,5.39613,5.39468,5.39549,8000000.0
2007-07-16 02:04:00,5.39486,5.39608,5.39486,5.39519,18000000.0
2007-07-16 02:05:00,5.39535,5.39538,5.39513,5.39535,14000000.0
2007-07-16 02:06:00,5.39492,5.39632,5.39492,5.39632,18000000.0
2007-07-16 02:07:00,5.39507,5.39625,5.39507,5.39563,12000000.0
2007-07-16 02:08:00,5.39545,5.39644,5.39502,5.39644,12000000.0
2007-07-16 02:09:00,5.39626,5.39626,5.39544,5.39544,11000000.0
2007-07-16 02:10:00,5.397,5.397,5.39606,5.39656,10000000.0
2007-07-16 02:11:00,5.39684,5.39684,5.39547,5.39573,16000000.0
2007-07-16 02:12:00,5.39603,5.39641,5.39531,5.39641,17000000.0
2007-07-16 02:13:00,5.39667,5.39683,5.39666,5.39666,9000000.0
2007-07-16 02:14:00,5.39709,5.39709,5.39679,5.39689,16000000.0
2007-07-16 02:15:00,5.39503,5.39667,5.39503,5.39667,15000000.0
2007-07-16 02:16:00,5.39705,5.39709,5.39687,5.39693,16000000.0
2007-07-16 02:17:00,5.39706,5.39713,5.39692,5.39693,14000000.0
2007-07-16 02:18:00,5.39704,5.39704,5.39676,5.39698,16000000.0
2007-07-16 02:19:00,5.39505,5.39505,5.39485,5.39505,11000000.0
2007-07-16 02:20:00,5.39619,5.39619,5.39507,5.39507,10000000.0
2007-07-16 02:21:00,5.39644,5.39644,5.39503,5.3952,18000000.0
2007-07-16 02:22:00,5.39539,5.3954,5.39516,5.39518,15000000.0
2007-07-16 02:23:00,5.39516,5.39534,5.39508,5.39508,16000000.0
2007-07-16 02:24:00,5.39525,5.39547,5.39517,5.39523,12000000.0
2007-07-16 02:25:00,5.39537,5.39539,5.39504,5.39539,18000000.0
2007-07-16 02:26:00,5.39526,5.3954,5.39519,5.39523,8000000.0
2007-07-16 02:27:00,5.39557,5.39587,5.39446,5.39538,12000000.0
2007-07-16 02:28:00,5.39518,5.3954,5.39427,5.39494,15000000.0
2007-07-16 02:29:00,5.3956,5.39577,5.39459,5.39529,15000000.0
2007-07-16 02:30:00,5.39582,5.39619,5.39478,5.39507,19000000.0
2007-07-16 02:31:00,5.39528,5.39528,5.39498,5.39502,13000000.0
2007-07-16 02:32:00,5.39531,5.39536,5.39509,5.39514,17000000.0
2007-07-16 02:33:00,5.39498,5.3953,5.39458,5.39492,10000000.0
2007-07-16 02:34:00,5.39507,5.39566,5.39486,5.39486,11000000.0
2007-07-16 02:35:00,5.39572,5.39621,5.39488,5.39621,14000000.0
2007-07-16 02:36:00,5.39613,5.3963,5.39607,5.39625,13000000.0
2007-07-16 02:37:00,5.39629,5.39629,5.39602,5.39624,9000000.0
2007-07-16 02:38:00,5.39512,5.39548,5.39415,5.39452,12000000.0
2007-07-16 02:39:00,5.3948,5.3948,5.39291,5.39291,11000000.0
2007-07-16 02:40:00,5.39387,5.39458,5.39313,5.39412,19000000.0
2007-07-16 02:41:00,5.3948,5.3951,5.39358,5.3951,12000000.0
2007-07-16 02:42:00,5.39537,5.39539,5.3939,5.39442,11000000.0
2007-07-16 02:43:00,5.39474,5.39551,5.39418,5.3944,12000000.0
2007-07-16 02:44:00,5.39504,5.39537,5.39452,5.39504,9000000.0
2007-07-16 02:45:00,5.39513,5.39524,5.39418,5.39465,13000000.0
2007-07-16 02:46:00,5.39456,5.39486,5.39456,5.39475,11000000.0
2007-07-16 02:47:00,5.39453,5.39484,5.39453,5.39482,10000000.0
2007-07-16 02:48:00,5.39544,5.39544,5.39393,5.39514,11000000.0
2007-07-16 02:49:00,5.39532,5.39536,5.3943,5.3943,10000000.0
2007-07-16 02:50:00,5.39421,5.39442,5.39412,5.3944,17000000.0
2007-07-16 02:51:00,5.3949,5.3949,5.39334,5.39392,15000000.0
2007-07-16 02:52:00,5.39297,5.39462,5.39266,5.39395,13000000.0
2007-07-16 02:53:00,5.39294,5.39352,5.39227,5.39325,12000000.0
2007-07-16 02:54:00,5.39355,5.39355,5.39182,5.39257,13000000.0
2007-07-16 02:55:00,5.39284,5.39314,5.39199,5.39292,13000000.0
2007-07-16 02:56:00,5.39339,5.39452,5.39284,5.39345,13000000.0
2007-07-16 02:57:00,5.39372,5.39452,5.39372,5.39452,10000000.0
2007-07-16 02:58:00,5.39464,5.39468,5.39442,5.39445,15000000.0
2007-07-16 02:59:00,5.39418,5.39462,5.39328,5.39348,12000000.0
2007-07-16 03:00:00,5.39347,5.39448,5.39347,5.39448,17000000.0
2007-07-16 03:01:00,5.3945,5.3948,5.39444,5.3948,9000000.0
2007-07-16 03:02:00,5.39419,5.39421,5.39302,5.39421,15000000.0
2007-07-16 03:03:00,5.39446,5.39446,5.39293,5.39293,14000000.0
2007-07-16 03:04:00,5.39409,5.39409,5.39312,5.39312,11000000.0
2007-07-16 03:05:00,5.3945,5.39451,5.39329,5.3945,12000000.0
2007-07-16 03:06:00,5.39462,5.39488,5.39462,5.39462,12000000.0
2007-07-16 03:07:00,5.39419,5.39451,5.3933,5.39355,18000000.0
2007-07-16 03:08:00,5.39312,5.39443,5.39312,5.39443,9000000.0
2007-07-16 03:09:00,5.39464,5.39476,5.39462,5.39471,9000000.0
2007-07-16 03:10:00,5.394,5.3943,5.39391,5.39391,11000000.0
2007-07-16 03:11:00,5.39297,5.3948,5.39297,5.39359,16000000.0
2007-07-16 03:12:00,5.39468,5.39487,5.39356,5.39405,8000000.0
2007-07-16 03:13:00,5.39425,5.39429,5.39402,5.39423,12000000.0
2007-07-16 03:14:00,5.3943,5.39481,5.39392,5.39437,16000000.0
2007-07-16 03:15:00,5.39464,5.39492,5.39409,5.39417,10000000.0
2007-07-16 03:16:00,5.39405,5.39429,5.39401,5.39419,16000000.0
2007-07-16 03:17:00,5.39592,5.39592,5.39567,5.39578,16000000.0
2007-07-16 03:18:00,5.3956,5.3956,5.39377,5.39404,9000000.0
2007-07-16 03:19:00,5.39459,5.39562,5.39446,5.39517,10000000.0
2007-07-16 03:20:00,5.39492,5.3954,5.39454,5.39517,20000000.0
2007-07-16 03:21:00,5.39582,5.39582,5.39408,5.39416,18000000.0
2007-07-16 03:22:00,5.39489,5.39496,5.394,5.394,15000000.0
2007-07-16 03:23:00,5.39498,5.39525,5.39392,5.39525,15000000.0
2007-07-16 03:24:00,5.39506,5.39506,5.39405,5.39405,12000000.0
2007-07-16 03:25:00,5.39443,5.39476,5.39342,5.39416,15000000.0
2007-07-16 03:26:00,5.39423,5.39458,5.39348,5.39458,19000000.0
2007-07-16 03:27:00,5.39461,5.39478,5.3936,5.39362,8000000.0
2007-07-16 03:28:00,5.39539,5.39539,5.39398,5.39455,13000000.0
2007-07-16 03:29:00,5.39424,5.39498,5.39394,5.39489,9000000.0
2007-07-16 03:30:00,5.39428,5.39508,5.39387,5.39452,17000000.0
2007-07-16 03:31:00,5.39415,5.39439,5.39415,5.39436,7000000.0
2007-07-16 03:32:00,5.39517,5.39523,5.39404,5.39468,15000000.0
2007-07-16 03:33:00,5.39408,5.39514,5.39405,5.39456,14000000.0
2007-07-16 03:34:00,5.39428,5.39428,5.39415,5.39415,13000000.0
2007-07-16 03:35:00,5.39567,5.39567,5.39435,5.39468,9000000.0
2007-07-16 03:36:00,5.39518,5.39544,5.39429,5.39429,13000000.0
2007-07-16 03:37:00,5.39445,5.39528,5.39424,5.3945,13000000.0
2007-07-16 03:38:00,5.39541,5.39541,5.39397,5.39441,14000000.0
2007-07-16 03:39:00,5.39547,5.39547,5.39453,5.39465,11000000.0
2007-07-16 03:40:00,5.39489,5.39556,5.39449,5.39556,12000000.0
2007-07-16 03:41:00,5.3957,5.39582,5.39443,5.39512,19000000.0
2007-07-16 03:42:00,5.39532,5.39532,5.39416,5.39486,10000000.0
2007-07-16 03:43:00,5.39468,5.39472,5.39438,5.39445,12000000.0
2007-07-16 03:44:00,5.39454,5.3947,5.3944,5.39461,12000000.0
2007-07-16 03:45:00,5.39508,5.39539,5.3945,5.39477,14000000.0
2007-07-16 03:46:00,5.39474,5.39494,5.39464,5.39465,13000000.0
2007-07-16 03:47:00,5.39545,5.3956,5.39439,5.3956,9000000.0
2007-07-16 03:48:00,5.39565,5.39585,5.39565,5.39578,8000000.0
2007-07-16 03:49:00,5.39588,5.39588,5.39551,5.39553,19000000.0
2007-07-16 03:50:00,5.39593,5.39593,5.39568,5.39587,12000000.0
2007-07-16 03:51:00,5.39559,5.39576,5.39554,5.39554,15000000.0
2007-07-16 03:52:00,5.3955,5.3955,5.39428,5.39532,11000000.0
2007-07-16 03:53:00,5.39534,5.39534,5.39357,5.39418,12000000.0
2007-07-16 03:54:00,5.39414,5.39436,5.39272,5.39381,12000000.0
2007-07-16 03:55:00,5.39382,5.39406,5.39281,5.39299,12000000.0
2007-07-16 03:56:00,5.39434,5.39437,5.39297,5.39357,14000000.0
2007-07-16 03:57:00,5.39314,5.39418,5.39288,5.39346,15000000.0
2007-07-16 03:58:00,5.39335,5.39397,5.39269,5.39397,12000000.0
2007-07-16 03:59:00,5.3933,5.39384,5.3922,5.39334,17000000.0
2007-07-16 04:00:00,5.39356,5.3936,5.39249,5.39307,14000000.0
2007-07-16 04:01:00,5.39248,5.39306,5.39201,5.39248,13000000.0
2007-07-16 04:02:00,5.39243,5.39286,5.39115,5.39115,16000000.0
2007-07-16 04:03:00,5.39149,5.392,5.39087,5.39171,14000000.0
2007-07-16 04:04:00,5.39165,5.39231,5.39102,5.39152,19000000.0
2007-07-16 04:05:00,5.39252,5.39265,5.39128,5.39148,12000000.0
2007-07-16 04:06:00,5.3927,5.3927,5.39165,5.39235,18000000.0
2007-07-16 04:07:00,5.39194,5.39213,5.39182,5.39184,16000000.0
2007-07-16 04:08:00,5.39264,5.39282,5.39145,5.39145,8000000.0
2007-07-16 04:09:00,5.39263,5.39287,5.39168,5.39208,13000000.0
2007-07-16 04:10:00,5.39287,5.39287,5.39157,5.39274,14000000.0
2007-07-16 04:11:00,5.39328,5.39328,5.39171,5.392,18000000.0
2007-07-16 04:12:00,5.39157,5.39188,5.39157,5.39183,10000000.0
2007-07-16 04:13:00,5.39198,5.3926,5.3911,5.39212,14000000.0
2007-07-16 04:14:00,5.39303,5.39303,5.39146,5.39271,20000000.0
2007-07-16 04:15:00,5.39293,5.39293,5.39174,5.39251,14000000.0
2007-07-16 04:16:00,5.39304,5.39307,5.39283,5.39285,15000000.0
2007-07-16 04:17:00,5.39282,5.39296,5.39264,5.39273,22000000.0
2007-07-16 04:18:00,5.3929,5.393,5.39275,5.39295,17000000.0
2007-07-16 04:19:00,5.39275,5.39304,5.39275,5.39298,12000000.0
2007-07-16 04:20:00,5.39282,5.39298,5.39274,5.39295,17000000.0
2007-07-16 04:21:00,5.39125,5.39125,5.39105,5.39105,13000000.0
2007-07-16 04:22:00,5.3912,5.39134,5.39107,5.39131,14000000.0
2007-07-16 04:23:00,5.39124,5.39128,5.39093,5.39128,9000000.0
2007-07-16 04:24:00,5.391,5.39122,5.39094,5.39095,9000000.0
2007-07-16 04:25:00,5.39095,5.39124,5.39094,5.39115,13000000.0
2007-07-16 04:26:00,5.39091,5.39127,5.39091,5.39093,12000000.0
2007-07-16 04:27:00,5.3929,5.3929,5.39146,5.39206,16000000.0
2007-07-16 04:28:00,5.39131,5.39206,5.39126,5.39178,11000000.0
2007-07-16 04:29:00,5.39243,5.39246,5.39106,5.39232,20000000.0
2007-07-16 04:30:00,5.39156,5.39246,5.39123,5.39199,16000000.0
2007-07-16 04:31:00,5.39193,5.39255,5.39146,5.39247,12000000.0
2007-07-16 04:32:00,5.39297,5.39302,5.39273,5.39284,11000000.0
2007-07-16 04:33:00,5.39274,5.3933,5.3917,5.3933,14000000.0
2007-07-16 04:34:00,5.39305,5.39325,5.39305,5.39325,11000000.0
2007-07-16 04:35:00,5.39295,5.39333,5.39294,5.39309,14000000.0
2007-07-16 04:36:00,5.39322,5.39322,5.39203,5.39223,11000000.0
2007-07-16 04:37:00,5.39207,5.39244,5.39203,5.39238,15000000.0
2007-07-16 04:38:00,5.39282,5.39298,5.39242,5.39268,7000000.0
2007-07-16 04:39:00,5.39244,5.39344,5.39217,5.39246,19000000.0
2007-07-16 04:40:00,5.39355,5.39355,5.39218,5.39261,14000000.0
2007-07-16 04:41:00,5.39154,5.39268,5.39154,5.39268,12000000.0
2007-07-16 04:42:00,5.39308,5.39315,5.39291,5.39308,11000000.0
2007-07-16 04:43:00,5.39274,5.39274,5.39136,5.3914,15000000.0
2007-07-16 04:44:00,5.39161,5.39161,5.39126,5.39152,13000000.0
2007-07-16 04:45:00,5.39255,5.39285,5.39255,5.39269,19000000.0
2007-07-16 04:46:00,5.39267,5.39273,5.39243,5.39251,14000000.0
2007-07-16 04:47:00,5.3925,5.39272,5.39172,5.39189,7000000.0
2007-07-16 04:48:00,5.39217,5.39291,5.39164,5.39164,14000000.0
2007-07-16 04:49:00,5.39135,5.3925,5.39135,5.39192,12000000.0
2007-07-16 04:50:00,5.39244,5.39281,5.39209,5.39249,9000000.0
2007-07-16 04:51:00,5.39297,5.3931,5.39184,5.39245,16000000.0
2007-07-16 04:52:00,5.39301,5.39301,5.39182,5.3923,14000000.0
2007-07-16 04:53:00,5.39291,5.39291,5.39172,5.39281,12000000.0
2007-07-16 04:54:00,5.39234,5.39288,5.39198,5.39244,9000000.0
2007-07-16 04:55:00,5.39196,5.39277,5.39161,5.39161,19000000.0
2007-07-16 04:56:00,5.39219,5.39236,5.39142,5.39235,17000000.0
2007-07-16 04:57:00,5.39166,5.39227,5.39064,5.392,15000000.0
2007-07-16 04:58:00,5.39127,5.39139,5.39048,5.39087,7000000.0
2007-07-16 04:59:00,5.3911,5.39141,5.3903,5.39089,10000000.0
2007-07-16 05:00:00,5.39068,5.39121,5.38986,5.39115,19000000.0
2007-07-16 05:01:00,5.39072,5.39111,5.39004,5.39105,8000000.0
2007-07-16 05:02:00,5.39107,5.39139,5.39016,5.39016,8000000.0
2007-07-16 05:03:00,5.39047,5.39105,5.39019,5.39074,13000000.0
2007-07-16 05:04:00,5.39046,5.3907,5.38964,5.39025,16000000.0
2007-07-16 05:05:00,5.38968,5.39067,5.38914,5.38914,17000000.0
2007-07-16 05:06:00,5.38969,5.39107,5.3888,5.3903,15000000.0
2007-07-16 05:07:00,5.39044,5.39044,5.38888,5.38888,9000000.0
2007-07-16 05:08:00,5.38933,5.39049,5.38933,5.39009,14000000.0
2007-07-16 05:09:00,5.38972,5.39046,5.38944,5.38953,15000000.0
2007-07-16 05:10:00,5.38988,5.39035,5.38894,5.38934,13000000.0
2007-07-16 05:11:00,5.38976,5.38987,5.38925,5.38965,13000000.0
2007-07-16 05:12:00,5.38928,5.39028,5.3887,5.38942,15000000.0
2007-07-16 05:13:00,5.38945,5.39026,5.38888,5.38967,14000000.0
2007-07-16 05:14:00,5.38977,5.39014,5.38932,5.38975,13000000.0
2007-07-16 05:15:00,5.38922,5.39015,5.38922,5.38958,15000000.0
2007-07-16 05:16:00,5.39001,5.39032,5.3886,5.38964,12000000.0
2007-07-16 05:17:00,5.38951,5.39022,5.38878,5.38995,13000000.0
2007-07-16 05:18:00,5.38966,5.39024,5.38875,5.38943,14000000.0
2007-07-16 05:19:00,5.389,5.38924,5.38898,5.38905,9000000.0
2007-07-16 05:20:00,5.38974,5.39,5.38858,5.38858,12000000.0
2007-07-16 05:21:00,5.39018,5.39018,5.38924,5.38924,9000000.0
2007-07-16 05:22:00,5.39054,5.39054,5.38938,5.38996,13000000.0
2007-07-16 05:23:00,5.38953,5.39009,5.38927,5.38968,9000000.0
2007-07-16 05:24:00,5.38979,5.39035,5.38916,5.39013,13000000.0
2007-07-16 05:25:00,5.38977,5.3902,5.3883,5.3883,10000000.0
2007-07-16 05:26:00,5.38881,5.38881,5.38787,5.38856,11000000.0
2007-07-16 05:27:00,5.38934,5.3898,5.38797,5.38906,20000000.0
2007-07-16 05:28:00,5.38939,5.38966,5.38885,5.38917,11000000.0
2007-07-16 05:29:00,5.39031,5.39031,5.3885,5.38972,8000000.0
2007-07-16 05:30:00,5.39024,5.39045,5.38915,5.3893,13000000.0
2007-07-16 05:31:00,5.38995,5.39073,5.38939,5.38996,12000000.0
2007-07-16 05:32:00,5.38988,5.39027,5.38885,5.38959,14000000.0
2007-07-16 05:33:00,5.38877,5.38981,5.38876,5.38968,10000000.0
2007-07-16 05:34:00,5.38912,5.38986,5.38846,5.38846,14000000.0
2007-07-16 05:35:00,5.38924,5.38942,5.38854,5.38887,16000000.0
2007-07-16 05:36:00,5.38884,5.38998,5.3887,5.38998,11000000.0
2007-07-16 05:37:00,5.38939,5.38994,5.38868,5.38908,14000000.0
2007-07-16 05:38:00,5.38962,5.39014,5.38887,5.39014,12000000.0
2007-07-16 05:39:00,5.39014,5.39049,5.38905,5.3894,16000000.0
2007-07-16 05:40:00,5.38994,5.38994,5.38837,5.38837,15000000.0
2007-07-16 05:41:00,5.38815,5.38903,5.38815,5.389,11000000.0
2007-07-16 05:42:00,5.38912,5.38985,5.38844,5.38926,20000000.0
2007-07-16 05:43:00,5.38937,5.38938,5.38895,5.38938,13000000.0
2007-07-16 05:44:00,5.38927,5.38939,5.38917,5.38927,10000000.0
2007-07-16 05:45:00,5.39009,5.39041,5.38883,5.39041,9000000.0
2007-07-16 05:46:00,5.39019,5.39044,5.38928,5.39003,24000000.0
2007-07-16 05:47:00,5.38988,5.38996,5.38967,5.38975,16000000.0
2007-07-16 05:48:00,5.39035,5.39035,5.38921,5.3898,8000000.0
2007-07-16 05:49:00,5.38977,5.39057,5.38944,5.39056,7000000.0
2007-07-16 05:50:00,5.39056,5.39057,5.38952,5.39008,11000000.0
2007-07-16 05:51:00,5.38948,5.39034,5.38933,5.38933,18000000.0
2007-07-16 05:52:00,5.39009,5.39029,5.38953,5.39029,9000000.0
2007-07-16 05:53:00,5.39033,5.39081,5.38965,5.39035,15000000.0
2007-07-16 05:54:00,5.38984,5.39071,5.38957,5.39061,14000000.0
2007-07-16 05:55:00,5.3891,5.39064,5.38882,5.38882,15000000.0
2007-07-16 05:56:00,5.38955,5.39008,5.38882,5.39008,23000000.0
2007-07-16 05:57:00,5.39002,5.39009,5.3887,5.38927,17000000.0
2007-07-16 05:58:00,5.38993,5.38997,5.38896,5.38932,11000000.0
2007-07-16 05:59:00,5.38979,5.38979,5.38836,5.38913,13000000.0
2007-07-16 06:00:00,5.38958,5.38997,5.38907,5.38968,18000000.0
2007-07-16 06:01:00,5.38982,5.3903,5.38906,5.3903,9000000.0
2007-07-16 06:02:00,5.39017,5.39017,5.38896,5.38946,16000000.0
2007-07-16 06:03:00,5.39055,5.39075,5.38966,5.38968,12000000.0
2007-07-16 06:04:00,5.39058,5.39061,5.38944,5.38949,17000000.0
2007-07-16 06:05:00,5.39031,5.39089,5.38969,5.39048,11000000.0
2007-07-16 06:06:00,5.39002,5.39037,5.39,5.39032,14000000.0
2007-07-16 06:07:00,5.39029,5.39126,5.38987,5.3903,13000000.0
2007-07-16 06:08:00,5.39135,5.39149,5.38977,5.39077,13000000.0
2007-07-16 06:09:00,5.39154,5.39187,5.39038,5.39038,11000000.0
2007-07-16 06:10:00,5.39113,5.3914,5.39068,5.39108,8000000.0
2007-07-16 06:11:00,5.39135,5.39135,5.39006,5.39087,17000000.0
2007-07-16 06:12:00,5.39131,5.39179,5.3907,5.39096,13000000.0
2007-07-16 06:13:00,5.39131,5.39215,5.39085,5.39164,13000000.0
2007-07-16 06:14:00,5.39141,5.3915,5.39045,5.39083,11000000.0
2007-07-16 06:15:00,5.39073,5.39158,5.39042,5.3912,16000000.0
2007-07-16 06:16:00,5.39094,5.39183,5.39056,5.39059,13000000.0
2007-07-16 06:17:00,5.39045,5.39045,5.39021,5.39024,18000000.0
2007-07-16 06:18:00,5.39146,5.39146,5.3903,5.3903,11000000.0
2007-07-16 06:19:00,5.39005,5.39153,5.39005,5.39153,7000000.0
2007-07-16 06:20:00,5.39048,5.39055,5.39035,5.39055,17000000.0
2007-07-16 06:21:00,5.39053,5.39055,5.39026,5.39052,13000000.0
2007-07-16 06:22:00,5.39049,5.39059,5.39036,5.39055,19000000.0
2007-07-16 06:23:00,5.39166,5.39191,5.39162,5.39174,19000000.0
2007-07-16 06:24:00,5.3918,5.3918,5.3915,5.39152,20000000.0
2007-07-16 06:25:00,5.39078,5.39148,5.38992,5.39148,8000000.0
2007-07-16 06:26:00,5.39059,5.3915,5.38981,5.39089,19000000.0
2007-07-16 06:27:00,5.39027,5.39103,5.38983,5.39037,12000000.0
2007-07-16 06:28:00,5.39023,5.39086,5.39008,5.39028,10000000.0
2007-07-16 06:29:00,5.39021,5.39021,5.38884,5.38884,10000000.0
2007-07-16 06:30:00,5.38985,5.39061,5.38915,5.38965,12000000.0
2007-07-16 06:31:00,5.38942,5.39033,5.38926,5.38952,15000000.0
2007-07-16 06:32:00,5.38902,5.38953,5.38902,5.38912,11000000.0
2007-07-16 06:33:00,5.38958,5.38965,5.38945,5.38945,13000000.0
2007-07-16 06:34:00,5.38953,5.38976,5.38951,5.38975,7000000.0
2007-07-16 06:35:00,5.38973,5.39026,5.38946,5.38946,11000000.0
2007-07-16 06:36:00,5.38921,5.38921,5.38896,5.38896,7000000.0
2007-07-16 06:37:00,5.38948,5.38982,5.38923,5.38952,9000000.0
2007-07-16 06:38:00,5.38905,5.38905,5.38885,5.38905,11000000.0
2007-07-16 06:39:00,5.38899,5.38913,5.3888,5.3888,14000000.0
2007-07-16 06:40:00,5.39032,5.39032,5.39005,5.39018,12000000.0
2007-07-16 06:41:00,5.38959,5.39014,5.38903,5.39014,17000000.0
2007-07-16 06:42:00,5.38911,5.39001,5.38844,5.38997,13000000.0
2007-07-16 06:43:00,5.38945,5.38987,5.38922,5.38987,11000000.0
2007-07-16 06:44:00,5.39054,5.39064,5.38919,5.39041,15000000.0
2007-07-16 06:45:00,5.39025,5.39065,5.38949,5.39,10000000.0
2007-07-16 06:46:00,5.38965,5.38985,5.38965,5.38985,14000000.0
2007-07-16 06:47:00,5.39049,5.39075,5.38993,5.39075,10000000.0
2007-07-16 06:48:00,5.39077,5.3909,5.38945,5.39077,13000000.0
2007-07-16 06:49:00,5.38915,5.38915,5.38895,5.38895,15000000.0
2007-07-16 06:50:00,5.39017,5.39089,5.38967,5.39054,16000000.0
2007-07-16 06:51:00,5.3906,5.39105,5.38991,5.39102,14000000.0
2007-07-16 06:52:00,5.39119,5.39119,5.38941,5.39005,10000000.0
2007-07-16 06:53:00,5.38979,5.39047,5.38969,5.39047,12000000.0
2007-07-16 06:54:00,5.39018,5.3905,5.38939,5.38983,14000000.0
2007-07-16 06:55:00,5.3897,5.39045,5.38937,5.39013,18000000.0
2007-07-16 06:56:00,5.39057,5.39057,5.38962,5.3897,19000000.0
2007-07-16 06:57:00,5.38967,5.39052,5.38928,5.38978,8000000.0
2007-07-16 06:58:00,5.38985,5.38985,5.38978,5.38985,10000000.0
2007-07-16 06:59:00,5.39036,5.39123,5.38958,5.38961,17000000.0
2007-07-16 07:00:00,5.39032,5.39134,5.38981,5.39007,11000000.0
2007-07-16 07:01:00,5.39022,5.39046,5.38969,5.39044,11000000.0
2007-07-16 07:02:00,5.39067,5.39067,5.38906,5.38906,13000000.0
2007-07-16 07:03:00,5.3893,5.38985,5.38874,5.38893,12000000.0
2007-07-16 07:04:00,5.38912,5.39003,5.38869,5.38956,18000000.0
2007-07-16 07:05:00,5.39046,5.39046,5.38908,5.38908,12000000.0
2007-07-16 07:06:00,5.38974,5.38975,5.38903,5.38942,15000000.0
2007-07-16 07:07:00,5.3901,5.39066,5.38899,5.39066,11000000.0
2007-07-16 07:08:00,5.3895,5.38978,5.38929,5.38977,9000000.0
2007-07-16 07:09:00,5.38885,5.38905,5.38885,5.38885,15000000.0
2007-07-16 07:10:00,5.39042,5.39042,5.39014,5.39027,19000000.0
2007-07-16 07:11:00,5.39049,5.39059,5.38934,5.39059,9000000.0
2007-07-16 07:12:00,5.38977,5.39023,5.38908,5.38908,12000000.0
2007-07-16 07:13:00,5.39041,5.39041,5.38889,5.38942,19000000.0
2007-07-16 07:14:00,5.38911,5.39009,5.38902,5.38902,8000000.0
2007-07-16 07:15:00,5.38864,5.39014,5.38864,5.38947,16000000.0
2007-07-16 07:16:00,5.38883,5.39042,5.38883,5.38906,18000000.0
2007-07-16 07:17:00,5.38912,5.39062,5.38904,5.38984,22000000.0
2007-07-16 07:18:00,5.38986,5.39059,5.3896,5.38985,16000000.0
2007-07-16 07:19:00,5.38987,5.39051,5.38922,5.38964,17000000.0
2007-07-16 07:20:00,5.38944,5.39041,5.38915,5.38974,14000000.0
2007-07-16 07:21:00,5.38998,5.39039,5.38904,5.3894,16000000.0
2007-07-16 07:22:00,5.39083,5.39083,5.39058,5.39068,14000000.0
2007-07-16 07:23:00,5.39055,5.39061,5.39036,5.39061,17000000.0
2007-07-16 07:24:00,5.3905,5.39071,5.39043,5.39071,9000000.0
2007-07-16 07:25:00,5.3906,5.3906,5.3893,5.39045,13000000.0
2007-07-16 07:26:00,5.39037,5.39041,5.38936,5.39022,13000000.0
2007-07-16 07:27:00,5.39049,5.39049,5.38981,5.39006,7000000.0
2007-07-16 07:28:00,5.38877,5.38885,5.38865,5.38885,18000000.0
2007-07-16 07:29:00,5.39045,5.39064,5.38908,5.38974,8000000.0
2007-07-16 07:30:00,5.39011,5.39131,5.38942,5.39062,16000000.0
2007-07-16 07:31:00,5.39005,5.39032,5.38944,5.38944,15000000.0
2007-07-16 07:32:00,5.39009,5.39081,5.38936,5.39081,13000000.0
2007-07-16 07:33:00,5.38995,5.39064,5.38953,5.38953,8000000.0
2007-07-16 07:34:00,5.39004,5.39017,5.38919,5.38975,11000000.0
2007-07-16 07:35:00,5.39022,5.39041,5.3892,5.39041,16000000.0
2007-07-16 07:36:00,5.39022,5.39048,5.38914,5.38914,11000000.0
2007-07-16 07:37:00,5.38913,5.39028,5.38873,5.38979,17000000.0
2007-07-16 07:38:00,5.38894,5.38944,5.38872,5.38898,9000000.0
2007-07-16 07:39:00,5.38953,5.39019,5.38909,5.38958,12000000.0
2007-07-16 07:40:00,5.38914,5.39047,5.38914,5.39033,14000000.0
2007-07-16 07:41:00,5.39043,5.3907,5.38902,5.39033,14000000.0
2007-07-16 07:42:00,5.38963,5.3901,5.3892,5.3895,8000000.0
2007-07-16 07:43:00,5.38897,5.39035,5.38892,5.39035,15000000.0
2007-07-16 07:44:00,5.38961,5.39016,5.38885,5.39016,13000000.0
2007-07-16 07:45:00,5.38957,5.38957,5.387,5.38916,19000000.0
2007-07-16 07:46:00,5.38897,5.39,5.38885,5.38987,11000000.0
2007-07-16 07:47:00,5.39004,5.39025,5.38893,5.39025,16000000.0
2007-07-16 07:48:00,5.39046,5.39046,5.38902,5.38987,9000000.0
2007-07-16 07:49:00,5.39018,5.39018,5.38927,5.3895,11000000.0
2007-07-16 07:50:00,5.38977,5.3901,5.38907,5.38997,11000000.0
2007-07-16 07:51:00,5.389,5.38986,5.38846,5.38926,13000000.0
2007-07-16 07:52:00,5.3908,5.39274,5.39001,5.39001,14000000.0
2007-07-16 07:53:00,5.38987,5.39011,5.38895,5.38964,10000000.0
2007-07-16 07:54:00,5.38962,5.39042,5.38937,5.39042,17000000.0
2007-07-16 07:55:00,5.38997,5.38997,5.38918,5.38928,10000000.0
2007-07-16 07:56:00,5.38958,5.38988,5.38862,5.389,11000000.0
2007-07-16 07:57:00,5.3902,5.39031,5.38898,5.38979,11000000.0
2007-07-16 07:58:00,5.39057,5.39057,5.38889,5.38986,24000000.0
2007-07-16 07:59:00,5.39006,5.39051,5.38921,5.39032,11000000.0
2007-07-16 08:00:00,5.38968,5.39034,5.38926,5.38944,14000000.0
2007-07-16 08:01:00,5.39004,5.39118,5.38957,5.39084,15000000.0
2007-07-16 08:02:00,5.39101,5.39103,5.3898,5.39015,16000000.0
2007-07-16 08:03:00,5.39022,5.39069,5.39004,5.39024,10000000.0
2007-07-16 08:04:00,5.39093,5.39129,5.39005,5.39047,13000000.0
2007-07-16 08:05:00,5.39096,5.39149,5.3899,5.39074,18000000.0
2007-07-16 08:06:00,5.39096,5.39155,5.39062,5.39149,14000000.0
2007-07-16 08:07:00,5.39085,5.39119,5.39025,5.39059,11000000.0
2007-07-16 08:08:00,5.39145,5.39165,5.39145,5.39145,19000000.0
2007-07-16 08:09:00,5.39147,5.39147,5.39045,5.39086,9000000.0
2007-07-16 08:10:00,5.39018,5.39145,5.39007,5.3902,8000000.0
2007-07-16 08:11:00,5.39121,5.3913,5.39028,5.39092,16000000.0
2007-07-16 08:12:00,5.39115,5.39129,5.38939,5.39106,16000000.0
2007-07-16 08:13:00,5.38975,5.39072,5.38936,5.39072,15000000.0
2007-07-16 08:14:00,5.39143,5.39143,5.38924,5.38924,15000000.0
2007-07-16 08:15:00,5.38982,5.39047,5.38893,5.38937,14000000.0
2007-07-16 08:16:00,5.38939,5.39069,5.38921,5.38958,14000000.0
2007-07-16 08:17:00,5.38943,5.39005,5.38828,5.3897,15000000.0
2007-07-16 08:18:00,5.3893,5.39004,5.38919,5.3897,11000000.0
2007-07-16 08:19:00,5.38877,5.39026,5.38848,5.38953,16000000.0
2007-07-16 08:20:00,5.39022,5.39022,5.38852,5.38931,17000000.0
2007-07-16 08:21:00,5.38908,5.38999,5.38853,5.38874,15000000.0
2007-07-16 08:22:00,5.38985,5.39003,5.38892,5.38953,8000000.0
2007-07-16 08:23:00,5.39028,5.39035,5.39013,5.39028,15000000.0
2007-07-16 08:24:00,5.3903,5.39093,5.39029,5.39093,8000000.0
2007-07-16 08:25:00,5.39007,5.39028,5.39,5.39,17000000.0
2007-07-16 08:26:00,5.38965,5.38965,5.38803,5.38863,14000000.0
2007-07-16 08:27:00,5.38906,5.38913,5.38813,5.38813,9000000.0
2007-07-16 08:28:00,5.38968,5.39014,5.38914,5.38919,11000000.0
2007-07-16 08:29:00,5.38922,5.3902,5.38905,5.38985,15000000.0
2007-07-16 08:30:00,5.39073,5.39073,5.38927,5.39042,10000000.0
2007-07-16 08:31:00,5.39018,5.39083,5.38962,5.39083,17000000.0
2007-07-16 08:32:00,5.39096,5.391,5.38942,5.39058,20000000.0
2007-07-16 08:33:00,5.39068,5.39119,5.38984,5.39061,7000000.0
2007-07-16 08:34:00,5.39003,5.39117,5.38943,5.39117,8000000.0
2007-07-16 08:35:00,5.39095,5.3911,5.38977,5.3911,19000000.0
2007-07-16 08:36:00,5.39115,5.39134,5.3896,5.39105,14000000.0
2007-07-16 08:37:00,5.39073,5.3911,5.38983,5.39077,12000000.0
2007-07-16 08:38:00,5.39101,5.39104,5.38948,5.38948,13000000.0
2007-07-16 08:39:00,5.39093,5.39093,5.38993,5.38993,14000000.0
2007-07-16 08:40:00,5.39099,5.39099,5.38962,5.39086,12000000.0
2007-07-16 08:41:00,5.39135,5.39139,5.38992,5.39077,11000000.0
2007-07-16 08:42:00,5.39018,5.39089,5.38971,5.38987,18000000.0
2007-07-16 08:43:00,5.39047,5.392,5.39014,5.392,8000000.0
2007-07-16 08:44:00,5.39242,5.39242,5.39088,5.39227,12000000.0
2007-07-16 08:45:00,5.39282,5.39282,5.39106,5.39122,20000000.0
2007-07-16 08:46:00,5.39122,5.39226,5.39122,5.39194,10000000.0
2007-07-16 08:47:00,5.39304,5.39304,5.39158,5.39158,13000000.0
2007-07-16 08:48:00,5.39291,5.39346,5.39156,5.39156,16000000.0
2007-07-16 08:49:00,5.39458,5.39495,5.39295,5.39298,9000000.0
2007-07-16 08:50:00,5.39477,5.39501,5.39319,5.39472,17000000.0
2007-07-16 08:51:00,5.39432,5.39486,5.39362,5.39374,8000000.0
2007-07-16 08:52:00,5.39487,5.3953,5.39316,5.39443,20000000.0
2007-07-16 08:53:00,5.39452,5.39489,5.39343,5.39343,16000000.0
2007-07-16 08:54:00,5.39463,5.39463,5.39284,5.39284,15000000.0
2007-07-16 08:55:00,5.39441,5.39463,5.39289,5.39364,12000000.0
2007-07-16 08:56:00,5.39383,5.39383,5.39199,5.39274,14000000.0
2007-07-16 08:57:00,5.39211,5.39458,5.39198,5.39313,14000000.0
2007-07-16 08:58:00,5.39369,5.39542,5.39329,5.39409,15000000.0
2007-07-16 08:59:00,5.39486,5.39546,5.39349,5.39349,15000000.0
2007-07-16 09:00:00,5.39335,5.39499,5.3923,5.39348,14000000.0
2007-07-16 09:01:00,5.39331,5.39435,5.39276,5.39435,14000000.0
2007-07-16 09:02:00,5.3933,5.39435,5.39249,5.39399,17000000.0
2007-07-16 09:03:00,5.39319,5.39502,5.39284,5.39498,16000000.0
2007-07-16 09:04:00,5.39395,5.39576,5.39395,5.39482,10000000.0
2007-07-16 09:05:00,5.3947,5.39558,5.39373,5.39482,14000000.0
2007-07-16 09:06:00,5.39559,5.39565,5.39435,5.39547,14000000.0
2007-07-16 09:07:00,5.39408,5.39559,5.39395,5.39539,9000000.0
2007-07-16 09:08:00,5.39422,5.39558,5.3937,5.39474,17000000.0
2007-07-16 09:09:00,5.39459,5.39539,5.39406,5.39515,9000000.0
2007-07-16 09:10:00,5.39489,5.39489,5.39357,5.39486,12000000.0
2007-07-16 09:11:00,5.39422,5.39539,5.39371,5.39539,15000000.0
2007-07-16 09:12:00,5.39499,5.39499,5.39351,5.39491,14000000.0
2007-07-16 09:13:00,5.39512,5.39546,5.39379,5.39471,12000000.0
2007-07-16 09:14:00,5.39467,5.39509,5.39316,5.39373,13000000.0
2007-07-16 09:15:00,5.39507,5.39538,5.39366,5.39484,13000000.0
2007-07-16 09:16:00,5.39536,5.39536,5.39347,5.39443,10000000.0
2007-07-16 09:17:00,5.39383,5.39511,5.39338,5.39377,14000000.0
2007-07-16 09:18:00,5.39484,5.395,5.39358,5.39439,16000000.0
2007-07-16 09:19:00,5.39454,5.39488,5.39388,5.39437,14000000.0
2007-07-16 09:20:00,5.39474,5.39511,5.39387,5.39443,11000000.0
2007-07-16 09:21:00,5.39399,5.39488,5.39386,5.39423,11000000.0
2007-07-16 09:22:00,5.39457,5.39468,5.39352,5.39409,18000000.0
2007-07-16 09:23:00,5.39488,5.39488,5.39306,5.3947,18000000.0
2007-07-16 09:24:00,5.39431,5.39542,5.39364,5.39424,18000000.0
2007-07-16 09:25:00,5.39425,5.39689,5.39417,5.39689,13000000.0
2007-07-16 09:26:00,5.39567,5.39732,5.39538,5.39674,13000000.0
2007-07-16 09:27:00,5.39767,5.39767,5.39621,5.3971,11000000.0
2007-07-16 09:28:00,5.39754,5.39779,5.39581,5.39758,12000000.0
2007-07-16 09:29:00,5.39709,5.39756,5.39599,5.39683,16000000.0
2007-07-16 09:30:00,5.39689,5.3972,5.39604,5.3972,11000000.0
2007-07-16 09:31:00,5.39687,5.39785,5.39641,5.39785,13000000.0
2007-07-16 09:32:00,5.39705,5.39776,5.3961,5.39776,14000000.0
2007-07-16 09:33:00,5.3977,5.39921,5.39656,5.39706,16000000.0
2007-07-16 09:34:00,5.39944,5.39953,5.39775,5.3979,13000000.0
2007-07-16 09:35:00,5.39884,5.40069,5.39883,5.39971,9000000.0
2007-07-16 09:36:00,5.40088,5.40112,5.39957,5.40112,7000000.0
2007-07-16 09:37:00,5.40044,5.40061,5.39889,5.40044,14000000.0
2007-07-16 09:38:00,5.4001,5.40018,5.39911,5.3994,18000000.0
2007-07-16 09:39:00,5.39931,5.39935,5.39808,5.39896,15000000.0
2007-07-16 09:40:00,5.39961,5.39961,5.3975,5.3975,10000000.0
2007-07-16 09:41:00,5.39679,5.39792,5.39592,5.39679,14000000.0
2007-07-16 09:42:00,5.39726,5.39803,5.39507,5.39586,18000000.0
2007-07-16 09:43:00,5.39702,5.39713,5.39497,5.39629,9000000.0
2007-07-16 09:44:00,5.39601,5.39601,5.39336,5.39418,10000000.0
2007-07-16 09:45:00,5.39427,5.39594,5.39403,5.39541,10000000.0
2007-07-16 09:46:00,5.39518,5.39565,5.39423,5.39478,14000000.0
2007-07-16 09:47:00,5.3956,5.3959,5.39497,5.3959,11000000.0
2007-07-16 09:48:00,5.39529,5.39575,5.39466,5.39541,10000000.0
2007-07-16 09:49:00,5.3948,5.39533,5.39366,5.39366,13000000.0
2007-07-16 09:50:00,5.39412,5.3955,5.39366,5.39399,12000000.0
2007-07-16 09:51:00,5.39569,5.39569,5.3938,5.3943,18000000.0
2007-07-16 09:52:00,5.39482,5.39504,5.39347,5.39464,12000000.0
2007-07-16 09:53:00,5.3945,5.39525,5.39361,5.39443,18000000.0
2007-07-16 09:54:00,5.39462,5.3947,5.39336,5.39379,13000000.0
2007-07-16 09:55:00,5.39395,5.39535,5.39359,5.39535,14000000.0
2007-07-16 09:56:00,5.39438,5.39558,5.39425,5.39494,16000000.0
2007-07-16 09:57:00,5.39429,5.39542,5.39332,5.39542,17000000.0
2007-07-16 09:58:00,5.39429,5.39429,5.39087,5.39087,18000000.0
2007-07-16 09:59:00,5.39313,5.39313,5.39093,5.39093,7000000.0
2007-07-16 10:00:00,5.39242,5.39242,5.39105,5.39193,13000000.0
2007-07-16 10:01:00,5.39195,5.39222,5.38984,5.39222,15000000.0
2007-07-16 10:02:00,5.3915,5.3915,5.39018,5.39083,10000000.0
2007-07-16 10:03:00,5.39039,5.39172,5.39007,5.39117,15000000.0
2007-07-16 10:04:00,5.39056,5.39276,5.39056,5.3922,13000000.0
2007-07-16 10:05:00,5.39294,5.39294,5.39115,5.39236,16000000.0
2007-07-16 10:06:00,5.39224,5.3924,5.39096,5.39205,16000000.0
2007-07-16 10:07:00,5.3927,5.3927,5.39126,5.39239,24000000.0
2007-07-16 10:08:00,5.39217,5.3929,5.39074,5.39074,13000000.0
2007-07-16 10:09:00,5.39183,5.39247,5.39106,5.39128,17000000.0
2007-07-16 10:10:00,5.39326,5.39326,5.39158,5.39224,14000000.0
2007-07-16 10:11:00,5.39218,5.39319,5.39141,5.39319,14000000.0
2007-07-16 10:12:00,5.39222,5.39303,5.39112,5.39112,9000000.0
2007-07-16 10:13:00,5.39134,5.3923,5.39114,5.39226,13000000.0
2007-07-16 10:14:00,5.39101,5.39186,5.39095,5.39146,10000000.0
2007-07-16 10:15:00,5.39096,5.39176,5.39028,5.39134,19000000.0
2007-07-16 10:16:00,5.39155,5.39164,5.39094,5.39142,11000000.0
2007-07-16 10:17:00,5.39131,5.39239,5.39078,5.39239,13000000.0
2007-07-16 10:18:00,5.39158,5.39266,5.39125,5.39229,21000000.0
2007-07-16 10:19:00,5.3914,5.39249,5.39115,5.39208,12000000.0
2007-07-16 10:20:00,5.39158,5.39222,5.39084,5.39204,8000000.0
2007-07-16 10:21:00,5.39241,5.39241,5.3915,5.39223,17000000.0
2007-07-16 10:22:00,5.39241,5.39241,5.39076,5.39122,15000000.0
2007-07-16 10:23:00,5.39092,5.39189,5.39069,5.39189,11000000.0
2007-07-16 10:24:00,5.39181,5.39213,5.39026,5.39155,13000000.0
2007-07-16 10:25:00,5.39193,5.39225,5.39042,5.39225,14000000.0
2007-07-16 10:26:00,5.39198,5.39198,5.39122,5.39184,10000000.0
2007-07-16 10:27:00,5.39142,5.39164,5.39061,5.39087,9000000.0
2007-07-16 10:28:00,5.39089,5.39152,5.39032,5.39032,11000000.0
2007-07-16 10:29:00,5.39154,5.39163,5.39063,5.39136,19000000.0
2007-07-16 10:30:00,5.39137,5.39174,5.39056,5.39125,11000000.0
2007-07-16 10:31:00,5.39124,5.39167,5.38989,5.39056,15000000.0
2007-07-16 10:32:00,5.39144,5.39144,5.39002,5.39024,9000000.0
2007-07-16 10:33:00,5.39036,5.39119,5.38997,5.39111,16000000.0
2007-07-16 10:34:00,5.39187,5.39187,5.39034,5.39056,11000000.0
2007-07-16 10:35:00,5.39172,5.39172,5.39,5.39023,9000000.0
2007-07-16 10:36:00,5.3912,5.39146,5.39015,5.39024,13000000.0
2007-07-16 10:37:00,5.39161,5.39176,5.39018,5.39176,14000000.0
2007-07-16 10:38:00,5.39288,5.39355,5.39177,5.39198,7000000.0
2007-07-16 10:39:00,5.39186,5.39388,5.39186,5.39388,12000000.0
2007-07-16 10:40:00,5.39345,5.39391,5.39188,5.39188,17000000.0
2007-07-16 10:41:00,5.39327,5.39366,5.39259,5.3933,15000000.0
2007-07-16 10:42:00,5.39236,5.39342,5.39185,5.39263,13000000.0
2007-07-16 10:43:00,5.39266,5.39342,5.39176,5.39322,15000000.0
2007-07-16 10:44:00,5.39325,5.39326,5.39197,5.39326,11000000.0
2007-07-16 10:45:00,5.39252,5.39315,5.39186,5.3924,17000000.0
2007-07-16 10:46:00,5.39224,5.39306,5.39214,5.39255,9000000.0
2007-07-16 10:47:00,5.39204,5.39255,5.39171,5.39234,9000000.0
2007-07-16 10:48:00,5.39072,5.39261,5.39072,5.39156,11000000.0
2007-07-16 10:49:00,5.39149,5.39231,5.39149,5.39172,11000000.0
2007-07-16 10:50:00,5.39284,5.39314,5.39141,5.39209,16000000.0
2007-07-16 10:51:00,5.39283,5.39283,5.3903,5.39093,21000000.0
2007-07-16 10:52:00,5.39179,5.39215,5.39082,5.39215,8000000.0
2007-07-16 10:53:00,5.39147,5.39234,5.39123,5.39219,12000000.0
2007-07-16 10:54:00,5.39201,5.39251,5.39087,5.3914,16000000.0
2007-07-16 10:55:00,5.39096,5.39195,5.39057,5.39131,13000000.0
2007-07-16 10:56:00,5.39194,5.39194,5.39047,5.39174,16000000.0
2007-07-16 10:57:00,5.39117,5.39159,5.38995,5.38995,10000000.0
2007-07-16 10:58:00,5.39182,5.39205,5.38991,5.39071,12000000.0
2007-07-16 10:59:00,5.39074,5.39074,5.38962,5.38994,11000000.0
2007-07-16 11:00:00,5.3894,5.39085,5.38891,5.38906,13000000.0
2007-07-16 11:01:00,5.39011,5.39046,5.38837,5.38924,9000000.0
2007-07-16 11:02:00,5.38883,5.38975,5.38826,5.38975,8000000.0
2007-07-16 11:03:00,5.38916,5.38992,5.38857,5.38992,10000000.0
2007-07-16 11:04:00,5.38978,5.39007,5.38831,5.38893,12000000.0
2007-07-16 11:05:00,5.38994,5.38998,5.38799,5.38848,11000000.0
2007-07-16 11:06:00,5.38797,5.38858,5.38737,5.38806,8000000.0
2007-07-16 11:07:00,5.3875,5.38864,5.38686,5.38742,14000000.0
2007-07-16 11:08:00,5.38702,5.3877,5.38644,5.38687,18000000.0
2007-07-16 11:09:00,5.38776,5.38827,5.3871,5.38816,15000000.0
2007-07-16 11:10:00,5.38829,5.38841,5.38715,5.38841,12000000.0
2007-07-16 11:11:00,5.38853,5.38853,5.38716,5.38778,11000000.0
2007-07-16 11:12:00,5.38739,5.38856,5.38729,5.38729,8000000.0
2007-07-16 11:13:00,5.38729,5.38905,5.38729,5.38905,15000000.0
2007-07-16 11:14:00,5.38763,5.38924,5.38763,5.38907,13000000.0
2007-07-16 11:15:00,5.38987,5.38987,5.38835,5.38902,20000000.0
2007-07-16 11:16:00,5.39002,5.39002,5.38847,5.38955,15000000.0
2007-07-16 11:17:00,5.38845,5.39028,5.38845,5.38971,18000000.0
2007-07-16 11:18:00,5.38964,5.39003,5.38776,5.38984,20000000.0
2007-07-16 11:19:00,5.38785,5.38974,5.38785,5.38896,13000000.0
2007-07-16 11:20:00,5.38962,5.39037,5.38872,5.39037,20000000.0
2007-07-16 11:21:00,5.39028,5.39028,5.38878,5.38993,18000000.0
2007-07-16 11:22:00,5.3897,5.3897,5.38798,5.38888,18000000.0
2007-07-16 11:23:00,5.38997,5.39002,5.3878,5.38969,13000000.0
2007-07-16 11:24:00,5.38835,5.38873,5.38808,5.38822,9000000.0
2007-07-16 11:25:00,5.38774,5.38939,5.38774,5.38939,8000000.0
2007-07-16 11:26:00,5.38736,5.3889,5.38693,5.3889,8000000.0
2007-07-16 11:27:00,5.38842,5.38842,5.38726,5.38836,7000000.0
2007-07-16 11:28:00,5.38806,5.38833,5.38625,5.38625,14000000.0
2007-07-16 11:29:00,5.38689,5.3879,5.38544,5.3871,16000000.0
2007-07-16 11:30:00,5.38772,5.38806,5.38604,5.38616,7000000.0
2007-07-16 11:31:00,5.38452,5.38674,5.38414,5.38531,15000000.0
2007-07-16 11:32:00,5.38626,5.38649,5.38516,5.38516,10000000.0
2007-07-16 11:33:00,5.38483,5.38579,5.3845,5.38579,8000000.0
2007-07-16 11:34:00,5.3857,5.3857,5.38439,5.38481,11000000.0
2007-07-16 11:35:00,5.38582,5.38582,5.384,5.38536,15000000.0
2007-07-16 11:36:00,5.38562,5.3861,5.38508,5.38563,14000000.0
2007-07-16 11:37:00,5.38665,5.38665,5.38501,5.38637,11000000.0
2007-07-16 11:38:00,5.38659,5.38696,5.38588,5.38612,12000000.0
2007-07-16 11:39:00,5.38741,5.38745,5.3861,5.38745,13000000.0
2007-07-16 11:40:00,5.38766,5.38766,5.38633,5.38686,8000000.0
2007-07-16 11:41:00,5.38716,5.38781,5.38603,5.38647,13000000.0
2007-07-16 11:42:00,5.38679,5.38805,5.38672,5.38805,18000000.0
2007-07-16 11:43:00,5.38809,5.38814,5.38691,5.38776,13000000.0
2007-07-16 11:44:00,5.38789,5.38827,5.38717,5.38762,14000000.0
2007-07-16 11:45:00,5.387,5.38805,5.3867,5.38805,12000000.0
2007-07-16 11:46:00,5.38832,5.38832,5.38667,5.387,14000000.0
2007-07-16 11:47:00,5.38774,5.38785,5.38628,5.38734,15000000.0
2007-07-16 11:48:00,5.38686,5.38776,5.38686,5.38723,9000000.0
2007-07-16 11:49:00,5.3867,5.38761,5.386,5.3866,14000000.0
2007-07-16 11:50:00,5.38816,5.38816,5.38612,5.38671,17000000.0
2007-07-16 11:51:00,5.38631,5.38742,5.38631,5.38742,15000000.0
2007-07-16 11:52:00,5.38731,5.38741,5.38562,5.38692,15000000.0
2007-07-16 11:53:00,5.3868,5.38716,5.38577,5.38586,14000000.0
2007-07-16 11:54:00,5.38674,5.38674,5.38578,5.38578,9000000.0
2007-07-16 11:55:00,5.38691,5.38691,5.38458,5.38624,11000000.0
2007-07-16 11:56:00,5.3864,5.3864,5.38479,5.38544,13000000.0
2007-07-16 11:57:00,5.38587,5.38633,5.38528,5.38633,13000000.0
2007-07-16 11:58:00,5.38448,5.38455,5.38435,5.38448,12000000.0
2007-07-16 11:59:00,5.38686,5.38744,5.38566,5.38698,12000000.0
2007-07-16 12:00:00,5.38737,5.38772,5.38609,5.38759,12000000.0
2007-07-16 12:01:00,5.38666,5.38766,5.38583,5.38723,22000000.0
2007-07-16 12:02:00,5.38652,5.38684,5.38604,5.38661,10000000.0
2007-07-16 12:03:00,5.38573,5.38754,5.38573,5.38653,18000000.0
2007-07-16 12:04:00,5.38688,5.3876,5.38664,5.3876,12000000.0
2007-07-16 12:05:00,5.38731,5.38772,5.38572,5.38622,15000000.0
2007-07-16 12:06:00,5.38709,5.38795,5.38669,5.38684,14000000.0
2007-07-16 12:07:00,5.38693,5.38792,5.38653,5.38792,15000000.0
2007-07-16 12:08:00,5.38676,5.3877,5.38646,5.38762,19000000.0
2007-07-16 12:09:00,5.38735,5.38786,5.38629,5.38784,12000000.0
2007-07-16 12:10:00,5.3878,5.38871,5.38707,5.38871,23000000.0
2007-07-16 12:11:00,5.38801,5.38934,5.38684,5.38934,21000000.0
2007-07-16 12:12:00,5.38867,5.38904,5.38774,5.3878,9000000.0
2007-07-16 12:13:00,5.38791,5.38867,5.38658,5.38658,13000000.0
2007-07-16 12:14:00,5.38788,5.38835,5.38587,5.38835,15000000.0
2007-07-16 12:15:00,5.38679,5.38868,5.38679,5.38752,14000000.0
2007-07-16 12:16:00,5.38848,5.38911,5.38734,5.38911,16000000.0
2007-07-16 12:17:00,5.38779,5.38868,5.38751,5.38811,13000000.0
2007-07-16 12:18:00,5.38787,5.38859,5.38731,5.38859,9000000.0
2007-07-16 12:19:00,5.38711,5.38789,5.38677,5.38784,10000000.0
2007-07-16 12:20:00,5.38833,5.38871,5.38726,5.38793,7000000.0
2007-07-16 12:21:00,5.38846,5.38846,5.38722,5.38818,13000000.0
2007-07-16 12:22:00,5.38817,5.38906,5.38731,5.38731,10000000.0
2007-07-16 12:23:00,5.38896,5.38896,5.3876,5.38837,10000000.0
2007-07-16 12:24:00,5.38894,5.38914,5.38786,5.38862,12000000.0
2007-07-16 12:25:00,5.38738,5.38983,5.38738,5.38945,12000000.0
2007-07-16 12:26:00,5.38852,5.38959,5.38809,5.38915,20000000.0
2007-07-16 12:27:00,5.38974,5.38974,5.38819,5.38874,12000000.0
2007-07-16 12:28:00,5.38956,5.38968,5.3885,5.3887,14000000.0
2007-07-16 12:29:00,5.3887,5.38942,5.38816,5.38942,10000000.0
2007-07-16 12:30:00,5.38909,5.38933,5.38779,5.38845,19000000.0
2007-07-16 12:31:00,5.38749,5.38912,5.3874,5.38912,11000000.0
2007-07-16 12:32:00,5.38823,5.38944,5.38798,5.38925,10000000.0
2007-07-16 12:33:00,5.3889,5.38915,5.3882,5.38891,15000000.0
2007-07-16 12:34:00,5.38975,5.38978,5.38794,5.38896,16000000.0
2007-07-16 12:35:00,5.38936,5.38956,5.3883,5.38884,10000000.0
2007-07-16 12:36:00,5.38891,5.38994,5.38891,5.38902,11000000.0
2007-07-16 12:37:00,5.3897,5.3897,5.38898,5.38939,10000000.0
2007-07-16 12:38:00,5.38934,5.38934,5.38723,5.38723,14000000.0
2007-07-16 12:39:00,5.38885,5.38967,5.3876,5.38967,14000000.0
2007-07-16 12:40:00,5.38901,5.38958,5.38818,5.38885,11000000.0
2007-07-16 12:41:00,5.38938,5.38938,5.38801,5.38871,12000000.0
2007-07-16 12:42:00,5.38944,5.38944,5.38871,5.38922,14000000.0
2007-07-16 12:43:00,5.38806,5.38882,5.38756,5.38882,15000000.0
2007-07-16 12:44:00,5.3887,5.3887,5.38685,5.38707,16000000.0
2007-07-16 12:45:00,5.38719,5.38909,5.38719,5.38772,10000000.0
2007-07-16 12:46:00,5.38828,5.38862,5.38697,5.38862,12000000.0
2007-07-16 12:47:00,5.38798,5.38877,5.38746,5.38877,13000000.0
2007-07-16 12:48:00,5.3868,5.38853,5.38678,5.38853,12000000.0
2007-07-16 12:49:00,5.38772,5.38859,5.38726,5.38852,14000000.0
2007-07-16 12:50:00,5.38809,5.38878,5.38727,5.38878,9000000.0
2007-07-16 12:51:00,5.38833,5.38902,5.38758,5.38902,10000000.0
2007-07-16 12:52:00,5.38759,5.38926,5.38759,5.38835,22000000.0
2007-07-16 12:53:00,5.38764,5.38841,5.38653,5.38833,14000000.0
2007-07-16 12:54:00,5.38781,5.38847,5.38686,5.38829,13000000.0
2007-07-16 12:55:00,5.38714,5.38823,5.38659,5.38802,21000000.0
2007-07-16 12:56:00,5.3873,5.38804,5.3873,5.38804,18000000.0
2007-07-16 12:57:00,5.38766,5.38766,5.38597,5.38597,7000000.0
2007-07-16 12:58:00,5.38761,5.38826,5.3867,5.38692,12000000.0
2007-07-16 12:59:00,5.38722,5.3889,5.38722,5.3889,18000000.0
2007-07-16 13:00:00,5.38829,5.38949,5.3876,5.38881,14000000.0
2007-07-16 13:01:00,5.38868,5.38888,5.38765,5.38831,11000000.0
2007-07-16 13:02:00,5.3887,5.3887,5.38699,5.38699,15000000.0
2007-07-16 13:03:00,5.3871,5.38853,5.38689,5.38846,15000000.0
2007-07-16 13:04:00,5.38764,5.38794,5.3867,5.38709,16000000.0
2007-07-16 13:05:00,5.38694,5.38765,5.38677,5.3873,9000000.0
2007-07-16 13:06:00,5.38805,5.38869,5.38656,5.38869,13000000.0
2007-07-16 13:07:00,5.38699,5.38798,5.3864,5.38798,13000000.0
2007-07-16 13:08:00,5.38626,5.38781,5.38626,5.38732,10000000.0
2007-07-16 13:09:00,5.38684,5.38791,5.38668,5.38745,15000000.0
2007-07-16 13:10:00,5.38847,5.3885,5.38686,5.38835,12000000.0
2007-07-16 13:11:00,5.38726,5.38866,5.38689,5.38754,12000000.0
2007-07-16 13:12:00,5.38842,5.38842,5.38697,5.38839,12000000.0
2007-07-16 13:13:00,5.38764,5.38863,5.38764,5.38863,11000000.0
2007-07-16 13:14:00,5.38784,5.38829,5.387,5.38748,9000000.0
2007-07-16 13:15:00,5.38793,5.38808,5.38659,5.38696,15000000.0
2007-07-16 13:16:00,5.38686,5.38733,5.38558,5.38634,15000000.0
2007-07-16 13:17:00,5.38685,5.3876,5.38603,5.38605,17000000.0
2007-07-16 13:18:00,5.38619,5.38781,5.38619,5.38741,15000000.0
2007-07-16 13:19:00,5.38644,5.38741,5.38563,5.38741,15000000.0
2007-07-16 13:20:00,5.38736,5.38765,5.38615,5.38759,19000000.0
2007-07-16 13:21:00,5.38659,5.3879,5.38628,5.38745,10000000.0
2007-07-16 13:22:00,5.38769,5.38773,5.38672,5.38684,8000000.0
2007-07-16 13:23:00,5.38756,5.38771,5.3865,5.3865,15000000.0
2007-07-16 13:24:00,5.3883,5.3883,5.387,5.387,11000000.0
2007-07-16 13:25:00,5.38802,5.3883,5.38714,5.3883,9000000.0
2007-07-16 13:26:00,5.3885,5.38887,5.3885,5.38863,8000000.0
2007-07-16 13:27:00,5.38806,5.3889,5.38712,5.3889,15000000.0
2007-07-16 13:28:00,5.38919,5.38919,5.38736,5.38812,17000000.0
2007-07-16 13:29:00,5.38869,5.38889,5.38786,5.38881,11000000.0
2007-07-16 13:30:00,5.38882,5.38991,5.38818,5.3892,21000000.0
2007-07-16 13:31:00,5.38872,5.38911,5.3881,5.38902,11000000.0
2007-07-16 13:32:00,5.38938,5.38991,5.38876,5.38984,10000000.0
2007-07-16 13:33:00,5.38967,5.38967,5.38848,5.38962,8000000.0
2007-07-16 13:34:00,5.38863,5.39132,5.38863,5.39132,15000000.0
2007-07-16 13:35:00,5.39116,5.39116,5.38915,5.39013,13000000.0
2007-07-16 13:36:00,5.39011,5.39068,5.38954,5.39057,11000000.0
2007-07-16 13:37:00,5.38988,5.39064,5.38959,5.39064,8000000.0
2007-07-16 13:38:00,5.38995,5.39066,5.38964,5.38985,13000000.0
2007-07-16 13:39:00,5.3907,5.39134,5.39008,5.39035,7000000.0
2007-07-16 13:40:00,5.39149,5.39238,5.39037,5.3922,12000000.0
2007-07-16 13:41:00,5.39104,5.3918,5.39047,5.39066,15000000.0
2007-07-16 13:42:00,5.39134,5.39143,5.38965,5.39055,22000000.0
2007-07-16 13:43:00,5.3911,5.39163,5.39004,5.39163,13000000.0
2007-07-16 13:44:00,5.39142,5.39196,5.39069,5.39188,14000000.0
2007-07-16 13:45:00,5.39191,5.39191,5.39081,5.39171,7000000.0
2007-07-16 13:46:00,5.39189,5.39189,5.39046,5.39046,11000000.0
2007-07-16 13:47:00,5.39085,5.39138,5.3899,5.39062,11000000.0
2007-07-16 13:48:00,5.39032,5.39074,5.38931,5.38971,14000000.0
2007-07-16 13:49:00,5.38992,5.39081,5.38986,5.38988,13000000.0
2007-07-16 13:50:00,5.39084,5.39084,5.38963,5.38994,12000000.0
2007-07-16 13:51:00,5.39021,5.39108,5.38977,5.39065,11000000.0
2007-07-16 13:52:00,5.39054,5.3917,5.39005,5.39165,9000000.0
2007-07-16 13:53:00,5.39178,5.39339,5.3915,5.39339,11000000.0
2007-07-16 13:54:00,5.39359,5.39376,5.39223,5.39363,17000000.0
2007-07-16 13:55:00,5.39389,5.39533,5.39278,5.39435,22000000.0
2007-07-16 13:56:00,5.39353,5.39445,5.39292,5.39389,13000000.0
2007-07-16 13:57:00,5.39448,5.39485,5.39316,5.39384,19000000.0
2007-07-16 13:58:00,5.39334,5.39347,5.39241,5.39284,11000000.0
2007-07-16 13:59:00,5.39342,5.39391,5.39244,5.39391,7000000.0
2007-07-16 14:00:00,5.39327,5.39327,5.3919,5.39205,9000000.0
2007-07-16 14:01:00,5.39325,5.39348,5.39224,5.39233,7000000.0
2007-07-16 14:02:00,5.39279,5.39325,5.39137,5.39325,13000000.0
2007-07-16 14:03:00,5.39309,5.39313,5.3916,5.39184,17000000.0
2007-07-16 14:04:00,5.39137,5.39289,5.39091,5.3921,13000000.0
2007-07-16 14:05:00,5.39206,5.39252,5.39171,5.39184,8000000.0
2007-07-16 14:06:00,5.39286,5.39309,5.39169,5.39248,10000000.0
2007-07-16 14:07:00,5.39205,5.39247,5.39122,5.39239,10000000.0
2007-07-16 14:08:00,5.39237,5.39241,5.3914,5.39176,14000000.0
2007-07-16 14:09:00,5.39256,5.39304,5.3913,5.39162,16000000.0
2007-07-16 14:10:00,5.39208,5.39282,5.39148,5.39179,12000000.0
2007-07-16 14:11:00,5.3918,5.39328,5.39149,5.39328,14000000.0
2007-07-16 14:12:00,5.39243,5.39335,5.39193,5.39264,13000000.0
2007-07-16 14:13:00,5.39375,5.39383,5.39247,5.39291,11000000.0
2007-07-16 14:14:00,5.39208,5.3938,5.39208,5.39291,14000000.0
2007-07-16 14:15:00,5.39361,5.39384,5.39276,5.39384,11000000.0
2007-07-16 14:16:00,5.39227,5.39307,5.39152,5.39217,11000000.0
2007-07-16 14:17:00,5.39382,5.39382,5.39211,5.39296,14000000.0
2007-07-16 14:18:00,5.39226,5.39326,5.39221,5.39275,11000000.0
2007-07-16 14:19:00,5.39273,5.39402,5.39214,5.39396,8000000.0
2007-07-16 14:20:00,5.39303,5.3934,5.39193,5.39299,10000000.0
2007-07-16 14:21:00,5.39319,5.39319,5.39225,5.39318,14000000.0
2007-07-16 14:22:00,5.39167,5.39292,5.39161,5.39292,17000000.0
2007-07-16 14:23:00,5.39325,5.39325,5.39152,5.39256,8000000.0
2007-07-16 14:24:00,5.39257,5.39257,5.39126,5.39126,16000000.0
2007-07-16 14:25:00,5.39262,5.39276,5.39175,5.3926,11000000.0
2007-07-16 14:26:00,5.39126,5.39244,5.39126,5.39244,14000000.0
2007-07-16 14:27:00,5.39303,5.39303,5.39136,5.39263,8000000.0
2007-07-16 14:28:00,5.39127,5.3925,5.39102,5.39177,11000000.0
2007-07-16 14:29:00,5.39282,5.39287,5.39139,5.39227,11000000.0
2007-07-16 14:30:00,5.3931,5.39396,5.39194,5.39311,14000000.0
2007-07-16 14:31:00,5.39386,5.39468,5.3924,5.39468,15000000.0
2007-07-16 14:32:00,5.39507,5.39507,5.39278,5.39408,9000000.0
2007-07-16 14:33:00,5.3927,5.39423,5.39258,5.39339,12000000.0
2007-07-16 14:34:00,5.39293,5.3941,5.39274,5.39391,12000000.0
2007-07-16 14:35:00,5.3932,5.39434,5.3929,5.39432,18000000.0
2007-07-16 14:36:00,5.39392,5.39423,5.39293,5.39404,12000000.0
2007-07-16 14:37:00,5.39315,5.39428,5.39266,5.39428,12000000.0
2007-07-16 14:38:00,5.39353,5.3939,5.39246,5.39246,24000000.0
2007-07-16 14:39:00,5.39267,5.39479,5.39267,5.39432,12000000.0
2007-07-16 14:40:00,5.39411,5.39454,5.39258,5.39258,15000000.0
2007-07-16 14:41:00,5.39413,5.39437,5.39284,5.3943,17000000.0
2007-07-16 14:42:00,5.3931,5.39408,5.39273,5.39373,15000000.0
2007-07-16 14:43:00,5.39358,5.39417,5.39286,5.39417,9000000.0
2007-07-16 14:44:00,5.39283,5.39384,5.3925,5.39256,7000000.0
2007-07-16 14:45:00,5.39348,5.39358,5.39187,5.39263,17000000.0
2007-07-16 14:46:00,5.39315,5.39315,5.39184,5.39291,14000000.0
2007-07-16 14:47:00,5.39268,5.39362,5.39221,5.39221,16000000.0
2007-07-16 14:48:00,5.39284,5.39374,5.39232,5.39341,12000000.0
2007-07-16 14:49:00,5.39413,5.39431,5.39287,5.39311,20000000.0
2007-07-16 14:50:00,5.39376,5.39409,5.39258,5.39391,12000000.0
2007-07-16 14:51:00,5.39268,5.39403,5.39168,5.39168,12000000.0
2007-07-16 14:52:00,5.39288,5.39341,5.39136,5.39245,22000000.0
2007-07-16 14:53:00,5.3915,5.39295,5.3915,5.39241,17000000.0
2007-07-16 14:54:00,5.39092,5.39283,5.39092,5.39283,14000000.0
2007-07-16 14:55:00,5.39246,5.39246,5.39109,5.39175,20000000.0
2007-07-16 14:56:00,5.39296,5.39296,5.3908,5.39224,22000000.0
2007-07-16 14:57:00,5.39207,5.3924,5.3908,5.3908,10000000.0
2007-07-16 14:58:00,5.39186,5.39257,5.39081,5.39123,17000000.0
2007-07-16 14:59:00,5.39099,5.39184,5.39024,5.39156,12000000.0
2007-07-16 15:00:00,5.39176,5.39214,5.39022,5.39168,14000000.0
2007-07-16 15:01:00,5.39188,5.39188,5.3903,5.39117,16000000.0
2007-07-16 15:02:00,5.39199,5.39248,5.39123,5.3923,13000000.0
2007-07-16 15:03:00,5.39204,5.3923,5.39112,5.39192,7000000.0
2007-07-16 15:04:00,5.39118,5.39262,5.39102,5.39262,12000000.0
2007-07-16 15:05:00,5.39254,5.39269,5.3914,5.39253,20000000.0
2007-07-16 15:06:00,5.39267,5.39276,5.39171,5.39171,9000000.0
2007-07-16 15:07:00,5.39233,5.39276,5.39201,5.39276,9000000.0
2007-07-16 15:08:00,5.39155,5.3932,5.39155,5.39299,14000000.0
2007-07-16 15:09:00,5.39361,5.39369,5.39175,5.39306,14000000.0
2007-07-16 15:10:00,5.3927,5.39342,5.39165,5.39309,15000000.0
2007-07-16 15:11:00,5.39179,5.39287,5.39111,5.39184,10000000.0
2007-07-16 15:12:00,5.39074,5.3923,5.39074,5.39118,10000000.0
2007-07-16 15:13:00,5.39313,5.39315,5.39144,5.3917,20000000.0
2007-07-16 15:14:00,5.3915,5.39231,5.39083,5.39157,10000000.0
2007-07-16 15:15:00,5.39234,5.3925,5.39123,5.39229,13000000.0
2007-07-16 15:16:00,5.39267,5.39355,5.39143,5.39355,11000000.0
2007-07-16 15:17:00,5.39239,5.39412,5.39207,5.39398,17000000.0
2007-07-16 15:18:00,5.39397,5.39431,5.39222,5.39222,11000000.0
2007-07-16 15:19:00,5.39439,5.39441,5.39277,5.39325,18000000.0
2007-07-16 15:20:00,5.39356,5.39416,5.3928,5.3934,14000000.0
2007-07-16 15:21:00,5.39358,5.39392,5.39244,5.39306,15000000.0
2007-07-16 15:22:00,5.39423,5.39426,5.39315,5.39418,8000000.0
2007-07-16 15:23:00,5.39408,5.39432,5.39286,5.39286,15000000.0
2007-07-16 15:24:00,5.3943,5.3943,5.39294,5.39381,12000000.0
2007-07-16 15:25:00,5.39354,5.39443,5.39268,5.39443,12000000.0
2007-07-16 15:26:00,5.39239,5.39372,5.39197,5.39372,15000000.0
2007-07-16 15:27:00,5.39197,5.39395,5.39197,5.39235,12000000.0
2007-07-16 15:28:00,5.39415,5.39494,5.39313,5.39494,12000000.0
2007-07-16 15:29:00,5.39493,5.3951,5.39352,5.39352,10000000.0
2007-07-16 15:30:00,5.3937,5.39461,5.39294,5.39379,12000000.0
2007-07-16 15:31:00,5.39438,5.39438,5.39238,5.39255,19000000.0
2007-07-16 15:32:00,5.39328,5.39461,5.39316,5.39316,7000000.0
2007-07-16 15:33:00,5.39395,5.39482,5.39345,5.39474,7000000.0
2007-07-16 15:34:00,5.39424,5.39453,5.39318,5.39403,12000000.0
2007-07-16 15:35:00,5.39303,5.39455,5.3925,5.39448,17000000.0
2007-07-16 15:36:00,5.39405,5.39405,5.39333,5.39335,11000000.0
2007-07-16 15:37:00,5.39413,5.39413,5.39261,5.3928,14000000.0
2007-07-16 15:38:00,5.39241,5.39413,5.39203,5.39375,20000000.0
2007-07-16 15:39:00,5.39329,5.39329,5.39163,5.39163,8000000.0
2007-07-16 15:40:00,5.39306,5.39306,5.39111,5.39258,11000000.0
2007-07-16 15:41:00,5.39349,5.39351,5.39191,5.39285,10000000.0
2007-07-16 15:42:00,5.39301,5.39337,5.39201,5.39278,13000000.0
2007-07-16 15:43:00,5.39223,5.39352,5.3917,5.39191,14000000.0
2007-07-16 15:44:00,5.39308,5.39315,5.39181,5.39308,8000000.0
2007-07-16 15:45:00,5.393,5.393,5.3916,5.39286,10000000.0
2007-07-16 15:46:00,5.39323,5.39323,5.39304,5.39308,12000000.0
2007-07-16 15:47:00,5.39125,5.39145,5.39125,5.39125,18000000.0
2007-07-16 15:48:00,5.39274,5.39274,5.39092,5.39185,9000000.0
2007-07-16 15:49:00,5.38952,5.3916,5.38904,5.38996,14000000.0
2007-07-16 15:50:00,5.39074,5.39137,5.38983,5.3903,18000000.0
2007-07-16 15:51:00,5.39065,5.39065,5.38947,5.38947,8000000.0
2007-07-16 15:52:00,5.3896,5.38998,5.38882,5.38923,11000000.0
2007-07-16 15:53:00,5.39063,5.39079,5.38914,5.39017,15000000.0
2007-07-16 15:54:00,5.39004,5.3901,5.38924,5.3896,9000000.0
2007-07-16 15:55:00,5.38986,5.39077,5.38986,5.39003,9000000.0
2007-07-16 15:56:00,5.39181,5.39186,5.39018,5.39125,11000000.0
2007-07-16 15:57:00,5.39106,5.39122,5.38999,5.39074,15000000.0
2007-07-16 15:58:00,5.38976,5.39165,5.38976,5.39034,13000000.0
2007-07-16 15:59:00,5.39175,5.39175,5.39044,5.39153,15000000.0
2007-07-16 16:00:00,5.39075,5.39168,5.39031,5.39031,11000000.0
2007-07-16 16:01:00,5.39175,5.39175,5.39025,5.39075,14000000.0
2007-07-16 16:02:00,5.39039,5.39192,5.39005,5.39063,11000000.0
2007-07-16 16:03:00,5.39049,5.39121,5.38995,5.39121,8000000.0
2007-07-16 16:04:00,5.39144,5.39145,5.38995,5.39106,8000000.0
2007-07-16 16:05:00,5.39108,5.39177,5.39075,5.39112,8000000.0
2007-07-16 16:06:00,5.39129,5.39202,5.39075,5.392,16000000.0
2007-07-16 16:07:00,5.39133,5.39243,5.39086,5.39144,18000000.0
2007-07-16 16:08:00,5.39131,5.39277,5.39111,5.39144,14000000.0
2007-07-16 16:09:00,5.39156,5.39333,5.39117,5.39333,12000000.0
2007-07-16 16:10:00,5.39365,5.39365,5.39118,5.39257,10000000.0
2007-07-16 16:11:00,5.39199,5.39266,5.39089,5.39226,13000000.0
2007-07-16 16:12:00,5.39317,5.39317,5.39122,5.39278,16000000.0
2007-07-16 16:13:00,5.39146,5.39293,5.39093,5.39293,7000000.0
2007-07-16 16:14:00,5.39173,5.3933,5.39173,5.39206,16000000.0
2007-07-16 16:15:00,5.39192,5.39318,5.39192,5.39258,15000000.0
2007-07-16 16:16:00,5.39286,5.39286,5.39208,5.39227,17000000.0
2007-07-16 16:17:00,5.39311,5.39311,5.39159,5.3924,10000000.0
2007-07-16 16:18:00,5.3921,5.39234,5.3914,5.3916,10000000.0
2007-07-16 16:19:00,5.39131,5.39321,5.39131,5.39247,12000000.0
2007-07-16 16:20:00,5.39196,5.39318,5.39186,5.39299,11000000.0
2007-07-16 16:21:00,5.39299,5.39299,5.39124,5.39124,8000000.0
2007-07-16 16:22:00,5.39073,5.39217,5.39051,5.39198,16000000.0
2007-07-16 16:23:00,5.39201,5.39201,5.3904,5.39155,11000000.0
2007-07-16 16:24:00,5.39215,5.39243,5.39062,5.3909,14000000.0
2007-07-16 16:25:00,5.39094,5.39248,5.39054,5.39139,13000000.0
2007-07-16 16:26:00,5.39225,5.39324,5.39147,5.39196,16000000.0
2007-07-16 16:27:00,5.39321,5.39381,5.392,5.39381,20000000.0
2007-07-16 16:28:00,5.39352,5.39392,5.39216,5.3939,12000000.0
2007-07-16 16:29:00,5.39345,5.39487,5.3934,5.39468,13000000.0
2007-07-16 16:30:00,5.39492,5.3952,5.39375,5.3951,17000000.0
2007-07-16 16:31:00,5.39452,5.39493,5.39318,5.3935,13000000.0
2007-07-16 16:32:00,5.3944,5.3944,5.39348,5.39411,10000000.0
2007-07-16 16:33:00,5.39466,5.39482,5.39358,5.39454,15000000.0
2007-07-16 16:34:00,5.39512,5.39512,5.39342,5.39498,9000000.0
2007-07-16 16:35:00,5.39436,5.39536,5.39369,5.39395,18000000.0
2007-07-16 16:36:00,5.39439,5.39589,5.39439,5.39589,8000000.0
2007-07-16 16:37:00,5.39667,5.39667,5.39483,5.39625,22000000.0
2007-07-16 16:38:00,5.3958,5.39615,5.39451,5.3956,14000000.0
2007-07-16 16:39:00,5.39588,5.39647,5.39426,5.39581,14000000.0
2007-07-16 16:40:00,5.39556,5.3965,5.39523,5.39631,17000000.0
2007-07-16 16:41:00,5.39541,5.396,5.39494,5.3956,9000000.0
2007-07-16 16:42:00,5.39636,5.39649,5.39488,5.39488,13000000.0
2007-07-16 16:43:00,5.3963,5.3963,5.39495,5.39551,13000000.0
2007-07-16 16:44:00,5.39621,5.3963,5.39534,5.39547,11000000.0
2007-07-16 16:45:00,5.39565,5.39565,5.39402,5.39535,18000000.0
2007-07-16 16:46:00,5.39531,5.39531,5.39331,5.39435,11000000.0
2007-07-16 16:47:00,5.39456,5.39552,5.39303,5.39552,15000000.0
2007-07-16 16:48:00,5.39528,5.39717,5.39528,5.39717,7000000.0
2007-07-16 16:49:00,5.39771,5.39771,5.395,5.39606,16000000.0
2007-07-16 16:50:00,5.39564,5.39671,5.39562,5.39575,9000000.0
2007-07-16 16:51:00,5.39568,5.39686,5.39537,5.39627,22000000.0
2007-07-16 16:52:00,5.3965,5.3967,5.39527,5.39613,11000000.0
2007-07-16 16:53:00,5.39606,5.39668,5.39497,5.39668,12000000.0
2007-07-16 16:54:00,5.39584,5.39671,5.39514,5.39574,17000000.0
2007-07-16 16:55:00,5.3964,5.39664,5.3954,5.39575,15000000.0
2007-07-16 16:56:00,5.39488,5.39699,5.39481,5.3955,11000000.0
2007-07-16 16:57:00,5.39585,5.3976,5.39582,5.3976,8000000.0
2007-07-16 16:58:00,5.39685,5.39741,5.39499,5.39626,12000000.0
2007-07-16 16:59:00,5.39461,5.39712,5.39461,5.39554,15000000.0
2007-07-16 17:00:00,5.39665,5.39705,5.39554,5.3967,10000000.0
2007-07-16 17:01:00,5.39578,5.39621,5.39453,5.39616,10000000.0
2007-07-16 17:02:00,5.39601,5.39601,5.39409,5.39534,8000000.0
2007-07-16 17:03:00,5.39537,5.39576,5.39404,5.39575,11000000.0
2007-07-16 17:04:00,5.39603,5.39609,5.39434,5.39468,10000000.0
2007-07-16 17:05:00,5.39434,5.39608,5.39434,5.39498,18000000.0
2007-07-16 17:06:00,5.39545,5.39593,5.39433,5.39433,9000000.0
2007-07-16 17:07:00,5.39598,5.39601,5.39491,5.39601,20000000.0
2007-07-16 17:08:00,5.39535,5.3958,5.39437,5.39552,11000000.0
2007-07-16 17:09:00,5.39477,5.39591,5.39459,5.39585,14000000.0
2007-07-16 17:10:00,5.39498,5.39613,5.39475,5.39529,10000000.0
2007-07-16 17:11:00,5.39429,5.39597,5.39429,5.39483,12000000.0
2007-07-16 17:12:00,5.39526,5.39599,5.39483,5.39577,7000000.0
2007-07-16 17:13:00,5.39545,5.39617,5.39469,5.39616,13000000.0
2007-07-16 17:14:00,5.39509,5.39608,5.39449,5.39608,13000000.0
2007-07-16 17:15:00,5.39496,5.39607,5.39496,5.39607,12000000.0
2007-07-16 17:16:00,5.39653,5.39653,5.39483,5.39619,13000000.0
2007-07-16 17:17:00,5.39625,5.39625,5.39457,5.39593,12000000.0
2007-07-16 17:18:00,5.39575,5.39575,5.39449,5.39531,15000000.0
2007-07-16 17:19:00,5.39527,5.39595,5.39527,5.39543,10000000.0
2007-07-16 17:20:00,5.39425,5.39614,5.39425,5.39594,13000000.0
2007-07-16 17:21:00,5.39591,5.39591,5.39467,5.39537,17000000.0
2007-07-16 17:22:00,5.39482,5.3952,5.39368,5.3951,15000000.0
2007-07-16 17:23:00,5.39292,5.39494,5.39292,5.39392,10000000.0
2007-07-16 17:24:00,5.39439,5.39507,5.39372,5.39444,17000000.0
2007-07-16 17:25:00,5.39532,5.39532,5.39407,5.39465,11000000.0
2007-07-16 17:26:00,5.39487,5.39509,5.39417,5.39509,12000000.0
2007-07-16 17:27:00,5.39322,5.39481,5.39322,5.39425,9000000.0
2007-07-16 17:28:00,5.39518,5.39518,5.3935,5.39405,16000000.0
2007-07-16 17:29:00,5.39408,5.39408,5.39197,5.39198,9000000.0
2007-07-16 17:30:00,5.39245,5.39317,5.39185,5.39317,11000000.0
2007-07-16 17:31:00,5.39216,5.39262,5.39142,5.39223,13000000.0
2007-07-16 17:32:00,5.39234,5.39369,5.39171,5.39352,13000000.0
2007-07-16 17:33:00,5.39317,5.39317,5.39182,5.39251,11000000.0
2007-07-16 17:34:00,5.39255,5.39276,5.39106,5.39227,12000000.0
2007-07-16 17:35:00,5.39194,5.39194,5.39048,5.39071,13000000.0
2007-07-16 17:36:00,5.39027,5.39152,5.39027,5.39124,14000000.0
2007-07-16 17:37:00,5.3911,5.39296,5.3911,5.39232,10000000.0
2007-07-16 17:38:00,5.39291,5.39291,5.39179,5.39215,7000000.0
2007-07-16 17:39:00,5.39238,5.39272,5.39169,5.392,16000000.0
2007-07-16 17:40:00,5.39207,5.39265,5.39102,5.39222,17000000.0
2007-07-16 17:41:00,5.39199,5.39248,5.39189,5.39237,16000000.0
2007-07-16 17:42:00,5.39259,5.39279,5.39079,5.39128,16000000.0
2007-07-16 17:43:00,5.39088,5.39241,5.39088,5.39161,17000000.0
2007-07-16 17:44:00,5.3928,5.39317,5.39113,5.39317,8000000.0
2007-07-16 17:45:00,5.39206,5.39315,5.39206,5.39258,11000000.0
2007-07-16 17:46:00,5.39256,5.39349,5.39176,5.39176,9000000.0
2007-07-16 17:47:00,5.39296,5.3941,5.39201,5.3927,19000000.0
2007-07-16 17:48:00,5.3931,5.39329,5.39209,5.39209,16000000.0
2007-07-16 17:49:00,5.39303,5.39355,5.39172,5.39278,15000000.0
2007-07-16 17:50:00,5.39225,5.39295,5.39153,5.3926,11000000.0
2007-07-16 17:51:00,5.39143,5.39285,5.39112,5.39285,9000000.0
2007-07-16 17:52:00,5.39236,5.39236,5.39149,5.39181,11000000.0
2007-07-16 17:53:00,5.39223,5.39263,5.39174,5.39259,9000000.0
2007-07-16 17:54:00,5.39108,5.39234,5.39108,5.3918,10000000.0
2007-07-16 17:55:00,5.39212,5.39219,5.39139,5.39192,10000000.0
2007-07-16 17:56:00,5.391,5.39229,5.391,5.39191,16000000.0
2007-07-16 17:57:00,5.39161,5.39263,5.39125,5.39138,14000000.0
2007-07-16 17:58:00,5.392,5.39208,5.39107,5.39183,24000000.0
2007-07-16 17:59:00,5.39233,5.39266,5.3911,5.39266,11000000.0
2007-07-16 18:00:00,5.39087,5.39227,5.39087,5.39124,10000000.0
2007-07-16 18:01:00,5.39089,5.39215,5.39019,5.3921,14000000.0
2007-07-16 18:02:00,5.39093,5.39177,5.39047,5.39177,12000000.0
2007-07-16 18:03:00,5.39021,5.39173,5.39018,5.39124,17000000.0
2007-07-16 18:04:00,5.39071,5.39164,5.39014,5.3905,15000000.0
2007-07-16 18:05:00,5.39063,5.39172,5.38996,5.39025,15000000.0
2007-07-16 18:06:00,5.39151,5.3919,5.39063,5.39078,15000000.0
2007-07-16 18:07:00,5.39148,5.39153,5.38999,5.39153,16000000.0
2007-07-16 18:08:00,5.39157,5.39301,5.39148,5.39301,16000000.0
2007-07-16 18:09:00,5.39202,5.39291,5.3913,5.39266,12000000.0
2007-07-16 18:10:00,5.39244,5.39346,5.39166,5.39218,17000000.0
2007-07-16 18:11:00,5.39324,5.39324,5.39181,5.39279,16000000.0
2007-07-16 18:12:00,5.39159,5.39243,5.39109,5.39206,13000000.0
2007-07-16 18:13:00,5.3915,5.39286,5.3915,5.39209,17000000.0
2007-07-16 18:14:00,5.39196,5.39313,5.39186,5.39303,13000000.0
2007-07-16 18:15:00,5.39255,5.39289,5.39158,5.39289,13000000.0
2007-07-16 18:16:00,5.39277,5.39281,5.39136,5.39136,15000000.0
2007-07-16 18:17:00,5.39291,5.39291,5.39121,5.392,16000000.0
2007-07-16 18:18:00,5.3919,5.39274,5.39127,5.39256,18000000.0
2007-07-16 18:19:00,5.39201,5.39278,5.39144,5.39196,12000000.0
2007-07-16 18:20:00,5.39224,5.39249,5.39136,5.39233,16000000.0
2007-07-16 18:21:00,5.39173,5.39296,5.39065,5.39286,19000000.0
2007-07-16 18:22:00,5.39255,5.3933,5.39167,5.39294,20000000.0
2007-07-16 18:23:00,5.39375,5.39382,5.39228,5.39278,16000000.0
2007-07-16 18:24:00,5.39218,5.39366,5.39175,5.39242,14000000.0
2007-07-16 18:25:00,5.39401,5.39401,5.39243,5.39306,18000000.0
2007-07-16 18:26:00,5.39387,5.39507,5.39321,5.39507,9000000.0
2007-07-16 18:27:00,5.39408,5.39546,5.39408,5.39494,16000000.0
2007-07-16 18:28:00,5.39485,5.3955,5.39436,5.39503,11000000.0
2007-07-16 18:29:00,5.39558,5.39571,5.3941,5.39501,15000000.0
2007-07-16 18:30:00,5.3951,5.3951,5.39338,5.39462,14000000.0
2007-07-16 18:31:00,5.39398,5.39482,5.39367,5.39463,19000000.0
2007-07-16 18:32:00,5.39517,5.39517,5.39335,5.39437,13000000.0
2007-07-16 18:33:00,5.39432,5.39551,5.39417,5.39551,13000000.0
2007-07-16 18:34:00,5.39495,5.39548,5.39439,5.39467,9000000.0
2007-07-16 18:35:00,5.39558,5.3958,5.39391,5.39391,14000000.0
2007-07-16 18:36:00,5.39515,5.39549,5.39423,5.39549,12000000.0
2007-07-16 18:37:00,5.39391,5.39464,5.39379,5.39433,13000000.0
2007-07-16 18:38:00,5.39531,5.39531,5.39352,5.39407,17000000.0
2007-07-16 18:39:00,5.39433,5.39472,5.39335,5.39421,18000000.0
2007-07-16 18:40:00,5.39388,5.39489,5.39388,5.39419,14000000.0
2007-07-16 18:41:00,5.39539,5.39539,5.39388,5.39388,18000000.0
2007-07-16 18:42:00,5.39367,5.39514,5.39367,5.39384,14000000.0
2007-07-16 18:43:00,5.39535,5.39535,5.3938,5.39498,14000000.0
2007-07-16 18:44:00,5.39465,5.39513,5.39365,5.39513,12000000.0
2007-07-16 18:45:00,5.39504,5.39521,5.39387,5.39521,17000000.0
2007-07-16 18:46:00,5.39502,5.39521,5.39379,5.39412,15000000.0
2007-07-16 18:47:00,5.39419,5.3951,5.39373,5.39473,16000000.0
2007-07-16 18:48:00,5.39555,5.39583,5.39485,5.39573,11000000.0
2007-07-16 18:49:00,5.39496,5.39545,5.39426,5.39536,8000000.0
2007-07-16 18:50:00,5.39473,5.39601,5.39451,5.39498,16000000.0
2007-07-16 18:51:00,5.39572,5.39592,5.39445,5.39491,19000000.0
2007-07-16 18:52:00,5.39585,5.39604,5.39456,5.3952,10000000.0
2007-07-16 18:53:00,5.39558,5.39587,5.39493,5.39501,10000000.0
2007-07-16 18:54:00,5.39578,5.39584,5.39477,5.39504,11000000.0
2007-07-16 18:55:00,5.39578,5.39578,5.39422,5.39534,8000000.0
2007-07-16 18:56:00,5.39385,5.396,5.39366,5.39558,16000000.0
2007-07-16 18:57:00,5.39496,5.39502,5.39419,5.39431,8000000.0
2007-07-16 18:58:00,5.39467,5.39509,5.39392,5.39509,13000000.0
2007-07-16 18:59:00,5.39535,5.39535,5.39363,5.39396,17000000.0
2007-07-16 19:00:00,5.39515,5.39515,5.3945,5.39508,13000000.0
2007-07-16 19:01:00,5.39478,5.39551,5.39365,5.39551,12000000.0
2007-07-16 19:02:00,5.39487,5.39583,5.39426,5.39564,16000000.0
2007-07-16 19:03:00,5.39431,5.39542,5.39382,5.39542,17000000.0
2007-07-16 19:04:00,5.39507,5.39507,5.394,5.39417,12000000.0
2007-07-16 19:05:00,5.39418,5.39515,5.39349,5.39418,17000000.0
2007-07-16 19:06:00,5.39351,5.39479,5.39351,5.39479,7000000.0
2007-07-16 19:07:00,5.39463,5.39463,5.39283,5.3929,20000000.0
2007-07-16 19:08:00,5.39358,5.39363,5.39219,5.39347,21000000.0
2007-07-16 19:09:00,5.39343,5.39343,5.39211,5.39285,16000000.0
2007-07-16 19:10:00,5.39311,5.39366,5.39216,5.39275,14000000.0
2007-07-16 19:11:00,5.39353,5.39353,5.39197,5.39229,12000000.0
2007-07-16 19:12:00,5.39294,5.3933,5.39155,5.39251,18000000.0
2007-07-16 19:13:00,5.39276,5.39312,5.39183,5.39262,14000000.0
2007-07-16 19:14:00,5.39322,5.39322,5.39208,5.39253,18000000.0
2007-07-16 19:15:00,5.3921,5.39343,5.3921,5.39343,9000000.0
2007-07-16 19:16:00,5.39249,5.39324,5.39224,5.39284,12000000.0
2007-07-16 19:17:00,5.39278,5.39354,5.3927,5.39354,14000000.0
2007-07-16 19:18:00,5.39367,5.39375,5.39355,5.39375,16000000.0
2007-07-16 19:19:00,5.39415,5.39415,5.39395,5.39407,7000000.0
2007-07-16 19:20:00,5.39203,5.3929,5.39183,5.39187,8000000.0
2007-07-16 19:21:00,5.39257,5.39365,5.39208,5.39332,18000000.0
2007-07-16 19:22:00,5.39338,5.39369,5.3926,5.39369,9000000.0
2007-07-16 19:23:00,5.3934,5.3934,5.39224,5.39304,10000000.0
2007-07-16 19:24:00,5.39304,5.39315,5.39214,5.39255,11000000.0
2007-07-16 19:25:00,5.3927,5.39316,5.39207,5.39233,17000000.0
2007-07-16 19:26:00,5.39284,5.39314,5.39233,5.39314,11000000.0
2007-07-16 19:27:00,5.39191,5.3934,5.3915,5.39227,13000000.0
2007-07-16 19:28:00,5.39272,5.39299,5.39196,5.39299,10000000.0
2007-07-16 19:29:00,5.3916,5.39273,5.39156,5.39273,11000000.0
2007-07-16 19:30:00,5.39214,5.39313,5.39156,5.39258,12000000.0
2007-07-16 19:31:00,5.39203,5.39331,5.39163,5.39318,8000000.0
2007-07-16 19:32:00,5.39245,5.39268,5.39163,5.39256,11000000.0
2007-07-16 19:33:00,5.39251,5.39302,5.39153,5.39302,13000000.0
2007-07-16 19:34:00,5.39136,5.39277,5.39136,5.39177,12000000.0
2007-07-16 19:35:00,5.39303,5.3931,5.39186,5.39186,13000000.0
2007-07-16 19:36:00,5.39251,5.39282,5.39133,5.39133,12000000.0
2007-07-16 19:37:00,5.39206,5.39264,5.39163,5.39163,8000000.0
2007-07-16 19:38:00,5.39122,5.3924,5.39122,5.39235,20000000.0
2007-07-16 19:39:00,5.39279,5.3929,5.39231,5.39274,11000000.0
2007-07-16 19:40:00,5.393,5.39346,5.39259,5.39345,11000000.0
2007-07-16 19:41:00,5.39311,5.39322,5.39258,5.39309,9000000.0
2007-07-16 19:42:00,5.39196,5.39353,5.39196,5.39353,10000000.0
2007-07-16 19:43:00,5.39275,5.39368,5.39227,5.39363,14000000.0
2007-07-16 19:44:00,5.39329,5.39392,5.3929,5.39387,15000000.0
2007-07-16 19:45:00,5.39387,5.39441,5.39311,5.39389,12000000.0
2007-07-16 19:46:00,5.39507,5.39507,5.39364,5.39409,11000000.0
2007-07-16 19:47:00,5.39459,5.39459,5.39341,5.39405,10000000.0
2007-07-16 19:48:00,5.39473,5.39473,5.39351,5.39351,9000000.0
2007-07-16 19:49:00,5.39337,5.395,5.39337,5.39361,16000000.0
2007-07-16 19:50:00,5.39381,5.39492,5.39366,5.39492,10000000.0
2007-07-16 19:51:00,5.39367,5.39494,5.39367,5.39452,11000000.0
2007-07-16 19:52:00,5.39507,5.39507,5.39378,5.39472,19000000.0
2007-07-16 19:53:00,5.39473,5.39473,5.39341,5.39468,19000000.0
2007-07-16 19:54:00,5.39348,5.39459,5.39301,5.3936,14000000.0
2007-07-16 19:55:00,5.3937,5.39483,5.39347,5.39483,16000000.0
2007-07-16 19:56:00,5.39492,5.39492,5.39343,5.39343,12000000.0
2007-07-16 19:57:00,5.39439,5.39469,5.39332,5.3936,14000000.0
2007-07-16 19:58:00,5.39467,5.39475,5.39273,5.3929,13000000.0
2007-07-16 19:59:00,5.39284,5.39406,5.39284,5.39319,10000000.0
2007-07-16 20:00:00,5.39438,5.39439,5.39341,5.39341,15000000.0
2007-07-16 20:01:00,5.39303,5.39405,5.39303,5.39353,14000000.0
2007-07-16 20:02:00,5.39377,5.39427,5.39308,5.39348,8000000.0
2007-07-16 20:03:00,5.39312,5.3943,5.39249,5.3936,13000000.0
2007-07-16 20:04:00,5.39354,5.39439,5.39319,5.39319,12000000.0
2007-07-16 20:05:00,5.39246,5.39398,5.39246,5.39362,11000000.0
2007-07-16 20:06:00,5.39477,5.39477,5.39312,5.39332,10000000.0
2007-07-16 20:07:00,5.39445,5.39445,5.39286,5.39382,13000000.0
2007-07-16 20:08:00,5.39395,5.39442,5.39269,5.39335,16000000.0
2007-07-16 20:09:00,5.39305,5.39405,5.39296,5.39361,17000000.0
2007-07-16 20:10:00,5.39394,5.39437,5.39315,5.39332,10000000.0
2007-07-16 20:11:00,5.39366,5.39448,5.39333,5.39448,13000000.0
2007-07-16 20:12:00,5.39403,5.39482,5.39347,5.39482,15000000.0
2007-07-16 20:13:00,5.39365,5.39437,5.39334,5.39399,13000000.0
2007-07-16 20:14:00,5.39383,5.39425,5.3931,5.39329,8000000.0
2007-07-16 20:15:00,5.39454,5.39454,5.39323,5.39387,10000000.0
2007-07-16 20:16:00,5.39363,5.39469,5.39363,5.3943,14000000.0
2007-07-16 20:17:00,5.39349,5.39349,5.393,5.39309,13000000.0
2007-07-16 20:18:00,5.39455,5.39475,5.39455,5.39455,7000000.0
2007-07-16 20:19:00,5.39419,5.39439,5.39348,5.39439,11000000.0
2007-07-16 20:20:00,5.39419,5.3944,5.39298,5.3944,19000000.0
2007-07-16 20:21:00,5.39298,5.39298,5.39247,5.39251,11000000.0
2007-07-16 20:22:00,5.39442,5.39442,5.39303,5.39421,11000000.0
2007-07-16 20:23:00,5.39412,5.39453,5.393,5.39392,13000000.0
2007-07-16 20:24:00,5.39406,5.39406,5.39299,5.39396,9000000.0
2007-07-16 20:25:00,5.39244,5.39431,5.39243,5.39411,18000000.0
2007-07-16 20:26:00,5.39232,5.39421,5.39232,5.39389,7000000.0
2007-07-16 20:27:00,5.39335,5.39401,5.39272,5.39395,9000000.0
2007-07-16 20:28:00,5.39282,5.39389,5.39282,5.39389,13000000.0
2007-07-16 20:29:00,5.39359,5.39414,5.39278,5.39319,14000000.0
2007-07-16 20:30:00,5.39387,5.39439,5.39266,5.39354,16000000.0
2007-07-16 20:31:00,5.3932,5.39432,5.39263,5.39359,22000000.0
2007-07-16 20:32:00,5.39304,5.3946,5.393,5.39366,12000000.0
2007-07-16 20:33:00,5.39326,5.39433,5.39299,5.39433,13000000.0
2007-07-16 20:34:00,5.39397,5.39419,5.39265,5.39419,15000000.0
2007-07-16 20:35:00,5.39207,5.39366,5.39207,5.39326,16000000.0
2007-07-16 20:36:00,5.39244,5.39301,5.39183,5.39252,15000000.0
2007-07-16 20:37:00,5.39281,5.39329,5.39189,5.39329,14000000.0
2007-07-16 20:38:00,5.39219,5.39324,5.39219,5.39324,13000000.0
2007-07-16 20:39:00,5.39325,5.39339,5.39181,5.39182,18000000.0
2007-07-16 20:40:00,5.39264,5.39418,5.39214,5.39418,14000000.0
2007-07-16 20:41:00,5.39419,5.39473,5.39316,5.39423,18000000.0
2007-07-16 20:42:00,5.39297,5.39426,5.39297,5.39411,12000000.0
2007-07-16 20:43:00,5.39444,5.39454,5.39285,5.39361,18000000.0
2007-07-16 20:44:00,5.39414,5.39414,5.39309,5.39353,18000000.0
2007-07-16 20:45:00,5.39385,5.39439,5.39308,5.39439,11000000.0
2007-07-16 20:46:00,5.39404,5.39444,5.3929,5.3929,18000000.0
2007-07-16 20:47:00,5.39207,5.39285,5.39207,5.3927,20000000.0
2007-07-16 20:48:00,5.3941,5.39424,5.39281,5.39331,17000000.0
2007-07-16 20:49:00,5.39313,5.39349,5.39237,5.39237,16000000.0
2007-07-16 20:50:00,5.3929,5.3942,5.39269,5.39269,8000000.0
2007-07-16 20:51:00,5.39402,5.39419,5.39305,5.39318,8000000.0
2007-07-16 20:52:00,5.39315,5.39445,5.39263,5.39284,12000000.0
2007-07-16 20:53:00,5.39242,5.39376,5.39228,5.39269,16000000.0
2007-07-16 20:54:00,5.39329,5.39331,5.39199,5.3924,15000000.0
2007-07-16 20:55:00,5.39343,5.39343,5.39244,5.39288,16000000.0
2007-07-16 20:56:00,5.39221,5.3931,5.39221,5.3931,7000000.0
2007-07-16 20:57:00,5.39199,5.39322,5.39199,5.39232,14000000.0
2007-07-16 20:58:00,5.39294,5.39361,5.39227,5.39227,10000000.0
2007-07-16 20:59:00,5.39211,5.39381,5.39186,5.39267,11000000.0
2007-07-16 21:00:00,5.39286,5.39312,5.39151,5.39151,14000000.0
2007-07-16 21:01:00,5.39275,5.39285,5.39181,5.39219,12000000.0
2007-07-16 21:02:00,5.39189,5.39272,5.39152,5.39152,17000000.0
2007-07-16 21:03:00,5.39096,5.39304,5.39096,5.39098,11000000.0
2007-07-16 21:04:00,5.39349,5.39349,5.3916,5.39239,10000000.0
2007-07-16 21:05:00,5.39306,5.39306,5.39147,5.39208,8000000.0
2007-07-16 21:06:00,5.39104,5.39279,5.39104,5.39279,13000000.0
2007-07-16 21:07:00,5.39243,5.39291,5.39243,5.39282,14000000.0
2007-07-16 21:08:00,5.39123,5.39265,5.39123,5.39265,8000000.0
2007-07-16 21:09:00,5.39115,5.39235,5.39115,5.39233,13000000.0
2007-07-16 21:10:00,5.39255,5.39268,5.39113,5.3926,17000000.0
2007-07-16 21:11:00,5.39213,5.39248,5.39136,5.39248,15000000.0
2007-07-16 21:12:00,5.39132,5.39218,5.39096,5.3917,11000000.0
2007-07-16 21:13:00,5.39186,5.39224,5.3913,5.39209,12000000.0
2007-07-16 21:14:00,5.39263,5.39292,5.39163,5.39238,14000000.0
2007-07-16 21:15:00,5.39228,5.39267,5.39166,5.39267,13000000.0
2007-07-16 21:16:00,5.39213,5.39265,5.39134,5.39134,12000000.0
2007-07-16 21:17:00,5.39146,5.39197,5.39139,5.39197,16000000.0
2007-07-16 21:18:00,5.39191,5.39208,5.39178,5.3919,15000000.0
2007-07-16 21:19:00,5.3919,5.3921,5.39187,5.39198,15000000.0
2007-07-16 21:20:00,5.39107,5.39259,5.39107,5.39176,8000000.0
2007-07-16 21:21:00,5.39189,5.3925,5.39099,5.39198,17000000.0
2007-07-16 21:22:00,5.39241,5.39259,5.39104,5.39248,11000000.0
2007-07-16 21:23:00,5.39227,5.39247,5.3914,5.39146,23000000.0
2007-07-16 21:24:00,5.39205,5.39205,5.39185,5.39198,13000000.0
2007-07-16 21:25:00,5.3917,5.39265,5.3917,5.39265,15000000.0
2007-07-16 21:26:00,5.39254,5.39319,5.39185,5.39259,10000000.0
2007-07-16 21:27:00,5.39345,5.39345,5.39192,5.393,10000000.0
2007-07-16 21:28:00,5.39197,5.39289,5.39172,5.39189,13000000.0
2007-07-16 21:29:00,5.39342,5.39342,5.39207,5.3928,10000000.0
2007-07-16 21:30:00,5.39198,5.39368,5.39198,5.39304,16000000.0
2007-07-16 21:31:00,5.39312,5.39315,5.39201,5.39251,18000000.0
2007-07-16 21:32:00,5.39192,5.39314,5.39177,5.39236,15000000.0
2007-07-16 21:33:00,5.39157,5.39165,5.39145,5.39165,13000000.0
2007-07-16 21:34:00,5.39269,5.39313,5.39201,5.39201,9000000.0
2007-07-16 21:35:00,5.39295,5.39304,5.39193,5.39228,8000000.0
2007-07-16 21:36:00,5.39226,5.39346,5.39179,5.39321,18000000.0
2007-07-16 21:37:00,5.39375,5.39375,5.39211,5.39333,22000000.0
2007-07-16 21:38:00,5.39358,5.39383,5.39288,5.39288,9000000.0
2007-07-16 21:39:00,5.39414,5.39421,5.39322,5.39329,11000000.0
2007-07-16 21:40:00,5.39394,5.39394,5.39252,5.39364,19000000.0
2007-07-16 21:41:00,5.39408,5.39408,5.39269,5.39292,12000000.0
2007-07-16 21:42:00,5.39228,5.3934,5.39228,5.3934,11000000.0
2007-07-16 21:43:00,5.39241,5.3935,5.39241,5.39344,14000000.0
2007-07-16 21:44:00,5.39301,5.3937,5.39251,5.39355,13000000.0
2007-07-16 21:45:00,5.39339,5.39376,5.39264,5.39303,12000000.0
2007-07-16 21:46:00,5.39299,5.39355,5.39222,5.39237,14000000.0
2007-07-16 21:47:00,5.39398,5.39404,5.39261,5.39305,17000000.0
2007-07-16 21:48:00,5.39305,5.39386,5.39285,5.39309,16000000.0
2007-07-16 21:49:00,5.39318,5.39397,5.39292,5.39384,14000000.0
2007-07-16 21:50:00,5.39352,5.39379,5.3923,5.3923,13000000.0
2007-07-16 21:51:00,5.39412,5.39452,5.39301,5.39342,14000000.0
2007-07-16 21:52:00,5.3933,5.39374,5.39278,5.39319,17000000.0
2007-07-16 21:53:00,5.39319,5.39411,5.39258,5.39285,27000000.0
2007-07-16 21:54:00,5.39342,5.39384,5.39283,5.39367,10000000.0
2007-07-16 21:55:00,5.39401,5.39414,5.39332,5.39364,8000000.0
2007-07-16 21:56:00,5.39359,5.39421,5.39326,5.39354,16000000.0
2007-07-16 21:57:00,5.3936,5.39441,5.3929,5.393,18000000.0
2007-07-16 21:58:00,5.39438,5.3946,5.39342,5.3946,18000000.0
2007-07-16 21:59:00,5.39526,5.39526,5.39384,5.39411,17000000.0
2007-07-16 22:00:00,5.39437,5.39494,5.39417,5.39458,9000000.0
2007-07-16 22:01:00,5.39421,5.39522,5.39395,5.39456,22000000.0
2007-07-16 22:02:00,5.39515,5.39521,5.39421,5.39424,11000000.0
2007-07-16 22:03:00,5.39472,5.39507,5.39394,5.39452,16000000.0
2007-07-16 22:04:00,5.39357,5.39466,5.39357,5.39398,12000000.0
2007-07-16 22:05:00,5.39472,5.39493,5.39398,5.39427,7000000.0
2007-07-16 22:06:00,5.39464,5.39545,5.39416,5.39416,15000000.0
2007-07-16 22:07:00,5.39447,5.39556,5.39423,5.39523,19000000.0
2007-07-16 22:08:00,5.39478,5.39511,5.39431,5.39476,11000000.0
2007-07-16 22:09:00,5.39465,5.39554,5.39429,5.39429,10000000.0
2007-07-16 22:10:00,5.39548,5.39566,5.39402,5.39479,10000000.0
2007-07-16 22:11:00,5.39406,5.39517,5.39383,5.39386,18000000.0
2007-07-16 22:12:00,5.39429,5.39504,5.39372,5.39422,11000000.0
2007-07-16 22:13:00,5.39407,5.39533,5.39407,5.39447,14000000.0
2007-07-16 22:14:00,5.39578,5.39662,5.39483,5.39534,24000000.0
2007-07-16 22:15:00,5.39514,5.39629,5.39472,5.39525,13000000.0
2007-07-16 22:16:00,5.39506,5.39659,5.39462,5.39498,13000000.0
2007-07-16 22:17:00,5.39483,5.39631,5.39478,5.39565,8000000.0
2007-07-16 22:18:00,5.39603,5.39668,5.39531,5.39596,13000000.0
2007-07-16 22:19:00,5.39513,5.39698,5.39513,5.39573,14000000.0
2007-07-16 22:20:00,5.39544,5.3967,5.39544,5.39557,21000000.0
2007-07-16 22:21:00,5.39567,5.39686,5.39549,5.3959,13000000.0
2007-07-16 22:22:00,5.3952,5.3962,5.3952,5.39613,12000000.0
2007-07-16 22:23:00,5.39688,5.39689,5.39589,5.39589,18000000.0
2007-07-16 22:24:00,5.39597,5.39639,5.39532,5.39532,14000000.0
2007-07-16 22:25:00,5.3959,5.39683,5.39515,5.39515,13000000.0
2007-07-16 22:26:00,5.39552,5.39632,5.39535,5.39535,13000000.0
2007-07-16 22:27:00,5.39571,5.39712,5.39553,5.39632,16000000.0
2007-07-16 22:28:00,5.39592,5.3969,5.39527,5.39631,13000000.0
2007-07-16 22:29:00,5.39665,5.3969,5.39561,5.39561,21000000.0
2007-07-16 22:30:00,5.39584,5.39641,5.39528,5.39528,17000000.0
2007-07-16 22:31:00,5.39515,5.39579,5.39515,5.39579,10000000.0
2007-07-16 22:32:00,5.39595,5.39613,5.39585,5.396,13000000.0
2007-07-16 22:33:00,5.3956,5.39636,5.39508,5.39508,13000000.0
2007-07-16 22:34:00,5.39538,5.39642,5.3949,5.39637,13000000.0
2007-07-16 22:35:00,5.39643,5.39676,5.39532,5.39676,19000000.0
2007-07-16 22:36:00,5.39681,5.39681,5.3952,5.3952,14000000.0
2007-07-16 22:37:00,5.39595,5.39645,5.39492,5.39546,17000000.0
2007-07-16 22:38:00,5.395,5.39631,5.39486,5.39561,9000000.0
2007-07-16 22:39:00,5.39648,5.39648,5.39484,5.39499,20000000.0
2007-07-16 22:40:00,5.39533,5.39669,5.39516,5.39545,13000000.0
2007-07-16 22:41:00,5.39609,5.39659,5.39536,5.39544,13000000.0
2007-07-16 22:42:00,5.39577,5.39622,5.39537,5.39539,10000000.0
2007-07-16 22:43:00,5.39636,5.39636,5.39471,5.39515,15000000.0
2007-07-16 22:44:00,5.39612,5.39631,5.39532,5.39587,16000000.0
2007-07-16 22:45:00,5.39548,5.39618,5.3951,5.3951,14000000.0
2007-07-16 22:46:00,5.39604,5.39643,5.39525,5.39622,12000000.0
2007-07-16 22:47:00,5.39541,5.39559,5.39532,5.39549,7000000.0
2007-07-16 22:48:00,5.39526,5.39555,5.39519,5.39549,16000000.0
2007-07-16 22:49:00,5.39627,5.39632,5.3953,5.3962,10000000.0
2007-07-16 22:50:00,5.39628,5.39628,5.39518,5.39518,15000000.0
2007-07-16 22:51:00,5.39575,5.39578,5.39486,5.39486,17000000.0
2007-07-16 22:52:00,5.39673,5.39673,5.39568,5.39613,10000000.0
2007-07-16 22:53:00,5.39687,5.39687,5.39509,5.39577,20000000.0
2007-07-16 22:54:00,5.39644,5.39686,5.39545,5.39686,10000000.0
2007-07-16 22:55:00,5.39539,5.39718,5.39539,5.39608,12000000.0
2007-07-16 22:56:00,5.39708,5.39708,5.39593,5.39593,9000000.0
2007-07-16 22:57:00,5.39745,5.39745,5.39634,5.39634,18000000.0
2007-07-16 22:58:00,5.39592,5.39683,5.39546,5.39631,13000000.0
2007-07-16 22:59:00,5.39547,5.39679,5.39547,5.39679,10000000.0
2007-07-16 23:00:00,5.3951,5.39695,5.3951,5.39558,17000000.0
2007-07-16 23:01:00,5.39595,5.39616,5.39547,5.39547,13000000.0
2007-07-16 23:02:00,5.39672,5.39672,5.39584,5.39664,7000000.0
2007-07-16 23:03:00,5.39626,5.39723,5.3962,5.3962,16000000.0
2007-07-16 23:04:00,5.39718,5.39726,5.39556,5.39726,12000000.0
2007-07-16 23:05:00,5.39634,5.39731,5.39592,5.39667,11000000.0
2007-07-16 23:06:00,5.39668,5.39706,5.39607,5.39672,11000000.0
2007-07-16 23:07:00,5.39652,5.39719,5.39628,5.39661,13000000.0
2007-07-16 23:08:00,5.39775,5.39795,5.39775,5.39787,20000000.0
2007-07-16 23:09:00,5.39775,5.39802,5.39768,5.39768,16000000.0
2007-07-16 23:10:00,5.39575,5.39709,5.39575,5.39639,16000000.0
2007-07-16 23:11:00,5.39612,5.39713,5.39579,5.39713,10000000.0
2007-07-16 23:12:00,5.39743,5.39771,5.3974,5.39771,12000000.0
2007-07-16 23:13:00,5.39724,5.39724,5.39618,5.3966,16000000.0
2007-07-16 23:14:00,5.39714,5.39714,5.39574,5.39694,9000000.0
2007-07-16 23:15:00,5.39606,5.3971,5.39606,5.39681,9000000.0
2007-07-16 23:16:00,5.39646,5.3974,5.39611,5.39637,18000000.0
2007-07-16 23:17:00,5.39598,5.39605,5.39597,5.39597,8000000.0
2007-07-16 23:18:00,5.39655,5.39675,5.39655,5.39667,10000000.0
2007-07-16 23:19:00,5.39695,5.3974,5.39639,5.3974,9000000.0
2007-07-16 23:20:00,5.39683,5.39729,5.3963,5.39678,17000000.0
2007-07-16 23:21:00,5.39626,5.39747,5.39613,5.39747,11000000.0
2007-07-16 23:22:00,5.39704,5.39719,5.39647,5.39647,12000000.0
2007-07-16 23:23:00,5.39595,5.39598,5.39575,5.39581,12000000.0
2007-07-16 23:24:00,5.39707,5.39715,5.39695,5.39715,12000000.0
2007-07-16 23:25:00,5.39698,5.39699,5.3962,5.39654,9000000.0
2007-07-16 23:26:00,5.39805,5.39805,5.39608,5.39676,14000000.0
2007-07-16 23:27:00,5.39686,5.39738,5.39631,5.39631,17000000.0
2007-07-16 23:28:00,5.39636,5.39694,5.39607,5.39675,15000000.0
2007-07-16 23:29:00,5.39719,5.39719,5.39599,5.39599,11000000.0
2007-07-16 23:30:00,5.39651,5.39765,5.39643,5.39644,14000000.0
2007-07-16 23:31:00,5.39715,5.39715,5.39695,5.39695,7000000.0
2007-07-16 23:32:00,5.39699,5.39721,5.39616,5.3963,15000000.0
2007-07-16 23:33:00,5.39758,5.39768,5.39675,5.39768,7000000.0
2007-07-16 23:34:00,5.39651,5.3974,5.39643,5.39668,10000000.0
2007-07-16 23:35:00,5.39745,5.39745,5.39614,5.39614,12000000.0
2007-07-16 23:36:00,5.39667,5.39694,5.3962,5.3962,10000000.0
2007-07-16 23:37:00,5.39655,5.39675,5.39655,5.39675,14000000.0
2007-07-16 23:38:00,5.39692,5.39794,5.3962,5.39733,17000000.0
2007-07-16 23:39:00,5.39671,5.39747,5.39656,5.39713,9000000.0
2007-07-16 23:40:00,5.39643,5.3973,5.39606,5.39606,12000000.0
2007-07-16 23:41:00,5.39716,5.39741,5.39618,5.39677,9000000.0
2007-07-16 23:42:00,5.39769,5.39822,5.39646,5.39731,15000000.0
2007-07-16 23:43:00,5.39673,5.3978,5.3961,5.39619,13000000.0
2007-07-16 23:44:00,5.39567,5.39682,5.39567,5.39682,8000000.0
2007-07-16 23:45:00,5.39608,5.39663,5.39549,5.39563,12000000.0
2007-07-16 23:46:00,5.39606,5.39606,5.39501,5.39501,20000000.0
2007-07-16 23:47:00,5.39535,5.39681,5.39515,5.39515,19000000.0
2007-07-16 23:48:00,5.39615,5.39635,5.39615,5.39635,14000000.0
2007-07-16 23:49:00,5.39543,5.39657,5.39532,5.39579,12000000.0
2007-07-16 23:50:00,5.39532,5.39706,5.39532,5.39706,10000000.0
2007-07-16 23:51:00,5.39572,5.39618,5.39561,5.39618,14000000.0
2007-07-16 23:52:00,5.39606,5.39641,5.39606,5.39635,13000000.0
2007-07-16 23:53:00,5.39615,5.39635,5.39615,5.39615,16000000.0
2007-07-16 23:54:00,5.39637,5.39641,5.39615,5.3964,13000000.0
2007-07-16 23:55:00,5.39632,5.39636,5.39607,5.39607,16000000.0
2007-07-16 23:56:00,5.39527,5.39535,5.39515,5.39515,12000000.0
2007-07-16 23:57:00,5.39533,5.39557,5.3953,5.3953,14000000.0
2007-07-16 23:58:00,5.39599,5.39663,5.39549,5.39566,16000000.0
2007-07-16 23:59:00,5.39561,5.39649,5.39543,5.39566,12000000.0
2007-07-17 00:00:00,5.39611,5.39641,5.39467,5.39578,17000000.0
2007-07-17 00:01:00,5.39631,5.39682,5.39537,5.39537,12000000.0
2007-07-17 00:02:00,5.39568,5.39665,5.39551,5.39578,11000000.0
2007-07-17 00:03:00,5.39657,5.39682,5.3955,5.3955,7000000.0
2007-07-17 00:04:00,5.39683,5.39758,5.39634,5.3966,16000000.0
2007-07-17 00:05:00,5.39648,5.39737,5.39648,5.39677,17000000.0
2007-07-17 00:06:00,5.39657,5.39724,5.39634,5.39685,10000000.0
2007-07-17 00:07:00,5.39727,5.39746,5.39635,5.39746,19000000.0
2007-07-17 00:08:00,5.39748,5.39767,5.39652,5.39654,9000000.0
2007-07-17 00:09:00,5.39744,5.39793,5.39679,5.39749,19000000.0
2007-07-17 00:10:00,5.39678,5.39817,5.39653,5.39714,16000000.0
2007-07-17 00:11:00,5.39732,5.39802,5.39659,5.39659,9000000.0
2007-07-17 00:12:00,5.3974,5.39779,5.39711,5.39744,11000000.0
2007-07-17 00:13:00,5.39726,5.39769,5.39694,5.39701,8000000.0
2007-07-17 00:14:00,5.39675,5.39675,5.39655,5.39655,9000000.0
2007-07-17 00:15:00,5.39755,5.39755,5.39735,5.39755,15000000.0
2007-07-17 00:16:00,5.39765,5.39765,5.39745,5.39765,18000000.0
2007-07-17 00:17:00,5.39735,5.39759,5.39641,5.39706,21000000.0
2007-07-17 00:18:00,5.39615,5.39635,5.39615,5.39627,16000000.0
2007-07-17 00:19:00,5.39621,5.39644,5.39615,5.39632,12000000.0
2007-07-17 00:20:00,5.39675,5.39675,5.39655,5.39668,13000000.0
2007-07-17 00:21:00,5.39722,5.39764,5.39636,5.39681,13000000.0
2007-07-17 00:22:00,5.39676,5.39761,5.39635,5.39635,13000000.0
2007-07-17 00:23:00,5.39757,5.39773,5.39678,5.39682,11000000.0
2007-07-17 00:24:00,5.39792,5.39824,5.39713,5.39724,10000000.0
2007-07-17 00:25:00,5.39753,5.39789,5.39675,5.39735,16000000.0
2007-07-17 00:26:00,5.39674,5.39789,5.39662,5.39789,13000000.0
2007-07-17 00:27:00,5.39786,5.39812,5.39672,5.39699,16000000.0
2007-07-17 00:28:00,5.39819,5.39832,5.39693,5.398,13000000.0
2007-07-17 00:29:00,5.39739,5.39775,5.39641,5.39641,10000000.0
2007-07-17 00:30:00,5.39764,5.39767,5.39726,5.39736,15000000.0
2007-07-17 00:31:00,5.39726,5.39735,5.396,5.396,18000000.0
2007-07-17 00:32:00,5.39669,5.39711,5.3961,5.3961,14000000.0
2007-07-17 00:33:00,5.39672,5.39721,5.39608,5.39608,13000000.0
2007-07-17 00:34:00,5.39671,5.39679,5.3957,5.39658,11000000.0
2007-07-17 00:35:00,5.39658,5.39732,5.39641,5.3968,13000000.0
2007-07-17 00:36:00,5.39606,5.39667,5.39605,5.39624,12000000.0
2007-07-17 00:37:00,5.39621,5.39712,5.39579,5.39645,10000000.0
2007-07-17 00:38:00,5.39664,5.39707,5.39613,5.39613,11000000.0
2007-07-17 00:39:00,5.39627,5.39641,5.39601,5.39629,16000000.0
2007-07-17 00:40:00,5.39619,5.39662,5.39598,5.39645,10000000.0
2007-07-17 00:41:00,5.39594,5.39663,5.39576,5.39662,15000000.0
2007-07-17 00:42:00,5.39629,5.39639,5.3955,5.3955,10000000.0
2007-07-17 00:43:00,5.39535,5.39535,5.39515,5.39535,8000000.0
2007-07-17 00:44:00,5.3958,5.39605,5.39524,5.3953,7000000.0
2007-07-17 00:45:00,5.39615,5.39615,5.39497,5.39497,10000000.0
2007-07-17 00:46:00,5.39666,5.3967,5.39551,5.39623,18000000.0
2007-07-17 00:47:00,5.39589,5.39589,5.39496,5.39512,18000000.0
2007-07-17 00:48:00,5.39565,5.39585,5.39565,5.39565,15000000.0
2007-07-17 00:49:00,5.39617,5.39618,5.39517,5.3957,19000000.0
2007-07-17 00:50:00,5.39594,5.39634,5.39451,5.39451,15000000.0
2007-07-17 00:51:00,5.39647,5.39647,5.3949,5.3951,12000000.0
2007-07-17 00:52:00,5.3946,5.39563,5.3946,5.39563,15000000.0
2007-07-17 00:53:00,5.39606,5.39606,5.39459,5.39534,9000000.0
2007-07-17 00:54:00,5.39457,5.39569,5.39386,5.39472,17000000.0
2007-07-17 00:55:00,5.39477,5.39478,5.39406,5.39406,11000000.0
2007-07-17 00:56:00,5.39404,5.39485,5.39404,5.39407,23000000.0
2007-07-17 00:57:00,5.39549,5.39549,5.39443,5.39451,11000000.0
2007-07-17 00:58:00,5.39466,5.39536,5.39462,5.3951,11000000.0
2007-07-17 00:59:00,5.39516,5.39562,5.39427,5.39427,11000000.0
2007-07-17 01:00:00,5.39455,5.39511,5.394,5.39468,14000000.0
2007-07-17 01:01:00,5.39417,5.3948,5.39417,5.39435,9000000.0
2007-07-17 01:02:00,5.39488,5.39529,5.39359,5.39421,13000000.0
2007-07-17 01:03:00,5.39383,5.39389,5.39352,5.39352,18000000.0
2007-07-17 01:04:00,5.39454,5.39454,5.39353,5.39411,11000000.0
2007-07-17 01:05:00,5.39432,5.39488,5.39373,5.39373,13000000.0
2007-07-17 01:06:00,5.3942,5.39469,5.39392,5.39399,9000000.0
2007-07-17 01:07:00,5.39378,5.39385,5.39365,5.39378,15000000.0
2007-07-17 01:08:00,5.39411,5.39421,5.39388,5.39388,15000000.0
2007-07-17 01:09:00,5.3944,5.39508,5.39405,5.39422,14000000.0
2007-07-17 01:10:00,5.39432,5.3952,5.39422,5.39443,13000000.0
2007-07-17 01:11:00,5.39422,5.3948,5.39391,5.39392,7000000.0
2007-07-17 01:12:00,5.39479,5.39522,5.39406,5.39522,17000000.0
2007-07-17 01:13:00,5.39463,5.39509,5.39373,5.39481,18000000.0
2007-07-17 01:14:00,5.39446,5.39521,5.39397,5.39444,14000000.0
2007-07-17 01:15:00,5.39454,5.39532,5.39444,5.3947,10000000.0
2007-07-17 01:16:00,5.39423,5.39528,5.39366,5.39369,18000000.0
2007-07-17 01:17:00,5.39481,5.39538,5.39389,5.39439,16000000.0
2007-07-17 01:18:00,5.39554,5.39554,5.39429,5.39449,13000000.0
2007-07-17 01:19:00,5.39553,5.39553,5.39453,5.3946,12000000.0
2007-07-17 01:20:00,5.39458,5.39471,5.39445,5.39466,15000000.0
2007-07-17 01:21:00,5.39558,5.39558,5.39465,5.39534,14000000.0
2007-07-17 01:22:00,5.39443,5.39509,5.39425,5.39489,13000000.0
2007-07-17 01:23:00,5.39463,5.39564,5.39391,5.39447,14000000.0
2007-07-17 01:24:00,5.39449,5.39562,5.39448,5.39448,15000000.0
2007-07-17 01:25:00,5.39571,5.39571,5.39417,5.39548,17000000.0
2007-07-17 01:26:00,5.39571,5.39574,5.39454,5.39493,14000000.0
2007-07-17 01:27:00,5.39498,5.39505,5.39485,5.39497,13000000.0
2007-07-17 01:28:00,5.39503,5.39503,5.39483,5.39489,9000000.0
2007-07-17 01:29:00,5.39511,5.39541,5.3942,5.39444,11000000.0
2007-07-17 01:30:00,5.39405,5.39597,5.39405,5.39496,20000000.0
2007-07-17 01:31:00,5.39485,5.39562,5.39482,5.39521,9000000.0
2007-07-17 01:32:00,5.39455,5.395,5.39455,5.395,7000000.0
2007-07-17 01:33:00,5.39501,5.39545,5.39433,5.39463,13000000.0
2007-07-17 01:34:00,5.39478,5.39537,5.39447,5.39537,10000000.0
2007-07-17 01:35:00,5.39545,5.39568,5.39409,5.39548,17000000.0
2007-07-17 01:36:00,5.39495,5.39497,5.39476,5.3949,16000000.0
2007-07-17 01:37:00,5.39511,5.39545,5.39433,5.39505,13000000.0
2007-07-17 01:38:00,5.39577,5.39613,5.39465,5.39477,15000000.0
2007-07-17 01:39:00,5.39575,5.39575,5.39555,5.39575,13000000.0
2007-07-17 01:40:00,5.39495,5.39497,5.39474,5.39476,14000000.0
2007-07-17 01:41:00,5.3956,5.39581,5.39438,5.39438,12000000.0
2007-07-17 01:42:00,5.39552,5.39552,5.39439,5.39495,14000000.0
2007-07-17 01:43:00,5.39485,5.39491,5.39463,5.39491,18000000.0
2007-07-17 01:44:00,5.39451,5.39536,5.3944,5.3946,12000000.0
2007-07-17 01:45:00,5.39385,5.39493,5.39385,5.39493,19000000.0
2007-07-17 01:46:00,5.39513,5.39529,5.3943,5.39529,15000000.0
2007-07-17 01:47:00,5.39495,5.39589,5.39447,5.39508,10000000.0
2007-07-17 01:48:00,5.39458,5.3955,5.39458,5.39504,14000000.0
2007-07-17 01:49:00,5.39483,5.39483,5.39425,5.39475,16000000.0
2007-07-17 01:50:00,5.39562,5.39584,5.39463,5.39488,18000000.0
2007-07-17 01:51:00,5.39414,5.39469,5.39413,5.3945,16000000.0
2007-07-17 01:52:00,5.39463,5.39482,5.39449,5.39449,10000000.0
2007-07-17 01:53:00,5.39581,5.39634,5.39517,5.39572,15000000.0
2007-07-17 01:54:00,5.39675,5.39675,5.39504,5.39636,14000000.0
2007-07-17 01:55:00,5.39592,5.3963,5.39483,5.39483,14000000.0
2007-07-17 01:56:00,5.39654,5.39654,5.39533,5.39545,8000000.0
2007-07-17 01:57:00,5.39516,5.39608,5.39516,5.3953,10000000.0
2007-07-17 01:58:00,5.39459,5.39631,5.39445,5.39569,21000000.0
2007-07-17 01:59:00,5.39552,5.39552,5.39437,5.39473,16000000.0
2007-07-17 02:00:00,5.39472,5.39536,5.39426,5.39466,11000000.0
2007-07-17 02:01:00,5.39502,5.39562,5.39453,5.39453,11000000.0
2007-07-17 02:02:00,5.3951,5.39541,5.39436,5.39512,13000000.0
2007-07-17 02:03:00,5.3951,5.3957,5.39456,5.39456,8000000.0
2007-07-17 02:04:00,5.39413,5.39594,5.39413,5.39462,18000000.0
2007-07-17 02:05:00,5.39547,5.39562,5.39438,5.39561,14000000.0
2007-07-17 02:06:00,5.39494,5.39538,5.39384,5.39424,18000000.0
2007-07-17 02:07:00,5.39429,5.39527,5.39401,5.39486,12000000.0
2007-07-17 02:08:00,5.39482,5.39486,5.39416,5.39467,12000000.0
2007-07-17 02:09:00,5.39429,5.3951,5.39429,5.39476,11000000.0
2007-07-17 02:10:00,5.39402,5.39573,5.39386,5.39568,10000000.0
2007-07-17 02:11:00,5.39535,5.39575,5.39477,5.39547,16000000.0
2007-07-17 02:12:00,5.39506,5.39603,5.39424,5.39477,17000000.0
2007-07-17 02:13:00,5.39495,5.39515,5.39495,5.39495,9000000.0
2007-07-17 02:14:00,5.39518,5.39531,5.39507,5.39517,16000000.0
2007-07-17 02:15:00,5.39504,5.39631,5.39504,5.39631,15000000.0
2007-07-17 02:16:00,5.39627,5.39634,5.39602,5.3961,16000000.0
2007-07-17 02:17:00,5.39468,5.39475,5.39455,5.39455,14000000.0
2007-07-17 02:18:00,5.39436,5.39594,5.39436,5.39467,16000000.0
2007-07-17 02:19:00,5.39489,5.3957,5.39461,5.3956,11000000.0
2007-07-17 02:20:00,5.39508,5.39583,5.39412,5.39583,10000000.0
2007-07-17 02:21:00,5.39487,5.39553,5.39437,5.39505,18000000.0
2007-07-17 02:22:00,5.39476,5.39543,5.39407,5.39454,15000000.0
2007-07-17 02:23:00,5.39453,5.39458,5.39403,5.39403,16000000.0
2007-07-17 02:24:00,5.39535,5.39541,5.39422,5.39493,12000000.0
2007-07-17 02:25:00,5.39505,5.39518,5.39457,5.39462,18000000.0
2007-07-17 02:26:00,5.39612,5.39625,5.39597,5.39597,8000000.0
2007-07-17 02:27:00,5.39613,5.39613,5.39481,5.39502,12000000.0
2007-07-17 02:28:00,5.39483,5.39601,5.3945,5.39495,15000000.0
2007-07-17 02:29:00,5.3944,5.39498,5.39437,5.39498,15000000.0
2007-07-17 02:30:00,5.39637,5.39637,5.39464,5.39531,19000000.0
2007-07-17 02:31:00,5.39548,5.39588,5.39501,5.39506,13000000.0
2007-07-17 02:32:00,5.39597,5.39611,5.39491,5.39518,17000000.0
2007-07-17 02:33:00,5.39603,5.39603,5.39471,5.39496,10000000.0
2007-07-17 02:34:00,5.39638,5.39638,5.39497,5.39509,11000000.0
2007-07-17 02:35:00,5.39604,5.39604,5.39432,5.39599,14000000.0
2007-07-17 02:36:00,5.39604,5.39604,5.39435,5.39481,13000000.0
2007-07-17 02:37:00,5.39439,5.39559,5.39439,5.39498,9000000.0
2007-07-17 02:38:00,5.39544,5.39544,5.39409,5.39438,12000000.0
2007-07-17 02:39:00,5.39587,5.39591,5.39454,5.39462,11000000.0
2007-07-17 02:40:00,5.39567,5.39581,5.39435,5.39514,19000000.0
2007-07-17 02:41:00,5.39472,5.39591,5.39424,5.3955,12000000.0
2007-07-17 02:42:00,5.39592,5.39595,5.39494,5.3954,11000000.0
2007-07-17 02:43:00,5.3953,5.39626,5.39459,5.3953,12000000.0
2007-07-17 02:44:00,5.39496,5.39594,5.39455,5.39594,9000000.0
2007-07-17 02:45:00,5.3952,5.39593,5.39498,5.39519,13000000.0
2007-07-17 02:46:00,5.39538,5.3957,5.39464,5.39464,11000000.0
2007-07-17 02:47:00,5.39508,5.39582,5.39472,5.39472,10000000.0
2007-07-17 02:48:00,5.39594,5.39635,5.39514,5.39566,11000000.0
2007-07-17 02:49:00,5.39558,5.39607,5.39529,5.39579,10000000.0
2007-07-17 02:50:00,5.39629,5.39631,5.39478,5.39576,17000000.0
2007-07-17 02:51:00,5.39547,5.39627,5.39506,5.39558,15000000.0
2007-07-17 02:52:00,5.39663,5.39663,5.39535,5.39595,13000000.0
2007-07-17 02:53:00,5.39594,5.39684,5.39567,5.39674,12000000.0
2007-07-17 02:54:00,5.39662,5.39662,5.39554,5.39596,13000000.0
2007-07-17 02:55:00,5.39585,5.39603,5.39496,5.39577,13000000.0
2007-07-17 02:56:00,5.39542,5.39625,5.39484,5.39541,13000000.0
2007-07-17 02:57:00,5.39571,5.39595,5.39499,5.39546,10000000.0
2007-07-17 02:58:00,5.39601,5.39601,5.39438,5.39551,15000000.0
2007-07-17 02:59:00,5.39505,5.39565,5.39393,5.39475,12000000.0
2007-07-17 03:00:00,5.39435,5.3957,5.39414,5.39437,17000000.0
2007-07-17 03:01:00,5.39508,5.39581,5.39425,5.39581,9000000.0
2007-07-17 03:02:00,5.39472,5.39621,5.39472,5.39565,15000000.0
2007-07-17 03:03:00,5.39541,5.39615,5.39506,5.39563,14000000.0
2007-07-17 03:04:00,5.3945,5.39588,5.3945,5.39588,11000000.0
2007-07-17 03:05:00,5.39561,5.39655,5.39528,5.39655,12000000.0
2007-07-17 03:06:00,5.39589,5.39645,5.39513,5.39537,12000000.0
2007-07-17 03:07:00,5.39607,5.39619,5.395,5.39549,18000000.0
2007-07-17 03:08:00,5.39547,5.39601,5.39504,5.39504,9000000.0
2007-07-17 03:09:00,5.39571,5.39619,5.39523,5.39613,9000000.0
2007-07-17 03:10:00,5.39577,5.39666,5.39551,5.39666,11000000.0
2007-07-17 03:11:00,5.39676,5.39676,5.3953,5.39614,16000000.0
2007-07-17 03:12:00,5.39661,5.39661,5.39528,5.39528,8000000.0
2007-07-17 03:13:00,5.39588,5.39595,5.39575,5.39587,12000000.0
2007-07-17 03:14:00,5.3954,5.39684,5.3954,5.39587,16000000.0
2007-07-17 03:15:00,5.39627,5.39627,5.39509,5.39622,10000000.0
2007-07-17 03:16:00,5.39578,5.39582,5.39489,5.3951,16000000.0
2007-07-17 03:17:00,5.3961,5.3961,5.39524,5.39524,16000000.0
2007-07-17 03:18:00,5.39675,5.39675,5.39655,5.39655,9000000.0
2007-07-17 03:19:00,5.39565,5.39585,5.39565,5.39585,10000000.0
2007-07-17 03:20:00,5.39645,5.39645,5.39512,5.3961,20000000.0
2007-07-17 03:21:00,5.39577,5.39577,5.39532,5.39532,18000000.0
2007-07-17 03:22:00,5.39605,5.39605,5.39585,5.39598,15000000.0
2007-07-17 03:23:00,5.39539,5.39622,5.39505,5.39505,15000000.0
2007-07-17 03:24:00,5.39583,5.39616,5.39431,5.39575,12000000.0
2007-07-17 03:25:00,5.39459,5.39593,5.39459,5.39507,15000000.0
2007-07-17 03:26:00,5.39615,5.39615,5.39489,5.39535,19000000.0
2007-07-17 03:27:00,5.39621,5.39621,5.39481,5.39481,8000000.0
2007-07-17 03:28:00,5.39502,5.39617,5.39477,5.39617,13000000.0
2007-07-17 03:29:00,5.3957,5.39623,5.39459,5.3958,9000000.0
2007-07-17 03:30:00,5.39446,5.39569,5.39446,5.39528,17000000.0
2007-07-17 03:31:00,5.39497,5.39553,5.39481,5.39538,7000000.0
2007-07-17 03:32:00,5.39481,5.39582,5.3944,5.39466,15000000.0
2007-07-17 03:33:00,5.39447,5.39599,5.39447,5.39487,14000000.0
2007-07-17 03:34:00,5.39575,5.396,5.39483,5.39498,13000000.0
2007-07-17 03:35:00,5.39647,5.39647,5.39519,5.39519,9000000.0
2007-07-17 03:36:00,5.39491,5.39537,5.39491,5.39524,13000000.0
2007-07-17 03:37:00,5.3964,5.3964,5.39475,5.39581,13000000.0
2007-07-17 03:38:00,5.39571,5.39593,5.3946,5.39515,14000000.0
2007-07-17 03:39:00,5.39447,5.39592,5.39445,5.39445,11000000.0
2007-07-17 03:40:00,5.395,5.39582,5.39489,5.39573,12000000.0
2007-07-17 03:41:00,5.39526,5.3958,5.39473,5.3951,19000000.0
2007-07-17 03:42:00,5.39542,5.39552,5.39499,5.3954,10000000.0
2007-07-17 03:43:00,5.39619,5.39619,5.39473,5.39561,12000000.0
2007-07-17 03:44:00,5.39579,5.39604,5.3946,5.39604,12000000.0
2007-07-17 03:45:00,5.3957,5.39615,5.39558,5.39591,14000000.0
2007-07-17 03:46:00,5.39615,5.39615,5.39463,5.39463,13000000.0
2007-07-17 03:47:00,5.39542,5.39594,5.39465,5.39594,9000000.0
2007-07-17 03:48:00,5.3957,5.3957,5.3946,5.39489,8000000.0
2007-07-17 03:49:00,5.39455,5.39455,5.39435,5.39435,19000000.0
2007-07-17 03:50:00,5.39458,5.39458,5.39422,5.3945,12000000.0
2007-07-17 03:51:00,5.39585,5.39605,5.39585,5.39585,15000000.0
2007-07-17 03:52:00,5.39585,5.396,5.39581,5.39597,11000000.0
2007-07-17 03:53:00,5.39536,5.39627,5.39536,5.39627,12000000.0
2007-07-17 03:54:00,5.39457,5.39578,5.39453,5.39578,12000000.0
2007-07-17 03:55:00,5.39498,5.39505,5.39485,5.39485,12000000.0
2007-07-17 03:56:00,5.39447,5.39455,5.39435,5.39455,14000000.0
2007-07-17 03:57:00,5.39552,5.39552,5.39427,5.3946,15000000.0
2007-07-17 03:58:00,5.39559,5.39559,5.39445,5.39476,12000000.0
2007-07-17 03:59:00,5.39398,5.39405,5.39385,5.39405,17000000.0
2007-07-17 04:00:00,5.39446,5.39507,5.39385,5.39484,14000000.0
2007-07-17 04:01:00,5.39415,5.39464,5.3937,5.39397,13000000.0
2007-07-17 04:02:00,5.39513,5.39549,5.39407,5.39443,16000000.0
2007-07-17 04:03:00,5.39488,5.39547,5.39403,5.39416,14000000.0
2007-07-17 04:04:00,5.39398,5.39405,5.39385,5.39385,19000000.0
2007-07-17 04:05:00,5.39535,5.39535,5.39381,5.3946,12000000.0
2007-07-17 04:06:00,5.39444,5.39504,5.39422,5.39504,18000000.0
2007-07-17 04:07:00,5.39443,5.3953,5.39398,5.39526,16000000.0
2007-07-17 04:08:00,5.39362,5.39499,5.39357,5.39497,8000000.0
2007-07-17 04:09:00,5.39407,5.39515,5.39367,5.39398,13000000.0
2007-07-17 04:10:00,5.39517,5.39548,5.39426,5.39439,14000000.0
2007-07-17 04:11:00,5.39364,5.39548,5.39364,5.39493,18000000.0
2007-07-17 04:12:00,5.39451,5.39459,5.3943,5.3943,10000000.0
2007-07-17 04:13:00,5.39474,5.39555,5.39457,5.39541,14000000.0
2007-07-17 04:14:00,5.39461,5.39539,5.39428,5.39539,20000000.0
2007-07-17 04:15:00,5.39554,5.39559,5.39425,5.39559,14000000.0
2007-07-17 04:16:00,5.39547,5.39547,5.39413,5.39463,15000000.0
2007-07-17 04:17:00,5.39419,5.39525,5.39399,5.39462,22000000.0
2007-07-17 04:18:00,5.39527,5.39573,5.39404,5.39519,17000000.0
2007-07-17 04:19:00,5.39528,5.39573,5.39441,5.39441,12000000.0
2007-07-17 04:20:00,5.39571,5.39571,5.39437,5.39497,17000000.0
2007-07-17 04:21:00,5.3956,5.3956,5.39424,5.39424,13000000.0
2007-07-17 04:22:00,5.3946,5.39577,5.3946,5.39484,14000000.0
2007-07-17 04:23:00,5.39446,5.39542,5.39398,5.39542,9000000.0
2007-07-17 04:24:00,5.39438,5.39537,5.39384,5.39384,9000000.0
2007-07-17 04:25:00,5.39376,5.3953,5.39376,5.39512,13000000.0
2007-07-17 04:26:00,5.3954,5.39561,5.39412,5.39453,12000000.0
2007-07-17 04:27:00,5.39559,5.39614,5.39454,5.39497,16000000.0
2007-07-17 04:28:00,5.39515,5.39515,5.39495,5.39515,11000000.0
2007-07-17 04:29:00,5.39494,5.39567,5.39432,5.39536,20000000.0
2007-07-17 04:30:00,5.39422,5.39574,5.39422,5.3948,16000000.0
2007-07-17 04:31:00,5.39406,5.39508,5.39338,5.39407,12000000.0
2007-07-17 04:32:00,5.39389,5.3945,5.39329,5.39422,11000000.0
2007-07-17 04:33:00,5.39365,5.39431,5.39347,5.39389,14000000.0
2007-07-17 04:34:00,5.39399,5.39455,5.39362,5.39386,11000000.0
2007-07-17 04:35:00,5.39364,5.39409,5.39272,5.39401,14000000.0
2007-07-17 04:36:00,5.39366,5.39395,5.39302,5.39374,11000000.0
2007-07-17 04:37:00,5.394,5.394,5.3925,5.39285,15000000.0
2007-07-17 04:38:00,5.39395,5.39395,5.39297,5.39382,7000000.0
2007-07-17 04:39:00,5.39396,5.39427,5.39278,5.39343,19000000.0
2007-07-17 04:40:00,5.39301,5.39315,5.39214,5.39214,14000000.0
2007-07-17 04:41:00,5.39369,5.39369,5.3923,5.39302,12000000.0
2007-07-17 04:42:00,5.39287,5.39308,5.39257,5.39275,11000000.0
2007-07-17 04:43:00,5.39298,5.39305,5.39285,5.39298,15000000.0
2007-07-17 04:44:00,5.39316,5.39393,5.39267,5.39393,13000000.0
2007-07-17 04:45:00,5.39296,5.39403,5.39183,5.39312,19000000.0
2007-07-17 04:46:00,5.39314,5.39401,5.39223,5.39223,14000000.0
2007-07-17 04:47:00,5.39288,5.39307,5.39288,5.39294,7000000.0
2007-07-17 04:48:00,5.39305,5.39305,5.39285,5.39285,14000000.0
2007-07-17 04:49:00,5.39312,5.39378,5.39312,5.39376,12000000.0
2007-07-17 04:50:00,5.39298,5.39305,5.39285,5.39298,9000000.0
2007-07-17 04:51:00,5.39384,5.39384,5.39242,5.39298,16000000.0
2007-07-17 04:52:00,5.39267,5.39413,5.3924,5.39309,14000000.0
2007-07-17 04:53:00,5.39235,5.39373,5.39235,5.39327,12000000.0
2007-07-17 04:54:00,5.39229,5.39286,5.39229,5.3927,9000000.0
2007-07-17 04:55:00,5.393,5.393,5.39268,5.39292,19000000.0
2007-07-17 04:56:00,5.3935,5.39368,5.39253,5.39365,17000000.0
2007-07-17 04:57:00,5.39275,5.39295,5.39275,5.39275,15000000.0
2007-07-17 04:58:00,5.39305,5.39305,5.39182,5.39249,7000000.0
2007-07-17 04:59:00,5.39232,5.39239,5.3915,5.39196,10000000.0
2007-07-17 05:00:00,5.39168,5.3929,5.39114,5.39174,19000000.0
2007-07-17 05:01:00,5.39267,5.39267,5.39097,5.39098,8000000.0
2007-07-17 05:02:00,5.39273,5.39286,5.39127,5.39159,8000000.0
2007-07-17 05:03:00,5.39165,5.39274,5.39161,5.39242,13000000.0
2007-07-17 05:04:00,5.39323,5.39368,5.3922,5.39247,16000000.0
2007-07-17 05:05:00,5.39353,5.39354,5.39205,5.3931,17000000.0
2007-07-17 05:06:00,5.39314,5.39327,5.39221,5.39305,15000000.0
2007-07-17 05:07:00,5.392,5.39231,5.39164,5.39231,9000000.0
2007-07-17 05:08:00,5.39222,5.39222,5.39193,5.39201,14000000.0
2007-07-17 05:09:00,5.39333,5.39345,5.39216,5.39242,15000000.0
2007-07-17 05:10:00,5.39209,5.39209,5.39183,5.39183,13000000.0
2007-07-17 05:11:00,5.39219,5.39316,5.3918,5.39316,13000000.0
2007-07-17 05:12:00,5.39343,5.39343,5.39161,5.39232,15000000.0
2007-07-17 05:13:00,5.3923,5.39315,5.39205,5.3923,14000000.0
2007-07-17 05:14:00,5.39305,5.39305,5.3914,5.39176,13000000.0
2007-07-17 05:15:00,5.39191,5.39255,5.39163,5.39176,15000000.0
2007-07-17 05:16:00,5.39183,5.39221,5.39103,5.39216,12000000.0
2007-07-17 05:17:00,5.39203,5.39228,5.39115,5.39119,13000000.0
2007-07-17 05:18:00,5.3916,5.39169,5.39132,5.39169,14000000.0
2007-07-17 05:19:00,5.39207,5.39248,5.39149,5.39149,9000000.0
2007-07-17 05:20:00,5.39148,5.39153,5.39083,5.39083,12000000.0
2007-07-17 05:21:00,5.39182,5.39236,5.39133,5.3921,9000000.0
2007-07-17 05:22:00,5.39269,5.39269,5.39148,5.392,13000000.0
2007-07-17 05:23:00,5.39243,5.39261,5.39141,5.39213,9000000.0
2007-07-17 05:24:00,5.39283,5.39283,5.39147,5.39184,13000000.0
2007-07-17 05:25:00,5.39165,5.39165,5.39145,5.39145,10000000.0
2007-07-17 05:26:00,5.39117,5.39182,5.39067,5.39138,11000000.0
2007-07-17 05:27:00,5.39118,5.39196,5.39055,5.39109,20000000.0
2007-07-17 05:28:00,5.39087,5.39217,5.39085,5.3911,11000000.0
2007-07-17 05:29:00,5.39177,5.39238,5.39125,5.39158,8000000.0
2007-07-17 05:30:00,5.3919,5.39268,5.39131,5.39239,13000000.0
2007-07-17 05:31:00,5.39192,5.39258,5.39121,5.3922,12000000.0
2007-07-17 05:32:00,5.39246,5.39286,5.39148,5.39286,14000000.0
2007-07-17 05:33:00,5.39257,5.39257,5.39096,5.39123,10000000.0
2007-07-17 05:34:00,5.39093,5.3914,5.39093,5.39134,14000000.0
2007-07-17 05:35:00,5.39175,5.39175,5.39155,5.39175,16000000.0
2007-07-17 05:36:00,5.39122,5.39146,5.39119,5.39146,11000000.0
2007-07-17 05:37:00,5.39243,5.39243,5.39079,5.39079,14000000.0
2007-07-17 05:38:00,5.39185,5.39247,5.39088,5.39247,12000000.0
2007-07-17 05:39:00,5.39167,5.39241,5.39083,5.39118,16000000.0
2007-07-17 05:40:00,5.39127,5.39227,5.39111,5.39227,15000000.0
2007-07-17 05:41:00,5.39047,5.39213,5.39047,5.39208,11000000.0
2007-07-17 05:42:00,5.39169,5.3919,5.39031,5.39123,20000000.0
2007-07-17 05:43:00,5.39134,5.39147,5.39055,5.39055,13000000.0
2007-07-17 05:44:00,5.39208,5.3922,5.39103,5.39203,10000000.0
2007-07-17 05:45:00,5.39094,5.39128,5.39026,5.39056,9000000.0
2007-07-17 05:46:00,5.39047,5.39059,5.39031,5.39043,24000000.0
2007-07-17 05:47:00,5.39101,5.39146,5.3902,5.39134,16000000.0
2007-07-17 05:48:00,5.39196,5.39196,5.39046,5.39076,8000000.0
2007-07-17 05:49:00,5.39065,5.39148,5.39012,5.39048,7000000.0
2007-07-17 05:50:00,5.3907,5.39147,5.39027,5.39033,11000000.0
2007-07-17 05:51:00,5.39211,5.39211,5.39059,5.39098,18000000.0
2007-07-17 05:52:00,5.39042,5.39157,5.39016,5.39082,9000000.0
2007-07-17 05:53:00,5.39057,5.39174,5.39053,5.39174,15000000.0
2007-07-17 05:54:00,5.39172,5.39189,5.39167,5.39172,14000000.0
2007-07-17 05:55:00,5.39103,5.39137,5.39017,5.39048,15000000.0
2007-07-17 05:56:00,5.39086,5.39142,5.39022,5.39056,23000000.0
2007-07-17 05:57:00,5.38975,5.39171,5.38975,5.39073,17000000.0
2007-07-17 05:58:00,5.39117,5.3921,5.39067,5.39143,11000000.0
2007-07-17 05:59:00,5.39173,5.39173,5.39058,5.39116,13000000.0
2007-07-17 06:00:00,5.3922,5.3922,5.39098,5.39109,18000000.0
2007-07-17 06:01:00,5.39113,5.39122,5.39093,5.39093,9000000.0
2007-07-17 06:02:00,5.39135,5.39155,5.39135,5.39148,16000000.0
2007-07-17 06:03:00,5.39158,5.39193,5.39037,5.39116,12000000.0
2007-07-17 06:04:00,5.39158,5.39158,5.38994,5.39125,17000000.0
2007-07-17 06:05:00,5.39086,5.39141,5.3904,5.39128,11000000.0
2007-07-17 06:06:00,5.38982,5.39118,5.38982,5.39017,14000000.0
2007-07-17 06:07:00,5.39042,5.39128,5.38995,5.38995,13000000.0
2007-07-17 06:08:00,5.39167,5.39167,5.38994,5.39097,13000000.0
2007-07-17 06:09:00,5.39222,5.39224,5.39101,5.39142,11000000.0
2007-07-17 06:10:00,5.39071,5.39194,5.39059,5.39188,8000000.0
2007-07-17 06:11:00,5.39116,5.39211,5.39116,5.39137,17000000.0
2007-07-17 06:12:00,5.39264,5.39264,5.39081,5.39083,13000000.0
2007-07-17 06:13:00,5.39026,5.39047,5.39026,5.39045,13000000.0
2007-07-17 06:14:00,5.39164,5.39164,5.39041,5.39109,11000000.0
2007-07-17 06:15:00,5.3912,5.39151,5.38992,5.39091,16000000.0
2007-07-17 06:16:00,5.39116,5.39127,5.38968,5.39056,13000000.0
2007-07-17 06:17:00,5.39059,5.39143,5.39,5.39095,18000000.0
2007-07-17 06:18:00,5.39104,5.39111,5.39006,5.39006,11000000.0
2007-07-17 06:19:00,5.39077,5.39155,5.39055,5.39108,7000000.0
2007-07-17 06:20:00,5.39129,5.39145,5.39002,5.39002,17000000.0
2007-07-17 06:21:00,5.39098,5.39098,5.39042,5.39055,13000000.0
2007-07-17 06:22:00,5.39105,5.39105,5.39085,5.39105,19000000.0
2007-07-17 06:23:00,5.39057,5.39112,5.39001,5.39053,19000000.0
2007-07-17 06:24:00,5.39047,5.39132,5.38953,5.39101,20000000.0
2007-07-17 06:25:00,5.39073,5.39087,5.38969,5.39027,8000000.0
2007-07-17 06:26:00,5.39129,5.39129,5.38953,5.38988,19000000.0
2007-07-17 06:27:00,5.39021,5.39131,5.38981,5.39107,12000000.0
2007-07-17 06:28:00,5.39137,5.39137,5.39053,5.39053,10000000.0
2007-07-17 06:29:00,5.39081,5.39187,5.39013,5.39013,10000000.0
2007-07-17 06:30:00,5.39153,5.39159,5.39058,5.39121,12000000.0
2007-07-17 06:31:00,5.39088,5.39174,5.39013,5.39162,15000000.0
2007-07-17 06:32:00,5.39148,5.39148,5.39056,5.39062,11000000.0
2007-07-17 06:33:00,5.3912,5.39122,5.39049,5.39049,13000000.0
2007-07-17 06:34:00,5.39029,5.39052,5.39014,5.39052,7000000.0
2007-07-17 06:35:00,5.39049,5.39061,5.39023,5.39023,11000000.0
2007-07-17 06:36:00,5.39188,5.39188,5.39004,5.39004,7000000.0
2007-07-17 06:37:00,5.39114,5.39165,5.39021,5.39098,9000000.0
2007-07-17 06:38:00,5.39092,5.39145,5.39047,5.39053,11000000.0
2007-07-17 06:39:00,5.39057,5.39176,5.3904,5.39078,14000000.0
2007-07-17 06:40:00,5.39137,5.39137,5.3905,5.39094,12000000.0
2007-07-17 06:41:00,5.39105,5.39105,5.39085,5.39105,17000000.0
2007-07-17 06:42:00,5.39164,5.392,5.39088,5.39134,13000000.0
2007-07-17 06:43:00,5.39156,5.39188,5.39087,5.39148,11000000.0
2007-07-17 06:44:00,5.3913,5.39131,5.39052,5.3906,15000000.0
2007-07-17 06:45:00,5.3921,5.39223,5.39075,5.3911,10000000.0
2007-07-17 06:46:00,5.39092,5.39221,5.39075,5.39144,14000000.0
2007-07-17 06:47:00,5.39081,5.39176,5.39058,5.3917,10000000.0
2007-07-17 06:48:00,5.39151,5.39151,5.39009,5.39059,13000000.0
2007-07-17 06:49:00,5.39086,5.39095,5.3897,5.3897,15000000.0
2007-07-17 06:50:00,5.39066,5.39115,5.39011,5.39011,16000000.0
2007-07-17 06:51:00,5.39126,5.39144,5.38981,5.39031,14000000.0
2007-07-17 06:52:00,5.3909,5.391,5.39007,5.391,10000000.0
2007-07-17 06:53:00,5.39085,5.39195,5.39045,5.39121,12000000.0
2007-07-17 06:54:00,5.39087,5.39141,5.39017,5.39101,14000000.0
2007-07-17 06:55:00,5.39078,5.39142,5.39015,5.391,18000000.0
2007-07-17 06:56:00,5.39087,5.39185,5.39071,5.39109,19000000.0
2007-07-17 06:57:00,5.39088,5.39121,5.39055,5.39104,8000000.0
2007-07-17 06:58:00,5.39194,5.39194,5.39012,5.39125,10000000.0
2007-07-17 06:59:00,5.39123,5.39151,5.39088,5.39105,17000000.0
2007-07-17 07:00:00,5.39208,5.39208,5.3904,5.39046,11000000.0
2007-07-17 07:01:00,5.39246,5.3927,5.39114,5.39121,11000000.0
2007-07-17 07:02:00,5.39206,5.39274,5.39165,5.39173,13000000.0
2007-07-17 07:03:00,5.39326,5.39326,5.39194,5.3922,12000000.0
2007-07-17 07:04:00,5.39188,5.39195,5.39175,5.39175,18000000.0
2007-07-17 07:05:00,5.39239,5.39433,5.39239,5.39425,12000000.0
2007-07-17 07:06:00,5.39298,5.39383,5.39281,5.39383,15000000.0
2007-07-17 07:07:00,5.39401,5.39401,5.39236,5.39236,11000000.0
2007-07-17 07:08:00,5.39287,5.39405,5.39267,5.39405,9000000.0
2007-07-17 07:09:00,5.39284,5.39305,5.39175,5.39305,15000000.0
2007-07-17 07:10:00,5.39188,5.39319,5.39188,5.39306,19000000.0
2007-07-17 07:11:00,5.39316,5.39377,5.3924,5.39377,9000000.0
2007-07-17 07:12:00,5.39378,5.39378,5.39192,5.39289,12000000.0
2007-07-17 07:13:00,5.39263,5.39348,5.39237,5.39348,19000000.0
2007-07-17 07:14:00,5.39334,5.39367,5.39252,5.39252,8000000.0
2007-07-17 07:15:00,5.39264,5.39349,5.39248,5.39341,16000000.0
2007-07-17 07:16:00,5.3938,5.3938,5.39235,5.39281,18000000.0
2007-07-17 07:17:00,5.39294,5.39373,5.39228,5.39271,22000000.0
2007-07-17 07:18:00,5.39181,5.39333,5.39181,5.39218,16000000.0
2007-07-17 07:19:00,5.39258,5.3932,5.3919,5.3932,17000000.0
2007-07-17 07:20:00,5.39168,5.39321,5.39168,5.39321,14000000.0
2007-07-17 07:21:00,5.39244,5.39313,5.39172,5.39313,16000000.0
2007-07-17 07:22:00,5.39299,5.39299,5.39154,5.39215,14000000.0
2007-07-17 07:23:00,5.39188,5.39287,5.39172,5.39287,17000000.0
2007-07-17 07:24:00,5.39137,5.39251,5.39137,5.39251,9000000.0
2007-07-17 07:25:00,5.39215,5.39269,5.39104,5.39175,13000000.0
2007-07-17 07:26:00,5.3918,5.39252,5.39137,5.3918,13000000.0
2007-07-17 07:27:00,5.39175,5.39213,5.391,5.39152,7000000.0
2007-07-17 07:28:00,5.39161,5.39206,5.39067,5.39196,18000000.0
2007-07-17 07:29:00,5.39142,5.39174,5.39094,5.39147,8000000.0
2007-07-17 07:30:00,5.39185,5.39266,5.3909,5.39179,16000000.0
2007-07-17 07:31:00,5.3921,5.3926,5.39112,5.39199,15000000.0
2007-07-17 07:32:00,5.39176,5.39278,5.39158,5.39278,13000000.0
2007-07-17 07:33:00,5.39142,5.39306,5.39142,5.39147,8000000.0
2007-07-17 07:34:00,5.39288,5.39301,5.39182,5.39182,11000000.0
2007-07-17 07:35:00,5.39219,5.39294,5.39135,5.39229,16000000.0
2007-07-17 07:36:00,5.39206,5.39276,5.39191,5.39276,11000000.0
2007-07-17 07:37:00,5.39144,5.39302,5.39144,5.39145,17000000.0
2007-07-17 07:38:00,5.39198,5.39198,5.39142,5.39142,9000000.0
2007-07-17 07:39:00,5.39228,5.39268,5.39138,5.39254,12000000.0
2007-07-17 07:40:00,5.3928,5.3928,5.39113,5.39113,14000000.0
2007-07-17 07:41:00,5.3927,5.39281,5.39173,5.39202,14000000.0
2007-07-17 07:42:00,5.39188,5.39191,5.39158,5.39158,8000000.0
2007-07-17 07:43:00,5.39224,5.393,5.39128,5.39154,15000000.0
2007-07-17 07:44:00,5.39317,5.39344,5.39317,5.3933,13000000.0
2007-07-17 07:45:00,5.39303,5.39311,5.3924,5.39311,19000000.0
2007-07-17 07:46:00,5.39236,5.39304,5.39236,5.39304,11000000.0
2007-07-17 07:47:00,5.39245,5.39318,5.39175,5.39318,16000000.0
2007-07-17 07:48:00,5.39201,5.39258,5.39169,5.39251,9000000.0
2007-07-17 07:49:00,5.39273,5.39298,5.39196,5.3924,11000000.0
2007-07-17 07:50:00,5.39254,5.39265,5.39143,5.39226,11000000.0
2007-07-17 07:51:00,5.3922,5.39286,5.39127,5.39286,13000000.0
2007-07-17 07:52:00,5.39251,5.39302,5.3918,5.39302,14000000.0
2007-07-17 07:53:00,5.39359,5.39394,5.39338,5.39394,10000000.0
2007-07-17 07:54:00,5.3932,5.3932,5.39127,5.39187,17000000.0
2007-07-17 07:55:00,5.3916,5.39267,5.39149,5.39257,10000000.0
2007-07-17 07:56:00,5.39312,5.39314,5.39293,5.39295,11000000.0
2007-07-17 07:57:00,5.3929,5.3929,5.39153,5.39153,11000000.0
2007-07-17 07:58:00,5.39175,5.393,5.39147,5.39226,24000000.0
2007-07-17 07:59:00,5.39282,5.39282,5.39117,5.3923,11000000.0
2007-07-17 08:00:00,5.39229,5.39249,5.39105,5.3919,14000000.0
2007-07-17 08:01:00,5.39193,5.39205,5.39026,5.39133,15000000.0
2007-07-17 08:02:00,5.39128,5.39197,5.3911,5.39141,16000000.0
2007-07-17 08:03:00,5.39237,5.39254,5.39046,5.39119,10000000.0
2007-07-17 08:04:00,5.39142,5.39216,5.39045,5.39045,13000000.0
2007-07-17 08:05:00,5.39123,5.39133,5.38977,5.39029,18000000.0
2007-07-17 08:06:00,5.38954,5.39113,5.38954,5.3904,14000000.0
2007-07-17 08:07:00,5.39028,5.39116,5.39005,5.39116,11000000.0
2007-07-17 08:08:00,5.39025,5.39113,5.38967,5.39038,19000000.0
2007-07-17 08:09:00,5.39034,5.39104,5.38967,5.39104,9000000.0
2007-07-17 08:10:00,5.39019,5.39092,5.39019,5.39092,8000000.0
2007-07-17 08:11:00,5.39011,5.39103,5.38935,5.39056,16000000.0
2007-07-17 08:12:00,5.39085,5.39169,5.38987,5.3915,16000000.0
2007-07-17 08:13:00,5.392,5.39232,5.39079,5.39187,15000000.0
2007-07-17 08:14:00,5.39147,5.39197,5.39113,5.39189,15000000.0
2007-07-17 08:15:00,5.39151,5.39193,5.39064,5.39174,14000000.0
2007-07-17 08:16:00,5.39154,5.39186,5.3907,5.39186,14000000.0
2007-07-17 08:17:00,5.3914,5.39162,5.39018,5.39018,15000000.0
2007-07-17 08:18:00,5.39074,5.39186,5.39041,5.39186,11000000.0
2007-07-17 08:19:00,5.39166,5.39191,5.39155,5.39155,16000000.0
2007-07-17 08:20:00,5.39137,5.39153,5.39019,5.39082,17000000.0
2007-07-17 08:21:00,5.39157,5.39157,5.39011,5.39132,15000000.0
2007-07-17 08:22:00,5.39032,5.39043,5.389,5.389,8000000.0
2007-07-17 08:23:00,5.39005,5.39005,5.38804,5.3898,15000000.0
2007-07-17 08:24:00,5.38885,5.38944,5.38795,5.38934,8000000.0
2007-07-17 08:25:00,5.38886,5.38904,5.38726,5.38851,17000000.0
2007-07-17 08:26:00,5.38854,5.39038,5.38854,5.38955,14000000.0
2007-07-17 08:27:00,5.38938,5.39001,5.3886,5.3886,9000000.0
2007-07-17 08:28:00,5.38942,5.39051,5.38929,5.38929,11000000.0
2007-07-17 08:29:00,5.38969,5.39053,5.38904,5.38904,15000000.0
2007-07-17 08:30:00,5.38974,5.39089,5.38949,5.39089,10000000.0
2007-07-17 08:31:00,5.3914,5.3914,5.38965,5.39048,17000000.0
2007-07-17 08:32:00,5.3898,5.39171,5.38925,5.39075,20000000.0
2007-07-17 08:33:00,5.39003,5.39111,5.39003,5.39111,7000000.0
2007-07-17 08:34:00,5.39102,5.39119,5.39013,5.39026,8000000.0
2007-07-17 08:35:00,5.39126,5.39148,5.38949,5.39076,19000000.0
2007-07-17 08:36:00,5.39128,5.39158,5.38974,5.39125,14000000.0
2007-07-17 08:37:00,5.38919,5.39103,5.38919,5.39103,12000000.0
2007-07-17 08:38:00,5.38954,5.39049,5.38922,5.39019,13000000.0
2007-07-17 08:39:00,5.39108,5.39108,5.38905,5.39099,14000000.0
2007-07-17 08:40:00,5.39087,5.39098,5.38957,5.39081,12000000.0
2007-07-17 08:41:00,5.38951,5.39036,5.38913,5.3898,11000000.0
2007-07-17 08:42:00,5.38954,5.39029,5.38858,5.38858,18000000.0
2007-07-17 08:43:00,5.38943,5.38975,5.388,5.38869,8000000.0
2007-07-17 08:44:00,5.38857,5.38906,5.38731,5.38829,12000000.0
2007-07-17 08:45:00,5.38783,5.38887,5.38691,5.38691,20000000.0
2007-07-17 08:46:00,5.38879,5.3888,5.3871,5.38857,10000000.0
2007-07-17 08:47:00,5.38817,5.38881,5.38745,5.38859,13000000.0
2007-07-17 08:48:00,5.38694,5.38812,5.38679,5.38763,16000000.0
2007-07-17 08:49:00,5.38747,5.3882,5.38747,5.38749,9000000.0
2007-07-17 08:50:00,5.38759,5.38955,5.38738,5.3893,17000000.0
2007-07-17 08:51:00,5.38755,5.38909,5.38755,5.38909,8000000.0
2007-07-17 08:52:00,5.38787,5.38885,5.38745,5.38818,20000000.0
2007-07-17 08:53:00,5.38908,5.38908,5.38732,5.38871,16000000.0
2007-07-17 08:54:00,5.38868,5.38903,5.38734,5.38903,15000000.0
2007-07-17 08:55:00,5.3886,5.38883,5.38765,5.38823,12000000.0
2007-07-17 08:56:00,5.38852,5.38906,5.38741,5.38837,14000000.0
2007-07-17 08:57:00,5.38717,5.38933,5.38717,5.38933,14000000.0
2007-07-17 08:58:00,5.38982,5.38982,5.38785,5.38881,15000000.0
2007-07-17 08:59:00,5.38936,5.38952,5.38822,5.38869,15000000.0
2007-07-17 09:00:00,5.38796,5.38889,5.38756,5.38887,14000000.0
2007-07-17 09:01:00,5.38982,5.38996,5.38908,5.38923,14000000.0
2007-07-17 09:02:00,5.39028,5.39058,5.3891,5.3891,17000000.0
2007-07-17 09:03:00,5.38993,5.39053,5.38896,5.38935,16000000.0
2007-07-17 09:04:00,5.39109,5.39116,5.38926,5.38976,10000000.0
2007-07-17 09:05:00,5.38974,5.39048,5.3889,5.38906,14000000.0
2007-07-17 09:06:00,5.38969,5.39035,5.38882,5.39034,14000000.0
2007-07-17 09:07:00,5.38993,5.39031,5.389,5.38927,9000000.0
2007-07-17 09:08:00,5.3895,5.39026,5.38855,5.38855,17000000.0
2007-07-17 09:09:00,5.39042,5.39042,5.38916,5.3903,9000000.0
2007-07-17 09:10:00,5.38867,5.39135,5.38867,5.39135,12000000.0
2007-07-17 09:11:00,5.39023,5.39118,5.38956,5.39047,15000000.0
2007-07-17 09:12:00,5.39006,5.39095,5.38909,5.39006,14000000.0
2007-07-17 09:13:00,5.39094,5.39114,5.38846,5.39041,12000000.0
2007-07-17 09:14:00,5.3899,5.39089,5.38973,5.39089,13000000.0
2007-07-17 09:15:00,5.39073,5.39084,5.38786,5.38922,13000000.0
2007-07-17 09:16:00,5.38954,5.38987,5.3868,5.38797,10000000.0
2007-07-17 09:17:00,5.3868,5.38834,5.3868,5.38719,14000000.0
2007-07-17 09:18:00,5.38768,5.3884,5.38687,5.38826,16000000.0
2007-07-17 09:19:00,5.38804,5.38865,5.38696,5.38696,14000000.0
2007-07-17 09:20:00,5.38854,5.38867,5.38719,5.38719,11000000.0
2007-07-17 09:21:00,5.38905,5.38905,5.3877,5.38883,11000000.0
2007-07-17 09:22:00,5.38825,5.3888,5.38716,5.38822,18000000.0
2007-07-17 09:23:00,5.38828,5.3886,5.38757,5.3886,18000000.0
2007-07-17 09:24:00,5.38801,5.38935,5.38733,5.38842,18000000.0
2007-07-17 09:25:00,5.3885,5.38987,5.38805,5.38805,13000000.0
2007-07-17 09:26:00,5.38796,5.39007,5.38796,5.38892,13000000.0
2007-07-17 09:27:00,5.3891,5.38987,5.38859,5.38987,11000000.0
2007-07-17 09:28:00,5.39036,5.39217,5.38957,5.39141,12000000.0
2007-07-17 09:29:00,5.39119,5.39205,5.39016,5.39066,16000000.0
2007-07-17 09:30:00,5.39236,5.39269,5.39171,5.39242,11000000.0
2007-07-17 09:31:00,5.39245,5.39347,5.39183,5.39241,13000000.0
2007-07-17 09:32:00,5.39224,5.39297,5.3911,5.39248,14000000.0
2007-07-17 09:33:00,5.3928,5.393,5.39065,5.39165,16000000.0
2007-07-17 09:34:00,5.39211,5.39225,5.39018,5.39058,13000000.0
2007-07-17 09:35:00,5.39149,5.39166,5.39028,5.39129,9000000.0
2007-07-17 09:36:00,5.39012,5.39118,5.38998,5.39101,7000000.0
2007-07-17 09:37:00,5.39108,5.3921,5.3905,5.39062,14000000.0
2007-07-17 09:38:00,5.39053,5.3921,5.39006,5.3921,18000000.0
2007-07-17 09:39:00,5.39163,5.39196,5.39074,5.39153,15000000.0
2007-07-17 09:40:00,5.39124,5.39153,5.39069,5.39145,10000000.0
2007-07-17 09:41:00,5.39141,5.39149,5.39013,5.39067,14000000.0
2007-07-17 09:42:00,5.39119,5.39119,5.38993,5.39119,18000000.0
2007-07-17 09:43:00,5.39057,5.39159,5.39055,5.39143,9000000.0
2007-07-17 09:44:00,5.39102,5.39132,5.38948,5.39057,10000000.0
2007-07-17 09:45:00,5.38991,5.39133,5.38879,5.39088,10000000.0
2007-07-17 09:46:00,5.39036,5.39047,5.38844,5.38912,14000000.0
2007-07-17 09:47:00,5.38898,5.38958,5.38819,5.38819,11000000.0
2007-07-17 09:48:00,5.38877,5.38974,5.38823,5.38885,10000000.0
2007-07-17 09:49:00,5.38946,5.38946,5.3883,5.38846,13000000.0
2007-07-17 09:50:00,5.38865,5.39011,5.38849,5.38874,12000000.0
2007-07-17 09:51:00,5.38911,5.38979,5.38777,5.38979,18000000.0
2007-07-17 09:52:00,5.38868,5.38935,5.38781,5.38814,12000000.0
2007-07-17 09:53:00,5.38953,5.38953,5.38831,5.38884,18000000.0
2007-07-17 09:54:00,5.38995,5.38995,5.38824,5.38901,13000000.0
2007-07-17 09:55:00,5.38899,5.3898,5.38849,5.3886,14000000.0
2007-07-17 09:56:00,5.3898,5.39021,5.38861,5.38939,16000000.0
2007-07-17 09:57:00,5.38979,5.3902,5.38925,5.3901,17000000.0
2007-07-17 09:58:00,5.3901,5.39031,5.38864,5.3902,18000000.0
2007-07-17 09:59:00,5.39029,5.39029,5.38902,5.38974,7000000.0
2007-07-17 10:00:00,5.39129,5.39129,5.38958,5.38958,13000000.0
2007-07-17 10:01:00,5.39092,5.39092,5.38926,5.38993,15000000.0
2007-07-17 10:02:00,5.38977,5.39091,5.38945,5.39091,10000000.0
2007-07-17 10:03:00,5.3894,5.39038,5.38919,5.38942,15000000.0
2007-07-17 10:04:00,5.38953,5.39102,5.38902,5.38902,13000000.0
2007-07-17 10:05:00,5.39103,5.39186,5.3901,5.39023,16000000.0
2007-07-17 10:06:00,5.39054,5.39144,5.38957,5.39117,16000000.0
2007-07-17 10:07:00,5.39113,5.39113,5.38931,5.3899,24000000.0
2007-07-17 10:08:00,5.39053,5.392,5.39007,5.39187,13000000.0
2007-07-17 10:09:00,5.39063,5.39176,5.38991,5.39058,17000000.0
2007-07-17 10:10:00,5.39179,5.39179,5.3905,5.39058,14000000.0
2007-07-17 10:11:00,5.39125,5.39125,5.38965,5.391,14000000.0
2007-07-17 10:12:00,5.39136,5.39136,5.38932,5.39001,9000000.0
2007-07-17 10:13:00,5.3895,5.39028,5.38913,5.38961,13000000.0
2007-07-17 10:14:00,5.38915,5.38916,5.38791,5.38907,10000000.0
2007-07-17 10:15:00,5.3892,5.39018,5.38793,5.3892,19000000.0
2007-07-17 10:16:00,5.39021,5.39021,5.38871,5.38904,11000000.0
2007-07-17 10:17:00,5.39032,5.39032,5.38854,5.38995,13000000.0
2007-07-17 10:18:00,5.38942,5.39074,5.38912,5.39024,21000000.0
2007-07-17 10:19:00,5.38974,5.38976,5.38822,5.38964,12000000.0
2007-07-17 10:20:00,5.3897,5.3897,5.3889,5.38955,8000000.0
2007-07-17 10:21:00,5.38975,5.38975,5.38904,5.38904,17000000.0
2007-07-17 10:22:00,5.39067,5.39084,5.39005,5.39032,15000000.0
2007-07-17 10:23:00,5.3897,5.3897,5.38881,5.38965,11000000.0
2007-07-17 10:24:00,5.39008,5.39065,5.3896,5.3896,13000000.0
2007-07-17 10:25:00,5.38902,5.3897,5.38819,5.38948,14000000.0
2007-07-17 10:26:00,5.38962,5.38966,5.38804,5.38909,10000000.0
2007-07-17 10:27:00,5.38926,5.39006,5.38899,5.38961,9000000.0
2007-07-17 10:28:00,5.38866,5.39031,5.38866,5.39031,11000000.0
2007-07-17 10:29:00,5.39006,5.39083,5.38871,5.3898,19000000.0
2007-07-17 10:30:00,5.39041,5.39041,5.38802,5.38951,11000000.0
2007-07-17 10:31:00,5.38922,5.39031,5.38823,5.38916,15000000.0
2007-07-17 10:32:00,5.38807,5.38893,5.38708,5.38877,9000000.0
2007-07-17 10:33:00,5.38981,5.38981,5.38696,5.38843,16000000.0
2007-07-17 10:34:00,5.38801,5.38962,5.38778,5.38962,11000000.0
2007-07-17 10:35:00,5.38868,5.38929,5.38798,5.38849,9000000.0
2007-07-17 10:36:00,5.38876,5.38905,5.38711,5.38749,13000000.0
2007-07-17 10:37:00,5.38859,5.38914,5.38765,5.38867,14000000.0
2007-07-17 10:38:00,5.38797,5.39061,5.38785,5.39053,7000000.0
2007-07-17 10:39:00,5.39077,5.39077,5.38849,5.39008,12000000.0
2007-07-17 10:40:00,5.38901,5.38998,5.38821,5.38979,17000000.0
2007-07-17 10:41:00,5.38829,5.39007,5.38826,5.38941,15000000.0
2007-07-17 10:42:00,5.38908,5.39128,5.38908,5.39118,13000000.0
2007-07-17 10:43:00,5.39015,5.39153,5.38966,5.39124,15000000.0
2007-07-17 10:44:00,5.3919,5.3919,5.39035,5.39135,11000000.0
2007-07-17 10:45:00,5.39119,5.39205,5.39018,5.39205,17000000.0
2007-07-17 10:46:00,5.39219,5.39219,5.38889,5.38933,9000000.0
2007-07-17 10:47:00,5.38974,5.39154,5.38911,5.38911,9000000.0
2007-07-17 10:48:00,5.38923,5.39029,5.3888,5.39003,11000000.0
2007-07-17 10:49:00,5.38968,5.39031,5.38917,5.38917,11000000.0
2007-07-17 10:50:00,5.38989,5.39091,5.38925,5.39041,16000000.0
2007-07-17 10:51:00,5.39082,5.39082,5.38937,5.39045,21000000.0
2007-07-17 10:52:00,5.39052,5.39089,5.38987,5.39039,8000000.0
2007-07-17 10:53:00,5.39032,5.39182,5.39022,5.39029,12000000.0
2007-07-17 10:54:00,5.39209,5.39209,5.39046,5.39183,16000000.0
2007-07-17 10:55:00,5.39021,5.39157,5.39021,5.39021,13000000.0
2007-07-17 10:56:00,5.39157,5.3917,5.39059,5.3917,16000000.0
2007-07-17 10:57:00,5.39158,5.39194,5.39067,5.39146,10000000.0
2007-07-17 10:58:00,5.39121,5.39222,5.3909,5.39113,12000000.0
2007-07-17 10:59:00,5.39165,5.392,5.39049,5.39181,11000000.0
2007-07-17 11:00:00,5.39152,5.39428,5.39104,5.39379,13000000.0
2007-07-17 11:01:00,5.39269,5.39436,5.39211,5.39279,9000000.0
2007-07-17 11:02:00,5.39126,5.39537,5.3912,5.39444,8000000.0
2007-07-17 11:03:00,5.39623,5.39623,5.39227,5.39485,10000000.0
2007-07-17 11:04:00,5.39492,5.39597,5.39348,5.39501,12000000.0
2007-07-17 11:05:00,5.39381,5.39463,5.3935,5.39458,11000000.0
2007-07-17 11:06:00,5.39497,5.39534,5.39349,5.39349,8000000.0
2007-07-17 11:07:00,5.39264,5.39529,5.39262,5.3939,14000000.0
2007-07-17 11:08:00,5.39417,5.39417,5.39185,5.39335,18000000.0
2007-07-17 11:09:00,5.39364,5.39364,5.39187,5.39256,15000000.0
2007-07-17 11:10:00,5.39316,5.39432,5.3928,5.39292,12000000.0
2007-07-17 11:11:00,5.3941,5.39473,5.39311,5.39473,11000000.0
2007-07-17 11:12:00,5.3929,5.39401,5.3927,5.39363,8000000.0
2007-07-17 11:13:00,5.39271,5.39432,5.39271,5.39374,15000000.0
2007-07-17 11:14:00,5.39449,5.39687,5.39412,5.3968,13000000.0
2007-07-17 11:15:00,5.3967,5.39766,5.39452,5.39627,20000000.0
2007-07-17 11:16:00,5.39719,5.39805,5.39603,5.39649,15000000.0
2007-07-17 11:17:00,5.39707,5.39773,5.39605,5.39771,18000000.0
2007-07-17 11:18:00,5.39735,5.39808,5.39579,5.39638,20000000.0
2007-07-17 11:19:00,5.3966,5.39753,5.3955,5.397,13000000.0
2007-07-17 11:20:00,5.39728,5.39766,5.39611,5.39679,20000000.0
2007-07-17 11:21:00,5.39727,5.39727,5.39576,5.39631,18000000.0
2007-07-17 11:22:00,5.39732,5.39732,5.39524,5.39616,18000000.0
2007-07-17 11:23:00,5.3961,5.39691,5.39503,5.3964,13000000.0
2007-07-17 11:24:00,5.39672,5.39672,5.39481,5.39598,9000000.0
2007-07-17 11:25:00,5.39585,5.39636,5.39541,5.39586,8000000.0
2007-07-17 11:26:00,5.39555,5.39661,5.39535,5.39535,8000000.0
2007-07-17 11:27:00,5.39616,5.39658,5.39559,5.39595,7000000.0
2007-07-17 11:28:00,5.39636,5.39657,5.39516,5.39655,14000000.0
2007-07-17 11:29:00,5.39517,5.39786,5.39517,5.39756,16000000.0
2007-07-17 11:30:00,5.39825,5.39857,5.39709,5.3978,7000000.0
2007-07-17 11:31:00,5.39856,5.39958,5.39798,5.39829,15000000.0
2007-07-17 11:32:00,5.39897,5.39944,5.39825,5.39888,10000000.0
2007-07-17 11:33:00,5.39911,5.40214,5.39889,5.40199,8000000.0
2007-07-17 11:34:00,5.40136,5.40206,5.40045,5.40111,11000000.0
2007-07-17 11:35:00,5.40003,5.40096,5.39953,5.40096,15000000.0
2007-07-17 11:36:00,5.39994,5.40071,5.39924,5.40044,14000000.0
2007-07-17 11:37:00,5.40104,5.40109,5.39915,5.39943,11000000.0
2007-07-17 11:38:00,5.39969,5.40023,5.39864,5.39919,12000000.0
2007-07-17 11:39:00,5.39983,5.40001,5.39828,5.39963,13000000.0
2007-07-17 11:40:00,5.40025,5.40025,5.39788,5.39847,8000000.0
2007-07-17 11:41:00,5.39794,5.4,5.39672,5.39672,13000000.0
2007-07-17 11:42:00,5.3982,5.3993,5.39733,5.39859,18000000.0
2007-07-17 11:43:00,5.39877,5.39916,5.39734,5.39734,13000000.0
2007-07-17 11:44:00,5.39839,5.39934,5.39767,5.3983,14000000.0
2007-07-17 11:45:00,5.39941,5.39996,5.39818,5.39818,12000000.0
2007-07-17 11:46:00,5.39905,5.39955,5.39748,5.39955,14000000.0
2007-07-17 11:47:00,5.39818,5.39866,5.39696,5.398,15000000.0
2007-07-17 11:48:00,5.39639,5.39713,5.39586,5.39704,9000000.0
2007-07-17 11:49:00,5.39681,5.39767,5.39315,5.39425,14000000.0
2007-07-17 11:50:00,5.39474,5.39618,5.39387,5.39618,17000000.0
2007-07-17 11:51:00,5.39582,5.39592,5.39428,5.39483,15000000.0
2007-07-17 11:52:00,5.39435,5.39647,5.39435,5.39639,15000000.0
2007-07-17 11:53:00,5.39632,5.39682,5.39479,5.39628,14000000.0
2007-07-17 11:54:00,5.39695,5.39695,5.39595,5.39663,9000000.0
2007-07-17 11:55:00,5.39547,5.39669,5.3949,5.39669,11000000.0
2007-07-17 11:56:00,5.39628,5.39628,5.39462,5.39583,13000000.0
2007-07-17 11:57:00,5.39605,5.39643,5.39485,5.39499,13000000.0
2007-07-17 11:58:00,5.39646,5.39646,5.39546,5.39608,12000000.0
2007-07-17 11:59:00,5.39693,5.39704,5.39558,5.39704,12000000.0
2007-07-17 12:00:00,5.39784,5.39853,5.39636,5.39636,12000000.0
2007-07-17 12:01:00,5.39652,5.39759,5.39588,5.3965,22000000.0
2007-07-17 12:02:00,5.39713,5.39728,5.39609,5.39609,10000000.0
2007-07-17 12:03:00,5.3968,5.39777,5.39638,5.39701,18000000.0
2007-07-17 12:04:00,5.39679,5.39726,5.3964,5.39726,12000000.0
2007-07-17 12:05:00,5.39731,5.39731,5.39538,5.39724,15000000.0
2007-07-17 12:06:00,5.39683,5.39683,5.39547,5.39601,14000000.0
2007-07-17 12:07:00,5.39652,5.39665,5.39534,5.39665,15000000.0
2007-07-17 12:08:00,5.39572,5.39718,5.39536,5.39718,19000000.0
2007-07-17 12:09:00,5.39658,5.39743,5.39595,5.39612,12000000.0
2007-07-17 12:10:00,5.39628,5.39734,5.39493,5.39645,23000000.0
2007-07-17 12:11:00,5.39631,5.39631,5.39482,5.39489,21000000.0
2007-07-17 12:12:00,5.39624,5.39643,5.39536,5.39599,9000000.0
2007-07-17 12:13:00,5.39561,5.3959,5.39431,5.39511,13000000.0
2007-07-17 12:14:00,5.39566,5.39605,5.39465,5.39513,15000000.0
2007-07-17 12:15:00,5.39582,5.39615,5.39493,5.39607,14000000.0
2007-07-17 12:16:00,5.3964,5.3966,5.39495,5.39646,16000000.0
2007-07-17 12:17:00,5.39503,5.39615,5.39468,5.39571,13000000.0
2007-07-17 12:18:00,5.39509,5.39577,5.39475,5.39565,9000000.0
2007-07-17 12:19:00,5.39587,5.39587,5.39464,5.39558,10000000.0
2007-07-17 12:20:00,5.3942,5.39546,5.3942,5.39546,7000000.0
2007-07-17 12:21:00,5.39511,5.39599,5.39408,5.39599,13000000.0
2007-07-17 12:22:00,5.39565,5.39565,5.39369,5.39511,10000000.0
2007-07-17 12:23:00,5.39476,5.39539,5.39388,5.39539,10000000.0
2007-07-17 12:24:00,5.39497,5.39581,5.39408,5.39548,12000000.0
2007-07-17 12:25:00,5.39594,5.39597,5.39401,5.3945,12000000.0
2007-07-17 12:26:00,5.39467,5.39572,5.39442,5.39546,20000000.0
2007-07-17 12:27:00,5.39568,5.39568,5.39428,5.39506,12000000.0
2007-07-17 12:28:00,5.39492,5.39551,5.39405,5.39551,14000000.0
2007-07-17 12:29:00,5.39508,5.39586,5.39441,5.39586,10000000.0
2007-07-17 12:30:00,5.39561,5.39581,5.3942,5.39566,19000000.0
2007-07-17 12:31:00,5.39474,5.3955,5.39457,5.39528,11000000.0
2007-07-17 12:32:00,5.39618,5.39636,5.39521,5.39623,10000000.0
2007-07-17 12:33:00,5.3963,5.3967,5.39511,5.39629,15000000.0
2007-07-17 12:34:00,5.39644,5.39677,5.39553,5.39589,16000000.0
2007-07-17 12:35:00,5.39622,5.39622,5.39534,5.39607,10000000.0
2007-07-17 12:36:00,5.3942,5.39635,5.3942,5.3958,11000000.0
2007-07-17 12:37:00,5.39558,5.39601,5.39491,5.39601,10000000.0
2007-07-17 12:38:00,5.39635,5.39644,5.39511,5.39614,14000000.0
2007-07-17 12:39:00,5.39571,5.39638,5.39538,5.39585,14000000.0
2007-07-17 12:40:00,5.39618,5.39663,5.39578,5.39583,11000000.0
2007-07-17 12:41:00,5.39666,5.39703,5.39567,5.39656,12000000.0
2007-07-17 12:42:00,5.39712,5.39712,5.39584,5.39624,14000000.0
2007-07-17 12:43:00,5.39625,5.39719,5.39579,5.39607,15000000.0
2007-07-17 12:44:00,5.3972,5.3972,5.39556,5.39714,16000000.0
2007-07-17 12:45:00,5.39729,5.39729,5.396,5.39609,10000000.0
2007-07-17 12:46:00,5.39602,5.39647,5.3951,5.39647,12000000.0
2007-07-17 12:47:00,5.39704,5.39704,5.395,5.39633,13000000.0
2007-07-17 12:48:00,5.39621,5.39648,5.39468,5.39556,12000000.0
2007-07-17 12:49:00,5.39621,5.39656,5.39466,5.39603,14000000.0
2007-07-17 12:50:00,5.39479,5.39585,5.39479,5.39509,9000000.0
2007-07-17 12:51:00,5.396,5.396,5.39465,5.39492,10000000.0
2007-07-17 12:52:00,5.39533,5.39683,5.39486,5.39683,22000000.0
2007-07-17 12:53:00,5.39665,5.39683,5.39495,5.39683,14000000.0
2007-07-17 12:54:00,5.39622,5.39678,5.39562,5.39678,13000000.0
2007-07-17 12:55:00,5.39687,5.39735,5.39543,5.3973,21000000.0
2007-07-17 12:56:00,5.39621,5.39728,5.3956,5.39643,18000000.0
2007-07-17 12:57:00,5.39664,5.39694,5.39467,5.39467,7000000.0
2007-07-17 12:58:00,5.3956,5.39676,5.39468,5.39595,12000000.0
2007-07-17 12:59:00,5.39598,5.39662,5.39522,5.39638,18000000.0
2007-07-17 13:00:00,5.39661,5.39667,5.39546,5.39609,14000000.0
2007-07-17 13:01:00,5.39654,5.39674,5.39523,5.39523,11000000.0
2007-07-17 13:02:00,5.39628,5.39709,5.39502,5.39639,15000000.0
2007-07-17 13:03:00,5.39501,5.39656,5.39501,5.39632,15000000.0
2007-07-17 13:04:00,5.39617,5.39664,5.39511,5.39511,16000000.0
2007-07-17 13:05:00,5.3966,5.39693,5.39619,5.39684,9000000.0
2007-07-17 13:06:00,5.39672,5.39688,5.39558,5.39667,13000000.0
2007-07-17 13:07:00,5.39594,5.39658,5.39507,5.39637,13000000.0
2007-07-17 13:08:00,5.39661,5.39661,5.39495,5.39628,10000000.0
2007-07-17 13:09:00,5.39649,5.39649,5.39448,5.39486,15000000.0
2007-07-17 13:10:00,5.39417,5.3958,5.39417,5.3957,12000000.0
2007-07-17 13:11:00,5.39552,5.39586,5.39421,5.39586,12000000.0
2007-07-17 13:12:00,5.3957,5.39589,5.39477,5.39501,12000000.0
2007-07-17 13:13:00,5.39544,5.39578,5.39415,5.39485,11000000.0
2007-07-17 13:14:00,5.39609,5.39609,5.39405,5.39517,9000000.0
2007-07-17 13:15:00,5.39562,5.39562,5.39423,5.39546,15000000.0
2007-07-17 13:16:00,5.39539,5.39586,5.39447,5.39512,15000000.0
2007-07-17 13:17:00,5.39558,5.39654,5.39471,5.39612,17000000.0
2007-07-17 13:18:00,5.39645,5.39645,5.39535,5.39603,15000000.0
2007-07-17 13:19:00,5.39628,5.39628,5.39486,5.39486,15000000.0
2007-07-17 13:20:00,5.39618,5.3965,5.39499,5.3965,19000000.0
2007-07-17 13:21:00,5.39567,5.39635,5.39564,5.39635,10000000.0
2007-07-17 13:22:00,5.39612,5.39659,5.39517,5.39659,8000000.0
2007-07-17 13:23:00,5.39599,5.39668,5.39502,5.3962,15000000.0
2007-07-17 13:24:00,5.39697,5.39697,5.39546,5.39546,11000000.0
2007-07-17 13:25:00,5.39713,5.39713,5.39474,5.396,9000000.0
2007-07-17 13:26:00,5.39458,5.39621,5.39455,5.39564,8000000.0
2007-07-17 13:27:00,5.39651,5.39658,5.39514,5.39623,15000000.0
2007-07-17 13:28:00,5.39591,5.39615,5.39424,5.3959,17000000.0
2007-07-17 13:29:00,5.39582,5.3959,5.39451,5.3959,11000000.0
2007-07-17 13:30:00,5.39525,5.39606,5.39427,5.39606,21000000.0
2007-07-17 13:31:00,5.39602,5.39618,5.39485,5.39605,11000000.0
2007-07-17 13:32:00,5.39596,5.39596,5.39444,5.39582,10000000.0
2007-07-17 13:33:00,5.39573,5.39573,5.39448,5.39546,8000000.0
2007-07-17 13:34:00,5.39587,5.39589,5.39417,5.39488,15000000.0
2007-07-17 13:35:00,5.39459,5.39588,5.39401,5.39588,13000000.0
2007-07-17 13:36:00,5.39577,5.39587,5.39449,5.39574,11000000.0
2007-07-17 13:37:00,5.39629,5.39676,5.39526,5.39676,8000000.0
2007-07-17 13:38:00,5.39678,5.39715,5.39551,5.3967,13000000.0
2007-07-17 13:39:00,5.39651,5.39725,5.39559,5.39725,7000000.0
2007-07-17 13:40:00,5.39723,5.39723,5.39541,5.39685,12000000.0
2007-07-17 13:41:00,5.3953,5.39737,5.3953,5.39609,15000000.0
2007-07-17 13:42:00,5.39665,5.39816,5.39637,5.39751,22000000.0
2007-07-17 13:43:00,5.39887,5.39887,5.39677,5.39862,13000000.0
2007-07-17 13:44:00,5.39874,5.39921,5.39759,5.39921,14000000.0
2007-07-17 13:45:00,5.3985,5.39957,5.39805,5.39918,7000000.0
2007-07-17 13:46:00,5.39979,5.39985,5.39811,5.39813,11000000.0
2007-07-17 13:47:00,5.39893,5.39954,5.3984,5.39905,11000000.0
2007-07-17 13:48:00,5.39939,5.3997,5.39798,5.3989,14000000.0
2007-07-17 13:49:00,5.39904,5.39909,5.39759,5.39909,13000000.0
2007-07-17 13:50:00,5.39837,5.39897,5.39677,5.3986,12000000.0
2007-07-17 13:51:00,5.39867,5.39867,5.39681,5.39823,11000000.0
2007-07-17 13:52:00,5.39727,5.39804,5.39702,5.39711,9000000.0
2007-07-17 13:53:00,5.39874,5.39909,5.39767,5.39909,11000000.0
2007-07-17 13:54:00,5.39775,5.39842,5.3972,5.3979,17000000.0
2007-07-17 13:55:00,5.39918,5.39936,5.39762,5.39762,22000000.0
2007-07-17 13:56:00,5.39849,5.399,5.39775,5.399,13000000.0
2007-07-17 13:57:00,5.39862,5.39956,5.39737,5.39843,19000000.0
2007-07-17 13:58:00,5.398,5.39892,5.3979,5.39815,11000000.0
2007-07-17 13:59:00,5.39781,5.39944,5.39781,5.39944,7000000.0
2007-07-17 14:00:00,5.39824,5.39919,5.39789,5.39919,9000000.0
2007-07-17 14:01:00,5.39804,5.39845,5.39744,5.39816,7000000.0
2007-07-17 14:02:00,5.39899,5.39899,5.39678,5.3977,13000000.0
2007-07-17 14:03:00,5.3983,5.3983,5.39688,5.39784,17000000.0
2007-07-17 14:04:00,5.39688,5.39771,5.39668,5.39718,13000000.0
2007-07-17 14:05:00,5.39745,5.39771,5.39597,5.39597,8000000.0
2007-07-17 14:06:00,5.39754,5.39764,5.39646,5.39704,10000000.0
2007-07-17 14:07:00,5.397,5.39714,5.39566,5.39714,10000000.0
2007-07-17 14:08:00,5.39774,5.39779,5.39582,5.39625,14000000.0
2007-07-17 14:09:00,5.39759,5.3981,5.39632,5.3981,16000000.0
2007-07-17 14:10:00,5.39671,5.39844,5.39656,5.39699,12000000.0
2007-07-17 14:11:00,5.3977,5.39835,5.39663,5.39835,14000000.0
2007-07-17 14:12:00,5.39862,5.39862,5.39694,5.39704,13000000.0
2007-07-17 14:13:00,5.39862,5.39862,5.39698,5.39786,11000000.0
2007-07-17 14:14:00,5.39699,5.39807,5.39657,5.39761,14000000.0
2007-07-17 14:15:00,5.39672,5.39752,5.39671,5.39736,11000000.0
2007-07-17 14:16:00,5.39747,5.39809,5.39659,5.39781,11000000.0
2007-07-17 14:17:00,5.39656,5.39718,5.39589,5.39666,14000000.0
2007-07-17 14:18:00,5.39704,5.39732,5.39619,5.39645,11000000.0
2007-07-17 14:19:00,5.39758,5.39758,5.39558,5.39705,8000000.0
2007-07-17 14:20:00,5.39608,5.39722,5.39583,5.39694,10000000.0
2007-07-17 14:21:00,5.39574,5.39669,5.39381,5.39669,14000000.0
2007-07-17 14:22:00,5.39524,5.39689,5.39417,5.39504,17000000.0
2007-07-17 14:23:00,5.39488,5.39718,5.39462,5.39638,8000000.0
2007-07-17 14:24:00,5.39491,5.3959,5.39416,5.39514,16000000.0
2007-07-17 14:25:00,5.39593,5.39593,5.39473,5.39473,11000000.0
2007-07-17 14:26:00,5.39618,5.39618,5.39459,5.39491,14000000.0
2007-07-17 14:27:00,5.39588,5.39588,5.39499,5.3952,8000000.0
2007-07-17 14:28:00,5.39627,5.39627,5.395,5.39571,11000000.0
2007-07-17 14:29:00,5.39418,5.3954,5.39411,5.3954,11000000.0
2007-07-17 14:30:00,5.39642,5.39695,5.39293,5.39355,14000000.0
2007-07-17 14:31:00,5.39526,5.39642,5.39314,5.39642,15000000.0
2007-07-17 14:32:00,5.3957,5.39758,5.39554,5.39758,9000000.0
2007-07-17 14:33:00,5.39613,5.39703,5.3953,5.39638,12000000.0
2007-07-17 14:34:00,5.39573,5.396,5.3941,5.39504,12000000.0
2007-07-17 14:35:00,5.39589,5.3959,5.39427,5.39544,18000000.0
2007-07-17 14:36:00,5.39516,5.39563,5.3944,5.39561,12000000.0
2007-07-17 14:37:00,5.39545,5.39747,5.39402,5.39595,12000000.0
2007-07-17 14:38:00,5.39701,5.39734,5.39471,5.39622,24000000.0
2007-07-17 14:39:00,5.39587,5.39748,5.39443,5.39472,12000000.0
2007-07-17 14:40:00,5.39522,5.39671,5.39501,5.39594,15000000.0
2007-07-17 14:41:00,5.39588,5.39588,5.3931,5.39393,17000000.0
2007-07-17 14:42:00,5.39276,5.39509,5.39083,5.391,15000000.0
2007-07-17 14:43:00,5.39285,5.39355,5.39124,5.39236,9000000.0
2007-07-17 14:44:00,5.39097,5.39343,5.39035,5.39166,7000000.0
2007-07-17 14:45:00,5.39369,5.39413,5.39032,5.39223,17000000.0
2007-07-17 14:46:00,5.39064,5.39453,5.39033,5.39124,14000000.0
2007-07-17 14:47:00,5.39244,5.39496,5.3914,5.39236,16000000.0
2007-07-17 14:48:00,5.39078,5.39448,5.38985,5.39151,12000000.0
2007-07-17 14:49:00,5.39075,5.39299,5.38942,5.39065,20000000.0
2007-07-17 14:50:00,5.39028,5.39209,5.39028,5.39176,12000000.0
2007-07-17 14:51:00,5.39198,5.39221,5.39118,5.39221,12000000.0
2007-07-17 14:52:00,5.39172,5.39227,5.3903,5.39201,22000000.0
2007-07-17 14:53:00,5.39258,5.39258,5.39041,5.39094,17000000.0
2007-07-17 14:54:00,5.39178,5.39198,5.39047,5.39078,14000000.0
2007-07-17 14:55:00,5.39212,5.39214,5.39049,5.39049,20000000.0
2007-07-17 14:56:00,5.3924,5.3924,5.38994,5.39059,22000000.0
2007-07-17 14:57:00,5.3919,5.39236,5.39101,5.39236,10000000.0
2007-07-17 14:58:00,5.39117,5.39194,5.39036,5.39036,17000000.0
2007-07-17 14:59:00,5.39172,5.39188,5.39039,5.39086,12000000.0
2007-07-17 15:00:00,5.39297,5.3945,5.39048,5.39388,14000000.0
2007-07-17 15:01:00,5.39461,5.39461,5.39143,5.39346,16000000.0
2007-07-17 15:02:00,5.39209,5.39346,5.39201,5.39252,13000000.0
2007-07-17 15:03:00,5.39397,5.39452,5.39311,5.39442,7000000.0
2007-07-17 15:04:00,5.39479,5.39499,5.39215,5.39365,12000000.0
2007-07-17 15:05:00,5.39429,5.39429,5.3927,5.39398,20000000.0
2007-07-17 15:06:00,5.3935,5.3935,5.39188,5.39197,9000000.0
2007-07-17 15:07:00,5.3929,5.39335,5.3921,5.3928,9000000.0
2007-07-17 15:08:00,5.39362,5.39383,5.39127,5.39171,14000000.0
2007-07-17 15:09:00,5.39183,5.39413,5.39183,5.39413,14000000.0
2007-07-17 15:10:00,5.3941,5.3942,5.39194,5.39334,15000000.0
2007-07-17 15:11:00,5.39427,5.39495,5.39374,5.39467,10000000.0
2007-07-17 15:12:00,5.39341,5.39495,5.39305,5.39367,10000000.0
2007-07-17 15:13:00,5.39512,5.39512,5.39375,5.39482,20000000.0
2007-07-17 15:14:00,5.39458,5.39495,5.39383,5.39383,10000000.0
2007-07-17 15:15:00,5.39441,5.39528,5.3933,5.39427,13000000.0
2007-07-17 15:16:00,5.39457,5.39479,5.39336,5.3937,11000000.0
2007-07-17 15:17:00,5.39339,5.39467,5.39317,5.39317,17000000.0
2007-07-17 15:18:00,5.39457,5.39457,5.39284,5.39401,11000000.0
2007-07-17 15:19:00,5.39483,5.39514,5.39378,5.39394,18000000.0
2007-07-17 15:20:00,5.39526,5.39541,5.394,5.39402,14000000.0
2007-07-17 15:21:00,5.39509,5.39543,5.39389,5.39412,15000000.0
2007-07-17 15:22:00,5.39415,5.39508,5.39385,5.39508,8000000.0
2007-07-17 15:23:00,5.39358,5.39516,5.39358,5.39397,15000000.0
2007-07-17 15:24:00,5.39387,5.39507,5.39307,5.39507,12000000.0
2007-07-17 15:25:00,5.39335,5.39503,5.39335,5.39503,12000000.0
2007-07-17 15:26:00,5.3946,5.3957,5.39374,5.39468,15000000.0
2007-07-17 15:27:00,5.39498,5.39574,5.39375,5.39395,12000000.0
2007-07-17 15:28:00,5.39516,5.39618,5.39486,5.39565,12000000.0
2007-07-17 15:29:00,5.39561,5.39616,5.39482,5.39482,10000000.0
2007-07-17 15:30:00,5.39538,5.3958,5.39409,5.39409,12000000.0
2007-07-17 15:31:00,5.3949,5.39567,5.394,5.39431,19000000.0
2007-07-17 15:32:00,5.39435,5.39534,5.39432,5.39435,7000000.0
2007-07-17 15:33:00,5.39401,5.39542,5.39366,5.39525,7000000.0
2007-07-17 15:34:00,5.39497,5.39528,5.39352,5.39519,12000000.0
2007-07-17 15:35:00,5.39463,5.39586,5.39379,5.39586,17000000.0
2007-07-17 15:36:00,5.39377,5.39617,5.39341,5.39617,11000000.0
2007-07-17 15:37:00,5.39472,5.3955,5.39208,5.3939,14000000.0
2007-07-17 15:38:00,5.39413,5.39514,5.39181,5.39227,20000000.0
2007-07-17 15:39:00,5.39423,5.39473,5.39239,5.3932,8000000.0
2007-07-17 15:40:00,5.39542,5.39542,5.39133,5.39196,11000000.0
2007-07-17 15:41:00,5.39298,5.39396,5.39135,5.39256,10000000.0
2007-07-17 15:42:00,5.3925,5.39437,5.39101,5.39288,13000000.0
2007-07-17 15:43:00,5.39177,5.39295,5.39097,5.39249,14000000.0
2007-07-17 15:44:00,5.39261,5.3938,5.39217,5.39217,8000000.0
2007-07-17 15:45:00,5.39353,5.39364,5.39163,5.39364,10000000.0
2007-07-17 15:46:00,5.39318,5.39318,5.39111,5.39255,12000000.0
2007-07-17 15:47:00,5.39151,5.39385,5.39143,5.39208,18000000.0
2007-07-17 15:48:00,5.39171,5.39395,5.3916,5.39395,9000000.0
2007-07-17 15:49:00,5.3919,5.39359,5.39155,5.39263,14000000.0
2007-07-17 15:50:00,5.39364,5.39379,5.39226,5.39379,18000000.0
2007-07-17 15:51:00,5.39306,5.39325,5.39204,5.39205,8000000.0
2007-07-17 15:52:00,5.39299,5.39355,5.39253,5.39264,11000000.0
2007-07-17 15:53:00,5.39204,5.39332,5.39197,5.3928,15000000.0
2007-07-17 15:54:00,5.3928,5.39374,5.39237,5.39237,9000000.0
2007-07-17 15:55:00,5.39249,5.39373,5.39249,5.39373,9000000.0
2007-07-17 15:56:00,5.39239,5.39341,5.39228,5.39339,11000000.0
2007-07-17 15:57:00,5.39341,5.39358,5.39136,5.39358,15000000.0
2007-07-17 15:58:00,5.39218,5.39331,5.39181,5.39235,13000000.0
2007-07-17 15:59:00,5.39227,5.3937,5.39138,5.39295,15000000.0
2007-07-17 16:00:00,5.39321,5.39428,5.39262,5.39309,11000000.0
2007-07-17 16:01:00,5.39414,5.39501,5.39359,5.39501,14000000.0
2007-07-17 16:02:00,5.39389,5.39448,5.39343,5.39404,11000000.0
2007-07-17 16:03:00,5.39407,5.39434,5.39303,5.39351,8000000.0
2007-07-17 16:04:00,5.3935,5.39392,5.39246,5.39306,8000000.0
2007-07-17 16:05:00,5.39311,5.3935,5.39252,5.39346,8000000.0
2007-07-17 16:06:00,5.39373,5.39375,5.39264,5.39291,16000000.0
2007-07-17 16:07:00,5.39384,5.39396,5.39293,5.39391,18000000.0
2007-07-17 16:08:00,5.3934,5.39411,5.39266,5.3939,14000000.0
2007-07-17 16:09:00,5.39399,5.39402,5.39247,5.3929,12000000.0
2007-07-17 16:10:00,5.39489,5.39493,5.39309,5.39378,10000000.0
2007-07-17 16:11:00,5.39327,5.39441,5.39255,5.39431,13000000.0
2007-07-17 16:12:00,5.39386,5.39386,5.39211,5.39302,16000000.0
2007-07-17 16:13:00,5.39263,5.39317,5.39175,5.39199,7000000.0
2007-07-17 16:14:00,5.3933,5.39345,5.39159,5.39224,16000000.0
2007-07-17 16:15:00,5.39321,5.3938,5.39192,5.39378,15000000.0
2007-07-17 16:16:00,5.39277,5.39336,5.39206,5.39287,17000000.0
2007-07-17 16:17:00,5.39321,5.39321,5.39223,5.39227,10000000.0
2007-07-17 16:18:00,5.39369,5.39406,5.39288,5.39406,10000000.0
2007-07-17 16:19:00,5.39304,5.3938,5.3922,5.39309,12000000.0
2007-07-17 16:20:00,5.39259,5.39359,5.39162,5.39162,11000000.0
2007-07-17 16:21:00,5.39276,5.39326,5.39154,5.39326,8000000.0
2007-07-17 16:22:00,5.39307,5.39331,5.39191,5.39299,16000000.0
2007-07-17 16:23:00,5.39151,5.3943,5.39151,5.3943,11000000.0
2007-07-17 16:24:00,5.39404,5.39404,5.39174,5.39318,14000000.0
2007-07-17 16:25:00,5.39367,5.3938,5.39265,5.39323,13000000.0
2007-07-17 16:26:00,5.39234,5.39297,5.39122,5.39297,16000000.0
2007-07-17 16:27:00,5.39282,5.39292,5.39184,5.39291,20000000.0
2007-07-17 16:28:00,5.39224,5.39289,5.39167,5.39224,12000000.0
2007-07-17 16:29:00,5.39279,5.39306,5.39202,5.39291,13000000.0
2007-07-17 16:30:00,5.39279,5.39393,5.39202,5.39202,17000000.0
2007-07-17 16:31:00,5.39294,5.39356,5.39159,5.39356,13000000.0
2007-07-17 16:32:00,5.39333,5.39333,5.39203,5.39261,10000000.0
2007-07-17 16:33:00,5.39357,5.39365,5.39192,5.39292,15000000.0
2007-07-17 16:34:00,5.39342,5.39342,5.3922,5.39319,9000000.0
2007-07-17 16:35:00,5.39198,5.39392,5.39198,5.39319,18000000.0
2007-07-17 16:36:00,5.39255,5.39326,5.39202,5.39304,8000000.0
2007-07-17 16:37:00,5.39211,5.39287,5.39128,5.39276,22000000.0
2007-07-17 16:38:00,5.393,5.393,5.39171,5.39216,14000000.0
2007-07-17 16:39:00,5.39308,5.39385,5.3924,5.39312,14000000.0
2007-07-17 16:40:00,5.39256,5.39373,5.39251,5.39371,17000000.0
2007-07-17 16:41:00,5.39217,5.39426,5.39217,5.39357,9000000.0
2007-07-17 16:42:00,5.39313,5.39414,5.39236,5.39414,13000000.0
2007-07-17 16:43:00,5.39391,5.39439,5.39249,5.39439,13000000.0
2007-07-17 16:44:00,5.39325,5.39422,5.39232,5.39408,11000000.0
2007-07-17 16:45:00,5.394,5.39409,5.39263,5.39317,18000000.0
2007-07-17 16:46:00,5.3943,5.3943,5.392,5.39392,11000000.0
2007-07-17 16:47:00,5.39353,5.39361,5.39184,5.39313,15000000.0
2007-07-17 16:48:00,5.39211,5.39325,5.39211,5.39325,7000000.0
2007-07-17 16:49:00,5.39199,5.39386,5.39093,5.39209,16000000.0
2007-07-17 16:50:00,5.39241,5.39304,5.39161,5.39294,9000000.0
2007-07-17 16:51:00,5.39326,5.39326,5.39107,5.39157,22000000.0
2007-07-17 16:52:00,5.39145,5.39244,5.39109,5.3918,11000000.0
2007-07-17 16:53:00,5.39218,5.39291,5.39088,5.39245,12000000.0
2007-07-17 16:54:00,5.39048,5.3925,5.39048,5.3925,17000000.0
2007-07-17 16:55:00,5.39178,5.39247,5.39099,5.39161,15000000.0
2007-07-17 16:56:00,5.39109,5.39171,5.39062,5.39132,11000000.0
2007-07-17 16:57:00,5.39155,5.39192,5.39028,5.39081,8000000.0
2007-07-17 16:58:00,5.39028,5.39189,5.38979,5.3909,12000000.0
2007-07-17 16:59:00,5.3922,5.39221,5.39051,5.39114,15000000.0
2007-07-17 17:00:00,5.39255,5.39255,5.3906,5.39186,10000000.0
2007-07-17 17:01:00,5.39261,5.3928,5.39155,5.39277,10000000.0
2007-07-17 17:02:00,5.39302,5.39302,5.39083,5.39183,8000000.0
2007-07-17 17:03:00,5.39217,5.39217,5.39062,5.39205,11000000.0
2007-07-17 17:04:00,5.39221,5.39265,5.39098,5.39142,10000000.0
2007-07-17 17:05:00,5.39212,5.39212,5.39037,5.39116,18000000.0
2007-07-17 17:06:00,5.39004,5.39141,5.39001,5.3914,9000000.0
2007-07-17 17:07:00,5.39165,5.39174,5.39007,5.39174,20000000.0
2007-07-17 17:08:00,5.39147,5.39186,5.39085,5.39155,11000000.0
2007-07-17 17:09:00,5.39167,5.39234,5.39087,5.39161,14000000.0
2007-07-17 17:10:00,5.39224,5.39224,5.39088,5.39116,10000000.0
2007-07-17 17:11:00,5.39109,5.39192,5.39051,5.39164,12000000.0
2007-07-17 17:12:00,5.39217,5.39217,5.39105,5.39131,7000000.0
2007-07-17 17:13:00,5.3916,5.39207,5.38978,5.39156,13000000.0
2007-07-17 17:14:00,5.39136,5.39145,5.38978,5.39074,13000000.0
2007-07-17 17:15:00,5.39026,5.39171,5.39026,5.39132,12000000.0
2007-07-17 17:16:00,5.39157,5.39187,5.39073,5.39171,13000000.0
2007-07-17 17:17:00,5.39195,5.39195,5.39069,5.39151,12000000.0
2007-07-17 17:18:00,5.39226,5.39226,5.39105,5.39105,15000000.0
2007-07-17 17:19:00,5.39098,5.39245,5.39098,5.39155,10000000.0
2007-07-17 17:20:00,5.39197,5.3921,5.391,5.39183,13000000.0
2007-07-17 17:21:00,5.39235,5.39274,5.39073,5.39249,17000000.0
2007-07-17 17:22:00,5.39232,5.39262,5.39133,5.39262,15000000.0
2007-07-17 17:23:00,5.39163,5.3929,5.39129,5.3929,10000000.0
2007-07-17 17:24:00,5.39245,5.39245,5.39098,5.39174,17000000.0
2007-07-17 17:25:00,5.39233,5.39267,5.39173,5.39183,11000000.0
2007-07-17 17:26:00,5.39285,5.39324,5.39187,5.3932,12000000.0
2007-07-17 17:27:00,5.39297,5.39335,5.39225,5.39232,9000000.0
2007-07-17 17:28:00,5.39324,5.39324,5.39193,5.39281,16000000.0
2007-07-17 17:29:00,5.39166,5.39316,5.39136,5.39316,9000000.0
2007-07-17 17:30:00,5.3927,5.39289,5.39194,5.39229,11000000.0
2007-07-17 17:31:00,5.39249,5.393,5.39125,5.393,13000000.0
2007-07-17 17:32:00,5.39239,5.3933,5.39147,5.3933,13000000.0
2007-07-17 17:33:00,5.39162,5.39322,5.3916,5.39237,11000000.0
2007-07-17 17:34:00,5.39243,5.3934,5.39142,5.3923,12000000.0
2007-07-17 17:35:00,5.39281,5.39281,5.39116,5.39235,13000000.0
2007-07-17 17:36:00,5.39201,5.39223,5.39072,5.39223,14000000.0
2007-07-17 17:37:00,5.39221,5.39221,5.39101,5.39181,10000000.0
2007-07-17 17:38:00,5.392,5.392,5.3904,5.39167,7000000.0
2007-07-17 17:39:00,5.39012,5.39191,5.39012,5.39191,16000000.0
2007-07-17 17:40:00,5.39178,5.39248,5.39091,5.39248,17000000.0
2007-07-17 17:41:00,5.39211,5.39261,5.39123,5.39163,16000000.0
2007-07-17 17:42:00,5.39269,5.39269,5.3917,5.39197,16000000.0
2007-07-17 17:43:00,5.39146,5.39317,5.39146,5.39317,17000000.0
2007-07-17 17:44:00,5.39299,5.39351,5.3916,5.39351,8000000.0
2007-07-17 17:45:00,5.39345,5.39345,5.39202,5.39288,11000000.0
2007-07-17 17:46:00,5.39211,5.39315,5.39186,5.39253,9000000.0
2007-07-17 17:47:00,5.39328,5.39328,5.39197,5.39229,19000000.0
2007-07-17 17:48:00,5.39294,5.39294,5.39176,5.39265,16000000.0
2007-07-17 17:49:00,5.39189,5.39311,5.39163,5.39194,15000000.0
2007-07-17 17:50:00,5.39196,5.39297,5.39196,5.39281,11000000.0
2007-07-17 17:51:00,5.3924,5.39318,5.39176,5.39267,9000000.0
2007-07-17 17:52:00,5.39259,5.39312,5.39178,5.39312,11000000.0
2007-07-17 17:53:00,5.39221,5.39305,5.39152,5.39297,9000000.0
2007-07-17 17:54:00,5.39316,5.39316,5.39138,5.3928,10000000.0
2007-07-17 17:55:00,5.39198,5.39324,5.39176,5.39324,10000000.0
2007-07-17 17:56:00,5.39387,5.39387,5.39263,5.39345,16000000.0
2007-07-17 17:57:00,5.39305,5.39385,5.39228,5.39379,14000000.0
2007-07-17 17:58:00,5.39288,5.39371,5.39188,5.39313,24000000.0
2007-07-17 17:59:00,5.39344,5.39344,5.39193,5.39242,11000000.0
2007-07-17 18:00:00,5.39318,5.39318,5.39196,5.392,10000000.0
2007-07-17 18:01:00,5.39169,5.39337,5.39169,5.39247,14000000.0
2007-07-17 18:02:00,5.39316,5.39331,5.3917,5.39331,12000000.0
2007-07-17 18:03:00,5.3931,5.3931,5.39142,5.39261,17000000.0
2007-07-17 18:04:00,5.39246,5.3931,5.3921,5.3921,15000000.0
2007-07-17 18:05:00,5.39158,5.39281,5.39158,5.39231,15000000.0
2007-07-17 18:06:00,5.39233,5.39305,5.39175,5.39228,15000000.0
2007-07-17 18:07:00,5.39269,5.39301,5.39165,5.39165,16000000.0
2007-07-17 18:08:00,5.39204,5.39302,5.39171,5.39302,16000000.0
2007-07-17 18:09:00,5.39158,5.39302,5.39158,5.39217,12000000.0
2007-07-17 18:10:00,5.392,5.39211,5.39185,5.39187,17000000.0
2007-07-17 18:11:00,5.39339,5.3937,5.39336,5.39366,16000000.0
2007-07-17 18:12:00,5.39321,5.39321,5.39174,5.39229,13000000.0
2007-07-17 18:13:00,5.39349,5.39349,5.39154,5.39224,17000000.0
2007-07-17 18:14:00,5.39142,5.39311,5.39142,5.39224,13000000.0
2007-07-17 18:15:00,5.39217,5.39263,5.39139,5.39139,13000000.0
2007-07-17 18:16:00,5.39144,5.39252,5.39074,5.3921,15000000.0
2007-07-17 18:17:00,5.39261,5.39262,5.39142,5.39262,16000000.0
2007-07-17 18:18:00,5.39275,5.39277,5.39082,5.39082,18000000.0
2007-07-17 18:19:00,5.39115,5.3913,5.3905,5.39055,12000000.0
2007-07-17 18:20:00,5.39243,5.39243,5.39057,5.39057,16000000.0
2007-07-17 18:21:00,5.39109,5.3923,5.39074,5.39219,19000000.0
2007-07-17 18:22:00,5.39175,5.39229,5.3913,5.39211,20000000.0
2007-07-17 18:23:00,5.39234,5.39234,5.39095,5.39098,16000000.0
2007-07-17 18:24:00,5.39078,5.39182,5.39068,5.39182,14000000.0
2007-07-17 18:25:00,5.39214,5.39227,5.39004,5.3908,18000000.0
2007-07-17 18:26:00,5.39259,5.39272,5.39095,5.39272,9000000.0
2007-07-17 18:27:00,5.39226,5.3924,5.39147,5.39152,16000000.0
2007-07-17 18:28:00,5.39158,5.39208,5.39158,5.39177,11000000.0
2007-07-17 18:29:00,5.39195,5.39245,5.39133,5.39245,15000000.0
2007-07-17 18:30:00,5.39114,5.39243,5.39092,5.39207,14000000.0
2007-07-17 18:31:00,5.39183,5.39236,5.39116,5.39236,19000000.0
2007-07-17 18:32:00,5.39252,5.39254,5.3915,5.3919,13000000.0
2007-07-17 18:33:00,5.3917,5.39209,5.39098,5.39209,13000000.0
2007-07-17 18:34:00,5.39242,5.39242,5.3922,5.39237,9000000.0
2007-07-17 18:35:00,5.39237,5.39249,5.39097,5.39097,14000000.0
2007-07-17 18:36:00,5.39136,5.3926,5.39113,5.39161,12000000.0
2007-07-17 18:37:00,5.39251,5.39256,5.39069,5.39106,13000000.0
2007-07-17 18:38:00,5.39104,5.39219,5.39019,5.39168,17000000.0
2007-07-17 18:39:00,5.39027,5.39185,5.39027,5.39185,18000000.0
2007-07-17 18:40:00,5.39137,5.39174,5.39075,5.39126,14000000.0
2007-07-17 18:41:00,5.39173,5.39242,5.39135,5.39182,18000000.0
2007-07-17 18:42:00,5.39281,5.39283,5.39164,5.39191,14000000.0
2007-07-17 18:43:00,5.39121,5.39235,5.3912,5.392,14000000.0
2007-07-17 18:44:00,5.39234,5.39234,5.39141,5.39141,12000000.0
2007-07-17 18:45:00,5.39201,5.39201,5.39102,5.3911,17000000.0
2007-07-17 18:46:00,5.39258,5.39261,5.39157,5.39163,15000000.0
2007-07-17 18:47:00,5.39297,5.393,5.39154,5.39271,16000000.0
2007-07-17 18:48:00,5.39224,5.3931,5.39182,5.3931,11000000.0
2007-07-17 18:49:00,5.39306,5.39306,5.39121,5.39121,8000000.0
2007-07-17 18:50:00,5.39297,5.39305,5.39285,5.39285,16000000.0
2007-07-17 18:51:00,5.39126,5.39126,5.39071,5.39071,19000000.0
2007-07-17 18:52:00,5.39163,5.39312,5.39163,5.39274,10000000.0
2007-07-17 18:53:00,5.39199,5.39305,5.39199,5.39214,10000000.0
2007-07-17 18:54:00,5.39202,5.39283,5.39178,5.39178,11000000.0
2007-07-17 18:55:00,5.39256,5.39264,5.39198,5.39213,8000000.0
2007-07-17 18:56:00,5.39323,5.39323,5.39298,5.39317,16000000.0
2007-07-17 18:57:00,5.39313,5.39328,5.39296,5.39312,8000000.0
2007-07-17 18:58:00,5.39263,5.39263,5.39115,5.39139,13000000.0
2007-07-17 18:59:00,5.39304,5.39304,5.39161,5.39174,17000000.0
2007-07-17 19:00:00,5.39158,5.39237,5.39061,5.39075,13000000.0
2007-07-17 19:01:00,5.39152,5.39254,5.39084,5.39254,12000000.0
2007-07-17 19:02:00,5.39272,5.39272,5.3912,5.3912,16000000.0
2007-07-17 19:03:00,5.39219,5.39315,5.39119,5.39235,17000000.0
2007-07-17 19:04:00,5.39195,5.39359,5.39171,5.39347,12000000.0
2007-07-17 19:05:00,5.39323,5.39397,5.39243,5.3928,17000000.0
2007-07-17 19:06:00,5.39402,5.39402,5.39264,5.39393,7000000.0
2007-07-17 19:07:00,5.3939,5.3942,5.39287,5.39398,20000000.0
2007-07-17 19:08:00,5.39337,5.3944,5.3928,5.39341,21000000.0
2007-07-17 19:09:00,5.39361,5.39517,5.39361,5.39395,16000000.0
2007-07-17 19:10:00,5.39504,5.39535,5.39387,5.39535,14000000.0
2007-07-17 19:11:00,5.39356,5.39454,5.39319,5.39319,12000000.0
2007-07-17 19:12:00,5.3946,5.39503,5.39338,5.39503,18000000.0
2007-07-17 19:13:00,5.39472,5.39472,5.39212,5.39377,14000000.0
2007-07-17 19:14:00,5.39342,5.39418,5.39292,5.39347,18000000.0
2007-07-17 19:15:00,5.39311,5.39384,5.39286,5.39332,9000000.0
2007-07-17 19:16:00,5.39413,5.39413,5.39275,5.39356,12000000.0
2007-07-17 19:17:00,5.39387,5.39387,5.39222,5.39282,14000000.0
2007-07-17 19:18:00,5.39331,5.39419,5.39284,5.3932,16000000.0
2007-07-17 19:19:00,5.3941,5.3941,5.39236,5.39236,7000000.0
2007-07-17 19:20:00,5.39374,5.39374,5.39221,5.39285,8000000.0
2007-07-17 19:21:00,5.39338,5.39341,5.392,5.39268,18000000.0
2007-07-17 19:22:00,5.39317,5.39339,5.39185,5.39339,9000000.0
2007-07-17 19:23:00,5.39373,5.39373,5.39232,5.39369,10000000.0
2007-07-17 19:24:00,5.39238,5.39372,5.39238,5.39372,11000000.0
2007-07-17 19:25:00,5.39235,5.39417,5.39235,5.39338,17000000.0
2007-07-17 19:26:00,5.39316,5.39372,5.39254,5.39372,11000000.0
2007-07-17 19:27:00,5.39329,5.39329,5.39196,5.39329,13000000.0
2007-07-17 19:28:00,5.39287,5.3936,5.39216,5.39216,10000000.0
2007-07-17 19:29:00,5.39332,5.39332,5.39231,5.39231,11000000.0
2007-07-17 19:30:00,5.39425,5.39425,5.39278,5.39322,12000000.0
2007-07-17 19:31:00,5.39348,5.39348,5.39172,5.39172,8000000.0
2007-07-17 19:32:00,5.39235,5.39363,5.39217,5.39363,11000000.0
2007-07-17 19:33:00,5.3922,5.39349,5.39188,5.39336,13000000.0
2007-07-17 19:34:00,5.39327,5.39327,5.39157,5.39196,12000000.0
2007-07-17 19:35:00,5.39215,5.39295,5.39128,5.39253,13000000.0
2007-07-17 19:36:00,5.39151,5.39275,5.39151,5.39275,12000000.0
2007-07-17 19:37:00,5.39179,5.3928,5.39179,5.39229,8000000.0
2007-07-17 19:38:00,5.39285,5.39327,5.39161,5.3926,20000000.0
2007-07-17 19:39:00,5.39317,5.39317,5.39178,5.39178,11000000.0
2007-07-17 19:40:00,5.39296,5.39314,5.39221,5.39231,11000000.0
2007-07-17 19:41:00,5.39271,5.39307,5.39182,5.39217,9000000.0
2007-07-17 19:42:00,5.39182,5.39283,5.39182,5.39239,10000000.0
2007-07-17 19:43:00,5.3927,5.39321,5.3919,5.39321,14000000.0
2007-07-17 19:44:00,5.39357,5.39357,5.39243,5.39287,15000000.0
2007-07-17 19:45:00,5.39224,5.39308,5.39189,5.39213,12000000.0
2007-07-17 19:46:00,5.39243,5.39258,5.39231,5.39238,11000000.0
2007-07-17 19:47:00,5.39311,5.39335,5.39241,5.39315,10000000.0
2007-07-17 19:48:00,5.39341,5.39378,5.39247,5.39354,9000000.0
2007-07-17 19:49:00,5.3934,5.3934,5.39196,5.39255,16000000.0
2007-07-17 19:50:00,5.3924,5.3929,5.39174,5.39207,10000000.0
2007-07-17 19:51:00,5.39159,5.392,5.39158,5.392,11000000.0
2007-07-17 19:52:00,5.3925,5.3933,5.39215,5.39232,19000000.0
2007-07-17 19:53:00,5.39279,5.393,5.39176,5.39204,19000000.0
2007-07-17 19:54:00,5.39358,5.39377,5.39213,5.39271,14000000.0
2007-07-17 19:55:00,5.39281,5.39356,5.39184,5.39184,16000000.0
2007-07-17 19:56:00,5.39224,5.39273,5.39145,5.39255,12000000.0
2007-07-17 19:57:00,5.39198,5.39291,5.39188,5.39274,14000000.0
2007-07-17 19:58:00,5.39302,5.39302,5.3914,5.39227,13000000.0
2007-07-17 19:59:00,5.39169,5.39253,5.39142,5.39251,10000000.0
2007-07-17 20:00:00,5.39259,5.39259,5.39131,5.39133,15000000.0
2007-07-17 20:01:00,5.39283,5.39286,5.39186,5.39278,14000000.0
2007-07-17 20:02:00,5.39303,5.39303,5.39172,5.39172,8000000.0
2007-07-17 20:03:00,5.39133,5.39231,5.39132,5.39168,13000000.0
2007-07-17 20:04:00,5.39136,5.39234,5.39136,5.39234,12000000.0
2007-07-17 20:05:00,5.39242,5.39281,5.39167,5.39167,11000000.0
2007-07-17 20:06:00,5.3919,5.39247,5.39159,5.39193,10000000.0
2007-07-17 20:07:00,5.39206,5.39241,5.39118,5.39118,13000000.0
2007-07-17 20:08:00,5.39101,5.39138,5.39101,5.39109,16000000.0
2007-07-17 20:09:00,5.39115,5.3912,5.39093,5.39116,17000000.0
2007-07-17 20:10:00,5.39205,5.39205,5.39185,5.39205,10000000.0
2007-07-17 20:11:00,5.39186,5.39213,5.39186,5.392,13000000.0
2007-07-17 20:12:00,5.39182,5.39323,5.39182,5.39297,15000000.0
2007-07-17 20:13:00,5.39298,5.39349,5.39187,5.39234,13000000.0
2007-07-17 20:14:00,5.39314,5.3935,5.39207,5.39207,8000000.0
2007-07-17 20:15:00,5.39305,5.39352,5.39246,5.39258,10000000.0
2007-07-17 20:16:00,5.39309,5.3937,5.39184,5.39254,14000000.0
2007-07-17 20:17:00,5.39353,5.39353,5.39189,5.39207,13000000.0
2007-07-17 20:18:00,5.39271,5.39365,5.39258,5.39258,7000000.0
2007-07-17 20:19:00,5.39239,5.39338,5.39239,5.39273,11000000.0
2007-07-17 20:20:00,5.39335,5.39389,5.39167,5.39266,19000000.0
2007-07-17 20:21:00,5.39289,5.39345,5.39232,5.39232,11000000.0
2007-07-17 20:22:00,5.39246,5.39299,5.39202,5.3925,11000000.0
2007-07-17 20:23:00,5.39178,5.39264,5.39166,5.3921,13000000.0
2007-07-17 20:24:00,5.39196,5.39196,5.39131,5.39141,9000000.0
2007-07-17 20:25:00,5.39193,5.39301,5.39193,5.39237,18000000.0
2007-07-17 20:26:00,5.39288,5.3934,5.39228,5.39261,7000000.0
2007-07-17 20:27:00,5.3924,5.39305,5.39189,5.39209,9000000.0
2007-07-17 20:28:00,5.39194,5.39371,5.39194,5.39243,13000000.0
2007-07-17 20:29:00,5.39246,5.39281,5.39212,5.39225,14000000.0
2007-07-17 20:30:00,5.39226,5.39336,5.39211,5.39269,16000000.0
2007-07-17 20:31:00,5.39335,5.39335,5.39184,5.39248,22000000.0
2007-07-17 20:32:00,5.39361,5.39393,5.39261,5.39282,12000000.0
2007-07-17 20:33:00,5.39303,5.39357,5.3922,5.39357,13000000.0
2007-07-17 20:34:00,5.39248,5.39324,5.39188,5.39324,15000000.0
2007-07-17 20:35:00,5.39177,5.39283,5.39177,5.3918,16000000.0
2007-07-17 20:36:00,5.39168,5.39288,5.39168,5.39233,15000000.0
2007-07-17 20:37:00,5.39279,5.39368,5.39211,5.39368,14000000.0
2007-07-17 20:38:00,5.3923,5.3936,5.3923,5.39297,13000000.0
2007-07-17 20:39:00,5.39336,5.39395,5.39252,5.3931,18000000.0
2007-07-17 20:40:00,5.39293,5.3942,5.39274,5.3942,14000000.0
2007-07-17 20:41:00,5.39269,5.39385,5.39243,5.39312,18000000.0
2007-07-17 20:42:00,5.3928,5.39335,5.39219,5.39317,12000000.0
2007-07-17 20:43:00,5.39207,5.39388,5.39207,5.39313,18000000.0
2007-07-17 20:44:00,5.39406,5.39406,5.39261,5.3929,18000000.0
2007-07-17 20:45:00,5.39288,5.39396,5.39263,5.39396,11000000.0
2007-07-17 20:46:00,5.39249,5.39353,5.39239,5.39288,18000000.0
2007-07-17 20:47:00,5.39286,5.39385,5.3924,5.39385,20000000.0
2007-07-17 20:48:00,5.39315,5.39395,5.39215,5.39335,17000000.0
2007-07-17 20:49:00,5.39301,5.39389,5.39248,5.39301,16000000.0
2007-07-17 20:50:00,5.39212,5.39391,5.39212,5.3932,8000000.0
2007-07-17 20:51:00,5.39404,5.39409,5.39252,5.39327,8000000.0
2007-07-17 20:52:00,5.39214,5.39233,5.39199,5.3923,12000000.0
2007-07-17 20:53:00,5.39249,5.39379,5.39216,5.39224,16000000.0
2007-07-17 20:54:00,5.39198,5.39371,5.39198,5.39325,15000000.0
2007-07-17 20:55:00,5.39275,5.39374,5.3922,5.39331,16000000.0
2007-07-17 20:56:00,5.3923,5.39317,5.39206,5.39265,7000000.0
2007-07-17 20:57:00,5.39268,5.39331,5.39201,5.39224,14000000.0
2007-07-17 20:58:00,5.3915,5.39294,5.3915,5.3926,10000000.0
2007-07-17 20:59:00,5.39373,5.39373,5.39173,5.39238,11000000.0
2007-07-17 21:00:00,5.39245,5.39342,5.39172,5.39224,14000000.0
2007-07-17 21:01:00,5.39256,5.3929,5.39199,5.39227,12000000.0
2007-07-17 21:02:00,5.39186,5.39221,5.39186,5.39205,17000000.0
2007-07-17 21:03:00,5.39231,5.39231,5.39138,5.39138,11000000.0
2007-07-17 21:04:00,5.3923,5.39295,5.39191,5.39226,10000000.0
2007-07-17 21:05:00,5.39359,5.39359,5.3917,5.3917,8000000.0
2007-07-17 21:06:00,5.39238,5.39274,5.39135,5.39215,13000000.0
2007-07-17 21:07:00,5.39272,5.39278,5.39151,5.39151,14000000.0
2007-07-17 21:08:00,5.39276,5.39299,5.39173,5.39299,8000000.0
2007-07-17 21:09:00,5.39148,5.39285,5.3912,5.3912,13000000.0
2007-07-17 21:10:00,5.39125,5.39125,5.39105,5.39105,17000000.0
2007-07-17 21:11:00,5.39289,5.39368,5.39218,5.39306,15000000.0
2007-07-17 21:12:00,5.39335,5.3937,5.39256,5.39315,11000000.0
2007-07-17 21:13:00,5.39297,5.39384,5.39246,5.39312,12000000.0
2007-07-17 21:14:00,5.39279,5.39393,5.39234,5.39273,14000000.0
2007-07-17 21:15:00,5.39295,5.39322,5.39222,5.39222,13000000.0
2007-07-17 21:16:00,5.39379,5.39425,5.39245,5.39269,12000000.0
2007-07-17 21:17:00,5.39325,5.39359,5.39239,5.39294,16000000.0
2007-07-17 21:18:00,5.39268,5.39321,5.39205,5.39321,15000000.0
2007-07-17 21:19:00,5.39346,5.39346,5.39218,5.39232,15000000.0
2007-07-17 21:20:00,5.39323,5.39323,5.39208,5.39238,8000000.0
2007-07-17 21:21:00,5.39166,5.39295,5.39166,5.39207,17000000.0
2007-07-17 21:22:00,5.3918,5.39299,5.3918,5.39242,11000000.0
2007-07-17 21:23:00,5.39168,5.39305,5.39168,5.39188,23000000.0
2007-07-17 21:24:00,5.39278,5.39327,5.39188,5.39275,13000000.0
2007-07-17 21:25:00,5.39298,5.39312,5.39201,5.39201,15000000.0
2007-07-17 21:26:00,5.39181,5.39261,5.39166,5.39258,10000000.0
2007-07-17 21:27:00,5.39244,5.39276,5.39195,5.3927,10000000.0
2007-07-17 21:28:00,5.3929,5.39335,5.3929,5.39335,13000000.0
2007-07-17 21:29:00,5.39358,5.39358,5.39219,5.39323,10000000.0
2007-07-17 21:30:00,5.39305,5.3934,5.39195,5.39211,16000000.0
2007-07-17 21:31:00,5.39349,5.39349,5.39223,5.39311,18000000.0
2007-07-17 21:32:00,5.39205,5.39205,5.39185,5.39198,15000000.0
2007-07-17 21:33:00,5.39411,5.39418,5.39259,5.39362,13000000.0
2007-07-17 21:34:00,5.3935,5.39358,5.39255,5.39284,9000000.0
2007-07-17 21:35:00,5.39364,5.39364,5.39241,5.39362,8000000.0
2007-07-17 21:36:00,5.39258,5.39361,5.39236,5.39361,18000000.0
2007-07-17 21:37:00,5.39268,5.39346,5.39195,5.39332,22000000.0
2007-07-17 21:38:00,5.39371,5.39371,5.39222,5.39276,9000000.0
2007-07-17 21:39:00,5.39195,5.39252,5.3919,5.39241,11000000.0
2007-07-17 21:40:00,5.39218,5.3927,5.39142,5.39197,19000000.0
2007-07-17 21:41:00,5.39259,5.39259,5.39136,5.39136,12000000.0
2007-07-17 21:42:00,5.39308,5.39308,5.39127,5.39181,11000000.0
2007-07-17 21:43:00,5.39167,5.39299,5.39167,5.39299,14000000.0
2007-07-17 21:44:00,5.39183,5.39283,5.39157,5.39157,13000000.0
2007-07-17 21:45:00,5.39293,5.39355,5.3922,5.39355,12000000.0
2007-07-17 21:46:00,5.39275,5.39352,5.39195,5.39205,14000000.0
2007-07-17 21:47:00,5.3923,5.39385,5.3923,5.39284,17000000.0
2007-07-17 21:48:00,5.39358,5.39395,5.39227,5.39395,16000000.0
2007-07-17 21:49:00,5.39382,5.39382,5.39241,5.39365,14000000.0
2007-07-17 21:50:00,5.39312,5.39337,5.39232,5.3928,13000000.0
2007-07-17 21:51:00,5.39263,5.39367,5.39227,5.39284,14000000.0
2007-07-17 21:52:00,5.39262,5.3936,5.39204,5.39299,17000000.0
2007-07-17 21:53:00,5.39247,5.39265,5.39186,5.39186,27000000.0
2007-07-17 21:54:00,5.39292,5.39338,5.39199,5.39288,10000000.0
2007-07-17 21:55:00,5.39374,5.39374,5.3925,5.39306,8000000.0
2007-07-17 21:56:00,5.3922,5.3922,5.39185,5.39195,16000000.0
2007-07-17 21:57:00,5.39204,5.39216,5.39183,5.39214,18000000.0
2007-07-17 21:58:00,5.39362,5.39362,5.39224,5.39224,18000000.0
2007-07-17 21:59:00,5.3932,5.39375,5.39255,5.39289,17000000.0
2007-07-17 22:00:00,5.39314,5.39422,5.39276,5.39342,9000000.0
2007-07-17 22:01:00,5.39284,5.39394,5.39268,5.39364,22000000.0
2007-07-17 22:02:00,5.39317,5.39439,5.39262,5.39439,11000000.0
2007-07-17 22:03:00,5.39294,5.39407,5.39294,5.39334,16000000.0
2007-07-17 22:04:00,5.39326,5.39394,5.39274,5.39351,12000000.0
2007-07-17 22:05:00,5.39354,5.39414,5.39321,5.39321,7000000.0
2007-07-17 22:06:00,5.39399,5.39399,5.39267,5.39365,15000000.0
2007-07-17 22:07:00,5.39406,5.39518,5.39338,5.39421,19000000.0
2007-07-17 22:08:00,5.39513,5.39513,5.39382,5.3946,11000000.0
2007-07-17 22:09:00,5.39434,5.3949,5.394,5.39424,10000000.0
2007-07-17 22:10:00,5.39436,5.39497,5.39402,5.39421,10000000.0
2007-07-17 22:11:00,5.39434,5.39506,5.39368,5.39439,18000000.0
2007-07-17 22:12:00,5.39471,5.3951,5.39413,5.39461,11000000.0
2007-07-17 22:13:00,5.39489,5.39532,5.39399,5.3941,14000000.0
2007-07-17 22:14:00,5.39485,5.3955,5.39398,5.39435,24000000.0
2007-07-17 22:15:00,5.39373,5.39487,5.39373,5.3944,13000000.0
2007-07-17 22:16:00,5.39474,5.39535,5.39467,5.39535,13000000.0
2007-07-17 22:17:00,5.39469,5.39509,5.39338,5.39338,8000000.0
2007-07-17 22:18:00,5.39398,5.39474,5.39364,5.39412,13000000.0
2007-07-17 22:19:00,5.39484,5.39511,5.39393,5.39497,14000000.0
2007-07-17 22:20:00,5.39493,5.39585,5.39439,5.39449,21000000.0
2007-07-17 22:21:00,5.39399,5.39542,5.39391,5.39499,13000000.0
2007-07-17 22:22:00,5.39377,5.3948,5.3934,5.39479,12000000.0
2007-07-17 22:23:00,5.39509,5.39509,5.39339,5.39435,18000000.0
2007-07-17 22:24:00,5.39541,5.39541,5.39363,5.3939,14000000.0
2007-07-17 22:25:00,5.39492,5.39492,5.39359,5.39359,13000000.0
2007-07-17 22:26:00,5.39424,5.39436,5.39346,5.39436,13000000.0
2007-07-17 22:27:00,5.39513,5.39513,5.39422,5.39456,16000000.0
2007-07-17 22:28:00,5.39543,5.39543,5.39393,5.39393,13000000.0
2007-07-17 22:29:00,5.39432,5.39479,5.39354,5.39354,21000000.0
2007-07-17 22:30:00,5.39393,5.3949,5.39393,5.3949,17000000.0
2007-07-17 22:31:00,5.39424,5.39463,5.39365,5.39365,10000000.0
2007-07-17 22:32:00,5.39327,5.39352,5.39327,5.39347,13000000.0
2007-07-17 22:33:00,5.39327,5.39355,5.39324,5.3933,13000000.0
2007-07-17 22:34:00,5.39421,5.39477,5.39358,5.39373,13000000.0
2007-07-17 22:35:00,5.3943,5.39505,5.39384,5.39483,19000000.0
2007-07-17 22:36:00,5.39457,5.39516,5.39378,5.39414,14000000.0
2007-07-17 22:37:00,5.39399,5.39498,5.39318,5.39413,17000000.0
2007-07-17 22:38:00,5.39456,5.39493,5.39398,5.39434,9000000.0
2007-07-17 22:39:00,5.39395,5.39468,5.39348,5.39357,20000000.0
2007-07-17 22:40:00,5.39425,5.39425,5.39405,5.39405,13000000.0
2007-07-17 22:41:00,5.39416,5.39416,5.39384,5.39384,13000000.0
2007-07-17 22:42:00,5.39438,5.39445,5.39425,5.39438,10000000.0
2007-07-17 22:43:00,5.39401,5.39426,5.39301,5.39403,15000000.0
2007-07-17 22:44:00,5.393,5.39429,5.393,5.39403,16000000.0
2007-07-17 22:45:00,5.39348,5.39412,5.39287,5.39412,14000000.0
2007-07-17 22:46:00,5.39293,5.39383,5.39293,5.39343,12000000.0
2007-07-17 22:47:00,5.39336,5.39342,5.39294,5.39294,7000000.0
2007-07-17 22:48:00,5.39465,5.39485,5.39465,5.39485,16000000.0
2007-07-17 22:49:00,5.39325,5.39358,5.39278,5.39358,10000000.0
2007-07-17 22:50:00,5.39301,5.39374,5.39242,5.39278,15000000.0
2007-07-17 22:51:00,5.39369,5.39369,5.39257,5.3929,17000000.0
2007-07-17 22:52:00,5.39297,5.3936,5.3926,5.3936,10000000.0
2007-07-17 22:53:00,5.39316,5.39338,5.39264,5.39317,20000000.0
2007-07-17 22:54:00,5.39279,5.39295,5.3927,5.3927,10000000.0
2007-07-17 22:55:00,5.39243,5.39292,5.39192,5.39228,12000000.0
2007-07-17 22:56:00,5.39282,5.39322,5.39185,5.39185,9000000.0
2007-07-17 22:57:00,5.39319,5.39319,5.39212,5.39234,18000000.0
2007-07-17 22:58:00,5.39196,5.3937,5.39196,5.3937,13000000.0
2007-07-17 22:59:00,5.39222,5.39323,5.39214,5.39285,10000000.0
2007-07-17 23:00:00,5.39185,5.39339,5.39185,5.39271,17000000.0
2007-07-17 23:01:00,5.39205,5.39348,5.39205,5.3927,13000000.0
2007-07-17 23:02:00,5.39361,5.39374,5.39228,5.39228,7000000.0
2007-07-17 23:03:00,5.39335,5.39371,5.39227,5.39282,16000000.0
2007-07-17 23:04:00,5.39272,5.3928,5.39181,5.39181,12000000.0
2007-07-17 23:05:00,5.39267,5.39273,5.39117,5.39117,11000000.0
2007-07-17 23:06:00,5.39176,5.39266,5.3915,5.39187,11000000.0
2007-07-17 23:07:00,5.39204,5.39262,5.3913,5.3913,13000000.0
2007-07-17 23:08:00,5.39225,5.39234,5.39105,5.39114,20000000.0
2007-07-17 23:09:00,5.39179,5.39251,5.39138,5.39181,16000000.0
2007-07-17 23:10:00,5.39224,5.39249,5.39131,5.39183,16000000.0
2007-07-17 23:11:00,5.39164,5.39217,5.39105,5.39123,10000000.0
2007-07-17 23:12:00,5.39194,5.39204,5.39104,5.39172,12000000.0
2007-07-17 23:13:00,5.39099,5.39193,5.39069,5.39159,16000000.0
2007-07-17 23:14:00,5.3924,5.3924,5.39082,5.3914,9000000.0
2007-07-17 23:15:00,5.39108,5.39236,5.3909,5.3909,9000000.0
2007-07-17 23:16:00,5.39219,5.39219,5.39067,5.39195,18000000.0
2007-07-17 23:17:00,5.39246,5.39249,5.3912,5.39134,8000000.0
2007-07-17 23:18:00,5.39184,5.39219,5.3913,5.39205,10000000.0
2007-07-17 23:19:00,5.39163,5.3919,5.39072,5.39072,9000000.0
2007-07-17 23:20:00,5.39102,5.39229,5.39097,5.39201,17000000.0
2007-07-17 23:21:00,5.39086,5.39201,5.39086,5.39165,11000000.0
2007-07-17 23:22:00,5.39027,5.39121,5.39027,5.39102,12000000.0
2007-07-17 23:23:00,5.39083,5.39093,5.38993,5.39015,12000000.0
2007-07-17 23:24:00,5.38986,5.39077,5.38986,5.39077,12000000.0
2007-07-17 23:25:00,5.39088,5.39088,5.38997,5.39063,9000000.0
2007-07-17 23:26:00,5.3898,5.39086,5.38959,5.38959,14000000.0
2007-07-17 23:27:00,5.39147,5.39147,5.38976,5.3899,17000000.0
2007-07-17 23:28:00,5.39101,5.39128,5.38974,5.3908,15000000.0
2007-07-17 23:29:00,5.38952,5.39102,5.38952,5.38987,11000000.0
2007-07-17 23:30:00,5.39024,5.39092,5.38943,5.39024,14000000.0
2007-07-17 23:31:00,5.38943,5.39068,5.38935,5.39023,7000000.0
2007-07-17 23:32:00,5.39039,5.39117,5.38968,5.3903,15000000.0
2007-07-17 23:33:00,5.39113,5.39113,5.38979,5.39021,7000000.0
2007-07-17 23:34:00,5.39052,5.39111,5.39025,5.39067,10000000.0
2007-07-17 23:35:00,5.39086,5.3914,5.39025,5.39062,12000000.0
2007-07-17 23:36:00,5.38935,5.38955,5.38935,5.38955,10000000.0
2007-07-17 23:37:00,5.39056,5.39129,5.39005,5.39129,14000000.0
2007-07-17 23:38:00,5.39139,5.39139,5.39036,5.39104,17000000.0
2007-07-17 23:39:00,5.39075,5.39138,5.39063,5.39063,9000000.0
2007-07-17 23:40:00,5.39147,5.3922,5.39085,5.39165,12000000.0
2007-07-17 23:41:00,5.39289,5.39306,5.39147,5.39193,9000000.0
2007-07-17 23:42:00,5.39291,5.39347,5.39161,5.39284,15000000.0
2007-07-17 23:43:00,5.39224,5.39274,5.39174,5.39259,13000000.0
2007-07-17 23:44:00,5.39214,5.39331,5.39214,5.39283,8000000.0
2007-07-17 23:45:00,5.39267,5.39389,5.39213,5.39319,12000000.0
2007-07-17 23:46:00,5.39185,5.39233,5.39138,5.39138,20000000.0
2007-07-17 23:47:00,5.39202,5.3926,5.39093,5.39183,19000000.0
2007-07-17 23:48:00,5.39187,5.39256,5.3911,5.39224,14000000.0
2007-07-17 23:49:00,5.39136,5.39246,5.39136,5.39204,12000000.0
2007-07-17 23:50:00,5.39262,5.39262,5.39154,5.39189,10000000.0
2007-07-17 23:51:00,5.3926,5.39272,5.39196,5.3925,14000000.0
2007-07-17 23:52:00,5.39261,5.39328,5.39218,5.39279,13000000.0
2007-07-17 23:53:00,5.39265,5.39331,5.392,5.392,16000000.0
2007-07-17 23:54:00,5.393,5.393,5.39191,5.39191,13000000.0
2007-07-17 23:55:00,5.39253,5.39279,5.39158,5.39202,16000000.0
2007-07-17 23:56:00,5.39107,5.39115,5.39095,5.39095,12000000.0
2007-07-17 23:57:00,5.39181,5.39272,5.39152,5.39152,14000000.0
2007-07-17 23:58:00,5.39165,5.39165,5.39145,5.39145,16000000.0
2007-07-17 23:59:00,5.39241,5.39282,5.39176,5.39176,12000000.0
2007-07-18 00:00:00,5.39225,5.3926,5.39133,5.39219,17000000.0
2007-07-18 00:01:00,5.39191,5.39272,5.39163,5.39206,12000000.0
2007-07-18 00:02:00,5.39162,5.39243,5.39142,5.39202,11000000.0
2007-07-18 00:03:00,5.39133,5.39206,5.39126,5.39142,7000000.0
2007-07-18 00:04:00,5.3923,5.39249,5.39121,5.39154,16000000.0
2007-07-18 00:05:00,5.39099,5.39275,5.39099,5.39199,17000000.0
2007-07-18 00:06:00,5.39196,5.39227,5.39109,5.39183,10000000.0
2007-07-18 00:07:00,5.39185,5.39227,5.3913,5.3919,19000000.0
2007-07-18 00:08:00,5.39162,5.39199,5.39127,5.39183,9000000.0
2007-07-18 00:09:00,5.39215,5.39228,5.39085,5.3919,19000000.0
2007-07-18 00:10:00,5.39167,5.39211,5.39127,5.39146,16000000.0
2007-07-18 00:11:00,5.39268,5.39277,5.39113,5.3918,9000000.0
2007-07-18 00:12:00,5.39183,5.39222,5.39119,5.39222,11000000.0
2007-07-18 00:13:00,5.39164,5.39182,5.3908,5.3908,8000000.0
2007-07-18 00:14:00,5.39175,5.39202,5.39083,5.39083,9000000.0
2007-07-18 00:15:00,5.39178,5.39233,5.39097,5.39199,15000000.0
2007-07-18 00:16:00,5.39192,5.39198,5.39113,5.39113,18000000.0
2007-07-18 00:17:00,5.39265,5.39285,5.39265,5.39265,21000000.0
2007-07-18 00:18:00,5.39216,5.39237,5.39144,5.39186,16000000.0
2007-07-18 00:19:00,5.39285,5.39285,5.39142,5.3919,12000000.0
2007-07-18 00:20:00,5.3921,5.39279,5.39143,5.39173,13000000.0
2007-07-18 00:21:00,5.39135,5.39284,5.39116,5.39284,13000000.0
2007-07-18 00:22:00,5.39235,5.39295,5.39148,5.39148,13000000.0
2007-07-18 00:23:00,5.39225,5.39281,5.3917,5.3917,11000000.0
2007-07-18 00:24:00,5.39113,5.39261,5.39113,5.39238,10000000.0
2007-07-18 00:25:00,5.39236,5.39261,5.3914,5.39187,16000000.0
2007-07-18 00:26:00,5.3927,5.39278,5.39142,5.39175,13000000.0
2007-07-18 00:27:00,5.39237,5.39244,5.39128,5.39148,16000000.0
2007-07-18 00:28:00,5.39135,5.3917,5.39077,5.39077,13000000.0
2007-07-18 00:29:00,5.39228,5.39228,5.39106,5.39142,10000000.0
2007-07-18 00:30:00,5.39156,5.39197,5.39078,5.39156,15000000.0
2007-07-18 00:31:00,5.39095,5.39168,5.39048,5.39143,18000000.0
2007-07-18 00:32:00,5.39121,5.39213,5.39085,5.3911,14000000.0
2007-07-18 00:33:00,5.39118,5.39179,5.39094,5.39144,13000000.0
2007-07-18 00:34:00,5.39105,5.39214,5.39105,5.39165,11000000.0
2007-07-18 00:35:00,5.39183,5.39183,5.39093,5.3916,13000000.0
2007-07-18 00:36:00,5.39121,5.39185,5.39094,5.39094,12000000.0
2007-07-18 00:37:00,5.39072,5.39191,5.39072,5.39134,10000000.0
2007-07-18 00:38:00,5.39118,5.39188,5.39105,5.39139,11000000.0
2007-07-18 00:39:00,5.39128,5.39128,5.39093,5.39096,16000000.0
2007-07-18 00:40:00,5.39104,5.39141,5.39029,5.39116,10000000.0
2007-07-18 00:41:00,5.39122,5.39122,5.39044,5.39075,15000000.0
2007-07-18 00:42:00,5.39084,5.39102,5.39015,5.39015,10000000.0
2007-07-18 00:43:00,5.39128,5.39142,5.39012,5.39029,8000000.0
2007-07-18 00:44:00,5.39013,5.3907,5.39013,5.3905,7000000.0
2007-07-18 00:45:00,5.39174,5.39174,5.3905,5.39052,10000000.0
2007-07-18 00:46:00,5.39139,5.39147,5.39035,5.39105,18000000.0
2007-07-18 00:47:00,5.39161,5.39187,5.39105,5.39134,18000000.0
2007-07-18 00:48:00,5.39171,5.39246,5.39114,5.39133,15000000.0
2007-07-18 00:49:00,5.39162,5.39244,5.39142,5.39182,19000000.0
2007-07-18 00:50:00,5.39171,5.39194,5.3908,5.39104,15000000.0
2007-07-18 00:51:00,5.39094,5.39199,5.39076,5.39161,12000000.0
2007-07-18 00:52:00,5.3913,5.39144,5.39041,5.39103,15000000.0
2007-07-18 00:53:00,5.39017,5.39076,5.38954,5.39037,9000000.0
2007-07-18 00:54:00,5.39015,5.39074,5.38958,5.39003,17000000.0
2007-07-18 00:55:00,5.39058,5.39076,5.3896,5.3896,11000000.0
2007-07-18 00:56:00,5.38946,5.39085,5.38933,5.38969,23000000.0
2007-07-18 00:57:00,5.3904,5.39063,5.3893,5.38982,11000000.0
2007-07-18 00:58:00,5.38928,5.38935,5.38915,5.38927,11000000.0
2007-07-18 00:59:00,5.3906,5.3906,5.38977,5.39008,11000000.0
2007-07-18 01:00:00,5.39074,5.39074,5.38892,5.38997,14000000.0
2007-07-18 01:01:00,5.39002,5.39036,5.38947,5.38947,9000000.0
2007-07-18 01:02:00,5.39015,5.3904,5.38929,5.38929,13000000.0
2007-07-18 01:03:00,5.38971,5.38997,5.38911,5.38924,18000000.0
2007-07-18 01:04:00,5.39007,5.39042,5.38945,5.38983,11000000.0
2007-07-18 01:05:00,5.38953,5.39048,5.38931,5.39027,13000000.0
2007-07-18 01:06:00,5.39011,5.39012,5.38887,5.38933,9000000.0
2007-07-18 01:07:00,5.38893,5.39008,5.38893,5.38991,15000000.0
2007-07-18 01:08:00,5.38989,5.3901,5.38871,5.3892,15000000.0
2007-07-18 01:09:00,5.38975,5.38989,5.38858,5.38936,14000000.0
2007-07-18 01:10:00,5.38963,5.39021,5.3887,5.38997,13000000.0
2007-07-18 01:11:00,5.38967,5.38996,5.3891,5.38953,7000000.0
2007-07-18 01:12:00,5.38924,5.39036,5.38872,5.38872,17000000.0
2007-07-18 01:13:00,5.38978,5.38978,5.38842,5.38926,18000000.0
2007-07-18 01:14:00,5.39012,5.39033,5.3881,5.38979,14000000.0
2007-07-18 01:15:00,5.38908,5.38965,5.3883,5.3883,10000000.0
2007-07-18 01:16:00,5.38876,5.38973,5.38859,5.38909,18000000.0
2007-07-18 01:17:00,5.38906,5.38912,5.38888,5.38901,16000000.0
2007-07-18 01:18:00,5.38979,5.38979,5.38826,5.38877,13000000.0
2007-07-18 01:19:00,5.38981,5.38981,5.38831,5.38974,12000000.0
2007-07-18 01:20:00,5.38894,5.38959,5.38809,5.38809,15000000.0
2007-07-18 01:21:00,5.38833,5.38965,5.38801,5.38965,14000000.0
2007-07-18 01:22:00,5.38944,5.38944,5.38811,5.3886,13000000.0
2007-07-18 01:23:00,5.38846,5.38851,5.38827,5.38843,14000000.0
2007-07-18 01:24:00,5.38965,5.38982,5.38919,5.38946,15000000.0
2007-07-18 01:25:00,5.38914,5.38914,5.38768,5.38768,17000000.0
2007-07-18 01:26:00,5.38893,5.38916,5.38787,5.38833,14000000.0
2007-07-18 01:27:00,5.38844,5.38906,5.38794,5.38899,13000000.0
2007-07-18 01:28:00,5.38947,5.38955,5.38918,5.38918,9000000.0
2007-07-18 01:29:00,5.38919,5.38919,5.3882,5.38849,11000000.0
2007-07-18 01:30:00,5.38792,5.38917,5.38792,5.38847,20000000.0
2007-07-18 01:31:00,5.38887,5.38896,5.38773,5.38773,9000000.0
2007-07-18 01:32:00,5.38954,5.38954,5.38863,5.38914,7000000.0
2007-07-18 01:33:00,5.38854,5.38888,5.38792,5.38826,13000000.0
2007-07-18 01:34:00,5.38922,5.38922,5.38768,5.38814,10000000.0
2007-07-18 01:35:00,5.38814,5.38827,5.3865,5.38791,17000000.0
2007-07-18 01:36:00,5.38631,5.38805,5.38631,5.38805,16000000.0
2007-07-18 01:37:00,5.38702,5.38845,5.38695,5.38723,13000000.0
2007-07-18 01:38:00,5.38721,5.38825,5.38697,5.38765,15000000.0
2007-07-18 01:39:00,5.38827,5.38827,5.38686,5.38803,13000000.0
2007-07-18 01:40:00,5.38646,5.38845,5.38646,5.38805,14000000.0
2007-07-18 01:41:00,5.38775,5.38807,5.38638,5.38771,12000000.0
2007-07-18 01:42:00,5.38732,5.38829,5.38702,5.38727,14000000.0
2007-07-18 01:43:00,5.38724,5.38869,5.38724,5.38844,18000000.0
2007-07-18 01:44:00,5.38812,5.3884,5.38756,5.38826,12000000.0
2007-07-18 01:45:00,5.38881,5.38888,5.38743,5.38815,19000000.0
2007-07-18 01:46:00,5.38892,5.38912,5.38744,5.38748,15000000.0
2007-07-18 01:47:00,5.389,5.38912,5.38711,5.38711,10000000.0
2007-07-18 01:48:00,5.38882,5.38901,5.38789,5.3887,14000000.0
2007-07-18 01:49:00,5.38826,5.38942,5.38745,5.38847,16000000.0
2007-07-18 01:50:00,5.38914,5.38949,5.38804,5.38903,18000000.0
2007-07-18 01:51:00,5.38825,5.38942,5.38811,5.38836,16000000.0
2007-07-18 01:52:00,5.3882,5.38918,5.38796,5.38844,10000000.0
2007-07-18 01:53:00,5.38899,5.38954,5.38838,5.38954,15000000.0
2007-07-18 01:54:00,5.38919,5.38965,5.38871,5.38898,14000000.0
2007-07-18 01:55:00,5.38929,5.38954,5.38848,5.38954,14000000.0
2007-07-18 01:56:00,5.38931,5.38931,5.3885,5.3885,8000000.0
2007-07-18 01:57:00,5.38899,5.38933,5.388,5.38918,10000000.0
2007-07-18 01:58:00,5.38778,5.38898,5.38666,5.388,21000000.0
2007-07-18 01:59:00,5.38804,5.38893,5.3873,5.3879,16000000.0
2007-07-18 02:00:00,5.38826,5.38826,5.38737,5.38744,11000000.0
2007-07-18 02:01:00,5.38813,5.38813,5.3872,5.38729,11000000.0
2007-07-18 02:02:00,5.3883,5.3883,5.388,5.38807,13000000.0
2007-07-18 02:03:00,5.38777,5.38825,5.3871,5.38773,8000000.0
2007-07-18 02:04:00,5.38712,5.38868,5.38712,5.38816,18000000.0
2007-07-18 02:05:00,5.38803,5.38909,5.38781,5.38822,14000000.0
2007-07-18 02:06:00,5.38817,5.38839,5.38747,5.38747,18000000.0
2007-07-18 02:07:00,5.38739,5.38759,5.3873,5.38755,12000000.0
2007-07-18 02:08:00,5.38918,5.38926,5.38824,5.38926,12000000.0
2007-07-18 02:09:00,5.38764,5.38899,5.38745,5.38787,11000000.0
2007-07-18 02:10:00,5.38839,5.38839,5.387,5.38783,10000000.0
2007-07-18 02:11:00,5.38671,5.38829,5.38671,5.38774,16000000.0
2007-07-18 02:12:00,5.3876,5.3884,5.38696,5.38822,17000000.0
2007-07-18 02:13:00,5.3871,5.38818,5.38691,5.38746,9000000.0
2007-07-18 02:14:00,5.38653,5.38794,5.38613,5.38624,16000000.0
2007-07-18 02:15:00,5.3873,5.38795,5.38599,5.3878,15000000.0
2007-07-18 02:16:00,5.38701,5.38701,5.38264,5.38273,16000000.0
2007-07-18 02:17:00,5.38201,5.38581,5.37986,5.38051,14000000.0
2007-07-18 02:18:00,5.3823,5.38485,5.38052,5.38232,16000000.0
2007-07-18 02:19:00,5.38179,5.38179,5.38004,5.38157,11000000.0
2007-07-18 02:20:00,5.38172,5.38186,5.37996,5.37996,10000000.0
2007-07-18 02:21:00,5.38033,5.38126,5.37835,5.37911,18000000.0
2007-07-18 02:22:00,5.37903,5.38004,5.37716,5.37801,15000000.0
2007-07-18 02:23:00,5.37788,5.37893,5.37699,5.37801,16000000.0
2007-07-18 02:24:00,5.3781,5.37987,5.37792,5.37923,12000000.0
2007-07-18 02:25:00,5.37993,5.37993,5.37805,5.37937,18000000.0
2007-07-18 02:26:00,5.37839,5.37981,5.37837,5.37981,8000000.0
2007-07-18 02:27:00,5.37845,5.38023,5.37845,5.37999,12000000.0
2007-07-18 02:28:00,5.37964,5.37977,5.37838,5.37922,15000000.0
2007-07-18 02:29:00,5.3789,5.38019,5.37873,5.37937,15000000.0
2007-07-18 02:30:00,5.37843,5.38034,5.37843,5.37993,19000000.0
2007-07-18 02:31:00,5.37987,5.37987,5.3779,5.37843,13000000.0
2007-07-18 02:32:00,5.38005,5.38005,5.37816,5.37928,17000000.0
2007-07-18 02:33:00,5.37847,5.37913,5.37815,5.37913,10000000.0
2007-07-18 02:34:00,5.37825,5.37842,5.37721,5.37755,11000000.0
2007-07-18 02:35:00,5.37804,5.37926,5.37719,5.37719,14000000.0
2007-07-18 02:36:00,5.37848,5.37848,5.37711,5.37739,13000000.0
2007-07-18 02:37:00,5.37861,5.37904,5.37691,5.37748,9000000.0
2007-07-18 02:38:00,5.37724,5.37863,5.3772,5.37728,12000000.0
2007-07-18 02:39:00,5.37932,5.37932,5.37782,5.3789,11000000.0
2007-07-18 02:40:00,5.37825,5.37911,5.37766,5.378,19000000.0
2007-07-18 02:41:00,5.37902,5.37904,5.37801,5.37894,12000000.0
2007-07-18 02:42:00,5.37821,5.37944,5.37813,5.3783,11000000.0
2007-07-18 02:43:00,5.37902,5.37971,5.37867,5.37912,12000000.0
2007-07-18 02:44:00,5.37923,5.38052,5.37918,5.38052,9000000.0
2007-07-18 02:45:00,5.38038,5.38055,5.37902,5.37902,13000000.0
2007-07-18 02:46:00,5.38006,5.3817,5.37993,5.3817,11000000.0
2007-07-18 02:47:00,5.38018,5.38134,5.38007,5.38007,10000000.0
2007-07-18 02:48:00,5.38059,5.38141,5.38021,5.38071,11000000.0
2007-07-18 02:49:00,5.38093,5.38149,5.38022,5.38092,10000000.0
2007-07-18 02:50:00,5.38044,5.38141,5.37995,5.38083,17000000.0
2007-07-18 02:51:00,5.38082,5.38145,5.38048,5.3808,15000000.0
2007-07-18 02:52:00,5.38084,5.38166,5.38063,5.38088,13000000.0
2007-07-18 02:53:00,5.38187,5.38187,5.38037,5.38093,12000000.0
2007-07-18 02:54:00,5.3818,5.38211,5.3805,5.3805,13000000.0
2007-07-18 02:55:00,5.3816,5.38179,5.38036,5.38144,13000000.0
2007-07-18 02:56:00,5.38151,5.38219,5.38103,5.38114,13000000.0
2007-07-18 02:57:00,5.38077,5.38168,5.38015,5.38015,10000000.0
2007-07-18 02:58:00,5.38076,5.38142,5.38042,5.38142,15000000.0
2007-07-18 02:59:00,5.38115,5.38139,5.37996,5.38005,12000000.0
2007-07-18 03:00:00,5.38072,5.38194,5.38056,5.381,17000000.0
2007-07-18 03:01:00,5.38101,5.38205,5.38101,5.38205,9000000.0
2007-07-18 03:02:00,5.38197,5.38227,5.38083,5.38188,15000000.0
2007-07-18 03:03:00,5.38195,5.38304,5.38158,5.38282,14000000.0
2007-07-18 03:04:00,5.38173,5.38347,5.38173,5.38186,11000000.0
2007-07-18 03:05:00,5.38294,5.38294,5.38156,5.38265,12000000.0
2007-07-18 03:06:00,5.38208,5.38288,5.3815,5.38288,12000000.0
2007-07-18 03:07:00,5.38213,5.383,5.38206,5.38264,18000000.0
2007-07-18 03:08:00,5.38248,5.38266,5.38178,5.38266,9000000.0
2007-07-18 03:09:00,5.38259,5.38272,5.38129,5.38129,9000000.0
2007-07-18 03:10:00,5.38248,5.38276,5.3818,5.38268,11000000.0
2007-07-18 03:11:00,5.38251,5.38303,5.3815,5.3827,16000000.0
2007-07-18 03:12:00,5.38213,5.38273,5.38193,5.38231,8000000.0
2007-07-18 03:13:00,5.38256,5.38329,5.38121,5.38329,12000000.0
2007-07-18 03:14:00,5.38309,5.38356,5.38246,5.38306,16000000.0
2007-07-18 03:15:00,5.38237,5.38316,5.38198,5.38316,10000000.0
2007-07-18 03:16:00,5.3836,5.3836,5.3824,5.38246,16000000.0
2007-07-18 03:17:00,5.38354,5.38409,5.38247,5.38409,16000000.0
2007-07-18 03:18:00,5.38318,5.38393,5.38301,5.38306,9000000.0
2007-07-18 03:19:00,5.38343,5.38404,5.38291,5.38307,10000000.0
2007-07-18 03:20:00,5.38397,5.38429,5.38277,5.38336,20000000.0
2007-07-18 03:21:00,5.38353,5.3843,5.38314,5.38323,18000000.0
2007-07-18 03:22:00,5.38464,5.38464,5.38334,5.38355,15000000.0
2007-07-18 03:23:00,5.38388,5.38399,5.38372,5.38395,15000000.0
2007-07-18 03:24:00,5.38467,5.38467,5.38232,5.38232,12000000.0
2007-07-18 03:25:00,5.38349,5.38481,5.38349,5.38394,15000000.0
2007-07-18 03:26:00,5.38438,5.3851,5.38314,5.38314,19000000.0
2007-07-18 03:27:00,5.38225,5.38225,5.38205,5.38225,8000000.0
2007-07-18 03:28:00,5.38383,5.38434,5.38308,5.38358,13000000.0
2007-07-18 03:29:00,5.38374,5.38431,5.3825,5.38369,9000000.0
2007-07-18 03:30:00,5.38354,5.38405,5.38283,5.38328,17000000.0
2007-07-18 03:31:00,5.38302,5.38399,5.38302,5.38352,7000000.0
2007-07-18 03:32:00,5.38247,5.38401,5.38247,5.38316,15000000.0
2007-07-18 03:33:00,5.38272,5.38321,5.38198,5.38254,14000000.0
2007-07-18 03:34:00,5.38387,5.38387,5.38252,5.38252,13000000.0
2007-07-18 03:35:00,5.38424,5.38433,5.3841,5.38427,9000000.0
2007-07-18 03:36:00,5.38401,5.38401,5.38239,5.38286,13000000.0
2007-07-18 03:37:00,5.38343,5.38343,5.3821,5.38263,13000000.0
2007-07-18 03:38:00,5.38342,5.38342,5.38149,5.38149,14000000.0
2007-07-18 03:39:00,5.38163,5.38239,5.38137,5.38187,11000000.0
2007-07-18 03:40:00,5.382,5.383,5.382,5.38259,12000000.0
2007-07-18 03:41:00,5.38185,5.38241,5.38108,5.38181,19000000.0
2007-07-18 03:42:00,5.38118,5.38251,5.38118,5.38251,10000000.0
2007-07-18 03:43:00,5.38171,5.38246,5.38116,5.38116,12000000.0
2007-07-18 03:44:00,5.38175,5.38241,5.38122,5.38241,12000000.0
2007-07-18 03:45:00,5.38259,5.38259,5.38146,5.38253,14000000.0
2007-07-18 03:46:00,5.38138,5.38275,5.38138,5.38257,13000000.0
2007-07-18 03:47:00,5.38171,5.38238,5.38097,5.38238,9000000.0
2007-07-18 03:48:00,5.38256,5.3827,5.38056,5.38064,8000000.0
2007-07-18 03:49:00,5.38114,5.38206,5.38114,5.38206,19000000.0
2007-07-18 03:50:00,5.3817,5.38279,5.38098,5.38218,12000000.0
2007-07-18 03:51:00,5.38149,5.38235,5.38112,5.38172,15000000.0
2007-07-18 03:52:00,5.38228,5.38252,5.38168,5.38214,11000000.0
2007-07-18 03:53:00,5.38223,5.38306,5.38169,5.38306,12000000.0
2007-07-18 03:54:00,5.383,5.38307,5.38196,5.38241,12000000.0
2007-07-18 03:55:00,5.38299,5.38337,5.38224,5.38239,12000000.0
2007-07-18 03:56:00,5.38306,5.38412,5.38252,5.38261,14000000.0
2007-07-18 03:57:00,5.38427,5.38427,5.38287,5.38333,15000000.0
2007-07-18 03:58:00,5.38424,5.38424,5.38241,5.38241,12000000.0
2007-07-18 03:59:00,5.38372,5.38372,5.38209,5.38329,17000000.0
2007-07-18 04:00:00,5.38399,5.38399,5.38187,5.38248,14000000.0
2007-07-18 04:01:00,5.38302,5.3838,5.38199,5.38308,13000000.0
2007-07-18 04:02:00,5.38306,5.38316,5.38187,5.38187,16000000.0
2007-07-18 04:03:00,5.3834,5.38342,5.38213,5.38342,14000000.0
2007-07-18 04:04:00,5.38346,5.38346,5.38177,5.38327,19000000.0
2007-07-18 04:05:00,5.38254,5.3833,5.38195,5.3824,12000000.0
2007-07-18 04:06:00,5.38257,5.38363,5.38201,5.38363,18000000.0
2007-07-18 04:07:00,5.3833,5.38424,5.38201,5.38215,16000000.0
2007-07-18 04:08:00,5.38316,5.38332,5.38175,5.38233,8000000.0
2007-07-18 04:09:00,5.38229,5.38315,5.38215,5.38215,13000000.0
2007-07-18 04:10:00,5.38299,5.38366,5.3818,5.38366,14000000.0
2007-07-18 04:11:00,5.38284,5.38343,5.38244,5.38304,18000000.0
2007-07-18 04:12:00,5.38341,5.38341,5.38226,5.3828,10000000.0
2007-07-18 04:13:00,5.38268,5.38294,5.38163,5.38225,14000000.0
2007-07-18 04:14:00,5.38236,5.38321,5.38193,5.38265,20000000.0
2007-07-18 04:15:00,5.38246,5.38332,5.38184,5.38249,14000000.0
2007-07-18 04:16:00,5.38241,5.38335,5.38204,5.38221,15000000.0
2007-07-18 04:17:00,5.38227,5.38346,5.382,5.38243,22000000.0
2007-07-18 04:18:00,5.38246,5.38293,5.38201,5.38201,17000000.0
2007-07-18 04:19:00,5.38242,5.38302,5.38228,5.38244,12000000.0
2007-07-18 04:20:00,5.38218,5.38325,5.38178,5.38251,17000000.0
2007-07-18 04:21:00,5.38205,5.38266,5.38204,5.38245,13000000.0
2007-07-18 04:22:00,5.38279,5.38292,5.38268,5.38281,14000000.0
2007-07-18 04:23:00,5.38265,5.38265,5.38245,5.38265,9000000.0
2007-07-18 04:24:00,5.38275,5.38313,5.38221,5.3823,9000000.0
2007-07-18 04:25:00,5.38316,5.38331,5.38184,5.38321,13000000.0
2007-07-18 04:26:00,5.38322,5.38322,5.38193,5.38313,12000000.0
2007-07-18 04:27:00,5.38321,5.38352,5.38208,5.38254,16000000.0
2007-07-18 04:28:00,5.38278,5.3834,5.38199,5.38246,11000000.0
2007-07-18 04:29:00,5.38242,5.38322,5.38207,5.38291,20000000.0
2007-07-18 04:30:00,5.38232,5.38293,5.38178,5.38267,16000000.0
2007-07-18 04:31:00,5.38208,5.38307,5.38177,5.38206,12000000.0
2007-07-18 04:32:00,5.3821,5.38279,5.3819,5.38213,11000000.0
2007-07-18 04:33:00,5.38332,5.38332,5.38163,5.38227,14000000.0
2007-07-18 04:34:00,5.38264,5.38264,5.38175,5.38222,11000000.0
2007-07-18 04:35:00,5.38279,5.38279,5.38144,5.38177,14000000.0
2007-07-18 04:36:00,5.38196,5.38207,5.38131,5.38146,11000000.0
2007-07-18 04:37:00,5.38154,5.38248,5.38098,5.38216,15000000.0
2007-07-18 04:38:00,5.38076,5.38154,5.38074,5.38084,7000000.0
2007-07-18 04:39:00,5.38246,5.38246,5.38053,5.38114,19000000.0
2007-07-18 04:40:00,5.38141,5.38194,5.381,5.38143,14000000.0
2007-07-18 04:41:00,5.38128,5.38204,5.38071,5.38071,12000000.0
2007-07-18 04:42:00,5.38179,5.38179,5.3808,5.38146,11000000.0
2007-07-18 04:43:00,5.38077,5.38192,5.38077,5.38095,15000000.0
2007-07-18 04:44:00,5.38115,5.38133,5.38023,5.38108,13000000.0
2007-07-18 04:45:00,5.38009,5.3803,5.38006,5.3801,19000000.0
2007-07-18 04:46:00,5.37984,5.38143,5.37984,5.38053,14000000.0
2007-07-18 04:47:00,5.38122,5.38132,5.38013,5.38132,7000000.0
2007-07-18 04:48:00,5.38002,5.3814,5.37956,5.38112,14000000.0
2007-07-18 04:49:00,5.38005,5.38079,5.37971,5.38079,12000000.0
2007-07-18 04:50:00,5.381,5.38101,5.37959,5.37996,9000000.0
2007-07-18 04:51:00,5.38076,5.38076,5.37986,5.38005,16000000.0
2007-07-18 04:52:00,5.37955,5.3799,5.37912,5.37918,14000000.0
2007-07-18 04:53:00,5.37975,5.38026,5.37921,5.37921,12000000.0
2007-07-18 04:54:00,5.38035,5.38047,5.37903,5.37903,9000000.0
2007-07-18 04:55:00,5.38046,5.38092,5.37883,5.37883,19000000.0
2007-07-18 04:56:00,5.37969,5.37978,5.37884,5.3791,17000000.0
2007-07-18 04:57:00,5.37972,5.38004,5.37893,5.379,15000000.0
2007-07-18 04:58:00,5.37891,5.37894,5.37795,5.37894,7000000.0
2007-07-18 04:59:00,5.37912,5.37934,5.37823,5.37919,10000000.0
2007-07-18 05:00:00,5.37782,5.37892,5.37766,5.37833,19000000.0
2007-07-18 05:01:00,5.37806,5.37872,5.37774,5.37844,8000000.0
2007-07-18 05:02:00,5.3785,5.37923,5.37839,5.37923,8000000.0
2007-07-18 05:03:00,5.37842,5.37882,5.37746,5.37822,13000000.0
2007-07-18 05:04:00,5.37777,5.37871,5.37763,5.37835,16000000.0
2007-07-18 05:05:00,5.37743,5.37886,5.37743,5.37759,17000000.0
2007-07-18 05:06:00,5.37835,5.37865,5.3775,5.3775,15000000.0
2007-07-18 05:07:00,5.37912,5.37912,5.37754,5.37819,9000000.0
2007-07-18 05:08:00,5.37903,5.3795,5.37828,5.37925,14000000.0
2007-07-18 05:09:00,5.37946,5.37969,5.37867,5.37947,15000000.0
2007-07-18 05:10:00,5.37949,5.38001,5.37906,5.37928,13000000.0
2007-07-18 05:11:00,5.38017,5.38017,5.37907,5.37948,13000000.0
2007-07-18 05:12:00,5.37891,5.37908,5.37878,5.37878,15000000.0
2007-07-18 05:13:00,5.37964,5.37964,5.37842,5.37873,14000000.0
2007-07-18 05:14:00,5.37787,5.3789,5.3777,5.37812,13000000.0
2007-07-18 05:15:00,5.37838,5.37874,5.37721,5.37829,15000000.0
2007-07-18 05:16:00,5.37819,5.37822,5.37675,5.37822,12000000.0
2007-07-18 05:17:00,5.3779,5.3782,5.37717,5.37717,13000000.0
2007-07-18 05:18:00,5.37692,5.37953,5.37692,5.37953,14000000.0
2007-07-18 05:19:00,5.37942,5.37942,5.37852,5.37899,9000000.0
2007-07-18 05:20:00,5.3799,5.3799,5.37831,5.37871,12000000.0
2007-07-18 05:21:00,5.37809,5.37883,5.37764,5.37834,9000000.0
2007-07-18 05:22:00,5.37786,5.37868,5.37732,5.37818,13000000.0
2007-07-18 05:23:00,5.37899,5.37899,5.37738,5.37831,9000000.0
2007-07-18 05:24:00,5.37769,5.37897,5.37768,5.37897,13000000.0
2007-07-18 05:25:00,5.37939,5.37939,5.37788,5.3787,10000000.0
2007-07-18 05:26:00,5.37861,5.37873,5.37757,5.37757,11000000.0
2007-07-18 05:27:00,5.37814,5.37866,5.37782,5.37821,20000000.0
2007-07-18 05:28:00,5.37914,5.37914,5.37744,5.37796,11000000.0
2007-07-18 05:29:00,5.3777,5.37791,5.37722,5.37779,8000000.0
2007-07-18 05:30:00,5.37795,5.37795,5.3761,5.37762,13000000.0
2007-07-18 05:31:00,5.37805,5.3781,5.37696,5.37807,12000000.0
2007-07-18 05:32:00,5.37765,5.37788,5.37728,5.37788,14000000.0
2007-07-18 05:33:00,5.37741,5.37762,5.3767,5.37727,10000000.0
2007-07-18 05:34:00,5.37735,5.37821,5.37653,5.37707,14000000.0
2007-07-18 05:35:00,5.37803,5.37803,5.37644,5.37786,16000000.0
2007-07-18 05:36:00,5.37663,5.37786,5.37661,5.37696,11000000.0
2007-07-18 05:37:00,5.37693,5.37845,5.37693,5.37728,14000000.0
2007-07-18 05:38:00,5.37778,5.37802,5.37697,5.37697,12000000.0
2007-07-18 05:39:00,5.37818,5.37825,5.37805,5.37825,16000000.0
2007-07-18 05:40:00,5.3773,5.37793,5.37667,5.37793,15000000.0
2007-07-18 05:41:00,5.37812,5.3782,5.37707,5.37759,11000000.0
2007-07-18 05:42:00,5.37827,5.37829,5.37718,5.37812,20000000.0
2007-07-18 05:43:00,5.37806,5.37806,5.37617,5.37682,13000000.0
2007-07-18 05:44:00,5.37641,5.37732,5.37641,5.37641,10000000.0
2007-07-18 05:45:00,5.37631,5.37728,5.37631,5.37728,9000000.0
2007-07-18 05:46:00,5.37741,5.37796,5.37649,5.37716,24000000.0
2007-07-18 05:47:00,5.37737,5.37779,5.37645,5.37692,16000000.0
2007-07-18 05:48:00,5.37727,5.37753,5.37667,5.37667,8000000.0
2007-07-18 05:49:00,5.37695,5.37717,5.3766,5.37666,7000000.0
2007-07-18 05:50:00,5.37635,5.37705,5.37635,5.37665,11000000.0
2007-07-18 05:51:00,5.37769,5.37769,5.37681,5.37728,18000000.0
2007-07-18 05:52:00,5.37726,5.37729,5.37707,5.37707,9000000.0
2007-07-18 05:53:00,5.37707,5.37782,5.37688,5.37782,15000000.0
2007-07-18 05:54:00,5.37768,5.37815,5.37768,5.37799,14000000.0
2007-07-18 05:55:00,5.37668,5.37752,5.37609,5.37664,15000000.0
2007-07-18 05:56:00,5.37666,5.37741,5.37632,5.37741,23000000.0
2007-07-18 05:57:00,5.37664,5.37747,5.37664,5.37689,17000000.0
2007-07-18 05:58:00,5.37704,5.37704,5.37593,5.37657,11000000.0
2007-07-18 05:59:00,5.37637,5.37694,5.37582,5.37676,13000000.0
2007-07-18 06:00:00,5.37626,5.37735,5.37597,5.37699,18000000.0
2007-07-18 06:01:00,5.37613,5.37653,5.37553,5.37586,9000000.0
2007-07-18 06:02:00,5.37712,5.37732,5.37558,5.37558,16000000.0
2007-07-18 06:03:00,5.37599,5.37633,5.37498,5.37585,12000000.0
2007-07-18 06:04:00,5.37663,5.37663,5.37529,5.37602,17000000.0
2007-07-18 06:05:00,5.37552,5.37628,5.37429,5.37429,11000000.0
2007-07-18 06:06:00,5.37552,5.37619,5.37468,5.37514,14000000.0
2007-07-18 06:07:00,5.37544,5.376,5.37438,5.37504,13000000.0
2007-07-18 06:08:00,5.37443,5.37595,5.37409,5.37478,13000000.0
2007-07-18 06:09:00,5.37586,5.37603,5.37478,5.37563,11000000.0
2007-07-18 06:10:00,5.3752,5.37575,5.37478,5.37543,8000000.0
2007-07-18 06:11:00,5.37604,5.37679,5.37488,5.37559,17000000.0
2007-07-18 06:12:00,5.37493,5.37655,5.3745,5.37655,13000000.0
2007-07-18 06:13:00,5.37538,5.37552,5.37426,5.37426,13000000.0
2007-07-18 06:14:00,5.37471,5.3758,5.3743,5.37506,11000000.0
2007-07-18 06:15:00,5.37495,5.37589,5.37458,5.37514,16000000.0
2007-07-18 06:16:00,5.37513,5.3762,5.37458,5.37494,13000000.0
2007-07-18 06:17:00,5.37527,5.37559,5.37442,5.37555,18000000.0
2007-07-18 06:18:00,5.376,5.376,5.37474,5.37485,11000000.0
2007-07-18 06:19:00,5.37466,5.3753,5.37437,5.375,7000000.0
2007-07-18 06:20:00,5.37559,5.37559,5.37435,5.37435,17000000.0
2007-07-18 06:21:00,5.37552,5.37658,5.37435,5.3762,13000000.0
2007-07-18 06:22:00,5.37514,5.37671,5.37514,5.37577,19000000.0
2007-07-18 06:23:00,5.37549,5.37647,5.37442,5.3752,19000000.0
2007-07-18 06:24:00,5.37477,5.37611,5.37451,5.37531,20000000.0
2007-07-18 06:25:00,5.37507,5.37592,5.37494,5.37577,8000000.0
2007-07-18 06:26:00,5.37436,5.3758,5.37436,5.37522,19000000.0
2007-07-18 06:27:00,5.37561,5.37591,5.37429,5.37562,12000000.0
2007-07-18 06:28:00,5.37552,5.37552,5.37402,5.37402,10000000.0
2007-07-18 06:29:00,5.37468,5.37594,5.37445,5.37589,10000000.0
2007-07-18 06:30:00,5.37493,5.37565,5.37421,5.37504,12000000.0
2007-07-18 06:31:00,5.37426,5.37581,5.37426,5.37553,15000000.0
2007-07-18 06:32:00,5.37358,5.37596,5.37358,5.37596,11000000.0
2007-07-18 06:33:00,5.37424,5.37538,5.37369,5.37369,13000000.0
2007-07-18 06:34:00,5.37461,5.37484,5.37324,5.37324,7000000.0
2007-07-18 06:35:00,5.3733,5.37544,5.3733,5.37489,11000000.0
2007-07-18 06:36:00,5.37479,5.37543,5.3746,5.37518,7000000.0
2007-07-18 06:37:00,5.37481,5.37682,5.37481,5.37682,9000000.0
2007-07-18 06:38:00,5.37689,5.37689,5.37537,5.37608,11000000.0
2007-07-18 06:39:00,5.3774,5.37771,5.37643,5.37771,14000000.0
2007-07-18 06:40:00,5.37675,5.3792,5.37675,5.37899,12000000.0
2007-07-18 06:41:00,5.37834,5.37915,5.37768,5.37833,17000000.0
2007-07-18 06:42:00,5.37861,5.37918,5.37786,5.37918,13000000.0
2007-07-18 06:43:00,5.37876,5.37876,5.37504,5.37658,11000000.0
2007-07-18 06:44:00,5.37479,5.37712,5.37479,5.37712,15000000.0
2007-07-18 06:45:00,5.37657,5.37669,5.37541,5.37596,10000000.0
2007-07-18 06:46:00,5.37494,5.3754,5.37392,5.3746,14000000.0
2007-07-18 06:47:00,5.37479,5.37546,5.37416,5.37447,10000000.0
2007-07-18 06:48:00,5.37547,5.37568,5.37463,5.37488,13000000.0
2007-07-18 06:49:00,5.37598,5.37644,5.37499,5.37579,15000000.0
2007-07-18 06:50:00,5.37555,5.37635,5.37459,5.37632,16000000.0
2007-07-18 06:51:00,5.37505,5.37562,5.37335,5.37511,14000000.0
2007-07-18 06:52:00,5.37484,5.37525,5.37421,5.37517,10000000.0
2007-07-18 06:53:00,5.3755,5.37579,5.3747,5.37579,12000000.0
2007-07-18 06:54:00,5.37543,5.37577,5.37443,5.37486,14000000.0
2007-07-18 06:55:00,5.37578,5.3759,5.37433,5.37486,18000000.0
2007-07-18 06:56:00,5.37539,5.37599,5.37483,5.37594,19000000.0
2007-07-18 06:57:00,5.37487,5.37558,5.37457,5.37475,8000000.0
2007-07-18 06:58:00,5.3748,5.37589,5.37438,5.37487,10000000.0
2007-07-18 06:59:00,5.37543,5.37543,5.3733,5.37492,17000000.0
2007-07-18 07:00:00,5.37426,5.37455,5.37267,5.3738,11000000.0
2007-07-18 07:01:00,5.37332,5.37386,5.37285,5.37386,11000000.0
2007-07-18 07:02:00,5.37314,5.37455,5.37314,5.3737,13000000.0
2007-07-18 07:03:00,5.37362,5.37468,5.37327,5.37344,12000000.0
2007-07-18 07:04:00,5.37398,5.37498,5.37356,5.37401,18000000.0
2007-07-18 07:05:00,5.37472,5.37522,5.37409,5.37468,12000000.0
2007-07-18 07:06:00,5.37376,5.37517,5.37368,5.37433,15000000.0
2007-07-18 07:07:00,5.37452,5.37452,5.37415,5.37431,11000000.0
2007-07-18 07:08:00,5.37446,5.37449,5.3741,5.37438,9000000.0
2007-07-18 07:09:00,5.37434,5.37515,5.37425,5.37514,15000000.0
2007-07-18 07:10:00,5.37528,5.37564,5.37412,5.37512,19000000.0
2007-07-18 07:11:00,5.37558,5.37571,5.37449,5.37571,9000000.0
2007-07-18 07:12:00,5.37484,5.37555,5.37425,5.37485,12000000.0
2007-07-18 07:13:00,5.37451,5.37573,5.37451,5.375,19000000.0
2007-07-18 07:14:00,5.37438,5.37598,5.37438,5.37556,8000000.0
2007-07-18 07:15:00,5.37544,5.37593,5.37489,5.37489,16000000.0
2007-07-18 07:16:00,5.37624,5.37655,5.37509,5.37645,18000000.0
2007-07-18 07:17:00,5.37614,5.37663,5.37495,5.3753,22000000.0
2007-07-18 07:18:00,5.37614,5.37614,5.37494,5.37548,16000000.0
2007-07-18 07:19:00,5.37615,5.37632,5.37508,5.37508,17000000.0
2007-07-18 07:20:00,5.37698,5.37698,5.37583,5.37583,14000000.0
2007-07-18 07:21:00,5.37475,5.37649,5.37475,5.37558,16000000.0
2007-07-18 07:22:00,5.37579,5.37648,5.37497,5.37543,14000000.0
2007-07-18 07:23:00,5.37597,5.3762,5.37512,5.3762,17000000.0
2007-07-18 07:24:00,5.37653,5.37659,5.37492,5.37492,9000000.0
2007-07-18 07:25:00,5.37603,5.37615,5.37497,5.37539,13000000.0
2007-07-18 07:26:00,5.3762,5.3762,5.37506,5.37549,13000000.0
2007-07-18 07:27:00,5.37523,5.37625,5.37523,5.37625,7000000.0
2007-07-18 07:28:00,5.37625,5.37625,5.3744,5.37543,18000000.0
2007-07-18 07:29:00,5.37638,5.37638,5.37512,5.37598,8000000.0
2007-07-18 07:30:00,5.37533,5.37615,5.37484,5.37555,16000000.0
2007-07-18 07:31:00,5.3755,5.3755,5.37514,5.37535,15000000.0
2007-07-18 07:32:00,5.37496,5.37538,5.37368,5.3738,13000000.0
2007-07-18 07:33:00,5.37437,5.37484,5.37382,5.37382,8000000.0
2007-07-18 07:34:00,5.37387,5.37594,5.37387,5.37594,11000000.0
2007-07-18 07:35:00,5.37498,5.37549,5.37476,5.37526,16000000.0
2007-07-18 07:36:00,5.37518,5.37628,5.37503,5.37628,11000000.0
2007-07-18 07:37:00,5.37587,5.37607,5.37499,5.37607,17000000.0
2007-07-18 07:38:00,5.37619,5.37634,5.3755,5.37611,9000000.0
2007-07-18 07:39:00,5.37681,5.37681,5.37507,5.3756,12000000.0
2007-07-18 07:40:00,5.37557,5.37659,5.37524,5.3761,14000000.0
2007-07-18 07:41:00,5.3758,5.37704,5.37568,5.37704,14000000.0
2007-07-18 07:42:00,5.3766,5.37682,5.37545,5.37634,8000000.0
2007-07-18 07:43:00,5.37735,5.37739,5.37595,5.37714,15000000.0
2007-07-18 07:44:00,5.376,5.37758,5.376,5.37674,13000000.0
2007-07-18 07:45:00,5.37731,5.37746,5.376,5.376,19000000.0
2007-07-18 07:46:00,5.37658,5.37719,5.37556,5.37556,11000000.0
2007-07-18 07:47:00,5.37645,5.37705,5.37585,5.37705,16000000.0
2007-07-18 07:48:00,5.37677,5.37721,5.37576,5.37721,9000000.0
2007-07-18 07:49:00,5.37689,5.37767,5.37654,5.37759,11000000.0
2007-07-18 07:50:00,5.37827,5.37827,5.37655,5.3767,11000000.0
2007-07-18 07:51:00,5.37714,5.37838,5.37654,5.37654,13000000.0
2007-07-18 07:52:00,5.37726,5.37822,5.377,5.37802,14000000.0
2007-07-18 07:53:00,5.37778,5.37818,5.37691,5.37772,10000000.0
2007-07-18 07:54:00,5.37734,5.37859,5.37699,5.37818,17000000.0
2007-07-18 07:55:00,5.37851,5.37908,5.37768,5.37908,10000000.0
2007-07-18 07:56:00,5.37931,5.37931,5.37733,5.37867,11000000.0
2007-07-18 07:57:00,5.37855,5.37963,5.37786,5.37954,11000000.0
2007-07-18 07:58:00,5.37992,5.38035,5.37862,5.37916,24000000.0
2007-07-18 07:59:00,5.38052,5.38089,5.37955,5.38014,11000000.0
2007-07-18 08:00:00,5.38027,5.38092,5.37945,5.38034,14000000.0
2007-07-18 08:01:00,5.38138,5.38157,5.38007,5.38157,15000000.0
2007-07-18 08:02:00,5.38145,5.38145,5.38004,5.38113,16000000.0
2007-07-18 08:03:00,5.38162,5.38223,5.38087,5.38189,10000000.0
2007-07-18 08:04:00,5.38073,5.38253,5.38071,5.38222,13000000.0
2007-07-18 08:05:00,5.38285,5.38285,5.38093,5.38093,18000000.0
2007-07-18 08:06:00,5.38126,5.38275,5.3808,5.38249,14000000.0
2007-07-18 08:07:00,5.38267,5.38267,5.37999,5.37999,11000000.0
2007-07-18 08:08:00,5.38081,5.38124,5.37963,5.38041,19000000.0
2007-07-18 08:09:00,5.38136,5.38137,5.37891,5.37904,9000000.0
2007-07-18 08:10:00,5.37888,5.38018,5.37877,5.37934,8000000.0
2007-07-18 08:11:00,5.37979,5.38022,5.37853,5.37884,16000000.0
2007-07-18 08:12:00,5.37948,5.38032,5.37875,5.38032,16000000.0
2007-07-18 08:13:00,5.37987,5.38034,5.37894,5.37934,15000000.0
2007-07-18 08:14:00,5.37961,5.38061,5.37898,5.3795,15000000.0
2007-07-18 08:15:00,5.37969,5.38027,5.37969,5.3802,14000000.0
2007-07-18 08:16:00,5.37912,5.38024,5.37912,5.38024,14000000.0
2007-07-18 08:17:00,5.38014,5.38099,5.379,5.38003,15000000.0
2007-07-18 08:18:00,5.38072,5.38072,5.37929,5.37985,11000000.0
2007-07-18 08:19:00,5.3799,5.38056,5.3793,5.38013,16000000.0
2007-07-18 08:20:00,5.38086,5.38087,5.3796,5.3796,17000000.0
2007-07-18 08:21:00,5.38117,5.38136,5.37984,5.38055,15000000.0
2007-07-18 08:22:00,5.38108,5.38117,5.37954,5.37954,8000000.0
2007-07-18 08:23:00,5.37954,5.3804,5.37942,5.38027,15000000.0
2007-07-18 08:24:00,5.37939,5.38041,5.37939,5.37972,8000000.0
2007-07-18 08:25:00,5.38042,5.38062,5.3795,5.38033,17000000.0
2007-07-18 08:26:00,5.38068,5.3808,5.3793,5.3793,14000000.0
2007-07-18 08:27:00,5.38084,5.38224,5.38038,5.38208,9000000.0
2007-07-18 08:28:00,5.38119,5.38231,5.38079,5.38231,11000000.0
2007-07-18 08:29:00,5.38276,5.38288,5.38095,5.38288,15000000.0
2007-07-18 08:30:00,5.38163,5.38273,5.38151,5.38196,10000000.0
2007-07-18 08:31:00,5.38189,5.38277,5.37996,5.38277,17000000.0
2007-07-18 08:32:00,5.38188,5.38188,5.37917,5.38079,20000000.0
2007-07-18 08:33:00,5.38047,5.3807,5.37968,5.38045,7000000.0
2007-07-18 08:34:00,5.3792,5.38062,5.3789,5.38062,8000000.0
2007-07-18 08:35:00,5.37978,5.38036,5.3786,5.3786,19000000.0
2007-07-18 08:36:00,5.37894,5.38,5.37838,5.38,14000000.0
2007-07-18 08:37:00,5.37867,5.37957,5.3776,5.37942,12000000.0
2007-07-18 08:38:00,5.37879,5.37983,5.37806,5.37877,13000000.0
2007-07-18 08:39:00,5.37956,5.37982,5.37795,5.37849,14000000.0
2007-07-18 08:40:00,5.37887,5.3797,5.37772,5.37836,12000000.0
2007-07-18 08:41:00,5.38026,5.38076,5.37878,5.37994,11000000.0
2007-07-18 08:42:00,5.38009,5.38104,5.3794,5.37952,18000000.0
2007-07-18 08:43:00,5.37954,5.38123,5.37893,5.38123,8000000.0
2007-07-18 08:44:00,5.37994,5.3816,5.37972,5.38136,12000000.0
2007-07-18 08:45:00,5.3815,5.38185,5.38013,5.3812,20000000.0
2007-07-18 08:46:00,5.3809,5.38236,5.38074,5.38147,10000000.0
2007-07-18 08:47:00,5.38161,5.38224,5.38084,5.38113,13000000.0
2007-07-18 08:48:00,5.38079,5.38199,5.3799,5.38038,16000000.0
2007-07-18 08:49:00,5.38152,5.38169,5.38011,5.3815,9000000.0
2007-07-18 08:50:00,5.38156,5.38276,5.38079,5.38255,17000000.0
2007-07-18 08:51:00,5.38062,5.3821,5.3806,5.38176,8000000.0
2007-07-18 08:52:00,5.38179,5.38222,5.38017,5.38174,20000000.0
2007-07-18 08:53:00,5.38075,5.38101,5.37961,5.38029,16000000.0
2007-07-18 08:54:00,5.38079,5.38098,5.37941,5.37999,15000000.0
2007-07-18 08:55:00,5.38066,5.3814,5.37899,5.3803,12000000.0
2007-07-18 08:56:00,5.3798,5.38148,5.3796,5.38063,14000000.0
2007-07-18 08:57:00,5.38058,5.38105,5.37993,5.38105,14000000.0
2007-07-18 08:58:00,5.38105,5.38105,5.37899,5.38098,15000000.0
2007-07-18 08:59:00,5.38041,5.38065,5.37943,5.38043,15000000.0
2007-07-18 09:00:00,5.38005,5.38043,5.37853,5.38016,14000000.0
2007-07-18 09:01:00,5.37945,5.38052,5.37836,5.37979,14000000.0
2007-07-18 09:02:00,5.37941,5.37968,5.37825,5.3795,17000000.0
2007-07-18 09:03:00,5.37984,5.3805,5.37828,5.37957,16000000.0
2007-07-18 09:04:00,5.37931,5.38099,5.37931,5.38023,10000000.0
2007-07-18 09:05:00,5.38143,5.38143,5.38027,5.38064,14000000.0
2007-07-18 09:06:00,5.38067,5.3815,5.38047,5.38126,14000000.0
2007-07-18 09:07:00,5.38054,5.38137,5.38009,5.38009,9000000.0
2007-07-18 09:08:00,5.38262,5.38282,5.38077,5.38266,17000000.0
2007-07-18 09:09:00,5.38378,5.38379,5.38201,5.38276,9000000.0
2007-07-18 09:10:00,5.38208,5.38346,5.38113,5.38148,12000000.0
2007-07-18 09:11:00,5.38238,5.38273,5.38082,5.38232,15000000.0
2007-07-18 09:12:00,5.38237,5.38237,5.38056,5.38056,14000000.0
2007-07-18 09:13:00,5.38158,5.38267,5.38127,5.38267,12000000.0
2007-07-18 09:14:00,5.38236,5.38236,5.38061,5.38161,13000000.0
2007-07-18 09:15:00,5.38043,5.38184,5.38043,5.38124,13000000.0
2007-07-18 09:16:00,5.38141,5.38147,5.38049,5.38096,10000000.0
2007-07-18 09:17:00,5.38101,5.38198,5.38094,5.38198,14000000.0
2007-07-18 09:18:00,5.38134,5.3822,5.3806,5.38115,16000000.0
2007-07-18 09:19:00,5.38208,5.38378,5.38147,5.38168,14000000.0
2007-07-18 09:20:00,5.38214,5.3834,5.38199,5.38334,11000000.0
2007-07-18 09:21:00,5.38459,5.38482,5.3826,5.38392,11000000.0
2007-07-18 09:22:00,5.38321,5.38487,5.38295,5.38408,18000000.0
2007-07-18 09:23:00,5.38332,5.38454,5.38226,5.38403,18000000.0
2007-07-18 09:24:00,5.38265,5.38385,5.38261,5.38303,18000000.0
2007-07-18 09:25:00,5.38289,5.38341,5.38168,5.38218,13000000.0
2007-07-18 09:26:00,5.38292,5.38312,5.38153,5.38245,13000000.0
2007-07-18 09:27:00,5.38296,5.38296,5.38185,5.38239,11000000.0
2007-07-18 09:28:00,5.38358,5.3844,5.38291,5.3844,12000000.0
2007-07-18 09:29:00,5.3843,5.38536,5.38318,5.38535,16000000.0
2007-07-18 09:30:00,5.38347,5.38515,5.38334,5.38515,11000000.0
2007-07-18 09:31:00,5.38429,5.38499,5.38297,5.38354,13000000.0
2007-07-18 09:32:00,5.3841,5.38476,5.38228,5.38331,14000000.0
2007-07-18 09:33:00,5.38231,5.38368,5.38231,5.38279,16000000.0
2007-07-18 09:34:00,5.38368,5.38368,5.38222,5.38222,13000000.0
2007-07-18 09:35:00,5.38326,5.38326,5.38178,5.38257,9000000.0
2007-07-18 09:36:00,5.38258,5.38407,5.38254,5.38407,7000000.0
2007-07-18 09:37:00,5.38413,5.385,5.38301,5.38381,14000000.0
2007-07-18 09:38:00,5.38504,5.38727,5.38418,5.38716,18000000.0
2007-07-18 09:39:00,5.38668,5.38727,5.38516,5.38553,15000000.0
2007-07-18 09:40:00,5.38538,5.38651,5.38463,5.38597,10000000.0
2007-07-18 09:41:00,5.38623,5.38623,5.38488,5.3851,14000000.0
2007-07-18 09:42:00,5.38652,5.38778,5.38551,5.38778,18000000.0
2007-07-18 09:43:00,5.38716,5.38757,5.38637,5.38757,9000000.0
2007-07-18 09:44:00,5.38718,5.38734,5.38614,5.38692,10000000.0
2007-07-18 09:45:00,5.38602,5.3886,5.38602,5.3886,10000000.0
2007-07-18 09:46:00,5.38858,5.38984,5.38701,5.38984,14000000.0
2007-07-18 09:47:00,5.38991,5.39078,5.38916,5.38968,11000000.0
2007-07-18 09:48:00,5.38855,5.38943,5.38782,5.38898,10000000.0
2007-07-18 09:49:00,5.3891,5.38926,5.38757,5.38795,13000000.0
2007-07-18 09:50:00,5.3882,5.38896,5.38762,5.38846,12000000.0
2007-07-18 09:51:00,5.38841,5.38918,5.38746,5.38876,18000000.0
2007-07-18 09:52:00,5.38859,5.38886,5.38682,5.38682,12000000.0
2007-07-18 09:53:00,5.38743,5.38964,5.38707,5.38855,18000000.0
2007-07-18 09:54:00,5.39013,5.39229,5.38834,5.39196,13000000.0
2007-07-18 09:55:00,5.39016,5.39192,5.38924,5.3918,14000000.0
2007-07-18 09:56:00,5.39243,5.3937,5.39165,5.39165,16000000.0
2007-07-18 09:57:00,5.39223,5.39306,5.39125,5.39306,17000000.0
2007-07-18 09:58:00,5.39251,5.39258,5.39135,5.39234,18000000.0
2007-07-18 09:59:00,5.39159,5.39184,5.39088,5.39144,7000000.0
2007-07-18 10:00:00,5.39174,5.39248,5.39107,5.39107,13000000.0
2007-07-18 10:01:00,5.39186,5.39253,5.39113,5.39173,15000000.0
2007-07-18 10:02:00,5.3905,5.39148,5.3905,5.39128,10000000.0
2007-07-18 10:03:00,5.39041,5.39211,5.39038,5.39131,15000000.0
2007-07-18 10:04:00,5.39173,5.39265,5.39106,5.39222,13000000.0
2007-07-18 10:05:00,5.39196,5.39196,5.39026,5.39137,16000000.0
2007-07-18 10:06:00,5.39089,5.39224,5.38983,5.3907,16000000.0
2007-07-18 10:07:00,5.3916,5.3916,5.39006,5.39033,24000000.0
2007-07-18 10:08:00,5.3907,5.39166,5.38978,5.39152,13000000.0
2007-07-18 10:09:00,5.38986,5.39136,5.38956,5.3903,17000000.0
2007-07-18 10:10:00,5.39041,5.39041,5.38853,5.38959,14000000.0
2007-07-18 10:11:00,5.38993,5.39018,5.38864,5.3888,14000000.0
2007-07-18 10:12:00,5.3899,5.38999,5.38912,5.38937,9000000.0
2007-07-18 10:13:00,5.39012,5.39017,5.38752,5.39017,13000000.0
2007-07-18 10:14:00,5.38861,5.38944,5.38765,5.3888,10000000.0
2007-07-18 10:15:00,5.38764,5.38856,5.38676,5.388,19000000.0
2007-07-18 10:16:00,5.38809,5.38877,5.38781,5.38794,11000000.0
2007-07-18 10:17:00,5.38866,5.38873,5.38726,5.38873,13000000.0
2007-07-18 10:18:00,5.38766,5.38953,5.38766,5.38925,21000000.0
2007-07-18 10:19:00,5.38854,5.38996,5.3884,5.38986,12000000.0
2007-07-18 10:20:00,5.38823,5.38998,5.38823,5.38998,8000000.0
2007-07-18 10:21:00,5.38911,5.39029,5.389,5.38949,17000000.0
2007-07-18 10:22:00,5.38882,5.39077,5.38882,5.39016,15000000.0
2007-07-18 10:23:00,5.38962,5.39053,5.38924,5.38953,11000000.0
2007-07-18 10:24:00,5.3904,5.39046,5.38877,5.38877,13000000.0
2007-07-18 10:25:00,5.38896,5.38991,5.38845,5.38907,14000000.0
2007-07-18 10:26:00,5.39014,5.39049,5.38944,5.39049,10000000.0
2007-07-18 10:27:00,5.39047,5.39047,5.38902,5.38943,9000000.0
2007-07-18 10:28:00,5.38906,5.39061,5.38906,5.38973,11000000.0
2007-07-18 10:29:00,5.39003,5.39121,5.38844,5.38844,19000000.0
2007-07-18 10:30:00,5.39006,5.39062,5.38871,5.38871,11000000.0
2007-07-18 10:31:00,5.39025,5.39027,5.38883,5.38892,15000000.0
2007-07-18 10:32:00,5.39079,5.3908,5.38944,5.38989,9000000.0
2007-07-18 10:33:00,5.38925,5.38994,5.38805,5.38994,16000000.0
2007-07-18 10:34:00,5.38948,5.38952,5.38821,5.38868,11000000.0
2007-07-18 10:35:00,5.3893,5.38944,5.38739,5.38739,9000000.0
2007-07-18 10:36:00,5.3889,5.39005,5.38825,5.38983,13000000.0
2007-07-18 10:37:00,5.38966,5.39091,5.38885,5.39055,14000000.0
2007-07-18 10:38:00,5.38919,5.3913,5.38919,5.39096,7000000.0
2007-07-18 10:39:00,5.39094,5.39182,5.39019,5.39182,12000000.0
2007-07-18 10:40:00,5.3908,5.39174,5.39047,5.39174,17000000.0
2007-07-18 10:41:00,5.39144,5.39144,5.39,5.39122,15000000.0
2007-07-18 10:42:00,5.38972,5.39104,5.38902,5.39048,13000000.0
2007-07-18 10:43:00,5.39123,5.39123,5.38956,5.39033,15000000.0
2007-07-18 10:44:00,5.39217,5.3956,5.39133,5.3956,11000000.0
2007-07-18 10:45:00,5.39484,5.39648,5.39161,5.39439,17000000.0
2007-07-18 10:46:00,5.39611,5.39645,5.39472,5.39506,9000000.0
2007-07-18 10:47:00,5.39535,5.39574,5.39398,5.39455,9000000.0
2007-07-18 10:48:00,5.39463,5.39468,5.39336,5.39405,11000000.0
2007-07-18 10:49:00,5.39507,5.39508,5.39353,5.39441,11000000.0
2007-07-18 10:50:00,5.39419,5.39505,5.39333,5.39443,16000000.0
2007-07-18 10:51:00,5.39277,5.39478,5.39277,5.3945,21000000.0
2007-07-18 10:52:00,5.39402,5.39402,5.3927,5.39343,8000000.0
2007-07-18 10:53:00,5.39249,5.39425,5.3921,5.39232,12000000.0
2007-07-18 10:54:00,5.39194,5.3932,5.39097,5.39198,16000000.0
2007-07-18 10:55:00,5.39133,5.39261,5.39085,5.39171,13000000.0
2007-07-18 10:56:00,5.39136,5.39203,5.39062,5.39201,16000000.0
2007-07-18 10:57:00,5.39211,5.39244,5.39083,5.39244,10000000.0
2007-07-18 10:58:00,5.39235,5.39284,5.39142,5.3924,12000000.0
2007-07-18 10:59:00,5.39266,5.39266,5.39056,5.39112,11000000.0
2007-07-18 11:00:00,5.39144,5.39234,5.38967,5.39139,13000000.0
2007-07-18 11:01:00,5.38952,5.39093,5.38915,5.39086,9000000.0
2007-07-18 11:02:00,5.38865,5.39018,5.38835,5.38902,8000000.0
2007-07-18 11:03:00,5.38948,5.39012,5.38867,5.38969,10000000.0
2007-07-18 11:04:00,5.39099,5.39131,5.38954,5.38991,12000000.0
2007-07-18 11:05:00,5.39001,5.39093,5.38983,5.39045,11000000.0
2007-07-18 11:06:00,5.39166,5.39174,5.39002,5.39101,8000000.0
2007-07-18 11:07:00,5.39171,5.39251,5.39082,5.39131,14000000.0
2007-07-18 11:08:00,5.39249,5.39282,5.39111,5.39282,18000000.0
2007-07-18 11:09:00,5.39256,5.39287,5.39134,5.39164,15000000.0
2007-07-18 11:10:00,5.39161,5.39281,5.39155,5.39194,12000000.0
2007-07-18 11:11:00,5.39199,5.39283,5.3916,5.39283,11000000.0
2007-07-18 11:12:00,5.39175,5.39242,5.39092,5.39242,8000000.0
2007-07-18 11:13:00,5.39235,5.39255,5.3913,5.3913,15000000.0
2007-07-18 11:14:00,5.39169,5.39211,5.38938,5.38938,13000000.0
2007-07-18 11:15:00,5.39158,5.39205,5.38978,5.39156,20000000.0
2007-07-18 11:16:00,5.3917,5.39197,5.39052,5.39162,15000000.0
2007-07-18 11:17:00,5.39177,5.39208,5.39036,5.39067,18000000.0
2007-07-18 11:18:00,5.3917,5.3917,5.39057,5.39119,20000000.0
2007-07-18 11:19:00,5.39149,5.39202,5.39126,5.39199,13000000.0
2007-07-18 11:20:00,5.39214,5.39214,5.39035,5.39073,20000000.0
2007-07-18 11:21:00,5.39128,5.39227,5.39033,5.39175,18000000.0
2007-07-18 11:22:00,5.39067,5.39218,5.39067,5.3913,18000000.0
2007-07-18 11:23:00,5.39148,5.39283,5.39122,5.39176,13000000.0
2007-07-18 11:24:00,5.39203,5.39349,5.39177,5.39344,9000000.0
2007-07-18 11:25:00,5.39243,5.393,5.39194,5.39243,8000000.0
2007-07-18 11:26:00,5.39204,5.39297,5.39146,5.39223,8000000.0
2007-07-18 11:27:00,5.39357,5.39357,5.39113,5.39188,7000000.0
2007-07-18 11:28:00,5.39387,5.39411,5.39231,5.39266,14000000.0
2007-07-18 11:29:00,5.39235,5.39386,5.39189,5.39293,16000000.0
2007-07-18 11:30:00,5.39304,5.39355,5.3924,5.39251,7000000.0
2007-07-18 11:31:00,5.39388,5.39388,5.39238,5.39307,15000000.0
2007-07-18 11:32:00,5.39433,5.39441,5.39285,5.39323,10000000.0
2007-07-18 11:33:00,5.39314,5.39376,5.39269,5.39326,8000000.0
2007-07-18 11:34:00,5.3928,5.39354,5.39224,5.39224,11000000.0
2007-07-18 11:35:00,5.39374,5.39408,5.39246,5.39258,15000000.0
2007-07-18 11:36:00,5.3932,5.3942,5.3925,5.3925,14000000.0
2007-07-18 11:37:00,5.39359,5.39438,5.39331,5.39438,11000000.0
2007-07-18 11:38:00,5.39326,5.39412,5.39284,5.39372,12000000.0
2007-07-18 11:39:00,5.39439,5.39439,5.39298,5.39364,13000000.0
2007-07-18 11:40:00,5.39392,5.39457,5.39308,5.39352,8000000.0
2007-07-18 11:41:00,5.39446,5.39513,5.39357,5.3939,13000000.0
2007-07-18 11:42:00,5.39469,5.39503,5.39337,5.39482,18000000.0
2007-07-18 11:43:00,5.39395,5.39474,5.39252,5.39364,13000000.0
2007-07-18 11:44:00,5.39251,5.39471,5.39251,5.39317,14000000.0
2007-07-18 11:45:00,5.39368,5.39423,5.39247,5.39341,12000000.0
2007-07-18 11:46:00,5.39321,5.39378,5.39245,5.39267,14000000.0
2007-07-18 11:47:00,5.39338,5.39354,5.39205,5.39354,15000000.0
2007-07-18 11:48:00,5.39387,5.39405,5.39285,5.39328,9000000.0
2007-07-18 11:49:00,5.39379,5.39425,5.3924,5.39389,14000000.0
2007-07-18 11:50:00,5.39372,5.39392,5.39211,5.39286,17000000.0
2007-07-18 11:51:00,5.39228,5.3931,5.39151,5.39275,15000000.0
2007-07-18 11:52:00,5.39227,5.39267,5.39113,5.39184,15000000.0
2007-07-18 11:53:00,5.3923,5.39291,5.3912,5.39192,14000000.0
2007-07-18 11:54:00,5.39174,5.39218,5.39146,5.39165,9000000.0
2007-07-18 11:55:00,5.39219,5.3926,5.39185,5.39257,11000000.0
2007-07-18 11:56:00,5.39106,5.39293,5.39106,5.39149,13000000.0
2007-07-18 11:57:00,5.39172,5.39267,5.3911,5.39267,13000000.0
2007-07-18 11:58:00,5.39212,5.39285,5.39147,5.39233,12000000.0
2007-07-18 11:59:00,5.39215,5.39351,5.39138,5.39164,12000000.0
2007-07-18 12:00:00,5.39211,5.39271,5.39091,5.39091,12000000.0
2007-07-18 12:01:00,5.39243,5.39283,5.39174,5.39267,22000000.0
2007-07-18 12:02:00,5.39277,5.39277,5.3912,5.39185,10000000.0
2007-07-18 12:03:00,5.39201,5.39258,5.39093,5.39258,18000000.0
2007-07-18 12:04:00,5.39204,5.39239,5.39107,5.39107,12000000.0
2007-07-18 12:05:00,5.3916,5.39296,5.39129,5.39276,15000000.0
2007-07-18 12:06:00,5.39266,5.39266,5.39185,5.39185,14000000.0
2007-07-18 12:07:00,5.39218,5.39238,5.39111,5.39111,15000000.0
2007-07-18 12:08:00,5.39228,5.39228,5.39036,5.39055,19000000.0
2007-07-18 12:09:00,5.39092,5.39158,5.39,5.39,12000000.0
2007-07-18 12:10:00,5.39076,5.39163,5.38999,5.39001,23000000.0
2007-07-18 12:11:00,5.39142,5.39181,5.39006,5.39064,21000000.0
2007-07-18 12:12:00,5.39088,5.39141,5.3903,5.39071,9000000.0
2007-07-18 12:13:00,5.39156,5.39157,5.38972,5.39043,13000000.0
2007-07-18 12:14:00,5.38971,5.39152,5.389,5.39042,15000000.0
2007-07-18 12:15:00,5.39,5.39107,5.38928,5.39043,14000000.0
2007-07-18 12:16:00,5.39093,5.39093,5.38963,5.39093,16000000.0
2007-07-18 12:17:00,5.38991,5.39029,5.38904,5.39006,13000000.0
2007-07-18 12:18:00,5.3893,5.3908,5.3893,5.3898,9000000.0
2007-07-18 12:19:00,5.39043,5.39043,5.38921,5.38936,10000000.0
2007-07-18 12:20:00,5.38846,5.39025,5.38846,5.38976,7000000.0
2007-07-18 12:21:00,5.38985,5.39024,5.38891,5.39008,13000000.0
2007-07-18 12:22:00,5.38967,5.39023,5.38955,5.38963,10000000.0
2007-07-18 12:23:00,5.38939,5.38986,5.3889,5.3894,10000000.0
2007-07-18 12:24:00,5.38966,5.3903,5.38901,5.38917,12000000.0
2007-07-18 12:25:00,5.38883,5.39094,5.38883,5.39088,12000000.0
2007-07-18 12:26:00,5.38989,5.39157,5.38989,5.39073,20000000.0
2007-07-18 12:27:00,5.39009,5.39117,5.3892,5.3892,12000000.0
2007-07-18 12:28:00,5.38988,5.39121,5.38984,5.39016,14000000.0
2007-07-18 12:29:00,5.38961,5.39067,5.38938,5.39009,10000000.0
2007-07-18 12:30:00,5.38871,5.38999,5.38871,5.38957,19000000.0
2007-07-18 12:31:00,5.38997,5.39061,5.38949,5.38986,11000000.0
2007-07-18 12:32:00,5.38917,5.39114,5.38884,5.38965,10000000.0
2007-07-18 12:33:00,5.39119,5.39119,5.38996,5.39113,15000000.0
2007-07-18 12:34:00,5.38957,5.39148,5.38957,5.39148,16000000.0
2007-07-18 12:35:00,5.39035,5.39045,5.38972,5.39,10000000.0
2007-07-18 12:36:00,5.39042,5.39089,5.38954,5.39089,11000000.0
2007-07-18 12:37:00,5.39096,5.39096,5.38957,5.39031,10000000.0
2007-07-18 12:38:00,5.3901,5.39041,5.38904,5.38992,14000000.0
2007-07-18 12:39:00,5.39026,5.39077,5.38933,5.39031,14000000.0
2007-07-18 12:40:00,5.38997,5.39107,5.38981,5.39097,11000000.0
2007-07-18 12:41:00,5.39046,5.39107,5.38953,5.39049,12000000.0
2007-07-18 12:42:00,5.39018,5.39097,5.38993,5.39095,14000000.0
2007-07-18 12:43:00,5.39113,5.39113,5.3896,5.39051,15000000.0
2007-07-18 12:44:00,5.39024,5.39121,5.38994,5.3904,16000000.0
2007-07-18 12:45:00,5.39046,5.39105,5.39023,5.39062,10000000.0
2007-07-18 12:46:00,5.39047,5.39171,5.39036,5.39171,12000000.0
2007-07-18 12:47:00,5.39056,5.39234,5.3902,5.39162,13000000.0
2007-07-18 12:48:00,5.39141,5.39215,5.39101,5.39213,12000000.0
2007-07-18 12:49:00,5.3918,5.39208,5.39052,5.39054,14000000.0
2007-07-18 12:50:00,5.39149,5.39199,5.39038,5.39107,9000000.0
2007-07-18 12:51:00,5.39147,5.39229,5.3912,5.39229,10000000.0
2007-07-18 12:52:00,5.39189,5.39198,5.39068,5.39105,22000000.0
2007-07-18 12:53:00,5.39184,5.39207,5.39059,5.39163,14000000.0
2007-07-18 12:54:00,5.39188,5.39199,5.39039,5.39199,13000000.0
2007-07-18 12:55:00,5.39017,5.3915,5.39017,5.39141,21000000.0
2007-07-18 12:56:00,5.39113,5.39141,5.39024,5.39118,18000000.0
2007-07-18 12:57:00,5.39116,5.39163,5.39022,5.39149,7000000.0
2007-07-18 12:58:00,5.3908,5.39141,5.39031,5.39131,12000000.0
2007-07-18 12:59:00,5.39134,5.39156,5.39011,5.39156,18000000.0
2007-07-18 13:00:00,5.3904,5.39197,5.3904,5.39164,14000000.0
2007-07-18 13:01:00,5.39141,5.39207,5.39076,5.39179,11000000.0
2007-07-18 13:02:00,5.39123,5.39219,5.39029,5.39198,15000000.0
2007-07-18 13:03:00,5.39131,5.39168,5.39034,5.3908,15000000.0
2007-07-18 13:04:00,5.39169,5.39236,5.39062,5.39111,16000000.0
2007-07-18 13:05:00,5.39125,5.39162,5.39043,5.39102,9000000.0
2007-07-18 13:06:00,5.39156,5.39156,5.39025,5.3908,13000000.0
2007-07-18 13:07:00,5.39111,5.39201,5.39045,5.39127,13000000.0
2007-07-18 13:08:00,5.39199,5.39221,5.39034,5.39139,10000000.0
2007-07-18 13:09:00,5.39103,5.39166,5.39048,5.39072,15000000.0
2007-07-18 13:10:00,5.39124,5.39209,5.39087,5.39118,12000000.0
2007-07-18 13:11:00,5.39104,5.39171,5.3901,5.3911,12000000.0
2007-07-18 13:12:00,5.3913,5.39203,5.39049,5.3918,12000000.0
2007-07-18 13:13:00,5.39184,5.39224,5.39072,5.39224,11000000.0
2007-07-18 13:14:00,5.39134,5.3919,5.39115,5.39128,9000000.0
2007-07-18 13:15:00,5.3922,5.3922,5.39086,5.39148,15000000.0
2007-07-18 13:16:00,5.39276,5.39292,5.39107,5.3913,15000000.0
2007-07-18 13:17:00,5.39234,5.39234,5.3904,5.39212,17000000.0
2007-07-18 13:18:00,5.39195,5.3926,5.39063,5.39066,15000000.0
2007-07-18 13:19:00,5.39234,5.39262,5.39082,5.3921,15000000.0
2007-07-18 13:20:00,5.39237,5.39281,5.39133,5.39192,19000000.0
2007-07-18 13:21:00,5.39251,5.39337,5.39207,5.39235,10000000.0
2007-07-18 13:22:00,5.39237,5.39302,5.39215,5.393,8000000.0
2007-07-18 13:23:00,5.39224,5.39334,5.39159,5.39314,15000000.0
2007-07-18 13:24:00,5.39259,5.39274,5.39149,5.39241,11000000.0
2007-07-18 13:25:00,5.39245,5.39286,5.39177,5.39209,9000000.0
2007-07-18 13:26:00,5.39201,5.39245,5.3918,5.39185,8000000.0
2007-07-18 13:27:00,5.39162,5.39249,5.39068,5.39138,15000000.0
2007-07-18 13:28:00,5.3914,5.39275,5.39077,5.39275,17000000.0
2007-07-18 13:29:00,5.39246,5.39289,5.39126,5.39126,11000000.0
2007-07-18 13:30:00,5.39283,5.39283,5.3911,5.39204,21000000.0
2007-07-18 13:31:00,5.39201,5.39235,5.39143,5.39211,11000000.0
2007-07-18 13:32:00,5.39256,5.39256,5.39093,5.39103,10000000.0
2007-07-18 13:33:00,5.39254,5.39266,5.39188,5.39235,8000000.0
2007-07-18 13:34:00,5.39211,5.39317,5.39148,5.39264,15000000.0
2007-07-18 13:35:00,5.39312,5.39385,5.3924,5.39349,13000000.0
2007-07-18 13:36:00,5.39262,5.3945,5.39262,5.39347,11000000.0
2007-07-18 13:37:00,5.394,5.39462,5.39341,5.39356,8000000.0
2007-07-18 13:38:00,5.39443,5.39632,5.39443,5.3946,13000000.0
2007-07-18 13:39:00,5.39617,5.39617,5.39458,5.39512,7000000.0
2007-07-18 13:40:00,5.39585,5.3966,5.39457,5.39595,12000000.0
2007-07-18 13:41:00,5.39446,5.39612,5.39446,5.39565,15000000.0
2007-07-18 13:42:00,5.39563,5.39637,5.39457,5.39521,22000000.0
2007-07-18 13:43:00,5.39406,5.39598,5.39406,5.39439,13000000.0
2007-07-18 13:44:00,5.39464,5.39677,5.39464,5.39574,14000000.0
2007-07-18 13:45:00,5.39493,5.39651,5.39481,5.39641,7000000.0
2007-07-18 13:46:00,5.39532,5.39601,5.39465,5.39525,11000000.0
2007-07-18 13:47:00,5.39446,5.39551,5.3943,5.39485,11000000.0
2007-07-18 13:48:00,5.39457,5.39528,5.39424,5.39528,14000000.0
2007-07-18 13:49:00,5.39517,5.39618,5.39451,5.39511,13000000.0
2007-07-18 13:50:00,5.39538,5.39597,5.39474,5.3959,12000000.0
2007-07-18 13:51:00,5.39433,5.39604,5.39432,5.39604,11000000.0
2007-07-18 13:52:00,5.39537,5.39599,5.39434,5.39497,9000000.0
2007-07-18 13:53:00,5.39551,5.39593,5.39471,5.39478,11000000.0
2007-07-18 13:54:00,5.39603,5.39841,5.39501,5.39812,17000000.0
2007-07-18 13:55:00,5.39634,5.39904,5.39634,5.39738,22000000.0
2007-07-18 13:56:00,5.39855,5.39872,5.39671,5.398,13000000.0
2007-07-18 13:57:00,5.39763,5.39796,5.39593,5.39593,19000000.0
2007-07-18 13:58:00,5.398,5.39827,5.39715,5.39771,11000000.0
2007-07-18 13:59:00,5.39722,5.39896,5.39722,5.39857,7000000.0
2007-07-18 14:00:00,5.39851,5.39969,5.39792,5.39969,9000000.0
2007-07-18 14:01:00,5.39934,5.39934,5.39804,5.3992,7000000.0
2007-07-18 14:02:00,5.39791,5.39918,5.39743,5.39743,13000000.0
2007-07-18 14:03:00,5.39811,5.39883,5.39736,5.3976,17000000.0
2007-07-18 14:04:00,5.39814,5.39865,5.39603,5.39735,13000000.0
2007-07-18 14:05:00,5.39769,5.39769,5.39591,5.39591,8000000.0
2007-07-18 14:06:00,5.39607,5.39735,5.39584,5.39653,10000000.0
2007-07-18 14:07:00,5.39736,5.39736,5.39554,5.39554,10000000.0
2007-07-18 14:08:00,5.39592,5.39652,5.39498,5.39652,14000000.0
2007-07-18 14:09:00,5.39596,5.39634,5.3943,5.39538,16000000.0
2007-07-18 14:10:00,5.39538,5.39582,5.39416,5.39422,12000000.0
2007-07-18 14:11:00,5.39549,5.39596,5.3946,5.39502,14000000.0
2007-07-18 14:12:00,5.39478,5.39585,5.39309,5.39483,13000000.0
2007-07-18 14:13:00,5.39441,5.3946,5.39299,5.39383,11000000.0
2007-07-18 14:14:00,5.39411,5.39464,5.39266,5.39464,14000000.0
2007-07-18 14:15:00,5.39445,5.39452,5.39338,5.39366,11000000.0
2007-07-18 14:16:00,5.3933,5.39438,5.39278,5.39321,11000000.0
2007-07-18 14:17:00,5.39392,5.39402,5.39289,5.39303,14000000.0
2007-07-18 14:18:00,5.39425,5.39476,5.39362,5.39451,11000000.0
2007-07-18 14:19:00,5.3929,5.39437,5.39287,5.39434,8000000.0
2007-07-18 14:20:00,5.3951,5.3953,5.39323,5.39487,10000000.0
2007-07-18 14:21:00,5.39504,5.39504,5.39352,5.3941,14000000.0
2007-07-18 14:22:00,5.3946,5.39568,5.39377,5.39568,17000000.0
2007-07-18 14:23:00,5.39429,5.39456,5.39295,5.39356,8000000.0
2007-07-18 14:24:00,5.39339,5.39406,5.39242,5.39356,16000000.0
2007-07-18 14:25:00,5.39383,5.39383,5.39197,5.39218,11000000.0
2007-07-18 14:26:00,5.39296,5.39327,5.39182,5.39182,14000000.0
2007-07-18 14:27:00,5.39292,5.39385,5.39215,5.39385,8000000.0
2007-07-18 14:28:00,5.39292,5.393,5.39174,5.39265,11000000.0
2007-07-18 14:29:00,5.39286,5.393,5.39123,5.39246,11000000.0
2007-07-18 14:30:00,5.39286,5.39614,5.39182,5.3957,14000000.0
2007-07-18 14:31:00,5.39386,5.39581,5.39298,5.39581,15000000.0
2007-07-18 14:32:00,5.39266,5.39434,5.39266,5.39434,9000000.0
2007-07-18 14:33:00,5.39228,5.39442,5.39177,5.39442,12000000.0
2007-07-18 14:34:00,5.39573,5.39592,5.39197,5.39592,12000000.0
2007-07-18 14:35:00,5.39231,5.3967,5.39231,5.39624,18000000.0
2007-07-18 14:36:00,5.39667,5.39687,5.39468,5.39628,12000000.0
2007-07-18 14:37:00,5.3963,5.39729,5.39532,5.39603,12000000.0
2007-07-18 14:38:00,5.39484,5.39721,5.3939,5.39632,24000000.0
2007-07-18 14:39:00,5.39741,5.40162,5.39407,5.40162,12000000.0
2007-07-18 14:40:00,5.40204,5.40204,5.39552,5.4004,15000000.0
2007-07-18 14:41:00,5.40132,5.40132,5.39608,5.39873,17000000.0
2007-07-18 14:42:00,5.39919,5.39933,5.39612,5.39711,15000000.0
2007-07-18 14:43:00,5.39911,5.39977,5.39778,5.39977,9000000.0
2007-07-18 14:44:00,5.39849,5.40276,5.39774,5.40267,7000000.0
2007-07-18 14:45:00,5.40176,5.40244,5.39726,5.40183,17000000.0
2007-07-18 14:46:00,5.40276,5.40276,5.39563,5.40029,14000000.0
2007-07-18 14:47:00,5.39659,5.40086,5.39659,5.39867,16000000.0
2007-07-18 14:48:00,5.39908,5.39983,5.39838,5.3995,12000000.0
2007-07-18 14:49:00,5.39836,5.4015,5.39836,5.4015,20000000.0
2007-07-18 14:50:00,5.40148,5.40205,5.4005,5.40205,12000000.0
2007-07-18 14:51:00,5.40187,5.40187,5.39875,5.39882,12000000.0
2007-07-18 14:52:00,5.40039,5.40039,5.39811,5.39811,22000000.0
2007-07-18 14:53:00,5.39942,5.4022,5.39872,5.40103,17000000.0
2007-07-18 14:54:00,5.39947,5.40158,5.39902,5.39942,14000000.0
2007-07-18 14:55:00,5.39966,5.40037,5.39859,5.39894,20000000.0
2007-07-18 14:56:00,5.39857,5.40027,5.39692,5.39822,22000000.0
2007-07-18 14:57:00,5.39979,5.40003,5.39813,5.39936,10000000.0
2007-07-18 14:58:00,5.39962,5.40095,5.39813,5.40026,17000000.0
2007-07-18 14:59:00,5.401,5.401,5.39935,5.40061,12000000.0
2007-07-18 15:00:00,5.39987,5.40114,5.3991,5.40114,14000000.0
2007-07-18 15:01:00,5.40051,5.40128,5.39944,5.39988,16000000.0
2007-07-18 15:02:00,5.40145,5.40145,5.39843,5.3995,13000000.0
2007-07-18 15:03:00,5.3988,5.4003,5.3988,5.39949,7000000.0
2007-07-18 15:04:00,5.39979,5.40026,5.39776,5.40019,12000000.0
2007-07-18 15:05:00,5.40161,5.40161,5.39891,5.39974,20000000.0
2007-07-18 15:06:00,5.39952,5.39975,5.39889,5.39911,9000000.0
2007-07-18 15:07:00,5.40015,5.40024,5.39896,5.39919,9000000.0
2007-07-18 15:08:00,5.40048,5.40081,5.39886,5.39975,14000000.0
2007-07-18 15:09:00,5.40014,5.40049,5.39805,5.40006,14000000.0
2007-07-18 15:10:00,5.39859,5.39938,5.39688,5.39845,15000000.0
2007-07-18 15:11:00,5.39966,5.39966,5.39685,5.39685,10000000.0
2007-07-18 15:12:00,5.39729,5.39844,5.39645,5.39781,10000000.0
2007-07-18 15:13:00,5.3973,5.39851,5.39656,5.39656,20000000.0
2007-07-18 15:14:00,5.39833,5.39833,5.3966,5.39671,10000000.0
2007-07-18 15:15:00,5.39651,5.3983,5.39577,5.39689,13000000.0
2007-07-18 15:16:00,5.39861,5.39882,5.39655,5.39766,11000000.0
2007-07-18 15:17:00,5.39851,5.39851,5.39681,5.39681,17000000.0
2007-07-18 15:18:00,5.39659,5.39836,5.39643,5.39765,11000000.0
2007-07-18 15:19:00,5.39675,5.39869,5.39596,5.39726,18000000.0
2007-07-18 15:20:00,5.39699,5.39803,5.39513,5.39642,14000000.0
2007-07-18 15:21:00,5.39508,5.39734,5.39508,5.39613,15000000.0
2007-07-18 15:22:00,5.39638,5.39698,5.39556,5.39698,8000000.0
2007-07-18 15:23:00,5.39618,5.39676,5.39513,5.39522,15000000.0
2007-07-18 15:24:00,5.39644,5.39644,5.39467,5.39592,12000000.0
2007-07-18 15:25:00,5.39653,5.39654,5.39518,5.39549,12000000.0
2007-07-18 15:26:00,5.39663,5.39673,5.39505,5.39593,15000000.0
2007-07-18 15:27:00,5.39737,5.39737,5.39487,5.39487,12000000.0
2007-07-18 15:28:00,5.39603,5.39603,5.39408,5.39496,12000000.0
2007-07-18 15:29:00,5.39518,5.39541,5.39452,5.39505,10000000.0
2007-07-18 15:30:00,5.3945,5.39628,5.3945,5.39481,12000000.0
2007-07-18 15:31:00,5.39566,5.3962,5.39421,5.3962,19000000.0
2007-07-18 15:32:00,5.39563,5.39614,5.39485,5.39546,7000000.0
2007-07-18 15:33:00,5.39466,5.39598,5.39433,5.39584,7000000.0
2007-07-18 15:34:00,5.39495,5.39581,5.3939,5.39461,12000000.0
2007-07-18 15:35:00,5.39432,5.39459,5.39189,5.39365,17000000.0
2007-07-18 15:36:00,5.39358,5.39403,5.39274,5.39403,11000000.0
2007-07-18 15:37:00,5.39278,5.39343,5.39208,5.39296,14000000.0
2007-07-18 15:38:00,5.39275,5.39386,5.39198,5.39289,20000000.0
2007-07-18 15:39:00,5.39361,5.39362,5.39225,5.39266,8000000.0
2007-07-18 15:40:00,5.39341,5.39343,5.39251,5.39298,11000000.0
2007-07-18 15:41:00,5.39368,5.39436,5.39291,5.39291,10000000.0
2007-07-18 15:42:00,5.39341,5.3948,5.39324,5.39368,13000000.0
2007-07-18 15:43:00,5.3935,5.39449,5.39284,5.39447,14000000.0
2007-07-18 15:44:00,5.3923,5.39403,5.3923,5.39326,8000000.0
2007-07-18 15:45:00,5.39476,5.39482,5.39332,5.39333,10000000.0
2007-07-18 15:46:00,5.39379,5.39448,5.39332,5.3936,12000000.0
2007-07-18 15:47:00,5.39451,5.39451,5.39232,5.39308,18000000.0
2007-07-18 15:48:00,5.39322,5.39389,5.39232,5.39254,9000000.0
2007-07-18 15:49:00,5.39378,5.39417,5.39262,5.39273,14000000.0
2007-07-18 15:50:00,5.39416,5.39421,5.39287,5.39309,18000000.0
2007-07-18 15:51:00,5.39371,5.39431,5.39327,5.39431,8000000.0
2007-07-18 15:52:00,5.39344,5.39489,5.39344,5.39489,11000000.0
2007-07-18 15:53:00,5.39453,5.39453,5.39275,5.39393,15000000.0
2007-07-18 15:54:00,5.39426,5.39426,5.39282,5.39385,9000000.0
2007-07-18 15:55:00,5.394,5.39411,5.3925,5.39379,9000000.0
2007-07-18 15:56:00,5.39346,5.3941,5.39288,5.3941,11000000.0
2007-07-18 15:57:00,5.39375,5.39496,5.39336,5.39394,15000000.0
2007-07-18 15:58:00,5.39284,5.39483,5.39284,5.39364,13000000.0
2007-07-18 15:59:00,5.39361,5.39452,5.3924,5.39292,15000000.0
2007-07-18 16:00:00,5.39358,5.39534,5.39305,5.39478,11000000.0
2007-07-18 16:01:00,5.39502,5.39528,5.3934,5.39355,14000000.0
2007-07-18 16:02:00,5.3939,5.39576,5.39302,5.39576,11000000.0
2007-07-18 16:03:00,5.39485,5.39501,5.39319,5.39319,8000000.0
2007-07-18 16:04:00,5.39464,5.39549,5.39396,5.39412,8000000.0
2007-07-18 16:05:00,5.39466,5.39509,5.39225,5.39225,8000000.0
2007-07-18 16:06:00,5.39212,5.39518,5.39104,5.39326,16000000.0
2007-07-18 16:07:00,5.39317,5.39383,5.39128,5.39226,18000000.0
2007-07-18 16:08:00,5.3931,5.39416,5.39088,5.39176,14000000.0
2007-07-18 16:09:00,5.39203,5.39352,5.39164,5.3921,12000000.0
2007-07-18 16:10:00,5.39204,5.39322,5.38997,5.38997,10000000.0
2007-07-18 16:11:00,5.39112,5.39221,5.3878,5.38868,13000000.0
2007-07-18 16:12:00,5.38969,5.39324,5.38905,5.3891,16000000.0
2007-07-18 16:13:00,5.38897,5.3931,5.38881,5.39148,7000000.0
2007-07-18 16:14:00,5.39077,5.39441,5.38951,5.39378,16000000.0
2007-07-18 16:15:00,5.38942,5.39414,5.38932,5.38932,15000000.0
2007-07-18 16:16:00,5.39319,5.39319,5.38962,5.3898,17000000.0
2007-07-18 16:17:00,5.39143,5.39221,5.38935,5.38943,10000000.0
2007-07-18 16:18:00,5.39118,5.39171,5.38951,5.39119,10000000.0
2007-07-18 16:19:00,5.38958,5.39165,5.38958,5.39005,12000000.0
2007-07-18 16:20:00,5.39011,5.39132,5.38983,5.38984,11000000.0
2007-07-18 16:21:00,5.38922,5.39134,5.38922,5.39131,8000000.0
2007-07-18 16:22:00,5.38927,5.3907,5.38741,5.38831,16000000.0
2007-07-18 16:23:00,5.38891,5.38971,5.38781,5.38835,11000000.0
2007-07-18 16:24:00,5.38765,5.38935,5.38694,5.38728,14000000.0
2007-07-18 16:25:00,5.38742,5.38892,5.38553,5.38645,13000000.0
2007-07-18 16:26:00,5.38618,5.38834,5.38543,5.38758,16000000.0
2007-07-18 16:27:00,5.38688,5.38923,5.38439,5.38681,20000000.0
2007-07-18 16:28:00,5.38789,5.38793,5.38342,5.38661,12000000.0
2007-07-18 16:29:00,5.38793,5.3898,5.38619,5.38754,13000000.0
2007-07-18 16:30:00,5.38744,5.39051,5.38651,5.38987,17000000.0
2007-07-18 16:31:00,5.38694,5.38984,5.38635,5.388,13000000.0
2007-07-18 16:32:00,5.38966,5.38972,5.38628,5.38654,10000000.0
2007-07-18 16:33:00,5.387,5.38862,5.3851,5.38641,15000000.0
2007-07-18 16:34:00,5.38576,5.3883,5.3848,5.38554,9000000.0
2007-07-18 16:35:00,5.38423,5.38777,5.38368,5.38518,18000000.0
2007-07-18 16:36:00,5.38344,5.38684,5.38286,5.38404,8000000.0
2007-07-18 16:37:00,5.38522,5.3889,5.38341,5.38832,22000000.0
2007-07-18 16:38:00,5.3843,5.38877,5.3843,5.38647,14000000.0
2007-07-18 16:39:00,5.38522,5.38816,5.38461,5.38461,14000000.0
2007-07-18 16:40:00,5.38376,5.38648,5.38376,5.3843,17000000.0
2007-07-18 16:41:00,5.38401,5.38552,5.38316,5.38316,9000000.0
2007-07-18 16:42:00,5.38613,5.38618,5.38379,5.38432,13000000.0
2007-07-18 16:43:00,5.38411,5.38592,5.38268,5.38311,13000000.0
2007-07-18 16:44:00,5.3841,5.38542,5.38321,5.38404,11000000.0
2007-07-18 16:45:00,5.3829,5.38491,5.38141,5.38401,18000000.0
2007-07-18 16:46:00,5.38183,5.38435,5.38183,5.38274,11000000.0
2007-07-18 16:47:00,5.38126,5.38556,5.38126,5.3813,15000000.0
2007-07-18 16:48:00,5.38185,5.38464,5.38157,5.38157,7000000.0
2007-07-18 16:49:00,5.38545,5.38545,5.38183,5.38183,16000000.0
2007-07-18 16:50:00,5.38345,5.38504,5.38285,5.38361,9000000.0
2007-07-18 16:51:00,5.38326,5.38626,5.38322,5.38363,22000000.0
2007-07-18 16:52:00,5.38266,5.38517,5.38199,5.38367,11000000.0
2007-07-18 16:53:00,5.38353,5.38539,5.38118,5.38341,12000000.0
2007-07-18 16:54:00,5.38606,5.38611,5.38108,5.38108,17000000.0
2007-07-18 16:55:00,5.38246,5.38534,5.38146,5.38333,15000000.0
2007-07-18 16:56:00,5.38374,5.3842,5.38166,5.38166,11000000.0
2007-07-18 16:57:00,5.38301,5.38388,5.38169,5.38388,8000000.0
2007-07-18 16:58:00,5.38279,5.38289,5.38086,5.38086,12000000.0
2007-07-18 16:59:00,5.38212,5.38316,5.38062,5.38233,15000000.0
2007-07-18 17:00:00,5.38307,5.38448,5.38165,5.38448,10000000.0
2007-07-18 17:01:00,5.3835,5.38381,5.38094,5.38221,10000000.0
2007-07-18 17:02:00,5.38248,5.38363,5.38152,5.38244,8000000.0
2007-07-18 17:03:00,5.38226,5.383,5.37941,5.37941,11000000.0
2007-07-18 17:04:00,5.37991,5.38377,5.37868,5.38377,10000000.0
2007-07-18 17:05:00,5.38146,5.38403,5.38004,5.38004,18000000.0
2007-07-18 17:06:00,5.38414,5.38419,5.38027,5.38027,9000000.0
2007-07-18 17:07:00,5.38296,5.38379,5.38095,5.38301,20000000.0
2007-07-18 17:08:00,5.3805,5.3831,5.38043,5.3831,11000000.0
2007-07-18 17:09:00,5.38229,5.38236,5.38045,5.38164,14000000.0
2007-07-18 17:10:00,5.38121,5.38197,5.37955,5.3808,10000000.0
2007-07-18 17:11:00,5.38033,5.38094,5.37922,5.3806,12000000.0
2007-07-18 17:12:00,5.38021,5.38058,5.37912,5.37924,7000000.0
2007-07-18 17:13:00,5.38014,5.38131,5.37884,5.38025,13000000.0
2007-07-18 17:14:00,5.38062,5.38213,5.38015,5.38166,13000000.0
2007-07-18 17:15:00,5.38224,5.38246,5.38122,5.38224,12000000.0
2007-07-18 17:16:00,5.38131,5.38172,5.37939,5.38017,13000000.0
2007-07-18 17:17:00,5.38029,5.38309,5.37929,5.37929,12000000.0
2007-07-18 17:18:00,5.3817,5.38345,5.38005,5.38262,15000000.0
2007-07-18 17:19:00,5.38124,5.3828,5.38037,5.38041,10000000.0
2007-07-18 17:20:00,5.38156,5.38222,5.38031,5.38146,13000000.0
2007-07-18 17:21:00,5.382,5.382,5.38062,5.38159,17000000.0
2007-07-18 17:22:00,5.3826,5.3826,5.38077,5.38164,15000000.0
2007-07-18 17:23:00,5.38199,5.38268,5.38114,5.38139,10000000.0
2007-07-18 17:24:00,5.38277,5.38295,5.38143,5.38207,17000000.0
2007-07-18 17:25:00,5.38203,5.38282,5.38123,5.38282,11000000.0
2007-07-18 17:26:00,5.38202,5.38343,5.38126,5.38343,12000000.0
2007-07-18 17:27:00,5.38165,5.38306,5.38118,5.38178,9000000.0
2007-07-18 17:28:00,5.3811,5.38193,5.37978,5.38132,16000000.0
2007-07-18 17:29:00,5.38173,5.38266,5.38053,5.38266,9000000.0
2007-07-18 17:30:00,5.38023,5.3817,5.37979,5.37979,11000000.0
2007-07-18 17:31:00,5.37961,5.38163,5.37934,5.38122,13000000.0
2007-07-18 17:32:00,5.3807,5.38115,5.37938,5.38061,13000000.0
2007-07-18 17:33:00,5.38103,5.38138,5.38045,5.38138,11000000.0
2007-07-18 17:34:00,5.38155,5.38155,5.37988,5.38103,12000000.0
2007-07-18 17:35:00,5.38097,5.38097,5.37919,5.37978,13000000.0
2007-07-18 17:36:00,5.3794,5.38142,5.3794,5.38023,14000000.0
2007-07-18 17:37:00,5.38066,5.38184,5.38045,5.381,10000000.0
2007-07-18 17:38:00,5.38159,5.38184,5.38032,5.38126,7000000.0
2007-07-18 17:39:00,5.38193,5.38241,5.38025,5.38025,16000000.0
2007-07-18 17:40:00,5.38163,5.38265,5.38081,5.38154,17000000.0
2007-07-18 17:41:00,5.38249,5.38249,5.38042,5.38042,16000000.0
2007-07-18 17:42:00,5.38215,5.38233,5.37998,5.38056,16000000.0
2007-07-18 17:43:00,5.38132,5.38132,5.38011,5.38078,17000000.0
2007-07-18 17:44:00,5.38064,5.38126,5.38002,5.38002,8000000.0
2007-07-18 17:45:00,5.38097,5.38135,5.37989,5.38111,11000000.0
2007-07-18 17:46:00,5.38151,5.38214,5.38073,5.3814,9000000.0
2007-07-18 17:47:00,5.38161,5.38277,5.38129,5.38166,19000000.0
2007-07-18 17:48:00,5.38288,5.38326,5.38142,5.38164,16000000.0
2007-07-18 17:49:00,5.38261,5.38293,5.38147,5.38229,15000000.0
2007-07-18 17:50:00,5.38308,5.38341,5.3807,5.3807,11000000.0
2007-07-18 17:51:00,5.38298,5.38302,5.38125,5.3815,9000000.0
2007-07-18 17:52:00,5.38101,5.38357,5.38032,5.38032,11000000.0
2007-07-18 17:53:00,5.38325,5.38368,5.38016,5.38022,9000000.0
2007-07-18 17:54:00,5.38301,5.38308,5.38051,5.38051,10000000.0
2007-07-18 17:55:00,5.38199,5.38346,5.38131,5.38346,10000000.0
2007-07-18 17:56:00,5.38437,5.38437,5.38143,5.38382,16000000.0
2007-07-18 17:57:00,5.38342,5.38373,5.38201,5.3825,14000000.0
2007-07-18 17:58:00,5.38078,5.38409,5.38078,5.38362,24000000.0
2007-07-18 17:59:00,5.38283,5.38283,5.38043,5.38043,11000000.0
2007-07-18 18:00:00,5.38106,5.3827,5.38084,5.3827,10000000.0
2007-07-18 18:01:00,5.38197,5.38384,5.38157,5.38247,14000000.0
2007-07-18 18:02:00,5.38302,5.3837,5.38212,5.3837,12000000.0
2007-07-18 18:03:00,5.38354,5.38355,5.38176,5.38184,17000000.0
2007-07-18 18:04:00,5.38277,5.38363,5.38236,5.38344,15000000.0
2007-07-18 18:05:00,5.3834,5.3834,5.38161,5.38297,15000000.0
2007-07-18 18:06:00,5.38263,5.38367,5.38188,5.38312,15000000.0
2007-07-18 18:07:00,5.38358,5.38378,5.38194,5.38252,16000000.0
2007-07-18 18:08:00,5.38135,5.38356,5.38135,5.3831,16000000.0
2007-07-18 18:09:00,5.38102,5.38281,5.38102,5.38235,12000000.0
2007-07-18 18:10:00,5.38314,5.38314,5.38144,5.38231,17000000.0
2007-07-18 18:11:00,5.38182,5.38293,5.38143,5.38244,16000000.0
2007-07-18 18:12:00,5.38248,5.38292,5.38088,5.38154,13000000.0
2007-07-18 18:13:00,5.38105,5.38236,5.37993,5.38177,17000000.0
2007-07-18 18:14:00,5.37984,5.38094,5.37984,5.3806,13000000.0
2007-07-18 18:15:00,5.38075,5.38148,5.37994,5.38065,13000000.0
2007-07-18 18:16:00,5.38082,5.38158,5.38048,5.38102,15000000.0
2007-07-18 18:17:00,5.38105,5.38124,5.37951,5.38124,16000000.0
2007-07-18 18:18:00,5.38029,5.38122,5.37979,5.38122,18000000.0
2007-07-18 18:19:00,5.38006,5.38149,5.3798,5.38048,12000000.0
2007-07-18 18:20:00,5.38032,5.38181,5.38018,5.38181,16000000.0
2007-07-18 18:21:00,5.38144,5.3819,5.38061,5.3819,19000000.0
2007-07-18 18:22:00,5.38049,5.3816,5.37992,5.38034,20000000.0
2007-07-18 18:23:00,5.38148,5.38213,5.38031,5.38141,16000000.0
2007-07-18 18:24:00,5.38125,5.38144,5.37963,5.38,14000000.0
2007-07-18 18:25:00,5.38086,5.38097,5.37935,5.37935,18000000.0
2007-07-18 18:26:00,5.37947,5.38059,5.37947,5.38031,9000000.0
2007-07-18 18:27:00,5.3799,5.38096,5.37956,5.38009,16000000.0
2007-07-18 18:28:00,5.38023,5.381,5.38021,5.38091,11000000.0
2007-07-18 18:29:00,5.38076,5.38133,5.37935,5.37984,15000000.0
2007-07-18 18:30:00,5.38097,5.38198,5.38035,5.38064,14000000.0
2007-07-18 18:31:00,5.38206,5.38231,5.38019,5.38143,19000000.0
2007-07-18 18:32:00,5.38105,5.38257,5.38105,5.38158,13000000.0
2007-07-18 18:33:00,5.38274,5.38355,5.3822,5.38355,13000000.0
2007-07-18 18:34:00,5.38384,5.38384,5.38286,5.38381,9000000.0
2007-07-18 18:35:00,5.38433,5.38433,5.38288,5.38297,14000000.0
2007-07-18 18:36:00,5.38239,5.38382,5.38228,5.38382,12000000.0
2007-07-18 18:37:00,5.3821,5.38303,5.38184,5.38227,13000000.0
2007-07-18 18:38:00,5.38188,5.38315,5.38161,5.38238,17000000.0
2007-07-18 18:39:00,5.38231,5.3832,5.38166,5.3832,18000000.0
2007-07-18 18:40:00,5.38219,5.38302,5.38165,5.3828,14000000.0
2007-07-18 18:41:00,5.38194,5.38238,5.38125,5.38204,18000000.0
2007-07-18 18:42:00,5.38178,5.38269,5.38142,5.38214,14000000.0
2007-07-18 18:43:00,5.38254,5.38274,5.38157,5.38195,14000000.0
2007-07-18 18:44:00,5.38089,5.3822,5.38089,5.38216,12000000.0
2007-07-18 18:45:00,5.38234,5.38273,5.38156,5.38273,17000000.0
2007-07-18 18:46:00,5.38222,5.38301,5.38181,5.38301,15000000.0
2007-07-18 18:47:00,5.38297,5.38352,5.3818,5.38352,16000000.0
2007-07-18 18:48:00,5.38291,5.38352,5.38218,5.38316,11000000.0
2007-07-18 18:49:00,5.38295,5.38321,5.38191,5.38321,8000000.0
2007-07-18 18:50:00,5.38426,5.38483,5.38284,5.38392,16000000.0
2007-07-18 18:51:00,5.38352,5.38397,5.38237,5.38362,19000000.0
2007-07-18 18:52:00,5.38356,5.38363,5.38271,5.38333,10000000.0
2007-07-18 18:53:00,5.38368,5.38368,5.38291,5.38363,10000000.0
2007-07-18 18:54:00,5.38233,5.38303,5.38184,5.38214,11000000.0
2007-07-18 18:55:00,5.38331,5.3835,5.38217,5.3835,8000000.0
2007-07-18 18:56:00,5.38377,5.3842,5.38237,5.38264,16000000.0
2007-07-18 18:57:00,5.384,5.3845,5.383,5.38415,8000000.0
2007-07-18 18:58:00,5.38359,5.38395,5.38212,5.38212,13000000.0
2007-07-18 18:59:00,5.38324,5.38453,5.38257,5.38359,17000000.0
2007-07-18 19:00:00,5.38386,5.38443,5.38295,5.38443,13000000.0
2007-07-18 19:01:00,5.38463,5.3849,5.38312,5.38357,12000000.0
2007-07-18 19:02:00,5.385,5.385,5.38294,5.38362,16000000.0
2007-07-18 19:03:00,5.38409,5.38437,5.38226,5.38437,17000000.0
2007-07-18 19:04:00,5.38392,5.38455,5.38224,5.38297,12000000.0
2007-07-18 19:05:00,5.38273,5.38436,5.38245,5.38392,17000000.0
2007-07-18 19:06:00,5.38309,5.38394,5.38268,5.38268,7000000.0
2007-07-18 19:07:00,5.38347,5.38398,5.38195,5.38195,20000000.0
2007-07-18 19:08:00,5.38333,5.38333,5.38162,5.3819,21000000.0
2007-07-18 19:09:00,5.38118,5.38325,5.38118,5.38165,16000000.0
2007-07-18 19:10:00,5.38256,5.38292,5.38173,5.38204,14000000.0
2007-07-18 19:11:00,5.3823,5.38254,5.38115,5.38115,12000000.0
2007-07-18 19:12:00,5.38206,5.38303,5.38075,5.38175,18000000.0
2007-07-18 19:13:00,5.38216,5.38279,5.3815,5.38279,14000000.0
2007-07-18 19:14:00,5.38249,5.38271,5.38127,5.38204,18000000.0
2007-07-18 19:15:00,5.38117,5.38278,5.38099,5.38141,9000000.0
2007-07-18 19:16:00,5.38308,5.38318,5.3816,5.38209,12000000.0
2007-07-18 19:17:00,5.3823,5.38299,5.38202,5.38215,14000000.0
2007-07-18 19:18:00,5.38269,5.38319,5.38167,5.38271,16000000.0
2007-07-18 19:19:00,5.383,5.38336,5.38141,5.38162,7000000.0
2007-07-18 19:20:00,5.3826,5.38313,5.38186,5.38298,8000000.0
2007-07-18 19:21:00,5.38254,5.3852,5.38254,5.3852,18000000.0
2007-07-18 19:22:00,5.38405,5.38554,5.38371,5.38522,9000000.0
2007-07-18 19:23:00,5.38402,5.38428,5.38285,5.38428,10000000.0
2007-07-18 19:24:00,5.3833,5.3833,5.3829,5.3829,11000000.0
2007-07-18 19:25:00,5.38275,5.38295,5.38275,5.38295,17000000.0
2007-07-18 19:26:00,5.38462,5.38519,5.38374,5.38499,11000000.0
2007-07-18 19:27:00,5.38445,5.38504,5.38384,5.38394,13000000.0
2007-07-18 19:28:00,5.38388,5.38473,5.38386,5.38391,10000000.0
2007-07-18 19:29:00,5.38349,5.38437,5.38349,5.38377,11000000.0
2007-07-18 19:30:00,5.38469,5.38475,5.38322,5.38356,12000000.0
2007-07-18 19:31:00,5.38378,5.38397,5.38272,5.38272,8000000.0
2007-07-18 19:32:00,5.3834,5.38402,5.38318,5.38318,11000000.0
2007-07-18 19:33:00,5.38337,5.38369,5.3827,5.38322,13000000.0
2007-07-18 19:34:00,5.38376,5.38425,5.38324,5.38357,12000000.0
2007-07-18 19:35:00,5.38311,5.38413,5.38291,5.38291,13000000.0
2007-07-18 19:36:00,5.38329,5.3842,5.38305,5.38305,12000000.0
2007-07-18 19:37:00,5.3833,5.38431,5.38304,5.38319,8000000.0
2007-07-18 19:38:00,5.38351,5.38446,5.38275,5.38446,20000000.0
2007-07-18 19:39:00,5.38319,5.38441,5.38315,5.38349,11000000.0
2007-07-18 19:40:00,5.38364,5.38394,5.38256,5.38256,11000000.0
2007-07-18 19:41:00,5.38338,5.38482,5.3828,5.38482,9000000.0
2007-07-18 19:42:00,5.38359,5.38408,5.38325,5.38374,10000000.0
2007-07-18 19:43:00,5.38375,5.38394,5.38235,5.38322,14000000.0
2007-07-18 19:44:00,5.38382,5.38432,5.38266,5.38398,15000000.0
2007-07-18 19:45:00,5.38314,5.38467,5.38269,5.38389,12000000.0
2007-07-18 19:46:00,5.38351,5.38391,5.383,5.38332,11000000.0
2007-07-18 19:47:00,5.38371,5.38414,5.38295,5.38323,10000000.0
2007-07-18 19:48:00,5.38399,5.38456,5.3835,5.3835,9000000.0
2007-07-18 19:49:00,5.38466,5.38466,5.38283,5.38302,16000000.0
2007-07-18 19:50:00,5.38334,5.38416,5.38308,5.38363,10000000.0
2007-07-18 19:51:00,5.3836,5.3839,5.38309,5.38376,11000000.0
2007-07-18 19:52:00,5.38378,5.38412,5.38279,5.38298,19000000.0
2007-07-18 19:53:00,5.38278,5.38421,5.38278,5.38291,19000000.0
2007-07-18 19:54:00,5.38238,5.38383,5.3823,5.38242,14000000.0
2007-07-18 19:55:00,5.38236,5.38401,5.382,5.38401,16000000.0
2007-07-18 19:56:00,5.38194,5.38354,5.38194,5.38235,12000000.0
2007-07-18 19:57:00,5.38256,5.38326,5.38244,5.38244,14000000.0
2007-07-18 19:58:00,5.38279,5.38331,5.38237,5.38316,13000000.0
2007-07-18 19:59:00,5.38294,5.38344,5.38217,5.38311,10000000.0
2007-07-18 20:00:00,5.38288,5.38393,5.38224,5.38224,15000000.0
2007-07-18 20:01:00,5.38242,5.38397,5.38206,5.38299,14000000.0
2007-07-18 20:02:00,5.38349,5.38349,5.38234,5.38234,8000000.0
2007-07-18 20:03:00,5.38285,5.38393,5.38261,5.3836,13000000.0
2007-07-18 20:04:00,5.38372,5.38446,5.38228,5.38446,12000000.0
2007-07-18 20:05:00,5.3832,5.3839,5.38223,5.38223,11000000.0
2007-07-18 20:06:00,5.38345,5.38407,5.38281,5.38392,10000000.0
2007-07-18 20:07:00,5.38284,5.38366,5.38233,5.38287,13000000.0
2007-07-18 20:08:00,5.3823,5.38382,5.38204,5.38277,16000000.0
2007-07-18 20:09:00,5.38326,5.38326,5.38226,5.38293,17000000.0
2007-07-18 20:10:00,5.38259,5.38432,5.38245,5.38425,10000000.0
2007-07-18 20:11:00,5.38299,5.3846,5.38299,5.38323,13000000.0
2007-07-18 20:12:00,5.38289,5.38461,5.38254,5.38254,15000000.0
2007-07-18 20:13:00,5.3845,5.3845,5.38278,5.38278,13000000.0
2007-07-18 20:14:00,5.38355,5.38401,5.38263,5.38263,8000000.0
2007-07-18 20:15:00,5.38353,5.38425,5.38293,5.38334,10000000.0
2007-07-18 20:16:00,5.38418,5.38418,5.38271,5.3829,14000000.0
2007-07-18 20:17:00,5.3838,5.3838,5.38228,5.38329,13000000.0
2007-07-18 20:18:00,5.38337,5.38354,5.38195,5.38222,7000000.0
2007-07-18 20:19:00,5.38305,5.38388,5.38181,5.38181,11000000.0
2007-07-18 20:20:00,5.38361,5.38391,5.38245,5.3832,19000000.0
2007-07-18 20:21:00,5.38304,5.38345,5.38197,5.38197,11000000.0
2007-07-18 20:22:00,5.3833,5.3841,5.38223,5.3841,11000000.0
2007-07-18 20:23:00,5.38347,5.38347,5.3823,5.38303,13000000.0
2007-07-18 20:24:00,5.38412,5.38412,5.3827,5.38362,9000000.0
2007-07-18 20:25:00,5.38387,5.38413,5.38276,5.38386,18000000.0
2007-07-18 20:26:00,5.3821,5.38422,5.3821,5.38385,7000000.0
2007-07-18 20:27:00,5.38354,5.38419,5.38254,5.38258,9000000.0
2007-07-18 20:28:00,5.38278,5.38405,5.38256,5.38303,13000000.0
2007-07-18 20:29:00,5.38334,5.38412,5.38256,5.38409,14000000.0
2007-07-18 20:30:00,5.38354,5.38354,5.38277,5.38277,16000000.0
2007-07-18 20:31:00,5.38327,5.3833,5.38299,5.38299,22000000.0
2007-07-18 20:32:00,5.38372,5.38479,5.38317,5.38441,12000000.0
2007-07-18 20:33:00,5.38448,5.38448,5.38357,5.38385,13000000.0
2007-07-18 20:34:00,5.38293,5.38335,5.38277,5.38335,15000000.0
2007-07-18 20:35:00,5.38343,5.38514,5.38334,5.38334,16000000.0
2007-07-18 20:36:00,5.38456,5.38456,5.38328,5.38357,15000000.0
2007-07-18 20:37:00,5.38426,5.38471,5.38345,5.38461,14000000.0
2007-07-18 20:38:00,5.38394,5.38459,5.3833,5.38411,13000000.0
2007-07-18 20:39:00,5.38468,5.38604,5.38351,5.38545,18000000.0
2007-07-18 20:40:00,5.38567,5.38567,5.38428,5.38517,14000000.0
2007-07-18 20:41:00,5.38535,5.38561,5.3841,5.38508,18000000.0
2007-07-18 20:42:00,5.38549,5.38549,5.3841,5.38467,12000000.0
2007-07-18 20:43:00,5.38542,5.38545,5.38411,5.38508,18000000.0
2007-07-18 20:44:00,5.38509,5.38596,5.38411,5.385,18000000.0
2007-07-18 20:45:00,5.38506,5.3856,5.38404,5.38404,11000000.0
2007-07-18 20:46:00,5.38492,5.38584,5.3842,5.3842,18000000.0
2007-07-18 20:47:00,5.38489,5.38558,5.38438,5.38549,20000000.0
2007-07-18 20:48:00,5.38398,5.38443,5.38397,5.38424,17000000.0
2007-07-18 20:49:00,5.38548,5.38548,5.38374,5.38438,16000000.0
2007-07-18 20:50:00,5.38535,5.38596,5.38476,5.38546,8000000.0
2007-07-18 20:51:00,5.38446,5.38558,5.38446,5.38514,8000000.0
2007-07-18 20:52:00,5.38444,5.38476,5.38437,5.38472,12000000.0
2007-07-18 20:53:00,5.38427,5.38604,5.38427,5.38573,16000000.0
2007-07-18 20:54:00,5.38499,5.3865,5.38499,5.38606,15000000.0
2007-07-18 20:55:00,5.3855,5.38797,5.38523,5.38595,16000000.0
2007-07-18 20:56:00,5.38822,5.38858,5.38683,5.38752,7000000.0
2007-07-18 20:57:00,5.38724,5.38915,5.38724,5.38776,14000000.0
2007-07-18 20:58:00,5.38867,5.38945,5.38743,5.38945,10000000.0
2007-07-18 20:59:00,5.388,5.38856,5.38706,5.38786,11000000.0
2007-07-18 21:00:00,5.3886,5.38883,5.38649,5.38649,14000000.0
2007-07-18 21:01:00,5.38799,5.38844,5.38662,5.38826,12000000.0
2007-07-18 21:02:00,5.38766,5.38766,5.38601,5.38601,17000000.0
2007-07-18 21:03:00,5.38799,5.38799,5.38632,5.38632,11000000.0
2007-07-18 21:04:00,5.38697,5.38705,5.38685,5.38685,10000000.0
2007-07-18 21:05:00,5.3878,5.3878,5.3863,5.3863,8000000.0
2007-07-18 21:06:00,5.38668,5.38668,5.3848,5.3848,13000000.0
2007-07-18 21:07:00,5.38721,5.38776,5.38685,5.38776,14000000.0
2007-07-18 21:08:00,5.38746,5.38787,5.38702,5.38702,8000000.0
2007-07-18 21:09:00,5.38705,5.38849,5.38656,5.38849,13000000.0
2007-07-18 21:10:00,5.38751,5.38811,5.38682,5.38706,17000000.0
2007-07-18 21:11:00,5.38711,5.38857,5.38694,5.3873,15000000.0
2007-07-18 21:12:00,5.38771,5.38902,5.38737,5.38823,11000000.0
2007-07-18 21:13:00,5.38838,5.38959,5.38782,5.3884,12000000.0
2007-07-18 21:14:00,5.38877,5.38877,5.38733,5.38796,14000000.0
2007-07-18 21:15:00,5.38789,5.38833,5.38715,5.38807,13000000.0
2007-07-18 21:16:00,5.38797,5.38827,5.38686,5.38827,12000000.0
2007-07-18 21:17:00,5.38719,5.38845,5.38719,5.38845,16000000.0
2007-07-18 21:18:00,5.3881,5.38891,5.3869,5.38705,15000000.0
2007-07-18 21:19:00,5.38845,5.38845,5.38751,5.38792,15000000.0
2007-07-18 21:20:00,5.38754,5.38847,5.38742,5.38847,8000000.0
2007-07-18 21:21:00,5.38816,5.38836,5.38707,5.38827,17000000.0
2007-07-18 21:22:00,5.38709,5.38786,5.38697,5.38751,11000000.0
2007-07-18 21:23:00,5.38764,5.38846,5.38707,5.3874,23000000.0
2007-07-18 21:24:00,5.38794,5.38811,5.38656,5.38656,13000000.0
2007-07-18 21:25:00,5.38853,5.38853,5.38829,5.38847,15000000.0
2007-07-18 21:26:00,5.38722,5.38768,5.387,5.38754,10000000.0
2007-07-18 21:27:00,5.38748,5.38825,5.38694,5.38694,10000000.0
2007-07-18 21:28:00,5.38731,5.38791,5.38665,5.38665,13000000.0
2007-07-18 21:29:00,5.38735,5.38735,5.38715,5.38735,10000000.0
2007-07-18 21:30:00,5.38756,5.38767,5.3861,5.38685,16000000.0
2007-07-18 21:31:00,5.38646,5.38737,5.38625,5.38679,18000000.0
2007-07-18 21:32:00,5.38646,5.3878,5.38646,5.38659,15000000.0
2007-07-18 21:33:00,5.3872,5.38762,5.38667,5.38759,13000000.0
2007-07-18 21:34:00,5.38627,5.38812,5.38627,5.38812,9000000.0
2007-07-18 21:35:00,5.38691,5.38795,5.38691,5.38749,8000000.0
2007-07-18 21:36:00,5.38818,5.38923,5.38724,5.38788,18000000.0
2007-07-18 21:37:00,5.38906,5.38913,5.38767,5.38767,22000000.0
2007-07-18 21:38:00,5.38855,5.3886,5.38773,5.38773,9000000.0
2007-07-18 21:39:00,5.388,5.38909,5.38748,5.38909,11000000.0
2007-07-18 21:40:00,5.38863,5.38874,5.38764,5.38829,19000000.0
2007-07-18 21:41:00,5.3883,5.38898,5.38749,5.3887,12000000.0
2007-07-18 21:42:00,5.38825,5.38869,5.38825,5.38869,11000000.0
2007-07-18 21:43:00,5.38842,5.38875,5.38736,5.38794,14000000.0
2007-07-18 21:44:00,5.38867,5.38876,5.38701,5.38701,13000000.0
2007-07-18 21:45:00,5.3877,5.38817,5.38726,5.38798,12000000.0
2007-07-18 21:46:00,5.38838,5.38838,5.38691,5.38698,14000000.0
2007-07-18 21:47:00,5.38758,5.38818,5.38677,5.3877,17000000.0
2007-07-18 21:48:00,5.38714,5.38845,5.38714,5.38813,16000000.0
2007-07-18 21:49:00,5.38895,5.38895,5.3873,5.3873,14000000.0
2007-07-18 21:50:00,5.38746,5.38839,5.38746,5.38799,13000000.0
2007-07-18 21:51:00,5.38808,5.38914,5.38739,5.38914,14000000.0
2007-07-18 21:52:00,5.38889,5.38928,5.38772,5.38915,17000000.0
2007-07-18 21:53:00,5.38851,5.38935,5.38784,5.3889,27000000.0
2007-07-18 21:54:00,5.38943,5.38943,5.38799,5.38847,10000000.0
2007-07-18 21:55:00,5.38938,5.38985,5.38867,5.38941,8000000.0
2007-07-18 21:56:00,5.38941,5.38979,5.38872,5.38979,16000000.0
2007-07-18 21:57:00,5.3892,5.3899,5.38876,5.38929,18000000.0
2007-07-18 21:58:00,5.38879,5.38985,5.38816,5.38874,18000000.0
2007-07-18 21:59:00,5.38774,5.3896,5.38774,5.38857,17000000.0
2007-07-18 22:00:00,5.38853,5.38942,5.38819,5.38829,9000000.0
2007-07-18 22:01:00,5.3901,5.3901,5.38838,5.38903,22000000.0
2007-07-18 22:02:00,5.38938,5.38954,5.38863,5.38916,11000000.0
2007-07-18 22:03:00,5.38915,5.38998,5.3887,5.38892,16000000.0
2007-07-18 22:04:00,5.38839,5.38974,5.38838,5.38871,12000000.0
2007-07-18 22:05:00,5.38865,5.38915,5.38827,5.38847,7000000.0
2007-07-18 22:06:00,5.38864,5.38885,5.38736,5.38736,15000000.0
2007-07-18 22:07:00,5.38835,5.38835,5.38815,5.38835,19000000.0
2007-07-18 22:08:00,5.38897,5.38897,5.38757,5.38823,11000000.0
2007-07-18 22:09:00,5.38852,5.38852,5.38726,5.38773,10000000.0
2007-07-18 22:10:00,5.3881,5.38866,5.38731,5.38866,10000000.0
2007-07-18 22:11:00,5.38764,5.38818,5.38714,5.38799,18000000.0
2007-07-18 22:12:00,5.38806,5.38864,5.38759,5.3881,11000000.0
2007-07-18 22:13:00,5.38719,5.38783,5.38684,5.38744,14000000.0
2007-07-18 22:14:00,5.38703,5.3877,5.38653,5.38693,24000000.0
2007-07-18 22:15:00,5.3871,5.38785,5.38659,5.38729,13000000.0
2007-07-18 22:16:00,5.388,5.388,5.38629,5.38629,13000000.0
2007-07-18 22:17:00,5.38734,5.38787,5.38654,5.38654,8000000.0
2007-07-18 22:18:00,5.38755,5.38836,5.38671,5.38748,13000000.0
2007-07-18 22:19:00,5.38697,5.38814,5.38666,5.3868,14000000.0
2007-07-18 22:20:00,5.38734,5.38794,5.38659,5.38715,21000000.0
2007-07-18 22:21:00,5.38678,5.38737,5.38621,5.38689,13000000.0
2007-07-18 22:22:00,5.3869,5.38794,5.38654,5.38654,12000000.0
2007-07-18 22:23:00,5.38725,5.38809,5.38669,5.38757,18000000.0
2007-07-18 22:24:00,5.3868,5.38767,5.3866,5.387,14000000.0
2007-07-18 22:25:00,5.38746,5.38804,5.38657,5.38804,13000000.0
2007-07-18 22:26:00,5.38619,5.38758,5.38619,5.38685,13000000.0
2007-07-18 22:27:00,5.38766,5.38766,5.38588,5.38685,16000000.0
2007-07-18 22:28:00,5.38615,5.38634,5.38525,5.38589,13000000.0
2007-07-18 22:29:00,5.38627,5.38657,5.38507,5.38507,21000000.0
2007-07-18 22:30:00,5.38564,5.3869,5.38526,5.38582,17000000.0
2007-07-18 22:31:00,5.38499,5.38621,5.38499,5.38532,10000000.0
2007-07-18 22:32:00,5.38585,5.38605,5.38585,5.38598,13000000.0
2007-07-18 22:33:00,5.38475,5.38495,5.38475,5.38475,13000000.0
2007-07-18 22:34:00,5.38596,5.38654,5.3849,5.38576,13000000.0
2007-07-18 22:35:00,5.38544,5.38658,5.38513,5.38607,19000000.0
2007-07-18 22:36:00,5.38654,5.3868,5.38547,5.386,14000000.0
2007-07-18 22:37:00,5.38593,5.3864,5.38506,5.38506,17000000.0
2007-07-18 22:38:00,5.38555,5.38667,5.38516,5.3856,9000000.0
2007-07-18 22:39:00,5.38581,5.38666,5.38509,5.3854,20000000.0
2007-07-18 22:40:00,5.38622,5.38639,5.38538,5.38578,13000000.0
2007-07-18 22:41:00,5.38595,5.38661,5.385,5.385,13000000.0
2007-07-18 22:42:00,5.38583,5.38631,5.38537,5.38563,10000000.0
2007-07-18 22:43:00,5.38533,5.38559,5.38428,5.38486,15000000.0
2007-07-18 22:44:00,5.38493,5.38577,5.38417,5.38483,16000000.0
2007-07-18 22:45:00,5.38491,5.38555,5.3841,5.38453,14000000.0
2007-07-18 22:46:00,5.38463,5.38575,5.38379,5.38559,12000000.0
2007-07-18 22:47:00,5.38478,5.38506,5.38425,5.38468,7000000.0
2007-07-18 22:48:00,5.38464,5.38526,5.38412,5.38506,16000000.0
2007-07-18 22:49:00,5.38401,5.38513,5.38401,5.3849,10000000.0
2007-07-18 22:50:00,5.38471,5.38524,5.38371,5.38417,15000000.0
2007-07-18 22:51:00,5.385,5.385,5.38387,5.38495,17000000.0
2007-07-18 22:52:00,5.3848,5.38485,5.38353,5.38454,10000000.0
2007-07-18 22:53:00,5.38474,5.38474,5.38356,5.38356,20000000.0
2007-07-18 22:54:00,5.38404,5.38459,5.38397,5.38424,10000000.0
2007-07-18 22:55:00,5.38325,5.38458,5.38323,5.38349,12000000.0
2007-07-18 22:56:00,5.38479,5.38484,5.38332,5.3841,9000000.0
2007-07-18 22:57:00,5.38396,5.38492,5.3836,5.38405,18000000.0
2007-07-18 22:58:00,5.38454,5.38503,5.38356,5.38436,13000000.0
2007-07-18 22:59:00,5.38412,5.38469,5.38407,5.38469,10000000.0
2007-07-18 23:00:00,5.38278,5.3847,5.38278,5.38362,17000000.0
2007-07-18 23:01:00,5.38376,5.38451,5.3833,5.38419,13000000.0
2007-07-18 23:02:00,5.38455,5.38467,5.38355,5.38467,7000000.0
2007-07-18 23:03:00,5.38315,5.38399,5.3831,5.38337,16000000.0
2007-07-18 23:04:00,5.38388,5.38431,5.38267,5.38267,12000000.0
2007-07-18 23:05:00,5.38297,5.38463,5.38267,5.38463,11000000.0
2007-07-18 23:06:00,5.38345,5.38353,5.38295,5.38295,11000000.0
2007-07-18 23:07:00,5.38382,5.38463,5.38256,5.38256,13000000.0
2007-07-18 23:08:00,5.38323,5.38403,5.38278,5.38365,20000000.0
2007-07-18 23:09:00,5.38334,5.38387,5.38292,5.38338,16000000.0
2007-07-18 23:10:00,5.38302,5.38402,5.38249,5.38334,16000000.0
2007-07-18 23:11:00,5.38293,5.38434,5.38293,5.3837,10000000.0
2007-07-18 23:12:00,5.38332,5.38413,5.38305,5.3841,12000000.0
2007-07-18 23:13:00,5.38348,5.38456,5.38348,5.38456,16000000.0
2007-07-18 23:14:00,5.384,5.38432,5.38334,5.38356,9000000.0
2007-07-18 23:15:00,5.3841,5.3841,5.38344,5.38396,9000000.0
2007-07-18 23:16:00,5.38408,5.38408,5.38371,5.38382,18000000.0
2007-07-18 23:17:00,5.38473,5.38473,5.38353,5.38404,8000000.0
2007-07-18 23:18:00,5.38339,5.38392,5.38339,5.38392,10000000.0
2007-07-18 23:19:00,5.38408,5.38434,5.38315,5.38315,9000000.0
2007-07-18 23:20:00,5.3842,5.38438,5.38337,5.38396,17000000.0
2007-07-18 23:21:00,5.38399,5.38447,5.38323,5.38323,11000000.0
2007-07-18 23:22:00,5.38422,5.38435,5.38311,5.38367,12000000.0
2007-07-18 23:23:00,5.38394,5.38441,5.38322,5.38337,12000000.0
2007-07-18 23:24:00,5.38413,5.38447,5.38321,5.38369,12000000.0
2007-07-18 23:25:00,5.3834,5.38438,5.38326,5.38419,9000000.0
2007-07-18 23:26:00,5.3831,5.38449,5.3831,5.38449,14000000.0
2007-07-18 23:27:00,5.38298,5.38328,5.38296,5.38328,17000000.0
2007-07-18 23:28:00,5.38444,5.38454,5.38348,5.38348,15000000.0
2007-07-18 23:29:00,5.38412,5.38425,5.38356,5.38356,11000000.0
2007-07-18 23:30:00,5.38444,5.38452,5.38315,5.38401,14000000.0
2007-07-18 23:31:00,5.38451,5.38475,5.38367,5.38475,7000000.0
2007-07-18 23:32:00,5.38343,5.38456,5.38342,5.38414,15000000.0
2007-07-18 23:33:00,5.3846,5.38466,5.38393,5.38457,7000000.0
2007-07-18 23:34:00,5.38501,5.38501,5.38389,5.38389,10000000.0
2007-07-18 23:35:00,5.38445,5.38463,5.38378,5.38409,12000000.0
2007-07-18 23:36:00,5.38325,5.38345,5.38325,5.38345,10000000.0
2007-07-18 23:37:00,5.38358,5.38473,5.38358,5.38445,14000000.0
2007-07-18 23:38:00,5.38422,5.38459,5.3837,5.38372,17000000.0
2007-07-18 23:39:00,5.38415,5.38453,5.38346,5.38346,9000000.0
2007-07-18 23:40:00,5.38403,5.38505,5.38358,5.3838,12000000.0
2007-07-18 23:41:00,5.3842,5.38469,5.38371,5.38443,9000000.0
2007-07-18 23:42:00,5.3843,5.38477,5.3838,5.38421,15000000.0
2007-07-18 23:43:00,5.38347,5.38432,5.38347,5.38399,13000000.0
2007-07-18 23:44:00,5.38377,5.38483,5.38377,5.38409,8000000.0
2007-07-18 23:45:00,5.38396,5.38518,5.38396,5.38447,12000000.0
2007-07-18 23:46:00,5.385,5.3851,5.38366,5.38469,20000000.0
2007-07-18 23:47:00,5.38365,5.38385,5.38365,5.38365,19000000.0
2007-07-18 23:48:00,5.38335,5.38355,5.38335,5.38355,14000000.0
2007-07-18 23:49:00,5.38418,5.38532,5.38418,5.38521,12000000.0
2007-07-18 23:50:00,5.3846,5.3846,5.38358,5.38361,10000000.0
2007-07-18 23:51:00,5.38404,5.38426,5.38357,5.38403,14000000.0
2007-07-18 23:52:00,5.38362,5.38408,5.38302,5.38306,13000000.0
2007-07-18 23:53:00,5.38409,5.38466,5.38364,5.38384,16000000.0
2007-07-18 23:54:00,5.38352,5.38454,5.38326,5.38326,13000000.0
2007-07-18 23:55:00,5.38304,5.38309,5.38278,5.38292,16000000.0
2007-07-18 23:56:00,5.38321,5.38411,5.38265,5.38265,12000000.0
2007-07-18 23:57:00,5.38327,5.38432,5.38321,5.38387,14000000.0
2007-07-18 23:58:00,5.38357,5.38455,5.38254,5.38347,16000000.0
2007-07-18 23:59:00,5.38256,5.38395,5.38256,5.3828,12000000.0
2007-07-19 00:00:00,5.38295,5.38327,5.38217,5.38217,17000000.0
2007-07-19 00:01:00,5.38289,5.38306,5.38135,5.3819,12000000.0
2007-07-19 00:02:00,5.3821,5.38236,5.38057,5.38067,11000000.0
2007-07-19 00:03:00,5.3807,5.38132,5.38018,5.38067,7000000.0
2007-07-19 00:04:00,5.38032,5.38163,5.38031,5.38089,16000000.0
2007-07-19 00:05:00,5.38038,5.38165,5.37977,5.38047,17000000.0
2007-07-19 00:06:00,5.38113,5.38216,5.38107,5.3821,10000000.0
2007-07-19 00:07:00,5.38235,5.38241,5.38099,5.38208,19000000.0
2007-07-19 00:08:00,5.38161,5.38242,5.38111,5.38242,9000000.0
2007-07-19 00:09:00,5.38174,5.38213,5.38086,5.38131,19000000.0
2007-07-19 00:10:00,5.38184,5.38337,5.38102,5.38337,16000000.0
2007-07-19 00:11:00,5.38384,5.38415,5.38256,5.38375,9000000.0
2007-07-19 00:12:00,5.38263,5.38316,5.37992,5.37992,11000000.0
2007-07-19 00:13:00,5.38097,5.38173,5.38018,5.38033,8000000.0
2007-07-19 00:14:00,5.38032,5.38144,5.38009,5.38058,9000000.0
2007-07-19 00:15:00,5.38095,5.38275,5.38095,5.38247,15000000.0
2007-07-19 00:16:00,5.38413,5.38528,5.38221,5.38382,18000000.0
2007-07-19 00:17:00,5.38419,5.38602,5.38325,5.38429,21000000.0
2007-07-19 00:18:00,5.38653,5.38684,5.38409,5.38564,16000000.0
2007-07-19 00:19:00,5.38499,5.3857,5.38398,5.38513,12000000.0
2007-07-19 00:20:00,5.38587,5.38604,5.38483,5.38529,13000000.0
2007-07-19 00:21:00,5.38454,5.38528,5.384,5.38445,13000000.0
2007-07-19 00:22:00,5.38468,5.38535,5.38372,5.38497,13000000.0
2007-07-19 00:23:00,5.38382,5.38476,5.38382,5.38443,11000000.0
2007-07-19 00:24:00,5.38429,5.38482,5.38386,5.38444,10000000.0
2007-07-19 00:25:00,5.38434,5.38434,5.38365,5.38365,16000000.0
2007-07-19 00:26:00,5.38426,5.38493,5.38356,5.38458,13000000.0
2007-07-19 00:27:00,5.38485,5.38485,5.38289,5.38347,16000000.0
2007-07-19 00:28:00,5.38322,5.38419,5.38298,5.38343,13000000.0
2007-07-19 00:29:00,5.38358,5.38365,5.38345,5.38345,10000000.0
2007-07-19 00:30:00,5.38293,5.38393,5.38293,5.38321,15000000.0
2007-07-19 00:31:00,5.38407,5.38445,5.3832,5.38411,18000000.0
2007-07-19 00:32:00,5.38411,5.38453,5.38337,5.38337,14000000.0
2007-07-19 00:33:00,5.38446,5.38474,5.38351,5.3837,13000000.0
2007-07-19 00:34:00,5.38426,5.38426,5.38345,5.38345,11000000.0
2007-07-19 00:35:00,5.38405,5.38462,5.38356,5.38426,13000000.0
2007-07-19 00:36:00,5.38376,5.38376,5.38304,5.38304,12000000.0
2007-07-19 00:37:00,5.3837,5.38392,5.38278,5.3835,10000000.0
2007-07-19 00:38:00,5.38279,5.38279,5.38148,5.38148,11000000.0
2007-07-19 00:39:00,5.38232,5.38232,5.38076,5.38164,16000000.0
2007-07-19 00:40:00,5.3812,5.38282,5.3812,5.38185,10000000.0
2007-07-19 00:41:00,5.38149,5.38205,5.38108,5.38123,15000000.0
2007-07-19 00:42:00,5.38132,5.38214,5.38067,5.38214,10000000.0
2007-07-19 00:43:00,5.38257,5.38285,5.38181,5.38242,8000000.0
2007-07-19 00:44:00,5.38297,5.38315,5.38216,5.38219,7000000.0
2007-07-19 00:45:00,5.38231,5.38259,5.38157,5.38157,10000000.0
2007-07-19 00:46:00,5.38263,5.3836,5.38237,5.38326,18000000.0
2007-07-19 00:47:00,5.38383,5.38417,5.38284,5.38299,18000000.0
2007-07-19 00:48:00,5.38324,5.38446,5.38324,5.38351,15000000.0
2007-07-19 00:49:00,5.38437,5.38483,5.38362,5.38468,19000000.0
2007-07-19 00:50:00,5.38418,5.38517,5.38386,5.38412,15000000.0
2007-07-19 00:51:00,5.38379,5.38461,5.38363,5.38387,12000000.0
2007-07-19 00:52:00,5.38375,5.38404,5.38248,5.38404,15000000.0
2007-07-19 00:53:00,5.3836,5.3836,5.38251,5.38251,9000000.0
2007-07-19 00:54:00,5.38333,5.38333,5.38281,5.38281,17000000.0
2007-07-19 00:55:00,5.3834,5.38366,5.38273,5.38273,11000000.0
2007-07-19 00:56:00,5.38233,5.38368,5.38233,5.38278,23000000.0
2007-07-19 00:57:00,5.38319,5.38352,5.38273,5.38297,11000000.0
2007-07-19 00:58:00,5.38397,5.38455,5.38313,5.38455,11000000.0
2007-07-19 00:59:00,5.38331,5.38376,5.38259,5.38259,11000000.0
2007-07-19 01:00:00,5.38309,5.38372,5.38232,5.38232,14000000.0
2007-07-19 01:01:00,5.38202,5.38328,5.38202,5.38226,9000000.0
2007-07-19 01:02:00,5.383,5.38383,5.38237,5.38339,13000000.0
2007-07-19 01:03:00,5.3828,5.38303,5.38188,5.38188,18000000.0
2007-07-19 01:04:00,5.38274,5.38318,5.38221,5.3825,11000000.0
2007-07-19 01:05:00,5.38245,5.38365,5.38238,5.38238,13000000.0
2007-07-19 01:06:00,5.38257,5.38341,5.38254,5.38341,9000000.0
2007-07-19 01:07:00,5.38332,5.38362,5.38225,5.38278,15000000.0
2007-07-19 01:08:00,5.38228,5.38365,5.38228,5.38276,15000000.0
2007-07-19 01:09:00,5.38388,5.38388,5.38254,5.38311,14000000.0
2007-07-19 01:10:00,5.38326,5.38341,5.3822,5.3822,13000000.0
2007-07-19 01:11:00,5.3834,5.3834,5.3825,5.3825,7000000.0
2007-07-19 01:12:00,5.38404,5.38412,5.38234,5.38317,17000000.0
2007-07-19 01:13:00,5.38335,5.38386,5.38232,5.38232,18000000.0
2007-07-19 01:14:00,5.38349,5.38452,5.3829,5.38403,14000000.0
2007-07-19 01:15:00,5.3838,5.38446,5.38335,5.38374,10000000.0
2007-07-19 01:16:00,5.38432,5.3847,5.38346,5.38408,18000000.0
2007-07-19 01:17:00,5.38493,5.38493,5.38336,5.38401,16000000.0
2007-07-19 01:18:00,5.38494,5.38494,5.38365,5.38436,13000000.0
2007-07-19 01:19:00,5.38431,5.3849,5.38392,5.3841,12000000.0
2007-07-19 01:20:00,5.38437,5.38536,5.38415,5.38415,15000000.0
2007-07-19 01:21:00,5.38462,5.38462,5.38335,5.38388,14000000.0
2007-07-19 01:22:00,5.38402,5.38471,5.3833,5.3839,13000000.0
2007-07-19 01:23:00,5.38338,5.38458,5.38311,5.38424,14000000.0
2007-07-19 01:24:00,5.3826,5.38388,5.3826,5.38329,15000000.0
2007-07-19 01:25:00,5.38339,5.38449,5.38325,5.38335,17000000.0
2007-07-19 01:26:00,5.38397,5.38491,5.38397,5.38491,14000000.0
2007-07-19 01:27:00,5.3841,5.38469,5.38353,5.3838,13000000.0
2007-07-19 01:28:00,5.3837,5.38397,5.3837,5.38386,9000000.0
2007-07-19 01:29:00,5.38424,5.38442,5.38337,5.38442,11000000.0
2007-07-19 01:30:00,5.38424,5.38483,5.3835,5.38382,20000000.0
2007-07-19 01:31:00,5.38433,5.38467,5.38388,5.38418,9000000.0
2007-07-19 01:32:00,5.38556,5.38559,5.38377,5.38413,7000000.0
2007-07-19 01:33:00,5.38492,5.38505,5.38364,5.38364,13000000.0
2007-07-19 01:34:00,5.38523,5.38523,5.38426,5.38435,10000000.0
2007-07-19 01:35:00,5.38436,5.38537,5.38377,5.38508,17000000.0
2007-07-19 01:36:00,5.38452,5.38479,5.3836,5.38405,16000000.0
2007-07-19 01:37:00,5.38471,5.38474,5.3837,5.38395,13000000.0
2007-07-19 01:38:00,5.38357,5.38506,5.38357,5.38377,15000000.0
2007-07-19 01:39:00,5.38548,5.38548,5.38386,5.38441,13000000.0
2007-07-19 01:40:00,5.38439,5.38442,5.38402,5.38402,14000000.0
2007-07-19 01:41:00,5.38507,5.38507,5.38351,5.38431,12000000.0
2007-07-19 01:42:00,5.38348,5.38488,5.38348,5.38466,14000000.0
2007-07-19 01:43:00,5.38507,5.38535,5.38371,5.3847,18000000.0
2007-07-19 01:44:00,5.38512,5.38512,5.38383,5.38421,12000000.0
2007-07-19 01:45:00,5.38358,5.3846,5.38358,5.38397,19000000.0
2007-07-19 01:46:00,5.38383,5.38383,5.3833,5.3833,15000000.0
2007-07-19 01:47:00,5.38376,5.38403,5.38376,5.38391,10000000.0
2007-07-19 01:48:00,5.38394,5.38479,5.38352,5.38352,14000000.0
2007-07-19 01:49:00,5.38373,5.38414,5.38306,5.38414,16000000.0
2007-07-19 01:50:00,5.38385,5.38436,5.3829,5.38296,18000000.0
2007-07-19 01:51:00,5.38358,5.38459,5.3833,5.38364,16000000.0
2007-07-19 01:52:00,5.38398,5.38418,5.38278,5.38382,10000000.0
2007-07-19 01:53:00,5.38338,5.38426,5.38256,5.38319,15000000.0
2007-07-19 01:54:00,5.38239,5.38353,5.38197,5.38281,14000000.0
2007-07-19 01:55:00,5.38318,5.38436,5.38268,5.38273,14000000.0
2007-07-19 01:56:00,5.38398,5.38398,5.38305,5.38373,8000000.0
2007-07-19 01:57:00,5.38423,5.38423,5.38288,5.38288,10000000.0
2007-07-19 01:58:00,5.38409,5.38409,5.38236,5.38252,21000000.0
2007-07-19 01:59:00,5.38325,5.38372,5.38226,5.38226,16000000.0
2007-07-19 02:00:00,5.38216,5.38371,5.38211,5.38282,11000000.0
2007-07-19 02:01:00,5.38351,5.38361,5.38252,5.38339,11000000.0
2007-07-19 02:02:00,5.38408,5.3842,5.38286,5.38345,13000000.0
2007-07-19 02:03:00,5.38336,5.38397,5.38295,5.38331,8000000.0
2007-07-19 02:04:00,5.38306,5.38359,5.38193,5.38193,18000000.0
2007-07-19 02:05:00,5.38352,5.38356,5.3821,5.38284,14000000.0
2007-07-19 02:06:00,5.3829,5.3829,5.38226,5.38235,18000000.0
2007-07-19 02:07:00,5.38378,5.38378,5.38234,5.38234,12000000.0
2007-07-19 02:08:00,5.38344,5.38387,5.38288,5.38333,12000000.0
2007-07-19 02:09:00,5.38349,5.38349,5.38236,5.38254,11000000.0
2007-07-19 02:10:00,5.38259,5.38348,5.38259,5.38342,10000000.0
2007-07-19 02:11:00,5.38231,5.38246,5.38218,5.38241,16000000.0
2007-07-19 02:12:00,5.38237,5.38252,5.3822,5.38252,17000000.0
2007-07-19 02:13:00,5.38234,5.38305,5.38212,5.38302,9000000.0
2007-07-19 02:14:00,5.38269,5.38291,5.38163,5.38197,16000000.0
2007-07-19 02:15:00,5.38316,5.38316,5.38218,5.38218,15000000.0
2007-07-19 02:16:00,5.38261,5.38301,5.38159,5.38197,16000000.0
2007-07-19 02:17:00,5.38256,5.3831,5.38209,5.38266,14000000.0
2007-07-19 02:18:00,5.38219,5.38345,5.38202,5.38345,16000000.0
2007-07-19 02:19:00,5.38265,5.38313,5.38215,5.38246,11000000.0
2007-07-19 02:20:00,5.38303,5.38323,5.3822,5.38323,10000000.0
2007-07-19 02:21:00,5.38283,5.38399,5.38227,5.38394,18000000.0
2007-07-19 02:22:00,5.38309,5.3837,5.38286,5.3837,15000000.0
2007-07-19 02:23:00,5.3838,5.3838,5.38239,5.38371,16000000.0
2007-07-19 02:24:00,5.38416,5.38416,5.38306,5.3833,12000000.0
2007-07-19 02:25:00,5.38282,5.38325,5.38277,5.38325,18000000.0
2007-07-19 02:26:00,5.38315,5.38348,5.38312,5.38321,8000000.0
2007-07-19 02:27:00,5.38331,5.38429,5.38255,5.38388,12000000.0
2007-07-19 02:28:00,5.38319,5.38399,5.38319,5.38394,15000000.0
2007-07-19 02:29:00,5.38388,5.38388,5.38303,5.38303,15000000.0
2007-07-19 02:30:00,5.38338,5.38407,5.38246,5.38299,19000000.0
2007-07-19 02:31:00,5.38328,5.3838,5.38244,5.38244,13000000.0
2007-07-19 02:32:00,5.38225,5.38225,5.38205,5.38205,17000000.0
2007-07-19 02:33:00,5.38419,5.38424,5.384,5.3841,10000000.0
2007-07-19 02:34:00,5.38297,5.38352,5.38266,5.38292,11000000.0
2007-07-19 02:35:00,5.38275,5.383,5.38273,5.38298,14000000.0
2007-07-19 02:36:00,5.38381,5.38382,5.38268,5.3833,13000000.0
2007-07-19 02:37:00,5.38271,5.38381,5.38271,5.38309,9000000.0
2007-07-19 02:38:00,5.38342,5.38413,5.38292,5.38325,12000000.0
2007-07-19 02:39:00,5.38292,5.38466,5.38292,5.38466,11000000.0
2007-07-19 02:40:00,5.38377,5.38408,5.38307,5.38329,19000000.0
2007-07-19 02:41:00,5.38377,5.38464,5.38308,5.38396,12000000.0
2007-07-19 02:42:00,5.3834,5.38452,5.38314,5.38452,11000000.0
2007-07-19 02:43:00,5.38391,5.3846,5.38346,5.3837,12000000.0
2007-07-19 02:44:00,5.38353,5.38437,5.38341,5.38406,9000000.0
2007-07-19 02:45:00,5.38491,5.38491,5.38322,5.38355,13000000.0
2007-07-19 02:46:00,5.38353,5.38452,5.38344,5.38425,11000000.0
2007-07-19 02:47:00,5.38499,5.38524,5.38356,5.38356,10000000.0
2007-07-19 02:48:00,5.38473,5.38473,5.38351,5.38351,11000000.0
2007-07-19 02:49:00,5.3836,5.38442,5.38344,5.38439,10000000.0
2007-07-19 02:50:00,5.38378,5.38425,5.38313,5.38314,17000000.0
2007-07-19 02:51:00,5.3832,5.38459,5.3832,5.38373,15000000.0
2007-07-19 02:52:00,5.38343,5.38343,5.38313,5.38323,13000000.0
2007-07-19 02:53:00,5.38473,5.38473,5.38345,5.38396,12000000.0
2007-07-19 02:54:00,5.38318,5.38443,5.38278,5.38443,13000000.0
2007-07-19 02:55:00,5.38329,5.38366,5.38262,5.38336,13000000.0
2007-07-19 02:56:00,5.3833,5.38382,5.38327,5.3833,13000000.0
2007-07-19 02:57:00,5.38287,5.38369,5.38254,5.38369,10000000.0
2007-07-19 02:58:00,5.38358,5.38358,5.38229,5.38269,15000000.0
2007-07-19 02:59:00,5.38258,5.38365,5.38212,5.38274,12000000.0
2007-07-19 03:00:00,5.38282,5.38366,5.38232,5.38319,17000000.0
2007-07-19 03:01:00,5.38356,5.38356,5.3825,5.3828,9000000.0
2007-07-19 03:02:00,5.38325,5.38383,5.38254,5.38279,15000000.0
2007-07-19 03:03:00,5.38334,5.38366,5.3823,5.3823,14000000.0
2007-07-19 03:04:00,5.38301,5.38356,5.38294,5.38315,11000000.0
2007-07-19 03:05:00,5.38317,5.38374,5.3827,5.38374,12000000.0
2007-07-19 03:06:00,5.38305,5.38401,5.38222,5.38222,12000000.0
2007-07-19 03:07:00,5.38398,5.38403,5.38293,5.38346,18000000.0
2007-07-19 03:08:00,5.38384,5.38427,5.38329,5.38405,9000000.0
2007-07-19 03:09:00,5.38381,5.38397,5.3837,5.38397,9000000.0
2007-07-19 03:10:00,5.38398,5.38416,5.38386,5.38393,11000000.0
2007-07-19 03:11:00,5.38399,5.38441,5.38396,5.38441,16000000.0
2007-07-19 03:12:00,5.38405,5.38405,5.38385,5.38405,8000000.0
2007-07-19 03:13:00,5.3853,5.3853,5.38416,5.38517,12000000.0
2007-07-19 03:14:00,5.38506,5.38506,5.38389,5.38472,16000000.0
2007-07-19 03:15:00,5.38435,5.38563,5.38435,5.38539,10000000.0
2007-07-19 03:16:00,5.38529,5.38582,5.38478,5.38478,16000000.0
2007-07-19 03:17:00,5.38645,5.38645,5.38488,5.38488,16000000.0
2007-07-19 03:18:00,5.38591,5.38633,5.38476,5.38476,9000000.0
2007-07-19 03:19:00,5.38629,5.38636,5.3854,5.38587,10000000.0
2007-07-19 03:20:00,5.38567,5.3871,5.38567,5.38675,20000000.0
2007-07-19 03:21:00,5.38706,5.38706,5.3858,5.38687,18000000.0
2007-07-19 03:22:00,5.38743,5.38743,5.38606,5.38683,15000000.0
2007-07-19 03:23:00,5.3874,5.38742,5.38611,5.38742,15000000.0
2007-07-19 03:24:00,5.38758,5.38758,5.38647,5.38709,12000000.0
2007-07-19 03:25:00,5.38792,5.38834,5.38671,5.38827,15000000.0
2007-07-19 03:26:00,5.38847,5.38847,5.38673,5.3877,19000000.0
2007-07-19 03:27:00,5.38793,5.38858,5.38787,5.38829,8000000.0
2007-07-19 03:28:00,5.3877,5.38829,5.38703,5.38795,13000000.0
2007-07-19 03:29:00,5.38853,5.38932,5.38771,5.38932,9000000.0
2007-07-19 03:30:00,5.38938,5.38958,5.38816,5.38859,17000000.0
2007-07-19 03:31:00,5.38959,5.38959,5.38821,5.38851,7000000.0
2007-07-19 03:32:00,5.38844,5.38931,5.38837,5.38896,15000000.0
2007-07-19 03:33:00,5.38879,5.38978,5.38817,5.38869,14000000.0
2007-07-19 03:34:00,5.38828,5.38884,5.38755,5.38755,13000000.0
2007-07-19 03:35:00,5.38872,5.38872,5.38779,5.38834,9000000.0
2007-07-19 03:36:00,5.38785,5.38811,5.38697,5.38697,13000000.0
2007-07-19 03:37:00,5.38828,5.3883,5.38672,5.38762,13000000.0
2007-07-19 03:38:00,5.38848,5.38854,5.3872,5.38854,14000000.0
2007-07-19 03:39:00,5.38646,5.3878,5.38646,5.38662,11000000.0
2007-07-19 03:40:00,5.38796,5.38864,5.38702,5.38768,12000000.0
2007-07-19 03:41:00,5.38775,5.38888,5.38712,5.38815,19000000.0
2007-07-19 03:42:00,5.38764,5.38825,5.38741,5.38804,10000000.0
2007-07-19 03:43:00,5.38874,5.38874,5.38669,5.38747,12000000.0
2007-07-19 03:44:00,5.38782,5.38842,5.38715,5.38776,12000000.0
2007-07-19 03:45:00,5.3879,5.38827,5.38726,5.38767,14000000.0
2007-07-19 03:46:00,5.38865,5.38865,5.38754,5.38797,13000000.0
2007-07-19 03:47:00,5.38853,5.38868,5.38717,5.38775,9000000.0
2007-07-19 03:48:00,5.38699,5.38889,5.38699,5.38834,8000000.0
2007-07-19 03:49:00,5.38813,5.38833,5.38667,5.38804,19000000.0
2007-07-19 03:50:00,5.38772,5.38804,5.38669,5.38762,12000000.0
2007-07-19 03:51:00,5.38828,5.38832,5.38754,5.38754,15000000.0
2007-07-19 03:52:00,5.38765,5.38765,5.38705,5.38705,11000000.0
2007-07-19 03:53:00,5.38751,5.38823,5.38698,5.38792,12000000.0
2007-07-19 03:54:00,5.38625,5.38798,5.38625,5.38743,12000000.0
2007-07-19 03:55:00,5.38688,5.38783,5.38653,5.38695,12000000.0
2007-07-19 03:56:00,5.38796,5.38825,5.38676,5.38734,14000000.0
2007-07-19 03:57:00,5.38775,5.38777,5.38675,5.38773,15000000.0
2007-07-19 03:58:00,5.38725,5.38858,5.38672,5.38672,12000000.0
2007-07-19 03:59:00,5.38772,5.38842,5.38722,5.38816,17000000.0
2007-07-19 04:00:00,5.38814,5.38823,5.38718,5.38781,14000000.0
2007-07-19 04:01:00,5.38743,5.38857,5.38666,5.38857,13000000.0
2007-07-19 04:02:00,5.38852,5.38852,5.387,5.38766,16000000.0
2007-07-19 04:03:00,5.38855,5.38855,5.38705,5.38721,14000000.0
2007-07-19 04:04:00,5.38667,5.38815,5.38667,5.38711,19000000.0
2007-07-19 04:05:00,5.38771,5.38804,5.38633,5.38633,12000000.0
2007-07-19 04:06:00,5.38814,5.38814,5.38625,5.38731,18000000.0
2007-07-19 04:07:00,5.38787,5.38787,5.38653,5.38691,16000000.0
2007-07-19 04:08:00,5.3869,5.38713,5.38631,5.38682,8000000.0
2007-07-19 04:09:00,5.38684,5.38758,5.38634,5.38634,13000000.0
2007-07-19 04:10:00,5.38755,5.38755,5.38609,5.38678,14000000.0
2007-07-19 04:11:00,5.38579,5.38609,5.38572,5.38585,18000000.0
2007-07-19 04:12:00,5.38716,5.38749,5.3867,5.38724,10000000.0
2007-07-19 04:13:00,5.38698,5.38775,5.38636,5.38775,14000000.0
2007-07-19 04:14:00,5.38695,5.38769,5.38633,5.38744,20000000.0
2007-07-19 04:15:00,5.38633,5.38811,5.38633,5.38718,14000000.0
2007-07-19 04:16:00,5.38797,5.38815,5.38725,5.38725,15000000.0
2007-07-19 04:17:00,5.38789,5.38789,5.38641,5.38675,22000000.0
2007-07-19 04:18:00,5.38775,5.38775,5.38643,5.38731,17000000.0
2007-07-19 04:19:00,5.38726,5.38786,5.38667,5.38673,12000000.0
2007-07-19 04:20:00,5.38708,5.38819,5.38682,5.38699,17000000.0
2007-07-19 04:21:00,5.38689,5.3877,5.38637,5.38637,13000000.0
2007-07-19 04:22:00,5.38715,5.38796,5.38627,5.38796,14000000.0
2007-07-19 04:23:00,5.38741,5.38767,5.38679,5.38684,9000000.0
2007-07-19 04:24:00,5.38635,5.38664,5.38635,5.38635,9000000.0
2007-07-19 04:25:00,5.38701,5.38789,5.38697,5.38789,13000000.0
2007-07-19 04:26:00,5.38696,5.38763,5.38652,5.38763,12000000.0
2007-07-19 04:27:00,5.38707,5.38779,5.38665,5.38763,16000000.0
2007-07-19 04:28:00,5.38604,5.38672,5.38604,5.38672,11000000.0
2007-07-19 04:29:00,5.38696,5.38709,5.38681,5.3869,20000000.0
2007-07-19 04:30:00,5.38797,5.3882,5.38792,5.388,16000000.0
2007-07-19 04:31:00,5.38751,5.38751,5.38606,5.38677,12000000.0
2007-07-19 04:32:00,5.3874,5.3874,5.38557,5.38557,11000000.0
2007-07-19 04:33:00,5.38664,5.38673,5.38597,5.38598,14000000.0
2007-07-19 04:34:00,5.38632,5.38726,5.3862,5.38726,11000000.0
2007-07-19 04:35:00,5.3859,5.38728,5.3857,5.38606,14000000.0
2007-07-19 04:36:00,5.38638,5.38645,5.38625,5.38625,11000000.0
2007-07-19 04:37:00,5.38633,5.38705,5.38562,5.3862,15000000.0
2007-07-19 04:38:00,5.3865,5.38705,5.38604,5.38623,7000000.0
2007-07-19 04:39:00,5.38705,5.38705,5.38562,5.38562,19000000.0
2007-07-19 04:40:00,5.38714,5.38715,5.38553,5.38553,14000000.0
2007-07-19 04:41:00,5.38662,5.38701,5.38585,5.38618,12000000.0
2007-07-19 04:42:00,5.38669,5.38695,5.38573,5.38576,11000000.0
2007-07-19 04:43:00,5.38727,5.38746,5.38606,5.38684,15000000.0
2007-07-19 04:44:00,5.38701,5.38703,5.38616,5.38654,13000000.0
2007-07-19 04:45:00,5.38586,5.387,5.38586,5.3868,19000000.0
2007-07-19 04:46:00,5.38747,5.38747,5.38578,5.38578,14000000.0
2007-07-19 04:47:00,5.38553,5.38565,5.38553,5.38561,7000000.0
2007-07-19 04:48:00,5.38558,5.3857,5.38547,5.38547,14000000.0
2007-07-19 04:49:00,5.3866,5.38712,5.38626,5.38712,12000000.0
2007-07-19 04:50:00,5.38721,5.38763,5.38663,5.38684,9000000.0
2007-07-19 04:51:00,5.38694,5.38744,5.38611,5.3866,16000000.0
2007-07-19 04:52:00,5.38631,5.38753,5.3859,5.38753,14000000.0
2007-07-19 04:53:00,5.38741,5.38747,5.38642,5.38692,12000000.0
2007-07-19 04:54:00,5.38726,5.38739,5.38593,5.38593,9000000.0
2007-07-19 04:55:00,5.38764,5.38764,5.38604,5.38699,19000000.0
2007-07-19 04:56:00,5.38717,5.38759,5.38626,5.38755,17000000.0
2007-07-19 04:57:00,5.38646,5.38769,5.38646,5.38765,15000000.0
2007-07-19 04:58:00,5.38647,5.38744,5.38647,5.38744,7000000.0
2007-07-19 04:59:00,5.38806,5.38808,5.38785,5.38799,10000000.0
2007-07-19 05:00:00,5.38766,5.38766,5.38614,5.38614,19000000.0
2007-07-19 05:01:00,5.38775,5.38775,5.38617,5.38735,8000000.0
2007-07-19 05:02:00,5.38779,5.38779,5.38676,5.38698,8000000.0
2007-07-19 05:03:00,5.38648,5.38719,5.38598,5.38598,13000000.0
2007-07-19 05:04:00,5.38683,5.38792,5.38629,5.38792,16000000.0
2007-07-19 05:05:00,5.38692,5.38759,5.3862,5.3862,17000000.0
2007-07-19 05:06:00,5.38684,5.38745,5.38591,5.38681,15000000.0
2007-07-19 05:07:00,5.38658,5.38664,5.38626,5.38645,9000000.0
2007-07-19 05:08:00,5.38641,5.38657,5.38632,5.38648,14000000.0
2007-07-19 05:09:00,5.38624,5.38657,5.38624,5.38637,15000000.0
2007-07-19 05:10:00,5.38657,5.38659,5.38635,5.38647,13000000.0
2007-07-19 05:11:00,5.38632,5.38659,5.3863,5.38656,13000000.0
2007-07-19 05:12:00,5.3865,5.3866,5.38638,5.3865,15000000.0
2007-07-19 05:13:00,5.38685,5.38705,5.38685,5.38698,14000000.0
2007-07-19 05:14:00,5.38716,5.38772,5.38597,5.38597,13000000.0
2007-07-19 05:15:00,5.38706,5.38706,5.38667,5.38693,15000000.0
2007-07-19 05:16:00,5.38705,5.38705,5.38685,5.38705,12000000.0
2007-07-19 05:17:00,5.38698,5.38705,5.38685,5.38685,13000000.0
2007-07-19 05:18:00,5.38685,5.38696,5.38667,5.38679,14000000.0
2007-07-19 05:19:00,5.38676,5.38694,5.3867,5.3867,9000000.0
2007-07-19 05:20:00,5.38664,5.38677,5.38639,5.38639,12000000.0
2007-07-19 05:21:00,5.38766,5.38766,5.38655,5.38696,9000000.0
2007-07-19 05:22:00,5.38699,5.38737,5.38649,5.387,13000000.0
2007-07-19 05:23:00,5.38712,5.38717,5.38697,5.38714,9000000.0
2007-07-19 05:24:00,5.38744,5.38762,5.3864,5.38762,13000000.0
2007-07-19 05:25:00,5.38622,5.38688,5.38583,5.38637,10000000.0
2007-07-19 05:26:00,5.38646,5.38656,5.38516,5.38559,11000000.0
2007-07-19 05:27:00,5.3854,5.38593,5.38473,5.38548,20000000.0
2007-07-19 05:28:00,5.38485,5.38559,5.38461,5.38501,11000000.0
2007-07-19 05:29:00,5.3859,5.3859,5.38454,5.3848,8000000.0
2007-07-19 05:30:00,5.38469,5.38578,5.3844,5.38482,13000000.0
2007-07-19 05:31:00,5.38452,5.38559,5.38434,5.38436,12000000.0
2007-07-19 05:32:00,5.38418,5.38432,5.38403,5.38418,14000000.0
2007-07-19 05:33:00,5.38581,5.38581,5.38395,5.3845,10000000.0
2007-07-19 05:34:00,5.38473,5.38552,5.38437,5.38465,14000000.0
2007-07-19 05:35:00,5.38501,5.38596,5.38433,5.38561,16000000.0
2007-07-19 05:36:00,5.38414,5.38538,5.38407,5.38472,11000000.0
2007-07-19 05:37:00,5.38496,5.38587,5.38442,5.38442,14000000.0
2007-07-19 05:38:00,5.38538,5.38602,5.38485,5.38602,12000000.0
2007-07-19 05:39:00,5.38556,5.38634,5.38508,5.38574,16000000.0
2007-07-19 05:40:00,5.38594,5.38641,5.38503,5.38563,15000000.0
2007-07-19 05:41:00,5.38514,5.38643,5.38499,5.38619,11000000.0
2007-07-19 05:42:00,5.38574,5.38649,5.38444,5.38588,20000000.0
2007-07-19 05:43:00,5.3868,5.3868,5.38582,5.38661,13000000.0
2007-07-19 05:44:00,5.38663,5.38663,5.38529,5.38529,10000000.0
2007-07-19 05:45:00,5.38604,5.38604,5.38449,5.3856,9000000.0
2007-07-19 05:46:00,5.38533,5.38662,5.38507,5.38584,24000000.0
2007-07-19 05:47:00,5.38514,5.38647,5.38508,5.38571,16000000.0
2007-07-19 05:48:00,5.38703,5.38703,5.38613,5.38613,8000000.0
2007-07-19 05:49:00,5.38612,5.3871,5.38582,5.38699,7000000.0
2007-07-19 05:50:00,5.38575,5.38707,5.38575,5.38707,11000000.0
2007-07-19 05:51:00,5.38692,5.38692,5.38597,5.38597,18000000.0
2007-07-19 05:52:00,5.38589,5.38632,5.38525,5.38545,9000000.0
2007-07-19 05:53:00,5.38606,5.38638,5.38538,5.38538,15000000.0
2007-07-19 05:54:00,5.38653,5.38654,5.38463,5.38569,14000000.0
2007-07-19 05:55:00,5.38489,5.38638,5.38465,5.38465,15000000.0
2007-07-19 05:56:00,5.38492,5.38617,5.38492,5.38607,23000000.0
2007-07-19 05:57:00,5.38608,5.38658,5.38607,5.38614,17000000.0
2007-07-19 05:58:00,5.38595,5.38619,5.38592,5.38603,11000000.0
2007-07-19 05:59:00,5.38657,5.38659,5.38599,5.38599,13000000.0
2007-07-19 06:00:00,5.38676,5.38676,5.38629,5.38663,18000000.0
2007-07-19 06:01:00,5.38675,5.3869,5.38666,5.38686,9000000.0
2007-07-19 06:02:00,5.38668,5.38694,5.38661,5.38679,16000000.0
2007-07-19 06:03:00,5.38668,5.38687,5.38608,5.38686,12000000.0
2007-07-19 06:04:00,5.3861,5.38689,5.38554,5.38607,17000000.0
2007-07-19 06:05:00,5.3858,5.38645,5.38549,5.38628,11000000.0
2007-07-19 06:06:00,5.3859,5.38608,5.38548,5.38548,14000000.0
2007-07-19 06:07:00,5.38639,5.38639,5.38575,5.38575,13000000.0
2007-07-19 06:08:00,5.38726,5.38726,5.38651,5.38651,13000000.0
2007-07-19 06:09:00,5.38626,5.38709,5.38618,5.38685,11000000.0
2007-07-19 06:10:00,5.38605,5.38687,5.38597,5.38687,8000000.0
2007-07-19 06:11:00,5.38677,5.387,5.38588,5.38663,17000000.0
2007-07-19 06:12:00,5.38745,5.38759,5.3864,5.3868,13000000.0
2007-07-19 06:13:00,5.38667,5.38758,5.38649,5.38682,13000000.0
2007-07-19 06:14:00,5.3863,5.38768,5.3863,5.38649,11000000.0
2007-07-19 06:15:00,5.38796,5.38831,5.3871,5.38752,16000000.0
2007-07-19 06:16:00,5.38809,5.38809,5.38611,5.38611,13000000.0
2007-07-19 06:17:00,5.38771,5.38771,5.38601,5.38636,18000000.0
2007-07-19 06:18:00,5.38673,5.38736,5.38607,5.38736,11000000.0
2007-07-19 06:19:00,5.38734,5.38734,5.38644,5.38644,7000000.0
2007-07-19 06:20:00,5.38722,5.38729,5.38595,5.38595,17000000.0
2007-07-19 06:21:00,5.38792,5.38792,5.3862,5.3862,13000000.0
2007-07-19 06:22:00,5.38766,5.38769,5.38596,5.38769,19000000.0
2007-07-19 06:23:00,5.38611,5.38777,5.38611,5.38718,19000000.0
2007-07-19 06:24:00,5.3876,5.3876,5.38609,5.38735,20000000.0
2007-07-19 06:25:00,5.3869,5.38735,5.38596,5.38604,8000000.0
2007-07-19 06:26:00,5.38682,5.38739,5.38625,5.38635,19000000.0
2007-07-19 06:27:00,5.38675,5.38713,5.38603,5.38614,12000000.0
2007-07-19 06:28:00,5.38662,5.38662,5.38619,5.38619,10000000.0
2007-07-19 06:29:00,5.38675,5.38678,5.38648,5.38648,10000000.0
2007-07-19 06:30:00,5.38635,5.38656,5.38624,5.38652,12000000.0
2007-07-19 06:31:00,5.38653,5.38773,5.38653,5.38773,15000000.0
2007-07-19 06:32:00,5.38751,5.38793,5.38626,5.38642,11000000.0
2007-07-19 06:33:00,5.38678,5.38778,5.38678,5.38722,13000000.0
2007-07-19 06:34:00,5.38752,5.38828,5.38695,5.38812,7000000.0
2007-07-19 06:35:00,5.38781,5.38813,5.38716,5.38812,11000000.0
2007-07-19 06:36:00,5.38723,5.38834,5.38682,5.38682,7000000.0
2007-07-19 06:37:00,5.38799,5.3882,5.38745,5.38745,9000000.0
2007-07-19 06:38:00,5.38821,5.3884,5.38722,5.3884,11000000.0
2007-07-19 06:39:00,5.38834,5.38834,5.38666,5.3876,14000000.0
2007-07-19 06:40:00,5.38745,5.3884,5.38692,5.387,12000000.0
2007-07-19 06:41:00,5.38737,5.3884,5.38695,5.3884,17000000.0
2007-07-19 06:42:00,5.38676,5.38752,5.38589,5.38737,13000000.0
2007-07-19 06:43:00,5.3866,5.38666,5.38627,5.3866,11000000.0
2007-07-19 06:44:00,5.38747,5.38755,5.38735,5.38755,15000000.0
2007-07-19 06:45:00,5.38816,5.38841,5.38719,5.38816,10000000.0
2007-07-19 06:46:00,5.38752,5.38801,5.38688,5.38782,14000000.0
2007-07-19 06:47:00,5.38841,5.38841,5.38686,5.38816,10000000.0
2007-07-19 06:48:00,5.38805,5.38828,5.38716,5.38749,13000000.0
2007-07-19 06:49:00,5.3881,5.38836,5.38729,5.38739,15000000.0
2007-07-19 06:50:00,5.38749,5.38781,5.38664,5.38706,16000000.0
2007-07-19 06:51:00,5.38718,5.38814,5.38709,5.38727,14000000.0
2007-07-19 06:52:00,5.38828,5.38828,5.38715,5.38765,10000000.0
2007-07-19 06:53:00,5.38779,5.38868,5.38728,5.38756,12000000.0
2007-07-19 06:54:00,5.38858,5.38858,5.38693,5.38693,14000000.0
2007-07-19 06:55:00,5.38806,5.38835,5.38693,5.38752,18000000.0
2007-07-19 06:56:00,5.38693,5.38737,5.38693,5.38706,19000000.0
2007-07-19 06:57:00,5.38755,5.38755,5.38739,5.38739,8000000.0
2007-07-19 06:58:00,5.38748,5.38763,5.38748,5.38754,10000000.0
2007-07-19 06:59:00,5.38838,5.38865,5.38717,5.38749,17000000.0
2007-07-19 07:00:00,5.38836,5.38836,5.38743,5.38795,11000000.0
2007-07-19 07:01:00,5.38774,5.38793,5.38687,5.38701,11000000.0
2007-07-19 07:02:00,5.38727,5.38848,5.38709,5.38789,13000000.0
2007-07-19 07:03:00,5.38796,5.38796,5.38676,5.38676,12000000.0
2007-07-19 07:04:00,5.38757,5.38847,5.38697,5.38805,18000000.0
2007-07-19 07:05:00,5.38744,5.38858,5.38744,5.38858,12000000.0
2007-07-19 07:06:00,5.38864,5.38887,5.38755,5.38887,15000000.0
2007-07-19 07:07:00,5.38855,5.38855,5.38737,5.38777,11000000.0
2007-07-19 07:08:00,5.38782,5.3889,5.38782,5.38884,9000000.0
2007-07-19 07:09:00,5.38725,5.38899,5.38725,5.38822,15000000.0
2007-07-19 07:10:00,5.38836,5.38914,5.38836,5.38914,19000000.0
2007-07-19 07:11:00,5.38861,5.38943,5.38805,5.38943,9000000.0
2007-07-19 07:12:00,5.3885,5.38957,5.38791,5.38866,12000000.0
2007-07-19 07:13:00,5.38842,5.38928,5.38832,5.38857,19000000.0
2007-07-19 07:14:00,5.38956,5.38981,5.38795,5.38795,8000000.0
2007-07-19 07:15:00,5.38791,5.38835,5.38786,5.38809,16000000.0
2007-07-19 07:16:00,5.38919,5.38919,5.3877,5.38821,18000000.0
2007-07-19 07:17:00,5.38826,5.38911,5.38792,5.38803,22000000.0
2007-07-19 07:18:00,5.38863,5.38915,5.38731,5.38915,16000000.0
2007-07-19 07:19:00,5.38721,5.38857,5.38721,5.3881,17000000.0
2007-07-19 07:20:00,5.38808,5.3893,5.3879,5.38907,14000000.0
2007-07-19 07:21:00,5.38902,5.38903,5.38826,5.38891,16000000.0
2007-07-19 07:22:00,5.38931,5.38931,5.38903,5.3891,14000000.0
2007-07-19 07:23:00,5.38918,5.38933,5.38904,5.38933,17000000.0
2007-07-19 07:24:00,5.38827,5.38835,5.38815,5.38835,9000000.0
2007-07-19 07:25:00,5.38828,5.38835,5.38815,5.38835,13000000.0
2007-07-19 07:26:00,5.38852,5.38905,5.38771,5.38801,13000000.0
2007-07-19 07:27:00,5.38805,5.38815,5.38746,5.38746,7000000.0
2007-07-19 07:28:00,5.38774,5.38894,5.38774,5.38885,18000000.0
2007-07-19 07:29:00,5.38834,5.38871,5.38785,5.38823,8000000.0
2007-07-19 07:30:00,5.38863,5.38889,5.38755,5.38889,16000000.0
2007-07-19 07:31:00,5.38819,5.38852,5.38743,5.38757,15000000.0
2007-07-19 07:32:00,5.38767,5.38886,5.38766,5.38835,13000000.0
2007-07-19 07:33:00,5.38906,5.38906,5.38753,5.38762,8000000.0
2007-07-19 07:34:00,5.38836,5.38836,5.38758,5.38814,11000000.0
2007-07-19 07:35:00,5.38839,5.38879,5.3874,5.38804,16000000.0
2007-07-19 07:36:00,5.38777,5.38873,5.38766,5.38824,11000000.0
2007-07-19 07:37:00,5.38798,5.38865,5.3874,5.38741,17000000.0
2007-07-19 07:38:00,5.38898,5.38898,5.3874,5.38809,9000000.0
2007-07-19 07:39:00,5.38952,5.39236,5.38813,5.38875,12000000.0
2007-07-19 07:40:00,5.38803,5.38852,5.38773,5.38773,14000000.0
2007-07-19 07:41:00,5.38914,5.38914,5.3877,5.38832,14000000.0
2007-07-19 07:42:00,5.38837,5.38911,5.38775,5.38875,8000000.0
2007-07-19 07:43:00,5.38743,5.38911,5.38736,5.38911,15000000.0
2007-07-19 07:44:00,5.3892,5.3892,5.38766,5.388,13000000.0
2007-07-19 07:45:00,5.38989,5.3934,5.38886,5.38886,19000000.0
2007-07-19 07:46:00,5.38808,5.38843,5.38806,5.38814,11000000.0
2007-07-19 07:47:00,5.38849,5.3894,5.38789,5.38844,16000000.0
2007-07-19 07:48:00,5.38754,5.389,5.38738,5.38839,9000000.0
2007-07-19 07:49:00,5.38881,5.38935,5.3882,5.38935,11000000.0
2007-07-19 07:50:00,5.38834,5.38982,5.38803,5.38978,11000000.0
2007-07-19 07:51:00,5.38904,5.39002,5.38814,5.38952,13000000.0
2007-07-19 07:52:00,5.39048,5.39048,5.38839,5.38891,14000000.0
2007-07-19 07:53:00,5.38886,5.38964,5.3887,5.3887,10000000.0
2007-07-19 07:54:00,5.38968,5.39169,5.38893,5.39169,17000000.0
2007-07-19 07:55:00,5.39039,5.39139,5.39005,5.39096,10000000.0
2007-07-19 07:56:00,5.39168,5.39168,5.38985,5.39063,11000000.0
2007-07-19 07:57:00,5.38982,5.39103,5.38959,5.39077,11000000.0
2007-07-19 07:58:00,5.39024,5.39107,5.3898,5.39103,24000000.0
2007-07-19 07:59:00,5.39033,5.39072,5.38953,5.39072,11000000.0
2007-07-19 08:00:00,5.3901,5.3901,5.388,5.38969,14000000.0
2007-07-19 08:01:00,5.38991,5.38991,5.38811,5.38949,15000000.0
2007-07-19 08:02:00,5.38964,5.38964,5.38799,5.38962,16000000.0
2007-07-19 08:03:00,5.38917,5.3895,5.38779,5.38779,10000000.0
2007-07-19 08:04:00,5.38834,5.38949,5.38783,5.38873,13000000.0
2007-07-19 08:05:00,5.38956,5.38963,5.3884,5.38919,18000000.0
2007-07-19 08:06:00,5.38873,5.38928,5.38765,5.38928,14000000.0
2007-07-19 08:07:00,5.38887,5.38895,5.38823,5.38842,11000000.0
2007-07-19 08:08:00,5.38837,5.38908,5.38743,5.38865,19000000.0
2007-07-19 08:09:00,5.38857,5.38891,5.38777,5.38802,9000000.0
2007-07-19 08:10:00,5.38863,5.38863,5.38744,5.38744,8000000.0
2007-07-19 08:11:00,5.38691,5.38864,5.38685,5.38852,16000000.0
2007-07-19 08:12:00,5.38775,5.38775,5.38603,5.38642,16000000.0
2007-07-19 08:13:00,5.38812,5.38812,5.38594,5.38709,15000000.0
2007-07-19 08:14:00,5.38693,5.38783,5.38555,5.38734,15000000.0
2007-07-19 08:15:00,5.3872,5.3874,5.38592,5.38592,14000000.0
2007-07-19 08:16:00,5.38758,5.38758,5.38578,5.38641,14000000.0
2007-07-19 08:17:00,5.3873,5.3873,5.38593,5.38684,15000000.0
2007-07-19 08:18:00,5.38686,5.38686,5.38501,5.38508,11000000.0
2007-07-19 08:19:00,5.38612,5.38655,5.38478,5.38643,16000000.0
2007-07-19 08:20:00,5.38537,5.38677,5.38423,5.38579,17000000.0
2007-07-19 08:21:00,5.38551,5.38638,5.38446,5.38527,15000000.0
2007-07-19 08:22:00,5.38532,5.38546,5.38346,5.38346,8000000.0
2007-07-19 08:23:00,5.38571,5.38632,5.3844,5.38552,15000000.0
2007-07-19 08:24:00,5.38446,5.38631,5.38446,5.38631,8000000.0
2007-07-19 08:25:00,5.38546,5.38623,5.38409,5.38571,17000000.0
2007-07-19 08:26:00,5.38441,5.38514,5.38322,5.38446,14000000.0
2007-07-19 08:27:00,5.38239,5.38501,5.38239,5.38356,9000000.0
2007-07-19 08:28:00,5.38578,5.38588,5.3842,5.38513,11000000.0
2007-07-19 08:29:00,5.38369,5.38486,5.3829,5.38308,15000000.0
2007-07-19 08:30:00,5.38462,5.38462,5.38284,5.38322,10000000.0
2007-07-19 08:31:00,5.38323,5.38419,5.38257,5.38338,17000000.0
2007-07-19 08:32:00,5.38332,5.38391,5.38187,5.38318,20000000.0
2007-07-19 08:33:00,5.38181,5.38359,5.38181,5.38359,7000000.0
2007-07-19 08:34:00,5.3832,5.38339,5.38176,5.38176,8000000.0
2007-07-19 08:35:00,5.38389,5.38393,5.38204,5.38389,19000000.0
2007-07-19 08:36:00,5.38367,5.38427,5.38247,5.3838,14000000.0
2007-07-19 08:37:00,5.38362,5.38416,5.38198,5.38278,12000000.0
2007-07-19 08:38:00,5.38177,5.38362,5.38171,5.38362,13000000.0
2007-07-19 08:39:00,5.38355,5.38355,5.38244,5.38286,14000000.0
2007-07-19 08:40:00,5.3831,5.3833,5.38235,5.3832,12000000.0
2007-07-19 08:41:00,5.38389,5.3845,5.38262,5.3845,11000000.0
2007-07-19 08:42:00,5.38316,5.38446,5.38316,5.38365,18000000.0
2007-07-19 08:43:00,5.38456,5.386,5.38415,5.386,8000000.0
2007-07-19 08:44:00,5.38599,5.38599,5.3846,5.38585,12000000.0
2007-07-19 08:45:00,5.38474,5.38526,5.38388,5.3843,20000000.0
2007-07-19 08:46:00,5.38559,5.38559,5.38439,5.38444,10000000.0
2007-07-19 08:47:00,5.38512,5.3852,5.38385,5.38416,13000000.0
2007-07-19 08:48:00,5.38524,5.38524,5.3841,5.3841,16000000.0
2007-07-19 08:49:00,5.38576,5.38576,5.38336,5.38403,9000000.0
2007-07-19 08:50:00,5.38523,5.38523,5.38373,5.38396,17000000.0
2007-07-19 08:51:00,5.38529,5.38559,5.38418,5.38559,8000000.0
2007-07-19 08:52:00,5.38509,5.38559,5.38369,5.38513,20000000.0
2007-07-19 08:53:00,5.38516,5.38564,5.38361,5.38491,16000000.0
2007-07-19 08:54:00,5.38437,5.38509,5.38365,5.38388,15000000.0
2007-07-19 08:55:00,5.38277,5.38504,5.38277,5.38454,12000000.0
2007-07-19 08:56:00,5.38388,5.38473,5.38325,5.38389,14000000.0
2007-07-19 08:57:00,5.38379,5.38481,5.38288,5.38391,14000000.0
2007-07-19 08:58:00,5.38336,5.38439,5.38268,5.3831,15000000.0
2007-07-19 08:59:00,5.38377,5.38403,5.38235,5.38239,15000000.0
2007-07-19 09:00:00,5.38379,5.38443,5.38264,5.38413,14000000.0
2007-07-19 09:01:00,5.38389,5.38444,5.38288,5.38391,14000000.0
2007-07-19 09:02:00,5.3835,5.38352,5.38189,5.38274,17000000.0
2007-07-19 09:03:00,5.38292,5.38353,5.38196,5.38309,16000000.0
2007-07-19 09:04:00,5.38351,5.38351,5.38209,5.38313,10000000.0
2007-07-19 09:05:00,5.38354,5.38379,5.38222,5.38313,14000000.0
2007-07-19 09:06:00,5.38354,5.38354,5.38172,5.38252,14000000.0
2007-07-19 09:07:00,5.38302,5.38302,5.38113,5.38177,9000000.0
2007-07-19 09:08:00,5.38237,5.38317,5.38088,5.38185,17000000.0
2007-07-19 09:09:00,5.38122,5.38187,5.38073,5.3808,9000000.0
2007-07-19 09:10:00,5.3821,5.38258,5.38071,5.38196,12000000.0
2007-07-19 09:11:00,5.38186,5.38221,5.38042,5.38213,15000000.0
2007-07-19 09:12:00,5.38208,5.38279,5.38063,5.38123,14000000.0
2007-07-19 09:13:00,5.38235,5.38352,5.38164,5.38302,12000000.0
2007-07-19 09:14:00,5.38414,5.38414,5.38234,5.38293,13000000.0
2007-07-19 09:15:00,5.38435,5.38492,5.38268,5.38277,13000000.0
2007-07-19 09:16:00,5.38312,5.38505,5.38312,5.38492,10000000.0
2007-07-19 09:17:00,5.38384,5.38492,5.38368,5.38406,14000000.0
2007-07-19 09:18:00,5.38464,5.38464,5.38325,5.38342,16000000.0
2007-07-19 09:19:00,5.38398,5.38425,5.38258,5.38318,14000000.0
2007-07-19 09:20:00,5.38355,5.384,5.38295,5.38397,11000000.0
2007-07-19 09:21:00,5.3843,5.38433,5.38279,5.38416,11000000.0
2007-07-19 09:22:00,5.38431,5.38457,5.38293,5.3836,18000000.0
2007-07-19 09:23:00,5.38351,5.38422,5.38247,5.38317,18000000.0
2007-07-19 09:24:00,5.38358,5.38412,5.38231,5.38341,18000000.0
2007-07-19 09:25:00,5.38359,5.38465,5.3831,5.38465,13000000.0
2007-07-19 09:26:00,5.38425,5.38436,5.38298,5.38333,13000000.0
2007-07-19 09:27:00,5.38314,5.38442,5.38275,5.38408,11000000.0
2007-07-19 09:28:00,5.38372,5.38421,5.38247,5.38301,12000000.0
2007-07-19 09:29:00,5.38324,5.38361,5.38246,5.3836,16000000.0
2007-07-19 09:30:00,5.38466,5.38471,5.38319,5.38334,11000000.0
2007-07-19 09:31:00,5.38427,5.38464,5.38366,5.38464,13000000.0
2007-07-19 09:32:00,5.38405,5.38481,5.38278,5.38282,14000000.0
2007-07-19 09:33:00,5.38328,5.38414,5.38328,5.38361,16000000.0
2007-07-19 09:34:00,5.38449,5.38449,5.38341,5.38365,13000000.0
2007-07-19 09:35:00,5.38383,5.38498,5.38374,5.38498,9000000.0
2007-07-19 09:36:00,5.38357,5.38469,5.38352,5.3844,7000000.0
2007-07-19 09:37:00,5.38366,5.38463,5.38316,5.38372,14000000.0
2007-07-19 09:38:00,5.38495,5.38495,5.38349,5.38349,18000000.0
2007-07-19 09:39:00,5.38457,5.38492,5.38348,5.38492,15000000.0
2007-07-19 09:40:00,5.38343,5.3852,5.38343,5.38456,10000000.0
2007-07-19 09:41:00,5.38421,5.38495,5.38312,5.38402,14000000.0
2007-07-19 09:42:00,5.38457,5.3848,5.38324,5.3848,18000000.0
2007-07-19 09:43:00,5.38339,5.3846,5.38296,5.38377,9000000.0
2007-07-19 09:44:00,5.38334,5.38337,5.38127,5.38266,10000000.0
2007-07-19 09:45:00,5.38305,5.38309,5.38183,5.38309,10000000.0
2007-07-19 09:46:00,5.38161,5.38345,5.3815,5.38241,14000000.0
2007-07-19 09:47:00,5.38331,5.38331,5.38075,5.38237,11000000.0
2007-07-19 09:48:00,5.38192,5.38246,5.38102,5.38234,10000000.0
2007-07-19 09:49:00,5.38249,5.38249,5.38033,5.38204,13000000.0
2007-07-19 09:50:00,5.38172,5.38182,5.37994,5.38182,12000000.0
2007-07-19 09:51:00,5.38134,5.38182,5.38065,5.38117,18000000.0
2007-07-19 09:52:00,5.38205,5.38271,5.38051,5.38057,12000000.0
2007-07-19 09:53:00,5.38152,5.38324,5.3813,5.38279,18000000.0
2007-07-19 09:54:00,5.38253,5.38532,5.38235,5.38478,13000000.0
2007-07-19 09:55:00,5.38415,5.38689,5.38292,5.38684,14000000.0
2007-07-19 09:56:00,5.3866,5.38778,5.38486,5.38674,16000000.0
2007-07-19 09:57:00,5.38656,5.38799,5.38631,5.38799,17000000.0
2007-07-19 09:58:00,5.3861,5.38822,5.38609,5.38748,18000000.0
2007-07-19 09:59:00,5.38802,5.38802,5.38616,5.38711,7000000.0
2007-07-19 10:00:00,5.38689,5.38721,5.38388,5.3857,13000000.0
2007-07-19 10:01:00,5.38657,5.38745,5.38398,5.38519,15000000.0
2007-07-19 10:02:00,5.38339,5.38536,5.38339,5.38536,10000000.0
2007-07-19 10:03:00,5.38474,5.38525,5.38342,5.38525,15000000.0
2007-07-19 10:04:00,5.38415,5.38514,5.38374,5.38411,13000000.0
2007-07-19 10:05:00,5.38494,5.38495,5.38313,5.38331,16000000.0
2007-07-19 10:06:00,5.3833,5.38481,5.3833,5.38356,16000000.0
2007-07-19 10:07:00,5.38392,5.38493,5.38312,5.38376,24000000.0
2007-07-19 10:08:00,5.38466,5.38473,5.38326,5.38391,13000000.0
2007-07-19 10:09:00,5.38464,5.38466,5.38322,5.38433,17000000.0
2007-07-19 10:10:00,5.38376,5.3848,5.38328,5.38328,14000000.0
2007-07-19 10:11:00,5.38475,5.38476,5.38347,5.38472,14000000.0
2007-07-19 10:12:00,5.38406,5.38447,5.3836,5.38421,9000000.0
2007-07-19 10:13:00,5.38432,5.38538,5.38388,5.38473,13000000.0
2007-07-19 10:14:00,5.38555,5.38555,5.38386,5.3849,10000000.0
2007-07-19 10:15:00,5.38394,5.38488,5.38338,5.3848,19000000.0
2007-07-19 10:16:00,5.38405,5.38405,5.38246,5.38246,11000000.0
2007-07-19 10:17:00,5.38278,5.38441,5.38257,5.38441,13000000.0
2007-07-19 10:18:00,5.38292,5.38462,5.38292,5.3844,21000000.0
2007-07-19 10:19:00,5.38412,5.38438,5.38308,5.38429,12000000.0
2007-07-19 10:20:00,5.38409,5.38438,5.38288,5.38418,8000000.0
2007-07-19 10:21:00,5.38345,5.38378,5.38209,5.38323,17000000.0
2007-07-19 10:22:00,5.38197,5.38324,5.38182,5.38309,15000000.0
2007-07-19 10:23:00,5.38242,5.38322,5.38242,5.38319,11000000.0
2007-07-19 10:24:00,5.38375,5.38375,5.38177,5.38264,13000000.0
2007-07-19 10:25:00,5.38242,5.38365,5.38234,5.38281,14000000.0
2007-07-19 10:26:00,5.38207,5.38336,5.38094,5.38094,10000000.0
2007-07-19 10:27:00,5.3826,5.3826,5.38126,5.3824,9000000.0
2007-07-19 10:28:00,5.3816,5.38244,5.38101,5.38244,11000000.0
2007-07-19 10:29:00,5.38036,5.382,5.37999,5.38196,19000000.0
2007-07-19 10:30:00,5.3819,5.38247,5.38112,5.38112,11000000.0
2007-07-19 10:31:00,5.38177,5.38271,5.38132,5.38158,15000000.0
2007-07-19 10:32:00,5.3827,5.38343,5.38206,5.38239,9000000.0
2007-07-19 10:33:00,5.38289,5.38337,5.38218,5.383,16000000.0
2007-07-19 10:34:00,5.38344,5.38412,5.38181,5.38412,11000000.0
2007-07-19 10:35:00,5.38359,5.38373,5.3824,5.38353,9000000.0
2007-07-19 10:36:00,5.38279,5.38379,5.38147,5.38239,13000000.0
2007-07-19 10:37:00,5.3818,5.38279,5.38125,5.3815,14000000.0
2007-07-19 10:38:00,5.38176,5.38295,5.38149,5.38153,7000000.0
2007-07-19 10:39:00,5.3821,5.38276,5.38136,5.38235,12000000.0
2007-07-19 10:40:00,5.38281,5.38285,5.38135,5.38268,17000000.0
2007-07-19 10:41:00,5.38262,5.38297,5.38164,5.38297,15000000.0
2007-07-19 10:42:00,5.38317,5.38325,5.3817,5.38255,13000000.0
2007-07-19 10:43:00,5.38281,5.38282,5.38091,5.38208,15000000.0
2007-07-19 10:44:00,5.38115,5.38277,5.38071,5.38101,11000000.0
2007-07-19 10:45:00,5.38217,5.3832,5.38149,5.38317,17000000.0
2007-07-19 10:46:00,5.38306,5.38327,5.38227,5.38227,9000000.0
2007-07-19 10:47:00,5.38221,5.3833,5.38138,5.38237,9000000.0
2007-07-19 10:48:00,5.38099,5.38296,5.3808,5.38147,11000000.0
2007-07-19 10:49:00,5.38152,5.38159,5.37995,5.37995,11000000.0
2007-07-19 10:50:00,5.38127,5.38134,5.3798,5.38087,16000000.0
2007-07-19 10:51:00,5.3807,5.38163,5.38024,5.381,21000000.0
2007-07-19 10:52:00,5.38147,5.38147,5.38059,5.38142,8000000.0
2007-07-19 10:53:00,5.38053,5.38115,5.37706,5.38115,12000000.0
2007-07-19 10:54:00,5.37747,5.38092,5.37747,5.37836,16000000.0
2007-07-19 10:55:00,5.37888,5.37996,5.37828,5.37828,13000000.0
2007-07-19 10:56:00,5.38018,5.38018,5.3772,5.37917,16000000.0
2007-07-19 10:57:00,5.37916,5.37916,5.37824,5.37899,10000000.0
2007-07-19 10:58:00,5.37957,5.38004,5.37748,5.37842,12000000.0
2007-07-19 10:59:00,5.37862,5.37933,5.37778,5.37878,11000000.0
2007-07-19 11:00:00,5.37843,5.37946,5.37786,5.37912,13000000.0
2007-07-19 11:01:00,5.37793,5.37821,5.37672,5.3774,9000000.0
2007-07-19 11:02:00,5.37809,5.37809,5.37696,5.37803,8000000.0
2007-07-19 11:03:00,5.37844,5.37851,5.37711,5.37746,10000000.0
2007-07-19 11:04:00,5.37804,5.37857,5.37689,5.37762,12000000.0
2007-07-19 11:05:00,5.37861,5.3787,5.37703,5.37803,11000000.0
2007-07-19 11:06:00,5.37779,5.37808,5.37679,5.37758,8000000.0
2007-07-19 11:07:00,5.37604,5.37709,5.37474,5.3752,14000000.0
2007-07-19 11:08:00,5.37646,5.37742,5.37606,5.37686,18000000.0
2007-07-19 11:09:00,5.3763,5.37758,5.37545,5.37594,15000000.0
2007-07-19 11:10:00,5.37686,5.37778,5.3764,5.37655,12000000.0
2007-07-19 11:11:00,5.37714,5.37758,5.37624,5.37694,11000000.0
2007-07-19 11:12:00,5.37686,5.37792,5.37628,5.37792,8000000.0
2007-07-19 11:13:00,5.37696,5.37737,5.37559,5.37559,15000000.0
2007-07-19 11:14:00,5.37521,5.37653,5.37462,5.37574,13000000.0
2007-07-19 11:15:00,5.37499,5.37573,5.37373,5.37484,20000000.0
2007-07-19 11:16:00,5.37563,5.37584,5.37429,5.37544,15000000.0
2007-07-19 11:17:00,5.37619,5.37619,5.37466,5.37541,18000000.0
2007-07-19 11:18:00,5.37509,5.37566,5.37416,5.37502,20000000.0
2007-07-19 11:19:00,5.37536,5.37595,5.37441,5.37574,13000000.0
2007-07-19 11:20:00,5.3763,5.37631,5.37484,5.37542,20000000.0
2007-07-19 11:21:00,5.37639,5.37649,5.3746,5.37583,18000000.0
2007-07-19 11:22:00,5.37644,5.37698,5.37535,5.37574,18000000.0
2007-07-19 11:23:00,5.37532,5.37734,5.37522,5.37705,13000000.0
2007-07-19 11:24:00,5.37628,5.3772,5.37605,5.37663,9000000.0
2007-07-19 11:25:00,5.37687,5.37728,5.37629,5.37699,8000000.0
2007-07-19 11:26:00,5.37674,5.37685,5.37537,5.37537,8000000.0
2007-07-19 11:27:00,5.37676,5.37705,5.37604,5.37705,7000000.0
2007-07-19 11:28:00,5.37703,5.37703,5.37508,5.37508,14000000.0
2007-07-19 11:29:00,5.37599,5.377,5.37532,5.377,16000000.0
2007-07-19 11:30:00,5.37583,5.37718,5.37567,5.37718,7000000.0
2007-07-19 11:31:00,5.37603,5.37692,5.37557,5.37587,15000000.0
2007-07-19 11:32:00,5.37652,5.37696,5.37601,5.37639,10000000.0
2007-07-19 11:33:00,5.37612,5.37752,5.37612,5.37752,8000000.0
2007-07-19 11:34:00,5.37655,5.37802,5.37655,5.3778,11000000.0
2007-07-19 11:35:00,5.37634,5.37734,5.37609,5.37697,15000000.0
2007-07-19 11:36:00,5.37764,5.37797,5.37629,5.37679,14000000.0
2007-07-19 11:37:00,5.37773,5.3779,5.3767,5.37749,11000000.0
2007-07-19 11:38:00,5.37748,5.37772,5.37626,5.37686,12000000.0
2007-07-19 11:39:00,5.37715,5.37751,5.37577,5.37622,13000000.0
2007-07-19 11:40:00,5.3758,5.37774,5.3758,5.37729,8000000.0
2007-07-19 11:41:00,5.37697,5.3776,5.37627,5.3773,13000000.0
2007-07-19 11:42:00,5.37668,5.37787,5.37666,5.3768,18000000.0
2007-07-19 11:43:00,5.37708,5.37811,5.37654,5.37691,13000000.0
2007-07-19 11:44:00,5.3769,5.37812,5.37602,5.37728,14000000.0
2007-07-19 11:45:00,5.37823,5.37823,5.37637,5.37637,12000000.0
2007-07-19 11:46:00,5.3768,5.37857,5.37663,5.3772,14000000.0
2007-07-19 11:47:00,5.37737,5.37926,5.37728,5.37926,15000000.0
2007-07-19 11:48:00,5.3789,5.38004,5.37845,5.38004,9000000.0
2007-07-19 11:49:00,5.37962,5.38081,5.37867,5.38081,14000000.0
2007-07-19 11:50:00,5.38081,5.38102,5.37918,5.38075,17000000.0
2007-07-19 11:51:00,5.38087,5.38093,5.3794,5.38093,15000000.0
2007-07-19 11:52:00,5.37961,5.38082,5.37914,5.37914,15000000.0
2007-07-19 11:53:00,5.37976,5.37976,5.37812,5.37943,14000000.0
2007-07-19 11:54:00,5.37934,5.37987,5.37843,5.37987,9000000.0
2007-07-19 11:55:00,5.3788,5.37941,5.37832,5.37847,11000000.0
2007-07-19 11:56:00,5.38009,5.38033,5.37882,5.37916,13000000.0
2007-07-19 11:57:00,5.3789,5.37984,5.37816,5.37952,13000000.0
2007-07-19 11:58:00,5.37802,5.37923,5.378,5.37864,12000000.0
2007-07-19 11:59:00,5.37845,5.37909,5.37784,5.37789,12000000.0
2007-07-19 12:00:00,5.37839,5.37931,5.37814,5.37836,12000000.0
2007-07-19 12:01:00,5.37817,5.37944,5.37791,5.37936,22000000.0
2007-07-19 12:02:00,5.37864,5.37953,5.37822,5.37896,10000000.0
2007-07-19 12:03:00,5.37906,5.37995,5.37807,5.3784,18000000.0
2007-07-19 12:04:00,5.37815,5.37904,5.37782,5.37814,12000000.0
2007-07-19 12:05:00,5.37881,5.37881,5.37749,5.37794,15000000.0
2007-07-19 12:06:00,5.37853,5.37853,5.37595,5.37595,14000000.0
2007-07-19 12:07:00,5.3766,5.37828,5.3766,5.377,15000000.0
2007-07-19 12:08:00,5.37684,5.3782,5.37618,5.37778,19000000.0
2007-07-19 12:09:00,5.37706,5.37762,5.3765,5.37722,12000000.0
2007-07-19 12:10:00,5.37727,5.37786,5.37707,5.37786,23000000.0
2007-07-19 12:11:00,5.37662,5.37817,5.37662,5.37672,21000000.0
2007-07-19 12:12:00,5.37825,5.37825,5.37679,5.37679,9000000.0
2007-07-19 12:13:00,5.37705,5.3778,5.37615,5.37711,13000000.0
2007-07-19 12:14:00,5.37648,5.37772,5.37648,5.37722,15000000.0
2007-07-19 12:15:00,5.37601,5.37713,5.37521,5.37599,14000000.0
2007-07-19 12:16:00,5.37577,5.37661,5.3757,5.37592,16000000.0
2007-07-19 12:17:00,5.37628,5.3773,5.37537,5.37684,13000000.0
2007-07-19 12:18:00,5.37662,5.3771,5.3753,5.37577,9000000.0
2007-07-19 12:19:00,5.37716,5.37719,5.37613,5.37648,10000000.0
2007-07-19 12:20:00,5.37707,5.37791,5.37664,5.37706,7000000.0
2007-07-19 12:21:00,5.37731,5.37815,5.37622,5.37759,13000000.0
2007-07-19 12:22:00,5.37765,5.37813,5.37643,5.37763,10000000.0
2007-07-19 12:23:00,5.37723,5.37861,5.37718,5.37852,10000000.0
2007-07-19 12:24:00,5.37771,5.37811,5.3768,5.37771,12000000.0
2007-07-19 12:25:00,5.37725,5.37804,5.37725,5.37747,12000000.0
2007-07-19 12:26:00,5.37697,5.37778,5.37563,5.3769,20000000.0
2007-07-19 12:27:00,5.37671,5.37792,5.37476,5.37753,12000000.0
2007-07-19 12:28:00,5.37555,5.37657,5.37422,5.37509,14000000.0
2007-07-19 12:29:00,5.37567,5.376,5.37476,5.37571,10000000.0
2007-07-19 12:30:00,5.37625,5.37766,5.37535,5.37766,19000000.0
2007-07-19 12:31:00,5.3756,5.37823,5.37558,5.37813,11000000.0
2007-07-19 12:32:00,5.37861,5.37864,5.37737,5.3782,10000000.0
2007-07-19 12:33:00,5.37811,5.37894,5.37691,5.37764,15000000.0
2007-07-19 12:34:00,5.37737,5.37885,5.37736,5.37885,16000000.0
2007-07-19 12:35:00,5.37701,5.37859,5.37679,5.37768,10000000.0
2007-07-19 12:36:00,5.37818,5.37891,5.37745,5.37778,11000000.0
2007-07-19 12:37:00,5.37849,5.37891,5.37775,5.37891,10000000.0
2007-07-19 12:38:00,5.37921,5.37982,5.37832,5.37942,14000000.0
2007-07-19 12:39:00,5.37814,5.3793,5.37769,5.37815,14000000.0
2007-07-19 12:40:00,5.37923,5.38021,5.37858,5.38021,11000000.0
2007-07-19 12:41:00,5.37999,5.38128,5.37865,5.38093,12000000.0
2007-07-19 12:42:00,5.38007,5.38087,5.3792,5.37944,14000000.0
2007-07-19 12:43:00,5.38082,5.38082,5.3787,5.3792,15000000.0
2007-07-19 12:44:00,5.37852,5.38083,5.37852,5.37945,16000000.0
2007-07-19 12:45:00,5.37944,5.38056,5.37935,5.38017,10000000.0
2007-07-19 12:46:00,5.3787,5.38096,5.3787,5.38083,12000000.0
2007-07-19 12:47:00,5.38072,5.38091,5.37888,5.38063,13000000.0
2007-07-19 12:48:00,5.38008,5.3804,5.37912,5.37952,12000000.0
2007-07-19 12:49:00,5.38014,5.38014,5.37847,5.37884,14000000.0
2007-07-19 12:50:00,5.37921,5.37942,5.37863,5.37942,9000000.0
2007-07-19 12:51:00,5.37894,5.37933,5.3783,5.37933,10000000.0
2007-07-19 12:52:00,5.37946,5.37946,5.37811,5.37933,22000000.0
2007-07-19 12:53:00,5.37862,5.37889,5.37692,5.37785,14000000.0
2007-07-19 12:54:00,5.37816,5.37897,5.3774,5.37741,13000000.0
2007-07-19 12:55:00,5.3771,5.37941,5.3771,5.37793,21000000.0
2007-07-19 12:56:00,5.37864,5.37931,5.37774,5.37833,18000000.0
2007-07-19 12:57:00,5.37852,5.37902,5.37822,5.37846,7000000.0
2007-07-19 12:58:00,5.37891,5.37998,5.37879,5.37911,12000000.0
2007-07-19 12:59:00,5.3795,5.38025,5.37897,5.37934,18000000.0
2007-07-19 13:00:00,5.3794,5.37988,5.37844,5.37981,14000000.0
2007-07-19 13:01:00,5.37799,5.37964,5.37799,5.37943,11000000.0
2007-07-19 13:02:00,5.37897,5.37978,5.37794,5.37948,15000000.0
2007-07-19 13:03:00,5.37908,5.37999,5.37818,5.37912,15000000.0
2007-07-19 13:04:00,5.37916,5.37967,5.37741,5.37741,16000000.0
2007-07-19 13:05:00,5.37863,5.37908,5.37752,5.37786,9000000.0
2007-07-19 13:06:00,5.37812,5.37882,5.37752,5.37827,13000000.0
2007-07-19 13:07:00,5.37766,5.37902,5.37745,5.37828,13000000.0
2007-07-19 13:08:00,5.37869,5.37964,5.37808,5.37808,10000000.0
2007-07-19 13:09:00,5.37938,5.37961,5.37836,5.37943,15000000.0
2007-07-19 13:10:00,5.37906,5.38016,5.37858,5.37998,12000000.0
2007-07-19 13:11:00,5.38029,5.38098,5.37915,5.37938,12000000.0
2007-07-19 13:12:00,5.37906,5.37999,5.37906,5.3793,12000000.0
2007-07-19 13:13:00,5.3805,5.38062,5.37927,5.37966,11000000.0
2007-07-19 13:14:00,5.37979,5.38061,5.37893,5.38061,9000000.0
2007-07-19 13:15:00,5.37969,5.38082,5.37934,5.37998,15000000.0
2007-07-19 13:16:00,5.38104,5.38104,5.37965,5.37976,15000000.0
2007-07-19 13:17:00,5.3809,5.3809,5.37927,5.38012,17000000.0
2007-07-19 13:18:00,5.38024,5.38111,5.37955,5.37994,15000000.0
2007-07-19 13:19:00,5.37954,5.38063,5.37895,5.38039,15000000.0
2007-07-19 13:20:00,5.3787,5.38034,5.3787,5.37948,19000000.0
2007-07-19 13:21:00,5.38076,5.38083,5.37944,5.38006,10000000.0
2007-07-19 13:22:00,5.37959,5.38132,5.3795,5.38117,8000000.0
2007-07-19 13:23:00,5.38048,5.38239,5.38048,5.3807,15000000.0
2007-07-19 13:24:00,5.38245,5.38245,5.38136,5.38143,11000000.0
2007-07-19 13:25:00,5.38303,5.38303,5.38158,5.38192,9000000.0
2007-07-19 13:26:00,5.38243,5.38259,5.38109,5.38209,8000000.0
2007-07-19 13:27:00,5.38174,5.38276,5.38114,5.38172,15000000.0
2007-07-19 13:28:00,5.3825,5.38309,5.38136,5.38309,17000000.0
2007-07-19 13:29:00,5.38348,5.38356,5.38217,5.38356,11000000.0
2007-07-19 13:30:00,5.38363,5.38389,5.38193,5.38216,21000000.0
2007-07-19 13:31:00,5.38379,5.38379,5.38244,5.38277,11000000.0
2007-07-19 13:32:00,5.38337,5.38337,5.38083,5.38083,10000000.0
2007-07-19 13:33:00,5.38283,5.38283,5.38112,5.38199,8000000.0
2007-07-19 13:34:00,5.38137,5.3818,5.38053,5.38162,15000000.0
2007-07-19 13:35:00,5.3807,5.38249,5.38034,5.38101,13000000.0
2007-07-19 13:36:00,5.38164,5.38234,5.3807,5.3807,11000000.0
2007-07-19 13:37:00,5.38214,5.38214,5.38073,5.38073,8000000.0
2007-07-19 13:38:00,5.38046,5.38197,5.38046,5.38117,13000000.0
2007-07-19 13:39:00,5.38179,5.38216,5.3814,5.38158,7000000.0
2007-07-19 13:40:00,5.38117,5.38225,5.37995,5.38118,12000000.0
2007-07-19 13:41:00,5.38043,5.38139,5.37987,5.38078,15000000.0
2007-07-19 13:42:00,5.38073,5.38126,5.37957,5.38065,22000000.0
2007-07-19 13:43:00,5.38117,5.38117,5.37976,5.37976,13000000.0
2007-07-19 13:44:00,5.37997,5.38131,5.37987,5.38056,14000000.0
2007-07-19 13:45:00,5.38152,5.3816,5.38004,5.38043,7000000.0
2007-07-19 13:46:00,5.38012,5.38145,5.37983,5.38091,11000000.0
2007-07-19 13:47:00,5.38009,5.38126,5.37981,5.38126,11000000.0
2007-07-19 13:48:00,5.38048,5.38132,5.37945,5.38132,14000000.0
2007-07-19 13:49:00,5.38051,5.38102,5.37997,5.37997,13000000.0
2007-07-19 13:50:00,5.38073,5.38073,5.37901,5.37968,12000000.0
2007-07-19 13:51:00,5.37935,5.37964,5.37926,5.37935,11000000.0
2007-07-19 13:52:00,5.37942,5.38084,5.37942,5.38009,9000000.0
2007-07-19 13:53:00,5.38136,5.38158,5.38041,5.38042,11000000.0
2007-07-19 13:54:00,5.38046,5.38159,5.38046,5.38126,17000000.0
2007-07-19 13:55:00,5.38198,5.38238,5.38052,5.38141,22000000.0
2007-07-19 13:56:00,5.38165,5.38311,5.38133,5.3824,13000000.0
2007-07-19 13:57:00,5.38235,5.38349,5.38172,5.38183,19000000.0
2007-07-19 13:58:00,5.38155,5.3828,5.38155,5.38268,11000000.0
2007-07-19 13:59:00,5.38225,5.38359,5.38218,5.38282,7000000.0
2007-07-19 14:00:00,5.38294,5.38338,5.38205,5.38265,9000000.0
2007-07-19 14:01:00,5.38337,5.38364,5.38233,5.38233,7000000.0
2007-07-19 14:02:00,5.3817,5.38313,5.3817,5.38313,13000000.0
2007-07-19 14:03:00,5.38269,5.38291,5.38191,5.38191,17000000.0
2007-07-19 14:04:00,5.38194,5.38348,5.38161,5.38348,13000000.0
2007-07-19 14:05:00,5.38223,5.38336,5.38193,5.38336,8000000.0
2007-07-19 14:06:00,5.38303,5.38321,5.38175,5.38175,10000000.0
2007-07-19 14:07:00,5.38236,5.38328,5.38118,5.38196,10000000.0
2007-07-19 14:08:00,5.38186,5.38186,5.38033,5.38174,14000000.0
2007-07-19 14:09:00,5.38157,5.38157,5.37986,5.38148,16000000.0
2007-07-19 14:10:00,5.38097,5.38166,5.37961,5.38035,12000000.0
2007-07-19 14:11:00,5.38168,5.38168,5.38003,5.38028,14000000.0
2007-07-19 14:12:00,5.3808,5.38128,5.37982,5.38066,13000000.0
2007-07-19 14:13:00,5.38151,5.38151,5.3804,5.3804,11000000.0
2007-07-19 14:14:00,5.38102,5.38123,5.37889,5.37942,14000000.0
2007-07-19 14:15:00,5.37792,5.38063,5.37784,5.37956,11000000.0
2007-07-19 14:16:00,5.37927,5.37942,5.37851,5.3793,11000000.0
2007-07-19 14:17:00,5.37912,5.3796,5.37846,5.37855,14000000.0
2007-07-19 14:18:00,5.37853,5.37965,5.37847,5.37965,11000000.0
2007-07-19 14:19:00,5.37823,5.37885,5.37794,5.37845,8000000.0
2007-07-19 14:20:00,5.38008,5.38008,5.37755,5.37869,10000000.0
2007-07-19 14:21:00,5.37779,5.37923,5.37755,5.37899,14000000.0
2007-07-19 14:22:00,5.37782,5.37858,5.37745,5.37851,17000000.0
2007-07-19 14:23:00,5.37867,5.37867,5.37733,5.37772,8000000.0
2007-07-19 14:24:00,5.37755,5.37844,5.37668,5.3775,16000000.0
2007-07-19 14:25:00,5.37575,5.37786,5.37572,5.37698,11000000.0
2007-07-19 14:26:00,5.37756,5.37785,5.37647,5.37776,14000000.0
2007-07-19 14:27:00,5.37842,5.37843,5.37688,5.37716,8000000.0
2007-07-19 14:28:00,5.37765,5.37791,5.37662,5.37703,11000000.0
2007-07-19 14:29:00,5.37705,5.37783,5.37604,5.37783,11000000.0
2007-07-19 14:30:00,5.37684,5.37864,5.3768,5.37698,14000000.0
2007-07-19 14:31:00,5.37875,5.37875,5.37715,5.37796,15000000.0
2007-07-19 14:32:00,5.37851,5.37916,5.37795,5.37911,9000000.0
2007-07-19 14:33:00,5.37922,5.37922,5.3775,5.37811,12000000.0
2007-07-19 14:34:00,5.37855,5.38064,5.37814,5.37935,12000000.0
2007-07-19 14:35:00,5.37972,5.38045,5.37837,5.37837,18000000.0
2007-07-19 14:36:00,5.37912,5.38033,5.37728,5.37791,12000000.0
2007-07-19 14:37:00,5.3785,5.37996,5.37768,5.37852,12000000.0
2007-07-19 14:38:00,5.37818,5.37999,5.37701,5.37738,24000000.0
2007-07-19 14:39:00,5.37843,5.37905,5.37705,5.37823,12000000.0
2007-07-19 14:40:00,5.37799,5.37868,5.37752,5.37836,15000000.0
2007-07-19 14:41:00,5.37862,5.379,5.37775,5.379,17000000.0
2007-07-19 14:42:00,5.37857,5.37902,5.3772,5.3772,15000000.0
2007-07-19 14:43:00,5.37872,5.37872,5.37748,5.37757,9000000.0
2007-07-19 14:44:00,5.37712,5.37896,5.37712,5.37896,7000000.0
2007-07-19 14:45:00,5.379,5.37939,5.37791,5.37869,17000000.0
2007-07-19 14:46:00,5.37912,5.37932,5.37718,5.378,14000000.0
2007-07-19 14:47:00,5.37938,5.37938,5.37554,5.37554,16000000.0
2007-07-19 14:48:00,5.37889,5.37889,5.37645,5.37737,12000000.0
2007-07-19 14:49:00,5.37692,5.3775,5.37612,5.37698,20000000.0
2007-07-19 14:50:00,5.3761,5.37725,5.37556,5.37677,12000000.0
2007-07-19 14:51:00,5.37668,5.37726,5.37561,5.37638,12000000.0
2007-07-19 14:52:00,5.3763,5.37712,5.37485,5.37485,22000000.0
2007-07-19 14:53:00,5.37677,5.37677,5.37466,5.37602,17000000.0
2007-07-19 14:54:00,5.37632,5.37642,5.37515,5.37562,14000000.0
2007-07-19 14:55:00,5.37678,5.37678,5.37406,5.37406,20000000.0
2007-07-19 14:56:00,5.37503,5.37698,5.37432,5.37637,22000000.0
2007-07-19 14:57:00,5.37536,5.37658,5.37473,5.37614,10000000.0
2007-07-19 14:58:00,5.37501,5.37604,5.37461,5.3756,17000000.0
2007-07-19 14:59:00,5.37593,5.37593,5.37338,5.37543,12000000.0
2007-07-19 15:00:00,5.37558,5.37558,5.37425,5.37461,14000000.0
2007-07-19 15:01:00,5.37476,5.37573,5.37425,5.37461,16000000.0
2007-07-19 15:02:00,5.37586,5.37668,5.37471,5.37513,13000000.0
2007-07-19 15:03:00,5.37614,5.37674,5.37527,5.37565,7000000.0
2007-07-19 15:04:00,5.37653,5.3772,5.37557,5.37615,12000000.0
2007-07-19 15:05:00,5.37597,5.37737,5.37597,5.37603,20000000.0
2007-07-19 15:06:00,5.37794,5.37794,5.37626,5.37626,9000000.0
2007-07-19 15:07:00,5.37621,5.3773,5.37576,5.37631,9000000.0
2007-07-19 15:08:00,5.37779,5.37846,5.37671,5.37846,14000000.0
2007-07-19 15:09:00,5.37666,5.37828,5.37628,5.37706,14000000.0
2007-07-19 15:10:00,5.3768,5.3774,5.37631,5.37689,15000000.0
2007-07-19 15:11:00,5.37708,5.37715,5.37606,5.37653,10000000.0
2007-07-19 15:12:00,5.37644,5.37678,5.37558,5.37589,10000000.0
2007-07-19 15:13:00,5.37606,5.3765,5.37557,5.37629,20000000.0
2007-07-19 15:14:00,5.37553,5.3764,5.3753,5.3764,10000000.0
2007-07-19 15:15:00,5.37529,5.37723,5.37529,5.37703,13000000.0
2007-07-19 15:16:00,5.3766,5.37695,5.37601,5.37658,11000000.0
2007-07-19 15:17:00,5.37636,5.37684,5.37571,5.37663,17000000.0
2007-07-19 15:18:00,5.37642,5.37696,5.37567,5.37619,11000000.0
2007-07-19 15:19:00,5.37621,5.37741,5.37621,5.37741,18000000.0
2007-07-19 15:20:00,5.37717,5.37838,5.37652,5.37682,14000000.0
2007-07-19 15:21:00,5.37814,5.37841,5.3769,5.37841,15000000.0
2007-07-19 15:22:00,5.37755,5.37893,5.37754,5.37844,8000000.0
2007-07-19 15:23:00,5.37739,5.37889,5.37697,5.37707,15000000.0
2007-07-19 15:24:00,5.37699,5.37791,5.3766,5.37745,12000000.0
2007-07-19 15:25:00,5.37844,5.37846,5.3769,5.37735,12000000.0
2007-07-19 15:26:00,5.37703,5.37786,5.37679,5.37741,15000000.0
2007-07-19 15:27:00,5.37797,5.37888,5.37754,5.37826,12000000.0
2007-07-19 15:28:00,5.37877,5.37947,5.37775,5.37886,12000000.0
2007-07-19 15:29:00,5.37854,5.37894,5.37783,5.37894,10000000.0
2007-07-19 15:30:00,5.37783,5.37977,5.37779,5.37919,12000000.0
2007-07-19 15:31:00,5.37972,5.37986,5.37822,5.37824,19000000.0
2007-07-19 15:32:00,5.37921,5.37985,5.37844,5.37854,7000000.0
2007-07-19 15:33:00,5.37978,5.3801,5.37887,5.37887,7000000.0
2007-07-19 15:34:00,5.3793,5.38007,5.37854,5.37996,12000000.0
2007-07-19 15:35:00,5.38051,5.38051,5.37914,5.37957,17000000.0
2007-07-19 15:36:00,5.3798,5.37986,5.37875,5.37986,11000000.0
2007-07-19 15:37:00,5.37958,5.37962,5.37848,5.37892,14000000.0
2007-07-19 15:38:00,5.37882,5.37923,5.37762,5.37828,20000000.0
2007-07-19 15:39:00,5.3782,5.37874,5.37678,5.37678,8000000.0
2007-07-19 15:40:00,5.37796,5.37966,5.37771,5.37966,11000000.0
2007-07-19 15:41:00,5.37734,5.37876,5.37733,5.37808,10000000.0
2007-07-19 15:42:00,5.37928,5.37928,5.37727,5.37824,13000000.0
2007-07-19 15:43:00,5.37892,5.37892,5.37752,5.37839,14000000.0
2007-07-19 15:44:00,5.37736,5.37778,5.37665,5.37778,8000000.0
2007-07-19 15:45:00,5.37708,5.37747,5.37625,5.37694,10000000.0
2007-07-19 15:46:00,5.37768,5.37768,5.37616,5.37681,12000000.0
2007-07-19 15:47:00,5.37783,5.37861,5.37676,5.37757,18000000.0
2007-07-19 15:48:00,5.37863,5.3787,5.37733,5.3787,9000000.0
2007-07-19 15:49:00,5.37732,5.37876,5.37696,5.37825,14000000.0
2007-07-19 15:50:00,5.37818,5.37818,5.3766,5.37736,18000000.0
2007-07-19 15:51:00,5.37727,5.378,5.37642,5.37687,8000000.0
2007-07-19 15:52:00,5.37768,5.37792,5.37633,5.37764,11000000.0
2007-07-19 15:53:00,5.37702,5.37781,5.37547,5.37736,15000000.0
2007-07-19 15:54:00,5.37636,5.37794,5.3761,5.3761,9000000.0
2007-07-19 15:55:00,5.37722,5.37728,5.37638,5.37728,9000000.0
2007-07-19 15:56:00,5.37795,5.37802,5.3765,5.3765,11000000.0
2007-07-19 15:57:00,5.37677,5.37765,5.37618,5.37706,15000000.0
2007-07-19 15:58:00,5.37756,5.37756,5.37616,5.37753,13000000.0
2007-07-19 15:59:00,5.37682,5.37789,5.37576,5.37789,15000000.0
2007-07-19 16:00:00,5.37622,5.37738,5.37542,5.37542,11000000.0
2007-07-19 16:01:00,5.37643,5.37643,5.3752,5.37624,14000000.0
2007-07-19 16:02:00,5.37671,5.37741,5.37604,5.37657,11000000.0
2007-07-19 16:03:00,5.37745,5.37768,5.37667,5.37699,8000000.0
2007-07-19 16:04:00,5.37726,5.37777,5.3771,5.37777,8000000.0
2007-07-19 16:05:00,5.37703,5.37792,5.37673,5.37792,8000000.0
2007-07-19 16:06:00,5.37776,5.37818,5.37634,5.37707,16000000.0
2007-07-19 16:07:00,5.37694,5.3788,5.37694,5.37821,18000000.0
2007-07-19 16:08:00,5.37647,5.37791,5.37647,5.37722,14000000.0
2007-07-19 16:09:00,5.37758,5.37846,5.37654,5.37801,12000000.0
2007-07-19 16:10:00,5.37683,5.37762,5.37646,5.37668,10000000.0
2007-07-19 16:11:00,5.37746,5.37901,5.37746,5.37796,13000000.0
2007-07-19 16:12:00,5.37768,5.3798,5.37768,5.3785,16000000.0
2007-07-19 16:13:00,5.37886,5.37943,5.37776,5.37776,7000000.0
2007-07-19 16:14:00,5.37723,5.37895,5.37722,5.3786,16000000.0
2007-07-19 16:15:00,5.37862,5.37945,5.37792,5.37792,15000000.0
2007-07-19 16:16:00,5.37882,5.37953,5.37828,5.37953,17000000.0
2007-07-19 16:17:00,5.3796,5.3796,5.37815,5.37954,10000000.0
2007-07-19 16:18:00,5.37899,5.37957,5.37816,5.37943,10000000.0
2007-07-19 16:19:00,5.37776,5.37924,5.37776,5.37909,12000000.0
2007-07-19 16:20:00,5.37841,5.37851,5.37701,5.3784,11000000.0
2007-07-19 16:21:00,5.37888,5.37888,5.37604,5.37782,8000000.0
2007-07-19 16:22:00,5.3773,5.3778,5.3764,5.37714,16000000.0
2007-07-19 16:23:00,5.37876,5.37886,5.37741,5.37886,11000000.0
2007-07-19 16:24:00,5.37945,5.37945,5.37787,5.37787,14000000.0
2007-07-19 16:25:00,5.37888,5.38041,5.37825,5.38041,13000000.0
2007-07-19 16:26:00,5.37865,5.37983,5.37805,5.37946,16000000.0
2007-07-19 16:27:00,5.37918,5.3801,5.37752,5.37977,20000000.0
2007-07-19 16:28:00,5.37789,5.37907,5.37789,5.37862,12000000.0
2007-07-19 16:29:00,5.37839,5.37896,5.37744,5.37845,13000000.0
2007-07-19 16:30:00,5.37898,5.37921,5.37738,5.37793,17000000.0
2007-07-19 16:31:00,5.37828,5.37966,5.37823,5.37823,13000000.0
2007-07-19 16:32:00,5.37978,5.37978,5.3786,5.37936,10000000.0
2007-07-19 16:33:00,5.37989,5.37989,5.37844,5.37931,15000000.0
2007-07-19 16:34:00,5.37998,5.37998,5.37803,5.3793,9000000.0
2007-07-19 16:35:00,5.37892,5.37949,5.37788,5.37788,18000000.0
2007-07-19 16:36:00,5.37948,5.37949,5.37831,5.37916,8000000.0
2007-07-19 16:37:00,5.37818,5.37934,5.37791,5.37897,22000000.0
2007-07-19 16:38:00,5.37798,5.37924,5.37774,5.37862,14000000.0
2007-07-19 16:39:00,5.37939,5.37984,5.37858,5.37863,14000000.0
2007-07-19 16:40:00,5.37909,5.37926,5.37794,5.37899,17000000.0
2007-07-19 16:41:00,5.37942,5.3796,5.37852,5.37914,9000000.0
2007-07-19 16:42:00,5.37874,5.38024,5.37832,5.37944,13000000.0
2007-07-19 16:43:00,5.37992,5.38004,5.3783,5.38,13000000.0
2007-07-19 16:44:00,5.38001,5.38031,5.37867,5.37882,11000000.0
2007-07-19 16:45:00,5.38017,5.38017,5.3781,5.37991,18000000.0
2007-07-19 16:46:00,5.3794,5.3794,5.37826,5.37911,11000000.0
2007-07-19 16:47:00,5.37719,5.37885,5.37719,5.37743,15000000.0
2007-07-19 16:48:00,5.37883,5.37916,5.3778,5.3778,7000000.0
2007-07-19 16:49:00,5.37873,5.37939,5.37787,5.3784,16000000.0
2007-07-19 16:50:00,5.37931,5.37949,5.3776,5.3789,9000000.0
2007-07-19 16:51:00,5.37768,5.37896,5.37768,5.37775,22000000.0
2007-07-19 16:52:00,5.378,5.37908,5.37793,5.37829,11000000.0
2007-07-19 16:53:00,5.37905,5.37905,5.37708,5.37736,12000000.0
2007-07-19 16:54:00,5.3781,5.3787,5.37714,5.37797,17000000.0
2007-07-19 16:55:00,5.37871,5.37871,5.37688,5.37842,15000000.0
2007-07-19 16:56:00,5.37732,5.37765,5.37617,5.3767,11000000.0
2007-07-19 16:57:00,5.37755,5.37755,5.37498,5.37708,8000000.0
2007-07-19 16:58:00,5.37661,5.37693,5.3749,5.37506,12000000.0
2007-07-19 16:59:00,5.3752,5.37759,5.37486,5.37759,15000000.0
2007-07-19 17:00:00,5.37766,5.37798,5.37489,5.37729,10000000.0
2007-07-19 17:01:00,5.37721,5.37855,5.37636,5.37855,10000000.0
2007-07-19 17:02:00,5.37783,5.37842,5.37737,5.37789,8000000.0
2007-07-19 17:03:00,5.37927,5.37983,5.37789,5.37983,11000000.0
2007-07-19 17:04:00,5.37968,5.37968,5.37848,5.37849,10000000.0
2007-07-19 17:05:00,5.37888,5.3796,5.37829,5.3796,18000000.0
2007-07-19 17:06:00,5.37929,5.37996,5.3787,5.37996,9000000.0
2007-07-19 17:07:00,5.37916,5.37946,5.37787,5.37787,20000000.0
2007-07-19 17:08:00,5.37865,5.37909,5.37788,5.3782,11000000.0
2007-07-19 17:09:00,5.37989,5.37989,5.37793,5.37799,14000000.0
2007-07-19 17:10:00,5.37831,5.37879,5.37743,5.37877,10000000.0
2007-07-19 17:11:00,5.378,5.37945,5.37781,5.37797,12000000.0
2007-07-19 17:12:00,5.37899,5.37948,5.37847,5.37948,7000000.0
2007-07-19 17:13:00,5.37847,5.37931,5.37783,5.37924,13000000.0
2007-07-19 17:14:00,5.37886,5.37972,5.3783,5.37958,13000000.0
2007-07-19 17:15:00,5.37918,5.37918,5.37774,5.37895,12000000.0
2007-07-19 17:16:00,5.3794,5.3794,5.37767,5.37835,13000000.0
2007-07-19 17:17:00,5.37852,5.37915,5.37798,5.37857,12000000.0
2007-07-19 17:18:00,5.37848,5.37933,5.37812,5.37891,15000000.0
2007-07-19 17:19:00,5.37939,5.3799,5.37882,5.37931,10000000.0
2007-07-19 17:20:00,5.37979,5.37979,5.37789,5.37868,13000000.0
2007-07-19 17:21:00,5.37939,5.37955,5.37801,5.37852,17000000.0
2007-07-19 17:22:00,5.38044,5.38097,5.37884,5.37995,15000000.0
2007-07-19 17:23:00,5.38034,5.38034,5.37876,5.37968,10000000.0
2007-07-19 17:24:00,5.37985,5.37985,5.37835,5.37857,17000000.0
2007-07-19 17:25:00,5.37963,5.38001,5.37865,5.37865,11000000.0
2007-07-19 17:26:00,5.37881,5.38063,5.37881,5.37939,12000000.0
2007-07-19 17:27:00,5.38141,5.38141,5.37928,5.37928,9000000.0
2007-07-19 17:28:00,5.38151,5.38151,5.38011,5.38068,16000000.0
2007-07-19 17:29:00,5.38087,5.38187,5.38047,5.38187,9000000.0
2007-07-19 17:30:00,5.38129,5.38183,5.38066,5.38183,11000000.0
2007-07-19 17:31:00,5.3808,5.38353,5.38073,5.3835,13000000.0
2007-07-19 17:32:00,5.38201,5.38314,5.38138,5.38202,13000000.0
2007-07-19 17:33:00,5.38173,5.38264,5.38132,5.3823,11000000.0
2007-07-19 17:34:00,5.38116,5.38377,5.38116,5.38161,12000000.0
2007-07-19 17:35:00,5.3828,5.38382,5.38248,5.38256,13000000.0
2007-07-19 17:36:00,5.38372,5.38412,5.38238,5.38244,14000000.0
2007-07-19 17:37:00,5.38273,5.38486,5.38273,5.38486,10000000.0
2007-07-19 17:38:00,5.38416,5.38551,5.38378,5.38452,7000000.0
2007-07-19 17:39:00,5.38426,5.38482,5.38365,5.38454,16000000.0
2007-07-19 17:40:00,5.38492,5.38492,5.38219,5.38426,17000000.0
2007-07-19 17:41:00,5.38303,5.3836,5.38215,5.3828,16000000.0
2007-07-19 17:42:00,5.38198,5.38412,5.38198,5.38349,16000000.0
2007-07-19 17:43:00,5.3833,5.38438,5.38265,5.38315,17000000.0
2007-07-19 17:44:00,5.38369,5.38369,5.38179,5.38221,8000000.0
2007-07-19 17:45:00,5.38212,5.38253,5.38136,5.38253,11000000.0
2007-07-19 17:46:00,5.38327,5.38362,5.38192,5.38192,9000000.0
2007-07-19 17:47:00,5.38319,5.3845,5.38254,5.38373,19000000.0
2007-07-19 17:48:00,5.38406,5.38447,5.38314,5.38366,16000000.0
2007-07-19 17:49:00,5.3844,5.3844,5.3827,5.38336,15000000.0
2007-07-19 17:50:00,5.38323,5.384,5.38267,5.38318,11000000.0
2007-07-19 17:51:00,5.38351,5.38399,5.38311,5.38322,9000000.0
2007-07-19 17:52:00,5.38332,5.38468,5.38332,5.38411,11000000.0
2007-07-19 17:53:00,5.38444,5.38513,5.38376,5.38498,9000000.0
2007-07-19 17:54:00,5.38499,5.38499,5.38308,5.38418,10000000.0
2007-07-19 17:55:00,5.38521,5.38522,5.3834,5.3834,10000000.0
2007-07-19 17:56:00,5.38406,5.38406,5.3824,5.38385,16000000.0
2007-07-19 17:57:00,5.38339,5.38447,5.38219,5.38233,14000000.0
2007-07-19 17:58:00,5.38254,5.3829,5.3813,5.38269,24000000.0
2007-07-19 17:59:00,5.38157,5.38185,5.37957,5.38143,11000000.0
2007-07-19 18:00:00,5.38066,5.38164,5.37897,5.38005,10000000.0
2007-07-19 18:01:00,5.37982,5.38107,5.379,5.38046,14000000.0
2007-07-19 18:02:00,5.37962,5.38053,5.3786,5.37998,12000000.0
2007-07-19 18:03:00,5.38038,5.38086,5.3791,5.38027,17000000.0
2007-07-19 18:04:00,5.37976,5.38102,5.37965,5.37974,15000000.0
2007-07-19 18:05:00,5.38015,5.38172,5.37997,5.3814,15000000.0
2007-07-19 18:06:00,5.38145,5.38161,5.38031,5.38046,15000000.0
2007-07-19 18:07:00,5.38078,5.38165,5.38014,5.38147,16000000.0
2007-07-19 18:08:00,5.38128,5.38128,5.38002,5.38091,16000000.0
2007-07-19 18:09:00,5.38075,5.38215,5.38046,5.38113,12000000.0
2007-07-19 18:10:00,5.38235,5.38235,5.3802,5.38193,17000000.0
2007-07-19 18:11:00,5.38069,5.382,5.37996,5.38123,16000000.0
2007-07-19 18:12:00,5.38048,5.38161,5.37977,5.38161,13000000.0
2007-07-19 18:13:00,5.38057,5.38123,5.37999,5.38123,17000000.0
2007-07-19 18:14:00,5.38132,5.38186,5.38046,5.38184,13000000.0
2007-07-19 18:15:00,5.38171,5.38276,5.38098,5.38149,13000000.0
2007-07-19 18:16:00,5.38161,5.38242,5.38108,5.38139,15000000.0
2007-07-19 18:17:00,5.38082,5.3817,5.3794,5.38014,16000000.0
2007-07-19 18:18:00,5.38055,5.38094,5.37964,5.38061,18000000.0
2007-07-19 18:19:00,5.38025,5.38099,5.37914,5.38099,12000000.0
2007-07-19 18:20:00,5.38014,5.38263,5.38014,5.38035,16000000.0
2007-07-19 18:21:00,5.38148,5.38198,5.37989,5.38069,19000000.0
2007-07-19 18:22:00,5.38104,5.38176,5.38001,5.38068,20000000.0
2007-07-19 18:23:00,5.38011,5.38119,5.3794,5.38119,16000000.0
2007-07-19 18:24:00,5.3804,5.38238,5.37984,5.38142,14000000.0
2007-07-19 18:25:00,5.3806,5.38251,5.3806,5.38141,18000000.0
2007-07-19 18:26:00,5.38059,5.38219,5.38059,5.38219,9000000.0
2007-07-19 18:27:00,5.38176,5.38189,5.38017,5.38104,16000000.0
2007-07-19 18:28:00,5.38055,5.38184,5.38039,5.38064,11000000.0
2007-07-19 18:29:00,5.3811,5.38201,5.3808,5.38157,15000000.0
2007-07-19 18:30:00,5.38154,5.38224,5.38111,5.38141,14000000.0
2007-07-19 18:31:00,5.38191,5.38214,5.38079,5.38123,19000000.0
2007-07-19 18:32:00,5.38139,5.3823,5.38098,5.38117,13000000.0
2007-07-19 18:33:00,5.38268,5.38284,5.38136,5.3816,13000000.0
2007-07-19 18:34:00,5.38075,5.38225,5.38046,5.38153,9000000.0
2007-07-19 18:35:00,5.38046,5.38176,5.38032,5.38076,14000000.0
2007-07-19 18:36:00,5.38151,5.38218,5.38111,5.38161,12000000.0
2007-07-19 18:37:00,5.38165,5.38228,5.38011,5.38087,13000000.0
2007-07-19 18:38:00,5.3805,5.38125,5.37987,5.38021,17000000.0
2007-07-19 18:39:00,5.381,5.381,5.37897,5.38014,18000000.0
2007-07-19 18:40:00,5.38016,5.38069,5.37893,5.37905,14000000.0
2007-07-19 18:41:00,5.37929,5.38039,5.37862,5.37918,18000000.0
2007-07-19 18:42:00,5.38045,5.38071,5.37926,5.38024,14000000.0
2007-07-19 18:43:00,5.37991,5.38108,5.37912,5.37912,14000000.0
2007-07-19 18:44:00,5.3799,5.38121,5.37976,5.38031,12000000.0
2007-07-19 18:45:00,5.38044,5.38133,5.38017,5.38133,17000000.0
2007-07-19 18:46:00,5.38014,5.38136,5.38014,5.38136,15000000.0
2007-07-19 18:47:00,5.38101,5.38101,5.38017,5.38083,16000000.0
2007-07-19 18:48:00,5.38054,5.38088,5.37974,5.37984,11000000.0
2007-07-19 18:49:00,5.37939,5.37976,5.37928,5.37976,8000000.0
2007-07-19 18:50:00,5.3794,5.3794,5.37886,5.37886,16000000.0
2007-07-19 18:51:00,5.3801,5.38086,5.37966,5.38086,19000000.0
2007-07-19 18:52:00,5.38083,5.38111,5.37895,5.37937,10000000.0
2007-07-19 18:53:00,5.37903,5.38029,5.37858,5.37911,10000000.0
2007-07-19 18:54:00,5.37972,5.37987,5.37901,5.37917,11000000.0
2007-07-19 18:55:00,5.37978,5.38019,5.37896,5.37905,8000000.0
2007-07-19 18:56:00,5.37977,5.37977,5.37718,5.37733,16000000.0
2007-07-19 18:57:00,5.37832,5.37874,5.37739,5.37758,8000000.0
2007-07-19 18:58:00,5.37753,5.37906,5.37739,5.37823,13000000.0
2007-07-19 18:59:00,5.378,5.3789,5.37691,5.37788,17000000.0
2007-07-19 19:00:00,5.37795,5.37853,5.37762,5.37766,13000000.0
2007-07-19 19:01:00,5.37776,5.37834,5.37671,5.37753,12000000.0
2007-07-19 19:02:00,5.37787,5.37887,5.37731,5.37887,16000000.0
2007-07-19 19:03:00,5.37736,5.37865,5.37683,5.3774,17000000.0
2007-07-19 19:04:00,5.37753,5.37891,5.3769,5.378,12000000.0
2007-07-19 19:05:00,5.37806,5.37899,5.37662,5.37735,17000000.0
2007-07-19 19:06:00,5.37775,5.37845,5.37766,5.37826,7000000.0
2007-07-19 19:07:00,5.37787,5.37915,5.3778,5.3778,20000000.0
2007-07-19 19:08:00,5.37925,5.37952,5.37807,5.37833,21000000.0
2007-07-19 19:09:00,5.3787,5.37934,5.37766,5.37859,16000000.0
2007-07-19 19:10:00,5.37858,5.37945,5.37782,5.37818,14000000.0
2007-07-19 19:11:00,5.37877,5.37973,5.37785,5.37958,12000000.0
2007-07-19 19:12:00,5.37876,5.37995,5.37814,5.37871,18000000.0
2007-07-19 19:13:00,5.37882,5.37914,5.37814,5.37814,14000000.0
2007-07-19 19:14:00,5.3779,5.3789,5.37735,5.37887,18000000.0
2007-07-19 19:15:00,5.3793,5.3793,5.37783,5.3784,9000000.0
2007-07-19 19:16:00,5.37808,5.37921,5.37773,5.3784,12000000.0
2007-07-19 19:17:00,5.37775,5.37927,5.37775,5.37927,14000000.0
2007-07-19 19:18:00,5.37762,5.37797,5.37756,5.37797,16000000.0
2007-07-19 19:19:00,5.37804,5.37905,5.37757,5.37839,7000000.0
2007-07-19 19:20:00,5.37723,5.37903,5.37723,5.3785,8000000.0
2007-07-19 19:21:00,5.37826,5.37876,5.37759,5.37759,18000000.0
2007-07-19 19:22:00,5.37806,5.37863,5.37763,5.37863,9000000.0
2007-07-19 19:23:00,5.37751,5.37751,5.37703,5.37703,10000000.0
2007-07-19 19:24:00,5.37892,5.37892,5.37758,5.37758,11000000.0
2007-07-19 19:25:00,5.37722,5.37869,5.37722,5.37827,17000000.0
2007-07-19 19:26:00,5.3777,5.37887,5.37766,5.37778,11000000.0
2007-07-19 19:27:00,5.37773,5.37917,5.37746,5.37917,13000000.0
2007-07-19 19:28:00,5.37919,5.37919,5.37765,5.37797,10000000.0
2007-07-19 19:29:00,5.37793,5.37944,5.37793,5.37944,11000000.0
2007-07-19 19:30:00,5.37846,5.37875,5.37786,5.37786,12000000.0
2007-07-19 19:31:00,5.37717,5.37725,5.37705,5.37705,8000000.0
2007-07-19 19:32:00,5.37754,5.37893,5.3774,5.37839,11000000.0
2007-07-19 19:33:00,5.37839,5.37899,5.37806,5.37806,13000000.0
2007-07-19 19:34:00,5.37878,5.37885,5.37865,5.37885,12000000.0
2007-07-19 19:35:00,5.37889,5.37931,5.3781,5.37876,13000000.0
2007-07-19 19:36:00,5.37923,5.37985,5.37839,5.37896,12000000.0
2007-07-19 19:37:00,5.37922,5.37963,5.37887,5.37914,8000000.0
2007-07-19 19:38:00,5.37887,5.37988,5.37887,5.37911,20000000.0
2007-07-19 19:39:00,5.37845,5.37955,5.37845,5.37862,11000000.0
2007-07-19 19:40:00,5.37972,5.38001,5.37953,5.37953,11000000.0
2007-07-19 19:41:00,5.37885,5.37905,5.37885,5.37905,9000000.0
2007-07-19 19:42:00,5.38064,5.38064,5.37919,5.3795,10000000.0
2007-07-19 19:43:00,5.38094,5.38149,5.37966,5.38112,14000000.0
2007-07-19 19:44:00,5.3812,5.38189,5.38025,5.38085,15000000.0
2007-07-19 19:45:00,5.37988,5.38147,5.37963,5.38084,12000000.0
2007-07-19 19:46:00,5.37966,5.38072,5.37954,5.3803,11000000.0
2007-07-19 19:47:00,5.38041,5.38062,5.37945,5.37945,10000000.0
2007-07-19 19:48:00,5.3799,5.38129,5.3799,5.38129,9000000.0
2007-07-19 19:49:00,5.38102,5.38174,5.38025,5.38174,16000000.0
2007-07-19 19:50:00,5.38133,5.38138,5.38086,5.38103,10000000.0
2007-07-19 19:51:00,5.38062,5.38186,5.38062,5.38132,11000000.0
2007-07-19 19:52:00,5.3805,5.38163,5.37981,5.3808,19000000.0
2007-07-19 19:53:00,5.37998,5.38165,5.37998,5.38077,19000000.0
2007-07-19 19:54:00,5.38014,5.38086,5.38014,5.38078,14000000.0
2007-07-19 19:55:00,5.38096,5.38168,5.38022,5.38029,16000000.0
2007-07-19 19:56:00,5.38163,5.38206,5.38023,5.38023,12000000.0
2007-07-19 19:57:00,5.38063,5.38214,5.38063,5.38214,14000000.0
2007-07-19 19:58:00,5.38142,5.38221,5.38089,5.38192,13000000.0
2007-07-19 19:59:00,5.38188,5.38248,5.38149,5.38161,10000000.0
2007-07-19 20:00:00,5.38189,5.3826,5.38069,5.38112,15000000.0
2007-07-19 20:01:00,5.38177,5.38177,5.37991,5.38169,14000000.0
2007-07-19 20:02:00,5.38038,5.38121,5.38038,5.38084,8000000.0
2007-07-19 20:03:00,5.38008,5.38136,5.38001,5.38125,13000000.0
2007-07-19 20:04:00,5.38113,5.38245,5.38096,5.38114,12000000.0
2007-07-19 20:05:00,5.38127,5.38213,5.38125,5.38213,11000000.0
2007-07-19 20:06:00,5.3815,5.38229,5.38118,5.38203,10000000.0
2007-07-19 20:07:00,5.38164,5.38322,5.38164,5.38224,13000000.0
2007-07-19 20:08:00,5.38226,5.383,5.38172,5.38233,16000000.0
2007-07-19 20:09:00,5.38237,5.38257,5.38169,5.38192,17000000.0
2007-07-19 20:10:00,5.38136,5.38273,5.38121,5.38206,10000000.0
2007-07-19 20:11:00,5.38212,5.38233,5.38121,5.38214,13000000.0
2007-07-19 20:12:00,5.38247,5.38278,5.38092,5.38168,15000000.0
2007-07-19 20:13:00,5.38064,5.38228,5.38064,5.38216,13000000.0
2007-07-19 20:14:00,5.38195,5.38212,5.38066,5.38111,8000000.0
2007-07-19 20:15:00,5.38204,5.38227,5.38147,5.38156,10000000.0
2007-07-19 20:16:00,5.38219,5.38219,5.38074,5.38147,14000000.0
2007-07-19 20:17:00,5.38169,5.38169,5.37999,5.38109,13000000.0
2007-07-19 20:18:00,5.38102,5.38139,5.38042,5.38077,7000000.0
2007-07-19 20:19:00,5.38085,5.38194,5.38072,5.38182,11000000.0
2007-07-19 20:20:00,5.38189,5.38282,5.38099,5.38204,19000000.0
2007-07-19 20:21:00,5.38195,5.38308,5.38156,5.38226,11000000.0
2007-07-19 20:22:00,5.38155,5.38284,5.38144,5.38219,11000000.0
2007-07-19 20:23:00,5.38284,5.38335,5.38195,5.38264,13000000.0
2007-07-19 20:24:00,5.38245,5.38371,5.38204,5.38335,9000000.0
2007-07-19 20:25:00,5.38334,5.3839,5.38247,5.38291,18000000.0
2007-07-19 20:26:00,5.38325,5.38383,5.3826,5.38358,7000000.0
2007-07-19 20:27:00,5.38476,5.38506,5.38299,5.38452,9000000.0
2007-07-19 20:28:00,5.38517,5.38695,5.38419,5.3848,13000000.0
2007-07-19 20:29:00,5.38675,5.38675,5.38339,5.38494,14000000.0
2007-07-19 20:30:00,5.38477,5.38537,5.38315,5.38436,16000000.0
2007-07-19 20:31:00,5.38364,5.38404,5.38254,5.38334,22000000.0
2007-07-19 20:32:00,5.38345,5.38407,5.38262,5.38313,12000000.0
2007-07-19 20:33:00,5.38313,5.38544,5.38313,5.38392,13000000.0
2007-07-19 20:34:00,5.38377,5.38531,5.38347,5.38428,15000000.0
2007-07-19 20:35:00,5.3845,5.38462,5.38323,5.38418,16000000.0
2007-07-19 20:36:00,5.38419,5.38425,5.38288,5.3836,15000000.0
2007-07-19 20:37:00,5.38326,5.38435,5.38299,5.38375,14000000.0
2007-07-19 20:38:00,5.38347,5.38452,5.38295,5.38369,13000000.0
2007-07-19 20:39:00,5.3831,5.38463,5.3831,5.38353,18000000.0
2007-07-19 20:40:00,5.38371,5.38416,5.38292,5.38343,14000000.0
2007-07-19 20:41:00,5.38334,5.38426,5.38263,5.38403,18000000.0
2007-07-19 20:42:00,5.38362,5.38436,5.38304,5.38347,12000000.0
2007-07-19 20:43:00,5.38413,5.3844,5.38289,5.38289,18000000.0
2007-07-19 20:44:00,5.38369,5.3847,5.38296,5.38317,18000000.0
2007-07-19 20:45:00,5.38309,5.38396,5.3826,5.3826,11000000.0
2007-07-19 20:46:00,5.38477,5.38477,5.38273,5.38338,18000000.0
2007-07-19 20:47:00,5.38238,5.38413,5.38238,5.38413,20000000.0
2007-07-19 20:48:00,5.38458,5.38458,5.38427,5.38442,17000000.0
2007-07-19 20:49:00,5.38308,5.38473,5.38262,5.38473,16000000.0
2007-07-19 20:50:00,5.38454,5.38454,5.38299,5.38299,8000000.0
2007-07-19 20:51:00,5.38422,5.38432,5.38312,5.38321,8000000.0
2007-07-19 20:52:00,5.384,5.38404,5.38256,5.38273,12000000.0
2007-07-19 20:53:00,5.38369,5.38414,5.38249,5.38249,16000000.0
2007-07-19 20:54:00,5.38428,5.38488,5.38333,5.38432,15000000.0
2007-07-19 20:55:00,5.38296,5.38464,5.38296,5.38371,16000000.0
2007-07-19 20:56:00,5.38328,5.38353,5.38215,5.38215,7000000.0
2007-07-19 20:57:00,5.38301,5.3841,5.3826,5.3835,14000000.0
2007-07-19 20:58:00,5.3839,5.38413,5.38253,5.38328,10000000.0
2007-07-19 20:59:00,5.38357,5.38431,5.38266,5.38431,11000000.0
2007-07-19 21:00:00,5.38268,5.38531,5.38268,5.3844,14000000.0
2007-07-19 21:01:00,5.38358,5.38484,5.38351,5.38411,12000000.0
2007-07-19 21:02:00,5.3846,5.38557,5.38372,5.38455,17000000.0
2007-07-19 21:03:00,5.38444,5.38556,5.38344,5.38554,11000000.0
2007-07-19 21:04:00,5.38526,5.38541,5.38336,5.38336,10000000.0
2007-07-19 21:05:00,5.38529,5.38553,5.38364,5.38473,8000000.0
2007-07-19 21:06:00,5.38464,5.38595,5.38453,5.38511,13000000.0
2007-07-19 21:07:00,5.38478,5.38568,5.38432,5.38454,14000000.0
2007-07-19 21:08:00,5.38436,5.38436,5.38362,5.38362,8000000.0
2007-07-19 21:09:00,5.38464,5.38578,5.38401,5.38401,13000000.0
2007-07-19 21:10:00,5.38411,5.38552,5.38411,5.38413,17000000.0
2007-07-19 21:11:00,5.38488,5.38578,5.38427,5.3853,15000000.0
2007-07-19 21:12:00,5.3847,5.38578,5.38432,5.38472,11000000.0
2007-07-19 21:13:00,5.38404,5.3857,5.38404,5.38546,12000000.0
2007-07-19 21:14:00,5.38478,5.38583,5.38478,5.3854,14000000.0
2007-07-19 21:15:00,5.38531,5.38569,5.38462,5.38462,13000000.0
2007-07-19 21:16:00,5.38464,5.38557,5.38449,5.38475,12000000.0
2007-07-19 21:17:00,5.38512,5.38573,5.38421,5.38573,16000000.0
2007-07-19 21:18:00,5.3858,5.3858,5.38408,5.38494,15000000.0
2007-07-19 21:19:00,5.38481,5.38574,5.38477,5.38498,15000000.0
2007-07-19 21:20:00,5.3845,5.38542,5.3845,5.38472,8000000.0
2007-07-19 21:21:00,5.38591,5.3865,5.38443,5.38605,17000000.0
2007-07-19 21:22:00,5.3852,5.38562,5.38452,5.38452,11000000.0
2007-07-19 21:23:00,5.38481,5.38587,5.38429,5.38587,23000000.0
2007-07-19 21:24:00,5.38405,5.38587,5.38405,5.38505,13000000.0
2007-07-19 21:25:00,5.385,5.38643,5.38483,5.385,15000000.0
2007-07-19 21:26:00,5.38425,5.38549,5.38402,5.3852,10000000.0
2007-07-19 21:27:00,5.38624,5.38624,5.38421,5.38508,10000000.0
2007-07-19 21:28:00,5.38521,5.38628,5.38472,5.38485,13000000.0
2007-07-19 21:29:00,5.38527,5.38567,5.38466,5.38524,10000000.0
2007-07-19 21:30:00,5.38455,5.38638,5.38455,5.38516,16000000.0
2007-07-19 21:31:00,5.38544,5.38614,5.38414,5.38512,18000000.0
2007-07-19 21:32:00,5.38529,5.38529,5.38408,5.38479,15000000.0
2007-07-19 21:33:00,5.38513,5.3855,5.38407,5.38448,13000000.0
2007-07-19 21:34:00,5.38519,5.38567,5.38433,5.38492,9000000.0
2007-07-19 21:35:00,5.38514,5.38549,5.38445,5.38528,8000000.0
2007-07-19 21:36:00,5.38443,5.38667,5.38443,5.38629,18000000.0
2007-07-19 21:37:00,5.38656,5.38674,5.38537,5.38596,22000000.0
2007-07-19 21:38:00,5.38496,5.3863,5.38496,5.3863,9000000.0
2007-07-19 21:39:00,5.38473,5.38609,5.38447,5.38608,11000000.0
2007-07-19 21:40:00,5.38566,5.38693,5.38485,5.38571,19000000.0
2007-07-19 21:41:00,5.38616,5.38813,5.38616,5.38673,12000000.0
2007-07-19 21:42:00,5.38687,5.38846,5.38687,5.3882,11000000.0
2007-07-19 21:43:00,5.38853,5.38855,5.38693,5.38807,14000000.0
2007-07-19 21:44:00,5.38798,5.388,5.38628,5.38628,13000000.0
2007-07-19 21:45:00,5.38747,5.38858,5.38687,5.38692,12000000.0
2007-07-19 21:46:00,5.3872,5.38855,5.387,5.38813,14000000.0
2007-07-19 21:47:00,5.38762,5.38807,5.38667,5.3874,17000000.0
2007-07-19 21:48:00,5.38748,5.38761,5.3865,5.38724,16000000.0
2007-07-19 21:49:00,5.38664,5.38792,5.38594,5.38676,14000000.0
2007-07-19 21:50:00,5.38668,5.38706,5.38528,5.38564,13000000.0
2007-07-19 21:51:00,5.38699,5.38757,5.38566,5.38747,14000000.0
2007-07-19 21:52:00,5.38758,5.38758,5.38621,5.3867,17000000.0
2007-07-19 21:53:00,5.38675,5.38675,5.38571,5.38571,27000000.0
2007-07-19 21:54:00,5.38636,5.38697,5.38589,5.38589,10000000.0
2007-07-19 21:55:00,5.38581,5.38709,5.38581,5.38709,8000000.0
2007-07-19 21:56:00,5.38619,5.38709,5.38572,5.38709,16000000.0
2007-07-19 21:57:00,5.38689,5.38772,5.38572,5.38729,18000000.0
2007-07-19 21:58:00,5.38694,5.38765,5.38607,5.38661,18000000.0
2007-07-19 21:59:00,5.38637,5.38771,5.38592,5.38592,17000000.0
2007-07-19 22:00:00,5.38743,5.38746,5.38617,5.38634,9000000.0
2007-07-19 22:01:00,5.38663,5.38714,5.38604,5.38618,22000000.0
2007-07-19 22:02:00,5.38578,5.38613,5.38537,5.38537,11000000.0
2007-07-19 22:03:00,5.38577,5.38674,5.38577,5.38656,16000000.0
2007-07-19 22:04:00,5.38634,5.38719,5.38617,5.38703,12000000.0
2007-07-19 22:05:00,5.38568,5.38731,5.38568,5.38731,7000000.0
2007-07-19 22:06:00,5.38541,5.3868,5.38533,5.38586,15000000.0
2007-07-19 22:07:00,5.38629,5.387,5.38514,5.38605,19000000.0
2007-07-19 22:08:00,5.386,5.38667,5.38524,5.38596,11000000.0
2007-07-19 22:09:00,5.38689,5.38699,5.38546,5.38546,10000000.0
2007-07-19 22:10:00,5.38515,5.38649,5.38515,5.38649,10000000.0
2007-07-19 22:11:00,5.38588,5.38659,5.3852,5.3852,18000000.0
2007-07-19 22:12:00,5.38536,5.3858,5.3848,5.38519,11000000.0
2007-07-19 22:13:00,5.38471,5.38588,5.38462,5.38488,14000000.0
2007-07-19 22:14:00,5.38452,5.38593,5.38423,5.38593,24000000.0
2007-07-19 22:15:00,5.38527,5.38588,5.38458,5.38535,13000000.0
2007-07-19 22:16:00,5.38463,5.38604,5.38463,5.38487,13000000.0
2007-07-19 22:17:00,5.38489,5.38578,5.38476,5.38488,8000000.0
2007-07-19 22:18:00,5.38547,5.38618,5.38466,5.38486,13000000.0
2007-07-19 22:19:00,5.38606,5.38606,5.38479,5.38534,14000000.0
2007-07-19 22:20:00,5.38425,5.38448,5.38421,5.38425,21000000.0
2007-07-19 22:21:00,5.38596,5.38596,5.38436,5.38436,13000000.0
2007-07-19 22:22:00,5.38554,5.38597,5.38458,5.38458,12000000.0
2007-07-19 22:23:00,5.38505,5.38577,5.38399,5.38424,18000000.0
2007-07-19 22:24:00,5.38506,5.38506,5.38373,5.38439,14000000.0
2007-07-19 22:25:00,5.384,5.38525,5.384,5.38408,13000000.0
2007-07-19 22:26:00,5.38562,5.38562,5.38391,5.38391,13000000.0
2007-07-19 22:27:00,5.38431,5.38575,5.38344,5.38495,16000000.0
2007-07-19 22:28:00,5.38456,5.38474,5.3838,5.38459,13000000.0
2007-07-19 22:29:00,5.38322,5.38364,5.38322,5.38346,21000000.0
2007-07-19 22:30:00,5.38428,5.38571,5.38407,5.38441,17000000.0
2007-07-19 22:31:00,5.3851,5.3851,5.38383,5.38461,10000000.0
2007-07-19 22:32:00,5.38301,5.38469,5.38301,5.38351,13000000.0
2007-07-19 22:33:00,5.38328,5.38383,5.38275,5.38303,13000000.0
2007-07-19 22:34:00,5.38393,5.38393,5.38191,5.38191,13000000.0
2007-07-19 22:35:00,5.38307,5.3838,5.38218,5.38241,19000000.0
2007-07-19 22:36:00,5.38313,5.38359,5.38226,5.38254,14000000.0
2007-07-19 22:37:00,5.38258,5.38309,5.38211,5.38211,17000000.0
2007-07-19 22:38:00,5.38332,5.38332,5.38219,5.38271,9000000.0
2007-07-19 22:39:00,5.38341,5.38341,5.38227,5.3823,20000000.0
2007-07-19 22:40:00,5.382,5.38366,5.382,5.38212,13000000.0
2007-07-19 22:41:00,5.38297,5.38397,5.38215,5.38229,13000000.0
2007-07-19 22:42:00,5.38239,5.383,5.38189,5.38246,10000000.0
2007-07-19 22:43:00,5.38198,5.38376,5.38186,5.38325,15000000.0
2007-07-19 22:44:00,5.38198,5.38205,5.38185,5.38198,16000000.0
2007-07-19 22:45:00,5.3822,5.3822,5.38191,5.38193,14000000.0
2007-07-19 22:46:00,5.38201,5.38218,5.38195,5.38206,12000000.0
2007-07-19 22:47:00,5.3839,5.38394,5.38312,5.38312,7000000.0
2007-07-19 22:48:00,5.38334,5.38421,5.38277,5.38353,16000000.0
2007-07-19 22:49:00,5.38312,5.38396,5.38268,5.38396,10000000.0
2007-07-19 22:50:00,5.38284,5.38453,5.38284,5.38453,15000000.0
2007-07-19 22:51:00,5.38334,5.38472,5.38317,5.38339,17000000.0
2007-07-19 22:52:00,5.38317,5.38449,5.38316,5.3832,10000000.0
2007-07-19 22:53:00,5.38339,5.38417,5.38277,5.38306,20000000.0
2007-07-19 22:54:00,5.38365,5.38418,5.38294,5.38336,10000000.0
2007-07-19 22:55:00,5.38401,5.38432,5.38256,5.38363,12000000.0
2007-07-19 22:56:00,5.3833,5.384,5.38305,5.38351,9000000.0
2007-07-19 22:57:00,5.38258,5.38258,5.3821,5.38212,18000000.0
2007-07-19 22:58:00,5.3835,5.38413,5.38281,5.38346,13000000.0
2007-07-19 22:59:00,5.38431,5.38451,5.38365,5.38413,10000000.0
2007-07-19 23:00:00,5.38477,5.38477,5.38299,5.38395,17000000.0
2007-07-19 23:01:00,5.38366,5.38426,5.38289,5.38378,13000000.0
2007-07-19 23:02:00,5.38397,5.3849,5.38392,5.38482,7000000.0
2007-07-19 23:03:00,5.38485,5.38525,5.38363,5.38436,16000000.0
2007-07-19 23:04:00,5.38399,5.3848,5.38309,5.38309,12000000.0
2007-07-19 23:05:00,5.3835,5.38448,5.38301,5.38329,11000000.0
2007-07-19 23:06:00,5.38373,5.38429,5.38332,5.38332,11000000.0
2007-07-19 23:07:00,5.38393,5.38427,5.38331,5.38396,13000000.0
2007-07-19 23:08:00,5.38416,5.38504,5.38371,5.38394,20000000.0
2007-07-19 23:09:00,5.38398,5.3843,5.38342,5.38403,16000000.0
2007-07-19 23:10:00,5.3847,5.38547,5.38384,5.38489,16000000.0
2007-07-19 23:11:00,5.38432,5.38609,5.38432,5.38502,10000000.0
2007-07-19 23:12:00,5.3851,5.38576,5.3844,5.38571,12000000.0
2007-07-19 23:13:00,5.38573,5.38575,5.38491,5.385,16000000.0
2007-07-19 23:14:00,5.38532,5.38582,5.38467,5.38467,9000000.0
2007-07-19 23:15:00,5.38524,5.38546,5.3846,5.38515,9000000.0
2007-07-19 23:16:00,5.38454,5.38582,5.38454,5.38532,18000000.0
2007-07-19 23:17:00,5.38532,5.38624,5.3849,5.38624,8000000.0
2007-07-19 23:18:00,5.38593,5.38671,5.38559,5.38666,10000000.0
2007-07-19 23:19:00,5.38608,5.38641,5.3852,5.3852,9000000.0
2007-07-19 23:20:00,5.38544,5.38659,5.38539,5.38593,17000000.0
2007-07-19 23:21:00,5.38507,5.38581,5.385,5.38555,11000000.0
2007-07-19 23:22:00,5.38524,5.38587,5.38473,5.38575,12000000.0
2007-07-19 23:23:00,5.38579,5.38579,5.38507,5.38507,12000000.0
2007-07-19 23:24:00,5.38541,5.38582,5.38535,5.38535,12000000.0
2007-07-19 23:25:00,5.38563,5.38563,5.38481,5.38545,9000000.0
2007-07-19 23:26:00,5.3851,5.38569,5.38474,5.38531,14000000.0
2007-07-19 23:27:00,5.38517,5.38627,5.38487,5.38613,17000000.0
2007-07-19 23:28:00,5.38447,5.38616,5.38447,5.38598,15000000.0
2007-07-19 23:29:00,5.38598,5.38703,5.38587,5.38628,11000000.0
2007-07-19 23:30:00,5.38643,5.387,5.38587,5.38646,14000000.0
2007-07-19 23:31:00,5.38694,5.38752,5.38627,5.38646,7000000.0
2007-07-19 23:32:00,5.38686,5.3876,5.38638,5.38638,15000000.0
2007-07-19 23:33:00,5.38734,5.38739,5.38641,5.38641,7000000.0
2007-07-19 23:34:00,5.38618,5.38625,5.38605,5.38625,10000000.0
2007-07-19 23:35:00,5.3866,5.38675,5.3855,5.38603,12000000.0
2007-07-19 23:36:00,5.38582,5.38677,5.38582,5.38649,10000000.0
2007-07-19 23:37:00,5.38697,5.38697,5.38553,5.38561,14000000.0
2007-07-19 23:38:00,5.38674,5.38683,5.38541,5.38584,17000000.0
2007-07-19 23:39:00,5.38605,5.38638,5.38599,5.38634,9000000.0
2007-07-19 23:40:00,5.38545,5.38545,5.38525,5.38538,12000000.0
2007-07-19 23:41:00,5.38667,5.38667,5.38583,5.38583,9000000.0
2007-07-19 23:42:00,5.38529,5.38542,5.38513,5.38533,15000000.0
2007-07-19 23:43:00,5.38726,5.38748,5.38625,5.38718,13000000.0
2007-07-19 23:44:00,5.3869,5.38753,5.38655,5.38684,8000000.0
2007-07-19 23:45:00,5.38702,5.38729,5.38619,5.38619,12000000.0
2007-07-19 23:46:00,5.38591,5.38763,5.38591,5.38667,20000000.0
2007-07-19 23:47:00,5.38672,5.38708,5.38575,5.3864,19000000.0
2007-07-19 23:48:00,5.38679,5.3879,5.38637,5.3879,14000000.0
2007-07-19 23:49:00,5.38679,5.387,5.38583,5.38583,12000000.0
2007-07-19 23:50:00,5.38627,5.38647,5.38571,5.38571,10000000.0
2007-07-19 23:51:00,5.38701,5.38701,5.38606,5.38642,14000000.0
2007-07-19 23:52:00,5.38605,5.38666,5.38603,5.38603,13000000.0
2007-07-19 23:53:00,5.38665,5.38685,5.38665,5.38665,16000000.0
2007-07-19 23:54:00,5.38708,5.38734,5.3861,5.38734,13000000.0
2007-07-19 23:55:00,5.38643,5.38665,5.38601,5.38601,16000000.0
2007-07-19 23:56:00,5.38543,5.38622,5.38543,5.38565,12000000.0
2007-07-19 23:57:00,5.38611,5.38626,5.38567,5.38567,14000000.0
2007-07-19 23:58:00,5.38634,5.38661,5.38567,5.38621,16000000.0
2007-07-19 23:59:00,5.38616,5.38669,5.38527,5.38527,12000000.0
2007-07-20 00:00:00,5.38514,5.38596,5.38514,5.38576,17000000.0
2007-07-20 00:01:00,5.38605,5.38625,5.38605,5.38617,12000000.0
2007-07-20 00:02:00,5.38608,5.38644,5.38546,5.38546,11000000.0
2007-07-20 00:03:00,5.38622,5.38675,5.38592,5.38596,7000000.0
2007-07-20 00:04:00,5.38598,5.38668,5.38539,5.38625,16000000.0
2007-07-20 00:05:00,5.38605,5.38749,5.38597,5.38672,17000000.0
2007-07-20 00:06:00,5.38639,5.38716,5.38629,5.38647,10000000.0
2007-07-20 00:07:00,5.38674,5.38694,5.38573,5.38637,19000000.0
2007-07-20 00:08:00,5.38637,5.38649,5.38558,5.38558,9000000.0
2007-07-20 00:09:00,5.38738,5.38738,5.38602,5.38608,19000000.0
2007-07-20 00:10:00,5.38732,5.38732,5.38616,5.38654,16000000.0
2007-07-20 00:11:00,5.38628,5.38652,5.38621,5.38652,9000000.0
2007-07-20 00:12:00,5.38638,5.38657,5.38636,5.38655,11000000.0
2007-07-20 00:13:00,5.38727,5.38727,5.38601,5.38639,8000000.0
2007-07-20 00:14:00,5.38702,5.38702,5.38555,5.38555,9000000.0
2007-07-20 00:15:00,5.38572,5.3866,5.38552,5.38628,15000000.0
2007-07-20 00:16:00,5.38592,5.38622,5.38533,5.38566,18000000.0
2007-07-20 00:17:00,5.38557,5.38635,5.38556,5.38635,21000000.0
2007-07-20 00:18:00,5.38598,5.38598,5.38514,5.38514,16000000.0
2007-07-20 00:19:00,5.38685,5.38685,5.3847,5.3847,12000000.0
2007-07-20 00:20:00,5.38503,5.38507,5.38479,5.38498,13000000.0
2007-07-20 00:21:00,5.38618,5.38625,5.38605,5.38605,13000000.0
2007-07-20 00:22:00,5.38583,5.38703,5.38583,5.38657,13000000.0
2007-07-20 00:23:00,5.38647,5.38668,5.38608,5.38615,11000000.0
2007-07-20 00:24:00,5.38599,5.38624,5.38554,5.38554,10000000.0
2007-07-20 00:25:00,5.38699,5.38714,5.38579,5.38655,16000000.0
2007-07-20 00:26:00,5.38642,5.38732,5.38557,5.38717,13000000.0
2007-07-20 00:27:00,5.38676,5.38689,5.38563,5.38603,16000000.0
2007-07-20 00:28:00,5.38741,5.38774,5.38658,5.3871,13000000.0
2007-07-20 00:29:00,5.38628,5.38727,5.38616,5.38682,10000000.0
2007-07-20 00:30:00,5.38726,5.3874,5.38633,5.38705,15000000.0
2007-07-20 00:31:00,5.38751,5.38761,5.3864,5.38695,18000000.0
2007-07-20 00:32:00,5.38759,5.38759,5.38659,5.38684,14000000.0
2007-07-20 00:33:00,5.38673,5.38746,5.38608,5.38746,13000000.0
2007-07-20 00:34:00,5.3862,5.38771,5.3862,5.38735,11000000.0
2007-07-20 00:35:00,5.38747,5.38768,5.38655,5.38757,13000000.0
2007-07-20 00:36:00,5.38693,5.38737,5.38614,5.38614,12000000.0
2007-07-20 00:37:00,5.38678,5.38716,5.38628,5.38686,10000000.0
2007-07-20 00:38:00,5.38756,5.38775,5.38646,5.38672,11000000.0
2007-07-20 00:39:00,5.38684,5.38684,5.38611,5.38611,16000000.0
2007-07-20 00:40:00,5.38694,5.38697,5.38595,5.38642,10000000.0
2007-07-20 00:41:00,5.38705,5.38711,5.38613,5.38673,15000000.0
2007-07-20 00:42:00,5.38701,5.38701,5.38583,5.38645,10000000.0
2007-07-20 00:43:00,5.3875,5.3875,5.38621,5.38675,8000000.0
2007-07-20 00:44:00,5.38649,5.38674,5.38596,5.38596,7000000.0
2007-07-20 00:45:00,5.38571,5.38629,5.38571,5.38592,10000000.0
2007-07-20 00:46:00,5.38667,5.38671,5.3858,5.3864,18000000.0
2007-07-20 00:47:00,5.38624,5.38658,5.38566,5.38598,18000000.0
2007-07-20 00:48:00,5.38568,5.38673,5.38568,5.38595,15000000.0
2007-07-20 00:49:00,5.38601,5.38706,5.38554,5.38673,19000000.0
2007-07-20 00:50:00,5.38597,5.38674,5.38562,5.38608,15000000.0
2007-07-20 00:51:00,5.38554,5.38688,5.38554,5.38647,12000000.0
2007-07-20 00:52:00,5.38606,5.38679,5.38559,5.38655,15000000.0
2007-07-20 00:53:00,5.38617,5.38692,5.386,5.38692,9000000.0
2007-07-20 00:54:00,5.38719,5.38719,5.38571,5.38604,17000000.0
2007-07-20 00:55:00,5.38623,5.38763,5.38623,5.38673,11000000.0
2007-07-20 00:56:00,5.38663,5.3874,5.38594,5.38624,23000000.0
2007-07-20 00:57:00,5.38656,5.3869,5.38579,5.38579,11000000.0
2007-07-20 00:58:00,5.38658,5.38665,5.38645,5.38657,11000000.0
2007-07-20 00:59:00,5.38713,5.38749,5.38579,5.38579,11000000.0
2007-07-20 01:00:00,5.38662,5.38673,5.38545,5.38573,14000000.0
2007-07-20 01:01:00,5.3856,5.38744,5.3856,5.38744,9000000.0
2007-07-20 01:02:00,5.38626,5.38737,5.38597,5.38597,13000000.0
2007-07-20 01:03:00,5.3874,5.38764,5.38615,5.3862,18000000.0
2007-07-20 01:04:00,5.38667,5.38667,5.38633,5.38642,11000000.0
2007-07-20 01:05:00,5.38623,5.38708,5.386,5.38708,13000000.0
2007-07-20 01:06:00,5.3856,5.38606,5.38511,5.38516,9000000.0
2007-07-20 01:07:00,5.38593,5.38634,5.38503,5.38523,15000000.0
2007-07-20 01:08:00,5.38484,5.3851,5.38484,5.38484,15000000.0
2007-07-20 01:09:00,5.38503,5.38508,5.38474,5.38482,14000000.0
2007-07-20 01:10:00,5.38659,5.38659,5.38509,5.38509,13000000.0
2007-07-20 01:11:00,5.38593,5.3861,5.38505,5.3856,7000000.0
2007-07-20 01:12:00,5.38537,5.3859,5.38491,5.38531,17000000.0
2007-07-20 01:13:00,5.38479,5.38563,5.38469,5.38549,18000000.0
2007-07-20 01:14:00,5.38491,5.38552,5.38451,5.38451,14000000.0
2007-07-20 01:15:00,5.38587,5.38587,5.38462,5.38528,10000000.0
2007-07-20 01:16:00,5.38549,5.38595,5.38477,5.38489,18000000.0
2007-07-20 01:17:00,5.38513,5.38522,5.38491,5.38522,16000000.0
2007-07-20 01:18:00,5.3851,5.38518,5.38487,5.38505,13000000.0
2007-07-20 01:19:00,5.38533,5.38551,5.38452,5.38499,12000000.0
2007-07-20 01:20:00,5.38531,5.38579,5.38479,5.38531,15000000.0
2007-07-20 01:21:00,5.38561,5.38697,5.38481,5.38697,14000000.0
2007-07-20 01:22:00,5.38674,5.38674,5.38515,5.38586,13000000.0
2007-07-20 01:23:00,5.38489,5.38629,5.38489,5.38562,14000000.0
2007-07-20 01:24:00,5.3862,5.3862,5.38481,5.38511,15000000.0
2007-07-20 01:25:00,5.38549,5.38601,5.38472,5.38536,17000000.0
2007-07-20 01:26:00,5.38526,5.38616,5.38454,5.38493,14000000.0
2007-07-20 01:27:00,5.38565,5.38601,5.38489,5.38527,13000000.0
2007-07-20 01:28:00,5.38646,5.38646,5.38473,5.38534,9000000.0
2007-07-20 01:29:00,5.38561,5.38561,5.38532,5.38545,11000000.0
2007-07-20 01:30:00,5.38565,5.38663,5.38501,5.38534,20000000.0
2007-07-20 01:31:00,5.38563,5.38599,5.38505,5.38534,9000000.0
2007-07-20 01:32:00,5.38547,5.38614,5.38514,5.38601,7000000.0
2007-07-20 01:33:00,5.38665,5.38665,5.38543,5.38581,13000000.0
2007-07-20 01:34:00,5.38661,5.38677,5.38604,5.38636,10000000.0
2007-07-20 01:35:00,5.38577,5.38632,5.38509,5.38584,17000000.0
2007-07-20 01:36:00,5.38607,5.38665,5.38568,5.38589,16000000.0
2007-07-20 01:37:00,5.38502,5.38714,5.38502,5.38586,13000000.0
2007-07-20 01:38:00,5.38632,5.38632,5.38598,5.38605,15000000.0
2007-07-20 01:39:00,5.38669,5.38669,5.38502,5.3858,13000000.0
2007-07-20 01:40:00,5.38626,5.38706,5.38586,5.38628,14000000.0
2007-07-20 01:41:00,5.38715,5.38715,5.38559,5.38612,12000000.0
2007-07-20 01:42:00,5.38557,5.38608,5.38508,5.38597,14000000.0
2007-07-20 01:43:00,5.38472,5.38526,5.38472,5.38523,18000000.0
2007-07-20 01:44:00,5.38633,5.38675,5.38478,5.38675,12000000.0
2007-07-20 01:45:00,5.3866,5.3866,5.38485,5.38574,19000000.0
2007-07-20 01:46:00,5.385,5.38626,5.385,5.38572,15000000.0
2007-07-20 01:47:00,5.38551,5.3861,5.38519,5.38606,10000000.0
2007-07-20 01:48:00,5.38488,5.38608,5.38488,5.38551,14000000.0
2007-07-20 01:49:00,5.38632,5.38643,5.38526,5.38576,16000000.0
2007-07-20 01:50:00,5.38579,5.38626,5.38475,5.38625,18000000.0
2007-07-20 01:51:00,5.38603,5.38661,5.3846,5.3846,16000000.0
2007-07-20 01:52:00,5.38589,5.38596,5.38496,5.38503,10000000.0
2007-07-20 01:53:00,5.38623,5.38623,5.38498,5.38498,15000000.0
2007-07-20 01:54:00,5.38572,5.38597,5.3843,5.3854,14000000.0
2007-07-20 01:55:00,5.38617,5.3863,5.38443,5.3852,14000000.0
2007-07-20 01:56:00,5.38589,5.38621,5.3851,5.38618,8000000.0
2007-07-20 01:57:00,5.38594,5.38686,5.38512,5.38686,10000000.0
2007-07-20 01:58:00,5.3862,5.38702,5.38568,5.38603,21000000.0
2007-07-20 01:59:00,5.38608,5.3872,5.38549,5.38549,16000000.0
2007-07-20 02:00:00,5.38616,5.38725,5.38575,5.38663,11000000.0
2007-07-20 02:01:00,5.38629,5.38729,5.38584,5.38729,11000000.0
2007-07-20 02:02:00,5.3875,5.3875,5.38626,5.38642,13000000.0
2007-07-20 02:03:00,5.38693,5.387,5.38579,5.38579,8000000.0
2007-07-20 02:04:00,5.3855,5.38707,5.3855,5.3866,18000000.0
2007-07-20 02:05:00,5.38579,5.38679,5.38572,5.38617,14000000.0
2007-07-20 02:06:00,5.38691,5.38691,5.38491,5.38551,18000000.0
2007-07-20 02:07:00,5.38558,5.38572,5.38545,5.38572,12000000.0
2007-07-20 02:08:00,5.38602,5.38694,5.38565,5.38602,12000000.0
2007-07-20 02:09:00,5.38612,5.38612,5.38551,5.38553,11000000.0
2007-07-20 02:10:00,5.38664,5.38664,5.38532,5.38584,10000000.0
2007-07-20 02:11:00,5.3853,5.38628,5.38498,5.38566,16000000.0
2007-07-20 02:12:00,5.38642,5.38642,5.38461,5.38485,17000000.0
2007-07-20 02:13:00,5.38466,5.38466,5.38422,5.38422,9000000.0
2007-07-20 02:14:00,5.38529,5.38569,5.3852,5.3852,16000000.0
2007-07-20 02:15:00,5.38485,5.38505,5.38485,5.38505,15000000.0
2007-07-20 02:16:00,5.38533,5.38595,5.38533,5.38573,16000000.0
2007-07-20 02:17:00,5.38498,5.38505,5.38485,5.38485,14000000.0
2007-07-20 02:18:00,5.38398,5.38405,5.38385,5.38398,16000000.0
2007-07-20 02:19:00,5.38415,5.38421,5.38391,5.38421,11000000.0
2007-07-20 02:20:00,5.38415,5.38423,5.38387,5.38423,10000000.0
2007-07-20 02:21:00,5.38422,5.38422,5.38389,5.38416,18000000.0
2007-07-20 02:22:00,5.38417,5.38417,5.38382,5.38385,15000000.0
2007-07-20 02:23:00,5.38428,5.38534,5.38428,5.38485,16000000.0
2007-07-20 02:24:00,5.38499,5.38509,5.38487,5.38495,12000000.0
2007-07-20 02:25:00,5.38572,5.38572,5.38437,5.38571,18000000.0
2007-07-20 02:26:00,5.38444,5.38521,5.38394,5.38394,8000000.0
2007-07-20 02:27:00,5.38509,5.38564,5.38454,5.38454,12000000.0
2007-07-20 02:28:00,5.3862,5.3862,5.38593,5.38608,15000000.0
2007-07-20 02:29:00,5.3859,5.3859,5.38434,5.38434,15000000.0
2007-07-20 02:30:00,5.38555,5.38555,5.3843,5.38508,19000000.0
2007-07-20 02:31:00,5.38435,5.38536,5.38435,5.38503,13000000.0
2007-07-20 02:32:00,5.38502,5.3858,5.38465,5.38578,17000000.0
2007-07-20 02:33:00,5.38576,5.38577,5.38458,5.38458,10000000.0
2007-07-20 02:34:00,5.38642,5.38643,5.38558,5.38574,11000000.0
2007-07-20 02:35:00,5.38534,5.38547,5.38487,5.38503,14000000.0
2007-07-20 02:36:00,5.38602,5.3866,5.38516,5.38516,13000000.0
2007-07-20 02:37:00,5.38583,5.38658,5.38536,5.38658,9000000.0
2007-07-20 02:38:00,5.38689,5.38689,5.38573,5.38576,12000000.0
2007-07-20 02:39:00,5.38572,5.38625,5.38499,5.38499,11000000.0
2007-07-20 02:40:00,5.3852,5.3852,5.3849,5.385,19000000.0
2007-07-20 02:41:00,5.38609,5.38649,5.3853,5.38553,12000000.0
2007-07-20 02:42:00,5.38497,5.38505,5.38485,5.38498,11000000.0
2007-07-20 02:43:00,5.38666,5.38666,5.386,5.38651,12000000.0
2007-07-20 02:44:00,5.38651,5.38679,5.38569,5.38569,9000000.0
2007-07-20 02:45:00,5.38698,5.38698,5.38541,5.38678,13000000.0
2007-07-20 02:46:00,5.38549,5.38688,5.38549,5.38688,11000000.0
2007-07-20 02:47:00,5.38611,5.38659,5.38579,5.38609,10000000.0
2007-07-20 02:48:00,5.38673,5.38692,5.38577,5.3866,11000000.0
2007-07-20 02:49:00,5.38657,5.387,5.38558,5.38558,10000000.0
2007-07-20 02:50:00,5.38689,5.38758,5.38665,5.38698,17000000.0
2007-07-20 02:51:00,5.38685,5.38719,5.38594,5.38594,15000000.0
2007-07-20 02:52:00,5.38763,5.38763,5.3861,5.3861,13000000.0
2007-07-20 02:53:00,5.3864,5.38714,5.38583,5.38592,12000000.0
2007-07-20 02:54:00,5.3867,5.38743,5.38632,5.38743,13000000.0
2007-07-20 02:55:00,5.38716,5.38716,5.38581,5.38685,13000000.0
2007-07-20 02:56:00,5.38681,5.38798,5.38609,5.38798,13000000.0
2007-07-20 02:57:00,5.38756,5.38756,5.38626,5.38687,10000000.0
2007-07-20 02:58:00,5.38606,5.38741,5.38606,5.38693,15000000.0
2007-07-20 02:59:00,5.38731,5.38771,5.38629,5.38694,12000000.0
2007-07-20 03:00:00,5.38772,5.38772,5.38651,5.3867,17000000.0
2007-07-20 03:01:00,5.3869,5.38743,5.38619,5.38661,9000000.0
2007-07-20 03:02:00,5.38712,5.3877,5.38697,5.38739,15000000.0
2007-07-20 03:03:00,5.3863,5.38729,5.38611,5.3866,14000000.0
2007-07-20 03:04:00,5.38612,5.38709,5.38572,5.38709,11000000.0
2007-07-20 03:05:00,5.38667,5.38682,5.38561,5.38561,12000000.0
2007-07-20 03:06:00,5.38684,5.38684,5.3854,5.3854,12000000.0
2007-07-20 03:07:00,5.38638,5.38645,5.38625,5.38625,18000000.0
2007-07-20 03:08:00,5.38737,5.38744,5.38723,5.38744,9000000.0
2007-07-20 03:09:00,5.38713,5.38713,5.38588,5.3864,9000000.0
2007-07-20 03:10:00,5.38608,5.38733,5.38548,5.38639,11000000.0
2007-07-20 03:11:00,5.38631,5.38688,5.38542,5.38542,16000000.0
2007-07-20 03:12:00,5.38713,5.38713,5.3851,5.3851,8000000.0
2007-07-20 03:13:00,5.38663,5.38663,5.38526,5.38608,12000000.0
2007-07-20 03:14:00,5.38553,5.38618,5.38495,5.38495,16000000.0
2007-07-20 03:15:00,5.3861,5.3861,5.38531,5.38594,10000000.0
2007-07-20 03:16:00,5.38669,5.38675,5.38518,5.38632,16000000.0
2007-07-20 03:17:00,5.38682,5.38712,5.38589,5.3867,16000000.0
2007-07-20 03:18:00,5.38525,5.38669,5.38525,5.38564,9000000.0
2007-07-20 03:19:00,5.38601,5.38722,5.38578,5.38691,10000000.0
2007-07-20 03:20:00,5.38714,5.38714,5.38565,5.38593,20000000.0
2007-07-20 03:21:00,5.38587,5.38705,5.38579,5.38703,18000000.0
2007-07-20 03:22:00,5.38645,5.38693,5.38545,5.38693,15000000.0
2007-07-20 03:23:00,5.38577,5.38695,5.38562,5.38695,15000000.0
2007-07-20 03:24:00,5.38657,5.38657,5.38553,5.38601,12000000.0
2007-07-20 03:25:00,5.38615,5.38731,5.38608,5.38608,15000000.0
2007-07-20 03:26:00,5.38616,5.38665,5.38598,5.38632,19000000.0
2007-07-20 03:27:00,5.38734,5.38734,5.38571,5.38581,8000000.0
2007-07-20 03:28:00,5.38775,5.38779,5.38758,5.38767,13000000.0
2007-07-20 03:29:00,5.38717,5.38739,5.38717,5.38732,9000000.0
2007-07-20 03:30:00,5.38736,5.38736,5.3862,5.38621,17000000.0
2007-07-20 03:31:00,5.38732,5.38747,5.3864,5.3864,7000000.0
2007-07-20 03:32:00,5.38572,5.38657,5.38572,5.38657,15000000.0
2007-07-20 03:33:00,5.38645,5.38671,5.38641,5.38645,14000000.0
2007-07-20 03:34:00,5.38659,5.38662,5.38645,5.38647,13000000.0
2007-07-20 03:35:00,5.38788,5.38788,5.38626,5.38711,9000000.0
2007-07-20 03:36:00,5.38772,5.38772,5.3861,5.38743,13000000.0
2007-07-20 03:37:00,5.3871,5.38761,5.38655,5.38685,13000000.0
2007-07-20 03:38:00,5.38703,5.38705,5.38672,5.38705,14000000.0
2007-07-20 03:39:00,5.38726,5.38801,5.38638,5.38712,11000000.0
2007-07-20 03:40:00,5.38793,5.38793,5.38633,5.387,12000000.0
2007-07-20 03:41:00,5.38647,5.38772,5.3864,5.38686,19000000.0
2007-07-20 03:42:00,5.38679,5.38765,5.38636,5.38636,10000000.0
2007-07-20 03:43:00,5.38685,5.38685,5.38665,5.38665,12000000.0
2007-07-20 03:44:00,5.38678,5.38744,5.38542,5.38744,12000000.0
2007-07-20 03:45:00,5.38589,5.38757,5.38589,5.38642,14000000.0
2007-07-20 03:46:00,5.38681,5.38742,5.38641,5.3866,13000000.0
2007-07-20 03:47:00,5.38621,5.38751,5.38621,5.38689,9000000.0
2007-07-20 03:48:00,5.38726,5.38777,5.3868,5.38695,8000000.0
2007-07-20 03:49:00,5.38684,5.38724,5.38627,5.3868,19000000.0
2007-07-20 03:50:00,5.38753,5.38753,5.38603,5.3875,12000000.0
2007-07-20 03:51:00,5.38655,5.38751,5.38629,5.38743,15000000.0
2007-07-20 03:52:00,5.38716,5.38757,5.38646,5.38726,11000000.0
2007-07-20 03:53:00,5.3875,5.38812,5.38673,5.38673,12000000.0
2007-07-20 03:54:00,5.38807,5.38807,5.38703,5.3876,12000000.0
2007-07-20 03:55:00,5.38767,5.38824,5.38677,5.38713,12000000.0
2007-07-20 03:56:00,5.38836,5.3889,5.38749,5.38749,14000000.0
2007-07-20 03:57:00,5.3884,5.3884,5.38706,5.38706,15000000.0
2007-07-20 03:58:00,5.38744,5.38771,5.38731,5.38771,12000000.0
2007-07-20 03:59:00,5.38833,5.38863,5.38765,5.38863,17000000.0
2007-07-20 04:00:00,5.38751,5.38814,5.38688,5.38802,14000000.0
2007-07-20 04:01:00,5.3878,5.3878,5.38698,5.38726,13000000.0
2007-07-20 04:02:00,5.3886,5.3886,5.38704,5.38848,16000000.0
2007-07-20 04:03:00,5.38745,5.38821,5.38685,5.3873,14000000.0
2007-07-20 04:04:00,5.38839,5.38878,5.38717,5.38717,19000000.0
2007-07-20 04:05:00,5.38821,5.3887,5.38764,5.38795,12000000.0
2007-07-20 04:06:00,5.38839,5.38927,5.38783,5.38872,18000000.0
2007-07-20 04:07:00,5.38765,5.38785,5.38765,5.38778,16000000.0
2007-07-20 04:08:00,5.38897,5.38897,5.38782,5.38851,8000000.0
2007-07-20 04:09:00,5.38919,5.3894,5.38761,5.38927,13000000.0
2007-07-20 04:10:00,5.3891,5.38925,5.38737,5.38737,14000000.0
2007-07-20 04:11:00,5.38867,5.38911,5.38738,5.38901,18000000.0
2007-07-20 04:12:00,5.38881,5.3892,5.38765,5.38877,10000000.0
2007-07-20 04:13:00,5.38859,5.389,5.38771,5.38813,14000000.0
2007-07-20 04:14:00,5.38857,5.38865,5.38747,5.38818,20000000.0
2007-07-20 04:15:00,5.38773,5.38835,5.38738,5.38835,14000000.0
2007-07-20 04:16:00,5.38759,5.3886,5.38715,5.38764,15000000.0
2007-07-20 04:17:00,5.38821,5.38864,5.38711,5.38725,22000000.0
2007-07-20 04:18:00,5.38727,5.38857,5.38705,5.38778,17000000.0
2007-07-20 04:19:00,5.38752,5.38839,5.38703,5.38765,12000000.0
2007-07-20 04:20:00,5.38842,5.38913,5.38769,5.38794,17000000.0
2007-07-20 04:21:00,5.38861,5.38883,5.38754,5.38816,13000000.0
2007-07-20 04:22:00,5.38813,5.38874,5.38751,5.38778,14000000.0
2007-07-20 04:23:00,5.38819,5.38833,5.38725,5.38818,9000000.0
2007-07-20 04:24:00,5.3883,5.38877,5.38759,5.38762,9000000.0
2007-07-20 04:25:00,5.38702,5.3879,5.38702,5.38721,13000000.0
2007-07-20 04:26:00,5.3876,5.38839,5.38699,5.38794,12000000.0
2007-07-20 04:27:00,5.38766,5.38808,5.38664,5.38808,16000000.0
2007-07-20 04:28:00,5.38822,5.38822,5.38691,5.38691,11000000.0
2007-07-20 04:29:00,5.38742,5.38766,5.38658,5.38699,20000000.0
2007-07-20 04:30:00,5.3876,5.38784,5.38665,5.38784,16000000.0
2007-07-20 04:31:00,5.38732,5.38761,5.38653,5.38758,12000000.0
2007-07-20 04:32:00,5.38832,5.38832,5.38731,5.38731,11000000.0
2007-07-20 04:33:00,5.38685,5.38803,5.38685,5.38713,14000000.0
2007-07-20 04:34:00,5.38732,5.38806,5.38696,5.38803,11000000.0
2007-07-20 04:35:00,5.38781,5.38839,5.38721,5.38745,14000000.0
2007-07-20 04:36:00,5.38842,5.38842,5.38694,5.38742,11000000.0
2007-07-20 04:37:00,5.3867,5.38744,5.3867,5.38744,15000000.0
2007-07-20 04:38:00,5.3879,5.3879,5.38684,5.38715,7000000.0
2007-07-20 04:39:00,5.38753,5.38797,5.38668,5.38793,19000000.0
2007-07-20 04:40:00,5.38801,5.38801,5.38666,5.38716,14000000.0
2007-07-20 04:41:00,5.38638,5.38793,5.38638,5.38678,12000000.0
2007-07-20 04:42:00,5.38832,5.38832,5.38692,5.38805,11000000.0
2007-07-20 04:43:00,5.38824,5.38834,5.38727,5.38834,15000000.0
2007-07-20 04:44:00,5.38831,5.38831,5.38724,5.38743,13000000.0
2007-07-20 04:45:00,5.38801,5.3882,5.38644,5.38715,19000000.0
2007-07-20 04:46:00,5.38803,5.38815,5.38691,5.38728,14000000.0
2007-07-20 04:47:00,5.38714,5.38742,5.38647,5.38687,7000000.0
2007-07-20 04:48:00,5.38717,5.38798,5.38692,5.38735,14000000.0
2007-07-20 04:49:00,5.38795,5.38804,5.3867,5.38692,12000000.0
2007-07-20 04:50:00,5.38639,5.38803,5.38639,5.38734,9000000.0
2007-07-20 04:51:00,5.38755,5.38755,5.38735,5.38748,16000000.0
2007-07-20 04:52:00,5.38718,5.38793,5.38659,5.38727,14000000.0
2007-07-20 04:53:00,5.38695,5.38717,5.38662,5.38662,12000000.0
2007-07-20 04:54:00,5.38754,5.38797,5.38673,5.38704,9000000.0
2007-07-20 04:55:00,5.38693,5.38718,5.38637,5.38718,19000000.0
2007-07-20 04:56:00,5.38745,5.38745,5.38725,5.38725,17000000.0
2007-07-20 04:57:00,5.38685,5.38705,5.38685,5.38685,15000000.0
2007-07-20 04:58:00,5.38804,5.38804,5.38627,5.38627,7000000.0
2007-07-20 04:59:00,5.38728,5.38743,5.38623,5.38623,10000000.0
2007-07-20 05:00:00,5.38674,5.38787,5.38674,5.38758,19000000.0
2007-07-20 05:01:00,5.38743,5.38809,5.38699,5.38809,8000000.0
2007-07-20 05:02:00,5.38818,5.38825,5.38805,5.38818,8000000.0
2007-07-20 05:03:00,5.38845,5.38865,5.38845,5.38865,13000000.0
2007-07-20 05:04:00,5.38792,5.38845,5.38724,5.38845,16000000.0
2007-07-20 05:05:00,5.38794,5.38842,5.38703,5.38751,17000000.0
2007-07-20 05:06:00,5.38808,5.38891,5.3874,5.38832,15000000.0
2007-07-20 05:07:00,5.38786,5.38786,5.38718,5.38721,9000000.0
2007-07-20 05:08:00,5.38825,5.38879,5.38706,5.38706,14000000.0
2007-07-20 05:09:00,5.38789,5.38808,5.38712,5.38741,15000000.0
2007-07-20 05:10:00,5.38802,5.38841,5.38708,5.38761,13000000.0
2007-07-20 05:11:00,5.38714,5.38821,5.38714,5.38723,13000000.0
2007-07-20 05:12:00,5.38712,5.38841,5.38712,5.38731,15000000.0
2007-07-20 05:13:00,5.38769,5.38851,5.3872,5.38796,14000000.0
2007-07-20 05:14:00,5.38752,5.38867,5.38739,5.38756,13000000.0
2007-07-20 05:15:00,5.38842,5.3891,5.38783,5.38836,15000000.0
2007-07-20 05:16:00,5.38856,5.38856,5.3878,5.38807,12000000.0
2007-07-20 05:17:00,5.38887,5.38887,5.38707,5.38707,13000000.0
2007-07-20 05:18:00,5.38829,5.38863,5.38734,5.38801,14000000.0
2007-07-20 05:19:00,5.38852,5.38863,5.38768,5.38803,9000000.0
2007-07-20 05:20:00,5.38798,5.38836,5.38764,5.38764,12000000.0
2007-07-20 05:21:00,5.38825,5.38837,5.38729,5.38729,9000000.0
2007-07-20 05:22:00,5.38815,5.3887,5.38754,5.38845,13000000.0
2007-07-20 05:23:00,5.38776,5.38839,5.38722,5.38722,9000000.0
2007-07-20 05:24:00,5.38807,5.38865,5.38741,5.38807,13000000.0
2007-07-20 05:25:00,5.38881,5.38881,5.38735,5.38763,10000000.0
2007-07-20 05:26:00,5.38759,5.38759,5.38718,5.38725,11000000.0
2007-07-20 05:27:00,5.38853,5.38853,5.3871,5.3878,20000000.0
2007-07-20 05:28:00,5.38892,5.38892,5.38698,5.3878,11000000.0
2007-07-20 05:29:00,5.38854,5.38854,5.38693,5.38735,8000000.0
2007-07-20 05:30:00,5.38678,5.38736,5.38678,5.38721,13000000.0
2007-07-20 05:31:00,5.38688,5.38767,5.38641,5.3869,12000000.0
2007-07-20 05:32:00,5.38718,5.38781,5.38673,5.38715,14000000.0
2007-07-20 05:33:00,5.38563,5.38755,5.38563,5.38644,10000000.0
2007-07-20 05:34:00,5.38681,5.38744,5.38679,5.38685,14000000.0
2007-07-20 05:35:00,5.38722,5.3877,5.38633,5.38684,16000000.0
2007-07-20 05:36:00,5.38674,5.38728,5.3865,5.38667,11000000.0
2007-07-20 05:37:00,5.38683,5.38813,5.38625,5.38652,14000000.0
2007-07-20 05:38:00,5.38705,5.3873,5.38633,5.38684,12000000.0
2007-07-20 05:39:00,5.3873,5.38759,5.38623,5.3873,16000000.0
2007-07-20 05:40:00,5.38643,5.3877,5.38643,5.3877,15000000.0
2007-07-20 05:41:00,5.38656,5.38709,5.3862,5.3862,11000000.0
2007-07-20 05:42:00,5.38715,5.38761,5.38665,5.38707,20000000.0
2007-07-20 05:43:00,5.38777,5.38777,5.38641,5.38681,13000000.0
2007-07-20 05:44:00,5.3863,5.388,5.3863,5.38739,10000000.0
2007-07-20 05:45:00,5.38753,5.38791,5.38606,5.38619,9000000.0
2007-07-20 05:46:00,5.38724,5.38781,5.38643,5.38731,24000000.0
2007-07-20 05:47:00,5.38706,5.38786,5.3863,5.38736,16000000.0
2007-07-20 05:48:00,5.38721,5.38813,5.38685,5.38813,8000000.0
2007-07-20 05:49:00,5.38779,5.388,5.387,5.38765,7000000.0
2007-07-20 05:50:00,5.38671,5.38806,5.38671,5.38717,11000000.0
2007-07-20 05:51:00,5.38766,5.38882,5.38712,5.38882,18000000.0
2007-07-20 05:52:00,5.3871,5.38832,5.38703,5.38751,9000000.0
2007-07-20 05:53:00,5.38808,5.38859,5.387,5.38737,15000000.0
2007-07-20 05:54:00,5.38761,5.3879,5.38689,5.38689,14000000.0
2007-07-20 05:55:00,5.38661,5.38677,5.38653,5.38654,15000000.0
2007-07-20 05:56:00,5.38738,5.38745,5.38725,5.38745,23000000.0
2007-07-20 05:57:00,5.38797,5.38835,5.38708,5.38771,17000000.0
2007-07-20 05:58:00,5.38796,5.38809,5.38734,5.38766,11000000.0
2007-07-20 05:59:00,5.38817,5.38817,5.38648,5.38735,13000000.0
2007-07-20 06:00:00,5.38783,5.38783,5.38655,5.38703,18000000.0
2007-07-20 06:01:00,5.38664,5.38687,5.38647,5.38647,9000000.0
2007-07-20 06:02:00,5.38601,5.38763,5.38574,5.3871,16000000.0
2007-07-20 06:03:00,5.38777,5.38777,5.3857,5.38677,12000000.0
2007-07-20 06:04:00,5.38686,5.38719,5.38609,5.38631,17000000.0
2007-07-20 06:05:00,5.38707,5.38761,5.38667,5.38761,11000000.0
2007-07-20 06:06:00,5.38774,5.38774,5.38624,5.38694,14000000.0
2007-07-20 06:07:00,5.38669,5.38739,5.38597,5.38739,13000000.0
2007-07-20 06:08:00,5.38803,5.38803,5.3878,5.38797,13000000.0
2007-07-20 06:09:00,5.38646,5.38715,5.38596,5.38625,11000000.0
2007-07-20 06:10:00,5.38668,5.38732,5.38637,5.38673,8000000.0
2007-07-20 06:11:00,5.38664,5.38742,5.38593,5.38643,17000000.0
2007-07-20 06:12:00,5.386,5.38762,5.38581,5.3864,13000000.0
2007-07-20 06:13:00,5.38663,5.38767,5.38643,5.38767,13000000.0
2007-07-20 06:14:00,5.38718,5.38718,5.38613,5.38616,11000000.0
2007-07-20 06:15:00,5.38632,5.38763,5.38589,5.38609,16000000.0
2007-07-20 06:16:00,5.38625,5.38736,5.38532,5.38532,13000000.0
2007-07-20 06:17:00,5.38612,5.38683,5.38546,5.3855,18000000.0
2007-07-20 06:18:00,5.38662,5.38675,5.38541,5.38635,11000000.0
2007-07-20 06:19:00,5.38591,5.38622,5.38546,5.38564,7000000.0
2007-07-20 06:20:00,5.38677,5.38681,5.38582,5.38594,17000000.0
2007-07-20 06:21:00,5.38644,5.38662,5.38552,5.38609,13000000.0
2007-07-20 06:22:00,5.38666,5.38686,5.38524,5.38645,19000000.0
2007-07-20 06:23:00,5.38598,5.38666,5.38529,5.3861,19000000.0
2007-07-20 06:24:00,5.38569,5.38569,5.38524,5.3854,20000000.0
2007-07-20 06:25:00,5.3851,5.38534,5.3851,5.38517,8000000.0
2007-07-20 06:26:00,5.38699,5.38699,5.38581,5.38615,19000000.0
2007-07-20 06:27:00,5.38684,5.38688,5.38581,5.38668,12000000.0
2007-07-20 06:28:00,5.38626,5.38677,5.38566,5.38566,10000000.0
2007-07-20 06:29:00,5.38562,5.38599,5.38547,5.38586,10000000.0
2007-07-20 06:30:00,5.38661,5.38677,5.38532,5.38597,12000000.0
2007-07-20 06:31:00,5.38594,5.38625,5.38555,5.38562,15000000.0
2007-07-20 06:32:00,5.38706,5.38711,5.38688,5.38699,11000000.0
2007-07-20 06:33:00,5.38698,5.38706,5.38675,5.38675,13000000.0
2007-07-20 06:34:00,5.38678,5.3871,5.38678,5.38698,7000000.0
2007-07-20 06:35:00,5.38659,5.38659,5.38536,5.38573,11000000.0
2007-07-20 06:36:00,5.38579,5.38642,5.3856,5.386,7000000.0
2007-07-20 06:37:00,5.38605,5.38659,5.38527,5.38597,9000000.0
2007-07-20 06:38:00,5.38605,5.38643,5.38552,5.38552,11000000.0
2007-07-20 06:39:00,5.38719,5.38731,5.38601,5.38664,14000000.0
2007-07-20 06:40:00,5.38627,5.38655,5.38531,5.38531,12000000.0
2007-07-20 06:41:00,5.38614,5.38677,5.38535,5.38554,17000000.0
2007-07-20 06:42:00,5.38601,5.38673,5.38557,5.38633,13000000.0
2007-07-20 06:43:00,5.38606,5.38666,5.38559,5.38588,11000000.0
2007-07-20 06:44:00,5.38567,5.38579,5.38551,5.38575,15000000.0
2007-07-20 06:45:00,5.38571,5.38581,5.38565,5.38565,10000000.0
2007-07-20 06:46:00,5.38706,5.38732,5.38703,5.3871,14000000.0
2007-07-20 06:47:00,5.38643,5.38751,5.38589,5.38751,10000000.0
2007-07-20 06:48:00,5.3873,5.38755,5.38586,5.38586,13000000.0
2007-07-20 06:49:00,5.38658,5.38718,5.38538,5.38659,15000000.0
2007-07-20 06:50:00,5.38699,5.38699,5.38592,5.38633,16000000.0
2007-07-20 06:51:00,5.38633,5.38633,5.38604,5.38627,14000000.0
2007-07-20 06:52:00,5.38624,5.38626,5.38599,5.38609,10000000.0
2007-07-20 06:53:00,5.38607,5.38632,5.38607,5.38628,12000000.0
2007-07-20 06:54:00,5.3869,5.3869,5.38538,5.38538,14000000.0
2007-07-20 06:55:00,5.38555,5.38719,5.38523,5.38609,18000000.0
2007-07-20 06:56:00,5.38549,5.38571,5.38534,5.38544,19000000.0
2007-07-20 06:57:00,5.38668,5.38688,5.38539,5.38539,8000000.0
2007-07-20 06:58:00,5.38661,5.38661,5.38586,5.38588,10000000.0
2007-07-20 06:59:00,5.38647,5.38689,5.38559,5.3867,17000000.0
2007-07-20 07:00:00,5.38634,5.38656,5.38538,5.38538,11000000.0
2007-07-20 07:01:00,5.38615,5.38643,5.38553,5.38623,11000000.0
2007-07-20 07:02:00,5.38506,5.3863,5.38479,5.3863,13000000.0
2007-07-20 07:03:00,5.38649,5.38677,5.38646,5.38646,12000000.0
2007-07-20 07:04:00,5.38659,5.38659,5.38606,5.38636,18000000.0
2007-07-20 07:05:00,5.38631,5.38666,5.38479,5.3853,12000000.0
2007-07-20 07:06:00,5.38523,5.38549,5.38412,5.38468,15000000.0
2007-07-20 07:07:00,5.38552,5.38589,5.38491,5.38491,11000000.0
2007-07-20 07:08:00,5.38607,5.38653,5.38547,5.38566,9000000.0
2007-07-20 07:09:00,5.38641,5.38657,5.3854,5.38581,15000000.0
2007-07-20 07:10:00,5.38707,5.38718,5.38534,5.38605,19000000.0
2007-07-20 07:11:00,5.38559,5.38617,5.38508,5.38508,9000000.0
2007-07-20 07:12:00,5.38665,5.38694,5.38515,5.38694,12000000.0
2007-07-20 07:13:00,5.38559,5.38724,5.38549,5.38555,19000000.0
2007-07-20 07:14:00,5.38671,5.38728,5.38541,5.38565,8000000.0
2007-07-20 07:15:00,5.38572,5.38659,5.38555,5.38637,16000000.0
2007-07-20 07:16:00,5.38613,5.38665,5.3849,5.38637,18000000.0
2007-07-20 07:17:00,5.3856,5.38634,5.38509,5.38537,22000000.0
2007-07-20 07:18:00,5.38502,5.38516,5.3848,5.38483,16000000.0
2007-07-20 07:19:00,5.38635,5.38635,5.38495,5.38567,17000000.0
2007-07-20 07:20:00,5.38569,5.3859,5.38451,5.3851,14000000.0
2007-07-20 07:21:00,5.3846,5.38544,5.38369,5.38369,16000000.0
2007-07-20 07:22:00,5.38472,5.38538,5.38358,5.38538,14000000.0
2007-07-20 07:23:00,5.38405,5.38523,5.38378,5.38523,17000000.0
2007-07-20 07:24:00,5.38469,5.38533,5.38401,5.38533,9000000.0
2007-07-20 07:25:00,5.38516,5.38516,5.38401,5.38469,13000000.0
2007-07-20 07:26:00,5.38468,5.38468,5.38357,5.38407,13000000.0
2007-07-20 07:27:00,5.38416,5.38467,5.38394,5.38442,7000000.0
2007-07-20 07:28:00,5.38405,5.38513,5.38392,5.38504,18000000.0
2007-07-20 07:29:00,5.38518,5.38518,5.38405,5.38423,8000000.0
2007-07-20 07:30:00,5.38494,5.38517,5.38348,5.38474,16000000.0
2007-07-20 07:31:00,5.38522,5.38531,5.38371,5.38531,15000000.0
2007-07-20 07:32:00,5.38504,5.38519,5.38368,5.38519,13000000.0
2007-07-20 07:33:00,5.38471,5.3852,5.38408,5.38483,8000000.0
2007-07-20 07:34:00,5.3846,5.38553,5.38435,5.38471,11000000.0
2007-07-20 07:35:00,5.385,5.38546,5.385,5.38546,16000000.0
2007-07-20 07:36:00,5.38551,5.38551,5.38386,5.38487,11000000.0
2007-07-20 07:37:00,5.3853,5.38581,5.3842,5.38466,17000000.0
2007-07-20 07:38:00,5.38463,5.38519,5.38447,5.38482,9000000.0
2007-07-20 07:39:00,5.38326,5.38326,5.37913,5.38305,12000000.0
2007-07-20 07:40:00,5.38495,5.38517,5.38377,5.38437,14000000.0
2007-07-20 07:41:00,5.38502,5.38571,5.38433,5.3846,14000000.0
2007-07-20 07:42:00,5.3847,5.38496,5.38425,5.38434,8000000.0
2007-07-20 07:43:00,5.38446,5.38513,5.38411,5.38513,15000000.0
2007-07-20 07:44:00,5.38534,5.38615,5.38425,5.38572,13000000.0
2007-07-20 07:45:00,5.38574,5.38574,5.37966,5.38458,19000000.0
2007-07-20 07:46:00,5.38627,5.38648,5.38563,5.38616,11000000.0
2007-07-20 07:47:00,5.38578,5.38596,5.38471,5.38596,16000000.0
2007-07-20 07:48:00,5.38567,5.38648,5.38513,5.38549,9000000.0
2007-07-20 07:49:00,5.38575,5.386,5.38472,5.38581,11000000.0
2007-07-20 07:50:00,5.38593,5.38593,5.38499,5.38552,11000000.0
2007-07-20 07:51:00,5.38448,5.38605,5.38448,5.38465,13000000.0
2007-07-20 07:52:00,5.38506,5.38579,5.38426,5.38509,14000000.0
2007-07-20 07:53:00,5.38527,5.38554,5.38439,5.38467,10000000.0
2007-07-20 07:54:00,5.3848,5.38553,5.38438,5.38452,17000000.0
2007-07-20 07:55:00,5.38071,5.38369,5.37512,5.38369,10000000.0
2007-07-20 07:56:00,5.3842,5.3842,5.38371,5.38371,11000000.0
2007-07-20 07:57:00,5.38389,5.38394,5.38377,5.3838,11000000.0
2007-07-20 07:58:00,5.38549,5.38549,5.38416,5.38497,24000000.0
2007-07-20 07:59:00,5.3843,5.38522,5.38411,5.38418,11000000.0
2007-07-20 08:00:00,5.38438,5.38562,5.38407,5.3854,14000000.0
2007-07-20 08:01:00,5.38532,5.38559,5.38361,5.38435,15000000.0
2007-07-20 08:02:00,5.38474,5.38539,5.38388,5.38388,16000000.0
2007-07-20 08:03:00,5.38437,5.38501,5.38394,5.38476,10000000.0
2007-07-20 08:04:00,5.38384,5.38484,5.38337,5.38337,13000000.0
2007-07-20 08:05:00,5.38506,5.38519,5.38378,5.38491,18000000.0
2007-07-20 08:06:00,5.38535,5.38535,5.3838,5.38452,14000000.0
2007-07-20 08:07:00,5.3847,5.38501,5.3841,5.38418,11000000.0
2007-07-20 08:08:00,5.38442,5.38561,5.38439,5.3854,19000000.0
2007-07-20 08:09:00,5.38415,5.38497,5.38408,5.38449,9000000.0
2007-07-20 08:10:00,5.38517,5.38533,5.38375,5.38415,8000000.0
2007-07-20 08:11:00,5.38513,5.38513,5.38376,5.38426,16000000.0
2007-07-20 08:12:00,5.38485,5.38485,5.38288,5.38475,16000000.0
2007-07-20 08:13:00,5.38463,5.3852,5.38361,5.38491,15000000.0
2007-07-20 08:14:00,5.38423,5.38519,5.3837,5.38416,15000000.0
2007-07-20 08:15:00,5.38538,5.38561,5.38427,5.38464,14000000.0
2007-07-20 08:16:00,5.38411,5.38515,5.38411,5.38463,14000000.0
2007-07-20 08:17:00,5.38574,5.38574,5.38427,5.38537,15000000.0
2007-07-20 08:18:00,5.38614,5.38622,5.38391,5.38502,11000000.0
2007-07-20 08:19:00,5.38449,5.38604,5.38449,5.38495,16000000.0
2007-07-20 08:20:00,5.38543,5.38567,5.38462,5.38515,17000000.0
2007-07-20 08:21:00,5.38548,5.38612,5.38465,5.38569,15000000.0
2007-07-20 08:22:00,5.38531,5.38609,5.38422,5.38422,8000000.0
2007-07-20 08:23:00,5.38532,5.38532,5.3839,5.38444,15000000.0
2007-07-20 08:24:00,5.38524,5.38524,5.38403,5.38439,8000000.0
2007-07-20 08:25:00,5.38476,5.38567,5.3847,5.38528,17000000.0
2007-07-20 08:26:00,5.38435,5.38566,5.38435,5.38443,14000000.0
2007-07-20 08:27:00,5.38576,5.38611,5.38492,5.3854,9000000.0
2007-07-20 08:28:00,5.38591,5.38591,5.38477,5.38591,11000000.0
2007-07-20 08:29:00,5.38523,5.38655,5.3847,5.3847,15000000.0
2007-07-20 08:30:00,5.38504,5.3861,5.38504,5.38543,10000000.0
2007-07-20 08:31:00,5.38623,5.38623,5.38508,5.38561,17000000.0
2007-07-20 08:32:00,5.38629,5.38639,5.3852,5.38531,20000000.0
2007-07-20 08:33:00,5.38643,5.38665,5.38552,5.38649,7000000.0
2007-07-20 08:34:00,5.3863,5.38647,5.38531,5.38563,8000000.0
2007-07-20 08:35:00,5.38686,5.38701,5.38524,5.3865,19000000.0
2007-07-20 08:36:00,5.38501,5.3862,5.38497,5.3861,14000000.0
2007-07-20 08:37:00,5.38537,5.38639,5.38457,5.3863,12000000.0
2007-07-20 08:38:00,5.38611,5.38611,5.38472,5.38596,13000000.0
2007-07-20 08:39:00,5.38665,5.38665,5.38528,5.38644,14000000.0
2007-07-20 08:40:00,5.3867,5.3867,5.38536,5.38601,12000000.0
2007-07-20 08:41:00,5.38583,5.38639,5.38463,5.38613,11000000.0
2007-07-20 08:42:00,5.38489,5.38553,5.38384,5.38534,18000000.0
2007-07-20 08:43:00,5.38508,5.38516,5.38358,5.38412,8000000.0
2007-07-20 08:44:00,5.38347,5.38576,5.38347,5.38502,12000000.0
2007-07-20 08:45:00,5.38553,5.38553,5.38372,5.38492,20000000.0
2007-07-20 08:46:00,5.38359,5.38534,5.38359,5.38451,10000000.0
2007-07-20 08:47:00,5.38437,5.38481,5.38311,5.38447,13000000.0
2007-07-20 08:48:00,5.38358,5.38444,5.38272,5.38272,16000000.0
2007-07-20 08:49:00,5.38384,5.38492,5.38295,5.38492,9000000.0
2007-07-20 08:50:00,5.38404,5.38454,5.3837,5.38419,17000000.0
2007-07-20 08:51:00,5.38461,5.38477,5.38452,5.38474,8000000.0
2007-07-20 08:52:00,5.3831,5.38465,5.3831,5.38422,20000000.0
2007-07-20 08:53:00,5.38381,5.38428,5.38258,5.38336,16000000.0
2007-07-20 08:54:00,5.3833,5.38348,5.38198,5.38347,15000000.0
2007-07-20 08:55:00,5.38269,5.38401,5.38255,5.38314,12000000.0
2007-07-20 08:56:00,5.38323,5.38378,5.38221,5.38374,14000000.0
2007-07-20 08:57:00,5.38199,5.38418,5.38199,5.38418,14000000.0
2007-07-20 08:58:00,5.38468,5.38497,5.38314,5.38366,15000000.0
2007-07-20 08:59:00,5.38365,5.3845,5.38288,5.38294,15000000.0
2007-07-20 09:00:00,5.38384,5.38429,5.38228,5.38231,14000000.0
2007-07-20 09:01:00,5.38398,5.38463,5.38305,5.38352,14000000.0
2007-07-20 09:02:00,5.38398,5.38471,5.38265,5.38456,17000000.0
2007-07-20 09:03:00,5.38412,5.38453,5.38316,5.38449,16000000.0
2007-07-20 09:04:00,5.38381,5.38461,5.38352,5.38461,10000000.0
2007-07-20 09:05:00,5.38473,5.38492,5.38469,5.38471,14000000.0
2007-07-20 09:06:00,5.3846,5.3846,5.38334,5.38431,14000000.0
2007-07-20 09:07:00,5.38483,5.38483,5.38347,5.38462,9000000.0
2007-07-20 09:08:00,5.38466,5.38508,5.38393,5.38398,17000000.0
2007-07-20 09:09:00,5.38362,5.38454,5.38349,5.38454,9000000.0
2007-07-20 09:10:00,5.38386,5.38432,5.38239,5.38432,12000000.0
2007-07-20 09:11:00,5.38303,5.38491,5.38303,5.38396,15000000.0
2007-07-20 09:12:00,5.38436,5.38536,5.38394,5.38536,14000000.0
2007-07-20 09:13:00,5.38404,5.38516,5.38394,5.3847,12000000.0
2007-07-20 09:14:00,5.38534,5.38534,5.38359,5.38465,13000000.0
2007-07-20 09:15:00,5.38413,5.38551,5.38352,5.3849,13000000.0
2007-07-20 09:16:00,5.38522,5.38612,5.38368,5.38612,10000000.0
2007-07-20 09:17:00,5.38543,5.38642,5.38502,5.38519,14000000.0
2007-07-20 09:18:00,5.3858,5.38651,5.38496,5.3859,16000000.0
2007-07-20 09:19:00,5.38476,5.38672,5.38476,5.38568,14000000.0
2007-07-20 09:20:00,5.38675,5.38735,5.38597,5.38735,11000000.0
2007-07-20 09:21:00,5.38684,5.38705,5.38562,5.38677,11000000.0
2007-07-20 09:22:00,5.38717,5.38748,5.38605,5.38624,18000000.0
2007-07-20 09:23:00,5.38688,5.38727,5.38586,5.38726,18000000.0
2007-07-20 09:24:00,5.38725,5.38782,5.38581,5.38727,18000000.0
2007-07-20 09:25:00,5.38745,5.38761,5.38598,5.38761,13000000.0
2007-07-20 09:26:00,5.38769,5.38769,5.38572,5.38648,13000000.0
2007-07-20 09:27:00,5.38652,5.38763,5.38585,5.38762,11000000.0
2007-07-20 09:28:00,5.38745,5.38764,5.38649,5.387,12000000.0
2007-07-20 09:29:00,5.38733,5.38827,5.38646,5.38709,16000000.0
2007-07-20 09:30:00,5.38758,5.38866,5.38708,5.38847,11000000.0
2007-07-20 09:31:00,5.38809,5.38999,5.38783,5.38999,13000000.0
2007-07-20 09:32:00,5.3881,5.39068,5.3881,5.38996,14000000.0
2007-07-20 09:33:00,5.39114,5.39153,5.38899,5.39048,16000000.0
2007-07-20 09:34:00,5.39025,5.39173,5.39008,5.39159,13000000.0
2007-07-20 09:35:00,5.39093,5.39133,5.39012,5.39055,9000000.0
2007-07-20 09:36:00,5.39061,5.39106,5.3883,5.3883,7000000.0
2007-07-20 09:37:00,5.39008,5.39109,5.38902,5.39109,14000000.0
2007-07-20 09:38:00,5.39088,5.39088,5.38943,5.39046,18000000.0
2007-07-20 09:39:00,5.39102,5.39158,5.3896,5.39108,15000000.0
2007-07-20 09:40:00,5.38994,5.39098,5.38925,5.3903,10000000.0
2007-07-20 09:41:00,5.39039,5.39097,5.38931,5.38944,14000000.0
2007-07-20 09:42:00,5.39054,5.39054,5.3888,5.38971,18000000.0
2007-07-20 09:43:00,5.38888,5.38978,5.38858,5.38978,9000000.0
2007-07-20 09:44:00,5.3893,5.38937,5.38807,5.38807,10000000.0
2007-07-20 09:45:00,5.38873,5.3897,5.38802,5.38802,10000000.0
2007-07-20 09:46:00,5.38794,5.38955,5.38794,5.38935,14000000.0
2007-07-20 09:47:00,5.38916,5.3897,5.3885,5.38952,11000000.0
2007-07-20 09:48:00,5.38873,5.38948,5.38809,5.38948,10000000.0
2007-07-20 09:49:00,5.38952,5.38952,5.38781,5.38879,13000000.0
2007-07-20 09:50:00,5.38941,5.39005,5.38822,5.39005,12000000.0
2007-07-20 09:51:00,5.38998,5.39033,5.38873,5.39028,18000000.0
2007-07-20 09:52:00,5.39048,5.39048,5.3892,5.39031,12000000.0
2007-07-20 09:53:00,5.39056,5.39102,5.38922,5.39078,18000000.0
2007-07-20 09:54:00,5.39111,5.39162,5.39,5.39145,13000000.0
2007-07-20 09:55:00,5.39,5.39136,5.38973,5.3913,14000000.0
2007-07-20 09:56:00,5.39151,5.3916,5.39051,5.39123,16000000.0
2007-07-20 09:57:00,5.39127,5.39127,5.3894,5.39039,17000000.0
2007-07-20 09:58:00,5.39014,5.39023,5.38851,5.38944,18000000.0
2007-07-20 09:59:00,5.38914,5.38943,5.38749,5.38749,7000000.0
2007-07-20 10:00:00,5.38912,5.38912,5.38691,5.38866,13000000.0
2007-07-20 10:01:00,5.38851,5.38927,5.38788,5.3879,15000000.0
2007-07-20 10:02:00,5.38857,5.38865,5.38759,5.38799,10000000.0
2007-07-20 10:03:00,5.3891,5.38961,5.38792,5.38958,15000000.0
2007-07-20 10:04:00,5.38947,5.38947,5.38837,5.38919,13000000.0
2007-07-20 10:05:00,5.38868,5.38933,5.38815,5.38923,16000000.0
2007-07-20 10:06:00,5.38863,5.38943,5.3873,5.38863,16000000.0
2007-07-20 10:07:00,5.38667,5.38894,5.38527,5.38716,24000000.0
2007-07-20 10:08:00,5.38617,5.38815,5.3859,5.38725,13000000.0
2007-07-20 10:09:00,5.38675,5.3873,5.38599,5.3864,17000000.0
2007-07-20 10:10:00,5.38756,5.38756,5.3859,5.38729,14000000.0
2007-07-20 10:11:00,5.3861,5.38754,5.38586,5.38742,14000000.0
2007-07-20 10:12:00,5.38643,5.38728,5.38588,5.38655,9000000.0
2007-07-20 10:13:00,5.38743,5.38754,5.38581,5.38614,13000000.0
2007-07-20 10:14:00,5.38725,5.38735,5.38645,5.38735,10000000.0
2007-07-20 10:15:00,5.38613,5.38768,5.38613,5.38661,19000000.0
2007-07-20 10:16:00,5.38761,5.38769,5.38663,5.38677,11000000.0
2007-07-20 10:17:00,5.38725,5.38766,5.38624,5.3874,13000000.0
2007-07-20 10:18:00,5.38712,5.38746,5.3855,5.3855,21000000.0
2007-07-20 10:19:00,5.38742,5.3876,5.38591,5.38591,12000000.0
2007-07-20 10:20:00,5.3867,5.38747,5.38624,5.38747,8000000.0
2007-07-20 10:21:00,5.38606,5.38737,5.38593,5.38593,17000000.0
2007-07-20 10:22:00,5.38647,5.38736,5.38596,5.38641,15000000.0
2007-07-20 10:23:00,5.38743,5.38764,5.38641,5.38681,11000000.0
2007-07-20 10:24:00,5.38726,5.38757,5.38619,5.38732,13000000.0
2007-07-20 10:25:00,5.38689,5.3871,5.38598,5.38698,14000000.0
2007-07-20 10:26:00,5.38611,5.38773,5.38611,5.38768,10000000.0
2007-07-20 10:27:00,5.3867,5.38749,5.38645,5.38645,9000000.0
2007-07-20 10:28:00,5.38793,5.38801,5.38668,5.38668,11000000.0
2007-07-20 10:29:00,5.38747,5.38856,5.38693,5.38831,19000000.0
2007-07-20 10:30:00,5.38788,5.38788,5.38604,5.38706,11000000.0
2007-07-20 10:31:00,5.38782,5.38796,5.38677,5.38714,15000000.0
2007-07-20 10:32:00,5.38684,5.38853,5.38684,5.38774,9000000.0
2007-07-20 10:33:00,5.38777,5.38917,5.38777,5.38883,16000000.0
2007-07-20 10:34:00,5.38892,5.38914,5.38811,5.38812,11000000.0
2007-07-20 10:35:00,5.38883,5.38964,5.38794,5.38964,9000000.0
2007-07-20 10:36:00,5.39063,5.39155,5.38923,5.38964,13000000.0
2007-07-20 10:37:00,5.38932,5.39163,5.38932,5.39,14000000.0
2007-07-20 10:38:00,5.39071,5.39151,5.38964,5.38964,7000000.0
2007-07-20 10:39:00,5.39187,5.39187,5.38947,5.3913,12000000.0
2007-07-20 10:40:00,5.39092,5.39119,5.3896,5.3896,17000000.0
2007-07-20 10:41:00,5.39076,5.39141,5.38981,5.39141,15000000.0
2007-07-20 10:42:00,5.39188,5.39248,5.39019,5.3918,13000000.0
2007-07-20 10:43:00,5.39292,5.39293,5.39099,5.39136,15000000.0
2007-07-20 10:44:00,5.39328,5.39328,5.39208,5.39302,11000000.0
2007-07-20 10:45:00,5.39321,5.39338,5.3916,5.39311,17000000.0
2007-07-20 10:46:00,5.39173,5.39312,5.39154,5.39312,9000000.0
2007-07-20 10:47:00,5.39169,5.39199,5.3907,5.39171,9000000.0
2007-07-20 10:48:00,5.3918,5.3923,5.39056,5.39058,11000000.0
2007-07-20 10:49:00,5.3916,5.39222,5.38992,5.38992,11000000.0
2007-07-20 10:50:00,5.39065,5.39117,5.38942,5.39073,16000000.0
2007-07-20 10:51:00,5.39141,5.39159,5.39006,5.39157,21000000.0
2007-07-20 10:52:00,5.39197,5.39197,5.38979,5.39027,8000000.0
2007-07-20 10:53:00,5.39043,5.39165,5.38982,5.38992,12000000.0
2007-07-20 10:54:00,5.39179,5.39179,5.39004,5.39106,16000000.0
2007-07-20 10:55:00,5.3911,5.39181,5.39061,5.3911,13000000.0
2007-07-20 10:56:00,5.39199,5.39199,5.39065,5.39109,16000000.0
2007-07-20 10:57:00,5.3914,5.3914,5.38996,5.38996,10000000.0
2007-07-20 10:58:00,5.38995,5.39111,5.3896,5.3896,12000000.0
2007-07-20 10:59:00,5.39053,5.39054,5.38923,5.38952,11000000.0
2007-07-20 11:00:00,5.39011,5.39089,5.38831,5.38923,13000000.0
2007-07-20 11:01:00,5.39087,5.3913,5.38884,5.38884,9000000.0
2007-07-20 11:02:00,5.389,5.39111,5.38886,5.38971,8000000.0
2007-07-20 11:03:00,5.38968,5.39074,5.3895,5.39014,10000000.0
2007-07-20 11:04:00,5.39027,5.39124,5.38989,5.39092,12000000.0
2007-07-20 11:05:00,5.39168,5.39168,5.38988,5.39148,11000000.0
2007-07-20 11:06:00,5.39008,5.39169,5.39008,5.3916,8000000.0
2007-07-20 11:07:00,5.39225,5.39269,5.39106,5.39269,14000000.0
2007-07-20 11:08:00,5.39271,5.39308,5.39136,5.39192,18000000.0
2007-07-20 11:09:00,5.3925,5.39271,5.39055,5.39055,15000000.0
2007-07-20 11:10:00,5.39167,5.392,5.39079,5.39199,12000000.0
2007-07-20 11:11:00,5.39222,5.39222,5.39064,5.39156,11000000.0
2007-07-20 11:12:00,5.39012,5.39193,5.39012,5.39069,8000000.0
2007-07-20 11:13:00,5.39182,5.39302,5.39108,5.39209,15000000.0
2007-07-20 11:14:00,5.39197,5.39375,5.39197,5.39369,13000000.0
2007-07-20 11:15:00,5.39374,5.39415,5.39206,5.39273,20000000.0
2007-07-20 11:16:00,5.39342,5.39363,5.39225,5.39299,15000000.0
2007-07-20 11:17:00,5.39157,5.39385,5.39157,5.39307,18000000.0
2007-07-20 11:18:00,5.39309,5.39309,5.39149,5.39275,20000000.0
2007-07-20 11:19:00,5.39266,5.39276,5.39027,5.39027,13000000.0
2007-07-20 11:20:00,5.39155,5.39291,5.39044,5.39178,20000000.0
2007-07-20 11:21:00,5.391,5.39142,5.39025,5.39062,18000000.0
2007-07-20 11:22:00,5.39156,5.39202,5.39064,5.39121,18000000.0
2007-07-20 11:23:00,5.39191,5.39211,5.39022,5.39147,13000000.0
2007-07-20 11:24:00,5.39172,5.39195,5.39063,5.39195,9000000.0
2007-07-20 11:25:00,5.39055,5.39226,5.39055,5.39138,8000000.0
2007-07-20 11:26:00,5.3903,5.39213,5.39021,5.39211,8000000.0
2007-07-20 11:27:00,5.39108,5.39133,5.38998,5.39098,7000000.0
2007-07-20 11:28:00,5.391,5.39182,5.39004,5.39076,14000000.0
2007-07-20 11:29:00,5.39081,5.39294,5.39046,5.39294,16000000.0
2007-07-20 11:30:00,5.39105,5.39212,5.39105,5.39162,7000000.0
2007-07-20 11:31:00,5.3926,5.3926,5.39089,5.39099,15000000.0
2007-07-20 11:32:00,5.39146,5.39273,5.39125,5.39249,10000000.0
2007-07-20 11:33:00,5.3922,5.3925,5.39126,5.39145,8000000.0
2007-07-20 11:34:00,5.39218,5.39243,5.3914,5.39155,11000000.0
2007-07-20 11:35:00,5.39122,5.3922,5.39071,5.39166,15000000.0
2007-07-20 11:36:00,5.39138,5.39205,5.39021,5.39134,14000000.0
2007-07-20 11:37:00,5.39159,5.3917,5.39018,5.391,11000000.0
2007-07-20 11:38:00,5.39017,5.39156,5.39017,5.39153,12000000.0
2007-07-20 11:39:00,5.39195,5.39207,5.39054,5.39054,13000000.0
2007-07-20 11:40:00,5.39195,5.39195,5.3901,5.39122,8000000.0
2007-07-20 11:41:00,5.39167,5.39167,5.38964,5.38964,13000000.0
2007-07-20 11:42:00,5.39115,5.39115,5.38929,5.39084,18000000.0
2007-07-20 11:43:00,5.38993,5.39096,5.38939,5.38954,13000000.0
2007-07-20 11:44:00,5.39076,5.39076,5.38826,5.38964,14000000.0
2007-07-20 11:45:00,5.38993,5.39071,5.38901,5.38911,12000000.0
2007-07-20 11:46:00,5.39177,5.39177,5.38938,5.3902,14000000.0
2007-07-20 11:47:00,5.39073,5.39119,5.38816,5.38953,15000000.0
2007-07-20 11:48:00,5.39025,5.39058,5.38897,5.38897,9000000.0
2007-07-20 11:49:00,5.38895,5.39055,5.38846,5.3891,14000000.0
2007-07-20 11:50:00,5.38819,5.38952,5.38755,5.38952,17000000.0
2007-07-20 11:51:00,5.38807,5.39001,5.38807,5.38991,15000000.0
2007-07-20 11:52:00,5.38879,5.3905,5.38879,5.38963,15000000.0
2007-07-20 11:53:00,5.39018,5.39018,5.38882,5.38934,14000000.0
2007-07-20 11:54:00,5.38979,5.39114,5.38941,5.39024,9000000.0
2007-07-20 11:55:00,5.39141,5.39155,5.39019,5.39027,11000000.0
2007-07-20 11:56:00,5.38971,5.39067,5.38971,5.39036,13000000.0
2007-07-20 11:57:00,5.38995,5.3906,5.38909,5.3906,13000000.0
2007-07-20 11:58:00,5.39055,5.39093,5.38953,5.38989,12000000.0
2007-07-20 11:59:00,5.38988,5.39132,5.38974,5.39121,12000000.0
2007-07-20 12:00:00,5.39042,5.39144,5.39001,5.39001,12000000.0
2007-07-20 12:01:00,5.39111,5.39138,5.38984,5.39138,22000000.0
2007-07-20 12:02:00,5.39069,5.39106,5.39052,5.39106,10000000.0
2007-07-20 12:03:00,5.39139,5.39175,5.38988,5.39111,18000000.0
2007-07-20 12:04:00,5.38979,5.39144,5.38964,5.3904,12000000.0
2007-07-20 12:05:00,5.38998,5.39138,5.38945,5.38981,15000000.0
2007-07-20 12:06:00,5.39068,5.39129,5.38992,5.39046,14000000.0
2007-07-20 12:07:00,5.39112,5.39129,5.39016,5.39115,15000000.0
2007-07-20 12:08:00,5.39031,5.3914,5.38988,5.39086,19000000.0
2007-07-20 12:09:00,5.39118,5.39129,5.38979,5.39041,12000000.0
2007-07-20 12:10:00,5.38954,5.39062,5.3895,5.3898,23000000.0
2007-07-20 12:11:00,5.38977,5.39056,5.3888,5.3888,21000000.0
2007-07-20 12:12:00,5.39079,5.39106,5.38958,5.38986,9000000.0
2007-07-20 12:13:00,5.38965,5.39155,5.38965,5.39155,13000000.0
2007-07-20 12:14:00,5.39093,5.39101,5.38975,5.39056,15000000.0
2007-07-20 12:15:00,5.39046,5.39161,5.39046,5.39161,14000000.0
2007-07-20 12:16:00,5.3915,5.39165,5.38996,5.3901,16000000.0
2007-07-20 12:17:00,5.39093,5.39157,5.38997,5.39018,13000000.0
2007-07-20 12:18:00,5.39091,5.39091,5.38888,5.38888,9000000.0
2007-07-20 12:19:00,5.38973,5.39001,5.38911,5.38967,10000000.0
2007-07-20 12:20:00,5.38935,5.38991,5.3891,5.38977,7000000.0
2007-07-20 12:21:00,5.38921,5.39068,5.38909,5.38959,13000000.0
2007-07-20 12:22:00,5.38989,5.39127,5.38923,5.39127,10000000.0
2007-07-20 12:23:00,5.39069,5.39081,5.38968,5.38968,10000000.0
2007-07-20 12:24:00,5.39115,5.39115,5.38968,5.39009,12000000.0
2007-07-20 12:25:00,5.38986,5.3912,5.38986,5.39031,12000000.0
2007-07-20 12:26:00,5.39128,5.39171,5.38996,5.39076,20000000.0
2007-07-20 12:27:00,5.39086,5.39128,5.39,5.39054,12000000.0
2007-07-20 12:28:00,5.39125,5.39146,5.3906,5.39146,14000000.0
2007-07-20 12:29:00,5.39154,5.39154,5.38961,5.39029,10000000.0
2007-07-20 12:30:00,5.39087,5.39087,5.38957,5.39075,19000000.0
2007-07-20 12:31:00,5.39024,5.39108,5.39024,5.39077,11000000.0
2007-07-20 12:32:00,5.39101,5.39159,5.39101,5.39159,10000000.0
2007-07-20 12:33:00,5.39141,5.39151,5.38998,5.39022,15000000.0
2007-07-20 12:34:00,5.39021,5.39157,5.39021,5.39157,16000000.0
2007-07-20 12:35:00,5.39017,5.39086,5.38982,5.38985,10000000.0
2007-07-20 12:36:00,5.38942,5.39106,5.38942,5.39059,11000000.0
2007-07-20 12:37:00,5.39114,5.39114,5.39004,5.39113,10000000.0
2007-07-20 12:38:00,5.39023,5.39115,5.3899,5.39005,14000000.0
2007-07-20 12:39:00,5.38981,5.39075,5.38933,5.38955,14000000.0
2007-07-20 12:40:00,5.38924,5.39132,5.38924,5.3902,11000000.0
2007-07-20 12:41:00,5.39035,5.39146,5.38997,5.39027,12000000.0
2007-07-20 12:42:00,5.39007,5.39138,5.38937,5.39102,14000000.0
2007-07-20 12:43:00,5.38997,5.39141,5.38967,5.3901,15000000.0
2007-07-20 12:44:00,5.39101,5.39136,5.39017,5.39017,16000000.0
2007-07-20 12:45:00,5.3915,5.39152,5.38979,5.38993,10000000.0
2007-07-20 12:46:00,5.39016,5.39129,5.38957,5.3902,12000000.0
2007-07-20 12:47:00,5.39106,5.39106,5.389,5.39003,13000000.0
2007-07-20 12:48:00,5.39051,5.39051,5.38829,5.38889,12000000.0
2007-07-20 12:49:00,5.38907,5.39024,5.38854,5.39024,14000000.0
2007-07-20 12:50:00,5.38956,5.38956,5.38815,5.38893,9000000.0
2007-07-20 12:51:00,5.38868,5.38978,5.38831,5.38905,10000000.0
2007-07-20 12:52:00,5.38914,5.39067,5.38851,5.39033,22000000.0
2007-07-20 12:53:00,5.39076,5.39076,5.38828,5.38958,14000000.0
2007-07-20 12:54:00,5.38996,5.39108,5.38953,5.39108,13000000.0
2007-07-20 12:55:00,5.38924,5.39079,5.38923,5.39079,21000000.0
2007-07-20 12:56:00,5.39002,5.3911,5.38969,5.39058,18000000.0
2007-07-20 12:57:00,5.39006,5.39066,5.38952,5.38976,7000000.0
2007-07-20 12:58:00,5.39076,5.3916,5.38916,5.39062,12000000.0
2007-07-20 12:59:00,5.38979,5.39073,5.38874,5.39073,18000000.0
2007-07-20 13:00:00,5.38973,5.3906,5.38851,5.38977,14000000.0
2007-07-20 13:01:00,5.38891,5.39004,5.38869,5.38894,11000000.0
2007-07-20 13:02:00,5.38972,5.39069,5.38939,5.39007,15000000.0
2007-07-20 13:03:00,5.39067,5.39102,5.38964,5.39102,15000000.0
2007-07-20 13:04:00,5.39042,5.39042,5.38919,5.38975,16000000.0
2007-07-20 13:05:00,5.39078,5.391,5.38922,5.39071,9000000.0
2007-07-20 13:06:00,5.38991,5.39138,5.38871,5.38871,13000000.0
2007-07-20 13:07:00,5.38954,5.39021,5.38866,5.38955,13000000.0
2007-07-20 13:08:00,5.38888,5.39016,5.38888,5.39016,10000000.0
2007-07-20 13:09:00,5.389,5.39083,5.389,5.39063,15000000.0
2007-07-20 13:10:00,5.38971,5.39061,5.3894,5.39061,12000000.0
2007-07-20 13:11:00,5.39055,5.39114,5.38945,5.39016,12000000.0
2007-07-20 13:12:00,5.3902,5.39087,5.38966,5.39076,12000000.0
2007-07-20 13:13:00,5.39006,5.39062,5.38936,5.38949,11000000.0
2007-07-20 13:14:00,5.38888,5.39069,5.38888,5.39013,9000000.0
2007-07-20 13:15:00,5.39057,5.39057,5.38884,5.38946,15000000.0
2007-07-20 13:16:00,5.38981,5.39036,5.38891,5.38891,15000000.0
2007-07-20 13:17:00,5.38978,5.39,5.38868,5.38981,17000000.0
2007-07-20 13:18:00,5.38903,5.39104,5.38903,5.39104,15000000.0
2007-07-20 13:19:00,5.38942,5.39087,5.38922,5.38939,15000000.0
2007-07-20 13:20:00,5.38951,5.3908,5.38931,5.38951,19000000.0
2007-07-20 13:21:00,5.38926,5.3913,5.38926,5.39003,10000000.0
2007-07-20 13:22:00,5.39146,5.39146,5.38982,5.39087,8000000.0
2007-07-20 13:23:00,5.391,5.39101,5.38985,5.39004,15000000.0
2007-07-20 13:24:00,5.3905,5.39071,5.38925,5.38946,11000000.0
2007-07-20 13:25:00,5.38951,5.39064,5.38942,5.38961,9000000.0
2007-07-20 13:26:00,5.39008,5.39094,5.38969,5.38969,8000000.0
2007-07-20 13:27:00,5.39003,5.39067,5.38955,5.39067,15000000.0
2007-07-20 13:28:00,5.39101,5.39101,5.38932,5.39012,17000000.0
2007-07-20 13:29:00,5.39068,5.39127,5.3902,5.39117,11000000.0
2007-07-20 13:30:00,5.39101,5.39101,5.38923,5.38923,21000000.0
2007-07-20 13:31:00,5.39013,5.39073,5.38954,5.39068,11000000.0
2007-07-20 13:32:00,5.39014,5.39096,5.38941,5.39096,10000000.0
2007-07-20 13:33:00,5.39084,5.39084,5.38921,5.38921,8000000.0
2007-07-20 13:34:00,5.39087,5.39087,5.38916,5.39058,15000000.0
2007-07-20 13:35:00,5.39054,5.39065,5.3895,5.38979,13000000.0
2007-07-20 13:36:00,5.39069,5.39129,5.3901,5.39059,11000000.0
2007-07-20 13:37:00,5.39045,5.39137,5.39011,5.39137,8000000.0
2007-07-20 13:38:00,5.39096,5.39156,5.39027,5.39147,13000000.0
2007-07-20 13:39:00,5.39,5.39076,5.38959,5.39014,7000000.0
2007-07-20 13:40:00,5.39079,5.39141,5.38991,5.38991,12000000.0
2007-07-20 13:41:00,5.39094,5.39199,5.39033,5.39075,15000000.0
2007-07-20 13:42:00,5.39031,5.39174,5.39015,5.39087,22000000.0
2007-07-20 13:43:00,5.39133,5.3914,5.39005,5.3914,13000000.0
2007-07-20 13:44:00,5.39179,5.39202,5.39063,5.39161,14000000.0
2007-07-20 13:45:00,5.39198,5.39198,5.39029,5.39081,7000000.0
2007-07-20 13:46:00,5.39237,5.39237,5.39056,5.39156,11000000.0
2007-07-20 13:47:00,5.39084,5.39124,5.39025,5.39101,11000000.0
2007-07-20 13:48:00,5.39024,5.39127,5.39015,5.39015,14000000.0
2007-07-20 13:49:00,5.39032,5.39108,5.38854,5.38854,13000000.0
2007-07-20 13:50:00,5.39009,5.39095,5.38803,5.38889,12000000.0
2007-07-20 13:51:00,5.38862,5.39096,5.38844,5.389,11000000.0
2007-07-20 13:52:00,5.39052,5.39064,5.38877,5.3889,9000000.0
2007-07-20 13:53:00,5.39023,5.39031,5.38846,5.38916,11000000.0
2007-07-20 13:54:00,5.38805,5.38994,5.38802,5.38913,17000000.0
2007-07-20 13:55:00,5.38905,5.38924,5.38713,5.38905,22000000.0
2007-07-20 13:56:00,5.38839,5.38896,5.38743,5.38821,13000000.0
2007-07-20 13:57:00,5.38895,5.38908,5.38791,5.38822,19000000.0
2007-07-20 13:58:00,5.38817,5.38906,5.38703,5.38703,11000000.0
2007-07-20 13:59:00,5.38793,5.38839,5.38727,5.3879,7000000.0
2007-07-20 14:00:00,5.38859,5.38918,5.38765,5.38822,9000000.0
2007-07-20 14:01:00,5.38745,5.38837,5.38745,5.38785,7000000.0
2007-07-20 14:02:00,5.38852,5.38852,5.38739,5.38781,13000000.0
2007-07-20 14:03:00,5.3888,5.38886,5.38695,5.38695,17000000.0
2007-07-20 14:04:00,5.38838,5.38838,5.38653,5.38776,13000000.0
2007-07-20 14:05:00,5.38794,5.38863,5.38727,5.38756,8000000.0
2007-07-20 14:06:00,5.38795,5.38834,5.38718,5.38768,10000000.0
2007-07-20 14:07:00,5.38685,5.38734,5.38567,5.38656,10000000.0
2007-07-20 14:08:00,5.38669,5.38755,5.38623,5.38658,14000000.0
2007-07-20 14:09:00,5.38602,5.38687,5.38542,5.38607,16000000.0
2007-07-20 14:10:00,5.38759,5.38759,5.38393,5.38393,12000000.0
2007-07-20 14:11:00,5.38338,5.38576,5.38247,5.38361,14000000.0
2007-07-20 14:12:00,5.38384,5.38566,5.3836,5.38372,13000000.0
2007-07-20 14:13:00,5.38467,5.38476,5.38344,5.38344,11000000.0
2007-07-20 14:14:00,5.38429,5.38505,5.38288,5.38443,14000000.0
2007-07-20 14:15:00,5.38566,5.38566,5.38311,5.3834,11000000.0
2007-07-20 14:16:00,5.38386,5.38458,5.38328,5.38386,11000000.0
2007-07-20 14:17:00,5.3839,5.385,5.38363,5.38449,14000000.0
2007-07-20 14:18:00,5.38477,5.38503,5.38412,5.38451,11000000.0
2007-07-20 14:19:00,5.38456,5.38516,5.38388,5.38417,8000000.0
2007-07-20 14:20:00,5.38474,5.38504,5.38397,5.38496,10000000.0
2007-07-20 14:21:00,5.38443,5.38552,5.38363,5.38489,14000000.0
2007-07-20 14:22:00,5.38529,5.38529,5.38349,5.38402,17000000.0
2007-07-20 14:23:00,5.38481,5.38481,5.38377,5.38383,8000000.0
2007-07-20 14:24:00,5.38395,5.3844,5.38343,5.38395,16000000.0
2007-07-20 14:25:00,5.38342,5.3846,5.38323,5.38362,11000000.0
2007-07-20 14:26:00,5.38371,5.38418,5.38152,5.38152,14000000.0
2007-07-20 14:27:00,5.38242,5.38332,5.38177,5.38264,8000000.0
2007-07-20 14:28:00,5.38262,5.38262,5.38066,5.38066,11000000.0
2007-07-20 14:29:00,5.38223,5.38314,5.3809,5.38151,11000000.0
2007-07-20 14:30:00,5.38241,5.38275,5.38113,5.38245,14000000.0
2007-07-20 14:31:00,5.38126,5.38269,5.38108,5.38152,15000000.0
2007-07-20 14:32:00,5.3827,5.3827,5.38027,5.38165,9000000.0
2007-07-20 14:33:00,5.38131,5.38242,5.38082,5.38221,12000000.0
2007-07-20 14:34:00,5.38177,5.3828,5.3815,5.38263,12000000.0
2007-07-20 14:35:00,5.3819,5.38278,5.38094,5.38146,18000000.0
2007-07-20 14:36:00,5.38305,5.38351,5.382,5.382,12000000.0
2007-07-20 14:37:00,5.38278,5.38443,5.38247,5.38407,12000000.0
2007-07-20 14:38:00,5.38419,5.38484,5.38269,5.38305,24000000.0
2007-07-20 14:39:00,5.38397,5.38433,5.38272,5.38278,12000000.0
2007-07-20 14:40:00,5.38456,5.38472,5.38291,5.38377,15000000.0
2007-07-20 14:41:00,5.38344,5.38446,5.38278,5.38363,17000000.0
2007-07-20 14:42:00,5.38333,5.38475,5.38333,5.38359,15000000.0
2007-07-20 14:43:00,5.38317,5.38477,5.38295,5.38477,9000000.0
2007-07-20 14:44:00,5.38392,5.38457,5.38385,5.38413,7000000.0
2007-07-20 14:45:00,5.38315,5.38448,5.38295,5.38413,17000000.0
2007-07-20 14:46:00,5.38395,5.38422,5.38308,5.38356,14000000.0
2007-07-20 14:47:00,5.38378,5.38458,5.38306,5.38373,16000000.0
2007-07-20 14:48:00,5.3837,5.38463,5.38312,5.38411,12000000.0
2007-07-20 14:49:00,5.38432,5.38451,5.38296,5.38402,20000000.0
2007-07-20 14:50:00,5.38341,5.38478,5.38337,5.38447,12000000.0
2007-07-20 14:51:00,5.38359,5.38461,5.38267,5.38339,12000000.0
2007-07-20 14:52:00,5.38471,5.38471,5.38208,5.38342,22000000.0
2007-07-20 14:53:00,5.38359,5.38442,5.38318,5.38348,17000000.0
2007-07-20 14:54:00,5.38413,5.38473,5.3832,5.38473,14000000.0
2007-07-20 14:55:00,5.38344,5.38499,5.38287,5.38352,20000000.0
2007-07-20 14:56:00,5.38418,5.38475,5.3828,5.3837,22000000.0
2007-07-20 14:57:00,5.38481,5.38481,5.38319,5.38368,10000000.0
2007-07-20 14:58:00,5.38398,5.38416,5.38287,5.38364,17000000.0
2007-07-20 14:59:00,5.38304,5.3844,5.38304,5.3834,12000000.0
2007-07-20 15:00:00,5.38327,5.38446,5.38327,5.38446,14000000.0
2007-07-20 15:01:00,5.38326,5.38455,5.38326,5.38455,16000000.0
2007-07-20 15:02:00,5.38379,5.38501,5.38354,5.38468,13000000.0
2007-07-20 15:03:00,5.3843,5.38499,5.38354,5.38354,7000000.0
2007-07-20 15:04:00,5.38534,5.38534,5.38285,5.38448,12000000.0
2007-07-20 15:05:00,5.38466,5.38466,5.38305,5.38413,20000000.0
2007-07-20 15:06:00,5.38447,5.38447,5.38352,5.38407,9000000.0
2007-07-20 15:07:00,5.38441,5.38456,5.38321,5.38373,9000000.0
2007-07-20 15:08:00,5.38446,5.38489,5.38303,5.38368,14000000.0
2007-07-20 15:09:00,5.38341,5.38468,5.38311,5.38388,14000000.0
2007-07-20 15:10:00,5.38389,5.38471,5.38326,5.38353,15000000.0
2007-07-20 15:11:00,5.38375,5.38394,5.38312,5.38339,10000000.0
2007-07-20 15:12:00,5.38174,5.3833,5.38155,5.3833,10000000.0
2007-07-20 15:13:00,5.38317,5.3836,5.38235,5.383,20000000.0
2007-07-20 15:14:00,5.38383,5.38383,5.38221,5.38338,10000000.0
2007-07-20 15:15:00,5.38332,5.38413,5.38211,5.38238,13000000.0
2007-07-20 15:16:00,5.38364,5.38398,5.38293,5.38347,11000000.0
2007-07-20 15:17:00,5.38308,5.38378,5.38261,5.38261,17000000.0
2007-07-20 15:18:00,5.38241,5.38301,5.38238,5.38301,11000000.0
2007-07-20 15:19:00,5.38425,5.38425,5.38263,5.38425,18000000.0
2007-07-20 15:20:00,5.38371,5.38441,5.38307,5.38343,14000000.0
2007-07-20 15:21:00,5.38456,5.38516,5.38404,5.38516,15000000.0
2007-07-20 15:22:00,5.3845,5.3845,5.38344,5.38437,8000000.0
2007-07-20 15:23:00,5.38428,5.38428,5.38297,5.38409,15000000.0
2007-07-20 15:24:00,5.38286,5.3843,5.3826,5.3833,12000000.0
2007-07-20 15:25:00,5.38281,5.38346,5.38226,5.38346,12000000.0
2007-07-20 15:26:00,5.3833,5.38356,5.38228,5.38346,15000000.0
2007-07-20 15:27:00,5.38282,5.38368,5.38252,5.38344,12000000.0
2007-07-20 15:28:00,5.38238,5.38382,5.38238,5.38299,12000000.0
2007-07-20 15:29:00,5.383,5.38451,5.38295,5.38301,10000000.0
2007-07-20 15:30:00,5.38448,5.38459,5.38266,5.38411,12000000.0
2007-07-20 15:31:00,5.38338,5.38433,5.38268,5.38355,19000000.0
2007-07-20 15:32:00,5.38427,5.38445,5.38287,5.3836,7000000.0
2007-07-20 15:33:00,5.3836,5.38399,5.38223,5.38223,7000000.0
2007-07-20 15:34:00,5.38351,5.38351,5.38229,5.38296,12000000.0
2007-07-20 15:35:00,5.3836,5.38384,5.38193,5.38278,17000000.0
2007-07-20 15:36:00,5.38323,5.38323,5.38166,5.3827,11000000.0
2007-07-20 15:37:00,5.3825,5.38314,5.38243,5.38243,14000000.0
2007-07-20 15:38:00,5.38241,5.38352,5.38207,5.38343,20000000.0
2007-07-20 15:39:00,5.38381,5.38381,5.38186,5.38186,8000000.0
2007-07-20 15:40:00,5.38331,5.38349,5.38213,5.38228,11000000.0
2007-07-20 15:41:00,5.38339,5.3834,5.38164,5.38164,10000000.0
2007-07-20 15:42:00,5.3826,5.38301,5.38153,5.38176,13000000.0
2007-07-20 15:43:00,5.38223,5.38304,5.38173,5.38236,14000000.0
2007-07-20 15:44:00,5.382,5.38281,5.38146,5.38281,8000000.0
2007-07-20 15:45:00,5.38335,5.38354,5.38163,5.38163,10000000.0
2007-07-20 15:46:00,5.38236,5.38337,5.38183,5.38203,12000000.0
2007-07-20 15:47:00,5.38225,5.38353,5.38197,5.38264,18000000.0
2007-07-20 15:48:00,5.38246,5.38296,5.38186,5.38186,9000000.0
2007-07-20 15:49:00,5.38116,5.38263,5.38116,5.38258,14000000.0
2007-07-20 15:50:00,5.38298,5.38372,5.38171,5.38258,18000000.0
2007-07-20 15:51:00,5.38291,5.38371,5.38271,5.38271,8000000.0
2007-07-20 15:52:00,5.38271,5.38334,5.38205,5.38297,11000000.0
2007-07-20 15:53:00,5.38219,5.3834,5.38166,5.38311,15000000.0
2007-07-20 15:54:00,5.38236,5.38263,5.38109,5.38127,9000000.0
2007-07-20 15:55:00,5.38203,5.38277,5.38006,5.3808,9000000.0
2007-07-20 15:56:00,5.37849,5.38194,5.37841,5.3801,11000000.0
2007-07-20 15:57:00,5.37958,5.38179,5.37958,5.38179,15000000.0
2007-07-20 15:58:00,5.38063,5.3821,5.37988,5.37988,13000000.0
2007-07-20 15:59:00,5.38045,5.38086,5.37888,5.37962,15000000.0
2007-07-20 16:00:00,5.37931,5.38024,5.37876,5.3796,11000000.0
2007-07-20 16:01:00,5.38014,5.38044,5.37885,5.37954,14000000.0
2007-07-20 16:02:00,5.3802,5.38037,5.3789,5.37893,11000000.0
2007-07-20 16:03:00,5.38026,5.38108,5.37964,5.38108,8000000.0
2007-07-20 16:04:00,5.38117,5.38117,5.38024,5.38053,8000000.0
2007-07-20 16:05:00,5.38181,5.38197,5.38096,5.38174,8000000.0
2007-07-20 16:06:00,5.38036,5.38185,5.37971,5.38022,16000000.0
2007-07-20 16:07:00,5.38155,5.38155,5.37954,5.38068,18000000.0
2007-07-20 16:08:00,5.38136,5.38136,5.37963,5.37976,14000000.0
2007-07-20 16:09:00,5.37949,5.38081,5.37949,5.37979,12000000.0
2007-07-20 16:10:00,5.38141,5.38141,5.37949,5.38038,10000000.0
2007-07-20 16:11:00,5.38023,5.38149,5.37978,5.38145,13000000.0
2007-07-20 16:12:00,5.37958,5.38187,5.37953,5.38127,16000000.0
2007-07-20 16:13:00,5.38064,5.38138,5.3806,5.38138,7000000.0
2007-07-20 16:14:00,5.38145,5.38157,5.38025,5.38109,16000000.0
2007-07-20 16:15:00,5.37956,5.38065,5.37904,5.37954,15000000.0
2007-07-20 16:16:00,5.38092,5.38092,5.37958,5.37965,17000000.0
2007-07-20 16:17:00,5.37944,5.38022,5.37854,5.37985,10000000.0
2007-07-20 16:18:00,5.3782,5.37942,5.37711,5.37711,10000000.0
2007-07-20 16:19:00,5.37685,5.37955,5.37554,5.3779,12000000.0
2007-07-20 16:20:00,5.37725,5.37886,5.37509,5.37524,11000000.0
2007-07-20 16:21:00,5.37331,5.37777,5.37223,5.37432,8000000.0
2007-07-20 16:22:00,5.37239,5.37889,5.37239,5.37374,16000000.0
2007-07-20 16:23:00,5.37526,5.37945,5.3749,5.37945,11000000.0
2007-07-20 16:24:00,5.37523,5.37915,5.37415,5.37509,14000000.0
2007-07-20 16:25:00,5.37639,5.37856,5.37468,5.37468,13000000.0
2007-07-20 16:26:00,5.37582,5.37899,5.37387,5.37387,16000000.0
2007-07-20 16:27:00,5.37437,5.37903,5.37369,5.37451,20000000.0
2007-07-20 16:28:00,5.37491,5.37885,5.37322,5.37885,12000000.0
2007-07-20 16:29:00,5.37636,5.37903,5.37554,5.37648,13000000.0
2007-07-20 16:30:00,5.37692,5.37903,5.37551,5.37754,17000000.0
2007-07-20 16:31:00,5.37658,5.37825,5.37437,5.37452,13000000.0
2007-07-20 16:32:00,5.37478,5.37775,5.37402,5.37402,10000000.0
2007-07-20 16:33:00,5.3749,5.37712,5.37367,5.37378,15000000.0
2007-07-20 16:34:00,5.37453,5.37544,5.37081,5.37323,9000000.0
2007-07-20 16:35:00,5.37367,5.37641,5.37293,5.37311,18000000.0
2007-07-20 16:36:00,5.37262,5.37321,5.37025,5.37113,8000000.0
2007-07-20 16:37:00,5.37155,5.37302,5.36891,5.37066,22000000.0
2007-07-20 16:38:00,5.3706,5.37245,5.37026,5.37222,14000000.0
2007-07-20 16:39:00,5.37287,5.37343,5.37123,5.37263,14000000.0
2007-07-20 16:40:00,5.37334,5.37408,5.37206,5.37286,17000000.0
2007-07-20 16:41:00,5.37162,5.37402,5.37162,5.37179,9000000.0
2007-07-20 16:42:00,5.37508,5.37508,5.37196,5.3735,13000000.0
2007-07-20 16:43:00,5.37379,5.37427,5.37138,5.37286,13000000.0
2007-07-20 16:44:00,5.37202,5.37297,5.36973,5.36985,11000000.0
2007-07-20 16:45:00,5.36994,5.37339,5.36984,5.37054,18000000.0
2007-07-20 16:46:00,5.37032,5.37434,5.36978,5.37434,11000000.0
2007-07-20 16:47:00,5.37133,5.37381,5.36933,5.36933,15000000.0
2007-07-20 16:48:00,5.37134,5.37348,5.3697,5.37074,7000000.0
2007-07-20 16:49:00,5.36991,5.37472,5.36991,5.37081,16000000.0
2007-07-20 16:50:00,5.37141,5.3739,5.37107,5.37175,9000000.0
2007-07-20 16:51:00,5.37138,5.3737,5.36979,5.37005,22000000.0
2007-07-20 16:52:00,5.3687,5.37219,5.36869,5.37021,11000000.0
2007-07-20 16:53:00,5.37001,5.37333,5.37001,5.37074,12000000.0
2007-07-20 16:54:00,5.37196,5.37255,5.37057,5.37057,17000000.0
2007-07-20 16:55:00,5.37131,5.37137,5.3701,5.3701,15000000.0
2007-07-20 16:56:00,5.3718,5.3718,5.37015,5.37024,11000000.0
2007-07-20 16:57:00,5.37164,5.37192,5.37031,5.37161,8000000.0
2007-07-20 16:58:00,5.37187,5.37257,5.37115,5.37247,12000000.0
2007-07-20 16:59:00,5.37254,5.37322,5.37119,5.37119,15000000.0
2007-07-20 17:00:00,5.37241,5.37325,5.37151,5.37325,10000000.0
2007-07-20 17:01:00,5.37102,5.37289,5.3706,5.37289,10000000.0
2007-07-20 17:02:00,5.37267,5.37267,5.37084,5.37163,8000000.0
2007-07-20 17:03:00,5.36949,5.37104,5.36949,5.37092,11000000.0
2007-07-20 17:04:00,5.3714,5.37256,5.37012,5.37245,10000000.0
2007-07-20 17:05:00,5.37148,5.37248,5.36988,5.37123,18000000.0
2007-07-20 17:06:00,5.37266,5.37266,5.36991,5.37177,9000000.0
2007-07-20 17:07:00,5.37025,5.37217,5.37004,5.37111,20000000.0
2007-07-20 17:08:00,5.37114,5.37246,5.36937,5.37228,11000000.0
2007-07-20 17:09:00,5.37188,5.37255,5.37037,5.37106,14000000.0
2007-07-20 17:10:00,5.37326,5.37416,5.37187,5.37374,10000000.0
2007-07-20 17:11:00,5.37327,5.37403,5.36996,5.37389,12000000.0
2007-07-20 17:12:00,5.37138,5.3745,5.37034,5.3745,7000000.0
2007-07-20 17:13:00,5.37347,5.37347,5.37173,5.3726,13000000.0
2007-07-20 17:14:00,5.37133,5.37363,5.37133,5.37363,13000000.0
2007-07-20 17:15:00,5.37421,5.37535,5.3715,5.37299,12000000.0
2007-07-20 17:16:00,5.37383,5.37419,5.37096,5.37096,13000000.0
2007-07-20 17:17:00,5.37554,5.37554,5.37163,5.37449,12000000.0
2007-07-20 17:18:00,5.37534,5.37534,5.37285,5.37341,15000000.0
2007-07-20 17:19:00,5.37385,5.37532,5.37299,5.37532,10000000.0
2007-07-20 17:20:00,5.37449,5.37525,5.37198,5.37525,13000000.0
2007-07-20 17:21:00,5.37375,5.37605,5.37222,5.3756,17000000.0
2007-07-20 17:22:00,5.37453,5.37554,5.37198,5.37441,15000000.0
2007-07-20 17:23:00,5.37109,5.37536,5.37109,5.37516,10000000.0
2007-07-20 17:24:00,5.37327,5.37495,5.37253,5.37362,17000000.0
2007-07-20 17:25:00,5.37315,5.37421,5.37159,5.37159,11000000.0
2007-07-20 17:26:00,5.3745,5.3745,5.37188,5.37402,12000000.0
2007-07-20 17:27:00,5.37444,5.37444,5.37265,5.37366,9000000.0
2007-07-20 17:28:00,5.37242,5.37424,5.37242,5.37353,16000000.0
2007-07-20 17:29:00,5.3732,5.3747,5.3732,5.37425,9000000.0
2007-07-20 17:30:00,5.37343,5.37511,5.37317,5.37511,11000000.0
2007-07-20 17:31:00,5.3757,5.37586,5.37301,5.3737,13000000.0
2007-07-20 17:32:00,5.37448,5.37552,5.3741,5.3741,13000000.0
2007-07-20 17:33:00,5.37468,5.37519,5.3738,5.37456,11000000.0
2007-07-20 17:34:00,5.37478,5.37504,5.37347,5.37437,12000000.0
2007-07-20 17:35:00,5.37525,5.37525,5.3731,5.37471,13000000.0
2007-07-20 17:36:00,5.37493,5.37598,5.37363,5.37408,14000000.0
2007-07-20 17:37:00,5.37317,5.37527,5.37317,5.37415,10000000.0
2007-07-20 17:38:00,5.37404,5.37438,5.37355,5.37419,7000000.0
2007-07-20 17:39:00,5.37434,5.37501,5.37343,5.37385,16000000.0
2007-07-20 17:40:00,5.3745,5.37531,5.37322,5.37531,17000000.0
2007-07-20 17:41:00,5.37507,5.37595,5.37387,5.37466,16000000.0
2007-07-20 17:42:00,5.37501,5.37575,5.37388,5.37483,16000000.0
2007-07-20 17:43:00,5.3744,5.37494,5.37327,5.37327,17000000.0
2007-07-20 17:44:00,5.37283,5.37444,5.37268,5.37394,8000000.0
2007-07-20 17:45:00,5.37408,5.37408,5.37233,5.37322,11000000.0
2007-07-20 17:46:00,5.37389,5.37461,5.37314,5.37321,9000000.0
2007-07-20 17:47:00,5.37526,5.37548,5.37249,5.37249,19000000.0
2007-07-20 17:48:00,5.37454,5.37534,5.37245,5.37245,16000000.0
2007-07-20 17:49:00,5.37371,5.37435,5.37282,5.37282,15000000.0
2007-07-20 17:50:00,5.37352,5.37439,5.37276,5.37276,11000000.0
2007-07-20 17:51:00,5.37407,5.37462,5.37351,5.37453,9000000.0
2007-07-20 17:52:00,5.3724,5.37417,5.3724,5.37397,11000000.0
2007-07-20 17:53:00,5.3732,5.37376,5.37278,5.37278,9000000.0
2007-07-20 17:54:00,5.37302,5.37454,5.37247,5.37424,10000000.0
2007-07-20 17:55:00,5.37308,5.37374,5.37257,5.37292,10000000.0
2007-07-20 17:56:00,5.37349,5.37409,5.37263,5.37329,16000000.0
2007-07-20 17:57:00,5.37351,5.37386,5.37246,5.37358,14000000.0
2007-07-20 17:58:00,5.37294,5.37387,5.37268,5.37282,24000000.0
2007-07-20 17:59:00,5.37333,5.37411,5.37296,5.37411,11000000.0
2007-07-20 18:00:00,5.37392,5.37392,5.37204,5.37326,10000000.0
2007-07-20 18:01:00,5.37119,5.37347,5.37119,5.37254,14000000.0
2007-07-20 18:02:00,5.37203,5.373,5.3709,5.37162,12000000.0
2007-07-20 18:03:00,5.37131,5.3727,5.37089,5.3723,17000000.0
2007-07-20 18:04:00,5.37226,5.37301,5.37152,5.37301,15000000.0
2007-07-20 18:05:00,5.37207,5.37226,5.37118,5.37226,15000000.0
2007-07-20 18:06:00,5.37114,5.37267,5.37093,5.37124,15000000.0
2007-07-20 18:07:00,5.37227,5.37391,5.37205,5.37391,16000000.0
2007-07-20 18:08:00,5.37412,5.37412,5.37251,5.37274,16000000.0
2007-07-20 18:09:00,5.37388,5.37419,5.37237,5.37374,12000000.0
2007-07-20 18:10:00,5.37309,5.37398,5.37254,5.37318,17000000.0
2007-07-20 18:11:00,5.37383,5.37435,5.37278,5.37378,16000000.0
2007-07-20 18:12:00,5.37319,5.37498,5.37319,5.37428,13000000.0
2007-07-20 18:13:00,5.37523,5.37615,5.37409,5.3746,17000000.0
2007-07-20 18:14:00,5.37479,5.37614,5.37426,5.37595,13000000.0
2007-07-20 18:15:00,5.37606,5.37661,5.37458,5.37661,13000000.0
2007-07-20 18:16:00,5.37708,5.3782,5.3754,5.37753,15000000.0
2007-07-20 18:17:00,5.37695,5.37845,5.37694,5.37845,16000000.0
2007-07-20 18:18:00,5.37828,5.37828,5.37628,5.37794,18000000.0
2007-07-20 18:19:00,5.3759,5.37806,5.37586,5.37674,12000000.0
2007-07-20 18:20:00,5.37567,5.37733,5.37567,5.37685,16000000.0
2007-07-20 18:21:00,5.37535,5.3771,5.37532,5.37673,19000000.0
2007-07-20 18:22:00,5.37531,5.37678,5.37531,5.37612,20000000.0
2007-07-20 18:23:00,5.37583,5.37794,5.37583,5.37794,16000000.0
2007-07-20 18:24:00,5.37691,5.37781,5.37619,5.37687,14000000.0
2007-07-20 18:25:00,5.3775,5.37757,5.37594,5.37706,18000000.0
2007-07-20 18:26:00,5.37817,5.37826,5.37628,5.3766,9000000.0
2007-07-20 18:27:00,5.37711,5.37711,5.3749,5.3749,16000000.0
2007-07-20 18:28:00,5.37561,5.37601,5.37451,5.37595,11000000.0
2007-07-20 18:29:00,5.3767,5.37696,5.3745,5.37527,15000000.0
2007-07-20 18:30:00,5.37536,5.37622,5.3751,5.3754,14000000.0
2007-07-20 18:31:00,5.37651,5.37651,5.37461,5.37602,19000000.0
2007-07-20 18:32:00,5.37514,5.37533,5.3742,5.37523,13000000.0
2007-07-20 18:33:00,5.37448,5.3761,5.37448,5.37519,13000000.0
2007-07-20 18:34:00,5.37562,5.37578,5.37476,5.37578,9000000.0
2007-07-20 18:35:00,5.37566,5.37566,5.37374,5.37458,14000000.0
2007-07-20 18:36:00,5.37469,5.37581,5.37399,5.37581,12000000.0
2007-07-20 18:37:00,5.37485,5.37603,5.37429,5.37587,13000000.0
2007-07-20 18:38:00,5.37516,5.37661,5.37499,5.37574,17000000.0
2007-07-20 18:39:00,5.37642,5.3766,5.37552,5.37628,18000000.0
2007-07-20 18:40:00,5.37591,5.37824,5.37591,5.37824,14000000.0
2007-07-20 18:41:00,5.3781,5.37888,5.37701,5.37867,18000000.0
2007-07-20 18:42:00,5.37776,5.3786,5.37704,5.37844,14000000.0
2007-07-20 18:43:00,5.37804,5.37804,5.37637,5.37739,14000000.0
2007-07-20 18:44:00,5.37706,5.37817,5.37631,5.37775,12000000.0
2007-07-20 18:45:00,5.37728,5.37925,5.37721,5.37832,17000000.0
2007-07-20 18:46:00,5.37772,5.37893,5.37757,5.37893,15000000.0
2007-07-20 18:47:00,5.37758,5.37888,5.37758,5.37873,16000000.0
2007-07-20 18:48:00,5.37807,5.37964,5.37765,5.37964,11000000.0
2007-07-20 18:49:00,5.38016,5.3805,5.37832,5.37929,8000000.0
2007-07-20 18:50:00,5.37893,5.38101,5.37886,5.38101,16000000.0
2007-07-20 18:51:00,5.38083,5.38123,5.37964,5.37964,19000000.0
2007-07-20 18:52:00,5.38101,5.38146,5.38,5.38146,10000000.0
2007-07-20 18:53:00,5.38198,5.38198,5.38045,5.38076,10000000.0
2007-07-20 18:54:00,5.38163,5.38163,5.38024,5.381,11000000.0
2007-07-20 18:55:00,5.38151,5.38165,5.37967,5.3811,8000000.0
2007-07-20 18:56:00,5.37978,5.38079,5.37978,5.38065,16000000.0
2007-07-20 18:57:00,5.38133,5.38133,5.3801,5.38067,8000000.0
2007-07-20 18:58:00,5.38082,5.38127,5.37979,5.38098,13000000.0
2007-07-20 18:59:00,5.38058,5.38107,5.37929,5.3797,17000000.0
2007-07-20 19:00:00,5.38092,5.38092,5.37861,5.38029,13000000.0
2007-07-20 19:01:00,5.37844,5.37995,5.37844,5.37925,12000000.0
2007-07-20 19:02:00,5.37908,5.37993,5.37794,5.3786,16000000.0
2007-07-20 19:03:00,5.37849,5.37928,5.37758,5.37777,17000000.0
2007-07-20 19:04:00,5.37754,5.37858,5.37724,5.37804,12000000.0
2007-07-20 19:05:00,5.37854,5.37919,5.37798,5.37799,17000000.0
2007-07-20 19:06:00,5.37863,5.37937,5.37804,5.37937,7000000.0
2007-07-20 19:07:00,5.37894,5.3797,5.37845,5.37885,20000000.0
2007-07-20 19:08:00,5.37923,5.37982,5.3786,5.37944,21000000.0
2007-07-20 19:09:00,5.37936,5.37962,5.37847,5.37936,16000000.0
2007-07-20 19:10:00,5.37927,5.37927,5.37782,5.37837,14000000.0
2007-07-20 19:11:00,5.37868,5.37927,5.37839,5.37839,12000000.0
2007-07-20 19:12:00,5.37807,5.37886,5.37726,5.37786,18000000.0
2007-07-20 19:13:00,5.37887,5.37947,5.37724,5.37757,14000000.0
2007-07-20 19:14:00,5.37862,5.37911,5.37744,5.37842,18000000.0
2007-07-20 19:15:00,5.37899,5.37899,5.37751,5.37808,9000000.0
2007-07-20 19:16:00,5.37826,5.37826,5.37677,5.37767,12000000.0
2007-07-20 19:17:00,5.37838,5.37869,5.37709,5.37716,14000000.0
2007-07-20 19:18:00,5.37861,5.37861,5.37728,5.37769,16000000.0
2007-07-20 19:19:00,5.37916,5.3792,5.37726,5.37728,7000000.0
2007-07-20 19:20:00,5.37695,5.3784,5.37695,5.37758,8000000.0
2007-07-20 19:21:00,5.3788,5.37961,5.37844,5.37961,18000000.0
2007-07-20 19:22:00,5.3797,5.37973,5.37826,5.37839,9000000.0
2007-07-20 19:23:00,5.37903,5.3794,5.37795,5.3794,10000000.0
2007-07-20 19:24:00,5.37887,5.37921,5.37812,5.37843,11000000.0
2007-07-20 19:25:00,5.37937,5.37947,5.37813,5.37907,17000000.0
2007-07-20 19:26:00,5.3784,5.37915,5.37828,5.37902,11000000.0
2007-07-20 19:27:00,5.37801,5.37908,5.37731,5.37893,13000000.0
2007-07-20 19:28:00,5.37722,5.3786,5.37715,5.37779,10000000.0
2007-07-20 19:29:00,5.37883,5.37912,5.3775,5.37815,11000000.0
2007-07-20 19:30:00,5.37853,5.37963,5.37782,5.37876,12000000.0
2007-07-20 19:31:00,5.37834,5.37995,5.37818,5.37995,8000000.0
2007-07-20 19:32:00,5.3792,5.38071,5.3792,5.37949,11000000.0
2007-07-20 19:33:00,5.38017,5.3808,5.37889,5.37993,13000000.0
2007-07-20 19:34:00,5.37892,5.37992,5.37834,5.3788,12000000.0
2007-07-20 19:35:00,5.37912,5.37958,5.37853,5.37857,13000000.0
2007-07-20 19:36:00,5.37942,5.3799,5.37935,5.37984,12000000.0
2007-07-20 19:37:00,5.37919,5.37952,5.37875,5.37891,8000000.0
2007-07-20 19:38:00,5.37876,5.37929,5.37836,5.37876,20000000.0
2007-07-20 19:39:00,5.37914,5.37914,5.37779,5.37873,11000000.0
2007-07-20 19:40:00,5.37985,5.37985,5.37856,5.37927,11000000.0
2007-07-20 19:41:00,5.37812,5.37992,5.37806,5.37992,9000000.0
2007-07-20 19:42:00,5.37791,5.37909,5.37774,5.37892,10000000.0
2007-07-20 19:43:00,5.37845,5.37948,5.37783,5.37878,14000000.0
2007-07-20 19:44:00,5.37738,5.37877,5.37728,5.37728,15000000.0
2007-07-20 19:45:00,5.37896,5.37902,5.37749,5.37749,12000000.0
2007-07-20 19:46:00,5.37832,5.37878,5.37806,5.37813,11000000.0
2007-07-20 19:47:00,5.37705,5.37746,5.37617,5.37617,10000000.0
2007-07-20 19:48:00,5.37728,5.37786,5.37582,5.37595,9000000.0
2007-07-20 19:49:00,5.37712,5.37746,5.37609,5.37684,16000000.0
2007-07-20 19:50:00,5.37701,5.37705,5.37594,5.37676,10000000.0
2007-07-20 19:51:00,5.37662,5.37685,5.3759,5.37637,11000000.0
2007-07-20 19:52:00,5.37619,5.37768,5.37593,5.37607,19000000.0
2007-07-20 19:53:00,5.37651,5.3783,5.37651,5.37748,19000000.0
2007-07-20 19:54:00,5.37713,5.37802,5.37702,5.37735,14000000.0
2007-07-20 19:55:00,5.37737,5.37854,5.37723,5.37726,16000000.0
2007-07-20 19:56:00,5.37827,5.37829,5.37672,5.3778,12000000.0
2007-07-20 19:57:00,5.37746,5.37804,5.37682,5.378,14000000.0
2007-07-20 19:58:00,5.37757,5.37768,5.37635,5.3772,13000000.0
2007-07-20 19:59:00,5.37637,5.37784,5.37637,5.37702,10000000.0
2007-07-20 20:00:00,5.37722,5.37768,5.37648,5.37768,15000000.0
2007-07-20 20:01:00,5.37744,5.37771,5.37602,5.37602,14000000.0
2007-07-20 20:02:00,5.37645,5.37709,5.37575,5.37669,8000000.0
2007-07-20 20:03:00,5.37633,5.37733,5.37622,5.37732,13000000.0
2007-07-20 20:04:00,5.37645,5.37741,5.37604,5.37604,12000000.0
2007-07-20 20:05:00,5.37647,5.37693,5.3759,5.37673,11000000.0
2007-07-20 20:06:00,5.37658,5.37692,5.37572,5.37628,10000000.0
2007-07-20 20:07:00,5.37644,5.37708,5.37564,5.3768,13000000.0
2007-07-20 20:08:00,5.37653,5.37746,5.37614,5.37673,16000000.0
2007-07-20 20:09:00,5.37657,5.37767,5.37533,5.3769,17000000.0
2007-07-20 20:10:00,5.37746,5.37774,5.37596,5.37698,10000000.0
2007-07-20 20:11:00,5.37611,5.37785,5.37598,5.37785,13000000.0
2007-07-20 20:12:00,5.37696,5.37749,5.37599,5.377,15000000.0
2007-07-20 20:13:00,5.37658,5.37765,5.37619,5.37758,13000000.0
2007-07-20 20:14:00,5.37675,5.37734,5.37653,5.37682,8000000.0
2007-07-20 20:15:00,5.37745,5.37745,5.37666,5.37701,10000000.0
2007-07-20 20:16:00,5.37716,5.37739,5.37639,5.37639,14000000.0
2007-07-20 20:17:00,5.37579,5.3771,5.37579,5.3771,13000000.0
2007-07-20 20:18:00,5.3771,5.3771,5.37618,5.3766,7000000.0
2007-07-20 20:19:00,5.37564,5.37738,5.37564,5.37592,11000000.0
2007-07-20 20:20:00,5.37607,5.37762,5.37572,5.37762,19000000.0
2007-07-20 20:21:00,5.37587,5.3768,5.37578,5.37627,11000000.0
2007-07-20 20:22:00,5.37626,5.37711,5.37592,5.37699,11000000.0
2007-07-20 20:23:00,5.37679,5.37744,5.37638,5.37638,13000000.0
2007-07-20 20:24:00,5.37744,5.37744,5.37617,5.37679,9000000.0
2007-07-20 20:25:00,5.37676,5.37711,5.37623,5.37678,18000000.0
2007-07-20 20:26:00,5.37718,5.37759,5.37649,5.37649,7000000.0
2007-07-20 20:27:00,5.37724,5.37766,5.37663,5.37766,9000000.0
2007-07-20 20:28:00,5.37754,5.37764,5.37603,5.37603,13000000.0
2007-07-20 20:29:00,5.37673,5.37766,5.37621,5.37763,14000000.0
2007-07-20 20:30:00,5.37636,5.3774,5.3754,5.37714,16000000.0
2007-07-20 20:31:00,5.37637,5.37714,5.37588,5.37647,22000000.0
2007-07-20 20:32:00,5.37555,5.37734,5.37555,5.37711,12000000.0
2007-07-20 20:33:00,5.37634,5.3768,5.37579,5.37657,13000000.0
2007-07-20 20:34:00,5.37691,5.37691,5.3757,5.37681,15000000.0
2007-07-20 20:35:00,5.37635,5.37731,5.37618,5.37648,16000000.0
2007-07-20 20:36:00,5.37555,5.37715,5.37555,5.37661,15000000.0
2007-07-20 20:37:00,5.37665,5.37718,5.37596,5.37638,14000000.0
2007-07-20 20:38:00,5.37645,5.37729,5.376,5.37729,13000000.0
2007-07-20 20:39:00,5.37791,5.37791,5.37625,5.37773,18000000.0
2007-07-20 20:40:00,5.37709,5.37763,5.37644,5.37763,14000000.0
2007-07-20 20:41:00,5.37681,5.37782,5.37625,5.37782,18000000.0
2007-07-20 20:42:00,5.37777,5.37777,5.37637,5.37752,12000000.0
2007-07-20 20:43:00,5.37732,5.37779,5.37568,5.37568,18000000.0
2007-07-20 20:44:00,5.37627,5.37719,5.37571,5.3771,18000000.0
2007-07-20 20:45:00,5.37587,5.37699,5.37587,5.37699,11000000.0
2007-07-20 20:46:00,5.37662,5.3771,5.37608,5.37615,18000000.0
2007-07-20 20:47:00,5.37645,5.37698,5.37601,5.37651,20000000.0
2007-07-20 20:48:00,5.37552,5.37698,5.37537,5.37609,17000000.0
2007-07-20 20:49:00,5.37605,5.37685,5.37535,5.3761,16000000.0
2007-07-20 20:50:00,5.37704,5.37704,5.37561,5.37631,8000000.0
2007-07-20 20:51:00,5.37703,5.37703,5.37576,5.37576,8000000.0
2007-07-20 20:52:00,5.37695,5.37695,5.3748,5.3748,12000000.0
2007-07-20 20:53:00,5.37528,5.37631,5.37511,5.37553,16000000.0
2007-07-20 20:54:00,5.37651,5.37653,5.37463,5.37463,15000000.0
2007-07-20 20:55:00,5.3763,5.37636,5.37534,5.37534,16000000.0
2007-07-20 20:56:00,5.37656,5.37668,5.37592,5.37623,7000000.0
2007-07-20 20:57:00,5.37591,5.37702,5.37571,5.37633,14000000.0
2007-07-20 20:58:00,5.37644,5.37696,5.37627,5.37656,10000000.0
2007-07-20 20:59:00,5.37734,5.37757,5.37613,5.37613,11000000.0
2007-07-20 21:00:00,5.37697,5.37815,5.37682,5.37788,14000000.0
2007-07-20 21:01:00,5.37761,5.37841,5.3767,5.37841,12000000.0
2007-07-20 21:02:00,5.37774,5.37793,5.37616,5.37728,17000000.0
2007-07-20 21:03:00,5.37662,5.3776,5.37637,5.37637,11000000.0
2007-07-20 21:04:00,5.37662,5.37752,5.37622,5.37622,10000000.0
2007-07-20 21:05:00,5.37739,5.37777,5.37618,5.37722,8000000.0
2007-07-20 21:06:00,5.37764,5.37828,5.37694,5.37756,13000000.0
2007-07-20 21:07:00,5.37673,5.37717,5.37625,5.377,14000000.0
2007-07-20 21:08:00,5.37617,5.37711,5.37574,5.37679,8000000.0
2007-07-20 21:09:00,5.37613,5.37691,5.37501,5.37524,13000000.0
2007-07-20 21:10:00,5.37464,5.37582,5.37464,5.37531,17000000.0
2007-07-20 21:11:00,5.37536,5.37593,5.37509,5.37556,15000000.0
2007-07-20 21:12:00,5.3757,5.37602,5.37521,5.37554,11000000.0
2007-07-20 21:13:00,5.37511,5.37596,5.37511,5.3758,12000000.0
2007-07-20 21:14:00,5.37552,5.37783,5.37528,5.37783,14000000.0
2007-07-20 21:15:00,5.37693,5.37796,5.37655,5.37723,13000000.0
2007-07-20 21:16:00,5.37676,5.37829,5.37672,5.3775,12000000.0
2007-07-20 21:17:00,5.37789,5.37835,5.37702,5.37782,16000000.0
2007-07-20 21:18:00,5.37643,5.37781,5.37643,5.37742,15000000.0
2007-07-20 21:19:00,5.37665,5.37764,5.37584,5.37655,15000000.0
2007-07-20 21:20:00,5.37705,5.37772,5.37665,5.37705,8000000.0
2007-07-20 21:21:00,5.37718,5.37719,5.3764,5.3764,17000000.0
2007-07-20 21:22:00,5.37746,5.37768,5.37627,5.37699,11000000.0
2007-07-20 21:23:00,5.37582,5.37632,5.37575,5.3759,23000000.0
2007-07-20 21:24:00,5.37768,5.37768,5.37623,5.37661,13000000.0
2007-07-20 21:25:00,5.37679,5.3773,5.37602,5.37668,15000000.0
2007-07-20 21:26:00,5.37807,5.37807,5.37652,5.37673,10000000.0
2007-07-20 21:27:00,5.37711,5.3775,5.37649,5.37668,10000000.0
2007-07-20 21:28:00,5.3765,5.37694,5.37613,5.37649,13000000.0
2007-07-20 21:29:00,5.37709,5.37731,5.3767,5.37689,10000000.0
2007-07-20 21:30:00,5.37619,5.37722,5.37612,5.37657,16000000.0
2007-07-20 21:31:00,5.37725,5.37757,5.37591,5.37651,18000000.0
2007-07-20 21:32:00,5.37709,5.37735,5.37569,5.3764,15000000.0
2007-07-20 21:33:00,5.37652,5.37663,5.37599,5.37637,13000000.0
2007-07-20 21:34:00,5.37653,5.37707,5.37612,5.3769,9000000.0
2007-07-20 21:35:00,5.37686,5.37705,5.37637,5.37696,8000000.0
2007-07-20 21:36:00,5.37541,5.37684,5.37541,5.3762,18000000.0
2007-07-20 21:37:00,5.37549,5.37669,5.37533,5.37533,22000000.0
2007-07-20 21:38:00,5.37714,5.37714,5.37632,5.37632,9000000.0
2007-07-20 21:39:00,5.37709,5.37709,5.37642,5.37642,11000000.0
2007-07-20 21:40:00,5.37695,5.37695,5.37675,5.37688,19000000.0
2007-07-20 21:41:00,5.37545,5.37678,5.37545,5.37678,12000000.0
2007-07-20 21:42:00,5.37642,5.37642,5.37541,5.37541,11000000.0
2007-07-20 21:43:00,5.37752,5.37752,5.37631,5.377,14000000.0
2007-07-20 21:44:00,5.37651,5.37746,5.37602,5.37615,13000000.0
2007-07-20 21:45:00,5.37588,5.37647,5.37527,5.37542,12000000.0
2007-07-20 21:46:00,5.37681,5.37766,5.37605,5.37605,14000000.0
2007-07-20 21:47:00,5.37666,5.37683,5.37537,5.37652,17000000.0
2007-07-20 21:48:00,5.3774,5.37753,5.37579,5.37696,16000000.0
2007-07-20 21:49:00,5.37739,5.37739,5.37563,5.37592,14000000.0
2007-07-20 21:50:00,5.37639,5.37682,5.37508,5.37568,13000000.0
2007-07-20 21:51:00,5.37544,5.37675,5.37504,5.37554,14000000.0
2007-07-20 21:52:00,5.3749,5.37702,5.3749,5.37702,17000000.0
2007-07-20 21:53:00,5.37654,5.37681,5.37648,5.37659,27000000.0
2007-07-20 21:54:00,5.3748,5.37559,5.37464,5.37529,10000000.0
2007-07-20 21:55:00,5.3756,5.37669,5.37493,5.37622,8000000.0
2007-07-20 21:56:00,5.37517,5.37665,5.37466,5.3757,16000000.0
2007-07-20 21:57:00,5.37523,5.37618,5.37496,5.37618,18000000.0
2007-07-20 21:58:00,5.37572,5.37588,5.37464,5.37581,18000000.0
2007-07-20 21:59:00,5.3761,5.37659,5.37463,5.37482,17000000.0
2007-07-20 22:00:00,5.37558,5.37583,5.37513,5.37535,9000000.0
2007-07-20 22:01:00,5.37612,5.37617,5.37465,5.37465,22000000.0
2007-07-20 22:02:00,5.37556,5.37601,5.37475,5.37517,11000000.0
2007-07-20 22:03:00,5.37606,5.37622,5.37475,5.37475,16000000.0
2007-07-20 22:04:00,5.3754,5.37604,5.37472,5.37472,12000000.0
2007-07-20 22:05:00,5.37589,5.37592,5.375,5.37551,7000000.0
2007-07-20 22:06:00,5.37682,5.37682,5.37525,5.37641,15000000.0
2007-07-20 22:07:00,5.3757,5.37675,5.37506,5.3756,19000000.0
2007-07-20 22:08:00,5.37548,5.37631,5.37526,5.37631,11000000.0
2007-07-20 22:09:00,5.37517,5.37613,5.37517,5.37581,10000000.0
2007-07-20 22:10:00,5.37524,5.37616,5.37473,5.37545,10000000.0
2007-07-20 22:11:00,5.37614,5.37685,5.37463,5.37636,18000000.0
2007-07-20 22:12:00,5.37492,5.37604,5.37492,5.37493,11000000.0
2007-07-20 22:13:00,5.37608,5.37692,5.37503,5.37692,14000000.0
2007-07-20 22:14:00,5.37481,5.37688,5.37481,5.37596,24000000.0
2007-07-20 22:15:00,5.37548,5.37652,5.37505,5.37652,13000000.0
2007-07-20 22:16:00,5.37531,5.37725,5.37531,5.37556,13000000.0
2007-07-20 22:17:00,5.37702,5.37702,5.37561,5.37561,8000000.0
2007-07-20 22:18:00,5.37632,5.37648,5.37507,5.37592,13000000.0
2007-07-20 22:19:00,5.37731,5.37744,5.37582,5.37729,14000000.0
2007-07-20 22:20:00,5.37582,5.37733,5.37562,5.37582,21000000.0
2007-07-20 22:21:00,5.37501,5.3763,5.37501,5.3763,13000000.0
2007-07-20 22:22:00,5.37596,5.37638,5.37504,5.37572,12000000.0
2007-07-20 22:23:00,5.3775,5.3775,5.37534,5.37534,18000000.0
2007-07-20 22:24:00,5.37815,5.37815,5.37795,5.37795,14000000.0
2007-07-20 22:25:00,5.37658,5.37658,5.37532,5.37532,13000000.0
2007-07-20 22:26:00,5.37652,5.37652,5.37511,5.37511,13000000.0
2007-07-20 22:27:00,5.37621,5.37636,5.37483,5.37521,16000000.0
2007-07-20 22:28:00,5.37553,5.37629,5.37437,5.37548,13000000.0
2007-07-20 22:29:00,5.37481,5.37583,5.37412,5.37506,21000000.0
2007-07-20 22:30:00,5.37482,5.3752,5.37372,5.3743,17000000.0
2007-07-20 22:31:00,5.37534,5.37554,5.37457,5.37457,10000000.0
2007-07-20 22:32:00,5.37452,5.37761,5.37452,5.37706,13000000.0
2007-07-20 22:33:00,5.3749,5.37738,5.37477,5.37505,13000000.0
2007-07-20 22:34:00,5.37569,5.37604,5.37468,5.37468,13000000.0
2007-07-20 22:35:00,5.3755,5.37572,5.37427,5.37514,19000000.0
2007-07-20 22:36:00,5.37545,5.37673,5.37446,5.37466,14000000.0
2007-07-20 22:37:00,5.37704,5.37807,5.37489,5.37807,17000000.0
2007-07-20 22:38:00,5.37674,5.37674,5.37516,5.37568,9000000.0
2007-07-20 22:39:00,5.37408,5.37592,5.37408,5.37495,20000000.0
2007-07-20 22:40:00,5.37782,5.37782,5.3751,5.37573,13000000.0
2007-07-20 22:41:00,5.37623,5.37762,5.37538,5.37713,13000000.0
2007-07-20 22:42:00,5.37416,5.37423,5.37398,5.3741,10000000.0
2007-07-20 22:43:00,5.37593,5.37593,5.37408,5.37515,15000000.0
2007-07-20 22:44:00,5.37602,5.37803,5.37599,5.37599,16000000.0
2007-07-20 22:45:00,5.37599,5.37691,5.37428,5.37428,14000000.0
2007-07-20 22:46:00,5.37492,5.37559,5.37425,5.37515,12000000.0
2007-07-20 22:47:00,5.37492,5.37566,5.37459,5.37527,7000000.0
2007-07-20 22:48:00,5.37394,5.37755,5.37389,5.37502,16000000.0
2007-07-20 22:49:00,5.37479,5.3782,5.37432,5.3782,10000000.0
2007-07-20 22:50:00,5.37393,5.3748,5.37321,5.37396,15000000.0
2007-07-20 22:51:00,5.37399,5.37739,5.37399,5.37514,17000000.0
2007-07-20 22:52:00,5.37342,5.37422,5.37342,5.3737,10000000.0
2007-07-20 22:53:00,5.37422,5.37496,5.37314,5.37383,20000000.0
2007-07-20 22:54:00,5.37505,5.37505,5.37356,5.37496,10000000.0
2007-07-20 22:55:00,5.37603,5.3769,5.37447,5.3758,12000000.0
2007-07-20 22:56:00,5.37414,5.37511,5.37414,5.37511,9000000.0
2007-07-20 22:57:00,5.37532,5.37548,5.37449,5.37548,18000000.0
2007-07-20 22:58:00,5.37528,5.37554,5.37413,5.37554,13000000.0
2007-07-20 22:59:00,5.37587,5.37605,5.37468,5.37488,10000000.0
2007-07-23 02:00:00,5.37011,5.37057,5.36941,5.37032,16000000.0
2007-07-23 02:01:00,5.37037,5.37085,5.36972,5.37058,21000000.0
2007-07-23 02:02:00,5.37107,5.37149,5.37011,5.37037,10000000.0
2007-07-23 02:03:00,5.36944,5.37066,5.36943,5.37066,8000000.0
2007-07-23 02:04:00,5.36934,5.37084,5.36934,5.37084,14000000.0
2007-07-23 02:05:00,5.36938,5.36945,5.36925,5.36925,14000000.0
2007-07-23 02:06:00,5.37082,5.37121,5.37025,5.37094,15000000.0
2007-07-23 02:07:00,5.37025,5.37045,5.37025,5.37025,10000000.0
2007-07-23 02:08:00,5.37108,5.37117,5.37006,5.37041,16000000.0
2007-07-23 02:09:00,5.37125,5.3713,5.37005,5.3713,18000000.0
2007-07-23 02:10:00,5.37188,5.3722,5.37086,5.37203,16000000.0
2007-07-23 02:11:00,5.37238,5.37269,5.37132,5.37132,14000000.0
2007-07-23 02:12:00,5.37209,5.37238,5.37161,5.37215,10000000.0
2007-07-23 02:13:00,5.37274,5.37276,5.37188,5.37235,15000000.0
2007-07-23 02:14:00,5.3719,5.37256,5.3709,5.37131,19000000.0
2007-07-23 02:15:00,5.37216,5.37259,5.37139,5.3723,12000000.0
2007-07-23 02:16:00,5.37137,5.37237,5.37114,5.3718,18000000.0
2007-07-23 02:17:00,5.37187,5.3723,5.37127,5.37204,14000000.0
2007-07-23 02:18:00,5.37231,5.37231,5.3709,5.37221,12000000.0
2007-07-23 02:19:00,5.37058,5.37218,5.37058,5.37132,14000000.0
2007-07-23 02:20:00,5.37205,5.37259,5.3716,5.37232,13000000.0
2007-07-23 02:21:00,5.37269,5.37269,5.37151,5.37186,15000000.0
2007-07-23 02:22:00,5.373,5.37374,5.37206,5.37259,13000000.0
2007-07-23 02:23:00,5.37235,5.3732,5.37194,5.37276,16000000.0
2007-07-23 02:24:00,5.37333,5.37333,5.37193,5.37193,17000000.0
2007-07-23 02:25:00,5.37179,5.37193,5.37163,5.37188,10000000.0
2007-07-23 02:26:00,5.37286,5.37286,5.37174,5.37184,13000000.0
2007-07-23 02:27:00,5.37311,5.37311,5.37163,5.37206,7000000.0
2007-07-23 02:28:00,5.37158,5.37242,5.37118,5.37242,9000000.0
2007-07-23 02:29:00,5.37281,5.37281,5.37173,5.37199,20000000.0
2007-07-23 02:30:00,5.37279,5.37279,5.37135,5.37135,11000000.0
2007-07-23 02:31:00,5.37262,5.3727,5.37133,5.37253,9000000.0
2007-07-23 02:32:00,5.3732,5.37364,5.37243,5.37364,13000000.0
2007-07-23 02:33:00,5.37303,5.37333,5.37197,5.37242,14000000.0
2007-07-23 02:34:00,5.3735,5.3735,5.37174,5.37242,17000000.0
2007-07-23 02:35:00,5.37234,5.37234,5.37163,5.37203,15000000.0
2007-07-23 02:36:00,5.37262,5.37299,5.37159,5.3721,14000000.0
2007-07-23 02:37:00,5.37243,5.3727,5.37171,5.3718,13000000.0
2007-07-23 02:38:00,5.37239,5.37304,5.37218,5.37236,14000000.0
2007-07-23 02:39:00,5.37323,5.37349,5.37237,5.37295,15000000.0
2007-07-23 02:40:00,5.37387,5.37396,5.3737,5.37388,12000000.0
2007-07-23 02:41:00,5.37312,5.3734,5.37263,5.37296,13000000.0
2007-07-23 02:42:00,5.37391,5.37391,5.3724,5.3738,16000000.0
2007-07-23 02:43:00,5.37364,5.37364,5.37228,5.37273,18000000.0
2007-07-23 02:44:00,5.37364,5.37398,5.37266,5.37398,10000000.0
2007-07-23 02:45:00,5.37386,5.37386,5.37267,5.3729,14000000.0
2007-07-23 02:46:00,5.37355,5.37355,5.37255,5.37271,18000000.0
2007-07-23 02:47:00,5.37363,5.37363,5.37206,5.37293,17000000.0
2007-07-23 02:48:00,5.37374,5.37374,5.3722,5.37226,7000000.0
2007-07-23 02:49:00,5.37302,5.37305,5.37253,5.37264,13000000.0
2007-07-23 02:50:00,5.37285,5.37305,5.37285,5.37305,14000000.0
2007-07-23 02:51:00,5.37279,5.3731,5.37192,5.37253,15000000.0
2007-07-23 02:52:00,5.37239,5.37281,5.37142,5.37192,15000000.0
2007-07-23 02:53:00,5.37216,5.37216,5.37126,5.37215,9000000.0
2007-07-23 02:54:00,5.37244,5.37244,5.37087,5.3721,13000000.0
2007-07-23 02:55:00,5.37184,5.37184,5.37081,5.37146,11000000.0
2007-07-23 02:56:00,5.37076,5.37162,5.3703,5.37147,18000000.0
2007-07-23 02:57:00,5.37166,5.37166,5.37004,5.37052,13000000.0
2007-07-23 02:58:00,5.37128,5.37128,5.36971,5.37051,9000000.0
2007-07-23 02:59:00,5.37067,5.37083,5.36907,5.3694,14000000.0
2007-07-23 03:00:00,5.36947,5.37061,5.36947,5.37061,11000000.0
2007-07-23 03:01:00,5.37017,5.37066,5.37017,5.3704,11000000.0
2007-07-23 03:02:00,5.37084,5.37156,5.37031,5.37128,11000000.0
2007-07-23 03:03:00,5.37183,5.37183,5.37056,5.37137,23000000.0
2007-07-23 03:04:00,5.37177,5.37184,5.37107,5.37152,11000000.0
2007-07-23 03:05:00,5.37059,5.37223,5.37059,5.37223,17000000.0
2007-07-23 03:06:00,5.37196,5.37213,5.37096,5.37116,9000000.0
2007-07-23 03:07:00,5.37159,5.37272,5.37128,5.37271,15000000.0
2007-07-23 03:08:00,5.37169,5.37288,5.37153,5.37277,12000000.0
2007-07-23 03:09:00,5.37269,5.37335,5.37226,5.37292,15000000.0
2007-07-23 03:10:00,5.37292,5.37352,5.37207,5.37243,19000000.0
2007-07-23 03:11:00,5.37299,5.37327,5.37177,5.37316,15000000.0
2007-07-23 03:12:00,5.37255,5.37275,5.37255,5.37275,18000000.0
2007-07-23 03:13:00,5.37307,5.37307,5.37147,5.37215,18000000.0
2007-07-23 03:14:00,5.37229,5.37243,5.37153,5.37179,10000000.0
2007-07-23 03:15:00,5.37082,5.37224,5.37068,5.37202,7000000.0
2007-07-23 03:16:00,5.3708,5.37163,5.3701,5.37163,8000000.0
2007-07-23 03:17:00,5.37079,5.37122,5.36999,5.37093,10000000.0
2007-07-23 03:18:00,5.37063,5.37063,5.3688,5.3688,15000000.0
2007-07-23 03:19:00,5.36938,5.36978,5.36894,5.36976,10000000.0
2007-07-23 03:20:00,5.36869,5.37068,5.36869,5.36995,16000000.0
2007-07-23 03:21:00,5.36935,5.37097,5.36935,5.37038,11000000.0
2007-07-23 03:22:00,5.37024,5.37075,5.37001,5.37045,10000000.0
2007-07-23 03:23:00,5.37095,5.37097,5.36948,5.36972,12000000.0
2007-07-23 03:24:00,5.37094,5.37151,5.36966,5.37147,13000000.0
2007-07-23 03:25:00,5.37018,5.37165,5.36987,5.3709,11000000.0
2007-07-23 03:26:00,5.37084,5.37262,5.37084,5.37262,13000000.0
2007-07-23 03:27:00,5.37289,5.37289,5.37125,5.37234,14000000.0
2007-07-23 03:28:00,5.37228,5.3731,5.37206,5.37286,18000000.0
2007-07-23 03:29:00,5.37331,5.37371,5.37225,5.37282,15000000.0
2007-07-23 03:30:00,5.37336,5.37366,5.37212,5.37212,10000000.0
2007-07-23 03:31:00,5.37301,5.37314,5.37211,5.3728,13000000.0
2007-07-23 03:32:00,5.37311,5.37334,5.37205,5.37205,16000000.0
2007-07-23 03:33:00,5.37117,5.37232,5.37117,5.37196,13000000.0
2007-07-23 03:34:00,5.37225,5.37235,5.37133,5.37226,16000000.0
2007-07-23 03:35:00,5.37241,5.37241,5.37116,5.37192,10000000.0
2007-07-23 03:36:00,5.37136,5.37239,5.37111,5.37225,11000000.0
2007-07-23 03:37:00,5.37166,5.37208,5.37152,5.37208,13000000.0
2007-07-23 03:38:00,5.37087,5.37207,5.37087,5.37168,13000000.0
2007-07-23 03:39:00,5.37248,5.37272,5.37174,5.37205,13000000.0
2007-07-23 03:40:00,5.37293,5.37293,5.37114,5.37213,12000000.0
2007-07-23 03:41:00,5.37195,5.3727,5.37125,5.37202,16000000.0
2007-07-23 03:42:00,5.37225,5.37262,5.37123,5.37205,21000000.0
2007-07-23 03:43:00,5.37203,5.3725,5.3712,5.37188,18000000.0
2007-07-23 03:44:00,5.37266,5.37266,5.37137,5.37189,15000000.0
2007-07-23 03:45:00,5.37233,5.37252,5.37164,5.37252,9000000.0
2007-07-23 03:46:00,5.37169,5.37295,5.37169,5.37295,8000000.0
2007-07-23 03:47:00,5.37262,5.37262,5.37164,5.37213,11000000.0
2007-07-23 03:48:00,5.3726,5.37274,5.37128,5.37216,9000000.0
2007-07-23 03:49:00,5.37297,5.3731,5.37212,5.37274,16000000.0
2007-07-23 03:50:00,5.37309,5.37354,5.3724,5.3735,19000000.0
2007-07-23 03:51:00,5.37324,5.37324,5.37206,5.37294,9000000.0
2007-07-23 03:52:00,5.37293,5.37361,5.37229,5.37361,19000000.0
2007-07-23 03:53:00,5.3732,5.3732,5.37174,5.37174,10000000.0
2007-07-23 03:54:00,5.3727,5.37335,5.37228,5.37267,17000000.0
2007-07-23 03:55:00,5.37266,5.37319,5.37202,5.37255,16000000.0
2007-07-23 03:56:00,5.37242,5.37276,5.37242,5.37254,7000000.0
2007-07-23 03:57:00,5.37343,5.37399,5.37273,5.37313,11000000.0
2007-07-23 03:58:00,5.37333,5.37371,5.37197,5.37231,12000000.0
2007-07-23 03:59:00,5.37372,5.37374,5.37258,5.37374,17000000.0
2007-07-23 04:00:00,5.37347,5.37371,5.37266,5.37277,12000000.0
2007-07-23 04:01:00,5.3728,5.37299,5.37196,5.37237,16000000.0
2007-07-23 04:02:00,5.37311,5.37348,5.37195,5.37195,14000000.0
2007-07-23 04:03:00,5.37345,5.37349,5.37195,5.37195,12000000.0
2007-07-23 04:04:00,5.37327,5.37345,5.37225,5.37339,16000000.0
2007-07-23 04:05:00,5.37342,5.37342,5.3731,5.37342,13000000.0
2007-07-23 04:06:00,5.37266,5.37324,5.37227,5.37249,16000000.0
2007-07-23 04:07:00,5.37327,5.37358,5.37232,5.37232,13000000.0
2007-07-23 04:08:00,5.37337,5.37384,5.37244,5.37317,14000000.0
2007-07-23 04:09:00,5.3736,5.3736,5.37255,5.37264,10000000.0
2007-07-23 04:10:00,5.37355,5.37355,5.37259,5.37297,12000000.0
2007-07-23 04:11:00,5.37363,5.37374,5.37274,5.37316,14000000.0
2007-07-23 04:12:00,5.37272,5.37356,5.37231,5.37352,19000000.0
2007-07-23 04:13:00,5.37333,5.37362,5.37236,5.37292,20000000.0
2007-07-23 04:14:00,5.37366,5.37366,5.37209,5.37241,12000000.0
2007-07-23 04:15:00,5.37337,5.37337,5.37233,5.37275,8000000.0
2007-07-23 04:16:00,5.3724,5.37316,5.37207,5.37211,13000000.0
2007-07-23 04:17:00,5.37239,5.37308,5.37175,5.37249,15000000.0
2007-07-23 04:18:00,5.37303,5.37303,5.37196,5.37285,9000000.0
2007-07-23 04:19:00,5.37257,5.37285,5.37183,5.37223,12000000.0
2007-07-23 04:20:00,5.37261,5.37279,5.37223,5.37236,9000000.0
2007-07-23 04:21:00,5.37196,5.37219,5.37191,5.37204,17000000.0
2007-07-23 04:22:00,5.37224,5.37234,5.37208,5.37208,14000000.0
2007-07-23 04:23:00,5.37281,5.37288,5.37182,5.37182,10000000.0
2007-07-23 04:24:00,5.37246,5.37272,5.3716,5.37204,12000000.0
2007-07-23 04:25:00,5.37324,5.37324,5.37157,5.37212,10000000.0
2007-07-23 04:26:00,5.37314,5.37318,5.37292,5.37309,7000000.0
2007-07-23 04:27:00,5.37279,5.37293,5.37192,5.37228,15000000.0
2007-07-23 04:28:00,5.37248,5.3729,5.37202,5.37234,7000000.0
2007-07-23 04:29:00,5.37183,5.37296,5.37183,5.37244,14000000.0
2007-07-23 04:30:00,5.37273,5.37273,5.37165,5.37216,11000000.0
2007-07-23 04:31:00,5.37211,5.37259,5.37127,5.37222,15000000.0
2007-07-23 04:32:00,5.37244,5.37244,5.37142,5.37214,17000000.0
2007-07-23 04:33:00,5.37244,5.37265,5.37159,5.37246,14000000.0
2007-07-23 04:34:00,5.37276,5.37278,5.37171,5.37222,9000000.0
2007-07-23 04:35:00,5.37245,5.37292,5.37158,5.3728,12000000.0
2007-07-23 04:36:00,5.3731,5.37327,5.37193,5.37277,12000000.0
2007-07-23 04:37:00,5.37279,5.37312,5.37212,5.37305,12000000.0
2007-07-23 04:38:00,5.37356,5.37356,5.37327,5.37327,11000000.0
2007-07-23 04:39:00,5.37346,5.37373,5.37237,5.37287,17000000.0
2007-07-23 04:40:00,5.37279,5.37328,5.37231,5.37297,9000000.0
2007-07-23 04:41:00,5.37283,5.37331,5.37233,5.37241,10000000.0
2007-07-23 04:42:00,5.37399,5.37411,5.3725,5.37359,8000000.0
2007-07-23 04:43:00,5.37353,5.37364,5.37261,5.37327,18000000.0
2007-07-23 04:44:00,5.37365,5.37387,5.37271,5.37305,9000000.0
2007-07-23 04:45:00,5.37233,5.37314,5.37218,5.37286,9000000.0
2007-07-23 04:46:00,5.37305,5.3731,5.37283,5.37298,16000000.0
2007-07-23 04:47:00,5.37381,5.37381,5.37219,5.37257,12000000.0
2007-07-23 04:48:00,5.37347,5.37347,5.37248,5.37288,10000000.0
2007-07-23 04:49:00,5.37291,5.3737,5.37291,5.37344,16000000.0
2007-07-23 04:50:00,5.37348,5.37348,5.37246,5.37259,16000000.0
2007-07-23 04:51:00,5.3733,5.3733,5.37216,5.37259,20000000.0
2007-07-23 04:52:00,5.3728,5.37299,5.37265,5.37281,13000000.0
2007-07-23 04:53:00,5.37281,5.37292,5.37265,5.37265,11000000.0
2007-07-23 04:54:00,5.37272,5.37272,5.37205,5.37243,11000000.0
2007-07-23 04:55:00,5.37279,5.37344,5.37196,5.37344,12000000.0
2007-07-23 04:56:00,5.37337,5.37337,5.37208,5.37316,16000000.0
2007-07-23 04:57:00,5.37335,5.37335,5.37313,5.37329,7000000.0
2007-07-23 04:58:00,5.3732,5.3732,5.37176,5.37176,13000000.0
2007-07-23 04:59:00,5.37326,5.37345,5.3725,5.37286,17000000.0
2007-07-23 05:00:00,5.37251,5.37318,5.37212,5.37238,10000000.0
2007-07-23 05:01:00,5.3728,5.37302,5.37131,5.37264,13000000.0
2007-07-23 05:02:00,5.37284,5.37322,5.37192,5.37238,18000000.0
2007-07-23 05:03:00,5.37234,5.37263,5.37136,5.37136,9000000.0
2007-07-23 05:04:00,5.37274,5.37285,5.37154,5.37242,12000000.0
2007-07-23 05:05:00,5.37254,5.37278,5.37178,5.37201,10000000.0
2007-07-23 05:06:00,5.37262,5.37267,5.37132,5.37136,20000000.0
2007-07-23 05:07:00,5.37206,5.37237,5.37153,5.37214,10000000.0
2007-07-23 05:08:00,5.37163,5.3731,5.3716,5.37264,17000000.0
2007-07-23 05:09:00,5.37199,5.37336,5.37199,5.37249,15000000.0
2007-07-23 05:10:00,5.37306,5.37306,5.37162,5.37262,10000000.0
2007-07-23 05:11:00,5.37224,5.3731,5.37189,5.37189,16000000.0
2007-07-23 05:12:00,5.37261,5.37291,5.3723,5.37251,7000000.0
2007-07-23 05:13:00,5.37254,5.37306,5.37198,5.3721,12000000.0
2007-07-23 05:14:00,5.37218,5.37313,5.37218,5.37277,14000000.0
2007-07-23 05:15:00,5.37275,5.37281,5.37255,5.37275,16000000.0
2007-07-23 05:16:00,5.37289,5.37358,5.37242,5.37358,15000000.0
2007-07-23 05:17:00,5.37368,5.37381,5.37353,5.37376,10000000.0
2007-07-23 05:18:00,5.37357,5.37388,5.37357,5.37371,13000000.0
2007-07-23 05:19:00,5.37354,5.37381,5.3735,5.37381,13000000.0
2007-07-23 05:20:00,5.37384,5.37389,5.37361,5.37373,20000000.0
2007-07-23 05:21:00,5.37387,5.37393,5.37367,5.3738,9000000.0
2007-07-23 05:22:00,5.3725,5.37351,5.3724,5.37351,17000000.0
2007-07-23 05:23:00,5.37192,5.37346,5.37192,5.37346,14000000.0
2007-07-23 05:24:00,5.37283,5.37348,5.37199,5.37335,19000000.0
2007-07-23 05:25:00,5.37316,5.37316,5.37173,5.37262,13000000.0
2007-07-23 05:26:00,5.37286,5.37286,5.37168,5.37268,13000000.0
2007-07-23 05:27:00,5.37291,5.37302,5.37174,5.37201,13000000.0
2007-07-23 05:28:00,5.37339,5.37339,5.37206,5.37304,10000000.0
2007-07-23 05:29:00,5.37328,5.37328,5.37146,5.37246,17000000.0
2007-07-23 05:30:00,5.37312,5.37312,5.37196,5.37279,21000000.0
2007-07-23 05:31:00,5.37201,5.37275,5.37166,5.37182,13000000.0
2007-07-23 05:32:00,5.3729,5.37292,5.37155,5.3721,16000000.0
2007-07-23 05:33:00,5.37185,5.37292,5.37149,5.37292,13000000.0
2007-07-23 05:34:00,5.37262,5.37304,5.37185,5.37231,13000000.0
2007-07-23 05:35:00,5.37278,5.37326,5.37188,5.37188,14000000.0
2007-07-23 05:36:00,5.37247,5.37334,5.37237,5.37334,18000000.0
2007-07-23 05:37:00,5.37329,5.37329,5.37197,5.37296,12000000.0
2007-07-23 05:38:00,5.37229,5.37311,5.37181,5.37311,13000000.0
2007-07-23 05:39:00,5.37297,5.37356,5.37297,5.37348,21000000.0
2007-07-23 05:40:00,5.37356,5.37362,5.37339,5.3735,14000000.0
2007-07-23 05:41:00,5.37335,5.37357,5.37333,5.37355,13000000.0
2007-07-23 05:42:00,5.37343,5.37343,5.37234,5.37338,8000000.0
2007-07-23 05:43:00,5.37191,5.37348,5.37191,5.3731,13000000.0
2007-07-23 05:44:00,5.37326,5.37326,5.37193,5.37231,13000000.0
2007-07-23 05:45:00,5.37307,5.37307,5.37196,5.37249,24000000.0
2007-07-23 05:46:00,5.3727,5.3727,5.3717,5.37243,14000000.0
2007-07-23 05:47:00,5.37266,5.37294,5.37142,5.37242,11000000.0
2007-07-23 05:48:00,5.37279,5.37279,5.37158,5.37158,18000000.0
2007-07-23 05:49:00,5.37294,5.37294,5.37145,5.37243,10000000.0
2007-07-23 05:50:00,5.37117,5.37125,5.37105,5.37105,10000000.0
2007-07-23 05:51:00,5.37234,5.37236,5.37169,5.37201,11000000.0
2007-07-23 05:52:00,5.3723,5.37298,5.37169,5.37223,19000000.0
2007-07-23 05:53:00,5.37233,5.37233,5.37189,5.37203,15000000.0
2007-07-23 05:54:00,5.37265,5.37265,5.37187,5.37249,7000000.0
2007-07-23 05:55:00,5.37276,5.37288,5.37258,5.37263,12000000.0
2007-07-23 05:56:00,5.37256,5.37271,5.37173,5.37194,16000000.0
2007-07-23 05:57:00,5.37252,5.37275,5.37147,5.37233,11000000.0
2007-07-23 05:58:00,5.37263,5.37263,5.37137,5.37238,22000000.0
2007-07-23 05:59:00,5.37222,5.37234,5.3713,5.37184,9000000.0
2007-07-23 06:00:00,5.37244,5.37244,5.37124,5.37224,17000000.0
2007-07-23 06:01:00,5.37271,5.37275,5.37237,5.37247,18000000.0
2007-07-23 06:02:00,5.37258,5.37271,5.37165,5.37197,18000000.0
2007-07-23 06:03:00,5.37176,5.37202,5.37171,5.37202,16000000.0
2007-07-23 06:04:00,5.37283,5.37356,5.37217,5.37356,8000000.0
2007-07-23 06:05:00,5.37364,5.37371,5.37243,5.37292,10000000.0
2007-07-23 06:06:00,5.37296,5.37337,5.37235,5.37315,27000000.0
2007-07-23 06:07:00,5.37264,5.37319,5.37224,5.37278,17000000.0
2007-07-23 06:08:00,5.37329,5.37329,5.37228,5.37246,14000000.0
2007-07-23 06:09:00,5.3725,5.37318,5.37236,5.37293,13000000.0
2007-07-23 06:10:00,5.37347,5.37372,5.37335,5.37351,14000000.0
2007-07-23 06:11:00,5.37297,5.37306,5.37184,5.37225,16000000.0
2007-07-23 06:12:00,5.37227,5.37311,5.37196,5.37292,17000000.0
2007-07-23 06:13:00,5.37317,5.37317,5.37227,5.3729,14000000.0
2007-07-23 06:14:00,5.37307,5.37307,5.37171,5.37201,12000000.0
2007-07-23 06:15:00,5.37206,5.373,5.37206,5.37279,13000000.0
2007-07-23 06:16:00,5.3726,5.37281,5.3717,5.37246,14000000.0
2007-07-23 06:17:00,5.37254,5.373,5.37179,5.37247,11000000.0
2007-07-23 06:18:00,5.37289,5.37309,5.3721,5.37277,12000000.0
2007-07-23 06:19:00,5.37265,5.37272,5.37247,5.37259,19000000.0
2007-07-23 06:20:00,5.37289,5.37317,5.3722,5.37314,11000000.0
2007-07-23 06:21:00,5.37279,5.37339,5.37252,5.37308,9000000.0
2007-07-23 06:22:00,5.37277,5.37285,5.37265,5.37265,22000000.0
2007-07-23 06:23:00,5.37299,5.37318,5.37217,5.37272,18000000.0
2007-07-23 06:24:00,5.3732,5.3732,5.37205,5.37295,8000000.0
2007-07-23 06:25:00,5.37343,5.37357,5.37222,5.37326,9000000.0
2007-07-23 06:26:00,5.3734,5.37361,5.37224,5.37322,13000000.0
2007-07-23 06:27:00,5.37307,5.3736,5.37252,5.3736,15000000.0
2007-07-23 06:28:00,5.37288,5.37329,5.3724,5.37293,18000000.0
2007-07-23 06:29:00,5.37249,5.37287,5.37229,5.37229,16000000.0
2007-07-23 06:30:00,5.37275,5.37275,5.37255,5.37275,10000000.0
2007-07-23 06:31:00,5.37296,5.37314,5.37201,5.3722,13000000.0
2007-07-23 06:32:00,5.37212,5.37237,5.37204,5.37237,10000000.0
2007-07-23 06:33:00,5.37165,5.37165,5.37145,5.37165,10000000.0
2007-07-23 06:34:00,5.37314,5.37345,5.37172,5.37345,15000000.0
2007-07-23 06:35:00,5.37333,5.37398,5.37264,5.37398,13000000.0
2007-07-23 06:36:00,5.37211,5.37305,5.37183,5.37277,23000000.0
2007-07-23 06:37:00,5.37238,5.37277,5.37202,5.37206,11000000.0
2007-07-23 06:38:00,5.37332,5.37332,5.37138,5.37146,17000000.0
2007-07-23 06:39:00,5.37216,5.37285,5.37181,5.37226,8000000.0
2007-07-23 06:40:00,5.37311,5.37311,5.37246,5.37252,15000000.0
2007-07-23 06:41:00,5.37239,5.37293,5.3719,5.37251,15000000.0
2007-07-23 06:42:00,5.37263,5.37302,5.37172,5.37217,16000000.0
2007-07-23 06:43:00,5.37255,5.37275,5.37255,5.37255,12000000.0
2007-07-23 06:44:00,5.37352,5.37361,5.37233,5.37292,13000000.0
2007-07-23 06:45:00,5.37338,5.37338,5.37194,5.37194,14000000.0
2007-07-23 06:46:00,5.37331,5.37331,5.37201,5.3728,12000000.0
2007-07-23 06:47:00,5.37264,5.37291,5.37201,5.37262,11000000.0
2007-07-23 06:48:00,5.37311,5.37324,5.3722,5.37324,15000000.0
2007-07-23 06:49:00,5.37238,5.37295,5.37164,5.37295,17000000.0
2007-07-23 06:50:00,5.37324,5.37332,5.37209,5.37281,13000000.0
2007-07-23 06:51:00,5.37256,5.37339,5.37249,5.37301,8000000.0
2007-07-23 06:52:00,5.37362,5.37362,5.37238,5.37302,14000000.0
2007-07-23 06:53:00,5.37299,5.37378,5.37258,5.37283,13000000.0
2007-07-23 06:54:00,5.37369,5.37369,5.37242,5.37323,8000000.0
2007-07-23 06:55:00,5.37305,5.37325,5.37305,5.37317,10000000.0
2007-07-23 06:56:00,5.37405,5.37405,5.37272,5.37347,11000000.0
2007-07-23 06:57:00,5.37363,5.37385,5.37243,5.37341,17000000.0
2007-07-23 06:58:00,5.37351,5.37396,5.37283,5.37371,12000000.0
2007-07-23 06:59:00,5.37396,5.37416,5.37354,5.37407,14000000.0
2007-07-23 07:00:00,5.37426,5.37435,5.37411,5.37428,11000000.0
2007-07-23 07:01:00,5.37429,5.37432,5.37406,5.37406,10000000.0
2007-07-23 07:02:00,5.37389,5.37389,5.37261,5.37342,14000000.0
2007-07-23 07:03:00,5.37339,5.37339,5.37235,5.37308,7000000.0
2007-07-23 07:04:00,5.37318,5.37359,5.37236,5.37291,16000000.0
2007-07-23 07:05:00,5.37274,5.37377,5.37269,5.37375,15000000.0
2007-07-23 07:06:00,5.3735,5.3735,5.3727,5.37348,16000000.0
2007-07-23 07:07:00,5.37214,5.37393,5.37214,5.37393,12000000.0
2007-07-23 07:08:00,5.37311,5.37359,5.3726,5.37331,8000000.0
2007-07-23 07:09:00,5.3733,5.37375,5.37308,5.37312,8000000.0
2007-07-23 07:10:00,5.37322,5.37388,5.37322,5.37369,16000000.0
2007-07-23 07:11:00,5.37349,5.37423,5.37268,5.37373,17000000.0
2007-07-23 07:12:00,5.37388,5.37388,5.37264,5.37339,20000000.0
2007-07-23 07:13:00,5.37365,5.37369,5.37246,5.37369,18000000.0
2007-07-23 07:14:00,5.37184,5.37349,5.37184,5.37261,11000000.0
2007-07-23 07:15:00,5.37372,5.37372,5.3719,5.37313,18000000.0
2007-07-23 07:16:00,5.37178,5.37316,5.37175,5.37203,18000000.0
2007-07-23 07:17:00,5.37307,5.37326,5.37289,5.37326,12000000.0
2007-07-23 07:18:00,5.37323,5.37323,5.37186,5.37279,18000000.0
2007-07-23 07:19:00,5.37275,5.3736,5.37193,5.37231,14000000.0
2007-07-23 07:20:00,5.3727,5.37348,5.37241,5.37255,18000000.0
2007-07-23 07:21:00,5.37252,5.37318,5.37197,5.37318,13000000.0
2007-07-23 07:22:00,5.37302,5.37309,5.3718,5.37196,14000000.0
2007-07-23 07:23:00,5.37209,5.37292,5.37181,5.37279,15000000.0
2007-07-23 07:24:00,5.37278,5.37284,5.37161,5.37231,16000000.0
2007-07-23 07:25:00,5.37296,5.37336,5.37236,5.37306,15000000.0
2007-07-23 07:26:00,5.37256,5.37332,5.37256,5.37332,13000000.0
2007-07-23 07:27:00,5.3722,5.37275,5.37134,5.37134,12000000.0
2007-07-23 07:28:00,5.37201,5.37235,5.37107,5.37159,22000000.0
2007-07-23 07:29:00,5.37269,5.37269,5.37155,5.37227,16000000.0
2007-07-23 07:30:00,5.37159,5.3728,5.37116,5.37149,14000000.0
2007-07-23 07:31:00,5.37112,5.3721,5.37044,5.37108,13000000.0
2007-07-23 07:32:00,5.37195,5.37237,5.37121,5.3716,9000000.0
2007-07-23 07:33:00,5.37141,5.37248,5.37141,5.37223,7000000.0
2007-07-23 07:34:00,5.3723,5.37252,5.37129,5.37182,18000000.0
2007-07-23 07:35:00,5.37169,5.37228,5.3713,5.37228,9000000.0
2007-07-23 07:36:00,5.372,5.372,5.37055,5.37066,13000000.0
2007-07-23 07:37:00,5.37203,5.37232,5.37035,5.37232,11000000.0
2007-07-23 07:38:00,5.37238,5.37249,5.37193,5.37194,11000000.0
2007-07-23 07:39:00,5.3724,5.3724,5.37064,5.37162,19000000.0
2007-07-23 07:40:00,5.37125,5.37129,5.37045,5.37045,11000000.0
2007-07-23 07:41:00,5.37027,5.37119,5.37016,5.37085,7000000.0
2007-07-23 07:42:00,5.3702,5.37103,5.36927,5.36996,13000000.0
2007-07-23 07:43:00,5.37032,5.37108,5.36975,5.37108,14000000.0
2007-07-23 07:44:00,5.37047,5.37086,5.36976,5.37023,10000000.0
2007-07-23 07:45:00,5.37065,5.37725,5.37063,5.3726,8000000.0
2007-07-23 07:46:00,5.37087,5.37147,5.37017,5.37109,13000000.0
2007-07-23 07:47:00,5.37108,5.37108,5.36975,5.37038,15000000.0
2007-07-23 07:48:00,5.36997,5.37123,5.3697,5.37006,13000000.0
2007-07-23 07:49:00,5.37023,5.37046,5.36946,5.37016,10000000.0
2007-07-23 07:50:00,5.37043,5.37043,5.3685,5.36977,17000000.0
2007-07-23 07:51:00,5.37025,5.37038,5.36918,5.36953,16000000.0
2007-07-23 07:52:00,5.37064,5.37064,5.3688,5.36929,13000000.0
2007-07-23 07:53:00,5.36902,5.36953,5.36821,5.3693,10000000.0
2007-07-23 07:54:00,5.36878,5.37016,5.36862,5.37016,11000000.0
2007-07-23 07:55:00,5.37016,5.37046,5.36853,5.36931,12000000.0
2007-07-23 07:56:00,5.36995,5.37055,5.36821,5.36976,13000000.0
2007-07-23 07:57:00,5.36956,5.36998,5.36903,5.36903,8000000.0
2007-07-23 07:58:00,5.36965,5.36965,5.36844,5.36911,14000000.0
2007-07-23 07:59:00,5.36995,5.37019,5.36897,5.36936,15000000.0
2007-07-23 08:00:00,5.3694,5.36987,5.36869,5.36924,10000000.0
2007-07-23 08:01:00,5.37126,5.37371,5.36906,5.37024,13000000.0
2007-07-23 08:02:00,5.36809,5.3696,5.36809,5.36848,14000000.0
2007-07-23 08:03:00,5.36831,5.36926,5.36798,5.36875,12000000.0
2007-07-23 08:04:00,5.36845,5.36935,5.36783,5.36849,16000000.0
2007-07-23 08:05:00,5.36862,5.37015,5.36822,5.37015,14000000.0
2007-07-23 08:06:00,5.36996,5.37052,5.36861,5.37052,19000000.0
2007-07-23 08:07:00,5.37068,5.37077,5.36924,5.37077,19000000.0
2007-07-23 08:08:00,5.3706,5.3706,5.36952,5.36989,11000000.0
2007-07-23 08:09:00,5.37023,5.37038,5.36939,5.36997,10000000.0
2007-07-23 08:10:00,5.37084,5.37084,5.36959,5.36959,16000000.0
2007-07-23 08:11:00,5.36947,5.37058,5.36947,5.3696,9000000.0
2007-07-23 08:12:00,5.36941,5.37001,5.36874,5.37001,10000000.0
2007-07-23 08:13:00,5.37045,5.37045,5.36872,5.36896,11000000.0
2007-07-23 08:14:00,5.36911,5.37058,5.36911,5.36963,12000000.0
2007-07-23 08:15:00,5.36972,5.3704,5.36894,5.3704,15000000.0
2007-07-23 08:16:00,5.36866,5.37037,5.36866,5.37037,14000000.0
2007-07-23 08:17:00,5.36981,5.36981,5.36915,5.36915,10000000.0
2007-07-23 08:18:00,5.37017,5.37017,5.3693,5.3701,9000000.0
2007-07-23 08:19:00,5.37045,5.37115,5.36943,5.37115,11000000.0
2007-07-23 08:20:00,5.37159,5.37159,5.3692,5.3692,11000000.0
2007-07-23 08:21:00,5.37211,5.37211,5.37053,5.37126,20000000.0
2007-07-23 08:22:00,5.37049,5.37227,5.37049,5.37227,8000000.0
2007-07-23 08:23:00,5.37242,5.37346,5.37128,5.3715,12000000.0
2007-07-23 08:24:00,5.37129,5.37226,5.37051,5.37143,13000000.0
2007-07-23 08:25:00,5.371,5.37264,5.371,5.3722,12000000.0
2007-07-23 08:26:00,5.3723,5.3723,5.37044,5.37133,13000000.0
2007-07-23 08:27:00,5.37136,5.37191,5.37111,5.37188,11000000.0
2007-07-23 08:28:00,5.37149,5.37224,5.3713,5.37155,8000000.0
2007-07-23 08:29:00,5.37166,5.37223,5.37068,5.37097,12000000.0
2007-07-23 08:30:00,5.37073,5.37247,5.37073,5.37076,11000000.0
2007-07-23 08:31:00,5.37205,5.37311,5.37167,5.3726,10000000.0
2007-07-23 08:32:00,5.37325,5.37482,5.37244,5.37373,13000000.0
2007-07-23 08:33:00,5.37305,5.37406,5.37275,5.37359,11000000.0
2007-07-23 08:34:00,5.37457,5.37463,5.3726,5.37339,17000000.0
2007-07-23 08:35:00,5.37317,5.37354,5.37265,5.37321,11000000.0
2007-07-23 08:36:00,5.37317,5.3736,5.37243,5.37268,10000000.0
2007-07-23 08:37:00,5.37392,5.37428,5.37293,5.37359,9000000.0
2007-07-23 08:38:00,5.374,5.37436,5.37316,5.37436,18000000.0
2007-07-23 08:39:00,5.37378,5.37398,5.37265,5.37397,8000000.0
2007-07-23 08:40:00,5.3747,5.375,5.37372,5.37468,7000000.0
2007-07-23 08:41:00,5.37381,5.37552,5.37381,5.37519,16000000.0
2007-07-23 08:42:00,5.37543,5.37545,5.37379,5.37518,14000000.0
2007-07-23 08:43:00,5.37523,5.37547,5.37346,5.37526,12000000.0
2007-07-23 08:44:00,5.37441,5.37507,5.3732,5.37507,9000000.0
2007-07-23 08:45:00,5.37376,5.37485,5.37344,5.37406,18000000.0
2007-07-23 08:46:00,5.37496,5.37524,5.37377,5.37377,14000000.0
2007-07-23 08:47:00,5.37545,5.37643,5.37473,5.37539,18000000.0
2007-07-23 08:48:00,5.37689,5.37713,5.37527,5.37677,12000000.0
2007-07-23 08:49:00,5.37705,5.37751,5.37595,5.37693,14000000.0
2007-07-23 08:50:00,5.37561,5.3768,5.37514,5.37605,16000000.0
2007-07-23 08:51:00,5.37446,5.37594,5.37439,5.37516,21000000.0
2007-07-23 08:52:00,5.3745,5.37573,5.37315,5.37337,20000000.0
2007-07-23 08:53:00,5.37464,5.37494,5.37382,5.37464,7000000.0
2007-07-23 08:54:00,5.37469,5.37552,5.37448,5.37549,17000000.0
2007-07-23 08:55:00,5.37469,5.37562,5.37424,5.37426,12000000.0
2007-07-23 08:56:00,5.37519,5.37601,5.37406,5.37556,17000000.0
2007-07-23 08:57:00,5.37426,5.37557,5.37424,5.37497,16000000.0
2007-07-23 08:58:00,5.37531,5.37561,5.37466,5.37542,12000000.0
2007-07-23 08:59:00,5.37529,5.37593,5.3745,5.37593,13000000.0
2007-07-23 09:00:00,5.37526,5.37548,5.37402,5.37478,17000000.0
2007-07-23 09:01:00,5.37503,5.37614,5.37426,5.37461,13000000.0
2007-07-23 09:02:00,5.37669,5.37678,5.3754,5.37611,8000000.0
2007-07-23 09:03:00,5.37681,5.37681,5.37571,5.37644,16000000.0
2007-07-23 09:04:00,5.37635,5.37635,5.37483,5.37559,8000000.0
2007-07-23 09:05:00,5.37578,5.37597,5.3746,5.37485,11000000.0
2007-07-23 09:06:00,5.37523,5.37539,5.37461,5.37504,10000000.0
2007-07-23 09:07:00,5.37548,5.37635,5.3751,5.37512,10000000.0
2007-07-23 09:08:00,5.37653,5.37702,5.37506,5.37506,19000000.0
2007-07-23 09:09:00,5.37592,5.37668,5.37455,5.37637,16000000.0
2007-07-23 09:10:00,5.37615,5.37643,5.37507,5.37643,8000000.0
2007-07-23 09:11:00,5.37592,5.37592,5.37485,5.37557,11000000.0
2007-07-23 09:12:00,5.37595,5.37656,5.37473,5.37579,16000000.0
2007-07-23 09:13:00,5.37549,5.37667,5.375,5.37667,15000000.0
2007-07-23 09:14:00,5.37675,5.37675,5.37493,5.37637,17000000.0
2007-07-23 09:15:00,5.37674,5.37732,5.37602,5.37718,12000000.0
2007-07-23 09:16:00,5.37703,5.37752,5.37623,5.37642,14000000.0
2007-07-23 09:17:00,5.37716,5.37723,5.37575,5.37575,14000000.0
2007-07-23 09:18:00,5.37661,5.37693,5.37499,5.37499,18000000.0
2007-07-23 09:19:00,5.37533,5.37624,5.37502,5.37617,14000000.0
2007-07-23 09:20:00,5.37553,5.37696,5.37499,5.37652,18000000.0
2007-07-23 09:21:00,5.37654,5.37668,5.37517,5.37668,17000000.0
2007-07-23 09:22:00,5.37643,5.37643,5.37489,5.37576,13000000.0
2007-07-23 09:23:00,5.37551,5.37623,5.37487,5.37609,12000000.0
2007-07-23 09:24:00,5.37462,5.37619,5.37446,5.37541,14000000.0
2007-07-23 09:25:00,5.3743,5.37573,5.37428,5.37428,9000000.0
2007-07-23 09:26:00,5.37448,5.37555,5.37397,5.37402,13000000.0
2007-07-23 09:27:00,5.37546,5.37778,5.37496,5.37754,13000000.0
2007-07-23 09:28:00,5.37784,5.37787,5.37608,5.37787,19000000.0
2007-07-23 09:29:00,5.3777,5.3777,5.37623,5.37706,14000000.0
2007-07-23 09:30:00,5.37725,5.37792,5.37623,5.37674,15000000.0
2007-07-23 09:31:00,5.37715,5.37814,5.3769,5.37767,11000000.0
2007-07-23 09:32:00,5.37738,5.37769,5.37471,5.37658,16000000.0
2007-07-23 09:33:00,5.37663,5.37663,5.37535,5.37557,9000000.0
2007-07-23 09:34:00,5.37657,5.37657,5.37433,5.3754,18000000.0
2007-07-23 09:35:00,5.37565,5.37595,5.3746,5.37566,14000000.0
2007-07-23 09:36:00,5.37564,5.37617,5.37454,5.37569,16000000.0
2007-07-23 09:37:00,5.37574,5.37622,5.37489,5.37541,20000000.0
2007-07-23 09:38:00,5.37544,5.37707,5.37492,5.37617,19000000.0
2007-07-23 09:39:00,5.37671,5.37697,5.37534,5.37642,16000000.0
2007-07-23 09:40:00,5.37602,5.3767,5.37577,5.37667,12000000.0
2007-07-23 09:41:00,5.37584,5.37634,5.37423,5.37573,18000000.0
2007-07-23 09:42:00,5.37567,5.37567,5.37281,5.37299,16000000.0
2007-07-23 09:43:00,5.37397,5.37402,5.37234,5.37273,15000000.0
2007-07-23 09:44:00,5.37255,5.37332,5.37095,5.37332,13000000.0
2007-07-23 09:45:00,5.37271,5.37347,5.3719,5.37317,13000000.0
2007-07-23 09:46:00,5.37285,5.37359,5.37206,5.37359,17000000.0
2007-07-23 09:47:00,5.37422,5.37422,5.37248,5.37366,13000000.0
2007-07-23 09:48:00,5.37365,5.37406,5.37262,5.37398,16000000.0
2007-07-23 09:49:00,5.37364,5.37405,5.37322,5.37405,17000000.0
2007-07-23 09:50:00,5.37385,5.37413,5.37253,5.37413,12000000.0
2007-07-23 09:51:00,5.37425,5.37432,5.37283,5.37283,16000000.0
2007-07-23 09:52:00,5.37408,5.37468,5.3728,5.37468,16000000.0
2007-07-23 09:53:00,5.37394,5.37542,5.37377,5.37527,15000000.0
2007-07-23 09:54:00,5.3744,5.37564,5.37412,5.37547,15000000.0
2007-07-23 09:55:00,5.3748,5.37555,5.37412,5.37551,15000000.0
2007-07-23 09:56:00,5.37649,5.37649,5.37511,5.37629,17000000.0
2007-07-23 09:57:00,5.37481,5.37601,5.37414,5.37584,12000000.0
2007-07-23 09:58:00,5.37417,5.37681,5.37417,5.37681,14000000.0
2007-07-23 09:59:00,5.37534,5.37637,5.37514,5.37635,10000000.0
2007-07-23 10:00:00,5.37632,5.37642,5.37504,5.37609,11000000.0
2007-07-23 10:01:00,5.3763,5.3763,5.3747,5.37539,24000000.0
2007-07-23 10:02:00,5.37508,5.37637,5.37503,5.37503,14000000.0
2007-07-23 10:03:00,5.37652,5.37817,5.37586,5.37812,16000000.0
2007-07-23 10:04:00,5.37738,5.37738,5.37536,5.37658,10000000.0
2007-07-23 10:05:00,5.37616,5.37692,5.37558,5.37692,10000000.0
2007-07-23 10:06:00,5.37703,5.3771,5.37513,5.37667,9000000.0
2007-07-23 10:07:00,5.37636,5.37676,5.37537,5.37537,11000000.0
2007-07-23 10:08:00,5.37508,5.37599,5.37508,5.37591,9000000.0
2007-07-23 10:09:00,5.37633,5.37647,5.37522,5.37553,11000000.0
2007-07-23 10:10:00,5.37607,5.37607,5.37465,5.37545,15000000.0
2007-07-23 10:11:00,5.37655,5.37705,5.37495,5.37601,16000000.0
2007-07-23 10:12:00,5.37669,5.37669,5.37537,5.37668,19000000.0
2007-07-23 10:13:00,5.37493,5.37655,5.37493,5.37583,9000000.0
2007-07-23 10:14:00,5.37604,5.37624,5.37531,5.37603,11000000.0
2007-07-23 10:15:00,5.37591,5.37591,5.37445,5.3752,8000000.0
2007-07-23 10:16:00,5.37519,5.37581,5.37471,5.37576,17000000.0
2007-07-23 10:17:00,5.3756,5.37658,5.37435,5.37473,16000000.0
2007-07-23 10:18:00,5.37583,5.37603,5.37439,5.37535,16000000.0
2007-07-23 10:19:00,5.37624,5.37624,5.37489,5.37535,17000000.0
2007-07-23 10:20:00,5.37493,5.37636,5.37486,5.37499,16000000.0
2007-07-23 10:21:00,5.37472,5.37619,5.37472,5.37619,7000000.0
2007-07-23 10:22:00,5.37588,5.37588,5.37528,5.37588,10000000.0
2007-07-23 10:23:00,5.3762,5.37632,5.37476,5.37584,14000000.0
2007-07-23 10:24:00,5.37575,5.37581,5.37452,5.37581,13000000.0
2007-07-23 10:25:00,5.37587,5.37622,5.37464,5.37622,12000000.0
2007-07-23 10:26:00,5.37577,5.37577,5.37436,5.37576,11000000.0
2007-07-23 10:27:00,5.37612,5.37617,5.37439,5.37512,13000000.0
2007-07-23 10:28:00,5.37512,5.37597,5.37444,5.37597,13000000.0
2007-07-23 10:29:00,5.37573,5.37633,5.37523,5.37594,11000000.0
2007-07-23 10:30:00,5.37634,5.37651,5.37558,5.37621,9000000.0
2007-07-23 10:31:00,5.37674,5.37707,5.37513,5.37587,16000000.0
2007-07-23 10:32:00,5.3763,5.3763,5.37437,5.37577,9000000.0
2007-07-23 10:33:00,5.37489,5.37606,5.37445,5.37592,12000000.0
2007-07-23 10:34:00,5.37622,5.3764,5.37468,5.37511,11000000.0
2007-07-23 10:35:00,5.37514,5.37597,5.37442,5.37553,17000000.0
2007-07-23 10:36:00,5.37619,5.37623,5.37449,5.37449,10000000.0
2007-07-23 10:37:00,5.37602,5.37606,5.37472,5.37574,15000000.0
2007-07-23 10:38:00,5.37583,5.3762,5.37427,5.3762,17000000.0
2007-07-23 10:39:00,5.37592,5.37724,5.37578,5.37605,13000000.0
2007-07-23 10:40:00,5.37747,5.37747,5.37649,5.37715,10000000.0
2007-07-23 10:41:00,5.37651,5.37744,5.37594,5.37744,15000000.0
2007-07-23 10:42:00,5.37723,5.37723,5.37547,5.37644,12000000.0
2007-07-23 10:43:00,5.37629,5.37727,5.37568,5.37727,13000000.0
2007-07-23 10:44:00,5.37707,5.37807,5.37619,5.37807,12000000.0
2007-07-23 10:45:00,5.37817,5.37855,5.3771,5.37791,13000000.0
2007-07-23 10:46:00,5.37763,5.37898,5.37697,5.37898,13000000.0
2007-07-23 10:47:00,5.3777,5.37838,5.37717,5.3782,7000000.0
2007-07-23 10:48:00,5.37676,5.37811,5.37676,5.37811,12000000.0
2007-07-23 10:49:00,5.37839,5.37839,5.3767,5.37735,10000000.0
2007-07-23 10:50:00,5.37796,5.37796,5.37664,5.37784,14000000.0
2007-07-23 10:51:00,5.37786,5.37861,5.37677,5.37861,11000000.0
2007-07-23 10:52:00,5.3788,5.37889,5.3773,5.3786,20000000.0
2007-07-23 10:53:00,5.37904,5.37948,5.37766,5.37948,9000000.0
2007-07-23 10:54:00,5.3792,5.38103,5.37812,5.37892,18000000.0
2007-07-23 10:55:00,5.3805,5.38051,5.37848,5.37865,10000000.0
2007-07-23 10:56:00,5.37962,5.38064,5.37863,5.38012,11000000.0
2007-07-23 10:57:00,5.3791,5.37972,5.37789,5.37789,8000000.0
2007-07-23 10:58:00,5.37858,5.37971,5.37771,5.37971,10000000.0
2007-07-23 10:59:00,5.37908,5.37946,5.37829,5.37946,10000000.0
2007-07-23 11:00:00,5.37836,5.37983,5.37836,5.37975,15000000.0
2007-07-23 11:01:00,5.37965,5.38,5.3785,5.37984,12000000.0
2007-07-23 11:02:00,5.37963,5.37974,5.37843,5.37876,8000000.0
2007-07-23 11:03:00,5.37893,5.37934,5.37823,5.37905,11000000.0
2007-07-23 11:04:00,5.37843,5.37947,5.37774,5.37847,15000000.0
2007-07-23 11:05:00,5.3791,5.3799,5.37795,5.37819,17000000.0
2007-07-23 11:06:00,5.37942,5.37942,5.37816,5.37922,12000000.0
2007-07-23 11:07:00,5.37941,5.37944,5.37819,5.37893,11000000.0
2007-07-23 11:08:00,5.37837,5.38005,5.37837,5.38005,22000000.0
2007-07-23 11:09:00,5.37874,5.37973,5.37874,5.37939,9000000.0
2007-07-23 11:10:00,5.37877,5.37952,5.37811,5.37893,16000000.0
2007-07-23 11:11:00,5.3792,5.37944,5.37859,5.37926,7000000.0
2007-07-23 11:12:00,5.37781,5.37918,5.37742,5.37871,15000000.0
2007-07-23 11:13:00,5.37905,5.38052,5.37836,5.38052,11000000.0
2007-07-23 11:14:00,5.38017,5.38037,5.37893,5.3803,18000000.0
2007-07-23 11:15:00,5.38117,5.38155,5.37927,5.38139,11000000.0
2007-07-23 11:16:00,5.38086,5.38148,5.37967,5.38135,13000000.0
2007-07-23 11:17:00,5.38161,5.38161,5.37952,5.38053,13000000.0
2007-07-23 11:18:00,5.3806,5.38117,5.37975,5.38084,9000000.0
2007-07-23 11:19:00,5.38024,5.38037,5.37919,5.38031,17000000.0
2007-07-23 11:20:00,5.38029,5.38035,5.37897,5.38032,14000000.0
2007-07-23 11:21:00,5.38021,5.38041,5.37938,5.37974,14000000.0
2007-07-23 11:22:00,5.38027,5.38044,5.37911,5.37978,22000000.0
2007-07-23 11:23:00,5.37993,5.38036,5.37955,5.38036,8000000.0
2007-07-23 11:24:00,5.38047,5.38047,5.37934,5.38035,18000000.0
2007-07-23 11:25:00,5.3796,5.38011,5.37899,5.38011,9000000.0
2007-07-23 11:26:00,5.38064,5.38064,5.37944,5.37966,15000000.0
2007-07-23 11:27:00,5.37915,5.38016,5.379,5.38016,10000000.0
2007-07-23 11:28:00,5.37935,5.38034,5.37893,5.38003,13000000.0
2007-07-23 11:29:00,5.3796,5.38009,5.37907,5.37924,17000000.0
2007-07-23 11:30:00,5.38065,5.38125,5.37957,5.38125,13000000.0
2007-07-23 11:31:00,5.38108,5.38148,5.38003,5.38037,12000000.0
2007-07-23 11:32:00,5.38114,5.38152,5.37971,5.38076,20000000.0
2007-07-23 11:33:00,5.37977,5.38126,5.37963,5.3812,16000000.0
2007-07-23 11:34:00,5.381,5.38157,5.37995,5.38091,13000000.0
2007-07-23 11:35:00,5.38157,5.38157,5.37973,5.38074,14000000.0
2007-07-23 11:36:00,5.38013,5.38156,5.37926,5.38156,11000000.0
2007-07-23 11:37:00,5.38159,5.38262,5.38012,5.38262,16000000.0
2007-07-23 11:38:00,5.3828,5.3828,5.38109,5.38109,8000000.0
2007-07-23 11:39:00,5.38214,5.38238,5.38117,5.38185,11000000.0
2007-07-23 11:40:00,5.3821,5.38226,5.38031,5.38163,12000000.0
2007-07-23 11:41:00,5.38162,5.38235,5.38061,5.38152,10000000.0
2007-07-23 11:42:00,5.38243,5.38243,5.38027,5.38192,10000000.0
2007-07-23 11:43:00,5.38188,5.3819,5.38036,5.3819,17000000.0
2007-07-23 11:44:00,5.38105,5.38299,5.38074,5.38299,15000000.0
2007-07-23 11:45:00,5.38218,5.38284,5.38117,5.38284,16000000.0
2007-07-23 11:46:00,5.38273,5.3841,5.38216,5.3841,7000000.0
2007-07-23 11:47:00,5.38409,5.38409,5.38213,5.38353,16000000.0
2007-07-23 11:48:00,5.38332,5.38416,5.38222,5.38416,13000000.0
2007-07-23 11:49:00,5.38407,5.38636,5.38342,5.38636,10000000.0
2007-07-23 11:50:00,5.38545,5.38749,5.38366,5.38732,12000000.0
2007-07-23 11:51:00,5.38752,5.38752,5.3851,5.3851,14000000.0
2007-07-23 11:52:00,5.38577,5.38693,5.38493,5.38619,18000000.0
2007-07-23 11:53:00,5.38597,5.38633,5.38447,5.38555,16000000.0
2007-07-23 11:54:00,5.38536,5.38536,5.38417,5.38471,8000000.0
2007-07-23 11:55:00,5.38456,5.38477,5.38363,5.38415,8000000.0
2007-07-23 11:56:00,5.3828,5.38402,5.38258,5.38258,8000000.0
2007-07-23 11:57:00,5.38396,5.38424,5.38242,5.38424,11000000.0
2007-07-23 11:58:00,5.38269,5.38434,5.38258,5.38434,14000000.0
2007-07-23 11:59:00,5.38393,5.38405,5.383,5.38405,11000000.0
2007-07-23 12:00:00,5.38296,5.38486,5.38296,5.38459,15000000.0
2007-07-23 12:01:00,5.38337,5.38432,5.38288,5.38392,13000000.0
2007-07-23 12:02:00,5.38469,5.38489,5.38281,5.38489,15000000.0
2007-07-23 12:03:00,5.38403,5.38513,5.38371,5.38491,11000000.0
2007-07-23 12:04:00,5.38413,5.38457,5.38317,5.38429,9000000.0
2007-07-23 12:05:00,5.38424,5.38436,5.38309,5.38436,9000000.0
2007-07-23 12:06:00,5.38449,5.38449,5.38282,5.38337,15000000.0
2007-07-23 12:07:00,5.38429,5.38429,5.38307,5.38356,11000000.0
2007-07-23 12:08:00,5.38431,5.38431,5.38273,5.3832,8000000.0
2007-07-23 12:09:00,5.38409,5.38409,5.38256,5.38362,18000000.0
2007-07-23 12:10:00,5.38412,5.38412,5.38317,5.3841,14000000.0
2007-07-23 12:11:00,5.38413,5.38419,5.38217,5.38217,9000000.0
2007-07-23 12:12:00,5.38347,5.38368,5.3821,5.38368,18000000.0
2007-07-23 12:13:00,5.38372,5.38372,5.38205,5.38304,12000000.0
2007-07-23 12:14:00,5.38351,5.38351,5.382,5.382,10000000.0
2007-07-23 12:15:00,5.38296,5.38357,5.38223,5.38248,8000000.0
2007-07-23 12:16:00,5.38402,5.38418,5.38239,5.3836,14000000.0
2007-07-23 12:17:00,5.38344,5.38396,5.38162,5.38162,13000000.0
2007-07-23 12:18:00,5.38338,5.38338,5.38141,5.38289,10000000.0
2007-07-23 12:19:00,5.38213,5.38292,5.38168,5.38256,11000000.0
2007-07-23 12:20:00,5.38303,5.38303,5.38137,5.38137,8000000.0
2007-07-23 12:21:00,5.38248,5.38295,5.38096,5.38231,20000000.0
2007-07-23 12:22:00,5.38241,5.38247,5.38079,5.38079,14000000.0
2007-07-23 12:23:00,5.38046,5.38208,5.38011,5.38038,11000000.0
2007-07-23 12:24:00,5.38124,5.38143,5.38012,5.38143,17000000.0
2007-07-23 12:25:00,5.38127,5.38162,5.37953,5.38066,12000000.0
2007-07-23 12:26:00,5.38156,5.38168,5.3797,5.3797,7000000.0
2007-07-23 12:27:00,5.38143,5.38143,5.37981,5.38049,7000000.0
2007-07-23 12:28:00,5.38077,5.38116,5.3798,5.38012,19000000.0
2007-07-23 12:29:00,5.38044,5.38118,5.3799,5.38118,12000000.0
2007-07-23 12:30:00,5.381,5.38101,5.37996,5.38101,10000000.0
2007-07-23 12:31:00,5.38126,5.38151,5.38005,5.38021,12000000.0
2007-07-23 12:32:00,5.3802,5.3816,5.3802,5.38121,12000000.0
2007-07-23 12:33:00,5.38134,5.38148,5.38,5.38046,15000000.0
2007-07-23 12:34:00,5.38015,5.3816,5.37998,5.38137,12000000.0
2007-07-23 12:35:00,5.38124,5.38124,5.38008,5.38123,12000000.0
2007-07-23 12:36:00,5.38109,5.38127,5.3799,5.38018,15000000.0
2007-07-23 12:37:00,5.38099,5.3811,5.37972,5.3811,8000000.0
2007-07-23 12:38:00,5.38006,5.38119,5.37954,5.38026,15000000.0
2007-07-23 12:39:00,5.38121,5.38121,5.37969,5.37978,14000000.0
2007-07-23 12:40:00,5.37983,5.3799,5.37869,5.37948,18000000.0
2007-07-23 12:41:00,5.37833,5.38035,5.37833,5.38013,11000000.0
2007-07-23 12:42:00,5.37998,5.38143,5.37951,5.37951,17000000.0
2007-07-23 12:43:00,5.38104,5.38105,5.37984,5.38001,11000000.0
2007-07-23 12:44:00,5.38013,5.38087,5.37943,5.38009,13000000.0
2007-07-23 12:45:00,5.38125,5.38125,5.37992,5.38039,10000000.0
2007-07-23 12:46:00,5.38037,5.38109,5.37967,5.38064,20000000.0
2007-07-23 12:47:00,5.3808,5.3808,5.37923,5.37995,10000000.0
2007-07-23 12:48:00,5.38087,5.38109,5.37986,5.38107,10000000.0
2007-07-23 12:49:00,5.38077,5.38108,5.37987,5.38012,15000000.0
2007-07-23 12:50:00,5.38033,5.38124,5.37994,5.38068,14000000.0
2007-07-23 12:51:00,5.38114,5.38114,5.38009,5.38051,14000000.0
2007-07-23 12:52:00,5.38072,5.38124,5.37998,5.38066,9000000.0
2007-07-23 12:53:00,5.3805,5.38177,5.3805,5.38177,9000000.0
2007-07-23 12:54:00,5.37983,5.38306,5.37983,5.38036,20000000.0
2007-07-23 12:55:00,5.38108,5.38294,5.38082,5.38248,12000000.0
2007-07-23 12:56:00,5.38157,5.38265,5.38088,5.38088,7000000.0
2007-07-23 12:57:00,5.38198,5.38291,5.3815,5.38177,13000000.0
2007-07-23 12:58:00,5.38227,5.3825,5.38102,5.38112,16000000.0
2007-07-23 12:59:00,5.38088,5.38247,5.38088,5.38179,14000000.0
2007-07-23 13:00:00,5.38221,5.38225,5.38061,5.38171,12000000.0
2007-07-23 13:01:00,5.38146,5.38252,5.38104,5.38146,17000000.0
2007-07-23 13:02:00,5.38171,5.38255,5.38112,5.38255,10000000.0
2007-07-23 13:03:00,5.38134,5.38256,5.38044,5.38161,22000000.0
2007-07-23 13:04:00,5.38246,5.38275,5.38081,5.38204,20000000.0
2007-07-23 13:05:00,5.38301,5.38301,5.38124,5.38173,14000000.0
2007-07-23 13:06:00,5.38234,5.38354,5.38197,5.38354,17000000.0
2007-07-23 13:07:00,5.38324,5.38338,5.38156,5.38315,22000000.0
2007-07-23 13:08:00,5.38331,5.38331,5.38187,5.38312,12000000.0
2007-07-23 13:09:00,5.38294,5.3833,5.38153,5.3826,12000000.0
2007-07-23 13:10:00,5.3824,5.38337,5.38171,5.38215,20000000.0
2007-07-23 13:11:00,5.3828,5.3828,5.38164,5.38188,12000000.0
2007-07-23 13:12:00,5.38261,5.38261,5.38084,5.38194,16000000.0
2007-07-23 13:13:00,5.38216,5.38256,5.38104,5.38131,14000000.0
2007-07-23 13:14:00,5.38288,5.38288,5.38144,5.3823,17000000.0
2007-07-23 13:15:00,5.38283,5.38283,5.38092,5.38182,7000000.0
2007-07-23 13:16:00,5.38228,5.38228,5.3812,5.3812,9000000.0
2007-07-23 13:17:00,5.38202,5.38244,5.38111,5.38164,15000000.0
2007-07-23 13:18:00,5.3824,5.3824,5.38065,5.38152,17000000.0
2007-07-23 13:19:00,5.38186,5.38196,5.38074,5.38196,15000000.0
2007-07-23 13:20:00,5.38158,5.38165,5.38038,5.38165,12000000.0
2007-07-23 13:21:00,5.38014,5.38204,5.38014,5.38171,24000000.0
2007-07-23 13:22:00,5.38124,5.38257,5.38122,5.38257,12000000.0
2007-07-23 13:23:00,5.38245,5.38245,5.38061,5.38233,12000000.0
2007-07-23 13:24:00,5.38139,5.3822,5.38035,5.3822,18000000.0
2007-07-23 13:25:00,5.38061,5.38165,5.37992,5.38165,12000000.0
2007-07-23 13:26:00,5.38116,5.38174,5.38065,5.38161,12000000.0
2007-07-23 13:27:00,5.38134,5.38181,5.38068,5.38181,9000000.0
2007-07-23 13:28:00,5.3819,5.38272,5.38068,5.38212,15000000.0
2007-07-23 13:29:00,5.38278,5.38307,5.38103,5.38212,14000000.0
2007-07-23 13:30:00,5.38233,5.3827,5.3813,5.38173,11000000.0
2007-07-23 13:31:00,5.38243,5.38243,5.38061,5.38158,11000000.0
2007-07-23 13:32:00,5.38176,5.38177,5.38097,5.38175,8000000.0
2007-07-23 13:33:00,5.38106,5.38217,5.38034,5.381,14000000.0
2007-07-23 13:34:00,5.38104,5.38136,5.38017,5.38075,11000000.0
2007-07-23 13:35:00,5.3814,5.3819,5.37993,5.38022,16000000.0
2007-07-23 13:36:00,5.38173,5.3818,5.38067,5.38161,8000000.0
2007-07-23 13:37:00,5.38097,5.38162,5.38006,5.38161,17000000.0
2007-07-23 13:38:00,5.38178,5.38243,5.38092,5.38148,14000000.0
2007-07-23 13:39:00,5.38229,5.38229,5.38061,5.381,10000000.0
2007-07-23 13:40:00,5.38121,5.38204,5.38121,5.38204,8000000.0
2007-07-23 13:41:00,5.38208,5.38208,5.38105,5.38184,11000000.0
2007-07-23 13:42:00,5.38222,5.38222,5.38084,5.38204,14000000.0
2007-07-23 13:43:00,5.38113,5.38237,5.38113,5.38225,11000000.0
2007-07-23 13:44:00,5.38159,5.38283,5.38079,5.38283,11000000.0
2007-07-23 13:45:00,5.3828,5.38319,5.3822,5.3822,14000000.0
2007-07-23 13:46:00,5.38146,5.38245,5.38146,5.3823,11000000.0
2007-07-23 13:47:00,5.38217,5.3838,5.38185,5.38368,13000000.0
2007-07-23 13:48:00,5.38275,5.38372,5.38146,5.38372,14000000.0
2007-07-23 13:49:00,5.38323,5.38452,5.38288,5.38323,12000000.0
2007-07-23 13:50:00,5.38474,5.38496,5.38357,5.3847,16000000.0
2007-07-23 13:51:00,5.38384,5.38447,5.38304,5.38357,14000000.0
2007-07-23 13:52:00,5.38397,5.38402,5.38305,5.384,10000000.0
2007-07-23 13:53:00,5.38355,5.38422,5.3831,5.38412,10000000.0
2007-07-23 13:54:00,5.38493,5.38493,5.38319,5.3847,8000000.0
2007-07-23 13:55:00,5.38445,5.38446,5.38337,5.38411,13000000.0
2007-07-23 13:56:00,5.38394,5.38431,5.3826,5.38419,17000000.0
2007-07-23 13:57:00,5.38261,5.38396,5.38226,5.38366,13000000.0
2007-07-23 13:58:00,5.3839,5.3839,5.38231,5.38332,7000000.0
2007-07-23 13:59:00,5.38304,5.38439,5.38285,5.38439,9000000.0
2007-07-23 14:00:00,5.3847,5.3847,5.38303,5.38395,7000000.0
2007-07-23 14:01:00,5.38408,5.38408,5.38149,5.38277,11000000.0
2007-07-23 14:02:00,5.38196,5.38347,5.37956,5.37956,19000000.0
2007-07-23 14:03:00,5.38146,5.38366,5.38056,5.381,13000000.0
2007-07-23 14:04:00,5.38056,5.38059,5.37873,5.37992,22000000.0
2007-07-23 14:05:00,5.37943,5.38055,5.37882,5.38036,17000000.0
2007-07-23 14:06:00,5.37919,5.37993,5.37916,5.37958,11000000.0
2007-07-23 14:07:00,5.37972,5.38,5.37886,5.379,9000000.0
2007-07-23 14:08:00,5.38001,5.38021,5.37888,5.38021,11000000.0
2007-07-23 14:09:00,5.3795,5.38014,5.37794,5.37927,12000000.0
2007-07-23 14:10:00,5.37949,5.37949,5.37813,5.37925,13000000.0
2007-07-23 14:11:00,5.37932,5.37955,5.37806,5.3783,14000000.0
2007-07-23 14:12:00,5.3797,5.3797,5.37781,5.37888,11000000.0
2007-07-23 14:13:00,5.37793,5.37879,5.37675,5.37779,11000000.0
2007-07-23 14:14:00,5.37844,5.3785,5.37636,5.37741,7000000.0
2007-07-23 14:15:00,5.37818,5.37818,5.37686,5.37811,14000000.0
2007-07-23 14:16:00,5.37747,5.37809,5.37676,5.37803,13000000.0
2007-07-23 14:17:00,5.37743,5.37829,5.37668,5.37787,22000000.0
2007-07-23 14:18:00,5.37761,5.37821,5.37607,5.37731,15000000.0
2007-07-23 14:19:00,5.37726,5.37822,5.37606,5.37688,12000000.0
2007-07-23 14:20:00,5.37666,5.37837,5.37666,5.37837,7000000.0
2007-07-23 14:21:00,5.37886,5.37886,5.3775,5.37806,13000000.0
2007-07-23 14:22:00,5.37844,5.37844,5.37724,5.37823,8000000.0
2007-07-23 14:23:00,5.37806,5.37847,5.37684,5.37828,11000000.0
2007-07-23 14:24:00,5.37886,5.37897,5.37758,5.37885,13000000.0
2007-07-23 14:25:00,5.37957,5.37957,5.3781,5.3781,15000000.0
2007-07-23 14:26:00,5.37838,5.37935,5.37832,5.37935,8000000.0
2007-07-23 14:27:00,5.379,5.379,5.37807,5.37826,10000000.0
2007-07-23 14:28:00,5.37905,5.37905,5.37817,5.37884,11000000.0
2007-07-23 14:29:00,5.37898,5.37898,5.3763,5.3781,21000000.0
2007-07-23 14:30:00,5.37734,5.37839,5.37734,5.3774,11000000.0
2007-07-23 14:31:00,5.37819,5.37819,5.37606,5.3772,17000000.0
2007-07-23 14:32:00,5.37769,5.37837,5.37705,5.37752,15000000.0
2007-07-23 14:33:00,5.37801,5.37845,5.37685,5.37685,8000000.0
2007-07-23 14:34:00,5.37839,5.37843,5.37731,5.37814,9000000.0
2007-07-23 14:35:00,5.37803,5.37826,5.37679,5.37826,11000000.0
2007-07-23 14:36:00,5.37853,5.37909,5.37757,5.37857,15000000.0
2007-07-23 14:37:00,5.37787,5.37888,5.3778,5.37852,8000000.0
2007-07-23 14:38:00,5.37827,5.37953,5.37814,5.37815,10000000.0
2007-07-23 14:39:00,5.37956,5.37956,5.37742,5.37868,19000000.0
2007-07-23 14:40:00,5.37875,5.3789,5.37753,5.3785,15000000.0
2007-07-23 14:41:00,5.37688,5.37872,5.37688,5.37784,15000000.0
2007-07-23 14:42:00,5.3776,5.37813,5.37618,5.37813,17000000.0
2007-07-23 14:43:00,5.3757,5.37788,5.3757,5.37681,15000000.0
2007-07-23 14:44:00,5.37776,5.37777,5.37659,5.37777,15000000.0
2007-07-23 14:45:00,5.37746,5.37861,5.37714,5.37846,9000000.0
2007-07-23 14:46:00,5.37807,5.37807,5.37641,5.37801,11000000.0
2007-07-23 14:47:00,5.37802,5.37887,5.37728,5.37755,12000000.0
2007-07-23 14:48:00,5.37734,5.37945,5.37734,5.37846,12000000.0
2007-07-23 14:49:00,5.3791,5.37918,5.37713,5.37847,12000000.0
2007-07-23 14:50:00,5.37665,5.37898,5.37665,5.37898,15000000.0
2007-07-23 14:51:00,5.37714,5.37793,5.37676,5.37714,10000000.0
2007-07-23 14:52:00,5.37619,5.37706,5.37588,5.37588,13000000.0
2007-07-23 14:53:00,5.3774,5.37779,5.37632,5.37662,13000000.0
2007-07-23 14:54:00,5.37825,5.37843,5.37635,5.37773,9000000.0
2007-07-23 14:55:00,5.37775,5.37775,5.3764,5.37757,16000000.0
2007-07-23 14:56:00,5.37658,5.37831,5.37658,5.37746,15000000.0
2007-07-23 14:57:00,5.37813,5.37902,5.37701,5.37701,15000000.0
2007-07-23 14:58:00,5.37761,5.37895,5.37733,5.37882,11000000.0
2007-07-23 14:59:00,5.37823,5.37997,5.37784,5.37997,14000000.0
2007-07-23 15:00:00,5.37979,5.37979,5.37782,5.37925,18000000.0
2007-07-23 15:01:00,5.37809,5.37977,5.37809,5.37977,12000000.0
2007-07-23 15:02:00,5.37971,5.3798,5.37893,5.3796,7000000.0
2007-07-23 15:03:00,5.38002,5.38002,5.37812,5.37897,18000000.0
2007-07-23 15:04:00,5.37925,5.37947,5.37778,5.37871,21000000.0
2007-07-23 15:05:00,5.37955,5.37958,5.37849,5.37904,13000000.0
2007-07-23 15:06:00,5.38007,5.38007,5.37783,5.37891,14000000.0
2007-07-23 15:07:00,5.37938,5.37938,5.37724,5.37873,22000000.0
2007-07-23 15:08:00,5.37853,5.37886,5.37806,5.37827,10000000.0
2007-07-23 15:09:00,5.37857,5.37857,5.37754,5.37808,9000000.0
2007-07-23 15:10:00,5.37914,5.37915,5.37785,5.37879,14000000.0
2007-07-23 15:11:00,5.37964,5.37964,5.37836,5.37944,12000000.0
2007-07-23 15:12:00,5.37821,5.37919,5.37789,5.37909,13000000.0
2007-07-23 15:13:00,5.37913,5.37913,5.37779,5.37877,12000000.0
2007-07-23 15:14:00,5.37871,5.37892,5.37801,5.37868,10000000.0
2007-07-23 15:15:00,5.3793,5.37955,5.37812,5.37946,16000000.0
2007-07-23 15:16:00,5.37938,5.38003,5.37855,5.37929,15000000.0
2007-07-23 15:17:00,5.3783,5.37968,5.3783,5.37968,14000000.0
2007-07-23 15:18:00,5.38007,5.38007,5.37806,5.37887,12000000.0
2007-07-23 15:19:00,5.37836,5.38022,5.37836,5.3795,11000000.0
2007-07-23 15:20:00,5.3794,5.3794,5.37816,5.37912,14000000.0
2007-07-23 15:21:00,5.37899,5.37959,5.3776,5.37959,14000000.0
2007-07-23 15:22:00,5.37865,5.37908,5.37778,5.37786,10000000.0
2007-07-23 15:23:00,5.37919,5.37919,5.37693,5.37768,11000000.0
2007-07-23 15:24:00,5.37867,5.37874,5.37749,5.3785,10000000.0
2007-07-23 15:25:00,5.37829,5.37867,5.37719,5.37719,16000000.0
2007-07-23 15:26:00,5.37862,5.37875,5.37726,5.37875,15000000.0
2007-07-23 15:27:00,5.37883,5.37883,5.37717,5.37839,10000000.0
2007-07-23 15:28:00,5.37906,5.37925,5.3773,5.37917,11000000.0
2007-07-23 15:29:00,5.37925,5.37966,5.37792,5.37865,19000000.0
2007-07-23 15:30:00,5.37945,5.37955,5.37836,5.37923,10000000.0
2007-07-23 15:31:00,5.37969,5.37969,5.37808,5.3784,14000000.0
2007-07-23 15:32:00,5.37884,5.37999,5.37832,5.37999,12000000.0
2007-07-23 15:33:00,5.37989,5.38014,5.37845,5.37966,20000000.0
2007-07-23 15:34:00,5.37957,5.38032,5.3786,5.3795,12000000.0
2007-07-23 15:35:00,5.38028,5.38028,5.37842,5.37842,12000000.0
2007-07-23 15:36:00,5.37883,5.37964,5.37854,5.37913,10000000.0
2007-07-23 15:37:00,5.37861,5.37933,5.37804,5.37804,10000000.0
2007-07-23 15:38:00,5.37823,5.37918,5.37718,5.37792,13000000.0
2007-07-23 15:39:00,5.37861,5.37893,5.37785,5.37893,7000000.0
2007-07-23 15:40:00,5.37896,5.37896,5.37807,5.37817,10000000.0
2007-07-23 15:41:00,5.37894,5.37952,5.37838,5.37873,9000000.0
2007-07-23 15:42:00,5.37844,5.37889,5.37799,5.37815,13000000.0
2007-07-23 15:43:00,5.37925,5.37925,5.37772,5.37848,16000000.0
2007-07-23 15:44:00,5.3788,5.37914,5.37804,5.37841,14000000.0
2007-07-23 15:45:00,5.37951,5.37962,5.37756,5.37962,15000000.0
2007-07-23 15:46:00,5.37878,5.37921,5.37767,5.37921,13000000.0
2007-07-23 15:47:00,5.37957,5.37998,5.37853,5.37973,9000000.0
2007-07-23 15:48:00,5.37952,5.38001,5.3784,5.37912,21000000.0
2007-07-23 15:49:00,5.3792,5.37959,5.37767,5.37909,23000000.0
2007-07-23 15:50:00,5.37904,5.37938,5.37797,5.37821,12000000.0
2007-07-23 15:51:00,5.37944,5.37944,5.37758,5.37769,19000000.0
2007-07-23 15:52:00,5.3772,5.37842,5.37688,5.37794,15000000.0
2007-07-23 15:53:00,5.37896,5.37896,5.37633,5.37692,14000000.0
2007-07-23 15:54:00,5.37681,5.37774,5.37571,5.37724,15000000.0
2007-07-23 15:55:00,5.37639,5.37822,5.3763,5.37822,12000000.0
2007-07-23 15:56:00,5.37793,5.37843,5.37678,5.37682,18000000.0
2007-07-23 15:57:00,5.37738,5.37899,5.37728,5.37899,10000000.0
2007-07-23 15:58:00,5.37899,5.37899,5.37696,5.37742,22000000.0
2007-07-23 15:59:00,5.37615,5.37789,5.37615,5.37786,12000000.0
2007-07-23 16:00:00,5.37754,5.37804,5.37614,5.37796,12000000.0
2007-07-23 16:01:00,5.3773,5.3773,5.37601,5.37656,12000000.0
2007-07-23 16:02:00,5.37796,5.37874,5.37648,5.37648,13000000.0
2007-07-23 16:03:00,5.37672,5.37799,5.37632,5.3767,13000000.0
2007-07-23 16:04:00,5.37701,5.37752,5.3764,5.37708,11000000.0
2007-07-23 16:05:00,5.37741,5.37775,5.37656,5.37683,9000000.0
2007-07-23 16:06:00,5.3775,5.37791,5.37661,5.37761,14000000.0
2007-07-23 16:07:00,5.37772,5.37788,5.37593,5.37788,15000000.0
2007-07-23 16:08:00,5.37658,5.37788,5.37658,5.37788,15000000.0
2007-07-23 16:09:00,5.37815,5.37819,5.3766,5.37683,17000000.0
2007-07-23 16:10:00,5.37806,5.37832,5.37698,5.37701,14000000.0
2007-07-23 16:11:00,5.37626,5.37761,5.37604,5.37656,9000000.0
2007-07-23 16:12:00,5.37704,5.3781,5.37645,5.3781,15000000.0
2007-07-23 16:13:00,5.37789,5.3781,5.37676,5.3781,14000000.0
2007-07-23 16:14:00,5.37758,5.3781,5.37658,5.3781,12000000.0
2007-07-23 16:15:00,5.37802,5.37812,5.3769,5.3769,14000000.0
2007-07-23 16:16:00,5.37789,5.37852,5.37703,5.37852,13000000.0
2007-07-23 16:17:00,5.37848,5.37945,5.37693,5.37825,18000000.0
2007-07-23 16:18:00,5.37805,5.37975,5.37789,5.37951,13000000.0
2007-07-23 16:19:00,5.38028,5.38028,5.37719,5.37719,8000000.0
2007-07-23 16:20:00,5.3787,5.37947,5.37772,5.37772,13000000.0
2007-07-23 16:21:00,5.37835,5.37913,5.37806,5.37899,12000000.0
2007-07-23 16:22:00,5.37898,5.38027,5.37823,5.37941,11000000.0
2007-07-23 16:23:00,5.37973,5.38058,5.37861,5.38058,14000000.0
2007-07-23 16:24:00,5.37945,5.38016,5.37833,5.37941,15000000.0
2007-07-23 16:25:00,5.38033,5.38033,5.37867,5.3794,11000000.0
2007-07-23 16:26:00,5.37976,5.37995,5.37836,5.37935,8000000.0
2007-07-23 16:27:00,5.37995,5.37996,5.37862,5.37995,10000000.0
2007-07-23 16:28:00,5.37933,5.37953,5.37829,5.37953,15000000.0
2007-07-23 16:29:00,5.37927,5.37938,5.37846,5.37925,7000000.0
2007-07-23 16:30:00,5.37919,5.37965,5.37828,5.37891,16000000.0
2007-07-23 16:31:00,5.37973,5.37983,5.37789,5.37928,14000000.0
2007-07-23 16:32:00,5.3788,5.37996,5.37858,5.37996,7000000.0
2007-07-23 16:33:00,5.38003,5.38003,5.37875,5.379,8000000.0
2007-07-23 16:34:00,5.38004,5.38057,5.37914,5.38057,8000000.0
2007-07-23 16:35:00,5.37854,5.38015,5.37854,5.38015,9000000.0
2007-07-23 16:36:00,5.38053,5.38053,5.37864,5.37864,13000000.0
2007-07-23 16:37:00,5.37982,5.37982,5.37821,5.37821,18000000.0
2007-07-23 16:38:00,5.3801,5.38036,5.37882,5.3793,18000000.0
2007-07-23 16:39:00,5.38035,5.38035,5.37863,5.38009,20000000.0
2007-07-23 16:40:00,5.38022,5.38022,5.37854,5.37933,13000000.0
2007-07-23 16:41:00,5.37979,5.38011,5.37859,5.379,20000000.0
2007-07-23 16:42:00,5.37933,5.3796,5.37804,5.37953,18000000.0
2007-07-23 16:43:00,5.37897,5.38007,5.37855,5.37863,15000000.0
2007-07-23 16:44:00,5.37989,5.37989,5.37853,5.37894,20000000.0
2007-07-23 16:45:00,5.37965,5.38,5.37803,5.3787,13000000.0
2007-07-23 16:46:00,5.37992,5.37992,5.37834,5.37834,15000000.0
2007-07-23 16:47:00,5.3798,5.3798,5.37877,5.37901,8000000.0
2007-07-23 16:48:00,5.37849,5.37944,5.37849,5.37904,11000000.0
2007-07-23 16:49:00,5.37959,5.37961,5.37792,5.37928,12000000.0
2007-07-23 16:50:00,5.37888,5.37954,5.37819,5.37954,15000000.0
2007-07-23 16:51:00,5.37883,5.37983,5.37779,5.37861,18000000.0
2007-07-23 16:52:00,5.37946,5.37946,5.37796,5.37816,14000000.0
2007-07-23 16:53:00,5.37947,5.37947,5.37838,5.37844,8000000.0
2007-07-23 16:54:00,5.37845,5.3797,5.37814,5.3797,11000000.0
2007-07-23 16:55:00,5.37954,5.38052,5.37838,5.37989,12000000.0
2007-07-23 16:56:00,5.38055,5.38061,5.37902,5.38048,10000000.0
2007-07-23 16:57:00,5.38006,5.38071,5.37924,5.38071,8000000.0
2007-07-23 16:58:00,5.37957,5.38036,5.37905,5.38036,9000000.0
2007-07-23 16:59:00,5.37926,5.3802,5.37796,5.37929,13000000.0
2007-07-23 17:00:00,5.37884,5.37972,5.3781,5.37915,11000000.0
2007-07-23 17:01:00,5.37945,5.37945,5.37793,5.37869,12000000.0
2007-07-23 17:02:00,5.37877,5.37916,5.3777,5.37916,10000000.0
2007-07-23 17:03:00,5.37855,5.37884,5.37782,5.37849,16000000.0
2007-07-23 17:04:00,5.37883,5.37883,5.37769,5.37875,13000000.0
2007-07-23 17:05:00,5.37753,5.3791,5.37751,5.37751,16000000.0
2007-07-23 17:06:00,5.37783,5.37883,5.37727,5.37802,12000000.0
2007-07-23 17:07:00,5.37987,5.37987,5.3777,5.37916,8000000.0
2007-07-23 17:08:00,5.37909,5.37933,5.37765,5.37819,21000000.0
2007-07-23 17:09:00,5.37945,5.37945,5.37766,5.37777,16000000.0
2007-07-23 17:10:00,5.37829,5.37859,5.37786,5.37805,11000000.0
2007-07-23 17:11:00,5.37796,5.37897,5.37757,5.37757,11000000.0
2007-07-23 17:12:00,5.3791,5.3793,5.3781,5.37889,9000000.0
2007-07-23 17:13:00,5.37912,5.37912,5.37808,5.37862,9000000.0
2007-07-23 17:14:00,5.37814,5.37953,5.3781,5.37859,17000000.0
2007-07-23 17:15:00,5.37811,5.37909,5.37771,5.37851,11000000.0
2007-07-23 17:16:00,5.37778,5.37933,5.37774,5.37933,15000000.0
2007-07-23 17:17:00,5.37856,5.37873,5.37788,5.37826,13000000.0
2007-07-23 17:18:00,5.3795,5.3795,5.3775,5.37874,15000000.0
2007-07-23 17:19:00,5.37862,5.37935,5.37759,5.37925,17000000.0
2007-07-23 17:20:00,5.37904,5.37904,5.37792,5.37863,12000000.0
2007-07-23 17:21:00,5.37904,5.37932,5.37802,5.37831,7000000.0
2007-07-23 17:22:00,5.37959,5.37968,5.37766,5.37878,14000000.0
2007-07-23 17:23:00,5.37876,5.37947,5.37829,5.37837,13000000.0
2007-07-23 17:24:00,5.37865,5.37956,5.3786,5.3795,9000000.0
2007-07-23 17:25:00,5.37965,5.3798,5.37887,5.37976,11000000.0
2007-07-23 17:26:00,5.37819,5.37978,5.37809,5.37863,16000000.0
2007-07-23 17:27:00,5.37924,5.37943,5.37814,5.37907,9000000.0
2007-07-23 17:28:00,5.37879,5.38016,5.37837,5.3789,15000000.0
2007-07-23 17:29:00,5.38012,5.38041,5.37916,5.37996,11000000.0
2007-07-23 17:30:00,5.38138,5.38138,5.37939,5.3813,19000000.0
2007-07-23 17:31:00,5.38132,5.38173,5.37982,5.37982,11000000.0
2007-07-23 17:32:00,5.38079,5.38166,5.37987,5.37987,9000000.0
2007-07-23 17:33:00,5.38048,5.38164,5.37947,5.38035,10000000.0
2007-07-23 17:34:00,5.38062,5.38124,5.37913,5.38034,14000000.0
2007-07-23 17:35:00,5.37975,5.38043,5.37922,5.38043,13000000.0
2007-07-23 17:36:00,5.38034,5.38048,5.37928,5.38048,11000000.0
2007-07-23 17:37:00,5.38037,5.38083,5.37938,5.38,15000000.0
2007-07-23 17:38:00,5.38014,5.38056,5.379,5.38056,17000000.0
2007-07-23 17:39:00,5.38077,5.38077,5.3787,5.37927,8000000.0
2007-07-23 17:40:00,5.37839,5.37955,5.37819,5.37819,12000000.0
2007-07-23 17:41:00,5.37922,5.37942,5.37791,5.37925,21000000.0
2007-07-23 17:42:00,5.37904,5.37904,5.3773,5.3787,13000000.0
2007-07-23 17:43:00,5.37893,5.37944,5.37849,5.37884,11000000.0
2007-07-23 17:44:00,5.3793,5.38009,5.37855,5.37873,19000000.0
2007-07-23 17:45:00,5.37862,5.37951,5.37802,5.37951,10000000.0
2007-07-23 17:46:00,5.37964,5.37964,5.37807,5.37954,13000000.0
2007-07-23 17:47:00,5.37889,5.37947,5.37843,5.37937,9000000.0
2007-07-23 17:48:00,5.38021,5.38021,5.37799,5.37799,14000000.0
2007-07-23 17:49:00,5.37863,5.37973,5.37798,5.37872,14000000.0
2007-07-23 17:50:00,5.37846,5.37941,5.3781,5.37825,17000000.0
2007-07-23 17:51:00,5.37972,5.37982,5.37834,5.37982,13000000.0
2007-07-23 17:52:00,5.37927,5.37991,5.37832,5.37991,24000000.0
2007-07-23 17:53:00,5.3798,5.37999,5.37886,5.37926,16000000.0
2007-07-23 17:54:00,5.3799,5.37991,5.37845,5.37893,16000000.0
2007-07-23 17:55:00,5.37954,5.37993,5.37834,5.37993,13000000.0
2007-07-23 17:56:00,5.37892,5.37921,5.37797,5.37911,15000000.0
2007-07-23 17:57:00,5.37952,5.37952,5.37818,5.37938,10000000.0
2007-07-23 17:58:00,5.37871,5.37989,5.37867,5.37952,15000000.0
2007-07-23 17:59:00,5.3791,5.37934,5.37768,5.37768,13000000.0
2007-07-23 18:00:00,5.37947,5.37947,5.3782,5.3782,7000000.0
2007-07-23 18:01:00,5.37987,5.38018,5.37828,5.37862,18000000.0
2007-07-23 18:02:00,5.38006,5.38006,5.37834,5.37834,17000000.0
2007-07-23 18:03:00,5.37979,5.37984,5.37841,5.37901,16000000.0
2007-07-23 18:04:00,5.37926,5.37958,5.37802,5.3781,14000000.0
2007-07-23 18:05:00,5.37915,5.37921,5.37753,5.37759,13000000.0
2007-07-23 18:06:00,5.37919,5.3793,5.37796,5.3793,18000000.0
2007-07-23 18:07:00,5.37905,5.38004,5.37868,5.38004,12000000.0
2007-07-23 18:08:00,5.37867,5.38012,5.37822,5.37921,18000000.0
2007-07-23 18:09:00,5.37918,5.38038,5.37857,5.37964,12000000.0
2007-07-23 18:10:00,5.3809,5.3809,5.3789,5.37971,13000000.0
2007-07-23 18:11:00,5.381,5.381,5.37913,5.37913,10000000.0
2007-07-23 18:12:00,5.38064,5.3813,5.37999,5.3813,11000000.0
2007-07-23 18:13:00,5.38114,5.38162,5.37997,5.38003,14000000.0
2007-07-23 18:14:00,5.38112,5.38192,5.38056,5.38192,10000000.0
2007-07-23 18:15:00,5.3807,5.38145,5.38027,5.38047,10000000.0
2007-07-23 18:16:00,5.38185,5.38185,5.3801,5.38104,9000000.0
2007-07-23 18:17:00,5.38014,5.38177,5.38014,5.38095,18000000.0
2007-07-23 18:18:00,5.38168,5.38168,5.38019,5.38156,14000000.0
2007-07-23 18:19:00,5.38081,5.38129,5.38021,5.38087,10000000.0
2007-07-23 18:20:00,5.38039,5.38129,5.37975,5.38112,15000000.0
2007-07-23 18:21:00,5.38123,5.38127,5.38033,5.38127,18000000.0
2007-07-23 18:22:00,5.38115,5.38115,5.37973,5.38028,14000000.0
2007-07-23 18:23:00,5.38081,5.38109,5.37989,5.38084,7000000.0
2007-07-23 18:24:00,5.38038,5.38038,5.37886,5.37925,9000000.0
2007-07-23 18:25:00,5.37924,5.37968,5.37819,5.37819,13000000.0
2007-07-23 18:26:00,5.37946,5.37985,5.37841,5.37881,16000000.0
2007-07-23 18:27:00,5.37985,5.38139,5.37857,5.38025,14000000.0
2007-07-23 18:28:00,5.38139,5.38181,5.38049,5.38129,13000000.0
2007-07-23 18:29:00,5.38106,5.38164,5.38046,5.38091,11000000.0
2007-07-23 18:30:00,5.38174,5.38184,5.38038,5.38139,16000000.0
2007-07-23 18:31:00,5.38091,5.38164,5.38044,5.3812,12000000.0
2007-07-23 18:32:00,5.38065,5.38167,5.38059,5.38069,11000000.0
2007-07-23 18:33:00,5.38043,5.38218,5.38043,5.3813,13000000.0
2007-07-23 18:34:00,5.38119,5.38212,5.38103,5.38142,13000000.0
2007-07-23 18:35:00,5.38239,5.38241,5.38099,5.38218,18000000.0
2007-07-23 18:36:00,5.38205,5.38256,5.38045,5.38228,18000000.0
2007-07-23 18:37:00,5.38195,5.38198,5.38061,5.38113,18000000.0
2007-07-23 18:38:00,5.38071,5.38147,5.38038,5.38147,11000000.0
2007-07-23 18:39:00,5.38143,5.38249,5.38085,5.38249,11000000.0
2007-07-23 18:40:00,5.38195,5.38195,5.38054,5.38175,14000000.0
2007-07-23 18:41:00,5.38155,5.38155,5.38048,5.38142,16000000.0
2007-07-23 18:42:00,5.38195,5.38195,5.38063,5.38149,14000000.0
2007-07-23 18:43:00,5.38124,5.38131,5.38013,5.38028,10000000.0
2007-07-23 18:44:00,5.3815,5.38169,5.38054,5.38169,13000000.0
2007-07-23 18:45:00,5.38165,5.38182,5.38041,5.38108,13000000.0
2007-07-23 18:46:00,5.3814,5.38145,5.37998,5.38145,12000000.0
2007-07-23 18:47:00,5.38138,5.38168,5.38036,5.3816,14000000.0
2007-07-23 18:48:00,5.38163,5.38176,5.38026,5.38106,15000000.0
2007-07-23 18:49:00,5.38024,5.38134,5.38024,5.38059,12000000.0
2007-07-23 18:50:00,5.38117,5.38166,5.38066,5.381,9000000.0
2007-07-23 18:51:00,5.38186,5.38189,5.38047,5.38189,17000000.0
2007-07-23 18:52:00,5.3807,5.38175,5.38033,5.38175,9000000.0
2007-07-23 18:53:00,5.38192,5.38237,5.38065,5.38185,14000000.0
2007-07-23 18:54:00,5.38171,5.38216,5.38074,5.38175,14000000.0
2007-07-23 18:55:00,5.38084,5.38187,5.38072,5.38115,10000000.0
2007-07-23 18:56:00,5.38088,5.38175,5.38062,5.38094,16000000.0
2007-07-23 18:57:00,5.38107,5.38165,5.38043,5.38152,17000000.0
2007-07-23 18:58:00,5.3804,5.3813,5.37999,5.38093,14000000.0
2007-07-23 18:59:00,5.37967,5.38082,5.37967,5.38035,14000000.0
2007-07-23 19:00:00,5.37953,5.38111,5.37942,5.38049,15000000.0
2007-07-23 19:01:00,5.38094,5.38162,5.38073,5.38162,15000000.0
2007-07-23 19:02:00,5.38191,5.38207,5.38173,5.38185,14000000.0
2007-07-23 19:03:00,5.38128,5.38128,5.38016,5.38027,14000000.0
2007-07-23 19:04:00,5.38097,5.38124,5.37979,5.38124,12000000.0
2007-07-23 19:05:00,5.38139,5.38139,5.37962,5.38008,15000000.0
2007-07-23 19:06:00,5.38065,5.3817,5.38014,5.38143,16000000.0
2007-07-23 19:07:00,5.3801,5.3817,5.3801,5.38036,20000000.0
2007-07-23 19:08:00,5.38091,5.38147,5.38041,5.38104,8000000.0
2007-07-23 19:09:00,5.38164,5.38179,5.38008,5.38112,17000000.0
2007-07-23 19:10:00,5.38131,5.38131,5.38037,5.38111,9000000.0
2007-07-23 19:11:00,5.38093,5.38153,5.38001,5.38126,16000000.0
2007-07-23 19:12:00,5.38054,5.38254,5.38054,5.38207,13000000.0
2007-07-23 19:13:00,5.38192,5.38423,5.3814,5.38423,10000000.0
2007-07-23 19:14:00,5.3834,5.38538,5.38263,5.38357,20000000.0
2007-07-23 19:15:00,5.385,5.38674,5.38434,5.38497,12000000.0
2007-07-23 19:16:00,5.38582,5.38614,5.38515,5.38585,8000000.0
2007-07-23 19:17:00,5.38534,5.38591,5.38444,5.38475,18000000.0
2007-07-23 19:18:00,5.38628,5.38666,5.38448,5.38583,11000000.0
2007-07-23 19:19:00,5.3864,5.3869,5.38515,5.38515,12000000.0
2007-07-23 19:20:00,5.38615,5.38625,5.38474,5.38579,14000000.0
2007-07-23 19:21:00,5.38631,5.38683,5.38525,5.38666,13000000.0
2007-07-23 19:22:00,5.38698,5.38749,5.38506,5.38703,12000000.0
2007-07-23 19:23:00,5.38694,5.38697,5.38598,5.38683,14000000.0
2007-07-23 19:24:00,5.3865,5.38704,5.38574,5.38578,19000000.0
2007-07-23 19:25:00,5.38683,5.38685,5.38532,5.38636,8000000.0
2007-07-23 19:26:00,5.38661,5.38662,5.3855,5.38661,7000000.0
2007-07-23 19:27:00,5.38663,5.38675,5.38526,5.38526,20000000.0
2007-07-23 19:28:00,5.38521,5.38645,5.385,5.38645,17000000.0
2007-07-23 19:29:00,5.38637,5.38744,5.38541,5.38744,10000000.0
2007-07-23 19:30:00,5.38689,5.38761,5.38611,5.38698,15000000.0
2007-07-23 19:31:00,5.38661,5.38748,5.38625,5.38666,11000000.0
2007-07-23 19:32:00,5.38589,5.3874,5.38589,5.3874,9000000.0
2007-07-23 19:33:00,5.38736,5.38754,5.38656,5.38717,14000000.0
2007-07-23 19:34:00,5.38634,5.38769,5.38618,5.38728,17000000.0
2007-07-23 19:35:00,5.38778,5.38778,5.38677,5.38755,8000000.0
2007-07-23 19:36:00,5.38734,5.3874,5.38553,5.38553,15000000.0
2007-07-23 19:37:00,5.38637,5.38677,5.38581,5.38607,8000000.0
2007-07-23 19:38:00,5.38656,5.38656,5.38534,5.38562,15000000.0
2007-07-23 19:39:00,5.38636,5.38658,5.38493,5.38647,17000000.0
2007-07-23 19:40:00,5.38657,5.38688,5.38512,5.38647,16000000.0
2007-07-23 19:41:00,5.38658,5.38658,5.38578,5.38632,11000000.0
2007-07-23 19:42:00,5.38673,5.38673,5.38538,5.38596,15000000.0
2007-07-23 19:43:00,5.38628,5.38628,5.38468,5.38535,14000000.0
2007-07-23 19:44:00,5.38618,5.38644,5.38511,5.38644,14000000.0
2007-07-23 19:45:00,5.38646,5.38695,5.38545,5.38622,15000000.0
2007-07-23 19:46:00,5.38498,5.38654,5.38498,5.38654,15000000.0
2007-07-23 19:47:00,5.38702,5.38711,5.38565,5.38668,16000000.0
2007-07-23 19:48:00,5.38589,5.38628,5.38494,5.38494,16000000.0
2007-07-23 19:49:00,5.38505,5.38519,5.38459,5.38459,8000000.0
2007-07-23 19:50:00,5.3865,5.38682,5.38516,5.38682,9000000.0
2007-07-23 19:51:00,5.38512,5.38624,5.38512,5.38521,19000000.0
2007-07-23 19:52:00,5.38658,5.38688,5.38552,5.38688,11000000.0
2007-07-23 19:53:00,5.386,5.3869,5.38573,5.3869,14000000.0
2007-07-23 19:54:00,5.38665,5.38677,5.38537,5.38537,18000000.0
2007-07-23 19:55:00,5.38678,5.38688,5.38564,5.38688,13000000.0
2007-07-23 19:56:00,5.38695,5.38711,5.3857,5.38579,10000000.0
2007-07-23 19:57:00,5.3852,5.38672,5.38507,5.38571,16000000.0
2007-07-23 19:58:00,5.38648,5.3867,5.38535,5.3867,15000000.0
2007-07-23 19:59:00,5.38634,5.38655,5.38522,5.38653,14000000.0
2007-07-23 20:00:00,5.38627,5.38627,5.38463,5.38463,11000000.0
2007-07-23 20:01:00,5.38453,5.3861,5.38453,5.3861,24000000.0
2007-07-23 20:02:00,5.38546,5.38567,5.38441,5.38507,11000000.0
2007-07-23 20:03:00,5.38508,5.38537,5.38429,5.38429,11000000.0
2007-07-23 20:04:00,5.38575,5.38575,5.38488,5.38508,10000000.0
2007-07-23 20:05:00,5.38439,5.38575,5.38439,5.38575,17000000.0
2007-07-23 20:06:00,5.38507,5.38668,5.38503,5.38668,10000000.0
2007-07-23 20:07:00,5.38619,5.3866,5.38516,5.38573,14000000.0
2007-07-23 20:08:00,5.38531,5.38676,5.38501,5.38501,13000000.0
2007-07-23 20:09:00,5.38645,5.38649,5.38489,5.38643,11000000.0
2007-07-23 20:10:00,5.38567,5.38567,5.38486,5.38558,11000000.0
2007-07-23 20:11:00,5.385,5.38576,5.38419,5.38419,9000000.0
2007-07-23 20:12:00,5.38435,5.38578,5.38435,5.38578,16000000.0
2007-07-23 20:13:00,5.38572,5.38572,5.38462,5.38485,11000000.0
2007-07-23 20:14:00,5.38489,5.38609,5.38482,5.38482,19000000.0
2007-07-23 20:15:00,5.386,5.38613,5.38444,5.38553,13000000.0
2007-07-23 20:16:00,5.38609,5.38609,5.38486,5.38562,15000000.0
2007-07-23 20:17:00,5.38514,5.38636,5.38488,5.38634,8000000.0
2007-07-23 20:18:00,5.38524,5.38598,5.38477,5.38598,14000000.0
2007-07-23 20:19:00,5.3857,5.3857,5.38465,5.38465,14000000.0
2007-07-23 20:20:00,5.38578,5.38578,5.38454,5.38565,12000000.0
2007-07-23 20:21:00,5.38399,5.38518,5.38399,5.38431,9000000.0
2007-07-23 20:22:00,5.38475,5.38475,5.38455,5.38455,17000000.0
2007-07-23 20:23:00,5.38425,5.38445,5.38425,5.38425,11000000.0
2007-07-23 20:24:00,5.38453,5.38462,5.38397,5.38397,16000000.0
2007-07-23 20:25:00,5.38565,5.38565,5.38346,5.38346,11000000.0
2007-07-23 20:26:00,5.38575,5.38595,5.38575,5.38575,8000000.0
2007-07-23 20:27:00,5.38541,5.38541,5.38408,5.38533,13000000.0
2007-07-23 20:28:00,5.38466,5.38529,5.3833,5.38363,15000000.0
2007-07-23 20:29:00,5.38439,5.38562,5.3837,5.38517,16000000.0
2007-07-23 20:30:00,5.38418,5.38526,5.38399,5.38472,8000000.0
2007-07-23 20:31:00,5.38445,5.38531,5.3837,5.38531,18000000.0
2007-07-23 20:32:00,5.38427,5.38562,5.38403,5.38531,7000000.0
2007-07-23 20:33:00,5.38461,5.38506,5.38403,5.38506,13000000.0
2007-07-23 20:34:00,5.38388,5.38481,5.38375,5.38481,13000000.0
2007-07-23 20:35:00,5.38407,5.38454,5.38347,5.38439,9000000.0
2007-07-23 20:36:00,5.38412,5.38501,5.3838,5.38435,17000000.0
2007-07-23 20:37:00,5.38471,5.38499,5.38347,5.38347,14000000.0
2007-07-23 20:38:00,5.38486,5.38533,5.38399,5.384,16000000.0
2007-07-23 20:39:00,5.38434,5.38486,5.38387,5.38436,14000000.0
2007-07-23 20:40:00,5.38465,5.38543,5.38403,5.38403,17000000.0
2007-07-23 20:41:00,5.38553,5.38553,5.38386,5.38519,16000000.0
2007-07-23 20:42:00,5.38477,5.38546,5.38413,5.38413,22000000.0
2007-07-23 20:43:00,5.38491,5.38555,5.38391,5.3849,18000000.0
2007-07-23 20:44:00,5.38456,5.38551,5.38422,5.38489,16000000.0
2007-07-23 20:45:00,5.38446,5.38491,5.38396,5.38396,8000000.0
2007-07-23 20:46:00,5.38493,5.38565,5.38406,5.38463,19000000.0
2007-07-23 20:47:00,5.38522,5.38552,5.38379,5.3849,12000000.0
2007-07-23 20:48:00,5.38352,5.385,5.38352,5.38451,9000000.0
2007-07-23 20:49:00,5.38501,5.38508,5.38351,5.3844,19000000.0
2007-07-23 20:50:00,5.38436,5.38446,5.38295,5.38439,15000000.0
2007-07-23 20:51:00,5.38454,5.38454,5.38289,5.3831,9000000.0
2007-07-23 20:52:00,5.38454,5.38454,5.38335,5.3836,11000000.0
2007-07-23 20:53:00,5.38421,5.3846,5.38342,5.38391,15000000.0
2007-07-23 20:54:00,5.38408,5.38433,5.38318,5.38384,12000000.0
2007-07-23 20:55:00,5.38421,5.38462,5.38317,5.38317,18000000.0
2007-07-23 20:56:00,5.38422,5.38496,5.38358,5.38388,12000000.0
2007-07-23 20:57:00,5.38479,5.38487,5.38356,5.38464,13000000.0
2007-07-23 20:58:00,5.38336,5.385,5.38336,5.385,11000000.0
2007-07-23 20:59:00,5.3846,5.3846,5.38326,5.38436,11000000.0
2007-07-23 21:00:00,5.38384,5.38443,5.38368,5.38369,17000000.0
2007-07-23 21:01:00,5.38471,5.38472,5.38339,5.38368,10000000.0
2007-07-23 21:02:00,5.38492,5.38492,5.38308,5.38308,8000000.0
2007-07-23 21:03:00,5.38401,5.38402,5.38298,5.38298,19000000.0
2007-07-23 21:04:00,5.38307,5.38317,5.38288,5.38288,18000000.0
2007-07-23 21:05:00,5.38482,5.38506,5.38477,5.38483,14000000.0
2007-07-23 21:06:00,5.38501,5.38501,5.38388,5.38456,12000000.0
2007-07-23 21:07:00,5.38452,5.38466,5.38367,5.38367,10000000.0
2007-07-23 21:08:00,5.38397,5.3848,5.38349,5.3848,14000000.0
2007-07-23 21:09:00,5.38358,5.3846,5.38355,5.38369,16000000.0
2007-07-23 21:10:00,5.38407,5.3842,5.38281,5.3842,15000000.0
2007-07-23 21:11:00,5.38387,5.38459,5.38304,5.38333,13000000.0
2007-07-23 21:12:00,5.38374,5.38442,5.38318,5.38442,10000000.0
2007-07-23 21:13:00,5.38424,5.38448,5.38313,5.38372,14000000.0
2007-07-23 21:14:00,5.38437,5.38443,5.38344,5.38443,10000000.0
2007-07-23 21:15:00,5.38435,5.38459,5.38307,5.38307,15000000.0
2007-07-23 21:16:00,5.38369,5.38378,5.38292,5.38363,11000000.0
2007-07-23 21:17:00,5.38465,5.38498,5.38345,5.38345,13000000.0
2007-07-23 21:18:00,5.38423,5.38495,5.38346,5.38461,17000000.0
2007-07-23 21:19:00,5.3842,5.3846,5.38297,5.38407,12000000.0
2007-07-23 21:20:00,5.38393,5.3845,5.38338,5.3845,14000000.0
2007-07-23 21:21:00,5.38445,5.38467,5.38347,5.38467,11000000.0
2007-07-23 21:22:00,5.38448,5.38454,5.38339,5.38361,9000000.0
2007-07-23 21:23:00,5.38331,5.38442,5.38294,5.38442,7000000.0
2007-07-23 21:24:00,5.38277,5.38411,5.38277,5.38347,11000000.0
2007-07-23 21:25:00,5.38402,5.3841,5.38314,5.38373,7000000.0
2007-07-23 21:26:00,5.38331,5.38411,5.38285,5.38319,13000000.0
2007-07-23 21:27:00,5.38361,5.38387,5.38311,5.38338,11000000.0
2007-07-23 21:28:00,5.38269,5.38429,5.38269,5.38363,15000000.0
2007-07-23 21:29:00,5.38276,5.38408,5.38276,5.38383,12000000.0
2007-07-23 21:30:00,5.38403,5.38406,5.3832,5.38404,10000000.0
2007-07-23 21:31:00,5.38306,5.38422,5.38303,5.38422,10000000.0
2007-07-23 21:32:00,5.38381,5.38432,5.38315,5.38432,12000000.0
2007-07-23 21:33:00,5.38417,5.38454,5.3831,5.3831,19000000.0
2007-07-23 21:34:00,5.38374,5.38431,5.38346,5.38384,8000000.0
2007-07-23 21:35:00,5.38426,5.38491,5.38338,5.38431,20000000.0
2007-07-23 21:36:00,5.38468,5.38469,5.38342,5.38454,19000000.0
2007-07-23 21:37:00,5.38463,5.38463,5.38369,5.38414,19000000.0
2007-07-23 21:38:00,5.38403,5.38458,5.38337,5.38422,13000000.0
2007-07-23 21:39:00,5.38481,5.38498,5.38384,5.38418,17000000.0
2007-07-23 21:40:00,5.38472,5.38494,5.38384,5.38494,7000000.0
2007-07-23 21:41:00,5.38481,5.38535,5.38406,5.38535,11000000.0
2007-07-23 21:42:00,5.38455,5.38529,5.38387,5.38516,18000000.0
2007-07-23 21:43:00,5.38531,5.38619,5.38468,5.38619,13000000.0
2007-07-23 21:44:00,5.38625,5.38677,5.3852,5.38663,16000000.0
2007-07-23 21:45:00,5.3868,5.38706,5.38544,5.3856,11000000.0
2007-07-23 21:46:00,5.38672,5.38672,5.38516,5.38516,13000000.0
2007-07-23 21:47:00,5.38535,5.38535,5.38515,5.38535,13000000.0
2007-07-23 21:48:00,5.38664,5.38664,5.3847,5.38546,17000000.0
2007-07-23 21:49:00,5.38563,5.38563,5.38465,5.38549,8000000.0
2007-07-23 21:50:00,5.38537,5.38556,5.38476,5.38492,11000000.0
2007-07-23 21:51:00,5.38517,5.38583,5.38474,5.3857,13000000.0
2007-07-23 21:52:00,5.38603,5.38635,5.38488,5.38488,13000000.0
2007-07-23 21:53:00,5.38535,5.38619,5.38502,5.38573,14000000.0
2007-07-23 21:54:00,5.38574,5.38607,5.38439,5.38439,11000000.0
2007-07-23 21:55:00,5.38544,5.38618,5.38484,5.38484,17000000.0
2007-07-23 21:56:00,5.38555,5.38612,5.38448,5.38448,12000000.0
2007-07-23 21:57:00,5.38576,5.38592,5.38369,5.38568,16000000.0
2007-07-23 21:58:00,5.38472,5.38555,5.3846,5.38555,9000000.0
2007-07-23 21:59:00,5.38514,5.38597,5.38381,5.38563,18000000.0
2007-07-23 22:00:00,5.38592,5.38608,5.38464,5.3855,13000000.0
2007-07-23 22:01:00,5.38418,5.38496,5.38406,5.38467,11000000.0
2007-07-23 22:02:00,5.3842,5.38569,5.3842,5.38565,17000000.0
2007-07-23 22:03:00,5.38591,5.38672,5.3849,5.38672,23000000.0
2007-07-23 22:04:00,5.38567,5.38643,5.38516,5.38596,15000000.0
2007-07-23 22:05:00,5.3857,5.38656,5.38499,5.38546,14000000.0
2007-07-23 22:06:00,5.3858,5.38648,5.38499,5.38648,15000000.0
2007-07-23 22:07:00,5.38463,5.38604,5.38463,5.38604,9000000.0
2007-07-23 22:08:00,5.38612,5.38618,5.38429,5.38546,18000000.0
2007-07-23 22:09:00,5.3865,5.3865,5.38498,5.38596,11000000.0
2007-07-23 22:10:00,5.38623,5.3866,5.38471,5.38486,7000000.0
2007-07-23 22:11:00,5.3855,5.38598,5.38434,5.38575,8000000.0
2007-07-23 22:12:00,5.38381,5.38527,5.38353,5.38464,16000000.0
2007-07-23 22:13:00,5.38472,5.38489,5.38362,5.38436,24000000.0
2007-07-23 22:14:00,5.38509,5.38509,5.3834,5.3834,9000000.0
2007-07-23 22:15:00,5.38343,5.38502,5.38343,5.38461,10000000.0
2007-07-23 22:16:00,5.38443,5.3847,5.38285,5.3833,13000000.0
2007-07-23 22:17:00,5.38403,5.38447,5.383,5.383,20000000.0
2007-07-23 22:18:00,5.38384,5.38395,5.38312,5.38389,11000000.0
2007-07-23 22:19:00,5.38385,5.38428,5.38334,5.38389,15000000.0
2007-07-23 22:20:00,5.38298,5.38423,5.38251,5.3839,16000000.0
2007-07-23 22:21:00,5.38369,5.38408,5.38235,5.38408,12000000.0
2007-07-23 22:22:00,5.38331,5.38444,5.38286,5.3839,14000000.0
2007-07-23 22:23:00,5.38261,5.38408,5.38251,5.38378,11000000.0
2007-07-23 22:24:00,5.3833,5.38371,5.38196,5.38235,16000000.0
2007-07-23 22:25:00,5.38219,5.38293,5.38134,5.38222,14000000.0
2007-07-23 22:26:00,5.38354,5.38367,5.38184,5.38243,10000000.0
2007-07-23 22:27:00,5.38225,5.38342,5.3822,5.38288,14000000.0
2007-07-23 22:28:00,5.38277,5.38356,5.38177,5.38177,12000000.0
2007-07-23 22:29:00,5.38371,5.38386,5.38227,5.38299,13000000.0
2007-07-23 22:30:00,5.38342,5.38407,5.38289,5.38357,8000000.0
2007-07-23 22:31:00,5.38312,5.38364,5.38278,5.38329,11000000.0
2007-07-23 22:32:00,5.38299,5.38392,5.38233,5.38289,20000000.0
2007-07-23 22:33:00,5.38272,5.38443,5.38251,5.38406,11000000.0
2007-07-23 22:34:00,5.38459,5.38513,5.38381,5.38381,10000000.0
2007-07-23 22:35:00,5.38472,5.38533,5.38333,5.38447,13000000.0
2007-07-23 22:36:00,5.38513,5.38513,5.38333,5.38445,9000000.0
2007-07-23 22:37:00,5.38333,5.3848,5.38314,5.38384,13000000.0
2007-07-23 22:38:00,5.38368,5.38415,5.38291,5.38312,9000000.0
2007-07-23 22:39:00,5.38293,5.3839,5.3821,5.38227,12000000.0
2007-07-23 22:40:00,5.38266,5.38352,5.38226,5.38226,9000000.0
2007-07-23 22:41:00,5.38301,5.38357,5.38249,5.38249,14000000.0
2007-07-23 22:42:00,5.38286,5.38369,5.38261,5.3833,13000000.0
2007-07-23 22:43:00,5.38305,5.38325,5.38231,5.38299,12000000.0
2007-07-23 22:44:00,5.38209,5.38356,5.38209,5.38258,15000000.0
2007-07-23 22:45:00,5.383,5.38349,5.38148,5.38148,13000000.0
2007-07-23 22:46:00,5.38204,5.38339,5.38183,5.3827,14000000.0
2007-07-23 22:47:00,5.38365,5.38365,5.38237,5.38263,15000000.0
2007-07-23 22:48:00,5.38303,5.38326,5.38218,5.38218,13000000.0
2007-07-23 22:49:00,5.3838,5.3838,5.38237,5.38253,13000000.0
2007-07-23 22:50:00,5.38228,5.38317,5.38179,5.38179,15000000.0
2007-07-23 22:51:00,5.38252,5.3836,5.38179,5.38302,14000000.0
2007-07-23 22:52:00,5.38378,5.38378,5.3827,5.38311,9000000.0
2007-07-23 22:53:00,5.38376,5.38376,5.38276,5.3832,15000000.0
2007-07-23 22:54:00,5.38284,5.38401,5.38203,5.38203,17000000.0
2007-07-23 22:55:00,5.38274,5.38318,5.38213,5.38221,16000000.0
2007-07-23 22:56:00,5.38278,5.38292,5.38141,5.38234,13000000.0
2007-07-23 22:57:00,5.38179,5.38339,5.38167,5.38212,8000000.0
2007-07-23 22:58:00,5.38225,5.38272,5.38158,5.38158,8000000.0
2007-07-23 22:59:00,5.38237,5.38274,5.38187,5.38248,19000000.0
2007-07-23 23:00:00,5.38275,5.38278,5.38142,5.38142,10000000.0
2007-07-23 23:01:00,5.38221,5.38237,5.38101,5.38101,7000000.0
2007-07-23 23:02:00,5.38105,5.38239,5.38068,5.38068,15000000.0
2007-07-23 23:03:00,5.38143,5.38208,5.3807,5.38145,17000000.0
2007-07-23 23:04:00,5.38186,5.3827,5.38125,5.38153,19000000.0
2007-07-23 23:05:00,5.38261,5.3833,5.38204,5.38204,9000000.0
2007-07-23 23:06:00,5.38316,5.38323,5.38189,5.38248,12000000.0
2007-07-23 23:07:00,5.38297,5.38328,5.3819,5.38202,14000000.0
2007-07-23 23:08:00,5.38297,5.38298,5.38089,5.38115,16000000.0
2007-07-23 23:09:00,5.38124,5.38198,5.38099,5.38154,9000000.0
2007-07-23 23:10:00,5.38153,5.38177,5.38024,5.38081,12000000.0
2007-07-23 23:11:00,5.38215,5.38244,5.38113,5.38167,14000000.0
2007-07-23 23:12:00,5.38166,5.38213,5.38088,5.38089,7000000.0
2007-07-23 23:13:00,5.38184,5.38243,5.38143,5.38143,14000000.0
2007-07-23 23:14:00,5.3817,5.38224,5.38112,5.38193,19000000.0
2007-07-23 23:15:00,5.38162,5.38174,5.38089,5.38147,13000000.0
2007-07-23 23:16:00,5.38193,5.38193,5.38035,5.38126,15000000.0
2007-07-23 23:17:00,5.38165,5.38175,5.38084,5.38168,11000000.0
2007-07-23 23:18:00,5.38153,5.3817,5.38093,5.38093,12000000.0
2007-07-23 23:19:00,5.38185,5.38185,5.38079,5.38108,14000000.0
2007-07-23 23:20:00,5.38135,5.38208,5.3808,5.38152,19000000.0
2007-07-23 23:21:00,5.38112,5.38112,5.38045,5.38092,7000000.0
2007-07-23 23:22:00,5.38096,5.38096,5.38044,5.38045,15000000.0
2007-07-23 23:23:00,5.38121,5.38142,5.38049,5.38094,11000000.0
2007-07-23 23:24:00,5.38072,5.3812,5.37973,5.38042,14000000.0
2007-07-23 23:25:00,5.37996,5.38064,5.37988,5.38053,11000000.0
2007-07-23 23:26:00,5.38098,5.3817,5.38081,5.38081,14000000.0
2007-07-23 23:27:00,5.38039,5.38108,5.38017,5.38019,11000000.0
2007-07-23 23:28:00,5.38011,5.38094,5.37971,5.38029,12000000.0
2007-07-23 23:29:00,5.38053,5.38073,5.37962,5.37995,16000000.0
2007-07-23 23:30:00,5.37977,5.38026,5.37923,5.38019,20000000.0
2007-07-23 23:31:00,5.38066,5.38076,5.37988,5.38053,11000000.0
2007-07-23 23:32:00,5.38055,5.38055,5.37991,5.37991,16000000.0
2007-07-23 23:33:00,5.38033,5.38073,5.37949,5.38073,12000000.0
2007-07-23 23:34:00,5.38012,5.38072,5.37954,5.37958,13000000.0
2007-07-23 23:35:00,5.37971,5.38065,5.37971,5.37983,9000000.0
2007-07-23 23:36:00,5.38047,5.38123,5.38029,5.3812,9000000.0
2007-07-23 23:37:00,5.38096,5.38135,5.38022,5.38068,14000000.0
2007-07-23 23:38:00,5.38108,5.38129,5.38024,5.38099,13000000.0
2007-07-23 23:39:00,5.37997,5.38128,5.37997,5.38022,17000000.0
2007-07-23 23:40:00,5.38107,5.38134,5.38055,5.38124,12000000.0
2007-07-23 23:41:00,5.38145,5.38193,5.38058,5.38153,17000000.0
2007-07-23 23:42:00,5.38153,5.38245,5.38089,5.38245,22000000.0
2007-07-23 23:43:00,5.38133,5.38199,5.38098,5.38098,15000000.0
2007-07-23 23:44:00,5.38157,5.38235,5.38117,5.38117,14000000.0
2007-07-23 23:45:00,5.38136,5.38198,5.38069,5.381,20000000.0
2007-07-23 23:46:00,5.38085,5.38091,5.38066,5.38091,14000000.0
2007-07-23 23:47:00,5.38202,5.38202,5.38107,5.38107,10000000.0
2007-07-23 23:48:00,5.38156,5.38178,5.38145,5.38145,18000000.0
2007-07-23 23:49:00,5.38205,5.38233,5.38133,5.382,14000000.0
2007-07-23 23:50:00,5.38204,5.3823,5.38079,5.38161,13000000.0
2007-07-23 23:51:00,5.381,5.38208,5.38099,5.3815,8000000.0
2007-07-23 23:52:00,5.3816,5.38212,5.38089,5.38089,16000000.0
2007-07-23 23:53:00,5.38176,5.38232,5.38125,5.38125,18000000.0
2007-07-23 23:54:00,5.38218,5.38227,5.38142,5.38219,12000000.0
2007-07-23 23:55:00,5.38105,5.38125,5.38105,5.38125,19000000.0
2007-07-23 23:56:00,5.38223,5.38242,5.38119,5.38207,14000000.0
2007-07-23 23:57:00,5.3823,5.38282,5.3817,5.38187,16000000.0
2007-07-23 23:58:00,5.38245,5.38245,5.38163,5.38202,13000000.0
2007-07-23 23:59:00,5.38245,5.38282,5.38178,5.38229,14000000.0
2007-07-24 00:00:00,5.38289,5.38323,5.38182,5.38182,17000000.0
2007-07-24 00:01:00,5.3815,5.3816,5.38137,5.38141,12000000.0
2007-07-24 00:02:00,5.38288,5.38306,5.38201,5.38225,15000000.0
2007-07-24 00:03:00,5.38285,5.38285,5.38239,5.3824,14000000.0
2007-07-24 00:04:00,5.38287,5.38305,5.38191,5.38262,12000000.0
2007-07-24 00:05:00,5.38259,5.38377,5.38255,5.38377,12000000.0
2007-07-24 00:06:00,5.3824,5.38269,5.38226,5.38242,12000000.0
2007-07-24 00:07:00,5.38308,5.38341,5.38278,5.38284,11000000.0
2007-07-24 00:08:00,5.3819,5.38297,5.3819,5.38291,15000000.0
2007-07-24 00:09:00,5.38329,5.384,5.38271,5.38329,12000000.0
2007-07-24 00:10:00,5.38302,5.38399,5.38281,5.38341,19000000.0
2007-07-24 00:11:00,5.38276,5.38386,5.38276,5.38297,8000000.0
2007-07-24 00:12:00,5.38413,5.38413,5.38306,5.38317,9000000.0
2007-07-24 00:13:00,5.38308,5.38365,5.38308,5.38358,13000000.0
2007-07-24 00:14:00,5.38394,5.38432,5.38299,5.38432,14000000.0
2007-07-24 00:15:00,5.38391,5.38434,5.38322,5.38381,12000000.0
2007-07-24 00:16:00,5.3833,5.38354,5.3833,5.38342,12000000.0
2007-07-24 00:17:00,5.3835,5.3836,5.38335,5.38338,10000000.0
2007-07-24 00:18:00,5.38409,5.38417,5.38321,5.38333,19000000.0
2007-07-24 00:19:00,5.38362,5.3843,5.38288,5.38336,12000000.0
2007-07-24 00:20:00,5.38382,5.38411,5.3835,5.38411,11000000.0
2007-07-24 00:21:00,5.3835,5.38396,5.3831,5.3831,14000000.0
2007-07-24 00:22:00,5.38279,5.38292,5.38255,5.38282,13000000.0
2007-07-24 00:23:00,5.38349,5.38402,5.38271,5.38307,13000000.0
2007-07-24 00:24:00,5.38278,5.38285,5.38265,5.38277,9000000.0
2007-07-24 00:25:00,5.38355,5.38368,5.38355,5.38368,13000000.0
2007-07-24 00:26:00,5.38338,5.3839,5.38294,5.38306,14000000.0
2007-07-24 00:27:00,5.38365,5.38365,5.38345,5.38345,15000000.0
2007-07-24 00:28:00,5.38341,5.38349,5.38325,5.38327,7000000.0
2007-07-24 00:29:00,5.38315,5.38315,5.38295,5.38307,17000000.0
2007-07-24 00:30:00,5.38443,5.38443,5.38324,5.38324,9000000.0
2007-07-24 00:31:00,5.38408,5.3842,5.38313,5.38395,13000000.0
2007-07-24 00:32:00,5.38354,5.38417,5.38304,5.38381,8000000.0
2007-07-24 00:33:00,5.38354,5.38365,5.38325,5.38345,19000000.0
2007-07-24 00:34:00,5.38307,5.38399,5.38306,5.3834,15000000.0
2007-07-24 00:35:00,5.38455,5.38466,5.38363,5.38389,12000000.0
2007-07-24 00:36:00,5.38361,5.38384,5.38347,5.38362,15000000.0
2007-07-24 00:37:00,5.38388,5.38454,5.38364,5.38383,15000000.0
2007-07-24 00:38:00,5.38454,5.38482,5.38326,5.38374,18000000.0
2007-07-24 00:39:00,5.38384,5.38459,5.38344,5.38435,20000000.0
2007-07-24 00:40:00,5.38386,5.38405,5.38332,5.3834,10000000.0
2007-07-24 00:41:00,5.38327,5.38395,5.38327,5.38395,9000000.0
2007-07-24 00:42:00,5.38348,5.38473,5.38348,5.38447,16000000.0
2007-07-24 00:43:00,5.38499,5.38499,5.3834,5.3834,16000000.0
2007-07-24 00:44:00,5.3841,5.38443,5.38342,5.38342,10000000.0
2007-07-24 00:45:00,5.3843,5.38477,5.38374,5.384,16000000.0
2007-07-24 00:46:00,5.38486,5.3852,5.3839,5.3839,12000000.0
2007-07-24 00:47:00,5.38374,5.38429,5.3837,5.38429,8000000.0
2007-07-24 00:48:00,5.38395,5.38514,5.38392,5.38423,16000000.0
2007-07-24 00:49:00,5.3841,5.38485,5.3839,5.38396,11000000.0
2007-07-24 00:50:00,5.38483,5.38492,5.38399,5.384,9000000.0
2007-07-24 00:51:00,5.38524,5.38524,5.384,5.38423,9000000.0
2007-07-24 00:52:00,5.38464,5.38523,5.38423,5.38441,18000000.0
2007-07-24 00:53:00,5.38431,5.38508,5.38394,5.38394,12000000.0
2007-07-24 00:54:00,5.38423,5.3852,5.3837,5.38401,12000000.0
2007-07-24 00:55:00,5.38398,5.38479,5.38352,5.38479,11000000.0
2007-07-24 00:56:00,5.38471,5.3849,5.38373,5.38381,14000000.0
2007-07-24 00:57:00,5.38359,5.38415,5.38359,5.38415,15000000.0
2007-07-24 00:58:00,5.38362,5.385,5.38362,5.38494,9000000.0
2007-07-24 00:59:00,5.38478,5.38488,5.38348,5.38396,17000000.0
2007-07-24 01:00:00,5.38492,5.38533,5.38402,5.3853,12000000.0
2007-07-24 01:01:00,5.38494,5.38533,5.38389,5.38472,15000000.0
2007-07-24 01:02:00,5.38403,5.38459,5.38403,5.38424,10000000.0
2007-07-24 01:03:00,5.38439,5.38495,5.38393,5.3847,13000000.0
2007-07-24 01:04:00,5.3834,5.38367,5.3833,5.38345,13000000.0
2007-07-24 01:05:00,5.38485,5.38544,5.38393,5.38484,13000000.0
2007-07-24 01:06:00,5.3845,5.3845,5.38362,5.38362,12000000.0
2007-07-24 01:07:00,5.38479,5.38514,5.3839,5.38444,13000000.0
2007-07-24 01:08:00,5.38458,5.38536,5.38427,5.38489,15000000.0
2007-07-24 01:09:00,5.38441,5.38491,5.3837,5.38491,17000000.0
2007-07-24 01:10:00,5.38463,5.38501,5.38411,5.38411,10000000.0
2007-07-24 01:11:00,5.38504,5.38523,5.38453,5.38502,11000000.0
2007-07-24 01:12:00,5.38525,5.38536,5.38425,5.38441,10000000.0
2007-07-24 01:13:00,5.3853,5.38536,5.38392,5.38392,11000000.0
2007-07-24 01:14:00,5.38411,5.38564,5.38411,5.38564,13000000.0
2007-07-24 01:15:00,5.38563,5.38571,5.38445,5.38477,9000000.0
2007-07-24 01:16:00,5.38476,5.38585,5.38411,5.3856,12000000.0
2007-07-24 01:17:00,5.3841,5.38586,5.3841,5.38443,11000000.0
2007-07-24 01:18:00,5.38571,5.38594,5.38445,5.3852,12000000.0
2007-07-24 01:19:00,5.38529,5.38617,5.38422,5.38542,19000000.0
2007-07-24 01:20:00,5.38575,5.3863,5.38504,5.38617,11000000.0
2007-07-24 01:21:00,5.38578,5.38623,5.38523,5.38615,12000000.0
2007-07-24 01:22:00,5.38566,5.38614,5.38503,5.38612,9000000.0
2007-07-24 01:23:00,5.38522,5.38543,5.38422,5.38468,13000000.0
2007-07-24 01:24:00,5.38485,5.385,5.38369,5.38405,14000000.0
2007-07-24 01:25:00,5.38369,5.38504,5.38369,5.38401,11000000.0
2007-07-24 01:26:00,5.38393,5.38424,5.3833,5.38391,10000000.0
2007-07-24 01:27:00,5.38341,5.38497,5.38323,5.38323,17000000.0
2007-07-24 01:28:00,5.38483,5.38502,5.3836,5.3839,13000000.0
2007-07-24 01:29:00,5.38497,5.38518,5.38351,5.38466,19000000.0
2007-07-24 01:30:00,5.38445,5.38445,5.38425,5.38438,15000000.0
2007-07-24 01:31:00,5.3838,5.38481,5.38334,5.38378,15000000.0
2007-07-24 01:32:00,5.38367,5.38456,5.38348,5.38403,12000000.0
2007-07-24 01:33:00,5.38412,5.38477,5.38375,5.38395,8000000.0
2007-07-24 01:34:00,5.38325,5.38325,5.38305,5.38325,18000000.0
2007-07-24 01:35:00,5.38397,5.38477,5.38345,5.38464,12000000.0
2007-07-24 01:36:00,5.38291,5.38403,5.38291,5.38317,16000000.0
2007-07-24 01:37:00,5.38385,5.38478,5.38276,5.38328,15000000.0
2007-07-24 01:38:00,5.38388,5.38388,5.38267,5.38368,18000000.0
2007-07-24 01:39:00,5.38416,5.38416,5.38261,5.38261,10000000.0
2007-07-24 01:40:00,5.3839,5.38475,5.38318,5.3838,11000000.0
2007-07-24 01:41:00,5.38363,5.38473,5.38314,5.38473,16000000.0
2007-07-24 01:42:00,5.38397,5.38413,5.38314,5.38314,14000000.0
2007-07-24 01:43:00,5.3841,5.38541,5.38381,5.38541,16000000.0
2007-07-24 01:44:00,5.38419,5.38494,5.38342,5.38428,15000000.0
2007-07-24 01:45:00,5.38408,5.3849,5.38334,5.38433,16000000.0
2007-07-24 01:46:00,5.3846,5.38512,5.38378,5.38492,9000000.0
2007-07-24 01:47:00,5.3837,5.38621,5.3837,5.38462,17000000.0
2007-07-24 01:48:00,5.3851,5.38579,5.38417,5.38579,16000000.0
2007-07-24 01:49:00,5.38576,5.38576,5.38382,5.38459,10000000.0
2007-07-24 01:50:00,5.38504,5.38506,5.38359,5.38477,11000000.0
2007-07-24 01:51:00,5.38401,5.38467,5.38341,5.38401,12000000.0
2007-07-24 01:52:00,5.38475,5.38475,5.38363,5.38388,12000000.0
2007-07-24 01:53:00,5.38432,5.38543,5.38345,5.38506,18000000.0
2007-07-24 01:54:00,5.38559,5.38589,5.38431,5.38444,14000000.0
2007-07-24 01:55:00,5.38443,5.38557,5.38399,5.38421,18000000.0
2007-07-24 01:56:00,5.38509,5.38569,5.3848,5.38569,8000000.0
2007-07-24 01:57:00,5.3856,5.38623,5.38464,5.3859,13000000.0
2007-07-24 01:58:00,5.3857,5.3857,5.38475,5.38484,11000000.0
2007-07-24 01:59:00,5.38456,5.38548,5.38419,5.38495,11000000.0
2007-07-24 02:00:00,5.3845,5.38539,5.38395,5.38484,16000000.0
2007-07-24 02:01:00,5.38623,5.38623,5.38435,5.38467,21000000.0
2007-07-24 02:02:00,5.38434,5.38434,5.38373,5.38424,10000000.0
2007-07-24 02:03:00,5.38377,5.38473,5.38349,5.38349,8000000.0
2007-07-24 02:04:00,5.38407,5.38516,5.38385,5.38489,14000000.0
2007-07-24 02:05:00,5.3834,5.38425,5.3834,5.38397,14000000.0
2007-07-24 02:06:00,5.38419,5.38487,5.38343,5.38442,15000000.0
2007-07-24 02:07:00,5.38529,5.38529,5.38358,5.384,10000000.0
2007-07-24 02:08:00,5.38416,5.38457,5.38302,5.3837,16000000.0
2007-07-24 02:09:00,5.3837,5.38472,5.38357,5.3846,18000000.0
2007-07-24 02:10:00,5.3847,5.38498,5.38371,5.38404,16000000.0
2007-07-24 02:11:00,5.38472,5.38529,5.38322,5.3842,14000000.0
2007-07-24 02:12:00,5.3832,5.38424,5.38293,5.3837,10000000.0
2007-07-24 02:13:00,5.38431,5.38431,5.38237,5.38278,15000000.0
2007-07-24 02:14:00,5.38289,5.38409,5.38211,5.38249,19000000.0
2007-07-24 02:15:00,5.38368,5.38448,5.38282,5.38448,12000000.0
2007-07-24 02:16:00,5.38354,5.3845,5.38294,5.38449,18000000.0
2007-07-24 02:17:00,5.38492,5.38492,5.38313,5.38453,14000000.0
2007-07-24 02:18:00,5.38414,5.38437,5.3824,5.38315,12000000.0
2007-07-24 02:19:00,5.38226,5.38412,5.38189,5.38284,14000000.0
2007-07-24 02:20:00,5.38225,5.38232,5.38073,5.38182,13000000.0
2007-07-24 02:21:00,5.38131,5.38172,5.38031,5.38133,15000000.0
2007-07-24 02:22:00,5.38142,5.38158,5.38013,5.38045,13000000.0
2007-07-24 02:23:00,5.38066,5.38117,5.37965,5.38076,16000000.0
2007-07-24 02:24:00,5.3813,5.3813,5.37954,5.38106,17000000.0
2007-07-24 02:25:00,5.38092,5.38114,5.3801,5.38114,10000000.0
2007-07-24 02:26:00,5.38134,5.38149,5.3799,5.3799,13000000.0
2007-07-24 02:27:00,5.38152,5.38182,5.38054,5.38182,7000000.0
2007-07-24 02:28:00,5.38117,5.3814,5.37979,5.37979,9000000.0
2007-07-24 02:29:00,5.38,5.38108,5.37878,5.3806,20000000.0
2007-07-24 02:30:00,5.37938,5.38014,5.37791,5.38014,11000000.0
2007-07-24 02:31:00,5.37715,5.37917,5.37619,5.37619,9000000.0
2007-07-24 02:32:00,5.37739,5.37861,5.3761,5.3761,13000000.0
2007-07-24 02:33:00,5.37712,5.37793,5.37516,5.37644,14000000.0
2007-07-24 02:34:00,5.37693,5.37762,5.37595,5.37647,17000000.0
2007-07-24 02:35:00,5.37682,5.37782,5.37644,5.37644,15000000.0
2007-07-24 02:36:00,5.37768,5.37778,5.37585,5.37666,14000000.0
2007-07-24 02:37:00,5.37649,5.37753,5.37595,5.37706,13000000.0
2007-07-24 02:38:00,5.37629,5.37717,5.37554,5.37689,14000000.0
2007-07-24 02:39:00,5.37677,5.37787,5.3761,5.37787,15000000.0
2007-07-24 02:40:00,5.37656,5.37805,5.37649,5.37805,12000000.0
2007-07-24 02:41:00,5.37761,5.37784,5.37649,5.37649,13000000.0
2007-07-24 02:42:00,5.37744,5.37855,5.37694,5.37817,16000000.0
2007-07-24 02:43:00,5.37697,5.37837,5.37677,5.37773,18000000.0
2007-07-24 02:44:00,5.37836,5.37836,5.37635,5.37635,10000000.0
2007-07-24 02:45:00,5.37747,5.37768,5.37633,5.37678,14000000.0
2007-07-24 02:46:00,5.37611,5.37627,5.37389,5.37476,18000000.0
2007-07-24 02:47:00,5.37551,5.37641,5.37291,5.37291,17000000.0
2007-07-24 02:48:00,5.3731,5.37455,5.37273,5.37449,7000000.0
2007-07-24 02:49:00,5.3737,5.37438,5.37246,5.37367,13000000.0
2007-07-24 02:50:00,5.37412,5.37474,5.37258,5.37474,14000000.0
2007-07-24 02:51:00,5.37459,5.37459,5.37299,5.37375,15000000.0
2007-07-24 02:52:00,5.37287,5.37493,5.37287,5.37354,15000000.0
2007-07-24 02:53:00,5.37453,5.3748,5.37271,5.37425,9000000.0
2007-07-24 02:54:00,5.37323,5.37438,5.37257,5.37438,13000000.0
2007-07-24 02:55:00,5.37335,5.37442,5.37309,5.37387,11000000.0
2007-07-24 02:56:00,5.37447,5.37474,5.37327,5.37327,18000000.0
2007-07-24 02:57:00,5.37476,5.3748,5.37333,5.37333,13000000.0
2007-07-24 02:58:00,5.37537,5.37544,5.37377,5.37544,9000000.0
2007-07-24 02:59:00,5.37439,5.37441,5.3727,5.37358,14000000.0
2007-07-24 03:00:00,5.37428,5.3747,5.37324,5.37324,11000000.0
2007-07-24 03:01:00,5.37388,5.37506,5.37221,5.37506,11000000.0
2007-07-24 03:02:00,5.37451,5.37513,5.37403,5.37481,11000000.0
2007-07-24 03:03:00,5.37514,5.37582,5.37439,5.37541,23000000.0
2007-07-24 03:04:00,5.37583,5.37612,5.37519,5.37532,11000000.0
2007-07-24 03:05:00,5.37612,5.37664,5.37468,5.37528,17000000.0
2007-07-24 03:06:00,5.37614,5.3768,5.37541,5.37557,9000000.0
2007-07-24 03:07:00,5.37608,5.37737,5.37549,5.37717,15000000.0
2007-07-24 03:08:00,5.3768,5.37708,5.3756,5.37679,12000000.0
2007-07-24 03:09:00,5.37627,5.37675,5.37546,5.37633,15000000.0
2007-07-24 03:10:00,5.376,5.37676,5.37462,5.37462,19000000.0
2007-07-24 03:11:00,5.3757,5.37687,5.37487,5.37516,15000000.0
2007-07-24 03:12:00,5.37478,5.3759,5.37404,5.37549,18000000.0
2007-07-24 03:13:00,5.37377,5.37536,5.37377,5.37406,18000000.0
2007-07-24 03:14:00,5.37401,5.37515,5.37383,5.37479,10000000.0
2007-07-24 03:15:00,5.37484,5.37541,5.37372,5.37385,7000000.0
2007-07-24 03:16:00,5.37436,5.37553,5.37411,5.37512,8000000.0
2007-07-24 03:17:00,5.37425,5.37516,5.37425,5.37498,10000000.0
2007-07-24 03:18:00,5.37554,5.37554,5.37384,5.37439,15000000.0
2007-07-24 03:19:00,5.37533,5.37533,5.37402,5.37446,10000000.0
2007-07-24 03:20:00,5.37509,5.37544,5.3743,5.37528,16000000.0
2007-07-24 03:21:00,5.37471,5.37574,5.37443,5.3751,11000000.0
2007-07-24 03:22:00,5.37486,5.3756,5.3742,5.37441,10000000.0
2007-07-24 03:23:00,5.37465,5.37559,5.37425,5.3751,12000000.0
2007-07-24 03:24:00,5.37499,5.37534,5.37408,5.37464,13000000.0
2007-07-24 03:25:00,5.37503,5.37571,5.37458,5.37458,11000000.0
2007-07-24 03:26:00,5.37536,5.37567,5.37432,5.37432,13000000.0
2007-07-24 03:27:00,5.37419,5.37541,5.37389,5.37442,14000000.0
2007-07-24 03:28:00,5.37406,5.37482,5.37406,5.37418,18000000.0
2007-07-24 03:29:00,5.37484,5.37536,5.37416,5.37536,15000000.0
2007-07-24 03:30:00,5.37485,5.37518,5.37418,5.37514,10000000.0
2007-07-24 03:31:00,5.37556,5.37595,5.37442,5.37486,13000000.0
2007-07-24 03:32:00,5.37524,5.37544,5.37522,5.37522,16000000.0
2007-07-24 03:33:00,5.37483,5.37631,5.37483,5.37562,13000000.0
2007-07-24 03:34:00,5.37648,5.37737,5.37504,5.37737,16000000.0
2007-07-24 03:35:00,5.37646,5.37717,5.37587,5.37653,10000000.0
2007-07-24 03:36:00,5.37573,5.37662,5.37558,5.37662,11000000.0
2007-07-24 03:37:00,5.37585,5.37641,5.37483,5.37486,13000000.0
2007-07-24 03:38:00,5.37601,5.37648,5.37506,5.37568,13000000.0
2007-07-24 03:39:00,5.37656,5.37714,5.37554,5.37616,13000000.0
2007-07-24 03:40:00,5.37583,5.37679,5.3753,5.37617,12000000.0
2007-07-24 03:41:00,5.37629,5.37718,5.37556,5.37605,16000000.0
2007-07-24 03:42:00,5.37517,5.3768,5.37517,5.37575,21000000.0
2007-07-24 03:43:00,5.3756,5.37624,5.37559,5.37589,18000000.0
2007-07-24 03:44:00,5.37602,5.37659,5.37556,5.37613,15000000.0
2007-07-24 03:45:00,5.37663,5.37717,5.37576,5.37638,9000000.0
2007-07-24 03:46:00,5.37626,5.37695,5.37559,5.37627,8000000.0
2007-07-24 03:47:00,5.37633,5.3772,5.37588,5.37632,11000000.0
2007-07-24 03:48:00,5.37609,5.37658,5.3753,5.37589,9000000.0
2007-07-24 03:49:00,5.3763,5.37672,5.37546,5.37609,16000000.0
2007-07-24 03:50:00,5.37628,5.37669,5.37518,5.37583,19000000.0
2007-07-24 03:51:00,5.37638,5.37668,5.37555,5.37555,9000000.0
2007-07-24 03:52:00,5.3761,5.37721,5.37584,5.37671,19000000.0
2007-07-24 03:53:00,5.37609,5.37622,5.37579,5.37589,10000000.0
2007-07-24 03:54:00,5.37635,5.37747,5.37612,5.3766,17000000.0
2007-07-24 03:55:00,5.37647,5.37695,5.37621,5.37647,16000000.0
2007-07-24 03:56:00,5.37623,5.37638,5.376,5.376,7000000.0
2007-07-24 03:57:00,5.37618,5.37793,5.37586,5.37677,11000000.0
2007-07-24 03:58:00,5.37704,5.37808,5.37677,5.37806,12000000.0
2007-07-24 03:59:00,5.37796,5.37796,5.37565,5.37598,17000000.0
2007-07-24 04:00:00,5.37654,5.37679,5.37581,5.37643,12000000.0
2007-07-24 04:01:00,5.37626,5.37632,5.37583,5.37587,16000000.0
2007-07-24 04:02:00,5.37616,5.37709,5.37525,5.37685,14000000.0
2007-07-24 04:03:00,5.37588,5.37686,5.37541,5.37626,12000000.0
2007-07-24 04:04:00,5.37677,5.37682,5.37543,5.37576,16000000.0
2007-07-24 04:05:00,5.37623,5.37637,5.37528,5.37599,13000000.0
2007-07-24 04:06:00,5.37621,5.37621,5.37485,5.37555,16000000.0
2007-07-24 04:07:00,5.37589,5.37609,5.37429,5.37507,13000000.0
2007-07-24 04:08:00,5.37546,5.37658,5.37432,5.37548,14000000.0
2007-07-24 04:09:00,5.37562,5.37621,5.37454,5.37558,10000000.0
2007-07-24 04:10:00,5.37747,5.37747,5.37438,5.37477,12000000.0
2007-07-24 04:11:00,5.37478,5.3754,5.37448,5.37507,14000000.0
2007-07-24 04:12:00,5.37594,5.37594,5.37472,5.37472,19000000.0
2007-07-24 04:13:00,5.3757,5.37583,5.37438,5.37522,20000000.0
2007-07-24 04:14:00,5.37478,5.37723,5.37478,5.3754,12000000.0
2007-07-24 04:15:00,5.37531,5.37604,5.37523,5.37538,8000000.0
2007-07-24 04:16:00,5.37625,5.37709,5.37567,5.37625,13000000.0
2007-07-24 04:17:00,5.37643,5.37756,5.376,5.377,15000000.0
2007-07-24 04:18:00,5.37694,5.3774,5.37599,5.3774,9000000.0
2007-07-24 04:19:00,5.37718,5.37718,5.37528,5.37661,12000000.0
2007-07-24 04:20:00,5.37575,5.37597,5.37546,5.37546,9000000.0
2007-07-24 04:21:00,5.37617,5.37625,5.37605,5.37605,17000000.0
2007-07-24 04:22:00,5.37606,5.37615,5.37596,5.37596,14000000.0
2007-07-24 04:23:00,5.37566,5.37633,5.37513,5.37547,10000000.0
2007-07-24 04:24:00,5.37525,5.37556,5.37509,5.37509,12000000.0
2007-07-24 04:25:00,5.37614,5.37614,5.37436,5.37524,10000000.0
2007-07-24 04:26:00,5.37442,5.37625,5.37442,5.37625,7000000.0
2007-07-24 04:27:00,5.37475,5.37598,5.37472,5.37489,15000000.0
2007-07-24 04:28:00,5.37515,5.37565,5.37443,5.37443,7000000.0
2007-07-24 04:29:00,5.37448,5.37592,5.37421,5.37421,14000000.0
2007-07-24 04:30:00,5.37482,5.37513,5.37398,5.37513,11000000.0
2007-07-24 04:31:00,5.37444,5.37514,5.37338,5.37425,15000000.0
2007-07-24 04:32:00,5.37522,5.37558,5.37353,5.37353,17000000.0
2007-07-24 04:33:00,5.37384,5.37454,5.37346,5.37444,14000000.0
2007-07-24 04:34:00,5.37426,5.37433,5.3735,5.37385,9000000.0
2007-07-24 04:35:00,5.37518,5.37551,5.37378,5.37393,12000000.0
2007-07-24 04:36:00,5.37608,5.37626,5.37447,5.37472,12000000.0
2007-07-24 04:37:00,5.37604,5.37638,5.37495,5.37512,12000000.0
2007-07-24 04:38:00,5.37658,5.37658,5.37565,5.37624,11000000.0
2007-07-24 04:39:00,5.37622,5.37622,5.3747,5.37532,17000000.0
2007-07-24 04:40:00,5.37436,5.37654,5.37436,5.37654,9000000.0
2007-07-24 04:41:00,5.37651,5.37651,5.37501,5.37501,10000000.0
2007-07-24 04:42:00,5.37513,5.37623,5.37513,5.37517,8000000.0
2007-07-24 04:43:00,5.37609,5.37689,5.37537,5.37555,18000000.0
2007-07-24 04:44:00,5.37652,5.37685,5.37506,5.37614,9000000.0
2007-07-24 04:45:00,5.37488,5.3756,5.37484,5.37542,9000000.0
2007-07-24 04:46:00,5.37534,5.37627,5.37478,5.37615,16000000.0
2007-07-24 04:47:00,5.37509,5.37631,5.37485,5.37592,12000000.0
2007-07-24 04:48:00,5.37627,5.37669,5.37555,5.376,10000000.0
2007-07-24 04:49:00,5.3758,5.37673,5.37522,5.3763,16000000.0
2007-07-24 04:50:00,5.37642,5.37642,5.37461,5.37461,16000000.0
2007-07-24 04:51:00,5.3755,5.3762,5.37462,5.37544,20000000.0
2007-07-24 04:52:00,5.37499,5.37648,5.37499,5.37603,13000000.0
2007-07-24 04:53:00,5.37615,5.37615,5.37595,5.37595,11000000.0
2007-07-24 04:54:00,5.37734,5.37734,5.37577,5.37696,11000000.0
2007-07-24 04:55:00,5.37543,5.37666,5.37543,5.37582,12000000.0
2007-07-24 04:56:00,5.3767,5.3767,5.37525,5.3758,16000000.0
2007-07-24 04:57:00,5.37632,5.37654,5.37545,5.37587,7000000.0
2007-07-24 04:58:00,5.37609,5.37682,5.37544,5.37619,13000000.0
2007-07-24 04:59:00,5.37572,5.37629,5.37413,5.37629,17000000.0
2007-07-24 05:00:00,5.37453,5.3754,5.37453,5.37507,10000000.0
2007-07-24 05:01:00,5.37557,5.37598,5.37455,5.37574,13000000.0
2007-07-24 05:02:00,5.37613,5.37613,5.37381,5.37443,18000000.0
2007-07-24 05:03:00,5.37551,5.37581,5.37433,5.37447,9000000.0
2007-07-24 05:04:00,5.37512,5.3767,5.37481,5.37629,12000000.0
2007-07-24 05:05:00,5.3764,5.3771,5.37601,5.37626,10000000.0
2007-07-24 05:06:00,5.3767,5.37716,5.37641,5.37693,20000000.0
2007-07-24 05:07:00,5.37637,5.37733,5.37624,5.37629,10000000.0
2007-07-24 05:08:00,5.37661,5.377,5.3763,5.3764,17000000.0
2007-07-24 05:09:00,5.37739,5.37752,5.37639,5.37716,15000000.0
2007-07-24 05:10:00,5.37622,5.37714,5.37603,5.37622,10000000.0
2007-07-24 05:11:00,5.3774,5.37745,5.37655,5.37709,16000000.0
2007-07-24 05:12:00,5.37681,5.37839,5.37654,5.37839,7000000.0
2007-07-24 05:13:00,5.37848,5.37887,5.37771,5.37887,12000000.0
2007-07-24 05:14:00,5.37979,5.37993,5.37801,5.37884,14000000.0
2007-07-24 05:15:00,5.3791,5.38001,5.37838,5.37838,16000000.0
2007-07-24 05:16:00,5.37892,5.38019,5.37875,5.38005,15000000.0
2007-07-24 05:17:00,5.37996,5.37999,5.37946,5.3798,10000000.0
2007-07-24 05:18:00,5.37945,5.38024,5.37899,5.37984,13000000.0
2007-07-24 05:19:00,5.37902,5.37989,5.3785,5.37851,13000000.0
2007-07-24 05:20:00,5.37918,5.37961,5.37797,5.37797,20000000.0
2007-07-24 05:21:00,5.37965,5.37965,5.37855,5.37902,9000000.0
2007-07-24 05:22:00,5.3791,5.37916,5.37785,5.37812,17000000.0
2007-07-24 05:23:00,5.37819,5.37964,5.37795,5.37841,14000000.0
2007-07-24 05:24:00,5.37884,5.3792,5.37761,5.37761,19000000.0
2007-07-24 05:25:00,5.37907,5.37943,5.37809,5.37851,13000000.0
2007-07-24 05:26:00,5.3788,5.3792,5.37759,5.37855,13000000.0
2007-07-24 05:27:00,5.37834,5.37929,5.37748,5.37748,13000000.0
2007-07-24 05:28:00,5.37837,5.37889,5.37765,5.37765,10000000.0
2007-07-24 05:29:00,5.37831,5.37921,5.37785,5.37916,17000000.0
2007-07-24 05:30:00,5.37703,5.37877,5.37703,5.37776,21000000.0
2007-07-24 05:31:00,5.37856,5.37856,5.37682,5.3772,13000000.0
2007-07-24 05:32:00,5.37739,5.37739,5.37696,5.37712,16000000.0
2007-07-24 05:33:00,5.37679,5.37711,5.37679,5.377,13000000.0
2007-07-24 05:34:00,5.37765,5.37765,5.37745,5.37757,13000000.0
2007-07-24 05:35:00,5.37659,5.37853,5.37659,5.37853,14000000.0
2007-07-24 05:36:00,5.37869,5.37869,5.37736,5.37809,18000000.0
2007-07-24 05:37:00,5.3774,5.37867,5.3774,5.37771,12000000.0
2007-07-24 05:38:00,5.37796,5.3782,5.37796,5.37815,13000000.0
2007-07-24 05:39:00,5.37785,5.37827,5.37682,5.37767,21000000.0
2007-07-24 05:40:00,5.37789,5.37833,5.37655,5.37742,14000000.0
2007-07-24 05:41:00,5.37709,5.37808,5.37677,5.37735,13000000.0
2007-07-24 05:42:00,5.37673,5.37776,5.37673,5.37711,8000000.0
2007-07-24 05:43:00,5.37722,5.37788,5.37653,5.37718,13000000.0
2007-07-24 05:44:00,5.37773,5.3783,5.37669,5.37669,13000000.0
2007-07-24 05:45:00,5.37768,5.37833,5.37688,5.37758,24000000.0
2007-07-24 05:46:00,5.37829,5.37829,5.37736,5.37787,14000000.0
2007-07-24 05:47:00,5.37829,5.37848,5.37739,5.37749,11000000.0
2007-07-24 05:48:00,5.37708,5.37847,5.37681,5.37785,18000000.0
2007-07-24 05:49:00,5.3774,5.37809,5.3774,5.37778,10000000.0
2007-07-24 05:50:00,5.37748,5.37862,5.37747,5.37848,10000000.0
2007-07-24 05:51:00,5.3785,5.37883,5.37768,5.37786,11000000.0
2007-07-24 05:52:00,5.37798,5.3789,5.37727,5.37786,19000000.0
2007-07-24 05:53:00,5.37787,5.37873,5.37736,5.37815,15000000.0
2007-07-24 05:54:00,5.37815,5.37837,5.37721,5.37721,7000000.0
2007-07-24 05:55:00,5.37733,5.37855,5.37733,5.37855,12000000.0
2007-07-24 05:56:00,5.37779,5.37792,5.37715,5.37768,16000000.0
2007-07-24 05:57:00,5.37731,5.3781,5.37715,5.37751,11000000.0
2007-07-24 05:58:00,5.37818,5.37887,5.37673,5.37818,22000000.0
2007-07-24 05:59:00,5.37778,5.37815,5.37701,5.37784,9000000.0
2007-07-24 06:00:00,5.378,5.37821,5.37786,5.37792,17000000.0
2007-07-24 06:01:00,5.37635,5.37635,5.37615,5.37615,18000000.0
2007-07-24 06:02:00,5.37722,5.37771,5.37689,5.37691,18000000.0
2007-07-24 06:03:00,5.3765,5.37722,5.37566,5.37625,16000000.0
2007-07-24 06:04:00,5.37682,5.37698,5.37584,5.37599,8000000.0
2007-07-24 06:05:00,5.37653,5.3774,5.37608,5.37701,10000000.0
2007-07-24 06:06:00,5.37725,5.37751,5.37605,5.37651,27000000.0
2007-07-24 06:07:00,5.37619,5.3767,5.37597,5.37597,17000000.0
2007-07-24 06:08:00,5.37655,5.37655,5.37635,5.37635,14000000.0
2007-07-24 06:09:00,5.37615,5.37645,5.37615,5.37645,13000000.0
2007-07-24 06:10:00,5.37646,5.37694,5.37534,5.37626,14000000.0
2007-07-24 06:11:00,5.37687,5.37687,5.37524,5.37605,16000000.0
2007-07-24 06:12:00,5.37562,5.37624,5.37505,5.37545,17000000.0
2007-07-24 06:13:00,5.37519,5.3763,5.37519,5.37583,14000000.0
2007-07-24 06:14:00,5.37545,5.37562,5.37537,5.37557,12000000.0
2007-07-24 06:15:00,5.37548,5.37572,5.37548,5.37563,13000000.0
2007-07-24 06:16:00,5.37565,5.37585,5.37565,5.37578,14000000.0
2007-07-24 06:17:00,5.37465,5.37485,5.37465,5.37465,11000000.0
2007-07-24 06:18:00,5.37703,5.37703,5.37548,5.37657,12000000.0
2007-07-24 06:19:00,5.37572,5.37723,5.37562,5.37687,19000000.0
2007-07-24 06:20:00,5.37715,5.37717,5.37636,5.37664,11000000.0
2007-07-24 06:21:00,5.37712,5.37712,5.37585,5.37585,9000000.0
2007-07-24 06:22:00,5.37687,5.37758,5.37558,5.3761,22000000.0
2007-07-24 06:23:00,5.37735,5.37737,5.37614,5.37614,18000000.0
2007-07-24 06:24:00,5.37665,5.37713,5.37622,5.37687,8000000.0
2007-07-24 06:25:00,5.37681,5.37729,5.37618,5.37618,9000000.0
2007-07-24 06:26:00,5.37756,5.37765,5.37628,5.37747,13000000.0
2007-07-24 06:27:00,5.37728,5.37769,5.37557,5.37607,15000000.0
2007-07-24 06:28:00,5.37732,5.37732,5.37561,5.3761,18000000.0
2007-07-24 06:29:00,5.3761,5.37718,5.37607,5.37615,16000000.0
2007-07-24 06:30:00,5.37571,5.37701,5.37571,5.37598,10000000.0
2007-07-24 06:31:00,5.37665,5.3773,5.37624,5.37692,13000000.0
2007-07-24 06:32:00,5.37687,5.37697,5.376,5.37635,10000000.0
2007-07-24 06:33:00,5.37641,5.37713,5.37641,5.37707,10000000.0
2007-07-24 06:34:00,5.37745,5.37795,5.37628,5.37742,15000000.0
2007-07-24 06:35:00,5.37785,5.3785,5.37653,5.37776,13000000.0
2007-07-24 06:36:00,5.37736,5.37771,5.37661,5.37669,23000000.0
2007-07-24 06:37:00,5.37702,5.3775,5.37649,5.37649,11000000.0
2007-07-24 06:38:00,5.37702,5.37766,5.3758,5.37666,17000000.0
2007-07-24 06:39:00,5.37737,5.37737,5.37584,5.37584,8000000.0
2007-07-24 06:40:00,5.37658,5.37751,5.37592,5.37751,15000000.0
2007-07-24 06:41:00,5.37656,5.37769,5.37656,5.3772,15000000.0
2007-07-24 06:42:00,5.37696,5.37746,5.37669,5.37746,16000000.0
2007-07-24 06:43:00,5.37666,5.37746,5.37639,5.37712,12000000.0
2007-07-24 06:44:00,5.37649,5.37693,5.37544,5.37613,13000000.0
2007-07-24 06:45:00,5.3756,5.37691,5.37523,5.37592,14000000.0
2007-07-24 06:46:00,5.37594,5.37695,5.3753,5.37663,12000000.0
2007-07-24 06:47:00,5.37701,5.37701,5.37533,5.37533,11000000.0
2007-07-24 06:48:00,5.37717,5.37739,5.37608,5.37671,15000000.0
2007-07-24 06:49:00,5.37612,5.37624,5.37595,5.37606,17000000.0
2007-07-24 06:50:00,5.37703,5.37738,5.37621,5.3765,13000000.0
2007-07-24 06:51:00,5.37625,5.37748,5.37625,5.3769,8000000.0
2007-07-24 06:52:00,5.37694,5.37715,5.37574,5.37574,14000000.0
2007-07-24 06:53:00,5.37787,5.37787,5.37651,5.37732,13000000.0
2007-07-24 06:54:00,5.37816,5.37816,5.37672,5.37698,8000000.0
2007-07-24 06:55:00,5.37677,5.37724,5.37677,5.3768,10000000.0
2007-07-24 06:56:00,5.37674,5.37826,5.37674,5.37771,11000000.0
2007-07-24 06:57:00,5.37685,5.37827,5.37667,5.3776,17000000.0
2007-07-24 06:58:00,5.37778,5.3779,5.37749,5.37785,12000000.0
2007-07-24 06:59:00,5.37774,5.37907,5.37707,5.3771,14000000.0
2007-07-24 07:00:00,5.37834,5.37872,5.37779,5.37793,11000000.0
2007-07-24 07:01:00,5.37888,5.37888,5.37749,5.37749,10000000.0
2007-07-24 07:02:00,5.37847,5.37858,5.37655,5.37799,14000000.0
2007-07-24 07:03:00,5.37794,5.37824,5.37708,5.37739,7000000.0
2007-07-24 07:04:00,5.37799,5.37909,5.37799,5.37826,16000000.0
2007-07-24 07:05:00,5.37785,5.37876,5.37729,5.37814,15000000.0
2007-07-24 07:06:00,5.37792,5.3785,5.37738,5.37778,16000000.0
2007-07-24 07:07:00,5.37783,5.3795,5.37783,5.37859,12000000.0
2007-07-24 07:08:00,5.37901,5.37976,5.37848,5.37976,8000000.0
2007-07-24 07:09:00,5.37852,5.37955,5.37814,5.37899,8000000.0
2007-07-24 07:10:00,5.37822,5.37934,5.37822,5.37877,16000000.0
2007-07-24 07:11:00,5.37883,5.37957,5.37835,5.37954,17000000.0
2007-07-24 07:12:00,5.37889,5.37913,5.37816,5.37854,20000000.0
2007-07-24 07:13:00,5.3786,5.37969,5.37834,5.37916,18000000.0
2007-07-24 07:14:00,5.37963,5.37963,5.37857,5.37887,11000000.0
2007-07-24 07:15:00,5.37942,5.37942,5.37809,5.37838,18000000.0
2007-07-24 07:16:00,5.37825,5.3788,5.3777,5.3784,18000000.0
2007-07-24 07:17:00,5.37792,5.37876,5.37713,5.37728,12000000.0
2007-07-24 07:18:00,5.3783,5.3783,5.37617,5.37676,18000000.0
2007-07-24 07:19:00,5.37746,5.37771,5.37637,5.37637,14000000.0
2007-07-24 07:20:00,5.37591,5.37882,5.37591,5.37715,18000000.0
2007-07-24 07:21:00,5.37749,5.37794,5.37678,5.37748,13000000.0
2007-07-24 07:22:00,5.37749,5.37822,5.37656,5.37732,14000000.0
2007-07-24 07:23:00,5.37847,5.37847,5.37719,5.3777,15000000.0
2007-07-24 07:24:00,5.37782,5.37814,5.37698,5.37711,16000000.0
2007-07-24 07:25:00,5.37743,5.37755,5.37626,5.37741,15000000.0
2007-07-24 07:26:00,5.37755,5.37755,5.376,5.376,13000000.0
2007-07-24 07:27:00,5.37696,5.37696,5.37527,5.37607,12000000.0
2007-07-24 07:28:00,5.37669,5.37675,5.37523,5.37675,22000000.0
2007-07-24 07:29:00,5.37721,5.37737,5.37581,5.37677,16000000.0
2007-07-24 07:30:00,5.37636,5.37716,5.37563,5.37716,14000000.0
2007-07-24 07:31:00,5.37725,5.37747,5.37722,5.37735,13000000.0
2007-07-24 07:32:00,5.37659,5.37691,5.37602,5.3767,9000000.0
2007-07-24 07:33:00,5.37714,5.37714,5.37477,5.37479,7000000.0
2007-07-24 07:34:00,5.37598,5.37598,5.37408,5.37465,18000000.0
2007-07-24 07:35:00,5.37534,5.37534,5.37375,5.37396,9000000.0
2007-07-24 07:36:00,5.3741,5.37474,5.37401,5.37467,13000000.0
2007-07-24 07:37:00,5.37541,5.37541,5.37335,5.3744,11000000.0
2007-07-24 07:38:00,5.37427,5.37471,5.37378,5.3745,11000000.0
2007-07-24 07:39:00,5.37491,5.37537,5.37336,5.37524,19000000.0
2007-07-24 07:40:00,5.37457,5.37545,5.37418,5.37538,11000000.0
2007-07-24 07:41:00,5.374,5.37517,5.374,5.37491,7000000.0
2007-07-24 07:42:00,5.37542,5.37548,5.37377,5.37437,13000000.0
2007-07-24 07:43:00,5.37436,5.37555,5.37436,5.37555,14000000.0
2007-07-24 07:44:00,5.37351,5.37481,5.37345,5.37423,10000000.0
2007-07-24 07:45:00,5.37404,5.37594,5.37404,5.37433,8000000.0
2007-07-24 07:46:00,5.37426,5.37529,5.37405,5.37485,13000000.0
2007-07-24 07:47:00,5.37512,5.37533,5.37428,5.37461,15000000.0
2007-07-24 07:48:00,5.37512,5.37586,5.37452,5.37536,13000000.0
2007-07-24 07:49:00,5.37511,5.37533,5.3742,5.3742,10000000.0
2007-07-24 07:50:00,5.37456,5.37472,5.37252,5.37336,17000000.0
2007-07-24 07:51:00,5.3744,5.3744,5.37289,5.37373,16000000.0
2007-07-24 07:52:00,5.37316,5.37368,5.37219,5.37309,13000000.0
2007-07-24 07:53:00,5.3734,5.3734,5.3721,5.37256,10000000.0
2007-07-24 07:54:00,5.37202,5.37312,5.37202,5.37299,11000000.0
2007-07-24 07:55:00,5.37391,5.37435,5.37296,5.37296,12000000.0
2007-07-24 07:56:00,5.37441,5.37503,5.37325,5.37494,13000000.0
2007-07-24 07:57:00,5.37444,5.37561,5.37377,5.37561,8000000.0
2007-07-24 07:58:00,5.37459,5.37648,5.37459,5.37648,14000000.0
2007-07-24 07:59:00,5.37719,5.37719,5.37526,5.37699,15000000.0
2007-07-24 08:00:00,5.37667,5.37667,5.37581,5.37632,10000000.0
2007-07-24 08:01:00,5.37729,5.37729,5.37591,5.37729,13000000.0
2007-07-24 08:02:00,5.37713,5.37724,5.37598,5.37714,14000000.0
2007-07-24 08:03:00,5.37679,5.3775,5.37574,5.37574,12000000.0
2007-07-24 08:04:00,5.37713,5.37725,5.37519,5.37554,16000000.0
2007-07-24 08:05:00,5.37641,5.37673,5.37533,5.3757,14000000.0
2007-07-24 08:06:00,5.37566,5.37684,5.3756,5.37624,19000000.0
2007-07-24 08:07:00,5.3769,5.37713,5.3757,5.3768,19000000.0
2007-07-24 08:08:00,5.37739,5.37739,5.37582,5.37729,11000000.0
2007-07-24 08:09:00,5.3755,5.37668,5.3755,5.37632,10000000.0
2007-07-24 08:10:00,5.37593,5.37703,5.37547,5.37655,16000000.0
2007-07-24 08:11:00,5.37695,5.3775,5.37614,5.37691,9000000.0
2007-07-24 08:12:00,5.37744,5.37744,5.37582,5.3767,10000000.0
2007-07-24 08:13:00,5.37586,5.37686,5.37585,5.37647,11000000.0
2007-07-24 08:14:00,5.37668,5.37766,5.37585,5.37759,12000000.0
2007-07-24 08:15:00,5.37747,5.37747,5.37619,5.3765,15000000.0
2007-07-24 08:16:00,5.3775,5.37846,5.37656,5.37789,14000000.0
2007-07-24 08:17:00,5.37855,5.37855,5.37652,5.37769,10000000.0
2007-07-24 08:18:00,5.37751,5.37819,5.3767,5.3767,9000000.0
2007-07-24 08:19:00,5.377,5.37736,5.3761,5.37678,11000000.0
2007-07-24 08:20:00,5.3773,5.3773,5.37571,5.37635,11000000.0
2007-07-24 08:21:00,5.37656,5.37721,5.37594,5.37642,20000000.0
2007-07-24 08:22:00,5.37585,5.37765,5.37585,5.37727,8000000.0
2007-07-24 08:23:00,5.3774,5.3776,5.3766,5.3776,12000000.0
2007-07-24 08:24:00,5.37779,5.37808,5.37646,5.37808,13000000.0
2007-07-24 08:25:00,5.37697,5.37787,5.37652,5.37766,12000000.0
2007-07-24 08:26:00,5.37743,5.37846,5.37623,5.37846,13000000.0
2007-07-24 08:27:00,5.37781,5.37863,5.37725,5.37725,11000000.0
2007-07-24 08:28:00,5.37749,5.37797,5.37683,5.37714,8000000.0
2007-07-24 08:29:00,5.37781,5.37781,5.3761,5.37684,12000000.0
2007-07-24 08:30:00,5.37622,5.37757,5.37622,5.37727,11000000.0
2007-07-24 08:31:00,5.37662,5.37786,5.37615,5.37722,10000000.0
2007-07-24 08:32:00,5.37676,5.37869,5.37666,5.37869,13000000.0
2007-07-24 08:33:00,5.37775,5.37832,5.37722,5.37803,11000000.0
2007-07-24 08:34:00,5.37915,5.37915,5.37781,5.37781,17000000.0
2007-07-24 08:35:00,5.37892,5.37912,5.37794,5.3781,11000000.0
2007-07-24 08:36:00,5.37858,5.37907,5.37745,5.37816,10000000.0
2007-07-24 08:37:00,5.37849,5.37929,5.37703,5.37703,9000000.0
2007-07-24 08:38:00,5.37807,5.37868,5.3763,5.37865,18000000.0
2007-07-24 08:39:00,5.37639,5.37798,5.37639,5.37683,8000000.0
2007-07-24 08:40:00,5.37664,5.37759,5.37604,5.37697,7000000.0
2007-07-24 08:41:00,5.37686,5.3779,5.37612,5.37721,16000000.0
2007-07-24 08:42:00,5.37701,5.37701,5.3756,5.37646,14000000.0
2007-07-24 08:43:00,5.37633,5.37719,5.37572,5.37606,12000000.0
2007-07-24 08:44:00,5.37684,5.37791,5.3766,5.37719,9000000.0
2007-07-24 08:45:00,5.37632,5.37793,5.3761,5.37732,18000000.0
2007-07-24 08:46:00,5.37717,5.37825,5.37616,5.37803,14000000.0
2007-07-24 08:47:00,5.37759,5.37846,5.37747,5.37846,18000000.0
2007-07-24 08:48:00,5.37802,5.37837,5.37682,5.37837,12000000.0
2007-07-24 08:49:00,5.37785,5.37794,5.37653,5.37727,14000000.0
2007-07-24 08:50:00,5.37779,5.37781,5.37638,5.37768,16000000.0
2007-07-24 08:51:00,5.37652,5.37748,5.37635,5.3767,21000000.0
2007-07-24 08:52:00,5.37598,5.37744,5.37591,5.3767,20000000.0
2007-07-24 08:53:00,5.37751,5.37759,5.37634,5.37759,7000000.0
2007-07-24 08:54:00,5.37792,5.37792,5.37635,5.37787,17000000.0
2007-07-24 08:55:00,5.37725,5.37879,5.37711,5.37711,12000000.0
2007-07-24 08:56:00,5.3783,5.37898,5.37719,5.37771,17000000.0
2007-07-24 08:57:00,5.37901,5.37901,5.37754,5.37874,16000000.0
2007-07-24 08:58:00,5.37918,5.37918,5.37767,5.37767,12000000.0
2007-07-24 08:59:00,5.37933,5.37941,5.37794,5.37833,13000000.0
2007-07-24 09:00:00,5.37871,5.37897,5.37731,5.37856,17000000.0
2007-07-24 09:01:00,5.37745,5.37921,5.37745,5.37746,13000000.0
2007-07-24 09:02:00,5.37898,5.37898,5.37783,5.37833,8000000.0
2007-07-24 09:03:00,5.37799,5.3796,5.37773,5.3796,16000000.0
2007-07-24 09:04:00,5.37876,5.37903,5.3781,5.37841,8000000.0
2007-07-24 09:05:00,5.37988,5.37992,5.37816,5.3795,11000000.0
2007-07-24 09:06:00,5.37848,5.38002,5.37808,5.37926,10000000.0
2007-07-24 09:07:00,5.37925,5.37938,5.37842,5.37914,10000000.0
2007-07-24 09:08:00,5.37953,5.37996,5.37825,5.37986,19000000.0
2007-07-24 09:09:00,5.37846,5.38027,5.37846,5.37941,16000000.0
2007-07-24 09:10:00,5.3802,5.38086,5.3795,5.38082,8000000.0
2007-07-24 09:11:00,5.38186,5.38215,5.38034,5.38044,11000000.0
2007-07-24 09:12:00,5.3809,5.38143,5.37989,5.37998,16000000.0
2007-07-24 09:13:00,5.38177,5.38177,5.38018,5.38018,15000000.0
2007-07-24 09:14:00,5.38043,5.38154,5.38014,5.3812,17000000.0
2007-07-24 09:15:00,5.38094,5.38259,5.38083,5.38083,12000000.0
2007-07-24 09:16:00,5.38192,5.38259,5.38065,5.38184,14000000.0
2007-07-24 09:17:00,5.38203,5.38268,5.38078,5.38145,14000000.0
2007-07-24 09:18:00,5.38097,5.38147,5.37943,5.38086,18000000.0
2007-07-24 09:19:00,5.3804,5.38138,5.37962,5.38098,14000000.0
2007-07-24 09:20:00,5.38045,5.38094,5.37909,5.37935,18000000.0
2007-07-24 09:21:00,5.37903,5.38091,5.37893,5.38066,17000000.0
2007-07-24 09:22:00,5.38028,5.38078,5.379,5.38025,13000000.0
2007-07-24 09:23:00,5.38044,5.38102,5.3794,5.3794,12000000.0
2007-07-24 09:24:00,5.38019,5.38037,5.37894,5.38001,14000000.0
2007-07-24 09:25:00,5.38012,5.38134,5.37986,5.38132,9000000.0
2007-07-24 09:26:00,5.38235,5.38235,5.3811,5.38161,13000000.0
2007-07-24 09:27:00,5.38111,5.38269,5.38063,5.38188,13000000.0
2007-07-24 09:28:00,5.3815,5.38229,5.38094,5.38102,19000000.0
2007-07-24 09:29:00,5.38143,5.38218,5.3809,5.38136,14000000.0
2007-07-24 09:30:00,5.38179,5.38179,5.38019,5.38131,15000000.0
2007-07-24 09:31:00,5.38121,5.38159,5.37983,5.38017,11000000.0
2007-07-24 09:32:00,5.37992,5.38099,5.37928,5.37956,16000000.0
2007-07-24 09:33:00,5.38086,5.38086,5.37888,5.38013,9000000.0
2007-07-24 09:34:00,5.37972,5.38033,5.37852,5.38026,18000000.0
2007-07-24 09:35:00,5.37998,5.38012,5.37877,5.3799,14000000.0
2007-07-24 09:36:00,5.37954,5.38076,5.37893,5.38076,16000000.0
2007-07-24 09:37:00,5.38013,5.38074,5.37959,5.38047,20000000.0
2007-07-24 09:38:00,5.38131,5.38262,5.37988,5.38262,19000000.0
2007-07-24 09:39:00,5.3813,5.38258,5.38081,5.38132,16000000.0
2007-07-24 09:40:00,5.38159,5.38211,5.3795,5.3804,12000000.0
2007-07-24 09:41:00,5.38049,5.38105,5.37896,5.38028,18000000.0
2007-07-24 09:42:00,5.38037,5.38079,5.37923,5.37973,16000000.0
2007-07-24 09:43:00,5.37953,5.38038,5.37905,5.38038,15000000.0
2007-07-24 09:44:00,5.37939,5.38086,5.37917,5.38086,13000000.0
2007-07-24 09:45:00,5.38044,5.38175,5.3795,5.38103,13000000.0
2007-07-24 09:46:00,5.38021,5.38124,5.3796,5.38,17000000.0
2007-07-24 09:47:00,5.38148,5.38182,5.38046,5.38046,13000000.0
2007-07-24 09:48:00,5.38041,5.38139,5.37997,5.38139,16000000.0
2007-07-24 09:49:00,5.38144,5.38346,5.38056,5.383,17000000.0
2007-07-24 09:50:00,5.38134,5.38359,5.38118,5.38316,12000000.0
2007-07-24 09:51:00,5.38323,5.38366,5.38145,5.38217,16000000.0
2007-07-24 09:52:00,5.38249,5.38386,5.38197,5.38386,16000000.0
2007-07-24 09:53:00,5.38236,5.38373,5.38128,5.38373,15000000.0
2007-07-24 09:54:00,5.38369,5.38369,5.38111,5.38139,15000000.0
2007-07-24 09:55:00,5.38177,5.38214,5.38055,5.38055,15000000.0
2007-07-24 09:56:00,5.3814,5.38229,5.38042,5.38123,17000000.0
2007-07-24 09:57:00,5.382,5.38367,5.38103,5.38367,12000000.0
2007-07-24 09:58:00,5.38161,5.38324,5.38161,5.38281,14000000.0
2007-07-24 09:59:00,5.38232,5.38277,5.3813,5.38131,10000000.0
2007-07-24 10:00:00,5.38235,5.3825,5.38046,5.3813,11000000.0
2007-07-24 10:01:00,5.38136,5.38227,5.37965,5.38227,24000000.0
2007-07-24 10:02:00,5.38153,5.38211,5.38039,5.38039,14000000.0
2007-07-24 10:03:00,5.38196,5.38275,5.38062,5.38274,16000000.0
2007-07-24 10:04:00,5.38167,5.38214,5.38126,5.38203,10000000.0
2007-07-24 10:05:00,5.38295,5.38295,5.3814,5.38223,10000000.0
2007-07-24 10:06:00,5.38202,5.38228,5.38113,5.38228,9000000.0
2007-07-24 10:07:00,5.38192,5.38192,5.38019,5.38097,11000000.0
2007-07-24 10:08:00,5.3817,5.38192,5.38011,5.38071,9000000.0
2007-07-24 10:09:00,5.38151,5.38151,5.37922,5.3793,11000000.0
2007-07-24 10:10:00,5.37928,5.37987,5.37868,5.37919,15000000.0
2007-07-24 10:11:00,5.3796,5.38083,5.37891,5.3795,16000000.0
2007-07-24 10:12:00,5.38015,5.38055,5.37783,5.3796,19000000.0
2007-07-24 10:13:00,5.37966,5.38027,5.37874,5.37953,9000000.0
2007-07-24 10:14:00,5.37736,5.37938,5.37716,5.37847,11000000.0
2007-07-24 10:15:00,5.37817,5.37856,5.37774,5.3778,8000000.0
2007-07-24 10:16:00,5.37797,5.37937,5.37797,5.37909,17000000.0
2007-07-24 10:17:00,5.37988,5.37988,5.37797,5.37927,16000000.0
2007-07-24 10:18:00,5.37885,5.37885,5.37684,5.37815,16000000.0
2007-07-24 10:19:00,5.37816,5.3792,5.37672,5.37868,17000000.0
2007-07-24 10:20:00,5.37734,5.3787,5.37707,5.37747,16000000.0
2007-07-24 10:21:00,5.37892,5.37892,5.37732,5.37789,7000000.0
2007-07-24 10:22:00,5.37852,5.37902,5.37751,5.37902,10000000.0
2007-07-24 10:23:00,5.37894,5.37927,5.3777,5.37927,14000000.0
2007-07-24 10:24:00,5.37755,5.37929,5.37755,5.37892,13000000.0
2007-07-24 10:25:00,5.37682,5.37942,5.37682,5.37866,12000000.0
2007-07-24 10:26:00,5.37951,5.37964,5.37815,5.37834,11000000.0
2007-07-24 10:27:00,5.3786,5.37986,5.37787,5.37986,13000000.0
2007-07-24 10:28:00,5.3784,5.3802,5.3784,5.3802,13000000.0
2007-07-24 10:29:00,5.37893,5.37996,5.3786,5.37868,11000000.0
2007-07-24 10:30:00,5.37974,5.38002,5.37876,5.37915,9000000.0
2007-07-24 10:31:00,5.37902,5.38047,5.37902,5.38047,16000000.0
2007-07-24 10:32:00,5.37958,5.38001,5.37802,5.37802,9000000.0
2007-07-24 10:33:00,5.37904,5.37941,5.37689,5.37911,12000000.0
2007-07-24 10:34:00,5.37816,5.37893,5.37761,5.37868,11000000.0
2007-07-24 10:35:00,5.3788,5.37987,5.3782,5.37956,17000000.0
2007-07-24 10:36:00,5.37781,5.37984,5.37781,5.37984,10000000.0
2007-07-24 10:37:00,5.38013,5.38013,5.37861,5.37959,15000000.0
2007-07-24 10:38:00,5.37963,5.38045,5.37844,5.37969,17000000.0
2007-07-24 10:39:00,5.38047,5.38047,5.37821,5.37821,13000000.0
2007-07-24 10:40:00,5.37962,5.38003,5.37854,5.38,10000000.0
2007-07-24 10:41:00,5.3793,5.38041,5.37902,5.38024,15000000.0
2007-07-24 10:42:00,5.37934,5.37991,5.37802,5.37802,12000000.0
2007-07-24 10:43:00,5.37797,5.37936,5.37761,5.3782,13000000.0
2007-07-24 10:44:00,5.37696,5.37921,5.37696,5.3773,12000000.0
2007-07-24 10:45:00,5.37792,5.37846,5.37714,5.37714,13000000.0
2007-07-24 10:46:00,5.37846,5.37846,5.37692,5.37769,13000000.0
2007-07-24 10:47:00,5.37857,5.37956,5.37794,5.37956,7000000.0
2007-07-24 10:48:00,5.37926,5.37991,5.37847,5.37953,12000000.0
2007-07-24 10:49:00,5.37958,5.3798,5.37842,5.37842,10000000.0
2007-07-24 10:50:00,5.37895,5.37964,5.37743,5.37964,14000000.0
2007-07-24 10:51:00,5.37933,5.37958,5.37737,5.37841,11000000.0
2007-07-24 10:52:00,5.3782,5.37877,5.37755,5.37832,20000000.0
2007-07-24 10:53:00,5.37904,5.37904,5.37812,5.37829,9000000.0
2007-07-24 10:54:00,5.37945,5.37945,5.37807,5.37926,18000000.0
2007-07-24 10:55:00,5.37841,5.37948,5.37841,5.37948,10000000.0
2007-07-24 10:56:00,5.3783,5.37923,5.3783,5.37923,11000000.0
2007-07-24 10:57:00,5.37853,5.37942,5.37818,5.37942,8000000.0
2007-07-24 10:58:00,5.37887,5.3796,5.37831,5.37865,10000000.0
2007-07-24 10:59:00,5.37899,5.37946,5.37865,5.37946,10000000.0
2007-07-24 11:00:00,5.37937,5.37937,5.3777,5.3777,15000000.0
2007-07-24 11:01:00,5.37908,5.37948,5.37785,5.37931,12000000.0
2007-07-24 11:02:00,5.37873,5.37938,5.37785,5.37785,8000000.0
2007-07-24 11:03:00,5.37914,5.37942,5.37801,5.37801,11000000.0
2007-07-24 11:04:00,5.37985,5.37985,5.37872,5.37953,15000000.0
2007-07-24 11:05:00,5.37976,5.37976,5.37864,5.3795,17000000.0
2007-07-24 11:06:00,5.38008,5.38008,5.37869,5.37937,12000000.0
2007-07-24 11:07:00,5.3792,5.3797,5.37857,5.3797,11000000.0
2007-07-24 11:08:00,5.37815,5.37972,5.37815,5.37873,22000000.0
2007-07-24 11:09:00,5.37985,5.37997,5.37843,5.37943,9000000.0
2007-07-24 11:10:00,5.37998,5.38013,5.37839,5.37979,16000000.0
2007-07-24 11:11:00,5.37965,5.38029,5.37906,5.37939,7000000.0
2007-07-24 11:12:00,5.38002,5.38002,5.37825,5.37968,15000000.0
2007-07-24 11:13:00,5.37927,5.37996,5.37902,5.37996,11000000.0
2007-07-24 11:14:00,5.38044,5.38044,5.38016,5.38025,18000000.0
2007-07-24 11:15:00,5.37857,5.38024,5.37857,5.37997,11000000.0
2007-07-24 11:16:00,5.37999,5.38027,5.37881,5.38027,13000000.0
2007-07-24 11:17:00,5.38016,5.38028,5.37876,5.37909,13000000.0
2007-07-24 11:18:00,5.37989,5.38013,5.3791,5.38013,9000000.0
2007-07-24 11:19:00,5.38043,5.38046,5.37894,5.38023,17000000.0
2007-07-24 11:20:00,5.38009,5.38037,5.37875,5.38007,14000000.0
2007-07-24 11:21:00,5.37897,5.38048,5.37874,5.37925,14000000.0
2007-07-24 11:22:00,5.38004,5.38042,5.37874,5.37977,22000000.0
2007-07-24 11:23:00,5.37973,5.38031,5.37926,5.37956,8000000.0
2007-07-24 11:24:00,5.38018,5.38069,5.37956,5.38048,18000000.0
2007-07-24 11:25:00,5.37883,5.37958,5.37853,5.37902,9000000.0
2007-07-24 11:26:00,5.37915,5.37991,5.37872,5.3799,15000000.0
2007-07-24 11:27:00,5.37883,5.3801,5.37883,5.3791,10000000.0
2007-07-24 11:28:00,5.37901,5.38002,5.37855,5.37991,13000000.0
2007-07-24 11:29:00,5.3795,5.37968,5.37781,5.37876,17000000.0
2007-07-24 11:30:00,5.37971,5.38014,5.37824,5.37978,13000000.0
2007-07-24 11:31:00,5.37751,5.37968,5.37751,5.37801,12000000.0
2007-07-24 11:32:00,5.3785,5.37955,5.37782,5.3794,20000000.0
2007-07-24 11:33:00,5.37942,5.37945,5.37812,5.37812,16000000.0
2007-07-24 11:34:00,5.37942,5.37972,5.37807,5.37832,13000000.0
2007-07-24 11:35:00,5.37838,5.37906,5.37753,5.37837,14000000.0
2007-07-24 11:36:00,5.37895,5.37972,5.37893,5.379,11000000.0
2007-07-24 11:37:00,5.37876,5.37934,5.37866,5.37924,16000000.0
2007-07-24 11:38:00,5.37944,5.37965,5.37839,5.37883,8000000.0
2007-07-24 11:39:00,5.37876,5.37917,5.37795,5.37795,11000000.0
2007-07-24 11:40:00,5.37862,5.37927,5.37776,5.37833,12000000.0
2007-07-24 11:41:00,5.37939,5.37939,5.37865,5.37897,10000000.0
2007-07-24 11:42:00,5.37964,5.37987,5.37893,5.37987,10000000.0
2007-07-24 11:43:00,5.37979,5.37993,5.37965,5.37993,17000000.0
2007-07-24 11:44:00,5.37966,5.37966,5.37844,5.37964,15000000.0
2007-07-24 11:45:00,5.37818,5.37987,5.37818,5.37962,16000000.0
2007-07-24 11:46:00,5.37961,5.37962,5.37904,5.37962,7000000.0
2007-07-24 11:47:00,5.37997,5.38005,5.37985,5.37998,16000000.0
2007-07-24 11:48:00,5.37968,5.37968,5.37812,5.37812,13000000.0
2007-07-24 11:49:00,5.37942,5.37942,5.37838,5.37933,10000000.0
2007-07-24 11:50:00,5.37968,5.38006,5.37802,5.37986,12000000.0
2007-07-24 11:51:00,5.37922,5.37944,5.37829,5.379,14000000.0
2007-07-24 11:52:00,5.37945,5.37963,5.3784,5.37943,18000000.0
2007-07-24 11:53:00,5.37961,5.37982,5.37837,5.37974,16000000.0
2007-07-24 11:54:00,5.37998,5.38005,5.37985,5.37985,8000000.0
2007-07-24 11:55:00,5.37942,5.37994,5.37873,5.37994,8000000.0
2007-07-24 11:56:00,5.3795,5.37968,5.37876,5.37968,8000000.0
2007-07-24 11:57:00,5.37961,5.37976,5.37885,5.37976,11000000.0
2007-07-24 11:58:00,5.37937,5.38017,5.37843,5.37995,14000000.0
2007-07-24 11:59:00,5.38004,5.38004,5.37881,5.37905,11000000.0
2007-07-24 12:00:00,5.38005,5.38016,5.37901,5.37964,15000000.0
2007-07-24 12:01:00,5.3799,5.37996,5.37875,5.37962,13000000.0
2007-07-24 12:02:00,5.37836,5.37985,5.37798,5.37985,15000000.0
2007-07-24 12:03:00,5.37915,5.37963,5.37827,5.37949,11000000.0
2007-07-24 12:04:00,5.37856,5.37934,5.37816,5.37816,9000000.0
2007-07-24 12:05:00,5.37934,5.37959,5.37794,5.37794,9000000.0
2007-07-24 12:06:00,5.37903,5.37922,5.3782,5.37858,15000000.0
2007-07-24 12:07:00,5.37846,5.37894,5.37782,5.37803,11000000.0
2007-07-24 12:08:00,5.37851,5.37943,5.37851,5.37937,8000000.0
2007-07-24 12:09:00,5.37931,5.37931,5.37822,5.37925,18000000.0
2007-07-24 12:10:00,5.37921,5.37967,5.37837,5.37875,14000000.0
2007-07-24 12:11:00,5.37877,5.37877,5.3779,5.3779,9000000.0
2007-07-24 12:12:00,5.37939,5.37954,5.3787,5.37932,18000000.0
2007-07-24 12:13:00,5.37967,5.37972,5.3795,5.37959,12000000.0
2007-07-24 12:14:00,5.3798,5.3798,5.37756,5.37933,10000000.0
2007-07-24 12:15:00,5.37947,5.37983,5.3787,5.37983,8000000.0
2007-07-24 12:16:00,5.3792,5.37977,5.37846,5.37977,14000000.0
2007-07-24 12:17:00,5.37905,5.38029,5.37898,5.37989,13000000.0
2007-07-24 12:18:00,5.3802,5.3802,5.37879,5.37925,10000000.0
2007-07-24 12:19:00,5.38001,5.38001,5.37926,5.37935,11000000.0
2007-07-24 12:20:00,5.38038,5.38054,5.38038,5.3805,8000000.0
2007-07-24 12:21:00,5.37982,5.37999,5.3791,5.37985,20000000.0
2007-07-24 12:22:00,5.38002,5.38025,5.38,5.38024,14000000.0
2007-07-24 12:23:00,5.38017,5.38036,5.37888,5.38036,11000000.0
2007-07-24 12:24:00,5.37988,5.38098,5.3793,5.37946,17000000.0
2007-07-24 12:25:00,5.38056,5.38139,5.37913,5.37913,12000000.0
2007-07-24 12:26:00,5.3811,5.38129,5.37947,5.37947,7000000.0
2007-07-24 12:27:00,5.38041,5.38215,5.38015,5.38116,7000000.0
2007-07-24 12:28:00,5.38322,5.38345,5.38096,5.38264,19000000.0
2007-07-24 12:29:00,5.38289,5.38342,5.38164,5.38287,12000000.0
2007-07-24 12:30:00,5.38272,5.38315,5.38215,5.38228,10000000.0
2007-07-24 12:31:00,5.38246,5.38246,5.38076,5.38149,12000000.0
2007-07-24 12:32:00,5.38118,5.38222,5.38078,5.38097,12000000.0
2007-07-24 12:33:00,5.38191,5.38251,5.38133,5.38222,15000000.0
2007-07-24 12:34:00,5.3822,5.38231,5.38086,5.38156,12000000.0
2007-07-24 12:35:00,5.38133,5.38184,5.3802,5.38173,12000000.0
2007-07-24 12:36:00,5.38135,5.38186,5.37984,5.38177,15000000.0
2007-07-24 12:37:00,5.38097,5.38097,5.38014,5.38037,8000000.0
2007-07-24 12:38:00,5.38072,5.38097,5.37939,5.38031,15000000.0
2007-07-24 12:39:00,5.37907,5.38089,5.37907,5.38064,14000000.0
2007-07-24 12:40:00,5.37856,5.38072,5.37856,5.37921,18000000.0
2007-07-24 12:41:00,5.38052,5.38096,5.37959,5.38076,11000000.0
2007-07-24 12:42:00,5.3809,5.381,5.37988,5.38031,17000000.0
2007-07-24 12:43:00,5.38042,5.38117,5.37998,5.38001,11000000.0
2007-07-24 12:44:00,5.38154,5.38154,5.38026,5.38141,13000000.0
2007-07-24 12:45:00,5.38084,5.38133,5.38011,5.38133,10000000.0
2007-07-24 12:46:00,5.38107,5.38185,5.38038,5.38081,20000000.0
2007-07-24 12:47:00,5.38078,5.38159,5.3807,5.38123,10000000.0
2007-07-24 12:48:00,5.38162,5.38241,5.38077,5.38219,10000000.0
2007-07-24 12:49:00,5.38167,5.38203,5.38063,5.38194,15000000.0
2007-07-24 12:50:00,5.381,5.38146,5.37997,5.38018,14000000.0
2007-07-24 12:51:00,5.38105,5.38194,5.3805,5.38175,14000000.0
2007-07-24 12:52:00,5.38091,5.38216,5.38065,5.38214,9000000.0
2007-07-24 12:53:00,5.38089,5.38183,5.38053,5.38174,9000000.0
2007-07-24 12:54:00,5.38135,5.38237,5.38044,5.38179,20000000.0
2007-07-24 12:55:00,5.38221,5.38221,5.3805,5.38155,12000000.0
2007-07-24 12:56:00,5.38177,5.38177,5.37998,5.38069,7000000.0
2007-07-24 12:57:00,5.38109,5.38165,5.37987,5.38119,13000000.0
2007-07-24 12:58:00,5.38029,5.38122,5.37991,5.38122,16000000.0
2007-07-24 12:59:00,5.38101,5.38125,5.38004,5.38081,14000000.0
2007-07-24 13:00:00,5.38097,5.38158,5.37969,5.38158,12000000.0
2007-07-24 13:01:00,5.38046,5.38132,5.37984,5.38111,17000000.0
2007-07-24 13:02:00,5.38027,5.38096,5.37973,5.38027,10000000.0
2007-07-24 13:03:00,5.38032,5.38149,5.37991,5.38149,22000000.0
2007-07-24 13:04:00,5.38032,5.38158,5.38025,5.38073,20000000.0
2007-07-24 13:05:00,5.38142,5.38142,5.37999,5.3804,14000000.0
2007-07-24 13:06:00,5.38159,5.38159,5.38026,5.38145,17000000.0
2007-07-24 13:07:00,5.38142,5.38143,5.38005,5.38027,22000000.0
2007-07-24 13:08:00,5.38095,5.38134,5.37936,5.37936,12000000.0
2007-07-24 13:09:00,5.38087,5.38087,5.3788,5.38027,12000000.0
2007-07-24 13:10:00,5.38014,5.38092,5.37908,5.37952,20000000.0
2007-07-24 13:11:00,5.38043,5.38088,5.379,5.37955,12000000.0
2007-07-24 13:12:00,5.38075,5.38075,5.37952,5.37962,16000000.0
2007-07-24 13:13:00,5.3807,5.38118,5.37971,5.38108,14000000.0
2007-07-24 13:14:00,5.38199,5.38267,5.38056,5.38114,17000000.0
2007-07-24 13:15:00,5.38321,5.38321,5.38127,5.38202,7000000.0
2007-07-24 13:16:00,5.38304,5.38307,5.38115,5.38183,9000000.0
2007-07-24 13:17:00,5.3824,5.38259,5.38121,5.38239,15000000.0
2007-07-24 13:18:00,5.38247,5.38247,5.38066,5.3817,17000000.0
2007-07-24 13:19:00,5.38253,5.38253,5.38063,5.38181,15000000.0
2007-07-24 13:20:00,5.37997,5.38199,5.37997,5.38105,12000000.0
2007-07-24 13:21:00,5.38042,5.38206,5.38042,5.38164,24000000.0
2007-07-24 13:22:00,5.38193,5.38199,5.3804,5.38173,12000000.0
2007-07-24 13:23:00,5.38238,5.38238,5.38078,5.38198,12000000.0
2007-07-24 13:24:00,5.38078,5.38313,5.38076,5.38147,18000000.0
2007-07-24 13:25:00,5.38232,5.38307,5.38125,5.38297,12000000.0
2007-07-24 13:26:00,5.3829,5.38292,5.38107,5.38109,12000000.0
2007-07-24 13:27:00,5.38222,5.38235,5.38015,5.38164,9000000.0
2007-07-24 13:28:00,5.38124,5.38239,5.38011,5.3806,15000000.0
2007-07-24 13:29:00,5.379,5.38103,5.3785,5.37998,14000000.0
2007-07-24 13:30:00,5.38043,5.38144,5.37857,5.37979,11000000.0
2007-07-24 13:31:00,5.37965,5.37974,5.37825,5.37885,11000000.0
2007-07-24 13:32:00,5.37859,5.37887,5.37778,5.37887,8000000.0
2007-07-24 13:33:00,5.37884,5.37884,5.37762,5.37858,14000000.0
2007-07-24 13:34:00,5.37835,5.3792,5.37761,5.37853,11000000.0
2007-07-24 13:35:00,5.3787,5.3787,5.37685,5.37851,16000000.0
2007-07-24 13:36:00,5.37807,5.37811,5.375,5.37592,8000000.0
2007-07-24 13:37:00,5.37585,5.37719,5.37467,5.37656,17000000.0
2007-07-24 13:38:00,5.37571,5.37613,5.37452,5.37452,14000000.0
2007-07-24 13:39:00,5.37633,5.37633,5.37513,5.37559,10000000.0
2007-07-24 13:40:00,5.37449,5.3756,5.37314,5.3756,8000000.0
2007-07-24 13:41:00,5.37324,5.3741,5.37235,5.37242,11000000.0
2007-07-24 13:42:00,5.37234,5.37333,5.37129,5.373,14000000.0
2007-07-24 13:43:00,5.37167,5.37302,5.37114,5.37206,11000000.0
2007-07-24 13:44:00,5.37221,5.37299,5.37098,5.37299,11000000.0
2007-07-24 13:45:00,5.37347,5.37347,5.37188,5.37209,14000000.0
2007-07-24 13:46:00,5.37335,5.37353,5.3724,5.37353,11000000.0
2007-07-24 13:47:00,5.37307,5.37431,5.37205,5.37268,13000000.0
2007-07-24 13:48:00,5.37315,5.37463,5.37292,5.37461,14000000.0
2007-07-24 13:49:00,5.37311,5.37469,5.37311,5.37469,12000000.0
2007-07-24 13:50:00,5.37463,5.3747,5.37326,5.37413,16000000.0
2007-07-24 13:51:00,5.37362,5.37496,5.3733,5.37496,14000000.0
2007-07-24 13:52:00,5.37393,5.37438,5.37338,5.37398,10000000.0
2007-07-24 13:53:00,5.37384,5.37471,5.37375,5.37435,10000000.0
2007-07-24 13:54:00,5.37536,5.3757,5.37394,5.37456,8000000.0
2007-07-24 13:55:00,5.37534,5.37633,5.37475,5.37527,13000000.0
2007-07-24 13:56:00,5.3763,5.3763,5.37448,5.37451,17000000.0
2007-07-24 13:57:00,5.37401,5.37551,5.37331,5.37334,13000000.0
2007-07-24 13:58:00,5.37364,5.37505,5.37282,5.3749,7000000.0
2007-07-24 13:59:00,5.37268,5.37359,5.37176,5.37312,9000000.0
2007-07-24 14:00:00,5.37284,5.37332,5.37232,5.37332,7000000.0
2007-07-24 14:01:00,5.37246,5.37274,5.37007,5.37114,11000000.0
2007-07-24 14:02:00,5.37095,5.37254,5.36915,5.36984,19000000.0
2007-07-24 14:03:00,5.37027,5.37103,5.36869,5.37103,13000000.0
2007-07-24 14:04:00,5.37019,5.37164,5.36959,5.37127,22000000.0
2007-07-24 14:05:00,5.37085,5.37212,5.36954,5.37125,17000000.0
2007-07-24 14:06:00,5.3704,5.37133,5.36973,5.37103,11000000.0
2007-07-24 14:07:00,5.37164,5.37164,5.37065,5.37127,9000000.0
2007-07-24 14:08:00,5.3699,5.37101,5.36952,5.37043,11000000.0
2007-07-24 14:09:00,5.37141,5.37144,5.37047,5.37141,12000000.0
2007-07-24 14:10:00,5.37104,5.37208,5.37044,5.37189,13000000.0
2007-07-24 14:11:00,5.37065,5.3723,5.37029,5.37179,14000000.0
2007-07-24 14:12:00,5.37233,5.37233,5.37093,5.37157,11000000.0
2007-07-24 14:13:00,5.37097,5.37144,5.37026,5.37138,11000000.0
2007-07-24 14:14:00,5.37187,5.37323,5.37073,5.37323,7000000.0
2007-07-24 14:15:00,5.37315,5.37365,5.3715,5.37325,14000000.0
2007-07-24 14:16:00,5.37244,5.37351,5.37206,5.37278,13000000.0
2007-07-24 14:17:00,5.37286,5.37303,5.37172,5.37272,22000000.0
2007-07-24 14:18:00,5.37346,5.37367,5.37179,5.37328,15000000.0
2007-07-24 14:19:00,5.3734,5.37344,5.37205,5.37324,12000000.0
2007-07-24 14:20:00,5.37294,5.37322,5.37141,5.37141,7000000.0
2007-07-24 14:21:00,5.37242,5.37254,5.37061,5.37183,13000000.0
2007-07-24 14:22:00,5.37163,5.37244,5.3709,5.37244,8000000.0
2007-07-24 14:23:00,5.3724,5.3725,5.3709,5.37225,11000000.0
2007-07-24 14:24:00,5.37207,5.3722,5.37037,5.37037,13000000.0
2007-07-24 14:25:00,5.37122,5.37285,5.37072,5.37285,15000000.0
2007-07-24 14:26:00,5.37108,5.3724,5.37063,5.3724,8000000.0
2007-07-24 14:27:00,5.37123,5.37201,5.37091,5.37104,10000000.0
2007-07-24 14:28:00,5.37001,5.37213,5.37001,5.37213,11000000.0
2007-07-24 14:29:00,5.37112,5.37216,5.37019,5.37147,21000000.0
2007-07-24 14:30:00,5.37059,5.37129,5.36977,5.37099,11000000.0
2007-07-24 14:31:00,5.37119,5.3716,5.3692,5.36996,17000000.0
2007-07-24 14:32:00,5.37112,5.37116,5.36908,5.37046,15000000.0
2007-07-24 14:33:00,5.36972,5.37027,5.36833,5.36992,8000000.0
2007-07-24 14:34:00,5.36925,5.36991,5.36856,5.36912,9000000.0
2007-07-24 14:35:00,5.3674,5.36873,5.36638,5.36658,11000000.0
2007-07-24 14:36:00,5.36711,5.36737,5.36566,5.36706,15000000.0
2007-07-24 14:37:00,5.3668,5.36838,5.36551,5.36838,8000000.0
2007-07-24 14:38:00,5.36936,5.36936,5.367,5.36902,10000000.0
2007-07-24 14:39:00,5.36801,5.36895,5.36716,5.36828,19000000.0
2007-07-24 14:40:00,5.36903,5.36909,5.36731,5.36772,15000000.0
2007-07-24 14:41:00,5.36948,5.37006,5.3685,5.36927,15000000.0
2007-07-24 14:42:00,5.3692,5.3702,5.36824,5.36968,17000000.0
2007-07-24 14:43:00,5.36957,5.37025,5.36823,5.36823,15000000.0
2007-07-24 14:44:00,5.36981,5.37078,5.36886,5.37078,15000000.0
2007-07-24 14:45:00,5.37057,5.3711,5.36986,5.36986,9000000.0
2007-07-24 14:46:00,5.37111,5.37111,5.36992,5.37066,11000000.0
2007-07-24 14:47:00,5.37063,5.37139,5.36929,5.37026,12000000.0
2007-07-24 14:48:00,5.36962,5.37058,5.36843,5.36988,12000000.0
2007-07-24 14:49:00,5.37037,5.37037,5.3693,5.37019,12000000.0
2007-07-24 14:50:00,5.36995,5.37059,5.36933,5.37001,15000000.0
2007-07-24 14:51:00,5.37122,5.37178,5.36975,5.37114,10000000.0
2007-07-24 14:52:00,5.37147,5.3717,5.3701,5.37109,13000000.0
2007-07-24 14:53:00,5.37088,5.37162,5.36978,5.3712,13000000.0
2007-07-24 14:54:00,5.37182,5.3719,5.37018,5.37133,9000000.0
2007-07-24 14:55:00,5.37009,5.37196,5.37009,5.37189,16000000.0
2007-07-24 14:56:00,5.37104,5.37209,5.37043,5.37092,15000000.0
2007-07-24 14:57:00,5.37065,5.372,5.37065,5.37124,15000000.0
2007-07-24 14:58:00,5.37067,5.37194,5.37059,5.37121,11000000.0
2007-07-24 14:59:00,5.37219,5.37219,5.37014,5.37184,14000000.0
2007-07-24 15:00:00,5.37141,5.37234,5.3703,5.37118,18000000.0
2007-07-24 15:01:00,5.37086,5.37145,5.36957,5.37117,12000000.0
2007-07-24 15:02:00,5.37138,5.3716,5.37029,5.3716,7000000.0
2007-07-24 15:03:00,5.37192,5.37192,5.37054,5.37117,18000000.0
2007-07-24 15:04:00,5.3706,5.37136,5.37033,5.37097,21000000.0
2007-07-24 15:05:00,5.36957,5.37082,5.36919,5.36958,13000000.0
2007-07-24 15:06:00,5.36973,5.37124,5.36921,5.36921,14000000.0
2007-07-24 15:07:00,5.37039,5.37149,5.36972,5.37036,22000000.0
2007-07-24 15:08:00,5.37046,5.37093,5.36987,5.36987,10000000.0
2007-07-24 15:09:00,5.37188,5.37188,5.37051,5.37051,9000000.0
2007-07-24 15:10:00,5.37105,5.37155,5.36884,5.36884,14000000.0
2007-07-24 15:11:00,5.37089,5.37108,5.36902,5.36934,12000000.0
2007-07-24 15:12:00,5.37145,5.37145,5.3693,5.37109,13000000.0
2007-07-24 15:13:00,5.37121,5.37121,5.36954,5.37098,12000000.0
2007-07-24 15:14:00,5.37095,5.37095,5.36971,5.37067,10000000.0
2007-07-24 15:15:00,5.37037,5.37052,5.36906,5.37052,16000000.0
2007-07-24 15:16:00,5.36967,5.37062,5.36904,5.36976,15000000.0
2007-07-24 15:17:00,5.37082,5.37131,5.36951,5.37088,14000000.0
2007-07-24 15:18:00,5.37126,5.37126,5.3694,5.37016,12000000.0
2007-07-24 15:19:00,5.36935,5.37117,5.36935,5.37042,11000000.0
2007-07-24 15:20:00,5.37013,5.37123,5.3697,5.37123,14000000.0
2007-07-24 15:21:00,5.36954,5.37151,5.36954,5.37127,14000000.0
2007-07-24 15:22:00,5.37132,5.37132,5.36997,5.3706,10000000.0
2007-07-24 15:23:00,5.37056,5.37137,5.37056,5.37137,11000000.0
2007-07-24 15:24:00,5.37143,5.37192,5.37053,5.37053,10000000.0
2007-07-24 15:25:00,5.3708,5.3724,5.37035,5.37035,16000000.0
2007-07-24 15:26:00,5.37163,5.3734,5.37072,5.3734,15000000.0
2007-07-24 15:27:00,5.37174,5.37262,5.37133,5.3725,10000000.0
2007-07-24 15:28:00,5.37193,5.3727,5.37119,5.37147,11000000.0
2007-07-24 15:29:00,5.37266,5.37287,5.37095,5.37287,19000000.0
2007-07-24 15:30:00,5.37144,5.37343,5.37103,5.37343,10000000.0
2007-07-24 15:31:00,5.37185,5.37402,5.37164,5.37396,14000000.0
2007-07-24 15:32:00,5.37339,5.37369,5.37133,5.37196,12000000.0
2007-07-24 15:33:00,5.37178,5.37372,5.37178,5.37332,20000000.0
2007-07-24 15:34:00,5.37183,5.37357,5.37183,5.37296,12000000.0
2007-07-24 15:35:00,5.37162,5.37334,5.37162,5.37281,12000000.0
2007-07-24 15:36:00,5.37305,5.374,5.37241,5.374,10000000.0
2007-07-24 15:37:00,5.37207,5.37355,5.37207,5.37279,10000000.0
2007-07-24 15:38:00,5.37295,5.37337,5.3723,5.37255,13000000.0
2007-07-24 15:39:00,5.3728,5.37321,5.37202,5.3726,7000000.0
2007-07-24 15:40:00,5.37273,5.37312,5.37187,5.37306,10000000.0
2007-07-24 15:41:00,5.37329,5.37329,5.37066,5.37066,9000000.0
2007-07-24 15:42:00,5.37202,5.37268,5.37088,5.37088,13000000.0
2007-07-24 15:43:00,5.37238,5.37287,5.37117,5.3728,16000000.0
2007-07-24 15:44:00,5.37224,5.37322,5.37172,5.37301,14000000.0
2007-07-24 15:45:00,5.3729,5.3729,5.37165,5.37221,15000000.0
2007-07-24 15:46:00,5.37325,5.37341,5.3722,5.37341,13000000.0
2007-07-24 15:47:00,5.37276,5.37307,5.37184,5.37184,9000000.0
2007-07-24 15:48:00,5.37315,5.37352,5.37161,5.37161,21000000.0
2007-07-24 15:49:00,5.3727,5.37289,5.3712,5.37274,23000000.0
2007-07-24 15:50:00,5.37278,5.3729,5.37153,5.3721,12000000.0
2007-07-24 15:51:00,5.37254,5.37256,5.37149,5.37256,19000000.0
2007-07-24 15:52:00,5.37227,5.37245,5.37103,5.37216,15000000.0
2007-07-24 15:53:00,5.37283,5.37334,5.37162,5.37334,14000000.0
2007-07-24 15:54:00,5.37218,5.37343,5.37105,5.37298,15000000.0
2007-07-24 15:55:00,5.37228,5.37286,5.37038,5.37189,12000000.0
2007-07-24 15:56:00,5.37189,5.37258,5.37011,5.37258,18000000.0
2007-07-24 15:57:00,5.37249,5.37301,5.37175,5.37301,10000000.0
2007-07-24 15:58:00,5.37246,5.37258,5.37085,5.37085,22000000.0
2007-07-24 15:59:00,5.37224,5.37296,5.36981,5.3699,12000000.0
2007-07-24 16:00:00,5.37206,5.37228,5.37109,5.37228,12000000.0
2007-07-24 16:01:00,5.37188,5.37188,5.37038,5.37166,12000000.0
2007-07-24 16:02:00,5.37122,5.37203,5.37032,5.37135,13000000.0
2007-07-24 16:03:00,5.37138,5.37223,5.37071,5.37168,13000000.0
2007-07-24 16:04:00,5.37224,5.37224,5.37133,5.37165,11000000.0
2007-07-24 16:05:00,5.37193,5.37246,5.37096,5.37246,9000000.0
2007-07-24 16:06:00,5.3713,5.37231,5.37077,5.37128,14000000.0
2007-07-24 16:07:00,5.37236,5.37237,5.37056,5.37056,15000000.0
2007-07-24 16:08:00,5.37214,5.37259,5.3707,5.37155,15000000.0
2007-07-24 16:09:00,5.37233,5.37298,5.37057,5.37135,17000000.0
2007-07-24 16:10:00,5.37381,5.37394,5.37184,5.3723,14000000.0
2007-07-24 16:11:00,5.37316,5.37316,5.37075,5.372,9000000.0
2007-07-24 16:12:00,5.37292,5.37299,5.37114,5.37237,15000000.0
2007-07-24 16:13:00,5.37156,5.3721,5.37051,5.37115,14000000.0
2007-07-24 16:14:00,5.37214,5.37229,5.37082,5.37218,12000000.0
2007-07-24 16:15:00,5.37204,5.37212,5.37052,5.37207,14000000.0
2007-07-24 16:16:00,5.37106,5.37265,5.37089,5.37252,13000000.0
2007-07-24 16:17:00,5.37064,5.37268,5.37064,5.37202,18000000.0
2007-07-24 16:18:00,5.37194,5.37224,5.37073,5.37208,13000000.0
2007-07-24 16:19:00,5.37194,5.37218,5.37118,5.37218,8000000.0
2007-07-24 16:20:00,5.37106,5.37283,5.37106,5.37269,13000000.0
2007-07-24 16:21:00,5.37211,5.37264,5.37102,5.37149,12000000.0
2007-07-24 16:22:00,5.37279,5.37332,5.37184,5.37184,11000000.0
2007-07-24 16:23:00,5.37245,5.37245,5.3713,5.37235,14000000.0
2007-07-24 16:24:00,5.37225,5.37264,5.37082,5.37264,15000000.0
2007-07-24 16:25:00,5.37262,5.37262,5.37058,5.37232,11000000.0
2007-07-24 16:26:00,5.37109,5.37207,5.37084,5.37207,8000000.0
2007-07-24 16:27:00,5.37146,5.37256,5.37143,5.37256,10000000.0
2007-07-24 16:28:00,5.372,5.37247,5.37133,5.37186,15000000.0
2007-07-24 16:29:00,5.37223,5.37223,5.37117,5.37178,7000000.0
2007-07-24 16:30:00,5.37232,5.37232,5.37109,5.37132,16000000.0
2007-07-24 16:31:00,5.37191,5.37214,5.37143,5.37163,14000000.0
2007-07-24 16:32:00,5.37091,5.37181,5.37091,5.37117,7000000.0
2007-07-24 16:33:00,5.37092,5.37246,5.37061,5.37246,8000000.0
2007-07-24 16:34:00,5.3734,5.3734,5.37118,5.37118,8000000.0
2007-07-24 16:35:00,5.37346,5.37346,5.37144,5.37263,9000000.0
2007-07-24 16:36:00,5.37263,5.37272,5.37122,5.37255,13000000.0
2007-07-24 16:37:00,5.37082,5.37262,5.37082,5.37248,18000000.0
2007-07-24 16:38:00,5.37295,5.3732,5.37191,5.3732,18000000.0
2007-07-24 16:39:00,5.37347,5.37424,5.37195,5.37424,20000000.0
2007-07-24 16:40:00,5.37255,5.37348,5.37155,5.37321,13000000.0
2007-07-24 16:41:00,5.37363,5.37425,5.37251,5.3735,20000000.0
2007-07-24 16:42:00,5.37309,5.37374,5.3716,5.37301,18000000.0
2007-07-24 16:43:00,5.37387,5.37387,5.37194,5.37356,15000000.0
2007-07-24 16:44:00,5.37374,5.37374,5.37221,5.37332,20000000.0
2007-07-24 16:45:00,5.37338,5.37404,5.37278,5.37383,13000000.0
2007-07-24 16:46:00,5.37445,5.37445,5.3723,5.37259,15000000.0
2007-07-24 16:47:00,5.37392,5.37395,5.37263,5.37263,8000000.0
2007-07-24 16:48:00,5.37267,5.3736,5.37227,5.37309,11000000.0
2007-07-24 16:49:00,5.3736,5.37387,5.3727,5.37387,12000000.0
2007-07-24 16:50:00,5.37312,5.37402,5.37269,5.37269,15000000.0
2007-07-24 16:51:00,5.37301,5.3746,5.37243,5.3734,18000000.0
2007-07-24 16:52:00,5.37571,5.37608,5.37373,5.37464,14000000.0
2007-07-24 16:53:00,5.37605,5.37631,5.3748,5.37487,8000000.0
2007-07-24 16:54:00,5.37571,5.37614,5.37466,5.37614,11000000.0
2007-07-24 16:55:00,5.3745,5.37555,5.3745,5.37502,12000000.0
2007-07-24 16:56:00,5.37568,5.37615,5.37459,5.37615,10000000.0
2007-07-24 16:57:00,5.37614,5.37614,5.37529,5.37529,8000000.0
2007-07-24 16:58:00,5.3747,5.37605,5.3747,5.37605,9000000.0
2007-07-24 16:59:00,5.37594,5.37632,5.37469,5.3756,13000000.0
2007-07-24 17:00:00,5.37667,5.37718,5.37573,5.37718,11000000.0
2007-07-24 17:01:00,5.37726,5.37773,5.37556,5.37672,12000000.0
2007-07-24 17:02:00,5.37747,5.37747,5.37664,5.37747,10000000.0
2007-07-24 17:03:00,5.37751,5.37751,5.37612,5.37715,16000000.0
2007-07-24 17:04:00,5.37786,5.37786,5.37593,5.37679,13000000.0
2007-07-24 17:05:00,5.37593,5.37665,5.37563,5.37643,16000000.0
2007-07-24 17:06:00,5.37709,5.37728,5.37549,5.37711,12000000.0
2007-07-24 17:07:00,5.37701,5.37768,5.37549,5.37768,8000000.0
2007-07-24 17:08:00,5.378,5.37802,5.37686,5.37802,21000000.0
2007-07-24 17:09:00,5.37589,5.37827,5.37577,5.37827,16000000.0
2007-07-24 17:10:00,5.37708,5.37715,5.3758,5.37658,11000000.0
2007-07-24 17:11:00,5.37667,5.37682,5.3755,5.3755,11000000.0
2007-07-24 17:12:00,5.37661,5.37661,5.37555,5.37629,9000000.0
2007-07-24 17:13:00,5.37726,5.37726,5.37569,5.37573,9000000.0
2007-07-24 17:14:00,5.37693,5.37702,5.37579,5.37702,17000000.0
2007-07-24 17:15:00,5.37624,5.37624,5.37538,5.37563,11000000.0
2007-07-24 17:16:00,5.37671,5.37676,5.37539,5.37589,15000000.0
2007-07-24 17:17:00,5.37679,5.37705,5.37512,5.37705,13000000.0
2007-07-24 17:18:00,5.37674,5.37674,5.3748,5.37623,15000000.0
2007-07-24 17:19:00,5.37689,5.37689,5.37579,5.37589,17000000.0
2007-07-24 17:20:00,5.37536,5.37643,5.37534,5.37643,12000000.0
2007-07-24 17:21:00,5.37617,5.37669,5.37545,5.37658,7000000.0
2007-07-24 17:22:00,5.37492,5.37672,5.37492,5.37626,14000000.0
2007-07-24 17:23:00,5.3767,5.3767,5.37538,5.37658,13000000.0
2007-07-24 17:24:00,5.37705,5.37705,5.37583,5.37647,9000000.0
2007-07-24 17:25:00,5.37734,5.37746,5.37632,5.37632,11000000.0
2007-07-24 17:26:00,5.37742,5.37752,5.37581,5.3767,16000000.0
2007-07-24 17:27:00,5.3764,5.37705,5.37599,5.37646,9000000.0
2007-07-24 17:28:00,5.37588,5.37682,5.37511,5.3768,15000000.0
2007-07-24 17:29:00,5.37615,5.37662,5.37547,5.3765,11000000.0
2007-07-24 17:30:00,5.37565,5.37686,5.37492,5.37683,19000000.0
2007-07-24 17:31:00,5.37702,5.3775,5.37536,5.37536,11000000.0
2007-07-24 17:32:00,5.37668,5.37701,5.37619,5.37627,9000000.0
2007-07-24 17:33:00,5.37747,5.37747,5.37583,5.37677,10000000.0
2007-07-24 17:34:00,5.3772,5.3772,5.37575,5.37593,14000000.0
2007-07-24 17:35:00,5.37617,5.37707,5.3759,5.37629,13000000.0
2007-07-24 17:36:00,5.37656,5.37701,5.37583,5.37701,11000000.0
2007-07-24 17:37:00,5.37654,5.37745,5.37621,5.37626,15000000.0
2007-07-24 17:38:00,5.37672,5.37736,5.376,5.37676,17000000.0
2007-07-24 17:39:00,5.3758,5.3769,5.37574,5.37685,8000000.0
2007-07-24 17:40:00,5.37741,5.37741,5.37559,5.37692,12000000.0
2007-07-24 17:41:00,5.377,5.3777,5.37584,5.37584,21000000.0
2007-07-24 17:42:00,5.37758,5.37758,5.37561,5.37563,13000000.0
2007-07-24 17:43:00,5.37701,5.37742,5.37626,5.37742,11000000.0
2007-07-24 17:44:00,5.37776,5.37782,5.37622,5.37631,19000000.0
2007-07-24 17:45:00,5.37699,5.37741,5.37599,5.37741,10000000.0
2007-07-24 17:46:00,5.3768,5.3768,5.37534,5.3766,13000000.0
2007-07-24 17:47:00,5.37597,5.37693,5.37557,5.37677,9000000.0
2007-07-24 17:48:00,5.37672,5.37724,5.37585,5.37724,14000000.0
2007-07-24 17:49:00,5.3764,5.37726,5.37572,5.37716,14000000.0
2007-07-24 17:50:00,5.37633,5.37698,5.37566,5.37601,17000000.0
2007-07-24 17:51:00,5.37693,5.37726,5.37581,5.37635,13000000.0
2007-07-24 17:52:00,5.3764,5.37695,5.37557,5.37678,24000000.0
2007-07-24 17:53:00,5.37611,5.37672,5.37548,5.37553,16000000.0
2007-07-24 17:54:00,5.3756,5.37689,5.37524,5.37589,16000000.0
2007-07-24 17:55:00,5.37674,5.37674,5.37515,5.37563,13000000.0
2007-07-24 17:56:00,5.37643,5.37672,5.37579,5.37672,15000000.0
2007-07-24 17:57:00,5.37713,5.37713,5.37525,5.37525,10000000.0
2007-07-24 17:58:00,5.37638,5.3766,5.375,5.3759,15000000.0
2007-07-24 17:59:00,5.37591,5.37681,5.37501,5.37681,13000000.0
2007-07-24 18:00:00,5.37673,5.37732,5.37615,5.37727,7000000.0
2007-07-24 18:01:00,5.37747,5.37747,5.37561,5.3762,18000000.0
2007-07-24 18:02:00,5.37643,5.37719,5.37549,5.37706,17000000.0
2007-07-24 18:03:00,5.37725,5.37743,5.37572,5.37635,16000000.0
2007-07-24 18:04:00,5.37643,5.37746,5.37611,5.37611,14000000.0
2007-07-24 18:05:00,5.37642,5.3772,5.37611,5.3772,13000000.0
2007-07-24 18:06:00,5.37717,5.37727,5.37576,5.37639,18000000.0
2007-07-24 18:07:00,5.37574,5.37746,5.37574,5.3765,12000000.0
2007-07-24 18:08:00,5.37681,5.37744,5.37592,5.37631,18000000.0
2007-07-24 18:09:00,5.37748,5.37777,5.37612,5.37711,12000000.0
2007-07-24 18:10:00,5.37677,5.37698,5.37622,5.37686,13000000.0
2007-07-24 18:11:00,5.37769,5.37769,5.37615,5.377,10000000.0
2007-07-24 18:12:00,5.37632,5.37676,5.37563,5.3759,11000000.0
2007-07-24 18:13:00,5.37693,5.37742,5.37572,5.37654,14000000.0
2007-07-24 18:14:00,5.37676,5.37734,5.37614,5.37734,10000000.0
2007-07-24 18:15:00,5.37618,5.37861,5.37618,5.37756,10000000.0
2007-07-24 18:16:00,5.37802,5.3788,5.37735,5.3788,9000000.0
2007-07-24 18:17:00,5.37777,5.37901,5.37651,5.37744,18000000.0
2007-07-24 18:18:00,5.37894,5.37894,5.37675,5.37862,14000000.0
2007-07-24 18:19:00,5.37814,5.37886,5.3776,5.37886,10000000.0
2007-07-24 18:20:00,5.37929,5.37961,5.37776,5.37898,15000000.0
2007-07-24 18:21:00,5.37933,5.37984,5.37808,5.37902,18000000.0
2007-07-24 18:22:00,5.37883,5.38,5.3785,5.37953,14000000.0
2007-07-24 18:23:00,5.37885,5.37921,5.37835,5.37883,7000000.0
2007-07-24 18:24:00,5.37945,5.37961,5.37839,5.37961,9000000.0
2007-07-24 18:25:00,5.3788,5.37973,5.37819,5.37873,13000000.0
2007-07-24 18:26:00,5.37984,5.37986,5.37871,5.37927,16000000.0
2007-07-24 18:27:00,5.37979,5.37999,5.37857,5.3793,14000000.0
2007-07-24 18:28:00,5.37912,5.38003,5.37828,5.38003,13000000.0
2007-07-24 18:29:00,5.37932,5.37956,5.37834,5.37896,11000000.0
2007-07-24 18:30:00,5.37946,5.38055,5.37817,5.38055,16000000.0
2007-07-24 18:31:00,5.38052,5.38052,5.37866,5.37977,12000000.0
2007-07-24 18:32:00,5.38039,5.38104,5.37962,5.38104,11000000.0
2007-07-24 18:33:00,5.37973,5.3814,5.37955,5.38006,13000000.0
2007-07-24 18:34:00,5.37948,5.38063,5.37894,5.38062,13000000.0
2007-07-24 18:35:00,5.37975,5.38031,5.37822,5.37972,18000000.0
2007-07-24 18:36:00,5.37931,5.37982,5.37754,5.37825,18000000.0
2007-07-24 18:37:00,5.37905,5.37951,5.3779,5.37878,18000000.0
2007-07-24 18:38:00,5.37896,5.37925,5.37833,5.37923,11000000.0
2007-07-24 18:39:00,5.37946,5.37956,5.37814,5.37814,11000000.0
2007-07-24 18:40:00,5.37905,5.37934,5.37834,5.37871,14000000.0
2007-07-24 18:41:00,5.37842,5.37936,5.37791,5.37847,16000000.0
2007-07-24 18:42:00,5.37831,5.3793,5.37769,5.37769,14000000.0
2007-07-24 18:43:00,5.3791,5.37942,5.37803,5.37803,10000000.0
2007-07-24 18:44:00,5.37933,5.37955,5.37788,5.37789,13000000.0
2007-07-24 18:45:00,5.38012,5.38012,5.37848,5.38006,13000000.0
2007-07-24 18:46:00,5.37954,5.38029,5.37891,5.37993,12000000.0
2007-07-24 18:47:00,5.38071,5.38113,5.37953,5.38047,14000000.0
2007-07-24 18:48:00,5.38084,5.38103,5.3796,5.38077,15000000.0
2007-07-24 18:49:00,5.38045,5.38096,5.37947,5.38084,12000000.0
2007-07-24 18:50:00,5.37906,5.38086,5.37906,5.38086,9000000.0
2007-07-24 18:51:00,5.38037,5.38106,5.37962,5.3799,17000000.0
2007-07-24 18:52:00,5.38062,5.38123,5.37974,5.38123,9000000.0
2007-07-24 18:53:00,5.3807,5.38096,5.37966,5.38047,14000000.0
2007-07-24 18:54:00,5.38016,5.38112,5.37974,5.37974,14000000.0
2007-07-24 18:55:00,5.38112,5.38112,5.37993,5.37993,10000000.0
2007-07-24 18:56:00,5.38011,5.38113,5.37979,5.38053,16000000.0
2007-07-24 18:57:00,5.38056,5.38099,5.37875,5.37875,17000000.0
2007-07-24 18:58:00,5.37937,5.38058,5.37915,5.38043,14000000.0
2007-07-24 18:59:00,5.37835,5.37998,5.37816,5.37895,14000000.0
2007-07-24 19:00:00,5.37919,5.37919,5.3771,5.37806,15000000.0
2007-07-24 19:01:00,5.37821,5.37922,5.37777,5.37853,15000000.0
2007-07-24 19:02:00,5.37844,5.37879,5.37775,5.37795,14000000.0
2007-07-24 19:03:00,5.37814,5.37882,5.37798,5.37827,14000000.0
2007-07-24 19:04:00,5.37822,5.37846,5.37747,5.37846,12000000.0
2007-07-24 19:05:00,5.3789,5.3789,5.37737,5.37737,15000000.0
2007-07-24 19:06:00,5.37864,5.3787,5.37676,5.37812,16000000.0
2007-07-24 19:07:00,5.3766,5.37812,5.37647,5.37647,20000000.0
2007-07-24 19:08:00,5.37714,5.37749,5.37637,5.37676,8000000.0
2007-07-24 19:09:00,5.37682,5.37802,5.37619,5.37692,17000000.0
2007-07-24 19:10:00,5.37744,5.37787,5.37667,5.37783,9000000.0
2007-07-24 19:11:00,5.37742,5.37778,5.3767,5.37778,16000000.0
2007-07-24 19:12:00,5.37822,5.37828,5.37654,5.37828,13000000.0
2007-07-24 19:13:00,5.37767,5.3782,5.3769,5.3782,10000000.0
2007-07-24 19:14:00,5.37758,5.37806,5.37637,5.37806,20000000.0
2007-07-24 19:15:00,5.37808,5.37808,5.37684,5.37685,12000000.0
2007-07-24 19:16:00,5.37816,5.37816,5.37642,5.37642,8000000.0
2007-07-24 19:17:00,5.37838,5.37863,5.37687,5.37822,18000000.0
2007-07-24 19:18:00,5.37721,5.3784,5.37714,5.378,11000000.0
2007-07-24 19:19:00,5.37822,5.37855,5.37658,5.37768,12000000.0
2007-07-24 19:20:00,5.37773,5.37879,5.37712,5.37879,14000000.0
2007-07-24 19:21:00,5.37738,5.3784,5.37697,5.37729,13000000.0
2007-07-24 19:22:00,5.37736,5.3784,5.37714,5.37751,12000000.0
2007-07-24 19:23:00,5.37745,5.37846,5.37674,5.37763,14000000.0
2007-07-24 19:24:00,5.3773,5.37827,5.37684,5.37719,19000000.0
2007-07-24 19:25:00,5.37633,5.37809,5.37633,5.37669,8000000.0
2007-07-24 19:26:00,5.37832,5.37836,5.37687,5.37718,7000000.0
2007-07-24 19:27:00,5.37798,5.37852,5.37686,5.37751,20000000.0
2007-07-24 19:28:00,5.37768,5.37849,5.37768,5.3778,17000000.0
2007-07-24 19:29:00,5.37842,5.37858,5.37705,5.37728,10000000.0
2007-07-24 19:30:00,5.37751,5.37827,5.37725,5.37827,15000000.0
2007-07-24 19:31:00,5.37806,5.37827,5.37727,5.37821,11000000.0
2007-07-24 19:32:00,5.37745,5.37765,5.37745,5.37765,9000000.0
2007-07-24 19:33:00,5.37724,5.37733,5.37667,5.37667,14000000.0
2007-07-24 19:34:00,5.3781,5.3781,5.37691,5.37805,17000000.0
2007-07-24 19:35:00,5.37727,5.3777,5.37702,5.37712,8000000.0
2007-07-24 19:36:00,5.37779,5.3783,5.37649,5.3783,15000000.0
2007-07-24 19:37:00,5.37785,5.37808,5.37689,5.37776,8000000.0
2007-07-24 19:38:00,5.37722,5.37827,5.37717,5.37763,15000000.0
2007-07-24 19:39:00,5.37832,5.3788,5.37677,5.37799,17000000.0
2007-07-24 19:40:00,5.37775,5.37811,5.37725,5.37728,16000000.0
2007-07-24 19:41:00,5.37872,5.37872,5.37687,5.37742,11000000.0
2007-07-24 19:42:00,5.37858,5.37858,5.3772,5.37796,15000000.0
2007-07-24 19:43:00,5.37818,5.37925,5.37756,5.3784,14000000.0
2007-07-24 19:44:00,5.37743,5.37898,5.37743,5.37898,14000000.0
2007-07-24 19:45:00,5.37887,5.37887,5.37758,5.37758,15000000.0
2007-07-24 19:46:00,5.37882,5.37882,5.377,5.37867,15000000.0
2007-07-24 19:47:00,5.3774,5.37832,5.37721,5.37746,16000000.0
2007-07-24 19:48:00,5.37718,5.37746,5.37689,5.37696,16000000.0
2007-07-24 19:49:00,5.37805,5.37825,5.37805,5.37805,8000000.0
2007-07-24 19:50:00,5.37763,5.37832,5.37763,5.3782,9000000.0
2007-07-24 19:51:00,5.37827,5.37872,5.37739,5.37772,19000000.0
2007-07-24 19:52:00,5.3765,5.37836,5.3765,5.37788,11000000.0
2007-07-24 19:53:00,5.37839,5.37955,5.37809,5.37826,14000000.0
2007-07-24 19:54:00,5.37838,5.37838,5.37711,5.37717,18000000.0
2007-07-24 19:55:00,5.37784,5.37828,5.37712,5.37734,13000000.0
2007-07-24 19:56:00,5.37717,5.37768,5.3764,5.3764,10000000.0
2007-07-24 19:57:00,5.37704,5.37805,5.37618,5.37711,16000000.0
2007-07-24 19:58:00,5.37772,5.37772,5.3752,5.37572,15000000.0
2007-07-24 19:59:00,5.37608,5.37693,5.37554,5.37599,14000000.0
2007-07-24 20:00:00,5.37695,5.37705,5.37576,5.37692,11000000.0
2007-07-24 20:01:00,5.37639,5.37688,5.37551,5.37647,24000000.0
2007-07-24 20:02:00,5.37615,5.37656,5.37581,5.37627,11000000.0
2007-07-24 20:03:00,5.3762,5.37687,5.37551,5.37654,11000000.0
2007-07-24 20:04:00,5.37651,5.37727,5.37574,5.37574,10000000.0
2007-07-24 20:05:00,5.37679,5.3776,5.37512,5.37565,17000000.0
2007-07-24 20:06:00,5.37677,5.37715,5.37548,5.37644,10000000.0
2007-07-24 20:07:00,5.3772,5.3772,5.37542,5.37595,14000000.0
2007-07-24 20:08:00,5.37666,5.37671,5.37585,5.37585,13000000.0
2007-07-24 20:09:00,5.37584,5.3767,5.37543,5.3767,11000000.0
2007-07-24 20:10:00,5.37705,5.37705,5.37467,5.37641,11000000.0
2007-07-24 20:11:00,5.37632,5.37639,5.37517,5.37639,9000000.0
2007-07-24 20:12:00,5.37611,5.37619,5.37497,5.37578,16000000.0
2007-07-24 20:13:00,5.37642,5.37642,5.37492,5.37512,11000000.0
2007-07-24 20:14:00,5.37521,5.37609,5.37425,5.3748,19000000.0
2007-07-24 20:15:00,5.37528,5.37557,5.37449,5.37469,13000000.0
2007-07-24 20:16:00,5.37445,5.37555,5.37379,5.37555,15000000.0
2007-07-24 20:17:00,5.3753,5.37542,5.37457,5.37494,8000000.0
2007-07-24 20:18:00,5.37459,5.37538,5.37417,5.37423,14000000.0
2007-07-24 20:19:00,5.37526,5.37526,5.37335,5.37455,14000000.0
2007-07-24 20:20:00,5.37508,5.37508,5.37375,5.37375,12000000.0
2007-07-24 20:21:00,5.37473,5.37492,5.3741,5.37442,9000000.0
2007-07-24 20:22:00,5.37418,5.37466,5.37357,5.37406,17000000.0
2007-07-24 20:23:00,5.37445,5.37509,5.37392,5.37495,11000000.0
2007-07-24 20:24:00,5.37454,5.37498,5.37378,5.37485,16000000.0
2007-07-24 20:25:00,5.37515,5.37515,5.37403,5.37433,11000000.0
2007-07-24 20:26:00,5.37432,5.37555,5.37398,5.37555,8000000.0
2007-07-24 20:27:00,5.37565,5.37565,5.37389,5.375,13000000.0
2007-07-24 20:28:00,5.37407,5.37574,5.37407,5.37484,15000000.0
2007-07-24 20:29:00,5.37595,5.37595,5.37383,5.37383,16000000.0
2007-07-24 20:30:00,5.37535,5.37547,5.37403,5.37476,8000000.0
2007-07-24 20:31:00,5.37587,5.37587,5.37374,5.37491,18000000.0
2007-07-24 20:32:00,5.376,5.376,5.37421,5.37505,7000000.0
2007-07-24 20:33:00,5.37486,5.37561,5.37424,5.37486,13000000.0
2007-07-24 20:34:00,5.37519,5.37524,5.37379,5.37387,13000000.0
2007-07-24 20:35:00,5.37518,5.3755,5.374,5.37479,9000000.0
2007-07-24 20:36:00,5.37516,5.37605,5.37413,5.3747,17000000.0
2007-07-24 20:37:00,5.37431,5.37587,5.37431,5.3756,14000000.0
2007-07-24 20:38:00,5.37501,5.37583,5.37413,5.37413,16000000.0
2007-07-24 20:39:00,5.37503,5.37613,5.37465,5.37488,14000000.0
2007-07-24 20:40:00,5.37535,5.37674,5.37494,5.37621,17000000.0
2007-07-24 20:41:00,5.37556,5.37592,5.37389,5.37483,16000000.0
2007-07-24 20:42:00,5.37507,5.37563,5.3742,5.37427,22000000.0
2007-07-24 20:43:00,5.3758,5.3758,5.3746,5.37538,18000000.0
2007-07-24 20:44:00,5.37602,5.37674,5.37496,5.37568,16000000.0
2007-07-24 20:45:00,5.37444,5.37603,5.37444,5.37513,8000000.0
2007-07-24 20:46:00,5.37632,5.37632,5.37397,5.37397,19000000.0
2007-07-24 20:47:00,5.37499,5.37561,5.37443,5.37443,12000000.0
2007-07-24 20:48:00,5.37535,5.37592,5.37473,5.37519,9000000.0
2007-07-24 20:49:00,5.37576,5.37576,5.37389,5.37463,19000000.0
2007-07-24 20:50:00,5.37478,5.3755,5.37347,5.37503,15000000.0
2007-07-24 20:51:00,5.3751,5.3751,5.374,5.37485,9000000.0
2007-07-24 20:52:00,5.37427,5.37527,5.3737,5.37527,11000000.0
2007-07-24 20:53:00,5.37378,5.37473,5.37377,5.37436,15000000.0
2007-07-24 20:54:00,5.37422,5.37487,5.37391,5.37487,12000000.0
2007-07-24 20:55:00,5.3748,5.37512,5.37365,5.37504,18000000.0
2007-07-24 20:56:00,5.37348,5.37492,5.37348,5.37454,12000000.0
2007-07-24 20:57:00,5.37423,5.375,5.37375,5.37409,13000000.0
2007-07-24 20:58:00,5.37463,5.37504,5.37384,5.37476,11000000.0
2007-07-24 20:59:00,5.37465,5.37503,5.37375,5.37503,11000000.0
2007-07-24 21:00:00,5.37336,5.37514,5.37336,5.37514,17000000.0
2007-07-24 21:01:00,5.37422,5.37491,5.37398,5.37481,10000000.0
2007-07-24 21:02:00,5.37545,5.37546,5.37394,5.37482,8000000.0
2007-07-24 21:03:00,5.37434,5.3744,5.37323,5.37373,19000000.0
2007-07-24 21:04:00,5.37486,5.37486,5.37298,5.37349,18000000.0
2007-07-24 21:05:00,5.37439,5.37465,5.37366,5.37465,14000000.0
2007-07-24 21:06:00,5.3746,5.37505,5.37366,5.37434,12000000.0
2007-07-24 21:07:00,5.37443,5.37494,5.3739,5.37494,10000000.0
2007-07-24 21:08:00,5.37554,5.37554,5.37362,5.375,14000000.0
2007-07-24 21:09:00,5.37502,5.37526,5.3736,5.37485,16000000.0
2007-07-24 21:10:00,5.37455,5.37541,5.37368,5.37511,15000000.0
2007-07-24 21:11:00,5.37541,5.37543,5.37401,5.3749,13000000.0
2007-07-24 21:12:00,5.37511,5.37511,5.37415,5.37453,10000000.0
2007-07-24 21:13:00,5.37511,5.37511,5.37336,5.37457,14000000.0
2007-07-24 21:14:00,5.37475,5.37475,5.37288,5.37303,10000000.0
2007-07-24 21:15:00,5.3741,5.37464,5.37302,5.37375,15000000.0
2007-07-24 21:16:00,5.37437,5.37496,5.37338,5.37477,11000000.0
2007-07-24 21:17:00,5.3746,5.37504,5.37379,5.37424,13000000.0
2007-07-24 21:18:00,5.37453,5.375,5.37335,5.375,17000000.0
2007-07-24 21:19:00,5.37417,5.37472,5.37352,5.37396,12000000.0
2007-07-24 21:20:00,5.37423,5.37536,5.37377,5.37536,14000000.0
2007-07-24 21:21:00,5.37494,5.37508,5.37433,5.37481,11000000.0
2007-07-24 21:22:00,5.37472,5.3751,5.37422,5.37509,9000000.0
2007-07-24 21:23:00,5.37456,5.37536,5.37409,5.37504,7000000.0
2007-07-24 21:24:00,5.37437,5.37552,5.3741,5.37552,11000000.0
2007-07-24 21:25:00,5.37494,5.37523,5.37423,5.37456,7000000.0
2007-07-24 21:26:00,5.37543,5.37583,5.37436,5.37538,13000000.0
2007-07-24 21:27:00,5.37526,5.37603,5.3746,5.37603,11000000.0
2007-07-24 21:28:00,5.37479,5.37547,5.37456,5.37515,15000000.0
2007-07-24 21:29:00,5.37506,5.37583,5.37476,5.37583,12000000.0
2007-07-24 21:30:00,5.37526,5.37592,5.37491,5.37592,10000000.0
2007-07-24 21:31:00,5.37573,5.37598,5.37501,5.3754,10000000.0
2007-07-24 21:32:00,5.37524,5.37642,5.37495,5.37642,12000000.0
2007-07-24 21:33:00,5.37652,5.37666,5.37531,5.37583,19000000.0
2007-07-24 21:34:00,5.37674,5.37698,5.37551,5.37614,8000000.0
2007-07-24 21:35:00,5.3774,5.37794,5.37655,5.37741,20000000.0
2007-07-24 21:36:00,5.37773,5.37816,5.37642,5.37773,19000000.0
2007-07-24 21:37:00,5.37727,5.37778,5.37648,5.37767,19000000.0
2007-07-24 21:38:00,5.37811,5.37811,5.37673,5.37724,13000000.0
2007-07-24 21:39:00,5.37724,5.37823,5.37654,5.37823,17000000.0
2007-07-24 21:40:00,5.37826,5.37826,5.37639,5.37639,7000000.0
2007-07-24 21:41:00,5.378,5.37889,5.37687,5.37889,11000000.0
2007-07-24 21:42:00,5.37887,5.37939,5.37762,5.37771,18000000.0
2007-07-24 21:43:00,5.3788,5.37989,5.37862,5.37892,13000000.0
2007-07-24 21:44:00,5.37876,5.37935,5.37754,5.37918,16000000.0
2007-07-24 21:45:00,5.37928,5.37928,5.37746,5.37783,11000000.0
2007-07-24 21:46:00,5.37889,5.37978,5.37798,5.37836,13000000.0
2007-07-24 21:47:00,5.37867,5.38,5.37791,5.3792,13000000.0
2007-07-24 21:48:00,5.37911,5.37929,5.37744,5.3791,17000000.0
2007-07-24 21:49:00,5.37949,5.37952,5.37797,5.37853,8000000.0
2007-07-24 21:50:00,5.37914,5.37931,5.37833,5.37872,11000000.0
2007-07-24 21:51:00,5.37774,5.37933,5.37771,5.3791,13000000.0
2007-07-24 21:52:00,5.37934,5.37939,5.37788,5.37788,13000000.0
2007-07-24 21:53:00,5.37964,5.38018,5.37874,5.37891,14000000.0
2007-07-24 21:54:00,5.37842,5.37979,5.37814,5.37889,11000000.0
2007-07-24 21:55:00,5.3792,5.37954,5.37802,5.37954,17000000.0
2007-07-24 21:56:00,5.37965,5.37965,5.37811,5.37831,12000000.0
2007-07-24 21:57:00,5.37939,5.37939,5.37791,5.37792,16000000.0
2007-07-24 21:58:00,5.37922,5.38008,5.37829,5.37991,9000000.0
2007-07-24 21:59:00,5.37956,5.38049,5.3784,5.37957,18000000.0
2007-07-24 22:00:00,5.37879,5.37976,5.37825,5.37896,13000000.0
2007-07-24 22:01:00,5.37895,5.37944,5.37763,5.3779,11000000.0
2007-07-24 22:02:00,5.37889,5.37985,5.37804,5.37985,17000000.0
2007-07-24 22:03:00,5.37853,5.38012,5.37853,5.38012,23000000.0
2007-07-24 22:04:00,5.37963,5.38056,5.37946,5.3804,15000000.0
2007-07-24 22:05:00,5.37906,5.38055,5.37906,5.37936,14000000.0
2007-07-24 22:06:00,5.3792,5.37956,5.37827,5.37827,15000000.0
2007-07-24 22:07:00,5.37848,5.37989,5.37839,5.379,9000000.0
2007-07-24 22:08:00,5.37994,5.37994,5.37707,5.37885,18000000.0
2007-07-24 22:09:00,5.37878,5.37954,5.37794,5.37884,11000000.0
2007-07-24 22:10:00,5.37794,5.37843,5.37706,5.37789,7000000.0
2007-07-24 22:11:00,5.37752,5.37809,5.37725,5.37756,8000000.0
2007-07-24 22:12:00,5.37767,5.37872,5.377,5.37808,16000000.0
2007-07-24 22:13:00,5.37707,5.37813,5.37675,5.37686,24000000.0
2007-07-24 22:14:00,5.37692,5.37804,5.37692,5.37804,9000000.0
2007-07-24 22:15:00,5.37734,5.37824,5.37714,5.37765,10000000.0
2007-07-24 22:16:00,5.37764,5.37851,5.37728,5.37728,13000000.0
2007-07-24 22:17:00,5.37638,5.37645,5.37625,5.37625,20000000.0
2007-07-24 22:18:00,5.37755,5.37794,5.37712,5.37794,11000000.0
2007-07-24 22:19:00,5.37808,5.37808,5.37667,5.37683,15000000.0
2007-07-24 22:20:00,5.37711,5.378,5.3767,5.378,16000000.0
2007-07-24 22:21:00,5.37727,5.37798,5.37621,5.37761,12000000.0
2007-07-24 22:22:00,5.37705,5.37769,5.37688,5.37714,14000000.0
2007-07-24 22:23:00,5.37673,5.37757,5.37657,5.37657,11000000.0
2007-07-24 22:24:00,5.37686,5.37788,5.37633,5.37788,16000000.0
2007-07-24 22:25:00,5.3771,5.37812,5.37639,5.3774,14000000.0
2007-07-24 22:26:00,5.37809,5.37869,5.37756,5.37768,10000000.0
2007-07-24 22:27:00,5.37789,5.37823,5.3768,5.37777,14000000.0
2007-07-24 22:28:00,5.37748,5.37826,5.37712,5.37826,12000000.0
2007-07-24 22:29:00,5.37802,5.37838,5.37708,5.37753,13000000.0
2007-07-24 22:30:00,5.37811,5.37846,5.3771,5.37818,8000000.0
2007-07-24 22:31:00,5.37744,5.37815,5.3772,5.37815,11000000.0
2007-07-24 22:32:00,5.37729,5.37794,5.37649,5.37742,20000000.0
2007-07-24 22:33:00,5.37817,5.37836,5.37736,5.37836,11000000.0
2007-07-24 22:34:00,5.37684,5.37781,5.37684,5.37729,10000000.0
2007-07-24 22:35:00,5.37777,5.37806,5.3765,5.37746,13000000.0
2007-07-24 22:36:00,5.37742,5.37763,5.37634,5.37737,9000000.0
2007-07-24 22:37:00,5.37711,5.37798,5.37635,5.37674,13000000.0
2007-07-24 22:38:00,5.37774,5.37774,5.37686,5.37705,9000000.0
2007-07-24 22:39:00,5.37733,5.37812,5.37639,5.3772,12000000.0
2007-07-24 22:40:00,5.37818,5.37818,5.37693,5.37747,9000000.0
2007-07-24 22:41:00,5.3771,5.37783,5.37645,5.37714,14000000.0
2007-07-24 22:42:00,5.37748,5.37752,5.37589,5.37752,13000000.0
2007-07-24 22:43:00,5.37698,5.37817,5.37651,5.37651,12000000.0
2007-07-24 22:44:00,5.37616,5.37747,5.37616,5.37641,15000000.0
2007-07-24 22:45:00,5.37747,5.37747,5.37589,5.37589,13000000.0
2007-07-24 22:46:00,5.37751,5.37751,5.37633,5.3773,14000000.0
2007-07-24 22:47:00,5.37769,5.37769,5.37642,5.37748,15000000.0
2007-07-24 22:48:00,5.37719,5.37735,5.37595,5.37729,13000000.0
2007-07-24 22:49:00,5.37551,5.37714,5.37551,5.37662,13000000.0
2007-07-24 22:50:00,5.3753,5.37693,5.3753,5.37636,15000000.0
2007-07-24 22:51:00,5.37585,5.37737,5.37585,5.37721,14000000.0
2007-07-24 22:52:00,5.37647,5.37725,5.37529,5.37529,9000000.0
2007-07-24 22:53:00,5.37656,5.37735,5.37554,5.37656,15000000.0
2007-07-24 22:54:00,5.37683,5.37726,5.37553,5.37726,17000000.0
2007-07-24 22:55:00,5.37661,5.37684,5.37579,5.37614,16000000.0
2007-07-24 22:56:00,5.37666,5.37743,5.37536,5.37639,13000000.0
2007-07-24 22:57:00,5.37638,5.37711,5.37603,5.37603,8000000.0
2007-07-24 22:58:00,5.37566,5.37684,5.37566,5.3762,8000000.0
2007-07-24 22:59:00,5.37599,5.37744,5.37556,5.37556,19000000.0
2007-07-24 23:00:00,5.37602,5.37708,5.37594,5.37708,10000000.0
2007-07-24 23:01:00,5.3767,5.37682,5.37552,5.37582,7000000.0
2007-07-24 23:02:00,5.37688,5.37776,5.37617,5.37648,15000000.0
2007-07-24 23:03:00,5.37598,5.37749,5.37515,5.37613,17000000.0
2007-07-24 23:04:00,5.37581,5.37615,5.37492,5.37563,19000000.0
2007-07-24 23:05:00,5.3752,5.37694,5.37464,5.37694,9000000.0
2007-07-24 23:06:00,5.3776,5.3778,5.37582,5.37592,12000000.0
2007-07-24 23:07:00,5.37523,5.3756,5.37399,5.37462,14000000.0
2007-07-24 23:08:00,5.37557,5.37754,5.37454,5.3774,16000000.0
2007-07-24 23:09:00,5.37496,5.37536,5.37466,5.37498,9000000.0
2007-07-24 23:10:00,5.37543,5.37636,5.37449,5.37449,12000000.0
2007-07-24 23:11:00,5.37398,5.3759,5.37398,5.37518,14000000.0
2007-07-24 23:12:00,5.3758,5.3768,5.37521,5.37592,7000000.0
2007-07-24 23:13:00,5.37487,5.37735,5.37487,5.376,14000000.0
2007-07-24 23:14:00,5.37616,5.37706,5.37475,5.37526,19000000.0
2007-07-24 23:15:00,5.37475,5.37655,5.37452,5.37454,13000000.0
2007-07-24 23:16:00,5.37578,5.37746,5.37464,5.37746,15000000.0
2007-07-24 23:17:00,5.37414,5.37717,5.37412,5.37517,11000000.0
2007-07-24 23:18:00,5.37562,5.3766,5.37474,5.37474,12000000.0
2007-07-24 23:19:00,5.37746,5.37746,5.37451,5.3756,14000000.0
2007-07-24 23:20:00,5.37524,5.37524,5.37361,5.37434,19000000.0
2007-07-24 23:21:00,5.37393,5.3758,5.37393,5.37459,7000000.0
2007-07-24 23:22:00,5.37456,5.37504,5.37365,5.37419,15000000.0
2007-07-24 23:23:00,5.37687,5.37687,5.37432,5.37458,11000000.0
2007-07-24 23:24:00,5.37424,5.37656,5.37359,5.37368,14000000.0
2007-07-24 23:25:00,5.37768,5.37768,5.37406,5.37406,11000000.0
2007-07-24 23:26:00,5.37537,5.37658,5.37396,5.37537,14000000.0
2007-07-24 23:27:00,5.37407,5.37484,5.37378,5.37458,11000000.0
2007-07-24 23:28:00,5.37504,5.37662,5.37343,5.37343,12000000.0
2007-07-24 23:29:00,5.37483,5.37648,5.37394,5.37394,16000000.0
2007-07-24 23:30:00,5.37716,5.37716,5.37339,5.37357,20000000.0
2007-07-24 23:31:00,5.37733,5.37746,5.37341,5.37341,11000000.0
2007-07-24 23:32:00,5.37683,5.37722,5.37352,5.37449,16000000.0
2007-07-24 23:33:00,5.37351,5.37638,5.37299,5.37617,12000000.0
2007-07-24 23:34:00,5.37395,5.37613,5.37347,5.37446,13000000.0
2007-07-24 23:35:00,5.37365,5.3758,5.37329,5.37329,9000000.0
2007-07-24 23:36:00,5.37458,5.37588,5.37344,5.3757,9000000.0
2007-07-24 23:37:00,5.37369,5.37442,5.37328,5.37341,14000000.0
2007-07-24 23:38:00,5.37425,5.3764,5.37358,5.37442,13000000.0
2007-07-24 23:39:00,5.37532,5.37766,5.37427,5.37766,17000000.0
2007-07-24 23:40:00,5.37762,5.37762,5.37411,5.37743,12000000.0
2007-07-24 23:41:00,5.37365,5.37682,5.37289,5.37289,17000000.0
2007-07-24 23:42:00,5.37307,5.37376,5.37254,5.37326,22000000.0
2007-07-24 23:43:00,5.37584,5.37584,5.37294,5.37315,15000000.0
2007-07-24 23:44:00,5.37304,5.37372,5.372,5.37234,14000000.0
2007-07-24 23:45:00,5.37194,5.37317,5.37186,5.3722,20000000.0
2007-07-24 23:46:00,5.37315,5.37687,5.37278,5.37354,14000000.0
2007-07-24 23:47:00,5.37358,5.37546,5.3732,5.3732,10000000.0
2007-07-24 23:48:00,5.37299,5.37732,5.37299,5.37382,18000000.0
2007-07-24 23:49:00,5.37415,5.37679,5.37363,5.37435,14000000.0
2007-07-24 23:50:00,5.37446,5.37699,5.37389,5.37659,13000000.0
2007-07-24 23:51:00,5.37739,5.37739,5.37435,5.3766,8000000.0
2007-07-24 23:52:00,5.37442,5.37568,5.37415,5.37479,16000000.0
2007-07-24 23:53:00,5.3741,5.37533,5.37399,5.37496,18000000.0
2007-07-24 23:54:00,5.37467,5.37544,5.37441,5.3748,12000000.0
2007-07-24 23:55:00,5.3743,5.37577,5.37427,5.37546,19000000.0
2007-07-24 23:56:00,5.37589,5.37589,5.37376,5.3742,14000000.0
2007-07-24 23:57:00,5.37403,5.37694,5.37396,5.37694,16000000.0
2007-07-24 23:58:00,5.37689,5.37689,5.37429,5.37429,13000000.0
2007-07-24 23:59:00,5.37478,5.37478,5.37387,5.37437,14000000.0
2007-07-25 00:00:00,5.37526,5.37655,5.37368,5.37368,17000000.0
2007-07-25 00:01:00,5.37592,5.37592,5.37367,5.37449,12000000.0
2007-07-25 00:02:00,5.37446,5.37468,5.37353,5.37353,15000000.0
2007-07-25 00:03:00,5.37447,5.37568,5.37371,5.37568,14000000.0
2007-07-25 00:04:00,5.37328,5.37552,5.37306,5.37384,12000000.0
2007-07-25 00:05:00,5.37437,5.37437,5.37311,5.3733,12000000.0
2007-07-25 00:06:00,5.37376,5.37453,5.3731,5.37376,12000000.0
2007-07-25 00:07:00,5.37513,5.37513,5.37364,5.375,11000000.0
2007-07-25 00:08:00,5.37468,5.37496,5.37412,5.37494,15000000.0
2007-07-25 00:09:00,5.37413,5.37419,5.37308,5.37364,12000000.0
2007-07-25 00:10:00,5.3739,5.37505,5.3734,5.37505,19000000.0
2007-07-25 00:11:00,5.37385,5.37632,5.37352,5.37428,8000000.0
2007-07-25 00:12:00,5.37343,5.37422,5.37343,5.37347,9000000.0
2007-07-25 00:13:00,5.37372,5.37444,5.37333,5.37424,13000000.0
2007-07-25 00:14:00,5.37427,5.37433,5.37376,5.37386,14000000.0
2007-07-25 00:15:00,5.37399,5.37665,5.37376,5.37535,12000000.0
2007-07-25 00:16:00,5.37686,5.37686,5.37411,5.37419,12000000.0
2007-07-25 00:17:00,5.37465,5.37611,5.37448,5.37485,10000000.0
2007-07-25 00:18:00,5.37471,5.37602,5.37398,5.37476,19000000.0
2007-07-25 00:19:00,5.37413,5.37634,5.37413,5.37634,12000000.0
2007-07-25 00:20:00,5.37547,5.37612,5.3741,5.37447,11000000.0
2007-07-25 00:21:00,5.37495,5.37517,5.37421,5.37428,14000000.0
2007-07-25 00:22:00,5.37676,5.37676,5.37451,5.37466,13000000.0
2007-07-25 00:23:00,5.37512,5.37693,5.37479,5.37479,13000000.0
2007-07-25 00:24:00,5.37561,5.3765,5.37506,5.3765,9000000.0
2007-07-25 00:25:00,5.37505,5.37648,5.37493,5.3752,13000000.0
2007-07-25 00:26:00,5.37485,5.3761,5.37375,5.37473,14000000.0
2007-07-25 00:27:00,5.37408,5.37486,5.37397,5.37407,15000000.0
2007-07-25 00:28:00,5.37395,5.37459,5.37376,5.37417,7000000.0
2007-07-25 00:29:00,5.37463,5.37586,5.3742,5.3742,17000000.0
2007-07-25 00:30:00,5.3743,5.3746,5.37374,5.37435,9000000.0
2007-07-25 00:31:00,5.37384,5.37497,5.37383,5.37497,13000000.0
2007-07-25 00:32:00,5.37517,5.37569,5.3741,5.37456,8000000.0
2007-07-25 00:33:00,5.3749,5.37583,5.37399,5.37422,19000000.0
2007-07-25 00:34:00,5.37479,5.37571,5.3737,5.37532,15000000.0
2007-07-25 00:35:00,5.37499,5.37609,5.37435,5.37458,12000000.0
2007-07-25 00:36:00,5.37417,5.37666,5.37417,5.37666,15000000.0
2007-07-25 00:37:00,5.37465,5.37509,5.37399,5.37421,15000000.0
2007-07-25 00:38:00,5.37462,5.37482,5.37349,5.37426,18000000.0
2007-07-25 00:39:00,5.37415,5.37648,5.37371,5.37447,20000000.0
2007-07-25 00:40:00,5.37482,5.37494,5.37397,5.37463,10000000.0
2007-07-25 00:41:00,5.37389,5.37452,5.37369,5.37418,9000000.0
2007-07-25 00:42:00,5.37444,5.37546,5.37341,5.37455,16000000.0
2007-07-25 00:43:00,5.37598,5.37604,5.37483,5.3753,16000000.0
2007-07-25 00:44:00,5.37539,5.37572,5.37463,5.37526,10000000.0
2007-07-25 00:45:00,5.37595,5.37595,5.37575,5.37588,16000000.0
2007-07-25 00:46:00,5.37298,5.37482,5.37298,5.37482,12000000.0
2007-07-25 00:47:00,5.37535,5.37558,5.37261,5.37261,8000000.0
2007-07-25 00:48:00,5.37606,5.37606,5.37487,5.37547,16000000.0
2007-07-25 00:49:00,5.37533,5.37591,5.37501,5.37501,11000000.0
2007-07-25 00:50:00,5.37299,5.37546,5.37299,5.37525,9000000.0
2007-07-25 00:51:00,5.37614,5.3763,5.37476,5.37476,9000000.0
2007-07-25 00:52:00,5.37589,5.37618,5.37387,5.37576,18000000.0
2007-07-25 00:53:00,5.37412,5.3758,5.37412,5.37523,12000000.0
2007-07-25 00:54:00,5.375,5.37677,5.375,5.37598,12000000.0
2007-07-25 00:55:00,5.37606,5.37629,5.37543,5.37558,11000000.0
2007-07-25 00:56:00,5.37503,5.37614,5.3749,5.3749,14000000.0
2007-07-25 00:57:00,5.37525,5.37573,5.37461,5.37461,15000000.0
2007-07-25 00:58:00,5.37594,5.37654,5.37525,5.37614,9000000.0
2007-07-25 00:59:00,5.3769,5.3769,5.37448,5.37596,17000000.0
2007-07-25 01:00:00,5.37511,5.37559,5.37322,5.37322,12000000.0
2007-07-25 01:01:00,5.37577,5.37577,5.37277,5.37545,15000000.0
2007-07-25 01:02:00,5.37654,5.37654,5.37477,5.37488,10000000.0
2007-07-25 01:03:00,5.37645,5.37662,5.3752,5.37547,13000000.0
2007-07-25 01:04:00,5.37624,5.37724,5.37505,5.3762,13000000.0
2007-07-25 01:05:00,5.37644,5.37688,5.37566,5.3758,13000000.0
2007-07-25 01:06:00,5.37568,5.37669,5.37558,5.37558,12000000.0
2007-07-25 01:07:00,5.37523,5.37661,5.37523,5.37612,13000000.0
2007-07-25 01:08:00,5.3769,5.3769,5.37587,5.37615,15000000.0
2007-07-25 01:09:00,5.37598,5.37666,5.3752,5.3752,17000000.0
2007-07-25 01:10:00,5.37509,5.37654,5.37507,5.37654,10000000.0
2007-07-25 01:11:00,5.37669,5.37704,5.37575,5.37621,11000000.0
2007-07-25 01:12:00,5.37672,5.37699,5.37603,5.3762,10000000.0
2007-07-25 01:13:00,5.37719,5.37719,5.37573,5.37605,11000000.0
2007-07-25 01:14:00,5.37579,5.37614,5.37556,5.37579,13000000.0
2007-07-25 01:15:00,5.37623,5.37657,5.37503,5.37503,9000000.0
2007-07-25 01:16:00,5.3759,5.37643,5.37535,5.37535,12000000.0
2007-07-25 01:17:00,5.37658,5.37666,5.37544,5.37544,11000000.0
2007-07-25 01:18:00,5.37575,5.37661,5.3757,5.37581,12000000.0
2007-07-25 01:19:00,5.37574,5.37721,5.37574,5.37591,19000000.0
2007-07-25 01:20:00,5.37613,5.3762,5.37553,5.37553,11000000.0
2007-07-25 01:21:00,5.37667,5.37692,5.37566,5.37581,12000000.0
2007-07-25 01:22:00,5.37542,5.37624,5.37503,5.37563,9000000.0
2007-07-25 01:23:00,5.37575,5.37575,5.37555,5.37568,13000000.0
2007-07-25 01:24:00,5.37495,5.37495,5.37475,5.37475,14000000.0
2007-07-25 01:25:00,5.37545,5.37565,5.37545,5.37558,11000000.0
2007-07-25 01:26:00,5.37557,5.37572,5.37502,5.37503,10000000.0
2007-07-25 01:27:00,5.37598,5.37631,5.37504,5.37597,17000000.0
2007-07-25 01:28:00,5.37502,5.37641,5.37484,5.37641,13000000.0
2007-07-25 01:29:00,5.37492,5.37608,5.37489,5.37565,19000000.0
2007-07-25 01:30:00,5.37647,5.37675,5.37518,5.37518,15000000.0
2007-07-25 01:31:00,5.37666,5.37666,5.3758,5.3758,15000000.0
2007-07-25 01:32:00,5.37672,5.37714,5.37627,5.37688,12000000.0
2007-07-25 01:33:00,5.37675,5.37731,5.37628,5.37628,8000000.0
2007-07-25 01:34:00,5.37658,5.37706,5.37605,5.37706,18000000.0
2007-07-25 01:35:00,5.37615,5.37672,5.37549,5.37656,12000000.0
2007-07-25 01:36:00,5.37548,5.37652,5.37531,5.37594,16000000.0
2007-07-25 01:37:00,5.37616,5.37625,5.37509,5.37509,15000000.0
2007-07-25 01:38:00,5.37594,5.37655,5.37525,5.37631,18000000.0
2007-07-25 01:39:00,5.37689,5.37689,5.37517,5.37517,10000000.0
2007-07-25 01:40:00,5.37674,5.37678,5.37562,5.37678,11000000.0
2007-07-25 01:41:00,5.37647,5.37698,5.37603,5.37692,16000000.0
2007-07-25 01:42:00,5.37621,5.37685,5.3757,5.37608,14000000.0
2007-07-25 01:43:00,5.37662,5.37718,5.37554,5.37623,16000000.0
2007-07-25 01:44:00,5.37724,5.37765,5.37626,5.37765,15000000.0
2007-07-25 01:45:00,5.37748,5.37762,5.37609,5.37761,16000000.0
2007-07-25 01:46:00,5.37679,5.37728,5.37648,5.37652,9000000.0
2007-07-25 01:47:00,5.37748,5.37772,5.37641,5.37753,17000000.0
2007-07-25 01:48:00,5.3775,5.37754,5.37642,5.37643,16000000.0
2007-07-25 01:49:00,5.37705,5.3777,5.3766,5.37748,10000000.0
2007-07-25 01:50:00,5.37718,5.37725,5.37705,5.37718,11000000.0
2007-07-25 01:51:00,5.37655,5.37655,5.37635,5.37648,12000000.0
2007-07-25 01:52:00,5.3779,5.3779,5.37629,5.37766,12000000.0
2007-07-25 01:53:00,5.37669,5.37751,5.37589,5.37618,18000000.0
2007-07-25 01:54:00,5.3762,5.37738,5.37619,5.37671,14000000.0
2007-07-25 01:55:00,5.37735,5.37746,5.37635,5.37652,18000000.0
2007-07-25 01:56:00,5.37706,5.37743,5.37625,5.37743,8000000.0
2007-07-25 01:57:00,5.37673,5.37729,5.37599,5.37729,13000000.0
2007-07-25 01:58:00,5.37622,5.3775,5.37622,5.37719,11000000.0
2007-07-25 01:59:00,5.37682,5.37823,5.37673,5.37732,11000000.0
2007-07-25 02:00:00,5.37817,5.37878,5.37705,5.37759,16000000.0
2007-07-25 02:01:00,5.37813,5.37899,5.37755,5.37834,21000000.0
2007-07-25 02:02:00,5.37794,5.37941,5.37794,5.37849,10000000.0
2007-07-25 02:03:00,5.37854,5.37939,5.37822,5.37822,8000000.0
2007-07-25 02:04:00,5.37882,5.3791,5.3776,5.37843,14000000.0
2007-07-25 02:05:00,5.37798,5.37885,5.37782,5.37846,14000000.0
2007-07-25 02:06:00,5.37875,5.37972,5.37826,5.37876,15000000.0
2007-07-25 02:07:00,5.37885,5.37919,5.37777,5.37879,10000000.0
2007-07-25 02:08:00,5.37893,5.37977,5.37863,5.37977,16000000.0
2007-07-25 02:09:00,5.37996,5.37996,5.37826,5.37939,18000000.0
2007-07-25 02:10:00,5.379,5.37979,5.37846,5.37886,16000000.0
2007-07-25 02:11:00,5.38051,5.38051,5.37859,5.37859,14000000.0
2007-07-25 02:12:00,5.37995,5.38014,5.3793,5.37957,10000000.0
2007-07-25 02:13:00,5.38005,5.38024,5.37896,5.37977,15000000.0
2007-07-25 02:14:00,5.37968,5.38044,5.37946,5.37968,19000000.0
2007-07-25 02:15:00,5.38032,5.38071,5.37924,5.37924,12000000.0
2007-07-25 02:16:00,5.37997,5.38051,5.37908,5.37959,18000000.0
2007-07-25 02:17:00,5.37927,5.38065,5.37913,5.37975,14000000.0
2007-07-25 02:18:00,5.38008,5.3809,5.37914,5.38044,12000000.0
2007-07-25 02:19:00,5.3795,5.3802,5.37897,5.37951,14000000.0
2007-07-25 02:20:00,5.38,5.38071,5.37936,5.37992,13000000.0
2007-07-25 02:21:00,5.3801,5.38037,5.37909,5.3801,15000000.0
2007-07-25 02:22:00,5.37979,5.38071,5.3792,5.37938,13000000.0
2007-07-25 02:23:00,5.38082,5.381,5.37924,5.37942,16000000.0
2007-07-25 02:24:00,5.38085,5.38177,5.37999,5.38073,17000000.0
2007-07-25 02:25:00,5.38,5.38101,5.37992,5.3802,10000000.0
2007-07-25 02:26:00,5.38058,5.3816,5.38046,5.38046,13000000.0
2007-07-25 02:27:00,5.38144,5.38186,5.38063,5.38186,7000000.0
2007-07-25 02:28:00,5.38063,5.38144,5.38038,5.38113,9000000.0
2007-07-25 02:29:00,5.38194,5.38194,5.38043,5.38136,20000000.0
2007-07-25 02:30:00,5.38114,5.38152,5.38025,5.38148,11000000.0
2007-07-25 02:31:00,5.38025,5.38122,5.38012,5.38012,9000000.0
2007-07-25 02:32:00,5.38127,5.3816,5.38021,5.38118,13000000.0
2007-07-25 02:33:00,5.38095,5.38159,5.37978,5.38114,14000000.0
2007-07-25 02:34:00,5.38116,5.38116,5.38051,5.38077,17000000.0
2007-07-25 02:35:00,5.38005,5.38041,5.37964,5.38028,15000000.0
2007-07-25 02:36:00,5.38108,5.38122,5.38005,5.38075,14000000.0
2007-07-25 02:37:00,5.38138,5.38138,5.3801,5.38092,13000000.0
2007-07-25 02:38:00,5.38082,5.38098,5.3799,5.38062,14000000.0
2007-07-25 02:39:00,5.38132,5.38132,5.3802,5.38112,15000000.0
2007-07-25 02:40:00,5.38108,5.38108,5.37954,5.3797,12000000.0
2007-07-25 02:41:00,5.38095,5.38095,5.37961,5.38025,13000000.0
2007-07-25 02:42:00,5.38149,5.38169,5.38008,5.38118,16000000.0
2007-07-25 02:43:00,5.38008,5.38175,5.38008,5.38086,18000000.0
2007-07-25 02:44:00,5.38019,5.38156,5.38004,5.38063,10000000.0
2007-07-25 02:45:00,5.3809,5.38202,5.3809,5.38127,14000000.0
2007-07-25 02:46:00,5.38175,5.38254,5.3804,5.38254,18000000.0
2007-07-25 02:47:00,5.38102,5.3826,5.38102,5.38162,17000000.0
2007-07-25 02:48:00,5.38209,5.38223,5.38147,5.38152,7000000.0
2007-07-25 02:49:00,5.3811,5.38215,5.38094,5.38186,13000000.0
2007-07-25 02:50:00,5.38138,5.38263,5.38061,5.38129,14000000.0
2007-07-25 02:51:00,5.38266,5.38349,5.38146,5.38337,15000000.0
2007-07-25 02:52:00,5.38271,5.38366,5.38216,5.38343,15000000.0
2007-07-25 02:53:00,5.38421,5.38435,5.38237,5.38342,9000000.0
2007-07-25 02:54:00,5.38251,5.38412,5.38251,5.38412,13000000.0
2007-07-25 02:55:00,5.38404,5.38409,5.38286,5.38354,11000000.0
2007-07-25 02:56:00,5.38377,5.38408,5.38243,5.38397,18000000.0
2007-07-25 02:57:00,5.38397,5.38397,5.38263,5.38313,13000000.0
2007-07-25 02:58:00,5.38194,5.3836,5.38194,5.38281,9000000.0
2007-07-25 02:59:00,5.38406,5.38471,5.38348,5.38408,14000000.0
2007-07-25 03:00:00,5.38441,5.38477,5.38339,5.38445,11000000.0
2007-07-25 03:01:00,5.38483,5.38526,5.38412,5.38444,11000000.0
2007-07-25 03:02:00,5.38463,5.38517,5.38376,5.38424,11000000.0
2007-07-25 03:03:00,5.38506,5.38515,5.384,5.384,23000000.0
2007-07-25 03:04:00,5.38457,5.38492,5.38347,5.38347,11000000.0
2007-07-25 03:05:00,5.38376,5.38557,5.38376,5.3838,17000000.0
2007-07-25 03:06:00,5.38527,5.38567,5.38405,5.38567,9000000.0
2007-07-25 03:07:00,5.38556,5.38556,5.38425,5.38468,15000000.0
2007-07-25 03:08:00,5.38418,5.38476,5.38344,5.38475,12000000.0
2007-07-25 03:09:00,5.38409,5.38409,5.3821,5.38246,15000000.0
2007-07-25 03:10:00,5.3831,5.38402,5.38226,5.38264,19000000.0
2007-07-25 03:11:00,5.38321,5.38321,5.38161,5.38161,15000000.0
2007-07-25 03:12:00,5.38288,5.3833,5.38209,5.38324,18000000.0
2007-07-25 03:13:00,5.38359,5.38413,5.38281,5.38327,18000000.0
2007-07-25 03:14:00,5.38203,5.38359,5.38203,5.38353,10000000.0
2007-07-25 03:15:00,5.38388,5.38433,5.38331,5.38425,7000000.0
2007-07-25 03:16:00,5.38444,5.38475,5.38333,5.38389,8000000.0
2007-07-25 03:17:00,5.38505,5.38511,5.38339,5.38511,10000000.0
2007-07-25 03:18:00,5.38508,5.38511,5.38356,5.38447,15000000.0
2007-07-25 03:19:00,5.38362,5.38408,5.38313,5.38317,10000000.0
2007-07-25 03:20:00,5.38404,5.38404,5.38295,5.38295,16000000.0
2007-07-25 03:21:00,5.38312,5.38369,5.38266,5.38369,11000000.0
2007-07-25 03:22:00,5.38339,5.38369,5.38325,5.38337,10000000.0
2007-07-25 03:23:00,5.38347,5.38362,5.38204,5.38204,12000000.0
2007-07-25 03:24:00,5.38353,5.38371,5.38248,5.38248,13000000.0
2007-07-25 03:25:00,5.38315,5.38361,5.38252,5.38336,11000000.0
2007-07-25 03:26:00,5.38285,5.38345,5.38249,5.38323,13000000.0
2007-07-25 03:27:00,5.38254,5.38293,5.38174,5.38174,14000000.0
2007-07-25 03:28:00,5.383,5.38321,5.38196,5.38234,18000000.0
2007-07-25 03:29:00,5.3833,5.38346,5.38233,5.38263,15000000.0
2007-07-25 03:30:00,5.38235,5.38291,5.38141,5.38202,10000000.0
2007-07-25 03:31:00,5.38134,5.38213,5.38007,5.38106,13000000.0
2007-07-25 03:32:00,5.38041,5.38196,5.37963,5.38196,16000000.0
2007-07-25 03:33:00,5.38029,5.38228,5.38029,5.38228,13000000.0
2007-07-25 03:34:00,5.38261,5.38337,5.38085,5.38337,16000000.0
2007-07-25 03:35:00,5.38291,5.38296,5.38197,5.3827,10000000.0
2007-07-25 03:36:00,5.38222,5.38258,5.38079,5.38079,11000000.0
2007-07-25 03:37:00,5.38138,5.38224,5.38107,5.3814,13000000.0
2007-07-25 03:38:00,5.38191,5.38193,5.38036,5.38124,13000000.0
2007-07-25 03:39:00,5.38174,5.38322,5.38131,5.38307,13000000.0
2007-07-25 03:40:00,5.38311,5.38311,5.38108,5.38212,12000000.0
2007-07-25 03:41:00,5.38074,5.38261,5.38074,5.38244,16000000.0
2007-07-25 03:42:00,5.38188,5.38237,5.38096,5.38139,21000000.0
2007-07-25 03:43:00,5.38222,5.38293,5.38112,5.38209,18000000.0
2007-07-25 03:44:00,5.38278,5.38278,5.38053,5.38198,15000000.0
2007-07-25 03:45:00,5.38123,5.38194,5.38084,5.38161,9000000.0
2007-07-25 03:46:00,5.38196,5.38262,5.38088,5.38088,8000000.0
2007-07-25 03:47:00,5.38185,5.38268,5.38027,5.38027,11000000.0
2007-07-25 03:48:00,5.38071,5.38192,5.3805,5.38109,9000000.0
2007-07-25 03:49:00,5.38132,5.38177,5.37983,5.381,16000000.0
2007-07-25 03:50:00,5.38157,5.38157,5.37982,5.38125,19000000.0
2007-07-25 03:51:00,5.38097,5.38097,5.37915,5.37915,9000000.0
2007-07-25 03:52:00,5.38017,5.3809,5.37923,5.38083,19000000.0
2007-07-25 03:53:00,5.38038,5.38038,5.37954,5.38036,10000000.0
2007-07-25 03:54:00,5.38031,5.38052,5.3799,5.3799,17000000.0
2007-07-25 03:55:00,5.38079,5.38113,5.37944,5.38113,16000000.0
2007-07-25 03:56:00,5.38119,5.38119,5.3797,5.38018,7000000.0
2007-07-25 03:57:00,5.38086,5.38126,5.37968,5.38126,11000000.0
2007-07-25 03:58:00,5.38101,5.38121,5.37955,5.37955,12000000.0
2007-07-25 03:59:00,5.38124,5.38129,5.3799,5.38105,17000000.0
2007-07-25 04:00:00,5.38108,5.38108,5.38031,5.38031,12000000.0
2007-07-25 04:01:00,5.38035,5.38127,5.37987,5.3807,16000000.0
2007-07-25 04:02:00,5.38102,5.38196,5.38063,5.38114,14000000.0
2007-07-25 04:03:00,5.38066,5.38225,5.38066,5.3812,12000000.0
2007-07-25 04:04:00,5.38135,5.38213,5.38074,5.38074,16000000.0
2007-07-25 04:05:00,5.38212,5.38245,5.3816,5.38161,13000000.0
2007-07-25 04:06:00,5.38219,5.38219,5.38082,5.38172,16000000.0
2007-07-25 04:07:00,5.38208,5.38208,5.38102,5.38135,13000000.0
2007-07-25 04:08:00,5.38153,5.38235,5.38098,5.3814,14000000.0
2007-07-25 04:09:00,5.38065,5.3813,5.38065,5.3813,10000000.0
2007-07-25 04:10:00,5.3816,5.38273,5.3816,5.38241,12000000.0
2007-07-25 04:11:00,5.38181,5.38301,5.38181,5.38301,14000000.0
2007-07-25 04:12:00,5.38297,5.38397,5.38224,5.3839,19000000.0
2007-07-25 04:13:00,5.38308,5.38363,5.38211,5.38303,20000000.0
2007-07-25 04:14:00,5.38369,5.38432,5.38262,5.38421,12000000.0
2007-07-25 04:15:00,5.38455,5.38486,5.38355,5.38451,8000000.0
2007-07-25 04:16:00,5.38368,5.38447,5.38301,5.38301,13000000.0
2007-07-25 04:17:00,5.38483,5.38483,5.38291,5.38371,15000000.0
2007-07-25 04:18:00,5.38338,5.38446,5.38312,5.38392,9000000.0
2007-07-25 04:19:00,5.3839,5.385,5.38337,5.385,12000000.0
2007-07-25 04:20:00,5.3845,5.3846,5.38329,5.38418,9000000.0
2007-07-25 04:21:00,5.38385,5.38416,5.38276,5.38327,17000000.0
2007-07-25 04:22:00,5.38363,5.38393,5.38296,5.3832,14000000.0
2007-07-25 04:23:00,5.38371,5.38371,5.38232,5.38306,10000000.0
2007-07-25 04:24:00,5.38289,5.38292,5.38186,5.38186,12000000.0
2007-07-25 04:25:00,5.38308,5.38329,5.38211,5.38231,10000000.0
2007-07-25 04:26:00,5.38125,5.3826,5.38114,5.38222,7000000.0
2007-07-25 04:27:00,5.38257,5.3829,5.38162,5.38192,15000000.0
2007-07-25 04:28:00,5.38181,5.38212,5.38181,5.38202,7000000.0
2007-07-25 04:29:00,5.38171,5.3828,5.38171,5.38248,14000000.0
2007-07-25 04:30:00,5.3821,5.38312,5.38196,5.38272,11000000.0
2007-07-25 04:31:00,5.38253,5.3832,5.38205,5.38235,15000000.0
2007-07-25 04:32:00,5.38307,5.38325,5.3823,5.3823,17000000.0
2007-07-25 04:33:00,5.38184,5.38238,5.38184,5.38238,14000000.0
2007-07-25 04:34:00,5.38297,5.38297,5.3815,5.38225,9000000.0
2007-07-25 04:35:00,5.38228,5.38228,5.38101,5.38161,12000000.0
2007-07-25 04:36:00,5.38207,5.38207,5.3802,5.38163,12000000.0
2007-07-25 04:37:00,5.3815,5.3815,5.37989,5.38062,12000000.0
2007-07-25 04:38:00,5.38085,5.38138,5.38037,5.38138,11000000.0
2007-07-25 04:39:00,5.38017,5.38142,5.37996,5.38084,17000000.0
2007-07-25 04:40:00,5.37976,5.38106,5.37966,5.38026,9000000.0
2007-07-25 04:41:00,5.38051,5.38115,5.37987,5.38085,10000000.0
2007-07-25 04:42:00,5.38177,5.38229,5.381,5.38167,8000000.0
2007-07-25 04:43:00,5.38069,5.3819,5.38025,5.38181,18000000.0
2007-07-25 04:44:00,5.38124,5.38168,5.38021,5.38168,9000000.0
2007-07-25 04:45:00,5.38183,5.38183,5.38017,5.38146,9000000.0
2007-07-25 04:46:00,5.38173,5.38173,5.38025,5.38025,16000000.0
2007-07-25 04:47:00,5.38106,5.3815,5.38033,5.38033,12000000.0
2007-07-25 04:48:00,5.38065,5.38227,5.38065,5.38227,10000000.0
2007-07-25 04:49:00,5.38127,5.3828,5.38114,5.38214,16000000.0
2007-07-25 04:50:00,5.382,5.38326,5.38141,5.38141,16000000.0
2007-07-25 04:51:00,5.38211,5.38268,5.38149,5.38229,20000000.0
2007-07-25 04:52:00,5.38224,5.38229,5.38088,5.38122,13000000.0
2007-07-25 04:53:00,5.38158,5.38165,5.38121,5.38121,11000000.0
2007-07-25 04:54:00,5.38126,5.38159,5.3808,5.38138,11000000.0
2007-07-25 04:55:00,5.38056,5.3814,5.3799,5.3809,12000000.0
2007-07-25 04:56:00,5.38098,5.38134,5.37977,5.38134,16000000.0
2007-07-25 04:57:00,5.38116,5.38116,5.38026,5.38051,7000000.0
2007-07-25 04:58:00,5.381,5.38132,5.38081,5.38102,13000000.0
2007-07-25 04:59:00,5.38044,5.3814,5.37983,5.3814,17000000.0
2007-07-25 05:00:00,5.38156,5.38156,5.37985,5.38055,10000000.0
2007-07-25 05:01:00,5.38078,5.38194,5.38065,5.38194,13000000.0
2007-07-25 05:02:00,5.38065,5.38251,5.38065,5.38219,18000000.0
2007-07-25 05:03:00,5.38272,5.38288,5.38161,5.38191,9000000.0
2007-07-25 05:04:00,5.38175,5.38255,5.38158,5.38255,12000000.0
2007-07-25 05:05:00,5.38262,5.38287,5.38179,5.38241,10000000.0
2007-07-25 05:06:00,5.38282,5.38302,5.38135,5.38204,20000000.0
2007-07-25 05:07:00,5.38234,5.38256,5.38165,5.38186,10000000.0
2007-07-25 05:08:00,5.38144,5.38189,5.38062,5.38112,17000000.0
2007-07-25 05:09:00,5.38201,5.38201,5.38079,5.38079,15000000.0
2007-07-25 05:10:00,5.38193,5.38193,5.38072,5.38072,10000000.0
2007-07-25 05:11:00,5.38212,5.38212,5.38099,5.38099,16000000.0
2007-07-25 05:12:00,5.38062,5.38193,5.38062,5.38087,7000000.0
2007-07-25 05:13:00,5.38199,5.38231,5.38123,5.38123,12000000.0
2007-07-25 05:14:00,5.38075,5.38259,5.38043,5.38251,14000000.0
2007-07-25 05:15:00,5.38161,5.38296,5.38161,5.3825,16000000.0
2007-07-25 05:16:00,5.38144,5.38319,5.38144,5.38238,15000000.0
2007-07-25 05:17:00,5.38146,5.38298,5.38132,5.38298,10000000.0
2007-07-25 05:18:00,5.38151,5.3827,5.3812,5.3812,13000000.0
2007-07-25 05:19:00,5.38255,5.38267,5.38149,5.38169,13000000.0
2007-07-25 05:20:00,5.3827,5.38289,5.38142,5.38262,20000000.0
2007-07-25 05:21:00,5.38283,5.38283,5.38136,5.38197,9000000.0
2007-07-25 05:22:00,5.38279,5.38385,5.3821,5.3821,17000000.0
2007-07-25 05:23:00,5.38211,5.38432,5.38211,5.38374,14000000.0
2007-07-25 05:24:00,5.38419,5.38535,5.38377,5.38521,19000000.0
2007-07-25 05:25:00,5.38436,5.3851,5.38396,5.38484,13000000.0
2007-07-25 05:26:00,5.38285,5.38427,5.38285,5.38377,13000000.0
2007-07-25 05:27:00,5.3843,5.38435,5.38292,5.3833,13000000.0
2007-07-25 05:28:00,5.38355,5.38355,5.38221,5.38347,10000000.0
2007-07-25 05:29:00,5.38251,5.38353,5.38206,5.38327,17000000.0
2007-07-25 05:30:00,5.38177,5.3833,5.38153,5.38232,21000000.0
2007-07-25 05:31:00,5.38305,5.38305,5.38124,5.38242,13000000.0
2007-07-25 05:32:00,5.38264,5.38299,5.38178,5.38289,16000000.0
2007-07-25 05:33:00,5.38311,5.38383,5.38197,5.38243,13000000.0
2007-07-25 05:34:00,5.38326,5.38373,5.38248,5.38288,13000000.0
2007-07-25 05:35:00,5.38329,5.38388,5.38229,5.38318,14000000.0
2007-07-25 05:36:00,5.38296,5.38423,5.38296,5.38317,18000000.0
2007-07-25 05:37:00,5.38293,5.38355,5.38254,5.38259,12000000.0
2007-07-25 05:38:00,5.38331,5.38378,5.38271,5.38289,13000000.0
2007-07-25 05:39:00,5.38325,5.38463,5.38317,5.38413,21000000.0
2007-07-25 05:40:00,5.38502,5.38541,5.38336,5.38541,14000000.0
2007-07-25 05:41:00,5.38306,5.38442,5.38231,5.38261,13000000.0
2007-07-25 05:42:00,5.38392,5.38429,5.38304,5.38408,8000000.0
2007-07-25 05:43:00,5.38394,5.38461,5.38309,5.38441,13000000.0
2007-07-25 05:44:00,5.38391,5.38401,5.38297,5.38356,13000000.0
2007-07-25 05:45:00,5.38332,5.38332,5.38128,5.38229,24000000.0
2007-07-25 05:46:00,5.38164,5.38292,5.38163,5.38288,14000000.0
2007-07-25 05:47:00,5.38289,5.38289,5.38128,5.38232,11000000.0
2007-07-25 05:48:00,5.38192,5.38261,5.38081,5.38219,18000000.0
2007-07-25 05:49:00,5.38199,5.38242,5.38183,5.38235,10000000.0
2007-07-25 05:50:00,5.38231,5.38231,5.38112,5.38185,10000000.0
2007-07-25 05:51:00,5.38199,5.38238,5.38106,5.38145,11000000.0
2007-07-25 05:52:00,5.38125,5.38219,5.38047,5.38047,19000000.0
2007-07-25 05:53:00,5.38159,5.38212,5.38088,5.38156,15000000.0
2007-07-25 05:54:00,5.38104,5.38191,5.38104,5.38149,7000000.0
2007-07-25 05:55:00,5.3822,5.38324,5.38164,5.38239,12000000.0
2007-07-25 05:56:00,5.38258,5.38355,5.38156,5.38234,16000000.0
2007-07-25 05:57:00,5.38352,5.38352,5.38132,5.38303,11000000.0
2007-07-25 05:58:00,5.38151,5.38353,5.38132,5.38132,22000000.0
2007-07-25 05:59:00,5.38289,5.38328,5.38213,5.38316,9000000.0
2007-07-25 06:00:00,5.38155,5.38249,5.38108,5.38205,17000000.0
2007-07-25 06:01:00,5.38224,5.38315,5.38111,5.38178,18000000.0
2007-07-25 06:02:00,5.38218,5.38269,5.38141,5.38152,18000000.0
2007-07-25 06:03:00,5.38209,5.38271,5.38207,5.3826,16000000.0
2007-07-25 06:04:00,5.38324,5.38324,5.38192,5.38221,8000000.0
2007-07-25 06:05:00,5.38199,5.38222,5.38139,5.38162,10000000.0
2007-07-25 06:06:00,5.38137,5.3816,5.38081,5.3812,27000000.0
2007-07-25 06:07:00,5.38207,5.38267,5.38207,5.38261,17000000.0
2007-07-25 06:08:00,5.3826,5.3826,5.38095,5.38128,14000000.0
2007-07-25 06:09:00,5.38173,5.38284,5.38133,5.38133,13000000.0
2007-07-25 06:10:00,5.38258,5.38295,5.38095,5.38226,14000000.0
2007-07-25 06:11:00,5.38091,5.38237,5.38045,5.3818,16000000.0
2007-07-25 06:12:00,5.38194,5.38277,5.38146,5.38168,17000000.0
2007-07-25 06:13:00,5.38259,5.38259,5.38065,5.38174,14000000.0
2007-07-25 06:14:00,5.38162,5.38162,5.38012,5.38151,12000000.0
2007-07-25 06:15:00,5.38116,5.38116,5.37991,5.38047,13000000.0
2007-07-25 06:16:00,5.37998,5.3807,5.37981,5.38022,14000000.0
2007-07-25 06:17:00,5.38015,5.38086,5.37983,5.38057,11000000.0
2007-07-25 06:18:00,5.38133,5.38232,5.38049,5.38232,12000000.0
2007-07-25 06:19:00,5.38066,5.38212,5.38066,5.38176,19000000.0
2007-07-25 06:20:00,5.38198,5.38237,5.38091,5.38237,11000000.0
2007-07-25 06:21:00,5.38225,5.38249,5.38092,5.38157,9000000.0
2007-07-25 06:22:00,5.3814,5.38224,5.38064,5.382,22000000.0
2007-07-25 06:23:00,5.38084,5.38214,5.38066,5.38066,18000000.0
2007-07-25 06:24:00,5.38217,5.38219,5.38065,5.38219,8000000.0
2007-07-25 06:25:00,5.38208,5.3825,5.38075,5.3825,9000000.0
2007-07-25 06:26:00,5.38189,5.38263,5.38129,5.38146,13000000.0
2007-07-25 06:27:00,5.38183,5.38185,5.38143,5.38155,15000000.0
2007-07-25 06:28:00,5.38167,5.38167,5.38082,5.38152,18000000.0
2007-07-25 06:29:00,5.38185,5.38185,5.38051,5.38065,16000000.0
2007-07-25 06:30:00,5.38045,5.38045,5.38025,5.38045,10000000.0
2007-07-25 06:31:00,5.38212,5.38212,5.38068,5.38105,13000000.0
2007-07-25 06:32:00,5.38164,5.38176,5.38062,5.38131,10000000.0
2007-07-25 06:33:00,5.38112,5.38213,5.38089,5.38126,10000000.0
2007-07-25 06:34:00,5.38106,5.38236,5.38078,5.38215,15000000.0
2007-07-25 06:35:00,5.38187,5.38203,5.38126,5.38143,13000000.0
2007-07-25 06:36:00,5.38178,5.38178,5.38071,5.38088,23000000.0
2007-07-25 06:37:00,5.38108,5.38119,5.38088,5.38098,11000000.0
2007-07-25 06:38:00,5.38205,5.38205,5.38018,5.38114,17000000.0
2007-07-25 06:39:00,5.38134,5.38158,5.38072,5.38072,8000000.0
2007-07-25 06:40:00,5.38202,5.38202,5.38072,5.38118,15000000.0
2007-07-25 06:41:00,5.38219,5.38219,5.38075,5.38139,15000000.0
2007-07-25 06:42:00,5.38146,5.38226,5.38115,5.38147,16000000.0
2007-07-25 06:43:00,5.38168,5.38237,5.38118,5.38118,12000000.0
2007-07-25 06:44:00,5.38264,5.3828,5.38143,5.3818,13000000.0
2007-07-25 06:45:00,5.38244,5.38244,5.38093,5.38142,14000000.0
2007-07-25 06:46:00,5.3815,5.38212,5.38085,5.38152,12000000.0
2007-07-25 06:47:00,5.38203,5.38271,5.38136,5.38177,11000000.0
2007-07-25 06:48:00,5.38232,5.38237,5.38121,5.3816,15000000.0
2007-07-25 06:49:00,5.38151,5.38241,5.38097,5.38241,17000000.0
2007-07-25 06:50:00,5.38164,5.38164,5.37996,5.3807,13000000.0
2007-07-25 06:51:00,5.38085,5.38105,5.37972,5.3802,8000000.0
2007-07-25 06:52:00,5.38059,5.38111,5.37987,5.38052,14000000.0
2007-07-25 06:53:00,5.38088,5.38145,5.38037,5.38088,13000000.0
2007-07-25 06:54:00,5.38114,5.3812,5.38034,5.38047,8000000.0
2007-07-25 06:55:00,5.38005,5.38129,5.37999,5.38129,10000000.0
2007-07-25 06:56:00,5.38142,5.38142,5.38034,5.38034,11000000.0
2007-07-25 06:57:00,5.38152,5.38152,5.38015,5.38046,17000000.0
2007-07-25 06:58:00,5.3805,5.38093,5.37974,5.38084,12000000.0
2007-07-25 06:59:00,5.38069,5.38069,5.37934,5.38035,14000000.0
2007-07-25 07:00:00,5.38041,5.3808,5.37923,5.3808,11000000.0
2007-07-25 07:01:00,5.37986,5.38052,5.37956,5.37986,10000000.0
2007-07-25 07:02:00,5.38018,5.38084,5.37958,5.38003,14000000.0
2007-07-25 07:03:00,5.38041,5.38052,5.37898,5.37898,7000000.0
2007-07-25 07:04:00,5.38032,5.38045,5.3794,5.38025,16000000.0
2007-07-25 07:05:00,5.3798,5.3809,5.37953,5.37959,15000000.0
2007-07-25 07:06:00,5.37993,5.38162,5.37989,5.3815,16000000.0
2007-07-25 07:07:00,5.38181,5.38212,5.3805,5.3805,12000000.0
2007-07-25 07:08:00,5.38215,5.38265,5.38126,5.38199,8000000.0
2007-07-25 07:09:00,5.38138,5.38213,5.3812,5.38155,8000000.0
2007-07-25 07:10:00,5.38274,5.38274,5.3803,5.3803,16000000.0
2007-07-25 07:11:00,5.3817,5.38215,5.3807,5.38172,17000000.0
2007-07-25 07:12:00,5.38157,5.38273,5.38154,5.38162,20000000.0
2007-07-25 07:13:00,5.3824,5.3824,5.38109,5.38132,18000000.0
2007-07-25 07:14:00,5.3809,5.38166,5.3805,5.38063,11000000.0
2007-07-25 07:15:00,5.38092,5.38205,5.38092,5.38205,18000000.0
2007-07-25 07:16:00,5.38122,5.38214,5.3808,5.38107,18000000.0
2007-07-25 07:17:00,5.38093,5.38094,5.37998,5.37998,12000000.0
2007-07-25 07:18:00,5.38087,5.3817,5.38052,5.38095,18000000.0
2007-07-25 07:19:00,5.38093,5.38149,5.38023,5.38061,14000000.0
2007-07-25 07:20:00,5.38015,5.38162,5.3798,5.38102,18000000.0
2007-07-25 07:21:00,5.38166,5.38186,5.38046,5.38098,13000000.0
2007-07-25 07:22:00,5.38064,5.38154,5.37947,5.38038,14000000.0
2007-07-25 07:23:00,5.38052,5.38149,5.37981,5.38009,15000000.0
2007-07-25 07:24:00,5.37953,5.3807,5.37856,5.37856,16000000.0
2007-07-25 07:25:00,5.38023,5.38023,5.37855,5.37922,15000000.0
2007-07-25 07:26:00,5.37999,5.37999,5.3781,5.37859,13000000.0
2007-07-25 07:27:00,5.37935,5.37935,5.37778,5.37819,12000000.0
2007-07-25 07:28:00,5.37909,5.37955,5.37791,5.37864,22000000.0
2007-07-25 07:29:00,5.37929,5.37951,5.37804,5.37951,16000000.0
2007-07-25 07:30:00,5.37872,5.37986,5.3783,5.37849,14000000.0
2007-07-25 07:31:00,5.37899,5.37899,5.37791,5.37817,13000000.0
2007-07-25 07:32:00,5.37745,5.37881,5.3772,5.37801,9000000.0
2007-07-25 07:33:00,5.37981,5.37981,5.37815,5.37892,7000000.0
2007-07-25 07:34:00,5.37825,5.37946,5.37798,5.37902,18000000.0
2007-07-25 07:35:00,5.37882,5.37882,5.37775,5.37811,9000000.0
2007-07-25 07:36:00,5.37799,5.37855,5.37501,5.37837,13000000.0
2007-07-25 07:37:00,5.37808,5.37925,5.37746,5.37925,11000000.0
2007-07-25 07:38:00,5.37729,5.37921,5.37729,5.37887,11000000.0
2007-07-25 07:39:00,5.37901,5.37946,5.37818,5.3791,19000000.0
2007-07-25 07:40:00,5.37906,5.37947,5.37824,5.37947,11000000.0
2007-07-25 07:41:00,5.37954,5.37976,5.37822,5.37876,7000000.0
2007-07-25 07:42:00,5.37971,5.37971,5.37806,5.37879,13000000.0
2007-07-25 07:43:00,5.37801,5.3793,5.3778,5.37899,14000000.0
2007-07-25 07:44:00,5.3774,5.37885,5.37702,5.37785,10000000.0
2007-07-25 07:45:00,5.37755,5.37773,5.37419,5.37688,8000000.0
2007-07-25 07:46:00,5.37684,5.37769,5.37578,5.37663,13000000.0
2007-07-25 07:47:00,5.37677,5.37784,5.37624,5.37718,15000000.0
2007-07-25 07:48:00,5.37681,5.37802,5.37652,5.37802,13000000.0
2007-07-25 07:49:00,5.3772,5.37814,5.37606,5.37814,10000000.0
2007-07-25 07:50:00,5.37745,5.37773,5.37648,5.37721,17000000.0
2007-07-25 07:51:00,5.37717,5.37828,5.37702,5.37807,16000000.0
2007-07-25 07:52:00,5.37746,5.37883,5.37746,5.37874,13000000.0
2007-07-25 07:53:00,5.37954,5.37966,5.37791,5.37812,10000000.0
2007-07-25 07:54:00,5.37839,5.37956,5.37825,5.37918,11000000.0
2007-07-25 07:55:00,5.37804,5.37949,5.37778,5.37921,12000000.0
2007-07-25 07:56:00,5.37921,5.37921,5.3777,5.37854,13000000.0
2007-07-25 07:57:00,5.37848,5.37876,5.37733,5.37871,8000000.0
2007-07-25 07:58:00,5.37733,5.37865,5.37687,5.37744,14000000.0
2007-07-25 07:59:00,5.37819,5.37998,5.37738,5.37998,15000000.0
2007-07-25 08:00:00,5.37951,5.38045,5.37875,5.37973,10000000.0
2007-07-25 08:01:00,5.38105,5.38105,5.37899,5.37963,13000000.0
2007-07-25 08:02:00,5.38098,5.38098,5.37882,5.37996,14000000.0
2007-07-25 08:03:00,5.37801,5.37958,5.37765,5.37912,12000000.0
2007-07-25 08:04:00,5.37909,5.37979,5.37796,5.37933,16000000.0
2007-07-25 08:05:00,5.37967,5.38034,5.37819,5.37819,14000000.0
2007-07-25 08:06:00,5.37964,5.3809,5.37874,5.37945,19000000.0
2007-07-25 08:07:00,5.38005,5.38088,5.37921,5.38073,19000000.0
2007-07-25 08:08:00,5.38039,5.38149,5.38003,5.38149,11000000.0
2007-07-25 08:09:00,5.38079,5.38123,5.38016,5.38038,10000000.0
2007-07-25 08:10:00,5.38073,5.38171,5.38058,5.38077,16000000.0
2007-07-25 08:11:00,5.38158,5.38158,5.38064,5.38115,9000000.0
2007-07-25 08:12:00,5.38033,5.38165,5.38005,5.38165,10000000.0
2007-07-25 08:13:00,5.38201,5.38225,5.38064,5.38205,11000000.0
2007-07-25 08:14:00,5.38091,5.3816,5.38031,5.3816,12000000.0
2007-07-25 08:15:00,5.3822,5.38318,5.38047,5.38318,15000000.0
2007-07-25 08:16:00,5.38276,5.3832,5.3812,5.3832,14000000.0
2007-07-25 08:17:00,5.38266,5.38362,5.38204,5.38362,10000000.0
2007-07-25 08:18:00,5.38337,5.38337,5.38188,5.38318,9000000.0
2007-07-25 08:19:00,5.38256,5.38304,5.38172,5.38289,11000000.0
2007-07-25 08:20:00,5.38275,5.38282,5.38136,5.38266,11000000.0
2007-07-25 08:21:00,5.38191,5.38372,5.38177,5.38269,20000000.0
2007-07-25 08:22:00,5.38302,5.384,5.38279,5.384,8000000.0
2007-07-25 08:23:00,5.38415,5.38419,5.38257,5.3829,12000000.0
2007-07-25 08:24:00,5.38453,5.38505,5.38317,5.38435,13000000.0
2007-07-25 08:25:00,5.3849,5.38537,5.38385,5.38445,12000000.0
2007-07-25 08:26:00,5.38557,5.38557,5.38294,5.38324,13000000.0
2007-07-25 08:27:00,5.3819,5.38417,5.3819,5.38388,11000000.0
2007-07-25 08:28:00,5.38195,5.38351,5.38195,5.38306,8000000.0
2007-07-25 08:29:00,5.38338,5.38338,5.38092,5.38256,12000000.0
2007-07-25 08:30:00,5.38281,5.3834,5.38189,5.38189,11000000.0
2007-07-25 08:31:00,5.38251,5.38329,5.38151,5.38295,10000000.0
2007-07-25 08:32:00,5.38171,5.383,5.38039,5.38232,13000000.0
2007-07-25 08:33:00,5.38225,5.38225,5.38075,5.38075,11000000.0
2007-07-25 08:34:00,5.38162,5.38222,5.38058,5.38177,17000000.0
2007-07-25 08:35:00,5.38015,5.38205,5.37997,5.38205,11000000.0
2007-07-25 08:36:00,5.38165,5.38182,5.38039,5.38162,10000000.0
2007-07-25 08:37:00,5.38148,5.38148,5.37997,5.38145,9000000.0
2007-07-25 08:38:00,5.38208,5.38208,5.37997,5.38048,18000000.0
2007-07-25 08:39:00,5.38121,5.38231,5.38055,5.38111,8000000.0
2007-07-25 08:40:00,5.38133,5.3818,5.38018,5.3806,7000000.0
2007-07-25 08:41:00,5.38143,5.38176,5.37979,5.38093,16000000.0
2007-07-25 08:42:00,5.38069,5.38143,5.37978,5.38135,14000000.0
2007-07-25 08:43:00,5.38069,5.38125,5.37925,5.38125,12000000.0
2007-07-25 08:44:00,5.38152,5.38152,5.37931,5.37931,9000000.0
2007-07-25 08:45:00,5.38061,5.38089,5.37949,5.38086,18000000.0
2007-07-25 08:46:00,5.38049,5.38176,5.37981,5.38176,14000000.0
2007-07-25 08:47:00,5.38221,5.38245,5.38098,5.38114,18000000.0
2007-07-25 08:48:00,5.38198,5.38325,5.38144,5.38304,12000000.0
2007-07-25 08:49:00,5.38321,5.38321,5.38106,5.38225,14000000.0
2007-07-25 08:50:00,5.3822,5.3823,5.38021,5.38109,16000000.0
2007-07-25 08:51:00,5.38056,5.38276,5.38056,5.38223,21000000.0
2007-07-25 08:52:00,5.38206,5.38298,5.38098,5.38234,20000000.0
2007-07-25 08:53:00,5.38181,5.38268,5.3814,5.38225,7000000.0
2007-07-25 08:54:00,5.38189,5.38285,5.38125,5.38235,17000000.0
2007-07-25 08:55:00,5.38115,5.38289,5.38095,5.38289,12000000.0
2007-07-25 08:56:00,5.38267,5.38272,5.38098,5.38266,17000000.0
2007-07-25 08:57:00,5.3839,5.38478,5.38261,5.38351,16000000.0
2007-07-25 08:58:00,5.38442,5.38452,5.38311,5.38428,12000000.0
2007-07-25 08:59:00,5.38303,5.38466,5.38303,5.38466,13000000.0
2007-07-25 09:00:00,5.38402,5.38402,5.3824,5.38386,17000000.0
2007-07-25 09:01:00,5.3836,5.3836,5.38253,5.38304,13000000.0
2007-07-25 09:02:00,5.38323,5.38372,5.3825,5.38372,8000000.0
2007-07-25 09:03:00,5.38347,5.38412,5.38247,5.38383,16000000.0
2007-07-25 09:04:00,5.3837,5.3837,5.38238,5.38333,8000000.0
2007-07-25 09:05:00,5.38386,5.38397,5.38217,5.38217,11000000.0
2007-07-25 09:06:00,5.38323,5.38344,5.38146,5.38146,10000000.0
2007-07-25 09:07:00,5.38322,5.38334,5.38224,5.38314,10000000.0
2007-07-25 09:08:00,5.38293,5.38293,5.38192,5.38195,19000000.0
2007-07-25 09:09:00,5.38333,5.38347,5.38171,5.38206,16000000.0
2007-07-25 09:10:00,5.38324,5.38346,5.38243,5.38334,8000000.0
2007-07-25 09:11:00,5.38236,5.38336,5.3822,5.38311,11000000.0
2007-07-25 09:12:00,5.38312,5.38336,5.38221,5.38278,16000000.0
2007-07-25 09:13:00,5.38355,5.38355,5.38197,5.38338,15000000.0
2007-07-25 09:14:00,5.38265,5.38443,5.38189,5.38443,17000000.0
2007-07-25 09:15:00,5.38451,5.38559,5.3831,5.38525,12000000.0
2007-07-25 09:16:00,5.3856,5.38871,5.38483,5.38871,14000000.0
2007-07-25 09:17:00,5.38961,5.39002,5.38584,5.3882,14000000.0
2007-07-25 09:18:00,5.38875,5.39044,5.38778,5.38848,18000000.0
2007-07-25 09:19:00,5.38868,5.38898,5.38673,5.38835,14000000.0
2007-07-25 09:20:00,5.38772,5.38788,5.38624,5.38686,18000000.0
2007-07-25 09:21:00,5.38773,5.38805,5.38659,5.38778,17000000.0
2007-07-25 09:22:00,5.38711,5.38925,5.38667,5.38878,13000000.0
2007-07-25 09:23:00,5.38945,5.38945,5.38711,5.38768,12000000.0
2007-07-25 09:24:00,5.38757,5.38954,5.38692,5.38692,14000000.0
2007-07-25 09:25:00,5.38898,5.39019,5.38799,5.39019,9000000.0
2007-07-25 09:26:00,5.39053,5.39184,5.38865,5.39143,13000000.0
2007-07-25 09:27:00,5.39222,5.39389,5.38999,5.39036,13000000.0
2007-07-25 09:28:00,5.39272,5.39336,5.39156,5.39322,19000000.0
2007-07-25 09:29:00,5.39309,5.39326,5.39046,5.39246,14000000.0
2007-07-25 09:30:00,5.39318,5.39318,5.38986,5.39052,15000000.0
2007-07-25 09:31:00,5.3909,5.39496,5.3909,5.39306,11000000.0
2007-07-25 09:32:00,5.39494,5.39505,5.39268,5.39481,16000000.0
2007-07-25 09:33:00,5.39468,5.39468,5.39157,5.39257,9000000.0
2007-07-25 09:34:00,5.39298,5.39344,5.39079,5.39229,18000000.0
2007-07-25 09:35:00,5.39209,5.39243,5.3905,5.39207,14000000.0
2007-07-25 09:36:00,5.39228,5.39228,5.38998,5.39121,16000000.0
2007-07-25 09:37:00,5.38933,5.39221,5.38914,5.39088,20000000.0
2007-07-25 09:38:00,5.38903,5.39111,5.38903,5.39061,19000000.0
2007-07-25 09:39:00,5.38988,5.39154,5.38955,5.39119,16000000.0
2007-07-25 09:40:00,5.38997,5.39128,5.38964,5.391,12000000.0
2007-07-25 09:41:00,5.39111,5.39127,5.38955,5.39053,18000000.0
2007-07-25 09:42:00,5.3901,5.39171,5.39006,5.39025,16000000.0
2007-07-25 09:43:00,5.39129,5.39174,5.39037,5.39174,15000000.0
2007-07-25 09:44:00,5.39218,5.39218,5.39122,5.39131,13000000.0
2007-07-25 09:45:00,5.39155,5.39191,5.39056,5.39148,13000000.0
2007-07-25 09:46:00,5.39139,5.39201,5.39055,5.3915,17000000.0
2007-07-25 09:47:00,5.39286,5.39286,5.391,5.39171,13000000.0
2007-07-25 09:48:00,5.39055,5.39268,5.39055,5.3926,16000000.0
2007-07-25 09:49:00,5.39244,5.3929,5.39066,5.3929,17000000.0
2007-07-25 09:50:00,5.39173,5.39286,5.39137,5.39214,12000000.0
2007-07-25 09:51:00,5.39192,5.39284,5.39139,5.39166,16000000.0
2007-07-25 09:52:00,5.39347,5.39543,5.39196,5.39543,16000000.0
2007-07-25 09:53:00,5.39526,5.39526,5.39301,5.39481,15000000.0
2007-07-25 09:54:00,5.39691,5.39841,5.39438,5.39807,15000000.0
2007-07-25 09:55:00,5.39833,5.39862,5.39639,5.39669,15000000.0
2007-07-25 09:56:00,5.39771,5.39841,5.39619,5.3972,17000000.0
2007-07-25 09:57:00,5.39937,5.39984,5.39688,5.3979,12000000.0
2007-07-25 09:58:00,5.39975,5.40043,5.39876,5.39948,14000000.0
2007-07-25 09:59:00,5.3997,5.40004,5.39697,5.39738,10000000.0
2007-07-25 10:00:00,5.39633,5.3991,5.39633,5.39639,11000000.0
2007-07-25 10:01:00,5.39749,5.39888,5.39591,5.39888,24000000.0
2007-07-25 10:02:00,5.39754,5.39933,5.39679,5.39732,14000000.0
2007-07-25 10:03:00,5.39711,5.39941,5.39711,5.39866,16000000.0
2007-07-25 10:04:00,5.39906,5.39906,5.39609,5.3965,10000000.0
2007-07-25 10:05:00,5.39695,5.39821,5.39589,5.39668,10000000.0
2007-07-25 10:06:00,5.39638,5.39766,5.39415,5.39524,9000000.0
2007-07-25 10:07:00,5.39624,5.39663,5.39488,5.39505,11000000.0
2007-07-25 10:08:00,5.39465,5.39787,5.39465,5.39787,9000000.0
2007-07-25 10:09:00,5.39661,5.39857,5.39646,5.39774,11000000.0
2007-07-25 10:10:00,5.39777,5.39865,5.39705,5.39846,15000000.0
2007-07-25 10:11:00,5.39912,5.39912,5.39719,5.39911,16000000.0
2007-07-25 10:12:00,5.39847,5.3988,5.39705,5.39823,19000000.0
2007-07-25 10:13:00,5.39846,5.39858,5.39702,5.39798,9000000.0
2007-07-25 10:14:00,5.3989,5.3989,5.39678,5.39719,11000000.0
2007-07-25 10:15:00,5.39678,5.39741,5.39595,5.39737,8000000.0
2007-07-25 10:16:00,5.39666,5.39768,5.39567,5.39656,17000000.0
2007-07-25 10:17:00,5.39711,5.3977,5.39581,5.39581,16000000.0
2007-07-25 10:18:00,5.3961,5.39713,5.39558,5.39713,16000000.0
2007-07-25 10:19:00,5.39689,5.39768,5.39602,5.39634,17000000.0
2007-07-25 10:20:00,5.39691,5.39783,5.39658,5.39658,16000000.0
2007-07-25 10:21:00,5.39684,5.39748,5.39637,5.39733,7000000.0
2007-07-25 10:22:00,5.39658,5.39821,5.39658,5.39821,10000000.0
2007-07-25 10:23:00,5.39781,5.39797,5.39696,5.39718,14000000.0
2007-07-25 10:24:00,5.39714,5.39721,5.39551,5.39646,13000000.0
2007-07-25 10:25:00,5.39729,5.39777,5.396,5.39777,12000000.0
2007-07-25 10:26:00,5.39681,5.39766,5.39565,5.39737,11000000.0
2007-07-25 10:27:00,5.39702,5.39704,5.39526,5.39653,13000000.0
2007-07-25 10:28:00,5.39636,5.39667,5.39498,5.39535,13000000.0
2007-07-25 10:29:00,5.39586,5.39632,5.39467,5.39538,11000000.0
2007-07-25 10:30:00,5.39491,5.3958,5.39459,5.3958,9000000.0
2007-07-25 10:31:00,5.39454,5.39581,5.39454,5.39506,16000000.0
2007-07-25 10:32:00,5.39488,5.39626,5.39444,5.39444,9000000.0
2007-07-25 10:33:00,5.39581,5.39611,5.39461,5.39461,12000000.0
2007-07-25 10:34:00,5.39444,5.39611,5.39444,5.39503,11000000.0
2007-07-25 10:35:00,5.39471,5.39645,5.39435,5.3952,17000000.0
2007-07-25 10:36:00,5.39605,5.39608,5.39481,5.39481,10000000.0
2007-07-25 10:37:00,5.39486,5.39648,5.39486,5.39648,15000000.0
2007-07-25 10:38:00,5.39578,5.39659,5.39513,5.39659,17000000.0
2007-07-25 10:39:00,5.39548,5.39695,5.39548,5.39684,13000000.0
2007-07-25 10:40:00,5.39635,5.39687,5.3954,5.39687,10000000.0
2007-07-25 10:41:00,5.39713,5.39756,5.39592,5.3964,15000000.0
2007-07-25 10:42:00,5.39878,5.40022,5.39747,5.39972,12000000.0
2007-07-25 10:43:00,5.40025,5.40194,5.39853,5.40115,13000000.0
2007-07-25 10:44:00,5.40266,5.40266,5.40016,5.40208,12000000.0
2007-07-25 10:45:00,5.40391,5.406,5.40124,5.40435,13000000.0
2007-07-25 10:46:00,5.40556,5.40615,5.40344,5.40364,13000000.0
2007-07-25 10:47:00,5.40488,5.40504,5.40348,5.40454,7000000.0
2007-07-25 10:48:00,5.4046,5.40521,5.4035,5.405,12000000.0
2007-07-25 10:49:00,5.40577,5.40716,5.40443,5.40716,10000000.0
2007-07-25 10:50:00,5.40603,5.40956,5.40524,5.40836,14000000.0
2007-07-25 10:51:00,5.4102,5.41024,5.40697,5.40934,11000000.0
2007-07-25 10:52:00,5.40877,5.4102,5.40774,5.40825,20000000.0
2007-07-25 10:53:00,5.40834,5.40924,5.40753,5.40897,9000000.0
2007-07-25 10:54:00,5.40764,5.40899,5.40662,5.40858,18000000.0
2007-07-25 10:55:00,5.40793,5.40877,5.40718,5.40877,10000000.0
2007-07-25 10:56:00,5.40819,5.40866,5.40702,5.40758,11000000.0
2007-07-25 10:57:00,5.40854,5.40854,5.40751,5.40767,8000000.0
2007-07-25 10:58:00,5.40737,5.40906,5.40706,5.40906,10000000.0
2007-07-25 10:59:00,5.4076,5.41105,5.4076,5.41014,10000000.0
2007-07-25 11:00:00,5.41166,5.41253,5.40997,5.41188,15000000.0
2007-07-25 11:01:00,5.41225,5.41325,5.41087,5.41242,12000000.0
2007-07-25 11:02:00,5.41245,5.4126,5.41152,5.41176,8000000.0
2007-07-25 11:03:00,5.41216,5.41285,5.41122,5.41161,11000000.0
2007-07-25 11:04:00,5.41259,5.41292,5.41106,5.41205,15000000.0
2007-07-25 11:05:00,5.41234,5.41234,5.40994,5.41157,17000000.0
2007-07-25 11:06:00,5.41133,5.4116,5.4103,5.4116,12000000.0
2007-07-25 11:07:00,5.4113,5.4113,5.40947,5.40947,11000000.0
2007-07-25 11:08:00,5.40958,5.41173,5.40958,5.41114,22000000.0
2007-07-25 11:09:00,5.41064,5.41104,5.40968,5.41036,9000000.0
2007-07-25 11:10:00,5.41087,5.41087,5.4087,5.41037,16000000.0
2007-07-25 11:11:00,5.40827,5.41007,5.40813,5.40928,7000000.0
2007-07-25 11:12:00,5.4092,5.40966,5.40757,5.40889,15000000.0
2007-07-25 11:13:00,5.40829,5.40976,5.40781,5.40976,11000000.0
2007-07-25 11:14:00,5.4087,5.40955,5.40753,5.40909,18000000.0
2007-07-25 11:15:00,5.40879,5.40921,5.40765,5.40765,11000000.0
2007-07-25 11:16:00,5.40693,5.40936,5.40693,5.40872,13000000.0
2007-07-25 11:17:00,5.40965,5.41024,5.40846,5.40975,13000000.0
2007-07-25 11:18:00,5.41055,5.41102,5.40937,5.41032,9000000.0
2007-07-25 11:19:00,5.41034,5.41179,5.40967,5.40999,17000000.0
2007-07-25 11:20:00,5.40898,5.41083,5.40898,5.40904,14000000.0
2007-07-25 11:21:00,5.41029,5.41098,5.4094,5.41077,14000000.0
2007-07-25 11:22:00,5.4107,5.41173,5.40988,5.41107,22000000.0
2007-07-25 11:23:00,5.41156,5.41171,5.41,5.41108,8000000.0
2007-07-25 11:24:00,5.40969,5.41124,5.40963,5.41114,18000000.0
2007-07-25 11:25:00,5.40925,5.41018,5.40802,5.40802,9000000.0
2007-07-25 11:26:00,5.40931,5.41102,5.40854,5.41032,15000000.0
2007-07-25 11:27:00,5.40823,5.41002,5.40818,5.40818,10000000.0
2007-07-25 11:28:00,5.40943,5.41013,5.40828,5.40994,13000000.0
2007-07-25 11:29:00,5.4081,5.40952,5.4081,5.40952,17000000.0
2007-07-25 11:30:00,5.40923,5.40979,5.4085,5.40905,13000000.0
2007-07-25 11:31:00,5.40951,5.40974,5.40775,5.40933,12000000.0
2007-07-25 11:32:00,5.40912,5.40938,5.40838,5.40924,20000000.0
2007-07-25 11:33:00,5.40928,5.40928,5.40749,5.40925,16000000.0
2007-07-25 11:34:00,5.40876,5.40931,5.40728,5.40835,13000000.0
2007-07-25 11:35:00,5.40786,5.40855,5.4068,5.40833,14000000.0
2007-07-25 11:36:00,5.4078,5.4083,5.40702,5.4073,11000000.0
2007-07-25 11:37:00,5.4076,5.40842,5.40679,5.40747,16000000.0
2007-07-25 11:38:00,5.40728,5.40886,5.40719,5.40886,8000000.0
2007-07-25 11:39:00,5.40813,5.4086,5.40752,5.40854,11000000.0
2007-07-25 11:40:00,5.40762,5.40877,5.40709,5.40822,12000000.0
2007-07-25 11:41:00,5.40709,5.40818,5.40687,5.40785,10000000.0
2007-07-25 11:42:00,5.40765,5.40834,5.40681,5.40834,10000000.0
2007-07-25 11:43:00,5.40732,5.40828,5.4069,5.40827,17000000.0
2007-07-25 11:44:00,5.40882,5.40882,5.40675,5.40745,15000000.0
2007-07-25 11:45:00,5.40799,5.40813,5.40643,5.40766,16000000.0
2007-07-25 11:46:00,5.40806,5.40806,5.4074,5.4074,7000000.0
2007-07-25 11:47:00,5.40655,5.40809,5.40567,5.40726,16000000.0
2007-07-25 11:48:00,5.40802,5.40802,5.40553,5.40617,13000000.0
2007-07-25 11:49:00,5.40734,5.40837,5.40658,5.40837,10000000.0
2007-07-25 11:50:00,5.40761,5.40801,5.4069,5.40769,12000000.0
2007-07-25 11:51:00,5.408,5.408,5.4064,5.40773,14000000.0
2007-07-25 11:52:00,5.40789,5.40789,5.40652,5.40715,18000000.0
2007-07-25 11:53:00,5.40741,5.40771,5.40655,5.40675,16000000.0
2007-07-25 11:54:00,5.4075,5.40761,5.40648,5.40653,8000000.0
2007-07-25 11:55:00,5.40685,5.40759,5.40634,5.40731,8000000.0
2007-07-25 11:56:00,5.40708,5.40719,5.40592,5.40592,8000000.0
2007-07-25 11:57:00,5.40698,5.40726,5.40577,5.40726,11000000.0
2007-07-25 11:58:00,5.4069,5.40779,5.40637,5.40729,14000000.0
2007-07-25 11:59:00,5.40685,5.40976,5.40685,5.40976,11000000.0
2007-07-25 12:00:00,5.40815,5.4097,5.40801,5.40857,15000000.0
2007-07-25 12:01:00,5.40983,5.40996,5.40845,5.40975,13000000.0
2007-07-25 12:02:00,5.4097,5.4097,5.40845,5.40958,15000000.0
2007-07-25 12:03:00,5.40952,5.41008,5.40841,5.41008,11000000.0
2007-07-25 12:04:00,5.40877,5.41007,5.40829,5.4098,9000000.0
2007-07-25 12:05:00,5.4078,5.40973,5.4078,5.40814,9000000.0
2007-07-25 12:06:00,5.40858,5.40967,5.40824,5.40874,15000000.0
2007-07-25 12:07:00,5.40894,5.40999,5.40881,5.40999,11000000.0
2007-07-25 12:08:00,5.40985,5.40985,5.40914,5.40918,8000000.0
2007-07-25 12:09:00,5.41009,5.41011,5.40853,5.41011,18000000.0
2007-07-25 12:10:00,5.41041,5.41072,5.40915,5.4104,14000000.0
2007-07-25 12:11:00,5.40943,5.41093,5.40865,5.41093,9000000.0
2007-07-25 12:12:00,5.41037,5.41042,5.40871,5.4097,18000000.0
2007-07-25 12:13:00,5.40925,5.41045,5.40882,5.4093,12000000.0
2007-07-25 12:14:00,5.41035,5.41036,5.40942,5.41036,10000000.0
2007-07-25 12:15:00,5.41098,5.41098,5.40967,5.40967,8000000.0
2007-07-25 12:16:00,5.41029,5.41185,5.41021,5.41185,14000000.0
2007-07-25 12:17:00,5.41201,5.41229,5.41077,5.41182,13000000.0
2007-07-25 12:18:00,5.41089,5.41277,5.41089,5.41277,10000000.0
2007-07-25 12:19:00,5.4123,5.4123,5.41094,5.41094,11000000.0
2007-07-25 12:20:00,5.41148,5.41212,5.41099,5.41109,8000000.0
2007-07-25 12:21:00,5.4118,5.41251,5.4107,5.4118,20000000.0
2007-07-25 12:22:00,5.41186,5.41199,5.41084,5.41098,14000000.0
2007-07-25 12:23:00,5.41226,5.41272,5.41138,5.41138,11000000.0
2007-07-25 12:24:00,5.41113,5.41238,5.41057,5.41182,17000000.0
2007-07-25 12:25:00,5.41285,5.41289,5.40978,5.41093,12000000.0
2007-07-25 12:26:00,5.41243,5.41254,5.41003,5.41003,7000000.0
2007-07-25 12:27:00,5.41068,5.41155,5.40995,5.40995,7000000.0
2007-07-25 12:28:00,5.41101,5.41173,5.41066,5.41076,19000000.0
2007-07-25 12:29:00,5.41164,5.41232,5.4105,5.41228,12000000.0
2007-07-25 12:30:00,5.41228,5.41228,5.41122,5.41226,10000000.0
2007-07-25 12:31:00,5.41145,5.41254,5.41079,5.41106,12000000.0
2007-07-25 12:32:00,5.41197,5.41209,5.41042,5.41151,12000000.0
2007-07-25 12:33:00,5.41115,5.41206,5.41071,5.41161,15000000.0
2007-07-25 12:34:00,5.41114,5.41308,5.41098,5.41227,12000000.0
2007-07-25 12:35:00,5.41282,5.41317,5.41136,5.41317,12000000.0
2007-07-25 12:36:00,5.4118,5.41443,5.4118,5.41443,15000000.0
2007-07-25 12:37:00,5.41444,5.41584,5.41362,5.41584,8000000.0
2007-07-25 12:38:00,5.41576,5.41576,5.41345,5.41491,15000000.0
2007-07-25 12:39:00,5.4141,5.41581,5.41212,5.41464,14000000.0
2007-07-25 12:40:00,5.41352,5.41391,5.41119,5.41383,18000000.0
2007-07-25 12:41:00,5.41309,5.4135,5.41217,5.4135,11000000.0
2007-07-25 12:42:00,5.41321,5.41348,5.41194,5.41313,17000000.0
2007-07-25 12:43:00,5.41292,5.4131,5.41167,5.41171,11000000.0
2007-07-25 12:44:00,5.4113,5.41277,5.4111,5.41258,13000000.0
2007-07-25 12:45:00,5.41288,5.41296,5.41086,5.41296,10000000.0
2007-07-25 12:46:00,5.41205,5.4136,5.41178,5.41283,20000000.0
2007-07-25 12:47:00,5.41186,5.41402,5.41185,5.41329,10000000.0
2007-07-25 12:48:00,5.41227,5.41284,5.411,5.41114,10000000.0
2007-07-25 12:49:00,5.41173,5.41223,5.41043,5.41172,15000000.0
2007-07-25 12:50:00,5.41174,5.41194,5.4097,5.41098,14000000.0
2007-07-25 12:51:00,5.41123,5.41177,5.40976,5.41162,14000000.0
2007-07-25 12:52:00,5.41217,5.41298,5.41078,5.41283,9000000.0
2007-07-25 12:53:00,5.4119,5.41272,5.41164,5.41272,9000000.0
2007-07-25 12:54:00,5.41249,5.41375,5.41182,5.41189,20000000.0
2007-07-25 12:55:00,5.41313,5.41366,5.41191,5.41306,12000000.0
2007-07-25 12:56:00,5.41345,5.41357,5.41194,5.4122,7000000.0
2007-07-25 12:57:00,5.41226,5.41396,5.41226,5.41358,13000000.0
2007-07-25 12:58:00,5.41268,5.41375,5.41191,5.41191,16000000.0
2007-07-25 12:59:00,5.41305,5.41456,5.41208,5.41456,14000000.0
2007-07-25 13:00:00,5.41433,5.41433,5.41218,5.41271,12000000.0
2007-07-25 13:01:00,5.41333,5.41372,5.41127,5.41232,17000000.0
2007-07-25 13:02:00,5.41224,5.41229,5.41009,5.41009,10000000.0
2007-07-25 13:03:00,5.41045,5.41149,5.40999,5.41075,22000000.0
2007-07-25 13:04:00,5.41124,5.41171,5.40903,5.40903,20000000.0
2007-07-25 13:05:00,5.4101,5.41095,5.40932,5.40992,14000000.0
2007-07-25 13:06:00,5.40995,5.4109,5.40814,5.4109,17000000.0
2007-07-25 13:07:00,5.41083,5.41083,5.40966,5.40966,22000000.0
2007-07-25 13:08:00,5.41048,5.41065,5.40914,5.40988,12000000.0
2007-07-25 13:09:00,5.41063,5.41205,5.40962,5.41205,12000000.0
2007-07-25 13:10:00,5.41242,5.41257,5.41089,5.41139,20000000.0
2007-07-25 13:11:00,5.41018,5.41189,5.40982,5.41038,12000000.0
2007-07-25 13:12:00,5.41213,5.41213,5.40936,5.41008,16000000.0
2007-07-25 13:13:00,5.40987,5.41069,5.40976,5.41001,14000000.0
2007-07-25 13:14:00,5.41035,5.41114,5.40984,5.41114,17000000.0
2007-07-25 13:15:00,5.41051,5.4108,5.40939,5.41012,7000000.0
2007-07-25 13:16:00,5.41047,5.41047,5.40946,5.40957,9000000.0
2007-07-25 13:17:00,5.40943,5.4106,5.40894,5.41022,15000000.0
2007-07-25 13:18:00,5.4097,5.41041,5.40941,5.4104,17000000.0
2007-07-25 13:19:00,5.41029,5.41037,5.40877,5.41037,15000000.0
2007-07-25 13:20:00,5.41019,5.41019,5.40848,5.40952,12000000.0
2007-07-25 13:21:00,5.40954,5.40986,5.40822,5.40968,24000000.0
2007-07-25 13:22:00,5.40949,5.4099,5.40817,5.40951,12000000.0
2007-07-25 13:23:00,5.40988,5.40988,5.40841,5.40955,12000000.0
2007-07-25 13:24:00,5.41005,5.41044,5.40852,5.40883,18000000.0
2007-07-25 13:25:00,5.41103,5.41103,5.40946,5.41061,12000000.0
2007-07-25 13:26:00,5.41013,5.41075,5.40947,5.40993,12000000.0
2007-07-25 13:27:00,5.41048,5.41216,5.41036,5.41216,9000000.0
2007-07-25 13:28:00,5.41192,5.41219,5.41049,5.41193,15000000.0
2007-07-25 13:29:00,5.41107,5.41211,5.41027,5.41069,14000000.0
2007-07-25 13:30:00,5.41011,5.41102,5.40967,5.41102,11000000.0
2007-07-25 13:31:00,5.41075,5.41086,5.40976,5.41017,11000000.0
2007-07-25 13:32:00,5.4103,5.41072,5.40972,5.40999,8000000.0
2007-07-25 13:33:00,5.41021,5.41075,5.40942,5.41065,14000000.0
2007-07-25 13:34:00,5.41113,5.41174,5.41036,5.41036,11000000.0
2007-07-25 13:35:00,5.4104,5.41167,5.41002,5.41083,16000000.0
2007-07-25 13:36:00,5.41084,5.41159,5.41083,5.41123,8000000.0
2007-07-25 13:37:00,5.41125,5.41223,5.40946,5.40946,17000000.0
2007-07-25 13:38:00,5.41051,5.41188,5.40943,5.41068,14000000.0
2007-07-25 13:39:00,5.41094,5.41123,5.41024,5.41024,10000000.0
2007-07-25 13:40:00,5.41154,5.41154,5.40944,5.41093,8000000.0
2007-07-25 13:41:00,5.41118,5.41163,5.40946,5.41163,11000000.0
2007-07-25 13:42:00,5.41092,5.41159,5.40999,5.41155,14000000.0
2007-07-25 13:43:00,5.4112,5.41138,5.4101,5.41083,11000000.0
2007-07-25 13:44:00,5.4116,5.4116,5.41002,5.41002,11000000.0
2007-07-25 13:45:00,5.41137,5.41137,5.40991,5.41023,14000000.0
2007-07-25 13:46:00,5.41007,5.41087,5.40977,5.41009,11000000.0
2007-07-25 13:47:00,5.40969,5.4109,5.40901,5.41009,13000000.0
2007-07-25 13:48:00,5.41085,5.41094,5.41003,5.41016,14000000.0
2007-07-25 13:49:00,5.41047,5.41178,5.41033,5.41108,12000000.0
2007-07-25 13:50:00,5.41097,5.41117,5.41006,5.41091,16000000.0
2007-07-25 13:51:00,5.4097,5.4109,5.40945,5.4109,14000000.0
2007-07-25 13:52:00,5.41051,5.41057,5.40954,5.40992,10000000.0
2007-07-25 13:53:00,5.41052,5.41069,5.40963,5.40973,10000000.0
2007-07-25 13:54:00,5.40891,5.40997,5.40891,5.40955,8000000.0
2007-07-25 13:55:00,5.40929,5.40967,5.40871,5.40967,13000000.0
2007-07-25 13:56:00,5.40872,5.41,5.40854,5.40947,17000000.0
2007-07-25 13:57:00,5.41009,5.41031,5.40843,5.40895,13000000.0
2007-07-25 13:58:00,5.40839,5.41025,5.40839,5.41012,7000000.0
2007-07-25 13:59:00,5.40945,5.40954,5.40865,5.40954,9000000.0
2007-07-25 14:00:00,5.40936,5.40936,5.40798,5.40798,7000000.0
2007-07-25 14:01:00,5.40956,5.40956,5.40803,5.40935,11000000.0
2007-07-25 14:02:00,5.40893,5.40973,5.40803,5.40935,19000000.0
2007-07-25 14:03:00,5.40803,5.4095,5.40764,5.40903,13000000.0
2007-07-25 14:04:00,5.40697,5.40936,5.40697,5.4083,22000000.0
2007-07-25 14:05:00,5.40884,5.40884,5.40692,5.40856,17000000.0
2007-07-25 14:06:00,5.40653,5.40764,5.40625,5.40764,11000000.0
2007-07-25 14:07:00,5.40676,5.40836,5.40676,5.40792,9000000.0
2007-07-25 14:08:00,5.40842,5.40842,5.40673,5.40735,11000000.0
2007-07-25 14:09:00,5.40828,5.40828,5.40612,5.40612,12000000.0
2007-07-25 14:10:00,5.40741,5.40773,5.40606,5.40606,13000000.0
2007-07-25 14:11:00,5.40734,5.40734,5.40545,5.40683,14000000.0
2007-07-25 14:12:00,5.40725,5.4074,5.40586,5.40623,11000000.0
2007-07-25 14:13:00,5.40606,5.40856,5.40587,5.40856,11000000.0
2007-07-25 14:14:00,5.40793,5.40832,5.4074,5.40832,7000000.0
2007-07-25 14:15:00,5.40677,5.4077,5.40591,5.4077,14000000.0
2007-07-25 14:16:00,5.40679,5.40782,5.40501,5.40558,13000000.0
2007-07-25 14:17:00,5.40632,5.40697,5.4046,5.40616,22000000.0
2007-07-25 14:18:00,5.40635,5.40635,5.40456,5.40544,15000000.0
2007-07-25 14:19:00,5.40545,5.40683,5.40519,5.40683,12000000.0
2007-07-25 14:20:00,5.40665,5.40731,5.40594,5.40731,7000000.0
2007-07-25 14:21:00,5.40699,5.40804,5.40604,5.40604,13000000.0
2007-07-25 14:22:00,5.40746,5.40757,5.40665,5.40665,8000000.0
2007-07-25 14:23:00,5.40667,5.40737,5.40624,5.40665,11000000.0
2007-07-25 14:24:00,5.40764,5.40764,5.40647,5.40747,13000000.0
2007-07-25 14:25:00,5.4082,5.40837,5.40697,5.40752,15000000.0
2007-07-25 14:26:00,5.4076,5.40781,5.40617,5.40781,8000000.0
2007-07-25 14:27:00,5.40813,5.40885,5.4073,5.40868,10000000.0
2007-07-25 14:28:00,5.40848,5.40912,5.40782,5.40892,11000000.0
2007-07-25 14:29:00,5.40855,5.40893,5.40687,5.4077,21000000.0
2007-07-25 14:30:00,5.40822,5.40833,5.40693,5.40818,11000000.0
2007-07-25 14:31:00,5.40739,5.40783,5.40643,5.40783,17000000.0
2007-07-25 14:32:00,5.40665,5.40736,5.40631,5.40724,15000000.0
2007-07-25 14:33:00,5.40655,5.40723,5.4062,5.40699,8000000.0
2007-07-25 14:34:00,5.40723,5.40738,5.40604,5.40671,9000000.0
2007-07-25 14:35:00,5.4075,5.40764,5.4057,5.40683,11000000.0
2007-07-25 14:36:00,5.40657,5.40728,5.40603,5.40682,15000000.0
2007-07-25 14:37:00,5.40666,5.40713,5.40645,5.4067,8000000.0
2007-07-25 14:38:00,5.40766,5.40766,5.40686,5.40752,10000000.0
2007-07-25 14:39:00,5.40774,5.40794,5.40631,5.40794,19000000.0
2007-07-25 14:40:00,5.40833,5.40881,5.40626,5.40722,15000000.0
2007-07-25 14:41:00,5.40976,5.40976,5.40797,5.40856,15000000.0
2007-07-25 14:42:00,5.40916,5.40919,5.40708,5.40859,17000000.0
2007-07-25 14:43:00,5.40867,5.40929,5.40783,5.40783,15000000.0
2007-07-25 14:44:00,5.40855,5.40919,5.40753,5.40902,15000000.0
2007-07-25 14:45:00,5.40894,5.40896,5.40804,5.40896,9000000.0
2007-07-25 14:46:00,5.4089,5.40927,5.40814,5.40927,11000000.0
2007-07-25 14:47:00,5.40958,5.41072,5.4086,5.41072,12000000.0
2007-07-25 14:48:00,5.41128,5.41128,5.40923,5.41041,12000000.0
2007-07-25 14:49:00,5.41007,5.41114,5.40973,5.41114,12000000.0
2007-07-25 14:50:00,5.40994,5.41116,5.40935,5.41047,15000000.0
2007-07-25 14:51:00,5.40977,5.4108,5.40945,5.41077,10000000.0
2007-07-25 14:52:00,5.41047,5.41103,5.40947,5.40986,13000000.0
2007-07-25 14:53:00,5.40943,5.4113,5.40931,5.4113,13000000.0
2007-07-25 14:54:00,5.41137,5.41155,5.40989,5.40989,9000000.0
2007-07-25 14:55:00,5.41086,5.41086,5.40951,5.40953,16000000.0
2007-07-25 14:56:00,5.41064,5.41136,5.40941,5.40978,15000000.0
2007-07-25 14:57:00,5.41125,5.4115,5.41017,5.4115,15000000.0
2007-07-25 14:58:00,5.41103,5.41117,5.41,5.41087,11000000.0
2007-07-25 14:59:00,5.41149,5.41149,5.4093,5.4093,14000000.0
2007-07-25 15:00:00,5.41111,5.41184,5.40964,5.40973,18000000.0
2007-07-25 15:01:00,5.40993,5.411,5.40932,5.40948,12000000.0
2007-07-25 15:02:00,5.41043,5.41051,5.40984,5.40994,7000000.0
2007-07-25 15:03:00,5.41076,5.41076,5.40884,5.41016,18000000.0
2007-07-25 15:04:00,5.40978,5.41066,5.40909,5.40943,21000000.0
2007-07-25 15:05:00,5.41102,5.41102,5.40916,5.40963,13000000.0
2007-07-25 15:06:00,5.40907,5.4105,5.40907,5.41046,14000000.0
2007-07-25 15:07:00,5.40892,5.41092,5.4088,5.41037,22000000.0
2007-07-25 15:08:00,5.40984,5.41018,5.40879,5.4099,10000000.0
2007-07-25 15:09:00,5.41012,5.41025,5.40856,5.4087,9000000.0
2007-07-25 15:10:00,5.41038,5.41038,5.40866,5.40972,14000000.0
2007-07-25 15:11:00,5.40999,5.40999,5.40879,5.40895,12000000.0
2007-07-25 15:12:00,5.40996,5.40996,5.40845,5.40962,13000000.0
2007-07-25 15:13:00,5.40945,5.4097,5.40814,5.4091,12000000.0
2007-07-25 15:14:00,5.40794,5.40906,5.40794,5.4081,10000000.0
2007-07-25 15:15:00,5.40909,5.40909,5.40746,5.40901,16000000.0
2007-07-25 15:16:00,5.40868,5.40931,5.40735,5.40874,15000000.0
2007-07-25 15:17:00,5.40761,5.40913,5.40718,5.40839,14000000.0
2007-07-25 15:18:00,5.4088,5.40918,5.40682,5.40682,12000000.0
2007-07-25 15:19:00,5.40878,5.40905,5.40733,5.40758,11000000.0
2007-07-25 15:20:00,5.40751,5.40874,5.40729,5.40874,14000000.0
2007-07-25 15:21:00,5.40808,5.40944,5.40788,5.40944,14000000.0
2007-07-25 15:22:00,5.40837,5.40972,5.40837,5.40972,10000000.0
2007-07-25 15:23:00,5.40939,5.40947,5.40819,5.40819,11000000.0
2007-07-25 15:24:00,5.4095,5.4095,5.40867,5.40881,10000000.0
2007-07-25 15:25:00,5.40846,5.40995,5.40846,5.4087,16000000.0
2007-07-25 15:26:00,5.41066,5.41088,5.40888,5.41071,15000000.0
2007-07-25 15:27:00,5.40976,5.4102,5.40924,5.4097,10000000.0
2007-07-25 15:28:00,5.40995,5.41034,5.40877,5.40877,11000000.0
2007-07-25 15:29:00,5.40979,5.41053,5.40933,5.41007,19000000.0
2007-07-25 15:30:00,5.41104,5.41109,5.40909,5.41045,10000000.0
2007-07-25 15:31:00,5.41052,5.41052,5.40879,5.40999,14000000.0
2007-07-25 15:32:00,5.41062,5.41092,5.40953,5.40984,12000000.0
2007-07-25 15:33:00,5.40973,5.41073,5.40925,5.41007,20000000.0
2007-07-25 15:34:00,5.41049,5.41154,5.40974,5.41007,12000000.0
2007-07-25 15:35:00,5.41098,5.41125,5.40967,5.41048,12000000.0
2007-07-25 15:36:00,5.41161,5.41202,5.41072,5.41123,10000000.0
2007-07-25 15:37:00,5.41141,5.41297,5.41123,5.41243,10000000.0
2007-07-25 15:38:00,5.41317,5.41377,5.41144,5.4131,13000000.0
2007-07-25 15:39:00,5.41221,5.41308,5.41214,5.41234,7000000.0
2007-07-25 15:40:00,5.41331,5.41364,5.4121,5.41286,10000000.0
2007-07-25 15:41:00,5.41359,5.41448,5.41277,5.41448,9000000.0
2007-07-25 15:42:00,5.41383,5.41399,5.41173,5.41288,13000000.0
2007-07-25 15:43:00,5.4138,5.4138,5.41161,5.41202,16000000.0
2007-07-25 15:44:00,5.41349,5.41349,5.41221,5.41233,14000000.0
2007-07-25 15:45:00,5.41287,5.41407,5.41214,5.41366,15000000.0
2007-07-25 15:46:00,5.41443,5.41458,5.4133,5.41334,13000000.0
2007-07-25 15:47:00,5.41362,5.41572,5.41362,5.4157,9000000.0
2007-07-25 15:48:00,5.41444,5.41566,5.41353,5.41558,21000000.0
2007-07-25 15:49:00,5.41481,5.41573,5.41377,5.41409,23000000.0
2007-07-25 15:50:00,5.41425,5.41534,5.41336,5.41336,12000000.0
2007-07-25 15:51:00,5.41486,5.41486,5.41316,5.41443,19000000.0
2007-07-25 15:52:00,5.41436,5.41466,5.41285,5.414,15000000.0
2007-07-25 15:53:00,5.41452,5.41452,5.41295,5.41312,14000000.0
2007-07-25 15:54:00,5.413,5.41449,5.4115,5.4115,15000000.0
2007-07-25 15:55:00,5.4133,5.41439,5.41214,5.4132,12000000.0
2007-07-25 15:56:00,5.41322,5.41458,5.41211,5.41211,18000000.0
2007-07-25 15:57:00,5.4122,5.41436,5.41156,5.41372,10000000.0
2007-07-25 15:58:00,5.41176,5.41465,5.41176,5.41274,22000000.0
2007-07-25 15:59:00,5.41281,5.41453,5.41223,5.41323,12000000.0
2007-07-25 16:00:00,5.41377,5.41377,5.41059,5.41059,12000000.0
2007-07-25 16:01:00,5.41301,5.41417,5.41217,5.41409,12000000.0
2007-07-25 16:02:00,5.41612,5.41657,5.41445,5.41488,13000000.0
2007-07-25 16:03:00,5.41486,5.41645,5.41264,5.41601,13000000.0
2007-07-25 16:04:00,5.41452,5.41501,5.41283,5.41501,11000000.0
2007-07-25 16:05:00,5.41397,5.41548,5.41373,5.41548,9000000.0
2007-07-25 16:06:00,5.41566,5.4162,5.41424,5.41507,14000000.0
2007-07-25 16:07:00,5.41569,5.41723,5.41512,5.41642,15000000.0
2007-07-25 16:08:00,5.41842,5.41946,5.4159,5.41916,15000000.0
2007-07-25 16:09:00,5.41895,5.42067,5.41511,5.42064,17000000.0
2007-07-25 16:10:00,5.42008,5.42008,5.41613,5.41851,14000000.0
2007-07-25 16:11:00,5.41974,5.41974,5.41725,5.41769,9000000.0
2007-07-25 16:12:00,5.4181,5.41863,5.41556,5.41863,15000000.0
2007-07-25 16:13:00,5.41849,5.4191,5.41728,5.41788,14000000.0
2007-07-25 16:14:00,5.41837,5.41883,5.41755,5.41883,12000000.0
2007-07-25 16:15:00,5.41906,5.41998,5.41906,5.41998,14000000.0
2007-07-25 16:16:00,5.41839,5.41936,5.41793,5.41874,13000000.0
2007-07-25 16:17:00,5.41863,5.41906,5.41732,5.41813,18000000.0
2007-07-25 16:18:00,5.41762,5.41875,5.4171,5.41875,13000000.0
2007-07-25 16:19:00,5.41874,5.41969,5.41691,5.41956,8000000.0
2007-07-25 16:20:00,5.42019,5.42019,5.41822,5.41873,13000000.0
2007-07-25 16:21:00,5.4197,5.41983,5.4174,5.41911,12000000.0
2007-07-25 16:22:00,5.41795,5.41972,5.41789,5.41789,11000000.0
2007-07-25 16:23:00,5.41865,5.41937,5.41722,5.41926,14000000.0
2007-07-25 16:24:00,5.41944,5.42143,5.41804,5.41959,15000000.0
2007-07-25 16:25:00,5.41839,5.42021,5.41809,5.41994,11000000.0
2007-07-25 16:26:00,5.41912,5.42035,5.41859,5.4201,8000000.0
2007-07-25 16:27:00,5.41911,5.41911,5.41799,5.41905,10000000.0
2007-07-25 16:28:00,5.41767,5.4191,5.41765,5.41856,15000000.0
2007-07-25 16:29:00,5.4178,5.41884,5.4178,5.41861,7000000.0
2007-07-25 16:30:00,5.41738,5.41856,5.41565,5.41856,16000000.0
2007-07-25 16:31:00,5.41808,5.41828,5.41734,5.41742,14000000.0
2007-07-25 16:32:00,5.41805,5.41964,5.41762,5.41962,7000000.0
2007-07-25 16:33:00,5.41907,5.41937,5.41811,5.41936,8000000.0
2007-07-25 16:34:00,5.41906,5.41906,5.41802,5.41802,8000000.0
2007-07-25 16:35:00,5.41691,5.41861,5.41677,5.41851,9000000.0
2007-07-25 16:36:00,5.41784,5.41874,5.41683,5.41837,13000000.0
2007-07-25 16:37:00,5.41808,5.41808,5.41629,5.41773,18000000.0
2007-07-25 16:38:00,5.41795,5.41875,5.41685,5.41875,18000000.0
2007-07-25 16:39:00,5.41802,5.41896,5.41706,5.41896,20000000.0
2007-07-25 16:40:00,5.41743,5.41955,5.41743,5.41955,13000000.0
2007-07-25 16:41:00,5.41775,5.42076,5.41773,5.42076,20000000.0
2007-07-25 16:42:00,5.42032,5.42032,5.41805,5.41937,18000000.0
2007-07-25 16:43:00,5.42006,5.4208,5.41559,5.4208,15000000.0
2007-07-25 16:44:00,5.42156,5.42203,5.41949,5.42203,20000000.0
2007-07-25 16:45:00,5.42006,5.42143,5.4177,5.42065,13000000.0
2007-07-25 16:46:00,5.42166,5.42166,5.41997,5.42079,15000000.0
2007-07-25 16:47:00,5.42108,5.42128,5.42006,5.42085,8000000.0
2007-07-25 16:48:00,5.42083,5.42143,5.41995,5.42054,11000000.0
2007-07-25 16:49:00,5.42036,5.42094,5.41944,5.42094,12000000.0
2007-07-25 16:50:00,5.41992,5.42094,5.41945,5.42094,15000000.0
2007-07-25 16:51:00,5.42014,5.42014,5.41488,5.41952,18000000.0
2007-07-25 16:52:00,5.42046,5.42128,5.41996,5.42002,14000000.0
2007-07-25 16:53:00,5.42037,5.4211,5.42021,5.4211,8000000.0
2007-07-25 16:54:00,5.4214,5.42263,5.42068,5.42167,11000000.0
2007-07-25 16:55:00,5.42253,5.4237,5.42052,5.42263,12000000.0
2007-07-25 16:56:00,5.4222,5.42383,5.42146,5.42288,10000000.0
2007-07-25 16:57:00,5.42253,5.42372,5.42165,5.42344,8000000.0
2007-07-25 16:58:00,5.42245,5.4239,5.42188,5.4239,9000000.0
2007-07-25 16:59:00,5.42345,5.42345,5.42113,5.42325,13000000.0
2007-07-25 17:00:00,5.42401,5.42401,5.4209,5.42389,11000000.0
2007-07-25 17:01:00,5.42357,5.42391,5.42231,5.42391,12000000.0
2007-07-25 17:02:00,5.42403,5.42403,5.42233,5.42295,10000000.0
2007-07-25 17:03:00,5.42112,5.42226,5.42092,5.42196,16000000.0
2007-07-25 17:04:00,5.422,5.42291,5.42,5.42129,13000000.0
2007-07-25 17:05:00,5.42118,5.42255,5.42053,5.42255,16000000.0
2007-07-25 17:06:00,5.42048,5.42208,5.41978,5.42208,12000000.0
2007-07-25 17:07:00,5.42014,5.42014,5.41653,5.41895,8000000.0
2007-07-25 17:08:00,5.42065,5.42279,5.41922,5.41941,21000000.0
2007-07-25 17:09:00,5.42058,5.42196,5.41483,5.42062,16000000.0
2007-07-25 17:10:00,5.42267,5.42328,5.42053,5.42307,11000000.0
2007-07-25 17:11:00,5.4237,5.42406,5.41897,5.42276,11000000.0
2007-07-25 17:12:00,5.42405,5.42405,5.41841,5.42032,9000000.0
2007-07-25 17:13:00,5.4214,5.42426,5.42132,5.42426,9000000.0
2007-07-25 17:14:00,5.42419,5.42419,5.4204,5.42263,17000000.0
2007-07-25 17:15:00,5.42484,5.4251,5.42254,5.42461,11000000.0
2007-07-25 17:16:00,5.42474,5.42527,5.42148,5.42492,15000000.0
2007-07-25 17:17:00,5.42598,5.42598,5.42089,5.42395,13000000.0
2007-07-25 17:18:00,5.42129,5.42375,5.41808,5.41989,15000000.0
2007-07-25 17:19:00,5.42392,5.42528,5.42081,5.42336,17000000.0
2007-07-25 17:20:00,5.4231,5.42476,5.42222,5.42288,12000000.0
2007-07-25 17:21:00,5.42416,5.42432,5.42295,5.42295,7000000.0
2007-07-25 17:22:00,5.42432,5.42432,5.42232,5.4225,14000000.0
2007-07-25 17:23:00,5.4239,5.424,5.42216,5.42318,13000000.0
2007-07-25 17:24:00,5.42421,5.42445,5.42285,5.42359,9000000.0
2007-07-25 17:25:00,5.42287,5.42425,5.42261,5.42408,11000000.0
2007-07-25 17:26:00,5.42255,5.42406,5.4176,5.42145,16000000.0
2007-07-25 17:27:00,5.42065,5.42284,5.41793,5.42183,9000000.0
2007-07-25 17:28:00,5.4217,5.42363,5.4204,5.4204,15000000.0
2007-07-25 17:29:00,5.42345,5.42353,5.42192,5.42269,11000000.0
2007-07-25 17:30:00,5.42244,5.42386,5.42139,5.42236,19000000.0
2007-07-25 17:31:00,5.42228,5.42305,5.42133,5.42228,11000000.0
2007-07-25 17:32:00,5.42286,5.42296,5.42165,5.42178,9000000.0
2007-07-25 17:33:00,5.42145,5.42145,5.41918,5.42065,10000000.0
2007-07-25 17:34:00,5.42022,5.42132,5.41891,5.42075,14000000.0
2007-07-25 17:35:00,5.42078,5.42138,5.41989,5.42052,13000000.0
2007-07-25 17:36:00,5.42029,5.42114,5.41969,5.42089,11000000.0
2007-07-25 17:37:00,5.42113,5.42182,5.42013,5.42182,15000000.0
2007-07-25 17:38:00,5.42179,5.42194,5.42051,5.42194,17000000.0
2007-07-25 17:39:00,5.42229,5.42303,5.4216,5.42303,8000000.0
2007-07-25 17:40:00,5.42341,5.42341,5.42093,5.42272,12000000.0
2007-07-25 17:41:00,5.42067,5.42292,5.42067,5.42249,21000000.0
2007-07-25 17:42:00,5.4223,5.42304,5.42167,5.42263,13000000.0
2007-07-25 17:43:00,5.42147,5.42238,5.42122,5.42215,11000000.0
2007-07-25 17:44:00,5.42153,5.4224,5.42097,5.4224,19000000.0
2007-07-25 17:45:00,5.42321,5.42361,5.42197,5.42361,10000000.0
2007-07-25 17:46:00,5.42363,5.42363,5.42143,5.42339,13000000.0
2007-07-25 17:47:00,5.42277,5.423,5.42178,5.42283,9000000.0
2007-07-25 17:48:00,5.42208,5.4228,5.421,5.4228,14000000.0
2007-07-25 17:49:00,5.422,5.42291,5.42165,5.42254,14000000.0
2007-07-25 17:50:00,5.422,5.42276,5.42176,5.42239,17000000.0
2007-07-25 17:51:00,5.4226,5.42302,5.42146,5.42146,13000000.0
2007-07-25 17:52:00,5.42257,5.42297,5.42132,5.4222,24000000.0
2007-07-25 17:53:00,5.42207,5.42281,5.42143,5.4222,16000000.0
2007-07-25 17:54:00,5.42151,5.42252,5.42113,5.42177,16000000.0
2007-07-25 17:55:00,5.42224,5.4226,5.42126,5.42126,13000000.0
2007-07-25 17:56:00,5.42181,5.42225,5.42029,5.42029,15000000.0
2007-07-25 17:57:00,5.42123,5.42175,5.42082,5.42172,10000000.0
2007-07-25 17:58:00,5.42118,5.42147,5.42015,5.42069,15000000.0
2007-07-25 17:59:00,5.4194,5.42158,5.4194,5.42129,13000000.0
2007-07-25 18:00:00,5.42186,5.42194,5.41972,5.42009,7000000.0
2007-07-25 18:01:00,5.42075,5.42114,5.41988,5.42063,18000000.0
2007-07-25 18:02:00,5.4206,5.42068,5.41917,5.41998,17000000.0
2007-07-25 18:03:00,5.42021,5.42107,5.41932,5.42076,16000000.0
2007-07-25 18:04:00,5.41946,5.42067,5.41942,5.42041,14000000.0
2007-07-25 18:05:00,5.41958,5.41966,5.41832,5.41934,13000000.0
2007-07-25 18:06:00,5.41962,5.41962,5.41772,5.41891,18000000.0
2007-07-25 18:07:00,5.41974,5.42018,5.41886,5.42018,12000000.0
2007-07-25 18:08:00,5.41918,5.4205,5.41877,5.4202,18000000.0
2007-07-25 18:09:00,5.42107,5.42107,5.41965,5.41975,12000000.0
2007-07-25 18:10:00,5.42,5.42097,5.41962,5.42064,13000000.0
2007-07-25 18:11:00,5.41903,5.42129,5.41886,5.42129,10000000.0
2007-07-25 18:12:00,5.42078,5.42172,5.42029,5.42036,11000000.0
2007-07-25 18:13:00,5.42073,5.42162,5.42019,5.42083,14000000.0
2007-07-25 18:14:00,5.4215,5.42158,5.42059,5.42142,10000000.0
2007-07-25 18:15:00,5.42113,5.42151,5.42044,5.42073,10000000.0
2007-07-25 18:16:00,5.42063,5.42063,5.41918,5.42013,9000000.0
2007-07-25 18:17:00,5.41982,5.42112,5.41982,5.42,18000000.0
2007-07-25 18:18:00,5.41893,5.42004,5.41818,5.41964,14000000.0
2007-07-25 18:19:00,5.4197,5.41995,5.41857,5.4193,10000000.0
2007-07-25 18:20:00,5.42008,5.42034,5.41836,5.4187,15000000.0
2007-07-25 18:21:00,5.41956,5.41996,5.41838,5.41898,18000000.0
2007-07-25 18:22:00,5.4194,5.42026,5.41818,5.41922,14000000.0
2007-07-25 18:23:00,5.41957,5.42082,5.41905,5.41992,7000000.0
2007-07-25 18:24:00,5.42017,5.42131,5.41971,5.42079,9000000.0
2007-07-25 18:25:00,5.42029,5.42125,5.41967,5.42043,13000000.0
2007-07-25 18:26:00,5.42057,5.42108,5.41974,5.41983,16000000.0
2007-07-25 18:27:00,5.42085,5.42132,5.41969,5.42127,14000000.0
2007-07-25 18:28:00,5.42017,5.42077,5.419,5.4206,13000000.0
2007-07-25 18:29:00,5.42072,5.42072,5.4194,5.42016,11000000.0
2007-07-25 18:30:00,5.41977,5.42056,5.41906,5.41912,16000000.0
2007-07-25 18:31:00,5.4202,5.42062,5.41849,5.42025,12000000.0
2007-07-25 18:32:00,5.42011,5.4206,5.41924,5.41936,11000000.0
2007-07-25 18:33:00,5.41987,5.42032,5.41839,5.41973,13000000.0
2007-07-25 18:34:00,5.42006,5.42006,5.4184,5.41896,13000000.0
2007-07-25 18:35:00,5.41969,5.41993,5.41834,5.41884,18000000.0
2007-07-25 18:36:00,5.41849,5.41966,5.41797,5.41922,18000000.0
2007-07-25 18:37:00,5.41869,5.41961,5.41849,5.41912,18000000.0
2007-07-25 18:38:00,5.41888,5.42026,5.41834,5.42026,11000000.0
2007-07-25 18:39:00,5.42055,5.42056,5.41914,5.4198,11000000.0
2007-07-25 18:40:00,5.41974,5.42074,5.41904,5.41984,14000000.0
2007-07-25 18:41:00,5.42033,5.42047,5.41921,5.41955,16000000.0
2007-07-25 18:42:00,5.41939,5.41988,5.41895,5.41923,14000000.0
2007-07-25 18:43:00,5.41918,5.41982,5.41884,5.41974,10000000.0
2007-07-25 18:44:00,5.41954,5.41993,5.41856,5.4191,13000000.0
2007-07-25 18:45:00,5.41956,5.42061,5.41878,5.41903,13000000.0
2007-07-25 18:46:00,5.41916,5.4204,5.41865,5.41978,12000000.0
2007-07-25 18:47:00,5.41879,5.41956,5.41845,5.41956,14000000.0
2007-07-25 18:48:00,5.41968,5.41983,5.4187,5.41983,15000000.0
2007-07-25 18:49:00,5.41954,5.41973,5.41834,5.41834,12000000.0
2007-07-25 18:50:00,5.41962,5.41975,5.41875,5.41949,9000000.0
2007-07-25 18:51:00,5.41971,5.42023,5.41847,5.41916,17000000.0
2007-07-25 18:52:00,5.42018,5.42018,5.41896,5.41986,9000000.0
2007-07-25 18:53:00,5.41962,5.42016,5.41858,5.41932,14000000.0
2007-07-25 18:54:00,5.41943,5.41979,5.41847,5.41874,14000000.0
2007-07-25 18:55:00,5.4185,5.41989,5.41845,5.41924,10000000.0
2007-07-25 18:56:00,5.41883,5.41999,5.41843,5.41969,16000000.0
2007-07-25 18:57:00,5.41921,5.41978,5.4186,5.41907,17000000.0
2007-07-25 18:58:00,5.41893,5.41978,5.41872,5.41904,14000000.0
2007-07-25 18:59:00,5.41914,5.41969,5.41865,5.41913,14000000.0
2007-07-25 19:00:00,5.41986,5.42028,5.4189,5.42028,15000000.0
2007-07-25 19:01:00,5.42013,5.42033,5.41894,5.41983,15000000.0
2007-07-25 19:02:00,5.41944,5.42016,5.41886,5.41974,14000000.0
2007-07-25 19:03:00,5.42043,5.42044,5.41946,5.42018,14000000.0
2007-07-25 19:04:00,5.42011,5.42011,5.41893,5.41996,12000000.0
2007-07-25 19:05:00,5.42031,5.42092,5.41879,5.41956,15000000.0
2007-07-25 19:06:00,5.41953,5.42062,5.41914,5.42062,16000000.0
2007-07-25 19:07:00,5.41953,5.42039,5.41901,5.42012,20000000.0
2007-07-25 19:08:00,5.42004,5.42004,5.41845,5.41845,8000000.0
2007-07-25 19:09:00,5.41962,5.42056,5.41938,5.42038,17000000.0
2007-07-25 19:10:00,5.42066,5.42068,5.41927,5.42002,9000000.0
2007-07-25 19:11:00,5.42053,5.42066,5.41865,5.42007,16000000.0
2007-07-25 19:12:00,5.41889,5.42063,5.41887,5.4194,13000000.0
2007-07-25 19:13:00,5.4193,5.42045,5.41901,5.42042,10000000.0
2007-07-25 19:14:00,5.41981,5.42051,5.41883,5.41969,20000000.0
2007-07-25 19:15:00,5.42091,5.42135,5.41963,5.42128,12000000.0
2007-07-25 19:16:00,5.42181,5.42181,5.42037,5.42098,8000000.0
2007-07-25 19:17:00,5.42095,5.42119,5.41968,5.42038,18000000.0
2007-07-25 19:18:00,5.42103,5.42103,5.42007,5.42007,11000000.0
2007-07-25 19:19:00,5.42107,5.42125,5.41998,5.4206,12000000.0
2007-07-25 19:20:00,5.42084,5.4222,5.42022,5.42211,14000000.0
2007-07-25 19:21:00,5.4211,5.42261,5.4209,5.42186,13000000.0
2007-07-25 19:22:00,5.42179,5.42212,5.42106,5.42212,12000000.0
2007-07-25 19:23:00,5.42179,5.42262,5.42118,5.42262,14000000.0
2007-07-25 19:24:00,5.42296,5.42296,5.42128,5.42219,19000000.0
2007-07-25 19:25:00,5.42154,5.42243,5.42145,5.42243,8000000.0
2007-07-25 19:26:00,5.4223,5.4227,5.42149,5.4221,7000000.0
2007-07-25 19:27:00,5.4221,5.42276,5.4215,5.42235,20000000.0
2007-07-25 19:28:00,5.4223,5.42294,5.42148,5.42292,17000000.0
2007-07-25 19:29:00,5.42271,5.42271,5.42153,5.42173,10000000.0
2007-07-25 19:30:00,5.42144,5.42278,5.42088,5.42278,15000000.0
2007-07-25 19:31:00,5.4223,5.42244,5.42158,5.42231,11000000.0
2007-07-25 19:32:00,5.42164,5.42271,5.42161,5.42203,9000000.0
2007-07-25 19:33:00,5.42287,5.42287,5.42162,5.42275,14000000.0
2007-07-25 19:34:00,5.42259,5.42302,5.42159,5.42275,17000000.0
2007-07-25 19:35:00,5.42289,5.4234,5.4222,5.42284,8000000.0
2007-07-25 19:36:00,5.42256,5.42322,5.42188,5.42257,15000000.0
2007-07-25 19:37:00,5.42339,5.42339,5.42242,5.42315,8000000.0
2007-07-25 19:38:00,5.42335,5.42335,5.42202,5.42214,15000000.0
2007-07-25 19:39:00,5.42226,5.42388,5.42217,5.42365,17000000.0
2007-07-25 19:40:00,5.42186,5.42333,5.42186,5.42318,16000000.0
2007-07-25 19:41:00,5.42304,5.42309,5.42193,5.42309,11000000.0
2007-07-25 19:42:00,5.42306,5.42349,5.42179,5.42196,15000000.0
2007-07-25 19:43:00,5.42313,5.42376,5.42212,5.42309,14000000.0
2007-07-25 19:44:00,5.42231,5.4233,5.4213,5.42309,14000000.0
2007-07-25 19:45:00,5.42207,5.42287,5.421,5.4212,15000000.0
2007-07-25 19:46:00,5.42155,5.42187,5.42027,5.42179,15000000.0
2007-07-25 19:47:00,5.42115,5.42192,5.42066,5.42182,16000000.0
2007-07-25 19:48:00,5.42112,5.42229,5.42075,5.42124,16000000.0
2007-07-25 19:49:00,5.42195,5.42195,5.42061,5.42158,8000000.0
2007-07-25 19:50:00,5.42136,5.42178,5.42076,5.42167,9000000.0
2007-07-25 19:51:00,5.42153,5.42206,5.42049,5.42049,19000000.0
2007-07-25 19:52:00,5.42188,5.42221,5.42085,5.42193,11000000.0
2007-07-25 19:53:00,5.42176,5.42183,5.42055,5.42176,14000000.0
2007-07-25 19:54:00,5.42143,5.4229,5.42122,5.42158,18000000.0
2007-07-25 19:55:00,5.42104,5.42242,5.42079,5.42242,13000000.0
2007-07-25 19:56:00,5.42192,5.4224,5.42142,5.4224,10000000.0
2007-07-25 19:57:00,5.42248,5.42271,5.42143,5.4225,16000000.0
2007-07-25 19:58:00,5.42269,5.42286,5.42142,5.42252,15000000.0
2007-07-25 19:59:00,5.42258,5.42297,5.42179,5.42254,14000000.0
2007-07-25 20:00:00,5.42282,5.42282,5.4206,5.42098,11000000.0
2007-07-25 20:01:00,5.42178,5.42212,5.4208,5.42123,24000000.0
2007-07-25 20:02:00,5.42132,5.42178,5.42073,5.42122,11000000.0
2007-07-25 20:03:00,5.42041,5.42174,5.42041,5.42148,11000000.0
2007-07-25 20:04:00,5.42166,5.42202,5.42118,5.42139,10000000.0
2007-07-25 20:05:00,5.42122,5.42213,5.42102,5.42164,17000000.0
2007-07-25 20:06:00,5.42219,5.42228,5.42088,5.42228,10000000.0
2007-07-25 20:07:00,5.42171,5.42264,5.42121,5.42239,14000000.0
2007-07-25 20:08:00,5.42191,5.42242,5.42124,5.42242,13000000.0
2007-07-25 20:09:00,5.42222,5.42242,5.4211,5.42146,11000000.0
2007-07-25 20:10:00,5.4221,5.42262,5.42119,5.42262,11000000.0
2007-07-25 20:11:00,5.42248,5.42248,5.42138,5.42161,9000000.0
2007-07-25 20:12:00,5.42265,5.42271,5.4212,5.42159,16000000.0
2007-07-25 20:13:00,5.42252,5.42252,5.42172,5.42223,11000000.0
2007-07-25 20:14:00,5.42165,5.42275,5.42142,5.42255,19000000.0
2007-07-25 20:15:00,5.42173,5.42224,5.42055,5.42182,13000000.0
2007-07-25 20:16:00,5.42215,5.42239,5.42096,5.42239,15000000.0
2007-07-25 20:17:00,5.4217,5.42187,5.42073,5.42073,8000000.0
2007-07-25 20:18:00,5.42192,5.42192,5.42073,5.42141,14000000.0
2007-07-25 20:19:00,5.42141,5.42224,5.42089,5.42167,14000000.0
2007-07-25 20:20:00,5.42197,5.42202,5.42101,5.42202,12000000.0
2007-07-25 20:21:00,5.42108,5.42134,5.42018,5.42065,9000000.0
2007-07-25 20:22:00,5.42187,5.42191,5.42096,5.42155,17000000.0
2007-07-25 20:23:00,5.42171,5.42171,5.42055,5.42119,11000000.0
2007-07-25 20:24:00,5.42102,5.42102,5.41958,5.42035,16000000.0
2007-07-25 20:25:00,5.42033,5.42094,5.41997,5.42003,11000000.0
2007-07-25 20:26:00,5.4197,5.42061,5.4193,5.4193,8000000.0
2007-07-25 20:27:00,5.4207,5.4207,5.41889,5.41889,13000000.0
2007-07-25 20:28:00,5.42042,5.42042,5.41913,5.42001,15000000.0
2007-07-25 20:29:00,5.42004,5.42004,5.41867,5.41972,16000000.0
2007-07-25 20:30:00,5.41948,5.41983,5.41897,5.41983,8000000.0
2007-07-25 20:31:00,5.41866,5.41995,5.41866,5.41899,18000000.0
2007-07-25 20:32:00,5.41945,5.41963,5.41853,5.41853,7000000.0
2007-07-25 20:33:00,5.4201,5.4201,5.41876,5.41961,13000000.0
2007-07-25 20:34:00,5.41928,5.41997,5.41831,5.41938,13000000.0
2007-07-25 20:35:00,5.41858,5.41969,5.41819,5.41911,9000000.0
2007-07-25 20:36:00,5.41922,5.4198,5.4178,5.41876,17000000.0
2007-07-25 20:37:00,5.41883,5.41904,5.41797,5.41857,14000000.0
2007-07-25 20:38:00,5.41851,5.41867,5.418,5.418,16000000.0
2007-07-25 20:39:00,5.41923,5.41951,5.41814,5.41951,14000000.0
2007-07-25 20:40:00,5.41904,5.41927,5.41847,5.41859,17000000.0
2007-07-25 20:41:00,5.41925,5.41929,5.41821,5.419,16000000.0
2007-07-25 20:42:00,5.41879,5.41977,5.41843,5.41854,22000000.0
2007-07-25 20:43:00,5.41792,5.41811,5.41784,5.41797,18000000.0
2007-07-25 20:44:00,5.41987,5.42013,5.41984,5.41991,16000000.0
2007-07-25 20:45:00,5.41918,5.42011,5.41918,5.41997,8000000.0
2007-07-25 20:46:00,5.41969,5.41969,5.41796,5.41952,19000000.0
2007-07-25 20:47:00,5.41903,5.41982,5.41836,5.4189,12000000.0
2007-07-25 20:48:00,5.41982,5.42074,5.41962,5.42074,9000000.0
2007-07-25 20:49:00,5.42065,5.42114,5.4198,5.42114,19000000.0
2007-07-25 20:50:00,5.42085,5.42127,5.41975,5.42056,15000000.0
2007-07-25 20:51:00,5.42089,5.42114,5.42027,5.42074,9000000.0
2007-07-25 20:52:00,5.42114,5.422,5.4206,5.4217,11000000.0
2007-07-25 20:53:00,5.4222,5.4222,5.42089,5.42106,15000000.0
2007-07-25 20:54:00,5.4227,5.4227,5.42131,5.42135,12000000.0
2007-07-25 20:55:00,5.4218,5.42222,5.42079,5.422,18000000.0
2007-07-25 20:56:00,5.42221,5.42236,5.42079,5.42215,12000000.0
2007-07-25 20:57:00,5.42214,5.42233,5.42113,5.42189,13000000.0
2007-07-25 20:58:00,5.42232,5.42264,5.4214,5.42171,11000000.0
2007-07-25 20:59:00,5.4221,5.42221,5.42077,5.42077,11000000.0
2007-07-25 21:00:00,5.42194,5.42251,5.42078,5.42251,17000000.0
2007-07-25 21:01:00,5.4219,5.42254,5.42133,5.42226,10000000.0
2007-07-25 21:02:00,5.42134,5.42187,5.42083,5.42147,8000000.0
2007-07-25 21:03:00,5.42129,5.42187,5.41971,5.42075,19000000.0
2007-07-25 21:04:00,5.41999,5.42106,5.41944,5.41944,18000000.0
2007-07-25 21:05:00,5.42075,5.42135,5.41981,5.42024,14000000.0
2007-07-25 21:06:00,5.4217,5.42179,5.41982,5.41996,12000000.0
2007-07-25 21:07:00,5.42037,5.42078,5.41967,5.41972,10000000.0
2007-07-25 21:08:00,5.42093,5.42093,5.4195,5.42017,14000000.0
2007-07-25 21:09:00,5.41999,5.42075,5.41967,5.41967,16000000.0
2007-07-25 21:10:00,5.42005,5.42025,5.42005,5.42025,15000000.0
2007-07-25 21:11:00,5.41935,5.4211,5.41923,5.4204,13000000.0
2007-07-25 21:12:00,5.41972,5.42015,5.41852,5.41852,10000000.0
2007-07-25 21:13:00,5.42004,5.42029,5.41936,5.41987,14000000.0
2007-07-25 21:14:00,5.41843,5.42,5.41843,5.41935,10000000.0
2007-07-25 21:15:00,5.41948,5.42007,5.41858,5.41891,15000000.0
2007-07-25 21:16:00,5.41972,5.41982,5.41891,5.41908,11000000.0
2007-07-25 21:17:00,5.41903,5.41979,5.41847,5.41957,13000000.0
2007-07-25 21:18:00,5.42024,5.42024,5.41928,5.41972,17000000.0
2007-07-25 21:19:00,5.41835,5.41987,5.41799,5.41956,12000000.0
2007-07-25 21:20:00,5.41861,5.41901,5.41749,5.41845,14000000.0
2007-07-25 21:21:00,5.41858,5.41913,5.41789,5.41913,11000000.0
2007-07-25 21:22:00,5.41813,5.41892,5.41811,5.41839,9000000.0
2007-07-25 21:23:00,5.41866,5.41908,5.41803,5.41908,7000000.0
2007-07-25 21:24:00,5.41879,5.41882,5.41774,5.41784,11000000.0
2007-07-25 21:25:00,5.41803,5.4194,5.41751,5.4194,7000000.0
2007-07-25 21:26:00,5.41828,5.41892,5.41778,5.4187,13000000.0
2007-07-25 21:27:00,5.4176,5.41911,5.4176,5.41911,11000000.0
2007-07-25 21:28:00,5.41929,5.41929,5.41788,5.41884,15000000.0
2007-07-25 21:29:00,5.4188,5.41894,5.41778,5.41869,12000000.0
2007-07-25 21:30:00,5.41788,5.41863,5.41764,5.41836,10000000.0
2007-07-25 21:31:00,5.41894,5.41922,5.41719,5.418,10000000.0
2007-07-25 21:32:00,5.41838,5.41838,5.41735,5.4182,12000000.0
2007-07-25 21:33:00,5.41726,5.41841,5.41725,5.41738,19000000.0
2007-07-25 21:34:00,5.41726,5.41814,5.41666,5.41793,8000000.0
2007-07-25 21:35:00,5.41722,5.41841,5.41722,5.41837,20000000.0
2007-07-25 21:36:00,5.41839,5.41886,5.41767,5.41884,19000000.0
2007-07-25 21:37:00,5.41809,5.41914,5.41809,5.41811,19000000.0
2007-07-25 21:38:00,5.41781,5.41791,5.41757,5.41782,13000000.0
2007-07-25 21:39:00,5.41905,5.41905,5.4175,5.4175,17000000.0
2007-07-25 21:40:00,5.41903,5.41903,5.41732,5.41732,7000000.0
2007-07-25 21:41:00,5.41934,5.41941,5.41905,5.41916,11000000.0
2007-07-25 21:42:00,5.41898,5.41898,5.41736,5.41867,18000000.0
2007-07-25 21:43:00,5.4188,5.4188,5.41759,5.4185,13000000.0
2007-07-25 21:44:00,5.41889,5.41905,5.41746,5.41856,16000000.0
2007-07-25 21:45:00,5.41901,5.41922,5.41895,5.41903,11000000.0
2007-07-25 21:46:00,5.41919,5.41919,5.4189,5.41892,13000000.0
2007-07-25 21:47:00,5.41825,5.41825,5.41805,5.41825,13000000.0
2007-07-25 21:48:00,5.41813,5.41813,5.41784,5.41787,17000000.0
2007-07-25 21:49:00,5.41916,5.41924,5.41822,5.41822,8000000.0
2007-07-25 21:50:00,5.41892,5.41892,5.41767,5.41882,11000000.0
2007-07-25 21:51:00,5.41869,5.41945,5.41812,5.41945,13000000.0
2007-07-25 21:52:00,5.41793,5.41935,5.41793,5.4187,13000000.0
2007-07-25 21:53:00,5.41967,5.41967,5.41829,5.41943,14000000.0
2007-07-25 21:54:00,5.41962,5.41962,5.41882,5.41955,11000000.0
2007-07-25 21:55:00,5.41977,5.42031,5.41877,5.42031,17000000.0
2007-07-25 21:56:00,5.41998,5.42003,5.41844,5.41892,12000000.0
2007-07-25 21:57:00,5.42,5.42,5.41879,5.4199,16000000.0
2007-07-25 21:58:00,5.41851,5.42034,5.41851,5.42034,9000000.0
2007-07-25 21:59:00,5.41908,5.41957,5.41804,5.41804,18000000.0
2007-07-25 22:00:00,5.41875,5.41971,5.41841,5.41841,13000000.0
2007-07-25 22:01:00,5.41877,5.41968,5.41836,5.41836,11000000.0
2007-07-25 22:02:00,5.41964,5.41984,5.41819,5.41856,17000000.0
2007-07-25 22:03:00,5.41882,5.41969,5.41843,5.41902,23000000.0
2007-07-25 22:04:00,5.41978,5.41978,5.41822,5.41921,15000000.0
2007-07-25 22:05:00,5.41834,5.41996,5.41825,5.41838,14000000.0
2007-07-25 22:06:00,5.41875,5.4199,5.41875,5.41959,15000000.0
2007-07-25 22:07:00,5.4192,5.41972,5.41867,5.41867,9000000.0
2007-07-25 22:08:00,5.41958,5.41958,5.41793,5.41884,18000000.0
2007-07-25 22:09:00,5.41919,5.41935,5.41834,5.41834,11000000.0
2007-07-25 22:10:00,5.41892,5.4194,5.41826,5.41932,7000000.0
2007-07-25 22:11:00,5.41853,5.4191,5.41783,5.41783,8000000.0
2007-07-25 22:12:00,5.4189,5.4189,5.41743,5.4176,16000000.0
2007-07-25 22:13:00,5.41912,5.4193,5.41771,5.41925,24000000.0
2007-07-25 22:14:00,5.41902,5.41902,5.41697,5.41697,9000000.0
2007-07-25 22:15:00,5.41723,5.41867,5.41712,5.41816,10000000.0
2007-07-25 22:16:00,5.41795,5.41905,5.41782,5.41905,13000000.0
2007-07-25 22:17:00,5.41801,5.41882,5.41733,5.41798,20000000.0
2007-07-25 22:18:00,5.4185,5.41889,5.41805,5.41815,11000000.0
2007-07-25 22:19:00,5.41815,5.41937,5.41768,5.41876,15000000.0
2007-07-25 22:20:00,5.41833,5.41925,5.41806,5.41806,16000000.0
2007-07-25 22:21:00,5.41877,5.41911,5.41785,5.41866,12000000.0
2007-07-25 22:22:00,5.4185,5.4192,5.41804,5.4192,14000000.0
2007-07-25 22:23:00,5.41892,5.41952,5.41836,5.41836,11000000.0
2007-07-25 22:24:00,5.41804,5.41931,5.41792,5.41816,16000000.0
2007-07-25 22:25:00,5.41845,5.41906,5.4183,5.41842,14000000.0
2007-07-25 22:26:00,5.41896,5.41945,5.41854,5.41916,10000000.0
2007-07-25 22:27:00,5.41919,5.4194,5.41866,5.41869,14000000.0
2007-07-25 22:28:00,5.41882,5.42,5.41832,5.41893,12000000.0
2007-07-25 22:29:00,5.41974,5.42056,5.41829,5.41939,13000000.0
2007-07-25 22:30:00,5.41884,5.41932,5.41839,5.41903,8000000.0
2007-07-25 22:31:00,5.41897,5.41918,5.41767,5.41858,11000000.0
2007-07-25 22:32:00,5.41862,5.41933,5.41752,5.4187,20000000.0
2007-07-25 22:33:00,5.41807,5.41973,5.41807,5.41973,11000000.0
2007-07-25 22:34:00,5.41944,5.41944,5.4178,5.41846,10000000.0
2007-07-25 22:35:00,5.41806,5.41869,5.41774,5.4182,13000000.0
2007-07-25 22:36:00,5.41844,5.41886,5.41699,5.41768,9000000.0
2007-07-25 22:37:00,5.41826,5.41826,5.41696,5.41739,13000000.0
2007-07-25 22:38:00,5.417,5.41796,5.4163,5.4163,9000000.0
2007-07-25 22:39:00,5.41711,5.41795,5.41669,5.41776,12000000.0
2007-07-25 22:40:00,5.41676,5.41727,5.41612,5.41659,9000000.0
2007-07-25 22:41:00,5.41655,5.41723,5.41563,5.41723,14000000.0
2007-07-25 22:42:00,5.41597,5.41634,5.4147,5.41615,13000000.0
2007-07-25 22:43:00,5.41599,5.41657,5.41455,5.41657,12000000.0
2007-07-25 22:44:00,5.41509,5.41671,5.41508,5.41602,15000000.0
2007-07-25 22:45:00,5.41617,5.41768,5.41589,5.41734,13000000.0
2007-07-25 22:46:00,5.41655,5.41732,5.41591,5.41621,14000000.0
2007-07-25 22:47:00,5.41674,5.41776,5.41603,5.41642,15000000.0
2007-07-25 22:48:00,5.41636,5.41744,5.41515,5.41515,13000000.0
2007-07-25 22:49:00,5.41572,5.41735,5.41572,5.41653,13000000.0
2007-07-25 22:50:00,5.41627,5.41769,5.41592,5.41675,15000000.0
2007-07-25 22:51:00,5.41604,5.41722,5.41574,5.41617,14000000.0
2007-07-25 22:52:00,5.41633,5.41694,5.41601,5.41666,9000000.0
2007-07-25 22:53:00,5.4161,5.4178,5.4161,5.41668,15000000.0
2007-07-25 22:54:00,5.41622,5.41718,5.41573,5.41718,17000000.0
2007-07-25 22:55:00,5.41644,5.41701,5.41533,5.41533,16000000.0
2007-07-25 22:56:00,5.41634,5.41722,5.41545,5.41688,13000000.0
2007-07-25 22:57:00,5.41672,5.41701,5.41571,5.41617,8000000.0
2007-07-25 22:58:00,5.41618,5.41701,5.41602,5.41701,8000000.0
2007-07-25 22:59:00,5.41633,5.41784,5.41564,5.41738,19000000.0
2007-07-25 23:00:00,5.4151,5.41662,5.4151,5.41574,10000000.0
2007-07-25 23:01:00,5.41537,5.41623,5.41537,5.4157,7000000.0
2007-07-25 23:02:00,5.41584,5.41699,5.4154,5.4154,15000000.0
2007-07-25 23:03:00,5.4156,5.41667,5.4156,5.41626,17000000.0
2007-07-25 23:04:00,5.41574,5.41656,5.41574,5.41613,19000000.0
2007-07-25 23:05:00,5.41654,5.41682,5.41575,5.41614,9000000.0
2007-07-25 23:06:00,5.41642,5.41681,5.41497,5.41527,12000000.0
2007-07-25 23:07:00,5.41599,5.41682,5.41535,5.41682,14000000.0
2007-07-25 23:08:00,5.41586,5.41641,5.41523,5.41531,16000000.0
2007-07-25 23:09:00,5.41603,5.41612,5.4152,5.4152,9000000.0
2007-07-25 23:10:00,5.41556,5.41595,5.41459,5.41459,12000000.0
2007-07-25 23:11:00,5.41525,5.41559,5.41502,5.41543,14000000.0
2007-07-25 23:12:00,5.41617,5.41631,5.41509,5.41541,7000000.0
2007-07-25 23:13:00,5.41534,5.41628,5.41511,5.41577,14000000.0
2007-07-25 23:14:00,5.41608,5.41636,5.41496,5.4152,19000000.0
2007-07-25 23:15:00,5.41566,5.41584,5.4149,5.41572,13000000.0
2007-07-25 23:16:00,5.41478,5.41582,5.4146,5.41566,15000000.0
2007-07-25 23:17:00,5.41485,5.41485,5.41465,5.41485,11000000.0
2007-07-25 23:18:00,5.41473,5.41486,5.4146,5.41482,12000000.0
2007-07-25 23:19:00,5.41425,5.41445,5.41425,5.41445,14000000.0
2007-07-25 23:20:00,5.41495,5.41544,5.41422,5.41535,19000000.0
2007-07-25 23:21:00,5.41471,5.41568,5.41471,5.41534,7000000.0
2007-07-25 23:22:00,5.41496,5.41564,5.41481,5.41481,15000000.0
2007-07-25 23:23:00,5.4147,5.41538,5.41452,5.41452,11000000.0
2007-07-25 23:24:00,5.41449,5.41564,5.41449,5.4152,14000000.0
2007-07-25 23:25:00,5.41574,5.41574,5.4146,5.41497,11000000.0
2007-07-25 23:26:00,5.41457,5.41542,5.41432,5.41438,14000000.0
2007-07-25 23:27:00,5.41416,5.41569,5.41416,5.415,11000000.0
2007-07-25 23:28:00,5.41443,5.41586,5.41443,5.4149,12000000.0
2007-07-25 23:29:00,5.41486,5.41568,5.4144,5.41466,16000000.0
2007-07-25 23:30:00,5.41529,5.41529,5.41371,5.41371,20000000.0
2007-07-25 23:31:00,5.41385,5.41468,5.41327,5.41327,11000000.0
2007-07-25 23:32:00,5.41295,5.41485,5.41295,5.41351,16000000.0
2007-07-25 23:33:00,5.41417,5.41462,5.41337,5.41421,12000000.0
2007-07-25 23:34:00,5.41305,5.41404,5.41298,5.41325,13000000.0
2007-07-25 23:35:00,5.41327,5.41402,5.413,5.4133,9000000.0
2007-07-25 23:36:00,5.41376,5.41431,5.41331,5.4136,9000000.0
2007-07-25 23:37:00,5.41321,5.41448,5.41321,5.41339,14000000.0
2007-07-25 23:38:00,5.41412,5.41514,5.41365,5.4142,13000000.0
2007-07-25 23:39:00,5.41368,5.41537,5.41368,5.41406,17000000.0
2007-07-25 23:40:00,5.41503,5.41546,5.41455,5.41491,12000000.0
2007-07-25 23:41:00,5.41478,5.41614,5.41346,5.41527,17000000.0
2007-07-25 23:42:00,5.41481,5.41704,5.41481,5.41565,22000000.0
2007-07-25 23:43:00,5.41485,5.41515,5.41344,5.41515,15000000.0
2007-07-25 23:44:00,5.41477,5.41555,5.41424,5.41529,14000000.0
2007-07-25 23:45:00,5.41457,5.41509,5.41364,5.41364,20000000.0
2007-07-25 23:46:00,5.41482,5.41529,5.41387,5.41458,14000000.0
2007-07-25 23:47:00,5.41512,5.41512,5.41358,5.41366,10000000.0
2007-07-25 23:48:00,5.41497,5.41601,5.41443,5.41443,18000000.0
2007-07-25 23:49:00,5.41464,5.41531,5.41381,5.41458,14000000.0
2007-07-25 23:50:00,5.41356,5.41447,5.41317,5.41401,13000000.0
2007-07-25 23:51:00,5.414,5.41427,5.41344,5.41353,8000000.0
2007-07-25 23:52:00,5.41417,5.41442,5.41281,5.41281,16000000.0
2007-07-25 23:53:00,5.41423,5.41474,5.41374,5.41408,18000000.0
2007-07-25 23:54:00,5.41391,5.41496,5.41374,5.41496,12000000.0
2007-07-25 23:55:00,5.41459,5.41531,5.41377,5.41531,19000000.0
2007-07-25 23:56:00,5.41428,5.41446,5.41327,5.41408,14000000.0
2007-07-25 23:57:00,5.41421,5.41496,5.41392,5.41456,16000000.0
2007-07-25 23:58:00,5.41475,5.41515,5.41369,5.415,13000000.0
2007-07-25 23:59:00,5.41444,5.41499,5.41364,5.41499,14000000.0
2007-07-26 00:00:00,5.41478,5.41535,5.41375,5.41375,17000000.0
2007-07-26 00:01:00,5.4147,5.4156,5.41387,5.4148,12000000.0
2007-07-26 00:02:00,5.4148,5.41572,5.41477,5.41515,15000000.0
2007-07-26 00:03:00,5.41534,5.41681,5.41494,5.41582,14000000.0
2007-07-26 00:04:00,5.41595,5.41675,5.41538,5.41578,12000000.0
2007-07-26 00:05:00,5.41577,5.41691,5.41525,5.41604,12000000.0
2007-07-26 00:06:00,5.41631,5.41693,5.41571,5.41693,12000000.0
2007-07-26 00:07:00,5.41683,5.41689,5.41611,5.41622,11000000.0
2007-07-26 00:08:00,5.41637,5.41682,5.41548,5.41594,15000000.0
2007-07-26 00:09:00,5.4163,5.41687,5.41591,5.41671,12000000.0
2007-07-26 00:10:00,5.41589,5.41636,5.41495,5.41569,19000000.0
2007-07-26 00:11:00,5.41555,5.41613,5.415,5.41529,8000000.0
2007-07-26 00:12:00,5.41538,5.41581,5.41477,5.4152,9000000.0
2007-07-26 00:13:00,5.41483,5.41554,5.41464,5.41554,13000000.0
2007-07-26 00:14:00,5.4151,5.41596,5.41488,5.41538,14000000.0
2007-07-26 00:15:00,5.41518,5.4154,5.41433,5.41442,12000000.0
2007-07-26 00:16:00,5.41559,5.41601,5.41487,5.41547,12000000.0
2007-07-26 00:17:00,5.41593,5.41593,5.41455,5.41497,10000000.0
2007-07-26 00:18:00,5.41459,5.41487,5.41435,5.41435,19000000.0
2007-07-26 00:19:00,5.4152,5.4158,5.41501,5.41525,12000000.0
2007-07-26 00:20:00,5.41502,5.41585,5.41386,5.41386,11000000.0
2007-07-26 00:21:00,5.41465,5.41527,5.41379,5.41474,14000000.0
2007-07-26 00:22:00,5.41398,5.41405,5.41385,5.41405,13000000.0
2007-07-26 00:23:00,5.41497,5.41517,5.41398,5.41432,13000000.0
2007-07-26 00:24:00,5.41411,5.41451,5.41372,5.4143,9000000.0
2007-07-26 00:25:00,5.41505,5.41505,5.41398,5.41425,13000000.0
2007-07-26 00:26:00,5.41438,5.41458,5.41391,5.41393,14000000.0
2007-07-26 00:27:00,5.41445,5.41508,5.41401,5.41442,15000000.0
2007-07-26 00:28:00,5.41469,5.41489,5.41409,5.41422,7000000.0
2007-07-26 00:29:00,5.41445,5.41445,5.41425,5.41437,17000000.0
2007-07-26 00:30:00,5.4144,5.4144,5.41409,5.41414,9000000.0
2007-07-26 00:31:00,5.41407,5.41497,5.41384,5.41423,13000000.0
2007-07-26 00:32:00,5.41426,5.41426,5.41376,5.41376,8000000.0
2007-07-26 00:33:00,5.41464,5.41503,5.41392,5.41434,19000000.0
2007-07-26 00:34:00,5.41405,5.41415,5.4137,5.4137,15000000.0
2007-07-26 00:35:00,5.41439,5.41494,5.41364,5.41425,12000000.0
2007-07-26 00:36:00,5.41445,5.41486,5.4137,5.41375,15000000.0
2007-07-26 00:37:00,5.41493,5.41532,5.41432,5.4149,15000000.0
2007-07-26 00:38:00,5.41502,5.41601,5.41473,5.41473,18000000.0
2007-07-26 00:39:00,5.41458,5.4161,5.41458,5.41582,20000000.0
2007-07-26 00:40:00,5.41521,5.41521,5.41457,5.41463,10000000.0
2007-07-26 00:41:00,5.41547,5.41576,5.4149,5.41576,9000000.0
2007-07-26 00:42:00,5.41511,5.41621,5.41464,5.41621,16000000.0
2007-07-26 00:43:00,5.41544,5.41608,5.41468,5.41525,16000000.0
2007-07-26 00:44:00,5.41531,5.41531,5.41471,5.41471,10000000.0
2007-07-26 00:45:00,5.41593,5.41645,5.41555,5.41599,16000000.0
2007-07-26 00:46:00,5.41605,5.41626,5.41501,5.41586,12000000.0
2007-07-26 00:47:00,5.41601,5.41624,5.41517,5.41538,8000000.0
2007-07-26 00:48:00,5.41614,5.41654,5.41533,5.4156,16000000.0
2007-07-26 00:49:00,5.41517,5.41525,5.41505,5.41518,11000000.0
2007-07-26 00:50:00,5.41591,5.41627,5.4156,5.41574,9000000.0
2007-07-26 00:51:00,5.41588,5.41595,5.41575,5.41575,9000000.0
2007-07-26 00:52:00,5.41596,5.41629,5.41527,5.41527,18000000.0
2007-07-26 00:53:00,5.41583,5.41653,5.41532,5.41617,12000000.0
2007-07-26 00:54:00,5.41608,5.41656,5.41558,5.41603,12000000.0
2007-07-26 00:55:00,5.41608,5.41638,5.41554,5.41561,11000000.0
2007-07-26 00:56:00,5.4158,5.41648,5.41545,5.41637,14000000.0
2007-07-26 00:57:00,5.41609,5.41666,5.41533,5.41533,15000000.0
2007-07-26 00:58:00,5.41557,5.41614,5.4151,5.41538,9000000.0
2007-07-26 00:59:00,5.41584,5.41659,5.41451,5.41597,17000000.0
2007-07-26 01:00:00,5.4152,5.41603,5.4152,5.41561,12000000.0
2007-07-26 01:01:00,5.41539,5.41603,5.41525,5.41551,15000000.0
2007-07-26 01:02:00,5.41569,5.41619,5.41526,5.41614,10000000.0
2007-07-26 01:03:00,5.41613,5.41614,5.41493,5.41553,13000000.0
2007-07-26 01:04:00,5.41542,5.41545,5.41501,5.41501,13000000.0
2007-07-26 01:05:00,5.41576,5.41588,5.41452,5.41588,13000000.0
2007-07-26 01:06:00,5.41486,5.41598,5.41413,5.41486,12000000.0
2007-07-26 01:07:00,5.41439,5.4153,5.41375,5.41425,13000000.0
2007-07-26 01:08:00,5.41451,5.41548,5.41392,5.41541,15000000.0
2007-07-26 01:09:00,5.41454,5.41548,5.41383,5.41422,17000000.0
2007-07-26 01:10:00,5.41476,5.41489,5.41381,5.41483,10000000.0
2007-07-26 01:11:00,5.41353,5.41552,5.41353,5.41474,11000000.0
2007-07-26 01:12:00,5.41462,5.41478,5.41394,5.41415,10000000.0
2007-07-26 01:13:00,5.41544,5.41566,5.41382,5.41382,11000000.0
2007-07-26 01:14:00,5.41483,5.41505,5.41339,5.4134,13000000.0
2007-07-26 01:15:00,5.41443,5.41474,5.41387,5.41416,9000000.0
2007-07-26 01:16:00,5.41351,5.41475,5.41318,5.41409,12000000.0
2007-07-26 01:17:00,5.41456,5.41457,5.41312,5.41337,11000000.0
2007-07-26 01:18:00,5.41413,5.41428,5.41337,5.41408,12000000.0
2007-07-26 01:19:00,5.41403,5.41432,5.41298,5.41411,19000000.0
2007-07-26 01:20:00,5.41412,5.41412,5.41293,5.41293,11000000.0
2007-07-26 01:21:00,5.41404,5.41404,5.41314,5.41364,12000000.0
2007-07-26 01:22:00,5.41403,5.41413,5.41317,5.41413,9000000.0
2007-07-26 01:23:00,5.41351,5.41398,5.41269,5.41274,13000000.0
2007-07-26 01:24:00,5.41333,5.41461,5.41333,5.41369,14000000.0
2007-07-26 01:25:00,5.41351,5.4141,5.41326,5.41359,11000000.0
2007-07-26 01:26:00,5.41378,5.41385,5.41365,5.41378,10000000.0
2007-07-26 01:27:00,5.41444,5.4147,5.41382,5.41411,17000000.0
2007-07-26 01:28:00,5.41467,5.41478,5.41334,5.41394,13000000.0
2007-07-26 01:29:00,5.41421,5.41482,5.41338,5.41371,19000000.0
2007-07-26 01:30:00,5.41399,5.41424,5.41306,5.41306,15000000.0
2007-07-26 01:31:00,5.41361,5.41439,5.41285,5.41411,15000000.0
2007-07-26 01:32:00,5.41361,5.41384,5.41333,5.41384,12000000.0
2007-07-26 01:33:00,5.41278,5.41421,5.41278,5.41421,8000000.0
2007-07-26 01:34:00,5.41295,5.41295,5.41275,5.41295,18000000.0
2007-07-26 01:35:00,5.41474,5.41518,5.41377,5.41518,12000000.0
2007-07-26 01:36:00,5.41463,5.41472,5.41346,5.41428,16000000.0
2007-07-26 01:37:00,5.41537,5.41548,5.41343,5.41406,15000000.0
2007-07-26 01:38:00,5.41449,5.41462,5.41435,5.41462,18000000.0
2007-07-26 01:39:00,5.41505,5.41551,5.41419,5.41536,10000000.0
2007-07-26 01:40:00,5.41372,5.41455,5.41342,5.41455,11000000.0
2007-07-26 01:41:00,5.41329,5.41454,5.41325,5.41325,16000000.0
2007-07-26 01:42:00,5.41468,5.41494,5.41377,5.41461,14000000.0
2007-07-26 01:43:00,5.41442,5.41442,5.41333,5.41442,16000000.0
2007-07-26 01:44:00,5.41476,5.41486,5.41401,5.41401,15000000.0
2007-07-26 01:45:00,5.41451,5.41504,5.41321,5.41398,16000000.0
2007-07-26 01:46:00,5.41516,5.41528,5.41391,5.41391,9000000.0
2007-07-26 01:47:00,5.41407,5.41562,5.41406,5.41448,17000000.0
2007-07-26 01:48:00,5.4149,5.41525,5.41395,5.415,16000000.0
2007-07-26 01:49:00,5.41473,5.41508,5.41421,5.41461,10000000.0
2007-07-26 01:50:00,5.41441,5.41458,5.41332,5.41379,11000000.0
2007-07-26 01:51:00,5.41441,5.41587,5.41418,5.41587,12000000.0
2007-07-26 01:52:00,5.41422,5.41542,5.41391,5.41391,12000000.0
2007-07-26 01:53:00,5.41452,5.41569,5.41397,5.41397,18000000.0
2007-07-26 01:54:00,5.41548,5.41548,5.41407,5.41484,14000000.0
2007-07-26 01:55:00,5.41475,5.41561,5.414,5.41459,18000000.0
2007-07-26 01:56:00,5.41546,5.41578,5.41477,5.41578,8000000.0
2007-07-26 01:57:00,5.41546,5.41625,5.41471,5.41536,13000000.0
2007-07-26 01:58:00,5.41668,5.4169,5.415,5.415,11000000.0
2007-07-26 01:59:00,5.41539,5.4165,5.41539,5.4165,11000000.0
2007-07-26 02:00:00,5.41581,5.41728,5.41541,5.4155,16000000.0
2007-07-26 02:01:00,5.41618,5.41724,5.41562,5.41724,21000000.0
2007-07-26 02:02:00,5.41718,5.41724,5.41594,5.41682,10000000.0
2007-07-26 02:03:00,5.4163,5.41825,5.4163,5.41825,8000000.0
2007-07-26 02:04:00,5.41701,5.41779,5.41685,5.4174,14000000.0
2007-07-26 02:05:00,5.41702,5.41854,5.41702,5.41706,14000000.0
2007-07-26 02:06:00,5.41771,5.4184,5.41684,5.41835,15000000.0
2007-07-26 02:07:00,5.41795,5.41801,5.41721,5.41726,10000000.0
2007-07-26 02:08:00,5.41777,5.41846,5.41706,5.41768,16000000.0
2007-07-26 02:09:00,5.41781,5.41876,5.41734,5.41822,18000000.0
2007-07-26 02:10:00,5.41895,5.41939,5.41778,5.41924,16000000.0
2007-07-26 02:11:00,5.41886,5.41886,5.41741,5.41741,14000000.0
2007-07-26 02:12:00,5.41789,5.41881,5.41725,5.4174,10000000.0
2007-07-26 02:13:00,5.41812,5.4188,5.41776,5.41792,15000000.0
2007-07-26 02:14:00,5.41844,5.41844,5.41729,5.41799,19000000.0
2007-07-26 02:15:00,5.41787,5.41811,5.41734,5.41811,12000000.0
2007-07-26 02:16:00,5.4167,5.41822,5.4167,5.41771,18000000.0
2007-07-26 02:17:00,5.41758,5.41764,5.41702,5.41702,14000000.0
2007-07-26 02:18:00,5.41871,5.41871,5.41751,5.41782,12000000.0
2007-07-26 02:19:00,5.41872,5.41926,5.41757,5.41875,14000000.0
2007-07-26 02:20:00,5.41778,5.4185,5.41674,5.41838,13000000.0
2007-07-26 02:21:00,5.41773,5.41829,5.41642,5.41829,15000000.0
2007-07-26 02:22:00,5.41659,5.41789,5.41646,5.41789,13000000.0
2007-07-26 02:23:00,5.41764,5.41814,5.41666,5.41706,16000000.0
2007-07-26 02:24:00,5.4182,5.41822,5.41626,5.41626,17000000.0
2007-07-26 02:25:00,5.41647,5.41801,5.41608,5.41794,10000000.0
2007-07-26 02:26:00,5.41678,5.41788,5.41631,5.41691,13000000.0
2007-07-26 02:27:00,5.41665,5.41695,5.4164,5.41643,7000000.0
2007-07-26 02:28:00,5.41662,5.41776,5.41615,5.41776,9000000.0
2007-07-26 02:29:00,5.41709,5.41817,5.41646,5.41662,20000000.0
2007-07-26 02:30:00,5.4181,5.41828,5.41718,5.41752,11000000.0
2007-07-26 02:31:00,5.41803,5.41803,5.4166,5.41732,9000000.0
2007-07-26 02:32:00,5.41794,5.41834,5.41712,5.41718,13000000.0
2007-07-26 02:33:00,5.41725,5.41745,5.41725,5.41725,14000000.0
2007-07-26 02:34:00,5.41706,5.41811,5.41706,5.41729,17000000.0
2007-07-26 02:35:00,5.4166,5.41784,5.4166,5.4175,15000000.0
2007-07-26 02:36:00,5.41746,5.41864,5.41702,5.41761,14000000.0
2007-07-26 02:37:00,5.41762,5.41857,5.41728,5.41777,13000000.0
2007-07-26 02:38:00,5.41723,5.41827,5.41718,5.41827,14000000.0
2007-07-26 02:39:00,5.41753,5.41811,5.41728,5.41756,15000000.0
2007-07-26 02:40:00,5.4177,5.41779,5.41753,5.41775,12000000.0
2007-07-26 02:41:00,5.41754,5.41916,5.41754,5.41916,13000000.0
2007-07-26 02:42:00,5.41966,5.41968,5.41832,5.41846,16000000.0
2007-07-26 02:43:00,5.41987,5.41987,5.4186,5.41923,18000000.0
2007-07-26 02:44:00,5.41863,5.41923,5.41837,5.41888,10000000.0
2007-07-26 02:45:00,5.41884,5.41993,5.4185,5.41857,14000000.0
2007-07-26 02:46:00,5.41874,5.41939,5.41829,5.41908,18000000.0
2007-07-26 02:47:00,5.41869,5.41956,5.41788,5.41887,17000000.0
2007-07-26 02:48:00,5.4186,5.41942,5.4186,5.41922,7000000.0
2007-07-26 02:49:00,5.41909,5.4197,5.41833,5.41857,13000000.0
2007-07-26 02:50:00,5.41875,5.42003,5.41816,5.41932,14000000.0
2007-07-26 02:51:00,5.41963,5.42018,5.41863,5.41931,15000000.0
2007-07-26 02:52:00,5.42075,5.42101,5.41991,5.42026,15000000.0
2007-07-26 02:53:00,5.42106,5.42126,5.42012,5.42038,9000000.0
2007-07-26 02:54:00,5.42049,5.42089,5.41986,5.42077,13000000.0
2007-07-26 02:55:00,5.42172,5.42172,5.42003,5.42064,11000000.0
2007-07-26 02:56:00,5.42049,5.42176,5.42049,5.42145,18000000.0
2007-07-26 02:57:00,5.42072,5.42132,5.42027,5.42096,13000000.0
2007-07-26 02:58:00,5.42177,5.42177,5.4201,5.42077,9000000.0
2007-07-26 02:59:00,5.42202,5.42202,5.42063,5.42084,14000000.0
2007-07-26 03:00:00,5.42218,5.42238,5.42046,5.42181,11000000.0
2007-07-26 03:01:00,5.42101,5.42196,5.42057,5.42067,11000000.0
2007-07-26 03:02:00,5.42136,5.42236,5.42087,5.42214,11000000.0
2007-07-26 03:03:00,5.42219,5.4225,5.42117,5.422,23000000.0
2007-07-26 03:04:00,5.42297,5.42297,5.4218,5.42226,11000000.0
2007-07-26 03:05:00,5.42262,5.42262,5.42092,5.42143,17000000.0
2007-07-26 03:06:00,5.4213,5.42209,5.42084,5.42084,9000000.0
2007-07-26 03:07:00,5.42134,5.42171,5.42009,5.42034,15000000.0
2007-07-26 03:08:00,5.42083,5.42115,5.41958,5.42021,12000000.0
2007-07-26 03:09:00,5.42117,5.42117,5.41975,5.4203,15000000.0
2007-07-26 03:10:00,5.42022,5.42109,5.41982,5.42036,19000000.0
2007-07-26 03:11:00,5.42002,5.4207,5.41927,5.42039,15000000.0
2007-07-26 03:12:00,5.4204,5.42078,5.41943,5.42045,18000000.0
2007-07-26 03:13:00,5.41978,5.42105,5.41978,5.42035,18000000.0
2007-07-26 03:14:00,5.42004,5.42156,5.42004,5.42048,10000000.0
2007-07-26 03:15:00,5.42148,5.42174,5.42085,5.42147,7000000.0
2007-07-26 03:16:00,5.42206,5.42206,5.42072,5.42103,8000000.0
2007-07-26 03:17:00,5.42158,5.42189,5.42034,5.42189,10000000.0
2007-07-26 03:18:00,5.42042,5.42219,5.42042,5.42069,15000000.0
2007-07-26 03:19:00,5.42103,5.42187,5.42077,5.42113,10000000.0
2007-07-26 03:20:00,5.42149,5.42155,5.4205,5.42122,16000000.0
2007-07-26 03:21:00,5.42204,5.42204,5.41997,5.42091,11000000.0
2007-07-26 03:22:00,5.42054,5.42077,5.41987,5.42044,10000000.0
2007-07-26 03:23:00,5.42034,5.4207,5.41925,5.42019,12000000.0
2007-07-26 03:24:00,5.42031,5.42088,5.41934,5.41934,13000000.0
2007-07-26 03:25:00,5.42077,5.42083,5.41948,5.42001,11000000.0
2007-07-26 03:26:00,5.42009,5.42009,5.4186,5.4186,13000000.0
2007-07-26 03:27:00,5.41875,5.42039,5.41875,5.4188,14000000.0
2007-07-26 03:28:00,5.41903,5.42026,5.41863,5.42025,18000000.0
2007-07-26 03:29:00,5.41953,5.42044,5.41916,5.41977,15000000.0
2007-07-26 03:30:00,5.41939,5.41961,5.41861,5.41901,10000000.0
2007-07-26 03:31:00,5.41865,5.41954,5.41786,5.41954,13000000.0
2007-07-26 03:32:00,5.41902,5.42007,5.41801,5.41915,16000000.0
2007-07-26 03:33:00,5.41817,5.41948,5.41758,5.41887,13000000.0
2007-07-26 03:34:00,5.41865,5.41978,5.41841,5.41936,16000000.0
2007-07-26 03:35:00,5.41807,5.41973,5.41807,5.41973,10000000.0
2007-07-26 03:36:00,5.41943,5.41943,5.41858,5.41879,11000000.0
2007-07-26 03:37:00,5.41879,5.41951,5.41841,5.41951,13000000.0
2007-07-26 03:38:00,5.41962,5.421,5.41879,5.421,13000000.0
2007-07-26 03:39:00,5.41915,5.4202,5.4187,5.41995,13000000.0
2007-07-26 03:40:00,5.42002,5.42097,5.41951,5.42004,12000000.0
2007-07-26 03:41:00,5.4197,5.42092,5.41929,5.41977,16000000.0
2007-07-26 03:42:00,5.41959,5.42067,5.41932,5.41932,21000000.0
2007-07-26 03:43:00,5.42003,5.42091,5.41949,5.42015,18000000.0
2007-07-26 03:44:00,5.42131,5.42131,5.41918,5.41988,15000000.0
2007-07-26 03:45:00,5.42039,5.42054,5.41913,5.41967,9000000.0
2007-07-26 03:46:00,5.41938,5.41973,5.41882,5.41963,8000000.0
2007-07-26 03:47:00,5.41918,5.4205,5.41918,5.41978,11000000.0
2007-07-26 03:48:00,5.41923,5.41952,5.4185,5.41908,9000000.0
2007-07-26 03:49:00,5.41915,5.42,5.41844,5.42,16000000.0
2007-07-26 03:50:00,5.41877,5.41963,5.41852,5.41857,19000000.0
2007-07-26 03:51:00,5.41904,5.41992,5.41879,5.41958,9000000.0
2007-07-26 03:52:00,5.4205,5.42067,5.41967,5.4203,19000000.0
2007-07-26 03:53:00,5.41919,5.42057,5.41919,5.42011,10000000.0
2007-07-26 03:54:00,5.41952,5.42068,5.41913,5.41967,17000000.0
2007-07-26 03:55:00,5.42045,5.42079,5.41944,5.42002,16000000.0
2007-07-26 03:56:00,5.41954,5.42034,5.41926,5.41926,7000000.0
2007-07-26 03:57:00,5.41978,5.42085,5.41946,5.42007,11000000.0
2007-07-26 03:58:00,5.42022,5.42024,5.41934,5.41972,12000000.0
2007-07-26 03:59:00,5.41925,5.42028,5.41913,5.41963,17000000.0
2007-07-26 04:00:00,5.41914,5.41988,5.41914,5.41988,12000000.0
2007-07-26 04:01:00,5.41919,5.42035,5.41919,5.42005,16000000.0
2007-07-26 04:02:00,5.41925,5.41945,5.41925,5.41925,14000000.0
2007-07-26 04:03:00,5.41949,5.41993,5.41914,5.41963,12000000.0
2007-07-26 04:04:00,5.42023,5.42074,5.41945,5.41974,16000000.0
2007-07-26 04:05:00,5.42052,5.42058,5.4193,5.4198,13000000.0
2007-07-26 04:06:00,5.41922,5.42076,5.41922,5.42058,16000000.0
2007-07-26 04:07:00,5.41941,5.42038,5.41941,5.41972,13000000.0
2007-07-26 04:08:00,5.41991,5.42015,5.41934,5.41934,14000000.0
2007-07-26 04:09:00,5.42059,5.42068,5.41959,5.42026,10000000.0
2007-07-26 04:10:00,5.41949,5.42106,5.41916,5.42047,12000000.0
2007-07-26 04:11:00,5.42029,5.42074,5.4192,5.4192,14000000.0
2007-07-26 04:12:00,5.41983,5.42099,5.41968,5.4201,19000000.0
2007-07-26 04:13:00,5.41914,5.42087,5.41914,5.41982,20000000.0
2007-07-26 04:14:00,5.42004,5.42101,5.41901,5.42007,12000000.0
2007-07-26 04:15:00,5.41977,5.42061,5.41949,5.4201,8000000.0
2007-07-26 04:16:00,5.42036,5.42106,5.41917,5.41961,13000000.0
2007-07-26 04:17:00,5.42084,5.42098,5.41951,5.42043,15000000.0
2007-07-26 04:18:00,5.42081,5.42081,5.41919,5.42013,9000000.0
2007-07-26 04:19:00,5.42079,5.42079,5.41975,5.42014,12000000.0
2007-07-26 04:20:00,5.41969,5.4205,5.41938,5.4205,9000000.0
2007-07-26 04:21:00,5.41984,5.4206,5.41937,5.42024,17000000.0
2007-07-26 04:22:00,5.41937,5.42102,5.41883,5.41883,14000000.0
2007-07-26 04:23:00,5.41998,5.42068,5.41971,5.42034,10000000.0
2007-07-26 04:24:00,5.41956,5.42071,5.41956,5.42018,12000000.0
2007-07-26 04:25:00,5.41966,5.42004,5.41966,5.42003,10000000.0
2007-07-26 04:26:00,5.42002,5.42013,5.41991,5.42013,7000000.0
2007-07-26 04:27:00,5.41966,5.41995,5.41966,5.41995,15000000.0
2007-07-26 04:28:00,5.41972,5.41999,5.41972,5.41995,7000000.0
2007-07-26 04:29:00,5.42079,5.42079,5.4201,5.4201,14000000.0
2007-07-26 04:30:00,5.42078,5.42144,5.42004,5.42019,11000000.0
2007-07-26 04:31:00,5.42027,5.42074,5.41977,5.42015,15000000.0
2007-07-26 04:32:00,5.42057,5.42107,5.41984,5.42107,17000000.0
2007-07-26 04:33:00,5.42136,5.422,5.42031,5.422,14000000.0
2007-07-26 04:34:00,5.42169,5.42208,5.42109,5.42139,9000000.0
2007-07-26 04:35:00,5.4218,5.42217,5.42033,5.42092,12000000.0
2007-07-26 04:36:00,5.42069,5.42155,5.42017,5.42042,12000000.0
2007-07-26 04:37:00,5.42091,5.42145,5.42006,5.42078,12000000.0
2007-07-26 04:38:00,5.41998,5.42005,5.41985,5.41985,11000000.0
2007-07-26 04:39:00,5.42141,5.42141,5.41998,5.42049,17000000.0
2007-07-26 04:40:00,5.42003,5.42068,5.41971,5.42068,9000000.0
2007-07-26 04:41:00,5.42131,5.42131,5.41975,5.41975,10000000.0
2007-07-26 04:42:00,5.4209,5.42114,5.42018,5.42057,8000000.0
2007-07-26 04:43:00,5.42073,5.42146,5.42004,5.42103,18000000.0
2007-07-26 04:44:00,5.42061,5.42152,5.42047,5.42107,9000000.0
2007-07-26 04:45:00,5.42187,5.42187,5.42048,5.42115,9000000.0
2007-07-26 04:46:00,5.42098,5.42177,5.42032,5.42119,16000000.0
2007-07-26 04:47:00,5.42075,5.42176,5.42021,5.42123,12000000.0
2007-07-26 04:48:00,5.42138,5.42175,5.42084,5.42112,10000000.0
2007-07-26 04:49:00,5.4215,5.42259,5.42079,5.42251,16000000.0
2007-07-26 04:50:00,5.42196,5.42222,5.42112,5.42122,16000000.0
2007-07-26 04:51:00,5.42157,5.42215,5.42109,5.42142,20000000.0
2007-07-26 04:52:00,5.42096,5.4229,5.42096,5.42233,13000000.0
2007-07-26 04:53:00,5.42278,5.42292,5.42127,5.42236,11000000.0
2007-07-26 04:54:00,5.42251,5.42254,5.42167,5.42216,11000000.0
2007-07-26 04:55:00,5.42218,5.42285,5.42132,5.42213,12000000.0
2007-07-26 04:56:00,5.42154,5.42261,5.42111,5.42261,16000000.0
2007-07-26 04:57:00,5.42199,5.42199,5.42098,5.42121,7000000.0
2007-07-26 04:58:00,5.42169,5.42277,5.42168,5.42266,13000000.0
2007-07-26 04:59:00,5.42242,5.42256,5.42143,5.42223,17000000.0
2007-07-26 05:00:00,5.42279,5.42321,5.42184,5.42278,10000000.0
2007-07-26 05:01:00,5.42267,5.42316,5.42167,5.42185,13000000.0
2007-07-26 05:02:00,5.42229,5.42282,5.42153,5.42271,18000000.0
2007-07-26 05:03:00,5.42312,5.42312,5.42191,5.42203,9000000.0
2007-07-26 05:04:00,5.42224,5.42277,5.42142,5.42181,12000000.0
2007-07-26 05:05:00,5.42197,5.42223,5.42132,5.4221,10000000.0
2007-07-26 05:06:00,5.4214,5.42246,5.42137,5.42205,20000000.0
2007-07-26 05:07:00,5.42299,5.42299,5.42122,5.42168,10000000.0
2007-07-26 05:08:00,5.42192,5.42247,5.42142,5.42151,17000000.0
2007-07-26 05:09:00,5.42247,5.42247,5.42118,5.42166,15000000.0
2007-07-26 05:10:00,5.42233,5.42233,5.42117,5.42189,10000000.0
2007-07-26 05:11:00,5.42251,5.42251,5.42134,5.4215,16000000.0
2007-07-26 05:12:00,5.42182,5.42241,5.42107,5.42241,7000000.0
2007-07-26 05:13:00,5.42169,5.42169,5.42075,5.42075,12000000.0
2007-07-26 05:14:00,5.42142,5.42198,5.4205,5.42134,14000000.0
2007-07-26 05:15:00,5.42109,5.42191,5.42055,5.42109,16000000.0
2007-07-26 05:16:00,5.42002,5.42106,5.41927,5.42019,15000000.0
2007-07-26 05:17:00,5.42125,5.42178,5.42047,5.42178,10000000.0
2007-07-26 05:18:00,5.42059,5.42149,5.42029,5.42065,13000000.0
2007-07-26 05:19:00,5.42046,5.42118,5.41998,5.42048,13000000.0
2007-07-26 05:20:00,5.42051,5.42098,5.41983,5.42,20000000.0
2007-07-26 05:21:00,5.42164,5.42173,5.42057,5.42137,9000000.0
2007-07-26 05:22:00,5.42114,5.4214,5.42056,5.42105,17000000.0
2007-07-26 05:23:00,5.42091,5.42191,5.42066,5.42122,14000000.0
2007-07-26 05:24:00,5.42127,5.42217,5.42034,5.42085,19000000.0
2007-07-26 05:25:00,5.42033,5.42212,5.42033,5.42114,13000000.0
2007-07-26 05:26:00,5.42077,5.42136,5.42045,5.42089,13000000.0
2007-07-26 05:27:00,5.42073,5.42148,5.42044,5.42093,13000000.0
2007-07-26 05:28:00,5.42102,5.42196,5.42055,5.42196,10000000.0
2007-07-26 05:29:00,5.42113,5.42211,5.42068,5.42211,17000000.0
2007-07-26 05:30:00,5.42071,5.42212,5.42071,5.42212,21000000.0
2007-07-26 05:31:00,5.42168,5.4224,5.42108,5.42154,13000000.0
2007-07-26 05:32:00,5.4221,5.42264,5.42081,5.42152,16000000.0
2007-07-26 05:33:00,5.42181,5.42227,5.4202,5.421,13000000.0
2007-07-26 05:34:00,5.42094,5.42114,5.42025,5.42063,13000000.0
2007-07-26 05:35:00,5.42033,5.42083,5.4198,5.42038,14000000.0
2007-07-26 05:36:00,5.4201,5.4213,5.4201,5.42058,18000000.0
2007-07-26 05:37:00,5.42106,5.42185,5.42025,5.42025,12000000.0
2007-07-26 05:38:00,5.42111,5.42158,5.42016,5.4208,13000000.0
2007-07-26 05:39:00,5.42163,5.42198,5.42163,5.42172,21000000.0
2007-07-26 05:40:00,5.42064,5.42138,5.42014,5.42057,14000000.0
2007-07-26 05:41:00,5.42165,5.42191,5.42012,5.42087,13000000.0
2007-07-26 05:42:00,5.42192,5.42221,5.42094,5.42221,8000000.0
2007-07-26 05:43:00,5.42242,5.42242,5.42114,5.42131,13000000.0
2007-07-26 05:44:00,5.42121,5.42215,5.42098,5.42111,13000000.0
2007-07-26 05:45:00,5.4211,5.42183,5.42087,5.42178,24000000.0
2007-07-26 05:46:00,5.42248,5.42248,5.42211,5.42246,14000000.0
2007-07-26 05:47:00,5.42166,5.422,5.42054,5.42137,11000000.0
2007-07-26 05:48:00,5.42196,5.42206,5.4206,5.42122,18000000.0
2007-07-26 05:49:00,5.4221,5.42218,5.42063,5.42159,10000000.0
2007-07-26 05:50:00,5.42134,5.42205,5.42013,5.42013,10000000.0
2007-07-26 05:51:00,5.42143,5.42172,5.42038,5.4216,11000000.0
2007-07-26 05:52:00,5.42138,5.42206,5.42073,5.42122,19000000.0
2007-07-26 05:53:00,5.42166,5.42188,5.42063,5.42109,15000000.0
2007-07-26 05:54:00,5.42212,5.42212,5.4208,5.42101,7000000.0
2007-07-26 05:55:00,5.42265,5.42265,5.42096,5.4216,12000000.0
2007-07-26 05:56:00,5.42159,5.42231,5.4209,5.42169,16000000.0
2007-07-26 05:57:00,5.4225,5.42266,5.42163,5.42199,11000000.0
2007-07-26 05:58:00,5.42179,5.42184,5.42112,5.4213,22000000.0
2007-07-26 05:59:00,5.42308,5.42308,5.42162,5.42207,9000000.0
2007-07-26 06:00:00,5.42306,5.42306,5.42137,5.42224,17000000.0
2007-07-26 06:01:00,5.42296,5.42296,5.42151,5.42255,18000000.0
2007-07-26 06:02:00,5.42297,5.42297,5.4215,5.42293,18000000.0
2007-07-26 06:03:00,5.4227,5.4227,5.4212,5.42212,16000000.0
2007-07-26 06:04:00,5.4219,5.42205,5.42135,5.42182,8000000.0
2007-07-26 06:05:00,5.42121,5.42287,5.42121,5.42287,10000000.0
2007-07-26 06:06:00,5.422,5.423,5.42115,5.42115,27000000.0
2007-07-26 06:07:00,5.42235,5.42235,5.42119,5.42144,17000000.0
2007-07-26 06:08:00,5.422,5.42223,5.42065,5.42099,14000000.0
2007-07-26 06:09:00,5.42186,5.42242,5.42081,5.42242,13000000.0
2007-07-26 06:10:00,5.42028,5.42178,5.42028,5.42147,14000000.0
2007-07-26 06:11:00,5.4215,5.42201,5.42055,5.42055,16000000.0
2007-07-26 06:12:00,5.4217,5.42259,5.42106,5.42259,17000000.0
2007-07-26 06:13:00,5.42138,5.4229,5.42138,5.42247,14000000.0
2007-07-26 06:14:00,5.42129,5.42241,5.42114,5.4214,12000000.0
2007-07-26 06:15:00,5.42222,5.42222,5.42075,5.42106,13000000.0
2007-07-26 06:16:00,5.42079,5.42248,5.42079,5.42229,14000000.0
2007-07-26 06:17:00,5.42089,5.42298,5.42089,5.42256,11000000.0
2007-07-26 06:18:00,5.42271,5.42307,5.42165,5.42165,12000000.0
2007-07-26 06:19:00,5.42144,5.42311,5.42144,5.42187,19000000.0
2007-07-26 06:20:00,5.42253,5.42259,5.42155,5.42259,11000000.0
2007-07-26 06:21:00,5.42254,5.42254,5.4214,5.42164,9000000.0
2007-07-26 06:22:00,5.42205,5.42283,5.42134,5.42161,22000000.0
2007-07-26 06:23:00,5.42178,5.42275,5.42121,5.42234,18000000.0
2007-07-26 06:24:00,5.42093,5.42213,5.42089,5.42165,8000000.0
2007-07-26 06:25:00,5.4214,5.42176,5.42066,5.42066,9000000.0
2007-07-26 06:26:00,5.42193,5.4222,5.42118,5.4215,13000000.0
2007-07-26 06:27:00,5.42165,5.42243,5.42121,5.42217,15000000.0
2007-07-26 06:28:00,5.42269,5.42293,5.42108,5.42192,18000000.0
2007-07-26 06:29:00,5.42066,5.42222,5.42066,5.4212,16000000.0
2007-07-26 06:30:00,5.42142,5.42191,5.42122,5.42166,10000000.0
2007-07-26 06:31:00,5.42152,5.42215,5.42137,5.42153,13000000.0
2007-07-26 06:32:00,5.42095,5.42204,5.42079,5.42193,10000000.0
2007-07-26 06:33:00,5.42201,5.42257,5.4215,5.42257,10000000.0
2007-07-26 06:34:00,5.42234,5.42268,5.42108,5.42173,15000000.0
2007-07-26 06:35:00,5.42059,5.42254,5.42059,5.42138,13000000.0
2007-07-26 06:36:00,5.42066,5.42164,5.42054,5.42123,23000000.0
2007-07-26 06:37:00,5.42127,5.4215,5.42047,5.42076,11000000.0
2007-07-26 06:38:00,5.42034,5.42203,5.42034,5.42136,17000000.0
2007-07-26 06:39:00,5.42132,5.42132,5.4207,5.4208,8000000.0
2007-07-26 06:40:00,5.42185,5.4223,5.421,5.42134,15000000.0
2007-07-26 06:41:00,5.42212,5.42326,5.42108,5.42237,15000000.0
2007-07-26 06:42:00,5.42239,5.42277,5.42096,5.42147,16000000.0
2007-07-26 06:43:00,5.42031,5.42157,5.42005,5.42049,12000000.0
2007-07-26 06:44:00,5.42119,5.42119,5.41934,5.4195,13000000.0
2007-07-26 06:45:00,5.42019,5.42074,5.41938,5.42064,14000000.0
2007-07-26 06:46:00,5.41947,5.42085,5.41947,5.42019,12000000.0
2007-07-26 06:47:00,5.41973,5.42145,5.41973,5.42102,11000000.0
2007-07-26 06:48:00,5.42079,5.42142,5.42008,5.42008,15000000.0
2007-07-26 06:49:00,5.42094,5.42117,5.42039,5.42093,17000000.0
2007-07-26 06:50:00,5.42125,5.42151,5.42022,5.42033,13000000.0
2007-07-26 06:51:00,5.42083,5.42148,5.42046,5.42099,8000000.0
2007-07-26 06:52:00,5.42072,5.42108,5.41973,5.4208,14000000.0
2007-07-26 06:53:00,5.42017,5.42082,5.41925,5.42063,13000000.0
2007-07-26 06:54:00,5.42052,5.42052,5.4195,5.4195,8000000.0
2007-07-26 06:55:00,5.41984,5.42017,5.4192,5.4192,10000000.0
2007-07-26 06:56:00,5.41993,5.42022,5.41947,5.41966,11000000.0
2007-07-26 06:57:00,5.42006,5.42088,5.41905,5.41989,17000000.0
2007-07-26 06:58:00,5.42032,5.42089,5.41972,5.42029,12000000.0
2007-07-26 06:59:00,5.41971,5.42116,5.41933,5.42098,14000000.0
2007-07-26 07:00:00,5.42026,5.42069,5.41956,5.41975,11000000.0
2007-07-26 07:01:00,5.42061,5.42061,5.41932,5.41972,10000000.0
2007-07-26 07:02:00,5.41997,5.42056,5.41968,5.42056,14000000.0
2007-07-26 07:03:00,5.42009,5.42079,5.41965,5.42,7000000.0
2007-07-26 07:04:00,5.42121,5.42145,5.42012,5.42129,16000000.0
2007-07-26 07:05:00,5.42028,5.42187,5.42015,5.42027,15000000.0
2007-07-26 07:06:00,5.41979,5.42107,5.41976,5.41996,16000000.0
2007-07-26 07:07:00,5.42107,5.42139,5.42012,5.42139,12000000.0
2007-07-26 07:08:00,5.42102,5.42153,5.42014,5.42076,8000000.0
2007-07-26 07:09:00,5.42169,5.42169,5.42081,5.42081,8000000.0
2007-07-26 07:10:00,5.42133,5.42133,5.4197,5.42088,16000000.0
2007-07-26 07:11:00,5.42051,5.42051,5.41905,5.41998,17000000.0
2007-07-26 07:12:00,5.42031,5.42106,5.41918,5.4192,20000000.0
2007-07-26 07:13:00,5.41968,5.4208,5.41959,5.4197,18000000.0
2007-07-26 07:14:00,5.42036,5.42072,5.4201,5.42019,11000000.0
2007-07-26 07:15:00,5.42034,5.42079,5.41908,5.41924,18000000.0
2007-07-26 07:16:00,5.42047,5.42064,5.41901,5.42045,18000000.0
2007-07-26 07:17:00,5.41972,5.42071,5.41925,5.42011,12000000.0
2007-07-26 07:18:00,5.42023,5.42085,5.41926,5.42049,18000000.0
2007-07-26 07:19:00,5.42028,5.42052,5.41929,5.42043,14000000.0
2007-07-26 07:20:00,5.42055,5.42083,5.42055,5.42067,18000000.0
2007-07-26 07:21:00,5.42038,5.42042,5.41931,5.41996,13000000.0
2007-07-26 07:22:00,5.41999,5.42028,5.4186,5.41935,14000000.0
2007-07-26 07:23:00,5.41902,5.41978,5.41822,5.41873,15000000.0
2007-07-26 07:24:00,5.419,5.41979,5.4177,5.41876,16000000.0
2007-07-26 07:25:00,5.41825,5.41906,5.41784,5.41856,15000000.0
2007-07-26 07:26:00,5.41864,5.4191,5.41769,5.41779,13000000.0
2007-07-26 07:27:00,5.41915,5.42037,5.41851,5.42037,12000000.0
2007-07-26 07:28:00,5.42133,5.42133,5.41968,5.42042,22000000.0
2007-07-26 07:29:00,5.42051,5.42114,5.41958,5.42036,16000000.0
2007-07-26 07:30:00,5.42082,5.42082,5.4195,5.41998,14000000.0
2007-07-26 07:31:00,5.4199,5.42078,5.41955,5.4201,13000000.0
2007-07-26 07:32:00,5.4207,5.42073,5.41961,5.42013,9000000.0
2007-07-26 07:33:00,5.42002,5.42002,5.41903,5.41912,7000000.0
2007-07-26 07:34:00,5.41985,5.41985,5.41848,5.419,18000000.0
2007-07-26 07:35:00,5.41869,5.41949,5.41809,5.41883,9000000.0
2007-07-26 07:36:00,5.41827,5.41866,5.41667,5.4184,13000000.0
2007-07-26 07:37:00,5.41769,5.41775,5.4162,5.41625,11000000.0
2007-07-26 07:38:00,5.41639,5.41844,5.41639,5.41712,11000000.0
2007-07-26 07:39:00,5.41743,5.41858,5.41743,5.41829,19000000.0
2007-07-26 07:40:00,5.41748,5.41834,5.41609,5.41609,11000000.0
2007-07-26 07:41:00,5.41503,5.41687,5.41503,5.41634,7000000.0
2007-07-26 07:42:00,5.41628,5.41743,5.41581,5.41581,13000000.0
2007-07-26 07:43:00,5.41705,5.41753,5.41573,5.41621,14000000.0
2007-07-26 07:44:00,5.41667,5.41737,5.41603,5.41696,10000000.0
2007-07-26 07:45:00,5.41576,5.41583,5.41062,5.4141,8000000.0
2007-07-26 07:46:00,5.4164,5.41665,5.41489,5.41555,13000000.0
2007-07-26 07:47:00,5.41613,5.41691,5.41545,5.41579,15000000.0
2007-07-26 07:48:00,5.41634,5.41661,5.41505,5.41538,13000000.0
2007-07-26 07:49:00,5.41513,5.41669,5.4151,5.4151,10000000.0
2007-07-26 07:50:00,5.41685,5.41714,5.4155,5.41623,17000000.0
2007-07-26 07:51:00,5.41585,5.41699,5.41585,5.41682,16000000.0
2007-07-26 07:52:00,5.41595,5.41746,5.41529,5.41746,13000000.0
2007-07-26 07:53:00,5.41774,5.4181,5.41661,5.41738,10000000.0
2007-07-26 07:54:00,5.41716,5.41789,5.41566,5.41789,11000000.0
2007-07-26 07:55:00,5.41809,5.41851,5.41687,5.41806,12000000.0
2007-07-26 07:56:00,5.41816,5.41822,5.41635,5.41635,13000000.0
2007-07-26 07:57:00,5.41627,5.41687,5.41459,5.416,8000000.0
2007-07-26 07:58:00,5.41642,5.4173,5.41537,5.41609,14000000.0
2007-07-26 07:59:00,5.4169,5.41736,5.41532,5.41652,15000000.0
2007-07-26 08:00:00,5.41684,5.41763,5.41544,5.41615,10000000.0
2007-07-26 08:01:00,5.41782,5.41782,5.41606,5.41606,13000000.0
2007-07-26 08:02:00,5.41685,5.41778,5.41623,5.41778,14000000.0
2007-07-26 08:03:00,5.41766,5.41768,5.41638,5.41659,12000000.0
2007-07-26 08:04:00,5.41725,5.41887,5.41689,5.41766,16000000.0
2007-07-26 08:05:00,5.4189,5.42057,5.41777,5.41922,14000000.0
2007-07-26 08:06:00,5.42121,5.42146,5.41824,5.42134,19000000.0
2007-07-26 08:07:00,5.42188,5.42251,5.42028,5.42065,19000000.0
2007-07-26 08:08:00,5.42047,5.42185,5.42002,5.42159,11000000.0
2007-07-26 08:09:00,5.42011,5.42101,5.41968,5.41998,10000000.0
2007-07-26 08:10:00,5.42052,5.42098,5.41905,5.42098,16000000.0
2007-07-26 08:11:00,5.42069,5.42115,5.42011,5.42099,9000000.0
2007-07-26 08:12:00,5.42023,5.42159,5.41991,5.42112,10000000.0
2007-07-26 08:13:00,5.41969,5.42084,5.41952,5.42011,11000000.0
2007-07-26 08:14:00,5.42123,5.42123,5.41973,5.4212,12000000.0
2007-07-26 08:15:00,5.4198,5.42092,5.41955,5.42092,15000000.0
2007-07-26 08:16:00,5.42079,5.42175,5.41993,5.42025,14000000.0
2007-07-26 08:17:00,5.42056,5.4208,5.41972,5.42037,10000000.0
2007-07-26 08:18:00,5.42096,5.42096,5.4193,5.4202,9000000.0
2007-07-26 08:19:00,5.42051,5.42106,5.41954,5.41982,11000000.0
2007-07-26 08:20:00,5.42023,5.42054,5.41899,5.41982,11000000.0
2007-07-26 08:21:00,5.41995,5.42048,5.41931,5.41996,20000000.0
2007-07-26 08:22:00,5.42001,5.42149,5.41992,5.42149,8000000.0
2007-07-26 08:23:00,5.42146,5.42213,5.42007,5.42213,12000000.0
2007-07-26 08:24:00,5.4209,5.4218,5.42,5.42109,13000000.0
2007-07-26 08:25:00,5.42214,5.42214,5.42066,5.42148,12000000.0
2007-07-26 08:26:00,5.42163,5.42163,5.42065,5.42138,13000000.0
2007-07-26 08:27:00,5.42158,5.42162,5.42068,5.42135,11000000.0
2007-07-26 08:28:00,5.42141,5.42204,5.42141,5.42204,8000000.0
2007-07-26 08:29:00,5.42206,5.42209,5.42152,5.4219,12000000.0
2007-07-26 08:30:00,5.42149,5.42149,5.41983,5.41983,11000000.0
2007-07-26 08:31:00,5.42104,5.42119,5.41933,5.4205,10000000.0
2007-07-26 08:32:00,5.41987,5.42025,5.41756,5.4191,13000000.0
2007-07-26 08:33:00,5.42065,5.42065,5.41762,5.41881,11000000.0
2007-07-26 08:34:00,5.41977,5.41977,5.41814,5.41967,17000000.0
2007-07-26 08:35:00,5.41837,5.41907,5.41745,5.41862,11000000.0
2007-07-26 08:36:00,5.41732,5.41878,5.41636,5.4181,10000000.0
2007-07-26 08:37:00,5.41879,5.41879,5.41721,5.41721,9000000.0
2007-07-26 08:38:00,5.41812,5.41857,5.41576,5.41798,18000000.0
2007-07-26 08:39:00,5.41813,5.4186,5.41568,5.41665,8000000.0
2007-07-26 08:40:00,5.41789,5.41793,5.41693,5.41793,7000000.0
2007-07-26 08:41:00,5.41795,5.41819,5.41626,5.41797,16000000.0
2007-07-26 08:42:00,5.41793,5.41799,5.41634,5.41722,14000000.0
2007-07-26 08:43:00,5.41652,5.41812,5.41652,5.41793,12000000.0
2007-07-26 08:44:00,5.41638,5.41778,5.41635,5.41778,9000000.0
2007-07-26 08:45:00,5.4176,5.41893,5.41718,5.41893,18000000.0
2007-07-26 08:46:00,5.41824,5.41865,5.41667,5.41836,14000000.0
2007-07-26 08:47:00,5.41834,5.41935,5.41739,5.41901,18000000.0
2007-07-26 08:48:00,5.41903,5.42,5.41846,5.41895,12000000.0
2007-07-26 08:49:00,5.41893,5.42048,5.41891,5.42019,14000000.0
2007-07-26 08:50:00,5.42029,5.42029,5.41878,5.41944,16000000.0
2007-07-26 08:51:00,5.41959,5.42146,5.41908,5.42138,21000000.0
2007-07-26 08:52:00,5.42164,5.42203,5.41988,5.42203,20000000.0
2007-07-26 08:53:00,5.42035,5.42149,5.42035,5.4204,7000000.0
2007-07-26 08:54:00,5.42042,5.42197,5.42006,5.42101,17000000.0
2007-07-26 08:55:00,5.4205,5.42141,5.41975,5.42098,12000000.0
2007-07-26 08:56:00,5.42107,5.4212,5.41978,5.4212,17000000.0
2007-07-26 08:57:00,5.42084,5.42087,5.41953,5.41953,16000000.0
2007-07-26 08:58:00,5.42026,5.42062,5.41976,5.41998,12000000.0
2007-07-26 08:59:00,5.42058,5.42093,5.41933,5.41997,13000000.0
2007-07-26 09:00:00,5.42066,5.4211,5.4194,5.4211,17000000.0
2007-07-26 09:01:00,5.41992,5.42127,5.41973,5.4203,13000000.0
2007-07-26 09:02:00,5.42143,5.42143,5.41913,5.42028,8000000.0
2007-07-26 09:03:00,5.41998,5.42109,5.41939,5.4203,16000000.0
2007-07-26 09:04:00,5.41982,5.42048,5.41946,5.41987,8000000.0
2007-07-26 09:05:00,5.42052,5.42092,5.41955,5.42092,11000000.0
2007-07-26 09:06:00,5.42021,5.42052,5.41945,5.42052,10000000.0
2007-07-26 09:07:00,5.41966,5.42046,5.41922,5.41964,10000000.0
2007-07-26 09:08:00,5.41984,5.42039,5.41848,5.4195,19000000.0
2007-07-26 09:09:00,5.41833,5.42001,5.41818,5.41999,16000000.0
2007-07-26 09:10:00,5.41899,5.41927,5.41849,5.41884,8000000.0
2007-07-26 09:11:00,5.41852,5.41906,5.41787,5.41886,11000000.0
2007-07-26 09:12:00,5.41825,5.42005,5.41797,5.41919,16000000.0
2007-07-26 09:13:00,5.42072,5.42081,5.41925,5.42081,15000000.0
2007-07-26 09:14:00,5.42074,5.42079,5.41898,5.42048,17000000.0
2007-07-26 09:15:00,5.4204,5.4204,5.41872,5.419,12000000.0
2007-07-26 09:16:00,5.41824,5.42027,5.41824,5.41947,14000000.0
2007-07-26 09:17:00,5.41863,5.42003,5.41863,5.42003,14000000.0
2007-07-26 09:18:00,5.41949,5.42015,5.41783,5.41971,18000000.0
2007-07-26 09:19:00,5.41758,5.4195,5.41702,5.41903,14000000.0
2007-07-26 09:20:00,5.4173,5.4204,5.4173,5.41912,18000000.0
2007-07-26 09:21:00,5.41754,5.42074,5.41754,5.41986,17000000.0
2007-07-26 09:22:00,5.42004,5.42054,5.41884,5.42048,13000000.0
2007-07-26 09:23:00,5.42045,5.42045,5.41909,5.41923,12000000.0
2007-07-26 09:24:00,5.42048,5.42073,5.41902,5.41959,14000000.0
2007-07-26 09:25:00,5.42037,5.4204,5.41886,5.41997,9000000.0
2007-07-26 09:26:00,5.41975,5.42011,5.41828,5.41969,13000000.0
2007-07-26 09:27:00,5.41974,5.41974,5.41857,5.4191,13000000.0
2007-07-26 09:28:00,5.41946,5.42036,5.41851,5.42008,19000000.0
2007-07-26 09:29:00,5.41971,5.42022,5.41873,5.41986,14000000.0
2007-07-26 09:30:00,5.41814,5.41935,5.41766,5.41766,15000000.0
2007-07-26 09:31:00,5.41909,5.41934,5.41772,5.41907,11000000.0
2007-07-26 09:32:00,5.41964,5.41964,5.41723,5.41872,16000000.0
2007-07-26 09:33:00,5.41757,5.41845,5.41695,5.41826,9000000.0
2007-07-26 09:34:00,5.41875,5.41941,5.41739,5.41941,18000000.0
2007-07-26 09:35:00,5.41888,5.41933,5.41739,5.41926,14000000.0
2007-07-26 09:36:00,5.41952,5.41952,5.4172,5.41884,16000000.0
2007-07-26 09:37:00,5.4192,5.41936,5.41744,5.41744,20000000.0
2007-07-26 09:38:00,5.4186,5.41945,5.41731,5.41811,19000000.0
2007-07-26 09:39:00,5.41857,5.41857,5.41697,5.41856,16000000.0
2007-07-26 09:40:00,5.41798,5.41858,5.41766,5.41787,12000000.0
2007-07-26 09:41:00,5.41861,5.42017,5.41788,5.4196,18000000.0
2007-07-26 09:42:00,5.42048,5.42048,5.41795,5.41912,16000000.0
2007-07-26 09:43:00,5.41872,5.41971,5.41836,5.4191,15000000.0
2007-07-26 09:44:00,5.42021,5.42023,5.41833,5.41927,13000000.0
2007-07-26 09:45:00,5.41945,5.41965,5.41802,5.41862,13000000.0
2007-07-26 09:46:00,5.41982,5.41982,5.41848,5.41848,17000000.0
2007-07-26 09:47:00,5.41859,5.41991,5.41859,5.41974,13000000.0
2007-07-26 09:48:00,5.41916,5.42016,5.41843,5.41947,16000000.0
2007-07-26 09:49:00,5.41967,5.41974,5.41682,5.4192,17000000.0
2007-07-26 09:50:00,5.41874,5.41894,5.41763,5.41894,12000000.0
2007-07-26 09:51:00,5.41966,5.41993,5.41784,5.419,16000000.0
2007-07-26 09:52:00,5.41812,5.42009,5.41812,5.42009,16000000.0
2007-07-26 09:53:00,5.41966,5.41988,5.41801,5.41906,15000000.0
2007-07-26 09:54:00,5.42022,5.42022,5.41835,5.41999,15000000.0
2007-07-26 09:55:00,5.41976,5.41976,5.41864,5.41951,15000000.0
2007-07-26 09:56:00,5.41854,5.42008,5.41828,5.42008,17000000.0
2007-07-26 09:57:00,5.41969,5.41969,5.41802,5.4187,12000000.0
2007-07-26 09:58:00,5.41901,5.41935,5.41799,5.41907,14000000.0
2007-07-26 09:59:00,5.41934,5.4196,5.41786,5.41826,10000000.0
2007-07-26 10:00:00,5.41774,5.41974,5.4174,5.41933,11000000.0
2007-07-26 10:01:00,5.41823,5.41951,5.41696,5.41951,24000000.0
2007-07-26 10:02:00,5.41913,5.41913,5.41648,5.41776,14000000.0
2007-07-26 10:03:00,5.41633,5.41879,5.41633,5.41879,16000000.0
2007-07-26 10:04:00,5.41513,5.41722,5.41473,5.41545,10000000.0
2007-07-26 10:05:00,5.41536,5.41741,5.41536,5.41663,10000000.0
2007-07-26 10:06:00,5.41641,5.41714,5.41552,5.41703,9000000.0
2007-07-26 10:07:00,5.41585,5.4173,5.41518,5.41518,11000000.0
2007-07-26 10:08:00,5.41713,5.41713,5.41536,5.41616,9000000.0
2007-07-26 10:09:00,5.41576,5.41651,5.41502,5.4165,11000000.0
2007-07-26 10:10:00,5.41545,5.41746,5.41506,5.41513,15000000.0
2007-07-26 10:11:00,5.41577,5.41764,5.41546,5.41655,16000000.0
2007-07-26 10:12:00,5.41628,5.41721,5.41514,5.41717,19000000.0
2007-07-26 10:13:00,5.41575,5.41785,5.41571,5.41785,9000000.0
2007-07-26 10:14:00,5.41792,5.41824,5.41652,5.41652,11000000.0
2007-07-26 10:15:00,5.4176,5.41804,5.41657,5.41657,8000000.0
2007-07-26 10:16:00,5.41728,5.41887,5.41696,5.41785,17000000.0
2007-07-26 10:17:00,5.41822,5.41877,5.41699,5.41729,16000000.0
2007-07-26 10:18:00,5.41733,5.41857,5.41701,5.41841,16000000.0
2007-07-26 10:19:00,5.41849,5.41878,5.41669,5.41841,17000000.0
2007-07-26 10:20:00,5.41812,5.41866,5.41726,5.41859,16000000.0
2007-07-26 10:21:00,5.41844,5.41844,5.41706,5.41706,7000000.0
2007-07-26 10:22:00,5.41847,5.41847,5.41711,5.41749,10000000.0
2007-07-26 10:23:00,5.41687,5.41843,5.41687,5.4172,14000000.0
2007-07-26 10:24:00,5.4167,5.41824,5.4167,5.41824,13000000.0
2007-07-26 10:25:00,5.4185,5.4185,5.41661,5.41758,12000000.0
2007-07-26 10:26:00,5.41812,5.41812,5.4165,5.4172,11000000.0
2007-07-26 10:27:00,5.41672,5.41813,5.41651,5.41813,13000000.0
2007-07-26 10:28:00,5.41774,5.41774,5.41615,5.41724,13000000.0
2007-07-26 10:29:00,5.41604,5.41686,5.41559,5.41559,11000000.0
2007-07-26 10:30:00,5.41746,5.41746,5.41645,5.41707,9000000.0
2007-07-26 10:31:00,5.41757,5.41772,5.41601,5.41772,16000000.0
2007-07-26 10:32:00,5.41713,5.41781,5.41613,5.41711,9000000.0
2007-07-26 10:33:00,5.41686,5.41701,5.41552,5.41681,12000000.0
2007-07-26 10:34:00,5.41443,5.41709,5.4139,5.41709,11000000.0
2007-07-26 10:35:00,5.41529,5.41565,5.41346,5.41364,17000000.0
2007-07-26 10:36:00,5.4148,5.41539,5.41357,5.41539,10000000.0
2007-07-26 10:37:00,5.41403,5.41546,5.41403,5.41471,15000000.0
2007-07-26 10:38:00,5.41554,5.41564,5.41405,5.41564,17000000.0
2007-07-26 10:39:00,5.41583,5.41603,5.41405,5.41494,13000000.0
2007-07-26 10:40:00,5.41565,5.41601,5.41519,5.41601,10000000.0
2007-07-26 10:41:00,5.41511,5.41618,5.41452,5.41618,15000000.0
2007-07-26 10:42:00,5.41514,5.41607,5.41461,5.41607,12000000.0
2007-07-26 10:43:00,5.41518,5.41709,5.41488,5.41709,13000000.0
2007-07-26 10:44:00,5.4169,5.41815,5.41617,5.4177,12000000.0
2007-07-26 10:45:00,5.41686,5.41851,5.41661,5.41689,13000000.0
2007-07-26 10:46:00,5.41825,5.41825,5.41669,5.41737,13000000.0
2007-07-26 10:47:00,5.4177,5.41781,5.41632,5.41712,7000000.0
2007-07-26 10:48:00,5.41719,5.41762,5.41639,5.4164,12000000.0
2007-07-26 10:49:00,5.4172,5.41756,5.41598,5.41598,10000000.0
2007-07-26 10:50:00,5.41712,5.41887,5.41697,5.41796,14000000.0
2007-07-26 10:51:00,5.41768,5.41894,5.41762,5.41772,11000000.0
2007-07-26 10:52:00,5.41874,5.41874,5.41656,5.41826,20000000.0
2007-07-26 10:53:00,5.41784,5.41924,5.41728,5.41857,9000000.0
2007-07-26 10:54:00,5.41868,5.42026,5.41827,5.41958,18000000.0
2007-07-26 10:55:00,5.4187,5.42009,5.4187,5.42009,10000000.0
2007-07-26 10:56:00,5.4194,5.42046,5.41862,5.42046,11000000.0
2007-07-26 10:57:00,5.41831,5.41975,5.41792,5.41975,8000000.0
2007-07-26 10:58:00,5.41888,5.41989,5.41849,5.41989,10000000.0
2007-07-26 10:59:00,5.41881,5.41943,5.41821,5.4193,10000000.0
2007-07-26 11:00:00,5.41937,5.41968,5.41777,5.41968,15000000.0
2007-07-26 11:01:00,5.41794,5.41931,5.41744,5.41744,12000000.0
2007-07-26 11:02:00,5.41908,5.41908,5.41783,5.41853,8000000.0
2007-07-26 11:03:00,5.41957,5.41957,5.41776,5.41783,11000000.0
2007-07-26 11:04:00,5.418,5.41945,5.41785,5.41819,15000000.0
2007-07-26 11:05:00,5.41885,5.41904,5.4178,5.41874,17000000.0
2007-07-26 11:06:00,5.41862,5.419,5.41715,5.41784,12000000.0
2007-07-26 11:07:00,5.41842,5.41929,5.41816,5.41843,11000000.0
2007-07-26 11:08:00,5.41717,5.41852,5.41669,5.41852,22000000.0
2007-07-26 11:09:00,5.41731,5.41794,5.41682,5.41682,9000000.0
2007-07-26 11:10:00,5.41836,5.41836,5.41704,5.41712,16000000.0
2007-07-26 11:11:00,5.41727,5.41835,5.41705,5.41752,7000000.0
2007-07-26 11:12:00,5.41811,5.41899,5.41696,5.4186,15000000.0
2007-07-26 11:13:00,5.41912,5.41915,5.41697,5.41723,11000000.0
2007-07-26 11:14:00,5.41756,5.41832,5.41627,5.41687,18000000.0
2007-07-26 11:15:00,5.41558,5.41796,5.41547,5.41551,11000000.0
2007-07-26 11:16:00,5.41639,5.41774,5.41612,5.41738,13000000.0
2007-07-26 11:17:00,5.41644,5.4179,5.41644,5.4179,13000000.0
2007-07-26 11:18:00,5.4168,5.41794,5.41631,5.41757,9000000.0
2007-07-26 11:19:00,5.41663,5.418,5.41602,5.41728,17000000.0
2007-07-26 11:20:00,5.4162,5.41783,5.41595,5.41646,14000000.0
2007-07-26 11:21:00,5.41748,5.41799,5.41646,5.41738,14000000.0
2007-07-26 11:22:00,5.41696,5.41781,5.41591,5.41591,22000000.0
2007-07-26 11:23:00,5.41647,5.41697,5.41548,5.41697,8000000.0
2007-07-26 11:24:00,5.41662,5.41738,5.4155,5.41715,18000000.0
2007-07-26 11:25:00,5.41651,5.41693,5.41597,5.4164,9000000.0
2007-07-26 11:26:00,5.41697,5.4171,5.41534,5.41616,15000000.0
2007-07-26 11:27:00,5.41508,5.41659,5.41508,5.41575,10000000.0
2007-07-26 11:28:00,5.41626,5.41645,5.41467,5.41645,13000000.0
2007-07-26 11:29:00,5.41534,5.41646,5.41434,5.41454,17000000.0
2007-07-26 11:30:00,5.41541,5.41577,5.41434,5.41553,13000000.0
2007-07-26 11:31:00,5.41473,5.41592,5.4142,5.41592,12000000.0
2007-07-26 11:32:00,5.41573,5.41573,5.41296,5.41296,20000000.0
2007-07-26 11:33:00,5.41497,5.4155,5.41321,5.41438,16000000.0
2007-07-26 11:34:00,5.41464,5.41526,5.41395,5.41526,13000000.0
2007-07-26 11:35:00,5.41356,5.41511,5.41297,5.41351,14000000.0
2007-07-26 11:36:00,5.41524,5.41545,5.41405,5.41528,11000000.0
2007-07-26 11:37:00,5.41417,5.4155,5.41389,5.4152,16000000.0
2007-07-26 11:38:00,5.41482,5.41619,5.41482,5.41618,8000000.0
2007-07-26 11:39:00,5.4172,5.4172,5.41488,5.41554,11000000.0
2007-07-26 11:40:00,5.41698,5.41764,5.41571,5.41705,12000000.0
2007-07-26 11:41:00,5.41601,5.41693,5.41601,5.41688,10000000.0
2007-07-26 11:42:00,5.41743,5.41743,5.41594,5.41652,10000000.0
2007-07-26 11:43:00,5.41697,5.41732,5.41558,5.41732,17000000.0
2007-07-26 11:44:00,5.41661,5.41692,5.41521,5.4167,15000000.0
2007-07-26 11:45:00,5.41524,5.41706,5.41524,5.41699,16000000.0
2007-07-26 11:46:00,5.41512,5.4163,5.41512,5.41579,7000000.0
2007-07-26 11:47:00,5.41595,5.41689,5.4159,5.41665,16000000.0
2007-07-26 11:48:00,5.41614,5.41692,5.41567,5.41605,13000000.0
2007-07-26 11:49:00,5.41693,5.41718,5.41598,5.41718,10000000.0
2007-07-26 11:50:00,5.4167,5.41678,5.41502,5.41556,12000000.0
2007-07-26 11:51:00,5.41676,5.41677,5.41552,5.41619,14000000.0
2007-07-26 11:52:00,5.4158,5.41642,5.41533,5.41533,18000000.0
2007-07-26 11:53:00,5.41559,5.41668,5.41493,5.41658,16000000.0
2007-07-26 11:54:00,5.41609,5.41655,5.41554,5.41645,8000000.0
2007-07-26 11:55:00,5.41597,5.41646,5.41492,5.41628,8000000.0
2007-07-26 11:56:00,5.41608,5.41652,5.41537,5.41604,8000000.0
2007-07-26 11:57:00,5.41578,5.41641,5.4149,5.41605,11000000.0
2007-07-26 11:58:00,5.41647,5.41698,5.41532,5.416,14000000.0
2007-07-26 11:59:00,5.41462,5.41649,5.41462,5.41562,11000000.0
2007-07-26 12:00:00,5.41467,5.41667,5.41467,5.41626,15000000.0
2007-07-26 12:01:00,5.41616,5.41616,5.41471,5.41507,13000000.0
2007-07-26 12:02:00,5.41591,5.41642,5.41507,5.41544,15000000.0
2007-07-26 12:03:00,5.41637,5.4168,5.41545,5.41545,11000000.0
2007-07-26 12:04:00,5.41605,5.41605,5.41419,5.41562,9000000.0
2007-07-26 12:05:00,5.41605,5.41605,5.41393,5.41559,9000000.0
2007-07-26 12:06:00,5.41579,5.41579,5.41408,5.41543,15000000.0
2007-07-26 12:07:00,5.41438,5.41474,5.41306,5.41343,11000000.0
2007-07-26 12:08:00,5.4146,5.41477,5.41348,5.41477,8000000.0
2007-07-26 12:09:00,5.41508,5.41527,5.41402,5.41478,18000000.0
2007-07-26 12:10:00,5.41475,5.41494,5.41366,5.41494,14000000.0
2007-07-26 12:11:00,5.41325,5.41478,5.41325,5.4139,9000000.0
2007-07-26 12:12:00,5.41452,5.41464,5.41307,5.41403,18000000.0
2007-07-26 12:13:00,5.4154,5.41563,5.41425,5.4144,12000000.0
2007-07-26 12:14:00,5.41489,5.41662,5.41447,5.41662,10000000.0
2007-07-26 12:15:00,5.41659,5.41659,5.41523,5.41629,8000000.0
2007-07-26 12:16:00,5.41535,5.41579,5.41394,5.41558,14000000.0
2007-07-26 12:17:00,5.41566,5.41603,5.41485,5.41555,13000000.0
2007-07-26 12:18:00,5.41617,5.4162,5.41545,5.4162,10000000.0
2007-07-26 12:19:00,5.41624,5.41624,5.41477,5.41593,11000000.0
2007-07-26 12:20:00,5.41421,5.41585,5.41421,5.4152,8000000.0
2007-07-26 12:21:00,5.41488,5.41584,5.41429,5.41453,20000000.0
2007-07-26 12:22:00,5.41477,5.41627,5.41477,5.41495,14000000.0
2007-07-26 12:23:00,5.41572,5.41608,5.41537,5.41607,11000000.0
2007-07-26 12:24:00,5.41553,5.41641,5.41514,5.41532,17000000.0
2007-07-26 12:25:00,5.41647,5.41647,5.41498,5.41599,12000000.0
2007-07-26 12:26:00,5.41598,5.41663,5.41521,5.41663,7000000.0
2007-07-26 12:27:00,5.41626,5.41626,5.41445,5.41473,7000000.0
2007-07-26 12:28:00,5.41565,5.41629,5.41536,5.41553,19000000.0
2007-07-26 12:29:00,5.41493,5.41595,5.41489,5.41595,12000000.0
2007-07-26 12:30:00,5.41617,5.41657,5.4154,5.41651,10000000.0
2007-07-26 12:31:00,5.41597,5.41679,5.41523,5.41523,12000000.0
2007-07-26 12:32:00,5.4162,5.41703,5.4154,5.4154,12000000.0
2007-07-26 12:33:00,5.4167,5.41716,5.41534,5.41678,15000000.0
2007-07-26 12:34:00,5.41701,5.41719,5.41593,5.41686,12000000.0
2007-07-26 12:35:00,5.4172,5.41822,5.41681,5.41695,12000000.0
2007-07-26 12:36:00,5.4177,5.41847,5.41643,5.41788,15000000.0
2007-07-26 12:37:00,5.41826,5.41864,5.4176,5.41864,8000000.0
2007-07-26 12:38:00,5.41809,5.41896,5.4169,5.41856,15000000.0
2007-07-26 12:39:00,5.41798,5.41946,5.41798,5.4193,14000000.0
2007-07-26 12:40:00,5.41916,5.4202,5.41815,5.41933,18000000.0
2007-07-26 12:41:00,5.4177,5.41921,5.4177,5.41879,11000000.0
2007-07-26 12:42:00,5.41937,5.41959,5.41754,5.41957,17000000.0
2007-07-26 12:43:00,5.41931,5.41997,5.41821,5.41997,11000000.0
2007-07-26 12:44:00,5.41975,5.41975,5.41796,5.41858,13000000.0
2007-07-26 12:45:00,5.41774,5.41935,5.41774,5.41884,10000000.0
2007-07-26 12:46:00,5.41992,5.41992,5.41837,5.41983,20000000.0
2007-07-26 12:47:00,5.41957,5.42002,5.41897,5.41956,10000000.0
2007-07-26 12:48:00,5.41962,5.41999,5.41906,5.41999,10000000.0
2007-07-26 12:49:00,5.41919,5.41946,5.4178,5.41864,15000000.0
2007-07-26 12:50:00,5.41941,5.41977,5.41829,5.4189,14000000.0
2007-07-26 12:51:00,5.4185,5.41947,5.41808,5.41929,14000000.0
2007-07-26 12:52:00,5.41917,5.41926,5.41767,5.41846,9000000.0
2007-07-26 12:53:00,5.4191,5.4191,5.4181,5.4186,9000000.0
2007-07-26 12:54:00,5.41761,5.41875,5.41502,5.41724,20000000.0
2007-07-26 12:55:00,5.41762,5.41795,5.41628,5.41725,12000000.0
2007-07-26 12:56:00,5.41738,5.41854,5.41655,5.41655,7000000.0
2007-07-26 12:57:00,5.41846,5.41908,5.4178,5.41908,13000000.0
2007-07-26 12:58:00,5.41932,5.41932,5.4178,5.41877,16000000.0
2007-07-26 12:59:00,5.41816,5.4192,5.4175,5.41751,14000000.0
2007-07-26 13:00:00,5.41874,5.41888,5.41712,5.41854,12000000.0
2007-07-26 13:01:00,5.41846,5.41846,5.41631,5.41821,17000000.0
2007-07-26 13:02:00,5.41752,5.41801,5.41667,5.4175,10000000.0
2007-07-26 13:03:00,5.41808,5.41813,5.4165,5.41813,22000000.0
2007-07-26 13:04:00,5.41847,5.4185,5.41653,5.41769,20000000.0
2007-07-26 13:05:00,5.41865,5.41876,5.41733,5.41849,14000000.0
2007-07-26 13:06:00,5.41754,5.4188,5.41671,5.4188,17000000.0
2007-07-26 13:07:00,5.41708,5.41819,5.41697,5.41697,22000000.0
2007-07-26 13:08:00,5.41773,5.41875,5.41641,5.41753,12000000.0
2007-07-26 13:09:00,5.41826,5.41832,5.41609,5.41684,12000000.0
2007-07-26 13:10:00,5.41722,5.41891,5.41722,5.41858,20000000.0
2007-07-26 13:11:00,5.41849,5.41862,5.41737,5.41737,12000000.0
2007-07-26 13:12:00,5.41951,5.4198,5.41848,5.41884,16000000.0
2007-07-26 13:13:00,5.41918,5.41993,5.41808,5.41986,14000000.0
2007-07-26 13:14:00,5.42053,5.42084,5.41889,5.42084,17000000.0
2007-07-26 13:15:00,5.42093,5.42123,5.41968,5.42019,7000000.0
2007-07-26 13:16:00,5.42145,5.42167,5.42016,5.42058,9000000.0
2007-07-26 13:17:00,5.42205,5.42205,5.42003,5.42162,15000000.0
2007-07-26 13:18:00,5.42243,5.42314,5.42114,5.42284,17000000.0
2007-07-26 13:19:00,5.4216,5.42337,5.42155,5.4218,15000000.0
2007-07-26 13:20:00,5.42332,5.42365,5.42157,5.42224,12000000.0
2007-07-26 13:21:00,5.42369,5.42465,5.42215,5.42465,24000000.0
2007-07-26 13:22:00,5.42268,5.42494,5.42233,5.42444,12000000.0
2007-07-26 13:23:00,5.42429,5.42506,5.42354,5.42466,12000000.0
2007-07-26 13:24:00,5.42447,5.42447,5.42293,5.42293,18000000.0
2007-07-26 13:25:00,5.42465,5.4249,5.42307,5.42307,12000000.0
2007-07-26 13:26:00,5.42397,5.42421,5.4228,5.42409,12000000.0
2007-07-26 13:27:00,5.42279,5.42417,5.42279,5.42417,9000000.0
2007-07-26 13:28:00,5.42335,5.42443,5.42258,5.42401,15000000.0
2007-07-26 13:29:00,5.42287,5.42609,5.42285,5.42609,14000000.0
2007-07-26 13:30:00,5.42516,5.42837,5.42416,5.42837,11000000.0
2007-07-26 13:31:00,5.428,5.428,5.42629,5.42792,11000000.0
2007-07-26 13:32:00,5.42765,5.42772,5.42601,5.42767,8000000.0
2007-07-26 13:33:00,5.42707,5.42766,5.42598,5.42691,14000000.0
2007-07-26 13:34:00,5.42644,5.42759,5.42528,5.42759,11000000.0
2007-07-26 13:35:00,5.42768,5.42802,5.42638,5.42772,16000000.0
2007-07-26 13:36:00,5.4263,5.42802,5.4263,5.42802,8000000.0
2007-07-26 13:37:00,5.42635,5.42739,5.42458,5.42674,17000000.0
2007-07-26 13:38:00,5.42632,5.427,5.42594,5.42623,14000000.0
2007-07-26 13:39:00,5.42664,5.42678,5.42435,5.4257,10000000.0
2007-07-26 13:40:00,5.42404,5.42574,5.42394,5.42574,8000000.0
2007-07-26 13:41:00,5.42526,5.42548,5.42451,5.42517,11000000.0
2007-07-26 13:42:00,5.42437,5.42522,5.42306,5.42497,14000000.0
2007-07-26 13:43:00,5.42478,5.42612,5.42399,5.42524,11000000.0
2007-07-26 13:44:00,5.42561,5.42575,5.42445,5.42575,11000000.0
2007-07-26 13:45:00,5.42555,5.42577,5.42434,5.42442,14000000.0
2007-07-26 13:46:00,5.42583,5.42586,5.42377,5.42427,11000000.0
2007-07-26 13:47:00,5.42485,5.42571,5.42375,5.42547,13000000.0
2007-07-26 13:48:00,5.42385,5.42509,5.42345,5.42345,14000000.0
2007-07-26 13:49:00,5.42479,5.42524,5.42347,5.42347,12000000.0
2007-07-26 13:50:00,5.42549,5.42549,5.42326,5.42339,16000000.0
2007-07-26 13:51:00,5.42396,5.42566,5.4232,5.42498,14000000.0
2007-07-26 13:52:00,5.42497,5.42502,5.42364,5.42371,10000000.0
2007-07-26 13:53:00,5.424,5.42405,5.4232,5.42387,10000000.0
2007-07-26 13:54:00,5.42336,5.42423,5.42292,5.42402,8000000.0
2007-07-26 13:55:00,5.42425,5.42492,5.42316,5.42492,13000000.0
2007-07-26 13:56:00,5.42349,5.42351,5.42167,5.42331,17000000.0
2007-07-26 13:57:00,5.42228,5.42506,5.42228,5.42506,13000000.0
2007-07-26 13:58:00,5.42509,5.42578,5.42359,5.42487,7000000.0
2007-07-26 13:59:00,5.42511,5.42511,5.42283,5.42395,9000000.0
2007-07-26 14:00:00,5.4227,5.42384,5.4221,5.4237,7000000.0
2007-07-26 14:01:00,5.42328,5.4234,5.42194,5.42334,11000000.0
2007-07-26 14:02:00,5.42336,5.42342,5.42119,5.42326,19000000.0
2007-07-26 14:03:00,5.42299,5.42352,5.42103,5.42232,13000000.0
2007-07-26 14:04:00,5.42284,5.42284,5.42032,5.42273,22000000.0
2007-07-26 14:05:00,5.42145,5.42284,5.42112,5.42261,17000000.0
2007-07-26 14:06:00,5.42121,5.42229,5.42028,5.42089,11000000.0
2007-07-26 14:07:00,5.42198,5.42209,5.42006,5.42006,9000000.0
2007-07-26 14:08:00,5.42084,5.42084,5.41966,5.42081,11000000.0
2007-07-26 14:09:00,5.42138,5.42138,5.41957,5.41991,12000000.0
2007-07-26 14:10:00,5.42046,5.42105,5.42006,5.42074,13000000.0
2007-07-26 14:11:00,5.42012,5.42146,5.4195,5.4195,14000000.0
2007-07-26 14:12:00,5.42072,5.42078,5.41794,5.41794,11000000.0
2007-07-26 14:13:00,5.41919,5.41941,5.41682,5.41904,11000000.0
2007-07-26 14:14:00,5.41874,5.41874,5.41732,5.41773,7000000.0
2007-07-26 14:15:00,5.41766,5.41794,5.41631,5.41763,14000000.0
2007-07-26 14:16:00,5.41668,5.41799,5.41641,5.41799,13000000.0
2007-07-26 14:17:00,5.41741,5.4183,5.41661,5.41769,22000000.0
2007-07-26 14:18:00,5.41844,5.41844,5.4169,5.4169,15000000.0
2007-07-26 14:19:00,5.41874,5.41874,5.41496,5.4162,12000000.0
2007-07-26 14:20:00,5.41509,5.41708,5.4143,5.41636,7000000.0
2007-07-26 14:21:00,5.41391,5.41733,5.41387,5.41545,13000000.0
2007-07-26 14:22:00,5.41473,5.41485,5.41347,5.41454,8000000.0
2007-07-26 14:23:00,5.41402,5.41439,5.41312,5.41438,11000000.0
2007-07-26 14:24:00,5.41449,5.41481,5.4131,5.41481,13000000.0
2007-07-26 14:25:00,5.4152,5.4152,5.413,5.4151,15000000.0
2007-07-26 14:26:00,5.41438,5.41489,5.41349,5.41486,8000000.0
2007-07-26 14:27:00,5.41577,5.41614,5.41411,5.41411,10000000.0
2007-07-26 14:28:00,5.4158,5.41595,5.41473,5.41473,11000000.0
2007-07-26 14:29:00,5.41467,5.41562,5.41415,5.41415,21000000.0
2007-07-26 14:30:00,5.41565,5.41639,5.41505,5.41639,11000000.0
2007-07-26 14:31:00,5.41682,5.4171,5.41582,5.41676,17000000.0
2007-07-26 14:32:00,5.4155,5.41653,5.41524,5.41653,15000000.0
2007-07-26 14:33:00,5.41634,5.4164,5.41421,5.41421,8000000.0
2007-07-26 14:34:00,5.41486,5.4163,5.41449,5.4163,9000000.0
2007-07-26 14:35:00,5.41629,5.41674,5.41544,5.41668,11000000.0
2007-07-26 14:36:00,5.41688,5.41688,5.41543,5.41662,15000000.0
2007-07-26 14:37:00,5.41642,5.41722,5.41596,5.41682,8000000.0
2007-07-26 14:38:00,5.41705,5.41712,5.41521,5.41521,10000000.0
2007-07-26 14:39:00,5.41698,5.41715,5.41498,5.41596,19000000.0
2007-07-26 14:40:00,5.41658,5.41663,5.41521,5.4154,15000000.0
2007-07-26 14:41:00,5.41728,5.41773,5.41574,5.41574,15000000.0
2007-07-26 14:42:00,5.41687,5.41815,5.41506,5.41815,17000000.0
2007-07-26 14:43:00,5.4183,5.4183,5.41619,5.41727,15000000.0
2007-07-26 14:44:00,5.41621,5.41698,5.41526,5.41619,15000000.0
2007-07-26 14:45:00,5.41683,5.41683,5.41523,5.41623,9000000.0
2007-07-26 14:46:00,5.41688,5.41688,5.41518,5.41552,11000000.0
2007-07-26 14:47:00,5.41646,5.41774,5.41592,5.41699,12000000.0
2007-07-26 14:48:00,5.41629,5.41763,5.41611,5.4172,12000000.0
2007-07-26 14:49:00,5.41664,5.41856,5.416,5.41612,12000000.0
2007-07-26 14:50:00,5.41753,5.41753,5.4147,5.4166,15000000.0
2007-07-26 14:51:00,5.41768,5.41799,5.41678,5.41788,10000000.0
2007-07-26 14:52:00,5.4179,5.41829,5.41682,5.41744,13000000.0
2007-07-26 14:53:00,5.41699,5.41794,5.41593,5.41674,13000000.0
2007-07-26 14:54:00,5.41724,5.41751,5.41648,5.41685,9000000.0
2007-07-26 14:55:00,5.41778,5.41778,5.41623,5.41754,16000000.0
2007-07-26 14:56:00,5.41757,5.41813,5.41621,5.41813,15000000.0
2007-07-26 14:57:00,5.41761,5.41804,5.41615,5.41804,15000000.0
2007-07-26 14:58:00,5.41773,5.41826,5.41624,5.41826,11000000.0
2007-07-26 14:59:00,5.41812,5.41813,5.41593,5.4181,14000000.0
2007-07-26 15:00:00,5.41635,5.41792,5.41635,5.41645,18000000.0
2007-07-26 15:01:00,5.41722,5.41799,5.41602,5.41725,12000000.0
2007-07-26 15:02:00,5.41676,5.41758,5.41655,5.41758,7000000.0
2007-07-26 15:03:00,5.41739,5.41776,5.41641,5.41776,18000000.0
2007-07-26 15:04:00,5.4168,5.41817,5.41651,5.41695,21000000.0
2007-07-26 15:05:00,5.4167,5.41713,5.41586,5.41678,13000000.0
2007-07-26 15:06:00,5.41701,5.4178,5.41549,5.4178,14000000.0
2007-07-26 15:07:00,5.41754,5.41754,5.41491,5.41621,22000000.0
2007-07-26 15:08:00,5.41676,5.41707,5.41423,5.41537,10000000.0
2007-07-26 15:09:00,5.41597,5.41692,5.41347,5.41347,9000000.0
2007-07-26 15:10:00,5.41555,5.41689,5.41363,5.41562,14000000.0
2007-07-26 15:11:00,5.41578,5.41762,5.41419,5.41587,12000000.0
2007-07-26 15:12:00,5.41674,5.41748,5.41535,5.41653,13000000.0
2007-07-26 15:13:00,5.41709,5.41765,5.4156,5.4156,12000000.0
2007-07-26 15:14:00,5.41571,5.41957,5.41562,5.41957,10000000.0
2007-07-26 15:15:00,5.41862,5.41941,5.41805,5.41941,16000000.0
2007-07-26 15:16:00,5.41809,5.41905,5.41729,5.41729,15000000.0
2007-07-26 15:17:00,5.41755,5.41827,5.415,5.415,14000000.0
2007-07-26 15:18:00,5.41639,5.41693,5.4156,5.41638,12000000.0
2007-07-26 15:19:00,5.41683,5.41697,5.41414,5.41664,11000000.0
2007-07-26 15:20:00,5.41593,5.41651,5.41456,5.41651,14000000.0
2007-07-26 15:21:00,5.41594,5.41702,5.41575,5.41621,14000000.0
2007-07-26 15:22:00,5.41589,5.41637,5.41494,5.41575,10000000.0
2007-07-26 15:23:00,5.41566,5.41652,5.41493,5.41496,11000000.0
2007-07-26 15:24:00,5.41671,5.41671,5.41515,5.41645,10000000.0
2007-07-26 15:25:00,5.41534,5.4165,5.4149,5.4158,16000000.0
2007-07-26 15:26:00,5.41494,5.41696,5.41458,5.41458,15000000.0
2007-07-26 15:27:00,5.41567,5.41698,5.41513,5.41569,10000000.0
2007-07-26 15:28:00,5.4154,5.41869,5.4154,5.41869,11000000.0
2007-07-26 15:29:00,5.41836,5.41897,5.41652,5.41886,19000000.0
2007-07-26 15:30:00,5.41884,5.41884,5.41681,5.41738,10000000.0
2007-07-26 15:31:00,5.41832,5.41883,5.41648,5.41779,14000000.0
2007-07-26 15:32:00,5.41923,5.41923,5.41688,5.41732,12000000.0
2007-07-26 15:33:00,5.41792,5.41889,5.41769,5.41849,20000000.0
2007-07-26 15:34:00,5.41869,5.41869,5.41724,5.41724,12000000.0
2007-07-26 15:35:00,5.41748,5.41948,5.41569,5.41948,12000000.0
2007-07-26 15:36:00,5.41927,5.42052,5.4169,5.42052,10000000.0
2007-07-26 15:37:00,5.41853,5.42104,5.41725,5.42104,10000000.0
2007-07-26 15:38:00,5.41665,5.42115,5.41665,5.41729,13000000.0
2007-07-26 15:39:00,5.42207,5.42226,5.41792,5.42004,7000000.0
2007-07-26 15:40:00,5.41845,5.42005,5.41683,5.41899,10000000.0
2007-07-26 15:41:00,5.4199,5.4199,5.41709,5.41776,9000000.0
2007-07-26 15:42:00,5.41638,5.42088,5.41638,5.42051,13000000.0
2007-07-26 15:43:00,5.41742,5.42074,5.41721,5.41976,16000000.0
2007-07-26 15:44:00,5.4196,5.42032,5.41799,5.42025,14000000.0
2007-07-26 15:45:00,5.41877,5.42006,5.41678,5.41852,15000000.0
2007-07-26 15:46:00,5.42013,5.42049,5.41888,5.4204,13000000.0
2007-07-26 15:47:00,5.41997,5.42033,5.41905,5.41957,9000000.0
2007-07-26 15:48:00,5.41881,5.41955,5.41698,5.41698,21000000.0
2007-07-26 15:49:00,5.41837,5.41889,5.41723,5.41889,23000000.0
2007-07-26 15:50:00,5.41845,5.41845,5.41688,5.4179,12000000.0
2007-07-26 15:51:00,5.41724,5.41874,5.41688,5.41748,19000000.0
2007-07-26 15:52:00,5.41864,5.41888,5.41691,5.418,15000000.0
2007-07-26 15:53:00,5.41836,5.41886,5.41653,5.41787,14000000.0
2007-07-26 15:54:00,5.4171,5.41973,5.41588,5.41703,15000000.0
2007-07-26 15:55:00,5.42028,5.42205,5.41659,5.41756,12000000.0
2007-07-26 15:56:00,5.41662,5.42178,5.41573,5.41761,18000000.0
2007-07-26 15:57:00,5.41634,5.41966,5.41552,5.41966,10000000.0
2007-07-26 15:58:00,5.41668,5.41977,5.41562,5.41939,22000000.0
2007-07-26 15:59:00,5.41785,5.4198,5.41563,5.41579,12000000.0
2007-07-26 16:00:00,5.41643,5.41883,5.41251,5.41265,12000000.0
2007-07-26 16:01:00,5.41163,5.41743,5.41163,5.41291,12000000.0
2007-07-26 16:02:00,5.41971,5.41971,5.40997,5.41044,13000000.0
2007-07-26 16:03:00,5.41076,5.41636,5.40944,5.41087,13000000.0
2007-07-26 16:04:00,5.41393,5.41674,5.41283,5.41283,11000000.0
2007-07-26 16:05:00,5.41835,5.41863,5.41465,5.41627,9000000.0
2007-07-26 16:06:00,5.41474,5.41811,5.41334,5.41349,14000000.0
2007-07-26 16:07:00,5.41589,5.41771,5.41345,5.41479,15000000.0
2007-07-26 16:08:00,5.41487,5.41733,5.41396,5.41442,15000000.0
2007-07-26 16:09:00,5.41437,5.41738,5.41359,5.41586,17000000.0
2007-07-26 16:10:00,5.41732,5.41877,5.41414,5.41616,14000000.0
2007-07-26 16:11:00,5.41619,5.41698,5.41516,5.41555,9000000.0
2007-07-26 16:12:00,5.41563,5.41672,5.41408,5.41492,15000000.0
2007-07-26 16:13:00,5.41323,5.41533,5.41323,5.41524,14000000.0
2007-07-26 16:14:00,5.41639,5.41639,5.41351,5.41492,12000000.0
2007-07-26 16:15:00,5.4139,5.41533,5.41324,5.41422,14000000.0
2007-07-26 16:16:00,5.41375,5.41585,5.41375,5.41496,13000000.0
2007-07-26 16:17:00,5.41533,5.41573,5.41404,5.41482,18000000.0
2007-07-26 16:18:00,5.41456,5.41618,5.41416,5.41516,13000000.0
2007-07-26 16:19:00,5.41462,5.41478,5.4135,5.4135,8000000.0
2007-07-26 16:20:00,5.41523,5.4163,5.41334,5.4163,13000000.0
2007-07-26 16:21:00,5.41613,5.41613,5.41318,5.41518,12000000.0
2007-07-26 16:22:00,5.41496,5.41508,5.41322,5.41508,11000000.0
2007-07-26 16:23:00,5.41468,5.41468,5.40934,5.41411,14000000.0
2007-07-26 16:24:00,5.41464,5.41464,5.41167,5.41174,15000000.0
2007-07-26 16:25:00,5.41455,5.41455,5.41247,5.41307,11000000.0
2007-07-26 16:26:00,5.41351,5.41466,5.41306,5.41466,8000000.0
2007-07-26 16:27:00,5.41499,5.41553,5.41356,5.41553,10000000.0
2007-07-26 16:28:00,5.41493,5.41555,5.41344,5.41523,15000000.0
2007-07-26 16:29:00,5.41447,5.41471,5.41386,5.41462,7000000.0
2007-07-26 16:30:00,5.41512,5.41535,5.41392,5.41452,16000000.0
2007-07-26 16:31:00,5.41452,5.41527,5.41328,5.41487,14000000.0
2007-07-26 16:32:00,5.41612,5.41615,5.41433,5.41498,7000000.0
2007-07-26 16:33:00,5.41513,5.41513,5.4138,5.41498,8000000.0
2007-07-26 16:34:00,5.41453,5.4149,5.41361,5.4149,8000000.0
2007-07-26 16:35:00,5.41447,5.41489,5.41378,5.41413,9000000.0
2007-07-26 16:36:00,5.41452,5.41526,5.41338,5.4144,13000000.0
2007-07-26 16:37:00,5.41561,5.41573,5.41412,5.41509,18000000.0
2007-07-26 16:38:00,5.41493,5.41493,5.41312,5.41421,18000000.0
2007-07-26 16:39:00,5.41426,5.41487,5.41323,5.41416,20000000.0
2007-07-26 16:40:00,5.41406,5.41468,5.41339,5.41448,13000000.0
2007-07-26 16:41:00,5.41456,5.41467,5.41311,5.41445,20000000.0
2007-07-26 16:42:00,5.41369,5.41499,5.41333,5.41441,18000000.0
2007-07-26 16:43:00,5.41533,5.41605,5.41389,5.41546,15000000.0
2007-07-26 16:44:00,5.41505,5.41536,5.41312,5.41536,20000000.0
2007-07-26 16:45:00,5.41415,5.41445,5.41324,5.41348,13000000.0
2007-07-26 16:46:00,5.41444,5.4151,5.41387,5.41474,15000000.0
2007-07-26 16:47:00,5.41457,5.41457,5.41364,5.4137,8000000.0
2007-07-26 16:48:00,5.41415,5.41624,5.41352,5.41624,11000000.0
2007-07-26 16:49:00,5.41528,5.41528,5.41143,5.41257,12000000.0
2007-07-26 16:50:00,5.41304,5.41538,5.41188,5.41361,15000000.0
2007-07-26 16:51:00,5.41432,5.4144,5.41245,5.41392,18000000.0
2007-07-26 16:52:00,5.41351,5.41463,5.41241,5.41245,14000000.0
2007-07-26 16:53:00,5.41414,5.41416,5.41256,5.41416,8000000.0
2007-07-26 16:54:00,5.41466,5.41466,5.41305,5.41424,11000000.0
2007-07-26 16:55:00,5.41296,5.41458,5.41296,5.4142,12000000.0
2007-07-26 16:56:00,5.41495,5.41495,5.41319,5.41319,10000000.0
2007-07-26 16:57:00,5.41466,5.41477,5.41335,5.41335,8000000.0
2007-07-26 16:58:00,5.41476,5.41485,5.41378,5.4143,9000000.0
2007-07-26 16:59:00,5.41565,5.4173,5.41402,5.41599,13000000.0
2007-07-26 17:00:00,5.41706,5.41803,5.41621,5.41621,11000000.0
2007-07-26 17:01:00,5.41688,5.41892,5.41543,5.41892,12000000.0
2007-07-26 17:02:00,5.41909,5.41909,5.41424,5.41424,10000000.0
2007-07-26 17:03:00,5.4183,5.4183,5.41426,5.41426,16000000.0
2007-07-26 17:04:00,5.41883,5.4194,5.41529,5.4194,13000000.0
2007-07-26 17:05:00,5.41988,5.41988,5.41468,5.41468,16000000.0
2007-07-26 17:06:00,5.41542,5.41873,5.41472,5.41762,12000000.0
2007-07-26 17:07:00,5.41951,5.41951,5.41482,5.41482,8000000.0
2007-07-26 17:08:00,5.41902,5.41902,5.41488,5.41762,21000000.0
2007-07-26 17:09:00,5.41833,5.41935,5.41507,5.41935,16000000.0
2007-07-26 17:10:00,5.4194,5.4194,5.41404,5.41886,11000000.0
2007-07-26 17:11:00,5.41979,5.41979,5.41335,5.41723,11000000.0
2007-07-26 17:12:00,5.41766,5.4181,5.41517,5.4181,9000000.0
2007-07-26 17:13:00,5.41996,5.41996,5.41496,5.41703,9000000.0
2007-07-26 17:14:00,5.4179,5.41848,5.41388,5.41848,17000000.0
2007-07-26 17:15:00,5.41839,5.41898,5.41584,5.41898,11000000.0
2007-07-26 17:16:00,5.4198,5.42003,5.41471,5.42003,15000000.0
2007-07-26 17:17:00,5.41925,5.41925,5.41521,5.41521,13000000.0
2007-07-26 17:18:00,5.41992,5.41998,5.41459,5.41998,15000000.0
2007-07-26 17:19:00,5.41555,5.42007,5.41555,5.42007,17000000.0
2007-07-26 17:20:00,5.41986,5.41986,5.41673,5.41871,12000000.0
2007-07-26 17:21:00,5.41859,5.41912,5.41787,5.4189,7000000.0
2007-07-26 17:22:00,5.41861,5.41955,5.41761,5.41761,14000000.0
2007-07-26 17:23:00,5.41891,5.41907,5.41741,5.41878,13000000.0
2007-07-26 17:24:00,5.41807,5.41922,5.41737,5.41862,9000000.0
2007-07-26 17:25:00,5.4191,5.41973,5.41807,5.41965,11000000.0
2007-07-26 17:26:00,5.4189,5.41923,5.41763,5.41839,16000000.0
2007-07-26 17:27:00,5.41837,5.41878,5.41732,5.41878,9000000.0
2007-07-26 17:28:00,5.41711,5.41921,5.41666,5.4185,15000000.0
2007-07-26 17:29:00,5.4194,5.4194,5.4174,5.41848,11000000.0
2007-07-26 17:30:00,5.41849,5.41917,5.41772,5.41836,19000000.0
2007-07-26 17:31:00,5.41845,5.41931,5.41794,5.41872,11000000.0
2007-07-26 17:32:00,5.41911,5.41926,5.41703,5.41795,9000000.0
2007-07-26 17:33:00,5.41777,5.419,5.41736,5.41802,10000000.0
2007-07-26 17:34:00,5.41686,5.41895,5.41627,5.41627,14000000.0
2007-07-26 17:35:00,5.41707,5.4181,5.41505,5.41621,13000000.0
2007-07-26 17:36:00,5.41557,5.41838,5.41507,5.41838,11000000.0
2007-07-26 17:37:00,5.41289,5.41807,5.41289,5.41436,15000000.0
2007-07-26 17:38:00,5.41509,5.41872,5.41369,5.41485,17000000.0
2007-07-26 17:39:00,5.41384,5.41868,5.41348,5.41638,8000000.0
2007-07-26 17:40:00,5.41589,5.41892,5.41448,5.41547,12000000.0
2007-07-26 17:41:00,5.41545,5.41837,5.41479,5.41586,21000000.0
2007-07-26 17:42:00,5.41417,5.41877,5.41417,5.41634,13000000.0
2007-07-26 17:43:00,5.41687,5.41893,5.41554,5.41893,11000000.0
2007-07-26 17:44:00,5.4161,5.41786,5.41476,5.41553,19000000.0
2007-07-26 17:45:00,5.4164,5.41749,5.41542,5.41602,10000000.0
2007-07-26 17:46:00,5.41482,5.41669,5.41416,5.41506,13000000.0
2007-07-26 17:47:00,5.41723,5.41745,5.41503,5.41695,9000000.0
2007-07-26 17:48:00,5.41659,5.41869,5.41573,5.41869,14000000.0
2007-07-26 17:49:00,5.41752,5.41877,5.41686,5.41815,14000000.0
2007-07-26 17:50:00,5.41766,5.41803,5.41611,5.41776,17000000.0
2007-07-26 17:51:00,5.41635,5.41745,5.41522,5.41522,13000000.0
2007-07-26 17:52:00,5.41599,5.4178,5.41599,5.41696,24000000.0
2007-07-26 17:53:00,5.41775,5.41775,5.41548,5.41724,16000000.0
2007-07-26 17:54:00,5.41617,5.41683,5.41513,5.4166,16000000.0
2007-07-26 17:55:00,5.41535,5.41535,5.4129,5.41419,13000000.0
2007-07-26 17:56:00,5.41377,5.41377,5.41152,5.41327,15000000.0
2007-07-26 17:57:00,5.41385,5.41385,5.4127,5.4136,10000000.0
2007-07-26 17:58:00,5.41326,5.41392,5.41166,5.41338,15000000.0
2007-07-26 17:59:00,5.41367,5.41465,5.41179,5.41465,13000000.0
2007-07-26 18:00:00,5.41417,5.41479,5.41324,5.41336,7000000.0
2007-07-26 18:01:00,5.41483,5.41605,5.41359,5.41476,18000000.0
2007-07-26 18:02:00,5.41548,5.41659,5.41407,5.41489,17000000.0
2007-07-26 18:03:00,5.41499,5.41616,5.4135,5.41493,16000000.0
2007-07-26 18:04:00,5.41499,5.41664,5.41394,5.41486,14000000.0
2007-07-26 18:05:00,5.41706,5.41706,5.41426,5.41657,13000000.0
2007-07-26 18:06:00,5.4166,5.41715,5.41393,5.41715,18000000.0
2007-07-26 18:07:00,5.41672,5.41682,5.41425,5.41592,12000000.0
2007-07-26 18:08:00,5.41546,5.41659,5.41427,5.41427,18000000.0
2007-07-26 18:09:00,5.41463,5.41665,5.41383,5.41442,12000000.0
2007-07-26 18:10:00,5.41364,5.41414,5.41264,5.41279,13000000.0
2007-07-26 18:11:00,5.4146,5.4146,5.41315,5.41315,10000000.0
2007-07-26 18:12:00,5.4122,5.4141,5.4122,5.41264,11000000.0
2007-07-26 18:13:00,5.41416,5.41473,5.41322,5.41322,14000000.0
2007-07-26 18:14:00,5.41375,5.41511,5.41359,5.41511,10000000.0
2007-07-26 18:15:00,5.41465,5.41494,5.41349,5.41349,10000000.0
2007-07-26 18:16:00,5.41426,5.41482,5.41372,5.41409,9000000.0
2007-07-26 18:17:00,5.41398,5.41479,5.4135,5.41371,18000000.0
2007-07-26 18:18:00,5.41461,5.41501,5.41263,5.41381,14000000.0
2007-07-26 18:19:00,5.41385,5.41435,5.41319,5.4132,10000000.0
2007-07-26 18:20:00,5.41425,5.41425,5.41252,5.41301,15000000.0
2007-07-26 18:21:00,5.41297,5.41448,5.4116,5.41267,18000000.0
2007-07-26 18:22:00,5.41223,5.41288,5.40913,5.41083,14000000.0
2007-07-26 18:23:00,5.41043,5.41241,5.40971,5.41023,7000000.0
2007-07-26 18:24:00,5.41017,5.41189,5.40955,5.4103,9000000.0
2007-07-26 18:25:00,5.41404,5.41404,5.4103,5.4103,13000000.0
2007-07-26 18:26:00,5.41094,5.41159,5.40975,5.41082,16000000.0
2007-07-26 18:27:00,5.4084,5.40866,5.40254,5.4037,14000000.0
2007-07-26 18:28:00,5.40144,5.40734,5.39943,5.40099,13000000.0
2007-07-26 18:29:00,5.40119,5.40642,5.40044,5.40044,11000000.0
2007-07-26 18:30:00,5.40193,5.40193,5.40004,5.40041,16000000.0
2007-07-26 18:31:00,5.39985,5.40002,5.39751,5.39995,12000000.0
2007-07-26 18:32:00,5.40039,5.40057,5.39788,5.4005,11000000.0
2007-07-26 18:33:00,5.40072,5.40115,5.39968,5.4006,13000000.0
2007-07-26 18:34:00,5.40093,5.40239,5.40026,5.40239,13000000.0
2007-07-26 18:35:00,5.40294,5.40403,5.40103,5.40373,18000000.0
2007-07-26 18:36:00,5.4045,5.4045,5.40298,5.40361,18000000.0
2007-07-26 18:37:00,5.4039,5.40497,5.40255,5.4037,18000000.0
2007-07-26 18:38:00,5.40343,5.40494,5.40286,5.40494,11000000.0
2007-07-26 18:39:00,5.40494,5.40494,5.40352,5.40366,11000000.0
2007-07-26 18:40:00,5.40424,5.40424,5.40219,5.40389,14000000.0
2007-07-26 18:41:00,5.40358,5.40417,5.40198,5.40204,16000000.0
2007-07-26 18:42:00,5.4022,5.4022,5.39944,5.40207,14000000.0
2007-07-26 18:43:00,5.40168,5.40231,5.39982,5.40054,10000000.0
2007-07-26 18:44:00,5.40132,5.40246,5.4004,5.40053,13000000.0
2007-07-26 18:45:00,5.40046,5.40183,5.39991,5.40067,13000000.0
2007-07-26 18:46:00,5.40174,5.40174,5.39897,5.40007,12000000.0
2007-07-26 18:47:00,5.40042,5.40203,5.39918,5.40087,14000000.0
2007-07-26 18:48:00,5.40069,5.40194,5.39862,5.40065,15000000.0
2007-07-26 18:49:00,5.40071,5.40243,5.40042,5.40195,12000000.0
2007-07-26 18:50:00,5.40136,5.40143,5.4005,5.4005,9000000.0
2007-07-26 18:51:00,5.40093,5.40143,5.39976,5.40059,17000000.0
2007-07-26 18:52:00,5.40119,5.40136,5.39905,5.40016,9000000.0
2007-07-26 18:53:00,5.4003,5.40167,5.39947,5.40078,14000000.0
2007-07-26 18:54:00,5.40015,5.40159,5.40015,5.40139,14000000.0
2007-07-26 18:55:00,5.40217,5.40273,5.40078,5.40272,10000000.0
2007-07-26 18:56:00,5.40256,5.4033,5.40112,5.40206,16000000.0
2007-07-26 18:57:00,5.40158,5.40385,5.40158,5.40261,17000000.0
2007-07-26 18:58:00,5.40246,5.40273,5.40183,5.4019,14000000.0
2007-07-26 18:59:00,5.40243,5.40298,5.4011,5.40256,14000000.0
2007-07-26 19:00:00,5.40201,5.40332,5.40118,5.40242,15000000.0
2007-07-26 19:01:00,5.40373,5.40466,5.40231,5.40372,15000000.0
2007-07-26 19:02:00,5.40283,5.4037,5.40208,5.40354,14000000.0
2007-07-26 19:03:00,5.40356,5.40356,5.40199,5.40331,14000000.0
2007-07-26 19:04:00,5.40344,5.40344,5.40231,5.40327,12000000.0
2007-07-26 19:05:00,5.40214,5.40393,5.40214,5.40263,15000000.0
2007-07-26 19:06:00,5.40272,5.40491,5.40272,5.40401,16000000.0
2007-07-26 19:07:00,5.40555,5.40561,5.40383,5.40468,20000000.0
2007-07-26 19:08:00,5.40479,5.40498,5.40381,5.40467,8000000.0
2007-07-26 19:09:00,5.40356,5.4046,5.40336,5.40422,17000000.0
2007-07-26 19:10:00,5.40366,5.40466,5.40337,5.40466,9000000.0
2007-07-26 19:11:00,5.40333,5.40437,5.40263,5.40263,16000000.0
2007-07-26 19:12:00,5.40374,5.40442,5.40263,5.40429,13000000.0
2007-07-26 19:13:00,5.40382,5.40431,5.40304,5.40304,10000000.0
2007-07-26 19:14:00,5.40426,5.40535,5.40372,5.40484,20000000.0
2007-07-26 19:15:00,5.40429,5.40655,5.40429,5.40622,12000000.0
2007-07-26 19:16:00,5.40649,5.40679,5.40502,5.40679,8000000.0
2007-07-26 19:17:00,5.40691,5.40767,5.40568,5.40758,18000000.0
2007-07-26 19:18:00,5.40733,5.40758,5.40554,5.4074,11000000.0
2007-07-26 19:19:00,5.40667,5.40667,5.40512,5.40575,12000000.0
2007-07-26 19:20:00,5.40564,5.40717,5.40488,5.40601,14000000.0
2007-07-26 19:21:00,5.4068,5.40794,5.40624,5.4066,13000000.0
2007-07-26 19:22:00,5.40677,5.40776,5.40637,5.40776,12000000.0
2007-07-26 19:23:00,5.40651,5.40784,5.40646,5.40746,14000000.0
2007-07-26 19:24:00,5.40721,5.40751,5.40593,5.40721,19000000.0
2007-07-26 19:25:00,5.40676,5.40709,5.40544,5.40656,8000000.0
2007-07-26 19:26:00,5.40608,5.40649,5.4043,5.40524,7000000.0
2007-07-26 19:27:00,5.40399,5.40503,5.40358,5.40358,20000000.0
2007-07-26 19:28:00,5.40343,5.40391,5.4022,5.40372,17000000.0
2007-07-26 19:29:00,5.40305,5.4046,5.40286,5.40384,10000000.0
2007-07-26 19:30:00,5.40452,5.40455,5.40274,5.40404,15000000.0
2007-07-26 19:31:00,5.40409,5.4055,5.40409,5.40542,11000000.0
2007-07-26 19:32:00,5.40396,5.40496,5.40337,5.40496,9000000.0
2007-07-26 19:33:00,5.40521,5.40521,5.40314,5.40389,14000000.0
2007-07-26 19:34:00,5.40252,5.4046,5.40252,5.4032,17000000.0
2007-07-26 19:35:00,5.40324,5.40355,5.40266,5.40355,8000000.0
2007-07-26 19:36:00,5.40307,5.40357,5.40194,5.40357,15000000.0
2007-07-26 19:37:00,5.40204,5.40308,5.40204,5.40306,8000000.0
2007-07-26 19:38:00,5.40329,5.40329,5.40186,5.40206,15000000.0
2007-07-26 19:39:00,5.40291,5.40328,5.40165,5.40239,17000000.0
2007-07-26 19:40:00,5.40289,5.40478,5.40206,5.40457,16000000.0
2007-07-26 19:41:00,5.40493,5.40493,5.40316,5.4044,11000000.0
2007-07-26 19:42:00,5.40501,5.40501,5.40365,5.40424,15000000.0
2007-07-26 19:43:00,5.40417,5.4044,5.40335,5.40379,14000000.0
2007-07-26 19:44:00,5.40436,5.40436,5.40303,5.40401,14000000.0
2007-07-26 19:45:00,5.40403,5.40444,5.40299,5.40323,15000000.0
2007-07-26 19:46:00,5.40345,5.40442,5.40345,5.40442,15000000.0
2007-07-26 19:47:00,5.40411,5.40411,5.40231,5.40384,16000000.0
2007-07-26 19:48:00,5.40329,5.40371,5.40232,5.40371,16000000.0
2007-07-26 19:49:00,5.40257,5.40346,5.40257,5.40346,8000000.0
2007-07-26 19:50:00,5.4023,5.40333,5.40195,5.40195,9000000.0
2007-07-26 19:51:00,5.40299,5.40366,5.40232,5.4026,19000000.0
2007-07-26 19:52:00,5.40321,5.40341,5.40222,5.40296,11000000.0
2007-07-26 19:53:00,5.40285,5.40316,5.40184,5.40306,14000000.0
2007-07-26 19:54:00,5.40224,5.40384,5.40224,5.40384,18000000.0
2007-07-26 19:55:00,5.40292,5.40343,5.40238,5.40283,13000000.0
2007-07-26 19:56:00,5.40303,5.40366,5.40254,5.40354,10000000.0
2007-07-26 19:57:00,5.40232,5.40332,5.40158,5.40278,16000000.0
2007-07-26 19:58:00,5.40349,5.40349,5.40242,5.40271,15000000.0
2007-07-26 19:59:00,5.40323,5.40357,5.40225,5.40243,14000000.0
2007-07-26 20:00:00,5.40261,5.4036,5.40227,5.4036,11000000.0
2007-07-26 20:01:00,5.40294,5.40423,5.40262,5.40302,24000000.0
2007-07-26 20:02:00,5.4044,5.40443,5.40321,5.40365,11000000.0
2007-07-26 20:03:00,5.40376,5.40469,5.40355,5.40469,11000000.0
2007-07-26 20:04:00,5.40448,5.40463,5.40288,5.40415,10000000.0
2007-07-26 20:05:00,5.40351,5.40509,5.40351,5.40509,17000000.0
2007-07-26 20:06:00,5.40451,5.40485,5.40389,5.40442,10000000.0
2007-07-26 20:07:00,5.40421,5.40475,5.40313,5.40313,14000000.0
2007-07-26 20:08:00,5.40466,5.4049,5.40356,5.40402,13000000.0
2007-07-26 20:09:00,5.40459,5.40485,5.40334,5.40334,11000000.0
2007-07-26 20:10:00,5.40438,5.40468,5.40343,5.4042,11000000.0
2007-07-26 20:11:00,5.40473,5.40492,5.40381,5.40386,9000000.0
2007-07-26 20:12:00,5.40387,5.40438,5.40293,5.40365,16000000.0
2007-07-26 20:13:00,5.40297,5.40512,5.40297,5.4041,11000000.0
2007-07-26 20:14:00,5.40361,5.40458,5.40267,5.40267,19000000.0
2007-07-26 20:15:00,5.40355,5.40464,5.40262,5.40414,13000000.0
2007-07-26 20:16:00,5.40376,5.40481,5.40342,5.40477,15000000.0
2007-07-26 20:17:00,5.40437,5.40455,5.40326,5.40367,8000000.0
2007-07-26 20:18:00,5.40423,5.40563,5.40387,5.40563,14000000.0
2007-07-26 20:19:00,5.4055,5.40582,5.40443,5.4047,14000000.0
2007-07-26 20:20:00,5.40538,5.40584,5.40338,5.40499,12000000.0
2007-07-26 20:21:00,5.40516,5.40568,5.40466,5.40568,9000000.0
2007-07-26 20:22:00,5.40476,5.40513,5.40351,5.40374,17000000.0
2007-07-26 20:23:00,5.40243,5.40432,5.40239,5.40376,11000000.0
2007-07-26 20:24:00,5.40309,5.4043,5.40276,5.4043,16000000.0
2007-07-26 20:25:00,5.40421,5.40424,5.4029,5.4029,11000000.0
2007-07-26 20:26:00,5.40316,5.40529,5.4028,5.40529,8000000.0
2007-07-26 20:27:00,5.40587,5.40587,5.40385,5.40409,13000000.0
2007-07-26 20:28:00,5.40473,5.40637,5.40469,5.40485,15000000.0
2007-07-26 20:29:00,5.40772,5.40772,5.40487,5.40642,16000000.0
2007-07-26 20:30:00,5.40748,5.40769,5.40544,5.40628,8000000.0
2007-07-26 20:31:00,5.40497,5.40687,5.40497,5.40506,18000000.0
2007-07-26 20:32:00,5.40563,5.40563,5.4037,5.4046,7000000.0
2007-07-26 20:33:00,5.40413,5.40529,5.40413,5.40525,13000000.0
2007-07-26 20:34:00,5.40424,5.40515,5.40418,5.40501,13000000.0
2007-07-26 20:35:00,5.40521,5.40565,5.40427,5.40427,9000000.0
2007-07-26 20:36:00,5.40554,5.40561,5.40406,5.40541,17000000.0
2007-07-26 20:37:00,5.40519,5.40566,5.40375,5.40451,14000000.0
2007-07-26 20:38:00,5.40449,5.40627,5.40449,5.40533,16000000.0
2007-07-26 20:39:00,5.40543,5.40646,5.4048,5.40513,14000000.0
2007-07-26 20:40:00,5.40607,5.40628,5.40437,5.40437,17000000.0
2007-07-26 20:41:00,5.40513,5.40513,5.40338,5.40338,16000000.0
2007-07-26 20:42:00,5.40464,5.40522,5.40355,5.40479,22000000.0
2007-07-26 20:43:00,5.40396,5.40595,5.40386,5.40499,18000000.0
2007-07-26 20:44:00,5.40482,5.40577,5.40481,5.40548,16000000.0
2007-07-26 20:45:00,5.40604,5.40604,5.40486,5.40486,8000000.0
2007-07-26 20:46:00,5.4065,5.4065,5.40482,5.40543,19000000.0
2007-07-26 20:47:00,5.40577,5.40634,5.40451,5.40571,12000000.0
2007-07-26 20:48:00,5.40597,5.40597,5.40458,5.40596,9000000.0
2007-07-26 20:49:00,5.40629,5.40629,5.40488,5.40535,19000000.0
2007-07-26 20:50:00,5.40616,5.40616,5.40489,5.40602,15000000.0
2007-07-26 20:51:00,5.40647,5.4071,5.40526,5.4071,9000000.0
2007-07-26 20:52:00,5.40648,5.40814,5.40538,5.40814,11000000.0
2007-07-26 20:53:00,5.40789,5.40789,5.40567,5.40699,15000000.0
2007-07-26 20:54:00,5.40749,5.4081,5.40651,5.40801,12000000.0
2007-07-26 20:55:00,5.40766,5.40928,5.40667,5.40928,18000000.0
2007-07-26 20:56:00,5.40753,5.40945,5.40753,5.40931,12000000.0
2007-07-26 20:57:00,5.40905,5.40997,5.40818,5.40899,13000000.0
2007-07-26 20:58:00,5.40939,5.40981,5.40749,5.4088,11000000.0
2007-07-26 20:59:00,5.40937,5.40949,5.40796,5.40798,11000000.0
2007-07-26 21:00:00,5.40984,5.41014,5.40809,5.40809,17000000.0
2007-07-26 21:01:00,5.40932,5.40978,5.40826,5.40931,10000000.0
2007-07-26 21:02:00,5.4084,5.40936,5.40815,5.40852,8000000.0
2007-07-26 21:03:00,5.40951,5.40951,5.40736,5.40872,19000000.0
2007-07-26 21:04:00,5.4089,5.40896,5.40665,5.40671,18000000.0
2007-07-26 21:05:00,5.40815,5.40892,5.4071,5.40892,14000000.0
2007-07-26 21:06:00,5.40905,5.40913,5.40773,5.40773,12000000.0
2007-07-26 21:07:00,5.40793,5.40926,5.40758,5.40877,10000000.0
2007-07-26 21:08:00,5.40834,5.40978,5.40819,5.40942,14000000.0
2007-07-26 21:09:00,5.40978,5.40978,5.40798,5.40911,16000000.0
2007-07-26 21:10:00,5.40932,5.40985,5.40814,5.40985,15000000.0
2007-07-26 21:11:00,5.40768,5.40883,5.40683,5.40819,13000000.0
2007-07-26 21:12:00,5.40823,5.40883,5.40716,5.40871,10000000.0
2007-07-26 21:13:00,5.40916,5.4095,5.408,5.408,14000000.0
2007-07-26 21:14:00,5.4079,5.40882,5.40766,5.40813,10000000.0
2007-07-26 21:15:00,5.40815,5.40916,5.40682,5.40811,15000000.0
2007-07-26 21:16:00,5.40833,5.40851,5.40713,5.40781,11000000.0
2007-07-26 21:17:00,5.40809,5.40922,5.40739,5.40744,13000000.0
2007-07-26 21:18:00,5.40888,5.40955,5.40778,5.40946,17000000.0
2007-07-26 21:19:00,5.40802,5.40889,5.40749,5.40824,12000000.0
2007-07-26 21:20:00,5.40892,5.40908,5.40823,5.40898,14000000.0
2007-07-26 21:21:00,5.40736,5.40871,5.40732,5.40787,11000000.0
2007-07-26 21:22:00,5.40911,5.40911,5.40772,5.40861,9000000.0
2007-07-26 21:23:00,5.40724,5.40859,5.40724,5.40806,7000000.0
2007-07-26 21:24:00,5.40851,5.40862,5.40729,5.40853,11000000.0
2007-07-26 21:25:00,5.40631,5.40741,5.40607,5.4073,7000000.0
2007-07-26 21:26:00,5.40578,5.40693,5.40555,5.4064,13000000.0
2007-07-26 21:27:00,5.40613,5.40671,5.4054,5.4054,11000000.0
2007-07-26 21:28:00,5.40634,5.40703,5.40517,5.40585,15000000.0
2007-07-26 21:29:00,5.40562,5.4068,5.40562,5.4062,12000000.0
2007-07-26 21:30:00,5.40585,5.40655,5.40572,5.4063,10000000.0
2007-07-26 21:31:00,5.40703,5.40738,5.4057,5.4064,10000000.0
2007-07-26 21:32:00,5.40698,5.40792,5.40626,5.4074,12000000.0
2007-07-26 21:33:00,5.40698,5.40816,5.40679,5.40703,19000000.0
2007-07-26 21:34:00,5.40666,5.4077,5.40666,5.40734,8000000.0
2007-07-26 21:35:00,5.40825,5.40869,5.40664,5.40669,20000000.0
2007-07-26 21:36:00,5.40763,5.40825,5.40671,5.40764,19000000.0
2007-07-26 21:37:00,5.40678,5.40861,5.40678,5.40818,19000000.0
2007-07-26 21:38:00,5.40802,5.40899,5.40744,5.40899,13000000.0
2007-07-26 21:39:00,5.4081,5.40863,5.40736,5.40736,17000000.0
2007-07-26 21:40:00,5.40845,5.40879,5.40723,5.40764,7000000.0
2007-07-26 21:41:00,5.40924,5.40969,5.40744,5.408,11000000.0
2007-07-26 21:42:00,5.40935,5.40957,5.4077,5.40852,18000000.0
2007-07-26 21:43:00,5.40916,5.4094,5.40792,5.40882,13000000.0
2007-07-26 21:44:00,5.408,5.4099,5.40795,5.40804,16000000.0
2007-07-26 21:45:00,5.40826,5.40949,5.40788,5.40949,11000000.0
2007-07-26 21:46:00,5.40904,5.40913,5.40784,5.40787,13000000.0
2007-07-26 21:47:00,5.4089,5.41004,5.40819,5.40984,13000000.0
2007-07-26 21:48:00,5.40905,5.40986,5.40818,5.40848,17000000.0
2007-07-26 21:49:00,5.40855,5.4091,5.40732,5.40732,8000000.0
2007-07-26 21:50:00,5.40819,5.40857,5.40724,5.40724,11000000.0
2007-07-26 21:51:00,5.40798,5.40847,5.40733,5.4079,13000000.0
2007-07-26 21:52:00,5.40875,5.40875,5.40803,5.40809,13000000.0
2007-07-26 21:53:00,5.40796,5.40879,5.40758,5.40814,14000000.0
2007-07-26 21:54:00,5.40751,5.40878,5.40734,5.40878,11000000.0
2007-07-26 21:55:00,5.40819,5.40877,5.40705,5.40784,17000000.0
2007-07-26 21:56:00,5.40838,5.40864,5.40734,5.40858,12000000.0
2007-07-26 21:57:00,5.408,5.40861,5.4071,5.40861,16000000.0
2007-07-26 21:58:00,5.40819,5.40864,5.40749,5.40798,9000000.0
2007-07-26 21:59:00,5.4085,5.40882,5.40745,5.40882,18000000.0
2007-07-26 22:00:00,5.4079,5.4087,5.40718,5.40754,13000000.0
2007-07-26 22:01:00,5.40777,5.40867,5.40758,5.40867,11000000.0
2007-07-26 22:02:00,5.40868,5.40873,5.40771,5.40838,17000000.0
2007-07-26 22:03:00,5.40816,5.40881,5.40708,5.40795,23000000.0
2007-07-26 22:04:00,5.40792,5.40869,5.40709,5.40784,15000000.0
2007-07-26 22:05:00,5.40782,5.40929,5.40742,5.40929,14000000.0
2007-07-26 22:06:00,5.40736,5.40861,5.40733,5.40757,15000000.0
2007-07-26 22:07:00,5.40816,5.40883,5.40752,5.40883,9000000.0
2007-07-26 22:08:00,5.40818,5.40856,5.40755,5.40821,18000000.0
2007-07-26 22:09:00,5.40869,5.40869,5.40723,5.40806,11000000.0
2007-07-26 22:10:00,5.40822,5.40868,5.40734,5.40768,7000000.0
2007-07-26 22:11:00,5.40895,5.4091,5.40764,5.40827,8000000.0
2007-07-26 22:12:00,5.40772,5.40876,5.40724,5.4086,16000000.0
2007-07-26 22:13:00,5.40884,5.40884,5.40741,5.40835,24000000.0
2007-07-26 22:14:00,5.40801,5.40801,5.40708,5.40712,9000000.0
2007-07-26 22:15:00,5.40818,5.40851,5.40727,5.40803,10000000.0
2007-07-26 22:16:00,5.40842,5.40874,5.40721,5.40874,13000000.0
2007-07-26 22:17:00,5.40864,5.40897,5.40765,5.40819,20000000.0
2007-07-26 22:18:00,5.40762,5.40929,5.40762,5.40911,11000000.0
2007-07-26 22:19:00,5.40897,5.4091,5.40784,5.40805,15000000.0
2007-07-26 22:20:00,5.40812,5.4092,5.40781,5.40787,16000000.0
2007-07-26 22:21:00,5.40819,5.40904,5.4077,5.40879,12000000.0
2007-07-26 22:22:00,5.40788,5.40864,5.40731,5.40847,14000000.0
2007-07-26 22:23:00,5.40858,5.40867,5.40711,5.40711,11000000.0
2007-07-26 22:24:00,5.40774,5.40875,5.40671,5.40875,16000000.0
2007-07-26 22:25:00,5.4082,5.40847,5.40724,5.40847,14000000.0
2007-07-26 22:26:00,5.40776,5.40862,5.40711,5.40785,10000000.0
2007-07-26 22:27:00,5.40773,5.40838,5.40693,5.40801,14000000.0
2007-07-26 22:28:00,5.4087,5.4087,5.40746,5.40789,12000000.0
2007-07-26 22:29:00,5.40813,5.40813,5.40735,5.40756,13000000.0
2007-07-26 22:30:00,5.40681,5.4084,5.40681,5.4072,8000000.0
2007-07-26 22:31:00,5.40822,5.40927,5.40716,5.40716,11000000.0
2007-07-26 22:32:00,5.40901,5.40901,5.40715,5.40877,20000000.0
2007-07-26 22:33:00,5.40851,5.4087,5.40734,5.40791,11000000.0
2007-07-26 22:34:00,5.4082,5.4082,5.40724,5.40808,10000000.0
2007-07-26 22:35:00,5.40763,5.40823,5.40731,5.40731,13000000.0
2007-07-26 22:36:00,5.40738,5.40743,5.40719,5.40743,9000000.0
2007-07-26 22:37:00,5.4079,5.40822,5.40647,5.40746,13000000.0
2007-07-26 22:38:00,5.40729,5.4077,5.40617,5.40628,9000000.0
2007-07-26 22:39:00,5.40799,5.40799,5.40607,5.40717,12000000.0
2007-07-26 22:40:00,5.40759,5.40812,5.40706,5.40726,9000000.0
2007-07-26 22:41:00,5.4076,5.40817,5.40679,5.40687,14000000.0
2007-07-26 22:42:00,5.40774,5.40872,5.40687,5.40734,13000000.0
2007-07-26 22:43:00,5.40858,5.40864,5.407,5.40818,12000000.0
2007-07-26 22:44:00,5.40802,5.40868,5.40724,5.40816,15000000.0
2007-07-26 22:45:00,5.40814,5.40918,5.40745,5.40745,13000000.0
2007-07-26 22:46:00,5.40778,5.40924,5.40733,5.40782,14000000.0
2007-07-26 22:47:00,5.40825,5.40831,5.40698,5.40814,15000000.0
2007-07-26 22:48:00,5.40709,5.40729,5.40619,5.40637,13000000.0
2007-07-26 22:49:00,5.40684,5.40723,5.40585,5.40634,13000000.0
2007-07-26 22:50:00,5.40671,5.40797,5.40619,5.40619,15000000.0
2007-07-26 22:51:00,5.4079,5.4079,5.40643,5.40647,14000000.0
2007-07-26 22:52:00,5.40666,5.40712,5.40638,5.40661,9000000.0
2007-07-26 22:53:00,5.40616,5.40754,5.40616,5.40634,15000000.0
2007-07-26 22:54:00,5.40648,5.40807,5.4063,5.40743,17000000.0
2007-07-26 22:55:00,5.40627,5.40751,5.40612,5.40709,16000000.0
2007-07-26 22:56:00,5.40699,5.40811,5.40598,5.40652,13000000.0
2007-07-26 22:57:00,5.40742,5.40794,5.40696,5.40718,8000000.0
2007-07-26 22:58:00,5.40795,5.40795,5.40619,5.40763,8000000.0
2007-07-26 22:59:00,5.40668,5.40749,5.40566,5.40749,19000000.0
2007-07-26 23:00:00,5.40633,5.40712,5.40598,5.40657,10000000.0
2007-07-26 23:01:00,5.40663,5.40712,5.40645,5.40712,7000000.0
2007-07-26 23:02:00,5.40663,5.40756,5.40617,5.40617,15000000.0
2007-07-26 23:03:00,5.40774,5.40787,5.40691,5.40702,17000000.0
2007-07-26 23:04:00,5.407,5.40784,5.407,5.40733,19000000.0
2007-07-26 23:05:00,5.40808,5.40816,5.40703,5.4075,9000000.0
2007-07-26 23:06:00,5.40663,5.40803,5.40663,5.40788,12000000.0
2007-07-26 23:07:00,5.40744,5.40845,5.4069,5.40784,14000000.0
2007-07-26 23:08:00,5.40779,5.40866,5.40747,5.40866,16000000.0
2007-07-26 23:09:00,5.40869,5.4091,5.40752,5.40765,9000000.0
2007-07-26 23:10:00,5.4068,5.40697,5.40592,5.40669,12000000.0
2007-07-26 23:11:00,5.40669,5.40671,5.40513,5.4063,14000000.0
2007-07-26 23:12:00,5.40634,5.40717,5.40592,5.40617,7000000.0
2007-07-26 23:13:00,5.40591,5.4072,5.40569,5.4072,14000000.0
2007-07-26 23:14:00,5.4066,5.40763,5.40602,5.40649,19000000.0
2007-07-26 23:15:00,5.40646,5.40769,5.40645,5.40769,13000000.0
2007-07-26 23:16:00,5.40665,5.40792,5.40628,5.40792,15000000.0
2007-07-26 23:17:00,5.40798,5.40832,5.40756,5.40766,11000000.0
2007-07-26 23:18:00,5.40785,5.40898,5.40757,5.40809,12000000.0
2007-07-26 23:19:00,5.40788,5.40854,5.40744,5.40821,14000000.0
2007-07-26 23:20:00,5.40897,5.40918,5.4082,5.40831,19000000.0
2007-07-26 23:21:00,5.40771,5.40866,5.40755,5.40866,7000000.0
2007-07-26 23:22:00,5.40887,5.40887,5.40708,5.40712,15000000.0
2007-07-26 23:23:00,5.40816,5.40817,5.40713,5.40802,11000000.0
2007-07-26 23:24:00,5.40647,5.40764,5.40625,5.407,14000000.0
2007-07-26 23:25:00,5.40717,5.40829,5.40655,5.40705,11000000.0
2007-07-26 23:26:00,5.40769,5.40913,5.40769,5.40866,14000000.0
2007-07-26 23:27:00,5.40819,5.40907,5.4079,5.40902,11000000.0
2007-07-26 23:28:00,5.40779,5.40873,5.40739,5.40739,12000000.0
2007-07-26 23:29:00,5.40856,5.40883,5.40748,5.40814,16000000.0
2007-07-26 23:30:00,5.40816,5.40838,5.40717,5.40807,20000000.0
2007-07-26 23:31:00,5.40807,5.40829,5.40736,5.40829,11000000.0
2007-07-26 23:32:00,5.4089,5.40924,5.40595,5.40825,16000000.0
2007-07-26 23:33:00,5.40867,5.40867,5.40695,5.40718,12000000.0
2007-07-26 23:34:00,5.40688,5.40802,5.40688,5.40768,13000000.0
2007-07-26 23:35:00,5.40779,5.40831,5.40703,5.40792,9000000.0
2007-07-26 23:36:00,5.40717,5.40756,5.40629,5.4072,9000000.0
2007-07-26 23:37:00,5.40831,5.40869,5.40535,5.40861,14000000.0
2007-07-26 23:38:00,5.40751,5.4089,5.40751,5.4089,13000000.0
2007-07-26 23:39:00,5.40735,5.4093,5.40735,5.4093,17000000.0
2007-07-26 23:40:00,5.40892,5.41012,5.40844,5.40952,12000000.0
2007-07-26 23:41:00,5.41042,5.4106,5.40874,5.41055,17000000.0
2007-07-26 23:42:00,5.40924,5.40972,5.40826,5.40969,22000000.0
2007-07-26 23:43:00,5.40905,5.40953,5.40839,5.40888,15000000.0
2007-07-26 23:44:00,5.40901,5.40953,5.40818,5.40845,14000000.0
2007-07-26 23:45:00,5.40761,5.40893,5.40761,5.40818,20000000.0
2007-07-26 23:46:00,5.40952,5.40957,5.40832,5.40954,14000000.0
2007-07-26 23:47:00,5.40929,5.40958,5.40829,5.40851,10000000.0
2007-07-26 23:48:00,5.40842,5.41048,5.40842,5.40956,18000000.0
2007-07-26 23:49:00,5.40985,5.4108,5.40896,5.41015,14000000.0
2007-07-26 23:50:00,5.40958,5.41017,5.40832,5.40832,13000000.0
2007-07-26 23:51:00,5.41001,5.4101,5.40917,5.40986,8000000.0
2007-07-26 23:52:00,5.40985,5.40986,5.40847,5.40864,16000000.0
2007-07-26 23:53:00,5.40995,5.40995,5.40863,5.40863,18000000.0
2007-07-26 23:54:00,5.40875,5.40892,5.40765,5.40796,12000000.0
2007-07-26 23:55:00,5.40832,5.40863,5.40752,5.40861,19000000.0
2007-07-26 23:56:00,5.4086,5.40957,5.40806,5.40957,14000000.0
2007-07-26 23:57:00,5.40899,5.40962,5.40875,5.40947,16000000.0
2007-07-26 23:58:00,5.40914,5.40914,5.40802,5.40802,13000000.0
2007-07-26 23:59:00,5.40756,5.40919,5.40756,5.40795,14000000.0
2007-07-27 00:00:00,5.40855,5.40957,5.40834,5.40918,17000000.0
2007-07-27 00:01:00,5.40942,5.40991,5.40873,5.4094,12000000.0
2007-07-27 00:02:00,5.40977,5.40994,5.40859,5.40877,15000000.0
2007-07-27 00:03:00,5.41009,5.41048,5.40921,5.41023,14000000.0
2007-07-27 00:04:00,5.40966,5.40995,5.40871,5.40915,12000000.0
2007-07-27 00:05:00,5.40902,5.40976,5.40848,5.40945,12000000.0
2007-07-27 00:06:00,5.40989,5.41012,5.40826,5.40836,12000000.0
2007-07-27 00:07:00,5.40932,5.4098,5.40855,5.40875,11000000.0
2007-07-27 00:08:00,5.40854,5.40992,5.40811,5.40882,15000000.0
2007-07-27 00:09:00,5.4094,5.40948,5.40839,5.40945,12000000.0
2007-07-27 00:10:00,5.40886,5.40983,5.408,5.40832,19000000.0
2007-07-27 00:11:00,5.40899,5.40925,5.40846,5.40882,8000000.0
2007-07-27 00:12:00,5.40918,5.40918,5.40767,5.40767,9000000.0
2007-07-27 00:13:00,5.40773,5.4092,5.40769,5.40781,13000000.0
2007-07-27 00:14:00,5.40715,5.40817,5.40692,5.40817,14000000.0
2007-07-27 00:15:00,5.40662,5.40757,5.40641,5.40721,12000000.0
2007-07-27 00:16:00,5.40695,5.40862,5.40648,5.4074,12000000.0
2007-07-27 00:17:00,5.40756,5.40812,5.40658,5.40708,10000000.0
2007-07-27 00:18:00,5.40686,5.40729,5.40612,5.40673,19000000.0
2007-07-27 00:19:00,5.40748,5.40865,5.40655,5.40715,12000000.0
2007-07-27 00:20:00,5.40644,5.40648,5.40549,5.40633,11000000.0
2007-07-27 00:21:00,5.40654,5.40714,5.40593,5.40699,14000000.0
2007-07-27 00:22:00,5.40712,5.40758,5.40656,5.40685,13000000.0
2007-07-27 00:23:00,5.40718,5.40735,5.40625,5.40716,13000000.0
2007-07-27 00:24:00,5.40777,5.40777,5.4067,5.40709,9000000.0
2007-07-27 00:25:00,5.40687,5.40714,5.40687,5.40709,13000000.0
2007-07-27 00:26:00,5.40592,5.40668,5.40506,5.40631,14000000.0
2007-07-27 00:27:00,5.40602,5.40666,5.40503,5.40504,15000000.0
2007-07-27 00:28:00,5.40525,5.40617,5.40523,5.40597,7000000.0
2007-07-27 00:29:00,5.40516,5.40636,5.40513,5.40513,17000000.0
2007-07-27 00:30:00,5.40632,5.40632,5.40478,5.40529,9000000.0
2007-07-27 00:31:00,5.40819,5.40819,5.40446,5.40446,13000000.0
2007-07-27 00:32:00,5.40558,5.40558,5.40444,5.4048,8000000.0
2007-07-27 00:33:00,5.40456,5.40827,5.40456,5.4048,19000000.0
2007-07-27 00:34:00,5.4046,5.40517,5.40417,5.40476,15000000.0
2007-07-27 00:35:00,5.40551,5.40551,5.40419,5.40493,12000000.0
2007-07-27 00:36:00,5.40563,5.40581,5.40428,5.40526,15000000.0
2007-07-27 00:37:00,5.4058,5.40769,5.4058,5.40624,15000000.0
2007-07-27 00:38:00,5.40617,5.40838,5.40524,5.40629,18000000.0
2007-07-27 00:39:00,5.40649,5.40799,5.40577,5.40577,20000000.0
2007-07-27 00:40:00,5.40643,5.40653,5.40556,5.40599,10000000.0
2007-07-27 00:41:00,5.40582,5.40602,5.40536,5.40574,9000000.0
2007-07-27 00:42:00,5.40641,5.40665,5.40537,5.40599,16000000.0
2007-07-27 00:43:00,5.40854,5.40854,5.40574,5.40634,16000000.0
2007-07-27 00:44:00,5.40589,5.40668,5.40573,5.40639,10000000.0
2007-07-27 00:45:00,5.40686,5.40736,5.40658,5.40681,16000000.0
2007-07-27 00:46:00,5.40744,5.40744,5.40713,5.40713,12000000.0
2007-07-27 00:47:00,5.40714,5.40746,5.40649,5.40709,8000000.0
2007-07-27 00:48:00,5.40712,5.4076,5.40636,5.4076,16000000.0
2007-07-27 00:49:00,5.40737,5.40737,5.40571,5.40614,11000000.0
2007-07-27 00:50:00,5.40722,5.40818,5.40648,5.40648,9000000.0
2007-07-27 00:51:00,5.40664,5.40742,5.40657,5.40716,9000000.0
2007-07-27 00:52:00,5.40735,5.40784,5.40643,5.40687,18000000.0
2007-07-27 00:53:00,5.40729,5.4074,5.40629,5.40672,12000000.0
2007-07-27 00:54:00,5.40596,5.40705,5.40596,5.40662,12000000.0
2007-07-27 00:55:00,5.40749,5.40768,5.40674,5.40712,11000000.0
2007-07-27 00:56:00,5.40764,5.40844,5.40681,5.40769,14000000.0
2007-07-27 00:57:00,5.40704,5.40771,5.40631,5.40631,15000000.0
2007-07-27 00:58:00,5.40697,5.40706,5.40583,5.40611,9000000.0
2007-07-27 00:59:00,5.407,5.407,5.40504,5.40542,17000000.0
2007-07-27 01:00:00,5.4054,5.40683,5.4054,5.40621,12000000.0
2007-07-27 01:01:00,5.40634,5.40727,5.40627,5.40683,15000000.0
2007-07-27 01:02:00,5.40873,5.40873,5.40629,5.40629,10000000.0
2007-07-27 01:03:00,5.40665,5.40731,5.40603,5.40622,13000000.0
2007-07-27 01:04:00,5.40737,5.40864,5.40618,5.40864,13000000.0
2007-07-27 01:05:00,5.40671,5.40687,5.40579,5.40675,13000000.0
2007-07-27 01:06:00,5.40676,5.40771,5.40507,5.40584,12000000.0
2007-07-27 01:07:00,5.40595,5.40751,5.4057,5.40751,13000000.0
2007-07-27 01:08:00,5.40636,5.40739,5.40588,5.40604,15000000.0
2007-07-27 01:09:00,5.40723,5.40935,5.40649,5.40683,17000000.0
2007-07-27 01:10:00,5.40644,5.40793,5.40572,5.40572,10000000.0
2007-07-27 01:11:00,5.40489,5.40561,5.40483,5.40494,11000000.0
2007-07-27 01:12:00,5.4059,5.40759,5.40546,5.40643,10000000.0
2007-07-27 01:13:00,5.40606,5.40838,5.40597,5.40687,11000000.0
2007-07-27 01:14:00,5.4056,5.40886,5.4056,5.40692,13000000.0
2007-07-27 01:15:00,5.40639,5.40766,5.40598,5.40766,9000000.0
2007-07-27 01:16:00,5.40837,5.40902,5.40664,5.40664,12000000.0
2007-07-27 01:17:00,5.40765,5.40798,5.4065,5.4065,11000000.0
2007-07-27 01:18:00,5.40713,5.40769,5.40619,5.40658,12000000.0
2007-07-27 01:19:00,5.40715,5.40755,5.40544,5.40671,19000000.0
2007-07-27 01:20:00,5.40713,5.4072,5.40609,5.4061,11000000.0
2007-07-27 01:21:00,5.40675,5.40675,5.40573,5.40662,12000000.0
2007-07-27 01:22:00,5.40629,5.40629,5.40602,5.40607,9000000.0
2007-07-27 01:23:00,5.40644,5.40705,5.40544,5.40667,13000000.0
2007-07-27 01:24:00,5.40586,5.40709,5.40582,5.40582,14000000.0
2007-07-27 01:25:00,5.40593,5.40706,5.40571,5.4065,11000000.0
2007-07-27 01:26:00,5.40658,5.40819,5.40649,5.40807,10000000.0
2007-07-27 01:27:00,5.40671,5.40837,5.4066,5.4075,17000000.0
2007-07-27 01:28:00,5.40734,5.4086,5.40717,5.40764,13000000.0
2007-07-27 01:29:00,5.40756,5.40827,5.40698,5.40703,19000000.0
2007-07-27 01:30:00,5.40786,5.40834,5.407,5.4081,15000000.0
2007-07-27 01:31:00,5.40821,5.4089,5.40681,5.40802,15000000.0
2007-07-27 01:32:00,5.40873,5.40873,5.40732,5.40778,12000000.0
2007-07-27 01:33:00,5.40778,5.40849,5.4069,5.40745,8000000.0
2007-07-27 01:34:00,5.40852,5.40852,5.40719,5.40719,18000000.0
2007-07-27 01:35:00,5.40697,5.40848,5.40696,5.40718,12000000.0
2007-07-27 01:36:00,5.40658,5.40809,5.40658,5.40755,16000000.0
2007-07-27 01:37:00,5.40713,5.40808,5.40623,5.40646,15000000.0
2007-07-27 01:38:00,5.40694,5.40821,5.40672,5.40728,18000000.0
2007-07-27 01:39:00,5.40742,5.40865,5.40671,5.40865,10000000.0
2007-07-27 01:40:00,5.40854,5.40854,5.40687,5.4078,11000000.0
2007-07-27 01:41:00,5.40804,5.40831,5.40728,5.40785,16000000.0
2007-07-27 01:42:00,5.40843,5.4086,5.4071,5.4071,14000000.0
2007-07-27 01:43:00,5.40829,5.40829,5.40627,5.40764,16000000.0
2007-07-27 01:44:00,5.40767,5.40786,5.4069,5.40784,15000000.0
2007-07-27 01:45:00,5.40737,5.40737,5.40542,5.40542,16000000.0
2007-07-27 01:46:00,5.4058,5.40631,5.40504,5.40569,9000000.0
2007-07-27 01:47:00,5.4058,5.40583,5.40395,5.40474,17000000.0
2007-07-27 01:48:00,5.40448,5.40525,5.40355,5.40462,16000000.0
2007-07-27 01:49:00,5.40469,5.40494,5.40429,5.40443,10000000.0
2007-07-27 01:50:00,5.40532,5.40628,5.40463,5.40599,11000000.0
2007-07-27 01:51:00,5.40531,5.40643,5.40455,5.40538,12000000.0
2007-07-27 01:52:00,5.40519,5.40633,5.40488,5.40527,12000000.0
2007-07-27 01:53:00,5.40484,5.40547,5.40387,5.40543,18000000.0
2007-07-27 01:54:00,5.40458,5.40539,5.40327,5.40385,14000000.0
2007-07-27 01:55:00,5.4043,5.40508,5.40322,5.40322,18000000.0
2007-07-27 01:56:00,5.40371,5.40477,5.40371,5.40433,8000000.0
2007-07-27 01:57:00,5.40531,5.40553,5.40399,5.40553,13000000.0
2007-07-27 01:58:00,5.40558,5.40558,5.40375,5.40434,11000000.0
2007-07-27 01:59:00,5.40453,5.40519,5.40402,5.40514,11000000.0
2007-07-27 02:00:00,5.404,5.40554,5.404,5.40468,16000000.0
2007-07-27 02:01:00,5.40434,5.40562,5.40378,5.40562,21000000.0
2007-07-27 02:02:00,5.40559,5.40618,5.4051,5.40556,10000000.0
2007-07-27 02:03:00,5.4066,5.40673,5.40528,5.40528,8000000.0
2007-07-27 02:04:00,5.40548,5.40625,5.40477,5.40625,14000000.0
2007-07-27 02:05:00,5.40636,5.40641,5.40519,5.40519,14000000.0
2007-07-27 02:06:00,5.40651,5.40851,5.40594,5.40725,15000000.0
2007-07-27 02:07:00,5.4068,5.4071,5.40593,5.40647,10000000.0
2007-07-27 02:08:00,5.40562,5.40648,5.40443,5.40642,16000000.0
2007-07-27 02:09:00,5.40524,5.4056,5.40417,5.40503,18000000.0
2007-07-27 02:10:00,5.40378,5.40625,5.40378,5.4046,16000000.0
2007-07-27 02:11:00,5.4063,5.4063,5.40434,5.40434,14000000.0
2007-07-27 02:12:00,5.40502,5.40567,5.40356,5.40356,10000000.0
2007-07-27 02:13:00,5.40471,5.4057,5.40458,5.4057,15000000.0
2007-07-27 02:14:00,5.40522,5.40607,5.40443,5.40446,19000000.0
2007-07-27 02:15:00,5.40639,5.40639,5.40431,5.40511,12000000.0
2007-07-27 02:16:00,5.40554,5.40646,5.40466,5.40577,18000000.0
2007-07-27 02:17:00,5.405,5.40626,5.40459,5.40528,14000000.0
2007-07-27 02:18:00,5.40548,5.40633,5.40478,5.40569,12000000.0
2007-07-27 02:19:00,5.40532,5.4073,5.40532,5.40576,14000000.0
2007-07-27 02:20:00,5.4073,5.40812,5.40646,5.40797,13000000.0
2007-07-27 02:21:00,5.40615,5.4084,5.40615,5.40747,15000000.0
2007-07-27 02:22:00,5.40753,5.40781,5.40645,5.40742,13000000.0
2007-07-27 02:23:00,5.40734,5.40791,5.40634,5.40686,16000000.0
2007-07-27 02:24:00,5.40682,5.4077,5.40604,5.40715,17000000.0
2007-07-27 02:25:00,5.40789,5.40789,5.40643,5.40719,10000000.0
2007-07-27 02:26:00,5.40715,5.40747,5.40642,5.40642,13000000.0
2007-07-27 02:27:00,5.40707,5.40772,5.40688,5.40733,7000000.0
2007-07-27 02:28:00,5.40825,5.40868,5.4075,5.40773,9000000.0
2007-07-27 02:29:00,5.40747,5.40895,5.40735,5.40855,20000000.0
2007-07-27 02:30:00,5.4085,5.4085,5.4076,5.40831,11000000.0
2007-07-27 02:31:00,5.4078,5.40868,5.40756,5.40844,9000000.0
2007-07-27 02:32:00,5.40823,5.40877,5.4072,5.40789,13000000.0
2007-07-27 02:33:00,5.40818,5.40825,5.4067,5.4075,14000000.0
2007-07-27 02:34:00,5.40651,5.40722,5.40516,5.40583,17000000.0
2007-07-27 02:35:00,5.40455,5.40642,5.40455,5.40642,15000000.0
2007-07-27 02:36:00,5.40585,5.40737,5.40515,5.4059,14000000.0
2007-07-27 02:37:00,5.40648,5.40714,5.40605,5.40608,13000000.0
2007-07-27 02:38:00,5.40587,5.4071,5.40557,5.40679,14000000.0
2007-07-27 02:39:00,5.40668,5.40766,5.40652,5.40702,15000000.0
2007-07-27 02:40:00,5.40774,5.40786,5.40656,5.40734,12000000.0
2007-07-27 02:41:00,5.40689,5.40883,5.40689,5.40762,13000000.0
2007-07-27 02:42:00,5.40685,5.40864,5.40685,5.40821,16000000.0
2007-07-27 02:43:00,5.40759,5.40808,5.40626,5.40746,18000000.0
2007-07-27 02:44:00,5.40606,5.40758,5.40583,5.40694,10000000.0
2007-07-27 02:45:00,5.40689,5.40779,5.40632,5.40684,14000000.0
2007-07-27 02:46:00,5.40611,5.40763,5.40611,5.40708,18000000.0
2007-07-27 02:47:00,5.40663,5.4077,5.40663,5.40708,17000000.0
2007-07-27 02:48:00,5.40848,5.40848,5.40687,5.40687,7000000.0
2007-07-27 02:49:00,5.40741,5.40811,5.4065,5.40738,13000000.0
2007-07-27 02:50:00,5.40749,5.40758,5.40642,5.40729,14000000.0
2007-07-27 02:51:00,5.40677,5.4072,5.40618,5.40706,15000000.0
2007-07-27 02:52:00,5.40733,5.40742,5.40614,5.40623,15000000.0
2007-07-27 02:53:00,5.40674,5.40713,5.40583,5.40694,9000000.0
2007-07-27 02:54:00,5.4072,5.40863,5.40611,5.40752,13000000.0
2007-07-27 02:55:00,5.40844,5.40844,5.40627,5.40673,11000000.0
2007-07-27 02:56:00,5.40741,5.40806,5.40677,5.40762,18000000.0
2007-07-27 02:57:00,5.40699,5.40828,5.40648,5.40754,13000000.0
2007-07-27 02:58:00,5.40749,5.40789,5.40619,5.40789,9000000.0
2007-07-27 02:59:00,5.40786,5.40804,5.40658,5.40737,14000000.0
2007-07-27 03:00:00,5.40715,5.40822,5.406,5.406,11000000.0
2007-07-27 03:01:00,5.40675,5.40735,5.40603,5.40644,11000000.0
2007-07-27 03:02:00,5.40675,5.40682,5.40557,5.40593,11000000.0
2007-07-27 03:03:00,5.40679,5.40679,5.40519,5.40579,23000000.0
2007-07-27 03:04:00,5.40488,5.40677,5.40488,5.40593,11000000.0
2007-07-27 03:05:00,5.40554,5.40709,5.40536,5.40709,17000000.0
2007-07-27 03:06:00,5.40632,5.40672,5.40595,5.40666,9000000.0
2007-07-27 03:07:00,5.40678,5.40757,5.4055,5.40622,15000000.0
2007-07-27 03:08:00,5.4064,5.40745,5.40594,5.40634,12000000.0
2007-07-27 03:09:00,5.40675,5.4068,5.40564,5.4068,15000000.0
2007-07-27 03:10:00,5.4055,5.4069,5.4055,5.40639,19000000.0
2007-07-27 03:11:00,5.40626,5.40724,5.40601,5.4072,15000000.0
2007-07-27 03:12:00,5.40581,5.40699,5.4052,5.40699,18000000.0
2007-07-27 03:13:00,5.40644,5.40664,5.4054,5.40595,18000000.0
2007-07-27 03:14:00,5.4047,5.40739,5.4047,5.40739,10000000.0
2007-07-27 03:15:00,5.40554,5.40724,5.40554,5.40691,7000000.0
2007-07-27 03:16:00,5.40679,5.40702,5.40638,5.40638,8000000.0
2007-07-27 03:17:00,5.40653,5.40796,5.40623,5.40796,10000000.0
2007-07-27 03:18:00,5.4067,5.40832,5.4067,5.4074,15000000.0
2007-07-27 03:19:00,5.40689,5.40798,5.40685,5.40798,10000000.0
2007-07-27 03:20:00,5.40786,5.40943,5.40786,5.40867,16000000.0
2007-07-27 03:21:00,5.40853,5.41002,5.40824,5.40936,11000000.0
2007-07-27 03:22:00,5.40831,5.40959,5.40824,5.40898,10000000.0
2007-07-27 03:23:00,5.40909,5.41009,5.40867,5.4096,12000000.0
2007-07-27 03:24:00,5.40906,5.41027,5.40884,5.40906,13000000.0
2007-07-27 03:25:00,5.40832,5.40983,5.40803,5.40803,11000000.0
2007-07-27 03:26:00,5.40859,5.40963,5.4081,5.40862,13000000.0
2007-07-27 03:27:00,5.40902,5.40947,5.4083,5.40854,14000000.0
2007-07-27 03:28:00,5.40888,5.40978,5.40792,5.40892,18000000.0
2007-07-27 03:29:00,5.40989,5.40989,5.40859,5.40928,15000000.0
2007-07-27 03:30:00,5.40941,5.40975,5.40867,5.40867,10000000.0
2007-07-27 03:31:00,5.40952,5.41004,5.40808,5.40968,13000000.0
2007-07-27 03:32:00,5.40889,5.4096,5.40821,5.40918,16000000.0
2007-07-27 03:33:00,5.40975,5.40975,5.40857,5.40882,13000000.0
2007-07-27 03:34:00,5.40939,5.40962,5.40801,5.40859,16000000.0
2007-07-27 03:35:00,5.40927,5.40935,5.40798,5.40874,10000000.0
2007-07-27 03:36:00,5.40878,5.40899,5.40796,5.40839,11000000.0
2007-07-27 03:37:00,5.40892,5.40972,5.40824,5.4091,13000000.0
2007-07-27 03:38:00,5.40926,5.41001,5.40826,5.40996,13000000.0
2007-07-27 03:39:00,5.40923,5.40983,5.40885,5.40981,13000000.0
2007-07-27 03:40:00,5.40934,5.40965,5.40827,5.40902,12000000.0
2007-07-27 03:41:00,5.40947,5.40979,5.40871,5.40892,16000000.0
2007-07-27 03:42:00,5.40767,5.40907,5.40763,5.40898,21000000.0
2007-07-27 03:43:00,5.40777,5.40879,5.40735,5.40879,18000000.0
2007-07-27 03:44:00,5.40903,5.40933,5.40764,5.40933,15000000.0
2007-07-27 03:45:00,5.40995,5.41023,5.40832,5.40975,9000000.0
2007-07-27 03:46:00,5.40798,5.40995,5.40798,5.40958,8000000.0
2007-07-27 03:47:00,5.40899,5.40976,5.40861,5.4088,11000000.0
2007-07-27 03:48:00,5.41063,5.41063,5.40844,5.40908,9000000.0
2007-07-27 03:49:00,5.40842,5.40953,5.40832,5.40855,16000000.0
2007-07-27 03:50:00,5.40887,5.40992,5.40834,5.40923,19000000.0
2007-07-27 03:51:00,5.40916,5.40934,5.4082,5.40912,9000000.0
2007-07-27 03:52:00,5.40905,5.40923,5.40736,5.409,19000000.0
2007-07-27 03:53:00,5.40829,5.40953,5.40766,5.40766,10000000.0
2007-07-27 03:54:00,5.40808,5.40906,5.40808,5.40839,17000000.0
2007-07-27 03:55:00,5.40837,5.40948,5.40786,5.40838,16000000.0
2007-07-27 03:56:00,5.40888,5.4091,5.40758,5.40778,7000000.0
2007-07-27 03:57:00,5.40809,5.40924,5.40778,5.40888,11000000.0
2007-07-27 03:58:00,5.40953,5.40953,5.40809,5.4089,12000000.0
2007-07-27 03:59:00,5.40919,5.40934,5.40742,5.40809,17000000.0
2007-07-27 04:00:00,5.40907,5.40974,5.40828,5.40974,12000000.0
2007-07-27 04:01:00,5.40942,5.40942,5.40785,5.40866,16000000.0
2007-07-27 04:02:00,5.40844,5.40894,5.4079,5.4079,14000000.0
2007-07-27 04:03:00,5.40862,5.40902,5.40755,5.40768,12000000.0
2007-07-27 04:04:00,5.40723,5.40834,5.40694,5.40698,16000000.0
2007-07-27 04:05:00,5.40772,5.4084,5.40697,5.40774,13000000.0
2007-07-27 04:06:00,5.4075,5.40874,5.40713,5.40792,16000000.0
2007-07-27 04:07:00,5.40806,5.40858,5.40793,5.40827,13000000.0
2007-07-27 04:08:00,5.40828,5.40887,5.4076,5.40818,14000000.0
2007-07-27 04:09:00,5.40895,5.40911,5.40777,5.40838,10000000.0
2007-07-27 04:10:00,5.40869,5.40938,5.4079,5.40915,12000000.0
2007-07-27 04:11:00,5.40894,5.40967,5.40788,5.40843,14000000.0
2007-07-27 04:12:00,5.40959,5.40999,5.40823,5.40842,19000000.0
2007-07-27 04:13:00,5.40925,5.40925,5.40819,5.4086,20000000.0
2007-07-27 04:14:00,5.40803,5.4085,5.40799,5.40849,12000000.0
2007-07-27 04:15:00,5.40979,5.40986,5.40848,5.40848,8000000.0
2007-07-27 04:16:00,5.4095,5.41035,5.40837,5.40918,13000000.0
2007-07-27 04:17:00,5.40884,5.40933,5.40746,5.40756,15000000.0
2007-07-27 04:18:00,5.40918,5.40934,5.40787,5.40834,9000000.0
2007-07-27 04:19:00,5.40851,5.40909,5.40838,5.4089,12000000.0
2007-07-27 04:20:00,5.40834,5.40953,5.40832,5.40872,9000000.0
2007-07-27 04:21:00,5.40817,5.40825,5.40805,5.40805,17000000.0
2007-07-27 04:22:00,5.40835,5.40896,5.40794,5.40896,14000000.0
2007-07-27 04:23:00,5.40812,5.40924,5.40812,5.40827,10000000.0
2007-07-27 04:24:00,5.40891,5.40891,5.40788,5.40891,12000000.0
2007-07-27 04:25:00,5.40796,5.41016,5.40796,5.41016,10000000.0
2007-07-27 04:26:00,5.40976,5.40976,5.40819,5.40916,7000000.0
2007-07-27 04:27:00,5.40875,5.4092,5.40825,5.40881,15000000.0
2007-07-27 04:28:00,5.40842,5.40983,5.40842,5.40943,7000000.0
2007-07-27 04:29:00,5.40922,5.40928,5.409,5.40907,14000000.0
2007-07-27 04:30:00,5.40985,5.40985,5.40874,5.40913,11000000.0
2007-07-27 04:31:00,5.40883,5.40915,5.40792,5.40812,15000000.0
2007-07-27 04:32:00,5.4082,5.40908,5.40731,5.40855,17000000.0
2007-07-27 04:33:00,5.40785,5.40897,5.40785,5.40854,14000000.0
2007-07-27 04:34:00,5.40898,5.40937,5.40788,5.40788,9000000.0
2007-07-27 04:35:00,5.40879,5.40879,5.4076,5.40782,12000000.0
2007-07-27 04:36:00,5.40817,5.40852,5.40733,5.40763,12000000.0
2007-07-27 04:37:00,5.40836,5.40836,5.40704,5.40704,12000000.0
2007-07-27 04:38:00,5.40641,5.40828,5.40641,5.4077,11000000.0
2007-07-27 04:39:00,5.40844,5.40852,5.40734,5.408,17000000.0
2007-07-27 04:40:00,5.40791,5.40915,5.4077,5.40818,9000000.0
2007-07-27 04:41:00,5.40857,5.40917,5.40737,5.40737,10000000.0
2007-07-27 04:42:00,5.40766,5.40878,5.40766,5.40849,8000000.0
2007-07-27 04:43:00,5.40836,5.40925,5.40803,5.40875,18000000.0
2007-07-27 04:44:00,5.40801,5.40864,5.40768,5.40797,9000000.0
2007-07-27 04:45:00,5.40824,5.40848,5.40715,5.40848,9000000.0
2007-07-27 04:46:00,5.40877,5.40907,5.40685,5.40907,16000000.0
2007-07-27 04:47:00,5.40795,5.40856,5.40704,5.40788,12000000.0
2007-07-27 04:48:00,5.40826,5.40827,5.40715,5.40748,10000000.0
2007-07-27 04:49:00,5.40736,5.40753,5.40729,5.40734,16000000.0
2007-07-27 04:50:00,5.40724,5.40753,5.40724,5.40734,16000000.0
2007-07-27 04:51:00,5.40866,5.40866,5.40688,5.40721,20000000.0
2007-07-27 04:52:00,5.40721,5.40791,5.40676,5.40716,13000000.0
2007-07-27 04:53:00,5.40809,5.40809,5.40663,5.40753,11000000.0
2007-07-27 04:54:00,5.40744,5.40744,5.40582,5.40679,11000000.0
2007-07-27 04:55:00,5.40606,5.40735,5.40579,5.4066,12000000.0
2007-07-27 04:56:00,5.40721,5.40781,5.4067,5.40771,16000000.0
2007-07-27 04:57:00,5.40777,5.40819,5.40731,5.40791,7000000.0
2007-07-27 04:58:00,5.40771,5.40883,5.40714,5.40881,13000000.0
2007-07-27 04:59:00,5.40797,5.4083,5.40653,5.4073,17000000.0
2007-07-27 05:00:00,5.40783,5.40783,5.4071,5.40723,10000000.0
2007-07-27 05:01:00,5.40729,5.40779,5.40642,5.40709,13000000.0
2007-07-27 05:02:00,5.40677,5.40779,5.40649,5.40665,18000000.0
2007-07-27 05:03:00,5.40736,5.40791,5.40721,5.40758,9000000.0
2007-07-27 05:04:00,5.40727,5.40742,5.40698,5.40698,12000000.0
2007-07-27 05:05:00,5.40775,5.40807,5.40692,5.40692,10000000.0
2007-07-27 05:06:00,5.40789,5.40789,5.4067,5.4067,20000000.0
2007-07-27 05:07:00,5.40755,5.4077,5.40646,5.4077,10000000.0
2007-07-27 05:08:00,5.40715,5.40775,5.40662,5.40727,17000000.0
2007-07-27 05:09:00,5.40621,5.40776,5.40621,5.40776,15000000.0
2007-07-27 05:10:00,5.40776,5.40776,5.40696,5.40712,10000000.0
2007-07-27 05:11:00,5.40741,5.40793,5.40631,5.4079,16000000.0
2007-07-27 05:12:00,5.40714,5.40801,5.40694,5.40745,7000000.0
2007-07-27 05:13:00,5.40729,5.40818,5.40712,5.40726,12000000.0
2007-07-27 05:14:00,5.40721,5.40795,5.40696,5.40696,14000000.0
2007-07-27 05:15:00,5.40811,5.40811,5.40692,5.40727,16000000.0
2007-07-27 05:16:00,5.40793,5.40793,5.4069,5.40757,15000000.0
2007-07-27 05:17:00,5.4084,5.4084,5.40662,5.40662,10000000.0
2007-07-27 05:18:00,5.40679,5.40753,5.4064,5.40709,13000000.0
2007-07-27 05:19:00,5.40706,5.40799,5.407,5.40747,13000000.0
2007-07-27 05:20:00,5.40735,5.40845,5.40735,5.40743,20000000.0
2007-07-27 05:21:00,5.40754,5.40786,5.40642,5.40642,9000000.0
2007-07-27 05:22:00,5.40733,5.40779,5.40628,5.40756,17000000.0
2007-07-27 05:23:00,5.40658,5.40686,5.40648,5.40674,14000000.0
2007-07-27 05:24:00,5.40648,5.40754,5.40609,5.40659,19000000.0
2007-07-27 05:25:00,5.40713,5.40723,5.40589,5.40723,13000000.0
2007-07-27 05:26:00,5.40709,5.40719,5.40621,5.40671,13000000.0
2007-07-27 05:27:00,5.40636,5.40741,5.40636,5.40678,13000000.0
2007-07-27 05:28:00,5.40649,5.40764,5.40619,5.40674,10000000.0
2007-07-27 05:29:00,5.40678,5.40695,5.40547,5.40605,17000000.0
2007-07-27 05:30:00,5.40514,5.40714,5.40514,5.40623,21000000.0
2007-07-27 05:31:00,5.40636,5.40721,5.40544,5.40637,13000000.0
2007-07-27 05:32:00,5.40675,5.40734,5.4059,5.40694,16000000.0
2007-07-27 05:33:00,5.40719,5.40846,5.4068,5.40759,13000000.0
2007-07-27 05:34:00,5.40725,5.40898,5.40725,5.40799,13000000.0
2007-07-27 05:35:00,5.40805,5.4086,5.40773,5.40825,14000000.0
2007-07-27 05:36:00,5.40776,5.40835,5.40695,5.40835,18000000.0
2007-07-27 05:37:00,5.40818,5.40885,5.4073,5.40757,12000000.0
2007-07-27 05:38:00,5.40766,5.40821,5.40702,5.40711,13000000.0
2007-07-27 05:39:00,5.40843,5.40857,5.40745,5.40788,21000000.0
2007-07-27 05:40:00,5.40787,5.40837,5.40762,5.40778,14000000.0
2007-07-27 05:41:00,5.40883,5.40912,5.4071,5.4071,13000000.0
2007-07-27 05:42:00,5.40787,5.40884,5.40785,5.40789,8000000.0
2007-07-27 05:43:00,5.40817,5.4089,5.4075,5.40779,13000000.0
2007-07-27 05:44:00,5.40708,5.40792,5.40615,5.40752,13000000.0
2007-07-27 05:45:00,5.40734,5.4083,5.40689,5.40694,24000000.0
2007-07-27 05:46:00,5.40773,5.40822,5.40706,5.4082,14000000.0
2007-07-27 05:47:00,5.40795,5.4083,5.40726,5.40754,11000000.0
2007-07-27 05:48:00,5.40734,5.40873,5.40725,5.40839,18000000.0
2007-07-27 05:49:00,5.40762,5.40809,5.40634,5.40634,10000000.0
2007-07-27 05:50:00,5.40719,5.40786,5.40699,5.40749,10000000.0
2007-07-27 05:51:00,5.40654,5.4079,5.40654,5.4079,11000000.0
2007-07-27 05:52:00,5.40837,5.40837,5.40669,5.40708,19000000.0
2007-07-27 05:53:00,5.40719,5.40811,5.40642,5.40808,15000000.0
2007-07-27 05:54:00,5.40737,5.40772,5.40615,5.40615,7000000.0
2007-07-27 05:55:00,5.40717,5.40799,5.40662,5.40688,12000000.0
2007-07-27 05:56:00,5.40696,5.40717,5.40673,5.40717,16000000.0
2007-07-27 05:57:00,5.4077,5.4077,5.40655,5.40713,11000000.0
2007-07-27 05:58:00,5.40754,5.4081,5.40655,5.40735,22000000.0
2007-07-27 05:59:00,5.40765,5.40825,5.40701,5.40753,9000000.0
2007-07-27 06:00:00,5.40751,5.40828,5.40705,5.40723,17000000.0
2007-07-27 06:01:00,5.4075,5.4075,5.40706,5.40719,18000000.0
2007-07-27 06:02:00,5.40798,5.40819,5.40738,5.40753,18000000.0
2007-07-27 06:03:00,5.40739,5.40785,5.40705,5.40762,16000000.0
2007-07-27 06:04:00,5.40812,5.40812,5.40715,5.40777,8000000.0
2007-07-27 06:05:00,5.40787,5.40841,5.40694,5.40694,10000000.0
2007-07-27 06:06:00,5.40749,5.40867,5.40719,5.40815,27000000.0
2007-07-27 06:07:00,5.40796,5.40803,5.40705,5.40747,17000000.0
2007-07-27 06:08:00,5.40889,5.40896,5.40748,5.40774,14000000.0
2007-07-27 06:09:00,5.40811,5.40932,5.40763,5.40817,13000000.0
2007-07-27 06:10:00,5.4079,5.40887,5.40713,5.40807,14000000.0
2007-07-27 06:11:00,5.40795,5.40911,5.40715,5.40911,16000000.0
2007-07-27 06:12:00,5.40867,5.40893,5.40781,5.40893,17000000.0
2007-07-27 06:13:00,5.40773,5.40951,5.40773,5.40802,14000000.0
2007-07-27 06:14:00,5.4084,5.40969,5.40826,5.40969,12000000.0
2007-07-27 06:15:00,5.40865,5.40927,5.40771,5.40858,13000000.0
2007-07-27 06:16:00,5.40801,5.40937,5.40801,5.40811,14000000.0
2007-07-27 06:17:00,5.40825,5.40928,5.40825,5.40856,11000000.0
2007-07-27 06:18:00,5.41017,5.41017,5.40878,5.40973,12000000.0
2007-07-27 06:19:00,5.40935,5.40989,5.40865,5.40865,19000000.0
2007-07-27 06:20:00,5.41005,5.41027,5.40851,5.40939,11000000.0
2007-07-27 06:21:00,5.40945,5.41016,5.40859,5.40895,9000000.0
2007-07-27 06:22:00,5.40926,5.40962,5.40869,5.40908,22000000.0
2007-07-27 06:23:00,5.40907,5.4097,5.40805,5.40885,18000000.0
2007-07-27 06:24:00,5.40789,5.40962,5.40789,5.40962,8000000.0
2007-07-27 06:25:00,5.4093,5.4093,5.40818,5.40818,9000000.0
2007-07-27 06:26:00,5.40986,5.41016,5.40824,5.41016,13000000.0
2007-07-27 06:27:00,5.40987,5.40996,5.40838,5.40927,15000000.0
2007-07-27 06:28:00,5.40889,5.40898,5.40785,5.40788,18000000.0
2007-07-27 06:29:00,5.40809,5.40952,5.40806,5.40835,16000000.0
2007-07-27 06:30:00,5.40895,5.40895,5.40772,5.4081,10000000.0
2007-07-27 06:31:00,5.40718,5.40886,5.40718,5.40805,13000000.0
2007-07-27 06:32:00,5.40917,5.40917,5.40818,5.4082,10000000.0
2007-07-27 06:33:00,5.4076,5.4085,5.4071,5.40791,10000000.0
2007-07-27 06:34:00,5.40706,5.40804,5.40706,5.40723,15000000.0
2007-07-27 06:35:00,5.40818,5.40818,5.40694,5.40763,13000000.0
2007-07-27 06:36:00,5.40668,5.40801,5.40662,5.40768,23000000.0
2007-07-27 06:37:00,5.40767,5.40789,5.40673,5.40728,11000000.0
2007-07-27 06:38:00,5.40648,5.40727,5.40607,5.40673,17000000.0
2007-07-27 06:39:00,5.40759,5.40759,5.40591,5.40673,8000000.0
2007-07-27 06:40:00,5.40621,5.40658,5.40537,5.40537,15000000.0
2007-07-27 06:41:00,5.40692,5.40743,5.40578,5.4059,15000000.0
2007-07-27 06:42:00,5.40556,5.40652,5.40544,5.40642,16000000.0
2007-07-27 06:43:00,5.40622,5.40711,5.40558,5.40648,12000000.0
2007-07-27 06:44:00,5.407,5.40739,5.40638,5.40638,13000000.0
2007-07-27 06:45:00,5.40712,5.40746,5.40631,5.4068,14000000.0
2007-07-27 06:46:00,5.40754,5.40758,5.40636,5.40636,12000000.0
2007-07-27 06:47:00,5.40699,5.40785,5.40679,5.40696,11000000.0
2007-07-27 06:48:00,5.40768,5.40841,5.40679,5.40779,15000000.0
2007-07-27 06:49:00,5.40765,5.40919,5.40765,5.40919,17000000.0
2007-07-27 06:50:00,5.40907,5.40912,5.40772,5.40865,13000000.0
2007-07-27 06:51:00,5.40845,5.4089,5.40761,5.40798,8000000.0
2007-07-27 06:52:00,5.40817,5.4089,5.40688,5.40827,14000000.0
2007-07-27 06:53:00,5.40699,5.40871,5.40661,5.4085,13000000.0
2007-07-27 06:54:00,5.40821,5.40928,5.4068,5.4068,8000000.0
2007-07-27 06:55:00,5.40709,5.40736,5.40616,5.40617,10000000.0
2007-07-27 06:56:00,5.40679,5.40722,5.4059,5.40636,11000000.0
2007-07-27 06:57:00,5.40622,5.40738,5.40587,5.40626,17000000.0
2007-07-27 06:58:00,5.40587,5.40724,5.40543,5.40634,12000000.0
2007-07-27 06:59:00,5.40663,5.40694,5.40596,5.40647,14000000.0
2007-07-27 07:00:00,5.40671,5.40814,5.40671,5.40752,11000000.0
2007-07-27 07:01:00,5.40706,5.40866,5.40666,5.40866,10000000.0
2007-07-27 07:02:00,5.40937,5.40941,5.40806,5.40882,14000000.0
2007-07-27 07:03:00,5.40823,5.40895,5.40804,5.40835,7000000.0
2007-07-27 07:04:00,5.40862,5.40907,5.40742,5.40872,16000000.0
2007-07-27 07:05:00,5.40903,5.40903,5.40753,5.40858,15000000.0
2007-07-27 07:06:00,5.40879,5.409,5.40695,5.40742,16000000.0
2007-07-27 07:07:00,5.40725,5.40843,5.40725,5.4076,12000000.0
2007-07-27 07:08:00,5.40774,5.40798,5.40729,5.40729,8000000.0
2007-07-27 07:09:00,5.4083,5.4083,5.40719,5.4076,8000000.0
2007-07-27 07:10:00,5.40816,5.40816,5.40639,5.40702,16000000.0
2007-07-27 07:11:00,5.40766,5.40779,5.40698,5.40752,17000000.0
2007-07-27 07:12:00,5.40778,5.40826,5.40625,5.40712,20000000.0
2007-07-27 07:13:00,5.40743,5.40833,5.40669,5.40782,18000000.0
2007-07-27 07:14:00,5.40806,5.40811,5.40638,5.40713,11000000.0
2007-07-27 07:15:00,5.40683,5.40746,5.40598,5.40662,18000000.0
2007-07-27 07:16:00,5.40739,5.40739,5.40616,5.40654,18000000.0
2007-07-27 07:17:00,5.40648,5.40743,5.40596,5.40687,12000000.0
2007-07-27 07:18:00,5.4072,5.4072,5.40609,5.40668,18000000.0
2007-07-27 07:19:00,5.40664,5.4068,5.40645,5.40654,14000000.0
2007-07-27 07:20:00,5.40665,5.40678,5.40645,5.40648,18000000.0
2007-07-27 07:21:00,5.40657,5.40657,5.40617,5.40623,13000000.0
2007-07-27 07:22:00,5.40731,5.40731,5.40587,5.4065,14000000.0
2007-07-27 07:23:00,5.40696,5.40723,5.40577,5.40668,15000000.0
2007-07-27 07:24:00,5.40681,5.40732,5.40566,5.4065,16000000.0
2007-07-27 07:25:00,5.40722,5.40777,5.40608,5.40654,15000000.0
2007-07-27 07:26:00,5.40646,5.40796,5.40634,5.4067,13000000.0
2007-07-27 07:27:00,5.4077,5.40776,5.40625,5.40762,12000000.0
2007-07-27 07:28:00,5.40741,5.40792,5.40656,5.40767,22000000.0
2007-07-27 07:29:00,5.40711,5.40798,5.40591,5.40771,16000000.0
2007-07-27 07:30:00,5.40739,5.4074,5.40574,5.40574,14000000.0
2007-07-27 07:31:00,5.40639,5.40819,5.4063,5.40819,13000000.0
2007-07-27 07:32:00,5.40736,5.40788,5.40649,5.40788,9000000.0
2007-07-27 07:33:00,5.40704,5.40837,5.40704,5.40738,7000000.0
2007-07-27 07:34:00,5.40829,5.40829,5.40626,5.40672,18000000.0
2007-07-27 07:35:00,5.40757,5.40793,5.40706,5.40793,9000000.0
2007-07-27 07:36:00,5.40871,5.40871,5.40685,5.40764,13000000.0
2007-07-27 07:37:00,5.40761,5.40865,5.40685,5.40865,11000000.0
2007-07-27 07:38:00,5.40834,5.41439,5.40793,5.40845,11000000.0
2007-07-27 07:39:00,5.40763,5.4083,5.40583,5.4083,19000000.0
2007-07-27 07:40:00,5.40613,5.40758,5.40613,5.40703,11000000.0
2007-07-27 07:41:00,5.40643,5.40749,5.40603,5.40699,7000000.0
2007-07-27 07:42:00,5.40717,5.40817,5.40655,5.40713,13000000.0
2007-07-27 07:43:00,5.40816,5.40842,5.40707,5.40731,14000000.0
2007-07-27 07:44:00,5.40778,5.40802,5.40694,5.40694,10000000.0
2007-07-27 07:45:00,5.41006,5.41406,5.40967,5.40967,8000000.0
2007-07-27 07:46:00,5.4082,5.40915,5.40799,5.40842,13000000.0
2007-07-27 07:47:00,5.40909,5.41046,5.40825,5.40942,15000000.0
2007-07-27 07:48:00,5.41184,5.41261,5.40977,5.41069,13000000.0
2007-07-27 07:49:00,5.41172,5.41237,5.41126,5.41199,10000000.0
2007-07-27 07:50:00,5.41256,5.41276,5.41128,5.41139,17000000.0
2007-07-27 07:51:00,5.41168,5.41204,5.41032,5.41148,16000000.0
2007-07-27 07:52:00,5.4123,5.41279,5.4111,5.41192,13000000.0
2007-07-27 07:53:00,5.41119,5.4127,5.41101,5.41205,10000000.0
2007-07-27 07:54:00,5.41058,5.41247,5.41058,5.41202,11000000.0
2007-07-27 07:55:00,5.41115,5.41171,5.41008,5.41171,12000000.0
2007-07-27 07:56:00,5.41182,5.41205,5.41051,5.41199,13000000.0
2007-07-27 07:57:00,5.41157,5.41238,5.41099,5.41185,8000000.0
2007-07-27 07:58:00,5.41066,5.41234,5.41066,5.41154,14000000.0
2007-07-27 07:59:00,5.4121,5.41213,5.41072,5.41158,15000000.0
2007-07-27 08:00:00,5.41118,5.41225,5.41097,5.41177,10000000.0
2007-07-27 08:01:00,5.41194,5.41227,5.41056,5.41201,13000000.0
2007-07-27 08:02:00,5.41284,5.41479,5.41177,5.41479,14000000.0
2007-07-27 08:03:00,5.41387,5.41438,5.41258,5.41258,12000000.0
2007-07-27 08:04:00,5.41441,5.41464,5.41252,5.41252,16000000.0
2007-07-27 08:05:00,5.41254,5.41489,5.41254,5.41489,14000000.0
2007-07-27 08:06:00,5.41454,5.41538,5.4122,5.41387,19000000.0
2007-07-27 08:07:00,5.41396,5.41484,5.41291,5.41377,19000000.0
2007-07-27 08:08:00,5.41248,5.41406,5.41231,5.41406,11000000.0
2007-07-27 08:09:00,5.41418,5.41418,5.41242,5.41252,10000000.0
2007-07-27 08:10:00,5.41203,5.41327,5.40977,5.4099,16000000.0
2007-07-27 08:11:00,5.40949,5.41116,5.40873,5.41094,9000000.0
2007-07-27 08:12:00,5.41129,5.41241,5.40916,5.41241,10000000.0
2007-07-27 08:13:00,5.41151,5.41301,5.41151,5.41301,11000000.0
2007-07-27 08:14:00,5.41197,5.41624,5.41197,5.41567,12000000.0
2007-07-27 08:15:00,5.41513,5.41662,5.41391,5.41662,15000000.0
2007-07-27 08:16:00,5.41523,5.41746,5.41523,5.41746,14000000.0
2007-07-27 08:17:00,5.41558,5.41706,5.41558,5.41665,10000000.0
2007-07-27 08:18:00,5.41568,5.41717,5.41547,5.41681,9000000.0
2007-07-27 08:19:00,5.41619,5.4169,5.41561,5.4169,11000000.0
2007-07-27 08:20:00,5.41709,5.41759,5.4161,5.4161,11000000.0
2007-07-27 08:21:00,5.41697,5.41764,5.41601,5.41734,20000000.0
2007-07-27 08:22:00,5.41784,5.4186,5.41662,5.41858,8000000.0
2007-07-27 08:23:00,5.41842,5.42007,5.41711,5.41858,12000000.0
2007-07-27 08:24:00,5.41941,5.41958,5.41784,5.4182,13000000.0
2007-07-27 08:25:00,5.4178,5.41854,5.41556,5.41785,12000000.0
2007-07-27 08:26:00,5.41775,5.41838,5.4162,5.41838,13000000.0
2007-07-27 08:27:00,5.41757,5.41853,5.41717,5.41754,11000000.0
2007-07-27 08:28:00,5.41719,5.41748,5.41651,5.41675,8000000.0
2007-07-27 08:29:00,5.41793,5.41793,5.4156,5.41643,12000000.0
2007-07-27 08:30:00,5.41655,5.41738,5.4154,5.4154,11000000.0
2007-07-27 08:31:00,5.41622,5.41727,5.41545,5.41685,10000000.0
2007-07-27 08:32:00,5.4165,5.41683,5.41481,5.41679,13000000.0
2007-07-27 08:33:00,5.41644,5.41655,5.41465,5.41564,11000000.0
2007-07-27 08:34:00,5.41473,5.41572,5.41286,5.41419,17000000.0
2007-07-27 08:35:00,5.41235,5.41447,5.41235,5.41336,11000000.0
2007-07-27 08:36:00,5.41405,5.41426,5.41279,5.41344,10000000.0
2007-07-27 08:37:00,5.41466,5.4163,5.41413,5.4156,9000000.0
2007-07-27 08:38:00,5.41649,5.41669,5.41383,5.41535,18000000.0
2007-07-27 08:39:00,5.41588,5.41614,5.41459,5.41572,8000000.0
2007-07-27 08:40:00,5.41468,5.4154,5.4136,5.41521,7000000.0
2007-07-27 08:41:00,5.41582,5.41708,5.41441,5.41565,16000000.0
2007-07-27 08:42:00,5.41464,5.41708,5.41464,5.41708,14000000.0
2007-07-27 08:43:00,5.4171,5.4171,5.41416,5.4154,12000000.0
2007-07-27 08:44:00,5.4139,5.41573,5.4139,5.41442,9000000.0
2007-07-27 08:45:00,5.41483,5.41549,5.41386,5.41439,18000000.0
2007-07-27 08:46:00,5.41605,5.41607,5.41447,5.41482,14000000.0
2007-07-27 08:47:00,5.41649,5.41649,5.414,5.414,18000000.0
2007-07-27 08:48:00,5.41519,5.4165,5.41442,5.41532,12000000.0
2007-07-27 08:49:00,5.41524,5.4162,5.41439,5.41604,14000000.0
2007-07-27 08:50:00,5.41576,5.41616,5.41473,5.41518,16000000.0
2007-07-27 08:51:00,5.416,5.416,5.41234,5.41357,21000000.0
2007-07-27 08:52:00,5.41365,5.41566,5.41191,5.41244,20000000.0
2007-07-27 08:53:00,5.41141,5.41349,5.41129,5.41265,7000000.0
2007-07-27 08:54:00,5.41183,5.41303,5.41141,5.41292,17000000.0
2007-07-27 08:55:00,5.41426,5.41503,5.41247,5.41496,12000000.0
2007-07-27 08:56:00,5.41522,5.41564,5.41407,5.41427,17000000.0
2007-07-27 08:57:00,5.41459,5.41553,5.41338,5.41553,16000000.0
2007-07-27 08:58:00,5.41589,5.41589,5.41396,5.41396,12000000.0
2007-07-27 08:59:00,5.4156,5.4158,5.41301,5.41499,13000000.0
2007-07-27 09:00:00,5.41412,5.41592,5.41334,5.41592,17000000.0
2007-07-27 09:01:00,5.41552,5.41574,5.41374,5.41574,13000000.0
2007-07-27 09:02:00,5.4151,5.41594,5.41427,5.41538,8000000.0
2007-07-27 09:03:00,5.41563,5.41648,5.41464,5.4147,16000000.0
2007-07-27 09:04:00,5.41482,5.41638,5.41482,5.41638,8000000.0
2007-07-27 09:05:00,5.41634,5.41634,5.41415,5.4151,11000000.0
2007-07-27 09:06:00,5.4152,5.4152,5.41444,5.41471,10000000.0
2007-07-27 09:07:00,5.4152,5.41526,5.41425,5.41489,10000000.0
2007-07-27 09:08:00,5.41512,5.41665,5.41459,5.41589,19000000.0
2007-07-27 09:09:00,5.41636,5.41709,5.41473,5.41631,16000000.0
2007-07-27 09:10:00,5.41627,5.41658,5.41442,5.41477,8000000.0
2007-07-27 09:11:00,5.4151,5.41563,5.41445,5.41451,11000000.0
2007-07-27 09:12:00,5.41503,5.4154,5.4142,5.41526,16000000.0
2007-07-27 09:13:00,5.41516,5.41663,5.41451,5.41663,15000000.0
2007-07-27 09:14:00,5.41646,5.41774,5.41548,5.41709,17000000.0
2007-07-27 09:15:00,5.41834,5.41834,5.4159,5.41608,12000000.0
2007-07-27 09:16:00,5.41629,5.41742,5.41629,5.41677,14000000.0
2007-07-27 09:17:00,5.41781,5.41806,5.41624,5.41741,14000000.0
2007-07-27 09:18:00,5.41695,5.41795,5.41642,5.41787,18000000.0
2007-07-27 09:19:00,5.41808,5.41808,5.41588,5.417,14000000.0
2007-07-27 09:20:00,5.41878,5.41997,5.41778,5.41915,18000000.0
2007-07-27 09:21:00,5.41937,5.41937,5.41741,5.41848,17000000.0
2007-07-27 09:22:00,5.42025,5.42074,5.4192,5.4197,13000000.0
2007-07-27 09:23:00,5.42074,5.42074,5.41902,5.42014,12000000.0
2007-07-27 09:24:00,5.42053,5.42216,5.41926,5.42166,14000000.0
2007-07-27 09:25:00,5.42098,5.42208,5.42051,5.42141,9000000.0
2007-07-27 09:26:00,5.42277,5.42277,5.42117,5.42268,13000000.0
2007-07-27 09:27:00,5.42112,5.42328,5.42096,5.42328,13000000.0
2007-07-27 09:28:00,5.42307,5.42429,5.42156,5.42336,19000000.0
2007-07-27 09:29:00,5.42347,5.42446,5.42243,5.42394,14000000.0
2007-07-27 09:30:00,5.42378,5.42423,5.42278,5.42423,15000000.0
2007-07-27 09:31:00,5.42323,5.42404,5.42261,5.42404,11000000.0
2007-07-27 09:32:00,5.42458,5.42626,5.42317,5.42411,16000000.0
2007-07-27 09:33:00,5.42608,5.42616,5.42441,5.42511,9000000.0
2007-07-27 09:34:00,5.42594,5.42594,5.42311,5.42522,18000000.0
2007-07-27 09:35:00,5.42541,5.4261,5.42448,5.4261,14000000.0
2007-07-27 09:36:00,5.42586,5.4275,5.42516,5.42674,16000000.0
2007-07-27 09:37:00,5.42762,5.42844,5.42593,5.42595,20000000.0
2007-07-27 09:38:00,5.42633,5.42703,5.42488,5.42645,19000000.0
2007-07-27 09:39:00,5.42604,5.42684,5.42484,5.42529,16000000.0
2007-07-27 09:40:00,5.42594,5.42594,5.42278,5.42331,12000000.0
2007-07-27 09:41:00,5.4249,5.42623,5.42353,5.42407,18000000.0
2007-07-27 09:42:00,5.42385,5.42461,5.42205,5.42331,16000000.0
2007-07-27 09:43:00,5.4221,5.42389,5.42094,5.42253,15000000.0
2007-07-27 09:44:00,5.42114,5.42277,5.42036,5.4209,13000000.0
2007-07-27 09:45:00,5.42175,5.42217,5.41997,5.42144,13000000.0
2007-07-27 09:46:00,5.42208,5.42219,5.42009,5.42219,17000000.0
2007-07-27 09:47:00,5.4222,5.4222,5.42072,5.42156,13000000.0
2007-07-27 09:48:00,5.42103,5.42177,5.42037,5.42071,16000000.0
2007-07-27 09:49:00,5.42135,5.42188,5.4205,5.42128,17000000.0
2007-07-27 09:50:00,5.422,5.42259,5.4203,5.42259,12000000.0
2007-07-27 09:51:00,5.421,5.42256,5.42064,5.42195,16000000.0
2007-07-27 09:52:00,5.42097,5.42279,5.42097,5.42128,16000000.0
2007-07-27 09:53:00,5.42165,5.4223,5.42012,5.42184,15000000.0
2007-07-27 09:54:00,5.42171,5.4223,5.42049,5.42219,15000000.0
2007-07-27 09:55:00,5.42248,5.42248,5.4202,5.42175,15000000.0
2007-07-27 09:56:00,5.42156,5.42163,5.42017,5.4216,17000000.0
2007-07-27 09:57:00,5.42162,5.42214,5.4205,5.42161,12000000.0
2007-07-27 09:58:00,5.42026,5.42219,5.42026,5.42142,14000000.0
2007-07-27 09:59:00,5.42074,5.42321,5.42074,5.42267,10000000.0
2007-07-27 10:00:00,5.42255,5.42301,5.42188,5.42274,11000000.0
2007-07-27 10:01:00,5.42184,5.42342,5.4216,5.42308,24000000.0
2007-07-27 10:02:00,5.42157,5.42305,5.42157,5.42285,14000000.0
2007-07-27 10:03:00,5.42276,5.42318,5.42131,5.42294,16000000.0
2007-07-27 10:04:00,5.42304,5.42304,5.42164,5.42164,10000000.0
2007-07-27 10:05:00,5.42245,5.42266,5.42153,5.42266,10000000.0
2007-07-27 10:06:00,5.42303,5.42341,5.42166,5.42225,9000000.0
2007-07-27 10:07:00,5.42239,5.42358,5.42206,5.42327,11000000.0
2007-07-27 10:08:00,5.42398,5.42407,5.42266,5.42266,9000000.0
2007-07-27 10:09:00,5.42306,5.4239,5.42273,5.4239,11000000.0
2007-07-27 10:10:00,5.42322,5.42325,5.42133,5.42147,15000000.0
2007-07-27 10:11:00,5.42245,5.42343,5.42174,5.42331,16000000.0
2007-07-27 10:12:00,5.42233,5.42336,5.42132,5.4219,19000000.0
2007-07-27 10:13:00,5.42215,5.4244,5.42215,5.4244,9000000.0
2007-07-27 10:14:00,5.42433,5.42549,5.42277,5.42522,11000000.0
2007-07-27 10:15:00,5.42548,5.42684,5.42399,5.42684,8000000.0
2007-07-27 10:16:00,5.42625,5.42689,5.42328,5.42689,17000000.0
2007-07-27 10:17:00,5.42703,5.42703,5.42322,5.42557,16000000.0
2007-07-27 10:18:00,5.42628,5.42701,5.42476,5.42701,16000000.0
2007-07-27 10:19:00,5.42691,5.4272,5.42486,5.42633,17000000.0
2007-07-27 10:20:00,5.42565,5.42635,5.4251,5.4251,16000000.0
2007-07-27 10:21:00,5.42677,5.42685,5.42397,5.42397,7000000.0
2007-07-27 10:22:00,5.42285,5.42574,5.42265,5.42472,10000000.0
2007-07-27 10:23:00,5.42525,5.42525,5.42238,5.42507,14000000.0
2007-07-27 10:24:00,5.42395,5.4243,5.42272,5.42272,13000000.0
2007-07-27 10:25:00,5.42363,5.42492,5.42353,5.42477,12000000.0
2007-07-27 10:26:00,5.42423,5.42643,5.42384,5.42643,11000000.0
2007-07-27 10:27:00,5.42569,5.42573,5.42403,5.42467,13000000.0
2007-07-27 10:28:00,5.42383,5.42597,5.42324,5.42491,13000000.0
2007-07-27 10:29:00,5.42426,5.4249,5.42338,5.42393,11000000.0
2007-07-27 10:30:00,5.42393,5.42465,5.42331,5.42464,9000000.0
2007-07-27 10:31:00,5.42343,5.42476,5.42295,5.42451,16000000.0
2007-07-27 10:32:00,5.42393,5.42496,5.42257,5.42496,9000000.0
2007-07-27 10:33:00,5.42445,5.42445,5.42094,5.4221,12000000.0
2007-07-27 10:34:00,5.42187,5.42252,5.42115,5.42252,11000000.0
2007-07-27 10:35:00,5.42238,5.4226,5.42133,5.4225,17000000.0
2007-07-27 10:36:00,5.42252,5.42252,5.4212,5.4217,10000000.0
2007-07-27 10:37:00,5.42155,5.42278,5.42074,5.42273,15000000.0
2007-07-27 10:38:00,5.42174,5.42296,5.42109,5.42205,17000000.0
2007-07-27 10:39:00,5.42182,5.42261,5.42127,5.42127,13000000.0
2007-07-27 10:40:00,5.42277,5.42416,5.42204,5.42204,10000000.0
2007-07-27 10:41:00,5.42403,5.42984,5.42376,5.42984,15000000.0
2007-07-27 10:42:00,5.42998,5.42998,5.42481,5.42884,12000000.0
2007-07-27 10:43:00,5.42887,5.43197,5.42829,5.43107,13000000.0
2007-07-27 10:44:00,5.43267,5.43285,5.43075,5.43225,12000000.0
2007-07-27 10:45:00,5.43397,5.43397,5.43102,5.4322,13000000.0
2007-07-27 10:46:00,5.43335,5.43496,5.43198,5.43424,13000000.0
2007-07-27 10:47:00,5.43775,5.43877,5.43469,5.43822,7000000.0
2007-07-27 10:48:00,5.43773,5.44057,5.43512,5.44057,12000000.0
2007-07-27 10:49:00,5.43907,5.43997,5.43805,5.4386,10000000.0
2007-07-27 10:50:00,5.43869,5.4401,5.43669,5.43881,14000000.0
2007-07-27 10:51:00,5.4377,5.43803,5.43635,5.43639,11000000.0
2007-07-27 10:52:00,5.43786,5.43786,5.43574,5.4374,20000000.0
2007-07-27 10:53:00,5.43743,5.43743,5.43543,5.43709,9000000.0
2007-07-27 10:54:00,5.43752,5.43794,5.43535,5.4369,18000000.0
2007-07-27 10:55:00,5.43758,5.43779,5.43607,5.43626,10000000.0
2007-07-27 10:56:00,5.43559,5.43666,5.43514,5.43637,11000000.0
2007-07-27 10:57:00,5.43643,5.43659,5.43437,5.43552,8000000.0
2007-07-27 10:58:00,5.43703,5.43703,5.43471,5.43661,10000000.0
2007-07-27 10:59:00,5.43649,5.43649,5.43489,5.43524,10000000.0
2007-07-27 11:00:00,5.43505,5.4367,5.43505,5.43597,15000000.0
2007-07-27 11:01:00,5.43631,5.43767,5.43512,5.43571,12000000.0
2007-07-27 11:02:00,5.43637,5.43642,5.4348,5.43482,8000000.0
2007-07-27 11:03:00,5.43697,5.43697,5.43431,5.43431,11000000.0
2007-07-27 11:04:00,5.43644,5.43644,5.43468,5.43477,15000000.0
2007-07-27 11:05:00,5.43582,5.43675,5.43509,5.43596,17000000.0
2007-07-27 11:06:00,5.43643,5.43703,5.43566,5.43651,12000000.0
2007-07-27 11:07:00,5.43589,5.43627,5.43506,5.43568,11000000.0
2007-07-27 11:08:00,5.43585,5.43621,5.43484,5.43499,22000000.0
2007-07-27 11:09:00,5.43582,5.43629,5.43421,5.43597,9000000.0
2007-07-27 11:10:00,5.43584,5.4376,5.43525,5.43739,16000000.0
2007-07-27 11:11:00,5.43734,5.43861,5.43625,5.43861,7000000.0
2007-07-27 11:12:00,5.43862,5.43862,5.43695,5.43732,15000000.0
2007-07-27 11:13:00,5.43773,5.4398,5.43773,5.43955,11000000.0
2007-07-27 11:14:00,5.43948,5.43965,5.43751,5.43751,18000000.0
2007-07-27 11:15:00,5.43878,5.43941,5.43777,5.43941,11000000.0
2007-07-27 11:16:00,5.43717,5.43915,5.43702,5.43847,13000000.0
2007-07-27 11:17:00,5.43881,5.43881,5.43744,5.43849,13000000.0
2007-07-27 11:18:00,5.43931,5.43937,5.43856,5.43915,9000000.0
2007-07-27 11:19:00,5.43938,5.44045,5.43877,5.43895,17000000.0
2007-07-27 11:20:00,5.43936,5.44052,5.43904,5.4395,14000000.0
2007-07-27 11:21:00,5.44085,5.44237,5.44009,5.44124,14000000.0
2007-07-27 11:22:00,5.43951,5.44105,5.43838,5.44009,22000000.0
2007-07-27 11:23:00,5.43953,5.44058,5.43885,5.44057,8000000.0
2007-07-27 11:24:00,5.44034,5.44101,5.43897,5.43921,18000000.0
2007-07-27 11:25:00,5.4403,5.4403,5.43835,5.43925,9000000.0
2007-07-27 11:26:00,5.43955,5.44058,5.43845,5.4399,15000000.0
2007-07-27 11:27:00,5.43952,5.44071,5.43856,5.44071,10000000.0
2007-07-27 11:28:00,5.44126,5.44255,5.44032,5.44247,13000000.0
2007-07-27 11:29:00,5.44273,5.4428,5.44083,5.44083,17000000.0
2007-07-27 11:30:00,5.44055,5.44244,5.44035,5.44107,13000000.0
2007-07-27 11:31:00,5.44032,5.44136,5.43988,5.44017,12000000.0
2007-07-27 11:32:00,5.44135,5.44177,5.44006,5.44006,20000000.0
2007-07-27 11:33:00,5.44032,5.4424,5.44032,5.44218,16000000.0
2007-07-27 11:34:00,5.44257,5.44257,5.44121,5.44182,13000000.0
2007-07-27 11:35:00,5.4408,5.44192,5.43914,5.43993,14000000.0
2007-07-27 11:36:00,5.43874,5.44006,5.43874,5.43976,11000000.0
2007-07-27 11:37:00,5.43869,5.4389,5.43703,5.43726,16000000.0
2007-07-27 11:38:00,5.43824,5.43882,5.43742,5.43786,8000000.0
2007-07-27 11:39:00,5.43849,5.43884,5.43716,5.43884,11000000.0
2007-07-27 11:40:00,5.43878,5.43899,5.43709,5.43896,12000000.0
2007-07-27 11:41:00,5.4377,5.43968,5.4377,5.43968,10000000.0
2007-07-27 11:42:00,5.4394,5.43968,5.43832,5.4384,10000000.0
2007-07-27 11:43:00,5.43873,5.43939,5.43711,5.43711,17000000.0
2007-07-27 11:44:00,5.4372,5.43868,5.43631,5.43852,15000000.0
2007-07-27 11:45:00,5.43802,5.43875,5.43622,5.43875,16000000.0
2007-07-27 11:46:00,5.4388,5.4388,5.43723,5.43822,7000000.0
2007-07-27 11:47:00,5.43892,5.43976,5.43774,5.43976,16000000.0
2007-07-27 11:48:00,5.4393,5.4393,5.43759,5.43918,13000000.0
2007-07-27 11:49:00,5.43893,5.43992,5.43821,5.43992,10000000.0
2007-07-27 11:50:00,5.4387,5.44014,5.4387,5.44009,12000000.0
2007-07-27 11:51:00,5.44015,5.44144,5.43951,5.44089,14000000.0
2007-07-27 11:52:00,5.44117,5.44148,5.43937,5.44051,18000000.0
2007-07-27 11:53:00,5.44055,5.44082,5.43888,5.44082,16000000.0
2007-07-27 11:54:00,5.44153,5.44172,5.43999,5.44103,8000000.0
2007-07-27 11:55:00,5.44104,5.44193,5.4407,5.44193,8000000.0
2007-07-27 11:56:00,5.44191,5.44269,5.44119,5.44269,8000000.0
2007-07-27 11:57:00,5.44208,5.44262,5.44132,5.44262,11000000.0
2007-07-27 11:58:00,5.44168,5.4426,5.44078,5.44078,14000000.0
2007-07-27 11:59:00,5.44127,5.44237,5.44026,5.4408,11000000.0
2007-07-27 12:00:00,5.44047,5.44173,5.43946,5.4405,15000000.0
2007-07-27 12:01:00,5.44097,5.44097,5.43851,5.43851,13000000.0
2007-07-27 12:02:00,5.44096,5.44096,5.43876,5.43876,15000000.0
2007-07-27 12:03:00,5.44003,5.44218,5.43929,5.44218,11000000.0
2007-07-27 12:04:00,5.44253,5.44253,5.44099,5.44099,9000000.0
2007-07-27 12:05:00,5.44253,5.44327,5.44179,5.44327,9000000.0
2007-07-27 12:06:00,5.44411,5.44418,5.44227,5.44418,15000000.0
2007-07-27 12:07:00,5.44513,5.44559,5.44342,5.44386,11000000.0
2007-07-27 12:08:00,5.44555,5.44746,5.44459,5.44746,8000000.0
2007-07-27 12:09:00,5.44621,5.44765,5.44502,5.44646,18000000.0
2007-07-27 12:10:00,5.44562,5.44732,5.44499,5.44508,14000000.0
2007-07-27 12:11:00,5.4455,5.4455,5.44366,5.4454,9000000.0
2007-07-27 12:12:00,5.44502,5.44502,5.44317,5.44393,18000000.0
2007-07-27 12:13:00,5.44261,5.44455,5.44232,5.44348,12000000.0
2007-07-27 12:14:00,5.44281,5.44336,5.44065,5.44065,10000000.0
2007-07-27 12:15:00,5.44207,5.44274,5.44048,5.44086,8000000.0
2007-07-27 12:16:00,5.4416,5.4416,5.43912,5.4413,14000000.0
2007-07-27 12:17:00,5.44176,5.44184,5.4399,5.44125,13000000.0
2007-07-27 12:18:00,5.44158,5.44226,5.44106,5.44226,10000000.0
2007-07-27 12:19:00,5.44288,5.44349,5.44178,5.44178,11000000.0
2007-07-27 12:20:00,5.44378,5.44378,5.44154,5.44274,8000000.0
2007-07-27 12:21:00,5.44376,5.44382,5.44202,5.44382,20000000.0
2007-07-27 12:22:00,5.44408,5.44418,5.44229,5.44342,14000000.0
2007-07-27 12:23:00,5.44308,5.44401,5.4424,5.44401,11000000.0
2007-07-27 12:24:00,5.44408,5.44541,5.44324,5.44417,17000000.0
2007-07-27 12:25:00,5.44539,5.44539,5.44322,5.44405,12000000.0
2007-07-27 12:26:00,5.44464,5.44656,5.44403,5.44656,7000000.0
2007-07-27 12:27:00,5.44629,5.44629,5.44512,5.44536,7000000.0
2007-07-27 12:28:00,5.44595,5.4465,5.44506,5.4465,19000000.0
2007-07-27 12:29:00,5.44618,5.4481,5.44553,5.4481,12000000.0
2007-07-27 12:30:00,5.44755,5.44854,5.44572,5.44854,10000000.0
2007-07-27 12:31:00,5.4471,5.4476,5.44507,5.44736,12000000.0
2007-07-27 12:32:00,5.44657,5.44908,5.44634,5.44901,12000000.0
2007-07-27 12:33:00,5.44819,5.44864,5.44613,5.44812,15000000.0
2007-07-27 12:34:00,5.44743,5.44802,5.44598,5.44711,12000000.0
2007-07-27 12:35:00,5.44759,5.44759,5.44553,5.44722,12000000.0
2007-07-27 12:36:00,5.44648,5.44697,5.44533,5.44533,15000000.0
2007-07-27 12:37:00,5.44648,5.4466,5.44544,5.4466,8000000.0
2007-07-27 12:38:00,5.44609,5.44687,5.44542,5.44579,15000000.0
2007-07-27 12:39:00,5.44573,5.44759,5.44573,5.44722,14000000.0
2007-07-27 12:40:00,5.44799,5.44902,5.447,5.44856,18000000.0
2007-07-27 12:41:00,5.44953,5.45,5.44824,5.44824,11000000.0
2007-07-27 12:42:00,5.44955,5.44972,5.44831,5.44912,17000000.0
2007-07-27 12:43:00,5.44886,5.45039,5.44833,5.45039,11000000.0
2007-07-27 12:44:00,5.44926,5.44982,5.44778,5.44901,13000000.0
2007-07-27 12:45:00,5.4495,5.45,5.44922,5.44984,10000000.0
2007-07-27 12:46:00,5.44881,5.45024,5.44866,5.44967,20000000.0
2007-07-27 12:47:00,5.44891,5.44924,5.44834,5.44924,10000000.0
2007-07-27 12:48:00,5.44931,5.44938,5.44774,5.44823,10000000.0
2007-07-27 12:49:00,5.44868,5.44976,5.44825,5.44976,15000000.0
2007-07-27 12:50:00,5.44857,5.44878,5.44711,5.44803,14000000.0
2007-07-27 12:51:00,5.4481,5.44887,5.44729,5.44794,14000000.0
2007-07-27 12:52:00,5.44865,5.44888,5.44692,5.44784,9000000.0
2007-07-27 12:53:00,5.44735,5.44759,5.44591,5.44591,9000000.0
2007-07-27 12:54:00,5.44677,5.44693,5.44541,5.44581,20000000.0
2007-07-27 12:55:00,5.44632,5.44673,5.44498,5.44644,12000000.0
2007-07-27 12:56:00,5.44534,5.44599,5.44485,5.44547,7000000.0
2007-07-27 12:57:00,5.44481,5.44619,5.44464,5.44587,13000000.0
2007-07-27 12:58:00,5.4453,5.44566,5.44344,5.44386,16000000.0
2007-07-27 12:59:00,5.44481,5.44554,5.44242,5.44391,14000000.0
2007-07-27 13:00:00,5.44447,5.44467,5.44295,5.44442,12000000.0
2007-07-27 13:01:00,5.44404,5.44542,5.44328,5.4454,17000000.0
2007-07-27 13:02:00,5.44564,5.4458,5.44419,5.44521,10000000.0
2007-07-27 13:03:00,5.44529,5.44543,5.44386,5.44487,22000000.0
2007-07-27 13:04:00,5.44492,5.44536,5.44369,5.4445,20000000.0
2007-07-27 13:05:00,5.44536,5.4456,5.44438,5.44538,14000000.0
2007-07-27 13:06:00,5.44565,5.44651,5.44404,5.44617,17000000.0
2007-07-27 13:07:00,5.44651,5.44735,5.44568,5.44633,22000000.0
2007-07-27 13:08:00,5.44558,5.44696,5.44503,5.44542,12000000.0
2007-07-27 13:09:00,5.44603,5.44667,5.44455,5.44507,12000000.0
2007-07-27 13:10:00,5.44609,5.4462,5.44434,5.44498,20000000.0
2007-07-27 13:11:00,5.44567,5.44714,5.44538,5.44714,12000000.0
2007-07-27 13:12:00,5.44602,5.44839,5.44575,5.44839,16000000.0
2007-07-27 13:13:00,5.447,5.45004,5.447,5.44899,14000000.0
2007-07-27 13:14:00,5.4488,5.44989,5.44612,5.44805,17000000.0
2007-07-27 13:15:00,5.44653,5.44777,5.44532,5.446,7000000.0
2007-07-27 13:16:00,5.44742,5.44757,5.44541,5.44541,9000000.0
2007-07-27 13:17:00,5.44667,5.44766,5.44504,5.44745,15000000.0
2007-07-27 13:18:00,5.44658,5.44736,5.44487,5.44625,17000000.0
2007-07-27 13:19:00,5.44687,5.44687,5.44528,5.44627,15000000.0
2007-07-27 13:20:00,5.44552,5.44711,5.44515,5.44675,12000000.0
2007-07-27 13:21:00,5.44588,5.44687,5.44446,5.44521,24000000.0
2007-07-27 13:22:00,5.44689,5.44727,5.44562,5.44727,12000000.0
2007-07-27 13:23:00,5.44842,5.44842,5.44562,5.44574,12000000.0
2007-07-27 13:24:00,5.44762,5.44998,5.44652,5.4499,18000000.0
2007-07-27 13:25:00,5.44985,5.44985,5.44694,5.44938,12000000.0
2007-07-27 13:26:00,5.44906,5.44949,5.44737,5.44842,12000000.0
2007-07-27 13:27:00,5.44748,5.4496,5.44748,5.44886,9000000.0
2007-07-27 13:28:00,5.44945,5.44945,5.44762,5.4489,15000000.0
2007-07-27 13:29:00,5.4478,5.44949,5.4475,5.4494,14000000.0
2007-07-27 13:30:00,5.44843,5.44887,5.44767,5.44878,11000000.0
2007-07-27 13:31:00,5.44768,5.44912,5.44768,5.44912,11000000.0
2007-07-27 13:32:00,5.44892,5.44961,5.44792,5.44961,8000000.0
2007-07-27 13:33:00,5.44975,5.45087,5.44898,5.45079,14000000.0
2007-07-27 13:34:00,5.44897,5.45088,5.44897,5.45029,11000000.0
2007-07-27 13:35:00,5.45032,5.45077,5.44847,5.45012,16000000.0
2007-07-27 13:36:00,5.44869,5.45023,5.44856,5.44856,8000000.0
2007-07-27 13:37:00,5.44837,5.45011,5.44837,5.44972,17000000.0
2007-07-27 13:38:00,5.4499,5.45012,5.44835,5.44955,14000000.0
2007-07-27 13:39:00,5.44958,5.44963,5.44836,5.4493,10000000.0
2007-07-27 13:40:00,5.4495,5.45044,5.44866,5.45044,8000000.0
2007-07-27 13:41:00,5.45053,5.45053,5.44899,5.45014,11000000.0
2007-07-27 13:42:00,5.44944,5.45017,5.44875,5.44986,14000000.0
2007-07-27 13:43:00,5.44986,5.44986,5.44868,5.44967,11000000.0
2007-07-27 13:44:00,5.44892,5.4509,5.44858,5.4509,11000000.0
2007-07-27 13:45:00,5.45121,5.45126,5.44912,5.45005,14000000.0
2007-07-27 13:46:00,5.44911,5.4504,5.44834,5.4504,11000000.0
2007-07-27 13:47:00,5.4498,5.45129,5.44806,5.449,13000000.0
2007-07-27 13:48:00,5.44896,5.44931,5.44755,5.44783,14000000.0
2007-07-27 13:49:00,5.44864,5.44967,5.44791,5.44909,12000000.0
2007-07-27 13:50:00,5.45012,5.45112,5.44878,5.44976,16000000.0
2007-07-27 13:51:00,5.45086,5.45107,5.44942,5.45015,14000000.0
2007-07-27 13:52:00,5.45029,5.45047,5.44881,5.44889,10000000.0
2007-07-27 13:53:00,5.44931,5.44993,5.44837,5.44906,10000000.0
2007-07-27 13:54:00,5.44733,5.44882,5.44728,5.44728,8000000.0
2007-07-27 13:55:00,5.44748,5.44876,5.44748,5.44856,13000000.0
2007-07-27 13:56:00,5.44813,5.44914,5.44713,5.44914,17000000.0
2007-07-27 13:57:00,5.44873,5.44973,5.44817,5.44907,13000000.0
2007-07-27 13:58:00,5.44955,5.44956,5.44824,5.44902,7000000.0
2007-07-27 13:59:00,5.44794,5.44923,5.44769,5.44914,9000000.0
2007-07-27 14:00:00,5.4486,5.44893,5.44806,5.44863,7000000.0
2007-07-27 14:01:00,5.44855,5.44939,5.44771,5.44932,11000000.0
2007-07-27 14:02:00,5.4492,5.44929,5.44818,5.44916,19000000.0
2007-07-27 14:03:00,5.44826,5.44904,5.44695,5.44805,13000000.0
2007-07-27 14:04:00,5.44779,5.44881,5.446,5.44725,22000000.0
2007-07-27 14:05:00,5.44762,5.44858,5.44587,5.44647,17000000.0
2007-07-27 14:06:00,5.44619,5.44689,5.44537,5.44562,11000000.0
2007-07-27 14:07:00,5.44778,5.44778,5.44607,5.4473,9000000.0
2007-07-27 14:08:00,5.44646,5.44646,5.4453,5.44622,11000000.0
2007-07-27 14:09:00,5.44639,5.44742,5.44558,5.44717,12000000.0
2007-07-27 14:10:00,5.44685,5.44774,5.44586,5.44714,13000000.0
2007-07-27 14:11:00,5.44605,5.44762,5.44605,5.44615,14000000.0
2007-07-27 14:12:00,5.44671,5.44711,5.44612,5.44703,11000000.0
2007-07-27 14:13:00,5.44646,5.44694,5.44542,5.44694,11000000.0
2007-07-27 14:14:00,5.44652,5.44691,5.44429,5.44507,7000000.0
2007-07-27 14:15:00,5.44599,5.44686,5.44379,5.44526,14000000.0
2007-07-27 14:16:00,5.44559,5.44644,5.44484,5.44629,13000000.0
2007-07-27 14:17:00,5.44456,5.4465,5.4445,5.44552,22000000.0
2007-07-27 14:18:00,5.44439,5.44593,5.44376,5.44498,15000000.0
2007-07-27 14:19:00,5.44467,5.44625,5.44438,5.44526,12000000.0
2007-07-27 14:20:00,5.44503,5.44557,5.44431,5.44524,7000000.0
2007-07-27 14:21:00,5.44488,5.44572,5.44394,5.44572,13000000.0
2007-07-27 14:22:00,5.4443,5.44492,5.4434,5.44456,8000000.0
2007-07-27 14:23:00,5.44511,5.44537,5.44367,5.44445,11000000.0
2007-07-27 14:24:00,5.44509,5.4455,5.44364,5.44364,13000000.0
2007-07-27 14:25:00,5.44571,5.44669,5.44435,5.44669,15000000.0
2007-07-27 14:26:00,5.44586,5.44601,5.44479,5.44589,8000000.0
2007-07-27 14:27:00,5.44657,5.44729,5.44558,5.44655,10000000.0
2007-07-27 14:28:00,5.44515,5.44695,5.44449,5.44695,11000000.0
2007-07-27 14:29:00,5.44679,5.44695,5.44449,5.44658,21000000.0
2007-07-27 14:30:00,5.4467,5.44743,5.44531,5.44551,11000000.0
2007-07-27 14:31:00,5.44587,5.44645,5.44387,5.44632,17000000.0
2007-07-27 14:32:00,5.44474,5.44701,5.44441,5.44584,15000000.0
2007-07-27 14:33:00,5.44651,5.44651,5.44484,5.44516,8000000.0
2007-07-27 14:34:00,5.44495,5.44522,5.44285,5.44465,9000000.0
2007-07-27 14:35:00,5.44446,5.44525,5.44233,5.44298,11000000.0
2007-07-27 14:36:00,5.44296,5.44534,5.44044,5.44101,15000000.0
2007-07-27 14:37:00,5.44071,5.44474,5.44039,5.44243,8000000.0
2007-07-27 14:38:00,5.44186,5.44515,5.44122,5.4425,10000000.0
2007-07-27 14:39:00,5.44205,5.44533,5.44084,5.44106,19000000.0
2007-07-27 14:40:00,5.44116,5.44455,5.43968,5.44118,15000000.0
2007-07-27 14:41:00,5.4403,5.44428,5.44017,5.44035,15000000.0
2007-07-27 14:42:00,5.44133,5.44572,5.44034,5.44057,17000000.0
2007-07-27 14:43:00,5.44036,5.44466,5.43924,5.44089,15000000.0
2007-07-27 14:44:00,5.44275,5.44527,5.44058,5.44477,15000000.0
2007-07-27 14:45:00,5.439,5.44455,5.43863,5.44039,9000000.0
2007-07-27 14:46:00,5.44055,5.4435,5.43941,5.43987,11000000.0
2007-07-27 14:47:00,5.44067,5.44442,5.44003,5.44189,12000000.0
2007-07-27 14:48:00,5.43909,5.44543,5.43881,5.43881,12000000.0
2007-07-27 14:49:00,5.43931,5.44411,5.43859,5.44006,12000000.0
2007-07-27 14:50:00,5.44345,5.44413,5.44043,5.44129,15000000.0
2007-07-27 14:51:00,5.44013,5.44215,5.43956,5.44169,10000000.0
2007-07-27 14:52:00,5.44208,5.44417,5.44081,5.44108,13000000.0
2007-07-27 14:53:00,5.44148,5.44313,5.44123,5.44255,13000000.0
2007-07-27 14:54:00,5.44143,5.44326,5.44052,5.44102,9000000.0
2007-07-27 14:55:00,5.44189,5.44248,5.44061,5.44213,16000000.0
2007-07-27 14:56:00,5.44262,5.44343,5.43998,5.44145,15000000.0
2007-07-27 14:57:00,5.44158,5.44383,5.43981,5.44159,15000000.0
2007-07-27 14:58:00,5.44177,5.44291,5.44042,5.44115,11000000.0
2007-07-27 14:59:00,5.443,5.44392,5.44134,5.44184,14000000.0
2007-07-27 15:00:00,5.44222,5.44348,5.44082,5.44348,18000000.0
2007-07-27 15:01:00,5.44368,5.44458,5.44133,5.44397,12000000.0
2007-07-27 15:02:00,5.44478,5.44486,5.44154,5.44302,7000000.0
2007-07-27 15:03:00,5.44409,5.44409,5.4409,5.44195,18000000.0
2007-07-27 15:04:00,5.44383,5.44383,5.43984,5.4434,21000000.0
2007-07-27 15:05:00,5.44372,5.44423,5.44054,5.44359,13000000.0
2007-07-27 15:06:00,5.44369,5.44369,5.44134,5.44338,14000000.0
2007-07-27 15:07:00,5.44364,5.44376,5.43996,5.44363,22000000.0
2007-07-27 15:08:00,5.44453,5.44453,5.44023,5.44023,10000000.0
2007-07-27 15:09:00,5.44192,5.44238,5.44034,5.44145,9000000.0
2007-07-27 15:10:00,5.43961,5.44289,5.43961,5.4428,14000000.0
2007-07-27 15:11:00,5.44325,5.44325,5.44022,5.4432,12000000.0
2007-07-27 15:12:00,5.44257,5.44352,5.44136,5.44261,13000000.0
2007-07-27 15:13:00,5.44157,5.44281,5.44032,5.44191,12000000.0
2007-07-27 15:14:00,5.44147,5.44156,5.43885,5.44011,10000000.0
2007-07-27 15:15:00,5.44091,5.44102,5.43908,5.44102,16000000.0
2007-07-27 15:16:00,5.44154,5.44184,5.43834,5.43834,15000000.0
2007-07-27 15:17:00,5.44279,5.44322,5.43862,5.44132,14000000.0
2007-07-27 15:18:00,5.44195,5.44331,5.43925,5.4425,12000000.0
2007-07-27 15:19:00,5.442,5.44292,5.43977,5.44292,11000000.0
2007-07-27 15:20:00,5.44185,5.44185,5.44009,5.44091,14000000.0
2007-07-27 15:21:00,5.44212,5.44299,5.44065,5.44173,14000000.0
2007-07-27 15:22:00,5.44165,5.4425,5.44067,5.44112,10000000.0
2007-07-27 15:23:00,5.44165,5.44165,5.44001,5.44097,11000000.0
2007-07-27 15:24:00,5.442,5.44211,5.44134,5.44134,10000000.0
2007-07-27 15:25:00,5.44134,5.44337,5.44134,5.44181,16000000.0
2007-07-27 15:26:00,5.44253,5.44253,5.4407,5.44236,15000000.0
2007-07-27 15:27:00,5.44214,5.44225,5.44057,5.44164,10000000.0
2007-07-27 15:28:00,5.44056,5.44295,5.44056,5.44246,11000000.0
2007-07-27 15:29:00,5.44222,5.44247,5.44058,5.4419,19000000.0
2007-07-27 15:30:00,5.44019,5.44172,5.44011,5.44082,10000000.0
2007-07-27 15:31:00,5.44079,5.44228,5.43949,5.43949,14000000.0
2007-07-27 15:32:00,5.44109,5.44371,5.44009,5.44371,12000000.0
2007-07-27 15:33:00,5.44288,5.44288,5.44063,5.44215,20000000.0
2007-07-27 15:34:00,5.44142,5.44259,5.43973,5.44179,12000000.0
2007-07-27 15:35:00,5.44093,5.445,5.44057,5.445,12000000.0
2007-07-27 15:36:00,5.44234,5.44353,5.44171,5.44241,10000000.0
2007-07-27 15:37:00,5.44338,5.44338,5.44115,5.44115,10000000.0
2007-07-27 15:38:00,5.44427,5.44427,5.44077,5.44221,13000000.0
2007-07-27 15:39:00,5.44184,5.44283,5.44184,5.44268,7000000.0
2007-07-27 15:40:00,5.44315,5.44336,5.44145,5.44268,10000000.0
2007-07-27 15:41:00,5.44328,5.44333,5.44045,5.44333,9000000.0
2007-07-27 15:42:00,5.44289,5.44391,5.44196,5.44251,13000000.0
2007-07-27 15:43:00,5.44419,5.44453,5.44294,5.44297,16000000.0
2007-07-27 15:44:00,5.44482,5.44482,5.44243,5.44243,14000000.0
2007-07-27 15:45:00,5.44345,5.44497,5.44337,5.44476,15000000.0
2007-07-27 15:46:00,5.4433,5.44486,5.44319,5.44377,13000000.0
2007-07-27 15:47:00,5.44448,5.44448,5.44352,5.44352,9000000.0
2007-07-27 15:48:00,5.44356,5.44396,5.44251,5.44315,21000000.0
2007-07-27 15:49:00,5.44378,5.44378,5.44206,5.44349,23000000.0
2007-07-27 15:50:00,5.44306,5.44337,5.44234,5.44314,12000000.0
2007-07-27 15:51:00,5.44215,5.44274,5.4409,5.44232,19000000.0
2007-07-27 15:52:00,5.44237,5.44379,5.44108,5.44379,15000000.0
2007-07-27 15:53:00,5.44287,5.44409,5.44268,5.44337,14000000.0
2007-07-27 15:54:00,5.44331,5.44331,5.44148,5.44167,15000000.0
2007-07-27 15:55:00,5.4443,5.4443,5.44128,5.44265,12000000.0
2007-07-27 15:56:00,5.44285,5.44285,5.44158,5.44158,18000000.0
2007-07-27 15:57:00,5.44337,5.44337,5.44133,5.44149,10000000.0
2007-07-27 15:58:00,5.44269,5.4432,5.44061,5.44297,22000000.0
2007-07-27 15:59:00,5.44269,5.44305,5.44055,5.44305,12000000.0
2007-07-27 16:00:00,5.44334,5.44334,5.44127,5.44204,12000000.0
2007-07-27 16:01:00,5.44078,5.44232,5.4406,5.44227,12000000.0
2007-07-27 16:02:00,5.44207,5.44221,5.44051,5.44199,13000000.0
2007-07-27 16:03:00,5.44269,5.44397,5.44139,5.44397,13000000.0
2007-07-27 16:04:00,5.4435,5.44442,5.44189,5.44442,11000000.0
2007-07-27 16:05:00,5.44372,5.44522,5.44329,5.44522,9000000.0
2007-07-27 16:06:00,5.44562,5.44562,5.44278,5.44458,14000000.0
2007-07-27 16:07:00,5.44484,5.44601,5.44314,5.44314,15000000.0
2007-07-27 16:08:00,5.44476,5.44476,5.44211,5.44273,15000000.0
2007-07-27 16:09:00,5.44413,5.44561,5.44285,5.44422,17000000.0
2007-07-27 16:10:00,5.4426,5.4458,5.44216,5.44297,14000000.0
2007-07-27 16:11:00,5.44419,5.44455,5.4434,5.44455,9000000.0
2007-07-27 16:12:00,5.44489,5.44489,5.44192,5.44192,15000000.0
2007-07-27 16:13:00,5.4435,5.44484,5.44245,5.44393,14000000.0
2007-07-27 16:14:00,5.44424,5.44432,5.44238,5.4425,12000000.0
2007-07-27 16:15:00,5.44482,5.44482,5.44254,5.44411,14000000.0
2007-07-27 16:16:00,5.443,5.44408,5.4415,5.44383,13000000.0
2007-07-27 16:17:00,5.4427,5.44424,5.4427,5.4433,18000000.0
2007-07-27 16:18:00,5.44432,5.4445,5.44308,5.44379,13000000.0
2007-07-27 16:19:00,5.4432,5.44427,5.44277,5.44277,8000000.0
2007-07-27 16:20:00,5.44329,5.44347,5.4416,5.44248,13000000.0
2007-07-27 16:21:00,5.44291,5.44313,5.4418,5.44194,12000000.0
2007-07-27 16:22:00,5.4429,5.44301,5.44164,5.44164,11000000.0
2007-07-27 16:23:00,5.44188,5.44396,5.44188,5.44191,14000000.0
2007-07-27 16:24:00,5.44378,5.44384,5.4415,5.44384,15000000.0
2007-07-27 16:25:00,5.44149,5.44381,5.44149,5.44248,11000000.0
2007-07-27 16:26:00,5.44368,5.44469,5.44265,5.44311,8000000.0
2007-07-27 16:27:00,5.44431,5.44458,5.44144,5.44288,10000000.0
2007-07-27 16:28:00,5.44288,5.44288,5.44078,5.4414,15000000.0
2007-07-27 16:29:00,5.44227,5.44227,5.4409,5.44145,7000000.0
2007-07-27 16:30:00,5.44242,5.44242,5.4397,5.44197,16000000.0
2007-07-27 16:31:00,5.44054,5.44207,5.44004,5.44004,14000000.0
2007-07-27 16:32:00,5.44025,5.44153,5.43955,5.44153,7000000.0
2007-07-27 16:33:00,5.44121,5.44205,5.44032,5.44032,8000000.0
2007-07-27 16:34:00,5.44099,5.44138,5.44006,5.44133,8000000.0
2007-07-27 16:35:00,5.43933,5.44111,5.43933,5.44045,9000000.0
2007-07-27 16:36:00,5.43975,5.44123,5.43975,5.44093,13000000.0
2007-07-27 16:37:00,5.44284,5.4429,5.43907,5.4406,18000000.0
2007-07-27 16:38:00,5.44002,5.44151,5.43948,5.44068,18000000.0
2007-07-27 16:39:00,5.44128,5.44181,5.43996,5.43996,20000000.0
2007-07-27 16:40:00,5.44005,5.44263,5.44005,5.44263,13000000.0
2007-07-27 16:41:00,5.44166,5.44261,5.44067,5.44083,20000000.0
2007-07-27 16:42:00,5.44197,5.44243,5.4403,5.44079,18000000.0
2007-07-27 16:43:00,5.44208,5.44236,5.44042,5.44111,15000000.0
2007-07-27 16:44:00,5.44157,5.44185,5.44044,5.44124,20000000.0
2007-07-27 16:45:00,5.44021,5.44201,5.44021,5.44137,13000000.0
2007-07-27 16:46:00,5.44139,5.44294,5.43999,5.4409,15000000.0
2007-07-27 16:47:00,5.44285,5.44323,5.44114,5.44298,8000000.0
2007-07-27 16:48:00,5.44122,5.44278,5.43964,5.44278,11000000.0
2007-07-27 16:49:00,5.44134,5.44364,5.43981,5.44062,12000000.0
2007-07-27 16:50:00,5.4399,5.443,5.43945,5.44003,15000000.0
2007-07-27 16:51:00,5.44017,5.44293,5.43983,5.44289,18000000.0
2007-07-27 16:52:00,5.4408,5.44367,5.43848,5.43848,14000000.0
2007-07-27 16:53:00,5.44118,5.44261,5.43795,5.43795,8000000.0
2007-07-27 16:54:00,5.44164,5.44261,5.43975,5.44107,11000000.0
2007-07-27 16:55:00,5.44114,5.44275,5.43917,5.44153,12000000.0
2007-07-27 16:56:00,5.44019,5.44368,5.44019,5.44211,10000000.0
2007-07-27 16:57:00,5.44235,5.44256,5.44088,5.44088,8000000.0
2007-07-27 16:58:00,5.44225,5.44273,5.44135,5.44231,9000000.0
2007-07-27 16:59:00,5.4423,5.44274,5.44069,5.4424,13000000.0
2007-07-27 17:00:00,5.44202,5.4432,5.44148,5.44222,11000000.0
2007-07-27 17:01:00,5.44237,5.44325,5.44208,5.44224,12000000.0
2007-07-27 17:02:00,5.44307,5.44379,5.44244,5.44297,10000000.0
2007-07-27 17:03:00,5.44354,5.44448,5.44292,5.44448,16000000.0
2007-07-27 17:04:00,5.44429,5.44693,5.44354,5.44643,13000000.0
2007-07-27 17:05:00,5.446,5.44649,5.44281,5.446,16000000.0
2007-07-27 17:06:00,5.44532,5.44532,5.44158,5.44345,12000000.0
2007-07-27 17:07:00,5.44492,5.44624,5.44356,5.44595,8000000.0
2007-07-27 17:08:00,5.44631,5.44639,5.44328,5.44512,21000000.0
2007-07-27 17:09:00,5.44442,5.44554,5.44299,5.44456,16000000.0
2007-07-27 17:10:00,5.44524,5.44551,5.44318,5.44547,11000000.0
2007-07-27 17:11:00,5.44493,5.44556,5.44289,5.44556,11000000.0
2007-07-27 17:12:00,5.44564,5.44564,5.44204,5.44497,9000000.0
2007-07-27 17:13:00,5.44336,5.44432,5.44239,5.44302,9000000.0
2007-07-27 17:14:00,5.44255,5.44396,5.44133,5.44251,17000000.0
2007-07-27 17:15:00,5.44265,5.44392,5.442,5.44392,11000000.0
2007-07-27 17:16:00,5.44421,5.44421,5.44182,5.44421,15000000.0
2007-07-27 17:17:00,5.44433,5.44433,5.44226,5.44419,13000000.0
2007-07-27 17:18:00,5.44425,5.44425,5.4413,5.44133,15000000.0
2007-07-27 17:19:00,5.44387,5.44418,5.44107,5.44192,17000000.0
2007-07-27 17:20:00,5.44258,5.44544,5.44258,5.44461,12000000.0
2007-07-27 17:21:00,5.44494,5.44535,5.44192,5.44192,7000000.0
2007-07-27 17:22:00,5.44504,5.44504,5.44244,5.44282,14000000.0
2007-07-27 17:23:00,5.44438,5.44498,5.44231,5.44438,13000000.0
2007-07-27 17:24:00,5.44481,5.44511,5.44161,5.44253,9000000.0
2007-07-27 17:25:00,5.44475,5.44489,5.44271,5.44378,11000000.0
2007-07-27 17:26:00,5.44361,5.44511,5.4426,5.44373,16000000.0
2007-07-27 17:27:00,5.44422,5.44422,5.44258,5.44345,9000000.0
2007-07-27 17:28:00,5.44427,5.44457,5.44158,5.44457,15000000.0
2007-07-27 17:29:00,5.44141,5.44315,5.44136,5.4429,11000000.0
2007-07-27 17:30:00,5.44277,5.44292,5.44146,5.44146,19000000.0
2007-07-27 17:31:00,5.44309,5.44365,5.4414,5.44287,11000000.0
2007-07-27 17:32:00,5.44189,5.44358,5.44189,5.4424,9000000.0
2007-07-27 17:33:00,5.44369,5.44372,5.44297,5.44297,10000000.0
2007-07-27 17:34:00,5.4431,5.44419,5.44267,5.44306,14000000.0
2007-07-27 17:35:00,5.44325,5.44428,5.44296,5.4437,13000000.0
2007-07-27 17:36:00,5.44343,5.44425,5.4429,5.44419,11000000.0
2007-07-27 17:37:00,5.443,5.44414,5.44225,5.44362,15000000.0
2007-07-27 17:38:00,5.44389,5.44389,5.44234,5.44323,17000000.0
2007-07-27 17:39:00,5.44354,5.44354,5.44145,5.44145,8000000.0
2007-07-27 17:40:00,5.44169,5.44385,5.44169,5.44385,12000000.0
2007-07-27 17:41:00,5.44444,5.4446,5.44258,5.44337,21000000.0
2007-07-27 17:42:00,5.44358,5.44432,5.44299,5.44393,13000000.0
2007-07-27 17:43:00,5.44413,5.44462,5.44322,5.44322,11000000.0
2007-07-27 17:44:00,5.44361,5.44457,5.4429,5.44414,19000000.0
2007-07-27 17:45:00,5.44315,5.44408,5.44279,5.44383,10000000.0
2007-07-27 17:46:00,5.44269,5.44453,5.44269,5.44451,13000000.0
2007-07-27 17:47:00,5.44237,5.44323,5.44186,5.44298,9000000.0
2007-07-27 17:48:00,5.44293,5.44346,5.44192,5.44316,14000000.0
2007-07-27 17:49:00,5.442,5.44366,5.44195,5.44299,14000000.0
2007-07-27 17:50:00,5.4441,5.44475,5.44345,5.44416,17000000.0
2007-07-27 17:51:00,5.44401,5.44404,5.44214,5.44404,13000000.0
2007-07-27 17:52:00,5.44399,5.44399,5.44252,5.4438,24000000.0
2007-07-27 17:53:00,5.44256,5.44374,5.44224,5.44271,16000000.0
2007-07-27 17:54:00,5.44275,5.4437,5.44226,5.44338,16000000.0
2007-07-27 17:55:00,5.44313,5.44423,5.44231,5.44423,13000000.0
2007-07-27 17:56:00,5.44419,5.44544,5.44383,5.44539,15000000.0
2007-07-27 17:57:00,5.44511,5.44628,5.44392,5.44466,10000000.0
2007-07-27 17:58:00,5.4458,5.44686,5.44537,5.44654,15000000.0
2007-07-27 17:59:00,5.44575,5.44651,5.44566,5.44625,13000000.0
2007-07-27 18:00:00,5.44664,5.44719,5.44595,5.44664,7000000.0
2007-07-27 18:01:00,5.44569,5.44709,5.44569,5.446,18000000.0
2007-07-27 18:02:00,5.44601,5.44674,5.44504,5.44504,17000000.0
2007-07-27 18:03:00,5.44662,5.44698,5.44466,5.44537,16000000.0
2007-07-27 18:04:00,5.44573,5.44664,5.44483,5.44553,14000000.0
2007-07-27 18:05:00,5.44607,5.44639,5.44495,5.44553,13000000.0
2007-07-27 18:06:00,5.44592,5.44667,5.44518,5.44662,18000000.0
2007-07-27 18:07:00,5.44608,5.44732,5.44569,5.44698,12000000.0
2007-07-27 18:08:00,5.44597,5.44702,5.44534,5.44684,18000000.0
2007-07-27 18:09:00,5.44645,5.44679,5.44556,5.44679,12000000.0
2007-07-27 18:10:00,5.44668,5.4474,5.44562,5.44717,13000000.0
2007-07-27 18:11:00,5.44665,5.44775,5.44665,5.44695,10000000.0
2007-07-27 18:12:00,5.44763,5.44955,5.44737,5.44955,11000000.0
2007-07-27 18:13:00,5.45052,5.45109,5.44848,5.45019,14000000.0
2007-07-27 18:14:00,5.45023,5.45098,5.44985,5.45065,10000000.0
2007-07-27 18:15:00,5.4509,5.45146,5.45014,5.45144,10000000.0
2007-07-27 18:16:00,5.45067,5.45134,5.45011,5.45109,9000000.0
2007-07-27 18:17:00,5.44995,5.45213,5.44995,5.45213,18000000.0
2007-07-27 18:18:00,5.45211,5.45317,5.45054,5.45134,14000000.0
2007-07-27 18:19:00,5.45209,5.45209,5.45025,5.45141,10000000.0
2007-07-27 18:20:00,5.45214,5.45214,5.45042,5.45209,15000000.0
2007-07-27 18:21:00,5.45203,5.45231,5.45092,5.45116,18000000.0
2007-07-27 18:22:00,5.45257,5.45279,5.45124,5.45124,14000000.0
2007-07-27 18:23:00,5.45283,5.45283,5.45163,5.45243,7000000.0
2007-07-27 18:24:00,5.45173,5.45241,5.45156,5.45195,9000000.0
2007-07-27 18:25:00,5.45167,5.45285,5.45083,5.45201,13000000.0
2007-07-27 18:26:00,5.45065,5.45165,5.44999,5.45092,16000000.0
2007-07-27 18:27:00,5.44992,5.45087,5.44917,5.44946,14000000.0
2007-07-27 18:28:00,5.44948,5.45029,5.44848,5.44954,13000000.0
2007-07-27 18:29:00,5.44862,5.44934,5.44779,5.4488,11000000.0
2007-07-27 18:30:00,5.44762,5.44873,5.44697,5.44865,16000000.0
2007-07-27 18:31:00,5.44842,5.44861,5.44723,5.44849,12000000.0
2007-07-27 18:32:00,5.44846,5.44864,5.44651,5.44724,11000000.0
2007-07-27 18:33:00,5.44786,5.44848,5.44683,5.44827,13000000.0
2007-07-27 18:34:00,5.4476,5.44924,5.44731,5.44824,13000000.0
2007-07-27 18:35:00,5.44889,5.4503,5.44866,5.44974,18000000.0
2007-07-27 18:36:00,5.44876,5.45066,5.44876,5.45066,18000000.0
2007-07-27 18:37:00,5.45107,5.45188,5.44998,5.45188,18000000.0
2007-07-27 18:38:00,5.45156,5.45246,5.45069,5.45246,11000000.0
2007-07-27 18:39:00,5.4511,5.45273,5.45102,5.45128,11000000.0
2007-07-27 18:40:00,5.45287,5.45287,5.45115,5.45192,14000000.0
2007-07-27 18:41:00,5.45117,5.45126,5.44984,5.45126,16000000.0
2007-07-27 18:42:00,5.45141,5.45164,5.44982,5.45074,14000000.0
2007-07-27 18:43:00,5.45061,5.45108,5.44995,5.45108,10000000.0
2007-07-27 18:44:00,5.44921,5.45082,5.44891,5.44989,13000000.0
2007-07-27 18:45:00,5.44776,5.44998,5.44776,5.44969,13000000.0
2007-07-27 18:46:00,5.44893,5.44949,5.44808,5.44942,12000000.0
2007-07-27 18:47:00,5.44942,5.44979,5.44821,5.44881,14000000.0
2007-07-27 18:48:00,5.4497,5.45021,5.44844,5.4498,15000000.0
2007-07-27 18:49:00,5.45002,5.45002,5.44878,5.44904,12000000.0
2007-07-27 18:50:00,5.44898,5.45023,5.44868,5.44912,9000000.0
2007-07-27 18:51:00,5.44934,5.4496,5.4485,5.44958,17000000.0
2007-07-27 18:52:00,5.44841,5.44925,5.44811,5.44905,9000000.0
2007-07-27 18:53:00,5.44791,5.44915,5.44775,5.44842,14000000.0
2007-07-27 18:54:00,5.44872,5.44906,5.44715,5.44715,14000000.0
2007-07-27 18:55:00,5.44848,5.44848,5.4474,5.44814,10000000.0
2007-07-27 18:56:00,5.44626,5.44964,5.44626,5.44964,16000000.0
2007-07-27 18:57:00,5.44786,5.44993,5.44766,5.44962,17000000.0
2007-07-27 18:58:00,5.45004,5.45084,5.44863,5.44942,14000000.0
2007-07-27 18:59:00,5.45027,5.45099,5.44941,5.45017,14000000.0
2007-07-27 19:00:00,5.45058,5.45103,5.4496,5.45068,15000000.0
2007-07-27 19:01:00,5.4508,5.4508,5.44913,5.45075,15000000.0
2007-07-27 19:02:00,5.44967,5.45082,5.44906,5.45025,14000000.0
2007-07-27 19:03:00,5.45015,5.45115,5.44954,5.45115,14000000.0
2007-07-27 19:04:00,5.45097,5.45107,5.4491,5.45072,12000000.0
2007-07-27 19:05:00,5.45061,5.45084,5.44913,5.45039,15000000.0
2007-07-27 19:06:00,5.45009,5.45009,5.44867,5.44917,16000000.0
2007-07-27 19:07:00,5.4498,5.4498,5.44803,5.44972,20000000.0
2007-07-27 19:08:00,5.44941,5.44959,5.44844,5.44959,8000000.0
2007-07-27 19:09:00,5.44952,5.45006,5.44853,5.44907,17000000.0
2007-07-27 19:10:00,5.44889,5.44953,5.44858,5.44953,9000000.0
2007-07-27 19:11:00,5.44952,5.44952,5.44784,5.44893,16000000.0
2007-07-27 19:12:00,5.4493,5.4493,5.44781,5.44861,13000000.0
2007-07-27 19:13:00,5.44896,5.44917,5.44764,5.44764,10000000.0
2007-07-27 19:14:00,5.44808,5.44951,5.44765,5.44951,20000000.0
2007-07-27 19:15:00,5.44807,5.44859,5.44708,5.44859,12000000.0
2007-07-27 19:16:00,5.44813,5.44878,5.44707,5.44824,8000000.0
2007-07-27 19:17:00,5.4479,5.44803,5.44625,5.44678,18000000.0
2007-07-27 19:18:00,5.44828,5.4485,5.44631,5.44701,11000000.0
2007-07-27 19:19:00,5.44809,5.44848,5.44712,5.448,12000000.0
2007-07-27 19:20:00,5.44856,5.44856,5.44636,5.44647,14000000.0
2007-07-27 19:21:00,5.44782,5.44783,5.44584,5.44595,13000000.0
2007-07-27 19:22:00,5.44738,5.44768,5.44639,5.44744,12000000.0
2007-07-27 19:23:00,5.44649,5.44741,5.44592,5.44741,14000000.0
2007-07-27 19:24:00,5.44774,5.44797,5.44674,5.4478,19000000.0
2007-07-27 19:25:00,5.44821,5.44824,5.44665,5.44819,8000000.0
2007-07-27 19:26:00,5.44833,5.44859,5.44693,5.44748,7000000.0
2007-07-27 19:27:00,5.44803,5.44843,5.44707,5.44714,20000000.0
2007-07-27 19:28:00,5.44798,5.44838,5.44741,5.44785,17000000.0
2007-07-27 19:29:00,5.44752,5.44833,5.4475,5.4475,10000000.0
2007-07-27 19:30:00,5.44894,5.44949,5.44778,5.44932,15000000.0
2007-07-27 19:31:00,5.44945,5.4497,5.44741,5.44841,11000000.0
2007-07-27 19:32:00,5.44778,5.44912,5.44762,5.44807,9000000.0
2007-07-27 19:33:00,5.44832,5.44926,5.44709,5.44837,14000000.0
2007-07-27 19:34:00,5.44731,5.4481,5.44667,5.4477,17000000.0
2007-07-27 19:35:00,5.44825,5.44825,5.44704,5.44779,8000000.0
2007-07-27 19:36:00,5.44821,5.44863,5.44708,5.4484,15000000.0
2007-07-27 19:37:00,5.44865,5.4491,5.44789,5.44815,8000000.0
2007-07-27 19:38:00,5.4481,5.44919,5.44769,5.44914,15000000.0
2007-07-27 19:39:00,5.44808,5.44884,5.44721,5.44778,17000000.0
2007-07-27 19:40:00,5.44829,5.44853,5.44737,5.448,16000000.0
2007-07-27 19:41:00,5.44719,5.44859,5.447,5.44855,11000000.0
2007-07-27 19:42:00,5.44845,5.44928,5.44705,5.44928,15000000.0
2007-07-27 19:43:00,5.4481,5.44823,5.44717,5.44755,14000000.0
2007-07-27 19:44:00,5.44818,5.44818,5.4463,5.44813,14000000.0
2007-07-27 19:45:00,5.44685,5.44744,5.44638,5.44714,15000000.0
2007-07-27 19:46:00,5.44629,5.44701,5.44533,5.4461,15000000.0
2007-07-27 19:47:00,5.44726,5.44765,5.4458,5.4467,16000000.0
2007-07-27 19:48:00,5.4463,5.44741,5.44618,5.44639,16000000.0
2007-07-27 19:49:00,5.44703,5.44717,5.4462,5.44712,8000000.0
2007-07-27 19:50:00,5.44599,5.44636,5.44529,5.4461,9000000.0
2007-07-27 19:51:00,5.44706,5.44706,5.44564,5.44658,19000000.0
2007-07-27 19:52:00,5.44668,5.44679,5.44462,5.44579,11000000.0
2007-07-27 19:53:00,5.44569,5.44615,5.44485,5.44536,14000000.0
2007-07-27 19:54:00,5.44533,5.44608,5.44454,5.4458,18000000.0
2007-07-27 19:55:00,5.44515,5.44621,5.44495,5.44593,13000000.0
2007-07-27 19:56:00,5.44549,5.44608,5.44503,5.44561,10000000.0
2007-07-27 19:57:00,5.44629,5.44721,5.44505,5.44721,16000000.0
2007-07-27 19:58:00,5.4458,5.44699,5.4449,5.44675,15000000.0
2007-07-27 19:59:00,5.44634,5.44641,5.44472,5.44491,14000000.0
2007-07-27 20:00:00,5.44609,5.44609,5.44447,5.44554,11000000.0
2007-07-27 20:01:00,5.44614,5.44626,5.44465,5.44626,24000000.0
2007-07-27 20:02:00,5.44497,5.44601,5.44467,5.44467,11000000.0
2007-07-27 20:03:00,5.44561,5.44568,5.44473,5.44568,11000000.0
2007-07-27 20:04:00,5.44551,5.44564,5.44501,5.44529,10000000.0
2007-07-27 20:05:00,5.44522,5.44614,5.44455,5.44575,17000000.0
2007-07-27 20:06:00,5.44441,5.44579,5.44441,5.44525,10000000.0
2007-07-27 20:07:00,5.44604,5.4464,5.4443,5.4464,14000000.0
2007-07-27 20:08:00,5.44547,5.44574,5.44433,5.44433,13000000.0
2007-07-27 20:09:00,5.44476,5.44532,5.44442,5.44516,11000000.0
2007-07-27 20:10:00,5.44588,5.44607,5.44407,5.44607,11000000.0
2007-07-27 20:11:00,5.4457,5.4457,5.44474,5.4453,9000000.0
2007-07-27 20:12:00,5.44593,5.44593,5.44422,5.44563,16000000.0
2007-07-27 20:13:00,5.44528,5.44528,5.44383,5.44456,11000000.0
2007-07-27 20:14:00,5.44509,5.44509,5.44328,5.44493,19000000.0
2007-07-27 20:15:00,5.44552,5.44661,5.44499,5.44661,13000000.0
2007-07-27 20:16:00,5.44561,5.44674,5.44495,5.44599,15000000.0
2007-07-27 20:17:00,5.44671,5.44671,5.44451,5.44593,8000000.0
2007-07-27 20:18:00,5.44507,5.44615,5.44501,5.44615,14000000.0
2007-07-27 20:19:00,5.4453,5.44589,5.44457,5.44589,14000000.0
2007-07-27 20:20:00,5.44524,5.44524,5.44398,5.44505,12000000.0
2007-07-27 20:21:00,5.44485,5.44544,5.44423,5.44423,9000000.0
2007-07-27 20:22:00,5.44484,5.44549,5.4436,5.44418,17000000.0
2007-07-27 20:23:00,5.44491,5.44498,5.44369,5.44438,11000000.0
2007-07-27 20:24:00,5.44503,5.44505,5.44337,5.44505,16000000.0
2007-07-27 20:25:00,5.44562,5.44562,5.44432,5.44477,11000000.0
2007-07-27 20:26:00,5.4451,5.44559,5.44434,5.44434,8000000.0
2007-07-27 20:27:00,5.4455,5.44569,5.4444,5.44546,13000000.0
2007-07-27 20:28:00,5.44574,5.44574,5.44446,5.44461,15000000.0
2007-07-27 20:29:00,5.4457,5.4462,5.44464,5.44595,16000000.0
2007-07-27 20:30:00,5.44535,5.44622,5.44512,5.44523,8000000.0
2007-07-27 20:31:00,5.44543,5.44645,5.44453,5.44617,18000000.0
2007-07-27 20:32:00,5.44602,5.44617,5.44477,5.44543,7000000.0
2007-07-27 20:33:00,5.44559,5.44559,5.44414,5.44543,13000000.0
2007-07-27 20:34:00,5.44544,5.44544,5.44408,5.44456,13000000.0
2007-07-27 20:35:00,5.44454,5.44554,5.44454,5.44554,9000000.0
2007-07-27 20:36:00,5.44598,5.44679,5.44432,5.44563,17000000.0
2007-07-27 20:37:00,5.44631,5.44675,5.44503,5.44673,14000000.0
2007-07-27 20:38:00,5.44684,5.44684,5.44514,5.44653,16000000.0
2007-07-27 20:39:00,5.44688,5.44688,5.44531,5.44531,14000000.0
2007-07-27 20:40:00,5.44661,5.44698,5.44536,5.44596,17000000.0
2007-07-27 20:41:00,5.44717,5.44745,5.44537,5.44632,16000000.0
2007-07-27 20:42:00,5.44627,5.44682,5.44533,5.44601,22000000.0
2007-07-27 20:43:00,5.44538,5.44658,5.44477,5.44477,18000000.0
2007-07-27 20:44:00,5.44611,5.44659,5.44489,5.44495,16000000.0
2007-07-27 20:45:00,5.44588,5.44663,5.44548,5.44647,8000000.0
2007-07-27 20:46:00,5.44637,5.44698,5.44584,5.44625,19000000.0
2007-07-27 20:47:00,5.4461,5.44749,5.44592,5.44712,12000000.0
2007-07-27 20:48:00,5.44744,5.44744,5.44623,5.44683,9000000.0
2007-07-27 20:49:00,5.44667,5.44716,5.4456,5.44716,19000000.0
2007-07-27 20:50:00,5.44623,5.44671,5.44587,5.44603,15000000.0
2007-07-27 20:51:00,5.4461,5.44638,5.44507,5.44551,9000000.0
2007-07-27 20:52:00,5.44452,5.44609,5.44429,5.44609,11000000.0
2007-07-27 20:53:00,5.44599,5.44599,5.44439,5.44525,15000000.0
2007-07-27 20:54:00,5.44545,5.44559,5.44436,5.44487,12000000.0
2007-07-27 20:55:00,5.44491,5.44525,5.44369,5.44523,18000000.0
2007-07-27 20:56:00,5.44425,5.4449,5.44338,5.44367,12000000.0
2007-07-27 20:57:00,5.44446,5.44527,5.44336,5.44451,13000000.0
2007-07-27 20:58:00,5.44597,5.44601,5.44418,5.44547,11000000.0
2007-07-27 20:59:00,5.4461,5.44628,5.44476,5.44625,11000000.0
2007-07-27 21:00:00,5.44552,5.44646,5.44469,5.44646,17000000.0
2007-07-27 21:01:00,5.44532,5.4461,5.44518,5.44565,10000000.0
2007-07-27 21:02:00,5.44538,5.44562,5.44443,5.44485,8000000.0
2007-07-27 21:03:00,5.44577,5.44597,5.44421,5.44472,19000000.0
2007-07-27 21:04:00,5.4455,5.4455,5.44323,5.44337,18000000.0
2007-07-27 21:05:00,5.44469,5.44514,5.4437,5.44378,14000000.0
2007-07-27 21:06:00,5.44378,5.44472,5.44328,5.44345,12000000.0
2007-07-27 21:07:00,5.44462,5.4449,5.44376,5.44422,10000000.0
2007-07-27 21:08:00,5.44372,5.44484,5.44372,5.44484,14000000.0
2007-07-27 21:09:00,5.44373,5.44546,5.44373,5.4443,16000000.0
2007-07-27 21:10:00,5.44543,5.4463,5.44471,5.44565,15000000.0
2007-07-27 21:11:00,5.4462,5.4462,5.44476,5.44529,13000000.0
2007-07-27 21:12:00,5.44503,5.44593,5.44468,5.44488,10000000.0
2007-07-27 21:13:00,5.44635,5.44635,5.44487,5.44487,14000000.0
2007-07-27 21:14:00,5.44614,5.44644,5.44499,5.44638,10000000.0
2007-07-27 21:15:00,5.44606,5.44606,5.44472,5.44579,15000000.0
2007-07-27 21:16:00,5.44573,5.44604,5.44491,5.44491,11000000.0
2007-07-27 21:17:00,5.44583,5.44597,5.44481,5.44593,13000000.0
2007-07-27 21:18:00,5.4459,5.4459,5.44441,5.4454,17000000.0
2007-07-27 21:19:00,5.44513,5.44652,5.44512,5.44636,12000000.0
2007-07-27 21:20:00,5.44482,5.44633,5.44482,5.44531,14000000.0
2007-07-27 21:21:00,5.44632,5.44632,5.4451,5.44579,11000000.0
2007-07-27 21:22:00,5.44524,5.44637,5.44524,5.4462,9000000.0
2007-07-27 21:23:00,5.44509,5.44611,5.44509,5.44533,7000000.0
2007-07-27 21:24:00,5.44603,5.44632,5.44498,5.44544,11000000.0
2007-07-27 21:25:00,5.44606,5.44614,5.4449,5.44521,7000000.0
2007-07-27 21:26:00,5.44603,5.44639,5.44493,5.44588,13000000.0
2007-07-27 21:27:00,5.44586,5.44612,5.44493,5.44577,11000000.0
2007-07-27 21:28:00,5.44553,5.44649,5.44489,5.44536,15000000.0
2007-07-27 21:29:00,5.44607,5.44662,5.44487,5.44582,12000000.0
2007-07-27 21:30:00,5.44624,5.447,5.44606,5.44636,10000000.0
2007-07-27 21:31:00,5.44641,5.44663,5.44549,5.44639,10000000.0
2007-07-27 21:32:00,5.44701,5.44701,5.44566,5.44635,12000000.0
2007-07-27 21:33:00,5.4457,5.4476,5.44549,5.4476,19000000.0
2007-07-27 21:34:00,5.44591,5.44725,5.44591,5.44718,8000000.0
2007-07-27 21:35:00,5.44749,5.44749,5.44587,5.44587,20000000.0
2007-07-27 21:36:00,5.44731,5.44745,5.44554,5.44695,19000000.0
2007-07-27 21:37:00,5.44594,5.44755,5.44594,5.44683,19000000.0
2007-07-27 21:38:00,5.44758,5.44758,5.44628,5.44672,13000000.0
2007-07-27 21:39:00,5.44688,5.4471,5.44573,5.44598,17000000.0
2007-07-27 21:40:00,5.44659,5.44698,5.44585,5.44585,7000000.0
2007-07-27 21:41:00,5.44713,5.44747,5.44609,5.4461,11000000.0
2007-07-27 21:42:00,5.44638,5.44682,5.44551,5.4461,18000000.0
2007-07-27 21:43:00,5.44583,5.44725,5.44578,5.44578,13000000.0
2007-07-27 21:44:00,5.4469,5.44811,5.44655,5.44721,16000000.0
2007-07-27 21:45:00,5.44793,5.44793,5.44635,5.44708,11000000.0
2007-07-27 21:46:00,5.44696,5.44747,5.44567,5.44747,13000000.0
2007-07-27 21:47:00,5.4458,5.44729,5.4458,5.44599,13000000.0
2007-07-27 21:48:00,5.44626,5.44699,5.44592,5.44699,17000000.0
2007-07-27 21:49:00,5.44603,5.44691,5.44586,5.44627,8000000.0
2007-07-27 21:50:00,5.44732,5.44804,5.44683,5.44722,11000000.0
2007-07-27 21:51:00,5.44772,5.4484,5.44716,5.44755,13000000.0
2007-07-27 21:52:00,5.44715,5.44835,5.44664,5.44835,13000000.0
2007-07-27 21:53:00,5.44786,5.44838,5.44639,5.44639,14000000.0
2007-07-27 21:54:00,5.44672,5.44775,5.44667,5.4473,11000000.0
2007-07-27 21:55:00,5.44814,5.44819,5.44676,5.44735,17000000.0
2007-07-27 21:56:00,5.4487,5.44923,5.44754,5.4478,12000000.0
2007-07-27 21:57:00,5.44927,5.44964,5.44806,5.44806,16000000.0
2007-07-27 21:58:00,5.44968,5.4499,5.44876,5.44912,9000000.0
2007-07-27 21:59:00,5.44925,5.44992,5.44853,5.44946,18000000.0
2007-07-27 22:00:00,5.44989,5.44991,5.44875,5.44939,13000000.0
2007-07-27 22:01:00,5.4482,5.44936,5.44781,5.44902,11000000.0
2007-07-27 22:02:00,5.44978,5.44982,5.44821,5.44952,17000000.0
2007-07-27 22:03:00,5.4487,5.44937,5.44738,5.44738,23000000.0
2007-07-27 22:04:00,5.44767,5.44896,5.44743,5.44831,15000000.0
2007-07-27 22:05:00,5.44802,5.4493,5.44784,5.44826,14000000.0
2007-07-27 22:06:00,5.44824,5.44938,5.44782,5.44784,15000000.0
2007-07-27 22:07:00,5.44743,5.44883,5.44731,5.44774,9000000.0
2007-07-27 22:08:00,5.44869,5.44943,5.4478,5.44943,18000000.0
2007-07-27 22:09:00,5.4492,5.44927,5.44806,5.44924,11000000.0
2007-07-27 22:10:00,5.44907,5.44921,5.44856,5.44891,7000000.0
2007-07-27 22:11:00,5.44884,5.44948,5.44859,5.44948,8000000.0
2007-07-27 22:12:00,5.44934,5.44967,5.44835,5.44896,16000000.0
2007-07-27 22:13:00,5.44878,5.4501,5.44812,5.44905,24000000.0
2007-07-27 22:14:00,5.4491,5.44972,5.44881,5.44972,9000000.0
2007-07-27 22:15:00,5.45097,5.45116,5.44979,5.45022,10000000.0
2007-07-27 22:16:00,5.45136,5.45146,5.44889,5.45073,13000000.0
2007-07-27 22:17:00,5.44943,5.45092,5.44885,5.45071,20000000.0
2007-07-27 22:18:00,5.45083,5.45146,5.45024,5.45085,11000000.0
2007-07-27 22:19:00,5.45039,5.45111,5.44957,5.45111,15000000.0
2007-07-27 22:20:00,5.45113,5.45113,5.4493,5.45092,16000000.0
2007-07-27 22:21:00,5.45018,5.45075,5.44945,5.45028,12000000.0
2007-07-27 22:22:00,5.44979,5.45063,5.44956,5.45049,14000000.0
2007-07-27 22:23:00,5.45027,5.45072,5.4494,5.45012,11000000.0
2007-07-27 22:24:00,5.44939,5.45093,5.44939,5.45093,16000000.0
2007-07-27 22:25:00,5.45033,5.45144,5.44997,5.45121,14000000.0
2007-07-27 22:26:00,5.45018,5.45068,5.44972,5.45059,10000000.0
2007-07-27 22:27:00,5.4505,5.4508,5.4497,5.44996,14000000.0
2007-07-27 22:28:00,5.44994,5.45207,5.44972,5.45207,12000000.0
2007-07-27 22:29:00,5.45083,5.4518,5.45059,5.45122,13000000.0
2007-07-27 22:30:00,5.45126,5.45195,5.45049,5.45049,8000000.0
2007-07-27 22:31:00,5.45107,5.45265,5.45049,5.45091,11000000.0
2007-07-27 22:32:00,5.45017,5.45114,5.44987,5.45114,20000000.0
2007-07-27 22:33:00,5.44977,5.45094,5.44962,5.45022,11000000.0
2007-07-27 22:34:00,5.45016,5.45077,5.44994,5.45018,10000000.0
2007-07-27 22:35:00,5.45015,5.45125,5.44993,5.45073,13000000.0
2007-07-27 22:36:00,5.4505,5.45106,5.4498,5.4498,9000000.0
2007-07-27 22:37:00,5.45087,5.45155,5.45038,5.45132,13000000.0
2007-07-27 22:38:00,5.45042,5.45133,5.45012,5.45055,9000000.0
2007-07-27 22:39:00,5.45025,5.45089,5.44924,5.45032,12000000.0
2007-07-27 22:40:00,5.4499,5.45078,5.44959,5.44959,9000000.0
2007-07-27 22:41:00,5.45061,5.45095,5.44967,5.45014,14000000.0
2007-07-27 22:42:00,5.45103,5.45196,5.45072,5.45143,13000000.0
2007-07-27 22:43:00,5.45118,5.45209,5.45056,5.45067,12000000.0
2007-07-27 22:44:00,5.45153,5.45233,5.45059,5.45083,15000000.0
2007-07-27 22:45:00,5.45112,5.45177,5.45037,5.45081,13000000.0
2007-07-27 22:46:00,5.45111,5.45136,5.44962,5.45,14000000.0
2007-07-27 22:47:00,5.45098,5.45126,5.45002,5.45002,15000000.0
2007-07-27 22:48:00,5.45102,5.45177,5.45044,5.4507,13000000.0
2007-07-27 22:49:00,5.45077,5.4514,5.45036,5.45114,13000000.0
2007-07-27 22:50:00,5.45038,5.45246,5.45038,5.45218,15000000.0
2007-07-27 22:51:00,5.45107,5.45284,5.45107,5.45194,14000000.0
2007-07-27 22:52:00,5.4525,5.4532,5.45237,5.4532,9000000.0
2007-07-27 22:53:00,5.4529,5.45402,5.4525,5.45276,15000000.0
2007-07-27 22:54:00,5.45255,5.45375,5.45168,5.45291,17000000.0
2007-07-27 22:55:00,5.45266,5.45294,5.45176,5.4518,16000000.0
2007-07-27 22:56:00,5.45208,5.45293,5.45208,5.4527,13000000.0
2007-07-27 22:57:00,5.4532,5.45352,5.45234,5.45245,8000000.0
2007-07-27 22:58:00,5.45294,5.45294,5.45144,5.45204,8000000.0
2007-07-27 22:59:00,5.45111,5.45205,5.45016,5.45065,19000000.0
2007-07-30 02:00:00,5.45164,5.45164,5.45079,5.45079,11000000.0
2007-07-30 02:01:00,5.45069,5.4515,5.45011,5.4515,11000000.0
2007-07-30 02:02:00,5.45021,5.45085,5.44891,5.44993,13000000.0
2007-07-30 02:03:00,5.45065,5.45065,5.44952,5.45059,8000000.0
2007-07-30 02:04:00,5.45026,5.45148,5.44991,5.45107,18000000.0
2007-07-30 02:05:00,5.45022,5.45098,5.44898,5.45084,14000000.0
2007-07-30 02:06:00,5.45,5.45083,5.44955,5.45083,18000000.0
2007-07-30 02:07:00,5.45039,5.45039,5.44903,5.44905,12000000.0
2007-07-30 02:08:00,5.45058,5.45058,5.44924,5.44973,12000000.0
2007-07-30 02:09:00,5.44925,5.44974,5.44833,5.44833,11000000.0
2007-07-30 02:10:00,5.44932,5.44969,5.44865,5.44951,10000000.0
2007-07-30 02:11:00,5.44976,5.44976,5.44812,5.44884,16000000.0
2007-07-30 02:12:00,5.44915,5.44993,5.4484,5.44993,17000000.0
2007-07-30 02:13:00,5.44924,5.44954,5.44807,5.44807,9000000.0
2007-07-30 02:14:00,5.44762,5.44937,5.44762,5.44864,16000000.0
2007-07-30 02:15:00,5.4489,5.4489,5.44783,5.44783,15000000.0
2007-07-30 02:16:00,5.44866,5.44937,5.44839,5.44839,16000000.0
2007-07-30 02:17:00,5.44859,5.44943,5.44817,5.4487,14000000.0
2007-07-30 02:18:00,5.44894,5.44924,5.44826,5.44913,16000000.0
2007-07-30 02:19:00,5.44884,5.44924,5.44829,5.449,11000000.0
2007-07-30 02:20:00,5.4496,5.44967,5.44855,5.44952,10000000.0
2007-07-30 02:21:00,5.45014,5.45014,5.44896,5.44972,18000000.0
2007-07-30 02:22:00,5.45074,5.45084,5.44964,5.45078,15000000.0
2007-07-30 02:23:00,5.44995,5.4504,5.44914,5.44914,16000000.0
2007-07-30 02:24:00,5.45085,5.45085,5.44925,5.44966,12000000.0
2007-07-30 02:25:00,5.45048,5.45114,5.44973,5.45106,18000000.0
2007-07-30 02:26:00,5.45037,5.45056,5.44929,5.44957,8000000.0
2007-07-30 02:27:00,5.45,5.45039,5.44904,5.44944,12000000.0
2007-07-30 02:28:00,5.4497,5.45126,5.4497,5.45126,15000000.0
2007-07-30 02:29:00,5.45039,5.45073,5.44989,5.45026,15000000.0
2007-07-30 02:30:00,5.45081,5.45094,5.45007,5.45034,19000000.0
2007-07-30 02:31:00,5.45131,5.45131,5.45025,5.4507,13000000.0
2007-07-30 02:32:00,5.45178,5.45231,5.45088,5.45148,17000000.0
2007-07-30 02:33:00,5.45152,5.45264,5.45108,5.45205,10000000.0
2007-07-30 02:34:00,5.45255,5.45442,5.45195,5.45404,11000000.0
2007-07-30 02:35:00,5.45412,5.45472,5.45301,5.45458,14000000.0
2007-07-30 02:36:00,5.4547,5.4547,5.45323,5.45459,13000000.0
2007-07-30 02:37:00,5.45449,5.45502,5.45366,5.4548,9000000.0
2007-07-30 02:38:00,5.45522,5.45522,5.4527,5.45344,12000000.0
2007-07-30 02:39:00,5.45246,5.4542,5.45222,5.45287,11000000.0
2007-07-30 02:40:00,5.45455,5.45482,5.45325,5.45399,19000000.0
2007-07-30 02:41:00,5.45375,5.45439,5.45342,5.454,12000000.0
2007-07-30 02:42:00,5.4546,5.45461,5.45335,5.45362,11000000.0
2007-07-30 02:43:00,5.45322,5.45484,5.45303,5.45433,12000000.0
2007-07-30 02:44:00,5.45398,5.45457,5.45377,5.45411,9000000.0
2007-07-30 02:45:00,5.45431,5.45487,5.45298,5.45398,13000000.0
2007-07-30 02:46:00,5.45286,5.45367,5.45173,5.45229,11000000.0
2007-07-30 02:47:00,5.45245,5.45317,5.45202,5.4528,10000000.0
2007-07-30 02:48:00,5.45307,5.45315,5.4518,5.45296,11000000.0
2007-07-30 02:49:00,5.45259,5.45376,5.4515,5.45376,10000000.0
2007-07-30 02:50:00,5.45309,5.45348,5.45225,5.45322,17000000.0
2007-07-30 02:51:00,5.45396,5.45429,5.45238,5.45429,15000000.0
2007-07-30 02:52:00,5.45301,5.45391,5.45227,5.45299,13000000.0
2007-07-30 02:53:00,5.45232,5.45418,5.45232,5.45418,12000000.0
2007-07-30 02:54:00,5.45341,5.45417,5.45208,5.45318,13000000.0
2007-07-30 02:55:00,5.4527,5.45333,5.45188,5.45333,13000000.0
2007-07-30 02:56:00,5.45317,5.45336,5.45163,5.45221,13000000.0
2007-07-30 02:57:00,5.45331,5.45331,5.4518,5.45318,10000000.0
2007-07-30 02:58:00,5.45298,5.45426,5.45281,5.45333,15000000.0
2007-07-30 02:59:00,5.45395,5.45458,5.45293,5.45293,12000000.0
2007-07-30 03:00:00,5.4541,5.45486,5.4534,5.45486,17000000.0
2007-07-30 03:01:00,5.45512,5.45598,5.4544,5.45456,9000000.0
2007-07-30 03:02:00,5.45557,5.45597,5.45393,5.45447,15000000.0
2007-07-30 03:03:00,5.45555,5.45565,5.4541,5.4541,14000000.0
2007-07-30 03:04:00,5.45542,5.45637,5.45496,5.45605,11000000.0
2007-07-30 03:05:00,5.45535,5.45629,5.45447,5.45629,12000000.0
2007-07-30 03:06:00,5.4543,5.45567,5.45384,5.45497,12000000.0
2007-07-30 03:07:00,5.45496,5.45496,5.45368,5.45431,18000000.0
2007-07-30 03:08:00,5.45483,5.45499,5.45381,5.45396,9000000.0
2007-07-30 03:09:00,5.45423,5.45496,5.45339,5.45393,9000000.0
2007-07-30 03:10:00,5.45415,5.45415,5.4524,5.45356,11000000.0
2007-07-30 03:11:00,5.45366,5.45418,5.45264,5.45295,16000000.0
2007-07-30 03:12:00,5.45361,5.45432,5.45332,5.45388,8000000.0
2007-07-30 03:13:00,5.45307,5.45383,5.45221,5.45383,12000000.0
2007-07-30 03:14:00,5.45374,5.45407,5.45253,5.45342,16000000.0
2007-07-30 03:15:00,5.45398,5.45505,5.4534,5.45413,10000000.0
2007-07-30 03:16:00,5.4538,5.45492,5.4538,5.45482,16000000.0
2007-07-30 03:17:00,5.45446,5.45583,5.45415,5.4546,16000000.0
2007-07-30 03:18:00,5.45458,5.45555,5.45397,5.45397,9000000.0
2007-07-30 03:19:00,5.45459,5.45486,5.45331,5.45477,10000000.0
2007-07-30 03:20:00,5.45478,5.45512,5.45312,5.45393,20000000.0
2007-07-30 03:21:00,5.4535,5.45444,5.45266,5.45304,18000000.0
2007-07-30 03:22:00,5.45334,5.45381,5.45238,5.45328,15000000.0
2007-07-30 03:23:00,5.45301,5.45383,5.45251,5.45314,15000000.0
2007-07-30 03:24:00,5.45278,5.45368,5.45171,5.45368,12000000.0
2007-07-30 03:25:00,5.45331,5.45331,5.45178,5.45225,15000000.0
2007-07-30 03:26:00,5.45228,5.45346,5.45185,5.45346,19000000.0
2007-07-30 03:27:00,5.45375,5.45375,5.45256,5.45301,8000000.0
2007-07-30 03:28:00,5.45228,5.45374,5.45221,5.45374,13000000.0
2007-07-30 03:29:00,5.45344,5.45393,5.45282,5.45353,9000000.0
2007-07-30 03:30:00,5.45379,5.45379,5.45234,5.45293,17000000.0
2007-07-30 03:31:00,5.45239,5.45445,5.45239,5.45445,7000000.0
2007-07-30 03:32:00,5.45297,5.45409,5.45266,5.45294,15000000.0
2007-07-30 03:33:00,5.45365,5.45461,5.45287,5.45333,14000000.0
2007-07-30 03:34:00,5.45338,5.45462,5.45265,5.45382,13000000.0
2007-07-30 03:35:00,5.4535,5.45385,5.45274,5.45314,9000000.0
2007-07-30 03:36:00,5.45312,5.45353,5.45247,5.45254,13000000.0
2007-07-30 03:37:00,5.45345,5.45345,5.45223,5.45291,13000000.0
2007-07-30 03:38:00,5.45292,5.45364,5.45221,5.45303,14000000.0
2007-07-30 03:39:00,5.45285,5.45363,5.45217,5.45363,11000000.0
2007-07-30 03:40:00,5.453,5.4534,5.45218,5.45309,12000000.0
2007-07-30 03:41:00,5.45292,5.45386,5.45274,5.45338,19000000.0
2007-07-30 03:42:00,5.45384,5.45454,5.45285,5.45454,10000000.0
2007-07-30 03:43:00,5.45475,5.45512,5.45284,5.45405,12000000.0
2007-07-30 03:44:00,5.454,5.454,5.45292,5.45332,12000000.0
2007-07-30 03:45:00,5.45333,5.45392,5.45254,5.45381,14000000.0
2007-07-30 03:46:00,5.45341,5.45447,5.45295,5.45336,13000000.0
2007-07-30 03:47:00,5.45378,5.45413,5.45339,5.45385,9000000.0
2007-07-30 03:48:00,5.45382,5.4542,5.45301,5.4539,8000000.0
2007-07-30 03:49:00,5.45389,5.45395,5.45292,5.453,19000000.0
2007-07-30 03:50:00,5.45422,5.45431,5.45286,5.4537,12000000.0
2007-07-30 03:51:00,5.4535,5.45438,5.45312,5.45328,15000000.0
2007-07-30 03:52:00,5.4542,5.4545,5.45359,5.4545,11000000.0
2007-07-30 03:53:00,5.45397,5.45472,5.4537,5.45436,12000000.0
2007-07-30 03:54:00,5.45378,5.45462,5.45299,5.45436,12000000.0
2007-07-30 03:55:00,5.45399,5.45408,5.45274,5.45304,12000000.0
2007-07-30 03:56:00,5.45241,5.45351,5.45237,5.45248,14000000.0
2007-07-30 03:57:00,5.45407,5.45424,5.45343,5.45378,15000000.0
2007-07-30 03:58:00,5.45372,5.45377,5.45274,5.45329,12000000.0
2007-07-30 03:59:00,5.45314,5.45393,5.45217,5.45326,17000000.0
2007-07-30 04:00:00,5.45423,5.45484,5.45283,5.45283,14000000.0
2007-07-30 04:01:00,5.45367,5.45447,5.45304,5.45447,13000000.0
2007-07-30 04:02:00,5.45449,5.45469,5.45308,5.45336,16000000.0
2007-07-30 04:03:00,5.45333,5.45445,5.45274,5.45341,14000000.0
2007-07-30 04:04:00,5.45352,5.45418,5.45265,5.45329,19000000.0
2007-07-30 04:05:00,5.45359,5.45416,5.45352,5.45404,12000000.0
2007-07-30 04:06:00,5.45366,5.45423,5.45275,5.4535,18000000.0
2007-07-30 04:07:00,5.45361,5.4542,5.45306,5.45365,16000000.0
2007-07-30 04:08:00,5.45416,5.45422,5.45303,5.45422,8000000.0
2007-07-30 04:09:00,5.45368,5.45439,5.45293,5.45423,13000000.0
2007-07-30 04:10:00,5.45384,5.4539,5.4526,5.45349,14000000.0
2007-07-30 04:11:00,5.454,5.454,5.45228,5.45334,18000000.0
2007-07-30 04:12:00,5.45315,5.45315,5.45196,5.4531,10000000.0
2007-07-30 04:13:00,5.45288,5.45367,5.45217,5.45367,14000000.0
2007-07-30 04:14:00,5.4542,5.45444,5.45297,5.45299,20000000.0
2007-07-30 04:15:00,5.45325,5.45389,5.45275,5.4532,14000000.0
2007-07-30 04:16:00,5.45369,5.45369,5.45225,5.45318,15000000.0
2007-07-30 04:17:00,5.45241,5.45301,5.45178,5.45251,22000000.0
2007-07-30 04:18:00,5.45332,5.45338,5.45185,5.45322,17000000.0
2007-07-30 04:19:00,5.45179,5.45279,5.45179,5.45253,12000000.0
2007-07-30 04:20:00,5.45255,5.45298,5.45181,5.45225,17000000.0
2007-07-30 04:21:00,5.45276,5.45308,5.4515,5.45221,13000000.0
2007-07-30 04:22:00,5.45225,5.45238,5.45205,5.4523,14000000.0
2007-07-30 04:23:00,5.45274,5.45293,5.45165,5.4519,9000000.0
2007-07-30 04:24:00,5.45177,5.45228,5.45131,5.4514,9000000.0
2007-07-30 04:25:00,5.45246,5.45253,5.45136,5.45211,13000000.0
2007-07-30 04:26:00,5.45216,5.45321,5.45135,5.45227,12000000.0
2007-07-30 04:27:00,5.4529,5.4533,5.45145,5.45272,16000000.0
2007-07-30 04:28:00,5.45289,5.45326,5.45206,5.4523,11000000.0
2007-07-30 04:29:00,5.45302,5.45345,5.45191,5.45261,20000000.0
2007-07-30 04:30:00,5.45267,5.45351,5.4519,5.45351,16000000.0
2007-07-30 04:31:00,5.4521,5.45267,5.45124,5.45186,12000000.0
2007-07-30 04:32:00,5.45241,5.45289,5.4517,5.45226,11000000.0
2007-07-30 04:33:00,5.4526,5.45278,5.45118,5.45236,14000000.0
2007-07-30 04:34:00,5.4522,5.45231,5.45149,5.45231,11000000.0
2007-07-30 04:35:00,5.45234,5.45293,5.45145,5.45225,14000000.0
2007-07-30 04:36:00,5.45224,5.45242,5.45081,5.45157,11000000.0
2007-07-30 04:37:00,5.45137,5.45257,5.45137,5.45257,15000000.0
2007-07-30 04:38:00,5.45278,5.45306,5.45195,5.45296,7000000.0
2007-07-30 04:39:00,5.45183,5.45336,5.45183,5.45336,19000000.0
2007-07-30 04:40:00,5.45272,5.4535,5.45188,5.45318,14000000.0
2007-07-30 04:41:00,5.45337,5.45337,5.4519,5.45258,12000000.0
2007-07-30 04:42:00,5.45359,5.45359,5.45284,5.45318,11000000.0
2007-07-30 04:43:00,5.45275,5.45332,5.4515,5.45235,15000000.0
2007-07-30 04:44:00,5.45212,5.45275,5.45212,5.45275,13000000.0
2007-07-30 04:45:00,5.45261,5.45341,5.45206,5.45234,19000000.0
2007-07-30 04:46:00,5.45368,5.45375,5.45355,5.45368,14000000.0
2007-07-30 04:47:00,5.45299,5.45312,5.45209,5.45237,7000000.0
2007-07-30 04:48:00,5.45356,5.45356,5.45309,5.45347,14000000.0
2007-07-30 04:49:00,5.45301,5.45302,5.45195,5.45247,12000000.0
2007-07-30 04:50:00,5.45239,5.45314,5.45239,5.45306,9000000.0
2007-07-30 04:51:00,5.45267,5.45306,5.45192,5.45232,16000000.0
2007-07-30 04:52:00,5.45263,5.45348,5.45198,5.45212,14000000.0
2007-07-30 04:53:00,5.45272,5.4534,5.45196,5.45304,12000000.0
2007-07-30 04:54:00,5.45133,5.45297,5.45133,5.45285,9000000.0
2007-07-30 04:55:00,5.45211,5.45264,5.45108,5.45264,19000000.0
2007-07-30 04:56:00,5.45237,5.45253,5.45129,5.45244,17000000.0
2007-07-30 04:57:00,5.45208,5.45258,5.45086,5.45086,15000000.0
2007-07-30 04:58:00,5.45161,5.45178,5.45096,5.45146,7000000.0
2007-07-30 04:59:00,5.45123,5.45154,5.45046,5.45081,10000000.0
2007-07-30 05:00:00,5.45057,5.45068,5.44916,5.4505,19000000.0
2007-07-30 05:01:00,5.44922,5.44987,5.44864,5.44933,8000000.0
2007-07-30 05:02:00,5.45024,5.45037,5.44873,5.44873,8000000.0
2007-07-30 05:03:00,5.44887,5.45051,5.44887,5.44994,13000000.0
2007-07-30 05:04:00,5.44996,5.45072,5.44887,5.44995,16000000.0
2007-07-30 05:05:00,5.45005,5.45054,5.4492,5.44996,17000000.0
2007-07-30 05:06:00,5.44996,5.45026,5.44894,5.44979,15000000.0
2007-07-30 05:07:00,5.44962,5.44962,5.44932,5.44955,9000000.0
2007-07-30 05:08:00,5.44958,5.45012,5.44874,5.44891,14000000.0
2007-07-30 05:09:00,5.44892,5.44987,5.44796,5.4486,15000000.0
2007-07-30 05:10:00,5.44799,5.44975,5.44799,5.44901,13000000.0
2007-07-30 05:11:00,5.44888,5.44964,5.44814,5.44866,13000000.0
2007-07-30 05:12:00,5.44952,5.45012,5.44873,5.44993,15000000.0
2007-07-30 05:13:00,5.44977,5.45026,5.44958,5.44958,14000000.0
2007-07-30 05:14:00,5.45071,5.45071,5.44982,5.45052,13000000.0
2007-07-30 05:15:00,5.45024,5.45073,5.44991,5.45051,15000000.0
2007-07-30 05:16:00,5.45084,5.45092,5.45061,5.45092,12000000.0
2007-07-30 05:17:00,5.45085,5.45085,5.4506,5.45064,13000000.0
2007-07-30 05:18:00,5.45048,5.45099,5.44967,5.44967,14000000.0
2007-07-30 05:19:00,5.45068,5.45109,5.45013,5.45076,9000000.0
2007-07-30 05:20:00,5.45069,5.45102,5.4496,5.4507,12000000.0
2007-07-30 05:21:00,5.45088,5.451,5.45012,5.451,9000000.0
2007-07-30 05:22:00,5.45153,5.45155,5.45056,5.45123,13000000.0
2007-07-30 05:23:00,5.4508,5.45154,5.45044,5.45055,9000000.0
2007-07-30 05:24:00,5.45091,5.45163,5.45038,5.4509,13000000.0
2007-07-30 05:25:00,5.45153,5.45159,5.45036,5.45042,10000000.0
2007-07-30 05:26:00,5.45041,5.45053,5.44904,5.45046,11000000.0
2007-07-30 05:27:00,5.45089,5.45119,5.44982,5.45076,20000000.0
2007-07-30 05:28:00,5.45092,5.45092,5.45065,5.45078,11000000.0
2007-07-30 05:29:00,5.45092,5.45092,5.45062,5.45063,8000000.0
2007-07-30 05:30:00,5.45111,5.45111,5.45003,5.4502,13000000.0
2007-07-30 05:31:00,5.45078,5.45123,5.45006,5.45064,12000000.0
2007-07-30 05:32:00,5.45133,5.45133,5.44967,5.45116,14000000.0
2007-07-30 05:33:00,5.45159,5.45159,5.45024,5.45034,10000000.0
2007-07-30 05:34:00,5.45031,5.4504,5.45007,5.45012,14000000.0
2007-07-30 05:35:00,5.4517,5.45176,5.45103,5.45103,16000000.0
2007-07-30 05:36:00,5.45109,5.45147,5.45048,5.45105,11000000.0
2007-07-30 05:37:00,5.45104,5.45139,5.45,5.45136,14000000.0
2007-07-30 05:38:00,5.45063,5.4512,5.45006,5.4512,12000000.0
2007-07-30 05:39:00,5.45106,5.45106,5.45009,5.45016,16000000.0
2007-07-30 05:40:00,5.45054,5.45178,5.4502,5.45096,15000000.0
2007-07-30 05:41:00,5.45047,5.451,5.4503,5.45074,11000000.0
2007-07-30 05:42:00,5.45094,5.45205,5.45035,5.45097,20000000.0
2007-07-30 05:43:00,5.45083,5.4509,5.4506,5.4509,13000000.0
2007-07-30 05:44:00,5.45187,5.45192,5.45164,5.4517,10000000.0
2007-07-30 05:45:00,5.45081,5.45158,5.45065,5.45091,9000000.0
2007-07-30 05:46:00,5.45102,5.4511,5.44961,5.45093,24000000.0
2007-07-30 05:47:00,5.44982,5.45038,5.44939,5.44962,16000000.0
2007-07-30 05:48:00,5.45009,5.45088,5.44935,5.45088,8000000.0
2007-07-30 05:49:00,5.45069,5.45069,5.44995,5.45011,7000000.0
2007-07-30 05:50:00,5.45083,5.45083,5.45006,5.45044,11000000.0
2007-07-30 05:51:00,5.4502,5.45118,5.44968,5.45032,18000000.0
2007-07-30 05:52:00,5.45079,5.45137,5.45049,5.45066,9000000.0
2007-07-30 05:53:00,5.45051,5.45074,5.45034,5.45039,15000000.0
2007-07-30 05:54:00,5.45143,5.45143,5.44994,5.45043,14000000.0
2007-07-30 05:55:00,5.45044,5.45095,5.45007,5.45074,15000000.0
2007-07-30 05:56:00,5.45105,5.45125,5.45097,5.45111,23000000.0
2007-07-30 05:57:00,5.45123,5.45151,5.45007,5.4515,17000000.0
2007-07-30 05:58:00,5.45129,5.45129,5.45046,5.45046,11000000.0
2007-07-30 05:59:00,5.45046,5.45099,5.45046,5.45082,13000000.0
2007-07-30 06:00:00,5.4514,5.4514,5.45033,5.45093,18000000.0
2007-07-30 06:01:00,5.45084,5.45095,5.45069,5.45083,9000000.0
2007-07-30 06:02:00,5.45107,5.45173,5.4501,5.45157,16000000.0
2007-07-30 06:03:00,5.45145,5.45145,5.44999,5.45047,12000000.0
2007-07-30 06:04:00,5.45082,5.45137,5.45022,5.45137,17000000.0
2007-07-30 06:05:00,5.45093,5.45117,5.45005,5.4504,11000000.0
2007-07-30 06:06:00,5.45037,5.45045,5.45025,5.45037,14000000.0
2007-07-30 06:07:00,5.45074,5.45074,5.44971,5.45013,13000000.0
2007-07-30 06:08:00,5.45078,5.45127,5.44985,5.4506,13000000.0
2007-07-30 06:09:00,5.4502,5.45117,5.44978,5.45019,11000000.0
2007-07-30 06:10:00,5.4503,5.45044,5.44948,5.44984,8000000.0
2007-07-30 06:11:00,5.45036,5.45045,5.44912,5.44973,17000000.0
2007-07-30 06:12:00,5.44958,5.44986,5.44897,5.44929,13000000.0
2007-07-30 06:13:00,5.44885,5.45004,5.44868,5.44943,13000000.0
2007-07-30 06:14:00,5.44985,5.45017,5.4493,5.4493,11000000.0
2007-07-30 06:15:00,5.4492,5.45006,5.44854,5.44985,16000000.0
2007-07-30 06:16:00,5.44933,5.45015,5.44859,5.44978,13000000.0
2007-07-30 06:17:00,5.45043,5.45118,5.44926,5.45118,18000000.0
2007-07-30 06:18:00,5.451,5.45104,5.44984,5.44984,11000000.0
2007-07-30 06:19:00,5.45073,5.45135,5.45029,5.45083,7000000.0
2007-07-30 06:20:00,5.45167,5.45263,5.45105,5.45158,17000000.0
2007-07-30 06:21:00,5.45127,5.45207,5.45055,5.4514,13000000.0
2007-07-30 06:22:00,5.45202,5.45202,5.45048,5.45117,19000000.0
2007-07-30 06:23:00,5.45174,5.45202,5.45066,5.45202,19000000.0
2007-07-30 06:24:00,5.45254,5.45288,5.45088,5.45197,20000000.0
2007-07-30 06:25:00,5.45355,5.45422,5.452,5.45335,8000000.0
2007-07-30 06:26:00,5.4526,5.45438,5.45229,5.45351,19000000.0
2007-07-30 06:27:00,5.45282,5.45352,5.45213,5.45213,12000000.0
2007-07-30 06:28:00,5.45319,5.45344,5.45191,5.45191,10000000.0
2007-07-30 06:29:00,5.45221,5.45286,5.45166,5.45166,10000000.0
2007-07-30 06:30:00,5.45231,5.45311,5.45152,5.45248,12000000.0
2007-07-30 06:31:00,5.45232,5.4527,5.45209,5.4527,15000000.0
2007-07-30 06:32:00,5.45297,5.45312,5.45139,5.45149,11000000.0
2007-07-30 06:33:00,5.4518,5.45218,5.45105,5.45152,13000000.0
2007-07-30 06:34:00,5.45126,5.4516,5.45071,5.45079,7000000.0
2007-07-30 06:35:00,5.45114,5.45114,5.45008,5.45021,11000000.0
2007-07-30 06:36:00,5.45103,5.45155,5.45013,5.45028,7000000.0
2007-07-30 06:37:00,5.45055,5.45146,5.45055,5.45115,9000000.0
2007-07-30 06:38:00,5.45178,5.45237,5.45111,5.45237,11000000.0
2007-07-30 06:39:00,5.45245,5.45247,5.45115,5.45115,14000000.0
2007-07-30 06:40:00,5.45227,5.45306,5.45155,5.45184,12000000.0
2007-07-30 06:41:00,5.45258,5.45258,5.45119,5.4525,17000000.0
2007-07-30 06:42:00,5.45235,5.45245,5.45118,5.45241,13000000.0
2007-07-30 06:43:00,5.45206,5.45241,5.4514,5.45234,11000000.0
2007-07-30 06:44:00,5.45182,5.45212,5.45028,5.45058,15000000.0
2007-07-30 06:45:00,5.45071,5.45128,5.4502,5.45064,10000000.0
2007-07-30 06:46:00,5.45066,5.45149,5.44978,5.4509,14000000.0
2007-07-30 06:47:00,5.45088,5.45099,5.4499,5.45005,10000000.0
2007-07-30 06:48:00,5.4509,5.45118,5.45007,5.45086,13000000.0
2007-07-30 06:49:00,5.45142,5.45156,5.45051,5.45051,15000000.0
2007-07-30 06:50:00,5.45145,5.45162,5.45052,5.45078,16000000.0
2007-07-30 06:51:00,5.45151,5.45151,5.44998,5.44998,14000000.0
2007-07-30 06:52:00,5.45075,5.45075,5.45026,5.45029,10000000.0
2007-07-30 06:53:00,5.45066,5.45117,5.45003,5.45059,12000000.0
2007-07-30 06:54:00,5.45132,5.45133,5.45105,5.45105,14000000.0
2007-07-30 06:55:00,5.45081,5.45123,5.44908,5.45012,18000000.0
2007-07-30 06:56:00,5.4497,5.45078,5.44959,5.4502,19000000.0
2007-07-30 06:57:00,5.45034,5.45034,5.44951,5.45022,8000000.0
2007-07-30 06:58:00,5.44949,5.45046,5.44949,5.45046,10000000.0
2007-07-30 06:59:00,5.44957,5.44994,5.44894,5.44894,17000000.0
2007-07-30 07:00:00,5.45021,5.45021,5.44929,5.44931,11000000.0
2007-07-30 07:01:00,5.45004,5.45004,5.44914,5.44998,11000000.0
2007-07-30 07:02:00,5.44917,5.4501,5.44881,5.44988,13000000.0
2007-07-30 07:03:00,5.45086,5.45086,5.44872,5.44934,12000000.0
2007-07-30 07:04:00,5.45065,5.45065,5.44919,5.45016,18000000.0
2007-07-30 07:05:00,5.44973,5.4505,5.44924,5.44983,12000000.0
2007-07-30 07:06:00,5.44971,5.45099,5.4493,5.44954,15000000.0
2007-07-30 07:07:00,5.44942,5.45017,5.44926,5.44953,11000000.0
2007-07-30 07:08:00,5.4496,5.45043,5.44901,5.45043,9000000.0
2007-07-30 07:09:00,5.44945,5.44965,5.44945,5.44945,15000000.0
2007-07-30 07:10:00,5.45007,5.45007,5.44858,5.44969,19000000.0
2007-07-30 07:11:00,5.44917,5.45,5.44892,5.44916,9000000.0
2007-07-30 07:12:00,5.44931,5.45005,5.44827,5.4489,12000000.0
2007-07-30 07:13:00,5.44899,5.44918,5.44769,5.44815,19000000.0
2007-07-30 07:14:00,5.4488,5.44919,5.44758,5.44811,8000000.0
2007-07-30 07:15:00,5.44802,5.44898,5.44762,5.44839,16000000.0
2007-07-30 07:16:00,5.44827,5.44851,5.44689,5.44743,18000000.0
2007-07-30 07:17:00,5.44753,5.44859,5.44753,5.44786,22000000.0
2007-07-30 07:18:00,5.44707,5.44805,5.44619,5.44755,16000000.0
2007-07-30 07:19:00,5.44676,5.44739,5.44613,5.44739,17000000.0
2007-07-30 07:20:00,5.44678,5.44813,5.44658,5.44749,14000000.0
2007-07-30 07:21:00,5.44647,5.44686,5.44535,5.44632,16000000.0
2007-07-30 07:22:00,5.44607,5.4468,5.44564,5.44641,14000000.0
2007-07-30 07:23:00,5.44653,5.44685,5.44625,5.44676,17000000.0
2007-07-30 07:24:00,5.44703,5.44713,5.44615,5.44686,9000000.0
2007-07-30 07:25:00,5.44684,5.44772,5.44684,5.4477,13000000.0
2007-07-30 07:26:00,5.44727,5.44795,5.44703,5.44795,13000000.0
2007-07-30 07:27:00,5.44754,5.4477,5.44604,5.44643,7000000.0
2007-07-30 07:28:00,5.44802,5.44977,5.44678,5.44678,18000000.0
2007-07-30 07:29:00,5.44816,5.4483,5.44703,5.44703,8000000.0
2007-07-30 07:30:00,5.44788,5.44788,5.44731,5.44731,16000000.0
2007-07-30 07:31:00,5.44757,5.44757,5.4459,5.44611,15000000.0
2007-07-30 07:32:00,5.44647,5.44724,5.44575,5.44689,13000000.0
2007-07-30 07:33:00,5.44704,5.44722,5.44644,5.44644,8000000.0
2007-07-30 07:34:00,5.4471,5.44726,5.44642,5.44715,11000000.0
2007-07-30 07:35:00,5.4463,5.44729,5.4458,5.44688,16000000.0
2007-07-30 07:36:00,5.44665,5.4473,5.44625,5.44709,11000000.0
2007-07-30 07:37:00,5.44678,5.44842,5.44678,5.44711,17000000.0
2007-07-30 07:38:00,5.44691,5.44798,5.44691,5.44781,9000000.0
2007-07-30 07:39:00,5.44828,5.44901,5.44774,5.44901,12000000.0
2007-07-30 07:40:00,5.44881,5.44935,5.44792,5.44904,14000000.0
2007-07-30 07:41:00,5.44937,5.44951,5.44791,5.44951,14000000.0
2007-07-30 07:42:00,5.44893,5.44958,5.44858,5.44858,8000000.0
2007-07-30 07:43:00,5.4499,5.4499,5.44864,5.4497,15000000.0
2007-07-30 07:44:00,5.44979,5.45006,5.44858,5.44981,13000000.0
2007-07-30 07:45:00,5.44802,5.44918,5.44696,5.44736,19000000.0
2007-07-30 07:46:00,5.4477,5.44837,5.44732,5.44752,11000000.0
2007-07-30 07:47:00,5.44733,5.44835,5.4467,5.4479,16000000.0
2007-07-30 07:48:00,5.44801,5.44801,5.44582,5.44582,9000000.0
2007-07-30 07:49:00,5.4479,5.4482,5.44662,5.4476,11000000.0
2007-07-30 07:50:00,5.44787,5.44812,5.44708,5.44808,11000000.0
2007-07-30 07:51:00,5.4485,5.44888,5.44747,5.44814,13000000.0
2007-07-30 07:52:00,5.44825,5.4511,5.44652,5.44652,14000000.0
2007-07-30 07:53:00,5.44713,5.44782,5.44662,5.44662,10000000.0
2007-07-30 07:54:00,5.44694,5.44865,5.44694,5.44803,17000000.0
2007-07-30 07:55:00,5.4478,5.44793,5.4463,5.44745,10000000.0
2007-07-30 07:56:00,5.44649,5.4474,5.44596,5.44691,11000000.0
2007-07-30 07:57:00,5.44601,5.44635,5.44516,5.44516,11000000.0
2007-07-30 07:58:00,5.44648,5.44686,5.44558,5.44626,24000000.0
2007-07-30 07:59:00,5.44629,5.44746,5.44606,5.44699,11000000.0
2007-07-30 08:00:00,5.44795,5.44802,5.44671,5.44732,14000000.0
2007-07-30 08:01:00,5.44687,5.44807,5.44635,5.44807,15000000.0
2007-07-30 08:02:00,5.4484,5.4497,5.44701,5.44727,16000000.0
2007-07-30 08:03:00,5.44774,5.44835,5.44705,5.44784,10000000.0
2007-07-30 08:04:00,5.4475,5.44839,5.44643,5.44731,13000000.0
2007-07-30 08:05:00,5.44825,5.44841,5.44636,5.44755,18000000.0
2007-07-30 08:06:00,5.44776,5.45023,5.44776,5.45023,14000000.0
2007-07-30 08:07:00,5.44767,5.44937,5.44748,5.44937,11000000.0
2007-07-30 08:08:00,5.44946,5.44946,5.44765,5.44794,19000000.0
2007-07-30 08:09:00,5.44907,5.44938,5.44834,5.44938,9000000.0
2007-07-30 08:10:00,5.44921,5.44981,5.44834,5.44834,8000000.0
2007-07-30 08:11:00,5.44915,5.44957,5.44826,5.44845,16000000.0
2007-07-30 08:12:00,5.44818,5.44988,5.44772,5.44988,16000000.0
2007-07-30 08:13:00,5.44981,5.44989,5.4481,5.44918,15000000.0
2007-07-30 08:14:00,5.44937,5.45009,5.44819,5.44879,15000000.0
2007-07-30 08:15:00,5.44789,5.44928,5.44789,5.44824,14000000.0
2007-07-30 08:16:00,5.4486,5.4486,5.44728,5.44805,14000000.0
2007-07-30 08:17:00,5.4478,5.44854,5.44695,5.44835,15000000.0
2007-07-30 08:18:00,5.44824,5.44824,5.4467,5.44726,11000000.0
2007-07-30 08:19:00,5.44843,5.44863,5.44689,5.44795,16000000.0
2007-07-30 08:20:00,5.44732,5.44829,5.44668,5.44829,17000000.0
2007-07-30 08:21:00,5.44848,5.44848,5.44715,5.44826,15000000.0
2007-07-30 08:22:00,5.4481,5.44857,5.44671,5.44671,8000000.0
2007-07-30 08:23:00,5.44653,5.44781,5.44581,5.44581,15000000.0
2007-07-30 08:24:00,5.44739,5.44739,5.44614,5.44725,8000000.0
2007-07-30 08:25:00,5.44659,5.44659,5.44501,5.4461,17000000.0
2007-07-30 08:26:00,5.44683,5.44762,5.44555,5.44761,14000000.0
2007-07-30 08:27:00,5.44835,5.4484,5.44695,5.44795,9000000.0
2007-07-30 08:28:00,5.44906,5.44953,5.4482,5.44885,11000000.0
2007-07-30 08:29:00,5.44801,5.44917,5.44717,5.44823,15000000.0
2007-07-30 08:30:00,5.44849,5.44854,5.44665,5.44722,10000000.0
2007-07-30 08:31:00,5.44753,5.44802,5.44629,5.44802,17000000.0
2007-07-30 08:32:00,5.44772,5.44847,5.44714,5.44792,20000000.0
2007-07-30 08:33:00,5.44691,5.44835,5.44682,5.44784,7000000.0
2007-07-30 08:34:00,5.44858,5.44977,5.44768,5.44768,8000000.0
2007-07-30 08:35:00,5.44769,5.4485,5.44757,5.4485,19000000.0
2007-07-30 08:36:00,5.44806,5.44809,5.44693,5.44808,14000000.0
2007-07-30 08:37:00,5.44809,5.44817,5.44734,5.44817,12000000.0
2007-07-30 08:38:00,5.44789,5.44789,5.44615,5.44712,13000000.0
2007-07-30 08:39:00,5.44704,5.44743,5.44462,5.44641,14000000.0
2007-07-30 08:40:00,5.44584,5.44648,5.44461,5.44461,12000000.0
2007-07-30 08:41:00,5.44661,5.44682,5.4441,5.44541,11000000.0
2007-07-30 08:42:00,5.44491,5.44606,5.44457,5.44477,18000000.0
2007-07-30 08:43:00,5.44573,5.44679,5.44523,5.44679,8000000.0
2007-07-30 08:44:00,5.44725,5.44765,5.44577,5.44684,12000000.0
2007-07-30 08:45:00,5.44658,5.44758,5.44527,5.44579,20000000.0
2007-07-30 08:46:00,5.44689,5.44764,5.44622,5.44757,10000000.0
2007-07-30 08:47:00,5.44721,5.44721,5.44594,5.44692,13000000.0
2007-07-30 08:48:00,5.44717,5.44717,5.44504,5.44656,16000000.0
2007-07-30 08:49:00,5.44527,5.44589,5.44452,5.44589,9000000.0
2007-07-30 08:50:00,5.44522,5.44621,5.44428,5.44475,17000000.0
2007-07-30 08:51:00,5.4452,5.4452,5.44371,5.44371,8000000.0
2007-07-30 08:52:00,5.44369,5.44467,5.44344,5.44467,20000000.0
2007-07-30 08:53:00,5.4443,5.44553,5.4431,5.44553,16000000.0
2007-07-30 08:54:00,5.44425,5.44558,5.4438,5.44558,15000000.0
2007-07-30 08:55:00,5.44574,5.44654,5.44425,5.44654,12000000.0
2007-07-30 08:56:00,5.4467,5.44693,5.44593,5.44675,14000000.0
2007-07-30 08:57:00,5.44647,5.44668,5.44578,5.44668,14000000.0
2007-07-30 08:58:00,5.44655,5.44706,5.44583,5.44627,15000000.0
2007-07-30 08:59:00,5.44662,5.44728,5.44589,5.44728,15000000.0
2007-07-30 09:00:00,5.4465,5.44705,5.44564,5.44576,14000000.0
2007-07-30 09:01:00,5.44616,5.44673,5.44493,5.44648,14000000.0
2007-07-30 09:02:00,5.4463,5.44671,5.44459,5.44589,17000000.0
2007-07-30 09:03:00,5.44585,5.44618,5.44376,5.44476,16000000.0
2007-07-30 09:04:00,5.44491,5.44536,5.44311,5.44474,10000000.0
2007-07-30 09:05:00,5.44384,5.44446,5.44294,5.44422,14000000.0
2007-07-30 09:06:00,5.44405,5.44498,5.44262,5.44416,14000000.0
2007-07-30 09:07:00,5.44454,5.44456,5.44338,5.44454,9000000.0
2007-07-30 09:08:00,5.44419,5.44583,5.44419,5.44551,17000000.0
2007-07-30 09:09:00,5.44628,5.4466,5.4453,5.4466,9000000.0
2007-07-30 09:10:00,5.44638,5.44638,5.44474,5.44636,12000000.0
2007-07-30 09:11:00,5.44652,5.44673,5.44491,5.44652,15000000.0
2007-07-30 09:12:00,5.445,5.44626,5.44495,5.44558,14000000.0
2007-07-30 09:13:00,5.44695,5.44766,5.44621,5.44622,12000000.0
2007-07-30 09:14:00,5.44638,5.44763,5.4462,5.44763,13000000.0
2007-07-30 09:15:00,5.44712,5.44754,5.44616,5.44692,13000000.0
2007-07-30 09:16:00,5.44726,5.44736,5.44619,5.44736,10000000.0
2007-07-30 09:17:00,5.44644,5.44748,5.44501,5.44603,14000000.0
2007-07-30 09:18:00,5.44608,5.44662,5.44431,5.44431,16000000.0
2007-07-30 09:19:00,5.44563,5.44613,5.44372,5.44613,14000000.0
2007-07-30 09:20:00,5.44501,5.44536,5.4423,5.4423,11000000.0
2007-07-30 09:21:00,5.44294,5.44317,5.44144,5.4423,11000000.0
2007-07-30 09:22:00,5.44312,5.44343,5.44167,5.44305,18000000.0
2007-07-30 09:23:00,5.44128,5.44335,5.44087,5.44326,18000000.0
2007-07-30 09:24:00,5.44331,5.4438,5.44188,5.4438,18000000.0
2007-07-30 09:25:00,5.44366,5.44382,5.44215,5.44215,13000000.0
2007-07-30 09:26:00,5.44392,5.44392,5.44233,5.44256,13000000.0
2007-07-30 09:27:00,5.44322,5.44351,5.44208,5.44326,11000000.0
2007-07-30 09:28:00,5.44242,5.44426,5.44242,5.44371,12000000.0
2007-07-30 09:29:00,5.44226,5.444,5.44216,5.44332,16000000.0
2007-07-30 09:30:00,5.44231,5.44353,5.44116,5.44137,11000000.0
2007-07-30 09:31:00,5.44196,5.44304,5.44059,5.44153,13000000.0
2007-07-30 09:32:00,5.43976,5.44125,5.43973,5.44118,14000000.0
2007-07-30 09:33:00,5.44108,5.44128,5.43801,5.43938,16000000.0
2007-07-30 09:34:00,5.43948,5.44022,5.43854,5.43968,13000000.0
2007-07-30 09:35:00,5.43952,5.43968,5.43818,5.43933,9000000.0
2007-07-30 09:36:00,5.43837,5.43973,5.43801,5.43973,7000000.0
2007-07-30 09:37:00,5.43849,5.43931,5.4375,5.43897,14000000.0
2007-07-30 09:38:00,5.43832,5.43935,5.43682,5.43935,18000000.0
2007-07-30 09:39:00,5.43912,5.43921,5.43619,5.43619,15000000.0
2007-07-30 09:40:00,5.43755,5.43831,5.43668,5.43831,10000000.0
2007-07-30 09:41:00,5.4372,5.43864,5.43653,5.43813,14000000.0
2007-07-30 09:42:00,5.43619,5.4379,5.43619,5.43762,18000000.0
2007-07-30 09:43:00,5.43788,5.4381,5.43598,5.43598,9000000.0
2007-07-30 09:44:00,5.43741,5.43775,5.43655,5.43775,10000000.0
2007-07-30 09:45:00,5.43812,5.43825,5.43676,5.43725,10000000.0
2007-07-30 09:46:00,5.43827,5.43841,5.43659,5.43784,14000000.0
2007-07-30 09:47:00,5.43838,5.43887,5.43759,5.43759,11000000.0
2007-07-30 09:48:00,5.43811,5.43892,5.43774,5.43774,10000000.0
2007-07-30 09:49:00,5.43892,5.43972,5.43687,5.43687,13000000.0
2007-07-30 09:50:00,5.43797,5.43872,5.43693,5.43744,12000000.0
2007-07-30 09:51:00,5.4378,5.43875,5.4357,5.43875,18000000.0
2007-07-30 09:52:00,5.43762,5.43808,5.43637,5.43748,12000000.0
2007-07-30 09:53:00,5.43736,5.43793,5.43617,5.43617,18000000.0
2007-07-30 09:54:00,5.43868,5.44006,5.43736,5.44006,13000000.0
2007-07-30 09:55:00,5.43879,5.43998,5.4381,5.43897,14000000.0
2007-07-30 09:56:00,5.43856,5.43944,5.43662,5.43826,16000000.0
2007-07-30 09:57:00,5.43843,5.43953,5.43675,5.43852,17000000.0
2007-07-30 09:58:00,5.43768,5.43877,5.43685,5.43802,18000000.0
2007-07-30 09:59:00,5.43834,5.43834,5.43679,5.43759,7000000.0
2007-07-30 10:00:00,5.43679,5.43832,5.43652,5.43785,13000000.0
2007-07-30 10:01:00,5.43665,5.43908,5.43665,5.43831,15000000.0
2007-07-30 10:02:00,5.43768,5.43878,5.4373,5.43878,10000000.0
2007-07-30 10:03:00,5.43864,5.4391,5.43769,5.4385,15000000.0
2007-07-30 10:04:00,5.43863,5.43931,5.43767,5.43767,13000000.0
2007-07-30 10:05:00,5.4394,5.4402,5.43843,5.43912,16000000.0
2007-07-30 10:06:00,5.4389,5.43993,5.43804,5.43853,16000000.0
2007-07-30 10:07:00,5.44021,5.44075,5.4387,5.44009,24000000.0
2007-07-30 10:08:00,5.44066,5.441,5.43924,5.44075,13000000.0
2007-07-30 10:09:00,5.44001,5.44071,5.4383,5.43971,17000000.0
2007-07-30 10:10:00,5.43974,5.44005,5.43818,5.44005,14000000.0
2007-07-30 10:11:00,5.44004,5.44054,5.43921,5.44027,14000000.0
2007-07-30 10:12:00,5.44048,5.44179,5.44026,5.44128,9000000.0
2007-07-30 10:13:00,5.44265,5.44265,5.44126,5.44222,13000000.0
2007-07-30 10:14:00,5.44312,5.44314,5.44169,5.44226,10000000.0
2007-07-30 10:15:00,5.44196,5.44242,5.44031,5.44131,19000000.0
2007-07-30 10:16:00,5.44165,5.44165,5.43971,5.44137,11000000.0
2007-07-30 10:17:00,5.44028,5.44138,5.43875,5.4395,13000000.0
2007-07-30 10:18:00,5.43916,5.44006,5.43783,5.43932,21000000.0
2007-07-30 10:19:00,5.43961,5.43976,5.43805,5.43976,12000000.0
2007-07-30 10:20:00,5.43903,5.44027,5.43871,5.44024,8000000.0
2007-07-30 10:21:00,5.43875,5.44052,5.43863,5.43868,17000000.0
2007-07-30 10:22:00,5.43908,5.44134,5.43908,5.44118,15000000.0
2007-07-30 10:23:00,5.44049,5.44066,5.43891,5.43966,11000000.0
2007-07-30 10:24:00,5.43942,5.44008,5.43865,5.44008,13000000.0
2007-07-30 10:25:00,5.43993,5.44018,5.4387,5.43971,14000000.0
2007-07-30 10:26:00,5.43948,5.43989,5.43877,5.43989,10000000.0
2007-07-30 10:27:00,5.44033,5.44033,5.43788,5.43914,9000000.0
2007-07-30 10:28:00,5.43938,5.43973,5.43798,5.43887,11000000.0
2007-07-30 10:29:00,5.43909,5.44008,5.43834,5.43834,19000000.0
2007-07-30 10:30:00,5.43953,5.43953,5.43867,5.43891,11000000.0
2007-07-30 10:31:00,5.43883,5.43984,5.43818,5.43978,15000000.0
2007-07-30 10:32:00,5.43888,5.43983,5.43835,5.43981,9000000.0
2007-07-30 10:33:00,5.43979,5.43992,5.43866,5.43992,16000000.0
2007-07-30 10:34:00,5.43822,5.43984,5.43822,5.43932,11000000.0
2007-07-30 10:35:00,5.43932,5.4395,5.4385,5.43859,9000000.0
2007-07-30 10:36:00,5.43979,5.43979,5.43835,5.43971,13000000.0
2007-07-30 10:37:00,5.43856,5.43967,5.43795,5.43967,14000000.0
2007-07-30 10:38:00,5.43952,5.43952,5.43853,5.43921,7000000.0
2007-07-30 10:39:00,5.43955,5.43968,5.43859,5.43948,12000000.0
2007-07-30 10:40:00,5.43961,5.43961,5.43794,5.4391,17000000.0
2007-07-30 10:41:00,5.43758,5.43914,5.43758,5.43912,15000000.0
2007-07-30 10:42:00,5.43944,5.43993,5.4387,5.43992,13000000.0
2007-07-30 10:43:00,5.43986,5.43993,5.43808,5.43951,15000000.0
2007-07-30 10:44:00,5.43959,5.43976,5.4385,5.43907,11000000.0
2007-07-30 10:45:00,5.43979,5.43979,5.4381,5.43865,17000000.0
2007-07-30 10:46:00,5.43782,5.43927,5.43782,5.43884,9000000.0
2007-07-30 10:47:00,5.43949,5.43949,5.43805,5.43935,9000000.0
2007-07-30 10:48:00,5.43948,5.4395,5.43793,5.43882,11000000.0
2007-07-30 10:49:00,5.43965,5.43973,5.43866,5.43891,11000000.0
2007-07-30 10:50:00,5.43919,5.43974,5.43833,5.43934,16000000.0
2007-07-30 10:51:00,5.43964,5.44017,5.438,5.43877,21000000.0
2007-07-30 10:52:00,5.43985,5.43985,5.43886,5.43932,8000000.0
2007-07-30 10:53:00,5.43878,5.43949,5.43712,5.43767,12000000.0
2007-07-30 10:54:00,5.43809,5.43879,5.436,5.43753,16000000.0
2007-07-30 10:55:00,5.43768,5.43807,5.43674,5.43807,13000000.0
2007-07-30 10:56:00,5.43815,5.43815,5.43637,5.43637,16000000.0
2007-07-30 10:57:00,5.43816,5.43816,5.43675,5.43749,10000000.0
2007-07-30 10:58:00,5.4373,5.43842,5.43686,5.43722,12000000.0
2007-07-30 10:59:00,5.43731,5.43747,5.43553,5.43553,11000000.0
2007-07-30 11:00:00,5.4362,5.43705,5.43603,5.4368,13000000.0
2007-07-30 11:01:00,5.43664,5.43703,5.43596,5.43622,9000000.0
2007-07-30 11:02:00,5.43775,5.43775,5.43637,5.43737,8000000.0
2007-07-30 11:03:00,5.43766,5.43766,5.43589,5.43725,10000000.0
2007-07-30 11:04:00,5.43744,5.43793,5.43653,5.43761,12000000.0
2007-07-30 11:05:00,5.43661,5.43782,5.43612,5.43782,11000000.0
2007-07-30 11:06:00,5.43776,5.43804,5.43703,5.43749,8000000.0
2007-07-30 11:07:00,5.43823,5.43863,5.43656,5.43707,14000000.0
2007-07-30 11:08:00,5.43797,5.43849,5.43678,5.43849,18000000.0
2007-07-30 11:09:00,5.43716,5.43809,5.43666,5.43745,15000000.0
2007-07-30 11:10:00,5.43834,5.43843,5.43666,5.43795,12000000.0
2007-07-30 11:11:00,5.43667,5.43761,5.43658,5.43761,11000000.0
2007-07-30 11:12:00,5.43744,5.43778,5.43658,5.43778,8000000.0
2007-07-30 11:13:00,5.43651,5.43775,5.43651,5.43728,15000000.0
2007-07-30 11:14:00,5.43694,5.438,5.43635,5.43672,13000000.0
2007-07-30 11:15:00,5.4379,5.4385,5.43688,5.4385,20000000.0
2007-07-30 11:16:00,5.43771,5.43814,5.43656,5.43814,15000000.0
2007-07-30 11:17:00,5.43734,5.43848,5.43677,5.43746,18000000.0
2007-07-30 11:18:00,5.43662,5.43828,5.43648,5.43713,20000000.0
2007-07-30 11:19:00,5.43779,5.43791,5.4363,5.43791,13000000.0
2007-07-30 11:20:00,5.43849,5.43868,5.43607,5.43746,20000000.0
2007-07-30 11:21:00,5.43798,5.43864,5.43649,5.43864,18000000.0
2007-07-30 11:22:00,5.43732,5.43835,5.43707,5.4375,18000000.0
2007-07-30 11:23:00,5.43768,5.43861,5.43724,5.43861,13000000.0
2007-07-30 11:24:00,5.43876,5.43899,5.43778,5.43899,9000000.0
2007-07-30 11:25:00,5.43792,5.43838,5.43721,5.43799,8000000.0
2007-07-30 11:26:00,5.43877,5.43877,5.43738,5.43776,8000000.0
2007-07-30 11:27:00,5.43687,5.43783,5.43687,5.43741,7000000.0
2007-07-30 11:28:00,5.43779,5.43866,5.43751,5.43751,14000000.0
2007-07-30 11:29:00,5.43809,5.43809,5.43567,5.43729,16000000.0
2007-07-30 11:30:00,5.43586,5.43763,5.43575,5.43695,7000000.0
2007-07-30 11:31:00,5.43754,5.43754,5.436,5.43707,15000000.0
2007-07-30 11:32:00,5.43723,5.43725,5.43603,5.4371,10000000.0
2007-07-30 11:33:00,5.43682,5.43682,5.4352,5.43586,8000000.0
2007-07-30 11:34:00,5.43572,5.43643,5.43494,5.43572,11000000.0
2007-07-30 11:35:00,5.43581,5.43589,5.43412,5.43412,15000000.0
2007-07-30 11:36:00,5.43422,5.43592,5.43422,5.43539,14000000.0
2007-07-30 11:37:00,5.43501,5.43586,5.43456,5.43567,11000000.0
2007-07-30 11:38:00,5.43559,5.43579,5.43404,5.43559,12000000.0
2007-07-30 11:39:00,5.43602,5.4362,5.4344,5.43473,13000000.0
2007-07-30 11:40:00,5.43545,5.43545,5.43383,5.43492,8000000.0
2007-07-30 11:41:00,5.43547,5.43547,5.43327,5.43327,13000000.0
2007-07-30 11:42:00,5.43465,5.43524,5.43353,5.43502,18000000.0
2007-07-30 11:43:00,5.43454,5.43574,5.43418,5.43438,13000000.0
2007-07-30 11:44:00,5.43499,5.43538,5.43369,5.435,14000000.0
2007-07-30 11:45:00,5.43488,5.43631,5.43468,5.43631,12000000.0
2007-07-30 11:46:00,5.43618,5.43644,5.43521,5.43546,14000000.0
2007-07-30 11:47:00,5.43648,5.4365,5.43523,5.43614,15000000.0
2007-07-30 11:48:00,5.43627,5.43627,5.43507,5.43539,9000000.0
2007-07-30 11:49:00,5.43501,5.43589,5.43374,5.43589,14000000.0
2007-07-30 11:50:00,5.43532,5.43574,5.43385,5.43482,17000000.0
2007-07-30 11:51:00,5.43485,5.43601,5.43366,5.43366,15000000.0
2007-07-30 11:52:00,5.43531,5.43559,5.43365,5.43481,15000000.0
2007-07-30 11:53:00,5.43516,5.43516,5.43356,5.43401,14000000.0
2007-07-30 11:54:00,5.43508,5.43561,5.4344,5.43495,9000000.0
2007-07-30 11:55:00,5.43484,5.43719,5.43484,5.43563,11000000.0
2007-07-30 11:56:00,5.43642,5.43675,5.43409,5.43607,13000000.0
2007-07-30 11:57:00,5.43622,5.43622,5.43428,5.43507,13000000.0
2007-07-30 11:58:00,5.43506,5.43539,5.43393,5.43402,12000000.0
2007-07-30 11:59:00,5.43586,5.43586,5.43254,5.43256,12000000.0
2007-07-30 12:00:00,5.43367,5.43456,5.4323,5.43318,12000000.0
2007-07-30 12:01:00,5.43437,5.43464,5.43291,5.4341,22000000.0
2007-07-30 12:02:00,5.4355,5.43551,5.4337,5.4337,10000000.0
2007-07-30 12:03:00,5.43426,5.43512,5.43324,5.43462,18000000.0
2007-07-30 12:04:00,5.43532,5.43532,5.43331,5.43413,12000000.0
2007-07-30 12:05:00,5.43405,5.43471,5.43258,5.43379,15000000.0
2007-07-30 12:06:00,5.43482,5.43707,5.43377,5.4342,14000000.0
2007-07-30 12:07:00,5.43547,5.43741,5.43462,5.4354,15000000.0
2007-07-30 12:08:00,5.43662,5.43825,5.43635,5.43716,19000000.0
2007-07-30 12:09:00,5.43781,5.43781,5.43623,5.43623,12000000.0
2007-07-30 12:10:00,5.43675,5.438,5.43639,5.438,23000000.0
2007-07-30 12:11:00,5.43807,5.43807,5.43599,5.43651,21000000.0
2007-07-30 12:12:00,5.43774,5.43774,5.43732,5.43766,9000000.0
2007-07-30 12:13:00,5.43743,5.43776,5.43594,5.43697,13000000.0
2007-07-30 12:14:00,5.43798,5.43798,5.43632,5.43633,15000000.0
2007-07-30 12:15:00,5.4367,5.4379,5.43621,5.43694,14000000.0
2007-07-30 12:16:00,5.43787,5.43787,5.43683,5.43694,16000000.0
2007-07-30 12:17:00,5.43614,5.43745,5.43614,5.43661,13000000.0
2007-07-30 12:18:00,5.43745,5.43783,5.43678,5.43783,9000000.0
2007-07-30 12:19:00,5.4369,5.4375,5.43651,5.43651,10000000.0
2007-07-30 12:20:00,5.43744,5.43744,5.43656,5.43683,7000000.0
2007-07-30 12:21:00,5.43682,5.43755,5.43606,5.43716,13000000.0
2007-07-30 12:22:00,5.436,5.43725,5.436,5.43725,10000000.0
2007-07-30 12:23:00,5.4375,5.4375,5.43611,5.43611,10000000.0
2007-07-30 12:24:00,5.43761,5.43796,5.4359,5.43725,12000000.0
2007-07-30 12:25:00,5.43648,5.43819,5.43604,5.43725,12000000.0
2007-07-30 12:26:00,5.43654,5.43766,5.43574,5.43766,20000000.0
2007-07-30 12:27:00,5.43769,5.43804,5.43622,5.43804,12000000.0
2007-07-30 12:28:00,5.4377,5.43787,5.4363,5.43672,14000000.0
2007-07-30 12:29:00,5.43829,5.4384,5.43663,5.43764,10000000.0
2007-07-30 12:30:00,5.43685,5.4385,5.43639,5.4385,19000000.0
2007-07-30 12:31:00,5.43727,5.43799,5.43663,5.43716,11000000.0
2007-07-30 12:32:00,5.438,5.43805,5.43673,5.43677,10000000.0
2007-07-30 12:33:00,5.43776,5.4379,5.43639,5.43774,15000000.0
2007-07-30 12:34:00,5.43756,5.43756,5.43557,5.43651,16000000.0
2007-07-30 12:35:00,5.43789,5.43811,5.43691,5.43774,10000000.0
2007-07-30 12:36:00,5.43756,5.43773,5.43611,5.43645,11000000.0
2007-07-30 12:37:00,5.43761,5.43761,5.43627,5.43627,10000000.0
2007-07-30 12:38:00,5.43758,5.43758,5.4362,5.43661,14000000.0
2007-07-30 12:39:00,5.43658,5.43769,5.43626,5.43663,14000000.0
2007-07-30 12:40:00,5.43805,5.43909,5.43713,5.43868,11000000.0
2007-07-30 12:41:00,5.43819,5.43837,5.43688,5.43773,12000000.0
2007-07-30 12:42:00,5.43758,5.43758,5.43619,5.43747,14000000.0
2007-07-30 12:43:00,5.43824,5.43854,5.43688,5.43854,15000000.0
2007-07-30 12:44:00,5.43785,5.43809,5.43682,5.43784,16000000.0
2007-07-30 12:45:00,5.43824,5.43824,5.43589,5.43589,10000000.0
2007-07-30 12:46:00,5.43752,5.43787,5.43605,5.43767,12000000.0
2007-07-30 12:47:00,5.43784,5.43784,5.43596,5.43655,13000000.0
2007-07-30 12:48:00,5.43783,5.43783,5.4355,5.43771,12000000.0
2007-07-30 12:49:00,5.43742,5.43742,5.43564,5.43654,14000000.0
2007-07-30 12:50:00,5.43661,5.43753,5.43607,5.43692,9000000.0
2007-07-30 12:51:00,5.43614,5.43785,5.43602,5.43785,10000000.0
2007-07-30 12:52:00,5.43716,5.43774,5.43593,5.43593,22000000.0
2007-07-30 12:53:00,5.43798,5.43863,5.43677,5.43786,14000000.0
2007-07-30 12:54:00,5.43823,5.43844,5.43646,5.43781,13000000.0
2007-07-30 12:55:00,5.43932,5.43932,5.43778,5.43918,21000000.0
2007-07-30 12:56:00,5.43898,5.43923,5.43743,5.43847,18000000.0
2007-07-30 12:57:00,5.43887,5.43887,5.43695,5.43851,7000000.0
2007-07-30 12:58:00,5.43852,5.43857,5.43655,5.43765,12000000.0
2007-07-30 12:59:00,5.4372,5.43782,5.4366,5.43748,18000000.0
2007-07-30 13:00:00,5.43636,5.43764,5.43636,5.43697,14000000.0
2007-07-30 13:01:00,5.43763,5.43765,5.43578,5.43681,11000000.0
2007-07-30 13:02:00,5.43705,5.43752,5.43582,5.43592,15000000.0
2007-07-30 13:03:00,5.43557,5.43683,5.43557,5.43683,15000000.0
2007-07-30 13:04:00,5.43705,5.4374,5.43562,5.43724,16000000.0
2007-07-30 13:05:00,5.43688,5.43768,5.43656,5.43768,9000000.0
2007-07-30 13:06:00,5.4362,5.43803,5.43598,5.43644,13000000.0
2007-07-30 13:07:00,5.43615,5.43766,5.43544,5.43766,13000000.0
2007-07-30 13:08:00,5.4366,5.43679,5.4354,5.43545,10000000.0
2007-07-30 13:09:00,5.43649,5.43712,5.43572,5.43648,15000000.0
2007-07-30 13:10:00,5.43629,5.43654,5.43534,5.43654,12000000.0
2007-07-30 13:11:00,5.43595,5.43717,5.43535,5.43717,12000000.0
2007-07-30 13:12:00,5.43625,5.43742,5.43512,5.43632,12000000.0
2007-07-30 13:13:00,5.43598,5.43626,5.43365,5.43626,11000000.0
2007-07-30 13:14:00,5.43641,5.43684,5.43597,5.43608,9000000.0
2007-07-30 13:15:00,5.43648,5.43657,5.43505,5.43539,15000000.0
2007-07-30 13:16:00,5.43573,5.43595,5.43435,5.43582,15000000.0
2007-07-30 13:17:00,5.43591,5.43667,5.43438,5.43606,17000000.0
2007-07-30 13:18:00,5.43552,5.43681,5.43536,5.4362,15000000.0
2007-07-30 13:19:00,5.43548,5.4369,5.43494,5.4369,15000000.0
2007-07-30 13:20:00,5.43669,5.43674,5.43529,5.43557,19000000.0
2007-07-30 13:21:00,5.43605,5.43646,5.43492,5.43639,10000000.0
2007-07-30 13:22:00,5.43531,5.43678,5.43487,5.43678,8000000.0
2007-07-30 13:23:00,5.43638,5.43674,5.43523,5.43565,15000000.0
2007-07-30 13:24:00,5.43655,5.43696,5.43578,5.43578,11000000.0
2007-07-30 13:25:00,5.43558,5.43654,5.43547,5.43619,9000000.0
2007-07-30 13:26:00,5.43601,5.43675,5.43552,5.43675,8000000.0
2007-07-30 13:27:00,5.43682,5.43726,5.43613,5.43708,15000000.0
2007-07-30 13:28:00,5.43721,5.43721,5.4351,5.43575,17000000.0
2007-07-30 13:29:00,5.43684,5.43684,5.43565,5.43638,11000000.0
2007-07-30 13:30:00,5.43648,5.43656,5.43555,5.43581,21000000.0
2007-07-30 13:31:00,5.43664,5.43763,5.43546,5.43761,11000000.0
2007-07-30 13:32:00,5.43626,5.43644,5.43545,5.4363,10000000.0
2007-07-30 13:33:00,5.43667,5.43688,5.43552,5.43645,8000000.0
2007-07-30 13:34:00,5.43694,5.43694,5.4355,5.43629,15000000.0
2007-07-30 13:35:00,5.43649,5.43705,5.43574,5.43705,13000000.0
2007-07-30 13:36:00,5.43693,5.43704,5.43603,5.43685,11000000.0
2007-07-30 13:37:00,5.43723,5.43785,5.43636,5.43718,8000000.0
2007-07-30 13:38:00,5.436,5.4381,5.436,5.4381,13000000.0
2007-07-30 13:39:00,5.43766,5.4379,5.43679,5.43695,7000000.0
2007-07-30 13:40:00,5.43776,5.43872,5.43662,5.43872,12000000.0
2007-07-30 13:41:00,5.43829,5.43829,5.43667,5.43763,15000000.0
2007-07-30 13:42:00,5.43845,5.43845,5.43627,5.43742,22000000.0
2007-07-30 13:43:00,5.43755,5.43845,5.43708,5.43845,13000000.0
2007-07-30 13:44:00,5.43839,5.43932,5.43795,5.43796,14000000.0
2007-07-30 13:45:00,5.43769,5.43976,5.43764,5.43976,7000000.0
2007-07-30 13:46:00,5.43946,5.43994,5.43859,5.43994,11000000.0
2007-07-30 13:47:00,5.44044,5.44068,5.43888,5.43888,11000000.0
2007-07-30 13:48:00,5.43983,5.4408,5.43911,5.43979,14000000.0
2007-07-30 13:49:00,5.44035,5.4409,5.43934,5.44069,13000000.0
2007-07-30 13:50:00,5.44011,5.44135,5.43935,5.44028,12000000.0
2007-07-30 13:51:00,5.44032,5.44049,5.43946,5.44014,11000000.0
2007-07-30 13:52:00,5.4409,5.441,5.43929,5.43935,9000000.0
2007-07-30 13:53:00,5.44091,5.44101,5.43944,5.43944,11000000.0
2007-07-30 13:54:00,5.44057,5.44112,5.43916,5.44112,17000000.0
2007-07-30 13:55:00,5.4411,5.4411,5.43966,5.44068,22000000.0
2007-07-30 13:56:00,5.44005,5.44104,5.43888,5.44059,13000000.0
2007-07-30 13:57:00,5.43968,5.44018,5.43801,5.43801,19000000.0
2007-07-30 13:58:00,5.43923,5.43976,5.43851,5.43892,11000000.0
2007-07-30 13:59:00,5.43914,5.43931,5.43749,5.43931,7000000.0
2007-07-30 14:00:00,5.43836,5.43881,5.43747,5.4383,9000000.0
2007-07-30 14:01:00,5.4386,5.43885,5.43664,5.43766,7000000.0
2007-07-30 14:02:00,5.43658,5.43791,5.43619,5.43711,13000000.0
2007-07-30 14:03:00,5.43768,5.43769,5.43657,5.43769,17000000.0
2007-07-30 14:04:00,5.43761,5.43776,5.43633,5.43711,13000000.0
2007-07-30 14:05:00,5.43663,5.43751,5.43651,5.43751,8000000.0
2007-07-30 14:06:00,5.43769,5.43874,5.43684,5.43869,10000000.0
2007-07-30 14:07:00,5.43676,5.43911,5.43655,5.43866,10000000.0
2007-07-30 14:08:00,5.43918,5.44069,5.43788,5.43963,14000000.0
2007-07-30 14:09:00,5.44005,5.4403,5.43839,5.43921,16000000.0
2007-07-30 14:10:00,5.44024,5.44024,5.43809,5.43809,12000000.0
2007-07-30 14:11:00,5.438,5.43963,5.43773,5.43927,14000000.0
2007-07-30 14:12:00,5.43906,5.43906,5.43773,5.43799,13000000.0
2007-07-30 14:13:00,5.43902,5.43902,5.43763,5.43862,11000000.0
2007-07-30 14:14:00,5.43884,5.44042,5.43737,5.44042,14000000.0
2007-07-30 14:15:00,5.44015,5.44116,5.43924,5.44025,11000000.0
2007-07-30 14:16:00,5.43947,5.4399,5.43756,5.43756,11000000.0
2007-07-30 14:17:00,5.43887,5.44024,5.4383,5.4392,14000000.0
2007-07-30 14:18:00,5.43885,5.43938,5.43823,5.43938,11000000.0
2007-07-30 14:19:00,5.43948,5.43953,5.43807,5.43949,8000000.0
2007-07-30 14:20:00,5.43882,5.43909,5.43787,5.43787,10000000.0
2007-07-30 14:21:00,5.43865,5.43888,5.43697,5.43697,14000000.0
2007-07-30 14:22:00,5.43835,5.43895,5.43745,5.43895,17000000.0
2007-07-30 14:23:00,5.43813,5.43826,5.43688,5.43826,8000000.0
2007-07-30 14:24:00,5.43797,5.43797,5.4361,5.4362,16000000.0
2007-07-30 14:25:00,5.43682,5.43712,5.43578,5.4369,11000000.0
2007-07-30 14:26:00,5.43751,5.43751,5.43602,5.43604,14000000.0
2007-07-30 14:27:00,5.43718,5.4376,5.43652,5.43662,8000000.0
2007-07-30 14:28:00,5.43809,5.43809,5.43651,5.43741,11000000.0
2007-07-30 14:29:00,5.43737,5.43749,5.43577,5.43577,11000000.0
2007-07-30 14:30:00,5.43736,5.43842,5.43658,5.43842,14000000.0
2007-07-30 14:31:00,5.43877,5.43877,5.4366,5.4374,15000000.0
2007-07-30 14:32:00,5.4367,5.4379,5.43662,5.4379,9000000.0
2007-07-30 14:33:00,5.43808,5.43917,5.43716,5.43917,12000000.0
2007-07-30 14:34:00,5.4393,5.44015,5.43796,5.43846,12000000.0
2007-07-30 14:35:00,5.43997,5.44085,5.43912,5.4394,18000000.0
2007-07-30 14:36:00,5.43943,5.44076,5.43895,5.44064,12000000.0
2007-07-30 14:37:00,5.44049,5.4411,5.43932,5.44007,12000000.0
2007-07-30 14:38:00,5.44055,5.44055,5.43871,5.43876,24000000.0
2007-07-30 14:39:00,5.44025,5.44025,5.43828,5.43916,12000000.0
2007-07-30 14:40:00,5.43998,5.4404,5.43795,5.43975,15000000.0
2007-07-30 14:41:00,5.43811,5.43993,5.43768,5.43963,17000000.0
2007-07-30 14:42:00,5.43953,5.44033,5.43843,5.43896,15000000.0
2007-07-30 14:43:00,5.4396,5.43969,5.43819,5.43876,9000000.0
2007-07-30 14:44:00,5.44017,5.44017,5.43889,5.44015,7000000.0
2007-07-30 14:45:00,5.43951,5.44032,5.43846,5.44032,17000000.0
2007-07-30 14:46:00,5.44018,5.44018,5.43726,5.43726,14000000.0
2007-07-30 14:47:00,5.43796,5.43903,5.43732,5.4386,16000000.0
2007-07-30 14:48:00,5.43825,5.43825,5.43685,5.43809,12000000.0
2007-07-30 14:49:00,5.43757,5.43757,5.43583,5.43704,20000000.0
2007-07-30 14:50:00,5.43666,5.43682,5.43515,5.43542,12000000.0
2007-07-30 14:51:00,5.43584,5.43637,5.43505,5.43531,12000000.0
2007-07-30 14:52:00,5.43608,5.43663,5.43424,5.43513,22000000.0
2007-07-30 14:53:00,5.43422,5.43677,5.43422,5.43587,17000000.0
2007-07-30 14:54:00,5.43592,5.43592,5.43446,5.43454,14000000.0
2007-07-30 14:55:00,5.43555,5.43613,5.43409,5.43512,20000000.0
2007-07-30 14:56:00,5.43641,5.43641,5.43472,5.43579,22000000.0
2007-07-30 14:57:00,5.43591,5.43609,5.43461,5.43461,10000000.0
2007-07-30 14:58:00,5.43558,5.43558,5.43408,5.4347,17000000.0
2007-07-30 14:59:00,5.43556,5.43556,5.43373,5.43547,12000000.0
2007-07-30 15:00:00,5.43479,5.43547,5.43369,5.43468,14000000.0
2007-07-30 15:01:00,5.43445,5.43482,5.43266,5.43375,16000000.0
2007-07-30 15:02:00,5.43248,5.43446,5.43188,5.43397,13000000.0
2007-07-30 15:03:00,5.43361,5.4341,5.43269,5.4341,7000000.0
2007-07-30 15:04:00,5.43483,5.43517,5.43248,5.4337,12000000.0
2007-07-30 15:05:00,5.4338,5.4346,5.43228,5.43265,20000000.0
2007-07-30 15:06:00,5.43394,5.43547,5.43369,5.43547,9000000.0
2007-07-30 15:07:00,5.43448,5.43475,5.43365,5.43469,9000000.0
2007-07-30 15:08:00,5.43516,5.43516,5.43327,5.43442,14000000.0
2007-07-30 15:09:00,5.43339,5.43423,5.43146,5.43221,14000000.0
2007-07-30 15:10:00,5.43226,5.43377,5.43083,5.43156,15000000.0
2007-07-30 15:11:00,5.43188,5.43206,5.43057,5.43086,10000000.0
2007-07-30 15:12:00,5.43166,5.43199,5.43028,5.43144,10000000.0
2007-07-30 15:13:00,5.43218,5.43252,5.42992,5.43228,20000000.0
2007-07-30 15:14:00,5.43292,5.43294,5.43166,5.43271,10000000.0
2007-07-30 15:15:00,5.43354,5.43401,5.43177,5.43336,13000000.0
2007-07-30 15:16:00,5.43309,5.4336,5.43226,5.43293,11000000.0
2007-07-30 15:17:00,5.43325,5.43437,5.43176,5.43285,17000000.0
2007-07-30 15:18:00,5.43286,5.43293,5.43161,5.43222,11000000.0
2007-07-30 15:19:00,5.4313,5.43191,5.4302,5.43191,18000000.0
2007-07-30 15:20:00,5.43086,5.43228,5.43086,5.43228,14000000.0
2007-07-30 15:21:00,5.43427,5.43531,5.43106,5.43531,15000000.0
2007-07-30 15:22:00,5.4321,5.43455,5.4315,5.43225,8000000.0
2007-07-30 15:23:00,5.43122,5.43235,5.43045,5.43045,15000000.0
2007-07-30 15:24:00,5.4308,5.4321,5.4308,5.4321,12000000.0
2007-07-30 15:25:00,5.43164,5.4322,5.43107,5.43208,12000000.0
2007-07-30 15:26:00,5.43302,5.43397,5.4316,5.43361,15000000.0
2007-07-30 15:27:00,5.43215,5.43464,5.43209,5.43447,12000000.0
2007-07-30 15:28:00,5.43274,5.43443,5.43274,5.43401,12000000.0
2007-07-30 15:29:00,5.43413,5.43413,5.43315,5.43332,10000000.0
2007-07-30 15:30:00,5.4336,5.43385,5.43294,5.43294,12000000.0
2007-07-30 15:31:00,5.43338,5.43358,5.43162,5.43195,19000000.0
2007-07-30 15:32:00,5.43303,5.43303,5.43111,5.43146,7000000.0
2007-07-30 15:33:00,5.43249,5.43275,5.43172,5.43205,7000000.0
2007-07-30 15:34:00,5.43316,5.43316,5.4312,5.43156,12000000.0
2007-07-30 15:35:00,5.43092,5.43331,5.43089,5.43331,17000000.0
2007-07-30 15:36:00,5.43315,5.43334,5.43147,5.43293,11000000.0
2007-07-30 15:37:00,5.43268,5.43353,5.4319,5.4319,14000000.0
2007-07-30 15:38:00,5.43201,5.43369,5.43187,5.43369,20000000.0
2007-07-30 15:39:00,5.43263,5.43377,5.43209,5.43256,8000000.0
2007-07-30 15:40:00,5.43256,5.43374,5.43232,5.43331,11000000.0
2007-07-30 15:41:00,5.43428,5.43428,5.43287,5.43341,10000000.0
2007-07-30 15:42:00,5.43277,5.43437,5.43277,5.43406,13000000.0
2007-07-30 15:43:00,5.43463,5.43463,5.43312,5.4344,14000000.0
2007-07-30 15:44:00,5.43425,5.43506,5.43266,5.43506,8000000.0
2007-07-30 15:45:00,5.43382,5.43444,5.43293,5.4336,10000000.0
2007-07-30 15:46:00,5.4326,5.43444,5.4326,5.43369,12000000.0
2007-07-30 15:47:00,5.43416,5.43522,5.43246,5.43319,18000000.0
2007-07-30 15:48:00,5.43315,5.43375,5.43202,5.43318,9000000.0
2007-07-30 15:49:00,5.43203,5.43321,5.43096,5.43157,14000000.0
2007-07-30 15:50:00,5.43255,5.43395,5.43171,5.43359,18000000.0
2007-07-30 15:51:00,5.43339,5.43371,5.43246,5.43258,8000000.0
2007-07-30 15:52:00,5.43394,5.43394,5.43256,5.43337,11000000.0
2007-07-30 15:53:00,5.43401,5.43401,5.43225,5.43225,15000000.0
2007-07-30 15:54:00,5.43447,5.43573,5.43376,5.43573,9000000.0
2007-07-30 15:55:00,5.43557,5.43577,5.43235,5.43235,9000000.0
2007-07-30 15:56:00,5.43227,5.43592,5.43227,5.43454,11000000.0
2007-07-30 15:57:00,5.43328,5.43572,5.43328,5.43522,15000000.0
2007-07-30 15:58:00,5.43407,5.4349,5.43369,5.43432,13000000.0
2007-07-30 15:59:00,5.43391,5.43471,5.43212,5.43212,15000000.0
2007-07-30 16:00:00,5.43382,5.43389,5.43227,5.43279,11000000.0
2007-07-30 16:01:00,5.43102,5.43389,5.4306,5.4333,14000000.0
2007-07-30 16:02:00,5.43315,5.43353,5.43147,5.43248,11000000.0
2007-07-30 16:03:00,5.43201,5.43291,5.43144,5.43164,8000000.0
2007-07-30 16:04:00,5.43291,5.43317,5.4314,5.43249,8000000.0
2007-07-30 16:05:00,5.43158,5.43278,5.43158,5.43258,8000000.0
2007-07-30 16:06:00,5.43322,5.43334,5.43163,5.43259,16000000.0
2007-07-30 16:07:00,5.43375,5.43431,5.43198,5.43431,18000000.0
2007-07-30 16:08:00,5.43454,5.43454,5.43202,5.43202,14000000.0
2007-07-30 16:09:00,5.43294,5.43372,5.43179,5.43179,12000000.0
2007-07-30 16:10:00,5.43216,5.43318,5.43103,5.43103,10000000.0
2007-07-30 16:11:00,5.4309,5.43347,5.4309,5.43325,13000000.0
2007-07-30 16:12:00,5.43286,5.43379,5.43157,5.43324,16000000.0
2007-07-30 16:13:00,5.43325,5.43359,5.43234,5.43262,7000000.0
2007-07-30 16:14:00,5.43311,5.4336,5.43176,5.43218,16000000.0
2007-07-30 16:15:00,5.43304,5.43322,5.43188,5.43322,15000000.0
2007-07-30 16:16:00,5.43291,5.43316,5.43168,5.43235,17000000.0
2007-07-30 16:17:00,5.43273,5.43317,5.43132,5.43298,10000000.0
2007-07-30 16:18:00,5.43228,5.43246,5.43138,5.4322,10000000.0
2007-07-30 16:19:00,5.43123,5.43339,5.43123,5.43219,12000000.0
2007-07-30 16:20:00,5.43352,5.43352,5.43227,5.43319,11000000.0
2007-07-30 16:21:00,5.43175,5.43349,5.43141,5.43334,8000000.0
2007-07-30 16:22:00,5.43284,5.43308,5.43187,5.43268,16000000.0
2007-07-30 16:23:00,5.43252,5.43252,5.43115,5.4319,11000000.0
2007-07-30 16:24:00,5.43162,5.43278,5.43032,5.4319,14000000.0
2007-07-30 16:25:00,5.43171,5.43266,5.43087,5.43087,13000000.0
2007-07-30 16:26:00,5.43164,5.43164,5.4304,5.43152,16000000.0
2007-07-30 16:27:00,5.4314,5.4314,5.42958,5.42958,20000000.0
2007-07-30 16:28:00,5.43081,5.4316,5.42946,5.43108,12000000.0
2007-07-30 16:29:00,5.43035,5.43049,5.42918,5.43029,13000000.0
2007-07-30 16:30:00,5.43054,5.4308,5.42927,5.42976,17000000.0
2007-07-30 16:31:00,5.42949,5.43052,5.42842,5.42941,13000000.0
2007-07-30 16:32:00,5.42907,5.43016,5.42907,5.42909,10000000.0
2007-07-30 16:33:00,5.43135,5.43135,5.42958,5.43027,15000000.0
2007-07-30 16:34:00,5.43063,5.43221,5.43002,5.43221,9000000.0
2007-07-30 16:35:00,5.43231,5.43235,5.43049,5.43232,18000000.0
2007-07-30 16:36:00,5.43061,5.43198,5.43061,5.43131,8000000.0
2007-07-30 16:37:00,5.43168,5.4322,5.43106,5.4315,22000000.0
2007-07-30 16:38:00,5.43219,5.43321,5.43075,5.43297,14000000.0
2007-07-30 16:39:00,5.43273,5.43325,5.43184,5.43266,14000000.0
2007-07-30 16:40:00,5.43226,5.43257,5.43095,5.43255,17000000.0
2007-07-30 16:41:00,5.43265,5.4328,5.43141,5.43185,9000000.0
2007-07-30 16:42:00,5.43272,5.43334,5.43138,5.43207,13000000.0
2007-07-30 16:43:00,5.43214,5.43327,5.43144,5.43144,13000000.0
2007-07-30 16:44:00,5.43152,5.43292,5.43134,5.43169,11000000.0
2007-07-30 16:45:00,5.4324,5.43283,5.43164,5.43204,18000000.0
2007-07-30 16:46:00,5.43184,5.43215,5.43105,5.43215,11000000.0
2007-07-30 16:47:00,5.43196,5.43243,5.43023,5.43207,15000000.0
2007-07-30 16:48:00,5.43128,5.43248,5.43074,5.43248,7000000.0
2007-07-30 16:49:00,5.43206,5.43206,5.43009,5.43009,16000000.0
2007-07-30 16:50:00,5.43139,5.43209,5.43003,5.43209,9000000.0
2007-07-30 16:51:00,5.43193,5.43206,5.43015,5.43206,22000000.0
2007-07-30 16:52:00,5.43168,5.43168,5.43024,5.43024,11000000.0
2007-07-30 16:53:00,5.43214,5.43214,5.43048,5.43121,12000000.0
2007-07-30 16:54:00,5.43261,5.43264,5.431,5.43109,17000000.0
2007-07-30 16:55:00,5.43238,5.43259,5.43076,5.43162,15000000.0
2007-07-30 16:56:00,5.43277,5.43277,5.43078,5.43235,11000000.0
2007-07-30 16:57:00,5.43129,5.43275,5.43114,5.43114,8000000.0
2007-07-30 16:58:00,5.4309,5.43278,5.4309,5.43278,12000000.0
2007-07-30 16:59:00,5.43227,5.43227,5.43067,5.43097,15000000.0
2007-07-30 17:00:00,5.43187,5.43234,5.43139,5.43234,10000000.0
2007-07-30 17:01:00,5.4316,5.43234,5.43121,5.43121,10000000.0
2007-07-30 17:02:00,5.43292,5.43292,5.43166,5.43242,8000000.0
2007-07-30 17:03:00,5.43229,5.43299,5.43168,5.43299,11000000.0
2007-07-30 17:04:00,5.43161,5.43296,5.43156,5.43296,10000000.0
2007-07-30 17:05:00,5.43304,5.43304,5.43128,5.4328,18000000.0
2007-07-30 17:06:00,5.43263,5.43295,5.43191,5.43231,9000000.0
2007-07-30 17:07:00,5.43243,5.43369,5.43204,5.43222,20000000.0
2007-07-30 17:08:00,5.43334,5.43389,5.43258,5.43389,11000000.0
2007-07-30 17:09:00,5.4333,5.43391,5.43254,5.4326,14000000.0
2007-07-30 17:10:00,5.43444,5.43527,5.43363,5.43516,10000000.0
2007-07-30 17:11:00,5.43453,5.43532,5.43335,5.43439,12000000.0
2007-07-30 17:12:00,5.43424,5.43474,5.43351,5.4342,7000000.0
2007-07-30 17:13:00,5.43377,5.43461,5.43268,5.43268,13000000.0
2007-07-30 17:14:00,5.43351,5.43427,5.43269,5.43342,13000000.0
2007-07-30 17:15:00,5.43461,5.43501,5.43314,5.4341,12000000.0
2007-07-30 17:16:00,5.43405,5.43467,5.43276,5.43415,13000000.0
2007-07-30 17:17:00,5.43443,5.43443,5.43194,5.43194,12000000.0
2007-07-30 17:18:00,5.43369,5.43381,5.4319,5.43324,15000000.0
2007-07-30 17:19:00,5.43267,5.43322,5.43208,5.43315,10000000.0
2007-07-30 17:20:00,5.43249,5.43288,5.43105,5.43158,13000000.0
2007-07-30 17:21:00,5.43163,5.43257,5.43083,5.43156,17000000.0
2007-07-30 17:22:00,5.43233,5.43252,5.43086,5.43088,15000000.0
2007-07-30 17:23:00,5.43166,5.43368,5.43166,5.43292,10000000.0
2007-07-30 17:24:00,5.43186,5.43497,5.43186,5.43458,17000000.0
2007-07-30 17:25:00,5.43537,5.43537,5.43375,5.43483,11000000.0
2007-07-30 17:26:00,5.434,5.43512,5.43373,5.43382,12000000.0
2007-07-30 17:27:00,5.43533,5.43533,5.43413,5.43507,9000000.0
2007-07-30 17:28:00,5.43482,5.43496,5.43356,5.43496,16000000.0
2007-07-30 17:29:00,5.43524,5.43524,5.43376,5.43386,9000000.0
2007-07-30 17:30:00,5.43457,5.43504,5.43338,5.43478,11000000.0
2007-07-30 17:31:00,5.43502,5.43507,5.43303,5.43339,13000000.0
2007-07-30 17:32:00,5.43511,5.43511,5.43282,5.43336,13000000.0
2007-07-30 17:33:00,5.43374,5.43398,5.43229,5.43364,11000000.0
2007-07-30 17:34:00,5.43409,5.43418,5.43264,5.43296,12000000.0
2007-07-30 17:35:00,5.43397,5.43397,5.43168,5.43277,13000000.0
2007-07-30 17:36:00,5.43251,5.43351,5.43163,5.43316,14000000.0
2007-07-30 17:37:00,5.43159,5.43308,5.43157,5.43294,10000000.0
2007-07-30 17:38:00,5.43326,5.43329,5.43233,5.43315,7000000.0
2007-07-30 17:39:00,5.43207,5.43283,5.43167,5.43179,16000000.0
2007-07-30 17:40:00,5.4329,5.43382,5.43233,5.4326,17000000.0
2007-07-30 17:41:00,5.43326,5.43347,5.43204,5.4324,16000000.0
2007-07-30 17:42:00,5.43343,5.43359,5.43241,5.43359,16000000.0
2007-07-30 17:43:00,5.43305,5.43417,5.43274,5.43359,17000000.0
2007-07-30 17:44:00,5.43477,5.4352,5.43387,5.43488,8000000.0
2007-07-30 17:45:00,5.43534,5.43534,5.43242,5.43409,11000000.0
2007-07-30 17:46:00,5.43313,5.43438,5.43265,5.43277,9000000.0
2007-07-30 17:47:00,5.43328,5.43388,5.43242,5.43351,19000000.0
2007-07-30 17:48:00,5.43409,5.43409,5.43201,5.43294,16000000.0
2007-07-30 17:49:00,5.4332,5.43342,5.43163,5.43195,15000000.0
2007-07-30 17:50:00,5.43275,5.43326,5.43194,5.43194,11000000.0
2007-07-30 17:51:00,5.43329,5.43333,5.4322,5.43319,9000000.0
2007-07-30 17:52:00,5.43258,5.43316,5.43227,5.43245,11000000.0
2007-07-30 17:53:00,5.43256,5.43341,5.43216,5.43341,9000000.0
2007-07-30 17:54:00,5.43345,5.43345,5.43179,5.43238,10000000.0
2007-07-30 17:55:00,5.43351,5.43383,5.4323,5.43375,10000000.0
2007-07-30 17:56:00,5.43218,5.43381,5.43218,5.43362,16000000.0
2007-07-30 17:57:00,5.43244,5.43366,5.43232,5.43359,14000000.0
2007-07-30 17:58:00,5.43289,5.43402,5.43236,5.43257,24000000.0
2007-07-30 17:59:00,5.4333,5.43399,5.4326,5.43342,11000000.0
2007-07-30 18:00:00,5.43267,5.43335,5.43223,5.43331,10000000.0
2007-07-30 18:01:00,5.43301,5.43356,5.43239,5.43316,14000000.0
2007-07-30 18:02:00,5.43284,5.43374,5.43254,5.43304,12000000.0
2007-07-30 18:03:00,5.43361,5.43366,5.43216,5.43267,17000000.0
2007-07-30 18:04:00,5.43308,5.43389,5.43221,5.43293,15000000.0
2007-07-30 18:05:00,5.43396,5.43466,5.4329,5.43409,15000000.0
2007-07-30 18:06:00,5.43443,5.43446,5.4329,5.43304,15000000.0
2007-07-30 18:07:00,5.43387,5.4345,5.43314,5.43405,16000000.0
2007-07-30 18:08:00,5.4338,5.43393,5.43255,5.43364,16000000.0
2007-07-30 18:09:00,5.43424,5.43424,5.43193,5.43349,12000000.0
2007-07-30 18:10:00,5.43213,5.43344,5.43206,5.43263,17000000.0
2007-07-30 18:11:00,5.43266,5.43344,5.43196,5.43255,16000000.0
2007-07-30 18:12:00,5.43245,5.4335,5.43207,5.4324,13000000.0
2007-07-30 18:13:00,5.43372,5.43378,5.43242,5.43374,17000000.0
2007-07-30 18:14:00,5.4328,5.43386,5.43258,5.43326,13000000.0
2007-07-30 18:15:00,5.4339,5.43414,5.43285,5.43396,13000000.0
2007-07-30 18:16:00,5.43378,5.43444,5.43341,5.43341,15000000.0
2007-07-30 18:17:00,5.4342,5.4342,5.43256,5.43392,16000000.0
2007-07-30 18:18:00,5.434,5.43423,5.4323,5.43336,18000000.0
2007-07-30 18:19:00,5.43354,5.4339,5.43267,5.43381,12000000.0
2007-07-30 18:20:00,5.43361,5.43361,5.43231,5.43274,16000000.0
2007-07-30 18:21:00,5.43281,5.43342,5.43221,5.43227,19000000.0
2007-07-30 18:22:00,5.43405,5.43405,5.43251,5.4335,20000000.0
2007-07-30 18:23:00,5.43409,5.43417,5.43263,5.43417,16000000.0
2007-07-30 18:24:00,5.4339,5.4339,5.43242,5.43304,14000000.0
2007-07-30 18:25:00,5.43273,5.43382,5.4325,5.4325,18000000.0
2007-07-30 18:26:00,5.4338,5.43398,5.43247,5.43398,9000000.0
2007-07-30 18:27:00,5.43272,5.43406,5.43228,5.43228,16000000.0
2007-07-30 18:28:00,5.43409,5.43429,5.43295,5.43323,11000000.0
2007-07-30 18:29:00,5.43438,5.43458,5.43294,5.43343,15000000.0
2007-07-30 18:30:00,5.4334,5.43453,5.43308,5.4336,14000000.0
2007-07-30 18:31:00,5.43452,5.43454,5.43359,5.43359,19000000.0
2007-07-30 18:32:00,5.43455,5.43468,5.4334,5.43348,13000000.0
2007-07-30 18:33:00,5.43309,5.43445,5.43273,5.43372,13000000.0
2007-07-30 18:34:00,5.43382,5.43444,5.43329,5.43444,9000000.0
2007-07-30 18:35:00,5.43373,5.43434,5.43266,5.43266,14000000.0
2007-07-30 18:36:00,5.43325,5.4343,5.43299,5.43421,12000000.0
2007-07-30 18:37:00,5.43455,5.43463,5.43318,5.4342,13000000.0
2007-07-30 18:38:00,5.43451,5.43451,5.43352,5.43374,17000000.0
2007-07-30 18:39:00,5.43435,5.43439,5.43299,5.43439,18000000.0
2007-07-30 18:40:00,5.43316,5.4337,5.43185,5.43185,14000000.0
2007-07-30 18:41:00,5.43391,5.43399,5.43263,5.43399,18000000.0
2007-07-30 18:42:00,5.43342,5.43409,5.43242,5.43409,14000000.0
2007-07-30 18:43:00,5.43348,5.43416,5.43261,5.43362,14000000.0
2007-07-30 18:44:00,5.43318,5.43379,5.43272,5.43379,12000000.0
2007-07-30 18:45:00,5.43304,5.43309,5.43202,5.43279,17000000.0
2007-07-30 18:46:00,5.43358,5.43358,5.43166,5.43319,15000000.0
2007-07-30 18:47:00,5.43276,5.43319,5.43164,5.43164,16000000.0
2007-07-30 18:48:00,5.43152,5.43237,5.43089,5.43089,11000000.0
2007-07-30 18:49:00,5.43232,5.43243,5.4311,5.43131,8000000.0
2007-07-30 18:50:00,5.4311,5.43215,5.4309,5.43179,16000000.0
2007-07-30 18:51:00,5.43108,5.43237,5.43088,5.43212,19000000.0
2007-07-30 18:52:00,5.43032,5.43149,5.43032,5.43133,10000000.0
2007-07-30 18:53:00,5.43125,5.43181,5.43072,5.43072,10000000.0
2007-07-30 18:54:00,5.4312,5.43135,5.42926,5.42926,11000000.0
2007-07-30 18:55:00,5.4308,5.43102,5.42939,5.42945,8000000.0
2007-07-30 18:56:00,5.43137,5.43137,5.42932,5.42998,16000000.0
2007-07-30 18:57:00,5.43095,5.43095,5.42907,5.42907,8000000.0
2007-07-30 18:58:00,5.43063,5.43166,5.42956,5.43166,13000000.0
2007-07-30 18:59:00,5.4315,5.43243,5.43032,5.43146,17000000.0
2007-07-30 19:00:00,5.43225,5.43225,5.43049,5.43175,13000000.0
2007-07-30 19:01:00,5.43098,5.43214,5.43074,5.43118,12000000.0
2007-07-30 19:02:00,5.43187,5.43198,5.42956,5.4312,16000000.0
2007-07-30 19:03:00,5.43125,5.43159,5.43008,5.4308,17000000.0
2007-07-30 19:04:00,5.43068,5.43143,5.43018,5.43025,12000000.0
2007-07-30 19:05:00,5.43093,5.43196,5.43067,5.43067,17000000.0
2007-07-30 19:06:00,5.43248,5.43248,5.431,5.4318,7000000.0
2007-07-30 19:07:00,5.43216,5.43229,5.43101,5.43157,20000000.0
2007-07-30 19:08:00,5.43207,5.43208,5.4307,5.43208,21000000.0
2007-07-30 19:09:00,5.43173,5.43291,5.43146,5.43174,16000000.0
2007-07-30 19:10:00,5.43315,5.43315,5.43145,5.43145,14000000.0
2007-07-30 19:11:00,5.43246,5.43353,5.4322,5.43303,12000000.0
2007-07-30 19:12:00,5.43282,5.43343,5.4308,5.43271,18000000.0
2007-07-30 19:13:00,5.43261,5.43261,5.43157,5.43183,14000000.0
2007-07-30 19:14:00,5.43259,5.43272,5.43089,5.43272,18000000.0
2007-07-30 19:15:00,5.43207,5.43265,5.43181,5.4319,9000000.0
2007-07-30 19:16:00,5.43245,5.43313,5.4315,5.43275,12000000.0
2007-07-30 19:17:00,5.43328,5.43341,5.43175,5.43175,14000000.0
2007-07-30 19:18:00,5.43343,5.43343,5.4318,5.43272,16000000.0
2007-07-30 19:19:00,5.4325,5.43346,5.43201,5.43346,7000000.0
2007-07-30 19:20:00,5.43236,5.43311,5.43236,5.43272,8000000.0
2007-07-30 19:21:00,5.43241,5.434,5.43241,5.43329,18000000.0
2007-07-30 19:22:00,5.43283,5.43348,5.43238,5.43345,9000000.0
2007-07-30 19:23:00,5.43365,5.43365,5.43272,5.43286,10000000.0
2007-07-30 19:24:00,5.43338,5.43372,5.43266,5.43351,11000000.0
2007-07-30 19:25:00,5.434,5.434,5.43235,5.43245,17000000.0
2007-07-30 19:26:00,5.43358,5.43374,5.43236,5.4328,11000000.0
2007-07-30 19:27:00,5.43291,5.43404,5.43246,5.43379,13000000.0
2007-07-30 19:28:00,5.43426,5.43426,5.43267,5.43286,10000000.0
2007-07-30 19:29:00,5.43262,5.43339,5.43242,5.4327,11000000.0
2007-07-30 19:30:00,5.43246,5.43361,5.43221,5.43349,12000000.0
2007-07-30 19:31:00,5.43312,5.43331,5.43211,5.43211,8000000.0
2007-07-30 19:32:00,5.43411,5.43423,5.43265,5.43271,11000000.0
2007-07-30 19:33:00,5.434,5.4344,5.43301,5.43405,13000000.0
2007-07-30 19:34:00,5.4337,5.43416,5.43239,5.43375,12000000.0
2007-07-30 19:35:00,5.43301,5.43361,5.4323,5.43333,13000000.0
2007-07-30 19:36:00,5.43245,5.43312,5.43169,5.43253,12000000.0
2007-07-30 19:37:00,5.43194,5.43315,5.43194,5.43271,8000000.0
2007-07-30 19:38:00,5.43197,5.43303,5.43153,5.43153,20000000.0
2007-07-30 19:39:00,5.43251,5.43268,5.43189,5.43268,11000000.0
2007-07-30 19:40:00,5.43199,5.4326,5.43099,5.43099,11000000.0
2007-07-30 19:41:00,5.43262,5.43294,5.43101,5.43101,9000000.0
2007-07-30 19:42:00,5.43077,5.43255,5.43077,5.43162,10000000.0
2007-07-30 19:43:00,5.43262,5.43326,5.43142,5.43326,14000000.0
2007-07-30 19:44:00,5.43245,5.43286,5.4313,5.43161,15000000.0
2007-07-30 19:45:00,5.43231,5.43278,5.43153,5.43278,12000000.0
2007-07-30 19:46:00,5.43219,5.43296,5.43136,5.43277,11000000.0
2007-07-30 19:47:00,5.43225,5.43298,5.43142,5.43233,10000000.0
2007-07-30 19:48:00,5.43251,5.43318,5.43201,5.43318,9000000.0
2007-07-30 19:49:00,5.43197,5.43274,5.43082,5.43268,16000000.0
2007-07-30 19:50:00,5.43278,5.43278,5.43128,5.43189,10000000.0
2007-07-30 19:51:00,5.43113,5.43127,5.43008,5.4306,11000000.0
2007-07-30 19:52:00,5.43103,5.4321,5.43,5.43007,19000000.0
2007-07-30 19:53:00,5.43098,5.4312,5.42989,5.43017,19000000.0
2007-07-30 19:54:00,5.4298,5.43108,5.42956,5.43063,14000000.0
2007-07-30 19:55:00,5.43099,5.43099,5.42934,5.42934,16000000.0
2007-07-30 19:56:00,5.42977,5.43068,5.42967,5.43068,12000000.0
2007-07-30 19:57:00,5.43076,5.43076,5.42912,5.43001,14000000.0
2007-07-30 19:58:00,5.4309,5.4309,5.42902,5.43,13000000.0
2007-07-30 19:59:00,5.43003,5.43037,5.42888,5.42968,10000000.0
2007-07-30 20:00:00,5.42973,5.42973,5.42734,5.42815,15000000.0
2007-07-30 20:01:00,5.42933,5.42968,5.42797,5.42968,14000000.0
2007-07-30 20:02:00,5.42827,5.42883,5.42745,5.42801,8000000.0
2007-07-30 20:03:00,5.42869,5.42914,5.42751,5.42866,13000000.0
2007-07-30 20:04:00,5.42742,5.42891,5.4273,5.42799,12000000.0
2007-07-30 20:05:00,5.429,5.42928,5.42831,5.42901,11000000.0
2007-07-30 20:06:00,5.42914,5.42941,5.42796,5.42849,10000000.0
2007-07-30 20:07:00,5.42834,5.4293,5.42775,5.4293,13000000.0
2007-07-30 20:08:00,5.42854,5.42909,5.42789,5.42805,16000000.0
2007-07-30 20:09:00,5.42885,5.42885,5.42767,5.42817,17000000.0
2007-07-30 20:10:00,5.42727,5.42841,5.42727,5.42786,10000000.0
2007-07-30 20:11:00,5.42796,5.42927,5.42743,5.42743,13000000.0
2007-07-30 20:12:00,5.4281,5.42924,5.4281,5.4287,15000000.0
2007-07-30 20:13:00,5.42891,5.42891,5.42775,5.42776,13000000.0
2007-07-30 20:14:00,5.42885,5.42922,5.42809,5.42809,8000000.0
2007-07-30 20:15:00,5.42803,5.4285,5.42737,5.42789,10000000.0
2007-07-30 20:16:00,5.42851,5.4292,5.42808,5.42859,14000000.0
2007-07-30 20:17:00,5.42892,5.42933,5.4278,5.42871,13000000.0
2007-07-30 20:18:00,5.42931,5.42931,5.42812,5.42812,7000000.0
2007-07-30 20:19:00,5.42949,5.42949,5.42802,5.42802,11000000.0
2007-07-30 20:20:00,5.42925,5.42925,5.42796,5.42796,19000000.0
2007-07-30 20:21:00,5.42805,5.42925,5.42805,5.42925,11000000.0
2007-07-30 20:22:00,5.42949,5.42949,5.42798,5.42923,11000000.0
2007-07-30 20:23:00,5.42914,5.42964,5.42831,5.42879,13000000.0
2007-07-30 20:24:00,5.42774,5.42914,5.42774,5.42893,9000000.0
2007-07-30 20:25:00,5.42867,5.42995,5.4284,5.4284,18000000.0
2007-07-30 20:26:00,5.42917,5.42959,5.4287,5.42928,7000000.0
2007-07-30 20:27:00,5.42902,5.42977,5.42857,5.4291,9000000.0
2007-07-30 20:28:00,5.42912,5.42972,5.4286,5.4286,13000000.0
2007-07-30 20:29:00,5.42873,5.42873,5.4283,5.4283,14000000.0
2007-07-30 20:30:00,5.43036,5.43059,5.42943,5.42944,16000000.0
2007-07-30 20:31:00,5.42942,5.43016,5.42922,5.42922,22000000.0
2007-07-30 20:32:00,5.43016,5.43078,5.42938,5.43029,12000000.0
2007-07-30 20:33:00,5.43052,5.43052,5.42905,5.42905,13000000.0
2007-07-30 20:34:00,5.42988,5.43037,5.42931,5.43037,15000000.0
2007-07-30 20:35:00,5.42948,5.43063,5.42934,5.4299,16000000.0
2007-07-30 20:36:00,5.42971,5.43024,5.42892,5.43024,15000000.0
2007-07-30 20:37:00,5.42874,5.42999,5.42874,5.42883,14000000.0
2007-07-30 20:38:00,5.42908,5.43024,5.42891,5.42975,13000000.0
2007-07-30 20:39:00,5.43074,5.43084,5.4293,5.42985,18000000.0
2007-07-30 20:40:00,5.42925,5.43019,5.42912,5.42984,14000000.0
2007-07-30 20:41:00,5.43062,5.43062,5.42923,5.42988,18000000.0
2007-07-30 20:42:00,5.42987,5.43043,5.42945,5.43,12000000.0
2007-07-30 20:43:00,5.42979,5.43024,5.42853,5.42944,18000000.0
2007-07-30 20:44:00,5.42938,5.43004,5.42879,5.42911,18000000.0
2007-07-30 20:45:00,5.42928,5.43059,5.42928,5.42982,11000000.0
2007-07-30 20:46:00,5.4307,5.4307,5.42895,5.42959,18000000.0
2007-07-30 20:47:00,5.42921,5.42996,5.4283,5.42938,20000000.0
2007-07-30 20:48:00,5.42895,5.42966,5.42848,5.42958,17000000.0
2007-07-30 20:49:00,5.42976,5.42988,5.42836,5.42973,16000000.0
2007-07-30 20:50:00,5.42897,5.42972,5.42832,5.42882,8000000.0
2007-07-30 20:51:00,5.42872,5.43035,5.42872,5.42914,8000000.0
2007-07-30 20:52:00,5.42982,5.43003,5.42858,5.42902,12000000.0
2007-07-30 20:53:00,5.42823,5.4295,5.42823,5.4295,16000000.0
2007-07-30 20:54:00,5.42959,5.42959,5.42788,5.42896,15000000.0
2007-07-30 20:55:00,5.42922,5.42942,5.42824,5.42942,16000000.0
2007-07-30 20:56:00,5.42937,5.4298,5.42816,5.42842,7000000.0
2007-07-30 20:57:00,5.42876,5.42967,5.4285,5.42861,14000000.0
2007-07-30 20:58:00,5.42901,5.42961,5.42858,5.42868,10000000.0
2007-07-30 20:59:00,5.42882,5.42947,5.42826,5.4291,11000000.0
2007-07-30 21:00:00,5.42952,5.42969,5.42772,5.42905,14000000.0
2007-07-30 21:01:00,5.42861,5.43009,5.4285,5.42907,12000000.0
2007-07-30 21:02:00,5.42954,5.43018,5.42864,5.42931,17000000.0
2007-07-30 21:03:00,5.42891,5.42953,5.4284,5.4293,11000000.0
2007-07-30 21:04:00,5.4283,5.42954,5.42731,5.42731,10000000.0
2007-07-30 21:05:00,5.42712,5.42927,5.42679,5.42927,8000000.0
2007-07-30 21:06:00,5.42801,5.42836,5.42666,5.42687,13000000.0
2007-07-30 21:07:00,5.42681,5.42762,5.42614,5.42744,14000000.0
2007-07-30 21:08:00,5.42663,5.42774,5.42602,5.42713,8000000.0
2007-07-30 21:09:00,5.42546,5.42725,5.42525,5.42725,13000000.0
2007-07-30 21:10:00,5.42796,5.42796,5.42519,5.42698,17000000.0
2007-07-30 21:11:00,5.42513,5.42659,5.4251,5.4251,15000000.0
2007-07-30 21:12:00,5.42605,5.42622,5.42523,5.42523,11000000.0
2007-07-30 21:13:00,5.42578,5.42697,5.42529,5.42677,12000000.0
2007-07-30 21:14:00,5.4269,5.42737,5.42583,5.42721,14000000.0
2007-07-30 21:15:00,5.42627,5.42727,5.4254,5.4254,13000000.0
2007-07-30 21:16:00,5.42624,5.42704,5.42522,5.42594,12000000.0
2007-07-30 21:17:00,5.42587,5.42601,5.4248,5.42592,16000000.0
2007-07-30 21:18:00,5.42618,5.42618,5.42481,5.42499,15000000.0
2007-07-30 21:19:00,5.42563,5.42563,5.4245,5.42457,15000000.0
2007-07-30 21:20:00,5.42484,5.42565,5.42411,5.42411,8000000.0
2007-07-30 21:21:00,5.42484,5.42574,5.42442,5.42574,17000000.0
2007-07-30 21:22:00,5.42529,5.42603,5.42439,5.42603,11000000.0
2007-07-30 21:23:00,5.42566,5.42637,5.42429,5.42592,23000000.0
2007-07-30 21:24:00,5.42569,5.42632,5.42445,5.42445,13000000.0
2007-07-30 21:25:00,5.42497,5.42528,5.42258,5.42484,15000000.0
2007-07-30 21:26:00,5.42477,5.42511,5.42329,5.42354,10000000.0
2007-07-30 21:27:00,5.42358,5.42376,5.42251,5.42338,10000000.0
2007-07-30 21:28:00,5.42289,5.42361,5.42241,5.4227,13000000.0
2007-07-30 21:29:00,5.42268,5.42366,5.42212,5.42348,10000000.0
2007-07-30 21:30:00,5.42311,5.42393,5.42221,5.42225,16000000.0
2007-07-30 21:31:00,5.42382,5.42386,5.42237,5.42386,18000000.0
2007-07-30 21:32:00,5.42254,5.4243,5.42254,5.42348,15000000.0
2007-07-30 21:33:00,5.42428,5.42475,5.42343,5.42433,13000000.0
2007-07-30 21:34:00,5.42424,5.42582,5.42424,5.42578,9000000.0
2007-07-30 21:35:00,5.42537,5.42686,5.42537,5.42633,8000000.0
2007-07-30 21:36:00,5.42598,5.42718,5.42569,5.42664,18000000.0
2007-07-30 21:37:00,5.42533,5.42692,5.42516,5.42604,22000000.0
2007-07-30 21:38:00,5.4258,5.42609,5.42531,5.42563,9000000.0
2007-07-30 21:39:00,5.42555,5.426,5.4247,5.4247,11000000.0
2007-07-30 21:40:00,5.42491,5.42621,5.42491,5.42562,19000000.0
2007-07-30 21:41:00,5.42642,5.4277,5.42541,5.4277,12000000.0
2007-07-30 21:42:00,5.42771,5.42771,5.42578,5.42578,11000000.0
2007-07-30 21:43:00,5.42714,5.4274,5.42603,5.42709,14000000.0
2007-07-30 21:44:00,5.42701,5.42768,5.42568,5.4258,13000000.0
2007-07-30 21:45:00,5.42698,5.42781,5.42626,5.42764,12000000.0
2007-07-30 21:46:00,5.42712,5.42812,5.42659,5.42812,14000000.0
2007-07-30 21:47:00,5.42756,5.42803,5.42671,5.42803,17000000.0
2007-07-30 21:48:00,5.42764,5.42831,5.4267,5.42751,16000000.0
2007-07-30 21:49:00,5.42772,5.42954,5.42772,5.42887,14000000.0
2007-07-30 21:50:00,5.42899,5.42899,5.42746,5.42824,13000000.0
2007-07-30 21:51:00,5.428,5.42886,5.42708,5.42785,14000000.0
2007-07-30 21:52:00,5.42893,5.42897,5.4277,5.42848,17000000.0
2007-07-30 21:53:00,5.42811,5.42855,5.42726,5.42766,27000000.0
2007-07-30 21:54:00,5.42752,5.42849,5.42727,5.42807,10000000.0
2007-07-30 21:55:00,5.42681,5.4284,5.42664,5.42826,8000000.0
2007-07-30 21:56:00,5.42735,5.42803,5.42679,5.42694,16000000.0
2007-07-30 21:57:00,5.42661,5.42808,5.42661,5.42808,18000000.0
2007-07-30 21:58:00,5.42734,5.42814,5.42694,5.42772,18000000.0
2007-07-30 21:59:00,5.42844,5.4286,5.42694,5.42753,17000000.0
2007-07-30 22:00:00,5.42731,5.4284,5.42722,5.4284,9000000.0
2007-07-30 22:01:00,5.42838,5.42858,5.42709,5.42756,22000000.0
2007-07-30 22:02:00,5.42723,5.42868,5.42723,5.42803,11000000.0
2007-07-30 22:03:00,5.42776,5.42862,5.4271,5.42793,16000000.0
2007-07-30 22:04:00,5.4282,5.42911,5.4279,5.42911,12000000.0
2007-07-30 22:05:00,5.42876,5.42876,5.42723,5.42726,7000000.0
2007-07-30 22:06:00,5.42885,5.42885,5.42692,5.42797,15000000.0
2007-07-30 22:07:00,5.42865,5.42865,5.42639,5.42733,19000000.0
2007-07-30 22:08:00,5.4277,5.42816,5.4272,5.42773,11000000.0
2007-07-30 22:09:00,5.42726,5.42823,5.427,5.42761,10000000.0
2007-07-30 22:10:00,5.42675,5.42796,5.42675,5.42743,10000000.0
2007-07-30 22:11:00,5.42838,5.42859,5.42641,5.42762,18000000.0
2007-07-30 22:12:00,5.42795,5.42795,5.42672,5.42672,11000000.0
2007-07-30 22:13:00,5.4284,5.4284,5.4274,5.42765,14000000.0
2007-07-30 22:14:00,5.4272,5.4286,5.4272,5.42732,24000000.0
2007-07-30 22:15:00,5.42843,5.42843,5.42699,5.42699,13000000.0
2007-07-30 22:16:00,5.42736,5.42848,5.42726,5.42848,13000000.0
2007-07-30 22:17:00,5.42707,5.42803,5.42701,5.42748,8000000.0
2007-07-30 22:18:00,5.42734,5.42836,5.42688,5.42836,13000000.0
2007-07-30 22:19:00,5.42858,5.42871,5.42844,5.42858,14000000.0
2007-07-30 22:20:00,5.42795,5.42869,5.42717,5.42801,21000000.0
2007-07-30 22:21:00,5.42818,5.42881,5.4271,5.42717,13000000.0
2007-07-30 22:22:00,5.42763,5.42891,5.42728,5.42806,12000000.0
2007-07-30 22:23:00,5.42772,5.42861,5.42737,5.42812,18000000.0
2007-07-30 22:24:00,5.42837,5.42863,5.42678,5.42705,14000000.0
2007-07-30 22:25:00,5.42681,5.42802,5.42681,5.42766,13000000.0
2007-07-30 22:26:00,5.42693,5.42826,5.42693,5.42696,13000000.0
2007-07-30 22:27:00,5.42807,5.4281,5.42678,5.42706,16000000.0
2007-07-30 22:28:00,5.42825,5.42867,5.42699,5.42867,13000000.0
2007-07-30 22:29:00,5.42669,5.42757,5.42669,5.42755,21000000.0
2007-07-30 22:30:00,5.42792,5.42833,5.42688,5.42785,17000000.0
2007-07-30 22:31:00,5.42755,5.42755,5.42565,5.42704,10000000.0
2007-07-30 22:32:00,5.42648,5.42807,5.42648,5.42714,13000000.0
2007-07-30 22:33:00,5.42807,5.42807,5.42596,5.42596,13000000.0
2007-07-30 22:34:00,5.42715,5.42799,5.42625,5.42713,13000000.0
2007-07-30 22:35:00,5.42774,5.42774,5.42613,5.42636,19000000.0
2007-07-30 22:36:00,5.42771,5.42788,5.42616,5.42616,14000000.0
2007-07-30 22:37:00,5.42786,5.42786,5.42634,5.42713,17000000.0
2007-07-30 22:38:00,5.42666,5.42734,5.42637,5.42709,9000000.0
2007-07-30 22:39:00,5.42617,5.42798,5.42617,5.42687,20000000.0
2007-07-30 22:40:00,5.42676,5.42729,5.42581,5.4259,13000000.0
2007-07-30 22:41:00,5.42648,5.42742,5.42617,5.42668,13000000.0
2007-07-30 22:42:00,5.42739,5.42739,5.4264,5.42655,10000000.0
2007-07-30 22:43:00,5.4272,5.4272,5.42664,5.42676,15000000.0
2007-07-30 22:44:00,5.42692,5.42777,5.42623,5.42743,16000000.0
2007-07-30 22:45:00,5.42674,5.42725,5.42592,5.42592,14000000.0
2007-07-30 22:46:00,5.42644,5.42737,5.4261,5.42623,12000000.0
2007-07-30 22:47:00,5.42577,5.42732,5.42577,5.42686,7000000.0
2007-07-30 22:48:00,5.42626,5.42693,5.42581,5.42624,16000000.0
2007-07-30 22:49:00,5.42664,5.42697,5.42573,5.42656,10000000.0
2007-07-30 22:50:00,5.4262,5.42716,5.42536,5.42575,15000000.0
2007-07-30 22:51:00,5.42587,5.42622,5.42489,5.42592,17000000.0
2007-07-30 22:52:00,5.42574,5.42604,5.42525,5.42525,10000000.0
2007-07-30 22:53:00,5.42678,5.42678,5.42491,5.42557,20000000.0
2007-07-30 22:54:00,5.42589,5.42638,5.42503,5.42503,10000000.0
2007-07-30 22:55:00,5.42518,5.42639,5.4251,5.42564,12000000.0
2007-07-30 22:56:00,5.42564,5.42611,5.4251,5.42592,9000000.0
2007-07-30 22:57:00,5.42539,5.42643,5.42521,5.42563,18000000.0
2007-07-30 22:58:00,5.42594,5.42606,5.42493,5.42552,13000000.0
2007-07-30 22:59:00,5.42552,5.42634,5.42519,5.42519,10000000.0
2007-07-30 23:00:00,5.42588,5.42674,5.42588,5.42619,17000000.0
2007-07-30 23:01:00,5.42559,5.42586,5.42492,5.42492,13000000.0
2007-07-30 23:02:00,5.4251,5.4257,5.42463,5.42496,7000000.0
2007-07-30 23:03:00,5.42605,5.42696,5.42541,5.42696,16000000.0
2007-07-30 23:04:00,5.42646,5.42675,5.42586,5.42614,12000000.0
2007-07-30 23:05:00,5.42701,5.42744,5.42629,5.42744,11000000.0
2007-07-30 23:06:00,5.42669,5.42723,5.42601,5.42678,11000000.0
2007-07-30 23:07:00,5.42777,5.42796,5.42687,5.42687,13000000.0
2007-07-30 23:08:00,5.42665,5.42694,5.42665,5.42687,20000000.0
2007-07-30 23:09:00,5.42765,5.42854,5.42737,5.42784,16000000.0
2007-07-30 23:10:00,5.42736,5.42818,5.42673,5.4273,16000000.0
2007-07-30 23:11:00,5.42722,5.42836,5.42718,5.42789,10000000.0
2007-07-30 23:12:00,5.42908,5.42908,5.42807,5.42875,12000000.0
2007-07-30 23:13:00,5.42871,5.42871,5.42789,5.42852,16000000.0
2007-07-30 23:14:00,5.42836,5.42854,5.42757,5.42834,9000000.0
2007-07-30 23:15:00,5.42816,5.42832,5.42764,5.42793,9000000.0
2007-07-30 23:16:00,5.42821,5.42849,5.42727,5.42735,18000000.0
2007-07-30 23:17:00,5.42787,5.42819,5.42751,5.42807,8000000.0
2007-07-30 23:18:00,5.42798,5.42847,5.42709,5.4275,10000000.0
2007-07-30 23:19:00,5.4274,5.42769,5.42697,5.42719,9000000.0
2007-07-30 23:20:00,5.42799,5.42817,5.42711,5.42764,17000000.0
2007-07-30 23:21:00,5.42667,5.42797,5.42667,5.42714,11000000.0
2007-07-30 23:22:00,5.42871,5.42887,5.42698,5.42698,12000000.0
2007-07-30 23:23:00,5.42773,5.4284,5.42708,5.42746,12000000.0
2007-07-30 23:24:00,5.42808,5.42808,5.42682,5.42682,12000000.0
2007-07-30 23:25:00,5.42735,5.42761,5.42644,5.42644,9000000.0
2007-07-30 23:26:00,5.42662,5.42737,5.42574,5.42718,14000000.0
2007-07-30 23:27:00,5.42743,5.42763,5.42654,5.42698,17000000.0
2007-07-30 23:28:00,5.42652,5.42702,5.4259,5.4259,15000000.0
2007-07-30 23:29:00,5.42674,5.42694,5.42581,5.42581,11000000.0
2007-07-30 23:30:00,5.42638,5.42685,5.42584,5.42586,14000000.0
2007-07-30 23:31:00,5.42631,5.42641,5.42571,5.42571,7000000.0
2007-07-30 23:32:00,5.42625,5.4268,5.42561,5.42644,15000000.0
2007-07-30 23:33:00,5.42595,5.42687,5.42595,5.42656,7000000.0
2007-07-30 23:34:00,5.42635,5.42639,5.42617,5.42628,10000000.0
2007-07-30 23:35:00,5.42622,5.4277,5.42621,5.42674,12000000.0
2007-07-30 23:36:00,5.42638,5.42745,5.4261,5.42745,10000000.0
2007-07-30 23:37:00,5.42652,5.42669,5.42532,5.42551,14000000.0
2007-07-30 23:38:00,5.42621,5.4267,5.42585,5.42594,17000000.0
2007-07-30 23:39:00,5.42608,5.42651,5.42587,5.42647,9000000.0
2007-07-30 23:40:00,5.4269,5.42709,5.4259,5.42619,12000000.0
2007-07-30 23:41:00,5.42646,5.42708,5.42605,5.42605,9000000.0
2007-07-30 23:42:00,5.42673,5.42706,5.42598,5.42646,15000000.0
2007-07-30 23:43:00,5.42702,5.42746,5.42612,5.42746,13000000.0
2007-07-30 23:44:00,5.42719,5.42753,5.42649,5.42684,8000000.0
2007-07-30 23:45:00,5.42651,5.42784,5.42651,5.42681,12000000.0
2007-07-30 23:46:00,5.42735,5.42831,5.42711,5.42711,20000000.0
2007-07-30 23:47:00,5.42705,5.42754,5.42622,5.42703,19000000.0
2007-07-30 23:48:00,5.42646,5.42768,5.42644,5.4271,14000000.0
2007-07-30 23:49:00,5.4268,5.42746,5.42577,5.42577,12000000.0
2007-07-30 23:50:00,5.42585,5.427,5.42585,5.427,10000000.0
2007-07-30 23:51:00,5.42617,5.42662,5.42573,5.42627,14000000.0
2007-07-30 23:52:00,5.42663,5.42663,5.42569,5.42608,13000000.0
2007-07-30 23:53:00,5.42616,5.42681,5.42572,5.42586,16000000.0
2007-07-30 23:54:00,5.42649,5.42699,5.42602,5.42617,13000000.0
2007-07-30 23:55:00,5.42643,5.42711,5.4252,5.42593,16000000.0
2007-07-30 23:56:00,5.42586,5.42663,5.42522,5.42583,12000000.0
2007-07-30 23:57:00,5.4259,5.42657,5.42524,5.42596,14000000.0
2007-07-30 23:58:00,5.42533,5.42635,5.42531,5.42595,16000000.0
2007-07-30 23:59:00,5.42562,5.42617,5.42514,5.42514,12000000.0
2007-07-31 00:00:00,5.42671,5.42671,5.42522,5.42522,17000000.0
2007-07-31 00:01:00,5.42635,5.42675,5.42509,5.42509,12000000.0
2007-07-31 00:02:00,5.42535,5.4265,5.42482,5.42556,11000000.0
2007-07-31 00:03:00,5.42594,5.42594,5.42464,5.42497,7000000.0
2007-07-31 00:04:00,5.42411,5.42566,5.42411,5.42461,16000000.0
2007-07-31 00:05:00,5.42412,5.42546,5.42412,5.42444,17000000.0
2007-07-31 00:06:00,5.42499,5.42565,5.42499,5.42565,10000000.0
2007-07-31 00:07:00,5.42457,5.42515,5.42413,5.42467,19000000.0
2007-07-31 00:08:00,5.42443,5.42503,5.42341,5.42348,9000000.0
2007-07-31 00:09:00,5.42274,5.42342,5.41864,5.4187,19000000.0
2007-07-31 00:10:00,5.41851,5.42224,5.4176,5.42013,16000000.0
2007-07-31 00:11:00,5.41789,5.41937,5.41775,5.41923,9000000.0
2007-07-31 00:12:00,5.41796,5.4185,5.41674,5.41812,11000000.0
2007-07-31 00:13:00,5.41862,5.41899,5.41675,5.4184,8000000.0
2007-07-31 00:14:00,5.41764,5.41899,5.41755,5.41767,9000000.0
2007-07-31 00:15:00,5.41889,5.42003,5.4183,5.41876,15000000.0
2007-07-31 00:16:00,5.41913,5.41992,5.41896,5.41937,18000000.0
2007-07-31 00:17:00,5.41827,5.41953,5.41824,5.41871,21000000.0
2007-07-31 00:18:00,5.41859,5.41891,5.41772,5.4184,16000000.0
2007-07-31 00:19:00,5.41841,5.41871,5.41749,5.4177,12000000.0
2007-07-31 00:20:00,5.41927,5.41952,5.41806,5.41893,13000000.0
2007-07-31 00:21:00,5.41962,5.41962,5.41825,5.41836,13000000.0
2007-07-31 00:22:00,5.41882,5.42007,5.41881,5.41949,13000000.0
2007-07-31 00:23:00,5.41919,5.42011,5.41898,5.41954,11000000.0
2007-07-31 00:24:00,5.41961,5.41987,5.41917,5.41936,10000000.0
2007-07-31 00:25:00,5.41951,5.41986,5.41859,5.41986,16000000.0
2007-07-31 00:26:00,5.41956,5.4201,5.41867,5.41886,13000000.0
2007-07-31 00:27:00,5.41922,5.42007,5.41864,5.41988,16000000.0
2007-07-31 00:28:00,5.42004,5.42168,5.419,5.42168,13000000.0
2007-07-31 00:29:00,5.42132,5.4217,5.42102,5.42161,10000000.0
2007-07-31 00:30:00,5.42168,5.42241,5.42116,5.42165,15000000.0
2007-07-31 00:31:00,5.42069,5.42206,5.42048,5.42109,18000000.0
2007-07-31 00:32:00,5.42058,5.42159,5.42036,5.4204,14000000.0
2007-07-31 00:33:00,5.42047,5.42055,5.42035,5.42035,13000000.0
2007-07-31 00:34:00,5.42076,5.42178,5.42031,5.42098,11000000.0
2007-07-31 00:35:00,5.42136,5.42192,5.42087,5.42143,13000000.0
2007-07-31 00:36:00,5.42161,5.42287,5.42156,5.42213,12000000.0
2007-07-31 00:37:00,5.42117,5.42208,5.42107,5.42185,10000000.0
2007-07-31 00:38:00,5.42138,5.42241,5.42121,5.42241,11000000.0
2007-07-31 00:39:00,5.4217,5.42236,5.42111,5.42136,16000000.0
2007-07-31 00:40:00,5.42075,5.42189,5.42075,5.42189,10000000.0
2007-07-31 00:41:00,5.42162,5.42301,5.42089,5.42301,15000000.0
2007-07-31 00:42:00,5.42295,5.42295,5.42161,5.42218,10000000.0
2007-07-31 00:43:00,5.42176,5.42221,5.42142,5.42212,8000000.0
2007-07-31 00:44:00,5.42167,5.42247,5.42167,5.42202,7000000.0
2007-07-31 00:45:00,5.42144,5.42248,5.42115,5.42215,10000000.0
2007-07-31 00:46:00,5.42131,5.42308,5.42131,5.42194,18000000.0
2007-07-31 00:47:00,5.42227,5.42239,5.42165,5.42228,18000000.0
2007-07-31 00:48:00,5.42161,5.42226,5.42046,5.42113,15000000.0
2007-07-31 00:49:00,5.42078,5.42188,5.42039,5.42108,19000000.0
2007-07-31 00:50:00,5.42124,5.42173,5.42039,5.42129,15000000.0
2007-07-31 00:51:00,5.42183,5.42234,5.42101,5.42159,12000000.0
2007-07-31 00:52:00,5.42115,5.42179,5.42052,5.42153,15000000.0
2007-07-31 00:53:00,5.42142,5.42151,5.42089,5.42121,9000000.0
2007-07-31 00:54:00,5.42113,5.42123,5.4209,5.42095,17000000.0
2007-07-31 00:55:00,5.42107,5.42141,5.42076,5.42091,11000000.0
2007-07-31 00:56:00,5.42126,5.42144,5.42054,5.42126,23000000.0
2007-07-31 00:57:00,5.42091,5.42114,5.42012,5.42105,11000000.0
2007-07-31 00:58:00,5.42021,5.42153,5.42021,5.421,11000000.0
2007-07-31 00:59:00,5.42094,5.42127,5.42009,5.42009,11000000.0
2007-07-31 01:00:00,5.42142,5.42171,5.42121,5.42171,14000000.0
2007-07-31 01:01:00,5.42122,5.42133,5.42014,5.42014,9000000.0
2007-07-31 01:02:00,5.422,5.42209,5.42045,5.42045,13000000.0
2007-07-31 01:03:00,5.42082,5.4217,5.42075,5.42077,18000000.0
2007-07-31 01:04:00,5.42025,5.42178,5.42001,5.42088,11000000.0
2007-07-31 01:05:00,5.42091,5.4218,5.42072,5.42174,13000000.0
2007-07-31 01:06:00,5.42087,5.42087,5.41877,5.41877,9000000.0
2007-07-31 01:07:00,5.42028,5.42058,5.4191,5.41961,15000000.0
2007-07-31 01:08:00,5.42031,5.42046,5.41837,5.41837,15000000.0
2007-07-31 01:09:00,5.41973,5.42014,5.41814,5.41814,14000000.0
2007-07-31 01:10:00,5.41908,5.41908,5.41558,5.41755,13000000.0
2007-07-31 01:11:00,5.41848,5.41848,5.41635,5.41684,7000000.0
2007-07-31 01:12:00,5.41601,5.4162,5.41448,5.41603,17000000.0
2007-07-31 01:13:00,5.41699,5.41717,5.41546,5.41569,18000000.0
2007-07-31 01:14:00,5.41676,5.41676,5.41534,5.416,14000000.0
2007-07-31 01:15:00,5.41586,5.41589,5.41433,5.41538,10000000.0
2007-07-31 01:16:00,5.41554,5.41645,5.41437,5.41477,18000000.0
2007-07-31 01:17:00,5.41489,5.41521,5.41377,5.41403,16000000.0
2007-07-31 01:18:00,5.41543,5.41633,5.41418,5.41467,13000000.0
2007-07-31 01:19:00,5.41594,5.41596,5.41478,5.41527,12000000.0
2007-07-31 01:20:00,5.41667,5.41667,5.41537,5.41643,15000000.0
2007-07-31 01:21:00,5.41642,5.41667,5.41434,5.41554,14000000.0
2007-07-31 01:22:00,5.41535,5.4163,5.4148,5.4157,13000000.0
2007-07-31 01:23:00,5.41583,5.41627,5.41524,5.41627,14000000.0
2007-07-31 01:24:00,5.4162,5.4164,5.41456,5.41491,15000000.0
2007-07-31 01:25:00,5.4153,5.41664,5.4153,5.41664,17000000.0
2007-07-31 01:26:00,5.41481,5.41658,5.41481,5.41589,14000000.0
2007-07-31 01:27:00,5.41658,5.41699,5.4155,5.41606,13000000.0
2007-07-31 01:28:00,5.41685,5.41697,5.41581,5.41601,9000000.0
2007-07-31 01:29:00,5.41643,5.41643,5.41519,5.41543,11000000.0
2007-07-31 01:30:00,5.41604,5.41662,5.41523,5.41662,20000000.0
2007-07-31 01:31:00,5.41613,5.41662,5.4154,5.41606,9000000.0
2007-07-31 01:32:00,5.41663,5.41663,5.41578,5.4164,7000000.0
2007-07-31 01:33:00,5.41677,5.41682,5.41553,5.41648,13000000.0
2007-07-31 01:34:00,5.41606,5.41759,5.41567,5.41675,10000000.0
2007-07-31 01:35:00,5.41597,5.41766,5.41597,5.41766,17000000.0
2007-07-31 01:36:00,5.41799,5.41799,5.41684,5.41769,16000000.0
2007-07-31 01:37:00,5.41632,5.41698,5.41533,5.41537,13000000.0
2007-07-31 01:38:00,5.41662,5.41662,5.41524,5.41618,15000000.0
2007-07-31 01:39:00,5.41628,5.41639,5.41507,5.41596,13000000.0
2007-07-31 01:40:00,5.41569,5.41685,5.41481,5.41685,14000000.0
2007-07-31 01:41:00,5.41659,5.41696,5.41504,5.41624,12000000.0
2007-07-31 01:42:00,5.41525,5.41701,5.41525,5.41592,14000000.0
2007-07-31 01:43:00,5.41729,5.41729,5.41529,5.41622,18000000.0
2007-07-31 01:44:00,5.41721,5.41731,5.41592,5.41622,12000000.0
2007-07-31 01:45:00,5.4171,5.41719,5.41606,5.41714,19000000.0
2007-07-31 01:46:00,5.41612,5.41683,5.41524,5.41618,15000000.0
2007-07-31 01:47:00,5.41636,5.4179,5.41604,5.4179,10000000.0
2007-07-31 01:48:00,5.41742,5.41804,5.41624,5.418,14000000.0
2007-07-31 01:49:00,5.41715,5.41751,5.41586,5.41644,16000000.0
2007-07-31 01:50:00,5.41684,5.41703,5.41569,5.4167,18000000.0
2007-07-31 01:51:00,5.41677,5.41691,5.41549,5.416,16000000.0
2007-07-31 01:52:00,5.41608,5.41688,5.41592,5.41616,10000000.0
2007-07-31 01:53:00,5.41612,5.41739,5.41594,5.4166,15000000.0
2007-07-31 01:54:00,5.41596,5.41731,5.41584,5.41608,14000000.0
2007-07-31 01:55:00,5.41651,5.41733,5.41631,5.41636,14000000.0
2007-07-31 01:56:00,5.41718,5.41725,5.41705,5.41725,8000000.0
2007-07-31 01:57:00,5.41681,5.41681,5.41552,5.41586,10000000.0
2007-07-31 01:58:00,5.41615,5.41709,5.41547,5.41634,21000000.0
2007-07-31 01:59:00,5.41642,5.41725,5.41551,5.4164,16000000.0
2007-07-31 02:00:00,5.41684,5.41684,5.41551,5.41551,11000000.0
2007-07-31 02:01:00,5.41676,5.4173,5.41612,5.41701,11000000.0
2007-07-31 02:02:00,5.41731,5.41804,5.41658,5.41702,13000000.0
2007-07-31 02:03:00,5.41771,5.41834,5.41699,5.41834,8000000.0
2007-07-31 02:04:00,5.41757,5.4184,5.41684,5.41817,18000000.0
2007-07-31 02:05:00,5.41822,5.41868,5.41742,5.418,14000000.0
2007-07-31 02:06:00,5.41751,5.4187,5.41737,5.41831,18000000.0
2007-07-31 02:07:00,5.41816,5.42027,5.41816,5.42027,12000000.0
2007-07-31 02:08:00,5.42008,5.42154,5.41923,5.41992,12000000.0
2007-07-31 02:09:00,5.41998,5.42108,5.41998,5.42108,11000000.0
2007-07-31 02:10:00,5.4213,5.4213,5.41921,5.42013,10000000.0
2007-07-31 02:11:00,5.41986,5.42022,5.41851,5.42004,16000000.0
2007-07-31 02:12:00,5.42048,5.42048,5.41934,5.42027,17000000.0
2007-07-31 02:13:00,5.41989,5.4203,5.41927,5.41927,9000000.0
2007-07-31 02:14:00,5.4208,5.4208,5.419,5.41995,16000000.0
2007-07-31 02:15:00,5.42006,5.4209,5.41976,5.41985,15000000.0
2007-07-31 02:16:00,5.41972,5.42086,5.41931,5.41931,16000000.0
2007-07-31 02:17:00,5.42129,5.42129,5.41915,5.4197,14000000.0
2007-07-31 02:18:00,5.42002,5.42136,5.41935,5.42044,16000000.0
2007-07-31 02:19:00,5.41944,5.42036,5.4194,5.42036,11000000.0
2007-07-31 02:20:00,5.41905,5.42044,5.41905,5.41944,10000000.0
2007-07-31 02:21:00,5.4196,5.42033,5.41896,5.42033,18000000.0
2007-07-31 02:22:00,5.4199,5.42011,5.41897,5.41945,15000000.0
2007-07-31 02:23:00,5.41921,5.4199,5.41838,5.41838,16000000.0
2007-07-31 02:24:00,5.42041,5.42041,5.41906,5.41958,12000000.0
2007-07-31 02:25:00,5.41889,5.42029,5.41889,5.41918,18000000.0
2007-07-31 02:26:00,5.41868,5.41961,5.41828,5.41952,8000000.0
2007-07-31 02:27:00,5.41943,5.41955,5.41813,5.41901,12000000.0
2007-07-31 02:28:00,5.41916,5.4197,5.41891,5.41891,15000000.0
2007-07-31 02:29:00,5.41796,5.4195,5.4178,5.4178,15000000.0
2007-07-31 02:30:00,5.4176,5.41846,5.41726,5.41846,19000000.0
2007-07-31 02:31:00,5.41746,5.41877,5.41684,5.41684,13000000.0
2007-07-31 02:32:00,5.41782,5.41896,5.41715,5.41727,17000000.0
2007-07-31 02:33:00,5.41775,5.41934,5.41751,5.41934,10000000.0
2007-07-31 02:34:00,5.41918,5.41924,5.41817,5.41817,11000000.0
2007-07-31 02:35:00,5.41805,5.41938,5.41805,5.41874,14000000.0
2007-07-31 02:36:00,5.41864,5.41934,5.41834,5.41897,13000000.0
2007-07-31 02:37:00,5.4198,5.41991,5.41829,5.41879,9000000.0
2007-07-31 02:38:00,5.41982,5.41982,5.41826,5.41826,12000000.0
2007-07-31 02:39:00,5.41876,5.41947,5.41844,5.41928,11000000.0
2007-07-31 02:40:00,5.41855,5.41973,5.41834,5.41918,19000000.0
2007-07-31 02:41:00,5.41876,5.41937,5.41811,5.41875,12000000.0
2007-07-31 02:42:00,5.41959,5.41976,5.41827,5.41851,11000000.0
2007-07-31 02:43:00,5.41836,5.41951,5.41789,5.41789,12000000.0
2007-07-31 02:44:00,5.41879,5.41984,5.41822,5.41984,9000000.0
2007-07-31 02:45:00,5.41859,5.41957,5.4182,5.41851,13000000.0
2007-07-31 02:46:00,5.41857,5.42005,5.41851,5.42005,11000000.0
2007-07-31 02:47:00,5.41937,5.41996,5.41905,5.41933,10000000.0
2007-07-31 02:48:00,5.41978,5.42033,5.41917,5.42033,11000000.0
2007-07-31 02:49:00,5.41979,5.42026,5.41931,5.41931,10000000.0
2007-07-31 02:50:00,5.42019,5.4203,5.41867,5.4194,17000000.0
2007-07-31 02:51:00,5.42009,5.4203,5.41881,5.41905,15000000.0
2007-07-31 02:52:00,5.41911,5.42057,5.41894,5.41962,13000000.0
2007-07-31 02:53:00,5.41967,5.42038,5.41916,5.41995,12000000.0
2007-07-31 02:54:00,5.41908,5.42041,5.41865,5.42041,13000000.0
2007-07-31 02:55:00,5.42034,5.42072,5.41898,5.41966,13000000.0
2007-07-31 02:56:00,5.42128,5.42137,5.42002,5.42002,13000000.0
2007-07-31 02:57:00,5.42079,5.42086,5.4196,5.42086,10000000.0
2007-07-31 02:58:00,5.42072,5.42111,5.41936,5.42023,15000000.0
2007-07-31 02:59:00,5.41896,5.42026,5.41896,5.4194,12000000.0
2007-07-31 03:00:00,5.41982,5.42006,5.41747,5.41793,17000000.0
2007-07-31 03:01:00,5.41834,5.41911,5.41688,5.41791,9000000.0
2007-07-31 03:02:00,5.41864,5.41869,5.41699,5.4181,15000000.0
2007-07-31 03:03:00,5.41756,5.41807,5.41658,5.41725,14000000.0
2007-07-31 03:04:00,5.4164,5.41813,5.4164,5.41741,11000000.0
2007-07-31 03:05:00,5.41771,5.41865,5.41745,5.41865,12000000.0
2007-07-31 03:06:00,5.41721,5.41893,5.41721,5.41893,12000000.0
2007-07-31 03:07:00,5.4192,5.4192,5.41775,5.41847,18000000.0
2007-07-31 03:08:00,5.41915,5.41957,5.41788,5.41816,9000000.0
2007-07-31 03:09:00,5.41897,5.41928,5.41819,5.419,9000000.0
2007-07-31 03:10:00,5.41974,5.41996,5.41876,5.41876,11000000.0
2007-07-31 03:11:00,5.41825,5.41962,5.41816,5.41816,16000000.0
2007-07-31 03:12:00,5.41945,5.41945,5.41829,5.41829,8000000.0
2007-07-31 03:13:00,5.41901,5.41937,5.418,5.41873,12000000.0
2007-07-31 03:14:00,5.41977,5.41984,5.41905,5.4198,16000000.0
2007-07-31 03:15:00,5.4184,5.4192,5.41809,5.41882,10000000.0
2007-07-31 03:16:00,5.41886,5.42007,5.41874,5.41967,16000000.0
2007-07-31 03:17:00,5.42025,5.42031,5.41879,5.42031,16000000.0
2007-07-31 03:18:00,5.42034,5.42034,5.41927,5.41973,9000000.0
2007-07-31 03:19:00,5.42085,5.421,5.41943,5.42019,10000000.0
2007-07-31 03:20:00,5.42039,5.4205,5.41892,5.41994,20000000.0
2007-07-31 03:21:00,5.4196,5.41983,5.4189,5.4189,18000000.0
2007-07-31 03:22:00,5.41937,5.42025,5.41879,5.42007,15000000.0
2007-07-31 03:23:00,5.41937,5.42056,5.41923,5.41923,15000000.0
2007-07-31 03:24:00,5.42021,5.42021,5.41881,5.41951,12000000.0
2007-07-31 03:25:00,5.41955,5.41955,5.41935,5.41935,15000000.0
2007-07-31 03:26:00,5.41954,5.42034,5.41925,5.41964,19000000.0
2007-07-31 03:27:00,5.41985,5.41987,5.41963,5.4198,8000000.0
2007-07-31 03:28:00,5.41971,5.42074,5.41928,5.42007,13000000.0
2007-07-31 03:29:00,5.42005,5.42043,5.41945,5.42009,9000000.0
2007-07-31 03:30:00,5.4197,5.4198,5.41953,5.41974,17000000.0
2007-07-31 03:31:00,5.42032,5.42059,5.41968,5.42021,7000000.0
2007-07-31 03:32:00,5.41984,5.42072,5.41927,5.41995,15000000.0
2007-07-31 03:33:00,5.41992,5.42017,5.41902,5.41958,14000000.0
2007-07-31 03:34:00,5.41989,5.42053,5.419,5.4193,13000000.0
2007-07-31 03:35:00,5.41968,5.42059,5.41942,5.41942,9000000.0
2007-07-31 03:36:00,5.41983,5.42094,5.41983,5.42094,13000000.0
2007-07-31 03:37:00,5.41936,5.42138,5.41936,5.42017,13000000.0
2007-07-31 03:38:00,5.42039,5.42158,5.41947,5.41947,14000000.0
2007-07-31 03:39:00,5.42033,5.42071,5.41976,5.41999,11000000.0
2007-07-31 03:40:00,5.41979,5.42068,5.41979,5.42045,12000000.0
2007-07-31 03:41:00,5.41972,5.42079,5.41963,5.42049,19000000.0
2007-07-31 03:42:00,5.41992,5.42089,5.41992,5.42045,10000000.0
2007-07-31 03:43:00,5.42144,5.42175,5.41971,5.41971,12000000.0
2007-07-31 03:44:00,5.41983,5.421,5.41983,5.42095,12000000.0
2007-07-31 03:45:00,5.42079,5.42124,5.41963,5.42035,14000000.0
2007-07-31 03:46:00,5.42052,5.42109,5.41945,5.42058,13000000.0
2007-07-31 03:47:00,5.42002,5.42114,5.4198,5.42114,9000000.0
2007-07-31 03:48:00,5.41956,5.42125,5.41956,5.42125,8000000.0
2007-07-31 03:49:00,5.42129,5.42129,5.41964,5.41964,19000000.0
2007-07-31 03:50:00,5.4207,5.4207,5.41958,5.41958,12000000.0
2007-07-31 03:51:00,5.42,5.42056,5.41923,5.4205,15000000.0
2007-07-31 03:52:00,5.42042,5.42061,5.4195,5.4195,11000000.0
2007-07-31 03:53:00,5.4202,5.42095,5.41924,5.4196,12000000.0
2007-07-31 03:54:00,5.42016,5.42065,5.41934,5.41934,12000000.0
2007-07-31 03:55:00,5.42079,5.4211,5.41969,5.42022,12000000.0
2007-07-31 03:56:00,5.42117,5.4212,5.41979,5.42065,14000000.0
2007-07-31 03:57:00,5.42099,5.42156,5.41999,5.42024,15000000.0
2007-07-31 03:58:00,5.42048,5.42161,5.42002,5.4208,12000000.0
2007-07-31 03:59:00,5.42011,5.42129,5.42011,5.42031,17000000.0
2007-07-31 04:00:00,5.42145,5.42145,5.42001,5.42131,14000000.0
2007-07-31 04:01:00,5.41955,5.41968,5.41955,5.41955,13000000.0
2007-07-31 04:02:00,5.42154,5.42154,5.42002,5.42053,16000000.0
2007-07-31 04:03:00,5.4205,5.42077,5.4205,5.42062,14000000.0
2007-07-31 04:04:00,5.41976,5.42086,5.41976,5.42011,19000000.0
2007-07-31 04:05:00,5.42094,5.42103,5.42014,5.42098,12000000.0
2007-07-31 04:06:00,5.42136,5.42142,5.42113,5.42129,18000000.0
2007-07-31 04:07:00,5.42081,5.42093,5.41945,5.42093,16000000.0
2007-07-31 04:08:00,5.41941,5.42059,5.41914,5.42,8000000.0
2007-07-31 04:09:00,5.42086,5.42118,5.41962,5.42004,13000000.0
2007-07-31 04:10:00,5.42045,5.42054,5.41947,5.4204,14000000.0
2007-07-31 04:11:00,5.42057,5.42076,5.41922,5.41958,18000000.0
2007-07-31 04:12:00,5.42025,5.42102,5.42007,5.42031,10000000.0
2007-07-31 04:13:00,5.41949,5.42092,5.41949,5.42092,14000000.0
2007-07-31 04:14:00,5.42001,5.42035,5.41955,5.42002,20000000.0
2007-07-31 04:15:00,5.41967,5.42029,5.4186,5.41908,14000000.0
2007-07-31 04:16:00,5.41927,5.41985,5.41835,5.41903,15000000.0
2007-07-31 04:17:00,5.41753,5.41905,5.41739,5.41826,22000000.0
2007-07-31 04:18:00,5.41828,5.41909,5.41764,5.4187,17000000.0
2007-07-31 04:19:00,5.41842,5.41941,5.41785,5.41818,12000000.0
2007-07-31 04:20:00,5.41887,5.4198,5.41865,5.41947,17000000.0
2007-07-31 04:21:00,5.41943,5.41969,5.41778,5.41778,13000000.0
2007-07-31 04:22:00,5.41862,5.4199,5.41808,5.41974,14000000.0
2007-07-31 04:23:00,5.42047,5.42047,5.41832,5.41836,9000000.0
2007-07-31 04:24:00,5.41972,5.41987,5.41876,5.41968,9000000.0
2007-07-31 04:25:00,5.41984,5.41984,5.41875,5.41944,13000000.0
2007-07-31 04:26:00,5.41912,5.4195,5.41847,5.4195,12000000.0
2007-07-31 04:27:00,5.4195,5.42038,5.4186,5.42038,16000000.0
2007-07-31 04:28:00,5.4188,5.41912,5.4188,5.41912,11000000.0
2007-07-31 04:29:00,5.41931,5.41936,5.4191,5.41928,20000000.0
2007-07-31 04:30:00,5.41914,5.41933,5.41909,5.41933,16000000.0
2007-07-31 04:31:00,5.41975,5.42009,5.41899,5.42009,12000000.0
2007-07-31 04:32:00,5.41974,5.4198,5.41772,5.41772,11000000.0
2007-07-31 04:33:00,5.4194,5.4194,5.41766,5.41907,14000000.0
2007-07-31 04:34:00,5.41799,5.41953,5.41799,5.41953,11000000.0
2007-07-31 04:35:00,5.41814,5.41912,5.41764,5.41912,14000000.0
2007-07-31 04:36:00,5.41827,5.41949,5.41803,5.41932,11000000.0
2007-07-31 04:37:00,5.41885,5.41979,5.41811,5.41924,15000000.0
2007-07-31 04:38:00,5.41915,5.41915,5.41802,5.41881,7000000.0
2007-07-31 04:39:00,5.41915,5.41931,5.41779,5.4191,19000000.0
2007-07-31 04:40:00,5.41854,5.41906,5.41772,5.41849,14000000.0
2007-07-31 04:41:00,5.41827,5.41932,5.41818,5.41841,12000000.0
2007-07-31 04:42:00,5.41834,5.41915,5.41787,5.41914,11000000.0
2007-07-31 04:43:00,5.41829,5.41961,5.41782,5.41895,15000000.0
2007-07-31 04:44:00,5.41919,5.41919,5.41789,5.41789,13000000.0
2007-07-31 04:45:00,5.41888,5.41942,5.41811,5.41847,19000000.0
2007-07-31 04:46:00,5.41874,5.41908,5.41797,5.41824,14000000.0
2007-07-31 04:47:00,5.41857,5.4186,5.4175,5.41833,7000000.0
2007-07-31 04:48:00,5.41803,5.4187,5.41703,5.41825,14000000.0
2007-07-31 04:49:00,5.41796,5.41796,5.41612,5.41748,12000000.0
2007-07-31 04:50:00,5.41679,5.41746,5.41655,5.41746,9000000.0
2007-07-31 04:51:00,5.418,5.41815,5.41637,5.41707,16000000.0
2007-07-31 04:52:00,5.41655,5.41744,5.41608,5.41627,14000000.0
2007-07-31 04:53:00,5.41715,5.41768,5.41663,5.41718,12000000.0
2007-07-31 04:54:00,5.41809,5.41825,5.41785,5.41785,9000000.0
2007-07-31 04:55:00,5.41799,5.41799,5.41617,5.41695,19000000.0
2007-07-31 04:56:00,5.41679,5.4179,5.41667,5.4179,17000000.0
2007-07-31 04:57:00,5.41759,5.41761,5.41638,5.41638,15000000.0
2007-07-31 04:58:00,5.41718,5.41735,5.41639,5.41687,7000000.0
2007-07-31 04:59:00,5.41622,5.41785,5.41622,5.41712,10000000.0
2007-07-31 05:00:00,5.41737,5.41844,5.41666,5.41818,19000000.0
2007-07-31 05:01:00,5.41769,5.41772,5.41584,5.41691,8000000.0
2007-07-31 05:02:00,5.41756,5.41761,5.41664,5.41702,8000000.0
2007-07-31 05:03:00,5.41615,5.41752,5.41615,5.41689,13000000.0
2007-07-31 05:04:00,5.4168,5.41752,5.41603,5.41675,16000000.0
2007-07-31 05:05:00,5.41762,5.41798,5.41731,5.41798,17000000.0
2007-07-31 05:06:00,5.41766,5.41766,5.41611,5.41669,15000000.0
2007-07-31 05:07:00,5.41613,5.41668,5.41596,5.41612,9000000.0
2007-07-31 05:08:00,5.41653,5.4167,5.4154,5.41602,14000000.0
2007-07-31 05:09:00,5.4157,5.41685,5.41437,5.41437,15000000.0
2007-07-31 05:10:00,5.4154,5.41625,5.41499,5.41542,13000000.0
2007-07-31 05:11:00,5.41611,5.41714,5.41546,5.41714,13000000.0
2007-07-31 05:12:00,5.41736,5.41736,5.41587,5.41636,15000000.0
2007-07-31 05:13:00,5.41596,5.41643,5.41526,5.41546,14000000.0
2007-07-31 05:14:00,5.41497,5.4168,5.4148,5.41577,13000000.0
2007-07-31 05:15:00,5.41665,5.41674,5.41568,5.41647,15000000.0
2007-07-31 05:16:00,5.41666,5.41693,5.41553,5.41672,12000000.0
2007-07-31 05:17:00,5.41677,5.41683,5.41648,5.41648,13000000.0
2007-07-31 05:18:00,5.41602,5.41715,5.41602,5.41715,14000000.0
2007-07-31 05:19:00,5.41718,5.41747,5.41652,5.41728,9000000.0
2007-07-31 05:20:00,5.4171,5.41767,5.41624,5.41682,12000000.0
2007-07-31 05:21:00,5.41722,5.41793,5.41657,5.41747,9000000.0
2007-07-31 05:22:00,5.41728,5.4178,5.41649,5.41689,13000000.0
2007-07-31 05:23:00,5.41748,5.4175,5.41616,5.4166,9000000.0
2007-07-31 05:24:00,5.41649,5.41756,5.41606,5.41756,13000000.0
2007-07-31 05:25:00,5.41619,5.41844,5.41619,5.41844,10000000.0
2007-07-31 05:26:00,5.41712,5.41817,5.41698,5.41724,11000000.0
2007-07-31 05:27:00,5.41703,5.41847,5.41703,5.41847,20000000.0
2007-07-31 05:28:00,5.41783,5.41783,5.41612,5.41612,11000000.0
2007-07-31 05:29:00,5.41597,5.41749,5.41597,5.41668,8000000.0
2007-07-31 05:30:00,5.41717,5.41768,5.41613,5.41671,13000000.0
2007-07-31 05:31:00,5.41622,5.41752,5.41621,5.41707,12000000.0
2007-07-31 05:32:00,5.41574,5.41722,5.41563,5.41568,14000000.0
2007-07-31 05:33:00,5.41762,5.41762,5.41605,5.41605,10000000.0
2007-07-31 05:34:00,5.41659,5.41736,5.41597,5.41736,14000000.0
2007-07-31 05:35:00,5.41726,5.41778,5.41624,5.4163,16000000.0
2007-07-31 05:36:00,5.4166,5.41699,5.41593,5.41659,11000000.0
2007-07-31 05:37:00,5.41695,5.41727,5.41583,5.41648,14000000.0
2007-07-31 05:38:00,5.41619,5.41726,5.41547,5.41653,12000000.0
2007-07-31 05:39:00,5.41662,5.41747,5.41604,5.41649,16000000.0
2007-07-31 05:40:00,5.41658,5.41763,5.4165,5.41735,15000000.0
2007-07-31 05:41:00,5.41678,5.41763,5.41677,5.41763,11000000.0
2007-07-31 05:42:00,5.41753,5.41753,5.4164,5.4164,20000000.0
2007-07-31 05:43:00,5.41815,5.41824,5.41666,5.41689,13000000.0
2007-07-31 05:44:00,5.41713,5.41874,5.41695,5.41695,10000000.0
2007-07-31 05:45:00,5.41734,5.41852,5.41732,5.41838,9000000.0
2007-07-31 05:46:00,5.41884,5.41907,5.41744,5.41907,24000000.0
2007-07-31 05:47:00,5.41918,5.41918,5.4172,5.41729,16000000.0
2007-07-31 05:48:00,5.41828,5.41828,5.41796,5.41804,8000000.0
2007-07-31 05:49:00,5.41783,5.41859,5.41738,5.41859,7000000.0
2007-07-31 05:50:00,5.41721,5.41879,5.4171,5.41879,11000000.0
2007-07-31 05:51:00,5.41815,5.41902,5.41738,5.41827,18000000.0
2007-07-31 05:52:00,5.41747,5.41878,5.41737,5.4182,9000000.0
2007-07-31 05:53:00,5.41803,5.4187,5.41697,5.41794,15000000.0
2007-07-31 05:54:00,5.41736,5.41848,5.41676,5.41727,14000000.0
2007-07-31 05:55:00,5.41751,5.41852,5.41685,5.41737,15000000.0
2007-07-31 05:56:00,5.41876,5.41946,5.41747,5.41946,23000000.0
2007-07-31 05:57:00,5.41767,5.41935,5.41758,5.41901,17000000.0
2007-07-31 05:58:00,5.41837,5.4191,5.41779,5.4191,11000000.0
2007-07-31 05:59:00,5.41756,5.41922,5.41756,5.41763,13000000.0
2007-07-31 06:00:00,5.41757,5.41906,5.41757,5.41834,18000000.0
2007-07-31 06:01:00,5.41854,5.41886,5.41813,5.41873,9000000.0
2007-07-31 06:02:00,5.41835,5.41855,5.41835,5.41848,16000000.0
2007-07-31 06:03:00,5.41945,5.41962,5.41802,5.41852,12000000.0
2007-07-31 06:04:00,5.41928,5.41955,5.4184,5.41955,17000000.0
2007-07-31 06:05:00,5.4197,5.4197,5.41796,5.4194,11000000.0
2007-07-31 06:06:00,5.41769,5.41966,5.41769,5.41853,14000000.0
2007-07-31 06:07:00,5.41964,5.41964,5.41803,5.41854,13000000.0
2007-07-31 06:08:00,5.41997,5.41997,5.41832,5.41832,13000000.0
2007-07-31 06:09:00,5.41938,5.41959,5.41869,5.41959,11000000.0
2007-07-31 06:10:00,5.41865,5.41979,5.41846,5.41893,8000000.0
2007-07-31 06:11:00,5.41902,5.42018,5.41902,5.42018,17000000.0
2007-07-31 06:12:00,5.42026,5.42056,5.41928,5.42054,13000000.0
2007-07-31 06:13:00,5.42002,5.42168,5.42002,5.42168,13000000.0
2007-07-31 06:14:00,5.42133,5.42154,5.42039,5.4213,11000000.0
2007-07-31 06:15:00,5.42157,5.42169,5.42,5.42,16000000.0
2007-07-31 06:16:00,5.42121,5.42171,5.4197,5.4197,13000000.0
2007-07-31 06:17:00,5.42121,5.42179,5.42049,5.42092,18000000.0
2007-07-31 06:18:00,5.42028,5.42135,5.41976,5.42121,11000000.0
2007-07-31 06:19:00,5.42134,5.42178,5.42013,5.42027,7000000.0
2007-07-31 06:20:00,5.4202,5.42105,5.4193,5.42017,17000000.0
2007-07-31 06:21:00,5.41986,5.42054,5.41917,5.4199,13000000.0
2007-07-31 06:22:00,5.41971,5.42009,5.41963,5.41988,19000000.0
2007-07-31 06:23:00,5.41994,5.4209,5.41945,5.42006,19000000.0
2007-07-31 06:24:00,5.42008,5.4209,5.4194,5.4194,20000000.0
2007-07-31 06:25:00,5.42031,5.42066,5.41979,5.42045,8000000.0
2007-07-31 06:26:00,5.42009,5.42109,5.41964,5.42016,19000000.0
2007-07-31 06:27:00,5.42048,5.42055,5.42035,5.42035,12000000.0
2007-07-31 06:28:00,5.42069,5.42106,5.41935,5.41992,10000000.0
2007-07-31 06:29:00,5.42027,5.42041,5.41989,5.41996,10000000.0
2007-07-31 06:30:00,5.42037,5.42129,5.41976,5.42129,12000000.0
2007-07-31 06:31:00,5.42072,5.42147,5.41961,5.41961,15000000.0
2007-07-31 06:32:00,5.42121,5.42145,5.41991,5.42111,11000000.0
2007-07-31 06:33:00,5.41959,5.42104,5.41959,5.42067,13000000.0
2007-07-31 06:34:00,5.41986,5.42111,5.41986,5.42111,7000000.0
2007-07-31 06:35:00,5.42109,5.4212,5.42036,5.42055,11000000.0
2007-07-31 06:36:00,5.42073,5.4209,5.42009,5.42043,7000000.0
2007-07-31 06:37:00,5.41953,5.42135,5.41953,5.42135,9000000.0
2007-07-31 06:38:00,5.42011,5.42072,5.42011,5.42053,11000000.0
2007-07-31 06:39:00,5.42041,5.4209,5.4193,5.42031,14000000.0
2007-07-31 06:40:00,5.42016,5.42063,5.41896,5.41959,12000000.0
2007-07-31 06:41:00,5.4188,5.41975,5.4188,5.41958,17000000.0
2007-07-31 06:42:00,5.42,5.42026,5.41905,5.41985,13000000.0
2007-07-31 06:43:00,5.41914,5.41957,5.41852,5.41957,11000000.0
2007-07-31 06:44:00,5.41856,5.41989,5.41816,5.41865,15000000.0
2007-07-31 06:45:00,5.41838,5.41999,5.41838,5.41888,10000000.0
2007-07-31 06:46:00,5.41963,5.41963,5.41819,5.41885,14000000.0
2007-07-31 06:47:00,5.41975,5.41993,5.41808,5.41896,10000000.0
2007-07-31 06:48:00,5.41908,5.42013,5.41846,5.41978,13000000.0
2007-07-31 06:49:00,5.42043,5.42114,5.41954,5.42047,15000000.0
2007-07-31 06:50:00,5.42094,5.42152,5.41984,5.42152,16000000.0
2007-07-31 06:51:00,5.42113,5.42113,5.42007,5.42039,14000000.0
2007-07-31 06:52:00,5.42095,5.42095,5.41956,5.42003,10000000.0
2007-07-31 06:53:00,5.41997,5.42114,5.4199,5.42114,12000000.0
2007-07-31 06:54:00,5.41983,5.42119,5.41983,5.41993,14000000.0
2007-07-31 06:55:00,5.421,5.42163,5.42031,5.42163,18000000.0
2007-07-31 06:56:00,5.4214,5.42162,5.42019,5.42085,19000000.0
2007-07-31 06:57:00,5.42122,5.42145,5.42024,5.42108,8000000.0
2007-07-31 06:58:00,5.42184,5.42184,5.42075,5.42092,10000000.0
2007-07-31 06:59:00,5.42117,5.42239,5.4207,5.42189,17000000.0
2007-07-31 07:00:00,5.42076,5.42136,5.42001,5.42049,11000000.0
2007-07-31 07:01:00,5.42063,5.42071,5.41979,5.4205,11000000.0
2007-07-31 07:02:00,5.41993,5.42103,5.41918,5.41944,13000000.0
2007-07-31 07:03:00,5.41919,5.42046,5.41857,5.41939,12000000.0
2007-07-31 07:04:00,5.42032,5.42032,5.41913,5.41989,18000000.0
2007-07-31 07:05:00,5.4192,5.42047,5.4192,5.41992,12000000.0
2007-07-31 07:06:00,5.41945,5.42038,5.41912,5.42021,15000000.0
2007-07-31 07:07:00,5.41992,5.42022,5.41908,5.4197,11000000.0
2007-07-31 07:08:00,5.41903,5.42152,5.41903,5.42152,9000000.0
2007-07-31 07:09:00,5.42106,5.42191,5.4207,5.4207,15000000.0
2007-07-31 07:10:00,5.42112,5.42192,5.42058,5.42123,19000000.0
2007-07-31 07:11:00,5.42136,5.42299,5.42113,5.42299,9000000.0
2007-07-31 07:12:00,5.4216,5.42325,5.4216,5.42322,12000000.0
2007-07-31 07:13:00,5.42249,5.4231,5.42148,5.4231,19000000.0
2007-07-31 07:14:00,5.42391,5.42503,5.42304,5.42465,8000000.0
2007-07-31 07:15:00,5.42387,5.42565,5.42361,5.42361,16000000.0
2007-07-31 07:16:00,5.42454,5.42596,5.42411,5.42543,18000000.0
2007-07-31 07:17:00,5.42619,5.42707,5.4252,5.42616,22000000.0
2007-07-31 07:18:00,5.42614,5.42674,5.42483,5.42483,16000000.0
2007-07-31 07:19:00,5.42549,5.42653,5.42474,5.42628,17000000.0
2007-07-31 07:20:00,5.42537,5.42631,5.42517,5.42616,14000000.0
2007-07-31 07:21:00,5.42496,5.42648,5.42465,5.42465,16000000.0
2007-07-31 07:22:00,5.42664,5.42664,5.42482,5.42604,14000000.0
2007-07-31 07:23:00,5.42533,5.42536,5.42388,5.42485,17000000.0
2007-07-31 07:24:00,5.42472,5.42493,5.42367,5.4237,9000000.0
2007-07-31 07:25:00,5.42384,5.42468,5.42312,5.42468,13000000.0
2007-07-31 07:26:00,5.42479,5.42479,5.42298,5.42381,13000000.0
2007-07-31 07:27:00,5.42391,5.4245,5.42308,5.42358,7000000.0
2007-07-31 07:28:00,5.42422,5.42428,5.42245,5.42313,18000000.0
2007-07-31 07:29:00,5.42381,5.42397,5.42276,5.42294,8000000.0
2007-07-31 07:30:00,5.42315,5.42441,5.4231,5.42441,16000000.0
2007-07-31 07:31:00,5.42372,5.42487,5.42316,5.42477,15000000.0
2007-07-31 07:32:00,5.42488,5.42598,5.4242,5.4242,13000000.0
2007-07-31 07:33:00,5.4247,5.42616,5.42449,5.4248,8000000.0
2007-07-31 07:34:00,5.4248,5.42627,5.42472,5.4252,11000000.0
2007-07-31 07:35:00,5.42563,5.42654,5.42511,5.42654,16000000.0
2007-07-31 07:36:00,5.42482,5.42626,5.42482,5.42583,11000000.0
2007-07-31 07:37:00,5.4253,5.42683,5.42505,5.42654,17000000.0
2007-07-31 07:38:00,5.42706,5.42706,5.42608,5.42651,9000000.0
2007-07-31 07:39:00,5.42541,5.42668,5.42532,5.4257,12000000.0
2007-07-31 07:40:00,5.42615,5.42744,5.42504,5.42734,14000000.0
2007-07-31 07:41:00,5.4261,5.42856,5.4261,5.4278,14000000.0
2007-07-31 07:42:00,5.42818,5.43093,5.42691,5.42691,8000000.0
2007-07-31 07:43:00,5.42699,5.42805,5.42558,5.42558,15000000.0
2007-07-31 07:44:00,5.42692,5.43297,5.42692,5.42731,13000000.0
2007-07-31 07:45:00,5.4264,5.42665,5.42493,5.42493,19000000.0
2007-07-31 07:46:00,5.42578,5.42627,5.4257,5.4258,11000000.0
2007-07-31 07:47:00,5.42659,5.42687,5.42518,5.42687,16000000.0
2007-07-31 07:48:00,5.42678,5.42678,5.42515,5.42515,9000000.0
2007-07-31 07:49:00,5.42608,5.42618,5.42531,5.42585,11000000.0
2007-07-31 07:50:00,5.42631,5.42631,5.42416,5.4249,11000000.0
2007-07-31 07:51:00,5.42575,5.42575,5.42445,5.42555,13000000.0
2007-07-31 07:52:00,5.42435,5.42607,5.42435,5.42543,14000000.0
2007-07-31 07:53:00,5.42503,5.42567,5.42495,5.42498,10000000.0
2007-07-31 07:54:00,5.42624,5.42678,5.42578,5.42583,17000000.0
2007-07-31 07:55:00,5.42572,5.42613,5.42482,5.42595,10000000.0
2007-07-31 07:56:00,5.42582,5.42586,5.42444,5.42456,11000000.0
2007-07-31 07:57:00,5.42506,5.42562,5.42415,5.42415,11000000.0
2007-07-31 07:58:00,5.42524,5.42599,5.42401,5.42468,24000000.0
2007-07-31 07:59:00,5.42468,5.42548,5.42425,5.42548,11000000.0
2007-07-31 08:00:00,5.42629,5.42629,5.42494,5.42613,14000000.0
2007-07-31 08:01:00,5.42627,5.42686,5.42554,5.42642,15000000.0
2007-07-31 08:02:00,5.42596,5.42605,5.42407,5.42605,16000000.0
2007-07-31 08:03:00,5.42506,5.42652,5.42481,5.42652,10000000.0
2007-07-31 08:04:00,5.42489,5.4265,5.42489,5.42585,13000000.0
2007-07-31 08:05:00,5.42565,5.4268,5.42523,5.42636,18000000.0
2007-07-31 08:06:00,5.42691,5.42691,5.42518,5.42686,14000000.0
2007-07-31 08:07:00,5.42693,5.42693,5.42532,5.42532,11000000.0
2007-07-31 08:08:00,5.42606,5.42691,5.4257,5.42661,19000000.0
2007-07-31 08:09:00,5.42704,5.42704,5.42545,5.42611,9000000.0
2007-07-31 08:10:00,5.42674,5.42674,5.42581,5.42581,8000000.0
2007-07-31 08:11:00,5.42602,5.42683,5.42528,5.42683,16000000.0
2007-07-31 08:12:00,5.42602,5.42654,5.42475,5.42563,16000000.0
2007-07-31 08:13:00,5.42525,5.42632,5.42467,5.42569,15000000.0
2007-07-31 08:14:00,5.42603,5.42603,5.42465,5.42535,15000000.0
2007-07-31 08:15:00,5.42554,5.42554,5.42376,5.42436,14000000.0
2007-07-31 08:16:00,5.42579,5.42594,5.42417,5.42594,14000000.0
2007-07-31 08:17:00,5.42596,5.42598,5.4243,5.42533,15000000.0
2007-07-31 08:18:00,5.426,5.42609,5.42374,5.42483,11000000.0
2007-07-31 08:19:00,5.42438,5.42477,5.42286,5.42416,16000000.0
2007-07-31 08:20:00,5.4242,5.42454,5.4234,5.42369,17000000.0
2007-07-31 08:21:00,5.423,5.42436,5.42152,5.42289,15000000.0
2007-07-31 08:22:00,5.42335,5.42389,5.42213,5.42299,8000000.0
2007-07-31 08:23:00,5.42237,5.42237,5.42009,5.42117,15000000.0
2007-07-31 08:24:00,5.42115,5.42259,5.4205,5.42259,8000000.0
2007-07-31 08:25:00,5.42162,5.42218,5.42033,5.42062,17000000.0
2007-07-31 08:26:00,5.4219,5.42255,5.42078,5.42122,14000000.0
2007-07-31 08:27:00,5.42188,5.42312,5.42111,5.42301,9000000.0
2007-07-31 08:28:00,5.42334,5.42352,5.42232,5.42352,11000000.0
2007-07-31 08:29:00,5.42405,5.42442,5.42264,5.42435,15000000.0
2007-07-31 08:30:00,5.42357,5.42404,5.42314,5.42395,10000000.0
2007-07-31 08:31:00,5.42298,5.42502,5.42283,5.42389,17000000.0
2007-07-31 08:32:00,5.42305,5.4242,5.422,5.422,20000000.0
2007-07-31 08:33:00,5.42349,5.42379,5.42256,5.42277,7000000.0
2007-07-31 08:34:00,5.42383,5.42383,5.42261,5.42315,8000000.0
2007-07-31 08:35:00,5.42331,5.4241,5.42273,5.4228,19000000.0
2007-07-31 08:36:00,5.42371,5.424,5.42196,5.42277,14000000.0
2007-07-31 08:37:00,5.42367,5.42383,5.42277,5.42326,12000000.0
2007-07-31 08:38:00,5.42379,5.424,5.42262,5.42295,13000000.0
2007-07-31 08:39:00,5.42309,5.42377,5.42214,5.4228,14000000.0
2007-07-31 08:40:00,5.4236,5.42407,5.42315,5.42379,12000000.0
2007-07-31 08:41:00,5.42461,5.42507,5.42348,5.42358,11000000.0
2007-07-31 08:42:00,5.42311,5.42452,5.42311,5.424,18000000.0
2007-07-31 08:43:00,5.42439,5.42504,5.42355,5.42474,8000000.0
2007-07-31 08:44:00,5.4245,5.42483,5.42243,5.42243,12000000.0
2007-07-31 08:45:00,5.42472,5.42504,5.42299,5.42324,20000000.0
2007-07-31 08:46:00,5.42469,5.42469,5.42376,5.42447,10000000.0
2007-07-31 08:47:00,5.42458,5.42458,5.42199,5.42231,13000000.0
2007-07-31 08:48:00,5.42495,5.42495,5.42199,5.42409,16000000.0
2007-07-31 08:49:00,5.42395,5.4241,5.42267,5.42409,9000000.0
2007-07-31 08:50:00,5.42366,5.42381,5.42195,5.42347,17000000.0
2007-07-31 08:51:00,5.42435,5.42435,5.42279,5.42423,8000000.0
2007-07-31 08:52:00,5.42384,5.42473,5.42311,5.42414,20000000.0
2007-07-31 08:53:00,5.42294,5.42432,5.42294,5.42423,16000000.0
2007-07-31 08:54:00,5.42397,5.42425,5.42268,5.42425,15000000.0
2007-07-31 08:55:00,5.42385,5.42454,5.423,5.42432,12000000.0
2007-07-31 08:56:00,5.42472,5.42472,5.42319,5.42429,14000000.0
2007-07-31 08:57:00,5.4244,5.42525,5.42316,5.42525,14000000.0
2007-07-31 08:58:00,5.4248,5.42584,5.4239,5.42584,15000000.0
2007-07-31 08:59:00,5.42477,5.42639,5.42406,5.42406,15000000.0
2007-07-31 09:00:00,5.42446,5.42519,5.42326,5.42434,14000000.0
2007-07-31 09:01:00,5.4241,5.42443,5.42306,5.42385,14000000.0
2007-07-31 09:02:00,5.42326,5.42475,5.42272,5.42431,17000000.0
2007-07-31 09:03:00,5.42452,5.42609,5.4239,5.42609,16000000.0
2007-07-31 09:04:00,5.42423,5.42611,5.42423,5.42586,10000000.0
2007-07-31 09:05:00,5.4263,5.4263,5.42499,5.42602,14000000.0
2007-07-31 09:06:00,5.42639,5.42639,5.42486,5.42602,14000000.0
2007-07-31 09:07:00,5.42425,5.42588,5.42419,5.42493,9000000.0
2007-07-31 09:08:00,5.42645,5.42661,5.425,5.42626,17000000.0
2007-07-31 09:09:00,5.42635,5.42645,5.425,5.4261,9000000.0
2007-07-31 09:10:00,5.4255,5.42555,5.42373,5.42457,12000000.0
2007-07-31 09:11:00,5.42488,5.42606,5.4229,5.42423,15000000.0
2007-07-31 09:12:00,5.42408,5.42422,5.4223,5.4223,14000000.0
2007-07-31 09:13:00,5.42459,5.42466,5.42284,5.42284,12000000.0
2007-07-31 09:14:00,5.42441,5.42513,5.42344,5.42513,13000000.0
2007-07-31 09:15:00,5.42512,5.42512,5.42327,5.42504,13000000.0
2007-07-31 09:16:00,5.42542,5.42542,5.42384,5.42531,10000000.0
2007-07-31 09:17:00,5.42545,5.42568,5.42407,5.42559,14000000.0
2007-07-31 09:18:00,5.42606,5.42606,5.4243,5.42555,16000000.0
2007-07-31 09:19:00,5.42408,5.42577,5.42408,5.42523,14000000.0
2007-07-31 09:20:00,5.42572,5.42572,5.42364,5.42364,11000000.0
2007-07-31 09:21:00,5.42477,5.42524,5.42367,5.42524,11000000.0
2007-07-31 09:22:00,5.42533,5.42537,5.42415,5.42537,18000000.0
2007-07-31 09:23:00,5.42431,5.42527,5.42412,5.42483,18000000.0
2007-07-31 09:24:00,5.42536,5.42589,5.42483,5.42549,18000000.0
2007-07-31 09:25:00,5.42507,5.42621,5.42399,5.42621,13000000.0
2007-07-31 09:26:00,5.42553,5.42553,5.42368,5.42463,13000000.0
2007-07-31 09:27:00,5.42523,5.42523,5.42378,5.42393,11000000.0
2007-07-31 09:28:00,5.42508,5.42508,5.42343,5.42506,12000000.0
2007-07-31 09:29:00,5.42326,5.42451,5.42319,5.42433,16000000.0
2007-07-31 09:30:00,5.42425,5.42438,5.42318,5.42356,11000000.0
2007-07-31 09:31:00,5.42266,5.42381,5.4223,5.42355,13000000.0
2007-07-31 09:32:00,5.4237,5.42441,5.42243,5.42431,14000000.0
2007-07-31 09:33:00,5.42504,5.42526,5.42297,5.42458,16000000.0
2007-07-31 09:34:00,5.42371,5.42491,5.42322,5.42457,13000000.0
2007-07-31 09:35:00,5.4249,5.4249,5.42394,5.42423,9000000.0
2007-07-31 09:36:00,5.42374,5.42514,5.42374,5.42514,7000000.0
2007-07-31 09:37:00,5.42506,5.42533,5.42372,5.42515,14000000.0
2007-07-31 09:38:00,5.42518,5.42539,5.4241,5.42539,18000000.0
2007-07-31 09:39:00,5.42542,5.42627,5.42437,5.42445,15000000.0
2007-07-31 09:40:00,5.42454,5.42529,5.42371,5.42452,10000000.0
2007-07-31 09:41:00,5.42478,5.42536,5.4234,5.42482,14000000.0
2007-07-31 09:42:00,5.42385,5.42501,5.4233,5.42501,18000000.0
2007-07-31 09:43:00,5.42457,5.42457,5.42323,5.42429,9000000.0
2007-07-31 09:44:00,5.42409,5.425,5.42358,5.425,10000000.0
2007-07-31 09:45:00,5.4245,5.4245,5.42282,5.42377,10000000.0
2007-07-31 09:46:00,5.4232,5.425,5.42205,5.42388,14000000.0
2007-07-31 09:47:00,5.42318,5.42378,5.4225,5.42362,11000000.0
2007-07-31 09:48:00,5.42387,5.42387,5.42143,5.42264,10000000.0
2007-07-31 09:49:00,5.42296,5.42343,5.42188,5.42339,13000000.0
2007-07-31 09:50:00,5.42327,5.42381,5.42226,5.42375,12000000.0
2007-07-31 09:51:00,5.4236,5.4236,5.42237,5.42327,18000000.0
2007-07-31 09:52:00,5.42318,5.42348,5.42167,5.42291,12000000.0
2007-07-31 09:53:00,5.42358,5.42406,5.42202,5.42406,18000000.0
2007-07-31 09:54:00,5.42401,5.42401,5.42191,5.42191,13000000.0
2007-07-31 09:55:00,5.42328,5.42393,5.42156,5.42207,14000000.0
2007-07-31 09:56:00,5.42251,5.42373,5.42225,5.42288,16000000.0
2007-07-31 09:57:00,5.42343,5.42381,5.42158,5.42281,17000000.0
2007-07-31 09:58:00,5.42326,5.42326,5.42115,5.42126,18000000.0
2007-07-31 09:59:00,5.42361,5.42361,5.42138,5.42235,7000000.0
2007-07-31 10:00:00,5.42326,5.42326,5.42103,5.42133,13000000.0
2007-07-31 10:01:00,5.42218,5.42234,5.4207,5.4207,15000000.0
2007-07-31 10:02:00,5.42149,5.42236,5.42092,5.42126,10000000.0
2007-07-31 10:03:00,5.42265,5.42308,5.42115,5.42257,15000000.0
2007-07-31 10:04:00,5.42193,5.42233,5.42095,5.42217,13000000.0
2007-07-31 10:05:00,5.42209,5.42275,5.42089,5.42215,16000000.0
2007-07-31 10:06:00,5.42247,5.42296,5.42089,5.42089,16000000.0
2007-07-31 10:07:00,5.42221,5.42254,5.42114,5.4217,24000000.0
2007-07-31 10:08:00,5.42152,5.42285,5.42103,5.4219,13000000.0
2007-07-31 10:09:00,5.42317,5.42347,5.42141,5.42202,17000000.0
2007-07-31 10:10:00,5.42298,5.42336,5.42108,5.42269,14000000.0
2007-07-31 10:11:00,5.42307,5.42307,5.42157,5.42281,14000000.0
2007-07-31 10:12:00,5.42105,5.42251,5.42105,5.42251,9000000.0
2007-07-31 10:13:00,5.42088,5.42269,5.42088,5.42269,13000000.0
2007-07-31 10:14:00,5.42203,5.42223,5.42132,5.42158,10000000.0
2007-07-31 10:15:00,5.4211,5.42185,5.42032,5.42128,19000000.0
2007-07-31 10:16:00,5.42262,5.42277,5.42098,5.42128,11000000.0
2007-07-31 10:17:00,5.42101,5.42246,5.42081,5.42246,13000000.0
2007-07-31 10:18:00,5.42062,5.42218,5.42062,5.42142,21000000.0
2007-07-31 10:19:00,5.4215,5.42248,5.42084,5.42248,12000000.0
2007-07-31 10:20:00,5.4224,5.4225,5.42098,5.42136,8000000.0
2007-07-31 10:21:00,5.42187,5.42198,5.42055,5.42189,17000000.0
2007-07-31 10:22:00,5.4212,5.42224,5.42033,5.42065,15000000.0
2007-07-31 10:23:00,5.42228,5.42228,5.42017,5.42017,11000000.0
2007-07-31 10:24:00,5.42144,5.42263,5.42137,5.42259,13000000.0
2007-07-31 10:25:00,5.42203,5.42276,5.42078,5.42079,14000000.0
2007-07-31 10:26:00,5.42228,5.42245,5.42134,5.42148,10000000.0
2007-07-31 10:27:00,5.42163,5.4224,5.42113,5.4224,9000000.0
2007-07-31 10:28:00,5.42129,5.42231,5.42129,5.42132,11000000.0
2007-07-31 10:29:00,5.4219,5.4219,5.42035,5.4212,19000000.0
2007-07-31 10:30:00,5.42202,5.42202,5.42126,5.42196,11000000.0
2007-07-31 10:31:00,5.42157,5.42231,5.42079,5.42182,15000000.0
2007-07-31 10:32:00,5.42304,5.42308,5.42198,5.42204,9000000.0
2007-07-31 10:33:00,5.42309,5.42309,5.42112,5.42276,16000000.0
2007-07-31 10:34:00,5.42241,5.42273,5.42182,5.42273,11000000.0
2007-07-31 10:35:00,5.42198,5.4226,5.42198,5.42253,9000000.0
2007-07-31 10:36:00,5.42198,5.42205,5.42185,5.42205,13000000.0
2007-07-31 10:37:00,5.42117,5.42283,5.42117,5.42283,14000000.0
2007-07-31 10:38:00,5.42183,5.42331,5.42183,5.42185,7000000.0
2007-07-31 10:39:00,5.42332,5.42338,5.42213,5.42338,12000000.0
2007-07-31 10:40:00,5.42306,5.42357,5.42225,5.42259,17000000.0
2007-07-31 10:41:00,5.42334,5.42334,5.42152,5.42237,15000000.0
2007-07-31 10:42:00,5.42146,5.42327,5.42146,5.42327,13000000.0
2007-07-31 10:43:00,5.42166,5.42351,5.42166,5.42347,15000000.0
2007-07-31 10:44:00,5.42294,5.423,5.42185,5.42185,11000000.0
2007-07-31 10:45:00,5.42279,5.42357,5.42212,5.4233,17000000.0
2007-07-31 10:46:00,5.42315,5.42387,5.4226,5.42387,9000000.0
2007-07-31 10:47:00,5.42362,5.42409,5.423,5.42406,9000000.0
2007-07-31 10:48:00,5.42365,5.42422,5.42319,5.42422,11000000.0
2007-07-31 10:49:00,5.42358,5.4239,5.42265,5.42276,11000000.0
2007-07-31 10:50:00,5.42407,5.42421,5.4229,5.42365,16000000.0
2007-07-31 10:51:00,5.42392,5.42403,5.42285,5.4238,21000000.0
2007-07-31 10:52:00,5.4238,5.4238,5.42224,5.42224,8000000.0
2007-07-31 10:53:00,5.42378,5.4239,5.42219,5.42367,12000000.0
2007-07-31 10:54:00,5.42376,5.42376,5.42196,5.42241,16000000.0
2007-07-31 10:55:00,5.4233,5.42361,5.42225,5.42356,13000000.0
2007-07-31 10:56:00,5.42376,5.42376,5.42212,5.4222,16000000.0
2007-07-31 10:57:00,5.42242,5.42297,5.42173,5.42233,10000000.0
2007-07-31 10:58:00,5.42306,5.42314,5.4213,5.4213,12000000.0
2007-07-31 10:59:00,5.42265,5.42268,5.42062,5.42219,11000000.0
2007-07-31 11:00:00,5.42182,5.42258,5.42068,5.42174,13000000.0
2007-07-31 11:01:00,5.42141,5.42301,5.42132,5.42262,9000000.0
2007-07-31 11:02:00,5.42265,5.42301,5.42186,5.42207,8000000.0
2007-07-31 11:03:00,5.42343,5.42447,5.42236,5.42447,10000000.0
2007-07-31 11:04:00,5.42295,5.42468,5.42295,5.42403,12000000.0
2007-07-31 11:05:00,5.42473,5.42527,5.42385,5.42527,11000000.0
2007-07-31 11:06:00,5.42524,5.42526,5.42369,5.42472,8000000.0
2007-07-31 11:07:00,5.42348,5.42536,5.42348,5.42488,14000000.0
2007-07-31 11:08:00,5.42454,5.42499,5.42203,5.42499,18000000.0
2007-07-31 11:09:00,5.42501,5.42501,5.42095,5.42278,15000000.0
2007-07-31 11:10:00,5.42215,5.42225,5.42067,5.42191,12000000.0
2007-07-31 11:11:00,5.42289,5.42289,5.42122,5.42224,11000000.0
2007-07-31 11:12:00,5.42252,5.42312,5.42158,5.42312,8000000.0
2007-07-31 11:13:00,5.42273,5.42323,5.42128,5.42323,15000000.0
2007-07-31 11:14:00,5.42272,5.4229,5.4214,5.4227,13000000.0
2007-07-31 11:15:00,5.42216,5.42358,5.42125,5.42358,20000000.0
2007-07-31 11:16:00,5.42273,5.42363,5.4219,5.42281,15000000.0
2007-07-31 11:17:00,5.42235,5.42354,5.42218,5.42321,18000000.0
2007-07-31 11:18:00,5.42263,5.42369,5.42223,5.42356,20000000.0
2007-07-31 11:19:00,5.42214,5.42368,5.42202,5.42356,13000000.0
2007-07-31 11:20:00,5.42274,5.42371,5.42143,5.42235,20000000.0
2007-07-31 11:21:00,5.42283,5.42313,5.42122,5.42306,18000000.0
2007-07-31 11:22:00,5.42297,5.42349,5.42149,5.42197,18000000.0
2007-07-31 11:23:00,5.42365,5.42365,5.42221,5.42359,13000000.0
2007-07-31 11:24:00,5.42316,5.4232,5.42199,5.42278,9000000.0
2007-07-31 11:25:00,5.4221,5.42405,5.42198,5.42405,8000000.0
2007-07-31 11:26:00,5.4243,5.4243,5.42225,5.42409,8000000.0
2007-07-31 11:27:00,5.4233,5.4236,5.42248,5.42323,7000000.0
2007-07-31 11:28:00,5.42344,5.42408,5.42232,5.42366,14000000.0
2007-07-31 11:29:00,5.42396,5.42446,5.42309,5.4237,16000000.0
2007-07-31 11:30:00,5.42426,5.42426,5.42244,5.42244,7000000.0
2007-07-31 11:31:00,5.42232,5.42435,5.42232,5.42435,15000000.0
2007-07-31 11:32:00,5.42467,5.42478,5.42299,5.42316,10000000.0
2007-07-31 11:33:00,5.42489,5.42493,5.42386,5.42386,8000000.0
2007-07-31 11:34:00,5.42444,5.42527,5.42393,5.42431,11000000.0
2007-07-31 11:35:00,5.42501,5.42611,5.42423,5.42552,15000000.0
2007-07-31 11:36:00,5.4243,5.42599,5.42417,5.42525,14000000.0
2007-07-31 11:37:00,5.42512,5.42552,5.42429,5.42505,11000000.0
2007-07-31 11:38:00,5.4241,5.42483,5.42319,5.42319,12000000.0
2007-07-31 11:39:00,5.42412,5.42465,5.4233,5.42451,13000000.0
2007-07-31 11:40:00,5.42393,5.42407,5.42268,5.42316,8000000.0
2007-07-31 11:41:00,5.42389,5.42409,5.42289,5.42404,13000000.0
2007-07-31 11:42:00,5.42373,5.42439,5.42275,5.42374,18000000.0
2007-07-31 11:43:00,5.42332,5.42386,5.42282,5.4236,13000000.0
2007-07-31 11:44:00,5.42348,5.42421,5.4227,5.42421,14000000.0
2007-07-31 11:45:00,5.42439,5.42439,5.42205,5.42357,12000000.0
2007-07-31 11:46:00,5.42395,5.42395,5.42241,5.42253,14000000.0
2007-07-31 11:47:00,5.42382,5.42402,5.42203,5.42217,15000000.0
2007-07-31 11:48:00,5.42382,5.42422,5.42338,5.4236,9000000.0
2007-07-31 11:49:00,5.42251,5.42405,5.42142,5.42337,14000000.0
2007-07-31 11:50:00,5.42311,5.42373,5.42228,5.4224,17000000.0
2007-07-31 11:51:00,5.4232,5.4232,5.42187,5.4227,15000000.0
2007-07-31 11:52:00,5.42241,5.42327,5.4217,5.42195,15000000.0
2007-07-31 11:53:00,5.42133,5.42258,5.4213,5.42217,14000000.0
2007-07-31 11:54:00,5.4232,5.4232,5.42205,5.42282,9000000.0
2007-07-31 11:55:00,5.42292,5.42308,5.42213,5.42308,11000000.0
2007-07-31 11:56:00,5.42335,5.42335,5.42167,5.42298,13000000.0
2007-07-31 11:57:00,5.42255,5.42268,5.42118,5.42119,13000000.0
2007-07-31 11:58:00,5.421,5.42255,5.42073,5.42255,12000000.0
2007-07-31 11:59:00,5.42254,5.42322,5.42162,5.42222,12000000.0
2007-07-31 12:00:00,5.42287,5.42364,5.42154,5.4233,12000000.0
2007-07-31 12:01:00,5.42339,5.42379,5.42181,5.42379,22000000.0
2007-07-31 12:02:00,5.4231,5.4233,5.4219,5.4228,10000000.0
2007-07-31 12:03:00,5.42334,5.42393,5.42207,5.42238,18000000.0
2007-07-31 12:04:00,5.42395,5.42395,5.42254,5.42282,12000000.0
2007-07-31 12:05:00,5.42385,5.424,5.42248,5.42291,15000000.0
2007-07-31 12:06:00,5.42433,5.42441,5.4232,5.42441,14000000.0
2007-07-31 12:07:00,5.42378,5.42433,5.42267,5.42306,15000000.0
2007-07-31 12:08:00,5.42351,5.42385,5.42232,5.42353,19000000.0
2007-07-31 12:09:00,5.42311,5.42512,5.423,5.42512,12000000.0
2007-07-31 12:10:00,5.42369,5.42504,5.4236,5.42451,23000000.0
2007-07-31 12:11:00,5.42415,5.42539,5.42396,5.42466,21000000.0
2007-07-31 12:12:00,5.42513,5.42543,5.4241,5.42478,9000000.0
2007-07-31 12:13:00,5.42489,5.42517,5.42435,5.42459,13000000.0
2007-07-31 12:14:00,5.4252,5.4253,5.42429,5.42459,15000000.0
2007-07-31 12:15:00,5.42499,5.42499,5.42356,5.42428,14000000.0
2007-07-31 12:16:00,5.42477,5.42477,5.42305,5.4233,16000000.0
2007-07-31 12:17:00,5.42407,5.42443,5.42329,5.42329,13000000.0
2007-07-31 12:18:00,5.42456,5.42488,5.42371,5.42419,9000000.0
2007-07-31 12:19:00,5.42291,5.42409,5.42262,5.42363,10000000.0
2007-07-31 12:20:00,5.42438,5.42438,5.4236,5.42372,7000000.0
2007-07-31 12:21:00,5.42276,5.42499,5.42276,5.42499,13000000.0
2007-07-31 12:22:00,5.42431,5.4253,5.42395,5.42486,10000000.0
2007-07-31 12:23:00,5.42521,5.42547,5.42434,5.42434,10000000.0
2007-07-31 12:24:00,5.42423,5.42452,5.42302,5.42452,12000000.0
2007-07-31 12:25:00,5.42512,5.42526,5.42397,5.42459,12000000.0
2007-07-31 12:26:00,5.4246,5.4253,5.42343,5.4253,20000000.0
2007-07-31 12:27:00,5.42554,5.42554,5.42378,5.42539,12000000.0
2007-07-31 12:28:00,5.42496,5.42534,5.42392,5.42534,14000000.0
2007-07-31 12:29:00,5.4232,5.42449,5.423,5.42302,10000000.0
2007-07-31 12:30:00,5.42488,5.42488,5.42355,5.42399,19000000.0
2007-07-31 12:31:00,5.42386,5.42537,5.42331,5.42537,11000000.0
2007-07-31 12:32:00,5.4234,5.42513,5.4234,5.42452,10000000.0
2007-07-31 12:33:00,5.42469,5.42623,5.42375,5.42623,15000000.0
2007-07-31 12:34:00,5.42463,5.42665,5.42463,5.42665,16000000.0
2007-07-31 12:35:00,5.42628,5.42647,5.42535,5.42536,10000000.0
2007-07-31 12:36:00,5.42611,5.42654,5.42515,5.42651,11000000.0
2007-07-31 12:37:00,5.42653,5.42653,5.42512,5.42605,10000000.0
2007-07-31 12:38:00,5.42589,5.42589,5.42395,5.42432,14000000.0
2007-07-31 12:39:00,5.42498,5.42607,5.42356,5.42607,14000000.0
2007-07-31 12:40:00,5.42608,5.42629,5.42515,5.4258,11000000.0
2007-07-31 12:41:00,5.42579,5.42633,5.42485,5.42612,12000000.0
2007-07-31 12:42:00,5.42623,5.42633,5.42468,5.42576,14000000.0
2007-07-31 12:43:00,5.42419,5.42639,5.42402,5.4259,15000000.0
2007-07-31 12:44:00,5.42611,5.42611,5.42454,5.42546,16000000.0
2007-07-31 12:45:00,5.42601,5.42601,5.42455,5.42532,10000000.0
2007-07-31 12:46:00,5.42488,5.42563,5.42473,5.42512,12000000.0
2007-07-31 12:47:00,5.42529,5.42609,5.42502,5.42545,13000000.0
2007-07-31 12:48:00,5.42539,5.42616,5.42449,5.42478,12000000.0
2007-07-31 12:49:00,5.42679,5.42679,5.42549,5.42549,14000000.0
2007-07-31 12:50:00,5.42673,5.42699,5.4255,5.42572,9000000.0
2007-07-31 12:51:00,5.4257,5.42739,5.42554,5.42554,10000000.0
2007-07-31 12:52:00,5.42606,5.42718,5.42457,5.42457,22000000.0
2007-07-31 12:53:00,5.42622,5.42631,5.42514,5.42628,14000000.0
2007-07-31 12:54:00,5.42636,5.42636,5.42478,5.4257,13000000.0
2007-07-31 12:55:00,5.42643,5.42643,5.42479,5.42632,21000000.0
2007-07-31 12:56:00,5.42614,5.42697,5.42555,5.42576,18000000.0
2007-07-31 12:57:00,5.42717,5.42725,5.4257,5.4257,7000000.0
2007-07-31 12:58:00,5.42656,5.42805,5.42641,5.42656,12000000.0
2007-07-31 12:59:00,5.42795,5.42795,5.42555,5.4266,18000000.0
2007-07-31 13:00:00,5.42632,5.4274,5.42586,5.42642,14000000.0
2007-07-31 13:01:00,5.42663,5.42676,5.42551,5.42602,11000000.0
2007-07-31 13:02:00,5.42686,5.42699,5.42537,5.42647,15000000.0
2007-07-31 13:03:00,5.4272,5.42738,5.42597,5.42597,15000000.0
2007-07-31 13:04:00,5.42714,5.42756,5.42592,5.42705,16000000.0
2007-07-31 13:05:00,5.42709,5.4272,5.42597,5.42715,9000000.0
2007-07-31 13:06:00,5.42685,5.42742,5.42574,5.42686,13000000.0
2007-07-31 13:07:00,5.42709,5.42721,5.42583,5.42721,13000000.0
2007-07-31 13:08:00,5.42628,5.42711,5.42589,5.4271,10000000.0
2007-07-31 13:09:00,5.42654,5.42708,5.42533,5.42533,15000000.0
2007-07-31 13:10:00,5.42598,5.42678,5.42501,5.42571,12000000.0
2007-07-31 13:11:00,5.42583,5.42634,5.42466,5.42583,12000000.0
2007-07-31 13:12:00,5.42584,5.42591,5.42478,5.42579,12000000.0
2007-07-31 13:13:00,5.42584,5.42593,5.42503,5.42593,11000000.0
2007-07-31 13:14:00,5.42653,5.42661,5.42474,5.42558,9000000.0
2007-07-31 13:15:00,5.42536,5.42554,5.42419,5.42419,15000000.0
2007-07-31 13:16:00,5.4257,5.42571,5.42449,5.42571,15000000.0
2007-07-31 13:17:00,5.42472,5.42598,5.42428,5.42474,17000000.0
2007-07-31 13:18:00,5.42486,5.42558,5.42427,5.42558,15000000.0
2007-07-31 13:19:00,5.42417,5.42562,5.42417,5.42562,15000000.0
2007-07-31 13:20:00,5.42461,5.42551,5.42417,5.42417,19000000.0
2007-07-31 13:21:00,5.42436,5.42538,5.42328,5.42328,10000000.0
2007-07-31 13:22:00,5.42328,5.42509,5.42328,5.42509,8000000.0
2007-07-31 13:23:00,5.42496,5.42502,5.42353,5.42479,15000000.0
2007-07-31 13:24:00,5.42375,5.42464,5.42306,5.42363,11000000.0
2007-07-31 13:25:00,5.42358,5.42424,5.42307,5.42343,9000000.0
2007-07-31 13:26:00,5.42304,5.42373,5.42225,5.42373,8000000.0
2007-07-31 13:27:00,5.42182,5.42363,5.42149,5.42272,15000000.0
2007-07-31 13:28:00,5.42137,5.42297,5.42131,5.42297,17000000.0
2007-07-31 13:29:00,5.42387,5.42387,5.42125,5.42125,11000000.0
2007-07-31 13:30:00,5.42188,5.42285,5.42104,5.42241,21000000.0
2007-07-31 13:31:00,5.42139,5.4224,5.42097,5.4224,11000000.0
2007-07-31 13:32:00,5.42252,5.42252,5.42123,5.42123,10000000.0
2007-07-31 13:33:00,5.42134,5.42231,5.42093,5.42139,8000000.0
2007-07-31 13:34:00,5.4222,5.42288,5.42138,5.42258,15000000.0
2007-07-31 13:35:00,5.42176,5.42257,5.42106,5.42177,13000000.0
2007-07-31 13:36:00,5.42266,5.42266,5.42109,5.42109,11000000.0
2007-07-31 13:37:00,5.42224,5.42274,5.42121,5.42274,8000000.0
2007-07-31 13:38:00,5.42109,5.42245,5.42109,5.42234,13000000.0
2007-07-31 13:39:00,5.42224,5.42224,5.42105,5.42212,7000000.0
2007-07-31 13:40:00,5.42241,5.42241,5.42084,5.42197,12000000.0
2007-07-31 13:41:00,5.42209,5.42255,5.42088,5.42088,15000000.0
2007-07-31 13:42:00,5.42287,5.42287,5.421,5.42108,22000000.0
2007-07-31 13:43:00,5.42203,5.42203,5.42066,5.42142,13000000.0
2007-07-31 13:44:00,5.4205,5.42196,5.4205,5.42152,14000000.0
2007-07-31 13:45:00,5.42095,5.42227,5.42095,5.4214,7000000.0
2007-07-31 13:46:00,5.422,5.42207,5.42114,5.42114,11000000.0
2007-07-31 13:47:00,5.42202,5.42312,5.42124,5.42312,11000000.0
2007-07-31 13:48:00,5.42281,5.42301,5.42136,5.42235,14000000.0
2007-07-31 13:49:00,5.42094,5.4231,5.42094,5.42296,13000000.0
2007-07-31 13:50:00,5.42267,5.42267,5.42144,5.42211,12000000.0
2007-07-31 13:51:00,5.42195,5.42299,5.42171,5.42299,11000000.0
2007-07-31 13:52:00,5.42254,5.42312,5.42187,5.42227,9000000.0
2007-07-31 13:53:00,5.42304,5.4233,5.42184,5.42253,11000000.0
2007-07-31 13:54:00,5.42375,5.4239,5.42251,5.42342,17000000.0
2007-07-31 13:55:00,5.42346,5.42346,5.42159,5.42317,22000000.0
2007-07-31 13:56:00,5.42209,5.4235,5.42181,5.42181,13000000.0
2007-07-31 13:57:00,5.42212,5.42319,5.42156,5.42188,19000000.0
2007-07-31 13:58:00,5.42319,5.42319,5.42212,5.42218,11000000.0
2007-07-31 13:59:00,5.4228,5.42321,5.42196,5.42321,7000000.0
2007-07-31 14:00:00,5.4225,5.42308,5.42163,5.42255,9000000.0
2007-07-31 14:01:00,5.42268,5.42268,5.42166,5.42206,7000000.0
2007-07-31 14:02:00,5.42258,5.42285,5.4212,5.42194,13000000.0
2007-07-31 14:03:00,5.42225,5.42291,5.42177,5.42214,17000000.0
2007-07-31 14:04:00,5.42252,5.42265,5.42105,5.42265,13000000.0
2007-07-31 14:05:00,5.42107,5.42245,5.42102,5.42245,8000000.0
2007-07-31 14:06:00,5.42046,5.42187,5.42046,5.42181,10000000.0
2007-07-31 14:07:00,5.42072,5.42166,5.42041,5.42143,10000000.0
2007-07-31 14:08:00,5.42068,5.42337,5.42062,5.42174,14000000.0
2007-07-31 14:09:00,5.4216,5.4216,5.42015,5.42097,16000000.0
2007-07-31 14:10:00,5.41978,5.42158,5.41978,5.42081,12000000.0
2007-07-31 14:11:00,5.42077,5.42191,5.42055,5.42103,14000000.0
2007-07-31 14:12:00,5.42164,5.42238,5.42093,5.42238,13000000.0
2007-07-31 14:13:00,5.42067,5.42214,5.42052,5.42214,11000000.0
2007-07-31 14:14:00,5.42256,5.42314,5.42135,5.42291,14000000.0
2007-07-31 14:15:00,5.42191,5.42231,5.42129,5.42187,11000000.0
2007-07-31 14:16:00,5.42046,5.42231,5.41981,5.41981,11000000.0
2007-07-31 14:17:00,5.42158,5.42261,5.41967,5.42084,14000000.0
2007-07-31 14:18:00,5.42082,5.42167,5.41985,5.42167,11000000.0
2007-07-31 14:19:00,5.41989,5.42178,5.41906,5.42112,8000000.0
2007-07-31 14:20:00,5.41986,5.42088,5.41908,5.41992,10000000.0
2007-07-31 14:21:00,5.41809,5.41945,5.41777,5.41835,14000000.0
2007-07-31 14:22:00,5.41858,5.41966,5.41795,5.41966,17000000.0
2007-07-31 14:23:00,5.41965,5.41965,5.41767,5.41797,8000000.0
2007-07-31 14:24:00,5.41956,5.41958,5.41783,5.41815,16000000.0
2007-07-31 14:25:00,5.41801,5.41842,5.41715,5.41715,11000000.0
2007-07-31 14:26:00,5.41812,5.41869,5.41647,5.41798,14000000.0
2007-07-31 14:27:00,5.41925,5.41925,5.4176,5.4185,8000000.0
2007-07-31 14:28:00,5.4184,5.4184,5.41687,5.41786,11000000.0
2007-07-31 14:29:00,5.41822,5.41842,5.41688,5.41792,11000000.0
2007-07-31 14:30:00,5.41702,5.41876,5.41572,5.41793,14000000.0
2007-07-31 14:31:00,5.41829,5.41909,5.41702,5.41762,15000000.0
2007-07-31 14:32:00,5.41885,5.41885,5.41659,5.41777,9000000.0
2007-07-31 14:33:00,5.41886,5.41886,5.41695,5.41719,12000000.0
2007-07-31 14:34:00,5.41766,5.41845,5.41652,5.41742,12000000.0
2007-07-31 14:35:00,5.41834,5.41852,5.41663,5.4175,18000000.0
2007-07-31 14:36:00,5.41808,5.4189,5.41668,5.4189,12000000.0
2007-07-31 14:37:00,5.41758,5.41959,5.41758,5.41908,12000000.0
2007-07-31 14:38:00,5.41842,5.41953,5.41763,5.41953,24000000.0
2007-07-31 14:39:00,5.41811,5.42005,5.41791,5.41922,12000000.0
2007-07-31 14:40:00,5.41963,5.42161,5.41955,5.42142,15000000.0
2007-07-31 14:41:00,5.42081,5.42081,5.41863,5.42012,17000000.0
2007-07-31 14:42:00,5.41998,5.42104,5.41944,5.42,15000000.0
2007-07-31 14:43:00,5.42197,5.42197,5.42003,5.42035,9000000.0
2007-07-31 14:44:00,5.42019,5.42087,5.41995,5.4201,7000000.0
2007-07-31 14:45:00,5.42158,5.42158,5.41897,5.42066,17000000.0
2007-07-31 14:46:00,5.42068,5.42096,5.41939,5.41983,14000000.0
2007-07-31 14:47:00,5.42047,5.42085,5.41955,5.41962,16000000.0
2007-07-31 14:48:00,5.42144,5.42162,5.42018,5.42061,12000000.0
2007-07-31 14:49:00,5.42064,5.42205,5.42064,5.42178,20000000.0
2007-07-31 14:50:00,5.42199,5.42208,5.42074,5.42168,12000000.0
2007-07-31 14:51:00,5.42087,5.42221,5.42087,5.42195,12000000.0
2007-07-31 14:52:00,5.42269,5.42269,5.42073,5.42236,22000000.0
2007-07-31 14:53:00,5.4227,5.42357,5.42179,5.42347,17000000.0
2007-07-31 14:54:00,5.42325,5.42358,5.42152,5.42226,14000000.0
2007-07-31 14:55:00,5.4224,5.42304,5.42145,5.42227,20000000.0
2007-07-31 14:56:00,5.42291,5.42327,5.42049,5.42049,22000000.0
2007-07-31 14:57:00,5.42048,5.4221,5.42048,5.42144,10000000.0
2007-07-31 14:58:00,5.42169,5.4219,5.42024,5.4219,17000000.0
2007-07-31 14:59:00,5.42166,5.42183,5.42005,5.4207,12000000.0
2007-07-31 15:00:00,5.42095,5.4212,5.41973,5.42063,14000000.0
2007-07-31 15:01:00,5.42065,5.42166,5.41997,5.41997,16000000.0
2007-07-31 15:02:00,5.42123,5.42159,5.42001,5.42144,13000000.0
2007-07-31 15:03:00,5.42138,5.42177,5.42015,5.42015,7000000.0
2007-07-31 15:04:00,5.42095,5.423,5.42095,5.42232,12000000.0
2007-07-31 15:05:00,5.42277,5.42311,5.42189,5.42296,20000000.0
2007-07-31 15:06:00,5.42347,5.42412,5.42303,5.42399,9000000.0
2007-07-31 15:07:00,5.42314,5.42444,5.42298,5.42444,9000000.0
2007-07-31 15:08:00,5.42307,5.42476,5.42307,5.42476,14000000.0
2007-07-31 15:09:00,5.42501,5.42543,5.42343,5.42472,14000000.0
2007-07-31 15:10:00,5.42395,5.42529,5.4239,5.42496,15000000.0
2007-07-31 15:11:00,5.42489,5.42489,5.42349,5.42401,10000000.0
2007-07-31 15:12:00,5.42377,5.42518,5.42377,5.42518,10000000.0
2007-07-31 15:13:00,5.42518,5.42522,5.42419,5.42456,20000000.0
2007-07-31 15:14:00,5.42386,5.42463,5.42357,5.42359,10000000.0
2007-07-31 15:15:00,5.42485,5.42485,5.42399,5.42452,13000000.0
2007-07-31 15:16:00,5.42466,5.42506,5.42353,5.42506,11000000.0
2007-07-31 15:17:00,5.42398,5.4249,5.42298,5.42401,17000000.0
2007-07-31 15:18:00,5.42507,5.42507,5.42327,5.42444,11000000.0
2007-07-31 15:19:00,5.42353,5.42409,5.42288,5.42342,18000000.0
2007-07-31 15:20:00,5.42369,5.424,5.42208,5.42357,14000000.0
2007-07-31 15:21:00,5.4235,5.42354,5.42232,5.42354,15000000.0
2007-07-31 15:22:00,5.42383,5.42383,5.42195,5.42195,8000000.0
2007-07-31 15:23:00,5.42368,5.42373,5.42196,5.42274,15000000.0
2007-07-31 15:24:00,5.42364,5.42364,5.42194,5.42212,12000000.0
2007-07-31 15:25:00,5.42312,5.42323,5.42183,5.42321,12000000.0
2007-07-31 15:26:00,5.4229,5.4229,5.42135,5.42152,15000000.0
2007-07-31 15:27:00,5.42112,5.42317,5.42112,5.42309,12000000.0
2007-07-31 15:28:00,5.42213,5.42276,5.42179,5.42211,12000000.0
2007-07-31 15:29:00,5.42191,5.4234,5.42191,5.42332,10000000.0
2007-07-31 15:30:00,5.42306,5.42321,5.42184,5.42294,12000000.0
2007-07-31 15:31:00,5.42254,5.4233,5.42087,5.4233,19000000.0
2007-07-31 15:32:00,5.42143,5.4236,5.42103,5.4236,7000000.0
2007-07-31 15:33:00,5.4221,5.42258,5.42134,5.42179,7000000.0
2007-07-31 15:34:00,5.42232,5.42246,5.421,5.4217,12000000.0
2007-07-31 15:35:00,5.42148,5.42181,5.42022,5.42102,17000000.0
2007-07-31 15:36:00,5.42184,5.42285,5.42139,5.42274,11000000.0
2007-07-31 15:37:00,5.42346,5.42346,5.42181,5.42232,14000000.0
2007-07-31 15:38:00,5.42316,5.42316,5.42192,5.42194,20000000.0
2007-07-31 15:39:00,5.42204,5.42287,5.42107,5.42107,8000000.0
2007-07-31 15:40:00,5.4232,5.4232,5.42074,5.42178,11000000.0
2007-07-31 15:41:00,5.42132,5.42204,5.42062,5.42128,10000000.0
2007-07-31 15:42:00,5.42046,5.42148,5.41819,5.42056,13000000.0
2007-07-31 15:43:00,5.42049,5.42175,5.41903,5.42049,14000000.0
2007-07-31 15:44:00,5.41973,5.42067,5.41924,5.42038,8000000.0
2007-07-31 15:45:00,5.42138,5.42162,5.41906,5.42033,10000000.0
2007-07-31 15:46:00,5.42107,5.42184,5.4196,5.42184,12000000.0
2007-07-31 15:47:00,5.42023,5.42238,5.42023,5.42077,18000000.0
2007-07-31 15:48:00,5.42229,5.42236,5.4208,5.421,9000000.0
2007-07-31 15:49:00,5.41974,5.42255,5.41974,5.42077,14000000.0
2007-07-31 15:50:00,5.42139,5.42253,5.42096,5.42253,18000000.0
2007-07-31 15:51:00,5.42145,5.42325,5.42145,5.42325,8000000.0
2007-07-31 15:52:00,5.42277,5.42277,5.42103,5.42103,11000000.0
2007-07-31 15:53:00,5.42264,5.42313,5.42156,5.42313,15000000.0
2007-07-31 15:54:00,5.42287,5.42287,5.42131,5.42131,9000000.0
2007-07-31 15:55:00,5.42288,5.42297,5.42172,5.42283,9000000.0
2007-07-31 15:56:00,5.42264,5.42322,5.42177,5.42207,11000000.0
2007-07-31 15:57:00,5.42201,5.42295,5.42126,5.42295,15000000.0
2007-07-31 15:58:00,5.42122,5.42307,5.42102,5.42307,13000000.0
2007-07-31 15:59:00,5.4225,5.42297,5.42028,5.4226,15000000.0
2007-07-31 16:00:00,5.42197,5.42413,5.42197,5.42369,11000000.0
2007-07-31 16:01:00,5.42363,5.42363,5.42187,5.42344,14000000.0
2007-07-31 16:02:00,5.42331,5.42331,5.42219,5.42226,11000000.0
2007-07-31 16:03:00,5.42371,5.42414,5.42275,5.42285,8000000.0
2007-07-31 16:04:00,5.42442,5.42456,5.42219,5.42247,8000000.0
2007-07-31 16:05:00,5.42355,5.42438,5.42303,5.42438,8000000.0
2007-07-31 16:06:00,5.42339,5.42396,5.42305,5.42305,16000000.0
2007-07-31 16:07:00,5.42244,5.42438,5.42244,5.42295,18000000.0
2007-07-31 16:08:00,5.42408,5.42421,5.42251,5.42251,14000000.0
2007-07-31 16:09:00,5.42459,5.42603,5.42371,5.42546,12000000.0
2007-07-31 16:10:00,5.42688,5.42714,5.42397,5.42397,10000000.0
2007-07-31 16:11:00,5.42628,5.42694,5.4243,5.42694,13000000.0
2007-07-31 16:12:00,5.42659,5.42659,5.42452,5.42625,16000000.0
2007-07-31 16:13:00,5.42725,5.42725,5.42435,5.42482,7000000.0
2007-07-31 16:14:00,5.42693,5.42771,5.42403,5.42403,16000000.0
2007-07-31 16:15:00,5.42616,5.42714,5.42528,5.42678,15000000.0
2007-07-31 16:16:00,5.42697,5.42863,5.42652,5.42863,17000000.0
2007-07-31 16:17:00,5.42924,5.42924,5.4264,5.42696,10000000.0
2007-07-31 16:18:00,5.42849,5.42858,5.4271,5.42834,10000000.0
2007-07-31 16:19:00,5.42859,5.42859,5.42672,5.42826,12000000.0
2007-07-31 16:20:00,5.42765,5.42923,5.4271,5.42923,11000000.0
2007-07-31 16:21:00,5.42888,5.43075,5.42813,5.43037,8000000.0
2007-07-31 16:22:00,5.42938,5.43067,5.42867,5.43015,16000000.0
2007-07-31 16:23:00,5.43058,5.43058,5.42827,5.43035,11000000.0
2007-07-31 16:24:00,5.4301,5.43021,5.42837,5.43002,14000000.0
2007-07-31 16:25:00,5.43002,5.43107,5.42932,5.42963,13000000.0
2007-07-31 16:26:00,5.43077,5.43083,5.42767,5.43053,16000000.0
2007-07-31 16:27:00,5.42923,5.42953,5.42754,5.4284,20000000.0
2007-07-31 16:28:00,5.4298,5.4305,5.42801,5.42801,12000000.0
2007-07-31 16:29:00,5.42931,5.42994,5.42822,5.42881,13000000.0
2007-07-31 16:30:00,5.42925,5.42959,5.42742,5.42835,17000000.0
2007-07-31 16:31:00,5.42914,5.42956,5.42793,5.42793,13000000.0
2007-07-31 16:32:00,5.42818,5.42867,5.42744,5.42811,10000000.0
2007-07-31 16:33:00,5.42815,5.42905,5.42693,5.42799,15000000.0
2007-07-31 16:34:00,5.42853,5.42871,5.42555,5.42681,9000000.0
2007-07-31 16:35:00,5.42617,5.42889,5.42598,5.42621,18000000.0
2007-07-31 16:36:00,5.4267,5.42831,5.42581,5.42628,8000000.0
2007-07-31 16:37:00,5.42647,5.42778,5.42533,5.42533,22000000.0
2007-07-31 16:38:00,5.42739,5.42801,5.42577,5.42577,14000000.0
2007-07-31 16:39:00,5.42584,5.42681,5.42488,5.4254,14000000.0
2007-07-31 16:40:00,5.42554,5.42595,5.42445,5.42587,17000000.0
2007-07-31 16:41:00,5.42602,5.42702,5.42546,5.42546,9000000.0
2007-07-31 16:42:00,5.42557,5.427,5.42557,5.4263,13000000.0
2007-07-31 16:43:00,5.42591,5.42748,5.4256,5.426,13000000.0
2007-07-31 16:44:00,5.42702,5.42746,5.4251,5.4251,11000000.0
2007-07-31 16:45:00,5.42572,5.42749,5.42491,5.42634,18000000.0
2007-07-31 16:46:00,5.4276,5.4276,5.42565,5.42632,11000000.0
2007-07-31 16:47:00,5.42758,5.42797,5.42633,5.42733,15000000.0
2007-07-31 16:48:00,5.4264,5.42744,5.4264,5.42744,7000000.0
2007-07-31 16:49:00,5.42778,5.428,5.4259,5.4259,16000000.0
2007-07-31 16:50:00,5.4284,5.4291,5.42751,5.42781,9000000.0
2007-07-31 16:51:00,5.42707,5.42894,5.42675,5.42675,22000000.0
2007-07-31 16:52:00,5.42753,5.42889,5.42664,5.42889,11000000.0
2007-07-31 16:53:00,5.42847,5.4291,5.42693,5.42726,12000000.0
2007-07-31 16:54:00,5.4269,5.42792,5.42599,5.42779,17000000.0
2007-07-31 16:55:00,5.42703,5.42775,5.42619,5.42684,15000000.0
2007-07-31 16:56:00,5.42828,5.42828,5.42618,5.42805,11000000.0
2007-07-31 16:57:00,5.42741,5.42825,5.42646,5.42699,8000000.0
2007-07-31 16:58:00,5.42855,5.42855,5.42699,5.42752,12000000.0
2007-07-31 16:59:00,5.42855,5.43051,5.42737,5.42814,15000000.0
2007-07-31 17:00:00,5.42936,5.42936,5.42794,5.42805,10000000.0
2007-07-31 17:01:00,5.42835,5.42921,5.42743,5.42831,10000000.0
2007-07-31 17:02:00,5.42849,5.42952,5.42745,5.42832,8000000.0
2007-07-31 17:03:00,5.42683,5.42785,5.42638,5.42785,11000000.0
2007-07-31 17:04:00,5.4277,5.4277,5.42533,5.4257,10000000.0
2007-07-31 17:05:00,5.42652,5.42685,5.42495,5.4262,18000000.0
2007-07-31 17:06:00,5.42719,5.42719,5.42504,5.42504,9000000.0
2007-07-31 17:07:00,5.42522,5.42645,5.42415,5.42531,20000000.0
2007-07-31 17:08:00,5.42469,5.4253,5.42339,5.4253,11000000.0
2007-07-31 17:09:00,5.42378,5.42465,5.4225,5.42312,14000000.0
2007-07-31 17:10:00,5.42362,5.42395,5.4227,5.42395,10000000.0
2007-07-31 17:11:00,5.4239,5.4246,5.42331,5.42349,12000000.0
2007-07-31 17:12:00,5.42559,5.42559,5.42411,5.42494,7000000.0
2007-07-31 17:13:00,5.42457,5.4255,5.42314,5.42498,13000000.0
2007-07-31 17:14:00,5.42308,5.42463,5.42308,5.4246,13000000.0
2007-07-31 17:15:00,5.42442,5.42541,5.42337,5.42508,12000000.0
2007-07-31 17:16:00,5.42393,5.42547,5.42352,5.42464,13000000.0
2007-07-31 17:17:00,5.42407,5.42473,5.42251,5.42442,12000000.0
2007-07-31 17:18:00,5.42412,5.4257,5.42356,5.4257,15000000.0
2007-07-31 17:19:00,5.42545,5.42604,5.42433,5.42474,10000000.0
2007-07-31 17:20:00,5.42593,5.42638,5.42481,5.42554,13000000.0
2007-07-31 17:21:00,5.4253,5.42608,5.42444,5.42608,17000000.0
2007-07-31 17:22:00,5.42393,5.42589,5.42393,5.42565,15000000.0
2007-07-31 17:23:00,5.42468,5.42595,5.42468,5.4256,10000000.0
2007-07-31 17:24:00,5.42614,5.42634,5.42448,5.42455,17000000.0
2007-07-31 17:25:00,5.42564,5.42652,5.42532,5.42605,11000000.0
2007-07-31 17:26:00,5.42543,5.4266,5.42488,5.4266,12000000.0
2007-07-31 17:27:00,5.42676,5.42676,5.42558,5.42659,9000000.0
2007-07-31 17:28:00,5.42614,5.42696,5.42478,5.42696,16000000.0
2007-07-31 17:29:00,5.4263,5.42724,5.42604,5.42664,9000000.0
2007-07-31 17:30:00,5.42681,5.42726,5.42616,5.42682,11000000.0
2007-07-31 17:31:00,5.42792,5.42792,5.42574,5.42768,13000000.0
2007-07-31 17:32:00,5.42753,5.42757,5.42577,5.42577,13000000.0
2007-07-31 17:33:00,5.4268,5.42768,5.42662,5.42715,11000000.0
2007-07-31 17:34:00,5.42736,5.42763,5.42568,5.42671,12000000.0
2007-07-31 17:35:00,5.42723,5.42756,5.42593,5.42729,13000000.0
2007-07-31 17:36:00,5.42637,5.42754,5.42606,5.42736,14000000.0
2007-07-31 17:37:00,5.42692,5.42736,5.42601,5.42736,10000000.0
2007-07-31 17:38:00,5.42701,5.42733,5.42581,5.42663,7000000.0
2007-07-31 17:39:00,5.42641,5.42725,5.42562,5.42644,16000000.0
2007-07-31 17:40:00,5.4262,5.42674,5.42501,5.4263,17000000.0
2007-07-31 17:41:00,5.42636,5.42636,5.42487,5.42632,16000000.0
2007-07-31 17:42:00,5.42628,5.42628,5.42431,5.42598,16000000.0
2007-07-31 17:43:00,5.42652,5.42652,5.42479,5.42533,17000000.0
2007-07-31 17:44:00,5.42536,5.42579,5.42492,5.42558,8000000.0
2007-07-31 17:45:00,5.4252,5.42552,5.4246,5.42512,11000000.0
2007-07-31 17:46:00,5.42433,5.42558,5.42389,5.42509,9000000.0
2007-07-31 17:47:00,5.42446,5.42525,5.42346,5.42395,19000000.0
2007-07-31 17:48:00,5.42494,5.42494,5.42303,5.42356,16000000.0
2007-07-31 17:49:00,5.42426,5.42493,5.42371,5.42375,15000000.0
2007-07-31 17:50:00,5.42483,5.425,5.42377,5.42457,11000000.0
2007-07-31 17:51:00,5.42388,5.42471,5.42274,5.42274,9000000.0
2007-07-31 17:52:00,5.42358,5.42386,5.42292,5.42329,11000000.0
2007-07-31 17:53:00,5.42426,5.42431,5.42202,5.42202,9000000.0
2007-07-31 17:54:00,5.4226,5.42306,5.42159,5.42252,10000000.0
2007-07-31 17:55:00,5.42164,5.42305,5.42164,5.42284,10000000.0
2007-07-31 17:56:00,5.42282,5.42358,5.42144,5.42324,16000000.0
2007-07-31 17:57:00,5.42179,5.42307,5.42179,5.42288,14000000.0
2007-07-31 17:58:00,5.42382,5.42382,5.42109,5.42265,24000000.0
2007-07-31 17:59:00,5.42283,5.42283,5.42067,5.421,11000000.0
2007-07-31 18:00:00,5.41934,5.42194,5.41917,5.42194,10000000.0
2007-07-31 18:01:00,5.42198,5.42198,5.419,5.42073,14000000.0
2007-07-31 18:02:00,5.41844,5.42039,5.41844,5.42034,12000000.0
2007-07-31 18:03:00,5.42017,5.42045,5.41858,5.41864,17000000.0
2007-07-31 18:04:00,5.41967,5.42084,5.41875,5.42072,15000000.0
2007-07-31 18:05:00,5.42099,5.42099,5.41998,5.42036,15000000.0
2007-07-31 18:06:00,5.41935,5.42039,5.41894,5.41987,15000000.0
2007-07-31 18:07:00,5.41984,5.42078,5.41908,5.42001,16000000.0
2007-07-31 18:08:00,5.42051,5.42198,5.41941,5.42198,16000000.0
2007-07-31 18:09:00,5.42135,5.42222,5.41923,5.42222,12000000.0
2007-07-31 18:10:00,5.4216,5.42231,5.42023,5.42023,17000000.0
2007-07-31 18:11:00,5.42128,5.42268,5.42092,5.42268,16000000.0
2007-07-31 18:12:00,5.42242,5.42249,5.42065,5.42189,13000000.0
2007-07-31 18:13:00,5.42143,5.42215,5.42013,5.42084,17000000.0
2007-07-31 18:14:00,5.42158,5.42196,5.42052,5.42196,13000000.0
2007-07-31 18:15:00,5.42047,5.42171,5.42047,5.42112,13000000.0
2007-07-31 18:16:00,5.42184,5.42184,5.42027,5.42126,15000000.0
2007-07-31 18:17:00,5.42234,5.42234,5.4211,5.42139,16000000.0
2007-07-31 18:18:00,5.42172,5.42273,5.42102,5.42208,18000000.0
2007-07-31 18:19:00,5.42222,5.42249,5.42122,5.42212,12000000.0
2007-07-31 18:20:00,5.4232,5.4232,5.4214,5.4214,16000000.0
2007-07-31 18:21:00,5.42263,5.42339,5.42121,5.42233,19000000.0
2007-07-31 18:22:00,5.42279,5.42326,5.42173,5.42176,20000000.0
2007-07-31 18:23:00,5.42258,5.42339,5.4222,5.42326,16000000.0
2007-07-31 18:24:00,5.42229,5.42265,5.42153,5.42225,14000000.0
2007-07-31 18:25:00,5.42303,5.42303,5.42092,5.42092,18000000.0
2007-07-31 18:26:00,5.42199,5.42241,5.42105,5.42213,9000000.0
2007-07-31 18:27:00,5.42175,5.42212,5.42077,5.42077,16000000.0
2007-07-31 18:28:00,5.42183,5.42222,5.42109,5.42154,11000000.0
2007-07-31 18:29:00,5.42239,5.42239,5.42007,5.42007,15000000.0
2007-07-31 18:30:00,5.42199,5.42199,5.42073,5.42157,14000000.0
2007-07-31 18:31:00,5.42137,5.42198,5.42009,5.42187,19000000.0
2007-07-31 18:32:00,5.42084,5.42252,5.42052,5.42246,13000000.0
2007-07-31 18:33:00,5.42172,5.42228,5.42014,5.42178,13000000.0
2007-07-31 18:34:00,5.42018,5.4224,5.42018,5.42175,9000000.0
2007-07-31 18:35:00,5.42145,5.42248,5.4211,5.42179,14000000.0
2007-07-31 18:36:00,5.42192,5.42316,5.4215,5.42316,12000000.0
2007-07-31 18:37:00,5.42244,5.42424,5.42194,5.42353,13000000.0
2007-07-31 18:38:00,5.42264,5.42335,5.4218,5.42325,17000000.0
2007-07-31 18:39:00,5.4229,5.42341,5.42194,5.42341,18000000.0
2007-07-31 18:40:00,5.42276,5.42276,5.42093,5.4215,14000000.0
2007-07-31 18:41:00,5.42046,5.42252,5.42034,5.42252,18000000.0
2007-07-31 18:42:00,5.42237,5.42284,5.42153,5.42205,14000000.0
2007-07-31 18:43:00,5.42198,5.42334,5.42198,5.42252,14000000.0
2007-07-31 18:44:00,5.42238,5.42306,5.42231,5.42254,12000000.0
2007-07-31 18:45:00,5.42214,5.42301,5.42182,5.42279,17000000.0
2007-07-31 18:46:00,5.42212,5.42291,5.42164,5.42221,15000000.0
2007-07-31 18:47:00,5.42175,5.42287,5.42095,5.42287,16000000.0
2007-07-31 18:48:00,5.42302,5.42375,5.42248,5.42248,11000000.0
2007-07-31 18:49:00,5.42232,5.42374,5.42232,5.42367,8000000.0
2007-07-31 18:50:00,5.42339,5.42398,5.42271,5.42344,16000000.0
2007-07-31 18:51:00,5.42422,5.42437,5.4229,5.4242,19000000.0
2007-07-31 18:52:00,5.42511,5.42523,5.42348,5.4238,10000000.0
2007-07-31 18:53:00,5.42406,5.4261,5.42403,5.42576,10000000.0
2007-07-31 18:54:00,5.42478,5.42556,5.42427,5.42536,11000000.0
2007-07-31 18:55:00,5.4238,5.42516,5.4238,5.42411,8000000.0
2007-07-31 18:56:00,5.4252,5.4252,5.42297,5.42513,16000000.0
2007-07-31 18:57:00,5.42414,5.42483,5.42399,5.42464,8000000.0
2007-07-31 18:58:00,5.42416,5.42702,5.42416,5.4268,13000000.0
2007-07-31 18:59:00,5.42676,5.42781,5.42627,5.42662,17000000.0
2007-07-31 19:00:00,5.42743,5.42794,5.42637,5.42637,13000000.0
2007-07-31 19:01:00,5.42741,5.42741,5.42485,5.42707,12000000.0
2007-07-31 19:02:00,5.42504,5.4267,5.4242,5.42563,16000000.0
2007-07-31 19:03:00,5.42528,5.42556,5.42366,5.42532,17000000.0
2007-07-31 19:04:00,5.42529,5.42529,5.42397,5.42486,12000000.0
2007-07-31 19:05:00,5.42455,5.42606,5.42402,5.42558,17000000.0
2007-07-31 19:06:00,5.42512,5.42538,5.42401,5.42401,7000000.0
2007-07-31 19:07:00,5.42383,5.42495,5.42376,5.42471,20000000.0
2007-07-31 19:08:00,5.42518,5.42518,5.42411,5.42424,21000000.0
2007-07-31 19:09:00,5.42417,5.42519,5.42388,5.42457,16000000.0
2007-07-31 19:10:00,5.42503,5.42562,5.42369,5.42437,14000000.0
2007-07-31 19:11:00,5.4247,5.4254,5.42393,5.4248,12000000.0
2007-07-31 19:12:00,5.42528,5.42584,5.42452,5.42538,18000000.0
2007-07-31 19:13:00,5.42492,5.4261,5.4244,5.4261,14000000.0
2007-07-31 19:14:00,5.42619,5.42619,5.42447,5.425,18000000.0
2007-07-31 19:15:00,5.42601,5.42682,5.42517,5.42517,9000000.0
2007-07-31 19:16:00,5.42605,5.42636,5.42546,5.42629,12000000.0
2007-07-31 19:17:00,5.4265,5.42662,5.42559,5.42652,14000000.0
2007-07-31 19:18:00,5.42648,5.42648,5.42501,5.4264,16000000.0
2007-07-31 19:19:00,5.42512,5.42587,5.42509,5.42555,7000000.0
2007-07-31 19:20:00,5.42533,5.42589,5.42506,5.42586,8000000.0
2007-07-31 19:21:00,5.42663,5.42665,5.42504,5.42505,18000000.0
2007-07-31 19:22:00,5.42638,5.42638,5.42529,5.4262,9000000.0
2007-07-31 19:23:00,5.42517,5.42578,5.42465,5.42572,10000000.0
2007-07-31 19:24:00,5.42489,5.42632,5.42486,5.42562,11000000.0
2007-07-31 19:25:00,5.4261,5.4261,5.42497,5.42592,17000000.0
2007-07-31 19:26:00,5.42461,5.4252,5.42461,5.4252,11000000.0
2007-07-31 19:27:00,5.42543,5.4263,5.42479,5.42532,13000000.0
2007-07-31 19:28:00,5.42636,5.42636,5.42504,5.42619,10000000.0
2007-07-31 19:29:00,5.42484,5.42652,5.42484,5.42555,11000000.0
2007-07-31 19:30:00,5.42497,5.42613,5.42497,5.42521,12000000.0
2007-07-31 19:31:00,5.42519,5.42671,5.42519,5.42564,8000000.0
2007-07-31 19:32:00,5.42726,5.42726,5.42558,5.42577,11000000.0
2007-07-31 19:33:00,5.42678,5.42697,5.42546,5.42585,13000000.0
2007-07-31 19:34:00,5.42631,5.42631,5.42547,5.42552,12000000.0
2007-07-31 19:35:00,5.42502,5.42604,5.42502,5.4251,13000000.0
2007-07-31 19:36:00,5.4262,5.4262,5.42472,5.42472,12000000.0
2007-07-31 19:37:00,5.4267,5.4267,5.42527,5.4259,8000000.0
2007-07-31 19:38:00,5.42552,5.42607,5.42479,5.42507,20000000.0
2007-07-31 19:39:00,5.42611,5.4265,5.425,5.4265,11000000.0
2007-07-31 19:40:00,5.42651,5.42651,5.42502,5.42618,11000000.0
2007-07-31 19:41:00,5.42595,5.42659,5.42543,5.42543,9000000.0
2007-07-31 19:42:00,5.42616,5.42737,5.42597,5.42737,10000000.0
2007-07-31 19:43:00,5.42691,5.42757,5.42648,5.42713,14000000.0
2007-07-31 19:44:00,5.42741,5.42866,5.42695,5.42767,15000000.0
2007-07-31 19:45:00,5.42858,5.43035,5.42773,5.43025,12000000.0
2007-07-31 19:46:00,5.42789,5.42984,5.42776,5.429,11000000.0
2007-07-31 19:47:00,5.42896,5.42955,5.42725,5.42725,10000000.0
2007-07-31 19:48:00,5.42724,5.42883,5.42675,5.42883,9000000.0
2007-07-31 19:49:00,5.42795,5.42872,5.4276,5.42872,16000000.0
2007-07-31 19:50:00,5.42893,5.42893,5.42704,5.42722,10000000.0
2007-07-31 19:51:00,5.42802,5.42832,5.42722,5.42776,11000000.0
2007-07-31 19:52:00,5.42814,5.43043,5.42799,5.43043,19000000.0
2007-07-31 19:53:00,5.43047,5.43047,5.428,5.42953,19000000.0
2007-07-31 19:54:00,5.42912,5.42934,5.42784,5.42838,14000000.0
2007-07-31 19:55:00,5.42889,5.42889,5.42705,5.42819,16000000.0
2007-07-31 19:56:00,5.42793,5.42892,5.42745,5.42892,12000000.0
2007-07-31 19:57:00,5.42717,5.42836,5.42676,5.42676,14000000.0
2007-07-31 19:58:00,5.42875,5.42877,5.42735,5.42877,13000000.0
2007-07-31 19:59:00,5.42687,5.42927,5.42687,5.42852,10000000.0
2007-07-31 20:00:00,5.42932,5.4299,5.4279,5.42897,15000000.0
2007-07-31 20:01:00,5.43005,5.43029,5.42797,5.42922,14000000.0
2007-07-31 20:02:00,5.43091,5.43091,5.42888,5.4289,8000000.0
2007-07-31 20:03:00,5.42959,5.42994,5.42858,5.42944,13000000.0
2007-07-31 20:04:00,5.42921,5.42947,5.42801,5.42879,12000000.0
2007-07-31 20:05:00,5.42893,5.42902,5.4272,5.4272,11000000.0
2007-07-31 20:06:00,5.42795,5.42829,5.42751,5.42775,10000000.0
2007-07-31 20:07:00,5.42819,5.42819,5.4266,5.42777,13000000.0
2007-07-31 20:08:00,5.42719,5.42815,5.42685,5.42706,16000000.0
2007-07-31 20:09:00,5.42788,5.42827,5.42731,5.42777,17000000.0
2007-07-31 20:10:00,5.42812,5.42882,5.4275,5.42797,10000000.0
2007-07-31 20:11:00,5.42795,5.42876,5.42717,5.42783,13000000.0
2007-07-31 20:12:00,5.4275,5.42844,5.42716,5.42806,15000000.0
2007-07-31 20:13:00,5.42694,5.42809,5.42672,5.42791,13000000.0
2007-07-31 20:14:00,5.42672,5.42779,5.4266,5.42775,8000000.0
2007-07-31 20:15:00,5.42779,5.42822,5.4271,5.4271,10000000.0
2007-07-31 20:16:00,5.42812,5.42812,5.42665,5.42796,14000000.0
2007-07-31 20:17:00,5.42702,5.42825,5.42676,5.42769,13000000.0
2007-07-31 20:18:00,5.42662,5.42784,5.42662,5.42772,7000000.0
2007-07-31 20:19:00,5.42792,5.42863,5.42738,5.42773,11000000.0
2007-07-31 20:20:00,5.42745,5.42858,5.42679,5.42764,19000000.0
2007-07-31 20:21:00,5.42889,5.42889,5.42678,5.4272,11000000.0
2007-07-31 20:22:00,5.42864,5.42933,5.42715,5.42929,11000000.0
2007-07-31 20:23:00,5.42904,5.42904,5.42745,5.42855,13000000.0
2007-07-31 20:24:00,5.42829,5.42949,5.42764,5.42949,9000000.0
2007-07-31 20:25:00,5.42842,5.429,5.42737,5.42792,18000000.0
2007-07-31 20:26:00,5.42858,5.42858,5.4274,5.42839,7000000.0
2007-07-31 20:27:00,5.42747,5.42833,5.42701,5.42833,9000000.0
2007-07-31 20:28:00,5.42859,5.42891,5.42753,5.42864,13000000.0
2007-07-31 20:29:00,5.42847,5.42926,5.42769,5.42862,14000000.0
2007-07-31 20:30:00,5.42904,5.4296,5.42812,5.42829,16000000.0
2007-07-31 20:31:00,5.42937,5.43069,5.42836,5.43007,22000000.0
2007-07-31 20:32:00,5.43064,5.43089,5.42948,5.43089,12000000.0
2007-07-31 20:33:00,5.42912,5.43063,5.42912,5.43034,13000000.0
2007-07-31 20:34:00,5.42966,5.43064,5.42937,5.42961,15000000.0
2007-07-31 20:35:00,5.43018,5.43089,5.42922,5.43024,16000000.0
2007-07-31 20:36:00,5.43062,5.43098,5.42956,5.42957,15000000.0
2007-07-31 20:37:00,5.43033,5.43187,5.43033,5.43187,14000000.0
2007-07-31 20:38:00,5.43255,5.43281,5.43051,5.43281,13000000.0
2007-07-31 20:39:00,5.43285,5.43285,5.43117,5.43117,18000000.0
2007-07-31 20:40:00,5.43118,5.43245,5.43118,5.43245,14000000.0
2007-07-31 20:41:00,5.43259,5.43294,5.4313,5.43212,18000000.0
2007-07-31 20:42:00,5.43127,5.43262,5.43127,5.43184,12000000.0
2007-07-31 20:43:00,5.43237,5.43255,5.43093,5.4315,18000000.0
2007-07-31 20:44:00,5.43223,5.43232,5.43076,5.43108,18000000.0
2007-07-31 20:45:00,5.43229,5.43235,5.43138,5.43235,11000000.0
2007-07-31 20:46:00,5.43169,5.43237,5.4311,5.43215,18000000.0
2007-07-31 20:47:00,5.43177,5.43251,5.43097,5.4321,20000000.0
2007-07-31 20:48:00,5.43107,5.43211,5.43027,5.43142,17000000.0
2007-07-31 20:49:00,5.43128,5.43207,5.43019,5.43029,16000000.0
2007-07-31 20:50:00,5.43049,5.43134,5.43001,5.43134,8000000.0
2007-07-31 20:51:00,5.43043,5.43199,5.4302,5.43199,8000000.0
2007-07-31 20:52:00,5.43115,5.43226,5.43041,5.43041,12000000.0
2007-07-31 20:53:00,5.43065,5.43193,5.43018,5.43018,16000000.0
2007-07-31 20:54:00,5.43155,5.43242,5.43097,5.43097,15000000.0
2007-07-31 20:55:00,5.43213,5.43213,5.43013,5.43092,16000000.0
2007-07-31 20:56:00,5.43163,5.43182,5.42987,5.43023,7000000.0
2007-07-31 20:57:00,5.42986,5.43035,5.42908,5.42956,14000000.0
2007-07-31 20:58:00,5.43018,5.43018,5.42916,5.42973,10000000.0
2007-07-31 20:59:00,5.42902,5.42924,5.42802,5.42802,11000000.0
2007-07-31 21:00:00,5.42899,5.42899,5.42748,5.42871,14000000.0
2007-07-31 21:01:00,5.42871,5.42928,5.42791,5.42791,12000000.0
2007-07-31 21:02:00,5.42895,5.42948,5.42811,5.42948,17000000.0
2007-07-31 21:03:00,5.42913,5.42966,5.42847,5.429,11000000.0
2007-07-31 21:04:00,5.4297,5.4297,5.42819,5.42929,10000000.0
2007-07-31 21:05:00,5.42844,5.42865,5.42786,5.42859,8000000.0
2007-07-31 21:06:00,5.42844,5.42975,5.42831,5.42869,13000000.0
2007-07-31 21:07:00,5.42961,5.42971,5.42832,5.42839,14000000.0
2007-07-31 21:08:00,5.42939,5.42998,5.42897,5.42979,8000000.0
2007-07-31 21:09:00,5.4301,5.4309,5.42916,5.43003,13000000.0
2007-07-31 21:10:00,5.43116,5.43116,5.42955,5.43031,17000000.0
2007-07-31 21:11:00,5.43124,5.43124,5.42991,5.42991,15000000.0
2007-07-31 21:12:00,5.43091,5.43091,5.42976,5.4309,11000000.0
2007-07-31 21:13:00,5.42979,5.43088,5.42978,5.4303,12000000.0
2007-07-31 21:14:00,5.43093,5.43093,5.42902,5.42974,14000000.0
2007-07-31 21:15:00,5.4307,5.4307,5.4294,5.4294,13000000.0
2007-07-31 21:16:00,5.43047,5.43098,5.42894,5.42894,12000000.0
2007-07-31 21:17:00,5.4303,5.4312,5.42908,5.4312,16000000.0
2007-07-31 21:18:00,5.43117,5.43117,5.43003,5.43023,15000000.0
2007-07-31 21:19:00,5.43093,5.43139,5.43011,5.43112,15000000.0
2007-07-31 21:20:00,5.43079,5.43144,5.42996,5.42996,8000000.0
2007-07-31 21:21:00,5.43055,5.43126,5.42985,5.42985,17000000.0
2007-07-31 21:22:00,5.4308,5.43131,5.4298,5.43074,11000000.0
2007-07-31 21:23:00,5.42935,5.43087,5.42935,5.42998,23000000.0
2007-07-31 21:24:00,5.43087,5.43087,5.42928,5.43061,13000000.0
2007-07-31 21:25:00,5.43124,5.43124,5.43048,5.43101,15000000.0
2007-07-31 21:26:00,5.4311,5.4311,5.42982,5.42982,10000000.0
2007-07-31 21:27:00,5.43091,5.43091,5.4297,5.43088,10000000.0
2007-07-31 21:28:00,5.43031,5.43154,5.43012,5.43154,13000000.0
2007-07-31 21:29:00,5.43162,5.43162,5.43051,5.43108,10000000.0
2007-07-31 21:30:00,5.43027,5.43159,5.43027,5.43159,16000000.0
2007-07-31 21:31:00,5.43171,5.43171,5.43063,5.4317,18000000.0
2007-07-31 21:32:00,5.4308,5.4316,5.43011,5.43065,15000000.0
2007-07-31 21:33:00,5.42944,5.43147,5.42944,5.43147,13000000.0
2007-07-31 21:34:00,5.43024,5.43166,5.43002,5.43166,9000000.0
2007-07-31 21:35:00,5.43076,5.43126,5.42983,5.43099,8000000.0
2007-07-31 21:36:00,5.43094,5.43145,5.43006,5.43145,18000000.0
2007-07-31 21:37:00,5.43027,5.43161,5.42945,5.4305,22000000.0
2007-07-31 21:38:00,5.43125,5.43125,5.43016,5.43037,9000000.0
2007-07-31 21:39:00,5.43068,5.43151,5.42995,5.42995,11000000.0
2007-07-31 21:40:00,5.43123,5.43123,5.42931,5.43066,19000000.0
2007-07-31 21:41:00,5.43098,5.43098,5.42941,5.43012,12000000.0
2007-07-31 21:42:00,5.42871,5.43038,5.42868,5.43038,11000000.0
2007-07-31 21:43:00,5.43087,5.43096,5.42937,5.43062,14000000.0
2007-07-31 21:44:00,5.43009,5.43081,5.42895,5.43029,13000000.0
2007-07-31 21:45:00,5.43,5.43088,5.42888,5.42888,12000000.0
2007-07-31 21:46:00,5.43056,5.43091,5.42939,5.43006,14000000.0
2007-07-31 21:47:00,5.43123,5.43123,5.42994,5.43057,17000000.0
2007-07-31 21:48:00,5.43148,5.43195,5.43001,5.43145,16000000.0
2007-07-31 21:49:00,5.43143,5.4325,5.43072,5.43144,14000000.0
2007-07-31 21:50:00,5.43171,5.43226,5.43067,5.43126,13000000.0
2007-07-31 21:51:00,5.43152,5.43201,5.43036,5.43109,14000000.0
2007-07-31 21:52:00,5.4319,5.43242,5.43057,5.4317,17000000.0
2007-07-31 21:53:00,5.43174,5.43183,5.43011,5.43131,27000000.0
2007-07-31 21:54:00,5.43013,5.43185,5.43013,5.43039,10000000.0
2007-07-31 21:55:00,5.43115,5.4313,5.4302,5.43096,8000000.0
2007-07-31 21:56:00,5.43101,5.43152,5.42986,5.4314,16000000.0
2007-07-31 21:57:00,5.43048,5.43208,5.43044,5.432,18000000.0
2007-07-31 21:58:00,5.43109,5.43197,5.43093,5.43197,18000000.0
2007-07-31 21:59:00,5.4319,5.43297,5.43125,5.43297,17000000.0
2007-07-31 22:00:00,5.4323,5.43283,5.4308,5.4308,9000000.0
2007-07-31 22:01:00,5.43163,5.43281,5.43109,5.43193,22000000.0
2007-07-31 22:02:00,5.43137,5.43229,5.43137,5.43199,11000000.0
2007-07-31 22:03:00,5.4314,5.43313,5.43124,5.43214,16000000.0
2007-07-31 22:04:00,5.4331,5.4331,5.43134,5.43134,12000000.0
2007-07-31 22:05:00,5.43191,5.433,5.43155,5.43253,7000000.0
2007-07-31 22:06:00,5.43188,5.4326,5.43102,5.4326,15000000.0
2007-07-31 22:07:00,5.43299,5.43299,5.43135,5.4318,19000000.0
2007-07-31 22:08:00,5.4327,5.4327,5.43182,5.43213,11000000.0
2007-07-31 22:09:00,5.43215,5.43263,5.43151,5.43151,10000000.0
2007-07-31 22:10:00,5.43221,5.43265,5.43169,5.43235,10000000.0
2007-07-31 22:11:00,5.43229,5.43229,5.43101,5.43102,18000000.0
2007-07-31 22:12:00,5.43282,5.43282,5.43154,5.43231,11000000.0
2007-07-31 22:13:00,5.43156,5.43269,5.4308,5.43242,14000000.0
2007-07-31 22:14:00,5.43185,5.43248,5.43105,5.43202,24000000.0
2007-07-31 22:15:00,5.4318,5.43237,5.43114,5.43186,13000000.0
2007-07-31 22:16:00,5.43196,5.43237,5.43061,5.43159,13000000.0
2007-07-31 22:17:00,5.43195,5.43231,5.4312,5.4318,8000000.0
2007-07-31 22:18:00,5.43172,5.43204,5.43074,5.43174,13000000.0
2007-07-31 22:19:00,5.43235,5.43237,5.4307,5.43073,14000000.0
2007-07-31 22:20:00,5.43223,5.43272,5.43093,5.4316,21000000.0
2007-07-31 22:21:00,5.43153,5.43241,5.43122,5.43171,13000000.0
2007-07-31 22:22:00,5.43218,5.43249,5.431,5.43122,12000000.0
2007-07-31 22:23:00,5.43183,5.43254,5.43096,5.43159,18000000.0
2007-07-31 22:24:00,5.43189,5.43274,5.43054,5.43177,14000000.0
2007-07-31 22:25:00,5.43186,5.43251,5.43107,5.43107,13000000.0
2007-07-31 22:26:00,5.43209,5.43239,5.43124,5.43213,13000000.0
2007-07-31 22:27:00,5.43179,5.43229,5.43072,5.43229,16000000.0
2007-07-31 22:28:00,5.43061,5.43208,5.43061,5.43135,13000000.0
2007-07-31 22:29:00,5.4319,5.43241,5.43131,5.43138,21000000.0
2007-07-31 22:30:00,5.43205,5.43296,5.43156,5.43213,17000000.0
2007-07-31 22:31:00,5.43223,5.43265,5.43095,5.4322,10000000.0
2007-07-31 22:32:00,5.43224,5.4331,5.43161,5.4331,13000000.0
2007-07-31 22:33:00,5.43175,5.43286,5.43106,5.43106,13000000.0
2007-07-31 22:34:00,5.43139,5.43229,5.43139,5.43222,13000000.0
2007-07-31 22:35:00,5.4322,5.43263,5.43164,5.43245,19000000.0
2007-07-31 22:36:00,5.43263,5.43263,5.43078,5.43078,14000000.0
2007-07-31 22:37:00,5.43119,5.43185,5.43111,5.43124,17000000.0
2007-07-31 22:38:00,5.43141,5.4324,5.43102,5.43158,9000000.0
2007-07-31 22:39:00,5.43135,5.43224,5.43075,5.43155,20000000.0
2007-07-31 22:40:00,5.43159,5.43217,5.43104,5.43121,13000000.0
2007-07-31 22:41:00,5.43137,5.43173,5.43037,5.43086,13000000.0
2007-07-31 22:42:00,5.43118,5.4322,5.43089,5.43178,10000000.0
2007-07-31 22:43:00,5.43156,5.43252,5.43039,5.43039,15000000.0
2007-07-31 22:44:00,5.43152,5.43228,5.43051,5.43051,16000000.0
2007-07-31 22:45:00,5.43138,5.43223,5.43041,5.43101,14000000.0
2007-07-31 22:46:00,5.43103,5.43165,5.42982,5.43057,12000000.0
2007-07-31 22:47:00,5.43044,5.43161,5.43038,5.43161,7000000.0
2007-07-31 22:48:00,5.43051,5.43134,5.42982,5.43105,16000000.0
2007-07-31 22:49:00,5.42987,5.43077,5.42957,5.43077,10000000.0
2007-07-31 22:50:00,5.42976,5.43081,5.42958,5.42996,15000000.0
2007-07-31 22:51:00,5.43153,5.43153,5.42938,5.43111,17000000.0
2007-07-31 22:52:00,5.43199,5.43199,5.43059,5.43133,10000000.0
2007-07-31 22:53:00,5.43069,5.43203,5.4303,5.4303,20000000.0
2007-07-31 22:54:00,5.43001,5.43119,5.42998,5.43104,10000000.0
2007-07-31 22:55:00,5.43066,5.4315,5.43048,5.4315,12000000.0
2007-07-31 22:56:00,5.432,5.432,5.43002,5.43068,9000000.0
2007-07-31 22:57:00,5.43021,5.43139,5.43021,5.43139,18000000.0
2007-07-31 22:58:00,5.43113,5.43189,5.4303,5.43141,13000000.0
2007-07-31 22:59:00,5.43133,5.43133,5.42653,5.4312,10000000.0
2007-07-31 23:00:00,5.43056,5.43221,5.43056,5.43161,17000000.0
2007-07-31 23:01:00,5.43132,5.43185,5.43093,5.43185,13000000.0
2007-07-31 23:02:00,5.43172,5.43208,5.43046,5.43046,7000000.0
2007-07-31 23:03:00,5.43089,5.43225,5.4306,5.43217,16000000.0
2007-07-31 23:04:00,5.43239,5.43239,5.43188,5.43188,12000000.0
2007-07-31 23:05:00,5.43163,5.43185,5.43071,5.43096,11000000.0
2007-07-31 23:06:00,5.4314,5.43179,5.43073,5.43096,11000000.0
2007-07-31 23:07:00,5.43103,5.43188,5.4307,5.431,13000000.0
2007-07-31 23:08:00,5.43137,5.43252,5.43099,5.43169,20000000.0
2007-07-31 23:09:00,5.43085,5.43223,5.43085,5.43172,16000000.0
2007-07-31 23:10:00,5.43128,5.43228,5.43128,5.43209,16000000.0
2007-07-31 23:11:00,5.43171,5.43199,5.4312,5.43127,10000000.0
2007-07-31 23:12:00,5.43136,5.43227,5.43099,5.43227,12000000.0
2007-07-31 23:13:00,5.43199,5.43237,5.43133,5.43186,16000000.0
2007-07-31 23:14:00,5.43231,5.4327,5.43135,5.4327,9000000.0
2007-07-31 23:15:00,5.43219,5.43231,5.43144,5.43144,9000000.0
2007-07-31 23:16:00,5.43147,5.43279,5.43147,5.43219,18000000.0
2007-07-31 23:17:00,5.43272,5.43424,5.43257,5.43361,8000000.0
2007-07-31 23:18:00,5.43516,5.43569,5.43459,5.43544,10000000.0
2007-07-31 23:19:00,5.4354,5.43578,5.43429,5.43429,9000000.0
2007-07-31 23:20:00,5.43553,5.43582,5.43427,5.43437,17000000.0
2007-07-31 23:21:00,5.43483,5.43574,5.43476,5.43574,11000000.0
2007-07-31 23:22:00,5.43594,5.43617,5.43436,5.43578,12000000.0
2007-07-31 23:23:00,5.43438,5.43533,5.43414,5.43437,12000000.0
2007-07-31 23:24:00,5.43538,5.43578,5.43449,5.4349,12000000.0
2007-07-31 23:25:00,5.43513,5.43584,5.43391,5.43584,9000000.0
2007-07-31 23:26:00,5.4353,5.43609,5.43505,5.43535,14000000.0
2007-07-31 23:27:00,5.43562,5.4362,5.43516,5.43587,17000000.0
2007-07-31 23:28:00,5.43574,5.43586,5.43494,5.43575,15000000.0
2007-07-31 23:29:00,5.43609,5.43624,5.43491,5.43561,11000000.0
2007-07-31 23:30:00,5.43597,5.43613,5.43467,5.43516,14000000.0
2007-07-31 23:31:00,5.43509,5.4355,5.43475,5.43535,7000000.0
2007-07-31 23:32:00,5.43506,5.43516,5.43469,5.43516,15000000.0
2007-07-31 23:33:00,5.43516,5.43516,5.43426,5.43502,7000000.0
2007-07-31 23:34:00,5.4341,5.43497,5.43393,5.43429,10000000.0
2007-07-31 23:35:00,5.43533,5.43533,5.43403,5.43456,12000000.0
2007-07-31 23:36:00,5.43434,5.43485,5.43409,5.43468,10000000.0
2007-07-31 23:37:00,5.43469,5.43494,5.43355,5.43449,14000000.0
2007-07-31 23:38:00,5.43457,5.4352,5.43373,5.43373,17000000.0
2007-07-31 23:39:00,5.43401,5.43479,5.43378,5.43448,9000000.0
2007-07-31 23:40:00,5.43379,5.43508,5.43355,5.43446,12000000.0
2007-07-31 23:41:00,5.43445,5.43489,5.43333,5.43333,9000000.0
2007-07-31 23:42:00,5.43364,5.43456,5.43304,5.43335,15000000.0
2007-07-31 23:43:00,5.43313,5.43446,5.43312,5.43412,13000000.0
2007-07-31 23:44:00,5.43412,5.43486,5.43382,5.43445,8000000.0
2007-07-31 23:45:00,5.43407,5.43508,5.4336,5.4336,12000000.0
2007-07-31 23:46:00,5.43411,5.43507,5.43364,5.43426,20000000.0
2007-07-31 23:47:00,5.43431,5.43497,5.43375,5.43429,19000000.0
2007-07-31 23:48:00,5.43298,5.43445,5.43298,5.43395,14000000.0
2007-07-31 23:49:00,5.43447,5.43476,5.43342,5.43384,12000000.0
2007-07-31 23:50:00,5.43365,5.43425,5.43307,5.43384,10000000.0
2007-07-31 23:51:00,5.43364,5.43417,5.43235,5.43235,14000000.0
2007-07-31 23:52:00,5.43342,5.43376,5.43246,5.43297,13000000.0
2007-07-31 23:53:00,5.4333,5.43354,5.43284,5.43289,16000000.0
2007-07-31 23:54:00,5.43312,5.43358,5.43222,5.43326,13000000.0
2007-07-31 23:55:00,5.43292,5.43329,5.43185,5.43185,16000000.0
2007-07-31 23:56:00,5.43262,5.43328,5.43197,5.43264,12000000.0
2007-07-31 23:57:00,5.43272,5.43298,5.43219,5.43254,14000000.0
2007-07-31 23:58:00,5.43227,5.4337,5.43208,5.43297,16000000.0
2007-07-31 23:59:00,5.43347,5.43374,5.43256,5.4331,12000000.0
2007-08-01 00:00:00,5.43245,5.43319,5.43173,5.43197,17000000.0
2007-08-01 00:01:00,5.4331,5.4331,5.43175,5.43241,12000000.0
2007-08-01 00:02:00,5.43236,5.43367,5.43192,5.43317,11000000.0
2007-08-01 00:03:00,5.432,5.43247,5.43169,5.43213,7000000.0
2007-08-01 00:04:00,5.43188,5.43346,5.43188,5.43239,16000000.0
2007-08-01 00:05:00,5.43194,5.43333,5.43194,5.43281,17000000.0
2007-08-01 00:06:00,5.43239,5.43401,5.43238,5.43291,10000000.0
2007-08-01 00:07:00,5.43318,5.43352,5.43247,5.43249,19000000.0
2007-08-01 00:08:00,5.43231,5.43343,5.43215,5.43254,9000000.0
2007-08-01 00:09:00,5.43371,5.43386,5.43281,5.43329,19000000.0
2007-08-01 00:10:00,5.43394,5.43394,5.43218,5.43339,16000000.0
2007-08-01 00:11:00,5.43346,5.43374,5.43266,5.43288,9000000.0
2007-08-01 00:12:00,5.43283,5.4336,5.43283,5.43355,11000000.0
2007-08-01 00:13:00,5.43406,5.43406,5.43327,5.43327,8000000.0
2007-08-01 00:14:00,5.43348,5.43412,5.43329,5.43346,9000000.0
2007-08-01 00:15:00,5.43404,5.43404,5.43307,5.43348,15000000.0
2007-08-01 00:16:00,5.43376,5.43425,5.43306,5.43308,18000000.0
2007-08-01 00:17:00,5.43405,5.4351,5.43378,5.43401,21000000.0
2007-08-01 00:18:00,5.43454,5.43508,5.43344,5.43508,16000000.0
2007-08-01 00:19:00,5.43404,5.43473,5.43367,5.43448,12000000.0
2007-08-01 00:20:00,5.43389,5.43444,5.43364,5.43382,13000000.0
2007-08-01 00:21:00,5.43419,5.43498,5.43378,5.434,13000000.0
2007-08-01 00:22:00,5.43445,5.43458,5.4338,5.43458,13000000.0
2007-08-01 00:23:00,5.43367,5.43491,5.43367,5.43433,11000000.0
2007-08-01 00:24:00,5.43458,5.43487,5.43372,5.43372,10000000.0
2007-08-01 00:25:00,5.43475,5.43475,5.43348,5.43393,16000000.0
2007-08-01 00:26:00,5.43394,5.43401,5.43302,5.43302,13000000.0
2007-08-01 00:27:00,5.43338,5.43398,5.43232,5.43232,16000000.0
2007-08-01 00:28:00,5.43266,5.43333,5.43204,5.43266,13000000.0
2007-08-01 00:29:00,5.43224,5.43273,5.43179,5.43192,10000000.0
2007-08-01 00:30:00,5.4326,5.43322,5.43177,5.43249,15000000.0
2007-08-01 00:31:00,5.43278,5.43326,5.43207,5.43293,18000000.0
2007-08-01 00:32:00,5.43287,5.43355,5.43264,5.43301,14000000.0
2007-08-01 00:33:00,5.43301,5.43416,5.43284,5.43363,13000000.0
2007-08-01 00:34:00,5.43359,5.43408,5.43308,5.43408,11000000.0
2007-08-01 00:35:00,5.43411,5.4346,5.43356,5.43395,13000000.0
2007-08-01 00:36:00,5.43417,5.43498,5.43414,5.4347,12000000.0
2007-08-01 00:37:00,5.43503,5.43526,5.43431,5.43465,10000000.0
2007-08-01 00:38:00,5.43411,5.43534,5.43411,5.43534,11000000.0
2007-08-01 00:39:00,5.43483,5.4352,5.4342,5.43429,16000000.0
2007-08-01 00:40:00,5.43431,5.43462,5.43428,5.43452,10000000.0
2007-08-01 00:41:00,5.43436,5.43458,5.43339,5.43412,15000000.0
2007-08-01 00:42:00,5.43474,5.43474,5.43362,5.43389,10000000.0
2007-08-01 00:43:00,5.43392,5.43392,5.43362,5.43385,8000000.0
2007-08-01 00:44:00,5.43478,5.43478,5.43392,5.43468,7000000.0
2007-08-01 00:45:00,5.43403,5.43485,5.43373,5.43392,10000000.0
2007-08-01 00:46:00,5.43441,5.43485,5.4336,5.43416,18000000.0
2007-08-01 00:47:00,5.43478,5.43505,5.43372,5.43412,18000000.0
2007-08-01 00:48:00,5.43497,5.43497,5.43406,5.4344,15000000.0
2007-08-01 00:49:00,5.43417,5.43496,5.43393,5.43441,19000000.0
2007-08-01 00:50:00,5.43533,5.43572,5.43357,5.43468,15000000.0
2007-08-01 00:51:00,5.43523,5.4354,5.43422,5.43458,12000000.0
2007-08-01 00:52:00,5.43482,5.43489,5.43387,5.43396,15000000.0
2007-08-01 00:53:00,5.43381,5.43451,5.43343,5.43451,9000000.0
2007-08-01 00:54:00,5.43441,5.43498,5.43348,5.43386,17000000.0
2007-08-01 00:55:00,5.43396,5.43508,5.43387,5.43489,11000000.0
2007-08-01 00:56:00,5.43545,5.43583,5.43429,5.43493,23000000.0
2007-08-01 00:57:00,5.43586,5.4365,5.43556,5.4358,11000000.0
2007-08-01 00:58:00,5.43643,5.43643,5.4353,5.43563,11000000.0
2007-08-01 00:59:00,5.43667,5.43672,5.43516,5.43516,11000000.0
2007-08-01 01:00:00,5.43642,5.43737,5.43604,5.43681,14000000.0
2007-08-01 01:01:00,5.43704,5.43807,5.43632,5.43807,9000000.0
2007-08-01 01:02:00,5.437,5.43785,5.43628,5.43743,13000000.0
2007-08-01 01:03:00,5.43668,5.43732,5.43553,5.43721,18000000.0
2007-08-01 01:04:00,5.43726,5.43726,5.43551,5.43551,11000000.0
2007-08-01 01:05:00,5.43604,5.43658,5.4351,5.4351,13000000.0
2007-08-01 01:06:00,5.43622,5.43622,5.43469,5.43469,9000000.0
2007-08-01 01:07:00,5.43548,5.43594,5.43451,5.43565,15000000.0
2007-08-01 01:08:00,5.43568,5.43601,5.4348,5.4352,15000000.0
2007-08-01 01:09:00,5.43525,5.43525,5.43464,5.43494,14000000.0
2007-08-01 01:10:00,5.43456,5.43524,5.43359,5.43372,13000000.0
2007-08-01 01:11:00,5.43441,5.43588,5.43424,5.43588,7000000.0
2007-08-01 01:12:00,5.43505,5.43505,5.43485,5.43498,17000000.0
2007-08-01 01:13:00,5.43532,5.43541,5.4345,5.43484,18000000.0
2007-08-01 01:14:00,5.43538,5.43634,5.43472,5.43634,14000000.0
2007-08-01 01:15:00,5.43587,5.43639,5.43527,5.43606,10000000.0
2007-08-01 01:16:00,5.43617,5.43705,5.43576,5.43626,18000000.0
2007-08-01 01:17:00,5.43628,5.43631,5.43526,5.43598,16000000.0
2007-08-01 01:18:00,5.43608,5.43689,5.43577,5.43612,13000000.0
2007-08-01 01:19:00,5.436,5.43654,5.43543,5.43654,12000000.0
2007-08-01 01:20:00,5.43644,5.43649,5.43525,5.43617,15000000.0
2007-08-01 01:21:00,5.4357,5.43659,5.4353,5.43608,14000000.0
2007-08-01 01:22:00,5.43493,5.43582,5.43493,5.43582,13000000.0
2007-08-01 01:23:00,5.43589,5.43653,5.43547,5.43653,14000000.0
2007-08-01 01:24:00,5.43504,5.43651,5.43504,5.43629,15000000.0
2007-08-01 01:25:00,5.43644,5.43729,5.43591,5.43591,17000000.0
2007-08-01 01:26:00,5.43591,5.43728,5.43591,5.43621,14000000.0
2007-08-01 01:27:00,5.43774,5.43774,5.43633,5.4377,13000000.0
2007-08-01 01:28:00,5.43696,5.43708,5.43568,5.43568,9000000.0
2007-08-01 01:29:00,5.43622,5.43683,5.43618,5.43673,11000000.0
2007-08-01 01:30:00,5.43667,5.43744,5.43607,5.43675,20000000.0
2007-08-01 01:31:00,5.43617,5.43668,5.43581,5.43614,9000000.0
2007-08-01 01:32:00,5.43685,5.43733,5.43608,5.43733,7000000.0
2007-08-01 01:33:00,5.43598,5.43703,5.43541,5.43654,13000000.0
2007-08-01 01:34:00,5.43683,5.43747,5.43579,5.43747,10000000.0
2007-08-01 01:35:00,5.43577,5.43717,5.43538,5.43717,17000000.0
2007-08-01 01:36:00,5.4359,5.43681,5.43574,5.4359,16000000.0
2007-08-01 01:37:00,5.43647,5.43647,5.43515,5.43614,13000000.0
2007-08-01 01:38:00,5.43636,5.43654,5.43555,5.43555,15000000.0
2007-08-01 01:39:00,5.43655,5.43687,5.43552,5.43622,13000000.0
2007-08-01 01:40:00,5.43559,5.43632,5.43478,5.43478,14000000.0
2007-08-01 01:41:00,5.43615,5.43643,5.43575,5.43605,12000000.0
2007-08-01 01:42:00,5.43578,5.43599,5.43575,5.43579,14000000.0
2007-08-01 01:43:00,5.43677,5.43677,5.43532,5.43635,18000000.0
2007-08-01 01:44:00,5.43647,5.4365,5.43506,5.43576,12000000.0
2007-08-01 01:45:00,5.43585,5.43657,5.43521,5.43588,19000000.0
2007-08-01 01:46:00,5.43605,5.43644,5.43506,5.43644,15000000.0
2007-08-01 01:47:00,5.43716,5.43726,5.43615,5.43659,10000000.0
2007-08-01 01:48:00,5.43678,5.43704,5.43552,5.43704,14000000.0
2007-08-01 01:49:00,5.43611,5.4366,5.43521,5.43577,16000000.0
2007-08-01 01:50:00,5.43605,5.43641,5.43595,5.43641,18000000.0
2007-08-01 01:51:00,5.43579,5.43612,5.4351,5.43555,16000000.0
2007-08-01 01:52:00,5.43657,5.43657,5.43515,5.43648,10000000.0
2007-08-01 01:53:00,5.43572,5.43665,5.43546,5.43665,15000000.0
2007-08-01 01:54:00,5.43584,5.436,5.43533,5.4358,14000000.0
2007-08-01 01:55:00,5.43703,5.43703,5.43456,5.43502,14000000.0
2007-08-01 01:56:00,5.43563,5.43603,5.43489,5.43603,8000000.0
2007-08-01 01:57:00,5.43617,5.43624,5.43501,5.43553,10000000.0
2007-08-01 01:58:00,5.43596,5.43596,5.43447,5.43447,21000000.0
2007-08-01 01:59:00,5.43516,5.4357,5.43439,5.43496,16000000.0
2007-08-01 02:00:00,5.43449,5.43603,5.43449,5.436,11000000.0
2007-08-01 02:01:00,5.43641,5.43641,5.4347,5.43573,11000000.0
2007-08-01 02:02:00,5.43594,5.43658,5.43479,5.43479,13000000.0
2007-08-01 02:03:00,5.43645,5.43645,5.43509,5.43561,8000000.0
2007-08-01 02:04:00,5.43597,5.43618,5.43529,5.43529,18000000.0
2007-08-01 02:05:00,5.43613,5.43647,5.43515,5.43515,14000000.0
2007-08-01 02:06:00,5.43606,5.43633,5.43477,5.43495,18000000.0
2007-08-01 02:07:00,5.43707,5.43707,5.43512,5.43661,12000000.0
2007-08-01 02:08:00,5.43608,5.43608,5.43479,5.43557,12000000.0
2007-08-01 02:09:00,5.4358,5.43734,5.43517,5.43734,11000000.0
2007-08-01 02:10:00,5.43625,5.43625,5.43532,5.43562,10000000.0
2007-08-01 02:11:00,5.43609,5.43693,5.43535,5.43535,16000000.0
2007-08-01 02:12:00,5.43744,5.43744,5.43527,5.43602,17000000.0
2007-08-01 02:13:00,5.43643,5.437,5.43641,5.43664,9000000.0
2007-08-01 02:14:00,5.43719,5.43765,5.43584,5.43686,16000000.0
2007-08-01 02:15:00,5.43614,5.43687,5.43596,5.43668,15000000.0
2007-08-01 02:16:00,5.43637,5.43672,5.43555,5.43672,16000000.0
2007-08-01 02:17:00,5.43557,5.43682,5.43557,5.43673,14000000.0
2007-08-01 02:18:00,5.43561,5.43713,5.43561,5.43655,16000000.0
2007-08-01 02:19:00,5.43786,5.43786,5.43665,5.43684,11000000.0
2007-08-01 02:20:00,5.43714,5.43734,5.43592,5.43659,10000000.0
2007-08-01 02:21:00,5.43579,5.43706,5.43566,5.43621,18000000.0
2007-08-01 02:22:00,5.43642,5.43705,5.4357,5.43608,15000000.0
2007-08-01 02:23:00,5.43591,5.43734,5.43573,5.43734,16000000.0
2007-08-01 02:24:00,5.43761,5.43761,5.4365,5.43655,12000000.0
2007-08-01 02:25:00,5.43584,5.43765,5.43584,5.43726,18000000.0
2007-08-01 02:26:00,5.43695,5.43768,5.43638,5.43648,8000000.0
2007-08-01 02:27:00,5.43714,5.43781,5.43659,5.43659,12000000.0
2007-08-01 02:28:00,5.43729,5.43811,5.43664,5.43664,15000000.0
2007-08-01 02:29:00,5.43652,5.43837,5.43639,5.43745,15000000.0
2007-08-01 02:30:00,5.43699,5.43854,5.43699,5.43791,19000000.0
2007-08-01 02:31:00,5.43746,5.43806,5.43667,5.43769,13000000.0
2007-08-01 02:32:00,5.43783,5.43851,5.43711,5.43734,17000000.0
2007-08-01 02:33:00,5.43906,5.43965,5.43827,5.43941,10000000.0
2007-08-01 02:34:00,5.43897,5.43932,5.43691,5.43766,11000000.0
2007-08-01 02:35:00,5.43815,5.43935,5.43667,5.43783,14000000.0
2007-08-01 02:36:00,5.43999,5.44014,5.43823,5.43823,13000000.0
2007-08-01 02:37:00,5.43926,5.43926,5.43794,5.43794,9000000.0
2007-08-01 02:38:00,5.4381,5.43929,5.4381,5.43889,12000000.0
2007-08-01 02:39:00,5.4377,5.43939,5.4377,5.43862,11000000.0
2007-08-01 02:40:00,5.43825,5.43986,5.43825,5.43854,19000000.0
2007-08-01 02:41:00,5.4389,5.43926,5.43803,5.43803,12000000.0
2007-08-01 02:42:00,5.44065,5.44065,5.43929,5.43982,11000000.0
2007-08-01 02:43:00,5.44024,5.44024,5.43846,5.43846,12000000.0
2007-08-01 02:44:00,5.43916,5.43964,5.43854,5.43918,9000000.0
2007-08-01 02:45:00,5.4395,5.4395,5.43817,5.43841,13000000.0
2007-08-01 02:46:00,5.43878,5.43924,5.43705,5.43731,11000000.0
2007-08-01 02:47:00,5.43895,5.43925,5.43802,5.43858,10000000.0
2007-08-01 02:48:00,5.43739,5.43959,5.43739,5.43815,11000000.0
2007-08-01 02:49:00,5.4378,5.43912,5.43745,5.43775,10000000.0
2007-08-01 02:50:00,5.43877,5.43877,5.43668,5.43877,17000000.0
2007-08-01 02:51:00,5.43979,5.4401,5.43884,5.43946,15000000.0
2007-08-01 02:52:00,5.43699,5.43977,5.43699,5.43848,13000000.0
2007-08-01 02:53:00,5.43933,5.44008,5.43836,5.44008,12000000.0
2007-08-01 02:54:00,5.44043,5.44086,5.43844,5.43973,13000000.0
2007-08-01 02:55:00,5.44143,5.44289,5.43987,5.44289,13000000.0
2007-08-01 02:56:00,5.44286,5.44286,5.43936,5.44236,13000000.0
2007-08-01 02:57:00,5.44245,5.44253,5.44167,5.44202,10000000.0
2007-08-01 02:58:00,5.44204,5.44227,5.43769,5.44143,15000000.0
2007-08-01 02:59:00,5.44185,5.44311,5.44108,5.44227,12000000.0
2007-08-01 03:00:00,5.44247,5.44247,5.43801,5.44188,17000000.0
2007-08-01 03:01:00,5.44209,5.44224,5.43646,5.43646,9000000.0
2007-08-01 03:02:00,5.44184,5.44238,5.43835,5.44184,15000000.0
2007-08-01 03:03:00,5.44318,5.44321,5.43885,5.44108,14000000.0
2007-08-01 03:04:00,5.4425,5.44279,5.44163,5.44235,11000000.0
2007-08-01 03:05:00,5.44127,5.44277,5.44102,5.44245,12000000.0
2007-08-01 03:06:00,5.44211,5.44234,5.44091,5.44112,12000000.0
2007-08-01 03:07:00,5.44099,5.44185,5.43829,5.44062,18000000.0
2007-08-01 03:08:00,5.44046,5.44115,5.43757,5.44074,9000000.0
2007-08-01 03:09:00,5.44106,5.44224,5.43711,5.43711,9000000.0
2007-08-01 03:10:00,5.44194,5.44202,5.43798,5.44146,11000000.0
2007-08-01 03:11:00,5.44182,5.44262,5.44127,5.44191,16000000.0
2007-08-01 03:12:00,5.4419,5.4419,5.44069,5.4409,8000000.0
2007-08-01 03:13:00,5.44138,5.4418,5.44098,5.44145,12000000.0
2007-08-01 03:14:00,5.44043,5.44096,5.43782,5.44086,16000000.0
2007-08-01 03:15:00,5.43687,5.44126,5.43687,5.44126,10000000.0
2007-08-01 03:16:00,5.44074,5.44166,5.44058,5.44086,16000000.0
2007-08-01 03:17:00,5.44072,5.44089,5.43723,5.43922,16000000.0
2007-08-01 03:18:00,5.44196,5.44213,5.44052,5.44133,9000000.0
2007-08-01 03:19:00,5.44108,5.44173,5.44063,5.44173,10000000.0
2007-08-01 03:20:00,5.44067,5.44181,5.44064,5.44164,20000000.0
2007-08-01 03:21:00,5.44135,5.44194,5.44089,5.44194,18000000.0
2007-08-01 03:22:00,5.44067,5.44201,5.44044,5.4405,15000000.0
2007-08-01 03:23:00,5.44187,5.44202,5.44065,5.44202,15000000.0
2007-08-01 03:24:00,5.441,5.44203,5.44065,5.44156,12000000.0
2007-08-01 03:25:00,5.44126,5.44126,5.43825,5.43993,15000000.0
2007-08-01 03:26:00,5.44115,5.44176,5.43716,5.44176,19000000.0
2007-08-01 03:27:00,5.44097,5.44216,5.44065,5.44216,8000000.0
2007-08-01 03:28:00,5.44025,5.44129,5.44025,5.44052,13000000.0
2007-08-01 03:29:00,5.44063,5.44143,5.44057,5.44112,9000000.0
2007-08-01 03:30:00,5.441,5.44147,5.44001,5.44144,17000000.0
2007-08-01 03:31:00,5.4401,5.44063,5.43812,5.43975,7000000.0
2007-08-01 03:32:00,5.44118,5.44192,5.44025,5.44025,15000000.0
2007-08-01 03:33:00,5.4406,5.44149,5.4403,5.44084,14000000.0
2007-08-01 03:34:00,5.44099,5.44099,5.43822,5.44036,13000000.0
2007-08-01 03:35:00,5.44038,5.44078,5.43648,5.43648,9000000.0
2007-08-01 03:36:00,5.44076,5.44082,5.43834,5.44013,13000000.0
2007-08-01 03:37:00,5.44081,5.44141,5.43741,5.43741,13000000.0
2007-08-01 03:38:00,5.44167,5.44199,5.44079,5.44134,14000000.0
2007-08-01 03:39:00,5.44103,5.44103,5.43822,5.44041,11000000.0
2007-08-01 03:40:00,5.44087,5.44097,5.43666,5.43871,12000000.0
2007-08-01 03:41:00,5.43942,5.44094,5.43907,5.43981,19000000.0
2007-08-01 03:42:00,5.4413,5.44132,5.44038,5.44101,10000000.0
2007-08-01 03:43:00,5.4411,5.44218,5.43698,5.44004,12000000.0
2007-08-01 03:44:00,5.44043,5.44043,5.43616,5.43977,12000000.0
2007-08-01 03:45:00,5.44035,5.44162,5.44035,5.44141,14000000.0
2007-08-01 03:46:00,5.43981,5.44036,5.4364,5.4393,13000000.0
2007-08-01 03:47:00,5.44092,5.44093,5.4384,5.43936,9000000.0
2007-08-01 03:48:00,5.43886,5.43957,5.43788,5.43788,8000000.0
2007-08-01 03:49:00,5.43907,5.43914,5.43661,5.43743,19000000.0
2007-08-01 03:50:00,5.43782,5.43897,5.43711,5.43805,12000000.0
2007-08-01 03:51:00,5.43822,5.4386,5.43762,5.43826,15000000.0
2007-08-01 03:52:00,5.43708,5.43861,5.43699,5.43861,11000000.0
2007-08-01 03:53:00,5.43834,5.43881,5.43767,5.43772,12000000.0
2007-08-01 03:54:00,5.43804,5.43864,5.43631,5.43857,12000000.0
2007-08-01 03:55:00,5.43817,5.43823,5.43625,5.43625,12000000.0
2007-08-01 03:56:00,5.43744,5.43744,5.43694,5.43719,14000000.0
2007-08-01 03:57:00,5.43755,5.43804,5.43661,5.43792,15000000.0
2007-08-01 03:58:00,5.43642,5.43773,5.43642,5.4367,12000000.0
2007-08-01 03:59:00,5.43711,5.43796,5.43696,5.43706,17000000.0
2007-08-01 04:00:00,5.43742,5.43826,5.43661,5.43791,14000000.0
2007-08-01 04:01:00,5.43706,5.43764,5.43632,5.43674,13000000.0
2007-08-01 04:02:00,5.43757,5.43789,5.43625,5.43721,16000000.0
2007-08-01 04:03:00,5.43764,5.43878,5.43721,5.43878,14000000.0
2007-08-01 04:04:00,5.43795,5.4386,5.43721,5.43851,19000000.0
2007-08-01 04:05:00,5.43823,5.43835,5.4371,5.43757,12000000.0
2007-08-01 04:06:00,5.43798,5.43855,5.4368,5.43831,18000000.0
2007-08-01 04:07:00,5.43707,5.43844,5.43707,5.43844,16000000.0
2007-08-01 04:08:00,5.43876,5.43891,5.4375,5.43763,8000000.0
2007-08-01 04:09:00,5.43844,5.4386,5.43712,5.43791,13000000.0
2007-08-01 04:10:00,5.43785,5.43785,5.43765,5.43778,14000000.0
2007-08-01 04:11:00,5.43845,5.43845,5.43675,5.43675,18000000.0
2007-08-01 04:12:00,5.43643,5.43668,5.4364,5.43663,10000000.0
2007-08-01 04:13:00,5.43668,5.43677,5.43654,5.43668,14000000.0
2007-08-01 04:14:00,5.437,5.4382,5.437,5.4382,20000000.0
2007-08-01 04:15:00,5.43859,5.43871,5.43743,5.43855,14000000.0
2007-08-01 04:16:00,5.43818,5.43865,5.43738,5.43818,15000000.0
2007-08-01 04:17:00,5.43794,5.43884,5.4374,5.4375,22000000.0
2007-08-01 04:18:00,5.43781,5.43881,5.43781,5.43845,17000000.0
2007-08-01 04:19:00,5.43848,5.43903,5.43803,5.43852,12000000.0
2007-08-01 04:20:00,5.43761,5.43938,5.43745,5.43745,17000000.0
2007-08-01 04:21:00,5.43906,5.43939,5.43825,5.43872,13000000.0
2007-08-01 04:22:00,5.43813,5.4393,5.43793,5.43851,14000000.0
2007-08-01 04:23:00,5.43785,5.43793,5.43751,5.43774,9000000.0
2007-08-01 04:24:00,5.43753,5.43836,5.4375,5.4378,9000000.0
2007-08-01 04:25:00,5.43818,5.43852,5.43678,5.43806,13000000.0
2007-08-01 04:26:00,5.43808,5.43848,5.43711,5.43766,12000000.0
2007-08-01 04:27:00,5.43742,5.43813,5.43659,5.43789,16000000.0
2007-08-01 04:28:00,5.4381,5.4381,5.43584,5.43697,11000000.0
2007-08-01 04:29:00,5.43641,5.43695,5.43496,5.43536,20000000.0
2007-08-01 04:30:00,5.43588,5.43699,5.4353,5.43643,16000000.0
2007-08-01 04:31:00,5.43682,5.43717,5.43618,5.43705,12000000.0
2007-08-01 04:32:00,5.43749,5.43749,5.43563,5.43563,11000000.0
2007-08-01 04:33:00,5.43695,5.43729,5.43598,5.43662,14000000.0
2007-08-01 04:34:00,5.4369,5.43704,5.43585,5.43704,11000000.0
2007-08-01 04:35:00,5.43648,5.43668,5.43584,5.4362,14000000.0
2007-08-01 04:36:00,5.4352,5.43714,5.4352,5.43686,11000000.0
2007-08-01 04:37:00,5.43584,5.43802,5.43549,5.43718,15000000.0
2007-08-01 04:38:00,5.43642,5.4366,5.43571,5.43651,7000000.0
2007-08-01 04:39:00,5.43631,5.43656,5.4351,5.4351,19000000.0
2007-08-01 04:40:00,5.43682,5.43682,5.43521,5.43666,14000000.0
2007-08-01 04:41:00,5.43603,5.43624,5.43514,5.43565,12000000.0
2007-08-01 04:42:00,5.43623,5.43698,5.43602,5.43688,11000000.0
2007-08-01 04:43:00,5.43706,5.4372,5.43623,5.4363,15000000.0
2007-08-01 04:44:00,5.43638,5.43783,5.43605,5.43676,13000000.0
2007-08-01 04:45:00,5.43641,5.43751,5.43593,5.43706,19000000.0
2007-08-01 04:46:00,5.43603,5.43737,5.43603,5.43634,14000000.0
2007-08-01 04:47:00,5.43565,5.43642,5.43565,5.43612,7000000.0
2007-08-01 04:48:00,5.4368,5.43852,5.43597,5.43681,14000000.0
2007-08-01 04:49:00,5.43738,5.43789,5.43598,5.43598,12000000.0
2007-08-01 04:50:00,5.43887,5.43887,5.43662,5.43704,9000000.0
2007-08-01 04:51:00,5.43536,5.43686,5.43536,5.43611,16000000.0
2007-08-01 04:52:00,5.43568,5.43677,5.43525,5.43631,14000000.0
2007-08-01 04:53:00,5.43576,5.43611,5.43576,5.43611,12000000.0
2007-08-01 04:54:00,5.44108,5.44108,5.43629,5.43629,9000000.0
2007-08-01 04:55:00,5.4362,5.4366,5.43552,5.4357,19000000.0
2007-08-01 04:56:00,5.43616,5.43687,5.43541,5.43617,17000000.0
2007-08-01 04:57:00,5.43639,5.44011,5.43639,5.43856,15000000.0
2007-08-01 04:58:00,5.43624,5.43688,5.43608,5.43659,7000000.0
2007-08-01 04:59:00,5.43719,5.43725,5.4362,5.43682,10000000.0
2007-08-01 05:00:00,5.43685,5.43764,5.43603,5.43651,19000000.0
2007-08-01 05:01:00,5.43649,5.43757,5.43627,5.43757,8000000.0
2007-08-01 05:02:00,5.43666,5.43744,5.43665,5.4373,8000000.0
2007-08-01 05:03:00,5.43799,5.44102,5.43763,5.43831,13000000.0
2007-08-01 05:04:00,5.43689,5.4385,5.43685,5.43791,16000000.0
2007-08-01 05:05:00,5.43787,5.43871,5.43725,5.43857,17000000.0
2007-08-01 05:06:00,5.43907,5.44025,5.43809,5.43809,15000000.0
2007-08-01 05:07:00,5.43829,5.4385,5.43786,5.4381,9000000.0
2007-08-01 05:08:00,5.43871,5.43871,5.43717,5.43745,14000000.0
2007-08-01 05:09:00,5.43865,5.43882,5.43733,5.43792,15000000.0
2007-08-01 05:10:00,5.43828,5.43846,5.4374,5.4374,13000000.0
2007-08-01 05:11:00,5.43889,5.43889,5.43749,5.43749,13000000.0
2007-08-01 05:12:00,5.43818,5.43833,5.43756,5.43828,15000000.0
2007-08-01 05:13:00,5.43772,5.43842,5.43728,5.43728,14000000.0
2007-08-01 05:14:00,5.43703,5.43804,5.43666,5.43712,13000000.0
2007-08-01 05:15:00,5.43676,5.43819,5.43648,5.43764,15000000.0
2007-08-01 05:16:00,5.4377,5.43897,5.43686,5.43897,12000000.0
2007-08-01 05:17:00,5.43931,5.43944,5.43789,5.43837,13000000.0
2007-08-01 05:18:00,5.4382,5.43907,5.43776,5.43854,14000000.0
2007-08-01 05:19:00,5.43941,5.43941,5.43761,5.43857,9000000.0
2007-08-01 05:20:00,5.43875,5.43991,5.438,5.43913,12000000.0
2007-08-01 05:21:00,5.43862,5.43951,5.43844,5.43898,9000000.0
2007-08-01 05:22:00,5.4395,5.44077,5.43897,5.44077,13000000.0
2007-08-01 05:23:00,5.44039,5.44104,5.43995,5.43999,9000000.0
2007-08-01 05:24:00,5.44011,5.44082,5.4396,5.4396,13000000.0
2007-08-01 05:25:00,5.43912,5.44055,5.43817,5.43817,10000000.0
2007-08-01 05:26:00,5.43991,5.44013,5.43861,5.43888,11000000.0
2007-08-01 05:27:00,5.44066,5.44076,5.43942,5.43997,20000000.0
2007-08-01 05:28:00,5.43966,5.44023,5.43908,5.43908,11000000.0
2007-08-01 05:29:00,5.43947,5.44066,5.43904,5.43988,8000000.0
2007-08-01 05:30:00,5.43963,5.44038,5.43935,5.44015,13000000.0
2007-08-01 05:31:00,5.44035,5.4406,5.43884,5.43949,12000000.0
2007-08-01 05:32:00,5.43973,5.44012,5.43901,5.43901,14000000.0
2007-08-01 05:33:00,5.43882,5.44035,5.43869,5.44006,10000000.0
2007-08-01 05:34:00,5.43989,5.44111,5.43938,5.44065,14000000.0
2007-08-01 05:35:00,5.4409,5.44214,5.43847,5.44089,16000000.0
2007-08-01 05:36:00,5.44031,5.44031,5.43883,5.43981,11000000.0
2007-08-01 05:37:00,5.44114,5.44114,5.43903,5.43903,14000000.0
2007-08-01 05:38:00,5.44003,5.44044,5.43875,5.44003,12000000.0
2007-08-01 05:39:00,5.43886,5.44064,5.43842,5.43967,16000000.0
2007-08-01 05:40:00,5.43998,5.44081,5.43924,5.43987,15000000.0
2007-08-01 05:41:00,5.44033,5.44069,5.43892,5.43935,11000000.0
2007-08-01 05:42:00,5.43966,5.4399,5.43816,5.43926,20000000.0
2007-08-01 05:43:00,5.44028,5.44028,5.43835,5.43901,13000000.0
2007-08-01 05:44:00,5.43865,5.44006,5.43856,5.44002,10000000.0
2007-08-01 05:45:00,5.43924,5.44027,5.43884,5.44019,9000000.0
2007-08-01 05:46:00,5.43815,5.43974,5.43815,5.43922,24000000.0
2007-08-01 05:47:00,5.43862,5.43884,5.43779,5.4387,16000000.0
2007-08-01 05:48:00,5.43846,5.43974,5.43809,5.43974,8000000.0
2007-08-01 05:49:00,5.43984,5.43984,5.43849,5.43958,7000000.0
2007-08-01 05:50:00,5.43984,5.43984,5.43845,5.43845,11000000.0
2007-08-01 05:51:00,5.4392,5.4392,5.4375,5.43886,18000000.0
2007-08-01 05:52:00,5.43789,5.43866,5.43732,5.43842,9000000.0
2007-08-01 05:53:00,5.43869,5.43953,5.43787,5.43867,15000000.0
2007-08-01 05:54:00,5.43956,5.43987,5.43847,5.43907,14000000.0
2007-08-01 05:55:00,5.4387,5.44002,5.43791,5.44002,15000000.0
2007-08-01 05:56:00,5.43907,5.44078,5.43856,5.43915,23000000.0
2007-08-01 05:57:00,5.44018,5.44078,5.43945,5.44038,17000000.0
2007-08-01 05:58:00,5.44028,5.44102,5.43958,5.43958,11000000.0
2007-08-01 05:59:00,5.44036,5.44069,5.43946,5.43956,13000000.0
2007-08-01 06:00:00,5.43983,5.44154,5.43983,5.44097,18000000.0
2007-08-01 06:01:00,5.44028,5.44082,5.4399,5.44037,9000000.0
2007-08-01 06:02:00,5.44087,5.44129,5.43998,5.44045,16000000.0
2007-08-01 06:03:00,5.44125,5.44155,5.43997,5.44086,12000000.0
2007-08-01 06:04:00,5.44061,5.44176,5.43994,5.44083,17000000.0
2007-08-01 06:05:00,5.44112,5.44199,5.44011,5.44011,11000000.0
2007-08-01 06:06:00,5.44099,5.44163,5.44019,5.44114,14000000.0
2007-08-01 06:07:00,5.44188,5.44188,5.44057,5.44057,13000000.0
2007-08-01 06:08:00,5.44089,5.44207,5.44053,5.44204,13000000.0
2007-08-01 06:09:00,5.44089,5.44194,5.44089,5.44176,11000000.0
2007-08-01 06:10:00,5.44091,5.44168,5.44075,5.44154,8000000.0
2007-08-01 06:11:00,5.44102,5.44162,5.44028,5.44044,17000000.0
2007-08-01 06:12:00,5.44119,5.44165,5.44007,5.44132,13000000.0
2007-08-01 06:13:00,5.4397,5.44098,5.43934,5.44058,13000000.0
2007-08-01 06:14:00,5.44103,5.44105,5.43996,5.44051,11000000.0
2007-08-01 06:15:00,5.44125,5.44152,5.44019,5.44124,16000000.0
2007-08-01 06:16:00,5.44157,5.44209,5.44069,5.44168,13000000.0
2007-08-01 06:17:00,5.44253,5.44295,5.44093,5.44246,18000000.0
2007-08-01 06:18:00,5.4428,5.44332,5.44151,5.44327,11000000.0
2007-08-01 06:19:00,5.44302,5.44324,5.44231,5.44251,7000000.0
2007-08-01 06:20:00,5.4432,5.44383,5.44179,5.44383,17000000.0
2007-08-01 06:21:00,5.44354,5.44387,5.44199,5.44199,13000000.0
2007-08-01 06:22:00,5.44353,5.44353,5.44183,5.44296,19000000.0
2007-08-01 06:23:00,5.44301,5.44364,5.44241,5.44348,19000000.0
2007-08-01 06:24:00,5.44374,5.44374,5.44206,5.44341,20000000.0
2007-08-01 06:25:00,5.44207,5.44324,5.44193,5.44243,8000000.0
2007-08-01 06:26:00,5.44279,5.44365,5.44193,5.44275,19000000.0
2007-08-01 06:27:00,5.44233,5.44343,5.44233,5.44261,12000000.0
2007-08-01 06:28:00,5.44234,5.44314,5.44188,5.44314,10000000.0
2007-08-01 06:29:00,5.4431,5.44344,5.44255,5.44329,10000000.0
2007-08-01 06:30:00,5.44212,5.44342,5.44186,5.44342,12000000.0
2007-08-01 06:31:00,5.44168,5.44315,5.44168,5.4427,15000000.0
2007-08-01 06:32:00,5.44318,5.44318,5.44203,5.44252,11000000.0
2007-08-01 06:33:00,5.44271,5.44343,5.44269,5.44326,13000000.0
2007-08-01 06:34:00,5.44276,5.44338,5.44255,5.44259,7000000.0
2007-08-01 06:35:00,5.44258,5.4428,5.44156,5.44156,11000000.0
2007-08-01 06:36:00,5.44243,5.44287,5.44137,5.44174,7000000.0
2007-08-01 06:37:00,5.44305,5.44326,5.44203,5.44321,9000000.0
2007-08-01 06:38:00,5.44261,5.44261,5.44183,5.4424,11000000.0
2007-08-01 06:39:00,5.44331,5.44331,5.44186,5.44216,14000000.0
2007-08-01 06:40:00,5.44217,5.44359,5.44191,5.44211,12000000.0
2007-08-01 06:41:00,5.44314,5.44373,5.44228,5.44343,17000000.0
2007-08-01 06:42:00,5.44216,5.44367,5.44179,5.44253,13000000.0
2007-08-01 06:43:00,5.44322,5.4442,5.44246,5.4442,11000000.0
2007-08-01 06:44:00,5.44283,5.44428,5.44283,5.44376,15000000.0
2007-08-01 06:45:00,5.44366,5.44366,5.44269,5.44282,10000000.0
2007-08-01 06:46:00,5.44289,5.44341,5.44219,5.44296,14000000.0
2007-08-01 06:47:00,5.44351,5.44384,5.44294,5.44359,10000000.0
2007-08-01 06:48:00,5.44293,5.44391,5.44271,5.44371,13000000.0
2007-08-01 06:49:00,5.44318,5.4434,5.44239,5.44288,15000000.0
2007-08-01 06:50:00,5.44311,5.44379,5.44269,5.44352,16000000.0
2007-08-01 06:51:00,5.44373,5.44391,5.44252,5.44331,14000000.0
2007-08-01 06:52:00,5.44234,5.44364,5.44234,5.44364,10000000.0
2007-08-01 06:53:00,5.44248,5.44323,5.44155,5.44253,12000000.0
2007-08-01 06:54:00,5.4421,5.44337,5.4413,5.44209,14000000.0
2007-08-01 06:55:00,5.44173,5.44296,5.44115,5.44251,18000000.0
2007-08-01 06:56:00,5.44211,5.44296,5.44145,5.44245,19000000.0
2007-08-01 06:57:00,5.44217,5.44264,5.44161,5.44264,8000000.0
2007-08-01 06:58:00,5.44144,5.44244,5.44097,5.44201,10000000.0
2007-08-01 06:59:00,5.44152,5.44262,5.44118,5.44191,17000000.0
2007-08-01 07:00:00,5.44148,5.4429,5.44148,5.4429,11000000.0
2007-08-01 07:01:00,5.44295,5.44346,5.44192,5.44346,11000000.0
2007-08-01 07:02:00,5.44173,5.44375,5.44173,5.44302,13000000.0
2007-08-01 07:03:00,5.44412,5.44412,5.44232,5.44252,12000000.0
2007-08-01 07:04:00,5.44405,5.44411,5.44255,5.44411,18000000.0
2007-08-01 07:05:00,5.44373,5.44389,5.44255,5.44344,12000000.0
2007-08-01 07:06:00,5.44406,5.44426,5.44289,5.44379,15000000.0
2007-08-01 07:07:00,5.44413,5.44413,5.4433,5.4441,11000000.0
2007-08-01 07:08:00,5.44308,5.44346,5.44257,5.44322,9000000.0
2007-08-01 07:09:00,5.44357,5.4438,5.44221,5.44286,15000000.0
2007-08-01 07:10:00,5.44376,5.44442,5.44295,5.44295,19000000.0
2007-08-01 07:11:00,5.44335,5.44419,5.44301,5.44404,9000000.0
2007-08-01 07:12:00,5.44361,5.4439,5.44249,5.44301,12000000.0
2007-08-01 07:13:00,5.44369,5.44388,5.44271,5.44375,19000000.0
2007-08-01 07:14:00,5.44355,5.44355,5.44248,5.44291,8000000.0
2007-08-01 07:15:00,5.44216,5.44362,5.44213,5.44334,16000000.0
2007-08-01 07:16:00,5.44258,5.44409,5.44225,5.44409,18000000.0
2007-08-01 07:17:00,5.44389,5.4439,5.4426,5.44383,22000000.0
2007-08-01 07:18:00,5.44384,5.4441,5.44286,5.44393,16000000.0
2007-08-01 07:19:00,5.4438,5.44454,5.4431,5.4435,17000000.0
2007-08-01 07:20:00,5.44462,5.44488,5.44341,5.44428,14000000.0
2007-08-01 07:21:00,5.44401,5.44616,5.44401,5.44468,16000000.0
2007-08-01 07:22:00,5.44437,5.44677,5.44437,5.44584,14000000.0
2007-08-01 07:23:00,5.44666,5.44714,5.44523,5.44714,17000000.0
2007-08-01 07:24:00,5.44562,5.44655,5.44533,5.44631,9000000.0
2007-08-01 07:25:00,5.44636,5.44636,5.44512,5.44636,13000000.0
2007-08-01 07:26:00,5.44559,5.44559,5.44371,5.44452,13000000.0
2007-08-01 07:27:00,5.44308,5.44488,5.44308,5.44403,7000000.0
2007-08-01 07:28:00,5.4438,5.44531,5.44328,5.44496,18000000.0
2007-08-01 07:29:00,5.44576,5.44672,5.44461,5.44536,8000000.0
2007-08-01 07:30:00,5.44716,5.44716,5.44536,5.44552,16000000.0
2007-08-01 07:31:00,5.44645,5.44709,5.44557,5.4465,15000000.0
2007-08-01 07:32:00,5.44693,5.44693,5.44561,5.44648,13000000.0
2007-08-01 07:33:00,5.44623,5.44636,5.44564,5.44629,8000000.0
2007-08-01 07:34:00,5.44625,5.44637,5.44488,5.44637,11000000.0
2007-08-01 07:35:00,5.44618,5.44618,5.44375,5.44375,16000000.0
2007-08-01 07:36:00,5.44344,5.44463,5.44293,5.44391,11000000.0
2007-08-01 07:37:00,5.44454,5.44454,5.44228,5.44331,17000000.0
2007-08-01 07:38:00,5.44433,5.44537,5.44393,5.44537,9000000.0
2007-08-01 07:39:00,5.44496,5.44531,5.4443,5.44498,12000000.0
2007-08-01 07:40:00,5.44577,5.44631,5.44397,5.44561,14000000.0
2007-08-01 07:41:00,5.44618,5.44664,5.44519,5.44644,14000000.0
2007-08-01 07:42:00,5.44458,5.4459,5.44458,5.44571,8000000.0
2007-08-01 07:43:00,5.44521,5.44581,5.44439,5.44533,15000000.0
2007-08-01 07:44:00,5.44502,5.44587,5.44487,5.44534,13000000.0
2007-08-01 07:45:00,5.44451,5.44629,5.44427,5.44484,19000000.0
2007-08-01 07:46:00,5.44504,5.44585,5.44465,5.44465,11000000.0
2007-08-01 07:47:00,5.44598,5.44643,5.44438,5.44643,16000000.0
2007-08-01 07:48:00,5.44586,5.4464,5.44517,5.44598,9000000.0
2007-08-01 07:49:00,5.44625,5.44626,5.44473,5.446,11000000.0
2007-08-01 07:50:00,5.44673,5.44684,5.44511,5.44684,11000000.0
2007-08-01 07:51:00,5.44469,5.44653,5.44438,5.44512,13000000.0
2007-08-01 07:52:00,5.44645,5.44749,5.44435,5.44492,14000000.0
2007-08-01 07:53:00,5.44513,5.44612,5.44459,5.44461,10000000.0
2007-08-01 07:54:00,5.44608,5.44673,5.44483,5.44483,17000000.0
2007-08-01 07:55:00,5.44529,5.44575,5.44432,5.44508,10000000.0
2007-08-01 07:56:00,5.44519,5.44534,5.44408,5.44534,11000000.0
2007-08-01 07:57:00,5.44444,5.44657,5.4441,5.44639,11000000.0
2007-08-01 07:58:00,5.44475,5.44656,5.44419,5.44534,24000000.0
2007-08-01 07:59:00,5.44596,5.44621,5.44268,5.44506,11000000.0
2007-08-01 08:00:00,5.44367,5.44535,5.44198,5.4438,14000000.0
2007-08-01 08:01:00,5.44441,5.44519,5.44315,5.44488,15000000.0
2007-08-01 08:02:00,5.44522,5.44635,5.4438,5.44497,16000000.0
2007-08-01 08:03:00,5.44566,5.44711,5.44562,5.44616,10000000.0
2007-08-01 08:04:00,5.44749,5.44783,5.44505,5.44665,13000000.0
2007-08-01 08:05:00,5.44728,5.44728,5.44477,5.44477,18000000.0
2007-08-01 08:06:00,5.44598,5.44679,5.44453,5.44605,14000000.0
2007-08-01 08:07:00,5.44596,5.44596,5.4437,5.4437,11000000.0
2007-08-01 08:08:00,5.44491,5.44512,5.4424,5.44311,19000000.0
2007-08-01 08:09:00,5.44257,5.44357,5.44041,5.44041,9000000.0
2007-08-01 08:10:00,5.44176,5.44252,5.44101,5.44131,8000000.0
2007-08-01 08:11:00,5.43996,5.44254,5.43952,5.44254,16000000.0
2007-08-01 08:12:00,5.44219,5.44365,5.44102,5.44351,16000000.0
2007-08-01 08:13:00,5.44311,5.44367,5.44162,5.44265,15000000.0
2007-08-01 08:14:00,5.4415,5.44246,5.441,5.44173,15000000.0
2007-08-01 08:15:00,5.44151,5.44316,5.44151,5.44305,14000000.0
2007-08-01 08:16:00,5.44279,5.44323,5.44088,5.44144,14000000.0
2007-08-01 08:17:00,5.44302,5.44498,5.44156,5.44256,15000000.0
2007-08-01 08:18:00,5.44406,5.44591,5.44364,5.4445,11000000.0
2007-08-01 08:19:00,5.44357,5.44593,5.44357,5.44497,16000000.0
2007-08-01 08:20:00,5.44515,5.44532,5.44315,5.44391,17000000.0
2007-08-01 08:21:00,5.44468,5.44497,5.44315,5.44418,15000000.0
2007-08-01 08:22:00,5.4438,5.44607,5.44378,5.44607,8000000.0
2007-08-01 08:23:00,5.4457,5.4457,5.44367,5.44509,15000000.0
2007-08-01 08:24:00,5.44516,5.4463,5.4446,5.44618,8000000.0
2007-08-01 08:25:00,5.44536,5.44642,5.44504,5.4463,17000000.0
2007-08-01 08:26:00,5.4472,5.4472,5.44541,5.44575,14000000.0
2007-08-01 08:27:00,5.44662,5.44667,5.44553,5.44667,9000000.0
2007-08-01 08:28:00,5.44507,5.44746,5.44507,5.44702,11000000.0
2007-08-01 08:29:00,5.44632,5.4477,5.44503,5.44558,15000000.0
2007-08-01 08:30:00,5.44515,5.44689,5.44439,5.44441,10000000.0
2007-08-01 08:31:00,5.44419,5.44524,5.44291,5.44477,17000000.0
2007-08-01 08:32:00,5.44485,5.44554,5.44319,5.44377,20000000.0
2007-08-01 08:33:00,5.44447,5.44533,5.4439,5.44426,7000000.0
2007-08-01 08:34:00,5.44564,5.44564,5.44459,5.44526,8000000.0
2007-08-01 08:35:00,5.44487,5.44557,5.44396,5.44557,19000000.0
2007-08-01 08:36:00,5.44421,5.44455,5.44275,5.44455,14000000.0
2007-08-01 08:37:00,5.44439,5.44439,5.44253,5.44253,12000000.0
2007-08-01 08:38:00,5.44348,5.44429,5.44228,5.44228,13000000.0
2007-08-01 08:39:00,5.44404,5.44404,5.44186,5.44386,14000000.0
2007-08-01 08:40:00,5.4428,5.44451,5.4422,5.44237,12000000.0
2007-08-01 08:41:00,5.44295,5.44332,5.44209,5.443,11000000.0
2007-08-01 08:42:00,5.44337,5.44415,5.44263,5.44307,18000000.0
2007-08-01 08:43:00,5.44366,5.44446,5.44311,5.44446,8000000.0
2007-08-01 08:44:00,5.44389,5.44389,5.44266,5.44364,12000000.0
2007-08-01 08:45:00,5.4444,5.445,5.4429,5.44436,20000000.0
2007-08-01 08:46:00,5.44325,5.44585,5.44301,5.44585,10000000.0
2007-08-01 08:47:00,5.44594,5.44632,5.44392,5.44454,13000000.0
2007-08-01 08:48:00,5.4445,5.44595,5.44353,5.44463,16000000.0
2007-08-01 08:49:00,5.44286,5.44372,5.442,5.44348,9000000.0
2007-08-01 08:50:00,5.44342,5.44444,5.44238,5.44354,17000000.0
2007-08-01 08:51:00,5.44352,5.44456,5.44304,5.44389,8000000.0
2007-08-01 08:52:00,5.44435,5.44514,5.44355,5.44464,20000000.0
2007-08-01 08:53:00,5.44447,5.44515,5.4434,5.44436,16000000.0
2007-08-01 08:54:00,5.445,5.44504,5.44337,5.44483,15000000.0
2007-08-01 08:55:00,5.44433,5.44526,5.44377,5.44526,12000000.0
2007-08-01 08:56:00,5.44521,5.44521,5.44361,5.44508,14000000.0
2007-08-01 08:57:00,5.44449,5.44487,5.44342,5.44412,14000000.0
2007-08-01 08:58:00,5.44433,5.44465,5.44229,5.44354,15000000.0
2007-08-01 08:59:00,5.44342,5.4439,5.44149,5.4419,15000000.0
2007-08-01 09:00:00,5.44283,5.44283,5.44007,5.44212,14000000.0
2007-08-01 09:01:00,5.44317,5.44371,5.44179,5.44371,14000000.0
2007-08-01 09:02:00,5.44217,5.44474,5.44217,5.44474,17000000.0
2007-08-01 09:03:00,5.4441,5.44559,5.44357,5.44527,16000000.0
2007-08-01 09:04:00,5.44496,5.44596,5.44397,5.44596,10000000.0
2007-08-01 09:05:00,5.44438,5.44581,5.44425,5.44474,14000000.0
2007-08-01 09:06:00,5.44458,5.44566,5.44367,5.44367,14000000.0
2007-08-01 09:07:00,5.44399,5.44499,5.44311,5.44499,9000000.0
2007-08-01 09:08:00,5.44365,5.44459,5.44245,5.44375,17000000.0
2007-08-01 09:09:00,5.44383,5.44457,5.44321,5.44457,9000000.0
2007-08-01 09:10:00,5.44464,5.44608,5.44406,5.44606,12000000.0
2007-08-01 09:11:00,5.44556,5.44611,5.44457,5.44559,15000000.0
2007-08-01 09:12:00,5.44509,5.44606,5.44421,5.44459,14000000.0
2007-08-01 09:13:00,5.44487,5.44487,5.44302,5.44364,12000000.0
2007-08-01 09:14:00,5.44415,5.44506,5.44214,5.44298,13000000.0
2007-08-01 09:15:00,5.44299,5.44374,5.44169,5.44276,13000000.0
2007-08-01 09:16:00,5.44195,5.44352,5.44162,5.44352,10000000.0
2007-08-01 09:17:00,5.44309,5.4432,5.44007,5.44092,14000000.0
2007-08-01 09:18:00,5.44239,5.44338,5.44034,5.44093,16000000.0
2007-08-01 09:19:00,5.44226,5.44312,5.44168,5.44266,14000000.0
2007-08-01 09:20:00,5.44207,5.44246,5.44098,5.44098,11000000.0
2007-08-01 09:21:00,5.44307,5.44318,5.44151,5.44276,11000000.0
2007-08-01 09:22:00,5.44297,5.44297,5.44078,5.44078,18000000.0
2007-08-01 09:23:00,5.44253,5.44253,5.44105,5.44105,18000000.0
2007-08-01 09:24:00,5.44151,5.44195,5.43951,5.44154,18000000.0
2007-08-01 09:25:00,5.44168,5.44209,5.44061,5.44185,13000000.0
2007-08-01 09:26:00,5.44224,5.44224,5.44,5.44008,13000000.0
2007-08-01 09:27:00,5.44041,5.44098,5.43955,5.43955,11000000.0
2007-08-01 09:28:00,5.43983,5.44119,5.43905,5.44119,12000000.0
2007-08-01 09:29:00,5.44107,5.44107,5.4394,5.44101,16000000.0
2007-08-01 09:30:00,5.44056,5.44065,5.43967,5.44065,11000000.0
2007-08-01 09:31:00,5.44043,5.44157,5.44033,5.44051,13000000.0
2007-08-01 09:32:00,5.44172,5.44229,5.44079,5.44185,14000000.0
2007-08-01 09:33:00,5.44087,5.44205,5.44048,5.44048,16000000.0
2007-08-01 09:34:00,5.44216,5.44216,5.44096,5.44201,13000000.0
2007-08-01 09:35:00,5.44193,5.44197,5.44036,5.44186,9000000.0
2007-08-01 09:36:00,5.4406,5.4416,5.44026,5.44115,7000000.0
2007-08-01 09:37:00,5.44149,5.44155,5.43915,5.44155,14000000.0
2007-08-01 09:38:00,5.44134,5.44242,5.44056,5.44242,18000000.0
2007-08-01 09:39:00,5.44224,5.44249,5.44072,5.44199,15000000.0
2007-08-01 09:40:00,5.44124,5.44208,5.44065,5.44137,10000000.0
2007-08-01 09:41:00,5.44035,5.44182,5.43988,5.44024,14000000.0
2007-08-01 09:42:00,5.44071,5.44147,5.4405,5.44101,18000000.0
2007-08-01 09:43:00,5.44223,5.44223,5.44117,5.44121,9000000.0
2007-08-01 09:44:00,5.44126,5.44186,5.44056,5.44103,10000000.0
2007-08-01 09:45:00,5.44202,5.44216,5.44059,5.44216,10000000.0
2007-08-01 09:46:00,5.44156,5.44263,5.44131,5.44138,14000000.0
2007-08-01 09:47:00,5.44204,5.44354,5.44204,5.44322,11000000.0
2007-08-01 09:48:00,5.44239,5.4442,5.44217,5.44337,10000000.0
2007-08-01 09:49:00,5.44356,5.44405,5.44262,5.44405,13000000.0
2007-08-01 09:50:00,5.44221,5.4441,5.44221,5.44306,12000000.0
2007-08-01 09:51:00,5.44394,5.44394,5.44113,5.44252,18000000.0
2007-08-01 09:52:00,5.44193,5.44278,5.44076,5.44261,12000000.0
2007-08-01 09:53:00,5.44168,5.44312,5.44139,5.44185,18000000.0
2007-08-01 09:54:00,5.44299,5.44301,5.4412,5.44301,13000000.0
2007-08-01 09:55:00,5.44306,5.44347,5.44172,5.44209,14000000.0
2007-08-01 09:56:00,5.44247,5.44378,5.44235,5.44245,16000000.0
2007-08-01 09:57:00,5.44333,5.44345,5.44204,5.44204,17000000.0
2007-08-01 09:58:00,5.4424,5.44329,5.44196,5.44301,18000000.0
2007-08-01 09:59:00,5.44364,5.44364,5.4428,5.44317,7000000.0
2007-08-01 10:00:00,5.44342,5.44405,5.44255,5.4438,13000000.0
2007-08-01 10:01:00,5.44348,5.44488,5.4428,5.44333,15000000.0
2007-08-01 10:02:00,5.44408,5.44442,5.44301,5.44427,10000000.0
2007-08-01 10:03:00,5.44398,5.44543,5.44336,5.44369,15000000.0
2007-08-01 10:04:00,5.44447,5.44481,5.44331,5.44407,13000000.0
2007-08-01 10:05:00,5.44277,5.44494,5.44253,5.44253,16000000.0
2007-08-01 10:06:00,5.44267,5.44362,5.44143,5.44218,16000000.0
2007-08-01 10:07:00,5.44197,5.44372,5.44197,5.44232,24000000.0
2007-08-01 10:08:00,5.44344,5.44371,5.44203,5.4425,13000000.0
2007-08-01 10:09:00,5.4439,5.4439,5.44197,5.44349,17000000.0
2007-08-01 10:10:00,5.44342,5.44398,5.44292,5.44391,14000000.0
2007-08-01 10:11:00,5.4442,5.44462,5.44312,5.44382,14000000.0
2007-08-01 10:12:00,5.44293,5.44391,5.4426,5.44358,9000000.0
2007-08-01 10:13:00,5.44368,5.44524,5.44319,5.44369,13000000.0
2007-08-01 10:14:00,5.44387,5.44532,5.44387,5.44532,10000000.0
2007-08-01 10:15:00,5.44417,5.4456,5.44417,5.44538,19000000.0
2007-08-01 10:16:00,5.44445,5.44663,5.44445,5.44596,11000000.0
2007-08-01 10:17:00,5.44631,5.44714,5.44567,5.44694,13000000.0
2007-08-01 10:18:00,5.44663,5.44731,5.44539,5.44632,21000000.0
2007-08-01 10:19:00,5.44737,5.44747,5.44532,5.44535,12000000.0
2007-08-01 10:20:00,5.44436,5.44649,5.44426,5.44628,8000000.0
2007-08-01 10:21:00,5.44544,5.44611,5.44369,5.44541,17000000.0
2007-08-01 10:22:00,5.44489,5.44584,5.44321,5.44548,15000000.0
2007-08-01 10:23:00,5.44388,5.44464,5.44337,5.44375,11000000.0
2007-08-01 10:24:00,5.44388,5.44457,5.44251,5.44446,13000000.0
2007-08-01 10:25:00,5.44362,5.44462,5.44266,5.44362,14000000.0
2007-08-01 10:26:00,5.44377,5.44431,5.44292,5.44407,10000000.0
2007-08-01 10:27:00,5.44389,5.44389,5.44279,5.44302,9000000.0
2007-08-01 10:28:00,5.44309,5.44391,5.44248,5.44391,11000000.0
2007-08-01 10:29:00,5.44309,5.44506,5.44309,5.44389,19000000.0
2007-08-01 10:30:00,5.44371,5.44454,5.44308,5.44454,11000000.0
2007-08-01 10:31:00,5.44396,5.44396,5.44165,5.4428,15000000.0
2007-08-01 10:32:00,5.44291,5.44392,5.44236,5.44354,9000000.0
2007-08-01 10:33:00,5.44324,5.4444,5.44214,5.44214,16000000.0
2007-08-01 10:34:00,5.44315,5.44422,5.44299,5.44392,11000000.0
2007-08-01 10:35:00,5.44413,5.44466,5.44319,5.44325,9000000.0
2007-08-01 10:36:00,5.44448,5.44495,5.44294,5.44417,13000000.0
2007-08-01 10:37:00,5.4444,5.44463,5.44317,5.44453,14000000.0
2007-08-01 10:38:00,5.44441,5.44561,5.44395,5.44548,7000000.0
2007-08-01 10:39:00,5.44532,5.44532,5.44383,5.44454,12000000.0
2007-08-01 10:40:00,5.44481,5.44534,5.44338,5.44519,17000000.0
2007-08-01 10:41:00,5.44515,5.44584,5.44393,5.4442,15000000.0
2007-08-01 10:42:00,5.44611,5.44652,5.44504,5.44652,13000000.0
2007-08-01 10:43:00,5.44557,5.44641,5.44485,5.44588,15000000.0
2007-08-01 10:44:00,5.44572,5.44901,5.44522,5.4488,11000000.0
2007-08-01 10:45:00,5.44848,5.45007,5.44651,5.44909,17000000.0
2007-08-01 10:46:00,5.4493,5.45006,5.44801,5.44801,9000000.0
2007-08-01 10:47:00,5.44712,5.4488,5.44703,5.44778,9000000.0
2007-08-01 10:48:00,5.44762,5.44893,5.44674,5.44713,11000000.0
2007-08-01 10:49:00,5.44781,5.44787,5.44562,5.44749,11000000.0
2007-08-01 10:50:00,5.44792,5.44792,5.44572,5.44661,16000000.0
2007-08-01 10:51:00,5.44612,5.44767,5.4452,5.44672,21000000.0
2007-08-01 10:52:00,5.4451,5.44713,5.4451,5.44713,8000000.0
2007-08-01 10:53:00,5.4472,5.44844,5.44651,5.44793,12000000.0
2007-08-01 10:54:00,5.44758,5.44758,5.44606,5.44729,16000000.0
2007-08-01 10:55:00,5.44764,5.44771,5.44608,5.44628,13000000.0
2007-08-01 10:56:00,5.44776,5.44776,5.44564,5.44701,16000000.0
2007-08-01 10:57:00,5.4456,5.44678,5.44507,5.44513,10000000.0
2007-08-01 10:58:00,5.44601,5.44714,5.4454,5.44683,12000000.0
2007-08-01 10:59:00,5.44724,5.44724,5.44582,5.4461,11000000.0
2007-08-01 11:00:00,5.44601,5.44687,5.44545,5.44632,13000000.0
2007-08-01 11:01:00,5.44744,5.44744,5.44599,5.44616,9000000.0
2007-08-01 11:02:00,5.44704,5.44704,5.44565,5.44565,8000000.0
2007-08-01 11:03:00,5.44728,5.44731,5.44554,5.44731,10000000.0
2007-08-01 11:04:00,5.44693,5.44748,5.44606,5.44748,12000000.0
2007-08-01 11:05:00,5.44776,5.44776,5.4457,5.44773,11000000.0
2007-08-01 11:06:00,5.44741,5.44837,5.44699,5.44837,8000000.0
2007-08-01 11:07:00,5.44662,5.44797,5.44542,5.44693,14000000.0
2007-08-01 11:08:00,5.44701,5.44701,5.44448,5.44535,18000000.0
2007-08-01 11:09:00,5.44581,5.44661,5.44323,5.44323,15000000.0
2007-08-01 11:10:00,5.44375,5.44456,5.44294,5.44456,12000000.0
2007-08-01 11:11:00,5.44455,5.44503,5.44314,5.44314,11000000.0
2007-08-01 11:12:00,5.44446,5.4448,5.44347,5.44347,8000000.0
2007-08-01 11:13:00,5.44395,5.44513,5.44386,5.44434,15000000.0
2007-08-01 11:14:00,5.44331,5.4454,5.44331,5.44407,13000000.0
2007-08-01 11:15:00,5.44468,5.44473,5.44329,5.4445,20000000.0
2007-08-01 11:16:00,5.44249,5.44464,5.44214,5.44291,15000000.0
2007-08-01 11:17:00,5.44382,5.4441,5.44281,5.44406,18000000.0
2007-08-01 11:18:00,5.44438,5.44465,5.4428,5.4428,20000000.0
2007-08-01 11:19:00,5.44441,5.44441,5.44235,5.44235,13000000.0
2007-08-01 11:20:00,5.44361,5.44429,5.44295,5.4439,20000000.0
2007-08-01 11:21:00,5.44467,5.44494,5.44323,5.44323,18000000.0
2007-08-01 11:22:00,5.44429,5.44502,5.44283,5.44414,18000000.0
2007-08-01 11:23:00,5.44474,5.44474,5.44314,5.44448,13000000.0
2007-08-01 11:24:00,5.44325,5.44434,5.44314,5.44376,9000000.0
2007-08-01 11:25:00,5.44469,5.44469,5.4429,5.44315,8000000.0
2007-08-01 11:26:00,5.44349,5.44462,5.44349,5.44462,8000000.0
2007-08-01 11:27:00,5.44423,5.44462,5.44357,5.44424,7000000.0
2007-08-01 11:28:00,5.44476,5.44495,5.44364,5.44399,14000000.0
2007-08-01 11:29:00,5.44518,5.44518,5.44298,5.44508,16000000.0
2007-08-01 11:30:00,5.44397,5.44533,5.44384,5.44533,7000000.0
2007-08-01 11:31:00,5.44515,5.44548,5.44377,5.44377,15000000.0
2007-08-01 11:32:00,5.44354,5.44553,5.44354,5.44453,10000000.0
2007-08-01 11:33:00,5.44423,5.4457,5.44423,5.44517,8000000.0
2007-08-01 11:34:00,5.4458,5.44582,5.44356,5.4455,11000000.0
2007-08-01 11:35:00,5.44524,5.44524,5.44366,5.44487,15000000.0
2007-08-01 11:36:00,5.44531,5.44531,5.44325,5.44335,14000000.0
2007-08-01 11:37:00,5.44449,5.44486,5.44359,5.44486,11000000.0
2007-08-01 11:38:00,5.44457,5.44473,5.44352,5.44431,12000000.0
2007-08-01 11:39:00,5.44453,5.44453,5.44275,5.44275,13000000.0
2007-08-01 11:40:00,5.44246,5.44427,5.44201,5.4436,8000000.0
2007-08-01 11:41:00,5.44339,5.44459,5.44182,5.4429,13000000.0
2007-08-01 11:42:00,5.44289,5.44289,5.44098,5.44203,18000000.0
2007-08-01 11:43:00,5.44244,5.44295,5.44132,5.44282,13000000.0
2007-08-01 11:44:00,5.44283,5.44341,5.44169,5.4428,14000000.0
2007-08-01 11:45:00,5.44282,5.44282,5.4419,5.44202,12000000.0
2007-08-01 11:46:00,5.44194,5.44301,5.44119,5.44191,14000000.0
2007-08-01 11:47:00,5.44187,5.4424,5.44111,5.44228,15000000.0
2007-08-01 11:48:00,5.44071,5.44248,5.44071,5.44248,9000000.0
2007-08-01 11:49:00,5.44187,5.44215,5.4402,5.44116,14000000.0
2007-08-01 11:50:00,5.441,5.44132,5.43763,5.43834,17000000.0
2007-08-01 11:51:00,5.44002,5.44055,5.43785,5.43969,15000000.0
2007-08-01 11:52:00,5.43908,5.43908,5.43595,5.43813,15000000.0
2007-08-01 11:53:00,5.43601,5.43945,5.43601,5.43663,14000000.0
2007-08-01 11:54:00,5.43864,5.43869,5.43737,5.43759,9000000.0
2007-08-01 11:55:00,5.43878,5.43998,5.43822,5.43998,11000000.0
2007-08-01 11:56:00,5.43968,5.44069,5.4393,5.4393,13000000.0
2007-08-01 11:57:00,5.43879,5.43993,5.43823,5.43911,13000000.0
2007-08-01 11:58:00,5.43882,5.44002,5.4372,5.4382,12000000.0
2007-08-01 11:59:00,5.43813,5.4392,5.43665,5.43905,12000000.0
2007-08-01 12:00:00,5.43934,5.43946,5.43796,5.4384,12000000.0
2007-08-01 12:01:00,5.43877,5.43913,5.43767,5.43786,22000000.0
2007-08-01 12:02:00,5.43933,5.43951,5.438,5.43894,10000000.0
2007-08-01 12:03:00,5.43946,5.43946,5.43772,5.4384,18000000.0
2007-08-01 12:04:00,5.43894,5.43894,5.437,5.43749,12000000.0
2007-08-01 12:05:00,5.43797,5.43823,5.43651,5.43722,15000000.0
2007-08-01 12:06:00,5.43757,5.4385,5.43721,5.43832,14000000.0
2007-08-01 12:07:00,5.43815,5.43958,5.4381,5.439,15000000.0
2007-08-01 12:08:00,5.43996,5.44028,5.43792,5.43973,19000000.0
2007-08-01 12:09:00,5.44065,5.4419,5.43904,5.44086,12000000.0
2007-08-01 12:10:00,5.43957,5.44177,5.43956,5.44146,23000000.0
2007-08-01 12:11:00,5.4408,5.44119,5.43964,5.44036,21000000.0
2007-08-01 12:12:00,5.44071,5.44215,5.44052,5.4414,9000000.0
2007-08-01 12:13:00,5.44133,5.44169,5.43997,5.441,13000000.0
2007-08-01 12:14:00,5.44158,5.44166,5.44044,5.44084,15000000.0
2007-08-01 12:15:00,5.44079,5.44182,5.43976,5.44182,14000000.0
2007-08-01 12:16:00,5.4415,5.4418,5.43977,5.4418,16000000.0
2007-08-01 12:17:00,5.44114,5.44151,5.44045,5.44138,13000000.0
2007-08-01 12:18:00,5.44141,5.44146,5.43982,5.44079,9000000.0
2007-08-01 12:19:00,5.44087,5.44156,5.44021,5.44023,10000000.0
2007-08-01 12:20:00,5.44117,5.44196,5.44024,5.44024,7000000.0
2007-08-01 12:21:00,5.44234,5.44248,5.44067,5.44248,13000000.0
2007-08-01 12:22:00,5.4407,5.4416,5.4407,5.4416,10000000.0
2007-08-01 12:23:00,5.44028,5.44197,5.44028,5.44197,10000000.0
2007-08-01 12:24:00,5.44168,5.44272,5.4404,5.44144,12000000.0
2007-08-01 12:25:00,5.44157,5.44164,5.44009,5.44021,12000000.0
2007-08-01 12:26:00,5.44048,5.44135,5.43956,5.44107,20000000.0
2007-08-01 12:27:00,5.43983,5.44093,5.43854,5.44093,12000000.0
2007-08-01 12:28:00,5.43904,5.44092,5.43891,5.44022,14000000.0
2007-08-01 12:29:00,5.4407,5.4421,5.43985,5.44097,10000000.0
2007-08-01 12:30:00,5.44085,5.44241,5.44025,5.4414,19000000.0
2007-08-01 12:31:00,5.44022,5.44218,5.44017,5.44159,11000000.0
2007-08-01 12:32:00,5.43941,5.44233,5.43941,5.44181,10000000.0
2007-08-01 12:33:00,5.44115,5.44167,5.43959,5.44167,15000000.0
2007-08-01 12:34:00,5.4398,5.44103,5.43976,5.4405,16000000.0
2007-08-01 12:35:00,5.43937,5.44089,5.43927,5.44081,10000000.0
2007-08-01 12:36:00,5.43997,5.44009,5.43932,5.43963,11000000.0
2007-08-01 12:37:00,5.44066,5.44066,5.43955,5.44045,10000000.0
2007-08-01 12:38:00,5.44064,5.44096,5.43948,5.4404,14000000.0
2007-08-01 12:39:00,5.44115,5.44144,5.43917,5.44094,14000000.0
2007-08-01 12:40:00,5.43968,5.44138,5.43968,5.44017,11000000.0
2007-08-01 12:41:00,5.44082,5.44082,5.43932,5.43972,12000000.0
2007-08-01 12:42:00,5.44059,5.4409,5.43897,5.43957,14000000.0
2007-08-01 12:43:00,5.44058,5.44093,5.43933,5.43946,15000000.0
2007-08-01 12:44:00,5.44117,5.44222,5.44063,5.44076,16000000.0
2007-08-01 12:45:00,5.4397,5.44183,5.43966,5.44094,10000000.0
2007-08-01 12:46:00,5.44104,5.44184,5.44041,5.44184,12000000.0
2007-08-01 12:47:00,5.44086,5.44217,5.44082,5.44186,13000000.0
2007-08-01 12:48:00,5.44185,5.4424,5.44124,5.44124,12000000.0
2007-08-01 12:49:00,5.44125,5.4423,5.44046,5.4423,14000000.0
2007-08-01 12:50:00,5.44197,5.44258,5.44076,5.44076,9000000.0
2007-08-01 12:51:00,5.44221,5.44249,5.4415,5.4416,10000000.0
2007-08-01 12:52:00,5.44157,5.4425,5.44005,5.44149,22000000.0
2007-08-01 12:53:00,5.44162,5.44186,5.44036,5.44098,14000000.0
2007-08-01 12:54:00,5.44185,5.44188,5.44162,5.44185,13000000.0
2007-08-01 12:55:00,5.44104,5.44129,5.44007,5.44075,21000000.0
2007-08-01 12:56:00,5.44074,5.44167,5.43951,5.44131,18000000.0
2007-08-01 12:57:00,5.44089,5.4411,5.43998,5.44078,7000000.0
2007-08-01 12:58:00,5.4396,5.44142,5.43953,5.44142,12000000.0
2007-08-01 12:59:00,5.44191,5.44192,5.44014,5.44173,18000000.0
2007-08-01 13:00:00,5.44029,5.4415,5.43978,5.44061,14000000.0
2007-08-01 13:01:00,5.44137,5.44162,5.44032,5.4405,11000000.0
2007-08-01 13:02:00,5.44119,5.44461,5.44119,5.44443,15000000.0
2007-08-01 13:03:00,5.44397,5.44476,5.44182,5.44289,15000000.0
2007-08-01 13:04:00,5.44322,5.44465,5.44261,5.44349,16000000.0
2007-08-01 13:05:00,5.44364,5.44368,5.44122,5.4432,9000000.0
2007-08-01 13:06:00,5.44237,5.44295,5.44111,5.44194,13000000.0
2007-08-01 13:07:00,5.44227,5.44249,5.44101,5.44121,13000000.0
2007-08-01 13:08:00,5.4417,5.44285,5.44134,5.44165,10000000.0
2007-08-01 13:09:00,5.44168,5.4427,5.44118,5.4421,15000000.0
2007-08-01 13:10:00,5.44098,5.44259,5.44059,5.44059,12000000.0
2007-08-01 13:11:00,5.44194,5.44294,5.44037,5.44294,12000000.0
2007-08-01 13:12:00,5.44275,5.44354,5.44054,5.44309,12000000.0
2007-08-01 13:13:00,5.44364,5.44381,5.44237,5.44316,11000000.0
2007-08-01 13:14:00,5.44337,5.44381,5.44219,5.44381,9000000.0
2007-08-01 13:15:00,5.44387,5.44473,5.44253,5.44473,15000000.0
2007-08-01 13:16:00,5.44448,5.44495,5.4432,5.44416,15000000.0
2007-08-01 13:17:00,5.44449,5.44449,5.44263,5.44427,17000000.0
2007-08-01 13:18:00,5.44338,5.44521,5.44293,5.44486,15000000.0
2007-08-01 13:19:00,5.44382,5.44454,5.44318,5.44344,15000000.0
2007-08-01 13:20:00,5.44418,5.44423,5.44137,5.44299,19000000.0
2007-08-01 13:21:00,5.44326,5.4436,5.44188,5.44242,10000000.0
2007-08-01 13:22:00,5.44151,5.44197,5.44068,5.44196,8000000.0
2007-08-01 13:23:00,5.44227,5.44227,5.4397,5.4397,15000000.0
2007-08-01 13:24:00,5.44086,5.44165,5.43984,5.43984,11000000.0
2007-08-01 13:25:00,5.44141,5.44141,5.43964,5.4406,9000000.0
2007-08-01 13:26:00,5.43946,5.44053,5.43849,5.44008,8000000.0
2007-08-01 13:27:00,5.43984,5.44029,5.43832,5.44029,15000000.0
2007-08-01 13:28:00,5.44043,5.44043,5.43837,5.44004,17000000.0
2007-08-01 13:29:00,5.43875,5.43987,5.43822,5.43973,11000000.0
2007-08-01 13:30:00,5.43982,5.43982,5.4373,5.4386,21000000.0
2007-08-01 13:31:00,5.43758,5.43993,5.43758,5.43975,11000000.0
2007-08-01 13:32:00,5.43831,5.43992,5.43808,5.43992,10000000.0
2007-08-01 13:33:00,5.43931,5.43953,5.43806,5.43953,8000000.0
2007-08-01 13:34:00,5.43963,5.43963,5.43817,5.43871,15000000.0
2007-08-01 13:35:00,5.43967,5.44126,5.43896,5.44029,13000000.0
2007-08-01 13:36:00,5.4391,5.44103,5.4391,5.44103,11000000.0
2007-08-01 13:37:00,5.441,5.44114,5.44001,5.44078,8000000.0
2007-08-01 13:38:00,5.44066,5.44091,5.43938,5.44091,13000000.0
2007-08-01 13:39:00,5.44114,5.44114,5.43925,5.43925,7000000.0
2007-08-01 13:40:00,5.44093,5.44093,5.43978,5.44,12000000.0
2007-08-01 13:41:00,5.43983,5.44097,5.43917,5.44097,15000000.0
2007-08-01 13:42:00,5.44002,5.44125,5.43981,5.44045,22000000.0
2007-08-01 13:43:00,5.44153,5.44269,5.4407,5.44151,13000000.0
2007-08-01 13:44:00,5.44172,5.44172,5.43749,5.44161,14000000.0
2007-08-01 13:45:00,5.43822,5.44009,5.4375,5.43841,7000000.0
2007-08-01 13:46:00,5.44045,5.44122,5.438,5.438,11000000.0
2007-08-01 13:47:00,5.43891,5.44131,5.43834,5.44131,11000000.0
2007-08-01 13:48:00,5.44202,5.44202,5.43881,5.44157,14000000.0
2007-08-01 13:49:00,5.44153,5.44233,5.44041,5.44203,13000000.0
2007-08-01 13:50:00,5.44158,5.44227,5.4404,5.44225,12000000.0
2007-08-01 13:51:00,5.44223,5.44261,5.44122,5.44249,11000000.0
2007-08-01 13:52:00,5.44087,5.4419,5.44077,5.4416,9000000.0
2007-08-01 13:53:00,5.44212,5.4426,5.44087,5.4419,11000000.0
2007-08-01 13:54:00,5.443,5.44336,5.44176,5.44249,17000000.0
2007-08-01 13:55:00,5.44301,5.44309,5.44161,5.44161,22000000.0
2007-08-01 13:56:00,5.44376,5.44376,5.44211,5.4426,13000000.0
2007-08-01 13:57:00,5.44385,5.44385,5.44173,5.44259,19000000.0
2007-08-01 13:58:00,5.44264,5.44321,5.44178,5.44298,11000000.0
2007-08-01 13:59:00,5.44128,5.44237,5.44128,5.44191,7000000.0
2007-08-01 14:00:00,5.44212,5.44244,5.44117,5.44194,9000000.0
2007-08-01 14:01:00,5.44239,5.44239,5.43983,5.44062,7000000.0
2007-08-01 14:02:00,5.44049,5.44126,5.43822,5.43873,13000000.0
2007-08-01 14:03:00,5.43969,5.44032,5.43809,5.43848,17000000.0
2007-08-01 14:04:00,5.43971,5.44187,5.4383,5.43979,13000000.0
2007-08-01 14:05:00,5.43917,5.43924,5.43736,5.43812,8000000.0
2007-08-01 14:06:00,5.43901,5.4392,5.43799,5.43834,10000000.0
2007-08-01 14:07:00,5.43945,5.43945,5.43734,5.43901,10000000.0
2007-08-01 14:08:00,5.43748,5.43943,5.43748,5.43859,14000000.0
2007-08-01 14:09:00,5.43918,5.43997,5.43799,5.43827,16000000.0
2007-08-01 14:10:00,5.43854,5.43981,5.43854,5.43864,12000000.0
2007-08-01 14:11:00,5.4396,5.44004,5.43815,5.43863,14000000.0
2007-08-01 14:12:00,5.43838,5.44016,5.43827,5.43929,13000000.0
2007-08-01 14:13:00,5.43911,5.43913,5.43779,5.43895,11000000.0
2007-08-01 14:14:00,5.43971,5.44042,5.43806,5.43857,14000000.0
2007-08-01 14:15:00,5.43972,5.43972,5.43579,5.43796,11000000.0
2007-08-01 14:16:00,5.43787,5.43901,5.43741,5.43899,11000000.0
2007-08-01 14:17:00,5.43697,5.43817,5.4361,5.43642,14000000.0
2007-08-01 14:18:00,5.43898,5.43942,5.4382,5.43933,11000000.0
2007-08-01 14:19:00,5.43875,5.43875,5.43718,5.43839,8000000.0
2007-08-01 14:20:00,5.43807,5.43807,5.43459,5.43459,10000000.0
2007-08-01 14:21:00,5.43649,5.43818,5.43485,5.43573,14000000.0
2007-08-01 14:22:00,5.43546,5.43743,5.43316,5.43513,17000000.0
2007-08-01 14:23:00,5.43497,5.43649,5.43497,5.43649,8000000.0
2007-08-01 14:24:00,5.43665,5.43743,5.43579,5.43579,16000000.0
2007-08-01 14:25:00,5.43672,5.43679,5.4346,5.4346,11000000.0
2007-08-01 14:26:00,5.43567,5.43669,5.43456,5.43634,14000000.0
2007-08-01 14:27:00,5.43666,5.43666,5.43433,5.43525,8000000.0
2007-08-01 14:28:00,5.43573,5.43614,5.43413,5.4345,11000000.0
2007-08-01 14:29:00,5.435,5.4354,5.43434,5.43512,11000000.0
2007-08-01 14:30:00,5.43557,5.4367,5.43283,5.4332,14000000.0
2007-08-01 14:31:00,5.43371,5.43532,5.43262,5.4347,15000000.0
2007-08-01 14:32:00,5.43337,5.43496,5.43272,5.43322,9000000.0
2007-08-01 14:33:00,5.43438,5.4352,5.433,5.433,12000000.0
2007-08-01 14:34:00,5.4343,5.43447,5.43267,5.43341,12000000.0
2007-08-01 14:35:00,5.43448,5.43451,5.43355,5.43381,18000000.0
2007-08-01 14:36:00,5.43431,5.4348,5.43337,5.4335,12000000.0
2007-08-01 14:37:00,5.43444,5.43467,5.43339,5.43406,12000000.0
2007-08-01 14:38:00,5.43373,5.43435,5.4323,5.43351,24000000.0
2007-08-01 14:39:00,5.43398,5.43442,5.43277,5.43406,12000000.0
2007-08-01 14:40:00,5.43271,5.43459,5.43256,5.43356,15000000.0
2007-08-01 14:41:00,5.43167,5.43275,5.428,5.42927,17000000.0
2007-08-01 14:42:00,5.43033,5.43283,5.4267,5.42772,15000000.0
2007-08-01 14:43:00,5.4283,5.43024,5.42661,5.42844,9000000.0
2007-08-01 14:44:00,5.43035,5.43245,5.42795,5.42795,7000000.0
2007-08-01 14:45:00,5.42761,5.43314,5.42729,5.42767,17000000.0
2007-08-01 14:46:00,5.42804,5.43132,5.42804,5.42868,14000000.0
2007-08-01 14:47:00,5.42868,5.42903,5.42698,5.42903,16000000.0
2007-08-01 14:48:00,5.42769,5.42915,5.42715,5.4275,12000000.0
2007-08-01 14:49:00,5.42735,5.42848,5.42684,5.42848,20000000.0
2007-08-01 14:50:00,5.42824,5.42849,5.42659,5.42849,12000000.0
2007-08-01 14:51:00,5.42857,5.42893,5.42658,5.42658,12000000.0
2007-08-01 14:52:00,5.42748,5.42869,5.42678,5.42869,22000000.0
2007-08-01 14:53:00,5.42854,5.42889,5.42704,5.42889,17000000.0
2007-08-01 14:54:00,5.42883,5.42976,5.4276,5.42953,14000000.0
2007-08-01 14:55:00,5.42962,5.42962,5.42776,5.42904,20000000.0
2007-08-01 14:56:00,5.42907,5.42933,5.42735,5.42735,22000000.0
2007-08-01 14:57:00,5.42898,5.42925,5.42756,5.42838,10000000.0
2007-08-01 14:58:00,5.42988,5.43023,5.42822,5.42969,17000000.0
2007-08-01 14:59:00,5.42851,5.43127,5.42823,5.43111,12000000.0
2007-08-01 15:00:00,5.42988,5.43057,5.42927,5.43055,14000000.0
2007-08-01 15:01:00,5.43053,5.43086,5.42904,5.43007,16000000.0
2007-08-01 15:02:00,5.42938,5.43104,5.42938,5.43079,13000000.0
2007-08-01 15:03:00,5.43011,5.43056,5.42909,5.43009,7000000.0
2007-08-01 15:04:00,5.42997,5.43064,5.42824,5.43003,12000000.0
2007-08-01 15:05:00,5.42966,5.43036,5.42821,5.42821,20000000.0
2007-08-01 15:06:00,5.42918,5.43049,5.4282,5.43049,9000000.0
2007-08-01 15:07:00,5.42986,5.42986,5.42842,5.42873,9000000.0
2007-08-01 15:08:00,5.42972,5.42972,5.4281,5.42941,14000000.0
2007-08-01 15:09:00,5.42931,5.42988,5.42843,5.4295,14000000.0
2007-08-01 15:10:00,5.42826,5.42945,5.42746,5.42755,15000000.0
2007-08-01 15:11:00,5.42961,5.42961,5.42823,5.42928,10000000.0
2007-08-01 15:12:00,5.42978,5.42978,5.42843,5.42863,10000000.0
2007-08-01 15:13:00,5.42952,5.42952,5.42707,5.42882,20000000.0
2007-08-01 15:14:00,5.42883,5.42907,5.42784,5.42907,10000000.0
2007-08-01 15:15:00,5.428,5.42927,5.42785,5.42855,13000000.0
2007-08-01 15:16:00,5.42815,5.42876,5.42725,5.42867,11000000.0
2007-08-01 15:17:00,5.42875,5.42898,5.42745,5.42752,17000000.0
2007-08-01 15:18:00,5.42774,5.42851,5.42708,5.42737,11000000.0
2007-08-01 15:19:00,5.42893,5.4291,5.42693,5.42693,18000000.0
2007-08-01 15:20:00,5.42742,5.42867,5.42741,5.42775,14000000.0
2007-08-01 15:21:00,5.42814,5.42814,5.42613,5.4263,15000000.0
2007-08-01 15:22:00,5.42832,5.42832,5.42722,5.42774,8000000.0
2007-08-01 15:23:00,5.42732,5.42889,5.42732,5.42829,15000000.0
2007-08-01 15:24:00,5.42737,5.42859,5.42693,5.42807,12000000.0
2007-08-01 15:25:00,5.4289,5.4289,5.42731,5.42857,12000000.0
2007-08-01 15:26:00,5.42729,5.42869,5.42715,5.42766,15000000.0
2007-08-01 15:27:00,5.42722,5.42884,5.42672,5.42771,12000000.0
2007-08-01 15:28:00,5.42825,5.429,5.42671,5.42893,12000000.0
2007-08-01 15:29:00,5.42707,5.42891,5.42707,5.42762,10000000.0
2007-08-01 15:30:00,5.42784,5.42899,5.42769,5.42899,12000000.0
2007-08-01 15:31:00,5.42857,5.42975,5.42824,5.42909,19000000.0
2007-08-01 15:32:00,5.42831,5.42965,5.42751,5.42898,7000000.0
2007-08-01 15:33:00,5.42709,5.42883,5.427,5.42798,7000000.0
2007-08-01 15:34:00,5.42908,5.42971,5.42727,5.4281,12000000.0
2007-08-01 15:35:00,5.42943,5.42943,5.42739,5.42795,17000000.0
2007-08-01 15:36:00,5.42872,5.42872,5.42764,5.42859,11000000.0
2007-08-01 15:37:00,5.42814,5.42817,5.42531,5.42619,14000000.0
2007-08-01 15:38:00,5.42623,5.42835,5.4248,5.42751,20000000.0
2007-08-01 15:39:00,5.42821,5.42821,5.42542,5.42637,8000000.0
2007-08-01 15:40:00,5.42662,5.42662,5.42535,5.42635,11000000.0
2007-08-01 15:41:00,5.42619,5.42665,5.42521,5.42665,10000000.0
2007-08-01 15:42:00,5.42733,5.42733,5.42546,5.42705,13000000.0
2007-08-01 15:43:00,5.42711,5.428,5.42642,5.42754,14000000.0
2007-08-01 15:44:00,5.42874,5.42901,5.4266,5.42754,8000000.0
2007-08-01 15:45:00,5.42893,5.42922,5.42764,5.42922,10000000.0
2007-08-01 15:46:00,5.42726,5.42863,5.42673,5.42675,12000000.0
2007-08-01 15:47:00,5.42756,5.42916,5.42699,5.42916,18000000.0
2007-08-01 15:48:00,5.42857,5.42882,5.42691,5.42728,9000000.0
2007-08-01 15:49:00,5.42871,5.42876,5.42706,5.42781,14000000.0
2007-08-01 15:50:00,5.42959,5.43025,5.42822,5.42852,18000000.0
2007-08-01 15:51:00,5.42905,5.42905,5.4275,5.42886,8000000.0
2007-08-01 15:52:00,5.42948,5.42993,5.42794,5.42888,11000000.0
2007-08-01 15:53:00,5.42895,5.42953,5.42728,5.42816,15000000.0
2007-08-01 15:54:00,5.42671,5.42794,5.4262,5.42767,9000000.0
2007-08-01 15:55:00,5.42745,5.42815,5.4266,5.42756,9000000.0
2007-08-01 15:56:00,5.42611,5.42806,5.42611,5.42702,11000000.0
2007-08-01 15:57:00,5.42822,5.42822,5.42657,5.42761,15000000.0
2007-08-01 15:58:00,5.42841,5.42841,5.42591,5.42742,13000000.0
2007-08-01 15:59:00,5.42803,5.42803,5.42636,5.42693,15000000.0
2007-08-01 16:00:00,5.42816,5.42849,5.42534,5.42642,11000000.0
2007-08-01 16:01:00,5.42655,5.42836,5.42652,5.42662,14000000.0
2007-08-01 16:02:00,5.42741,5.42764,5.42583,5.42747,11000000.0
2007-08-01 16:03:00,5.42723,5.42803,5.42662,5.42733,8000000.0
2007-08-01 16:04:00,5.42719,5.42913,5.42664,5.4288,8000000.0
2007-08-01 16:05:00,5.42925,5.42925,5.42642,5.42642,8000000.0
2007-08-01 16:06:00,5.42847,5.42856,5.42666,5.42779,16000000.0
2007-08-01 16:07:00,5.42681,5.42905,5.42659,5.42659,18000000.0
2007-08-01 16:08:00,5.42725,5.42777,5.42476,5.42532,14000000.0
2007-08-01 16:09:00,5.42721,5.42763,5.42474,5.42585,12000000.0
2007-08-01 16:10:00,5.42615,5.4275,5.42556,5.4268,10000000.0
2007-08-01 16:11:00,5.42468,5.4287,5.42462,5.42688,13000000.0
2007-08-01 16:12:00,5.42572,5.42803,5.42515,5.42659,16000000.0
2007-08-01 16:13:00,5.42566,5.42768,5.42513,5.42626,7000000.0
2007-08-01 16:14:00,5.42645,5.42751,5.42453,5.42473,16000000.0
2007-08-01 16:15:00,5.42583,5.42727,5.42437,5.42696,15000000.0
2007-08-01 16:16:00,5.42578,5.42739,5.42434,5.42599,17000000.0
2007-08-01 16:17:00,5.42467,5.42653,5.42364,5.42653,10000000.0
2007-08-01 16:18:00,5.42477,5.42526,5.42253,5.42273,10000000.0
2007-08-01 16:19:00,5.42382,5.42585,5.42232,5.42232,12000000.0
2007-08-01 16:20:00,5.42281,5.42482,5.42164,5.42296,11000000.0
2007-08-01 16:21:00,5.42509,5.42587,5.42328,5.42374,8000000.0
2007-08-01 16:22:00,5.4222,5.42467,5.42129,5.42144,16000000.0
2007-08-01 16:23:00,5.42363,5.42445,5.42216,5.42265,11000000.0
2007-08-01 16:24:00,5.42399,5.42436,5.42173,5.42222,14000000.0
2007-08-01 16:25:00,5.42158,5.42433,5.42114,5.42154,13000000.0
2007-08-01 16:26:00,5.42525,5.42525,5.42164,5.42266,16000000.0
2007-08-01 16:27:00,5.42262,5.4235,5.4215,5.42172,20000000.0
2007-08-01 16:28:00,5.42314,5.42443,5.42207,5.42303,12000000.0
2007-08-01 16:29:00,5.42435,5.42435,5.42227,5.42227,13000000.0
2007-08-01 16:30:00,5.42374,5.42374,5.42208,5.42308,17000000.0
2007-08-01 16:31:00,5.42404,5.42424,5.42254,5.42424,13000000.0
2007-08-01 16:32:00,5.42393,5.42393,5.42183,5.42349,10000000.0
2007-08-01 16:33:00,5.42299,5.42449,5.42264,5.42421,15000000.0
2007-08-01 16:34:00,5.42356,5.42356,5.42168,5.42324,9000000.0
2007-08-01 16:35:00,5.42425,5.42425,5.42153,5.42371,18000000.0
2007-08-01 16:36:00,5.42352,5.42352,5.42223,5.42348,8000000.0
2007-08-01 16:37:00,5.42342,5.425,5.42251,5.42428,22000000.0
2007-08-01 16:38:00,5.42426,5.42545,5.4239,5.42536,14000000.0
2007-08-01 16:39:00,5.42372,5.42532,5.42372,5.42455,14000000.0
2007-08-01 16:40:00,5.42535,5.42535,5.42351,5.42519,17000000.0
2007-08-01 16:41:00,5.4244,5.42452,5.42334,5.42381,9000000.0
2007-08-01 16:42:00,5.42576,5.42576,5.42325,5.42495,13000000.0
2007-08-01 16:43:00,5.42481,5.42543,5.42325,5.42369,13000000.0
2007-08-01 16:44:00,5.42475,5.42521,5.42366,5.42386,11000000.0
2007-08-01 16:45:00,5.4255,5.42559,5.42331,5.42373,18000000.0
2007-08-01 16:46:00,5.42503,5.42559,5.42386,5.42538,11000000.0
2007-08-01 16:47:00,5.42537,5.42672,5.4245,5.42588,15000000.0
2007-08-01 16:48:00,5.42678,5.42689,5.42553,5.42679,7000000.0
2007-08-01 16:49:00,5.42769,5.42811,5.42522,5.42629,16000000.0
2007-08-01 16:50:00,5.42888,5.42949,5.42635,5.42843,9000000.0
2007-08-01 16:51:00,5.42882,5.4296,5.42615,5.42758,22000000.0
2007-08-01 16:52:00,5.428,5.42892,5.4263,5.42892,11000000.0
2007-08-01 16:53:00,5.42897,5.42918,5.42523,5.4255,12000000.0
2007-08-01 16:54:00,5.42811,5.43107,5.4248,5.43092,17000000.0
2007-08-01 16:55:00,5.43117,5.43117,5.42549,5.43031,15000000.0
2007-08-01 16:56:00,5.42825,5.43182,5.42699,5.43165,11000000.0
2007-08-01 16:57:00,5.43042,5.43217,5.4282,5.43217,8000000.0
2007-08-01 16:58:00,5.43244,5.43244,5.42656,5.43187,12000000.0
2007-08-01 16:59:00,5.43171,5.43406,5.4281,5.4333,15000000.0
2007-08-01 17:00:00,5.43539,5.43539,5.42933,5.43345,10000000.0
2007-08-01 17:01:00,5.4278,5.43539,5.4278,5.43539,10000000.0
2007-08-01 17:02:00,5.4367,5.4367,5.42961,5.42961,8000000.0
2007-08-01 17:03:00,5.43408,5.43455,5.42919,5.42919,11000000.0
2007-08-01 17:04:00,5.43592,5.43592,5.42984,5.4326,10000000.0
2007-08-01 17:05:00,5.43314,5.43461,5.42942,5.43348,18000000.0
2007-08-01 17:06:00,5.43503,5.43505,5.43092,5.4329,9000000.0
2007-08-01 17:07:00,5.43213,5.43424,5.43129,5.43248,20000000.0
2007-08-01 17:08:00,5.43107,5.43372,5.43107,5.4326,11000000.0
2007-08-01 17:09:00,5.43291,5.43429,5.43135,5.4337,14000000.0
2007-08-01 17:10:00,5.43373,5.434,5.43208,5.43331,10000000.0
2007-08-01 17:11:00,5.433,5.43421,5.43212,5.43212,12000000.0
2007-08-01 17:12:00,5.43217,5.43448,5.43217,5.43346,7000000.0
2007-08-01 17:13:00,5.43279,5.43425,5.43136,5.43136,13000000.0
2007-08-01 17:14:00,5.4328,5.43503,5.4313,5.43142,13000000.0
2007-08-01 17:15:00,5.43158,5.43501,5.43086,5.4335,12000000.0
2007-08-01 17:16:00,5.43307,5.43429,5.43186,5.43408,13000000.0
2007-08-01 17:17:00,5.4334,5.43473,5.43163,5.43202,12000000.0
2007-08-01 17:18:00,5.43415,5.43492,5.43303,5.43303,15000000.0
2007-08-01 17:19:00,5.43454,5.43454,5.43266,5.43285,10000000.0
2007-08-01 17:20:00,5.43314,5.43408,5.4318,5.43383,13000000.0
2007-08-01 17:21:00,5.43244,5.43444,5.43244,5.43444,17000000.0
2007-08-01 17:22:00,5.43408,5.43422,5.43251,5.43377,15000000.0
2007-08-01 17:23:00,5.43392,5.43408,5.43244,5.43257,10000000.0
2007-08-01 17:24:00,5.43306,5.43407,5.43195,5.43318,17000000.0
2007-08-01 17:25:00,5.43374,5.43374,5.43222,5.43251,11000000.0
2007-08-01 17:26:00,5.43506,5.43506,5.43127,5.43243,12000000.0
2007-08-01 17:27:00,5.43111,5.4336,5.43111,5.43296,9000000.0
2007-08-01 17:28:00,5.43507,5.43507,5.43288,5.43288,16000000.0
2007-08-01 17:29:00,5.43444,5.43477,5.43335,5.43361,9000000.0
2007-08-01 17:30:00,5.43373,5.43549,5.43238,5.43549,11000000.0
2007-08-01 17:31:00,5.43613,5.43613,5.43309,5.43525,13000000.0
2007-08-01 17:32:00,5.43479,5.43479,5.43307,5.43421,13000000.0
2007-08-01 17:33:00,5.43416,5.43484,5.4338,5.43382,11000000.0
2007-08-01 17:34:00,5.43386,5.43489,5.43353,5.43456,12000000.0
2007-08-01 17:35:00,5.4341,5.4341,5.4319,5.4319,13000000.0
2007-08-01 17:36:00,5.43174,5.43347,5.43144,5.43287,14000000.0
2007-08-01 17:37:00,5.43397,5.43453,5.43241,5.43337,10000000.0
2007-08-01 17:38:00,5.43288,5.4338,5.4323,5.43268,7000000.0
2007-08-01 17:39:00,5.43348,5.43401,5.43219,5.43349,16000000.0
2007-08-01 17:40:00,5.43308,5.43415,5.43229,5.43241,17000000.0
2007-08-01 17:41:00,5.43357,5.43376,5.43216,5.43249,16000000.0
2007-08-01 17:42:00,5.43363,5.43363,5.43182,5.43306,16000000.0
2007-08-01 17:43:00,5.43279,5.43279,5.43121,5.43238,17000000.0
2007-08-01 17:44:00,5.43318,5.43355,5.4322,5.4322,8000000.0
2007-08-01 17:45:00,5.43298,5.43308,5.43204,5.43271,11000000.0
2007-08-01 17:46:00,5.43198,5.43268,5.43142,5.43251,9000000.0
2007-08-01 17:47:00,5.43298,5.43311,5.43188,5.43212,19000000.0
2007-08-01 17:48:00,5.43298,5.43395,5.4323,5.43395,16000000.0
2007-08-01 17:49:00,5.43238,5.43377,5.43179,5.43294,15000000.0
2007-08-01 17:50:00,5.43339,5.43393,5.43272,5.43336,11000000.0
2007-08-01 17:51:00,5.43368,5.43446,5.43313,5.43417,9000000.0
2007-08-01 17:52:00,5.43516,5.43531,5.43376,5.43488,11000000.0
2007-08-01 17:53:00,5.43433,5.43472,5.43402,5.43418,9000000.0
2007-08-01 17:54:00,5.43496,5.43522,5.43395,5.43453,10000000.0
2007-08-01 17:55:00,5.43582,5.43582,5.43476,5.43505,10000000.0
2007-08-01 17:56:00,5.43633,5.43677,5.43526,5.43545,16000000.0
2007-08-01 17:57:00,5.43593,5.43614,5.43498,5.43605,14000000.0
2007-08-01 17:58:00,5.43578,5.43614,5.43486,5.43578,24000000.0
2007-08-01 17:59:00,5.43575,5.43575,5.43249,5.43258,11000000.0
2007-08-01 18:00:00,5.43253,5.43487,5.43253,5.43378,10000000.0
2007-08-01 18:01:00,5.43354,5.43454,5.43253,5.43377,14000000.0
2007-08-01 18:02:00,5.43439,5.43504,5.43304,5.43504,12000000.0
2007-08-01 18:03:00,5.43555,5.43555,5.434,5.43487,17000000.0
2007-08-01 18:04:00,5.4365,5.4365,5.43483,5.43588,15000000.0
2007-08-01 18:05:00,5.43597,5.43665,5.43523,5.43653,15000000.0
2007-08-01 18:06:00,5.43625,5.43657,5.43479,5.43586,15000000.0
2007-08-01 18:07:00,5.43509,5.43644,5.43509,5.43644,16000000.0
2007-08-01 18:08:00,5.43639,5.43639,5.435,5.43581,16000000.0
2007-08-01 18:09:00,5.43481,5.43653,5.43481,5.43598,12000000.0
2007-08-01 18:10:00,5.43649,5.43649,5.4341,5.4341,17000000.0
2007-08-01 18:11:00,5.43564,5.43564,5.43365,5.43494,16000000.0
2007-08-01 18:12:00,5.43498,5.4354,5.43372,5.43458,13000000.0
2007-08-01 18:13:00,5.43499,5.43499,5.43326,5.43392,17000000.0
2007-08-01 18:14:00,5.43374,5.435,5.43318,5.4342,13000000.0
2007-08-01 18:15:00,5.43399,5.43505,5.43371,5.43467,13000000.0
2007-08-01 18:16:00,5.43444,5.43491,5.43356,5.43442,15000000.0
2007-08-01 18:17:00,5.4349,5.43498,5.43375,5.43429,16000000.0
2007-08-01 18:18:00,5.43521,5.43524,5.43343,5.43343,18000000.0
2007-08-01 18:19:00,5.43406,5.43473,5.43298,5.43429,12000000.0
2007-08-01 18:20:00,5.43472,5.43482,5.43363,5.43363,16000000.0
2007-08-01 18:21:00,5.43365,5.43385,5.43365,5.43378,19000000.0
2007-08-01 18:22:00,5.43439,5.43451,5.43323,5.43365,20000000.0
2007-08-01 18:23:00,5.43327,5.43512,5.43327,5.43512,16000000.0
2007-08-01 18:24:00,5.43419,5.43481,5.4333,5.43481,14000000.0
2007-08-01 18:25:00,5.43396,5.43458,5.43366,5.43366,18000000.0
2007-08-01 18:26:00,5.4347,5.4347,5.43372,5.43399,9000000.0
2007-08-01 18:27:00,5.43499,5.43587,5.43412,5.4345,16000000.0
2007-08-01 18:28:00,5.43546,5.43666,5.4348,5.43571,11000000.0
2007-08-01 18:29:00,5.43657,5.43758,5.43547,5.43568,15000000.0
2007-08-01 18:30:00,5.43668,5.43752,5.43603,5.43616,14000000.0
2007-08-01 18:31:00,5.43718,5.43718,5.43576,5.43674,19000000.0
2007-08-01 18:32:00,5.43641,5.43788,5.43623,5.43695,13000000.0
2007-08-01 18:33:00,5.43741,5.43741,5.43489,5.43541,13000000.0
2007-08-01 18:34:00,5.43617,5.4386,5.43555,5.4386,9000000.0
2007-08-01 18:35:00,5.43849,5.43881,5.43636,5.4383,14000000.0
2007-08-01 18:36:00,5.43764,5.43835,5.43632,5.4366,12000000.0
2007-08-01 18:37:00,5.4355,5.43781,5.4355,5.43668,13000000.0
2007-08-01 18:38:00,5.43641,5.43764,5.43596,5.43597,17000000.0
2007-08-01 18:39:00,5.43681,5.43791,5.43605,5.43791,18000000.0
2007-08-01 18:40:00,5.43728,5.43782,5.43646,5.43646,14000000.0
2007-08-01 18:41:00,5.43734,5.43786,5.43639,5.43759,18000000.0
2007-08-01 18:42:00,5.43644,5.43786,5.43644,5.43775,14000000.0
2007-08-01 18:43:00,5.43792,5.43798,5.43716,5.43793,14000000.0
2007-08-01 18:44:00,5.43743,5.438,5.4364,5.438,12000000.0
2007-08-01 18:45:00,5.4369,5.4381,5.4363,5.43729,17000000.0
2007-08-01 18:46:00,5.4371,5.43788,5.43654,5.43775,15000000.0
2007-08-01 18:47:00,5.43735,5.43793,5.43677,5.43718,16000000.0
2007-08-01 18:48:00,5.43792,5.43792,5.43648,5.43782,11000000.0
2007-08-01 18:49:00,5.4377,5.43785,5.4363,5.43675,8000000.0
2007-08-01 18:50:00,5.43679,5.43758,5.43654,5.43758,16000000.0
2007-08-01 18:51:00,5.43779,5.4379,5.43656,5.43782,19000000.0
2007-08-01 18:52:00,5.43736,5.4379,5.43679,5.4368,10000000.0
2007-08-01 18:53:00,5.43712,5.43756,5.4365,5.43756,10000000.0
2007-08-01 18:54:00,5.43773,5.43773,5.43616,5.43696,11000000.0
2007-08-01 18:55:00,5.43624,5.43746,5.4358,5.43712,8000000.0
2007-08-01 18:56:00,5.43712,5.43712,5.43516,5.43677,16000000.0
2007-08-01 18:57:00,5.43564,5.43678,5.43547,5.43677,8000000.0
2007-08-01 18:58:00,5.43661,5.43668,5.43536,5.43657,13000000.0
2007-08-01 18:59:00,5.43663,5.43712,5.4358,5.43693,17000000.0
2007-08-01 19:00:00,5.43683,5.43683,5.43524,5.43636,13000000.0
2007-08-01 19:01:00,5.43566,5.43693,5.43566,5.43631,12000000.0
2007-08-01 19:02:00,5.43746,5.43746,5.43561,5.43576,16000000.0
2007-08-01 19:03:00,5.43642,5.43722,5.43627,5.43682,17000000.0
2007-08-01 19:04:00,5.43769,5.4377,5.43627,5.43646,12000000.0
2007-08-01 19:05:00,5.4378,5.43809,5.43674,5.43714,17000000.0
2007-08-01 19:06:00,5.43705,5.43844,5.43667,5.43844,7000000.0
2007-08-01 19:07:00,5.43741,5.43823,5.43632,5.43632,20000000.0
2007-08-01 19:08:00,5.43815,5.43815,5.43668,5.43707,21000000.0
2007-08-01 19:09:00,5.43719,5.43824,5.43707,5.43824,16000000.0
2007-08-01 19:10:00,5.43755,5.43823,5.43683,5.43818,14000000.0
2007-08-01 19:11:00,5.43783,5.43823,5.43683,5.43683,12000000.0
2007-08-01 19:12:00,5.43731,5.4387,5.43717,5.43811,18000000.0
2007-08-01 19:13:00,5.43769,5.43903,5.43763,5.43826,14000000.0
2007-08-01 19:14:00,5.43746,5.43965,5.43746,5.4387,18000000.0
2007-08-01 19:15:00,5.43859,5.44094,5.43859,5.44094,9000000.0
2007-08-01 19:16:00,5.44086,5.44128,5.43951,5.44102,12000000.0
2007-08-01 19:17:00,5.44036,5.44124,5.44004,5.44116,14000000.0
2007-08-01 19:18:00,5.44127,5.44258,5.44038,5.44141,16000000.0
2007-08-01 19:19:00,5.44138,5.44309,5.441,5.44296,7000000.0
2007-08-01 19:20:00,5.44293,5.44494,5.44261,5.44376,8000000.0
2007-08-01 19:21:00,5.44506,5.44579,5.44321,5.44579,18000000.0
2007-08-01 19:22:00,5.44389,5.44389,5.44272,5.44346,9000000.0
2007-08-01 19:23:00,5.44366,5.44366,5.44177,5.44177,10000000.0
2007-08-01 19:24:00,5.44238,5.44328,5.441,5.441,11000000.0
2007-08-01 19:25:00,5.44247,5.44247,5.44045,5.44177,17000000.0
2007-08-01 19:26:00,5.44186,5.44265,5.44068,5.44265,11000000.0
2007-08-01 19:27:00,5.44215,5.44218,5.44116,5.44122,13000000.0
2007-08-01 19:28:00,5.44125,5.44174,5.4406,5.44174,10000000.0
2007-08-01 19:29:00,5.44186,5.4421,5.44108,5.44209,11000000.0
2007-08-01 19:30:00,5.44238,5.44238,5.44042,5.44115,12000000.0
2007-08-01 19:31:00,5.44152,5.44152,5.44018,5.44109,8000000.0
2007-08-01 19:32:00,5.44105,5.44163,5.44032,5.44103,11000000.0
2007-08-01 19:33:00,5.44167,5.44217,5.44064,5.44188,13000000.0
2007-08-01 19:34:00,5.44095,5.44236,5.44095,5.44152,12000000.0
2007-08-01 19:35:00,5.442,5.442,5.43989,5.44185,13000000.0
2007-08-01 19:36:00,5.4421,5.44241,5.4407,5.44118,12000000.0
2007-08-01 19:37:00,5.44238,5.44247,5.44122,5.44209,8000000.0
2007-08-01 19:38:00,5.44217,5.44217,5.44073,5.44151,20000000.0
2007-08-01 19:39:00,5.44138,5.44211,5.44041,5.44041,11000000.0
2007-08-01 19:40:00,5.44146,5.44177,5.44086,5.44131,11000000.0
2007-08-01 19:41:00,5.44099,5.44163,5.44047,5.44163,9000000.0
2007-08-01 19:42:00,5.44113,5.44176,5.44047,5.44056,10000000.0
2007-08-01 19:43:00,5.4414,5.44142,5.44044,5.44107,14000000.0
2007-08-01 19:44:00,5.44142,5.44186,5.44101,5.44115,15000000.0
2007-08-01 19:45:00,5.44143,5.44198,5.44051,5.44112,12000000.0
2007-08-01 19:46:00,5.4409,5.44116,5.44011,5.44112,11000000.0
2007-08-01 19:47:00,5.44064,5.44078,5.43978,5.44078,10000000.0
2007-08-01 19:48:00,5.44045,5.44137,5.44002,5.44002,9000000.0
2007-08-01 19:49:00,5.4412,5.4417,5.44028,5.44048,16000000.0
2007-08-01 19:50:00,5.44178,5.44178,5.44039,5.44103,10000000.0
2007-08-01 19:51:00,5.44193,5.4424,5.44132,5.44158,11000000.0
2007-08-01 19:52:00,5.44109,5.44213,5.44048,5.44057,19000000.0
2007-08-01 19:53:00,5.441,5.44213,5.44059,5.44167,19000000.0
2007-08-01 19:54:00,5.4423,5.4423,5.44064,5.4415,14000000.0
2007-08-01 19:55:00,5.44119,5.44199,5.44102,5.44187,16000000.0
2007-08-01 19:56:00,5.44143,5.44197,5.44109,5.44183,12000000.0
2007-08-01 19:57:00,5.4423,5.4423,5.44073,5.44097,14000000.0
2007-08-01 19:58:00,5.44223,5.44226,5.44098,5.44219,13000000.0
2007-08-01 19:59:00,5.44134,5.44172,5.4404,5.44064,10000000.0
2007-08-01 20:00:00,5.44156,5.44156,5.44018,5.4411,15000000.0
2007-08-01 20:01:00,5.44031,5.44169,5.44013,5.44013,14000000.0
2007-08-01 20:02:00,5.43994,5.44167,5.43978,5.44146,8000000.0
2007-08-01 20:03:00,5.44069,5.44153,5.44036,5.44153,13000000.0
2007-08-01 20:04:00,5.44042,5.44119,5.43986,5.44084,12000000.0
2007-08-01 20:05:00,5.44144,5.44144,5.43977,5.43997,11000000.0
2007-08-01 20:06:00,5.44085,5.44105,5.44039,5.44078,10000000.0
2007-08-01 20:07:00,5.44086,5.44122,5.44013,5.44067,13000000.0
2007-08-01 20:08:00,5.44014,5.44168,5.4397,5.44159,16000000.0
2007-08-01 20:09:00,5.4408,5.44143,5.4401,5.44087,17000000.0
2007-08-01 20:10:00,5.4419,5.4419,5.43985,5.44158,10000000.0
2007-08-01 20:11:00,5.44087,5.44125,5.43998,5.44033,13000000.0
2007-08-01 20:12:00,5.44005,5.44166,5.44005,5.4411,15000000.0
2007-08-01 20:13:00,5.44148,5.44183,5.44016,5.44016,13000000.0
2007-08-01 20:14:00,5.44082,5.44143,5.4402,5.44143,8000000.0
2007-08-01 20:15:00,5.44101,5.4416,5.44075,5.4416,10000000.0
2007-08-01 20:16:00,5.44151,5.44176,5.44067,5.44141,14000000.0
2007-08-01 20:17:00,5.44164,5.44216,5.44061,5.44191,13000000.0
2007-08-01 20:18:00,5.44066,5.44163,5.44031,5.44031,7000000.0
2007-08-01 20:19:00,5.44075,5.44202,5.44074,5.44105,11000000.0
2007-08-01 20:20:00,5.44128,5.44165,5.44045,5.44067,19000000.0
2007-08-01 20:21:00,5.44199,5.44207,5.44112,5.44112,11000000.0
2007-08-01 20:22:00,5.4411,5.44173,5.44072,5.44173,11000000.0
2007-08-01 20:23:00,5.4423,5.4423,5.4407,5.44129,13000000.0
2007-08-01 20:24:00,5.44142,5.44162,5.44047,5.44104,9000000.0
2007-08-01 20:25:00,5.44178,5.44194,5.44057,5.44194,18000000.0
2007-08-01 20:26:00,5.44227,5.44241,5.44095,5.44187,7000000.0
2007-08-01 20:27:00,5.44239,5.44239,5.44056,5.44058,9000000.0
2007-08-01 20:28:00,5.44109,5.44129,5.44009,5.44114,13000000.0
2007-08-01 20:29:00,5.44054,5.44106,5.43959,5.44095,14000000.0
2007-08-01 20:30:00,5.44073,5.4411,5.43961,5.43974,16000000.0
2007-08-01 20:31:00,5.44104,5.44104,5.4394,5.44029,22000000.0
2007-08-01 20:32:00,5.44014,5.44098,5.44003,5.44098,12000000.0
2007-08-01 20:33:00,5.44041,5.4406,5.43947,5.4406,13000000.0
2007-08-01 20:34:00,5.43981,5.44083,5.43921,5.43927,15000000.0
2007-08-01 20:35:00,5.44029,5.44077,5.43948,5.44042,16000000.0
2007-08-01 20:36:00,5.4393,5.44041,5.43896,5.4403,15000000.0
2007-08-01 20:37:00,5.43912,5.44052,5.43912,5.44047,14000000.0
2007-08-01 20:38:00,5.43913,5.44086,5.43913,5.44079,13000000.0
2007-08-01 20:39:00,5.43949,5.44121,5.43934,5.44096,18000000.0
2007-08-01 20:40:00,5.43954,5.4407,5.43934,5.44047,14000000.0
2007-08-01 20:41:00,5.44089,5.44101,5.43946,5.43946,18000000.0
2007-08-01 20:42:00,5.44032,5.44094,5.43937,5.44021,12000000.0
2007-08-01 20:43:00,5.44089,5.44114,5.43968,5.44084,18000000.0
2007-08-01 20:44:00,5.4403,5.44122,5.43922,5.44033,18000000.0
2007-08-01 20:45:00,5.4412,5.44141,5.44027,5.44138,11000000.0
2007-08-01 20:46:00,5.44134,5.44154,5.44001,5.44075,18000000.0
2007-08-01 20:47:00,5.44091,5.44209,5.4405,5.44085,20000000.0
2007-08-01 20:48:00,5.44134,5.44255,5.44059,5.44231,17000000.0
2007-08-01 20:49:00,5.44191,5.44219,5.44059,5.44157,16000000.0
2007-08-01 20:50:00,5.44134,5.44198,5.4411,5.4416,8000000.0
2007-08-01 20:51:00,5.44201,5.44227,5.44139,5.44156,8000000.0
2007-08-01 20:52:00,5.44163,5.44232,5.44108,5.44108,12000000.0
2007-08-01 20:53:00,5.442,5.44223,5.44077,5.44112,16000000.0
2007-08-01 20:54:00,5.44213,5.44254,5.44084,5.44189,15000000.0
2007-08-01 20:55:00,5.44203,5.44234,5.44084,5.44161,16000000.0
2007-08-01 20:56:00,5.44218,5.44227,5.4409,5.44145,7000000.0
2007-08-01 20:57:00,5.44082,5.4418,5.44052,5.44086,14000000.0
2007-08-01 20:58:00,5.44164,5.44179,5.44041,5.44112,10000000.0
2007-08-01 20:59:00,5.44242,5.44242,5.44116,5.44145,11000000.0
2007-08-01 21:00:00,5.44195,5.44326,5.44139,5.44271,14000000.0
2007-08-01 21:01:00,5.44293,5.44294,5.44114,5.44188,12000000.0
2007-08-01 21:02:00,5.44263,5.44309,5.44118,5.44172,17000000.0
2007-08-01 21:03:00,5.44363,5.44363,5.44219,5.44258,11000000.0
2007-08-01 21:04:00,5.44239,5.4433,5.4422,5.44246,10000000.0
2007-08-01 21:05:00,5.44336,5.44347,5.44242,5.44255,8000000.0
2007-08-01 21:06:00,5.44246,5.44393,5.44246,5.44332,13000000.0
2007-08-01 21:07:00,5.44255,5.44338,5.44194,5.44334,14000000.0
2007-08-01 21:08:00,5.44232,5.44303,5.44209,5.44233,8000000.0
2007-08-01 21:09:00,5.44178,5.44325,5.44146,5.44325,13000000.0
2007-08-01 21:10:00,5.44221,5.44331,5.4414,5.44331,17000000.0
2007-08-01 21:11:00,5.44359,5.44365,5.44195,5.44288,15000000.0
2007-08-01 21:12:00,5.44329,5.44371,5.44227,5.4429,11000000.0
2007-08-01 21:13:00,5.44279,5.44297,5.44173,5.44284,12000000.0
2007-08-01 21:14:00,5.44222,5.44301,5.44136,5.44301,14000000.0
2007-08-01 21:15:00,5.44302,5.44332,5.44193,5.44278,13000000.0
2007-08-01 21:16:00,5.44268,5.44335,5.44163,5.44233,12000000.0
2007-08-01 21:17:00,5.44339,5.44339,5.44187,5.44304,16000000.0
2007-08-01 21:18:00,5.4426,5.44333,5.44122,5.44217,15000000.0
2007-08-01 21:19:00,5.44216,5.44233,5.44047,5.44169,15000000.0
2007-08-01 21:20:00,5.44021,5.44236,5.43964,5.44102,8000000.0
2007-08-01 21:21:00,5.44084,5.44122,5.43988,5.44115,17000000.0
2007-08-01 21:22:00,5.4411,5.4411,5.4402,5.44077,11000000.0
2007-08-01 21:23:00,5.44106,5.44215,5.44067,5.44084,23000000.0
2007-08-01 21:24:00,5.442,5.442,5.44116,5.44167,13000000.0
2007-08-01 21:25:00,5.44119,5.44188,5.44063,5.44188,15000000.0
2007-08-01 21:26:00,5.44183,5.44184,5.44036,5.44036,10000000.0
2007-08-01 21:27:00,5.4409,5.44165,5.44067,5.44127,10000000.0
2007-08-01 21:28:00,5.44056,5.4419,5.44002,5.44143,13000000.0
2007-08-01 21:29:00,5.44173,5.44173,5.44006,5.44051,10000000.0
2007-08-01 21:30:00,5.44075,5.44144,5.44023,5.44111,16000000.0
2007-08-01 21:31:00,5.44053,5.4416,5.44053,5.44147,18000000.0
2007-08-01 21:32:00,5.44079,5.44187,5.44019,5.44095,15000000.0
2007-08-01 21:33:00,5.44178,5.44194,5.44072,5.4418,13000000.0
2007-08-01 21:34:00,5.44179,5.44183,5.44041,5.44109,9000000.0
2007-08-01 21:35:00,5.4412,5.44191,5.44054,5.44191,8000000.0
2007-08-01 21:36:00,5.44133,5.44216,5.44101,5.4419,18000000.0
2007-08-01 21:37:00,5.44182,5.44206,5.44059,5.44059,22000000.0
2007-08-01 21:38:00,5.4418,5.4418,5.44055,5.44096,9000000.0
2007-08-01 21:39:00,5.44149,5.44149,5.43977,5.43977,11000000.0
2007-08-01 21:40:00,5.44097,5.44149,5.43967,5.44092,19000000.0
2007-08-01 21:41:00,5.44151,5.44234,5.44108,5.44182,12000000.0
2007-08-01 21:42:00,5.44098,5.44167,5.43998,5.43998,11000000.0
2007-08-01 21:43:00,5.44182,5.44184,5.44005,5.44077,14000000.0
2007-08-01 21:44:00,5.44043,5.44083,5.43903,5.44031,13000000.0
2007-08-01 21:45:00,5.43921,5.44164,5.43921,5.44056,12000000.0
2007-08-01 21:46:00,5.44072,5.44129,5.43968,5.44065,14000000.0
2007-08-01 21:47:00,5.44051,5.44131,5.43999,5.4401,17000000.0
2007-08-01 21:48:00,5.44094,5.44148,5.43986,5.44107,16000000.0
2007-08-01 21:49:00,5.44131,5.4414,5.43974,5.43997,14000000.0
2007-08-01 21:50:00,5.44041,5.44045,5.43897,5.43965,13000000.0
2007-08-01 21:51:00,5.43788,5.43978,5.43774,5.43944,14000000.0
2007-08-01 21:52:00,5.44006,5.44006,5.43805,5.43915,17000000.0
2007-08-01 21:53:00,5.4392,5.4392,5.43759,5.43853,27000000.0
2007-08-01 21:54:00,5.43785,5.43805,5.43674,5.43718,10000000.0
2007-08-01 21:55:00,5.43733,5.43763,5.436,5.43706,8000000.0
2007-08-01 21:56:00,5.43721,5.43721,5.43572,5.43652,16000000.0
2007-08-01 21:57:00,5.43656,5.43801,5.43613,5.43764,18000000.0
2007-08-01 21:58:00,5.43753,5.43756,5.43572,5.43756,18000000.0
2007-08-01 21:59:00,5.43724,5.43724,5.43561,5.43586,17000000.0
2007-08-01 22:00:00,5.43662,5.43719,5.43579,5.43579,9000000.0
2007-08-01 22:01:00,5.4367,5.4374,5.43596,5.43609,22000000.0
2007-08-01 22:02:00,5.43644,5.4376,5.43644,5.43674,11000000.0
2007-08-01 22:03:00,5.43725,5.43798,5.43665,5.43741,16000000.0
2007-08-01 22:04:00,5.4372,5.43816,5.43624,5.43762,12000000.0
2007-08-01 22:05:00,5.43722,5.43824,5.4365,5.43824,7000000.0
2007-08-01 22:06:00,5.43725,5.43818,5.43648,5.43798,15000000.0
2007-08-01 22:07:00,5.43803,5.43873,5.43666,5.43818,19000000.0
2007-08-01 22:08:00,5.43799,5.43922,5.43779,5.43784,11000000.0
2007-08-01 22:09:00,5.43785,5.43906,5.43757,5.43869,10000000.0
2007-08-01 22:10:00,5.43827,5.43916,5.43767,5.43916,10000000.0
2007-08-01 22:11:00,5.43815,5.4396,5.43773,5.43776,18000000.0
2007-08-01 22:12:00,5.43838,5.43928,5.43829,5.43902,11000000.0
2007-08-01 22:13:00,5.43939,5.4395,5.43796,5.4394,14000000.0
2007-08-01 22:14:00,5.43842,5.4396,5.43783,5.4396,24000000.0
2007-08-01 22:15:00,5.43831,5.43884,5.43781,5.43787,13000000.0
2007-08-01 22:16:00,5.43844,5.43971,5.43784,5.43871,13000000.0
2007-08-01 22:17:00,5.43853,5.43904,5.4375,5.4375,8000000.0
2007-08-01 22:18:00,5.43844,5.43883,5.43751,5.43842,13000000.0
2007-08-01 22:19:00,5.43834,5.43905,5.43745,5.43815,14000000.0
2007-08-01 22:20:00,5.43827,5.4387,5.43733,5.43804,21000000.0
2007-08-01 22:21:00,5.43815,5.43884,5.43701,5.43821,13000000.0
2007-08-01 22:22:00,5.43887,5.43897,5.43715,5.43822,12000000.0
2007-08-01 22:23:00,5.43804,5.43875,5.43722,5.43802,18000000.0
2007-08-01 22:24:00,5.43855,5.43982,5.43798,5.43885,14000000.0
2007-08-01 22:25:00,5.43882,5.43964,5.43828,5.43954,13000000.0
2007-08-01 22:26:00,5.43891,5.43994,5.43837,5.43881,13000000.0
2007-08-01 22:27:00,5.43931,5.44042,5.43883,5.44005,16000000.0
2007-08-01 22:28:00,5.43918,5.44086,5.43918,5.44016,13000000.0
2007-08-01 22:29:00,5.43955,5.44069,5.43917,5.43993,21000000.0
2007-08-01 22:30:00,5.4403,5.44066,5.43912,5.44005,17000000.0
2007-08-01 22:31:00,5.44019,5.44078,5.43992,5.44009,10000000.0
2007-08-01 22:32:00,5.43977,5.44052,5.43929,5.43971,13000000.0
2007-08-01 22:33:00,5.44063,5.44063,5.43923,5.44002,13000000.0
2007-08-01 22:34:00,5.44017,5.44017,5.43894,5.43913,13000000.0
2007-08-01 22:35:00,5.44049,5.44049,5.43892,5.43981,19000000.0
2007-08-01 22:36:00,5.43944,5.44025,5.43907,5.43922,14000000.0
2007-08-01 22:37:00,5.43915,5.43977,5.43848,5.4395,17000000.0
2007-08-01 22:38:00,5.4389,5.43965,5.43878,5.43927,9000000.0
2007-08-01 22:39:00,5.43809,5.43914,5.43646,5.43778,20000000.0
2007-08-01 22:40:00,5.43779,5.43838,5.43691,5.43691,13000000.0
2007-08-01 22:41:00,5.43745,5.43751,5.43619,5.43718,13000000.0
2007-08-01 22:42:00,5.4384,5.43868,5.43716,5.438,10000000.0
2007-08-01 22:43:00,5.4379,5.43872,5.43711,5.4378,15000000.0
2007-08-01 22:44:00,5.43786,5.43843,5.43449,5.43764,16000000.0
2007-08-01 22:45:00,5.43799,5.43799,5.43458,5.4369,14000000.0
2007-08-01 22:46:00,5.43715,5.43776,5.43581,5.43776,12000000.0
2007-08-01 22:47:00,5.43737,5.43855,5.43717,5.43811,7000000.0
2007-08-01 22:48:00,5.43805,5.4391,5.43718,5.43793,16000000.0
2007-08-01 22:49:00,5.43802,5.43878,5.43734,5.43734,10000000.0
2007-08-01 22:50:00,5.43842,5.43902,5.43794,5.43876,15000000.0
2007-08-01 22:51:00,5.43824,5.43851,5.43723,5.43723,17000000.0
2007-08-01 22:52:00,5.43791,5.43791,5.43631,5.43705,10000000.0
2007-08-01 22:53:00,5.4377,5.43821,5.43656,5.43697,20000000.0
2007-08-01 22:54:00,5.43644,5.43784,5.43623,5.43678,10000000.0
2007-08-01 22:55:00,5.43631,5.43748,5.43574,5.43578,12000000.0
2007-08-01 22:56:00,5.43677,5.43706,5.43567,5.436,9000000.0
2007-08-01 22:57:00,5.43666,5.43852,5.43628,5.43678,18000000.0
2007-08-01 22:58:00,5.43882,5.43882,5.43676,5.43782,13000000.0
2007-08-01 22:59:00,5.43748,5.43842,5.437,5.43825,10000000.0
2007-08-01 23:00:00,5.43764,5.4382,5.43723,5.43743,17000000.0
2007-08-01 23:01:00,5.43716,5.4389,5.43716,5.43806,13000000.0
2007-08-01 23:02:00,5.43803,5.43876,5.43776,5.43869,7000000.0
2007-08-01 23:03:00,5.43855,5.43962,5.43822,5.43899,16000000.0
2007-08-01 23:04:00,5.43851,5.44007,5.43851,5.4396,12000000.0
2007-08-01 23:05:00,5.43933,5.43943,5.43855,5.43934,11000000.0
2007-08-01 23:06:00,5.43943,5.43982,5.43857,5.43944,11000000.0
2007-08-01 23:07:00,5.43795,5.4388,5.43747,5.43843,13000000.0
2007-08-01 23:08:00,5.438,5.43973,5.438,5.43811,20000000.0
2007-08-01 23:09:00,5.43827,5.439,5.43762,5.43822,16000000.0
2007-08-01 23:10:00,5.43792,5.43825,5.436,5.436,16000000.0
2007-08-01 23:11:00,5.43649,5.4368,5.43562,5.43612,10000000.0
2007-08-01 23:12:00,5.43619,5.43702,5.43557,5.43652,12000000.0
2007-08-01 23:13:00,5.4362,5.43637,5.43467,5.43637,16000000.0
2007-08-01 23:14:00,5.43454,5.43599,5.43445,5.43599,9000000.0
2007-08-01 23:15:00,5.43587,5.43687,5.43509,5.43687,9000000.0
2007-08-01 23:16:00,5.43682,5.43742,5.436,5.43706,18000000.0
2007-08-01 23:17:00,5.43709,5.43711,5.43565,5.43626,8000000.0
2007-08-01 23:18:00,5.43672,5.43774,5.43644,5.43676,10000000.0
2007-08-01 23:19:00,5.43625,5.4368,5.43589,5.43593,9000000.0
2007-08-01 23:20:00,5.43699,5.43739,5.43587,5.4369,17000000.0
2007-08-01 23:21:00,5.43547,5.43685,5.43543,5.43631,11000000.0
2007-08-01 23:22:00,5.43622,5.43754,5.43604,5.43754,12000000.0
2007-08-01 23:23:00,5.43692,5.43692,5.43527,5.43615,12000000.0
2007-08-01 23:24:00,5.43649,5.43685,5.436,5.43607,12000000.0
2007-08-01 23:25:00,5.43685,5.43737,5.43583,5.43583,9000000.0
2007-08-01 23:26:00,5.4364,5.43684,5.43554,5.43622,14000000.0
2007-08-01 23:27:00,5.43612,5.43681,5.43569,5.43661,17000000.0
2007-08-01 23:28:00,5.43528,5.43681,5.43528,5.43612,15000000.0
2007-08-01 23:29:00,5.43577,5.43611,5.43527,5.43545,11000000.0
2007-08-01 23:30:00,5.43501,5.43586,5.43409,5.43446,14000000.0
2007-08-01 23:31:00,5.43583,5.43594,5.43424,5.43484,7000000.0
2007-08-01 23:32:00,5.43477,5.43498,5.43354,5.43449,15000000.0
2007-08-01 23:33:00,5.43449,5.43555,5.43437,5.43471,7000000.0
2007-08-01 23:34:00,5.43435,5.43467,5.4339,5.43395,10000000.0
2007-08-01 23:35:00,5.43461,5.43507,5.43382,5.43471,12000000.0
2007-08-01 23:36:00,5.43471,5.43552,5.43424,5.4353,10000000.0
2007-08-01 23:37:00,5.43476,5.4357,5.43384,5.43415,14000000.0
2007-08-01 23:38:00,5.43361,5.43477,5.43328,5.43351,17000000.0
2007-08-01 23:39:00,5.43471,5.43505,5.43337,5.43379,9000000.0
2007-08-01 23:40:00,5.43377,5.43481,5.43291,5.43467,12000000.0
2007-08-01 23:41:00,5.43502,5.43502,5.43323,5.43364,9000000.0
2007-08-01 23:42:00,5.43326,5.43467,5.43326,5.43413,15000000.0
2007-08-01 23:43:00,5.43282,5.43443,5.43167,5.43199,13000000.0
2007-08-01 23:44:00,5.43075,5.4327,5.43067,5.43211,8000000.0
2007-08-01 23:45:00,5.43107,5.43342,5.43107,5.43175,12000000.0
2007-08-01 23:46:00,5.4315,5.4335,5.4315,5.43216,20000000.0
2007-08-01 23:47:00,5.43263,5.43406,5.43242,5.4332,19000000.0
2007-08-01 23:48:00,5.43284,5.43405,5.43284,5.43355,14000000.0
2007-08-01 23:49:00,5.43341,5.43366,5.43225,5.43244,12000000.0
2007-08-01 23:50:00,5.43385,5.43433,5.43305,5.4339,10000000.0
2007-08-01 23:51:00,5.43357,5.43388,5.43302,5.43329,14000000.0
2007-08-01 23:52:00,5.43308,5.43437,5.43308,5.4342,13000000.0
2007-08-01 23:53:00,5.43403,5.43404,5.4336,5.43364,16000000.0
2007-08-01 23:54:00,5.43356,5.43393,5.43225,5.43225,13000000.0
2007-08-01 23:55:00,5.43294,5.43364,5.43267,5.4334,16000000.0
2007-08-01 23:56:00,5.43358,5.43409,5.43293,5.43321,12000000.0
2007-08-01 23:57:00,5.43416,5.43503,5.43357,5.43401,14000000.0
2007-08-01 23:58:00,5.43398,5.43501,5.43347,5.43431,16000000.0
2007-08-01 23:59:00,5.4335,5.43444,5.43336,5.4334,12000000.0
2007-08-02 00:00:00,5.43382,5.43382,5.43329,5.43366,17000000.0
2007-08-02 00:01:00,5.43411,5.43526,5.434,5.43455,12000000.0
2007-08-02 00:02:00,5.43417,5.43499,5.43398,5.43412,11000000.0
2007-08-02 00:03:00,5.4352,5.43584,5.4347,5.4347,7000000.0
2007-08-02 00:04:00,5.43469,5.43605,5.43449,5.43548,16000000.0
2007-08-02 00:05:00,5.43486,5.43564,5.43408,5.43496,17000000.0
2007-08-02 00:06:00,5.43462,5.43569,5.43461,5.43569,10000000.0
2007-08-02 00:07:00,5.435,5.43525,5.43451,5.43451,19000000.0
2007-08-02 00:08:00,5.43503,5.43675,5.43481,5.43535,9000000.0
2007-08-02 00:09:00,5.43576,5.43582,5.43411,5.4352,19000000.0
2007-08-02 00:10:00,5.43535,5.43535,5.43369,5.43406,16000000.0
2007-08-02 00:11:00,5.43436,5.43477,5.4342,5.43447,9000000.0
2007-08-02 00:12:00,5.43567,5.43589,5.43425,5.43425,11000000.0
2007-08-02 00:13:00,5.43516,5.43516,5.43388,5.4342,8000000.0
2007-08-02 00:14:00,5.43395,5.43474,5.43376,5.43422,9000000.0
2007-08-02 00:15:00,5.43452,5.43453,5.43356,5.43437,15000000.0
2007-08-02 00:16:00,5.43437,5.43499,5.43307,5.43366,18000000.0
2007-08-02 00:17:00,5.43435,5.43435,5.43289,5.43388,21000000.0
2007-08-02 00:18:00,5.4335,5.43356,5.43215,5.43356,16000000.0
2007-08-02 00:19:00,5.43302,5.43437,5.43302,5.43437,12000000.0
2007-08-02 00:20:00,5.43392,5.43425,5.43346,5.43393,13000000.0
2007-08-02 00:21:00,5.4334,5.43394,5.43292,5.43292,13000000.0
2007-08-02 00:22:00,5.43318,5.43399,5.43262,5.43333,13000000.0
2007-08-02 00:23:00,5.4328,5.43442,5.4328,5.4336,11000000.0
2007-08-02 00:24:00,5.4332,5.43389,5.43304,5.43366,10000000.0
2007-08-02 00:25:00,5.43368,5.4341,5.43275,5.43371,16000000.0
2007-08-02 00:26:00,5.43271,5.4339,5.43171,5.43241,13000000.0
2007-08-02 00:27:00,5.43145,5.43294,5.43136,5.43136,16000000.0
2007-08-02 00:28:00,5.43225,5.4328,5.43146,5.43146,13000000.0
2007-08-02 00:29:00,5.43256,5.43276,5.43139,5.43198,10000000.0
2007-08-02 00:30:00,5.43181,5.43261,5.43125,5.43261,15000000.0
2007-08-02 00:31:00,5.43121,5.43237,5.43093,5.43131,18000000.0
2007-08-02 00:32:00,5.43216,5.43227,5.43116,5.43116,14000000.0
2007-08-02 00:33:00,5.43198,5.43292,5.43149,5.43216,13000000.0
2007-08-02 00:34:00,5.43311,5.43362,5.43228,5.43294,11000000.0
2007-08-02 00:35:00,5.43308,5.43422,5.43287,5.43354,13000000.0
2007-08-02 00:36:00,5.43348,5.43438,5.43282,5.43329,12000000.0
2007-08-02 00:37:00,5.43357,5.43357,5.4322,5.43279,10000000.0
2007-08-02 00:38:00,5.43311,5.43369,5.4326,5.43327,11000000.0
2007-08-02 00:39:00,5.43307,5.43383,5.43243,5.43243,16000000.0
2007-08-02 00:40:00,5.43328,5.43429,5.43308,5.43421,10000000.0
2007-08-02 00:41:00,5.43402,5.4346,5.43317,5.43394,15000000.0
2007-08-02 00:42:00,5.4334,5.43351,5.43233,5.43298,10000000.0
2007-08-02 00:43:00,5.43349,5.4339,5.43291,5.43314,8000000.0
2007-08-02 00:44:00,5.43336,5.43436,5.43318,5.43318,7000000.0
2007-08-02 00:45:00,5.43441,5.4353,5.4341,5.4353,10000000.0
2007-08-02 00:46:00,5.43515,5.43593,5.43379,5.43593,18000000.0
2007-08-02 00:47:00,5.43489,5.43518,5.43395,5.43467,18000000.0
2007-08-02 00:48:00,5.43449,5.43495,5.43399,5.43427,15000000.0
2007-08-02 00:49:00,5.43462,5.43498,5.43386,5.43386,19000000.0
2007-08-02 00:50:00,5.4348,5.43492,5.43395,5.43398,15000000.0
2007-08-02 00:51:00,5.43466,5.43535,5.43397,5.43397,12000000.0
2007-08-02 00:52:00,5.43477,5.43521,5.43385,5.43438,15000000.0
2007-08-02 00:53:00,5.43445,5.4354,5.43445,5.4354,9000000.0
2007-08-02 00:54:00,5.43448,5.43496,5.43395,5.43405,17000000.0
2007-08-02 00:55:00,5.43493,5.43495,5.43423,5.43423,11000000.0
2007-08-02 00:56:00,5.43478,5.43485,5.43465,5.43485,23000000.0
2007-08-02 00:57:00,5.43454,5.43527,5.43454,5.43527,11000000.0
2007-08-02 00:58:00,5.43444,5.43462,5.4336,5.43433,11000000.0
2007-08-02 00:59:00,5.43474,5.43474,5.43396,5.43422,11000000.0
2007-08-02 01:00:00,5.43414,5.43475,5.43379,5.43441,14000000.0
2007-08-02 01:01:00,5.43421,5.4349,5.43387,5.43387,9000000.0
2007-08-02 01:02:00,5.4353,5.43532,5.43408,5.43416,13000000.0
2007-08-02 01:03:00,5.43497,5.43502,5.43328,5.4335,18000000.0
2007-08-02 01:04:00,5.43414,5.43492,5.4336,5.43409,11000000.0
2007-08-02 01:05:00,5.43529,5.43529,5.43384,5.43507,13000000.0
2007-08-02 01:06:00,5.43442,5.43473,5.43411,5.43416,9000000.0
2007-08-02 01:07:00,5.43548,5.43582,5.43479,5.43494,15000000.0
2007-08-02 01:08:00,5.43467,5.43586,5.43465,5.43547,15000000.0
2007-08-02 01:09:00,5.43472,5.43634,5.43472,5.43634,14000000.0
2007-08-02 01:10:00,5.43512,5.43657,5.43512,5.43657,13000000.0
2007-08-02 01:11:00,5.4367,5.43707,5.43571,5.43641,7000000.0
2007-08-02 01:12:00,5.43615,5.43772,5.43593,5.43696,17000000.0
2007-08-02 01:13:00,5.43574,5.43675,5.4354,5.43595,18000000.0
2007-08-02 01:14:00,5.43653,5.43685,5.43547,5.43639,14000000.0
2007-08-02 01:15:00,5.43688,5.43688,5.43564,5.43564,10000000.0
2007-08-02 01:16:00,5.43587,5.43688,5.43502,5.43631,18000000.0
2007-08-02 01:17:00,5.43563,5.43563,5.43519,5.43519,16000000.0
2007-08-02 01:18:00,5.43654,5.43656,5.43523,5.43612,13000000.0
2007-08-02 01:19:00,5.43657,5.43673,5.43565,5.43604,12000000.0
2007-08-02 01:20:00,5.43706,5.43706,5.43566,5.43688,15000000.0
2007-08-02 01:21:00,5.43602,5.43602,5.43538,5.43589,14000000.0
2007-08-02 01:22:00,5.43595,5.43675,5.43513,5.43604,13000000.0
2007-08-02 01:23:00,5.43547,5.43584,5.43547,5.43584,14000000.0
2007-08-02 01:24:00,5.43621,5.43701,5.43564,5.43592,15000000.0
2007-08-02 01:25:00,5.43623,5.43695,5.43526,5.436,17000000.0
2007-08-02 01:26:00,5.43705,5.43737,5.43594,5.43632,14000000.0
2007-08-02 01:27:00,5.43727,5.43839,5.43621,5.43839,13000000.0
2007-08-02 01:28:00,5.43731,5.43841,5.43667,5.43667,9000000.0
2007-08-02 01:29:00,5.43795,5.43811,5.43698,5.43724,11000000.0
2007-08-02 01:30:00,5.43838,5.43976,5.43776,5.43886,20000000.0
2007-08-02 01:31:00,5.43814,5.43901,5.43764,5.43824,9000000.0
2007-08-02 01:32:00,5.43836,5.43879,5.43785,5.43832,7000000.0
2007-08-02 01:33:00,5.43774,5.43848,5.43672,5.4382,13000000.0
2007-08-02 01:34:00,5.43805,5.43805,5.43682,5.43757,10000000.0
2007-08-02 01:35:00,5.43704,5.43735,5.43691,5.43698,17000000.0
2007-08-02 01:36:00,5.43755,5.43821,5.43715,5.43799,16000000.0
2007-08-02 01:37:00,5.43823,5.43949,5.43823,5.43854,13000000.0
2007-08-02 01:38:00,5.43845,5.4391,5.43751,5.43752,15000000.0
2007-08-02 01:39:00,5.43815,5.43906,5.43757,5.43853,13000000.0
2007-08-02 01:40:00,5.43843,5.43879,5.43759,5.43828,14000000.0
2007-08-02 01:41:00,5.43826,5.44026,5.43826,5.44007,12000000.0
2007-08-02 01:42:00,5.43963,5.44041,5.43867,5.43889,14000000.0
2007-08-02 01:43:00,5.43991,5.44008,5.43855,5.43983,18000000.0
2007-08-02 01:44:00,5.43978,5.43978,5.43794,5.43862,12000000.0
2007-08-02 01:45:00,5.43869,5.4395,5.43757,5.43822,19000000.0
2007-08-02 01:46:00,5.43823,5.43861,5.4374,5.43783,15000000.0
2007-08-02 01:47:00,5.43847,5.43889,5.43726,5.43889,10000000.0
2007-08-02 01:48:00,5.43915,5.43966,5.43783,5.439,14000000.0
2007-08-02 01:49:00,5.43869,5.4398,5.43807,5.4397,16000000.0
2007-08-02 01:50:00,5.43947,5.43947,5.43795,5.43825,18000000.0
2007-08-02 01:51:00,5.43882,5.4395,5.43808,5.43808,16000000.0
2007-08-02 01:52:00,5.4377,5.43879,5.43729,5.43812,10000000.0
2007-08-02 01:53:00,5.43766,5.43889,5.43719,5.43825,15000000.0
2007-08-02 01:54:00,5.43868,5.43895,5.43801,5.43831,14000000.0
2007-08-02 01:55:00,5.43944,5.43988,5.43853,5.43853,14000000.0
2007-08-02 01:56:00,5.43994,5.44061,5.43923,5.43955,8000000.0
2007-08-02 01:57:00,5.44034,5.44034,5.43835,5.43839,10000000.0
2007-08-02 01:58:00,5.43797,5.43978,5.43797,5.43943,21000000.0
2007-08-02 01:59:00,5.43894,5.43943,5.43815,5.43848,16000000.0
2007-08-02 02:00:00,5.43826,5.43976,5.43786,5.43957,11000000.0
2007-08-02 02:01:00,5.4392,5.44023,5.43916,5.43956,11000000.0
2007-08-02 02:02:00,5.43919,5.44122,5.43854,5.43987,13000000.0
2007-08-02 02:03:00,5.43932,5.44109,5.43891,5.44104,8000000.0
2007-08-02 02:04:00,5.44028,5.44032,5.43933,5.4398,18000000.0
2007-08-02 02:05:00,5.44071,5.44073,5.43941,5.43941,14000000.0
2007-08-02 02:06:00,5.44014,5.44039,5.43958,5.44004,18000000.0
2007-08-02 02:07:00,5.44072,5.44072,5.43897,5.43897,12000000.0
2007-08-02 02:08:00,5.44,5.44087,5.43921,5.44012,12000000.0
2007-08-02 02:09:00,5.44006,5.44038,5.4395,5.43964,11000000.0
2007-08-02 02:10:00,5.44121,5.44121,5.43969,5.43969,10000000.0
2007-08-02 02:11:00,5.44002,5.44092,5.43939,5.44003,16000000.0
2007-08-02 02:12:00,5.44102,5.44136,5.43969,5.44002,17000000.0
2007-08-02 02:13:00,5.4411,5.44137,5.44044,5.44134,9000000.0
2007-08-02 02:14:00,5.44076,5.44182,5.44011,5.44175,16000000.0
2007-08-02 02:15:00,5.44143,5.44203,5.44025,5.44203,15000000.0
2007-08-02 02:16:00,5.44201,5.44201,5.44074,5.44157,16000000.0
2007-08-02 02:17:00,5.44218,5.44218,5.44054,5.44088,14000000.0
2007-08-02 02:18:00,5.44042,5.4417,5.43984,5.44081,16000000.0
2007-08-02 02:19:00,5.44129,5.44129,5.43917,5.44023,11000000.0
2007-08-02 02:20:00,5.44086,5.4416,5.43942,5.4416,10000000.0
2007-08-02 02:21:00,5.44192,5.44198,5.44053,5.44075,18000000.0
2007-08-02 02:22:00,5.44104,5.44184,5.44047,5.4413,15000000.0
2007-08-02 02:23:00,5.43968,5.44122,5.43933,5.44042,16000000.0
2007-08-02 02:24:00,5.44057,5.44114,5.43934,5.43983,12000000.0
2007-08-02 02:25:00,5.44094,5.44152,5.43969,5.44152,18000000.0
2007-08-02 02:26:00,5.44046,5.44139,5.4401,5.44029,8000000.0
2007-08-02 02:27:00,5.44101,5.44215,5.44063,5.44119,12000000.0
2007-08-02 02:28:00,5.44082,5.44208,5.44048,5.44189,15000000.0
2007-08-02 02:29:00,5.44262,5.44262,5.44035,5.44035,15000000.0
2007-08-02 02:30:00,5.44129,5.44187,5.44081,5.44142,19000000.0
2007-08-02 02:31:00,5.44184,5.44184,5.44071,5.44181,13000000.0
2007-08-02 02:32:00,5.44148,5.44188,5.44054,5.44174,17000000.0
2007-08-02 02:33:00,5.44148,5.44189,5.44103,5.44146,10000000.0
2007-08-02 02:34:00,5.44181,5.44198,5.44078,5.44123,11000000.0
2007-08-02 02:35:00,5.44143,5.44179,5.44061,5.44127,14000000.0
2007-08-02 02:36:00,5.44183,5.44183,5.43993,5.43993,13000000.0
2007-08-02 02:37:00,5.44109,5.44153,5.44046,5.44148,9000000.0
2007-08-02 02:38:00,5.44044,5.44118,5.4394,5.44022,12000000.0
2007-08-02 02:39:00,5.441,5.44129,5.44039,5.44063,11000000.0
2007-08-02 02:40:00,5.44122,5.44122,5.43961,5.44006,19000000.0
2007-08-02 02:41:00,5.44109,5.44109,5.43978,5.44044,12000000.0
2007-08-02 02:42:00,5.4394,5.44088,5.43925,5.44039,11000000.0
2007-08-02 02:43:00,5.44007,5.44112,5.43906,5.43906,12000000.0
2007-08-02 02:44:00,5.43997,5.44133,5.43971,5.44133,9000000.0
2007-08-02 02:45:00,5.44105,5.44131,5.44015,5.4402,13000000.0
2007-08-02 02:46:00,5.44034,5.44102,5.44016,5.44016,11000000.0
2007-08-02 02:47:00,5.43988,5.44127,5.43973,5.44127,10000000.0
2007-08-02 02:48:00,5.44063,5.44095,5.44005,5.44095,11000000.0
2007-08-02 02:49:00,5.44036,5.44091,5.44032,5.44063,10000000.0
2007-08-02 02:50:00,5.44102,5.44174,5.44049,5.4412,17000000.0
2007-08-02 02:51:00,5.4409,5.4411,5.43991,5.44063,15000000.0
2007-08-02 02:52:00,5.44082,5.44121,5.4405,5.44067,13000000.0
2007-08-02 02:53:00,5.44123,5.44155,5.44047,5.44047,12000000.0
2007-08-02 02:54:00,5.441,5.4418,5.4401,5.44084,13000000.0
2007-08-02 02:55:00,5.44159,5.4436,5.44128,5.4436,13000000.0
2007-08-02 02:56:00,5.44337,5.44346,5.44208,5.44346,13000000.0
2007-08-02 02:57:00,5.44257,5.44314,5.4421,5.4421,10000000.0
2007-08-02 02:58:00,5.44303,5.44349,5.44204,5.44274,15000000.0
2007-08-02 02:59:00,5.44248,5.44328,5.44205,5.44235,12000000.0
2007-08-02 03:00:00,5.44313,5.44344,5.44212,5.44339,17000000.0
2007-08-02 03:01:00,5.44299,5.44299,5.44092,5.44167,9000000.0
2007-08-02 03:02:00,5.44129,5.44245,5.44119,5.44222,15000000.0
2007-08-02 03:03:00,5.44169,5.44214,5.44086,5.44097,14000000.0
2007-08-02 03:04:00,5.44187,5.44227,5.44138,5.44195,11000000.0
2007-08-02 03:05:00,5.44195,5.44237,5.4413,5.44225,12000000.0
2007-08-02 03:06:00,5.44204,5.44207,5.44137,5.44137,12000000.0
2007-08-02 03:07:00,5.44226,5.44235,5.44129,5.44129,18000000.0
2007-08-02 03:08:00,5.44231,5.44231,5.4411,5.44145,9000000.0
2007-08-02 03:09:00,5.44139,5.44251,5.44114,5.44125,9000000.0
2007-08-02 03:10:00,5.4423,5.44285,5.44176,5.44241,11000000.0
2007-08-02 03:11:00,5.44217,5.44375,5.44217,5.44308,16000000.0
2007-08-02 03:12:00,5.44262,5.44386,5.44241,5.44386,8000000.0
2007-08-02 03:13:00,5.44405,5.44405,5.44266,5.44312,12000000.0
2007-08-02 03:14:00,5.44343,5.4437,5.44178,5.44315,16000000.0
2007-08-02 03:15:00,5.44348,5.44369,5.44292,5.44312,10000000.0
2007-08-02 03:16:00,5.44355,5.44374,5.44259,5.4426,16000000.0
2007-08-02 03:17:00,5.44362,5.4439,5.44273,5.4431,16000000.0
2007-08-02 03:18:00,5.44279,5.44431,5.44279,5.44431,9000000.0
2007-08-02 03:19:00,5.44363,5.44382,5.44269,5.44326,10000000.0
2007-08-02 03:20:00,5.44185,5.44391,5.44185,5.44363,20000000.0
2007-08-02 03:21:00,5.44251,5.44326,5.44182,5.44211,18000000.0
2007-08-02 03:22:00,5.44386,5.44386,5.44216,5.44356,15000000.0
2007-08-02 03:23:00,5.44288,5.44308,5.44209,5.44209,15000000.0
2007-08-02 03:24:00,5.44184,5.44351,5.44184,5.44351,12000000.0
2007-08-02 03:25:00,5.4427,5.44332,5.4421,5.443,15000000.0
2007-08-02 03:26:00,5.44291,5.44395,5.44291,5.44395,19000000.0
2007-08-02 03:27:00,5.44312,5.44364,5.44219,5.44219,8000000.0
2007-08-02 03:28:00,5.44316,5.44376,5.44233,5.44283,13000000.0
2007-08-02 03:29:00,5.44255,5.44367,5.44224,5.44367,9000000.0
2007-08-02 03:30:00,5.44313,5.44385,5.4417,5.44247,17000000.0
2007-08-02 03:31:00,5.44231,5.44272,5.44146,5.44234,7000000.0
2007-08-02 03:32:00,5.44251,5.44251,5.44101,5.44118,15000000.0
2007-08-02 03:33:00,5.44243,5.44243,5.44123,5.44123,14000000.0
2007-08-02 03:34:00,5.44149,5.4426,5.44112,5.44172,13000000.0
2007-08-02 03:35:00,5.4427,5.4427,5.44149,5.44149,9000000.0
2007-08-02 03:36:00,5.44237,5.44274,5.44105,5.44105,13000000.0
2007-08-02 03:37:00,5.44237,5.44237,5.44061,5.44134,13000000.0
2007-08-02 03:38:00,5.441,5.44227,5.441,5.44166,14000000.0
2007-08-02 03:39:00,5.44217,5.4425,5.44116,5.44167,11000000.0
2007-08-02 03:40:00,5.4427,5.4427,5.44097,5.44101,12000000.0
2007-08-02 03:41:00,5.4416,5.44191,5.4416,5.44191,19000000.0
2007-08-02 03:42:00,5.4421,5.44223,5.44155,5.44185,10000000.0
2007-08-02 03:43:00,5.44153,5.44193,5.44153,5.44176,12000000.0
2007-08-02 03:44:00,5.44245,5.44298,5.44145,5.44145,12000000.0
2007-08-02 03:45:00,5.44184,5.44334,5.44127,5.44222,14000000.0
2007-08-02 03:46:00,5.44147,5.44242,5.44127,5.44158,13000000.0
2007-08-02 03:47:00,5.44203,5.44268,5.44186,5.44208,9000000.0
2007-08-02 03:48:00,5.44223,5.44315,5.44204,5.44242,8000000.0
2007-08-02 03:49:00,5.44248,5.44272,5.44127,5.44239,19000000.0
2007-08-02 03:50:00,5.44232,5.44232,5.44049,5.44181,12000000.0
2007-08-02 03:51:00,5.44245,5.44245,5.44081,5.44081,15000000.0
2007-08-02 03:52:00,5.44148,5.4425,5.44148,5.4425,11000000.0
2007-08-02 03:53:00,5.44242,5.44245,5.44103,5.44227,12000000.0
2007-08-02 03:54:00,5.44107,5.44234,5.44016,5.4405,12000000.0
2007-08-02 03:55:00,5.44166,5.44183,5.44075,5.44104,12000000.0
2007-08-02 03:56:00,5.44214,5.44214,5.44098,5.44122,14000000.0
2007-08-02 03:57:00,5.44145,5.4424,5.44062,5.44062,15000000.0
2007-08-02 03:58:00,5.44234,5.44241,5.44122,5.44231,12000000.0
2007-08-02 03:59:00,5.44219,5.44219,5.44096,5.44125,17000000.0
2007-08-02 04:00:00,5.441,5.4423,5.441,5.44146,14000000.0
2007-08-02 04:01:00,5.44214,5.44214,5.44067,5.44067,13000000.0
2007-08-02 04:02:00,5.44174,5.44259,5.44106,5.44166,16000000.0
2007-08-02 04:03:00,5.44236,5.44278,5.44154,5.44194,14000000.0
2007-08-02 04:04:00,5.44168,5.44254,5.44121,5.44167,19000000.0
2007-08-02 04:05:00,5.44139,5.44275,5.44117,5.44233,12000000.0
2007-08-02 04:06:00,5.44168,5.44224,5.44112,5.44159,18000000.0
2007-08-02 04:07:00,5.44154,5.44191,5.44071,5.44117,16000000.0
2007-08-02 04:08:00,5.44138,5.44171,5.44073,5.44113,8000000.0
2007-08-02 04:09:00,5.44159,5.44195,5.4405,5.4405,13000000.0
2007-08-02 04:10:00,5.44211,5.44211,5.44078,5.44078,14000000.0
2007-08-02 04:11:00,5.44152,5.44199,5.44104,5.44184,18000000.0
2007-08-02 04:12:00,5.44103,5.44158,5.4406,5.44141,10000000.0
2007-08-02 04:13:00,5.44219,5.44219,5.44102,5.44135,14000000.0
2007-08-02 04:14:00,5.44114,5.44214,5.43999,5.44075,20000000.0
2007-08-02 04:15:00,5.44016,5.44121,5.43988,5.44042,14000000.0
2007-08-02 04:16:00,5.44042,5.44092,5.43955,5.44003,15000000.0
2007-08-02 04:17:00,5.44131,5.44181,5.44077,5.44127,22000000.0
2007-08-02 04:18:00,5.44058,5.442,5.44051,5.44051,17000000.0
2007-08-02 04:19:00,5.44096,5.44163,5.44057,5.44163,12000000.0
2007-08-02 04:20:00,5.44028,5.4403,5.43993,5.44,17000000.0
2007-08-02 04:21:00,5.44053,5.44152,5.44022,5.44069,13000000.0
2007-08-02 04:22:00,5.44125,5.44179,5.44016,5.4413,14000000.0
2007-08-02 04:23:00,5.43948,5.44051,5.43925,5.4405,9000000.0
2007-08-02 04:24:00,5.44014,5.44069,5.43955,5.44052,9000000.0
2007-08-02 04:25:00,5.44071,5.44071,5.43928,5.43981,13000000.0
2007-08-02 04:26:00,5.44053,5.44064,5.43975,5.44064,12000000.0
2007-08-02 04:27:00,5.44011,5.4406,5.43891,5.4401,16000000.0
2007-08-02 04:28:00,5.44069,5.44069,5.43867,5.43967,11000000.0
2007-08-02 04:29:00,5.43954,5.44013,5.43887,5.4395,20000000.0
2007-08-02 04:30:00,5.43996,5.44076,5.43903,5.43971,16000000.0
2007-08-02 04:31:00,5.43952,5.43997,5.43893,5.43969,12000000.0
2007-08-02 04:32:00,5.4396,5.43994,5.43922,5.4398,11000000.0
2007-08-02 04:33:00,5.44068,5.44068,5.43851,5.43851,14000000.0
2007-08-02 04:34:00,5.43931,5.43974,5.43837,5.43841,11000000.0
2007-08-02 04:35:00,5.43946,5.43981,5.43807,5.43902,14000000.0
2007-08-02 04:36:00,5.43938,5.44029,5.43904,5.43946,11000000.0
2007-08-02 04:37:00,5.43904,5.44026,5.43858,5.43919,15000000.0
2007-08-02 04:38:00,5.43926,5.43928,5.43897,5.439,7000000.0
2007-08-02 04:39:00,5.43894,5.43976,5.43893,5.43938,19000000.0
2007-08-02 04:40:00,5.43846,5.44049,5.43846,5.43958,14000000.0
2007-08-02 04:41:00,5.43979,5.44042,5.43895,5.44006,12000000.0
2007-08-02 04:42:00,5.44044,5.44101,5.43925,5.44101,11000000.0
2007-08-02 04:43:00,5.44009,5.44053,5.43955,5.44053,15000000.0
2007-08-02 04:44:00,5.44127,5.44127,5.43953,5.43953,13000000.0
2007-08-02 04:45:00,5.44054,5.44106,5.43967,5.44106,19000000.0
2007-08-02 04:46:00,5.44033,5.44086,5.43977,5.44027,14000000.0
2007-08-02 04:47:00,5.44065,5.44111,5.44004,5.44026,7000000.0
2007-08-02 04:48:00,5.44107,5.44107,5.43905,5.43977,14000000.0
2007-08-02 04:49:00,5.44018,5.44077,5.4396,5.44023,12000000.0
2007-08-02 04:50:00,5.44043,5.441,5.43951,5.44021,9000000.0
2007-08-02 04:51:00,5.43879,5.43993,5.43879,5.43967,16000000.0
2007-08-02 04:52:00,5.43878,5.4399,5.4387,5.4387,14000000.0
2007-08-02 04:53:00,5.43964,5.43964,5.43707,5.43804,12000000.0
2007-08-02 04:54:00,5.43813,5.43863,5.43602,5.43602,9000000.0
2007-08-02 04:55:00,5.43775,5.43775,5.43609,5.43764,19000000.0
2007-08-02 04:56:00,5.43725,5.4382,5.43687,5.43737,17000000.0
2007-08-02 04:57:00,5.43727,5.43799,5.43725,5.43725,15000000.0
2007-08-02 04:58:00,5.43786,5.43805,5.43698,5.43789,7000000.0
2007-08-02 04:59:00,5.43723,5.4378,5.43615,5.43615,10000000.0
2007-08-02 05:00:00,5.43749,5.43757,5.43649,5.43745,19000000.0
2007-08-02 05:01:00,5.43689,5.43865,5.43689,5.43865,8000000.0
2007-08-02 05:02:00,5.43847,5.43847,5.43708,5.43806,8000000.0
2007-08-02 05:03:00,5.43843,5.43855,5.43776,5.43855,13000000.0
2007-08-02 05:04:00,5.43804,5.43879,5.43751,5.43751,16000000.0
2007-08-02 05:05:00,5.43863,5.43863,5.43722,5.43765,17000000.0
2007-08-02 05:06:00,5.43794,5.43875,5.43779,5.43798,15000000.0
2007-08-02 05:07:00,5.43828,5.43854,5.43688,5.43726,9000000.0
2007-08-02 05:08:00,5.43733,5.43798,5.4366,5.4366,14000000.0
2007-08-02 05:09:00,5.43825,5.43825,5.43682,5.43719,15000000.0
2007-08-02 05:10:00,5.4377,5.43811,5.437,5.43758,13000000.0
2007-08-02 05:11:00,5.43766,5.43841,5.43678,5.43841,13000000.0
2007-08-02 05:12:00,5.43877,5.43877,5.43723,5.43798,15000000.0
2007-08-02 05:13:00,5.43801,5.43801,5.43621,5.43768,14000000.0
2007-08-02 05:14:00,5.43773,5.43813,5.43709,5.43755,13000000.0
2007-08-02 05:15:00,5.43796,5.43796,5.43705,5.43709,15000000.0
2007-08-02 05:16:00,5.43802,5.43847,5.43641,5.43738,12000000.0
2007-08-02 05:17:00,5.43664,5.43786,5.43645,5.43653,13000000.0
2007-08-02 05:18:00,5.43747,5.43801,5.43667,5.43726,14000000.0
2007-08-02 05:19:00,5.43813,5.43856,5.4372,5.43856,9000000.0
2007-08-02 05:20:00,5.43786,5.43841,5.43702,5.43804,12000000.0
2007-08-02 05:21:00,5.43812,5.43859,5.43788,5.43846,9000000.0
2007-08-02 05:22:00,5.43853,5.43926,5.43762,5.43926,13000000.0
2007-08-02 05:23:00,5.4392,5.43964,5.43804,5.43946,9000000.0
2007-08-02 05:24:00,5.43982,5.43991,5.43857,5.43939,13000000.0
2007-08-02 05:25:00,5.43984,5.44007,5.43904,5.43957,10000000.0
2007-08-02 05:26:00,5.44007,5.44007,5.43839,5.43904,11000000.0
2007-08-02 05:27:00,5.43881,5.44025,5.43793,5.43936,20000000.0
2007-08-02 05:28:00,5.44014,5.44017,5.43916,5.43971,11000000.0
2007-08-02 05:29:00,5.4393,5.44017,5.43888,5.44007,8000000.0
2007-08-02 05:30:00,5.44054,5.44054,5.43855,5.43905,13000000.0
2007-08-02 05:31:00,5.43906,5.4397,5.43818,5.43866,12000000.0
2007-08-02 05:32:00,5.43919,5.44009,5.43877,5.44009,14000000.0
2007-08-02 05:33:00,5.44004,5.44004,5.43891,5.43891,10000000.0
2007-08-02 05:34:00,5.44011,5.44029,5.43885,5.43885,14000000.0
2007-08-02 05:35:00,5.43894,5.44017,5.43792,5.43937,16000000.0
2007-08-02 05:36:00,5.4399,5.44014,5.43884,5.44014,11000000.0
2007-08-02 05:37:00,5.4389,5.44137,5.4389,5.44137,14000000.0
2007-08-02 05:38:00,5.44126,5.44245,5.44069,5.4415,12000000.0
2007-08-02 05:39:00,5.4421,5.4427,5.44102,5.44225,16000000.0
2007-08-02 05:40:00,5.4423,5.44253,5.44117,5.44136,15000000.0
2007-08-02 05:41:00,5.44283,5.44296,5.44177,5.44213,11000000.0
2007-08-02 05:42:00,5.44312,5.4436,5.44189,5.44271,20000000.0
2007-08-02 05:43:00,5.44284,5.44437,5.44275,5.44354,13000000.0
2007-08-02 05:44:00,5.44456,5.44456,5.44305,5.44305,10000000.0
2007-08-02 05:45:00,5.44393,5.44393,5.44299,5.44327,9000000.0
2007-08-02 05:46:00,5.4433,5.44392,5.4425,5.44349,24000000.0
2007-08-02 05:47:00,5.4427,5.44354,5.44187,5.44354,16000000.0
2007-08-02 05:48:00,5.44269,5.44349,5.44215,5.44336,8000000.0
2007-08-02 05:49:00,5.44431,5.44431,5.44248,5.44248,7000000.0
2007-08-02 05:50:00,5.44324,5.44381,5.44268,5.44381,11000000.0
2007-08-02 05:51:00,5.44337,5.44337,5.44127,5.44209,18000000.0
2007-08-02 05:52:00,5.44154,5.4425,5.4411,5.44134,9000000.0
2007-08-02 05:53:00,5.44181,5.44205,5.4404,5.44084,15000000.0
2007-08-02 05:54:00,5.44083,5.44188,5.44039,5.44053,14000000.0
2007-08-02 05:55:00,5.44052,5.4414,5.43996,5.44053,15000000.0
2007-08-02 05:56:00,5.44145,5.44176,5.44034,5.44069,23000000.0
2007-08-02 05:57:00,5.44134,5.44183,5.43979,5.44183,17000000.0
2007-08-02 05:58:00,5.44143,5.44189,5.44016,5.44189,11000000.0
2007-08-02 05:59:00,5.44091,5.44164,5.44059,5.44129,13000000.0
2007-08-02 06:00:00,5.44074,5.44155,5.44006,5.441,18000000.0
2007-08-02 06:01:00,5.44118,5.44143,5.43955,5.44017,9000000.0
2007-08-02 06:02:00,5.44045,5.44066,5.43978,5.43978,16000000.0
2007-08-02 06:03:00,5.43944,5.44026,5.43864,5.43986,12000000.0
2007-08-02 06:04:00,5.4398,5.44066,5.43906,5.43954,17000000.0
2007-08-02 06:05:00,5.44001,5.44045,5.4389,5.4389,11000000.0
2007-08-02 06:06:00,5.43965,5.44016,5.43914,5.4397,14000000.0
2007-08-02 06:07:00,5.44024,5.44039,5.43909,5.43909,13000000.0
2007-08-02 06:08:00,5.44036,5.44113,5.43926,5.44065,13000000.0
2007-08-02 06:09:00,5.44041,5.44133,5.43993,5.44077,11000000.0
2007-08-02 06:10:00,5.4395,5.44103,5.43943,5.44103,8000000.0
2007-08-02 06:11:00,5.44086,5.44086,5.43924,5.44079,17000000.0
2007-08-02 06:12:00,5.43997,5.4406,5.43865,5.43996,13000000.0
2007-08-02 06:13:00,5.44003,5.44188,5.44003,5.44188,13000000.0
2007-08-02 06:14:00,5.4413,5.4413,5.44002,5.44002,11000000.0
2007-08-02 06:15:00,5.44104,5.4423,5.44063,5.4423,16000000.0
2007-08-02 06:16:00,5.44274,5.44305,5.44111,5.44305,13000000.0
2007-08-02 06:17:00,5.4423,5.44285,5.44099,5.44285,18000000.0
2007-08-02 06:18:00,5.44275,5.44335,5.44147,5.44241,11000000.0
2007-08-02 06:19:00,5.4426,5.44319,5.44176,5.44261,7000000.0
2007-08-02 06:20:00,5.4418,5.44237,5.44054,5.44171,17000000.0
2007-08-02 06:21:00,5.44189,5.44196,5.44038,5.44196,13000000.0
2007-08-02 06:22:00,5.43994,5.44132,5.43963,5.44111,19000000.0
2007-08-02 06:23:00,5.44207,5.44297,5.44036,5.44099,19000000.0
2007-08-02 06:24:00,5.44158,5.44302,5.44117,5.44155,20000000.0
2007-08-02 06:25:00,5.44258,5.44274,5.44169,5.44169,8000000.0
2007-08-02 06:26:00,5.4423,5.44448,5.4423,5.44418,19000000.0
2007-08-02 06:27:00,5.44369,5.44403,5.44224,5.44387,12000000.0
2007-08-02 06:28:00,5.44407,5.4441,5.44298,5.44298,10000000.0
2007-08-02 06:29:00,5.44271,5.44448,5.44247,5.44309,10000000.0
2007-08-02 06:30:00,5.44224,5.44434,5.44221,5.4432,12000000.0
2007-08-02 06:31:00,5.44377,5.44377,5.44195,5.44285,15000000.0
2007-08-02 06:32:00,5.44255,5.44284,5.4414,5.4414,11000000.0
2007-08-02 06:33:00,5.4419,5.44288,5.44095,5.44123,13000000.0
2007-08-02 06:34:00,5.4411,5.44256,5.441,5.44218,7000000.0
2007-08-02 06:35:00,5.44226,5.4424,5.44147,5.4424,11000000.0
2007-08-02 06:36:00,5.44167,5.44206,5.44138,5.44189,7000000.0
2007-08-02 06:37:00,5.44135,5.44343,5.44135,5.44224,9000000.0
2007-08-02 06:38:00,5.443,5.44335,5.44107,5.44107,11000000.0
2007-08-02 06:39:00,5.44226,5.44244,5.44043,5.44147,14000000.0
2007-08-02 06:40:00,5.44108,5.4415,5.4401,5.44136,12000000.0
2007-08-02 06:41:00,5.44201,5.44202,5.4402,5.44077,17000000.0
2007-08-02 06:42:00,5.44107,5.44156,5.44013,5.4409,13000000.0
2007-08-02 06:43:00,5.44105,5.44123,5.44064,5.44123,11000000.0
2007-08-02 06:44:00,5.44057,5.44229,5.44057,5.44153,15000000.0
2007-08-02 06:45:00,5.44197,5.44201,5.44105,5.44118,10000000.0
2007-08-02 06:46:00,5.44169,5.44206,5.44068,5.4414,14000000.0
2007-08-02 06:47:00,5.4416,5.44204,5.44093,5.44204,10000000.0
2007-08-02 06:48:00,5.44199,5.44216,5.44116,5.44125,13000000.0
2007-08-02 06:49:00,5.44233,5.44303,5.44175,5.44272,15000000.0
2007-08-02 06:50:00,5.4439,5.4439,5.44164,5.44325,16000000.0
2007-08-02 06:51:00,5.44239,5.44358,5.4414,5.44358,14000000.0
2007-08-02 06:52:00,5.44219,5.4429,5.44156,5.44226,10000000.0
2007-08-02 06:53:00,5.44233,5.44233,5.44049,5.44139,12000000.0
2007-08-02 06:54:00,5.44231,5.44231,5.43941,5.44047,14000000.0
2007-08-02 06:55:00,5.4406,5.44113,5.43962,5.44096,18000000.0
2007-08-02 06:56:00,5.44043,5.44043,5.43845,5.43908,19000000.0
2007-08-02 06:57:00,5.43927,5.43997,5.43908,5.43977,8000000.0
2007-08-02 06:58:00,5.43922,5.43992,5.439,5.43913,10000000.0
2007-08-02 06:59:00,5.43976,5.44026,5.43939,5.44022,17000000.0
2007-08-02 07:00:00,5.43959,5.44093,5.43931,5.44093,11000000.0
2007-08-02 07:01:00,5.44086,5.44086,5.43929,5.43929,11000000.0
2007-08-02 07:02:00,5.44006,5.44015,5.4386,5.43862,13000000.0
2007-08-02 07:03:00,5.43949,5.44036,5.43867,5.44009,12000000.0
2007-08-02 07:04:00,5.44015,5.44036,5.43881,5.4391,18000000.0
2007-08-02 07:05:00,5.43934,5.44018,5.43906,5.43968,12000000.0
2007-08-02 07:06:00,5.43915,5.4406,5.43882,5.44002,15000000.0
2007-08-02 07:07:00,5.43946,5.44006,5.43915,5.43948,11000000.0
2007-08-02 07:08:00,5.43963,5.44001,5.4391,5.43959,9000000.0
2007-08-02 07:09:00,5.43971,5.44079,5.43864,5.43938,15000000.0
2007-08-02 07:10:00,5.43994,5.44047,5.43878,5.43878,19000000.0
2007-08-02 07:11:00,5.4399,5.44035,5.43911,5.43995,9000000.0
2007-08-02 07:12:00,5.4394,5.44097,5.4394,5.44085,12000000.0
2007-08-02 07:13:00,5.44051,5.44145,5.44051,5.44099,19000000.0
2007-08-02 07:14:00,5.44096,5.44096,5.43948,5.44052,8000000.0
2007-08-02 07:15:00,5.43977,5.44102,5.43977,5.44074,16000000.0
2007-08-02 07:16:00,5.44101,5.44101,5.43924,5.44043,18000000.0
2007-08-02 07:17:00,5.43982,5.44013,5.4388,5.43943,22000000.0
2007-08-02 07:18:00,5.4385,5.43999,5.43835,5.43972,16000000.0
2007-08-02 07:19:00,5.4401,5.4401,5.43807,5.43881,17000000.0
2007-08-02 07:20:00,5.43924,5.43948,5.438,5.43831,14000000.0
2007-08-02 07:21:00,5.4392,5.4399,5.43857,5.43871,16000000.0
2007-08-02 07:22:00,5.43927,5.4395,5.43789,5.43862,14000000.0
2007-08-02 07:23:00,5.43821,5.43927,5.43744,5.43887,17000000.0
2007-08-02 07:24:00,5.43859,5.43975,5.43846,5.43975,9000000.0
2007-08-02 07:25:00,5.43958,5.44108,5.43933,5.43995,13000000.0
2007-08-02 07:26:00,5.44025,5.44153,5.43933,5.44106,13000000.0
2007-08-02 07:27:00,5.441,5.441,5.44012,5.44029,7000000.0
2007-08-02 07:28:00,5.44111,5.44132,5.43995,5.44053,18000000.0
2007-08-02 07:29:00,5.43989,5.441,5.43952,5.44056,8000000.0
2007-08-02 07:30:00,5.44079,5.44083,5.44005,5.44065,16000000.0
2007-08-02 07:31:00,5.44043,5.44043,5.43908,5.4396,15000000.0
2007-08-02 07:32:00,5.44038,5.44038,5.43918,5.43989,13000000.0
2007-08-02 07:33:00,5.44031,5.44031,5.43938,5.43938,8000000.0
2007-08-02 07:34:00,5.43928,5.44038,5.43928,5.4403,11000000.0
2007-08-02 07:35:00,5.44033,5.44033,5.43868,5.43939,16000000.0
2007-08-02 07:36:00,5.43887,5.43969,5.43881,5.43916,11000000.0
2007-08-02 07:37:00,5.43935,5.43956,5.43842,5.43956,17000000.0
2007-08-02 07:38:00,5.4387,5.43925,5.43799,5.43849,9000000.0
2007-08-02 07:39:00,5.43871,5.43898,5.43774,5.43898,12000000.0
2007-08-02 07:40:00,5.43861,5.43941,5.43762,5.43762,14000000.0
2007-08-02 07:41:00,5.43857,5.44019,5.43793,5.44019,14000000.0
2007-08-02 07:42:00,5.43956,5.4402,5.43879,5.43938,8000000.0
2007-08-02 07:43:00,5.43955,5.44046,5.43885,5.44021,15000000.0
2007-08-02 07:44:00,5.43865,5.43901,5.43162,5.43855,13000000.0
2007-08-02 07:45:00,5.43914,5.4394,5.43738,5.4385,19000000.0
2007-08-02 07:46:00,5.4391,5.43973,5.43786,5.43942,11000000.0
2007-08-02 07:47:00,5.43846,5.43992,5.43846,5.43851,16000000.0
2007-08-02 07:48:00,5.4397,5.44035,5.43861,5.44011,9000000.0
2007-08-02 07:49:00,5.43889,5.44009,5.43862,5.43903,11000000.0
2007-08-02 07:50:00,5.43947,5.44024,5.43888,5.43951,11000000.0
2007-08-02 07:51:00,5.43986,5.44071,5.43866,5.44065,13000000.0
2007-08-02 07:52:00,5.43989,5.4407,5.43929,5.43943,14000000.0
2007-08-02 07:53:00,5.44056,5.44176,5.43954,5.44176,10000000.0
2007-08-02 07:54:00,5.44177,5.44177,5.44057,5.44059,17000000.0
2007-08-02 07:55:00,5.44054,5.44122,5.43989,5.44112,10000000.0
2007-08-02 07:56:00,5.44006,5.44094,5.43937,5.44022,11000000.0
2007-08-02 07:57:00,5.44031,5.44106,5.43943,5.43993,11000000.0
2007-08-02 07:58:00,5.44005,5.44056,5.43911,5.44051,24000000.0
2007-08-02 07:59:00,5.44101,5.44142,5.43899,5.43899,11000000.0
2007-08-02 08:00:00,5.43953,5.44122,5.43922,5.44122,14000000.0
2007-08-02 08:01:00,5.44085,5.44172,5.44035,5.44157,15000000.0
2007-08-02 08:02:00,5.44171,5.4419,5.4399,5.44107,16000000.0
2007-08-02 08:03:00,5.44116,5.44126,5.44015,5.44032,10000000.0
2007-08-02 08:04:00,5.43957,5.4408,5.43933,5.44076,13000000.0
2007-08-02 08:05:00,5.44012,5.4408,5.43871,5.43891,18000000.0
2007-08-02 08:06:00,5.43955,5.44006,5.43825,5.43974,14000000.0
2007-08-02 08:07:00,5.44013,5.44013,5.43834,5.439,11000000.0
2007-08-02 08:08:00,5.43876,5.43918,5.43785,5.43842,19000000.0
2007-08-02 08:09:00,5.43959,5.43959,5.43799,5.43855,9000000.0
2007-08-02 08:10:00,5.43825,5.43886,5.43771,5.43837,8000000.0
2007-08-02 08:11:00,5.43845,5.43882,5.43784,5.43847,16000000.0
2007-08-02 08:12:00,5.43843,5.43944,5.43757,5.43944,16000000.0
2007-08-02 08:13:00,5.43963,5.43963,5.43804,5.43915,15000000.0
2007-08-02 08:14:00,5.43864,5.43909,5.43818,5.43894,15000000.0
2007-08-02 08:15:00,5.43932,5.4396,5.43826,5.43947,14000000.0
2007-08-02 08:16:00,5.43934,5.43979,5.43801,5.43979,14000000.0
2007-08-02 08:17:00,5.43881,5.43926,5.43806,5.43866,15000000.0
2007-08-02 08:18:00,5.43905,5.43947,5.43822,5.43822,11000000.0
2007-08-02 08:19:00,5.43973,5.43977,5.43817,5.43953,16000000.0
2007-08-02 08:20:00,5.43781,5.43941,5.43781,5.43941,17000000.0
2007-08-02 08:21:00,5.43826,5.43931,5.43798,5.43849,15000000.0
2007-08-02 08:22:00,5.43845,5.43913,5.43763,5.43763,8000000.0
2007-08-02 08:23:00,5.43826,5.43864,5.43711,5.43777,15000000.0
2007-08-02 08:24:00,5.43901,5.43901,5.43692,5.43742,8000000.0
2007-08-02 08:25:00,5.43792,5.43792,5.43574,5.43574,17000000.0
2007-08-02 08:26:00,5.43656,5.43745,5.43582,5.43594,14000000.0
2007-08-02 08:27:00,5.43797,5.43797,5.43561,5.43747,9000000.0
2007-08-02 08:28:00,5.43606,5.4373,5.43525,5.4373,11000000.0
2007-08-02 08:29:00,5.43779,5.43804,5.4362,5.43804,15000000.0
2007-08-02 08:30:00,5.43637,5.43766,5.4362,5.43708,10000000.0
2007-08-02 08:31:00,5.43759,5.4382,5.43669,5.43675,17000000.0
2007-08-02 08:32:00,5.43703,5.43783,5.43529,5.43529,20000000.0
2007-08-02 08:33:00,5.43521,5.43798,5.43521,5.43798,7000000.0
2007-08-02 08:34:00,5.43718,5.43752,5.4367,5.43752,8000000.0
2007-08-02 08:35:00,5.43757,5.43767,5.43634,5.43767,19000000.0
2007-08-02 08:36:00,5.43746,5.43788,5.43639,5.43754,14000000.0
2007-08-02 08:37:00,5.43787,5.43787,5.43633,5.43675,12000000.0
2007-08-02 08:38:00,5.43783,5.43821,5.43691,5.43808,13000000.0
2007-08-02 08:39:00,5.43802,5.43804,5.43695,5.43754,14000000.0
2007-08-02 08:40:00,5.43846,5.43846,5.4366,5.43738,12000000.0
2007-08-02 08:41:00,5.43759,5.43782,5.43629,5.43766,11000000.0
2007-08-02 08:42:00,5.43675,5.43793,5.43675,5.43776,18000000.0
2007-08-02 08:43:00,5.4373,5.4373,5.43635,5.43677,8000000.0
2007-08-02 08:44:00,5.43629,5.43729,5.43544,5.43632,12000000.0
2007-08-02 08:45:00,5.4351,5.43699,5.43509,5.43663,20000000.0
2007-08-02 08:46:00,5.43546,5.43717,5.43546,5.43665,10000000.0
2007-08-02 08:47:00,5.43589,5.43701,5.43545,5.43696,13000000.0
2007-08-02 08:48:00,5.43675,5.43675,5.43456,5.43605,16000000.0
2007-08-02 08:49:00,5.43522,5.43636,5.43445,5.43636,9000000.0
2007-08-02 08:50:00,5.43546,5.43634,5.43431,5.43448,17000000.0
2007-08-02 08:51:00,5.43558,5.43617,5.4353,5.43577,8000000.0
2007-08-02 08:52:00,5.43656,5.43685,5.43512,5.43685,20000000.0
2007-08-02 08:53:00,5.4363,5.43697,5.43571,5.43697,16000000.0
2007-08-02 08:54:00,5.43694,5.43701,5.43483,5.43701,15000000.0
2007-08-02 08:55:00,5.43614,5.4366,5.43515,5.43609,12000000.0
2007-08-02 08:56:00,5.43684,5.43705,5.43584,5.43705,14000000.0
2007-08-02 08:57:00,5.43524,5.43672,5.43524,5.43637,14000000.0
2007-08-02 08:58:00,5.43725,5.43757,5.43562,5.43757,15000000.0
2007-08-02 08:59:00,5.43613,5.43752,5.436,5.43714,15000000.0
2007-08-02 09:00:00,5.43701,5.43782,5.43584,5.43782,14000000.0
2007-08-02 09:01:00,5.43869,5.43989,5.43734,5.43989,14000000.0
2007-08-02 09:02:00,5.44011,5.4409,5.43811,5.43977,17000000.0
2007-08-02 09:03:00,5.4399,5.44029,5.43824,5.43928,16000000.0
2007-08-02 09:04:00,5.44005,5.44074,5.43845,5.44074,10000000.0
2007-08-02 09:05:00,5.43898,5.441,5.43892,5.4407,14000000.0
2007-08-02 09:06:00,5.44038,5.4411,5.43957,5.4402,14000000.0
2007-08-02 09:07:00,5.44001,5.44047,5.43922,5.43966,9000000.0
2007-08-02 09:08:00,5.44031,5.4406,5.43881,5.4391,17000000.0
2007-08-02 09:09:00,5.44036,5.44042,5.43929,5.43948,9000000.0
2007-08-02 09:10:00,5.43969,5.44076,5.43875,5.43941,12000000.0
2007-08-02 09:11:00,5.44008,5.44048,5.43843,5.43947,15000000.0
2007-08-02 09:12:00,5.43994,5.44011,5.4381,5.43937,14000000.0
2007-08-02 09:13:00,5.43999,5.44016,5.43875,5.44012,12000000.0
2007-08-02 09:14:00,5.44003,5.44033,5.43829,5.43905,13000000.0
2007-08-02 09:15:00,5.43911,5.4394,5.43705,5.43779,13000000.0
2007-08-02 09:16:00,5.43996,5.44006,5.43803,5.43915,10000000.0
2007-08-02 09:17:00,5.43919,5.43984,5.4382,5.43984,14000000.0
2007-08-02 09:18:00,5.43801,5.43991,5.43801,5.43953,16000000.0
2007-08-02 09:19:00,5.4397,5.4397,5.43783,5.43845,14000000.0
2007-08-02 09:20:00,5.43749,5.43925,5.43749,5.43904,11000000.0
2007-08-02 09:21:00,5.43828,5.43901,5.43791,5.43834,11000000.0
2007-08-02 09:22:00,5.43881,5.44073,5.4386,5.4401,18000000.0
2007-08-02 09:23:00,5.44043,5.44043,5.43895,5.43949,18000000.0
2007-08-02 09:24:00,5.44182,5.44182,5.43952,5.44088,18000000.0
2007-08-02 09:25:00,5.44139,5.44168,5.44015,5.44119,13000000.0
2007-08-02 09:26:00,5.44139,5.44139,5.43942,5.44059,13000000.0
2007-08-02 09:27:00,5.44131,5.44131,5.43952,5.43974,11000000.0
2007-08-02 09:28:00,5.43989,5.44034,5.43836,5.44031,12000000.0
2007-08-02 09:29:00,5.43905,5.44032,5.43828,5.44013,16000000.0
2007-08-02 09:30:00,5.44022,5.44037,5.43868,5.43868,11000000.0
2007-08-02 09:31:00,5.44054,5.44054,5.43926,5.44052,13000000.0
2007-08-02 09:32:00,5.43967,5.44041,5.43923,5.43996,14000000.0
2007-08-02 09:33:00,5.4404,5.44045,5.4381,5.4381,16000000.0
2007-08-02 09:34:00,5.44002,5.44002,5.43857,5.43973,13000000.0
2007-08-02 09:35:00,5.43991,5.44079,5.43938,5.44013,9000000.0
2007-08-02 09:36:00,5.43938,5.44028,5.43893,5.43983,7000000.0
2007-08-02 09:37:00,5.44041,5.44041,5.43898,5.43944,14000000.0
2007-08-02 09:38:00,5.44029,5.44029,5.43884,5.44021,18000000.0
2007-08-02 09:39:00,5.43997,5.44011,5.43865,5.43917,15000000.0
2007-08-02 09:40:00,5.44006,5.44006,5.43908,5.43908,10000000.0
2007-08-02 09:41:00,5.43894,5.43976,5.43858,5.43902,14000000.0
2007-08-02 09:42:00,5.43886,5.43996,5.43874,5.43996,18000000.0
2007-08-02 09:43:00,5.43896,5.44002,5.43855,5.44002,9000000.0
2007-08-02 09:44:00,5.4386,5.44005,5.4384,5.43902,10000000.0
2007-08-02 09:45:00,5.44036,5.44044,5.43881,5.43896,10000000.0
2007-08-02 09:46:00,5.43977,5.43992,5.43761,5.43935,14000000.0
2007-08-02 09:47:00,5.43911,5.43936,5.43799,5.43918,11000000.0
2007-08-02 09:48:00,5.43933,5.43933,5.43848,5.43916,10000000.0
2007-08-02 09:49:00,5.439,5.43945,5.43796,5.43945,13000000.0
2007-08-02 09:50:00,5.43795,5.43943,5.43783,5.4385,12000000.0
2007-08-02 09:51:00,5.43937,5.43962,5.43816,5.43839,18000000.0
2007-08-02 09:52:00,5.43817,5.4401,5.43817,5.43956,12000000.0
2007-08-02 09:53:00,5.44045,5.44045,5.43863,5.44026,18000000.0
2007-08-02 09:54:00,5.43914,5.43982,5.43882,5.43886,13000000.0
2007-08-02 09:55:00,5.4385,5.43995,5.43841,5.43958,14000000.0
2007-08-02 09:56:00,5.43846,5.43994,5.43846,5.43902,16000000.0
2007-08-02 09:57:00,5.44017,5.44018,5.43877,5.43944,17000000.0
2007-08-02 09:58:00,5.43833,5.43943,5.43833,5.43921,18000000.0
2007-08-02 09:59:00,5.43952,5.43967,5.4382,5.43827,7000000.0
2007-08-02 10:00:00,5.43901,5.43991,5.43864,5.43864,13000000.0
2007-08-02 10:01:00,5.44067,5.44067,5.43915,5.43942,15000000.0
2007-08-02 10:02:00,5.44012,5.44045,5.43917,5.44045,10000000.0
2007-08-02 10:03:00,5.4401,5.44086,5.43937,5.43952,15000000.0
2007-08-02 10:04:00,5.44148,5.44148,5.43916,5.44125,13000000.0
2007-08-02 10:05:00,5.44167,5.44172,5.43962,5.44171,16000000.0
2007-08-02 10:06:00,5.44085,5.44138,5.44001,5.44074,16000000.0
2007-08-02 10:07:00,5.44058,5.44172,5.4398,5.44091,24000000.0
2007-08-02 10:08:00,5.44123,5.44123,5.43971,5.44037,13000000.0
2007-08-02 10:09:00,5.43988,5.44081,5.43819,5.44055,17000000.0
2007-08-02 10:10:00,5.43944,5.44024,5.43784,5.43901,14000000.0
2007-08-02 10:11:00,5.438,5.4398,5.438,5.43849,14000000.0
2007-08-02 10:12:00,5.43974,5.43981,5.43823,5.43916,9000000.0
2007-08-02 10:13:00,5.43999,5.43999,5.43819,5.43897,13000000.0
2007-08-02 10:14:00,5.43933,5.43954,5.43867,5.43879,10000000.0
2007-08-02 10:15:00,5.43902,5.43956,5.43776,5.43956,19000000.0
2007-08-02 10:16:00,5.43944,5.43944,5.43747,5.438,11000000.0
2007-08-02 10:17:00,5.43833,5.43854,5.43744,5.43831,13000000.0
2007-08-02 10:18:00,5.43848,5.4389,5.43742,5.43789,21000000.0
2007-08-02 10:19:00,5.43767,5.43944,5.43758,5.43914,12000000.0
2007-08-02 10:20:00,5.43832,5.4387,5.43786,5.43836,8000000.0
2007-08-02 10:21:00,5.43803,5.43855,5.437,5.43789,17000000.0
2007-08-02 10:22:00,5.4381,5.43847,5.43711,5.43796,15000000.0
2007-08-02 10:23:00,5.43772,5.43892,5.43772,5.4378,11000000.0
2007-08-02 10:24:00,5.43824,5.43883,5.43708,5.43803,13000000.0
2007-08-02 10:25:00,5.43853,5.4389,5.43697,5.4389,14000000.0
2007-08-02 10:26:00,5.43736,5.43812,5.43718,5.43783,10000000.0
2007-08-02 10:27:00,5.43918,5.43918,5.43777,5.43799,9000000.0
2007-08-02 10:28:00,5.43794,5.43862,5.4379,5.43821,11000000.0
2007-08-02 10:29:00,5.43844,5.43867,5.43726,5.43852,19000000.0
2007-08-02 10:30:00,5.43891,5.43893,5.43709,5.43709,11000000.0
2007-08-02 10:31:00,5.43782,5.43864,5.437,5.43798,15000000.0
2007-08-02 10:32:00,5.43842,5.43842,5.43746,5.43798,9000000.0
2007-08-02 10:33:00,5.43823,5.43895,5.43752,5.43766,16000000.0
2007-08-02 10:34:00,5.43789,5.43881,5.43758,5.43841,11000000.0
2007-08-02 10:35:00,5.43828,5.43882,5.43828,5.43859,9000000.0
2007-08-02 10:36:00,5.43882,5.43919,5.43762,5.4388,13000000.0
2007-08-02 10:37:00,5.43836,5.43916,5.43752,5.43916,14000000.0
2007-08-02 10:38:00,5.43842,5.43986,5.43842,5.43965,7000000.0
2007-08-02 10:39:00,5.43985,5.44044,5.43897,5.43978,12000000.0
2007-08-02 10:40:00,5.44029,5.44063,5.43886,5.43886,17000000.0
2007-08-02 10:41:00,5.44081,5.44081,5.43952,5.44039,15000000.0
2007-08-02 10:42:00,5.43965,5.44024,5.43868,5.43987,13000000.0
2007-08-02 10:43:00,5.43891,5.44025,5.4379,5.43948,15000000.0
2007-08-02 10:44:00,5.43946,5.44005,5.43852,5.43938,11000000.0
2007-08-02 10:45:00,5.43848,5.44007,5.43778,5.43973,17000000.0
2007-08-02 10:46:00,5.43929,5.43962,5.43805,5.43879,9000000.0
2007-08-02 10:47:00,5.4395,5.43957,5.43833,5.43833,9000000.0
2007-08-02 10:48:00,5.4397,5.4397,5.43842,5.43881,11000000.0
2007-08-02 10:49:00,5.43754,5.43971,5.43751,5.43971,11000000.0
2007-08-02 10:50:00,5.43921,5.43921,5.43784,5.43878,16000000.0
2007-08-02 10:51:00,5.43983,5.43983,5.43834,5.43947,21000000.0
2007-08-02 10:52:00,5.43796,5.43925,5.43796,5.4392,8000000.0
2007-08-02 10:53:00,5.44005,5.44017,5.43871,5.43876,12000000.0
2007-08-02 10:54:00,5.43911,5.43985,5.43866,5.43906,16000000.0
2007-08-02 10:55:00,5.43797,5.43939,5.43797,5.43849,13000000.0
2007-08-02 10:56:00,5.43943,5.43993,5.43834,5.43993,16000000.0
2007-08-02 10:57:00,5.4399,5.43998,5.43913,5.43965,10000000.0
2007-08-02 10:58:00,5.43975,5.43998,5.43843,5.43942,12000000.0
2007-08-02 10:59:00,5.43977,5.43977,5.43832,5.43946,11000000.0
2007-08-02 11:00:00,5.43893,5.43949,5.43779,5.43949,13000000.0
2007-08-02 11:01:00,5.43926,5.43926,5.4379,5.43854,9000000.0
2007-08-02 11:02:00,5.43891,5.43891,5.43679,5.4377,8000000.0
2007-08-02 11:03:00,5.43648,5.43799,5.43598,5.43686,10000000.0
2007-08-02 11:04:00,5.43765,5.43882,5.43675,5.43781,12000000.0
2007-08-02 11:05:00,5.43824,5.4385,5.43739,5.43765,11000000.0
2007-08-02 11:06:00,5.43875,5.43896,5.43715,5.43741,8000000.0
2007-08-02 11:07:00,5.4389,5.43972,5.43768,5.43972,14000000.0
2007-08-02 11:08:00,5.43955,5.43985,5.43815,5.43925,18000000.0
2007-08-02 11:09:00,5.44016,5.44052,5.43838,5.43987,15000000.0
2007-08-02 11:10:00,5.43881,5.44019,5.43881,5.43978,12000000.0
2007-08-02 11:11:00,5.44014,5.44014,5.43835,5.43967,11000000.0
2007-08-02 11:12:00,5.43934,5.44,5.43838,5.43838,8000000.0
2007-08-02 11:13:00,5.43939,5.44016,5.43872,5.43911,15000000.0
2007-08-02 11:14:00,5.43981,5.44007,5.43846,5.43968,13000000.0
2007-08-02 11:15:00,5.43857,5.43988,5.43857,5.43863,20000000.0
2007-08-02 11:16:00,5.44012,5.44045,5.43888,5.44002,15000000.0
2007-08-02 11:17:00,5.43955,5.44069,5.43912,5.43988,18000000.0
2007-08-02 11:18:00,5.43973,5.44042,5.43894,5.44042,20000000.0
2007-08-02 11:19:00,5.44032,5.44033,5.43866,5.43986,13000000.0
2007-08-02 11:20:00,5.44034,5.44034,5.43901,5.44015,20000000.0
2007-08-02 11:21:00,5.44014,5.44028,5.43885,5.44028,18000000.0
2007-08-02 11:22:00,5.43933,5.44025,5.43849,5.43849,18000000.0
2007-08-02 11:23:00,5.43939,5.43993,5.43882,5.43945,13000000.0
2007-08-02 11:24:00,5.44006,5.44039,5.43899,5.43944,9000000.0
2007-08-02 11:25:00,5.44015,5.44043,5.43936,5.44043,8000000.0
2007-08-02 11:26:00,5.43982,5.44011,5.43928,5.43955,8000000.0
2007-08-02 11:27:00,5.44047,5.44052,5.44001,5.44052,7000000.0
2007-08-02 11:28:00,5.44,5.44119,5.43959,5.44119,14000000.0
2007-08-02 11:29:00,5.44061,5.44108,5.43921,5.44108,16000000.0
2007-08-02 11:30:00,5.44113,5.44126,5.43976,5.44054,7000000.0
2007-08-02 11:31:00,5.43991,5.44133,5.43991,5.44008,15000000.0
2007-08-02 11:32:00,5.44153,5.44279,5.44073,5.44073,10000000.0
2007-08-02 11:33:00,5.44133,5.44214,5.44092,5.44128,8000000.0
2007-08-02 11:34:00,5.44215,5.44237,5.44085,5.4417,11000000.0
2007-08-02 11:35:00,5.44222,5.44262,5.44039,5.44138,15000000.0
2007-08-02 11:36:00,5.44124,5.44219,5.441,5.44219,14000000.0
2007-08-02 11:37:00,5.44254,5.4429,5.4412,5.44197,11000000.0
2007-08-02 11:38:00,5.44171,5.44236,5.44077,5.44077,12000000.0
2007-08-02 11:39:00,5.44117,5.44247,5.4406,5.4406,13000000.0
2007-08-02 11:40:00,5.442,5.44296,5.44108,5.44296,8000000.0
2007-08-02 11:41:00,5.44129,5.4428,5.44129,5.44216,13000000.0
2007-08-02 11:42:00,5.44205,5.44296,5.44096,5.44195,18000000.0
2007-08-02 11:43:00,5.4432,5.44344,5.44223,5.44244,13000000.0
2007-08-02 11:44:00,5.44215,5.44351,5.44154,5.44282,14000000.0
2007-08-02 11:45:00,5.44168,5.44263,5.44168,5.44246,12000000.0
2007-08-02 11:46:00,5.44319,5.44334,5.44195,5.44257,14000000.0
2007-08-02 11:47:00,5.44268,5.4434,5.44156,5.4431,15000000.0
2007-08-02 11:48:00,5.44275,5.44333,5.4422,5.44238,9000000.0
2007-08-02 11:49:00,5.44257,5.44295,5.44142,5.44295,14000000.0
2007-08-02 11:50:00,5.44209,5.44268,5.44115,5.44248,17000000.0
2007-08-02 11:51:00,5.44187,5.44223,5.44027,5.44169,15000000.0
2007-08-02 11:52:00,5.44181,5.44228,5.44095,5.44173,15000000.0
2007-08-02 11:53:00,5.44071,5.44203,5.4404,5.44196,14000000.0
2007-08-02 11:54:00,5.44151,5.44151,5.43997,5.43997,9000000.0
2007-08-02 11:55:00,5.44129,5.44216,5.44088,5.4421,11000000.0
2007-08-02 11:56:00,5.44158,5.44294,5.44158,5.44171,13000000.0
2007-08-02 11:57:00,5.44162,5.44285,5.44122,5.44226,13000000.0
2007-08-02 11:58:00,5.44194,5.44208,5.44019,5.441,12000000.0
2007-08-02 11:59:00,5.44118,5.44165,5.43974,5.44123,12000000.0
2007-08-02 12:00:00,5.44092,5.44137,5.43825,5.43984,12000000.0
2007-08-02 12:01:00,5.43878,5.44082,5.43733,5.43733,22000000.0
2007-08-02 12:02:00,5.43927,5.43952,5.43794,5.43881,10000000.0
2007-08-02 12:03:00,5.43924,5.44097,5.43831,5.43831,18000000.0
2007-08-02 12:04:00,5.44022,5.44022,5.43759,5.43968,12000000.0
2007-08-02 12:05:00,5.43795,5.43879,5.43724,5.43844,15000000.0
2007-08-02 12:06:00,5.43944,5.44019,5.43744,5.43857,14000000.0
2007-08-02 12:07:00,5.43754,5.4396,5.43748,5.43881,15000000.0
2007-08-02 12:08:00,5.43784,5.43894,5.43784,5.43803,19000000.0
2007-08-02 12:09:00,5.43915,5.43921,5.43768,5.43819,12000000.0
2007-08-02 12:10:00,5.43924,5.43924,5.43799,5.43816,23000000.0
2007-08-02 12:11:00,5.43801,5.43916,5.43767,5.43896,21000000.0
2007-08-02 12:12:00,5.43877,5.43877,5.4373,5.43844,9000000.0
2007-08-02 12:13:00,5.43826,5.43937,5.43795,5.43898,13000000.0
2007-08-02 12:14:00,5.43872,5.43974,5.43838,5.4384,15000000.0
2007-08-02 12:15:00,5.4383,5.43983,5.4383,5.43921,14000000.0
2007-08-02 12:16:00,5.43981,5.43981,5.43777,5.4396,16000000.0
2007-08-02 12:17:00,5.43933,5.43953,5.43766,5.4389,13000000.0
2007-08-02 12:18:00,5.44007,5.44007,5.4384,5.4384,9000000.0
2007-08-02 12:19:00,5.43984,5.43984,5.43896,5.43909,10000000.0
2007-08-02 12:20:00,5.43984,5.44003,5.43984,5.43997,7000000.0
2007-08-02 12:21:00,5.4398,5.43997,5.43863,5.43997,13000000.0
2007-08-02 12:22:00,5.44026,5.44027,5.43863,5.43889,10000000.0
2007-08-02 12:23:00,5.43939,5.43964,5.43843,5.4394,10000000.0
2007-08-02 12:24:00,5.43909,5.43955,5.43854,5.43854,12000000.0
2007-08-02 12:25:00,5.43995,5.43995,5.4381,5.43865,12000000.0
2007-08-02 12:26:00,5.43965,5.43965,5.43815,5.43915,20000000.0
2007-08-02 12:27:00,5.43871,5.43927,5.43809,5.43851,12000000.0
2007-08-02 12:28:00,5.43845,5.43958,5.43815,5.43944,14000000.0
2007-08-02 12:29:00,5.43972,5.43972,5.43793,5.43803,10000000.0
2007-08-02 12:30:00,5.43953,5.43953,5.43825,5.43911,19000000.0
2007-08-02 12:31:00,5.43915,5.44014,5.43874,5.4392,11000000.0
2007-08-02 12:32:00,5.43982,5.43997,5.43894,5.43977,10000000.0
2007-08-02 12:33:00,5.44029,5.44029,5.43863,5.4397,15000000.0
2007-08-02 12:34:00,5.44022,5.44024,5.43908,5.44016,16000000.0
2007-08-02 12:35:00,5.43889,5.43982,5.43889,5.43912,10000000.0
2007-08-02 12:36:00,5.43872,5.44028,5.43854,5.44028,11000000.0
2007-08-02 12:37:00,5.43973,5.43973,5.43818,5.43911,10000000.0
2007-08-02 12:38:00,5.43903,5.43968,5.43814,5.43879,14000000.0
2007-08-02 12:39:00,5.44011,5.44011,5.43897,5.43897,14000000.0
2007-08-02 12:40:00,5.43825,5.43993,5.43825,5.4389,11000000.0
2007-08-02 12:41:00,5.43915,5.43987,5.43854,5.43893,12000000.0
2007-08-02 12:42:00,5.43902,5.43993,5.4388,5.4388,14000000.0
2007-08-02 12:43:00,5.44007,5.44007,5.43852,5.43977,15000000.0
2007-08-02 12:44:00,5.43854,5.44031,5.43854,5.43872,16000000.0
2007-08-02 12:45:00,5.43873,5.43934,5.43826,5.43826,10000000.0
2007-08-02 12:46:00,5.43878,5.43984,5.43797,5.43797,12000000.0
2007-08-02 12:47:00,5.43854,5.43943,5.43767,5.43851,13000000.0
2007-08-02 12:48:00,5.43966,5.43978,5.43862,5.43912,12000000.0
2007-08-02 12:49:00,5.43954,5.43983,5.43843,5.43965,14000000.0
2007-08-02 12:50:00,5.43861,5.43954,5.4386,5.4394,9000000.0
2007-08-02 12:51:00,5.43966,5.43966,5.43805,5.43941,10000000.0
2007-08-02 12:52:00,5.43898,5.43898,5.43732,5.43821,22000000.0
2007-08-02 12:53:00,5.43808,5.43914,5.43728,5.43728,14000000.0
2007-08-02 12:54:00,5.43885,5.43914,5.43747,5.43853,13000000.0
2007-08-02 12:55:00,5.43939,5.43939,5.43742,5.43811,21000000.0
2007-08-02 12:56:00,5.43816,5.43942,5.43816,5.43867,18000000.0
2007-08-02 12:57:00,5.43923,5.43923,5.43739,5.43739,7000000.0
2007-08-02 12:58:00,5.43916,5.43916,5.43744,5.43754,12000000.0
2007-08-02 12:59:00,5.4383,5.43962,5.43814,5.43956,18000000.0
2007-08-02 13:00:00,5.43897,5.43956,5.43794,5.43915,14000000.0
2007-08-02 13:01:00,5.43908,5.43964,5.43796,5.43963,11000000.0
2007-08-02 13:02:00,5.4388,5.43935,5.43746,5.43796,15000000.0
2007-08-02 13:03:00,5.43901,5.43903,5.43792,5.4385,15000000.0
2007-08-02 13:04:00,5.43914,5.43928,5.43789,5.43852,16000000.0
2007-08-02 13:05:00,5.43885,5.43924,5.43799,5.43912,9000000.0
2007-08-02 13:06:00,5.43875,5.4394,5.43765,5.43844,13000000.0
2007-08-02 13:07:00,5.4382,5.43958,5.43763,5.43943,13000000.0
2007-08-02 13:08:00,5.43826,5.43871,5.43791,5.43849,10000000.0
2007-08-02 13:09:00,5.43825,5.43869,5.43685,5.4371,15000000.0
2007-08-02 13:10:00,5.43799,5.43816,5.43642,5.43788,12000000.0
2007-08-02 13:11:00,5.43823,5.43846,5.43697,5.43765,12000000.0
2007-08-02 13:12:00,5.43749,5.438,5.43669,5.43761,12000000.0
2007-08-02 13:13:00,5.43823,5.43847,5.43624,5.43719,11000000.0
2007-08-02 13:14:00,5.43654,5.43776,5.43643,5.43703,9000000.0
2007-08-02 13:15:00,5.43735,5.43746,5.43596,5.437,15000000.0
2007-08-02 13:16:00,5.43713,5.43804,5.4366,5.43687,15000000.0
2007-08-02 13:17:00,5.43793,5.43843,5.43636,5.43771,17000000.0
2007-08-02 13:18:00,5.4369,5.43714,5.43622,5.4368,15000000.0
2007-08-02 13:19:00,5.43665,5.43745,5.43615,5.43702,15000000.0
2007-08-02 13:20:00,5.43673,5.43762,5.43633,5.43633,19000000.0
2007-08-02 13:21:00,5.43791,5.43791,5.43652,5.43672,10000000.0
2007-08-02 13:22:00,5.43628,5.43717,5.43582,5.43717,8000000.0
2007-08-02 13:23:00,5.43701,5.43748,5.43594,5.4361,15000000.0
2007-08-02 13:24:00,5.43769,5.43816,5.43668,5.43816,11000000.0
2007-08-02 13:25:00,5.43789,5.43825,5.43582,5.43825,9000000.0
2007-08-02 13:26:00,5.4369,5.4369,5.43581,5.43635,8000000.0
2007-08-02 13:27:00,5.43575,5.43677,5.43527,5.43594,15000000.0
2007-08-02 13:28:00,5.43581,5.43703,5.435,5.43672,17000000.0
2007-08-02 13:29:00,5.43725,5.43734,5.43558,5.43598,11000000.0
2007-08-02 13:30:00,5.43687,5.43694,5.43538,5.43563,21000000.0
2007-08-02 13:31:00,5.43647,5.43738,5.43609,5.43669,11000000.0
2007-08-02 13:32:00,5.43693,5.43776,5.43635,5.437,10000000.0
2007-08-02 13:33:00,5.43824,5.43824,5.43674,5.43705,8000000.0
2007-08-02 13:34:00,5.43616,5.43804,5.43616,5.43784,15000000.0
2007-08-02 13:35:00,5.43767,5.43822,5.43678,5.43822,13000000.0
2007-08-02 13:36:00,5.43785,5.43789,5.4366,5.43779,11000000.0
2007-08-02 13:37:00,5.43714,5.43756,5.43658,5.4374,8000000.0
2007-08-02 13:38:00,5.43796,5.43796,5.43592,5.4373,13000000.0
2007-08-02 13:39:00,5.43657,5.43714,5.43622,5.43638,7000000.0
2007-08-02 13:40:00,5.43753,5.43753,5.43564,5.43632,12000000.0
2007-08-02 13:41:00,5.43688,5.43773,5.43595,5.43737,15000000.0
2007-08-02 13:42:00,5.43664,5.43762,5.43604,5.43604,22000000.0
2007-08-02 13:43:00,5.43712,5.43773,5.43612,5.43679,13000000.0
2007-08-02 13:44:00,5.4359,5.43698,5.43578,5.43578,14000000.0
2007-08-02 13:45:00,5.43732,5.43764,5.43635,5.43739,7000000.0
2007-08-02 13:46:00,5.43631,5.43889,5.43607,5.43889,11000000.0
2007-08-02 13:47:00,5.43821,5.43902,5.43692,5.43874,11000000.0
2007-08-02 13:48:00,5.43902,5.43925,5.43724,5.43877,14000000.0
2007-08-02 13:49:00,5.43894,5.43894,5.437,5.43792,13000000.0
2007-08-02 13:50:00,5.43839,5.43885,5.43711,5.43744,12000000.0
2007-08-02 13:51:00,5.43838,5.43838,5.4375,5.43756,11000000.0
2007-08-02 13:52:00,5.43856,5.43859,5.43644,5.43644,9000000.0
2007-08-02 13:53:00,5.43728,5.43814,5.43632,5.43739,11000000.0
2007-08-02 13:54:00,5.43658,5.43823,5.43658,5.43795,17000000.0
2007-08-02 13:55:00,5.43823,5.43823,5.43697,5.43734,22000000.0
2007-08-02 13:56:00,5.43722,5.43776,5.43615,5.43776,13000000.0
2007-08-02 13:57:00,5.43708,5.43746,5.4366,5.43746,19000000.0
2007-08-02 13:58:00,5.43852,5.43948,5.43771,5.43948,11000000.0
2007-08-02 13:59:00,5.44005,5.44013,5.43825,5.43847,7000000.0
2007-08-02 14:00:00,5.44009,5.44028,5.4384,5.44028,9000000.0
2007-08-02 14:01:00,5.44005,5.44005,5.439,5.43951,7000000.0
2007-08-02 14:02:00,5.43789,5.43967,5.43756,5.43861,13000000.0
2007-08-02 14:03:00,5.43829,5.43908,5.43742,5.43742,17000000.0
2007-08-02 14:04:00,5.43832,5.43907,5.43713,5.43907,13000000.0
2007-08-02 14:05:00,5.43743,5.43854,5.4371,5.4378,8000000.0
2007-08-02 14:06:00,5.43818,5.43848,5.43696,5.43814,10000000.0
2007-08-02 14:07:00,5.43818,5.43818,5.43628,5.43741,10000000.0
2007-08-02 14:08:00,5.43752,5.4379,5.43625,5.43643,14000000.0
2007-08-02 14:09:00,5.43679,5.43798,5.43662,5.43721,16000000.0
2007-08-02 14:10:00,5.43874,5.43879,5.437,5.43879,12000000.0
2007-08-02 14:11:00,5.43807,5.43911,5.43756,5.43907,14000000.0
2007-08-02 14:12:00,5.43903,5.43938,5.43742,5.43916,13000000.0
2007-08-02 14:13:00,5.43769,5.43919,5.43769,5.43911,11000000.0
2007-08-02 14:14:00,5.43835,5.43926,5.43749,5.43837,14000000.0
2007-08-02 14:15:00,5.44008,5.44008,5.43855,5.43928,11000000.0
2007-08-02 14:16:00,5.43815,5.43977,5.43815,5.4395,11000000.0
2007-08-02 14:17:00,5.44004,5.44018,5.43803,5.43803,14000000.0
2007-08-02 14:18:00,5.4391,5.43962,5.43801,5.43811,11000000.0
2007-08-02 14:19:00,5.4397,5.4397,5.43852,5.43959,8000000.0
2007-08-02 14:20:00,5.43896,5.43989,5.43789,5.43789,10000000.0
2007-08-02 14:21:00,5.43816,5.43938,5.43768,5.43768,14000000.0
2007-08-02 14:22:00,5.43863,5.43894,5.43748,5.43803,17000000.0
2007-08-02 14:23:00,5.43928,5.43931,5.43833,5.43833,8000000.0
2007-08-02 14:24:00,5.43843,5.43944,5.43791,5.43929,16000000.0
2007-08-02 14:25:00,5.43755,5.4391,5.43746,5.43848,11000000.0
2007-08-02 14:26:00,5.43925,5.43974,5.4379,5.43936,14000000.0
2007-08-02 14:27:00,5.4389,5.43975,5.43833,5.43975,8000000.0
2007-08-02 14:28:00,5.43954,5.43989,5.43862,5.43989,11000000.0
2007-08-02 14:29:00,5.43984,5.44011,5.43809,5.43853,11000000.0
2007-08-02 14:30:00,5.43919,5.44016,5.43841,5.43867,14000000.0
2007-08-02 14:31:00,5.4398,5.43985,5.43826,5.43967,15000000.0
2007-08-02 14:32:00,5.44079,5.44079,5.43889,5.43919,9000000.0
2007-08-02 14:33:00,5.43994,5.44073,5.43935,5.44043,12000000.0
2007-08-02 14:34:00,5.4394,5.44097,5.43921,5.44078,12000000.0
2007-08-02 14:35:00,5.44007,5.44162,5.43942,5.44162,18000000.0
2007-08-02 14:36:00,5.43967,5.4413,5.43967,5.44102,12000000.0
2007-08-02 14:37:00,5.44018,5.44149,5.43983,5.44047,12000000.0
2007-08-02 14:38:00,5.44166,5.44188,5.4397,5.4415,24000000.0
2007-08-02 14:39:00,5.44226,5.44258,5.43971,5.43981,12000000.0
2007-08-02 14:40:00,5.44057,5.44106,5.43915,5.44058,15000000.0
2007-08-02 14:41:00,5.43999,5.43999,5.43821,5.43937,17000000.0
2007-08-02 14:42:00,5.43909,5.44046,5.43894,5.44018,15000000.0
2007-08-02 14:43:00,5.44076,5.44107,5.43964,5.43964,9000000.0
2007-08-02 14:44:00,5.43906,5.44071,5.43906,5.44071,7000000.0
2007-08-02 14:45:00,5.44136,5.44136,5.43935,5.44088,17000000.0
2007-08-02 14:46:00,5.44055,5.44055,5.43918,5.44013,14000000.0
2007-08-02 14:47:00,5.44,5.44081,5.43899,5.4397,16000000.0
2007-08-02 14:48:00,5.43896,5.44072,5.43896,5.44071,12000000.0
2007-08-02 14:49:00,5.44029,5.44129,5.43966,5.43987,20000000.0
2007-08-02 14:50:00,5.44131,5.44157,5.43963,5.44057,12000000.0
2007-08-02 14:51:00,5.44028,5.44068,5.43855,5.43855,12000000.0
2007-08-02 14:52:00,5.44063,5.44063,5.43812,5.43857,22000000.0
2007-08-02 14:53:00,5.44005,5.44005,5.4384,5.4396,17000000.0
2007-08-02 14:54:00,5.43784,5.43958,5.43784,5.43866,14000000.0
2007-08-02 14:55:00,5.43911,5.43944,5.4381,5.43911,20000000.0
2007-08-02 14:56:00,5.44023,5.44023,5.4382,5.43883,22000000.0
2007-08-02 14:57:00,5.43777,5.43942,5.43772,5.43855,10000000.0
2007-08-02 14:58:00,5.43902,5.43955,5.43775,5.4392,17000000.0
2007-08-02 14:59:00,5.43924,5.43961,5.43806,5.43934,12000000.0
2007-08-02 15:00:00,5.43916,5.43934,5.43728,5.43844,14000000.0
2007-08-02 15:01:00,5.43954,5.44066,5.43843,5.44018,16000000.0
2007-08-02 15:02:00,5.44162,5.44233,5.43933,5.44233,13000000.0
2007-08-02 15:03:00,5.44061,5.44156,5.43971,5.43971,7000000.0
2007-08-02 15:04:00,5.44154,5.44195,5.43919,5.44166,12000000.0
2007-08-02 15:05:00,5.44232,5.44232,5.44011,5.44133,20000000.0
2007-08-02 15:06:00,5.44094,5.44151,5.44025,5.4414,9000000.0
2007-08-02 15:07:00,5.4401,5.44223,5.4401,5.44155,9000000.0
2007-08-02 15:08:00,5.44222,5.44239,5.44033,5.44149,14000000.0
2007-08-02 15:09:00,5.44203,5.44203,5.43931,5.44177,14000000.0
2007-08-02 15:10:00,5.44122,5.44136,5.43547,5.43901,15000000.0
2007-08-02 15:11:00,5.43898,5.44052,5.43835,5.43835,10000000.0
2007-08-02 15:12:00,5.44,5.44083,5.4386,5.43934,10000000.0
2007-08-02 15:13:00,5.43974,5.44083,5.43716,5.44083,20000000.0
2007-08-02 15:14:00,5.43684,5.44214,5.43679,5.44214,10000000.0
2007-08-02 15:15:00,5.4413,5.44226,5.4393,5.44129,13000000.0
2007-08-02 15:16:00,5.44088,5.44088,5.43964,5.43965,11000000.0
2007-08-02 15:17:00,5.43932,5.44136,5.43932,5.44033,17000000.0
2007-08-02 15:18:00,5.44115,5.44215,5.44032,5.44215,11000000.0
2007-08-02 15:19:00,5.44202,5.44214,5.44072,5.44174,18000000.0
2007-08-02 15:20:00,5.44166,5.44204,5.44004,5.44125,14000000.0
2007-08-02 15:21:00,5.44087,5.44175,5.43985,5.44065,15000000.0
2007-08-02 15:22:00,5.44097,5.4416,5.43985,5.4416,8000000.0
2007-08-02 15:23:00,5.43922,5.44174,5.43922,5.44112,15000000.0
2007-08-02 15:24:00,5.44188,5.44207,5.44035,5.4413,12000000.0
2007-08-02 15:25:00,5.44122,5.44152,5.44007,5.44123,12000000.0
2007-08-02 15:26:00,5.4416,5.44179,5.4406,5.44062,15000000.0
2007-08-02 15:27:00,5.44137,5.44205,5.44041,5.4413,12000000.0
2007-08-02 15:28:00,5.44189,5.44298,5.4413,5.44298,12000000.0
2007-08-02 15:29:00,5.44273,5.44515,5.442,5.44515,10000000.0
2007-08-02 15:30:00,5.44483,5.44483,5.44237,5.44366,12000000.0
2007-08-02 15:31:00,5.44495,5.44552,5.44342,5.44386,19000000.0
2007-08-02 15:32:00,5.44458,5.44476,5.44357,5.44416,7000000.0
2007-08-02 15:33:00,5.44299,5.4446,5.44276,5.44405,7000000.0
2007-08-02 15:34:00,5.44324,5.4441,5.44209,5.44338,12000000.0
2007-08-02 15:35:00,5.44313,5.44313,5.44099,5.44172,17000000.0
2007-08-02 15:36:00,5.44237,5.44315,5.44231,5.44279,11000000.0
2007-08-02 15:37:00,5.44234,5.44343,5.44182,5.44182,14000000.0
2007-08-02 15:38:00,5.44177,5.44384,5.44177,5.44312,20000000.0
2007-08-02 15:39:00,5.44326,5.44384,5.443,5.44364,8000000.0
2007-08-02 15:40:00,5.44269,5.44411,5.44196,5.44196,11000000.0
2007-08-02 15:41:00,5.44254,5.44359,5.4413,5.44185,10000000.0
2007-08-02 15:42:00,5.44142,5.4427,5.43985,5.44125,13000000.0
2007-08-02 15:43:00,5.43932,5.44252,5.43841,5.44016,14000000.0
2007-08-02 15:44:00,5.44054,5.44102,5.43918,5.44029,8000000.0
2007-08-02 15:45:00,5.44076,5.44137,5.43956,5.43969,10000000.0
2007-08-02 15:46:00,5.44031,5.44192,5.44031,5.44146,12000000.0
2007-08-02 15:47:00,5.44151,5.44171,5.43968,5.44102,18000000.0
2007-08-02 15:48:00,5.44133,5.44164,5.43992,5.44117,9000000.0
2007-08-02 15:49:00,5.44141,5.44141,5.43986,5.43986,14000000.0
2007-08-02 15:50:00,5.44129,5.44139,5.43953,5.4408,18000000.0
2007-08-02 15:51:00,5.44135,5.44135,5.4402,5.44092,8000000.0
2007-08-02 15:52:00,5.44062,5.44084,5.43997,5.44,11000000.0
2007-08-02 15:53:00,5.44083,5.44083,5.43919,5.44032,15000000.0
2007-08-02 15:54:00,5.44084,5.44084,5.43881,5.44002,9000000.0
2007-08-02 15:55:00,5.43967,5.44035,5.43821,5.44035,9000000.0
2007-08-02 15:56:00,5.44013,5.44104,5.43951,5.44041,11000000.0
2007-08-02 15:57:00,5.44085,5.44113,5.43936,5.44113,15000000.0
2007-08-02 15:58:00,5.43984,5.44051,5.43905,5.44042,13000000.0
2007-08-02 15:59:00,5.44041,5.44064,5.43934,5.44003,15000000.0
2007-08-02 16:00:00,5.43993,5.44089,5.43941,5.4406,11000000.0
2007-08-02 16:01:00,5.43987,5.44096,5.4395,5.44017,14000000.0
2007-08-02 16:02:00,5.44146,5.44146,5.43954,5.44042,11000000.0
2007-08-02 16:03:00,5.44122,5.44122,5.43989,5.44002,8000000.0
2007-08-02 16:04:00,5.43968,5.44005,5.43851,5.43877,8000000.0
2007-08-02 16:05:00,5.43933,5.43993,5.43863,5.43921,8000000.0
2007-08-02 16:06:00,5.43995,5.43995,5.4377,5.43866,16000000.0
2007-08-02 16:07:00,5.44006,5.44006,5.43861,5.43948,18000000.0
2007-08-02 16:08:00,5.43962,5.43962,5.43812,5.43866,14000000.0
2007-08-02 16:09:00,5.4397,5.44047,5.43932,5.44047,12000000.0
2007-08-02 16:10:00,5.44032,5.44032,5.43866,5.44007,10000000.0
2007-08-02 16:11:00,5.44033,5.44033,5.43845,5.43908,13000000.0
2007-08-02 16:12:00,5.44022,5.44022,5.43881,5.43895,16000000.0
2007-08-02 16:13:00,5.4388,5.44043,5.4388,5.44043,7000000.0
2007-08-02 16:14:00,5.43971,5.44046,5.43874,5.43963,16000000.0
2007-08-02 16:15:00,5.44081,5.44089,5.43937,5.43976,15000000.0
2007-08-02 16:16:00,5.4402,5.4403,5.43895,5.43929,17000000.0
2007-08-02 16:17:00,5.44056,5.44063,5.43933,5.44034,10000000.0
2007-08-02 16:18:00,5.44056,5.44056,5.43887,5.43965,10000000.0
2007-08-02 16:19:00,5.4396,5.44036,5.43885,5.43977,12000000.0
2007-08-02 16:20:00,5.44083,5.44108,5.43946,5.44108,11000000.0
2007-08-02 16:21:00,5.44154,5.44154,5.43959,5.44054,8000000.0
2007-08-02 16:22:00,5.43973,5.4412,5.43951,5.43951,16000000.0
2007-08-02 16:23:00,5.44123,5.44132,5.43987,5.44132,11000000.0
2007-08-02 16:24:00,5.44033,5.44109,5.43955,5.43992,14000000.0
2007-08-02 16:25:00,5.44075,5.44147,5.43977,5.44147,13000000.0
2007-08-02 16:26:00,5.44037,5.44063,5.43943,5.44019,16000000.0
2007-08-02 16:27:00,5.44069,5.44069,5.4395,5.44059,20000000.0
2007-08-02 16:28:00,5.4409,5.4409,5.43873,5.44003,12000000.0
2007-08-02 16:29:00,5.43882,5.44,5.43882,5.43956,13000000.0
2007-08-02 16:30:00,5.43965,5.44066,5.43901,5.44066,17000000.0
2007-08-02 16:31:00,5.44,5.44069,5.43916,5.43996,13000000.0
2007-08-02 16:32:00,5.44017,5.44031,5.43914,5.43914,10000000.0
2007-08-02 16:33:00,5.44034,5.44074,5.43894,5.43894,15000000.0
2007-08-02 16:34:00,5.44009,5.44063,5.43904,5.43904,9000000.0
2007-08-02 16:35:00,5.44015,5.4407,5.43825,5.4407,18000000.0
2007-08-02 16:36:00,5.43786,5.43977,5.43786,5.43927,8000000.0
2007-08-02 16:37:00,5.43834,5.43956,5.43795,5.43956,22000000.0
2007-08-02 16:38:00,5.43915,5.43977,5.43846,5.43846,14000000.0
2007-08-02 16:39:00,5.43892,5.43963,5.43852,5.43891,14000000.0
2007-08-02 16:40:00,5.43907,5.43999,5.43831,5.43875,17000000.0
2007-08-02 16:41:00,5.43931,5.43954,5.43871,5.43954,9000000.0
2007-08-02 16:42:00,5.43939,5.43939,5.43782,5.43932,13000000.0
2007-08-02 16:43:00,5.43931,5.43931,5.43552,5.43652,13000000.0
2007-08-02 16:44:00,5.43767,5.43799,5.43571,5.43723,11000000.0
2007-08-02 16:45:00,5.4369,5.43836,5.43603,5.43808,18000000.0
2007-08-02 16:46:00,5.43839,5.43844,5.43719,5.43776,11000000.0
2007-08-02 16:47:00,5.43774,5.43881,5.43704,5.43793,15000000.0
2007-08-02 16:48:00,5.438,5.43808,5.4366,5.43679,7000000.0
2007-08-02 16:49:00,5.43839,5.43839,5.43645,5.43684,16000000.0
2007-08-02 16:50:00,5.43721,5.43723,5.43659,5.43723,9000000.0
2007-08-02 16:51:00,5.43683,5.43817,5.43653,5.43767,22000000.0
2007-08-02 16:52:00,5.43772,5.43786,5.43629,5.43683,11000000.0
2007-08-02 16:53:00,5.43776,5.43791,5.43681,5.43791,12000000.0
2007-08-02 16:54:00,5.43703,5.438,5.43638,5.438,17000000.0
2007-08-02 16:55:00,5.43794,5.43841,5.43619,5.43841,15000000.0
2007-08-02 16:56:00,5.4376,5.43812,5.43692,5.43805,11000000.0
2007-08-02 16:57:00,5.43723,5.43845,5.43655,5.43834,8000000.0
2007-08-02 16:58:00,5.43758,5.43849,5.43634,5.43634,12000000.0
2007-08-02 16:59:00,5.4371,5.43745,5.43574,5.43709,15000000.0
2007-08-02 17:00:00,5.43592,5.43759,5.43592,5.43759,10000000.0
2007-08-02 17:01:00,5.43721,5.43776,5.437,5.4377,10000000.0
2007-08-02 17:02:00,5.43658,5.43798,5.43658,5.43751,8000000.0
2007-08-02 17:03:00,5.43876,5.43895,5.43727,5.43895,11000000.0
2007-08-02 17:04:00,5.43731,5.4389,5.43714,5.43844,10000000.0
2007-08-02 17:05:00,5.43807,5.43864,5.43671,5.43713,18000000.0
2007-08-02 17:06:00,5.43668,5.43795,5.43658,5.43658,9000000.0
2007-08-02 17:07:00,5.43668,5.43758,5.43654,5.43691,20000000.0
2007-08-02 17:08:00,5.43673,5.43822,5.43673,5.43798,11000000.0
2007-08-02 17:09:00,5.43721,5.43842,5.43683,5.43739,14000000.0
2007-08-02 17:10:00,5.43718,5.43849,5.43709,5.43771,10000000.0
2007-08-02 17:11:00,5.43827,5.43883,5.43722,5.43825,12000000.0
2007-08-02 17:12:00,5.43806,5.44056,5.43786,5.44056,7000000.0
2007-08-02 17:13:00,5.43934,5.44025,5.43857,5.43887,13000000.0
2007-08-02 17:14:00,5.43907,5.43957,5.43739,5.43739,13000000.0
2007-08-02 17:15:00,5.43912,5.43913,5.43762,5.43824,12000000.0
2007-08-02 17:16:00,5.43834,5.43864,5.43701,5.43864,13000000.0
2007-08-02 17:17:00,5.43861,5.43861,5.43681,5.43761,12000000.0
2007-08-02 17:18:00,5.43896,5.43896,5.43731,5.43891,15000000.0
2007-08-02 17:19:00,5.43784,5.43866,5.43633,5.43866,10000000.0
2007-08-02 17:20:00,5.43767,5.43777,5.43668,5.43697,13000000.0
2007-08-02 17:21:00,5.43732,5.43745,5.43528,5.43604,17000000.0
2007-08-02 17:22:00,5.4361,5.43709,5.4353,5.43675,15000000.0
2007-08-02 17:23:00,5.43549,5.43614,5.43549,5.43614,10000000.0
2007-08-02 17:24:00,5.43613,5.43664,5.43493,5.43493,17000000.0
2007-08-02 17:25:00,5.43532,5.43601,5.43269,5.43601,11000000.0
2007-08-02 17:26:00,5.43266,5.43557,5.43209,5.43224,12000000.0
2007-08-02 17:27:00,5.43271,5.43326,5.43186,5.43301,9000000.0
2007-08-02 17:28:00,5.43313,5.43326,5.43198,5.43212,16000000.0
2007-08-02 17:29:00,5.43327,5.43335,5.43189,5.43329,9000000.0
2007-08-02 17:30:00,5.43353,5.43353,5.43154,5.43239,11000000.0
2007-08-02 17:31:00,5.43313,5.43313,5.42933,5.43107,13000000.0
2007-08-02 17:32:00,5.43093,5.43132,5.42837,5.42872,13000000.0
2007-08-02 17:33:00,5.42992,5.43023,5.42672,5.42774,11000000.0
2007-08-02 17:34:00,5.42872,5.42943,5.42696,5.4282,12000000.0
2007-08-02 17:35:00,5.42865,5.42954,5.42751,5.4281,13000000.0
2007-08-02 17:36:00,5.42867,5.43006,5.42865,5.42962,14000000.0
2007-08-02 17:37:00,5.4294,5.42996,5.42895,5.42933,10000000.0
2007-08-02 17:38:00,5.42866,5.42958,5.42819,5.4294,7000000.0
2007-08-02 17:39:00,5.42896,5.42962,5.42784,5.42816,16000000.0
2007-08-02 17:40:00,5.42937,5.42997,5.42857,5.42881,17000000.0
2007-08-02 17:41:00,5.42927,5.43033,5.42881,5.42936,16000000.0
2007-08-02 17:42:00,5.42997,5.42997,5.42867,5.42988,16000000.0
2007-08-02 17:43:00,5.42917,5.42953,5.42798,5.4291,17000000.0
2007-08-02 17:44:00,5.42899,5.42976,5.42859,5.42907,8000000.0
2007-08-02 17:45:00,5.42964,5.42982,5.4285,5.42949,11000000.0
2007-08-02 17:46:00,5.42902,5.42983,5.42881,5.42927,9000000.0
2007-08-02 17:47:00,5.42786,5.42968,5.42786,5.42872,19000000.0
2007-08-02 17:48:00,5.4293,5.42972,5.42836,5.42896,16000000.0
2007-08-02 17:49:00,5.42981,5.42981,5.42834,5.42951,15000000.0
2007-08-02 17:50:00,5.42945,5.42985,5.42845,5.42974,11000000.0
2007-08-02 17:51:00,5.42947,5.42992,5.42867,5.42874,9000000.0
2007-08-02 17:52:00,5.42893,5.43043,5.42878,5.42988,11000000.0
2007-08-02 17:53:00,5.42799,5.42964,5.42789,5.42892,9000000.0
2007-08-02 17:54:00,5.42996,5.43049,5.42898,5.43049,10000000.0
2007-08-02 17:55:00,5.42925,5.42973,5.42869,5.42913,10000000.0
2007-08-02 17:56:00,5.43026,5.4309,5.42942,5.4309,16000000.0
2007-08-02 17:57:00,5.43024,5.43024,5.42838,5.42907,14000000.0
2007-08-02 17:58:00,5.42806,5.42994,5.42806,5.42958,24000000.0
2007-08-02 17:59:00,5.42915,5.42946,5.42832,5.42931,11000000.0
2007-08-02 18:00:00,5.42966,5.42972,5.42823,5.42925,10000000.0
2007-08-02 18:01:00,5.4289,5.42951,5.42764,5.42951,14000000.0
2007-08-02 18:02:00,5.42993,5.42993,5.42796,5.42929,12000000.0
2007-08-02 18:03:00,5.42888,5.42888,5.42695,5.42836,17000000.0
2007-08-02 18:04:00,5.42796,5.42939,5.42751,5.42751,15000000.0
2007-08-02 18:05:00,5.428,5.428,5.42557,5.42769,15000000.0
2007-08-02 18:06:00,5.42687,5.42753,5.42594,5.42644,15000000.0
2007-08-02 18:07:00,5.42559,5.42709,5.42457,5.42561,16000000.0
2007-08-02 18:08:00,5.42665,5.42709,5.42544,5.42709,16000000.0
2007-08-02 18:09:00,5.42697,5.42707,5.42533,5.42546,12000000.0
2007-08-02 18:10:00,5.42651,5.42677,5.42519,5.42677,17000000.0
2007-08-02 18:11:00,5.42628,5.42628,5.42454,5.42552,16000000.0
2007-08-02 18:12:00,5.42365,5.4254,5.42365,5.42528,13000000.0
2007-08-02 18:13:00,5.42533,5.42573,5.42416,5.42564,17000000.0
2007-08-02 18:14:00,5.42382,5.42532,5.42382,5.42531,13000000.0
2007-08-02 18:15:00,5.42318,5.42552,5.42318,5.42552,13000000.0
2007-08-02 18:16:00,5.42622,5.42685,5.42401,5.42504,15000000.0
2007-08-02 18:17:00,5.42565,5.42644,5.42413,5.42529,16000000.0
2007-08-02 18:18:00,5.4253,5.42595,5.42438,5.42587,18000000.0
2007-08-02 18:19:00,5.42456,5.42536,5.42415,5.42536,12000000.0
2007-08-02 18:20:00,5.4261,5.4261,5.42462,5.42553,16000000.0
2007-08-02 18:21:00,5.42573,5.42591,5.4238,5.42455,19000000.0
2007-08-02 18:22:00,5.4257,5.42614,5.42504,5.4257,20000000.0
2007-08-02 18:23:00,5.42482,5.42648,5.42482,5.42595,16000000.0
2007-08-02 18:24:00,5.42632,5.42647,5.4245,5.4258,14000000.0
2007-08-02 18:25:00,5.42595,5.42647,5.4249,5.42604,18000000.0
2007-08-02 18:26:00,5.42688,5.42696,5.42528,5.42693,9000000.0
2007-08-02 18:27:00,5.42627,5.42684,5.42562,5.42602,16000000.0
2007-08-02 18:28:00,5.42623,5.42749,5.42597,5.4265,11000000.0
2007-08-02 18:29:00,5.42706,5.42758,5.42605,5.42626,15000000.0
2007-08-02 18:30:00,5.42767,5.42767,5.42636,5.42642,14000000.0
2007-08-02 18:31:00,5.42692,5.42742,5.42571,5.42678,19000000.0
2007-08-02 18:32:00,5.42712,5.42818,5.42667,5.42749,13000000.0
2007-08-02 18:33:00,5.42759,5.42816,5.42683,5.42816,13000000.0
2007-08-02 18:34:00,5.4279,5.4279,5.42668,5.42762,9000000.0
2007-08-02 18:35:00,5.42688,5.42793,5.42613,5.42793,14000000.0
2007-08-02 18:36:00,5.42801,5.42807,5.42669,5.42712,12000000.0
2007-08-02 18:37:00,5.42703,5.42832,5.42638,5.42832,13000000.0
2007-08-02 18:38:00,5.42805,5.42823,5.42673,5.42798,17000000.0
2007-08-02 18:39:00,5.42735,5.4278,5.42576,5.42673,18000000.0
2007-08-02 18:40:00,5.42686,5.42805,5.42655,5.42677,14000000.0
2007-08-02 18:41:00,5.42646,5.42788,5.42607,5.42657,18000000.0
2007-08-02 18:42:00,5.42667,5.42813,5.42654,5.42722,14000000.0
2007-08-02 18:43:00,5.42772,5.42795,5.42649,5.42701,14000000.0
2007-08-02 18:44:00,5.42554,5.42735,5.42554,5.42719,12000000.0
2007-08-02 18:45:00,5.42603,5.42809,5.42599,5.42692,17000000.0
2007-08-02 18:46:00,5.42855,5.42855,5.42725,5.4285,15000000.0
2007-08-02 18:47:00,5.42826,5.42826,5.42637,5.42637,16000000.0
2007-08-02 18:48:00,5.42622,5.42741,5.42622,5.42699,11000000.0
2007-08-02 18:49:00,5.42659,5.42741,5.42607,5.42741,8000000.0
2007-08-02 18:50:00,5.4258,5.4274,5.42542,5.42564,16000000.0
2007-08-02 18:51:00,5.42772,5.42772,5.42625,5.42753,19000000.0
2007-08-02 18:52:00,5.42704,5.4273,5.42637,5.42675,10000000.0
2007-08-02 18:53:00,5.42756,5.4279,5.42633,5.42633,10000000.0
2007-08-02 18:54:00,5.42708,5.42742,5.42649,5.42653,11000000.0
2007-08-02 18:55:00,5.42771,5.42771,5.42655,5.42723,8000000.0
2007-08-02 18:56:00,5.4279,5.42819,5.42662,5.42724,16000000.0
2007-08-02 18:57:00,5.42727,5.42806,5.42711,5.42767,8000000.0
2007-08-02 18:58:00,5.42718,5.42776,5.42639,5.42681,13000000.0
2007-08-02 18:59:00,5.42778,5.42782,5.42649,5.42649,17000000.0
2007-08-02 19:00:00,5.42655,5.42829,5.42655,5.42784,13000000.0
2007-08-02 19:01:00,5.4273,5.42793,5.42678,5.42726,12000000.0
2007-08-02 19:02:00,5.42752,5.42766,5.42684,5.42735,16000000.0
2007-08-02 19:03:00,5.42821,5.42821,5.42621,5.42656,17000000.0
2007-08-02 19:04:00,5.42839,5.42912,5.42732,5.42894,12000000.0
2007-08-02 19:05:00,5.42794,5.42866,5.42713,5.42745,17000000.0
2007-08-02 19:06:00,5.42863,5.42884,5.4276,5.42823,7000000.0
2007-08-02 19:07:00,5.4291,5.4291,5.42714,5.42836,20000000.0
2007-08-02 19:08:00,5.42818,5.42911,5.42722,5.42722,21000000.0
2007-08-02 19:09:00,5.42827,5.4288,5.42795,5.42846,16000000.0
2007-08-02 19:10:00,5.42866,5.42879,5.42765,5.42834,14000000.0
2007-08-02 19:11:00,5.42856,5.42952,5.42816,5.42894,12000000.0
2007-08-02 19:12:00,5.42758,5.42925,5.42748,5.42876,18000000.0
2007-08-02 19:13:00,5.42891,5.42916,5.42796,5.42828,14000000.0
2007-08-02 19:14:00,5.42887,5.42966,5.42768,5.4296,18000000.0
2007-08-02 19:15:00,5.42851,5.42963,5.42826,5.42963,9000000.0
2007-08-02 19:16:00,5.42867,5.42942,5.4279,5.42933,12000000.0
2007-08-02 19:17:00,5.42842,5.42897,5.428,5.42844,14000000.0
2007-08-02 19:18:00,5.428,5.42884,5.42719,5.42821,16000000.0
2007-08-02 19:19:00,5.42815,5.42868,5.42772,5.4283,7000000.0
2007-08-02 19:20:00,5.4279,5.42876,5.42744,5.42876,8000000.0
2007-08-02 19:21:00,5.42879,5.42904,5.42759,5.42794,18000000.0
2007-08-02 19:22:00,5.42845,5.42853,5.42759,5.42761,9000000.0
2007-08-02 19:23:00,5.42815,5.42834,5.42704,5.42828,10000000.0
2007-08-02 19:24:00,5.42781,5.42855,5.42739,5.42796,11000000.0
2007-08-02 19:25:00,5.42848,5.42848,5.42716,5.42842,17000000.0
2007-08-02 19:26:00,5.4282,5.42863,5.4275,5.42832,11000000.0
2007-08-02 19:27:00,5.42765,5.42865,5.42752,5.42822,13000000.0
2007-08-02 19:28:00,5.42881,5.42897,5.42739,5.42739,10000000.0
2007-08-02 19:29:00,5.42778,5.42842,5.4273,5.42842,11000000.0
2007-08-02 19:30:00,5.42815,5.42919,5.42803,5.42919,12000000.0
2007-08-02 19:31:00,5.42797,5.4284,5.42771,5.42793,8000000.0
2007-08-02 19:32:00,5.42867,5.42867,5.42596,5.4271,11000000.0
2007-08-02 19:33:00,5.42589,5.42692,5.42441,5.42619,13000000.0
2007-08-02 19:34:00,5.42505,5.4251,5.42359,5.4237,12000000.0
2007-08-02 19:35:00,5.42436,5.42518,5.42272,5.42518,13000000.0
2007-08-02 19:36:00,5.42431,5.426,5.42418,5.42446,12000000.0
2007-08-02 19:37:00,5.42499,5.42623,5.42467,5.42607,8000000.0
2007-08-02 19:38:00,5.42551,5.42611,5.42466,5.42514,20000000.0
2007-08-02 19:39:00,5.42543,5.42597,5.4248,5.42569,11000000.0
2007-08-02 19:40:00,5.42623,5.42651,5.42512,5.42638,11000000.0
2007-08-02 19:41:00,5.42495,5.42639,5.42495,5.42632,9000000.0
2007-08-02 19:42:00,5.42638,5.42693,5.42526,5.42617,10000000.0
2007-08-02 19:43:00,5.42638,5.42638,5.42556,5.426,14000000.0
2007-08-02 19:44:00,5.42655,5.42678,5.42511,5.42555,15000000.0
2007-08-02 19:45:00,5.42669,5.42694,5.42584,5.42627,12000000.0
2007-08-02 19:46:00,5.42708,5.42754,5.42566,5.42749,11000000.0
2007-08-02 19:47:00,5.42586,5.42705,5.42576,5.42634,10000000.0
2007-08-02 19:48:00,5.42657,5.42713,5.42623,5.42708,9000000.0
2007-08-02 19:49:00,5.4266,5.42814,5.42635,5.42653,16000000.0
2007-08-02 19:50:00,5.42826,5.42881,5.42739,5.42817,10000000.0
2007-08-02 19:51:00,5.42734,5.42927,5.42734,5.42927,11000000.0
2007-08-02 19:52:00,5.42977,5.43007,5.42778,5.42848,19000000.0
2007-08-02 19:53:00,5.42865,5.42963,5.42865,5.42895,19000000.0
2007-08-02 19:54:00,5.42771,5.42972,5.42771,5.42854,14000000.0
2007-08-02 19:55:00,5.42809,5.42924,5.4276,5.42911,16000000.0
2007-08-02 19:56:00,5.42844,5.42889,5.42734,5.42752,12000000.0
2007-08-02 19:57:00,5.42773,5.42902,5.42743,5.42836,14000000.0
2007-08-02 19:58:00,5.42806,5.42911,5.42734,5.42775,13000000.0
2007-08-02 19:59:00,5.42859,5.42859,5.42712,5.42729,10000000.0
2007-08-02 20:00:00,5.42685,5.42774,5.42617,5.42774,15000000.0
2007-08-02 20:01:00,5.42646,5.42767,5.42641,5.42705,14000000.0
2007-08-02 20:02:00,5.42747,5.42758,5.42664,5.42664,8000000.0
2007-08-02 20:03:00,5.42661,5.42751,5.426,5.42674,13000000.0
2007-08-02 20:04:00,5.42737,5.42748,5.42648,5.42681,12000000.0
2007-08-02 20:05:00,5.42698,5.42809,5.42681,5.42731,11000000.0
2007-08-02 20:06:00,5.42743,5.4275,5.42641,5.42641,10000000.0
2007-08-02 20:07:00,5.42755,5.42775,5.42615,5.42686,13000000.0
2007-08-02 20:08:00,5.42656,5.4274,5.42598,5.42679,16000000.0
2007-08-02 20:09:00,5.42781,5.42781,5.42642,5.42694,17000000.0
2007-08-02 20:10:00,5.42663,5.42728,5.42594,5.42669,10000000.0
2007-08-02 20:11:00,5.42707,5.42742,5.42549,5.42549,13000000.0
2007-08-02 20:12:00,5.42526,5.42696,5.42526,5.42683,15000000.0
2007-08-02 20:13:00,5.42711,5.4274,5.42637,5.4269,13000000.0
2007-08-02 20:14:00,5.42639,5.42726,5.42568,5.42617,8000000.0
2007-08-02 20:15:00,5.42756,5.42756,5.42648,5.42693,10000000.0
2007-08-02 20:16:00,5.427,5.4276,5.42636,5.42671,14000000.0
2007-08-02 20:17:00,5.42759,5.42852,5.42705,5.42759,13000000.0
2007-08-02 20:18:00,5.42803,5.42803,5.42695,5.42695,7000000.0
2007-08-02 20:19:00,5.42636,5.42811,5.42636,5.42811,11000000.0
2007-08-02 20:20:00,5.42863,5.42863,5.42716,5.42751,19000000.0
2007-08-02 20:21:00,5.42669,5.42841,5.42669,5.42707,11000000.0
2007-08-02 20:22:00,5.42669,5.428,5.42622,5.42736,11000000.0
2007-08-02 20:23:00,5.42679,5.42745,5.42675,5.42745,13000000.0
2007-08-02 20:24:00,5.42653,5.42785,5.42648,5.42748,9000000.0
2007-08-02 20:25:00,5.42709,5.42842,5.42666,5.42804,18000000.0
2007-08-02 20:26:00,5.42789,5.4291,5.42774,5.42879,7000000.0
2007-08-02 20:27:00,5.42938,5.42951,5.42847,5.42878,9000000.0
2007-08-02 20:28:00,5.43002,5.43018,5.429,5.42941,13000000.0
2007-08-02 20:29:00,5.42898,5.42974,5.42794,5.42951,14000000.0
2007-08-02 20:30:00,5.42918,5.42979,5.42835,5.42979,16000000.0
2007-08-02 20:31:00,5.42982,5.43014,5.42864,5.43014,22000000.0
2007-08-02 20:32:00,5.42917,5.43078,5.42853,5.42976,12000000.0
2007-08-02 20:33:00,5.42986,5.4312,5.4292,5.43001,13000000.0
2007-08-02 20:34:00,5.42938,5.43093,5.42938,5.43044,15000000.0
2007-08-02 20:35:00,5.43016,5.43107,5.42954,5.43107,16000000.0
2007-08-02 20:36:00,5.42991,5.43075,5.42989,5.43075,15000000.0
2007-08-02 20:37:00,5.42949,5.43066,5.42874,5.42881,14000000.0
2007-08-02 20:38:00,5.4275,5.42951,5.4275,5.4293,13000000.0
2007-08-02 20:39:00,5.42892,5.42966,5.42867,5.42903,18000000.0
2007-08-02 20:40:00,5.42936,5.43094,5.42826,5.43064,14000000.0
2007-08-02 20:41:00,5.429,5.43076,5.42839,5.42846,18000000.0
2007-08-02 20:42:00,5.42847,5.42963,5.42745,5.42826,12000000.0
2007-08-02 20:43:00,5.42887,5.42912,5.42763,5.42806,18000000.0
2007-08-02 20:44:00,5.4283,5.42934,5.42763,5.42763,18000000.0
2007-08-02 20:45:00,5.42882,5.42902,5.42767,5.42851,11000000.0
2007-08-02 20:46:00,5.42978,5.42978,5.42841,5.4296,18000000.0
2007-08-02 20:47:00,5.42834,5.4299,5.42834,5.4299,20000000.0
2007-08-02 20:48:00,5.42883,5.42957,5.42761,5.42869,17000000.0
2007-08-02 20:49:00,5.42862,5.42926,5.42775,5.42926,16000000.0
2007-08-02 20:50:00,5.42894,5.42934,5.42808,5.42867,8000000.0
2007-08-02 20:51:00,5.42832,5.42832,5.42702,5.42702,8000000.0
2007-08-02 20:52:00,5.42813,5.42908,5.42812,5.42841,12000000.0
2007-08-02 20:53:00,5.42785,5.42852,5.4274,5.42849,16000000.0
2007-08-02 20:54:00,5.42757,5.42888,5.42757,5.4277,15000000.0
2007-08-02 20:55:00,5.42838,5.42942,5.42742,5.42903,16000000.0
2007-08-02 20:56:00,5.42913,5.42948,5.42834,5.42853,7000000.0
2007-08-02 20:57:00,5.42817,5.4291,5.42745,5.42814,14000000.0
2007-08-02 20:58:00,5.42887,5.42937,5.42794,5.42862,10000000.0
2007-08-02 20:59:00,5.42941,5.42982,5.42808,5.42883,11000000.0
2007-08-02 21:00:00,5.4283,5.42999,5.4283,5.42936,14000000.0
2007-08-02 21:01:00,5.42957,5.42985,5.42802,5.42877,12000000.0
2007-08-02 21:02:00,5.42914,5.42959,5.42863,5.42894,17000000.0
2007-08-02 21:03:00,5.4282,5.4295,5.42807,5.42933,11000000.0
2007-08-02 21:04:00,5.42877,5.42945,5.42811,5.42832,10000000.0
2007-08-02 21:05:00,5.42891,5.42922,5.42809,5.42879,8000000.0
2007-08-02 21:06:00,5.4283,5.42938,5.42769,5.42938,13000000.0
2007-08-02 21:07:00,5.42742,5.42882,5.42742,5.42852,14000000.0
2007-08-02 21:08:00,5.4294,5.42974,5.4286,5.4287,8000000.0
2007-08-02 21:09:00,5.42831,5.42871,5.4271,5.42871,13000000.0
2007-08-02 21:10:00,5.42921,5.42921,5.42757,5.42809,17000000.0
2007-08-02 21:11:00,5.42839,5.42875,5.4274,5.42838,15000000.0
2007-08-02 21:12:00,5.42762,5.42811,5.42715,5.42767,11000000.0
2007-08-02 21:13:00,5.42757,5.42826,5.42678,5.42826,12000000.0
2007-08-02 21:14:00,5.42746,5.42813,5.42683,5.42683,14000000.0
2007-08-02 21:15:00,5.42646,5.42808,5.42641,5.428,13000000.0
2007-08-02 21:16:00,5.42703,5.4281,5.42672,5.42772,12000000.0
2007-08-02 21:17:00,5.4274,5.42831,5.42683,5.42758,16000000.0
2007-08-02 21:18:00,5.4276,5.42795,5.42654,5.42795,15000000.0
2007-08-02 21:19:00,5.42664,5.42708,5.42634,5.42634,15000000.0
2007-08-02 21:20:00,5.42743,5.42767,5.42701,5.42723,8000000.0
2007-08-02 21:21:00,5.4277,5.4277,5.42644,5.42715,17000000.0
2007-08-02 21:22:00,5.42785,5.42805,5.42785,5.42805,11000000.0
2007-08-02 21:23:00,5.42801,5.42819,5.42683,5.42743,23000000.0
2007-08-02 21:24:00,5.42726,5.42829,5.42714,5.42791,13000000.0
2007-08-02 21:25:00,5.42782,5.42807,5.42684,5.42755,15000000.0
2007-08-02 21:26:00,5.42711,5.4276,5.42616,5.42616,10000000.0
2007-08-02 21:27:00,5.4268,5.42844,5.42661,5.42757,10000000.0
2007-08-02 21:28:00,5.42655,5.42779,5.42591,5.42767,13000000.0
2007-08-02 21:29:00,5.42701,5.42702,5.42552,5.42552,10000000.0
2007-08-02 21:30:00,5.42671,5.42696,5.42523,5.42596,16000000.0
2007-08-02 21:31:00,5.42493,5.4263,5.42491,5.42498,18000000.0
2007-08-02 21:32:00,5.4261,5.4261,5.42428,5.42428,15000000.0
2007-08-02 21:33:00,5.42618,5.42634,5.42475,5.42569,13000000.0
2007-08-02 21:34:00,5.42633,5.42667,5.42569,5.42667,9000000.0
2007-08-02 21:35:00,5.42716,5.42716,5.4261,5.42668,8000000.0
2007-08-02 21:36:00,5.42611,5.42687,5.42551,5.42643,18000000.0
2007-08-02 21:37:00,5.42523,5.42726,5.42523,5.42726,22000000.0
2007-08-02 21:38:00,5.4276,5.4276,5.4256,5.42607,9000000.0
2007-08-02 21:39:00,5.42634,5.42713,5.42574,5.42649,11000000.0
2007-08-02 21:40:00,5.42598,5.42731,5.42564,5.42651,19000000.0
2007-08-02 21:41:00,5.42638,5.42805,5.4259,5.42805,12000000.0
2007-08-02 21:42:00,5.42718,5.42919,5.42599,5.42919,11000000.0
2007-08-02 21:43:00,5.42997,5.42999,5.42669,5.42692,14000000.0
2007-08-02 21:44:00,5.42633,5.42717,5.42557,5.42618,13000000.0
2007-08-02 21:45:00,5.42705,5.42705,5.42527,5.42593,12000000.0
2007-08-02 21:46:00,5.42568,5.42574,5.42483,5.42551,14000000.0
2007-08-02 21:47:00,5.42631,5.42631,5.42515,5.42546,17000000.0
2007-08-02 21:48:00,5.42435,5.42615,5.42435,5.42573,16000000.0
2007-08-02 21:49:00,5.42556,5.42617,5.42447,5.42547,14000000.0
2007-08-02 21:50:00,5.42563,5.42619,5.42497,5.42541,13000000.0
2007-08-02 21:51:00,5.42429,5.42609,5.42429,5.42609,14000000.0
2007-08-02 21:52:00,5.42534,5.42628,5.42492,5.42628,17000000.0
2007-08-02 21:53:00,5.42634,5.42634,5.42436,5.42577,27000000.0
2007-08-02 21:54:00,5.42548,5.42585,5.42422,5.42575,10000000.0
2007-08-02 21:55:00,5.4251,5.42536,5.42453,5.42516,8000000.0
2007-08-02 21:56:00,5.42434,5.42567,5.42434,5.42495,16000000.0
2007-08-02 21:57:00,5.42581,5.42617,5.42492,5.42617,18000000.0
2007-08-02 21:58:00,5.4257,5.4257,5.42443,5.42498,18000000.0
2007-08-02 21:59:00,5.4257,5.42658,5.42485,5.42658,17000000.0
2007-08-02 22:00:00,5.42517,5.42611,5.42517,5.42546,9000000.0
2007-08-02 22:01:00,5.42622,5.42622,5.42493,5.42611,22000000.0
2007-08-02 22:02:00,5.42444,5.42612,5.42444,5.4253,11000000.0
2007-08-02 22:03:00,5.42595,5.42634,5.42513,5.42513,16000000.0
2007-08-02 22:04:00,5.42676,5.42716,5.4254,5.4254,12000000.0
2007-08-02 22:05:00,5.42624,5.42646,5.42556,5.42642,7000000.0
2007-08-02 22:06:00,5.4258,5.42631,5.42493,5.42559,15000000.0
2007-08-02 22:07:00,5.42479,5.42607,5.42464,5.42464,19000000.0
2007-08-02 22:08:00,5.42647,5.42923,5.42647,5.42923,11000000.0
2007-08-02 22:09:00,5.42613,5.42613,5.42442,5.42542,10000000.0
2007-08-02 22:10:00,5.42492,5.42609,5.42482,5.42555,10000000.0
2007-08-02 22:11:00,5.42516,5.42625,5.42395,5.42491,18000000.0
2007-08-02 22:12:00,5.42518,5.42518,5.42383,5.42424,11000000.0
2007-08-02 22:13:00,5.42579,5.42579,5.42397,5.42514,14000000.0
2007-08-02 22:14:00,5.42564,5.42584,5.42412,5.42495,24000000.0
2007-08-02 22:15:00,5.42537,5.42577,5.4245,5.42525,13000000.0
2007-08-02 22:16:00,5.42485,5.42559,5.42444,5.42492,13000000.0
2007-08-02 22:17:00,5.42572,5.42572,5.42468,5.4253,8000000.0
2007-08-02 22:18:00,5.42489,5.42538,5.42404,5.42486,13000000.0
2007-08-02 22:19:00,5.42518,5.42592,5.42455,5.42455,14000000.0
2007-08-02 22:20:00,5.42428,5.4258,5.42428,5.4249,21000000.0
2007-08-02 22:21:00,5.42679,5.42679,5.42511,5.42522,13000000.0
2007-08-02 22:22:00,5.42588,5.42695,5.42496,5.42496,12000000.0
2007-08-02 22:23:00,5.42543,5.42629,5.42485,5.4254,18000000.0
2007-08-02 22:24:00,5.42543,5.42663,5.42475,5.42501,14000000.0
2007-08-02 22:25:00,5.42559,5.42618,5.42493,5.42592,13000000.0
2007-08-02 22:26:00,5.42639,5.42639,5.42466,5.42466,13000000.0
2007-08-02 22:27:00,5.42585,5.42589,5.42484,5.42542,16000000.0
2007-08-02 22:28:00,5.42556,5.42573,5.42406,5.42521,13000000.0
2007-08-02 22:29:00,5.42479,5.42519,5.42409,5.42516,21000000.0
2007-08-02 22:30:00,5.42548,5.42548,5.42403,5.42452,17000000.0
2007-08-02 22:31:00,5.42561,5.42585,5.42463,5.4254,10000000.0
2007-08-02 22:32:00,5.42525,5.42556,5.42522,5.42544,13000000.0
2007-08-02 22:33:00,5.4251,5.42531,5.42478,5.42497,13000000.0
2007-08-02 22:34:00,5.42497,5.42539,5.42409,5.42501,13000000.0
2007-08-02 22:35:00,5.42519,5.42546,5.42374,5.42435,19000000.0
2007-08-02 22:36:00,5.42465,5.42465,5.42445,5.42445,14000000.0
2007-08-02 22:37:00,5.42525,5.42527,5.42346,5.42478,17000000.0
2007-08-02 22:38:00,5.4249,5.42515,5.42377,5.42508,9000000.0
2007-08-02 22:39:00,5.42474,5.42542,5.4243,5.42488,20000000.0
2007-08-02 22:40:00,5.42486,5.42537,5.42479,5.42527,13000000.0
2007-08-02 22:41:00,5.42466,5.42551,5.42408,5.42416,13000000.0
2007-08-02 22:42:00,5.42439,5.42514,5.42387,5.42387,10000000.0
2007-08-02 22:43:00,5.42377,5.42381,5.42355,5.42356,15000000.0
2007-08-02 22:44:00,5.42448,5.42514,5.42386,5.42459,16000000.0
2007-08-02 22:45:00,5.42481,5.42523,5.42385,5.42448,14000000.0
2007-08-02 22:46:00,5.42435,5.42453,5.42394,5.42453,12000000.0
2007-08-02 22:47:00,5.42531,5.42542,5.42454,5.42537,7000000.0
2007-08-02 22:48:00,5.42504,5.42504,5.42389,5.42423,16000000.0
2007-08-02 22:49:00,5.42441,5.42458,5.42372,5.42428,10000000.0
2007-08-02 22:50:00,5.42479,5.42494,5.42387,5.42452,15000000.0
2007-08-02 22:51:00,5.42496,5.42515,5.42345,5.42415,17000000.0
2007-08-02 22:52:00,5.42429,5.4247,5.42346,5.42425,10000000.0
2007-08-02 22:53:00,5.42428,5.42512,5.42344,5.42463,20000000.0
2007-08-02 22:54:00,5.42439,5.42523,5.42439,5.4248,10000000.0
2007-08-02 22:55:00,5.42484,5.42521,5.42403,5.42448,12000000.0
2007-08-02 22:56:00,5.42439,5.42462,5.42352,5.42352,9000000.0
2007-08-02 22:57:00,5.42321,5.42467,5.42321,5.42367,18000000.0
2007-08-02 22:58:00,5.42481,5.42481,5.42347,5.42428,13000000.0
2007-08-02 22:59:00,5.42331,5.42426,5.42301,5.42401,10000000.0
2007-08-02 23:00:00,5.42407,5.42407,5.42307,5.42373,17000000.0
2007-08-02 23:01:00,5.42364,5.42438,5.42304,5.42304,13000000.0
2007-08-02 23:02:00,5.42385,5.42432,5.42343,5.42398,7000000.0
2007-08-02 23:03:00,5.4247,5.4247,5.4228,5.4228,16000000.0
2007-08-02 23:04:00,5.42409,5.4242,5.42285,5.42396,12000000.0
2007-08-02 23:05:00,5.42369,5.4248,5.42328,5.4235,11000000.0
2007-08-02 23:06:00,5.42424,5.42452,5.42393,5.42452,11000000.0
2007-08-02 23:07:00,5.42414,5.42451,5.42408,5.42451,13000000.0
2007-08-02 23:08:00,5.4248,5.42501,5.42401,5.4248,20000000.0
2007-08-02 23:09:00,5.42452,5.42487,5.42346,5.42346,16000000.0
2007-08-02 23:10:00,5.42357,5.42504,5.42357,5.42485,16000000.0
2007-08-02 23:11:00,5.42399,5.42467,5.42364,5.42364,10000000.0
2007-08-02 23:12:00,5.42447,5.42516,5.42408,5.42438,12000000.0
2007-08-02 23:13:00,5.42479,5.42518,5.42422,5.42445,16000000.0
2007-08-02 23:14:00,5.42406,5.42503,5.42406,5.42499,9000000.0
2007-08-02 23:15:00,5.42525,5.4255,5.42454,5.42454,9000000.0
2007-08-02 23:16:00,5.42538,5.42597,5.42451,5.42554,18000000.0
2007-08-02 23:17:00,5.42592,5.4262,5.42557,5.42564,8000000.0
2007-08-02 23:18:00,5.42489,5.4261,5.42462,5.42608,10000000.0
2007-08-02 23:19:00,5.42494,5.42506,5.42448,5.42448,9000000.0
2007-08-02 23:20:00,5.42483,5.42607,5.42481,5.42512,17000000.0
2007-08-02 23:21:00,5.42655,5.42675,5.42655,5.42668,11000000.0
2007-08-02 23:22:00,5.42583,5.42607,5.42464,5.42607,12000000.0
2007-08-02 23:23:00,5.42508,5.4262,5.42495,5.42498,12000000.0
2007-08-02 23:24:00,5.42612,5.42612,5.42557,5.42557,12000000.0
2007-08-02 23:25:00,5.42517,5.42584,5.42492,5.42532,9000000.0
2007-08-02 23:26:00,5.42492,5.42613,5.42488,5.42613,14000000.0
2007-08-02 23:27:00,5.42531,5.42635,5.42527,5.42528,17000000.0
2007-08-02 23:28:00,5.42503,5.42603,5.42503,5.42572,15000000.0
2007-08-02 23:29:00,5.42537,5.42605,5.42506,5.42507,11000000.0
2007-08-02 23:30:00,5.42527,5.42535,5.42515,5.42535,14000000.0
2007-08-02 23:31:00,5.42535,5.42535,5.42515,5.42515,7000000.0
2007-08-02 23:32:00,5.42579,5.42599,5.42496,5.42496,15000000.0
2007-08-02 23:33:00,5.42542,5.42565,5.42478,5.42542,7000000.0
2007-08-02 23:34:00,5.42593,5.42603,5.42485,5.42493,10000000.0
2007-08-02 23:35:00,5.4252,5.4252,5.42478,5.42478,12000000.0
2007-08-02 23:36:00,5.42439,5.4251,5.42439,5.4251,10000000.0
2007-08-02 23:37:00,5.42586,5.42629,5.42504,5.42545,14000000.0
2007-08-02 23:38:00,5.42516,5.42567,5.42442,5.42532,17000000.0
2007-08-02 23:39:00,5.42506,5.42587,5.42456,5.42456,9000000.0
2007-08-02 23:40:00,5.42596,5.42596,5.42478,5.42478,12000000.0
2007-08-02 23:41:00,5.42497,5.42528,5.42467,5.42491,9000000.0
2007-08-02 23:42:00,5.42434,5.42483,5.42424,5.42448,15000000.0
2007-08-02 23:43:00,5.42356,5.42492,5.42356,5.42492,13000000.0
2007-08-02 23:44:00,5.42472,5.42494,5.42456,5.42493,8000000.0
2007-08-02 23:45:00,5.42451,5.4251,5.42443,5.42464,12000000.0
2007-08-02 23:46:00,5.42386,5.4245,5.42351,5.42422,20000000.0
2007-08-02 23:47:00,5.42425,5.42454,5.42358,5.42452,19000000.0
2007-08-02 23:48:00,5.42305,5.42325,5.42305,5.42325,14000000.0
2007-08-02 23:49:00,5.42448,5.42455,5.42435,5.42435,12000000.0
2007-08-02 23:50:00,5.42465,5.42467,5.42446,5.42466,10000000.0
2007-08-02 23:51:00,5.42468,5.42495,5.42365,5.42429,14000000.0
2007-08-02 23:52:00,5.42463,5.42522,5.42463,5.42522,13000000.0
2007-08-02 23:53:00,5.42453,5.42502,5.42369,5.4243,16000000.0
2007-08-02 23:54:00,5.42477,5.42487,5.42327,5.42329,13000000.0
2007-08-02 23:55:00,5.42333,5.42458,5.42333,5.42434,16000000.0
2007-08-02 23:56:00,5.42438,5.42447,5.42372,5.42372,12000000.0
2007-08-02 23:57:00,5.42295,5.42315,5.42295,5.42295,14000000.0
2007-08-02 23:58:00,5.42505,5.42557,5.42419,5.42498,16000000.0
2007-08-02 23:59:00,5.42547,5.42575,5.42418,5.42418,12000000.0
2007-08-03 00:00:00,5.42549,5.42612,5.42463,5.42607,17000000.0
2007-08-03 00:01:00,5.42498,5.42652,5.42475,5.4264,12000000.0
2007-08-03 00:02:00,5.42518,5.42552,5.42484,5.42552,11000000.0
2007-08-03 00:03:00,5.42554,5.42611,5.42534,5.42543,7000000.0
2007-08-03 00:04:00,5.42546,5.42613,5.42546,5.42554,16000000.0
2007-08-03 00:05:00,5.42604,5.4263,5.42533,5.42575,17000000.0
2007-08-03 00:06:00,5.426,5.42626,5.42519,5.42598,10000000.0
2007-08-03 00:07:00,5.42605,5.42605,5.42585,5.42598,19000000.0
2007-08-03 00:08:00,5.42584,5.426,5.42582,5.42587,9000000.0
2007-08-03 00:09:00,5.42597,5.42604,5.42575,5.42575,19000000.0
2007-08-03 00:10:00,5.42588,5.42636,5.42515,5.42515,16000000.0
2007-08-03 00:11:00,5.42531,5.42605,5.42507,5.42561,9000000.0
2007-08-03 00:12:00,5.42619,5.42634,5.42505,5.42517,11000000.0
2007-08-03 00:13:00,5.42549,5.42571,5.42466,5.42478,8000000.0
2007-08-03 00:14:00,5.4256,5.42593,5.4249,5.42504,9000000.0
2007-08-03 00:15:00,5.42574,5.42575,5.42479,5.42503,15000000.0
2007-08-03 00:16:00,5.4249,5.42534,5.42436,5.42526,18000000.0
2007-08-03 00:17:00,5.42425,5.42445,5.42425,5.42425,21000000.0
2007-08-03 00:18:00,5.42522,5.42535,5.42442,5.42446,16000000.0
2007-08-03 00:19:00,5.42506,5.42584,5.42488,5.425,12000000.0
2007-08-03 00:20:00,5.42573,5.42608,5.42487,5.42547,13000000.0
2007-08-03 00:21:00,5.42505,5.42661,5.42505,5.42524,13000000.0
2007-08-03 00:22:00,5.42555,5.42575,5.42555,5.42555,13000000.0
2007-08-03 00:23:00,5.42568,5.42577,5.42559,5.42565,11000000.0
2007-08-03 00:24:00,5.42576,5.42581,5.42553,5.42576,10000000.0
2007-08-03 00:25:00,5.42566,5.42581,5.42549,5.42581,16000000.0
2007-08-03 00:26:00,5.42522,5.42643,5.42488,5.42554,13000000.0
2007-08-03 00:27:00,5.42601,5.42657,5.42527,5.42545,16000000.0
2007-08-03 00:28:00,5.42549,5.4258,5.42467,5.42535,13000000.0
2007-08-03 00:29:00,5.42545,5.42598,5.425,5.42514,10000000.0
2007-08-03 00:30:00,5.42484,5.42573,5.4248,5.42559,15000000.0
2007-08-03 00:31:00,5.42498,5.42562,5.42465,5.425,18000000.0
2007-08-03 00:32:00,5.42538,5.42545,5.42525,5.42538,14000000.0
2007-08-03 00:33:00,5.42517,5.42517,5.42486,5.42486,13000000.0
2007-08-03 00:34:00,5.42516,5.4255,5.42463,5.42536,11000000.0
2007-08-03 00:35:00,5.42537,5.42545,5.42525,5.42545,13000000.0
2007-08-03 00:36:00,5.42475,5.42539,5.42426,5.42433,12000000.0
2007-08-03 00:37:00,5.42552,5.42584,5.42382,5.42471,10000000.0
2007-08-03 00:38:00,5.4238,5.42451,5.42318,5.42318,11000000.0
2007-08-03 00:39:00,5.42393,5.42454,5.42334,5.42388,16000000.0
2007-08-03 00:40:00,5.424,5.42429,5.42269,5.42269,10000000.0
2007-08-03 00:41:00,5.42343,5.42388,5.4229,5.42373,15000000.0
2007-08-03 00:42:00,5.42339,5.42383,5.4226,5.42289,10000000.0
2007-08-03 00:43:00,5.42349,5.42355,5.42239,5.42323,8000000.0
2007-08-03 00:44:00,5.42348,5.42368,5.42246,5.42271,7000000.0
2007-08-03 00:45:00,5.42304,5.42398,5.42261,5.42314,10000000.0
2007-08-03 00:46:00,5.42413,5.42421,5.42285,5.42335,18000000.0
2007-08-03 00:47:00,5.42245,5.42245,5.42225,5.42225,18000000.0
2007-08-03 00:48:00,5.42366,5.42391,5.42289,5.42373,15000000.0
2007-08-03 00:49:00,5.42267,5.42455,5.42267,5.4237,19000000.0
2007-08-03 00:50:00,5.42309,5.42413,5.42283,5.42337,15000000.0
2007-08-03 00:51:00,5.4239,5.4239,5.4228,5.423,12000000.0
2007-08-03 00:52:00,5.42288,5.42349,5.42252,5.42252,15000000.0
2007-08-03 00:53:00,5.42305,5.42317,5.4221,5.42299,9000000.0
2007-08-03 00:54:00,5.4223,5.42403,5.4223,5.42341,17000000.0
2007-08-03 00:55:00,5.42327,5.42375,5.42294,5.42303,11000000.0
2007-08-03 00:56:00,5.42239,5.42364,5.42239,5.42314,23000000.0
2007-08-03 00:57:00,5.42412,5.42412,5.42285,5.42325,11000000.0
2007-08-03 00:58:00,5.4236,5.42397,5.42269,5.4232,11000000.0
2007-08-03 00:59:00,5.42421,5.42437,5.42337,5.42372,11000000.0
2007-08-03 01:00:00,5.42276,5.424,5.42276,5.42278,14000000.0
2007-08-03 01:01:00,5.42391,5.42415,5.4233,5.42351,9000000.0
2007-08-03 01:02:00,5.42468,5.42497,5.42324,5.4235,13000000.0
2007-08-03 01:03:00,5.42392,5.42464,5.42338,5.42445,18000000.0
2007-08-03 01:04:00,5.42365,5.42479,5.42339,5.42456,11000000.0
2007-08-03 01:05:00,5.42425,5.4246,5.4237,5.42431,13000000.0
2007-08-03 01:06:00,5.42397,5.42405,5.42385,5.42385,9000000.0
2007-08-03 01:07:00,5.42394,5.42481,5.42389,5.42416,15000000.0
2007-08-03 01:08:00,5.42345,5.42477,5.42345,5.42401,15000000.0
2007-08-03 01:09:00,5.4243,5.42451,5.42339,5.42389,14000000.0
2007-08-03 01:10:00,5.42497,5.42531,5.42333,5.42383,13000000.0
2007-08-03 01:11:00,5.42489,5.42534,5.42426,5.42485,7000000.0
2007-08-03 01:12:00,5.42591,5.42598,5.42468,5.42482,17000000.0
2007-08-03 01:13:00,5.4259,5.42615,5.4244,5.42502,18000000.0
2007-08-03 01:14:00,5.42546,5.42577,5.4242,5.42471,14000000.0
2007-08-03 01:15:00,5.42398,5.42503,5.42378,5.42422,10000000.0
2007-08-03 01:16:00,5.42538,5.42538,5.42495,5.42516,18000000.0
2007-08-03 01:17:00,5.42526,5.42533,5.42508,5.42519,16000000.0
2007-08-03 01:18:00,5.4238,5.42521,5.42358,5.42515,13000000.0
2007-08-03 01:19:00,5.42452,5.42518,5.42374,5.4241,12000000.0
2007-08-03 01:20:00,5.42391,5.4251,5.42352,5.42355,15000000.0
2007-08-03 01:21:00,5.42429,5.42509,5.42384,5.42447,14000000.0
2007-08-03 01:22:00,5.4248,5.4248,5.42423,5.42456,13000000.0
2007-08-03 01:23:00,5.42448,5.42456,5.42435,5.42441,14000000.0
2007-08-03 01:24:00,5.42499,5.42574,5.42432,5.42432,15000000.0
2007-08-03 01:25:00,5.42416,5.42519,5.42416,5.42451,17000000.0
2007-08-03 01:26:00,5.42502,5.42606,5.42448,5.42525,14000000.0
2007-08-03 01:27:00,5.42621,5.42621,5.42422,5.42486,13000000.0
2007-08-03 01:28:00,5.42505,5.42505,5.42485,5.42485,9000000.0
2007-08-03 01:29:00,5.42525,5.4257,5.42475,5.42542,11000000.0
2007-08-03 01:30:00,5.42589,5.42633,5.42482,5.42549,20000000.0
2007-08-03 01:31:00,5.42574,5.42603,5.42453,5.4255,9000000.0
2007-08-03 01:32:00,5.42461,5.42566,5.42432,5.42449,7000000.0
2007-08-03 01:33:00,5.42435,5.42502,5.42388,5.42391,13000000.0
2007-08-03 01:34:00,5.42519,5.42528,5.42419,5.42432,10000000.0
2007-08-03 01:35:00,5.42532,5.42562,5.42386,5.42386,17000000.0
2007-08-03 01:36:00,5.42545,5.42545,5.4238,5.42474,16000000.0
2007-08-03 01:37:00,5.42441,5.42523,5.42389,5.42427,13000000.0
2007-08-03 01:38:00,5.42449,5.42531,5.42364,5.42446,15000000.0
2007-08-03 01:39:00,5.42539,5.42547,5.42433,5.42531,13000000.0
2007-08-03 01:40:00,5.42563,5.42563,5.42373,5.42429,14000000.0
2007-08-03 01:41:00,5.42418,5.42563,5.42418,5.42484,12000000.0
2007-08-03 01:42:00,5.42447,5.42518,5.42393,5.42402,14000000.0
2007-08-03 01:43:00,5.42434,5.42457,5.42352,5.42457,18000000.0
2007-08-03 01:44:00,5.42352,5.4251,5.42352,5.42487,12000000.0
2007-08-03 01:45:00,5.42401,5.42481,5.42364,5.42418,19000000.0
2007-08-03 01:46:00,5.42341,5.42341,5.42309,5.42313,15000000.0
2007-08-03 01:47:00,5.42366,5.42408,5.4234,5.42349,10000000.0
2007-08-03 01:48:00,5.42373,5.42429,5.42305,5.42345,14000000.0
2007-08-03 01:49:00,5.42406,5.42406,5.42219,5.42219,16000000.0
2007-08-03 01:50:00,5.42312,5.4232,5.42283,5.42294,18000000.0
2007-08-03 01:51:00,5.42425,5.42425,5.42275,5.42404,16000000.0
2007-08-03 01:52:00,5.42397,5.4241,5.42259,5.42306,10000000.0
2007-08-03 01:53:00,5.42279,5.42374,5.4227,5.4232,15000000.0
2007-08-03 01:54:00,5.42223,5.42369,5.42223,5.42304,14000000.0
2007-08-03 01:55:00,5.42375,5.42375,5.42239,5.42329,14000000.0
2007-08-03 01:56:00,5.42386,5.42393,5.42314,5.42334,8000000.0
2007-08-03 01:57:00,5.42419,5.42442,5.42302,5.42378,10000000.0
2007-08-03 01:58:00,5.42358,5.42438,5.42283,5.42363,21000000.0
2007-08-03 01:59:00,5.42376,5.42423,5.42304,5.42324,16000000.0
2007-08-03 02:00:00,5.4228,5.42369,5.4227,5.42309,11000000.0
2007-08-03 02:01:00,5.42323,5.42415,5.4228,5.42328,11000000.0
2007-08-03 02:02:00,5.42399,5.42419,5.42276,5.4235,13000000.0
2007-08-03 02:03:00,5.42315,5.42315,5.42295,5.42307,8000000.0
2007-08-03 02:04:00,5.42361,5.42443,5.4232,5.42332,18000000.0
2007-08-03 02:05:00,5.42464,5.42464,5.42283,5.42337,14000000.0
2007-08-03 02:06:00,5.42384,5.42384,5.42187,5.42253,18000000.0
2007-08-03 02:07:00,5.42248,5.42297,5.422,5.42236,12000000.0
2007-08-03 02:08:00,5.42327,5.42327,5.42201,5.42281,12000000.0
2007-08-03 02:09:00,5.42361,5.42361,5.42178,5.42287,11000000.0
2007-08-03 02:10:00,5.42216,5.42357,5.42188,5.42347,10000000.0
2007-08-03 02:11:00,5.42285,5.42331,5.422,5.42216,16000000.0
2007-08-03 02:12:00,5.42249,5.42364,5.42215,5.42364,17000000.0
2007-08-03 02:13:00,5.42214,5.42298,5.42214,5.4226,9000000.0
2007-08-03 02:14:00,5.42306,5.42345,5.42185,5.4227,16000000.0
2007-08-03 02:15:00,5.42236,5.42294,5.42179,5.42246,15000000.0
2007-08-03 02:16:00,5.42306,5.42306,5.42123,5.42295,16000000.0
2007-08-03 02:17:00,5.42247,5.4231,5.42209,5.42229,14000000.0
2007-08-03 02:18:00,5.42245,5.4231,5.42209,5.4231,16000000.0
2007-08-03 02:19:00,5.42247,5.42328,5.42202,5.42328,11000000.0
2007-08-03 02:20:00,5.42242,5.42299,5.42195,5.42233,10000000.0
2007-08-03 02:21:00,5.42257,5.42341,5.42151,5.42266,18000000.0
2007-08-03 02:22:00,5.42258,5.42258,5.42107,5.42146,15000000.0
2007-08-03 02:23:00,5.4217,5.42196,5.41972,5.42107,16000000.0
2007-08-03 02:24:00,5.42124,5.42209,5.42022,5.42209,12000000.0
2007-08-03 02:25:00,5.42279,5.42348,5.42151,5.42257,18000000.0
2007-08-03 02:26:00,5.42226,5.42312,5.42216,5.42216,8000000.0
2007-08-03 02:27:00,5.42376,5.4238,5.42267,5.42269,12000000.0
2007-08-03 02:28:00,5.42406,5.42475,5.42311,5.4234,15000000.0
2007-08-03 02:29:00,5.42322,5.42469,5.42322,5.42395,15000000.0
2007-08-03 02:30:00,5.42389,5.42538,5.42374,5.42538,19000000.0
2007-08-03 02:31:00,5.42523,5.42612,5.42415,5.42415,13000000.0
2007-08-03 02:32:00,5.42472,5.42594,5.42381,5.42479,17000000.0
2007-08-03 02:33:00,5.42412,5.42454,5.42315,5.42315,10000000.0
2007-08-03 02:34:00,5.42444,5.42444,5.42311,5.42363,11000000.0
2007-08-03 02:35:00,5.42403,5.4245,5.42288,5.42288,14000000.0
2007-08-03 02:36:00,5.42399,5.42459,5.42332,5.42387,13000000.0
2007-08-03 02:37:00,5.42358,5.42437,5.42317,5.42359,9000000.0
2007-08-03 02:38:00,5.42425,5.42433,5.42337,5.42337,12000000.0
2007-08-03 02:39:00,5.42326,5.42412,5.4232,5.42385,11000000.0
2007-08-03 02:40:00,5.42423,5.42423,5.42295,5.42339,19000000.0
2007-08-03 02:41:00,5.42427,5.42427,5.42257,5.42341,12000000.0
2007-08-03 02:42:00,5.42418,5.42418,5.42264,5.42264,11000000.0
2007-08-03 02:43:00,5.42335,5.42355,5.42335,5.42335,12000000.0
2007-08-03 02:44:00,5.42447,5.42467,5.42264,5.42404,9000000.0
2007-08-03 02:45:00,5.42471,5.42471,5.42344,5.42353,13000000.0
2007-08-03 02:46:00,5.42403,5.42453,5.42329,5.42397,11000000.0
2007-08-03 02:47:00,5.42352,5.42428,5.42337,5.4238,10000000.0
2007-08-03 02:48:00,5.42421,5.42459,5.42335,5.42335,11000000.0
2007-08-03 02:49:00,5.42265,5.42285,5.42265,5.42265,10000000.0
2007-08-03 02:50:00,5.4237,5.42482,5.42319,5.42368,17000000.0
2007-08-03 02:51:00,5.42453,5.42453,5.42287,5.42342,15000000.0
2007-08-03 02:52:00,5.42391,5.42443,5.42391,5.42424,13000000.0
2007-08-03 02:53:00,5.42329,5.42441,5.4231,5.42441,12000000.0
2007-08-03 02:54:00,5.42491,5.42532,5.42338,5.42532,13000000.0
2007-08-03 02:55:00,5.4254,5.42583,5.42398,5.42503,13000000.0
2007-08-03 02:56:00,5.42517,5.4254,5.42396,5.42463,13000000.0
2007-08-03 02:57:00,5.42595,5.42595,5.4244,5.42577,10000000.0
2007-08-03 02:58:00,5.42544,5.42627,5.42467,5.42585,15000000.0
2007-08-03 02:59:00,5.42608,5.42608,5.42474,5.42531,12000000.0
2007-08-03 03:00:00,5.42477,5.42646,5.42449,5.42646,17000000.0
2007-08-03 03:01:00,5.42588,5.42618,5.42503,5.42524,9000000.0
2007-08-03 03:02:00,5.42524,5.42593,5.42496,5.42496,15000000.0
2007-08-03 03:03:00,5.42543,5.42601,5.42522,5.42601,14000000.0
2007-08-03 03:04:00,5.4256,5.42592,5.42433,5.42556,11000000.0
2007-08-03 03:05:00,5.42472,5.42523,5.42416,5.42515,12000000.0
2007-08-03 03:06:00,5.42451,5.4249,5.42377,5.42479,12000000.0
2007-08-03 03:07:00,5.42547,5.42547,5.42402,5.42421,18000000.0
2007-08-03 03:08:00,5.42531,5.42531,5.42386,5.42522,9000000.0
2007-08-03 03:09:00,5.42474,5.42497,5.42408,5.42434,9000000.0
2007-08-03 03:10:00,5.42529,5.42529,5.42389,5.42452,11000000.0
2007-08-03 03:11:00,5.42563,5.42563,5.42408,5.42513,16000000.0
2007-08-03 03:12:00,5.42561,5.42561,5.42416,5.42456,8000000.0
2007-08-03 03:13:00,5.42501,5.42602,5.42454,5.42536,12000000.0
2007-08-03 03:14:00,5.42661,5.42661,5.42451,5.42531,16000000.0
2007-08-03 03:15:00,5.42567,5.42585,5.42483,5.42515,10000000.0
2007-08-03 03:16:00,5.42512,5.42555,5.42394,5.42444,16000000.0
2007-08-03 03:17:00,5.42395,5.42511,5.42358,5.42464,16000000.0
2007-08-03 03:18:00,5.42534,5.42547,5.42413,5.42455,9000000.0
2007-08-03 03:19:00,5.42474,5.42546,5.42454,5.42495,10000000.0
2007-08-03 03:20:00,5.42457,5.42483,5.42339,5.42424,20000000.0
2007-08-03 03:21:00,5.42501,5.42504,5.42366,5.42474,18000000.0
2007-08-03 03:22:00,5.42426,5.42477,5.4235,5.42362,15000000.0
2007-08-03 03:23:00,5.42472,5.42485,5.42371,5.42461,15000000.0
2007-08-03 03:24:00,5.42413,5.42455,5.42371,5.42447,12000000.0
2007-08-03 03:25:00,5.42359,5.42455,5.42339,5.42339,15000000.0
2007-08-03 03:26:00,5.42426,5.42533,5.42361,5.42361,19000000.0
2007-08-03 03:27:00,5.42438,5.42582,5.42389,5.42582,8000000.0
2007-08-03 03:28:00,5.42506,5.42578,5.42447,5.42502,13000000.0
2007-08-03 03:29:00,5.42513,5.42557,5.42404,5.42501,9000000.0
2007-08-03 03:30:00,5.42553,5.42553,5.42479,5.42536,17000000.0
2007-08-03 03:31:00,5.42467,5.42535,5.42413,5.42519,7000000.0
2007-08-03 03:32:00,5.42489,5.42562,5.42433,5.42433,15000000.0
2007-08-03 03:33:00,5.42476,5.42548,5.42457,5.4247,14000000.0
2007-08-03 03:34:00,5.42492,5.42551,5.42454,5.42454,13000000.0
2007-08-03 03:35:00,5.42499,5.42538,5.42423,5.42423,9000000.0
2007-08-03 03:36:00,5.4251,5.42523,5.4236,5.4236,13000000.0
2007-08-03 03:37:00,5.42507,5.42529,5.42401,5.42401,13000000.0
2007-08-03 03:38:00,5.42485,5.42532,5.42453,5.42468,14000000.0
2007-08-03 03:39:00,5.42543,5.42567,5.42379,5.42379,11000000.0
2007-08-03 03:40:00,5.42452,5.42538,5.42412,5.42442,12000000.0
2007-08-03 03:41:00,5.42468,5.42527,5.42397,5.42435,19000000.0
2007-08-03 03:42:00,5.42474,5.42474,5.42344,5.42416,10000000.0
2007-08-03 03:43:00,5.42447,5.42485,5.42339,5.42339,12000000.0
2007-08-03 03:44:00,5.42507,5.42507,5.42378,5.42467,12000000.0
2007-08-03 03:45:00,5.42484,5.42528,5.42397,5.42397,14000000.0
2007-08-03 03:46:00,5.42525,5.42531,5.42376,5.42412,13000000.0
2007-08-03 03:47:00,5.42503,5.42512,5.42499,5.42499,9000000.0
2007-08-03 03:48:00,5.42516,5.42528,5.42383,5.42405,8000000.0
2007-08-03 03:49:00,5.42521,5.42521,5.42413,5.42463,19000000.0
2007-08-03 03:50:00,5.42495,5.42495,5.42353,5.42477,12000000.0
2007-08-03 03:51:00,5.42394,5.42479,5.42309,5.4243,15000000.0
2007-08-03 03:52:00,5.42367,5.42469,5.42344,5.42469,11000000.0
2007-08-03 03:53:00,5.42483,5.42487,5.42458,5.42477,12000000.0
2007-08-03 03:54:00,5.42403,5.42475,5.42403,5.4246,12000000.0
2007-08-03 03:55:00,5.42502,5.42502,5.4238,5.4245,12000000.0
2007-08-03 03:56:00,5.42424,5.42535,5.42391,5.4242,14000000.0
2007-08-03 03:57:00,5.425,5.42528,5.42399,5.42452,15000000.0
2007-08-03 03:58:00,5.42456,5.42479,5.42356,5.42459,12000000.0
2007-08-03 03:59:00,5.42404,5.4241,5.42366,5.42372,17000000.0
2007-08-03 04:00:00,5.42414,5.42445,5.42408,5.42424,14000000.0
2007-08-03 04:01:00,5.42399,5.42482,5.42367,5.42466,13000000.0
2007-08-03 04:02:00,5.42403,5.42457,5.42305,5.42386,16000000.0
2007-08-03 04:03:00,5.42396,5.42448,5.42324,5.42448,14000000.0
2007-08-03 04:04:00,5.42369,5.42469,5.42313,5.42337,19000000.0
2007-08-03 04:05:00,5.42449,5.42482,5.42449,5.42455,12000000.0
2007-08-03 04:06:00,5.42338,5.42453,5.42294,5.42453,18000000.0
2007-08-03 04:07:00,5.42334,5.4242,5.4229,5.42404,16000000.0
2007-08-03 04:08:00,5.4238,5.4238,5.42212,5.42212,8000000.0
2007-08-03 04:09:00,5.42266,5.42394,5.42249,5.42323,13000000.0
2007-08-03 04:10:00,5.4242,5.4242,5.42247,5.42273,14000000.0
2007-08-03 04:11:00,5.42356,5.42405,5.42279,5.42364,18000000.0
2007-08-03 04:12:00,5.42427,5.42441,5.42297,5.42374,10000000.0
2007-08-03 04:13:00,5.42454,5.42454,5.42331,5.42377,14000000.0
2007-08-03 04:14:00,5.42353,5.42415,5.42322,5.42343,20000000.0
2007-08-03 04:15:00,5.42444,5.42444,5.42291,5.42336,14000000.0
2007-08-03 04:16:00,5.42413,5.4244,5.42276,5.42402,15000000.0
2007-08-03 04:17:00,5.42404,5.42465,5.42305,5.42305,22000000.0
2007-08-03 04:18:00,5.42299,5.42443,5.4229,5.42367,17000000.0
2007-08-03 04:19:00,5.42332,5.42413,5.42281,5.42396,12000000.0
2007-08-03 04:20:00,5.42358,5.42413,5.42307,5.42365,17000000.0
2007-08-03 04:21:00,5.42366,5.42427,5.42308,5.42337,13000000.0
2007-08-03 04:22:00,5.42322,5.42417,5.42278,5.42347,14000000.0
2007-08-03 04:23:00,5.42301,5.42372,5.42225,5.42311,9000000.0
2007-08-03 04:24:00,5.42337,5.42366,5.42292,5.42313,9000000.0
2007-08-03 04:25:00,5.42315,5.42335,5.42315,5.42335,13000000.0
2007-08-03 04:26:00,5.42271,5.42406,5.42271,5.42288,12000000.0
2007-08-03 04:27:00,5.42371,5.42422,5.42305,5.42416,16000000.0
2007-08-03 04:28:00,5.42315,5.4236,5.42308,5.42343,11000000.0
2007-08-03 04:29:00,5.42347,5.42441,5.42287,5.42441,20000000.0
2007-08-03 04:30:00,5.42435,5.42439,5.42328,5.42328,16000000.0
2007-08-03 04:31:00,5.42447,5.42474,5.42327,5.4235,12000000.0
2007-08-03 04:32:00,5.42333,5.42481,5.42333,5.42398,11000000.0
2007-08-03 04:33:00,5.42369,5.42448,5.42324,5.42363,14000000.0
2007-08-03 04:34:00,5.42285,5.42305,5.42285,5.42305,11000000.0
2007-08-03 04:35:00,5.42307,5.42312,5.42288,5.42288,14000000.0
2007-08-03 04:36:00,5.42428,5.42431,5.42291,5.42387,11000000.0
2007-08-03 04:37:00,5.42446,5.42474,5.42446,5.42461,15000000.0
2007-08-03 04:38:00,5.42467,5.42508,5.42366,5.424,7000000.0
2007-08-03 04:39:00,5.42531,5.42531,5.42361,5.42474,19000000.0
2007-08-03 04:40:00,5.42451,5.4252,5.42374,5.42423,14000000.0
2007-08-03 04:41:00,5.42445,5.42458,5.42343,5.42365,12000000.0
2007-08-03 04:42:00,5.42488,5.42488,5.42387,5.42417,11000000.0
2007-08-03 04:43:00,5.42398,5.42461,5.42362,5.42403,15000000.0
2007-08-03 04:44:00,5.42344,5.42462,5.42325,5.42414,13000000.0
2007-08-03 04:45:00,5.4238,5.42444,5.42309,5.42357,19000000.0
2007-08-03 04:46:00,5.42378,5.42424,5.42337,5.42367,14000000.0
2007-08-03 04:47:00,5.42439,5.42439,5.42303,5.42375,7000000.0
2007-08-03 04:48:00,5.42443,5.42443,5.42282,5.42337,14000000.0
2007-08-03 04:49:00,5.42352,5.42418,5.42295,5.42418,12000000.0
2007-08-03 04:50:00,5.42441,5.42482,5.42375,5.42388,9000000.0
2007-08-03 04:51:00,5.42477,5.42477,5.42329,5.42419,16000000.0
2007-08-03 04:52:00,5.42446,5.42545,5.42446,5.42473,14000000.0
2007-08-03 04:53:00,5.42469,5.4251,5.42322,5.4239,12000000.0
2007-08-03 04:54:00,5.42489,5.42526,5.42338,5.4239,9000000.0
2007-08-03 04:55:00,5.42424,5.42469,5.42321,5.42403,19000000.0
2007-08-03 04:56:00,5.42385,5.42385,5.42365,5.42365,17000000.0
2007-08-03 04:57:00,5.42461,5.42514,5.42396,5.4246,15000000.0
2007-08-03 04:58:00,5.42444,5.42549,5.42414,5.42549,7000000.0
2007-08-03 04:59:00,5.42447,5.42544,5.42416,5.42478,10000000.0
2007-08-03 05:00:00,5.42542,5.42575,5.42457,5.42528,19000000.0
2007-08-03 05:01:00,5.42561,5.42561,5.42432,5.42484,8000000.0
2007-08-03 05:02:00,5.42459,5.42556,5.42444,5.4251,8000000.0
2007-08-03 05:03:00,5.4251,5.42588,5.42438,5.42527,13000000.0
2007-08-03 05:04:00,5.42467,5.42524,5.42467,5.42479,16000000.0
2007-08-03 05:05:00,5.42566,5.42622,5.4244,5.4244,17000000.0
2007-08-03 05:06:00,5.42558,5.42588,5.42434,5.42588,15000000.0
2007-08-03 05:07:00,5.42549,5.42582,5.42454,5.4254,9000000.0
2007-08-03 05:08:00,5.42434,5.4257,5.42396,5.42396,14000000.0
2007-08-03 05:09:00,5.42497,5.42537,5.42401,5.42446,15000000.0
2007-08-03 05:10:00,5.42454,5.42526,5.42375,5.42375,13000000.0
2007-08-03 05:11:00,5.4249,5.42531,5.42383,5.42406,13000000.0
2007-08-03 05:12:00,5.42473,5.42505,5.42391,5.42441,15000000.0
2007-08-03 05:13:00,5.42418,5.42584,5.42418,5.42584,14000000.0
2007-08-03 05:14:00,5.42593,5.42593,5.42403,5.42452,13000000.0
2007-08-03 05:15:00,5.42584,5.42584,5.42381,5.42452,15000000.0
2007-08-03 05:16:00,5.42407,5.42567,5.42358,5.42358,12000000.0
2007-08-03 05:17:00,5.42396,5.42479,5.42324,5.42347,13000000.0
2007-08-03 05:18:00,5.42481,5.42489,5.42343,5.42408,14000000.0
2007-08-03 05:19:00,5.42338,5.42408,5.42326,5.4237,9000000.0
2007-08-03 05:20:00,5.42312,5.42468,5.42312,5.42468,12000000.0
2007-08-03 05:21:00,5.42411,5.42487,5.42368,5.42411,9000000.0
2007-08-03 05:22:00,5.42379,5.42379,5.42325,5.42329,13000000.0
2007-08-03 05:23:00,5.42425,5.42425,5.42405,5.42425,9000000.0
2007-08-03 05:24:00,5.42472,5.42482,5.42359,5.4248,13000000.0
2007-08-03 05:25:00,5.42443,5.42461,5.4236,5.42417,10000000.0
2007-08-03 05:26:00,5.42455,5.42456,5.42372,5.42456,11000000.0
2007-08-03 05:27:00,5.42477,5.42477,5.42326,5.42326,20000000.0
2007-08-03 05:28:00,5.42352,5.42451,5.42321,5.42451,11000000.0
2007-08-03 05:29:00,5.42458,5.42458,5.42337,5.42402,8000000.0
2007-08-03 05:30:00,5.42365,5.42439,5.42348,5.4243,13000000.0
2007-08-03 05:31:00,5.42379,5.42415,5.42295,5.42295,12000000.0
2007-08-03 05:32:00,5.42462,5.42462,5.42343,5.42394,14000000.0
2007-08-03 05:33:00,5.42418,5.42464,5.42366,5.42416,10000000.0
2007-08-03 05:34:00,5.42485,5.42485,5.42406,5.42406,14000000.0
2007-08-03 05:35:00,5.42503,5.42503,5.42399,5.42429,16000000.0
2007-08-03 05:36:00,5.42375,5.42402,5.42375,5.42402,11000000.0
2007-08-03 05:37:00,5.42341,5.42473,5.42315,5.42473,14000000.0
2007-08-03 05:38:00,5.42425,5.42472,5.42302,5.42405,12000000.0
2007-08-03 05:39:00,5.42377,5.42444,5.42337,5.4239,16000000.0
2007-08-03 05:40:00,5.42369,5.42421,5.42308,5.42353,15000000.0
2007-08-03 05:41:00,5.42286,5.42321,5.42187,5.42273,11000000.0
2007-08-03 05:42:00,5.4227,5.42343,5.422,5.42267,20000000.0
2007-08-03 05:43:00,5.42304,5.42385,5.42276,5.42317,13000000.0
2007-08-03 05:44:00,5.42395,5.42397,5.42326,5.42326,10000000.0
2007-08-03 05:45:00,5.42403,5.42434,5.42305,5.4237,9000000.0
2007-08-03 05:46:00,5.4248,5.4248,5.42312,5.42328,24000000.0
2007-08-03 05:47:00,5.42321,5.42423,5.42221,5.42221,16000000.0
2007-08-03 05:48:00,5.42334,5.42403,5.42292,5.42308,8000000.0
2007-08-03 05:49:00,5.42291,5.42322,5.42212,5.42262,7000000.0
2007-08-03 05:50:00,5.42186,5.42294,5.42178,5.42249,11000000.0
2007-08-03 05:51:00,5.42246,5.42306,5.42186,5.42287,18000000.0
2007-08-03 05:52:00,5.42221,5.42306,5.42188,5.42251,9000000.0
2007-08-03 05:53:00,5.42204,5.42306,5.42203,5.42237,15000000.0
2007-08-03 05:54:00,5.42274,5.42315,5.42178,5.42245,14000000.0
2007-08-03 05:55:00,5.42265,5.42324,5.42223,5.42228,15000000.0
2007-08-03 05:56:00,5.4234,5.42356,5.42202,5.42279,23000000.0
2007-08-03 05:57:00,5.42245,5.42335,5.42204,5.42266,17000000.0
2007-08-03 05:58:00,5.42249,5.42249,5.42191,5.42191,11000000.0
2007-08-03 05:59:00,5.42321,5.42358,5.4222,5.4231,13000000.0
2007-08-03 06:00:00,5.42245,5.42349,5.4223,5.42259,18000000.0
2007-08-03 06:01:00,5.42232,5.42371,5.42232,5.42324,9000000.0
2007-08-03 06:02:00,5.42312,5.42384,5.42197,5.42295,16000000.0
2007-08-03 06:03:00,5.42327,5.42406,5.42258,5.42301,12000000.0
2007-08-03 06:04:00,5.42327,5.42431,5.42296,5.42296,17000000.0
2007-08-03 06:05:00,5.42408,5.42443,5.42365,5.42369,11000000.0
2007-08-03 06:06:00,5.42494,5.42494,5.42342,5.42342,14000000.0
2007-08-03 06:07:00,5.42304,5.42318,5.4229,5.4229,13000000.0
2007-08-03 06:08:00,5.42457,5.42457,5.42326,5.42453,13000000.0
2007-08-03 06:09:00,5.42433,5.42433,5.42349,5.42369,11000000.0
2007-08-03 06:10:00,5.42444,5.42494,5.42393,5.42494,8000000.0
2007-08-03 06:11:00,5.42475,5.42528,5.42428,5.42451,17000000.0
2007-08-03 06:12:00,5.42531,5.42594,5.4241,5.42489,13000000.0
2007-08-03 06:13:00,5.4251,5.42594,5.42441,5.42461,13000000.0
2007-08-03 06:14:00,5.42542,5.42542,5.42431,5.42431,11000000.0
2007-08-03 06:15:00,5.42485,5.42581,5.42466,5.42548,16000000.0
2007-08-03 06:16:00,5.4255,5.42567,5.42439,5.4248,13000000.0
2007-08-03 06:17:00,5.42445,5.42563,5.42445,5.42507,18000000.0
2007-08-03 06:18:00,5.42568,5.42569,5.4246,5.42569,11000000.0
2007-08-03 06:19:00,5.42445,5.42507,5.4241,5.42431,7000000.0
2007-08-03 06:20:00,5.42442,5.42485,5.42403,5.42411,17000000.0
2007-08-03 06:21:00,5.42486,5.42486,5.42446,5.42461,13000000.0
2007-08-03 06:22:00,5.42455,5.42455,5.42435,5.42455,19000000.0
2007-08-03 06:23:00,5.42446,5.42471,5.42436,5.42462,19000000.0
2007-08-03 06:24:00,5.42358,5.42503,5.42353,5.42388,20000000.0
2007-08-03 06:25:00,5.42299,5.42421,5.42299,5.42421,8000000.0
2007-08-03 06:26:00,5.42387,5.42465,5.42309,5.42311,19000000.0
2007-08-03 06:27:00,5.42308,5.42465,5.42308,5.42465,12000000.0
2007-08-03 06:28:00,5.42329,5.42416,5.42329,5.42362,10000000.0
2007-08-03 06:29:00,5.42396,5.42396,5.42289,5.42289,10000000.0
2007-08-03 06:30:00,5.42301,5.42408,5.42283,5.42408,12000000.0
2007-08-03 06:31:00,5.42421,5.42463,5.42315,5.4245,15000000.0
2007-08-03 06:32:00,5.42465,5.4251,5.42389,5.42412,11000000.0
2007-08-03 06:33:00,5.42418,5.42418,5.42291,5.42291,13000000.0
2007-08-03 06:34:00,5.42459,5.42468,5.42377,5.4239,7000000.0
2007-08-03 06:35:00,5.42505,5.42509,5.42426,5.42459,11000000.0
2007-08-03 06:36:00,5.42526,5.42526,5.42417,5.42417,7000000.0
2007-08-03 06:37:00,5.42534,5.42537,5.42352,5.42401,9000000.0
2007-08-03 06:38:00,5.4237,5.42406,5.42304,5.42404,11000000.0
2007-08-03 06:39:00,5.42379,5.42379,5.42188,5.4222,14000000.0
2007-08-03 06:40:00,5.4221,5.42316,5.42193,5.42222,12000000.0
2007-08-03 06:41:00,5.42282,5.42372,5.42243,5.42271,17000000.0
2007-08-03 06:42:00,5.42175,5.42195,5.42175,5.42195,13000000.0
2007-08-03 06:43:00,5.42342,5.42385,5.42269,5.4234,11000000.0
2007-08-03 06:44:00,5.42273,5.42378,5.42183,5.42378,15000000.0
2007-08-03 06:45:00,5.42337,5.42381,5.42246,5.42298,10000000.0
2007-08-03 06:46:00,5.42278,5.42395,5.42278,5.42395,14000000.0
2007-08-03 06:47:00,5.42403,5.42403,5.42256,5.42282,10000000.0
2007-08-03 06:48:00,5.42219,5.42396,5.42219,5.42244,13000000.0
2007-08-03 06:49:00,5.42401,5.42401,5.42217,5.42217,15000000.0
2007-08-03 06:50:00,5.42359,5.42367,5.42234,5.42338,16000000.0
2007-08-03 06:51:00,5.42294,5.4236,5.42256,5.42319,14000000.0
2007-08-03 06:52:00,5.42347,5.42356,5.42266,5.42303,10000000.0
2007-08-03 06:53:00,5.42359,5.42359,5.42076,5.42135,12000000.0
2007-08-03 06:54:00,5.42249,5.42261,5.42144,5.42232,14000000.0
2007-08-03 06:55:00,5.42184,5.42232,5.42129,5.42136,18000000.0
2007-08-03 06:56:00,5.42292,5.42292,5.4222,5.42256,19000000.0
2007-08-03 06:57:00,5.42327,5.42327,5.42189,5.42189,8000000.0
2007-08-03 06:58:00,5.42273,5.42329,5.42256,5.42302,10000000.0
2007-08-03 06:59:00,5.42272,5.42272,5.42237,5.42245,17000000.0
2007-08-03 07:00:00,5.42245,5.4232,5.4222,5.42278,11000000.0
2007-08-03 07:01:00,5.42324,5.42337,5.42262,5.4232,11000000.0
2007-08-03 07:02:00,5.42239,5.42331,5.42167,5.42213,13000000.0
2007-08-03 07:03:00,5.42184,5.42257,5.42142,5.42214,12000000.0
2007-08-03 07:04:00,5.42361,5.42423,5.42184,5.4232,18000000.0
2007-08-03 07:05:00,5.42391,5.42435,5.42255,5.42433,12000000.0
2007-08-03 07:06:00,5.42468,5.42468,5.4228,5.42445,15000000.0
2007-08-03 07:07:00,5.42493,5.42493,5.42298,5.4235,11000000.0
2007-08-03 07:08:00,5.42337,5.42375,5.42244,5.42317,9000000.0
2007-08-03 07:09:00,5.42253,5.42416,5.42253,5.42416,15000000.0
2007-08-03 07:10:00,5.42381,5.42381,5.42255,5.42348,19000000.0
2007-08-03 07:11:00,5.42333,5.42404,5.42259,5.42404,9000000.0
2007-08-03 07:12:00,5.4226,5.42376,5.42214,5.42228,12000000.0
2007-08-03 07:13:00,5.42377,5.42411,5.4227,5.42368,19000000.0
2007-08-03 07:14:00,5.42235,5.42402,5.42235,5.42267,8000000.0
2007-08-03 07:15:00,5.42324,5.42366,5.42247,5.42309,16000000.0
2007-08-03 07:16:00,5.42317,5.42455,5.42289,5.42353,18000000.0
2007-08-03 07:17:00,5.4235,5.4251,5.42337,5.42382,22000000.0
2007-08-03 07:18:00,5.42326,5.42493,5.42326,5.42459,16000000.0
2007-08-03 07:19:00,5.42419,5.42454,5.42357,5.42393,17000000.0
2007-08-03 07:20:00,5.42399,5.42435,5.4228,5.42435,14000000.0
2007-08-03 07:21:00,5.42432,5.42447,5.42269,5.42313,16000000.0
2007-08-03 07:22:00,5.42336,5.42432,5.42306,5.42375,14000000.0
2007-08-03 07:23:00,5.42435,5.42513,5.42331,5.42454,17000000.0
2007-08-03 07:24:00,5.42459,5.42459,5.42363,5.42365,9000000.0
2007-08-03 07:25:00,5.42394,5.4247,5.4232,5.42464,13000000.0
2007-08-03 07:26:00,5.42439,5.42528,5.42394,5.42394,13000000.0
2007-08-03 07:27:00,5.42406,5.42508,5.42357,5.42495,7000000.0
2007-08-03 07:28:00,5.42493,5.42493,5.42252,5.4234,18000000.0
2007-08-03 07:29:00,5.42354,5.42399,5.42254,5.42355,8000000.0
2007-08-03 07:30:00,5.42318,5.42441,5.42318,5.4242,16000000.0
2007-08-03 07:31:00,5.42325,5.42385,5.42274,5.42274,15000000.0
2007-08-03 07:32:00,5.42325,5.42493,5.42325,5.42378,13000000.0
2007-08-03 07:33:00,5.42406,5.42406,5.42288,5.42288,8000000.0
2007-08-03 07:34:00,5.42352,5.42388,5.42293,5.42293,11000000.0
2007-08-03 07:35:00,5.42344,5.42416,5.42231,5.42416,16000000.0
2007-08-03 07:36:00,5.42368,5.42393,5.42277,5.42301,11000000.0
2007-08-03 07:37:00,5.42239,5.42275,5.42206,5.42255,17000000.0
2007-08-03 07:38:00,5.42356,5.42399,5.42275,5.42344,9000000.0
2007-08-03 07:39:00,5.42403,5.4245,5.42296,5.42317,12000000.0
2007-08-03 07:40:00,5.42392,5.4242,5.42285,5.42337,14000000.0
2007-08-03 07:41:00,5.42383,5.42416,5.42299,5.42352,14000000.0
2007-08-03 07:42:00,5.42374,5.42374,5.42267,5.42275,8000000.0
2007-08-03 07:43:00,5.42384,5.42384,5.42238,5.42295,15000000.0
2007-08-03 07:44:00,5.42375,5.42389,5.42275,5.42306,13000000.0
2007-08-03 07:45:00,5.42229,5.42374,5.42229,5.42273,19000000.0
2007-08-03 07:46:00,5.42343,5.42384,5.42266,5.42348,11000000.0
2007-08-03 07:47:00,5.42345,5.42345,5.42221,5.42263,16000000.0
2007-08-03 07:48:00,5.4228,5.42302,5.42204,5.42255,9000000.0
2007-08-03 07:49:00,5.42251,5.42251,5.42095,5.42227,11000000.0
2007-08-03 07:50:00,5.42293,5.42293,5.42137,5.42145,11000000.0
2007-08-03 07:51:00,5.42216,5.4232,5.42159,5.42199,13000000.0
2007-08-03 07:52:00,5.42224,5.42311,5.42127,5.4217,14000000.0
2007-08-03 07:53:00,5.42308,5.42313,5.42229,5.42243,10000000.0
2007-08-03 07:54:00,5.42321,5.42333,5.42199,5.42266,17000000.0
2007-08-03 07:55:00,5.42361,5.4238,5.42262,5.42287,10000000.0
2007-08-03 07:56:00,5.42399,5.42399,5.42248,5.42269,11000000.0
2007-08-03 07:57:00,5.42392,5.42415,5.42259,5.42415,11000000.0
2007-08-03 07:58:00,5.42286,5.42417,5.42284,5.42297,24000000.0
2007-08-03 07:59:00,5.42385,5.42433,5.42301,5.42411,11000000.0
2007-08-03 08:00:00,5.42338,5.4252,5.42327,5.4252,14000000.0
2007-08-03 08:01:00,5.42551,5.42561,5.42375,5.42517,15000000.0
2007-08-03 08:02:00,5.42445,5.42601,5.42377,5.42436,16000000.0
2007-08-03 08:03:00,5.42425,5.42523,5.42425,5.42523,10000000.0
2007-08-03 08:04:00,5.42417,5.42543,5.42417,5.42484,13000000.0
2007-08-03 08:05:00,5.42538,5.42538,5.42404,5.42455,18000000.0
2007-08-03 08:06:00,5.42354,5.42537,5.42354,5.42498,14000000.0
2007-08-03 08:07:00,5.42511,5.42549,5.42438,5.42473,11000000.0
2007-08-03 08:08:00,5.42413,5.42487,5.42332,5.42446,19000000.0
2007-08-03 08:09:00,5.42447,5.42455,5.42362,5.42362,9000000.0
2007-08-03 08:10:00,5.42489,5.4253,5.42406,5.42416,8000000.0
2007-08-03 08:11:00,5.42391,5.42498,5.42304,5.42331,16000000.0
2007-08-03 08:12:00,5.42399,5.4249,5.42258,5.42438,16000000.0
2007-08-03 08:13:00,5.4225,5.42459,5.4225,5.42326,15000000.0
2007-08-03 08:14:00,5.42406,5.42468,5.42292,5.42389,15000000.0
2007-08-03 08:15:00,5.42315,5.42416,5.4231,5.42339,14000000.0
2007-08-03 08:16:00,5.42381,5.42453,5.42306,5.42406,14000000.0
2007-08-03 08:17:00,5.42456,5.42499,5.42403,5.42493,15000000.0
2007-08-03 08:18:00,5.42424,5.42571,5.42424,5.42479,11000000.0
2007-08-03 08:19:00,5.42436,5.4256,5.42415,5.42499,16000000.0
2007-08-03 08:20:00,5.42519,5.42564,5.42424,5.42424,17000000.0
2007-08-03 08:21:00,5.42564,5.42564,5.42417,5.42534,15000000.0
2007-08-03 08:22:00,5.42469,5.42512,5.42335,5.42335,8000000.0
2007-08-03 08:23:00,5.42494,5.42494,5.42308,5.42421,15000000.0
2007-08-03 08:24:00,5.4248,5.4248,5.42374,5.42463,8000000.0
2007-08-03 08:25:00,5.42312,5.42449,5.42312,5.42341,17000000.0
2007-08-03 08:26:00,5.42341,5.42398,5.42276,5.42336,14000000.0
2007-08-03 08:27:00,5.42424,5.42428,5.42295,5.42321,9000000.0
2007-08-03 08:28:00,5.42452,5.42452,5.42314,5.42373,11000000.0
2007-08-03 08:29:00,5.42331,5.42458,5.42302,5.42392,15000000.0
2007-08-03 08:30:00,5.4245,5.4245,5.42266,5.42372,10000000.0
2007-08-03 08:31:00,5.42331,5.4243,5.42244,5.42408,17000000.0
2007-08-03 08:32:00,5.42253,5.42371,5.42204,5.42371,20000000.0
2007-08-03 08:33:00,5.42258,5.42311,5.42233,5.42273,7000000.0
2007-08-03 08:34:00,5.42424,5.42424,5.42228,5.4225,8000000.0
2007-08-03 08:35:00,5.42269,5.42392,5.42267,5.42366,19000000.0
2007-08-03 08:36:00,5.42316,5.42433,5.42264,5.42385,14000000.0
2007-08-03 08:37:00,5.42329,5.42446,5.42323,5.4239,12000000.0
2007-08-03 08:38:00,5.42343,5.42436,5.42319,5.42339,13000000.0
2007-08-03 08:39:00,5.42372,5.42465,5.42325,5.42465,14000000.0
2007-08-03 08:40:00,5.42451,5.42451,5.42293,5.42398,12000000.0
2007-08-03 08:41:00,5.42367,5.42367,5.42262,5.42262,11000000.0
2007-08-03 08:42:00,5.4237,5.42373,5.42196,5.42369,18000000.0
2007-08-03 08:43:00,5.42221,5.42379,5.42221,5.42377,8000000.0
2007-08-03 08:44:00,5.42319,5.42379,5.42205,5.42374,12000000.0
2007-08-03 08:45:00,5.42354,5.42365,5.42191,5.42302,20000000.0
2007-08-03 08:46:00,5.42328,5.42361,5.42257,5.42361,10000000.0
2007-08-03 08:47:00,5.42432,5.42432,5.42166,5.42318,13000000.0
2007-08-03 08:48:00,5.42081,5.42251,5.42081,5.42161,16000000.0
2007-08-03 08:49:00,5.42276,5.42314,5.42137,5.42314,9000000.0
2007-08-03 08:50:00,5.4216,5.42308,5.4216,5.42229,17000000.0
2007-08-03 08:51:00,5.42206,5.42346,5.42206,5.42282,8000000.0
2007-08-03 08:52:00,5.42184,5.42349,5.42155,5.42349,20000000.0
2007-08-03 08:53:00,5.42375,5.42388,5.42225,5.42385,16000000.0
2007-08-03 08:54:00,5.42279,5.42352,5.42232,5.42303,15000000.0
2007-08-03 08:55:00,5.42296,5.42375,5.42223,5.42279,12000000.0
2007-08-03 08:56:00,5.42243,5.42349,5.42174,5.42174,14000000.0
2007-08-03 08:57:00,5.42266,5.42298,5.42183,5.42282,14000000.0
2007-08-03 08:58:00,5.42415,5.42415,5.42216,5.42297,15000000.0
2007-08-03 08:59:00,5.42306,5.42362,5.42204,5.42253,15000000.0
2007-08-03 09:00:00,5.42359,5.42433,5.42279,5.42304,14000000.0
2007-08-03 09:01:00,5.42266,5.42466,5.42266,5.42417,14000000.0
2007-08-03 09:02:00,5.42422,5.42478,5.42346,5.42478,17000000.0
2007-08-03 09:03:00,5.42476,5.42476,5.42275,5.42306,16000000.0
2007-08-03 09:04:00,5.42447,5.42463,5.42314,5.42427,10000000.0
2007-08-03 09:05:00,5.42519,5.42519,5.42376,5.42411,14000000.0
2007-08-03 09:06:00,5.42471,5.42523,5.42379,5.42481,14000000.0
2007-08-03 09:07:00,5.42471,5.42504,5.42391,5.42432,9000000.0
2007-08-03 09:08:00,5.42452,5.42549,5.42383,5.42383,17000000.0
2007-08-03 09:09:00,5.42436,5.42525,5.42388,5.42403,9000000.0
2007-08-03 09:10:00,5.42548,5.4255,5.42441,5.42539,12000000.0
2007-08-03 09:11:00,5.4246,5.4261,5.42452,5.4261,15000000.0
2007-08-03 09:12:00,5.42598,5.42598,5.42417,5.42417,14000000.0
2007-08-03 09:13:00,5.42499,5.42584,5.42436,5.42564,12000000.0
2007-08-03 09:14:00,5.42569,5.42569,5.42333,5.42486,13000000.0
2007-08-03 09:15:00,5.42499,5.42609,5.42412,5.42436,13000000.0
2007-08-03 09:16:00,5.42417,5.4248,5.42361,5.42397,10000000.0
2007-08-03 09:17:00,5.42427,5.42547,5.42427,5.42465,14000000.0
2007-08-03 09:18:00,5.42536,5.4256,5.42387,5.4256,16000000.0
2007-08-03 09:19:00,5.42567,5.42608,5.42441,5.42475,14000000.0
2007-08-03 09:20:00,5.42548,5.4259,5.42476,5.4259,11000000.0
2007-08-03 09:21:00,5.42478,5.42587,5.42464,5.42532,11000000.0
2007-08-03 09:22:00,5.42526,5.42612,5.42457,5.42499,18000000.0
2007-08-03 09:23:00,5.42594,5.42615,5.4247,5.42555,18000000.0
2007-08-03 09:24:00,5.426,5.42608,5.42474,5.42542,18000000.0
2007-08-03 09:25:00,5.42582,5.42671,5.42462,5.4262,13000000.0
2007-08-03 09:26:00,5.42616,5.42657,5.42481,5.42591,13000000.0
2007-08-03 09:27:00,5.4258,5.4269,5.42517,5.4269,11000000.0
2007-08-03 09:28:00,5.42636,5.42733,5.42598,5.4262,12000000.0
2007-08-03 09:29:00,5.4262,5.42787,5.4262,5.42787,16000000.0
2007-08-03 09:30:00,5.42822,5.42865,5.42707,5.42865,11000000.0
2007-08-03 09:31:00,5.42891,5.42891,5.42674,5.4271,13000000.0
2007-08-03 09:32:00,5.42791,5.42852,5.42635,5.427,14000000.0
2007-08-03 09:33:00,5.42657,5.42785,5.42627,5.42627,16000000.0
2007-08-03 09:34:00,5.42755,5.4281,5.42568,5.42568,13000000.0
2007-08-03 09:35:00,5.42673,5.42723,5.42591,5.42654,9000000.0
2007-08-03 09:36:00,5.42732,5.42732,5.42616,5.42669,7000000.0
2007-08-03 09:37:00,5.42617,5.42721,5.42617,5.42647,14000000.0
2007-08-03 09:38:00,5.42656,5.42771,5.42583,5.42755,18000000.0
2007-08-03 09:39:00,5.42777,5.42818,5.42657,5.42706,15000000.0
2007-08-03 09:40:00,5.42829,5.42829,5.42659,5.42709,10000000.0
2007-08-03 09:41:00,5.42661,5.42806,5.42624,5.42791,14000000.0
2007-08-03 09:42:00,5.42617,5.42765,5.42606,5.42695,18000000.0
2007-08-03 09:43:00,5.42747,5.42761,5.42681,5.42742,9000000.0
2007-08-03 09:44:00,5.42605,5.42722,5.42605,5.42695,10000000.0
2007-08-03 09:45:00,5.42729,5.42771,5.42644,5.42771,10000000.0
2007-08-03 09:46:00,5.42649,5.42856,5.42598,5.42697,14000000.0
2007-08-03 09:47:00,5.42728,5.4285,5.42728,5.42839,11000000.0
2007-08-03 09:48:00,5.42928,5.42928,5.42783,5.42783,10000000.0
2007-08-03 09:49:00,5.42898,5.42909,5.42759,5.42898,13000000.0
2007-08-03 09:50:00,5.42858,5.42908,5.42764,5.42908,12000000.0
2007-08-03 09:51:00,5.42816,5.42926,5.4275,5.4286,18000000.0
2007-08-03 09:52:00,5.42937,5.42948,5.42756,5.42861,12000000.0
2007-08-03 09:53:00,5.42817,5.43154,5.42817,5.42991,18000000.0
2007-08-03 09:54:00,5.43189,5.43293,5.42971,5.43293,13000000.0
2007-08-03 09:55:00,5.43148,5.4325,5.43093,5.43164,14000000.0
2007-08-03 09:56:00,5.43212,5.43212,5.43022,5.43168,16000000.0
2007-08-03 09:57:00,5.4306,5.43152,5.42933,5.43127,17000000.0
2007-08-03 09:58:00,5.43095,5.43169,5.43025,5.43052,18000000.0
2007-08-03 09:59:00,5.43028,5.43057,5.42933,5.43037,7000000.0
2007-08-03 10:00:00,5.4295,5.43102,5.4295,5.42999,13000000.0
2007-08-03 10:01:00,5.4291,5.43073,5.42878,5.43073,15000000.0
2007-08-03 10:02:00,5.42915,5.43043,5.42889,5.43017,10000000.0
2007-08-03 10:03:00,5.42938,5.43042,5.42833,5.4295,15000000.0
2007-08-03 10:04:00,5.43014,5.43077,5.42894,5.42896,13000000.0
2007-08-03 10:05:00,5.42968,5.43126,5.42968,5.43113,16000000.0
2007-08-03 10:06:00,5.43124,5.43124,5.42982,5.43054,16000000.0
2007-08-03 10:07:00,5.43098,5.43171,5.42997,5.43171,24000000.0
2007-08-03 10:08:00,5.43127,5.43155,5.43045,5.43155,13000000.0
2007-08-03 10:09:00,5.43076,5.43147,5.43012,5.43082,17000000.0
2007-08-03 10:10:00,5.43137,5.43137,5.4295,5.43025,14000000.0
2007-08-03 10:11:00,5.43077,5.43121,5.4292,5.43059,14000000.0
2007-08-03 10:12:00,5.43054,5.43054,5.42902,5.42955,9000000.0
2007-08-03 10:13:00,5.42979,5.4301,5.42839,5.42947,13000000.0
2007-08-03 10:14:00,5.42898,5.42988,5.42856,5.42988,10000000.0
2007-08-03 10:15:00,5.42952,5.42988,5.42821,5.42874,19000000.0
2007-08-03 10:16:00,5.42981,5.43002,5.42847,5.42988,11000000.0
2007-08-03 10:17:00,5.42993,5.42993,5.4288,5.4296,13000000.0
2007-08-03 10:18:00,5.42945,5.4301,5.42822,5.4301,21000000.0
2007-08-03 10:19:00,5.43014,5.43014,5.42848,5.42871,12000000.0
2007-08-03 10:20:00,5.42829,5.42934,5.42777,5.42921,8000000.0
2007-08-03 10:21:00,5.42851,5.42908,5.4269,5.42749,17000000.0
2007-08-03 10:22:00,5.42798,5.42834,5.42671,5.42834,15000000.0
2007-08-03 10:23:00,5.42819,5.42843,5.42717,5.42825,11000000.0
2007-08-03 10:24:00,5.42808,5.42808,5.42668,5.42759,13000000.0
2007-08-03 10:25:00,5.42788,5.42834,5.42704,5.42834,14000000.0
2007-08-03 10:26:00,5.42753,5.42782,5.42676,5.42782,10000000.0
2007-08-03 10:27:00,5.42729,5.42755,5.42646,5.42733,9000000.0
2007-08-03 10:28:00,5.42658,5.42789,5.42645,5.42749,11000000.0
2007-08-03 10:29:00,5.42746,5.42746,5.42588,5.42657,19000000.0
2007-08-03 10:30:00,5.42686,5.42723,5.42544,5.42634,11000000.0
2007-08-03 10:31:00,5.42599,5.42676,5.42484,5.42496,15000000.0
2007-08-03 10:32:00,5.42567,5.42705,5.42567,5.4269,9000000.0
2007-08-03 10:33:00,5.42718,5.42718,5.42549,5.42621,16000000.0
2007-08-03 10:34:00,5.42668,5.42674,5.42546,5.42674,11000000.0
2007-08-03 10:35:00,5.42685,5.42693,5.42566,5.42638,9000000.0
2007-08-03 10:36:00,5.42554,5.42671,5.42524,5.42671,13000000.0
2007-08-03 10:37:00,5.42687,5.42732,5.42529,5.42728,14000000.0
2007-08-03 10:38:00,5.42686,5.42741,5.42619,5.42646,7000000.0
2007-08-03 10:39:00,5.4266,5.42742,5.42654,5.42742,12000000.0
2007-08-03 10:40:00,5.42641,5.42678,5.42516,5.42672,17000000.0
2007-08-03 10:41:00,5.42611,5.42712,5.42553,5.42712,15000000.0
2007-08-03 10:42:00,5.42651,5.42651,5.4247,5.42536,13000000.0
2007-08-03 10:43:00,5.42685,5.42692,5.42596,5.42597,15000000.0
2007-08-03 10:44:00,5.42585,5.42674,5.42534,5.42592,11000000.0
2007-08-03 10:45:00,5.4268,5.4268,5.4255,5.42654,17000000.0
2007-08-03 10:46:00,5.4267,5.42698,5.42618,5.42698,9000000.0
2007-08-03 10:47:00,5.42664,5.42694,5.42631,5.42694,9000000.0
2007-08-03 10:48:00,5.42622,5.42639,5.42521,5.42551,11000000.0
2007-08-03 10:49:00,5.42625,5.42644,5.42507,5.426,11000000.0
2007-08-03 10:50:00,5.42529,5.42679,5.42529,5.42673,16000000.0
2007-08-03 10:51:00,5.42722,5.42751,5.42592,5.42661,21000000.0
2007-08-03 10:52:00,5.42712,5.42712,5.42605,5.42661,8000000.0
2007-08-03 10:53:00,5.42532,5.42695,5.42532,5.42695,12000000.0
2007-08-03 10:54:00,5.42632,5.42717,5.42576,5.42704,16000000.0
2007-08-03 10:55:00,5.42706,5.42706,5.42588,5.42693,13000000.0
2007-08-03 10:56:00,5.427,5.4276,5.42636,5.42713,16000000.0
2007-08-03 10:57:00,5.42552,5.42667,5.42552,5.42644,10000000.0
2007-08-03 10:58:00,5.42712,5.42712,5.4259,5.4269,12000000.0
2007-08-03 10:59:00,5.42681,5.42736,5.42529,5.4268,11000000.0
2007-08-03 11:00:00,5.42756,5.42826,5.4261,5.42826,13000000.0
2007-08-03 11:01:00,5.42646,5.42772,5.42646,5.42725,9000000.0
2007-08-03 11:02:00,5.42734,5.42811,5.42728,5.428,8000000.0
2007-08-03 11:03:00,5.42804,5.42804,5.42654,5.42712,10000000.0
2007-08-03 11:04:00,5.42673,5.42801,5.42628,5.42789,12000000.0
2007-08-03 11:05:00,5.42737,5.42775,5.42662,5.42775,11000000.0
2007-08-03 11:06:00,5.42786,5.428,5.42619,5.42764,8000000.0
2007-08-03 11:07:00,5.4273,5.4277,5.42617,5.4277,14000000.0
2007-08-03 11:08:00,5.42732,5.42776,5.42604,5.42742,18000000.0
2007-08-03 11:09:00,5.427,5.42746,5.42614,5.42658,15000000.0
2007-08-03 11:10:00,5.42638,5.42747,5.42569,5.42612,12000000.0
2007-08-03 11:11:00,5.42693,5.42746,5.42605,5.42669,11000000.0
2007-08-03 11:12:00,5.42754,5.42754,5.4264,5.42718,8000000.0
2007-08-03 11:13:00,5.4274,5.4274,5.42596,5.42686,15000000.0
2007-08-03 11:14:00,5.42744,5.42767,5.42624,5.4276,13000000.0
2007-08-03 11:15:00,5.42776,5.42776,5.42607,5.42714,20000000.0
2007-08-03 11:16:00,5.42735,5.42779,5.42598,5.42751,15000000.0
2007-08-03 11:17:00,5.42752,5.42785,5.42648,5.42673,18000000.0
2007-08-03 11:18:00,5.42756,5.42756,5.42583,5.42696,20000000.0
2007-08-03 11:19:00,5.42759,5.42759,5.42673,5.42748,13000000.0
2007-08-03 11:20:00,5.42693,5.4283,5.42623,5.42709,20000000.0
2007-08-03 11:21:00,5.42716,5.42745,5.42639,5.42667,18000000.0
2007-08-03 11:22:00,5.4276,5.42791,5.42645,5.42645,18000000.0
2007-08-03 11:23:00,5.42749,5.42789,5.4266,5.42703,13000000.0
2007-08-03 11:24:00,5.42641,5.42736,5.42608,5.42671,9000000.0
2007-08-03 11:25:00,5.42686,5.42765,5.42641,5.42759,8000000.0
2007-08-03 11:26:00,5.427,5.4273,5.42609,5.4273,8000000.0
2007-08-03 11:27:00,5.4263,5.42736,5.42609,5.42681,7000000.0
2007-08-03 11:28:00,5.42743,5.42743,5.42526,5.42592,14000000.0
2007-08-03 11:29:00,5.42641,5.42703,5.42507,5.42675,16000000.0
2007-08-03 11:30:00,5.4263,5.4265,5.4251,5.42615,7000000.0
2007-08-03 11:31:00,5.4262,5.4262,5.42483,5.42519,15000000.0
2007-08-03 11:32:00,5.42674,5.4269,5.42484,5.42645,10000000.0
2007-08-03 11:33:00,5.4271,5.4271,5.42559,5.42616,8000000.0
2007-08-03 11:34:00,5.42629,5.42707,5.42626,5.4268,11000000.0
2007-08-03 11:35:00,5.42719,5.42755,5.42671,5.42673,15000000.0
2007-08-03 11:36:00,5.42766,5.42766,5.4263,5.42699,14000000.0
2007-08-03 11:37:00,5.42723,5.42723,5.42586,5.42712,11000000.0
2007-08-03 11:38:00,5.42687,5.42687,5.42542,5.42634,12000000.0
2007-08-03 11:39:00,5.42597,5.42652,5.42538,5.42612,13000000.0
2007-08-03 11:40:00,5.42537,5.42689,5.42521,5.42689,8000000.0
2007-08-03 11:41:00,5.426,5.42673,5.42594,5.4267,13000000.0
2007-08-03 11:42:00,5.42568,5.4267,5.42568,5.4267,18000000.0
2007-08-03 11:43:00,5.42666,5.42666,5.42529,5.42592,13000000.0
2007-08-03 11:44:00,5.42629,5.42703,5.42623,5.4267,14000000.0
2007-08-03 11:45:00,5.42718,5.4272,5.42572,5.42678,12000000.0
2007-08-03 11:46:00,5.42692,5.42692,5.42543,5.42561,14000000.0
2007-08-03 11:47:00,5.42699,5.42699,5.42546,5.42691,15000000.0
2007-08-03 11:48:00,5.42741,5.42757,5.42615,5.42723,9000000.0
2007-08-03 11:49:00,5.4271,5.42867,5.42667,5.42752,14000000.0
2007-08-03 11:50:00,5.42799,5.42922,5.42747,5.42864,17000000.0
2007-08-03 11:51:00,5.42802,5.42897,5.42736,5.42876,15000000.0
2007-08-03 11:52:00,5.42874,5.42874,5.42685,5.42801,15000000.0
2007-08-03 11:53:00,5.42703,5.42853,5.42703,5.42786,14000000.0
2007-08-03 11:54:00,5.42848,5.42899,5.42741,5.42899,9000000.0
2007-08-03 11:55:00,5.42931,5.42967,5.42807,5.42807,11000000.0
2007-08-03 11:56:00,5.42938,5.42938,5.42803,5.42803,13000000.0
2007-08-03 11:57:00,5.4284,5.42885,5.42759,5.42812,13000000.0
2007-08-03 11:58:00,5.42942,5.42942,5.42814,5.42847,12000000.0
2007-08-03 11:59:00,5.42966,5.42977,5.42727,5.42803,12000000.0
2007-08-03 12:00:00,5.42741,5.42894,5.42741,5.42868,12000000.0
2007-08-03 12:01:00,5.4288,5.42955,5.42756,5.42756,22000000.0
2007-08-03 12:02:00,5.42919,5.42921,5.42827,5.42834,10000000.0
2007-08-03 12:03:00,5.4289,5.42916,5.42753,5.42869,18000000.0
2007-08-03 12:04:00,5.42857,5.42863,5.42721,5.42721,12000000.0
2007-08-03 12:05:00,5.429,5.42919,5.42746,5.42879,15000000.0
2007-08-03 12:06:00,5.42871,5.42928,5.42772,5.42858,14000000.0
2007-08-03 12:07:00,5.42857,5.42931,5.42786,5.42826,15000000.0
2007-08-03 12:08:00,5.42891,5.4292,5.42768,5.4279,19000000.0
2007-08-03 12:09:00,5.42796,5.42845,5.42695,5.428,12000000.0
2007-08-03 12:10:00,5.428,5.42868,5.42767,5.42786,23000000.0
2007-08-03 12:11:00,5.42847,5.42865,5.4272,5.42805,21000000.0
2007-08-03 12:12:00,5.42847,5.42861,5.4278,5.42829,9000000.0
2007-08-03 12:13:00,5.427,5.4286,5.427,5.42733,13000000.0
2007-08-03 12:14:00,5.42819,5.42885,5.42779,5.42814,15000000.0
2007-08-03 12:15:00,5.42793,5.42903,5.4275,5.42903,14000000.0
2007-08-03 12:16:00,5.42824,5.42955,5.42804,5.42955,16000000.0
2007-08-03 12:17:00,5.42975,5.42975,5.42939,5.42955,13000000.0
2007-08-03 12:18:00,5.42939,5.42939,5.42819,5.42928,9000000.0
2007-08-03 12:19:00,5.42828,5.42952,5.42828,5.42952,10000000.0
2007-08-03 12:20:00,5.42991,5.43013,5.42836,5.42836,7000000.0
2007-08-03 12:21:00,5.42901,5.43056,5.42854,5.42966,13000000.0
2007-08-03 12:22:00,5.42975,5.43015,5.42897,5.42915,10000000.0
2007-08-03 12:23:00,5.42872,5.42966,5.42824,5.42966,10000000.0
2007-08-03 12:24:00,5.42952,5.42952,5.42784,5.4283,12000000.0
2007-08-03 12:25:00,5.4279,5.42887,5.42744,5.42786,12000000.0
2007-08-03 12:26:00,5.42887,5.42893,5.42758,5.42893,20000000.0
2007-08-03 12:27:00,5.42924,5.42924,5.42771,5.42824,12000000.0
2007-08-03 12:28:00,5.42878,5.42895,5.42751,5.42802,14000000.0
2007-08-03 12:29:00,5.42829,5.4292,5.42819,5.42819,10000000.0
2007-08-03 12:30:00,5.42955,5.42989,5.42851,5.42968,19000000.0
2007-08-03 12:31:00,5.428,5.4298,5.42795,5.4298,11000000.0
2007-08-03 12:32:00,5.4293,5.42956,5.42845,5.42874,10000000.0
2007-08-03 12:33:00,5.42849,5.42967,5.42835,5.42923,15000000.0
2007-08-03 12:34:00,5.42946,5.42946,5.42775,5.4285,16000000.0
2007-08-03 12:35:00,5.4286,5.42987,5.4283,5.42972,10000000.0
2007-08-03 12:36:00,5.42818,5.42876,5.42812,5.42849,11000000.0
2007-08-03 12:37:00,5.42946,5.42946,5.42823,5.42938,10000000.0
2007-08-03 12:38:00,5.42855,5.42925,5.42847,5.42905,14000000.0
2007-08-03 12:39:00,5.42934,5.42938,5.42808,5.42808,14000000.0
2007-08-03 12:40:00,5.42899,5.42899,5.4276,5.4276,11000000.0
2007-08-03 12:41:00,5.4292,5.4297,5.42846,5.4297,12000000.0
2007-08-03 12:42:00,5.42894,5.42944,5.42771,5.42926,14000000.0
2007-08-03 12:43:00,5.42979,5.42979,5.42846,5.4291,15000000.0
2007-08-03 12:44:00,5.42901,5.42982,5.42846,5.42982,16000000.0
2007-08-03 12:45:00,5.42917,5.42952,5.42826,5.4291,10000000.0
2007-08-03 12:46:00,5.42884,5.42987,5.42823,5.42987,12000000.0
2007-08-03 12:47:00,5.42888,5.4299,5.42867,5.42899,13000000.0
2007-08-03 12:48:00,5.42973,5.42976,5.42825,5.42825,12000000.0
2007-08-03 12:49:00,5.42931,5.42943,5.42784,5.42856,14000000.0
2007-08-03 12:50:00,5.42873,5.42926,5.4281,5.42833,9000000.0
2007-08-03 12:51:00,5.42947,5.42966,5.42813,5.42966,10000000.0
2007-08-03 12:52:00,5.42895,5.42965,5.42844,5.42863,22000000.0
2007-08-03 12:53:00,5.42948,5.42977,5.42893,5.42893,14000000.0
2007-08-03 12:54:00,5.42961,5.42971,5.42855,5.42906,13000000.0
2007-08-03 12:55:00,5.42946,5.42984,5.42819,5.42841,21000000.0
2007-08-03 12:56:00,5.42944,5.42979,5.42839,5.42979,18000000.0
2007-08-03 12:57:00,5.42972,5.42974,5.42916,5.42916,7000000.0
2007-08-03 12:58:00,5.42847,5.42929,5.42773,5.42924,12000000.0
2007-08-03 12:59:00,5.42832,5.42852,5.42818,5.42818,18000000.0
2007-08-03 13:00:00,5.42966,5.42966,5.4273,5.4273,14000000.0
2007-08-03 13:01:00,5.42798,5.42929,5.42796,5.42929,11000000.0
2007-08-03 13:02:00,5.42909,5.42909,5.42739,5.42739,15000000.0
2007-08-03 13:03:00,5.42806,5.42871,5.42746,5.42816,15000000.0
2007-08-03 13:04:00,5.42881,5.42881,5.42765,5.42788,16000000.0
2007-08-03 13:05:00,5.42784,5.42822,5.42743,5.42791,9000000.0
2007-08-03 13:06:00,5.4287,5.42912,5.42755,5.42857,13000000.0
2007-08-03 13:07:00,5.42926,5.42928,5.42764,5.42778,13000000.0
2007-08-03 13:08:00,5.42779,5.42919,5.42776,5.42776,10000000.0
2007-08-03 13:09:00,5.42949,5.42963,5.42792,5.42813,15000000.0
2007-08-03 13:10:00,5.42946,5.42946,5.42789,5.42789,12000000.0
2007-08-03 13:11:00,5.42888,5.42982,5.42859,5.42919,12000000.0
2007-08-03 13:12:00,5.42913,5.42953,5.4283,5.42953,12000000.0
2007-08-03 13:13:00,5.42925,5.42928,5.42845,5.42928,11000000.0
2007-08-03 13:14:00,5.42899,5.42918,5.42805,5.42918,9000000.0
2007-08-03 13:15:00,5.42927,5.42941,5.42792,5.42867,15000000.0
2007-08-03 13:16:00,5.42945,5.42945,5.42726,5.42853,15000000.0
2007-08-03 13:17:00,5.42874,5.42917,5.42752,5.42898,17000000.0
2007-08-03 13:18:00,5.42843,5.42914,5.42771,5.4287,15000000.0
2007-08-03 13:19:00,5.42907,5.42934,5.42903,5.4292,15000000.0
2007-08-03 13:20:00,5.42829,5.42906,5.42763,5.42901,19000000.0
2007-08-03 13:21:00,5.42737,5.42817,5.42713,5.42728,10000000.0
2007-08-03 13:22:00,5.42795,5.42828,5.42704,5.42714,8000000.0
2007-08-03 13:23:00,5.4283,5.4283,5.42666,5.42699,15000000.0
2007-08-03 13:24:00,5.42796,5.42834,5.42712,5.42782,11000000.0
2007-08-03 13:25:00,5.42767,5.42829,5.42748,5.42772,9000000.0
2007-08-03 13:26:00,5.42894,5.42894,5.42718,5.42718,8000000.0
2007-08-03 13:27:00,5.42747,5.42844,5.4274,5.42844,15000000.0
2007-08-03 13:28:00,5.42871,5.42926,5.42767,5.42881,17000000.0
2007-08-03 13:29:00,5.4284,5.42974,5.42818,5.42948,11000000.0
2007-08-03 13:30:00,5.42951,5.42951,5.42813,5.42859,21000000.0
2007-08-03 13:31:00,5.42894,5.42925,5.42778,5.42794,11000000.0
2007-08-03 13:32:00,5.42787,5.42921,5.42769,5.42921,10000000.0
2007-08-03 13:33:00,5.42971,5.42971,5.42792,5.42826,8000000.0
2007-08-03 13:34:00,5.42842,5.42955,5.42785,5.42939,15000000.0
2007-08-03 13:35:00,5.42811,5.42947,5.42794,5.42947,13000000.0
2007-08-03 13:36:00,5.42909,5.42924,5.42787,5.42787,11000000.0
2007-08-03 13:37:00,5.42753,5.42896,5.42753,5.42843,8000000.0
2007-08-03 13:38:00,5.42804,5.42922,5.42786,5.42869,13000000.0
2007-08-03 13:39:00,5.42896,5.42896,5.42794,5.42808,7000000.0
2007-08-03 13:40:00,5.42924,5.43001,5.42764,5.42893,12000000.0
2007-08-03 13:41:00,5.42989,5.43001,5.42875,5.42875,15000000.0
2007-08-03 13:42:00,5.42972,5.42976,5.42785,5.42945,22000000.0
2007-08-03 13:43:00,5.42974,5.43048,5.42897,5.42924,13000000.0
2007-08-03 13:44:00,5.42984,5.43088,5.4292,5.4295,14000000.0
2007-08-03 13:45:00,5.43088,5.43088,5.42896,5.42995,7000000.0
2007-08-03 13:46:00,5.42951,5.43023,5.42849,5.42849,11000000.0
2007-08-03 13:47:00,5.42967,5.42985,5.42848,5.42904,11000000.0
2007-08-03 13:48:00,5.42855,5.42989,5.42855,5.42871,14000000.0
2007-08-03 13:49:00,5.42882,5.42993,5.42851,5.42937,13000000.0
2007-08-03 13:50:00,5.43021,5.43021,5.42873,5.4294,12000000.0
2007-08-03 13:51:00,5.42927,5.42977,5.4291,5.42969,11000000.0
2007-08-03 13:52:00,5.4294,5.42948,5.42847,5.42896,9000000.0
2007-08-03 13:53:00,5.42867,5.42946,5.42852,5.42946,11000000.0
2007-08-03 13:54:00,5.42924,5.42924,5.42791,5.42879,17000000.0
2007-08-03 13:55:00,5.4296,5.4296,5.428,5.42932,22000000.0
2007-08-03 13:56:00,5.42918,5.42941,5.42792,5.42913,13000000.0
2007-08-03 13:57:00,5.42887,5.42943,5.42761,5.42913,19000000.0
2007-08-03 13:58:00,5.42948,5.42952,5.42839,5.42845,11000000.0
2007-08-03 13:59:00,5.4288,5.42927,5.42834,5.42927,7000000.0
2007-08-03 14:00:00,5.42954,5.42954,5.42806,5.42935,9000000.0
2007-08-03 14:01:00,5.42899,5.42935,5.42801,5.42829,7000000.0
2007-08-03 14:02:00,5.42936,5.42936,5.42769,5.42924,13000000.0
2007-08-03 14:03:00,5.42891,5.42909,5.42788,5.42909,17000000.0
2007-08-03 14:04:00,5.42899,5.42899,5.42771,5.42869,13000000.0
2007-08-03 14:05:00,5.42929,5.4295,5.42744,5.42745,8000000.0
2007-08-03 14:06:00,5.42851,5.42899,5.42793,5.42891,10000000.0
2007-08-03 14:07:00,5.42927,5.42927,5.42745,5.42801,10000000.0
2007-08-03 14:08:00,5.42882,5.42914,5.42783,5.42914,14000000.0
2007-08-03 14:09:00,5.42944,5.42944,5.42768,5.42827,16000000.0
2007-08-03 14:10:00,5.42827,5.42947,5.42803,5.42884,12000000.0
2007-08-03 14:11:00,5.4284,5.42965,5.42745,5.42825,14000000.0
2007-08-03 14:12:00,5.42854,5.42937,5.42753,5.42807,13000000.0
2007-08-03 14:13:00,5.42931,5.42931,5.42741,5.42865,11000000.0
2007-08-03 14:14:00,5.42904,5.42904,5.42744,5.42819,14000000.0
2007-08-03 14:15:00,5.42917,5.42917,5.4282,5.4282,11000000.0
2007-08-03 14:16:00,5.42761,5.4296,5.42756,5.42756,11000000.0
2007-08-03 14:17:00,5.42939,5.42939,5.42719,5.42724,14000000.0
2007-08-03 14:18:00,5.42853,5.42891,5.42811,5.42849,11000000.0
2007-08-03 14:19:00,5.4288,5.42898,5.4277,5.4277,8000000.0
2007-08-03 14:20:00,5.42793,5.42898,5.42778,5.42897,10000000.0
2007-08-03 14:21:00,5.42891,5.42891,5.4274,5.42887,14000000.0
2007-08-03 14:22:00,5.42854,5.42874,5.42724,5.42874,17000000.0
2007-08-03 14:23:00,5.42797,5.42839,5.42734,5.42734,8000000.0
2007-08-03 14:24:00,5.42752,5.42824,5.42735,5.42775,16000000.0
2007-08-03 14:25:00,5.4282,5.4282,5.42664,5.42778,11000000.0
2007-08-03 14:26:00,5.42635,5.4279,5.42635,5.4279,14000000.0
2007-08-03 14:27:00,5.42796,5.42812,5.42699,5.4277,8000000.0
2007-08-03 14:28:00,5.42796,5.42854,5.42741,5.42741,11000000.0
2007-08-03 14:29:00,5.42782,5.42825,5.42726,5.42792,11000000.0
2007-08-03 14:30:00,5.42811,5.42811,5.42252,5.42252,14000000.0
2007-08-03 14:31:00,5.42145,5.42654,5.42008,5.42471,15000000.0
2007-08-03 14:32:00,5.42542,5.42643,5.42301,5.42421,9000000.0
2007-08-03 14:33:00,5.42251,5.42284,5.41995,5.4201,12000000.0
2007-08-03 14:34:00,5.41952,5.42322,5.4193,5.41995,12000000.0
2007-08-03 14:35:00,5.41999,5.42193,5.419,5.42012,18000000.0
2007-08-03 14:36:00,5.41952,5.4216,5.41753,5.41864,12000000.0
2007-08-03 14:37:00,5.41925,5.42243,5.41817,5.41913,12000000.0
2007-08-03 14:38:00,5.41909,5.42138,5.41868,5.42058,24000000.0
2007-08-03 14:39:00,5.41915,5.42058,5.41792,5.42058,12000000.0
2007-08-03 14:40:00,5.4201,5.422,5.41948,5.42051,15000000.0
2007-08-03 14:41:00,5.41993,5.42112,5.41911,5.42092,17000000.0
2007-08-03 14:42:00,5.4195,5.42026,5.41854,5.42026,15000000.0
2007-08-03 14:43:00,5.42053,5.42312,5.41939,5.41939,9000000.0
2007-08-03 14:44:00,5.41992,5.42454,5.41992,5.42411,7000000.0
2007-08-03 14:45:00,5.42409,5.42409,5.41889,5.42312,17000000.0
2007-08-03 14:46:00,5.42441,5.42596,5.4207,5.42463,14000000.0
2007-08-03 14:47:00,5.42133,5.42469,5.42052,5.42469,16000000.0
2007-08-03 14:48:00,5.4245,5.42451,5.42094,5.42194,12000000.0
2007-08-03 14:49:00,5.42165,5.42437,5.42088,5.42359,20000000.0
2007-08-03 14:50:00,5.42445,5.42445,5.4219,5.42371,12000000.0
2007-08-03 14:51:00,5.42421,5.42447,5.42198,5.42276,12000000.0
2007-08-03 14:52:00,5.42476,5.42497,5.42303,5.42479,22000000.0
2007-08-03 14:53:00,5.42572,5.42573,5.42334,5.42573,17000000.0
2007-08-03 14:54:00,5.42539,5.42565,5.42341,5.42455,14000000.0
2007-08-03 14:55:00,5.42325,5.42427,5.42276,5.42404,20000000.0
2007-08-03 14:56:00,5.42424,5.42424,5.42224,5.42334,22000000.0
2007-08-03 14:57:00,5.42416,5.42416,5.42246,5.42317,10000000.0
2007-08-03 14:58:00,5.42297,5.42458,5.4224,5.42333,17000000.0
2007-08-03 14:59:00,5.42245,5.42437,5.42213,5.42437,12000000.0
2007-08-03 15:00:00,5.42257,5.42515,5.42117,5.42117,14000000.0
2007-08-03 15:01:00,5.42302,5.42483,5.42124,5.42139,16000000.0
2007-08-03 15:02:00,5.422,5.42431,5.41991,5.42334,13000000.0
2007-08-03 15:03:00,5.42144,5.42282,5.41894,5.41894,7000000.0
2007-08-03 15:04:00,5.42035,5.42244,5.41792,5.41944,12000000.0
2007-08-03 15:05:00,5.41836,5.42178,5.4154,5.41624,20000000.0
2007-08-03 15:06:00,5.42147,5.42185,5.41823,5.4186,9000000.0
2007-08-03 15:07:00,5.4184,5.42127,5.41747,5.41747,9000000.0
2007-08-03 15:08:00,5.41926,5.42194,5.41749,5.41749,14000000.0
2007-08-03 15:09:00,5.42039,5.42039,5.4168,5.41695,14000000.0
2007-08-03 15:10:00,5.416,5.41993,5.41575,5.41637,15000000.0
2007-08-03 15:11:00,5.41726,5.41757,5.41602,5.41732,10000000.0
2007-08-03 15:12:00,5.41782,5.41809,5.41683,5.4173,10000000.0
2007-08-03 15:13:00,5.41863,5.41863,5.41695,5.41821,20000000.0
2007-08-03 15:14:00,5.41763,5.41981,5.41733,5.41981,10000000.0
2007-08-03 15:15:00,5.41944,5.42061,5.41717,5.42061,13000000.0
2007-08-03 15:16:00,5.41827,5.41961,5.41797,5.41912,11000000.0
2007-08-03 15:17:00,5.41767,5.41905,5.41767,5.41848,17000000.0
2007-08-03 15:18:00,5.42066,5.42066,5.41845,5.42037,11000000.0
2007-08-03 15:19:00,5.42015,5.42015,5.41781,5.41927,18000000.0
2007-08-03 15:20:00,5.41863,5.41986,5.41804,5.41804,14000000.0
2007-08-03 15:21:00,5.41801,5.41906,5.41644,5.4181,15000000.0
2007-08-03 15:22:00,5.41768,5.41862,5.41675,5.41675,8000000.0
2007-08-03 15:23:00,5.41728,5.41829,5.41669,5.41799,15000000.0
2007-08-03 15:24:00,5.41711,5.41856,5.41701,5.41769,12000000.0
2007-08-03 15:25:00,5.41739,5.41813,5.41691,5.41735,12000000.0
2007-08-03 15:26:00,5.41805,5.4181,5.41648,5.4181,15000000.0
2007-08-03 15:27:00,5.41828,5.41886,5.41722,5.41886,12000000.0
2007-08-03 15:28:00,5.41901,5.41986,5.41776,5.41919,12000000.0
2007-08-03 15:29:00,5.41873,5.41923,5.41732,5.41758,10000000.0
2007-08-03 15:30:00,5.4183,5.41903,5.41587,5.41674,12000000.0
2007-08-03 15:31:00,5.41605,5.41739,5.41429,5.41429,19000000.0
2007-08-03 15:32:00,5.4157,5.41682,5.4149,5.41522,7000000.0
2007-08-03 15:33:00,5.41482,5.41482,5.41239,5.41289,7000000.0
2007-08-03 15:34:00,5.41098,5.4147,5.41057,5.41154,12000000.0
2007-08-03 15:35:00,5.41127,5.41205,5.40856,5.40991,17000000.0
2007-08-03 15:36:00,5.4093,5.4105,5.40891,5.40891,11000000.0
2007-08-03 15:37:00,5.4087,5.41072,5.40801,5.40904,14000000.0
2007-08-03 15:38:00,5.41087,5.41109,5.40945,5.4097,20000000.0
2007-08-03 15:39:00,5.40981,5.41035,5.40917,5.40981,8000000.0
2007-08-03 15:40:00,5.41094,5.41097,5.40986,5.41028,11000000.0
2007-08-03 15:41:00,5.41154,5.41157,5.40991,5.40991,10000000.0
2007-08-03 15:42:00,5.4118,5.4118,5.40953,5.4113,13000000.0
2007-08-03 15:43:00,5.41157,5.41171,5.40973,5.41145,14000000.0
2007-08-03 15:44:00,5.41107,5.41131,5.40972,5.41052,8000000.0
2007-08-03 15:45:00,5.41066,5.41066,5.40925,5.41023,10000000.0
2007-08-03 15:46:00,5.40991,5.41112,5.4091,5.41046,12000000.0
2007-08-03 15:47:00,5.41041,5.41041,5.40653,5.40784,18000000.0
2007-08-03 15:48:00,5.40609,5.4091,5.40609,5.40796,9000000.0
2007-08-03 15:49:00,5.4063,5.40703,5.40519,5.40703,14000000.0
2007-08-03 15:50:00,5.40597,5.40835,5.40597,5.40708,18000000.0
2007-08-03 15:51:00,5.40642,5.40767,5.406,5.40699,8000000.0
2007-08-03 15:52:00,5.4072,5.40809,5.40602,5.40747,11000000.0
2007-08-03 15:53:00,5.40678,5.40715,5.40564,5.40627,15000000.0
2007-08-03 15:54:00,5.40553,5.40796,5.40521,5.40796,9000000.0
2007-08-03 15:55:00,5.40768,5.40833,5.40662,5.40748,9000000.0
2007-08-03 15:56:00,5.40733,5.40835,5.40663,5.40802,11000000.0
2007-08-03 15:57:00,5.40825,5.40912,5.40685,5.40792,15000000.0
2007-08-03 15:58:00,5.40811,5.40873,5.40669,5.40798,13000000.0
2007-08-03 15:59:00,5.4081,5.40846,5.40674,5.40846,15000000.0
2007-08-03 16:00:00,5.40751,5.40781,5.40683,5.40781,11000000.0
2007-08-03 16:01:00,5.40775,5.41036,5.40647,5.41036,14000000.0
2007-08-03 16:02:00,5.40998,5.41034,5.40728,5.40728,11000000.0
2007-08-03 16:03:00,5.40996,5.40996,5.40693,5.40693,8000000.0
2007-08-03 16:04:00,5.40845,5.40891,5.40713,5.40847,8000000.0
2007-08-03 16:05:00,5.4092,5.40948,5.40717,5.40717,8000000.0
2007-08-03 16:06:00,5.40792,5.40939,5.40675,5.40925,16000000.0
2007-08-03 16:07:00,5.40909,5.41018,5.4086,5.409,18000000.0
2007-08-03 16:08:00,5.4103,5.4103,5.40844,5.40977,14000000.0
2007-08-03 16:09:00,5.40903,5.41072,5.40859,5.40861,12000000.0
2007-08-03 16:10:00,5.41064,5.41064,5.40806,5.40841,10000000.0
2007-08-03 16:11:00,5.40855,5.41012,5.40855,5.40891,13000000.0
2007-08-03 16:12:00,5.41051,5.41051,5.40883,5.40981,16000000.0
2007-08-03 16:13:00,5.40893,5.41054,5.40867,5.41053,7000000.0
2007-08-03 16:14:00,5.40969,5.41072,5.40802,5.40994,16000000.0
2007-08-03 16:15:00,5.41012,5.41012,5.40798,5.40877,15000000.0
2007-08-03 16:16:00,5.41033,5.41033,5.40719,5.40813,17000000.0
2007-08-03 16:17:00,5.40891,5.40921,5.40794,5.40882,10000000.0
2007-08-03 16:18:00,5.40831,5.4096,5.40774,5.40812,10000000.0
2007-08-03 16:19:00,5.40886,5.40892,5.40701,5.40798,12000000.0
2007-08-03 16:20:00,5.40754,5.40813,5.40723,5.40755,11000000.0
2007-08-03 16:21:00,5.40682,5.40816,5.40493,5.40816,8000000.0
2007-08-03 16:22:00,5.40505,5.40722,5.40305,5.40471,16000000.0
2007-08-03 16:23:00,5.4039,5.40392,5.40264,5.40303,11000000.0
2007-08-03 16:24:00,5.40363,5.40365,5.40193,5.40365,14000000.0
2007-08-03 16:25:00,5.40297,5.40297,5.40017,5.40137,13000000.0
2007-08-03 16:26:00,5.40222,5.40222,5.39828,5.39877,16000000.0
2007-08-03 16:27:00,5.39642,5.40106,5.39584,5.39597,20000000.0
2007-08-03 16:28:00,5.39684,5.40111,5.39608,5.39698,12000000.0
2007-08-03 16:29:00,5.39685,5.39761,5.39567,5.39761,13000000.0
2007-08-03 16:30:00,5.39743,5.39743,5.39616,5.39728,17000000.0
2007-08-03 16:31:00,5.39679,5.39679,5.39502,5.39612,13000000.0
2007-08-03 16:32:00,5.39486,5.39724,5.39486,5.39723,10000000.0
2007-08-03 16:33:00,5.39723,5.39828,5.39624,5.39759,15000000.0
2007-08-03 16:34:00,5.39841,5.39876,5.39666,5.39818,9000000.0
2007-08-03 16:35:00,5.39847,5.3997,5.39779,5.39816,18000000.0
2007-08-03 16:36:00,5.3974,5.39984,5.3974,5.39883,8000000.0
2007-08-03 16:37:00,5.40025,5.40031,5.39817,5.39817,22000000.0
2007-08-03 16:38:00,5.39947,5.40045,5.39904,5.39976,14000000.0
2007-08-03 16:39:00,5.39987,5.40037,5.39894,5.39984,14000000.0
2007-08-03 16:40:00,5.39971,5.4,5.39851,5.39973,17000000.0
2007-08-03 16:41:00,5.39916,5.39965,5.39822,5.39822,9000000.0
2007-08-03 16:42:00,5.39892,5.40002,5.39838,5.40002,13000000.0
2007-08-03 16:43:00,5.39846,5.39947,5.39754,5.39933,13000000.0
2007-08-03 16:44:00,5.398,5.3988,5.39739,5.39759,11000000.0
2007-08-03 16:45:00,5.39774,5.39859,5.39669,5.39798,18000000.0
2007-08-03 16:46:00,5.39839,5.39873,5.39689,5.39873,11000000.0
2007-08-03 16:47:00,5.39735,5.39886,5.39678,5.39886,15000000.0
2007-08-03 16:48:00,5.39926,5.39933,5.39837,5.39908,7000000.0
2007-08-03 16:49:00,5.3983,5.39892,5.39693,5.39794,16000000.0
2007-08-03 16:50:00,5.39871,5.39929,5.39709,5.39786,9000000.0
2007-08-03 16:51:00,5.39766,5.39946,5.39659,5.39763,22000000.0
2007-08-03 16:52:00,5.39997,5.40004,5.3982,5.3982,11000000.0
2007-08-03 16:53:00,5.39931,5.40026,5.3988,5.40026,12000000.0
2007-08-03 16:54:00,5.39981,5.40031,5.39732,5.39903,17000000.0
2007-08-03 16:55:00,5.39934,5.4001,5.39806,5.39874,15000000.0
2007-08-03 16:56:00,5.39936,5.40077,5.39892,5.40077,11000000.0
2007-08-03 16:57:00,5.40051,5.40069,5.39863,5.39864,8000000.0
2007-08-03 16:58:00,5.40051,5.40075,5.39844,5.39992,12000000.0
2007-08-03 16:59:00,5.40026,5.40087,5.39853,5.40045,15000000.0
2007-08-03 17:00:00,5.40075,5.40075,5.3992,5.39969,10000000.0
2007-08-03 17:01:00,5.39944,5.40061,5.39872,5.39872,10000000.0
2007-08-03 17:02:00,5.40007,5.40056,5.39949,5.40044,8000000.0
2007-08-03 17:03:00,5.40007,5.40108,5.39924,5.39966,11000000.0
2007-08-03 17:04:00,5.40042,5.40042,5.39942,5.39942,10000000.0
2007-08-03 17:05:00,5.40057,5.40057,5.39848,5.39848,18000000.0
2007-08-03 17:06:00,5.40046,5.40046,5.39876,5.39944,9000000.0
2007-08-03 17:07:00,5.39879,5.39986,5.39682,5.39871,20000000.0
2007-08-03 17:08:00,5.39811,5.39877,5.39755,5.39862,11000000.0
2007-08-03 17:09:00,5.39843,5.39843,5.39671,5.39841,14000000.0
2007-08-03 17:10:00,5.39881,5.39881,5.39688,5.39769,10000000.0
2007-08-03 17:11:00,5.39782,5.39819,5.39638,5.39734,12000000.0
2007-08-03 17:12:00,5.39705,5.39886,5.39705,5.39754,7000000.0
2007-08-03 17:13:00,5.39853,5.39929,5.39771,5.39918,13000000.0
2007-08-03 17:14:00,5.39859,5.39859,5.39633,5.3978,13000000.0
2007-08-03 17:15:00,5.39753,5.39811,5.3962,5.39638,12000000.0
2007-08-03 17:16:00,5.39782,5.39804,5.39684,5.39775,13000000.0
2007-08-03 17:17:00,5.39763,5.39826,5.39628,5.39826,12000000.0
2007-08-03 17:18:00,5.39826,5.39914,5.3973,5.39914,15000000.0
2007-08-03 17:19:00,5.39878,5.39878,5.39738,5.39765,10000000.0
2007-08-03 17:20:00,5.39816,5.39896,5.39751,5.39758,13000000.0
2007-08-03 17:21:00,5.39891,5.39891,5.39721,5.39865,17000000.0
2007-08-03 17:22:00,5.39856,5.3997,5.39806,5.39924,15000000.0
2007-08-03 17:23:00,5.4,5.4,5.39832,5.39832,10000000.0
2007-08-03 17:24:00,5.39879,5.40019,5.39806,5.39917,17000000.0
2007-08-03 17:25:00,5.39934,5.39934,5.39816,5.3987,11000000.0
2007-08-03 17:26:00,5.39908,5.40008,5.39814,5.39968,12000000.0
2007-08-03 17:27:00,5.39987,5.39987,5.39715,5.39807,9000000.0
2007-08-03 17:28:00,5.39774,5.39875,5.39741,5.39871,16000000.0
2007-08-03 17:29:00,5.39757,5.39841,5.39714,5.39765,9000000.0
2007-08-03 17:30:00,5.39838,5.39865,5.39691,5.39748,11000000.0
2007-08-03 17:31:00,5.39813,5.39813,5.39568,5.39638,13000000.0
2007-08-03 17:32:00,5.39583,5.39745,5.39351,5.39351,13000000.0
2007-08-03 17:33:00,5.39223,5.39595,5.39223,5.39309,11000000.0
2007-08-03 17:34:00,5.39274,5.39589,5.39128,5.39275,12000000.0
2007-08-03 17:35:00,5.39112,5.3923,5.39017,5.39116,13000000.0
2007-08-03 17:36:00,5.39166,5.39636,5.3904,5.3904,14000000.0
2007-08-03 17:37:00,5.391,5.39624,5.391,5.39214,10000000.0
2007-08-03 17:38:00,5.39283,5.39516,5.39163,5.39197,7000000.0
2007-08-03 17:39:00,5.39312,5.39572,5.39206,5.39247,16000000.0
2007-08-03 17:40:00,5.39345,5.39722,5.3903,5.39144,17000000.0
2007-08-03 17:41:00,5.39303,5.39633,5.39213,5.39316,16000000.0
2007-08-03 17:42:00,5.3935,5.39597,5.39233,5.39233,16000000.0
2007-08-03 17:43:00,5.39194,5.3922,5.39077,5.39143,17000000.0
2007-08-03 17:44:00,5.39079,5.39612,5.39037,5.39177,8000000.0
2007-08-03 17:45:00,5.39094,5.39135,5.39027,5.39077,11000000.0
2007-08-03 17:46:00,5.39352,5.39513,5.39092,5.39092,9000000.0
2007-08-03 17:47:00,5.39151,5.39221,5.39015,5.39181,19000000.0
2007-08-03 17:48:00,5.39362,5.3969,5.39176,5.39176,16000000.0
2007-08-03 17:49:00,5.39393,5.39404,5.39185,5.39185,15000000.0
2007-08-03 17:50:00,5.39459,5.3964,5.39427,5.39427,11000000.0
2007-08-03 17:51:00,5.39261,5.39479,5.39261,5.39479,9000000.0
2007-08-03 17:52:00,5.39661,5.39756,5.39424,5.39478,11000000.0
2007-08-03 17:53:00,5.396,5.39711,5.39353,5.39399,9000000.0
2007-08-03 17:54:00,5.39382,5.39383,5.39166,5.39239,10000000.0
2007-08-03 17:55:00,5.39161,5.39678,5.39161,5.3941,10000000.0
2007-08-03 17:56:00,5.39449,5.3965,5.39319,5.39344,16000000.0
2007-08-03 17:57:00,5.39328,5.39716,5.39295,5.39295,14000000.0
2007-08-03 17:58:00,5.39436,5.39739,5.39296,5.39296,24000000.0
2007-08-03 17:59:00,5.39787,5.39787,5.3919,5.39251,11000000.0
2007-08-03 18:00:00,5.39366,5.39566,5.39302,5.39327,10000000.0
2007-08-03 18:01:00,5.39333,5.39685,5.39261,5.39358,14000000.0
2007-08-03 18:02:00,5.39273,5.39273,5.39128,5.39173,12000000.0
2007-08-03 18:03:00,5.39274,5.39649,5.39128,5.39128,17000000.0
2007-08-03 18:04:00,5.39191,5.39238,5.39102,5.39238,15000000.0
2007-08-03 18:05:00,5.39279,5.39748,5.39168,5.39363,15000000.0
2007-08-03 18:06:00,5.39195,5.39271,5.38989,5.3918,15000000.0
2007-08-03 18:07:00,5.39275,5.39668,5.39153,5.39289,16000000.0
2007-08-03 18:08:00,5.39218,5.3959,5.39059,5.39139,16000000.0
2007-08-03 18:09:00,5.38995,5.39639,5.38995,5.39115,12000000.0
2007-08-03 18:10:00,5.38964,5.3899,5.38836,5.38972,17000000.0
2007-08-03 18:11:00,5.38974,5.39014,5.38849,5.38853,16000000.0
2007-08-03 18:12:00,5.39024,5.39579,5.39024,5.3912,13000000.0
2007-08-03 18:13:00,5.39119,5.39657,5.39068,5.392,17000000.0
2007-08-03 18:14:00,5.39059,5.39644,5.39059,5.39355,13000000.0
2007-08-03 18:15:00,5.3931,5.39747,5.39174,5.39303,13000000.0
2007-08-03 18:16:00,5.39161,5.39267,5.39161,5.39233,15000000.0
2007-08-03 18:17:00,5.39362,5.39723,5.39314,5.39451,16000000.0
2007-08-03 18:18:00,5.39252,5.39415,5.39252,5.39364,18000000.0
2007-08-03 18:19:00,5.39402,5.39402,5.39129,5.39129,12000000.0
2007-08-03 18:20:00,5.39309,5.3977,5.39276,5.39289,16000000.0
2007-08-03 18:21:00,5.39246,5.39284,5.39196,5.39214,19000000.0
2007-08-03 18:22:00,5.39204,5.39291,5.39136,5.39168,20000000.0
2007-08-03 18:23:00,5.39278,5.39278,5.39059,5.39194,16000000.0
2007-08-03 18:24:00,5.39216,5.3974,5.39174,5.39287,14000000.0
2007-08-03 18:25:00,5.39297,5.3968,5.39176,5.39176,18000000.0
2007-08-03 18:26:00,5.39427,5.39601,5.39251,5.39251,9000000.0
2007-08-03 18:27:00,5.39391,5.39691,5.39227,5.39274,16000000.0
2007-08-03 18:28:00,5.3938,5.39584,5.39294,5.39294,11000000.0
2007-08-03 18:29:00,5.39319,5.39528,5.39213,5.39407,15000000.0
2007-08-03 18:30:00,5.39262,5.39343,5.39202,5.39279,14000000.0
2007-08-03 18:31:00,5.39325,5.39615,5.3919,5.39268,19000000.0
2007-08-03 18:32:00,5.39206,5.39234,5.39077,5.39136,13000000.0
2007-08-03 18:33:00,5.3921,5.39216,5.39063,5.39141,13000000.0
2007-08-03 18:34:00,5.39162,5.39499,5.39131,5.39164,9000000.0
2007-08-03 18:35:00,5.392,5.39528,5.39141,5.39214,14000000.0
2007-08-03 18:36:00,5.39179,5.39648,5.39179,5.39323,12000000.0
2007-08-03 18:37:00,5.39454,5.39798,5.39272,5.39314,13000000.0
2007-08-03 18:38:00,5.39212,5.39212,5.39094,5.3914,17000000.0
2007-08-03 18:39:00,5.39183,5.39631,5.39183,5.3928,18000000.0
2007-08-03 18:40:00,5.3914,5.39237,5.39088,5.39128,14000000.0
2007-08-03 18:41:00,5.39159,5.3933,5.39152,5.39269,18000000.0
2007-08-03 18:42:00,5.39251,5.39283,5.39158,5.39242,14000000.0
2007-08-03 18:43:00,5.39249,5.39355,5.39222,5.39298,14000000.0
2007-08-03 18:44:00,5.39328,5.39662,5.39209,5.39296,12000000.0
2007-08-03 18:45:00,5.39458,5.39831,5.39322,5.39322,17000000.0
2007-08-03 18:46:00,5.3931,5.39739,5.39193,5.3928,15000000.0
2007-08-03 18:47:00,5.39204,5.39594,5.39204,5.39308,16000000.0
2007-08-03 18:48:00,5.39295,5.3934,5.39241,5.39273,11000000.0
2007-08-03 18:49:00,5.39682,5.39682,5.39211,5.39217,8000000.0
2007-08-03 18:50:00,5.39252,5.39305,5.39202,5.39263,16000000.0
2007-08-03 18:51:00,5.39763,5.39763,5.39301,5.39301,19000000.0
2007-08-03 18:52:00,5.39304,5.39727,5.39286,5.39457,10000000.0
2007-08-03 18:53:00,5.39362,5.39548,5.39197,5.39197,10000000.0
2007-08-03 18:54:00,5.39298,5.39336,5.39216,5.39216,11000000.0
2007-08-03 18:55:00,5.39245,5.3936,5.39217,5.39293,8000000.0
2007-08-03 18:56:00,5.3935,5.3935,5.39215,5.39278,16000000.0
2007-08-03 18:57:00,5.39299,5.39367,5.39259,5.39367,8000000.0
2007-08-03 18:58:00,5.39281,5.39313,5.39181,5.39222,13000000.0
2007-08-03 18:59:00,5.39234,5.39266,5.39104,5.39138,17000000.0
2007-08-03 19:00:00,5.3931,5.39351,5.39193,5.39245,13000000.0
2007-08-03 19:01:00,5.3941,5.3985,5.39395,5.3985,12000000.0
2007-08-03 19:02:00,5.39358,5.39383,5.3926,5.39344,16000000.0
2007-08-03 19:03:00,5.39398,5.39765,5.3929,5.39408,17000000.0
2007-08-03 19:04:00,5.39359,5.39359,5.3917,5.3917,12000000.0
2007-08-03 19:05:00,5.39295,5.39327,5.39192,5.39327,17000000.0
2007-08-03 19:06:00,5.39187,5.39282,5.39187,5.39277,7000000.0
2007-08-03 19:07:00,5.39405,5.39689,5.39208,5.39384,20000000.0
2007-08-03 19:08:00,5.39354,5.3941,5.39192,5.3929,21000000.0
2007-08-03 19:09:00,5.39192,5.39351,5.39177,5.39285,16000000.0
2007-08-03 19:10:00,5.39299,5.39384,5.3917,5.3917,14000000.0
2007-08-03 19:11:00,5.39425,5.39749,5.39292,5.3932,12000000.0
2007-08-03 19:12:00,5.39257,5.3968,5.39257,5.39271,18000000.0
2007-08-03 19:13:00,5.39483,5.3978,5.39296,5.39296,14000000.0
2007-08-03 19:14:00,5.39177,5.39306,5.39177,5.39237,18000000.0
2007-08-03 19:15:00,5.39319,5.39319,5.39247,5.3927,9000000.0
2007-08-03 19:16:00,5.39422,5.39796,5.39399,5.39796,12000000.0
2007-08-03 19:17:00,5.39265,5.39344,5.39225,5.39289,14000000.0
2007-08-03 19:18:00,5.39385,5.39809,5.39277,5.39277,16000000.0
2007-08-03 19:19:00,5.39313,5.39823,5.39264,5.39823,7000000.0
2007-08-03 19:20:00,5.39246,5.39697,5.39246,5.39392,8000000.0
2007-08-03 19:21:00,5.3937,5.39853,5.39338,5.39338,18000000.0
2007-08-03 19:22:00,5.39347,5.3974,5.39329,5.39354,9000000.0
2007-08-03 19:23:00,5.39305,5.39602,5.3918,5.3918,10000000.0
2007-08-03 19:24:00,5.39239,5.39324,5.39189,5.39237,11000000.0
2007-08-03 19:25:00,5.39255,5.39361,5.39211,5.39291,17000000.0
2007-08-03 19:26:00,5.39328,5.39609,5.39325,5.39325,11000000.0
2007-08-03 19:27:00,5.39812,5.39812,5.39284,5.39284,13000000.0
2007-08-03 19:28:00,5.39236,5.3936,5.39232,5.3936,10000000.0
2007-08-03 19:29:00,5.39194,5.39337,5.39192,5.39192,11000000.0
2007-08-03 19:30:00,5.3989,5.3989,5.3934,5.3934,12000000.0
2007-08-03 19:31:00,5.39295,5.39715,5.39284,5.39417,8000000.0
2007-08-03 19:32:00,5.39303,5.39303,5.39131,5.39169,11000000.0
2007-08-03 19:33:00,5.39162,5.39278,5.39162,5.39212,13000000.0
2007-08-03 19:34:00,5.39189,5.39884,5.3906,5.39884,12000000.0
2007-08-03 19:35:00,5.39351,5.39797,5.3931,5.3931,13000000.0
2007-08-03 19:36:00,5.39333,5.39926,5.39333,5.39926,12000000.0
2007-08-03 19:37:00,5.39884,5.39884,5.39138,5.39138,8000000.0
2007-08-03 19:38:00,5.40014,5.40014,5.39126,5.39126,20000000.0
2007-08-03 19:39:00,5.39462,5.39696,5.39333,5.39461,11000000.0
2007-08-03 19:40:00,5.39126,5.39253,5.39126,5.39177,11000000.0
2007-08-03 19:41:00,5.39372,5.39881,5.39166,5.39881,9000000.0
2007-08-03 19:42:00,5.3928,5.3928,5.39153,5.39247,10000000.0
2007-08-03 19:43:00,5.39117,5.39306,5.39117,5.39306,14000000.0
2007-08-03 19:44:00,5.39398,5.39797,5.39259,5.39797,15000000.0
2007-08-03 19:45:00,5.39143,5.39189,5.39027,5.39133,12000000.0
2007-08-03 19:46:00,5.39169,5.39708,5.39169,5.3937,11000000.0
2007-08-03 19:47:00,5.39156,5.39627,5.39134,5.39226,10000000.0
2007-08-03 19:48:00,5.39233,5.39233,5.39115,5.39204,9000000.0
2007-08-03 19:49:00,5.39903,5.39903,5.39221,5.39221,16000000.0
2007-08-03 19:50:00,5.39184,5.39225,5.39149,5.39203,10000000.0
2007-08-03 19:51:00,5.39132,5.39214,5.39119,5.39149,11000000.0
2007-08-03 19:52:00,5.3924,5.39836,5.3924,5.39836,19000000.0
2007-08-03 19:53:00,5.39133,5.39272,5.39117,5.392,19000000.0
2007-08-03 19:54:00,5.39358,5.39779,5.39298,5.39456,14000000.0
2007-08-03 19:55:00,5.39195,5.3925,5.39122,5.39122,16000000.0
2007-08-03 19:56:00,5.39208,5.39287,5.39138,5.3919,12000000.0
2007-08-03 19:57:00,5.39237,5.39253,5.39123,5.39158,14000000.0
2007-08-03 19:58:00,5.39152,5.39257,5.39063,5.391,13000000.0
2007-08-03 19:59:00,5.39169,5.39275,5.39134,5.39275,10000000.0
2007-08-03 20:00:00,5.39152,5.39232,5.39097,5.39223,15000000.0
2007-08-03 20:01:00,5.39148,5.39192,5.39118,5.3916,14000000.0
2007-08-03 20:02:00,5.39166,5.39214,5.39108,5.39108,8000000.0
2007-08-03 20:03:00,5.39185,5.39252,5.39111,5.39111,13000000.0
2007-08-03 20:04:00,5.39213,5.3928,5.39115,5.39175,12000000.0
2007-08-03 20:05:00,5.39159,5.39208,5.39106,5.39109,11000000.0
2007-08-03 20:06:00,5.39076,5.39155,5.39035,5.3908,10000000.0
2007-08-03 20:07:00,5.39046,5.39174,5.39018,5.39062,13000000.0
2007-08-03 20:08:00,5.39135,5.39269,5.39021,5.39021,16000000.0
2007-08-03 20:09:00,5.39086,5.3934,5.39009,5.39123,17000000.0
2007-08-03 20:10:00,5.39051,5.39276,5.39,5.39033,10000000.0
2007-08-03 20:11:00,5.39019,5.39253,5.38953,5.39155,13000000.0
2007-08-03 20:12:00,5.38965,5.39091,5.38951,5.39071,15000000.0
2007-08-03 20:13:00,5.38973,5.39161,5.38938,5.3906,13000000.0
2007-08-03 20:14:00,5.39344,5.39344,5.38936,5.38936,8000000.0
2007-08-03 20:15:00,5.38933,5.39115,5.38933,5.39023,10000000.0
2007-08-03 20:16:00,5.38972,5.39101,5.38962,5.38967,14000000.0
2007-08-03 20:17:00,5.39099,5.39276,5.38967,5.39061,13000000.0
2007-08-03 20:18:00,5.3897,5.39212,5.38957,5.39138,7000000.0
2007-08-03 20:19:00,5.38977,5.39097,5.3897,5.39097,11000000.0
2007-08-03 20:20:00,5.39026,5.39193,5.39026,5.39134,19000000.0
2007-08-03 20:21:00,5.3914,5.39158,5.38972,5.38972,11000000.0
2007-08-03 20:22:00,5.3919,5.3919,5.38963,5.38999,11000000.0
2007-08-03 20:23:00,5.38976,5.39079,5.38906,5.39037,13000000.0
2007-08-03 20:24:00,5.3909,5.39125,5.39013,5.39065,9000000.0
2007-08-03 20:25:00,5.39084,5.3911,5.38983,5.3905,18000000.0
2007-08-03 20:26:00,5.39049,5.39084,5.38979,5.39058,7000000.0
2007-08-03 20:27:00,5.38911,5.39046,5.38911,5.38991,9000000.0
2007-08-03 20:28:00,5.39118,5.39181,5.39034,5.39181,13000000.0
2007-08-03 20:29:00,5.39083,5.39189,5.39016,5.39072,14000000.0
2007-08-03 20:30:00,5.39093,5.3911,5.38968,5.39004,16000000.0
2007-08-03 20:31:00,5.39033,5.39138,5.38973,5.3909,22000000.0
2007-08-03 20:32:00,5.39161,5.39188,5.39035,5.39174,12000000.0
2007-08-03 20:33:00,5.39032,5.39155,5.38948,5.39087,13000000.0
2007-08-03 20:34:00,5.3902,5.39124,5.38958,5.39124,15000000.0
2007-08-03 20:35:00,5.39101,5.39149,5.38956,5.39001,16000000.0
2007-08-03 20:36:00,5.39059,5.39124,5.38908,5.39124,15000000.0
2007-08-03 20:37:00,5.39072,5.3908,5.38864,5.38864,14000000.0
2007-08-03 20:38:00,5.38953,5.39029,5.38855,5.39029,13000000.0
2007-08-03 20:39:00,5.38901,5.39021,5.38857,5.38857,18000000.0
2007-08-03 20:40:00,5.38983,5.38983,5.38842,5.38842,14000000.0
2007-08-03 20:41:00,5.38966,5.38966,5.38857,5.3893,18000000.0
2007-08-03 20:42:00,5.38898,5.38975,5.38831,5.38872,12000000.0
2007-08-03 20:43:00,5.38846,5.38909,5.38774,5.38904,18000000.0
2007-08-03 20:44:00,5.3876,5.38963,5.3876,5.38855,18000000.0
2007-08-03 20:45:00,5.38808,5.38911,5.38791,5.38847,11000000.0
2007-08-03 20:46:00,5.38948,5.38948,5.38716,5.38787,18000000.0
2007-08-03 20:47:00,5.38796,5.38858,5.38695,5.38792,20000000.0
2007-08-03 20:48:00,5.38714,5.38793,5.38534,5.38737,17000000.0
2007-08-03 20:49:00,5.38689,5.38707,5.38495,5.38679,16000000.0
2007-08-03 20:50:00,5.3866,5.38699,5.38564,5.38641,8000000.0
2007-08-03 20:51:00,5.3865,5.38706,5.38602,5.38602,8000000.0
2007-08-03 20:52:00,5.38562,5.38708,5.38517,5.38614,12000000.0
2007-08-03 20:53:00,5.38531,5.38663,5.38516,5.38607,16000000.0
2007-08-03 20:54:00,5.38592,5.38616,5.38495,5.38612,15000000.0
2007-08-03 20:55:00,5.38621,5.38669,5.38464,5.38591,16000000.0
2007-08-03 20:56:00,5.38563,5.38606,5.38529,5.38529,7000000.0
2007-08-03 20:57:00,5.38671,5.38672,5.38534,5.38587,14000000.0
2007-08-03 20:58:00,5.38562,5.38664,5.38511,5.38664,10000000.0
2007-08-03 20:59:00,5.38629,5.38629,5.38508,5.38581,11000000.0
2007-08-03 21:00:00,5.38557,5.38608,5.38448,5.38498,14000000.0
2007-08-03 21:01:00,5.38463,5.38607,5.3845,5.38471,12000000.0
2007-08-03 21:02:00,5.38469,5.3859,5.38355,5.38491,17000000.0
2007-08-03 21:03:00,5.38455,5.38455,5.38281,5.38281,11000000.0
2007-08-03 21:04:00,5.38235,5.38251,5.38004,5.38208,10000000.0
2007-08-03 21:05:00,5.37888,5.38285,5.37888,5.38185,8000000.0
2007-08-03 21:06:00,5.37986,5.38094,5.37873,5.37964,13000000.0
2007-08-03 21:07:00,5.38053,5.38182,5.38016,5.38132,14000000.0
2007-08-03 21:08:00,5.38132,5.38162,5.38045,5.38045,8000000.0
2007-08-03 21:09:00,5.38076,5.38153,5.38028,5.38111,13000000.0
2007-08-03 21:10:00,5.38127,5.38127,5.37954,5.38067,17000000.0
2007-08-03 21:11:00,5.38089,5.38136,5.37983,5.38017,15000000.0
2007-08-03 21:12:00,5.38259,5.38267,5.38134,5.38235,11000000.0
2007-08-03 21:13:00,5.38349,5.38384,5.38154,5.38384,12000000.0
2007-08-03 21:14:00,5.3826,5.38364,5.38168,5.38318,14000000.0
2007-08-03 21:15:00,5.38219,5.38388,5.38219,5.38255,13000000.0
2007-08-03 21:16:00,5.38304,5.38526,5.38304,5.38526,12000000.0
2007-08-03 21:17:00,5.38446,5.38457,5.38251,5.3845,16000000.0
2007-08-03 21:18:00,5.38551,5.38551,5.38379,5.38478,15000000.0
2007-08-03 21:19:00,5.38369,5.38499,5.38324,5.38456,15000000.0
2007-08-03 21:20:00,5.38493,5.38553,5.38362,5.38362,8000000.0
2007-08-03 21:21:00,5.38369,5.38518,5.38289,5.38518,17000000.0
2007-08-03 21:22:00,5.38505,5.38514,5.38407,5.38407,11000000.0
2007-08-03 21:23:00,5.3843,5.38502,5.3833,5.3833,23000000.0
2007-08-03 21:24:00,5.38396,5.38452,5.38286,5.38339,13000000.0
2007-08-03 21:25:00,5.38243,5.38341,5.38195,5.38314,15000000.0
2007-08-03 21:26:00,5.38393,5.38393,5.38176,5.38284,10000000.0
2007-08-03 21:27:00,5.38344,5.38344,5.38036,5.38159,10000000.0
2007-08-03 21:28:00,5.38133,5.38205,5.38027,5.38027,13000000.0
2007-08-03 21:29:00,5.3821,5.3822,5.38108,5.38162,10000000.0
2007-08-03 21:30:00,5.3812,5.3823,5.38096,5.38181,16000000.0
2007-08-03 21:31:00,5.38055,5.38198,5.38055,5.38195,18000000.0
2007-08-03 21:32:00,5.38187,5.3822,5.38065,5.3822,15000000.0
2007-08-03 21:33:00,5.38173,5.38245,5.38101,5.38245,13000000.0
2007-08-03 21:34:00,5.38273,5.38283,5.38108,5.3816,9000000.0
2007-08-03 21:35:00,5.38265,5.38459,5.38265,5.38445,8000000.0
2007-08-03 21:36:00,5.38253,5.38418,5.38253,5.38274,18000000.0
2007-08-03 21:37:00,5.38356,5.38424,5.38244,5.38355,22000000.0
2007-08-03 21:38:00,5.38374,5.38464,5.38342,5.38356,9000000.0
2007-08-03 21:39:00,5.3859,5.3859,5.38347,5.38475,11000000.0
2007-08-03 21:40:00,5.38546,5.38585,5.38421,5.38584,19000000.0
2007-08-03 21:41:00,5.38561,5.38571,5.38409,5.38571,12000000.0
2007-08-03 21:42:00,5.3847,5.38594,5.38446,5.38539,11000000.0
2007-08-03 21:43:00,5.38593,5.38604,5.38438,5.38569,14000000.0
2007-08-03 21:44:00,5.38619,5.38739,5.38504,5.38739,13000000.0
2007-08-03 21:45:00,5.38657,5.38735,5.38647,5.38694,12000000.0
2007-08-03 21:46:00,5.38658,5.38782,5.3862,5.38732,14000000.0
2007-08-03 21:47:00,5.38681,5.38828,5.38651,5.38698,17000000.0
2007-08-03 21:48:00,5.38851,5.3894,5.38698,5.38758,16000000.0
2007-08-03 21:49:00,5.38882,5.3899,5.38728,5.38938,14000000.0
2007-08-03 21:50:00,5.38828,5.3894,5.38763,5.38875,13000000.0
2007-08-03 21:51:00,5.3894,5.39006,5.38797,5.38957,14000000.0
2007-08-03 21:52:00,5.38975,5.39058,5.38862,5.39058,17000000.0
2007-08-03 21:53:00,5.39051,5.39227,5.39014,5.3916,27000000.0
2007-08-03 21:54:00,5.39052,5.39332,5.39017,5.39207,10000000.0
2007-08-03 21:55:00,5.39201,5.39284,5.39125,5.39284,8000000.0
2007-08-03 21:56:00,5.39232,5.39232,5.39053,5.39074,16000000.0
2007-08-03 21:57:00,5.39176,5.39284,5.3905,5.39259,18000000.0
2007-08-03 21:58:00,5.39238,5.39374,5.3918,5.3933,18000000.0
2007-08-03 21:59:00,5.39249,5.39249,5.39056,5.39056,17000000.0
2007-08-03 22:00:00,5.39184,5.39259,5.39087,5.39202,9000000.0
2007-08-03 22:01:00,5.39215,5.39242,5.39102,5.39167,22000000.0
2007-08-03 22:02:00,5.39195,5.39249,5.3912,5.39229,11000000.0
2007-08-03 22:03:00,5.39198,5.3926,5.391,5.39242,16000000.0
2007-08-03 22:04:00,5.39186,5.39285,5.39131,5.39202,12000000.0
2007-08-03 22:05:00,5.39253,5.39305,5.39178,5.39305,7000000.0
2007-08-03 22:06:00,5.39197,5.39425,5.39125,5.39317,15000000.0
2007-08-03 22:07:00,5.39393,5.39493,5.39298,5.39366,19000000.0
2007-08-03 22:08:00,5.39429,5.39502,5.39416,5.39481,11000000.0
2007-08-03 22:09:00,5.3947,5.39485,5.39343,5.39463,10000000.0
2007-08-03 22:10:00,5.39397,5.39548,5.39345,5.39418,10000000.0
2007-08-03 22:11:00,5.39436,5.39457,5.3925,5.39371,18000000.0
2007-08-03 22:12:00,5.39402,5.39435,5.39307,5.39425,11000000.0
2007-08-03 22:13:00,5.39338,5.39462,5.39289,5.3938,14000000.0
2007-08-03 22:14:00,5.39364,5.39407,5.39233,5.39391,24000000.0
2007-08-03 22:15:00,5.39381,5.39409,5.39259,5.39259,13000000.0
2007-08-03 22:16:00,5.39419,5.39445,5.39306,5.39387,13000000.0
2007-08-03 22:17:00,5.39419,5.39425,5.39288,5.39311,8000000.0
2007-08-03 22:18:00,5.39466,5.39466,5.39336,5.39363,13000000.0
2007-08-03 22:19:00,5.39476,5.39514,5.39337,5.39455,14000000.0
2007-08-03 22:20:00,5.39503,5.39611,5.39441,5.39563,21000000.0
2007-08-03 22:21:00,5.39613,5.39613,5.39424,5.39501,13000000.0
2007-08-03 22:22:00,5.39518,5.39609,5.39457,5.3958,12000000.0
2007-08-03 22:23:00,5.39495,5.39546,5.39388,5.39546,18000000.0
2007-08-03 22:24:00,5.39521,5.39586,5.39456,5.39456,14000000.0
2007-08-03 22:25:00,5.39425,5.39425,5.39379,5.39379,13000000.0
2007-08-03 22:26:00,5.39492,5.3951,5.39406,5.39507,13000000.0
2007-08-03 22:27:00,5.3947,5.39511,5.3941,5.3949,16000000.0
2007-08-03 22:28:00,5.39403,5.39512,5.3939,5.39512,13000000.0
2007-08-03 22:29:00,5.39485,5.39502,5.39408,5.3942,21000000.0
2007-08-03 22:30:00,5.39453,5.39473,5.39361,5.39409,17000000.0
2007-08-03 22:31:00,5.39489,5.39513,5.39395,5.39434,10000000.0
2007-08-03 22:32:00,5.39507,5.39507,5.39393,5.3949,13000000.0
2007-08-03 22:33:00,5.39489,5.39566,5.39462,5.39471,13000000.0
2007-08-03 22:34:00,5.39509,5.39601,5.39443,5.39487,13000000.0
2007-08-03 22:35:00,5.39397,5.39568,5.39397,5.3955,19000000.0
2007-08-03 22:36:00,5.39546,5.39622,5.39507,5.39512,14000000.0
2007-08-03 22:37:00,5.39503,5.39627,5.39458,5.39627,17000000.0
2007-08-03 22:38:00,5.39618,5.39664,5.39565,5.39614,9000000.0
2007-08-03 22:39:00,5.39603,5.39693,5.39521,5.3959,20000000.0
2007-08-03 22:40:00,5.39611,5.39657,5.39592,5.39655,13000000.0
2007-08-03 22:41:00,5.39576,5.39613,5.39483,5.3957,13000000.0
2007-08-03 22:42:00,5.39577,5.39577,5.39518,5.39534,10000000.0
2007-08-03 22:43:00,5.39606,5.39674,5.39496,5.39625,15000000.0
2007-08-03 22:44:00,5.39645,5.39663,5.3954,5.39597,16000000.0
2007-08-03 22:45:00,5.39602,5.39613,5.39519,5.39546,14000000.0
2007-08-03 22:46:00,5.39583,5.39625,5.39508,5.39595,12000000.0
2007-08-03 22:47:00,5.39494,5.39577,5.39494,5.39517,7000000.0
2007-08-03 22:48:00,5.39497,5.39605,5.39497,5.39543,16000000.0
2007-08-03 22:49:00,5.3962,5.39645,5.39523,5.39541,10000000.0
2007-08-03 22:50:00,5.39548,5.39571,5.39385,5.3941,15000000.0
2007-08-03 22:51:00,5.39444,5.39535,5.39365,5.39535,17000000.0
2007-08-03 22:52:00,5.39591,5.39591,5.39435,5.39524,10000000.0
2007-08-03 22:53:00,5.39449,5.39558,5.39449,5.39557,20000000.0
2007-08-03 22:54:00,5.3948,5.39649,5.39434,5.39649,10000000.0
2007-08-03 22:55:00,5.39526,5.39538,5.39497,5.39501,12000000.0
2007-08-03 22:56:00,5.39512,5.39593,5.39491,5.39532,9000000.0
2007-08-03 22:57:00,5.39576,5.39598,5.39489,5.39492,18000000.0
2007-08-03 22:58:00,5.39607,5.39682,5.39549,5.39629,13000000.0
2007-08-03 22:59:00,5.39673,5.39673,5.39562,5.39617,10000000.0
2007-08-06 02:00:00,5.37912,5.38049,5.37841,5.37841,16000000.0
2007-08-06 02:01:00,5.38016,5.3808,5.37931,5.37998,21000000.0
2007-08-06 02:02:00,5.3802,5.3804,5.37943,5.38006,10000000.0
2007-08-06 02:03:00,5.38007,5.38052,5.37958,5.37987,8000000.0
2007-08-06 02:04:00,5.37931,5.38054,5.37926,5.38054,14000000.0
2007-08-06 02:05:00,5.38088,5.38133,5.37986,5.38034,14000000.0
2007-08-06 02:06:00,5.38177,5.38177,5.3803,5.38138,15000000.0
2007-08-06 02:07:00,5.38119,5.38193,5.38064,5.38126,10000000.0
2007-08-06 02:08:00,5.37982,5.38122,5.3793,5.38038,16000000.0
2007-08-06 02:09:00,5.3811,5.38118,5.37938,5.37938,18000000.0
2007-08-06 02:10:00,5.37992,5.3809,5.37957,5.38033,16000000.0
2007-08-06 02:11:00,5.38094,5.3811,5.37979,5.38018,14000000.0
2007-08-06 02:12:00,5.38007,5.38085,5.37957,5.38013,10000000.0
2007-08-06 02:13:00,5.37938,5.38096,5.37936,5.38036,15000000.0
2007-08-06 02:14:00,5.38104,5.38104,5.37937,5.37938,19000000.0
2007-08-06 02:15:00,5.38007,5.38215,5.37967,5.38178,12000000.0
2007-08-06 02:16:00,5.38212,5.38227,5.38043,5.38174,18000000.0
2007-08-06 02:17:00,5.38264,5.38264,5.38136,5.38172,14000000.0
2007-08-06 02:18:00,5.38149,5.3833,5.38149,5.38227,12000000.0
2007-08-06 02:19:00,5.38333,5.38357,5.382,5.382,14000000.0
2007-08-06 02:20:00,5.3833,5.38372,5.38219,5.38346,13000000.0
2007-08-06 02:21:00,5.38317,5.3833,5.38199,5.38275,15000000.0
2007-08-06 02:22:00,5.38235,5.38268,5.38094,5.38233,13000000.0
2007-08-06 02:23:00,5.38133,5.3825,5.38084,5.38191,16000000.0
2007-08-06 02:24:00,5.38169,5.38233,5.37989,5.38112,17000000.0
2007-08-06 02:25:00,5.38139,5.3816,5.37925,5.37925,10000000.0
2007-08-06 02:26:00,5.38052,5.38108,5.37875,5.37973,13000000.0
2007-08-06 02:27:00,5.3796,5.38026,5.37778,5.37782,7000000.0
2007-08-06 02:28:00,5.37902,5.37955,5.37815,5.37955,9000000.0
2007-08-06 02:29:00,5.37869,5.37981,5.37812,5.37894,20000000.0
2007-08-06 02:30:00,5.37949,5.37949,5.37827,5.37941,11000000.0
2007-08-06 02:31:00,5.37947,5.37947,5.37789,5.37874,9000000.0
2007-08-06 02:32:00,5.37936,5.37997,5.37897,5.37918,13000000.0
2007-08-06 02:33:00,5.37958,5.37989,5.37824,5.37929,14000000.0
2007-08-06 02:34:00,5.37892,5.37953,5.37797,5.37912,17000000.0
2007-08-06 02:35:00,5.37968,5.38027,5.37885,5.37989,15000000.0
2007-08-06 02:36:00,5.37926,5.38046,5.37926,5.37931,14000000.0
2007-08-06 02:37:00,5.38055,5.38055,5.3789,5.38005,13000000.0
2007-08-06 02:38:00,5.37949,5.381,5.37905,5.38076,14000000.0
2007-08-06 02:39:00,5.38059,5.38078,5.37933,5.37933,15000000.0
2007-08-06 02:40:00,5.38045,5.38112,5.37999,5.38051,12000000.0
2007-08-06 02:41:00,5.38074,5.38074,5.37906,5.37962,13000000.0
2007-08-06 02:42:00,5.37961,5.38097,5.37961,5.38091,16000000.0
2007-08-06 02:43:00,5.3804,5.38082,5.37907,5.38009,18000000.0
2007-08-06 02:44:00,5.38037,5.38044,5.37931,5.37952,10000000.0
2007-08-06 02:45:00,5.3807,5.3807,5.37935,5.37977,14000000.0
2007-08-06 02:46:00,5.38104,5.38104,5.37971,5.38062,18000000.0
2007-08-06 02:47:00,5.38036,5.38058,5.3788,5.37999,17000000.0
2007-08-06 02:48:00,5.3794,5.37984,5.37886,5.37983,7000000.0
2007-08-06 02:49:00,5.37934,5.3799,5.37835,5.37986,13000000.0
2007-08-06 02:50:00,5.37912,5.38015,5.3784,5.38006,14000000.0
2007-08-06 02:51:00,5.37999,5.38059,5.37879,5.37879,15000000.0
2007-08-06 02:52:00,5.37977,5.38012,5.3788,5.37938,15000000.0
2007-08-06 02:53:00,5.37883,5.38091,5.37883,5.38091,9000000.0
2007-08-06 02:54:00,5.37981,5.38072,5.37973,5.38056,13000000.0
2007-08-06 02:55:00,5.37985,5.38021,5.37893,5.38021,11000000.0
2007-08-06 02:56:00,5.37994,5.38014,5.37863,5.37956,18000000.0
2007-08-06 02:57:00,5.37915,5.3812,5.3789,5.38032,13000000.0
2007-08-06 02:58:00,5.38046,5.38162,5.38024,5.38146,9000000.0
2007-08-06 02:59:00,5.38152,5.38188,5.38005,5.3811,14000000.0
2007-08-06 03:00:00,5.3809,5.38229,5.3809,5.38229,11000000.0
2007-08-06 03:01:00,5.38142,5.38177,5.37983,5.37993,11000000.0
2007-08-06 03:02:00,5.38054,5.38164,5.37986,5.37986,11000000.0
2007-08-06 03:03:00,5.37956,5.38057,5.3791,5.37947,23000000.0
2007-08-06 03:04:00,5.38,5.38038,5.37923,5.37983,11000000.0
2007-08-06 03:05:00,5.3793,5.38035,5.3786,5.37962,17000000.0
2007-08-06 03:06:00,5.37945,5.38036,5.37901,5.37942,9000000.0
2007-08-06 03:07:00,5.38004,5.38039,5.37894,5.37985,15000000.0
2007-08-06 03:08:00,5.38012,5.38017,5.37878,5.37958,12000000.0
2007-08-06 03:09:00,5.37918,5.38036,5.37865,5.3789,15000000.0
2007-08-06 03:10:00,5.37906,5.38038,5.3789,5.37956,19000000.0
2007-08-06 03:11:00,5.37986,5.38092,5.37922,5.38032,15000000.0
2007-08-06 03:12:00,5.38057,5.38087,5.37947,5.38031,18000000.0
2007-08-06 03:13:00,5.38086,5.38111,5.38003,5.38039,18000000.0
2007-08-06 03:14:00,5.38027,5.38103,5.38023,5.38068,10000000.0
2007-08-06 03:15:00,5.38134,5.3815,5.37958,5.37984,7000000.0
2007-08-06 03:16:00,5.38048,5.38053,5.37953,5.38005,8000000.0
2007-08-06 03:17:00,5.38001,5.38043,5.37934,5.38005,10000000.0
2007-08-06 03:18:00,5.37998,5.38034,5.37843,5.37993,15000000.0
2007-08-06 03:19:00,5.37932,5.3806,5.37915,5.37979,10000000.0
2007-08-06 03:20:00,5.37969,5.38029,5.37918,5.38029,16000000.0
2007-08-06 03:21:00,5.38032,5.38053,5.37951,5.3797,11000000.0
2007-08-06 03:22:00,5.3796,5.38027,5.37868,5.37868,10000000.0
2007-08-06 03:23:00,5.37962,5.38015,5.37893,5.37944,12000000.0
2007-08-06 03:24:00,5.37932,5.37932,5.37814,5.37894,13000000.0
2007-08-06 03:25:00,5.3783,5.38035,5.3783,5.37999,11000000.0
2007-08-06 03:26:00,5.38029,5.38029,5.37922,5.37972,13000000.0
2007-08-06 03:27:00,5.37955,5.38023,5.3794,5.3798,14000000.0
2007-08-06 03:28:00,5.38041,5.38068,5.37939,5.37993,18000000.0
2007-08-06 03:29:00,5.38125,5.38127,5.37973,5.3807,15000000.0
2007-08-06 03:30:00,5.38113,5.38113,5.38008,5.38076,10000000.0
2007-08-06 03:31:00,5.38002,5.3802,5.37993,5.38003,13000000.0
2007-08-06 03:32:00,5.38079,5.38085,5.37926,5.38025,16000000.0
2007-08-06 03:33:00,5.38035,5.38104,5.37955,5.38065,13000000.0
2007-08-06 03:34:00,5.38072,5.38114,5.3797,5.38046,16000000.0
2007-08-06 03:35:00,5.38049,5.38117,5.37985,5.38069,10000000.0
2007-08-06 03:36:00,5.38054,5.38095,5.38002,5.38073,11000000.0
2007-08-06 03:37:00,5.3804,5.38144,5.37994,5.38144,13000000.0
2007-08-06 03:38:00,5.38094,5.38235,5.38069,5.38106,13000000.0
2007-08-06 03:39:00,5.3814,5.38212,5.38064,5.38212,13000000.0
2007-08-06 03:40:00,5.38152,5.38217,5.38101,5.38145,12000000.0
2007-08-06 03:41:00,5.38156,5.38216,5.38096,5.3813,16000000.0
2007-08-06 03:42:00,5.38153,5.38211,5.38043,5.38043,21000000.0
2007-08-06 03:43:00,5.38181,5.38195,5.38099,5.38143,18000000.0
2007-08-06 03:44:00,5.38225,5.38225,5.3805,5.38096,15000000.0
2007-08-06 03:45:00,5.38111,5.3815,5.38071,5.38111,9000000.0
2007-08-06 03:46:00,5.38083,5.38152,5.38002,5.38152,8000000.0
2007-08-06 03:47:00,5.38098,5.38105,5.38085,5.38098,11000000.0
2007-08-06 03:48:00,5.38118,5.38146,5.38061,5.38081,9000000.0
2007-08-06 03:49:00,5.38136,5.3814,5.38009,5.38082,16000000.0
2007-08-06 03:50:00,5.38013,5.38126,5.38013,5.38126,19000000.0
2007-08-06 03:51:00,5.37925,5.38104,5.37925,5.38054,9000000.0
2007-08-06 03:52:00,5.38137,5.38154,5.38013,5.38147,19000000.0
2007-08-06 03:53:00,5.38092,5.38184,5.38058,5.38184,10000000.0
2007-08-06 03:54:00,5.3817,5.3823,5.3809,5.3819,17000000.0
2007-08-06 03:55:00,5.38149,5.38253,5.38149,5.38212,16000000.0
2007-08-06 03:56:00,5.3824,5.38255,5.3816,5.38228,7000000.0
2007-08-06 03:57:00,5.38274,5.38274,5.38166,5.38179,11000000.0
2007-08-06 03:58:00,5.38258,5.38258,5.38134,5.38172,12000000.0
2007-08-06 03:59:00,5.38234,5.38237,5.38085,5.38167,17000000.0
2007-08-06 04:00:00,5.38225,5.3825,5.3814,5.38244,12000000.0
2007-08-06 04:01:00,5.38169,5.38251,5.38118,5.38137,16000000.0
2007-08-06 04:02:00,5.38216,5.38281,5.38106,5.38204,14000000.0
2007-08-06 04:03:00,5.38195,5.38195,5.38076,5.38132,12000000.0
2007-08-06 04:04:00,5.38131,5.38199,5.38122,5.38122,16000000.0
2007-08-06 04:05:00,5.38227,5.38256,5.38107,5.38127,13000000.0
2007-08-06 04:06:00,5.38167,5.3825,5.38065,5.38198,16000000.0
2007-08-06 04:07:00,5.38219,5.38269,5.38104,5.38151,13000000.0
2007-08-06 04:08:00,5.38198,5.3821,5.38191,5.38206,14000000.0
2007-08-06 04:09:00,5.38134,5.38223,5.3812,5.38182,10000000.0
2007-08-06 04:10:00,5.3826,5.3827,5.38167,5.38235,12000000.0
2007-08-06 04:11:00,5.38196,5.38263,5.3811,5.38197,14000000.0
2007-08-06 04:12:00,5.38182,5.38233,5.38105,5.38129,19000000.0
2007-08-06 04:13:00,5.38192,5.38243,5.38131,5.38131,20000000.0
2007-08-06 04:14:00,5.3829,5.38296,5.38151,5.38256,12000000.0
2007-08-06 04:15:00,5.38206,5.38251,5.38173,5.38191,8000000.0
2007-08-06 04:16:00,5.38205,5.38257,5.3815,5.38257,13000000.0
2007-08-06 04:17:00,5.38287,5.38319,5.3819,5.38234,15000000.0
2007-08-06 04:18:00,5.38142,5.38274,5.38138,5.38205,9000000.0
2007-08-06 04:19:00,5.38242,5.38269,5.38089,5.38226,12000000.0
2007-08-06 04:20:00,5.38251,5.3827,5.38173,5.38173,9000000.0
2007-08-06 04:21:00,5.38321,5.38351,5.38145,5.38256,17000000.0
2007-08-06 04:22:00,5.38213,5.38286,5.38117,5.38181,14000000.0
2007-08-06 04:23:00,5.3822,5.38246,5.38181,5.38231,10000000.0
2007-08-06 04:24:00,5.38296,5.38296,5.38175,5.38245,12000000.0
2007-08-06 04:25:00,5.38321,5.38321,5.38135,5.38135,10000000.0
2007-08-06 04:26:00,5.38295,5.38304,5.38203,5.38221,7000000.0
2007-08-06 04:27:00,5.38167,5.38303,5.38113,5.38303,15000000.0
2007-08-06 04:28:00,5.38279,5.38295,5.38171,5.38173,7000000.0
2007-08-06 04:29:00,5.38277,5.38277,5.38237,5.3824,14000000.0
2007-08-06 04:30:00,5.38243,5.38274,5.38206,5.38242,11000000.0
2007-08-06 04:31:00,5.38275,5.38357,5.38227,5.38357,15000000.0
2007-08-06 04:32:00,5.3829,5.38358,5.38209,5.38323,17000000.0
2007-08-06 04:33:00,5.38231,5.38338,5.38187,5.38338,14000000.0
2007-08-06 04:34:00,5.38313,5.38313,5.38187,5.38264,9000000.0
2007-08-06 04:35:00,5.38187,5.38316,5.38187,5.38265,12000000.0
2007-08-06 04:36:00,5.38258,5.38265,5.38245,5.38258,12000000.0
2007-08-06 04:37:00,5.3828,5.38364,5.38208,5.38364,12000000.0
2007-08-06 04:38:00,5.38224,5.38339,5.3821,5.3821,11000000.0
2007-08-06 04:39:00,5.38295,5.38295,5.38275,5.38275,17000000.0
2007-08-06 04:40:00,5.384,5.384,5.3829,5.38349,9000000.0
2007-08-06 04:41:00,5.38272,5.38365,5.38232,5.38294,10000000.0
2007-08-06 04:42:00,5.38297,5.38305,5.38297,5.38298,8000000.0
2007-08-06 04:43:00,5.38347,5.38369,5.38262,5.38286,18000000.0
2007-08-06 04:44:00,5.38328,5.38344,5.38227,5.38293,9000000.0
2007-08-06 04:45:00,5.38339,5.38339,5.38276,5.38297,9000000.0
2007-08-06 04:46:00,5.38304,5.38335,5.38248,5.38281,16000000.0
2007-08-06 04:47:00,5.38383,5.38383,5.3822,5.38329,12000000.0
2007-08-06 04:48:00,5.38362,5.38362,5.38174,5.38174,10000000.0
2007-08-06 04:49:00,5.38329,5.38329,5.382,5.38248,16000000.0
2007-08-06 04:50:00,5.38308,5.38346,5.38211,5.38339,16000000.0
2007-08-06 04:51:00,5.38345,5.38345,5.38195,5.38246,20000000.0
2007-08-06 04:52:00,5.38345,5.38392,5.38239,5.38392,13000000.0
2007-08-06 04:53:00,5.38348,5.38365,5.38284,5.38361,11000000.0
2007-08-06 04:54:00,5.3827,5.38401,5.38257,5.38401,11000000.0
2007-08-06 04:55:00,5.38358,5.38369,5.38243,5.38321,12000000.0
2007-08-06 04:56:00,5.38355,5.3836,5.3822,5.38274,16000000.0
2007-08-06 04:57:00,5.38337,5.38345,5.38242,5.38242,7000000.0
2007-08-06 04:58:00,5.38352,5.38356,5.38228,5.38275,13000000.0
2007-08-06 04:59:00,5.38358,5.38389,5.38209,5.38209,17000000.0
2007-08-06 05:00:00,5.38303,5.3834,5.3824,5.3834,10000000.0
2007-08-06 05:01:00,5.38326,5.38333,5.38204,5.38254,13000000.0
2007-08-06 05:02:00,5.3828,5.38329,5.38181,5.38261,18000000.0
2007-08-06 05:03:00,5.38328,5.38328,5.3816,5.3816,9000000.0
2007-08-06 05:04:00,5.38258,5.38327,5.38159,5.38226,12000000.0
2007-08-06 05:05:00,5.38277,5.38295,5.38182,5.38293,10000000.0
2007-08-06 05:06:00,5.38244,5.38275,5.38142,5.38236,20000000.0
2007-08-06 05:07:00,5.38196,5.38288,5.38157,5.38157,10000000.0
2007-08-06 05:08:00,5.38214,5.38275,5.38163,5.3825,17000000.0
2007-08-06 05:09:00,5.38177,5.38294,5.38164,5.38255,15000000.0
2007-08-06 05:10:00,5.38244,5.38294,5.38196,5.38268,10000000.0
2007-08-06 05:11:00,5.38195,5.38286,5.38181,5.38275,16000000.0
2007-08-06 05:12:00,5.38283,5.38293,5.38139,5.38139,7000000.0
2007-08-06 05:13:00,5.38278,5.38278,5.38182,5.38198,12000000.0
2007-08-06 05:14:00,5.38254,5.38268,5.38151,5.38268,14000000.0
2007-08-06 05:15:00,5.38288,5.38299,5.38277,5.38295,16000000.0
2007-08-06 05:16:00,5.38185,5.38205,5.38185,5.38205,15000000.0
2007-08-06 05:17:00,5.38301,5.38301,5.38245,5.38249,10000000.0
2007-08-06 05:18:00,5.38298,5.38313,5.38215,5.38287,13000000.0
2007-08-06 05:19:00,5.38229,5.38301,5.38151,5.38165,13000000.0
2007-08-06 05:20:00,5.38221,5.38295,5.38177,5.38235,20000000.0
2007-08-06 05:21:00,5.38208,5.38273,5.38194,5.38273,9000000.0
2007-08-06 05:22:00,5.38244,5.38244,5.38117,5.38205,17000000.0
2007-08-06 05:23:00,5.38196,5.38235,5.38089,5.38172,14000000.0
2007-08-06 05:24:00,5.38239,5.38239,5.38063,5.38176,19000000.0
2007-08-06 05:25:00,5.38112,5.38213,5.38093,5.3814,13000000.0
2007-08-06 05:26:00,5.38194,5.38246,5.38108,5.38119,13000000.0
2007-08-06 05:27:00,5.38264,5.38264,5.38068,5.38121,13000000.0
2007-08-06 05:28:00,5.38218,5.38218,5.3815,5.38189,10000000.0
2007-08-06 05:29:00,5.38214,5.38222,5.38072,5.3821,17000000.0
2007-08-06 05:30:00,5.38176,5.38181,5.38061,5.38167,21000000.0
2007-08-06 05:31:00,5.38205,5.38205,5.38172,5.38174,13000000.0
2007-08-06 05:32:00,5.38052,5.38112,5.38052,5.38077,16000000.0
2007-08-06 05:33:00,5.38202,5.38206,5.38082,5.38138,13000000.0
2007-08-06 05:34:00,5.38188,5.38213,5.3803,5.38155,13000000.0
2007-08-06 05:35:00,5.3816,5.38215,5.38049,5.38215,14000000.0
2007-08-06 05:36:00,5.38094,5.38192,5.38035,5.38043,18000000.0
2007-08-06 05:37:00,5.38083,5.38126,5.38026,5.38092,12000000.0
2007-08-06 05:38:00,5.38021,5.38167,5.3799,5.3799,13000000.0
2007-08-06 05:39:00,5.38147,5.38156,5.3803,5.38069,21000000.0
2007-08-06 05:40:00,5.38106,5.38137,5.37994,5.37994,14000000.0
2007-08-06 05:41:00,5.3813,5.3813,5.37925,5.37966,13000000.0
2007-08-06 05:42:00,5.38059,5.3806,5.37933,5.37971,8000000.0
2007-08-06 05:43:00,5.3802,5.38077,5.37959,5.3798,13000000.0
2007-08-06 05:44:00,5.38006,5.38054,5.37945,5.38029,13000000.0
2007-08-06 05:45:00,5.38056,5.38058,5.37913,5.38029,24000000.0
2007-08-06 05:46:00,5.38092,5.38092,5.37934,5.37981,14000000.0
2007-08-06 05:47:00,5.37987,5.38011,5.37929,5.3795,11000000.0
2007-08-06 05:48:00,5.38037,5.3805,5.37924,5.3805,18000000.0
2007-08-06 05:49:00,5.37917,5.3803,5.37888,5.38029,10000000.0
2007-08-06 05:50:00,5.37998,5.37998,5.37903,5.37943,10000000.0
2007-08-06 05:51:00,5.37948,5.38026,5.37932,5.37952,11000000.0
2007-08-06 05:52:00,5.37985,5.37985,5.37965,5.37965,19000000.0
2007-08-06 05:53:00,5.37958,5.37958,5.37925,5.37932,15000000.0
2007-08-06 05:54:00,5.3799,5.38002,5.37893,5.37919,7000000.0
2007-08-06 05:55:00,5.37962,5.37994,5.37934,5.37994,12000000.0
2007-08-06 05:56:00,5.37893,5.38043,5.37877,5.37986,16000000.0
2007-08-06 05:57:00,5.37947,5.38107,5.37909,5.37909,11000000.0
2007-08-06 05:58:00,5.37992,5.38088,5.37954,5.38088,22000000.0
2007-08-06 05:59:00,5.38075,5.38095,5.38075,5.38088,9000000.0
2007-08-06 06:00:00,5.38099,5.38102,5.38075,5.38082,17000000.0
2007-08-06 06:01:00,5.38084,5.38084,5.37919,5.3797,18000000.0
2007-08-06 06:02:00,5.37984,5.38043,5.37929,5.3799,18000000.0
2007-08-06 06:03:00,5.37994,5.38077,5.37994,5.37997,16000000.0
2007-08-06 06:04:00,5.37974,5.38061,5.37974,5.38061,8000000.0
2007-08-06 06:05:00,5.37969,5.38032,5.3793,5.38008,10000000.0
2007-08-06 06:06:00,5.38056,5.38061,5.37945,5.38058,27000000.0
2007-08-06 06:07:00,5.37955,5.38059,5.37903,5.37925,17000000.0
2007-08-06 06:08:00,5.3794,5.37946,5.379,5.37946,14000000.0
2007-08-06 06:09:00,5.38005,5.3817,5.37948,5.3817,13000000.0
2007-08-06 06:10:00,5.38069,5.38172,5.38055,5.38124,14000000.0
2007-08-06 06:11:00,5.38174,5.38174,5.38042,5.3817,16000000.0
2007-08-06 06:12:00,5.38027,5.38154,5.37992,5.38089,17000000.0
2007-08-06 06:13:00,5.38076,5.38145,5.38024,5.38145,14000000.0
2007-08-06 06:14:00,5.38036,5.38117,5.38036,5.38102,12000000.0
2007-08-06 06:15:00,5.38091,5.38199,5.38053,5.38122,13000000.0
2007-08-06 06:16:00,5.38091,5.38175,5.38052,5.38175,14000000.0
2007-08-06 06:17:00,5.38115,5.38184,5.38077,5.38166,11000000.0
2007-08-06 06:18:00,5.38116,5.38163,5.38023,5.38147,12000000.0
2007-08-06 06:19:00,5.38102,5.38206,5.38037,5.38148,19000000.0
2007-08-06 06:20:00,5.38163,5.3818,5.38063,5.38095,11000000.0
2007-08-06 06:21:00,5.38012,5.38151,5.38012,5.38093,9000000.0
2007-08-06 06:22:00,5.38183,5.38183,5.37985,5.37985,22000000.0
2007-08-06 06:23:00,5.38099,5.38141,5.38003,5.38035,18000000.0
2007-08-06 06:24:00,5.38031,5.3809,5.3797,5.3806,8000000.0
2007-08-06 06:25:00,5.38045,5.38068,5.37925,5.37925,9000000.0
2007-08-06 06:26:00,5.37948,5.38095,5.37943,5.37979,13000000.0
2007-08-06 06:27:00,5.38022,5.38087,5.37961,5.3799,15000000.0
2007-08-06 06:28:00,5.37996,5.38093,5.37971,5.38065,18000000.0
2007-08-06 06:29:00,5.38077,5.38121,5.38004,5.38047,16000000.0
2007-08-06 06:30:00,5.38034,5.38089,5.37932,5.38089,10000000.0
2007-08-06 06:31:00,5.37999,5.38071,5.37961,5.37991,13000000.0
2007-08-06 06:32:00,5.38019,5.3803,5.37902,5.37903,10000000.0
2007-08-06 06:33:00,5.38059,5.38059,5.3801,5.38023,10000000.0
2007-08-06 06:34:00,5.37975,5.37975,5.37955,5.37975,15000000.0
2007-08-06 06:35:00,5.3798,5.37994,5.37913,5.37958,13000000.0
2007-08-06 06:36:00,5.37943,5.37943,5.37818,5.37893,23000000.0
2007-08-06 06:37:00,5.3791,5.3797,5.37865,5.37961,11000000.0
2007-08-06 06:38:00,5.37962,5.37988,5.37838,5.37922,17000000.0
2007-08-06 06:39:00,5.37959,5.38,5.37906,5.37992,8000000.0
2007-08-06 06:40:00,5.37996,5.3804,5.37915,5.38017,15000000.0
2007-08-06 06:41:00,5.37929,5.38018,5.37902,5.37945,15000000.0
2007-08-06 06:42:00,5.3803,5.38059,5.37876,5.38012,16000000.0
2007-08-06 06:43:00,5.37931,5.38015,5.3784,5.38002,12000000.0
2007-08-06 06:44:00,5.37994,5.38023,5.37935,5.37987,13000000.0
2007-08-06 06:45:00,5.37945,5.37983,5.37839,5.37931,14000000.0
2007-08-06 06:46:00,5.37994,5.37994,5.37926,5.37926,12000000.0
2007-08-06 06:47:00,5.37943,5.38002,5.37943,5.3797,11000000.0
2007-08-06 06:48:00,5.37951,5.3802,5.37951,5.37976,15000000.0
2007-08-06 06:49:00,5.37999,5.38047,5.37871,5.37956,17000000.0
2007-08-06 06:50:00,5.37993,5.38042,5.37949,5.37954,13000000.0
2007-08-06 06:51:00,5.38058,5.38134,5.37981,5.38134,8000000.0
2007-08-06 06:52:00,5.38124,5.38188,5.38045,5.38163,14000000.0
2007-08-06 06:53:00,5.38185,5.38198,5.38067,5.38191,13000000.0
2007-08-06 06:54:00,5.38151,5.38151,5.38072,5.38136,8000000.0
2007-08-06 06:55:00,5.3809,5.38106,5.38072,5.38101,10000000.0
2007-08-06 06:56:00,5.38096,5.38197,5.3806,5.38197,11000000.0
2007-08-06 06:57:00,5.38133,5.38141,5.38041,5.3806,17000000.0
2007-08-06 06:58:00,5.38143,5.38143,5.38006,5.38088,12000000.0
2007-08-06 06:59:00,5.38072,5.38078,5.37955,5.38012,14000000.0
2007-08-06 07:00:00,5.37979,5.38084,5.37963,5.38006,11000000.0
2007-08-06 07:01:00,5.3808,5.3808,5.37945,5.38036,10000000.0
2007-08-06 07:02:00,5.38029,5.3808,5.38025,5.38025,14000000.0
2007-08-06 07:03:00,5.38024,5.38044,5.37913,5.37913,7000000.0
2007-08-06 07:04:00,5.38009,5.38079,5.37946,5.37985,16000000.0
2007-08-06 07:05:00,5.38004,5.38085,5.3791,5.38068,15000000.0
2007-08-06 07:06:00,5.38059,5.38059,5.37967,5.37967,16000000.0
2007-08-06 07:07:00,5.37985,5.38107,5.37936,5.38064,12000000.0
2007-08-06 07:08:00,5.38083,5.38091,5.37951,5.37994,8000000.0
2007-08-06 07:09:00,5.37969,5.37995,5.3791,5.3791,8000000.0
2007-08-06 07:10:00,5.38012,5.38012,5.37893,5.37945,16000000.0
2007-08-06 07:11:00,5.37915,5.38038,5.37901,5.38035,17000000.0
2007-08-06 07:12:00,5.3806,5.3806,5.37877,5.38036,20000000.0
2007-08-06 07:13:00,5.38056,5.38058,5.37947,5.38058,18000000.0
2007-08-06 07:14:00,5.38138,5.38153,5.37951,5.37992,11000000.0
2007-08-06 07:15:00,5.37974,5.38002,5.37871,5.38002,18000000.0
2007-08-06 07:16:00,5.37844,5.38017,5.37844,5.38017,18000000.0
2007-08-06 07:17:00,5.3803,5.38032,5.37921,5.37969,12000000.0
2007-08-06 07:18:00,5.37998,5.38052,5.37923,5.38004,18000000.0
2007-08-06 07:19:00,5.38055,5.38083,5.37972,5.37972,14000000.0
2007-08-06 07:20:00,5.38048,5.38099,5.37992,5.38065,18000000.0
2007-08-06 07:21:00,5.38087,5.38087,5.37989,5.37989,13000000.0
2007-08-06 07:22:00,5.38141,5.38141,5.37949,5.38018,14000000.0
2007-08-06 07:23:00,5.38149,5.38156,5.38009,5.38127,15000000.0
2007-08-06 07:24:00,5.38156,5.38156,5.38017,5.38082,16000000.0
2007-08-06 07:25:00,5.38078,5.38102,5.38032,5.38032,15000000.0
2007-08-06 07:26:00,5.38074,5.38149,5.3801,5.38114,13000000.0
2007-08-06 07:27:00,5.38042,5.38126,5.38018,5.38112,12000000.0
2007-08-06 07:28:00,5.38106,5.38145,5.38049,5.3806,22000000.0
2007-08-06 07:29:00,5.38107,5.38175,5.38027,5.3811,16000000.0
2007-08-06 07:30:00,5.38077,5.3816,5.38051,5.38088,14000000.0
2007-08-06 07:31:00,5.37998,5.38172,5.37953,5.38172,13000000.0
2007-08-06 07:32:00,5.38164,5.38201,5.38075,5.38201,9000000.0
2007-08-06 07:33:00,5.38232,5.38232,5.38128,5.38174,7000000.0
2007-08-06 07:34:00,5.38185,5.38232,5.38104,5.38232,18000000.0
2007-08-06 07:35:00,5.38209,5.3822,5.38143,5.38209,9000000.0
2007-08-06 07:36:00,5.38178,5.38248,5.38056,5.38248,13000000.0
2007-08-06 07:37:00,5.38236,5.38272,5.38128,5.38203,11000000.0
2007-08-06 07:38:00,5.38273,5.38277,5.38123,5.38199,11000000.0
2007-08-06 07:39:00,5.38155,5.38235,5.381,5.38147,19000000.0
2007-08-06 07:40:00,5.38216,5.38251,5.38165,5.38177,11000000.0
2007-08-06 07:41:00,5.38238,5.38285,5.38124,5.38164,7000000.0
2007-08-06 07:42:00,5.38176,5.38234,5.38127,5.38186,13000000.0
2007-08-06 07:43:00,5.38167,5.38216,5.38123,5.38189,14000000.0
2007-08-06 07:44:00,5.38147,5.38249,5.38103,5.38244,10000000.0
2007-08-06 07:45:00,5.38192,5.38254,5.38174,5.38252,8000000.0
2007-08-06 07:46:00,5.38139,5.38269,5.38139,5.38191,13000000.0
2007-08-06 07:47:00,5.38196,5.38218,5.38127,5.38179,15000000.0
2007-08-06 07:48:00,5.38142,5.38228,5.38108,5.38122,13000000.0
2007-08-06 07:49:00,5.381,5.38187,5.381,5.38178,10000000.0
2007-08-06 07:50:00,5.38223,5.38325,5.38096,5.3825,17000000.0
2007-08-06 07:51:00,5.38251,5.38284,5.38178,5.38284,16000000.0
2007-08-06 07:52:00,5.38227,5.38262,5.3813,5.38191,13000000.0
2007-08-06 07:53:00,5.38201,5.38248,5.38133,5.38248,10000000.0
2007-08-06 07:54:00,5.38216,5.3825,5.38135,5.38211,11000000.0
2007-08-06 07:55:00,5.38261,5.38301,5.38158,5.38229,12000000.0
2007-08-06 07:56:00,5.38275,5.38362,5.38186,5.38217,13000000.0
2007-08-06 07:57:00,5.38313,5.38342,5.38235,5.38309,8000000.0
2007-08-06 07:58:00,5.3831,5.38329,5.38167,5.38236,14000000.0
2007-08-06 07:59:00,5.38202,5.38269,5.381,5.3817,15000000.0
2007-08-06 08:00:00,5.38148,5.38306,5.38114,5.38306,10000000.0
2007-08-06 08:01:00,5.38213,5.38288,5.38124,5.38246,13000000.0
2007-08-06 08:02:00,5.38247,5.38341,5.38167,5.38248,14000000.0
2007-08-06 08:03:00,5.38073,5.38239,5.38073,5.38216,12000000.0
2007-08-06 08:04:00,5.38193,5.38193,5.37928,5.3811,16000000.0
2007-08-06 08:05:00,5.38037,5.38054,5.37932,5.38011,14000000.0
2007-08-06 08:06:00,5.37876,5.38055,5.37869,5.38055,19000000.0
2007-08-06 08:07:00,5.37946,5.38042,5.37925,5.37965,19000000.0
2007-08-06 08:08:00,5.38021,5.38046,5.3795,5.38046,11000000.0
2007-08-06 08:09:00,5.38022,5.38022,5.37877,5.37943,10000000.0
2007-08-06 08:10:00,5.37967,5.38025,5.37868,5.38025,16000000.0
2007-08-06 08:11:00,5.37959,5.38052,5.37959,5.37996,9000000.0
2007-08-06 08:12:00,5.38065,5.38065,5.37907,5.38038,10000000.0
2007-08-06 08:13:00,5.38029,5.38029,5.37824,5.37824,11000000.0
2007-08-06 08:14:00,5.37958,5.38034,5.37808,5.37888,12000000.0
2007-08-06 08:15:00,5.37859,5.37959,5.37759,5.3781,15000000.0
2007-08-06 08:16:00,5.3788,5.37939,5.37609,5.37724,14000000.0
2007-08-06 08:17:00,5.37661,5.37845,5.37583,5.3774,10000000.0
2007-08-06 08:18:00,5.37629,5.37658,5.3749,5.37658,9000000.0
2007-08-06 08:19:00,5.37644,5.37682,5.37572,5.37594,11000000.0
2007-08-06 08:20:00,5.37589,5.37709,5.37522,5.37522,11000000.0
2007-08-06 08:21:00,5.37736,5.37736,5.37504,5.37645,20000000.0
2007-08-06 08:22:00,5.3768,5.3768,5.37527,5.37591,8000000.0
2007-08-06 08:23:00,5.37638,5.37647,5.37507,5.37569,12000000.0
2007-08-06 08:24:00,5.37627,5.37729,5.37544,5.37729,13000000.0
2007-08-06 08:25:00,5.37683,5.37719,5.37536,5.3771,12000000.0
2007-08-06 08:26:00,5.3762,5.37707,5.37559,5.37695,13000000.0
2007-08-06 08:27:00,5.3772,5.37723,5.37534,5.37723,11000000.0
2007-08-06 08:28:00,5.37517,5.37654,5.3749,5.37614,8000000.0
2007-08-06 08:29:00,5.37578,5.37691,5.37552,5.37691,12000000.0
2007-08-06 08:30:00,5.37675,5.37675,5.37608,5.37666,11000000.0
2007-08-06 08:31:00,5.37552,5.37644,5.37539,5.37604,10000000.0
2007-08-06 08:32:00,5.37622,5.37686,5.37483,5.37665,13000000.0
2007-08-06 08:33:00,5.37549,5.37631,5.37469,5.37631,11000000.0
2007-08-06 08:34:00,5.37633,5.37633,5.37341,5.37341,17000000.0
2007-08-06 08:35:00,5.37469,5.37507,5.37174,5.37174,11000000.0
2007-08-06 08:36:00,5.37307,5.37358,5.3715,5.3715,10000000.0
2007-08-06 08:37:00,5.37247,5.37289,5.37159,5.37159,9000000.0
2007-08-06 08:38:00,5.37313,5.37313,5.37117,5.37305,18000000.0
2007-08-06 08:39:00,5.3722,5.37268,5.37107,5.37196,8000000.0
2007-08-06 08:40:00,5.372,5.37277,5.37119,5.37277,7000000.0
2007-08-06 08:41:00,5.37309,5.37333,5.37198,5.37276,16000000.0
2007-08-06 08:42:00,5.37174,5.37386,5.37174,5.37347,14000000.0
2007-08-06 08:43:00,5.37316,5.37342,5.37206,5.37338,12000000.0
2007-08-06 08:44:00,5.37368,5.37368,5.37249,5.37251,9000000.0
2007-08-06 08:45:00,5.3741,5.3741,5.37246,5.37366,18000000.0
2007-08-06 08:46:00,5.37418,5.37418,5.37283,5.37343,14000000.0
2007-08-06 08:47:00,5.37401,5.37418,5.37207,5.37207,18000000.0
2007-08-06 08:48:00,5.37346,5.37429,5.37264,5.37291,12000000.0
2007-08-06 08:49:00,5.37354,5.37364,5.37164,5.37316,14000000.0
2007-08-06 08:50:00,5.37244,5.37348,5.37127,5.37144,16000000.0
2007-08-06 08:51:00,5.37184,5.37233,5.37106,5.37132,21000000.0
2007-08-06 08:52:00,5.37233,5.37293,5.3713,5.37177,20000000.0
2007-08-06 08:53:00,5.37165,5.37286,5.37114,5.37286,7000000.0
2007-08-06 08:54:00,5.37255,5.37292,5.37125,5.37276,17000000.0
2007-08-06 08:55:00,5.37141,5.37285,5.37114,5.37285,12000000.0
2007-08-06 08:56:00,5.37255,5.37369,5.37208,5.3735,17000000.0
2007-08-06 08:57:00,5.37266,5.37399,5.37266,5.37399,16000000.0
2007-08-06 08:58:00,5.37317,5.37461,5.37294,5.37461,12000000.0
2007-08-06 08:59:00,5.37391,5.37515,5.37307,5.37373,13000000.0
2007-08-06 09:00:00,5.37304,5.37426,5.3727,5.37293,17000000.0
2007-08-06 09:01:00,5.37312,5.37424,5.37261,5.37424,13000000.0
2007-08-06 09:02:00,5.37348,5.37431,5.37297,5.37431,8000000.0
2007-08-06 09:03:00,5.3739,5.37445,5.37246,5.37353,16000000.0
2007-08-06 09:04:00,5.37245,5.37424,5.37245,5.37397,8000000.0
2007-08-06 09:05:00,5.37445,5.37534,5.37376,5.3747,11000000.0
2007-08-06 09:06:00,5.37565,5.37659,5.37486,5.37567,10000000.0
2007-08-06 09:07:00,5.37606,5.37691,5.37514,5.37584,10000000.0
2007-08-06 09:08:00,5.37628,5.37736,5.37435,5.37562,19000000.0
2007-08-06 09:09:00,5.37498,5.37632,5.37459,5.37632,16000000.0
2007-08-06 09:10:00,5.37623,5.37655,5.37535,5.37535,8000000.0
2007-08-06 09:11:00,5.37703,5.37718,5.37567,5.37674,11000000.0
2007-08-06 09:12:00,5.37596,5.3776,5.37588,5.37713,16000000.0
2007-08-06 09:13:00,5.37635,5.37762,5.37589,5.37702,15000000.0
2007-08-06 09:14:00,5.37784,5.378,5.37609,5.3775,17000000.0
2007-08-06 09:15:00,5.37722,5.37751,5.37618,5.37626,12000000.0
2007-08-06 09:16:00,5.37714,5.37714,5.37547,5.37573,14000000.0
2007-08-06 09:17:00,5.37728,5.37729,5.37471,5.37603,14000000.0
2007-08-06 09:18:00,5.37661,5.37742,5.37533,5.37684,18000000.0
2007-08-06 09:19:00,5.37653,5.37763,5.37536,5.37725,14000000.0
2007-08-06 09:20:00,5.37656,5.37708,5.37563,5.376,18000000.0
2007-08-06 09:21:00,5.37597,5.37643,5.37543,5.37583,17000000.0
2007-08-06 09:22:00,5.3756,5.37882,5.3756,5.37822,13000000.0
2007-08-06 09:23:00,5.37879,5.37879,5.37645,5.37799,12000000.0
2007-08-06 09:24:00,5.37929,5.37995,5.37818,5.37995,14000000.0
2007-08-06 09:25:00,5.37964,5.38002,5.37891,5.37891,9000000.0
2007-08-06 09:26:00,5.37907,5.38011,5.37802,5.38007,13000000.0
2007-08-06 09:27:00,5.37867,5.3797,5.37772,5.37921,13000000.0
2007-08-06 09:28:00,5.3781,5.37897,5.37591,5.37683,19000000.0
2007-08-06 09:29:00,5.3776,5.3776,5.37596,5.37674,14000000.0
2007-08-06 09:30:00,5.37786,5.37889,5.3768,5.37889,15000000.0
2007-08-06 09:31:00,5.37718,5.37896,5.37718,5.37748,11000000.0
2007-08-06 09:32:00,5.3778,5.38054,5.37778,5.37946,16000000.0
2007-08-06 09:33:00,5.37952,5.38051,5.37856,5.38051,9000000.0
2007-08-06 09:34:00,5.37978,5.38026,5.37834,5.38026,18000000.0
2007-08-06 09:35:00,5.38051,5.38051,5.37831,5.37983,14000000.0
2007-08-06 09:36:00,5.38011,5.38031,5.37834,5.38031,16000000.0
2007-08-06 09:37:00,5.3801,5.38047,5.37889,5.37979,20000000.0
2007-08-06 09:38:00,5.38004,5.38004,5.37854,5.37952,19000000.0
2007-08-06 09:39:00,5.3791,5.38031,5.37825,5.38031,16000000.0
2007-08-06 09:40:00,5.38052,5.38118,5.37911,5.37911,12000000.0
2007-08-06 09:41:00,5.37982,5.38027,5.37806,5.38011,18000000.0
2007-08-06 09:42:00,5.37975,5.38001,5.37838,5.37985,16000000.0
2007-08-06 09:43:00,5.37934,5.38026,5.3789,5.37975,15000000.0
2007-08-06 09:44:00,5.38043,5.38146,5.37908,5.38076,13000000.0
2007-08-06 09:45:00,5.37972,5.38057,5.37948,5.38001,13000000.0
2007-08-06 09:46:00,5.38105,5.38105,5.37931,5.38061,17000000.0
2007-08-06 09:47:00,5.38046,5.3808,5.37893,5.37981,13000000.0
2007-08-06 09:48:00,5.38052,5.38068,5.37832,5.37853,16000000.0
2007-08-06 09:49:00,5.38002,5.38024,5.37809,5.3781,17000000.0
2007-08-06 09:50:00,5.37799,5.37891,5.37784,5.37882,12000000.0
2007-08-06 09:51:00,5.37831,5.37941,5.3776,5.37849,16000000.0
2007-08-06 09:52:00,5.37889,5.37904,5.3778,5.37859,16000000.0
2007-08-06 09:53:00,5.37876,5.37995,5.37856,5.37995,15000000.0
2007-08-06 09:54:00,5.37901,5.381,5.37901,5.38058,15000000.0
2007-08-06 09:55:00,5.38242,5.38242,5.38083,5.38214,15000000.0
2007-08-06 09:56:00,5.38221,5.38277,5.38023,5.38023,17000000.0
2007-08-06 09:57:00,5.38225,5.38225,5.37993,5.37993,12000000.0
2007-08-06 09:58:00,5.38037,5.38185,5.38031,5.38175,14000000.0
2007-08-06 09:59:00,5.38025,5.38175,5.38025,5.38126,10000000.0
2007-08-06 10:00:00,5.38188,5.38188,5.38031,5.38166,11000000.0
2007-08-06 10:01:00,5.38128,5.38168,5.37992,5.38029,24000000.0
2007-08-06 10:02:00,5.3808,5.38114,5.3798,5.38038,14000000.0
2007-08-06 10:03:00,5.38108,5.38108,5.37953,5.38064,16000000.0
2007-08-06 10:04:00,5.38041,5.38041,5.37924,5.37959,10000000.0
2007-08-06 10:05:00,5.38079,5.38079,5.37911,5.37977,10000000.0
2007-08-06 10:06:00,5.37926,5.37997,5.37845,5.3799,9000000.0
2007-08-06 10:07:00,5.37856,5.37921,5.37849,5.37894,11000000.0
2007-08-06 10:08:00,5.38008,5.38014,5.37831,5.37873,9000000.0
2007-08-06 10:09:00,5.37981,5.37981,5.37759,5.37834,11000000.0
2007-08-06 10:10:00,5.37764,5.37961,5.37754,5.37925,15000000.0
2007-08-06 10:11:00,5.37912,5.37913,5.37825,5.37884,16000000.0
2007-08-06 10:12:00,5.37879,5.37972,5.37788,5.37903,19000000.0
2007-08-06 10:13:00,5.37776,5.37906,5.37745,5.37906,9000000.0
2007-08-06 10:14:00,5.37904,5.37923,5.37788,5.3792,11000000.0
2007-08-06 10:15:00,5.37824,5.38003,5.37824,5.38003,8000000.0
2007-08-06 10:16:00,5.37959,5.3803,5.37877,5.3803,17000000.0
2007-08-06 10:17:00,5.37956,5.38026,5.37883,5.38026,16000000.0
2007-08-06 10:18:00,5.38026,5.38047,5.3794,5.38047,16000000.0
2007-08-06 10:19:00,5.38059,5.38059,5.37849,5.37873,17000000.0
2007-08-06 10:20:00,5.37992,5.3803,5.37855,5.38003,16000000.0
2007-08-06 10:21:00,5.37967,5.37983,5.37856,5.37983,7000000.0
2007-08-06 10:22:00,5.37958,5.37966,5.3784,5.37909,10000000.0
2007-08-06 10:23:00,5.37845,5.38029,5.37845,5.38007,14000000.0
2007-08-06 10:24:00,5.37938,5.38078,5.37825,5.38078,13000000.0
2007-08-06 10:25:00,5.37894,5.38014,5.3788,5.37927,12000000.0
2007-08-06 10:26:00,5.38025,5.38069,5.37877,5.38069,11000000.0
2007-08-06 10:27:00,5.37933,5.3803,5.3784,5.3803,13000000.0
2007-08-06 10:28:00,5.3796,5.37972,5.37802,5.37902,13000000.0
2007-08-06 10:29:00,5.37973,5.37982,5.37807,5.37903,11000000.0
2007-08-06 10:30:00,5.37807,5.37939,5.37807,5.37875,9000000.0
2007-08-06 10:31:00,5.37972,5.37972,5.37847,5.37952,16000000.0
2007-08-06 10:32:00,5.37739,5.3795,5.37739,5.3795,9000000.0
2007-08-06 10:33:00,5.37891,5.37939,5.37833,5.37939,12000000.0
2007-08-06 10:34:00,5.37896,5.37896,5.37773,5.37837,11000000.0
2007-08-06 10:35:00,5.37834,5.37834,5.37627,5.3781,17000000.0
2007-08-06 10:36:00,5.37758,5.37814,5.37676,5.37814,10000000.0
2007-08-06 10:37:00,5.37813,5.37813,5.37654,5.37654,15000000.0
2007-08-06 10:38:00,5.37809,5.37809,5.37654,5.37809,17000000.0
2007-08-06 10:39:00,5.37801,5.37878,5.37674,5.37746,13000000.0
2007-08-06 10:40:00,5.37849,5.37849,5.37705,5.37705,10000000.0
2007-08-06 10:41:00,5.37823,5.37823,5.37693,5.37755,15000000.0
2007-08-06 10:42:00,5.37828,5.37851,5.37696,5.37764,12000000.0
2007-08-06 10:43:00,5.37705,5.37867,5.37705,5.37851,13000000.0
2007-08-06 10:44:00,5.37742,5.37809,5.37647,5.37799,12000000.0
2007-08-06 10:45:00,5.378,5.37826,5.37557,5.37683,13000000.0
2007-08-06 10:46:00,5.3774,5.37774,5.37601,5.37653,13000000.0
2007-08-06 10:47:00,5.37694,5.37694,5.37485,5.37582,7000000.0
2007-08-06 10:48:00,5.37702,5.37702,5.37547,5.37661,12000000.0
2007-08-06 10:49:00,5.37546,5.37697,5.3754,5.37697,10000000.0
2007-08-06 10:50:00,5.37705,5.37731,5.37585,5.37592,14000000.0
2007-08-06 10:51:00,5.37583,5.37681,5.37554,5.37681,11000000.0
2007-08-06 10:52:00,5.37661,5.37661,5.37477,5.37594,20000000.0
2007-08-06 10:53:00,5.37597,5.37634,5.37547,5.37632,9000000.0
2007-08-06 10:54:00,5.37585,5.37596,5.37468,5.37487,18000000.0
2007-08-06 10:55:00,5.37644,5.37655,5.37557,5.37557,10000000.0
2007-08-06 10:56:00,5.37631,5.37661,5.37582,5.37661,11000000.0
2007-08-06 10:57:00,5.37634,5.37775,5.37595,5.37595,8000000.0
2007-08-06 10:58:00,5.37558,5.37712,5.37552,5.37712,10000000.0
2007-08-06 10:59:00,5.37663,5.37775,5.37655,5.37696,10000000.0
2007-08-06 11:00:00,5.37811,5.37814,5.37678,5.37727,15000000.0
2007-08-06 11:01:00,5.37848,5.37849,5.37706,5.37735,12000000.0
2007-08-06 11:02:00,5.37785,5.3787,5.37689,5.37853,8000000.0
2007-08-06 11:03:00,5.37878,5.37893,5.37784,5.37822,11000000.0
2007-08-06 11:04:00,5.37864,5.37906,5.3774,5.37906,15000000.0
2007-08-06 11:05:00,5.37868,5.37943,5.37764,5.37845,17000000.0
2007-08-06 11:06:00,5.3779,5.37868,5.37704,5.37819,12000000.0
2007-08-06 11:07:00,5.37818,5.37902,5.37714,5.37714,11000000.0
2007-08-06 11:08:00,5.37811,5.379,5.37738,5.37892,22000000.0
2007-08-06 11:09:00,5.37788,5.37907,5.37767,5.37907,9000000.0
2007-08-06 11:10:00,5.37768,5.37894,5.37768,5.37881,16000000.0
2007-08-06 11:11:00,5.37915,5.37915,5.37739,5.37807,7000000.0
2007-08-06 11:12:00,5.37837,5.3786,5.37643,5.37786,15000000.0
2007-08-06 11:13:00,5.37647,5.37783,5.37644,5.37767,11000000.0
2007-08-06 11:14:00,5.3775,5.37762,5.37619,5.37747,18000000.0
2007-08-06 11:15:00,5.3778,5.378,5.37711,5.37719,11000000.0
2007-08-06 11:16:00,5.37791,5.37877,5.37726,5.37835,13000000.0
2007-08-06 11:17:00,5.37742,5.37857,5.37627,5.37664,13000000.0
2007-08-06 11:18:00,5.37771,5.37827,5.37615,5.37827,9000000.0
2007-08-06 11:19:00,5.37744,5.37746,5.37597,5.37667,17000000.0
2007-08-06 11:20:00,5.37583,5.37739,5.37564,5.37739,14000000.0
2007-08-06 11:21:00,5.37712,5.37712,5.37585,5.37656,14000000.0
2007-08-06 11:22:00,5.3777,5.3777,5.37582,5.37726,22000000.0
2007-08-06 11:23:00,5.37679,5.37706,5.37615,5.37615,8000000.0
2007-08-06 11:24:00,5.37733,5.37743,5.37611,5.37644,18000000.0
2007-08-06 11:25:00,5.37685,5.37731,5.37611,5.37731,9000000.0
2007-08-06 11:26:00,5.37708,5.37781,5.37613,5.37741,15000000.0
2007-08-06 11:27:00,5.37724,5.37724,5.37564,5.37721,10000000.0
2007-08-06 11:28:00,5.37735,5.37735,5.37571,5.37704,13000000.0
2007-08-06 11:29:00,5.37698,5.37706,5.37597,5.37597,17000000.0
2007-08-06 11:30:00,5.37727,5.37774,5.37595,5.37751,13000000.0
2007-08-06 11:31:00,5.37646,5.3778,5.37646,5.37766,12000000.0
2007-08-06 11:32:00,5.3778,5.37797,5.37669,5.37797,20000000.0
2007-08-06 11:33:00,5.3771,5.37873,5.37693,5.37816,16000000.0
2007-08-06 11:34:00,5.3773,5.37814,5.37718,5.37766,13000000.0
2007-08-06 11:35:00,5.37813,5.37813,5.37711,5.37732,14000000.0
2007-08-06 11:36:00,5.37745,5.37834,5.37725,5.37834,11000000.0
2007-08-06 11:37:00,5.37766,5.37855,5.37717,5.37778,16000000.0
2007-08-06 11:38:00,5.37823,5.37832,5.37688,5.37825,8000000.0
2007-08-06 11:39:00,5.3769,5.37776,5.3769,5.37751,11000000.0
2007-08-06 11:40:00,5.3774,5.37787,5.3765,5.37708,12000000.0
2007-08-06 11:41:00,5.37616,5.3779,5.37616,5.37781,10000000.0
2007-08-06 11:42:00,5.3782,5.3782,5.37672,5.37728,10000000.0
2007-08-06 11:43:00,5.37798,5.37876,5.37646,5.37666,17000000.0
2007-08-06 11:44:00,5.37855,5.37876,5.37725,5.37739,15000000.0
2007-08-06 11:45:00,5.37831,5.37995,5.37818,5.37989,16000000.0
2007-08-06 11:46:00,5.38032,5.38038,5.37903,5.37977,7000000.0
2007-08-06 11:47:00,5.3798,5.37996,5.37861,5.37987,16000000.0
2007-08-06 11:48:00,5.37938,5.38011,5.37875,5.37947,13000000.0
2007-08-06 11:49:00,5.37983,5.37983,5.37816,5.37965,10000000.0
2007-08-06 11:50:00,5.37876,5.37943,5.37781,5.37897,12000000.0
2007-08-06 11:51:00,5.37926,5.37926,5.37673,5.37673,14000000.0
2007-08-06 11:52:00,5.37813,5.37816,5.3768,5.3768,18000000.0
2007-08-06 11:53:00,5.37841,5.37851,5.37689,5.3777,16000000.0
2007-08-06 11:54:00,5.37784,5.37826,5.37706,5.37826,8000000.0
2007-08-06 11:55:00,5.37747,5.3782,5.37681,5.37681,8000000.0
2007-08-06 11:56:00,5.37791,5.37824,5.37714,5.37824,8000000.0
2007-08-06 11:57:00,5.37877,5.37923,5.37759,5.37844,11000000.0
2007-08-06 11:58:00,5.38005,5.38069,5.37857,5.38018,14000000.0
2007-08-06 11:59:00,5.38048,5.38048,5.3795,5.38029,11000000.0
2007-08-06 12:00:00,5.38037,5.38037,5.37879,5.3792,15000000.0
2007-08-06 12:01:00,5.37961,5.38045,5.37904,5.37934,13000000.0
2007-08-06 12:02:00,5.3795,5.38049,5.37896,5.37972,15000000.0
2007-08-06 12:03:00,5.37913,5.38096,5.37913,5.37913,11000000.0
2007-08-06 12:04:00,5.38037,5.38037,5.37931,5.38025,9000000.0
2007-08-06 12:05:00,5.38082,5.38082,5.37925,5.37981,9000000.0
2007-08-06 12:06:00,5.37936,5.38092,5.37936,5.37985,15000000.0
2007-08-06 12:07:00,5.38051,5.38051,5.37904,5.37972,11000000.0
2007-08-06 12:08:00,5.38068,5.38068,5.37919,5.38033,8000000.0
2007-08-06 12:09:00,5.38004,5.38047,5.3789,5.3803,18000000.0
2007-08-06 12:10:00,5.38028,5.38028,5.37771,5.37771,14000000.0
2007-08-06 12:11:00,5.37937,5.37967,5.37712,5.37817,9000000.0
2007-08-06 12:12:00,5.37863,5.3788,5.37685,5.37807,18000000.0
2007-08-06 12:13:00,5.3787,5.37928,5.37824,5.37914,12000000.0
2007-08-06 12:14:00,5.37966,5.37966,5.37809,5.37909,10000000.0
2007-08-06 12:15:00,5.37875,5.37927,5.37807,5.37914,8000000.0
2007-08-06 12:16:00,5.37856,5.37927,5.37757,5.37794,14000000.0
2007-08-06 12:17:00,5.37887,5.37922,5.37767,5.37873,13000000.0
2007-08-06 12:18:00,5.37762,5.37939,5.37762,5.3782,10000000.0
2007-08-06 12:19:00,5.37871,5.38021,5.37862,5.37862,11000000.0
2007-08-06 12:20:00,5.38019,5.38147,5.37955,5.37998,8000000.0
2007-08-06 12:21:00,5.38247,5.38287,5.38016,5.38016,20000000.0
2007-08-06 12:22:00,5.38188,5.38216,5.38014,5.38183,14000000.0
2007-08-06 12:23:00,5.38212,5.38225,5.38077,5.38084,11000000.0
2007-08-06 12:24:00,5.38146,5.38305,5.38089,5.38299,17000000.0
2007-08-06 12:25:00,5.38358,5.38424,5.3814,5.38345,12000000.0
2007-08-06 12:26:00,5.38548,5.38548,5.38303,5.38387,7000000.0
2007-08-06 12:27:00,5.3826,5.38427,5.3826,5.38378,7000000.0
2007-08-06 12:28:00,5.38441,5.38441,5.38199,5.38199,19000000.0
2007-08-06 12:29:00,5.38333,5.3837,5.38221,5.38288,12000000.0
2007-08-06 12:30:00,5.38248,5.38317,5.38204,5.38231,10000000.0
2007-08-06 12:31:00,5.38375,5.38376,5.38256,5.38376,12000000.0
2007-08-06 12:32:00,5.38417,5.38417,5.38263,5.38313,12000000.0
2007-08-06 12:33:00,5.38368,5.38436,5.38232,5.38282,15000000.0
2007-08-06 12:34:00,5.38272,5.38357,5.38223,5.38357,12000000.0
2007-08-06 12:35:00,5.38354,5.38413,5.38261,5.38292,12000000.0
2007-08-06 12:36:00,5.38431,5.38535,5.38377,5.384,15000000.0
2007-08-06 12:37:00,5.38478,5.38586,5.38411,5.38586,8000000.0
2007-08-06 12:38:00,5.38396,5.38543,5.38396,5.38495,15000000.0
2007-08-06 12:39:00,5.38533,5.38533,5.38257,5.38354,14000000.0
2007-08-06 12:40:00,5.38391,5.38455,5.38302,5.38442,18000000.0
2007-08-06 12:41:00,5.38483,5.38483,5.38309,5.38412,11000000.0
2007-08-06 12:42:00,5.38412,5.38444,5.38292,5.38404,17000000.0
2007-08-06 12:43:00,5.38442,5.38449,5.38322,5.38399,11000000.0
2007-08-06 12:44:00,5.38279,5.38436,5.38279,5.38436,13000000.0
2007-08-06 12:45:00,5.38436,5.38475,5.38359,5.38412,10000000.0
2007-08-06 12:46:00,5.38496,5.38496,5.38405,5.38489,20000000.0
2007-08-06 12:47:00,5.38436,5.3851,5.38325,5.3851,10000000.0
2007-08-06 12:48:00,5.38429,5.38548,5.38404,5.38424,10000000.0
2007-08-06 12:49:00,5.38438,5.38507,5.38413,5.38499,15000000.0
2007-08-06 12:50:00,5.38427,5.38524,5.38372,5.38524,14000000.0
2007-08-06 12:51:00,5.38523,5.38523,5.38355,5.38491,14000000.0
2007-08-06 12:52:00,5.38536,5.38645,5.38476,5.38645,9000000.0
2007-08-06 12:53:00,5.38507,5.38678,5.38507,5.38678,9000000.0
2007-08-06 12:54:00,5.38608,5.3897,5.38608,5.38948,20000000.0
2007-08-06 12:55:00,5.38696,5.38981,5.38696,5.38872,12000000.0
2007-08-06 12:56:00,5.3879,5.38925,5.38782,5.38909,7000000.0
2007-08-06 12:57:00,5.38889,5.38919,5.3875,5.38836,13000000.0
2007-08-06 12:58:00,5.38707,5.38924,5.38707,5.3891,16000000.0
2007-08-06 12:59:00,5.38885,5.39021,5.38828,5.3893,14000000.0
2007-08-06 13:00:00,5.38968,5.38998,5.38754,5.38901,12000000.0
2007-08-06 13:01:00,5.38941,5.38978,5.38799,5.38978,17000000.0
2007-08-06 13:02:00,5.38912,5.38912,5.38743,5.38822,10000000.0
2007-08-06 13:03:00,5.38833,5.38928,5.38672,5.38872,22000000.0
2007-08-06 13:04:00,5.38791,5.38882,5.38649,5.38685,20000000.0
2007-08-06 13:05:00,5.38807,5.38807,5.38629,5.3877,14000000.0
2007-08-06 13:06:00,5.38676,5.38739,5.38402,5.38606,17000000.0
2007-08-06 13:07:00,5.38536,5.3864,5.38387,5.38445,22000000.0
2007-08-06 13:08:00,5.3854,5.3854,5.38318,5.38346,12000000.0
2007-08-06 13:09:00,5.3838,5.38404,5.37987,5.38234,12000000.0
2007-08-06 13:10:00,5.38167,5.38294,5.38044,5.38151,20000000.0
2007-08-06 13:11:00,5.38105,5.38191,5.37997,5.38155,12000000.0
2007-08-06 13:12:00,5.38206,5.38229,5.38075,5.38094,16000000.0
2007-08-06 13:13:00,5.38142,5.38241,5.38135,5.38203,14000000.0
2007-08-06 13:14:00,5.38144,5.3825,5.38054,5.38235,17000000.0
2007-08-06 13:15:00,5.38261,5.38261,5.38121,5.38236,7000000.0
2007-08-06 13:16:00,5.38123,5.38254,5.38055,5.38229,9000000.0
2007-08-06 13:17:00,5.38265,5.38269,5.38154,5.3816,15000000.0
2007-08-06 13:18:00,5.38318,5.38322,5.38205,5.38298,17000000.0
2007-08-06 13:19:00,5.3834,5.38351,5.38156,5.38194,15000000.0
2007-08-06 13:20:00,5.38274,5.38283,5.38156,5.38283,12000000.0
2007-08-06 13:21:00,5.38216,5.38216,5.37997,5.37997,24000000.0
2007-08-06 13:22:00,5.38201,5.38201,5.3806,5.38153,12000000.0
2007-08-06 13:23:00,5.38217,5.38224,5.38086,5.38157,12000000.0
2007-08-06 13:24:00,5.38191,5.38219,5.37963,5.37981,18000000.0
2007-08-06 13:25:00,5.38141,5.38141,5.37911,5.38067,12000000.0
2007-08-06 13:26:00,5.38098,5.38135,5.3798,5.38031,12000000.0
2007-08-06 13:27:00,5.38125,5.38125,5.37962,5.37971,9000000.0
2007-08-06 13:28:00,5.37964,5.38082,5.37889,5.37996,15000000.0
2007-08-06 13:29:00,5.37951,5.38127,5.37901,5.38113,14000000.0
2007-08-06 13:30:00,5.3808,5.38143,5.38004,5.38104,11000000.0
2007-08-06 13:31:00,5.38116,5.38116,5.37922,5.37964,11000000.0
2007-08-06 13:32:00,5.37934,5.38042,5.37881,5.37972,8000000.0
2007-08-06 13:33:00,5.378,5.3801,5.378,5.37814,14000000.0
2007-08-06 13:34:00,5.37981,5.38017,5.37879,5.37971,11000000.0
2007-08-06 13:35:00,5.38084,5.38091,5.37921,5.37948,16000000.0
2007-08-06 13:36:00,5.3804,5.38071,5.37956,5.37996,8000000.0
2007-08-06 13:37:00,5.3812,5.38137,5.37971,5.38104,17000000.0
2007-08-06 13:38:00,5.38114,5.38191,5.38063,5.38109,14000000.0
2007-08-06 13:39:00,5.38172,5.38187,5.38012,5.38033,10000000.0
2007-08-06 13:40:00,5.38229,5.38229,5.38029,5.38169,8000000.0
2007-08-06 13:41:00,5.38108,5.38121,5.37981,5.38079,11000000.0
2007-08-06 13:42:00,5.38076,5.38097,5.37974,5.3809,14000000.0
2007-08-06 13:43:00,5.38161,5.38161,5.3797,5.38004,11000000.0
2007-08-06 13:44:00,5.38065,5.38098,5.37934,5.38098,11000000.0
2007-08-06 13:45:00,5.3785,5.38044,5.3785,5.37904,14000000.0
2007-08-06 13:46:00,5.3793,5.37985,5.37833,5.37945,11000000.0
2007-08-06 13:47:00,5.37761,5.37981,5.37761,5.37957,13000000.0
2007-08-06 13:48:00,5.38022,5.38033,5.37887,5.37987,14000000.0
2007-08-06 13:49:00,5.37884,5.38044,5.37884,5.37943,12000000.0
2007-08-06 13:50:00,5.37976,5.38035,5.37799,5.37884,16000000.0
2007-08-06 13:51:00,5.37972,5.38009,5.37782,5.37921,14000000.0
2007-08-06 13:52:00,5.3797,5.37988,5.37872,5.37962,10000000.0
2007-08-06 13:53:00,5.37884,5.37928,5.37825,5.37894,10000000.0
2007-08-06 13:54:00,5.37871,5.37941,5.37831,5.37894,8000000.0
2007-08-06 13:55:00,5.37915,5.37946,5.37813,5.3792,13000000.0
2007-08-06 13:56:00,5.37998,5.37998,5.37837,5.37903,17000000.0
2007-08-06 13:57:00,5.37904,5.37984,5.37845,5.37984,13000000.0
2007-08-06 13:58:00,5.37998,5.37998,5.37887,5.3791,7000000.0
2007-08-06 13:59:00,5.37948,5.38032,5.37848,5.38032,9000000.0
2007-08-06 14:00:00,5.38052,5.38106,5.37981,5.38106,7000000.0
2007-08-06 14:01:00,5.37958,5.38085,5.37958,5.38085,11000000.0
2007-08-06 14:02:00,5.37988,5.38116,5.37966,5.38092,19000000.0
2007-08-06 14:03:00,5.38056,5.38089,5.3794,5.38089,13000000.0
2007-08-06 14:04:00,5.38066,5.38151,5.3797,5.38051,22000000.0
2007-08-06 14:05:00,5.38017,5.38098,5.37938,5.37967,17000000.0
2007-08-06 14:06:00,5.38041,5.38123,5.37986,5.38123,11000000.0
2007-08-06 14:07:00,5.38023,5.38023,5.37893,5.37945,9000000.0
2007-08-06 14:08:00,5.37942,5.37963,5.37837,5.37887,11000000.0
2007-08-06 14:09:00,5.37837,5.37894,5.37758,5.37894,12000000.0
2007-08-06 14:10:00,5.37906,5.37924,5.37772,5.37786,13000000.0
2007-08-06 14:11:00,5.3791,5.37926,5.37701,5.37701,14000000.0
2007-08-06 14:12:00,5.37868,5.37868,5.37584,5.37616,11000000.0
2007-08-06 14:13:00,5.37714,5.37799,5.3762,5.37655,11000000.0
2007-08-06 14:14:00,5.37725,5.3788,5.37698,5.37875,7000000.0
2007-08-06 14:15:00,5.37932,5.3797,5.37718,5.37961,14000000.0
2007-08-06 14:16:00,5.37984,5.38016,5.37817,5.38016,13000000.0
2007-08-06 14:17:00,5.38011,5.38011,5.37801,5.37947,22000000.0
2007-08-06 14:18:00,5.37821,5.38004,5.37731,5.379,15000000.0
2007-08-06 14:19:00,5.3773,5.37864,5.3773,5.37852,12000000.0
2007-08-06 14:20:00,5.37809,5.37882,5.37773,5.37879,7000000.0
2007-08-06 14:21:00,5.37952,5.37952,5.37771,5.37771,13000000.0
2007-08-06 14:22:00,5.37895,5.3798,5.37824,5.3798,8000000.0
2007-08-06 14:23:00,5.38031,5.38055,5.37924,5.37979,11000000.0
2007-08-06 14:24:00,5.37896,5.38007,5.37896,5.37985,13000000.0
2007-08-06 14:25:00,5.38028,5.38028,5.37854,5.38016,15000000.0
2007-08-06 14:26:00,5.38042,5.38042,5.37874,5.37997,8000000.0
2007-08-06 14:27:00,5.37952,5.3798,5.37842,5.37894,10000000.0
2007-08-06 14:28:00,5.37914,5.37963,5.3783,5.37963,11000000.0
2007-08-06 14:29:00,5.38,5.38003,5.37831,5.38003,21000000.0
2007-08-06 14:30:00,5.37965,5.38012,5.37864,5.38012,11000000.0
2007-08-06 14:31:00,5.38014,5.3803,5.37962,5.38011,17000000.0
2007-08-06 14:32:00,5.38006,5.38023,5.37905,5.38023,15000000.0
2007-08-06 14:33:00,5.3803,5.38063,5.37975,5.38063,8000000.0
2007-08-06 14:34:00,5.38116,5.38126,5.37994,5.38126,9000000.0
2007-08-06 14:35:00,5.38014,5.3807,5.37958,5.37995,11000000.0
2007-08-06 14:36:00,5.38102,5.38116,5.3797,5.38046,15000000.0
2007-08-06 14:37:00,5.38132,5.38132,5.3797,5.38016,8000000.0
2007-08-06 14:38:00,5.38085,5.38103,5.38017,5.38024,10000000.0
2007-08-06 14:39:00,5.38172,5.38177,5.38013,5.38174,19000000.0
2007-08-06 14:40:00,5.38061,5.38198,5.38061,5.38107,15000000.0
2007-08-06 14:41:00,5.38123,5.38163,5.38013,5.38163,15000000.0
2007-08-06 14:42:00,5.38154,5.38246,5.38089,5.38109,17000000.0
2007-08-06 14:43:00,5.38109,5.38246,5.3805,5.38167,15000000.0
2007-08-06 14:44:00,5.38084,5.38233,5.38013,5.38102,15000000.0
2007-08-06 14:45:00,5.3814,5.38154,5.37952,5.38004,9000000.0
2007-08-06 14:46:00,5.38086,5.38132,5.37922,5.38042,11000000.0
2007-08-06 14:47:00,5.37953,5.38122,5.37953,5.38113,12000000.0
2007-08-06 14:48:00,5.3808,5.3808,5.37994,5.38033,12000000.0
2007-08-06 14:49:00,5.38128,5.38159,5.38002,5.38144,12000000.0
2007-08-06 14:50:00,5.38073,5.38147,5.3801,5.38147,15000000.0
2007-08-06 14:51:00,5.38117,5.38117,5.38006,5.38066,10000000.0
2007-08-06 14:52:00,5.38101,5.38107,5.37951,5.38106,13000000.0
2007-08-06 14:53:00,5.38062,5.38094,5.37966,5.37966,13000000.0
2007-08-06 14:54:00,5.38131,5.38137,5.37956,5.38016,9000000.0
2007-08-06 14:55:00,5.38067,5.38112,5.37957,5.38112,16000000.0
2007-08-06 14:56:00,5.38088,5.38119,5.37903,5.38119,15000000.0
2007-08-06 14:57:00,5.38074,5.38146,5.37939,5.37939,15000000.0
2007-08-06 14:58:00,5.38084,5.38088,5.37947,5.37947,11000000.0
2007-08-06 14:59:00,5.3803,5.3811,5.37906,5.38109,14000000.0
2007-08-06 15:00:00,5.38028,5.38028,5.37873,5.37945,18000000.0
2007-08-06 15:01:00,5.3788,5.38076,5.3788,5.38076,12000000.0
2007-08-06 15:02:00,5.38086,5.38112,5.37938,5.38029,7000000.0
2007-08-06 15:03:00,5.38035,5.38077,5.37896,5.38053,18000000.0
2007-08-06 15:04:00,5.37978,5.3806,5.37902,5.38055,21000000.0
2007-08-06 15:05:00,5.37947,5.38057,5.37911,5.38057,13000000.0
2007-08-06 15:06:00,5.37987,5.38142,5.37987,5.38122,14000000.0
2007-08-06 15:07:00,5.38215,5.38218,5.38074,5.38218,22000000.0
2007-08-06 15:08:00,5.38228,5.38228,5.38042,5.38195,10000000.0
2007-08-06 15:09:00,5.38093,5.38167,5.38073,5.381,9000000.0
2007-08-06 15:10:00,5.38189,5.38202,5.38061,5.38202,14000000.0
2007-08-06 15:11:00,5.38086,5.3822,5.38009,5.38093,12000000.0
2007-08-06 15:12:00,5.38167,5.38167,5.38017,5.38017,13000000.0
2007-08-06 15:13:00,5.38206,5.38206,5.38049,5.38182,12000000.0
2007-08-06 15:14:00,5.38121,5.38125,5.38046,5.38106,10000000.0
2007-08-06 15:15:00,5.38123,5.38165,5.38002,5.38165,16000000.0
2007-08-06 15:16:00,5.3818,5.38217,5.38076,5.38217,15000000.0
2007-08-06 15:17:00,5.38161,5.38169,5.38032,5.38169,14000000.0
2007-08-06 15:18:00,5.38243,5.38243,5.38018,5.38025,12000000.0
2007-08-06 15:19:00,5.38104,5.38166,5.38045,5.38078,11000000.0
2007-08-06 15:20:00,5.38127,5.38176,5.38015,5.38173,14000000.0
2007-08-06 15:21:00,5.38044,5.38217,5.38044,5.38174,14000000.0
2007-08-06 15:22:00,5.3819,5.38275,5.3805,5.38275,10000000.0
2007-08-06 15:23:00,5.38302,5.38317,5.38172,5.382,11000000.0
2007-08-06 15:24:00,5.38311,5.38401,5.38255,5.38359,10000000.0
2007-08-06 15:25:00,5.38281,5.38503,5.38273,5.38493,16000000.0
2007-08-06 15:26:00,5.38399,5.38418,5.3823,5.3823,15000000.0
2007-08-06 15:27:00,5.38411,5.38411,5.38274,5.38294,10000000.0
2007-08-06 15:28:00,5.38315,5.38368,5.38247,5.38247,11000000.0
2007-08-06 15:29:00,5.38324,5.38378,5.38244,5.38317,19000000.0
2007-08-06 15:30:00,5.38339,5.38384,5.382,5.38384,10000000.0
2007-08-06 15:31:00,5.38268,5.38324,5.38113,5.38242,14000000.0
2007-08-06 15:32:00,5.38271,5.383,5.38109,5.38131,12000000.0
2007-08-06 15:33:00,5.38204,5.38269,5.38124,5.38177,20000000.0
2007-08-06 15:34:00,5.38238,5.38359,5.38186,5.38359,12000000.0
2007-08-06 15:35:00,5.38261,5.38329,5.38196,5.38279,12000000.0
2007-08-06 15:36:00,5.3817,5.38283,5.38144,5.3828,10000000.0
2007-08-06 15:37:00,5.38324,5.38398,5.38255,5.38262,10000000.0
2007-08-06 15:38:00,5.38442,5.38442,5.38291,5.38417,13000000.0
2007-08-06 15:39:00,5.38319,5.38416,5.3829,5.38385,7000000.0
2007-08-06 15:40:00,5.38441,5.38441,5.38297,5.38435,10000000.0
2007-08-06 15:41:00,5.38312,5.38392,5.38269,5.38289,9000000.0
2007-08-06 15:42:00,5.38233,5.38404,5.38233,5.38399,13000000.0
2007-08-06 15:43:00,5.38447,5.385,5.38281,5.38497,16000000.0
2007-08-06 15:44:00,5.38384,5.38542,5.38384,5.38427,14000000.0
2007-08-06 15:45:00,5.38566,5.38592,5.38432,5.38592,15000000.0
2007-08-06 15:46:00,5.38531,5.38568,5.38413,5.38568,13000000.0
2007-08-06 15:47:00,5.38279,5.38515,5.38279,5.38414,9000000.0
2007-08-06 15:48:00,5.38454,5.38487,5.38292,5.38474,21000000.0
2007-08-06 15:49:00,5.38518,5.38518,5.38299,5.3849,23000000.0
2007-08-06 15:50:00,5.38312,5.38452,5.38262,5.38334,12000000.0
2007-08-06 15:51:00,5.38431,5.38475,5.38232,5.38475,19000000.0
2007-08-06 15:52:00,5.38414,5.38525,5.38316,5.38495,15000000.0
2007-08-06 15:53:00,5.38375,5.38554,5.3834,5.38554,14000000.0
2007-08-06 15:54:00,5.38561,5.38676,5.38464,5.38608,15000000.0
2007-08-06 15:55:00,5.38618,5.38816,5.38528,5.38731,12000000.0
2007-08-06 15:56:00,5.38636,5.38759,5.386,5.38717,18000000.0
2007-08-06 15:57:00,5.38687,5.38715,5.38598,5.38636,10000000.0
2007-08-06 15:58:00,5.38534,5.3868,5.3852,5.3865,22000000.0
2007-08-06 15:59:00,5.38538,5.38696,5.38492,5.38692,12000000.0
2007-08-06 16:00:00,5.38717,5.38717,5.38397,5.38528,12000000.0
2007-08-06 16:01:00,5.3861,5.3861,5.3839,5.38535,12000000.0
2007-08-06 16:02:00,5.38522,5.38553,5.38413,5.38465,13000000.0
2007-08-06 16:03:00,5.38465,5.38524,5.38332,5.38522,13000000.0
2007-08-06 16:04:00,5.38447,5.3861,5.38366,5.3861,11000000.0
2007-08-06 16:05:00,5.38664,5.38705,5.38469,5.38705,9000000.0
2007-08-06 16:06:00,5.38465,5.38759,5.38465,5.38634,14000000.0
2007-08-06 16:07:00,5.38632,5.38803,5.38598,5.38628,15000000.0
2007-08-06 16:08:00,5.38666,5.38785,5.38532,5.38696,15000000.0
2007-08-06 16:09:00,5.38694,5.38707,5.38508,5.38662,17000000.0
2007-08-06 16:10:00,5.38755,5.38755,5.38611,5.3875,14000000.0
2007-08-06 16:11:00,5.38792,5.38792,5.38647,5.38739,9000000.0
2007-08-06 16:12:00,5.38786,5.38853,5.38623,5.38804,15000000.0
2007-08-06 16:13:00,5.38761,5.38873,5.38692,5.38863,14000000.0
2007-08-06 16:14:00,5.38992,5.39052,5.38861,5.39047,12000000.0
2007-08-06 16:15:00,5.39116,5.39145,5.38841,5.38915,14000000.0
2007-08-06 16:16:00,5.39053,5.39071,5.38767,5.38907,13000000.0
2007-08-06 16:17:00,5.38849,5.38974,5.38766,5.38904,18000000.0
2007-08-06 16:18:00,5.38862,5.38897,5.38754,5.38872,13000000.0
2007-08-06 16:19:00,5.38824,5.38853,5.38727,5.38853,8000000.0
2007-08-06 16:20:00,5.38884,5.38896,5.38757,5.38811,13000000.0
2007-08-06 16:21:00,5.38814,5.38888,5.38654,5.38805,12000000.0
2007-08-06 16:22:00,5.38855,5.38855,5.38685,5.38739,11000000.0
2007-08-06 16:23:00,5.38797,5.38797,5.38478,5.38478,14000000.0
2007-08-06 16:24:00,5.38606,5.38727,5.38533,5.38695,15000000.0
2007-08-06 16:25:00,5.38668,5.38668,5.38504,5.38543,11000000.0
2007-08-06 16:26:00,5.38654,5.38656,5.38518,5.38583,8000000.0
2007-08-06 16:27:00,5.38706,5.38706,5.38486,5.38535,10000000.0
2007-08-06 16:28:00,5.38534,5.38659,5.38465,5.38604,15000000.0
2007-08-06 16:29:00,5.38681,5.38708,5.38591,5.38615,7000000.0
2007-08-06 16:30:00,5.38727,5.38727,5.38582,5.3865,16000000.0
2007-08-06 16:31:00,5.38704,5.38711,5.38567,5.38692,14000000.0
2007-08-06 16:32:00,5.38609,5.38636,5.38486,5.38612,7000000.0
2007-08-06 16:33:00,5.38624,5.38664,5.38484,5.3851,8000000.0
2007-08-06 16:34:00,5.38622,5.38622,5.38445,5.38489,8000000.0
2007-08-06 16:35:00,5.38591,5.38631,5.38508,5.38625,9000000.0
2007-08-06 16:36:00,5.38537,5.38673,5.3853,5.3853,13000000.0
2007-08-06 16:37:00,5.3865,5.38689,5.38509,5.38625,18000000.0
2007-08-06 16:38:00,5.38454,5.38647,5.38405,5.38405,18000000.0
2007-08-06 16:39:00,5.38461,5.38625,5.38313,5.38429,20000000.0
2007-08-06 16:40:00,5.38373,5.38438,5.38181,5.382,13000000.0
2007-08-06 16:41:00,5.38233,5.38369,5.38182,5.38214,20000000.0
2007-08-06 16:42:00,5.38074,5.3825,5.38074,5.38242,18000000.0
2007-08-06 16:43:00,5.38252,5.38272,5.38071,5.38272,15000000.0
2007-08-06 16:44:00,5.38239,5.38269,5.38131,5.38259,20000000.0
2007-08-06 16:45:00,5.38236,5.38276,5.38089,5.38089,13000000.0
2007-08-06 16:46:00,5.38219,5.38241,5.38104,5.38221,15000000.0
2007-08-06 16:47:00,5.38199,5.38247,5.38125,5.38125,8000000.0
2007-08-06 16:48:00,5.38139,5.38352,5.38139,5.38338,11000000.0
2007-08-06 16:49:00,5.38263,5.38427,5.38263,5.38423,12000000.0
2007-08-06 16:50:00,5.38422,5.38473,5.38371,5.38395,15000000.0
2007-08-06 16:51:00,5.38481,5.38571,5.38403,5.38514,18000000.0
2007-08-06 16:52:00,5.38503,5.38676,5.385,5.38586,14000000.0
2007-08-06 16:53:00,5.38621,5.38671,5.3854,5.38671,8000000.0
2007-08-06 16:54:00,5.38766,5.38766,5.38563,5.38713,11000000.0
2007-08-06 16:55:00,5.38779,5.38779,5.38575,5.38663,12000000.0
2007-08-06 16:56:00,5.38746,5.38746,5.38622,5.38696,10000000.0
2007-08-06 16:57:00,5.38776,5.38841,5.38717,5.38841,8000000.0
2007-08-06 16:58:00,5.38822,5.38847,5.38707,5.38819,9000000.0
2007-08-06 16:59:00,5.3895,5.38985,5.38816,5.38936,13000000.0
2007-08-06 17:00:00,5.38892,5.38964,5.38836,5.38964,11000000.0
2007-08-06 17:01:00,5.38857,5.38938,5.38775,5.38775,12000000.0
2007-08-06 17:02:00,5.38958,5.38958,5.38761,5.38769,10000000.0
2007-08-06 17:03:00,5.38895,5.38968,5.38745,5.38968,16000000.0
2007-08-06 17:04:00,5.38969,5.39079,5.38863,5.38888,13000000.0
2007-08-06 17:05:00,5.39021,5.39089,5.38941,5.38972,16000000.0
2007-08-06 17:06:00,5.38997,5.391,5.38855,5.3898,12000000.0
2007-08-06 17:07:00,5.39003,5.39039,5.38954,5.39038,8000000.0
2007-08-06 17:08:00,5.39055,5.39077,5.38864,5.38864,21000000.0
2007-08-06 17:09:00,5.39037,5.39037,5.38842,5.39024,16000000.0
2007-08-06 17:10:00,5.38837,5.39006,5.38815,5.38835,11000000.0
2007-08-06 17:11:00,5.38869,5.38984,5.38842,5.38984,11000000.0
2007-08-06 17:12:00,5.39001,5.39009,5.3886,5.38887,9000000.0
2007-08-06 17:13:00,5.38934,5.38955,5.38842,5.38867,9000000.0
2007-08-06 17:14:00,5.38878,5.38977,5.38802,5.38977,17000000.0
2007-08-06 17:15:00,5.38999,5.38999,5.38836,5.38973,11000000.0
2007-08-06 17:16:00,5.38867,5.39022,5.38848,5.39001,15000000.0
2007-08-06 17:17:00,5.38921,5.39006,5.3886,5.38876,13000000.0
2007-08-06 17:18:00,5.38966,5.38966,5.3885,5.38908,15000000.0
2007-08-06 17:19:00,5.38987,5.38987,5.38795,5.38795,17000000.0
2007-08-06 17:20:00,5.38949,5.39012,5.38883,5.38903,12000000.0
2007-08-06 17:21:00,5.38995,5.39022,5.38831,5.38874,7000000.0
2007-08-06 17:22:00,5.39043,5.39043,5.38768,5.38821,14000000.0
2007-08-06 17:23:00,5.38857,5.38981,5.38772,5.38862,13000000.0
2007-08-06 17:24:00,5.38838,5.389,5.38801,5.3881,9000000.0
2007-08-06 17:25:00,5.38929,5.38971,5.38848,5.38945,11000000.0
2007-08-06 17:26:00,5.3892,5.3898,5.3885,5.38921,16000000.0
2007-08-06 17:27:00,5.39002,5.39021,5.38877,5.38898,9000000.0
2007-08-06 17:28:00,5.38951,5.38989,5.38833,5.38952,15000000.0
2007-08-06 17:29:00,5.38842,5.38933,5.38805,5.38894,11000000.0
2007-08-06 17:30:00,5.38786,5.39,5.38786,5.38851,19000000.0
2007-08-06 17:31:00,5.38935,5.38936,5.38834,5.38936,11000000.0
2007-08-06 17:32:00,5.38991,5.38991,5.3885,5.38876,9000000.0
2007-08-06 17:33:00,5.38984,5.38984,5.38745,5.38745,10000000.0
2007-08-06 17:34:00,5.38903,5.38925,5.38737,5.38889,14000000.0
2007-08-06 17:35:00,5.3881,5.38899,5.38721,5.38798,13000000.0
2007-08-06 17:36:00,5.38823,5.3894,5.38814,5.38825,11000000.0
2007-08-06 17:37:00,5.38832,5.38974,5.38806,5.38882,15000000.0
2007-08-06 17:38:00,5.38864,5.38988,5.38857,5.38988,17000000.0
2007-08-06 17:39:00,5.38854,5.3896,5.38849,5.38909,8000000.0
2007-08-06 17:40:00,5.38993,5.39045,5.38906,5.3891,12000000.0
2007-08-06 17:41:00,5.38968,5.39061,5.38862,5.38984,21000000.0
2007-08-06 17:42:00,5.38983,5.39141,5.38983,5.39141,13000000.0
2007-08-06 17:43:00,5.39232,5.39255,5.39083,5.3915,11000000.0
2007-08-06 17:44:00,5.39027,5.39237,5.39027,5.39187,19000000.0
2007-08-06 17:45:00,5.39145,5.39195,5.39071,5.39071,10000000.0
2007-08-06 17:46:00,5.39203,5.3925,5.39093,5.39214,13000000.0
2007-08-06 17:47:00,5.39209,5.39252,5.39119,5.39153,9000000.0
2007-08-06 17:48:00,5.39315,5.39315,5.39108,5.39177,14000000.0
2007-08-06 17:49:00,5.39051,5.39206,5.38994,5.38994,14000000.0
2007-08-06 17:50:00,5.39029,5.39206,5.39017,5.39094,17000000.0
2007-08-06 17:51:00,5.39191,5.39201,5.39041,5.39104,13000000.0
2007-08-06 17:52:00,5.3918,5.39199,5.38987,5.39138,24000000.0
2007-08-06 17:53:00,5.39167,5.39221,5.38981,5.39185,16000000.0
2007-08-06 17:54:00,5.39158,5.39279,5.3911,5.39197,16000000.0
2007-08-06 17:55:00,5.39161,5.39289,5.39122,5.39271,13000000.0
2007-08-06 17:56:00,5.39261,5.39287,5.39139,5.39148,15000000.0
2007-08-06 17:57:00,5.39233,5.39233,5.39166,5.39215,10000000.0
2007-08-06 17:58:00,5.3918,5.39237,5.39085,5.39133,15000000.0
2007-08-06 17:59:00,5.3918,5.39251,5.39071,5.39071,13000000.0
2007-08-06 18:00:00,5.3909,5.39215,5.39079,5.3919,7000000.0
2007-08-06 18:01:00,5.39166,5.39206,5.39021,5.39206,18000000.0
2007-08-06 18:02:00,5.39187,5.39187,5.39103,5.39173,17000000.0
2007-08-06 18:03:00,5.39223,5.39282,5.3905,5.39244,16000000.0
2007-08-06 18:04:00,5.39237,5.39244,5.3911,5.39212,14000000.0
2007-08-06 18:05:00,5.39215,5.39263,5.39098,5.39214,13000000.0
2007-08-06 18:06:00,5.39267,5.39267,5.39112,5.39126,18000000.0
2007-08-06 18:07:00,5.39214,5.39216,5.39084,5.39144,12000000.0
2007-08-06 18:08:00,5.39234,5.39276,5.39177,5.39188,18000000.0
2007-08-06 18:09:00,5.39146,5.39311,5.39146,5.39186,12000000.0
2007-08-06 18:10:00,5.39322,5.39322,5.3912,5.39241,13000000.0
2007-08-06 18:11:00,5.39195,5.39253,5.3917,5.39253,10000000.0
2007-08-06 18:12:00,5.39174,5.39303,5.39127,5.39174,11000000.0
2007-08-06 18:13:00,5.3925,5.39303,5.39148,5.39192,14000000.0
2007-08-06 18:14:00,5.39245,5.39323,5.39173,5.39323,10000000.0
2007-08-06 18:15:00,5.39292,5.39328,5.3921,5.39328,10000000.0
2007-08-06 18:16:00,5.39309,5.39377,5.39248,5.39377,9000000.0
2007-08-06 18:17:00,5.39288,5.39346,5.39201,5.39346,18000000.0
2007-08-06 18:18:00,5.39277,5.39326,5.39179,5.39308,14000000.0
2007-08-06 18:19:00,5.39213,5.39356,5.39213,5.39323,10000000.0
2007-08-06 18:20:00,5.39308,5.39355,5.3919,5.39296,15000000.0
2007-08-06 18:21:00,5.39305,5.39358,5.39188,5.39218,18000000.0
2007-08-06 18:22:00,5.39337,5.39344,5.39143,5.39251,14000000.0
2007-08-06 18:23:00,5.39333,5.39333,5.39097,5.39191,7000000.0
2007-08-06 18:24:00,5.39296,5.39296,5.39082,5.3927,9000000.0
2007-08-06 18:25:00,5.39237,5.39237,5.38995,5.39135,13000000.0
2007-08-06 18:26:00,5.39055,5.39185,5.38901,5.38962,16000000.0
2007-08-06 18:27:00,5.39034,5.39149,5.38913,5.38984,14000000.0
2007-08-06 18:28:00,5.38972,5.38972,5.38796,5.38868,13000000.0
2007-08-06 18:29:00,5.38889,5.38937,5.38841,5.38883,11000000.0
2007-08-06 18:30:00,5.38966,5.39181,5.38836,5.3899,16000000.0
2007-08-06 18:31:00,5.38953,5.39075,5.38794,5.388,12000000.0
2007-08-06 18:32:00,5.38943,5.38981,5.38803,5.38981,11000000.0
2007-08-06 18:33:00,5.39044,5.39136,5.38875,5.38947,13000000.0
2007-08-06 18:34:00,5.39048,5.39108,5.38945,5.39108,13000000.0
2007-08-06 18:35:00,5.39158,5.39158,5.3897,5.39042,18000000.0
2007-08-06 18:36:00,5.38936,5.39084,5.38936,5.39003,18000000.0
2007-08-06 18:37:00,5.38969,5.39145,5.38892,5.3895,18000000.0
2007-08-06 18:38:00,5.39071,5.39071,5.38885,5.39026,11000000.0
2007-08-06 18:39:00,5.38918,5.39016,5.38918,5.39015,11000000.0
2007-08-06 18:40:00,5.39107,5.39173,5.38968,5.39054,14000000.0
2007-08-06 18:41:00,5.39098,5.39243,5.39033,5.39148,16000000.0
2007-08-06 18:42:00,5.3911,5.39305,5.39075,5.39197,14000000.0
2007-08-06 18:43:00,5.39246,5.39318,5.39224,5.39296,10000000.0
2007-08-06 18:44:00,5.39228,5.39309,5.39082,5.39198,13000000.0
2007-08-06 18:45:00,5.39266,5.39307,5.39039,5.39223,13000000.0
2007-08-06 18:46:00,5.3917,5.39197,5.39039,5.39064,12000000.0
2007-08-06 18:47:00,5.3912,5.39191,5.39045,5.39172,14000000.0
2007-08-06 18:48:00,5.39181,5.39292,5.39008,5.39143,15000000.0
2007-08-06 18:49:00,5.39282,5.39297,5.39004,5.39004,12000000.0
2007-08-06 18:50:00,5.39191,5.39322,5.38962,5.38962,9000000.0
2007-08-06 18:51:00,5.39366,5.39419,5.39271,5.39271,17000000.0
2007-08-06 18:52:00,5.39325,5.39381,5.39271,5.39327,9000000.0
2007-08-06 18:53:00,5.39324,5.39394,5.39237,5.39242,14000000.0
2007-08-06 18:54:00,5.39212,5.39219,5.38952,5.39208,14000000.0
2007-08-06 18:55:00,5.39197,5.39256,5.39155,5.39202,10000000.0
2007-08-06 18:56:00,5.38967,5.39296,5.38967,5.39296,16000000.0
2007-08-06 18:57:00,5.39248,5.39261,5.38912,5.39219,17000000.0
2007-08-06 18:58:00,5.39265,5.39265,5.38951,5.38951,14000000.0
2007-08-06 18:59:00,5.39279,5.39279,5.38949,5.3914,14000000.0
2007-08-06 19:00:00,5.391,5.39175,5.38973,5.39175,15000000.0
2007-08-06 19:01:00,5.39041,5.39196,5.38959,5.39122,15000000.0
2007-08-06 19:02:00,5.39158,5.3921,5.39058,5.39123,14000000.0
2007-08-06 19:03:00,5.3911,5.39167,5.38972,5.39085,14000000.0
2007-08-06 19:04:00,5.39195,5.39195,5.38939,5.39053,12000000.0
2007-08-06 19:05:00,5.39144,5.39211,5.39108,5.39183,15000000.0
2007-08-06 19:06:00,5.39129,5.39152,5.39047,5.39115,16000000.0
2007-08-06 19:07:00,5.39154,5.39195,5.39006,5.39006,20000000.0
2007-08-06 19:08:00,5.39151,5.3918,5.39034,5.39139,8000000.0
2007-08-06 19:09:00,5.39052,5.39138,5.38951,5.39138,17000000.0
2007-08-06 19:10:00,5.39084,5.39162,5.38987,5.39162,9000000.0
2007-08-06 19:11:00,5.39104,5.39237,5.39028,5.39188,16000000.0
2007-08-06 19:12:00,5.392,5.39208,5.3906,5.39197,13000000.0
2007-08-06 19:13:00,5.39148,5.39153,5.38963,5.38963,10000000.0
2007-08-06 19:14:00,5.38986,5.39112,5.38951,5.39076,20000000.0
2007-08-06 19:15:00,5.39003,5.39098,5.38921,5.39052,12000000.0
2007-08-06 19:16:00,5.39146,5.39156,5.39047,5.39079,8000000.0
2007-08-06 19:17:00,5.39045,5.39151,5.38987,5.39084,18000000.0
2007-08-06 19:18:00,5.39134,5.39143,5.38977,5.3904,11000000.0
2007-08-06 19:19:00,5.39085,5.39111,5.39015,5.39081,12000000.0
2007-08-06 19:20:00,5.39079,5.39177,5.3896,5.39177,14000000.0
2007-08-06 19:21:00,5.39145,5.39145,5.3901,5.39048,13000000.0
2007-08-06 19:22:00,5.39049,5.39131,5.38981,5.39078,12000000.0
2007-08-06 19:23:00,5.39062,5.39163,5.38948,5.38948,14000000.0
2007-08-06 19:24:00,5.39108,5.39136,5.3897,5.39114,19000000.0
2007-08-06 19:25:00,5.39149,5.39149,5.38954,5.39,8000000.0
2007-08-06 19:26:00,5.39069,5.39157,5.39021,5.39157,7000000.0
2007-08-06 19:27:00,5.39133,5.39133,5.39025,5.39122,20000000.0
2007-08-06 19:28:00,5.39082,5.39152,5.39049,5.39083,17000000.0
2007-08-06 19:29:00,5.39018,5.39137,5.39018,5.39052,10000000.0
2007-08-06 19:30:00,5.39066,5.39187,5.39025,5.39025,15000000.0
2007-08-06 19:31:00,5.39191,5.39194,5.39072,5.39101,11000000.0
2007-08-06 19:32:00,5.39142,5.39176,5.39063,5.3914,9000000.0
2007-08-06 19:33:00,5.39086,5.39208,5.39086,5.39133,14000000.0
2007-08-06 19:34:00,5.39106,5.39257,5.3908,5.39257,17000000.0
2007-08-06 19:35:00,5.39169,5.39244,5.39026,5.39026,8000000.0
2007-08-06 19:36:00,5.39147,5.39159,5.39025,5.39113,15000000.0
2007-08-06 19:37:00,5.39189,5.39189,5.39056,5.39056,8000000.0
2007-08-06 19:38:00,5.39027,5.39185,5.39027,5.391,15000000.0
2007-08-06 19:39:00,5.39122,5.39154,5.3904,5.39091,17000000.0
2007-08-06 19:40:00,5.3905,5.39123,5.38975,5.38975,16000000.0
2007-08-06 19:41:00,5.39098,5.39098,5.38965,5.39037,11000000.0
2007-08-06 19:42:00,5.39124,5.39124,5.38952,5.39039,15000000.0
2007-08-06 19:43:00,5.38998,5.39128,5.38917,5.3903,14000000.0
2007-08-06 19:44:00,5.39051,5.3918,5.38999,5.39176,14000000.0
2007-08-06 19:45:00,5.39086,5.3913,5.39019,5.3911,15000000.0
2007-08-06 19:46:00,5.39117,5.39177,5.3906,5.39171,15000000.0
2007-08-06 19:47:00,5.39096,5.39198,5.39011,5.39111,16000000.0
2007-08-06 19:48:00,5.39146,5.3924,5.3903,5.39173,16000000.0
2007-08-06 19:49:00,5.39054,5.39146,5.39019,5.39019,8000000.0
2007-08-06 19:50:00,5.39101,5.39155,5.38993,5.39155,9000000.0
2007-08-06 19:51:00,5.38952,5.39113,5.38952,5.39045,19000000.0
2007-08-06 19:52:00,5.39085,5.39103,5.3897,5.39008,11000000.0
2007-08-06 19:53:00,5.39077,5.39101,5.38978,5.39101,14000000.0
2007-08-06 19:54:00,5.39114,5.39135,5.38984,5.39035,18000000.0
2007-08-06 19:55:00,5.39026,5.39079,5.38964,5.38994,13000000.0
2007-08-06 19:56:00,5.39065,5.39107,5.38984,5.39075,10000000.0
2007-08-06 19:57:00,5.391,5.39118,5.38986,5.3911,16000000.0
2007-08-06 19:58:00,5.39124,5.39128,5.39026,5.3912,15000000.0
2007-08-06 19:59:00,5.39185,5.39185,5.39013,5.39013,14000000.0
2007-08-06 20:00:00,5.39108,5.39141,5.39044,5.3911,11000000.0
2007-08-06 20:01:00,5.39141,5.39141,5.3904,5.39122,24000000.0
2007-08-06 20:02:00,5.39111,5.39119,5.38934,5.38973,11000000.0
2007-08-06 20:03:00,5.39248,5.39262,5.39007,5.39009,11000000.0
2007-08-06 20:04:00,5.39116,5.39216,5.39078,5.39157,10000000.0
2007-08-06 20:05:00,5.39083,5.39227,5.39014,5.3916,17000000.0
2007-08-06 20:06:00,5.38991,5.3904,5.38935,5.38998,10000000.0
2007-08-06 20:07:00,5.39068,5.39068,5.38883,5.39051,14000000.0
2007-08-06 20:08:00,5.39091,5.39091,5.38932,5.3903,13000000.0
2007-08-06 20:09:00,5.39071,5.39094,5.38981,5.39019,11000000.0
2007-08-06 20:10:00,5.3901,5.39093,5.38944,5.38998,11000000.0
2007-08-06 20:11:00,5.38959,5.39223,5.38959,5.39056,9000000.0
2007-08-06 20:12:00,5.3902,5.39111,5.38972,5.39024,16000000.0
2007-08-06 20:13:00,5.39084,5.39084,5.3893,5.39009,11000000.0
2007-08-06 20:14:00,5.3902,5.39022,5.38886,5.38988,19000000.0
2007-08-06 20:15:00,5.3895,5.39014,5.38871,5.38978,13000000.0
2007-08-06 20:16:00,5.38941,5.3903,5.38878,5.38935,15000000.0
2007-08-06 20:17:00,5.38904,5.39019,5.38874,5.38949,8000000.0
2007-08-06 20:18:00,5.39069,5.39069,5.38946,5.39001,14000000.0
2007-08-06 20:19:00,5.38981,5.39029,5.3892,5.38976,14000000.0
2007-08-06 20:20:00,5.38989,5.39044,5.38933,5.39044,12000000.0
2007-08-06 20:21:00,5.39015,5.39055,5.38944,5.39012,9000000.0
2007-08-06 20:22:00,5.39021,5.39059,5.38903,5.38979,17000000.0
2007-08-06 20:23:00,5.39024,5.39074,5.38954,5.3907,11000000.0
2007-08-06 20:24:00,5.38928,5.39043,5.38901,5.38992,16000000.0
2007-08-06 20:25:00,5.39058,5.39058,5.38928,5.38945,11000000.0
2007-08-06 20:26:00,5.39027,5.39027,5.38913,5.38927,8000000.0
2007-08-06 20:27:00,5.38887,5.38985,5.3886,5.38918,13000000.0
2007-08-06 20:28:00,5.38885,5.38985,5.38874,5.38985,15000000.0
2007-08-06 20:29:00,5.38991,5.39029,5.38892,5.39029,16000000.0
2007-08-06 20:30:00,5.39051,5.39051,5.38897,5.38986,8000000.0
2007-08-06 20:31:00,5.3898,5.39061,5.38921,5.39061,18000000.0
2007-08-06 20:32:00,5.39028,5.39028,5.38912,5.38967,7000000.0
2007-08-06 20:33:00,5.39071,5.39071,5.3892,5.38967,13000000.0
2007-08-06 20:34:00,5.38975,5.39009,5.38884,5.38942,13000000.0
2007-08-06 20:35:00,5.39074,5.39074,5.38921,5.39042,9000000.0
2007-08-06 20:36:00,5.38973,5.39035,5.38905,5.38949,17000000.0
2007-08-06 20:37:00,5.3897,5.39005,5.3888,5.38921,14000000.0
2007-08-06 20:38:00,5.38927,5.3895,5.38832,5.38911,16000000.0
2007-08-06 20:39:00,5.38941,5.39005,5.38867,5.38867,14000000.0
2007-08-06 20:40:00,5.38996,5.39033,5.38858,5.39033,17000000.0
2007-08-06 20:41:00,5.38986,5.39001,5.38759,5.38765,16000000.0
2007-08-06 20:42:00,5.38913,5.38951,5.38846,5.38856,22000000.0
2007-08-06 20:43:00,5.38826,5.39013,5.38807,5.39013,18000000.0
2007-08-06 20:44:00,5.38897,5.39068,5.38859,5.38859,16000000.0
2007-08-06 20:45:00,5.39062,5.39128,5.38967,5.38967,8000000.0
2007-08-06 20:46:00,5.39132,5.39239,5.38991,5.39071,19000000.0
2007-08-06 20:47:00,5.39021,5.39151,5.38936,5.39016,12000000.0
2007-08-06 20:48:00,5.3901,5.39061,5.38903,5.3896,9000000.0
2007-08-06 20:49:00,5.38972,5.39267,5.38923,5.39267,19000000.0
2007-08-06 20:50:00,5.38946,5.38991,5.38816,5.38816,15000000.0
2007-08-06 20:51:00,5.39061,5.39062,5.38895,5.38962,9000000.0
2007-08-06 20:52:00,5.39139,5.39184,5.38848,5.38848,11000000.0
2007-08-06 20:53:00,5.39099,5.39163,5.38835,5.38858,15000000.0
2007-08-06 20:54:00,5.38728,5.38919,5.38694,5.38919,12000000.0
2007-08-06 20:55:00,5.38896,5.38896,5.38754,5.38869,18000000.0
2007-08-06 20:56:00,5.38804,5.3889,5.38706,5.38866,12000000.0
2007-08-06 20:57:00,5.38777,5.38836,5.38672,5.38834,13000000.0
2007-08-06 20:58:00,5.3876,5.3878,5.38692,5.38779,11000000.0
2007-08-06 20:59:00,5.38783,5.38795,5.38668,5.38695,11000000.0
2007-08-06 21:00:00,5.38729,5.38808,5.38673,5.38725,17000000.0
2007-08-06 21:01:00,5.38819,5.38829,5.38722,5.38722,10000000.0
2007-08-06 21:02:00,5.38667,5.38715,5.38613,5.38613,8000000.0
2007-08-06 21:03:00,5.38582,5.38732,5.38452,5.38538,19000000.0
2007-08-06 21:04:00,5.38585,5.38634,5.38462,5.38471,18000000.0
2007-08-06 21:05:00,5.3845,5.38636,5.3845,5.38573,14000000.0
2007-08-06 21:06:00,5.38676,5.387,5.38575,5.38682,12000000.0
2007-08-06 21:07:00,5.38538,5.38661,5.38518,5.38571,10000000.0
2007-08-06 21:08:00,5.3874,5.3874,5.38563,5.38614,14000000.0
2007-08-06 21:09:00,5.38709,5.38709,5.38499,5.38663,16000000.0
2007-08-06 21:10:00,5.38654,5.38694,5.38568,5.38568,15000000.0
2007-08-06 21:11:00,5.38528,5.38687,5.38487,5.38577,13000000.0
2007-08-06 21:12:00,5.38742,5.38742,5.38507,5.38577,10000000.0
2007-08-06 21:13:00,5.38689,5.38818,5.38632,5.38775,14000000.0
2007-08-06 21:14:00,5.38749,5.38917,5.38675,5.38917,10000000.0
2007-08-06 21:15:00,5.38961,5.38961,5.38813,5.38825,15000000.0
2007-08-06 21:16:00,5.38893,5.38955,5.388,5.38955,11000000.0
2007-08-06 21:17:00,5.38926,5.38967,5.38798,5.38798,13000000.0
2007-08-06 21:18:00,5.38897,5.38986,5.38792,5.38925,17000000.0
2007-08-06 21:19:00,5.38943,5.39026,5.38824,5.38944,12000000.0
2007-08-06 21:20:00,5.38931,5.38931,5.38789,5.38823,14000000.0
2007-08-06 21:21:00,5.38881,5.38962,5.38813,5.38917,11000000.0
2007-08-06 21:22:00,5.38867,5.38914,5.38781,5.38797,9000000.0
2007-08-06 21:23:00,5.38923,5.38938,5.38855,5.3888,7000000.0
2007-08-06 21:24:00,5.38854,5.39041,5.38851,5.38894,11000000.0
2007-08-06 21:25:00,5.38937,5.3911,5.38937,5.3911,7000000.0
2007-08-06 21:26:00,5.39031,5.39227,5.39029,5.39183,13000000.0
2007-08-06 21:27:00,5.39192,5.39192,5.39085,5.39109,11000000.0
2007-08-06 21:28:00,5.39074,5.3932,5.39052,5.39245,15000000.0
2007-08-06 21:29:00,5.39164,5.393,5.39149,5.39288,12000000.0
2007-08-06 21:30:00,5.39246,5.39321,5.39054,5.3923,10000000.0
2007-08-06 21:31:00,5.39154,5.39175,5.3902,5.3902,10000000.0
2007-08-06 21:32:00,5.39051,5.3916,5.38926,5.3895,12000000.0
2007-08-06 21:33:00,5.38836,5.38972,5.38836,5.38965,19000000.0
2007-08-06 21:34:00,5.3888,5.38956,5.38793,5.38793,8000000.0
2007-08-06 21:35:00,5.38959,5.39025,5.3885,5.38936,20000000.0
2007-08-06 21:36:00,5.38869,5.39036,5.38869,5.38952,19000000.0
2007-08-06 21:37:00,5.38924,5.39062,5.38894,5.39026,19000000.0
2007-08-06 21:38:00,5.39025,5.39072,5.38882,5.38882,13000000.0
2007-08-06 21:39:00,5.39046,5.39046,5.38906,5.38948,17000000.0
2007-08-06 21:40:00,5.38931,5.39041,5.38921,5.38966,7000000.0
2007-08-06 21:41:00,5.38953,5.39076,5.38944,5.39076,11000000.0
2007-08-06 21:42:00,5.39023,5.39105,5.38969,5.39105,18000000.0
2007-08-06 21:43:00,5.39122,5.39122,5.38995,5.39054,13000000.0
2007-08-06 21:44:00,5.38971,5.39095,5.38918,5.38981,16000000.0
2007-08-06 21:45:00,5.39106,5.39119,5.38972,5.39014,11000000.0
2007-08-06 21:46:00,5.39019,5.39123,5.38959,5.38959,13000000.0
2007-08-06 21:47:00,5.39065,5.39153,5.38978,5.39097,13000000.0
2007-08-06 21:48:00,5.39155,5.3918,5.39022,5.39072,17000000.0
2007-08-06 21:49:00,5.39177,5.39255,5.39149,5.39163,8000000.0
2007-08-06 21:50:00,5.39143,5.39347,5.39143,5.39296,11000000.0
2007-08-06 21:51:00,5.39258,5.39437,5.39258,5.39437,13000000.0
2007-08-06 21:52:00,5.39316,5.39437,5.39276,5.39337,13000000.0
2007-08-06 21:53:00,5.39318,5.39418,5.39306,5.39418,14000000.0
2007-08-06 21:54:00,5.3927,5.39406,5.3927,5.39277,11000000.0
2007-08-06 21:55:00,5.39451,5.39451,5.39298,5.39361,17000000.0
2007-08-06 21:56:00,5.39422,5.39504,5.39402,5.39504,12000000.0
2007-08-06 21:57:00,5.3949,5.39511,5.39391,5.39401,16000000.0
2007-08-06 21:58:00,5.39436,5.39481,5.39373,5.39373,9000000.0
2007-08-06 21:59:00,5.39454,5.39454,5.39345,5.39409,18000000.0
2007-08-06 22:00:00,5.39404,5.39433,5.39218,5.3938,13000000.0
2007-08-06 22:01:00,5.39366,5.39454,5.39279,5.39417,11000000.0
2007-08-06 22:02:00,5.39339,5.39416,5.39217,5.39217,17000000.0
2007-08-06 22:03:00,5.39253,5.39443,5.39225,5.39339,23000000.0
2007-08-06 22:04:00,5.39326,5.39408,5.39224,5.3938,15000000.0
2007-08-06 22:05:00,5.39339,5.3937,5.3923,5.39291,14000000.0
2007-08-06 22:06:00,5.39385,5.39385,5.3919,5.39308,15000000.0
2007-08-06 22:07:00,5.39279,5.3936,5.39226,5.3936,9000000.0
2007-08-06 22:08:00,5.39267,5.39341,5.39141,5.39268,18000000.0
2007-08-06 22:09:00,5.39238,5.39259,5.39115,5.39115,11000000.0
2007-08-06 22:10:00,5.39226,5.39226,5.39128,5.39218,7000000.0
2007-08-06 22:11:00,5.39215,5.39235,5.39129,5.39174,8000000.0
2007-08-06 22:12:00,5.39172,5.39221,5.39106,5.39106,16000000.0
2007-08-06 22:13:00,5.39153,5.39214,5.39084,5.39084,24000000.0
2007-08-06 22:14:00,5.39166,5.39221,5.39152,5.39214,9000000.0
2007-08-06 22:15:00,5.39097,5.39172,5.39052,5.39169,10000000.0
2007-08-06 22:16:00,5.3916,5.3919,5.3907,5.39119,13000000.0
2007-08-06 22:17:00,5.39116,5.39153,5.39027,5.39027,20000000.0
2007-08-06 22:18:00,5.3912,5.39178,5.39078,5.39104,11000000.0
2007-08-06 22:19:00,5.39097,5.39171,5.39073,5.39106,15000000.0
2007-08-06 22:20:00,5.39213,5.39213,5.39057,5.39117,16000000.0
2007-08-06 22:21:00,5.39175,5.39175,5.3903,5.39162,12000000.0
2007-08-06 22:22:00,5.38984,5.39098,5.38984,5.39075,14000000.0
2007-08-06 22:23:00,5.39026,5.39137,5.39026,5.39098,11000000.0
2007-08-06 22:24:00,5.39124,5.39187,5.39124,5.39141,16000000.0
2007-08-06 22:25:00,5.39023,5.39126,5.39023,5.39083,14000000.0
2007-08-06 22:26:00,5.39109,5.39161,5.39053,5.39161,10000000.0
2007-08-06 22:27:00,5.39178,5.39204,5.39056,5.39204,14000000.0
2007-08-06 22:28:00,5.39036,5.39208,5.39036,5.39195,12000000.0
2007-08-06 22:29:00,5.39129,5.39197,5.39027,5.39197,13000000.0
2007-08-06 22:30:00,5.39088,5.39156,5.39007,5.39156,8000000.0
2007-08-06 22:31:00,5.39053,5.39135,5.39027,5.39076,11000000.0
2007-08-06 22:32:00,5.3909,5.3919,5.39048,5.39129,20000000.0
2007-08-06 22:33:00,5.39155,5.39155,5.38977,5.39117,11000000.0
2007-08-06 22:34:00,5.39002,5.3907,5.38955,5.39059,10000000.0
2007-08-06 22:35:00,5.38995,5.39025,5.38931,5.38931,13000000.0
2007-08-06 22:36:00,5.3896,5.39011,5.38939,5.38975,9000000.0
2007-08-06 22:37:00,5.39,5.3904,5.38929,5.3901,13000000.0
2007-08-06 22:38:00,5.3899,5.39072,5.38953,5.39072,9000000.0
2007-08-06 22:39:00,5.38955,5.39047,5.38935,5.38961,12000000.0
2007-08-06 22:40:00,5.38963,5.39023,5.38954,5.3897,9000000.0
2007-08-06 22:41:00,5.39095,5.39095,5.38925,5.38972,14000000.0
2007-08-06 22:42:00,5.39054,5.39105,5.38989,5.39046,13000000.0
2007-08-06 22:43:00,5.39005,5.39067,5.38922,5.38923,12000000.0
2007-08-06 22:44:00,5.39002,5.39109,5.39002,5.39078,15000000.0
2007-08-06 22:45:00,5.39018,5.39114,5.38968,5.38999,13000000.0
2007-08-06 22:46:00,5.39068,5.39068,5.38926,5.38985,14000000.0
2007-08-06 22:47:00,5.38986,5.39076,5.38986,5.39076,15000000.0
2007-08-06 22:48:00,5.3902,5.3902,5.38887,5.38898,13000000.0
2007-08-06 22:49:00,5.39006,5.39039,5.38944,5.38975,13000000.0
2007-08-06 22:50:00,5.38917,5.38981,5.38871,5.38905,15000000.0
2007-08-06 22:51:00,5.38939,5.38949,5.38923,5.38925,14000000.0
2007-08-06 22:52:00,5.38875,5.39021,5.38868,5.38939,9000000.0
2007-08-06 22:53:00,5.38981,5.39018,5.38847,5.38933,15000000.0
2007-08-06 22:54:00,5.3886,5.38979,5.38858,5.38894,17000000.0
2007-08-06 22:55:00,5.38932,5.38981,5.38865,5.38873,16000000.0
2007-08-06 22:56:00,5.3896,5.38977,5.3889,5.38937,13000000.0
2007-08-06 22:57:00,5.38883,5.38929,5.38878,5.38884,8000000.0
2007-08-06 22:58:00,5.38922,5.38989,5.38866,5.38989,8000000.0
2007-08-06 22:59:00,5.38943,5.39003,5.38883,5.39003,19000000.0
2007-08-06 23:00:00,5.38888,5.39025,5.38888,5.39,10000000.0
2007-08-06 23:01:00,5.39025,5.39025,5.38919,5.38929,7000000.0
2007-08-06 23:02:00,5.38998,5.39042,5.38916,5.38916,15000000.0
2007-08-06 23:03:00,5.38995,5.39064,5.38937,5.38968,17000000.0
2007-08-06 23:04:00,5.38964,5.39001,5.38907,5.38914,19000000.0
2007-08-06 23:05:00,5.38943,5.38955,5.38883,5.38883,9000000.0
2007-08-06 23:06:00,5.38942,5.38942,5.389,5.389,12000000.0
2007-08-06 23:07:00,5.38945,5.38958,5.38825,5.3886,14000000.0
2007-08-06 23:08:00,5.38885,5.38889,5.38861,5.38886,16000000.0
2007-08-06 23:09:00,5.38934,5.38956,5.38846,5.3894,9000000.0
2007-08-06 23:10:00,5.38837,5.38928,5.38819,5.38871,12000000.0
2007-08-06 23:11:00,5.38904,5.38905,5.38817,5.38905,14000000.0
2007-08-06 23:12:00,5.38885,5.38885,5.38865,5.38865,7000000.0
2007-08-06 23:13:00,5.38926,5.38926,5.38804,5.38875,14000000.0
2007-08-06 23:14:00,5.38875,5.38921,5.38837,5.38864,19000000.0
2007-08-06 23:15:00,5.3893,5.38949,5.3883,5.38915,13000000.0
2007-08-06 23:16:00,5.38898,5.38918,5.3881,5.38869,15000000.0
2007-08-06 23:17:00,5.38918,5.38932,5.38836,5.38897,11000000.0
2007-08-06 23:18:00,5.3881,5.38909,5.3881,5.38908,12000000.0
2007-08-06 23:19:00,5.38863,5.38992,5.38863,5.38924,14000000.0
2007-08-06 23:20:00,5.38907,5.39117,5.38907,5.3909,19000000.0
2007-08-06 23:21:00,5.39106,5.39269,5.39091,5.39269,7000000.0
2007-08-06 23:22:00,5.39142,5.39277,5.39124,5.39209,15000000.0
2007-08-06 23:23:00,5.39076,5.39168,5.39038,5.39131,11000000.0
2007-08-06 23:24:00,5.39119,5.3918,5.39069,5.39111,14000000.0
2007-08-06 23:25:00,5.39185,5.39202,5.3913,5.39171,11000000.0
2007-08-06 23:26:00,5.39211,5.39237,5.39131,5.39188,14000000.0
2007-08-06 23:27:00,5.39193,5.39242,5.39149,5.39159,11000000.0
2007-08-06 23:28:00,5.39234,5.39253,5.39097,5.39181,12000000.0
2007-08-06 23:29:00,5.39245,5.39272,5.39118,5.39122,16000000.0
2007-08-06 23:30:00,5.39183,5.39183,5.39159,5.39177,20000000.0
2007-08-06 23:31:00,5.39238,5.39253,5.39139,5.39139,11000000.0
2007-08-06 23:32:00,5.39187,5.39233,5.39112,5.39158,16000000.0
2007-08-06 23:33:00,5.39146,5.39214,5.39083,5.39105,12000000.0
2007-08-06 23:34:00,5.3912,5.3912,5.3909,5.391,13000000.0
2007-08-06 23:35:00,5.39123,5.39186,5.39084,5.39084,9000000.0
2007-08-06 23:36:00,5.3919,5.39195,5.39143,5.39195,9000000.0
2007-08-06 23:37:00,5.39199,5.39209,5.39186,5.39198,14000000.0
2007-08-06 23:38:00,5.39177,5.39202,5.39176,5.39201,13000000.0
2007-08-06 23:39:00,5.3923,5.39252,5.39125,5.39197,17000000.0
2007-08-06 23:40:00,5.39236,5.39275,5.39181,5.39198,12000000.0
2007-08-06 23:41:00,5.39255,5.39255,5.39235,5.39255,17000000.0
2007-08-06 23:42:00,5.39204,5.39229,5.3913,5.3913,22000000.0
2007-08-06 23:43:00,5.39253,5.39288,5.39148,5.39174,15000000.0
2007-08-06 23:44:00,5.39167,5.39174,5.39138,5.39165,14000000.0
2007-08-06 23:45:00,5.39133,5.39167,5.39133,5.39163,20000000.0
2007-08-06 23:46:00,5.39088,5.39179,5.38999,5.39077,14000000.0
2007-08-06 23:47:00,5.39057,5.39078,5.38996,5.39022,10000000.0
2007-08-06 23:48:00,5.38984,5.39086,5.38984,5.38993,18000000.0
2007-08-06 23:49:00,5.39005,5.39087,5.38935,5.39078,14000000.0
2007-08-06 23:50:00,5.39072,5.39072,5.38893,5.38893,13000000.0
2007-08-06 23:51:00,5.38895,5.3901,5.38852,5.38879,8000000.0
2007-08-06 23:52:00,5.38908,5.38976,5.38722,5.38722,16000000.0
2007-08-06 23:53:00,5.38925,5.38957,5.38827,5.38937,18000000.0
2007-08-06 23:54:00,5.3888,5.38942,5.38821,5.38913,12000000.0
2007-08-06 23:55:00,5.38906,5.39062,5.38839,5.3897,19000000.0
2007-08-06 23:56:00,5.38911,5.38911,5.38839,5.38879,14000000.0
2007-08-06 23:57:00,5.38898,5.38942,5.38862,5.38927,16000000.0
2007-08-06 23:58:00,5.389,5.38943,5.38772,5.38894,13000000.0
2007-08-06 23:59:00,5.38802,5.38877,5.38802,5.38877,14000000.0
2007-08-07 00:00:00,5.38872,5.38883,5.388,5.388,17000000.0
2007-08-07 00:01:00,5.38954,5.38962,5.38851,5.38951,12000000.0
2007-08-07 00:02:00,5.38803,5.38926,5.38802,5.38916,15000000.0
2007-08-07 00:03:00,5.38883,5.38883,5.38696,5.38758,14000000.0
2007-08-07 00:04:00,5.38659,5.38813,5.38659,5.38798,12000000.0
2007-08-07 00:05:00,5.38876,5.38925,5.38763,5.38864,12000000.0
2007-08-07 00:06:00,5.38852,5.38919,5.38766,5.38903,12000000.0
2007-08-07 00:07:00,5.38825,5.38851,5.3877,5.38834,11000000.0
2007-08-07 00:08:00,5.3884,5.38901,5.38749,5.38749,15000000.0
2007-08-07 00:09:00,5.38921,5.38921,5.388,5.38858,12000000.0
2007-08-07 00:10:00,5.38811,5.38917,5.38743,5.38881,19000000.0
2007-08-07 00:11:00,5.38868,5.38928,5.38835,5.38858,8000000.0
2007-08-07 00:12:00,5.38885,5.38885,5.38865,5.38865,9000000.0
2007-08-07 00:13:00,5.38871,5.38912,5.3887,5.38888,13000000.0
2007-08-07 00:14:00,5.38924,5.38932,5.38775,5.3886,14000000.0
2007-08-07 00:15:00,5.38803,5.38871,5.38803,5.38807,12000000.0
2007-08-07 00:16:00,5.38856,5.38891,5.38775,5.38775,12000000.0
2007-08-07 00:17:00,5.38884,5.38903,5.38826,5.38879,10000000.0
2007-08-07 00:18:00,5.38843,5.38888,5.38775,5.38888,19000000.0
2007-08-07 00:19:00,5.38843,5.38922,5.38817,5.38922,12000000.0
2007-08-07 00:20:00,5.38681,5.38846,5.38681,5.38729,11000000.0
2007-08-07 00:21:00,5.38749,5.38818,5.38712,5.38755,14000000.0
2007-08-07 00:22:00,5.3878,5.38868,5.38742,5.38773,13000000.0
2007-08-07 00:23:00,5.38759,5.38787,5.38736,5.3877,13000000.0
2007-08-07 00:24:00,5.38784,5.38784,5.38692,5.38731,9000000.0
2007-08-07 00:25:00,5.38741,5.38754,5.3871,5.38743,13000000.0
2007-08-07 00:26:00,5.38737,5.3877,5.38701,5.38728,14000000.0
2007-08-07 00:27:00,5.38798,5.38798,5.38684,5.3875,15000000.0
2007-08-07 00:28:00,5.38754,5.38773,5.38738,5.38738,7000000.0
2007-08-07 00:29:00,5.38809,5.38828,5.38708,5.38777,17000000.0
2007-08-07 00:30:00,5.38841,5.38852,5.38759,5.38767,9000000.0
2007-08-07 00:31:00,5.38793,5.38827,5.38724,5.3877,13000000.0
2007-08-07 00:32:00,5.3877,5.38777,5.38755,5.3877,8000000.0
2007-08-07 00:33:00,5.38768,5.38775,5.38755,5.38768,19000000.0
2007-08-07 00:34:00,5.38764,5.38801,5.38708,5.38764,15000000.0
2007-08-07 00:35:00,5.38746,5.38798,5.38699,5.38726,12000000.0
2007-08-07 00:36:00,5.38745,5.38745,5.38725,5.38745,15000000.0
2007-08-07 00:37:00,5.3875,5.38818,5.38712,5.38751,15000000.0
2007-08-07 00:38:00,5.38733,5.38829,5.38714,5.38744,18000000.0
2007-08-07 00:39:00,5.38803,5.38887,5.38739,5.38807,20000000.0
2007-08-07 00:40:00,5.3881,5.38833,5.38736,5.38765,10000000.0
2007-08-07 00:41:00,5.38793,5.38819,5.38721,5.38804,9000000.0
2007-08-07 00:42:00,5.3879,5.38828,5.38737,5.3877,16000000.0
2007-08-07 00:43:00,5.38774,5.38829,5.38726,5.38777,16000000.0
2007-08-07 00:44:00,5.38788,5.38839,5.38742,5.38742,10000000.0
2007-08-07 00:45:00,5.38801,5.38801,5.38659,5.3874,16000000.0
2007-08-07 00:46:00,5.3872,5.38745,5.38602,5.3868,12000000.0
2007-08-07 00:47:00,5.38729,5.38751,5.38596,5.38676,8000000.0
2007-08-07 00:48:00,5.38643,5.38732,5.3859,5.3859,16000000.0
2007-08-07 00:49:00,5.38642,5.38842,5.38642,5.38842,11000000.0
2007-08-07 00:50:00,5.38732,5.38816,5.38732,5.38761,9000000.0
2007-08-07 00:51:00,5.38814,5.38829,5.38683,5.38699,9000000.0
2007-08-07 00:52:00,5.38683,5.38709,5.38611,5.38612,18000000.0
2007-08-07 00:53:00,5.38751,5.38763,5.38616,5.38721,12000000.0
2007-08-07 00:54:00,5.38711,5.38836,5.38644,5.38758,12000000.0
2007-08-07 00:55:00,5.38715,5.38843,5.3869,5.38843,11000000.0
2007-08-07 00:56:00,5.38849,5.38897,5.3875,5.38895,14000000.0
2007-08-07 00:57:00,5.38819,5.38925,5.388,5.38842,15000000.0
2007-08-07 00:58:00,5.38913,5.38923,5.38774,5.38799,9000000.0
2007-08-07 00:59:00,5.38904,5.38904,5.38835,5.38835,17000000.0
2007-08-07 01:00:00,5.3881,5.389,5.38745,5.38745,12000000.0
2007-08-07 01:01:00,5.38844,5.389,5.38779,5.38809,15000000.0
2007-08-07 01:02:00,5.38793,5.38874,5.38753,5.38874,10000000.0
2007-08-07 01:03:00,5.38837,5.38837,5.38706,5.38836,13000000.0
2007-08-07 01:04:00,5.38786,5.38786,5.3865,5.38695,13000000.0
2007-08-07 01:05:00,5.38666,5.38675,5.38582,5.3866,13000000.0
2007-08-07 01:06:00,5.38624,5.38684,5.38532,5.38572,12000000.0
2007-08-07 01:07:00,5.38647,5.38647,5.38492,5.38529,13000000.0
2007-08-07 01:08:00,5.38612,5.38612,5.38517,5.38581,15000000.0
2007-08-07 01:09:00,5.38608,5.38643,5.38515,5.38525,17000000.0
2007-08-07 01:10:00,5.3857,5.3857,5.3846,5.3848,10000000.0
2007-08-07 01:11:00,5.38519,5.38534,5.38424,5.385,11000000.0
2007-08-07 01:12:00,5.38579,5.38579,5.38431,5.38486,10000000.0
2007-08-07 01:13:00,5.38442,5.38555,5.38429,5.38555,11000000.0
2007-08-07 01:14:00,5.38428,5.38587,5.38428,5.385,13000000.0
2007-08-07 01:15:00,5.38518,5.38561,5.3846,5.38523,9000000.0
2007-08-07 01:16:00,5.38468,5.38525,5.38327,5.38373,12000000.0
2007-08-07 01:17:00,5.38354,5.38364,5.38252,5.38308,11000000.0
2007-08-07 01:18:00,5.38163,5.38325,5.38163,5.38247,12000000.0
2007-08-07 01:19:00,5.38254,5.38303,5.38162,5.38241,19000000.0
2007-08-07 01:20:00,5.38232,5.38345,5.38207,5.38318,11000000.0
2007-08-07 01:21:00,5.3827,5.38403,5.38237,5.38315,12000000.0
2007-08-07 01:22:00,5.38356,5.38384,5.38262,5.38384,9000000.0
2007-08-07 01:23:00,5.38366,5.38411,5.38271,5.38271,13000000.0
2007-08-07 01:24:00,5.38412,5.38412,5.38303,5.38327,14000000.0
2007-08-07 01:25:00,5.3838,5.38429,5.38337,5.38424,11000000.0
2007-08-07 01:26:00,5.38383,5.38397,5.3822,5.38292,10000000.0
2007-08-07 01:27:00,5.38295,5.38296,5.38175,5.38176,17000000.0
2007-08-07 01:28:00,5.38251,5.38303,5.38191,5.38191,13000000.0
2007-08-07 01:29:00,5.38226,5.38276,5.38153,5.38251,19000000.0
2007-08-07 01:30:00,5.38213,5.38263,5.3813,5.38224,15000000.0
2007-08-07 01:31:00,5.38098,5.38231,5.38087,5.38174,15000000.0
2007-08-07 01:32:00,5.38233,5.38233,5.38093,5.38093,12000000.0
2007-08-07 01:33:00,5.38202,5.38234,5.38119,5.38212,8000000.0
2007-08-07 01:34:00,5.38184,5.38337,5.38166,5.38245,18000000.0
2007-08-07 01:35:00,5.38157,5.38232,5.38132,5.38183,12000000.0
2007-08-07 01:36:00,5.38221,5.38279,5.38161,5.38216,16000000.0
2007-08-07 01:37:00,5.38243,5.38314,5.38243,5.38301,15000000.0
2007-08-07 01:38:00,5.38259,5.38259,5.38164,5.38256,18000000.0
2007-08-07 01:39:00,5.38255,5.38293,5.38206,5.38274,10000000.0
2007-08-07 01:40:00,5.38345,5.38345,5.38214,5.38224,11000000.0
2007-08-07 01:41:00,5.38221,5.38227,5.38128,5.38227,16000000.0
2007-08-07 01:42:00,5.3816,5.38207,5.38041,5.38134,14000000.0
2007-08-07 01:43:00,5.38123,5.38123,5.38016,5.38084,16000000.0
2007-08-07 01:44:00,5.3817,5.38226,5.38089,5.38189,15000000.0
2007-08-07 01:45:00,5.38201,5.38227,5.38093,5.38224,16000000.0
2007-08-07 01:46:00,5.38272,5.38289,5.38142,5.38142,9000000.0
2007-08-07 01:47:00,5.38236,5.3828,5.38107,5.38196,17000000.0
2007-08-07 01:48:00,5.38124,5.38188,5.38032,5.38119,16000000.0
2007-08-07 01:49:00,5.38178,5.38178,5.3808,5.38135,10000000.0
2007-08-07 01:50:00,5.38141,5.38222,5.3808,5.3808,11000000.0
2007-08-07 01:51:00,5.38228,5.38239,5.38113,5.38228,12000000.0
2007-08-07 01:52:00,5.38237,5.38247,5.38114,5.38173,12000000.0
2007-08-07 01:53:00,5.38128,5.38256,5.38029,5.38117,18000000.0
2007-08-07 01:54:00,5.38248,5.38282,5.38131,5.38158,14000000.0
2007-08-07 01:55:00,5.38207,5.38299,5.38178,5.38299,18000000.0
2007-08-07 01:56:00,5.38359,5.38378,5.38252,5.38282,8000000.0
2007-08-07 01:57:00,5.38341,5.38341,5.38169,5.38182,13000000.0
2007-08-07 01:58:00,5.38255,5.3828,5.38172,5.38262,11000000.0
2007-08-07 01:59:00,5.38249,5.38314,5.38211,5.38213,11000000.0
2007-08-07 02:00:00,5.38212,5.38273,5.38157,5.38269,16000000.0
2007-08-07 02:01:00,5.38228,5.38256,5.38158,5.38249,21000000.0
2007-08-07 02:02:00,5.38216,5.38296,5.38192,5.38296,10000000.0
2007-08-07 02:03:00,5.3833,5.3841,5.38266,5.3841,8000000.0
2007-08-07 02:04:00,5.38374,5.38422,5.38314,5.38325,14000000.0
2007-08-07 02:05:00,5.38435,5.38465,5.38367,5.38412,14000000.0
2007-08-07 02:06:00,5.38391,5.38468,5.38324,5.38413,15000000.0
2007-08-07 02:07:00,5.38456,5.38471,5.383,5.383,10000000.0
2007-08-07 02:08:00,5.3844,5.38445,5.383,5.38409,16000000.0
2007-08-07 02:09:00,5.38337,5.38419,5.38295,5.38349,18000000.0
2007-08-07 02:10:00,5.38382,5.38382,5.3824,5.38244,16000000.0
2007-08-07 02:11:00,5.38321,5.38358,5.382,5.38269,14000000.0
2007-08-07 02:12:00,5.38329,5.38362,5.38265,5.3834,10000000.0
2007-08-07 02:13:00,5.38321,5.38411,5.38261,5.38353,15000000.0
2007-08-07 02:14:00,5.38319,5.3838,5.38251,5.38354,19000000.0
2007-08-07 02:15:00,5.38372,5.38372,5.38185,5.38185,12000000.0
2007-08-07 02:16:00,5.38337,5.38369,5.38231,5.38369,18000000.0
2007-08-07 02:17:00,5.38354,5.38401,5.38224,5.38224,14000000.0
2007-08-07 02:18:00,5.38306,5.38379,5.38245,5.38304,12000000.0
2007-08-07 02:19:00,5.38325,5.38422,5.38282,5.38282,14000000.0
2007-08-07 02:20:00,5.38393,5.38393,5.38268,5.38268,13000000.0
2007-08-07 02:21:00,5.38379,5.38379,5.38252,5.38273,15000000.0
2007-08-07 02:22:00,5.3828,5.38364,5.38211,5.38278,13000000.0
2007-08-07 02:23:00,5.38298,5.38334,5.38217,5.38286,16000000.0
2007-08-07 02:24:00,5.38287,5.38345,5.38185,5.38206,17000000.0
2007-08-07 02:25:00,5.38376,5.38376,5.38198,5.38256,10000000.0
2007-08-07 02:26:00,5.38354,5.38357,5.38334,5.38334,13000000.0
2007-08-07 02:27:00,5.38292,5.38353,5.38292,5.38353,7000000.0
2007-08-07 02:28:00,5.38209,5.38363,5.38209,5.38262,9000000.0
2007-08-07 02:29:00,5.38264,5.38347,5.38264,5.38339,20000000.0
2007-08-07 02:30:00,5.38268,5.38344,5.38268,5.38344,11000000.0
2007-08-07 02:31:00,5.38344,5.38365,5.38343,5.38354,9000000.0
2007-08-07 02:32:00,5.38355,5.38363,5.38338,5.3835,13000000.0
2007-08-07 02:33:00,5.38222,5.38305,5.38171,5.38305,14000000.0
2007-08-07 02:34:00,5.38272,5.38328,5.38153,5.3825,17000000.0
2007-08-07 02:35:00,5.38295,5.38295,5.38164,5.38288,15000000.0
2007-08-07 02:36:00,5.38182,5.38348,5.38182,5.38272,14000000.0
2007-08-07 02:37:00,5.38355,5.38374,5.38242,5.3827,13000000.0
2007-08-07 02:38:00,5.38356,5.38356,5.38201,5.38306,14000000.0
2007-08-07 02:39:00,5.38323,5.38408,5.3828,5.38336,15000000.0
2007-08-07 02:40:00,5.38428,5.38437,5.38329,5.38406,12000000.0
2007-08-07 02:41:00,5.38464,5.38515,5.38417,5.38475,13000000.0
2007-08-07 02:42:00,5.38539,5.38543,5.38425,5.38425,16000000.0
2007-08-07 02:43:00,5.3845,5.38451,5.38343,5.3845,18000000.0
2007-08-07 02:44:00,5.38428,5.38428,5.38272,5.38272,10000000.0
2007-08-07 02:45:00,5.38295,5.38382,5.3824,5.38335,14000000.0
2007-08-07 02:46:00,5.38338,5.38423,5.38338,5.38421,18000000.0
2007-08-07 02:47:00,5.38403,5.38438,5.38302,5.38329,17000000.0
2007-08-07 02:48:00,5.38419,5.38439,5.38345,5.38349,7000000.0
2007-08-07 02:49:00,5.38424,5.38424,5.38277,5.38295,13000000.0
2007-08-07 02:50:00,5.38425,5.38454,5.38308,5.38376,14000000.0
2007-08-07 02:51:00,5.38367,5.38413,5.38309,5.38398,15000000.0
2007-08-07 02:52:00,5.38349,5.38485,5.38283,5.38485,15000000.0
2007-08-07 02:53:00,5.3841,5.38456,5.38358,5.38419,9000000.0
2007-08-07 02:54:00,5.38405,5.38516,5.38355,5.38516,13000000.0
2007-08-07 02:55:00,5.38442,5.38457,5.38305,5.38305,11000000.0
2007-08-07 02:56:00,5.38426,5.38455,5.38298,5.38323,18000000.0
2007-08-07 02:57:00,5.38431,5.38431,5.38306,5.38319,13000000.0
2007-08-07 02:58:00,5.38279,5.38353,5.38268,5.38274,9000000.0
2007-08-07 02:59:00,5.3824,5.38274,5.38173,5.38253,14000000.0
2007-08-07 03:00:00,5.38267,5.38288,5.38252,5.38265,11000000.0
2007-08-07 03:01:00,5.38255,5.38268,5.3824,5.38258,11000000.0
2007-08-07 03:02:00,5.38177,5.3834,5.38177,5.38209,11000000.0
2007-08-07 03:03:00,5.3831,5.3831,5.38104,5.38123,23000000.0
2007-08-07 03:04:00,5.38186,5.38277,5.38163,5.38248,11000000.0
2007-08-07 03:05:00,5.38193,5.38257,5.38126,5.38257,17000000.0
2007-08-07 03:06:00,5.38237,5.3828,5.38158,5.38258,9000000.0
2007-08-07 03:07:00,5.38225,5.38319,5.38196,5.38319,15000000.0
2007-08-07 03:08:00,5.3834,5.3835,5.3822,5.38307,12000000.0
2007-08-07 03:09:00,5.38348,5.3838,5.38214,5.38264,15000000.0
2007-08-07 03:10:00,5.38369,5.38369,5.38333,5.38335,19000000.0
2007-08-07 03:11:00,5.38304,5.38304,5.38208,5.38262,15000000.0
2007-08-07 03:12:00,5.38199,5.38246,5.38143,5.38197,18000000.0
2007-08-07 03:13:00,5.38221,5.38278,5.38163,5.38179,18000000.0
2007-08-07 03:14:00,5.38192,5.38262,5.38162,5.38198,10000000.0
2007-08-07 03:15:00,5.38227,5.38297,5.38169,5.38169,7000000.0
2007-08-07 03:16:00,5.38313,5.38374,5.38277,5.38369,8000000.0
2007-08-07 03:17:00,5.38434,5.3844,5.38292,5.38418,10000000.0
2007-08-07 03:18:00,5.38389,5.38487,5.38328,5.38487,15000000.0
2007-08-07 03:19:00,5.38476,5.38532,5.38414,5.385,10000000.0
2007-08-07 03:20:00,5.38558,5.38558,5.38424,5.38531,16000000.0
2007-08-07 03:21:00,5.38508,5.38547,5.38427,5.38547,11000000.0
2007-08-07 03:22:00,5.3853,5.3853,5.38363,5.38363,10000000.0
2007-08-07 03:23:00,5.385,5.38571,5.38391,5.38473,12000000.0
2007-08-07 03:24:00,5.38392,5.38524,5.38392,5.38463,13000000.0
2007-08-07 03:25:00,5.38519,5.38519,5.38451,5.38454,11000000.0
2007-08-07 03:26:00,5.38507,5.38507,5.38382,5.38447,13000000.0
2007-08-07 03:27:00,5.38546,5.3855,5.38402,5.38516,14000000.0
2007-08-07 03:28:00,5.38421,5.3853,5.38421,5.38506,18000000.0
2007-08-07 03:29:00,5.38514,5.38514,5.38387,5.3845,15000000.0
2007-08-07 03:30:00,5.3852,5.38524,5.38411,5.38524,10000000.0
2007-08-07 03:31:00,5.38539,5.38562,5.38396,5.38481,13000000.0
2007-08-07 03:32:00,5.38539,5.38643,5.38467,5.38635,16000000.0
2007-08-07 03:33:00,5.38667,5.38776,5.38581,5.38776,13000000.0
2007-08-07 03:34:00,5.38682,5.38714,5.3854,5.38657,16000000.0
2007-08-07 03:35:00,5.38571,5.38632,5.38524,5.38632,10000000.0
2007-08-07 03:36:00,5.38621,5.38645,5.38538,5.38609,11000000.0
2007-08-07 03:37:00,5.38607,5.38644,5.38501,5.38644,13000000.0
2007-08-07 03:38:00,5.38587,5.38671,5.38515,5.38658,13000000.0
2007-08-07 03:39:00,5.38545,5.38671,5.38533,5.38553,13000000.0
2007-08-07 03:40:00,5.38724,5.38756,5.38589,5.38698,12000000.0
2007-08-07 03:41:00,5.38622,5.38729,5.38534,5.38683,16000000.0
2007-08-07 03:42:00,5.38661,5.38732,5.38569,5.38626,21000000.0
2007-08-07 03:43:00,5.38727,5.38778,5.38589,5.38714,18000000.0
2007-08-07 03:44:00,5.38604,5.38751,5.38591,5.38712,15000000.0
2007-08-07 03:45:00,5.38644,5.38805,5.38644,5.38784,9000000.0
2007-08-07 03:46:00,5.38795,5.38863,5.38686,5.38731,8000000.0
2007-08-07 03:47:00,5.38787,5.38867,5.38738,5.38826,11000000.0
2007-08-07 03:48:00,5.38788,5.38825,5.38611,5.38725,9000000.0
2007-08-07 03:49:00,5.38766,5.38766,5.38616,5.38697,16000000.0
2007-08-07 03:50:00,5.38739,5.3874,5.38558,5.38558,19000000.0
2007-08-07 03:51:00,5.38619,5.38693,5.38538,5.38596,9000000.0
2007-08-07 03:52:00,5.38557,5.38681,5.38473,5.38493,19000000.0
2007-08-07 03:53:00,5.38606,5.38615,5.38534,5.38561,10000000.0
2007-08-07 03:54:00,5.38637,5.38703,5.38489,5.38597,17000000.0
2007-08-07 03:55:00,5.38658,5.38658,5.38478,5.3857,16000000.0
2007-08-07 03:56:00,5.38527,5.38581,5.38463,5.3856,7000000.0
2007-08-07 03:57:00,5.3839,5.38571,5.3839,5.38564,11000000.0
2007-08-07 03:58:00,5.38523,5.38593,5.38432,5.38488,12000000.0
2007-08-07 03:59:00,5.38532,5.38595,5.38426,5.38547,17000000.0
2007-08-07 04:00:00,5.3848,5.38546,5.38438,5.38474,12000000.0
2007-08-07 04:01:00,5.38389,5.38531,5.38389,5.38484,16000000.0
2007-08-07 04:02:00,5.38571,5.38573,5.38408,5.38454,14000000.0
2007-08-07 04:03:00,5.38389,5.38493,5.38361,5.38468,12000000.0
2007-08-07 04:04:00,5.3843,5.38528,5.38412,5.38528,16000000.0
2007-08-07 04:05:00,5.38545,5.38574,5.38514,5.38574,13000000.0
2007-08-07 04:06:00,5.38517,5.38575,5.3848,5.38498,16000000.0
2007-08-07 04:07:00,5.38428,5.3857,5.38428,5.3854,13000000.0
2007-08-07 04:08:00,5.38509,5.38594,5.38457,5.38478,14000000.0
2007-08-07 04:09:00,5.38526,5.38569,5.38465,5.38569,10000000.0
2007-08-07 04:10:00,5.38576,5.38576,5.38412,5.38465,12000000.0
2007-08-07 04:11:00,5.38559,5.38568,5.38466,5.38557,14000000.0
2007-08-07 04:12:00,5.38584,5.38612,5.38579,5.38579,19000000.0
2007-08-07 04:13:00,5.38542,5.38562,5.38415,5.3847,20000000.0
2007-08-07 04:14:00,5.38487,5.38487,5.3845,5.38473,12000000.0
2007-08-07 04:15:00,5.38577,5.38577,5.38445,5.3854,8000000.0
2007-08-07 04:16:00,5.3856,5.3856,5.38402,5.38415,13000000.0
2007-08-07 04:17:00,5.38566,5.38566,5.3844,5.38499,15000000.0
2007-08-07 04:18:00,5.38577,5.38577,5.38439,5.38507,9000000.0
2007-08-07 04:19:00,5.38566,5.38591,5.38502,5.38552,12000000.0
2007-08-07 04:20:00,5.3851,5.38528,5.38507,5.38507,9000000.0
2007-08-07 04:21:00,5.38599,5.38607,5.38463,5.38506,17000000.0
2007-08-07 04:22:00,5.38524,5.38585,5.38401,5.38516,14000000.0
2007-08-07 04:23:00,5.3849,5.3859,5.38452,5.38457,10000000.0
2007-08-07 04:24:00,5.38589,5.38589,5.38481,5.38547,12000000.0
2007-08-07 04:25:00,5.38558,5.38597,5.38505,5.38536,10000000.0
2007-08-07 04:26:00,5.38481,5.38579,5.38476,5.38515,7000000.0
2007-08-07 04:27:00,5.38527,5.38728,5.38524,5.38728,15000000.0
2007-08-07 04:28:00,5.38515,5.3866,5.38513,5.38624,7000000.0
2007-08-07 04:29:00,5.38624,5.38624,5.38451,5.38544,14000000.0
2007-08-07 04:30:00,5.38594,5.38616,5.3845,5.38539,11000000.0
2007-08-07 04:31:00,5.38539,5.38594,5.38493,5.38584,15000000.0
2007-08-07 04:32:00,5.38628,5.3868,5.38526,5.38565,17000000.0
2007-08-07 04:33:00,5.38571,5.38721,5.38571,5.38676,14000000.0
2007-08-07 04:34:00,5.38724,5.38796,5.38634,5.38796,9000000.0
2007-08-07 04:35:00,5.38763,5.38763,5.38569,5.38628,12000000.0
2007-08-07 04:36:00,5.38716,5.38716,5.38572,5.38624,12000000.0
2007-08-07 04:37:00,5.38659,5.3871,5.3854,5.38573,12000000.0
2007-08-07 04:38:00,5.38541,5.38671,5.38541,5.38647,11000000.0
2007-08-07 04:39:00,5.38683,5.38691,5.38585,5.38623,17000000.0
2007-08-07 04:40:00,5.38615,5.38692,5.38559,5.38559,9000000.0
2007-08-07 04:41:00,5.38642,5.38681,5.38582,5.38681,10000000.0
2007-08-07 04:42:00,5.38582,5.38691,5.38582,5.38691,8000000.0
2007-08-07 04:43:00,5.38545,5.38635,5.38545,5.38635,18000000.0
2007-08-07 04:44:00,5.38695,5.38782,5.38643,5.38782,9000000.0
2007-08-07 04:45:00,5.387,5.38799,5.38647,5.38799,9000000.0
2007-08-07 04:46:00,5.38763,5.38789,5.38645,5.38706,16000000.0
2007-08-07 04:47:00,5.38689,5.38694,5.38667,5.38667,12000000.0
2007-08-07 04:48:00,5.38693,5.3872,5.38607,5.38642,10000000.0
2007-08-07 04:49:00,5.38703,5.38741,5.38612,5.38632,16000000.0
2007-08-07 04:50:00,5.38712,5.38712,5.38608,5.38648,16000000.0
2007-08-07 04:51:00,5.3874,5.3874,5.3858,5.38672,20000000.0
2007-08-07 04:52:00,5.38643,5.38698,5.38608,5.38629,13000000.0
2007-08-07 04:53:00,5.38567,5.38679,5.38567,5.38632,11000000.0
2007-08-07 04:54:00,5.38644,5.38647,5.38622,5.38638,11000000.0
2007-08-07 04:55:00,5.38665,5.38685,5.38665,5.38685,12000000.0
2007-08-07 04:56:00,5.3863,5.38704,5.38555,5.38704,16000000.0
2007-08-07 04:57:00,5.38572,5.38647,5.38572,5.38613,7000000.0
2007-08-07 04:58:00,5.38685,5.38685,5.38565,5.38653,13000000.0
2007-08-07 04:59:00,5.38501,5.38671,5.38501,5.38588,17000000.0
2007-08-07 05:00:00,5.38678,5.38678,5.38486,5.3857,10000000.0
2007-08-07 05:01:00,5.38475,5.38606,5.38428,5.38606,13000000.0
2007-08-07 05:02:00,5.38574,5.38607,5.38498,5.38556,18000000.0
2007-08-07 05:03:00,5.3858,5.38625,5.38532,5.38545,9000000.0
2007-08-07 05:04:00,5.38601,5.38601,5.38495,5.38539,12000000.0
2007-08-07 05:05:00,5.38523,5.3858,5.38487,5.38543,10000000.0
2007-08-07 05:06:00,5.38612,5.38616,5.38496,5.38536,20000000.0
2007-08-07 05:07:00,5.38553,5.38567,5.38444,5.38567,10000000.0
2007-08-07 05:08:00,5.38515,5.38548,5.3842,5.38526,17000000.0
2007-08-07 05:09:00,5.38501,5.38587,5.38473,5.38494,15000000.0
2007-08-07 05:10:00,5.38541,5.38563,5.38491,5.38493,10000000.0
2007-08-07 05:11:00,5.38601,5.38601,5.38567,5.38573,16000000.0
2007-08-07 05:12:00,5.38562,5.38562,5.38492,5.38505,7000000.0
2007-08-07 05:13:00,5.38554,5.38576,5.38421,5.38421,12000000.0
2007-08-07 05:14:00,5.38505,5.38618,5.38444,5.385,14000000.0
2007-08-07 05:15:00,5.38545,5.38592,5.38473,5.38515,16000000.0
2007-08-07 05:16:00,5.38488,5.38598,5.38488,5.38598,15000000.0
2007-08-07 05:17:00,5.38603,5.38603,5.38501,5.38518,10000000.0
2007-08-07 05:18:00,5.3855,5.38566,5.38531,5.38553,13000000.0
2007-08-07 05:19:00,5.3863,5.38658,5.38535,5.38579,13000000.0
2007-08-07 05:20:00,5.3859,5.38601,5.38532,5.38574,20000000.0
2007-08-07 05:21:00,5.38547,5.38637,5.38547,5.38628,9000000.0
2007-08-07 05:22:00,5.38514,5.38635,5.38498,5.38568,17000000.0
2007-08-07 05:23:00,5.38595,5.38622,5.38594,5.38615,14000000.0
2007-08-07 05:24:00,5.38583,5.38625,5.38524,5.38559,19000000.0
2007-08-07 05:25:00,5.38575,5.38597,5.38575,5.38591,13000000.0
2007-08-07 05:26:00,5.38629,5.38637,5.38553,5.38637,13000000.0
2007-08-07 05:27:00,5.38576,5.38654,5.38492,5.38567,13000000.0
2007-08-07 05:28:00,5.38539,5.38573,5.38471,5.38545,10000000.0
2007-08-07 05:29:00,5.38525,5.38614,5.38481,5.38614,17000000.0
2007-08-07 05:30:00,5.3853,5.3862,5.38485,5.38535,21000000.0
2007-08-07 05:31:00,5.38602,5.38602,5.38485,5.38547,13000000.0
2007-08-07 05:32:00,5.38593,5.38602,5.38492,5.38549,16000000.0
2007-08-07 05:33:00,5.38545,5.38565,5.38545,5.38565,13000000.0
2007-08-07 05:34:00,5.38616,5.38616,5.38515,5.38536,13000000.0
2007-08-07 05:35:00,5.38525,5.38545,5.38525,5.38545,14000000.0
2007-08-07 05:36:00,5.38623,5.38623,5.38544,5.38608,18000000.0
2007-08-07 05:37:00,5.38593,5.38603,5.38514,5.38517,12000000.0
2007-08-07 05:38:00,5.38553,5.38591,5.38485,5.38507,13000000.0
2007-08-07 05:39:00,5.38499,5.3857,5.38499,5.38512,21000000.0
2007-08-07 05:40:00,5.38531,5.3858,5.38512,5.3858,14000000.0
2007-08-07 05:41:00,5.38566,5.38566,5.38437,5.38437,13000000.0
2007-08-07 05:42:00,5.38481,5.38519,5.38468,5.38468,8000000.0
2007-08-07 05:43:00,5.38505,5.38553,5.38505,5.38548,13000000.0
2007-08-07 05:44:00,5.38523,5.38523,5.38353,5.38353,13000000.0
2007-08-07 05:45:00,5.38393,5.38492,5.38322,5.38326,24000000.0
2007-08-07 05:46:00,5.38327,5.38482,5.38327,5.38482,14000000.0
2007-08-07 05:47:00,5.38375,5.38446,5.38353,5.38431,11000000.0
2007-08-07 05:48:00,5.38422,5.38493,5.38364,5.38493,18000000.0
2007-08-07 05:49:00,5.38395,5.38541,5.38382,5.38382,10000000.0
2007-08-07 05:50:00,5.38463,5.38495,5.38384,5.38387,10000000.0
2007-08-07 05:51:00,5.38435,5.38514,5.3832,5.3832,11000000.0
2007-08-07 05:52:00,5.38481,5.38481,5.38358,5.38452,19000000.0
2007-08-07 05:53:00,5.38382,5.38396,5.3835,5.38384,15000000.0
2007-08-07 05:54:00,5.38424,5.38427,5.38337,5.38337,7000000.0
2007-08-07 05:55:00,5.38357,5.3842,5.38281,5.38309,12000000.0
2007-08-07 05:56:00,5.38417,5.38463,5.38305,5.384,16000000.0
2007-08-07 05:57:00,5.38396,5.38424,5.38297,5.38297,11000000.0
2007-08-07 05:58:00,5.38371,5.38443,5.38322,5.38375,22000000.0
2007-08-07 05:59:00,5.38427,5.38467,5.38328,5.38361,9000000.0
2007-08-07 06:00:00,5.38436,5.38436,5.38325,5.38341,17000000.0
2007-08-07 06:01:00,5.38361,5.38367,5.38336,5.38344,18000000.0
2007-08-07 06:02:00,5.38403,5.38412,5.3832,5.38355,18000000.0
2007-08-07 06:03:00,5.38412,5.38423,5.38317,5.3836,16000000.0
2007-08-07 06:04:00,5.3846,5.3846,5.38299,5.38428,8000000.0
2007-08-07 06:05:00,5.38432,5.38434,5.38296,5.38319,10000000.0
2007-08-07 06:06:00,5.38285,5.38312,5.38276,5.38296,27000000.0
2007-08-07 06:07:00,5.38377,5.38378,5.38254,5.38318,17000000.0
2007-08-07 06:08:00,5.38374,5.38392,5.38281,5.38385,14000000.0
2007-08-07 06:09:00,5.38399,5.38399,5.3829,5.3832,13000000.0
2007-08-07 06:10:00,5.38369,5.38457,5.38291,5.38457,14000000.0
2007-08-07 06:11:00,5.3846,5.3846,5.38302,5.38401,16000000.0
2007-08-07 06:12:00,5.38393,5.38435,5.38285,5.3843,17000000.0
2007-08-07 06:13:00,5.38463,5.38473,5.38322,5.38445,14000000.0
2007-08-07 06:14:00,5.3846,5.38478,5.38334,5.38392,12000000.0
2007-08-07 06:15:00,5.38376,5.38457,5.38337,5.38445,13000000.0
2007-08-07 06:16:00,5.38276,5.38471,5.38276,5.38357,14000000.0
2007-08-07 06:17:00,5.38279,5.38388,5.38248,5.38248,11000000.0
2007-08-07 06:18:00,5.38382,5.38422,5.38278,5.38422,12000000.0
2007-08-07 06:19:00,5.384,5.38419,5.38291,5.38374,19000000.0
2007-08-07 06:20:00,5.38418,5.38461,5.38322,5.38338,11000000.0
2007-08-07 06:21:00,5.38378,5.38431,5.38341,5.38431,9000000.0
2007-08-07 06:22:00,5.3843,5.38431,5.38325,5.38325,22000000.0
2007-08-07 06:23:00,5.38371,5.38371,5.38339,5.38343,18000000.0
2007-08-07 06:24:00,5.38286,5.3837,5.3828,5.38317,8000000.0
2007-08-07 06:25:00,5.3842,5.38432,5.38279,5.38364,9000000.0
2007-08-07 06:26:00,5.38356,5.38356,5.38321,5.38324,13000000.0
2007-08-07 06:27:00,5.38358,5.38365,5.38345,5.38365,15000000.0
2007-08-07 06:28:00,5.38332,5.38413,5.38263,5.38406,18000000.0
2007-08-07 06:29:00,5.38371,5.38389,5.38267,5.38267,16000000.0
2007-08-07 06:30:00,5.38338,5.38338,5.38304,5.38328,10000000.0
2007-08-07 06:31:00,5.38294,5.38377,5.38294,5.38377,13000000.0
2007-08-07 06:32:00,5.38348,5.38351,5.38275,5.38309,10000000.0
2007-08-07 06:33:00,5.38396,5.38396,5.38268,5.38338,10000000.0
2007-08-07 06:34:00,5.38408,5.38438,5.38244,5.38438,15000000.0
2007-08-07 06:35:00,5.38429,5.38429,5.38318,5.38363,13000000.0
2007-08-07 06:36:00,5.38435,5.38452,5.38371,5.38371,23000000.0
2007-08-07 06:37:00,5.38415,5.38415,5.38266,5.38276,11000000.0
2007-08-07 06:38:00,5.38384,5.38384,5.38241,5.38309,17000000.0
2007-08-07 06:39:00,5.38364,5.38393,5.38302,5.38336,8000000.0
2007-08-07 06:40:00,5.38307,5.38463,5.38288,5.38389,15000000.0
2007-08-07 06:41:00,5.38378,5.38445,5.38313,5.38445,15000000.0
2007-08-07 06:42:00,5.38379,5.38422,5.38273,5.38361,16000000.0
2007-08-07 06:43:00,5.38414,5.38414,5.3834,5.38367,12000000.0
2007-08-07 06:44:00,5.3845,5.3854,5.38368,5.38444,13000000.0
2007-08-07 06:45:00,5.38497,5.38537,5.38421,5.38428,14000000.0
2007-08-07 06:46:00,5.38378,5.38521,5.38348,5.38416,12000000.0
2007-08-07 06:47:00,5.38425,5.38462,5.38388,5.38419,11000000.0
2007-08-07 06:48:00,5.38456,5.38467,5.38309,5.38467,15000000.0
2007-08-07 06:49:00,5.38364,5.3842,5.38295,5.38406,17000000.0
2007-08-07 06:50:00,5.38353,5.38464,5.38297,5.38403,13000000.0
2007-08-07 06:51:00,5.38374,5.38411,5.38374,5.38411,8000000.0
2007-08-07 06:52:00,5.38429,5.38478,5.38344,5.38429,14000000.0
2007-08-07 06:53:00,5.38455,5.38517,5.3839,5.38517,13000000.0
2007-08-07 06:54:00,5.38481,5.38481,5.38396,5.38435,8000000.0
2007-08-07 06:55:00,5.38496,5.38496,5.38377,5.38388,10000000.0
2007-08-07 06:56:00,5.38396,5.38441,5.38381,5.38419,11000000.0
2007-08-07 06:57:00,5.38415,5.38472,5.3835,5.38384,17000000.0
2007-08-07 06:58:00,5.38382,5.38446,5.38323,5.38389,12000000.0
2007-08-07 06:59:00,5.38449,5.38463,5.38373,5.38418,14000000.0
2007-08-07 07:00:00,5.3846,5.38462,5.38386,5.38462,11000000.0
2007-08-07 07:01:00,5.3846,5.3846,5.38351,5.38383,10000000.0
2007-08-07 07:02:00,5.38447,5.38447,5.38305,5.38343,14000000.0
2007-08-07 07:03:00,5.38378,5.38428,5.38358,5.38388,7000000.0
2007-08-07 07:04:00,5.38445,5.38476,5.38356,5.38433,16000000.0
2007-08-07 07:05:00,5.38394,5.38516,5.38347,5.38516,15000000.0
2007-08-07 07:06:00,5.38461,5.38511,5.38375,5.38511,16000000.0
2007-08-07 07:07:00,5.38491,5.38578,5.38456,5.38489,12000000.0
2007-08-07 07:08:00,5.38512,5.38597,5.38488,5.38597,8000000.0
2007-08-07 07:09:00,5.38491,5.3852,5.38423,5.38423,8000000.0
2007-08-07 07:10:00,5.38523,5.38523,5.38362,5.38399,16000000.0
2007-08-07 07:11:00,5.38466,5.38473,5.38368,5.38439,17000000.0
2007-08-07 07:12:00,5.38488,5.38559,5.38419,5.38504,20000000.0
2007-08-07 07:13:00,5.38529,5.38529,5.38353,5.38353,18000000.0
2007-08-07 07:14:00,5.38387,5.38493,5.3833,5.3833,11000000.0
2007-08-07 07:15:00,5.38464,5.38472,5.38377,5.3844,18000000.0
2007-08-07 07:16:00,5.38416,5.38535,5.38371,5.38509,18000000.0
2007-08-07 07:17:00,5.38384,5.38648,5.38384,5.38643,12000000.0
2007-08-07 07:18:00,5.38624,5.38624,5.38451,5.38502,18000000.0
2007-08-07 07:19:00,5.38525,5.38553,5.38399,5.38524,14000000.0
2007-08-07 07:20:00,5.38486,5.38569,5.38441,5.38447,18000000.0
2007-08-07 07:21:00,5.38547,5.38586,5.38451,5.38582,13000000.0
2007-08-07 07:22:00,5.38602,5.38602,5.38508,5.38508,14000000.0
2007-08-07 07:23:00,5.38536,5.38606,5.38489,5.385,15000000.0
2007-08-07 07:24:00,5.38489,5.38575,5.38485,5.3851,16000000.0
2007-08-07 07:25:00,5.38535,5.38585,5.38507,5.38515,15000000.0
2007-08-07 07:26:00,5.38572,5.38631,5.38501,5.38541,13000000.0
2007-08-07 07:27:00,5.38529,5.38547,5.38463,5.38529,12000000.0
2007-08-07 07:28:00,5.38529,5.3858,5.38469,5.38517,22000000.0
2007-08-07 07:29:00,5.38569,5.38618,5.38481,5.38618,16000000.0
2007-08-07 07:30:00,5.38562,5.3865,5.38497,5.38557,14000000.0
2007-08-07 07:31:00,5.38628,5.38673,5.38544,5.38611,13000000.0
2007-08-07 07:32:00,5.38611,5.38663,5.38547,5.38633,9000000.0
2007-08-07 07:33:00,5.38517,5.38691,5.38503,5.38691,7000000.0
2007-08-07 07:34:00,5.3871,5.3871,5.38571,5.38613,18000000.0
2007-08-07 07:35:00,5.38647,5.38665,5.38567,5.38619,9000000.0
2007-08-07 07:36:00,5.38609,5.38656,5.38513,5.38579,13000000.0
2007-08-07 07:37:00,5.38561,5.38651,5.38561,5.38587,11000000.0
2007-08-07 07:38:00,5.38605,5.38643,5.38553,5.38639,11000000.0
2007-08-07 07:39:00,5.38614,5.38722,5.38571,5.38722,19000000.0
2007-08-07 07:40:00,5.38719,5.38732,5.38592,5.38596,11000000.0
2007-08-07 07:41:00,5.38646,5.38734,5.38604,5.38716,7000000.0
2007-08-07 07:42:00,5.38638,5.38772,5.38603,5.38747,13000000.0
2007-08-07 07:43:00,5.38612,5.38786,5.38612,5.38695,14000000.0
2007-08-07 07:44:00,5.38728,5.38743,5.3819,5.38572,10000000.0
2007-08-07 07:45:00,5.38651,5.38667,5.38496,5.38559,8000000.0
2007-08-07 07:46:00,5.38429,5.3863,5.38429,5.38586,13000000.0
2007-08-07 07:47:00,5.38552,5.38631,5.38497,5.38626,15000000.0
2007-08-07 07:48:00,5.38637,5.38693,5.38483,5.38584,13000000.0
2007-08-07 07:49:00,5.38566,5.38597,5.38499,5.38597,10000000.0
2007-08-07 07:50:00,5.38566,5.38605,5.38485,5.38494,17000000.0
2007-08-07 07:51:00,5.38612,5.38612,5.38495,5.38573,16000000.0
2007-08-07 07:52:00,5.38579,5.38657,5.38566,5.38657,13000000.0
2007-08-07 07:53:00,5.38599,5.38599,5.38503,5.38586,10000000.0
2007-08-07 07:54:00,5.3859,5.38636,5.38495,5.38495,11000000.0
2007-08-07 07:55:00,5.38641,5.38641,5.38451,5.38505,12000000.0
2007-08-07 07:56:00,5.38486,5.38606,5.38486,5.38572,13000000.0
2007-08-07 07:57:00,5.38605,5.3864,5.3852,5.38553,8000000.0
2007-08-07 07:58:00,5.38679,5.38679,5.38525,5.38602,14000000.0
2007-08-07 07:59:00,5.38621,5.38664,5.38516,5.38595,15000000.0
2007-08-07 08:00:00,5.38609,5.38609,5.38481,5.38523,10000000.0
2007-08-07 08:01:00,5.38618,5.38618,5.38477,5.385,13000000.0
2007-08-07 08:02:00,5.38585,5.38659,5.3847,5.3857,14000000.0
2007-08-07 08:03:00,5.38599,5.38607,5.38512,5.38607,12000000.0
2007-08-07 08:04:00,5.38612,5.38659,5.38504,5.38505,16000000.0
2007-08-07 08:05:00,5.38655,5.38655,5.3852,5.38649,14000000.0
2007-08-07 08:06:00,5.3861,5.3865,5.38463,5.386,19000000.0
2007-08-07 08:07:00,5.38571,5.38594,5.38444,5.38444,19000000.0
2007-08-07 08:08:00,5.38556,5.38556,5.38437,5.38487,11000000.0
2007-08-07 08:09:00,5.38392,5.38536,5.38307,5.38307,10000000.0
2007-08-07 08:10:00,5.38276,5.38474,5.38276,5.38424,16000000.0
2007-08-07 08:11:00,5.38355,5.38408,5.38313,5.38319,9000000.0
2007-08-07 08:12:00,5.38421,5.38421,5.38239,5.38397,10000000.0
2007-08-07 08:13:00,5.38303,5.38422,5.38233,5.38422,11000000.0
2007-08-07 08:14:00,5.38302,5.38409,5.38279,5.38409,12000000.0
2007-08-07 08:15:00,5.38441,5.38441,5.38294,5.38312,15000000.0
2007-08-07 08:16:00,5.3842,5.3842,5.38254,5.38384,14000000.0
2007-08-07 08:17:00,5.38287,5.38484,5.38287,5.38399,10000000.0
2007-08-07 08:18:00,5.38465,5.38497,5.38397,5.38412,9000000.0
2007-08-07 08:19:00,5.38522,5.38574,5.38429,5.38574,11000000.0
2007-08-07 08:20:00,5.38593,5.38593,5.38459,5.38468,11000000.0
2007-08-07 08:21:00,5.38574,5.38574,5.38399,5.38541,20000000.0
2007-08-07 08:22:00,5.38475,5.38576,5.38458,5.38576,8000000.0
2007-08-07 08:23:00,5.3856,5.38753,5.3856,5.38685,12000000.0
2007-08-07 08:24:00,5.38735,5.38735,5.38602,5.38652,13000000.0
2007-08-07 08:25:00,5.38676,5.38794,5.38568,5.38628,12000000.0
2007-08-07 08:26:00,5.38652,5.38704,5.38582,5.38671,13000000.0
2007-08-07 08:27:00,5.38601,5.38686,5.38569,5.38654,11000000.0
2007-08-07 08:28:00,5.38718,5.38718,5.38477,5.38566,8000000.0
2007-08-07 08:29:00,5.38591,5.38631,5.38476,5.38603,12000000.0
2007-08-07 08:30:00,5.38477,5.38594,5.3844,5.38594,11000000.0
2007-08-07 08:31:00,5.38646,5.38671,5.38537,5.3867,10000000.0
2007-08-07 08:32:00,5.38633,5.38701,5.38541,5.38541,13000000.0
2007-08-07 08:33:00,5.3859,5.38625,5.38503,5.38569,11000000.0
2007-08-07 08:34:00,5.38553,5.38583,5.38472,5.38565,17000000.0
2007-08-07 08:35:00,5.38495,5.38612,5.38455,5.38455,11000000.0
2007-08-07 08:36:00,5.38478,5.38647,5.38461,5.3858,10000000.0
2007-08-07 08:37:00,5.38604,5.38676,5.38576,5.38676,9000000.0
2007-08-07 08:38:00,5.38593,5.38665,5.38526,5.38665,18000000.0
2007-08-07 08:39:00,5.38609,5.3861,5.38543,5.38549,8000000.0
2007-08-07 08:40:00,5.38669,5.38669,5.38513,5.38539,7000000.0
2007-08-07 08:41:00,5.38616,5.38672,5.38593,5.38669,16000000.0
2007-08-07 08:42:00,5.38684,5.3871,5.38578,5.38607,14000000.0
2007-08-07 08:43:00,5.38704,5.38734,5.38554,5.38696,12000000.0
2007-08-07 08:44:00,5.38712,5.38712,5.3863,5.38709,9000000.0
2007-08-07 08:45:00,5.38754,5.38754,5.38527,5.3867,18000000.0
2007-08-07 08:46:00,5.38688,5.38769,5.3858,5.3858,14000000.0
2007-08-07 08:47:00,5.38715,5.38731,5.38615,5.38615,18000000.0
2007-08-07 08:48:00,5.38748,5.38819,5.38622,5.38698,12000000.0
2007-08-07 08:49:00,5.38758,5.38834,5.38642,5.38806,14000000.0
2007-08-07 08:50:00,5.38823,5.38835,5.38698,5.38835,16000000.0
2007-08-07 08:51:00,5.38858,5.38926,5.38781,5.38926,21000000.0
2007-08-07 08:52:00,5.38862,5.3895,5.38821,5.38923,20000000.0
2007-08-07 08:53:00,5.38838,5.38967,5.38793,5.38967,7000000.0
2007-08-07 08:54:00,5.38846,5.38899,5.38805,5.38862,17000000.0
2007-08-07 08:55:00,5.38886,5.38886,5.38678,5.38773,12000000.0
2007-08-07 08:56:00,5.38691,5.38841,5.38652,5.38706,17000000.0
2007-08-07 08:57:00,5.3876,5.3876,5.38611,5.38751,16000000.0
2007-08-07 08:58:00,5.38743,5.38768,5.38642,5.3868,12000000.0
2007-08-07 08:59:00,5.38636,5.38783,5.38595,5.38783,13000000.0
2007-08-07 09:00:00,5.38633,5.38708,5.38548,5.38615,17000000.0
2007-08-07 09:01:00,5.38561,5.38686,5.38467,5.38686,13000000.0
2007-08-07 09:02:00,5.38498,5.38596,5.38483,5.38593,8000000.0
2007-08-07 09:03:00,5.3862,5.38666,5.38518,5.38585,16000000.0
2007-08-07 09:04:00,5.38721,5.38743,5.38574,5.38743,8000000.0
2007-08-07 09:05:00,5.38811,5.38855,5.38669,5.38855,11000000.0
2007-08-07 09:06:00,5.38718,5.38867,5.38648,5.3886,10000000.0
2007-08-07 09:07:00,5.38784,5.38802,5.38675,5.38793,10000000.0
2007-08-07 09:08:00,5.3872,5.38761,5.38585,5.38712,19000000.0
2007-08-07 09:09:00,5.38766,5.38811,5.38652,5.38742,16000000.0
2007-08-07 09:10:00,5.38743,5.38753,5.38624,5.38624,8000000.0
2007-08-07 09:11:00,5.38687,5.3878,5.38566,5.3878,11000000.0
2007-08-07 09:12:00,5.38782,5.38782,5.38621,5.38765,16000000.0
2007-08-07 09:13:00,5.38735,5.38738,5.38631,5.38738,15000000.0
2007-08-07 09:14:00,5.3862,5.38755,5.38597,5.38722,17000000.0
2007-08-07 09:15:00,5.38616,5.38799,5.38616,5.38664,12000000.0
2007-08-07 09:16:00,5.38774,5.38779,5.38652,5.38669,14000000.0
2007-08-07 09:17:00,5.38731,5.38819,5.38677,5.38815,14000000.0
2007-08-07 09:18:00,5.38884,5.38977,5.38719,5.38972,18000000.0
2007-08-07 09:19:00,5.38928,5.39014,5.38839,5.38924,14000000.0
2007-08-07 09:20:00,5.39085,5.39085,5.38909,5.39016,18000000.0
2007-08-07 09:21:00,5.39177,5.39184,5.38955,5.39136,17000000.0
2007-08-07 09:22:00,5.39129,5.39155,5.38971,5.39094,13000000.0
2007-08-07 09:23:00,5.39042,5.3911,5.38984,5.39088,12000000.0
2007-08-07 09:24:00,5.39087,5.39089,5.38906,5.3902,14000000.0
2007-08-07 09:25:00,5.38989,5.39003,5.3889,5.38976,9000000.0
2007-08-07 09:26:00,5.38962,5.39002,5.38852,5.39002,13000000.0
2007-08-07 09:27:00,5.38968,5.39082,5.3891,5.39014,13000000.0
2007-08-07 09:28:00,5.39015,5.39026,5.38684,5.38935,19000000.0
2007-08-07 09:29:00,5.3891,5.38933,5.38751,5.38756,14000000.0
2007-08-07 09:30:00,5.38864,5.38904,5.38749,5.38768,15000000.0
2007-08-07 09:31:00,5.38808,5.38823,5.38659,5.38744,11000000.0
2007-08-07 09:32:00,5.38687,5.38785,5.38473,5.38671,16000000.0
2007-08-07 09:33:00,5.38662,5.3868,5.38487,5.38591,9000000.0
2007-08-07 09:34:00,5.38662,5.38686,5.38472,5.38472,18000000.0
2007-08-07 09:35:00,5.38576,5.38632,5.38469,5.38632,14000000.0
2007-08-07 09:36:00,5.38643,5.38643,5.38473,5.38568,16000000.0
2007-08-07 09:37:00,5.38545,5.3863,5.38428,5.38584,20000000.0
2007-08-07 09:38:00,5.38598,5.38628,5.38455,5.38455,19000000.0
2007-08-07 09:39:00,5.38574,5.38591,5.38388,5.3846,16000000.0
2007-08-07 09:40:00,5.38455,5.38604,5.38357,5.3843,12000000.0
2007-08-07 09:41:00,5.38546,5.3858,5.38412,5.3858,18000000.0
2007-08-07 09:42:00,5.38511,5.3858,5.38411,5.38564,16000000.0
2007-08-07 09:43:00,5.38461,5.38627,5.38405,5.38627,15000000.0
2007-08-07 09:44:00,5.38498,5.38658,5.38498,5.38608,13000000.0
2007-08-07 09:45:00,5.38474,5.38655,5.38474,5.38627,13000000.0
2007-08-07 09:46:00,5.3855,5.3867,5.38487,5.38553,17000000.0
2007-08-07 09:47:00,5.38634,5.38647,5.38484,5.38647,13000000.0
2007-08-07 09:48:00,5.38691,5.38701,5.38524,5.38565,16000000.0
2007-08-07 09:49:00,5.38629,5.38671,5.38521,5.38622,17000000.0
2007-08-07 09:50:00,5.38641,5.38641,5.38484,5.38618,12000000.0
2007-08-07 09:51:00,5.3845,5.3863,5.3845,5.38602,16000000.0
2007-08-07 09:52:00,5.38611,5.38611,5.38393,5.38578,16000000.0
2007-08-07 09:53:00,5.38355,5.38564,5.38354,5.3847,15000000.0
2007-08-07 09:54:00,5.38529,5.38545,5.38371,5.38393,15000000.0
2007-08-07 09:55:00,5.38315,5.38497,5.38315,5.38471,15000000.0
2007-08-07 09:56:00,5.38391,5.38524,5.38343,5.38422,17000000.0
2007-08-07 09:57:00,5.38456,5.38489,5.3833,5.38465,12000000.0
2007-08-07 09:58:00,5.38373,5.38469,5.38359,5.38427,14000000.0
2007-08-07 09:59:00,5.38479,5.38565,5.38437,5.38454,10000000.0
2007-08-07 10:00:00,5.38589,5.38589,5.38524,5.38546,11000000.0
2007-08-07 10:01:00,5.38508,5.38597,5.38468,5.38468,24000000.0
2007-08-07 10:02:00,5.38593,5.3865,5.38488,5.38572,14000000.0
2007-08-07 10:03:00,5.38469,5.38609,5.38428,5.3851,16000000.0
2007-08-07 10:04:00,5.38513,5.38519,5.38435,5.38519,10000000.0
2007-08-07 10:05:00,5.38479,5.38502,5.38419,5.38452,10000000.0
2007-08-07 10:06:00,5.38423,5.38556,5.38406,5.38556,9000000.0
2007-08-07 10:07:00,5.38516,5.38546,5.3842,5.38546,11000000.0
2007-08-07 10:08:00,5.38516,5.38618,5.38448,5.38618,9000000.0
2007-08-07 10:09:00,5.38657,5.38666,5.38548,5.38599,11000000.0
2007-08-07 10:10:00,5.38565,5.38735,5.38535,5.38709,15000000.0
2007-08-07 10:11:00,5.38592,5.38738,5.38571,5.38738,16000000.0
2007-08-07 10:12:00,5.3871,5.3874,5.38607,5.38738,19000000.0
2007-08-07 10:13:00,5.38754,5.38754,5.38595,5.38622,9000000.0
2007-08-07 10:14:00,5.38705,5.38705,5.38526,5.38658,11000000.0
2007-08-07 10:15:00,5.38662,5.38662,5.38515,5.38635,8000000.0
2007-08-07 10:16:00,5.38667,5.38667,5.38518,5.386,17000000.0
2007-08-07 10:17:00,5.38629,5.38698,5.3853,5.38665,16000000.0
2007-08-07 10:18:00,5.38638,5.3872,5.38583,5.38706,16000000.0
2007-08-07 10:19:00,5.3866,5.38763,5.38599,5.38763,17000000.0
2007-08-07 10:20:00,5.3874,5.3874,5.38585,5.38676,16000000.0
2007-08-07 10:21:00,5.38713,5.38743,5.38638,5.38743,7000000.0
2007-08-07 10:22:00,5.38808,5.38808,5.38615,5.38786,10000000.0
2007-08-07 10:23:00,5.38755,5.38755,5.38628,5.3867,14000000.0
2007-08-07 10:24:00,5.38715,5.38755,5.38564,5.38564,13000000.0
2007-08-07 10:25:00,5.38703,5.38718,5.38594,5.38632,12000000.0
2007-08-07 10:26:00,5.38697,5.38719,5.38567,5.38719,11000000.0
2007-08-07 10:27:00,5.38758,5.38793,5.38619,5.38728,13000000.0
2007-08-07 10:28:00,5.38719,5.38838,5.3867,5.38695,13000000.0
2007-08-07 10:29:00,5.38819,5.38819,5.38702,5.38771,11000000.0
2007-08-07 10:30:00,5.38788,5.38838,5.38708,5.38708,9000000.0
2007-08-07 10:31:00,5.38719,5.38727,5.3863,5.38679,16000000.0
2007-08-07 10:32:00,5.3875,5.3881,5.38659,5.38674,9000000.0
2007-08-07 10:33:00,5.38765,5.38808,5.3867,5.38808,12000000.0
2007-08-07 10:34:00,5.38775,5.38775,5.38634,5.38645,11000000.0
2007-08-07 10:35:00,5.38721,5.38721,5.38514,5.38563,17000000.0
2007-08-07 10:36:00,5.38676,5.38676,5.38492,5.38522,10000000.0
2007-08-07 10:37:00,5.3861,5.38653,5.3843,5.3856,15000000.0
2007-08-07 10:38:00,5.38562,5.38703,5.38562,5.38636,17000000.0
2007-08-07 10:39:00,5.38581,5.38715,5.38581,5.38682,13000000.0
2007-08-07 10:40:00,5.38769,5.38836,5.38718,5.38836,10000000.0
2007-08-07 10:41:00,5.38758,5.38854,5.3865,5.388,15000000.0
2007-08-07 10:42:00,5.38729,5.38776,5.38601,5.38701,12000000.0
2007-08-07 10:43:00,5.3869,5.38785,5.38665,5.3871,13000000.0
2007-08-07 10:44:00,5.38769,5.38806,5.38673,5.38806,12000000.0
2007-08-07 10:45:00,5.38819,5.38819,5.38639,5.387,13000000.0
2007-08-07 10:46:00,5.38683,5.3886,5.38683,5.38838,13000000.0
2007-08-07 10:47:00,5.38831,5.38938,5.38784,5.38817,7000000.0
2007-08-07 10:48:00,5.38805,5.38907,5.3877,5.38888,12000000.0
2007-08-07 10:49:00,5.38869,5.38919,5.38809,5.38919,10000000.0
2007-08-07 10:50:00,5.38803,5.38924,5.38795,5.38924,14000000.0
2007-08-07 10:51:00,5.38814,5.38889,5.3875,5.38759,11000000.0
2007-08-07 10:52:00,5.388,5.38898,5.38776,5.38843,20000000.0
2007-08-07 10:53:00,5.38891,5.38934,5.38809,5.38848,9000000.0
2007-08-07 10:54:00,5.38996,5.39147,5.38931,5.39141,18000000.0
2007-08-07 10:55:00,5.3914,5.3914,5.39006,5.39132,10000000.0
2007-08-07 10:56:00,5.39024,5.39274,5.3897,5.39274,11000000.0
2007-08-07 10:57:00,5.39052,5.39268,5.39037,5.39154,8000000.0
2007-08-07 10:58:00,5.39275,5.39278,5.39198,5.39278,10000000.0
2007-08-07 10:59:00,5.39234,5.39236,5.39144,5.39156,10000000.0
2007-08-07 11:00:00,5.39212,5.39256,5.39088,5.39199,15000000.0
2007-08-07 11:01:00,5.39249,5.39261,5.39066,5.39192,12000000.0
2007-08-07 11:02:00,5.39189,5.39241,5.39116,5.39174,8000000.0
2007-08-07 11:03:00,5.39109,5.39249,5.39047,5.39249,11000000.0
2007-08-07 11:04:00,5.39168,5.3922,5.39039,5.39209,15000000.0
2007-08-07 11:05:00,5.39132,5.3918,5.3902,5.39121,17000000.0
2007-08-07 11:06:00,5.39074,5.39134,5.38945,5.3908,12000000.0
2007-08-07 11:07:00,5.39114,5.39114,5.38906,5.39054,11000000.0
2007-08-07 11:08:00,5.39036,5.39067,5.38901,5.39028,22000000.0
2007-08-07 11:09:00,5.38945,5.39041,5.38898,5.39041,9000000.0
2007-08-07 11:10:00,5.3904,5.39127,5.38956,5.39119,16000000.0
2007-08-07 11:11:00,5.39098,5.39098,5.38996,5.3905,7000000.0
2007-08-07 11:12:00,5.39067,5.39073,5.389,5.39073,15000000.0
2007-08-07 11:13:00,5.3906,5.3906,5.38974,5.39022,11000000.0
2007-08-07 11:14:00,5.39124,5.39146,5.39007,5.3907,18000000.0
2007-08-07 11:15:00,5.39095,5.39095,5.38947,5.38978,11000000.0
2007-08-07 11:16:00,5.39022,5.39042,5.38923,5.39042,13000000.0
2007-08-07 11:17:00,5.39075,5.39075,5.38869,5.38888,13000000.0
2007-08-07 11:18:00,5.3901,5.3901,5.38876,5.39001,9000000.0
2007-08-07 11:19:00,5.38991,5.38994,5.38881,5.38881,17000000.0
2007-08-07 11:20:00,5.39029,5.39076,5.38936,5.39052,14000000.0
2007-08-07 11:21:00,5.39001,5.39121,5.38904,5.39121,14000000.0
2007-08-07 11:22:00,5.39092,5.39102,5.38961,5.39102,22000000.0
2007-08-07 11:23:00,5.39109,5.39126,5.38884,5.38884,8000000.0
2007-08-07 11:24:00,5.39015,5.39015,5.38894,5.38968,18000000.0
2007-08-07 11:25:00,5.39068,5.39068,5.3896,5.39064,9000000.0
2007-08-07 11:26:00,5.39025,5.39057,5.38899,5.39057,15000000.0
2007-08-07 11:27:00,5.38957,5.39058,5.38956,5.38962,10000000.0
2007-08-07 11:28:00,5.39063,5.39164,5.38987,5.39101,13000000.0
2007-08-07 11:29:00,5.39174,5.39174,5.3901,5.39058,17000000.0
2007-08-07 11:30:00,5.38947,5.39083,5.38943,5.39083,13000000.0
2007-08-07 11:31:00,5.3899,5.39049,5.38926,5.38944,12000000.0
2007-08-07 11:32:00,5.38954,5.39064,5.38938,5.39046,20000000.0
2007-08-07 11:33:00,5.38923,5.39101,5.38902,5.39035,16000000.0
2007-08-07 11:34:00,5.39041,5.39078,5.38899,5.39002,13000000.0
2007-08-07 11:35:00,5.39021,5.39021,5.38842,5.38921,14000000.0
2007-08-07 11:36:00,5.38949,5.38976,5.38837,5.38935,11000000.0
2007-08-07 11:37:00,5.38826,5.39014,5.38747,5.38747,16000000.0
2007-08-07 11:38:00,5.38805,5.38896,5.38727,5.38896,8000000.0
2007-08-07 11:39:00,5.3894,5.38946,5.38787,5.38846,11000000.0
2007-08-07 11:40:00,5.38734,5.38869,5.38734,5.38781,12000000.0
2007-08-07 11:41:00,5.38834,5.38898,5.38737,5.38898,10000000.0
2007-08-07 11:42:00,5.38944,5.38944,5.38816,5.38898,10000000.0
2007-08-07 11:43:00,5.38886,5.3892,5.38749,5.38804,17000000.0
2007-08-07 11:44:00,5.38829,5.38894,5.38781,5.38781,15000000.0
2007-08-07 11:45:00,5.3884,5.38859,5.38679,5.3874,16000000.0
2007-08-07 11:46:00,5.38752,5.38786,5.3866,5.38768,7000000.0
2007-08-07 11:47:00,5.38769,5.38785,5.38652,5.38776,16000000.0
2007-08-07 11:48:00,5.38746,5.38759,5.38589,5.38688,13000000.0
2007-08-07 11:49:00,5.38754,5.38754,5.38612,5.38647,10000000.0
2007-08-07 11:50:00,5.38721,5.38763,5.38659,5.38687,12000000.0
2007-08-07 11:51:00,5.38726,5.38738,5.38617,5.38738,14000000.0
2007-08-07 11:52:00,5.38779,5.38802,5.38722,5.38802,18000000.0
2007-08-07 11:53:00,5.3878,5.38806,5.38664,5.3879,16000000.0
2007-08-07 11:54:00,5.38863,5.38866,5.38791,5.38835,8000000.0
2007-08-07 11:55:00,5.38836,5.38889,5.38681,5.38775,8000000.0
2007-08-07 11:56:00,5.38836,5.38859,5.38768,5.38841,8000000.0
2007-08-07 11:57:00,5.38735,5.38843,5.38719,5.38843,11000000.0
2007-08-07 11:58:00,5.38756,5.38863,5.3873,5.38848,14000000.0
2007-08-07 11:59:00,5.387,5.38747,5.38652,5.38747,11000000.0
2007-08-07 12:00:00,5.38793,5.38828,5.38644,5.38773,15000000.0
2007-08-07 12:01:00,5.38723,5.38761,5.38646,5.38759,13000000.0
2007-08-07 12:02:00,5.38751,5.388,5.38646,5.38795,15000000.0
2007-08-07 12:03:00,5.387,5.3886,5.387,5.38762,11000000.0
2007-08-07 12:04:00,5.38872,5.38872,5.3876,5.38823,9000000.0
2007-08-07 12:05:00,5.38857,5.38896,5.38779,5.38785,9000000.0
2007-08-07 12:06:00,5.38901,5.38938,5.38843,5.38843,15000000.0
2007-08-07 12:07:00,5.38847,5.38965,5.38839,5.38879,11000000.0
2007-08-07 12:08:00,5.39045,5.39045,5.38848,5.38866,8000000.0
2007-08-07 12:09:00,5.38979,5.39045,5.38914,5.3893,18000000.0
2007-08-07 12:10:00,5.38885,5.3907,5.38885,5.39036,14000000.0
2007-08-07 12:11:00,5.39081,5.39105,5.38909,5.38909,9000000.0
2007-08-07 12:12:00,5.39014,5.39051,5.38876,5.39036,18000000.0
2007-08-07 12:13:00,5.39022,5.39026,5.38812,5.38812,12000000.0
2007-08-07 12:14:00,5.39031,5.39031,5.38811,5.3896,10000000.0
2007-08-07 12:15:00,5.38915,5.38943,5.38823,5.38857,8000000.0
2007-08-07 12:16:00,5.38841,5.38923,5.38764,5.38913,14000000.0
2007-08-07 12:17:00,5.38798,5.38967,5.38798,5.389,13000000.0
2007-08-07 12:18:00,5.38937,5.38989,5.38825,5.38989,10000000.0
2007-08-07 12:19:00,5.3897,5.39018,5.38887,5.39015,11000000.0
2007-08-07 12:20:00,5.39042,5.39042,5.38848,5.38991,8000000.0
2007-08-07 12:21:00,5.3898,5.3903,5.38872,5.39008,20000000.0
2007-08-07 12:22:00,5.38886,5.39006,5.38853,5.38897,14000000.0
2007-08-07 12:23:00,5.38935,5.38998,5.38914,5.38925,11000000.0
2007-08-07 12:24:00,5.38986,5.39006,5.388,5.38947,17000000.0
2007-08-07 12:25:00,5.38892,5.38965,5.38883,5.38965,12000000.0
2007-08-07 12:26:00,5.38943,5.38965,5.38885,5.38947,7000000.0
2007-08-07 12:27:00,5.38905,5.38943,5.38852,5.38943,7000000.0
2007-08-07 12:28:00,5.38874,5.38936,5.38852,5.38877,19000000.0
2007-08-07 12:29:00,5.38909,5.38947,5.38744,5.38923,12000000.0
2007-08-07 12:30:00,5.38862,5.38923,5.38817,5.38817,10000000.0
2007-08-07 12:31:00,5.38946,5.38958,5.38766,5.38786,12000000.0
2007-08-07 12:32:00,5.3881,5.38875,5.38704,5.38869,12000000.0
2007-08-07 12:33:00,5.38895,5.38895,5.38733,5.38858,15000000.0
2007-08-07 12:34:00,5.38909,5.38917,5.38786,5.38869,12000000.0
2007-08-07 12:35:00,5.38893,5.38909,5.38753,5.38909,12000000.0
2007-08-07 12:36:00,5.38921,5.38952,5.38811,5.38952,15000000.0
2007-08-07 12:37:00,5.38905,5.38905,5.38793,5.38837,8000000.0
2007-08-07 12:38:00,5.38899,5.38899,5.38826,5.38885,15000000.0
2007-08-07 12:39:00,5.3893,5.3893,5.38895,5.38895,14000000.0
2007-08-07 12:40:00,5.38867,5.38867,5.38694,5.38853,18000000.0
2007-08-07 12:41:00,5.38741,5.38863,5.3873,5.3886,11000000.0
2007-08-07 12:42:00,5.38927,5.38927,5.38732,5.3883,17000000.0
2007-08-07 12:43:00,5.38863,5.38893,5.38777,5.38867,11000000.0
2007-08-07 12:44:00,5.3888,5.3888,5.38715,5.38772,13000000.0
2007-08-07 12:45:00,5.38842,5.38847,5.38724,5.38724,10000000.0
2007-08-07 12:46:00,5.38853,5.38958,5.38751,5.38787,20000000.0
2007-08-07 12:47:00,5.38932,5.38934,5.38833,5.3891,10000000.0
2007-08-07 12:48:00,5.38808,5.38998,5.38808,5.38998,10000000.0
2007-08-07 12:49:00,5.38909,5.38963,5.38849,5.38872,15000000.0
2007-08-07 12:50:00,5.3891,5.3891,5.38786,5.38838,14000000.0
2007-08-07 12:51:00,5.38918,5.38927,5.38773,5.38914,14000000.0
2007-08-07 12:52:00,5.38866,5.3895,5.38821,5.38932,9000000.0
2007-08-07 12:53:00,5.39006,5.39006,5.38866,5.38971,9000000.0
2007-08-07 12:54:00,5.3903,5.3903,5.38818,5.38847,20000000.0
2007-08-07 12:55:00,5.38991,5.39031,5.38887,5.39001,12000000.0
2007-08-07 12:56:00,5.39105,5.39122,5.38987,5.39114,7000000.0
2007-08-07 12:57:00,5.39119,5.39192,5.39022,5.39192,13000000.0
2007-08-07 12:58:00,5.39196,5.39196,5.3904,5.39153,16000000.0
2007-08-07 12:59:00,5.39168,5.39181,5.39076,5.39093,14000000.0
2007-08-07 13:00:00,5.39203,5.39203,5.39025,5.39143,12000000.0
2007-08-07 13:01:00,5.39093,5.39175,5.39021,5.39175,17000000.0
2007-08-07 13:02:00,5.39187,5.39191,5.39086,5.39112,10000000.0
2007-08-07 13:03:00,5.39157,5.39162,5.38994,5.3915,22000000.0
2007-08-07 13:04:00,5.39086,5.39158,5.39041,5.39158,20000000.0
2007-08-07 13:05:00,5.39157,5.39184,5.39019,5.39147,14000000.0
2007-08-07 13:06:00,5.39132,5.39132,5.38971,5.39052,17000000.0
2007-08-07 13:07:00,5.39114,5.39144,5.38965,5.39008,22000000.0
2007-08-07 13:08:00,5.39159,5.39207,5.39037,5.39136,12000000.0
2007-08-07 13:09:00,5.39045,5.39222,5.39045,5.39153,12000000.0
2007-08-07 13:10:00,5.39196,5.39204,5.39089,5.39136,20000000.0
2007-08-07 13:11:00,5.39127,5.3915,5.39021,5.39067,12000000.0
2007-08-07 13:12:00,5.39188,5.39222,5.39076,5.39222,16000000.0
2007-08-07 13:13:00,5.39143,5.39192,5.39022,5.39099,14000000.0
2007-08-07 13:14:00,5.39141,5.39228,5.39074,5.39228,17000000.0
2007-08-07 13:15:00,5.39098,5.39208,5.39098,5.39145,7000000.0
2007-08-07 13:16:00,5.39186,5.39206,5.39074,5.39131,9000000.0
2007-08-07 13:17:00,5.39229,5.39257,5.39026,5.39115,15000000.0
2007-08-07 13:18:00,5.3923,5.3923,5.39086,5.39218,17000000.0
2007-08-07 13:19:00,5.39142,5.39205,5.39095,5.39182,15000000.0
2007-08-07 13:20:00,5.39066,5.39197,5.39066,5.39197,12000000.0
2007-08-07 13:21:00,5.39034,5.39195,5.39032,5.39158,24000000.0
2007-08-07 13:22:00,5.39207,5.39207,5.39077,5.39187,12000000.0
2007-08-07 13:23:00,5.39191,5.39215,5.39113,5.39113,12000000.0
2007-08-07 13:24:00,5.39169,5.39195,5.39039,5.39094,18000000.0
2007-08-07 13:25:00,5.39103,5.39188,5.39061,5.39113,12000000.0
2007-08-07 13:26:00,5.39197,5.39247,5.39068,5.39199,12000000.0
2007-08-07 13:27:00,5.3921,5.3921,5.39039,5.39074,9000000.0
2007-08-07 13:28:00,5.39165,5.39219,5.39038,5.39131,15000000.0
2007-08-07 13:29:00,5.39105,5.39251,5.39088,5.39243,14000000.0
2007-08-07 13:30:00,5.39283,5.39283,5.39167,5.39167,11000000.0
2007-08-07 13:31:00,5.39325,5.39325,5.39169,5.39227,11000000.0
2007-08-07 13:32:00,5.39246,5.39291,5.39174,5.39215,8000000.0
2007-08-07 13:33:00,5.39287,5.39311,5.39146,5.3928,14000000.0
2007-08-07 13:34:00,5.39208,5.39264,5.3914,5.39257,11000000.0
2007-08-07 13:35:00,5.39227,5.3929,5.39113,5.39197,16000000.0
2007-08-07 13:36:00,5.3913,5.3922,5.3913,5.3919,8000000.0
2007-08-07 13:37:00,5.39288,5.39352,5.39101,5.39201,17000000.0
2007-08-07 13:38:00,5.39332,5.39333,5.39183,5.39249,14000000.0
2007-08-07 13:39:00,5.39352,5.39388,5.39233,5.39233,10000000.0
2007-08-07 13:40:00,5.39378,5.39378,5.39177,5.39357,8000000.0
2007-08-07 13:41:00,5.3928,5.3928,5.39137,5.39137,11000000.0
2007-08-07 13:42:00,5.39206,5.39294,5.39147,5.39201,14000000.0
2007-08-07 13:43:00,5.39285,5.39285,5.39116,5.39263,11000000.0
2007-08-07 13:44:00,5.3929,5.3929,5.39141,5.3921,11000000.0
2007-08-07 13:45:00,5.39117,5.39273,5.39117,5.39139,14000000.0
2007-08-07 13:46:00,5.39249,5.39263,5.39097,5.39097,11000000.0
2007-08-07 13:47:00,5.39074,5.39234,5.39072,5.39234,13000000.0
2007-08-07 13:48:00,5.39221,5.39221,5.39037,5.39144,14000000.0
2007-08-07 13:49:00,5.3916,5.39194,5.39053,5.39101,12000000.0
2007-08-07 13:50:00,5.39201,5.39224,5.39037,5.39138,16000000.0
2007-08-07 13:51:00,5.39238,5.39272,5.39027,5.3912,14000000.0
2007-08-07 13:52:00,5.39154,5.39174,5.39091,5.39106,10000000.0
2007-08-07 13:53:00,5.39193,5.39226,5.39048,5.39098,10000000.0
2007-08-07 13:54:00,5.39202,5.39202,5.3899,5.39153,8000000.0
2007-08-07 13:55:00,5.39194,5.39253,5.3908,5.39253,13000000.0
2007-08-07 13:56:00,5.39219,5.39219,5.39078,5.3916,17000000.0
2007-08-07 13:57:00,5.39199,5.39218,5.39078,5.39218,13000000.0
2007-08-07 13:58:00,5.39141,5.39199,5.39042,5.39107,7000000.0
2007-08-07 13:59:00,5.39072,5.39209,5.39035,5.39176,9000000.0
2007-08-07 14:00:00,5.39124,5.39177,5.3907,5.39149,7000000.0
2007-08-07 14:01:00,5.39088,5.39163,5.3901,5.39163,11000000.0
2007-08-07 14:02:00,5.39085,5.39125,5.38985,5.39125,19000000.0
2007-08-07 14:03:00,5.39042,5.39138,5.38919,5.39026,13000000.0
2007-08-07 14:04:00,5.38931,5.39044,5.38872,5.3901,22000000.0
2007-08-07 14:05:00,5.389,5.39035,5.38836,5.39033,17000000.0
2007-08-07 14:06:00,5.38914,5.39066,5.38914,5.38987,11000000.0
2007-08-07 14:07:00,5.38965,5.39033,5.38924,5.38942,9000000.0
2007-08-07 14:08:00,5.38988,5.39091,5.38941,5.39063,11000000.0
2007-08-07 14:09:00,5.3909,5.3909,5.38948,5.39072,12000000.0
2007-08-07 14:10:00,5.38975,5.39035,5.38912,5.38912,13000000.0
2007-08-07 14:11:00,5.39016,5.39078,5.38906,5.39047,14000000.0
2007-08-07 14:12:00,5.39049,5.39049,5.38875,5.38973,11000000.0
2007-08-07 14:13:00,5.38985,5.39017,5.38913,5.3893,11000000.0
2007-08-07 14:14:00,5.39077,5.39077,5.38978,5.39043,7000000.0
2007-08-07 14:15:00,5.39072,5.39072,5.3893,5.39047,14000000.0
2007-08-07 14:16:00,5.38974,5.39055,5.38932,5.38999,13000000.0
2007-08-07 14:17:00,5.3912,5.3912,5.38952,5.39097,22000000.0
2007-08-07 14:18:00,5.39062,5.39062,5.38906,5.38906,15000000.0
2007-08-07 14:19:00,5.38991,5.39109,5.38978,5.39102,12000000.0
2007-08-07 14:20:00,5.38967,5.38981,5.38889,5.38889,7000000.0
2007-08-07 14:21:00,5.39023,5.39023,5.38868,5.389,13000000.0
2007-08-07 14:22:00,5.38896,5.38977,5.38832,5.38832,8000000.0
2007-08-07 14:23:00,5.38882,5.38964,5.38854,5.38964,11000000.0
2007-08-07 14:24:00,5.38831,5.39009,5.38793,5.38939,13000000.0
2007-08-07 14:25:00,5.3883,5.38951,5.38818,5.38818,15000000.0
2007-08-07 14:26:00,5.38928,5.38928,5.38786,5.38786,8000000.0
2007-08-07 14:27:00,5.3885,5.38959,5.3885,5.38919,10000000.0
2007-08-07 14:28:00,5.39016,5.39048,5.38884,5.38981,11000000.0
2007-08-07 14:29:00,5.38867,5.38948,5.38779,5.389,21000000.0
2007-08-07 14:30:00,5.38948,5.38952,5.388,5.38945,11000000.0
2007-08-07 14:31:00,5.38945,5.38979,5.38828,5.38867,17000000.0
2007-08-07 14:32:00,5.38976,5.39002,5.389,5.38924,15000000.0
2007-08-07 14:33:00,5.38908,5.39003,5.38897,5.38974,8000000.0
2007-08-07 14:34:00,5.39052,5.39052,5.38913,5.38913,9000000.0
2007-08-07 14:35:00,5.38948,5.39133,5.38948,5.39133,11000000.0
2007-08-07 14:36:00,5.38929,5.39116,5.38929,5.39116,15000000.0
2007-08-07 14:37:00,5.38944,5.39091,5.38944,5.39019,8000000.0
2007-08-07 14:38:00,5.39006,5.39097,5.39006,5.39057,10000000.0
2007-08-07 14:39:00,5.39003,5.39124,5.39003,5.39124,19000000.0
2007-08-07 14:40:00,5.39087,5.39277,5.39082,5.39194,15000000.0
2007-08-07 14:41:00,5.39196,5.39338,5.39166,5.39278,15000000.0
2007-08-07 14:42:00,5.39223,5.39297,5.39061,5.39297,17000000.0
2007-08-07 14:43:00,5.39179,5.39347,5.39126,5.39132,15000000.0
2007-08-07 14:44:00,5.39292,5.3938,5.39172,5.39317,15000000.0
2007-08-07 14:45:00,5.39343,5.39488,5.39291,5.39488,9000000.0
2007-08-07 14:46:00,5.39453,5.39564,5.39353,5.3945,11000000.0
2007-08-07 14:47:00,5.39453,5.39567,5.39319,5.39365,12000000.0
2007-08-07 14:48:00,5.39482,5.39482,5.39314,5.39314,12000000.0
2007-08-07 14:49:00,5.39414,5.39496,5.39287,5.39495,12000000.0
2007-08-07 14:50:00,5.39343,5.39571,5.39343,5.39523,15000000.0
2007-08-07 14:51:00,5.39467,5.39533,5.39351,5.39451,10000000.0
2007-08-07 14:52:00,5.39484,5.39484,5.39301,5.39432,13000000.0
2007-08-07 14:53:00,5.39268,5.39437,5.39244,5.39343,13000000.0
2007-08-07 14:54:00,5.39304,5.39448,5.39267,5.39267,9000000.0
2007-08-07 14:55:00,5.39425,5.39477,5.39346,5.39457,16000000.0
2007-08-07 14:56:00,5.39306,5.39461,5.39306,5.39461,15000000.0
2007-08-07 14:57:00,5.39394,5.3942,5.39278,5.39361,15000000.0
2007-08-07 14:58:00,5.39355,5.39403,5.39303,5.39401,11000000.0
2007-08-07 14:59:00,5.39438,5.39562,5.39337,5.39444,14000000.0
2007-08-07 15:00:00,5.39536,5.39536,5.39336,5.39479,18000000.0
2007-08-07 15:01:00,5.39483,5.39522,5.39352,5.39503,12000000.0
2007-08-07 15:02:00,5.39448,5.39448,5.39339,5.39356,7000000.0
2007-08-07 15:03:00,5.39432,5.39479,5.39336,5.39459,18000000.0
2007-08-07 15:04:00,5.39381,5.3946,5.39338,5.39338,21000000.0
2007-08-07 15:05:00,5.39309,5.39467,5.39293,5.39402,13000000.0
2007-08-07 15:06:00,5.3943,5.39445,5.39302,5.394,14000000.0
2007-08-07 15:07:00,5.39464,5.39575,5.39376,5.39531,22000000.0
2007-08-07 15:08:00,5.396,5.396,5.39363,5.39449,10000000.0
2007-08-07 15:09:00,5.39418,5.39502,5.39378,5.39488,9000000.0
2007-08-07 15:10:00,5.39374,5.3956,5.39374,5.3953,14000000.0
2007-08-07 15:11:00,5.39424,5.39635,5.39392,5.3949,12000000.0
2007-08-07 15:12:00,5.39728,5.39794,5.39582,5.39735,13000000.0
2007-08-07 15:13:00,5.3956,5.39748,5.3956,5.39736,12000000.0
2007-08-07 15:14:00,5.39651,5.39772,5.39626,5.3971,10000000.0
2007-08-07 15:15:00,5.39788,5.39794,5.39535,5.39711,16000000.0
2007-08-07 15:16:00,5.39714,5.39744,5.39597,5.39713,15000000.0
2007-08-07 15:17:00,5.3963,5.39675,5.39502,5.39645,14000000.0
2007-08-07 15:18:00,5.39649,5.39696,5.39565,5.39676,12000000.0
2007-08-07 15:19:00,5.39682,5.39809,5.39624,5.39761,11000000.0
2007-08-07 15:20:00,5.39838,5.39901,5.39642,5.39881,14000000.0
2007-08-07 15:21:00,5.39819,5.39985,5.39812,5.39928,14000000.0
2007-08-07 15:22:00,5.39872,5.39949,5.39801,5.39885,10000000.0
2007-08-07 15:23:00,5.39976,5.39982,5.39817,5.39823,11000000.0
2007-08-07 15:24:00,5.40058,5.40081,5.39836,5.39964,10000000.0
2007-08-07 15:25:00,5.39999,5.40233,5.39939,5.40233,16000000.0
2007-08-07 15:26:00,5.40288,5.40445,5.40139,5.40392,15000000.0
2007-08-07 15:27:00,5.4051,5.4051,5.40278,5.40392,10000000.0
2007-08-07 15:28:00,5.40388,5.40442,5.40313,5.40339,11000000.0
2007-08-07 15:29:00,5.40435,5.40577,5.40378,5.40433,19000000.0
2007-08-07 15:30:00,5.40301,5.40439,5.40291,5.40409,10000000.0
2007-08-07 15:31:00,5.40297,5.40461,5.40253,5.40332,14000000.0
2007-08-07 15:32:00,5.40331,5.40365,5.40096,5.40337,12000000.0
2007-08-07 15:33:00,5.40199,5.40328,5.40067,5.40209,20000000.0
2007-08-07 15:34:00,5.402,5.402,5.40034,5.40076,12000000.0
2007-08-07 15:35:00,5.40152,5.40203,5.4,5.40101,12000000.0
2007-08-07 15:36:00,5.40071,5.40171,5.40009,5.40171,10000000.0
2007-08-07 15:37:00,5.40194,5.40211,5.4005,5.40101,10000000.0
2007-08-07 15:38:00,5.40117,5.40196,5.40007,5.40176,13000000.0
2007-08-07 15:39:00,5.40194,5.40194,5.40077,5.40146,7000000.0
2007-08-07 15:40:00,5.3992,5.40146,5.39917,5.40135,10000000.0
2007-08-07 15:41:00,5.40133,5.40133,5.39993,5.39993,9000000.0
2007-08-07 15:42:00,5.40122,5.4017,5.40026,5.40134,13000000.0
2007-08-07 15:43:00,5.40091,5.4017,5.39961,5.39961,16000000.0
2007-08-07 15:44:00,5.40184,5.40185,5.39953,5.40103,14000000.0
2007-08-07 15:45:00,5.40078,5.40082,5.39876,5.40008,15000000.0
2007-08-07 15:46:00,5.4008,5.4008,5.39828,5.39932,13000000.0
2007-08-07 15:47:00,5.3983,5.39939,5.39817,5.39848,9000000.0
2007-08-07 15:48:00,5.39876,5.40081,5.39818,5.40081,21000000.0
2007-08-07 15:49:00,5.40078,5.40078,5.39831,5.39898,23000000.0
2007-08-07 15:50:00,5.39828,5.39993,5.39788,5.39805,12000000.0
2007-08-07 15:51:00,5.39943,5.39983,5.39798,5.39836,19000000.0
2007-08-07 15:52:00,5.39898,5.39927,5.39751,5.39807,15000000.0
2007-08-07 15:53:00,5.3992,5.39937,5.39776,5.39937,14000000.0
2007-08-07 15:54:00,5.3983,5.39931,5.39751,5.39919,15000000.0
2007-08-07 15:55:00,5.39917,5.39926,5.39764,5.39905,12000000.0
2007-08-07 15:56:00,5.39867,5.39903,5.39717,5.39902,18000000.0
2007-08-07 15:57:00,5.39951,5.39951,5.39836,5.39897,10000000.0
2007-08-07 15:58:00,5.39864,5.39952,5.39768,5.39952,22000000.0
2007-08-07 15:59:00,5.3987,5.39993,5.39823,5.39829,12000000.0
2007-08-07 16:00:00,5.39983,5.40004,5.39845,5.39868,12000000.0
2007-08-07 16:01:00,5.39886,5.39952,5.39785,5.39909,12000000.0
2007-08-07 16:02:00,5.39719,5.39872,5.39716,5.3981,13000000.0
2007-08-07 16:03:00,5.39732,5.39882,5.39675,5.39844,13000000.0
2007-08-07 16:04:00,5.39788,5.39896,5.39713,5.39837,11000000.0
2007-08-07 16:05:00,5.39862,5.39926,5.39765,5.39914,9000000.0
2007-08-07 16:06:00,5.39921,5.40073,5.39839,5.39902,14000000.0
2007-08-07 16:07:00,5.39916,5.40093,5.39916,5.40093,15000000.0
2007-08-07 16:08:00,5.40165,5.40279,5.40096,5.40279,15000000.0
2007-08-07 16:09:00,5.40231,5.403,5.40065,5.40279,17000000.0
2007-08-07 16:10:00,5.40255,5.40301,5.39984,5.40206,14000000.0
2007-08-07 16:11:00,5.40127,5.40281,5.40105,5.40256,9000000.0
2007-08-07 16:12:00,5.4031,5.4031,5.40138,5.40184,15000000.0
2007-08-07 16:13:00,5.40238,5.40267,5.40038,5.40115,14000000.0
2007-08-07 16:14:00,5.40182,5.40258,5.40062,5.40187,12000000.0
2007-08-07 16:15:00,5.39995,5.40161,5.39995,5.40087,14000000.0
2007-08-07 16:16:00,5.40056,5.4014,5.4001,5.40083,13000000.0
2007-08-07 16:17:00,5.4013,5.40185,5.39984,5.40185,18000000.0
2007-08-07 16:18:00,5.40188,5.40204,5.40064,5.40082,13000000.0
2007-08-07 16:19:00,5.40197,5.40223,5.40091,5.40097,8000000.0
2007-08-07 16:20:00,5.40115,5.40223,5.40057,5.40223,13000000.0
2007-08-07 16:21:00,5.40141,5.4023,5.40041,5.40187,12000000.0
2007-08-07 16:22:00,5.40165,5.40181,5.40085,5.40126,11000000.0
2007-08-07 16:23:00,5.4017,5.4017,5.39949,5.40132,14000000.0
2007-08-07 16:24:00,5.40188,5.40227,5.40012,5.40227,15000000.0
2007-08-07 16:25:00,5.40314,5.40398,5.40175,5.40398,11000000.0
2007-08-07 16:26:00,5.40329,5.40343,5.40248,5.40292,8000000.0
2007-08-07 16:27:00,5.40228,5.40417,5.40228,5.40337,10000000.0
2007-08-07 16:28:00,5.40301,5.40398,5.40273,5.40392,15000000.0
2007-08-07 16:29:00,5.40419,5.40419,5.40263,5.40281,7000000.0
2007-08-07 16:30:00,5.40222,5.4033,5.40221,5.40284,16000000.0
2007-08-07 16:31:00,5.40231,5.40399,5.40231,5.40399,14000000.0
2007-08-07 16:32:00,5.40204,5.40307,5.40182,5.40265,7000000.0
2007-08-07 16:33:00,5.40345,5.40345,5.40201,5.40285,8000000.0
2007-08-07 16:34:00,5.40357,5.40357,5.4018,5.40334,8000000.0
2007-08-07 16:35:00,5.40308,5.4035,5.40194,5.4035,9000000.0
2007-08-07 16:36:00,5.40268,5.40325,5.40102,5.40264,13000000.0
2007-08-07 16:37:00,5.40138,5.40288,5.40138,5.40288,18000000.0
2007-08-07 16:38:00,5.40247,5.40295,5.40153,5.40295,18000000.0
2007-08-07 16:39:00,5.40255,5.40284,5.40138,5.4021,20000000.0
2007-08-07 16:40:00,5.40214,5.40273,5.40109,5.40242,13000000.0
2007-08-07 16:41:00,5.40298,5.40298,5.40098,5.40249,20000000.0
2007-08-07 16:42:00,5.40223,5.40228,5.40101,5.40185,18000000.0
2007-08-07 16:43:00,5.40231,5.40272,5.40158,5.40198,15000000.0
2007-08-07 16:44:00,5.40187,5.40273,5.40186,5.40263,20000000.0
2007-08-07 16:45:00,5.40178,5.40236,5.4012,5.40169,13000000.0
2007-08-07 16:46:00,5.40263,5.40309,5.40095,5.40292,15000000.0
2007-08-07 16:47:00,5.40239,5.40287,5.40171,5.40192,8000000.0
2007-08-07 16:48:00,5.40128,5.40292,5.40128,5.40292,11000000.0
2007-08-07 16:49:00,5.4027,5.4027,5.40128,5.40242,12000000.0
2007-08-07 16:50:00,5.40168,5.40218,5.40062,5.40218,15000000.0
2007-08-07 16:51:00,5.40042,5.40233,5.40042,5.40128,18000000.0
2007-08-07 16:52:00,5.40222,5.40222,5.40065,5.40084,14000000.0
2007-08-07 16:53:00,5.4015,5.40197,5.4008,5.40181,8000000.0
2007-08-07 16:54:00,5.40232,5.40232,5.40054,5.40106,11000000.0
2007-08-07 16:55:00,5.40095,5.40217,5.40095,5.4012,12000000.0
2007-08-07 16:56:00,5.40206,5.40206,5.4006,5.4017,10000000.0
2007-08-07 16:57:00,5.40164,5.40195,5.40092,5.40187,8000000.0
2007-08-07 16:58:00,5.40192,5.40209,5.4004,5.40092,9000000.0
2007-08-07 16:59:00,5.40207,5.40207,5.40104,5.40108,13000000.0
2007-08-07 17:00:00,5.40197,5.40202,5.40104,5.40168,11000000.0
2007-08-07 17:01:00,5.40161,5.40217,5.40042,5.40204,12000000.0
2007-08-07 17:02:00,5.40174,5.40217,5.40068,5.40153,10000000.0
2007-08-07 17:03:00,5.40183,5.4023,5.40071,5.40207,16000000.0
2007-08-07 17:04:00,5.40063,5.40229,5.40063,5.40203,13000000.0
2007-08-07 17:05:00,5.40047,5.40214,5.40047,5.40159,16000000.0
2007-08-07 17:06:00,5.4014,5.40186,5.40028,5.4016,12000000.0
2007-08-07 17:07:00,5.40205,5.40205,5.40038,5.4004,8000000.0
2007-08-07 17:08:00,5.40177,5.4021,5.40034,5.40187,21000000.0
2007-08-07 17:09:00,5.40195,5.40222,5.40064,5.40131,16000000.0
2007-08-07 17:10:00,5.40202,5.40202,5.40098,5.40186,11000000.0
2007-08-07 17:11:00,5.40119,5.40205,5.40071,5.40071,11000000.0
2007-08-07 17:12:00,5.40126,5.40164,5.40067,5.40164,9000000.0
2007-08-07 17:13:00,5.40217,5.40217,5.40051,5.40171,9000000.0
2007-08-07 17:14:00,5.40225,5.40225,5.40019,5.40195,17000000.0
2007-08-07 17:15:00,5.40169,5.40169,5.40059,5.40155,11000000.0
2007-08-07 17:16:00,5.40073,5.40229,5.40073,5.40183,15000000.0
2007-08-07 17:17:00,5.40213,5.40213,5.40076,5.40128,13000000.0
2007-08-07 17:18:00,5.40054,5.40224,5.40054,5.40063,15000000.0
2007-08-07 17:19:00,5.40131,5.4021,5.40078,5.401,17000000.0
2007-08-07 17:20:00,5.4007,5.40203,5.40061,5.40203,12000000.0
2007-08-07 17:21:00,5.40077,5.40233,5.40067,5.40233,7000000.0
2007-08-07 17:22:00,5.40204,5.40204,5.40054,5.40129,14000000.0
2007-08-07 17:23:00,5.40147,5.40214,5.40129,5.40129,13000000.0
2007-08-07 17:24:00,5.4008,5.40251,5.40056,5.40227,9000000.0
2007-08-07 17:25:00,5.402,5.40216,5.40116,5.40158,11000000.0
2007-08-07 17:26:00,5.40247,5.40273,5.40161,5.40253,16000000.0
2007-08-07 17:27:00,5.40288,5.40357,5.4024,5.40357,9000000.0
2007-08-07 17:28:00,5.40353,5.4037,5.40263,5.40335,15000000.0
2007-08-07 17:29:00,5.40356,5.40363,5.40143,5.40228,11000000.0
2007-08-07 17:30:00,5.40315,5.40325,5.40111,5.40325,19000000.0
2007-08-07 17:31:00,5.4016,5.40275,5.40159,5.4022,11000000.0
2007-08-07 17:32:00,5.40337,5.40337,5.40194,5.40271,9000000.0
2007-08-07 17:33:00,5.40296,5.40296,5.40209,5.40209,10000000.0
2007-08-07 17:34:00,5.40242,5.40289,5.40186,5.40213,14000000.0
2007-08-07 17:35:00,5.40191,5.40315,5.4013,5.40242,13000000.0
2007-08-07 17:36:00,5.40172,5.40306,5.40166,5.40306,11000000.0
2007-08-07 17:37:00,5.40267,5.40287,5.40136,5.40287,15000000.0
2007-08-07 17:38:00,5.40194,5.40257,5.40164,5.4024,17000000.0
2007-08-07 17:39:00,5.40288,5.40327,5.40141,5.40141,8000000.0
2007-08-07 17:40:00,5.40339,5.40339,5.40256,5.40332,12000000.0
2007-08-07 17:41:00,5.40418,5.40443,5.40291,5.40412,21000000.0
2007-08-07 17:42:00,5.40562,5.40716,5.40421,5.40558,13000000.0
2007-08-07 17:43:00,5.40617,5.4071,5.40577,5.4071,11000000.0
2007-08-07 17:44:00,5.40685,5.40747,5.40576,5.40747,19000000.0
2007-08-07 17:45:00,5.40793,5.40884,5.40668,5.40668,10000000.0
2007-08-07 17:46:00,5.40797,5.40859,5.40628,5.40734,13000000.0
2007-08-07 17:47:00,5.40659,5.40866,5.40652,5.40804,9000000.0
2007-08-07 17:48:00,5.40754,5.40767,5.40635,5.40678,14000000.0
2007-08-07 17:49:00,5.40609,5.40725,5.40546,5.40666,14000000.0
2007-08-07 17:50:00,5.40753,5.40779,5.40634,5.40645,17000000.0
2007-08-07 17:51:00,5.40671,5.40796,5.40649,5.4076,13000000.0
2007-08-07 17:52:00,5.40788,5.4091,5.40725,5.40754,24000000.0
2007-08-07 17:53:00,5.40954,5.41138,5.40863,5.41079,16000000.0
2007-08-07 17:54:00,5.41139,5.41151,5.40936,5.41054,16000000.0
2007-08-07 17:55:00,5.41036,5.41131,5.40936,5.40982,13000000.0
2007-08-07 17:56:00,5.41066,5.41132,5.4095,5.41017,15000000.0
2007-08-07 17:57:00,5.41014,5.41014,5.40823,5.40975,10000000.0
2007-08-07 17:58:00,5.40943,5.40977,5.40778,5.4091,15000000.0
2007-08-07 17:59:00,5.40859,5.40939,5.40789,5.40923,13000000.0
2007-08-07 18:00:00,5.40814,5.40863,5.40804,5.40842,7000000.0
2007-08-07 18:01:00,5.40834,5.40922,5.40695,5.40717,18000000.0
2007-08-07 18:02:00,5.40896,5.40896,5.40749,5.40749,17000000.0
2007-08-07 18:03:00,5.40832,5.40917,5.40767,5.40859,16000000.0
2007-08-07 18:04:00,5.40925,5.40972,5.40819,5.40893,14000000.0
2007-08-07 18:05:00,5.40875,5.40875,5.4067,5.40867,13000000.0
2007-08-07 18:06:00,5.40899,5.40958,5.40732,5.40732,18000000.0
2007-08-07 18:07:00,5.40624,5.40822,5.40624,5.40707,12000000.0
2007-08-07 18:08:00,5.40771,5.40779,5.40628,5.4076,18000000.0
2007-08-07 18:09:00,5.40795,5.40809,5.40597,5.4068,12000000.0
2007-08-07 18:10:00,5.40733,5.40781,5.40631,5.4069,13000000.0
2007-08-07 18:11:00,5.40777,5.40777,5.40672,5.40765,10000000.0
2007-08-07 18:12:00,5.40687,5.40726,5.40617,5.40704,11000000.0
2007-08-07 18:13:00,5.40773,5.40821,5.40662,5.40789,14000000.0
2007-08-07 18:14:00,5.40732,5.40761,5.40597,5.40597,10000000.0
2007-08-07 18:15:00,5.40703,5.40717,5.40613,5.40621,10000000.0
2007-08-07 18:16:00,5.40465,5.40649,5.40457,5.40622,9000000.0
2007-08-07 18:17:00,5.40502,5.40624,5.40461,5.40589,18000000.0
2007-08-07 18:18:00,5.4064,5.40672,5.40496,5.40557,14000000.0
2007-08-07 18:19:00,5.40557,5.40703,5.40557,5.40642,10000000.0
2007-08-07 18:20:00,5.40641,5.40721,5.40592,5.40645,15000000.0
2007-08-07 18:21:00,5.40683,5.40817,5.40588,5.40817,18000000.0
2007-08-07 18:22:00,5.40639,5.40976,5.40639,5.40976,14000000.0
2007-08-07 18:23:00,5.40959,5.41042,5.40753,5.41042,7000000.0
2007-08-07 18:24:00,5.40873,5.41073,5.4087,5.40975,9000000.0
2007-08-07 18:25:00,5.40909,5.41054,5.40762,5.40952,13000000.0
2007-08-07 18:26:00,5.40982,5.41011,5.40779,5.41011,16000000.0
2007-08-07 18:27:00,5.40904,5.40992,5.40789,5.40836,14000000.0
2007-08-07 18:28:00,5.40943,5.41016,5.40787,5.40911,13000000.0
2007-08-07 18:29:00,5.40842,5.40865,5.40722,5.4079,11000000.0
2007-08-07 18:30:00,5.40868,5.4093,5.40722,5.40722,16000000.0
2007-08-07 18:31:00,5.40907,5.40973,5.40761,5.40803,12000000.0
2007-08-07 18:32:00,5.40884,5.41019,5.40801,5.40921,11000000.0
2007-08-07 18:33:00,5.41009,5.41009,5.40734,5.4089,13000000.0
2007-08-07 18:34:00,5.4102,5.4102,5.40791,5.4099,13000000.0
2007-08-07 18:35:00,5.40894,5.40967,5.40742,5.40763,18000000.0
2007-08-07 18:36:00,5.40979,5.40979,5.40743,5.40932,18000000.0
2007-08-07 18:37:00,5.40871,5.40895,5.40772,5.40851,18000000.0
2007-08-07 18:38:00,5.40952,5.40966,5.40798,5.40966,11000000.0
2007-08-07 18:39:00,5.40778,5.40987,5.40754,5.40897,11000000.0
2007-08-07 18:40:00,5.40998,5.41059,5.40871,5.41052,14000000.0
2007-08-07 18:41:00,5.40997,5.41005,5.40888,5.40959,16000000.0
2007-08-07 18:42:00,5.4079,5.41035,5.4079,5.40991,14000000.0
2007-08-07 18:43:00,5.41006,5.4102,5.40758,5.41006,10000000.0
2007-08-07 18:44:00,5.40884,5.40949,5.40711,5.40711,13000000.0
2007-08-07 18:45:00,5.41089,5.41089,5.40777,5.40777,13000000.0
2007-08-07 18:46:00,5.41001,5.41001,5.40792,5.40837,12000000.0
2007-08-07 18:47:00,5.40885,5.40886,5.40702,5.40702,14000000.0
2007-08-07 18:48:00,5.40767,5.41001,5.40767,5.40995,15000000.0
2007-08-07 18:49:00,5.40892,5.40993,5.40876,5.40887,12000000.0
2007-08-07 18:50:00,5.41122,5.41224,5.41078,5.41224,9000000.0
2007-08-07 18:51:00,5.41073,5.41218,5.41073,5.41218,17000000.0
2007-08-07 18:52:00,5.4122,5.41235,5.41092,5.41156,9000000.0
2007-08-07 18:53:00,5.41196,5.41196,5.41013,5.41053,14000000.0
2007-08-07 18:54:00,5.41134,5.41154,5.41017,5.41065,14000000.0
2007-08-07 18:55:00,5.41055,5.41178,5.41052,5.4109,10000000.0
2007-08-07 18:56:00,5.41056,5.41138,5.40979,5.41059,16000000.0
2007-08-07 18:57:00,5.40897,5.41168,5.40897,5.41011,17000000.0
2007-08-07 18:58:00,5.41075,5.41119,5.41013,5.41086,14000000.0
2007-08-07 18:59:00,5.41023,5.41097,5.40993,5.41093,14000000.0
2007-08-07 19:00:00,5.41045,5.41123,5.4096,5.40973,15000000.0
2007-08-07 19:01:00,5.41118,5.41118,5.40938,5.41011,15000000.0
2007-08-07 19:02:00,5.40999,5.4106,5.40916,5.41005,14000000.0
2007-08-07 19:03:00,5.40983,5.41022,5.40863,5.40919,14000000.0
2007-08-07 19:04:00,5.40991,5.40998,5.40855,5.40998,12000000.0
2007-08-07 19:05:00,5.41043,5.41114,5.40918,5.40938,15000000.0
2007-08-07 19:06:00,5.41124,5.41124,5.40951,5.41006,16000000.0
2007-08-07 19:07:00,5.40993,5.41125,5.40958,5.41116,20000000.0
2007-08-07 19:08:00,5.41127,5.41127,5.4088,5.40889,8000000.0
2007-08-07 19:09:00,5.40949,5.41006,5.40863,5.40962,17000000.0
2007-08-07 19:10:00,5.41073,5.41102,5.40969,5.41096,9000000.0
2007-08-07 19:11:00,5.4104,5.41188,5.41008,5.41133,16000000.0
2007-08-07 19:12:00,5.41074,5.41259,5.41074,5.41184,13000000.0
2007-08-07 19:13:00,5.41158,5.41217,5.41087,5.41203,10000000.0
2007-08-07 19:14:00,5.41194,5.41194,5.41048,5.41109,20000000.0
2007-08-07 19:15:00,5.41178,5.41197,5.41045,5.41161,12000000.0
2007-08-07 19:16:00,5.4113,5.4113,5.40886,5.40907,8000000.0
2007-08-07 19:17:00,5.40916,5.41029,5.40907,5.40946,18000000.0
2007-08-07 19:18:00,5.41052,5.41069,5.40899,5.4096,11000000.0
2007-08-07 19:19:00,5.40894,5.41006,5.40894,5.41006,12000000.0
2007-08-07 19:20:00,5.4089,5.40955,5.40786,5.40932,14000000.0
2007-08-07 19:21:00,5.40727,5.40897,5.40727,5.40897,13000000.0
2007-08-07 19:22:00,5.40832,5.40982,5.40832,5.40982,12000000.0
2007-08-07 19:23:00,5.40988,5.40988,5.4079,5.40853,14000000.0
2007-08-07 19:24:00,5.40872,5.40872,5.40735,5.40796,19000000.0
2007-08-07 19:25:00,5.40878,5.40881,5.40742,5.40821,8000000.0
2007-08-07 19:26:00,5.40857,5.409,5.40739,5.40814,7000000.0
2007-08-07 19:27:00,5.40816,5.40827,5.40613,5.40779,20000000.0
2007-08-07 19:28:00,5.40651,5.40839,5.40605,5.40638,17000000.0
2007-08-07 19:29:00,5.40767,5.40836,5.40666,5.40834,10000000.0
2007-08-07 19:30:00,5.40897,5.40897,5.4076,5.40857,15000000.0
2007-08-07 19:31:00,5.40934,5.40953,5.40754,5.40764,11000000.0
2007-08-07 19:32:00,5.40834,5.40896,5.40793,5.40823,9000000.0
2007-08-07 19:33:00,5.40781,5.4087,5.40744,5.4087,14000000.0
2007-08-07 19:34:00,5.40874,5.40908,5.4078,5.40859,17000000.0
2007-08-07 19:35:00,5.40947,5.40947,5.408,5.40824,8000000.0
2007-08-07 19:36:00,5.40798,5.4081,5.4065,5.40783,15000000.0
2007-08-07 19:37:00,5.40771,5.40815,5.40714,5.40759,8000000.0
2007-08-07 19:38:00,5.40736,5.40828,5.40714,5.40804,15000000.0
2007-08-07 19:39:00,5.40785,5.40869,5.40742,5.40814,17000000.0
2007-08-07 19:40:00,5.40804,5.40814,5.40682,5.40682,16000000.0
2007-08-07 19:41:00,5.40815,5.40815,5.40696,5.40775,11000000.0
2007-08-07 19:42:00,5.4083,5.4083,5.40702,5.40755,15000000.0
2007-08-07 19:43:00,5.40832,5.40832,5.40675,5.40793,14000000.0
2007-08-07 19:44:00,5.40757,5.40822,5.40684,5.40807,14000000.0
2007-08-07 19:45:00,5.40762,5.40834,5.40667,5.40807,15000000.0
2007-08-07 19:46:00,5.40664,5.40827,5.40655,5.40807,15000000.0
2007-08-07 19:47:00,5.40821,5.40821,5.40717,5.40717,16000000.0
2007-08-07 19:48:00,5.40844,5.40851,5.40687,5.4073,16000000.0
2007-08-07 19:49:00,5.4075,5.40802,5.40697,5.40766,8000000.0
2007-08-07 19:50:00,5.40831,5.40831,5.406,5.40715,9000000.0
2007-08-07 19:51:00,5.40656,5.40697,5.4055,5.40629,19000000.0
2007-08-07 19:52:00,5.40571,5.40669,5.40562,5.40662,11000000.0
2007-08-07 19:53:00,5.40681,5.40728,5.4058,5.40701,14000000.0
2007-08-07 19:54:00,5.40572,5.40727,5.40567,5.40727,18000000.0
2007-08-07 19:55:00,5.40725,5.40825,5.40675,5.40795,13000000.0
2007-08-07 19:56:00,5.40789,5.40812,5.40654,5.40726,10000000.0
2007-08-07 19:57:00,5.40715,5.40799,5.40608,5.40748,16000000.0
2007-08-07 19:58:00,5.40605,5.40793,5.40583,5.4077,15000000.0
2007-08-07 19:59:00,5.40789,5.40807,5.40699,5.40769,14000000.0
2007-08-07 20:00:00,5.40755,5.40777,5.40654,5.4069,11000000.0
2007-08-07 20:01:00,5.40804,5.40804,5.40668,5.40797,24000000.0
2007-08-07 20:02:00,5.40789,5.40842,5.40707,5.40842,11000000.0
2007-08-07 20:03:00,5.40756,5.40802,5.40653,5.40704,11000000.0
2007-08-07 20:04:00,5.40707,5.40707,5.40579,5.40693,10000000.0
2007-08-07 20:05:00,5.40724,5.40756,5.40591,5.40679,17000000.0
2007-08-07 20:06:00,5.40659,5.40746,5.40638,5.40704,10000000.0
2007-08-07 20:07:00,5.40735,5.40735,5.4057,5.4057,14000000.0
2007-08-07 20:08:00,5.4068,5.40717,5.40551,5.40561,13000000.0
2007-08-07 20:09:00,5.40668,5.40734,5.40615,5.40704,11000000.0
2007-08-07 20:10:00,5.40658,5.40732,5.40564,5.40573,11000000.0
2007-08-07 20:11:00,5.40703,5.40703,5.40558,5.40558,9000000.0
2007-08-07 20:12:00,5.40558,5.40628,5.40363,5.4056,16000000.0
2007-08-07 20:13:00,5.40515,5.40569,5.40378,5.40378,11000000.0
2007-08-07 20:14:00,5.40665,5.41029,5.40597,5.40978,19000000.0
2007-08-07 20:15:00,5.4101,5.41051,5.40671,5.4079,13000000.0
2007-08-07 20:16:00,5.40726,5.40982,5.40466,5.40716,15000000.0
2007-08-07 20:17:00,5.4051,5.40761,5.40481,5.40754,8000000.0
2007-08-07 20:18:00,5.40716,5.40879,5.40716,5.40855,14000000.0
2007-08-07 20:19:00,5.40931,5.41272,5.40869,5.41272,14000000.0
2007-08-07 20:20:00,5.41284,5.41284,5.40905,5.41012,12000000.0
2007-08-07 20:21:00,5.4104,5.41108,5.4095,5.40984,9000000.0
2007-08-07 20:22:00,5.4083,5.41015,5.40709,5.40738,17000000.0
2007-08-07 20:23:00,5.40675,5.41024,5.40675,5.40999,11000000.0
2007-08-07 20:24:00,5.40962,5.41027,5.40852,5.40918,16000000.0
2007-08-07 20:25:00,5.40934,5.40996,5.40798,5.40873,11000000.0
2007-08-07 20:26:00,5.4087,5.40931,5.40728,5.40773,8000000.0
2007-08-07 20:27:00,5.40651,5.40764,5.40458,5.40538,13000000.0
2007-08-07 20:28:00,5.4039,5.40701,5.40322,5.40438,15000000.0
2007-08-07 20:29:00,5.40414,5.40631,5.40309,5.40477,16000000.0
2007-08-07 20:30:00,5.40476,5.40728,5.40473,5.40629,8000000.0
2007-08-07 20:31:00,5.40667,5.40702,5.4031,5.40338,18000000.0
2007-08-07 20:32:00,5.40247,5.40444,5.402,5.40343,7000000.0
2007-08-07 20:33:00,5.4044,5.40573,5.40251,5.40504,13000000.0
2007-08-07 20:34:00,5.40356,5.40484,5.40235,5.40235,13000000.0
2007-08-07 20:35:00,5.40337,5.4052,5.40265,5.40404,9000000.0
2007-08-07 20:36:00,5.40262,5.40277,5.40009,5.4001,17000000.0
2007-08-07 20:37:00,5.39894,5.40208,5.39839,5.40097,14000000.0
2007-08-07 20:38:00,5.40067,5.4029,5.39945,5.40073,16000000.0
2007-08-07 20:39:00,5.40047,5.40131,5.39888,5.39921,14000000.0
2007-08-07 20:40:00,5.39863,5.401,5.3979,5.3996,17000000.0
2007-08-07 20:41:00,5.39811,5.40009,5.39811,5.39949,16000000.0
2007-08-07 20:42:00,5.39773,5.40039,5.3977,5.39972,22000000.0
2007-08-07 20:43:00,5.401,5.40134,5.39935,5.40044,18000000.0
2007-08-07 20:44:00,5.40022,5.40268,5.40022,5.40268,16000000.0
2007-08-07 20:45:00,5.40124,5.40264,5.40094,5.40193,8000000.0
2007-08-07 20:46:00,5.4025,5.40288,5.40064,5.40169,19000000.0
2007-08-07 20:47:00,5.40113,5.40199,5.40015,5.40199,12000000.0
2007-08-07 20:48:00,5.40201,5.40214,5.40078,5.402,9000000.0
2007-08-07 20:49:00,5.40024,5.40168,5.39987,5.40027,19000000.0
2007-08-07 20:50:00,5.40054,5.40114,5.3995,5.39995,15000000.0
2007-08-07 20:51:00,5.40064,5.4017,5.39997,5.40045,9000000.0
2007-08-07 20:52:00,5.40169,5.40246,5.40087,5.40145,11000000.0
2007-08-07 20:53:00,5.40122,5.40242,5.40122,5.40178,15000000.0
2007-08-07 20:54:00,5.40191,5.4028,5.40136,5.4028,12000000.0
2007-08-07 20:55:00,5.40264,5.40314,5.40164,5.40314,18000000.0
2007-08-07 20:56:00,5.40227,5.4034,5.40168,5.40274,12000000.0
2007-08-07 20:57:00,5.40262,5.40376,5.40203,5.40376,13000000.0
2007-08-07 20:58:00,5.40315,5.40356,5.40148,5.40256,11000000.0
2007-08-07 20:59:00,5.40345,5.40345,5.4019,5.40241,11000000.0
2007-08-07 21:00:00,5.40289,5.40289,5.40046,5.40071,17000000.0
2007-08-07 21:01:00,5.40023,5.40135,5.39967,5.40084,10000000.0
2007-08-07 21:02:00,5.40097,5.40097,5.39967,5.39993,8000000.0
2007-08-07 21:03:00,5.40021,5.40023,5.39968,5.40002,19000000.0
2007-08-07 21:04:00,5.39996,5.40072,5.39983,5.4002,18000000.0
2007-08-07 21:05:00,5.39974,5.40028,5.39836,5.39913,14000000.0
2007-08-07 21:06:00,5.39985,5.3999,5.39898,5.39969,12000000.0
2007-08-07 21:07:00,5.3996,5.40348,5.3996,5.40318,10000000.0
2007-08-07 21:08:00,5.40205,5.40322,5.39961,5.39961,14000000.0
2007-08-07 21:09:00,5.39976,5.40034,5.39894,5.39899,16000000.0
2007-08-07 21:10:00,5.40022,5.40145,5.40004,5.40105,15000000.0
2007-08-07 21:11:00,5.40172,5.40218,5.40109,5.40218,13000000.0
2007-08-07 21:12:00,5.40238,5.40238,5.3991,5.40168,10000000.0
2007-08-07 21:13:00,5.40222,5.40236,5.40113,5.40113,14000000.0
2007-08-07 21:14:00,5.40101,5.4014,5.40009,5.40106,10000000.0
2007-08-07 21:15:00,5.40126,5.40127,5.40055,5.40055,15000000.0
2007-08-07 21:16:00,5.40123,5.40133,5.40053,5.40053,11000000.0
2007-08-07 21:17:00,5.40112,5.40172,5.40058,5.40102,13000000.0
2007-08-07 21:18:00,5.40205,5.40205,5.40121,5.40148,17000000.0
2007-08-07 21:19:00,5.40206,5.40206,5.40117,5.4013,12000000.0
2007-08-07 21:20:00,5.4017,5.40183,5.40103,5.40183,14000000.0
2007-08-07 21:21:00,5.40214,5.40221,5.40118,5.40118,11000000.0
2007-08-07 21:22:00,5.40187,5.4021,5.40122,5.40193,9000000.0
2007-08-07 21:23:00,5.40152,5.40152,5.40042,5.40118,7000000.0
2007-08-07 21:24:00,5.40143,5.40184,5.40126,5.40153,11000000.0
2007-08-07 21:25:00,5.40146,5.40229,5.40078,5.40228,7000000.0
2007-08-07 21:26:00,5.4026,5.4026,5.40121,5.40185,13000000.0
2007-08-07 21:27:00,5.40265,5.40265,5.40173,5.40236,11000000.0
2007-08-07 21:28:00,5.40258,5.40261,5.40148,5.40195,15000000.0
2007-08-07 21:29:00,5.40212,5.40304,5.40212,5.40212,12000000.0
2007-08-07 21:30:00,5.40286,5.40369,5.40262,5.4033,10000000.0
2007-08-07 21:31:00,5.40374,5.40407,5.4028,5.4028,10000000.0
2007-08-07 21:32:00,5.4039,5.40489,5.4039,5.40415,12000000.0
2007-08-07 21:33:00,5.40478,5.40545,5.40418,5.40484,19000000.0
2007-08-07 21:34:00,5.40384,5.40445,5.40198,5.40412,8000000.0
2007-08-07 21:35:00,5.40603,5.40665,5.40513,5.40552,20000000.0
2007-08-07 21:36:00,5.40692,5.40906,5.40564,5.40855,19000000.0
2007-08-07 21:37:00,5.40877,5.40877,5.40459,5.40843,19000000.0
2007-08-07 21:38:00,5.40874,5.40874,5.40657,5.40789,13000000.0
2007-08-07 21:39:00,5.40642,5.40758,5.4058,5.4058,17000000.0
2007-08-07 21:40:00,5.40598,5.40781,5.4056,5.40781,7000000.0
2007-08-07 21:41:00,5.40691,5.40841,5.40686,5.40686,11000000.0
2007-08-07 21:42:00,5.40864,5.40909,5.40688,5.40834,18000000.0
2007-08-07 21:43:00,5.40791,5.40894,5.40762,5.40777,13000000.0
2007-08-07 21:44:00,5.40867,5.40933,5.40805,5.40848,16000000.0
2007-08-07 21:45:00,5.40935,5.40974,5.40735,5.40764,11000000.0
2007-08-07 21:46:00,5.40964,5.40964,5.40772,5.40873,13000000.0
2007-08-07 21:47:00,5.40762,5.40897,5.4072,5.40897,13000000.0
2007-08-07 21:48:00,5.40818,5.40847,5.40615,5.40716,17000000.0
2007-08-07 21:49:00,5.40623,5.40716,5.405,5.405,8000000.0
2007-08-07 21:50:00,5.40694,5.40707,5.40561,5.40672,11000000.0
2007-08-07 21:51:00,5.40633,5.40685,5.4049,5.40685,13000000.0
2007-08-07 21:52:00,5.40708,5.40849,5.40628,5.4077,13000000.0
2007-08-07 21:53:00,5.40701,5.40838,5.40677,5.40796,14000000.0
2007-08-07 21:54:00,5.40796,5.40796,5.40678,5.40678,11000000.0
2007-08-07 21:55:00,5.40769,5.40769,5.40535,5.40582,17000000.0
2007-08-07 21:56:00,5.40701,5.40754,5.40578,5.40702,12000000.0
2007-08-07 21:57:00,5.40697,5.40874,5.40684,5.40792,16000000.0
2007-08-07 21:58:00,5.40727,5.40894,5.40727,5.40844,9000000.0
2007-08-07 21:59:00,5.40935,5.40935,5.4069,5.40826,18000000.0
2007-08-07 22:00:00,5.40752,5.40818,5.40614,5.4077,13000000.0
2007-08-07 22:01:00,5.40688,5.40792,5.40652,5.40712,11000000.0
2007-08-07 22:02:00,5.40686,5.40777,5.40625,5.40673,17000000.0
2007-08-07 22:03:00,5.40671,5.40758,5.40626,5.40629,23000000.0
2007-08-07 22:04:00,5.40655,5.40779,5.40634,5.40706,15000000.0
2007-08-07 22:05:00,5.40745,5.40802,5.40672,5.40722,14000000.0
2007-08-07 22:06:00,5.40709,5.408,5.40645,5.40673,15000000.0
2007-08-07 22:07:00,5.40739,5.40785,5.40673,5.40677,9000000.0
2007-08-07 22:08:00,5.40651,5.40814,5.40615,5.40719,18000000.0
2007-08-07 22:09:00,5.40723,5.40808,5.40685,5.40808,11000000.0
2007-08-07 22:10:00,5.40808,5.40873,5.40777,5.40846,7000000.0
2007-08-07 22:11:00,5.40763,5.40909,5.40747,5.40844,8000000.0
2007-08-07 22:12:00,5.40814,5.40874,5.40753,5.4078,16000000.0
2007-08-07 22:13:00,5.40808,5.4087,5.40697,5.40793,24000000.0
2007-08-07 22:14:00,5.40757,5.40832,5.40717,5.40775,9000000.0
2007-08-07 22:15:00,5.40833,5.40873,5.4075,5.4075,10000000.0
2007-08-07 22:16:00,5.40869,5.4089,5.40772,5.4087,13000000.0
2007-08-07 22:17:00,5.40808,5.4086,5.40733,5.40753,20000000.0
2007-08-07 22:18:00,5.40781,5.409,5.40745,5.40896,11000000.0
2007-08-07 22:19:00,5.40832,5.40886,5.40736,5.40736,15000000.0
2007-08-07 22:20:00,5.40759,5.40836,5.40759,5.40783,16000000.0
2007-08-07 22:21:00,5.40802,5.40835,5.40716,5.4081,12000000.0
2007-08-07 22:22:00,5.40767,5.40893,5.40762,5.40786,14000000.0
2007-08-07 22:23:00,5.40768,5.40835,5.40732,5.40767,11000000.0
2007-08-07 22:24:00,5.40806,5.40806,5.40718,5.40723,16000000.0
2007-08-07 22:25:00,5.40752,5.40795,5.40715,5.40777,14000000.0
2007-08-07 22:26:00,5.40816,5.40859,5.40748,5.40859,10000000.0
2007-08-07 22:27:00,5.40833,5.40891,5.40762,5.40827,14000000.0
2007-08-07 22:28:00,5.40834,5.40919,5.40776,5.40855,12000000.0
2007-08-07 22:29:00,5.40854,5.40939,5.40823,5.40865,13000000.0
2007-08-07 22:30:00,5.40864,5.40945,5.40824,5.40857,8000000.0
2007-08-07 22:31:00,5.409,5.40948,5.40868,5.40948,11000000.0
2007-08-07 22:32:00,5.40878,5.40999,5.40819,5.40903,20000000.0
2007-08-07 22:33:00,5.40988,5.41114,5.40923,5.41114,11000000.0
2007-08-07 22:34:00,5.40991,5.41062,5.40961,5.41031,10000000.0
2007-08-07 22:35:00,5.41027,5.41138,5.41002,5.41043,13000000.0
2007-08-07 22:36:00,5.41051,5.41131,5.41026,5.41078,9000000.0
2007-08-07 22:37:00,5.41031,5.41128,5.41031,5.411,13000000.0
2007-08-07 22:38:00,5.41044,5.41126,5.4102,5.41075,9000000.0
2007-08-07 22:39:00,5.41084,5.41152,5.40983,5.41056,12000000.0
2007-08-07 22:40:00,5.41,5.4111,5.41,5.4107,9000000.0
2007-08-07 22:41:00,5.41059,5.41156,5.41037,5.41067,14000000.0
2007-08-07 22:42:00,5.41087,5.41172,5.41063,5.41116,13000000.0
2007-08-07 22:43:00,5.41126,5.41156,5.41018,5.41092,12000000.0
2007-08-07 22:44:00,5.41201,5.41211,5.41028,5.41211,15000000.0
2007-08-07 22:45:00,5.41173,5.41177,5.41064,5.41115,13000000.0
2007-08-07 22:46:00,5.41094,5.41172,5.41022,5.41022,14000000.0
2007-08-07 22:47:00,5.41095,5.41206,5.41078,5.41145,15000000.0
2007-08-07 22:48:00,5.41127,5.41204,5.41045,5.4108,13000000.0
2007-08-07 22:49:00,5.41102,5.41219,5.41082,5.41201,13000000.0
2007-08-07 22:50:00,5.41154,5.41302,5.41154,5.41209,15000000.0
2007-08-07 22:51:00,5.41264,5.41264,5.41123,5.41183,14000000.0
2007-08-07 22:52:00,5.41132,5.41152,5.41109,5.41152,9000000.0
2007-08-07 22:53:00,5.41136,5.41193,5.41136,5.41193,15000000.0
2007-08-07 22:54:00,5.41161,5.41256,5.41086,5.41086,17000000.0
2007-08-07 22:55:00,5.41228,5.41246,5.41133,5.41147,16000000.0
2007-08-07 22:56:00,5.41205,5.4126,5.41149,5.4118,13000000.0
2007-08-07 22:57:00,5.41183,5.41278,5.41161,5.41161,8000000.0
2007-08-07 22:58:00,5.41266,5.41266,5.41113,5.41176,8000000.0
2007-08-07 22:59:00,5.4116,5.41265,5.41081,5.41199,19000000.0
2007-08-07 23:00:00,5.41286,5.41288,5.41177,5.41177,10000000.0
2007-08-07 23:01:00,5.41216,5.41236,5.4114,5.41164,7000000.0
2007-08-07 23:02:00,5.4116,5.41218,5.41105,5.41105,15000000.0
2007-08-07 23:03:00,5.4106,5.41127,5.41009,5.41031,17000000.0
2007-08-07 23:04:00,5.41032,5.41115,5.41001,5.41008,19000000.0
2007-08-07 23:05:00,5.41105,5.41133,5.40995,5.41035,9000000.0
2007-08-07 23:06:00,5.41118,5.41164,5.41024,5.41076,12000000.0
2007-08-07 23:07:00,5.41145,5.41177,5.41022,5.41158,14000000.0
2007-08-07 23:08:00,5.41001,5.41128,5.40984,5.41048,16000000.0
2007-08-07 23:09:00,5.40968,5.40975,5.40955,5.40968,9000000.0
2007-08-07 23:10:00,5.41092,5.41113,5.40952,5.41032,12000000.0
2007-08-07 23:11:00,5.41045,5.41098,5.40977,5.40988,14000000.0
2007-08-07 23:12:00,5.41045,5.41045,5.40953,5.40954,7000000.0
2007-08-07 23:13:00,5.40996,5.41079,5.40977,5.40977,14000000.0
2007-08-07 23:14:00,5.41084,5.41091,5.40952,5.41022,19000000.0
2007-08-07 23:15:00,5.41066,5.41084,5.4096,5.41037,13000000.0
2007-08-07 23:16:00,5.41012,5.41047,5.40924,5.40975,15000000.0
2007-08-07 23:17:00,5.4105,5.4105,5.40881,5.40926,11000000.0
2007-08-07 23:18:00,5.40994,5.41034,5.40889,5.40986,12000000.0
2007-08-07 23:19:00,5.40936,5.41031,5.40869,5.40898,14000000.0
2007-08-07 23:20:00,5.40959,5.41024,5.40861,5.40959,19000000.0
2007-08-07 23:21:00,5.40929,5.40973,5.40864,5.40913,7000000.0
2007-08-07 23:22:00,5.41025,5.41025,5.40918,5.40968,15000000.0
2007-08-07 23:23:00,5.40879,5.40976,5.40873,5.40922,11000000.0
2007-08-07 23:24:00,5.40898,5.40923,5.40825,5.40897,14000000.0
2007-08-07 23:25:00,5.40811,5.40832,5.40795,5.4082,11000000.0
2007-08-07 23:26:00,5.40837,5.40946,5.40835,5.40878,14000000.0
2007-08-07 23:27:00,5.40821,5.409,5.40821,5.409,11000000.0
2007-08-07 23:28:00,5.40904,5.40968,5.40849,5.40968,12000000.0
2007-08-07 23:29:00,5.40892,5.41042,5.40892,5.41038,16000000.0
2007-08-07 23:30:00,5.41128,5.41244,5.41045,5.4114,20000000.0
2007-08-07 23:31:00,5.41184,5.41201,5.41054,5.41062,11000000.0
2007-08-07 23:32:00,5.41118,5.41158,5.41048,5.41064,16000000.0
2007-08-07 23:33:00,5.41041,5.41195,5.41041,5.41087,12000000.0
2007-08-07 23:34:00,5.4109,5.41201,5.41037,5.41119,13000000.0
2007-08-07 23:35:00,5.41088,5.41088,5.41024,5.41024,9000000.0
2007-08-07 23:36:00,5.41023,5.41034,5.41016,5.41028,9000000.0
2007-08-07 23:37:00,5.41088,5.41162,5.41049,5.41066,14000000.0
2007-08-07 23:38:00,5.41142,5.41166,5.41059,5.41085,13000000.0
2007-08-07 23:39:00,5.41118,5.41195,5.41032,5.41032,17000000.0
2007-08-07 23:40:00,5.41076,5.41112,5.40998,5.41,12000000.0
2007-08-07 23:41:00,5.40982,5.41023,5.40945,5.41013,17000000.0
2007-08-07 23:42:00,5.40928,5.41071,5.40928,5.41062,22000000.0
2007-08-07 23:43:00,5.40938,5.41069,5.40938,5.40939,15000000.0
2007-08-07 23:44:00,5.4093,5.41073,5.4093,5.40988,14000000.0
2007-08-07 23:45:00,5.40923,5.40989,5.40844,5.40844,20000000.0
2007-08-07 23:46:00,5.40861,5.40967,5.40821,5.40873,14000000.0
2007-08-07 23:47:00,5.40892,5.40978,5.40873,5.40877,10000000.0
2007-08-07 23:48:00,5.40969,5.41005,5.40858,5.40935,18000000.0
2007-08-07 23:49:00,5.40945,5.40987,5.40884,5.40951,14000000.0
2007-08-07 23:50:00,5.40899,5.40969,5.40884,5.40964,13000000.0
2007-08-07 23:51:00,5.40837,5.40955,5.40837,5.4094,8000000.0
2007-08-07 23:52:00,5.40871,5.40984,5.40858,5.40867,16000000.0
2007-08-07 23:53:00,5.40936,5.40979,5.40859,5.40953,18000000.0
2007-08-07 23:54:00,5.40928,5.40959,5.40891,5.40925,12000000.0
2007-08-07 23:55:00,5.409,5.4102,5.409,5.4094,19000000.0
2007-08-07 23:56:00,5.40936,5.40959,5.40889,5.40889,14000000.0
2007-08-07 23:57:00,5.40943,5.40943,5.40861,5.40861,16000000.0
2007-08-07 23:58:00,5.40953,5.40996,5.40862,5.40936,13000000.0
2007-08-07 23:59:00,5.40924,5.40982,5.40911,5.40925,14000000.0
2007-08-08 00:00:00,5.4088,5.40928,5.40861,5.40928,17000000.0
2007-08-08 00:01:00,5.40989,5.41021,5.40834,5.40954,12000000.0
2007-08-08 00:02:00,5.40946,5.41049,5.40881,5.41049,15000000.0
2007-08-08 00:03:00,5.41003,5.41036,5.40924,5.40962,14000000.0
2007-08-08 00:04:00,5.40954,5.41097,5.40921,5.41001,12000000.0
2007-08-08 00:05:00,5.41021,5.41069,5.40923,5.40953,12000000.0
2007-08-08 00:06:00,5.41037,5.41079,5.40975,5.41007,12000000.0
2007-08-08 00:07:00,5.41021,5.41042,5.40941,5.40941,11000000.0
2007-08-08 00:08:00,5.40996,5.41046,5.40934,5.40934,15000000.0
2007-08-08 00:09:00,5.4093,5.41004,5.40902,5.40953,12000000.0
2007-08-08 00:10:00,5.40889,5.40978,5.40871,5.40923,19000000.0
2007-08-08 00:11:00,5.40878,5.40885,5.40865,5.40865,8000000.0
2007-08-08 00:12:00,5.40991,5.41018,5.40903,5.40935,9000000.0
2007-08-08 00:13:00,5.40888,5.41047,5.40888,5.4097,13000000.0
2007-08-08 00:14:00,5.41006,5.4107,5.40952,5.4107,14000000.0
2007-08-08 00:15:00,5.41034,5.41066,5.40991,5.41019,12000000.0
2007-08-08 00:16:00,5.40935,5.40955,5.40935,5.40955,12000000.0
2007-08-08 00:17:00,5.41049,5.41092,5.40977,5.41006,10000000.0
2007-08-08 00:18:00,5.41022,5.41088,5.40974,5.41028,19000000.0
2007-08-08 00:19:00,5.40946,5.41026,5.40913,5.40967,12000000.0
2007-08-08 00:20:00,5.40945,5.40965,5.40945,5.40945,11000000.0
2007-08-08 00:21:00,5.41054,5.41059,5.40978,5.41037,14000000.0
2007-08-08 00:22:00,5.41033,5.41081,5.4092,5.41033,13000000.0
2007-08-08 00:23:00,5.40934,5.41097,5.40934,5.41075,13000000.0
2007-08-08 00:24:00,5.40998,5.41005,5.40985,5.40997,9000000.0
2007-08-08 00:25:00,5.4103,5.411,5.40943,5.40943,13000000.0
2007-08-08 00:26:00,5.40935,5.40955,5.40935,5.40935,14000000.0
2007-08-08 00:27:00,5.41045,5.41045,5.41025,5.41025,15000000.0
2007-08-08 00:28:00,5.41024,5.41036,5.40971,5.4101,7000000.0
2007-08-08 00:29:00,5.41003,5.4102,5.40938,5.40938,17000000.0
2007-08-08 00:30:00,5.4099,5.41031,5.40968,5.40969,9000000.0
2007-08-08 00:31:00,5.4107,5.41139,5.40971,5.41016,13000000.0
2007-08-08 00:32:00,5.41013,5.41037,5.40999,5.41037,8000000.0
2007-08-08 00:33:00,5.41045,5.41077,5.40962,5.40962,19000000.0
2007-08-08 00:34:00,5.41033,5.41125,5.40962,5.41022,15000000.0
2007-08-08 00:35:00,5.41006,5.41084,5.40979,5.41025,12000000.0
2007-08-08 00:36:00,5.41041,5.41107,5.4097,5.41051,15000000.0
2007-08-08 00:37:00,5.40985,5.41053,5.40924,5.41026,15000000.0
2007-08-08 00:38:00,5.4097,5.41102,5.4097,5.41102,18000000.0
2007-08-08 00:39:00,5.41019,5.4108,5.40943,5.40943,20000000.0
2007-08-08 00:40:00,5.4101,5.41096,5.40952,5.41088,10000000.0
2007-08-08 00:41:00,5.41064,5.41116,5.41024,5.41037,9000000.0
2007-08-08 00:42:00,5.41013,5.41083,5.40988,5.41006,16000000.0
2007-08-08 00:43:00,5.41108,5.41108,5.40994,5.40994,16000000.0
2007-08-08 00:44:00,5.41029,5.41105,5.41013,5.41105,10000000.0
2007-08-08 00:45:00,5.40982,5.41102,5.4097,5.41028,16000000.0
2007-08-08 00:46:00,5.41017,5.41033,5.40919,5.40957,12000000.0
2007-08-08 00:47:00,5.40944,5.41012,5.4091,5.40913,8000000.0
2007-08-08 00:48:00,5.4101,5.4101,5.40856,5.40936,16000000.0
2007-08-08 00:49:00,5.40936,5.41009,5.40885,5.40932,11000000.0
2007-08-08 00:50:00,5.40975,5.41055,5.40936,5.40936,9000000.0
2007-08-08 00:51:00,5.41079,5.41081,5.40965,5.40965,9000000.0
2007-08-08 00:52:00,5.40992,5.41102,5.40943,5.40949,18000000.0
2007-08-08 00:53:00,5.41058,5.41093,5.40963,5.40963,12000000.0
2007-08-08 00:54:00,5.40985,5.41067,5.40966,5.40975,12000000.0
2007-08-08 00:55:00,5.4102,5.41098,5.40978,5.41035,11000000.0
2007-08-08 00:56:00,5.41037,5.41096,5.4096,5.40996,14000000.0
2007-08-08 00:57:00,5.41021,5.41089,5.41021,5.41089,15000000.0
2007-08-08 00:58:00,5.41097,5.41099,5.41077,5.41082,9000000.0
2007-08-08 00:59:00,5.41138,5.41138,5.41012,5.41075,17000000.0
2007-08-08 01:00:00,5.41069,5.41137,5.40976,5.4104,12000000.0
2007-08-08 01:01:00,5.41171,5.41171,5.41064,5.41115,15000000.0
2007-08-08 01:02:00,5.41057,5.41149,5.41057,5.41136,10000000.0
2007-08-08 01:03:00,5.41155,5.41155,5.41014,5.41014,13000000.0
2007-08-08 01:04:00,5.4107,5.41153,5.41005,5.41017,13000000.0
2007-08-08 01:05:00,5.41021,5.41093,5.40963,5.41056,13000000.0
2007-08-08 01:06:00,5.41016,5.41133,5.4098,5.41128,12000000.0
2007-08-08 01:07:00,5.41041,5.41112,5.40895,5.40895,13000000.0
2007-08-08 01:08:00,5.4092,5.41047,5.40881,5.40935,15000000.0
2007-08-08 01:09:00,5.40886,5.40961,5.40735,5.40876,17000000.0
2007-08-08 01:10:00,5.40858,5.40884,5.40791,5.40805,10000000.0
2007-08-08 01:11:00,5.40876,5.4105,5.40876,5.4105,11000000.0
2007-08-08 01:12:00,5.40946,5.40987,5.40826,5.40924,10000000.0
2007-08-08 01:13:00,5.40915,5.41011,5.4089,5.4096,11000000.0
2007-08-08 01:14:00,5.40906,5.40964,5.40858,5.40923,13000000.0
2007-08-08 01:15:00,5.40863,5.4105,5.40863,5.41038,9000000.0
2007-08-08 01:16:00,5.40914,5.41012,5.409,5.4099,12000000.0
2007-08-08 01:17:00,5.40955,5.40992,5.40895,5.40895,11000000.0
2007-08-08 01:18:00,5.40932,5.4099,5.40893,5.40893,12000000.0
2007-08-08 01:19:00,5.40939,5.4094,5.40888,5.40897,19000000.0
2007-08-08 01:20:00,5.41015,5.41015,5.40955,5.41009,11000000.0
2007-08-08 01:21:00,5.40971,5.4099,5.40894,5.40894,12000000.0
2007-08-08 01:22:00,5.40923,5.41019,5.40842,5.41013,9000000.0
2007-08-08 01:23:00,5.40802,5.409,5.40783,5.40816,13000000.0
2007-08-08 01:24:00,5.4083,5.4091,5.4078,5.4085,14000000.0
2007-08-08 01:25:00,5.4089,5.40909,5.40804,5.40899,11000000.0
2007-08-08 01:26:00,5.40894,5.40907,5.40812,5.40812,10000000.0
2007-08-08 01:27:00,5.40802,5.40913,5.40784,5.40855,17000000.0
2007-08-08 01:28:00,5.4092,5.40927,5.40791,5.40872,13000000.0
2007-08-08 01:29:00,5.40809,5.41001,5.40809,5.40971,19000000.0
2007-08-08 01:30:00,5.40852,5.4094,5.40804,5.40829,15000000.0
2007-08-08 01:31:00,5.40829,5.40885,5.4074,5.40885,15000000.0
2007-08-08 01:32:00,5.40831,5.40968,5.40823,5.40893,12000000.0
2007-08-08 01:33:00,5.40978,5.41003,5.40816,5.40838,8000000.0
2007-08-08 01:34:00,5.40781,5.4092,5.4074,5.40791,18000000.0
2007-08-08 01:35:00,5.40768,5.40951,5.40768,5.40894,12000000.0
2007-08-08 01:36:00,5.4083,5.40982,5.40766,5.40982,16000000.0
2007-08-08 01:37:00,5.40852,5.40938,5.40751,5.40896,15000000.0
2007-08-08 01:38:00,5.40914,5.40931,5.4078,5.40816,18000000.0
2007-08-08 01:39:00,5.40782,5.409,5.40781,5.40794,10000000.0
2007-08-08 01:40:00,5.40827,5.40912,5.4077,5.40912,11000000.0
2007-08-08 01:41:00,5.40893,5.40907,5.40803,5.40803,16000000.0
2007-08-08 01:42:00,5.40847,5.40888,5.40734,5.40735,14000000.0
2007-08-08 01:43:00,5.40776,5.40814,5.40605,5.40652,16000000.0
2007-08-08 01:44:00,5.40734,5.40817,5.40679,5.40722,15000000.0
2007-08-08 01:45:00,5.40768,5.40783,5.40641,5.40722,16000000.0
2007-08-08 01:46:00,5.40622,5.40776,5.40622,5.40672,9000000.0
2007-08-08 01:47:00,5.40755,5.40764,5.40572,5.40641,17000000.0
2007-08-08 01:48:00,5.40717,5.40717,5.40426,5.40521,16000000.0
2007-08-08 01:49:00,5.40451,5.40601,5.40412,5.40543,10000000.0
2007-08-08 01:50:00,5.4058,5.40615,5.40463,5.40509,11000000.0
2007-08-08 01:51:00,5.40522,5.40617,5.40393,5.40427,12000000.0
2007-08-08 01:52:00,5.40642,5.40642,5.40456,5.40488,12000000.0
2007-08-08 01:53:00,5.40481,5.40535,5.40351,5.4053,18000000.0
2007-08-08 01:54:00,5.40507,5.40537,5.40393,5.40537,14000000.0
2007-08-08 01:55:00,5.40531,5.40531,5.40429,5.40503,18000000.0
2007-08-08 01:56:00,5.40585,5.40611,5.40496,5.40526,8000000.0
2007-08-08 01:57:00,5.40531,5.40578,5.40393,5.40578,13000000.0
2007-08-08 01:58:00,5.40572,5.40583,5.40473,5.40579,11000000.0
2007-08-08 01:59:00,5.40531,5.4065,5.40508,5.40594,11000000.0
2007-08-08 02:00:00,5.40499,5.40546,5.40397,5.40543,16000000.0
2007-08-08 02:01:00,5.40511,5.4057,5.40418,5.40523,21000000.0
2007-08-08 02:02:00,5.404,5.40562,5.404,5.40483,10000000.0
2007-08-08 02:03:00,5.40478,5.40627,5.40473,5.40565,8000000.0
2007-08-08 02:04:00,5.40595,5.40608,5.40445,5.4056,14000000.0
2007-08-08 02:05:00,5.4057,5.40693,5.40523,5.40635,14000000.0
2007-08-08 02:06:00,5.40651,5.40662,5.40534,5.40629,15000000.0
2007-08-08 02:07:00,5.40643,5.40643,5.40531,5.40531,10000000.0
2007-08-08 02:08:00,5.4064,5.40666,5.40487,5.40487,16000000.0
2007-08-08 02:09:00,5.40502,5.40632,5.40491,5.40632,18000000.0
2007-08-08 02:10:00,5.40502,5.40553,5.40379,5.40413,16000000.0
2007-08-08 02:11:00,5.40562,5.40609,5.40439,5.40545,14000000.0
2007-08-08 02:12:00,5.40492,5.40563,5.40453,5.40563,10000000.0
2007-08-08 02:13:00,5.40528,5.40572,5.40365,5.40384,15000000.0
2007-08-08 02:14:00,5.40407,5.40623,5.40407,5.40502,19000000.0
2007-08-08 02:15:00,5.4067,5.4067,5.40513,5.40617,12000000.0
2007-08-08 02:16:00,5.40458,5.40633,5.40458,5.40485,18000000.0
2007-08-08 02:17:00,5.40553,5.40587,5.40499,5.4053,14000000.0
2007-08-08 02:18:00,5.40478,5.4061,5.40478,5.4061,12000000.0
2007-08-08 02:19:00,5.40619,5.40646,5.40617,5.40643,14000000.0
2007-08-08 02:20:00,5.40568,5.40615,5.40448,5.40615,13000000.0
2007-08-08 02:21:00,5.40482,5.40609,5.40482,5.40589,15000000.0
2007-08-08 02:22:00,5.40536,5.40617,5.40495,5.40504,13000000.0
2007-08-08 02:23:00,5.40437,5.40601,5.40437,5.40521,16000000.0
2007-08-08 02:24:00,5.40504,5.406,5.4048,5.40531,17000000.0
2007-08-08 02:25:00,5.40544,5.40581,5.40481,5.40579,10000000.0
2007-08-08 02:26:00,5.40587,5.4061,5.40483,5.40535,13000000.0
2007-08-08 02:27:00,5.40508,5.40599,5.40472,5.40563,7000000.0
2007-08-08 02:28:00,5.40478,5.40485,5.40465,5.40465,9000000.0
2007-08-08 02:29:00,5.40585,5.40675,5.40537,5.40583,20000000.0
2007-08-08 02:30:00,5.40557,5.40616,5.40528,5.40541,11000000.0
2007-08-08 02:31:00,5.40506,5.40649,5.40506,5.40649,9000000.0
2007-08-08 02:32:00,5.40472,5.40631,5.40455,5.40599,13000000.0
2007-08-08 02:33:00,5.40579,5.40661,5.40525,5.40586,14000000.0
2007-08-08 02:34:00,5.40549,5.4067,5.40486,5.40631,17000000.0
2007-08-08 02:35:00,5.40647,5.40647,5.40557,5.40565,15000000.0
2007-08-08 02:36:00,5.40527,5.40652,5.40507,5.40638,14000000.0
2007-08-08 02:37:00,5.40549,5.40626,5.40455,5.40558,13000000.0
2007-08-08 02:38:00,5.40493,5.40587,5.40455,5.40459,14000000.0
2007-08-08 02:39:00,5.40566,5.40599,5.40515,5.40532,15000000.0
2007-08-08 02:40:00,5.40496,5.40615,5.40477,5.40514,12000000.0
2007-08-08 02:41:00,5.40537,5.40595,5.40474,5.40572,13000000.0
2007-08-08 02:42:00,5.40504,5.40576,5.40461,5.40485,16000000.0
2007-08-08 02:43:00,5.40502,5.40621,5.40486,5.40575,18000000.0
2007-08-08 02:44:00,5.40475,5.40583,5.40453,5.40533,10000000.0
2007-08-08 02:45:00,5.40593,5.40595,5.40504,5.40522,14000000.0
2007-08-08 02:46:00,5.4061,5.4061,5.40503,5.40523,18000000.0
2007-08-08 02:47:00,5.40517,5.40606,5.40469,5.40606,17000000.0
2007-08-08 02:48:00,5.40612,5.40612,5.40492,5.40492,7000000.0
2007-08-08 02:49:00,5.40495,5.40495,5.40475,5.40475,13000000.0
2007-08-08 02:50:00,5.40485,5.40505,5.40485,5.40505,14000000.0
2007-08-08 02:51:00,5.40601,5.40601,5.40463,5.40463,15000000.0
2007-08-08 02:52:00,5.40554,5.40606,5.40497,5.40529,15000000.0
2007-08-08 02:53:00,5.40575,5.40658,5.40555,5.40658,9000000.0
2007-08-08 02:54:00,5.40655,5.40655,5.40479,5.40534,13000000.0
2007-08-08 02:55:00,5.40542,5.40583,5.40447,5.40546,11000000.0
2007-08-08 02:56:00,5.4047,5.40649,5.4047,5.40637,18000000.0
2007-08-08 02:57:00,5.40696,5.4072,5.40551,5.40661,13000000.0
2007-08-08 02:58:00,5.40722,5.40722,5.40612,5.40699,9000000.0
2007-08-08 02:59:00,5.40627,5.4068,5.40544,5.40577,14000000.0
2007-08-08 03:00:00,5.40723,5.40755,5.40631,5.40666,11000000.0
2007-08-08 03:01:00,5.40703,5.4075,5.40655,5.40699,11000000.0
2007-08-08 03:02:00,5.40691,5.40751,5.40617,5.40617,11000000.0
2007-08-08 03:03:00,5.40701,5.40755,5.40602,5.40614,23000000.0
2007-08-08 03:04:00,5.40617,5.40776,5.40617,5.40652,11000000.0
2007-08-08 03:05:00,5.40638,5.4078,5.40638,5.4078,17000000.0
2007-08-08 03:06:00,5.40857,5.40868,5.40693,5.40693,9000000.0
2007-08-08 03:07:00,5.40797,5.40797,5.40691,5.40714,15000000.0
2007-08-08 03:08:00,5.4079,5.40839,5.4068,5.40796,12000000.0
2007-08-08 03:09:00,5.40838,5.40877,5.40698,5.40761,15000000.0
2007-08-08 03:10:00,5.40914,5.40914,5.40717,5.40814,19000000.0
2007-08-08 03:11:00,5.40831,5.40933,5.40804,5.40903,15000000.0
2007-08-08 03:12:00,5.40823,5.40907,5.40744,5.40878,18000000.0
2007-08-08 03:13:00,5.40831,5.40854,5.40734,5.40828,18000000.0
2007-08-08 03:14:00,5.40854,5.40874,5.4078,5.40825,10000000.0
2007-08-08 03:15:00,5.40792,5.40849,5.40749,5.40811,7000000.0
2007-08-08 03:16:00,5.40829,5.40836,5.4074,5.40764,8000000.0
2007-08-08 03:17:00,5.40883,5.40883,5.40738,5.4077,10000000.0
2007-08-08 03:18:00,5.40809,5.40902,5.40734,5.40754,15000000.0
2007-08-08 03:19:00,5.40791,5.40891,5.40779,5.40779,10000000.0
2007-08-08 03:20:00,5.40878,5.40878,5.40741,5.40741,16000000.0
2007-08-08 03:21:00,5.40825,5.40841,5.40716,5.40716,11000000.0
2007-08-08 03:22:00,5.40726,5.40812,5.40709,5.4078,10000000.0
2007-08-08 03:23:00,5.40845,5.40861,5.40684,5.40698,12000000.0
2007-08-08 03:24:00,5.40648,5.40787,5.40648,5.4066,13000000.0
2007-08-08 03:25:00,5.40648,5.40705,5.40614,5.40664,11000000.0
2007-08-08 03:26:00,5.40653,5.40784,5.40585,5.40784,13000000.0
2007-08-08 03:27:00,5.40617,5.40742,5.40598,5.40696,14000000.0
2007-08-08 03:28:00,5.40688,5.40713,5.40596,5.40596,18000000.0
2007-08-08 03:29:00,5.40657,5.40714,5.4061,5.40635,15000000.0
2007-08-08 03:30:00,5.40686,5.4074,5.4063,5.40718,10000000.0
2007-08-08 03:31:00,5.40585,5.40739,5.40585,5.4066,13000000.0
2007-08-08 03:32:00,5.40723,5.4074,5.40619,5.40687,16000000.0
2007-08-08 03:33:00,5.40724,5.40754,5.40677,5.4075,13000000.0
2007-08-08 03:34:00,5.40722,5.40722,5.40581,5.40667,16000000.0
2007-08-08 03:35:00,5.40743,5.40743,5.40574,5.40616,10000000.0
2007-08-08 03:36:00,5.40691,5.40691,5.40582,5.40593,11000000.0
2007-08-08 03:37:00,5.40539,5.40682,5.40539,5.40682,13000000.0
2007-08-08 03:38:00,5.4071,5.40734,5.40637,5.40637,13000000.0
2007-08-08 03:39:00,5.40681,5.40724,5.40597,5.40597,13000000.0
2007-08-08 03:40:00,5.40639,5.40697,5.40613,5.40613,12000000.0
2007-08-08 03:41:00,5.40708,5.40752,5.40616,5.40671,16000000.0
2007-08-08 03:42:00,5.40664,5.40724,5.40634,5.40654,21000000.0
2007-08-08 03:43:00,5.40769,5.40769,5.40634,5.40701,18000000.0
2007-08-08 03:44:00,5.40713,5.40802,5.40661,5.40802,15000000.0
2007-08-08 03:45:00,5.40645,5.40758,5.40629,5.40758,9000000.0
2007-08-08 03:46:00,5.40747,5.40761,5.40586,5.40591,8000000.0
2007-08-08 03:47:00,5.40751,5.40751,5.40561,5.40592,11000000.0
2007-08-08 03:48:00,5.40573,5.40654,5.40553,5.40553,9000000.0
2007-08-08 03:49:00,5.40618,5.40618,5.4056,5.40562,16000000.0
2007-08-08 03:50:00,5.40692,5.40692,5.40523,5.40523,19000000.0
2007-08-08 03:51:00,5.40634,5.40688,5.40582,5.40679,9000000.0
2007-08-08 03:52:00,5.40594,5.40684,5.40571,5.40647,19000000.0
2007-08-08 03:53:00,5.40599,5.40677,5.40545,5.40584,10000000.0
2007-08-08 03:54:00,5.40471,5.406,5.4047,5.40496,17000000.0
2007-08-08 03:55:00,5.40578,5.40578,5.40468,5.40508,16000000.0
2007-08-08 03:56:00,5.4058,5.40607,5.40454,5.40454,7000000.0
2007-08-08 03:57:00,5.40448,5.40569,5.40422,5.40431,11000000.0
2007-08-08 03:58:00,5.4059,5.40626,5.40499,5.40499,12000000.0
2007-08-08 03:59:00,5.40518,5.40582,5.40492,5.40492,17000000.0
2007-08-08 04:00:00,5.40547,5.4062,5.4048,5.40594,12000000.0
2007-08-08 04:01:00,5.40468,5.40555,5.40448,5.40538,16000000.0
2007-08-08 04:02:00,5.40463,5.40535,5.40463,5.40535,14000000.0
2007-08-08 04:03:00,5.40579,5.40596,5.40495,5.40511,12000000.0
2007-08-08 04:04:00,5.40611,5.40655,5.40514,5.40654,16000000.0
2007-08-08 04:05:00,5.40642,5.40681,5.40496,5.40514,13000000.0
2007-08-08 04:06:00,5.40611,5.40614,5.40482,5.40482,16000000.0
2007-08-08 04:07:00,5.405,5.40549,5.40491,5.40491,13000000.0
2007-08-08 04:08:00,5.40529,5.4065,5.40529,5.40601,14000000.0
2007-08-08 04:09:00,5.40531,5.40599,5.40504,5.40577,10000000.0
2007-08-08 04:10:00,5.40503,5.4058,5.40461,5.40461,12000000.0
2007-08-08 04:11:00,5.40618,5.40618,5.40463,5.40463,14000000.0
2007-08-08 04:12:00,5.40631,5.40653,5.40475,5.40475,19000000.0
2007-08-08 04:13:00,5.40474,5.40496,5.40461,5.40477,20000000.0
2007-08-08 04:14:00,5.40641,5.40641,5.40608,5.40621,12000000.0
2007-08-08 04:15:00,5.40618,5.40618,5.40414,5.40488,8000000.0
2007-08-08 04:16:00,5.40454,5.40534,5.40397,5.40397,13000000.0
2007-08-08 04:17:00,5.40496,5.40585,5.404,5.40506,15000000.0
2007-08-08 04:18:00,5.40583,5.40599,5.4046,5.40518,9000000.0
2007-08-08 04:19:00,5.40468,5.40603,5.40432,5.40555,12000000.0
2007-08-08 04:20:00,5.40572,5.40609,5.40504,5.40557,9000000.0
2007-08-08 04:21:00,5.40505,5.4062,5.40443,5.40524,17000000.0
2007-08-08 04:22:00,5.40516,5.40582,5.40476,5.40487,14000000.0
2007-08-08 04:23:00,5.40474,5.40588,5.40452,5.40452,10000000.0
2007-08-08 04:24:00,5.40585,5.40599,5.40437,5.40481,12000000.0
2007-08-08 04:25:00,5.40565,5.40565,5.40382,5.40517,10000000.0
2007-08-08 04:26:00,5.40494,5.40572,5.40418,5.40572,7000000.0
2007-08-08 04:27:00,5.40384,5.40507,5.40383,5.40411,15000000.0
2007-08-08 04:28:00,5.40376,5.40459,5.40376,5.40427,7000000.0
2007-08-08 04:29:00,5.40451,5.40515,5.40407,5.40459,14000000.0
2007-08-08 04:30:00,5.4053,5.40565,5.4045,5.40565,11000000.0
2007-08-08 04:31:00,5.40487,5.40568,5.40388,5.40492,15000000.0
2007-08-08 04:32:00,5.40438,5.40527,5.40438,5.40527,17000000.0
2007-08-08 04:33:00,5.40518,5.4057,5.40432,5.40549,14000000.0
2007-08-08 04:34:00,5.40501,5.40501,5.40411,5.40481,9000000.0
2007-08-08 04:35:00,5.40421,5.40505,5.40357,5.40412,12000000.0
2007-08-08 04:36:00,5.40393,5.40403,5.40373,5.40403,12000000.0
2007-08-08 04:37:00,5.40456,5.40525,5.40423,5.40447,12000000.0
2007-08-08 04:38:00,5.40418,5.40425,5.40405,5.40405,11000000.0
2007-08-08 04:39:00,5.40524,5.40525,5.40357,5.40443,17000000.0
2007-08-08 04:40:00,5.40402,5.40552,5.40401,5.40529,9000000.0
2007-08-08 04:41:00,5.40483,5.40552,5.40476,5.40544,10000000.0
2007-08-08 04:42:00,5.40527,5.40529,5.40472,5.40473,8000000.0
2007-08-08 04:43:00,5.40469,5.40535,5.40381,5.40535,18000000.0
2007-08-08 04:44:00,5.40453,5.40453,5.40412,5.4045,9000000.0
2007-08-08 04:45:00,5.4045,5.4048,5.40403,5.4045,9000000.0
2007-08-08 04:46:00,5.40471,5.40506,5.40368,5.40434,16000000.0
2007-08-08 04:47:00,5.40441,5.40489,5.40362,5.40417,12000000.0
2007-08-08 04:48:00,5.40391,5.40505,5.40391,5.40438,10000000.0
2007-08-08 04:49:00,5.40377,5.40527,5.40377,5.40506,16000000.0
2007-08-08 04:50:00,5.4042,5.4052,5.4038,5.4038,16000000.0
2007-08-08 04:51:00,5.40484,5.40526,5.40411,5.40483,20000000.0
2007-08-08 04:52:00,5.40523,5.40523,5.40327,5.40485,13000000.0
2007-08-08 04:53:00,5.40374,5.40471,5.40372,5.4038,11000000.0
2007-08-08 04:54:00,5.4043,5.40514,5.40386,5.40431,11000000.0
2007-08-08 04:55:00,5.40523,5.40529,5.40367,5.40378,12000000.0
2007-08-08 04:56:00,5.40476,5.4053,5.4035,5.40405,16000000.0
2007-08-08 04:57:00,5.40372,5.40488,5.40368,5.40448,7000000.0
2007-08-08 04:58:00,5.40383,5.40482,5.40337,5.40377,13000000.0
2007-08-08 04:59:00,5.40361,5.4047,5.40333,5.40389,17000000.0
2007-08-08 05:00:00,5.40386,5.40425,5.40268,5.40343,10000000.0
2007-08-08 05:01:00,5.40405,5.40453,5.40293,5.40367,13000000.0
2007-08-08 05:02:00,5.40397,5.40431,5.40316,5.40318,18000000.0
2007-08-08 05:03:00,5.40331,5.40337,5.40297,5.40297,9000000.0
2007-08-08 05:04:00,5.40443,5.40443,5.40416,5.40416,12000000.0
2007-08-08 05:05:00,5.40394,5.40457,5.40333,5.40369,10000000.0
2007-08-08 05:06:00,5.4033,5.40502,5.40314,5.40355,20000000.0
2007-08-08 05:07:00,5.40446,5.40476,5.40347,5.40398,10000000.0
2007-08-08 05:08:00,5.40397,5.4048,5.40385,5.40438,17000000.0
2007-08-08 05:09:00,5.40509,5.40509,5.40414,5.40414,15000000.0
2007-08-08 05:10:00,5.40518,5.40523,5.40501,5.40509,10000000.0
2007-08-08 05:11:00,5.40519,5.40519,5.40369,5.40369,16000000.0
2007-08-08 05:12:00,5.4037,5.40448,5.40346,5.40352,7000000.0
2007-08-08 05:13:00,5.40394,5.40453,5.40342,5.40342,12000000.0
2007-08-08 05:14:00,5.40367,5.40466,5.40352,5.40466,14000000.0
2007-08-08 05:15:00,5.40308,5.40427,5.40308,5.40399,16000000.0
2007-08-08 05:16:00,5.40365,5.40385,5.40365,5.40385,15000000.0
2007-08-08 05:17:00,5.40428,5.40449,5.40335,5.40378,10000000.0
2007-08-08 05:18:00,5.40367,5.40469,5.40333,5.40333,13000000.0
2007-08-08 05:19:00,5.4038,5.4051,5.40319,5.4051,13000000.0
2007-08-08 05:20:00,5.40482,5.40482,5.40315,5.40468,20000000.0
2007-08-08 05:21:00,5.40445,5.40479,5.40401,5.40479,9000000.0
2007-08-08 05:22:00,5.40424,5.40509,5.40353,5.40393,17000000.0
2007-08-08 05:23:00,5.40463,5.40519,5.40387,5.40393,14000000.0
2007-08-08 05:24:00,5.40418,5.40499,5.40366,5.40421,19000000.0
2007-08-08 05:25:00,5.40416,5.40495,5.40356,5.40356,13000000.0
2007-08-08 05:26:00,5.4046,5.4046,5.40352,5.40387,13000000.0
2007-08-08 05:27:00,5.40361,5.40379,5.40352,5.40354,13000000.0
2007-08-08 05:28:00,5.40464,5.40478,5.40388,5.40461,10000000.0
2007-08-08 05:29:00,5.40468,5.40468,5.4035,5.40445,17000000.0
2007-08-08 05:30:00,5.40449,5.40523,5.40353,5.40463,21000000.0
2007-08-08 05:31:00,5.40425,5.40463,5.40343,5.40422,13000000.0
2007-08-08 05:32:00,5.40377,5.40462,5.40298,5.40462,16000000.0
2007-08-08 05:33:00,5.40341,5.40465,5.40322,5.40452,13000000.0
2007-08-08 05:34:00,5.40382,5.40515,5.40382,5.40442,13000000.0
2007-08-08 05:35:00,5.40482,5.40548,5.40422,5.40485,14000000.0
2007-08-08 05:36:00,5.40539,5.40539,5.40369,5.4045,18000000.0
2007-08-08 05:37:00,5.4044,5.40488,5.40391,5.40441,12000000.0
2007-08-08 05:38:00,5.40468,5.4052,5.40416,5.40416,13000000.0
2007-08-08 05:39:00,5.40525,5.40525,5.40442,5.40442,21000000.0
2007-08-08 05:40:00,5.40557,5.40562,5.40535,5.40547,14000000.0
2007-08-08 05:41:00,5.40522,5.40522,5.40397,5.4046,13000000.0
2007-08-08 05:42:00,5.40452,5.40567,5.40426,5.40558,8000000.0
2007-08-08 05:43:00,5.40568,5.40568,5.40425,5.40425,13000000.0
2007-08-08 05:44:00,5.40472,5.40492,5.40444,5.40478,13000000.0
2007-08-08 05:45:00,5.40562,5.40562,5.40459,5.40459,24000000.0
2007-08-08 05:46:00,5.40577,5.4058,5.40471,5.40522,14000000.0
2007-08-08 05:47:00,5.40572,5.40667,5.40533,5.40667,11000000.0
2007-08-08 05:48:00,5.40594,5.40632,5.40499,5.40581,18000000.0
2007-08-08 05:49:00,5.40558,5.40619,5.40539,5.40558,10000000.0
2007-08-08 05:50:00,5.40615,5.40653,5.40563,5.40653,10000000.0
2007-08-08 05:51:00,5.40616,5.40659,5.40551,5.40636,11000000.0
2007-08-08 05:52:00,5.40625,5.40752,5.40547,5.40701,19000000.0
2007-08-08 05:53:00,5.40624,5.40774,5.40624,5.40685,15000000.0
2007-08-08 05:54:00,5.40677,5.40733,5.40623,5.40671,7000000.0
2007-08-08 05:55:00,5.40609,5.40717,5.40571,5.40634,12000000.0
2007-08-08 05:56:00,5.40616,5.40687,5.40556,5.40609,16000000.0
2007-08-08 05:57:00,5.4063,5.40688,5.40592,5.40688,11000000.0
2007-08-08 05:58:00,5.40715,5.40743,5.40605,5.40702,22000000.0
2007-08-08 05:59:00,5.40676,5.40717,5.40641,5.40709,9000000.0
2007-08-08 06:00:00,5.40661,5.40704,5.40601,5.40604,17000000.0
2007-08-08 06:01:00,5.40625,5.40625,5.4051,5.40578,18000000.0
2007-08-08 06:02:00,5.40533,5.4064,5.40503,5.40597,18000000.0
2007-08-08 06:03:00,5.4054,5.40669,5.40501,5.40597,16000000.0
2007-08-08 06:04:00,5.40587,5.40659,5.40539,5.40659,8000000.0
2007-08-08 06:05:00,5.40514,5.40633,5.40514,5.40596,10000000.0
2007-08-08 06:06:00,5.40597,5.40687,5.40525,5.40604,27000000.0
2007-08-08 06:07:00,5.40558,5.40653,5.40528,5.40543,17000000.0
2007-08-08 06:08:00,5.40621,5.40621,5.40573,5.40573,14000000.0
2007-08-08 06:09:00,5.40605,5.40625,5.40605,5.40625,13000000.0
2007-08-08 06:10:00,5.40711,5.4074,5.40605,5.4074,14000000.0
2007-08-08 06:11:00,5.40727,5.40766,5.40649,5.40664,16000000.0
2007-08-08 06:12:00,5.40649,5.40704,5.40612,5.40612,17000000.0
2007-08-08 06:13:00,5.40665,5.40665,5.40624,5.40658,14000000.0
2007-08-08 06:14:00,5.40648,5.40742,5.40587,5.40719,12000000.0
2007-08-08 06:15:00,5.4071,5.40735,5.40507,5.40706,13000000.0
2007-08-08 06:16:00,5.4048,5.40672,5.4048,5.4051,14000000.0
2007-08-08 06:17:00,5.40589,5.4068,5.40523,5.40523,11000000.0
2007-08-08 06:18:00,5.40732,5.40737,5.40643,5.40643,12000000.0
2007-08-08 06:19:00,5.40587,5.40698,5.40587,5.40667,19000000.0
2007-08-08 06:20:00,5.40598,5.4066,5.40576,5.40623,11000000.0
2007-08-08 06:21:00,5.4058,5.40673,5.4058,5.40598,9000000.0
2007-08-08 06:22:00,5.40696,5.40696,5.4053,5.40664,22000000.0
2007-08-08 06:23:00,5.40616,5.40691,5.40535,5.40611,18000000.0
2007-08-08 06:24:00,5.40631,5.40669,5.40555,5.40635,8000000.0
2007-08-08 06:25:00,5.40601,5.40804,5.40601,5.40804,9000000.0
2007-08-08 06:26:00,5.40772,5.40775,5.40666,5.40666,13000000.0
2007-08-08 06:27:00,5.40786,5.40808,5.40639,5.40639,15000000.0
2007-08-08 06:28:00,5.40744,5.40832,5.40694,5.4081,18000000.0
2007-08-08 06:29:00,5.40764,5.40821,5.40709,5.40733,16000000.0
2007-08-08 06:30:00,5.40678,5.40746,5.40664,5.40702,10000000.0
2007-08-08 06:31:00,5.40728,5.40834,5.40672,5.40751,13000000.0
2007-08-08 06:32:00,5.40603,5.40784,5.40603,5.40784,10000000.0
2007-08-08 06:33:00,5.40705,5.40813,5.40663,5.40727,10000000.0
2007-08-08 06:34:00,5.40666,5.40777,5.40666,5.40743,15000000.0
2007-08-08 06:35:00,5.40871,5.40875,5.40739,5.40868,13000000.0
2007-08-08 06:36:00,5.40759,5.40892,5.40759,5.40802,23000000.0
2007-08-08 06:37:00,5.40837,5.40864,5.40765,5.408,11000000.0
2007-08-08 06:38:00,5.40823,5.4091,5.40732,5.40733,17000000.0
2007-08-08 06:39:00,5.40787,5.40862,5.4077,5.40842,8000000.0
2007-08-08 06:40:00,5.40844,5.40957,5.40834,5.40857,15000000.0
2007-08-08 06:41:00,5.40856,5.40934,5.40816,5.40875,15000000.0
2007-08-08 06:42:00,5.40841,5.40841,5.40812,5.40841,16000000.0
2007-08-08 06:43:00,5.40766,5.40909,5.40766,5.40873,12000000.0
2007-08-08 06:44:00,5.40802,5.40889,5.40793,5.40793,13000000.0
2007-08-08 06:45:00,5.40814,5.40885,5.40709,5.40785,14000000.0
2007-08-08 06:46:00,5.40783,5.40882,5.40753,5.40882,12000000.0
2007-08-08 06:47:00,5.40775,5.40828,5.40724,5.40724,11000000.0
2007-08-08 06:48:00,5.40803,5.40875,5.40719,5.40745,15000000.0
2007-08-08 06:49:00,5.40824,5.40826,5.40666,5.40778,17000000.0
2007-08-08 06:50:00,5.40778,5.40778,5.40663,5.40677,13000000.0
2007-08-08 06:51:00,5.40717,5.40758,5.40689,5.40758,8000000.0
2007-08-08 06:52:00,5.40712,5.40739,5.40629,5.40643,14000000.0
2007-08-08 06:53:00,5.40769,5.40769,5.40607,5.40626,13000000.0
2007-08-08 06:54:00,5.40638,5.40677,5.40589,5.40637,8000000.0
2007-08-08 06:55:00,5.40643,5.40711,5.40632,5.40711,10000000.0
2007-08-08 06:56:00,5.40637,5.407,5.40598,5.40667,11000000.0
2007-08-08 06:57:00,5.40603,5.40743,5.40603,5.40661,17000000.0
2007-08-08 06:58:00,5.40713,5.40763,5.40645,5.4072,12000000.0
2007-08-08 06:59:00,5.40679,5.40747,5.40634,5.40691,14000000.0
2007-08-08 07:00:00,5.40596,5.40819,5.40596,5.40753,11000000.0
2007-08-08 07:01:00,5.40681,5.40765,5.40656,5.40689,10000000.0
2007-08-08 07:02:00,5.40705,5.40756,5.40605,5.40684,14000000.0
2007-08-08 07:03:00,5.40782,5.40782,5.40645,5.40645,7000000.0
2007-08-08 07:04:00,5.40725,5.40793,5.40664,5.40685,16000000.0
2007-08-08 07:05:00,5.40657,5.40779,5.40657,5.40729,15000000.0
2007-08-08 07:06:00,5.40671,5.40712,5.40602,5.40609,16000000.0
2007-08-08 07:07:00,5.40583,5.4074,5.40583,5.4074,12000000.0
2007-08-08 07:08:00,5.40713,5.40713,5.40655,5.40668,8000000.0
2007-08-08 07:09:00,5.40717,5.40717,5.40569,5.40569,8000000.0
2007-08-08 07:10:00,5.40733,5.40733,5.40502,5.40502,16000000.0
2007-08-08 07:11:00,5.40607,5.40717,5.4052,5.40698,17000000.0
2007-08-08 07:12:00,5.40568,5.40685,5.40533,5.40534,20000000.0
2007-08-08 07:13:00,5.40592,5.40666,5.40483,5.40658,18000000.0
2007-08-08 07:14:00,5.40639,5.40687,5.40586,5.40603,11000000.0
2007-08-08 07:15:00,5.40622,5.40784,5.40581,5.40784,18000000.0
2007-08-08 07:16:00,5.40674,5.40753,5.40645,5.40753,18000000.0
2007-08-08 07:17:00,5.40757,5.40757,5.40654,5.40711,12000000.0
2007-08-08 07:18:00,5.40759,5.40771,5.40643,5.40667,18000000.0
2007-08-08 07:19:00,5.40763,5.40763,5.40676,5.40705,14000000.0
2007-08-08 07:20:00,5.40753,5.40757,5.40672,5.40713,18000000.0
2007-08-08 07:21:00,5.40681,5.40803,5.40653,5.40749,13000000.0
2007-08-08 07:22:00,5.40802,5.40802,5.40625,5.40625,14000000.0
2007-08-08 07:23:00,5.40771,5.40771,5.40631,5.4067,15000000.0
2007-08-08 07:24:00,5.40717,5.40772,5.40691,5.40771,16000000.0
2007-08-08 07:25:00,5.40762,5.40762,5.40601,5.40601,15000000.0
2007-08-08 07:26:00,5.40747,5.40757,5.40657,5.40657,13000000.0
2007-08-08 07:27:00,5.40815,5.40815,5.40695,5.40747,12000000.0
2007-08-08 07:28:00,5.40692,5.40738,5.40609,5.40737,22000000.0
2007-08-08 07:29:00,5.40709,5.40763,5.40597,5.40695,16000000.0
2007-08-08 07:30:00,5.40657,5.4075,5.40606,5.40738,14000000.0
2007-08-08 07:31:00,5.40623,5.40692,5.40537,5.40688,13000000.0
2007-08-08 07:32:00,5.40667,5.40821,5.4063,5.40821,9000000.0
2007-08-08 07:33:00,5.4067,5.408,5.40634,5.40684,7000000.0
2007-08-08 07:34:00,5.40712,5.40756,5.40606,5.40706,18000000.0
2007-08-08 07:35:00,5.40624,5.40811,5.40601,5.40714,9000000.0
2007-08-08 07:36:00,5.40683,5.40776,5.40665,5.40752,13000000.0
2007-08-08 07:37:00,5.40747,5.40747,5.40669,5.40695,11000000.0
2007-08-08 07:38:00,5.40698,5.40738,5.4063,5.40713,11000000.0
2007-08-08 07:39:00,5.40587,5.40725,5.40587,5.40703,19000000.0
2007-08-08 07:40:00,5.40607,5.40697,5.40589,5.40621,11000000.0
2007-08-08 07:41:00,5.4062,5.40675,5.40589,5.40658,7000000.0
2007-08-08 07:42:00,5.4059,5.4059,5.40149,5.40495,13000000.0
2007-08-08 07:43:00,5.40668,5.40714,5.40594,5.40594,14000000.0
2007-08-08 07:44:00,5.40565,5.40643,5.40519,5.40563,10000000.0
2007-08-08 07:45:00,5.40641,5.40698,5.40562,5.40643,8000000.0
2007-08-08 07:46:00,5.40712,5.40736,5.4063,5.40674,13000000.0
2007-08-08 07:47:00,5.4067,5.40737,5.40581,5.40581,15000000.0
2007-08-08 07:48:00,5.40598,5.40792,5.40593,5.40676,13000000.0
2007-08-08 07:49:00,5.40709,5.40753,5.40662,5.40725,10000000.0
2007-08-08 07:50:00,5.40723,5.40742,5.40593,5.40618,17000000.0
2007-08-08 07:51:00,5.40718,5.40724,5.40538,5.40562,16000000.0
2007-08-08 07:52:00,5.4064,5.4066,5.40573,5.40634,13000000.0
2007-08-08 07:53:00,5.40621,5.40677,5.40588,5.40661,10000000.0
2007-08-08 07:54:00,5.4074,5.40807,5.40618,5.40689,11000000.0
2007-08-08 07:55:00,5.40776,5.40946,5.40776,5.40806,12000000.0
2007-08-08 07:56:00,5.40907,5.41105,5.40832,5.40933,13000000.0
2007-08-08 07:57:00,5.41034,5.41053,5.40919,5.41053,8000000.0
2007-08-08 07:58:00,5.40972,5.40972,5.40682,5.40939,14000000.0
2007-08-08 07:59:00,5.4072,5.40901,5.4072,5.40865,15000000.0
2007-08-08 08:00:00,5.40723,5.40825,5.40686,5.40777,10000000.0
2007-08-08 08:01:00,5.4076,5.40894,5.40674,5.40786,13000000.0
2007-08-08 08:02:00,5.40795,5.40807,5.40658,5.40722,14000000.0
2007-08-08 08:03:00,5.40673,5.40881,5.40673,5.40797,12000000.0
2007-08-08 08:04:00,5.40846,5.40854,5.40707,5.40784,16000000.0
2007-08-08 08:05:00,5.40856,5.40881,5.4074,5.40856,14000000.0
2007-08-08 08:06:00,5.4094,5.40973,5.40805,5.40971,19000000.0
2007-08-08 08:07:00,5.40968,5.41023,5.4091,5.41004,19000000.0
2007-08-08 08:08:00,5.41066,5.41066,5.40884,5.41048,11000000.0
2007-08-08 08:09:00,5.40963,5.41033,5.40924,5.41033,10000000.0
2007-08-08 08:10:00,5.40896,5.41057,5.40879,5.41024,16000000.0
2007-08-08 08:11:00,5.41041,5.41135,5.40962,5.41135,9000000.0
2007-08-08 08:12:00,5.41114,5.41205,5.41052,5.41056,10000000.0
2007-08-08 08:13:00,5.41196,5.41219,5.41093,5.4117,11000000.0
2007-08-08 08:14:00,5.41138,5.41426,5.41138,5.41426,12000000.0
2007-08-08 08:15:00,5.41438,5.41737,5.41229,5.41528,15000000.0
2007-08-08 08:16:00,5.41405,5.41679,5.41405,5.41665,14000000.0
2007-08-08 08:17:00,5.41705,5.41834,5.41676,5.41708,10000000.0
2007-08-08 08:18:00,5.41798,5.41813,5.41593,5.41744,9000000.0
2007-08-08 08:19:00,5.417,5.41768,5.41637,5.41668,11000000.0
2007-08-08 08:20:00,5.41644,5.41648,5.41531,5.4162,11000000.0
2007-08-08 08:21:00,5.4145,5.41708,5.4145,5.41533,20000000.0
2007-08-08 08:22:00,5.41525,5.41641,5.41499,5.41627,8000000.0
2007-08-08 08:23:00,5.41531,5.41596,5.41463,5.41573,12000000.0
2007-08-08 08:24:00,5.41412,5.41663,5.41412,5.41577,13000000.0
2007-08-08 08:25:00,5.41466,5.41537,5.41365,5.41499,12000000.0
2007-08-08 08:26:00,5.41469,5.41612,5.41374,5.41374,13000000.0
2007-08-08 08:27:00,5.41479,5.41678,5.41459,5.41678,11000000.0
2007-08-08 08:28:00,5.41557,5.41665,5.41499,5.41499,8000000.0
2007-08-08 08:29:00,5.41693,5.41693,5.4146,5.41589,12000000.0
2007-08-08 08:30:00,5.41489,5.41564,5.414,5.41559,11000000.0
2007-08-08 08:31:00,5.41498,5.41546,5.41432,5.41484,10000000.0
2007-08-08 08:32:00,5.41293,5.41521,5.41293,5.41403,13000000.0
2007-08-08 08:33:00,5.41511,5.41542,5.41402,5.41468,11000000.0
2007-08-08 08:34:00,5.41547,5.41558,5.41434,5.41558,17000000.0
2007-08-08 08:35:00,5.41579,5.41593,5.41414,5.41491,11000000.0
2007-08-08 08:36:00,5.41547,5.41595,5.4139,5.41595,10000000.0
2007-08-08 08:37:00,5.4159,5.41611,5.41461,5.41554,9000000.0
2007-08-08 08:38:00,5.41475,5.41552,5.4132,5.4132,18000000.0
2007-08-08 08:39:00,5.41447,5.41455,5.41323,5.41455,8000000.0
2007-08-08 08:40:00,5.41425,5.41475,5.41321,5.41374,7000000.0
2007-08-08 08:41:00,5.41419,5.41481,5.41316,5.4145,16000000.0
2007-08-08 08:42:00,5.41449,5.41449,5.41317,5.41355,14000000.0
2007-08-08 08:43:00,5.41392,5.41455,5.41303,5.41407,12000000.0
2007-08-08 08:44:00,5.41324,5.41475,5.41303,5.41475,9000000.0
2007-08-08 08:45:00,5.41375,5.41492,5.4135,5.41379,18000000.0
2007-08-08 08:46:00,5.41358,5.41602,5.41358,5.41572,14000000.0
2007-08-08 08:47:00,5.41674,5.41674,5.41504,5.41645,18000000.0
2007-08-08 08:48:00,5.41501,5.41627,5.4144,5.41609,12000000.0
2007-08-08 08:49:00,5.41506,5.41534,5.41372,5.41517,14000000.0
2007-08-08 08:50:00,5.41565,5.41565,5.41422,5.41555,16000000.0
2007-08-08 08:51:00,5.41523,5.41597,5.41473,5.41473,21000000.0
2007-08-08 08:52:00,5.41621,5.41626,5.41482,5.41516,20000000.0
2007-08-08 08:53:00,5.41607,5.41607,5.4149,5.4159,7000000.0
2007-08-08 08:54:00,5.41549,5.4166,5.41426,5.41553,17000000.0
2007-08-08 08:55:00,5.41471,5.41574,5.41445,5.41574,12000000.0
2007-08-08 08:56:00,5.41552,5.41615,5.41443,5.41574,17000000.0
2007-08-08 08:57:00,5.41516,5.41614,5.41488,5.4161,16000000.0
2007-08-08 08:58:00,5.41604,5.41611,5.41394,5.41412,12000000.0
2007-08-08 08:59:00,5.41446,5.41534,5.41382,5.415,13000000.0
2007-08-08 09:00:00,5.41455,5.41508,5.41364,5.41499,17000000.0
2007-08-08 09:01:00,5.41382,5.41496,5.41382,5.41493,13000000.0
2007-08-08 09:02:00,5.41477,5.41477,5.41279,5.41279,8000000.0
2007-08-08 09:03:00,5.4137,5.41507,5.41343,5.41507,16000000.0
2007-08-08 09:04:00,5.41473,5.41473,5.41293,5.41439,8000000.0
2007-08-08 09:05:00,5.4145,5.41483,5.41287,5.41483,11000000.0
2007-08-08 09:06:00,5.41333,5.41426,5.41276,5.41324,10000000.0
2007-08-08 09:07:00,5.41437,5.41441,5.41258,5.41441,10000000.0
2007-08-08 09:08:00,5.4138,5.41389,5.41267,5.41319,19000000.0
2007-08-08 09:09:00,5.41418,5.41418,5.41269,5.41312,16000000.0
2007-08-08 09:10:00,5.41292,5.41372,5.41245,5.41311,8000000.0
2007-08-08 09:11:00,5.41359,5.41359,5.41251,5.41344,11000000.0
2007-08-08 09:12:00,5.41343,5.41362,5.41177,5.41306,16000000.0
2007-08-08 09:13:00,5.4134,5.4134,5.41229,5.41229,15000000.0
2007-08-08 09:14:00,5.41264,5.41321,5.41149,5.41263,17000000.0
2007-08-08 09:15:00,5.414,5.41451,5.41272,5.41272,12000000.0
2007-08-08 09:16:00,5.41378,5.41492,5.41291,5.41489,14000000.0
2007-08-08 09:17:00,5.41509,5.41532,5.41402,5.41518,14000000.0
2007-08-08 09:18:00,5.41597,5.41631,5.4144,5.4152,18000000.0
2007-08-08 09:19:00,5.41559,5.41776,5.41546,5.41632,14000000.0
2007-08-08 09:20:00,5.41718,5.41793,5.41461,5.41461,18000000.0
2007-08-08 09:21:00,5.41537,5.41702,5.41491,5.41612,17000000.0
2007-08-08 09:22:00,5.41521,5.41555,5.4143,5.41555,13000000.0
2007-08-08 09:23:00,5.41519,5.41558,5.4134,5.41404,12000000.0
2007-08-08 09:24:00,5.41553,5.41567,5.41354,5.41511,14000000.0
2007-08-08 09:25:00,5.41459,5.41489,5.41338,5.41447,9000000.0
2007-08-08 09:26:00,5.41442,5.41484,5.41326,5.4143,13000000.0
2007-08-08 09:27:00,5.41418,5.41486,5.41382,5.41452,13000000.0
2007-08-08 09:28:00,5.41533,5.41636,5.4139,5.41427,19000000.0
2007-08-08 09:29:00,5.41523,5.41544,5.41418,5.41544,14000000.0
2007-08-08 09:30:00,5.4143,5.41496,5.41318,5.41434,15000000.0
2007-08-08 09:31:00,5.41312,5.41364,5.41223,5.41302,11000000.0
2007-08-08 09:32:00,5.41316,5.41351,5.412,5.41228,16000000.0
2007-08-08 09:33:00,5.41163,5.41317,5.41163,5.41197,9000000.0
2007-08-08 09:34:00,5.41243,5.4141,5.41203,5.41345,18000000.0
2007-08-08 09:35:00,5.41362,5.41362,5.41202,5.41361,14000000.0
2007-08-08 09:36:00,5.41303,5.41389,5.41204,5.41204,16000000.0
2007-08-08 09:37:00,5.41308,5.41308,5.41133,5.41226,20000000.0
2007-08-08 09:38:00,5.41254,5.41317,5.41204,5.41238,19000000.0
2007-08-08 09:39:00,5.4131,5.4135,5.41173,5.41277,16000000.0
2007-08-08 09:40:00,5.41317,5.41349,5.41209,5.4131,12000000.0
2007-08-08 09:41:00,5.41319,5.41337,5.41188,5.41211,18000000.0
2007-08-08 09:42:00,5.41171,5.41388,5.41169,5.41323,16000000.0
2007-08-08 09:43:00,5.41315,5.41376,5.41214,5.41288,15000000.0
2007-08-08 09:44:00,5.41283,5.41283,5.41105,5.41271,13000000.0
2007-08-08 09:45:00,5.41339,5.41339,5.41083,5.41083,13000000.0
2007-08-08 09:46:00,5.41265,5.41287,5.41096,5.41287,17000000.0
2007-08-08 09:47:00,5.41226,5.41237,5.41091,5.41165,13000000.0
2007-08-08 09:48:00,5.4104,5.41237,5.40853,5.41069,16000000.0
2007-08-08 09:49:00,5.40944,5.4105,5.40726,5.40892,17000000.0
2007-08-08 09:50:00,5.40979,5.40979,5.40795,5.40907,12000000.0
2007-08-08 09:51:00,5.40879,5.40924,5.4072,5.40877,16000000.0
2007-08-08 09:52:00,5.4095,5.40955,5.40771,5.40891,16000000.0
2007-08-08 09:53:00,5.40869,5.40994,5.40853,5.40988,15000000.0
2007-08-08 09:54:00,5.40966,5.41027,5.40876,5.40891,15000000.0
2007-08-08 09:55:00,5.40999,5.41083,5.40953,5.41083,15000000.0
2007-08-08 09:56:00,5.41023,5.41069,5.40905,5.40905,17000000.0
2007-08-08 09:57:00,5.41044,5.41088,5.40945,5.41031,12000000.0
2007-08-08 09:58:00,5.40992,5.41008,5.40829,5.40915,14000000.0
2007-08-08 09:59:00,5.409,5.40974,5.40763,5.40971,10000000.0
2007-08-08 10:00:00,5.40793,5.40912,5.40771,5.40878,11000000.0
2007-08-08 10:01:00,5.40738,5.40939,5.40738,5.40771,24000000.0
2007-08-08 10:02:00,5.40865,5.40916,5.40802,5.40852,14000000.0
2007-08-08 10:03:00,5.40745,5.40873,5.40685,5.40685,16000000.0
2007-08-08 10:04:00,5.4096,5.4096,5.40618,5.40735,10000000.0
2007-08-08 10:05:00,5.40725,5.40787,5.40646,5.40677,10000000.0
2007-08-08 10:06:00,5.40793,5.4081,5.40632,5.40776,9000000.0
2007-08-08 10:07:00,5.40723,5.40754,5.40607,5.40607,11000000.0
2007-08-08 10:08:00,5.40743,5.40772,5.40622,5.40622,9000000.0
2007-08-08 10:09:00,5.40788,5.40788,5.40665,5.40765,11000000.0
2007-08-08 10:10:00,5.4068,5.40789,5.40659,5.40692,15000000.0
2007-08-08 10:11:00,5.40848,5.40902,5.40701,5.40875,16000000.0
2007-08-08 10:12:00,5.40849,5.40931,5.40735,5.40829,19000000.0
2007-08-08 10:13:00,5.4083,5.409,5.40766,5.40864,9000000.0
2007-08-08 10:14:00,5.40842,5.40907,5.4077,5.40804,11000000.0
2007-08-08 10:15:00,5.40847,5.4087,5.40774,5.40854,8000000.0
2007-08-08 10:16:00,5.40879,5.40917,5.4075,5.40893,17000000.0
2007-08-08 10:17:00,5.40923,5.40958,5.40795,5.40872,16000000.0
2007-08-08 10:18:00,5.40903,5.40958,5.40803,5.40958,16000000.0
2007-08-08 10:19:00,5.40848,5.41006,5.40772,5.40883,17000000.0
2007-08-08 10:20:00,5.40925,5.40952,5.40735,5.40831,16000000.0
2007-08-08 10:21:00,5.40754,5.40801,5.40653,5.40759,7000000.0
2007-08-08 10:22:00,5.40803,5.40803,5.4068,5.40693,10000000.0
2007-08-08 10:23:00,5.40737,5.40781,5.4065,5.4072,14000000.0
2007-08-08 10:24:00,5.40662,5.40827,5.40644,5.40713,13000000.0
2007-08-08 10:25:00,5.408,5.40859,5.40659,5.40769,12000000.0
2007-08-08 10:26:00,5.408,5.4081,5.4065,5.40703,11000000.0
2007-08-08 10:27:00,5.40752,5.40889,5.40678,5.40889,13000000.0
2007-08-08 10:28:00,5.4077,5.40883,5.40768,5.40883,13000000.0
2007-08-08 10:29:00,5.40796,5.40822,5.40715,5.40795,11000000.0
2007-08-08 10:30:00,5.40802,5.40802,5.4065,5.40735,9000000.0
2007-08-08 10:31:00,5.40778,5.40824,5.4064,5.40824,16000000.0
2007-08-08 10:32:00,5.40858,5.40899,5.40712,5.40712,9000000.0
2007-08-08 10:33:00,5.40876,5.40876,5.40743,5.40873,12000000.0
2007-08-08 10:34:00,5.40873,5.40873,5.40767,5.40809,11000000.0
2007-08-08 10:35:00,5.40806,5.40846,5.4063,5.40804,17000000.0
2007-08-08 10:36:00,5.40777,5.40783,5.4056,5.40631,10000000.0
2007-08-08 10:37:00,5.4071,5.4071,5.40584,5.40701,15000000.0
2007-08-08 10:38:00,5.40705,5.40894,5.40592,5.40729,17000000.0
2007-08-08 10:39:00,5.40816,5.40904,5.40732,5.40771,13000000.0
2007-08-08 10:40:00,5.40872,5.40872,5.40745,5.40831,10000000.0
2007-08-08 10:41:00,5.40845,5.40859,5.40727,5.40852,15000000.0
2007-08-08 10:42:00,5.40688,5.40874,5.40688,5.40874,12000000.0
2007-08-08 10:43:00,5.409,5.40962,5.40786,5.4083,13000000.0
2007-08-08 10:44:00,5.40871,5.40962,5.40821,5.40956,12000000.0
2007-08-08 10:45:00,5.40982,5.41014,5.40834,5.40988,13000000.0
2007-08-08 10:46:00,5.41007,5.41007,5.40847,5.40867,13000000.0
2007-08-08 10:47:00,5.41018,5.41018,5.40832,5.40841,7000000.0
2007-08-08 10:48:00,5.40873,5.40986,5.40873,5.40954,12000000.0
2007-08-08 10:49:00,5.40968,5.40994,5.409,5.4096,10000000.0
2007-08-08 10:50:00,5.40975,5.41009,5.4086,5.40917,14000000.0
2007-08-08 10:51:00,5.41008,5.41008,5.40893,5.40893,11000000.0
2007-08-08 10:52:00,5.40939,5.40939,5.4082,5.40883,20000000.0
2007-08-08 10:53:00,5.40955,5.40985,5.40887,5.40985,9000000.0
2007-08-08 10:54:00,5.40965,5.41,5.40858,5.40861,18000000.0
2007-08-08 10:55:00,5.40946,5.40946,5.40736,5.40926,10000000.0
2007-08-08 10:56:00,5.40894,5.40936,5.40763,5.40763,11000000.0
2007-08-08 10:57:00,5.40968,5.40976,5.40832,5.40878,8000000.0
2007-08-08 10:58:00,5.40854,5.40947,5.40834,5.40947,10000000.0
2007-08-08 10:59:00,5.40948,5.40954,5.40755,5.40763,10000000.0
2007-08-08 11:00:00,5.40881,5.40976,5.40781,5.4091,15000000.0
2007-08-08 11:01:00,5.4085,5.41006,5.4085,5.4095,12000000.0
2007-08-08 11:02:00,5.40829,5.40968,5.40805,5.40968,8000000.0
2007-08-08 11:03:00,5.40924,5.40974,5.40829,5.40922,11000000.0
2007-08-08 11:04:00,5.40971,5.40988,5.40883,5.40883,15000000.0
2007-08-08 11:05:00,5.40943,5.40947,5.40786,5.40904,17000000.0
2007-08-08 11:06:00,5.40923,5.40958,5.40811,5.40954,12000000.0
2007-08-08 11:07:00,5.40922,5.40922,5.40819,5.40869,11000000.0
2007-08-08 11:08:00,5.40906,5.40914,5.40767,5.40837,22000000.0
2007-08-08 11:09:00,5.40703,5.40861,5.40703,5.40861,9000000.0
2007-08-08 11:10:00,5.40892,5.40892,5.40747,5.40747,16000000.0
2007-08-08 11:11:00,5.40868,5.40868,5.40763,5.40763,7000000.0
2007-08-08 11:12:00,5.4081,5.4088,5.40758,5.40782,15000000.0
2007-08-08 11:13:00,5.40845,5.40862,5.40799,5.40862,11000000.0
2007-08-08 11:14:00,5.40864,5.40889,5.40842,5.40852,18000000.0
2007-08-08 11:15:00,5.40844,5.40844,5.40635,5.40635,11000000.0
2007-08-08 11:16:00,5.40706,5.40831,5.40641,5.40784,13000000.0
2007-08-08 11:17:00,5.40721,5.40736,5.40575,5.40668,13000000.0
2007-08-08 11:18:00,5.40668,5.40711,5.40582,5.40692,9000000.0
2007-08-08 11:19:00,5.40602,5.40689,5.40542,5.40689,17000000.0
2007-08-08 11:20:00,5.40512,5.40722,5.40508,5.40643,14000000.0
2007-08-08 11:21:00,5.40641,5.40641,5.40389,5.40556,14000000.0
2007-08-08 11:22:00,5.40597,5.40597,5.40434,5.4056,22000000.0
2007-08-08 11:23:00,5.40374,5.40533,5.40374,5.40533,8000000.0
2007-08-08 11:24:00,5.40561,5.4057,5.40435,5.40531,18000000.0
2007-08-08 11:25:00,5.40499,5.4052,5.40434,5.40492,9000000.0
2007-08-08 11:26:00,5.40492,5.4054,5.40386,5.40532,15000000.0
2007-08-08 11:27:00,5.40376,5.4055,5.40376,5.4055,10000000.0
2007-08-08 11:28:00,5.40574,5.40643,5.405,5.40514,13000000.0
2007-08-08 11:29:00,5.40524,5.40681,5.40524,5.40665,17000000.0
2007-08-08 11:30:00,5.40701,5.40742,5.40555,5.40555,13000000.0
2007-08-08 11:31:00,5.40627,5.40708,5.40531,5.40653,12000000.0
2007-08-08 11:32:00,5.40581,5.40711,5.40543,5.40666,20000000.0
2007-08-08 11:33:00,5.40723,5.40723,5.40578,5.40701,16000000.0
2007-08-08 11:34:00,5.40705,5.40705,5.4055,5.40631,13000000.0
2007-08-08 11:35:00,5.40767,5.40836,5.40613,5.40735,14000000.0
2007-08-08 11:36:00,5.40669,5.40693,5.40551,5.40659,11000000.0
2007-08-08 11:37:00,5.4059,5.4071,5.4045,5.40464,16000000.0
2007-08-08 11:38:00,5.40502,5.40539,5.40362,5.40461,8000000.0
2007-08-08 11:39:00,5.40496,5.4055,5.40441,5.40544,11000000.0
2007-08-08 11:40:00,5.40576,5.40576,5.40409,5.40427,12000000.0
2007-08-08 11:41:00,5.40436,5.40512,5.4033,5.40366,10000000.0
2007-08-08 11:42:00,5.40298,5.40397,5.40203,5.40377,10000000.0
2007-08-08 11:43:00,5.40343,5.40387,5.40274,5.40367,17000000.0
2007-08-08 11:44:00,5.40335,5.40377,5.4017,5.40302,15000000.0
2007-08-08 11:45:00,5.40249,5.40382,5.40218,5.40226,16000000.0
2007-08-08 11:46:00,5.40289,5.40335,5.40227,5.40256,7000000.0
2007-08-08 11:47:00,5.40443,5.40443,5.40246,5.40358,16000000.0
2007-08-08 11:48:00,5.40434,5.40436,5.4022,5.40325,13000000.0
2007-08-08 11:49:00,5.40399,5.40414,5.40307,5.40395,10000000.0
2007-08-08 11:50:00,5.40393,5.40515,5.40328,5.40363,12000000.0
2007-08-08 11:51:00,5.40449,5.40535,5.40308,5.40413,14000000.0
2007-08-08 11:52:00,5.40452,5.40582,5.40428,5.40539,18000000.0
2007-08-08 11:53:00,5.40511,5.4053,5.40409,5.40469,16000000.0
2007-08-08 11:54:00,5.40469,5.40491,5.4039,5.40423,8000000.0
2007-08-08 11:55:00,5.40477,5.40517,5.40411,5.40506,8000000.0
2007-08-08 11:56:00,5.40351,5.40516,5.40351,5.40455,8000000.0
2007-08-08 11:57:00,5.40564,5.40564,5.40406,5.40442,11000000.0
2007-08-08 11:58:00,5.40405,5.40528,5.4037,5.40372,14000000.0
2007-08-08 11:59:00,5.40483,5.40508,5.40383,5.40508,11000000.0
2007-08-08 12:00:00,5.40478,5.40483,5.40309,5.40452,15000000.0
2007-08-08 12:01:00,5.40364,5.40425,5.40238,5.40242,13000000.0
2007-08-08 12:02:00,5.40367,5.40388,5.402,5.40372,15000000.0
2007-08-08 12:03:00,5.40299,5.40339,5.40233,5.4029,11000000.0
2007-08-08 12:04:00,5.4019,5.40406,5.4019,5.40291,9000000.0
2007-08-08 12:05:00,5.40278,5.40387,5.40214,5.40373,9000000.0
2007-08-08 12:06:00,5.40258,5.40322,5.40198,5.40282,15000000.0
2007-08-08 12:07:00,5.40258,5.40367,5.40237,5.40367,11000000.0
2007-08-08 12:08:00,5.40393,5.40393,5.40185,5.40317,8000000.0
2007-08-08 12:09:00,5.40352,5.40388,5.40265,5.40388,18000000.0
2007-08-08 12:10:00,5.40335,5.40378,5.40236,5.40378,14000000.0
2007-08-08 12:11:00,5.4032,5.4032,5.40201,5.40253,9000000.0
2007-08-08 12:12:00,5.40232,5.40256,5.40164,5.40256,18000000.0
2007-08-08 12:13:00,5.40229,5.40342,5.40152,5.40289,12000000.0
2007-08-08 12:14:00,5.40282,5.40284,5.40099,5.40099,10000000.0
2007-08-08 12:15:00,5.40144,5.40211,5.40088,5.40179,8000000.0
2007-08-08 12:16:00,5.403,5.403,5.40116,5.40192,14000000.0
2007-08-08 12:17:00,5.40134,5.40189,5.40028,5.40096,13000000.0
2007-08-08 12:18:00,5.40074,5.40157,5.40008,5.40127,10000000.0
2007-08-08 12:19:00,5.4013,5.40132,5.40013,5.40013,11000000.0
2007-08-08 12:20:00,5.4005,5.40083,5.39956,5.40067,8000000.0
2007-08-08 12:21:00,5.40089,5.40089,5.39902,5.39977,20000000.0
2007-08-08 12:22:00,5.39976,5.40084,5.39868,5.39923,14000000.0
2007-08-08 12:23:00,5.39923,5.40067,5.39923,5.40036,11000000.0
2007-08-08 12:24:00,5.40069,5.40102,5.39912,5.40102,17000000.0
2007-08-08 12:25:00,5.4008,5.40103,5.39956,5.40032,12000000.0
2007-08-08 12:26:00,5.40058,5.40127,5.39977,5.40024,7000000.0
2007-08-08 12:27:00,5.40039,5.4011,5.39951,5.39951,7000000.0
2007-08-08 12:28:00,5.40079,5.40136,5.39944,5.40019,19000000.0
2007-08-08 12:29:00,5.39918,5.40091,5.3985,5.3985,12000000.0
2007-08-08 12:30:00,5.39974,5.40028,5.3987,5.39896,10000000.0
2007-08-08 12:31:00,5.40009,5.4006,5.39875,5.39951,12000000.0
2007-08-08 12:32:00,5.40005,5.40061,5.39891,5.39984,12000000.0
2007-08-08 12:33:00,5.39945,5.40156,5.3993,5.4014,15000000.0
2007-08-08 12:34:00,5.40077,5.40207,5.40018,5.40191,12000000.0
2007-08-08 12:35:00,5.40133,5.40136,5.39967,5.40128,12000000.0
2007-08-08 12:36:00,5.40072,5.40107,5.39981,5.40052,15000000.0
2007-08-08 12:37:00,5.40117,5.40117,5.39997,5.40086,8000000.0
2007-08-08 12:38:00,5.40117,5.40126,5.40006,5.40126,15000000.0
2007-08-08 12:39:00,5.40177,5.40177,5.40054,5.40147,14000000.0
2007-08-08 12:40:00,5.40174,5.40193,5.4003,5.40174,18000000.0
2007-08-08 12:41:00,5.40143,5.40143,5.40038,5.40124,11000000.0
2007-08-08 12:42:00,5.40158,5.40168,5.40022,5.40026,17000000.0
2007-08-08 12:43:00,5.40091,5.40159,5.39972,5.40159,11000000.0
2007-08-08 12:44:00,5.40109,5.40109,5.39991,5.40041,13000000.0
2007-08-08 12:45:00,5.4014,5.40147,5.39979,5.40094,10000000.0
2007-08-08 12:46:00,5.40062,5.40118,5.39939,5.40118,20000000.0
2007-08-08 12:47:00,5.40119,5.40126,5.39913,5.39916,10000000.0
2007-08-08 12:48:00,5.39746,5.40015,5.39746,5.3992,10000000.0
2007-08-08 12:49:00,5.39956,5.39956,5.39799,5.39932,15000000.0
2007-08-08 12:50:00,5.39914,5.40011,5.39842,5.39996,14000000.0
2007-08-08 12:51:00,5.39934,5.39999,5.39874,5.39901,14000000.0
2007-08-08 12:52:00,5.3991,5.4002,5.39906,5.4002,9000000.0
2007-08-08 12:53:00,5.39921,5.40065,5.39889,5.40065,9000000.0
2007-08-08 12:54:00,5.40066,5.40105,5.39892,5.40026,20000000.0
2007-08-08 12:55:00,5.40043,5.40043,5.39885,5.39993,12000000.0
2007-08-08 12:56:00,5.40019,5.40077,5.39982,5.40068,7000000.0
2007-08-08 12:57:00,5.40105,5.40111,5.39986,5.40109,13000000.0
2007-08-08 12:58:00,5.39976,5.39996,5.39838,5.39911,16000000.0
2007-08-08 12:59:00,5.39751,5.3998,5.39748,5.39973,14000000.0
2007-08-08 13:00:00,5.39799,5.39938,5.39773,5.39917,12000000.0
2007-08-08 13:01:00,5.39884,5.39973,5.39786,5.39959,17000000.0
2007-08-08 13:02:00,5.39927,5.39927,5.39735,5.39886,10000000.0
2007-08-08 13:03:00,5.39832,5.39966,5.39794,5.39939,22000000.0
2007-08-08 13:04:00,5.39987,5.40014,5.39812,5.39929,20000000.0
2007-08-08 13:05:00,5.39955,5.40032,5.39797,5.39854,14000000.0
2007-08-08 13:06:00,5.39869,5.39975,5.39811,5.39975,17000000.0
2007-08-08 13:07:00,5.39951,5.39965,5.39815,5.39953,22000000.0
2007-08-08 13:08:00,5.39755,5.39932,5.39755,5.39932,12000000.0
2007-08-08 13:09:00,5.39768,5.39877,5.39751,5.39877,12000000.0
2007-08-08 13:10:00,5.3992,5.39956,5.39763,5.39835,20000000.0
2007-08-08 13:11:00,5.3987,5.39875,5.39643,5.39829,12000000.0
2007-08-08 13:12:00,5.39699,5.39805,5.39628,5.39701,16000000.0
2007-08-08 13:13:00,5.39673,5.39812,5.39545,5.39778,14000000.0
2007-08-08 13:14:00,5.39881,5.39916,5.39725,5.39822,17000000.0
2007-08-08 13:15:00,5.3989,5.3989,5.39778,5.39804,7000000.0
2007-08-08 13:16:00,5.39956,5.39968,5.39828,5.39857,9000000.0
2007-08-08 13:17:00,5.39892,5.39972,5.39875,5.39954,15000000.0
2007-08-08 13:18:00,5.39954,5.40031,5.39872,5.39959,17000000.0
2007-08-08 13:19:00,5.39918,5.40001,5.39808,5.39808,15000000.0
2007-08-08 13:20:00,5.39972,5.40008,5.39848,5.39998,12000000.0
2007-08-08 13:21:00,5.39932,5.39995,5.398,5.39963,24000000.0
2007-08-08 13:22:00,5.39919,5.40062,5.39852,5.4,12000000.0
2007-08-08 13:23:00,5.39931,5.40055,5.39876,5.40022,12000000.0
2007-08-08 13:24:00,5.40041,5.4013,5.39962,5.40128,18000000.0
2007-08-08 13:25:00,5.40072,5.40153,5.39943,5.40064,12000000.0
2007-08-08 13:26:00,5.40141,5.40204,5.40078,5.40117,12000000.0
2007-08-08 13:27:00,5.40028,5.40128,5.40003,5.40126,9000000.0
2007-08-08 13:28:00,5.39994,5.40202,5.39988,5.39988,15000000.0
2007-08-08 13:29:00,5.39988,5.4012,5.39985,5.40062,14000000.0
2007-08-08 13:30:00,5.39977,5.40069,5.39959,5.40019,11000000.0
2007-08-08 13:31:00,5.40104,5.40104,5.40007,5.40061,11000000.0
2007-08-08 13:32:00,5.40059,5.40062,5.39923,5.40062,8000000.0
2007-08-08 13:33:00,5.40025,5.40028,5.39837,5.39986,14000000.0
2007-08-08 13:34:00,5.39928,5.39991,5.39894,5.39894,11000000.0
2007-08-08 13:35:00,5.39957,5.40045,5.39928,5.40045,16000000.0
2007-08-08 13:36:00,5.39987,5.4002,5.39895,5.40015,8000000.0
2007-08-08 13:37:00,5.39933,5.39995,5.39811,5.39995,17000000.0
2007-08-08 13:38:00,5.3993,5.40048,5.39918,5.40017,14000000.0
2007-08-08 13:39:00,5.4004,5.4004,5.39908,5.39934,10000000.0
2007-08-08 13:40:00,5.39946,5.39993,5.39871,5.39936,8000000.0
2007-08-08 13:41:00,5.40016,5.40016,5.39887,5.39953,11000000.0
2007-08-08 13:42:00,5.40017,5.40017,5.39897,5.4001,14000000.0
2007-08-08 13:43:00,5.3997,5.40034,5.39852,5.39993,11000000.0
2007-08-08 13:44:00,5.39989,5.39989,5.39843,5.39943,11000000.0
2007-08-08 13:45:00,5.39921,5.39948,5.39824,5.39947,14000000.0
2007-08-08 13:46:00,5.39785,5.39975,5.39785,5.39888,11000000.0
2007-08-08 13:47:00,5.39927,5.3998,5.39836,5.39914,13000000.0
2007-08-08 13:48:00,5.39977,5.39977,5.39774,5.39827,14000000.0
2007-08-08 13:49:00,5.39797,5.3993,5.39797,5.39854,12000000.0
2007-08-08 13:50:00,5.39838,5.39892,5.39637,5.39651,16000000.0
2007-08-08 13:51:00,5.39706,5.39745,5.39555,5.39662,14000000.0
2007-08-08 13:52:00,5.3969,5.39777,5.39639,5.39661,10000000.0
2007-08-08 13:53:00,5.39696,5.39906,5.39655,5.39805,10000000.0
2007-08-08 13:54:00,5.39783,5.39863,5.39677,5.39818,8000000.0
2007-08-08 13:55:00,5.39845,5.39878,5.39673,5.39812,13000000.0
2007-08-08 13:56:00,5.39847,5.39847,5.39635,5.3975,17000000.0
2007-08-08 13:57:00,5.39804,5.39894,5.39709,5.39815,13000000.0
2007-08-08 13:58:00,5.39787,5.39891,5.39733,5.39891,7000000.0
2007-08-08 13:59:00,5.39812,5.39888,5.39774,5.39833,9000000.0
2007-08-08 14:00:00,5.39872,5.39929,5.39727,5.39745,7000000.0
2007-08-08 14:01:00,5.39758,5.39814,5.39687,5.39757,11000000.0
2007-08-08 14:02:00,5.39669,5.39851,5.39599,5.39664,19000000.0
2007-08-08 14:03:00,5.3965,5.39779,5.39548,5.39779,13000000.0
2007-08-08 14:04:00,5.39772,5.39796,5.39604,5.39782,22000000.0
2007-08-08 14:05:00,5.39742,5.39744,5.39565,5.39646,17000000.0
2007-08-08 14:06:00,5.39489,5.39619,5.39395,5.39395,11000000.0
2007-08-08 14:07:00,5.39456,5.39456,5.39254,5.39283,9000000.0
2007-08-08 14:08:00,5.39209,5.39397,5.39148,5.39295,11000000.0
2007-08-08 14:09:00,5.3926,5.3989,5.3926,5.3989,12000000.0
2007-08-08 14:10:00,5.39295,5.39614,5.39185,5.39274,13000000.0
2007-08-08 14:11:00,5.39404,5.39866,5.39182,5.39182,14000000.0
2007-08-08 14:12:00,5.39835,5.39835,5.39059,5.3917,11000000.0
2007-08-08 14:13:00,5.38963,5.39735,5.38937,5.392,11000000.0
2007-08-08 14:14:00,5.38943,5.38984,5.38889,5.38897,7000000.0
2007-08-08 14:15:00,5.3908,5.39724,5.39073,5.39123,14000000.0
2007-08-08 14:16:00,5.39162,5.39825,5.39073,5.39073,13000000.0
2007-08-08 14:17:00,5.39145,5.39932,5.39107,5.39133,22000000.0
2007-08-08 14:18:00,5.391,5.39137,5.38983,5.38999,15000000.0
2007-08-08 14:19:00,5.39277,5.3977,5.39214,5.39314,12000000.0
2007-08-08 14:20:00,5.39212,5.39696,5.39198,5.39457,7000000.0
2007-08-08 14:21:00,5.39154,5.39299,5.39106,5.39106,13000000.0
2007-08-08 14:22:00,5.39455,5.39698,5.39258,5.39258,8000000.0
2007-08-08 14:23:00,5.39112,5.39663,5.39067,5.39224,11000000.0
2007-08-08 14:24:00,5.39249,5.39759,5.39098,5.39105,13000000.0
2007-08-08 14:25:00,5.38953,5.39045,5.38933,5.38933,15000000.0
2007-08-08 14:26:00,5.38984,5.39657,5.38912,5.39114,8000000.0
2007-08-08 14:27:00,5.38936,5.38942,5.38773,5.38934,10000000.0
2007-08-08 14:28:00,5.38785,5.38896,5.38785,5.38822,11000000.0
2007-08-08 14:29:00,5.38993,5.38993,5.38826,5.3886,21000000.0
2007-08-08 14:30:00,5.39154,5.39434,5.3892,5.3892,11000000.0
2007-08-08 14:31:00,5.38807,5.38813,5.38565,5.38613,17000000.0
2007-08-08 14:32:00,5.38605,5.38661,5.38446,5.38661,15000000.0
2007-08-08 14:33:00,5.38528,5.38616,5.38528,5.38611,8000000.0
2007-08-08 14:34:00,5.38604,5.38715,5.38535,5.38715,9000000.0
2007-08-08 14:35:00,5.38641,5.38656,5.38537,5.3862,11000000.0
2007-08-08 14:36:00,5.3862,5.38647,5.38469,5.38565,15000000.0
2007-08-08 14:37:00,5.38584,5.38618,5.38485,5.38532,8000000.0
2007-08-08 14:38:00,5.38605,5.38616,5.38502,5.38589,10000000.0
2007-08-08 14:39:00,5.38571,5.38597,5.38452,5.38574,19000000.0
2007-08-08 14:40:00,5.38527,5.38527,5.38335,5.38473,15000000.0
2007-08-08 14:41:00,5.38438,5.38478,5.38284,5.38353,15000000.0
2007-08-08 14:42:00,5.38496,5.38528,5.38344,5.38528,17000000.0
2007-08-08 14:43:00,5.38486,5.38531,5.38333,5.38494,15000000.0
2007-08-08 14:44:00,5.39725,5.39835,5.38724,5.38767,15000000.0
2007-08-08 14:45:00,5.38535,5.38535,5.38341,5.38461,9000000.0
2007-08-08 14:46:00,5.3847,5.3847,5.38321,5.38438,11000000.0
2007-08-08 14:47:00,5.38496,5.38525,5.38402,5.38523,12000000.0
2007-08-08 14:48:00,5.38469,5.38525,5.38339,5.38525,12000000.0
2007-08-08 14:49:00,5.38383,5.38532,5.38383,5.38513,12000000.0
2007-08-08 14:50:00,5.38495,5.38495,5.38338,5.38388,15000000.0
2007-08-08 14:51:00,5.3852,5.38634,5.38457,5.38634,10000000.0
2007-08-08 14:52:00,5.38471,5.38606,5.38452,5.38601,13000000.0
2007-08-08 14:53:00,5.3856,5.38602,5.38428,5.38602,13000000.0
2007-08-08 14:54:00,5.38591,5.3863,5.3851,5.38562,9000000.0
2007-08-08 14:55:00,5.38632,5.38675,5.38526,5.38662,16000000.0
2007-08-08 14:56:00,5.38622,5.38693,5.38557,5.38557,15000000.0
2007-08-08 14:57:00,5.38587,5.38633,5.38433,5.38543,15000000.0
2007-08-08 14:58:00,5.38351,5.38577,5.38351,5.38459,11000000.0
2007-08-08 14:59:00,5.38545,5.38631,5.3846,5.38631,14000000.0
2007-08-08 15:00:00,5.38621,5.38621,5.38438,5.38601,18000000.0
2007-08-08 15:01:00,5.38508,5.38554,5.38446,5.3853,12000000.0
2007-08-08 15:02:00,5.38572,5.38572,5.38458,5.38458,7000000.0
2007-08-08 15:03:00,5.38567,5.38603,5.38475,5.38586,18000000.0
2007-08-08 15:04:00,5.38587,5.38604,5.38464,5.38573,21000000.0
2007-08-08 15:05:00,5.38586,5.38604,5.3847,5.38568,13000000.0
2007-08-08 15:06:00,5.38574,5.38621,5.38413,5.38621,14000000.0
2007-08-08 15:07:00,5.38616,5.38684,5.38559,5.38673,22000000.0
2007-08-08 15:08:00,5.38629,5.38686,5.38569,5.38609,10000000.0
2007-08-08 15:09:00,5.38612,5.38627,5.38521,5.38544,9000000.0
2007-08-08 15:10:00,5.38533,5.38553,5.38368,5.38479,14000000.0
2007-08-08 15:11:00,5.38555,5.38644,5.38444,5.38539,12000000.0
2007-08-08 15:12:00,5.38554,5.38594,5.38465,5.38497,13000000.0
2007-08-08 15:13:00,5.38623,5.38673,5.38491,5.38598,12000000.0
2007-08-08 15:14:00,5.38444,5.38623,5.38444,5.38565,10000000.0
2007-08-08 15:15:00,5.38573,5.38654,5.38494,5.38633,16000000.0
2007-08-08 15:16:00,5.38606,5.38664,5.38504,5.38504,15000000.0
2007-08-08 15:17:00,5.38626,5.38627,5.38495,5.38627,14000000.0
2007-08-08 15:18:00,5.3869,5.3869,5.38517,5.38517,12000000.0
2007-08-08 15:19:00,5.38725,5.38751,5.38601,5.38693,11000000.0
2007-08-08 15:20:00,5.38699,5.38722,5.38547,5.38687,14000000.0
2007-08-08 15:21:00,5.38664,5.38671,5.38541,5.38671,14000000.0
2007-08-08 15:22:00,5.38538,5.38572,5.38452,5.38493,10000000.0
2007-08-08 15:23:00,5.38445,5.38547,5.38424,5.38538,11000000.0
2007-08-08 15:24:00,5.38554,5.38554,5.38399,5.38521,10000000.0
2007-08-08 15:25:00,5.38425,5.38552,5.38356,5.38552,16000000.0
2007-08-08 15:26:00,5.38517,5.38517,5.38268,5.38513,15000000.0
2007-08-08 15:27:00,5.38301,5.38398,5.38253,5.38398,10000000.0
2007-08-08 15:28:00,5.38437,5.38437,5.38232,5.38258,11000000.0
2007-08-08 15:29:00,5.38199,5.3835,5.38199,5.38333,19000000.0
2007-08-08 15:30:00,5.38349,5.38362,5.38197,5.38303,10000000.0
2007-08-08 15:31:00,5.3817,5.38302,5.38019,5.38279,14000000.0
2007-08-08 15:32:00,5.38142,5.38258,5.3805,5.38163,12000000.0
2007-08-08 15:33:00,5.38078,5.38158,5.37889,5.37997,20000000.0
2007-08-08 15:34:00,5.38048,5.38133,5.37918,5.37918,12000000.0
2007-08-08 15:35:00,5.38026,5.3805,5.37844,5.3805,12000000.0
2007-08-08 15:36:00,5.38059,5.38066,5.37918,5.38066,10000000.0
2007-08-08 15:37:00,5.37878,5.38061,5.37878,5.38061,10000000.0
2007-08-08 15:38:00,5.38109,5.38138,5.37954,5.38113,13000000.0
2007-08-08 15:39:00,5.38093,5.38094,5.37988,5.38077,7000000.0
2007-08-08 15:40:00,5.38062,5.38094,5.37972,5.38094,10000000.0
2007-08-08 15:41:00,5.38014,5.38088,5.37956,5.38022,9000000.0
2007-08-08 15:42:00,5.38062,5.38062,5.37936,5.37994,13000000.0
2007-08-08 15:43:00,5.38109,5.38109,5.37891,5.38036,16000000.0
2007-08-08 15:44:00,5.37963,5.38033,5.37863,5.37932,14000000.0
2007-08-08 15:45:00,5.37878,5.37916,5.37746,5.37872,15000000.0
2007-08-08 15:46:00,5.37865,5.37915,5.37729,5.3782,13000000.0
2007-08-08 15:47:00,5.37789,5.37811,5.37697,5.37721,9000000.0
2007-08-08 15:48:00,5.37798,5.37993,5.37738,5.37993,21000000.0
2007-08-08 15:49:00,5.37789,5.3794,5.37731,5.37926,23000000.0
2007-08-08 15:50:00,5.37817,5.37852,5.37693,5.37827,12000000.0
2007-08-08 15:51:00,5.37764,5.37897,5.37717,5.37804,19000000.0
2007-08-08 15:52:00,5.37851,5.37858,5.37672,5.37829,15000000.0
2007-08-08 15:53:00,5.37782,5.37864,5.3762,5.37736,14000000.0
2007-08-08 15:54:00,5.37819,5.37853,5.37687,5.37776,15000000.0
2007-08-08 15:55:00,5.37826,5.37899,5.37711,5.37875,12000000.0
2007-08-08 15:56:00,5.37829,5.38001,5.3781,5.38001,18000000.0
2007-08-08 15:57:00,5.37968,5.38023,5.37841,5.37967,10000000.0
2007-08-08 15:58:00,5.3796,5.38049,5.37778,5.38049,22000000.0
2007-08-08 15:59:00,5.38086,5.38086,5.37903,5.38054,12000000.0
2007-08-08 16:00:00,5.38021,5.38237,5.37857,5.38237,12000000.0
2007-08-08 16:01:00,5.38147,5.38147,5.37917,5.38116,12000000.0
2007-08-08 16:02:00,5.38236,5.38288,5.38027,5.38182,13000000.0
2007-08-08 16:03:00,5.38302,5.38302,5.38031,5.38183,13000000.0
2007-08-08 16:04:00,5.38144,5.38148,5.38028,5.38111,11000000.0
2007-08-08 16:05:00,5.3806,5.38133,5.37966,5.38099,9000000.0
2007-08-08 16:06:00,5.38093,5.38137,5.37974,5.38114,14000000.0
2007-08-08 16:07:00,5.38089,5.38289,5.38022,5.38139,15000000.0
2007-08-08 16:08:00,5.38062,5.38193,5.37938,5.3818,15000000.0
2007-08-08 16:09:00,5.38133,5.38168,5.37967,5.38117,17000000.0
2007-08-08 16:10:00,5.38089,5.38098,5.37922,5.37922,14000000.0
2007-08-08 16:11:00,5.38101,5.38132,5.38017,5.38132,9000000.0
2007-08-08 16:12:00,5.38157,5.38274,5.38,5.38243,15000000.0
2007-08-08 16:13:00,5.38235,5.38302,5.38121,5.38302,14000000.0
2007-08-08 16:14:00,5.38303,5.38475,5.38128,5.38399,12000000.0
2007-08-08 16:15:00,5.38267,5.38397,5.38126,5.38367,14000000.0
2007-08-08 16:16:00,5.38244,5.38468,5.38203,5.38347,13000000.0
2007-08-08 16:17:00,5.3842,5.3842,5.38171,5.38373,18000000.0
2007-08-08 16:18:00,5.38368,5.3839,5.38233,5.38371,13000000.0
2007-08-08 16:19:00,5.38411,5.38437,5.38149,5.38226,8000000.0
2007-08-08 16:20:00,5.38189,5.38352,5.38077,5.38285,13000000.0
2007-08-08 16:21:00,5.38232,5.38307,5.38149,5.38188,12000000.0
2007-08-08 16:22:00,5.38287,5.38379,5.38228,5.38379,11000000.0
2007-08-08 16:23:00,5.38248,5.38345,5.38189,5.38313,14000000.0
2007-08-08 16:24:00,5.38193,5.38395,5.38193,5.38281,15000000.0
2007-08-08 16:25:00,5.38335,5.38335,5.38172,5.38301,11000000.0
2007-08-08 16:26:00,5.38322,5.38445,5.38209,5.38445,8000000.0
2007-08-08 16:27:00,5.38307,5.38401,5.38205,5.38384,10000000.0
2007-08-08 16:28:00,5.38405,5.38465,5.38168,5.38465,15000000.0
2007-08-08 16:29:00,5.3847,5.3847,5.38329,5.38399,7000000.0
2007-08-08 16:30:00,5.3833,5.38474,5.38318,5.38474,16000000.0
2007-08-08 16:31:00,5.3831,5.38591,5.38298,5.38466,14000000.0
2007-08-08 16:32:00,5.38623,5.38623,5.38345,5.38423,7000000.0
2007-08-08 16:33:00,5.38401,5.38575,5.38385,5.38566,8000000.0
2007-08-08 16:34:00,5.38386,5.38522,5.38369,5.38471,8000000.0
2007-08-08 16:35:00,5.38584,5.38584,5.38417,5.38417,9000000.0
2007-08-08 16:36:00,5.38598,5.38615,5.38431,5.38615,13000000.0
2007-08-08 16:37:00,5.3846,5.38618,5.38372,5.38526,18000000.0
2007-08-08 16:38:00,5.3844,5.3861,5.38358,5.38389,18000000.0
2007-08-08 16:39:00,5.38441,5.3853,5.38289,5.38473,20000000.0
2007-08-08 16:40:00,5.38447,5.38454,5.38278,5.38454,13000000.0
2007-08-08 16:41:00,5.38505,5.38505,5.38339,5.38467,20000000.0
2007-08-08 16:42:00,5.38495,5.38495,5.38251,5.38377,18000000.0
2007-08-08 16:43:00,5.38319,5.38319,5.38096,5.38237,15000000.0
2007-08-08 16:44:00,5.38305,5.38367,5.3818,5.38301,20000000.0
2007-08-08 16:45:00,5.38221,5.38367,5.38192,5.38367,13000000.0
2007-08-08 16:46:00,5.38417,5.38454,5.3827,5.3827,15000000.0
2007-08-08 16:47:00,5.38367,5.3837,5.38252,5.3837,8000000.0
2007-08-08 16:48:00,5.38443,5.38443,5.3825,5.38294,11000000.0
2007-08-08 16:49:00,5.38431,5.38469,5.38292,5.38469,12000000.0
2007-08-08 16:50:00,5.38443,5.38462,5.38312,5.38462,15000000.0
2007-08-08 16:51:00,5.38405,5.38455,5.383,5.38455,18000000.0
2007-08-08 16:52:00,5.38442,5.38499,5.38302,5.38499,14000000.0
2007-08-08 16:53:00,5.3835,5.38403,5.38261,5.38344,8000000.0
2007-08-08 16:54:00,5.38275,5.38365,5.38224,5.38364,11000000.0
2007-08-08 16:55:00,5.38239,5.38301,5.38188,5.38263,12000000.0
2007-08-08 16:56:00,5.38375,5.38384,5.38235,5.38297,10000000.0
2007-08-08 16:57:00,5.38463,5.38473,5.38214,5.38261,8000000.0
2007-08-08 16:58:00,5.38286,5.38312,5.3814,5.38312,9000000.0
2007-08-08 16:59:00,5.38044,5.38159,5.37926,5.3808,13000000.0
2007-08-08 17:00:00,5.37951,5.38202,5.37951,5.38202,11000000.0
2007-08-08 17:01:00,5.38129,5.38204,5.38087,5.38182,12000000.0
2007-08-08 17:02:00,5.38176,5.38176,5.38047,5.38156,10000000.0
2007-08-08 17:03:00,5.38185,5.38207,5.38098,5.3814,16000000.0
2007-08-08 17:04:00,5.38214,5.38307,5.38064,5.38064,13000000.0
2007-08-08 17:05:00,5.38136,5.38294,5.38072,5.38294,16000000.0
2007-08-08 17:06:00,5.38234,5.38274,5.38145,5.38145,12000000.0
2007-08-08 17:07:00,5.38354,5.3844,5.38261,5.3844,8000000.0
2007-08-08 17:08:00,5.38318,5.38401,5.38225,5.38401,21000000.0
2007-08-08 17:09:00,5.38336,5.38388,5.38281,5.38343,16000000.0
2007-08-08 17:10:00,5.38382,5.38383,5.38255,5.38347,11000000.0
2007-08-08 17:11:00,5.38279,5.38382,5.38232,5.38324,11000000.0
2007-08-08 17:12:00,5.38299,5.38308,5.3817,5.38266,9000000.0
2007-08-08 17:13:00,5.38299,5.38361,5.38094,5.38094,9000000.0
2007-08-08 17:14:00,5.3818,5.38221,5.38075,5.38221,17000000.0
2007-08-08 17:15:00,5.38216,5.38216,5.38025,5.38175,11000000.0
2007-08-08 17:16:00,5.3813,5.38212,5.38035,5.38133,15000000.0
2007-08-08 17:17:00,5.3816,5.38175,5.38039,5.38088,13000000.0
2007-08-08 17:18:00,5.38163,5.38172,5.38057,5.38154,15000000.0
2007-08-08 17:19:00,5.38049,5.38281,5.38049,5.38281,17000000.0
2007-08-08 17:20:00,5.38322,5.38352,5.38178,5.38342,12000000.0
2007-08-08 17:21:00,5.3824,5.38406,5.3824,5.38406,7000000.0
2007-08-08 17:22:00,5.38267,5.38405,5.3822,5.38307,14000000.0
2007-08-08 17:23:00,5.3841,5.38419,5.38259,5.38372,13000000.0
2007-08-08 17:24:00,5.38381,5.38381,5.38243,5.38345,9000000.0
2007-08-08 17:25:00,5.38252,5.38286,5.38139,5.38139,11000000.0
2007-08-08 17:26:00,5.38341,5.38341,5.38104,5.38237,16000000.0
2007-08-08 17:27:00,5.38143,5.38351,5.3814,5.38337,9000000.0
2007-08-08 17:28:00,5.38252,5.3833,5.38252,5.3833,15000000.0
2007-08-08 17:29:00,5.38207,5.38283,5.38157,5.38272,11000000.0
2007-08-08 17:30:00,5.38337,5.38337,5.38151,5.38151,19000000.0
2007-08-08 17:31:00,5.38234,5.38404,5.38204,5.38384,11000000.0
2007-08-08 17:32:00,5.3844,5.38484,5.38344,5.38484,9000000.0
2007-08-08 17:33:00,5.38479,5.38479,5.38294,5.38294,10000000.0
2007-08-08 17:34:00,5.38425,5.38425,5.3826,5.38398,14000000.0
2007-08-08 17:35:00,5.38339,5.38339,5.38194,5.38194,13000000.0
2007-08-08 17:36:00,5.38213,5.38348,5.38213,5.38348,11000000.0
2007-08-08 17:37:00,5.38177,5.38319,5.38157,5.38311,15000000.0
2007-08-08 17:38:00,5.38154,5.38342,5.38154,5.38185,17000000.0
2007-08-08 17:39:00,5.38337,5.38337,5.38238,5.38315,8000000.0
2007-08-08 17:40:00,5.38319,5.38323,5.38174,5.38323,12000000.0
2007-08-08 17:41:00,5.38328,5.38368,5.38224,5.38368,21000000.0
2007-08-08 17:42:00,5.38265,5.384,5.38265,5.38351,13000000.0
2007-08-08 17:43:00,5.38359,5.38363,5.38168,5.38299,11000000.0
2007-08-08 17:44:00,5.38237,5.38237,5.38083,5.38197,19000000.0
2007-08-08 17:45:00,5.38132,5.38215,5.38077,5.38137,10000000.0
2007-08-08 17:46:00,5.38236,5.38261,5.38137,5.38226,13000000.0
2007-08-08 17:47:00,5.38274,5.38274,5.38104,5.38104,9000000.0
2007-08-08 17:48:00,5.38173,5.38295,5.38136,5.38295,14000000.0
2007-08-08 17:49:00,5.38249,5.38335,5.38171,5.38296,14000000.0
2007-08-08 17:50:00,5.38273,5.38312,5.3814,5.38287,17000000.0
2007-08-08 17:51:00,5.38201,5.3836,5.38201,5.38331,13000000.0
2007-08-08 17:52:00,5.38187,5.38368,5.38187,5.38252,24000000.0
2007-08-08 17:53:00,5.38399,5.38411,5.38243,5.38372,16000000.0
2007-08-08 17:54:00,5.38412,5.3849,5.38348,5.38367,16000000.0
2007-08-08 17:55:00,5.38408,5.38483,5.38331,5.3842,13000000.0
2007-08-08 17:56:00,5.38466,5.38497,5.38318,5.38463,15000000.0
2007-08-08 17:57:00,5.38425,5.38469,5.38336,5.38336,10000000.0
2007-08-08 17:58:00,5.3846,5.3846,5.38271,5.38301,15000000.0
2007-08-08 17:59:00,5.38383,5.38455,5.38311,5.38311,13000000.0
2007-08-08 18:00:00,5.38371,5.38417,5.38328,5.38382,7000000.0
2007-08-08 18:01:00,5.38419,5.38435,5.38308,5.38421,18000000.0
2007-08-08 18:02:00,5.38314,5.38458,5.38274,5.38437,17000000.0
2007-08-08 18:03:00,5.38442,5.38477,5.3834,5.38459,16000000.0
2007-08-08 18:04:00,5.38386,5.38475,5.38334,5.38383,14000000.0
2007-08-08 18:05:00,5.38453,5.38464,5.38331,5.3846,13000000.0
2007-08-08 18:06:00,5.38442,5.38461,5.38324,5.38334,18000000.0
2007-08-08 18:07:00,5.38447,5.38447,5.38324,5.38347,12000000.0
2007-08-08 18:08:00,5.38378,5.38405,5.38258,5.38405,18000000.0
2007-08-08 18:09:00,5.3825,5.38369,5.3825,5.38353,12000000.0
2007-08-08 18:10:00,5.38375,5.38445,5.38281,5.38445,13000000.0
2007-08-08 18:11:00,5.38437,5.38498,5.38317,5.38498,10000000.0
2007-08-08 18:12:00,5.38472,5.38559,5.38467,5.38481,11000000.0
2007-08-08 18:13:00,5.38568,5.38583,5.38449,5.38495,14000000.0
2007-08-08 18:14:00,5.38482,5.38596,5.38445,5.38577,10000000.0
2007-08-08 18:15:00,5.38589,5.38589,5.38416,5.38454,10000000.0
2007-08-08 18:16:00,5.38567,5.38596,5.38411,5.38596,9000000.0
2007-08-08 18:17:00,5.38575,5.38642,5.38392,5.38642,18000000.0
2007-08-08 18:18:00,5.38469,5.38681,5.38451,5.38585,14000000.0
2007-08-08 18:19:00,5.38552,5.38644,5.38529,5.38644,10000000.0
2007-08-08 18:20:00,5.38648,5.38671,5.38563,5.38617,15000000.0
2007-08-08 18:21:00,5.38704,5.38766,5.38612,5.3867,18000000.0
2007-08-08 18:22:00,5.38706,5.38833,5.38688,5.3876,14000000.0
2007-08-08 18:23:00,5.38759,5.38859,5.38706,5.38859,7000000.0
2007-08-08 18:24:00,5.38762,5.38808,5.38626,5.38626,9000000.0
2007-08-08 18:25:00,5.38771,5.3881,5.38649,5.38723,13000000.0
2007-08-08 18:26:00,5.38764,5.38798,5.38642,5.38706,16000000.0
2007-08-08 18:27:00,5.38671,5.38717,5.38561,5.3865,14000000.0
2007-08-08 18:28:00,5.38634,5.38726,5.38535,5.38559,13000000.0
2007-08-08 18:29:00,5.38675,5.38697,5.38572,5.38645,11000000.0
2007-08-08 18:30:00,5.38689,5.38689,5.38527,5.38527,16000000.0
2007-08-08 18:31:00,5.38577,5.38694,5.3854,5.38685,12000000.0
2007-08-08 18:32:00,5.38565,5.3863,5.38413,5.3863,11000000.0
2007-08-08 18:33:00,5.3854,5.38573,5.38453,5.3849,13000000.0
2007-08-08 18:34:00,5.38489,5.38576,5.3843,5.38575,13000000.0
2007-08-08 18:35:00,5.38493,5.38551,5.38424,5.38551,18000000.0
2007-08-08 18:36:00,5.38571,5.38589,5.38463,5.38503,18000000.0
2007-08-08 18:37:00,5.38565,5.38674,5.385,5.38674,18000000.0
2007-08-08 18:38:00,5.38446,5.38596,5.38421,5.3859,11000000.0
2007-08-08 18:39:00,5.3864,5.3864,5.38438,5.38515,11000000.0
2007-08-08 18:40:00,5.38501,5.38501,5.38264,5.38268,14000000.0
2007-08-08 18:41:00,5.38363,5.38443,5.38309,5.38415,16000000.0
2007-08-08 18:42:00,5.38383,5.38433,5.38261,5.3829,14000000.0
2007-08-08 18:43:00,5.38348,5.38373,5.38278,5.38373,10000000.0
2007-08-08 18:44:00,5.3829,5.38422,5.38226,5.38412,13000000.0
2007-08-08 18:45:00,5.38323,5.38405,5.3828,5.38311,13000000.0
2007-08-08 18:46:00,5.38349,5.38435,5.38318,5.38318,12000000.0
2007-08-08 18:47:00,5.38339,5.38491,5.38335,5.38491,14000000.0
2007-08-08 18:48:00,5.38349,5.38436,5.38313,5.38333,15000000.0
2007-08-08 18:49:00,5.38463,5.38492,5.38349,5.38492,12000000.0
2007-08-08 18:50:00,5.38462,5.38472,5.3836,5.38472,9000000.0
2007-08-08 18:51:00,5.38466,5.38553,5.3842,5.38553,17000000.0
2007-08-08 18:52:00,5.38559,5.38604,5.38488,5.3855,9000000.0
2007-08-08 18:53:00,5.38508,5.38561,5.38458,5.3852,14000000.0
2007-08-08 18:54:00,5.38466,5.38568,5.38394,5.38522,14000000.0
2007-08-08 18:55:00,5.3851,5.3851,5.3835,5.38501,10000000.0
2007-08-08 18:56:00,5.38517,5.38517,5.38377,5.38403,16000000.0
2007-08-08 18:57:00,5.38522,5.38522,5.38338,5.38377,17000000.0
2007-08-08 18:58:00,5.38471,5.38471,5.38262,5.38262,14000000.0
2007-08-08 18:59:00,5.38449,5.38468,5.38282,5.3838,14000000.0
2007-08-08 19:00:00,5.38377,5.38593,5.38377,5.38399,15000000.0
2007-08-08 19:01:00,5.38531,5.38629,5.38422,5.38475,15000000.0
2007-08-08 19:02:00,5.38644,5.38696,5.38561,5.38663,14000000.0
2007-08-08 19:03:00,5.38639,5.38643,5.38529,5.38608,14000000.0
2007-08-08 19:04:00,5.38644,5.38692,5.38529,5.38692,12000000.0
2007-08-08 19:05:00,5.38593,5.38739,5.38523,5.38574,15000000.0
2007-08-08 19:06:00,5.38647,5.38647,5.38388,5.38581,16000000.0
2007-08-08 19:07:00,5.38531,5.38616,5.38411,5.38554,20000000.0
2007-08-08 19:08:00,5.38518,5.38538,5.3842,5.3847,8000000.0
2007-08-08 19:09:00,5.38468,5.38561,5.38436,5.38482,17000000.0
2007-08-08 19:10:00,5.38605,5.3868,5.38488,5.38592,9000000.0
2007-08-08 19:11:00,5.38686,5.38686,5.385,5.3862,16000000.0
2007-08-08 19:12:00,5.38485,5.38573,5.38473,5.38473,13000000.0
2007-08-08 19:13:00,5.38547,5.38594,5.38505,5.38581,10000000.0
2007-08-08 19:14:00,5.38506,5.38699,5.385,5.38569,20000000.0
2007-08-08 19:15:00,5.38721,5.38754,5.386,5.3863,12000000.0
2007-08-08 19:16:00,5.38716,5.38797,5.38686,5.38724,8000000.0
2007-08-08 19:17:00,5.38702,5.38784,5.38584,5.38778,18000000.0
2007-08-08 19:18:00,5.38658,5.38728,5.38625,5.38698,11000000.0
2007-08-08 19:19:00,5.38648,5.38697,5.38551,5.38651,12000000.0
2007-08-08 19:20:00,5.38615,5.38725,5.38554,5.38687,14000000.0
2007-08-08 19:21:00,5.38548,5.38673,5.38529,5.38669,13000000.0
2007-08-08 19:22:00,5.38619,5.3865,5.38531,5.38648,12000000.0
2007-08-08 19:23:00,5.38635,5.38726,5.38622,5.38697,14000000.0
2007-08-08 19:24:00,5.38697,5.38712,5.38534,5.38697,19000000.0
2007-08-08 19:25:00,5.38687,5.38687,5.38611,5.38687,8000000.0
2007-08-08 19:26:00,5.38653,5.38688,5.38591,5.38591,7000000.0
2007-08-08 19:27:00,5.38678,5.38701,5.38594,5.38649,20000000.0
2007-08-08 19:28:00,5.38689,5.38691,5.38541,5.38541,17000000.0
2007-08-08 19:29:00,5.38671,5.38789,5.38644,5.38749,10000000.0
2007-08-08 19:30:00,5.38674,5.38776,5.38598,5.38711,15000000.0
2007-08-08 19:31:00,5.38718,5.38755,5.38618,5.38674,11000000.0
2007-08-08 19:32:00,5.38661,5.38792,5.3865,5.38792,9000000.0
2007-08-08 19:33:00,5.38828,5.38859,5.38702,5.38792,14000000.0
2007-08-08 19:34:00,5.38725,5.38896,5.38725,5.38892,17000000.0
2007-08-08 19:35:00,5.3877,5.38813,5.38696,5.38696,8000000.0
2007-08-08 19:36:00,5.38851,5.38875,5.38749,5.38796,15000000.0
2007-08-08 19:37:00,5.38863,5.38883,5.38649,5.38649,8000000.0
2007-08-08 19:38:00,5.38743,5.38828,5.38702,5.38821,15000000.0
2007-08-08 19:39:00,5.38778,5.38856,5.3867,5.38747,17000000.0
2007-08-08 19:40:00,5.38791,5.38812,5.38675,5.38715,16000000.0
2007-08-08 19:41:00,5.38722,5.38729,5.38561,5.38729,11000000.0
2007-08-08 19:42:00,5.38706,5.38717,5.386,5.38631,15000000.0
2007-08-08 19:43:00,5.38683,5.38687,5.38581,5.38608,14000000.0
2007-08-08 19:44:00,5.38637,5.38732,5.38601,5.38727,14000000.0
2007-08-08 19:45:00,5.38662,5.3878,5.38553,5.38711,15000000.0
2007-08-08 19:46:00,5.3861,5.38759,5.3861,5.38699,15000000.0
2007-08-08 19:47:00,5.38741,5.38768,5.38616,5.38647,16000000.0
2007-08-08 19:48:00,5.3872,5.38769,5.38641,5.38717,16000000.0
2007-08-08 19:49:00,5.38639,5.387,5.38617,5.387,8000000.0
2007-08-08 19:50:00,5.38639,5.38766,5.38598,5.38683,9000000.0
2007-08-08 19:51:00,5.38676,5.38846,5.38676,5.38778,19000000.0
2007-08-08 19:52:00,5.38796,5.38852,5.38724,5.3877,11000000.0
2007-08-08 19:53:00,5.38826,5.38872,5.38709,5.38859,14000000.0
2007-08-08 19:54:00,5.38854,5.38881,5.38741,5.38741,18000000.0
2007-08-08 19:55:00,5.38888,5.3893,5.38795,5.38904,13000000.0
2007-08-08 19:56:00,5.38923,5.38927,5.38684,5.38772,10000000.0
2007-08-08 19:57:00,5.38636,5.38818,5.38636,5.38773,16000000.0
2007-08-08 19:58:00,5.38732,5.38742,5.38607,5.38709,15000000.0
2007-08-08 19:59:00,5.38644,5.38739,5.38584,5.38701,14000000.0
2007-08-08 20:00:00,5.38602,5.38697,5.38553,5.38637,11000000.0
2007-08-08 20:01:00,5.38652,5.38659,5.38616,5.38659,24000000.0
2007-08-08 20:02:00,5.38677,5.38688,5.38539,5.38619,11000000.0
2007-08-08 20:03:00,5.38664,5.38664,5.38544,5.38578,11000000.0
2007-08-08 20:04:00,5.38685,5.38697,5.38572,5.38686,10000000.0
2007-08-08 20:05:00,5.38614,5.387,5.38609,5.38609,17000000.0
2007-08-08 20:06:00,5.38693,5.38754,5.38625,5.38754,10000000.0
2007-08-08 20:07:00,5.38642,5.38732,5.38579,5.38732,14000000.0
2007-08-08 20:08:00,5.38714,5.38714,5.38644,5.38697,13000000.0
2007-08-08 20:09:00,5.3866,5.38709,5.38627,5.38654,11000000.0
2007-08-08 20:10:00,5.38731,5.38747,5.38639,5.38652,11000000.0
2007-08-08 20:11:00,5.387,5.3873,5.38611,5.38702,9000000.0
2007-08-08 20:12:00,5.38681,5.38717,5.38563,5.3871,16000000.0
2007-08-08 20:13:00,5.38702,5.38712,5.38594,5.38653,11000000.0
2007-08-08 20:14:00,5.38706,5.38738,5.38565,5.38691,19000000.0
2007-08-08 20:15:00,5.38658,5.38669,5.38567,5.38619,13000000.0
2007-08-08 20:16:00,5.38638,5.38688,5.38541,5.38595,15000000.0
2007-08-08 20:17:00,5.38571,5.38724,5.38569,5.38724,8000000.0
2007-08-08 20:18:00,5.38724,5.38758,5.38595,5.38758,14000000.0
2007-08-08 20:19:00,5.38602,5.38697,5.38553,5.38655,14000000.0
2007-08-08 20:20:00,5.3878,5.3878,5.38646,5.38739,12000000.0
2007-08-08 20:21:00,5.38663,5.38784,5.38663,5.38705,9000000.0
2007-08-08 20:22:00,5.38629,5.3876,5.38629,5.38643,17000000.0
2007-08-08 20:23:00,5.38705,5.38705,5.38611,5.38642,11000000.0
2007-08-08 20:24:00,5.38635,5.3866,5.38515,5.38643,16000000.0
2007-08-08 20:25:00,5.38487,5.38587,5.3841,5.3841,11000000.0
2007-08-08 20:26:00,5.38476,5.38488,5.38364,5.38457,8000000.0
2007-08-08 20:27:00,5.38433,5.3854,5.384,5.3854,13000000.0
2007-08-08 20:28:00,5.38512,5.38595,5.3845,5.38541,15000000.0
2007-08-08 20:29:00,5.38497,5.38552,5.38427,5.38528,16000000.0
2007-08-08 20:30:00,5.38505,5.38603,5.38502,5.38603,8000000.0
2007-08-08 20:31:00,5.38618,5.38666,5.38508,5.38541,18000000.0
2007-08-08 20:32:00,5.38668,5.38668,5.3851,5.3851,7000000.0
2007-08-08 20:33:00,5.38532,5.38652,5.38481,5.38499,13000000.0
2007-08-08 20:34:00,5.38599,5.38646,5.38522,5.38608,13000000.0
2007-08-08 20:35:00,5.38543,5.38651,5.38527,5.38651,9000000.0
2007-08-08 20:36:00,5.38722,5.38722,5.38514,5.38514,17000000.0
2007-08-08 20:37:00,5.38654,5.38667,5.3851,5.38636,14000000.0
2007-08-08 20:38:00,5.38638,5.38652,5.38514,5.38652,16000000.0
2007-08-08 20:39:00,5.38562,5.38628,5.38507,5.38616,14000000.0
2007-08-08 20:40:00,5.38499,5.38724,5.38499,5.38671,17000000.0
2007-08-08 20:41:00,5.38628,5.3873,5.38552,5.38713,16000000.0
2007-08-08 20:42:00,5.38684,5.38809,5.38565,5.38731,22000000.0
2007-08-08 20:43:00,5.38808,5.38856,5.38733,5.38856,18000000.0
2007-08-08 20:44:00,5.38768,5.38833,5.38723,5.38808,16000000.0
2007-08-08 20:45:00,5.38712,5.38842,5.38712,5.38833,8000000.0
2007-08-08 20:46:00,5.38769,5.38833,5.38721,5.3879,19000000.0
2007-08-08 20:47:00,5.38823,5.38823,5.38632,5.38686,12000000.0
2007-08-08 20:48:00,5.38811,5.38811,5.38621,5.38621,9000000.0
2007-08-08 20:49:00,5.38744,5.38788,5.38655,5.38788,19000000.0
2007-08-08 20:50:00,5.38765,5.38813,5.38679,5.38746,15000000.0
2007-08-08 20:51:00,5.38727,5.38816,5.38686,5.38772,9000000.0
2007-08-08 20:52:00,5.38846,5.38846,5.38653,5.38797,11000000.0
2007-08-08 20:53:00,5.38777,5.38802,5.38651,5.38802,15000000.0
2007-08-08 20:54:00,5.38804,5.38804,5.38668,5.38759,12000000.0
2007-08-08 20:55:00,5.38735,5.38797,5.38635,5.38751,18000000.0
2007-08-08 20:56:00,5.3879,5.3885,5.38734,5.3884,12000000.0
2007-08-08 20:57:00,5.38864,5.38907,5.38749,5.38749,13000000.0
2007-08-08 20:58:00,5.38797,5.38847,5.3872,5.38837,11000000.0
2007-08-08 20:59:00,5.38812,5.38817,5.387,5.38802,11000000.0
2007-08-08 21:00:00,5.38795,5.38862,5.38686,5.3871,17000000.0
2007-08-08 21:01:00,5.38765,5.38804,5.38726,5.38804,10000000.0
2007-08-08 21:02:00,5.3875,5.38791,5.38718,5.38718,8000000.0
2007-08-08 21:03:00,5.38791,5.38845,5.38684,5.38793,19000000.0
2007-08-08 21:04:00,5.38797,5.38828,5.38669,5.38817,18000000.0
2007-08-08 21:05:00,5.38774,5.38847,5.38704,5.38791,14000000.0
2007-08-08 21:06:00,5.38806,5.38876,5.3875,5.38775,12000000.0
2007-08-08 21:07:00,5.38825,5.38871,5.38761,5.38871,10000000.0
2007-08-08 21:08:00,5.38873,5.38874,5.38721,5.38827,14000000.0
2007-08-08 21:09:00,5.38872,5.38872,5.38725,5.38725,16000000.0
2007-08-08 21:10:00,5.38799,5.38905,5.38725,5.38852,15000000.0
2007-08-08 21:11:00,5.38779,5.38821,5.3872,5.38807,13000000.0
2007-08-08 21:12:00,5.38747,5.38787,5.38688,5.38752,10000000.0
2007-08-08 21:13:00,5.38684,5.3883,5.38684,5.3879,14000000.0
2007-08-08 21:14:00,5.3878,5.38805,5.38714,5.38805,10000000.0
2007-08-08 21:15:00,5.38718,5.38832,5.38643,5.3882,15000000.0
2007-08-08 21:16:00,5.38799,5.38822,5.38703,5.38752,11000000.0
2007-08-08 21:17:00,5.38758,5.38759,5.38626,5.38759,13000000.0
2007-08-08 21:18:00,5.38683,5.38718,5.38582,5.38651,17000000.0
2007-08-08 21:19:00,5.3857,5.38728,5.3857,5.38671,12000000.0
2007-08-08 21:20:00,5.38518,5.38718,5.38518,5.3868,14000000.0
2007-08-08 21:21:00,5.38615,5.38714,5.38615,5.38668,11000000.0
2007-08-08 21:22:00,5.38591,5.38753,5.38579,5.38753,9000000.0
2007-08-08 21:23:00,5.38604,5.38869,5.38604,5.38869,7000000.0
2007-08-08 21:24:00,5.38718,5.38796,5.38664,5.38782,11000000.0
2007-08-08 21:25:00,5.38801,5.38801,5.38709,5.38757,7000000.0
2007-08-08 21:26:00,5.38785,5.38914,5.38764,5.38851,13000000.0
2007-08-08 21:27:00,5.38836,5.38836,5.38671,5.38759,11000000.0
2007-08-08 21:28:00,5.38808,5.38847,5.38619,5.38638,15000000.0
2007-08-08 21:29:00,5.38642,5.38671,5.38485,5.38573,12000000.0
2007-08-08 21:30:00,5.38628,5.38653,5.38489,5.38621,10000000.0
2007-08-08 21:31:00,5.38476,5.38543,5.38419,5.38489,10000000.0
2007-08-08 21:32:00,5.38446,5.38538,5.38357,5.38523,12000000.0
2007-08-08 21:33:00,5.38509,5.38786,5.38443,5.38742,19000000.0
2007-08-08 21:34:00,5.38687,5.38724,5.38609,5.38724,8000000.0
2007-08-08 21:35:00,5.38608,5.38716,5.38581,5.3867,20000000.0
2007-08-08 21:36:00,5.38648,5.38707,5.38535,5.38657,19000000.0
2007-08-08 21:37:00,5.38627,5.38666,5.38478,5.38666,19000000.0
2007-08-08 21:38:00,5.38632,5.38632,5.38489,5.38532,13000000.0
2007-08-08 21:39:00,5.38533,5.38707,5.38503,5.38707,17000000.0
2007-08-08 21:40:00,5.38742,5.38742,5.38573,5.386,7000000.0
2007-08-08 21:41:00,5.38722,5.38739,5.38577,5.38577,11000000.0
2007-08-08 21:42:00,5.3871,5.38736,5.38564,5.38697,18000000.0
2007-08-08 21:43:00,5.387,5.38781,5.38631,5.38722,13000000.0
2007-08-08 21:44:00,5.38764,5.38764,5.38616,5.3867,16000000.0
2007-08-08 21:45:00,5.38738,5.38763,5.38648,5.38651,11000000.0
2007-08-08 21:46:00,5.38745,5.38807,5.38674,5.38702,13000000.0
2007-08-08 21:47:00,5.38737,5.38901,5.38685,5.38901,13000000.0
2007-08-08 21:48:00,5.38833,5.38906,5.38708,5.38775,17000000.0
2007-08-08 21:49:00,5.38739,5.3878,5.38683,5.38721,8000000.0
2007-08-08 21:50:00,5.3878,5.38815,5.38746,5.38815,11000000.0
2007-08-08 21:51:00,5.38782,5.38845,5.38677,5.38764,13000000.0
2007-08-08 21:52:00,5.38767,5.38882,5.38703,5.38882,13000000.0
2007-08-08 21:53:00,5.38736,5.38783,5.38651,5.38682,14000000.0
2007-08-08 21:54:00,5.38714,5.38773,5.3865,5.38773,11000000.0
2007-08-08 21:55:00,5.38697,5.38849,5.38616,5.38849,17000000.0
2007-08-08 21:56:00,5.3867,5.388,5.38654,5.388,12000000.0
2007-08-08 21:57:00,5.3873,5.38848,5.38709,5.38848,16000000.0
2007-08-08 21:58:00,5.38888,5.38942,5.38822,5.38941,9000000.0
2007-08-08 21:59:00,5.38979,5.39007,5.38809,5.38809,18000000.0
2007-08-08 22:00:00,5.38838,5.39005,5.38814,5.38826,13000000.0
2007-08-08 22:01:00,5.38902,5.38918,5.38767,5.38918,11000000.0
2007-08-08 22:02:00,5.38842,5.38877,5.38741,5.38877,17000000.0
2007-08-08 22:03:00,5.38832,5.3887,5.38754,5.38787,23000000.0
2007-08-08 22:04:00,5.3877,5.38885,5.38745,5.38817,15000000.0
2007-08-08 22:05:00,5.38801,5.38829,5.3872,5.38765,14000000.0
2007-08-08 22:06:00,5.38828,5.38832,5.38708,5.38808,15000000.0
2007-08-08 22:07:00,5.38844,5.38844,5.38714,5.38747,9000000.0
2007-08-08 22:08:00,5.38707,5.38794,5.38684,5.38775,18000000.0
2007-08-08 22:09:00,5.38728,5.38793,5.387,5.387,11000000.0
2007-08-08 22:10:00,5.38792,5.38884,5.38738,5.38809,7000000.0
2007-08-08 22:11:00,5.38786,5.3892,5.38772,5.38772,8000000.0
2007-08-08 22:12:00,5.38766,5.38948,5.38766,5.38846,16000000.0
2007-08-08 22:13:00,5.38832,5.389,5.38701,5.38802,24000000.0
2007-08-08 22:14:00,5.38867,5.38908,5.38728,5.38908,9000000.0
2007-08-08 22:15:00,5.38916,5.38989,5.38862,5.38905,10000000.0
2007-08-08 22:16:00,5.38954,5.39043,5.3887,5.38964,13000000.0
2007-08-08 22:17:00,5.38988,5.39054,5.38903,5.38926,20000000.0
2007-08-08 22:18:00,5.38965,5.3904,5.38936,5.38965,11000000.0
2007-08-08 22:19:00,5.39039,5.39076,5.38869,5.38957,15000000.0
2007-08-08 22:20:00,5.38943,5.39066,5.38929,5.3894,16000000.0
2007-08-08 22:21:00,5.38966,5.39077,5.38911,5.38961,12000000.0
2007-08-08 22:22:00,5.38928,5.38973,5.38846,5.38865,14000000.0
2007-08-08 22:23:00,5.38948,5.39004,5.3891,5.39004,11000000.0
2007-08-08 22:24:00,5.38864,5.39061,5.38864,5.39061,16000000.0
2007-08-08 22:25:00,5.38935,5.39031,5.38902,5.38935,14000000.0
2007-08-08 22:26:00,5.38995,5.39021,5.38873,5.38972,10000000.0
2007-08-08 22:27:00,5.38891,5.38946,5.38829,5.38869,14000000.0
2007-08-08 22:28:00,5.38886,5.38947,5.38867,5.38878,12000000.0
2007-08-08 22:29:00,5.38886,5.38955,5.38849,5.38849,13000000.0
2007-08-08 22:30:00,5.38847,5.38906,5.38839,5.38852,8000000.0
2007-08-08 22:31:00,5.38818,5.38825,5.38805,5.38825,11000000.0
2007-08-08 22:32:00,5.3881,5.38894,5.38784,5.38833,20000000.0
2007-08-08 22:33:00,5.38872,5.38938,5.38779,5.38938,11000000.0
2007-08-08 22:34:00,5.38942,5.38954,5.38851,5.38921,10000000.0
2007-08-08 22:35:00,5.38876,5.38965,5.38792,5.38792,13000000.0
2007-08-08 22:36:00,5.38782,5.3888,5.38709,5.388,9000000.0
2007-08-08 22:37:00,5.38744,5.38911,5.38744,5.38814,13000000.0
2007-08-08 22:38:00,5.38915,5.38915,5.38754,5.38754,9000000.0
2007-08-08 22:39:00,5.38853,5.38933,5.3876,5.38843,12000000.0
2007-08-08 22:40:00,5.38921,5.38931,5.38748,5.38813,9000000.0
2007-08-08 22:41:00,5.38832,5.38893,5.38767,5.38791,14000000.0
2007-08-08 22:42:00,5.38845,5.38885,5.3878,5.38823,13000000.0
2007-08-08 22:43:00,5.38877,5.38883,5.38736,5.38883,12000000.0
2007-08-08 22:44:00,5.3881,5.3881,5.38719,5.38719,15000000.0
2007-08-08 22:45:00,5.38885,5.38885,5.38763,5.38813,13000000.0
2007-08-08 22:46:00,5.38838,5.38902,5.38785,5.38835,14000000.0
2007-08-08 22:47:00,5.38908,5.38908,5.38746,5.38812,15000000.0
2007-08-08 22:48:00,5.38923,5.38923,5.38738,5.38824,13000000.0
2007-08-08 22:49:00,5.38785,5.38902,5.38785,5.38902,13000000.0
2007-08-08 22:50:00,5.38792,5.38828,5.38735,5.38735,15000000.0
2007-08-08 22:51:00,5.38773,5.38851,5.38748,5.38786,14000000.0
2007-08-08 22:52:00,5.38759,5.38874,5.38726,5.38836,9000000.0
2007-08-08 22:53:00,5.38808,5.38812,5.38771,5.38805,15000000.0
2007-08-08 22:54:00,5.38798,5.38968,5.38798,5.38859,17000000.0
2007-08-08 22:55:00,5.3887,5.38972,5.38809,5.38884,16000000.0
2007-08-08 22:56:00,5.38885,5.38906,5.38725,5.38795,13000000.0
2007-08-08 22:57:00,5.38903,5.38903,5.38774,5.38781,8000000.0
2007-08-08 22:58:00,5.38808,5.38875,5.38742,5.38797,8000000.0
2007-08-08 22:59:00,5.38837,5.38837,5.38631,5.38736,19000000.0
2007-08-08 23:00:00,5.38843,5.38853,5.38738,5.38749,10000000.0
2007-08-08 23:01:00,5.38815,5.38872,5.38747,5.38872,7000000.0
2007-08-08 23:02:00,5.38765,5.38785,5.38765,5.38765,15000000.0
2007-08-08 23:03:00,5.38832,5.38832,5.3869,5.38765,17000000.0
2007-08-08 23:04:00,5.38805,5.38818,5.38737,5.38772,19000000.0
2007-08-08 23:05:00,5.38865,5.38885,5.38865,5.38865,9000000.0
2007-08-08 23:06:00,5.38785,5.38814,5.38688,5.38725,12000000.0
2007-08-08 23:07:00,5.38669,5.38678,5.38552,5.38623,14000000.0
2007-08-08 23:08:00,5.38672,5.38696,5.38572,5.38608,16000000.0
2007-08-08 23:09:00,5.3868,5.38715,5.3862,5.38649,9000000.0
2007-08-08 23:10:00,5.38659,5.38719,5.38626,5.38691,12000000.0
2007-08-08 23:11:00,5.38696,5.38721,5.38696,5.3871,14000000.0
2007-08-08 23:12:00,5.38677,5.38739,5.3863,5.38724,7000000.0
2007-08-08 23:13:00,5.38756,5.38814,5.38724,5.38756,14000000.0
2007-08-08 23:14:00,5.38683,5.38768,5.38627,5.38691,19000000.0
2007-08-08 23:15:00,5.38755,5.38879,5.38714,5.38879,13000000.0
2007-08-08 23:16:00,5.38756,5.38871,5.38731,5.38828,15000000.0
2007-08-08 23:17:00,5.38804,5.3887,5.38763,5.38836,11000000.0
2007-08-08 23:18:00,5.38849,5.389,5.38743,5.38764,12000000.0
2007-08-08 23:19:00,5.38833,5.38876,5.38782,5.38821,14000000.0
2007-08-08 23:20:00,5.38841,5.38863,5.38756,5.38764,19000000.0
2007-08-08 23:21:00,5.38821,5.38865,5.38788,5.38789,7000000.0
2007-08-08 23:22:00,5.38808,5.38833,5.38794,5.38812,15000000.0
2007-08-08 23:23:00,5.38885,5.3891,5.38801,5.38844,11000000.0
2007-08-08 23:24:00,5.38766,5.38796,5.38759,5.38759,14000000.0
2007-08-08 23:25:00,5.38835,5.38835,5.38815,5.38815,11000000.0
2007-08-08 23:26:00,5.38886,5.38886,5.3871,5.38758,14000000.0
2007-08-08 23:27:00,5.38799,5.38862,5.38766,5.38862,11000000.0
2007-08-08 23:28:00,5.38815,5.38835,5.38815,5.38815,12000000.0
2007-08-08 23:29:00,5.38841,5.38841,5.38803,5.38807,16000000.0
2007-08-08 23:30:00,5.38854,5.38863,5.38767,5.38818,20000000.0
2007-08-08 23:31:00,5.38776,5.38819,5.38708,5.38802,11000000.0
2007-08-08 23:32:00,5.38869,5.38879,5.38756,5.38853,16000000.0
2007-08-08 23:33:00,5.3879,5.38923,5.3879,5.38907,12000000.0
2007-08-08 23:34:00,5.38866,5.38877,5.38717,5.38731,13000000.0
2007-08-08 23:35:00,5.38808,5.38892,5.38799,5.38799,9000000.0
2007-08-08 23:36:00,5.38735,5.38735,5.38715,5.38735,9000000.0
2007-08-08 23:37:00,5.38852,5.38874,5.38767,5.38767,14000000.0
2007-08-08 23:38:00,5.38834,5.38909,5.38801,5.38831,13000000.0
2007-08-08 23:39:00,5.38826,5.38916,5.38769,5.3884,17000000.0
2007-08-08 23:40:00,5.38883,5.38883,5.38785,5.38785,12000000.0
2007-08-08 23:41:00,5.38868,5.38915,5.38796,5.38796,17000000.0
2007-08-08 23:42:00,5.38837,5.38849,5.38726,5.38726,22000000.0
2007-08-08 23:43:00,5.38705,5.38911,5.38705,5.38849,15000000.0
2007-08-08 23:44:00,5.38813,5.38847,5.38731,5.38731,14000000.0
2007-08-08 23:45:00,5.38822,5.38901,5.38776,5.38813,20000000.0
2007-08-08 23:46:00,5.38793,5.38793,5.38767,5.38775,14000000.0
2007-08-08 23:47:00,5.3886,5.38872,5.38762,5.38762,10000000.0
2007-08-08 23:48:00,5.38826,5.38981,5.38812,5.38905,18000000.0
2007-08-08 23:49:00,5.38912,5.38952,5.3883,5.38913,14000000.0
2007-08-08 23:50:00,5.38872,5.38951,5.38872,5.38897,13000000.0
2007-08-08 23:51:00,5.38912,5.38934,5.38859,5.38879,8000000.0
2007-08-08 23:52:00,5.38901,5.38956,5.38847,5.38932,16000000.0
2007-08-08 23:53:00,5.38907,5.38917,5.3882,5.38886,18000000.0
2007-08-08 23:54:00,5.38798,5.38859,5.38698,5.38806,12000000.0
2007-08-08 23:55:00,5.38715,5.38851,5.38715,5.38833,19000000.0
2007-08-08 23:56:00,5.38849,5.38869,5.38838,5.38857,14000000.0
2007-08-08 23:57:00,5.38836,5.38836,5.38798,5.38812,16000000.0
2007-08-08 23:58:00,5.38819,5.38827,5.38805,5.38816,13000000.0
2007-08-08 23:59:00,5.38807,5.38918,5.38807,5.3886,14000000.0
2007-08-09 00:00:00,5.38796,5.38895,5.38792,5.38803,17000000.0
2007-08-09 00:01:00,5.38951,5.38951,5.38895,5.38895,12000000.0
2007-08-09 00:02:00,5.38869,5.3896,5.38831,5.38852,15000000.0
2007-08-09 00:03:00,5.38852,5.38914,5.38799,5.38877,14000000.0
2007-08-09 00:04:00,5.38913,5.38978,5.38854,5.38931,12000000.0
2007-08-09 00:05:00,5.38958,5.38998,5.38873,5.38945,12000000.0
2007-08-09 00:06:00,5.38941,5.38957,5.38931,5.38953,12000000.0
2007-08-09 00:07:00,5.38908,5.38936,5.38846,5.38914,11000000.0
2007-08-09 00:08:00,5.38888,5.38962,5.38879,5.38879,15000000.0
2007-08-09 00:09:00,5.38876,5.38886,5.38812,5.38852,12000000.0
2007-08-09 00:10:00,5.38824,5.38881,5.3877,5.38777,19000000.0
2007-08-09 00:11:00,5.38838,5.38845,5.38825,5.38825,8000000.0
2007-08-09 00:12:00,5.38845,5.38845,5.38825,5.38825,9000000.0
2007-08-09 00:13:00,5.38812,5.3887,5.3877,5.38789,13000000.0
2007-08-09 00:14:00,5.38837,5.38871,5.38817,5.38828,14000000.0
2007-08-09 00:15:00,5.3888,5.3888,5.38746,5.38787,12000000.0
2007-08-09 00:16:00,5.38791,5.38826,5.38787,5.38818,12000000.0
2007-08-09 00:17:00,5.38808,5.38815,5.38795,5.38795,10000000.0
2007-08-09 00:18:00,5.388,5.38831,5.38721,5.38721,19000000.0
2007-08-09 00:19:00,5.38793,5.38842,5.38707,5.38842,12000000.0
2007-08-09 00:20:00,5.38704,5.38848,5.38701,5.38776,11000000.0
2007-08-09 00:21:00,5.38773,5.388,5.38678,5.388,14000000.0
2007-08-09 00:22:00,5.38782,5.38845,5.38742,5.38808,13000000.0
2007-08-09 00:23:00,5.38763,5.38788,5.3868,5.38731,13000000.0
2007-08-09 00:24:00,5.38708,5.38729,5.38656,5.38682,9000000.0
2007-08-09 00:25:00,5.38667,5.38684,5.38658,5.38665,13000000.0
2007-08-09 00:26:00,5.38725,5.3875,5.38655,5.38694,14000000.0
2007-08-09 00:27:00,5.38725,5.38725,5.38705,5.38705,15000000.0
2007-08-09 00:28:00,5.38708,5.38717,5.38685,5.38685,7000000.0
2007-08-09 00:29:00,5.38722,5.38772,5.38627,5.38717,17000000.0
2007-08-09 00:30:00,5.38644,5.38644,5.38537,5.38579,9000000.0
2007-08-09 00:31:00,5.38617,5.38725,5.38566,5.38629,13000000.0
2007-08-09 00:32:00,5.38595,5.38652,5.38595,5.38647,8000000.0
2007-08-09 00:33:00,5.38666,5.38687,5.3855,5.38616,19000000.0
2007-08-09 00:34:00,5.38585,5.38605,5.38585,5.38605,15000000.0
2007-08-09 00:35:00,5.38648,5.3873,5.38602,5.38694,12000000.0
2007-08-09 00:36:00,5.38669,5.387,5.38595,5.38681,15000000.0
2007-08-09 00:37:00,5.38678,5.38685,5.38665,5.38685,15000000.0
2007-08-09 00:38:00,5.38683,5.38694,5.38569,5.38636,18000000.0
2007-08-09 00:39:00,5.38648,5.38655,5.38635,5.38648,20000000.0
2007-08-09 00:40:00,5.38645,5.38645,5.38625,5.38625,10000000.0
2007-08-09 00:41:00,5.38674,5.38682,5.38573,5.3864,9000000.0
2007-08-09 00:42:00,5.38621,5.38639,5.3861,5.38627,16000000.0
2007-08-09 00:43:00,5.38687,5.38695,5.38675,5.38675,16000000.0
2007-08-09 00:44:00,5.38628,5.38649,5.38567,5.38591,10000000.0
2007-08-09 00:45:00,5.38625,5.38625,5.38605,5.38618,16000000.0
2007-08-09 00:46:00,5.38623,5.38639,5.38616,5.38636,12000000.0
2007-08-09 00:47:00,5.3861,5.3861,5.38569,5.38579,8000000.0
2007-08-09 00:48:00,5.38605,5.38605,5.38562,5.38563,16000000.0
2007-08-09 00:49:00,5.38657,5.38675,5.38608,5.38612,11000000.0
2007-08-09 00:50:00,5.38644,5.38644,5.38575,5.38623,9000000.0
2007-08-09 00:51:00,5.38629,5.38629,5.38586,5.38586,9000000.0
2007-08-09 00:52:00,5.38597,5.38663,5.38533,5.38574,18000000.0
2007-08-09 00:53:00,5.38601,5.38633,5.38536,5.38588,12000000.0
2007-08-09 00:54:00,5.38673,5.38673,5.38544,5.38639,12000000.0
2007-08-09 00:55:00,5.38649,5.38649,5.38561,5.38582,11000000.0
2007-08-09 00:56:00,5.38575,5.38645,5.38521,5.38602,14000000.0
2007-08-09 00:57:00,5.38545,5.38561,5.38519,5.38561,15000000.0
2007-08-09 00:58:00,5.38605,5.38605,5.38585,5.38585,9000000.0
2007-08-09 00:59:00,5.38629,5.38704,5.38535,5.38646,17000000.0
2007-08-09 01:00:00,5.38633,5.38686,5.38546,5.38686,12000000.0
2007-08-09 01:01:00,5.38657,5.38686,5.38563,5.38623,15000000.0
2007-08-09 01:02:00,5.38724,5.38724,5.38587,5.38589,10000000.0
2007-08-09 01:03:00,5.38722,5.38722,5.38582,5.38613,13000000.0
2007-08-09 01:04:00,5.38611,5.38692,5.38569,5.38569,13000000.0
2007-08-09 01:05:00,5.38729,5.38737,5.3864,5.38672,13000000.0
2007-08-09 01:06:00,5.38667,5.38668,5.3856,5.38668,12000000.0
2007-08-09 01:07:00,5.38653,5.38672,5.38557,5.38658,13000000.0
2007-08-09 01:08:00,5.38691,5.38691,5.38551,5.38677,15000000.0
2007-08-09 01:09:00,5.38647,5.38672,5.38568,5.38585,17000000.0
2007-08-09 01:10:00,5.38722,5.38722,5.38597,5.38628,10000000.0
2007-08-09 01:11:00,5.3866,5.38698,5.38589,5.38667,11000000.0
2007-08-09 01:12:00,5.38642,5.38699,5.38596,5.38699,10000000.0
2007-08-09 01:13:00,5.38678,5.38739,5.38665,5.38672,11000000.0
2007-08-09 01:14:00,5.38677,5.38737,5.38598,5.38605,13000000.0
2007-08-09 01:15:00,5.38733,5.38775,5.38673,5.38727,9000000.0
2007-08-09 01:16:00,5.38692,5.38726,5.38653,5.38694,12000000.0
2007-08-09 01:17:00,5.38698,5.38705,5.38679,5.38689,11000000.0
2007-08-09 01:18:00,5.38694,5.38704,5.38676,5.38676,12000000.0
2007-08-09 01:19:00,5.38685,5.38697,5.38669,5.38695,19000000.0
2007-08-09 01:20:00,5.38669,5.38731,5.3864,5.38689,11000000.0
2007-08-09 01:21:00,5.38677,5.38701,5.38676,5.38696,12000000.0
2007-08-09 01:22:00,5.38672,5.38672,5.38644,5.38653,9000000.0
2007-08-09 01:23:00,5.38742,5.38742,5.38716,5.38741,13000000.0
2007-08-09 01:24:00,5.38782,5.38782,5.38598,5.38598,14000000.0
2007-08-09 01:25:00,5.38628,5.38772,5.38601,5.38772,11000000.0
2007-08-09 01:26:00,5.38668,5.38785,5.38668,5.38705,10000000.0
2007-08-09 01:27:00,5.38723,5.38749,5.38657,5.38657,17000000.0
2007-08-09 01:28:00,5.38597,5.38627,5.38597,5.38622,13000000.0
2007-08-09 01:29:00,5.38727,5.38733,5.38709,5.38733,19000000.0
2007-08-09 01:30:00,5.3878,5.38781,5.38653,5.38657,15000000.0
2007-08-09 01:31:00,5.38688,5.38695,5.38675,5.38695,15000000.0
2007-08-09 01:32:00,5.38764,5.38764,5.38579,5.38724,12000000.0
2007-08-09 01:33:00,5.38726,5.3874,5.38641,5.38706,8000000.0
2007-08-09 01:34:00,5.38687,5.38693,5.38668,5.38693,18000000.0
2007-08-09 01:35:00,5.38699,5.38715,5.38567,5.38621,12000000.0
2007-08-09 01:36:00,5.38723,5.38747,5.38637,5.38659,16000000.0
2007-08-09 01:37:00,5.38733,5.38733,5.38603,5.38722,15000000.0
2007-08-09 01:38:00,5.38685,5.38715,5.38595,5.3862,18000000.0
2007-08-09 01:39:00,5.38723,5.38723,5.38527,5.38527,10000000.0
2007-08-09 01:40:00,5.38679,5.38679,5.38597,5.38604,11000000.0
2007-08-09 01:41:00,5.38595,5.38651,5.38527,5.38626,16000000.0
2007-08-09 01:42:00,5.38652,5.38676,5.38571,5.3861,14000000.0
2007-08-09 01:43:00,5.38688,5.38711,5.38573,5.38626,16000000.0
2007-08-09 01:44:00,5.38646,5.3867,5.38555,5.38555,15000000.0
2007-08-09 01:45:00,5.38702,5.38734,5.38569,5.38706,16000000.0
2007-08-09 01:46:00,5.38631,5.38665,5.38585,5.38623,9000000.0
2007-08-09 01:47:00,5.38645,5.38715,5.38588,5.38588,17000000.0
2007-08-09 01:48:00,5.38677,5.38729,5.38586,5.38637,16000000.0
2007-08-09 01:49:00,5.38645,5.38645,5.38625,5.38645,10000000.0
2007-08-09 01:50:00,5.38694,5.38694,5.38596,5.3866,11000000.0
2007-08-09 01:51:00,5.38522,5.38672,5.38522,5.38621,12000000.0
2007-08-09 01:52:00,5.38655,5.38689,5.38563,5.38613,12000000.0
2007-08-09 01:53:00,5.38647,5.38655,5.38632,5.38648,18000000.0
2007-08-09 01:54:00,5.38633,5.38706,5.38509,5.38509,14000000.0
2007-08-09 01:55:00,5.38595,5.38615,5.38595,5.38595,18000000.0
2007-08-09 01:56:00,5.38627,5.38721,5.38627,5.38721,8000000.0
2007-08-09 01:57:00,5.38726,5.38732,5.38703,5.38725,13000000.0
2007-08-09 01:58:00,5.38726,5.38735,5.38707,5.38715,11000000.0
2007-08-09 01:59:00,5.38693,5.38723,5.38681,5.38687,11000000.0
2007-08-09 02:00:00,5.38649,5.38678,5.38566,5.38609,16000000.0
2007-08-09 02:01:00,5.38618,5.38704,5.38569,5.3863,21000000.0
2007-08-09 02:02:00,5.38642,5.38691,5.38566,5.38641,10000000.0
2007-08-09 02:03:00,5.38589,5.38688,5.38566,5.38688,8000000.0
2007-08-09 02:04:00,5.38681,5.38685,5.38586,5.38666,14000000.0
2007-08-09 02:05:00,5.38648,5.38681,5.38555,5.38653,14000000.0
2007-08-09 02:06:00,5.38626,5.38718,5.38571,5.38637,15000000.0
2007-08-09 02:07:00,5.3871,5.3871,5.38591,5.38676,10000000.0
2007-08-09 02:08:00,5.38659,5.38711,5.38619,5.38683,16000000.0
2007-08-09 02:09:00,5.38614,5.38722,5.38586,5.38645,18000000.0
2007-08-09 02:10:00,5.38707,5.38708,5.38577,5.38657,16000000.0
2007-08-09 02:11:00,5.3871,5.3871,5.38548,5.3871,14000000.0
2007-08-09 02:12:00,5.38577,5.38725,5.38535,5.3864,10000000.0
2007-08-09 02:13:00,5.38552,5.38702,5.38542,5.38639,15000000.0
2007-08-09 02:14:00,5.3868,5.38724,5.3858,5.38722,19000000.0
2007-08-09 02:15:00,5.38561,5.38677,5.38545,5.38642,12000000.0
2007-08-09 02:16:00,5.38551,5.38652,5.38518,5.38652,18000000.0
2007-08-09 02:17:00,5.38637,5.38742,5.38576,5.38694,14000000.0
2007-08-09 02:18:00,5.38568,5.38652,5.38484,5.38484,12000000.0
2007-08-09 02:19:00,5.38464,5.38635,5.38464,5.38608,14000000.0
2007-08-09 02:20:00,5.38423,5.38521,5.38406,5.38443,13000000.0
2007-08-09 02:21:00,5.38493,5.38593,5.38443,5.38513,15000000.0
2007-08-09 02:22:00,5.38541,5.38653,5.38499,5.38573,13000000.0
2007-08-09 02:23:00,5.38573,5.38647,5.38567,5.38644,16000000.0
2007-08-09 02:24:00,5.38576,5.38624,5.38455,5.3854,17000000.0
2007-08-09 02:25:00,5.38567,5.38594,5.38489,5.38594,10000000.0
2007-08-09 02:26:00,5.38556,5.38598,5.38469,5.38581,13000000.0
2007-08-09 02:27:00,5.38492,5.38579,5.38445,5.38556,7000000.0
2007-08-09 02:28:00,5.38613,5.38617,5.38507,5.38526,9000000.0
2007-08-09 02:29:00,5.38562,5.38609,5.38504,5.38578,20000000.0
2007-08-09 02:30:00,5.38546,5.38607,5.38546,5.38584,11000000.0
2007-08-09 02:31:00,5.38588,5.38609,5.38505,5.38609,9000000.0
2007-08-09 02:32:00,5.38561,5.38594,5.38448,5.38533,13000000.0
2007-08-09 02:33:00,5.38525,5.3862,5.38525,5.38594,14000000.0
2007-08-09 02:34:00,5.38528,5.38535,5.38515,5.38528,17000000.0
2007-08-09 02:35:00,5.38547,5.38625,5.38512,5.38512,15000000.0
2007-08-09 02:36:00,5.3858,5.38636,5.38492,5.38534,14000000.0
2007-08-09 02:37:00,5.38601,5.38601,5.38378,5.38543,13000000.0
2007-08-09 02:38:00,5.38498,5.38529,5.38385,5.38459,14000000.0
2007-08-09 02:39:00,5.38474,5.3854,5.38404,5.38519,15000000.0
2007-08-09 02:40:00,5.38489,5.38645,5.38436,5.38645,12000000.0
2007-08-09 02:41:00,5.38594,5.38613,5.38483,5.38495,13000000.0
2007-08-09 02:42:00,5.38603,5.38603,5.38429,5.38429,16000000.0
2007-08-09 02:43:00,5.38507,5.38569,5.38507,5.38569,18000000.0
2007-08-09 02:44:00,5.38599,5.38615,5.38509,5.3851,10000000.0
2007-08-09 02:45:00,5.38587,5.38648,5.38518,5.38601,14000000.0
2007-08-09 02:46:00,5.3859,5.38637,5.38558,5.3858,18000000.0
2007-08-09 02:47:00,5.38605,5.38697,5.38559,5.38623,17000000.0
2007-08-09 02:48:00,5.38599,5.38697,5.38557,5.38645,7000000.0
2007-08-09 02:49:00,5.38709,5.38709,5.38551,5.38551,13000000.0
2007-08-09 02:50:00,5.38585,5.38611,5.38577,5.38611,14000000.0
2007-08-09 02:51:00,5.38659,5.38737,5.38605,5.38605,15000000.0
2007-08-09 02:52:00,5.38698,5.38721,5.38589,5.38589,15000000.0
2007-08-09 02:53:00,5.38629,5.38702,5.38604,5.38604,9000000.0
2007-08-09 02:54:00,5.38695,5.38761,5.38549,5.38652,13000000.0
2007-08-09 02:55:00,5.38581,5.38682,5.38492,5.38612,11000000.0
2007-08-09 02:56:00,5.38606,5.38649,5.38504,5.38608,18000000.0
2007-08-09 02:57:00,5.38598,5.38604,5.38482,5.38564,13000000.0
2007-08-09 02:58:00,5.38605,5.38639,5.38537,5.38613,9000000.0
2007-08-09 02:59:00,5.38527,5.38628,5.385,5.38553,14000000.0
2007-08-09 03:00:00,5.3867,5.38701,5.38566,5.38631,11000000.0
2007-08-09 03:01:00,5.3861,5.3861,5.38502,5.38598,11000000.0
2007-08-09 03:02:00,5.38557,5.38583,5.38505,5.38574,11000000.0
2007-08-09 03:03:00,5.3853,5.38609,5.38495,5.38517,23000000.0
2007-08-09 03:04:00,5.38523,5.38586,5.3851,5.38539,11000000.0
2007-08-09 03:05:00,5.38617,5.38693,5.38528,5.38693,17000000.0
2007-08-09 03:06:00,5.38639,5.38726,5.38599,5.38628,9000000.0
2007-08-09 03:07:00,5.38739,5.3878,5.38658,5.38738,15000000.0
2007-08-09 03:08:00,5.38767,5.38818,5.38698,5.38788,12000000.0
2007-08-09 03:09:00,5.38837,5.38879,5.38765,5.38879,15000000.0
2007-08-09 03:10:00,5.38827,5.38871,5.38742,5.38842,19000000.0
2007-08-09 03:11:00,5.38834,5.38896,5.38724,5.38846,15000000.0
2007-08-09 03:12:00,5.38851,5.38896,5.38781,5.38832,18000000.0
2007-08-09 03:13:00,5.38928,5.38928,5.38853,5.38898,18000000.0
2007-08-09 03:14:00,5.38893,5.38913,5.38844,5.38913,10000000.0
2007-08-09 03:15:00,5.38845,5.38898,5.38788,5.38793,7000000.0
2007-08-09 03:16:00,5.38808,5.38883,5.38767,5.38847,8000000.0
2007-08-09 03:17:00,5.38847,5.3887,5.38801,5.38817,10000000.0
2007-08-09 03:18:00,5.38827,5.38837,5.38679,5.38752,15000000.0
2007-08-09 03:19:00,5.38632,5.38745,5.38632,5.38745,10000000.0
2007-08-09 03:20:00,5.38755,5.38826,5.38721,5.38792,16000000.0
2007-08-09 03:21:00,5.3877,5.38795,5.38684,5.38704,11000000.0
2007-08-09 03:22:00,5.38812,5.38812,5.38681,5.38702,10000000.0
2007-08-09 03:23:00,5.38814,5.38837,5.38807,5.38807,12000000.0
2007-08-09 03:24:00,5.38768,5.38768,5.38642,5.38706,13000000.0
2007-08-09 03:25:00,5.38753,5.38811,5.38753,5.38804,11000000.0
2007-08-09 03:26:00,5.38815,5.38838,5.38811,5.3882,13000000.0
2007-08-09 03:27:00,5.38802,5.38818,5.3879,5.38807,14000000.0
2007-08-09 03:28:00,5.388,5.38824,5.38794,5.38806,18000000.0
2007-08-09 03:29:00,5.38822,5.38829,5.38674,5.38773,15000000.0
2007-08-09 03:30:00,5.38768,5.3882,5.38726,5.38726,10000000.0
2007-08-09 03:31:00,5.38733,5.38808,5.38678,5.38782,13000000.0
2007-08-09 03:32:00,5.38705,5.3882,5.38672,5.38672,16000000.0
2007-08-09 03:33:00,5.38711,5.38848,5.38697,5.38801,13000000.0
2007-08-09 03:34:00,5.38782,5.38854,5.38751,5.38854,16000000.0
2007-08-09 03:35:00,5.38782,5.38829,5.38729,5.38729,10000000.0
2007-08-09 03:36:00,5.38841,5.38841,5.38736,5.38736,11000000.0
2007-08-09 03:37:00,5.38797,5.38846,5.38753,5.3883,13000000.0
2007-08-09 03:38:00,5.38811,5.38902,5.38748,5.3876,13000000.0
2007-08-09 03:39:00,5.38864,5.38901,5.38797,5.38894,13000000.0
2007-08-09 03:40:00,5.3883,5.38868,5.38756,5.38836,12000000.0
2007-08-09 03:41:00,5.3886,5.38892,5.38764,5.38802,16000000.0
2007-08-09 03:42:00,5.38815,5.38904,5.387,5.387,21000000.0
2007-08-09 03:43:00,5.38832,5.38867,5.38784,5.38867,18000000.0
2007-08-09 03:44:00,5.38811,5.38819,5.38677,5.38819,15000000.0
2007-08-09 03:45:00,5.38783,5.38843,5.38701,5.38843,9000000.0
2007-08-09 03:46:00,5.38795,5.38815,5.38709,5.38788,8000000.0
2007-08-09 03:47:00,5.3873,5.38818,5.38696,5.38731,11000000.0
2007-08-09 03:48:00,5.38784,5.38806,5.38678,5.38753,9000000.0
2007-08-09 03:49:00,5.38857,5.38857,5.38663,5.38731,16000000.0
2007-08-09 03:50:00,5.38726,5.38796,5.38657,5.38787,19000000.0
2007-08-09 03:51:00,5.38686,5.38776,5.38662,5.38772,9000000.0
2007-08-09 03:52:00,5.38794,5.38794,5.38689,5.38763,19000000.0
2007-08-09 03:53:00,5.38792,5.38827,5.38737,5.38772,10000000.0
2007-08-09 03:54:00,5.38746,5.38819,5.38691,5.38723,17000000.0
2007-08-09 03:55:00,5.38728,5.38815,5.38687,5.38731,16000000.0
2007-08-09 03:56:00,5.38768,5.38817,5.38725,5.38751,7000000.0
2007-08-09 03:57:00,5.38803,5.38825,5.38794,5.38804,11000000.0
2007-08-09 03:58:00,5.38729,5.38827,5.38682,5.38762,12000000.0
2007-08-09 03:59:00,5.38787,5.38787,5.38648,5.38719,17000000.0
2007-08-09 04:00:00,5.38685,5.38776,5.38649,5.38649,12000000.0
2007-08-09 04:01:00,5.38762,5.38796,5.38674,5.38697,16000000.0
2007-08-09 04:02:00,5.38774,5.38774,5.38694,5.38748,14000000.0
2007-08-09 04:03:00,5.38754,5.38754,5.3862,5.38698,12000000.0
2007-08-09 04:04:00,5.38661,5.38724,5.38587,5.38652,16000000.0
2007-08-09 04:05:00,5.3875,5.3875,5.38555,5.38555,13000000.0
2007-08-09 04:06:00,5.38639,5.38698,5.38562,5.38625,16000000.0
2007-08-09 04:07:00,5.38664,5.38722,5.38549,5.38549,13000000.0
2007-08-09 04:08:00,5.38739,5.38739,5.38656,5.38667,14000000.0
2007-08-09 04:09:00,5.38752,5.38752,5.38727,5.38738,10000000.0
2007-08-09 04:10:00,5.38699,5.38699,5.38543,5.38627,12000000.0
2007-08-09 04:11:00,5.38665,5.38723,5.38599,5.38631,14000000.0
2007-08-09 04:12:00,5.38685,5.38721,5.38561,5.38689,19000000.0
2007-08-09 04:13:00,5.38718,5.38718,5.38591,5.38703,20000000.0
2007-08-09 04:14:00,5.38658,5.38739,5.38623,5.38739,12000000.0
2007-08-09 04:15:00,5.38661,5.38755,5.38661,5.38702,8000000.0
2007-08-09 04:16:00,5.38715,5.38764,5.38715,5.38742,13000000.0
2007-08-09 04:17:00,5.38648,5.38706,5.38575,5.38648,15000000.0
2007-08-09 04:18:00,5.38655,5.38701,5.38594,5.38609,9000000.0
2007-08-09 04:19:00,5.38608,5.38615,5.38595,5.38615,12000000.0
2007-08-09 04:20:00,5.38618,5.38625,5.38605,5.38605,9000000.0
2007-08-09 04:21:00,5.38678,5.38685,5.38633,5.38685,17000000.0
2007-08-09 04:22:00,5.38667,5.3869,5.38599,5.38599,14000000.0
2007-08-09 04:23:00,5.38625,5.38625,5.38605,5.38605,10000000.0
2007-08-09 04:24:00,5.38595,5.38615,5.38595,5.38607,12000000.0
2007-08-09 04:25:00,5.38629,5.38631,5.38598,5.38615,10000000.0
2007-08-09 04:26:00,5.38626,5.38626,5.38522,5.38543,7000000.0
2007-08-09 04:27:00,5.38555,5.38575,5.38555,5.38568,15000000.0
2007-08-09 04:28:00,5.38591,5.3862,5.38513,5.3862,7000000.0
2007-08-09 04:29:00,5.38628,5.38628,5.38446,5.38578,14000000.0
2007-08-09 04:30:00,5.38598,5.38633,5.38489,5.38558,11000000.0
2007-08-09 04:31:00,5.38529,5.3854,5.38515,5.38535,15000000.0
2007-08-09 04:32:00,5.38616,5.38681,5.38616,5.38651,17000000.0
2007-08-09 04:33:00,5.38619,5.38619,5.38465,5.38489,14000000.0
2007-08-09 04:34:00,5.38585,5.38613,5.38489,5.38596,9000000.0
2007-08-09 04:35:00,5.38585,5.38596,5.38458,5.38458,12000000.0
2007-08-09 04:36:00,5.38597,5.38608,5.38454,5.38454,12000000.0
2007-08-09 04:37:00,5.38572,5.38629,5.38511,5.38535,12000000.0
2007-08-09 04:38:00,5.38643,5.38643,5.38493,5.38516,11000000.0
2007-08-09 04:39:00,5.38587,5.38632,5.38524,5.38632,17000000.0
2007-08-09 04:40:00,5.38542,5.38627,5.38523,5.38566,9000000.0
2007-08-09 04:41:00,5.38514,5.38613,5.38514,5.38609,10000000.0
2007-08-09 04:42:00,5.38638,5.38638,5.38586,5.38594,8000000.0
2007-08-09 04:43:00,5.38583,5.3862,5.38578,5.3862,18000000.0
2007-08-09 04:44:00,5.38603,5.38685,5.38581,5.38685,9000000.0
2007-08-09 04:45:00,5.38582,5.38619,5.3854,5.38542,9000000.0
2007-08-09 04:46:00,5.38615,5.38615,5.38595,5.38615,16000000.0
2007-08-09 04:47:00,5.38589,5.38626,5.38489,5.38537,12000000.0
2007-08-09 04:48:00,5.38586,5.38616,5.38507,5.38567,10000000.0
2007-08-09 04:49:00,5.38518,5.38556,5.38479,5.3852,16000000.0
2007-08-09 04:50:00,5.38553,5.3858,5.38506,5.38512,16000000.0
2007-08-09 04:51:00,5.38527,5.38535,5.38515,5.38515,20000000.0
2007-08-09 04:52:00,5.38543,5.38543,5.38514,5.38527,13000000.0
2007-08-09 04:53:00,5.38594,5.386,5.38476,5.386,11000000.0
2007-08-09 04:54:00,5.38531,5.38609,5.38531,5.38609,11000000.0
2007-08-09 04:55:00,5.38525,5.38545,5.38525,5.38545,12000000.0
2007-08-09 04:56:00,5.38544,5.38548,5.3852,5.38536,16000000.0
2007-08-09 04:57:00,5.38542,5.38542,5.38524,5.38541,7000000.0
2007-08-09 04:58:00,5.38505,5.38525,5.38505,5.38505,13000000.0
2007-08-09 04:59:00,5.38489,5.38517,5.38489,5.38508,17000000.0
2007-08-09 05:00:00,5.38444,5.38596,5.38444,5.38596,10000000.0
2007-08-09 05:01:00,5.38451,5.3858,5.38451,5.38549,13000000.0
2007-08-09 05:02:00,5.38493,5.38587,5.3849,5.3855,18000000.0
2007-08-09 05:03:00,5.38612,5.38612,5.38564,5.386,9000000.0
2007-08-09 05:04:00,5.38611,5.38627,5.3853,5.38557,12000000.0
2007-08-09 05:05:00,5.38597,5.38629,5.38502,5.38548,10000000.0
2007-08-09 05:06:00,5.38585,5.38587,5.38488,5.38587,20000000.0
2007-08-09 05:07:00,5.38603,5.38616,5.38555,5.38585,10000000.0
2007-08-09 05:08:00,5.38527,5.38605,5.38521,5.38523,17000000.0
2007-08-09 05:09:00,5.38551,5.38628,5.3851,5.38578,15000000.0
2007-08-09 05:10:00,5.38552,5.38597,5.38505,5.38597,10000000.0
2007-08-09 05:11:00,5.3862,5.38622,5.38488,5.38527,16000000.0
2007-08-09 05:12:00,5.38536,5.38548,5.38525,5.38525,7000000.0
2007-08-09 05:13:00,5.38572,5.38594,5.38561,5.38561,12000000.0
2007-08-09 05:14:00,5.38587,5.38664,5.38574,5.38629,14000000.0
2007-08-09 05:15:00,5.38653,5.38688,5.3856,5.38591,16000000.0
2007-08-09 05:16:00,5.3861,5.38675,5.38555,5.38591,15000000.0
2007-08-09 05:17:00,5.38618,5.38625,5.38605,5.38618,10000000.0
2007-08-09 05:18:00,5.38641,5.38656,5.38626,5.38626,13000000.0
2007-08-09 05:19:00,5.38685,5.38695,5.38655,5.38662,13000000.0
2007-08-09 05:20:00,5.38608,5.38688,5.38567,5.38608,20000000.0
2007-08-09 05:21:00,5.3861,5.38659,5.38508,5.38508,9000000.0
2007-08-09 05:22:00,5.38499,5.38587,5.38494,5.38523,17000000.0
2007-08-09 05:23:00,5.3853,5.38588,5.38479,5.38548,14000000.0
2007-08-09 05:24:00,5.38586,5.38599,5.38534,5.38599,19000000.0
2007-08-09 05:25:00,5.38579,5.38603,5.3847,5.38475,13000000.0
2007-08-09 05:26:00,5.38554,5.38572,5.38533,5.38533,13000000.0
2007-08-09 05:27:00,5.38579,5.38594,5.3848,5.38489,13000000.0
2007-08-09 05:28:00,5.38606,5.38606,5.38485,5.38485,10000000.0
2007-08-09 05:29:00,5.38465,5.38465,5.38445,5.38457,17000000.0
2007-08-09 05:30:00,5.38588,5.38652,5.38494,5.38652,21000000.0
2007-08-09 05:31:00,5.38595,5.38599,5.38551,5.38572,13000000.0
2007-08-09 05:32:00,5.38607,5.38651,5.3852,5.38651,16000000.0
2007-08-09 05:33:00,5.38658,5.38686,5.38658,5.38673,13000000.0
2007-08-09 05:34:00,5.38636,5.38663,5.38548,5.38663,13000000.0
2007-08-09 05:35:00,5.38629,5.38629,5.38472,5.38472,14000000.0
2007-08-09 05:36:00,5.38572,5.38609,5.38487,5.38487,18000000.0
2007-08-09 05:37:00,5.38569,5.38599,5.38504,5.3855,12000000.0
2007-08-09 05:38:00,5.3858,5.3865,5.3858,5.3865,13000000.0
2007-08-09 05:39:00,5.38605,5.38653,5.38531,5.38624,21000000.0
2007-08-09 05:40:00,5.38617,5.38659,5.38555,5.38579,14000000.0
2007-08-09 05:41:00,5.38549,5.38583,5.38536,5.38572,13000000.0
2007-08-09 05:42:00,5.38584,5.38636,5.3857,5.3857,8000000.0
2007-08-09 05:43:00,5.38641,5.38647,5.38514,5.38647,13000000.0
2007-08-09 05:44:00,5.38582,5.38582,5.38541,5.38541,13000000.0
2007-08-09 05:45:00,5.38585,5.38667,5.38467,5.38591,24000000.0
2007-08-09 05:46:00,5.38649,5.38649,5.38535,5.38561,14000000.0
2007-08-09 05:47:00,5.3856,5.38579,5.38529,5.38579,11000000.0
2007-08-09 05:48:00,5.38635,5.38664,5.38523,5.38524,18000000.0
2007-08-09 05:49:00,5.38578,5.38585,5.38565,5.38565,10000000.0
2007-08-09 05:50:00,5.38575,5.38575,5.38542,5.38542,10000000.0
2007-08-09 05:51:00,5.38542,5.38544,5.38521,5.38538,11000000.0
2007-08-09 05:52:00,5.38542,5.38564,5.38528,5.38528,19000000.0
2007-08-09 05:53:00,5.38524,5.38671,5.38524,5.38606,15000000.0
2007-08-09 05:54:00,5.38607,5.38623,5.3856,5.38587,7000000.0
2007-08-09 05:55:00,5.38652,5.38652,5.3855,5.38585,12000000.0
2007-08-09 05:56:00,5.38618,5.38639,5.38485,5.3855,16000000.0
2007-08-09 05:57:00,5.3859,5.38654,5.38569,5.38569,11000000.0
2007-08-09 05:58:00,5.38644,5.38659,5.38588,5.38588,22000000.0
2007-08-09 05:59:00,5.38636,5.38636,5.38499,5.38499,9000000.0
2007-08-09 06:00:00,5.3856,5.38582,5.38449,5.38449,17000000.0
2007-08-09 06:01:00,5.38469,5.38571,5.38469,5.38527,18000000.0
2007-08-09 06:02:00,5.38561,5.38565,5.38436,5.38495,18000000.0
2007-08-09 06:03:00,5.38415,5.38435,5.38415,5.38435,16000000.0
2007-08-09 06:04:00,5.38538,5.38565,5.38496,5.38549,8000000.0
2007-08-09 06:05:00,5.38481,5.38544,5.38434,5.38538,10000000.0
2007-08-09 06:06:00,5.3851,5.38602,5.38428,5.38539,27000000.0
2007-08-09 06:07:00,5.38516,5.38546,5.38446,5.38491,17000000.0
2007-08-09 06:08:00,5.38524,5.38575,5.38453,5.385,14000000.0
2007-08-09 06:09:00,5.38522,5.38576,5.38426,5.3853,13000000.0
2007-08-09 06:10:00,5.38512,5.38566,5.38471,5.38566,14000000.0
2007-08-09 06:11:00,5.38539,5.38569,5.38518,5.38556,16000000.0
2007-08-09 06:12:00,5.38574,5.38579,5.38552,5.38576,17000000.0
2007-08-09 06:13:00,5.38569,5.38579,5.38512,5.38512,14000000.0
2007-08-09 06:14:00,5.38531,5.38585,5.3843,5.38523,12000000.0
2007-08-09 06:15:00,5.38574,5.38574,5.38399,5.38508,13000000.0
2007-08-09 06:16:00,5.38399,5.38554,5.38399,5.38506,14000000.0
2007-08-09 06:17:00,5.38485,5.38505,5.38485,5.38485,11000000.0
2007-08-09 06:18:00,5.3851,5.38539,5.38509,5.38535,12000000.0
2007-08-09 06:19:00,5.38529,5.38548,5.38522,5.38536,19000000.0
2007-08-09 06:20:00,5.38471,5.38491,5.38441,5.38491,11000000.0
2007-08-09 06:21:00,5.38486,5.38507,5.38467,5.38475,9000000.0
2007-08-09 06:22:00,5.38543,5.38547,5.3852,5.38522,22000000.0
2007-08-09 06:23:00,5.38531,5.38532,5.38393,5.38424,18000000.0
2007-08-09 06:24:00,5.38483,5.38483,5.38448,5.38452,8000000.0
2007-08-09 06:25:00,5.38509,5.38525,5.38411,5.38459,9000000.0
2007-08-09 06:26:00,5.38486,5.3851,5.38379,5.38379,13000000.0
2007-08-09 06:27:00,5.38433,5.3849,5.38341,5.38472,15000000.0
2007-08-09 06:28:00,5.38474,5.38508,5.38347,5.38469,18000000.0
2007-08-09 06:29:00,5.38428,5.38504,5.38385,5.38447,16000000.0
2007-08-09 06:30:00,5.38456,5.38495,5.38419,5.38466,10000000.0
2007-08-09 06:31:00,5.38519,5.38519,5.38425,5.38449,13000000.0
2007-08-09 06:32:00,5.38439,5.38481,5.38395,5.38481,10000000.0
2007-08-09 06:33:00,5.38492,5.3853,5.38459,5.38515,10000000.0
2007-08-09 06:34:00,5.38464,5.38569,5.3846,5.38508,15000000.0
2007-08-09 06:35:00,5.38553,5.38553,5.38387,5.38475,13000000.0
2007-08-09 06:36:00,5.38492,5.38546,5.38432,5.38514,23000000.0
2007-08-09 06:37:00,5.3858,5.3858,5.38455,5.3847,11000000.0
2007-08-09 06:38:00,5.38495,5.38499,5.38472,5.38493,17000000.0
2007-08-09 06:39:00,5.38579,5.38579,5.38462,5.38491,8000000.0
2007-08-09 06:40:00,5.38552,5.38552,5.38455,5.38485,15000000.0
2007-08-09 06:41:00,5.38549,5.38549,5.38418,5.38526,15000000.0
2007-08-09 06:42:00,5.38572,5.38573,5.38545,5.38565,16000000.0
2007-08-09 06:43:00,5.38475,5.38495,5.38475,5.38475,12000000.0
2007-08-09 06:44:00,5.38567,5.38567,5.38431,5.38439,13000000.0
2007-08-09 06:45:00,5.38448,5.38485,5.38387,5.38402,14000000.0
2007-08-09 06:46:00,5.38527,5.38527,5.38376,5.38426,12000000.0
2007-08-09 06:47:00,5.3847,5.38531,5.38421,5.38421,11000000.0
2007-08-09 06:48:00,5.38412,5.38466,5.3841,5.38411,15000000.0
2007-08-09 06:49:00,5.38481,5.38548,5.38379,5.38379,17000000.0
2007-08-09 06:50:00,5.38394,5.38394,5.38344,5.38344,13000000.0
2007-08-09 06:51:00,5.38545,5.38567,5.38444,5.38451,8000000.0
2007-08-09 06:52:00,5.38425,5.38572,5.38423,5.38423,14000000.0
2007-08-09 06:53:00,5.38539,5.38555,5.38434,5.38488,13000000.0
2007-08-09 06:54:00,5.38535,5.38548,5.3849,5.38525,8000000.0
2007-08-09 06:55:00,5.38411,5.38552,5.3841,5.38479,10000000.0
2007-08-09 06:56:00,5.38502,5.38523,5.38401,5.38406,11000000.0
2007-08-09 06:57:00,5.38581,5.38581,5.38419,5.38419,17000000.0
2007-08-09 06:58:00,5.38566,5.38566,5.38463,5.38482,12000000.0
2007-08-09 06:59:00,5.38516,5.38536,5.38491,5.38504,14000000.0
2007-08-09 07:00:00,5.38531,5.38683,5.38495,5.38683,11000000.0
2007-08-09 07:01:00,5.3867,5.38705,5.38609,5.38625,10000000.0
2007-08-09 07:02:00,5.38667,5.3869,5.38476,5.38476,14000000.0
2007-08-09 07:03:00,5.38574,5.38613,5.38556,5.38556,7000000.0
2007-08-09 07:04:00,5.3858,5.38638,5.38494,5.38626,16000000.0
2007-08-09 07:05:00,5.38602,5.38624,5.38498,5.38559,15000000.0
2007-08-09 07:06:00,5.38523,5.38661,5.38523,5.38654,16000000.0
2007-08-09 07:07:00,5.38688,5.38694,5.38562,5.38661,12000000.0
2007-08-09 07:08:00,5.38701,5.38702,5.38529,5.38569,8000000.0
2007-08-09 07:09:00,5.38683,5.38683,5.38606,5.38663,8000000.0
2007-08-09 07:10:00,5.3871,5.38717,5.38625,5.38699,16000000.0
2007-08-09 07:11:00,5.3867,5.3871,5.38609,5.3867,17000000.0
2007-08-09 07:12:00,5.38683,5.38789,5.38653,5.38733,20000000.0
2007-08-09 07:13:00,5.38694,5.38825,5.38629,5.38825,18000000.0
2007-08-09 07:14:00,5.38516,5.3878,5.38516,5.38702,11000000.0
2007-08-09 07:15:00,5.38751,5.38796,5.38618,5.38764,18000000.0
2007-08-09 07:16:00,5.3874,5.38798,5.38651,5.38674,18000000.0
2007-08-09 07:17:00,5.38707,5.38761,5.38656,5.38674,12000000.0
2007-08-09 07:18:00,5.38735,5.38827,5.38694,5.38762,18000000.0
2007-08-09 07:19:00,5.38769,5.3888,5.38725,5.38878,14000000.0
2007-08-09 07:20:00,5.38696,5.38844,5.38662,5.38798,18000000.0
2007-08-09 07:21:00,5.38806,5.38855,5.38693,5.38855,13000000.0
2007-08-09 07:22:00,5.38821,5.38821,5.38706,5.38771,14000000.0
2007-08-09 07:23:00,5.38861,5.38861,5.38747,5.38818,15000000.0
2007-08-09 07:24:00,5.38847,5.38847,5.3872,5.38771,16000000.0
2007-08-09 07:25:00,5.38741,5.38829,5.38666,5.38666,15000000.0
2007-08-09 07:26:00,5.38855,5.3889,5.38696,5.38821,13000000.0
2007-08-09 07:27:00,5.38667,5.38789,5.38667,5.38742,12000000.0
2007-08-09 07:28:00,5.38655,5.38821,5.38655,5.38693,22000000.0
2007-08-09 07:29:00,5.38726,5.38829,5.38676,5.38704,16000000.0
2007-08-09 07:30:00,5.38775,5.38792,5.38773,5.38781,14000000.0
2007-08-09 07:31:00,5.38758,5.38776,5.38672,5.38761,13000000.0
2007-08-09 07:32:00,5.38623,5.38772,5.38586,5.38772,9000000.0
2007-08-09 07:33:00,5.38567,5.38692,5.38537,5.38676,7000000.0
2007-08-09 07:34:00,5.3861,5.38674,5.38489,5.38568,18000000.0
2007-08-09 07:35:00,5.38609,5.38617,5.38525,5.38617,9000000.0
2007-08-09 07:36:00,5.3859,5.3859,5.38396,5.38496,13000000.0
2007-08-09 07:37:00,5.38469,5.38666,5.38469,5.3862,11000000.0
2007-08-09 07:38:00,5.38536,5.38624,5.38529,5.38599,11000000.0
2007-08-09 07:39:00,5.38675,5.38676,5.38549,5.38609,19000000.0
2007-08-09 07:40:00,5.38615,5.38615,5.38421,5.38523,11000000.0
2007-08-09 07:41:00,5.38522,5.38597,5.38488,5.38563,7000000.0
2007-08-09 07:42:00,5.3853,5.38626,5.38478,5.38497,13000000.0
2007-08-09 07:43:00,5.38539,5.38539,5.38436,5.38525,14000000.0
2007-08-09 07:44:00,5.38451,5.38516,5.382,5.38429,10000000.0
2007-08-09 07:45:00,5.38502,5.38527,5.38378,5.38425,8000000.0
2007-08-09 07:46:00,5.38498,5.385,5.38404,5.385,13000000.0
2007-08-09 07:47:00,5.38541,5.38541,5.38393,5.38428,15000000.0
2007-08-09 07:48:00,5.38422,5.38608,5.38422,5.38522,13000000.0
2007-08-09 07:49:00,5.3854,5.38659,5.38535,5.3857,10000000.0
2007-08-09 07:50:00,5.38684,5.38735,5.38536,5.38662,17000000.0
2007-08-09 07:51:00,5.38649,5.38649,5.38538,5.38575,16000000.0
2007-08-09 07:52:00,5.3862,5.3862,5.38483,5.38606,13000000.0
2007-08-09 07:53:00,5.38651,5.38669,5.38513,5.38528,10000000.0
2007-08-09 07:54:00,5.38435,5.3859,5.38435,5.3859,11000000.0
2007-08-09 07:55:00,5.38564,5.38582,5.38447,5.38574,12000000.0
2007-08-09 07:56:00,5.38561,5.3858,5.38394,5.38394,13000000.0
2007-08-09 07:57:00,5.38454,5.38497,5.38387,5.38497,8000000.0
2007-08-09 07:58:00,5.38435,5.3848,5.38342,5.38456,14000000.0
2007-08-09 07:59:00,5.38468,5.38468,5.38324,5.38418,15000000.0
2007-08-09 08:00:00,5.38425,5.38476,5.38344,5.38476,10000000.0
2007-08-09 08:01:00,5.38512,5.38556,5.38429,5.38529,13000000.0
2007-08-09 08:02:00,5.38546,5.38573,5.38464,5.38573,14000000.0
2007-08-09 08:03:00,5.38522,5.38567,5.38408,5.38567,12000000.0
2007-08-09 08:04:00,5.38401,5.38538,5.38358,5.38538,16000000.0
2007-08-09 08:05:00,5.38531,5.38531,5.38389,5.38475,14000000.0
2007-08-09 08:06:00,5.38409,5.38516,5.38409,5.38462,19000000.0
2007-08-09 08:07:00,5.3846,5.38499,5.38349,5.38417,19000000.0
2007-08-09 08:08:00,5.38472,5.38472,5.38328,5.38461,11000000.0
2007-08-09 08:09:00,5.38447,5.38459,5.38333,5.38415,10000000.0
2007-08-09 08:10:00,5.38207,5.38404,5.38207,5.38371,16000000.0
2007-08-09 08:11:00,5.38324,5.38324,5.3801,5.38086,9000000.0
2007-08-09 08:12:00,5.38188,5.3824,5.38034,5.38076,10000000.0
2007-08-09 08:13:00,5.38103,5.38197,5.38056,5.38068,11000000.0
2007-08-09 08:14:00,5.38127,5.38206,5.38083,5.38203,12000000.0
2007-08-09 08:15:00,5.3815,5.3828,5.38138,5.38259,15000000.0
2007-08-09 08:16:00,5.38222,5.38267,5.38094,5.38255,14000000.0
2007-08-09 08:17:00,5.38213,5.38291,5.3819,5.38291,10000000.0
2007-08-09 08:18:00,5.38385,5.38419,5.3825,5.38419,9000000.0
2007-08-09 08:19:00,5.38296,5.38423,5.38296,5.38423,11000000.0
2007-08-09 08:20:00,5.38443,5.38443,5.38329,5.38359,11000000.0
2007-08-09 08:21:00,5.38389,5.3846,5.38255,5.3846,20000000.0
2007-08-09 08:22:00,5.38457,5.38501,5.38401,5.38456,8000000.0
2007-08-09 08:23:00,5.38487,5.38575,5.38389,5.38575,12000000.0
2007-08-09 08:24:00,5.38591,5.38618,5.38472,5.38618,13000000.0
2007-08-09 08:25:00,5.3852,5.38633,5.38487,5.38598,12000000.0
2007-08-09 08:26:00,5.38516,5.38621,5.38354,5.38621,13000000.0
2007-08-09 08:27:00,5.38576,5.38627,5.38514,5.38592,11000000.0
2007-08-09 08:28:00,5.38555,5.38684,5.38528,5.38565,8000000.0
2007-08-09 08:29:00,5.38578,5.38669,5.3852,5.38534,12000000.0
2007-08-09 08:30:00,5.38544,5.38649,5.38485,5.38649,11000000.0
2007-08-09 08:31:00,5.38681,5.38687,5.38524,5.38613,10000000.0
2007-08-09 08:32:00,5.38638,5.38638,5.38517,5.38597,13000000.0
2007-08-09 08:33:00,5.38648,5.3865,5.385,5.38539,11000000.0
2007-08-09 08:34:00,5.38613,5.38613,5.38467,5.38606,17000000.0
2007-08-09 08:35:00,5.38624,5.38633,5.38421,5.3854,11000000.0
2007-08-09 08:36:00,5.38528,5.38577,5.38464,5.38492,10000000.0
2007-08-09 08:37:00,5.38593,5.38593,5.38429,5.38494,9000000.0
2007-08-09 08:38:00,5.38491,5.38593,5.38423,5.38502,18000000.0
2007-08-09 08:39:00,5.38529,5.38544,5.38429,5.38532,8000000.0
2007-08-09 08:40:00,5.38525,5.38542,5.38434,5.38508,7000000.0
2007-08-09 08:41:00,5.38626,5.38677,5.38496,5.38624,16000000.0
2007-08-09 08:42:00,5.38648,5.38891,5.38555,5.38891,14000000.0
2007-08-09 08:43:00,5.38941,5.38969,5.38642,5.38928,12000000.0
2007-08-09 08:44:00,5.39089,5.39164,5.38891,5.39164,9000000.0
2007-08-09 08:45:00,5.39081,5.39134,5.38952,5.39075,18000000.0
2007-08-09 08:46:00,5.38906,5.3913,5.38892,5.39004,14000000.0
2007-08-09 08:47:00,5.39036,5.39038,5.38809,5.38908,18000000.0
2007-08-09 08:48:00,5.3884,5.38928,5.38772,5.38928,12000000.0
2007-08-09 08:49:00,5.38858,5.38946,5.38778,5.38903,14000000.0
2007-08-09 08:50:00,5.38753,5.38898,5.38742,5.38796,16000000.0
2007-08-09 08:51:00,5.38895,5.38895,5.38731,5.38874,21000000.0
2007-08-09 08:52:00,5.38805,5.3891,5.388,5.3891,20000000.0
2007-08-09 08:53:00,5.38905,5.39034,5.38837,5.39034,7000000.0
2007-08-09 08:54:00,5.39007,5.39007,5.38838,5.38937,17000000.0
2007-08-09 08:55:00,5.39022,5.39391,5.38911,5.39367,12000000.0
2007-08-09 08:56:00,5.39391,5.39554,5.39138,5.39544,17000000.0
2007-08-09 08:57:00,5.39684,5.39684,5.39355,5.39591,16000000.0
2007-08-09 08:58:00,5.3967,5.3967,5.39356,5.39356,12000000.0
2007-08-09 08:59:00,5.39667,5.39667,5.39274,5.39356,13000000.0
2007-08-09 09:00:00,5.39416,5.39559,5.39221,5.3929,17000000.0
2007-08-09 09:01:00,5.39255,5.39361,5.39164,5.39275,13000000.0
2007-08-09 09:02:00,5.39478,5.39577,5.39386,5.39577,8000000.0
2007-08-09 09:03:00,5.39746,5.40184,5.39532,5.40184,16000000.0
2007-08-09 09:04:00,5.40022,5.40407,5.3984,5.40356,8000000.0
2007-08-09 09:05:00,5.40375,5.40394,5.39666,5.40394,11000000.0
2007-08-09 09:06:00,5.40395,5.40503,5.40248,5.40503,10000000.0
2007-08-09 09:07:00,5.4042,5.4042,5.39958,5.4005,10000000.0
2007-08-09 09:08:00,5.40003,5.40442,5.39987,5.4001,19000000.0
2007-08-09 09:09:00,5.3997,5.40212,5.39814,5.39936,16000000.0
2007-08-09 09:10:00,5.40014,5.40151,5.39855,5.39855,8000000.0
2007-08-09 09:11:00,5.40223,5.40223,5.39717,5.40017,11000000.0
2007-08-09 09:12:00,5.39818,5.39952,5.39652,5.39791,16000000.0
2007-08-09 09:13:00,5.39979,5.40004,5.39657,5.39671,15000000.0
2007-08-09 09:14:00,5.39611,5.3977,5.39351,5.39547,17000000.0
2007-08-09 09:15:00,5.39545,5.39708,5.39395,5.39619,12000000.0
2007-08-09 09:16:00,5.39656,5.39769,5.39482,5.39769,14000000.0
2007-08-09 09:17:00,5.39586,5.39792,5.39474,5.39669,14000000.0
2007-08-09 09:18:00,5.39679,5.39706,5.39332,5.3956,18000000.0
2007-08-09 09:19:00,5.39582,5.39649,5.3947,5.39649,14000000.0
2007-08-09 09:20:00,5.39568,5.39602,5.39327,5.39466,18000000.0
2007-08-09 09:21:00,5.39532,5.39564,5.39358,5.39504,17000000.0
2007-08-09 09:22:00,5.39448,5.39595,5.39371,5.39569,13000000.0
2007-08-09 09:23:00,5.39588,5.39835,5.39443,5.39628,12000000.0
2007-08-09 09:24:00,5.39877,5.39899,5.39624,5.39753,14000000.0
2007-08-09 09:25:00,5.39785,5.39817,5.39509,5.39576,9000000.0
2007-08-09 09:26:00,5.39729,5.39729,5.3946,5.39498,13000000.0
2007-08-09 09:27:00,5.39487,5.39651,5.39371,5.39651,13000000.0
2007-08-09 09:28:00,5.39541,5.39784,5.39429,5.39664,19000000.0
2007-08-09 09:29:00,5.39741,5.39792,5.39474,5.39633,14000000.0
2007-08-09 09:30:00,5.39724,5.3991,5.39606,5.39903,15000000.0
2007-08-09 09:31:00,5.39905,5.39959,5.39534,5.39857,11000000.0
2007-08-09 09:32:00,5.39928,5.40001,5.3981,5.39964,16000000.0
2007-08-09 09:33:00,5.40025,5.40064,5.39749,5.39869,9000000.0
2007-08-09 09:34:00,5.40057,5.40064,5.39768,5.39864,18000000.0
2007-08-09 09:35:00,5.39736,5.39782,5.39499,5.39572,14000000.0
2007-08-09 09:36:00,5.39794,5.39794,5.39515,5.39645,16000000.0
2007-08-09 09:37:00,5.39766,5.39787,5.39641,5.39724,20000000.0
2007-08-09 09:38:00,5.39712,5.39882,5.39552,5.39699,19000000.0
2007-08-09 09:39:00,5.39721,5.39837,5.39517,5.39672,16000000.0
2007-08-09 09:40:00,5.39663,5.3996,5.39625,5.3981,12000000.0
2007-08-09 09:41:00,5.39647,5.39814,5.39499,5.39814,18000000.0
2007-08-09 09:42:00,5.39659,5.39938,5.3954,5.39546,16000000.0
2007-08-09 09:43:00,5.3946,5.39784,5.3942,5.39434,15000000.0
2007-08-09 09:44:00,5.39536,5.3986,5.39478,5.39698,13000000.0
2007-08-09 09:45:00,5.39537,5.39783,5.39537,5.3969,13000000.0
2007-08-09 09:46:00,5.39548,5.39724,5.39419,5.3968,17000000.0
2007-08-09 09:47:00,5.39557,5.39738,5.39432,5.3957,13000000.0
2007-08-09 09:48:00,5.39509,5.39826,5.39509,5.3964,16000000.0
2007-08-09 09:49:00,5.39615,5.39688,5.3948,5.39581,17000000.0
2007-08-09 09:50:00,5.39516,5.39736,5.39508,5.39589,12000000.0
2007-08-09 09:51:00,5.39661,5.39666,5.39506,5.39506,16000000.0
2007-08-09 09:52:00,5.39672,5.39672,5.39481,5.39516,16000000.0
2007-08-09 09:53:00,5.39527,5.39527,5.39229,5.39229,15000000.0
2007-08-09 09:54:00,5.39499,5.39624,5.3932,5.39584,15000000.0
2007-08-09 09:55:00,5.39524,5.39614,5.39346,5.39488,15000000.0
2007-08-09 09:56:00,5.39497,5.39571,5.3938,5.39513,17000000.0
2007-08-09 09:57:00,5.39484,5.39658,5.39402,5.39568,12000000.0
2007-08-09 09:58:00,5.39615,5.39798,5.39572,5.39623,14000000.0
2007-08-09 09:59:00,5.3967,5.39732,5.39584,5.39732,10000000.0
2007-08-09 10:00:00,5.39744,5.39769,5.39648,5.39724,11000000.0
2007-08-09 10:01:00,5.39706,5.39732,5.39364,5.39693,24000000.0
2007-08-09 10:02:00,5.397,5.39752,5.39439,5.39738,14000000.0
2007-08-09 10:03:00,5.39757,5.39757,5.39455,5.39576,16000000.0
2007-08-09 10:04:00,5.39754,5.39754,5.39507,5.3954,10000000.0
2007-08-09 10:05:00,5.39594,5.39785,5.39406,5.39785,10000000.0
2007-08-09 10:06:00,5.39591,5.39692,5.39515,5.39515,9000000.0
2007-08-09 10:07:00,5.39691,5.39715,5.39509,5.3955,11000000.0
2007-08-09 10:08:00,5.39452,5.39627,5.39392,5.39399,9000000.0
2007-08-09 10:09:00,5.39558,5.39576,5.39422,5.39514,11000000.0
2007-08-09 10:10:00,5.39527,5.39605,5.39388,5.39556,15000000.0
2007-08-09 10:11:00,5.39559,5.39559,5.39382,5.39486,16000000.0
2007-08-09 10:12:00,5.3946,5.39625,5.39394,5.39546,19000000.0
2007-08-09 10:13:00,5.39438,5.39573,5.39429,5.39537,9000000.0
2007-08-09 10:14:00,5.39399,5.39532,5.39394,5.39532,11000000.0
2007-08-09 10:15:00,5.39385,5.39471,5.39335,5.39418,8000000.0
2007-08-09 10:16:00,5.3933,5.39511,5.3933,5.39444,17000000.0
2007-08-09 10:17:00,5.39648,5.39663,5.39446,5.3958,16000000.0
2007-08-09 10:18:00,5.39564,5.39639,5.39503,5.39639,16000000.0
2007-08-09 10:19:00,5.39625,5.39625,5.39364,5.39481,17000000.0
2007-08-09 10:20:00,5.39347,5.3955,5.39334,5.39378,16000000.0
2007-08-09 10:21:00,5.39283,5.39421,5.39283,5.39286,7000000.0
2007-08-09 10:22:00,5.39462,5.39462,5.39339,5.39339,10000000.0
2007-08-09 10:23:00,5.3937,5.39532,5.39352,5.39487,14000000.0
2007-08-09 10:24:00,5.39539,5.39613,5.39432,5.39583,13000000.0
2007-08-09 10:25:00,5.39566,5.39596,5.39397,5.39593,12000000.0
2007-08-09 10:26:00,5.39578,5.3962,5.39532,5.39575,11000000.0
2007-08-09 10:27:00,5.39605,5.39661,5.3955,5.39661,13000000.0
2007-08-09 10:28:00,5.39654,5.39707,5.39546,5.39546,13000000.0
2007-08-09 10:29:00,5.39646,5.39716,5.39556,5.39556,11000000.0
2007-08-09 10:30:00,5.39638,5.39687,5.39543,5.39607,9000000.0
2007-08-09 10:31:00,5.39583,5.39655,5.39468,5.39655,16000000.0
2007-08-09 10:32:00,5.39584,5.39615,5.39461,5.39615,9000000.0
2007-08-09 10:33:00,5.39466,5.39628,5.39466,5.39488,12000000.0
2007-08-09 10:34:00,5.39657,5.39726,5.39521,5.39726,11000000.0
2007-08-09 10:35:00,5.3973,5.3973,5.39494,5.3958,17000000.0
2007-08-09 10:36:00,5.39575,5.39697,5.39507,5.39587,10000000.0
2007-08-09 10:37:00,5.39573,5.39623,5.39492,5.39538,15000000.0
2007-08-09 10:38:00,5.39625,5.39625,5.39437,5.39616,17000000.0
2007-08-09 10:39:00,5.39624,5.39653,5.39478,5.39512,13000000.0
2007-08-09 10:40:00,5.39468,5.39659,5.39468,5.39499,10000000.0
2007-08-09 10:41:00,5.39549,5.39642,5.39461,5.39603,15000000.0
2007-08-09 10:42:00,5.39508,5.39648,5.39505,5.39537,12000000.0
2007-08-09 10:43:00,5.39529,5.39656,5.39454,5.39563,13000000.0
2007-08-09 10:44:00,5.39486,5.39616,5.39412,5.39551,12000000.0
2007-08-09 10:45:00,5.39605,5.39606,5.39461,5.39477,13000000.0
2007-08-09 10:46:00,5.39594,5.39634,5.3938,5.39562,13000000.0
2007-08-09 10:47:00,5.39588,5.39598,5.39448,5.39514,7000000.0
2007-08-09 10:48:00,5.39541,5.39543,5.39383,5.39543,12000000.0
2007-08-09 10:49:00,5.39359,5.39512,5.39359,5.39512,10000000.0
2007-08-09 10:50:00,5.39348,5.39542,5.39332,5.39483,14000000.0
2007-08-09 10:51:00,5.39354,5.39477,5.39329,5.39477,11000000.0
2007-08-09 10:52:00,5.39477,5.39543,5.39294,5.39543,20000000.0
2007-08-09 10:53:00,5.3953,5.3953,5.39352,5.39412,9000000.0
2007-08-09 10:54:00,5.3945,5.39576,5.39377,5.39454,18000000.0
2007-08-09 10:55:00,5.39408,5.39486,5.39408,5.39432,10000000.0
2007-08-09 10:56:00,5.39533,5.39539,5.39415,5.39539,11000000.0
2007-08-09 10:57:00,5.39361,5.39508,5.39361,5.3946,8000000.0
2007-08-09 10:58:00,5.3946,5.39533,5.3943,5.39533,10000000.0
2007-08-09 10:59:00,5.39609,5.39619,5.39488,5.39553,10000000.0
2007-08-09 11:00:00,5.39604,5.39634,5.39456,5.39618,15000000.0
2007-08-09 11:01:00,5.39601,5.39651,5.39533,5.39596,12000000.0
2007-08-09 11:02:00,5.39685,5.39694,5.39502,5.39639,8000000.0
2007-08-09 11:03:00,5.39657,5.39657,5.39433,5.39469,11000000.0
2007-08-09 11:04:00,5.39605,5.39613,5.39448,5.39448,15000000.0
2007-08-09 11:05:00,5.39501,5.39618,5.3939,5.39541,17000000.0
2007-08-09 11:06:00,5.3951,5.39523,5.3936,5.39481,12000000.0
2007-08-09 11:07:00,5.39442,5.39485,5.39318,5.39485,11000000.0
2007-08-09 11:08:00,5.39444,5.39595,5.39369,5.39369,22000000.0
2007-08-09 11:09:00,5.39527,5.39553,5.39398,5.39405,9000000.0
2007-08-09 11:10:00,5.3961,5.39815,5.3948,5.39638,16000000.0
2007-08-09 11:11:00,5.39702,5.39726,5.39582,5.39683,7000000.0
2007-08-09 11:12:00,5.39611,5.39655,5.39469,5.39539,15000000.0
2007-08-09 11:13:00,5.39486,5.39668,5.39486,5.39646,11000000.0
2007-08-09 11:14:00,5.39612,5.39819,5.39482,5.39488,18000000.0
2007-08-09 11:15:00,5.39598,5.39655,5.39512,5.39655,11000000.0
2007-08-09 11:16:00,5.39603,5.39716,5.39533,5.39627,13000000.0
2007-08-09 11:17:00,5.39642,5.39722,5.39536,5.39722,13000000.0
2007-08-09 11:18:00,5.3971,5.3971,5.39553,5.39553,9000000.0
2007-08-09 11:19:00,5.39689,5.39765,5.39533,5.39594,17000000.0
2007-08-09 11:20:00,5.39635,5.39754,5.3948,5.39676,14000000.0
2007-08-09 11:21:00,5.39739,5.39745,5.39579,5.39604,14000000.0
2007-08-09 11:22:00,5.39694,5.39764,5.39579,5.39762,22000000.0
2007-08-09 11:23:00,5.39792,5.39855,5.39647,5.39718,8000000.0
2007-08-09 11:24:00,5.39718,5.3972,5.39554,5.3964,18000000.0
2007-08-09 11:25:00,5.39713,5.39741,5.39629,5.39659,9000000.0
2007-08-09 11:26:00,5.39613,5.39808,5.39613,5.39742,15000000.0
2007-08-09 11:27:00,5.39659,5.39721,5.39583,5.39626,10000000.0
2007-08-09 11:28:00,5.39706,5.39716,5.3958,5.39708,13000000.0
2007-08-09 11:29:00,5.39723,5.39723,5.39548,5.3963,17000000.0
2007-08-09 11:30:00,5.39486,5.39672,5.39486,5.39658,13000000.0
2007-08-09 11:31:00,5.39532,5.39645,5.39502,5.39645,12000000.0
2007-08-09 11:32:00,5.39511,5.39841,5.39511,5.39717,20000000.0
2007-08-09 11:33:00,5.39612,5.3976,5.39567,5.39618,16000000.0
2007-08-09 11:34:00,5.39696,5.3971,5.39593,5.39649,13000000.0
2007-08-09 11:35:00,5.3966,5.39776,5.39594,5.39626,14000000.0
2007-08-09 11:36:00,5.39649,5.39678,5.39529,5.39678,11000000.0
2007-08-09 11:37:00,5.3964,5.39666,5.39507,5.3966,16000000.0
2007-08-09 11:38:00,5.3971,5.3972,5.39579,5.3972,8000000.0
2007-08-09 11:39:00,5.39656,5.39763,5.39642,5.39763,11000000.0
2007-08-09 11:40:00,5.3982,5.39928,5.39673,5.39836,12000000.0
2007-08-09 11:41:00,5.39862,5.39862,5.39642,5.39787,10000000.0
2007-08-09 11:42:00,5.39823,5.39823,5.397,5.39725,10000000.0
2007-08-09 11:43:00,5.39851,5.39863,5.39696,5.39808,17000000.0
2007-08-09 11:44:00,5.39772,5.39967,5.39772,5.39967,15000000.0
2007-08-09 11:45:00,5.40051,5.4022,5.39855,5.40062,16000000.0
2007-08-09 11:46:00,5.39957,5.4019,5.39913,5.40109,7000000.0
2007-08-09 11:47:00,5.39996,5.40259,5.39996,5.4021,16000000.0
2007-08-09 11:48:00,5.4006,5.40211,5.39889,5.40071,13000000.0
2007-08-09 11:49:00,5.40247,5.40247,5.40029,5.40086,10000000.0
2007-08-09 11:50:00,5.39968,5.40365,5.39968,5.40192,12000000.0
2007-08-09 11:51:00,5.40343,5.40343,5.40068,5.40101,14000000.0
2007-08-09 11:52:00,5.4021,5.40317,5.39998,5.40076,18000000.0
2007-08-09 11:53:00,5.4006,5.40289,5.39897,5.39976,16000000.0
2007-08-09 11:54:00,5.39998,5.4014,5.39941,5.40029,8000000.0
2007-08-09 11:55:00,5.40095,5.40104,5.4002,5.40055,8000000.0
2007-08-09 11:56:00,5.40073,5.40093,5.39938,5.40072,8000000.0
2007-08-09 11:57:00,5.39932,5.4019,5.39932,5.39996,11000000.0
2007-08-09 11:58:00,5.40043,5.40098,5.39952,5.40081,14000000.0
2007-08-09 11:59:00,5.40097,5.40181,5.40035,5.40181,11000000.0
2007-08-09 12:00:00,5.40224,5.40331,5.40071,5.40292,15000000.0
2007-08-09 12:01:00,5.40271,5.40349,5.40145,5.40222,13000000.0
2007-08-09 12:02:00,5.40241,5.40583,5.40241,5.40583,15000000.0
2007-08-09 12:03:00,5.40565,5.40618,5.40381,5.40618,11000000.0
2007-08-09 12:04:00,5.4066,5.40679,5.40536,5.40605,9000000.0
2007-08-09 12:05:00,5.40679,5.40834,5.4061,5.40671,9000000.0
2007-08-09 12:06:00,5.40691,5.40846,5.40612,5.40786,15000000.0
2007-08-09 12:07:00,5.40784,5.40845,5.40715,5.40827,11000000.0
2007-08-09 12:08:00,5.4071,5.4071,5.40554,5.40688,8000000.0
2007-08-09 12:09:00,5.4076,5.40839,5.40581,5.40719,18000000.0
2007-08-09 12:10:00,5.40468,5.40728,5.40468,5.40694,14000000.0
2007-08-09 12:11:00,5.40767,5.40841,5.40575,5.40741,9000000.0
2007-08-09 12:12:00,5.40769,5.40817,5.40633,5.40736,18000000.0
2007-08-09 12:13:00,5.40689,5.4075,5.40559,5.4075,12000000.0
2007-08-09 12:14:00,5.40804,5.40804,5.40682,5.40732,10000000.0
2007-08-09 12:15:00,5.40679,5.40785,5.40679,5.40754,8000000.0
2007-08-09 12:16:00,5.40679,5.40744,5.40578,5.40739,14000000.0
2007-08-09 12:17:00,5.40628,5.40764,5.40571,5.40764,13000000.0
2007-08-09 12:18:00,5.40709,5.4072,5.40487,5.4058,10000000.0
2007-08-09 12:19:00,5.40576,5.40601,5.40427,5.40568,11000000.0
2007-08-09 12:20:00,5.40531,5.40604,5.40401,5.40604,8000000.0
2007-08-09 12:21:00,5.40596,5.40628,5.40438,5.40438,20000000.0
2007-08-09 12:22:00,5.40463,5.40594,5.40463,5.40593,14000000.0
2007-08-09 12:23:00,5.40596,5.40612,5.40486,5.40547,11000000.0
2007-08-09 12:24:00,5.40477,5.40587,5.40407,5.40576,17000000.0
2007-08-09 12:25:00,5.40534,5.4054,5.40426,5.40525,12000000.0
2007-08-09 12:26:00,5.40503,5.40614,5.40467,5.40614,7000000.0
2007-08-09 12:27:00,5.40648,5.40648,5.40521,5.40632,7000000.0
2007-08-09 12:28:00,5.40703,5.40764,5.40579,5.40705,19000000.0
2007-08-09 12:29:00,5.40742,5.40882,5.40676,5.40882,12000000.0
2007-08-09 12:30:00,5.40969,5.41059,5.40885,5.4097,10000000.0
2007-08-09 12:31:00,5.40812,5.41065,5.40784,5.4094,12000000.0
2007-08-09 12:32:00,5.41003,5.41067,5.40819,5.40819,12000000.0
2007-08-09 12:33:00,5.40813,5.41046,5.40799,5.40948,15000000.0
2007-08-09 12:34:00,5.40924,5.41003,5.40817,5.40817,12000000.0
2007-08-09 12:35:00,5.40983,5.41046,5.40796,5.40862,12000000.0
2007-08-09 12:36:00,5.40856,5.40905,5.40698,5.40898,15000000.0
2007-08-09 12:37:00,5.40986,5.41124,5.40866,5.41124,8000000.0
2007-08-09 12:38:00,5.41176,5.41384,5.40891,5.40958,15000000.0
2007-08-09 12:39:00,5.41333,5.41333,5.40961,5.41139,14000000.0
2007-08-09 12:40:00,5.41382,5.41383,5.4116,5.41303,18000000.0
2007-08-09 12:41:00,5.41363,5.41367,5.41048,5.41151,11000000.0
2007-08-09 12:42:00,5.40884,5.41266,5.40884,5.41155,17000000.0
2007-08-09 12:43:00,5.41052,5.41104,5.40952,5.41016,11000000.0
2007-08-09 12:44:00,5.41042,5.4111,5.40941,5.41021,13000000.0
2007-08-09 12:45:00,5.40891,5.41043,5.40886,5.40999,10000000.0
2007-08-09 12:46:00,5.4086,5.41096,5.4086,5.41096,20000000.0
2007-08-09 12:47:00,5.4102,5.41112,5.4099,5.40994,10000000.0
2007-08-09 12:48:00,5.40987,5.41209,5.40987,5.41209,10000000.0
2007-08-09 12:49:00,5.41125,5.41164,5.41056,5.41151,15000000.0
2007-08-09 12:50:00,5.4105,5.41131,5.40824,5.40917,14000000.0
2007-08-09 12:51:00,5.41003,5.41073,5.40836,5.41,14000000.0
2007-08-09 12:52:00,5.40896,5.40912,5.40825,5.40828,9000000.0
2007-08-09 12:53:00,5.40942,5.41009,5.40906,5.40906,9000000.0
2007-08-09 12:54:00,5.40852,5.40983,5.40817,5.40983,20000000.0
2007-08-09 12:55:00,5.41038,5.41038,5.40882,5.40912,12000000.0
2007-08-09 12:56:00,5.41041,5.41048,5.40854,5.40942,7000000.0
2007-08-09 12:57:00,5.41011,5.41011,5.4086,5.40976,13000000.0
2007-08-09 12:58:00,5.40954,5.41003,5.40849,5.40957,16000000.0
2007-08-09 12:59:00,5.41012,5.41132,5.40933,5.40933,14000000.0
2007-08-09 13:00:00,5.41065,5.41065,5.40923,5.41006,12000000.0
2007-08-09 13:01:00,5.4097,5.41137,5.4097,5.41036,17000000.0
2007-08-09 13:02:00,5.4106,5.41134,5.41033,5.41056,10000000.0
2007-08-09 13:03:00,5.41068,5.41227,5.4101,5.4101,22000000.0
2007-08-09 13:04:00,5.41095,5.41137,5.40965,5.41037,20000000.0
2007-08-09 13:05:00,5.41026,5.41159,5.41026,5.41126,14000000.0
2007-08-09 13:06:00,5.41108,5.41192,5.41,5.41085,17000000.0
2007-08-09 13:07:00,5.41119,5.41158,5.40955,5.41158,22000000.0
2007-08-09 13:08:00,5.41121,5.41168,5.41014,5.41161,12000000.0
2007-08-09 13:09:00,5.41121,5.41155,5.41006,5.4105,12000000.0
2007-08-09 13:10:00,5.41036,5.41149,5.40962,5.40962,20000000.0
2007-08-09 13:11:00,5.41135,5.41135,5.40946,5.41019,12000000.0
2007-08-09 13:12:00,5.4113,5.41141,5.4094,5.41141,16000000.0
2007-08-09 13:13:00,5.41031,5.41153,5.40921,5.41153,14000000.0
2007-08-09 13:14:00,5.41023,5.41146,5.40974,5.41057,17000000.0
2007-08-09 13:15:00,5.41025,5.41252,5.41022,5.41245,7000000.0
2007-08-09 13:16:00,5.41258,5.41325,5.4115,5.41303,9000000.0
2007-08-09 13:17:00,5.41269,5.41271,5.41073,5.41218,15000000.0
2007-08-09 13:18:00,5.41345,5.41346,5.41169,5.41228,17000000.0
2007-08-09 13:19:00,5.4125,5.41313,5.41194,5.41313,15000000.0
2007-08-09 13:20:00,5.41355,5.41395,5.41196,5.41395,12000000.0
2007-08-09 13:21:00,5.41405,5.41476,5.41287,5.41342,24000000.0
2007-08-09 13:22:00,5.41469,5.41496,5.41345,5.4147,12000000.0
2007-08-09 13:23:00,5.41457,5.41488,5.41289,5.41289,12000000.0
2007-08-09 13:24:00,5.41452,5.41452,5.41315,5.41358,18000000.0
2007-08-09 13:25:00,5.4137,5.41477,5.41305,5.41477,12000000.0
2007-08-09 13:26:00,5.41481,5.41603,5.41343,5.41524,12000000.0
2007-08-09 13:27:00,5.41504,5.41603,5.41418,5.41603,9000000.0
2007-08-09 13:28:00,5.41507,5.41666,5.41449,5.41666,15000000.0
2007-08-09 13:29:00,5.41596,5.41628,5.41325,5.41628,14000000.0
2007-08-09 13:30:00,5.41461,5.41525,5.41405,5.41525,11000000.0
2007-08-09 13:31:00,5.41395,5.41549,5.41395,5.41509,11000000.0
2007-08-09 13:32:00,5.4155,5.41635,5.41427,5.41635,8000000.0
2007-08-09 13:33:00,5.41632,5.41727,5.41514,5.41727,14000000.0
2007-08-09 13:34:00,5.41624,5.41673,5.41503,5.41673,11000000.0
2007-08-09 13:35:00,5.41676,5.41707,5.4152,5.41699,16000000.0
2007-08-09 13:36:00,5.41685,5.41759,5.41647,5.41697,8000000.0
2007-08-09 13:37:00,5.41676,5.41682,5.41432,5.41552,17000000.0
2007-08-09 13:38:00,5.41564,5.41689,5.4137,5.4137,14000000.0
2007-08-09 13:39:00,5.41689,5.41713,5.41487,5.41529,10000000.0
2007-08-09 13:40:00,5.4146,5.4153,5.41396,5.4153,8000000.0
2007-08-09 13:41:00,5.4156,5.4156,5.41441,5.415,11000000.0
2007-08-09 13:42:00,5.41529,5.41626,5.41447,5.41447,14000000.0
2007-08-09 13:43:00,5.41517,5.41524,5.41399,5.41493,11000000.0
2007-08-09 13:44:00,5.41542,5.41582,5.41415,5.4154,11000000.0
2007-08-09 13:45:00,5.41411,5.41488,5.41299,5.41426,14000000.0
2007-08-09 13:46:00,5.41542,5.41542,5.41387,5.4144,11000000.0
2007-08-09 13:47:00,5.41366,5.41523,5.41366,5.41434,13000000.0
2007-08-09 13:48:00,5.41537,5.41537,5.4134,5.41431,14000000.0
2007-08-09 13:49:00,5.41539,5.41548,5.4132,5.41366,12000000.0
2007-08-09 13:50:00,5.41445,5.41464,5.41275,5.41377,16000000.0
2007-08-09 13:51:00,5.41417,5.41436,5.41264,5.41364,14000000.0
2007-08-09 13:52:00,5.41384,5.41468,5.4131,5.41468,10000000.0
2007-08-09 13:53:00,5.41375,5.41447,5.41367,5.41411,10000000.0
2007-08-09 13:54:00,5.41336,5.41488,5.41307,5.41422,8000000.0
2007-08-09 13:55:00,5.41464,5.4149,5.41347,5.4145,13000000.0
2007-08-09 13:56:00,5.41533,5.41587,5.4141,5.41503,17000000.0
2007-08-09 13:57:00,5.41585,5.41647,5.41509,5.4157,13000000.0
2007-08-09 13:58:00,5.41624,5.41653,5.41534,5.41653,7000000.0
2007-08-09 13:59:00,5.4162,5.41673,5.41544,5.41673,9000000.0
2007-08-09 14:00:00,5.41687,5.41691,5.41543,5.4162,7000000.0
2007-08-09 14:01:00,5.41519,5.41563,5.41453,5.41465,11000000.0
2007-08-09 14:02:00,5.41477,5.41562,5.41411,5.41562,19000000.0
2007-08-09 14:03:00,5.41592,5.41592,5.41434,5.4152,13000000.0
2007-08-09 14:04:00,5.41516,5.41568,5.41312,5.41562,22000000.0
2007-08-09 14:05:00,5.41468,5.41542,5.41329,5.41534,17000000.0
2007-08-09 14:06:00,5.4154,5.4154,5.41372,5.41522,11000000.0
2007-08-09 14:07:00,5.41547,5.41547,5.41449,5.41545,9000000.0
2007-08-09 14:08:00,5.4143,5.41467,5.414,5.41467,11000000.0
2007-08-09 14:09:00,5.41372,5.41483,5.4133,5.41374,12000000.0
2007-08-09 14:10:00,5.41452,5.41497,5.41301,5.41488,13000000.0
2007-08-09 14:11:00,5.41415,5.41441,5.41279,5.41441,14000000.0
2007-08-09 14:12:00,5.41394,5.41447,5.41296,5.41447,11000000.0
2007-08-09 14:13:00,5.41476,5.41502,5.41363,5.41474,11000000.0
2007-08-09 14:14:00,5.41527,5.41557,5.41423,5.41493,7000000.0
2007-08-09 14:15:00,5.4155,5.41658,5.41497,5.41653,14000000.0
2007-08-09 14:16:00,5.41687,5.41687,5.41543,5.41671,13000000.0
2007-08-09 14:17:00,5.41464,5.41604,5.41463,5.41576,22000000.0
2007-08-09 14:18:00,5.41585,5.4162,5.41355,5.41355,15000000.0
2007-08-09 14:19:00,5.41564,5.41683,5.41507,5.41683,12000000.0
2007-08-09 14:20:00,5.41513,5.41657,5.41511,5.41657,7000000.0
2007-08-09 14:21:00,5.41653,5.41661,5.4153,5.41608,13000000.0
2007-08-09 14:22:00,5.41526,5.41665,5.41462,5.41593,8000000.0
2007-08-09 14:23:00,5.41555,5.4159,5.41499,5.41541,11000000.0
2007-08-09 14:24:00,5.41555,5.41661,5.41507,5.41661,13000000.0
2007-08-09 14:25:00,5.41512,5.41919,5.41512,5.41857,15000000.0
2007-08-09 14:26:00,5.42035,5.42134,5.41814,5.42054,8000000.0
2007-08-09 14:27:00,5.42224,5.42239,5.42112,5.42202,10000000.0
2007-08-09 14:28:00,5.42235,5.42284,5.42033,5.42283,11000000.0
2007-08-09 14:29:00,5.42181,5.42313,5.42072,5.42255,21000000.0
2007-08-09 14:30:00,5.42068,5.42252,5.42068,5.42223,11000000.0
2007-08-09 14:31:00,5.42041,5.42092,5.41643,5.41998,17000000.0
2007-08-09 14:32:00,5.42245,5.42314,5.41847,5.42314,15000000.0
2007-08-09 14:33:00,5.42378,5.42401,5.42183,5.42401,8000000.0
2007-08-09 14:34:00,5.42415,5.42511,5.42255,5.42255,9000000.0
2007-08-09 14:35:00,5.42554,5.42567,5.4221,5.42399,11000000.0
2007-08-09 14:36:00,5.42286,5.42298,5.42023,5.42202,15000000.0
2007-08-09 14:37:00,5.42221,5.42253,5.42048,5.42048,8000000.0
2007-08-09 14:38:00,5.42182,5.4223,5.42123,5.42132,10000000.0
2007-08-09 14:39:00,5.42265,5.42436,5.41873,5.42404,19000000.0
2007-08-09 14:40:00,5.42389,5.42551,5.42389,5.42392,15000000.0
2007-08-09 14:41:00,5.42549,5.42766,5.42416,5.42766,15000000.0
2007-08-09 14:42:00,5.42831,5.42831,5.42389,5.42676,17000000.0
2007-08-09 14:43:00,5.42911,5.4302,5.4237,5.4302,15000000.0
2007-08-09 14:44:00,5.4286,5.43085,5.42309,5.43085,15000000.0
2007-08-09 14:45:00,5.42951,5.43062,5.42612,5.43062,9000000.0
2007-08-09 14:46:00,5.43018,5.43181,5.4268,5.43181,11000000.0
2007-08-09 14:47:00,5.43296,5.43296,5.42639,5.43258,12000000.0
2007-08-09 14:48:00,5.43251,5.43251,5.42629,5.43146,12000000.0
2007-08-09 14:49:00,5.43152,5.43152,5.427,5.42949,12000000.0
2007-08-09 14:50:00,5.43105,5.43112,5.42035,5.42937,15000000.0
2007-08-09 14:51:00,5.42933,5.43028,5.42601,5.43012,10000000.0
2007-08-09 14:52:00,5.43189,5.43204,5.42944,5.43149,13000000.0
2007-08-09 14:53:00,5.43187,5.43187,5.42877,5.43011,13000000.0
2007-08-09 14:54:00,5.43078,5.43159,5.42981,5.43136,9000000.0
2007-08-09 14:55:00,5.43166,5.43265,5.43084,5.43222,16000000.0
2007-08-09 14:56:00,5.432,5.43423,5.43173,5.43375,15000000.0
2007-08-09 14:57:00,5.4347,5.43712,5.43302,5.43555,15000000.0
2007-08-09 14:58:00,5.43574,5.43844,5.43504,5.43774,11000000.0
2007-08-09 14:59:00,5.43991,5.44071,5.43434,5.43974,14000000.0
2007-08-09 15:00:00,5.44109,5.44109,5.43238,5.43945,18000000.0
2007-08-09 15:01:00,5.4329,5.44106,5.4329,5.43886,12000000.0
2007-08-09 15:02:00,5.4424,5.4424,5.43481,5.43794,7000000.0
2007-08-09 15:03:00,5.44051,5.44391,5.44051,5.44304,18000000.0
2007-08-09 15:04:00,5.44361,5.44471,5.44239,5.44382,21000000.0
2007-08-09 15:05:00,5.44175,5.44237,5.43294,5.43826,13000000.0
2007-08-09 15:06:00,5.44041,5.44069,5.43311,5.44069,14000000.0
2007-08-09 15:07:00,5.43948,5.44103,5.4318,5.44103,22000000.0
2007-08-09 15:08:00,5.44148,5.44148,5.43324,5.44026,10000000.0
2007-08-09 15:09:00,5.43935,5.43992,5.43547,5.43992,9000000.0
2007-08-09 15:10:00,5.44037,5.44037,5.43417,5.43903,14000000.0
2007-08-09 15:11:00,5.43834,5.43907,5.43113,5.43755,12000000.0
2007-08-09 15:12:00,5.43571,5.43719,5.43264,5.43719,13000000.0
2007-08-09 15:13:00,5.43839,5.43839,5.43289,5.43568,12000000.0
2007-08-09 15:14:00,5.43733,5.43944,5.43492,5.43944,10000000.0
2007-08-09 15:15:00,5.4343,5.43901,5.4343,5.43806,16000000.0
2007-08-09 15:16:00,5.43817,5.43973,5.43545,5.43859,15000000.0
2007-08-09 15:17:00,5.43681,5.43999,5.43681,5.43681,14000000.0
2007-08-09 15:18:00,5.43669,5.44069,5.43653,5.43939,12000000.0
2007-08-09 15:19:00,5.43899,5.43925,5.43706,5.4391,11000000.0
2007-08-09 15:20:00,5.43892,5.44083,5.43816,5.4391,14000000.0
2007-08-09 15:21:00,5.43668,5.4396,5.43668,5.43854,14000000.0
2007-08-09 15:22:00,5.43798,5.43916,5.4375,5.4384,10000000.0
2007-08-09 15:23:00,5.4379,5.44028,5.43528,5.43528,11000000.0
2007-08-09 15:24:00,5.43609,5.43936,5.43551,5.43641,10000000.0
2007-08-09 15:25:00,5.43974,5.43974,5.43438,5.43446,16000000.0
2007-08-09 15:26:00,5.43418,5.43987,5.43317,5.43641,15000000.0
2007-08-09 15:27:00,5.43482,5.43975,5.43473,5.43577,10000000.0
2007-08-09 15:28:00,5.43506,5.44126,5.43464,5.43806,11000000.0
2007-08-09 15:29:00,5.43863,5.44214,5.43829,5.43959,19000000.0
2007-08-09 15:30:00,5.43976,5.44135,5.43687,5.43766,10000000.0
2007-08-09 15:31:00,5.43709,5.44115,5.43609,5.43839,14000000.0
2007-08-09 15:32:00,5.43816,5.44059,5.43724,5.43883,12000000.0
2007-08-09 15:33:00,5.43847,5.44093,5.43746,5.43746,20000000.0
2007-08-09 15:34:00,5.437,5.43953,5.43521,5.43521,12000000.0
2007-08-09 15:35:00,5.43726,5.43944,5.43553,5.4373,12000000.0
2007-08-09 15:36:00,5.43708,5.44063,5.43402,5.44063,10000000.0
2007-08-09 15:37:00,5.43896,5.4394,5.43378,5.43378,10000000.0
2007-08-09 15:38:00,5.43228,5.43859,5.43201,5.43282,13000000.0
2007-08-09 15:39:00,5.43097,5.4373,5.43097,5.43319,7000000.0
2007-08-09 15:40:00,5.43307,5.43619,5.43036,5.43046,10000000.0
2007-08-09 15:41:00,5.4296,5.43633,5.42895,5.42944,9000000.0
2007-08-09 15:42:00,5.42906,5.43713,5.42902,5.43046,13000000.0
2007-08-09 15:43:00,5.43158,5.43646,5.42894,5.42894,16000000.0
2007-08-09 15:44:00,5.43017,5.43691,5.42941,5.43223,14000000.0
2007-08-09 15:45:00,5.43206,5.43545,5.43051,5.43256,15000000.0
2007-08-09 15:46:00,5.43094,5.43232,5.43094,5.43155,13000000.0
2007-08-09 15:47:00,5.43289,5.43577,5.43262,5.4333,9000000.0
2007-08-09 15:48:00,5.43327,5.436,5.43085,5.43301,21000000.0
2007-08-09 15:49:00,5.43086,5.43783,5.43086,5.43354,23000000.0
2007-08-09 15:50:00,5.43365,5.43754,5.43167,5.437,12000000.0
2007-08-09 15:51:00,5.43108,5.43759,5.43108,5.43164,19000000.0
2007-08-09 15:52:00,5.43146,5.43597,5.43024,5.43025,15000000.0
2007-08-09 15:53:00,5.43102,5.43645,5.42992,5.42992,14000000.0
2007-08-09 15:54:00,5.4304,5.43876,5.4304,5.43217,15000000.0
2007-08-09 15:55:00,5.43914,5.43914,5.43263,5.43381,12000000.0
2007-08-09 15:56:00,5.43794,5.43794,5.43179,5.4327,18000000.0
2007-08-09 15:57:00,5.43366,5.43893,5.43254,5.43893,10000000.0
2007-08-09 15:58:00,5.43322,5.43693,5.43209,5.43209,22000000.0
2007-08-09 15:59:00,5.43766,5.43766,5.43304,5.43319,12000000.0
2007-08-09 16:00:00,5.43295,5.43664,5.43142,5.43273,12000000.0
2007-08-09 16:01:00,5.43389,5.43678,5.43242,5.43242,12000000.0
2007-08-09 16:02:00,5.43194,5.43592,5.43145,5.43267,13000000.0
2007-08-09 16:03:00,5.43256,5.43577,5.4319,5.43215,13000000.0
2007-08-09 16:04:00,5.43164,5.4361,5.43076,5.4361,11000000.0
2007-08-09 16:05:00,5.42966,5.43553,5.42966,5.43056,9000000.0
2007-08-09 16:06:00,5.43115,5.43446,5.43027,5.43147,14000000.0
2007-08-09 16:07:00,5.42968,5.43362,5.42968,5.43362,15000000.0
2007-08-09 16:08:00,5.43399,5.43399,5.4309,5.43256,15000000.0
2007-08-09 16:09:00,5.4329,5.4329,5.43086,5.432,17000000.0
2007-08-09 16:10:00,5.43366,5.43366,5.43051,5.43189,14000000.0
2007-08-09 16:11:00,5.43259,5.4339,5.43038,5.43038,9000000.0
2007-08-09 16:12:00,5.43385,5.43548,5.4307,5.43548,15000000.0
2007-08-09 16:13:00,5.43563,5.43629,5.43171,5.43171,14000000.0
2007-08-09 16:14:00,5.43736,5.43736,5.43236,5.43608,12000000.0
2007-08-09 16:15:00,5.43039,5.43534,5.42966,5.42966,14000000.0
2007-08-09 16:16:00,5.43096,5.4347,5.42911,5.43055,13000000.0
2007-08-09 16:17:00,5.42905,5.43545,5.42874,5.42874,18000000.0
2007-08-09 16:18:00,5.43012,5.43599,5.42902,5.43559,13000000.0
2007-08-09 16:19:00,5.42999,5.43329,5.42913,5.42913,8000000.0
2007-08-09 16:20:00,5.42872,5.43476,5.42837,5.43476,13000000.0
2007-08-09 16:21:00,5.42939,5.43435,5.42884,5.42952,12000000.0
2007-08-09 16:22:00,5.42955,5.43673,5.42852,5.43673,11000000.0
2007-08-09 16:23:00,5.43703,5.43703,5.42964,5.43086,14000000.0
2007-08-09 16:24:00,5.43508,5.43508,5.42968,5.43361,15000000.0
2007-08-09 16:25:00,5.43089,5.43243,5.4289,5.42912,11000000.0
2007-08-09 16:26:00,5.42885,5.43156,5.42831,5.42832,8000000.0
2007-08-09 16:27:00,5.42969,5.4308,5.42788,5.42798,10000000.0
2007-08-09 16:28:00,5.42836,5.43102,5.42697,5.42772,15000000.0
2007-08-09 16:29:00,5.42779,5.43047,5.42725,5.42851,7000000.0
2007-08-09 16:30:00,5.42721,5.42895,5.42637,5.42809,16000000.0
2007-08-09 16:31:00,5.42708,5.42878,5.42499,5.42645,14000000.0
2007-08-09 16:32:00,5.4254,5.42777,5.42395,5.42395,7000000.0
2007-08-09 16:33:00,5.42872,5.42872,5.42141,5.42166,8000000.0
2007-08-09 16:34:00,5.42498,5.42663,5.42366,5.42454,8000000.0
2007-08-09 16:35:00,5.42346,5.42758,5.42321,5.42485,9000000.0
2007-08-09 16:36:00,5.42465,5.42889,5.42297,5.424,13000000.0
2007-08-09 16:37:00,5.42463,5.42914,5.42396,5.42396,18000000.0
2007-08-09 16:38:00,5.4256,5.43075,5.42537,5.42729,18000000.0
2007-08-09 16:39:00,5.4262,5.42735,5.42502,5.4257,20000000.0
2007-08-09 16:40:00,5.42604,5.42639,5.42428,5.42624,13000000.0
2007-08-09 16:41:00,5.42574,5.42647,5.42482,5.42647,20000000.0
2007-08-09 16:42:00,5.42627,5.42627,5.42402,5.42402,18000000.0
2007-08-09 16:43:00,5.42505,5.42587,5.42417,5.42581,15000000.0
2007-08-09 16:44:00,5.42566,5.42566,5.42421,5.42554,20000000.0
2007-08-09 16:45:00,5.42565,5.42669,5.42451,5.42669,13000000.0
2007-08-09 16:46:00,5.42573,5.42744,5.42545,5.4261,15000000.0
2007-08-09 16:47:00,5.4277,5.4277,5.42545,5.4264,8000000.0
2007-08-09 16:48:00,5.42738,5.42814,5.42687,5.42787,11000000.0
2007-08-09 16:49:00,5.42869,5.42875,5.42669,5.42848,12000000.0
2007-08-09 16:50:00,5.42891,5.42942,5.42789,5.42868,15000000.0
2007-08-09 16:51:00,5.42858,5.42963,5.42711,5.42828,18000000.0
2007-08-09 16:52:00,5.42885,5.42887,5.42759,5.42791,14000000.0
2007-08-09 16:53:00,5.42835,5.42864,5.42722,5.4284,8000000.0
2007-08-09 16:54:00,5.42793,5.42796,5.42637,5.42682,11000000.0
2007-08-09 16:55:00,5.42737,5.42831,5.42616,5.42708,12000000.0
2007-08-09 16:56:00,5.42732,5.42753,5.42636,5.42709,10000000.0
2007-08-09 16:57:00,5.4265,5.42826,5.4265,5.42806,8000000.0
2007-08-09 16:58:00,5.4279,5.42801,5.42536,5.4258,9000000.0
2007-08-09 16:59:00,5.42662,5.42697,5.4245,5.42497,13000000.0
2007-08-09 17:00:00,5.42435,5.4257,5.42379,5.42422,11000000.0
2007-08-09 17:01:00,5.42364,5.42562,5.42234,5.42405,12000000.0
2007-08-09 17:02:00,5.42567,5.42709,5.42392,5.42417,10000000.0
2007-08-09 17:03:00,5.42442,5.42615,5.42332,5.4258,16000000.0
2007-08-09 17:04:00,5.42383,5.42638,5.42383,5.42551,13000000.0
2007-08-09 17:05:00,5.42434,5.42524,5.42356,5.42436,16000000.0
2007-08-09 17:06:00,5.42403,5.42477,5.42297,5.42325,12000000.0
2007-08-09 17:07:00,5.4247,5.42518,5.42388,5.42518,8000000.0
2007-08-09 17:08:00,5.42486,5.42486,5.42316,5.42361,21000000.0
2007-08-09 17:09:00,5.42483,5.42567,5.42372,5.42449,16000000.0
2007-08-09 17:10:00,5.42435,5.42494,5.42379,5.42481,11000000.0
2007-08-09 17:11:00,5.42348,5.42497,5.42348,5.42487,11000000.0
2007-08-09 17:12:00,5.42466,5.42466,5.42233,5.42329,9000000.0
2007-08-09 17:13:00,5.42405,5.42405,5.42201,5.4231,9000000.0
2007-08-09 17:14:00,5.42251,5.42464,5.42235,5.42235,17000000.0
2007-08-09 17:15:00,5.42375,5.42418,5.42149,5.4231,11000000.0
2007-08-09 17:16:00,5.42297,5.42458,5.42176,5.424,15000000.0
2007-08-09 17:17:00,5.42405,5.42438,5.4226,5.42323,13000000.0
2007-08-09 17:18:00,5.42361,5.42396,5.4223,5.42381,15000000.0
2007-08-09 17:19:00,5.42381,5.42438,5.42243,5.42311,17000000.0
2007-08-09 17:20:00,5.4225,5.42399,5.4218,5.4219,12000000.0
2007-08-09 17:21:00,5.42379,5.4247,5.42273,5.4247,7000000.0
2007-08-09 17:22:00,5.42513,5.42531,5.4227,5.4227,14000000.0
2007-08-09 17:23:00,5.42577,5.42635,5.4234,5.42527,13000000.0
2007-08-09 17:24:00,5.42671,5.42671,5.42433,5.4263,9000000.0
2007-08-09 17:25:00,5.42508,5.42551,5.42316,5.42424,11000000.0
2007-08-09 17:26:00,5.42597,5.42685,5.42394,5.42463,16000000.0
2007-08-09 17:27:00,5.42526,5.42602,5.42466,5.4259,9000000.0
2007-08-09 17:28:00,5.42516,5.42701,5.42456,5.42469,15000000.0
2007-08-09 17:29:00,5.42524,5.42667,5.42476,5.42667,11000000.0
2007-08-09 17:30:00,5.42671,5.42671,5.42476,5.4255,19000000.0
2007-08-09 17:31:00,5.42551,5.42631,5.42509,5.42563,11000000.0
2007-08-09 17:32:00,5.42488,5.42645,5.42457,5.42541,9000000.0
2007-08-09 17:33:00,5.42619,5.4266,5.42492,5.425,10000000.0
2007-08-09 17:34:00,5.42597,5.42654,5.42421,5.42485,14000000.0
2007-08-09 17:35:00,5.42472,5.42578,5.42394,5.42513,13000000.0
2007-08-09 17:36:00,5.42625,5.42665,5.425,5.42519,11000000.0
2007-08-09 17:37:00,5.4255,5.42642,5.42474,5.42579,15000000.0
2007-08-09 17:38:00,5.42576,5.42592,5.42421,5.42536,17000000.0
2007-08-09 17:39:00,5.42629,5.42662,5.42474,5.42474,8000000.0
2007-08-09 17:40:00,5.42463,5.42679,5.42436,5.42661,12000000.0
2007-08-09 17:41:00,5.4252,5.42606,5.42441,5.42559,21000000.0
2007-08-09 17:42:00,5.426,5.42631,5.42518,5.42591,13000000.0
2007-08-09 17:43:00,5.42545,5.42635,5.42498,5.42498,11000000.0
2007-08-09 17:44:00,5.42611,5.42716,5.42535,5.42584,19000000.0
2007-08-09 17:45:00,5.42688,5.42743,5.42584,5.42743,10000000.0
2007-08-09 17:46:00,5.42769,5.4278,5.42623,5.4278,13000000.0
2007-08-09 17:47:00,5.42685,5.42832,5.42676,5.42832,9000000.0
2007-08-09 17:48:00,5.42829,5.4288,5.42703,5.42874,14000000.0
2007-08-09 17:49:00,5.4276,5.42901,5.42718,5.4274,14000000.0
2007-08-09 17:50:00,5.42869,5.42905,5.42796,5.42822,17000000.0
2007-08-09 17:51:00,5.4279,5.42914,5.42767,5.42775,13000000.0
2007-08-09 17:52:00,5.42842,5.42899,5.42749,5.42854,24000000.0
2007-08-09 17:53:00,5.42805,5.42926,5.4273,5.42749,16000000.0
2007-08-09 17:54:00,5.42784,5.42857,5.42701,5.42843,16000000.0
2007-08-09 17:55:00,5.42706,5.4287,5.42706,5.428,13000000.0
2007-08-09 17:56:00,5.42735,5.42815,5.4267,5.4267,15000000.0
2007-08-09 17:57:00,5.42813,5.42886,5.42752,5.42886,10000000.0
2007-08-09 17:58:00,5.42874,5.42874,5.42687,5.42806,15000000.0
2007-08-09 17:59:00,5.42793,5.42857,5.42655,5.42662,13000000.0
2007-08-09 18:00:00,5.42669,5.42729,5.4264,5.42668,7000000.0
2007-08-09 18:01:00,5.42687,5.42703,5.42584,5.42662,18000000.0
2007-08-09 18:02:00,5.42657,5.42786,5.42616,5.42691,17000000.0
2007-08-09 18:03:00,5.42685,5.42685,5.42547,5.4265,16000000.0
2007-08-09 18:04:00,5.42662,5.42716,5.42582,5.42653,14000000.0
2007-08-09 18:05:00,5.42656,5.42701,5.4254,5.4266,13000000.0
2007-08-09 18:06:00,5.42676,5.42732,5.42567,5.42625,18000000.0
2007-08-09 18:07:00,5.42627,5.4277,5.42559,5.4277,12000000.0
2007-08-09 18:08:00,5.42827,5.42827,5.42703,5.42741,18000000.0
2007-08-09 18:09:00,5.42764,5.42788,5.42652,5.42729,12000000.0
2007-08-09 18:10:00,5.42808,5.42817,5.42658,5.42715,13000000.0
2007-08-09 18:11:00,5.42744,5.42799,5.42694,5.42784,10000000.0
2007-08-09 18:12:00,5.42799,5.4281,5.42722,5.4273,11000000.0
2007-08-09 18:13:00,5.42727,5.42807,5.42678,5.42686,14000000.0
2007-08-09 18:14:00,5.4275,5.42839,5.42696,5.428,10000000.0
2007-08-09 18:15:00,5.42731,5.42756,5.42644,5.42754,10000000.0
2007-08-09 18:16:00,5.42669,5.42722,5.42632,5.4267,9000000.0
2007-08-09 18:17:00,5.42727,5.42727,5.42549,5.42722,18000000.0
2007-08-09 18:18:00,5.42694,5.4271,5.42563,5.42629,14000000.0
2007-08-09 18:19:00,5.426,5.42717,5.42587,5.42673,10000000.0
2007-08-09 18:20:00,5.42686,5.42724,5.42602,5.42695,15000000.0
2007-08-09 18:21:00,5.42673,5.42714,5.42542,5.42712,18000000.0
2007-08-09 18:22:00,5.4268,5.42702,5.42563,5.4263,14000000.0
2007-08-09 18:23:00,5.42613,5.42813,5.42574,5.42803,7000000.0
2007-08-09 18:24:00,5.42673,5.42869,5.42673,5.42823,9000000.0
2007-08-09 18:25:00,5.42795,5.42828,5.42625,5.42656,13000000.0
2007-08-09 18:26:00,5.42671,5.42754,5.42646,5.42684,16000000.0
2007-08-09 18:27:00,5.42729,5.42774,5.42654,5.4271,14000000.0
2007-08-09 18:28:00,5.42825,5.42847,5.42709,5.42847,13000000.0
2007-08-09 18:29:00,5.42647,5.42848,5.42647,5.42725,11000000.0
2007-08-09 18:30:00,5.42768,5.4278,5.42653,5.42744,16000000.0
2007-08-09 18:31:00,5.42743,5.42789,5.42602,5.42754,12000000.0
2007-08-09 18:32:00,5.42677,5.42775,5.42636,5.42674,11000000.0
2007-08-09 18:33:00,5.42718,5.42845,5.4268,5.42731,13000000.0
2007-08-09 18:34:00,5.42844,5.42877,5.42731,5.42877,13000000.0
2007-08-09 18:35:00,5.4293,5.4296,5.42746,5.42903,18000000.0
2007-08-09 18:36:00,5.42912,5.4308,5.42859,5.42907,18000000.0
2007-08-09 18:37:00,5.43049,5.43222,5.42983,5.43088,18000000.0
2007-08-09 18:38:00,5.43081,5.4313,5.42975,5.4313,11000000.0
2007-08-09 18:39:00,5.43141,5.43145,5.43014,5.43036,11000000.0
2007-08-09 18:40:00,5.43047,5.43171,5.43047,5.43096,14000000.0
2007-08-09 18:41:00,5.43157,5.43157,5.42921,5.42921,16000000.0
2007-08-09 18:42:00,5.42966,5.43057,5.42913,5.42996,14000000.0
2007-08-09 18:43:00,5.43039,5.43088,5.42959,5.43088,10000000.0
2007-08-09 18:44:00,5.43087,5.43087,5.42921,5.43011,13000000.0
2007-08-09 18:45:00,5.43001,5.43043,5.42855,5.43043,13000000.0
2007-08-09 18:46:00,5.43002,5.4302,5.42884,5.42951,12000000.0
2007-08-09 18:47:00,5.42929,5.42991,5.42845,5.42868,14000000.0
2007-08-09 18:48:00,5.42941,5.43046,5.42935,5.42941,15000000.0
2007-08-09 18:49:00,5.43064,5.43086,5.42959,5.42969,12000000.0
2007-08-09 18:50:00,5.42987,5.43121,5.42974,5.43077,9000000.0
2007-08-09 18:51:00,5.43014,5.43088,5.42919,5.43088,17000000.0
2007-08-09 18:52:00,5.4306,5.4306,5.42949,5.42988,9000000.0
2007-08-09 18:53:00,5.43002,5.43085,5.42915,5.43004,14000000.0
2007-08-09 18:54:00,5.42969,5.43045,5.42907,5.42914,14000000.0
2007-08-09 18:55:00,5.43115,5.43117,5.42977,5.42986,10000000.0
2007-08-09 18:56:00,5.43001,5.43091,5.42934,5.43091,16000000.0
2007-08-09 18:57:00,5.43111,5.43111,5.42952,5.4309,17000000.0
2007-08-09 18:58:00,5.43091,5.43097,5.42929,5.4307,14000000.0
2007-08-09 18:59:00,5.43098,5.43118,5.42934,5.4302,14000000.0
2007-08-09 19:00:00,5.43034,5.43069,5.43024,5.43069,15000000.0
2007-08-09 19:01:00,5.43079,5.43129,5.4296,5.43072,15000000.0
2007-08-09 19:02:00,5.42976,5.43009,5.42865,5.43009,14000000.0
2007-08-09 19:03:00,5.42915,5.43107,5.42915,5.43043,14000000.0
2007-08-09 19:04:00,5.43022,5.43066,5.42875,5.43018,12000000.0
2007-08-09 19:05:00,5.4305,5.43099,5.42969,5.43027,15000000.0
2007-08-09 19:06:00,5.43028,5.43117,5.42998,5.43117,16000000.0
2007-08-09 19:07:00,5.43095,5.43142,5.4298,5.43086,20000000.0
2007-08-09 19:08:00,5.43164,5.43174,5.43058,5.43108,8000000.0
2007-08-09 19:09:00,5.43123,5.43257,5.43056,5.43257,17000000.0
2007-08-09 19:10:00,5.43213,5.43213,5.43056,5.43071,9000000.0
2007-08-09 19:11:00,5.43135,5.43175,5.4303,5.4303,16000000.0
2007-08-09 19:12:00,5.43157,5.4324,5.4305,5.4324,13000000.0
2007-08-09 19:13:00,5.43134,5.43308,5.43099,5.43308,10000000.0
2007-08-09 19:14:00,5.43327,5.43327,5.43142,5.43184,20000000.0
2007-08-09 19:15:00,5.43215,5.43311,5.4313,5.4326,12000000.0
2007-08-09 19:16:00,5.43237,5.43274,5.43169,5.43244,8000000.0
2007-08-09 19:17:00,5.43238,5.43389,5.43217,5.4337,18000000.0
2007-08-09 19:18:00,5.43368,5.43377,5.43306,5.43327,11000000.0
2007-08-09 19:19:00,5.43353,5.43407,5.43217,5.4327,12000000.0
2007-08-09 19:20:00,5.43299,5.43353,5.43104,5.43353,14000000.0
2007-08-09 19:21:00,5.43273,5.43277,5.43156,5.43277,13000000.0
2007-08-09 19:22:00,5.43302,5.43302,5.43114,5.43177,12000000.0
2007-08-09 19:23:00,5.43145,5.43264,5.43117,5.43117,14000000.0
2007-08-09 19:24:00,5.43167,5.43268,5.43153,5.43235,19000000.0
2007-08-09 19:25:00,5.43216,5.43256,5.43127,5.43221,8000000.0
2007-08-09 19:26:00,5.43251,5.43251,5.43179,5.43179,7000000.0
2007-08-09 19:27:00,5.43172,5.43287,5.43117,5.43152,20000000.0
2007-08-09 19:28:00,5.4324,5.43324,5.4315,5.43169,17000000.0
2007-08-09 19:29:00,5.43256,5.43324,5.4323,5.43244,10000000.0
2007-08-09 19:30:00,5.43298,5.43316,5.4314,5.43239,15000000.0
2007-08-09 19:31:00,5.43126,5.4323,5.43126,5.43179,11000000.0
2007-08-09 19:32:00,5.43177,5.43244,5.4317,5.43244,9000000.0
2007-08-09 19:33:00,5.43186,5.43227,5.43088,5.43222,14000000.0
2007-08-09 19:34:00,5.43193,5.43229,5.43068,5.43163,17000000.0
2007-08-09 19:35:00,5.43143,5.43219,5.43131,5.43131,8000000.0
2007-08-09 19:36:00,5.43288,5.43296,5.43133,5.43296,15000000.0
2007-08-09 19:37:00,5.43245,5.43262,5.43158,5.43164,8000000.0
2007-08-09 19:38:00,5.43284,5.43284,5.43094,5.43185,15000000.0
2007-08-09 19:39:00,5.43242,5.43242,5.43182,5.43196,17000000.0
2007-08-09 19:40:00,5.43084,5.43246,5.43084,5.43123,16000000.0
2007-08-09 19:41:00,5.43173,5.43272,5.43173,5.4325,11000000.0
2007-08-09 19:42:00,5.43227,5.43283,5.43097,5.43214,15000000.0
2007-08-09 19:43:00,5.43178,5.43234,5.43145,5.43234,14000000.0
2007-08-09 19:44:00,5.43192,5.43204,5.43066,5.43066,14000000.0
2007-08-09 19:45:00,5.43108,5.43199,5.43063,5.43114,15000000.0
2007-08-09 19:46:00,5.43096,5.43183,5.43064,5.43182,15000000.0
2007-08-09 19:47:00,5.43061,5.43208,5.43037,5.43078,16000000.0
2007-08-09 19:48:00,5.43166,5.43238,5.43098,5.43121,16000000.0
2007-08-09 19:49:00,5.43116,5.43184,5.43092,5.43105,8000000.0
2007-08-09 19:50:00,5.4308,5.43193,5.4308,5.43151,9000000.0
2007-08-09 19:51:00,5.43164,5.43248,5.43078,5.43169,19000000.0
2007-08-09 19:52:00,5.43115,5.43246,5.43089,5.43121,11000000.0
2007-08-09 19:53:00,5.4307,5.43228,5.4307,5.43156,14000000.0
2007-08-09 19:54:00,5.43221,5.43221,5.43042,5.43084,18000000.0
2007-08-09 19:55:00,5.43155,5.43167,5.43052,5.43052,13000000.0
2007-08-09 19:56:00,5.43128,5.43156,5.43034,5.43039,10000000.0
2007-08-09 19:57:00,5.43088,5.43173,5.43044,5.43173,16000000.0
2007-08-09 19:58:00,5.4311,5.43262,5.43053,5.43172,15000000.0
2007-08-09 19:59:00,5.43127,5.432,5.43067,5.43119,14000000.0
2007-08-09 20:00:00,5.43138,5.43231,5.43109,5.43207,11000000.0
2007-08-09 20:01:00,5.43261,5.43312,5.43183,5.43312,24000000.0
2007-08-09 20:02:00,5.43221,5.43357,5.4322,5.43228,11000000.0
2007-08-09 20:03:00,5.43237,5.43308,5.43215,5.43259,11000000.0
2007-08-09 20:04:00,5.43281,5.43281,5.43134,5.43277,10000000.0
2007-08-09 20:05:00,5.43222,5.43291,5.43173,5.43291,17000000.0
2007-08-09 20:06:00,5.43195,5.43252,5.43153,5.43233,10000000.0
2007-08-09 20:07:00,5.43262,5.43262,5.43111,5.43127,14000000.0
2007-08-09 20:08:00,5.43218,5.43247,5.43105,5.43232,13000000.0
2007-08-09 20:09:00,5.43182,5.43242,5.43131,5.43174,11000000.0
2007-08-09 20:10:00,5.43278,5.43278,5.43151,5.43166,11000000.0
2007-08-09 20:11:00,5.43217,5.4323,5.43091,5.43091,9000000.0
2007-08-09 20:12:00,5.43139,5.43199,5.4305,5.43169,16000000.0
2007-08-09 20:13:00,5.43196,5.43196,5.43029,5.43131,11000000.0
2007-08-09 20:14:00,5.43071,5.4314,5.4297,5.4314,19000000.0
2007-08-09 20:15:00,5.42986,5.43147,5.42986,5.42988,13000000.0
2007-08-09 20:16:00,5.43027,5.43199,5.43027,5.43199,15000000.0
2007-08-09 20:17:00,5.43192,5.43215,5.43035,5.43059,8000000.0
2007-08-09 20:18:00,5.43131,5.43162,5.42977,5.43108,14000000.0
2007-08-09 20:19:00,5.42928,5.43158,5.42904,5.43025,14000000.0
2007-08-09 20:20:00,5.42929,5.43066,5.4292,5.42999,12000000.0
2007-08-09 20:21:00,5.43084,5.43115,5.42964,5.42999,9000000.0
2007-08-09 20:22:00,5.43006,5.43133,5.42988,5.43078,17000000.0
2007-08-09 20:23:00,5.43027,5.43086,5.42923,5.43086,11000000.0
2007-08-09 20:24:00,5.43006,5.4309,5.42984,5.43027,16000000.0
2007-08-09 20:25:00,5.43078,5.43078,5.42867,5.42867,11000000.0
2007-08-09 20:26:00,5.42852,5.43035,5.42852,5.42947,8000000.0
2007-08-09 20:27:00,5.43072,5.43072,5.42909,5.42986,13000000.0
2007-08-09 20:28:00,5.42979,5.43038,5.42888,5.42998,15000000.0
2007-08-09 20:29:00,5.42972,5.43131,5.42938,5.43126,16000000.0
2007-08-09 20:30:00,5.42998,5.43033,5.42985,5.43015,8000000.0
2007-08-09 20:31:00,5.43117,5.4313,5.42943,5.4313,18000000.0
2007-08-09 20:32:00,5.43058,5.43093,5.43005,5.43005,7000000.0
2007-08-09 20:33:00,5.43153,5.43182,5.43053,5.43182,13000000.0
2007-08-09 20:34:00,5.43118,5.43217,5.43043,5.43043,13000000.0
2007-08-09 20:35:00,5.43035,5.4322,5.43035,5.43219,9000000.0
2007-08-09 20:36:00,5.43181,5.43382,5.43129,5.43382,17000000.0
2007-08-09 20:37:00,5.43198,5.43345,5.43138,5.43339,14000000.0
2007-08-09 20:38:00,5.43315,5.43402,5.43254,5.43333,16000000.0
2007-08-09 20:39:00,5.43316,5.43336,5.43224,5.43261,14000000.0
2007-08-09 20:40:00,5.43177,5.43353,5.43164,5.43263,17000000.0
2007-08-09 20:41:00,5.43338,5.43389,5.43227,5.43269,16000000.0
2007-08-09 20:42:00,5.43363,5.43411,5.43151,5.43246,22000000.0
2007-08-09 20:43:00,5.43212,5.43361,5.43181,5.43303,18000000.0
2007-08-09 20:44:00,5.43289,5.43289,5.43061,5.432,16000000.0
2007-08-09 20:45:00,5.43213,5.43219,5.43055,5.43164,8000000.0
2007-08-09 20:46:00,5.43153,5.43245,5.43079,5.43245,19000000.0
2007-08-09 20:47:00,5.43207,5.43223,5.43096,5.43181,12000000.0
2007-08-09 20:48:00,5.43157,5.43219,5.43117,5.43188,9000000.0
2007-08-09 20:49:00,5.43233,5.43233,5.43166,5.43166,19000000.0
2007-08-09 20:50:00,5.43153,5.43207,5.43096,5.43106,15000000.0
2007-08-09 20:51:00,5.43175,5.43227,5.43101,5.4312,9000000.0
2007-08-09 20:52:00,5.43306,5.43306,5.43102,5.4328,11000000.0
2007-08-09 20:53:00,5.43199,5.43303,5.43098,5.43158,15000000.0
2007-08-09 20:54:00,5.43201,5.43294,5.43106,5.43199,12000000.0
2007-08-09 20:55:00,5.43359,5.43359,5.43181,5.43282,18000000.0
2007-08-09 20:56:00,5.43324,5.43377,5.43229,5.43279,12000000.0
2007-08-09 20:57:00,5.43139,5.43341,5.4312,5.43225,13000000.0
2007-08-09 20:58:00,5.43249,5.4329,5.4314,5.43274,11000000.0
2007-08-09 20:59:00,5.43225,5.43311,5.43174,5.43195,11000000.0
2007-08-09 21:00:00,5.43255,5.4331,5.43105,5.4324,17000000.0
2007-08-09 21:01:00,5.43271,5.43388,5.43147,5.43388,10000000.0
2007-08-09 21:02:00,5.43258,5.43358,5.43233,5.43358,8000000.0
2007-08-09 21:03:00,5.43364,5.43457,5.43291,5.43424,19000000.0
2007-08-09 21:04:00,5.43386,5.43503,5.43346,5.43346,18000000.0
2007-08-09 21:05:00,5.43543,5.43608,5.43443,5.43608,14000000.0
2007-08-09 21:06:00,5.43498,5.43712,5.43498,5.43605,12000000.0
2007-08-09 21:07:00,5.43665,5.43665,5.43525,5.4364,10000000.0
2007-08-09 21:08:00,5.43632,5.43681,5.43589,5.43589,14000000.0
2007-08-09 21:09:00,5.43738,5.43738,5.43607,5.43617,16000000.0
2007-08-09 21:10:00,5.43685,5.43685,5.4355,5.43631,15000000.0
2007-08-09 21:11:00,5.43707,5.43707,5.43476,5.43556,13000000.0
2007-08-09 21:12:00,5.435,5.43625,5.43476,5.43625,10000000.0
2007-08-09 21:13:00,5.43537,5.43691,5.43511,5.43691,14000000.0
2007-08-09 21:14:00,5.43732,5.43736,5.43529,5.43613,10000000.0
2007-08-09 21:15:00,5.43597,5.43687,5.43445,5.43445,15000000.0
2007-08-09 21:16:00,5.43504,5.43504,5.43356,5.4345,11000000.0
2007-08-09 21:17:00,5.43443,5.43504,5.43317,5.43382,13000000.0
2007-08-09 21:18:00,5.4335,5.43537,5.4335,5.43537,17000000.0
2007-08-09 21:19:00,5.43336,5.43508,5.43336,5.43508,12000000.0
2007-08-09 21:20:00,5.43313,5.43537,5.43313,5.43537,14000000.0
2007-08-09 21:21:00,5.43546,5.43546,5.43391,5.43423,11000000.0
2007-08-09 21:22:00,5.43469,5.43508,5.43403,5.43504,9000000.0
2007-08-09 21:23:00,5.43477,5.43536,5.4336,5.4336,7000000.0
2007-08-09 21:24:00,5.43445,5.43466,5.43373,5.43423,11000000.0
2007-08-09 21:25:00,5.43359,5.43422,5.43325,5.43419,7000000.0
2007-08-09 21:26:00,5.43264,5.4341,5.43241,5.4341,13000000.0
2007-08-09 21:27:00,5.43367,5.43434,5.43283,5.43434,11000000.0
2007-08-09 21:28:00,5.43319,5.43377,5.43291,5.43291,15000000.0
2007-08-09 21:29:00,5.43385,5.43397,5.43292,5.43292,12000000.0
2007-08-09 21:30:00,5.43319,5.43402,5.433,5.43402,10000000.0
2007-08-09 21:31:00,5.43278,5.43431,5.43273,5.43431,10000000.0
2007-08-09 21:32:00,5.43354,5.43467,5.43354,5.43398,12000000.0
2007-08-09 21:33:00,5.43361,5.43516,5.43356,5.43481,19000000.0
2007-08-09 21:34:00,5.43456,5.43471,5.43371,5.43423,8000000.0
2007-08-09 21:35:00,5.43464,5.43612,5.43451,5.43612,20000000.0
2007-08-09 21:36:00,5.43641,5.43644,5.43527,5.43644,19000000.0
2007-08-09 21:37:00,5.43611,5.43649,5.43491,5.43637,19000000.0
2007-08-09 21:38:00,5.43705,5.43705,5.43511,5.43586,13000000.0
2007-08-09 21:39:00,5.43703,5.43742,5.43563,5.43602,17000000.0
2007-08-09 21:40:00,5.43661,5.4369,5.43571,5.436,7000000.0
2007-08-09 21:41:00,5.43562,5.43641,5.43546,5.43552,11000000.0
2007-08-09 21:42:00,5.4368,5.43719,5.43488,5.43562,18000000.0
2007-08-09 21:43:00,5.43604,5.4364,5.43511,5.43585,13000000.0
2007-08-09 21:44:00,5.43513,5.43617,5.43486,5.43617,16000000.0
2007-08-09 21:45:00,5.4348,5.43578,5.43414,5.43578,11000000.0
2007-08-09 21:46:00,5.43542,5.43596,5.4346,5.43563,13000000.0
2007-08-09 21:47:00,5.43592,5.43655,5.43479,5.43655,13000000.0
2007-08-09 21:48:00,5.43505,5.43638,5.4344,5.43634,17000000.0
2007-08-09 21:49:00,5.43535,5.43559,5.43435,5.43455,8000000.0
2007-08-09 21:50:00,5.43421,5.43421,5.43391,5.43393,11000000.0
2007-08-09 21:51:00,5.43551,5.43595,5.43472,5.43544,13000000.0
2007-08-09 21:52:00,5.43505,5.43629,5.43499,5.4354,13000000.0
2007-08-09 21:53:00,5.43507,5.43622,5.43507,5.43619,14000000.0
2007-08-09 21:54:00,5.43589,5.43606,5.43468,5.43547,11000000.0
2007-08-09 21:55:00,5.43583,5.43611,5.43448,5.43548,17000000.0
2007-08-09 21:56:00,5.43523,5.43587,5.43478,5.43569,12000000.0
2007-08-09 21:57:00,5.43536,5.4358,5.43458,5.43464,16000000.0
2007-08-09 21:58:00,5.43607,5.43607,5.43479,5.4354,9000000.0
2007-08-09 21:59:00,5.43581,5.43622,5.43502,5.4358,18000000.0
2007-08-09 22:00:00,5.4362,5.43643,5.43504,5.43588,13000000.0
2007-08-09 22:01:00,5.43678,5.43678,5.43576,5.43578,11000000.0
2007-08-09 22:02:00,5.43683,5.43683,5.43528,5.43637,17000000.0
2007-08-09 22:03:00,5.43632,5.43666,5.43546,5.43556,23000000.0
2007-08-09 22:04:00,5.43578,5.43711,5.43578,5.43627,15000000.0
2007-08-09 22:05:00,5.43756,5.43756,5.43572,5.43683,14000000.0
2007-08-09 22:06:00,5.43791,5.43856,5.43622,5.43639,15000000.0
2007-08-09 22:07:00,5.43779,5.43832,5.43725,5.4381,9000000.0
2007-08-09 22:08:00,5.43698,5.43918,5.43698,5.4382,18000000.0
2007-08-09 22:09:00,5.43801,5.4381,5.43619,5.43621,11000000.0
2007-08-09 22:10:00,5.43748,5.43782,5.4367,5.43726,7000000.0
2007-08-09 22:11:00,5.4371,5.43718,5.43674,5.43695,8000000.0
2007-08-09 22:12:00,5.4367,5.43789,5.43597,5.43631,16000000.0
2007-08-09 22:13:00,5.43725,5.43739,5.43522,5.43582,24000000.0
2007-08-09 22:14:00,5.43659,5.43659,5.43532,5.43599,9000000.0
2007-08-09 22:15:00,5.43552,5.43641,5.43539,5.4362,10000000.0
2007-08-09 22:16:00,5.43541,5.43605,5.43506,5.43533,13000000.0
2007-08-09 22:17:00,5.4361,5.43686,5.43558,5.43558,20000000.0
2007-08-09 22:18:00,5.43594,5.43641,5.4355,5.43599,11000000.0
2007-08-09 22:19:00,5.43592,5.43628,5.43524,5.43529,15000000.0
2007-08-09 22:20:00,5.43617,5.43698,5.43562,5.43681,16000000.0
2007-08-09 22:21:00,5.43558,5.43695,5.43558,5.43695,12000000.0
2007-08-09 22:22:00,5.43657,5.4371,5.43534,5.43594,14000000.0
2007-08-09 22:23:00,5.43667,5.4379,5.43589,5.4379,11000000.0
2007-08-09 22:24:00,5.4367,5.43811,5.43553,5.43675,16000000.0
2007-08-09 22:25:00,5.43733,5.43744,5.43657,5.43744,14000000.0
2007-08-09 22:26:00,5.43717,5.4379,5.43683,5.43753,10000000.0
2007-08-09 22:27:00,5.43756,5.4383,5.43753,5.43798,14000000.0
2007-08-09 22:28:00,5.43791,5.43822,5.43705,5.43705,12000000.0
2007-08-09 22:29:00,5.43817,5.43867,5.43761,5.43832,13000000.0
2007-08-09 22:30:00,5.43805,5.43811,5.43702,5.43703,8000000.0
2007-08-09 22:31:00,5.4387,5.43924,5.43866,5.43899,11000000.0
2007-08-09 22:32:00,5.43843,5.43903,5.4374,5.43872,20000000.0
2007-08-09 22:33:00,5.43845,5.43845,5.43685,5.43801,11000000.0
2007-08-09 22:34:00,5.43749,5.43781,5.43638,5.43685,10000000.0
2007-08-09 22:35:00,5.43687,5.43822,5.43633,5.43779,13000000.0
2007-08-09 22:36:00,5.43681,5.43715,5.43594,5.43631,9000000.0
2007-08-09 22:37:00,5.43687,5.43753,5.43598,5.43668,13000000.0
2007-08-09 22:38:00,5.43749,5.43816,5.43647,5.43816,9000000.0
2007-08-09 22:39:00,5.43786,5.43786,5.43611,5.43675,12000000.0
2007-08-09 22:40:00,5.43691,5.43719,5.43476,5.43476,9000000.0
2007-08-09 22:41:00,5.43641,5.4374,5.43573,5.43598,14000000.0
2007-08-09 22:42:00,5.43621,5.43773,5.43602,5.4364,13000000.0
2007-08-09 22:43:00,5.43612,5.43686,5.43537,5.43618,12000000.0
2007-08-09 22:44:00,5.43558,5.43658,5.4354,5.43657,15000000.0
2007-08-09 22:45:00,5.43628,5.43665,5.4346,5.435,13000000.0
2007-08-09 22:46:00,5.43518,5.43589,5.43492,5.43519,14000000.0
2007-08-09 22:47:00,5.43468,5.43586,5.43403,5.43558,15000000.0
2007-08-09 22:48:00,5.43436,5.43547,5.43369,5.43436,13000000.0
2007-08-09 22:49:00,5.43407,5.43483,5.43331,5.43474,13000000.0
2007-08-09 22:50:00,5.43563,5.43649,5.43452,5.43525,15000000.0
2007-08-09 22:51:00,5.43668,5.43716,5.43548,5.43617,14000000.0
2007-08-09 22:52:00,5.43732,5.43751,5.43654,5.43697,9000000.0
2007-08-09 22:53:00,5.43637,5.4374,5.4359,5.43724,15000000.0
2007-08-09 22:54:00,5.43653,5.43716,5.43592,5.43603,17000000.0
2007-08-09 22:55:00,5.43654,5.43737,5.43581,5.4367,16000000.0
2007-08-09 22:56:00,5.43622,5.43706,5.43545,5.43569,13000000.0
2007-08-09 22:57:00,5.43554,5.43623,5.43515,5.43527,8000000.0
2007-08-09 22:58:00,5.43571,5.43659,5.43537,5.43597,8000000.0
2007-08-09 22:59:00,5.43556,5.43651,5.43476,5.43651,19000000.0
2007-08-09 23:00:00,5.43602,5.43602,5.43442,5.43467,10000000.0
2007-08-09 23:01:00,5.43444,5.43539,5.43444,5.43533,7000000.0
2007-08-09 23:02:00,5.43464,5.4355,5.43423,5.43447,15000000.0
2007-08-09 23:03:00,5.43487,5.43535,5.43393,5.4341,17000000.0
2007-08-09 23:04:00,5.4347,5.43482,5.43295,5.43439,19000000.0
2007-08-09 23:05:00,5.43315,5.4346,5.43315,5.43411,9000000.0
2007-08-09 23:06:00,5.43472,5.4356,5.43421,5.43488,12000000.0
2007-08-09 23:07:00,5.43481,5.43519,5.43375,5.43476,14000000.0
2007-08-09 23:08:00,5.43506,5.43506,5.4339,5.4339,16000000.0
2007-08-09 23:09:00,5.43389,5.43494,5.43389,5.43411,9000000.0
2007-08-09 23:10:00,5.43415,5.43556,5.43399,5.43542,12000000.0
2007-08-09 23:11:00,5.43465,5.43594,5.43465,5.43467,14000000.0
2007-08-09 23:12:00,5.43527,5.43544,5.43485,5.43509,7000000.0
2007-08-09 23:13:00,5.43488,5.4358,5.43436,5.4354,14000000.0
2007-08-09 23:14:00,5.43563,5.43563,5.43442,5.43479,19000000.0
2007-08-09 23:15:00,5.43468,5.43586,5.43451,5.43524,13000000.0
2007-08-09 23:16:00,5.43558,5.43633,5.43533,5.43561,15000000.0
2007-08-09 23:17:00,5.43696,5.4374,5.43574,5.43702,11000000.0
2007-08-09 23:18:00,5.4368,5.43802,5.43626,5.43699,12000000.0
2007-08-09 23:19:00,5.43675,5.43764,5.43648,5.43682,14000000.0
2007-08-09 23:20:00,5.4383,5.43856,5.43605,5.43782,19000000.0
2007-08-09 23:21:00,5.43663,5.43737,5.43609,5.43673,7000000.0
2007-08-09 23:22:00,5.43667,5.43677,5.43396,5.43564,15000000.0
2007-08-09 23:23:00,5.43587,5.43587,5.43496,5.43496,11000000.0
2007-08-09 23:24:00,5.43402,5.43561,5.43399,5.43431,14000000.0
2007-08-09 23:25:00,5.43478,5.43503,5.43437,5.43479,11000000.0
2007-08-09 23:26:00,5.43505,5.43505,5.43485,5.43498,14000000.0
2007-08-09 23:27:00,5.43474,5.43503,5.43474,5.43501,11000000.0
2007-08-09 23:28:00,5.43407,5.43542,5.43387,5.43479,12000000.0
2007-08-09 23:29:00,5.43543,5.43621,5.43435,5.43568,16000000.0
2007-08-09 23:30:00,5.43631,5.43702,5.43538,5.43662,20000000.0
2007-08-09 23:31:00,5.43524,5.4367,5.43524,5.43621,11000000.0
2007-08-09 23:32:00,5.43583,5.43635,5.4351,5.43546,16000000.0
2007-08-09 23:33:00,5.43542,5.43682,5.43542,5.4357,12000000.0
2007-08-09 23:34:00,5.43505,5.43505,5.43485,5.43485,13000000.0
2007-08-09 23:35:00,5.43574,5.43611,5.43491,5.43491,9000000.0
2007-08-09 23:36:00,5.43545,5.43609,5.4353,5.43554,9000000.0
2007-08-09 23:37:00,5.43583,5.43583,5.43463,5.43555,14000000.0
2007-08-09 23:38:00,5.43556,5.43625,5.435,5.43593,13000000.0
2007-08-09 23:39:00,5.43595,5.43652,5.4353,5.4362,17000000.0
2007-08-09 23:40:00,5.43425,5.43425,5.43405,5.43405,12000000.0
2007-08-09 23:41:00,5.43597,5.43611,5.43512,5.43554,17000000.0
2007-08-09 23:42:00,5.4352,5.43597,5.43457,5.43573,22000000.0
2007-08-09 23:43:00,5.4338,5.43481,5.4338,5.43481,15000000.0
2007-08-09 23:44:00,5.43454,5.43534,5.43454,5.43529,14000000.0
2007-08-09 23:45:00,5.43507,5.43592,5.43443,5.43505,20000000.0
2007-08-09 23:46:00,5.4352,5.43548,5.43364,5.43364,14000000.0
2007-08-09 23:47:00,5.43514,5.43531,5.43411,5.43486,10000000.0
2007-08-09 23:48:00,5.43476,5.43538,5.43392,5.43505,18000000.0
2007-08-09 23:49:00,5.43458,5.43535,5.434,5.43493,14000000.0
2007-08-09 23:50:00,5.43491,5.43556,5.43413,5.43494,13000000.0
2007-08-09 23:51:00,5.43383,5.43495,5.43357,5.43405,8000000.0
2007-08-09 23:52:00,5.43514,5.43577,5.43471,5.43518,16000000.0
2007-08-09 23:53:00,5.43547,5.43589,5.43345,5.43345,18000000.0
2007-08-09 23:54:00,5.43496,5.43593,5.43452,5.43536,12000000.0
2007-08-09 23:55:00,5.43526,5.43597,5.43447,5.43524,19000000.0
2007-08-09 23:56:00,5.43396,5.43576,5.43396,5.43576,14000000.0
2007-08-09 23:57:00,5.43555,5.43589,5.43463,5.43502,16000000.0
2007-08-09 23:58:00,5.4346,5.43551,5.43352,5.43454,13000000.0
2007-08-09 23:59:00,5.43415,5.43525,5.43415,5.43509,14000000.0
2007-08-10 00:00:00,5.43408,5.43408,5.43304,5.43343,17000000.0
2007-08-10 00:01:00,5.43469,5.43469,5.43393,5.43425,12000000.0
2007-08-10 00:02:00,5.43432,5.43506,5.4338,5.43506,15000000.0
2007-08-10 00:03:00,5.43495,5.43534,5.4337,5.43392,14000000.0
2007-08-10 00:04:00,5.43494,5.43592,5.43425,5.43481,12000000.0
2007-08-10 00:05:00,5.43492,5.43583,5.43424,5.43485,12000000.0
2007-08-10 00:06:00,5.43454,5.4347,5.43446,5.43468,12000000.0
2007-08-10 00:07:00,5.43536,5.43605,5.43482,5.43482,11000000.0
2007-08-10 00:08:00,5.43549,5.43614,5.43421,5.43421,15000000.0
2007-08-10 00:09:00,5.43552,5.43592,5.43466,5.43516,12000000.0
2007-08-10 00:10:00,5.43425,5.43605,5.43425,5.43528,19000000.0
2007-08-10 00:11:00,5.4347,5.43551,5.4345,5.43499,8000000.0
2007-08-10 00:12:00,5.43517,5.43536,5.43397,5.43397,9000000.0
2007-08-10 00:13:00,5.43522,5.43575,5.43419,5.43419,13000000.0
2007-08-10 00:14:00,5.43517,5.43581,5.43419,5.43487,14000000.0
2007-08-10 00:15:00,5.43454,5.43588,5.43441,5.43494,12000000.0
2007-08-10 00:16:00,5.4354,5.43549,5.43467,5.43467,12000000.0
2007-08-10 00:17:00,5.43543,5.43591,5.43482,5.43482,10000000.0
2007-08-10 00:18:00,5.43418,5.43425,5.43405,5.43405,19000000.0
2007-08-10 00:19:00,5.43425,5.43445,5.43425,5.43425,12000000.0
2007-08-10 00:20:00,5.43651,5.43651,5.43521,5.43533,11000000.0
2007-08-10 00:21:00,5.43455,5.43603,5.43455,5.43547,14000000.0
2007-08-10 00:22:00,5.43545,5.43576,5.43458,5.43531,13000000.0
2007-08-10 00:23:00,5.43455,5.43475,5.43455,5.43468,13000000.0
2007-08-10 00:24:00,5.43437,5.43547,5.4343,5.43462,9000000.0
2007-08-10 00:25:00,5.43501,5.43542,5.4344,5.43472,13000000.0
2007-08-10 00:26:00,5.43472,5.4356,5.43422,5.43492,14000000.0
2007-08-10 00:27:00,5.43459,5.43462,5.43407,5.43407,15000000.0
2007-08-10 00:28:00,5.43421,5.43437,5.43412,5.43421,7000000.0
2007-08-10 00:29:00,5.43405,5.43405,5.43385,5.43397,17000000.0
2007-08-10 00:30:00,5.43489,5.43536,5.43454,5.43454,9000000.0
2007-08-10 00:31:00,5.43527,5.4355,5.43441,5.43509,13000000.0
2007-08-10 00:32:00,5.43494,5.43578,5.43457,5.43551,8000000.0
2007-08-10 00:33:00,5.43586,5.43655,5.43503,5.43503,19000000.0
2007-08-10 00:34:00,5.43522,5.43665,5.43522,5.43609,15000000.0
2007-08-10 00:35:00,5.43584,5.43703,5.43571,5.43571,12000000.0
2007-08-10 00:36:00,5.43455,5.43455,5.43435,5.43455,15000000.0
2007-08-10 00:37:00,5.436,5.43665,5.43552,5.43552,15000000.0
2007-08-10 00:38:00,5.43638,5.43695,5.43569,5.43661,18000000.0
2007-08-10 00:39:00,5.43666,5.43713,5.436,5.43639,20000000.0
2007-08-10 00:40:00,5.43629,5.43718,5.43627,5.43629,10000000.0
2007-08-10 00:41:00,5.43576,5.43594,5.43576,5.43588,9000000.0
2007-08-10 00:42:00,5.43727,5.438,5.43646,5.43687,16000000.0
2007-08-10 00:43:00,5.43707,5.43715,5.43695,5.43695,16000000.0
2007-08-10 00:44:00,5.43628,5.43708,5.43618,5.43644,10000000.0
2007-08-10 00:45:00,5.4367,5.43797,5.43631,5.43726,16000000.0
2007-08-10 00:46:00,5.43698,5.43743,5.43622,5.43622,12000000.0
2007-08-10 00:47:00,5.43638,5.43687,5.43617,5.43665,8000000.0
2007-08-10 00:48:00,5.43671,5.43771,5.43619,5.43666,16000000.0
2007-08-10 00:49:00,5.43605,5.43759,5.43588,5.4375,11000000.0
2007-08-10 00:50:00,5.43618,5.4368,5.43618,5.4368,9000000.0
2007-08-10 00:51:00,5.43758,5.43758,5.43559,5.43559,9000000.0
2007-08-10 00:52:00,5.43555,5.43575,5.43555,5.43568,18000000.0
2007-08-10 00:53:00,5.43676,5.43676,5.43583,5.43635,12000000.0
2007-08-10 00:54:00,5.43564,5.43721,5.43564,5.43675,12000000.0
2007-08-10 00:55:00,5.43599,5.43688,5.43558,5.43637,11000000.0
2007-08-10 00:56:00,5.43502,5.43709,5.43502,5.43602,14000000.0
2007-08-10 00:57:00,5.43737,5.43798,5.43691,5.43755,15000000.0
2007-08-10 00:58:00,5.43756,5.43768,5.43669,5.43669,9000000.0
2007-08-10 00:59:00,5.43614,5.43808,5.43614,5.43808,17000000.0
2007-08-10 01:00:00,5.43666,5.43825,5.43666,5.43713,12000000.0
2007-08-10 01:01:00,5.43773,5.43843,5.43673,5.43764,15000000.0
2007-08-10 01:02:00,5.43696,5.43753,5.43695,5.43753,10000000.0
2007-08-10 01:03:00,5.43718,5.43819,5.4368,5.4375,13000000.0
2007-08-10 01:04:00,5.43723,5.43723,5.43633,5.43633,13000000.0
2007-08-10 01:05:00,5.43728,5.4381,5.43667,5.43712,13000000.0
2007-08-10 01:06:00,5.43757,5.4382,5.43699,5.43706,12000000.0
2007-08-10 01:07:00,5.43675,5.43695,5.43675,5.43688,13000000.0
2007-08-10 01:08:00,5.4368,5.43688,5.43652,5.43688,15000000.0
2007-08-10 01:09:00,5.43683,5.43696,5.43672,5.43676,17000000.0
2007-08-10 01:10:00,5.43685,5.43705,5.43685,5.43685,10000000.0
2007-08-10 01:11:00,5.43697,5.43844,5.43695,5.43763,11000000.0
2007-08-10 01:12:00,5.43753,5.43817,5.43737,5.4377,10000000.0
2007-08-10 01:13:00,5.43648,5.43655,5.43635,5.43635,11000000.0
2007-08-10 01:14:00,5.43747,5.43863,5.43747,5.43789,13000000.0
2007-08-10 01:15:00,5.43809,5.43809,5.43778,5.43778,9000000.0
2007-08-10 01:16:00,5.43695,5.43715,5.43695,5.43695,12000000.0
2007-08-10 01:17:00,5.43862,5.43862,5.43722,5.43722,11000000.0
2007-08-10 01:18:00,5.43763,5.43846,5.43707,5.43796,12000000.0
2007-08-10 01:19:00,5.43737,5.43885,5.43737,5.43882,19000000.0
2007-08-10 01:20:00,5.43717,5.43873,5.43717,5.43823,11000000.0
2007-08-10 01:21:00,5.43722,5.43898,5.43697,5.43898,12000000.0
2007-08-10 01:22:00,5.43793,5.43863,5.4374,5.43823,9000000.0
2007-08-10 01:23:00,5.43786,5.4386,5.43717,5.43756,13000000.0
2007-08-10 01:24:00,5.43798,5.43881,5.43691,5.43814,14000000.0
2007-08-10 01:25:00,5.43775,5.43886,5.43775,5.43798,11000000.0
2007-08-10 01:26:00,5.43754,5.43886,5.43754,5.43851,10000000.0
2007-08-10 01:27:00,5.43823,5.43906,5.43717,5.43798,17000000.0
2007-08-10 01:28:00,5.43798,5.43863,5.43748,5.4384,13000000.0
2007-08-10 01:29:00,5.43845,5.43911,5.43743,5.43858,19000000.0
2007-08-10 01:30:00,5.43837,5.44002,5.43815,5.43815,15000000.0
2007-08-10 01:31:00,5.44015,5.44015,5.43862,5.43965,15000000.0
2007-08-10 01:32:00,5.43982,5.4403,5.43885,5.43969,12000000.0
2007-08-10 01:33:00,5.43924,5.44004,5.43911,5.44004,8000000.0
2007-08-10 01:34:00,5.43984,5.44053,5.43841,5.43841,18000000.0
2007-08-10 01:35:00,5.43982,5.4399,5.43849,5.43974,12000000.0
2007-08-10 01:36:00,5.43907,5.44014,5.43907,5.43964,16000000.0
2007-08-10 01:37:00,5.44027,5.4408,5.43919,5.43953,15000000.0
2007-08-10 01:38:00,5.43978,5.43994,5.43846,5.4393,18000000.0
2007-08-10 01:39:00,5.44066,5.44066,5.43878,5.4403,10000000.0
2007-08-10 01:40:00,5.43925,5.43925,5.43905,5.43925,11000000.0
2007-08-10 01:41:00,5.43994,5.43994,5.4381,5.43851,16000000.0
2007-08-10 01:42:00,5.43848,5.44005,5.43837,5.43898,14000000.0
2007-08-10 01:43:00,5.4389,5.44019,5.43776,5.44019,16000000.0
2007-08-10 01:44:00,5.4405,5.44061,5.43906,5.43975,15000000.0
2007-08-10 01:45:00,5.43973,5.44046,5.43894,5.4391,16000000.0
2007-08-10 01:46:00,5.43993,5.44029,5.43929,5.43942,9000000.0
2007-08-10 01:47:00,5.43981,5.44052,5.43878,5.44,17000000.0
2007-08-10 01:48:00,5.43995,5.44085,5.43921,5.43984,16000000.0
2007-08-10 01:49:00,5.4411,5.4411,5.43971,5.43974,10000000.0
2007-08-10 01:50:00,5.4401,5.44078,5.43963,5.44068,11000000.0
2007-08-10 01:51:00,5.43997,5.44096,5.43929,5.44096,12000000.0
2007-08-10 01:52:00,5.44075,5.4409,5.43914,5.44019,12000000.0
2007-08-10 01:53:00,5.44023,5.44079,5.43957,5.44037,18000000.0
2007-08-10 01:54:00,5.44061,5.44121,5.43953,5.44057,14000000.0
2007-08-10 01:55:00,5.44016,5.44088,5.43931,5.43995,18000000.0
2007-08-10 01:56:00,5.43955,5.44078,5.43955,5.44048,8000000.0
2007-08-10 01:57:00,5.44107,5.4411,5.43968,5.44021,13000000.0
2007-08-10 01:58:00,5.44038,5.44068,5.43916,5.43932,11000000.0
2007-08-10 01:59:00,5.43995,5.44065,5.43936,5.43978,11000000.0
2007-08-10 02:00:00,5.43941,5.44077,5.43909,5.44025,16000000.0
2007-08-10 02:01:00,5.44045,5.44045,5.43849,5.43887,21000000.0
2007-08-10 02:02:00,5.44004,5.44106,5.43861,5.44106,10000000.0
2007-08-10 02:03:00,5.43988,5.44061,5.4396,5.4396,8000000.0
2007-08-10 02:04:00,5.43961,5.44084,5.4388,5.4408,14000000.0
2007-08-10 02:05:00,5.43989,5.44088,5.43914,5.44009,14000000.0
2007-08-10 02:06:00,5.4411,5.44194,5.44044,5.44052,15000000.0
2007-08-10 02:07:00,5.44107,5.44199,5.44094,5.44119,10000000.0
2007-08-10 02:08:00,5.44073,5.44239,5.44073,5.44129,16000000.0
2007-08-10 02:09:00,5.44147,5.44224,5.44084,5.44095,18000000.0
2007-08-10 02:10:00,5.44142,5.44232,5.44116,5.44159,16000000.0
2007-08-10 02:11:00,5.44164,5.44269,5.44092,5.44233,14000000.0
2007-08-10 02:12:00,5.44239,5.44239,5.44099,5.44099,10000000.0
2007-08-10 02:13:00,5.44261,5.44261,5.44012,5.4413,15000000.0
2007-08-10 02:14:00,5.44192,5.44204,5.44086,5.44202,19000000.0
2007-08-10 02:15:00,5.44134,5.44145,5.44023,5.44064,12000000.0
2007-08-10 02:16:00,5.44068,5.4415,5.43979,5.44064,18000000.0
2007-08-10 02:17:00,5.44079,5.44189,5.43993,5.4413,14000000.0
2007-08-10 02:18:00,5.44006,5.44265,5.44006,5.4421,12000000.0
2007-08-10 02:19:00,5.44122,5.44189,5.44029,5.44189,14000000.0
2007-08-10 02:20:00,5.44231,5.44241,5.44071,5.44121,13000000.0
2007-08-10 02:21:00,5.44227,5.44281,5.44057,5.44191,15000000.0
2007-08-10 02:22:00,5.44112,5.44246,5.44112,5.44185,13000000.0
2007-08-10 02:23:00,5.44209,5.44275,5.44121,5.44166,16000000.0
2007-08-10 02:24:00,5.4418,5.44212,5.44096,5.44149,17000000.0
2007-08-10 02:25:00,5.44154,5.44256,5.4411,5.44256,10000000.0
2007-08-10 02:26:00,5.44115,5.44225,5.44029,5.44212,13000000.0
2007-08-10 02:27:00,5.44131,5.44198,5.44047,5.44074,7000000.0
2007-08-10 02:28:00,5.44136,5.44237,5.44066,5.44085,9000000.0
2007-08-10 02:29:00,5.44027,5.4407,5.43977,5.44067,20000000.0
2007-08-10 02:30:00,5.44053,5.44072,5.43996,5.4406,11000000.0
2007-08-10 02:31:00,5.44044,5.44169,5.43995,5.44169,9000000.0
2007-08-10 02:32:00,5.44091,5.44155,5.44028,5.44099,13000000.0
2007-08-10 02:33:00,5.44114,5.4415,5.43988,5.44077,14000000.0
2007-08-10 02:34:00,5.44074,5.44124,5.43951,5.43987,17000000.0
2007-08-10 02:35:00,5.44045,5.44176,5.44002,5.44038,15000000.0
2007-08-10 02:36:00,5.44086,5.44191,5.44078,5.44113,14000000.0
2007-08-10 02:37:00,5.44103,5.44151,5.4404,5.44151,13000000.0
2007-08-10 02:38:00,5.44118,5.44233,5.44107,5.44139,14000000.0
2007-08-10 02:39:00,5.44087,5.44239,5.44078,5.44147,15000000.0
2007-08-10 02:40:00,5.44105,5.44132,5.44042,5.44057,12000000.0
2007-08-10 02:41:00,5.44064,5.44208,5.44064,5.44187,13000000.0
2007-08-10 02:42:00,5.44192,5.44232,5.44101,5.44232,16000000.0
2007-08-10 02:43:00,5.44134,5.44196,5.44071,5.44131,18000000.0
2007-08-10 02:44:00,5.44179,5.4419,5.44118,5.44173,10000000.0
2007-08-10 02:45:00,5.44076,5.44172,5.44066,5.44151,14000000.0
2007-08-10 02:46:00,5.44138,5.44238,5.44115,5.44166,18000000.0
2007-08-10 02:47:00,5.44124,5.44196,5.44077,5.44129,17000000.0
2007-08-10 02:48:00,5.44121,5.4426,5.44103,5.44235,7000000.0
2007-08-10 02:49:00,5.44166,5.44206,5.44085,5.44162,13000000.0
2007-08-10 02:50:00,5.44108,5.44214,5.44024,5.44154,14000000.0
2007-08-10 02:51:00,5.44099,5.44134,5.44017,5.44043,15000000.0
2007-08-10 02:52:00,5.44152,5.44152,5.43989,5.43989,15000000.0
2007-08-10 02:53:00,5.44078,5.4414,5.44011,5.44011,9000000.0
2007-08-10 02:54:00,5.44073,5.44113,5.43955,5.44103,13000000.0
2007-08-10 02:55:00,5.44016,5.44096,5.43942,5.44096,11000000.0
2007-08-10 02:56:00,5.43977,5.44042,5.43925,5.44035,18000000.0
2007-08-10 02:57:00,5.43989,5.44025,5.43875,5.44025,13000000.0
2007-08-10 02:58:00,5.44064,5.44076,5.43932,5.43958,9000000.0
2007-08-10 02:59:00,5.4411,5.4411,5.43968,5.43988,14000000.0
2007-08-10 03:00:00,5.43869,5.44017,5.43869,5.43996,11000000.0
2007-08-10 03:01:00,5.4404,5.44046,5.43886,5.43954,11000000.0
2007-08-10 03:02:00,5.43968,5.44022,5.43921,5.43978,11000000.0
2007-08-10 03:03:00,5.43963,5.4414,5.43963,5.44033,23000000.0
2007-08-10 03:04:00,5.44052,5.44107,5.44022,5.44107,11000000.0
2007-08-10 03:05:00,5.44131,5.44131,5.4401,5.44092,17000000.0
2007-08-10 03:06:00,5.44057,5.44091,5.44006,5.44081,9000000.0
2007-08-10 03:07:00,5.44042,5.44042,5.43903,5.44011,15000000.0
2007-08-10 03:08:00,5.43942,5.44161,5.43942,5.44014,12000000.0
2007-08-10 03:09:00,5.44049,5.44134,5.44009,5.44134,15000000.0
2007-08-10 03:10:00,5.44148,5.44175,5.44084,5.44116,19000000.0
2007-08-10 03:11:00,5.441,5.44222,5.441,5.44186,15000000.0
2007-08-10 03:12:00,5.44243,5.44265,5.44094,5.44265,18000000.0
2007-08-10 03:13:00,5.44195,5.44276,5.4412,5.44176,18000000.0
2007-08-10 03:14:00,5.44123,5.44241,5.44123,5.44186,10000000.0
2007-08-10 03:15:00,5.44174,5.44241,5.44166,5.44238,7000000.0
2007-08-10 03:16:00,5.4429,5.4429,5.44126,5.44235,8000000.0
2007-08-10 03:17:00,5.44178,5.44282,5.44147,5.44173,10000000.0
2007-08-10 03:18:00,5.44226,5.44226,5.44052,5.44124,15000000.0
2007-08-10 03:19:00,5.44077,5.44287,5.44077,5.44257,10000000.0
2007-08-10 03:20:00,5.44329,5.44344,5.44218,5.44227,16000000.0
2007-08-10 03:21:00,5.44315,5.44353,5.44285,5.44315,11000000.0
2007-08-10 03:22:00,5.44368,5.44394,5.44313,5.44383,10000000.0
2007-08-10 03:23:00,5.44386,5.44392,5.44282,5.44325,12000000.0
2007-08-10 03:24:00,5.44322,5.44443,5.44291,5.44305,13000000.0
2007-08-10 03:25:00,5.44351,5.44407,5.44318,5.44318,11000000.0
2007-08-10 03:26:00,5.44375,5.44383,5.44279,5.44307,13000000.0
2007-08-10 03:27:00,5.44375,5.44395,5.44282,5.44304,14000000.0
2007-08-10 03:28:00,5.44316,5.44418,5.4422,5.44303,18000000.0
2007-08-10 03:29:00,5.44271,5.44309,5.44177,5.44218,15000000.0
2007-08-10 03:30:00,5.4421,5.44244,5.44096,5.44244,10000000.0
2007-08-10 03:31:00,5.44136,5.44343,5.44136,5.44243,13000000.0
2007-08-10 03:32:00,5.44141,5.44308,5.44141,5.44156,16000000.0
2007-08-10 03:33:00,5.44305,5.44354,5.44218,5.44267,13000000.0
2007-08-10 03:34:00,5.44283,5.44315,5.44161,5.44244,16000000.0
2007-08-10 03:35:00,5.44186,5.44214,5.44111,5.44139,10000000.0
2007-08-10 03:36:00,5.44149,5.44266,5.44109,5.44266,11000000.0
2007-08-10 03:37:00,5.4417,5.44248,5.4414,5.44195,13000000.0
2007-08-10 03:38:00,5.44125,5.44298,5.44125,5.44247,13000000.0
2007-08-10 03:39:00,5.44223,5.44235,5.44122,5.44235,13000000.0
2007-08-10 03:40:00,5.44162,5.44206,5.44085,5.44206,12000000.0
2007-08-10 03:41:00,5.44165,5.44211,5.44121,5.44172,16000000.0
2007-08-10 03:42:00,5.44176,5.44193,5.44063,5.44193,21000000.0
2007-08-10 03:43:00,5.44216,5.44216,5.44067,5.44067,18000000.0
2007-08-10 03:44:00,5.44145,5.44199,5.4407,5.44169,15000000.0
2007-08-10 03:45:00,5.44094,5.4417,5.44085,5.44153,9000000.0
2007-08-10 03:46:00,5.44116,5.44192,5.4407,5.44149,8000000.0
2007-08-10 03:47:00,5.44078,5.44225,5.44075,5.44146,11000000.0
2007-08-10 03:48:00,5.44105,5.44165,5.44047,5.44147,9000000.0
2007-08-10 03:49:00,5.44187,5.44194,5.44048,5.44091,16000000.0
2007-08-10 03:50:00,5.44109,5.44198,5.44078,5.44078,19000000.0
2007-08-10 03:51:00,5.44082,5.4424,5.44082,5.44094,9000000.0
2007-08-10 03:52:00,5.44158,5.44255,5.4406,5.44151,19000000.0
2007-08-10 03:53:00,5.44267,5.44267,5.44074,5.44181,10000000.0
2007-08-10 03:54:00,5.44071,5.44224,5.44003,5.44048,17000000.0
2007-08-10 03:55:00,5.44115,5.44276,5.44103,5.44129,16000000.0
2007-08-10 03:56:00,5.44242,5.44316,5.4417,5.4417,7000000.0
2007-08-10 03:57:00,5.4427,5.44327,5.44174,5.44174,11000000.0
2007-08-10 03:58:00,5.44299,5.44307,5.44219,5.44276,12000000.0
2007-08-10 03:59:00,5.4425,5.44301,5.44195,5.44254,17000000.0
2007-08-10 04:00:00,5.44248,5.44286,5.44163,5.44163,12000000.0
2007-08-10 04:01:00,5.44247,5.44339,5.44186,5.44261,16000000.0
2007-08-10 04:02:00,5.44273,5.44347,5.44272,5.44294,14000000.0
2007-08-10 04:03:00,5.4428,5.443,5.44262,5.44286,12000000.0
2007-08-10 04:04:00,5.44295,5.44349,5.4421,5.4421,16000000.0
2007-08-10 04:05:00,5.44316,5.44321,5.44209,5.44219,13000000.0
2007-08-10 04:06:00,5.44201,5.44365,5.44201,5.44288,16000000.0
2007-08-10 04:07:00,5.44285,5.44329,5.44186,5.44186,13000000.0
2007-08-10 04:08:00,5.44221,5.4426,5.44163,5.4421,14000000.0
2007-08-10 04:09:00,5.44151,5.44337,5.44146,5.44275,10000000.0
2007-08-10 04:10:00,5.44247,5.44356,5.44236,5.44314,12000000.0
2007-08-10 04:11:00,5.4428,5.44293,5.44211,5.44257,14000000.0
2007-08-10 04:12:00,5.44292,5.44334,5.44202,5.44247,19000000.0
2007-08-10 04:13:00,5.44251,5.44291,5.44176,5.44193,20000000.0
2007-08-10 04:14:00,5.44173,5.44292,5.44173,5.44249,12000000.0
2007-08-10 04:15:00,5.44288,5.44317,5.44231,5.44254,8000000.0
2007-08-10 04:16:00,5.44339,5.44348,5.44199,5.44283,13000000.0
2007-08-10 04:17:00,5.44261,5.44354,5.44252,5.4427,15000000.0
2007-08-10 04:18:00,5.44243,5.44267,5.44233,5.44244,9000000.0
2007-08-10 04:19:00,5.44216,5.44319,5.44182,5.44319,12000000.0
2007-08-10 04:20:00,5.4424,5.44311,5.44197,5.44207,9000000.0
2007-08-10 04:21:00,5.4428,5.4428,5.44127,5.44174,17000000.0
2007-08-10 04:22:00,5.44211,5.44278,5.44106,5.44194,14000000.0
2007-08-10 04:23:00,5.44186,5.44223,5.4411,5.44115,10000000.0
2007-08-10 04:24:00,5.44147,5.44162,5.44013,5.44065,12000000.0
2007-08-10 04:25:00,5.44102,5.44247,5.44081,5.44196,10000000.0
2007-08-10 04:26:00,5.44134,5.44205,5.44104,5.44104,7000000.0
2007-08-10 04:27:00,5.4418,5.44243,5.44114,5.44155,15000000.0
2007-08-10 04:28:00,5.44082,5.44185,5.44042,5.44124,7000000.0
2007-08-10 04:29:00,5.44091,5.44114,5.44005,5.44005,14000000.0
2007-08-10 04:30:00,5.44062,5.44109,5.4404,5.4406,11000000.0
2007-08-10 04:31:00,5.44144,5.44156,5.43999,5.44054,15000000.0
2007-08-10 04:32:00,5.44095,5.44198,5.44001,5.44061,17000000.0
2007-08-10 04:33:00,5.44038,5.44197,5.44032,5.44107,14000000.0
2007-08-10 04:34:00,5.44246,5.44249,5.44109,5.44179,9000000.0
2007-08-10 04:35:00,5.44064,5.44222,5.44052,5.44148,12000000.0
2007-08-10 04:36:00,5.44155,5.44205,5.44053,5.44078,12000000.0
2007-08-10 04:37:00,5.44183,5.44183,5.43973,5.44066,12000000.0
2007-08-10 04:38:00,5.44039,5.44111,5.43965,5.43965,11000000.0
2007-08-10 04:39:00,5.44068,5.44137,5.43943,5.44005,17000000.0
2007-08-10 04:40:00,5.4401,5.44027,5.43895,5.43943,9000000.0
2007-08-10 04:41:00,5.43908,5.44007,5.43887,5.44007,10000000.0
2007-08-10 04:42:00,5.44047,5.44047,5.43965,5.44,8000000.0
2007-08-10 04:43:00,5.4406,5.44111,5.43903,5.44013,18000000.0
2007-08-10 04:44:00,5.44135,5.44137,5.43984,5.44034,9000000.0
2007-08-10 04:45:00,5.44096,5.44096,5.43946,5.44015,9000000.0
2007-08-10 04:46:00,5.44116,5.44166,5.43999,5.44063,16000000.0
2007-08-10 04:47:00,5.44055,5.44159,5.43994,5.44096,12000000.0
2007-08-10 04:48:00,5.4408,5.44135,5.44063,5.44111,10000000.0
2007-08-10 04:49:00,5.44111,5.44146,5.44023,5.44045,16000000.0
2007-08-10 04:50:00,5.44037,5.44167,5.44036,5.44036,16000000.0
2007-08-10 04:51:00,5.44157,5.44162,5.44059,5.44075,20000000.0
2007-08-10 04:52:00,5.44207,5.44207,5.44072,5.44092,13000000.0
2007-08-10 04:53:00,5.44156,5.44202,5.4408,5.44193,11000000.0
2007-08-10 04:54:00,5.44223,5.44223,5.44049,5.44116,11000000.0
2007-08-10 04:55:00,5.44081,5.44191,5.44042,5.44115,12000000.0
2007-08-10 04:56:00,5.44165,5.44165,5.44022,5.44125,16000000.0
2007-08-10 04:57:00,5.44096,5.44112,5.44034,5.44063,7000000.0
2007-08-10 04:58:00,5.44035,5.44055,5.44035,5.44035,13000000.0
2007-08-10 04:59:00,5.44036,5.44128,5.43982,5.44033,17000000.0
2007-08-10 05:00:00,5.44049,5.44122,5.43995,5.4405,10000000.0
2007-08-10 05:01:00,5.44062,5.44094,5.43953,5.44055,13000000.0
2007-08-10 05:02:00,5.44061,5.44061,5.43911,5.44061,18000000.0
2007-08-10 05:03:00,5.43995,5.44053,5.43967,5.44,9000000.0
2007-08-10 05:04:00,5.43985,5.44051,5.43932,5.4398,12000000.0
2007-08-10 05:05:00,5.44015,5.44026,5.43888,5.4395,10000000.0
2007-08-10 05:06:00,5.44023,5.44046,5.43928,5.43928,20000000.0
2007-08-10 05:07:00,5.44077,5.44077,5.43898,5.4392,10000000.0
2007-08-10 05:08:00,5.43952,5.44031,5.43854,5.43876,17000000.0
2007-08-10 05:09:00,5.43946,5.43984,5.4385,5.43882,15000000.0
2007-08-10 05:10:00,5.43988,5.44006,5.43865,5.43865,10000000.0
2007-08-10 05:11:00,5.43914,5.43989,5.43844,5.4393,16000000.0
2007-08-10 05:12:00,5.43929,5.4397,5.4391,5.43923,7000000.0
2007-08-10 05:13:00,5.43898,5.44009,5.43868,5.43951,12000000.0
2007-08-10 05:14:00,5.44009,5.44022,5.43876,5.43995,14000000.0
2007-08-10 05:15:00,5.44031,5.44031,5.43929,5.43929,16000000.0
2007-08-10 05:16:00,5.43905,5.43913,5.43881,5.43886,15000000.0
2007-08-10 05:17:00,5.44013,5.44013,5.43908,5.43912,10000000.0
2007-08-10 05:18:00,5.43914,5.44018,5.43856,5.44018,13000000.0
2007-08-10 05:19:00,5.439,5.43963,5.43843,5.43927,13000000.0
2007-08-10 05:20:00,5.43972,5.43972,5.43805,5.43805,20000000.0
2007-08-10 05:21:00,5.43845,5.43881,5.43799,5.43799,9000000.0
2007-08-10 05:22:00,5.43841,5.43915,5.43781,5.43821,17000000.0
2007-08-10 05:23:00,5.43767,5.43798,5.43758,5.43787,14000000.0
2007-08-10 05:24:00,5.43908,5.4392,5.43796,5.43829,19000000.0
2007-08-10 05:25:00,5.43787,5.43873,5.43787,5.43873,13000000.0
2007-08-10 05:26:00,5.4385,5.43866,5.4382,5.4382,13000000.0
2007-08-10 05:27:00,5.43916,5.43985,5.43814,5.43935,13000000.0
2007-08-10 05:28:00,5.44013,5.44013,5.43814,5.43963,10000000.0
2007-08-10 05:29:00,5.43922,5.43934,5.43789,5.43885,17000000.0
2007-08-10 05:30:00,5.43851,5.43944,5.43837,5.43873,21000000.0
2007-08-10 05:31:00,5.4387,5.43878,5.43809,5.43846,13000000.0
2007-08-10 05:32:00,5.43931,5.43943,5.43768,5.43943,16000000.0
2007-08-10 05:33:00,5.43859,5.43933,5.43786,5.43933,13000000.0
2007-08-10 05:34:00,5.4383,5.4385,5.43798,5.43818,13000000.0
2007-08-10 05:35:00,5.43942,5.43997,5.43822,5.43892,14000000.0
2007-08-10 05:36:00,5.43858,5.43884,5.43837,5.43884,18000000.0
2007-08-10 05:37:00,5.43907,5.44039,5.43907,5.43979,12000000.0
2007-08-10 05:38:00,5.43996,5.44119,5.43948,5.43992,13000000.0
2007-08-10 05:39:00,5.44116,5.44133,5.44045,5.44114,21000000.0
2007-08-10 05:40:00,5.44056,5.44185,5.44051,5.44137,14000000.0
2007-08-10 05:41:00,5.44113,5.44123,5.44022,5.44057,13000000.0
2007-08-10 05:42:00,5.44103,5.44119,5.44009,5.44082,8000000.0
2007-08-10 05:43:00,5.44125,5.44125,5.43935,5.44046,13000000.0
2007-08-10 05:44:00,5.44059,5.44106,5.43947,5.43947,13000000.0
2007-08-10 05:45:00,5.44019,5.44111,5.43985,5.44102,24000000.0
2007-08-10 05:46:00,5.44126,5.44126,5.43979,5.43979,14000000.0
2007-08-10 05:47:00,5.44021,5.44061,5.43952,5.43981,11000000.0
2007-08-10 05:48:00,5.44032,5.44116,5.43994,5.44073,18000000.0
2007-08-10 05:49:00,5.44067,5.44097,5.43952,5.43952,10000000.0
2007-08-10 05:50:00,5.44078,5.44111,5.43998,5.44111,10000000.0
2007-08-10 05:51:00,5.43973,5.44132,5.43973,5.44058,11000000.0
2007-08-10 05:52:00,5.44067,5.44145,5.44013,5.44107,19000000.0
2007-08-10 05:53:00,5.44098,5.44139,5.43995,5.44052,15000000.0
2007-08-10 05:54:00,5.4401,5.44069,5.43968,5.44009,7000000.0
2007-08-10 05:55:00,5.44054,5.44054,5.43956,5.43983,12000000.0
2007-08-10 05:56:00,5.44024,5.4406,5.43968,5.43968,16000000.0
2007-08-10 05:57:00,5.439,5.4401,5.43899,5.43985,11000000.0
2007-08-10 05:58:00,5.44064,5.44109,5.43926,5.43951,22000000.0
2007-08-10 05:59:00,5.43954,5.44099,5.43951,5.44002,9000000.0
2007-08-10 06:00:00,5.43993,5.44102,5.4395,5.44014,17000000.0
2007-08-10 06:01:00,5.43987,5.44058,5.43893,5.44,18000000.0
2007-08-10 06:02:00,5.44041,5.44041,5.43948,5.44018,18000000.0
2007-08-10 06:03:00,5.43993,5.44052,5.43993,5.44003,16000000.0
2007-08-10 06:04:00,5.43994,5.44005,5.43943,5.44003,8000000.0
2007-08-10 06:05:00,5.44103,5.44103,5.43949,5.44022,10000000.0
2007-08-10 06:06:00,5.4399,5.44065,5.43877,5.44057,27000000.0
2007-08-10 06:07:00,5.44015,5.44036,5.43944,5.44013,17000000.0
2007-08-10 06:08:00,5.44067,5.44067,5.43934,5.44027,14000000.0
2007-08-10 06:09:00,5.43872,5.44016,5.43872,5.43934,13000000.0
2007-08-10 06:10:00,5.43918,5.43985,5.43884,5.43921,14000000.0
2007-08-10 06:11:00,5.43904,5.43939,5.4384,5.4384,16000000.0
2007-08-10 06:12:00,5.43957,5.43957,5.43811,5.43811,17000000.0
2007-08-10 06:13:00,5.43849,5.43919,5.4379,5.4379,14000000.0
2007-08-10 06:14:00,5.43863,5.43883,5.43781,5.43871,12000000.0
2007-08-10 06:15:00,5.43867,5.43876,5.43775,5.43804,13000000.0
2007-08-10 06:16:00,5.43774,5.43844,5.43693,5.43748,14000000.0
2007-08-10 06:17:00,5.43672,5.43809,5.43672,5.437,11000000.0
2007-08-10 06:18:00,5.43772,5.43882,5.43736,5.43829,12000000.0
2007-08-10 06:19:00,5.43847,5.43889,5.43769,5.43783,19000000.0
2007-08-10 06:20:00,5.43841,5.4392,5.43806,5.4392,11000000.0
2007-08-10 06:21:00,5.43942,5.4396,5.43804,5.43858,9000000.0
2007-08-10 06:22:00,5.43792,5.43815,5.43765,5.43765,22000000.0
2007-08-10 06:23:00,5.43891,5.43919,5.43766,5.43845,18000000.0
2007-08-10 06:24:00,5.439,5.4391,5.43825,5.43839,8000000.0
2007-08-10 06:25:00,5.4384,5.4387,5.43762,5.43854,9000000.0
2007-08-10 06:26:00,5.43831,5.43853,5.43764,5.4385,13000000.0
2007-08-10 06:27:00,5.43785,5.43894,5.43751,5.43799,15000000.0
2007-08-10 06:28:00,5.4386,5.43903,5.43799,5.43825,18000000.0
2007-08-10 06:29:00,5.43783,5.43952,5.43783,5.43849,16000000.0
2007-08-10 06:30:00,5.43938,5.43989,5.43875,5.43886,10000000.0
2007-08-10 06:31:00,5.43932,5.44011,5.43889,5.43958,13000000.0
2007-08-10 06:32:00,5.43902,5.44054,5.43834,5.43982,10000000.0
2007-08-10 06:33:00,5.43987,5.44009,5.43827,5.43905,10000000.0
2007-08-10 06:34:00,5.43968,5.43968,5.43823,5.43862,15000000.0
2007-08-10 06:35:00,5.43921,5.43921,5.43733,5.43771,13000000.0
2007-08-10 06:36:00,5.43816,5.4389,5.43719,5.4374,23000000.0
2007-08-10 06:37:00,5.43883,5.43896,5.43757,5.43832,11000000.0
2007-08-10 06:38:00,5.4383,5.43942,5.43793,5.43867,17000000.0
2007-08-10 06:39:00,5.43862,5.44013,5.43853,5.43853,8000000.0
2007-08-10 06:40:00,5.43913,5.44005,5.4381,5.43957,15000000.0
2007-08-10 06:41:00,5.43997,5.4402,5.43838,5.44006,15000000.0
2007-08-10 06:42:00,5.4387,5.43961,5.43761,5.43907,16000000.0
2007-08-10 06:43:00,5.43863,5.44011,5.43862,5.44009,12000000.0
2007-08-10 06:44:00,5.4392,5.44076,5.43792,5.4391,13000000.0
2007-08-10 06:45:00,5.43935,5.44046,5.43913,5.4404,14000000.0
2007-08-10 06:46:00,5.44143,5.44163,5.43992,5.44008,12000000.0
2007-08-10 06:47:00,5.4406,5.44104,5.44018,5.44082,11000000.0
2007-08-10 06:48:00,5.44093,5.44135,5.43997,5.44012,15000000.0
2007-08-10 06:49:00,5.44035,5.44134,5.44015,5.44079,17000000.0
2007-08-10 06:50:00,5.44117,5.44142,5.44045,5.44079,13000000.0
2007-08-10 06:51:00,5.44084,5.44131,5.44004,5.4407,8000000.0
2007-08-10 06:52:00,5.44113,5.44146,5.44032,5.44032,14000000.0
2007-08-10 06:53:00,5.44101,5.44201,5.44084,5.44094,13000000.0
2007-08-10 06:54:00,5.44142,5.4419,5.4408,5.44162,8000000.0
2007-08-10 06:55:00,5.44148,5.4426,5.4414,5.4426,10000000.0
2007-08-10 06:56:00,5.44047,5.4425,5.44047,5.44234,11000000.0
2007-08-10 06:57:00,5.44305,5.44315,5.4417,5.44279,17000000.0
2007-08-10 06:58:00,5.44233,5.44286,5.44175,5.44188,12000000.0
2007-08-10 06:59:00,5.4423,5.44327,5.44183,5.44183,14000000.0
2007-08-10 07:00:00,5.4431,5.44317,5.44118,5.44194,11000000.0
2007-08-10 07:01:00,5.443,5.44339,5.44238,5.44339,10000000.0
2007-08-10 07:02:00,5.44294,5.4433,5.44159,5.44159,14000000.0
2007-08-10 07:03:00,5.44205,5.44356,5.44205,5.44341,7000000.0
2007-08-10 07:04:00,5.44347,5.44347,5.44184,5.44188,16000000.0
2007-08-10 07:05:00,5.44268,5.44347,5.44214,5.44328,15000000.0
2007-08-10 07:06:00,5.44241,5.44295,5.44173,5.44282,16000000.0
2007-08-10 07:07:00,5.44337,5.44342,5.44207,5.44225,12000000.0
2007-08-10 07:08:00,5.44224,5.44295,5.44199,5.44211,8000000.0
2007-08-10 07:09:00,5.44303,5.44319,5.44227,5.44254,8000000.0
2007-08-10 07:10:00,5.44266,5.44266,5.4416,5.44162,16000000.0
2007-08-10 07:11:00,5.44334,5.44334,5.44185,5.44282,17000000.0
2007-08-10 07:12:00,5.44262,5.44311,5.44197,5.44207,20000000.0
2007-08-10 07:13:00,5.44243,5.4428,5.44127,5.44127,18000000.0
2007-08-10 07:14:00,5.44158,5.44206,5.44068,5.44206,11000000.0
2007-08-10 07:15:00,5.44195,5.44195,5.44064,5.44149,18000000.0
2007-08-10 07:16:00,5.44178,5.44197,5.44091,5.44155,18000000.0
2007-08-10 07:17:00,5.44127,5.44224,5.44085,5.44109,12000000.0
2007-08-10 07:18:00,5.44167,5.44243,5.44067,5.44195,18000000.0
2007-08-10 07:19:00,5.44155,5.44194,5.44085,5.44163,14000000.0
2007-08-10 07:20:00,5.44179,5.4422,5.44124,5.44209,18000000.0
2007-08-10 07:21:00,5.44265,5.44269,5.44243,5.44258,13000000.0
2007-08-10 07:22:00,5.4412,5.44193,5.44067,5.44108,14000000.0
2007-08-10 07:23:00,5.44064,5.44204,5.44064,5.44094,15000000.0
2007-08-10 07:24:00,5.44134,5.44195,5.441,5.44155,16000000.0
2007-08-10 07:25:00,5.44145,5.4424,5.44116,5.4424,15000000.0
2007-08-10 07:26:00,5.44283,5.44301,5.44134,5.44301,13000000.0
2007-08-10 07:27:00,5.44246,5.44246,5.44045,5.44107,12000000.0
2007-08-10 07:28:00,5.441,5.44268,5.4405,5.44205,22000000.0
2007-08-10 07:29:00,5.44183,5.443,5.44137,5.44242,16000000.0
2007-08-10 07:30:00,5.44186,5.44247,5.44094,5.4418,14000000.0
2007-08-10 07:31:00,5.44102,5.4423,5.44079,5.44212,13000000.0
2007-08-10 07:32:00,5.44148,5.44289,5.44129,5.4428,9000000.0
2007-08-10 07:33:00,5.44207,5.44317,5.4419,5.44239,7000000.0
2007-08-10 07:34:00,5.44253,5.44398,5.44231,5.44352,18000000.0
2007-08-10 07:35:00,5.44283,5.44479,5.44261,5.44479,9000000.0
2007-08-10 07:36:00,5.44505,5.44628,5.44424,5.44628,13000000.0
2007-08-10 07:37:00,5.44471,5.44536,5.44398,5.44406,11000000.0
2007-08-10 07:38:00,5.445,5.4455,5.44404,5.44455,11000000.0
2007-08-10 07:39:00,5.44514,5.44564,5.44423,5.44448,19000000.0
2007-08-10 07:40:00,5.4452,5.44551,5.44403,5.44495,11000000.0
2007-08-10 07:41:00,5.44534,5.44598,5.44453,5.44512,7000000.0
2007-08-10 07:42:00,5.44506,5.44608,5.4445,5.44608,13000000.0
2007-08-10 07:43:00,5.44473,5.44602,5.44473,5.44547,14000000.0
2007-08-10 07:44:00,5.44295,5.44427,5.43693,5.44427,10000000.0
2007-08-10 07:45:00,5.44584,5.44621,5.44506,5.4455,8000000.0
2007-08-10 07:46:00,5.44607,5.44624,5.44458,5.44535,13000000.0
2007-08-10 07:47:00,5.44525,5.44583,5.44479,5.44501,15000000.0
2007-08-10 07:48:00,5.44514,5.44562,5.44381,5.44381,13000000.0
2007-08-10 07:49:00,5.44526,5.44536,5.44398,5.44503,10000000.0
2007-08-10 07:50:00,5.4445,5.44526,5.44411,5.44525,17000000.0
2007-08-10 07:51:00,5.44375,5.44458,5.44303,5.44418,16000000.0
2007-08-10 07:52:00,5.44421,5.4445,5.44301,5.44301,13000000.0
2007-08-10 07:53:00,5.44402,5.44454,5.44328,5.44406,10000000.0
2007-08-10 07:54:00,5.44387,5.44577,5.44347,5.44577,11000000.0
2007-08-10 07:55:00,5.44526,5.44585,5.44433,5.44453,12000000.0
2007-08-10 07:56:00,5.44505,5.4451,5.4437,5.44419,13000000.0
2007-08-10 07:57:00,5.44458,5.44458,5.44297,5.44297,8000000.0
2007-08-10 07:58:00,5.4437,5.4437,5.44134,5.44154,14000000.0
2007-08-10 07:59:00,5.44256,5.44256,5.43982,5.43982,15000000.0
2007-08-10 08:00:00,5.44175,5.44175,5.43941,5.44004,10000000.0
2007-08-10 08:01:00,5.43978,5.44066,5.43866,5.43891,13000000.0
2007-08-10 08:02:00,5.4386,5.44039,5.43825,5.44039,14000000.0
2007-08-10 08:03:00,5.4393,5.44148,5.4393,5.44009,12000000.0
2007-08-10 08:04:00,5.44142,5.44217,5.44032,5.44217,16000000.0
2007-08-10 08:05:00,5.44106,5.44166,5.44007,5.44048,14000000.0
2007-08-10 08:06:00,5.44144,5.44144,5.43964,5.44091,19000000.0
2007-08-10 08:07:00,5.44085,5.44127,5.43923,5.44043,19000000.0
2007-08-10 08:08:00,5.44022,5.44103,5.43936,5.44103,11000000.0
2007-08-10 08:09:00,5.44078,5.44168,5.43985,5.44168,10000000.0
2007-08-10 08:10:00,5.44083,5.44234,5.44065,5.44065,16000000.0
2007-08-10 08:11:00,5.44105,5.44249,5.44105,5.44168,9000000.0
2007-08-10 08:12:00,5.44186,5.44327,5.44128,5.44128,10000000.0
2007-08-10 08:13:00,5.44164,5.44283,5.44075,5.44075,11000000.0
2007-08-10 08:14:00,5.44071,5.44318,5.43982,5.44173,12000000.0
2007-08-10 08:15:00,5.44173,5.44283,5.44098,5.44159,15000000.0
2007-08-10 08:16:00,5.44243,5.44303,5.44042,5.44147,14000000.0
2007-08-10 08:17:00,5.4407,5.44113,5.43938,5.43938,10000000.0
2007-08-10 08:18:00,5.44084,5.44138,5.43997,5.44001,9000000.0
2007-08-10 08:19:00,5.43942,5.44115,5.43925,5.44073,11000000.0
2007-08-10 08:20:00,5.44016,5.44019,5.4384,5.4384,11000000.0
2007-08-10 08:21:00,5.43907,5.44023,5.4387,5.43899,20000000.0
2007-08-10 08:22:00,5.43886,5.44031,5.43878,5.44031,8000000.0
2007-08-10 08:23:00,5.44041,5.44041,5.43898,5.44035,12000000.0
2007-08-10 08:24:00,5.44005,5.44023,5.43885,5.43926,13000000.0
2007-08-10 08:25:00,5.43982,5.43982,5.43851,5.43961,12000000.0
2007-08-10 08:26:00,5.43949,5.43981,5.4367,5.43809,13000000.0
2007-08-10 08:27:00,5.43775,5.43837,5.43562,5.43747,11000000.0
2007-08-10 08:28:00,5.43715,5.43728,5.43649,5.43711,8000000.0
2007-08-10 08:29:00,5.43595,5.43703,5.43595,5.43703,12000000.0
2007-08-10 08:30:00,5.43606,5.43693,5.43495,5.43603,11000000.0
2007-08-10 08:31:00,5.43463,5.43721,5.43463,5.43667,10000000.0
2007-08-10 08:32:00,5.43832,5.43856,5.43547,5.43856,13000000.0
2007-08-10 08:33:00,5.43926,5.43926,5.43789,5.43794,11000000.0
2007-08-10 08:34:00,5.43829,5.43972,5.43829,5.43953,17000000.0
2007-08-10 08:35:00,5.43989,5.44054,5.4392,5.44048,11000000.0
2007-08-10 08:36:00,5.44053,5.44053,5.43854,5.43994,10000000.0
2007-08-10 08:37:00,5.43992,5.44,5.43913,5.43946,9000000.0
2007-08-10 08:38:00,5.43966,5.43966,5.43712,5.43966,18000000.0
2007-08-10 08:39:00,5.4389,5.4392,5.43725,5.43725,8000000.0
2007-08-10 08:40:00,5.43835,5.43917,5.43782,5.43899,7000000.0
2007-08-10 08:41:00,5.43774,5.44072,5.43774,5.44053,16000000.0
2007-08-10 08:42:00,5.44,5.44,5.43709,5.43839,14000000.0
2007-08-10 08:43:00,5.43703,5.43947,5.43557,5.43726,12000000.0
2007-08-10 08:44:00,5.43672,5.43734,5.43595,5.43732,9000000.0
2007-08-10 08:45:00,5.43681,5.43741,5.43527,5.43643,18000000.0
2007-08-10 08:46:00,5.43628,5.43685,5.43462,5.43579,14000000.0
2007-08-10 08:47:00,5.43589,5.43604,5.43394,5.43603,18000000.0
2007-08-10 08:48:00,5.43573,5.4374,5.43511,5.43545,12000000.0
2007-08-10 08:49:00,5.43577,5.43639,5.43451,5.43511,14000000.0
2007-08-10 08:50:00,5.43561,5.43561,5.43359,5.43359,16000000.0
2007-08-10 08:51:00,5.43553,5.43588,5.43406,5.43461,21000000.0
2007-08-10 08:52:00,5.43598,5.43598,5.43314,5.43335,20000000.0
2007-08-10 08:53:00,5.43442,5.43564,5.43368,5.43368,7000000.0
2007-08-10 08:54:00,5.43353,5.43563,5.43353,5.43537,17000000.0
2007-08-10 08:55:00,5.43513,5.436,5.43329,5.43474,12000000.0
2007-08-10 08:56:00,5.43362,5.43507,5.43301,5.43438,17000000.0
2007-08-10 08:57:00,5.43281,5.43463,5.43281,5.43401,16000000.0
2007-08-10 08:58:00,5.43263,5.43333,5.43099,5.43241,12000000.0
2007-08-10 08:59:00,5.43319,5.43376,5.43154,5.43187,13000000.0
2007-08-10 09:00:00,5.43244,5.43433,5.43236,5.43433,17000000.0
2007-08-10 09:01:00,5.43326,5.43523,5.43197,5.43462,13000000.0
2007-08-10 09:02:00,5.43382,5.43539,5.4329,5.43538,8000000.0
2007-08-10 09:03:00,5.43521,5.43521,5.43335,5.43499,16000000.0
2007-08-10 09:04:00,5.43426,5.435,5.43308,5.43308,8000000.0
2007-08-10 09:05:00,5.43452,5.43459,5.43227,5.43227,11000000.0
2007-08-10 09:06:00,5.43205,5.43453,5.43133,5.43216,10000000.0
2007-08-10 09:07:00,5.43316,5.43399,5.43082,5.43194,10000000.0
2007-08-10 09:08:00,5.42971,5.43312,5.42963,5.43004,19000000.0
2007-08-10 09:09:00,5.43111,5.43377,5.42992,5.42992,16000000.0
2007-08-10 09:10:00,5.4338,5.4338,5.43026,5.43085,8000000.0
2007-08-10 09:11:00,5.43321,5.43321,5.42981,5.43081,11000000.0
2007-08-10 09:12:00,5.42879,5.43199,5.42879,5.43023,16000000.0
2007-08-10 09:13:00,5.42971,5.43067,5.42833,5.42973,15000000.0
2007-08-10 09:14:00,5.4294,5.43055,5.42812,5.42883,17000000.0
2007-08-10 09:15:00,5.42807,5.43016,5.4277,5.42961,12000000.0
2007-08-10 09:16:00,5.42886,5.43033,5.42861,5.42945,14000000.0
2007-08-10 09:17:00,5.43052,5.43137,5.42992,5.43137,14000000.0
2007-08-10 09:18:00,5.43207,5.43207,5.43019,5.43196,18000000.0
2007-08-10 09:19:00,5.43115,5.43189,5.43005,5.43189,14000000.0
2007-08-10 09:20:00,5.4319,5.43239,5.42986,5.43239,18000000.0
2007-08-10 09:21:00,5.43246,5.43315,5.42936,5.43052,17000000.0
2007-08-10 09:22:00,5.4326,5.43284,5.43031,5.43284,13000000.0
2007-08-10 09:23:00,5.4321,5.43237,5.42953,5.43229,12000000.0
2007-08-10 09:24:00,5.43176,5.43287,5.42958,5.43171,14000000.0
2007-08-10 09:25:00,5.43129,5.43219,5.43063,5.43143,9000000.0
2007-08-10 09:26:00,5.43387,5.43531,5.43083,5.43143,13000000.0
2007-08-10 09:27:00,5.43346,5.43442,5.43233,5.43401,13000000.0
2007-08-10 09:28:00,5.43457,5.43457,5.43154,5.4321,19000000.0
2007-08-10 09:29:00,5.43427,5.43427,5.43119,5.43301,14000000.0
2007-08-10 09:30:00,5.43448,5.43641,5.43257,5.43257,15000000.0
2007-08-10 09:31:00,5.43448,5.43526,5.43303,5.43501,11000000.0
2007-08-10 09:32:00,5.43539,5.43542,5.43307,5.43419,16000000.0
2007-08-10 09:33:00,5.43131,5.43423,5.43131,5.43307,9000000.0
2007-08-10 09:34:00,5.4356,5.43658,5.43294,5.43658,18000000.0
2007-08-10 09:35:00,5.43473,5.436,5.43287,5.43462,14000000.0
2007-08-10 09:36:00,5.43567,5.43567,5.43382,5.4347,16000000.0
2007-08-10 09:37:00,5.43426,5.43589,5.43375,5.43538,20000000.0
2007-08-10 09:38:00,5.4336,5.4351,5.43357,5.4351,19000000.0
2007-08-10 09:39:00,5.43594,5.43709,5.43453,5.43453,16000000.0
2007-08-10 09:40:00,5.43573,5.43773,5.43559,5.43559,12000000.0
2007-08-10 09:41:00,5.43699,5.43699,5.43431,5.43525,18000000.0
2007-08-10 09:42:00,5.43594,5.43594,5.43414,5.43487,16000000.0
2007-08-10 09:43:00,5.43489,5.43561,5.43316,5.43452,15000000.0
2007-08-10 09:44:00,5.43503,5.43503,5.4329,5.43472,13000000.0
2007-08-10 09:45:00,5.43351,5.43652,5.43351,5.43628,13000000.0
2007-08-10 09:46:00,5.4362,5.43681,5.4344,5.43681,17000000.0
2007-08-10 09:47:00,5.43608,5.43812,5.43568,5.4377,13000000.0
2007-08-10 09:48:00,5.43805,5.43805,5.43437,5.43531,16000000.0
2007-08-10 09:49:00,5.43574,5.43726,5.43409,5.43578,17000000.0
2007-08-10 09:50:00,5.43544,5.43544,5.43397,5.43525,12000000.0
2007-08-10 09:51:00,5.43446,5.43455,5.43281,5.43368,16000000.0
2007-08-10 09:52:00,5.43321,5.43551,5.43249,5.43413,16000000.0
2007-08-10 09:53:00,5.43399,5.43644,5.43311,5.43495,15000000.0
2007-08-10 09:54:00,5.43542,5.4364,5.4332,5.43341,15000000.0
2007-08-10 09:55:00,5.43325,5.43619,5.43314,5.43524,15000000.0
2007-08-10 09:56:00,5.43422,5.43543,5.43323,5.43429,17000000.0
2007-08-10 09:57:00,5.43446,5.43453,5.43224,5.43425,12000000.0
2007-08-10 09:58:00,5.43501,5.43501,5.43172,5.43245,14000000.0
2007-08-10 09:59:00,5.4342,5.4342,5.43092,5.43307,10000000.0
2007-08-10 10:00:00,5.43307,5.43381,5.43211,5.43346,11000000.0
2007-08-10 10:01:00,5.43172,5.43316,5.43096,5.4319,24000000.0
2007-08-10 10:02:00,5.43128,5.43398,5.43128,5.43324,14000000.0
2007-08-10 10:03:00,5.43221,5.43395,5.43216,5.43328,16000000.0
2007-08-10 10:04:00,5.4335,5.4335,5.43164,5.43164,10000000.0
2007-08-10 10:05:00,5.43184,5.43264,5.43143,5.43169,10000000.0
2007-08-10 10:06:00,5.43319,5.43366,5.43102,5.43102,9000000.0
2007-08-10 10:07:00,5.43269,5.43348,5.43106,5.43221,11000000.0
2007-08-10 10:08:00,5.43266,5.43313,5.43135,5.43135,9000000.0
2007-08-10 10:09:00,5.43242,5.43256,5.43119,5.43137,11000000.0
2007-08-10 10:10:00,5.4318,5.43257,5.43047,5.43149,15000000.0
2007-08-10 10:11:00,5.43238,5.43248,5.43013,5.43205,16000000.0
2007-08-10 10:12:00,5.43069,5.43248,5.43069,5.43206,19000000.0
2007-08-10 10:13:00,5.43078,5.43223,5.43057,5.432,9000000.0
2007-08-10 10:14:00,5.43258,5.43258,5.42999,5.43089,11000000.0
2007-08-10 10:15:00,5.43198,5.43218,5.43013,5.43013,8000000.0
2007-08-10 10:16:00,5.43091,5.43266,5.43085,5.43162,17000000.0
2007-08-10 10:17:00,5.43195,5.43261,5.43076,5.43258,16000000.0
2007-08-10 10:18:00,5.43068,5.43236,5.4306,5.43196,16000000.0
2007-08-10 10:19:00,5.43144,5.43166,5.42934,5.4307,17000000.0
2007-08-10 10:20:00,5.42943,5.43177,5.42943,5.43177,16000000.0
2007-08-10 10:21:00,5.43263,5.43263,5.43125,5.43195,7000000.0
2007-08-10 10:22:00,5.4315,5.43197,5.43037,5.43197,10000000.0
2007-08-10 10:23:00,5.43226,5.43271,5.43022,5.43244,14000000.0
2007-08-10 10:24:00,5.43079,5.43296,5.43066,5.43227,13000000.0
2007-08-10 10:25:00,5.43059,5.43263,5.43059,5.43263,12000000.0
2007-08-10 10:26:00,5.43211,5.43299,5.43024,5.43024,11000000.0
2007-08-10 10:27:00,5.43034,5.43233,5.43034,5.43233,13000000.0
2007-08-10 10:28:00,5.43252,5.43298,5.43136,5.43182,13000000.0
2007-08-10 10:29:00,5.4322,5.4325,5.43063,5.43131,11000000.0
2007-08-10 10:30:00,5.43234,5.43244,5.43092,5.43092,9000000.0
2007-08-10 10:31:00,5.43165,5.43243,5.43037,5.43148,16000000.0
2007-08-10 10:32:00,5.43213,5.43255,5.43133,5.43255,9000000.0
2007-08-10 10:33:00,5.43181,5.43238,5.43022,5.43121,12000000.0
2007-08-10 10:34:00,5.43188,5.4322,5.43078,5.43198,11000000.0
2007-08-10 10:35:00,5.43129,5.43214,5.43107,5.43173,17000000.0
2007-08-10 10:36:00,5.43198,5.43212,5.43019,5.43075,10000000.0
2007-08-10 10:37:00,5.43119,5.43186,5.42986,5.43027,15000000.0
2007-08-10 10:38:00,5.43251,5.43251,5.42967,5.42978,17000000.0
2007-08-10 10:39:00,5.43127,5.43142,5.43006,5.43105,13000000.0
2007-08-10 10:40:00,5.43178,5.43178,5.43079,5.43149,10000000.0
2007-08-10 10:41:00,5.43146,5.43204,5.43079,5.43204,15000000.0
2007-08-10 10:42:00,5.43194,5.43194,5.43067,5.43067,12000000.0
2007-08-10 10:43:00,5.43229,5.43244,5.43086,5.43192,13000000.0
2007-08-10 10:44:00,5.43221,5.43221,5.43087,5.43104,12000000.0
2007-08-10 10:45:00,5.43198,5.43198,5.43109,5.43145,13000000.0
2007-08-10 10:46:00,5.43217,5.43266,5.43081,5.43086,13000000.0
2007-08-10 10:47:00,5.4316,5.43203,5.43134,5.43186,7000000.0
2007-08-10 10:48:00,5.43195,5.43257,5.43107,5.43188,12000000.0
2007-08-10 10:49:00,5.43225,5.43226,5.43133,5.43197,10000000.0
2007-08-10 10:50:00,5.43074,5.43182,5.43013,5.43134,14000000.0
2007-08-10 10:51:00,5.4297,5.43176,5.4297,5.43147,11000000.0
2007-08-10 10:52:00,5.43011,5.43165,5.43011,5.43073,20000000.0
2007-08-10 10:53:00,5.43165,5.43213,5.43097,5.43102,9000000.0
2007-08-10 10:54:00,5.43149,5.43222,5.43061,5.43061,18000000.0
2007-08-10 10:55:00,5.43137,5.43248,5.43137,5.43248,10000000.0
2007-08-10 10:56:00,5.43196,5.43218,5.43003,5.43003,11000000.0
2007-08-10 10:57:00,5.43187,5.43187,5.43125,5.43138,8000000.0
2007-08-10 10:58:00,5.43065,5.43156,5.43028,5.43092,10000000.0
2007-08-10 10:59:00,5.43013,5.43076,5.42953,5.4302,10000000.0
2007-08-10 11:00:00,5.43123,5.43123,5.42893,5.42893,15000000.0
2007-08-10 11:01:00,5.43094,5.43094,5.42692,5.42802,12000000.0
2007-08-10 11:02:00,5.42618,5.42994,5.42618,5.42767,8000000.0
2007-08-10 11:03:00,5.42777,5.43026,5.42715,5.42916,11000000.0
2007-08-10 11:04:00,5.42866,5.43103,5.42767,5.43058,15000000.0
2007-08-10 11:05:00,5.42865,5.43114,5.42822,5.42829,17000000.0
2007-08-10 11:06:00,5.42988,5.43073,5.42848,5.42911,12000000.0
2007-08-10 11:07:00,5.42983,5.42983,5.42749,5.42749,11000000.0
2007-08-10 11:08:00,5.42839,5.42935,5.42668,5.42805,22000000.0
2007-08-10 11:09:00,5.42579,5.42814,5.42579,5.42809,9000000.0
2007-08-10 11:10:00,5.42683,5.42827,5.42645,5.42761,16000000.0
2007-08-10 11:11:00,5.42692,5.42772,5.42587,5.42587,7000000.0
2007-08-10 11:12:00,5.42687,5.42837,5.42561,5.42755,15000000.0
2007-08-10 11:13:00,5.42815,5.42906,5.42755,5.42845,11000000.0
2007-08-10 11:14:00,5.42813,5.43027,5.42813,5.43022,18000000.0
2007-08-10 11:15:00,5.43034,5.43034,5.42837,5.42986,11000000.0
2007-08-10 11:16:00,5.42918,5.42995,5.42793,5.42855,13000000.0
2007-08-10 11:17:00,5.42891,5.42922,5.42677,5.42874,13000000.0
2007-08-10 11:18:00,5.42955,5.42955,5.42707,5.42707,9000000.0
2007-08-10 11:19:00,5.42754,5.42947,5.42754,5.42911,17000000.0
2007-08-10 11:20:00,5.42892,5.43034,5.42834,5.42844,14000000.0
2007-08-10 11:21:00,5.42901,5.42947,5.4278,5.42941,14000000.0
2007-08-10 11:22:00,5.42915,5.42975,5.42764,5.42913,22000000.0
2007-08-10 11:23:00,5.42866,5.42997,5.42863,5.42863,8000000.0
2007-08-10 11:24:00,5.42958,5.4304,5.42802,5.42866,18000000.0
2007-08-10 11:25:00,5.42954,5.43006,5.42869,5.42886,9000000.0
2007-08-10 11:26:00,5.42967,5.43088,5.42933,5.42974,15000000.0
2007-08-10 11:27:00,5.42982,5.43067,5.42934,5.4305,10000000.0
2007-08-10 11:28:00,5.43063,5.4308,5.42928,5.42939,13000000.0
2007-08-10 11:29:00,5.43007,5.43081,5.42952,5.43038,17000000.0
2007-08-10 11:30:00,5.4291,5.43106,5.4291,5.43106,13000000.0
2007-08-10 11:31:00,5.43027,5.43075,5.42956,5.43028,12000000.0
2007-08-10 11:32:00,5.42987,5.4318,5.42987,5.43053,20000000.0
2007-08-10 11:33:00,5.43069,5.43119,5.42976,5.43017,16000000.0
2007-08-10 11:34:00,5.43131,5.43131,5.42921,5.43062,13000000.0
2007-08-10 11:35:00,5.42939,5.43095,5.42908,5.4298,14000000.0
2007-08-10 11:36:00,5.43146,5.43156,5.42946,5.43156,11000000.0
2007-08-10 11:37:00,5.43063,5.43116,5.42935,5.42935,16000000.0
2007-08-10 11:38:00,5.43002,5.43089,5.4292,5.43089,8000000.0
2007-08-10 11:39:00,5.42958,5.43005,5.42894,5.42894,11000000.0
2007-08-10 11:40:00,5.42921,5.43057,5.42916,5.43021,12000000.0
2007-08-10 11:41:00,5.42916,5.43045,5.42884,5.4303,10000000.0
2007-08-10 11:42:00,5.42997,5.43039,5.42915,5.42932,10000000.0
2007-08-10 11:43:00,5.43098,5.43122,5.42904,5.42904,17000000.0
2007-08-10 11:44:00,5.42968,5.43034,5.42851,5.43034,15000000.0
2007-08-10 11:45:00,5.4281,5.43006,5.42786,5.42815,16000000.0
2007-08-10 11:46:00,5.42832,5.42939,5.42752,5.42752,7000000.0
2007-08-10 11:47:00,5.42885,5.42976,5.42816,5.42856,16000000.0
2007-08-10 11:48:00,5.42978,5.42978,5.4278,5.42877,13000000.0
2007-08-10 11:49:00,5.42904,5.42941,5.42813,5.4282,10000000.0
2007-08-10 11:50:00,5.4284,5.43085,5.42816,5.43065,12000000.0
2007-08-10 11:51:00,5.43086,5.43169,5.42949,5.43086,14000000.0
2007-08-10 11:52:00,5.43067,5.43179,5.42925,5.43119,18000000.0
2007-08-10 11:53:00,5.43113,5.43113,5.42819,5.42845,16000000.0
2007-08-10 11:54:00,5.42801,5.42967,5.42792,5.42902,8000000.0
2007-08-10 11:55:00,5.42886,5.42942,5.42811,5.42942,8000000.0
2007-08-10 11:56:00,5.42928,5.43047,5.4287,5.43047,8000000.0
2007-08-10 11:57:00,5.42981,5.43105,5.42967,5.43105,11000000.0
2007-08-10 11:58:00,5.43127,5.43127,5.42938,5.43069,14000000.0
2007-08-10 11:59:00,5.43047,5.43047,5.42912,5.42953,11000000.0
2007-08-10 12:00:00,5.42998,5.43024,5.42899,5.43012,15000000.0
2007-08-10 12:01:00,5.42951,5.43119,5.42932,5.43035,13000000.0
2007-08-10 12:02:00,5.43086,5.43213,5.4302,5.43037,15000000.0
2007-08-10 12:03:00,5.43029,5.432,5.43027,5.43078,11000000.0
2007-08-10 12:04:00,5.43062,5.4309,5.42907,5.42962,9000000.0
2007-08-10 12:05:00,5.43036,5.43086,5.42916,5.42916,9000000.0
2007-08-10 12:06:00,5.4302,5.43044,5.4288,5.43012,15000000.0
2007-08-10 12:07:00,5.43007,5.43043,5.42879,5.42912,11000000.0
2007-08-10 12:08:00,5.4297,5.43075,5.42912,5.43075,8000000.0
2007-08-10 12:09:00,5.4306,5.43086,5.42897,5.42966,18000000.0
2007-08-10 12:10:00,5.43012,5.43074,5.42907,5.43007,14000000.0
2007-08-10 12:11:00,5.43025,5.43118,5.42952,5.43116,9000000.0
2007-08-10 12:12:00,5.42949,5.43123,5.42924,5.42924,18000000.0
2007-08-10 12:13:00,5.43029,5.43061,5.42931,5.43009,12000000.0
2007-08-10 12:14:00,5.42993,5.43081,5.4288,5.43081,10000000.0
2007-08-10 12:15:00,5.42936,5.43018,5.42907,5.42975,8000000.0
2007-08-10 12:16:00,5.43087,5.43159,5.4288,5.43159,14000000.0
2007-08-10 12:17:00,5.43191,5.43267,5.43046,5.43229,13000000.0
2007-08-10 12:18:00,5.43205,5.43273,5.43151,5.43273,10000000.0
2007-08-10 12:19:00,5.43313,5.43401,5.43219,5.43401,11000000.0
2007-08-10 12:20:00,5.43396,5.43396,5.43261,5.43338,8000000.0
2007-08-10 12:21:00,5.43306,5.43443,5.43283,5.43443,20000000.0
2007-08-10 12:22:00,5.43428,5.43469,5.43276,5.4332,14000000.0
2007-08-10 12:23:00,5.43468,5.43628,5.4346,5.43597,11000000.0
2007-08-10 12:24:00,5.43684,5.43772,5.43323,5.43772,17000000.0
2007-08-10 12:25:00,5.43789,5.44004,5.43603,5.43637,12000000.0
2007-08-10 12:26:00,5.43844,5.43909,5.4378,5.43824,7000000.0
2007-08-10 12:27:00,5.43854,5.43933,5.43763,5.43882,7000000.0
2007-08-10 12:28:00,5.43827,5.43915,5.4372,5.43915,19000000.0
2007-08-10 12:29:00,5.43876,5.43925,5.43707,5.43925,12000000.0
2007-08-10 12:30:00,5.43802,5.43852,5.43693,5.43848,10000000.0
2007-08-10 12:31:00,5.43745,5.43801,5.43646,5.43702,12000000.0
2007-08-10 12:32:00,5.43669,5.43811,5.43598,5.43769,12000000.0
2007-08-10 12:33:00,5.43788,5.43816,5.43688,5.43711,15000000.0
2007-08-10 12:34:00,5.43679,5.43808,5.43625,5.43808,12000000.0
2007-08-10 12:35:00,5.43734,5.43843,5.43652,5.43843,12000000.0
2007-08-10 12:36:00,5.43768,5.43845,5.43677,5.43677,15000000.0
2007-08-10 12:37:00,5.43707,5.43801,5.43693,5.43711,8000000.0
2007-08-10 12:38:00,5.43645,5.43869,5.43645,5.43717,15000000.0
2007-08-10 12:39:00,5.4385,5.43887,5.43723,5.43735,14000000.0
2007-08-10 12:40:00,5.43842,5.43932,5.43741,5.43806,18000000.0
2007-08-10 12:41:00,5.43875,5.4392,5.43776,5.43848,11000000.0
2007-08-10 12:42:00,5.43849,5.43862,5.4373,5.43783,17000000.0
2007-08-10 12:43:00,5.43846,5.4388,5.43685,5.43746,11000000.0
2007-08-10 12:44:00,5.4385,5.43867,5.43772,5.43773,13000000.0
2007-08-10 12:45:00,5.43895,5.43895,5.43697,5.43809,10000000.0
2007-08-10 12:46:00,5.43733,5.43891,5.43733,5.43834,20000000.0
2007-08-10 12:47:00,5.43874,5.44059,5.43872,5.44011,10000000.0
2007-08-10 12:48:00,5.43953,5.44047,5.4389,5.43919,10000000.0
2007-08-10 12:49:00,5.43872,5.44009,5.43872,5.44009,15000000.0
2007-08-10 12:50:00,5.44004,5.441,5.43909,5.441,14000000.0
2007-08-10 12:51:00,5.44087,5.44158,5.43904,5.43983,14000000.0
2007-08-10 12:52:00,5.44122,5.44166,5.43885,5.44091,9000000.0
2007-08-10 12:53:00,5.44207,5.44259,5.43952,5.43952,9000000.0
2007-08-10 12:54:00,5.44088,5.44245,5.44065,5.44076,20000000.0
2007-08-10 12:55:00,5.44162,5.44199,5.43956,5.44199,12000000.0
2007-08-10 12:56:00,5.44132,5.44211,5.44098,5.44131,7000000.0
2007-08-10 12:57:00,5.44146,5.44358,5.44034,5.44327,13000000.0
2007-08-10 12:58:00,5.44331,5.44491,5.44013,5.443,16000000.0
2007-08-10 12:59:00,5.44223,5.44379,5.44117,5.44175,14000000.0
2007-08-10 13:00:00,5.44316,5.44493,5.44109,5.44493,12000000.0
2007-08-10 13:01:00,5.44202,5.445,5.44088,5.44355,17000000.0
2007-08-10 13:02:00,5.44505,5.44611,5.44381,5.44611,10000000.0
2007-08-10 13:03:00,5.44579,5.44605,5.44406,5.44415,22000000.0
2007-08-10 13:04:00,5.44517,5.44627,5.44438,5.44536,20000000.0
2007-08-10 13:05:00,5.44394,5.44489,5.44104,5.44456,14000000.0
2007-08-10 13:06:00,5.4435,5.44452,5.4424,5.4443,17000000.0
2007-08-10 13:07:00,5.44441,5.44441,5.44219,5.44301,22000000.0
2007-08-10 13:08:00,5.44254,5.44331,5.43982,5.44227,12000000.0
2007-08-10 13:09:00,5.44429,5.44429,5.44045,5.44367,12000000.0
2007-08-10 13:10:00,5.44459,5.44459,5.44049,5.4436,20000000.0
2007-08-10 13:11:00,5.44392,5.44498,5.44345,5.44401,12000000.0
2007-08-10 13:12:00,5.44357,5.44544,5.44357,5.44544,16000000.0
2007-08-10 13:13:00,5.44446,5.44577,5.44425,5.44502,14000000.0
2007-08-10 13:14:00,5.44364,5.44817,5.44005,5.44817,17000000.0
2007-08-10 13:15:00,5.44883,5.44883,5.44623,5.44752,7000000.0
2007-08-10 13:16:00,5.44444,5.44607,5.44197,5.44568,9000000.0
2007-08-10 13:17:00,5.44637,5.44682,5.43959,5.44389,15000000.0
2007-08-10 13:18:00,5.44536,5.44643,5.44432,5.44495,17000000.0
2007-08-10 13:19:00,5.44666,5.44684,5.44067,5.44683,15000000.0
2007-08-10 13:20:00,5.44731,5.44771,5.44577,5.44592,12000000.0
2007-08-10 13:21:00,5.44618,5.44638,5.44012,5.44593,24000000.0
2007-08-10 13:22:00,5.44679,5.44679,5.44426,5.44533,12000000.0
2007-08-10 13:23:00,5.44577,5.44622,5.44493,5.44594,12000000.0
2007-08-10 13:24:00,5.44545,5.44665,5.44505,5.44635,18000000.0
2007-08-10 13:25:00,5.44468,5.44555,5.44099,5.44503,12000000.0
2007-08-10 13:26:00,5.44534,5.44574,5.44359,5.44488,12000000.0
2007-08-10 13:27:00,5.44391,5.445,5.44391,5.44477,9000000.0
2007-08-10 13:28:00,5.44562,5.44562,5.44348,5.44432,15000000.0
2007-08-10 13:29:00,5.44417,5.44576,5.44417,5.44459,14000000.0
2007-08-10 13:30:00,5.44525,5.44546,5.44361,5.44439,11000000.0
2007-08-10 13:31:00,5.44475,5.44475,5.44056,5.44058,11000000.0
2007-08-10 13:32:00,5.44136,5.44383,5.44033,5.44383,8000000.0
2007-08-10 13:33:00,5.44194,5.44273,5.43899,5.43979,14000000.0
2007-08-10 13:34:00,5.43971,5.44317,5.43868,5.43868,11000000.0
2007-08-10 13:35:00,5.44014,5.44337,5.4393,5.4393,16000000.0
2007-08-10 13:36:00,5.44146,5.44146,5.43857,5.43998,8000000.0
2007-08-10 13:37:00,5.43997,5.44164,5.43869,5.44121,17000000.0
2007-08-10 13:38:00,5.44206,5.44292,5.4395,5.4395,14000000.0
2007-08-10 13:39:00,5.44163,5.44259,5.44052,5.44078,10000000.0
2007-08-10 13:40:00,5.44142,5.44171,5.43951,5.43951,8000000.0
2007-08-10 13:41:00,5.44181,5.44181,5.44033,5.44145,11000000.0
2007-08-10 13:42:00,5.43917,5.4412,5.43917,5.44083,14000000.0
2007-08-10 13:43:00,5.44108,5.44153,5.44034,5.44147,11000000.0
2007-08-10 13:44:00,5.44109,5.44147,5.43997,5.44135,11000000.0
2007-08-10 13:45:00,5.44208,5.4432,5.44055,5.4432,14000000.0
2007-08-10 13:46:00,5.44336,5.44336,5.44107,5.44283,11000000.0
2007-08-10 13:47:00,5.44005,5.44261,5.43993,5.44149,13000000.0
2007-08-10 13:48:00,5.44229,5.44266,5.4403,5.44203,14000000.0
2007-08-10 13:49:00,5.44024,5.44235,5.44012,5.44221,12000000.0
2007-08-10 13:50:00,5.44181,5.44181,5.43988,5.44096,16000000.0
2007-08-10 13:51:00,5.43963,5.44211,5.43963,5.44184,14000000.0
2007-08-10 13:52:00,5.44084,5.44167,5.44046,5.44167,10000000.0
2007-08-10 13:53:00,5.43979,5.442,5.43948,5.442,10000000.0
2007-08-10 13:54:00,5.44289,5.44488,5.4424,5.44303,8000000.0
2007-08-10 13:55:00,5.44478,5.44478,5.44038,5.44168,13000000.0
2007-08-10 13:56:00,5.44262,5.44276,5.44071,5.44229,17000000.0
2007-08-10 13:57:00,5.44215,5.44215,5.43971,5.44172,13000000.0
2007-08-10 13:58:00,5.44041,5.44186,5.44036,5.44135,7000000.0
2007-08-10 13:59:00,5.44129,5.4448,5.43982,5.4448,9000000.0
2007-08-10 14:00:00,5.44357,5.44471,5.44294,5.44298,7000000.0
2007-08-10 14:01:00,5.44501,5.44694,5.4442,5.44694,11000000.0
2007-08-10 14:02:00,5.44699,5.44755,5.44455,5.44588,19000000.0
2007-08-10 14:03:00,5.44518,5.44557,5.44263,5.44527,13000000.0
2007-08-10 14:04:00,5.44171,5.44492,5.43991,5.44487,22000000.0
2007-08-10 14:05:00,5.44548,5.44687,5.44229,5.44572,17000000.0
2007-08-10 14:06:00,5.44402,5.44502,5.44177,5.44445,11000000.0
2007-08-10 14:07:00,5.44528,5.44528,5.44226,5.44418,9000000.0
2007-08-10 14:08:00,5.44374,5.4448,5.44262,5.44469,11000000.0
2007-08-10 14:09:00,5.44463,5.44499,5.44158,5.44332,12000000.0
2007-08-10 14:10:00,5.44229,5.44595,5.44116,5.44116,13000000.0
2007-08-10 14:11:00,5.44286,5.44555,5.44002,5.4413,14000000.0
2007-08-10 14:12:00,5.44396,5.44588,5.4424,5.44526,11000000.0
2007-08-10 14:13:00,5.44337,5.4448,5.44228,5.44329,11000000.0
2007-08-10 14:14:00,5.44289,5.44393,5.44234,5.44393,7000000.0
2007-08-10 14:15:00,5.4458,5.44721,5.44432,5.44556,14000000.0
2007-08-10 14:16:00,5.44553,5.4467,5.44457,5.44612,13000000.0
2007-08-10 14:17:00,5.44628,5.44742,5.44519,5.44634,22000000.0
2007-08-10 14:18:00,5.44545,5.44571,5.44423,5.44501,15000000.0
2007-08-10 14:19:00,5.44448,5.44448,5.44036,5.44066,12000000.0
2007-08-10 14:20:00,5.44037,5.44238,5.43979,5.44156,7000000.0
2007-08-10 14:21:00,5.44174,5.44317,5.43991,5.44057,13000000.0
2007-08-10 14:22:00,5.44152,5.44327,5.44116,5.44279,8000000.0
2007-08-10 14:23:00,5.43953,5.44085,5.43785,5.43811,11000000.0
2007-08-10 14:24:00,5.43755,5.43982,5.43569,5.43599,13000000.0
2007-08-10 14:25:00,5.4365,5.44142,5.4365,5.43902,15000000.0
2007-08-10 14:26:00,5.43813,5.4406,5.43804,5.43904,8000000.0
2007-08-10 14:27:00,5.43868,5.44071,5.43807,5.43962,10000000.0
2007-08-10 14:28:00,5.43882,5.44089,5.43845,5.43938,11000000.0
2007-08-10 14:29:00,5.4391,5.44159,5.43782,5.43833,21000000.0
2007-08-10 14:30:00,5.44025,5.44146,5.43786,5.43851,11000000.0
2007-08-10 14:31:00,5.43824,5.44143,5.43605,5.43779,17000000.0
2007-08-10 14:32:00,5.43616,5.44555,5.43616,5.44555,15000000.0
2007-08-10 14:33:00,5.43368,5.44193,5.43339,5.43652,8000000.0
2007-08-10 14:34:00,5.43468,5.43468,5.43307,5.43307,9000000.0
2007-08-10 14:35:00,5.43402,5.44311,5.43402,5.4365,11000000.0
2007-08-10 14:36:00,5.43721,5.44351,5.43693,5.43881,15000000.0
2007-08-10 14:37:00,5.43842,5.44199,5.4382,5.4382,8000000.0
2007-08-10 14:38:00,5.44448,5.44448,5.43885,5.43888,10000000.0
2007-08-10 14:39:00,5.44013,5.44289,5.43784,5.43929,19000000.0
2007-08-10 14:40:00,5.43926,5.44153,5.43699,5.43699,15000000.0
2007-08-10 14:41:00,5.44024,5.44024,5.43575,5.43772,15000000.0
2007-08-10 14:42:00,5.43762,5.44027,5.43653,5.43667,17000000.0
2007-08-10 14:43:00,5.43727,5.44057,5.43605,5.43605,15000000.0
2007-08-10 14:44:00,5.43693,5.43985,5.43526,5.43623,15000000.0
2007-08-10 14:45:00,5.43518,5.44001,5.43426,5.43683,9000000.0
2007-08-10 14:46:00,5.43777,5.43913,5.43498,5.43667,11000000.0
2007-08-10 14:47:00,5.43711,5.43765,5.43596,5.43643,12000000.0
2007-08-10 14:48:00,5.4383,5.4383,5.43572,5.43745,12000000.0
2007-08-10 14:49:00,5.43635,5.438,5.43635,5.43758,12000000.0
2007-08-10 14:50:00,5.43721,5.43731,5.43484,5.43679,15000000.0
2007-08-10 14:51:00,5.43842,5.43858,5.43662,5.43776,10000000.0
2007-08-10 14:52:00,5.43804,5.43976,5.43588,5.43762,13000000.0
2007-08-10 14:53:00,5.43683,5.43861,5.43548,5.43654,13000000.0
2007-08-10 14:54:00,5.43626,5.43714,5.43543,5.43652,9000000.0
2007-08-10 14:55:00,5.43674,5.43725,5.4358,5.43629,16000000.0
2007-08-10 14:56:00,5.43721,5.43836,5.43626,5.4365,15000000.0
2007-08-10 14:57:00,5.43797,5.43826,5.43597,5.43741,15000000.0
2007-08-10 14:58:00,5.43705,5.43706,5.43542,5.43542,11000000.0
2007-08-10 14:59:00,5.43572,5.43634,5.43457,5.43551,14000000.0
2007-08-10 15:00:00,5.43536,5.43584,5.43387,5.434,18000000.0
2007-08-10 15:01:00,5.43535,5.43598,5.43335,5.43455,12000000.0
2007-08-10 15:02:00,5.43489,5.43545,5.43373,5.43523,7000000.0
2007-08-10 15:03:00,5.43536,5.43556,5.43361,5.43493,18000000.0
2007-08-10 15:04:00,5.43607,5.43607,5.43394,5.43484,21000000.0
2007-08-10 15:05:00,5.43488,5.43601,5.43432,5.43601,13000000.0
2007-08-10 15:06:00,5.43589,5.43616,5.43388,5.43388,14000000.0
2007-08-10 15:07:00,5.43607,5.43675,5.43467,5.43488,22000000.0
2007-08-10 15:08:00,5.43724,5.43775,5.43559,5.43559,10000000.0
2007-08-10 15:09:00,5.43857,5.43857,5.43534,5.43628,9000000.0
2007-08-10 15:10:00,5.43637,5.43861,5.43445,5.43503,14000000.0
2007-08-10 15:11:00,5.43927,5.43927,5.43397,5.43475,12000000.0
2007-08-10 15:12:00,5.4356,5.43635,5.43428,5.43635,13000000.0
2007-08-10 15:13:00,5.43516,5.43694,5.4337,5.4337,12000000.0
2007-08-10 15:14:00,5.43643,5.43643,5.43327,5.43473,10000000.0
2007-08-10 15:15:00,5.4349,5.43498,5.4296,5.4296,16000000.0
2007-08-10 15:16:00,5.42951,5.43128,5.42914,5.4305,15000000.0
2007-08-10 15:17:00,5.43182,5.43542,5.43117,5.4338,14000000.0
2007-08-10 15:18:00,5.43419,5.43531,5.43238,5.43515,12000000.0
2007-08-10 15:19:00,5.43529,5.43556,5.43421,5.43421,11000000.0
2007-08-10 15:20:00,5.43524,5.43524,5.43381,5.43399,14000000.0
2007-08-10 15:21:00,5.43416,5.43524,5.43301,5.43416,14000000.0
2007-08-10 15:22:00,5.43369,5.43615,5.43334,5.43491,10000000.0
2007-08-10 15:23:00,5.43268,5.43599,5.43169,5.4317,11000000.0
2007-08-10 15:24:00,5.43116,5.43652,5.43062,5.4355,10000000.0
2007-08-10 15:25:00,5.43426,5.4363,5.433,5.43416,16000000.0
2007-08-10 15:26:00,5.43609,5.43617,5.43276,5.43276,15000000.0
2007-08-10 15:27:00,5.43348,5.43472,5.43204,5.43456,10000000.0
2007-08-10 15:28:00,5.43447,5.43735,5.43447,5.43517,11000000.0
2007-08-10 15:29:00,5.43693,5.43768,5.43467,5.43467,19000000.0
2007-08-10 15:30:00,5.43473,5.43786,5.43458,5.43786,10000000.0
2007-08-10 15:31:00,5.43752,5.43752,5.43521,5.43607,14000000.0
2007-08-10 15:32:00,5.43526,5.43647,5.43526,5.43586,12000000.0
2007-08-10 15:33:00,5.43636,5.43827,5.43558,5.4373,20000000.0
2007-08-10 15:34:00,5.43566,5.43719,5.43486,5.43528,12000000.0
2007-08-10 15:35:00,5.43798,5.43826,5.43607,5.43634,12000000.0
2007-08-10 15:36:00,5.43824,5.43824,5.43605,5.43671,10000000.0
2007-08-10 15:37:00,5.43786,5.4391,5.43733,5.43878,10000000.0
2007-08-10 15:38:00,5.43835,5.43835,5.43521,5.43648,13000000.0
2007-08-10 15:39:00,5.4351,5.43683,5.4351,5.43597,7000000.0
2007-08-10 15:40:00,5.43542,5.43612,5.4346,5.43567,10000000.0
2007-08-10 15:41:00,5.43528,5.43664,5.43469,5.43524,9000000.0
2007-08-10 15:42:00,5.43667,5.4379,5.43587,5.437,13000000.0
2007-08-10 15:43:00,5.43656,5.43714,5.4351,5.4351,16000000.0
2007-08-10 15:44:00,5.435,5.43737,5.435,5.43509,14000000.0
2007-08-10 15:45:00,5.43553,5.43804,5.43529,5.43663,15000000.0
2007-08-10 15:46:00,5.43804,5.43816,5.43705,5.43789,13000000.0
2007-08-10 15:47:00,5.4359,5.43759,5.43568,5.43628,9000000.0
2007-08-10 15:48:00,5.43713,5.4375,5.43426,5.4375,21000000.0
2007-08-10 15:49:00,5.43561,5.43733,5.43483,5.43667,23000000.0
2007-08-10 15:50:00,5.43754,5.4379,5.43517,5.43582,12000000.0
2007-08-10 15:51:00,5.43805,5.43808,5.43547,5.4365,19000000.0
2007-08-10 15:52:00,5.43505,5.43628,5.43393,5.43573,15000000.0
2007-08-10 15:53:00,5.43597,5.43597,5.43461,5.43576,14000000.0
2007-08-10 15:54:00,5.43574,5.43575,5.43402,5.43524,15000000.0
2007-08-10 15:55:00,5.43469,5.43593,5.43395,5.43474,12000000.0
2007-08-10 15:56:00,5.43405,5.43507,5.43312,5.43402,18000000.0
2007-08-10 15:57:00,5.43345,5.43483,5.43285,5.43318,10000000.0
2007-08-10 15:58:00,5.43441,5.43563,5.43333,5.43391,22000000.0
2007-08-10 15:59:00,5.4321,5.43394,5.43116,5.43252,12000000.0
2007-08-10 16:00:00,5.43172,5.43434,5.43172,5.43434,12000000.0
2007-08-10 16:01:00,5.43294,5.43429,5.43099,5.43239,12000000.0
2007-08-10 16:02:00,5.43251,5.43401,5.43038,5.43186,13000000.0
2007-08-10 16:03:00,5.43153,5.43347,5.42962,5.42962,13000000.0
2007-08-10 16:04:00,5.43122,5.43284,5.43042,5.43111,11000000.0
2007-08-10 16:05:00,5.43184,5.43307,5.43049,5.43182,9000000.0
2007-08-10 16:06:00,5.43172,5.43328,5.43016,5.43016,14000000.0
2007-08-10 16:07:00,5.43096,5.43161,5.42974,5.43161,15000000.0
2007-08-10 16:08:00,5.43043,5.43201,5.43043,5.432,15000000.0
2007-08-10 16:09:00,5.43132,5.43203,5.43016,5.43134,17000000.0
2007-08-10 16:10:00,5.43252,5.43369,5.43073,5.43206,14000000.0
2007-08-10 16:11:00,5.43532,5.43532,5.43196,5.43232,9000000.0
2007-08-10 16:12:00,5.43154,5.43502,5.43104,5.43502,15000000.0
2007-08-10 16:13:00,5.43241,5.43421,5.43122,5.43122,14000000.0
2007-08-10 16:14:00,5.4337,5.43427,5.43038,5.43183,12000000.0
2007-08-10 16:15:00,5.43182,5.43348,5.43044,5.43181,14000000.0
2007-08-10 16:16:00,5.43058,5.4337,5.42938,5.43316,13000000.0
2007-08-10 16:17:00,5.43183,5.43411,5.43061,5.4318,18000000.0
2007-08-10 16:18:00,5.43366,5.43387,5.42918,5.42918,13000000.0
2007-08-10 16:19:00,5.43101,5.43158,5.42982,5.43065,8000000.0
2007-08-10 16:20:00,5.43238,5.43334,5.4314,5.43258,13000000.0
2007-08-10 16:21:00,5.43198,5.43331,5.43139,5.43246,12000000.0
2007-08-10 16:22:00,5.43149,5.43232,5.43056,5.43182,11000000.0
2007-08-10 16:23:00,5.43213,5.43285,5.431,5.43227,14000000.0
2007-08-10 16:24:00,5.43141,5.43322,5.43117,5.43159,15000000.0
2007-08-10 16:25:00,5.43223,5.43463,5.43168,5.43337,11000000.0
2007-08-10 16:26:00,5.43459,5.43563,5.4323,5.4323,8000000.0
2007-08-10 16:27:00,5.43415,5.43485,5.43334,5.43442,10000000.0
2007-08-10 16:28:00,5.4335,5.43387,5.43155,5.43259,15000000.0
2007-08-10 16:29:00,5.43337,5.43457,5.4325,5.43276,7000000.0
2007-08-10 16:30:00,5.43326,5.43543,5.43206,5.43302,16000000.0
2007-08-10 16:31:00,5.43526,5.43563,5.43166,5.43563,14000000.0
2007-08-10 16:32:00,5.43713,5.43713,5.43142,5.43142,7000000.0
2007-08-10 16:33:00,5.43264,5.43564,5.432,5.433,8000000.0
2007-08-10 16:34:00,5.43408,5.43581,5.43298,5.43355,8000000.0
2007-08-10 16:35:00,5.43431,5.43602,5.43324,5.43416,9000000.0
2007-08-10 16:36:00,5.43321,5.43586,5.43286,5.43525,13000000.0
2007-08-10 16:37:00,5.43656,5.43656,5.43275,5.43275,18000000.0
2007-08-10 16:38:00,5.43395,5.43693,5.43343,5.43509,18000000.0
2007-08-10 16:39:00,5.43511,5.43526,5.43395,5.43522,20000000.0
2007-08-10 16:40:00,5.43566,5.43669,5.43282,5.43286,13000000.0
2007-08-10 16:41:00,5.43378,5.43668,5.4332,5.43668,20000000.0
2007-08-10 16:42:00,5.43634,5.43699,5.43294,5.4354,18000000.0
2007-08-10 16:43:00,5.43541,5.43754,5.43368,5.43394,15000000.0
2007-08-10 16:44:00,5.4347,5.43748,5.43461,5.43487,20000000.0
2007-08-10 16:45:00,5.43534,5.43566,5.4335,5.4341,13000000.0
2007-08-10 16:46:00,5.43497,5.43566,5.43369,5.43462,15000000.0
2007-08-10 16:47:00,5.43339,5.43547,5.43339,5.43547,8000000.0
2007-08-10 16:48:00,5.43582,5.43629,5.4342,5.43629,11000000.0
2007-08-10 16:49:00,5.43628,5.43664,5.43448,5.4358,12000000.0
2007-08-10 16:50:00,5.43611,5.4371,5.43504,5.43504,15000000.0
2007-08-10 16:51:00,5.43589,5.43626,5.43415,5.43544,18000000.0
2007-08-10 16:52:00,5.43627,5.43627,5.43495,5.43527,14000000.0
2007-08-10 16:53:00,5.43402,5.43712,5.43402,5.43459,8000000.0
2007-08-10 16:54:00,5.43644,5.43733,5.43484,5.43484,11000000.0
2007-08-10 16:55:00,5.4372,5.4372,5.43403,5.43403,12000000.0
2007-08-10 16:56:00,5.43356,5.43698,5.43356,5.43698,10000000.0
2007-08-10 16:57:00,5.43643,5.43643,5.43419,5.43534,8000000.0
2007-08-10 16:58:00,5.43588,5.4366,5.43489,5.4366,9000000.0
2007-08-10 16:59:00,5.43616,5.43689,5.43437,5.43561,13000000.0
2007-08-10 17:00:00,5.43526,5.43641,5.4345,5.43638,11000000.0
2007-08-10 17:01:00,5.43458,5.43738,5.43458,5.43642,12000000.0
2007-08-10 17:02:00,5.4356,5.4356,5.43402,5.43402,10000000.0
2007-08-10 17:03:00,5.43484,5.43595,5.43394,5.43595,16000000.0
2007-08-10 17:04:00,5.43597,5.43597,5.4335,5.43453,13000000.0
2007-08-10 17:05:00,5.43397,5.43508,5.4325,5.4325,16000000.0
2007-08-10 17:06:00,5.43406,5.43451,5.43214,5.43323,12000000.0
2007-08-10 17:07:00,5.4338,5.43406,5.43245,5.43394,8000000.0
2007-08-10 17:08:00,5.43398,5.43448,5.43304,5.43347,21000000.0
2007-08-10 17:09:00,5.43445,5.435,5.43251,5.43251,16000000.0
2007-08-10 17:10:00,5.43233,5.43334,5.43191,5.43334,11000000.0
2007-08-10 17:11:00,5.43339,5.4336,5.43191,5.43216,11000000.0
2007-08-10 17:12:00,5.43358,5.43362,5.43229,5.43355,9000000.0
2007-08-10 17:13:00,5.43201,5.43361,5.43193,5.43306,9000000.0
2007-08-10 17:14:00,5.43342,5.43342,5.43137,5.43213,17000000.0
2007-08-10 17:15:00,5.43267,5.43276,5.43108,5.43187,11000000.0
2007-08-10 17:16:00,5.43076,5.43144,5.43007,5.43053,15000000.0
2007-08-10 17:17:00,5.43113,5.43142,5.4294,5.43117,13000000.0
2007-08-10 17:18:00,5.42988,5.4325,5.42922,5.43153,15000000.0
2007-08-10 17:19:00,5.43102,5.43239,5.43009,5.43064,17000000.0
2007-08-10 17:20:00,5.4332,5.43325,5.43108,5.43144,12000000.0
2007-08-10 17:21:00,5.42993,5.43126,5.42993,5.43045,7000000.0
2007-08-10 17:22:00,5.43132,5.43238,5.43061,5.43238,14000000.0
2007-08-10 17:23:00,5.43259,5.43259,5.43034,5.43197,13000000.0
2007-08-10 17:24:00,5.43179,5.43225,5.43083,5.43083,9000000.0
2007-08-10 17:25:00,5.4322,5.43222,5.43087,5.43092,11000000.0
2007-08-10 17:26:00,5.4323,5.43272,5.43113,5.43113,16000000.0
2007-08-10 17:27:00,5.43171,5.43245,5.43117,5.43129,9000000.0
2007-08-10 17:28:00,5.43312,5.43314,5.43145,5.43249,15000000.0
2007-08-10 17:29:00,5.43242,5.43297,5.43177,5.43297,11000000.0
2007-08-10 17:30:00,5.43186,5.43355,5.43155,5.43355,19000000.0
2007-08-10 17:31:00,5.43285,5.43344,5.43009,5.43344,11000000.0
2007-08-10 17:32:00,5.43361,5.43361,5.43029,5.43103,9000000.0
2007-08-10 17:33:00,5.43442,5.43442,5.43095,5.43176,10000000.0
2007-08-10 17:34:00,5.43216,5.43379,5.43028,5.43372,14000000.0
2007-08-10 17:35:00,5.43279,5.43469,5.43129,5.43469,13000000.0
2007-08-10 17:36:00,5.43416,5.43516,5.43307,5.43457,11000000.0
2007-08-10 17:37:00,5.43509,5.43509,5.43191,5.43283,15000000.0
2007-08-10 17:38:00,5.43452,5.43547,5.43286,5.43303,17000000.0
2007-08-10 17:39:00,5.43576,5.43576,5.43287,5.4352,8000000.0
2007-08-10 17:40:00,5.43564,5.43584,5.43312,5.43511,12000000.0
2007-08-10 17:41:00,5.4359,5.4359,5.43427,5.43485,21000000.0
2007-08-10 17:42:00,5.43419,5.43532,5.43326,5.43337,13000000.0
2007-08-10 17:43:00,5.43539,5.43539,5.43323,5.43357,11000000.0
2007-08-10 17:44:00,5.4353,5.43578,5.4327,5.43578,19000000.0
2007-08-10 17:45:00,5.43549,5.43584,5.43362,5.43584,10000000.0
2007-08-10 17:46:00,5.4362,5.4362,5.43244,5.43244,13000000.0
2007-08-10 17:47:00,5.43691,5.43691,5.43323,5.43565,9000000.0
2007-08-10 17:48:00,5.43504,5.43553,5.4331,5.43451,14000000.0
2007-08-10 17:49:00,5.43434,5.43536,5.4337,5.43436,14000000.0
2007-08-10 17:50:00,5.43494,5.43563,5.434,5.43563,17000000.0
2007-08-10 17:51:00,5.43534,5.43571,5.43322,5.43322,13000000.0
2007-08-10 17:52:00,5.43495,5.43525,5.43345,5.43396,24000000.0
2007-08-10 17:53:00,5.43478,5.43495,5.43325,5.4345,16000000.0
2007-08-10 17:54:00,5.43409,5.43446,5.43317,5.4341,16000000.0
2007-08-10 17:55:00,5.43383,5.43526,5.43375,5.43491,13000000.0
2007-08-10 17:56:00,5.43389,5.43488,5.43349,5.43484,15000000.0
2007-08-10 17:57:00,5.43279,5.43428,5.43267,5.43428,10000000.0
2007-08-10 17:58:00,5.43346,5.43479,5.4327,5.43396,15000000.0
2007-08-10 17:59:00,5.43335,5.43388,5.43113,5.43256,13000000.0
2007-08-10 18:00:00,5.43209,5.4329,5.42985,5.42985,7000000.0
2007-08-10 18:01:00,5.43173,5.43195,5.42919,5.42919,18000000.0
2007-08-10 18:02:00,5.43113,5.43122,5.42995,5.43055,17000000.0
2007-08-10 18:03:00,5.43118,5.43139,5.43024,5.43139,16000000.0
2007-08-10 18:04:00,5.43082,5.43166,5.43006,5.43042,14000000.0
2007-08-10 18:05:00,5.4309,5.4309,5.42964,5.43064,13000000.0
2007-08-10 18:06:00,5.43113,5.43113,5.4291,5.42997,18000000.0
2007-08-10 18:07:00,5.42949,5.43028,5.42799,5.43014,12000000.0
2007-08-10 18:08:00,5.42845,5.42942,5.42719,5.42719,18000000.0
2007-08-10 18:09:00,5.42779,5.42854,5.42687,5.42687,12000000.0
2007-08-10 18:10:00,5.42837,5.42863,5.42722,5.42863,13000000.0
2007-08-10 18:11:00,5.42841,5.42892,5.42785,5.42892,10000000.0
2007-08-10 18:12:00,5.42735,5.43061,5.42735,5.42901,11000000.0
2007-08-10 18:13:00,5.42903,5.42991,5.42806,5.42867,14000000.0
2007-08-10 18:14:00,5.42933,5.43004,5.42817,5.42831,10000000.0
2007-08-10 18:15:00,5.42807,5.42864,5.42696,5.42864,10000000.0
2007-08-10 18:16:00,5.42792,5.42922,5.42699,5.42724,9000000.0
2007-08-10 18:17:00,5.42926,5.42961,5.42747,5.42822,18000000.0
2007-08-10 18:18:00,5.42663,5.42788,5.42614,5.42725,14000000.0
2007-08-10 18:19:00,5.42717,5.42717,5.42443,5.42496,10000000.0
2007-08-10 18:20:00,5.4242,5.42552,5.42308,5.42552,15000000.0
2007-08-10 18:21:00,5.4252,5.42753,5.4252,5.42748,18000000.0
2007-08-10 18:22:00,5.42506,5.42723,5.42506,5.42639,14000000.0
2007-08-10 18:23:00,5.42595,5.42717,5.42595,5.42713,7000000.0
2007-08-10 18:24:00,5.42772,5.42772,5.42675,5.42734,9000000.0
2007-08-10 18:25:00,5.42709,5.43024,5.42709,5.43024,13000000.0
2007-08-10 18:26:00,5.43009,5.43125,5.42789,5.43115,16000000.0
2007-08-10 18:27:00,5.43097,5.43218,5.43035,5.43119,14000000.0
2007-08-10 18:28:00,5.43195,5.43279,5.43102,5.43237,13000000.0
2007-08-10 18:29:00,5.4329,5.4329,5.43004,5.43158,11000000.0
2007-08-10 18:30:00,5.43142,5.43218,5.42973,5.43195,16000000.0
2007-08-10 18:31:00,5.4319,5.43294,5.4311,5.43294,12000000.0
2007-08-10 18:32:00,5.43293,5.4333,5.43219,5.43275,11000000.0
2007-08-10 18:33:00,5.43281,5.43342,5.43111,5.43223,13000000.0
2007-08-10 18:34:00,5.4317,5.43321,5.43162,5.43321,13000000.0
2007-08-10 18:35:00,5.43264,5.43288,5.43125,5.43195,18000000.0
2007-08-10 18:36:00,5.43218,5.43288,5.43051,5.43247,18000000.0
2007-08-10 18:37:00,5.43073,5.43259,5.43073,5.43257,18000000.0
2007-08-10 18:38:00,5.43138,5.43189,5.43056,5.43189,11000000.0
2007-08-10 18:39:00,5.4313,5.43176,5.43044,5.43044,11000000.0
2007-08-10 18:40:00,5.43103,5.43131,5.43019,5.43124,14000000.0
2007-08-10 18:41:00,5.43068,5.43113,5.43012,5.43088,16000000.0
2007-08-10 18:42:00,5.43083,5.43091,5.42955,5.43091,14000000.0
2007-08-10 18:43:00,5.43074,5.43098,5.43003,5.43098,10000000.0
2007-08-10 18:44:00,5.43082,5.43101,5.42912,5.43057,13000000.0
2007-08-10 18:45:00,5.42982,5.43055,5.42891,5.4303,13000000.0
2007-08-10 18:46:00,5.43062,5.43094,5.42933,5.42973,12000000.0
2007-08-10 18:47:00,5.43028,5.43075,5.42934,5.42946,14000000.0
2007-08-10 18:48:00,5.42996,5.43109,5.42907,5.43109,15000000.0
2007-08-10 18:49:00,5.43134,5.43134,5.4299,5.43082,12000000.0
2007-08-10 18:50:00,5.42949,5.43193,5.42949,5.43107,9000000.0
2007-08-10 18:51:00,5.43046,5.43145,5.43036,5.43122,17000000.0
2007-08-10 18:52:00,5.43117,5.43121,5.42989,5.43029,9000000.0
2007-08-10 18:53:00,5.43181,5.43197,5.43031,5.43133,14000000.0
2007-08-10 18:54:00,5.43071,5.43146,5.42957,5.43146,14000000.0
2007-08-10 18:55:00,5.43141,5.43178,5.42994,5.43045,10000000.0
2007-08-10 18:56:00,5.4316,5.43184,5.43058,5.43132,16000000.0
2007-08-10 18:57:00,5.43188,5.4323,5.43014,5.43219,17000000.0
2007-08-10 18:58:00,5.43213,5.43228,5.43168,5.43199,14000000.0
2007-08-10 18:59:00,5.43199,5.43204,5.43081,5.43204,14000000.0
2007-08-10 19:00:00,5.43152,5.43215,5.4309,5.43215,15000000.0
2007-08-10 19:01:00,5.43145,5.43148,5.43009,5.43142,15000000.0
2007-08-10 19:02:00,5.43141,5.43141,5.43033,5.43088,14000000.0
2007-08-10 19:03:00,5.43073,5.43159,5.42999,5.4311,14000000.0
2007-08-10 19:04:00,5.43045,5.4316,5.43015,5.43078,12000000.0
2007-08-10 19:05:00,5.43114,5.43189,5.43045,5.43045,15000000.0
2007-08-10 19:06:00,5.43141,5.43141,5.42922,5.43077,16000000.0
2007-08-10 19:07:00,5.43062,5.43081,5.42903,5.43074,20000000.0
2007-08-10 19:08:00,5.43039,5.43077,5.42949,5.42987,8000000.0
2007-08-10 19:09:00,5.42976,5.43071,5.42826,5.43037,17000000.0
2007-08-10 19:10:00,5.42738,5.42912,5.42624,5.42904,9000000.0
2007-08-10 19:11:00,5.4292,5.42922,5.42594,5.42662,16000000.0
2007-08-10 19:12:00,5.42703,5.42778,5.42637,5.42778,13000000.0
2007-08-10 19:13:00,5.4275,5.42843,5.42695,5.42749,10000000.0
2007-08-10 19:14:00,5.42828,5.42864,5.42748,5.42823,20000000.0
2007-08-10 19:15:00,5.42884,5.42917,5.42717,5.42859,12000000.0
2007-08-10 19:16:00,5.42871,5.4297,5.42829,5.4284,8000000.0
2007-08-10 19:17:00,5.42931,5.42931,5.42788,5.42845,18000000.0
2007-08-10 19:18:00,5.42855,5.42907,5.42816,5.42825,11000000.0
2007-08-10 19:19:00,5.42842,5.42877,5.42743,5.42798,12000000.0
2007-08-10 19:20:00,5.42895,5.42895,5.4269,5.4285,14000000.0
2007-08-10 19:21:00,5.42866,5.42866,5.42706,5.42807,13000000.0
2007-08-10 19:22:00,5.4277,5.42881,5.42709,5.42874,12000000.0
2007-08-10 19:23:00,5.42828,5.42838,5.42726,5.42756,14000000.0
2007-08-10 19:24:00,5.42785,5.42805,5.42642,5.42805,19000000.0
2007-08-10 19:25:00,5.42715,5.42888,5.427,5.42888,8000000.0
2007-08-10 19:26:00,5.42897,5.42897,5.42771,5.42811,7000000.0
2007-08-10 19:27:00,5.42802,5.42924,5.42763,5.42861,20000000.0
2007-08-10 19:28:00,5.42863,5.42917,5.42776,5.42785,17000000.0
2007-08-10 19:29:00,5.42805,5.42896,5.42762,5.42893,10000000.0
2007-08-10 19:30:00,5.42933,5.42933,5.42808,5.42905,15000000.0
2007-08-10 19:31:00,5.42866,5.42985,5.42848,5.42863,11000000.0
2007-08-10 19:32:00,5.43002,5.43014,5.42822,5.42822,9000000.0
2007-08-10 19:33:00,5.42788,5.42996,5.42788,5.42877,14000000.0
2007-08-10 19:34:00,5.42855,5.42991,5.42802,5.42802,17000000.0
2007-08-10 19:35:00,5.42922,5.42922,5.42795,5.42839,8000000.0
2007-08-10 19:36:00,5.42718,5.42803,5.42595,5.42638,15000000.0
2007-08-10 19:37:00,5.42609,5.42859,5.42593,5.42792,8000000.0
2007-08-10 19:38:00,5.42772,5.42828,5.42701,5.42783,15000000.0
2007-08-10 19:39:00,5.42786,5.42786,5.42555,5.42626,17000000.0
2007-08-10 19:40:00,5.42579,5.42648,5.42503,5.42608,16000000.0
2007-08-10 19:41:00,5.42552,5.42572,5.42485,5.42529,11000000.0
2007-08-10 19:42:00,5.42646,5.42646,5.42512,5.42545,15000000.0
2007-08-10 19:43:00,5.42539,5.42629,5.4243,5.42547,14000000.0
2007-08-10 19:44:00,5.42589,5.42617,5.42507,5.42613,14000000.0
2007-08-10 19:45:00,5.42568,5.42575,5.4243,5.42486,15000000.0
2007-08-10 19:46:00,5.42474,5.42525,5.42383,5.42412,15000000.0
2007-08-10 19:47:00,5.4248,5.42626,5.42466,5.42626,16000000.0
2007-08-10 19:48:00,5.4267,5.4272,5.42553,5.4262,16000000.0
2007-08-10 19:49:00,5.42513,5.42598,5.4249,5.4255,8000000.0
2007-08-10 19:50:00,5.42648,5.42775,5.42648,5.42775,9000000.0
2007-08-10 19:51:00,5.42714,5.42769,5.42645,5.42769,19000000.0
2007-08-10 19:52:00,5.427,5.42767,5.42679,5.42701,11000000.0
2007-08-10 19:53:00,5.42724,5.42845,5.42645,5.42845,14000000.0
2007-08-10 19:54:00,5.428,5.42838,5.4269,5.42742,18000000.0
2007-08-10 19:55:00,5.42766,5.42878,5.42664,5.4286,13000000.0
2007-08-10 19:56:00,5.42828,5.42874,5.42657,5.42657,10000000.0
2007-08-10 19:57:00,5.42816,5.42987,5.42703,5.42987,16000000.0
2007-08-10 19:58:00,5.42832,5.42981,5.42797,5.42904,15000000.0
2007-08-10 19:59:00,5.4291,5.4299,5.42851,5.42945,14000000.0
2007-08-10 20:00:00,5.42968,5.42968,5.42775,5.42868,11000000.0
2007-08-10 20:01:00,5.42934,5.42934,5.42824,5.42845,24000000.0
2007-08-10 20:02:00,5.42868,5.42981,5.42845,5.42921,11000000.0
2007-08-10 20:03:00,5.42942,5.42995,5.4293,5.42945,11000000.0
2007-08-10 20:04:00,5.42995,5.43024,5.4288,5.4288,10000000.0
2007-08-10 20:05:00,5.42975,5.4302,5.4281,5.4281,17000000.0
2007-08-10 20:06:00,5.42954,5.42961,5.42787,5.42823,10000000.0
2007-08-10 20:07:00,5.4284,5.42892,5.42753,5.42854,14000000.0
2007-08-10 20:08:00,5.42756,5.42823,5.4272,5.42737,13000000.0
2007-08-10 20:09:00,5.42746,5.42772,5.42678,5.42758,11000000.0
2007-08-10 20:10:00,5.42616,5.42705,5.42589,5.42705,11000000.0
2007-08-10 20:11:00,5.42697,5.42745,5.42656,5.42721,9000000.0
2007-08-10 20:12:00,5.42701,5.42792,5.42632,5.42737,16000000.0
2007-08-10 20:13:00,5.42763,5.42782,5.42671,5.42718,11000000.0
2007-08-10 20:14:00,5.42669,5.42782,5.42655,5.42727,19000000.0
2007-08-10 20:15:00,5.42708,5.42752,5.42612,5.42698,13000000.0
2007-08-10 20:16:00,5.42801,5.42827,5.42702,5.42715,15000000.0
2007-08-10 20:17:00,5.42704,5.42785,5.42662,5.42702,8000000.0
2007-08-10 20:18:00,5.42788,5.42821,5.4271,5.42821,14000000.0
2007-08-10 20:19:00,5.42742,5.428,5.42696,5.42792,14000000.0
2007-08-10 20:20:00,5.42765,5.42765,5.4257,5.42584,12000000.0
2007-08-10 20:21:00,5.42556,5.42694,5.42482,5.42694,9000000.0
2007-08-10 20:22:00,5.427,5.42712,5.42557,5.42557,17000000.0
2007-08-10 20:23:00,5.42533,5.42723,5.42518,5.42633,11000000.0
2007-08-10 20:24:00,5.42601,5.42701,5.42543,5.42643,16000000.0
2007-08-10 20:25:00,5.42656,5.42656,5.42527,5.42586,11000000.0
2007-08-10 20:26:00,5.42639,5.42746,5.42619,5.4274,8000000.0
2007-08-10 20:27:00,5.42633,5.42825,5.42633,5.42825,13000000.0
2007-08-10 20:28:00,5.42741,5.42804,5.42673,5.42792,15000000.0
2007-08-10 20:29:00,5.42812,5.42833,5.427,5.42809,16000000.0
2007-08-10 20:30:00,5.42799,5.4281,5.42688,5.42779,8000000.0
2007-08-10 20:31:00,5.42817,5.42916,5.42772,5.42916,18000000.0
2007-08-10 20:32:00,5.42852,5.42867,5.42724,5.42812,7000000.0
2007-08-10 20:33:00,5.42806,5.42898,5.42734,5.42846,13000000.0
2007-08-10 20:34:00,5.42882,5.42882,5.4276,5.42846,13000000.0
2007-08-10 20:35:00,5.42789,5.42848,5.4272,5.42817,9000000.0
2007-08-10 20:36:00,5.42746,5.42848,5.4271,5.4271,17000000.0
2007-08-10 20:37:00,5.42865,5.42889,5.42764,5.42887,14000000.0
2007-08-10 20:38:00,5.42729,5.42914,5.42729,5.42876,16000000.0
2007-08-10 20:39:00,5.42854,5.42905,5.42845,5.42888,14000000.0
2007-08-10 20:40:00,5.42881,5.42931,5.42824,5.42865,17000000.0
2007-08-10 20:41:00,5.42909,5.42923,5.42795,5.42845,16000000.0
2007-08-10 20:42:00,5.42901,5.42929,5.42675,5.42675,22000000.0
2007-08-10 20:43:00,5.42761,5.42921,5.42719,5.42818,18000000.0
2007-08-10 20:44:00,5.42809,5.42826,5.42687,5.42757,16000000.0
2007-08-10 20:45:00,5.42719,5.4283,5.42709,5.4282,8000000.0
2007-08-10 20:46:00,5.4275,5.42819,5.42712,5.42803,19000000.0
2007-08-10 20:47:00,5.42782,5.42871,5.42706,5.42754,12000000.0
2007-08-10 20:48:00,5.42706,5.42838,5.42706,5.42815,9000000.0
2007-08-10 20:49:00,5.4278,5.42883,5.42715,5.4275,19000000.0
2007-08-10 20:50:00,5.42736,5.42801,5.42682,5.42773,15000000.0
2007-08-10 20:51:00,5.42805,5.42805,5.42692,5.42803,9000000.0
2007-08-10 20:52:00,5.42758,5.42803,5.4268,5.42803,11000000.0
2007-08-10 20:53:00,5.42737,5.42789,5.4267,5.42788,15000000.0
2007-08-10 20:54:00,5.42659,5.42736,5.42462,5.42585,12000000.0
2007-08-10 20:55:00,5.42495,5.42643,5.42444,5.42606,18000000.0
2007-08-10 20:56:00,5.42566,5.42669,5.4254,5.42603,12000000.0
2007-08-10 20:57:00,5.42697,5.42727,5.42575,5.42608,13000000.0
2007-08-10 20:58:00,5.42713,5.42751,5.42611,5.42718,11000000.0
2007-08-10 20:59:00,5.42706,5.42745,5.42607,5.42739,11000000.0
2007-08-10 21:00:00,5.42734,5.42833,5.42693,5.42818,17000000.0
2007-08-10 21:01:00,5.42789,5.42816,5.42673,5.42744,10000000.0
2007-08-10 21:02:00,5.42803,5.42805,5.42682,5.42682,8000000.0
2007-08-10 21:03:00,5.42745,5.42815,5.42712,5.42733,19000000.0
2007-08-10 21:04:00,5.42752,5.42823,5.42683,5.42744,18000000.0
2007-08-10 21:05:00,5.42753,5.42847,5.42663,5.42713,14000000.0
2007-08-10 21:06:00,5.42753,5.42869,5.42753,5.42788,12000000.0
2007-08-10 21:07:00,5.42877,5.42885,5.42806,5.42808,10000000.0
2007-08-10 21:08:00,5.42845,5.42914,5.4278,5.42914,14000000.0
2007-08-10 21:09:00,5.42826,5.42896,5.42781,5.42853,16000000.0
2007-08-10 21:10:00,5.4279,5.42913,5.42761,5.42913,15000000.0
2007-08-10 21:11:00,5.42773,5.4293,5.42773,5.42916,13000000.0
2007-08-10 21:12:00,5.42824,5.42867,5.42757,5.42833,10000000.0
2007-08-10 21:13:00,5.42822,5.42907,5.42768,5.42804,14000000.0
2007-08-10 21:14:00,5.42786,5.42835,5.42741,5.42793,10000000.0
2007-08-10 21:15:00,5.42788,5.42805,5.42661,5.42704,15000000.0
2007-08-10 21:16:00,5.42783,5.42783,5.42602,5.42672,11000000.0
2007-08-10 21:17:00,5.42665,5.42733,5.42632,5.42632,13000000.0
2007-08-10 21:18:00,5.42657,5.42742,5.42584,5.42742,17000000.0
2007-08-10 21:19:00,5.4269,5.42722,5.42585,5.42585,12000000.0
2007-08-10 21:20:00,5.42618,5.42703,5.42593,5.42703,14000000.0
2007-08-10 21:21:00,5.42708,5.4272,5.42631,5.42688,11000000.0
2007-08-10 21:22:00,5.42645,5.42736,5.42628,5.42628,9000000.0
2007-08-10 21:23:00,5.42628,5.42681,5.42578,5.42605,7000000.0
2007-08-10 21:24:00,5.42646,5.42711,5.42585,5.42585,11000000.0
2007-08-10 21:25:00,5.42628,5.42771,5.42628,5.4269,7000000.0
2007-08-10 21:26:00,5.42672,5.42786,5.42643,5.42737,13000000.0
2007-08-10 21:27:00,5.42811,5.42811,5.42655,5.42696,11000000.0
2007-08-10 21:28:00,5.42791,5.42791,5.42649,5.42691,15000000.0
2007-08-10 21:29:00,5.42662,5.42759,5.426,5.4274,12000000.0
2007-08-10 21:30:00,5.42735,5.42797,5.42668,5.42769,10000000.0
2007-08-10 21:31:00,5.42786,5.42786,5.42606,5.42694,10000000.0
2007-08-10 21:32:00,5.42677,5.42786,5.42637,5.42637,12000000.0
2007-08-10 21:33:00,5.42747,5.42786,5.42629,5.42714,19000000.0
2007-08-10 21:34:00,5.4271,5.42769,5.42661,5.42732,8000000.0
2007-08-10 21:35:00,5.42767,5.42767,5.42574,5.42635,20000000.0
2007-08-10 21:36:00,5.42635,5.42644,5.4254,5.4254,19000000.0
2007-08-10 21:37:00,5.42576,5.42688,5.42539,5.42654,19000000.0
2007-08-10 21:38:00,5.42652,5.42721,5.42593,5.42593,13000000.0
2007-08-10 21:39:00,5.42657,5.42707,5.42567,5.42679,17000000.0
2007-08-10 21:40:00,5.42735,5.42738,5.42611,5.42611,7000000.0
2007-08-10 21:41:00,5.42734,5.42761,5.42638,5.4275,11000000.0
2007-08-10 21:42:00,5.42784,5.42784,5.42667,5.42691,18000000.0
2007-08-10 21:43:00,5.42721,5.42764,5.42687,5.42725,13000000.0
2007-08-10 21:44:00,5.42703,5.42753,5.42609,5.4262,16000000.0
2007-08-10 21:45:00,5.42601,5.42768,5.42601,5.42727,11000000.0
2007-08-10 21:46:00,5.42681,5.42756,5.4262,5.42631,13000000.0
2007-08-10 21:47:00,5.42666,5.42733,5.42588,5.42716,13000000.0
2007-08-10 21:48:00,5.42709,5.42756,5.42615,5.42641,17000000.0
2007-08-10 21:49:00,5.4265,5.42687,5.42599,5.42664,8000000.0
2007-08-10 21:50:00,5.42625,5.4271,5.4259,5.4271,11000000.0
2007-08-10 21:51:00,5.42582,5.42734,5.42582,5.42627,13000000.0
2007-08-10 21:52:00,5.42611,5.42697,5.42602,5.42637,13000000.0
2007-08-10 21:53:00,5.42756,5.42817,5.42638,5.42733,14000000.0
2007-08-10 21:54:00,5.4277,5.42847,5.42752,5.42822,11000000.0
2007-08-10 21:55:00,5.42803,5.42938,5.42786,5.429,17000000.0
2007-08-10 21:56:00,5.42776,5.42864,5.42761,5.42796,12000000.0
2007-08-10 21:57:00,5.42764,5.42856,5.42764,5.42812,16000000.0
2007-08-10 21:58:00,5.4278,5.42873,5.42724,5.42724,9000000.0
2007-08-10 21:59:00,5.42799,5.42846,5.42707,5.42727,18000000.0
2007-08-10 22:00:00,5.42773,5.42873,5.42727,5.42742,13000000.0
2007-08-10 22:01:00,5.42727,5.42793,5.42661,5.42713,11000000.0
2007-08-10 22:02:00,5.42723,5.42795,5.42654,5.42669,17000000.0
2007-08-10 22:03:00,5.42762,5.42762,5.4259,5.42722,23000000.0
2007-08-10 22:04:00,5.42578,5.42746,5.42578,5.42638,15000000.0
2007-08-10 22:05:00,5.42625,5.42699,5.42603,5.42623,14000000.0
2007-08-10 22:06:00,5.42649,5.42742,5.4258,5.42741,15000000.0
2007-08-10 22:07:00,5.42723,5.42723,5.42655,5.42674,9000000.0
2007-08-10 22:08:00,5.42617,5.42712,5.42601,5.42679,18000000.0
2007-08-10 22:09:00,5.42651,5.427,5.42587,5.42599,11000000.0
2007-08-10 22:10:00,5.42635,5.42674,5.42554,5.42655,7000000.0
2007-08-10 22:11:00,5.42607,5.42633,5.42503,5.42547,8000000.0
2007-08-10 22:12:00,5.42474,5.42673,5.42466,5.4255,16000000.0
2007-08-10 22:13:00,5.42537,5.42691,5.42492,5.42681,24000000.0
2007-08-10 22:14:00,5.42552,5.42641,5.42524,5.42612,9000000.0
2007-08-10 22:15:00,5.42573,5.42648,5.42531,5.42531,10000000.0
2007-08-10 22:16:00,5.42617,5.42722,5.42538,5.42606,13000000.0
2007-08-10 22:17:00,5.42519,5.42662,5.42502,5.4255,20000000.0
2007-08-10 22:18:00,5.42587,5.42639,5.42509,5.42509,11000000.0
2007-08-10 22:19:00,5.42555,5.42718,5.42555,5.42679,15000000.0
2007-08-10 22:20:00,5.42645,5.42699,5.42572,5.42699,16000000.0
2007-08-10 22:21:00,5.42677,5.4287,5.42669,5.42771,12000000.0
2007-08-10 22:22:00,5.42742,5.42826,5.42685,5.42788,14000000.0
2007-08-10 22:23:00,5.42691,5.4284,5.42691,5.4271,11000000.0
2007-08-10 22:24:00,5.42775,5.42845,5.42715,5.42845,16000000.0
2007-08-10 22:25:00,5.42715,5.42817,5.42705,5.42725,14000000.0
2007-08-10 22:26:00,5.42789,5.4281,5.42711,5.42711,10000000.0
2007-08-10 22:27:00,5.42764,5.42853,5.42691,5.42853,14000000.0
2007-08-10 22:28:00,5.42755,5.42852,5.427,5.427,12000000.0
2007-08-10 22:29:00,5.42793,5.42852,5.42705,5.42852,13000000.0
2007-08-10 22:30:00,5.42821,5.4288,5.42754,5.4288,8000000.0
2007-08-10 22:31:00,5.42829,5.42844,5.42738,5.42826,11000000.0
2007-08-10 22:32:00,5.42835,5.42835,5.42697,5.42801,20000000.0
2007-08-10 22:33:00,5.42792,5.42879,5.42739,5.42817,11000000.0
2007-08-10 22:34:00,5.42686,5.42741,5.42644,5.42648,10000000.0
2007-08-10 22:35:00,5.4271,5.42761,5.4263,5.42753,13000000.0
2007-08-10 22:36:00,5.42668,5.42798,5.42668,5.4274,9000000.0
2007-08-10 22:37:00,5.42755,5.42806,5.42671,5.42777,13000000.0
2007-08-10 22:38:00,5.42816,5.42839,5.42783,5.42795,9000000.0
2007-08-10 22:39:00,5.42793,5.42828,5.42716,5.42753,12000000.0
2007-08-10 22:40:00,5.42828,5.42856,5.42712,5.42741,9000000.0
2007-08-10 22:41:00,5.42825,5.42977,5.4279,5.42977,14000000.0
2007-08-10 22:42:00,5.42831,5.42906,5.42772,5.42795,13000000.0
2007-08-10 22:43:00,5.42775,5.4288,5.4276,5.42854,12000000.0
2007-08-10 22:44:00,5.4293,5.42938,5.42819,5.42923,15000000.0
2007-08-10 22:45:00,5.42948,5.42957,5.42807,5.42942,13000000.0
2007-08-10 22:46:00,5.42969,5.42986,5.42884,5.42906,14000000.0
2007-08-10 22:47:00,5.42903,5.4299,5.42811,5.42861,15000000.0
2007-08-10 22:48:00,5.42958,5.43002,5.42813,5.42901,13000000.0
2007-08-10 22:49:00,5.42865,5.42998,5.42784,5.42998,13000000.0
2007-08-10 22:50:00,5.42871,5.42942,5.42749,5.42749,15000000.0
2007-08-10 22:51:00,5.42895,5.4293,5.42785,5.42871,14000000.0
2007-08-10 22:52:00,5.42897,5.42897,5.42833,5.42877,9000000.0
2007-08-10 22:53:00,5.42881,5.42972,5.4283,5.42972,15000000.0
2007-08-10 22:54:00,5.42854,5.42933,5.42847,5.42877,17000000.0
2007-08-10 22:55:00,5.42915,5.4293,5.42809,5.429,16000000.0
2007-08-10 22:56:00,5.4289,5.42926,5.42808,5.42885,13000000.0
2007-08-10 22:57:00,5.4298,5.4298,5.4287,5.42875,8000000.0
2007-08-10 22:58:00,5.42964,5.43047,5.42916,5.42916,8000000.0
2007-08-10 22:59:00,5.43038,5.4305,5.42853,5.42953,19000000.0
2007-08-13 02:00:00,5.43074,5.43075,5.42992,5.43075,11000000.0
2007-08-13 02:01:00,5.43071,5.43071,5.42913,5.43053,11000000.0
2007-08-13 02:02:00,5.43044,5.43044,5.42901,5.42999,13000000.0
2007-08-13 02:03:00,5.42865,5.42865,5.42845,5.42857,8000000.0
2007-08-13 02:04:00,5.42939,5.42963,5.42837,5.42842,18000000.0
2007-08-13 02:05:00,5.42954,5.42965,5.42747,5.42773,14000000.0
2007-08-13 02:06:00,5.42796,5.42844,5.42726,5.42844,18000000.0
2007-08-13 02:07:00,5.42774,5.4282,5.42683,5.42725,12000000.0
2007-08-13 02:08:00,5.4274,5.4274,5.42576,5.42672,12000000.0
2007-08-13 02:09:00,5.42678,5.42684,5.42591,5.42663,11000000.0
2007-08-13 02:10:00,5.42646,5.42655,5.42515,5.4253,10000000.0
2007-08-13 02:11:00,5.42672,5.42709,5.42513,5.42625,16000000.0
2007-08-13 02:12:00,5.42576,5.42629,5.42494,5.42494,17000000.0
2007-08-13 02:13:00,5.42546,5.42564,5.42485,5.42564,9000000.0
2007-08-13 02:14:00,5.4253,5.42537,5.42417,5.4245,16000000.0
2007-08-13 02:15:00,5.42445,5.42512,5.42417,5.4245,15000000.0
2007-08-13 02:16:00,5.42334,5.42596,5.42334,5.42491,16000000.0
2007-08-13 02:17:00,5.42442,5.42463,5.42433,5.42436,14000000.0
2007-08-13 02:18:00,5.42591,5.42591,5.42445,5.42454,16000000.0
2007-08-13 02:19:00,5.42423,5.42617,5.42423,5.42522,11000000.0
2007-08-13 02:20:00,5.42619,5.42619,5.4247,5.42505,10000000.0
2007-08-13 02:21:00,5.42496,5.42579,5.42399,5.42457,18000000.0
2007-08-13 02:22:00,5.42576,5.42576,5.42432,5.42481,15000000.0
2007-08-13 02:23:00,5.42575,5.42575,5.42441,5.42519,16000000.0
2007-08-13 02:24:00,5.42492,5.42578,5.42451,5.42451,12000000.0
2007-08-13 02:25:00,5.42631,5.42631,5.4247,5.42506,18000000.0
2007-08-13 02:26:00,5.42607,5.42607,5.4248,5.42519,8000000.0
2007-08-13 02:27:00,5.42557,5.42606,5.42489,5.42524,12000000.0
2007-08-13 02:28:00,5.42623,5.42623,5.42468,5.42565,15000000.0
2007-08-13 02:29:00,5.42609,5.42609,5.42466,5.42602,15000000.0
2007-08-13 02:30:00,5.42559,5.42614,5.42488,5.42614,19000000.0
2007-08-13 02:31:00,5.42558,5.42626,5.42511,5.42564,13000000.0
2007-08-13 02:32:00,5.42447,5.42531,5.42349,5.42349,17000000.0
2007-08-13 02:33:00,5.4243,5.42493,5.42414,5.42441,10000000.0
2007-08-13 02:34:00,5.42318,5.42325,5.42305,5.42305,11000000.0
2007-08-13 02:35:00,5.42444,5.42592,5.42444,5.4254,14000000.0
2007-08-13 02:36:00,5.42486,5.42537,5.42407,5.42491,13000000.0
2007-08-13 02:37:00,5.42492,5.42538,5.42458,5.42538,9000000.0
2007-08-13 02:38:00,5.42494,5.4258,5.42456,5.42487,12000000.0
2007-08-13 02:39:00,5.42484,5.42566,5.42444,5.42528,11000000.0
2007-08-13 02:40:00,5.42497,5.42583,5.42419,5.42519,19000000.0
2007-08-13 02:41:00,5.42465,5.4263,5.42459,5.4263,12000000.0
2007-08-13 02:42:00,5.42567,5.42685,5.42554,5.42685,11000000.0
2007-08-13 02:43:00,5.42598,5.42696,5.42559,5.42599,12000000.0
2007-08-13 02:44:00,5.42519,5.42676,5.42519,5.42676,9000000.0
2007-08-13 02:45:00,5.4269,5.4269,5.42566,5.42652,13000000.0
2007-08-13 02:46:00,5.42551,5.42659,5.42551,5.42651,11000000.0
2007-08-13 02:47:00,5.42601,5.42687,5.42596,5.42626,10000000.0
2007-08-13 02:48:00,5.42592,5.42613,5.42476,5.42495,11000000.0
2007-08-13 02:49:00,5.42472,5.42566,5.42449,5.42464,10000000.0
2007-08-13 02:50:00,5.42464,5.4247,5.42392,5.42392,17000000.0
2007-08-13 02:51:00,5.42362,5.42378,5.4235,5.42354,15000000.0
2007-08-13 02:52:00,5.42484,5.42575,5.42466,5.425,13000000.0
2007-08-13 02:53:00,5.42425,5.42547,5.42419,5.42489,12000000.0
2007-08-13 02:54:00,5.42498,5.42586,5.42489,5.42586,13000000.0
2007-08-13 02:55:00,5.42513,5.42526,5.42419,5.4247,13000000.0
2007-08-13 02:56:00,5.42495,5.42495,5.42345,5.42418,13000000.0
2007-08-13 02:57:00,5.42363,5.42488,5.42363,5.4244,10000000.0
2007-08-13 02:58:00,5.42496,5.42507,5.42406,5.42419,15000000.0
2007-08-13 02:59:00,5.42509,5.42509,5.42395,5.42426,12000000.0
2007-08-13 03:00:00,5.42469,5.42549,5.42445,5.4251,17000000.0
2007-08-13 03:01:00,5.42441,5.4254,5.4241,5.4254,9000000.0
2007-08-13 03:02:00,5.42584,5.42584,5.4241,5.42503,15000000.0
2007-08-13 03:03:00,5.42472,5.42563,5.42427,5.42475,14000000.0
2007-08-13 03:04:00,5.42469,5.42532,5.42403,5.42409,11000000.0
2007-08-13 03:05:00,5.42485,5.42485,5.42415,5.42447,12000000.0
2007-08-13 03:06:00,5.42484,5.42505,5.42483,5.42483,12000000.0
2007-08-13 03:07:00,5.42487,5.42509,5.42404,5.42424,18000000.0
2007-08-13 03:08:00,5.42397,5.42517,5.42397,5.42478,9000000.0
2007-08-13 03:09:00,5.42463,5.42541,5.42425,5.42466,9000000.0
2007-08-13 03:10:00,5.42501,5.42501,5.42381,5.42486,11000000.0
2007-08-13 03:11:00,5.42478,5.42551,5.42377,5.42551,16000000.0
2007-08-13 03:12:00,5.4252,5.42539,5.42482,5.42497,8000000.0
2007-08-13 03:13:00,5.42567,5.42586,5.42407,5.42513,12000000.0
2007-08-13 03:14:00,5.42498,5.42505,5.42485,5.42505,16000000.0
2007-08-13 03:15:00,5.42513,5.42608,5.42478,5.42489,10000000.0
2007-08-13 03:16:00,5.4253,5.42599,5.42465,5.42599,16000000.0
2007-08-13 03:17:00,5.42596,5.42596,5.42458,5.42519,16000000.0
2007-08-13 03:18:00,5.42405,5.42405,5.42385,5.42385,9000000.0
2007-08-13 03:19:00,5.42497,5.42521,5.42486,5.42492,10000000.0
2007-08-13 03:20:00,5.42482,5.42614,5.4244,5.42506,20000000.0
2007-08-13 03:21:00,5.42521,5.42521,5.42473,5.42491,18000000.0
2007-08-13 03:22:00,5.42543,5.42666,5.42483,5.42666,15000000.0
2007-08-13 03:23:00,5.42525,5.42656,5.42514,5.42625,15000000.0
2007-08-13 03:24:00,5.42497,5.42652,5.42497,5.42573,12000000.0
2007-08-13 03:25:00,5.42592,5.42592,5.42486,5.42534,15000000.0
2007-08-13 03:26:00,5.42531,5.42601,5.42437,5.42601,19000000.0
2007-08-13 03:27:00,5.42593,5.42658,5.42543,5.42543,8000000.0
2007-08-13 03:28:00,5.42593,5.42657,5.4255,5.42601,13000000.0
2007-08-13 03:29:00,5.42564,5.42656,5.42564,5.42612,9000000.0
2007-08-13 03:30:00,5.42645,5.42712,5.42572,5.42712,17000000.0
2007-08-13 03:31:00,5.42718,5.42718,5.42587,5.42605,7000000.0
2007-08-13 03:32:00,5.42654,5.42691,5.4257,5.42659,15000000.0
2007-08-13 03:33:00,5.42699,5.4271,5.42603,5.4271,14000000.0
2007-08-13 03:34:00,5.42629,5.42698,5.42545,5.42698,13000000.0
2007-08-13 03:35:00,5.42632,5.42659,5.42596,5.42604,9000000.0
2007-08-13 03:36:00,5.42658,5.42694,5.42587,5.42587,13000000.0
2007-08-13 03:37:00,5.4267,5.42697,5.42571,5.42592,13000000.0
2007-08-13 03:38:00,5.42695,5.42714,5.42606,5.42662,14000000.0
2007-08-13 03:39:00,5.42739,5.42787,5.42652,5.42787,11000000.0
2007-08-13 03:40:00,5.42834,5.42882,5.42711,5.42805,12000000.0
2007-08-13 03:41:00,5.42719,5.42844,5.42682,5.42716,19000000.0
2007-08-13 03:42:00,5.42761,5.4281,5.4266,5.42784,10000000.0
2007-08-13 03:43:00,5.42681,5.42835,5.42619,5.4273,12000000.0
2007-08-13 03:44:00,5.42686,5.42739,5.42644,5.42738,12000000.0
2007-08-13 03:45:00,5.42699,5.42738,5.42609,5.42672,14000000.0
2007-08-13 03:46:00,5.42699,5.42776,5.42651,5.42681,13000000.0
2007-08-13 03:47:00,5.42704,5.42746,5.42658,5.42697,9000000.0
2007-08-13 03:48:00,5.42745,5.42745,5.42608,5.42608,8000000.0
2007-08-13 03:49:00,5.42691,5.42737,5.4259,5.4268,19000000.0
2007-08-13 03:50:00,5.42639,5.4265,5.42514,5.42593,12000000.0
2007-08-13 03:51:00,5.42647,5.42664,5.42526,5.42664,15000000.0
2007-08-13 03:52:00,5.42649,5.42667,5.42558,5.4258,11000000.0
2007-08-13 03:53:00,5.42563,5.42688,5.42563,5.42674,12000000.0
2007-08-13 03:54:00,5.42604,5.42652,5.42537,5.42587,12000000.0
2007-08-13 03:55:00,5.42632,5.42719,5.42608,5.42646,12000000.0
2007-08-13 03:56:00,5.42623,5.42684,5.42599,5.4264,14000000.0
2007-08-13 03:57:00,5.42562,5.42651,5.42555,5.42605,15000000.0
2007-08-13 03:58:00,5.42515,5.42612,5.42445,5.42527,12000000.0
2007-08-13 03:59:00,5.42528,5.42545,5.42437,5.42514,17000000.0
2007-08-13 04:00:00,5.42483,5.42483,5.42375,5.42375,14000000.0
2007-08-13 04:01:00,5.42454,5.42477,5.42337,5.42462,13000000.0
2007-08-13 04:02:00,5.42448,5.42535,5.42393,5.42469,16000000.0
2007-08-13 04:03:00,5.42484,5.42563,5.42447,5.42563,14000000.0
2007-08-13 04:04:00,5.42558,5.42558,5.42416,5.42477,19000000.0
2007-08-13 04:05:00,5.42478,5.42552,5.42437,5.42459,12000000.0
2007-08-13 04:06:00,5.42412,5.4251,5.42368,5.42386,18000000.0
2007-08-13 04:07:00,5.42426,5.42492,5.42315,5.42448,16000000.0
2007-08-13 04:08:00,5.42353,5.42353,5.42282,5.42301,8000000.0
2007-08-13 04:09:00,5.42327,5.42394,5.42264,5.4231,13000000.0
2007-08-13 04:10:00,5.42362,5.42426,5.42318,5.42406,14000000.0
2007-08-13 04:11:00,5.42411,5.42411,5.42343,5.42387,18000000.0
2007-08-13 04:12:00,5.42374,5.42417,5.42325,5.42417,10000000.0
2007-08-13 04:13:00,5.42306,5.42426,5.42219,5.42219,14000000.0
2007-08-13 04:14:00,5.42436,5.42436,5.4231,5.42419,20000000.0
2007-08-13 04:15:00,5.42392,5.42392,5.42282,5.42313,14000000.0
2007-08-13 04:16:00,5.42388,5.42406,5.42277,5.42316,15000000.0
2007-08-13 04:17:00,5.42403,5.42403,5.42235,5.42235,22000000.0
2007-08-13 04:18:00,5.4234,5.42422,5.4234,5.42401,17000000.0
2007-08-13 04:19:00,5.42323,5.42385,5.42323,5.42353,12000000.0
2007-08-13 04:20:00,5.42298,5.42305,5.42285,5.42305,17000000.0
2007-08-13 04:21:00,5.42372,5.42372,5.42196,5.42196,13000000.0
2007-08-13 04:22:00,5.42287,5.42296,5.42273,5.42288,14000000.0
2007-08-13 04:23:00,5.42391,5.42391,5.42364,5.42378,9000000.0
2007-08-13 04:24:00,5.42251,5.42343,5.4225,5.42279,9000000.0
2007-08-13 04:25:00,5.42324,5.42324,5.42201,5.42201,13000000.0
2007-08-13 04:26:00,5.4228,5.42362,5.4228,5.42351,12000000.0
2007-08-13 04:27:00,5.42297,5.42367,5.42257,5.4235,16000000.0
2007-08-13 04:28:00,5.42207,5.42365,5.42207,5.42231,11000000.0
2007-08-13 04:29:00,5.42366,5.42366,5.42278,5.42318,20000000.0
2007-08-13 04:30:00,5.42311,5.42383,5.42282,5.42324,16000000.0
2007-08-13 04:31:00,5.42392,5.42399,5.42283,5.42344,12000000.0
2007-08-13 04:32:00,5.42419,5.42423,5.42395,5.42399,11000000.0
2007-08-13 04:33:00,5.42358,5.42446,5.42301,5.42396,14000000.0
2007-08-13 04:34:00,5.42436,5.42436,5.42333,5.42435,11000000.0
2007-08-13 04:35:00,5.42426,5.42458,5.42322,5.42403,14000000.0
2007-08-13 04:36:00,5.42447,5.42447,5.42341,5.42366,11000000.0
2007-08-13 04:37:00,5.42404,5.42426,5.42334,5.4238,15000000.0
2007-08-13 04:38:00,5.42339,5.42376,5.42339,5.42373,7000000.0
2007-08-13 04:39:00,5.42392,5.42438,5.42392,5.42431,19000000.0
2007-08-13 04:40:00,5.42384,5.42421,5.42315,5.42315,14000000.0
2007-08-13 04:41:00,5.42394,5.42442,5.4231,5.42375,12000000.0
2007-08-13 04:42:00,5.42441,5.42446,5.42361,5.42375,11000000.0
2007-08-13 04:43:00,5.42464,5.42464,5.42334,5.4236,15000000.0
2007-08-13 04:44:00,5.42423,5.42423,5.42283,5.42412,13000000.0
2007-08-13 04:45:00,5.42341,5.42403,5.42285,5.42363,19000000.0
2007-08-13 04:46:00,5.42399,5.42399,5.42331,5.42371,14000000.0
2007-08-13 04:47:00,5.42388,5.42407,5.42316,5.42327,7000000.0
2007-08-13 04:48:00,5.42414,5.42414,5.42295,5.42333,14000000.0
2007-08-13 04:49:00,5.424,5.42417,5.42395,5.42396,12000000.0
2007-08-13 04:50:00,5.42375,5.42396,5.42368,5.42368,9000000.0
2007-08-13 04:51:00,5.42372,5.42382,5.42359,5.42371,16000000.0
2007-08-13 04:52:00,5.42437,5.42437,5.42287,5.42353,14000000.0
2007-08-13 04:53:00,5.42355,5.42375,5.42355,5.42375,12000000.0
2007-08-13 04:54:00,5.42342,5.42404,5.42307,5.42401,9000000.0
2007-08-13 04:55:00,5.42319,5.42412,5.42266,5.42412,19000000.0
2007-08-13 04:56:00,5.42339,5.42342,5.42268,5.42294,17000000.0
2007-08-13 04:57:00,5.42415,5.42431,5.42401,5.42401,15000000.0
2007-08-13 04:58:00,5.42338,5.42359,5.42311,5.42348,7000000.0
2007-08-13 04:59:00,5.42215,5.42215,5.42195,5.42208,10000000.0
2007-08-13 05:00:00,5.42218,5.4223,5.42204,5.42218,19000000.0
2007-08-13 05:01:00,5.42359,5.42359,5.42316,5.42328,8000000.0
2007-08-13 05:02:00,5.42353,5.42353,5.42321,5.42326,8000000.0
2007-08-13 05:03:00,5.42351,5.42356,5.42337,5.42339,13000000.0
2007-08-13 05:04:00,5.42327,5.42343,5.42309,5.42311,16000000.0
2007-08-13 05:05:00,5.42293,5.4231,5.42279,5.42279,17000000.0
2007-08-13 05:06:00,5.42401,5.42407,5.42295,5.42357,15000000.0
2007-08-13 05:07:00,5.4233,5.42439,5.42267,5.42439,9000000.0
2007-08-13 05:08:00,5.42388,5.42388,5.42267,5.42337,14000000.0
2007-08-13 05:09:00,5.42283,5.42412,5.42283,5.42335,15000000.0
2007-08-13 05:10:00,5.42447,5.42447,5.42266,5.42266,13000000.0
2007-08-13 05:11:00,5.4236,5.42403,5.42347,5.42396,13000000.0
2007-08-13 05:12:00,5.424,5.4246,5.42333,5.4246,15000000.0
2007-08-13 05:13:00,5.42391,5.42434,5.42314,5.42398,14000000.0
2007-08-13 05:14:00,5.42416,5.42416,5.42275,5.42279,13000000.0
2007-08-13 05:15:00,5.42286,5.42332,5.42285,5.42329,15000000.0
2007-08-13 05:16:00,5.42355,5.42363,5.4232,5.42326,12000000.0
2007-08-13 05:17:00,5.42315,5.42321,5.42297,5.42301,13000000.0
2007-08-13 05:18:00,5.42403,5.42434,5.42303,5.42303,14000000.0
2007-08-13 05:19:00,5.42412,5.42453,5.42354,5.42414,9000000.0
2007-08-13 05:20:00,5.42305,5.42432,5.42305,5.42373,12000000.0
2007-08-13 05:21:00,5.42415,5.42435,5.42302,5.42435,9000000.0
2007-08-13 05:22:00,5.42368,5.4237,5.4233,5.4234,13000000.0
2007-08-13 05:23:00,5.42335,5.42343,5.42309,5.42343,9000000.0
2007-08-13 05:24:00,5.42362,5.42374,5.42336,5.42374,13000000.0
2007-08-13 05:25:00,5.42345,5.42345,5.42325,5.42325,10000000.0
2007-08-13 05:26:00,5.42469,5.42469,5.42439,5.42449,11000000.0
2007-08-13 05:27:00,5.42474,5.42474,5.4245,5.42467,20000000.0
2007-08-13 05:28:00,5.42472,5.42472,5.4244,5.42451,11000000.0
2007-08-13 05:29:00,5.42445,5.42457,5.42428,5.42436,8000000.0
2007-08-13 05:30:00,5.42323,5.42455,5.42323,5.42376,13000000.0
2007-08-13 05:31:00,5.42466,5.42518,5.42341,5.42511,12000000.0
2007-08-13 05:32:00,5.42456,5.42514,5.42354,5.42426,14000000.0
2007-08-13 05:33:00,5.42511,5.4253,5.42428,5.42512,10000000.0
2007-08-13 05:34:00,5.42537,5.42537,5.42402,5.42534,14000000.0
2007-08-13 05:35:00,5.42544,5.42544,5.42398,5.42442,16000000.0
2007-08-13 05:36:00,5.42405,5.42463,5.42386,5.42435,11000000.0
2007-08-13 05:37:00,5.42355,5.42399,5.42313,5.42313,14000000.0
2007-08-13 05:38:00,5.42414,5.42495,5.42352,5.4249,12000000.0
2007-08-13 05:39:00,5.42447,5.42532,5.42427,5.42433,16000000.0
2007-08-13 05:40:00,5.42398,5.42447,5.4237,5.4243,15000000.0
2007-08-13 05:41:00,5.4253,5.42537,5.42403,5.42474,11000000.0
2007-08-13 05:42:00,5.42425,5.42464,5.42425,5.4244,20000000.0
2007-08-13 05:43:00,5.42487,5.42487,5.42355,5.42365,13000000.0
2007-08-13 05:44:00,5.42419,5.42419,5.42394,5.42396,10000000.0
2007-08-13 05:45:00,5.42361,5.42391,5.42361,5.4238,9000000.0
2007-08-13 05:46:00,5.42415,5.4242,5.42323,5.42358,24000000.0
2007-08-13 05:47:00,5.42417,5.4242,5.42293,5.42415,16000000.0
2007-08-13 05:48:00,5.42398,5.42403,5.4238,5.42397,8000000.0
2007-08-13 05:49:00,5.42479,5.42554,5.42419,5.42553,7000000.0
2007-08-13 05:50:00,5.42535,5.4256,5.42446,5.4256,11000000.0
2007-08-13 05:51:00,5.42589,5.42589,5.42461,5.4257,18000000.0
2007-08-13 05:52:00,5.42534,5.42555,5.42489,5.42555,9000000.0
2007-08-13 05:53:00,5.42529,5.42578,5.42431,5.42463,15000000.0
2007-08-13 05:54:00,5.4238,5.42496,5.42367,5.42461,14000000.0
2007-08-13 05:55:00,5.42504,5.42504,5.42336,5.42336,15000000.0
2007-08-13 05:56:00,5.42458,5.42562,5.42405,5.42513,23000000.0
2007-08-13 05:57:00,5.42431,5.42485,5.42344,5.42344,17000000.0
2007-08-13 05:58:00,5.42472,5.42497,5.42428,5.42465,11000000.0
2007-08-13 05:59:00,5.4243,5.42507,5.42409,5.42409,13000000.0
2007-08-13 06:00:00,5.42442,5.42565,5.42442,5.42484,18000000.0
2007-08-13 06:01:00,5.42494,5.42531,5.42354,5.42531,9000000.0
2007-08-13 06:02:00,5.42469,5.42507,5.42395,5.42484,16000000.0
2007-08-13 06:03:00,5.42422,5.42486,5.42385,5.42432,12000000.0
2007-08-13 06:04:00,5.42485,5.42526,5.42423,5.42488,17000000.0
2007-08-13 06:05:00,5.4242,5.42507,5.42391,5.42486,11000000.0
2007-08-13 06:06:00,5.42558,5.42666,5.42505,5.4263,14000000.0
2007-08-13 06:07:00,5.42671,5.42678,5.4254,5.42602,13000000.0
2007-08-13 06:08:00,5.42533,5.42724,5.42533,5.42677,13000000.0
2007-08-13 06:09:00,5.42715,5.42727,5.42625,5.42721,11000000.0
2007-08-13 06:10:00,5.42655,5.42685,5.42609,5.42637,8000000.0
2007-08-13 06:11:00,5.42728,5.42805,5.42601,5.42684,17000000.0
2007-08-13 06:12:00,5.42698,5.42757,5.42646,5.4271,13000000.0
2007-08-13 06:13:00,5.42721,5.42749,5.42645,5.42661,13000000.0
2007-08-13 06:14:00,5.42683,5.42698,5.4259,5.42656,11000000.0
2007-08-13 06:15:00,5.4267,5.42678,5.42614,5.42678,16000000.0
2007-08-13 06:16:00,5.42689,5.42689,5.42497,5.42508,13000000.0
2007-08-13 06:17:00,5.42673,5.4268,5.42556,5.42631,18000000.0
2007-08-13 06:18:00,5.42545,5.42545,5.42498,5.42522,11000000.0
2007-08-13 06:19:00,5.42649,5.42649,5.42477,5.42477,7000000.0
2007-08-13 06:20:00,5.42587,5.42587,5.42466,5.42551,17000000.0
2007-08-13 06:21:00,5.42428,5.42544,5.42395,5.42475,13000000.0
2007-08-13 06:22:00,5.42497,5.42556,5.42417,5.42417,19000000.0
2007-08-13 06:23:00,5.42509,5.42599,5.42417,5.42486,19000000.0
2007-08-13 06:24:00,5.42554,5.42562,5.42437,5.42478,20000000.0
2007-08-13 06:25:00,5.42577,5.42594,5.4248,5.42496,8000000.0
2007-08-13 06:26:00,5.42546,5.42573,5.42467,5.42501,19000000.0
2007-08-13 06:27:00,5.42491,5.4255,5.42454,5.42503,12000000.0
2007-08-13 06:28:00,5.42523,5.42541,5.42442,5.42485,10000000.0
2007-08-13 06:29:00,5.42544,5.42572,5.42472,5.42522,10000000.0
2007-08-13 06:30:00,5.42514,5.42566,5.42437,5.42531,12000000.0
2007-08-13 06:31:00,5.42519,5.42651,5.42495,5.42574,15000000.0
2007-08-13 06:32:00,5.42564,5.42675,5.42562,5.42622,11000000.0
2007-08-13 06:33:00,5.42633,5.42685,5.42572,5.42642,13000000.0
2007-08-13 06:34:00,5.4263,5.42654,5.42628,5.42643,7000000.0
2007-08-13 06:35:00,5.42659,5.42691,5.42659,5.42665,11000000.0
2007-08-13 06:36:00,5.42684,5.42714,5.42619,5.42697,7000000.0
2007-08-13 06:37:00,5.42647,5.42749,5.42647,5.42749,9000000.0
2007-08-13 06:38:00,5.42695,5.42745,5.4269,5.42699,11000000.0
2007-08-13 06:39:00,5.42687,5.42722,5.42538,5.42538,14000000.0
2007-08-13 06:40:00,5.42536,5.42668,5.42512,5.42654,12000000.0
2007-08-13 06:41:00,5.42625,5.42641,5.42548,5.42629,17000000.0
2007-08-13 06:42:00,5.42665,5.42722,5.4251,5.42619,13000000.0
2007-08-13 06:43:00,5.42636,5.4268,5.42548,5.42558,11000000.0
2007-08-13 06:44:00,5.42574,5.42655,5.42543,5.42635,15000000.0
2007-08-13 06:45:00,5.42631,5.42656,5.42497,5.42497,10000000.0
2007-08-13 06:46:00,5.42469,5.42616,5.42469,5.42553,14000000.0
2007-08-13 06:47:00,5.4254,5.42625,5.42508,5.42625,10000000.0
2007-08-13 06:48:00,5.42534,5.426,5.42459,5.42566,13000000.0
2007-08-13 06:49:00,5.42585,5.42608,5.42558,5.42558,15000000.0
2007-08-13 06:50:00,5.42602,5.42668,5.42555,5.42668,16000000.0
2007-08-13 06:51:00,5.42616,5.42641,5.42563,5.42563,14000000.0
2007-08-13 06:52:00,5.42578,5.42644,5.42509,5.42621,10000000.0
2007-08-13 06:53:00,5.42578,5.42615,5.4249,5.42562,12000000.0
2007-08-13 06:54:00,5.42602,5.42624,5.42524,5.42595,14000000.0
2007-08-13 06:55:00,5.42575,5.42595,5.42575,5.42595,18000000.0
2007-08-13 06:56:00,5.42546,5.42606,5.42483,5.426,19000000.0
2007-08-13 06:57:00,5.42551,5.42659,5.42538,5.42658,8000000.0
2007-08-13 06:58:00,5.42631,5.42633,5.42554,5.42612,10000000.0
2007-08-13 06:59:00,5.42598,5.42672,5.42573,5.42617,17000000.0
2007-08-13 07:00:00,5.42689,5.42718,5.42603,5.42603,11000000.0
2007-08-13 07:01:00,5.42686,5.42698,5.42608,5.42631,11000000.0
2007-08-13 07:02:00,5.42624,5.42702,5.42587,5.42702,13000000.0
2007-08-13 07:03:00,5.42637,5.42702,5.42597,5.42633,12000000.0
2007-08-13 07:04:00,5.42715,5.42715,5.42586,5.42649,18000000.0
2007-08-13 07:05:00,5.42643,5.42706,5.42584,5.42659,12000000.0
2007-08-13 07:06:00,5.42623,5.42691,5.42503,5.42642,15000000.0
2007-08-13 07:07:00,5.42657,5.427,5.4258,5.42617,11000000.0
2007-08-13 07:08:00,5.42765,5.42821,5.42692,5.42775,9000000.0
2007-08-13 07:09:00,5.42712,5.42775,5.42682,5.42756,15000000.0
2007-08-13 07:10:00,5.42795,5.42795,5.42633,5.42685,19000000.0
2007-08-13 07:11:00,5.42759,5.42784,5.42672,5.42732,9000000.0
2007-08-13 07:12:00,5.42718,5.42784,5.42624,5.42784,12000000.0
2007-08-13 07:13:00,5.42724,5.42836,5.42658,5.42833,19000000.0
2007-08-13 07:14:00,5.42819,5.42978,5.42786,5.42966,8000000.0
2007-08-13 07:15:00,5.42891,5.42939,5.42829,5.4284,16000000.0
2007-08-13 07:16:00,5.42912,5.42912,5.42771,5.42901,18000000.0
2007-08-13 07:17:00,5.42803,5.42919,5.42769,5.42868,22000000.0
2007-08-13 07:18:00,5.42966,5.42996,5.42835,5.42896,16000000.0
2007-08-13 07:19:00,5.42911,5.4296,5.42839,5.42936,17000000.0
2007-08-13 07:20:00,5.4277,5.4289,5.42736,5.42736,14000000.0
2007-08-13 07:21:00,5.42969,5.43095,5.42775,5.42918,16000000.0
2007-08-13 07:22:00,5.43045,5.4313,5.42907,5.42965,14000000.0
2007-08-13 07:23:00,5.43016,5.43029,5.42916,5.42973,17000000.0
2007-08-13 07:24:00,5.42958,5.43085,5.42935,5.43085,9000000.0
2007-08-13 07:25:00,5.42993,5.43057,5.42939,5.43021,13000000.0
2007-08-13 07:26:00,5.42971,5.43062,5.42899,5.42997,13000000.0
2007-08-13 07:27:00,5.42969,5.43138,5.42969,5.43046,7000000.0
2007-08-13 07:28:00,5.43172,5.43173,5.42942,5.42973,18000000.0
2007-08-13 07:29:00,5.43173,5.43173,5.42915,5.43001,8000000.0
2007-08-13 07:30:00,5.43121,5.43121,5.42913,5.4303,16000000.0
2007-08-13 07:31:00,5.43044,5.43061,5.42898,5.42979,15000000.0
2007-08-13 07:32:00,5.42891,5.43001,5.42847,5.4294,13000000.0
2007-08-13 07:33:00,5.42953,5.43001,5.4293,5.43001,8000000.0
2007-08-13 07:34:00,5.42917,5.43005,5.42853,5.43005,11000000.0
2007-08-13 07:35:00,5.43003,5.43003,5.42802,5.4298,16000000.0
2007-08-13 07:36:00,5.42788,5.42923,5.42788,5.42884,11000000.0
2007-08-13 07:37:00,5.42885,5.42961,5.42879,5.42928,17000000.0
2007-08-13 07:38:00,5.42982,5.42982,5.42821,5.42888,9000000.0
2007-08-13 07:39:00,5.42839,5.42995,5.42787,5.42934,12000000.0
2007-08-13 07:40:00,5.42836,5.42918,5.42806,5.42892,14000000.0
2007-08-13 07:41:00,5.42929,5.43017,5.42846,5.43002,14000000.0
2007-08-13 07:42:00,5.42851,5.42887,5.42807,5.42867,8000000.0
2007-08-13 07:43:00,5.42909,5.43008,5.42858,5.42931,15000000.0
2007-08-13 07:44:00,5.42949,5.43339,5.42949,5.43002,13000000.0
2007-08-13 07:45:00,5.42943,5.43021,5.42883,5.42947,19000000.0
2007-08-13 07:46:00,5.43061,5.43115,5.43008,5.43097,11000000.0
2007-08-13 07:47:00,5.43035,5.43101,5.42937,5.43021,16000000.0
2007-08-13 07:48:00,5.43004,5.43074,5.42958,5.42958,9000000.0
2007-08-13 07:49:00,5.4304,5.43304,5.43024,5.43087,11000000.0
2007-08-13 07:50:00,5.43251,5.43287,5.43187,5.43241,11000000.0
2007-08-13 07:51:00,5.43246,5.43313,5.43095,5.43177,13000000.0
2007-08-13 07:52:00,5.43211,5.43251,5.4305,5.43122,14000000.0
2007-08-13 07:53:00,5.43123,5.43145,5.43047,5.4307,10000000.0
2007-08-13 07:54:00,5.43167,5.43167,5.43067,5.43148,17000000.0
2007-08-13 07:55:00,5.43173,5.43176,5.43093,5.43093,10000000.0
2007-08-13 07:56:00,5.43175,5.43175,5.43015,5.43138,11000000.0
2007-08-13 07:57:00,5.43037,5.4315,5.43014,5.43079,11000000.0
2007-08-13 07:58:00,5.43167,5.43167,5.43015,5.43044,24000000.0
2007-08-13 07:59:00,5.43082,5.4318,5.43056,5.43094,11000000.0
2007-08-13 08:00:00,5.43161,5.43252,5.43107,5.43252,14000000.0
2007-08-13 08:01:00,5.43157,5.43255,5.43088,5.43159,15000000.0
2007-08-13 08:02:00,5.43159,5.43182,5.43036,5.43065,16000000.0
2007-08-13 08:03:00,5.43071,5.43111,5.42996,5.43035,10000000.0
2007-08-13 08:04:00,5.43097,5.43176,5.42986,5.43086,13000000.0
2007-08-13 08:05:00,5.43189,5.43273,5.43105,5.43206,18000000.0
2007-08-13 08:06:00,5.43196,5.43196,5.43086,5.43122,14000000.0
2007-08-13 08:07:00,5.43231,5.43231,5.43073,5.43081,11000000.0
2007-08-13 08:08:00,5.43005,5.43195,5.43005,5.43105,19000000.0
2007-08-13 08:09:00,5.43138,5.43138,5.4305,5.43103,9000000.0
2007-08-13 08:10:00,5.4307,5.43171,5.43043,5.43171,8000000.0
2007-08-13 08:11:00,5.43081,5.43216,5.43056,5.43216,16000000.0
2007-08-13 08:12:00,5.43077,5.43215,5.43056,5.43128,16000000.0
2007-08-13 08:13:00,5.43136,5.43183,5.4305,5.43173,15000000.0
2007-08-13 08:14:00,5.43107,5.43224,5.43091,5.43166,15000000.0
2007-08-13 08:15:00,5.43103,5.43168,5.43038,5.4315,14000000.0
2007-08-13 08:16:00,5.43046,5.43128,5.43027,5.43095,14000000.0
2007-08-13 08:17:00,5.43176,5.43182,5.43158,5.43177,15000000.0
2007-08-13 08:18:00,5.43147,5.43147,5.43034,5.43078,11000000.0
2007-08-13 08:19:00,5.43071,5.43126,5.42939,5.43126,16000000.0
2007-08-13 08:20:00,5.43114,5.43144,5.43019,5.43061,17000000.0
2007-08-13 08:21:00,5.42926,5.43055,5.42897,5.43001,15000000.0
2007-08-13 08:22:00,5.42836,5.42989,5.42836,5.42883,8000000.0
2007-08-13 08:23:00,5.4299,5.4299,5.42834,5.42874,15000000.0
2007-08-13 08:24:00,5.42911,5.43059,5.42904,5.42946,8000000.0
2007-08-13 08:25:00,5.43067,5.43067,5.42925,5.42967,17000000.0
2007-08-13 08:26:00,5.43074,5.43074,5.42967,5.42989,14000000.0
2007-08-13 08:27:00,5.43047,5.43083,5.43032,5.43032,9000000.0
2007-08-13 08:28:00,5.42957,5.43122,5.42939,5.42987,11000000.0
2007-08-13 08:29:00,5.43049,5.43049,5.42909,5.43044,15000000.0
2007-08-13 08:30:00,5.43001,5.43032,5.4287,5.42921,10000000.0
2007-08-13 08:31:00,5.42725,5.42949,5.42725,5.42747,17000000.0
2007-08-13 08:32:00,5.42829,5.42871,5.42667,5.42828,20000000.0
2007-08-13 08:33:00,5.42675,5.4282,5.42649,5.42649,7000000.0
2007-08-13 08:34:00,5.42696,5.42758,5.42641,5.42744,8000000.0
2007-08-13 08:35:00,5.42822,5.42822,5.42681,5.42797,19000000.0
2007-08-13 08:36:00,5.42752,5.42947,5.4273,5.42849,14000000.0
2007-08-13 08:37:00,5.42919,5.42948,5.42728,5.42732,12000000.0
2007-08-13 08:38:00,5.42853,5.42918,5.42621,5.42719,13000000.0
2007-08-13 08:39:00,5.42808,5.42912,5.42673,5.42847,14000000.0
2007-08-13 08:40:00,5.42813,5.42824,5.42683,5.42709,12000000.0
2007-08-13 08:41:00,5.42794,5.42794,5.42688,5.42757,11000000.0
2007-08-13 08:42:00,5.42847,5.42891,5.42746,5.42891,18000000.0
2007-08-13 08:43:00,5.42923,5.42977,5.42786,5.42975,8000000.0
2007-08-13 08:44:00,5.42993,5.42993,5.42824,5.42955,12000000.0
2007-08-13 08:45:00,5.42905,5.431,5.42905,5.43017,20000000.0
2007-08-13 08:46:00,5.43122,5.43122,5.42956,5.42979,10000000.0
2007-08-13 08:47:00,5.43067,5.43099,5.42951,5.43035,13000000.0
2007-08-13 08:48:00,5.43059,5.43346,5.42927,5.43346,16000000.0
2007-08-13 08:49:00,5.43183,5.43277,5.43093,5.43277,9000000.0
2007-08-13 08:50:00,5.43192,5.43339,5.43163,5.43288,17000000.0
2007-08-13 08:51:00,5.43265,5.43279,5.43169,5.43272,8000000.0
2007-08-13 08:52:00,5.43259,5.43262,5.43102,5.43261,20000000.0
2007-08-13 08:53:00,5.43127,5.43248,5.43105,5.43186,16000000.0
2007-08-13 08:54:00,5.43205,5.43239,5.43103,5.43103,15000000.0
2007-08-13 08:55:00,5.43176,5.43257,5.43104,5.43244,12000000.0
2007-08-13 08:56:00,5.43138,5.43261,5.43138,5.43198,14000000.0
2007-08-13 08:57:00,5.43198,5.43264,5.43089,5.43117,14000000.0
2007-08-13 08:58:00,5.43236,5.43236,5.43006,5.4317,15000000.0
2007-08-13 08:59:00,5.43112,5.43236,5.43098,5.43188,15000000.0
2007-08-13 09:00:00,5.43172,5.43268,5.43083,5.43219,14000000.0
2007-08-13 09:01:00,5.43277,5.43353,5.43128,5.43163,14000000.0
2007-08-13 09:02:00,5.43323,5.43446,5.43205,5.43297,17000000.0
2007-08-13 09:03:00,5.43394,5.43685,5.43375,5.43685,16000000.0
2007-08-13 09:04:00,5.43783,5.43783,5.4341,5.43494,10000000.0
2007-08-13 09:05:00,5.43639,5.43745,5.43542,5.43654,14000000.0
2007-08-13 09:06:00,5.43489,5.43598,5.43311,5.43568,14000000.0
2007-08-13 09:07:00,5.43554,5.43705,5.43496,5.43705,9000000.0
2007-08-13 09:08:00,5.43791,5.44002,5.43709,5.43969,17000000.0
2007-08-13 09:09:00,5.43985,5.43985,5.43735,5.43868,9000000.0
2007-08-13 09:10:00,5.43828,5.43957,5.43762,5.43938,12000000.0
2007-08-13 09:11:00,5.43798,5.44114,5.43798,5.44035,15000000.0
2007-08-13 09:12:00,5.43941,5.44051,5.43834,5.43995,14000000.0
2007-08-13 09:13:00,5.44038,5.44168,5.44005,5.44132,12000000.0
2007-08-13 09:14:00,5.44134,5.44183,5.43973,5.43994,13000000.0
2007-08-13 09:15:00,5.44059,5.441,5.43926,5.43978,13000000.0
2007-08-13 09:16:00,5.4404,5.44041,5.43802,5.44041,10000000.0
2007-08-13 09:17:00,5.43899,5.43969,5.43802,5.43947,14000000.0
2007-08-13 09:18:00,5.43942,5.43947,5.43737,5.4383,16000000.0
2007-08-13 09:19:00,5.43853,5.43897,5.43755,5.43804,14000000.0
2007-08-13 09:20:00,5.43927,5.44124,5.43878,5.43943,11000000.0
2007-08-13 09:21:00,5.44035,5.44139,5.43961,5.44015,11000000.0
2007-08-13 09:22:00,5.44087,5.44135,5.43935,5.44075,18000000.0
2007-08-13 09:23:00,5.43944,5.44166,5.43944,5.44081,18000000.0
2007-08-13 09:24:00,5.44213,5.44213,5.43953,5.4419,18000000.0
2007-08-13 09:25:00,5.44098,5.44176,5.4405,5.44145,13000000.0
2007-08-13 09:26:00,5.44216,5.44219,5.44036,5.44164,13000000.0
2007-08-13 09:27:00,5.44169,5.44184,5.44037,5.44037,11000000.0
2007-08-13 09:28:00,5.44264,5.44331,5.44107,5.44311,12000000.0
2007-08-13 09:29:00,5.44342,5.44342,5.44118,5.44288,16000000.0
2007-08-13 09:30:00,5.44308,5.44319,5.44114,5.44287,11000000.0
2007-08-13 09:31:00,5.44272,5.44305,5.44114,5.44245,13000000.0
2007-08-13 09:32:00,5.44287,5.44287,5.44055,5.44244,14000000.0
2007-08-13 09:33:00,5.44228,5.44361,5.44083,5.44197,16000000.0
2007-08-13 09:34:00,5.44197,5.44207,5.44088,5.44201,13000000.0
2007-08-13 09:35:00,5.44043,5.44218,5.44043,5.44196,9000000.0
2007-08-13 09:36:00,5.44197,5.44261,5.44082,5.44261,7000000.0
2007-08-13 09:37:00,5.44218,5.44218,5.43925,5.44047,14000000.0
2007-08-13 09:38:00,5.44128,5.44147,5.43819,5.43889,18000000.0
2007-08-13 09:39:00,5.4395,5.44181,5.43825,5.43955,15000000.0
2007-08-13 09:40:00,5.44034,5.44034,5.43851,5.43906,10000000.0
2007-08-13 09:41:00,5.43842,5.43973,5.43801,5.43894,14000000.0
2007-08-13 09:42:00,5.4388,5.43901,5.43769,5.43842,18000000.0
2007-08-13 09:43:00,5.4381,5.43875,5.43783,5.43853,9000000.0
2007-08-13 09:44:00,5.43714,5.43853,5.43693,5.43853,10000000.0
2007-08-13 09:45:00,5.43772,5.43813,5.4365,5.43813,10000000.0
2007-08-13 09:46:00,5.43829,5.43855,5.4368,5.43758,14000000.0
2007-08-13 09:47:00,5.43709,5.43787,5.43656,5.43773,11000000.0
2007-08-13 09:48:00,5.43672,5.43808,5.43672,5.43716,10000000.0
2007-08-13 09:49:00,5.43787,5.43894,5.43719,5.43788,13000000.0
2007-08-13 09:50:00,5.43853,5.43889,5.43696,5.43889,12000000.0
2007-08-13 09:51:00,5.43894,5.43933,5.43734,5.4389,18000000.0
2007-08-13 09:52:00,5.43884,5.43884,5.43712,5.43775,12000000.0
2007-08-13 09:53:00,5.43888,5.43965,5.43789,5.43791,18000000.0
2007-08-13 09:54:00,5.43887,5.43978,5.43754,5.4385,13000000.0
2007-08-13 09:55:00,5.43862,5.43964,5.43766,5.43837,14000000.0
2007-08-13 09:56:00,5.43956,5.44037,5.43775,5.43897,16000000.0
2007-08-13 09:57:00,5.43837,5.43999,5.43837,5.43911,17000000.0
2007-08-13 09:58:00,5.43947,5.44068,5.43876,5.4402,18000000.0
2007-08-13 09:59:00,5.44076,5.44076,5.43806,5.43806,7000000.0
2007-08-13 10:00:00,5.43984,5.43996,5.43842,5.43983,13000000.0
2007-08-13 10:01:00,5.43951,5.44033,5.43875,5.43992,15000000.0
2007-08-13 10:02:00,5.43777,5.43974,5.43742,5.43974,10000000.0
2007-08-13 10:03:00,5.4391,5.43982,5.43778,5.43827,15000000.0
2007-08-13 10:04:00,5.4391,5.4391,5.437,5.43869,13000000.0
2007-08-13 10:05:00,5.43822,5.43882,5.43763,5.43875,16000000.0
2007-08-13 10:06:00,5.43874,5.43935,5.4374,5.43916,16000000.0
2007-08-13 10:07:00,5.43901,5.44037,5.43813,5.43813,24000000.0
2007-08-13 10:08:00,5.44018,5.44018,5.43828,5.43928,13000000.0
2007-08-13 10:09:00,5.4394,5.4396,5.43792,5.4396,17000000.0
2007-08-13 10:10:00,5.43885,5.43957,5.43784,5.43858,14000000.0
2007-08-13 10:11:00,5.43839,5.43939,5.4376,5.43939,14000000.0
2007-08-13 10:12:00,5.4386,5.43961,5.43769,5.43961,9000000.0
2007-08-13 10:13:00,5.43794,5.43929,5.43786,5.43873,13000000.0
2007-08-13 10:14:00,5.43983,5.43983,5.43844,5.43844,10000000.0
2007-08-13 10:15:00,5.43836,5.43972,5.43783,5.43924,19000000.0
2007-08-13 10:16:00,5.43889,5.43917,5.43794,5.4384,11000000.0
2007-08-13 10:17:00,5.43977,5.44034,5.43829,5.43924,13000000.0
2007-08-13 10:18:00,5.43874,5.4412,5.43874,5.4412,21000000.0
2007-08-13 10:19:00,5.44032,5.44163,5.43914,5.44163,12000000.0
2007-08-13 10:20:00,5.44215,5.4426,5.44136,5.44175,8000000.0
2007-08-13 10:21:00,5.44279,5.44303,5.44174,5.44287,17000000.0
2007-08-13 10:22:00,5.44262,5.44277,5.44161,5.44228,15000000.0
2007-08-13 10:23:00,5.44229,5.44304,5.44192,5.44192,11000000.0
2007-08-13 10:24:00,5.44277,5.44385,5.44262,5.44306,13000000.0
2007-08-13 10:25:00,5.44354,5.44374,5.44247,5.44374,14000000.0
2007-08-13 10:26:00,5.44332,5.44396,5.44296,5.44338,10000000.0
2007-08-13 10:27:00,5.44315,5.44315,5.44144,5.44276,9000000.0
2007-08-13 10:28:00,5.44258,5.44341,5.44201,5.44282,11000000.0
2007-08-13 10:29:00,5.44206,5.44353,5.44152,5.44296,19000000.0
2007-08-13 10:30:00,5.44221,5.44401,5.44221,5.44242,11000000.0
2007-08-13 10:31:00,5.44243,5.44368,5.44168,5.44368,15000000.0
2007-08-13 10:32:00,5.44265,5.44316,5.44181,5.44316,9000000.0
2007-08-13 10:33:00,5.44324,5.44324,5.44122,5.44199,16000000.0
2007-08-13 10:34:00,5.44146,5.44259,5.4412,5.44234,11000000.0
2007-08-13 10:35:00,5.44196,5.44273,5.44044,5.44044,9000000.0
2007-08-13 10:36:00,5.44105,5.44211,5.44033,5.44164,13000000.0
2007-08-13 10:37:00,5.44064,5.44239,5.44064,5.44239,14000000.0
2007-08-13 10:38:00,5.44067,5.44315,5.44062,5.44315,7000000.0
2007-08-13 10:39:00,5.44193,5.44324,5.44181,5.44206,12000000.0
2007-08-13 10:40:00,5.44324,5.44373,5.44155,5.44324,17000000.0
2007-08-13 10:41:00,5.44293,5.44354,5.44239,5.44354,15000000.0
2007-08-13 10:42:00,5.44304,5.44368,5.44138,5.44138,13000000.0
2007-08-13 10:43:00,5.44212,5.44321,5.44141,5.44161,15000000.0
2007-08-13 10:44:00,5.44186,5.44247,5.4411,5.44219,11000000.0
2007-08-13 10:45:00,5.4423,5.44273,5.44138,5.44273,17000000.0
2007-08-13 10:46:00,5.44284,5.44302,5.44223,5.44302,9000000.0
2007-08-13 10:47:00,5.44293,5.44305,5.44196,5.44274,9000000.0
2007-08-13 10:48:00,5.44328,5.44341,5.44182,5.44215,11000000.0
2007-08-13 10:49:00,5.44341,5.44341,5.44219,5.44259,11000000.0
2007-08-13 10:50:00,5.44297,5.44395,5.44274,5.4431,16000000.0
2007-08-13 10:51:00,5.44346,5.44405,5.4425,5.44397,21000000.0
2007-08-13 10:52:00,5.44323,5.44371,5.44232,5.44371,8000000.0
2007-08-13 10:53:00,5.44205,5.44403,5.44184,5.44403,12000000.0
2007-08-13 10:54:00,5.44291,5.44383,5.44235,5.44249,16000000.0
2007-08-13 10:55:00,5.44289,5.44364,5.44197,5.44315,13000000.0
2007-08-13 10:56:00,5.44252,5.44321,5.44178,5.44223,16000000.0
2007-08-13 10:57:00,5.4433,5.4438,5.4424,5.44293,10000000.0
2007-08-13 10:58:00,5.44437,5.44437,5.4425,5.44322,12000000.0
2007-08-13 10:59:00,5.44282,5.44344,5.44235,5.44304,11000000.0
2007-08-13 11:00:00,5.44393,5.44404,5.4423,5.44358,13000000.0
2007-08-13 11:01:00,5.44365,5.44508,5.44356,5.44486,9000000.0
2007-08-13 11:02:00,5.44358,5.4445,5.44346,5.44418,8000000.0
2007-08-13 11:03:00,5.44468,5.44517,5.44397,5.44505,10000000.0
2007-08-13 11:04:00,5.44487,5.44585,5.44441,5.44501,12000000.0
2007-08-13 11:05:00,5.44536,5.4456,5.44415,5.4456,11000000.0
2007-08-13 11:06:00,5.44456,5.44551,5.44399,5.44551,8000000.0
2007-08-13 11:07:00,5.44387,5.44567,5.44387,5.44567,14000000.0
2007-08-13 11:08:00,5.44538,5.44538,5.44349,5.44538,18000000.0
2007-08-13 11:09:00,5.44497,5.44514,5.44418,5.44423,15000000.0
2007-08-13 11:10:00,5.44474,5.44511,5.44288,5.44424,12000000.0
2007-08-13 11:11:00,5.44277,5.44497,5.44277,5.44456,11000000.0
2007-08-13 11:12:00,5.44346,5.44626,5.44346,5.44509,8000000.0
2007-08-13 11:13:00,5.44422,5.44535,5.44403,5.44464,15000000.0
2007-08-13 11:14:00,5.4442,5.44514,5.44389,5.44476,13000000.0
2007-08-13 11:15:00,5.44446,5.44493,5.44218,5.44295,20000000.0
2007-08-13 11:16:00,5.44418,5.44595,5.44302,5.44545,15000000.0
2007-08-13 11:17:00,5.44517,5.44546,5.44317,5.44546,18000000.0
2007-08-13 11:18:00,5.44564,5.44694,5.44445,5.44665,20000000.0
2007-08-13 11:19:00,5.4464,5.44641,5.44481,5.44617,13000000.0
2007-08-13 11:20:00,5.44689,5.44711,5.44381,5.44552,20000000.0
2007-08-13 11:21:00,5.4457,5.44599,5.44448,5.4455,18000000.0
2007-08-13 11:22:00,5.4452,5.4454,5.44398,5.44399,18000000.0
2007-08-13 11:23:00,5.44421,5.44515,5.4429,5.44515,13000000.0
2007-08-13 11:24:00,5.44297,5.44384,5.44224,5.44355,9000000.0
2007-08-13 11:25:00,5.44136,5.44344,5.44107,5.44226,8000000.0
2007-08-13 11:26:00,5.44371,5.44371,5.44186,5.4425,8000000.0
2007-08-13 11:27:00,5.44273,5.4434,5.44218,5.44297,7000000.0
2007-08-13 11:28:00,5.44285,5.44293,5.44167,5.44271,14000000.0
2007-08-13 11:29:00,5.44303,5.44406,5.44129,5.44313,16000000.0
2007-08-13 11:30:00,5.44307,5.44396,5.44258,5.44331,7000000.0
2007-08-13 11:31:00,5.44349,5.44437,5.44316,5.44379,15000000.0
2007-08-13 11:32:00,5.44485,5.44519,5.44392,5.44471,10000000.0
2007-08-13 11:33:00,5.446,5.446,5.44485,5.44494,8000000.0
2007-08-13 11:34:00,5.44575,5.44585,5.44463,5.44585,11000000.0
2007-08-13 11:35:00,5.44495,5.44549,5.44424,5.44473,15000000.0
2007-08-13 11:36:00,5.44496,5.44556,5.44447,5.44541,14000000.0
2007-08-13 11:37:00,5.44524,5.44587,5.44486,5.44587,11000000.0
2007-08-13 11:38:00,5.44552,5.44659,5.44473,5.44473,12000000.0
2007-08-13 11:39:00,5.44594,5.44652,5.44487,5.4455,13000000.0
2007-08-13 11:40:00,5.44679,5.44679,5.44425,5.44552,8000000.0
2007-08-13 11:41:00,5.44529,5.44597,5.4444,5.44529,13000000.0
2007-08-13 11:42:00,5.4451,5.44596,5.44354,5.44583,18000000.0
2007-08-13 11:43:00,5.44527,5.44718,5.44527,5.44718,13000000.0
2007-08-13 11:44:00,5.44654,5.44775,5.44535,5.44592,14000000.0
2007-08-13 11:45:00,5.4474,5.44838,5.44643,5.44643,12000000.0
2007-08-13 11:46:00,5.44684,5.44747,5.44559,5.44698,14000000.0
2007-08-13 11:47:00,5.44746,5.44805,5.44656,5.44662,15000000.0
2007-08-13 11:48:00,5.44636,5.44741,5.44609,5.4471,9000000.0
2007-08-13 11:49:00,5.44677,5.44796,5.44573,5.44745,14000000.0
2007-08-13 11:50:00,5.44811,5.44876,5.4469,5.44713,17000000.0
2007-08-13 11:51:00,5.44825,5.44825,5.44693,5.44778,15000000.0
2007-08-13 11:52:00,5.4474,5.44817,5.44621,5.44734,15000000.0
2007-08-13 11:53:00,5.44782,5.44817,5.44654,5.44714,14000000.0
2007-08-13 11:54:00,5.44822,5.44904,5.4477,5.4477,9000000.0
2007-08-13 11:55:00,5.44878,5.44999,5.44678,5.44999,11000000.0
2007-08-13 11:56:00,5.44801,5.44888,5.4445,5.44608,13000000.0
2007-08-13 11:57:00,5.44567,5.44732,5.44518,5.44518,13000000.0
2007-08-13 11:58:00,5.4459,5.44606,5.44481,5.44481,12000000.0
2007-08-13 11:59:00,5.44621,5.44645,5.4448,5.44645,12000000.0
2007-08-13 12:00:00,5.44435,5.44637,5.44435,5.44614,12000000.0
2007-08-13 12:01:00,5.44563,5.44571,5.44456,5.44462,22000000.0
2007-08-13 12:02:00,5.44566,5.44566,5.44394,5.44486,10000000.0
2007-08-13 12:03:00,5.44524,5.4471,5.44487,5.4471,18000000.0
2007-08-13 12:04:00,5.44642,5.44703,5.44543,5.44636,12000000.0
2007-08-13 12:05:00,5.44676,5.44718,5.44484,5.44677,15000000.0
2007-08-13 12:06:00,5.44656,5.44656,5.44532,5.44545,14000000.0
2007-08-13 12:07:00,5.4459,5.44706,5.4454,5.4454,15000000.0
2007-08-13 12:08:00,5.44612,5.44667,5.44536,5.44613,19000000.0
2007-08-13 12:09:00,5.44566,5.44674,5.44566,5.44606,12000000.0
2007-08-13 12:10:00,5.44554,5.44739,5.44554,5.44641,23000000.0
2007-08-13 12:11:00,5.4472,5.4476,5.44624,5.44682,21000000.0
2007-08-13 12:12:00,5.4478,5.44863,5.44711,5.44802,9000000.0
2007-08-13 12:13:00,5.44728,5.44872,5.44728,5.44865,13000000.0
2007-08-13 12:14:00,5.44879,5.44889,5.44749,5.44843,15000000.0
2007-08-13 12:15:00,5.44877,5.44877,5.44683,5.44769,14000000.0
2007-08-13 12:16:00,5.44726,5.44821,5.44674,5.44821,16000000.0
2007-08-13 12:17:00,5.44818,5.44869,5.44698,5.44869,13000000.0
2007-08-13 12:18:00,5.44722,5.44773,5.44671,5.44706,9000000.0
2007-08-13 12:19:00,5.4474,5.4474,5.44596,5.44694,10000000.0
2007-08-13 12:20:00,5.44678,5.44698,5.44591,5.44653,7000000.0
2007-08-13 12:21:00,5.44602,5.4461,5.44457,5.44533,13000000.0
2007-08-13 12:22:00,5.44559,5.44599,5.44451,5.44483,10000000.0
2007-08-13 12:23:00,5.44537,5.44622,5.44442,5.44442,10000000.0
2007-08-13 12:24:00,5.44517,5.44551,5.44375,5.4448,12000000.0
2007-08-13 12:25:00,5.44598,5.44612,5.4448,5.44578,12000000.0
2007-08-13 12:26:00,5.44566,5.44612,5.44478,5.4454,20000000.0
2007-08-13 12:27:00,5.44542,5.44551,5.44377,5.44485,12000000.0
2007-08-13 12:28:00,5.44494,5.44494,5.44297,5.44483,14000000.0
2007-08-13 12:29:00,5.44456,5.44465,5.44347,5.4443,10000000.0
2007-08-13 12:30:00,5.44377,5.44456,5.44245,5.44374,19000000.0
2007-08-13 12:31:00,5.44412,5.44431,5.44323,5.44431,11000000.0
2007-08-13 12:32:00,5.44423,5.4445,5.44346,5.44429,10000000.0
2007-08-13 12:33:00,5.44425,5.44473,5.44344,5.44473,15000000.0
2007-08-13 12:34:00,5.44471,5.44507,5.44347,5.44466,16000000.0
2007-08-13 12:35:00,5.44449,5.44526,5.44418,5.44526,10000000.0
2007-08-13 12:36:00,5.44455,5.44523,5.44386,5.4447,11000000.0
2007-08-13 12:37:00,5.4455,5.44557,5.44462,5.44529,10000000.0
2007-08-13 12:38:00,5.44414,5.44657,5.44414,5.44442,14000000.0
2007-08-13 12:39:00,5.44536,5.44541,5.44437,5.44497,14000000.0
2007-08-13 12:40:00,5.44585,5.44589,5.44427,5.4451,11000000.0
2007-08-13 12:41:00,5.44454,5.4457,5.4445,5.44524,12000000.0
2007-08-13 12:42:00,5.44331,5.44434,5.44285,5.44397,14000000.0
2007-08-13 12:43:00,5.44441,5.44464,5.44238,5.44238,15000000.0
2007-08-13 12:44:00,5.44316,5.44362,5.44228,5.44328,16000000.0
2007-08-13 12:45:00,5.44314,5.44377,5.44281,5.44351,10000000.0
2007-08-13 12:46:00,5.44288,5.44461,5.44288,5.44429,12000000.0
2007-08-13 12:47:00,5.44506,5.44506,5.44308,5.44463,13000000.0
2007-08-13 12:48:00,5.44325,5.44498,5.44325,5.44498,12000000.0
2007-08-13 12:49:00,5.44491,5.44531,5.44384,5.44452,14000000.0
2007-08-13 12:50:00,5.445,5.44569,5.44434,5.44434,9000000.0
2007-08-13 12:51:00,5.44586,5.44586,5.44425,5.44425,10000000.0
2007-08-13 12:52:00,5.44617,5.44617,5.44427,5.44483,22000000.0
2007-08-13 12:53:00,5.44512,5.44564,5.44391,5.44391,14000000.0
2007-08-13 12:54:00,5.44439,5.44526,5.44384,5.44431,13000000.0
2007-08-13 12:55:00,5.44423,5.44546,5.44423,5.44533,21000000.0
2007-08-13 12:56:00,5.44562,5.44568,5.44419,5.44568,18000000.0
2007-08-13 12:57:00,5.44434,5.4451,5.4443,5.4451,7000000.0
2007-08-13 12:58:00,5.4449,5.44536,5.4437,5.44536,12000000.0
2007-08-13 12:59:00,5.44524,5.44696,5.44497,5.44592,18000000.0
2007-08-13 13:00:00,5.44586,5.44657,5.44522,5.4457,14000000.0
2007-08-13 13:01:00,5.4468,5.4478,5.44601,5.44659,11000000.0
2007-08-13 13:02:00,5.44815,5.44887,5.44709,5.44867,15000000.0
2007-08-13 13:03:00,5.44681,5.44854,5.44672,5.44854,15000000.0
2007-08-13 13:04:00,5.4474,5.44834,5.44619,5.44708,16000000.0
2007-08-13 13:05:00,5.44535,5.44721,5.44535,5.44577,9000000.0
2007-08-13 13:06:00,5.4469,5.44787,5.44566,5.44711,13000000.0
2007-08-13 13:07:00,5.44749,5.44843,5.4463,5.44814,13000000.0
2007-08-13 13:08:00,5.44837,5.44874,5.44771,5.44835,10000000.0
2007-08-13 13:09:00,5.44828,5.4487,5.447,5.44847,15000000.0
2007-08-13 13:10:00,5.44863,5.44863,5.44647,5.44785,12000000.0
2007-08-13 13:11:00,5.44801,5.44889,5.44568,5.44726,12000000.0
2007-08-13 13:12:00,5.44677,5.44744,5.44533,5.44619,12000000.0
2007-08-13 13:13:00,5.44738,5.44738,5.44548,5.44583,11000000.0
2007-08-13 13:14:00,5.44648,5.44703,5.44602,5.44703,9000000.0
2007-08-13 13:15:00,5.44707,5.44739,5.44542,5.44591,15000000.0
2007-08-13 13:16:00,5.44646,5.44717,5.44596,5.44596,15000000.0
2007-08-13 13:17:00,5.44671,5.44729,5.44593,5.44729,17000000.0
2007-08-13 13:18:00,5.44688,5.44688,5.44504,5.4455,15000000.0
2007-08-13 13:19:00,5.44673,5.44701,5.44586,5.44643,15000000.0
2007-08-13 13:20:00,5.44527,5.44623,5.44465,5.44552,19000000.0
2007-08-13 13:21:00,5.44612,5.4464,5.4452,5.44581,10000000.0
2007-08-13 13:22:00,5.44622,5.44633,5.44493,5.44633,8000000.0
2007-08-13 13:23:00,5.4462,5.44678,5.44479,5.4456,15000000.0
2007-08-13 13:24:00,5.44561,5.44716,5.44543,5.44591,11000000.0
2007-08-13 13:25:00,5.44701,5.44807,5.44649,5.44752,9000000.0
2007-08-13 13:26:00,5.44689,5.44689,5.44521,5.44684,8000000.0
2007-08-13 13:27:00,5.44639,5.44745,5.44538,5.4458,15000000.0
2007-08-13 13:28:00,5.44571,5.44694,5.44544,5.44694,17000000.0
2007-08-13 13:29:00,5.44604,5.44701,5.44589,5.44666,11000000.0
2007-08-13 13:30:00,5.44619,5.44713,5.44487,5.44683,21000000.0
2007-08-13 13:31:00,5.44643,5.44648,5.44534,5.44643,11000000.0
2007-08-13 13:32:00,5.44656,5.4473,5.44589,5.4473,10000000.0
2007-08-13 13:33:00,5.44694,5.44729,5.44619,5.44726,8000000.0
2007-08-13 13:34:00,5.4473,5.44768,5.44624,5.44768,15000000.0
2007-08-13 13:35:00,5.44772,5.44775,5.44598,5.44638,13000000.0
2007-08-13 13:36:00,5.44687,5.44701,5.44532,5.44695,11000000.0
2007-08-13 13:37:00,5.44599,5.44642,5.44495,5.44509,8000000.0
2007-08-13 13:38:00,5.44505,5.44583,5.44437,5.44583,13000000.0
2007-08-13 13:39:00,5.44615,5.44615,5.44425,5.44425,7000000.0
2007-08-13 13:40:00,5.44502,5.44612,5.44442,5.44601,12000000.0
2007-08-13 13:41:00,5.44525,5.44616,5.44407,5.44616,15000000.0
2007-08-13 13:42:00,5.44608,5.44717,5.44549,5.44579,22000000.0
2007-08-13 13:43:00,5.4469,5.4469,5.44503,5.44503,13000000.0
2007-08-13 13:44:00,5.44651,5.44673,5.44552,5.4461,14000000.0
2007-08-13 13:45:00,5.44728,5.44734,5.44613,5.44672,7000000.0
2007-08-13 13:46:00,5.44645,5.44707,5.44565,5.44643,11000000.0
2007-08-13 13:47:00,5.4474,5.4474,5.44658,5.44728,11000000.0
2007-08-13 13:48:00,5.44714,5.44714,5.44559,5.44657,14000000.0
2007-08-13 13:49:00,5.44581,5.44694,5.44514,5.44641,13000000.0
2007-08-13 13:50:00,5.4461,5.44688,5.44547,5.44657,12000000.0
2007-08-13 13:51:00,5.4475,5.44751,5.44588,5.44666,11000000.0
2007-08-13 13:52:00,5.44636,5.44701,5.4456,5.44701,9000000.0
2007-08-13 13:53:00,5.44609,5.4466,5.4457,5.44622,11000000.0
2007-08-13 13:54:00,5.4458,5.44694,5.44544,5.44606,17000000.0
2007-08-13 13:55:00,5.44627,5.44658,5.44518,5.44658,22000000.0
2007-08-13 13:56:00,5.44638,5.44719,5.44572,5.44631,13000000.0
2007-08-13 13:57:00,5.44629,5.44753,5.446,5.44638,19000000.0
2007-08-13 13:58:00,5.44745,5.44754,5.44579,5.44739,11000000.0
2007-08-13 13:59:00,5.44708,5.44708,5.44602,5.44701,7000000.0
2007-08-13 14:00:00,5.44542,5.44688,5.44542,5.4462,9000000.0
2007-08-13 14:01:00,5.44664,5.44665,5.4456,5.44665,7000000.0
2007-08-13 14:02:00,5.44623,5.44644,5.44522,5.44603,13000000.0
2007-08-13 14:03:00,5.44622,5.4463,5.44484,5.44587,17000000.0
2007-08-13 14:04:00,5.44598,5.44655,5.44466,5.44575,13000000.0
2007-08-13 14:05:00,5.4452,5.44565,5.44437,5.44437,8000000.0
2007-08-13 14:06:00,5.44564,5.44564,5.44427,5.44506,10000000.0
2007-08-13 14:07:00,5.44506,5.44506,5.444,5.444,10000000.0
2007-08-13 14:08:00,5.4449,5.4449,5.44344,5.44432,14000000.0
2007-08-13 14:09:00,5.44362,5.44523,5.44357,5.44423,16000000.0
2007-08-13 14:10:00,5.44457,5.44508,5.44335,5.44407,12000000.0
2007-08-13 14:11:00,5.44401,5.44415,5.44278,5.44278,14000000.0
2007-08-13 14:12:00,5.44404,5.4444,5.44321,5.44333,13000000.0
2007-08-13 14:13:00,5.44419,5.4452,5.44404,5.44452,11000000.0
2007-08-13 14:14:00,5.44572,5.44627,5.44417,5.44576,14000000.0
2007-08-13 14:15:00,5.44551,5.44553,5.44372,5.44487,11000000.0
2007-08-13 14:16:00,5.44415,5.44546,5.44398,5.4452,11000000.0
2007-08-13 14:17:00,5.44463,5.44487,5.44327,5.44381,14000000.0
2007-08-13 14:18:00,5.44559,5.44614,5.44414,5.44533,11000000.0
2007-08-13 14:19:00,5.44602,5.44752,5.44513,5.44747,8000000.0
2007-08-13 14:20:00,5.44557,5.44626,5.44497,5.44612,10000000.0
2007-08-13 14:21:00,5.44516,5.44689,5.44461,5.44461,14000000.0
2007-08-13 14:22:00,5.44664,5.44669,5.44464,5.44669,17000000.0
2007-08-13 14:23:00,5.44558,5.44574,5.44473,5.44512,8000000.0
2007-08-13 14:24:00,5.44584,5.44595,5.44433,5.44553,16000000.0
2007-08-13 14:25:00,5.44536,5.4458,5.44446,5.44522,11000000.0
2007-08-13 14:26:00,5.44519,5.44604,5.44461,5.44604,14000000.0
2007-08-13 14:27:00,5.44587,5.44592,5.44492,5.44592,8000000.0
2007-08-13 14:28:00,5.44642,5.44675,5.44542,5.44675,11000000.0
2007-08-13 14:29:00,5.44637,5.44637,5.444,5.44552,11000000.0
2007-08-13 14:30:00,5.4447,5.44806,5.44408,5.44715,14000000.0
2007-08-13 14:31:00,5.448,5.4483,5.4458,5.44625,15000000.0
2007-08-13 14:32:00,5.44562,5.44612,5.44362,5.44437,9000000.0
2007-08-13 14:33:00,5.44368,5.44438,5.44148,5.44244,12000000.0
2007-08-13 14:34:00,5.44186,5.44651,5.44152,5.44347,12000000.0
2007-08-13 14:35:00,5.44477,5.44727,5.4428,5.44487,18000000.0
2007-08-13 14:36:00,5.44478,5.44639,5.44458,5.44551,12000000.0
2007-08-13 14:37:00,5.44508,5.4455,5.44375,5.44486,12000000.0
2007-08-13 14:38:00,5.44493,5.44583,5.44264,5.4449,24000000.0
2007-08-13 14:39:00,5.44483,5.44556,5.44329,5.44395,12000000.0
2007-08-13 14:40:00,5.44358,5.44474,5.44348,5.44367,15000000.0
2007-08-13 14:41:00,5.44469,5.44469,5.44287,5.44287,17000000.0
2007-08-13 14:42:00,5.44467,5.44525,5.44356,5.44427,15000000.0
2007-08-13 14:43:00,5.44401,5.44471,5.44321,5.44435,9000000.0
2007-08-13 14:44:00,5.4428,5.44577,5.4428,5.44482,7000000.0
2007-08-13 14:45:00,5.44422,5.44494,5.44277,5.44369,17000000.0
2007-08-13 14:46:00,5.44373,5.44429,5.44299,5.44302,14000000.0
2007-08-13 14:47:00,5.44417,5.44417,5.44271,5.44328,16000000.0
2007-08-13 14:48:00,5.44338,5.44427,5.44253,5.44339,12000000.0
2007-08-13 14:49:00,5.44316,5.44406,5.44221,5.44225,20000000.0
2007-08-13 14:50:00,5.4437,5.4442,5.44241,5.44334,12000000.0
2007-08-13 14:51:00,5.44382,5.44435,5.44255,5.44295,12000000.0
2007-08-13 14:52:00,5.44389,5.44434,5.44231,5.44375,22000000.0
2007-08-13 14:53:00,5.44323,5.44431,5.44234,5.44329,17000000.0
2007-08-13 14:54:00,5.44392,5.44409,5.44279,5.44343,14000000.0
2007-08-13 14:55:00,5.44358,5.44426,5.44243,5.44337,20000000.0
2007-08-13 14:56:00,5.44321,5.44428,5.44245,5.4433,22000000.0
2007-08-13 14:57:00,5.44255,5.44398,5.4419,5.44334,10000000.0
2007-08-13 14:58:00,5.44458,5.44474,5.44317,5.44375,17000000.0
2007-08-13 14:59:00,5.4432,5.44423,5.44283,5.44416,12000000.0
2007-08-13 15:00:00,5.44394,5.44394,5.44235,5.44281,14000000.0
2007-08-13 15:01:00,5.44422,5.44442,5.4428,5.44415,16000000.0
2007-08-13 15:02:00,5.4454,5.4454,5.44378,5.44393,13000000.0
2007-08-13 15:03:00,5.44439,5.44463,5.44337,5.44408,7000000.0
2007-08-13 15:04:00,5.44395,5.44439,5.44285,5.44432,12000000.0
2007-08-13 15:05:00,5.44462,5.44502,5.44293,5.44469,20000000.0
2007-08-13 15:06:00,5.4455,5.4455,5.44356,5.44487,9000000.0
2007-08-13 15:07:00,5.44492,5.44492,5.44297,5.44297,9000000.0
2007-08-13 15:08:00,5.44427,5.44456,5.44279,5.44365,14000000.0
2007-08-13 15:09:00,5.44328,5.44455,5.44255,5.44455,14000000.0
2007-08-13 15:10:00,5.44379,5.44544,5.44379,5.44448,15000000.0
2007-08-13 15:11:00,5.44486,5.44563,5.44399,5.44563,10000000.0
2007-08-13 15:12:00,5.44409,5.44549,5.44393,5.44523,10000000.0
2007-08-13 15:13:00,5.44496,5.44496,5.44205,5.44379,20000000.0
2007-08-13 15:14:00,5.44317,5.44342,5.44205,5.44275,10000000.0
2007-08-13 15:15:00,5.44198,5.44365,5.44115,5.44266,13000000.0
2007-08-13 15:16:00,5.44161,5.44227,5.44121,5.44121,11000000.0
2007-08-13 15:17:00,5.44242,5.44316,5.44168,5.44205,17000000.0
2007-08-13 15:18:00,5.44197,5.44269,5.44169,5.44269,11000000.0
2007-08-13 15:19:00,5.44209,5.44292,5.44118,5.44118,18000000.0
2007-08-13 15:20:00,5.44226,5.44309,5.44118,5.44253,14000000.0
2007-08-13 15:21:00,5.44307,5.44316,5.44164,5.44294,15000000.0
2007-08-13 15:22:00,5.44192,5.44299,5.44192,5.44287,8000000.0
2007-08-13 15:23:00,5.44271,5.44292,5.44141,5.44282,15000000.0
2007-08-13 15:24:00,5.4421,5.44267,5.44184,5.44267,12000000.0
2007-08-13 15:25:00,5.44247,5.44299,5.44145,5.44246,12000000.0
2007-08-13 15:26:00,5.44287,5.4433,5.44172,5.4433,15000000.0
2007-08-13 15:27:00,5.44307,5.4433,5.44091,5.44091,12000000.0
2007-08-13 15:28:00,5.44169,5.44246,5.44089,5.44188,12000000.0
2007-08-13 15:29:00,5.44213,5.44236,5.4413,5.44169,10000000.0
2007-08-13 15:30:00,5.44195,5.4427,5.44076,5.44199,12000000.0
2007-08-13 15:31:00,5.44244,5.44258,5.44076,5.44233,19000000.0
2007-08-13 15:32:00,5.44275,5.44296,5.44088,5.44103,7000000.0
2007-08-13 15:33:00,5.4431,5.4431,5.44162,5.44162,7000000.0
2007-08-13 15:34:00,5.4425,5.4431,5.44179,5.44303,12000000.0
2007-08-13 15:35:00,5.44302,5.44452,5.44227,5.44452,17000000.0
2007-08-13 15:36:00,5.44299,5.44513,5.44299,5.44506,11000000.0
2007-08-13 15:37:00,5.44493,5.44614,5.44358,5.44614,14000000.0
2007-08-13 15:38:00,5.44541,5.4482,5.44485,5.44767,20000000.0
2007-08-13 15:39:00,5.44503,5.44747,5.44503,5.44719,8000000.0
2007-08-13 15:40:00,5.44682,5.4469,5.44508,5.44687,11000000.0
2007-08-13 15:41:00,5.44814,5.44814,5.44552,5.4466,10000000.0
2007-08-13 15:42:00,5.44688,5.44688,5.4458,5.44635,13000000.0
2007-08-13 15:43:00,5.44568,5.44705,5.44495,5.44705,14000000.0
2007-08-13 15:44:00,5.44701,5.44712,5.44571,5.4459,8000000.0
2007-08-13 15:45:00,5.44695,5.44728,5.44479,5.44482,10000000.0
2007-08-13 15:46:00,5.44621,5.44621,5.4436,5.44458,12000000.0
2007-08-13 15:47:00,5.44542,5.44632,5.44497,5.44498,18000000.0
2007-08-13 15:48:00,5.44584,5.44651,5.44518,5.44522,9000000.0
2007-08-13 15:49:00,5.44607,5.44651,5.44489,5.44566,14000000.0
2007-08-13 15:50:00,5.44468,5.44671,5.44436,5.44436,18000000.0
2007-08-13 15:51:00,5.44478,5.44635,5.4445,5.44635,8000000.0
2007-08-13 15:52:00,5.44635,5.44687,5.4457,5.44687,11000000.0
2007-08-13 15:53:00,5.44688,5.44755,5.44529,5.44707,15000000.0
2007-08-13 15:54:00,5.44611,5.44661,5.44563,5.44565,9000000.0
2007-08-13 15:55:00,5.44641,5.44722,5.44587,5.4469,9000000.0
2007-08-13 15:56:00,5.44666,5.44896,5.44666,5.44791,11000000.0
2007-08-13 15:57:00,5.44751,5.44796,5.44578,5.44612,15000000.0
2007-08-13 15:58:00,5.44699,5.44989,5.44682,5.44989,13000000.0
2007-08-13 15:59:00,5.44997,5.45038,5.44722,5.44722,15000000.0
2007-08-13 16:00:00,5.44886,5.45016,5.44739,5.45016,11000000.0
2007-08-13 16:01:00,5.4477,5.45108,5.4477,5.45066,14000000.0
2007-08-13 16:02:00,5.44952,5.45008,5.44851,5.44931,11000000.0
2007-08-13 16:03:00,5.45135,5.45184,5.44997,5.45177,8000000.0
2007-08-13 16:04:00,5.45247,5.45247,5.44902,5.45034,8000000.0
2007-08-13 16:05:00,5.45214,5.45261,5.45067,5.45261,8000000.0
2007-08-13 16:06:00,5.45321,5.45543,5.45131,5.45541,16000000.0
2007-08-13 16:07:00,5.45187,5.45544,5.45187,5.45516,18000000.0
2007-08-13 16:08:00,5.45536,5.45624,5.45431,5.45624,14000000.0
2007-08-13 16:09:00,5.45537,5.45619,5.45509,5.45609,12000000.0
2007-08-13 16:10:00,5.45624,5.45624,5.45386,5.45473,10000000.0
2007-08-13 16:11:00,5.45551,5.45551,5.454,5.45479,13000000.0
2007-08-13 16:12:00,5.45526,5.45559,5.45352,5.45361,16000000.0
2007-08-13 16:13:00,5.45325,5.45436,5.45297,5.45358,7000000.0
2007-08-13 16:14:00,5.45358,5.45495,5.45288,5.45449,16000000.0
2007-08-13 16:15:00,5.45482,5.45497,5.45201,5.45333,15000000.0
2007-08-13 16:16:00,5.45419,5.45419,5.45262,5.45367,17000000.0
2007-08-13 16:17:00,5.45413,5.45413,5.45187,5.45327,10000000.0
2007-08-13 16:18:00,5.45329,5.45357,5.4522,5.45254,10000000.0
2007-08-13 16:19:00,5.45374,5.45487,5.45333,5.45422,12000000.0
2007-08-13 16:20:00,5.45406,5.45527,5.45363,5.45524,11000000.0
2007-08-13 16:21:00,5.45356,5.45503,5.45342,5.4545,8000000.0
2007-08-13 16:22:00,5.45386,5.4555,5.45352,5.45511,16000000.0
2007-08-13 16:23:00,5.45524,5.45555,5.45377,5.45555,11000000.0
2007-08-13 16:24:00,5.45536,5.45566,5.45349,5.45538,14000000.0
2007-08-13 16:25:00,5.45459,5.45488,5.45304,5.45321,13000000.0
2007-08-13 16:26:00,5.45515,5.45551,5.45318,5.45551,16000000.0
2007-08-13 16:27:00,5.45381,5.45546,5.45381,5.45462,20000000.0
2007-08-13 16:28:00,5.45488,5.45616,5.45394,5.45394,12000000.0
2007-08-13 16:29:00,5.45575,5.45575,5.45416,5.45536,13000000.0
2007-08-13 16:30:00,5.45505,5.4558,5.45428,5.4558,17000000.0
2007-08-13 16:31:00,5.45585,5.45585,5.45402,5.45409,13000000.0
2007-08-13 16:32:00,5.45437,5.45515,5.45372,5.45372,10000000.0
2007-08-13 16:33:00,5.45478,5.45495,5.45312,5.45312,15000000.0
2007-08-13 16:34:00,5.45429,5.45473,5.45353,5.45473,9000000.0
2007-08-13 16:35:00,5.45449,5.45524,5.45374,5.45524,18000000.0
2007-08-13 16:36:00,5.45566,5.45589,5.45419,5.45565,8000000.0
2007-08-13 16:37:00,5.45554,5.45665,5.45448,5.45465,22000000.0
2007-08-13 16:38:00,5.4548,5.45638,5.4548,5.45547,14000000.0
2007-08-13 16:39:00,5.45521,5.45559,5.45416,5.45493,14000000.0
2007-08-13 16:40:00,5.45468,5.45578,5.45436,5.45479,17000000.0
2007-08-13 16:41:00,5.45494,5.45611,5.45489,5.45521,9000000.0
2007-08-13 16:42:00,5.45514,5.4558,5.45435,5.4558,13000000.0
2007-08-13 16:43:00,5.45575,5.45642,5.45498,5.45613,13000000.0
2007-08-13 16:44:00,5.45648,5.45648,5.45473,5.45473,11000000.0
2007-08-13 16:45:00,5.4549,5.45589,5.45386,5.45386,18000000.0
2007-08-13 16:46:00,5.45438,5.4552,5.45388,5.45483,11000000.0
2007-08-13 16:47:00,5.45455,5.45508,5.4533,5.45508,15000000.0
2007-08-13 16:48:00,5.45359,5.45517,5.45359,5.45517,7000000.0
2007-08-13 16:49:00,5.45567,5.45727,5.45473,5.4556,16000000.0
2007-08-13 16:50:00,5.45601,5.45703,5.45537,5.45691,9000000.0
2007-08-13 16:51:00,5.45734,5.45766,5.45561,5.45711,22000000.0
2007-08-13 16:52:00,5.45681,5.45727,5.45586,5.45626,11000000.0
2007-08-13 16:53:00,5.45839,5.45928,5.45726,5.45906,12000000.0
2007-08-13 16:54:00,5.45912,5.46093,5.45751,5.46041,17000000.0
2007-08-13 16:55:00,5.46113,5.4625,5.45993,5.4625,15000000.0
2007-08-13 16:56:00,5.46337,5.46352,5.46182,5.46284,11000000.0
2007-08-13 16:57:00,5.46321,5.46349,5.46213,5.4632,8000000.0
2007-08-13 16:58:00,5.46209,5.46239,5.45988,5.46022,12000000.0
2007-08-13 16:59:00,5.46099,5.46347,5.46016,5.46257,15000000.0
2007-08-13 17:00:00,5.45948,5.46089,5.45884,5.45989,10000000.0
2007-08-13 17:01:00,5.46022,5.46042,5.45856,5.45975,10000000.0
2007-08-13 17:02:00,5.45956,5.45987,5.4584,5.45987,8000000.0
2007-08-13 17:03:00,5.45856,5.46014,5.45821,5.46014,11000000.0
2007-08-13 17:04:00,5.45918,5.45996,5.45839,5.45839,10000000.0
2007-08-13 17:05:00,5.46015,5.46026,5.45842,5.45842,18000000.0
2007-08-13 17:06:00,5.45996,5.46037,5.45916,5.46037,9000000.0
2007-08-13 17:07:00,5.46013,5.46029,5.45855,5.46029,20000000.0
2007-08-13 17:08:00,5.45952,5.45952,5.45802,5.45903,11000000.0
2007-08-13 17:09:00,5.4595,5.4595,5.45692,5.4581,14000000.0
2007-08-13 17:10:00,5.45798,5.45839,5.45674,5.45832,10000000.0
2007-08-13 17:11:00,5.45738,5.45831,5.4563,5.4563,12000000.0
2007-08-13 17:12:00,5.45818,5.45818,5.45586,5.45586,7000000.0
2007-08-13 17:13:00,5.45682,5.45762,5.45541,5.45749,13000000.0
2007-08-13 17:14:00,5.4567,5.45717,5.45458,5.45517,13000000.0
2007-08-13 17:15:00,5.45545,5.45661,5.45516,5.45661,12000000.0
2007-08-13 17:16:00,5.4557,5.45698,5.4551,5.45621,13000000.0
2007-08-13 17:17:00,5.45627,5.4572,5.45568,5.4572,12000000.0
2007-08-13 17:18:00,5.45722,5.45758,5.45589,5.45742,15000000.0
2007-08-13 17:19:00,5.45697,5.4575,5.45638,5.45724,10000000.0
2007-08-13 17:20:00,5.45743,5.45833,5.45681,5.4576,13000000.0
2007-08-13 17:21:00,5.45772,5.458,5.4563,5.45773,17000000.0
2007-08-13 17:22:00,5.45817,5.45817,5.45529,5.45628,15000000.0
2007-08-13 17:23:00,5.45618,5.45644,5.45535,5.45629,10000000.0
2007-08-13 17:24:00,5.45652,5.45668,5.45551,5.45608,17000000.0
2007-08-13 17:25:00,5.45605,5.45621,5.45457,5.45479,11000000.0
2007-08-13 17:26:00,5.45513,5.45516,5.45286,5.45457,12000000.0
2007-08-13 17:27:00,5.45461,5.45484,5.45381,5.45412,9000000.0
2007-08-13 17:28:00,5.45483,5.4555,5.45421,5.45534,16000000.0
2007-08-13 17:29:00,5.45369,5.45484,5.45369,5.45479,9000000.0
2007-08-13 17:30:00,5.45489,5.45507,5.45361,5.45507,11000000.0
2007-08-13 17:31:00,5.45528,5.45528,5.45387,5.45465,13000000.0
2007-08-13 17:32:00,5.45518,5.45518,5.45321,5.45503,13000000.0
2007-08-13 17:33:00,5.45506,5.45507,5.453,5.45422,11000000.0
2007-08-13 17:34:00,5.45463,5.45517,5.45352,5.45517,12000000.0
2007-08-13 17:35:00,5.45418,5.4555,5.45364,5.45527,13000000.0
2007-08-13 17:36:00,5.45569,5.45602,5.45451,5.45586,14000000.0
2007-08-13 17:37:00,5.45616,5.45616,5.4548,5.45578,10000000.0
2007-08-13 17:38:00,5.4559,5.45636,5.45453,5.45453,7000000.0
2007-08-13 17:39:00,5.45518,5.45619,5.45461,5.45596,16000000.0
2007-08-13 17:40:00,5.45611,5.45634,5.45493,5.45493,17000000.0
2007-08-13 17:41:00,5.45684,5.45684,5.45524,5.45659,16000000.0
2007-08-13 17:42:00,5.45644,5.45774,5.45576,5.45774,16000000.0
2007-08-13 17:43:00,5.45803,5.45803,5.45542,5.45798,17000000.0
2007-08-13 17:44:00,5.4567,5.45854,5.45637,5.45854,8000000.0
2007-08-13 17:45:00,5.45791,5.45842,5.45707,5.45794,11000000.0
2007-08-13 17:46:00,5.45766,5.45887,5.45745,5.45887,9000000.0
2007-08-13 17:47:00,5.45867,5.45908,5.4572,5.45898,19000000.0
2007-08-13 17:48:00,5.45923,5.45937,5.45784,5.45933,16000000.0
2007-08-13 17:49:00,5.45914,5.45914,5.45753,5.45855,15000000.0
2007-08-13 17:50:00,5.45934,5.45936,5.45729,5.45867,11000000.0
2007-08-13 17:51:00,5.45812,5.45896,5.45766,5.45896,9000000.0
2007-08-13 17:52:00,5.45853,5.45855,5.45733,5.45823,11000000.0
2007-08-13 17:53:00,5.45729,5.45826,5.45683,5.4574,9000000.0
2007-08-13 17:54:00,5.45745,5.45807,5.45694,5.45807,10000000.0
2007-08-13 17:55:00,5.45743,5.45771,5.45696,5.45709,10000000.0
2007-08-13 17:56:00,5.45807,5.45807,5.4565,5.45713,16000000.0
2007-08-13 17:57:00,5.45746,5.45785,5.45627,5.45703,14000000.0
2007-08-13 17:58:00,5.4575,5.45775,5.45614,5.45773,24000000.0
2007-08-13 17:59:00,5.45779,5.45779,5.45683,5.45693,11000000.0
2007-08-13 18:00:00,5.45658,5.45744,5.45623,5.45688,10000000.0
2007-08-13 18:01:00,5.4565,5.45712,5.4557,5.45619,14000000.0
2007-08-13 18:02:00,5.45638,5.45709,5.45522,5.45667,12000000.0
2007-08-13 18:03:00,5.45643,5.45728,5.45549,5.45728,17000000.0
2007-08-13 18:04:00,5.4559,5.45669,5.45478,5.45669,15000000.0
2007-08-13 18:05:00,5.45676,5.45682,5.45535,5.4561,15000000.0
2007-08-13 18:06:00,5.45648,5.45691,5.45549,5.45607,15000000.0
2007-08-13 18:07:00,5.45679,5.45699,5.45526,5.45582,16000000.0
2007-08-13 18:08:00,5.45562,5.45595,5.45473,5.45473,16000000.0
2007-08-13 18:09:00,5.45533,5.45611,5.45501,5.45501,12000000.0
2007-08-13 18:10:00,5.45579,5.45613,5.45475,5.45503,17000000.0
2007-08-13 18:11:00,5.45572,5.45577,5.45447,5.45527,16000000.0
2007-08-13 18:12:00,5.45483,5.45595,5.45411,5.45474,13000000.0
2007-08-13 18:13:00,5.45562,5.45574,5.45396,5.45564,17000000.0
2007-08-13 18:14:00,5.45594,5.45653,5.45487,5.45514,13000000.0
2007-08-13 18:15:00,5.45486,5.45679,5.45473,5.45611,13000000.0
2007-08-13 18:16:00,5.45602,5.45685,5.45521,5.45685,15000000.0
2007-08-13 18:17:00,5.45685,5.45685,5.45527,5.45627,16000000.0
2007-08-13 18:18:00,5.45566,5.45696,5.45533,5.45687,18000000.0
2007-08-13 18:19:00,5.45611,5.457,5.45563,5.45563,12000000.0
2007-08-13 18:20:00,5.45694,5.45694,5.45579,5.4564,16000000.0
2007-08-13 18:21:00,5.45608,5.45713,5.45559,5.45559,19000000.0
2007-08-13 18:22:00,5.45691,5.45741,5.45654,5.45692,20000000.0
2007-08-13 18:23:00,5.45768,5.45801,5.45655,5.45735,16000000.0
2007-08-13 18:24:00,5.4569,5.45779,5.45619,5.45725,14000000.0
2007-08-13 18:25:00,5.45651,5.45727,5.45613,5.45654,18000000.0
2007-08-13 18:26:00,5.45751,5.45837,5.45657,5.45837,9000000.0
2007-08-13 18:27:00,5.45772,5.45791,5.45655,5.45736,16000000.0
2007-08-13 18:28:00,5.45676,5.45772,5.45652,5.45701,11000000.0
2007-08-13 18:29:00,5.45776,5.45776,5.456,5.45751,15000000.0
2007-08-13 18:30:00,5.45699,5.45717,5.45577,5.45627,14000000.0
2007-08-13 18:31:00,5.45671,5.45676,5.45566,5.45597,19000000.0
2007-08-13 18:32:00,5.45609,5.45753,5.4559,5.45684,13000000.0
2007-08-13 18:33:00,5.45583,5.45709,5.45563,5.45637,13000000.0
2007-08-13 18:34:00,5.45652,5.45683,5.4553,5.45578,9000000.0
2007-08-13 18:35:00,5.45589,5.45627,5.45466,5.45466,14000000.0
2007-08-13 18:36:00,5.4562,5.45659,5.45521,5.45521,12000000.0
2007-08-13 18:37:00,5.4557,5.45717,5.45498,5.45671,13000000.0
2007-08-13 18:38:00,5.45645,5.45715,5.4561,5.45715,17000000.0
2007-08-13 18:39:00,5.45648,5.45655,5.45483,5.45566,18000000.0
2007-08-13 18:40:00,5.45546,5.45621,5.45493,5.45621,14000000.0
2007-08-13 18:41:00,5.45645,5.45728,5.45521,5.45638,18000000.0
2007-08-13 18:42:00,5.45546,5.45702,5.455,5.45628,14000000.0
2007-08-13 18:43:00,5.4559,5.4567,5.45528,5.45583,14000000.0
2007-08-13 18:44:00,5.45548,5.45682,5.45509,5.45682,12000000.0
2007-08-13 18:45:00,5.4564,5.45649,5.45493,5.45624,17000000.0
2007-08-13 18:46:00,5.456,5.45714,5.45573,5.45714,15000000.0
2007-08-13 18:47:00,5.45562,5.45562,5.45499,5.4555,16000000.0
2007-08-13 18:48:00,5.45571,5.45754,5.45571,5.45599,11000000.0
2007-08-13 18:49:00,5.45747,5.45761,5.45636,5.45733,8000000.0
2007-08-13 18:50:00,5.45731,5.45762,5.45625,5.45663,16000000.0
2007-08-13 18:51:00,5.45658,5.4574,5.45575,5.45575,19000000.0
2007-08-13 18:52:00,5.45611,5.45756,5.45611,5.45707,10000000.0
2007-08-13 18:53:00,5.45784,5.45784,5.45682,5.45735,10000000.0
2007-08-13 18:54:00,5.45788,5.45788,5.45668,5.45668,11000000.0
2007-08-13 18:55:00,5.4573,5.45847,5.45699,5.45737,8000000.0
2007-08-13 18:56:00,5.45902,5.45936,5.45734,5.45936,16000000.0
2007-08-13 18:57:00,5.45822,5.45864,5.45756,5.45819,8000000.0
2007-08-13 18:58:00,5.45861,5.45861,5.45676,5.45762,13000000.0
2007-08-13 18:59:00,5.45824,5.45875,5.45662,5.45821,17000000.0
2007-08-13 19:00:00,5.45752,5.45882,5.45726,5.45882,13000000.0
2007-08-13 19:01:00,5.45911,5.45911,5.45755,5.45755,12000000.0
2007-08-13 19:02:00,5.45689,5.45871,5.45637,5.45851,16000000.0
2007-08-13 19:03:00,5.45768,5.45836,5.45657,5.4577,17000000.0
2007-08-13 19:04:00,5.45873,5.45875,5.45708,5.45708,12000000.0
2007-08-13 19:05:00,5.4586,5.45895,5.45712,5.45808,17000000.0
2007-08-13 19:06:00,5.45908,5.45908,5.45766,5.45777,7000000.0
2007-08-13 19:07:00,5.45684,5.45888,5.45682,5.45797,20000000.0
2007-08-13 19:08:00,5.45705,5.45844,5.45654,5.45825,21000000.0
2007-08-13 19:09:00,5.45636,5.45833,5.45636,5.45681,16000000.0
2007-08-13 19:10:00,5.45695,5.45695,5.45637,5.45655,14000000.0
2007-08-13 19:11:00,5.45697,5.45883,5.45664,5.45883,12000000.0
2007-08-13 19:12:00,5.45877,5.45886,5.45734,5.45886,18000000.0
2007-08-13 19:13:00,5.45814,5.45917,5.45773,5.4587,14000000.0
2007-08-13 19:14:00,5.45809,5.45921,5.45807,5.45817,18000000.0
2007-08-13 19:15:00,5.45832,5.45865,5.45725,5.45797,9000000.0
2007-08-13 19:16:00,5.45823,5.45906,5.45711,5.45906,12000000.0
2007-08-13 19:17:00,5.45825,5.45869,5.45739,5.45836,14000000.0
2007-08-13 19:18:00,5.4583,5.45895,5.45764,5.45863,16000000.0
2007-08-13 19:19:00,5.45828,5.45872,5.4578,5.45812,7000000.0
2007-08-13 19:20:00,5.45859,5.45871,5.45739,5.45806,8000000.0
2007-08-13 19:21:00,5.45727,5.45895,5.45727,5.45884,18000000.0
2007-08-13 19:22:00,5.45822,5.45965,5.45816,5.45965,9000000.0
2007-08-13 19:23:00,5.45792,5.45873,5.45743,5.45829,10000000.0
2007-08-13 19:24:00,5.4589,5.4589,5.45772,5.45857,11000000.0
2007-08-13 19:25:00,5.4583,5.45844,5.45654,5.45706,17000000.0
2007-08-13 19:26:00,5.4574,5.4574,5.45605,5.45714,11000000.0
2007-08-13 19:27:00,5.45725,5.45851,5.45645,5.45722,13000000.0
2007-08-13 19:28:00,5.45803,5.4587,5.45744,5.45786,10000000.0
2007-08-13 19:29:00,5.45805,5.45827,5.45735,5.45741,11000000.0
2007-08-13 19:30:00,5.45742,5.45887,5.45742,5.45813,12000000.0
2007-08-13 19:31:00,5.45775,5.45903,5.45733,5.45903,8000000.0
2007-08-13 19:32:00,5.45764,5.45863,5.45754,5.45754,11000000.0
2007-08-13 19:33:00,5.45881,5.45894,5.45724,5.45753,13000000.0
2007-08-13 19:34:00,5.4581,5.4591,5.45738,5.45894,12000000.0
2007-08-13 19:35:00,5.45814,5.45927,5.45785,5.45891,13000000.0
2007-08-13 19:36:00,5.45943,5.45943,5.45772,5.45872,12000000.0
2007-08-13 19:37:00,5.45983,5.45983,5.45824,5.45852,8000000.0
2007-08-13 19:38:00,5.45874,5.45902,5.45711,5.4579,20000000.0
2007-08-13 19:39:00,5.4574,5.45808,5.45655,5.45796,11000000.0
2007-08-13 19:40:00,5.45691,5.4576,5.45654,5.45662,11000000.0
2007-08-13 19:41:00,5.4577,5.45789,5.45654,5.4574,9000000.0
2007-08-13 19:42:00,5.45664,5.45756,5.45563,5.45563,10000000.0
2007-08-13 19:43:00,5.45724,5.45806,5.45693,5.45718,14000000.0
2007-08-13 19:44:00,5.4574,5.45783,5.45659,5.45707,15000000.0
2007-08-13 19:45:00,5.45744,5.45812,5.4567,5.45794,12000000.0
2007-08-13 19:46:00,5.45766,5.45833,5.45696,5.45765,11000000.0
2007-08-13 19:47:00,5.45812,5.45812,5.45693,5.45719,10000000.0
2007-08-13 19:48:00,5.45823,5.45838,5.45744,5.45804,9000000.0
2007-08-13 19:49:00,5.4576,5.45852,5.4575,5.45852,16000000.0
2007-08-13 19:50:00,5.45733,5.45899,5.45733,5.45858,10000000.0
2007-08-13 19:51:00,5.45759,5.45933,5.45759,5.45877,11000000.0
2007-08-13 19:52:00,5.45931,5.45964,5.45836,5.45908,19000000.0
2007-08-13 19:53:00,5.45869,5.45923,5.45827,5.45863,19000000.0
2007-08-13 19:54:00,5.45916,5.46063,5.45909,5.45987,14000000.0
2007-08-13 19:55:00,5.45902,5.45993,5.45866,5.45938,16000000.0
2007-08-13 19:56:00,5.45936,5.46077,5.4592,5.46058,12000000.0
2007-08-13 19:57:00,5.45954,5.46007,5.45668,5.45945,14000000.0
2007-08-13 19:58:00,5.4595,5.45973,5.45722,5.45905,13000000.0
2007-08-13 19:59:00,5.45956,5.46012,5.45914,5.45935,10000000.0
2007-08-13 20:00:00,5.45937,5.45943,5.45806,5.45838,15000000.0
2007-08-13 20:01:00,5.45882,5.45933,5.45655,5.45882,14000000.0
2007-08-13 20:02:00,5.45951,5.45951,5.4568,5.45806,8000000.0
2007-08-13 20:03:00,5.45781,5.45861,5.45626,5.45712,13000000.0
2007-08-13 20:04:00,5.45885,5.45885,5.45692,5.45785,12000000.0
2007-08-13 20:05:00,5.45874,5.45892,5.45761,5.45824,11000000.0
2007-08-13 20:06:00,5.4578,5.45829,5.45754,5.45801,10000000.0
2007-08-13 20:07:00,5.45801,5.4584,5.45736,5.45822,13000000.0
2007-08-13 20:08:00,5.45745,5.45753,5.45647,5.45691,16000000.0
2007-08-13 20:09:00,5.45757,5.4579,5.45598,5.45758,17000000.0
2007-08-13 20:10:00,5.45738,5.4582,5.457,5.45762,10000000.0
2007-08-13 20:11:00,5.45718,5.45777,5.45627,5.45627,13000000.0
2007-08-13 20:12:00,5.45775,5.45811,5.4568,5.45691,15000000.0
2007-08-13 20:13:00,5.45662,5.45741,5.45575,5.45575,13000000.0
2007-08-13 20:14:00,5.45788,5.45802,5.45642,5.45649,8000000.0
2007-08-13 20:15:00,5.45699,5.45722,5.45638,5.45687,10000000.0
2007-08-13 20:16:00,5.45714,5.45837,5.45687,5.45836,14000000.0
2007-08-13 20:17:00,5.4579,5.45864,5.45705,5.45755,13000000.0
2007-08-13 20:18:00,5.45824,5.45853,5.45737,5.45796,7000000.0
2007-08-13 20:19:00,5.45882,5.45925,5.45737,5.45822,11000000.0
2007-08-13 20:20:00,5.45936,5.45936,5.45778,5.45863,19000000.0
2007-08-13 20:21:00,5.45871,5.45872,5.45759,5.4583,11000000.0
2007-08-13 20:22:00,5.45759,5.4585,5.45753,5.45753,11000000.0
2007-08-13 20:23:00,5.45814,5.45878,5.45713,5.45816,13000000.0
2007-08-13 20:24:00,5.45728,5.45821,5.45664,5.4576,9000000.0
2007-08-13 20:25:00,5.45609,5.45748,5.45583,5.45748,18000000.0
2007-08-13 20:26:00,5.45689,5.45705,5.45612,5.45697,7000000.0
2007-08-13 20:27:00,5.45688,5.45689,5.45574,5.45624,9000000.0
2007-08-13 20:28:00,5.45597,5.45699,5.45578,5.45619,13000000.0
2007-08-13 20:29:00,5.45775,5.45775,5.45588,5.45722,14000000.0
2007-08-13 20:30:00,5.45791,5.45791,5.45617,5.45668,16000000.0
2007-08-13 20:31:00,5.45685,5.4582,5.45644,5.4582,22000000.0
2007-08-13 20:32:00,5.45784,5.45795,5.4566,5.45715,12000000.0
2007-08-13 20:33:00,5.45657,5.45798,5.45631,5.45631,13000000.0
2007-08-13 20:34:00,5.45756,5.45807,5.45634,5.45641,15000000.0
2007-08-13 20:35:00,5.45741,5.45775,5.45626,5.45667,16000000.0
2007-08-13 20:36:00,5.45693,5.45767,5.45687,5.45728,15000000.0
2007-08-13 20:37:00,5.45754,5.45848,5.45743,5.45848,14000000.0
2007-08-13 20:38:00,5.45772,5.45844,5.4571,5.45725,13000000.0
2007-08-13 20:39:00,5.45749,5.4584,5.45718,5.4573,18000000.0
2007-08-13 20:40:00,5.45687,5.45863,5.45682,5.45682,14000000.0
2007-08-13 20:41:00,5.45683,5.45754,5.45607,5.45695,18000000.0
2007-08-13 20:42:00,5.4572,5.45756,5.45617,5.45672,12000000.0
2007-08-13 20:43:00,5.45735,5.45735,5.45604,5.45628,18000000.0
2007-08-13 20:44:00,5.45774,5.45774,5.45542,5.45702,18000000.0
2007-08-13 20:45:00,5.45767,5.45767,5.45638,5.45649,11000000.0
2007-08-13 20:46:00,5.45619,5.45766,5.45558,5.45558,18000000.0
2007-08-13 20:47:00,5.45613,5.45746,5.4559,5.45615,20000000.0
2007-08-13 20:48:00,5.45667,5.45703,5.45549,5.45597,17000000.0
2007-08-13 20:49:00,5.45558,5.45673,5.45558,5.45673,16000000.0
2007-08-13 20:50:00,5.45525,5.45574,5.45525,5.45574,8000000.0
2007-08-13 20:51:00,5.45533,5.45693,5.45533,5.45641,8000000.0
2007-08-13 20:52:00,5.45707,5.45707,5.45596,5.45612,12000000.0
2007-08-13 20:53:00,5.45537,5.45688,5.45537,5.45688,16000000.0
2007-08-13 20:54:00,5.45687,5.45706,5.45592,5.45611,15000000.0
2007-08-13 20:55:00,5.45599,5.45737,5.45599,5.45737,16000000.0
2007-08-13 20:56:00,5.45698,5.45698,5.45601,5.45698,7000000.0
2007-08-13 20:57:00,5.45718,5.45718,5.45584,5.45584,14000000.0
2007-08-13 20:58:00,5.45595,5.45796,5.45595,5.45789,10000000.0
2007-08-13 20:59:00,5.45833,5.45987,5.45714,5.45987,11000000.0
2007-08-13 21:00:00,5.45889,5.45938,5.4579,5.45812,14000000.0
2007-08-13 21:01:00,5.45953,5.45953,5.4582,5.45873,12000000.0
2007-08-13 21:02:00,5.45868,5.45907,5.45758,5.45815,17000000.0
2007-08-13 21:03:00,5.45796,5.45888,5.45747,5.45811,11000000.0
2007-08-13 21:04:00,5.458,5.45937,5.45761,5.45872,10000000.0
2007-08-13 21:05:00,5.45791,5.45878,5.45791,5.45845,8000000.0
2007-08-13 21:06:00,5.45826,5.45997,5.45786,5.45997,13000000.0
2007-08-13 21:07:00,5.45898,5.45924,5.45815,5.45904,14000000.0
2007-08-13 21:08:00,5.45942,5.46025,5.45898,5.46025,8000000.0
2007-08-13 21:09:00,5.45925,5.46034,5.45877,5.46034,13000000.0
2007-08-13 21:10:00,5.45918,5.46002,5.45882,5.45917,17000000.0
2007-08-13 21:11:00,5.46006,5.46057,5.45915,5.46029,15000000.0
2007-08-13 21:12:00,5.45853,5.45996,5.45853,5.45964,11000000.0
2007-08-13 21:13:00,5.45826,5.46033,5.45826,5.46033,12000000.0
2007-08-13 21:14:00,5.45952,5.46029,5.45924,5.45955,14000000.0
2007-08-13 21:15:00,5.45936,5.46061,5.45936,5.46025,13000000.0
2007-08-13 21:16:00,5.45993,5.46134,5.45993,5.46089,12000000.0
2007-08-13 21:17:00,5.46152,5.46152,5.46014,5.46051,16000000.0
2007-08-13 21:18:00,5.46079,5.46138,5.46018,5.46046,15000000.0
2007-08-13 21:19:00,5.46098,5.46098,5.46015,5.4605,15000000.0
2007-08-13 21:20:00,5.46086,5.46123,5.46014,5.46061,8000000.0
2007-08-13 21:21:00,5.45988,5.46003,5.45975,5.46003,17000000.0
2007-08-13 21:22:00,5.46063,5.4609,5.46005,5.46005,11000000.0
2007-08-13 21:23:00,5.45999,5.46128,5.45999,5.46119,23000000.0
2007-08-13 21:24:00,5.46098,5.46152,5.45989,5.46095,13000000.0
2007-08-13 21:25:00,5.46102,5.46133,5.45972,5.46046,15000000.0
2007-08-13 21:26:00,5.46083,5.46083,5.45985,5.46004,10000000.0
2007-08-13 21:27:00,5.46075,5.46121,5.45932,5.46002,10000000.0
2007-08-13 21:28:00,5.46054,5.46078,5.45961,5.46053,13000000.0
2007-08-13 21:29:00,5.46055,5.46081,5.45965,5.46033,10000000.0
2007-08-13 21:30:00,5.46024,5.4609,5.45969,5.46028,16000000.0
2007-08-13 21:31:00,5.45961,5.46102,5.45961,5.45966,18000000.0
2007-08-13 21:32:00,5.46109,5.46153,5.46022,5.46121,15000000.0
2007-08-13 21:33:00,5.46067,5.46087,5.45993,5.46023,13000000.0
2007-08-13 21:34:00,5.45986,5.46067,5.45946,5.46067,9000000.0
2007-08-13 21:35:00,5.46079,5.46084,5.45958,5.45958,8000000.0
2007-08-13 21:36:00,5.46039,5.46107,5.45948,5.45948,18000000.0
2007-08-13 21:37:00,5.46079,5.46079,5.45916,5.4601,22000000.0
2007-08-13 21:38:00,5.46148,5.46155,5.46135,5.46135,9000000.0
2007-08-13 21:39:00,5.46174,5.46174,5.45894,5.45894,11000000.0
2007-08-13 21:40:00,5.46157,5.46203,5.45994,5.45994,19000000.0
2007-08-13 21:41:00,5.46084,5.46132,5.45958,5.46132,12000000.0
2007-08-13 21:42:00,5.46153,5.46153,5.46002,5.46098,11000000.0
2007-08-13 21:43:00,5.46025,5.4614,5.46025,5.46051,14000000.0
2007-08-13 21:44:00,5.46079,5.46203,5.46009,5.46077,13000000.0
2007-08-13 21:45:00,5.46128,5.46179,5.46034,5.46138,12000000.0
2007-08-13 21:46:00,5.4612,5.46224,5.46009,5.46014,14000000.0
2007-08-13 21:47:00,5.46197,5.46259,5.46032,5.46173,17000000.0
2007-08-13 21:48:00,5.46252,5.46262,5.46084,5.46084,16000000.0
2007-08-13 21:49:00,5.46232,5.46282,5.46146,5.4622,14000000.0
2007-08-13 21:50:00,5.46151,5.46278,5.46115,5.46257,13000000.0
2007-08-13 21:51:00,5.46201,5.46216,5.46085,5.46215,14000000.0
2007-08-13 21:52:00,5.46219,5.46268,5.46105,5.46105,17000000.0
2007-08-13 21:53:00,5.46226,5.46253,5.46091,5.4619,27000000.0
2007-08-13 21:54:00,5.46252,5.46252,5.46107,5.46192,10000000.0
2007-08-13 21:55:00,5.46247,5.46292,5.46179,5.462,8000000.0
2007-08-13 21:56:00,5.46233,5.46275,5.46192,5.46212,16000000.0
2007-08-13 21:57:00,5.46198,5.46273,5.46147,5.46223,18000000.0
2007-08-13 21:58:00,5.46138,5.46277,5.46138,5.46277,18000000.0
2007-08-13 21:59:00,5.46152,5.46268,5.46152,5.46261,17000000.0
2007-08-13 22:00:00,5.46148,5.46282,5.46148,5.46282,9000000.0
2007-08-13 22:01:00,5.46183,5.46251,5.46095,5.46167,22000000.0
2007-08-13 22:02:00,5.46174,5.46273,5.46158,5.46273,11000000.0
2007-08-13 22:03:00,5.46248,5.46334,5.46235,5.46242,16000000.0
2007-08-13 22:04:00,5.46262,5.46379,5.46241,5.46264,12000000.0
2007-08-13 22:05:00,5.46392,5.46404,5.46276,5.46306,7000000.0
2007-08-13 22:06:00,5.46335,5.46363,5.46245,5.46312,15000000.0
2007-08-13 22:07:00,5.46394,5.46435,5.46287,5.46373,19000000.0
2007-08-13 22:08:00,5.46337,5.46447,5.46331,5.46447,11000000.0
2007-08-13 22:09:00,5.46303,5.46477,5.46294,5.46448,10000000.0
2007-08-13 22:10:00,5.46311,5.4651,5.46272,5.46306,10000000.0
2007-08-13 22:11:00,5.46439,5.46487,5.46284,5.46389,18000000.0
2007-08-13 22:12:00,5.46376,5.46452,5.46261,5.46452,11000000.0
2007-08-13 22:13:00,5.46269,5.46468,5.46221,5.46365,14000000.0
2007-08-13 22:14:00,5.46367,5.46435,5.46304,5.46313,24000000.0
2007-08-13 22:15:00,5.46388,5.46429,5.46327,5.46392,13000000.0
2007-08-13 22:16:00,5.46352,5.46459,5.46324,5.46324,13000000.0
2007-08-13 22:17:00,5.46409,5.46448,5.46337,5.46366,8000000.0
2007-08-13 22:18:00,5.46375,5.46421,5.46119,5.46125,13000000.0
2007-08-13 22:19:00,5.46314,5.46314,5.46157,5.46247,14000000.0
2007-08-13 22:20:00,5.46109,5.46197,5.46044,5.46146,21000000.0
2007-08-13 22:21:00,5.46112,5.46241,5.46071,5.46167,13000000.0
2007-08-13 22:22:00,5.4612,5.4619,5.46046,5.461,12000000.0
2007-08-13 22:23:00,5.46054,5.46145,5.46005,5.46074,18000000.0
2007-08-13 22:24:00,5.46076,5.46149,5.46006,5.46014,14000000.0
2007-08-13 22:25:00,5.46207,5.46211,5.46067,5.46136,13000000.0
2007-08-13 22:26:00,5.46105,5.46173,5.46022,5.46078,13000000.0
2007-08-13 22:27:00,5.4612,5.4615,5.46035,5.46082,16000000.0
2007-08-13 22:28:00,5.46003,5.46141,5.46003,5.46141,13000000.0
2007-08-13 22:29:00,5.46078,5.46201,5.46061,5.46184,21000000.0
2007-08-13 22:30:00,5.46247,5.46298,5.46145,5.46195,17000000.0
2007-08-13 22:31:00,5.46231,5.46251,5.46158,5.46217,10000000.0
2007-08-13 22:32:00,5.46298,5.46328,5.46112,5.46122,13000000.0
2007-08-13 22:33:00,5.46276,5.46276,5.46137,5.46137,13000000.0
2007-08-13 22:34:00,5.46214,5.4628,5.46111,5.46111,13000000.0
2007-08-13 22:35:00,5.46111,5.46185,5.46111,5.46164,19000000.0
2007-08-13 22:36:00,5.4615,5.46281,5.4614,5.46248,14000000.0
2007-08-13 22:37:00,5.46239,5.46298,5.46164,5.46186,17000000.0
2007-08-13 22:38:00,5.46275,5.46329,5.46203,5.46329,9000000.0
2007-08-13 22:39:00,5.46209,5.46303,5.46178,5.46178,20000000.0
2007-08-13 22:40:00,5.4616,5.46311,5.4616,5.46194,13000000.0
2007-08-13 22:41:00,5.46314,5.46314,5.46112,5.46147,13000000.0
2007-08-13 22:42:00,5.46249,5.4631,5.46188,5.46261,10000000.0
2007-08-13 22:43:00,5.46298,5.46387,5.46222,5.46354,15000000.0
2007-08-13 22:44:00,5.4638,5.46462,5.46286,5.4635,16000000.0
2007-08-13 22:45:00,5.46488,5.465,5.46387,5.46387,14000000.0
2007-08-13 22:46:00,5.46427,5.46462,5.46328,5.46419,12000000.0
2007-08-13 22:47:00,5.46285,5.46433,5.46285,5.46393,7000000.0
2007-08-13 22:48:00,5.46396,5.46428,5.46265,5.46416,16000000.0
2007-08-13 22:49:00,5.4641,5.4645,5.46287,5.46293,10000000.0
2007-08-13 22:50:00,5.46394,5.46468,5.46308,5.46335,15000000.0
2007-08-13 22:51:00,5.46405,5.4643,5.46283,5.46366,17000000.0
2007-08-13 22:52:00,5.4631,5.46406,5.46247,5.46292,10000000.0
2007-08-13 22:53:00,5.46291,5.46308,5.4619,5.4619,20000000.0
2007-08-13 22:54:00,5.46319,5.46334,5.46177,5.46252,10000000.0
2007-08-13 22:55:00,5.46223,5.46234,5.4616,5.46186,12000000.0
2007-08-13 22:56:00,5.46248,5.46288,5.46211,5.4625,9000000.0
2007-08-13 22:57:00,5.46321,5.4637,5.46245,5.46263,18000000.0
2007-08-13 22:58:00,5.46215,5.46301,5.46144,5.46181,13000000.0
2007-08-13 22:59:00,5.46248,5.46248,5.46034,5.46117,10000000.0
2007-08-13 23:00:00,5.46187,5.46204,5.46016,5.46016,17000000.0
2007-08-13 23:01:00,5.46188,5.46222,5.46051,5.46138,13000000.0
2007-08-13 23:02:00,5.46138,5.46265,5.46127,5.46262,7000000.0
2007-08-13 23:03:00,5.46182,5.4619,5.46064,5.46147,16000000.0
2007-08-13 23:04:00,5.46094,5.46191,5.46055,5.46176,12000000.0
2007-08-13 23:05:00,5.46141,5.46206,5.46032,5.46032,11000000.0
2007-08-13 23:06:00,5.46051,5.46192,5.46051,5.46131,11000000.0
2007-08-13 23:07:00,5.46131,5.46188,5.46039,5.46105,13000000.0
2007-08-13 23:08:00,5.46138,5.4619,5.46055,5.46062,20000000.0
2007-08-13 23:09:00,5.46142,5.46264,5.46127,5.46187,16000000.0
2007-08-13 23:10:00,5.46187,5.46235,5.46151,5.46151,16000000.0
2007-08-13 23:11:00,5.46094,5.46266,5.46094,5.46234,10000000.0
2007-08-13 23:12:00,5.46241,5.46264,5.46176,5.46192,12000000.0
2007-08-13 23:13:00,5.46245,5.4628,5.46171,5.46171,16000000.0
2007-08-13 23:14:00,5.46256,5.46283,5.46147,5.46147,9000000.0
2007-08-13 23:15:00,5.46213,5.46213,5.46163,5.46195,9000000.0
2007-08-13 23:16:00,5.46109,5.4623,5.46109,5.46208,18000000.0
2007-08-13 23:17:00,5.46107,5.4621,5.46107,5.4614,8000000.0
2007-08-13 23:18:00,5.46074,5.46208,5.46063,5.46063,10000000.0
2007-08-13 23:19:00,5.4605,5.46162,5.46049,5.46095,9000000.0
2007-08-13 23:20:00,5.46149,5.46195,5.46081,5.46195,17000000.0
2007-08-13 23:21:00,5.46162,5.46229,5.46107,5.46107,11000000.0
2007-08-13 23:22:00,5.46067,5.46089,5.46057,5.46078,12000000.0
2007-08-13 23:23:00,5.46176,5.46192,5.46114,5.46142,12000000.0
2007-08-13 23:24:00,5.46158,5.46158,5.46091,5.46091,12000000.0
2007-08-13 23:25:00,5.46119,5.46142,5.4606,5.46142,9000000.0
2007-08-13 23:26:00,5.46084,5.46156,5.46013,5.46013,14000000.0
2007-08-13 23:27:00,5.46111,5.46136,5.46025,5.46107,17000000.0
2007-08-13 23:28:00,5.46015,5.46131,5.46014,5.46091,15000000.0
2007-08-13 23:29:00,5.46045,5.4608,5.45991,5.45991,11000000.0
2007-08-13 23:30:00,5.46061,5.46086,5.45978,5.45986,14000000.0
2007-08-13 23:31:00,5.46037,5.46039,5.4596,5.4596,7000000.0
2007-08-13 23:32:00,5.46005,5.46072,5.45979,5.46027,15000000.0
2007-08-13 23:33:00,5.46088,5.46088,5.45943,5.45964,7000000.0
2007-08-13 23:34:00,5.45986,5.46057,5.45963,5.46008,10000000.0
2007-08-13 23:35:00,5.46065,5.46119,5.46015,5.46026,12000000.0
2007-08-13 23:36:00,5.46103,5.46167,5.46044,5.46167,10000000.0
2007-08-13 23:37:00,5.46243,5.46393,5.46187,5.46344,14000000.0
2007-08-13 23:38:00,5.46399,5.46448,5.46289,5.46371,17000000.0
2007-08-13 23:39:00,5.46364,5.46364,5.46308,5.46346,9000000.0
2007-08-13 23:40:00,5.46354,5.46437,5.46307,5.46341,12000000.0
2007-08-13 23:41:00,5.46394,5.46477,5.4634,5.46431,9000000.0
2007-08-13 23:42:00,5.46447,5.46464,5.46352,5.46352,15000000.0
2007-08-13 23:43:00,5.46363,5.464,5.46249,5.46397,13000000.0
2007-08-13 23:44:00,5.46248,5.46394,5.46248,5.46392,8000000.0
2007-08-13 23:45:00,5.46395,5.46422,5.46237,5.46387,12000000.0
2007-08-13 23:46:00,5.46253,5.4642,5.46253,5.46329,20000000.0
2007-08-13 23:47:00,5.46219,5.46349,5.46219,5.46331,19000000.0
2007-08-13 23:48:00,5.46301,5.46358,5.46273,5.4629,14000000.0
2007-08-13 23:49:00,5.46336,5.46354,5.4629,5.4629,12000000.0
2007-08-13 23:50:00,5.46354,5.46354,5.46294,5.46294,10000000.0
2007-08-13 23:51:00,5.46353,5.46361,5.46269,5.46269,14000000.0
2007-08-13 23:52:00,5.46307,5.46371,5.46278,5.46291,13000000.0
2007-08-13 23:53:00,5.46279,5.46418,5.46279,5.46341,16000000.0
2007-08-13 23:54:00,5.4635,5.46373,5.46152,5.46292,13000000.0
2007-08-13 23:55:00,5.46225,5.46286,5.46156,5.46268,16000000.0
2007-08-13 23:56:00,5.46282,5.46304,5.46206,5.46273,12000000.0
2007-08-13 23:57:00,5.46142,5.46304,5.46142,5.46244,14000000.0
2007-08-13 23:58:00,5.46245,5.46356,5.46203,5.46235,16000000.0
2007-08-13 23:59:00,5.46239,5.46296,5.46197,5.46226,12000000.0
2007-08-14 00:00:00,5.46212,5.46298,5.46136,5.46217,17000000.0
2007-08-14 00:01:00,5.4619,5.46292,5.46115,5.46281,12000000.0
2007-08-14 00:02:00,5.46263,5.46313,5.46237,5.46284,11000000.0
2007-08-14 00:03:00,5.46303,5.46333,5.46253,5.46286,7000000.0
2007-08-14 00:04:00,5.46195,5.46215,5.46195,5.46208,16000000.0
2007-08-14 00:05:00,5.46304,5.46331,5.46173,5.46256,17000000.0
2007-08-14 00:06:00,5.46246,5.46278,5.46206,5.4623,10000000.0
2007-08-14 00:07:00,5.46201,5.4626,5.46171,5.4626,19000000.0
2007-08-14 00:08:00,5.4628,5.4628,5.46167,5.46172,9000000.0
2007-08-14 00:09:00,5.46213,5.46273,5.46166,5.46243,19000000.0
2007-08-14 00:10:00,5.46205,5.46297,5.46173,5.46245,16000000.0
2007-08-14 00:11:00,5.46178,5.46187,5.46159,5.46164,9000000.0
2007-08-14 00:12:00,5.46266,5.46276,5.46201,5.4626,11000000.0
2007-08-14 00:13:00,5.46263,5.46265,5.46136,5.46209,8000000.0
2007-08-14 00:14:00,5.46161,5.46161,5.46013,5.46013,9000000.0
2007-08-14 00:15:00,5.46096,5.46114,5.45979,5.4606,15000000.0
2007-08-14 00:16:00,5.46075,5.46105,5.46005,5.46017,18000000.0
2007-08-14 00:17:00,5.46038,5.46162,5.46026,5.4607,21000000.0
2007-08-14 00:18:00,5.46093,5.46125,5.46075,5.46076,16000000.0
2007-08-14 00:19:00,5.46174,5.46244,5.46139,5.46173,12000000.0
2007-08-14 00:20:00,5.46256,5.46256,5.4607,5.46182,13000000.0
2007-08-14 00:21:00,5.46126,5.46189,5.46071,5.4617,13000000.0
2007-08-14 00:22:00,5.46057,5.46118,5.4603,5.4603,13000000.0
2007-08-14 00:23:00,5.46127,5.46133,5.46058,5.4608,11000000.0
2007-08-14 00:24:00,5.45977,5.45985,5.45965,5.45985,10000000.0
2007-08-14 00:25:00,5.461,5.46145,5.46026,5.46093,16000000.0
2007-08-14 00:26:00,5.46145,5.462,5.46091,5.46139,13000000.0
2007-08-14 00:27:00,5.46106,5.46289,5.46106,5.46244,16000000.0
2007-08-14 00:28:00,5.4619,5.46266,5.46158,5.46189,13000000.0
2007-08-14 00:29:00,5.46182,5.46244,5.46107,5.46197,10000000.0
2007-08-14 00:30:00,5.46168,5.46261,5.46161,5.46261,15000000.0
2007-08-14 00:31:00,5.46141,5.46276,5.46139,5.46199,18000000.0
2007-08-14 00:32:00,5.46172,5.46256,5.4617,5.46183,14000000.0
2007-08-14 00:33:00,5.46277,5.46361,5.46226,5.46232,13000000.0
2007-08-14 00:34:00,5.46212,5.46377,5.46212,5.46317,11000000.0
2007-08-14 00:35:00,5.4636,5.46373,5.46298,5.46364,13000000.0
2007-08-14 00:36:00,5.46287,5.46352,5.46273,5.46305,12000000.0
2007-08-14 00:37:00,5.46287,5.46294,5.46227,5.46245,10000000.0
2007-08-14 00:38:00,5.4627,5.46288,5.46184,5.46184,11000000.0
2007-08-14 00:39:00,5.46285,5.46326,5.4619,5.46241,16000000.0
2007-08-14 00:40:00,5.46228,5.46255,5.46181,5.46195,10000000.0
2007-08-14 00:41:00,5.46228,5.46282,5.46134,5.46228,15000000.0
2007-08-14 00:42:00,5.46259,5.46299,5.46204,5.46259,10000000.0
2007-08-14 00:43:00,5.46249,5.46339,5.4623,5.46309,8000000.0
2007-08-14 00:44:00,5.46313,5.46313,5.4623,5.4623,7000000.0
2007-08-14 00:45:00,5.46285,5.46285,5.46265,5.46265,10000000.0
2007-08-14 00:46:00,5.46258,5.46333,5.46163,5.46229,18000000.0
2007-08-14 00:47:00,5.46188,5.46272,5.46142,5.46227,18000000.0
2007-08-14 00:48:00,5.46188,5.4629,5.46185,5.4626,15000000.0
2007-08-14 00:49:00,5.46253,5.46318,5.46169,5.46215,19000000.0
2007-08-14 00:50:00,5.46248,5.46305,5.46188,5.46188,15000000.0
2007-08-14 00:51:00,5.46271,5.46322,5.46219,5.46219,12000000.0
2007-08-14 00:52:00,5.46298,5.46336,5.46197,5.46316,15000000.0
2007-08-14 00:53:00,5.46307,5.46321,5.46261,5.46305,9000000.0
2007-08-14 00:54:00,5.46329,5.46372,5.46248,5.46299,17000000.0
2007-08-14 00:55:00,5.46289,5.46366,5.46152,5.46152,11000000.0
2007-08-14 00:56:00,5.463,5.46331,5.46201,5.46293,23000000.0
2007-08-14 00:57:00,5.46292,5.46312,5.46217,5.46217,11000000.0
2007-08-14 00:58:00,5.46267,5.46281,5.46151,5.46225,11000000.0
2007-08-14 00:59:00,5.46203,5.46246,5.46127,5.46127,11000000.0
2007-08-14 01:00:00,5.46205,5.46205,5.46065,5.46065,14000000.0
2007-08-14 01:01:00,5.46153,5.46207,5.4609,5.46207,9000000.0
2007-08-14 01:02:00,5.46188,5.46217,5.46098,5.46099,13000000.0
2007-08-14 01:03:00,5.46189,5.46241,5.46136,5.46161,18000000.0
2007-08-14 01:04:00,5.46181,5.46282,5.4613,5.4613,11000000.0
2007-08-14 01:05:00,5.46127,5.46243,5.46089,5.46092,13000000.0
2007-08-14 01:06:00,5.46121,5.46189,5.46106,5.46142,9000000.0
2007-08-14 01:07:00,5.46062,5.46198,5.46062,5.46156,15000000.0
2007-08-14 01:08:00,5.46098,5.46218,5.46098,5.4616,15000000.0
2007-08-14 01:09:00,5.46112,5.46182,5.46048,5.46115,14000000.0
2007-08-14 01:10:00,5.46139,5.4614,5.46014,5.461,13000000.0
2007-08-14 01:11:00,5.46063,5.46169,5.46063,5.46104,7000000.0
2007-08-14 01:12:00,5.46172,5.4619,5.46114,5.46127,17000000.0
2007-08-14 01:13:00,5.46119,5.46278,5.46091,5.46193,18000000.0
2007-08-14 01:14:00,5.46253,5.46261,5.46147,5.46147,14000000.0
2007-08-14 01:15:00,5.46239,5.46274,5.46187,5.4622,10000000.0
2007-08-14 01:16:00,5.46207,5.46262,5.46168,5.46203,18000000.0
2007-08-14 01:17:00,5.46309,5.46408,5.46226,5.46366,16000000.0
2007-08-14 01:18:00,5.46417,5.46417,5.4629,5.46361,13000000.0
2007-08-14 01:19:00,5.46282,5.46332,5.46213,5.46213,12000000.0
2007-08-14 01:20:00,5.46316,5.4636,5.46223,5.46293,15000000.0
2007-08-14 01:21:00,5.46293,5.46325,5.46236,5.46314,14000000.0
2007-08-14 01:22:00,5.46316,5.46327,5.46286,5.46327,13000000.0
2007-08-14 01:23:00,5.46336,5.46351,5.46284,5.46319,14000000.0
2007-08-14 01:24:00,5.46288,5.46308,5.46275,5.46275,15000000.0
2007-08-14 01:25:00,5.46327,5.46405,5.46273,5.4633,17000000.0
2007-08-14 01:26:00,5.46352,5.46403,5.46327,5.46327,14000000.0
2007-08-14 01:27:00,5.46319,5.46448,5.46313,5.46448,13000000.0
2007-08-14 01:28:00,5.46345,5.4638,5.46303,5.46328,9000000.0
2007-08-14 01:29:00,5.46309,5.46309,5.46281,5.46283,11000000.0
2007-08-14 01:30:00,5.46417,5.46417,5.46287,5.46325,20000000.0
2007-08-14 01:31:00,5.46253,5.46323,5.4621,5.4621,9000000.0
2007-08-14 01:32:00,5.46338,5.46356,5.46299,5.46299,7000000.0
2007-08-14 01:33:00,5.4619,5.46442,5.4619,5.46384,13000000.0
2007-08-14 01:34:00,5.464,5.46461,5.46327,5.46421,10000000.0
2007-08-14 01:35:00,5.46384,5.46514,5.46331,5.46514,17000000.0
2007-08-14 01:36:00,5.46417,5.46479,5.4632,5.46423,16000000.0
2007-08-14 01:37:00,5.46433,5.4649,5.46357,5.464,13000000.0
2007-08-14 01:38:00,5.46332,5.46464,5.46332,5.46431,15000000.0
2007-08-14 01:39:00,5.46549,5.46549,5.46375,5.46446,13000000.0
2007-08-14 01:40:00,5.46444,5.46471,5.46369,5.46455,14000000.0
2007-08-14 01:41:00,5.46426,5.46454,5.46334,5.46427,12000000.0
2007-08-14 01:42:00,5.46384,5.4646,5.4636,5.46392,14000000.0
2007-08-14 01:43:00,5.46396,5.46442,5.46325,5.464,18000000.0
2007-08-14 01:44:00,5.46393,5.46399,5.46207,5.46287,12000000.0
2007-08-14 01:45:00,5.46379,5.46442,5.46223,5.46349,19000000.0
2007-08-14 01:46:00,5.46277,5.46329,5.46238,5.46326,15000000.0
2007-08-14 01:47:00,5.46216,5.46334,5.46187,5.46334,10000000.0
2007-08-14 01:48:00,5.4628,5.46358,5.46174,5.46174,14000000.0
2007-08-14 01:49:00,5.46287,5.46406,5.46235,5.46359,16000000.0
2007-08-14 01:50:00,5.46278,5.46366,5.46208,5.46308,18000000.0
2007-08-14 01:51:00,5.4635,5.46445,5.46329,5.46329,16000000.0
2007-08-14 01:52:00,5.46292,5.46414,5.46272,5.46346,10000000.0
2007-08-14 01:53:00,5.4638,5.46415,5.46322,5.46415,15000000.0
2007-08-14 01:54:00,5.46347,5.46449,5.46266,5.46328,14000000.0
2007-08-14 01:55:00,5.46354,5.46354,5.46221,5.46289,14000000.0
2007-08-14 01:56:00,5.46326,5.46326,5.46232,5.46308,8000000.0
2007-08-14 01:57:00,5.46142,5.46287,5.46142,5.46287,10000000.0
2007-08-14 01:58:00,5.46211,5.46324,5.46146,5.46324,21000000.0
2007-08-14 01:59:00,5.46367,5.46399,5.4617,5.46334,16000000.0
2007-08-14 02:00:00,5.46312,5.46317,5.46233,5.46259,11000000.0
2007-08-14 02:01:00,5.46332,5.46341,5.46222,5.46305,11000000.0
2007-08-14 02:02:00,5.46299,5.4633,5.46165,5.4618,13000000.0
2007-08-14 02:03:00,5.46246,5.46306,5.462,5.46295,8000000.0
2007-08-14 02:04:00,5.4626,5.46322,5.46222,5.4629,18000000.0
2007-08-14 02:05:00,5.46364,5.46364,5.46233,5.46267,14000000.0
2007-08-14 02:06:00,5.4628,5.46327,5.4619,5.46273,18000000.0
2007-08-14 02:07:00,5.46224,5.46312,5.46191,5.46263,12000000.0
2007-08-14 02:08:00,5.46304,5.46304,5.46207,5.46235,12000000.0
2007-08-14 02:09:00,5.46228,5.46351,5.46202,5.46202,11000000.0
2007-08-14 02:10:00,5.46189,5.46213,5.46106,5.4615,10000000.0
2007-08-14 02:11:00,5.46274,5.46316,5.46189,5.4631,16000000.0
2007-08-14 02:12:00,5.4622,5.46356,5.46165,5.46285,17000000.0
2007-08-14 02:13:00,5.46307,5.46339,5.46251,5.46251,9000000.0
2007-08-14 02:14:00,5.46247,5.46435,5.46247,5.46363,16000000.0
2007-08-14 02:15:00,5.46364,5.46411,5.46314,5.46347,15000000.0
2007-08-14 02:16:00,5.46378,5.46378,5.46238,5.46327,16000000.0
2007-08-14 02:17:00,5.46251,5.46331,5.46158,5.46292,14000000.0
2007-08-14 02:18:00,5.46316,5.46346,5.46165,5.46197,16000000.0
2007-08-14 02:19:00,5.46292,5.46292,5.46197,5.46223,11000000.0
2007-08-14 02:20:00,5.46255,5.46255,5.46183,5.46239,10000000.0
2007-08-14 02:21:00,5.46293,5.46293,5.46138,5.46243,18000000.0
2007-08-14 02:22:00,5.46222,5.46336,5.46144,5.46144,15000000.0
2007-08-14 02:23:00,5.46218,5.46318,5.46218,5.46264,16000000.0
2007-08-14 02:24:00,5.46357,5.46399,5.46212,5.46399,12000000.0
2007-08-14 02:25:00,5.46316,5.46426,5.46278,5.46405,18000000.0
2007-08-14 02:26:00,5.4631,5.46366,5.4627,5.46332,8000000.0
2007-08-14 02:27:00,5.46363,5.46381,5.46268,5.46381,12000000.0
2007-08-14 02:28:00,5.46397,5.46397,5.46281,5.46353,15000000.0
2007-08-14 02:29:00,5.46302,5.46382,5.46302,5.46342,15000000.0
2007-08-14 02:30:00,5.46225,5.46225,5.46205,5.46225,19000000.0
2007-08-14 02:31:00,5.46373,5.46373,5.46254,5.46373,13000000.0
2007-08-14 02:32:00,5.46356,5.46356,5.46245,5.46292,17000000.0
2007-08-14 02:33:00,5.46341,5.46341,5.46208,5.46314,10000000.0
2007-08-14 02:34:00,5.46219,5.46289,5.46156,5.46233,11000000.0
2007-08-14 02:35:00,5.46276,5.46326,5.4613,5.46236,14000000.0
2007-08-14 02:36:00,5.46292,5.46323,5.46156,5.46323,13000000.0
2007-08-14 02:37:00,5.46173,5.46293,5.46164,5.4625,9000000.0
2007-08-14 02:38:00,5.46165,5.4624,5.46077,5.46077,12000000.0
2007-08-14 02:39:00,5.46218,5.46229,5.46086,5.46086,11000000.0
2007-08-14 02:40:00,5.46192,5.46192,5.46005,5.46106,19000000.0
2007-08-14 02:41:00,5.46062,5.46197,5.46058,5.46169,12000000.0
2007-08-14 02:42:00,5.46219,5.4624,5.46071,5.46071,11000000.0
2007-08-14 02:43:00,5.4608,5.4619,5.46054,5.46054,12000000.0
2007-08-14 02:44:00,5.46076,5.462,5.46023,5.46023,9000000.0
2007-08-14 02:45:00,5.4607,5.46159,5.45949,5.46159,13000000.0
2007-08-14 02:46:00,5.46104,5.46131,5.46043,5.46054,11000000.0
2007-08-14 02:47:00,5.46107,5.46147,5.45989,5.46116,10000000.0
2007-08-14 02:48:00,5.46157,5.46157,5.4603,5.46056,11000000.0
2007-08-14 02:49:00,5.46019,5.46119,5.46017,5.46031,10000000.0
2007-08-14 02:50:00,5.46106,5.46162,5.45972,5.46107,17000000.0
2007-08-14 02:51:00,5.45983,5.46143,5.45975,5.46109,15000000.0
2007-08-14 02:52:00,5.46057,5.46142,5.4599,5.46117,13000000.0
2007-08-14 02:53:00,5.46102,5.46102,5.45984,5.46045,12000000.0
2007-08-14 02:54:00,5.46111,5.46127,5.45978,5.46018,13000000.0
2007-08-14 02:55:00,5.46079,5.46119,5.46007,5.461,13000000.0
2007-08-14 02:56:00,5.46057,5.46176,5.46012,5.46176,13000000.0
2007-08-14 02:57:00,5.46079,5.46134,5.46028,5.46124,10000000.0
2007-08-14 02:58:00,5.46075,5.46084,5.45997,5.46071,15000000.0
2007-08-14 02:59:00,5.46057,5.46099,5.45978,5.46046,12000000.0
2007-08-14 03:00:00,5.46029,5.46097,5.4601,5.46057,17000000.0
2007-08-14 03:01:00,5.46018,5.46057,5.45954,5.4604,9000000.0
2007-08-14 03:02:00,5.46043,5.46043,5.45932,5.4601,15000000.0
2007-08-14 03:03:00,5.45998,5.46072,5.45882,5.46072,14000000.0
2007-08-14 03:04:00,5.46016,5.46089,5.45963,5.45969,11000000.0
2007-08-14 03:05:00,5.45974,5.46085,5.45974,5.46006,12000000.0
2007-08-14 03:06:00,5.46041,5.46147,5.46016,5.46084,12000000.0
2007-08-14 03:07:00,5.46059,5.46123,5.4599,5.46109,18000000.0
2007-08-14 03:08:00,5.46099,5.46134,5.46046,5.46078,9000000.0
2007-08-14 03:09:00,5.46041,5.46129,5.46041,5.46116,9000000.0
2007-08-14 03:10:00,5.46167,5.46173,5.4608,5.46109,11000000.0
2007-08-14 03:11:00,5.4611,5.46241,5.46048,5.46111,16000000.0
2007-08-14 03:12:00,5.46186,5.46238,5.46133,5.46238,8000000.0
2007-08-14 03:13:00,5.46172,5.46259,5.46131,5.46259,12000000.0
2007-08-14 03:14:00,5.46199,5.46283,5.46148,5.46229,16000000.0
2007-08-14 03:15:00,5.46197,5.46274,5.46146,5.46205,10000000.0
2007-08-14 03:16:00,5.46224,5.463,5.46168,5.46209,16000000.0
2007-08-14 03:17:00,5.4624,5.46331,5.46183,5.46261,16000000.0
2007-08-14 03:18:00,5.46248,5.46285,5.462,5.46285,9000000.0
2007-08-14 03:19:00,5.46241,5.46263,5.46202,5.46263,10000000.0
2007-08-14 03:20:00,5.46232,5.46302,5.46182,5.46287,20000000.0
2007-08-14 03:21:00,5.46303,5.46319,5.4626,5.46302,18000000.0
2007-08-14 03:22:00,5.46234,5.46249,5.46155,5.46219,15000000.0
2007-08-14 03:23:00,5.46271,5.46271,5.46103,5.46192,15000000.0
2007-08-14 03:24:00,5.46281,5.46281,5.4611,5.46209,12000000.0
2007-08-14 03:25:00,5.46243,5.46243,5.46056,5.46136,15000000.0
2007-08-14 03:26:00,5.46157,5.46206,5.46077,5.46133,19000000.0
2007-08-14 03:27:00,5.46204,5.46204,5.46116,5.46119,8000000.0
2007-08-14 03:28:00,5.46027,5.4607,5.46027,5.46068,13000000.0
2007-08-14 03:29:00,5.46162,5.46162,5.46085,5.46147,9000000.0
2007-08-14 03:30:00,5.46136,5.46193,5.46062,5.46117,17000000.0
2007-08-14 03:31:00,5.46138,5.46192,5.46096,5.46097,7000000.0
2007-08-14 03:32:00,5.46209,5.46209,5.46064,5.46103,15000000.0
2007-08-14 03:33:00,5.46181,5.46235,5.46116,5.46126,14000000.0
2007-08-14 03:34:00,5.46113,5.46194,5.46058,5.46058,13000000.0
2007-08-14 03:35:00,5.46175,5.46175,5.46054,5.46141,9000000.0
2007-08-14 03:36:00,5.46126,5.46179,5.46056,5.46056,13000000.0
2007-08-14 03:37:00,5.4622,5.46259,5.4614,5.46143,13000000.0
2007-08-14 03:38:00,5.46212,5.46216,5.46097,5.46216,14000000.0
2007-08-14 03:39:00,5.46201,5.46244,5.46121,5.46134,11000000.0
2007-08-14 03:40:00,5.46137,5.46221,5.4613,5.46133,12000000.0
2007-08-14 03:41:00,5.46085,5.46265,5.46085,5.46223,19000000.0
2007-08-14 03:42:00,5.46277,5.46292,5.46122,5.46205,10000000.0
2007-08-14 03:43:00,5.46149,5.46233,5.46126,5.46171,12000000.0
2007-08-14 03:44:00,5.46236,5.46236,5.46139,5.46206,12000000.0
2007-08-14 03:45:00,5.46176,5.4622,5.46122,5.46163,14000000.0
2007-08-14 03:46:00,5.46111,5.46204,5.46095,5.46154,13000000.0
2007-08-14 03:47:00,5.46099,5.46178,5.46099,5.46149,9000000.0
2007-08-14 03:48:00,5.46194,5.46212,5.46123,5.46212,8000000.0
2007-08-14 03:49:00,5.46105,5.46143,5.46011,5.46102,19000000.0
2007-08-14 03:50:00,5.46029,5.46149,5.45979,5.46086,12000000.0
2007-08-14 03:51:00,5.46012,5.4612,5.46012,5.46092,15000000.0
2007-08-14 03:52:00,5.46076,5.46137,5.46028,5.46095,11000000.0
2007-08-14 03:53:00,5.46152,5.46159,5.46024,5.46071,12000000.0
2007-08-14 03:54:00,5.46054,5.46101,5.45879,5.46047,12000000.0
2007-08-14 03:55:00,5.46038,5.4616,5.46019,5.4616,12000000.0
2007-08-14 03:56:00,5.46067,5.46196,5.45999,5.46083,14000000.0
2007-08-14 03:57:00,5.46094,5.46098,5.46003,5.46054,15000000.0
2007-08-14 03:58:00,5.46091,5.46111,5.46041,5.46111,12000000.0
2007-08-14 03:59:00,5.46094,5.46169,5.46016,5.46076,17000000.0
2007-08-14 04:00:00,5.46153,5.46156,5.46005,5.46113,14000000.0
2007-08-14 04:01:00,5.46097,5.46137,5.46039,5.46122,13000000.0
2007-08-14 04:02:00,5.46077,5.46157,5.46053,5.46081,16000000.0
2007-08-14 04:03:00,5.46125,5.46151,5.4602,5.46111,14000000.0
2007-08-14 04:04:00,5.46067,5.46094,5.45912,5.45993,19000000.0
2007-08-14 04:05:00,5.46094,5.46108,5.45889,5.4591,12000000.0
2007-08-14 04:06:00,5.46014,5.46014,5.4587,5.4593,18000000.0
2007-08-14 04:07:00,5.45973,5.4608,5.45895,5.45986,16000000.0
2007-08-14 04:08:00,5.45998,5.46027,5.45926,5.46027,8000000.0
2007-08-14 04:09:00,5.45981,5.46036,5.45923,5.46036,13000000.0
2007-08-14 04:10:00,5.46058,5.46058,5.45884,5.45945,14000000.0
2007-08-14 04:11:00,5.45912,5.46052,5.45892,5.45892,18000000.0
2007-08-14 04:12:00,5.45901,5.4602,5.45901,5.4602,10000000.0
2007-08-14 04:13:00,5.46059,5.46059,5.45873,5.45957,14000000.0
2007-08-14 04:14:00,5.46005,5.46058,5.45872,5.45933,20000000.0
2007-08-14 04:15:00,5.45915,5.46008,5.45882,5.45955,14000000.0
2007-08-14 04:16:00,5.46,5.46,5.45835,5.45874,15000000.0
2007-08-14 04:17:00,5.4587,5.45918,5.45766,5.45847,22000000.0
2007-08-14 04:18:00,5.45864,5.45978,5.45809,5.45836,17000000.0
2007-08-14 04:19:00,5.4601,5.46017,5.45833,5.45839,12000000.0
2007-08-14 04:20:00,5.45934,5.45982,5.45873,5.45902,17000000.0
2007-08-14 04:21:00,5.45881,5.45959,5.45864,5.45864,13000000.0
2007-08-14 04:22:00,5.45946,5.46003,5.45855,5.45869,14000000.0
2007-08-14 04:23:00,5.45997,5.45997,5.45867,5.45921,9000000.0
2007-08-14 04:24:00,5.45921,5.45973,5.45893,5.45923,9000000.0
2007-08-14 04:25:00,5.45944,5.45954,5.45898,5.45944,13000000.0
2007-08-14 04:26:00,5.45966,5.45992,5.45833,5.45912,12000000.0
2007-08-14 04:27:00,5.45844,5.4599,5.45844,5.4599,16000000.0
2007-08-14 04:28:00,5.46039,5.46057,5.4587,5.45925,11000000.0
2007-08-14 04:29:00,5.45884,5.45961,5.45828,5.45947,20000000.0
2007-08-14 04:30:00,5.45885,5.45905,5.45885,5.45905,16000000.0
2007-08-14 04:31:00,5.45981,5.45981,5.45859,5.4596,12000000.0
2007-08-14 04:32:00,5.45858,5.45944,5.45848,5.45884,11000000.0
2007-08-14 04:33:00,5.45887,5.45961,5.45847,5.45914,14000000.0
2007-08-14 04:34:00,5.45859,5.45964,5.45826,5.4592,11000000.0
2007-08-14 04:35:00,5.45889,5.45957,5.45837,5.45908,14000000.0
2007-08-14 04:36:00,5.45906,5.45906,5.45778,5.45788,11000000.0
2007-08-14 04:37:00,5.45808,5.45854,5.45705,5.45832,15000000.0
2007-08-14 04:38:00,5.45813,5.45855,5.45781,5.45792,7000000.0
2007-08-14 04:39:00,5.45824,5.45863,5.45751,5.45822,19000000.0
2007-08-14 04:40:00,5.45791,5.45851,5.45743,5.45779,14000000.0
2007-08-14 04:41:00,5.45862,5.45947,5.45792,5.45844,12000000.0
2007-08-14 04:42:00,5.45881,5.45886,5.45801,5.45886,11000000.0
2007-08-14 04:43:00,5.45838,5.45851,5.45803,5.45816,15000000.0
2007-08-14 04:44:00,5.45784,5.45962,5.45784,5.45921,13000000.0
2007-08-14 04:45:00,5.45753,5.45914,5.45753,5.458,19000000.0
2007-08-14 04:46:00,5.4592,5.45965,5.45852,5.45881,14000000.0
2007-08-14 04:47:00,5.45912,5.45965,5.45853,5.45871,7000000.0
2007-08-14 04:48:00,5.45863,5.4594,5.45814,5.45838,14000000.0
2007-08-14 04:49:00,5.45894,5.45907,5.45766,5.45832,12000000.0
2007-08-14 04:50:00,5.45875,5.45943,5.45839,5.45898,9000000.0
2007-08-14 04:51:00,5.45918,5.45934,5.45797,5.45797,16000000.0
2007-08-14 04:52:00,5.45825,5.45845,5.45825,5.45838,14000000.0
2007-08-14 04:53:00,5.45901,5.45978,5.45785,5.45978,12000000.0
2007-08-14 04:54:00,5.45847,5.45946,5.45832,5.45875,9000000.0
2007-08-14 04:55:00,5.45879,5.45965,5.45809,5.45889,19000000.0
2007-08-14 04:56:00,5.45881,5.4595,5.45822,5.45895,17000000.0
2007-08-14 04:57:00,5.45885,5.45994,5.45881,5.45917,15000000.0
2007-08-14 04:58:00,5.45892,5.45961,5.45892,5.45943,7000000.0
2007-08-14 04:59:00,5.45905,5.45905,5.45885,5.45898,10000000.0
2007-08-14 05:00:00,5.45985,5.46026,5.45844,5.45844,19000000.0
2007-08-14 05:01:00,5.459,5.45938,5.45854,5.45854,8000000.0
2007-08-14 05:02:00,5.45957,5.46005,5.45912,5.45951,8000000.0
2007-08-14 05:03:00,5.45924,5.46038,5.45907,5.4595,13000000.0
2007-08-14 05:04:00,5.45937,5.46064,5.45933,5.45933,16000000.0
2007-08-14 05:05:00,5.46065,5.46085,5.46034,5.46068,17000000.0
2007-08-14 05:06:00,5.4608,5.4608,5.45961,5.45972,15000000.0
2007-08-14 05:07:00,5.46048,5.46048,5.45877,5.45995,9000000.0
2007-08-14 05:08:00,5.45912,5.45923,5.45824,5.4591,14000000.0
2007-08-14 05:09:00,5.45882,5.45944,5.45811,5.4592,15000000.0
2007-08-14 05:10:00,5.45898,5.45952,5.45819,5.45819,13000000.0
2007-08-14 05:11:00,5.45863,5.4589,5.45846,5.4589,13000000.0
2007-08-14 05:12:00,5.45889,5.45993,5.45873,5.45947,15000000.0
2007-08-14 05:13:00,5.45916,5.45974,5.45892,5.45906,14000000.0
2007-08-14 05:14:00,5.45906,5.45906,5.45859,5.45859,13000000.0
2007-08-14 05:15:00,5.45938,5.45999,5.45876,5.4598,15000000.0
2007-08-14 05:16:00,5.4595,5.4595,5.45817,5.45865,12000000.0
2007-08-14 05:17:00,5.45769,5.45873,5.45758,5.45873,13000000.0
2007-08-14 05:18:00,5.45884,5.45985,5.4579,5.45985,14000000.0
2007-08-14 05:19:00,5.45992,5.45992,5.45859,5.45859,9000000.0
2007-08-14 05:20:00,5.45868,5.45929,5.45833,5.45847,12000000.0
2007-08-14 05:21:00,5.45825,5.45933,5.45808,5.45851,9000000.0
2007-08-14 05:22:00,5.45955,5.45955,5.45801,5.45907,13000000.0
2007-08-14 05:23:00,5.45867,5.45873,5.45849,5.45873,9000000.0
2007-08-14 05:24:00,5.45912,5.45944,5.4582,5.45903,13000000.0
2007-08-14 05:25:00,5.45961,5.45961,5.45813,5.45856,10000000.0
2007-08-14 05:26:00,5.45823,5.45947,5.45776,5.45839,11000000.0
2007-08-14 05:27:00,5.45882,5.45985,5.45814,5.45902,20000000.0
2007-08-14 05:28:00,5.45908,5.45908,5.45844,5.45844,11000000.0
2007-08-14 05:29:00,5.45998,5.45998,5.45875,5.45875,8000000.0
2007-08-14 05:30:00,5.45891,5.45983,5.45828,5.4593,13000000.0
2007-08-14 05:31:00,5.4599,5.4599,5.45835,5.45898,12000000.0
2007-08-14 05:32:00,5.45984,5.45984,5.45855,5.45855,14000000.0
2007-08-14 05:33:00,5.45979,5.45979,5.45868,5.45893,10000000.0
2007-08-14 05:34:00,5.45832,5.45949,5.45818,5.45949,14000000.0
2007-08-14 05:35:00,5.45917,5.45931,5.45837,5.45895,16000000.0
2007-08-14 05:36:00,5.45786,5.45871,5.45786,5.45871,11000000.0
2007-08-14 05:37:00,5.4589,5.46,5.45853,5.45917,14000000.0
2007-08-14 05:38:00,5.45839,5.45907,5.45839,5.4585,12000000.0
2007-08-14 05:39:00,5.45917,5.45977,5.45887,5.45904,16000000.0
2007-08-14 05:40:00,5.45964,5.45964,5.45808,5.45808,15000000.0
2007-08-14 05:41:00,5.45968,5.45968,5.45851,5.45851,11000000.0
2007-08-14 05:42:00,5.45894,5.4596,5.45842,5.4591,20000000.0
2007-08-14 05:43:00,5.45896,5.4599,5.45878,5.45934,13000000.0
2007-08-14 05:44:00,5.45996,5.46002,5.45978,5.45988,10000000.0
2007-08-14 05:45:00,5.45961,5.45977,5.45857,5.45914,9000000.0
2007-08-14 05:46:00,5.45969,5.46026,5.45933,5.45996,24000000.0
2007-08-14 05:47:00,5.46019,5.46041,5.45915,5.46025,16000000.0
2007-08-14 05:48:00,5.46033,5.46033,5.45924,5.46028,8000000.0
2007-08-14 05:49:00,5.4603,5.4603,5.4596,5.45973,7000000.0
2007-08-14 05:50:00,5.45976,5.46055,5.45903,5.46008,11000000.0
2007-08-14 05:51:00,5.46063,5.46075,5.45947,5.45979,18000000.0
2007-08-14 05:52:00,5.45951,5.46064,5.45951,5.46049,9000000.0
2007-08-14 05:53:00,5.46046,5.46046,5.45935,5.45964,15000000.0
2007-08-14 05:54:00,5.45974,5.46004,5.45965,5.45965,14000000.0
2007-08-14 05:55:00,5.4598,5.45998,5.45968,5.45968,15000000.0
2007-08-14 05:56:00,5.46059,5.46059,5.45899,5.4597,23000000.0
2007-08-14 05:57:00,5.46056,5.46069,5.46027,5.46027,17000000.0
2007-08-14 05:58:00,5.45975,5.45995,5.45975,5.45995,11000000.0
2007-08-14 05:59:00,5.46024,5.46036,5.45942,5.45974,13000000.0
2007-08-14 06:00:00,5.46012,5.46017,5.45985,5.45994,18000000.0
2007-08-14 06:01:00,5.46007,5.46045,5.45895,5.45895,9000000.0
2007-08-14 06:02:00,5.45968,5.46008,5.45874,5.45874,16000000.0
2007-08-14 06:03:00,5.45866,5.45879,5.45846,5.45879,12000000.0
2007-08-14 06:04:00,5.45956,5.46019,5.45857,5.45886,17000000.0
2007-08-14 06:05:00,5.45854,5.45918,5.4584,5.45914,11000000.0
2007-08-14 06:06:00,5.45936,5.45936,5.45753,5.45828,14000000.0
2007-08-14 06:07:00,5.45869,5.45941,5.45827,5.45827,13000000.0
2007-08-14 06:08:00,5.46003,5.46003,5.45979,5.45997,13000000.0
2007-08-14 06:09:00,5.4599,5.4599,5.4589,5.45986,11000000.0
2007-08-14 06:10:00,5.45949,5.45994,5.45908,5.4593,8000000.0
2007-08-14 06:11:00,5.45956,5.46016,5.45868,5.45887,17000000.0
2007-08-14 06:12:00,5.45936,5.45949,5.45814,5.459,13000000.0
2007-08-14 06:13:00,5.45924,5.45988,5.45834,5.45933,13000000.0
2007-08-14 06:14:00,5.45892,5.45916,5.45814,5.45916,11000000.0
2007-08-14 06:15:00,5.45898,5.45953,5.45798,5.45866,16000000.0
2007-08-14 06:16:00,5.45826,5.45962,5.45818,5.45962,13000000.0
2007-08-14 06:17:00,5.45914,5.46043,5.45851,5.45979,18000000.0
2007-08-14 06:18:00,5.45985,5.45992,5.45871,5.4598,11000000.0
2007-08-14 06:19:00,5.45963,5.46,5.45917,5.45962,7000000.0
2007-08-14 06:20:00,5.45921,5.46009,5.45917,5.45973,17000000.0
2007-08-14 06:21:00,5.46035,5.46035,5.45921,5.45993,13000000.0
2007-08-14 06:22:00,5.46068,5.46068,5.45898,5.4606,19000000.0
2007-08-14 06:23:00,5.46034,5.46034,5.45958,5.45969,19000000.0
2007-08-14 06:24:00,5.46038,5.46038,5.45896,5.45948,20000000.0
2007-08-14 06:25:00,5.45914,5.45979,5.45906,5.45939,8000000.0
2007-08-14 06:26:00,5.4587,5.45981,5.4587,5.45911,19000000.0
2007-08-14 06:27:00,5.4592,5.46004,5.4592,5.46,12000000.0
2007-08-14 06:28:00,5.46036,5.46043,5.46022,5.46024,10000000.0
2007-08-14 06:29:00,5.46038,5.46043,5.46015,5.46015,10000000.0
2007-08-14 06:30:00,5.4593,5.45974,5.45837,5.45893,12000000.0
2007-08-14 06:31:00,5.45904,5.45997,5.45856,5.45902,15000000.0
2007-08-14 06:32:00,5.46003,5.46032,5.4589,5.459,11000000.0
2007-08-14 06:33:00,5.45997,5.46026,5.45889,5.4596,13000000.0
2007-08-14 06:34:00,5.45955,5.46016,5.45918,5.45969,7000000.0
2007-08-14 06:35:00,5.4596,5.4602,5.45937,5.4597,11000000.0
2007-08-14 06:36:00,5.45902,5.45991,5.45902,5.45922,7000000.0
2007-08-14 06:37:00,5.4596,5.46024,5.45938,5.45993,9000000.0
2007-08-14 06:38:00,5.46004,5.46033,5.45935,5.45961,11000000.0
2007-08-14 06:39:00,5.46008,5.4606,5.4589,5.45987,14000000.0
2007-08-14 06:40:00,5.45988,5.46041,5.45891,5.45962,12000000.0
2007-08-14 06:41:00,5.45965,5.46051,5.45866,5.45989,17000000.0
2007-08-14 06:42:00,5.45963,5.46061,5.45926,5.46061,13000000.0
2007-08-14 06:43:00,5.45977,5.46,5.45966,5.45976,11000000.0
2007-08-14 06:44:00,5.46055,5.46055,5.45915,5.46029,15000000.0
2007-08-14 06:45:00,5.45974,5.46075,5.4596,5.4599,10000000.0
2007-08-14 06:46:00,5.45939,5.46092,5.45934,5.46092,14000000.0
2007-08-14 06:47:00,5.46032,5.46056,5.45981,5.46022,10000000.0
2007-08-14 06:48:00,5.46106,5.4613,5.46098,5.46112,13000000.0
2007-08-14 06:49:00,5.46095,5.46095,5.45948,5.45949,15000000.0
2007-08-14 06:50:00,5.46046,5.46066,5.45928,5.46066,16000000.0
2007-08-14 06:51:00,5.46065,5.4607,5.46045,5.46059,14000000.0
2007-08-14 06:52:00,5.45965,5.45965,5.45945,5.45957,10000000.0
2007-08-14 06:53:00,5.46006,5.46063,5.46001,5.46055,12000000.0
2007-08-14 06:54:00,5.45885,5.45885,5.45865,5.45865,14000000.0
2007-08-14 06:55:00,5.45873,5.45898,5.4587,5.45895,18000000.0
2007-08-14 06:56:00,5.46056,5.46056,5.4591,5.45973,19000000.0
2007-08-14 06:57:00,5.46051,5.46051,5.45968,5.45968,8000000.0
2007-08-14 06:58:00,5.46054,5.46054,5.45915,5.4594,10000000.0
2007-08-14 06:59:00,5.45873,5.46002,5.45873,5.45967,17000000.0
2007-08-14 07:00:00,5.45968,5.46002,5.45848,5.46002,11000000.0
2007-08-14 07:01:00,5.45988,5.46006,5.45911,5.4594,11000000.0
2007-08-14 07:02:00,5.45963,5.46055,5.45934,5.46034,13000000.0
2007-08-14 07:03:00,5.45986,5.46054,5.45966,5.46032,12000000.0
2007-08-14 07:04:00,5.46003,5.46072,5.45993,5.46032,18000000.0
2007-08-14 07:05:00,5.46073,5.46073,5.45961,5.46041,12000000.0
2007-08-14 07:06:00,5.4605,5.4605,5.45895,5.4593,15000000.0
2007-08-14 07:07:00,5.45911,5.45916,5.45864,5.45908,11000000.0
2007-08-14 07:08:00,5.46009,5.46009,5.45932,5.45943,9000000.0
2007-08-14 07:09:00,5.45906,5.45924,5.45884,5.45884,15000000.0
2007-08-14 07:10:00,5.4594,5.46045,5.45896,5.46018,19000000.0
2007-08-14 07:11:00,5.45914,5.45983,5.45869,5.45931,9000000.0
2007-08-14 07:12:00,5.45985,5.46055,5.4588,5.46034,12000000.0
2007-08-14 07:13:00,5.46083,5.4609,5.45971,5.46074,19000000.0
2007-08-14 07:14:00,5.45958,5.46078,5.45958,5.45976,8000000.0
2007-08-14 07:15:00,5.46016,5.46134,5.45994,5.46039,16000000.0
2007-08-14 07:16:00,5.46086,5.46179,5.46011,5.46066,18000000.0
2007-08-14 07:17:00,5.46111,5.46149,5.4598,5.46119,22000000.0
2007-08-14 07:18:00,5.46044,5.46181,5.46017,5.46181,16000000.0
2007-08-14 07:19:00,5.46173,5.46211,5.46044,5.46044,17000000.0
2007-08-14 07:20:00,5.46224,5.46228,5.46119,5.46132,14000000.0
2007-08-14 07:21:00,5.46176,5.46181,5.46119,5.46181,16000000.0
2007-08-14 07:22:00,5.46196,5.46255,5.46104,5.46143,14000000.0
2007-08-14 07:23:00,5.46208,5.4632,5.46161,5.46302,17000000.0
2007-08-14 07:24:00,5.46231,5.46322,5.46161,5.46322,9000000.0
2007-08-14 07:25:00,5.46174,5.46278,5.46124,5.46278,13000000.0
2007-08-14 07:26:00,5.4621,5.46289,5.46143,5.46289,13000000.0
2007-08-14 07:27:00,5.46245,5.46268,5.46197,5.46241,7000000.0
2007-08-14 07:28:00,5.4626,5.4626,5.46078,5.46134,18000000.0
2007-08-14 07:29:00,5.46194,5.46199,5.46031,5.46049,8000000.0
2007-08-14 07:30:00,5.46089,5.46137,5.46001,5.46137,16000000.0
2007-08-14 07:31:00,5.46033,5.46067,5.45941,5.45963,15000000.0
2007-08-14 07:32:00,5.46028,5.46087,5.45906,5.46034,13000000.0
2007-08-14 07:33:00,5.45954,5.46023,5.4592,5.46023,8000000.0
2007-08-14 07:34:00,5.46054,5.46095,5.45937,5.45937,11000000.0
2007-08-14 07:35:00,5.4594,5.46041,5.45918,5.45981,16000000.0
2007-08-14 07:36:00,5.46014,5.46056,5.45984,5.45984,11000000.0
2007-08-14 07:37:00,5.45971,5.46061,5.45946,5.46005,17000000.0
2007-08-14 07:38:00,5.46041,5.46052,5.45978,5.46019,9000000.0
2007-08-14 07:39:00,5.46085,5.46161,5.45984,5.46101,12000000.0
2007-08-14 07:40:00,5.46163,5.46163,5.45983,5.46034,14000000.0
2007-08-14 07:41:00,5.46056,5.46056,5.45171,5.46045,14000000.0
2007-08-14 07:42:00,5.45934,5.46082,5.45934,5.4597,8000000.0
2007-08-14 07:43:00,5.46017,5.46088,5.45961,5.45961,15000000.0
2007-08-14 07:44:00,5.45833,5.45956,5.45001,5.45757,13000000.0
2007-08-14 07:45:00,5.46021,5.46041,5.45886,5.46041,19000000.0
2007-08-14 07:46:00,5.4587,5.45976,5.4585,5.45938,11000000.0
2007-08-14 07:47:00,5.45889,5.45972,5.45788,5.45789,16000000.0
2007-08-14 07:48:00,5.45892,5.45923,5.45762,5.45866,9000000.0
2007-08-14 07:49:00,5.45856,5.45927,5.45761,5.45867,11000000.0
2007-08-14 07:50:00,5.45911,5.45911,5.45769,5.45828,11000000.0
2007-08-14 07:51:00,5.45805,5.45876,5.45736,5.45831,13000000.0
2007-08-14 07:52:00,5.45816,5.45947,5.45787,5.45789,14000000.0
2007-08-14 07:53:00,5.45766,5.45963,5.45766,5.45963,10000000.0
2007-08-14 07:54:00,5.4594,5.4594,5.45816,5.45909,17000000.0
2007-08-14 07:55:00,5.45754,5.45902,5.45748,5.45835,10000000.0
2007-08-14 07:56:00,5.45828,5.45862,5.45773,5.45833,11000000.0
2007-08-14 07:57:00,5.45885,5.45927,5.45809,5.45899,11000000.0
2007-08-14 07:58:00,5.45843,5.45886,5.45745,5.45782,24000000.0
2007-08-14 07:59:00,5.45811,5.45941,5.45811,5.4585,11000000.0
2007-08-14 08:00:00,5.45987,5.45993,5.45837,5.45943,14000000.0
2007-08-14 08:01:00,5.45982,5.46034,5.45893,5.46034,15000000.0
2007-08-14 08:02:00,5.46037,5.46037,5.45885,5.45983,16000000.0
2007-08-14 08:03:00,5.45954,5.46008,5.45928,5.45956,10000000.0
2007-08-14 08:04:00,5.45935,5.46042,5.45935,5.46042,13000000.0
2007-08-14 08:05:00,5.46046,5.46049,5.45817,5.46001,18000000.0
2007-08-14 08:06:00,5.4589,5.46111,5.45888,5.46001,14000000.0
2007-08-14 08:07:00,5.45983,5.46097,5.45961,5.46083,11000000.0
2007-08-14 08:08:00,5.46034,5.4607,5.45915,5.46009,19000000.0
2007-08-14 08:09:00,5.45978,5.46036,5.45949,5.46029,9000000.0
2007-08-14 08:10:00,5.45873,5.45995,5.45864,5.45864,8000000.0
2007-08-14 08:11:00,5.46033,5.46033,5.45854,5.45918,16000000.0
2007-08-14 08:12:00,5.45868,5.4596,5.45726,5.45883,16000000.0
2007-08-14 08:13:00,5.45879,5.45911,5.4576,5.4576,15000000.0
2007-08-14 08:14:00,5.45758,5.4584,5.45721,5.45761,15000000.0
2007-08-14 08:15:00,5.45831,5.45879,5.45716,5.45868,14000000.0
2007-08-14 08:16:00,5.45896,5.45896,5.45702,5.45786,14000000.0
2007-08-14 08:17:00,5.45793,5.45852,5.45687,5.45847,15000000.0
2007-08-14 08:18:00,5.45631,5.45788,5.4561,5.45619,11000000.0
2007-08-14 08:19:00,5.45677,5.45763,5.45615,5.4562,16000000.0
2007-08-14 08:20:00,5.4569,5.45711,5.45535,5.45701,17000000.0
2007-08-14 08:21:00,5.4563,5.45684,5.45547,5.45633,15000000.0
2007-08-14 08:22:00,5.45682,5.45702,5.45581,5.45702,8000000.0
2007-08-14 08:23:00,5.45646,5.45703,5.45533,5.45703,15000000.0
2007-08-14 08:24:00,5.45661,5.45889,5.45625,5.45889,8000000.0
2007-08-14 08:25:00,5.45761,5.45909,5.45745,5.45903,17000000.0
2007-08-14 08:26:00,5.45821,5.45944,5.4577,5.4593,14000000.0
2007-08-14 08:27:00,5.45796,5.45866,5.45715,5.45846,9000000.0
2007-08-14 08:28:00,5.45861,5.4587,5.45763,5.45841,11000000.0
2007-08-14 08:29:00,5.45824,5.45833,5.45709,5.45752,15000000.0
2007-08-14 08:30:00,5.45902,5.45936,5.45758,5.45936,10000000.0
2007-08-14 08:31:00,5.45857,5.45857,5.45673,5.45834,17000000.0
2007-08-14 08:32:00,5.45648,5.45807,5.45613,5.45736,20000000.0
2007-08-14 08:33:00,5.45778,5.45786,5.45657,5.45667,7000000.0
2007-08-14 08:34:00,5.45779,5.45787,5.45662,5.45682,8000000.0
2007-08-14 08:35:00,5.45723,5.45777,5.45611,5.45735,19000000.0
2007-08-14 08:36:00,5.45597,5.45764,5.45597,5.45764,14000000.0
2007-08-14 08:37:00,5.4566,5.4575,5.4556,5.45686,12000000.0
2007-08-14 08:38:00,5.45634,5.45741,5.45605,5.4567,13000000.0
2007-08-14 08:39:00,5.45657,5.45738,5.45625,5.45726,14000000.0
2007-08-14 08:40:00,5.45691,5.45821,5.45616,5.45616,12000000.0
2007-08-14 08:41:00,5.45782,5.4579,5.45661,5.45734,11000000.0
2007-08-14 08:42:00,5.45776,5.45802,5.45687,5.45711,18000000.0
2007-08-14 08:43:00,5.45677,5.45872,5.45676,5.45872,8000000.0
2007-08-14 08:44:00,5.45855,5.45872,5.45689,5.45858,12000000.0
2007-08-14 08:45:00,5.4577,5.45957,5.45763,5.45859,20000000.0
2007-08-14 08:46:00,5.45937,5.45955,5.45847,5.45896,10000000.0
2007-08-14 08:47:00,5.45842,5.46102,5.45842,5.46069,13000000.0
2007-08-14 08:48:00,5.45931,5.46118,5.45931,5.45947,16000000.0
2007-08-14 08:49:00,5.46167,5.4623,5.45982,5.46187,9000000.0
2007-08-14 08:50:00,5.46273,5.46273,5.46071,5.46168,17000000.0
2007-08-14 08:51:00,5.46117,5.46162,5.4603,5.46042,8000000.0
2007-08-14 08:52:00,5.46039,5.46268,5.46031,5.46105,20000000.0
2007-08-14 08:53:00,5.46289,5.46289,5.4613,5.46247,16000000.0
2007-08-14 08:54:00,5.46278,5.46499,5.46172,5.46499,15000000.0
2007-08-14 08:55:00,5.46458,5.46485,5.46273,5.46412,12000000.0
2007-08-14 08:56:00,5.46392,5.46712,5.46392,5.46712,14000000.0
2007-08-14 08:57:00,5.46593,5.46784,5.46475,5.46784,14000000.0
2007-08-14 08:58:00,5.4685,5.4685,5.4666,5.4685,15000000.0
2007-08-14 08:59:00,5.46833,5.46833,5.46659,5.46659,15000000.0
2007-08-14 09:00:00,5.46746,5.46765,5.46574,5.46636,14000000.0
2007-08-14 09:01:00,5.4668,5.46748,5.46639,5.46748,14000000.0
2007-08-14 09:02:00,5.46757,5.47029,5.46672,5.47029,17000000.0
2007-08-14 09:03:00,5.47,5.47,5.46749,5.46945,16000000.0
2007-08-14 09:04:00,5.46955,5.46985,5.46795,5.46855,10000000.0
2007-08-14 09:05:00,5.46858,5.46963,5.46751,5.46954,14000000.0
2007-08-14 09:06:00,5.46924,5.47019,5.46894,5.46952,14000000.0
2007-08-14 09:07:00,5.46977,5.46997,5.46881,5.46997,9000000.0
2007-08-14 09:08:00,5.46881,5.47037,5.46853,5.46927,17000000.0
2007-08-14 09:09:00,5.46905,5.46926,5.46763,5.46763,9000000.0
2007-08-14 09:10:00,5.46926,5.46966,5.46822,5.46881,12000000.0
2007-08-14 09:11:00,5.46961,5.47,5.46803,5.46963,15000000.0
2007-08-14 09:12:00,5.46853,5.46915,5.4673,5.46904,14000000.0
2007-08-14 09:13:00,5.46852,5.4692,5.46784,5.46784,12000000.0
2007-08-14 09:14:00,5.46907,5.46907,5.46729,5.46882,13000000.0
2007-08-14 09:15:00,5.46816,5.46886,5.4675,5.46788,13000000.0
2007-08-14 09:16:00,5.46907,5.46907,5.46736,5.46808,10000000.0
2007-08-14 09:17:00,5.46751,5.46857,5.46724,5.4684,14000000.0
2007-08-14 09:18:00,5.46766,5.46844,5.46682,5.46843,16000000.0
2007-08-14 09:19:00,5.46784,5.46852,5.46684,5.46744,14000000.0
2007-08-14 09:20:00,5.46843,5.46843,5.46732,5.46804,11000000.0
2007-08-14 09:21:00,5.46815,5.46845,5.46645,5.46792,11000000.0
2007-08-14 09:22:00,5.46819,5.46891,5.46727,5.46835,18000000.0
2007-08-14 09:23:00,5.46835,5.46904,5.46713,5.46726,18000000.0
2007-08-14 09:24:00,5.46758,5.46866,5.46749,5.46797,18000000.0
2007-08-14 09:25:00,5.46784,5.46903,5.46752,5.46903,13000000.0
2007-08-14 09:26:00,5.46817,5.46833,5.46665,5.46833,13000000.0
2007-08-14 09:27:00,5.46755,5.46828,5.46671,5.46822,11000000.0
2007-08-14 09:28:00,5.46665,5.46753,5.46548,5.4667,12000000.0
2007-08-14 09:29:00,5.46735,5.46735,5.46547,5.46693,16000000.0
2007-08-14 09:30:00,5.46654,5.46773,5.46642,5.4675,11000000.0
2007-08-14 09:31:00,5.46722,5.46847,5.46642,5.46847,13000000.0
2007-08-14 09:32:00,5.46729,5.46861,5.46701,5.46741,14000000.0
2007-08-14 09:33:00,5.46842,5.46846,5.46684,5.46846,16000000.0
2007-08-14 09:34:00,5.46853,5.46875,5.46731,5.46851,13000000.0
2007-08-14 09:35:00,5.4675,5.46831,5.46725,5.46831,9000000.0
2007-08-14 09:36:00,5.46821,5.46838,5.4674,5.46838,7000000.0
2007-08-14 09:37:00,5.4681,5.46874,5.46697,5.46833,14000000.0
2007-08-14 09:38:00,5.46792,5.4683,5.46694,5.46694,18000000.0
2007-08-14 09:39:00,5.46775,5.46841,5.46708,5.46743,15000000.0
2007-08-14 09:40:00,5.46864,5.46864,5.46726,5.46757,10000000.0
2007-08-14 09:41:00,5.46757,5.46841,5.46702,5.46729,14000000.0
2007-08-14 09:42:00,5.46735,5.469,5.46735,5.46893,18000000.0
2007-08-14 09:43:00,5.46968,5.47068,5.46891,5.47068,9000000.0
2007-08-14 09:44:00,5.47005,5.471,5.46757,5.46757,10000000.0
2007-08-14 09:45:00,5.47079,5.47079,5.46859,5.47045,10000000.0
2007-08-14 09:46:00,5.46926,5.47077,5.46846,5.46875,14000000.0
2007-08-14 09:47:00,5.46905,5.47061,5.46905,5.4701,11000000.0
2007-08-14 09:48:00,5.47162,5.47292,5.47049,5.47292,10000000.0
2007-08-14 09:49:00,5.47287,5.4739,5.47055,5.4739,13000000.0
2007-08-14 09:50:00,5.47428,5.4761,5.47255,5.4761,12000000.0
2007-08-14 09:51:00,5.47647,5.47706,5.47434,5.47527,18000000.0
2007-08-14 09:52:00,5.47709,5.47722,5.47535,5.47626,12000000.0
2007-08-14 09:53:00,5.476,5.47694,5.47437,5.47471,18000000.0
2007-08-14 09:54:00,5.47577,5.47903,5.47503,5.47903,13000000.0
2007-08-14 09:55:00,5.47949,5.4796,5.47621,5.47945,14000000.0
2007-08-14 09:56:00,5.47971,5.47971,5.47659,5.47967,16000000.0
2007-08-14 09:57:00,5.47893,5.47908,5.47686,5.47855,17000000.0
2007-08-14 09:58:00,5.4784,5.47998,5.47705,5.47998,18000000.0
2007-08-14 09:59:00,5.47964,5.48012,5.4781,5.4781,7000000.0
2007-08-14 10:00:00,5.4798,5.48053,5.47921,5.48009,13000000.0
2007-08-14 10:01:00,5.47951,5.48046,5.47776,5.47823,15000000.0
2007-08-14 10:02:00,5.4774,5.47939,5.47718,5.47882,10000000.0
2007-08-14 10:03:00,5.47866,5.4809,5.47845,5.48076,15000000.0
2007-08-14 10:04:00,5.4802,5.48092,5.47804,5.47804,13000000.0
2007-08-14 10:05:00,5.47963,5.47963,5.47745,5.47813,16000000.0
2007-08-14 10:06:00,5.47666,5.47948,5.47564,5.47564,16000000.0
2007-08-14 10:07:00,5.47579,5.47879,5.475,5.4768,24000000.0
2007-08-14 10:08:00,5.47688,5.47697,5.47531,5.47697,13000000.0
2007-08-14 10:09:00,5.47733,5.47733,5.47571,5.47616,17000000.0
2007-08-14 10:10:00,5.47608,5.47689,5.47528,5.47592,14000000.0
2007-08-14 10:11:00,5.4763,5.47713,5.47554,5.47713,14000000.0
2007-08-14 10:12:00,5.47682,5.47698,5.47624,5.47627,9000000.0
2007-08-14 10:13:00,5.47637,5.47865,5.47637,5.47832,13000000.0
2007-08-14 10:14:00,5.47802,5.47816,5.47692,5.47775,10000000.0
2007-08-14 10:15:00,5.47862,5.47904,5.47682,5.4782,19000000.0
2007-08-14 10:16:00,5.47731,5.47923,5.47709,5.47911,11000000.0
2007-08-14 10:17:00,5.47817,5.47857,5.47679,5.4777,13000000.0
2007-08-14 10:18:00,5.4784,5.47892,5.47795,5.47807,21000000.0
2007-08-14 10:19:00,5.47853,5.4792,5.4771,5.47903,12000000.0
2007-08-14 10:20:00,5.47818,5.47899,5.47735,5.47889,8000000.0
2007-08-14 10:21:00,5.47829,5.47885,5.47685,5.47792,17000000.0
2007-08-14 10:22:00,5.47735,5.4783,5.47658,5.47798,15000000.0
2007-08-14 10:23:00,5.47651,5.47725,5.4761,5.47684,11000000.0
2007-08-14 10:24:00,5.47723,5.47785,5.4751,5.47649,13000000.0
2007-08-14 10:25:00,5.47698,5.47786,5.4753,5.47531,14000000.0
2007-08-14 10:26:00,5.47644,5.47676,5.47439,5.47439,10000000.0
2007-08-14 10:27:00,5.47415,5.47535,5.47349,5.47437,9000000.0
2007-08-14 10:28:00,5.47375,5.47489,5.4731,5.47393,11000000.0
2007-08-14 10:29:00,5.47301,5.47568,5.47301,5.47509,19000000.0
2007-08-14 10:30:00,5.47488,5.47578,5.474,5.474,11000000.0
2007-08-14 10:31:00,5.47458,5.47523,5.47347,5.47396,15000000.0
2007-08-14 10:32:00,5.47439,5.47536,5.47327,5.47392,9000000.0
2007-08-14 10:33:00,5.47362,5.47503,5.47244,5.47386,16000000.0
2007-08-14 10:34:00,5.47361,5.47477,5.47308,5.47472,11000000.0
2007-08-14 10:35:00,5.4739,5.475,5.47311,5.47388,9000000.0
2007-08-14 10:36:00,5.47244,5.47302,5.47166,5.47302,13000000.0
2007-08-14 10:37:00,5.47215,5.47394,5.47187,5.47368,14000000.0
2007-08-14 10:38:00,5.47267,5.47444,5.47241,5.47321,7000000.0
2007-08-14 10:39:00,5.47412,5.47412,5.47217,5.47334,12000000.0
2007-08-14 10:40:00,5.47225,5.47336,5.46977,5.47121,17000000.0
2007-08-14 10:41:00,5.47173,5.47377,5.47068,5.4729,15000000.0
2007-08-14 10:42:00,5.4706,5.47234,5.4706,5.47234,13000000.0
2007-08-14 10:43:00,5.47097,5.4725,5.47097,5.47126,15000000.0
2007-08-14 10:44:00,5.47196,5.47235,5.47104,5.47176,11000000.0
2007-08-14 10:45:00,5.47325,5.47383,5.4713,5.47267,17000000.0
2007-08-14 10:46:00,5.47445,5.47445,5.47283,5.47388,9000000.0
2007-08-14 10:47:00,5.47332,5.47506,5.47332,5.47468,9000000.0
2007-08-14 10:48:00,5.47549,5.47647,5.47522,5.47618,11000000.0
2007-08-14 10:49:00,5.47675,5.47728,5.4759,5.47667,11000000.0
2007-08-14 10:50:00,5.47697,5.47697,5.4751,5.47601,16000000.0
2007-08-14 10:51:00,5.47532,5.47618,5.47435,5.47435,21000000.0
2007-08-14 10:52:00,5.47536,5.47614,5.47468,5.47587,8000000.0
2007-08-14 10:53:00,5.47597,5.47597,5.47497,5.47518,12000000.0
2007-08-14 10:54:00,5.47541,5.47652,5.47497,5.47638,16000000.0
2007-08-14 10:55:00,5.4755,5.47626,5.4749,5.47566,13000000.0
2007-08-14 10:56:00,5.47586,5.47624,5.47461,5.47483,16000000.0
2007-08-14 10:57:00,5.47425,5.47521,5.47269,5.47436,10000000.0
2007-08-14 10:58:00,5.4732,5.47486,5.47172,5.47172,12000000.0
2007-08-14 10:59:00,5.47305,5.47305,5.47102,5.472,11000000.0
2007-08-14 11:00:00,5.47229,5.47309,5.47104,5.47166,13000000.0
2007-08-14 11:01:00,5.47225,5.47284,5.47182,5.47271,9000000.0
2007-08-14 11:02:00,5.47244,5.47377,5.4724,5.4724,8000000.0
2007-08-14 11:03:00,5.47407,5.47407,5.4721,5.47329,10000000.0
2007-08-14 11:04:00,5.47272,5.47371,5.47188,5.47341,12000000.0
2007-08-14 11:05:00,5.47282,5.47346,5.47219,5.47335,11000000.0
2007-08-14 11:06:00,5.47237,5.47396,5.47205,5.47378,8000000.0
2007-08-14 11:07:00,5.47342,5.47353,5.47177,5.47233,14000000.0
2007-08-14 11:08:00,5.47388,5.4739,5.47123,5.47227,18000000.0
2007-08-14 11:09:00,5.47381,5.47381,5.47196,5.47333,15000000.0
2007-08-14 11:10:00,5.47331,5.47357,5.47247,5.47315,12000000.0
2007-08-14 11:11:00,5.47323,5.47358,5.47162,5.47162,11000000.0
2007-08-14 11:12:00,5.47152,5.47297,5.47121,5.47222,8000000.0
2007-08-14 11:13:00,5.47295,5.47407,5.47124,5.47407,15000000.0
2007-08-14 11:14:00,5.47423,5.47435,5.47295,5.47433,13000000.0
2007-08-14 11:15:00,5.47442,5.47442,5.47347,5.47391,20000000.0
2007-08-14 11:16:00,5.4746,5.47564,5.47354,5.47399,15000000.0
2007-08-14 11:17:00,5.47447,5.47643,5.47447,5.47583,18000000.0
2007-08-14 11:18:00,5.47692,5.47692,5.4748,5.47588,20000000.0
2007-08-14 11:19:00,5.47633,5.47728,5.4756,5.47692,13000000.0
2007-08-14 11:20:00,5.47741,5.47788,5.47555,5.47693,20000000.0
2007-08-14 11:21:00,5.47756,5.47777,5.47633,5.47713,18000000.0
2007-08-14 11:22:00,5.47808,5.47808,5.47638,5.47638,18000000.0
2007-08-14 11:23:00,5.4779,5.4779,5.47631,5.47646,13000000.0
2007-08-14 11:24:00,5.47708,5.47748,5.47653,5.47671,9000000.0
2007-08-14 11:25:00,5.47705,5.47765,5.47651,5.47765,8000000.0
2007-08-14 11:26:00,5.477,5.47764,5.47626,5.47707,8000000.0
2007-08-14 11:27:00,5.47771,5.47771,5.47625,5.47668,7000000.0
2007-08-14 11:28:00,5.47713,5.47713,5.4747,5.4747,14000000.0
2007-08-14 11:29:00,5.47652,5.47713,5.47522,5.47619,16000000.0
2007-08-14 11:30:00,5.47559,5.47729,5.47559,5.47729,7000000.0
2007-08-14 11:31:00,5.47732,5.47767,5.4762,5.47722,15000000.0
2007-08-14 11:32:00,5.47631,5.47723,5.47618,5.47683,10000000.0
2007-08-14 11:33:00,5.47687,5.47743,5.47605,5.47605,8000000.0
2007-08-14 11:34:00,5.47701,5.47713,5.47616,5.47703,11000000.0
2007-08-14 11:35:00,5.47661,5.47747,5.47578,5.47733,15000000.0
2007-08-14 11:36:00,5.47756,5.47804,5.47607,5.47607,14000000.0
2007-08-14 11:37:00,5.47659,5.47687,5.4758,5.47594,11000000.0
2007-08-14 11:38:00,5.47654,5.47707,5.47581,5.47663,12000000.0
2007-08-14 11:39:00,5.47554,5.47659,5.47464,5.47528,13000000.0
2007-08-14 11:40:00,5.47637,5.47674,5.47519,5.47583,8000000.0
2007-08-14 11:41:00,5.47604,5.47653,5.47524,5.4761,13000000.0
2007-08-14 11:42:00,5.47514,5.47594,5.47468,5.47468,18000000.0
2007-08-14 11:43:00,5.47505,5.47607,5.47494,5.47515,13000000.0
2007-08-14 11:44:00,5.47591,5.47668,5.47515,5.47643,14000000.0
2007-08-14 11:45:00,5.47727,5.47727,5.47602,5.47702,12000000.0
2007-08-14 11:46:00,5.47648,5.47696,5.4759,5.47611,14000000.0
2007-08-14 11:47:00,5.47594,5.47687,5.47555,5.47626,15000000.0
2007-08-14 11:48:00,5.47633,5.47666,5.47541,5.47628,9000000.0
2007-08-14 11:49:00,5.47407,5.47579,5.47333,5.47545,14000000.0
2007-08-14 11:50:00,5.47435,5.47574,5.47347,5.47408,17000000.0
2007-08-14 11:51:00,5.47462,5.47462,5.47315,5.47412,15000000.0
2007-08-14 11:52:00,5.47346,5.47454,5.47292,5.47439,15000000.0
2007-08-14 11:53:00,5.47266,5.47415,5.47266,5.47339,14000000.0
2007-08-14 11:54:00,5.47451,5.47451,5.47206,5.47206,9000000.0
2007-08-14 11:55:00,5.47391,5.47391,5.47229,5.47253,11000000.0
2007-08-14 11:56:00,5.47246,5.47335,5.47234,5.47326,13000000.0
2007-08-14 11:57:00,5.47132,5.47301,5.47093,5.47224,13000000.0
2007-08-14 11:58:00,5.47191,5.47245,5.47037,5.47245,12000000.0
2007-08-14 11:59:00,5.4716,5.47172,5.47102,5.47102,12000000.0
2007-08-14 12:00:00,5.4725,5.4725,5.47049,5.47187,12000000.0
2007-08-14 12:01:00,5.47238,5.47271,5.47076,5.47238,22000000.0
2007-08-14 12:02:00,5.47134,5.47218,5.46985,5.46985,10000000.0
2007-08-14 12:03:00,5.47184,5.47204,5.46896,5.46954,18000000.0
2007-08-14 12:04:00,5.46912,5.47118,5.46912,5.46972,12000000.0
2007-08-14 12:05:00,5.46878,5.47054,5.46826,5.47005,15000000.0
2007-08-14 12:06:00,5.47009,5.47104,5.46915,5.46959,14000000.0
2007-08-14 12:07:00,5.47097,5.47121,5.46989,5.47056,15000000.0
2007-08-14 12:08:00,5.47096,5.47183,5.47005,5.47183,19000000.0
2007-08-14 12:09:00,5.47172,5.47236,5.4704,5.47187,12000000.0
2007-08-14 12:10:00,5.47081,5.47263,5.47073,5.47165,23000000.0
2007-08-14 12:11:00,5.47251,5.47337,5.47114,5.47337,21000000.0
2007-08-14 12:12:00,5.47187,5.4734,5.47177,5.47226,9000000.0
2007-08-14 12:13:00,5.47275,5.47321,5.47132,5.47242,13000000.0
2007-08-14 12:14:00,5.47259,5.4731,5.47158,5.47158,15000000.0
2007-08-14 12:15:00,5.47124,5.47349,5.47124,5.47349,14000000.0
2007-08-14 12:16:00,5.4725,5.47376,5.47175,5.4725,16000000.0
2007-08-14 12:17:00,5.47289,5.47289,5.4715,5.47216,13000000.0
2007-08-14 12:18:00,5.47228,5.47279,5.47157,5.47158,9000000.0
2007-08-14 12:19:00,5.47202,5.47236,5.4713,5.4718,10000000.0
2007-08-14 12:20:00,5.4722,5.47272,5.47094,5.47272,7000000.0
2007-08-14 12:21:00,5.47279,5.47279,5.47186,5.47273,13000000.0
2007-08-14 12:22:00,5.47279,5.47283,5.47186,5.47217,10000000.0
2007-08-14 12:23:00,5.47281,5.47414,5.47151,5.47414,10000000.0
2007-08-14 12:24:00,5.47451,5.4751,5.47209,5.47209,12000000.0
2007-08-14 12:25:00,5.47455,5.47517,5.47332,5.47507,12000000.0
2007-08-14 12:26:00,5.47313,5.47462,5.47313,5.47357,20000000.0
2007-08-14 12:27:00,5.47326,5.47411,5.47265,5.47312,12000000.0
2007-08-14 12:28:00,5.47383,5.47383,5.47199,5.47254,14000000.0
2007-08-14 12:29:00,5.47372,5.47417,5.47299,5.474,10000000.0
2007-08-14 12:30:00,5.47525,5.47525,5.47304,5.47521,19000000.0
2007-08-14 12:31:00,5.47459,5.47511,5.47362,5.47362,11000000.0
2007-08-14 12:32:00,5.47485,5.47485,5.4738,5.47467,10000000.0
2007-08-14 12:33:00,5.47398,5.47421,5.47248,5.47297,15000000.0
2007-08-14 12:34:00,5.47415,5.47435,5.47241,5.47388,16000000.0
2007-08-14 12:35:00,5.47172,5.47364,5.47172,5.47272,10000000.0
2007-08-14 12:36:00,5.47349,5.47369,5.47208,5.47358,11000000.0
2007-08-14 12:37:00,5.47319,5.47364,5.47234,5.47364,10000000.0
2007-08-14 12:38:00,5.47348,5.47348,5.47209,5.47278,14000000.0
2007-08-14 12:39:00,5.47308,5.47314,5.4717,5.4724,14000000.0
2007-08-14 12:40:00,5.47341,5.47341,5.47159,5.47243,11000000.0
2007-08-14 12:41:00,5.47321,5.47373,5.47165,5.47345,12000000.0
2007-08-14 12:42:00,5.47243,5.47448,5.47243,5.47385,14000000.0
2007-08-14 12:43:00,5.47284,5.47402,5.47246,5.47295,15000000.0
2007-08-14 12:44:00,5.47255,5.4736,5.47225,5.4731,16000000.0
2007-08-14 12:45:00,5.47322,5.47388,5.47234,5.47262,10000000.0
2007-08-14 12:46:00,5.47227,5.47313,5.47144,5.4729,12000000.0
2007-08-14 12:47:00,5.47209,5.47266,5.47041,5.47041,13000000.0
2007-08-14 12:48:00,5.47173,5.47219,5.47009,5.4715,12000000.0
2007-08-14 12:49:00,5.47207,5.47207,5.47059,5.47114,14000000.0
2007-08-14 12:50:00,5.47208,5.47242,5.47059,5.47093,9000000.0
2007-08-14 12:51:00,5.47218,5.47252,5.47124,5.47252,10000000.0
2007-08-14 12:52:00,5.47234,5.47246,5.47061,5.47234,22000000.0
2007-08-14 12:53:00,5.47201,5.47275,5.47122,5.47139,14000000.0
2007-08-14 12:54:00,5.47155,5.47278,5.47148,5.47209,13000000.0
2007-08-14 12:55:00,5.47204,5.47259,5.47117,5.47197,21000000.0
2007-08-14 12:56:00,5.47311,5.47351,5.47234,5.47234,18000000.0
2007-08-14 12:57:00,5.47166,5.47437,5.47166,5.47437,7000000.0
2007-08-14 12:58:00,5.47433,5.47498,5.47312,5.47344,12000000.0
2007-08-14 12:59:00,5.47415,5.47418,5.47257,5.47418,18000000.0
2007-08-14 13:00:00,5.47428,5.47435,5.4727,5.47385,14000000.0
2007-08-14 13:01:00,5.47266,5.47367,5.47245,5.47363,11000000.0
2007-08-14 13:02:00,5.47402,5.47402,5.47206,5.47326,15000000.0
2007-08-14 13:03:00,5.47395,5.47538,5.47294,5.47538,15000000.0
2007-08-14 13:04:00,5.4749,5.47529,5.47369,5.47382,16000000.0
2007-08-14 13:05:00,5.47389,5.47464,5.47318,5.47318,9000000.0
2007-08-14 13:06:00,5.47377,5.4747,5.47293,5.47387,13000000.0
2007-08-14 13:07:00,5.47358,5.47467,5.47298,5.47354,13000000.0
2007-08-14 13:08:00,5.47457,5.47496,5.47382,5.47443,10000000.0
2007-08-14 13:09:00,5.47373,5.47431,5.4731,5.47313,15000000.0
2007-08-14 13:10:00,5.47409,5.47513,5.47366,5.47366,12000000.0
2007-08-14 13:11:00,5.47456,5.47531,5.47385,5.47526,12000000.0
2007-08-14 13:12:00,5.47443,5.47547,5.47379,5.47379,12000000.0
2007-08-14 13:13:00,5.47467,5.47535,5.474,5.47535,11000000.0
2007-08-14 13:14:00,5.47449,5.47483,5.47415,5.47443,9000000.0
2007-08-14 13:15:00,5.47438,5.47535,5.47377,5.47452,15000000.0
2007-08-14 13:16:00,5.47437,5.47531,5.47437,5.47531,15000000.0
2007-08-14 13:17:00,5.4751,5.47511,5.47336,5.474,17000000.0
2007-08-14 13:18:00,5.4747,5.47559,5.4742,5.4742,15000000.0
2007-08-14 13:19:00,5.47281,5.47452,5.47281,5.47351,15000000.0
2007-08-14 13:20:00,5.47312,5.47411,5.47243,5.4736,19000000.0
2007-08-14 13:21:00,5.47362,5.47376,5.47205,5.4721,10000000.0
2007-08-14 13:22:00,5.47288,5.47315,5.47106,5.47168,8000000.0
2007-08-14 13:23:00,5.47284,5.47323,5.47092,5.47156,15000000.0
2007-08-14 13:24:00,5.47328,5.47328,5.4715,5.4718,11000000.0
2007-08-14 13:25:00,5.47298,5.47322,5.47078,5.47089,9000000.0
2007-08-14 13:26:00,5.47302,5.47302,5.47123,5.47252,8000000.0
2007-08-14 13:27:00,5.47281,5.47281,5.47149,5.47149,15000000.0
2007-08-14 13:28:00,5.47219,5.47351,5.4714,5.47351,17000000.0
2007-08-14 13:29:00,5.47321,5.47375,5.47228,5.47375,11000000.0
2007-08-14 13:30:00,5.47397,5.47418,5.47182,5.47372,21000000.0
2007-08-14 13:31:00,5.47306,5.47377,5.47228,5.47344,11000000.0
2007-08-14 13:32:00,5.47317,5.47369,5.47243,5.47338,10000000.0
2007-08-14 13:33:00,5.47242,5.47329,5.47207,5.47329,8000000.0
2007-08-14 13:34:00,5.47237,5.47334,5.47201,5.47334,15000000.0
2007-08-14 13:35:00,5.47233,5.47369,5.47217,5.47253,13000000.0
2007-08-14 13:36:00,5.47303,5.47359,5.47268,5.47277,11000000.0
2007-08-14 13:37:00,5.47375,5.47401,5.47299,5.47313,8000000.0
2007-08-14 13:38:00,5.4737,5.47378,5.47205,5.47289,13000000.0
2007-08-14 13:39:00,5.4735,5.4735,5.47223,5.47326,7000000.0
2007-08-14 13:40:00,5.47359,5.47359,5.47237,5.47265,12000000.0
2007-08-14 13:41:00,5.47229,5.47289,5.47222,5.47237,15000000.0
2007-08-14 13:42:00,5.4735,5.47356,5.47223,5.47223,22000000.0
2007-08-14 13:43:00,5.47231,5.47358,5.47167,5.47327,13000000.0
2007-08-14 13:44:00,5.4721,5.47403,5.4721,5.47265,14000000.0
2007-08-14 13:45:00,5.47311,5.47382,5.47243,5.47323,7000000.0
2007-08-14 13:46:00,5.47366,5.47397,5.47301,5.47318,11000000.0
2007-08-14 13:47:00,5.47373,5.47422,5.47244,5.47244,11000000.0
2007-08-14 13:48:00,5.47359,5.47359,5.47202,5.4732,14000000.0
2007-08-14 13:49:00,5.47246,5.47334,5.47149,5.47334,13000000.0
2007-08-14 13:50:00,5.47311,5.47317,5.47162,5.47223,12000000.0
2007-08-14 13:51:00,5.47338,5.47338,5.47202,5.47205,11000000.0
2007-08-14 13:52:00,5.47134,5.47272,5.47134,5.47272,9000000.0
2007-08-14 13:53:00,5.47262,5.47286,5.47222,5.47286,11000000.0
2007-08-14 13:54:00,5.47257,5.47278,5.47145,5.47278,17000000.0
2007-08-14 13:55:00,5.47281,5.47311,5.47094,5.47094,22000000.0
2007-08-14 13:56:00,5.47258,5.47258,5.47057,5.47177,13000000.0
2007-08-14 13:57:00,5.47156,5.47252,5.4713,5.4713,19000000.0
2007-08-14 13:58:00,5.47274,5.4732,5.47185,5.47196,11000000.0
2007-08-14 13:59:00,5.47307,5.47353,5.47233,5.47304,7000000.0
2007-08-14 14:00:00,5.47236,5.47237,5.47057,5.47057,9000000.0
2007-08-14 14:01:00,5.47088,5.47153,5.46841,5.4686,7000000.0
2007-08-14 14:02:00,5.46808,5.46999,5.4678,5.46899,13000000.0
2007-08-14 14:03:00,5.46913,5.46927,5.46698,5.46921,17000000.0
2007-08-14 14:04:00,5.4697,5.4697,5.46769,5.46935,13000000.0
2007-08-14 14:05:00,5.4684,5.46907,5.46803,5.46854,8000000.0
2007-08-14 14:06:00,5.46792,5.46899,5.4678,5.46801,10000000.0
2007-08-14 14:07:00,5.46852,5.46885,5.46662,5.46885,10000000.0
2007-08-14 14:08:00,5.46828,5.4693,5.46769,5.4693,14000000.0
2007-08-14 14:09:00,5.46916,5.46922,5.46753,5.46902,16000000.0
2007-08-14 14:10:00,5.46789,5.46951,5.46789,5.46951,12000000.0
2007-08-14 14:11:00,5.46946,5.47002,5.46822,5.46958,14000000.0
2007-08-14 14:12:00,5.4679,5.46947,5.46789,5.46848,13000000.0
2007-08-14 14:13:00,5.46861,5.46926,5.46829,5.46901,11000000.0
2007-08-14 14:14:00,5.46999,5.47007,5.46808,5.47007,14000000.0
2007-08-14 14:15:00,5.47058,5.47067,5.46869,5.47039,11000000.0
2007-08-14 14:16:00,5.46985,5.47091,5.46964,5.4708,11000000.0
2007-08-14 14:17:00,5.47024,5.47086,5.46932,5.4697,14000000.0
2007-08-14 14:18:00,5.47036,5.47086,5.46927,5.47012,11000000.0
2007-08-14 14:19:00,5.47018,5.47155,5.46948,5.47148,8000000.0
2007-08-14 14:20:00,5.47094,5.47169,5.47024,5.47107,10000000.0
2007-08-14 14:21:00,5.47221,5.47221,5.47099,5.47193,14000000.0
2007-08-14 14:22:00,5.47171,5.47191,5.47048,5.47149,17000000.0
2007-08-14 14:23:00,5.4718,5.47194,5.47035,5.47138,8000000.0
2007-08-14 14:24:00,5.47042,5.47218,5.46989,5.47071,16000000.0
2007-08-14 14:25:00,5.47174,5.47174,5.47013,5.47121,11000000.0
2007-08-14 14:26:00,5.47126,5.47242,5.47037,5.47227,14000000.0
2007-08-14 14:27:00,5.47084,5.47159,5.47049,5.471,8000000.0
2007-08-14 14:28:00,5.4728,5.47299,5.47055,5.47228,11000000.0
2007-08-14 14:29:00,5.47194,5.47349,5.47105,5.47141,11000000.0
2007-08-14 14:30:00,5.47054,5.47294,5.47054,5.47188,14000000.0
2007-08-14 14:31:00,5.47269,5.47361,5.47194,5.47227,15000000.0
2007-08-14 14:32:00,5.47451,5.47491,5.47244,5.47491,9000000.0
2007-08-14 14:33:00,5.47538,5.47594,5.47341,5.47594,12000000.0
2007-08-14 14:34:00,5.47543,5.47543,5.47148,5.47488,12000000.0
2007-08-14 14:35:00,5.47452,5.47487,5.47296,5.47363,18000000.0
2007-08-14 14:36:00,5.47497,5.47497,5.47219,5.47319,12000000.0
2007-08-14 14:37:00,5.47362,5.47478,5.4722,5.47418,12000000.0
2007-08-14 14:38:00,5.47481,5.47545,5.4737,5.47545,24000000.0
2007-08-14 14:39:00,5.4758,5.47633,5.47488,5.47557,12000000.0
2007-08-14 14:40:00,5.47472,5.47533,5.47389,5.47501,15000000.0
2007-08-14 14:41:00,5.47399,5.47495,5.47313,5.4746,17000000.0
2007-08-14 14:42:00,5.47457,5.47498,5.47325,5.47391,15000000.0
2007-08-14 14:43:00,5.47372,5.47401,5.47253,5.47253,9000000.0
2007-08-14 14:44:00,5.47328,5.47398,5.47291,5.47366,7000000.0
2007-08-14 14:45:00,5.47485,5.47505,5.47351,5.47432,17000000.0
2007-08-14 14:46:00,5.47533,5.47641,5.47343,5.47343,14000000.0
2007-08-14 14:47:00,5.47457,5.47527,5.47369,5.47448,16000000.0
2007-08-14 14:48:00,5.47587,5.47587,5.47366,5.47445,12000000.0
2007-08-14 14:49:00,5.47388,5.47516,5.47296,5.47347,20000000.0
2007-08-14 14:50:00,5.47342,5.47472,5.47276,5.47472,12000000.0
2007-08-14 14:51:00,5.47523,5.47562,5.47392,5.47392,12000000.0
2007-08-14 14:52:00,5.47586,5.47652,5.47393,5.47652,22000000.0
2007-08-14 14:53:00,5.47646,5.47708,5.47384,5.47384,17000000.0
2007-08-14 14:54:00,5.47542,5.47747,5.47388,5.47747,14000000.0
2007-08-14 14:55:00,5.47507,5.47798,5.47435,5.47754,20000000.0
2007-08-14 14:56:00,5.4781,5.4781,5.47381,5.47706,22000000.0
2007-08-14 14:57:00,5.47415,5.47729,5.47415,5.47629,10000000.0
2007-08-14 14:58:00,5.47765,5.47765,5.47544,5.47754,17000000.0
2007-08-14 14:59:00,5.47578,5.47785,5.47445,5.47785,12000000.0
2007-08-14 15:00:00,5.47679,5.47679,5.47438,5.47635,14000000.0
2007-08-14 15:01:00,5.47465,5.47663,5.47419,5.47419,16000000.0
2007-08-14 15:02:00,5.47524,5.47732,5.47493,5.47552,13000000.0
2007-08-14 15:03:00,5.47705,5.47735,5.47557,5.47557,7000000.0
2007-08-14 15:04:00,5.47668,5.47728,5.47534,5.47728,12000000.0
2007-08-14 15:05:00,5.47738,5.4777,5.47589,5.477,20000000.0
2007-08-14 15:06:00,5.47648,5.47726,5.47572,5.47674,9000000.0
2007-08-14 15:07:00,5.47627,5.47699,5.47455,5.47699,9000000.0
2007-08-14 15:08:00,5.47713,5.47713,5.47349,5.47522,14000000.0
2007-08-14 15:09:00,5.47424,5.47667,5.47315,5.47667,14000000.0
2007-08-14 15:10:00,5.47493,5.47641,5.47318,5.4746,15000000.0
2007-08-14 15:11:00,5.47407,5.476,5.47325,5.47581,10000000.0
2007-08-14 15:12:00,5.47414,5.4758,5.47356,5.47532,10000000.0
2007-08-14 15:13:00,5.47579,5.47607,5.47339,5.47339,20000000.0
2007-08-14 15:14:00,5.47523,5.47528,5.47344,5.47344,10000000.0
2007-08-14 15:15:00,5.4747,5.47497,5.47333,5.47434,13000000.0
2007-08-14 15:16:00,5.47417,5.47483,5.47402,5.47438,11000000.0
2007-08-14 15:17:00,5.47479,5.47479,5.47236,5.47365,17000000.0
2007-08-14 15:18:00,5.47437,5.47437,5.47286,5.47286,11000000.0
2007-08-14 15:19:00,5.47491,5.47491,5.47303,5.47437,18000000.0
2007-08-14 15:20:00,5.4736,5.47441,5.47199,5.47398,14000000.0
2007-08-14 15:21:00,5.47399,5.47432,5.47261,5.47261,15000000.0
2007-08-14 15:22:00,5.47343,5.47447,5.47269,5.47447,8000000.0
2007-08-14 15:23:00,5.4747,5.4747,5.47277,5.47411,15000000.0
2007-08-14 15:24:00,5.47525,5.47669,5.47459,5.47669,12000000.0
2007-08-14 15:25:00,5.47495,5.47642,5.47362,5.47362,12000000.0
2007-08-14 15:26:00,5.47412,5.47623,5.47393,5.47618,15000000.0
2007-08-14 15:27:00,5.47581,5.47687,5.47533,5.47681,12000000.0
2007-08-14 15:28:00,5.47643,5.47688,5.47527,5.47598,12000000.0
2007-08-14 15:29:00,5.47603,5.47606,5.4722,5.47254,10000000.0
2007-08-14 15:30:00,5.47318,5.47522,5.47201,5.47246,12000000.0
2007-08-14 15:31:00,5.47292,5.4738,5.47208,5.47281,19000000.0
2007-08-14 15:32:00,5.47366,5.47369,5.47166,5.47202,7000000.0
2007-08-14 15:33:00,5.47354,5.47365,5.47194,5.4723,7000000.0
2007-08-14 15:34:00,5.47243,5.47323,5.47131,5.47295,12000000.0
2007-08-14 15:35:00,5.47269,5.47298,5.47128,5.47298,17000000.0
2007-08-14 15:36:00,5.47146,5.47279,5.47114,5.47262,11000000.0
2007-08-14 15:37:00,5.47091,5.47236,5.47091,5.47236,14000000.0
2007-08-14 15:38:00,5.47199,5.47316,5.47083,5.47316,20000000.0
2007-08-14 15:39:00,5.47212,5.47231,5.47124,5.47231,8000000.0
2007-08-14 15:40:00,5.47251,5.47251,5.4711,5.4711,11000000.0
2007-08-14 15:41:00,5.47173,5.47235,5.47098,5.47118,10000000.0
2007-08-14 15:42:00,5.47214,5.47244,5.47059,5.47151,13000000.0
2007-08-14 15:43:00,5.47147,5.47199,5.47098,5.47153,14000000.0
2007-08-14 15:44:00,5.47185,5.47233,5.47106,5.47111,8000000.0
2007-08-14 15:45:00,5.47255,5.47262,5.47137,5.47137,10000000.0
2007-08-14 15:46:00,5.47148,5.47155,5.47135,5.47148,12000000.0
2007-08-14 15:47:00,5.47186,5.47286,5.47067,5.47067,18000000.0
2007-08-14 15:48:00,5.47114,5.47236,5.47098,5.47153,9000000.0
2007-08-14 15:49:00,5.47162,5.47267,5.47124,5.47184,14000000.0
2007-08-14 15:50:00,5.4727,5.47274,5.47078,5.47274,18000000.0
2007-08-14 15:51:00,5.47251,5.47266,5.47123,5.47144,8000000.0
2007-08-14 15:52:00,5.47289,5.47289,5.47164,5.47223,11000000.0
2007-08-14 15:53:00,5.47252,5.47337,5.47159,5.47306,15000000.0
2007-08-14 15:54:00,5.47369,5.47427,5.4722,5.4735,9000000.0
2007-08-14 15:55:00,5.47229,5.47382,5.47216,5.47312,9000000.0
2007-08-14 15:56:00,5.47286,5.47399,5.47202,5.47202,11000000.0
2007-08-14 15:57:00,5.47218,5.47377,5.47169,5.47377,15000000.0
2007-08-14 15:58:00,5.47364,5.47428,5.47268,5.47389,13000000.0
2007-08-14 15:59:00,5.47393,5.47439,5.4724,5.47408,15000000.0
2007-08-14 16:00:00,5.4738,5.4745,5.47316,5.47442,11000000.0
2007-08-14 16:01:00,5.47278,5.47389,5.47225,5.47225,14000000.0
2007-08-14 16:02:00,5.47465,5.47546,5.47351,5.47546,11000000.0
2007-08-14 16:03:00,5.47582,5.47591,5.47384,5.47384,8000000.0
2007-08-14 16:04:00,5.47594,5.47661,5.47421,5.47661,8000000.0
2007-08-14 16:05:00,5.47562,5.47657,5.47512,5.47657,8000000.0
2007-08-14 16:06:00,5.47572,5.47593,5.47411,5.4753,16000000.0
2007-08-14 16:07:00,5.47459,5.47618,5.47277,5.47277,18000000.0
2007-08-14 16:08:00,5.47454,5.47602,5.47324,5.47512,14000000.0
2007-08-14 16:09:00,5.47479,5.47576,5.4742,5.47492,12000000.0
2007-08-14 16:10:00,5.47433,5.4755,5.47374,5.47374,10000000.0
2007-08-14 16:11:00,5.47502,5.47522,5.47383,5.47484,13000000.0
2007-08-14 16:12:00,5.4743,5.47481,5.47388,5.47481,16000000.0
2007-08-14 16:13:00,5.47404,5.47515,5.474,5.47515,7000000.0
2007-08-14 16:14:00,5.47621,5.47695,5.47478,5.47679,16000000.0
2007-08-14 16:15:00,5.47748,5.47748,5.47514,5.4757,15000000.0
2007-08-14 16:16:00,5.47516,5.47548,5.47468,5.47519,17000000.0
2007-08-14 16:17:00,5.47513,5.4755,5.47405,5.4755,10000000.0
2007-08-14 16:18:00,5.47458,5.47462,5.47309,5.47457,10000000.0
2007-08-14 16:19:00,5.47407,5.47424,5.47248,5.47336,12000000.0
2007-08-14 16:20:00,5.47379,5.4743,5.47265,5.47346,11000000.0
2007-08-14 16:21:00,5.47391,5.47467,5.47382,5.47462,8000000.0
2007-08-14 16:22:00,5.47525,5.47763,5.47458,5.47763,16000000.0
2007-08-14 16:23:00,5.47557,5.47595,5.47437,5.4752,11000000.0
2007-08-14 16:24:00,5.47467,5.47524,5.47322,5.47464,14000000.0
2007-08-14 16:25:00,5.47475,5.47483,5.47347,5.47483,13000000.0
2007-08-14 16:26:00,5.47572,5.47586,5.47412,5.47543,16000000.0
2007-08-14 16:27:00,5.47355,5.47567,5.47336,5.4753,20000000.0
2007-08-14 16:28:00,5.47566,5.47577,5.47434,5.47434,12000000.0
2007-08-14 16:29:00,5.47538,5.47637,5.47392,5.47637,13000000.0
2007-08-14 16:30:00,5.47603,5.47603,5.47386,5.47563,17000000.0
2007-08-14 16:31:00,5.47394,5.4757,5.47394,5.47459,13000000.0
2007-08-14 16:32:00,5.47362,5.47563,5.47362,5.47508,10000000.0
2007-08-14 16:33:00,5.47568,5.47568,5.47378,5.47391,15000000.0
2007-08-14 16:34:00,5.47533,5.47533,5.47407,5.47479,9000000.0
2007-08-14 16:35:00,5.47602,5.47612,5.47415,5.4756,18000000.0
2007-08-14 16:36:00,5.4751,5.47582,5.47433,5.47433,8000000.0
2007-08-14 16:37:00,5.47542,5.47572,5.47404,5.47572,22000000.0
2007-08-14 16:38:00,5.47613,5.47613,5.47474,5.47549,14000000.0
2007-08-14 16:39:00,5.47536,5.47601,5.4744,5.4759,14000000.0
2007-08-14 16:40:00,5.47471,5.47528,5.47376,5.47376,17000000.0
2007-08-14 16:41:00,5.47464,5.47519,5.47393,5.47393,9000000.0
2007-08-14 16:42:00,5.47519,5.47561,5.47386,5.47549,13000000.0
2007-08-14 16:43:00,5.47519,5.47522,5.47384,5.47384,13000000.0
2007-08-14 16:44:00,5.47483,5.47499,5.47381,5.47415,11000000.0
2007-08-14 16:45:00,5.47494,5.47531,5.47352,5.47354,18000000.0
2007-08-14 16:46:00,5.47494,5.47522,5.47423,5.47522,11000000.0
2007-08-14 16:47:00,5.47504,5.47584,5.47392,5.4744,15000000.0
2007-08-14 16:48:00,5.47512,5.47555,5.47429,5.47442,7000000.0
2007-08-14 16:49:00,5.47456,5.4756,5.47427,5.47549,16000000.0
2007-08-14 16:50:00,5.47554,5.47563,5.47402,5.47402,9000000.0
2007-08-14 16:51:00,5.47471,5.47566,5.47448,5.47533,22000000.0
2007-08-14 16:52:00,5.47655,5.47658,5.47521,5.47544,11000000.0
2007-08-14 16:53:00,5.47728,5.47728,5.47461,5.47674,12000000.0
2007-08-14 16:54:00,5.47544,5.47754,5.47528,5.47754,17000000.0
2007-08-14 16:55:00,5.47739,5.47739,5.47567,5.47631,15000000.0
2007-08-14 16:56:00,5.476,5.47716,5.47506,5.47506,11000000.0
2007-08-14 16:57:00,5.47722,5.47722,5.47544,5.47594,8000000.0
2007-08-14 16:58:00,5.47671,5.47848,5.47563,5.47743,12000000.0
2007-08-14 16:59:00,5.4785,5.47886,5.47504,5.47644,15000000.0
2007-08-14 17:00:00,5.47596,5.47644,5.47544,5.47585,10000000.0
2007-08-14 17:01:00,5.47651,5.47696,5.47598,5.47696,10000000.0
2007-08-14 17:02:00,5.47916,5.47919,5.47622,5.47722,8000000.0
2007-08-14 17:03:00,5.47684,5.47711,5.47559,5.47685,11000000.0
2007-08-14 17:04:00,5.47676,5.47745,5.47564,5.47745,10000000.0
2007-08-14 17:05:00,5.47755,5.47761,5.47523,5.47629,18000000.0
2007-08-14 17:06:00,5.47722,5.47722,5.47579,5.47609,9000000.0
2007-08-14 17:07:00,5.47745,5.47781,5.47651,5.47781,20000000.0
2007-08-14 17:08:00,5.47794,5.47846,5.47611,5.47846,11000000.0
2007-08-14 17:09:00,5.47843,5.47858,5.47667,5.47771,14000000.0
2007-08-14 17:10:00,5.4771,5.47817,5.47665,5.47817,10000000.0
2007-08-14 17:11:00,5.47786,5.47786,5.47579,5.47579,12000000.0
2007-08-14 17:12:00,5.4763,5.47688,5.47542,5.47654,7000000.0
2007-08-14 17:13:00,5.47668,5.4772,5.47463,5.47616,13000000.0
2007-08-14 17:14:00,5.47584,5.47649,5.47525,5.47594,13000000.0
2007-08-14 17:15:00,5.47614,5.4773,5.47475,5.47525,12000000.0
2007-08-14 17:16:00,5.4767,5.4783,5.47534,5.47669,13000000.0
2007-08-14 17:17:00,5.47733,5.47733,5.4746,5.47557,12000000.0
2007-08-14 17:18:00,5.47624,5.47641,5.47493,5.47552,15000000.0
2007-08-14 17:19:00,5.47488,5.47722,5.47442,5.47554,10000000.0
2007-08-14 17:20:00,5.47484,5.47644,5.47304,5.47304,13000000.0
2007-08-14 17:21:00,5.47533,5.47701,5.47439,5.47701,17000000.0
2007-08-14 17:22:00,5.47723,5.47723,5.47348,5.47483,15000000.0
2007-08-14 17:23:00,5.47411,5.47608,5.47379,5.47438,10000000.0
2007-08-14 17:24:00,5.47373,5.47661,5.47373,5.4744,17000000.0
2007-08-14 17:25:00,5.47511,5.47635,5.474,5.47495,11000000.0
2007-08-14 17:26:00,5.4749,5.47718,5.47418,5.47684,12000000.0
2007-08-14 17:27:00,5.47781,5.47806,5.4745,5.47467,9000000.0
2007-08-14 17:28:00,5.47596,5.47877,5.47473,5.47473,16000000.0
2007-08-14 17:29:00,5.47483,5.47676,5.47419,5.47676,9000000.0
2007-08-14 17:30:00,5.47606,5.47606,5.47299,5.47299,11000000.0
2007-08-14 17:31:00,5.47367,5.47563,5.47339,5.47388,13000000.0
2007-08-14 17:32:00,5.47365,5.47445,5.47291,5.47445,13000000.0
2007-08-14 17:33:00,5.47508,5.47518,5.4745,5.47518,11000000.0
2007-08-14 17:34:00,5.47419,5.4751,5.47345,5.47404,12000000.0
2007-08-14 17:35:00,5.47466,5.47466,5.47272,5.47272,13000000.0
2007-08-14 17:36:00,5.47405,5.47456,5.47271,5.47375,14000000.0
2007-08-14 17:37:00,5.47388,5.47423,5.47298,5.47306,10000000.0
2007-08-14 17:38:00,5.47366,5.4741,5.47302,5.4741,7000000.0
2007-08-14 17:39:00,5.47449,5.47561,5.47292,5.47371,16000000.0
2007-08-14 17:40:00,5.47267,5.47406,5.47267,5.47305,17000000.0
2007-08-14 17:41:00,5.4727,5.47395,5.47226,5.47327,16000000.0
2007-08-14 17:42:00,5.47331,5.47537,5.47268,5.47268,16000000.0
2007-08-14 17:43:00,5.47337,5.47355,5.47228,5.47277,17000000.0
2007-08-14 17:44:00,5.47288,5.47448,5.47169,5.47169,8000000.0
2007-08-14 17:45:00,5.47159,5.47366,5.47159,5.47322,11000000.0
2007-08-14 17:46:00,5.47252,5.47409,5.47225,5.47409,9000000.0
2007-08-14 17:47:00,5.47413,5.47509,5.47307,5.47328,19000000.0
2007-08-14 17:48:00,5.47314,5.47408,5.47244,5.4737,16000000.0
2007-08-14 17:49:00,5.47279,5.47554,5.47272,5.47421,15000000.0
2007-08-14 17:50:00,5.47322,5.47351,5.47234,5.47248,11000000.0
2007-08-14 17:51:00,5.47242,5.47346,5.47219,5.47245,9000000.0
2007-08-14 17:52:00,5.4732,5.4732,5.47205,5.47205,11000000.0
2007-08-14 17:53:00,5.47386,5.47411,5.47229,5.47408,9000000.0
2007-08-14 17:54:00,5.4727,5.47367,5.4727,5.47276,10000000.0
2007-08-14 17:55:00,5.47253,5.47346,5.47208,5.47346,10000000.0
2007-08-14 17:56:00,5.47313,5.4735,5.47202,5.4735,16000000.0
2007-08-14 17:57:00,5.47383,5.47434,5.47195,5.47281,14000000.0
2007-08-14 17:58:00,5.47394,5.47394,5.47175,5.47265,24000000.0
2007-08-14 17:59:00,5.4727,5.47499,5.47227,5.474,11000000.0
2007-08-14 18:00:00,5.47383,5.47391,5.47215,5.47239,10000000.0
2007-08-14 18:01:00,5.47433,5.47471,5.47306,5.47471,14000000.0
2007-08-14 18:02:00,5.47393,5.47603,5.47393,5.47603,12000000.0
2007-08-14 18:03:00,5.47608,5.47629,5.47401,5.47629,17000000.0
2007-08-14 18:04:00,5.47677,5.47677,5.47482,5.47627,15000000.0
2007-08-14 18:05:00,5.47622,5.47683,5.4751,5.476,15000000.0
2007-08-14 18:06:00,5.47549,5.47629,5.47394,5.47553,15000000.0
2007-08-14 18:07:00,5.47671,5.47737,5.47551,5.47737,16000000.0
2007-08-14 18:08:00,5.47503,5.47692,5.47427,5.47631,16000000.0
2007-08-14 18:09:00,5.47605,5.47889,5.47605,5.47889,12000000.0
2007-08-14 18:10:00,5.47894,5.47894,5.47688,5.47847,17000000.0
2007-08-14 18:11:00,5.47914,5.47914,5.4777,5.47884,16000000.0
2007-08-14 18:12:00,5.4788,5.47888,5.47698,5.47803,13000000.0
2007-08-14 18:13:00,5.47676,5.47849,5.47676,5.47713,17000000.0
2007-08-14 18:14:00,5.47698,5.47854,5.4762,5.47752,13000000.0
2007-08-14 18:15:00,5.47723,5.47772,5.47606,5.47749,13000000.0
2007-08-14 18:16:00,5.47631,5.47781,5.47443,5.4763,15000000.0
2007-08-14 18:17:00,5.47694,5.47827,5.47675,5.47732,16000000.0
2007-08-14 18:18:00,5.47752,5.47772,5.47667,5.47768,18000000.0
2007-08-14 18:19:00,5.47717,5.47839,5.4761,5.47706,12000000.0
2007-08-14 18:20:00,5.47527,5.47694,5.47476,5.47694,16000000.0
2007-08-14 18:21:00,5.4769,5.47741,5.4754,5.4754,19000000.0
2007-08-14 18:22:00,5.47705,5.47755,5.47581,5.47755,20000000.0
2007-08-14 18:23:00,5.47756,5.47756,5.47627,5.47695,16000000.0
2007-08-14 18:24:00,5.47718,5.47718,5.47532,5.47662,14000000.0
2007-08-14 18:25:00,5.4775,5.47866,5.47567,5.47756,18000000.0
2007-08-14 18:26:00,5.47884,5.47884,5.47765,5.47828,9000000.0
2007-08-14 18:27:00,5.47812,5.47912,5.47812,5.47884,16000000.0
2007-08-14 18:28:00,5.47718,5.47882,5.47545,5.47882,11000000.0
2007-08-14 18:29:00,5.4792,5.47928,5.47749,5.47836,15000000.0
2007-08-14 18:30:00,5.47897,5.47923,5.47711,5.47923,14000000.0
2007-08-14 18:31:00,5.47744,5.47923,5.47744,5.47872,19000000.0
2007-08-14 18:32:00,5.47755,5.47847,5.47657,5.47812,13000000.0
2007-08-14 18:33:00,5.4786,5.4786,5.47675,5.47771,13000000.0
2007-08-14 18:34:00,5.47654,5.47763,5.47516,5.47763,9000000.0
2007-08-14 18:35:00,5.47796,5.47866,5.47728,5.47846,14000000.0
2007-08-14 18:36:00,5.47743,5.47743,5.47502,5.47657,12000000.0
2007-08-14 18:37:00,5.47443,5.47748,5.47443,5.47698,13000000.0
2007-08-14 18:38:00,5.47656,5.47672,5.47519,5.47533,17000000.0
2007-08-14 18:39:00,5.47687,5.47754,5.4757,5.47692,18000000.0
2007-08-14 18:40:00,5.47755,5.47755,5.47559,5.47669,14000000.0
2007-08-14 18:41:00,5.47616,5.47732,5.47591,5.47683,18000000.0
2007-08-14 18:42:00,5.47641,5.47812,5.47641,5.47693,14000000.0
2007-08-14 18:43:00,5.4776,5.47814,5.47652,5.47652,14000000.0
2007-08-14 18:44:00,5.47711,5.47788,5.47651,5.47731,12000000.0
2007-08-14 18:45:00,5.47702,5.47707,5.47559,5.47607,17000000.0
2007-08-14 18:46:00,5.47653,5.47722,5.47576,5.47703,15000000.0
2007-08-14 18:47:00,5.47676,5.47693,5.47509,5.47565,16000000.0
2007-08-14 18:48:00,5.47542,5.47657,5.47527,5.47657,11000000.0
2007-08-14 18:49:00,5.47689,5.47714,5.47529,5.47529,8000000.0
2007-08-14 18:50:00,5.47636,5.47687,5.47557,5.47583,16000000.0
2007-08-14 18:51:00,5.47622,5.47747,5.47569,5.47628,19000000.0
2007-08-14 18:52:00,5.47726,5.47746,5.47604,5.47671,10000000.0
2007-08-14 18:53:00,5.47611,5.47729,5.47586,5.47675,10000000.0
2007-08-14 18:54:00,5.47607,5.47721,5.47525,5.47565,11000000.0
2007-08-14 18:55:00,5.47576,5.4762,5.47514,5.47525,8000000.0
2007-08-14 18:56:00,5.47558,5.47639,5.47512,5.47639,16000000.0
2007-08-14 18:57:00,5.4757,5.47639,5.47527,5.47639,8000000.0
2007-08-14 18:58:00,5.47578,5.47654,5.47486,5.47569,13000000.0
2007-08-14 18:59:00,5.47603,5.47603,5.4747,5.47532,17000000.0
2007-08-14 19:00:00,5.47561,5.47561,5.47426,5.4753,13000000.0
2007-08-14 19:01:00,5.47546,5.47669,5.47463,5.47669,12000000.0
2007-08-14 19:02:00,5.47678,5.47705,5.47522,5.47592,16000000.0
2007-08-14 19:03:00,5.47665,5.47743,5.47516,5.47696,17000000.0
2007-08-14 19:04:00,5.47565,5.47662,5.4751,5.4751,12000000.0
2007-08-14 19:05:00,5.47609,5.47709,5.47552,5.47621,17000000.0
2007-08-14 19:06:00,5.4768,5.47695,5.47557,5.47578,7000000.0
2007-08-14 19:07:00,5.4766,5.47726,5.47585,5.47607,20000000.0
2007-08-14 19:08:00,5.47636,5.47695,5.47592,5.4762,21000000.0
2007-08-14 19:09:00,5.47683,5.4772,5.47548,5.47576,16000000.0
2007-08-14 19:10:00,5.47602,5.47686,5.47568,5.47568,14000000.0
2007-08-14 19:11:00,5.47668,5.47739,5.4756,5.47692,12000000.0
2007-08-14 19:12:00,5.47618,5.47732,5.47559,5.47559,18000000.0
2007-08-14 19:13:00,5.47665,5.4769,5.4754,5.4769,14000000.0
2007-08-14 19:14:00,5.47622,5.47669,5.47552,5.47614,18000000.0
2007-08-14 19:15:00,5.47625,5.47718,5.47586,5.47718,9000000.0
2007-08-14 19:16:00,5.47624,5.47763,5.47583,5.47605,12000000.0
2007-08-14 19:17:00,5.477,5.47722,5.47604,5.47624,14000000.0
2007-08-14 19:18:00,5.47714,5.47798,5.47609,5.4771,16000000.0
2007-08-14 19:19:00,5.47647,5.4773,5.47647,5.47668,7000000.0
2007-08-14 19:20:00,5.47812,5.47812,5.47637,5.47719,8000000.0
2007-08-14 19:21:00,5.47745,5.4781,5.47669,5.47766,18000000.0
2007-08-14 19:22:00,5.47755,5.47774,5.4771,5.47728,9000000.0
2007-08-14 19:23:00,5.47679,5.47761,5.47655,5.47711,10000000.0
2007-08-14 19:24:00,5.47688,5.47813,5.47636,5.47743,11000000.0
2007-08-14 19:25:00,5.47626,5.47817,5.47623,5.47802,17000000.0
2007-08-14 19:26:00,5.47733,5.47764,5.47642,5.47764,11000000.0
2007-08-14 19:27:00,5.4767,5.4772,5.47593,5.4772,13000000.0
2007-08-14 19:28:00,5.47729,5.4775,5.47635,5.47702,10000000.0
2007-08-14 19:29:00,5.47759,5.47784,5.47651,5.47693,11000000.0
2007-08-14 19:30:00,5.47781,5.47799,5.47668,5.47699,12000000.0
2007-08-14 19:31:00,5.47708,5.47817,5.47691,5.47756,8000000.0
2007-08-14 19:32:00,5.47712,5.47811,5.47637,5.47637,11000000.0
2007-08-14 19:33:00,5.47794,5.47819,5.47624,5.47624,13000000.0
2007-08-14 19:34:00,5.47715,5.47825,5.47605,5.47825,12000000.0
2007-08-14 19:35:00,5.47852,5.47878,5.47702,5.47733,13000000.0
2007-08-14 19:36:00,5.47875,5.47875,5.47676,5.47747,12000000.0
2007-08-14 19:37:00,5.47817,5.47859,5.47731,5.47833,8000000.0
2007-08-14 19:38:00,5.47807,5.47862,5.47658,5.47808,20000000.0
2007-08-14 19:39:00,5.47648,5.47778,5.47648,5.47749,11000000.0
2007-08-14 19:40:00,5.47774,5.47832,5.47654,5.47832,11000000.0
2007-08-14 19:41:00,5.47672,5.47903,5.47662,5.47773,9000000.0
2007-08-14 19:42:00,5.47947,5.47947,5.47811,5.47817,10000000.0
2007-08-14 19:43:00,5.47935,5.47967,5.47802,5.47908,14000000.0
2007-08-14 19:44:00,5.47743,5.4796,5.47743,5.47875,15000000.0
2007-08-14 19:45:00,5.47828,5.47875,5.47724,5.47835,12000000.0
2007-08-14 19:46:00,5.47885,5.47935,5.47813,5.47935,11000000.0
2007-08-14 19:47:00,5.4801,5.48021,5.47882,5.47954,10000000.0
2007-08-14 19:48:00,5.47914,5.4799,5.47853,5.47985,9000000.0
2007-08-14 19:49:00,5.48134,5.48355,5.47984,5.4828,16000000.0
2007-08-14 19:50:00,5.48379,5.48379,5.48031,5.48254,10000000.0
2007-08-14 19:51:00,5.48263,5.48355,5.48197,5.48309,11000000.0
2007-08-14 19:52:00,5.4821,5.48371,5.48186,5.48186,19000000.0
2007-08-14 19:53:00,5.48273,5.48298,5.48173,5.48194,19000000.0
2007-08-14 19:54:00,5.48233,5.48467,5.48187,5.48433,14000000.0
2007-08-14 19:55:00,5.4845,5.48819,5.48333,5.48819,16000000.0
2007-08-14 19:56:00,5.48725,5.48864,5.48501,5.48772,12000000.0
2007-08-14 19:57:00,5.48889,5.48889,5.48698,5.48783,14000000.0
2007-08-14 19:58:00,5.4868,5.48886,5.48677,5.48831,13000000.0
2007-08-14 19:59:00,5.48844,5.48858,5.48662,5.48726,10000000.0
2007-08-14 20:00:00,5.48739,5.48902,5.48709,5.48902,15000000.0
2007-08-14 20:01:00,5.48851,5.48975,5.48773,5.48828,14000000.0
2007-08-14 20:02:00,5.48863,5.49032,5.48826,5.48981,8000000.0
2007-08-14 20:03:00,5.49106,5.49158,5.48891,5.49027,13000000.0
2007-08-14 20:04:00,5.4916,5.4916,5.48953,5.48953,12000000.0
2007-08-14 20:05:00,5.49104,5.49152,5.48981,5.49039,11000000.0
2007-08-14 20:06:00,5.48867,5.49047,5.48861,5.48963,10000000.0
2007-08-14 20:07:00,5.48975,5.49001,5.48818,5.48905,13000000.0
2007-08-14 20:08:00,5.48928,5.48982,5.48812,5.48977,16000000.0
2007-08-14 20:09:00,5.49003,5.49014,5.48855,5.4896,17000000.0
2007-08-14 20:10:00,5.49012,5.49021,5.48935,5.49012,10000000.0
2007-08-14 20:11:00,5.48893,5.48995,5.48825,5.48948,13000000.0
2007-08-14 20:12:00,5.4889,5.49016,5.48846,5.48883,15000000.0
2007-08-14 20:13:00,5.48999,5.49005,5.48863,5.48998,13000000.0
2007-08-14 20:14:00,5.48947,5.49024,5.48914,5.48982,8000000.0
2007-08-14 20:15:00,5.48945,5.49041,5.48877,5.48957,10000000.0
2007-08-14 20:16:00,5.48797,5.48969,5.48773,5.48855,14000000.0
2007-08-14 20:17:00,5.48812,5.48854,5.48709,5.48812,13000000.0
2007-08-14 20:18:00,5.48767,5.48767,5.48584,5.48698,7000000.0
2007-08-14 20:19:00,5.48632,5.48743,5.48603,5.48743,11000000.0
2007-08-14 20:20:00,5.48672,5.48745,5.4858,5.48661,19000000.0
2007-08-14 20:21:00,5.48646,5.48701,5.48504,5.48574,11000000.0
2007-08-14 20:22:00,5.48639,5.4873,5.4857,5.48726,11000000.0
2007-08-14 20:23:00,5.48741,5.4877,5.48587,5.4868,13000000.0
2007-08-14 20:24:00,5.4864,5.48728,5.48623,5.48728,9000000.0
2007-08-14 20:25:00,5.48762,5.48762,5.48584,5.48713,18000000.0
2007-08-14 20:26:00,5.4871,5.48754,5.48645,5.48686,7000000.0
2007-08-14 20:27:00,5.48811,5.48829,5.48725,5.48826,9000000.0
2007-08-14 20:28:00,5.48857,5.48857,5.48718,5.48747,13000000.0
2007-08-14 20:29:00,5.4871,5.48822,5.48678,5.48797,14000000.0
2007-08-14 20:30:00,5.48717,5.48875,5.4868,5.48778,16000000.0
2007-08-14 20:31:00,5.48772,5.48846,5.48714,5.48823,22000000.0
2007-08-14 20:32:00,5.48819,5.48931,5.48741,5.48866,12000000.0
2007-08-14 20:33:00,5.48949,5.48959,5.48827,5.48939,13000000.0
2007-08-14 20:34:00,5.48882,5.4899,5.48826,5.4899,15000000.0
2007-08-14 20:35:00,5.48918,5.48947,5.48818,5.48875,16000000.0
2007-08-14 20:36:00,5.48948,5.49012,5.48819,5.48819,15000000.0
2007-08-14 20:37:00,5.48968,5.49005,5.48774,5.48836,14000000.0
2007-08-14 20:38:00,5.48927,5.48951,5.48824,5.48923,13000000.0
2007-08-14 20:39:00,5.48894,5.4892,5.48806,5.48886,18000000.0
2007-08-14 20:40:00,5.48811,5.48905,5.48727,5.48905,14000000.0
2007-08-14 20:41:00,5.48826,5.48897,5.48736,5.48815,18000000.0
2007-08-14 20:42:00,5.48796,5.48837,5.48639,5.48788,12000000.0
2007-08-14 20:43:00,5.48783,5.48816,5.48669,5.48816,18000000.0
2007-08-14 20:44:00,5.48761,5.4884,5.48676,5.4884,18000000.0
2007-08-14 20:45:00,5.48728,5.48921,5.48728,5.48918,11000000.0
2007-08-14 20:46:00,5.48935,5.49022,5.48808,5.49022,18000000.0
2007-08-14 20:47:00,5.49019,5.49062,5.48856,5.49062,20000000.0
2007-08-14 20:48:00,5.49027,5.4905,5.48899,5.49032,17000000.0
2007-08-14 20:49:00,5.49051,5.49074,5.48963,5.48999,16000000.0
2007-08-14 20:50:00,5.49029,5.49031,5.4898,5.49007,8000000.0
2007-08-14 20:51:00,5.49098,5.49098,5.4896,5.48998,8000000.0
2007-08-14 20:52:00,5.49038,5.49061,5.48957,5.49052,12000000.0
2007-08-14 20:53:00,5.48877,5.49029,5.48877,5.49029,16000000.0
2007-08-14 20:54:00,5.48947,5.49036,5.48912,5.48937,15000000.0
2007-08-14 20:55:00,5.49003,5.49037,5.48811,5.48878,16000000.0
2007-08-14 20:56:00,5.48906,5.48948,5.48877,5.48889,7000000.0
2007-08-14 20:57:00,5.48822,5.48927,5.48767,5.48866,14000000.0
2007-08-14 20:58:00,5.48851,5.48861,5.48771,5.48818,10000000.0
2007-08-14 20:59:00,5.48868,5.48941,5.48804,5.48866,11000000.0
2007-08-14 21:00:00,5.4887,5.48961,5.48801,5.48824,14000000.0
2007-08-14 21:01:00,5.48835,5.48884,5.48762,5.48884,12000000.0
2007-08-14 21:02:00,5.48905,5.48905,5.48741,5.48896,17000000.0
2007-08-14 21:03:00,5.48944,5.48944,5.48789,5.48851,11000000.0
2007-08-14 21:04:00,5.48917,5.48917,5.48794,5.48909,10000000.0
2007-08-14 21:05:00,5.48915,5.48915,5.48825,5.48871,8000000.0
2007-08-14 21:06:00,5.48947,5.49016,5.48857,5.48857,13000000.0
2007-08-14 21:07:00,5.48919,5.48993,5.48876,5.48945,14000000.0
2007-08-14 21:08:00,5.48889,5.4904,5.48867,5.48932,8000000.0
2007-08-14 21:09:00,5.4906,5.49108,5.48945,5.4908,13000000.0
2007-08-14 21:10:00,5.48989,5.49049,5.48851,5.49008,17000000.0
2007-08-14 21:11:00,5.48936,5.49003,5.48887,5.48974,15000000.0
2007-08-14 21:12:00,5.48967,5.48985,5.48899,5.48985,11000000.0
2007-08-14 21:13:00,5.48905,5.49024,5.48875,5.49024,12000000.0
2007-08-14 21:14:00,5.48931,5.48995,5.48837,5.48897,14000000.0
2007-08-14 21:15:00,5.48852,5.48945,5.48817,5.48888,13000000.0
2007-08-14 21:16:00,5.48973,5.48988,5.48826,5.48933,12000000.0
2007-08-14 21:17:00,5.48942,5.48978,5.48864,5.48978,16000000.0
2007-08-14 21:18:00,5.48806,5.48979,5.48805,5.48957,15000000.0
2007-08-14 21:19:00,5.48937,5.48998,5.48864,5.48871,15000000.0
2007-08-14 21:20:00,5.48874,5.49039,5.48874,5.49039,8000000.0
2007-08-14 21:21:00,5.49034,5.49067,5.48916,5.49067,17000000.0
2007-08-14 21:22:00,5.48891,5.49012,5.48877,5.49012,11000000.0
2007-08-14 21:23:00,5.48935,5.49023,5.48811,5.49023,23000000.0
2007-08-14 21:24:00,5.48999,5.49003,5.48874,5.48999,13000000.0
2007-08-14 21:25:00,5.48865,5.48965,5.48828,5.48856,15000000.0
2007-08-14 21:26:00,5.48991,5.48991,5.48849,5.4894,10000000.0
2007-08-14 21:27:00,5.48883,5.4894,5.48791,5.4894,10000000.0
2007-08-14 21:28:00,5.48955,5.48972,5.48837,5.4891,13000000.0
2007-08-14 21:29:00,5.48927,5.4896,5.48868,5.48887,10000000.0
2007-08-14 21:30:00,5.48858,5.48952,5.48804,5.48844,16000000.0
2007-08-14 21:31:00,5.48939,5.48986,5.48863,5.48964,18000000.0
2007-08-14 21:32:00,5.48867,5.48965,5.48799,5.48885,15000000.0
2007-08-14 21:33:00,5.48877,5.48967,5.48816,5.48964,13000000.0
2007-08-14 21:34:00,5.48914,5.49002,5.48875,5.48912,9000000.0
2007-08-14 21:35:00,5.48983,5.48983,5.48876,5.48971,8000000.0
2007-08-14 21:36:00,5.49026,5.4911,5.48967,5.48967,18000000.0
2007-08-14 21:37:00,5.49075,5.49076,5.48954,5.49043,22000000.0
2007-08-14 21:38:00,5.49063,5.49063,5.48949,5.48995,9000000.0
2007-08-14 21:39:00,5.49026,5.49058,5.48942,5.49033,11000000.0
2007-08-14 21:40:00,5.49054,5.49088,5.48859,5.48975,19000000.0
2007-08-14 21:41:00,5.49025,5.4904,5.48878,5.4904,12000000.0
2007-08-14 21:42:00,5.48932,5.48995,5.48896,5.48896,11000000.0
2007-08-14 21:43:00,5.48917,5.49065,5.48864,5.49065,14000000.0
2007-08-14 21:44:00,5.49063,5.49153,5.48989,5.49111,13000000.0
2007-08-14 21:45:00,5.49105,5.49136,5.48992,5.49095,12000000.0
2007-08-14 21:46:00,5.49069,5.49127,5.48973,5.49127,14000000.0
2007-08-14 21:47:00,5.49108,5.49109,5.49009,5.49051,17000000.0
2007-08-14 21:48:00,5.49053,5.49173,5.49005,5.49173,16000000.0
2007-08-14 21:49:00,5.49041,5.49142,5.48983,5.49093,14000000.0
2007-08-14 21:50:00,5.49119,5.49119,5.48949,5.49002,13000000.0
2007-08-14 21:51:00,5.49121,5.49136,5.49033,5.49136,14000000.0
2007-08-14 21:52:00,5.49134,5.49172,5.48966,5.49015,17000000.0
2007-08-14 21:53:00,5.49212,5.49212,5.49034,5.49072,27000000.0
2007-08-14 21:54:00,5.49129,5.49197,5.49081,5.49131,10000000.0
2007-08-14 21:55:00,5.49294,5.49294,5.49089,5.492,8000000.0
2007-08-14 21:56:00,5.49174,5.49213,5.49067,5.49179,16000000.0
2007-08-14 21:57:00,5.49026,5.49249,5.49026,5.49094,18000000.0
2007-08-14 21:58:00,5.49104,5.49154,5.49004,5.49124,18000000.0
2007-08-14 21:59:00,5.49022,5.49151,5.48914,5.49097,17000000.0
2007-08-14 22:00:00,5.49047,5.49102,5.49022,5.49102,9000000.0
2007-08-14 22:01:00,5.49048,5.49086,5.48976,5.49062,22000000.0
2007-08-14 22:02:00,5.48959,5.48997,5.48911,5.48911,11000000.0
2007-08-14 22:03:00,5.49058,5.49058,5.48921,5.49048,16000000.0
2007-08-14 22:04:00,5.48982,5.49042,5.48941,5.48991,12000000.0
2007-08-14 22:05:00,5.48951,5.49052,5.48927,5.48995,7000000.0
2007-08-14 22:06:00,5.49062,5.49062,5.48856,5.49015,15000000.0
2007-08-14 22:07:00,5.48945,5.48993,5.48853,5.48885,19000000.0
2007-08-14 22:08:00,5.49005,5.49005,5.48901,5.48901,11000000.0
2007-08-14 22:09:00,5.48897,5.49016,5.48854,5.49016,10000000.0
2007-08-14 22:10:00,5.48983,5.4902,5.48827,5.48906,10000000.0
2007-08-14 22:11:00,5.48886,5.49005,5.48833,5.49005,18000000.0
2007-08-14 22:12:00,5.49033,5.49037,5.48907,5.4902,11000000.0
2007-08-14 22:13:00,5.48998,5.49016,5.48875,5.48945,14000000.0
2007-08-14 22:14:00,5.49014,5.49014,5.48895,5.4896,24000000.0
2007-08-14 22:15:00,5.48959,5.49074,5.48911,5.48924,13000000.0
2007-08-14 22:16:00,5.48962,5.49039,5.48866,5.4896,13000000.0
2007-08-14 22:17:00,5.48901,5.49031,5.48872,5.48974,8000000.0
2007-08-14 22:18:00,5.48975,5.48975,5.4882,5.48895,13000000.0
2007-08-14 22:19:00,5.48931,5.48989,5.48847,5.48989,14000000.0
2007-08-14 22:20:00,5.48979,5.48979,5.48848,5.48849,21000000.0
2007-08-14 22:21:00,5.48906,5.49007,5.48864,5.48911,13000000.0
2007-08-14 22:22:00,5.48901,5.48993,5.48901,5.48927,12000000.0
2007-08-14 22:23:00,5.49029,5.49076,5.48912,5.48957,18000000.0
2007-08-14 22:24:00,5.48917,5.49017,5.48835,5.4888,14000000.0
2007-08-14 22:25:00,5.48942,5.49058,5.48917,5.48943,13000000.0
2007-08-14 22:26:00,5.48894,5.48975,5.48784,5.48873,13000000.0
2007-08-14 22:27:00,5.48955,5.48966,5.48802,5.48966,16000000.0
2007-08-14 22:28:00,5.48839,5.48948,5.48823,5.48875,13000000.0
2007-08-14 22:29:00,5.48913,5.49014,5.48863,5.48914,21000000.0
2007-08-14 22:30:00,5.48931,5.49012,5.48894,5.48917,17000000.0
2007-08-14 22:31:00,5.48979,5.48994,5.4889,5.48994,10000000.0
2007-08-14 22:32:00,5.49099,5.4911,5.48969,5.49004,13000000.0
2007-08-14 22:33:00,5.49123,5.49285,5.4904,5.49235,13000000.0
2007-08-14 22:34:00,5.49091,5.49186,5.4905,5.49178,13000000.0
2007-08-14 22:35:00,5.49082,5.49155,5.49023,5.49142,19000000.0
2007-08-14 22:36:00,5.49038,5.4911,5.48958,5.49031,14000000.0
2007-08-14 22:37:00,5.49107,5.49107,5.48963,5.48987,17000000.0
2007-08-14 22:38:00,5.49111,5.49111,5.48979,5.49037,9000000.0
2007-08-14 22:39:00,5.49074,5.49074,5.49012,5.49012,20000000.0
2007-08-14 22:40:00,5.49043,5.49102,5.48933,5.48933,13000000.0
2007-08-14 22:41:00,5.48999,5.49014,5.4888,5.4892,13000000.0
2007-08-14 22:42:00,5.48989,5.48989,5.48876,5.48935,10000000.0
2007-08-14 22:43:00,5.48952,5.49021,5.48882,5.48955,15000000.0
2007-08-14 22:44:00,5.48919,5.49047,5.48919,5.48959,16000000.0
2007-08-14 22:45:00,5.4896,5.49073,5.48957,5.48983,14000000.0
2007-08-14 22:46:00,5.48935,5.49012,5.48863,5.48874,12000000.0
2007-08-14 22:47:00,5.49037,5.49047,5.48874,5.48874,7000000.0
2007-08-14 22:48:00,5.489,5.48917,5.48821,5.48821,16000000.0
2007-08-14 22:49:00,5.48899,5.49042,5.48899,5.49038,10000000.0
2007-08-14 22:50:00,5.49061,5.49188,5.48977,5.49188,15000000.0
2007-08-14 22:51:00,5.49186,5.49242,5.49081,5.49147,17000000.0
2007-08-14 22:52:00,5.49208,5.49219,5.49115,5.49162,10000000.0
2007-08-14 22:53:00,5.49131,5.49214,5.4902,5.49154,20000000.0
2007-08-14 22:54:00,5.4919,5.49235,5.49073,5.49077,10000000.0
2007-08-14 22:55:00,5.4912,5.49266,5.4904,5.49266,12000000.0
2007-08-14 22:56:00,5.49096,5.49297,5.49096,5.49289,9000000.0
2007-08-14 22:57:00,5.49285,5.49288,5.4916,5.49277,18000000.0
2007-08-14 22:58:00,5.49158,5.49226,5.49107,5.49188,13000000.0
2007-08-14 22:59:00,5.49201,5.49248,5.49169,5.4918,10000000.0
2007-08-14 23:00:00,5.49236,5.49271,5.49119,5.49236,17000000.0
2007-08-14 23:01:00,5.49243,5.49298,5.49147,5.49212,13000000.0
2007-08-14 23:02:00,5.49232,5.4928,5.49171,5.49171,7000000.0
2007-08-14 23:03:00,5.49148,5.49261,5.49126,5.49149,16000000.0
2007-08-14 23:04:00,5.49203,5.4925,5.49147,5.49153,12000000.0
2007-08-14 23:05:00,5.49118,5.49212,5.49105,5.49156,11000000.0
2007-08-14 23:06:00,5.49163,5.49187,5.49086,5.4918,11000000.0
2007-08-14 23:07:00,5.49146,5.49187,5.49092,5.49125,13000000.0
2007-08-14 23:08:00,5.49217,5.493,5.49129,5.49242,20000000.0
2007-08-14 23:09:00,5.49215,5.49221,5.49143,5.49151,16000000.0
2007-08-14 23:10:00,5.49246,5.49295,5.49153,5.49231,16000000.0
2007-08-14 23:11:00,5.49261,5.49261,5.49195,5.49195,10000000.0
2007-08-14 23:12:00,5.49189,5.49245,5.49126,5.49166,12000000.0
2007-08-14 23:13:00,5.49199,5.49251,5.49151,5.49165,16000000.0
2007-08-14 23:14:00,5.49104,5.49179,5.49069,5.4917,9000000.0
2007-08-14 23:15:00,5.49198,5.49198,5.48998,5.48998,9000000.0
2007-08-14 23:16:00,5.49076,5.49099,5.48999,5.49035,18000000.0
2007-08-14 23:17:00,5.49047,5.49061,5.48972,5.49003,8000000.0
2007-08-14 23:18:00,5.49022,5.49083,5.48918,5.4896,10000000.0
2007-08-14 23:19:00,5.48874,5.48988,5.4886,5.48909,9000000.0
2007-08-14 23:20:00,5.48985,5.49108,5.48976,5.49092,17000000.0
2007-08-14 23:21:00,5.49048,5.49103,5.49016,5.49019,11000000.0
2007-08-14 23:22:00,5.49032,5.49098,5.48941,5.49076,12000000.0
2007-08-14 23:23:00,5.49081,5.49135,5.48991,5.49132,12000000.0
2007-08-14 23:24:00,5.49076,5.49081,5.48991,5.49012,12000000.0
2007-08-14 23:25:00,5.4901,5.49053,5.48924,5.48924,9000000.0
2007-08-14 23:26:00,5.48967,5.49085,5.48932,5.48932,14000000.0
2007-08-14 23:27:00,5.49098,5.49126,5.4895,5.49101,17000000.0
2007-08-14 23:28:00,5.49093,5.49178,5.49031,5.4907,15000000.0
2007-08-14 23:29:00,5.49202,5.49229,5.49148,5.49154,11000000.0
2007-08-14 23:30:00,5.49111,5.49327,5.49111,5.49238,14000000.0
2007-08-14 23:31:00,5.49145,5.49145,5.49125,5.49125,7000000.0
2007-08-14 23:32:00,5.49226,5.49249,5.49104,5.49169,15000000.0
2007-08-14 23:33:00,5.49236,5.49276,5.49155,5.49206,7000000.0
2007-08-14 23:34:00,5.49198,5.49205,5.49185,5.49205,10000000.0
2007-08-14 23:35:00,5.49133,5.4919,5.49044,5.49096,12000000.0
2007-08-14 23:36:00,5.49264,5.49266,5.49105,5.4915,10000000.0
2007-08-14 23:37:00,5.49158,5.49259,5.49158,5.49259,14000000.0
2007-08-14 23:38:00,5.49179,5.49194,5.49108,5.49113,17000000.0
2007-08-14 23:39:00,5.49113,5.49236,5.49113,5.4917,9000000.0
2007-08-14 23:40:00,5.49159,5.49225,5.4908,5.49123,12000000.0
2007-08-14 23:41:00,5.49129,5.49206,5.49104,5.49104,9000000.0
2007-08-14 23:42:00,5.49185,5.49211,5.49005,5.49163,15000000.0
2007-08-14 23:43:00,5.49167,5.49241,5.49125,5.4919,13000000.0
2007-08-14 23:44:00,5.49224,5.49224,5.49159,5.49161,8000000.0
2007-08-14 23:45:00,5.49149,5.49164,5.49004,5.49134,12000000.0
2007-08-14 23:46:00,5.49128,5.49159,5.49034,5.49077,20000000.0
2007-08-14 23:47:00,5.4901,5.4912,5.4901,5.49035,19000000.0
2007-08-14 23:48:00,5.49105,5.49194,5.49085,5.49128,14000000.0
2007-08-14 23:49:00,5.49141,5.49232,5.49082,5.49118,12000000.0
2007-08-14 23:50:00,5.49145,5.49153,5.49034,5.49086,10000000.0
2007-08-14 23:51:00,5.49061,5.49156,5.49012,5.49156,14000000.0
2007-08-14 23:52:00,5.49167,5.49203,5.49167,5.49177,13000000.0
2007-08-14 23:53:00,5.48967,5.49114,5.48967,5.48993,16000000.0
2007-08-14 23:54:00,5.49159,5.49208,5.48978,5.49126,13000000.0
2007-08-14 23:55:00,5.49155,5.49183,5.49019,5.49126,16000000.0
2007-08-14 23:56:00,5.49132,5.49182,5.49013,5.49053,12000000.0
2007-08-14 23:57:00,5.49086,5.49148,5.49017,5.49017,14000000.0
2007-08-14 23:58:00,5.49118,5.49144,5.49061,5.49103,16000000.0
2007-08-14 23:59:00,5.49046,5.49071,5.48963,5.48963,12000000.0
2007-08-15 00:00:00,5.49101,5.49109,5.49006,5.4906,17000000.0
2007-08-15 00:01:00,5.4902,5.49121,5.48966,5.49081,12000000.0
2007-08-15 00:02:00,5.48933,5.49134,5.48933,5.49082,11000000.0
2007-08-15 00:03:00,5.49028,5.49044,5.48981,5.48981,7000000.0
2007-08-15 00:04:00,5.48967,5.49118,5.48967,5.49065,16000000.0
2007-08-15 00:05:00,5.49052,5.49159,5.48999,5.49086,17000000.0
2007-08-15 00:06:00,5.49023,5.49035,5.49005,5.49005,10000000.0
2007-08-15 00:07:00,5.49129,5.49158,5.49043,5.49043,19000000.0
2007-08-15 00:08:00,5.49107,5.49136,5.4902,5.49094,9000000.0
2007-08-15 00:09:00,5.49118,5.4919,5.49091,5.49091,19000000.0
2007-08-15 00:10:00,5.49134,5.49144,5.49011,5.49104,16000000.0
2007-08-15 00:11:00,5.49072,5.49103,5.49022,5.49095,9000000.0
2007-08-15 00:12:00,5.49048,5.49208,5.49048,5.49187,11000000.0
2007-08-15 00:13:00,5.49118,5.49213,5.49118,5.49191,8000000.0
2007-08-15 00:14:00,5.49193,5.49193,5.49121,5.49121,9000000.0
2007-08-15 00:15:00,5.49242,5.49309,5.49159,5.49207,15000000.0
2007-08-15 00:16:00,5.49204,5.49223,5.4911,5.49154,18000000.0
2007-08-15 00:17:00,5.49202,5.49253,5.49115,5.49186,21000000.0
2007-08-15 00:18:00,5.49179,5.49244,5.49123,5.49208,16000000.0
2007-08-15 00:19:00,5.49188,5.49204,5.49132,5.49132,12000000.0
2007-08-15 00:20:00,5.4921,5.49292,5.49137,5.49211,13000000.0
2007-08-15 00:21:00,5.49226,5.49318,5.49167,5.49206,13000000.0
2007-08-15 00:22:00,5.49224,5.493,5.49166,5.49166,13000000.0
2007-08-15 00:23:00,5.49283,5.49283,5.49167,5.49182,11000000.0
2007-08-15 00:24:00,5.49188,5.49202,5.49173,5.49202,10000000.0
2007-08-15 00:25:00,5.49194,5.49195,5.4917,5.49195,16000000.0
2007-08-15 00:26:00,5.49278,5.49305,5.49184,5.49184,13000000.0
2007-08-15 00:27:00,5.49239,5.49291,5.4915,5.49171,16000000.0
2007-08-15 00:28:00,5.49263,5.49311,5.49174,5.49274,13000000.0
2007-08-15 00:29:00,5.49265,5.49287,5.49194,5.49194,10000000.0
2007-08-15 00:30:00,5.49231,5.49292,5.49161,5.49272,15000000.0
2007-08-15 00:31:00,5.49213,5.49264,5.49168,5.49197,18000000.0
2007-08-15 00:32:00,5.49239,5.49286,5.49158,5.49241,14000000.0
2007-08-15 00:33:00,5.49248,5.49308,5.4918,5.49237,13000000.0
2007-08-15 00:34:00,5.49167,5.4933,5.49167,5.49268,11000000.0
2007-08-15 00:35:00,5.49263,5.4937,5.49245,5.49328,13000000.0
2007-08-15 00:36:00,5.49221,5.49292,5.49169,5.49267,12000000.0
2007-08-15 00:37:00,5.49246,5.49342,5.49246,5.49246,10000000.0
2007-08-15 00:38:00,5.49277,5.49323,5.49226,5.49311,11000000.0
2007-08-15 00:39:00,5.49264,5.49363,5.49211,5.49211,16000000.0
2007-08-15 00:40:00,5.49301,5.49304,5.49176,5.49176,10000000.0
2007-08-15 00:41:00,5.49277,5.49338,5.49216,5.49263,15000000.0
2007-08-15 00:42:00,5.49314,5.49316,5.4922,5.49279,10000000.0
2007-08-15 00:43:00,5.4931,5.4933,5.49217,5.49316,8000000.0
2007-08-15 00:44:00,5.49278,5.49324,5.49203,5.49203,7000000.0
2007-08-15 00:45:00,5.49289,5.49304,5.49195,5.49195,10000000.0
2007-08-15 00:46:00,5.49318,5.49403,5.49262,5.4927,18000000.0
2007-08-15 00:47:00,5.49296,5.49376,5.49271,5.49291,18000000.0
2007-08-15 00:48:00,5.49295,5.49344,5.49226,5.49226,15000000.0
2007-08-15 00:49:00,5.49339,5.49339,5.49182,5.49216,19000000.0
2007-08-15 00:50:00,5.49251,5.49293,5.49168,5.49249,15000000.0
2007-08-15 00:51:00,5.49238,5.49261,5.49119,5.49173,12000000.0
2007-08-15 00:52:00,5.49128,5.49212,5.49072,5.49212,15000000.0
2007-08-15 00:53:00,5.49184,5.49261,5.4909,5.49261,9000000.0
2007-08-15 00:54:00,5.49343,5.49343,5.49134,5.49185,17000000.0
2007-08-15 00:55:00,5.49193,5.49283,5.49163,5.49283,11000000.0
2007-08-15 00:56:00,5.49268,5.49294,5.49176,5.49177,23000000.0
2007-08-15 00:57:00,5.49229,5.49282,5.49163,5.49218,11000000.0
2007-08-15 00:58:00,5.49242,5.49242,5.49156,5.49229,11000000.0
2007-08-15 00:59:00,5.49235,5.49235,5.49132,5.49192,11000000.0
2007-08-15 01:00:00,5.49239,5.49253,5.49154,5.49214,14000000.0
2007-08-15 01:01:00,5.49198,5.49293,5.49198,5.49207,9000000.0
2007-08-15 01:02:00,5.49208,5.49332,5.4919,5.49254,13000000.0
2007-08-15 01:03:00,5.49274,5.49345,5.49205,5.49262,18000000.0
2007-08-15 01:04:00,5.49194,5.49301,5.49179,5.49301,11000000.0
2007-08-15 01:05:00,5.49297,5.49347,5.49171,5.49171,13000000.0
2007-08-15 01:06:00,5.49231,5.49292,5.49123,5.49123,9000000.0
2007-08-15 01:07:00,5.49211,5.49316,5.49151,5.49236,15000000.0
2007-08-15 01:08:00,5.49229,5.49329,5.49182,5.49195,15000000.0
2007-08-15 01:09:00,5.49266,5.49294,5.49155,5.49278,14000000.0
2007-08-15 01:10:00,5.49258,5.49331,5.49152,5.49307,13000000.0
2007-08-15 01:11:00,5.49152,5.49283,5.49152,5.49246,7000000.0
2007-08-15 01:12:00,5.49255,5.49265,5.49155,5.49187,17000000.0
2007-08-15 01:13:00,5.49129,5.49281,5.49129,5.49243,18000000.0
2007-08-15 01:14:00,5.49227,5.4934,5.49191,5.4931,14000000.0
2007-08-15 01:15:00,5.49258,5.49313,5.49206,5.49277,10000000.0
2007-08-15 01:16:00,5.493,5.4933,5.49177,5.49201,18000000.0
2007-08-15 01:17:00,5.49207,5.49287,5.49138,5.49252,16000000.0
2007-08-15 01:18:00,5.49274,5.49299,5.49182,5.49299,13000000.0
2007-08-15 01:19:00,5.49192,5.49302,5.49192,5.49227,12000000.0
2007-08-15 01:20:00,5.4923,5.49318,5.49166,5.4921,15000000.0
2007-08-15 01:21:00,5.49303,5.49303,5.4918,5.49257,14000000.0
2007-08-15 01:22:00,5.49248,5.49335,5.49182,5.49264,13000000.0
2007-08-15 01:23:00,5.49176,5.49251,5.49143,5.49245,14000000.0
2007-08-15 01:24:00,5.49234,5.49341,5.4923,5.49256,15000000.0
2007-08-15 01:25:00,5.49235,5.49298,5.49163,5.49264,17000000.0
2007-08-15 01:26:00,5.4922,5.49308,5.49184,5.4926,14000000.0
2007-08-15 01:27:00,5.49277,5.49302,5.492,5.49208,13000000.0
2007-08-15 01:28:00,5.49347,5.49347,5.49218,5.49226,9000000.0
2007-08-15 01:29:00,5.49342,5.49383,5.49247,5.49383,11000000.0
2007-08-15 01:30:00,5.49327,5.4936,5.49239,5.49349,20000000.0
2007-08-15 01:31:00,5.49343,5.49348,5.49263,5.493,9000000.0
2007-08-15 01:32:00,5.49283,5.49306,5.49209,5.49252,7000000.0
2007-08-15 01:33:00,5.49219,5.49264,5.49177,5.49218,13000000.0
2007-08-15 01:34:00,5.49216,5.49262,5.49157,5.49203,10000000.0
2007-08-15 01:35:00,5.49193,5.49316,5.49171,5.49298,17000000.0
2007-08-15 01:36:00,5.49259,5.49303,5.4918,5.49196,16000000.0
2007-08-15 01:37:00,5.49258,5.49355,5.49245,5.49315,13000000.0
2007-08-15 01:38:00,5.49216,5.49348,5.49176,5.49348,15000000.0
2007-08-15 01:39:00,5.49347,5.49382,5.49247,5.49357,13000000.0
2007-08-15 01:40:00,5.49326,5.49326,5.49187,5.49326,14000000.0
2007-08-15 01:41:00,5.49325,5.49332,5.49169,5.49169,12000000.0
2007-08-15 01:42:00,5.49248,5.4934,5.49194,5.4934,14000000.0
2007-08-15 01:43:00,5.49344,5.49367,5.49248,5.49348,18000000.0
2007-08-15 01:44:00,5.49195,5.49394,5.49195,5.49284,12000000.0
2007-08-15 01:45:00,5.49252,5.49378,5.49252,5.49345,19000000.0
2007-08-15 01:46:00,5.49402,5.49402,5.49218,5.49218,15000000.0
2007-08-15 01:47:00,5.49293,5.49355,5.4928,5.49292,10000000.0
2007-08-15 01:48:00,5.49392,5.49392,5.4926,5.49312,14000000.0
2007-08-15 01:49:00,5.49275,5.49376,5.49243,5.49287,16000000.0
2007-08-15 01:50:00,5.49331,5.49374,5.49307,5.49374,18000000.0
2007-08-15 01:51:00,5.49348,5.49369,5.49343,5.49343,16000000.0
2007-08-15 01:52:00,5.49305,5.49316,5.49215,5.49215,10000000.0
2007-08-15 01:53:00,5.49266,5.49363,5.49224,5.4929,15000000.0
2007-08-15 01:54:00,5.49235,5.49255,5.49235,5.49248,14000000.0
2007-08-15 01:55:00,5.49259,5.49355,5.49239,5.49355,14000000.0
2007-08-15 01:56:00,5.49361,5.49361,5.49256,5.493,8000000.0
2007-08-15 01:57:00,5.49272,5.4931,5.49194,5.49194,10000000.0
2007-08-15 01:58:00,5.49375,5.49375,5.49214,5.49284,21000000.0
2007-08-15 01:59:00,5.49268,5.49364,5.49198,5.49264,16000000.0
2007-08-15 02:00:00,5.49297,5.49324,5.49224,5.49294,11000000.0
2007-08-15 02:01:00,5.49363,5.49363,5.49233,5.49325,11000000.0
2007-08-15 02:02:00,5.49356,5.49356,5.4924,5.49294,13000000.0
2007-08-15 02:03:00,5.49254,5.49373,5.49254,5.49285,8000000.0
2007-08-15 02:04:00,5.49293,5.49349,5.49261,5.49299,18000000.0
2007-08-15 02:05:00,5.49219,5.49376,5.49214,5.49292,14000000.0
2007-08-15 02:06:00,5.49373,5.49373,5.49213,5.49213,18000000.0
2007-08-15 02:07:00,5.49258,5.49335,5.49221,5.49248,12000000.0
2007-08-15 02:08:00,5.49259,5.49323,5.4924,5.49264,12000000.0
2007-08-15 02:09:00,5.4924,5.49328,5.49193,5.49328,11000000.0
2007-08-15 02:10:00,5.49349,5.49391,5.49243,5.49346,10000000.0
2007-08-15 02:11:00,5.49291,5.49415,5.49291,5.49381,16000000.0
2007-08-15 02:12:00,5.49408,5.49493,5.49295,5.49351,17000000.0
2007-08-15 02:13:00,5.4945,5.49473,5.49313,5.49473,9000000.0
2007-08-15 02:14:00,5.49395,5.49485,5.49325,5.49477,16000000.0
2007-08-15 02:15:00,5.49426,5.4949,5.49335,5.49452,15000000.0
2007-08-15 02:16:00,5.49431,5.49454,5.49361,5.49388,16000000.0
2007-08-15 02:17:00,5.49382,5.49499,5.49382,5.49488,14000000.0
2007-08-15 02:18:00,5.49414,5.49497,5.49402,5.49457,16000000.0
2007-08-15 02:19:00,5.49478,5.49508,5.49362,5.49393,11000000.0
2007-08-15 02:20:00,5.49461,5.49483,5.49297,5.49479,10000000.0
2007-08-15 02:21:00,5.49482,5.49511,5.49321,5.49492,18000000.0
2007-08-15 02:22:00,5.49456,5.49456,5.49281,5.49392,15000000.0
2007-08-15 02:23:00,5.49402,5.49479,5.49335,5.49335,16000000.0
2007-08-15 02:24:00,5.49407,5.49535,5.49357,5.49357,12000000.0
2007-08-15 02:25:00,5.49343,5.49529,5.49343,5.49414,18000000.0
2007-08-15 02:26:00,5.49373,5.49483,5.49347,5.49483,8000000.0
2007-08-15 02:27:00,5.49472,5.49489,5.49374,5.4941,12000000.0
2007-08-15 02:28:00,5.49448,5.49507,5.4939,5.4945,15000000.0
2007-08-15 02:29:00,5.49411,5.49454,5.49336,5.49408,15000000.0
2007-08-15 02:30:00,5.49385,5.49564,5.49385,5.49564,19000000.0
2007-08-15 02:31:00,5.49496,5.49519,5.4937,5.49376,13000000.0
2007-08-15 02:32:00,5.49363,5.49463,5.49353,5.49353,17000000.0
2007-08-15 02:33:00,5.49479,5.49498,5.49355,5.49405,10000000.0
2007-08-15 02:34:00,5.49398,5.49516,5.49375,5.49391,11000000.0
2007-08-15 02:35:00,5.49348,5.49422,5.49296,5.49422,14000000.0
2007-08-15 02:36:00,5.49398,5.49472,5.49325,5.49464,13000000.0
2007-08-15 02:37:00,5.4943,5.49463,5.49383,5.49406,9000000.0
2007-08-15 02:38:00,5.49421,5.49498,5.49366,5.49397,12000000.0
2007-08-15 02:39:00,5.49451,5.49469,5.49349,5.4944,11000000.0
2007-08-15 02:40:00,5.4945,5.4945,5.49319,5.49372,19000000.0
2007-08-15 02:41:00,5.49495,5.49507,5.49405,5.49422,12000000.0
2007-08-15 02:42:00,5.49444,5.49482,5.49387,5.49387,11000000.0
2007-08-15 02:43:00,5.49409,5.49509,5.49385,5.49441,12000000.0
2007-08-15 02:44:00,5.49372,5.49486,5.49372,5.49437,9000000.0
2007-08-15 02:45:00,5.49475,5.49557,5.49419,5.49432,13000000.0
2007-08-15 02:46:00,5.49396,5.49555,5.49392,5.49468,11000000.0
2007-08-15 02:47:00,5.49478,5.49478,5.49382,5.4945,10000000.0
2007-08-15 02:48:00,5.49489,5.49489,5.49442,5.49462,11000000.0
2007-08-15 02:49:00,5.49342,5.49511,5.49342,5.49416,10000000.0
2007-08-15 02:50:00,5.49497,5.49497,5.49459,5.49463,17000000.0
2007-08-15 02:51:00,5.49489,5.49489,5.49365,5.4944,15000000.0
2007-08-15 02:52:00,5.4942,5.49543,5.4942,5.4946,13000000.0
2007-08-15 02:53:00,5.49331,5.49493,5.49331,5.49424,12000000.0
2007-08-15 02:54:00,5.49476,5.49542,5.49398,5.49435,13000000.0
2007-08-15 02:55:00,5.49424,5.49508,5.49381,5.49381,13000000.0
2007-08-15 02:56:00,5.49518,5.49564,5.4946,5.49513,13000000.0
2007-08-15 02:57:00,5.49419,5.49618,5.49419,5.49463,10000000.0
2007-08-15 02:58:00,5.49605,5.49628,5.4952,5.49594,15000000.0
2007-08-15 02:59:00,5.49609,5.4964,5.4953,5.49605,12000000.0
2007-08-15 03:00:00,5.49476,5.49572,5.49476,5.49524,17000000.0
2007-08-15 03:01:00,5.49418,5.49622,5.49418,5.49538,9000000.0
2007-08-15 03:02:00,5.49569,5.49608,5.49481,5.4952,15000000.0
2007-08-15 03:03:00,5.49522,5.49591,5.49455,5.49576,14000000.0
2007-08-15 03:04:00,5.4949,5.49631,5.4949,5.49607,11000000.0
2007-08-15 03:05:00,5.49617,5.49617,5.49502,5.49576,12000000.0
2007-08-15 03:06:00,5.49575,5.49631,5.49502,5.49579,12000000.0
2007-08-15 03:07:00,5.49513,5.49571,5.49498,5.49498,18000000.0
2007-08-15 03:08:00,5.49472,5.49555,5.49472,5.49472,9000000.0
2007-08-15 03:09:00,5.49455,5.49475,5.49454,5.49463,9000000.0
2007-08-15 03:10:00,5.49489,5.49547,5.49478,5.49535,11000000.0
2007-08-15 03:11:00,5.4949,5.49601,5.49462,5.49495,16000000.0
2007-08-15 03:12:00,5.49526,5.49628,5.49526,5.49548,8000000.0
2007-08-15 03:13:00,5.49583,5.49648,5.49535,5.49552,12000000.0
2007-08-15 03:14:00,5.49557,5.49679,5.49516,5.49602,16000000.0
2007-08-15 03:15:00,5.4963,5.4964,5.49525,5.49561,10000000.0
2007-08-15 03:16:00,5.49528,5.49586,5.49472,5.49557,16000000.0
2007-08-15 03:17:00,5.4957,5.49595,5.49497,5.49497,16000000.0
2007-08-15 03:18:00,5.49611,5.49626,5.49481,5.49481,9000000.0
2007-08-15 03:19:00,5.49574,5.49624,5.49466,5.49466,10000000.0
2007-08-15 03:20:00,5.4949,5.49566,5.49475,5.49522,20000000.0
2007-08-15 03:21:00,5.49558,5.49598,5.49492,5.49548,18000000.0
2007-08-15 03:22:00,5.49498,5.49555,5.49498,5.49536,15000000.0
2007-08-15 03:23:00,5.49542,5.49623,5.49505,5.49594,15000000.0
2007-08-15 03:24:00,5.49497,5.49587,5.4947,5.49575,12000000.0
2007-08-15 03:25:00,5.49616,5.49639,5.49473,5.49534,15000000.0
2007-08-15 03:26:00,5.49511,5.49603,5.49495,5.49555,19000000.0
2007-08-15 03:27:00,5.49573,5.49634,5.49487,5.49634,8000000.0
2007-08-15 03:28:00,5.4958,5.4958,5.49475,5.49568,13000000.0
2007-08-15 03:29:00,5.49554,5.49595,5.49491,5.49525,9000000.0
2007-08-15 03:30:00,5.49566,5.496,5.49483,5.49565,17000000.0
2007-08-15 03:31:00,5.49571,5.49621,5.49571,5.49611,7000000.0
2007-08-15 03:32:00,5.49574,5.49601,5.495,5.49599,15000000.0
2007-08-15 03:33:00,5.49473,5.49603,5.49473,5.49603,14000000.0
2007-08-15 03:34:00,5.49588,5.49638,5.49545,5.4962,13000000.0
2007-08-15 03:35:00,5.49609,5.49609,5.49543,5.49579,9000000.0
2007-08-15 03:36:00,5.49579,5.4962,5.49515,5.4962,13000000.0
2007-08-15 03:37:00,5.49662,5.49684,5.49538,5.49684,13000000.0
2007-08-15 03:38:00,5.49534,5.49663,5.49534,5.49633,14000000.0
2007-08-15 03:39:00,5.49621,5.49648,5.49553,5.49628,11000000.0
2007-08-15 03:40:00,5.49611,5.49617,5.49513,5.49564,12000000.0
2007-08-15 03:41:00,5.49603,5.49669,5.49546,5.49606,19000000.0
2007-08-15 03:42:00,5.49555,5.4964,5.49555,5.4959,10000000.0
2007-08-15 03:43:00,5.49609,5.49643,5.49499,5.49499,12000000.0
2007-08-15 03:44:00,5.49648,5.49648,5.49482,5.49535,12000000.0
2007-08-15 03:45:00,5.49611,5.49634,5.49521,5.4957,14000000.0
2007-08-15 03:46:00,5.49597,5.49623,5.49511,5.49553,13000000.0
2007-08-15 03:47:00,5.49599,5.4963,5.49508,5.4963,9000000.0
2007-08-15 03:48:00,5.49583,5.49624,5.49548,5.49609,8000000.0
2007-08-15 03:49:00,5.49605,5.4961,5.49484,5.49484,19000000.0
2007-08-15 03:50:00,5.49676,5.49683,5.49541,5.49641,12000000.0
2007-08-15 03:51:00,5.49638,5.49647,5.4957,5.4957,15000000.0
2007-08-15 03:52:00,5.49588,5.49593,5.4957,5.49584,11000000.0
2007-08-15 03:53:00,5.49638,5.49652,5.49547,5.49577,12000000.0
2007-08-15 03:54:00,5.49606,5.49675,5.49554,5.49607,12000000.0
2007-08-15 03:55:00,5.49697,5.49697,5.49575,5.49617,12000000.0
2007-08-15 03:56:00,5.49662,5.49695,5.49576,5.49576,14000000.0
2007-08-15 03:57:00,5.49699,5.49724,5.49641,5.4971,15000000.0
2007-08-15 03:58:00,5.49672,5.49678,5.49613,5.49678,12000000.0
2007-08-15 03:59:00,5.49704,5.49704,5.4956,5.49631,17000000.0
2007-08-15 04:00:00,5.49592,5.49676,5.49573,5.49671,14000000.0
2007-08-15 04:01:00,5.49643,5.49689,5.49632,5.49681,13000000.0
2007-08-15 04:02:00,5.49612,5.49661,5.49572,5.49661,16000000.0
2007-08-15 04:03:00,5.49656,5.49686,5.49578,5.49645,14000000.0
2007-08-15 04:04:00,5.49662,5.49662,5.49536,5.49536,19000000.0
2007-08-15 04:05:00,5.49678,5.49701,5.49552,5.49618,12000000.0
2007-08-15 04:06:00,5.49599,5.49675,5.49512,5.49512,18000000.0
2007-08-15 04:07:00,5.49605,5.49707,5.4955,5.49629,16000000.0
2007-08-15 04:08:00,5.49598,5.49719,5.49548,5.49651,8000000.0
2007-08-15 04:09:00,5.49509,5.4966,5.49509,5.49596,13000000.0
2007-08-15 04:10:00,5.49666,5.49666,5.49538,5.4965,14000000.0
2007-08-15 04:11:00,5.49642,5.4969,5.49561,5.49623,18000000.0
2007-08-15 04:12:00,5.49677,5.49708,5.49566,5.49627,10000000.0
2007-08-15 04:13:00,5.49639,5.49658,5.49625,5.49644,14000000.0
2007-08-15 04:14:00,5.49652,5.49716,5.49542,5.49542,20000000.0
2007-08-15 04:15:00,5.49639,5.49639,5.49543,5.4959,14000000.0
2007-08-15 04:16:00,5.49674,5.49682,5.49569,5.49607,15000000.0
2007-08-15 04:17:00,5.49618,5.49655,5.49594,5.49616,22000000.0
2007-08-15 04:18:00,5.49681,5.49725,5.496,5.49725,17000000.0
2007-08-15 04:19:00,5.49721,5.49757,5.49586,5.49626,12000000.0
2007-08-15 04:20:00,5.49653,5.49699,5.49536,5.49536,17000000.0
2007-08-15 04:21:00,5.49675,5.49713,5.49541,5.49577,13000000.0
2007-08-15 04:22:00,5.49572,5.4962,5.49522,5.49587,14000000.0
2007-08-15 04:23:00,5.49639,5.49639,5.49575,5.49615,9000000.0
2007-08-15 04:24:00,5.49575,5.49595,5.49575,5.49575,9000000.0
2007-08-15 04:25:00,5.49565,5.49585,5.49565,5.49585,13000000.0
2007-08-15 04:26:00,5.4964,5.49655,5.49534,5.49655,12000000.0
2007-08-15 04:27:00,5.49667,5.49719,5.49555,5.49647,16000000.0
2007-08-15 04:28:00,5.49635,5.49749,5.49613,5.49684,11000000.0
2007-08-15 04:29:00,5.49681,5.49691,5.49563,5.49675,20000000.0
2007-08-15 04:30:00,5.49735,5.49788,5.49582,5.4969,16000000.0
2007-08-15 04:31:00,5.49617,5.49718,5.49532,5.49631,12000000.0
2007-08-15 04:32:00,5.49593,5.49678,5.49522,5.4958,11000000.0
2007-08-15 04:33:00,5.49751,5.49751,5.49603,5.49606,14000000.0
2007-08-15 04:34:00,5.49579,5.4962,5.49528,5.49608,11000000.0
2007-08-15 04:35:00,5.49604,5.49627,5.49571,5.49582,14000000.0
2007-08-15 04:36:00,5.49588,5.49595,5.49575,5.49575,11000000.0
2007-08-15 04:37:00,5.49593,5.49593,5.49514,5.49551,15000000.0
2007-08-15 04:38:00,5.49535,5.49537,5.49505,5.49505,7000000.0
2007-08-15 04:39:00,5.49649,5.49649,5.49498,5.49498,19000000.0
2007-08-15 04:40:00,5.49582,5.49632,5.49565,5.49591,14000000.0
2007-08-15 04:41:00,5.49602,5.4964,5.49491,5.49491,12000000.0
2007-08-15 04:42:00,5.49595,5.496,5.49515,5.49584,11000000.0
2007-08-15 04:43:00,5.49579,5.49661,5.4951,5.4951,15000000.0
2007-08-15 04:44:00,5.49659,5.49729,5.49516,5.49616,13000000.0
2007-08-15 04:45:00,5.49482,5.49662,5.49482,5.49615,19000000.0
2007-08-15 04:46:00,5.49646,5.49653,5.49521,5.49527,14000000.0
2007-08-15 04:47:00,5.49581,5.49658,5.49541,5.49619,7000000.0
2007-08-15 04:48:00,5.4959,5.49648,5.49501,5.49573,14000000.0
2007-08-15 04:49:00,5.49615,5.49634,5.49559,5.49563,12000000.0
2007-08-15 04:50:00,5.49528,5.4957,5.49492,5.49516,9000000.0
2007-08-15 04:51:00,5.49485,5.49485,5.49465,5.49478,16000000.0
2007-08-15 04:52:00,5.49595,5.49595,5.49463,5.49569,14000000.0
2007-08-15 04:53:00,5.49527,5.49579,5.49477,5.49575,12000000.0
2007-08-15 04:54:00,5.49583,5.49618,5.49485,5.49618,9000000.0
2007-08-15 04:55:00,5.49593,5.49597,5.49469,5.49597,19000000.0
2007-08-15 04:56:00,5.49543,5.49654,5.49485,5.49485,17000000.0
2007-08-15 04:57:00,5.49588,5.49623,5.49477,5.49477,15000000.0
2007-08-15 04:58:00,5.49545,5.49545,5.49538,5.49545,7000000.0
2007-08-15 04:59:00,5.4963,5.4963,5.49601,5.4961,10000000.0
2007-08-15 05:00:00,5.49601,5.49618,5.4959,5.49599,19000000.0
2007-08-15 05:01:00,5.49599,5.49606,5.49588,5.49606,8000000.0
2007-08-15 05:02:00,5.4962,5.49626,5.49506,5.49593,8000000.0
2007-08-15 05:03:00,5.49449,5.49593,5.49445,5.49584,13000000.0
2007-08-15 05:04:00,5.49554,5.49647,5.49505,5.49505,16000000.0
2007-08-15 05:05:00,5.49591,5.49656,5.49498,5.49524,17000000.0
2007-08-15 05:06:00,5.49529,5.49612,5.49514,5.49572,15000000.0
2007-08-15 05:07:00,5.49439,5.49556,5.49439,5.49508,9000000.0
2007-08-15 05:08:00,5.49559,5.49591,5.49507,5.49561,14000000.0
2007-08-15 05:09:00,5.49601,5.49616,5.49499,5.49534,15000000.0
2007-08-15 05:10:00,5.4951,5.49594,5.49481,5.49594,13000000.0
2007-08-15 05:11:00,5.49621,5.49662,5.49431,5.49529,13000000.0
2007-08-15 05:12:00,5.49608,5.49624,5.49485,5.49495,15000000.0
2007-08-15 05:13:00,5.49558,5.49654,5.49469,5.49592,14000000.0
2007-08-15 05:14:00,5.49485,5.49622,5.49463,5.49497,13000000.0
2007-08-15 05:15:00,5.49663,5.49668,5.49523,5.49523,15000000.0
2007-08-15 05:16:00,5.49637,5.49656,5.49571,5.49607,12000000.0
2007-08-15 05:17:00,5.49655,5.49665,5.49522,5.4959,13000000.0
2007-08-15 05:18:00,5.49589,5.49668,5.49526,5.49602,14000000.0
2007-08-15 05:19:00,5.49573,5.49702,5.49573,5.49647,9000000.0
2007-08-15 05:20:00,5.49642,5.49704,5.49565,5.49669,12000000.0
2007-08-15 05:21:00,5.49689,5.49755,5.49622,5.49626,9000000.0
2007-08-15 05:22:00,5.49836,5.49917,5.49706,5.49769,13000000.0
2007-08-15 05:23:00,5.49814,5.49855,5.4977,5.49838,9000000.0
2007-08-15 05:24:00,5.49859,5.49911,5.49754,5.49911,13000000.0
2007-08-15 05:25:00,5.49822,5.49864,5.49799,5.49836,10000000.0
2007-08-15 05:26:00,5.49885,5.49899,5.49736,5.49794,11000000.0
2007-08-15 05:27:00,5.49829,5.49835,5.49723,5.49818,20000000.0
2007-08-15 05:28:00,5.49745,5.49849,5.49743,5.49807,11000000.0
2007-08-15 05:29:00,5.49822,5.49835,5.49745,5.49826,8000000.0
2007-08-15 05:30:00,5.49825,5.49897,5.49692,5.49783,13000000.0
2007-08-15 05:31:00,5.49822,5.49822,5.49706,5.49804,12000000.0
2007-08-15 05:32:00,5.49829,5.49856,5.4975,5.49793,14000000.0
2007-08-15 05:33:00,5.49862,5.49862,5.49675,5.49766,10000000.0
2007-08-15 05:34:00,5.4975,5.49756,5.4962,5.49742,14000000.0
2007-08-15 05:35:00,5.49679,5.49748,5.49648,5.49748,16000000.0
2007-08-15 05:36:00,5.49642,5.4976,5.49641,5.49719,11000000.0
2007-08-15 05:37:00,5.49772,5.49786,5.4965,5.49671,14000000.0
2007-08-15 05:38:00,5.4974,5.49796,5.4967,5.49754,12000000.0
2007-08-15 05:39:00,5.49741,5.4975,5.4966,5.4966,16000000.0
2007-08-15 05:40:00,5.49744,5.49819,5.49682,5.49802,15000000.0
2007-08-15 05:41:00,5.49695,5.49781,5.49675,5.49715,11000000.0
2007-08-15 05:42:00,5.49663,5.49837,5.49663,5.4975,20000000.0
2007-08-15 05:43:00,5.4976,5.49802,5.49722,5.4973,13000000.0
2007-08-15 05:44:00,5.49812,5.4984,5.4974,5.49772,10000000.0
2007-08-15 05:45:00,5.49777,5.49783,5.49652,5.49667,9000000.0
2007-08-15 05:46:00,5.49641,5.49641,5.49612,5.49636,24000000.0
2007-08-15 05:47:00,5.49765,5.49811,5.4964,5.49668,16000000.0
2007-08-15 05:48:00,5.49738,5.49751,5.49665,5.49719,8000000.0
2007-08-15 05:49:00,5.49706,5.49757,5.49653,5.497,7000000.0
2007-08-15 05:50:00,5.49807,5.49835,5.49687,5.49804,11000000.0
2007-08-15 05:51:00,5.49654,5.49686,5.49631,5.4967,18000000.0
2007-08-15 05:52:00,5.49606,5.49658,5.49536,5.49536,9000000.0
2007-08-15 05:53:00,5.49684,5.49684,5.49591,5.49591,15000000.0
2007-08-15 05:54:00,5.49625,5.49771,5.49616,5.49698,14000000.0
2007-08-15 05:55:00,5.49723,5.49745,5.49632,5.49668,15000000.0
2007-08-15 05:56:00,5.49702,5.49781,5.49653,5.49745,23000000.0
2007-08-15 05:57:00,5.49704,5.49825,5.49704,5.49729,17000000.0
2007-08-15 05:58:00,5.49719,5.49862,5.49711,5.49861,11000000.0
2007-08-15 05:59:00,5.49817,5.49908,5.4978,5.49803,13000000.0
2007-08-15 06:00:00,5.49918,5.49918,5.4974,5.49858,18000000.0
2007-08-15 06:01:00,5.49723,5.49835,5.49723,5.49835,9000000.0
2007-08-15 06:02:00,5.49839,5.49842,5.49736,5.49771,16000000.0
2007-08-15 06:03:00,5.49795,5.49835,5.49695,5.49823,12000000.0
2007-08-15 06:04:00,5.49795,5.49841,5.49706,5.49841,17000000.0
2007-08-15 06:05:00,5.49859,5.49859,5.49724,5.49769,11000000.0
2007-08-15 06:06:00,5.49732,5.49816,5.49717,5.49785,14000000.0
2007-08-15 06:07:00,5.49831,5.49841,5.49703,5.4983,13000000.0
2007-08-15 06:08:00,5.49806,5.49806,5.4964,5.49753,13000000.0
2007-08-15 06:09:00,5.49679,5.49783,5.49657,5.4969,11000000.0
2007-08-15 06:10:00,5.49751,5.49751,5.49625,5.49625,8000000.0
2007-08-15 06:11:00,5.49734,5.49761,5.49595,5.49709,17000000.0
2007-08-15 06:12:00,5.49744,5.49744,5.49604,5.49643,13000000.0
2007-08-15 06:13:00,5.49716,5.49843,5.49657,5.49764,13000000.0
2007-08-15 06:14:00,5.49729,5.49902,5.49711,5.49885,11000000.0
2007-08-15 06:15:00,5.49859,5.49901,5.49754,5.49796,16000000.0
2007-08-15 06:16:00,5.49829,5.49915,5.49755,5.49845,13000000.0
2007-08-15 06:17:00,5.49852,5.49894,5.4976,5.49843,18000000.0
2007-08-15 06:18:00,5.49894,5.49894,5.49701,5.4974,11000000.0
2007-08-15 06:19:00,5.49877,5.49886,5.49807,5.49833,7000000.0
2007-08-15 06:20:00,5.49809,5.49918,5.49771,5.49775,17000000.0
2007-08-15 06:21:00,5.49826,5.49876,5.49749,5.49867,13000000.0
2007-08-15 06:22:00,5.49818,5.49982,5.49818,5.49982,19000000.0
2007-08-15 06:23:00,5.4995,5.5007,5.49907,5.49987,19000000.0
2007-08-15 06:24:00,5.49936,5.50149,5.49917,5.50031,20000000.0
2007-08-15 06:25:00,5.50019,5.50065,5.49988,5.50065,8000000.0
2007-08-15 06:26:00,5.50058,5.50127,5.49983,5.50012,19000000.0
2007-08-15 06:27:00,5.50107,5.50152,5.49981,5.49981,12000000.0
2007-08-15 06:28:00,5.50135,5.50171,5.49998,5.50101,10000000.0
2007-08-15 06:29:00,5.50084,5.50131,5.50007,5.50076,10000000.0
2007-08-15 06:30:00,5.50134,5.50251,5.50051,5.50079,12000000.0
2007-08-15 06:31:00,5.50062,5.50268,5.50062,5.50259,15000000.0
2007-08-15 06:32:00,5.50232,5.5028,5.5015,5.5018,11000000.0
2007-08-15 06:33:00,5.50229,5.50321,5.50143,5.50241,13000000.0
2007-08-15 06:34:00,5.50263,5.50298,5.50149,5.50176,7000000.0
2007-08-15 06:35:00,5.50237,5.50256,5.50113,5.50231,11000000.0
2007-08-15 06:36:00,5.50089,5.50231,5.50089,5.50183,7000000.0
2007-08-15 06:37:00,5.5021,5.50302,5.50167,5.50222,9000000.0
2007-08-15 06:38:00,5.50195,5.50232,5.50114,5.50168,11000000.0
2007-08-15 06:39:00,5.50307,5.50409,5.50235,5.50351,14000000.0
2007-08-15 06:40:00,5.50356,5.50416,5.50236,5.50343,12000000.0
2007-08-15 06:41:00,5.50364,5.50378,5.50196,5.50277,17000000.0
2007-08-15 06:42:00,5.50276,5.50451,5.50249,5.50249,13000000.0
2007-08-15 06:43:00,5.50404,5.50419,5.50251,5.50332,11000000.0
2007-08-15 06:44:00,5.50339,5.50424,5.50262,5.503,15000000.0
2007-08-15 06:45:00,5.50339,5.50447,5.50296,5.50365,10000000.0
2007-08-15 06:46:00,5.50501,5.50501,5.5033,5.50394,14000000.0
2007-08-15 06:47:00,5.50415,5.50463,5.50353,5.50397,10000000.0
2007-08-15 06:48:00,5.50417,5.50463,5.50312,5.50403,13000000.0
2007-08-15 06:49:00,5.5046,5.5046,5.5026,5.50384,15000000.0
2007-08-15 06:50:00,5.50404,5.50526,5.50319,5.50475,16000000.0
2007-08-15 06:51:00,5.5044,5.50469,5.50334,5.50461,14000000.0
2007-08-15 06:52:00,5.50427,5.50484,5.50332,5.50332,10000000.0
2007-08-15 06:53:00,5.50377,5.5047,5.50355,5.50446,12000000.0
2007-08-15 06:54:00,5.50268,5.50417,5.50268,5.50354,14000000.0
2007-08-15 06:55:00,5.50261,5.50431,5.50257,5.5042,18000000.0
2007-08-15 06:56:00,5.5033,5.50456,5.50227,5.50323,19000000.0
2007-08-15 06:57:00,5.50363,5.50394,5.50219,5.50219,8000000.0
2007-08-15 06:58:00,5.5038,5.50383,5.50173,5.50334,10000000.0
2007-08-15 06:59:00,5.50334,5.50351,5.50183,5.50326,17000000.0
2007-08-15 07:00:00,5.50235,5.5042,5.50218,5.50389,11000000.0
2007-08-15 07:01:00,5.50308,5.50374,5.50249,5.50323,11000000.0
2007-08-15 07:02:00,5.50312,5.50476,5.50242,5.50403,13000000.0
2007-08-15 07:03:00,5.50402,5.50411,5.50271,5.50371,12000000.0
2007-08-15 07:04:00,5.5041,5.50421,5.50235,5.503,18000000.0
2007-08-15 07:05:00,5.50311,5.50396,5.5021,5.50308,12000000.0
2007-08-15 07:06:00,5.50325,5.5038,5.50251,5.503,15000000.0
2007-08-15 07:07:00,5.5035,5.50404,5.50255,5.50313,11000000.0
2007-08-15 07:08:00,5.50302,5.50393,5.50244,5.50304,9000000.0
2007-08-15 07:09:00,5.50303,5.50324,5.50138,5.50274,15000000.0
2007-08-15 07:10:00,5.50227,5.50358,5.50115,5.503,19000000.0
2007-08-15 07:11:00,5.50264,5.50347,5.50206,5.50267,9000000.0
2007-08-15 07:12:00,5.50302,5.5037,5.50171,5.50272,12000000.0
2007-08-15 07:13:00,5.50248,5.50291,5.50098,5.50119,19000000.0
2007-08-15 07:14:00,5.49963,5.50171,5.49963,5.50098,8000000.0
2007-08-15 07:15:00,5.50175,5.50175,5.50001,5.50076,16000000.0
2007-08-15 07:16:00,5.50062,5.50094,5.49915,5.50034,18000000.0
2007-08-15 07:17:00,5.50047,5.50084,5.49923,5.49974,22000000.0
2007-08-15 07:18:00,5.49949,5.50009,5.49889,5.49981,16000000.0
2007-08-15 07:19:00,5.49977,5.50032,5.49896,5.49914,17000000.0
2007-08-15 07:20:00,5.49967,5.50074,5.49915,5.49986,14000000.0
2007-08-15 07:21:00,5.50034,5.50159,5.49956,5.5004,16000000.0
2007-08-15 07:22:00,5.49986,5.50186,5.49986,5.50042,14000000.0
2007-08-15 07:23:00,5.50082,5.50329,5.50082,5.50287,17000000.0
2007-08-15 07:24:00,5.50301,5.50334,5.50162,5.50186,9000000.0
2007-08-15 07:25:00,5.50206,5.5029,5.50088,5.50222,13000000.0
2007-08-15 07:26:00,5.50209,5.50313,5.50121,5.50264,13000000.0
2007-08-15 07:27:00,5.50166,5.50288,5.50159,5.50282,7000000.0
2007-08-15 07:28:00,5.50277,5.50277,5.5011,5.50154,18000000.0
2007-08-15 07:29:00,5.50174,5.50263,5.50134,5.50167,8000000.0
2007-08-15 07:30:00,5.50178,5.50234,5.50104,5.50234,16000000.0
2007-08-15 07:31:00,5.50106,5.50246,5.50067,5.5015,15000000.0
2007-08-15 07:32:00,5.50256,5.50272,5.50103,5.50168,13000000.0
2007-08-15 07:33:00,5.50235,5.50458,5.50217,5.50397,8000000.0
2007-08-15 07:34:00,5.50593,5.5065,5.50353,5.50639,11000000.0
2007-08-15 07:35:00,5.50746,5.50753,5.50484,5.50546,16000000.0
2007-08-15 07:36:00,5.50657,5.5089,5.50586,5.5089,11000000.0
2007-08-15 07:37:00,5.50758,5.50942,5.50647,5.50824,17000000.0
2007-08-15 07:38:00,5.50937,5.50996,5.50792,5.50909,9000000.0
2007-08-15 07:39:00,5.50938,5.5102,5.50847,5.51,12000000.0
2007-08-15 07:40:00,5.50958,5.51031,5.50823,5.50857,14000000.0
2007-08-15 07:41:00,5.50866,5.51006,5.50833,5.50941,14000000.0
2007-08-15 07:42:00,5.50849,5.50904,5.50778,5.50904,8000000.0
2007-08-15 07:43:00,5.50824,5.50938,5.50716,5.50755,15000000.0
2007-08-15 07:44:00,5.50908,5.5094,5.5079,5.50842,13000000.0
2007-08-15 07:45:00,5.51007,5.51188,5.50908,5.51066,19000000.0
2007-08-15 07:46:00,5.51153,5.51153,5.50999,5.51113,11000000.0
2007-08-15 07:47:00,5.51017,5.51131,5.50978,5.51056,16000000.0
2007-08-15 07:48:00,5.5116,5.51172,5.50988,5.51125,9000000.0
2007-08-15 07:49:00,5.51085,5.51301,5.51076,5.51301,11000000.0
2007-08-15 07:50:00,5.51192,5.513,5.51127,5.51294,11000000.0
2007-08-15 07:51:00,5.51184,5.5143,5.51158,5.5143,13000000.0
2007-08-15 07:52:00,5.51239,5.51254,5.51116,5.51207,14000000.0
2007-08-15 07:53:00,5.51278,5.51278,5.50947,5.50947,10000000.0
2007-08-15 07:54:00,5.51071,5.51093,5.50942,5.50942,17000000.0
2007-08-15 07:55:00,5.50994,5.51054,5.50737,5.50981,10000000.0
2007-08-15 07:56:00,5.51021,5.51097,5.50942,5.50942,11000000.0
2007-08-15 07:57:00,5.51159,5.51197,5.51029,5.51159,11000000.0
2007-08-15 07:58:00,5.51277,5.51281,5.51098,5.5128,24000000.0
2007-08-15 07:59:00,5.51161,5.51252,5.51111,5.51111,11000000.0
2007-08-15 08:00:00,5.51113,5.51256,5.51086,5.51115,14000000.0
2007-08-15 08:01:00,5.51211,5.51296,5.51153,5.51239,15000000.0
2007-08-15 08:02:00,5.51164,5.51265,5.51116,5.51189,16000000.0
2007-08-15 08:03:00,5.51229,5.5125,5.51072,5.51171,10000000.0
2007-08-15 08:04:00,5.51154,5.51206,5.51055,5.51152,13000000.0
2007-08-15 08:05:00,5.51184,5.51213,5.51035,5.51068,18000000.0
2007-08-15 08:06:00,5.51162,5.51222,5.51017,5.51017,14000000.0
2007-08-15 08:07:00,5.51086,5.5109,5.50933,5.51022,11000000.0
2007-08-15 08:08:00,5.51073,5.51102,5.50935,5.50935,19000000.0
2007-08-15 08:09:00,5.51102,5.51254,5.51023,5.51254,9000000.0
2007-08-15 08:10:00,5.51099,5.51188,5.51078,5.51128,8000000.0
2007-08-15 08:11:00,5.51152,5.51152,5.50989,5.51145,16000000.0
2007-08-15 08:12:00,5.51155,5.51156,5.50949,5.51092,16000000.0
2007-08-15 08:13:00,5.51135,5.51285,5.50936,5.5113,15000000.0
2007-08-15 08:14:00,5.51358,5.51491,5.51163,5.51491,15000000.0
2007-08-15 08:15:00,5.51448,5.51448,5.50629,5.51323,14000000.0
2007-08-15 08:16:00,5.51261,5.5136,5.51119,5.51288,14000000.0
2007-08-15 08:17:00,5.51382,5.51461,5.51251,5.51446,15000000.0
2007-08-15 08:18:00,5.51415,5.51493,5.5138,5.51436,11000000.0
2007-08-15 08:19:00,5.5137,5.5156,5.51342,5.51544,16000000.0
2007-08-15 08:20:00,5.51403,5.51575,5.51391,5.51482,17000000.0
2007-08-15 08:21:00,5.51497,5.51579,5.51364,5.5155,15000000.0
2007-08-15 08:22:00,5.51293,5.51387,5.51172,5.51256,8000000.0
2007-08-15 08:23:00,5.51164,5.51316,5.51024,5.51246,15000000.0
2007-08-15 08:24:00,5.51268,5.51456,5.51186,5.51278,8000000.0
2007-08-15 08:25:00,5.51208,5.51231,5.51021,5.51169,17000000.0
2007-08-15 08:26:00,5.51119,5.51231,5.50966,5.5105,14000000.0
2007-08-15 08:27:00,5.50977,5.51061,5.50852,5.50943,9000000.0
2007-08-15 08:28:00,5.50978,5.50988,5.50789,5.5082,11000000.0
2007-08-15 08:29:00,5.50828,5.51093,5.50749,5.508,15000000.0
2007-08-15 08:30:00,5.50796,5.5086,5.50691,5.50702,10000000.0
2007-08-15 08:31:00,5.50862,5.51097,5.50774,5.51085,17000000.0
2007-08-15 08:32:00,5.51056,5.51075,5.50793,5.50912,20000000.0
2007-08-15 08:33:00,5.51083,5.51111,5.50819,5.50819,7000000.0
2007-08-15 08:34:00,5.51044,5.51044,5.50792,5.50833,8000000.0
2007-08-15 08:35:00,5.50853,5.50885,5.50626,5.50813,19000000.0
2007-08-15 08:36:00,5.50694,5.5085,5.50658,5.5081,14000000.0
2007-08-15 08:37:00,5.5083,5.5083,5.50627,5.50712,12000000.0
2007-08-15 08:38:00,5.5075,5.50878,5.50683,5.5083,13000000.0
2007-08-15 08:39:00,5.50805,5.50829,5.50701,5.50717,14000000.0
2007-08-15 08:40:00,5.50792,5.50792,5.50552,5.50552,12000000.0
2007-08-15 08:41:00,5.50676,5.50723,5.50534,5.50534,11000000.0
2007-08-15 08:42:00,5.5069,5.5069,5.50521,5.5066,18000000.0
2007-08-15 08:43:00,5.50738,5.50754,5.50568,5.50587,8000000.0
2007-08-15 08:44:00,5.50618,5.50671,5.50501,5.50589,12000000.0
2007-08-15 08:45:00,5.50601,5.50692,5.50489,5.50656,20000000.0
2007-08-15 08:46:00,5.50643,5.50648,5.5033,5.5033,10000000.0
2007-08-15 08:47:00,5.50497,5.50532,5.50366,5.50486,13000000.0
2007-08-15 08:48:00,5.50392,5.50579,5.50374,5.50496,16000000.0
2007-08-15 08:49:00,5.5046,5.50593,5.504,5.5051,9000000.0
2007-08-15 08:50:00,5.50403,5.50466,5.50292,5.50406,17000000.0
2007-08-15 08:51:00,5.50375,5.50375,5.50186,5.50254,8000000.0
2007-08-15 08:52:00,5.50298,5.50426,5.50181,5.50357,20000000.0
2007-08-15 08:53:00,5.50356,5.50491,5.50244,5.50491,16000000.0
2007-08-15 08:54:00,5.5042,5.50479,5.50328,5.50369,15000000.0
2007-08-15 08:55:00,5.50343,5.50432,5.50209,5.50432,12000000.0
2007-08-15 08:56:00,5.5037,5.50383,5.5018,5.50273,14000000.0
2007-08-15 08:57:00,5.50317,5.50319,5.50179,5.50269,14000000.0
2007-08-15 08:58:00,5.50404,5.50469,5.50265,5.50469,15000000.0
2007-08-15 08:59:00,5.50489,5.50501,5.50321,5.50491,15000000.0
2007-08-15 09:00:00,5.5043,5.50691,5.50426,5.50518,14000000.0
2007-08-15 09:01:00,5.50574,5.50828,5.50415,5.50817,14000000.0
2007-08-15 09:02:00,5.50654,5.5093,5.50654,5.5093,17000000.0
2007-08-15 09:03:00,5.50651,5.51057,5.50651,5.51057,16000000.0
2007-08-15 09:04:00,5.51046,5.51072,5.50818,5.51027,10000000.0
2007-08-15 09:05:00,5.50925,5.5094,5.50786,5.50865,14000000.0
2007-08-15 09:06:00,5.50813,5.5094,5.50538,5.50574,14000000.0
2007-08-15 09:07:00,5.50901,5.50901,5.50558,5.50759,9000000.0
2007-08-15 09:08:00,5.5072,5.50783,5.50524,5.50769,17000000.0
2007-08-15 09:09:00,5.50854,5.50854,5.50687,5.50805,9000000.0
2007-08-15 09:10:00,5.50751,5.50888,5.50711,5.50711,12000000.0
2007-08-15 09:11:00,5.50864,5.50919,5.50758,5.50784,15000000.0
2007-08-15 09:12:00,5.50842,5.50904,5.5069,5.50746,14000000.0
2007-08-15 09:13:00,5.5093,5.5093,5.50743,5.50811,12000000.0
2007-08-15 09:14:00,5.509,5.50955,5.50745,5.50805,13000000.0
2007-08-15 09:15:00,5.50944,5.50958,5.50743,5.50958,13000000.0
2007-08-15 09:16:00,5.5098,5.51038,5.50852,5.50878,10000000.0
2007-08-15 09:17:00,5.50827,5.50935,5.5065,5.50696,14000000.0
2007-08-15 09:18:00,5.50788,5.50936,5.50698,5.50759,16000000.0
2007-08-15 09:19:00,5.50733,5.50871,5.50711,5.50815,14000000.0
2007-08-15 09:20:00,5.50773,5.50851,5.50722,5.50722,11000000.0
2007-08-15 09:21:00,5.50585,5.50843,5.50585,5.50738,11000000.0
2007-08-15 09:22:00,5.50854,5.51123,5.50769,5.51007,18000000.0
2007-08-15 09:23:00,5.51133,5.51133,5.50862,5.51075,18000000.0
2007-08-15 09:24:00,5.51023,5.51069,5.50879,5.50963,18000000.0
2007-08-15 09:25:00,5.50848,5.51028,5.5083,5.50923,13000000.0
2007-08-15 09:26:00,5.50867,5.50943,5.50818,5.5093,13000000.0
2007-08-15 09:27:00,5.50901,5.50948,5.50781,5.50801,11000000.0
2007-08-15 09:28:00,5.50869,5.50945,5.50751,5.50778,12000000.0
2007-08-15 09:29:00,5.50822,5.5112,5.50822,5.50955,16000000.0
2007-08-15 09:30:00,5.5094,5.50999,5.50869,5.50995,11000000.0
2007-08-15 09:31:00,5.51046,5.51094,5.50907,5.50996,13000000.0
2007-08-15 09:32:00,5.50967,5.51027,5.50906,5.50974,14000000.0
2007-08-15 09:33:00,5.51039,5.51039,5.50866,5.50944,16000000.0
2007-08-15 09:34:00,5.50964,5.51007,5.50776,5.50987,13000000.0
2007-08-15 09:35:00,5.51023,5.5106,5.50942,5.50942,9000000.0
2007-08-15 09:36:00,5.50948,5.50989,5.50813,5.50961,7000000.0
2007-08-15 09:37:00,5.50889,5.50943,5.50834,5.50943,14000000.0
2007-08-15 09:38:00,5.50888,5.51002,5.50815,5.51002,18000000.0
2007-08-15 09:39:00,5.5085,5.50932,5.50717,5.5074,15000000.0
2007-08-15 09:40:00,5.50831,5.50871,5.507,5.50732,10000000.0
2007-08-15 09:41:00,5.50764,5.50885,5.5067,5.50793,14000000.0
2007-08-15 09:42:00,5.50761,5.5079,5.50479,5.5066,18000000.0
2007-08-15 09:43:00,5.50478,5.50723,5.50464,5.50618,9000000.0
2007-08-15 09:44:00,5.50605,5.50605,5.50448,5.50556,10000000.0
2007-08-15 09:45:00,5.50594,5.50743,5.50505,5.50743,10000000.0
2007-08-15 09:46:00,5.50585,5.50776,5.50539,5.50682,14000000.0
2007-08-15 09:47:00,5.50675,5.50733,5.50617,5.50689,11000000.0
2007-08-15 09:48:00,5.50818,5.50818,5.50596,5.507,10000000.0
2007-08-15 09:49:00,5.50585,5.50683,5.5054,5.50659,13000000.0
2007-08-15 09:50:00,5.50557,5.50604,5.50405,5.50479,12000000.0
2007-08-15 09:51:00,5.50642,5.5068,5.50396,5.50635,18000000.0
2007-08-15 09:52:00,5.5065,5.50728,5.50514,5.50599,12000000.0
2007-08-15 09:53:00,5.50788,5.50788,5.50584,5.50596,18000000.0
2007-08-15 09:54:00,5.50672,5.50685,5.50524,5.50685,13000000.0
2007-08-15 09:55:00,5.50691,5.50691,5.50439,5.50564,14000000.0
2007-08-15 09:56:00,5.50625,5.50681,5.505,5.50646,16000000.0
2007-08-15 09:57:00,5.50613,5.50771,5.5054,5.5072,17000000.0
2007-08-15 09:58:00,5.50753,5.5082,5.50585,5.50585,18000000.0
2007-08-15 09:59:00,5.50801,5.50972,5.50681,5.50955,7000000.0
2007-08-15 10:00:00,5.51063,5.51103,5.50802,5.51103,13000000.0
2007-08-15 10:01:00,5.50901,5.51032,5.50886,5.50939,15000000.0
2007-08-15 10:02:00,5.50914,5.5099,5.50887,5.50946,10000000.0
2007-08-15 10:03:00,5.50878,5.51038,5.50793,5.50894,15000000.0
2007-08-15 10:04:00,5.50831,5.50964,5.50799,5.50856,13000000.0
2007-08-15 10:05:00,5.5093,5.51074,5.50893,5.50943,16000000.0
2007-08-15 10:06:00,5.51009,5.51014,5.50877,5.50939,16000000.0
2007-08-15 10:07:00,5.50978,5.51072,5.50834,5.50905,24000000.0
2007-08-15 10:08:00,5.51,5.51006,5.50831,5.50989,13000000.0
2007-08-15 10:09:00,5.50847,5.50985,5.50827,5.50954,17000000.0
2007-08-15 10:10:00,5.50844,5.51031,5.50844,5.50979,14000000.0
2007-08-15 10:11:00,5.50939,5.50983,5.50783,5.50915,14000000.0
2007-08-15 10:12:00,5.5085,5.50952,5.50817,5.50952,9000000.0
2007-08-15 10:13:00,5.50836,5.50874,5.50732,5.50777,13000000.0
2007-08-15 10:14:00,5.50873,5.50896,5.50777,5.50896,10000000.0
2007-08-15 10:15:00,5.5092,5.51046,5.5082,5.50995,19000000.0
2007-08-15 10:16:00,5.50811,5.50971,5.50811,5.50962,11000000.0
2007-08-15 10:17:00,5.5093,5.50951,5.50811,5.50873,13000000.0
2007-08-15 10:18:00,5.5085,5.5099,5.50832,5.50857,21000000.0
2007-08-15 10:19:00,5.50916,5.50981,5.50876,5.50919,12000000.0
2007-08-15 10:20:00,5.50884,5.50923,5.50834,5.50923,8000000.0
2007-08-15 10:21:00,5.50764,5.50963,5.50741,5.50876,17000000.0
2007-08-15 10:22:00,5.50885,5.50885,5.50742,5.50857,15000000.0
2007-08-15 10:23:00,5.50756,5.50893,5.50731,5.50777,11000000.0
2007-08-15 10:24:00,5.50723,5.50874,5.50709,5.50874,13000000.0
2007-08-15 10:25:00,5.50775,5.50815,5.50674,5.50797,14000000.0
2007-08-15 10:26:00,5.50829,5.50954,5.50778,5.50954,10000000.0
2007-08-15 10:27:00,5.50958,5.50958,5.50849,5.50944,9000000.0
2007-08-15 10:28:00,5.50745,5.50967,5.50745,5.50872,11000000.0
2007-08-15 10:29:00,5.50799,5.50908,5.50743,5.50874,19000000.0
2007-08-15 10:30:00,5.50817,5.50885,5.50761,5.50832,11000000.0
2007-08-15 10:31:00,5.50883,5.50943,5.50782,5.50831,15000000.0
2007-08-15 10:32:00,5.50883,5.50883,5.50664,5.50854,9000000.0
2007-08-15 10:33:00,5.50761,5.50826,5.50668,5.50788,16000000.0
2007-08-15 10:34:00,5.50929,5.50941,5.50772,5.50844,11000000.0
2007-08-15 10:35:00,5.50635,5.50813,5.50635,5.50783,9000000.0
2007-08-15 10:36:00,5.50822,5.50822,5.5064,5.5064,13000000.0
2007-08-15 10:37:00,5.50799,5.50872,5.50669,5.50781,14000000.0
2007-08-15 10:38:00,5.50864,5.50864,5.50713,5.50796,7000000.0
2007-08-15 10:39:00,5.50715,5.50796,5.50674,5.50783,12000000.0
2007-08-15 10:40:00,5.50764,5.50836,5.50669,5.50742,17000000.0
2007-08-15 10:41:00,5.50662,5.50757,5.50625,5.50642,15000000.0
2007-08-15 10:42:00,5.50673,5.50779,5.50569,5.50715,13000000.0
2007-08-15 10:43:00,5.50758,5.50768,5.50645,5.50753,15000000.0
2007-08-15 10:44:00,5.50735,5.50791,5.50627,5.50791,11000000.0
2007-08-15 10:45:00,5.50781,5.50814,5.50586,5.50814,17000000.0
2007-08-15 10:46:00,5.50728,5.5077,5.50676,5.50737,9000000.0
2007-08-15 10:47:00,5.50582,5.50808,5.50582,5.50678,9000000.0
2007-08-15 10:48:00,5.5072,5.50723,5.50593,5.50666,11000000.0
2007-08-15 10:49:00,5.50825,5.50825,5.50611,5.50747,11000000.0
2007-08-15 10:50:00,5.50849,5.50849,5.5063,5.50691,16000000.0
2007-08-15 10:51:00,5.50793,5.5089,5.50669,5.50877,21000000.0
2007-08-15 10:52:00,5.50843,5.50906,5.50754,5.50884,8000000.0
2007-08-15 10:53:00,5.50913,5.50921,5.5073,5.50921,12000000.0
2007-08-15 10:54:00,5.50881,5.50907,5.5076,5.50827,16000000.0
2007-08-15 10:55:00,5.5087,5.50884,5.50773,5.50826,13000000.0
2007-08-15 10:56:00,5.50756,5.50828,5.50688,5.50765,16000000.0
2007-08-15 10:57:00,5.50653,5.50801,5.50653,5.50801,10000000.0
2007-08-15 10:58:00,5.50715,5.50848,5.50712,5.50848,12000000.0
2007-08-15 10:59:00,5.5072,5.50819,5.5068,5.50795,11000000.0
2007-08-15 11:00:00,5.50803,5.5088,5.50702,5.50867,13000000.0
2007-08-15 11:01:00,5.5085,5.5086,5.50692,5.50829,9000000.0
2007-08-15 11:02:00,5.50894,5.50894,5.50707,5.50758,8000000.0
2007-08-15 11:03:00,5.50781,5.5086,5.50672,5.5086,10000000.0
2007-08-15 11:04:00,5.50804,5.50844,5.507,5.50825,12000000.0
2007-08-15 11:05:00,5.50684,5.50846,5.50648,5.50783,11000000.0
2007-08-15 11:06:00,5.50727,5.5077,5.50644,5.50644,8000000.0
2007-08-15 11:07:00,5.50742,5.50864,5.50736,5.50818,14000000.0
2007-08-15 11:08:00,5.50846,5.50846,5.50674,5.50826,18000000.0
2007-08-15 11:09:00,5.5085,5.5085,5.50664,5.50831,15000000.0
2007-08-15 11:10:00,5.50797,5.50859,5.50623,5.50749,12000000.0
2007-08-15 11:11:00,5.50684,5.50798,5.50654,5.50728,11000000.0
2007-08-15 11:12:00,5.50675,5.50794,5.50624,5.50763,8000000.0
2007-08-15 11:13:00,5.50628,5.50769,5.50579,5.5066,15000000.0
2007-08-15 11:14:00,5.50698,5.50707,5.50494,5.50707,13000000.0
2007-08-15 11:15:00,5.50672,5.50672,5.50469,5.50601,20000000.0
2007-08-15 11:16:00,5.50546,5.50782,5.50493,5.50716,15000000.0
2007-08-15 11:17:00,5.50612,5.50743,5.50576,5.50599,18000000.0
2007-08-15 11:18:00,5.5076,5.50775,5.50605,5.50764,20000000.0
2007-08-15 11:19:00,5.50668,5.50794,5.50606,5.50793,13000000.0
2007-08-15 11:20:00,5.50773,5.50812,5.50621,5.50659,20000000.0
2007-08-15 11:21:00,5.50779,5.50832,5.50648,5.50756,18000000.0
2007-08-15 11:22:00,5.50662,5.50868,5.50662,5.50781,18000000.0
2007-08-15 11:23:00,5.50813,5.50862,5.50664,5.50792,13000000.0
2007-08-15 11:24:00,5.50767,5.5081,5.50711,5.50783,9000000.0
2007-08-15 11:25:00,5.50688,5.50896,5.50688,5.50868,8000000.0
2007-08-15 11:26:00,5.50911,5.50911,5.50764,5.50777,8000000.0
2007-08-15 11:27:00,5.50807,5.50858,5.50719,5.50858,7000000.0
2007-08-15 11:28:00,5.50907,5.50954,5.50774,5.50939,14000000.0
2007-08-15 11:29:00,5.50721,5.509,5.50711,5.50834,16000000.0
2007-08-15 11:30:00,5.50914,5.50937,5.5079,5.50841,7000000.0
2007-08-15 11:31:00,5.50676,5.50864,5.50676,5.50763,15000000.0
2007-08-15 11:32:00,5.5088,5.50911,5.50728,5.50803,10000000.0
2007-08-15 11:33:00,5.50847,5.50847,5.50761,5.50773,8000000.0
2007-08-15 11:34:00,5.50881,5.50881,5.50704,5.50787,11000000.0
2007-08-15 11:35:00,5.50846,5.50846,5.5069,5.50831,15000000.0
2007-08-15 11:36:00,5.50787,5.5086,5.50654,5.50724,14000000.0
2007-08-15 11:37:00,5.50721,5.508,5.50672,5.50776,11000000.0
2007-08-15 11:38:00,5.50749,5.50794,5.50621,5.50692,12000000.0
2007-08-15 11:39:00,5.50695,5.50755,5.50607,5.50607,13000000.0
2007-08-15 11:40:00,5.50709,5.50746,5.50593,5.50746,8000000.0
2007-08-15 11:41:00,5.507,5.5079,5.50581,5.50728,13000000.0
2007-08-15 11:42:00,5.50748,5.50844,5.5064,5.50762,18000000.0
2007-08-15 11:43:00,5.50827,5.50827,5.50592,5.50735,13000000.0
2007-08-15 11:44:00,5.50754,5.50834,5.50623,5.50756,14000000.0
2007-08-15 11:45:00,5.50783,5.50815,5.50593,5.5072,12000000.0
2007-08-15 11:46:00,5.50751,5.50759,5.50608,5.50734,14000000.0
2007-08-15 11:47:00,5.50698,5.50773,5.50589,5.5069,15000000.0
2007-08-15 11:48:00,5.50671,5.50783,5.50646,5.50662,9000000.0
2007-08-15 11:49:00,5.50713,5.50799,5.50688,5.50799,14000000.0
2007-08-15 11:50:00,5.50752,5.50944,5.50709,5.50906,17000000.0
2007-08-15 11:51:00,5.51004,5.51062,5.50848,5.5089,15000000.0
2007-08-15 11:52:00,5.50737,5.50846,5.50645,5.50824,15000000.0
2007-08-15 11:53:00,5.50851,5.50912,5.50618,5.50834,14000000.0
2007-08-15 11:54:00,5.50759,5.5078,5.50679,5.50755,9000000.0
2007-08-15 11:55:00,5.50754,5.50867,5.50659,5.50762,11000000.0
2007-08-15 11:56:00,5.50894,5.51012,5.50713,5.50886,13000000.0
2007-08-15 11:57:00,5.50945,5.50994,5.50821,5.50871,13000000.0
2007-08-15 11:58:00,5.50964,5.50964,5.50813,5.5091,12000000.0
2007-08-15 11:59:00,5.50893,5.50968,5.50827,5.50827,12000000.0
2007-08-15 12:00:00,5.50904,5.50933,5.50802,5.50845,12000000.0
2007-08-15 12:01:00,5.5078,5.50949,5.5078,5.5088,22000000.0
2007-08-15 12:02:00,5.50954,5.50964,5.50816,5.50914,10000000.0
2007-08-15 12:03:00,5.50817,5.50968,5.50743,5.5077,18000000.0
2007-08-15 12:04:00,5.50899,5.51028,5.50852,5.50941,12000000.0
2007-08-15 12:05:00,5.5101,5.51027,5.50839,5.50956,15000000.0
2007-08-15 12:06:00,5.50978,5.51004,5.50878,5.50944,14000000.0
2007-08-15 12:07:00,5.50954,5.51004,5.50827,5.50939,15000000.0
2007-08-15 12:08:00,5.50986,5.50998,5.50779,5.50948,19000000.0
2007-08-15 12:09:00,5.5092,5.50978,5.50845,5.50963,12000000.0
2007-08-15 12:10:00,5.50992,5.50992,5.50824,5.50981,23000000.0
2007-08-15 12:11:00,5.50966,5.50971,5.50837,5.50897,21000000.0
2007-08-15 12:12:00,5.50932,5.51079,5.50903,5.51042,9000000.0
2007-08-15 12:13:00,5.50888,5.51212,5.50888,5.51122,13000000.0
2007-08-15 12:14:00,5.51132,5.51226,5.50979,5.51185,15000000.0
2007-08-15 12:15:00,5.51228,5.51316,5.51113,5.51286,14000000.0
2007-08-15 12:16:00,5.51315,5.51315,5.51133,5.51153,16000000.0
2007-08-15 12:17:00,5.51249,5.51355,5.51148,5.51281,13000000.0
2007-08-15 12:18:00,5.51395,5.514,5.5124,5.51338,9000000.0
2007-08-15 12:19:00,5.5146,5.5146,5.51267,5.51267,10000000.0
2007-08-15 12:20:00,5.51353,5.51388,5.51283,5.51346,7000000.0
2007-08-15 12:21:00,5.51324,5.51345,5.5118,5.51284,13000000.0
2007-08-15 12:22:00,5.51251,5.51274,5.51182,5.51227,10000000.0
2007-08-15 12:23:00,5.5123,5.51336,5.51219,5.51243,10000000.0
2007-08-15 12:24:00,5.51419,5.51435,5.51259,5.51428,12000000.0
2007-08-15 12:25:00,5.51252,5.5141,5.51223,5.5141,12000000.0
2007-08-15 12:26:00,5.51279,5.51424,5.5117,5.51254,20000000.0
2007-08-15 12:27:00,5.51317,5.51335,5.51153,5.51335,12000000.0
2007-08-15 12:28:00,5.51249,5.51303,5.51169,5.51278,14000000.0
2007-08-15 12:29:00,5.51341,5.51341,5.51053,5.5119,10000000.0
2007-08-15 12:30:00,5.51088,5.51337,5.50986,5.5116,19000000.0
2007-08-15 12:31:00,5.51119,5.51182,5.51047,5.51147,11000000.0
2007-08-15 12:32:00,5.51215,5.51239,5.51073,5.51211,10000000.0
2007-08-15 12:33:00,5.51198,5.51204,5.51038,5.51138,15000000.0
2007-08-15 12:34:00,5.51053,5.51217,5.51046,5.51176,16000000.0
2007-08-15 12:35:00,5.51204,5.51215,5.51087,5.51198,10000000.0
2007-08-15 12:36:00,5.51156,5.51168,5.51049,5.51049,11000000.0
2007-08-15 12:37:00,5.51189,5.51211,5.51117,5.51211,10000000.0
2007-08-15 12:38:00,5.51091,5.51227,5.51049,5.51049,14000000.0
2007-08-15 12:39:00,5.51102,5.51221,5.51048,5.51193,14000000.0
2007-08-15 12:40:00,5.51214,5.51214,5.51026,5.51178,11000000.0
2007-08-15 12:41:00,5.51115,5.51264,5.51047,5.5119,12000000.0
2007-08-15 12:42:00,5.51036,5.51175,5.51026,5.51099,14000000.0
2007-08-15 12:43:00,5.51106,5.51195,5.50981,5.5101,15000000.0
2007-08-15 12:44:00,5.51077,5.51196,5.51059,5.51129,16000000.0
2007-08-15 12:45:00,5.51214,5.51214,5.5109,5.51141,10000000.0
2007-08-15 12:46:00,5.51086,5.51192,5.51012,5.51192,12000000.0
2007-08-15 12:47:00,5.51066,5.51114,5.50964,5.5104,13000000.0
2007-08-15 12:48:00,5.51145,5.51146,5.50963,5.51081,12000000.0
2007-08-15 12:49:00,5.51072,5.51217,5.50985,5.51192,14000000.0
2007-08-15 12:50:00,5.51226,5.51248,5.51074,5.51112,9000000.0
2007-08-15 12:51:00,5.5109,5.5118,5.51058,5.51158,10000000.0
2007-08-15 12:52:00,5.51024,5.51194,5.51006,5.51103,22000000.0
2007-08-15 12:53:00,5.51109,5.51206,5.51053,5.51196,14000000.0
2007-08-15 12:54:00,5.51235,5.51235,5.5102,5.51107,13000000.0
2007-08-15 12:55:00,5.5117,5.51227,5.51034,5.51034,21000000.0
2007-08-15 12:56:00,5.51221,5.51236,5.51077,5.51077,18000000.0
2007-08-15 12:57:00,5.51206,5.51277,5.51101,5.51277,7000000.0
2007-08-15 12:58:00,5.51095,5.5127,5.51091,5.5123,12000000.0
2007-08-15 12:59:00,5.5139,5.51515,5.51265,5.51481,18000000.0
2007-08-15 13:00:00,5.51496,5.51566,5.51354,5.51495,14000000.0
2007-08-15 13:01:00,5.51489,5.51533,5.51392,5.51431,11000000.0
2007-08-15 13:02:00,5.51523,5.51541,5.51386,5.51481,15000000.0
2007-08-15 13:03:00,5.51537,5.51573,5.51425,5.51557,15000000.0
2007-08-15 13:04:00,5.51526,5.51573,5.51383,5.51551,16000000.0
2007-08-15 13:05:00,5.5149,5.5149,5.51377,5.51475,9000000.0
2007-08-15 13:06:00,5.5138,5.51486,5.51342,5.51397,13000000.0
2007-08-15 13:07:00,5.51427,5.51554,5.51262,5.51424,13000000.0
2007-08-15 13:08:00,5.51417,5.51605,5.51417,5.51602,10000000.0
2007-08-15 13:09:00,5.5145,5.51647,5.5145,5.51625,15000000.0
2007-08-15 13:10:00,5.51678,5.51678,5.51489,5.51597,12000000.0
2007-08-15 13:11:00,5.51645,5.51713,5.51517,5.51708,12000000.0
2007-08-15 13:12:00,5.51716,5.51742,5.51553,5.51735,12000000.0
2007-08-15 13:13:00,5.51569,5.51687,5.51569,5.51645,11000000.0
2007-08-15 13:14:00,5.51692,5.51719,5.51591,5.51668,9000000.0
2007-08-15 13:15:00,5.51676,5.51705,5.51438,5.51438,15000000.0
2007-08-15 13:16:00,5.51608,5.51628,5.51423,5.51427,15000000.0
2007-08-15 13:17:00,5.51454,5.51526,5.51359,5.51526,17000000.0
2007-08-15 13:18:00,5.51486,5.51539,5.5129,5.51523,15000000.0
2007-08-15 13:19:00,5.51349,5.51354,5.51233,5.51262,15000000.0
2007-08-15 13:20:00,5.51343,5.5136,5.51174,5.51264,19000000.0
2007-08-15 13:21:00,5.51274,5.51335,5.51225,5.51316,10000000.0
2007-08-15 13:22:00,5.51159,5.51308,5.51159,5.51265,8000000.0
2007-08-15 13:23:00,5.51228,5.51329,5.5111,5.51218,15000000.0
2007-08-15 13:24:00,5.51224,5.51311,5.51224,5.51302,11000000.0
2007-08-15 13:25:00,5.51381,5.51412,5.51241,5.51324,9000000.0
2007-08-15 13:26:00,5.51394,5.51401,5.51261,5.51401,8000000.0
2007-08-15 13:27:00,5.5136,5.51448,5.51256,5.51422,15000000.0
2007-08-15 13:28:00,5.5144,5.51562,5.51339,5.51468,17000000.0
2007-08-15 13:29:00,5.51398,5.51645,5.51398,5.51573,11000000.0
2007-08-15 13:30:00,5.51511,5.51769,5.51511,5.51769,21000000.0
2007-08-15 13:31:00,5.51797,5.51797,5.51593,5.51729,11000000.0
2007-08-15 13:32:00,5.51609,5.51702,5.51598,5.51696,10000000.0
2007-08-15 13:33:00,5.51659,5.51731,5.51617,5.51731,8000000.0
2007-08-15 13:34:00,5.51647,5.51849,5.51647,5.51843,15000000.0
2007-08-15 13:35:00,5.51702,5.51895,5.51702,5.51845,13000000.0
2007-08-15 13:36:00,5.51992,5.52009,5.51794,5.51794,11000000.0
2007-08-15 13:37:00,5.51825,5.51912,5.51825,5.51912,8000000.0
2007-08-15 13:38:00,5.51948,5.51975,5.51839,5.51955,13000000.0
2007-08-15 13:39:00,5.51989,5.51989,5.5187,5.51926,7000000.0
2007-08-15 13:40:00,5.51964,5.51994,5.51785,5.51931,12000000.0
2007-08-15 13:41:00,5.51925,5.51946,5.51744,5.51926,15000000.0
2007-08-15 13:42:00,5.51863,5.51885,5.51729,5.51846,22000000.0
2007-08-15 13:43:00,5.51812,5.5197,5.51747,5.51747,13000000.0
2007-08-15 13:44:00,5.5191,5.51976,5.5183,5.51976,14000000.0
2007-08-15 13:45:00,5.51777,5.51876,5.51736,5.51838,7000000.0
2007-08-15 13:46:00,5.5177,5.51898,5.51715,5.51885,11000000.0
2007-08-15 13:47:00,5.51862,5.51898,5.51662,5.51793,11000000.0
2007-08-15 13:48:00,5.518,5.51803,5.51634,5.51761,14000000.0
2007-08-15 13:49:00,5.51804,5.51805,5.51674,5.51674,13000000.0
2007-08-15 13:50:00,5.51707,5.51846,5.51645,5.51846,12000000.0
2007-08-15 13:51:00,5.51757,5.51937,5.51757,5.51815,11000000.0
2007-08-15 13:52:00,5.51756,5.51944,5.51756,5.51944,9000000.0
2007-08-15 13:53:00,5.51991,5.52042,5.51852,5.51965,11000000.0
2007-08-15 13:54:00,5.51807,5.51941,5.51748,5.51901,17000000.0
2007-08-15 13:55:00,5.51888,5.51964,5.51725,5.51891,22000000.0
2007-08-15 13:56:00,5.51928,5.51945,5.51749,5.51817,13000000.0
2007-08-15 13:57:00,5.51845,5.51889,5.51739,5.51846,19000000.0
2007-08-15 13:58:00,5.51833,5.51848,5.51766,5.51778,11000000.0
2007-08-15 13:59:00,5.51835,5.51845,5.5166,5.5168,7000000.0
2007-08-15 14:00:00,5.5165,5.51774,5.51618,5.51763,9000000.0
2007-08-15 14:01:00,5.51781,5.51818,5.51619,5.51732,7000000.0
2007-08-15 14:02:00,5.5174,5.5174,5.51573,5.51663,13000000.0
2007-08-15 14:03:00,5.51609,5.51734,5.51568,5.51713,17000000.0
2007-08-15 14:04:00,5.51698,5.51753,5.51572,5.51633,13000000.0
2007-08-15 14:05:00,5.51697,5.5177,5.5164,5.51724,8000000.0
2007-08-15 14:06:00,5.5164,5.51717,5.51618,5.51618,10000000.0
2007-08-15 14:07:00,5.51784,5.51784,5.51533,5.51645,10000000.0
2007-08-15 14:08:00,5.51566,5.51588,5.51427,5.51491,14000000.0
2007-08-15 14:09:00,5.51594,5.51745,5.51436,5.51591,16000000.0
2007-08-15 14:10:00,5.51619,5.51775,5.51514,5.51703,12000000.0
2007-08-15 14:11:00,5.51722,5.51811,5.51623,5.51811,14000000.0
2007-08-15 14:12:00,5.51789,5.51806,5.51627,5.51756,13000000.0
2007-08-15 14:13:00,5.5172,5.5172,5.51515,5.51515,11000000.0
2007-08-15 14:14:00,5.51741,5.51741,5.51446,5.51624,14000000.0
2007-08-15 14:15:00,5.51541,5.51751,5.5153,5.51751,11000000.0
2007-08-15 14:16:00,5.51587,5.51746,5.51581,5.51599,11000000.0
2007-08-15 14:17:00,5.51513,5.51723,5.51513,5.51613,14000000.0
2007-08-15 14:18:00,5.51614,5.51648,5.51549,5.51573,11000000.0
2007-08-15 14:19:00,5.51681,5.51681,5.51522,5.51614,8000000.0
2007-08-15 14:20:00,5.51513,5.51793,5.51513,5.5165,10000000.0
2007-08-15 14:21:00,5.51641,5.51725,5.5156,5.5167,14000000.0
2007-08-15 14:22:00,5.51687,5.51721,5.51529,5.51721,17000000.0
2007-08-15 14:23:00,5.51673,5.51673,5.51526,5.51526,8000000.0
2007-08-15 14:24:00,5.51613,5.51699,5.51524,5.51667,16000000.0
2007-08-15 14:25:00,5.51601,5.51634,5.51549,5.51591,11000000.0
2007-08-15 14:26:00,5.51651,5.51651,5.51505,5.51505,14000000.0
2007-08-15 14:27:00,5.51596,5.51597,5.51489,5.51572,8000000.0
2007-08-15 14:28:00,5.51558,5.51558,5.51404,5.5143,11000000.0
2007-08-15 14:29:00,5.51495,5.51575,5.514,5.51479,11000000.0
2007-08-15 14:30:00,5.51418,5.51566,5.51387,5.51454,14000000.0
2007-08-15 14:31:00,5.51599,5.51705,5.51429,5.51705,15000000.0
2007-08-15 14:32:00,5.51636,5.51636,5.51495,5.51513,9000000.0
2007-08-15 14:33:00,5.515,5.51629,5.51462,5.51629,12000000.0
2007-08-15 14:34:00,5.51611,5.51652,5.51541,5.51633,12000000.0
2007-08-15 14:35:00,5.51706,5.51706,5.51424,5.5165,18000000.0
2007-08-15 14:36:00,5.51707,5.51717,5.51535,5.51693,12000000.0
2007-08-15 14:37:00,5.51721,5.51726,5.51517,5.51626,12000000.0
2007-08-15 14:38:00,5.51621,5.51666,5.51432,5.5154,24000000.0
2007-08-15 14:39:00,5.51437,5.516,5.51397,5.516,12000000.0
2007-08-15 14:40:00,5.5156,5.51618,5.51471,5.51497,15000000.0
2007-08-15 14:41:00,5.51581,5.51669,5.5147,5.51661,17000000.0
2007-08-15 14:42:00,5.51542,5.51675,5.51511,5.51647,15000000.0
2007-08-15 14:43:00,5.51632,5.51682,5.51516,5.51674,9000000.0
2007-08-15 14:44:00,5.51487,5.51714,5.51487,5.51714,7000000.0
2007-08-15 14:45:00,5.51836,5.51872,5.51658,5.51721,17000000.0
2007-08-15 14:46:00,5.51786,5.51842,5.51687,5.51809,14000000.0
2007-08-15 14:47:00,5.51588,5.51811,5.51563,5.51717,16000000.0
2007-08-15 14:48:00,5.51576,5.51878,5.51536,5.51878,12000000.0
2007-08-15 14:49:00,5.51756,5.51809,5.51547,5.5156,20000000.0
2007-08-15 14:50:00,5.51729,5.51756,5.51558,5.51682,12000000.0
2007-08-15 14:51:00,5.51711,5.51792,5.51584,5.51728,12000000.0
2007-08-15 14:52:00,5.51742,5.51771,5.51572,5.51694,22000000.0
2007-08-15 14:53:00,5.51835,5.52006,5.51624,5.51941,17000000.0
2007-08-15 14:54:00,5.51979,5.52161,5.51723,5.52161,14000000.0
2007-08-15 14:55:00,5.52193,5.52193,5.51701,5.52162,20000000.0
2007-08-15 14:56:00,5.52155,5.52155,5.51643,5.52112,22000000.0
2007-08-15 14:57:00,5.52091,5.52101,5.51827,5.51827,10000000.0
2007-08-15 14:58:00,5.52063,5.52082,5.51779,5.51876,17000000.0
2007-08-15 14:59:00,5.52025,5.52025,5.51835,5.5188,12000000.0
2007-08-15 15:00:00,5.52061,5.52269,5.51945,5.52084,14000000.0
2007-08-15 15:01:00,5.52172,5.52212,5.51775,5.52137,16000000.0
2007-08-15 15:02:00,5.52191,5.52264,5.51825,5.52077,13000000.0
2007-08-15 15:03:00,5.52056,5.52094,5.51833,5.519,7000000.0
2007-08-15 15:04:00,5.52055,5.52125,5.51767,5.52122,12000000.0
2007-08-15 15:05:00,5.52198,5.52198,5.51823,5.5217,20000000.0
2007-08-15 15:06:00,5.52262,5.52262,5.51838,5.52144,9000000.0
2007-08-15 15:07:00,5.5206,5.52088,5.51876,5.51938,9000000.0
2007-08-15 15:08:00,5.51918,5.51939,5.51761,5.5182,14000000.0
2007-08-15 15:09:00,5.52049,5.52146,5.51791,5.51939,14000000.0
2007-08-15 15:10:00,5.52087,5.52087,5.51858,5.5196,15000000.0
2007-08-15 15:11:00,5.52005,5.52036,5.51812,5.51892,10000000.0
2007-08-15 15:12:00,5.5198,5.52098,5.5171,5.5171,10000000.0
2007-08-15 15:13:00,5.51717,5.52168,5.51525,5.52168,20000000.0
2007-08-15 15:14:00,5.51822,5.52002,5.51654,5.51654,10000000.0
2007-08-15 15:15:00,5.51692,5.52029,5.51596,5.51718,13000000.0
2007-08-15 15:16:00,5.51636,5.51822,5.5161,5.5161,11000000.0
2007-08-15 15:17:00,5.51903,5.51978,5.51608,5.51726,17000000.0
2007-08-15 15:18:00,5.51959,5.51971,5.51743,5.51949,11000000.0
2007-08-15 15:19:00,5.5183,5.52122,5.51673,5.51673,18000000.0
2007-08-15 15:20:00,5.51703,5.52087,5.51637,5.52087,14000000.0
2007-08-15 15:21:00,5.51785,5.52126,5.51544,5.51794,15000000.0
2007-08-15 15:22:00,5.51806,5.51987,5.5162,5.5195,8000000.0
2007-08-15 15:23:00,5.5201,5.52021,5.51727,5.51753,15000000.0
2007-08-15 15:24:00,5.51593,5.51965,5.51593,5.51965,12000000.0
2007-08-15 15:25:00,5.52124,5.52124,5.51771,5.51913,12000000.0
2007-08-15 15:26:00,5.52198,5.52198,5.51702,5.52114,15000000.0
2007-08-15 15:27:00,5.51861,5.52135,5.51804,5.51868,12000000.0
2007-08-15 15:28:00,5.52015,5.52097,5.51784,5.51878,12000000.0
2007-08-15 15:29:00,5.51746,5.51997,5.5171,5.51835,10000000.0
2007-08-15 15:30:00,5.51858,5.51878,5.51716,5.51716,12000000.0
2007-08-15 15:31:00,5.52006,5.52006,5.51746,5.51746,19000000.0
2007-08-15 15:32:00,5.52063,5.52087,5.51772,5.51791,7000000.0
2007-08-15 15:33:00,5.52003,5.52003,5.5182,5.5182,7000000.0
2007-08-15 15:34:00,5.51936,5.51936,5.51651,5.51768,12000000.0
2007-08-15 15:35:00,5.51715,5.51815,5.51685,5.51749,17000000.0
2007-08-15 15:36:00,5.51705,5.51833,5.51674,5.51674,11000000.0
2007-08-15 15:37:00,5.51725,5.51807,5.51599,5.5174,14000000.0
2007-08-15 15:38:00,5.51666,5.51882,5.51666,5.51882,20000000.0
2007-08-15 15:39:00,5.51875,5.52067,5.51781,5.52067,8000000.0
2007-08-15 15:40:00,5.51768,5.5198,5.51726,5.5198,11000000.0
2007-08-15 15:41:00,5.51958,5.51995,5.5171,5.51906,10000000.0
2007-08-15 15:42:00,5.51738,5.52079,5.51733,5.51937,13000000.0
2007-08-15 15:43:00,5.52092,5.52129,5.51682,5.52068,14000000.0
2007-08-15 15:44:00,5.52003,5.5224,5.51857,5.52234,8000000.0
2007-08-15 15:45:00,5.52236,5.52236,5.51786,5.51988,10000000.0
2007-08-15 15:46:00,5.5198,5.52007,5.51854,5.51985,12000000.0
2007-08-15 15:47:00,5.51914,5.52043,5.51735,5.52043,18000000.0
2007-08-15 15:48:00,5.52067,5.5208,5.51679,5.51679,9000000.0
2007-08-15 15:49:00,5.51632,5.51916,5.51607,5.51711,14000000.0
2007-08-15 15:50:00,5.51953,5.51953,5.51677,5.51823,18000000.0
2007-08-15 15:51:00,5.51756,5.51828,5.51647,5.51768,8000000.0
2007-08-15 15:52:00,5.51788,5.51788,5.51529,5.51613,11000000.0
2007-08-15 15:53:00,5.516,5.51669,5.51428,5.51575,15000000.0
2007-08-15 15:54:00,5.51599,5.51599,5.51337,5.51401,9000000.0
2007-08-15 15:55:00,5.51298,5.51511,5.512,5.513,9000000.0
2007-08-15 15:56:00,5.51038,5.51433,5.50918,5.50992,11000000.0
2007-08-15 15:57:00,5.50721,5.51529,5.50721,5.51203,15000000.0
2007-08-15 15:58:00,5.51058,5.515,5.51044,5.51375,13000000.0
2007-08-15 15:59:00,5.51503,5.5177,5.51169,5.51458,15000000.0
2007-08-15 16:00:00,5.51642,5.51644,5.51365,5.51371,11000000.0
2007-08-15 16:01:00,5.51334,5.51604,5.51225,5.51486,14000000.0
2007-08-15 16:02:00,5.51405,5.51726,5.51405,5.51653,11000000.0
2007-08-15 16:03:00,5.51685,5.51719,5.51591,5.51627,8000000.0
2007-08-15 16:04:00,5.51568,5.51691,5.51534,5.51691,8000000.0
2007-08-15 16:05:00,5.51647,5.51679,5.51526,5.51632,8000000.0
2007-08-15 16:06:00,5.51668,5.51804,5.51417,5.51622,16000000.0
2007-08-15 16:07:00,5.51556,5.51768,5.51287,5.51668,18000000.0
2007-08-15 16:08:00,5.51254,5.51616,5.51154,5.5136,14000000.0
2007-08-15 16:09:00,5.51379,5.51626,5.51207,5.51404,12000000.0
2007-08-15 16:10:00,5.51145,5.51682,5.51145,5.51403,10000000.0
2007-08-15 16:11:00,5.51658,5.51658,5.51263,5.51364,13000000.0
2007-08-15 16:12:00,5.51438,5.51698,5.51295,5.51399,16000000.0
2007-08-15 16:13:00,5.51337,5.51575,5.51271,5.51424,7000000.0
2007-08-15 16:14:00,5.51246,5.51665,5.51168,5.51234,16000000.0
2007-08-15 16:15:00,5.51303,5.51638,5.51073,5.51159,15000000.0
2007-08-15 16:16:00,5.51181,5.51623,5.5113,5.5113,17000000.0
2007-08-15 16:17:00,5.51287,5.51455,5.50872,5.50901,10000000.0
2007-08-15 16:18:00,5.51135,5.51501,5.5095,5.5095,10000000.0
2007-08-15 16:19:00,5.50855,5.51644,5.50855,5.51533,12000000.0
2007-08-15 16:20:00,5.51217,5.5153,5.50961,5.50961,11000000.0
2007-08-15 16:21:00,5.50994,5.51587,5.50898,5.51053,8000000.0
2007-08-15 16:22:00,5.50886,5.51593,5.50886,5.50977,16000000.0
2007-08-15 16:23:00,5.51891,5.51891,5.50947,5.50947,11000000.0
2007-08-15 16:24:00,5.51033,5.51766,5.50876,5.50961,14000000.0
2007-08-15 16:25:00,5.51041,5.51764,5.50899,5.50975,13000000.0
2007-08-15 16:26:00,5.50836,5.50836,5.50567,5.50567,16000000.0
2007-08-15 16:27:00,5.50791,5.51786,5.50791,5.50888,20000000.0
2007-08-15 16:28:00,5.51169,5.51784,5.50678,5.50678,12000000.0
2007-08-15 16:29:00,5.51018,5.51682,5.50538,5.50538,13000000.0
2007-08-15 16:30:00,5.50529,5.50701,5.50453,5.50701,17000000.0
2007-08-15 16:31:00,5.50705,5.50721,5.50511,5.50721,13000000.0
2007-08-15 16:32:00,5.50674,5.50746,5.50603,5.50632,10000000.0
2007-08-15 16:33:00,5.51033,5.51836,5.50888,5.51106,15000000.0
2007-08-15 16:34:00,5.5124,5.51589,5.51104,5.51104,9000000.0
2007-08-15 16:35:00,5.51064,5.51895,5.50906,5.51368,18000000.0
2007-08-15 16:36:00,5.51164,5.51813,5.51164,5.51285,8000000.0
2007-08-15 16:37:00,5.5179,5.5179,5.51224,5.51224,22000000.0
2007-08-15 16:38:00,5.51458,5.51826,5.51161,5.51161,14000000.0
2007-08-15 16:39:00,5.51374,5.51715,5.51286,5.51446,14000000.0
2007-08-15 16:40:00,5.51483,5.51758,5.51262,5.51399,17000000.0
2007-08-15 16:41:00,5.51289,5.51575,5.51264,5.51426,9000000.0
2007-08-15 16:42:00,5.51396,5.51615,5.51377,5.51615,13000000.0
2007-08-15 16:43:00,5.51547,5.51754,5.51458,5.51754,13000000.0
2007-08-15 16:44:00,5.51766,5.51766,5.51624,5.51698,11000000.0
2007-08-15 16:45:00,5.51683,5.5171,5.51412,5.51512,18000000.0
2007-08-15 16:46:00,5.51671,5.51671,5.51366,5.51652,11000000.0
2007-08-15 16:47:00,5.51743,5.518,5.51215,5.51611,15000000.0
2007-08-15 16:48:00,5.51609,5.51618,5.51072,5.51072,7000000.0
2007-08-15 16:49:00,5.51533,5.51533,5.5087,5.51419,16000000.0
2007-08-15 16:50:00,5.51301,5.51489,5.50977,5.51379,9000000.0
2007-08-15 16:51:00,5.51552,5.51552,5.50943,5.51362,22000000.0
2007-08-15 16:52:00,5.51675,5.51688,5.51069,5.516,11000000.0
2007-08-15 16:53:00,5.51655,5.51655,5.51224,5.51494,12000000.0
2007-08-15 16:54:00,5.51636,5.51706,5.514,5.51578,17000000.0
2007-08-15 16:55:00,5.51663,5.51663,5.51522,5.51546,15000000.0
2007-08-15 16:56:00,5.51558,5.51558,5.51348,5.51471,11000000.0
2007-08-15 16:57:00,5.51478,5.51564,5.51368,5.51456,8000000.0
2007-08-15 16:58:00,5.51584,5.51827,5.51584,5.51817,12000000.0
2007-08-15 16:59:00,5.51745,5.51918,5.51643,5.51777,15000000.0
2007-08-15 17:00:00,5.51757,5.51831,5.51681,5.5175,10000000.0
2007-08-15 17:01:00,5.51833,5.51851,5.51711,5.51841,10000000.0
2007-08-15 17:02:00,5.51824,5.51855,5.51726,5.51842,8000000.0
2007-08-15 17:03:00,5.51811,5.51852,5.51692,5.51748,11000000.0
2007-08-15 17:04:00,5.51723,5.51806,5.51656,5.51777,10000000.0
2007-08-15 17:05:00,5.51762,5.51792,5.5154,5.51779,18000000.0
2007-08-15 17:06:00,5.51839,5.51862,5.51273,5.51273,9000000.0
2007-08-15 17:07:00,5.51778,5.51778,5.5119,5.5171,20000000.0
2007-08-15 17:08:00,5.51591,5.51622,5.51281,5.51281,11000000.0
2007-08-15 17:09:00,5.51177,5.51601,5.51177,5.51599,14000000.0
2007-08-15 17:10:00,5.51405,5.51621,5.51334,5.51621,10000000.0
2007-08-15 17:11:00,5.51562,5.51582,5.51259,5.5151,12000000.0
2007-08-15 17:12:00,5.51624,5.51668,5.51537,5.51621,7000000.0
2007-08-15 17:13:00,5.51533,5.51613,5.51457,5.51582,13000000.0
2007-08-15 17:14:00,5.51469,5.51625,5.51424,5.51497,13000000.0
2007-08-15 17:15:00,5.51563,5.51586,5.51399,5.51471,12000000.0
2007-08-15 17:16:00,5.514,5.51565,5.514,5.51537,13000000.0
2007-08-15 17:17:00,5.51509,5.51568,5.51354,5.51354,12000000.0
2007-08-15 17:18:00,5.51492,5.51538,5.51395,5.51395,15000000.0
2007-08-15 17:19:00,5.51522,5.51605,5.51484,5.51605,10000000.0
2007-08-15 17:20:00,5.51491,5.51517,5.51367,5.5141,13000000.0
2007-08-15 17:21:00,5.51436,5.51534,5.51349,5.51349,17000000.0
2007-08-15 17:22:00,5.51333,5.51441,5.51181,5.51249,15000000.0
2007-08-15 17:23:00,5.51215,5.51342,5.51167,5.5133,10000000.0
2007-08-15 17:24:00,5.51198,5.51302,5.51163,5.51215,17000000.0
2007-08-15 17:25:00,5.51386,5.51424,5.51246,5.51424,11000000.0
2007-08-15 17:26:00,5.51427,5.51427,5.51245,5.51316,12000000.0
2007-08-15 17:27:00,5.5124,5.51304,5.51175,5.51175,9000000.0
2007-08-15 17:28:00,5.51275,5.51311,5.51162,5.51218,16000000.0
2007-08-15 17:29:00,5.51312,5.51316,5.51188,5.51309,9000000.0
2007-08-15 17:30:00,5.51234,5.51286,5.51165,5.51265,11000000.0
2007-08-15 17:31:00,5.51271,5.51271,5.51057,5.51261,13000000.0
2007-08-15 17:32:00,5.51194,5.51245,5.5106,5.51101,13000000.0
2007-08-15 17:33:00,5.51214,5.51295,5.51145,5.51295,11000000.0
2007-08-15 17:34:00,5.5133,5.51341,5.51175,5.51181,12000000.0
2007-08-15 17:35:00,5.51414,5.5154,5.51222,5.51453,13000000.0
2007-08-15 17:36:00,5.51574,5.51574,5.51228,5.51379,14000000.0
2007-08-15 17:37:00,5.51609,5.51639,5.51419,5.51431,10000000.0
2007-08-15 17:38:00,5.51479,5.51514,5.51288,5.51339,7000000.0
2007-08-15 17:39:00,5.51255,5.51474,5.51255,5.51393,16000000.0
2007-08-15 17:40:00,5.5143,5.51445,5.51172,5.51172,17000000.0
2007-08-15 17:41:00,5.51339,5.51382,5.51184,5.51332,16000000.0
2007-08-15 17:42:00,5.51328,5.5139,5.5121,5.51292,16000000.0
2007-08-15 17:43:00,5.51268,5.51409,5.51213,5.51347,17000000.0
2007-08-15 17:44:00,5.51368,5.51422,5.51215,5.51422,8000000.0
2007-08-15 17:45:00,5.5132,5.51338,5.51212,5.51212,11000000.0
2007-08-15 17:46:00,5.51233,5.51346,5.51215,5.51323,9000000.0
2007-08-15 17:47:00,5.51373,5.51442,5.51278,5.51383,19000000.0
2007-08-15 17:48:00,5.5143,5.51516,5.51309,5.51516,16000000.0
2007-08-15 17:49:00,5.51413,5.51534,5.51374,5.51491,15000000.0
2007-08-15 17:50:00,5.51529,5.5153,5.51476,5.51517,11000000.0
2007-08-15 17:51:00,5.5143,5.51515,5.51377,5.51377,9000000.0
2007-08-15 17:52:00,5.51515,5.5153,5.51431,5.51431,11000000.0
2007-08-15 17:53:00,5.51432,5.51515,5.51366,5.51488,9000000.0
2007-08-15 17:54:00,5.51537,5.51544,5.51353,5.51407,10000000.0
2007-08-15 17:55:00,5.51423,5.51505,5.51379,5.51495,10000000.0
2007-08-15 17:56:00,5.51399,5.51584,5.51368,5.51369,16000000.0
2007-08-15 17:57:00,5.5139,5.51521,5.51352,5.51459,14000000.0
2007-08-15 17:58:00,5.51415,5.5145,5.51361,5.51374,24000000.0
2007-08-15 17:59:00,5.51382,5.51476,5.51343,5.51447,11000000.0
2007-08-15 18:00:00,5.51476,5.51483,5.51352,5.51474,10000000.0
2007-08-15 18:01:00,5.51451,5.51451,5.51328,5.51328,14000000.0
2007-08-15 18:02:00,5.51397,5.51475,5.51345,5.51371,12000000.0
2007-08-15 18:03:00,5.51498,5.51498,5.51358,5.51424,17000000.0
2007-08-15 18:04:00,5.51428,5.5149,5.51334,5.51427,15000000.0
2007-08-15 18:05:00,5.51353,5.51402,5.51241,5.51372,15000000.0
2007-08-15 18:06:00,5.51388,5.51485,5.51232,5.514,15000000.0
2007-08-15 18:07:00,5.51361,5.51391,5.51203,5.51233,16000000.0
2007-08-15 18:08:00,5.51251,5.51323,5.51174,5.51258,16000000.0
2007-08-15 18:09:00,5.51252,5.51313,5.51225,5.5131,12000000.0
2007-08-15 18:10:00,5.51266,5.51324,5.51158,5.51223,17000000.0
2007-08-15 18:11:00,5.51268,5.5135,5.51171,5.51286,16000000.0
2007-08-15 18:12:00,5.51209,5.51265,5.51133,5.51154,13000000.0
2007-08-15 18:13:00,5.51227,5.51279,5.51116,5.51248,17000000.0
2007-08-15 18:14:00,5.51191,5.51234,5.51074,5.51198,13000000.0
2007-08-15 18:15:00,5.51173,5.51214,5.51049,5.51049,13000000.0
2007-08-15 18:16:00,5.51127,5.51206,5.51063,5.51123,15000000.0
2007-08-15 18:17:00,5.51136,5.51218,5.51028,5.5111,16000000.0
2007-08-15 18:18:00,5.51054,5.51173,5.5096,5.51074,18000000.0
2007-08-15 18:19:00,5.51142,5.51174,5.51061,5.51087,12000000.0
2007-08-15 18:20:00,5.51091,5.51203,5.51012,5.51203,16000000.0
2007-08-15 18:21:00,5.51175,5.51241,5.51048,5.51241,19000000.0
2007-08-15 18:22:00,5.51089,5.51211,5.51067,5.51211,20000000.0
2007-08-15 18:23:00,5.51174,5.51177,5.51071,5.51129,16000000.0
2007-08-15 18:24:00,5.51215,5.5122,5.5112,5.51142,14000000.0
2007-08-15 18:25:00,5.51199,5.51199,5.51078,5.51189,18000000.0
2007-08-15 18:26:00,5.51108,5.51159,5.51021,5.51159,9000000.0
2007-08-15 18:27:00,5.5112,5.51251,5.511,5.51101,16000000.0
2007-08-15 18:28:00,5.51222,5.51301,5.51178,5.51267,11000000.0
2007-08-15 18:29:00,5.51252,5.51494,5.51252,5.51448,15000000.0
2007-08-15 18:30:00,5.51489,5.5153,5.51337,5.51376,14000000.0
2007-08-15 18:31:00,5.51472,5.51594,5.51417,5.51564,19000000.0
2007-08-15 18:32:00,5.5155,5.51622,5.51445,5.51499,13000000.0
2007-08-15 18:33:00,5.51496,5.51574,5.51425,5.51506,13000000.0
2007-08-15 18:34:00,5.51581,5.51593,5.51462,5.51525,9000000.0
2007-08-15 18:35:00,5.51436,5.51581,5.51436,5.51529,14000000.0
2007-08-15 18:36:00,5.51511,5.51637,5.5146,5.51637,12000000.0
2007-08-15 18:37:00,5.51507,5.51629,5.51507,5.51532,13000000.0
2007-08-15 18:38:00,5.51665,5.51697,5.51549,5.51596,17000000.0
2007-08-15 18:39:00,5.51587,5.5164,5.5154,5.51582,18000000.0
2007-08-15 18:40:00,5.51623,5.51625,5.51516,5.5159,14000000.0
2007-08-15 18:41:00,5.51637,5.51685,5.51565,5.51615,18000000.0
2007-08-15 18:42:00,5.51555,5.51846,5.51514,5.51786,14000000.0
2007-08-15 18:43:00,5.51696,5.51896,5.51685,5.51773,14000000.0
2007-08-15 18:44:00,5.51724,5.51857,5.51663,5.51692,12000000.0
2007-08-15 18:45:00,5.5177,5.51931,5.51698,5.51898,17000000.0
2007-08-15 18:46:00,5.517,5.52096,5.517,5.52035,15000000.0
2007-08-15 18:47:00,5.51957,5.52088,5.5185,5.51929,16000000.0
2007-08-15 18:48:00,5.52031,5.52082,5.51951,5.52027,11000000.0
2007-08-15 18:49:00,5.52087,5.52103,5.51951,5.52024,8000000.0
2007-08-15 18:50:00,5.52056,5.52107,5.51914,5.52006,16000000.0
2007-08-15 18:51:00,5.51984,5.52012,5.51814,5.51866,19000000.0
2007-08-15 18:52:00,5.51852,5.51924,5.51775,5.5183,10000000.0
2007-08-15 18:53:00,5.51831,5.51862,5.5171,5.51756,10000000.0
2007-08-15 18:54:00,5.51834,5.51882,5.51792,5.5184,11000000.0
2007-08-15 18:55:00,5.51814,5.51938,5.51799,5.51923,8000000.0
2007-08-15 18:56:00,5.51805,5.51898,5.51697,5.51769,16000000.0
2007-08-15 18:57:00,5.51936,5.51946,5.51829,5.51861,8000000.0
2007-08-15 18:58:00,5.51964,5.51964,5.51813,5.51893,13000000.0
2007-08-15 18:59:00,5.5181,5.51994,5.5181,5.51889,17000000.0
2007-08-15 19:00:00,5.52006,5.52006,5.51861,5.51957,13000000.0
2007-08-15 19:01:00,5.5202,5.5202,5.51877,5.51989,12000000.0
2007-08-15 19:02:00,5.51994,5.52015,5.51858,5.51917,16000000.0
2007-08-15 19:03:00,5.5204,5.52068,5.51906,5.52068,17000000.0
2007-08-15 19:04:00,5.51983,5.52126,5.51923,5.52058,12000000.0
2007-08-15 19:05:00,5.52035,5.52114,5.52005,5.52016,17000000.0
2007-08-15 19:06:00,5.52008,5.5216,5.51984,5.5216,7000000.0
2007-08-15 19:07:00,5.52092,5.52106,5.5186,5.5186,20000000.0
2007-08-15 19:08:00,5.51988,5.52086,5.51923,5.52,21000000.0
2007-08-15 19:09:00,5.51953,5.52013,5.5191,5.51981,16000000.0
2007-08-15 19:10:00,5.52043,5.52043,5.51853,5.51999,14000000.0
2007-08-15 19:11:00,5.51921,5.52005,5.51858,5.51989,12000000.0
2007-08-15 19:12:00,5.51939,5.51971,5.51872,5.51915,18000000.0
2007-08-15 19:13:00,5.51926,5.51968,5.51843,5.51968,14000000.0
2007-08-15 19:14:00,5.51956,5.51969,5.51841,5.51956,18000000.0
2007-08-15 19:15:00,5.5195,5.51971,5.51832,5.51971,9000000.0
2007-08-15 19:16:00,5.51937,5.51937,5.51686,5.51789,12000000.0
2007-08-15 19:17:00,5.51765,5.5195,5.51739,5.51788,14000000.0
2007-08-15 19:18:00,5.51818,5.51833,5.51752,5.51752,16000000.0
2007-08-15 19:19:00,5.51836,5.51836,5.5167,5.51719,7000000.0
2007-08-15 19:20:00,5.51723,5.51803,5.51665,5.5167,8000000.0
2007-08-15 19:21:00,5.51724,5.51834,5.51666,5.51816,18000000.0
2007-08-15 19:22:00,5.51795,5.51843,5.51734,5.51734,9000000.0
2007-08-15 19:23:00,5.51747,5.51866,5.51696,5.51696,10000000.0
2007-08-15 19:24:00,5.51842,5.51894,5.51763,5.51868,11000000.0
2007-08-15 19:25:00,5.51696,5.51845,5.51696,5.51845,17000000.0
2007-08-15 19:26:00,5.51766,5.519,5.5175,5.51817,11000000.0
2007-08-15 19:27:00,5.51764,5.51828,5.51704,5.51752,13000000.0
2007-08-15 19:28:00,5.51784,5.51825,5.51678,5.51678,10000000.0
2007-08-15 19:29:00,5.51705,5.51789,5.51684,5.51729,11000000.0
2007-08-15 19:30:00,5.51718,5.51778,5.51692,5.51778,12000000.0
2007-08-15 19:31:00,5.51743,5.51743,5.51614,5.51619,8000000.0
2007-08-15 19:32:00,5.51694,5.51729,5.51642,5.51666,11000000.0
2007-08-15 19:33:00,5.51682,5.51708,5.51614,5.51655,13000000.0
2007-08-15 19:34:00,5.51694,5.51713,5.51557,5.51629,12000000.0
2007-08-15 19:35:00,5.51705,5.51707,5.51581,5.51648,13000000.0
2007-08-15 19:36:00,5.51596,5.517,5.51586,5.51627,12000000.0
2007-08-15 19:37:00,5.51701,5.51701,5.51562,5.51585,8000000.0
2007-08-15 19:38:00,5.51656,5.51678,5.51495,5.51678,20000000.0
2007-08-15 19:39:00,5.51625,5.51654,5.51542,5.51554,11000000.0
2007-08-15 19:40:00,5.51658,5.51658,5.51512,5.51569,11000000.0
2007-08-15 19:41:00,5.51623,5.51663,5.5151,5.51635,9000000.0
2007-08-15 19:42:00,5.51494,5.51589,5.51455,5.51512,10000000.0
2007-08-15 19:43:00,5.51615,5.5163,5.51449,5.51608,14000000.0
2007-08-15 19:44:00,5.51619,5.51662,5.51513,5.51513,15000000.0
2007-08-15 19:45:00,5.51541,5.51645,5.5149,5.51583,12000000.0
2007-08-15 19:46:00,5.51646,5.51689,5.51585,5.51689,11000000.0
2007-08-15 19:47:00,5.51708,5.51708,5.51592,5.51612,10000000.0
2007-08-15 19:48:00,5.51669,5.51712,5.51575,5.51657,9000000.0
2007-08-15 19:49:00,5.51606,5.51683,5.51488,5.51683,16000000.0
2007-08-15 19:50:00,5.51665,5.51665,5.5155,5.51604,10000000.0
2007-08-15 19:51:00,5.51659,5.51687,5.51556,5.51569,11000000.0
2007-08-15 19:52:00,5.51687,5.51735,5.51557,5.51699,19000000.0
2007-08-15 19:53:00,5.51647,5.51751,5.51564,5.51669,19000000.0
2007-08-15 19:54:00,5.51742,5.51742,5.51601,5.51626,14000000.0
2007-08-15 19:55:00,5.51671,5.51686,5.5156,5.51614,16000000.0
2007-08-15 19:56:00,5.51673,5.51748,5.51584,5.51616,12000000.0
2007-08-15 19:57:00,5.5174,5.5174,5.51575,5.51692,14000000.0
2007-08-15 19:58:00,5.51767,5.51767,5.51651,5.51656,13000000.0
2007-08-15 19:59:00,5.51645,5.51812,5.51645,5.51792,10000000.0
2007-08-15 20:00:00,5.51853,5.51853,5.51727,5.51759,15000000.0
2007-08-15 20:01:00,5.5182,5.51874,5.51704,5.51812,14000000.0
2007-08-15 20:02:00,5.51782,5.51831,5.51689,5.51831,8000000.0
2007-08-15 20:03:00,5.51718,5.51871,5.51717,5.51717,13000000.0
2007-08-15 20:04:00,5.51921,5.51969,5.51799,5.51912,12000000.0
2007-08-15 20:05:00,5.51928,5.51943,5.5177,5.51838,11000000.0
2007-08-15 20:06:00,5.51969,5.5198,5.5171,5.51715,10000000.0
2007-08-15 20:07:00,5.5183,5.51939,5.51698,5.51939,13000000.0
2007-08-15 20:08:00,5.51815,5.51971,5.51796,5.51846,16000000.0
2007-08-15 20:09:00,5.5196,5.5198,5.51887,5.51949,17000000.0
2007-08-15 20:10:00,5.52003,5.52038,5.5193,5.52026,10000000.0
2007-08-15 20:11:00,5.52011,5.52047,5.51881,5.51981,13000000.0
2007-08-15 20:12:00,5.52031,5.5208,5.51938,5.5201,15000000.0
2007-08-15 20:13:00,5.52039,5.52039,5.51916,5.51982,13000000.0
2007-08-15 20:14:00,5.52013,5.52041,5.51899,5.52041,8000000.0
2007-08-15 20:15:00,5.52113,5.52114,5.51934,5.51934,10000000.0
2007-08-15 20:16:00,5.52039,5.52051,5.51882,5.51989,14000000.0
2007-08-15 20:17:00,5.51984,5.52017,5.51893,5.52001,13000000.0
2007-08-15 20:18:00,5.51987,5.52026,5.51897,5.5197,7000000.0
2007-08-15 20:19:00,5.52003,5.52003,5.51819,5.519,11000000.0
2007-08-15 20:20:00,5.51988,5.52015,5.51878,5.51972,19000000.0
2007-08-15 20:21:00,5.52016,5.52021,5.51869,5.51869,11000000.0
2007-08-15 20:22:00,5.51913,5.51944,5.51857,5.51867,11000000.0
2007-08-15 20:23:00,5.51846,5.5194,5.51846,5.5194,13000000.0
2007-08-15 20:24:00,5.51989,5.5206,5.51968,5.52046,9000000.0
2007-08-15 20:25:00,5.52137,5.52202,5.52065,5.52066,18000000.0
2007-08-15 20:26:00,5.52073,5.52153,5.52044,5.52139,7000000.0
2007-08-15 20:27:00,5.52083,5.52206,5.52018,5.52097,9000000.0
2007-08-15 20:28:00,5.52102,5.52112,5.51905,5.51905,13000000.0
2007-08-15 20:29:00,5.52036,5.52077,5.51913,5.52,14000000.0
2007-08-15 20:30:00,5.52069,5.52083,5.51898,5.52008,16000000.0
2007-08-15 20:31:00,5.51993,5.52093,5.51908,5.52093,22000000.0
2007-08-15 20:32:00,5.52065,5.52107,5.51951,5.52053,12000000.0
2007-08-15 20:33:00,5.51992,5.52079,5.5191,5.51935,13000000.0
2007-08-15 20:34:00,5.51945,5.52061,5.51906,5.52005,15000000.0
2007-08-15 20:35:00,5.52025,5.52101,5.5196,5.52101,16000000.0
2007-08-15 20:36:00,5.52098,5.52114,5.51978,5.52114,15000000.0
2007-08-15 20:37:00,5.52059,5.52167,5.52043,5.52128,14000000.0
2007-08-15 20:38:00,5.5211,5.5219,5.52016,5.5219,13000000.0
2007-08-15 20:39:00,5.52116,5.52205,5.52063,5.52113,18000000.0
2007-08-15 20:40:00,5.5202,5.52097,5.51945,5.5208,14000000.0
2007-08-15 20:41:00,5.52085,5.52158,5.51991,5.52103,18000000.0
2007-08-15 20:42:00,5.51996,5.52055,5.51937,5.51973,12000000.0
2007-08-15 20:43:00,5.51974,5.52049,5.51916,5.51964,18000000.0
2007-08-15 20:44:00,5.52005,5.52049,5.51975,5.52002,18000000.0
2007-08-15 20:45:00,5.51983,5.52034,5.51875,5.51875,11000000.0
2007-08-15 20:46:00,5.52003,5.52113,5.51955,5.5204,18000000.0
2007-08-15 20:47:00,5.52008,5.52179,5.51969,5.52152,20000000.0
2007-08-15 20:48:00,5.52248,5.5235,5.52175,5.5235,17000000.0
2007-08-15 20:49:00,5.52331,5.52331,5.52003,5.52076,16000000.0
2007-08-15 20:50:00,5.51995,5.52213,5.51995,5.52099,8000000.0
2007-08-15 20:51:00,5.52138,5.52138,5.51969,5.51989,8000000.0
2007-08-15 20:52:00,5.51901,5.5203,5.51901,5.51981,12000000.0
2007-08-15 20:53:00,5.5198,5.52054,5.5188,5.52054,16000000.0
2007-08-15 20:54:00,5.52102,5.52118,5.51971,5.52094,15000000.0
2007-08-15 20:55:00,5.52034,5.52103,5.51995,5.52103,16000000.0
2007-08-15 20:56:00,5.5203,5.5206,5.51963,5.51992,7000000.0
2007-08-15 20:57:00,5.5208,5.52099,5.51871,5.52024,14000000.0
2007-08-15 20:58:00,5.52002,5.52107,5.51957,5.51957,10000000.0
2007-08-15 20:59:00,5.52047,5.52216,5.5197,5.52106,11000000.0
2007-08-15 21:00:00,5.52181,5.5227,5.52063,5.52218,14000000.0
2007-08-15 21:01:00,5.52002,5.5216,5.51948,5.52074,12000000.0
2007-08-15 21:02:00,5.52069,5.52128,5.51964,5.51973,17000000.0
2007-08-15 21:03:00,5.52088,5.52088,5.5196,5.51984,11000000.0
2007-08-15 21:04:00,5.5209,5.52164,5.5197,5.5209,10000000.0
2007-08-15 21:05:00,5.52152,5.52178,5.52058,5.52168,8000000.0
2007-08-15 21:06:00,5.52158,5.52226,5.5204,5.52226,13000000.0
2007-08-15 21:07:00,5.52112,5.52204,5.52045,5.52151,14000000.0
2007-08-15 21:08:00,5.52063,5.5216,5.52043,5.52093,8000000.0
2007-08-15 21:09:00,5.52153,5.52192,5.51964,5.52084,13000000.0
2007-08-15 21:10:00,5.52063,5.52184,5.52041,5.52153,17000000.0
2007-08-15 21:11:00,5.52177,5.52177,5.52043,5.52136,15000000.0
2007-08-15 21:12:00,5.5225,5.5227,5.52095,5.52232,11000000.0
2007-08-15 21:13:00,5.52344,5.52379,5.52258,5.52366,12000000.0
2007-08-15 21:14:00,5.52279,5.52431,5.52273,5.52331,14000000.0
2007-08-15 21:15:00,5.52349,5.52457,5.52336,5.52442,13000000.0
2007-08-15 21:16:00,5.52503,5.52503,5.52384,5.5242,12000000.0
2007-08-15 21:17:00,5.52389,5.52459,5.52316,5.52422,16000000.0
2007-08-15 21:18:00,5.52481,5.52498,5.52368,5.52396,15000000.0
2007-08-15 21:19:00,5.52462,5.52462,5.52306,5.52446,15000000.0
2007-08-15 21:20:00,5.52387,5.5241,5.52247,5.52372,8000000.0
2007-08-15 21:21:00,5.52329,5.52444,5.52263,5.52406,17000000.0
2007-08-15 21:22:00,5.52443,5.52493,5.52306,5.52328,11000000.0
2007-08-15 21:23:00,5.52458,5.52512,5.52368,5.52418,23000000.0
2007-08-15 21:24:00,5.52534,5.52585,5.52407,5.52585,13000000.0
2007-08-15 21:25:00,5.52456,5.52587,5.52434,5.52472,15000000.0
2007-08-15 21:26:00,5.52568,5.52591,5.52485,5.52506,10000000.0
2007-08-15 21:27:00,5.52613,5.52613,5.52506,5.52512,10000000.0
2007-08-15 21:28:00,5.52575,5.5265,5.52478,5.52478,13000000.0
2007-08-15 21:29:00,5.52608,5.5267,5.52546,5.52566,10000000.0
2007-08-15 21:30:00,5.52554,5.5268,5.52501,5.52501,16000000.0
2007-08-15 21:31:00,5.52575,5.52677,5.52514,5.52671,18000000.0
2007-08-15 21:32:00,5.52553,5.52672,5.52521,5.52629,15000000.0
2007-08-15 21:33:00,5.52592,5.52626,5.52487,5.52563,13000000.0
2007-08-15 21:34:00,5.52589,5.52621,5.52483,5.52621,9000000.0
2007-08-15 21:35:00,5.52663,5.52681,5.52462,5.52514,8000000.0
2007-08-15 21:36:00,5.52543,5.52619,5.52425,5.52571,18000000.0
2007-08-15 21:37:00,5.52488,5.52639,5.52426,5.52573,22000000.0
2007-08-15 21:38:00,5.52598,5.52612,5.52489,5.52489,9000000.0
2007-08-15 21:39:00,5.52619,5.52655,5.5254,5.52586,11000000.0
2007-08-15 21:40:00,5.52564,5.52637,5.52561,5.52597,19000000.0
2007-08-15 21:41:00,5.52555,5.52608,5.52478,5.52503,12000000.0
2007-08-15 21:42:00,5.52605,5.52628,5.52438,5.52562,11000000.0
2007-08-15 21:43:00,5.52579,5.52682,5.5249,5.52583,14000000.0
2007-08-15 21:44:00,5.52538,5.52661,5.52467,5.52561,13000000.0
2007-08-15 21:45:00,5.52586,5.52687,5.52572,5.52675,12000000.0
2007-08-15 21:46:00,5.52653,5.52664,5.52511,5.52634,14000000.0
2007-08-15 21:47:00,5.52583,5.52643,5.52484,5.5259,17000000.0
2007-08-15 21:48:00,5.52544,5.52653,5.52441,5.5255,16000000.0
2007-08-15 21:49:00,5.52614,5.52669,5.52477,5.52536,14000000.0
2007-08-15 21:50:00,5.5251,5.52669,5.52505,5.52669,13000000.0
2007-08-15 21:51:00,5.5249,5.52639,5.5249,5.52632,14000000.0
2007-08-15 21:52:00,5.52621,5.52639,5.52557,5.52618,17000000.0
2007-08-15 21:53:00,5.52687,5.52715,5.52562,5.5265,27000000.0
2007-08-15 21:54:00,5.52762,5.52762,5.52601,5.52628,10000000.0
2007-08-15 21:55:00,5.5265,5.52728,5.52616,5.52696,8000000.0
2007-08-15 21:56:00,5.52729,5.5274,5.52602,5.52622,16000000.0
2007-08-15 21:57:00,5.52654,5.52775,5.52548,5.52548,18000000.0
2007-08-15 21:58:00,5.52591,5.52731,5.52556,5.52635,18000000.0
2007-08-15 21:59:00,5.52664,5.52701,5.52546,5.52546,17000000.0
2007-08-15 22:00:00,5.52695,5.5277,5.52608,5.52759,9000000.0
2007-08-15 22:01:00,5.52707,5.52707,5.52508,5.52508,22000000.0
2007-08-15 22:02:00,5.52618,5.52618,5.52493,5.52575,11000000.0
2007-08-15 22:03:00,5.52547,5.5265,5.52456,5.52507,16000000.0
2007-08-15 22:04:00,5.5254,5.5254,5.52435,5.52468,12000000.0
2007-08-15 22:05:00,5.52524,5.52585,5.52469,5.52521,7000000.0
2007-08-15 22:06:00,5.52595,5.52597,5.52403,5.52432,15000000.0
2007-08-15 22:07:00,5.52461,5.52591,5.52417,5.52453,19000000.0
2007-08-15 22:08:00,5.52629,5.52629,5.52447,5.52567,11000000.0
2007-08-15 22:09:00,5.52552,5.52558,5.52453,5.52532,10000000.0
2007-08-15 22:10:00,5.52449,5.52527,5.52441,5.52496,10000000.0
2007-08-15 22:11:00,5.52457,5.52634,5.52457,5.52534,18000000.0
2007-08-15 22:12:00,5.52588,5.52627,5.52471,5.52514,11000000.0
2007-08-15 22:13:00,5.52515,5.5267,5.52506,5.52559,14000000.0
2007-08-15 22:14:00,5.5244,5.5262,5.5244,5.52535,24000000.0
2007-08-15 22:15:00,5.52534,5.52587,5.52485,5.52551,13000000.0
2007-08-15 22:16:00,5.52557,5.52644,5.52499,5.52499,13000000.0
2007-08-15 22:17:00,5.52502,5.52593,5.52483,5.52536,8000000.0
2007-08-15 22:18:00,5.5254,5.52653,5.52521,5.52587,13000000.0
2007-08-15 22:19:00,5.52526,5.52558,5.52424,5.52551,14000000.0
2007-08-15 22:20:00,5.52587,5.52587,5.52422,5.52422,21000000.0
2007-08-15 22:21:00,5.52528,5.52594,5.52448,5.5246,13000000.0
2007-08-15 22:22:00,5.52545,5.52595,5.52507,5.52517,12000000.0
2007-08-15 22:23:00,5.52491,5.52626,5.52466,5.52527,18000000.0
2007-08-15 22:24:00,5.52614,5.52614,5.52444,5.525,14000000.0
2007-08-15 22:25:00,5.52524,5.52533,5.52474,5.52511,13000000.0
2007-08-15 22:26:00,5.52541,5.52602,5.52487,5.52569,13000000.0
2007-08-15 22:27:00,5.52541,5.52569,5.52436,5.52529,16000000.0
2007-08-15 22:28:00,5.52508,5.52586,5.52469,5.52492,13000000.0
2007-08-15 22:29:00,5.52479,5.52586,5.52462,5.52541,21000000.0
2007-08-15 22:30:00,5.52493,5.52544,5.52403,5.52492,17000000.0
2007-08-15 22:31:00,5.52514,5.52555,5.52443,5.52522,10000000.0
2007-08-15 22:32:00,5.52448,5.52511,5.52391,5.52426,13000000.0
2007-08-15 22:33:00,5.52468,5.5254,5.52427,5.52427,13000000.0
2007-08-15 22:34:00,5.52402,5.52533,5.52402,5.52533,13000000.0
2007-08-15 22:35:00,5.5244,5.52559,5.52423,5.52435,19000000.0
2007-08-15 22:36:00,5.52445,5.52531,5.52412,5.52452,14000000.0
2007-08-15 22:37:00,5.52418,5.52468,5.52352,5.52376,17000000.0
2007-08-15 22:38:00,5.52409,5.52456,5.52358,5.52381,9000000.0
2007-08-15 22:39:00,5.52378,5.52506,5.52291,5.52348,20000000.0
2007-08-15 22:40:00,5.52388,5.52465,5.52351,5.52351,13000000.0
2007-08-15 22:41:00,5.52405,5.5249,5.52298,5.52461,13000000.0
2007-08-15 22:42:00,5.52498,5.52498,5.52369,5.52393,10000000.0
2007-08-15 22:43:00,5.52466,5.52561,5.52418,5.52418,15000000.0
2007-08-15 22:44:00,5.52521,5.52683,5.52511,5.52614,16000000.0
2007-08-15 22:45:00,5.52571,5.52658,5.52504,5.52616,14000000.0
2007-08-15 22:46:00,5.52645,5.52755,5.52602,5.52625,12000000.0
2007-08-15 22:47:00,5.5262,5.52738,5.5262,5.52679,7000000.0
2007-08-15 22:48:00,5.52612,5.5276,5.52612,5.52679,16000000.0
2007-08-15 22:49:00,5.527,5.52778,5.52653,5.52653,10000000.0
2007-08-15 22:50:00,5.52636,5.52765,5.52636,5.5268,15000000.0
2007-08-15 22:51:00,5.52731,5.52834,5.52671,5.52676,17000000.0
2007-08-15 22:52:00,5.5274,5.52842,5.52687,5.52819,10000000.0
2007-08-15 22:53:00,5.52854,5.52962,5.52768,5.5287,20000000.0
2007-08-15 22:54:00,5.52953,5.52987,5.52844,5.52844,10000000.0
2007-08-15 22:55:00,5.52929,5.53003,5.52843,5.52843,12000000.0
2007-08-15 22:56:00,5.52872,5.53038,5.52872,5.52939,9000000.0
2007-08-15 22:57:00,5.53024,5.53042,5.52751,5.52874,18000000.0
2007-08-15 22:58:00,5.52925,5.53024,5.52868,5.52882,13000000.0
2007-08-15 22:59:00,5.52861,5.53018,5.5286,5.52891,10000000.0
2007-08-15 23:00:00,5.52935,5.53055,5.52898,5.52946,17000000.0
2007-08-15 23:01:00,5.52916,5.53,5.52835,5.52835,13000000.0
2007-08-15 23:02:00,5.52932,5.52944,5.52878,5.52922,7000000.0
2007-08-15 23:03:00,5.52989,5.53063,5.52916,5.53022,16000000.0
2007-08-15 23:04:00,5.52956,5.53004,5.52915,5.52956,12000000.0
2007-08-15 23:05:00,5.52962,5.53111,5.52929,5.53111,11000000.0
2007-08-15 23:06:00,5.53165,5.53229,5.53065,5.53136,11000000.0
2007-08-15 23:07:00,5.53141,5.53203,5.53061,5.53061,13000000.0
2007-08-15 23:08:00,5.53175,5.53206,5.53101,5.53135,20000000.0
2007-08-15 23:09:00,5.53077,5.53221,5.53067,5.53207,16000000.0
2007-08-15 23:10:00,5.53236,5.53252,5.53118,5.53193,16000000.0
2007-08-15 23:11:00,5.53257,5.53382,5.53199,5.53382,10000000.0
2007-08-15 23:12:00,5.53279,5.53452,5.53207,5.5329,12000000.0
2007-08-15 23:13:00,5.53298,5.53394,5.53284,5.53372,16000000.0
2007-08-15 23:14:00,5.53313,5.53399,5.53291,5.53303,9000000.0
2007-08-15 23:15:00,5.53325,5.53386,5.53286,5.53323,9000000.0
2007-08-15 23:16:00,5.53275,5.53373,5.53233,5.53259,18000000.0
2007-08-15 23:17:00,5.53305,5.53325,5.53194,5.53194,8000000.0
2007-08-15 23:18:00,5.53208,5.53292,5.53208,5.53284,10000000.0
2007-08-15 23:19:00,5.53314,5.53459,5.53301,5.53351,9000000.0
2007-08-15 23:20:00,5.53411,5.53476,5.53283,5.53476,17000000.0
2007-08-15 23:21:00,5.53469,5.5355,5.53393,5.53504,11000000.0
2007-08-15 23:22:00,5.53489,5.53599,5.53448,5.53561,12000000.0
2007-08-15 23:23:00,5.53602,5.53611,5.53456,5.53563,12000000.0
2007-08-15 23:24:00,5.53521,5.53563,5.53417,5.53494,12000000.0
2007-08-15 23:25:00,5.53484,5.53486,5.53371,5.53459,9000000.0
2007-08-15 23:26:00,5.53585,5.53585,5.53447,5.53517,14000000.0
2007-08-15 23:27:00,5.53523,5.5368,5.53523,5.53634,17000000.0
2007-08-15 23:28:00,5.53523,5.53655,5.53508,5.53582,15000000.0
2007-08-15 23:29:00,5.53682,5.53709,5.53596,5.53646,11000000.0
2007-08-15 23:30:00,5.53616,5.53647,5.53543,5.53629,14000000.0
2007-08-15 23:31:00,5.53642,5.53649,5.5354,5.53597,7000000.0
2007-08-15 23:32:00,5.53618,5.53706,5.53581,5.53607,15000000.0
2007-08-15 23:33:00,5.53636,5.53856,5.53607,5.53773,7000000.0
2007-08-15 23:34:00,5.53718,5.53794,5.53596,5.53679,10000000.0
2007-08-15 23:35:00,5.53758,5.53888,5.5366,5.5374,12000000.0
2007-08-15 23:36:00,5.53756,5.53977,5.53729,5.53977,10000000.0
2007-08-15 23:37:00,5.53904,5.53941,5.53771,5.53915,14000000.0
2007-08-15 23:38:00,5.539,5.53943,5.53811,5.53889,17000000.0
2007-08-15 23:39:00,5.53746,5.53838,5.53689,5.53696,9000000.0
2007-08-15 23:40:00,5.53742,5.53742,5.53512,5.53512,12000000.0
2007-08-15 23:41:00,5.53592,5.53641,5.53444,5.53604,9000000.0
2007-08-15 23:42:00,5.53584,5.53592,5.53436,5.53592,15000000.0
2007-08-15 23:43:00,5.53491,5.53567,5.53439,5.5349,13000000.0
2007-08-15 23:44:00,5.53533,5.53647,5.53528,5.53589,8000000.0
2007-08-15 23:45:00,5.53674,5.53742,5.53605,5.53742,12000000.0
2007-08-15 23:46:00,5.53695,5.53832,5.53661,5.5367,20000000.0
2007-08-15 23:47:00,5.53666,5.53802,5.53666,5.53737,19000000.0
2007-08-15 23:48:00,5.53795,5.53829,5.53736,5.53803,14000000.0
2007-08-15 23:49:00,5.53748,5.53782,5.53542,5.5373,12000000.0
2007-08-15 23:50:00,5.53607,5.53712,5.53579,5.53579,10000000.0
2007-08-15 23:51:00,5.53665,5.53769,5.53651,5.53655,14000000.0
2007-08-15 23:52:00,5.53716,5.53716,5.53614,5.53686,13000000.0
2007-08-15 23:53:00,5.53623,5.53753,5.53623,5.53662,16000000.0
2007-08-15 23:54:00,5.53776,5.53776,5.53694,5.5376,13000000.0
2007-08-15 23:55:00,5.53715,5.53766,5.53652,5.53716,16000000.0
2007-08-15 23:56:00,5.53694,5.53782,5.53654,5.53672,12000000.0
2007-08-15 23:57:00,5.5364,5.53718,5.53579,5.53604,14000000.0
2007-08-15 23:58:00,5.5362,5.53778,5.53598,5.53762,16000000.0
2007-08-15 23:59:00,5.53666,5.53779,5.53633,5.53745,12000000.0
2007-08-16 00:00:00,5.5374,5.53774,5.53615,5.5371,17000000.0
2007-08-16 00:01:00,5.53723,5.53749,5.53657,5.5369,12000000.0
2007-08-16 00:02:00,5.53568,5.53767,5.53568,5.53734,11000000.0
2007-08-16 00:03:00,5.53768,5.53777,5.5369,5.53746,7000000.0
2007-08-16 00:04:00,5.53629,5.53794,5.53629,5.53793,16000000.0
2007-08-16 00:05:00,5.5379,5.53829,5.53678,5.53746,17000000.0
2007-08-16 00:06:00,5.53702,5.53887,5.53702,5.53807,10000000.0
2007-08-16 00:07:00,5.53772,5.53858,5.53732,5.53749,19000000.0
2007-08-16 00:08:00,5.53824,5.53824,5.53755,5.53755,9000000.0
2007-08-16 00:09:00,5.53785,5.53824,5.53714,5.53733,19000000.0
2007-08-16 00:10:00,5.53761,5.53862,5.53705,5.53816,16000000.0
2007-08-16 00:11:00,5.53874,5.53893,5.5375,5.53816,9000000.0
2007-08-16 00:12:00,5.53854,5.53854,5.5373,5.53811,11000000.0
2007-08-16 00:13:00,5.53781,5.53798,5.53682,5.5375,8000000.0
2007-08-16 00:14:00,5.53675,5.53771,5.53658,5.5375,9000000.0
2007-08-16 00:15:00,5.53711,5.53785,5.53654,5.53717,15000000.0
2007-08-16 00:16:00,5.53753,5.53757,5.53585,5.53585,18000000.0
2007-08-16 00:17:00,5.53704,5.53716,5.53534,5.53583,21000000.0
2007-08-16 00:18:00,5.53585,5.53682,5.53484,5.53682,16000000.0
2007-08-16 00:19:00,5.53556,5.53633,5.53488,5.53552,12000000.0
2007-08-16 00:20:00,5.53591,5.53659,5.53501,5.53659,13000000.0
2007-08-16 00:21:00,5.53576,5.53698,5.53576,5.53618,13000000.0
2007-08-16 00:22:00,5.53637,5.53723,5.53571,5.53697,13000000.0
2007-08-16 00:23:00,5.5374,5.5382,5.53682,5.53776,11000000.0
2007-08-16 00:24:00,5.53651,5.53817,5.53651,5.53817,10000000.0
2007-08-16 00:25:00,5.53772,5.53816,5.5369,5.538,16000000.0
2007-08-16 00:26:00,5.53723,5.53806,5.5365,5.53698,13000000.0
2007-08-16 00:27:00,5.53731,5.53803,5.53651,5.53757,16000000.0
2007-08-16 00:28:00,5.53742,5.53836,5.53682,5.53712,13000000.0
2007-08-16 00:29:00,5.5383,5.53841,5.53755,5.538,10000000.0
2007-08-16 00:30:00,5.53769,5.53826,5.53739,5.53798,15000000.0
2007-08-16 00:31:00,5.53744,5.53761,5.53625,5.53657,18000000.0
2007-08-16 00:32:00,5.53688,5.53716,5.53588,5.5363,14000000.0
2007-08-16 00:33:00,5.53703,5.53706,5.53683,5.53685,13000000.0
2007-08-16 00:34:00,5.53671,5.53762,5.5363,5.53762,11000000.0
2007-08-16 00:35:00,5.53705,5.53746,5.53605,5.53639,13000000.0
2007-08-16 00:36:00,5.53698,5.53741,5.53643,5.5365,12000000.0
2007-08-16 00:37:00,5.5367,5.53714,5.53624,5.53684,10000000.0
2007-08-16 00:38:00,5.53655,5.53738,5.53626,5.53738,11000000.0
2007-08-16 00:39:00,5.53759,5.53759,5.53592,5.53688,16000000.0
2007-08-16 00:40:00,5.53687,5.53701,5.53578,5.53667,10000000.0
2007-08-16 00:41:00,5.53639,5.53705,5.53581,5.5362,15000000.0
2007-08-16 00:42:00,5.53611,5.53675,5.53591,5.53616,10000000.0
2007-08-16 00:43:00,5.53653,5.53685,5.536,5.53616,8000000.0
2007-08-16 00:44:00,5.53627,5.53747,5.53611,5.53725,7000000.0
2007-08-16 00:45:00,5.53599,5.53687,5.53556,5.53648,10000000.0
2007-08-16 00:46:00,5.53752,5.53811,5.53695,5.53719,18000000.0
2007-08-16 00:47:00,5.53669,5.53858,5.53669,5.53796,18000000.0
2007-08-16 00:48:00,5.53722,5.53837,5.53697,5.53773,15000000.0
2007-08-16 00:49:00,5.5379,5.53825,5.53726,5.53726,19000000.0
2007-08-16 00:50:00,5.53795,5.53797,5.53748,5.53748,15000000.0
2007-08-16 00:51:00,5.53718,5.53808,5.53717,5.53751,12000000.0
2007-08-16 00:52:00,5.53708,5.53836,5.53675,5.53728,15000000.0
2007-08-16 00:53:00,5.53774,5.53865,5.53727,5.53786,9000000.0
2007-08-16 00:54:00,5.53811,5.53875,5.53747,5.53817,17000000.0
2007-08-16 00:55:00,5.53816,5.53865,5.53769,5.53778,11000000.0
2007-08-16 00:56:00,5.53824,5.53863,5.5374,5.5374,23000000.0
2007-08-16 00:57:00,5.5371,5.53774,5.5364,5.53716,11000000.0
2007-08-16 00:58:00,5.5365,5.53765,5.53622,5.53699,11000000.0
2007-08-16 00:59:00,5.53674,5.53699,5.53569,5.53569,11000000.0
2007-08-16 01:00:00,5.53576,5.53687,5.53485,5.53687,14000000.0
2007-08-16 01:01:00,5.53594,5.53637,5.53505,5.53505,9000000.0
2007-08-16 01:02:00,5.53569,5.53592,5.53437,5.53509,13000000.0
2007-08-16 01:03:00,5.53378,5.5357,5.53378,5.53441,18000000.0
2007-08-16 01:04:00,5.53553,5.53582,5.53448,5.53497,11000000.0
2007-08-16 01:05:00,5.5349,5.53593,5.5347,5.53501,13000000.0
2007-08-16 01:06:00,5.5365,5.53661,5.53463,5.53463,9000000.0
2007-08-16 01:07:00,5.53538,5.53644,5.53459,5.5351,15000000.0
2007-08-16 01:08:00,5.53533,5.53576,5.53442,5.53524,15000000.0
2007-08-16 01:09:00,5.53504,5.53558,5.53348,5.53549,14000000.0
2007-08-16 01:10:00,5.53348,5.53524,5.53314,5.53472,13000000.0
2007-08-16 01:11:00,5.53411,5.53556,5.53393,5.53556,7000000.0
2007-08-16 01:12:00,5.53563,5.53563,5.53381,5.53437,17000000.0
2007-08-16 01:13:00,5.53514,5.53567,5.53438,5.53438,18000000.0
2007-08-16 01:14:00,5.53548,5.53609,5.53492,5.53522,14000000.0
2007-08-16 01:15:00,5.53601,5.53638,5.53518,5.53621,10000000.0
2007-08-16 01:16:00,5.53539,5.53598,5.53451,5.53586,18000000.0
2007-08-16 01:17:00,5.53514,5.53587,5.53441,5.53513,16000000.0
2007-08-16 01:18:00,5.5347,5.53631,5.53447,5.53456,13000000.0
2007-08-16 01:19:00,5.53526,5.53602,5.53482,5.53533,12000000.0
2007-08-16 01:20:00,5.53574,5.53629,5.53484,5.53533,15000000.0
2007-08-16 01:21:00,5.53509,5.53614,5.53416,5.53425,14000000.0
2007-08-16 01:22:00,5.53531,5.53623,5.53446,5.5354,13000000.0
2007-08-16 01:23:00,5.53511,5.53611,5.5351,5.5351,14000000.0
2007-08-16 01:24:00,5.53456,5.53608,5.53425,5.53449,15000000.0
2007-08-16 01:25:00,5.53504,5.53575,5.53416,5.53521,17000000.0
2007-08-16 01:26:00,5.53456,5.53605,5.53456,5.53513,14000000.0
2007-08-16 01:27:00,5.53479,5.5355,5.53404,5.53504,13000000.0
2007-08-16 01:28:00,5.5337,5.53464,5.53313,5.53313,9000000.0
2007-08-16 01:29:00,5.53403,5.5349,5.53348,5.53455,11000000.0
2007-08-16 01:30:00,5.53481,5.53481,5.53274,5.53274,20000000.0
2007-08-16 01:31:00,5.53372,5.53416,5.53338,5.53372,9000000.0
2007-08-16 01:32:00,5.53388,5.53388,5.53285,5.53371,7000000.0
2007-08-16 01:33:00,5.53209,5.53376,5.53209,5.53313,13000000.0
2007-08-16 01:34:00,5.53402,5.53402,5.53275,5.53327,10000000.0
2007-08-16 01:35:00,5.53406,5.53436,5.53303,5.53366,17000000.0
2007-08-16 01:36:00,5.53443,5.53443,5.53326,5.53426,16000000.0
2007-08-16 01:37:00,5.53379,5.53434,5.53338,5.53338,13000000.0
2007-08-16 01:38:00,5.53497,5.53497,5.53341,5.53352,15000000.0
2007-08-16 01:39:00,5.53427,5.53489,5.53332,5.53409,13000000.0
2007-08-16 01:40:00,5.53322,5.53461,5.53322,5.53355,14000000.0
2007-08-16 01:41:00,5.53408,5.53467,5.53333,5.5345,12000000.0
2007-08-16 01:42:00,5.53361,5.53465,5.53316,5.5334,14000000.0
2007-08-16 01:43:00,5.53478,5.53478,5.53265,5.53292,18000000.0
2007-08-16 01:44:00,5.53346,5.53367,5.533,5.53333,12000000.0
2007-08-16 01:45:00,5.53363,5.53382,5.53257,5.533,19000000.0
2007-08-16 01:46:00,5.53403,5.53442,5.53294,5.53294,15000000.0
2007-08-16 01:47:00,5.53309,5.53473,5.53291,5.53385,10000000.0
2007-08-16 01:48:00,5.53455,5.53538,5.53344,5.53538,14000000.0
2007-08-16 01:49:00,5.53444,5.53547,5.53431,5.53431,16000000.0
2007-08-16 01:50:00,5.53487,5.53615,5.53468,5.53494,18000000.0
2007-08-16 01:51:00,5.53444,5.53611,5.53444,5.5351,16000000.0
2007-08-16 01:52:00,5.53471,5.53585,5.53471,5.53541,10000000.0
2007-08-16 01:53:00,5.53591,5.53609,5.53464,5.53609,15000000.0
2007-08-16 01:54:00,5.53633,5.53633,5.53484,5.5363,14000000.0
2007-08-16 01:55:00,5.53584,5.53584,5.53409,5.53572,14000000.0
2007-08-16 01:56:00,5.53456,5.53546,5.53452,5.53452,8000000.0
2007-08-16 01:57:00,5.53397,5.53423,5.53324,5.53343,10000000.0
2007-08-16 01:58:00,5.53361,5.53497,5.53297,5.53298,21000000.0
2007-08-16 01:59:00,5.53357,5.53434,5.5329,5.5329,16000000.0
2007-08-16 02:00:00,5.53506,5.53507,5.53342,5.53488,11000000.0
2007-08-16 02:01:00,5.53444,5.5354,5.53415,5.53524,11000000.0
2007-08-16 02:02:00,5.53502,5.53517,5.53371,5.53379,13000000.0
2007-08-16 02:03:00,5.53514,5.53516,5.53392,5.53434,8000000.0
2007-08-16 02:04:00,5.53406,5.53523,5.53389,5.53469,18000000.0
2007-08-16 02:05:00,5.53485,5.53542,5.53443,5.53542,14000000.0
2007-08-16 02:06:00,5.53491,5.5351,5.53323,5.53443,18000000.0
2007-08-16 02:07:00,5.53487,5.53487,5.53326,5.53326,12000000.0
2007-08-16 02:08:00,5.53459,5.53492,5.53319,5.53319,12000000.0
2007-08-16 02:09:00,5.53482,5.53565,5.53397,5.53565,11000000.0
2007-08-16 02:10:00,5.53492,5.53518,5.53418,5.53426,10000000.0
2007-08-16 02:11:00,5.53479,5.53577,5.534,5.5354,16000000.0
2007-08-16 02:12:00,5.53499,5.53527,5.53348,5.53527,17000000.0
2007-08-16 02:13:00,5.53407,5.53434,5.53229,5.53229,9000000.0
2007-08-16 02:14:00,5.53394,5.53499,5.53344,5.53408,16000000.0
2007-08-16 02:15:00,5.53434,5.53468,5.53317,5.5339,15000000.0
2007-08-16 02:16:00,5.53423,5.53511,5.53359,5.53359,16000000.0
2007-08-16 02:17:00,5.53411,5.53538,5.53411,5.53527,14000000.0
2007-08-16 02:18:00,5.53339,5.53559,5.53339,5.53544,16000000.0
2007-08-16 02:19:00,5.5344,5.5364,5.5344,5.53453,11000000.0
2007-08-16 02:20:00,5.53489,5.53631,5.53437,5.53631,10000000.0
2007-08-16 02:21:00,5.53629,5.53642,5.5347,5.53515,18000000.0
2007-08-16 02:22:00,5.53596,5.53596,5.53467,5.53588,15000000.0
2007-08-16 02:23:00,5.53494,5.53635,5.53431,5.53635,16000000.0
2007-08-16 02:24:00,5.53691,5.53784,5.53562,5.5365,12000000.0
2007-08-16 02:25:00,5.53776,5.53814,5.53605,5.53688,18000000.0
2007-08-16 02:26:00,5.53711,5.53815,5.53683,5.53775,8000000.0
2007-08-16 02:27:00,5.53912,5.53924,5.53791,5.53924,12000000.0
2007-08-16 02:28:00,5.53934,5.53934,5.53685,5.53685,15000000.0
2007-08-16 02:29:00,5.53874,5.53876,5.53712,5.53767,15000000.0
2007-08-16 02:30:00,5.53872,5.5394,5.53766,5.53938,19000000.0
2007-08-16 02:31:00,5.53836,5.53884,5.53643,5.53762,13000000.0
2007-08-16 02:32:00,5.53843,5.53843,5.53658,5.53782,17000000.0
2007-08-16 02:33:00,5.53752,5.53769,5.53674,5.53722,10000000.0
2007-08-16 02:34:00,5.53796,5.53857,5.53718,5.5381,11000000.0
2007-08-16 02:35:00,5.53821,5.53865,5.53676,5.53676,14000000.0
2007-08-16 02:36:00,5.53696,5.54002,5.53696,5.53756,13000000.0
2007-08-16 02:37:00,5.53793,5.54008,5.53793,5.53919,9000000.0
2007-08-16 02:38:00,5.54005,5.54076,5.53918,5.54037,12000000.0
2007-08-16 02:39:00,5.53927,5.54022,5.53927,5.53984,11000000.0
2007-08-16 02:40:00,5.54047,5.54075,5.53936,5.53936,19000000.0
2007-08-16 02:41:00,5.54036,5.54165,5.53926,5.54165,12000000.0
2007-08-16 02:42:00,5.54151,5.54319,5.54098,5.54232,11000000.0
2007-08-16 02:43:00,5.54088,5.54317,5.54088,5.54241,12000000.0
2007-08-16 02:44:00,5.54235,5.5427,5.54138,5.54253,9000000.0
2007-08-16 02:45:00,5.54195,5.54394,5.54194,5.54225,13000000.0
2007-08-16 02:46:00,5.54425,5.54446,5.54272,5.54386,11000000.0
2007-08-16 02:47:00,5.54354,5.54453,5.54305,5.54305,10000000.0
2007-08-16 02:48:00,5.5438,5.54419,5.54234,5.54322,11000000.0
2007-08-16 02:49:00,5.54328,5.544,5.54149,5.54197,10000000.0
2007-08-16 02:50:00,5.54194,5.54337,5.54125,5.54125,17000000.0
2007-08-16 02:51:00,5.54258,5.54276,5.54077,5.54175,15000000.0
2007-08-16 02:52:00,5.5417,5.54226,5.54122,5.54204,13000000.0
2007-08-16 02:53:00,5.54223,5.54223,5.54055,5.54165,12000000.0
2007-08-16 02:54:00,5.54242,5.54242,5.54081,5.54202,13000000.0
2007-08-16 02:55:00,5.54267,5.54366,5.541,5.54288,13000000.0
2007-08-16 02:56:00,5.54253,5.54356,5.5417,5.54349,13000000.0
2007-08-16 02:57:00,5.54184,5.5432,5.54171,5.54241,10000000.0
2007-08-16 02:58:00,5.54268,5.54268,5.54142,5.54257,15000000.0
2007-08-16 02:59:00,5.54241,5.54314,5.5415,5.5415,12000000.0
2007-08-16 03:00:00,5.5425,5.54389,5.54195,5.54284,17000000.0
2007-08-16 03:01:00,5.54311,5.54403,5.54288,5.54318,9000000.0
2007-08-16 03:02:00,5.54346,5.54427,5.54254,5.54402,15000000.0
2007-08-16 03:03:00,5.5428,5.54445,5.5428,5.54422,14000000.0
2007-08-16 03:04:00,5.54392,5.54413,5.54276,5.54359,11000000.0
2007-08-16 03:05:00,5.54333,5.54348,5.54221,5.54308,12000000.0
2007-08-16 03:06:00,5.54346,5.54389,5.54228,5.54257,12000000.0
2007-08-16 03:07:00,5.54415,5.54415,5.54272,5.54345,18000000.0
2007-08-16 03:08:00,5.54364,5.54498,5.54362,5.54362,9000000.0
2007-08-16 03:09:00,5.54443,5.54567,5.54395,5.54567,9000000.0
2007-08-16 03:10:00,5.54464,5.54538,5.54402,5.54501,11000000.0
2007-08-16 03:11:00,5.54565,5.54676,5.54428,5.5447,16000000.0
2007-08-16 03:12:00,5.54457,5.54626,5.54442,5.54502,8000000.0
2007-08-16 03:13:00,5.54564,5.54734,5.54519,5.54684,12000000.0
2007-08-16 03:14:00,5.54682,5.54682,5.54515,5.5454,16000000.0
2007-08-16 03:15:00,5.54572,5.54629,5.54412,5.54502,10000000.0
2007-08-16 03:16:00,5.54595,5.54679,5.54419,5.54633,16000000.0
2007-08-16 03:17:00,5.54495,5.54574,5.54439,5.54478,16000000.0
2007-08-16 03:18:00,5.54609,5.54656,5.54516,5.54565,9000000.0
2007-08-16 03:19:00,5.54365,5.54492,5.54365,5.5445,10000000.0
2007-08-16 03:20:00,5.54501,5.54522,5.54355,5.54458,20000000.0
2007-08-16 03:21:00,5.54399,5.54608,5.54399,5.54577,18000000.0
2007-08-16 03:22:00,5.54567,5.54605,5.54443,5.54534,15000000.0
2007-08-16 03:23:00,5.54461,5.54586,5.54388,5.54422,15000000.0
2007-08-16 03:24:00,5.54511,5.54511,5.5436,5.54484,12000000.0
2007-08-16 03:25:00,5.54445,5.54445,5.54258,5.54258,15000000.0
2007-08-16 03:26:00,5.54324,5.54402,5.54257,5.5439,19000000.0
2007-08-16 03:27:00,5.54393,5.54405,5.54305,5.54305,8000000.0
2007-08-16 03:28:00,5.54396,5.54424,5.54295,5.54327,13000000.0
2007-08-16 03:29:00,5.543,5.5442,5.54245,5.5442,9000000.0
2007-08-16 03:30:00,5.54304,5.54382,5.54227,5.54303,17000000.0
2007-08-16 03:31:00,5.54279,5.54302,5.54229,5.54261,7000000.0
2007-08-16 03:32:00,5.54222,5.54288,5.54118,5.54231,15000000.0
2007-08-16 03:33:00,5.54165,5.5422,5.54018,5.54125,14000000.0
2007-08-16 03:34:00,5.54104,5.54163,5.54021,5.54021,13000000.0
2007-08-16 03:35:00,5.5408,5.54084,5.53984,5.54032,9000000.0
2007-08-16 03:36:00,5.54063,5.54063,5.53852,5.53941,13000000.0
2007-08-16 03:37:00,5.53955,5.54001,5.53881,5.53926,13000000.0
2007-08-16 03:38:00,5.53946,5.54063,5.53917,5.54047,14000000.0
2007-08-16 03:39:00,5.53933,5.5403,5.53925,5.53993,11000000.0
2007-08-16 03:40:00,5.53988,5.53988,5.53782,5.53891,12000000.0
2007-08-16 03:41:00,5.5396,5.5396,5.5382,5.53924,19000000.0
2007-08-16 03:42:00,5.53837,5.53962,5.53835,5.53876,10000000.0
2007-08-16 03:43:00,5.53869,5.53932,5.53828,5.53828,12000000.0
2007-08-16 03:44:00,5.53954,5.54031,5.53841,5.53899,12000000.0
2007-08-16 03:45:00,5.53917,5.54017,5.5387,5.5401,14000000.0
2007-08-16 03:46:00,5.53968,5.54039,5.53848,5.53924,13000000.0
2007-08-16 03:47:00,5.5398,5.54065,5.53955,5.54035,9000000.0
2007-08-16 03:48:00,5.53986,5.54057,5.53938,5.53949,8000000.0
2007-08-16 03:49:00,5.54024,5.54061,5.53933,5.54002,19000000.0
2007-08-16 03:50:00,5.53986,5.54115,5.53958,5.54004,12000000.0
2007-08-16 03:51:00,5.54051,5.54051,5.53917,5.54017,15000000.0
2007-08-16 03:52:00,5.54064,5.54149,5.53974,5.54069,11000000.0
2007-08-16 03:53:00,5.54179,5.54179,5.54006,5.54088,12000000.0
2007-08-16 03:54:00,5.54089,5.54168,5.53999,5.54022,12000000.0
2007-08-16 03:55:00,5.54025,5.54105,5.53974,5.54105,12000000.0
2007-08-16 03:56:00,5.54055,5.54144,5.53977,5.54014,14000000.0
2007-08-16 03:57:00,5.54022,5.54154,5.54022,5.54084,15000000.0
2007-08-16 03:58:00,5.54178,5.54178,5.54022,5.54163,12000000.0
2007-08-16 03:59:00,5.54164,5.54178,5.54017,5.54163,17000000.0
2007-08-16 04:00:00,5.54015,5.54131,5.53963,5.54011,14000000.0
2007-08-16 04:01:00,5.54037,5.54093,5.53944,5.54014,13000000.0
2007-08-16 04:02:00,5.54015,5.54066,5.53918,5.53985,16000000.0
2007-08-16 04:03:00,5.54054,5.54089,5.53963,5.53986,14000000.0
2007-08-16 04:04:00,5.54015,5.54015,5.53834,5.53947,19000000.0
2007-08-16 04:05:00,5.54009,5.54107,5.5394,5.54002,12000000.0
2007-08-16 04:06:00,5.53961,5.53993,5.53866,5.53982,18000000.0
2007-08-16 04:07:00,5.53996,5.54,5.5382,5.5382,16000000.0
2007-08-16 04:08:00,5.53894,5.53942,5.53816,5.53869,8000000.0
2007-08-16 04:09:00,5.53891,5.53961,5.53882,5.53961,13000000.0
2007-08-16 04:10:00,5.53921,5.53992,5.53867,5.53992,14000000.0
2007-08-16 04:11:00,5.53922,5.54011,5.53853,5.53853,18000000.0
2007-08-16 04:12:00,5.53933,5.5404,5.539,5.53942,10000000.0
2007-08-16 04:13:00,5.53992,5.54034,5.53893,5.53959,14000000.0
2007-08-16 04:14:00,5.53985,5.5406,5.5387,5.53976,20000000.0
2007-08-16 04:15:00,5.54047,5.54144,5.5394,5.53983,14000000.0
2007-08-16 04:16:00,5.54106,5.5411,5.53934,5.53987,15000000.0
2007-08-16 04:17:00,5.54119,5.54179,5.54068,5.54068,22000000.0
2007-08-16 04:18:00,5.54231,5.54231,5.54068,5.54219,17000000.0
2007-08-16 04:19:00,5.54118,5.54171,5.54022,5.54113,12000000.0
2007-08-16 04:20:00,5.54136,5.54152,5.54056,5.54103,17000000.0
2007-08-16 04:21:00,5.53994,5.54114,5.53994,5.54087,13000000.0
2007-08-16 04:22:00,5.54035,5.54109,5.53953,5.54013,14000000.0
2007-08-16 04:23:00,5.5405,5.54124,5.53995,5.53995,9000000.0
2007-08-16 04:24:00,5.54087,5.54118,5.54025,5.54066,9000000.0
2007-08-16 04:25:00,5.54135,5.54179,5.54037,5.54157,13000000.0
2007-08-16 04:26:00,5.54061,5.54231,5.54061,5.54224,12000000.0
2007-08-16 04:27:00,5.54236,5.54281,5.54106,5.54121,16000000.0
2007-08-16 04:28:00,5.54218,5.54358,5.54204,5.5434,11000000.0
2007-08-16 04:29:00,5.54347,5.5443,5.54263,5.54363,20000000.0
2007-08-16 04:30:00,5.54322,5.54471,5.54322,5.54392,16000000.0
2007-08-16 04:31:00,5.54335,5.5446,5.5429,5.5446,12000000.0
2007-08-16 04:32:00,5.54348,5.54553,5.54337,5.54497,11000000.0
2007-08-16 04:33:00,5.54397,5.54449,5.54273,5.5444,14000000.0
2007-08-16 04:34:00,5.54347,5.54421,5.54316,5.54347,11000000.0
2007-08-16 04:35:00,5.54349,5.54466,5.54303,5.54323,14000000.0
2007-08-16 04:36:00,5.54341,5.54421,5.54292,5.54379,11000000.0
2007-08-16 04:37:00,5.54401,5.54401,5.54195,5.54386,15000000.0
2007-08-16 04:38:00,5.54387,5.54394,5.542,5.54266,7000000.0
2007-08-16 04:39:00,5.54297,5.54387,5.5425,5.54273,19000000.0
2007-08-16 04:40:00,5.54301,5.54409,5.54245,5.54259,14000000.0
2007-08-16 04:41:00,5.54264,5.54364,5.54219,5.54271,12000000.0
2007-08-16 04:42:00,5.54327,5.5434,5.54227,5.54261,11000000.0
2007-08-16 04:43:00,5.54286,5.54332,5.54096,5.5424,15000000.0
2007-08-16 04:44:00,5.54192,5.54256,5.54119,5.54218,13000000.0
2007-08-16 04:45:00,5.54098,5.54337,5.54098,5.54164,19000000.0
2007-08-16 04:46:00,5.54317,5.54336,5.54165,5.54285,14000000.0
2007-08-16 04:47:00,5.54296,5.5433,5.5423,5.54323,7000000.0
2007-08-16 04:48:00,5.54327,5.54358,5.54208,5.54261,14000000.0
2007-08-16 04:49:00,5.54311,5.54378,5.54232,5.54299,12000000.0
2007-08-16 04:50:00,5.54241,5.54318,5.5419,5.54257,9000000.0
2007-08-16 04:51:00,5.54158,5.54271,5.54158,5.54206,16000000.0
2007-08-16 04:52:00,5.54222,5.54264,5.54169,5.54169,14000000.0
2007-08-16 04:53:00,5.54255,5.54323,5.5419,5.54321,12000000.0
2007-08-16 04:54:00,5.54229,5.54358,5.54229,5.54317,9000000.0
2007-08-16 04:55:00,5.54331,5.54392,5.54277,5.5432,19000000.0
2007-08-16 04:56:00,5.5432,5.54445,5.54283,5.54317,17000000.0
2007-08-16 04:57:00,5.54429,5.54455,5.54361,5.5444,15000000.0
2007-08-16 04:58:00,5.54473,5.54473,5.54329,5.54411,7000000.0
2007-08-16 04:59:00,5.54272,5.54439,5.54272,5.54393,10000000.0
2007-08-16 05:00:00,5.54347,5.54464,5.54266,5.54311,19000000.0
2007-08-16 05:01:00,5.54343,5.54404,5.54326,5.54391,8000000.0
2007-08-16 05:02:00,5.54402,5.54437,5.54254,5.54307,8000000.0
2007-08-16 05:03:00,5.54302,5.54362,5.54225,5.54362,13000000.0
2007-08-16 05:04:00,5.54303,5.54371,5.54258,5.54288,16000000.0
2007-08-16 05:05:00,5.54354,5.54393,5.5423,5.54285,17000000.0
2007-08-16 05:06:00,5.54462,5.54551,5.54322,5.54408,15000000.0
2007-08-16 05:07:00,5.54471,5.54579,5.54425,5.54502,9000000.0
2007-08-16 05:08:00,5.54635,5.54662,5.54483,5.54578,14000000.0
2007-08-16 05:09:00,5.54628,5.54729,5.54526,5.54695,15000000.0
2007-08-16 05:10:00,5.54624,5.54745,5.5461,5.5461,13000000.0
2007-08-16 05:11:00,5.54652,5.5486,5.54652,5.54779,13000000.0
2007-08-16 05:12:00,5.54894,5.54947,5.54793,5.54857,15000000.0
2007-08-16 05:13:00,5.54859,5.54927,5.54676,5.54725,14000000.0
2007-08-16 05:14:00,5.5491,5.55065,5.54752,5.55065,13000000.0
2007-08-16 05:15:00,5.55075,5.55184,5.5492,5.54988,15000000.0
2007-08-16 05:16:00,5.55114,5.55215,5.55024,5.55085,12000000.0
2007-08-16 05:17:00,5.55197,5.55264,5.55065,5.55104,13000000.0
2007-08-16 05:18:00,5.55184,5.55203,5.55041,5.55182,14000000.0
2007-08-16 05:19:00,5.55126,5.55162,5.55024,5.55158,9000000.0
2007-08-16 05:20:00,5.5517,5.5521,5.55052,5.55106,12000000.0
2007-08-16 05:21:00,5.55135,5.55194,5.5509,5.55135,9000000.0
2007-08-16 05:22:00,5.55188,5.55309,5.55108,5.55181,13000000.0
2007-08-16 05:23:00,5.55211,5.55245,5.55168,5.55198,9000000.0
2007-08-16 05:24:00,5.55303,5.55303,5.55139,5.55139,13000000.0
2007-08-16 05:25:00,5.55265,5.55265,5.55124,5.55186,10000000.0
2007-08-16 05:26:00,5.55175,5.55195,5.54907,5.55021,11000000.0
2007-08-16 05:27:00,5.55055,5.55139,5.54934,5.55012,20000000.0
2007-08-16 05:28:00,5.54991,5.54996,5.54836,5.54899,11000000.0
2007-08-16 05:29:00,5.54903,5.54956,5.54815,5.54927,8000000.0
2007-08-16 05:30:00,5.54975,5.54975,5.54839,5.54877,13000000.0
2007-08-16 05:31:00,5.54929,5.54937,5.54722,5.54799,12000000.0
2007-08-16 05:32:00,5.54799,5.54913,5.54662,5.54697,14000000.0
2007-08-16 05:33:00,5.54706,5.54806,5.54603,5.54624,10000000.0
2007-08-16 05:34:00,5.54714,5.54794,5.54637,5.54726,14000000.0
2007-08-16 05:35:00,5.54734,5.54734,5.54515,5.54617,16000000.0
2007-08-16 05:36:00,5.54725,5.54725,5.54472,5.54584,11000000.0
2007-08-16 05:37:00,5.54623,5.54704,5.54529,5.54645,14000000.0
2007-08-16 05:38:00,5.54742,5.55072,5.54612,5.55072,12000000.0
2007-08-16 05:39:00,5.54759,5.55087,5.54759,5.55026,16000000.0
2007-08-16 05:40:00,5.55047,5.55047,5.54876,5.55018,15000000.0
2007-08-16 05:41:00,5.55073,5.55106,5.54909,5.54992,11000000.0
2007-08-16 05:42:00,5.55005,5.5507,5.54858,5.55015,20000000.0
2007-08-16 05:43:00,5.54877,5.55066,5.54735,5.5493,13000000.0
2007-08-16 05:44:00,5.54839,5.54888,5.54747,5.54798,10000000.0
2007-08-16 05:45:00,5.54894,5.54947,5.54838,5.54848,9000000.0
2007-08-16 05:46:00,5.55012,5.55012,5.54887,5.54908,24000000.0
2007-08-16 05:47:00,5.54956,5.55004,5.54817,5.54993,16000000.0
2007-08-16 05:48:00,5.54947,5.54947,5.5475,5.54822,8000000.0
2007-08-16 05:49:00,5.54807,5.54807,5.54659,5.54659,7000000.0
2007-08-16 05:50:00,5.54562,5.54765,5.54476,5.54666,11000000.0
2007-08-16 05:51:00,5.54433,5.54648,5.54433,5.54487,18000000.0
2007-08-16 05:52:00,5.54317,5.54513,5.54255,5.54255,9000000.0
2007-08-16 05:53:00,5.54305,5.54443,5.54282,5.54419,15000000.0
2007-08-16 05:54:00,5.54462,5.54554,5.54338,5.54421,14000000.0
2007-08-16 05:55:00,5.54593,5.54696,5.54492,5.54649,15000000.0
2007-08-16 05:56:00,5.54634,5.54815,5.54534,5.54815,23000000.0
2007-08-16 05:57:00,5.5471,5.54834,5.54623,5.54798,17000000.0
2007-08-16 05:58:00,5.54662,5.54726,5.54588,5.5472,11000000.0
2007-08-16 05:59:00,5.54643,5.54677,5.54535,5.54665,13000000.0
2007-08-16 06:00:00,5.54624,5.54668,5.54431,5.54431,18000000.0
2007-08-16 06:01:00,5.54552,5.54591,5.54466,5.54589,9000000.0
2007-08-16 06:02:00,5.5452,5.54569,5.54425,5.54471,16000000.0
2007-08-16 06:03:00,5.54412,5.54519,5.54217,5.54374,12000000.0
2007-08-16 06:04:00,5.54355,5.54402,5.5416,5.5429,17000000.0
2007-08-16 06:05:00,5.54276,5.54276,5.54125,5.54171,11000000.0
2007-08-16 06:06:00,5.54121,5.54324,5.54031,5.54227,14000000.0
2007-08-16 06:07:00,5.54281,5.54319,5.54125,5.54266,13000000.0
2007-08-16 06:08:00,5.54282,5.54368,5.54135,5.54186,13000000.0
2007-08-16 06:09:00,5.54095,5.54206,5.54085,5.54085,11000000.0
2007-08-16 06:10:00,5.54067,5.54213,5.54067,5.54201,8000000.0
2007-08-16 06:11:00,5.54209,5.54255,5.54108,5.54112,17000000.0
2007-08-16 06:12:00,5.54201,5.54203,5.54087,5.54147,13000000.0
2007-08-16 06:13:00,5.54129,5.54179,5.54051,5.54129,13000000.0
2007-08-16 06:14:00,5.54062,5.54062,5.53895,5.54059,11000000.0
2007-08-16 06:15:00,5.53985,5.54113,5.53956,5.54064,16000000.0
2007-08-16 06:16:00,5.54092,5.54176,5.53973,5.53973,13000000.0
2007-08-16 06:17:00,5.54112,5.54134,5.53983,5.54036,18000000.0
2007-08-16 06:18:00,5.54116,5.54118,5.5402,5.5402,11000000.0
2007-08-16 06:19:00,5.54096,5.54119,5.54039,5.54076,7000000.0
2007-08-16 06:20:00,5.5406,5.54121,5.53943,5.54087,17000000.0
2007-08-16 06:21:00,5.5402,5.54026,5.53933,5.54025,13000000.0
2007-08-16 06:22:00,5.53956,5.53974,5.53856,5.53922,19000000.0
2007-08-16 06:23:00,5.53953,5.53958,5.53826,5.53927,19000000.0
2007-08-16 06:24:00,5.53945,5.5398,5.53832,5.53832,20000000.0
2007-08-16 06:25:00,5.5397,5.54068,5.53949,5.53951,8000000.0
2007-08-16 06:26:00,5.54006,5.54133,5.53981,5.54083,19000000.0
2007-08-16 06:27:00,5.54046,5.54155,5.53966,5.54077,12000000.0
2007-08-16 06:28:00,5.54001,5.54031,5.53825,5.53825,10000000.0
2007-08-16 06:29:00,5.53936,5.53988,5.53661,5.53661,10000000.0
2007-08-16 06:30:00,5.53845,5.5392,5.53668,5.53735,12000000.0
2007-08-16 06:31:00,5.53687,5.53737,5.53595,5.53709,15000000.0
2007-08-16 06:32:00,5.53707,5.53716,5.53609,5.53701,11000000.0
2007-08-16 06:33:00,5.53686,5.53736,5.53618,5.53627,13000000.0
2007-08-16 06:34:00,5.5368,5.5375,5.53635,5.5369,7000000.0
2007-08-16 06:35:00,5.537,5.53723,5.53608,5.53608,11000000.0
2007-08-16 06:36:00,5.53747,5.53754,5.53697,5.53734,7000000.0
2007-08-16 06:37:00,5.53716,5.53846,5.53703,5.53846,9000000.0
2007-08-16 06:38:00,5.53717,5.53717,5.53391,5.5352,11000000.0
2007-08-16 06:39:00,5.53488,5.53678,5.53292,5.53442,14000000.0
2007-08-16 06:40:00,5.53281,5.53355,5.53209,5.53272,12000000.0
2007-08-16 06:41:00,5.533,5.53382,5.53199,5.53356,17000000.0
2007-08-16 06:42:00,5.53232,5.53309,5.5312,5.53309,13000000.0
2007-08-16 06:43:00,5.53349,5.53447,5.53252,5.53349,11000000.0
2007-08-16 06:44:00,5.53461,5.53512,5.533,5.53387,15000000.0
2007-08-16 06:45:00,5.53634,5.53666,5.53507,5.5357,10000000.0
2007-08-16 06:46:00,5.5351,5.53636,5.5351,5.53636,14000000.0
2007-08-16 06:47:00,5.53585,5.53718,5.53571,5.53651,10000000.0
2007-08-16 06:48:00,5.53649,5.53867,5.53649,5.53736,13000000.0
2007-08-16 06:49:00,5.53853,5.53877,5.53552,5.53872,15000000.0
2007-08-16 06:50:00,5.53536,5.53778,5.53536,5.53644,16000000.0
2007-08-16 06:51:00,5.53631,5.5373,5.53567,5.53632,14000000.0
2007-08-16 06:52:00,5.53717,5.53872,5.53675,5.53835,10000000.0
2007-08-16 06:53:00,5.53786,5.53889,5.53711,5.53781,12000000.0
2007-08-16 06:54:00,5.53784,5.5386,5.53617,5.53617,14000000.0
2007-08-16 06:55:00,5.53745,5.53764,5.53463,5.53547,18000000.0
2007-08-16 06:56:00,5.53574,5.53574,5.53427,5.53505,19000000.0
2007-08-16 06:57:00,5.53613,5.53613,5.5344,5.53593,8000000.0
2007-08-16 06:58:00,5.5352,5.53648,5.53482,5.53482,10000000.0
2007-08-16 06:59:00,5.53732,5.53806,5.53617,5.53751,17000000.0
2007-08-16 07:00:00,5.53849,5.54161,5.53754,5.54161,11000000.0
2007-08-16 07:01:00,5.53973,5.54177,5.5391,5.5416,11000000.0
2007-08-16 07:02:00,5.54137,5.54145,5.53947,5.5403,13000000.0
2007-08-16 07:03:00,5.54079,5.54091,5.53943,5.53962,12000000.0
2007-08-16 07:04:00,5.54028,5.54085,5.53911,5.54069,18000000.0
2007-08-16 07:05:00,5.54041,5.54064,5.53899,5.54055,12000000.0
2007-08-16 07:06:00,5.53966,5.53992,5.53754,5.53807,15000000.0
2007-08-16 07:07:00,5.53905,5.53905,5.53718,5.53887,11000000.0
2007-08-16 07:08:00,5.53805,5.53816,5.53703,5.53757,9000000.0
2007-08-16 07:09:00,5.53753,5.53797,5.53643,5.5372,15000000.0
2007-08-16 07:10:00,5.53718,5.53851,5.53656,5.53732,19000000.0
2007-08-16 07:11:00,5.53683,5.53693,5.53568,5.53693,9000000.0
2007-08-16 07:12:00,5.53621,5.53822,5.53563,5.53803,12000000.0
2007-08-16 07:13:00,5.53832,5.53887,5.53692,5.53887,19000000.0
2007-08-16 07:14:00,5.53841,5.53871,5.53803,5.53803,8000000.0
2007-08-16 07:15:00,5.53823,5.53958,5.53822,5.5387,16000000.0
2007-08-16 07:16:00,5.53849,5.53958,5.53835,5.53942,18000000.0
2007-08-16 07:17:00,5.53902,5.53935,5.53809,5.53891,22000000.0
2007-08-16 07:18:00,5.53894,5.53954,5.53825,5.53872,16000000.0
2007-08-16 07:19:00,5.53914,5.53946,5.53827,5.53911,17000000.0
2007-08-16 07:20:00,5.53864,5.53871,5.53732,5.53814,14000000.0
2007-08-16 07:21:00,5.53851,5.53938,5.53733,5.53834,16000000.0
2007-08-16 07:22:00,5.53868,5.53868,5.53738,5.53829,14000000.0
2007-08-16 07:23:00,5.53817,5.53817,5.53625,5.5379,17000000.0
2007-08-16 07:24:00,5.53715,5.53736,5.53687,5.53703,9000000.0
2007-08-16 07:25:00,5.53708,5.53778,5.53649,5.53724,13000000.0
2007-08-16 07:26:00,5.53685,5.53806,5.53669,5.53749,13000000.0
2007-08-16 07:27:00,5.53751,5.53783,5.53633,5.53633,7000000.0
2007-08-16 07:28:00,5.53604,5.53724,5.53542,5.53542,18000000.0
2007-08-16 07:29:00,5.53704,5.53712,5.5361,5.53712,8000000.0
2007-08-16 07:30:00,5.53712,5.5379,5.53616,5.53747,16000000.0
2007-08-16 07:31:00,5.53836,5.53836,5.53552,5.53566,15000000.0
2007-08-16 07:32:00,5.53646,5.53773,5.53617,5.53667,13000000.0
2007-08-16 07:33:00,5.5366,5.53726,5.53622,5.53661,8000000.0
2007-08-16 07:34:00,5.53726,5.53735,5.53631,5.53669,11000000.0
2007-08-16 07:35:00,5.53727,5.5373,5.53632,5.53712,16000000.0
2007-08-16 07:36:00,5.53752,5.53752,5.53622,5.53705,11000000.0
2007-08-16 07:37:00,5.53676,5.53794,5.53621,5.53765,17000000.0
2007-08-16 07:38:00,5.53689,5.53707,5.53593,5.53604,9000000.0
2007-08-16 07:39:00,5.53724,5.53746,5.5363,5.53699,12000000.0
2007-08-16 07:40:00,5.5369,5.53805,5.53656,5.53801,14000000.0
2007-08-16 07:41:00,5.53812,5.53888,5.53709,5.53854,14000000.0
2007-08-16 07:42:00,5.53849,5.53868,5.53771,5.53771,8000000.0
2007-08-16 07:43:00,5.53863,5.54037,5.53863,5.54007,15000000.0
2007-08-16 07:44:00,5.53936,5.54088,5.53931,5.54088,13000000.0
2007-08-16 07:45:00,5.54115,5.54129,5.54002,5.54129,19000000.0
2007-08-16 07:46:00,5.54111,5.54261,5.54082,5.54239,11000000.0
2007-08-16 07:47:00,5.54245,5.54337,5.54145,5.54206,16000000.0
2007-08-16 07:48:00,5.54311,5.54311,5.5409,5.54156,9000000.0
2007-08-16 07:49:00,5.54124,5.54277,5.54112,5.54277,11000000.0
2007-08-16 07:50:00,5.54147,5.54263,5.54111,5.54252,11000000.0
2007-08-16 07:51:00,5.54291,5.54312,5.54145,5.5431,13000000.0
2007-08-16 07:52:00,5.54037,5.54231,5.53983,5.54038,14000000.0
2007-08-16 07:53:00,5.54119,5.54218,5.54093,5.54154,10000000.0
2007-08-16 07:54:00,5.54256,5.54256,5.54101,5.54167,17000000.0
2007-08-16 07:55:00,5.54214,5.54253,5.54014,5.54071,10000000.0
2007-08-16 07:56:00,5.5413,5.54164,5.5402,5.54087,11000000.0
2007-08-16 07:57:00,5.54109,5.54109,5.53761,5.53761,11000000.0
2007-08-16 07:58:00,5.5383,5.54028,5.53682,5.53795,24000000.0
2007-08-16 07:59:00,5.53769,5.53946,5.53724,5.53818,11000000.0
2007-08-16 08:00:00,5.53716,5.53851,5.53632,5.53692,14000000.0
2007-08-16 08:01:00,5.53766,5.53826,5.53624,5.53756,15000000.0
2007-08-16 08:02:00,5.53601,5.53767,5.53575,5.53723,16000000.0
2007-08-16 08:03:00,5.53625,5.53661,5.53495,5.53618,10000000.0
2007-08-16 08:04:00,5.53608,5.5371,5.5352,5.5352,13000000.0
2007-08-16 08:05:00,5.53619,5.53722,5.53553,5.53719,18000000.0
2007-08-16 08:06:00,5.53676,5.53698,5.53562,5.53681,14000000.0
2007-08-16 08:07:00,5.53602,5.53691,5.53559,5.53691,11000000.0
2007-08-16 08:08:00,5.5355,5.53663,5.53469,5.53604,19000000.0
2007-08-16 08:09:00,5.53591,5.53682,5.53515,5.53542,9000000.0
2007-08-16 08:10:00,5.5356,5.53617,5.53471,5.53473,8000000.0
2007-08-16 08:11:00,5.53551,5.53644,5.534,5.53555,16000000.0
2007-08-16 08:12:00,5.5357,5.53598,5.53492,5.53514,16000000.0
2007-08-16 08:13:00,5.53677,5.53778,5.53552,5.53671,15000000.0
2007-08-16 08:14:00,5.53805,5.53816,5.53559,5.53801,15000000.0
2007-08-16 08:15:00,5.53729,5.53786,5.53603,5.53611,14000000.0
2007-08-16 08:16:00,5.53662,5.5376,5.53579,5.53666,14000000.0
2007-08-16 08:17:00,5.53749,5.53795,5.53622,5.53752,15000000.0
2007-08-16 08:18:00,5.53709,5.53886,5.53673,5.53673,11000000.0
2007-08-16 08:19:00,5.5387,5.5391,5.53729,5.53818,16000000.0
2007-08-16 08:20:00,5.5388,5.53898,5.53718,5.53821,17000000.0
2007-08-16 08:21:00,5.53795,5.53895,5.53691,5.53791,15000000.0
2007-08-16 08:22:00,5.53749,5.53849,5.53749,5.53757,8000000.0
2007-08-16 08:23:00,5.5368,5.53824,5.5368,5.53824,15000000.0
2007-08-16 08:24:00,5.53789,5.5381,5.53677,5.53739,8000000.0
2007-08-16 08:25:00,5.53794,5.53794,5.53492,5.53599,17000000.0
2007-08-16 08:26:00,5.53385,5.53742,5.53385,5.53517,14000000.0
2007-08-16 08:27:00,5.53411,5.53623,5.53401,5.53471,9000000.0
2007-08-16 08:28:00,5.53633,5.53678,5.53526,5.53593,11000000.0
2007-08-16 08:29:00,5.53664,5.5371,5.53552,5.53692,15000000.0
2007-08-16 08:30:00,5.53617,5.53764,5.53594,5.53764,10000000.0
2007-08-16 08:31:00,5.53735,5.53757,5.53496,5.537,17000000.0
2007-08-16 08:32:00,5.53577,5.53782,5.53577,5.53782,20000000.0
2007-08-16 08:33:00,5.53715,5.53865,5.53693,5.53701,7000000.0
2007-08-16 08:34:00,5.53741,5.53813,5.53659,5.53813,8000000.0
2007-08-16 08:35:00,5.53875,5.53875,5.53675,5.53803,19000000.0
2007-08-16 08:36:00,5.53769,5.53789,5.5353,5.5353,14000000.0
2007-08-16 08:37:00,5.53665,5.53762,5.53591,5.53619,12000000.0
2007-08-16 08:38:00,5.53733,5.53767,5.53564,5.53664,13000000.0
2007-08-16 08:39:00,5.53535,5.5373,5.5348,5.5373,14000000.0
2007-08-16 08:40:00,5.53568,5.53673,5.53428,5.5353,12000000.0
2007-08-16 08:41:00,5.5349,5.536,5.53459,5.53553,11000000.0
2007-08-16 08:42:00,5.53616,5.53748,5.53486,5.53748,18000000.0
2007-08-16 08:43:00,5.53729,5.53744,5.53623,5.53623,8000000.0
2007-08-16 08:44:00,5.53775,5.53894,5.53662,5.53894,12000000.0
2007-08-16 08:45:00,5.53961,5.54031,5.53777,5.54031,20000000.0
2007-08-16 08:46:00,5.54026,5.54026,5.53799,5.53857,10000000.0
2007-08-16 08:47:00,5.53693,5.53848,5.53626,5.53777,13000000.0
2007-08-16 08:48:00,5.53661,5.53893,5.53661,5.53781,16000000.0
2007-08-16 08:49:00,5.53687,5.53836,5.53655,5.53818,9000000.0
2007-08-16 08:50:00,5.5382,5.5382,5.53617,5.53772,17000000.0
2007-08-16 08:51:00,5.53812,5.53837,5.53693,5.53693,8000000.0
2007-08-16 08:52:00,5.53658,5.53841,5.53658,5.53709,20000000.0
2007-08-16 08:53:00,5.53854,5.53956,5.53729,5.53931,16000000.0
2007-08-16 08:54:00,5.53997,5.53997,5.53835,5.53972,15000000.0
2007-08-16 08:55:00,5.53786,5.53961,5.53786,5.53801,12000000.0
2007-08-16 08:56:00,5.53928,5.54145,5.53846,5.54145,14000000.0
2007-08-16 08:57:00,5.54143,5.5417,5.53969,5.53985,14000000.0
2007-08-16 08:58:00,5.53979,5.54069,5.53878,5.54034,15000000.0
2007-08-16 08:59:00,5.53979,5.53979,5.53857,5.53893,15000000.0
2007-08-16 09:00:00,5.53957,5.53963,5.53807,5.53916,14000000.0
2007-08-16 09:01:00,5.53857,5.5394,5.53696,5.53832,14000000.0
2007-08-16 09:02:00,5.53799,5.53799,5.53624,5.53671,17000000.0
2007-08-16 09:03:00,5.53779,5.53904,5.53706,5.53721,16000000.0
2007-08-16 09:04:00,5.53833,5.54029,5.53799,5.54029,10000000.0
2007-08-16 09:05:00,5.5401,5.5401,5.53748,5.53829,14000000.0
2007-08-16 09:06:00,5.53582,5.53797,5.53582,5.53785,14000000.0
2007-08-16 09:07:00,5.53707,5.53883,5.53635,5.53786,9000000.0
2007-08-16 09:08:00,5.53701,5.53852,5.53636,5.53716,17000000.0
2007-08-16 09:09:00,5.53822,5.53925,5.53723,5.53925,9000000.0
2007-08-16 09:10:00,5.53605,5.53947,5.53605,5.5386,12000000.0
2007-08-16 09:11:00,5.53792,5.53834,5.53605,5.53811,15000000.0
2007-08-16 09:12:00,5.53853,5.53853,5.53681,5.53788,14000000.0
2007-08-16 09:13:00,5.5389,5.53905,5.53734,5.53787,12000000.0
2007-08-16 09:14:00,5.53884,5.54005,5.53771,5.54004,13000000.0
2007-08-16 09:15:00,5.53944,5.5397,5.53799,5.5397,13000000.0
2007-08-16 09:16:00,5.53739,5.53929,5.53739,5.53885,10000000.0
2007-08-16 09:17:00,5.5384,5.53942,5.53762,5.53796,14000000.0
2007-08-16 09:18:00,5.53684,5.53885,5.53598,5.53654,16000000.0
2007-08-16 09:19:00,5.53763,5.53819,5.53638,5.5371,14000000.0
2007-08-16 09:20:00,5.53808,5.53808,5.53668,5.53747,11000000.0
2007-08-16 09:21:00,5.53794,5.5389,5.5371,5.53829,11000000.0
2007-08-16 09:22:00,5.53859,5.5391,5.53753,5.53894,18000000.0
2007-08-16 09:23:00,5.53897,5.53897,5.53721,5.53851,18000000.0
2007-08-16 09:24:00,5.53736,5.53879,5.53694,5.53825,18000000.0
2007-08-16 09:25:00,5.53875,5.5394,5.53661,5.53707,13000000.0
2007-08-16 09:26:00,5.53795,5.53816,5.5364,5.5376,13000000.0
2007-08-16 09:27:00,5.53733,5.53785,5.53448,5.53448,11000000.0
2007-08-16 09:28:00,5.53624,5.53783,5.53481,5.53587,12000000.0
2007-08-16 09:29:00,5.53539,5.53791,5.53452,5.53462,16000000.0
2007-08-16 09:30:00,5.5336,5.53589,5.5336,5.53479,11000000.0
2007-08-16 09:31:00,5.53351,5.53798,5.53351,5.53457,13000000.0
2007-08-16 09:32:00,5.53458,5.53718,5.53403,5.53676,14000000.0
2007-08-16 09:33:00,5.53502,5.53624,5.53331,5.5346,16000000.0
2007-08-16 09:34:00,5.53378,5.53512,5.53261,5.53273,13000000.0
2007-08-16 09:35:00,5.53548,5.53548,5.53281,5.53312,9000000.0
2007-08-16 09:36:00,5.53288,5.53388,5.53248,5.53388,7000000.0
2007-08-16 09:37:00,5.53412,5.53415,5.53197,5.5333,14000000.0
2007-08-16 09:38:00,5.53353,5.53353,5.53164,5.53249,18000000.0
2007-08-16 09:39:00,5.5316,5.53345,5.53128,5.53284,15000000.0
2007-08-16 09:40:00,5.53287,5.53299,5.53124,5.5322,10000000.0
2007-08-16 09:41:00,5.53326,5.53326,5.53095,5.53166,14000000.0
2007-08-16 09:42:00,5.53247,5.5327,5.53102,5.53197,18000000.0
2007-08-16 09:43:00,5.53189,5.53307,5.53171,5.53307,9000000.0
2007-08-16 09:44:00,5.53354,5.53402,5.53184,5.53402,10000000.0
2007-08-16 09:45:00,5.53461,5.53461,5.53236,5.5339,10000000.0
2007-08-16 09:46:00,5.53352,5.53376,5.53183,5.53246,14000000.0
2007-08-16 09:47:00,5.53265,5.53343,5.53084,5.53084,11000000.0
2007-08-16 09:48:00,5.53226,5.53226,5.53116,5.53208,10000000.0
2007-08-16 09:49:00,5.53167,5.53229,5.53093,5.53199,13000000.0
2007-08-16 09:50:00,5.53094,5.53216,5.53039,5.5314,12000000.0
2007-08-16 09:51:00,5.53079,5.53142,5.52849,5.52866,18000000.0
2007-08-16 09:52:00,5.5297,5.53064,5.52818,5.52909,12000000.0
2007-08-16 09:53:00,5.52941,5.52941,5.52748,5.52926,18000000.0
2007-08-16 09:54:00,5.5293,5.5293,5.52799,5.52909,13000000.0
2007-08-16 09:55:00,5.52848,5.53006,5.52848,5.53,14000000.0
2007-08-16 09:56:00,5.5303,5.5303,5.52862,5.52865,16000000.0
2007-08-16 09:57:00,5.53028,5.5307,5.52903,5.53035,17000000.0
2007-08-16 09:58:00,5.53104,5.53195,5.52988,5.53048,18000000.0
2007-08-16 09:59:00,5.53091,5.53178,5.53042,5.53177,7000000.0
2007-08-16 10:00:00,5.53203,5.53231,5.5306,5.53231,13000000.0
2007-08-16 10:01:00,5.53197,5.53281,5.53067,5.53281,15000000.0
2007-08-16 10:02:00,5.53287,5.533,5.53125,5.53133,10000000.0
2007-08-16 10:03:00,5.53187,5.53442,5.53187,5.53437,15000000.0
2007-08-16 10:04:00,5.53329,5.53377,5.53206,5.53206,13000000.0
2007-08-16 10:05:00,5.53333,5.53333,5.53187,5.53187,16000000.0
2007-08-16 10:06:00,5.53263,5.53307,5.53153,5.53291,16000000.0
2007-08-16 10:07:00,5.53285,5.53323,5.53149,5.53299,24000000.0
2007-08-16 10:08:00,5.53376,5.53381,5.53224,5.53381,13000000.0
2007-08-16 10:09:00,5.53228,5.53382,5.53228,5.53382,17000000.0
2007-08-16 10:10:00,5.53404,5.53467,5.53303,5.53316,14000000.0
2007-08-16 10:11:00,5.53326,5.53451,5.53316,5.53451,14000000.0
2007-08-16 10:12:00,5.53499,5.53548,5.53397,5.53548,9000000.0
2007-08-16 10:13:00,5.53563,5.53563,5.53342,5.53504,13000000.0
2007-08-16 10:14:00,5.53437,5.53507,5.53312,5.53507,10000000.0
2007-08-16 10:15:00,5.53546,5.53673,5.53428,5.53673,19000000.0
2007-08-16 10:16:00,5.5366,5.53726,5.535,5.53517,11000000.0
2007-08-16 10:17:00,5.5366,5.53705,5.53553,5.53684,13000000.0
2007-08-16 10:18:00,5.5371,5.53726,5.53561,5.53726,21000000.0
2007-08-16 10:19:00,5.53698,5.53736,5.53551,5.53593,12000000.0
2007-08-16 10:20:00,5.53779,5.53818,5.5365,5.53807,8000000.0
2007-08-16 10:21:00,5.53772,5.53845,5.53621,5.53798,17000000.0
2007-08-16 10:22:00,5.53849,5.53869,5.5367,5.53855,15000000.0
2007-08-16 10:23:00,5.53805,5.53975,5.53758,5.539,11000000.0
2007-08-16 10:24:00,5.53918,5.54134,5.5385,5.54134,13000000.0
2007-08-16 10:25:00,5.54079,5.54412,5.54055,5.54412,14000000.0
2007-08-16 10:26:00,5.54364,5.5439,5.54239,5.54292,10000000.0
2007-08-16 10:27:00,5.54301,5.54347,5.53997,5.53997,9000000.0
2007-08-16 10:28:00,5.54135,5.54196,5.53858,5.53858,11000000.0
2007-08-16 10:29:00,5.53925,5.54152,5.53774,5.53932,19000000.0
2007-08-16 10:30:00,5.5383,5.53918,5.53699,5.53918,11000000.0
2007-08-16 10:31:00,5.53824,5.53971,5.53786,5.53896,15000000.0
2007-08-16 10:32:00,5.53955,5.53955,5.53807,5.53893,9000000.0
2007-08-16 10:33:00,5.53895,5.53895,5.53531,5.53597,16000000.0
2007-08-16 10:34:00,5.53595,5.53716,5.53449,5.53585,11000000.0
2007-08-16 10:35:00,5.53754,5.53849,5.53581,5.53613,9000000.0
2007-08-16 10:36:00,5.53633,5.53674,5.535,5.53563,13000000.0
2007-08-16 10:37:00,5.53599,5.537,5.53441,5.53594,14000000.0
2007-08-16 10:38:00,5.53591,5.53647,5.53513,5.53597,7000000.0
2007-08-16 10:39:00,5.53549,5.53593,5.53412,5.53593,12000000.0
2007-08-16 10:40:00,5.53538,5.53653,5.53462,5.53471,17000000.0
2007-08-16 10:41:00,5.536,5.536,5.53343,5.53457,15000000.0
2007-08-16 10:42:00,5.53449,5.53586,5.53292,5.53449,13000000.0
2007-08-16 10:43:00,5.53354,5.53413,5.53232,5.53399,15000000.0
2007-08-16 10:44:00,5.53373,5.5347,5.53325,5.53466,11000000.0
2007-08-16 10:45:00,5.53479,5.53496,5.53311,5.53454,17000000.0
2007-08-16 10:46:00,5.5329,5.5338,5.53261,5.5338,9000000.0
2007-08-16 10:47:00,5.53262,5.53505,5.53262,5.53505,9000000.0
2007-08-16 10:48:00,5.53441,5.53679,5.53421,5.53679,11000000.0
2007-08-16 10:49:00,5.53672,5.53683,5.53495,5.53501,11000000.0
2007-08-16 10:50:00,5.53566,5.53596,5.53394,5.53555,16000000.0
2007-08-16 10:51:00,5.53443,5.53698,5.53443,5.53578,21000000.0
2007-08-16 10:52:00,5.53668,5.53668,5.53483,5.53483,8000000.0
2007-08-16 10:53:00,5.53598,5.53759,5.53508,5.53759,12000000.0
2007-08-16 10:54:00,5.53718,5.53739,5.5355,5.53649,16000000.0
2007-08-16 10:55:00,5.53549,5.53713,5.53531,5.53708,13000000.0
2007-08-16 10:56:00,5.53686,5.53736,5.53631,5.53631,16000000.0
2007-08-16 10:57:00,5.5365,5.53718,5.53567,5.537,10000000.0
2007-08-16 10:58:00,5.53684,5.53744,5.53563,5.53688,12000000.0
2007-08-16 10:59:00,5.53746,5.53782,5.53601,5.53747,11000000.0
2007-08-16 11:00:00,5.53715,5.53811,5.5365,5.53811,13000000.0
2007-08-16 11:01:00,5.53676,5.53746,5.53559,5.53645,9000000.0
2007-08-16 11:02:00,5.53781,5.53781,5.53551,5.53551,8000000.0
2007-08-16 11:03:00,5.537,5.537,5.53608,5.53615,10000000.0
2007-08-16 11:04:00,5.53757,5.53893,5.537,5.53893,12000000.0
2007-08-16 11:05:00,5.53779,5.53828,5.53694,5.53814,11000000.0
2007-08-16 11:06:00,5.53821,5.53856,5.53643,5.53711,8000000.0
2007-08-16 11:07:00,5.53719,5.53789,5.53636,5.53693,14000000.0
2007-08-16 11:08:00,5.53851,5.53881,5.53724,5.53838,18000000.0
2007-08-16 11:09:00,5.53829,5.53835,5.53695,5.53814,15000000.0
2007-08-16 11:10:00,5.53723,5.53863,5.53693,5.53831,12000000.0
2007-08-16 11:11:00,5.53865,5.53865,5.53717,5.53724,11000000.0
2007-08-16 11:12:00,5.53765,5.53822,5.53647,5.53647,8000000.0
2007-08-16 11:13:00,5.53682,5.53781,5.53585,5.53675,15000000.0
2007-08-16 11:14:00,5.5364,5.53731,5.5356,5.53616,13000000.0
2007-08-16 11:15:00,5.53745,5.53758,5.53614,5.53758,20000000.0
2007-08-16 11:16:00,5.53772,5.53848,5.53642,5.53848,15000000.0
2007-08-16 11:17:00,5.53814,5.53924,5.53696,5.53917,18000000.0
2007-08-16 11:18:00,5.53846,5.53846,5.53659,5.53844,20000000.0
2007-08-16 11:19:00,5.53822,5.53956,5.53751,5.53835,13000000.0
2007-08-16 11:20:00,5.53789,5.53935,5.53711,5.53893,20000000.0
2007-08-16 11:21:00,5.53857,5.53868,5.53724,5.53838,18000000.0
2007-08-16 11:22:00,5.53812,5.53829,5.5367,5.5373,18000000.0
2007-08-16 11:23:00,5.53829,5.53829,5.53705,5.53828,13000000.0
2007-08-16 11:24:00,5.53848,5.53858,5.53682,5.53715,9000000.0
2007-08-16 11:25:00,5.5378,5.53821,5.53674,5.53821,8000000.0
2007-08-16 11:26:00,5.53861,5.53869,5.53734,5.53832,8000000.0
2007-08-16 11:27:00,5.53858,5.53858,5.53739,5.53785,7000000.0
2007-08-16 11:28:00,5.53845,5.53923,5.53687,5.53923,14000000.0
2007-08-16 11:29:00,5.53958,5.53958,5.53821,5.53941,16000000.0
2007-08-16 11:30:00,5.53785,5.53911,5.53762,5.5384,7000000.0
2007-08-16 11:31:00,5.53908,5.53963,5.53842,5.53842,15000000.0
2007-08-16 11:32:00,5.53879,5.53974,5.53854,5.5396,10000000.0
2007-08-16 11:33:00,5.54006,5.54006,5.53832,5.53965,8000000.0
2007-08-16 11:34:00,5.53984,5.53984,5.5385,5.53858,11000000.0
2007-08-16 11:35:00,5.53925,5.5394,5.53753,5.53917,15000000.0
2007-08-16 11:36:00,5.53912,5.53962,5.53799,5.53954,14000000.0
2007-08-16 11:37:00,5.53945,5.53954,5.53881,5.53948,11000000.0
2007-08-16 11:38:00,5.53929,5.5396,5.5381,5.5396,12000000.0
2007-08-16 11:39:00,5.5385,5.53892,5.53763,5.53877,13000000.0
2007-08-16 11:40:00,5.53881,5.53897,5.53716,5.53846,8000000.0
2007-08-16 11:41:00,5.53853,5.53953,5.53722,5.53924,13000000.0
2007-08-16 11:42:00,5.53894,5.53906,5.53747,5.53853,18000000.0
2007-08-16 11:43:00,5.53907,5.53958,5.53802,5.53917,13000000.0
2007-08-16 11:44:00,5.54016,5.54018,5.53885,5.53997,14000000.0
2007-08-16 11:45:00,5.53895,5.54039,5.53849,5.53955,12000000.0
2007-08-16 11:46:00,5.53994,5.53994,5.53763,5.53971,14000000.0
2007-08-16 11:47:00,5.53922,5.53926,5.5375,5.5375,15000000.0
2007-08-16 11:48:00,5.53816,5.53891,5.53767,5.53811,9000000.0
2007-08-16 11:49:00,5.53816,5.54014,5.53816,5.54014,14000000.0
2007-08-16 11:50:00,5.53958,5.54158,5.53873,5.54091,17000000.0
2007-08-16 11:51:00,5.54085,5.54326,5.53982,5.54326,15000000.0
2007-08-16 11:52:00,5.54276,5.54343,5.54125,5.54259,15000000.0
2007-08-16 11:53:00,5.54132,5.54284,5.53948,5.54099,14000000.0
2007-08-16 11:54:00,5.54023,5.54186,5.53944,5.54088,9000000.0
2007-08-16 11:55:00,5.53957,5.54084,5.53933,5.54075,11000000.0
2007-08-16 11:56:00,5.53995,5.54066,5.53891,5.54013,13000000.0
2007-08-16 11:57:00,5.54058,5.54058,5.53879,5.53879,13000000.0
2007-08-16 11:58:00,5.53998,5.54029,5.53816,5.53971,12000000.0
2007-08-16 11:59:00,5.53999,5.54181,5.53892,5.54181,12000000.0
2007-08-16 12:00:00,5.54084,5.54281,5.53931,5.5411,12000000.0
2007-08-16 12:01:00,5.54226,5.54238,5.54048,5.54048,22000000.0
2007-08-16 12:02:00,5.54119,5.5419,5.54,5.54146,10000000.0
2007-08-16 12:03:00,5.54098,5.54157,5.53952,5.5405,18000000.0
2007-08-16 12:04:00,5.53839,5.54153,5.53815,5.54112,12000000.0
2007-08-16 12:05:00,5.53933,5.54105,5.53933,5.54039,15000000.0
2007-08-16 12:06:00,5.54049,5.54245,5.54034,5.54212,14000000.0
2007-08-16 12:07:00,5.54124,5.54345,5.54088,5.54273,15000000.0
2007-08-16 12:08:00,5.54204,5.54264,5.54091,5.54246,19000000.0
2007-08-16 12:09:00,5.54243,5.54263,5.54133,5.54179,12000000.0
2007-08-16 12:10:00,5.54224,5.54455,5.54124,5.54455,23000000.0
2007-08-16 12:11:00,5.54462,5.54462,5.54231,5.54335,21000000.0
2007-08-16 12:12:00,5.54466,5.54545,5.54383,5.54383,9000000.0
2007-08-16 12:13:00,5.54567,5.54567,5.54391,5.54503,13000000.0
2007-08-16 12:14:00,5.54597,5.54906,5.54559,5.54848,15000000.0
2007-08-16 12:15:00,5.54737,5.5479,5.54264,5.54264,14000000.0
2007-08-16 12:16:00,5.5449,5.54641,5.54305,5.54595,16000000.0
2007-08-16 12:17:00,5.54685,5.54882,5.54453,5.54646,13000000.0
2007-08-16 12:18:00,5.54441,5.54574,5.54281,5.54377,9000000.0
2007-08-16 12:19:00,5.54441,5.54594,5.54331,5.54588,10000000.0
2007-08-16 12:20:00,5.54621,5.54645,5.54441,5.54496,7000000.0
2007-08-16 12:21:00,5.54452,5.54609,5.54321,5.54365,13000000.0
2007-08-16 12:22:00,5.54274,5.54501,5.5419,5.54475,10000000.0
2007-08-16 12:23:00,5.54422,5.54524,5.54269,5.54458,10000000.0
2007-08-16 12:24:00,5.54431,5.54447,5.54187,5.54347,12000000.0
2007-08-16 12:25:00,5.5437,5.54562,5.54347,5.54562,12000000.0
2007-08-16 12:26:00,5.54317,5.54568,5.54317,5.54391,20000000.0
2007-08-16 12:27:00,5.54435,5.54627,5.54341,5.54627,12000000.0
2007-08-16 12:28:00,5.5466,5.54764,5.54376,5.54651,14000000.0
2007-08-16 12:29:00,5.54737,5.54808,5.54558,5.54778,10000000.0
2007-08-16 12:30:00,5.54792,5.54824,5.54627,5.54803,19000000.0
2007-08-16 12:31:00,5.54832,5.5503,5.5474,5.54903,11000000.0
2007-08-16 12:32:00,5.5528,5.5528,5.54982,5.55049,10000000.0
2007-08-16 12:33:00,5.55104,5.55139,5.54857,5.55139,15000000.0
2007-08-16 12:34:00,5.55049,5.55149,5.54905,5.55127,16000000.0
2007-08-16 12:35:00,5.55456,5.55813,5.55138,5.55499,10000000.0
2007-08-16 12:36:00,5.55913,5.56096,5.55491,5.56096,11000000.0
2007-08-16 12:37:00,5.55697,5.56035,5.55365,5.55623,10000000.0
2007-08-16 12:38:00,5.55383,5.55998,5.55213,5.55227,14000000.0
2007-08-16 12:39:00,5.55097,5.55352,5.55097,5.55105,14000000.0
2007-08-16 12:40:00,5.55157,5.55291,5.55063,5.55255,11000000.0
2007-08-16 12:41:00,5.55282,5.55341,5.5489,5.55292,12000000.0
2007-08-16 12:42:00,5.55326,5.55326,5.54846,5.54924,14000000.0
2007-08-16 12:43:00,5.55061,5.55232,5.54844,5.55164,15000000.0
2007-08-16 12:44:00,5.54924,5.55423,5.54924,5.55054,16000000.0
2007-08-16 12:45:00,5.55173,5.55777,5.55137,5.55273,10000000.0
2007-08-16 12:46:00,5.55473,5.55915,5.55137,5.55162,12000000.0
2007-08-16 12:47:00,5.55158,5.556,5.54909,5.55107,13000000.0
2007-08-16 12:48:00,5.54837,5.55243,5.54789,5.5485,12000000.0
2007-08-16 12:49:00,5.54921,5.55499,5.54846,5.54846,14000000.0
2007-08-16 12:50:00,5.54771,5.55195,5.54617,5.54617,9000000.0
2007-08-16 12:51:00,5.55267,5.55267,5.54491,5.54672,10000000.0
2007-08-16 12:52:00,5.5472,5.5502,5.54418,5.54762,22000000.0
2007-08-16 12:53:00,5.54739,5.54913,5.54602,5.54683,14000000.0
2007-08-16 12:54:00,5.54596,5.54956,5.54512,5.54512,13000000.0
2007-08-16 12:55:00,5.54335,5.5486,5.54335,5.54617,21000000.0
2007-08-16 12:56:00,5.54532,5.54969,5.54517,5.54745,18000000.0
2007-08-16 12:57:00,5.54768,5.54953,5.54543,5.54953,7000000.0
2007-08-16 12:58:00,5.54574,5.54955,5.54574,5.54656,12000000.0
2007-08-16 12:59:00,5.54804,5.55179,5.547,5.547,18000000.0
2007-08-16 13:00:00,5.5491,5.5509,5.5466,5.5488,14000000.0
2007-08-16 13:01:00,5.54717,5.55114,5.54705,5.55032,11000000.0
2007-08-16 13:02:00,5.54867,5.5515,5.54785,5.54979,15000000.0
2007-08-16 13:03:00,5.54975,5.5521,5.54787,5.54973,15000000.0
2007-08-16 13:04:00,5.54771,5.55205,5.54771,5.54894,16000000.0
2007-08-16 13:05:00,5.54996,5.55086,5.54736,5.54896,9000000.0
2007-08-16 13:06:00,5.54978,5.55141,5.54783,5.54977,13000000.0
2007-08-16 13:07:00,5.54916,5.55021,5.5482,5.55002,13000000.0
2007-08-16 13:08:00,5.54966,5.54994,5.54896,5.54989,10000000.0
2007-08-16 13:09:00,5.5504,5.5504,5.54807,5.54807,15000000.0
2007-08-16 13:10:00,5.54898,5.54941,5.54824,5.54932,12000000.0
2007-08-16 13:11:00,5.54952,5.55019,5.54835,5.54835,12000000.0
2007-08-16 13:12:00,5.54949,5.54967,5.54876,5.54936,12000000.0
2007-08-16 13:13:00,5.54936,5.54994,5.54833,5.54833,11000000.0
2007-08-16 13:14:00,5.54948,5.54948,5.54811,5.54888,9000000.0
2007-08-16 13:15:00,5.5489,5.54945,5.54803,5.5493,15000000.0
2007-08-16 13:16:00,5.54963,5.54963,5.54821,5.54929,15000000.0
2007-08-16 13:17:00,5.54974,5.54974,5.54848,5.5494,17000000.0
2007-08-16 13:18:00,5.54927,5.54971,5.54842,5.54971,15000000.0
2007-08-16 13:19:00,5.54924,5.54961,5.54847,5.54949,15000000.0
2007-08-16 13:20:00,5.54948,5.54953,5.54851,5.54953,19000000.0
2007-08-16 13:21:00,5.54967,5.5502,5.54897,5.5502,10000000.0
2007-08-16 13:22:00,5.54983,5.54983,5.5478,5.54886,8000000.0
2007-08-16 13:23:00,5.54836,5.54901,5.54759,5.54826,15000000.0
2007-08-16 13:24:00,5.54906,5.54906,5.5477,5.5477,11000000.0
2007-08-16 13:25:00,5.54851,5.54888,5.54814,5.54853,9000000.0
2007-08-16 13:26:00,5.5482,5.54867,5.54791,5.54867,8000000.0
2007-08-16 13:27:00,5.55039,5.55057,5.54995,5.54995,15000000.0
2007-08-16 13:28:00,5.5501,5.55056,5.54998,5.55056,17000000.0
2007-08-16 13:29:00,5.55048,5.55048,5.54971,5.54971,11000000.0
2007-08-16 13:30:00,5.54983,5.55022,5.54951,5.55009,21000000.0
2007-08-16 13:31:00,5.54977,5.54977,5.54888,5.549,11000000.0
2007-08-16 13:32:00,5.54888,5.54896,5.5485,5.54892,10000000.0
2007-08-16 13:33:00,5.54797,5.54797,5.54476,5.54486,8000000.0
2007-08-16 13:34:00,5.54501,5.54671,5.54483,5.5466,15000000.0
2007-08-16 13:35:00,5.54681,5.54775,5.54644,5.547,13000000.0
2007-08-16 13:36:00,5.5472,5.55002,5.54632,5.55002,11000000.0
2007-08-16 13:37:00,5.54461,5.54832,5.5444,5.54589,8000000.0
2007-08-16 13:38:00,5.54556,5.54844,5.54468,5.54667,13000000.0
2007-08-16 13:39:00,5.54608,5.5473,5.54359,5.54403,7000000.0
2007-08-16 13:40:00,5.54369,5.54712,5.54055,5.54194,12000000.0
2007-08-16 13:41:00,5.54327,5.54864,5.5419,5.54421,15000000.0
2007-08-16 13:42:00,5.54217,5.54719,5.54217,5.54352,22000000.0
2007-08-16 13:43:00,5.54395,5.54767,5.54124,5.54356,13000000.0
2007-08-16 13:44:00,5.54453,5.5474,5.54265,5.54383,14000000.0
2007-08-16 13:45:00,5.54164,5.5466,5.54164,5.54477,7000000.0
2007-08-16 13:46:00,5.54129,5.54801,5.54129,5.54353,11000000.0
2007-08-16 13:47:00,5.54517,5.54662,5.54339,5.54367,11000000.0
2007-08-16 13:48:00,5.54395,5.548,5.54133,5.54391,14000000.0
2007-08-16 13:49:00,5.54732,5.54843,5.54408,5.54843,13000000.0
2007-08-16 13:50:00,5.54337,5.5479,5.54254,5.54493,12000000.0
2007-08-16 13:51:00,5.54736,5.54736,5.54202,5.54278,11000000.0
2007-08-16 13:52:00,5.54232,5.54703,5.54184,5.54184,9000000.0
2007-08-16 13:53:00,5.54948,5.54948,5.54247,5.54292,11000000.0
2007-08-16 13:54:00,5.54246,5.54775,5.54092,5.54182,17000000.0
2007-08-16 13:55:00,5.54102,5.54803,5.54102,5.5454,22000000.0
2007-08-16 13:56:00,5.54393,5.54772,5.54263,5.54453,13000000.0
2007-08-16 13:57:00,5.54536,5.5484,5.54428,5.54711,19000000.0
2007-08-16 13:58:00,5.54568,5.54872,5.54568,5.54597,11000000.0
2007-08-16 13:59:00,5.54781,5.54818,5.54476,5.54476,7000000.0
2007-08-16 14:00:00,5.5464,5.54761,5.54473,5.54473,9000000.0
2007-08-16 14:01:00,5.54537,5.5471,5.54429,5.54564,7000000.0
2007-08-16 14:02:00,5.54479,5.54729,5.54383,5.54535,13000000.0
2007-08-16 14:03:00,5.54463,5.54523,5.54293,5.54468,17000000.0
2007-08-16 14:04:00,5.54449,5.54561,5.54237,5.54239,13000000.0
2007-08-16 14:05:00,5.54535,5.54598,5.54356,5.54494,8000000.0
2007-08-16 14:06:00,5.54578,5.54674,5.54557,5.54638,10000000.0
2007-08-16 14:07:00,5.54476,5.54534,5.54396,5.54518,10000000.0
2007-08-16 14:08:00,5.54525,5.54773,5.54335,5.54755,14000000.0
2007-08-16 14:09:00,5.54647,5.54783,5.54457,5.54783,16000000.0
2007-08-16 14:10:00,5.54777,5.54777,5.54392,5.54602,12000000.0
2007-08-16 14:11:00,5.54681,5.54697,5.5431,5.545,14000000.0
2007-08-16 14:12:00,5.54527,5.54673,5.54155,5.54673,13000000.0
2007-08-16 14:13:00,5.54798,5.54798,5.54297,5.54535,11000000.0
2007-08-16 14:14:00,5.54298,5.5467,5.54298,5.54605,14000000.0
2007-08-16 14:15:00,5.54554,5.54583,5.54278,5.54478,11000000.0
2007-08-16 14:16:00,5.54613,5.54613,5.54424,5.54569,11000000.0
2007-08-16 14:17:00,5.54558,5.54558,5.54184,5.54394,14000000.0
2007-08-16 14:18:00,5.54543,5.5458,5.54322,5.54322,11000000.0
2007-08-16 14:19:00,5.54479,5.54496,5.5424,5.54414,8000000.0
2007-08-16 14:20:00,5.54452,5.54517,5.54322,5.54322,10000000.0
2007-08-16 14:21:00,5.54412,5.54413,5.5424,5.54408,14000000.0
2007-08-16 14:22:00,5.54411,5.54486,5.54231,5.54343,17000000.0
2007-08-16 14:23:00,5.54353,5.54469,5.5424,5.54288,8000000.0
2007-08-16 14:24:00,5.54242,5.54401,5.54075,5.54075,16000000.0
2007-08-16 14:25:00,5.54156,5.54271,5.54068,5.54191,11000000.0
2007-08-16 14:26:00,5.54232,5.5432,5.54,5.5417,14000000.0
2007-08-16 14:27:00,5.54032,5.54159,5.54011,5.5406,8000000.0
2007-08-16 14:28:00,5.54176,5.54213,5.54044,5.54131,11000000.0
2007-08-16 14:29:00,5.53954,5.5407,5.53913,5.53955,11000000.0
2007-08-16 14:30:00,5.54069,5.54168,5.53833,5.5411,14000000.0
2007-08-16 14:31:00,5.54093,5.54299,5.53831,5.53902,15000000.0
2007-08-16 14:32:00,5.53697,5.54316,5.53668,5.54316,9000000.0
2007-08-16 14:33:00,5.5388,5.54414,5.53749,5.53925,12000000.0
2007-08-16 14:34:00,5.53799,5.54529,5.5371,5.5371,12000000.0
2007-08-16 14:35:00,5.53819,5.54495,5.53805,5.53805,18000000.0
2007-08-16 14:36:00,5.5392,5.5451,5.53808,5.54145,12000000.0
2007-08-16 14:37:00,5.53935,5.54512,5.53856,5.54005,12000000.0
2007-08-16 14:38:00,5.54403,5.54403,5.53874,5.54019,24000000.0
2007-08-16 14:39:00,5.53934,5.54378,5.53742,5.53942,12000000.0
2007-08-16 14:40:00,5.53796,5.54327,5.53747,5.53791,15000000.0
2007-08-16 14:41:00,5.53745,5.54314,5.53739,5.53842,17000000.0
2007-08-16 14:42:00,5.53875,5.54238,5.53619,5.53745,15000000.0
2007-08-16 14:43:00,5.53887,5.54073,5.53736,5.53774,9000000.0
2007-08-16 14:44:00,5.5358,5.54374,5.53561,5.54374,7000000.0
2007-08-16 14:45:00,5.53611,5.54165,5.53533,5.5366,17000000.0
2007-08-16 14:46:00,5.53738,5.54353,5.53663,5.53759,14000000.0
2007-08-16 14:47:00,5.53643,5.54456,5.53518,5.53617,16000000.0
2007-08-16 14:48:00,5.54411,5.54425,5.53666,5.53747,12000000.0
2007-08-16 14:49:00,5.53565,5.54383,5.53565,5.53749,20000000.0
2007-08-16 14:50:00,5.53628,5.54375,5.53553,5.53895,12000000.0
2007-08-16 14:51:00,5.53956,5.54448,5.53757,5.53872,12000000.0
2007-08-16 14:52:00,5.53787,5.54559,5.53787,5.53964,22000000.0
2007-08-16 14:53:00,5.53996,5.5458,5.53716,5.53716,17000000.0
2007-08-16 14:54:00,5.53824,5.54529,5.53801,5.54009,14000000.0
2007-08-16 14:55:00,5.53988,5.54412,5.53849,5.53955,20000000.0
2007-08-16 14:56:00,5.53973,5.54444,5.53777,5.5381,22000000.0
2007-08-16 14:57:00,5.54114,5.5431,5.53953,5.54057,10000000.0
2007-08-16 14:58:00,5.53976,5.54355,5.53976,5.54203,17000000.0
2007-08-16 14:59:00,5.54257,5.54558,5.54002,5.54153,12000000.0
2007-08-16 15:00:00,5.54127,5.54432,5.53983,5.54396,14000000.0
2007-08-16 15:01:00,5.53934,5.54575,5.53927,5.54031,16000000.0
2007-08-16 15:02:00,5.54066,5.54427,5.53934,5.53943,13000000.0
2007-08-16 15:03:00,5.53879,5.54396,5.53861,5.54192,7000000.0
2007-08-16 15:04:00,5.54146,5.54522,5.54135,5.54135,12000000.0
2007-08-16 15:05:00,5.54202,5.54471,5.54045,5.54077,20000000.0
2007-08-16 15:06:00,5.54232,5.54312,5.54072,5.54132,9000000.0
2007-08-16 15:07:00,5.54018,5.54398,5.54013,5.54155,9000000.0
2007-08-16 15:08:00,5.54126,5.5438,5.53979,5.54078,14000000.0
2007-08-16 15:09:00,5.54122,5.54493,5.54103,5.54227,14000000.0
2007-08-16 15:10:00,5.5455,5.5456,5.54042,5.54262,15000000.0
2007-08-16 15:11:00,5.54287,5.54335,5.54008,5.54047,10000000.0
2007-08-16 15:12:00,5.54174,5.54257,5.5397,5.5397,10000000.0
2007-08-16 15:13:00,5.54059,5.54194,5.53837,5.54194,20000000.0
2007-08-16 15:14:00,5.53902,5.54135,5.53811,5.53811,10000000.0
2007-08-16 15:15:00,5.54109,5.5416,5.53857,5.53885,13000000.0
2007-08-16 15:16:00,5.54109,5.54109,5.53915,5.53987,11000000.0
2007-08-16 15:17:00,5.53998,5.54214,5.53858,5.53872,17000000.0
2007-08-16 15:18:00,5.53957,5.54021,5.53776,5.53928,11000000.0
2007-08-16 15:19:00,5.53812,5.54102,5.53726,5.5406,18000000.0
2007-08-16 15:20:00,5.53828,5.54006,5.53565,5.53565,14000000.0
2007-08-16 15:21:00,5.53686,5.53985,5.53611,5.53945,15000000.0
2007-08-16 15:22:00,5.53922,5.53922,5.53698,5.53698,8000000.0
2007-08-16 15:23:00,5.53844,5.54107,5.53678,5.53807,15000000.0
2007-08-16 15:24:00,5.53757,5.53862,5.53631,5.53751,12000000.0
2007-08-16 15:25:00,5.53684,5.53684,5.53465,5.53639,12000000.0
2007-08-16 15:26:00,5.53428,5.53729,5.53428,5.53729,15000000.0
2007-08-16 15:27:00,5.53708,5.53755,5.53583,5.53701,12000000.0
2007-08-16 15:28:00,5.53617,5.53776,5.53462,5.53568,12000000.0
2007-08-16 15:29:00,5.53569,5.53854,5.53512,5.53805,10000000.0
2007-08-16 15:30:00,5.53574,5.5401,5.53574,5.54006,12000000.0
2007-08-16 15:31:00,5.53854,5.54028,5.5369,5.53838,19000000.0
2007-08-16 15:32:00,5.53833,5.53983,5.53753,5.53983,7000000.0
2007-08-16 15:33:00,5.5393,5.53982,5.53832,5.53832,7000000.0
2007-08-16 15:34:00,5.53975,5.54,5.53683,5.53779,12000000.0
2007-08-16 15:35:00,5.53699,5.53809,5.53536,5.53536,17000000.0
2007-08-16 15:36:00,5.53508,5.53816,5.53508,5.53513,11000000.0
2007-08-16 15:37:00,5.53676,5.53749,5.53476,5.53552,14000000.0
2007-08-16 15:38:00,5.53412,5.53696,5.53412,5.53696,20000000.0
2007-08-16 15:39:00,5.53667,5.5369,5.53525,5.5369,8000000.0
2007-08-16 15:40:00,5.53559,5.53669,5.53503,5.53619,11000000.0
2007-08-16 15:41:00,5.53596,5.53719,5.53488,5.53488,10000000.0
2007-08-16 15:42:00,5.53599,5.53704,5.53529,5.53529,13000000.0
2007-08-16 15:43:00,5.53736,5.53802,5.53563,5.53641,14000000.0
2007-08-16 15:44:00,5.53481,5.53578,5.53429,5.53467,8000000.0
2007-08-16 15:45:00,5.53327,5.53329,5.53288,5.53303,10000000.0
2007-08-16 15:46:00,5.53348,5.53524,5.53236,5.53437,12000000.0
2007-08-16 15:47:00,5.53415,5.5355,5.53249,5.53422,18000000.0
2007-08-16 15:48:00,5.53383,5.53486,5.5332,5.5332,9000000.0
2007-08-16 15:49:00,5.53335,5.53658,5.53335,5.53649,14000000.0
2007-08-16 15:50:00,5.5357,5.53794,5.53475,5.53791,18000000.0
2007-08-16 15:51:00,5.53629,5.53818,5.53587,5.53786,8000000.0
2007-08-16 15:52:00,5.53757,5.53766,5.53634,5.53766,11000000.0
2007-08-16 15:53:00,5.53718,5.53743,5.53565,5.53736,15000000.0
2007-08-16 15:54:00,5.5377,5.5377,5.53542,5.53639,9000000.0
2007-08-16 15:55:00,5.53709,5.53766,5.53689,5.53704,9000000.0
2007-08-16 15:56:00,5.537,5.53732,5.53604,5.5361,11000000.0
2007-08-16 15:57:00,5.53836,5.53915,5.53648,5.53915,15000000.0
2007-08-16 15:58:00,5.53934,5.54015,5.53823,5.5387,13000000.0
2007-08-16 15:59:00,5.54031,5.54083,5.53858,5.54024,15000000.0
2007-08-16 16:00:00,5.53971,5.54066,5.53965,5.54066,11000000.0
2007-08-16 16:01:00,5.53977,5.5403,5.53908,5.53998,14000000.0
2007-08-16 16:02:00,5.53863,5.53998,5.53852,5.53993,11000000.0
2007-08-16 16:03:00,5.53843,5.54041,5.53843,5.53968,8000000.0
2007-08-16 16:04:00,5.54095,5.54149,5.54034,5.54103,8000000.0
2007-08-16 16:05:00,5.54214,5.5429,5.54042,5.54248,8000000.0
2007-08-16 16:06:00,5.54312,5.54313,5.54063,5.54063,16000000.0
2007-08-16 16:07:00,5.54169,5.54241,5.54009,5.54241,18000000.0
2007-08-16 16:08:00,5.54225,5.54376,5.54162,5.54269,14000000.0
2007-08-16 16:09:00,5.54296,5.5431,5.54102,5.54301,12000000.0
2007-08-16 16:10:00,5.54297,5.54314,5.54208,5.54313,10000000.0
2007-08-16 16:11:00,5.54252,5.54302,5.54059,5.54207,13000000.0
2007-08-16 16:12:00,5.54301,5.54361,5.54203,5.54297,16000000.0
2007-08-16 16:13:00,5.54314,5.54314,5.54201,5.54225,7000000.0
2007-08-16 16:14:00,5.54318,5.5435,5.54163,5.54278,16000000.0
2007-08-16 16:15:00,5.54346,5.5441,5.54196,5.54229,15000000.0
2007-08-16 16:16:00,5.54393,5.54445,5.54267,5.54439,17000000.0
2007-08-16 16:17:00,5.54255,5.54383,5.54228,5.54365,10000000.0
2007-08-16 16:18:00,5.5433,5.54479,5.54275,5.54479,10000000.0
2007-08-16 16:19:00,5.54318,5.54483,5.54306,5.54309,12000000.0
2007-08-16 16:20:00,5.5445,5.54473,5.54354,5.5445,11000000.0
2007-08-16 16:21:00,5.54522,5.54522,5.54413,5.54519,8000000.0
2007-08-16 16:22:00,5.54464,5.5454,5.54401,5.54518,16000000.0
2007-08-16 16:23:00,5.54585,5.54591,5.54391,5.54531,11000000.0
2007-08-16 16:24:00,5.54508,5.546,5.54441,5.54576,14000000.0
2007-08-16 16:25:00,5.54517,5.54517,5.54202,5.54368,13000000.0
2007-08-16 16:26:00,5.54487,5.54561,5.54256,5.54358,16000000.0
2007-08-16 16:27:00,5.545,5.545,5.54231,5.54322,20000000.0
2007-08-16 16:28:00,5.5448,5.54517,5.54368,5.54406,12000000.0
2007-08-16 16:29:00,5.54435,5.54571,5.54316,5.54463,13000000.0
2007-08-16 16:30:00,5.54551,5.54581,5.5436,5.54397,17000000.0
2007-08-16 16:31:00,5.54425,5.54612,5.54425,5.54612,13000000.0
2007-08-16 16:32:00,5.54594,5.54597,5.54492,5.5454,10000000.0
2007-08-16 16:33:00,5.54386,5.54501,5.54279,5.54403,15000000.0
2007-08-16 16:34:00,5.54425,5.54525,5.5435,5.54428,9000000.0
2007-08-16 16:35:00,5.54357,5.54566,5.54299,5.54566,18000000.0
2007-08-16 16:36:00,5.54431,5.54551,5.54409,5.54428,8000000.0
2007-08-16 16:37:00,5.54467,5.54545,5.54303,5.54489,22000000.0
2007-08-16 16:38:00,5.54498,5.5455,5.54253,5.54453,14000000.0
2007-08-16 16:39:00,5.54255,5.54431,5.54244,5.54355,14000000.0
2007-08-16 16:40:00,5.54462,5.54471,5.54268,5.54457,17000000.0
2007-08-16 16:41:00,5.54393,5.54433,5.54252,5.54433,9000000.0
2007-08-16 16:42:00,5.54486,5.54508,5.54207,5.54412,13000000.0
2007-08-16 16:43:00,5.54447,5.54467,5.54272,5.54275,13000000.0
2007-08-16 16:44:00,5.54347,5.544,5.54287,5.54392,11000000.0
2007-08-16 16:45:00,5.54437,5.54475,5.54297,5.54475,18000000.0
2007-08-16 16:46:00,5.54427,5.54427,5.54211,5.54312,11000000.0
2007-08-16 16:47:00,5.54294,5.54429,5.54268,5.54286,15000000.0
2007-08-16 16:48:00,5.5435,5.54435,5.54342,5.5435,7000000.0
2007-08-16 16:49:00,5.54432,5.54432,5.54264,5.54371,16000000.0
2007-08-16 16:50:00,5.54457,5.5449,5.54351,5.54432,9000000.0
2007-08-16 16:51:00,5.54313,5.54477,5.54313,5.54439,22000000.0
2007-08-16 16:52:00,5.54398,5.54437,5.54311,5.54433,11000000.0
2007-08-16 16:53:00,5.54412,5.54425,5.5425,5.54425,12000000.0
2007-08-16 16:54:00,5.54421,5.5448,5.54365,5.5448,17000000.0
2007-08-16 16:55:00,5.54334,5.54434,5.5422,5.5422,15000000.0
2007-08-16 16:56:00,5.54394,5.54531,5.54342,5.54531,11000000.0
2007-08-16 16:57:00,5.54396,5.54586,5.54396,5.54586,8000000.0
2007-08-16 16:58:00,5.54545,5.54619,5.54362,5.54582,12000000.0
2007-08-16 16:59:00,5.54662,5.54693,5.54374,5.54551,15000000.0
2007-08-16 17:00:00,5.54558,5.54628,5.54528,5.54608,10000000.0
2007-08-16 17:01:00,5.54551,5.54567,5.54469,5.54567,10000000.0
2007-08-16 17:02:00,5.54461,5.54628,5.54441,5.54501,8000000.0
2007-08-16 17:03:00,5.54312,5.54435,5.54312,5.54435,11000000.0
2007-08-16 17:04:00,5.54423,5.54482,5.54304,5.54304,10000000.0
2007-08-16 17:05:00,5.54384,5.54463,5.5417,5.543,18000000.0
2007-08-16 17:06:00,5.54332,5.54372,5.54186,5.54249,9000000.0
2007-08-16 17:07:00,5.54356,5.54474,5.54281,5.54474,20000000.0
2007-08-16 17:08:00,5.5431,5.54447,5.54226,5.54447,11000000.0
2007-08-16 17:09:00,5.54487,5.54524,5.5419,5.54251,14000000.0
2007-08-16 17:10:00,5.54537,5.54537,5.54269,5.54312,10000000.0
2007-08-16 17:11:00,5.54446,5.54522,5.5431,5.54387,12000000.0
2007-08-16 17:12:00,5.54168,5.54451,5.54123,5.54319,7000000.0
2007-08-16 17:13:00,5.54182,5.54547,5.5411,5.5411,13000000.0
2007-08-16 17:14:00,5.54145,5.54493,5.54122,5.54422,13000000.0
2007-08-16 17:15:00,5.54428,5.54526,5.54188,5.54524,12000000.0
2007-08-16 17:16:00,5.54395,5.54548,5.54285,5.54469,13000000.0
2007-08-16 17:17:00,5.54386,5.54586,5.54386,5.54421,12000000.0
2007-08-16 17:18:00,5.54494,5.54608,5.54403,5.54464,15000000.0
2007-08-16 17:19:00,5.54453,5.54546,5.5441,5.54546,10000000.0
2007-08-16 17:20:00,5.54393,5.54702,5.54343,5.54343,13000000.0
2007-08-16 17:21:00,5.54636,5.54636,5.54198,5.54549,17000000.0
2007-08-16 17:22:00,5.54555,5.54586,5.54426,5.54426,15000000.0
2007-08-16 17:23:00,5.54625,5.54663,5.54416,5.54632,10000000.0
2007-08-16 17:24:00,5.54516,5.54624,5.54283,5.54624,17000000.0
2007-08-16 17:25:00,5.54391,5.54711,5.54328,5.54711,11000000.0
2007-08-16 17:26:00,5.54836,5.54846,5.54477,5.54606,12000000.0
2007-08-16 17:27:00,5.54603,5.54615,5.54273,5.54483,9000000.0
2007-08-16 17:28:00,5.54468,5.54535,5.54212,5.54447,16000000.0
2007-08-16 17:29:00,5.54454,5.54499,5.54277,5.54359,9000000.0
2007-08-16 17:30:00,5.54358,5.54358,5.5419,5.54238,11000000.0
2007-08-16 17:31:00,5.54283,5.54451,5.54212,5.54408,13000000.0
2007-08-16 17:32:00,5.54443,5.54526,5.54167,5.54262,13000000.0
2007-08-16 17:33:00,5.54448,5.54501,5.5434,5.5449,11000000.0
2007-08-16 17:34:00,5.54531,5.54648,5.54411,5.54424,12000000.0
2007-08-16 17:35:00,5.54609,5.54609,5.54401,5.54451,13000000.0
2007-08-16 17:36:00,5.54627,5.5465,5.54486,5.54632,14000000.0
2007-08-16 17:37:00,5.54601,5.54813,5.5448,5.5448,10000000.0
2007-08-16 17:38:00,5.54641,5.54742,5.54443,5.54458,7000000.0
2007-08-16 17:39:00,5.54561,5.54561,5.54403,5.54523,16000000.0
2007-08-16 17:40:00,5.54534,5.54563,5.54324,5.54486,17000000.0
2007-08-16 17:41:00,5.54399,5.54555,5.54239,5.54555,16000000.0
2007-08-16 17:42:00,5.54446,5.54569,5.5435,5.54553,16000000.0
2007-08-16 17:43:00,5.54618,5.5464,5.54494,5.54589,17000000.0
2007-08-16 17:44:00,5.54525,5.54612,5.54508,5.54592,8000000.0
2007-08-16 17:45:00,5.54596,5.54604,5.54504,5.54532,11000000.0
2007-08-16 17:46:00,5.5467,5.5467,5.54515,5.54621,9000000.0
2007-08-16 17:47:00,5.54514,5.54725,5.54514,5.54682,19000000.0
2007-08-16 17:48:00,5.54653,5.54656,5.54497,5.54571,16000000.0
2007-08-16 17:49:00,5.54451,5.54567,5.5427,5.54316,15000000.0
2007-08-16 17:50:00,5.54427,5.54515,5.54298,5.54445,11000000.0
2007-08-16 17:51:00,5.54436,5.54557,5.54404,5.54556,9000000.0
2007-08-16 17:52:00,5.54554,5.54629,5.54342,5.54405,11000000.0
2007-08-16 17:53:00,5.54572,5.54643,5.54471,5.54471,9000000.0
2007-08-16 17:54:00,5.54496,5.54503,5.54275,5.54275,10000000.0
2007-08-16 17:55:00,5.54385,5.54388,5.54248,5.54382,10000000.0
2007-08-16 17:56:00,5.54414,5.54546,5.54303,5.54304,16000000.0
2007-08-16 17:57:00,5.54442,5.54828,5.54379,5.54711,14000000.0
2007-08-16 17:58:00,5.54514,5.54718,5.54346,5.54676,24000000.0
2007-08-16 17:59:00,5.54676,5.54676,5.54503,5.54621,11000000.0
2007-08-16 18:00:00,5.54491,5.54632,5.54343,5.54343,10000000.0
2007-08-16 18:01:00,5.54664,5.55016,5.54421,5.55016,14000000.0
2007-08-16 18:02:00,5.55048,5.5509,5.54714,5.54938,12000000.0
2007-08-16 18:03:00,5.54687,5.5492,5.54589,5.54857,17000000.0
2007-08-16 18:04:00,5.54858,5.54893,5.54515,5.54629,15000000.0
2007-08-16 18:05:00,5.54561,5.54626,5.54495,5.54564,15000000.0
2007-08-16 18:06:00,5.54529,5.54957,5.54529,5.54604,15000000.0
2007-08-16 18:07:00,5.54887,5.5491,5.54714,5.5478,16000000.0
2007-08-16 18:08:00,5.54873,5.55054,5.54608,5.55054,16000000.0
2007-08-16 18:09:00,5.55262,5.55426,5.54771,5.55387,12000000.0
2007-08-16 18:10:00,5.5544,5.5544,5.54923,5.55284,17000000.0
2007-08-16 18:11:00,5.55108,5.55254,5.54936,5.55254,16000000.0
2007-08-16 18:12:00,5.55141,5.55437,5.55065,5.55416,13000000.0
2007-08-16 18:13:00,5.55359,5.55424,5.54962,5.54962,17000000.0
2007-08-16 18:14:00,5.55251,5.55296,5.55054,5.55109,13000000.0
2007-08-16 18:15:00,5.55,5.55327,5.54941,5.55181,13000000.0
2007-08-16 18:16:00,5.54906,5.55063,5.54906,5.54994,15000000.0
2007-08-16 18:17:00,5.55003,5.55003,5.54857,5.55002,16000000.0
2007-08-16 18:18:00,5.54998,5.55104,5.5479,5.55104,18000000.0
2007-08-16 18:19:00,5.55034,5.55153,5.54934,5.55099,12000000.0
2007-08-16 18:20:00,5.54972,5.55066,5.54801,5.55063,16000000.0
2007-08-16 18:21:00,5.54957,5.55121,5.54943,5.55014,19000000.0
2007-08-16 18:22:00,5.55071,5.55096,5.54879,5.55096,20000000.0
2007-08-16 18:23:00,5.55005,5.55005,5.54761,5.54908,16000000.0
2007-08-16 18:24:00,5.54872,5.54929,5.54766,5.54908,14000000.0
2007-08-16 18:25:00,5.54949,5.5502,5.54776,5.54776,18000000.0
2007-08-16 18:26:00,5.54922,5.54924,5.54758,5.54882,9000000.0
2007-08-16 18:27:00,5.5481,5.54873,5.54707,5.54731,16000000.0
2007-08-16 18:28:00,5.54853,5.54873,5.54753,5.54761,11000000.0
2007-08-16 18:29:00,5.54787,5.54895,5.54694,5.54891,15000000.0
2007-08-16 18:30:00,5.54907,5.54948,5.54768,5.54939,14000000.0
2007-08-16 18:31:00,5.54959,5.54996,5.54806,5.54996,19000000.0
2007-08-16 18:32:00,5.54924,5.55005,5.54852,5.54991,13000000.0
2007-08-16 18:33:00,5.54931,5.54973,5.54794,5.54948,13000000.0
2007-08-16 18:34:00,5.54904,5.54933,5.54794,5.54933,9000000.0
2007-08-16 18:35:00,5.54986,5.55002,5.54837,5.54991,14000000.0
2007-08-16 18:36:00,5.54875,5.54903,5.54702,5.54827,12000000.0
2007-08-16 18:37:00,5.54823,5.54956,5.54758,5.54849,13000000.0
2007-08-16 18:38:00,5.54863,5.54895,5.54789,5.54809,17000000.0
2007-08-16 18:39:00,5.54934,5.54997,5.54755,5.54864,18000000.0
2007-08-16 18:40:00,5.54908,5.54971,5.54796,5.5484,14000000.0
2007-08-16 18:41:00,5.54992,5.55065,5.54862,5.55049,18000000.0
2007-08-16 18:42:00,5.54982,5.55046,5.54815,5.54929,14000000.0
2007-08-16 18:43:00,5.5496,5.55013,5.54861,5.5497,14000000.0
2007-08-16 18:44:00,5.54815,5.551,5.54815,5.54944,12000000.0
2007-08-16 18:45:00,5.54881,5.55104,5.54881,5.55104,17000000.0
2007-08-16 18:46:00,5.552,5.55209,5.55019,5.55115,15000000.0
2007-08-16 18:47:00,5.55239,5.55239,5.54971,5.55002,16000000.0
2007-08-16 18:48:00,5.55115,5.55161,5.54864,5.54898,11000000.0
2007-08-16 18:49:00,5.54773,5.55011,5.54773,5.5487,8000000.0
2007-08-16 18:50:00,5.55005,5.5502,5.54881,5.54976,16000000.0
2007-08-16 18:51:00,5.54951,5.54975,5.54733,5.54733,19000000.0
2007-08-16 18:52:00,5.54758,5.54905,5.54673,5.54827,10000000.0
2007-08-16 18:53:00,5.54832,5.54832,5.54612,5.54612,10000000.0
2007-08-16 18:54:00,5.54681,5.54719,5.54556,5.54719,11000000.0
2007-08-16 18:55:00,5.54623,5.54807,5.54617,5.54767,8000000.0
2007-08-16 18:56:00,5.54676,5.54855,5.54643,5.54726,16000000.0
2007-08-16 18:57:00,5.54778,5.54952,5.54778,5.5494,8000000.0
2007-08-16 18:58:00,5.54938,5.54938,5.54758,5.54918,13000000.0
2007-08-16 18:59:00,5.54867,5.54867,5.54659,5.54749,17000000.0
2007-08-16 19:00:00,5.54686,5.54777,5.54564,5.54735,13000000.0
2007-08-16 19:01:00,5.54739,5.54945,5.54708,5.54945,12000000.0
2007-08-16 19:02:00,5.54979,5.55074,5.54813,5.54925,16000000.0
2007-08-16 19:03:00,5.55008,5.55065,5.54933,5.54942,17000000.0
2007-08-16 19:04:00,5.55011,5.55011,5.5474,5.54852,12000000.0
2007-08-16 19:05:00,5.54813,5.54904,5.54753,5.54854,17000000.0
2007-08-16 19:06:00,5.54796,5.54856,5.54726,5.54856,7000000.0
2007-08-16 19:07:00,5.54798,5.54798,5.54557,5.54661,20000000.0
2007-08-16 19:08:00,5.5465,5.5486,5.54559,5.5486,21000000.0
2007-08-16 19:09:00,5.54859,5.54922,5.54669,5.54905,16000000.0
2007-08-16 19:10:00,5.5489,5.54952,5.54798,5.54897,14000000.0
2007-08-16 19:11:00,5.54872,5.54888,5.54698,5.54888,12000000.0
2007-08-16 19:12:00,5.54846,5.54971,5.54699,5.54864,18000000.0
2007-08-16 19:13:00,5.54793,5.54793,5.54548,5.54652,14000000.0
2007-08-16 19:14:00,5.54669,5.54706,5.54427,5.54679,18000000.0
2007-08-16 19:15:00,5.54666,5.54782,5.54557,5.54782,9000000.0
2007-08-16 19:16:00,5.54614,5.54773,5.54614,5.54734,12000000.0
2007-08-16 19:17:00,5.54723,5.54765,5.54487,5.54487,14000000.0
2007-08-16 19:18:00,5.54446,5.54588,5.5443,5.5446,16000000.0
2007-08-16 19:19:00,5.54562,5.54562,5.54387,5.54437,7000000.0
2007-08-16 19:20:00,5.54442,5.54475,5.54305,5.54357,8000000.0
2007-08-16 19:21:00,5.54405,5.54502,5.5435,5.54412,18000000.0
2007-08-16 19:22:00,5.54415,5.54454,5.54375,5.54407,9000000.0
2007-08-16 19:23:00,5.54434,5.54607,5.54396,5.54607,10000000.0
2007-08-16 19:24:00,5.54621,5.54726,5.54543,5.54726,11000000.0
2007-08-16 19:25:00,5.54792,5.54795,5.54588,5.54592,17000000.0
2007-08-16 19:26:00,5.54669,5.54944,5.54669,5.54944,11000000.0
2007-08-16 19:27:00,5.54909,5.55087,5.5476,5.54962,13000000.0
2007-08-16 19:28:00,5.5507,5.55104,5.54956,5.54985,10000000.0
2007-08-16 19:29:00,5.55018,5.55065,5.54935,5.55027,11000000.0
2007-08-16 19:30:00,5.54991,5.55157,5.54929,5.5493,12000000.0
2007-08-16 19:31:00,5.55076,5.55135,5.54908,5.55135,8000000.0
2007-08-16 19:32:00,5.54902,5.54994,5.5475,5.54919,11000000.0
2007-08-16 19:33:00,5.54798,5.5485,5.54658,5.54724,13000000.0
2007-08-16 19:34:00,5.5478,5.5478,5.54566,5.54676,12000000.0
2007-08-16 19:35:00,5.54734,5.54744,5.54561,5.54648,13000000.0
2007-08-16 19:36:00,5.54614,5.54708,5.54559,5.54654,12000000.0
2007-08-16 19:37:00,5.5461,5.54615,5.54227,5.54227,8000000.0
2007-08-16 19:38:00,5.54266,5.54542,5.54266,5.54388,20000000.0
2007-08-16 19:39:00,5.54494,5.54494,5.5429,5.5436,11000000.0
2007-08-16 19:40:00,5.54108,5.54392,5.54076,5.54392,11000000.0
2007-08-16 19:41:00,5.54421,5.54421,5.54262,5.54275,9000000.0
2007-08-16 19:42:00,5.54423,5.54433,5.54305,5.54305,10000000.0
2007-08-16 19:43:00,5.54497,5.54628,5.5438,5.54628,14000000.0
2007-08-16 19:44:00,5.54675,5.54694,5.54461,5.54485,15000000.0
2007-08-16 19:45:00,5.55113,5.55113,5.55088,5.55091,12000000.0
2007-08-16 19:46:00,5.55103,5.5514,5.55074,5.55095,11000000.0
2007-08-16 19:47:00,5.5513,5.55151,5.55123,5.55129,10000000.0
2007-08-16 19:48:00,5.55041,5.5506,5.54984,5.54996,9000000.0
2007-08-16 19:49:00,5.55016,5.55091,5.55016,5.55083,16000000.0
2007-08-16 19:50:00,5.55092,5.55157,5.55051,5.55135,10000000.0
2007-08-16 19:51:00,5.55186,5.55211,5.55152,5.55211,11000000.0
2007-08-16 19:52:00,5.55184,5.5521,5.55051,5.55126,19000000.0
2007-08-16 19:53:00,5.55056,5.55073,5.54971,5.54976,19000000.0
2007-08-16 19:54:00,5.54971,5.55043,5.5496,5.55012,14000000.0
2007-08-16 19:55:00,5.54977,5.54977,5.54891,5.54954,16000000.0
2007-08-16 19:56:00,5.54946,5.54997,5.54873,5.54915,12000000.0
2007-08-16 19:57:00,5.54933,5.55026,5.54933,5.54987,14000000.0
2007-08-16 19:58:00,5.55018,5.55024,5.54962,5.54972,13000000.0
2007-08-16 19:59:00,5.54877,5.54903,5.54804,5.54829,10000000.0
2007-08-16 20:00:00,5.54816,5.54838,5.54798,5.54812,15000000.0
2007-08-16 20:01:00,5.54836,5.54993,5.54836,5.54989,14000000.0
2007-08-16 20:02:00,5.54996,5.55024,5.549,5.549,8000000.0
2007-08-16 20:03:00,5.54869,5.54918,5.54809,5.5482,13000000.0
2007-08-16 20:04:00,5.54746,5.54746,5.54536,5.5456,12000000.0
2007-08-16 20:05:00,5.54598,5.54756,5.54598,5.54756,11000000.0
2007-08-16 20:06:00,5.54803,5.54821,5.54724,5.54724,10000000.0
2007-08-16 20:07:00,5.54722,5.54733,5.54678,5.54718,13000000.0
2007-08-16 20:08:00,5.54737,5.54912,5.5473,5.54912,16000000.0
2007-08-16 20:09:00,5.54911,5.54962,5.5485,5.54862,17000000.0
2007-08-16 20:10:00,5.54816,5.54843,5.54802,5.54843,10000000.0
2007-08-16 20:11:00,5.54846,5.54962,5.54813,5.54962,13000000.0
2007-08-16 20:12:00,5.54969,5.55015,5.54961,5.54969,15000000.0
2007-08-16 20:13:00,5.54891,5.54925,5.54736,5.54775,13000000.0
2007-08-16 20:14:00,5.54771,5.54771,5.54576,5.54576,8000000.0
2007-08-16 20:15:00,5.54453,5.54541,5.54433,5.54458,10000000.0
2007-08-16 20:16:00,5.54461,5.54469,5.54371,5.54371,14000000.0
2007-08-16 20:17:00,5.54324,5.54418,5.54279,5.54418,13000000.0
2007-08-16 20:18:00,5.54411,5.5462,5.54411,5.5462,7000000.0
2007-08-16 20:19:00,5.54646,5.54685,5.54631,5.54685,11000000.0
2007-08-16 20:20:00,5.54596,5.54596,5.54392,5.54405,19000000.0
2007-08-16 20:21:00,5.54332,5.5434,5.54295,5.54295,11000000.0
2007-08-16 20:22:00,5.54351,5.54445,5.5433,5.54427,11000000.0
2007-08-16 20:23:00,5.54529,5.54589,5.54466,5.54589,13000000.0
2007-08-16 20:24:00,5.54596,5.54601,5.54571,5.54591,9000000.0
2007-08-16 20:25:00,5.54565,5.5462,5.54518,5.5462,18000000.0
2007-08-16 20:26:00,5.54669,5.54683,5.54594,5.54606,7000000.0
2007-08-16 20:27:00,5.54593,5.54593,5.54493,5.54552,9000000.0
2007-08-16 20:28:00,5.54525,5.54525,5.54471,5.54471,13000000.0
2007-08-16 20:29:00,5.54452,5.54452,5.5433,5.54392,14000000.0
2007-08-16 20:30:00,5.5444,5.54512,5.54402,5.54504,16000000.0
2007-08-16 20:31:00,5.54578,5.54695,5.5457,5.54644,22000000.0
2007-08-16 20:32:00,5.54648,5.54648,5.54541,5.54591,12000000.0
2007-08-16 20:33:00,5.54576,5.54634,5.54573,5.54621,13000000.0
2007-08-16 20:34:00,5.54604,5.54615,5.54382,5.54382,15000000.0
2007-08-16 20:35:00,5.54286,5.54331,5.54262,5.54292,16000000.0
2007-08-16 20:36:00,5.54236,5.54271,5.54202,5.54266,15000000.0
2007-08-16 20:37:00,5.54198,5.54275,5.54198,5.54257,14000000.0
2007-08-16 20:38:00,5.5426,5.54317,5.5426,5.54304,13000000.0
2007-08-16 20:39:00,5.54284,5.54319,5.54249,5.54249,18000000.0
2007-08-16 20:40:00,5.5429,5.54437,5.54289,5.54437,14000000.0
2007-08-16 20:41:00,5.54437,5.54468,5.54356,5.54356,18000000.0
2007-08-16 20:42:00,5.54353,5.54431,5.54336,5.54421,12000000.0
2007-08-16 20:43:00,5.54424,5.54424,5.54317,5.54372,18000000.0
2007-08-16 20:44:00,5.54369,5.54369,5.54303,5.54327,18000000.0
2007-08-16 20:45:00,5.54324,5.54457,5.54324,5.54419,11000000.0
2007-08-16 20:46:00,5.54412,5.54476,5.54362,5.54427,18000000.0
2007-08-16 20:47:00,5.54416,5.54416,5.5435,5.54354,20000000.0
2007-08-16 20:48:00,5.54322,5.54332,5.54242,5.54297,17000000.0
2007-08-16 20:49:00,5.54291,5.54345,5.54249,5.54285,16000000.0
2007-08-16 20:50:00,5.54263,5.54324,5.54251,5.54297,8000000.0
2007-08-16 20:51:00,5.5433,5.54431,5.54326,5.54428,8000000.0
2007-08-16 20:52:00,5.54487,5.54492,5.5444,5.54489,12000000.0
2007-08-16 20:53:00,5.5447,5.54492,5.54383,5.54383,16000000.0
2007-08-16 20:54:00,5.54383,5.54423,5.54355,5.54406,15000000.0
2007-08-16 20:55:00,5.54454,5.54524,5.5445,5.54487,16000000.0
2007-08-16 20:56:00,5.5444,5.54462,5.5444,5.54462,7000000.0
2007-08-16 20:57:00,5.54322,5.54322,5.54229,5.54229,14000000.0
2007-08-16 20:58:00,5.5428,5.54411,5.5428,5.54386,10000000.0
2007-08-16 20:59:00,5.54397,5.54492,5.54349,5.54444,11000000.0
2007-08-16 21:00:00,5.54599,5.54602,5.54398,5.54398,14000000.0
2007-08-16 21:01:00,5.54563,5.54613,5.54484,5.54552,12000000.0
2007-08-16 21:02:00,5.54688,5.54838,5.54522,5.54522,17000000.0
2007-08-16 21:03:00,5.54584,5.5482,5.54565,5.5482,11000000.0
2007-08-16 21:04:00,5.54874,5.54955,5.54739,5.54741,10000000.0
2007-08-16 21:05:00,5.54895,5.54969,5.54633,5.54934,8000000.0
2007-08-16 21:06:00,5.54838,5.54991,5.54788,5.54927,13000000.0
2007-08-16 21:07:00,5.54869,5.54963,5.54824,5.54944,14000000.0
2007-08-16 21:08:00,5.54912,5.54991,5.54833,5.54953,8000000.0
2007-08-16 21:09:00,5.54968,5.55127,5.54919,5.55127,13000000.0
2007-08-16 21:10:00,5.55101,5.55101,5.54832,5.54951,17000000.0
2007-08-16 21:11:00,5.55016,5.55112,5.54857,5.54865,15000000.0
2007-08-16 21:12:00,5.54917,5.55022,5.54844,5.54861,11000000.0
2007-08-16 21:13:00,5.5513,5.5513,5.54852,5.5504,12000000.0
2007-08-16 21:14:00,5.5481,5.55056,5.54623,5.54623,14000000.0
2007-08-16 21:15:00,5.54972,5.54984,5.54609,5.54731,13000000.0
2007-08-16 21:16:00,5.54774,5.54774,5.54622,5.54659,12000000.0
2007-08-16 21:17:00,5.54641,5.54738,5.5458,5.5458,16000000.0
2007-08-16 21:18:00,5.54688,5.54715,5.54513,5.54715,15000000.0
2007-08-16 21:19:00,5.54603,5.54688,5.54515,5.54688,15000000.0
2007-08-16 21:20:00,5.54692,5.54699,5.54567,5.54654,8000000.0
2007-08-16 21:21:00,5.5462,5.54721,5.54551,5.54695,17000000.0
2007-08-16 21:22:00,5.54664,5.54667,5.54513,5.54601,11000000.0
2007-08-16 21:23:00,5.54621,5.54621,5.54306,5.5454,23000000.0
2007-08-16 21:24:00,5.54515,5.54586,5.54338,5.5457,13000000.0
2007-08-16 21:25:00,5.54525,5.54588,5.54446,5.54515,15000000.0
2007-08-16 21:26:00,5.54492,5.54593,5.54376,5.54593,10000000.0
2007-08-16 21:27:00,5.54459,5.54534,5.54435,5.54435,10000000.0
2007-08-16 21:28:00,5.54534,5.54534,5.54361,5.54452,13000000.0
2007-08-16 21:29:00,5.54485,5.54485,5.54344,5.54404,10000000.0
2007-08-16 21:30:00,5.54393,5.54428,5.54179,5.54179,16000000.0
2007-08-16 21:31:00,5.54254,5.54391,5.54092,5.54266,18000000.0
2007-08-16 21:32:00,5.54072,5.54227,5.53974,5.53974,15000000.0
2007-08-16 21:33:00,5.54048,5.54132,5.53988,5.54001,13000000.0
2007-08-16 21:34:00,5.541,5.54172,5.5406,5.54114,9000000.0
2007-08-16 21:35:00,5.54041,5.54184,5.54032,5.54184,8000000.0
2007-08-16 21:36:00,5.54148,5.54211,5.5405,5.54139,18000000.0
2007-08-16 21:37:00,5.54184,5.5421,5.54049,5.5421,22000000.0
2007-08-16 21:38:00,5.54058,5.54217,5.54011,5.54201,9000000.0
2007-08-16 21:39:00,5.54081,5.54246,5.54081,5.54085,11000000.0
2007-08-16 21:40:00,5.54156,5.54341,5.5412,5.54341,19000000.0
2007-08-16 21:41:00,5.5436,5.54375,5.54245,5.54245,12000000.0
2007-08-16 21:42:00,5.54209,5.54365,5.54209,5.54359,11000000.0
2007-08-16 21:43:00,5.54302,5.54302,5.54149,5.54149,14000000.0
2007-08-16 21:44:00,5.54276,5.54276,5.54061,5.54204,13000000.0
2007-08-16 21:45:00,5.54217,5.54236,5.54029,5.54166,12000000.0
2007-08-16 21:46:00,5.54042,5.54305,5.54042,5.54281,14000000.0
2007-08-16 21:47:00,5.54199,5.54253,5.5412,5.54253,17000000.0
2007-08-16 21:48:00,5.54269,5.54269,5.54089,5.54267,16000000.0
2007-08-16 21:49:00,5.54239,5.54239,5.54063,5.54116,14000000.0
2007-08-16 21:50:00,5.54177,5.54347,5.54014,5.54174,13000000.0
2007-08-16 21:51:00,5.54334,5.54334,5.54027,5.54131,14000000.0
2007-08-16 21:52:00,5.53987,5.54248,5.53987,5.54067,17000000.0
2007-08-16 21:53:00,5.5397,5.54134,5.53952,5.54018,27000000.0
2007-08-16 21:54:00,5.5401,5.54106,5.53957,5.54031,10000000.0
2007-08-16 21:55:00,5.53974,5.54038,5.53934,5.54028,8000000.0
2007-08-16 21:56:00,5.54063,5.54221,5.53927,5.53945,16000000.0
2007-08-16 21:57:00,5.54053,5.54053,5.53909,5.53947,18000000.0
2007-08-16 21:58:00,5.54004,5.54091,5.53948,5.53948,18000000.0
2007-08-16 21:59:00,5.54024,5.54103,5.53989,5.54103,17000000.0
2007-08-16 22:00:00,5.54026,5.54108,5.53974,5.541,9000000.0
2007-08-16 22:01:00,5.5404,5.54099,5.53931,5.53978,22000000.0
2007-08-16 22:02:00,5.54024,5.54041,5.53885,5.53885,11000000.0
2007-08-16 22:03:00,5.53953,5.53975,5.53857,5.53964,16000000.0
2007-08-16 22:04:00,5.53926,5.53937,5.53827,5.53926,12000000.0
2007-08-16 22:05:00,5.53922,5.54056,5.53861,5.54056,7000000.0
2007-08-16 22:06:00,5.53898,5.54081,5.53892,5.53919,15000000.0
2007-08-16 22:07:00,5.5404,5.54155,5.53981,5.54143,19000000.0
2007-08-16 22:08:00,5.53956,5.54027,5.53898,5.53898,11000000.0
2007-08-16 22:09:00,5.54017,5.54036,5.53884,5.53962,10000000.0
2007-08-16 22:10:00,5.54002,5.54007,5.53936,5.53941,10000000.0
2007-08-16 22:11:00,5.53899,5.53964,5.53821,5.53937,18000000.0
2007-08-16 22:12:00,5.53989,5.53992,5.53842,5.53913,11000000.0
2007-08-16 22:13:00,5.53932,5.53986,5.53837,5.53917,14000000.0
2007-08-16 22:14:00,5.53914,5.53965,5.53811,5.53898,24000000.0
2007-08-16 22:15:00,5.53849,5.53923,5.53778,5.53875,13000000.0
2007-08-16 22:16:00,5.53916,5.53916,5.53695,5.53821,13000000.0
2007-08-16 22:17:00,5.5376,5.53816,5.5362,5.53694,8000000.0
2007-08-16 22:18:00,5.53647,5.53797,5.53523,5.53692,13000000.0
2007-08-16 22:19:00,5.53727,5.53727,5.53463,5.53591,14000000.0
2007-08-16 22:20:00,5.53428,5.53601,5.53428,5.53493,21000000.0
2007-08-16 22:21:00,5.53628,5.53682,5.53505,5.53658,13000000.0
2007-08-16 22:22:00,5.53607,5.53687,5.53586,5.53626,12000000.0
2007-08-16 22:23:00,5.53612,5.53734,5.53612,5.53661,18000000.0
2007-08-16 22:24:00,5.53654,5.53732,5.53635,5.53651,14000000.0
2007-08-16 22:25:00,5.5367,5.53706,5.53614,5.53614,13000000.0
2007-08-16 22:26:00,5.53698,5.53718,5.53614,5.53672,13000000.0
2007-08-16 22:27:00,5.53717,5.53731,5.53623,5.53704,16000000.0
2007-08-16 22:28:00,5.53687,5.53735,5.53542,5.53727,13000000.0
2007-08-16 22:29:00,5.53772,5.53833,5.53677,5.53677,21000000.0
2007-08-16 22:30:00,5.53718,5.53808,5.53688,5.53688,17000000.0
2007-08-16 22:31:00,5.53705,5.53835,5.53689,5.5376,10000000.0
2007-08-16 22:32:00,5.53805,5.53939,5.53776,5.53928,13000000.0
2007-08-16 22:33:00,5.53897,5.54015,5.53818,5.54003,13000000.0
2007-08-16 22:34:00,5.53869,5.54053,5.53869,5.54018,13000000.0
2007-08-16 22:35:00,5.53983,5.54094,5.53942,5.5395,19000000.0
2007-08-16 22:36:00,5.5397,5.54002,5.53785,5.54002,14000000.0
2007-08-16 22:37:00,5.53873,5.53967,5.53769,5.53954,17000000.0
2007-08-16 22:38:00,5.5395,5.5395,5.53725,5.53816,9000000.0
2007-08-16 22:39:00,5.53823,5.53904,5.53643,5.53726,20000000.0
2007-08-16 22:40:00,5.53625,5.53791,5.53609,5.53773,13000000.0
2007-08-16 22:41:00,5.53716,5.53718,5.53585,5.53689,13000000.0
2007-08-16 22:42:00,5.53722,5.53722,5.53475,5.53605,10000000.0
2007-08-16 22:43:00,5.53604,5.53607,5.53465,5.53465,15000000.0
2007-08-16 22:44:00,5.53595,5.53607,5.5345,5.53564,16000000.0
2007-08-16 22:45:00,5.53603,5.53603,5.53446,5.53513,14000000.0
2007-08-16 22:46:00,5.536,5.53609,5.53477,5.53588,12000000.0
2007-08-16 22:47:00,5.53592,5.53632,5.53532,5.53618,7000000.0
2007-08-16 22:48:00,5.53549,5.53682,5.53549,5.53643,16000000.0
2007-08-16 22:49:00,5.53649,5.53678,5.5353,5.53598,10000000.0
2007-08-16 22:50:00,5.53675,5.53732,5.53597,5.53608,15000000.0
2007-08-16 22:51:00,5.53534,5.53686,5.53534,5.53554,17000000.0
2007-08-16 22:52:00,5.53714,5.53727,5.53609,5.53725,10000000.0
2007-08-16 22:53:00,5.53741,5.53774,5.53624,5.53764,20000000.0
2007-08-16 22:54:00,5.53615,5.53715,5.53591,5.53667,10000000.0
2007-08-16 22:55:00,5.53604,5.53715,5.53522,5.53699,12000000.0
2007-08-16 22:56:00,5.53666,5.53695,5.5353,5.53631,9000000.0
2007-08-16 22:57:00,5.53573,5.53573,5.53412,5.5344,18000000.0
2007-08-16 22:58:00,5.53497,5.53554,5.53451,5.53525,13000000.0
2007-08-16 22:59:00,5.53484,5.5355,5.53441,5.5346,10000000.0
2007-08-16 23:00:00,5.5357,5.5357,5.53442,5.53459,17000000.0
2007-08-16 23:01:00,5.53422,5.53542,5.53402,5.53516,13000000.0
2007-08-16 23:02:00,5.53473,5.53487,5.53344,5.53353,7000000.0
2007-08-16 23:03:00,5.53467,5.53519,5.53365,5.53519,16000000.0
2007-08-16 23:04:00,5.53468,5.5347,5.53344,5.53344,12000000.0
2007-08-16 23:05:00,5.53491,5.53501,5.53402,5.53455,11000000.0
2007-08-16 23:06:00,5.53553,5.53591,5.53436,5.53563,11000000.0
2007-08-16 23:07:00,5.5357,5.53653,5.5347,5.53552,13000000.0
2007-08-16 23:08:00,5.53514,5.53661,5.53509,5.53661,20000000.0
2007-08-16 23:09:00,5.53577,5.53706,5.53573,5.53706,16000000.0
2007-08-16 23:10:00,5.53701,5.53701,5.53549,5.53549,16000000.0
2007-08-16 23:11:00,5.53628,5.53704,5.53579,5.53627,10000000.0
2007-08-16 23:12:00,5.53609,5.53659,5.53555,5.53574,12000000.0
2007-08-16 23:13:00,5.53575,5.53624,5.53476,5.53624,16000000.0
2007-08-16 23:14:00,5.53546,5.53596,5.53507,5.53596,9000000.0
2007-08-16 23:15:00,5.5359,5.53606,5.5351,5.53572,9000000.0
2007-08-16 23:16:00,5.53626,5.53666,5.53524,5.53524,18000000.0
2007-08-16 23:17:00,5.53652,5.53682,5.53513,5.53513,8000000.0
2007-08-16 23:18:00,5.53573,5.53658,5.53539,5.53635,10000000.0
2007-08-16 23:19:00,5.53577,5.53656,5.53533,5.53533,9000000.0
2007-08-16 23:20:00,5.53563,5.53707,5.53563,5.53622,17000000.0
2007-08-16 23:21:00,5.53571,5.5367,5.53571,5.53645,11000000.0
2007-08-16 23:22:00,5.53591,5.53634,5.53482,5.53626,12000000.0
2007-08-16 23:23:00,5.53639,5.53782,5.53612,5.53758,12000000.0
2007-08-16 23:24:00,5.53688,5.539,5.53643,5.53671,12000000.0
2007-08-16 23:25:00,5.53612,5.53612,5.53507,5.5356,9000000.0
2007-08-16 23:26:00,5.53659,5.53711,5.53552,5.53658,14000000.0
2007-08-16 23:27:00,5.53563,5.53751,5.53563,5.53625,17000000.0
2007-08-16 23:28:00,5.53628,5.53707,5.5358,5.53698,15000000.0
2007-08-16 23:29:00,5.5361,5.53658,5.53588,5.53616,11000000.0
2007-08-16 23:30:00,5.53618,5.53667,5.53557,5.53637,14000000.0
2007-08-16 23:31:00,5.53675,5.53741,5.53618,5.53722,7000000.0
2007-08-16 23:32:00,5.53825,5.53825,5.53628,5.53628,15000000.0
2007-08-16 23:33:00,5.53622,5.53622,5.53491,5.53567,7000000.0
2007-08-16 23:34:00,5.53556,5.5362,5.53482,5.53552,10000000.0
2007-08-16 23:35:00,5.5359,5.537,5.53512,5.53631,12000000.0
2007-08-16 23:36:00,5.53651,5.53651,5.53453,5.53569,10000000.0
2007-08-16 23:37:00,5.53606,5.53631,5.53469,5.53589,14000000.0
2007-08-16 23:38:00,5.53582,5.53653,5.53479,5.53653,17000000.0
2007-08-16 23:39:00,5.53503,5.53658,5.53503,5.53581,9000000.0
2007-08-16 23:40:00,5.53652,5.53699,5.53594,5.53596,12000000.0
2007-08-16 23:41:00,5.53556,5.53825,5.53527,5.53656,9000000.0
2007-08-16 23:42:00,5.53775,5.53847,5.53665,5.53847,15000000.0
2007-08-16 23:43:00,5.53721,5.53747,5.53534,5.53686,13000000.0
2007-08-16 23:44:00,5.5373,5.53755,5.53608,5.53608,8000000.0
2007-08-16 23:45:00,5.53682,5.53757,5.53627,5.53722,12000000.0
2007-08-16 23:46:00,5.5376,5.53778,5.5364,5.5364,20000000.0
2007-08-16 23:47:00,5.53684,5.53792,5.5364,5.53715,19000000.0
2007-08-16 23:48:00,5.53642,5.53885,5.53642,5.53885,14000000.0
2007-08-16 23:49:00,5.53831,5.53864,5.53702,5.53774,12000000.0
2007-08-16 23:50:00,5.53804,5.53851,5.53786,5.53845,10000000.0
2007-08-16 23:51:00,5.53737,5.53774,5.53621,5.5374,14000000.0
2007-08-16 23:52:00,5.53661,5.53734,5.5354,5.53563,13000000.0
2007-08-16 23:53:00,5.53518,5.53646,5.53467,5.53467,16000000.0
2007-08-16 23:54:00,5.53622,5.53663,5.53515,5.53613,13000000.0
2007-08-16 23:55:00,5.53569,5.53569,5.53422,5.53543,16000000.0
2007-08-16 23:56:00,5.53392,5.53501,5.53392,5.53493,12000000.0
2007-08-16 23:57:00,5.53467,5.53489,5.53424,5.53424,14000000.0
2007-08-16 23:58:00,5.53357,5.53521,5.53337,5.53516,16000000.0
2007-08-16 23:59:00,5.53398,5.53509,5.53398,5.53453,12000000.0
2007-08-17 00:00:00,5.53533,5.53533,5.5343,5.53449,17000000.0
2007-08-17 00:01:00,5.53452,5.53554,5.53416,5.53486,12000000.0
2007-08-17 00:02:00,5.5359,5.5362,5.53467,5.5358,11000000.0
2007-08-17 00:03:00,5.53542,5.53617,5.53476,5.53617,7000000.0
2007-08-17 00:04:00,5.53619,5.53619,5.53394,5.53465,16000000.0
2007-08-17 00:05:00,5.53527,5.53656,5.53453,5.53474,17000000.0
2007-08-17 00:06:00,5.53521,5.53535,5.53412,5.53412,10000000.0
2007-08-17 00:07:00,5.53491,5.5353,5.53402,5.53417,19000000.0
2007-08-17 00:08:00,5.53436,5.5355,5.53414,5.53416,9000000.0
2007-08-17 00:09:00,5.53494,5.53569,5.5341,5.53411,19000000.0
2007-08-17 00:10:00,5.53487,5.53601,5.53385,5.53462,16000000.0
2007-08-17 00:11:00,5.53457,5.53544,5.5342,5.53544,9000000.0
2007-08-17 00:12:00,5.53549,5.53576,5.53452,5.53474,11000000.0
2007-08-17 00:13:00,5.53507,5.5351,5.53371,5.53418,8000000.0
2007-08-17 00:14:00,5.53471,5.53519,5.5341,5.53473,9000000.0
2007-08-17 00:15:00,5.53453,5.53478,5.53342,5.53478,15000000.0
2007-08-17 00:16:00,5.5336,5.53512,5.53335,5.53495,18000000.0
2007-08-17 00:17:00,5.53449,5.53494,5.53345,5.53418,21000000.0
2007-08-17 00:18:00,5.53402,5.53527,5.53361,5.53433,16000000.0
2007-08-17 00:19:00,5.53453,5.53525,5.53358,5.53422,12000000.0
2007-08-17 00:20:00,5.53441,5.53542,5.53339,5.53418,13000000.0
2007-08-17 00:21:00,5.53462,5.53586,5.53363,5.53476,13000000.0
2007-08-17 00:22:00,5.53446,5.53569,5.53374,5.53374,13000000.0
2007-08-17 00:23:00,5.53472,5.53566,5.53435,5.53489,11000000.0
2007-08-17 00:24:00,5.53582,5.53613,5.53472,5.53559,10000000.0
2007-08-17 00:25:00,5.53567,5.53623,5.53472,5.53536,16000000.0
2007-08-17 00:26:00,5.53536,5.53584,5.53471,5.53499,13000000.0
2007-08-17 00:27:00,5.53493,5.53524,5.53389,5.53498,16000000.0
2007-08-17 00:28:00,5.53423,5.53518,5.53384,5.53384,13000000.0
2007-08-17 00:29:00,5.53488,5.53545,5.53405,5.53405,10000000.0
2007-08-17 00:30:00,5.53453,5.53593,5.5341,5.535,15000000.0
2007-08-17 00:31:00,5.53465,5.53528,5.53413,5.53464,18000000.0
2007-08-17 00:32:00,5.53461,5.53548,5.53429,5.53436,14000000.0
2007-08-17 00:33:00,5.53548,5.53632,5.53381,5.53463,13000000.0
2007-08-17 00:34:00,5.53628,5.53628,5.53463,5.53573,11000000.0
2007-08-17 00:35:00,5.53613,5.53638,5.53467,5.53467,13000000.0
2007-08-17 00:36:00,5.53681,5.53693,5.53544,5.53565,12000000.0
2007-08-17 00:37:00,5.53532,5.53644,5.5353,5.5358,10000000.0
2007-08-17 00:38:00,5.53655,5.53696,5.53616,5.53622,11000000.0
2007-08-17 00:39:00,5.53681,5.5369,5.53529,5.53529,16000000.0
2007-08-17 00:40:00,5.53619,5.53702,5.53605,5.53645,10000000.0
2007-08-17 00:41:00,5.53681,5.53758,5.53613,5.53644,15000000.0
2007-08-17 00:42:00,5.53747,5.53747,5.53618,5.53641,10000000.0
2007-08-17 00:43:00,5.53598,5.53617,5.53523,5.5353,8000000.0
2007-08-17 00:44:00,5.53645,5.53645,5.53525,5.53602,7000000.0
2007-08-17 00:45:00,5.53642,5.53642,5.53528,5.53563,10000000.0
2007-08-17 00:46:00,5.53541,5.53624,5.5348,5.53624,18000000.0
2007-08-17 00:47:00,5.53566,5.53618,5.53502,5.53561,18000000.0
2007-08-17 00:48:00,5.53594,5.53594,5.53512,5.53593,15000000.0
2007-08-17 00:49:00,5.53504,5.53641,5.53412,5.53543,19000000.0
2007-08-17 00:50:00,5.53518,5.53621,5.53463,5.53547,15000000.0
2007-08-17 00:51:00,5.53592,5.53599,5.53479,5.53523,12000000.0
2007-08-17 00:52:00,5.5344,5.53528,5.53411,5.53513,15000000.0
2007-08-17 00:53:00,5.5346,5.53567,5.53446,5.53513,9000000.0
2007-08-17 00:54:00,5.53492,5.53631,5.53492,5.53615,17000000.0
2007-08-17 00:55:00,5.53654,5.53654,5.53557,5.53557,11000000.0
2007-08-17 00:56:00,5.53655,5.53679,5.53563,5.53679,23000000.0
2007-08-17 00:57:00,5.53582,5.53656,5.53568,5.53641,11000000.0
2007-08-17 00:58:00,5.53621,5.53695,5.53577,5.53577,11000000.0
2007-08-17 00:59:00,5.53592,5.53669,5.53567,5.53669,11000000.0
2007-08-17 01:00:00,5.53628,5.53628,5.535,5.53565,14000000.0
2007-08-17 01:01:00,5.536,5.53611,5.53472,5.53547,9000000.0
2007-08-17 01:02:00,5.53541,5.53645,5.53491,5.53637,13000000.0
2007-08-17 01:03:00,5.53575,5.5369,5.53442,5.53543,18000000.0
2007-08-17 01:04:00,5.53549,5.53613,5.53478,5.53568,11000000.0
2007-08-17 01:05:00,5.53583,5.53724,5.53487,5.53671,13000000.0
2007-08-17 01:06:00,5.53677,5.53677,5.53526,5.53654,9000000.0
2007-08-17 01:07:00,5.53633,5.53679,5.5347,5.53604,15000000.0
2007-08-17 01:08:00,5.53599,5.53644,5.53469,5.53469,15000000.0
2007-08-17 01:09:00,5.53609,5.5365,5.53497,5.5365,14000000.0
2007-08-17 01:10:00,5.53652,5.53767,5.53582,5.53741,13000000.0
2007-08-17 01:11:00,5.53662,5.54089,5.53662,5.54089,7000000.0
2007-08-17 01:12:00,5.54115,5.54182,5.53734,5.54166,17000000.0
2007-08-17 01:13:00,5.54012,5.54222,5.53906,5.54154,18000000.0
2007-08-17 01:14:00,5.54193,5.54193,5.53953,5.54152,14000000.0
2007-08-17 01:15:00,5.54195,5.54196,5.5398,5.54143,10000000.0
2007-08-17 01:16:00,5.53979,5.54117,5.53704,5.53893,18000000.0
2007-08-17 01:17:00,5.53736,5.54029,5.53725,5.53915,16000000.0
2007-08-17 01:18:00,5.53955,5.54039,5.53932,5.53985,13000000.0
2007-08-17 01:19:00,5.53987,5.53997,5.53932,5.53932,12000000.0
2007-08-17 01:20:00,5.53842,5.53906,5.53776,5.53776,15000000.0
2007-08-17 01:21:00,5.53804,5.53873,5.53804,5.53835,14000000.0
2007-08-17 01:22:00,5.53875,5.5391,5.53813,5.53813,13000000.0
2007-08-17 01:23:00,5.53878,5.53878,5.53801,5.53872,14000000.0
2007-08-17 01:24:00,5.53861,5.53908,5.53861,5.53896,15000000.0
2007-08-17 01:25:00,5.54002,5.54002,5.53932,5.53934,17000000.0
2007-08-17 01:26:00,5.53892,5.53919,5.53849,5.53849,14000000.0
2007-08-17 01:27:00,5.53878,5.53878,5.53784,5.53784,13000000.0
2007-08-17 01:28:00,5.53788,5.53788,5.53676,5.53735,9000000.0
2007-08-17 01:29:00,5.53836,5.53836,5.53774,5.53774,11000000.0
2007-08-17 01:30:00,5.53782,5.53782,5.53715,5.53715,20000000.0
2007-08-17 01:31:00,5.5373,5.53757,5.53703,5.53757,9000000.0
2007-08-17 01:32:00,5.53777,5.53781,5.53722,5.5376,7000000.0
2007-08-17 01:33:00,5.53699,5.53874,5.53699,5.53874,13000000.0
2007-08-17 01:34:00,5.53818,5.53818,5.53598,5.53754,10000000.0
2007-08-17 01:35:00,5.53832,5.53947,5.53832,5.53946,17000000.0
2007-08-17 01:36:00,5.53962,5.54109,5.53962,5.54096,16000000.0
2007-08-17 01:37:00,5.54054,5.54054,5.53909,5.53936,13000000.0
2007-08-17 01:38:00,5.53866,5.53946,5.53852,5.53852,15000000.0
2007-08-17 01:39:00,5.53917,5.53917,5.53828,5.53887,13000000.0
2007-08-17 01:40:00,5.5384,5.53903,5.53794,5.53826,14000000.0
2007-08-17 01:41:00,5.53788,5.5383,5.5369,5.53741,12000000.0
2007-08-17 01:42:00,5.53699,5.537,5.53624,5.53642,14000000.0
2007-08-17 01:43:00,5.53663,5.53666,5.53573,5.53601,18000000.0
2007-08-17 01:44:00,5.53704,5.53704,5.53611,5.53644,12000000.0
2007-08-17 01:45:00,5.53637,5.53638,5.5352,5.53531,19000000.0
2007-08-17 01:46:00,5.5356,5.5356,5.53477,5.53477,15000000.0
2007-08-17 01:47:00,5.53532,5.53552,5.5352,5.53533,10000000.0
2007-08-17 01:48:00,5.53554,5.53569,5.53475,5.53534,14000000.0
2007-08-17 01:49:00,5.53503,5.53641,5.53503,5.53517,16000000.0
2007-08-17 01:50:00,5.53601,5.53601,5.53542,5.53542,18000000.0
2007-08-17 01:51:00,5.53538,5.53585,5.53461,5.53461,16000000.0
2007-08-17 01:52:00,5.53503,5.53542,5.53487,5.53509,10000000.0
2007-08-17 01:53:00,5.53552,5.53692,5.53515,5.53561,15000000.0
2007-08-17 01:54:00,5.53538,5.53582,5.53523,5.53562,14000000.0
2007-08-17 01:55:00,5.53534,5.53534,5.53456,5.53505,14000000.0
2007-08-17 01:56:00,5.53461,5.53461,5.53376,5.53413,8000000.0
2007-08-17 01:57:00,5.5351,5.53953,5.53499,5.53953,10000000.0
2007-08-17 01:58:00,5.53494,5.53993,5.5336,5.53406,21000000.0
2007-08-17 01:59:00,5.53329,5.53498,5.53295,5.53474,16000000.0
2007-08-17 02:00:00,5.53446,5.54053,5.53446,5.53583,11000000.0
2007-08-17 02:01:00,5.53441,5.5396,5.53441,5.53734,11000000.0
2007-08-17 02:02:00,5.5385,5.5399,5.53639,5.53897,13000000.0
2007-08-17 02:03:00,5.53944,5.54124,5.53755,5.54124,8000000.0
2007-08-17 02:04:00,5.53853,5.53982,5.53539,5.53902,18000000.0
2007-08-17 02:05:00,5.53883,5.54057,5.53828,5.54057,14000000.0
2007-08-17 02:06:00,5.53804,5.5395,5.53393,5.53769,18000000.0
2007-08-17 02:07:00,5.53911,5.54012,5.53685,5.53907,12000000.0
2007-08-17 02:08:00,5.53833,5.5404,5.53749,5.53839,12000000.0
2007-08-17 02:09:00,5.53638,5.54016,5.53638,5.53753,11000000.0
2007-08-17 02:10:00,5.53755,5.53811,5.53687,5.53736,10000000.0
2007-08-17 02:11:00,5.53906,5.53906,5.53805,5.53906,16000000.0
2007-08-17 02:12:00,5.53828,5.53828,5.53675,5.53782,17000000.0
2007-08-17 02:13:00,5.53793,5.53928,5.53689,5.53699,9000000.0
2007-08-17 02:14:00,5.53824,5.54109,5.53696,5.53696,16000000.0
2007-08-17 02:15:00,5.53819,5.54123,5.5374,5.53827,15000000.0
2007-08-17 02:16:00,5.5385,5.54177,5.53744,5.54177,16000000.0
2007-08-17 02:17:00,5.5382,5.5412,5.53717,5.53836,14000000.0
2007-08-17 02:18:00,5.54191,5.54191,5.53799,5.53799,16000000.0
2007-08-17 02:19:00,5.53817,5.53817,5.53771,5.53809,11000000.0
2007-08-17 02:20:00,5.53808,5.53947,5.53808,5.53947,10000000.0
2007-08-17 02:21:00,5.53954,5.53976,5.53908,5.53923,18000000.0
2007-08-17 02:22:00,5.53925,5.53943,5.5391,5.53925,15000000.0
2007-08-17 02:23:00,5.53909,5.53954,5.53883,5.53901,16000000.0
2007-08-17 02:24:00,5.53829,5.53881,5.5377,5.53881,12000000.0
2007-08-17 02:25:00,5.53962,5.54048,5.53942,5.54006,18000000.0
2007-08-17 02:26:00,5.5398,5.54052,5.53974,5.53988,8000000.0
2007-08-17 02:27:00,5.54016,5.54142,5.54016,5.54064,12000000.0
2007-08-17 02:28:00,5.54086,5.5409,5.54036,5.54065,15000000.0
2007-08-17 02:29:00,5.54013,5.54013,5.53878,5.53878,15000000.0
2007-08-17 02:30:00,5.53858,5.53915,5.53858,5.53895,19000000.0
2007-08-17 02:31:00,5.53905,5.53967,5.53891,5.53967,13000000.0
2007-08-17 02:32:00,5.54005,5.54138,5.54005,5.54125,17000000.0
2007-08-17 02:33:00,5.54159,5.54208,5.54157,5.54189,10000000.0
2007-08-17 02:34:00,5.54131,5.54152,5.53995,5.53995,11000000.0
2007-08-17 02:35:00,5.54005,5.54054,5.53997,5.53998,14000000.0
2007-08-17 02:36:00,5.53986,5.54026,5.53986,5.54026,13000000.0
2007-08-17 02:37:00,5.54039,5.5407,5.54039,5.5407,9000000.0
2007-08-17 02:38:00,5.54085,5.54112,5.54036,5.5404,12000000.0
2007-08-17 02:39:00,5.54059,5.54079,5.54032,5.5404,11000000.0
2007-08-17 02:40:00,5.54057,5.54057,5.54012,5.54029,19000000.0
2007-08-17 02:41:00,5.53993,5.53997,5.53869,5.53894,12000000.0
2007-08-17 02:42:00,5.53852,5.53873,5.53822,5.5387,11000000.0
2007-08-17 02:43:00,5.53894,5.53966,5.53894,5.53958,12000000.0
2007-08-17 02:44:00,5.53979,5.54076,5.53979,5.54076,9000000.0
2007-08-17 02:45:00,5.53986,5.54059,5.53695,5.53695,13000000.0
2007-08-17 02:46:00,5.53797,5.53909,5.53774,5.53818,11000000.0
2007-08-17 02:47:00,5.53705,5.53835,5.53705,5.53788,10000000.0
2007-08-17 02:48:00,5.53766,5.54142,5.53735,5.53827,11000000.0
2007-08-17 02:49:00,5.53842,5.54004,5.53779,5.53902,10000000.0
2007-08-17 02:50:00,5.5401,5.54097,5.53857,5.53868,17000000.0
2007-08-17 02:51:00,5.53875,5.54091,5.53875,5.53904,15000000.0
2007-08-17 02:52:00,5.54004,5.54053,5.5383,5.53902,13000000.0
2007-08-17 02:53:00,5.53937,5.53993,5.53756,5.53981,12000000.0
2007-08-17 02:54:00,5.53816,5.53883,5.53652,5.53782,13000000.0
2007-08-17 02:55:00,5.53754,5.53882,5.53705,5.53867,13000000.0
2007-08-17 02:56:00,5.53853,5.53853,5.53629,5.53703,13000000.0
2007-08-17 02:57:00,5.53708,5.53755,5.53665,5.53681,10000000.0
2007-08-17 02:58:00,5.53665,5.5397,5.53586,5.53739,15000000.0
2007-08-17 02:59:00,5.53668,5.53913,5.53555,5.53913,12000000.0
2007-08-17 03:00:00,5.53533,5.5393,5.53533,5.53736,17000000.0
2007-08-17 03:01:00,5.53687,5.5386,5.53623,5.53623,9000000.0
2007-08-17 03:02:00,5.53552,5.53962,5.53552,5.53835,15000000.0
2007-08-17 03:03:00,5.53832,5.53964,5.53617,5.53728,14000000.0
2007-08-17 03:04:00,5.53734,5.53842,5.53596,5.53738,11000000.0
2007-08-17 03:05:00,5.53742,5.53846,5.53571,5.53571,12000000.0
2007-08-17 03:06:00,5.53853,5.54004,5.5372,5.5383,12000000.0
2007-08-17 03:07:00,5.53789,5.53789,5.53609,5.53648,18000000.0
2007-08-17 03:08:00,5.5375,5.5382,5.53702,5.53702,9000000.0
2007-08-17 03:09:00,5.53682,5.53838,5.53644,5.5365,9000000.0
2007-08-17 03:10:00,5.53742,5.53881,5.53693,5.5387,11000000.0
2007-08-17 03:11:00,5.53973,5.53973,5.5372,5.53767,16000000.0
2007-08-17 03:12:00,5.53903,5.53903,5.53735,5.53851,8000000.0
2007-08-17 03:13:00,5.53968,5.53968,5.53742,5.53795,12000000.0
2007-08-17 03:14:00,5.53717,5.5395,5.53717,5.53842,16000000.0
2007-08-17 03:15:00,5.53823,5.53909,5.53801,5.53862,10000000.0
2007-08-17 03:16:00,5.53946,5.53963,5.53835,5.53904,16000000.0
2007-08-17 03:17:00,5.54029,5.54029,5.53787,5.5391,16000000.0
2007-08-17 03:18:00,5.54046,5.54059,5.5391,5.5391,9000000.0
2007-08-17 03:19:00,5.54134,5.54134,5.539,5.54129,10000000.0
2007-08-17 03:20:00,5.54021,5.54196,5.54021,5.54176,20000000.0
2007-08-17 03:21:00,5.54197,5.54197,5.53951,5.54041,18000000.0
2007-08-17 03:22:00,5.53909,5.54129,5.53909,5.54126,15000000.0
2007-08-17 03:23:00,5.54076,5.54096,5.53912,5.54052,15000000.0
2007-08-17 03:24:00,5.53976,5.54087,5.5397,5.5397,12000000.0
2007-08-17 03:25:00,5.54025,5.54168,5.53986,5.54168,15000000.0
2007-08-17 03:26:00,5.5402,5.54104,5.53965,5.5398,19000000.0
2007-08-17 03:27:00,5.54003,5.54053,5.53896,5.54036,8000000.0
2007-08-17 03:28:00,5.53957,5.5408,5.53891,5.5397,13000000.0
2007-08-17 03:29:00,5.53901,5.54038,5.53901,5.54,9000000.0
2007-08-17 03:30:00,5.53993,5.54134,5.5389,5.54052,17000000.0
2007-08-17 03:31:00,5.54066,5.54071,5.5392,5.54071,7000000.0
2007-08-17 03:32:00,5.54219,5.54219,5.53985,5.54048,15000000.0
2007-08-17 03:33:00,5.54067,5.54166,5.54054,5.54166,14000000.0
2007-08-17 03:34:00,5.54158,5.54158,5.53999,5.54006,13000000.0
2007-08-17 03:35:00,5.54015,5.54121,5.54003,5.54121,9000000.0
2007-08-17 03:36:00,5.53997,5.54065,5.53929,5.53965,13000000.0
2007-08-17 03:37:00,5.53964,5.53991,5.53882,5.53888,13000000.0
2007-08-17 03:38:00,5.53913,5.54041,5.53871,5.54041,14000000.0
2007-08-17 03:39:00,5.5398,5.54018,5.53894,5.5396,11000000.0
2007-08-17 03:40:00,5.54062,5.54064,5.53877,5.53945,12000000.0
2007-08-17 03:41:00,5.53977,5.5402,5.5388,5.53881,19000000.0
2007-08-17 03:42:00,5.53958,5.54002,5.53821,5.54002,10000000.0
2007-08-17 03:43:00,5.5388,5.54006,5.53782,5.53896,12000000.0
2007-08-17 03:44:00,5.53944,5.53994,5.53887,5.53887,12000000.0
2007-08-17 03:45:00,5.54,5.54026,5.53844,5.54026,14000000.0
2007-08-17 03:46:00,5.53908,5.53957,5.53883,5.53957,13000000.0
2007-08-17 03:47:00,5.53958,5.53985,5.53837,5.53837,9000000.0
2007-08-17 03:48:00,5.53813,5.53957,5.53813,5.53957,8000000.0
2007-08-17 03:49:00,5.53895,5.53976,5.53895,5.53967,19000000.0
2007-08-17 03:50:00,5.5388,5.53953,5.53778,5.53831,12000000.0
2007-08-17 03:51:00,5.53824,5.54017,5.53786,5.53901,15000000.0
2007-08-17 03:52:00,5.54017,5.54071,5.53951,5.54071,11000000.0
2007-08-17 03:53:00,5.53963,5.54044,5.53953,5.53953,12000000.0
2007-08-17 03:54:00,5.54005,5.54005,5.53838,5.53838,12000000.0
2007-08-17 03:55:00,5.53944,5.5398,5.53889,5.53951,12000000.0
2007-08-17 03:56:00,5.53874,5.54064,5.53856,5.53976,14000000.0
2007-08-17 03:57:00,5.54091,5.54091,5.54009,5.54054,15000000.0
2007-08-17 03:58:00,5.54074,5.54074,5.53877,5.53963,12000000.0
2007-08-17 03:59:00,5.53883,5.539,5.53878,5.53897,17000000.0
2007-08-17 04:00:00,5.5389,5.53903,5.53876,5.53885,14000000.0
2007-08-17 04:01:00,5.53904,5.53923,5.53811,5.53811,13000000.0
2007-08-17 04:02:00,5.53957,5.53957,5.53832,5.5394,16000000.0
2007-08-17 04:03:00,5.53924,5.53924,5.53831,5.53843,14000000.0
2007-08-17 04:04:00,5.53931,5.5395,5.53831,5.5386,19000000.0
2007-08-17 04:05:00,5.54018,5.54018,5.5388,5.53882,12000000.0
2007-08-17 04:06:00,5.54017,5.54021,5.53953,5.54021,18000000.0
2007-08-17 04:07:00,5.53855,5.54009,5.53855,5.54001,16000000.0
2007-08-17 04:08:00,5.53962,5.53972,5.5385,5.53913,8000000.0
2007-08-17 04:09:00,5.53848,5.54,5.53766,5.53854,13000000.0
2007-08-17 04:10:00,5.54069,5.54143,5.5392,5.54053,14000000.0
2007-08-17 04:11:00,5.5411,5.54128,5.53971,5.54012,18000000.0
2007-08-17 04:12:00,5.54074,5.54086,5.53929,5.54086,10000000.0
2007-08-17 04:13:00,5.5405,5.54102,5.53964,5.53964,14000000.0
2007-08-17 04:14:00,5.53956,5.54029,5.53861,5.53871,20000000.0
2007-08-17 04:15:00,5.54069,5.54083,5.53954,5.53966,14000000.0
2007-08-17 04:16:00,5.54091,5.54116,5.54007,5.54105,15000000.0
2007-08-17 04:17:00,5.54092,5.54135,5.53957,5.53957,22000000.0
2007-08-17 04:18:00,5.54045,5.54045,5.53815,5.53815,17000000.0
2007-08-17 04:19:00,5.54029,5.54058,5.53904,5.53959,12000000.0
2007-08-17 04:20:00,5.54116,5.5418,5.53958,5.53958,17000000.0
2007-08-17 04:21:00,5.54166,5.54172,5.54044,5.54044,13000000.0
2007-08-17 04:22:00,5.54173,5.54173,5.54042,5.54047,14000000.0
2007-08-17 04:23:00,5.54105,5.54105,5.53914,5.54098,9000000.0
2007-08-17 04:24:00,5.53978,5.5407,5.5397,5.54065,9000000.0
2007-08-17 04:25:00,5.53986,5.54076,5.53986,5.54076,13000000.0
2007-08-17 04:26:00,5.54038,5.54038,5.53793,5.53965,12000000.0
2007-08-17 04:27:00,5.53998,5.53998,5.5377,5.5377,16000000.0
2007-08-17 04:28:00,5.53937,5.53957,5.53814,5.53957,11000000.0
2007-08-17 04:29:00,5.53746,5.53929,5.53746,5.53929,20000000.0
2007-08-17 04:30:00,5.53955,5.53987,5.53804,5.53987,16000000.0
2007-08-17 04:31:00,5.53954,5.5398,5.53819,5.53971,12000000.0
2007-08-17 04:32:00,5.5401,5.54053,5.53908,5.53926,11000000.0
2007-08-17 04:33:00,5.54052,5.54052,5.53908,5.53908,14000000.0
2007-08-17 04:34:00,5.54052,5.54052,5.53861,5.53861,11000000.0
2007-08-17 04:35:00,5.53953,5.53953,5.53721,5.53721,14000000.0
2007-08-17 04:36:00,5.53948,5.53948,5.53845,5.53917,11000000.0
2007-08-17 04:37:00,5.53974,5.53974,5.53866,5.53952,15000000.0
2007-08-17 04:38:00,5.53954,5.53954,5.53835,5.53835,7000000.0
2007-08-17 04:39:00,5.53971,5.53971,5.53782,5.53782,19000000.0
2007-08-17 04:40:00,5.54002,5.54002,5.53874,5.53905,14000000.0
2007-08-17 04:41:00,5.54032,5.54076,5.53957,5.54013,12000000.0
2007-08-17 04:42:00,5.54144,5.54165,5.5404,5.54165,11000000.0
2007-08-17 04:43:00,5.54021,5.54091,5.53915,5.53915,15000000.0
2007-08-17 04:44:00,5.54082,5.54091,5.53937,5.53937,13000000.0
2007-08-17 04:45:00,5.54093,5.54114,5.53983,5.54037,19000000.0
2007-08-17 04:46:00,5.54149,5.54149,5.53923,5.53923,14000000.0
2007-08-17 04:47:00,5.54007,5.54141,5.5395,5.54141,7000000.0
2007-08-17 04:48:00,5.54055,5.54101,5.53875,5.53966,14000000.0
2007-08-17 04:49:00,5.54056,5.5413,5.54056,5.5413,12000000.0
2007-08-17 04:50:00,5.54004,5.54086,5.54004,5.54015,9000000.0
2007-08-17 04:51:00,5.53958,5.54061,5.53858,5.53981,16000000.0
2007-08-17 04:52:00,5.53998,5.54047,5.53931,5.53931,14000000.0
2007-08-17 04:53:00,5.53949,5.54077,5.53949,5.5395,12000000.0
2007-08-17 04:54:00,5.54066,5.54099,5.53935,5.53935,9000000.0
2007-08-17 04:55:00,5.54027,5.54066,5.53936,5.53936,19000000.0
2007-08-17 04:56:00,5.54162,5.54162,5.53863,5.53989,17000000.0
2007-08-17 04:57:00,5.53904,5.5408,5.53904,5.5408,15000000.0
2007-08-17 04:58:00,5.54126,5.54126,5.53977,5.54061,7000000.0
2007-08-17 04:59:00,5.54033,5.5405,5.53903,5.53903,10000000.0
2007-08-17 05:00:00,5.54105,5.54105,5.5394,5.54006,19000000.0
2007-08-17 05:01:00,5.54071,5.54071,5.53934,5.53955,8000000.0
2007-08-17 05:02:00,5.54038,5.54068,5.53965,5.53965,8000000.0
2007-08-17 05:03:00,5.54017,5.54066,5.5389,5.53942,13000000.0
2007-08-17 05:04:00,5.53925,5.54135,5.53925,5.54024,16000000.0
2007-08-17 05:05:00,5.53996,5.54145,5.53996,5.54045,17000000.0
2007-08-17 05:06:00,5.54031,5.5414,5.54,5.5414,15000000.0
2007-08-17 05:07:00,5.54079,5.54101,5.53984,5.53984,9000000.0
2007-08-17 05:08:00,5.53995,5.54111,5.53949,5.54069,14000000.0
2007-08-17 05:09:00,5.54153,5.54155,5.53949,5.54155,15000000.0
2007-08-17 05:10:00,5.54092,5.54204,5.53998,5.54098,13000000.0
2007-08-17 05:11:00,5.54144,5.54293,5.54086,5.54164,13000000.0
2007-08-17 05:12:00,5.54204,5.54282,5.54078,5.54282,15000000.0
2007-08-17 05:13:00,5.54121,5.54228,5.54088,5.54097,14000000.0
2007-08-17 05:14:00,5.54224,5.54224,5.5406,5.54193,13000000.0
2007-08-17 05:15:00,5.54063,5.54215,5.54034,5.54096,15000000.0
2007-08-17 05:16:00,5.54137,5.54195,5.54011,5.54161,12000000.0
2007-08-17 05:17:00,5.54139,5.54202,5.54026,5.54123,13000000.0
2007-08-17 05:18:00,5.54162,5.54215,5.54059,5.5419,14000000.0
2007-08-17 05:19:00,5.54127,5.54275,5.54127,5.54177,9000000.0
2007-08-17 05:20:00,5.54276,5.54276,5.54149,5.542,12000000.0
2007-08-17 05:21:00,5.5426,5.5426,5.54158,5.5419,9000000.0
2007-08-17 05:22:00,5.54115,5.54267,5.54115,5.54187,13000000.0
2007-08-17 05:23:00,5.54238,5.5431,5.54181,5.54181,9000000.0
2007-08-17 05:24:00,5.54154,5.54326,5.54095,5.54277,13000000.0
2007-08-17 05:25:00,5.54332,5.54378,5.54228,5.54228,10000000.0
2007-08-17 05:26:00,5.54287,5.54327,5.54224,5.54244,11000000.0
2007-08-17 05:27:00,5.5426,5.54349,5.54166,5.54226,20000000.0
2007-08-17 05:28:00,5.54254,5.54292,5.54167,5.54226,11000000.0
2007-08-17 05:29:00,5.54256,5.54292,5.54167,5.54171,8000000.0
2007-08-17 05:30:00,5.54327,5.54327,5.54158,5.54304,13000000.0
2007-08-17 05:31:00,5.54201,5.54367,5.54171,5.54252,12000000.0
2007-08-17 05:32:00,5.54241,5.54315,5.54193,5.54206,14000000.0
2007-08-17 05:33:00,5.54185,5.54224,5.54063,5.54156,10000000.0
2007-08-17 05:34:00,5.54137,5.54177,5.53964,5.54114,14000000.0
2007-08-17 05:35:00,5.54041,5.54199,5.5403,5.54124,16000000.0
2007-08-17 05:36:00,5.54094,5.54232,5.54053,5.54118,11000000.0
2007-08-17 05:37:00,5.54225,5.54238,5.54099,5.54186,14000000.0
2007-08-17 05:38:00,5.5414,5.54189,5.53915,5.54057,12000000.0
2007-08-17 05:39:00,5.53963,5.54131,5.53919,5.53998,16000000.0
2007-08-17 05:40:00,5.53972,5.54091,5.53913,5.54019,15000000.0
2007-08-17 05:41:00,5.53927,5.54085,5.53898,5.54085,11000000.0
2007-08-17 05:42:00,5.53942,5.54139,5.53933,5.54025,20000000.0
2007-08-17 05:43:00,5.54121,5.54152,5.53988,5.54023,13000000.0
2007-08-17 05:44:00,5.54144,5.54182,5.54021,5.54021,10000000.0
2007-08-17 05:45:00,5.54026,5.5416,5.53983,5.5416,9000000.0
2007-08-17 05:46:00,5.54099,5.54242,5.54017,5.54088,24000000.0
2007-08-17 05:47:00,5.54288,5.54341,5.54057,5.54211,16000000.0
2007-08-17 05:48:00,5.54306,5.54306,5.54086,5.543,8000000.0
2007-08-17 05:49:00,5.54269,5.54331,5.54182,5.54242,7000000.0
2007-08-17 05:50:00,5.54185,5.54336,5.54107,5.54211,11000000.0
2007-08-17 05:51:00,5.54205,5.54283,5.54099,5.54169,18000000.0
2007-08-17 05:52:00,5.54178,5.54271,5.54145,5.54221,9000000.0
2007-08-17 05:53:00,5.54161,5.54351,5.54115,5.54301,15000000.0
2007-08-17 05:54:00,5.54318,5.54318,5.54102,5.54276,14000000.0
2007-08-17 05:55:00,5.54306,5.54368,5.54239,5.54239,15000000.0
2007-08-17 05:56:00,5.5421,5.54401,5.5421,5.54272,23000000.0
2007-08-17 05:57:00,5.54238,5.5441,5.54178,5.5441,17000000.0
2007-08-17 05:58:00,5.5418,5.54254,5.54125,5.54193,11000000.0
2007-08-17 05:59:00,5.54184,5.54227,5.54121,5.54163,13000000.0
2007-08-17 06:00:00,5.54221,5.54221,5.53982,5.54059,18000000.0
2007-08-17 06:01:00,5.54096,5.5418,5.54066,5.54155,9000000.0
2007-08-17 06:02:00,5.54064,5.54264,5.54064,5.54264,16000000.0
2007-08-17 06:03:00,5.54118,5.54362,5.54118,5.54253,12000000.0
2007-08-17 06:04:00,5.54317,5.54404,5.54171,5.54324,17000000.0
2007-08-17 06:05:00,5.54295,5.5431,5.54187,5.54242,11000000.0
2007-08-17 06:06:00,5.54232,5.54232,5.53977,5.54039,14000000.0
2007-08-17 06:07:00,5.54213,5.54213,5.54002,5.54002,13000000.0
2007-08-17 06:08:00,5.54124,5.5429,5.53977,5.54145,13000000.0
2007-08-17 06:09:00,5.54141,5.54279,5.54112,5.54275,11000000.0
2007-08-17 06:10:00,5.54145,5.54184,5.54018,5.54133,8000000.0
2007-08-17 06:11:00,5.54204,5.54227,5.5402,5.54138,17000000.0
2007-08-17 06:12:00,5.54174,5.5428,5.53943,5.53969,13000000.0
2007-08-17 06:13:00,5.5388,5.54132,5.53779,5.53823,13000000.0
2007-08-17 06:14:00,5.53629,5.539,5.53602,5.539,11000000.0
2007-08-17 06:15:00,5.53984,5.53984,5.53672,5.53828,16000000.0
2007-08-17 06:16:00,5.53841,5.53963,5.53837,5.53891,13000000.0
2007-08-17 06:17:00,5.53878,5.53914,5.53701,5.53857,18000000.0
2007-08-17 06:18:00,5.54,5.54017,5.53821,5.53951,11000000.0
2007-08-17 06:19:00,5.54088,5.54475,5.53999,5.54475,7000000.0
2007-08-17 06:20:00,5.54231,5.54347,5.54001,5.54331,17000000.0
2007-08-17 06:21:00,5.54321,5.54321,5.54121,5.54286,13000000.0
2007-08-17 06:22:00,5.54173,5.54333,5.53993,5.54173,19000000.0
2007-08-17 06:23:00,5.54256,5.54412,5.54084,5.54397,19000000.0
2007-08-17 06:24:00,5.54441,5.54478,5.5424,5.54402,20000000.0
2007-08-17 06:25:00,5.54454,5.5451,5.54386,5.54456,8000000.0
2007-08-17 06:26:00,5.54447,5.54543,5.54329,5.54419,19000000.0
2007-08-17 06:27:00,5.54489,5.54537,5.54406,5.54406,12000000.0
2007-08-17 06:28:00,5.54392,5.5452,5.54374,5.54468,10000000.0
2007-08-17 06:29:00,5.54479,5.54542,5.54419,5.54422,10000000.0
2007-08-17 06:30:00,5.54346,5.54478,5.54202,5.54411,12000000.0
2007-08-17 06:31:00,5.54253,5.54405,5.54214,5.54391,15000000.0
2007-08-17 06:32:00,5.54296,5.54359,5.54093,5.5418,11000000.0
2007-08-17 06:33:00,5.54165,5.54297,5.54,5.54146,13000000.0
2007-08-17 06:34:00,5.54084,5.54146,5.5402,5.54024,7000000.0
2007-08-17 06:35:00,5.54,5.54064,5.53914,5.53914,11000000.0
2007-08-17 06:36:00,5.53963,5.54108,5.53844,5.54102,7000000.0
2007-08-17 06:37:00,5.54001,5.5403,5.53929,5.53929,9000000.0
2007-08-17 06:38:00,5.5392,5.5407,5.53887,5.53983,11000000.0
2007-08-17 06:39:00,5.53895,5.54076,5.53889,5.53954,14000000.0
2007-08-17 06:40:00,5.53988,5.54156,5.53947,5.53989,12000000.0
2007-08-17 06:41:00,5.54091,5.54207,5.53989,5.54131,17000000.0
2007-08-17 06:42:00,5.54171,5.54318,5.54125,5.54257,13000000.0
2007-08-17 06:43:00,5.54185,5.54286,5.54122,5.54286,11000000.0
2007-08-17 06:44:00,5.54121,5.54335,5.54121,5.54204,15000000.0
2007-08-17 06:45:00,5.54277,5.54332,5.54171,5.54178,10000000.0
2007-08-17 06:46:00,5.54212,5.54292,5.54152,5.54238,14000000.0
2007-08-17 06:47:00,5.54223,5.54316,5.54219,5.54265,10000000.0
2007-08-17 06:48:00,5.54231,5.54288,5.54158,5.54168,13000000.0
2007-08-17 06:49:00,5.54262,5.54335,5.54212,5.54286,15000000.0
2007-08-17 06:50:00,5.54332,5.54332,5.54213,5.543,16000000.0
2007-08-17 06:51:00,5.54201,5.5439,5.54173,5.54361,14000000.0
2007-08-17 06:52:00,5.5414,5.54289,5.54111,5.54289,10000000.0
2007-08-17 06:53:00,5.5415,5.54385,5.5415,5.5419,12000000.0
2007-08-17 06:54:00,5.54257,5.54342,5.54242,5.54282,14000000.0
2007-08-17 06:55:00,5.54253,5.54253,5.54092,5.54215,18000000.0
2007-08-17 06:56:00,5.54078,5.54302,5.54078,5.54098,19000000.0
2007-08-17 06:57:00,5.54168,5.54199,5.54084,5.54105,8000000.0
2007-08-17 06:58:00,5.54183,5.54183,5.54037,5.54066,10000000.0
2007-08-17 06:59:00,5.54073,5.54083,5.54014,5.5408,17000000.0
2007-08-17 07:00:00,5.54081,5.54126,5.5405,5.54096,11000000.0
2007-08-17 07:01:00,5.541,5.54127,5.5403,5.54036,11000000.0
2007-08-17 07:02:00,5.54055,5.54139,5.53898,5.53898,13000000.0
2007-08-17 07:03:00,5.5397,5.54099,5.53754,5.53764,12000000.0
2007-08-17 07:04:00,5.53824,5.53902,5.53725,5.53797,18000000.0
2007-08-17 07:05:00,5.53597,5.53741,5.53463,5.53578,12000000.0
2007-08-17 07:06:00,5.53483,5.53647,5.53449,5.53514,15000000.0
2007-08-17 07:07:00,5.53532,5.53942,5.53532,5.53785,11000000.0
2007-08-17 07:08:00,5.53842,5.53876,5.53514,5.5364,9000000.0
2007-08-17 07:09:00,5.53831,5.53859,5.5355,5.5355,15000000.0
2007-08-17 07:10:00,5.53612,5.53762,5.53481,5.53677,19000000.0
2007-08-17 07:11:00,5.53799,5.53806,5.53572,5.53598,9000000.0
2007-08-17 07:12:00,5.53615,5.53797,5.53594,5.53731,12000000.0
2007-08-17 07:13:00,5.53668,5.53815,5.5364,5.53688,19000000.0
2007-08-17 07:14:00,5.53684,5.53708,5.53618,5.53692,8000000.0
2007-08-17 07:15:00,5.53668,5.53852,5.53656,5.5369,16000000.0
2007-08-17 07:16:00,5.53803,5.53881,5.53759,5.53759,18000000.0
2007-08-17 07:17:00,5.53879,5.53993,5.53819,5.53949,22000000.0
2007-08-17 07:18:00,5.53837,5.54046,5.53801,5.53877,16000000.0
2007-08-17 07:19:00,5.53894,5.54143,5.53881,5.54116,17000000.0
2007-08-17 07:20:00,5.53878,5.54009,5.53866,5.53914,14000000.0
2007-08-17 07:21:00,5.53978,5.54107,5.53911,5.5398,16000000.0
2007-08-17 07:22:00,5.53911,5.5394,5.53659,5.53659,14000000.0
2007-08-17 07:23:00,5.53753,5.53897,5.5369,5.53789,17000000.0
2007-08-17 07:24:00,5.53805,5.53885,5.53742,5.53885,9000000.0
2007-08-17 07:25:00,5.53806,5.53828,5.53702,5.538,13000000.0
2007-08-17 07:26:00,5.53779,5.53866,5.53737,5.5379,13000000.0
2007-08-17 07:27:00,5.53897,5.53979,5.53775,5.53819,7000000.0
2007-08-17 07:28:00,5.53999,5.54067,5.53896,5.53961,18000000.0
2007-08-17 07:29:00,5.53988,5.54075,5.53971,5.54033,8000000.0
2007-08-17 07:30:00,5.53988,5.54112,5.53954,5.54053,16000000.0
2007-08-17 07:31:00,5.54059,5.54114,5.53724,5.53724,15000000.0
2007-08-17 07:32:00,5.53825,5.53967,5.53714,5.53856,13000000.0
2007-08-17 07:33:00,5.53773,5.53809,5.5372,5.53753,8000000.0
2007-08-17 07:34:00,5.53743,5.53868,5.53715,5.53843,11000000.0
2007-08-17 07:35:00,5.53815,5.53881,5.53748,5.53875,16000000.0
2007-08-17 07:36:00,5.53729,5.53925,5.53729,5.53831,11000000.0
2007-08-17 07:37:00,5.53899,5.53951,5.53829,5.53871,17000000.0
2007-08-17 07:38:00,5.53758,5.53896,5.5368,5.53839,9000000.0
2007-08-17 07:39:00,5.53697,5.53865,5.53598,5.53616,12000000.0
2007-08-17 07:40:00,5.53712,5.53779,5.53585,5.53656,14000000.0
2007-08-17 07:41:00,5.53789,5.53936,5.53659,5.53689,14000000.0
2007-08-17 07:42:00,5.53806,5.53966,5.53736,5.53797,8000000.0
2007-08-17 07:43:00,5.53994,5.54003,5.53784,5.53959,15000000.0
2007-08-17 07:44:00,5.54018,5.54155,5.53917,5.53984,13000000.0
2007-08-17 07:45:00,5.54045,5.54132,5.53914,5.53915,19000000.0
2007-08-17 07:46:00,5.53954,5.54107,5.53954,5.54065,11000000.0
2007-08-17 07:47:00,5.54066,5.54066,5.53881,5.54019,16000000.0
2007-08-17 07:48:00,5.53982,5.54013,5.53916,5.53958,9000000.0
2007-08-17 07:49:00,5.53839,5.53921,5.53763,5.53885,11000000.0
2007-08-17 07:50:00,5.53833,5.53894,5.53799,5.53845,11000000.0
2007-08-17 07:51:00,5.53767,5.53893,5.53694,5.53866,13000000.0
2007-08-17 07:52:00,5.53805,5.53882,5.53658,5.53753,14000000.0
2007-08-17 07:53:00,5.53772,5.53812,5.53736,5.53736,10000000.0
2007-08-17 07:54:00,5.53858,5.53861,5.53706,5.53861,17000000.0
2007-08-17 07:55:00,5.53743,5.53774,5.53635,5.53635,10000000.0
2007-08-17 07:56:00,5.53767,5.53835,5.53709,5.53814,11000000.0
2007-08-17 07:57:00,5.53836,5.53874,5.5378,5.53874,11000000.0
2007-08-17 07:58:00,5.53861,5.54099,5.53861,5.53934,24000000.0
2007-08-17 07:59:00,5.54043,5.54079,5.5393,5.53954,11000000.0
2007-08-17 08:00:00,5.54026,5.54073,5.53904,5.53983,14000000.0
2007-08-17 08:01:00,5.54024,5.54024,5.53888,5.53949,15000000.0
2007-08-17 08:02:00,5.53988,5.53988,5.53781,5.53885,16000000.0
2007-08-17 08:03:00,5.5395,5.53985,5.53709,5.53709,10000000.0
2007-08-17 08:04:00,5.53948,5.53972,5.53736,5.53858,13000000.0
2007-08-17 08:05:00,5.53708,5.53882,5.53663,5.53873,18000000.0
2007-08-17 08:06:00,5.53745,5.53871,5.53715,5.53814,14000000.0
2007-08-17 08:07:00,5.53885,5.53995,5.53811,5.53957,11000000.0
2007-08-17 08:08:00,5.53985,5.54031,5.53835,5.53835,19000000.0
2007-08-17 08:09:00,5.53906,5.54017,5.53906,5.53965,9000000.0
2007-08-17 08:10:00,5.53981,5.54107,5.53928,5.54076,8000000.0
2007-08-17 08:11:00,5.54126,5.54137,5.53961,5.54064,16000000.0
2007-08-17 08:12:00,5.54073,5.54128,5.53955,5.53955,16000000.0
2007-08-17 08:13:00,5.54037,5.54126,5.54026,5.54125,15000000.0
2007-08-17 08:14:00,5.54029,5.54119,5.53873,5.53873,15000000.0
2007-08-17 08:15:00,5.53877,5.54087,5.53865,5.53993,14000000.0
2007-08-17 08:16:00,5.53968,5.54094,5.53866,5.53968,14000000.0
2007-08-17 08:17:00,5.53957,5.54128,5.53945,5.53986,15000000.0
2007-08-17 08:18:00,5.54091,5.54119,5.53948,5.54063,11000000.0
2007-08-17 08:19:00,5.54067,5.54135,5.53935,5.54111,16000000.0
2007-08-17 08:20:00,5.5403,5.54132,5.53918,5.54062,17000000.0
2007-08-17 08:21:00,5.5402,5.54033,5.53889,5.53934,15000000.0
2007-08-17 08:22:00,5.53999,5.54075,5.53951,5.54036,8000000.0
2007-08-17 08:23:00,5.54034,5.54099,5.53967,5.54008,15000000.0
2007-08-17 08:24:00,5.54042,5.54107,5.53995,5.54078,8000000.0
2007-08-17 08:25:00,5.53986,5.54106,5.53936,5.54017,17000000.0
2007-08-17 08:26:00,5.54208,5.54478,5.54111,5.54293,14000000.0
2007-08-17 08:27:00,5.54172,5.54333,5.5412,5.54189,9000000.0
2007-08-17 08:28:00,5.54201,5.54375,5.54043,5.54043,11000000.0
2007-08-17 08:29:00,5.54211,5.54297,5.54164,5.54203,15000000.0
2007-08-17 08:30:00,5.54299,5.54299,5.5408,5.54112,10000000.0
2007-08-17 08:31:00,5.54092,5.54168,5.5397,5.54147,17000000.0
2007-08-17 08:32:00,5.54118,5.54191,5.53962,5.5401,20000000.0
2007-08-17 08:33:00,5.54034,5.5413,5.53971,5.53988,7000000.0
2007-08-17 08:34:00,5.54052,5.54203,5.53998,5.54203,8000000.0
2007-08-17 08:35:00,5.54182,5.54212,5.5396,5.5396,19000000.0
2007-08-17 08:36:00,5.54017,5.54181,5.53832,5.53832,14000000.0
2007-08-17 08:37:00,5.5406,5.5406,5.53866,5.53938,12000000.0
2007-08-17 08:38:00,5.53869,5.53914,5.53748,5.53836,13000000.0
2007-08-17 08:39:00,5.53845,5.53915,5.53698,5.53744,14000000.0
2007-08-17 08:40:00,5.53631,5.53773,5.53581,5.53726,12000000.0
2007-08-17 08:41:00,5.53693,5.53899,5.53674,5.53896,11000000.0
2007-08-17 08:42:00,5.53667,5.53873,5.53667,5.53717,18000000.0
2007-08-17 08:43:00,5.53749,5.5379,5.5368,5.53769,8000000.0
2007-08-17 08:44:00,5.53722,5.53881,5.53713,5.53742,12000000.0
2007-08-17 08:45:00,5.53734,5.54015,5.53687,5.54015,20000000.0
2007-08-17 08:46:00,5.53955,5.53985,5.53877,5.53981,10000000.0
2007-08-17 08:47:00,5.53927,5.54143,5.53736,5.53931,13000000.0
2007-08-17 08:48:00,5.53981,5.5416,5.53854,5.53957,16000000.0
2007-08-17 08:49:00,5.54004,5.54074,5.53886,5.54074,9000000.0
2007-08-17 08:50:00,5.54116,5.54116,5.539,5.54077,17000000.0
2007-08-17 08:51:00,5.54264,5.54286,5.541,5.54248,8000000.0
2007-08-17 08:52:00,5.54145,5.54239,5.5405,5.54076,20000000.0
2007-08-17 08:53:00,5.54082,5.54178,5.53869,5.54002,16000000.0
2007-08-17 08:54:00,5.54005,5.54006,5.53771,5.53921,15000000.0
2007-08-17 08:55:00,5.53952,5.54099,5.53911,5.5399,12000000.0
2007-08-17 08:56:00,5.53971,5.54034,5.53867,5.53867,14000000.0
2007-08-17 08:57:00,5.53902,5.54031,5.53823,5.53979,14000000.0
2007-08-17 08:58:00,5.53877,5.54237,5.53877,5.54176,15000000.0
2007-08-17 08:59:00,5.54159,5.54464,5.53998,5.54162,15000000.0
2007-08-17 09:00:00,5.54448,5.54567,5.54227,5.54353,14000000.0
2007-08-17 09:01:00,5.54348,5.54569,5.54348,5.54556,14000000.0
2007-08-17 09:02:00,5.54399,5.54648,5.54355,5.54648,17000000.0
2007-08-17 09:03:00,5.54665,5.54765,5.5455,5.54731,16000000.0
2007-08-17 09:04:00,5.54734,5.54844,5.54681,5.54828,10000000.0
2007-08-17 09:05:00,5.54661,5.54842,5.54661,5.54716,14000000.0
2007-08-17 09:06:00,5.54822,5.55087,5.54734,5.55087,14000000.0
2007-08-17 09:07:00,5.55033,5.55544,5.5496,5.55544,9000000.0
2007-08-17 09:08:00,5.55537,5.5564,5.54972,5.55631,17000000.0
2007-08-17 09:09:00,5.55892,5.55904,5.55179,5.55425,9000000.0
2007-08-17 09:10:00,5.55362,5.55525,5.55115,5.555,12000000.0
2007-08-17 09:11:00,5.55437,5.55642,5.5522,5.55406,15000000.0
2007-08-17 09:12:00,5.55529,5.55614,5.55334,5.55405,14000000.0
2007-08-17 09:13:00,5.55249,5.55596,5.55215,5.55333,12000000.0
2007-08-17 09:14:00,5.55203,5.55399,5.55184,5.55273,13000000.0
2007-08-17 09:15:00,5.55242,5.55614,5.55109,5.55109,13000000.0
2007-08-17 09:16:00,5.55118,5.55293,5.54941,5.55293,10000000.0
2007-08-17 09:17:00,5.55094,5.552,5.5481,5.54894,14000000.0
2007-08-17 09:18:00,5.54889,5.55184,5.54836,5.55129,16000000.0
2007-08-17 09:19:00,5.55098,5.55153,5.54861,5.5497,14000000.0
2007-08-17 09:20:00,5.54908,5.55097,5.54839,5.54982,11000000.0
2007-08-17 09:21:00,5.54855,5.55015,5.54855,5.5496,11000000.0
2007-08-17 09:22:00,5.54875,5.55069,5.54821,5.54956,18000000.0
2007-08-17 09:23:00,5.54859,5.55068,5.54677,5.5491,18000000.0
2007-08-17 09:24:00,5.54867,5.54917,5.54647,5.54777,18000000.0
2007-08-17 09:25:00,5.54799,5.54967,5.54729,5.54795,13000000.0
2007-08-17 09:26:00,5.54842,5.54878,5.54702,5.54871,13000000.0
2007-08-17 09:27:00,5.54828,5.5485,5.54665,5.54811,11000000.0
2007-08-17 09:28:00,5.54829,5.54884,5.54752,5.54862,12000000.0
2007-08-17 09:29:00,5.54865,5.55033,5.54744,5.54798,16000000.0
2007-08-17 09:30:00,5.54673,5.54789,5.54658,5.54742,11000000.0
2007-08-17 09:31:00,5.54569,5.54801,5.54315,5.54443,13000000.0
2007-08-17 09:32:00,5.54204,5.54776,5.54146,5.5448,14000000.0
2007-08-17 09:33:00,5.54315,5.54616,5.54264,5.54483,16000000.0
2007-08-17 09:34:00,5.54539,5.54638,5.54307,5.54307,13000000.0
2007-08-17 09:35:00,5.54376,5.54462,5.54296,5.5446,9000000.0
2007-08-17 09:36:00,5.54304,5.54381,5.54271,5.54276,7000000.0
2007-08-17 09:37:00,5.54298,5.54461,5.5423,5.5423,14000000.0
2007-08-17 09:38:00,5.54251,5.54481,5.54246,5.54274,18000000.0
2007-08-17 09:39:00,5.54432,5.54432,5.54131,5.54215,15000000.0
2007-08-17 09:40:00,5.54227,5.54318,5.54153,5.54318,10000000.0
2007-08-17 09:41:00,5.54343,5.54518,5.54286,5.54391,14000000.0
2007-08-17 09:42:00,5.54427,5.54461,5.54253,5.54277,18000000.0
2007-08-17 09:43:00,5.54296,5.5434,5.54064,5.54064,9000000.0
2007-08-17 09:44:00,5.54078,5.54209,5.54005,5.54013,10000000.0
2007-08-17 09:45:00,5.54198,5.54251,5.54042,5.54042,10000000.0
2007-08-17 09:46:00,5.53979,5.54106,5.53979,5.54099,14000000.0
2007-08-17 09:47:00,5.54021,5.54306,5.54016,5.54191,11000000.0
2007-08-17 09:48:00,5.54206,5.5434,5.54011,5.54011,10000000.0
2007-08-17 09:49:00,5.54087,5.5432,5.53992,5.54218,13000000.0
2007-08-17 09:50:00,5.5416,5.54305,5.53926,5.54004,12000000.0
2007-08-17 09:51:00,5.53924,5.54208,5.53853,5.53954,18000000.0
2007-08-17 09:52:00,5.53949,5.54045,5.53882,5.53994,12000000.0
2007-08-17 09:53:00,5.54126,5.543,5.53969,5.54271,18000000.0
2007-08-17 09:54:00,5.54101,5.54379,5.54101,5.54379,13000000.0
2007-08-17 09:55:00,5.54415,5.54415,5.53975,5.54092,14000000.0
2007-08-17 09:56:00,5.54115,5.54309,5.54094,5.54118,16000000.0
2007-08-17 09:57:00,5.54104,5.54237,5.54002,5.54237,17000000.0
2007-08-17 09:58:00,5.54162,5.54272,5.54079,5.54215,18000000.0
2007-08-17 09:59:00,5.5415,5.54182,5.54087,5.54164,7000000.0
2007-08-17 10:00:00,5.54324,5.54324,5.5411,5.54228,13000000.0
2007-08-17 10:01:00,5.54248,5.54297,5.54115,5.5427,15000000.0
2007-08-17 10:02:00,5.54175,5.54268,5.54075,5.54219,10000000.0
2007-08-17 10:03:00,5.54216,5.54257,5.53974,5.54065,15000000.0
2007-08-17 10:04:00,5.54048,5.54239,5.53932,5.54183,13000000.0
2007-08-17 10:05:00,5.54233,5.54258,5.54047,5.54191,16000000.0
2007-08-17 10:06:00,5.54256,5.54292,5.54183,5.54197,16000000.0
2007-08-17 10:07:00,5.54234,5.54294,5.54084,5.5412,24000000.0
2007-08-17 10:08:00,5.54129,5.54223,5.5406,5.54069,13000000.0
2007-08-17 10:09:00,5.54158,5.54178,5.53993,5.54079,17000000.0
2007-08-17 10:10:00,5.54107,5.54197,5.54037,5.54099,14000000.0
2007-08-17 10:11:00,5.54136,5.54219,5.54046,5.54135,14000000.0
2007-08-17 10:12:00,5.54157,5.54167,5.53897,5.53897,9000000.0
2007-08-17 10:13:00,5.54011,5.54166,5.53859,5.54103,13000000.0
2007-08-17 10:14:00,5.54077,5.54263,5.5403,5.54163,10000000.0
2007-08-17 10:15:00,5.5412,5.54277,5.53985,5.54142,19000000.0
2007-08-17 10:16:00,5.54174,5.54214,5.54079,5.54079,11000000.0
2007-08-17 10:17:00,5.54126,5.54194,5.53941,5.54172,13000000.0
2007-08-17 10:18:00,5.54093,5.54238,5.53983,5.54219,21000000.0
2007-08-17 10:19:00,5.54152,5.54155,5.5396,5.53963,12000000.0
2007-08-17 10:20:00,5.53948,5.54087,5.53907,5.53996,8000000.0
2007-08-17 10:21:00,5.54113,5.54113,5.53886,5.53934,17000000.0
2007-08-17 10:22:00,5.53968,5.54108,5.53892,5.5397,15000000.0
2007-08-17 10:23:00,5.54002,5.54042,5.5388,5.54036,11000000.0
2007-08-17 10:24:00,5.54012,5.54068,5.53762,5.53837,13000000.0
2007-08-17 10:25:00,5.53766,5.54087,5.53679,5.53708,14000000.0
2007-08-17 10:26:00,5.53707,5.53847,5.53707,5.53735,10000000.0
2007-08-17 10:27:00,5.53777,5.53885,5.5367,5.5367,9000000.0
2007-08-17 10:28:00,5.53823,5.54011,5.53752,5.53752,11000000.0
2007-08-17 10:29:00,5.53738,5.53994,5.53544,5.53642,19000000.0
2007-08-17 10:30:00,5.53824,5.54031,5.53693,5.53693,11000000.0
2007-08-17 10:31:00,5.53633,5.53965,5.53586,5.53693,15000000.0
2007-08-17 10:32:00,5.53867,5.54007,5.53653,5.53828,9000000.0
2007-08-17 10:33:00,5.53805,5.54011,5.53638,5.53804,16000000.0
2007-08-17 10:34:00,5.53846,5.53982,5.5374,5.53982,11000000.0
2007-08-17 10:35:00,5.53885,5.53964,5.5386,5.53939,9000000.0
2007-08-17 10:36:00,5.53954,5.53989,5.53811,5.53919,13000000.0
2007-08-17 10:37:00,5.53873,5.54054,5.53792,5.53943,14000000.0
2007-08-17 10:38:00,5.53937,5.54035,5.5385,5.53993,7000000.0
2007-08-17 10:39:00,5.53819,5.53819,5.53572,5.53768,12000000.0
2007-08-17 10:40:00,5.53824,5.53877,5.5364,5.53677,17000000.0
2007-08-17 10:41:00,5.53684,5.53721,5.53559,5.53629,15000000.0
2007-08-17 10:42:00,5.53552,5.53692,5.53448,5.53622,13000000.0
2007-08-17 10:43:00,5.53655,5.53798,5.53463,5.53463,15000000.0
2007-08-17 10:44:00,5.53547,5.5382,5.53488,5.5382,11000000.0
2007-08-17 10:45:00,5.53512,5.53826,5.53512,5.53588,17000000.0
2007-08-17 10:46:00,5.53465,5.53911,5.53465,5.53578,9000000.0
2007-08-17 10:47:00,5.53463,5.53733,5.53418,5.53418,9000000.0
2007-08-17 10:48:00,5.53495,5.53608,5.53364,5.53474,11000000.0
2007-08-17 10:49:00,5.53474,5.53534,5.53343,5.53427,11000000.0
2007-08-17 10:50:00,5.53419,5.53478,5.53262,5.53379,16000000.0
2007-08-17 10:51:00,5.53341,5.53497,5.53234,5.53415,21000000.0
2007-08-17 10:52:00,5.53211,5.53389,5.53143,5.53318,8000000.0
2007-08-17 10:53:00,5.53296,5.53363,5.53191,5.5326,12000000.0
2007-08-17 10:54:00,5.53263,5.53312,5.53135,5.53225,16000000.0
2007-08-17 10:55:00,5.53101,5.53223,5.52918,5.53052,13000000.0
2007-08-17 10:56:00,5.52934,5.53246,5.5293,5.53082,16000000.0
2007-08-17 10:57:00,5.53109,5.53241,5.52938,5.53023,10000000.0
2007-08-17 10:58:00,5.52966,5.53176,5.52894,5.53142,12000000.0
2007-08-17 10:59:00,5.53157,5.53157,5.52912,5.52932,11000000.0
2007-08-17 11:00:00,5.52898,5.53081,5.52737,5.52737,13000000.0
2007-08-17 11:01:00,5.52837,5.52864,5.52768,5.52855,9000000.0
2007-08-17 11:02:00,5.5277,5.53171,5.5277,5.53171,8000000.0
2007-08-17 11:03:00,5.5303,5.5317,5.52993,5.5317,10000000.0
2007-08-17 11:04:00,5.53142,5.53201,5.52981,5.52999,12000000.0
2007-08-17 11:05:00,5.52875,5.53046,5.52798,5.52861,11000000.0
2007-08-17 11:06:00,5.52743,5.52974,5.5274,5.52863,8000000.0
2007-08-17 11:07:00,5.52919,5.52979,5.52812,5.52979,14000000.0
2007-08-17 11:08:00,5.53005,5.53018,5.52739,5.52913,18000000.0
2007-08-17 11:09:00,5.52725,5.52966,5.52657,5.52767,15000000.0
2007-08-17 11:10:00,5.52638,5.52805,5.52304,5.5252,12000000.0
2007-08-17 11:11:00,5.5243,5.52693,5.52352,5.52693,11000000.0
2007-08-17 11:12:00,5.52532,5.52695,5.52491,5.52491,8000000.0
2007-08-17 11:13:00,5.52711,5.52766,5.5255,5.52766,15000000.0
2007-08-17 11:14:00,5.52681,5.52817,5.52532,5.52622,13000000.0
2007-08-17 11:15:00,5.52602,5.52719,5.52527,5.52624,20000000.0
2007-08-17 11:16:00,5.52616,5.52707,5.52527,5.52527,15000000.0
2007-08-17 11:17:00,5.52457,5.52677,5.52384,5.5253,18000000.0
2007-08-17 11:18:00,5.52589,5.5269,5.52411,5.52571,20000000.0
2007-08-17 11:19:00,5.52473,5.52608,5.5233,5.52546,13000000.0
2007-08-17 11:20:00,5.52476,5.52607,5.52393,5.526,20000000.0
2007-08-17 11:21:00,5.52614,5.52614,5.5239,5.5239,18000000.0
2007-08-17 11:22:00,5.52344,5.52498,5.52321,5.52448,18000000.0
2007-08-17 11:23:00,5.52567,5.52657,5.5238,5.52509,13000000.0
2007-08-17 11:24:00,5.52577,5.52599,5.52362,5.52599,9000000.0
2007-08-17 11:25:00,5.52547,5.52642,5.5247,5.5259,8000000.0
2007-08-17 11:26:00,5.52572,5.52604,5.52451,5.52563,8000000.0
2007-08-17 11:27:00,5.5259,5.5262,5.52445,5.52497,7000000.0
2007-08-17 11:28:00,5.52431,5.52642,5.52431,5.52525,14000000.0
2007-08-17 11:29:00,5.52652,5.52972,5.52621,5.52972,16000000.0
2007-08-17 11:30:00,5.52907,5.53089,5.52777,5.53089,7000000.0
2007-08-17 11:31:00,5.53012,5.5313,5.52953,5.53068,15000000.0
2007-08-17 11:32:00,5.53082,5.53157,5.5302,5.53053,10000000.0
2007-08-17 11:33:00,5.53101,5.53101,5.52884,5.53091,8000000.0
2007-08-17 11:34:00,5.53058,5.53092,5.52822,5.5292,11000000.0
2007-08-17 11:35:00,5.52841,5.52886,5.5272,5.52821,15000000.0
2007-08-17 11:36:00,5.52704,5.52939,5.527,5.52826,14000000.0
2007-08-17 11:37:00,5.52911,5.52922,5.52775,5.52837,11000000.0
2007-08-17 11:38:00,5.52847,5.52893,5.52672,5.5286,12000000.0
2007-08-17 11:39:00,5.52792,5.52856,5.52703,5.52772,13000000.0
2007-08-17 11:40:00,5.52779,5.5282,5.52529,5.5282,8000000.0
2007-08-17 11:41:00,5.52859,5.52859,5.52583,5.52696,13000000.0
2007-08-17 11:42:00,5.52465,5.52739,5.52386,5.52485,18000000.0
2007-08-17 11:43:00,5.52367,5.52424,5.52234,5.5235,13000000.0
2007-08-17 11:44:00,5.52332,5.52451,5.52096,5.52259,14000000.0
2007-08-17 11:45:00,5.52309,5.52525,5.5213,5.52185,12000000.0
2007-08-17 11:46:00,5.52355,5.52661,5.52182,5.52634,14000000.0
2007-08-17 11:47:00,5.52766,5.52831,5.52377,5.52588,15000000.0
2007-08-17 11:48:00,5.52701,5.52888,5.52676,5.52868,9000000.0
2007-08-17 11:49:00,5.5282,5.5304,5.52682,5.52915,14000000.0
2007-08-17 11:50:00,5.52937,5.53077,5.52881,5.52948,17000000.0
2007-08-17 11:51:00,5.53037,5.53102,5.52838,5.5304,15000000.0
2007-08-17 11:52:00,5.5291,5.5306,5.5287,5.52968,15000000.0
2007-08-17 11:53:00,5.52946,5.53017,5.52849,5.53017,14000000.0
2007-08-17 11:54:00,5.53003,5.53119,5.52958,5.53074,9000000.0
2007-08-17 11:55:00,5.53054,5.5325,5.52905,5.53183,11000000.0
2007-08-17 11:56:00,5.53113,5.53164,5.52652,5.53019,13000000.0
2007-08-17 11:57:00,5.53078,5.53134,5.52933,5.52933,13000000.0
2007-08-17 11:58:00,5.53074,5.53074,5.52589,5.52869,12000000.0
2007-08-17 11:59:00,5.52961,5.5308,5.5283,5.52907,12000000.0
2007-08-17 12:00:00,5.5293,5.53012,5.5281,5.53012,12000000.0
2007-08-17 12:01:00,5.52907,5.52992,5.5279,5.52924,22000000.0
2007-08-17 12:02:00,5.52825,5.52849,5.52738,5.52806,10000000.0
2007-08-17 12:03:00,5.52887,5.52887,5.52704,5.52856,18000000.0
2007-08-17 12:04:00,5.52831,5.52839,5.52588,5.52725,12000000.0
2007-08-17 12:05:00,5.52709,5.52743,5.52559,5.52622,15000000.0
2007-08-17 12:06:00,5.52763,5.52864,5.52626,5.52726,14000000.0
2007-08-17 12:07:00,5.52702,5.52811,5.52668,5.52769,15000000.0
2007-08-17 12:08:00,5.52733,5.52777,5.5254,5.52671,19000000.0
2007-08-17 12:09:00,5.52646,5.52751,5.52514,5.52514,12000000.0
2007-08-17 12:10:00,5.52691,5.52691,5.52491,5.52605,23000000.0
2007-08-17 12:11:00,5.52682,5.5276,5.5257,5.52672,21000000.0
2007-08-17 12:12:00,5.52673,5.52699,5.52595,5.52616,9000000.0
2007-08-17 12:13:00,5.52639,5.52777,5.52555,5.52777,13000000.0
2007-08-17 12:14:00,5.52716,5.52787,5.52608,5.52787,15000000.0
2007-08-17 12:15:00,5.52727,5.52796,5.52422,5.5276,14000000.0
2007-08-17 12:16:00,5.52748,5.52822,5.52522,5.52739,16000000.0
2007-08-17 12:17:00,5.52844,5.5301,5.52752,5.52962,13000000.0
2007-08-17 12:18:00,5.52891,5.52918,5.52767,5.52915,9000000.0
2007-08-17 12:19:00,5.52821,5.52886,5.52745,5.52842,10000000.0
2007-08-17 12:20:00,5.52709,5.52835,5.52645,5.52825,7000000.0
2007-08-17 12:21:00,5.52732,5.52804,5.52609,5.52729,13000000.0
2007-08-17 12:22:00,5.52543,5.52814,5.52543,5.52814,10000000.0
2007-08-17 12:23:00,5.52834,5.52944,5.52698,5.52944,10000000.0
2007-08-17 12:24:00,5.52964,5.52964,5.52831,5.52956,12000000.0
2007-08-17 12:25:00,5.52906,5.53,5.52813,5.53,12000000.0
2007-08-17 12:26:00,5.52863,5.53029,5.52863,5.52969,20000000.0
2007-08-17 12:27:00,5.53049,5.53111,5.52925,5.53047,12000000.0
2007-08-17 12:28:00,5.53101,5.53207,5.53,5.53,14000000.0
2007-08-17 12:29:00,5.53119,5.53124,5.52997,5.53082,10000000.0
2007-08-17 12:30:00,5.52951,5.53184,5.52951,5.53163,19000000.0
2007-08-17 12:31:00,5.53009,5.53091,5.52928,5.52974,11000000.0
2007-08-17 12:32:00,5.52846,5.53035,5.52739,5.52843,10000000.0
2007-08-17 12:33:00,5.52703,5.52868,5.52579,5.52791,15000000.0
2007-08-17 12:34:00,5.52757,5.52819,5.52607,5.52607,16000000.0
2007-08-17 12:35:00,5.52761,5.52761,5.52616,5.52728,10000000.0
2007-08-17 12:36:00,5.52753,5.528,5.5264,5.52735,11000000.0
2007-08-17 12:37:00,5.52727,5.52881,5.52717,5.52748,10000000.0
2007-08-17 12:38:00,5.52723,5.52798,5.5256,5.52702,14000000.0
2007-08-17 12:39:00,5.52699,5.52744,5.52485,5.5269,14000000.0
2007-08-17 12:40:00,5.5265,5.52692,5.52481,5.52692,11000000.0
2007-08-17 12:41:00,5.52682,5.52802,5.52604,5.52669,12000000.0
2007-08-17 12:42:00,5.52674,5.52699,5.52579,5.52699,14000000.0
2007-08-17 12:43:00,5.52693,5.52773,5.5258,5.52658,15000000.0
2007-08-17 12:44:00,5.52684,5.5279,5.52617,5.5279,16000000.0
2007-08-17 12:45:00,5.5272,5.52756,5.52635,5.52668,10000000.0
2007-08-17 12:46:00,5.52676,5.52711,5.52573,5.52573,12000000.0
2007-08-17 12:47:00,5.52671,5.52737,5.52559,5.52646,13000000.0
2007-08-17 12:48:00,5.52644,5.52697,5.52524,5.52697,12000000.0
2007-08-17 12:49:00,5.52587,5.52653,5.52542,5.52544,14000000.0
2007-08-17 12:50:00,5.52698,5.52723,5.52531,5.52585,9000000.0
2007-08-17 12:51:00,5.52586,5.52639,5.52442,5.52639,10000000.0
2007-08-17 12:52:00,5.526,5.52695,5.5249,5.52559,22000000.0
2007-08-17 12:53:00,5.52565,5.52736,5.52556,5.52682,14000000.0
2007-08-17 12:54:00,5.52662,5.52759,5.5257,5.5257,13000000.0
2007-08-17 12:55:00,5.52593,5.52652,5.52455,5.52602,21000000.0
2007-08-17 12:56:00,5.52541,5.52692,5.52478,5.52533,18000000.0
2007-08-17 12:57:00,5.5258,5.52775,5.52549,5.52775,7000000.0
2007-08-17 12:58:00,5.52714,5.52777,5.52635,5.52635,12000000.0
2007-08-17 12:59:00,5.52639,5.52702,5.52573,5.52611,18000000.0
2007-08-17 13:00:00,5.52757,5.52757,5.52573,5.52607,14000000.0
2007-08-17 13:01:00,5.52677,5.52786,5.52677,5.52786,11000000.0
2007-08-17 13:02:00,5.52743,5.52805,5.52663,5.52725,15000000.0
2007-08-17 13:03:00,5.52601,5.52757,5.52536,5.52555,15000000.0
2007-08-17 13:04:00,5.52715,5.52715,5.52514,5.52672,16000000.0
2007-08-17 13:05:00,5.52674,5.52723,5.52608,5.52722,9000000.0
2007-08-17 13:06:00,5.52705,5.52736,5.52593,5.52691,13000000.0
2007-08-17 13:07:00,5.52508,5.52684,5.52508,5.52675,13000000.0
2007-08-17 13:08:00,5.52684,5.52728,5.52593,5.52686,10000000.0
2007-08-17 13:09:00,5.52657,5.52792,5.52555,5.52703,15000000.0
2007-08-17 13:10:00,5.52659,5.52765,5.52588,5.52699,12000000.0
2007-08-17 13:11:00,5.52751,5.52828,5.52449,5.52559,12000000.0
2007-08-17 13:12:00,5.52505,5.52517,5.52385,5.52479,12000000.0
2007-08-17 13:13:00,5.52495,5.52497,5.52275,5.52395,11000000.0
2007-08-17 13:14:00,5.52376,5.5247,5.52309,5.5247,9000000.0
2007-08-17 13:15:00,5.52393,5.52393,5.52177,5.52239,15000000.0
2007-08-17 13:16:00,5.52302,5.52443,5.52097,5.5224,15000000.0
2007-08-17 13:17:00,5.52176,5.52176,5.51894,5.52064,17000000.0
2007-08-17 13:18:00,5.52,5.5212,5.51854,5.51954,15000000.0
2007-08-17 13:19:00,5.51802,5.51944,5.51727,5.51944,15000000.0
2007-08-17 13:20:00,5.51936,5.52035,5.51712,5.51712,19000000.0
2007-08-17 13:21:00,5.51742,5.51856,5.51645,5.51719,10000000.0
2007-08-17 13:22:00,5.5147,5.51684,5.51417,5.51539,8000000.0
2007-08-17 13:23:00,5.51542,5.51641,5.51451,5.51549,15000000.0
2007-08-17 13:24:00,5.51649,5.5171,5.51517,5.51629,11000000.0
2007-08-17 13:25:00,5.51786,5.51806,5.51657,5.51794,9000000.0
2007-08-17 13:26:00,5.51811,5.51888,5.51689,5.51689,8000000.0
2007-08-17 13:27:00,5.5172,5.51757,5.5159,5.51747,15000000.0
2007-08-17 13:28:00,5.51766,5.51766,5.51586,5.51684,17000000.0
2007-08-17 13:29:00,5.51681,5.51681,5.51569,5.5161,11000000.0
2007-08-17 13:30:00,5.51637,5.5173,5.51532,5.5173,21000000.0
2007-08-17 13:31:00,5.51575,5.51738,5.51575,5.51738,11000000.0
2007-08-17 13:32:00,5.5172,5.51741,5.51654,5.51707,10000000.0
2007-08-17 13:33:00,5.51794,5.51874,5.51722,5.51789,8000000.0
2007-08-17 13:34:00,5.51785,5.51917,5.51681,5.51917,15000000.0
2007-08-17 13:35:00,5.51809,5.5197,5.51784,5.51847,13000000.0
2007-08-17 13:36:00,5.51909,5.51929,5.51805,5.51929,11000000.0
2007-08-17 13:37:00,5.51836,5.51836,5.51701,5.51774,8000000.0
2007-08-17 13:38:00,5.51781,5.51855,5.51688,5.51719,13000000.0
2007-08-17 13:39:00,5.51791,5.51872,5.51673,5.51673,7000000.0
2007-08-17 13:40:00,5.51733,5.51901,5.51733,5.51822,12000000.0
2007-08-17 13:41:00,5.51832,5.51993,5.51767,5.51866,15000000.0
2007-08-17 13:42:00,5.51797,5.51991,5.51779,5.51902,22000000.0
2007-08-17 13:43:00,5.51872,5.52032,5.51831,5.52021,13000000.0
2007-08-17 13:44:00,5.51874,5.51944,5.51781,5.51932,14000000.0
2007-08-17 13:45:00,5.51868,5.51871,5.51681,5.51754,7000000.0
2007-08-17 13:46:00,5.51867,5.51907,5.51818,5.51875,11000000.0
2007-08-17 13:47:00,5.51769,5.51813,5.51583,5.51676,11000000.0
2007-08-17 13:48:00,5.51658,5.51793,5.51642,5.5171,14000000.0
2007-08-17 13:49:00,5.51742,5.51822,5.51673,5.51673,13000000.0
2007-08-17 13:50:00,5.51785,5.51858,5.51661,5.51772,12000000.0
2007-08-17 13:51:00,5.51839,5.51899,5.51724,5.51789,11000000.0
2007-08-17 13:52:00,5.51943,5.51964,5.51777,5.51955,9000000.0
2007-08-17 13:53:00,5.51896,5.51905,5.51785,5.51859,11000000.0
2007-08-17 13:54:00,5.51828,5.51985,5.51828,5.51921,17000000.0
2007-08-17 13:55:00,5.5193,5.5193,5.51743,5.51851,22000000.0
2007-08-17 13:56:00,5.51747,5.51897,5.51743,5.51841,13000000.0
2007-08-17 13:57:00,5.51876,5.51966,5.51746,5.51966,19000000.0
2007-08-17 13:58:00,5.51898,5.52071,5.51825,5.52071,11000000.0
2007-08-17 13:59:00,5.5188,5.52076,5.51854,5.52009,7000000.0
2007-08-17 14:00:00,5.52022,5.52146,5.51937,5.52146,9000000.0
2007-08-17 14:01:00,5.51931,5.51953,5.51791,5.51906,7000000.0
2007-08-17 14:02:00,5.51905,5.52057,5.51737,5.51959,13000000.0
2007-08-17 14:03:00,5.51897,5.51985,5.51758,5.5186,17000000.0
2007-08-17 14:04:00,5.51885,5.51977,5.51792,5.51924,13000000.0
2007-08-17 14:05:00,5.52007,5.52014,5.51762,5.51762,8000000.0
2007-08-17 14:06:00,5.5195,5.52074,5.51757,5.52074,10000000.0
2007-08-17 14:07:00,5.5201,5.52167,5.51934,5.52132,10000000.0
2007-08-17 14:08:00,5.51996,5.52116,5.51884,5.51973,14000000.0
2007-08-17 14:09:00,5.51972,5.5207,5.51853,5.52011,16000000.0
2007-08-17 14:10:00,5.52161,5.52161,5.51941,5.52074,12000000.0
2007-08-17 14:11:00,5.52119,5.52172,5.51979,5.52172,14000000.0
2007-08-17 14:12:00,5.52275,5.52301,5.51919,5.52141,13000000.0
2007-08-17 14:13:00,5.51999,5.52333,5.51968,5.52333,11000000.0
2007-08-17 14:14:00,5.52109,5.52466,5.52109,5.52353,14000000.0
2007-08-17 14:15:00,5.52094,5.52104,5.51608,5.5179,11000000.0
2007-08-17 14:16:00,5.51554,5.51855,5.5154,5.51781,11000000.0
2007-08-17 14:17:00,5.51762,5.51864,5.51568,5.51781,14000000.0
2007-08-17 14:18:00,5.51834,5.5189,5.51501,5.51501,11000000.0
2007-08-17 14:19:00,5.51625,5.51739,5.50834,5.50834,8000000.0
2007-08-17 14:20:00,5.50568,5.51533,5.50568,5.50906,10000000.0
2007-08-17 14:21:00,5.5064,5.5064,5.50082,5.50082,14000000.0
2007-08-17 14:22:00,5.50109,5.51651,5.49933,5.49933,17000000.0
2007-08-17 14:23:00,5.49627,5.51329,5.49627,5.50146,8000000.0
2007-08-17 14:24:00,5.49873,5.51701,5.49834,5.50543,16000000.0
2007-08-17 14:25:00,5.50196,5.50223,5.50031,5.50144,11000000.0
2007-08-17 14:26:00,5.50306,5.51644,5.50239,5.50302,14000000.0
2007-08-17 14:27:00,5.50274,5.50701,5.50274,5.50701,8000000.0
2007-08-17 14:28:00,5.50679,5.50796,5.50576,5.50796,11000000.0
2007-08-17 14:29:00,5.50593,5.5163,5.50481,5.5051,11000000.0
2007-08-17 14:30:00,5.50353,5.50509,5.50353,5.50509,14000000.0
2007-08-17 14:31:00,5.50255,5.50466,5.50253,5.50373,15000000.0
2007-08-17 14:32:00,5.50878,5.51406,5.50428,5.50428,9000000.0
2007-08-17 14:33:00,5.50267,5.51752,5.50267,5.50903,12000000.0
2007-08-17 14:34:00,5.50903,5.51769,5.50534,5.50534,12000000.0
2007-08-17 14:35:00,5.50504,5.51797,5.50447,5.50819,18000000.0
2007-08-17 14:36:00,5.51409,5.51409,5.50698,5.50743,12000000.0
2007-08-17 14:37:00,5.50717,5.51133,5.50255,5.50255,12000000.0
2007-08-17 14:38:00,5.50155,5.5048,5.50108,5.5031,24000000.0
2007-08-17 14:39:00,5.50443,5.50443,5.50263,5.50374,12000000.0
2007-08-17 14:40:00,5.50402,5.5059,5.50402,5.5059,15000000.0
2007-08-17 14:41:00,5.50761,5.50761,5.5052,5.5064,17000000.0
2007-08-17 14:42:00,5.50585,5.50834,5.50582,5.50834,15000000.0
2007-08-17 14:43:00,5.50751,5.50763,5.50662,5.50725,9000000.0
2007-08-17 14:44:00,5.50869,5.5095,5.50869,5.5095,7000000.0
2007-08-17 14:45:00,5.50895,5.50895,5.50875,5.50895,17000000.0
2007-08-17 14:46:00,5.51501,5.51571,5.5138,5.51389,14000000.0
2007-08-17 14:47:00,5.51409,5.51409,5.51202,5.51202,16000000.0
2007-08-17 14:48:00,5.51179,5.51185,5.51012,5.51012,12000000.0
2007-08-17 14:49:00,5.50984,5.5111,5.50984,5.51013,20000000.0
2007-08-17 14:50:00,5.50873,5.50873,5.50767,5.50767,12000000.0
2007-08-17 14:51:00,5.50771,5.51012,5.50771,5.51012,12000000.0
2007-08-17 14:52:00,5.51072,5.51117,5.5088,5.51069,22000000.0
2007-08-17 14:53:00,5.51193,5.51193,5.51002,5.51043,17000000.0
2007-08-17 14:54:00,5.5099,5.51051,5.50972,5.50999,14000000.0
2007-08-17 14:55:00,5.51001,5.51031,5.50946,5.51004,20000000.0
2007-08-17 14:56:00,5.50963,5.50973,5.50894,5.50915,22000000.0
2007-08-17 14:57:00,5.50894,5.50923,5.50881,5.50923,10000000.0
2007-08-17 14:58:00,5.50945,5.50964,5.50897,5.50913,17000000.0
2007-08-17 14:59:00,5.50904,5.50929,5.50899,5.50916,12000000.0
2007-08-17 15:00:00,5.50905,5.50999,5.50905,5.5099,14000000.0
2007-08-17 15:01:00,5.50995,5.50996,5.50854,5.50883,16000000.0
2007-08-17 15:02:00,5.50896,5.50973,5.50873,5.50926,13000000.0
2007-08-17 15:03:00,5.50924,5.5098,5.50924,5.50946,7000000.0
2007-08-17 15:04:00,5.50938,5.50969,5.50885,5.50885,12000000.0
2007-08-17 15:05:00,5.50872,5.50931,5.50866,5.509,20000000.0
2007-08-17 15:06:00,5.50909,5.50921,5.5089,5.50917,9000000.0
2007-08-17 15:07:00,5.50907,5.50943,5.50877,5.50938,9000000.0
2007-08-17 15:08:00,5.50934,5.50939,5.50812,5.50889,14000000.0
2007-08-17 15:09:00,5.50895,5.50926,5.50859,5.50926,14000000.0
2007-08-17 15:10:00,5.5088,5.50922,5.50814,5.50814,15000000.0
2007-08-17 15:11:00,5.50765,5.5078,5.50728,5.5077,10000000.0
2007-08-17 15:12:00,5.50753,5.50791,5.50693,5.50791,10000000.0
2007-08-17 15:13:00,5.50785,5.50856,5.50775,5.50804,20000000.0
2007-08-17 15:14:00,5.50826,5.50826,5.50739,5.50739,10000000.0
2007-08-17 15:15:00,5.50738,5.50803,5.50738,5.50764,13000000.0
2007-08-17 15:16:00,5.50761,5.50827,5.50757,5.50814,11000000.0
2007-08-17 15:17:00,5.50832,5.50923,5.50761,5.50923,17000000.0
2007-08-17 15:18:00,5.50922,5.50932,5.50838,5.50838,11000000.0
2007-08-17 15:19:00,5.50837,5.50837,5.50715,5.50758,18000000.0
2007-08-17 15:20:00,5.5076,5.50831,5.5076,5.50809,14000000.0
2007-08-17 15:21:00,5.50817,5.50845,5.50743,5.50793,15000000.0
2007-08-17 15:22:00,5.50829,5.50852,5.50793,5.50801,8000000.0
2007-08-17 15:23:00,5.50663,5.50728,5.50521,5.50581,15000000.0
2007-08-17 15:24:00,5.50721,5.50721,5.50548,5.50624,12000000.0
2007-08-17 15:25:00,5.50661,5.50661,5.50503,5.5066,12000000.0
2007-08-17 15:26:00,5.50728,5.50783,5.50386,5.50582,15000000.0
2007-08-17 15:27:00,5.5064,5.50733,5.50452,5.50486,12000000.0
2007-08-17 15:28:00,5.50575,5.50693,5.50441,5.50441,12000000.0
2007-08-17 15:29:00,5.50577,5.50625,5.50394,5.50394,10000000.0
2007-08-17 15:30:00,5.50618,5.50618,5.50318,5.50336,12000000.0
2007-08-17 15:31:00,5.5031,5.50639,5.50131,5.50234,19000000.0
2007-08-17 15:32:00,5.49967,5.50246,5.49916,5.50003,7000000.0
2007-08-17 15:33:00,5.49867,5.50264,5.4982,5.50052,7000000.0
2007-08-17 15:34:00,5.49953,5.50177,5.49802,5.49892,12000000.0
2007-08-17 15:35:00,5.49868,5.50139,5.49743,5.50016,17000000.0
2007-08-17 15:36:00,5.49913,5.50179,5.49913,5.50019,11000000.0
2007-08-17 15:37:00,5.50059,5.50473,5.5,5.50105,14000000.0
2007-08-17 15:38:00,5.50038,5.50449,5.4995,5.50081,20000000.0
2007-08-17 15:39:00,5.49969,5.50289,5.49927,5.50126,8000000.0
2007-08-17 15:40:00,5.49978,5.50285,5.49978,5.50116,11000000.0
2007-08-17 15:41:00,5.50069,5.50069,5.50007,5.50038,10000000.0
2007-08-17 15:42:00,5.50053,5.50094,5.49968,5.49991,13000000.0
2007-08-17 15:43:00,5.49961,5.50038,5.49927,5.49952,14000000.0
2007-08-17 15:44:00,5.49907,5.49941,5.49867,5.49941,8000000.0
2007-08-17 15:45:00,5.49957,5.50118,5.49953,5.50118,10000000.0
2007-08-17 15:46:00,5.50244,5.50511,5.50244,5.50511,12000000.0
2007-08-17 15:47:00,5.50598,5.50598,5.50378,5.50378,18000000.0
2007-08-17 15:48:00,5.50361,5.50514,5.50361,5.50429,9000000.0
2007-08-17 15:49:00,5.50448,5.50549,5.50387,5.50446,14000000.0
2007-08-17 15:50:00,5.50455,5.50533,5.50441,5.50494,18000000.0
2007-08-17 15:51:00,5.50475,5.50475,5.503,5.50335,8000000.0
2007-08-17 15:52:00,5.50353,5.50366,5.50269,5.50342,11000000.0
2007-08-17 15:53:00,5.50374,5.50423,5.5033,5.50373,15000000.0
2007-08-17 15:54:00,5.50624,5.51136,5.50624,5.51136,9000000.0
2007-08-17 15:55:00,5.51115,5.51115,5.50959,5.51021,9000000.0
2007-08-17 15:56:00,5.51054,5.51054,5.50815,5.5085,11000000.0
2007-08-17 15:57:00,5.50887,5.51103,5.50869,5.51037,15000000.0
2007-08-17 15:58:00,5.51074,5.51114,5.50864,5.5099,13000000.0
2007-08-17 15:59:00,5.51062,5.51062,5.50905,5.50905,15000000.0
2007-08-17 16:00:00,5.50933,5.50933,5.50752,5.50781,11000000.0
2007-08-17 16:01:00,5.50904,5.50953,5.50852,5.50908,14000000.0
2007-08-17 16:02:00,5.50875,5.50887,5.50774,5.508,11000000.0
2007-08-17 16:03:00,5.50852,5.50906,5.5078,5.50906,8000000.0
2007-08-17 16:04:00,5.50976,5.50978,5.50598,5.50598,8000000.0
2007-08-17 16:05:00,5.5045,5.50589,5.5044,5.5049,8000000.0
2007-08-17 16:06:00,5.50314,5.50431,5.50261,5.50289,16000000.0
2007-08-17 16:07:00,5.50386,5.50438,5.50214,5.50438,18000000.0
2007-08-17 16:08:00,5.50359,5.5046,5.50323,5.50336,14000000.0
2007-08-17 16:09:00,5.50342,5.50414,5.50322,5.50414,12000000.0
2007-08-17 16:10:00,5.50473,5.50519,5.5045,5.50484,10000000.0
2007-08-17 16:11:00,5.5057,5.50619,5.50507,5.50559,13000000.0
2007-08-17 16:12:00,5.50568,5.50694,5.50453,5.50544,16000000.0
2007-08-17 16:13:00,5.50557,5.50645,5.50556,5.50645,7000000.0
2007-08-17 16:14:00,5.50617,5.5062,5.50348,5.50348,16000000.0
2007-08-17 16:15:00,5.50364,5.50466,5.50336,5.5046,15000000.0
2007-08-17 16:16:00,5.50436,5.5044,5.50378,5.50419,17000000.0
2007-08-17 16:17:00,5.50395,5.50395,5.50235,5.503,10000000.0
2007-08-17 16:18:00,5.5034,5.5041,5.50287,5.50347,10000000.0
2007-08-17 16:19:00,5.50361,5.50418,5.50347,5.50401,12000000.0
2007-08-17 16:20:00,5.50449,5.50622,5.50449,5.50622,11000000.0
2007-08-17 16:21:00,5.50611,5.50611,5.50436,5.50436,8000000.0
2007-08-17 16:22:00,5.50398,5.50494,5.50398,5.50483,16000000.0
2007-08-17 16:23:00,5.50428,5.50455,5.5026,5.5026,11000000.0
2007-08-17 16:24:00,5.5027,5.50354,5.50245,5.5027,14000000.0
2007-08-17 16:25:00,5.50251,5.50257,5.50178,5.50187,13000000.0
2007-08-17 16:26:00,5.50149,5.50195,5.50072,5.50153,16000000.0
2007-08-17 16:27:00,5.5017,5.50253,5.50136,5.50203,20000000.0
2007-08-17 16:28:00,5.50174,5.50239,5.50102,5.50229,12000000.0
2007-08-17 16:29:00,5.50224,5.50294,5.50174,5.50281,13000000.0
2007-08-17 16:30:00,5.50256,5.50256,5.49827,5.49827,17000000.0
2007-08-17 16:31:00,5.49853,5.49992,5.49853,5.49897,13000000.0
2007-08-17 16:32:00,5.49865,5.49878,5.49802,5.49802,10000000.0
2007-08-17 16:33:00,5.49826,5.49907,5.49808,5.49893,15000000.0
2007-08-17 16:34:00,5.49974,5.49974,5.49893,5.49952,9000000.0
2007-08-17 16:35:00,5.4992,5.49958,5.49841,5.49913,18000000.0
2007-08-17 16:36:00,5.49876,5.49892,5.49777,5.49801,8000000.0
2007-08-17 16:37:00,5.49841,5.49876,5.49817,5.49865,22000000.0
2007-08-17 16:38:00,5.49823,5.49904,5.49807,5.49882,14000000.0
2007-08-17 16:39:00,5.49891,5.49973,5.49875,5.49875,14000000.0
2007-08-17 16:40:00,5.49776,5.4983,5.49698,5.497,17000000.0
2007-08-17 16:41:00,5.49696,5.49812,5.49667,5.49812,9000000.0
2007-08-17 16:42:00,5.49784,5.49813,5.49701,5.49773,13000000.0
2007-08-17 16:43:00,5.49847,5.49942,5.49811,5.499,13000000.0
2007-08-17 16:44:00,5.49902,5.49902,5.49822,5.49875,11000000.0
2007-08-17 16:45:00,5.49809,5.49809,5.49617,5.49617,18000000.0
2007-08-17 16:46:00,5.49575,5.49575,5.49477,5.49477,11000000.0
2007-08-17 16:47:00,5.49359,5.49359,5.49225,5.49225,15000000.0
2007-08-17 16:48:00,5.49242,5.49256,5.49182,5.49236,7000000.0
2007-08-17 16:49:00,5.49232,5.49319,5.49148,5.49301,16000000.0
2007-08-17 16:50:00,5.49415,5.49595,5.49415,5.49586,9000000.0
2007-08-17 16:51:00,5.49586,5.49586,5.49384,5.49384,22000000.0
2007-08-17 16:52:00,5.49333,5.49333,5.49201,5.49218,11000000.0
2007-08-17 16:53:00,5.49086,5.49086,5.48733,5.48812,12000000.0
2007-08-17 16:54:00,5.48727,5.49017,5.48727,5.49017,17000000.0
2007-08-17 16:55:00,5.49126,5.49215,5.49094,5.49188,15000000.0
2007-08-17 16:56:00,5.49169,5.49169,5.49074,5.49086,11000000.0
2007-08-17 16:57:00,5.49009,5.49185,5.49009,5.49185,8000000.0
2007-08-17 16:58:00,5.49283,5.49568,5.49283,5.49452,12000000.0
2007-08-17 16:59:00,5.49694,5.49986,5.4955,5.49986,15000000.0
2007-08-17 17:00:00,5.50071,5.50071,5.49912,5.49942,10000000.0
2007-08-17 17:01:00,5.49981,5.49981,5.49881,5.49893,10000000.0
2007-08-17 17:02:00,5.49839,5.49868,5.49813,5.49861,8000000.0
2007-08-17 17:03:00,5.49866,5.4995,5.49864,5.4995,11000000.0
2007-08-17 17:04:00,5.49933,5.50339,5.49908,5.50322,10000000.0
2007-08-17 17:05:00,5.50435,5.50559,5.50365,5.50449,18000000.0
2007-08-17 17:06:00,5.5056,5.50848,5.50502,5.50848,9000000.0
2007-08-17 17:07:00,5.50935,5.5102,5.50853,5.50888,20000000.0
2007-08-17 17:08:00,5.50872,5.5094,5.50757,5.50757,11000000.0
2007-08-17 17:09:00,5.50754,5.50811,5.50722,5.50788,14000000.0
2007-08-17 17:10:00,5.50828,5.50884,5.50828,5.50856,10000000.0
2007-08-17 17:11:00,5.50815,5.50824,5.5073,5.50745,12000000.0
2007-08-17 17:12:00,5.50764,5.50898,5.50764,5.5086,7000000.0
2007-08-17 17:13:00,5.50824,5.50824,5.50567,5.50612,13000000.0
2007-08-17 17:14:00,5.50557,5.50629,5.50442,5.50629,13000000.0
2007-08-17 17:15:00,5.50601,5.50623,5.50551,5.5059,12000000.0
2007-08-17 17:16:00,5.506,5.50622,5.50465,5.50485,13000000.0
2007-08-17 17:17:00,5.50503,5.50565,5.50438,5.50501,12000000.0
2007-08-17 17:18:00,5.506,5.50656,5.50584,5.50639,15000000.0
2007-08-17 17:19:00,5.5066,5.5066,5.50565,5.50574,10000000.0
2007-08-17 17:20:00,5.50515,5.50612,5.505,5.50612,13000000.0
2007-08-17 17:21:00,5.50572,5.50699,5.50554,5.50671,17000000.0
2007-08-17 17:22:00,5.50739,5.50739,5.5062,5.50713,15000000.0
2007-08-17 17:23:00,5.5081,5.50827,5.5072,5.50827,10000000.0
2007-08-17 17:24:00,5.50781,5.50781,5.50626,5.50668,17000000.0
2007-08-17 17:25:00,5.50646,5.50646,5.50139,5.50397,11000000.0
2007-08-17 17:26:00,5.50686,5.50686,5.50188,5.50519,12000000.0
2007-08-17 17:27:00,5.5044,5.50862,5.5044,5.50862,9000000.0
2007-08-17 17:28:00,5.5087,5.51002,5.50616,5.5098,16000000.0
2007-08-17 17:29:00,5.5108,5.51129,5.50927,5.51129,9000000.0
2007-08-17 17:30:00,5.51062,5.51083,5.50944,5.51013,11000000.0
2007-08-17 17:31:00,5.50863,5.51052,5.50856,5.50991,13000000.0
2007-08-17 17:32:00,5.50885,5.51119,5.50817,5.50917,13000000.0
2007-08-17 17:33:00,5.50926,5.51066,5.50892,5.51053,11000000.0
2007-08-17 17:34:00,5.50957,5.51032,5.5084,5.5102,12000000.0
2007-08-17 17:35:00,5.51023,5.51153,5.50834,5.51151,13000000.0
2007-08-17 17:36:00,5.5097,5.51093,5.50645,5.50682,14000000.0
2007-08-17 17:37:00,5.51165,5.51165,5.50617,5.5098,10000000.0
2007-08-17 17:38:00,5.50763,5.50958,5.50649,5.50958,7000000.0
2007-08-17 17:39:00,5.50495,5.50855,5.50407,5.50725,16000000.0
2007-08-17 17:40:00,5.50802,5.50802,5.50577,5.5065,17000000.0
2007-08-17 17:41:00,5.50869,5.50894,5.5064,5.50835,16000000.0
2007-08-17 17:42:00,5.5086,5.5086,5.50571,5.50756,16000000.0
2007-08-17 17:43:00,5.50589,5.50971,5.50561,5.50863,17000000.0
2007-08-17 17:44:00,5.5079,5.50875,5.50702,5.50756,8000000.0
2007-08-17 17:45:00,5.50682,5.50853,5.50682,5.50817,11000000.0
2007-08-17 17:46:00,5.50699,5.50909,5.50676,5.50909,9000000.0
2007-08-17 17:47:00,5.50857,5.50966,5.50794,5.50958,19000000.0
2007-08-17 17:48:00,5.51026,5.51051,5.50686,5.51001,16000000.0
2007-08-17 17:49:00,5.50789,5.51027,5.50706,5.51027,15000000.0
2007-08-17 17:50:00,5.50926,5.51016,5.50901,5.51016,11000000.0
2007-08-17 17:51:00,5.51016,5.51099,5.50941,5.51023,9000000.0
2007-08-17 17:52:00,5.51029,5.51075,5.50822,5.50961,11000000.0
2007-08-17 17:53:00,5.50932,5.51007,5.50818,5.50839,9000000.0
2007-08-17 17:54:00,5.50906,5.50978,5.50754,5.50837,10000000.0
2007-08-17 17:55:00,5.50788,5.51032,5.5075,5.50885,10000000.0
2007-08-17 17:56:00,5.50765,5.51005,5.50726,5.50793,16000000.0
2007-08-17 17:57:00,5.50762,5.51052,5.50701,5.50837,14000000.0
2007-08-17 17:58:00,5.51002,5.51002,5.5074,5.50964,24000000.0
2007-08-17 17:59:00,5.50803,5.50944,5.50771,5.50944,11000000.0
2007-08-17 18:00:00,5.5088,5.50935,5.50842,5.50935,10000000.0
2007-08-17 18:01:00,5.51026,5.51113,5.50796,5.51113,14000000.0
2007-08-17 18:02:00,5.50973,5.5107,5.50765,5.50912,12000000.0
2007-08-17 18:03:00,5.50977,5.51058,5.50875,5.51058,17000000.0
2007-08-17 18:04:00,5.51087,5.51168,5.50961,5.51002,15000000.0
2007-08-17 18:05:00,5.51171,5.51171,5.51045,5.51113,15000000.0
2007-08-17 18:06:00,5.51136,5.51136,5.50838,5.50838,15000000.0
2007-08-17 18:07:00,5.509,5.51127,5.509,5.51127,16000000.0
2007-08-17 18:08:00,5.51081,5.51081,5.50812,5.50853,16000000.0
2007-08-17 18:09:00,5.51046,5.51046,5.50769,5.50992,12000000.0
2007-08-17 18:10:00,5.50938,5.50961,5.50794,5.50901,17000000.0
2007-08-17 18:11:00,5.50964,5.51093,5.50797,5.51093,16000000.0
2007-08-17 18:12:00,5.51123,5.51123,5.50796,5.51028,13000000.0
2007-08-17 18:13:00,5.51053,5.51089,5.50739,5.50949,17000000.0
2007-08-17 18:14:00,5.50931,5.51015,5.50692,5.50692,13000000.0
2007-08-17 18:15:00,5.50812,5.50873,5.50239,5.50299,13000000.0
2007-08-17 18:16:00,5.50358,5.50659,5.50218,5.50218,15000000.0
2007-08-17 18:17:00,5.5031,5.50389,5.5021,5.50265,16000000.0
2007-08-17 18:18:00,5.50367,5.50375,5.5018,5.50331,18000000.0
2007-08-17 18:19:00,5.50286,5.50367,5.50204,5.50283,12000000.0
2007-08-17 18:20:00,5.50314,5.50433,5.50245,5.50433,16000000.0
2007-08-17 18:21:00,5.50308,5.50459,5.50268,5.50272,19000000.0
2007-08-17 18:22:00,5.50386,5.50433,5.50212,5.50353,20000000.0
2007-08-17 18:23:00,5.5039,5.50402,5.50269,5.50348,16000000.0
2007-08-17 18:24:00,5.50382,5.50382,5.50158,5.50158,14000000.0
2007-08-17 18:25:00,5.50265,5.50311,5.50176,5.50248,18000000.0
2007-08-17 18:26:00,5.50223,5.50415,5.50223,5.5039,9000000.0
2007-08-17 18:27:00,5.50339,5.50391,5.50235,5.50389,16000000.0
2007-08-17 18:28:00,5.50408,5.50501,5.50328,5.50501,11000000.0
2007-08-17 18:29:00,5.50445,5.50512,5.50293,5.50443,15000000.0
2007-08-17 18:30:00,5.50526,5.50526,5.50381,5.50509,14000000.0
2007-08-17 18:31:00,5.50459,5.50548,5.50403,5.50442,19000000.0
2007-08-17 18:32:00,5.50436,5.50522,5.50391,5.50504,13000000.0
2007-08-17 18:33:00,5.50464,5.50535,5.50339,5.50474,13000000.0
2007-08-17 18:34:00,5.50565,5.50614,5.5045,5.50587,9000000.0
2007-08-17 18:35:00,5.50474,5.50587,5.50376,5.50496,14000000.0
2007-08-17 18:36:00,5.50529,5.50535,5.5039,5.50535,12000000.0
2007-08-17 18:37:00,5.50463,5.50558,5.50343,5.50417,13000000.0
2007-08-17 18:38:00,5.50378,5.50613,5.50378,5.50493,17000000.0
2007-08-17 18:39:00,5.50438,5.50606,5.50438,5.50556,18000000.0
2007-08-17 18:40:00,5.50446,5.5068,5.50446,5.50563,14000000.0
2007-08-17 18:41:00,5.50546,5.50657,5.50433,5.50657,18000000.0
2007-08-17 18:42:00,5.50525,5.50588,5.50427,5.50445,14000000.0
2007-08-17 18:43:00,5.50546,5.50574,5.50442,5.50487,14000000.0
2007-08-17 18:44:00,5.50375,5.50522,5.50375,5.50512,12000000.0
2007-08-17 18:45:00,5.50411,5.50512,5.50399,5.50504,17000000.0
2007-08-17 18:46:00,5.5048,5.50555,5.50382,5.50555,15000000.0
2007-08-17 18:47:00,5.50426,5.50471,5.50202,5.50265,16000000.0
2007-08-17 18:48:00,5.50271,5.50381,5.50199,5.50238,11000000.0
2007-08-17 18:49:00,5.50392,5.50392,5.5017,5.50294,8000000.0
2007-08-17 18:50:00,5.50307,5.50526,5.50277,5.50416,16000000.0
2007-08-17 18:51:00,5.50485,5.50657,5.50413,5.50612,19000000.0
2007-08-17 18:52:00,5.50599,5.5064,5.50497,5.5057,10000000.0
2007-08-17 18:53:00,5.50369,5.50581,5.50329,5.50581,10000000.0
2007-08-17 18:54:00,5.50498,5.50563,5.50381,5.50547,11000000.0
2007-08-17 18:55:00,5.50604,5.50614,5.5047,5.50531,8000000.0
2007-08-17 18:56:00,5.50634,5.50831,5.50611,5.50831,16000000.0
2007-08-17 18:57:00,5.50822,5.50822,5.50634,5.50732,8000000.0
2007-08-17 18:58:00,5.50758,5.50758,5.50552,5.50604,13000000.0
2007-08-17 18:59:00,5.50736,5.50765,5.50625,5.50765,17000000.0
2007-08-17 19:00:00,5.50724,5.50825,5.50686,5.50811,13000000.0
2007-08-17 19:01:00,5.50785,5.50838,5.50637,5.50671,12000000.0
2007-08-17 19:02:00,5.50692,5.50833,5.50624,5.50668,16000000.0
2007-08-17 19:03:00,5.50747,5.50827,5.50673,5.50818,17000000.0
2007-08-17 19:04:00,5.50762,5.50868,5.5072,5.50782,12000000.0
2007-08-17 19:05:00,5.50816,5.50845,5.50631,5.50711,17000000.0
2007-08-17 19:06:00,5.50674,5.50816,5.5063,5.50816,7000000.0
2007-08-17 19:07:00,5.50791,5.50892,5.50721,5.50892,20000000.0
2007-08-17 19:08:00,5.50914,5.50957,5.507,5.50753,21000000.0
2007-08-17 19:09:00,5.50861,5.50933,5.50699,5.50715,16000000.0
2007-08-17 19:10:00,5.50743,5.5077,5.50593,5.50699,14000000.0
2007-08-17 19:11:00,5.50532,5.50687,5.50532,5.50614,12000000.0
2007-08-17 19:12:00,5.50629,5.50645,5.50376,5.50376,18000000.0
2007-08-17 19:13:00,5.50599,5.50599,5.50406,5.50554,14000000.0
2007-08-17 19:14:00,5.50464,5.50474,5.50338,5.50458,18000000.0
2007-08-17 19:15:00,5.50464,5.50497,5.50371,5.50461,9000000.0
2007-08-17 19:16:00,5.50503,5.50503,5.50269,5.50415,12000000.0
2007-08-17 19:17:00,5.50431,5.50528,5.50335,5.50528,14000000.0
2007-08-17 19:18:00,5.50379,5.5045,5.50345,5.50383,16000000.0
2007-08-17 19:19:00,5.50441,5.50459,5.50306,5.50314,7000000.0
2007-08-17 19:20:00,5.50384,5.50455,5.5031,5.50417,8000000.0
2007-08-17 19:21:00,5.50335,5.5046,5.50323,5.50443,18000000.0
2007-08-17 19:22:00,5.50436,5.50436,5.50331,5.50372,9000000.0
2007-08-17 19:23:00,5.50336,5.50405,5.50287,5.50366,10000000.0
2007-08-17 19:24:00,5.5036,5.50506,5.50266,5.50266,11000000.0
2007-08-17 19:25:00,5.50438,5.50522,5.50355,5.50469,17000000.0
2007-08-17 19:26:00,5.5047,5.50567,5.5043,5.50485,11000000.0
2007-08-17 19:27:00,5.50486,5.50621,5.50457,5.50603,13000000.0
2007-08-17 19:28:00,5.50548,5.5057,5.50447,5.50538,10000000.0
2007-08-17 19:29:00,5.50425,5.50593,5.50418,5.50418,11000000.0
2007-08-17 19:30:00,5.50537,5.50643,5.50399,5.50488,12000000.0
2007-08-17 19:31:00,5.50535,5.50547,5.50397,5.50508,8000000.0
2007-08-17 19:32:00,5.50448,5.5053,5.50385,5.50428,11000000.0
2007-08-17 19:33:00,5.50451,5.5048,5.503,5.50456,13000000.0
2007-08-17 19:34:00,5.50435,5.50474,5.50327,5.50463,12000000.0
2007-08-17 19:35:00,5.50504,5.50504,5.50316,5.50455,13000000.0
2007-08-17 19:36:00,5.50469,5.50469,5.50307,5.50391,12000000.0
2007-08-17 19:37:00,5.50468,5.50477,5.50307,5.50426,8000000.0
2007-08-17 19:38:00,5.50362,5.50448,5.50319,5.50421,20000000.0
2007-08-17 19:39:00,5.5028,5.50412,5.50261,5.50409,11000000.0
2007-08-17 19:40:00,5.5044,5.5044,5.50293,5.504,11000000.0
2007-08-17 19:41:00,5.50372,5.50372,5.50322,5.50364,9000000.0
2007-08-17 19:42:00,5.50389,5.5039,5.50261,5.50274,10000000.0
2007-08-17 19:43:00,5.5039,5.50436,5.50245,5.50305,14000000.0
2007-08-17 19:44:00,5.50441,5.5047,5.50356,5.50408,15000000.0
2007-08-17 19:45:00,5.5047,5.50533,5.50317,5.50493,12000000.0
2007-08-17 19:46:00,5.50494,5.50494,5.50352,5.50436,11000000.0
2007-08-17 19:47:00,5.50571,5.50588,5.50479,5.50533,10000000.0
2007-08-17 19:48:00,5.50584,5.50615,5.50497,5.50497,9000000.0
2007-08-17 19:49:00,5.50617,5.50711,5.5051,5.50662,16000000.0
2007-08-17 19:50:00,5.50611,5.50665,5.50585,5.50597,10000000.0
2007-08-17 19:51:00,5.50706,5.50777,5.5065,5.50777,11000000.0
2007-08-17 19:52:00,5.50691,5.50815,5.50633,5.50815,19000000.0
2007-08-17 19:53:00,5.50734,5.51013,5.50734,5.51013,19000000.0
2007-08-17 19:54:00,5.51049,5.51052,5.50832,5.50944,14000000.0
2007-08-17 19:55:00,5.51061,5.51091,5.50918,5.51079,16000000.0
2007-08-17 19:56:00,5.51089,5.51137,5.50953,5.511,12000000.0
2007-08-17 19:57:00,5.51061,5.51116,5.50951,5.50951,14000000.0
2007-08-17 19:58:00,5.51115,5.51115,5.50987,5.51031,13000000.0
2007-08-17 19:59:00,5.5109,5.51099,5.50917,5.51013,10000000.0
2007-08-17 20:00:00,5.51036,5.51042,5.5091,5.51035,15000000.0
2007-08-17 20:01:00,5.5095,5.51076,5.5095,5.5106,14000000.0
2007-08-17 20:02:00,5.51073,5.51143,5.51005,5.51005,8000000.0
2007-08-17 20:03:00,5.5112,5.51178,5.51055,5.51142,13000000.0
2007-08-17 20:04:00,5.51026,5.51171,5.51021,5.51142,12000000.0
2007-08-17 20:05:00,5.51151,5.51164,5.50992,5.51077,11000000.0
2007-08-17 20:06:00,5.51157,5.51166,5.51012,5.51012,10000000.0
2007-08-17 20:07:00,5.51159,5.51251,5.51026,5.51159,13000000.0
2007-08-17 20:08:00,5.51182,5.51182,5.51088,5.51132,16000000.0
2007-08-17 20:09:00,5.51172,5.51175,5.51031,5.51114,17000000.0
2007-08-17 20:10:00,5.51146,5.51227,5.51069,5.51227,10000000.0
2007-08-17 20:11:00,5.5109,5.51227,5.51074,5.51158,13000000.0
2007-08-17 20:12:00,5.51124,5.51192,5.51037,5.51114,15000000.0
2007-08-17 20:13:00,5.51167,5.51167,5.50978,5.51062,13000000.0
2007-08-17 20:14:00,5.51128,5.51194,5.5108,5.51114,8000000.0
2007-08-17 20:15:00,5.51127,5.51127,5.51003,5.51104,10000000.0
2007-08-17 20:16:00,5.51082,5.51082,5.50927,5.51013,14000000.0
2007-08-17 20:17:00,5.50964,5.51033,5.50894,5.50984,13000000.0
2007-08-17 20:18:00,5.50968,5.51076,5.50916,5.51076,7000000.0
2007-08-17 20:19:00,5.51013,5.51028,5.50932,5.50987,11000000.0
2007-08-17 20:20:00,5.50989,5.51058,5.50926,5.50985,19000000.0
2007-08-17 20:21:00,5.51028,5.51074,5.50964,5.50964,11000000.0
2007-08-17 20:22:00,5.51134,5.51134,5.50942,5.5101,11000000.0
2007-08-17 20:23:00,5.51051,5.51103,5.5098,5.51096,13000000.0
2007-08-17 20:24:00,5.5094,5.51051,5.50916,5.5099,9000000.0
2007-08-17 20:25:00,5.50953,5.51034,5.50939,5.51034,18000000.0
2007-08-17 20:26:00,5.50877,5.51022,5.50877,5.5102,7000000.0
2007-08-17 20:27:00,5.51061,5.51095,5.51,5.51095,9000000.0
2007-08-17 20:28:00,5.51034,5.51102,5.50968,5.51046,13000000.0
2007-08-17 20:29:00,5.50978,5.51094,5.50965,5.51094,14000000.0
2007-08-17 20:30:00,5.50975,5.51104,5.5096,5.51032,16000000.0
2007-08-17 20:31:00,5.50998,5.51124,5.50953,5.51016,22000000.0
2007-08-17 20:32:00,5.51006,5.51148,5.51006,5.51119,12000000.0
2007-08-17 20:33:00,5.51157,5.51184,5.51042,5.51177,13000000.0
2007-08-17 20:34:00,5.51151,5.51191,5.51038,5.51191,15000000.0
2007-08-17 20:35:00,5.51056,5.51122,5.5104,5.5108,16000000.0
2007-08-17 20:36:00,5.51046,5.51123,5.50974,5.51037,15000000.0
2007-08-17 20:37:00,5.51084,5.5116,5.51043,5.51094,14000000.0
2007-08-17 20:38:00,5.51027,5.51175,5.51027,5.51115,13000000.0
2007-08-17 20:39:00,5.51161,5.51179,5.51035,5.51128,18000000.0
2007-08-17 20:40:00,5.51148,5.51187,5.50987,5.51187,14000000.0
2007-08-17 20:41:00,5.5113,5.51201,5.51065,5.511,18000000.0
2007-08-17 20:42:00,5.51213,5.51213,5.51061,5.51182,12000000.0
2007-08-17 20:43:00,5.51186,5.51231,5.51063,5.51199,18000000.0
2007-08-17 20:44:00,5.513,5.5151,5.51161,5.51198,18000000.0
2007-08-17 20:45:00,5.5131,5.51497,5.5124,5.51482,11000000.0
2007-08-17 20:46:00,5.51579,5.51669,5.5145,5.51669,18000000.0
2007-08-17 20:47:00,5.51611,5.51802,5.51579,5.51802,20000000.0
2007-08-17 20:48:00,5.51819,5.51905,5.5157,5.51708,17000000.0
2007-08-17 20:49:00,5.51628,5.51921,5.51512,5.51666,16000000.0
2007-08-17 20:50:00,5.51752,5.51819,5.51569,5.51675,8000000.0
2007-08-17 20:51:00,5.51729,5.51729,5.51333,5.51333,8000000.0
2007-08-17 20:52:00,5.516,5.516,5.51397,5.5154,12000000.0
2007-08-17 20:53:00,5.51413,5.5161,5.51413,5.51414,16000000.0
2007-08-17 20:54:00,5.51631,5.51709,5.51525,5.51568,15000000.0
2007-08-17 20:55:00,5.51438,5.51609,5.51398,5.51408,16000000.0
2007-08-17 20:56:00,5.51534,5.51545,5.51463,5.5151,7000000.0
2007-08-17 20:57:00,5.51463,5.51578,5.51427,5.51538,14000000.0
2007-08-17 20:58:00,5.51471,5.51528,5.51417,5.51433,10000000.0
2007-08-17 20:59:00,5.51527,5.5167,5.51464,5.51554,11000000.0
2007-08-17 21:00:00,5.51602,5.51645,5.51441,5.51645,14000000.0
2007-08-17 21:01:00,5.51639,5.5176,5.51499,5.51658,12000000.0
2007-08-17 21:02:00,5.51735,5.51777,5.51634,5.51749,17000000.0
2007-08-17 21:03:00,5.51744,5.51752,5.5158,5.51613,11000000.0
2007-08-17 21:04:00,5.51635,5.51695,5.51573,5.51604,10000000.0
2007-08-17 21:05:00,5.51759,5.51761,5.51554,5.51657,8000000.0
2007-08-17 21:06:00,5.5161,5.51676,5.51495,5.51676,13000000.0
2007-08-17 21:07:00,5.51538,5.51638,5.51483,5.51603,14000000.0
2007-08-17 21:08:00,5.51581,5.51584,5.51428,5.51518,8000000.0
2007-08-17 21:09:00,5.51486,5.51545,5.51418,5.51503,13000000.0
2007-08-17 21:10:00,5.51496,5.51496,5.51304,5.5134,17000000.0
2007-08-17 21:11:00,5.51366,5.51461,5.51255,5.51403,15000000.0
2007-08-17 21:12:00,5.51314,5.51348,5.51235,5.51348,11000000.0
2007-08-17 21:13:00,5.51264,5.51311,5.51119,5.51295,12000000.0
2007-08-17 21:14:00,5.51188,5.51468,5.51188,5.51382,14000000.0
2007-08-17 21:15:00,5.5138,5.51417,5.51216,5.51332,13000000.0
2007-08-17 21:16:00,5.5128,5.51322,5.5119,5.51319,12000000.0
2007-08-17 21:17:00,5.51254,5.51326,5.51101,5.5126,16000000.0
2007-08-17 21:18:00,5.51362,5.51396,5.51133,5.51276,15000000.0
2007-08-17 21:19:00,5.51181,5.51312,5.51062,5.51232,15000000.0
2007-08-17 21:20:00,5.51178,5.51232,5.51138,5.5119,8000000.0
2007-08-17 21:21:00,5.51179,5.51255,5.51089,5.51179,17000000.0
2007-08-17 21:22:00,5.51217,5.51248,5.51069,5.51106,11000000.0
2007-08-17 21:23:00,5.51088,5.51257,5.51035,5.51095,23000000.0
2007-08-17 21:24:00,5.51233,5.51235,5.51066,5.51066,13000000.0
2007-08-17 21:25:00,5.51233,5.51233,5.51027,5.5109,15000000.0
2007-08-17 21:26:00,5.51134,5.51197,5.51117,5.51122,10000000.0
2007-08-17 21:27:00,5.51185,5.51239,5.51097,5.51129,10000000.0
2007-08-17 21:28:00,5.51259,5.51259,5.51083,5.51169,13000000.0
2007-08-17 21:29:00,5.51205,5.51251,5.51152,5.51208,10000000.0
2007-08-17 21:30:00,5.51123,5.51228,5.51042,5.51047,16000000.0
2007-08-17 21:31:00,5.51139,5.51222,5.51056,5.51222,18000000.0
2007-08-17 21:32:00,5.51091,5.51252,5.5107,5.51077,15000000.0
2007-08-17 21:33:00,5.51225,5.51279,5.51091,5.51138,13000000.0
2007-08-17 21:34:00,5.51224,5.51224,5.51112,5.51117,9000000.0
2007-08-17 21:35:00,5.51146,5.512,5.51064,5.512,8000000.0
2007-08-17 21:36:00,5.51212,5.51214,5.51072,5.51179,18000000.0
2007-08-17 21:37:00,5.51131,5.51204,5.51059,5.5114,22000000.0
2007-08-17 21:38:00,5.51104,5.51188,5.51074,5.51156,9000000.0
2007-08-17 21:39:00,5.51127,5.51156,5.51058,5.51108,11000000.0
2007-08-17 21:40:00,5.51159,5.51159,5.5095,5.51134,19000000.0
2007-08-17 21:41:00,5.51069,5.51082,5.50896,5.51016,12000000.0
2007-08-17 21:42:00,5.51009,5.51009,5.50828,5.50963,11000000.0
2007-08-17 21:43:00,5.50961,5.50961,5.50845,5.50845,14000000.0
2007-08-17 21:44:00,5.51018,5.51086,5.50893,5.50893,13000000.0
2007-08-17 21:45:00,5.50912,5.51047,5.50854,5.51047,12000000.0
2007-08-17 21:46:00,5.50984,5.50984,5.50825,5.50878,14000000.0
2007-08-17 21:47:00,5.5078,5.50878,5.50747,5.50747,17000000.0
2007-08-17 21:48:00,5.50907,5.50907,5.50763,5.50846,16000000.0
2007-08-17 21:49:00,5.50851,5.50851,5.50744,5.50809,14000000.0
2007-08-17 21:50:00,5.50917,5.50917,5.50755,5.50755,13000000.0
2007-08-17 21:51:00,5.50747,5.50881,5.50747,5.50837,14000000.0
2007-08-17 21:52:00,5.50811,5.50894,5.50767,5.50865,17000000.0
2007-08-17 21:53:00,5.50899,5.50913,5.50721,5.50834,27000000.0
2007-08-17 21:54:00,5.50759,5.50902,5.50759,5.50797,10000000.0
2007-08-17 21:55:00,5.50832,5.50896,5.50764,5.50882,8000000.0
2007-08-17 21:56:00,5.5086,5.50864,5.50731,5.50816,16000000.0
2007-08-17 21:57:00,5.50832,5.5092,5.5076,5.50769,18000000.0
2007-08-17 21:58:00,5.50907,5.51003,5.50831,5.50945,18000000.0
2007-08-17 21:59:00,5.50821,5.50991,5.5081,5.5081,17000000.0
2007-08-17 22:00:00,5.50876,5.50998,5.50781,5.50998,9000000.0
2007-08-17 22:01:00,5.50968,5.50981,5.5084,5.50889,22000000.0
2007-08-17 22:02:00,5.50872,5.51006,5.50872,5.50941,11000000.0
2007-08-17 22:03:00,5.50967,5.50995,5.50895,5.50918,16000000.0
2007-08-17 22:04:00,5.5093,5.50957,5.50842,5.50888,12000000.0
2007-08-17 22:05:00,5.5091,5.50993,5.50903,5.50911,7000000.0
2007-08-17 22:06:00,5.51011,5.5102,5.50888,5.50959,15000000.0
2007-08-17 22:07:00,5.50957,5.50991,5.50864,5.50988,19000000.0
2007-08-17 22:08:00,5.50988,5.51052,5.50913,5.51051,11000000.0
2007-08-17 22:09:00,5.51025,5.51051,5.50953,5.51034,10000000.0
2007-08-17 22:10:00,5.51025,5.51163,5.51025,5.51146,10000000.0
2007-08-17 22:11:00,5.5103,5.51086,5.50954,5.51002,18000000.0
2007-08-17 22:12:00,5.51061,5.51061,5.50959,5.51014,11000000.0
2007-08-17 22:13:00,5.50942,5.51026,5.50899,5.50924,14000000.0
2007-08-17 22:14:00,5.51042,5.51066,5.5092,5.50983,24000000.0
2007-08-17 22:15:00,5.50928,5.51134,5.50928,5.51003,13000000.0
2007-08-17 22:16:00,5.51062,5.51161,5.51012,5.51046,13000000.0
2007-08-17 22:17:00,5.50971,5.51139,5.50971,5.51043,8000000.0
2007-08-17 22:18:00,5.51231,5.51422,5.5115,5.51337,13000000.0
2007-08-17 22:19:00,5.51355,5.51441,5.5121,5.51441,14000000.0
2007-08-17 22:20:00,5.51421,5.51498,5.51289,5.51379,21000000.0
2007-08-17 22:21:00,5.5139,5.51566,5.5139,5.51566,13000000.0
2007-08-17 22:22:00,5.51611,5.51611,5.514,5.51546,12000000.0
2007-08-17 22:23:00,5.51563,5.51563,5.51445,5.51523,18000000.0
2007-08-17 22:24:00,5.51431,5.51546,5.51431,5.51546,14000000.0
2007-08-17 22:25:00,5.51392,5.51541,5.51392,5.51479,13000000.0
2007-08-17 22:26:00,5.5155,5.5155,5.5143,5.51482,13000000.0
2007-08-17 22:27:00,5.5157,5.5157,5.51376,5.51441,16000000.0
2007-08-17 22:28:00,5.51602,5.51691,5.5153,5.51647,13000000.0
2007-08-17 22:29:00,5.51642,5.51642,5.51482,5.51555,21000000.0
2007-08-17 22:30:00,5.51562,5.51564,5.51446,5.51446,17000000.0
2007-08-17 22:31:00,5.51529,5.51602,5.51493,5.51514,10000000.0
2007-08-17 22:32:00,5.51482,5.51626,5.51482,5.51603,13000000.0
2007-08-17 22:33:00,5.51546,5.51584,5.51435,5.51524,13000000.0
2007-08-17 22:34:00,5.51554,5.51614,5.51489,5.51545,13000000.0
2007-08-17 22:35:00,5.51516,5.51606,5.51431,5.51486,19000000.0
2007-08-17 22:36:00,5.51483,5.51591,5.51479,5.51591,14000000.0
2007-08-17 22:37:00,5.51581,5.51586,5.51436,5.51533,17000000.0
2007-08-17 22:38:00,5.51433,5.51522,5.51433,5.51456,9000000.0
2007-08-17 22:39:00,5.51508,5.51546,5.51459,5.51538,20000000.0
2007-08-17 22:40:00,5.51473,5.51519,5.51389,5.5144,13000000.0
2007-08-17 22:41:00,5.51397,5.5143,5.51295,5.51418,13000000.0
2007-08-17 22:42:00,5.51451,5.51451,5.51262,5.51268,10000000.0
2007-08-17 22:43:00,5.51465,5.51465,5.51317,5.51427,15000000.0
2007-08-17 22:44:00,5.51278,5.51285,5.51265,5.51278,16000000.0
2007-08-17 22:45:00,5.51265,5.51265,5.51245,5.51245,14000000.0
2007-08-17 22:46:00,5.51438,5.5144,5.51335,5.5135,12000000.0
2007-08-17 22:47:00,5.5141,5.51511,5.5141,5.51477,7000000.0
2007-08-17 22:48:00,5.51433,5.51444,5.51328,5.51401,16000000.0
2007-08-17 22:49:00,5.51335,5.51401,5.51302,5.51352,10000000.0
2007-08-17 22:50:00,5.51444,5.5152,5.5137,5.5152,15000000.0
2007-08-17 22:51:00,5.51529,5.51567,5.51433,5.51433,17000000.0
2007-08-17 22:52:00,5.51529,5.5153,5.51448,5.51525,10000000.0
2007-08-17 22:53:00,5.5159,5.51598,5.51454,5.51522,20000000.0
2007-08-17 22:54:00,5.51512,5.5157,5.51429,5.51565,10000000.0
2007-08-17 22:55:00,5.51562,5.51597,5.51482,5.51597,12000000.0
2007-08-17 22:56:00,5.51455,5.51523,5.51455,5.51513,9000000.0
2007-08-17 22:57:00,5.51585,5.51632,5.51487,5.51588,18000000.0
2007-08-17 22:58:00,5.51555,5.51649,5.5149,5.51548,13000000.0
2007-08-17 22:59:00,5.51471,5.51592,5.51461,5.51524,10000000.0
2007-08-20 02:00:00,5.51527,5.51624,5.5148,5.51539,11000000.0
2007-08-20 02:01:00,5.5158,5.51622,5.51503,5.51607,11000000.0
2007-08-20 02:02:00,5.51581,5.51596,5.51457,5.51478,13000000.0
2007-08-20 02:03:00,5.51461,5.51524,5.51396,5.51524,8000000.0
2007-08-20 02:04:00,5.5144,5.51491,5.51302,5.51485,18000000.0
2007-08-20 02:05:00,5.51447,5.51447,5.51294,5.51328,14000000.0
2007-08-20 02:06:00,5.51363,5.51446,5.513,5.51394,18000000.0
2007-08-20 02:07:00,5.51379,5.51414,5.51293,5.51372,12000000.0
2007-08-20 02:08:00,5.51213,5.51383,5.51213,5.51301,12000000.0
2007-08-20 02:09:00,5.51317,5.51447,5.51253,5.51447,11000000.0
2007-08-20 02:10:00,5.51344,5.5138,5.51306,5.5138,10000000.0
2007-08-20 02:11:00,5.51329,5.51441,5.5123,5.5123,16000000.0
2007-08-20 02:12:00,5.51341,5.51341,5.51137,5.51137,17000000.0
2007-08-20 02:13:00,5.51282,5.51282,5.51011,5.51082,9000000.0
2007-08-20 02:14:00,5.51112,5.51188,5.50985,5.51188,16000000.0
2007-08-20 02:15:00,5.51105,5.51361,5.5109,5.51313,15000000.0
2007-08-20 02:16:00,5.51442,5.51442,5.51259,5.51279,16000000.0
2007-08-20 02:17:00,5.51355,5.51426,5.51296,5.51426,14000000.0
2007-08-20 02:18:00,5.51373,5.51428,5.51219,5.51335,16000000.0
2007-08-20 02:19:00,5.51357,5.5138,5.51255,5.51262,11000000.0
2007-08-20 02:20:00,5.51316,5.51343,5.51246,5.51293,10000000.0
2007-08-20 02:21:00,5.51286,5.5134,5.51228,5.51287,18000000.0
2007-08-20 02:22:00,5.51284,5.51311,5.51177,5.51188,15000000.0
2007-08-20 02:23:00,5.51274,5.51274,5.51122,5.51122,16000000.0
2007-08-20 02:24:00,5.51209,5.51297,5.51033,5.51033,12000000.0
2007-08-20 02:25:00,5.51066,5.51162,5.50982,5.51122,18000000.0
2007-08-20 02:26:00,5.51072,5.51138,5.51012,5.51138,8000000.0
2007-08-20 02:27:00,5.51192,5.51192,5.50982,5.51121,12000000.0
2007-08-20 02:28:00,5.5104,5.51062,5.50912,5.50961,15000000.0
2007-08-20 02:29:00,5.51037,5.51226,5.51033,5.51226,15000000.0
2007-08-20 02:30:00,5.51218,5.51263,5.51149,5.51252,19000000.0
2007-08-20 02:31:00,5.51282,5.51282,5.51066,5.51196,13000000.0
2007-08-20 02:32:00,5.51154,5.51187,5.51017,5.51138,17000000.0
2007-08-20 02:33:00,5.51151,5.51194,5.51072,5.51194,10000000.0
2007-08-20 02:34:00,5.51139,5.51158,5.51041,5.51158,11000000.0
2007-08-20 02:35:00,5.51107,5.51211,5.51077,5.51134,14000000.0
2007-08-20 02:36:00,5.5107,5.51126,5.50966,5.51112,13000000.0
2007-08-20 02:37:00,5.5114,5.5114,5.50984,5.51044,9000000.0
2007-08-20 02:38:00,5.51042,5.51042,5.5096,5.51017,12000000.0
2007-08-20 02:39:00,5.50962,5.51053,5.50909,5.51053,11000000.0
2007-08-20 02:40:00,5.51023,5.51119,5.50971,5.50971,19000000.0
2007-08-20 02:41:00,5.51124,5.51141,5.50998,5.51097,12000000.0
2007-08-20 02:42:00,5.51088,5.51113,5.50985,5.51033,11000000.0
2007-08-20 02:43:00,5.51031,5.51098,5.50893,5.50893,12000000.0
2007-08-20 02:44:00,5.51011,5.51058,5.50929,5.50971,9000000.0
2007-08-20 02:45:00,5.50933,5.51032,5.50858,5.50906,13000000.0
2007-08-20 02:46:00,5.51061,5.51063,5.50898,5.51037,11000000.0
2007-08-20 02:47:00,5.51018,5.51048,5.50911,5.50911,10000000.0
2007-08-20 02:48:00,5.50971,5.50991,5.50847,5.50877,11000000.0
2007-08-20 02:49:00,5.50891,5.50971,5.50825,5.50971,10000000.0
2007-08-20 02:50:00,5.50891,5.50973,5.50809,5.50931,17000000.0
2007-08-20 02:51:00,5.50898,5.50911,5.5075,5.50866,15000000.0
2007-08-20 02:52:00,5.50777,5.50886,5.50754,5.50871,13000000.0
2007-08-20 02:53:00,5.50815,5.50891,5.50759,5.50784,12000000.0
2007-08-20 02:54:00,5.50761,5.50884,5.50696,5.50884,13000000.0
2007-08-20 02:55:00,5.50876,5.50876,5.5069,5.50865,13000000.0
2007-08-20 02:56:00,5.50744,5.50804,5.5067,5.50791,13000000.0
2007-08-20 02:57:00,5.50721,5.50886,5.50708,5.50814,10000000.0
2007-08-20 02:58:00,5.50849,5.50849,5.50667,5.50809,15000000.0
2007-08-20 02:59:00,5.50775,5.50838,5.50685,5.50805,12000000.0
2007-08-20 03:00:00,5.50727,5.50812,5.50652,5.50755,17000000.0
2007-08-20 03:01:00,5.50707,5.50839,5.50707,5.50839,9000000.0
2007-08-20 03:02:00,5.50751,5.50805,5.50656,5.50707,15000000.0
2007-08-20 03:03:00,5.50807,5.50812,5.50664,5.50703,14000000.0
2007-08-20 03:04:00,5.50762,5.50824,5.50707,5.50791,11000000.0
2007-08-20 03:05:00,5.50772,5.50874,5.50699,5.50874,12000000.0
2007-08-20 03:06:00,5.5071,5.50831,5.5071,5.50813,12000000.0
2007-08-20 03:07:00,5.50716,5.50816,5.50689,5.50689,18000000.0
2007-08-20 03:08:00,5.50731,5.50834,5.50724,5.50772,9000000.0
2007-08-20 03:09:00,5.50816,5.50816,5.50704,5.50705,9000000.0
2007-08-20 03:10:00,5.50774,5.50809,5.50699,5.50809,11000000.0
2007-08-20 03:11:00,5.50698,5.50824,5.50678,5.5077,16000000.0
2007-08-20 03:12:00,5.50718,5.50776,5.5066,5.50736,8000000.0
2007-08-20 03:13:00,5.50812,5.50845,5.5074,5.50789,12000000.0
2007-08-20 03:14:00,5.50752,5.50883,5.50724,5.50794,16000000.0
2007-08-20 03:15:00,5.50848,5.50856,5.50697,5.50697,10000000.0
2007-08-20 03:16:00,5.50819,5.50863,5.50691,5.50863,16000000.0
2007-08-20 03:17:00,5.50909,5.50909,5.5078,5.50894,16000000.0
2007-08-20 03:18:00,5.50859,5.50941,5.50829,5.50839,9000000.0
2007-08-20 03:19:00,5.509,5.50912,5.50803,5.50837,10000000.0
2007-08-20 03:20:00,5.50822,5.50877,5.50717,5.50828,20000000.0
2007-08-20 03:21:00,5.50773,5.50803,5.50673,5.50778,18000000.0
2007-08-20 03:22:00,5.50751,5.50783,5.50642,5.50685,15000000.0
2007-08-20 03:23:00,5.50742,5.50805,5.50673,5.5074,15000000.0
2007-08-20 03:24:00,5.50673,5.50792,5.50661,5.50792,12000000.0
2007-08-20 03:25:00,5.50742,5.50781,5.5067,5.50687,15000000.0
2007-08-20 03:26:00,5.50702,5.50781,5.5064,5.50712,19000000.0
2007-08-20 03:27:00,5.50668,5.50786,5.50641,5.50782,8000000.0
2007-08-20 03:28:00,5.50714,5.50775,5.50613,5.50684,13000000.0
2007-08-20 03:29:00,5.50671,5.50752,5.5062,5.5062,9000000.0
2007-08-20 03:30:00,5.50771,5.50811,5.50664,5.5068,17000000.0
2007-08-20 03:31:00,5.50756,5.50773,5.50677,5.50773,7000000.0
2007-08-20 03:32:00,5.50683,5.50723,5.50591,5.5068,15000000.0
2007-08-20 03:33:00,5.50694,5.50757,5.50615,5.5072,14000000.0
2007-08-20 03:34:00,5.5072,5.5073,5.50636,5.50715,13000000.0
2007-08-20 03:35:00,5.50749,5.50749,5.5064,5.50691,9000000.0
2007-08-20 03:36:00,5.50757,5.50757,5.50636,5.50639,13000000.0
2007-08-20 03:37:00,5.50655,5.50763,5.50641,5.5071,13000000.0
2007-08-20 03:38:00,5.50786,5.50792,5.50672,5.50672,14000000.0
2007-08-20 03:39:00,5.50646,5.50812,5.50646,5.50691,11000000.0
2007-08-20 03:40:00,5.5077,5.50785,5.50679,5.50679,12000000.0
2007-08-20 03:41:00,5.50774,5.50798,5.50692,5.50738,19000000.0
2007-08-20 03:42:00,5.50677,5.50798,5.50626,5.50798,10000000.0
2007-08-20 03:43:00,5.50704,5.50752,5.5064,5.50742,12000000.0
2007-08-20 03:44:00,5.50736,5.50761,5.50618,5.50761,12000000.0
2007-08-20 03:45:00,5.50733,5.50789,5.50675,5.50688,14000000.0
2007-08-20 03:46:00,5.50753,5.50779,5.50653,5.5069,13000000.0
2007-08-20 03:47:00,5.50715,5.50715,5.50656,5.50682,9000000.0
2007-08-20 03:48:00,5.50692,5.50777,5.5065,5.50777,8000000.0
2007-08-20 03:49:00,5.50742,5.50772,5.50641,5.50655,19000000.0
2007-08-20 03:50:00,5.5077,5.5083,5.50703,5.5083,12000000.0
2007-08-20 03:51:00,5.50798,5.50813,5.50645,5.50786,15000000.0
2007-08-20 03:52:00,5.50801,5.50801,5.50649,5.50676,11000000.0
2007-08-20 03:53:00,5.50679,5.50768,5.5062,5.50768,12000000.0
2007-08-20 03:54:00,5.50722,5.50813,5.50641,5.50704,12000000.0
2007-08-20 03:55:00,5.50716,5.50776,5.50649,5.50692,12000000.0
2007-08-20 03:56:00,5.50707,5.50747,5.50629,5.50747,14000000.0
2007-08-20 03:57:00,5.50745,5.50745,5.506,5.5072,15000000.0
2007-08-20 03:58:00,5.50766,5.50785,5.50652,5.50687,12000000.0
2007-08-20 03:59:00,5.50792,5.50792,5.5068,5.50764,17000000.0
2007-08-20 04:00:00,5.50674,5.50724,5.50614,5.50677,14000000.0
2007-08-20 04:01:00,5.50741,5.50763,5.50577,5.50749,13000000.0
2007-08-20 04:02:00,5.50734,5.50734,5.50581,5.50637,16000000.0
2007-08-20 04:03:00,5.50668,5.50725,5.50631,5.50678,14000000.0
2007-08-20 04:04:00,5.50653,5.50665,5.50623,5.50638,19000000.0
2007-08-20 04:05:00,5.50656,5.50661,5.50632,5.50637,12000000.0
2007-08-20 04:06:00,5.5068,5.507,5.50583,5.507,18000000.0
2007-08-20 04:07:00,5.50681,5.50701,5.50604,5.50606,16000000.0
2007-08-20 04:08:00,5.50613,5.50687,5.50565,5.50604,8000000.0
2007-08-20 04:09:00,5.50663,5.507,5.50589,5.50675,13000000.0
2007-08-20 04:10:00,5.50615,5.50721,5.50569,5.50721,14000000.0
2007-08-20 04:11:00,5.50663,5.50764,5.5055,5.50659,18000000.0
2007-08-20 04:12:00,5.50762,5.5079,5.50693,5.5079,10000000.0
2007-08-20 04:13:00,5.50669,5.50768,5.50633,5.50634,14000000.0
2007-08-20 04:14:00,5.50694,5.50755,5.50601,5.50631,20000000.0
2007-08-20 04:15:00,5.5069,5.50737,5.50661,5.50712,14000000.0
2007-08-20 04:16:00,5.50712,5.50782,5.5064,5.50687,15000000.0
2007-08-20 04:17:00,5.50691,5.50752,5.50621,5.5075,22000000.0
2007-08-20 04:18:00,5.5069,5.50747,5.50588,5.50681,17000000.0
2007-08-20 04:19:00,5.5068,5.50722,5.50582,5.50722,12000000.0
2007-08-20 04:20:00,5.50737,5.50737,5.50583,5.50583,17000000.0
2007-08-20 04:21:00,5.50665,5.50719,5.50552,5.50719,13000000.0
2007-08-20 04:22:00,5.5074,5.5075,5.50638,5.50656,14000000.0
2007-08-20 04:23:00,5.50839,5.50839,5.50634,5.50789,9000000.0
2007-08-20 04:24:00,5.50793,5.50831,5.50668,5.50668,9000000.0
2007-08-20 04:25:00,5.50755,5.5082,5.50703,5.5082,13000000.0
2007-08-20 04:26:00,5.50733,5.50782,5.50705,5.5075,12000000.0
2007-08-20 04:27:00,5.50832,5.50859,5.50741,5.50833,16000000.0
2007-08-20 04:28:00,5.50859,5.50859,5.50791,5.508,11000000.0
2007-08-20 04:29:00,5.50907,5.50907,5.50746,5.50758,20000000.0
2007-08-20 04:30:00,5.50757,5.50878,5.50732,5.50754,16000000.0
2007-08-20 04:31:00,5.50782,5.50837,5.50731,5.50837,12000000.0
2007-08-20 04:32:00,5.50808,5.50843,5.50696,5.50727,11000000.0
2007-08-20 04:33:00,5.50764,5.50819,5.50718,5.50755,14000000.0
2007-08-20 04:34:00,5.50775,5.50814,5.50722,5.50785,11000000.0
2007-08-20 04:35:00,5.50718,5.50804,5.50718,5.50789,14000000.0
2007-08-20 04:36:00,5.50806,5.50806,5.50623,5.50721,11000000.0
2007-08-20 04:37:00,5.50744,5.50838,5.50677,5.50838,15000000.0
2007-08-20 04:38:00,5.50832,5.50832,5.50692,5.50692,7000000.0
2007-08-20 04:39:00,5.50771,5.50813,5.50704,5.50751,19000000.0
2007-08-20 04:40:00,5.50767,5.50839,5.50706,5.508,14000000.0
2007-08-20 04:41:00,5.50873,5.50873,5.5075,5.50792,12000000.0
2007-08-20 04:42:00,5.50901,5.50901,5.50702,5.50704,11000000.0
2007-08-20 04:43:00,5.50794,5.50869,5.50711,5.50797,15000000.0
2007-08-20 04:44:00,5.50794,5.50814,5.5068,5.5068,13000000.0
2007-08-20 04:45:00,5.50809,5.50809,5.50706,5.50714,19000000.0
2007-08-20 04:46:00,5.50741,5.50759,5.50683,5.50702,14000000.0
2007-08-20 04:47:00,5.50678,5.50769,5.50676,5.50738,7000000.0
2007-08-20 04:48:00,5.50769,5.5078,5.50688,5.50714,14000000.0
2007-08-20 04:49:00,5.50718,5.50761,5.5066,5.50694,12000000.0
2007-08-20 04:50:00,5.50781,5.50807,5.50634,5.5069,9000000.0
2007-08-20 04:51:00,5.50696,5.50716,5.50594,5.50615,16000000.0
2007-08-20 04:52:00,5.50669,5.50743,5.50615,5.50637,14000000.0
2007-08-20 04:53:00,5.50706,5.50706,5.50629,5.50658,12000000.0
2007-08-20 04:54:00,5.50698,5.50698,5.5062,5.50637,9000000.0
2007-08-20 04:55:00,5.50557,5.50722,5.50557,5.5071,19000000.0
2007-08-20 04:56:00,5.50624,5.50703,5.50547,5.50641,17000000.0
2007-08-20 04:57:00,5.50633,5.5068,5.50545,5.50545,15000000.0
2007-08-20 04:58:00,5.50706,5.50713,5.50621,5.5063,7000000.0
2007-08-20 04:59:00,5.50642,5.50696,5.50594,5.50672,10000000.0
2007-08-20 05:00:00,5.50707,5.50707,5.50573,5.50635,19000000.0
2007-08-20 05:01:00,5.50635,5.50692,5.5061,5.50679,8000000.0
2007-08-20 05:02:00,5.507,5.50704,5.50593,5.50593,8000000.0
2007-08-20 05:03:00,5.50709,5.50709,5.50566,5.50641,13000000.0
2007-08-20 05:04:00,5.50632,5.50666,5.50629,5.50629,16000000.0
2007-08-20 05:05:00,5.506,5.50617,5.5059,5.50593,17000000.0
2007-08-20 05:06:00,5.50718,5.50718,5.5057,5.50623,15000000.0
2007-08-20 05:07:00,5.50623,5.50671,5.50587,5.50615,9000000.0
2007-08-20 05:08:00,5.5059,5.50636,5.50549,5.50622,14000000.0
2007-08-20 05:09:00,5.50613,5.50717,5.50561,5.50684,15000000.0
2007-08-20 05:10:00,5.5072,5.50754,5.50658,5.50694,13000000.0
2007-08-20 05:11:00,5.50759,5.50768,5.50635,5.50658,13000000.0
2007-08-20 05:12:00,5.50678,5.50768,5.5065,5.50768,15000000.0
2007-08-20 05:13:00,5.50718,5.50759,5.50592,5.50694,14000000.0
2007-08-20 05:14:00,5.50766,5.50773,5.5067,5.50773,13000000.0
2007-08-20 05:15:00,5.50785,5.50785,5.5063,5.5063,15000000.0
2007-08-20 05:16:00,5.5059,5.50704,5.5059,5.50654,12000000.0
2007-08-20 05:17:00,5.50637,5.50739,5.50628,5.50688,13000000.0
2007-08-20 05:18:00,5.50737,5.50749,5.50605,5.50701,14000000.0
2007-08-20 05:19:00,5.50777,5.50777,5.50652,5.50706,9000000.0
2007-08-20 05:20:00,5.50719,5.50756,5.50636,5.50656,12000000.0
2007-08-20 05:21:00,5.50715,5.50756,5.50711,5.50751,9000000.0
2007-08-20 05:22:00,5.50707,5.50772,5.50665,5.50736,13000000.0
2007-08-20 05:23:00,5.50682,5.50689,5.50637,5.50664,9000000.0
2007-08-20 05:24:00,5.50722,5.50746,5.50625,5.50671,13000000.0
2007-08-20 05:25:00,5.50713,5.50715,5.50636,5.50636,10000000.0
2007-08-20 05:26:00,5.50735,5.50735,5.50692,5.50701,11000000.0
2007-08-20 05:27:00,5.50695,5.50758,5.50587,5.50648,20000000.0
2007-08-20 05:28:00,5.50769,5.50769,5.50633,5.50633,11000000.0
2007-08-20 05:29:00,5.5058,5.50758,5.5058,5.50653,8000000.0
2007-08-20 05:30:00,5.50797,5.50797,5.50561,5.50561,13000000.0
2007-08-20 05:31:00,5.50638,5.50734,5.5059,5.50635,12000000.0
2007-08-20 05:32:00,5.50776,5.50776,5.50526,5.50636,14000000.0
2007-08-20 05:33:00,5.50575,5.5064,5.5052,5.50548,10000000.0
2007-08-20 05:34:00,5.50626,5.50714,5.50551,5.50714,14000000.0
2007-08-20 05:35:00,5.50653,5.50749,5.50595,5.5067,16000000.0
2007-08-20 05:36:00,5.50575,5.50704,5.50564,5.5064,11000000.0
2007-08-20 05:37:00,5.50702,5.50734,5.50553,5.50553,14000000.0
2007-08-20 05:38:00,5.50686,5.5079,5.50612,5.50666,12000000.0
2007-08-20 05:39:00,5.50638,5.50729,5.5057,5.50694,16000000.0
2007-08-20 05:40:00,5.5067,5.50733,5.50571,5.50635,15000000.0
2007-08-20 05:41:00,5.50637,5.50655,5.50595,5.50604,11000000.0
2007-08-20 05:42:00,5.50563,5.50716,5.50563,5.50625,20000000.0
2007-08-20 05:43:00,5.50636,5.50668,5.50581,5.50649,13000000.0
2007-08-20 05:44:00,5.50622,5.50682,5.50604,5.50611,10000000.0
2007-08-20 05:45:00,5.50563,5.50708,5.50563,5.50635,9000000.0
2007-08-20 05:46:00,5.50687,5.50687,5.5049,5.50645,24000000.0
2007-08-20 05:47:00,5.5064,5.50656,5.50514,5.50588,16000000.0
2007-08-20 05:48:00,5.50681,5.50681,5.50534,5.50587,8000000.0
2007-08-20 05:49:00,5.5064,5.50668,5.50508,5.50508,7000000.0
2007-08-20 05:50:00,5.50626,5.50693,5.50612,5.5065,11000000.0
2007-08-20 05:51:00,5.50666,5.50729,5.5064,5.5064,18000000.0
2007-08-20 05:52:00,5.50584,5.50584,5.50525,5.50525,9000000.0
2007-08-20 05:53:00,5.5071,5.5071,5.50619,5.50669,15000000.0
2007-08-20 05:54:00,5.50535,5.50699,5.50535,5.5061,14000000.0
2007-08-20 05:55:00,5.50623,5.50623,5.50552,5.50587,15000000.0
2007-08-20 05:56:00,5.50713,5.50794,5.50649,5.50746,23000000.0
2007-08-20 05:57:00,5.50758,5.50813,5.50692,5.50795,17000000.0
2007-08-20 05:58:00,5.50794,5.50816,5.50688,5.50688,11000000.0
2007-08-20 05:59:00,5.50737,5.50821,5.50688,5.50752,13000000.0
2007-08-20 06:00:00,5.50783,5.50796,5.50671,5.5075,18000000.0
2007-08-20 06:01:00,5.50665,5.50813,5.50665,5.50723,9000000.0
2007-08-20 06:02:00,5.50791,5.50844,5.50645,5.50794,16000000.0
2007-08-20 06:03:00,5.50808,5.50808,5.50635,5.50721,12000000.0
2007-08-20 06:04:00,5.50701,5.50797,5.50668,5.50797,17000000.0
2007-08-20 06:05:00,5.50662,5.50794,5.50654,5.50794,11000000.0
2007-08-20 06:06:00,5.50718,5.50829,5.50718,5.50819,14000000.0
2007-08-20 06:07:00,5.50828,5.50828,5.50643,5.5071,13000000.0
2007-08-20 06:08:00,5.50827,5.50843,5.50724,5.50754,13000000.0
2007-08-20 06:09:00,5.50757,5.50812,5.50679,5.50765,11000000.0
2007-08-20 06:10:00,5.50746,5.50835,5.50698,5.50745,8000000.0
2007-08-20 06:11:00,5.50772,5.50851,5.50713,5.50752,17000000.0
2007-08-20 06:12:00,5.50769,5.50769,5.50669,5.50744,13000000.0
2007-08-20 06:13:00,5.50681,5.50744,5.50613,5.50692,13000000.0
2007-08-20 06:14:00,5.50745,5.50874,5.50701,5.50874,11000000.0
2007-08-20 06:15:00,5.50777,5.50929,5.50777,5.5089,16000000.0
2007-08-20 06:16:00,5.50891,5.50955,5.50794,5.50855,13000000.0
2007-08-20 06:17:00,5.50918,5.50937,5.50712,5.5079,18000000.0
2007-08-20 06:18:00,5.50807,5.50867,5.50751,5.50756,11000000.0
2007-08-20 06:19:00,5.50895,5.50895,5.50687,5.50722,7000000.0
2007-08-20 06:20:00,5.50705,5.50786,5.50581,5.50597,17000000.0
2007-08-20 06:21:00,5.50751,5.50751,5.5058,5.50628,13000000.0
2007-08-20 06:22:00,5.50666,5.50717,5.50645,5.5065,19000000.0
2007-08-20 06:23:00,5.50653,5.50751,5.50608,5.50655,19000000.0
2007-08-20 06:24:00,5.50584,5.50761,5.50584,5.50731,20000000.0
2007-08-20 06:25:00,5.50573,5.50718,5.5057,5.50718,8000000.0
2007-08-20 06:26:00,5.50596,5.50751,5.50586,5.50751,19000000.0
2007-08-20 06:27:00,5.50672,5.50697,5.50558,5.50558,12000000.0
2007-08-20 06:28:00,5.50703,5.50703,5.50573,5.50573,10000000.0
2007-08-20 06:29:00,5.50679,5.50717,5.50597,5.50644,10000000.0
2007-08-20 06:30:00,5.50511,5.50672,5.50511,5.5062,12000000.0
2007-08-20 06:31:00,5.50702,5.50702,5.50507,5.50607,15000000.0
2007-08-20 06:32:00,5.50616,5.50634,5.50504,5.50591,11000000.0
2007-08-20 06:33:00,5.50522,5.50597,5.50507,5.50542,13000000.0
2007-08-20 06:34:00,5.5057,5.50613,5.50566,5.50611,7000000.0
2007-08-20 06:35:00,5.50574,5.50635,5.50511,5.50581,11000000.0
2007-08-20 06:36:00,5.50575,5.50629,5.5052,5.50562,7000000.0
2007-08-20 06:37:00,5.50499,5.50598,5.50494,5.50581,9000000.0
2007-08-20 06:38:00,5.50647,5.50647,5.50536,5.50536,11000000.0
2007-08-20 06:39:00,5.50574,5.50603,5.50532,5.50555,14000000.0
2007-08-20 06:40:00,5.50498,5.50613,5.50498,5.50583,12000000.0
2007-08-20 06:41:00,5.50573,5.50648,5.50493,5.50648,17000000.0
2007-08-20 06:42:00,5.50666,5.50666,5.505,5.50647,13000000.0
2007-08-20 06:43:00,5.50581,5.50614,5.50524,5.50606,11000000.0
2007-08-20 06:44:00,5.50516,5.50653,5.50516,5.50636,15000000.0
2007-08-20 06:45:00,5.50621,5.50662,5.50501,5.50501,10000000.0
2007-08-20 06:46:00,5.50667,5.50671,5.50545,5.50668,14000000.0
2007-08-20 06:47:00,5.50581,5.50697,5.50562,5.50613,10000000.0
2007-08-20 06:48:00,5.50657,5.50758,5.50551,5.50667,13000000.0
2007-08-20 06:49:00,5.50683,5.507,5.50546,5.507,15000000.0
2007-08-20 06:50:00,5.50657,5.50683,5.50593,5.50654,16000000.0
2007-08-20 06:51:00,5.50585,5.50628,5.50494,5.506,14000000.0
2007-08-20 06:52:00,5.50582,5.50582,5.50513,5.50534,10000000.0
2007-08-20 06:53:00,5.50547,5.50646,5.50506,5.50573,12000000.0
2007-08-20 06:54:00,5.50543,5.50603,5.50488,5.50506,14000000.0
2007-08-20 06:55:00,5.5053,5.50623,5.5051,5.5057,18000000.0
2007-08-20 06:56:00,5.50591,5.50676,5.50513,5.50601,19000000.0
2007-08-20 06:57:00,5.50661,5.50667,5.50585,5.50645,8000000.0
2007-08-20 06:58:00,5.5069,5.5069,5.50528,5.50528,10000000.0
2007-08-20 06:59:00,5.50585,5.50668,5.50536,5.50578,17000000.0
2007-08-20 07:00:00,5.50583,5.50617,5.50543,5.50583,11000000.0
2007-08-20 07:01:00,5.50537,5.50683,5.50537,5.50568,11000000.0
2007-08-20 07:02:00,5.50595,5.50692,5.50564,5.50639,13000000.0
2007-08-20 07:03:00,5.50734,5.50766,5.50542,5.50608,12000000.0
2007-08-20 07:04:00,5.50684,5.50684,5.50475,5.50637,18000000.0
2007-08-20 07:05:00,5.50587,5.50635,5.50518,5.50568,12000000.0
2007-08-20 07:06:00,5.50611,5.50622,5.50466,5.50587,15000000.0
2007-08-20 07:07:00,5.50534,5.50583,5.50429,5.50429,11000000.0
2007-08-20 07:08:00,5.50505,5.50556,5.50455,5.50455,9000000.0
2007-08-20 07:09:00,5.50496,5.5058,5.50487,5.50504,15000000.0
2007-08-20 07:10:00,5.50546,5.50573,5.50462,5.50573,19000000.0
2007-08-20 07:11:00,5.50547,5.50593,5.50514,5.50525,9000000.0
2007-08-20 07:12:00,5.5051,5.50562,5.5045,5.50551,12000000.0
2007-08-20 07:13:00,5.50503,5.50551,5.50428,5.5054,19000000.0
2007-08-20 07:14:00,5.50531,5.50609,5.50515,5.50605,8000000.0
2007-08-20 07:15:00,5.50484,5.50587,5.50455,5.50519,16000000.0
2007-08-20 07:16:00,5.50498,5.50563,5.50447,5.50538,18000000.0
2007-08-20 07:17:00,5.50488,5.50592,5.50488,5.50527,22000000.0
2007-08-20 07:18:00,5.50647,5.50647,5.50497,5.50633,16000000.0
2007-08-20 07:19:00,5.50606,5.50644,5.50529,5.50601,17000000.0
2007-08-20 07:20:00,5.50566,5.50621,5.50525,5.50527,14000000.0
2007-08-20 07:21:00,5.50529,5.5072,5.50529,5.5072,16000000.0
2007-08-20 07:22:00,5.50725,5.50759,5.50578,5.50719,14000000.0
2007-08-20 07:23:00,5.50746,5.5077,5.50633,5.50744,17000000.0
2007-08-20 07:24:00,5.50773,5.50773,5.50595,5.50725,9000000.0
2007-08-20 07:25:00,5.50668,5.50747,5.50603,5.50693,13000000.0
2007-08-20 07:26:00,5.50716,5.50716,5.50545,5.50663,13000000.0
2007-08-20 07:27:00,5.50608,5.50649,5.5051,5.50574,7000000.0
2007-08-20 07:28:00,5.50593,5.50641,5.50471,5.50471,18000000.0
2007-08-20 07:29:00,5.50483,5.50587,5.50483,5.50544,8000000.0
2007-08-20 07:30:00,5.50607,5.50649,5.5055,5.50629,16000000.0
2007-08-20 07:31:00,5.50688,5.50688,5.5049,5.50583,15000000.0
2007-08-20 07:32:00,5.50664,5.50699,5.50533,5.50699,13000000.0
2007-08-20 07:33:00,5.50641,5.50662,5.50503,5.50503,8000000.0
2007-08-20 07:34:00,5.50679,5.50679,5.5053,5.5056,11000000.0
2007-08-20 07:35:00,5.50642,5.50698,5.50559,5.50559,16000000.0
2007-08-20 07:36:00,5.50668,5.50749,5.50559,5.50734,11000000.0
2007-08-20 07:37:00,5.50638,5.50722,5.50564,5.50596,17000000.0
2007-08-20 07:38:00,5.50675,5.50675,5.50523,5.50623,9000000.0
2007-08-20 07:39:00,5.50636,5.50657,5.50488,5.50657,12000000.0
2007-08-20 07:40:00,5.50566,5.50678,5.50486,5.50486,14000000.0
2007-08-20 07:41:00,5.50587,5.50621,5.5047,5.5047,14000000.0
2007-08-20 07:42:00,5.50606,5.50606,5.50522,5.50558,8000000.0
2007-08-20 07:43:00,5.50622,5.50622,5.50509,5.50567,15000000.0
2007-08-20 07:44:00,5.50516,5.50617,5.50439,5.5053,13000000.0
2007-08-20 07:45:00,5.5061,5.50704,5.50502,5.50659,19000000.0
2007-08-20 07:46:00,5.50665,5.50743,5.50545,5.50545,11000000.0
2007-08-20 07:47:00,5.50703,5.50721,5.50578,5.50598,16000000.0
2007-08-20 07:48:00,5.50653,5.50653,5.50564,5.50613,9000000.0
2007-08-20 07:49:00,5.50622,5.50734,5.5058,5.50734,11000000.0
2007-08-20 07:50:00,5.50791,5.50791,5.50626,5.5071,11000000.0
2007-08-20 07:51:00,5.50742,5.50742,5.50615,5.50679,13000000.0
2007-08-20 07:52:00,5.50755,5.50755,5.5066,5.50712,14000000.0
2007-08-20 07:53:00,5.50662,5.50813,5.50635,5.50813,10000000.0
2007-08-20 07:54:00,5.50816,5.51278,5.50816,5.50974,17000000.0
2007-08-20 07:55:00,5.50772,5.50811,5.5069,5.50714,10000000.0
2007-08-20 07:56:00,5.50685,5.50735,5.50612,5.50612,11000000.0
2007-08-20 07:57:00,5.5063,5.50694,5.50579,5.50581,11000000.0
2007-08-20 07:58:00,5.5069,5.50743,5.50545,5.50545,24000000.0
2007-08-20 07:59:00,5.50674,5.50726,5.50475,5.50606,11000000.0
2007-08-20 08:00:00,5.50455,5.50618,5.50399,5.50534,14000000.0
2007-08-20 08:01:00,5.50493,5.50553,5.50328,5.50436,15000000.0
2007-08-20 08:02:00,5.50606,5.50705,5.50374,5.50498,16000000.0
2007-08-20 08:03:00,5.5047,5.50569,5.50385,5.50385,10000000.0
2007-08-20 08:04:00,5.50545,5.50545,5.50332,5.50486,13000000.0
2007-08-20 08:05:00,5.5044,5.5044,5.5023,5.50333,18000000.0
2007-08-20 08:06:00,5.50278,5.50342,5.50158,5.50324,14000000.0
2007-08-20 08:07:00,5.50277,5.50315,5.50192,5.50204,11000000.0
2007-08-20 08:08:00,5.5029,5.50342,5.50195,5.5031,19000000.0
2007-08-20 08:09:00,5.50337,5.50337,5.5023,5.50294,9000000.0
2007-08-20 08:10:00,5.50186,5.50369,5.50186,5.50249,8000000.0
2007-08-20 08:11:00,5.50355,5.50534,5.50343,5.50511,16000000.0
2007-08-20 08:12:00,5.50392,5.50557,5.50364,5.50557,16000000.0
2007-08-20 08:13:00,5.5043,5.5048,5.50299,5.50427,15000000.0
2007-08-20 08:14:00,5.50448,5.50491,5.50311,5.50457,15000000.0
2007-08-20 08:15:00,5.50446,5.50561,5.50353,5.50404,14000000.0
2007-08-20 08:16:00,5.50502,5.50673,5.50454,5.50549,14000000.0
2007-08-20 08:17:00,5.50682,5.5072,5.50561,5.5065,15000000.0
2007-08-20 08:18:00,5.50692,5.50704,5.50495,5.50576,11000000.0
2007-08-20 08:19:00,5.50579,5.50646,5.50476,5.50646,16000000.0
2007-08-20 08:20:00,5.50595,5.50665,5.50482,5.50532,17000000.0
2007-08-20 08:21:00,5.50701,5.50707,5.5053,5.5063,15000000.0
2007-08-20 08:22:00,5.50611,5.50725,5.50569,5.50685,8000000.0
2007-08-20 08:23:00,5.5072,5.5072,5.50519,5.50607,15000000.0
2007-08-20 08:24:00,5.50668,5.50702,5.50534,5.50548,8000000.0
2007-08-20 08:25:00,5.50715,5.50715,5.50557,5.50668,17000000.0
2007-08-20 08:26:00,5.50657,5.50696,5.50571,5.506,14000000.0
2007-08-20 08:27:00,5.50537,5.50716,5.50537,5.50716,9000000.0
2007-08-20 08:28:00,5.50753,5.50852,5.507,5.50843,11000000.0
2007-08-20 08:29:00,5.50829,5.50829,5.50605,5.50696,15000000.0
2007-08-20 08:30:00,5.50829,5.50829,5.50607,5.50607,10000000.0
2007-08-20 08:31:00,5.50806,5.50963,5.50735,5.50735,17000000.0
2007-08-20 08:32:00,5.50932,5.50961,5.50782,5.50891,20000000.0
2007-08-20 08:33:00,5.50866,5.50913,5.50774,5.50913,7000000.0
2007-08-20 08:34:00,5.50812,5.50887,5.50751,5.50751,8000000.0
2007-08-20 08:35:00,5.50719,5.50836,5.50619,5.50826,19000000.0
2007-08-20 08:36:00,5.50787,5.50891,5.50711,5.50875,14000000.0
2007-08-20 08:37:00,5.50868,5.50868,5.50713,5.50731,12000000.0
2007-08-20 08:38:00,5.50893,5.50893,5.50712,5.50712,13000000.0
2007-08-20 08:39:00,5.50807,5.50834,5.5065,5.50725,14000000.0
2007-08-20 08:40:00,5.50878,5.50878,5.50724,5.50845,12000000.0
2007-08-20 08:41:00,5.50839,5.50851,5.507,5.50846,11000000.0
2007-08-20 08:42:00,5.50815,5.50825,5.50728,5.50747,18000000.0
2007-08-20 08:43:00,5.50897,5.50901,5.5073,5.50851,8000000.0
2007-08-20 08:44:00,5.50872,5.50889,5.5074,5.50783,12000000.0
2007-08-20 08:45:00,5.50795,5.50864,5.50742,5.50811,20000000.0
2007-08-20 08:46:00,5.50854,5.50854,5.50695,5.50767,10000000.0
2007-08-20 08:47:00,5.50771,5.50811,5.5066,5.50742,13000000.0
2007-08-20 08:48:00,5.50815,5.50815,5.50637,5.50708,16000000.0
2007-08-20 08:49:00,5.50759,5.5079,5.50646,5.50758,9000000.0
2007-08-20 08:50:00,5.50758,5.50891,5.50675,5.50675,17000000.0
2007-08-20 08:51:00,5.5083,5.50842,5.50726,5.50842,8000000.0
2007-08-20 08:52:00,5.50805,5.5086,5.50754,5.50755,20000000.0
2007-08-20 08:53:00,5.50768,5.50779,5.50618,5.50618,16000000.0
2007-08-20 08:54:00,5.5073,5.50831,5.50587,5.50831,15000000.0
2007-08-20 08:55:00,5.50755,5.50785,5.50634,5.50785,12000000.0
2007-08-20 08:56:00,5.50834,5.50834,5.50684,5.50685,14000000.0
2007-08-20 08:57:00,5.50825,5.50872,5.50748,5.50814,14000000.0
2007-08-20 08:58:00,5.509,5.50901,5.5076,5.50851,15000000.0
2007-08-20 08:59:00,5.50781,5.50918,5.50764,5.50918,15000000.0
2007-08-20 09:00:00,5.50789,5.50931,5.50773,5.50931,14000000.0
2007-08-20 09:01:00,5.50794,5.50963,5.50781,5.50902,14000000.0
2007-08-20 09:02:00,5.50865,5.50966,5.50805,5.50841,17000000.0
2007-08-20 09:03:00,5.50922,5.51049,5.5088,5.50957,16000000.0
2007-08-20 09:04:00,5.51125,5.51125,5.5096,5.50966,10000000.0
2007-08-20 09:05:00,5.50967,5.51128,5.50967,5.51056,14000000.0
2007-08-20 09:06:00,5.51002,5.51089,5.5097,5.51015,14000000.0
2007-08-20 09:07:00,5.51114,5.51124,5.50939,5.50965,9000000.0
2007-08-20 09:08:00,5.50886,5.51101,5.50886,5.51057,17000000.0
2007-08-20 09:09:00,5.50886,5.51034,5.50886,5.51034,9000000.0
2007-08-20 09:10:00,5.5107,5.51095,5.50917,5.50979,12000000.0
2007-08-20 09:11:00,5.50897,5.50996,5.50843,5.50904,15000000.0
2007-08-20 09:12:00,5.50842,5.50946,5.50763,5.50832,14000000.0
2007-08-20 09:13:00,5.50912,5.50912,5.50698,5.50809,12000000.0
2007-08-20 09:14:00,5.50892,5.50892,5.50654,5.50786,13000000.0
2007-08-20 09:15:00,5.508,5.50936,5.50711,5.50777,13000000.0
2007-08-20 09:16:00,5.50897,5.50898,5.50834,5.50893,10000000.0
2007-08-20 09:17:00,5.50914,5.51052,5.50884,5.51002,14000000.0
2007-08-20 09:18:00,5.51009,5.51075,5.50927,5.51054,16000000.0
2007-08-20 09:19:00,5.5096,5.51049,5.50819,5.50819,14000000.0
2007-08-20 09:20:00,5.50888,5.51221,5.50876,5.5094,11000000.0
2007-08-20 09:21:00,5.51169,5.5121,5.51041,5.5121,11000000.0
2007-08-20 09:22:00,5.51243,5.51319,5.51132,5.51133,18000000.0
2007-08-20 09:23:00,5.51312,5.51322,5.51129,5.51322,18000000.0
2007-08-20 09:24:00,5.51209,5.51329,5.5113,5.51312,18000000.0
2007-08-20 09:25:00,5.51272,5.51321,5.51144,5.51218,13000000.0
2007-08-20 09:26:00,5.51182,5.51318,5.51145,5.51269,13000000.0
2007-08-20 09:27:00,5.51219,5.51219,5.5107,5.51084,11000000.0
2007-08-20 09:28:00,5.51183,5.51239,5.5105,5.51239,12000000.0
2007-08-20 09:29:00,5.51215,5.51215,5.51048,5.51188,16000000.0
2007-08-20 09:30:00,5.51116,5.51186,5.51034,5.51186,11000000.0
2007-08-20 09:31:00,5.51064,5.51172,5.51009,5.51166,13000000.0
2007-08-20 09:32:00,5.51192,5.51206,5.50994,5.51187,14000000.0
2007-08-20 09:33:00,5.51165,5.51228,5.50956,5.51226,16000000.0
2007-08-20 09:34:00,5.51223,5.51243,5.51023,5.51162,13000000.0
2007-08-20 09:35:00,5.51233,5.51254,5.51079,5.51248,9000000.0
2007-08-20 09:36:00,5.51177,5.51231,5.51116,5.51211,7000000.0
2007-08-20 09:37:00,5.51143,5.51196,5.51012,5.51054,14000000.0
2007-08-20 09:38:00,5.51089,5.51215,5.50953,5.50994,18000000.0
2007-08-20 09:39:00,5.51077,5.51175,5.50974,5.51123,15000000.0
2007-08-20 09:40:00,5.51065,5.51065,5.50897,5.50897,10000000.0
2007-08-20 09:41:00,5.51063,5.51109,5.50975,5.51066,14000000.0
2007-08-20 09:42:00,5.51123,5.51154,5.51016,5.51154,18000000.0
2007-08-20 09:43:00,5.50968,5.51144,5.50957,5.50957,9000000.0
2007-08-20 09:44:00,5.51037,5.51083,5.50946,5.51048,10000000.0
2007-08-20 09:45:00,5.50843,5.5098,5.50817,5.50932,10000000.0
2007-08-20 09:46:00,5.50997,5.50997,5.50802,5.50959,14000000.0
2007-08-20 09:47:00,5.50806,5.50906,5.50768,5.50841,11000000.0
2007-08-20 09:48:00,5.50838,5.50871,5.50731,5.50748,10000000.0
2007-08-20 09:49:00,5.50801,5.50801,5.50451,5.50603,13000000.0
2007-08-20 09:50:00,5.50543,5.50724,5.50429,5.50481,12000000.0
2007-08-20 09:51:00,5.50657,5.50706,5.50522,5.50535,18000000.0
2007-08-20 09:52:00,5.50537,5.50712,5.50478,5.50581,12000000.0
2007-08-20 09:53:00,5.50479,5.5066,5.50409,5.50441,18000000.0
2007-08-20 09:54:00,5.50501,5.50584,5.50352,5.50584,13000000.0
2007-08-20 09:55:00,5.50537,5.50651,5.50447,5.50605,14000000.0
2007-08-20 09:56:00,5.5051,5.50765,5.5051,5.50765,16000000.0
2007-08-20 09:57:00,5.50815,5.50838,5.50657,5.50838,17000000.0
2007-08-20 09:58:00,5.50817,5.50821,5.50621,5.50621,18000000.0
2007-08-20 09:59:00,5.50669,5.50669,5.50503,5.50639,7000000.0
2007-08-20 10:00:00,5.50597,5.50665,5.50467,5.50467,13000000.0
2007-08-20 10:01:00,5.50502,5.50608,5.50426,5.50492,15000000.0
2007-08-20 10:02:00,5.50611,5.50611,5.5045,5.50554,10000000.0
2007-08-20 10:03:00,5.50449,5.50521,5.50302,5.50354,15000000.0
2007-08-20 10:04:00,5.50356,5.5047,5.50245,5.50297,13000000.0
2007-08-20 10:05:00,5.50387,5.50407,5.50281,5.50407,16000000.0
2007-08-20 10:06:00,5.50389,5.50463,5.50253,5.50463,16000000.0
2007-08-20 10:07:00,5.50463,5.50482,5.50319,5.5036,24000000.0
2007-08-20 10:08:00,5.5046,5.50591,5.50432,5.50556,13000000.0
2007-08-20 10:09:00,5.50518,5.50601,5.50449,5.50533,17000000.0
2007-08-20 10:10:00,5.50665,5.50679,5.50448,5.50606,14000000.0
2007-08-20 10:11:00,5.50463,5.5058,5.5038,5.50554,14000000.0
2007-08-20 10:12:00,5.50523,5.5055,5.50438,5.50547,9000000.0
2007-08-20 10:13:00,5.50421,5.50646,5.50418,5.50646,13000000.0
2007-08-20 10:14:00,5.50603,5.50682,5.50518,5.50549,10000000.0
2007-08-20 10:15:00,5.5071,5.50779,5.50632,5.50738,19000000.0
2007-08-20 10:16:00,5.50793,5.50816,5.50638,5.50772,11000000.0
2007-08-20 10:17:00,5.50756,5.50805,5.50677,5.50805,13000000.0
2007-08-20 10:18:00,5.5079,5.50857,5.50677,5.50729,21000000.0
2007-08-20 10:19:00,5.50832,5.50888,5.50734,5.50861,12000000.0
2007-08-20 10:20:00,5.50909,5.50927,5.50653,5.50806,8000000.0
2007-08-20 10:21:00,5.50795,5.50863,5.50675,5.50748,17000000.0
2007-08-20 10:22:00,5.50858,5.50873,5.50701,5.50701,15000000.0
2007-08-20 10:23:00,5.50762,5.50834,5.50731,5.50834,11000000.0
2007-08-20 10:24:00,5.50788,5.50843,5.50689,5.50843,13000000.0
2007-08-20 10:25:00,5.50845,5.50874,5.50744,5.50781,14000000.0
2007-08-20 10:26:00,5.50788,5.50788,5.5068,5.50742,10000000.0
2007-08-20 10:27:00,5.50818,5.50818,5.50699,5.50799,9000000.0
2007-08-20 10:28:00,5.50796,5.50833,5.50707,5.50707,11000000.0
2007-08-20 10:29:00,5.50796,5.50981,5.50795,5.50981,19000000.0
2007-08-20 10:30:00,5.50989,5.50989,5.50795,5.50835,11000000.0
2007-08-20 10:31:00,5.51021,5.51067,5.50844,5.50994,15000000.0
2007-08-20 10:32:00,5.50954,5.51041,5.50919,5.51018,9000000.0
2007-08-20 10:33:00,5.50956,5.51013,5.50896,5.50934,16000000.0
2007-08-20 10:34:00,5.50999,5.50999,5.50879,5.50952,11000000.0
2007-08-20 10:35:00,5.50783,5.50932,5.50642,5.50758,9000000.0
2007-08-20 10:36:00,5.5085,5.50967,5.50733,5.50837,13000000.0
2007-08-20 10:37:00,5.50799,5.5081,5.50662,5.50745,14000000.0
2007-08-20 10:38:00,5.50762,5.50777,5.50628,5.50745,7000000.0
2007-08-20 10:39:00,5.50673,5.50731,5.50619,5.50731,12000000.0
2007-08-20 10:40:00,5.50635,5.50635,5.50346,5.50436,17000000.0
2007-08-20 10:41:00,5.50468,5.50627,5.50351,5.50525,15000000.0
2007-08-20 10:42:00,5.50504,5.50673,5.5042,5.50673,13000000.0
2007-08-20 10:43:00,5.50642,5.50673,5.50571,5.50668,15000000.0
2007-08-20 10:44:00,5.5073,5.50794,5.50601,5.50794,11000000.0
2007-08-20 10:45:00,5.50749,5.50819,5.50663,5.50792,17000000.0
2007-08-20 10:46:00,5.50767,5.50867,5.50717,5.50832,9000000.0
2007-08-20 10:47:00,5.50861,5.50872,5.50755,5.50762,9000000.0
2007-08-20 10:48:00,5.50906,5.50906,5.50753,5.50872,11000000.0
2007-08-20 10:49:00,5.50789,5.50902,5.50744,5.50902,11000000.0
2007-08-20 10:50:00,5.508,5.50826,5.50676,5.50811,16000000.0
2007-08-20 10:51:00,5.50853,5.50895,5.50754,5.50767,21000000.0
2007-08-20 10:52:00,5.50784,5.51022,5.50704,5.51022,8000000.0
2007-08-20 10:53:00,5.51051,5.51051,5.5074,5.51002,12000000.0
2007-08-20 10:54:00,5.50987,5.51041,5.50697,5.50897,16000000.0
2007-08-20 10:55:00,5.5089,5.50949,5.50777,5.5087,13000000.0
2007-08-20 10:56:00,5.5089,5.50943,5.5075,5.5078,16000000.0
2007-08-20 10:57:00,5.50832,5.50832,5.50712,5.50782,10000000.0
2007-08-20 10:58:00,5.50782,5.50837,5.50667,5.50779,12000000.0
2007-08-20 10:59:00,5.50828,5.50833,5.5068,5.50768,11000000.0
2007-08-20 11:00:00,5.50803,5.50874,5.50683,5.50812,13000000.0
2007-08-20 11:01:00,5.50904,5.50904,5.5076,5.50897,9000000.0
2007-08-20 11:02:00,5.50877,5.50916,5.50809,5.50875,8000000.0
2007-08-20 11:03:00,5.50938,5.50938,5.50825,5.50931,10000000.0
2007-08-20 11:04:00,5.50844,5.50896,5.5073,5.50896,12000000.0
2007-08-20 11:05:00,5.50761,5.50865,5.50707,5.50805,11000000.0
2007-08-20 11:06:00,5.50865,5.50893,5.50724,5.50851,8000000.0
2007-08-20 11:07:00,5.50769,5.50843,5.50689,5.50843,14000000.0
2007-08-20 11:08:00,5.50644,5.50845,5.50644,5.50812,18000000.0
2007-08-20 11:09:00,5.5082,5.5087,5.50723,5.5076,15000000.0
2007-08-20 11:10:00,5.50692,5.50826,5.50692,5.50766,12000000.0
2007-08-20 11:11:00,5.50819,5.50819,5.50717,5.50748,11000000.0
2007-08-20 11:12:00,5.5082,5.5082,5.50721,5.50746,8000000.0
2007-08-20 11:13:00,5.50692,5.50802,5.50634,5.50768,15000000.0
2007-08-20 11:14:00,5.50723,5.50785,5.50656,5.50747,13000000.0
2007-08-20 11:15:00,5.50585,5.50776,5.50559,5.50776,20000000.0
2007-08-20 11:16:00,5.5073,5.50832,5.50664,5.50832,15000000.0
2007-08-20 11:17:00,5.5081,5.50863,5.50686,5.50853,18000000.0
2007-08-20 11:18:00,5.50733,5.5089,5.50623,5.50772,20000000.0
2007-08-20 11:19:00,5.50684,5.50895,5.50684,5.5072,13000000.0
2007-08-20 11:20:00,5.5088,5.50888,5.50712,5.50807,20000000.0
2007-08-20 11:21:00,5.50796,5.50844,5.5071,5.50844,18000000.0
2007-08-20 11:22:00,5.50837,5.50881,5.50737,5.50791,18000000.0
2007-08-20 11:23:00,5.50837,5.50845,5.50593,5.5078,13000000.0
2007-08-20 11:24:00,5.50708,5.5077,5.50584,5.50718,9000000.0
2007-08-20 11:25:00,5.50702,5.50712,5.50617,5.50635,8000000.0
2007-08-20 11:26:00,5.50686,5.50715,5.50594,5.50715,8000000.0
2007-08-20 11:27:00,5.5051,5.50741,5.5051,5.5073,7000000.0
2007-08-20 11:28:00,5.50628,5.50715,5.50571,5.50646,14000000.0
2007-08-20 11:29:00,5.50687,5.50687,5.50516,5.50516,16000000.0
2007-08-20 11:30:00,5.50637,5.50745,5.50605,5.50745,7000000.0
2007-08-20 11:31:00,5.50658,5.50694,5.50487,5.50591,15000000.0
2007-08-20 11:32:00,5.50708,5.50708,5.50556,5.50652,10000000.0
2007-08-20 11:33:00,5.50605,5.50735,5.50578,5.50724,8000000.0
2007-08-20 11:34:00,5.5072,5.5072,5.50602,5.50659,11000000.0
2007-08-20 11:35:00,5.50715,5.5076,5.50602,5.5076,15000000.0
2007-08-20 11:36:00,5.5077,5.50774,5.50555,5.50774,14000000.0
2007-08-20 11:37:00,5.50609,5.50764,5.5058,5.50751,11000000.0
2007-08-20 11:38:00,5.50719,5.50719,5.50538,5.50635,12000000.0
2007-08-20 11:39:00,5.50665,5.50739,5.50586,5.50739,13000000.0
2007-08-20 11:40:00,5.50777,5.50777,5.50554,5.50691,8000000.0
2007-08-20 11:41:00,5.50605,5.50738,5.50605,5.50728,13000000.0
2007-08-20 11:42:00,5.50656,5.50741,5.50593,5.50741,18000000.0
2007-08-20 11:43:00,5.50678,5.50825,5.50629,5.50712,13000000.0
2007-08-20 11:44:00,5.50745,5.50845,5.50683,5.50766,14000000.0
2007-08-20 11:45:00,5.50853,5.50894,5.50752,5.50894,12000000.0
2007-08-20 11:46:00,5.50875,5.50915,5.50737,5.50898,14000000.0
2007-08-20 11:47:00,5.50854,5.509,5.50684,5.50684,15000000.0
2007-08-20 11:48:00,5.50819,5.50843,5.50755,5.50762,9000000.0
2007-08-20 11:49:00,5.50736,5.50846,5.50695,5.50829,14000000.0
2007-08-20 11:50:00,5.5076,5.50943,5.50747,5.50882,17000000.0
2007-08-20 11:51:00,5.50845,5.50873,5.50722,5.5086,15000000.0
2007-08-20 11:52:00,5.50813,5.50924,5.50763,5.50911,15000000.0
2007-08-20 11:53:00,5.50897,5.50931,5.50718,5.50718,14000000.0
2007-08-20 11:54:00,5.50772,5.50872,5.50669,5.50845,9000000.0
2007-08-20 11:55:00,5.50699,5.50808,5.50677,5.50721,11000000.0
2007-08-20 11:56:00,5.50807,5.50827,5.50661,5.50745,13000000.0
2007-08-20 11:57:00,5.50712,5.50794,5.50611,5.50762,13000000.0
2007-08-20 11:58:00,5.50676,5.50752,5.50622,5.50701,12000000.0
2007-08-20 11:59:00,5.50786,5.50791,5.50621,5.50684,12000000.0
2007-08-20 12:00:00,5.5066,5.5077,5.50571,5.50648,12000000.0
2007-08-20 12:01:00,5.50693,5.50783,5.50543,5.50628,22000000.0
2007-08-20 12:02:00,5.50797,5.50819,5.50699,5.50819,10000000.0
2007-08-20 12:03:00,5.50774,5.50779,5.50657,5.50659,18000000.0
2007-08-20 12:04:00,5.50729,5.50758,5.50657,5.50758,12000000.0
2007-08-20 12:05:00,5.50801,5.50801,5.5067,5.50773,15000000.0
2007-08-20 12:06:00,5.50801,5.50801,5.50613,5.50748,14000000.0
2007-08-20 12:07:00,5.50746,5.50793,5.50641,5.50707,15000000.0
2007-08-20 12:08:00,5.50745,5.50771,5.50591,5.50591,19000000.0
2007-08-20 12:09:00,5.50732,5.50732,5.5056,5.50661,12000000.0
2007-08-20 12:10:00,5.50646,5.50653,5.50425,5.50425,23000000.0
2007-08-20 12:11:00,5.5057,5.50623,5.50374,5.50486,21000000.0
2007-08-20 12:12:00,5.50504,5.50603,5.50479,5.50601,9000000.0
2007-08-20 12:13:00,5.50622,5.50697,5.50532,5.50689,13000000.0
2007-08-20 12:14:00,5.50695,5.50695,5.50431,5.50586,15000000.0
2007-08-20 12:15:00,5.50547,5.50707,5.50444,5.50634,14000000.0
2007-08-20 12:16:00,5.50641,5.5075,5.5053,5.50727,16000000.0
2007-08-20 12:17:00,5.50738,5.50738,5.50513,5.50592,13000000.0
2007-08-20 12:18:00,5.50697,5.50728,5.50648,5.50688,9000000.0
2007-08-20 12:19:00,5.50684,5.50874,5.50684,5.50874,10000000.0
2007-08-20 12:20:00,5.50914,5.50941,5.50811,5.50811,7000000.0
2007-08-20 12:21:00,5.50835,5.50958,5.50712,5.50888,13000000.0
2007-08-20 12:22:00,5.50852,5.50855,5.50724,5.50802,10000000.0
2007-08-20 12:23:00,5.50831,5.50831,5.50738,5.50799,10000000.0
2007-08-20 12:24:00,5.50812,5.50835,5.5073,5.50827,12000000.0
2007-08-20 12:25:00,5.50748,5.5084,5.50723,5.5084,12000000.0
2007-08-20 12:26:00,5.5081,5.50841,5.50684,5.50699,20000000.0
2007-08-20 12:27:00,5.50731,5.50816,5.50661,5.50784,12000000.0
2007-08-20 12:28:00,5.50867,5.50867,5.50686,5.50761,14000000.0
2007-08-20 12:29:00,5.50952,5.50952,5.50798,5.5092,10000000.0
2007-08-20 12:30:00,5.50944,5.50994,5.50818,5.50994,19000000.0
2007-08-20 12:31:00,5.5095,5.50977,5.50766,5.50766,11000000.0
2007-08-20 12:32:00,5.509,5.50946,5.50824,5.50946,10000000.0
2007-08-20 12:33:00,5.50867,5.50954,5.50762,5.50813,15000000.0
2007-08-20 12:34:00,5.50914,5.50971,5.50822,5.50971,16000000.0
2007-08-20 12:35:00,5.50919,5.50968,5.50861,5.50871,10000000.0
2007-08-20 12:36:00,5.5092,5.5094,5.50739,5.5088,11000000.0
2007-08-20 12:37:00,5.50808,5.50884,5.50764,5.50868,10000000.0
2007-08-20 12:38:00,5.50757,5.50903,5.50747,5.50867,14000000.0
2007-08-20 12:39:00,5.50856,5.50856,5.507,5.50807,14000000.0
2007-08-20 12:40:00,5.50873,5.50873,5.50716,5.50775,11000000.0
2007-08-20 12:41:00,5.50861,5.50865,5.50706,5.50865,12000000.0
2007-08-20 12:42:00,5.50927,5.50945,5.50797,5.50941,14000000.0
2007-08-20 12:43:00,5.50985,5.51002,5.50837,5.50918,15000000.0
2007-08-20 12:44:00,5.51014,5.51014,5.50865,5.50883,16000000.0
2007-08-20 12:45:00,5.50845,5.50915,5.50822,5.50825,10000000.0
2007-08-20 12:46:00,5.50945,5.50945,5.5079,5.50901,12000000.0
2007-08-20 12:47:00,5.50975,5.50975,5.50856,5.50887,13000000.0
2007-08-20 12:48:00,5.50943,5.50956,5.5082,5.50921,12000000.0
2007-08-20 12:49:00,5.50949,5.5096,5.50769,5.50898,14000000.0
2007-08-20 12:50:00,5.50891,5.50891,5.50773,5.50824,9000000.0
2007-08-20 12:51:00,5.50914,5.50914,5.50808,5.50897,10000000.0
2007-08-20 12:52:00,5.50861,5.50942,5.50751,5.50883,22000000.0
2007-08-20 12:53:00,5.50931,5.50975,5.50849,5.50925,14000000.0
2007-08-20 12:54:00,5.50996,5.51005,5.50763,5.50869,13000000.0
2007-08-20 12:55:00,5.5093,5.50947,5.50829,5.50946,21000000.0
2007-08-20 12:56:00,5.50951,5.51037,5.50863,5.50918,18000000.0
2007-08-20 12:57:00,5.50956,5.50956,5.50818,5.50874,7000000.0
2007-08-20 12:58:00,5.50901,5.50924,5.50756,5.50924,12000000.0
2007-08-20 12:59:00,5.50968,5.51035,5.50827,5.51035,18000000.0
2007-08-20 13:00:00,5.50907,5.51136,5.50874,5.511,14000000.0
2007-08-20 13:01:00,5.51004,5.51036,5.50894,5.51034,11000000.0
2007-08-20 13:02:00,5.51023,5.51037,5.50889,5.50946,15000000.0
2007-08-20 13:03:00,5.51023,5.51023,5.50843,5.50931,15000000.0
2007-08-20 13:04:00,5.51016,5.51016,5.50823,5.5089,16000000.0
2007-08-20 13:05:00,5.51039,5.51113,5.50925,5.51086,9000000.0
2007-08-20 13:06:00,5.51123,5.51129,5.50986,5.51119,13000000.0
2007-08-20 13:07:00,5.51023,5.51195,5.50974,5.51195,13000000.0
2007-08-20 13:08:00,5.51175,5.51225,5.51097,5.51225,10000000.0
2007-08-20 13:09:00,5.51247,5.513,5.51141,5.5119,15000000.0
2007-08-20 13:10:00,5.51257,5.51342,5.51211,5.51299,12000000.0
2007-08-20 13:11:00,5.51282,5.51323,5.51115,5.51196,12000000.0
2007-08-20 13:12:00,5.51311,5.51311,5.51037,5.51124,12000000.0
2007-08-20 13:13:00,5.51227,5.51262,5.51077,5.51248,11000000.0
2007-08-20 13:14:00,5.51245,5.51275,5.51147,5.51235,9000000.0
2007-08-20 13:15:00,5.51285,5.51285,5.51068,5.51187,15000000.0
2007-08-20 13:16:00,5.51189,5.51238,5.51118,5.51195,15000000.0
2007-08-20 13:17:00,5.51188,5.51313,5.51146,5.51228,17000000.0
2007-08-20 13:18:00,5.51353,5.51365,5.5121,5.51346,15000000.0
2007-08-20 13:19:00,5.51305,5.5138,5.51235,5.51319,15000000.0
2007-08-20 13:20:00,5.513,5.5143,5.51229,5.51294,19000000.0
2007-08-20 13:21:00,5.5135,5.5135,5.51249,5.51279,10000000.0
2007-08-20 13:22:00,5.51205,5.51316,5.51158,5.51309,8000000.0
2007-08-20 13:23:00,5.51333,5.51336,5.51128,5.5123,15000000.0
2007-08-20 13:24:00,5.51278,5.51278,5.51116,5.51264,11000000.0
2007-08-20 13:25:00,5.51262,5.51299,5.51172,5.51172,9000000.0
2007-08-20 13:26:00,5.51322,5.51322,5.51102,5.51212,8000000.0
2007-08-20 13:27:00,5.51285,5.51285,5.51064,5.51085,15000000.0
2007-08-20 13:28:00,5.51204,5.51219,5.51047,5.51204,17000000.0
2007-08-20 13:29:00,5.51136,5.5125,5.51136,5.51165,11000000.0
2007-08-20 13:30:00,5.51201,5.51289,5.51086,5.51216,21000000.0
2007-08-20 13:31:00,5.51315,5.51315,5.5115,5.51249,11000000.0
2007-08-20 13:32:00,5.51262,5.51262,5.512,5.512,10000000.0
2007-08-20 13:33:00,5.51158,5.51326,5.51146,5.51326,8000000.0
2007-08-20 13:34:00,5.51317,5.51317,5.51169,5.51315,15000000.0
2007-08-20 13:35:00,5.51338,5.51427,5.51233,5.51427,13000000.0
2007-08-20 13:36:00,5.51405,5.51488,5.51313,5.51345,11000000.0
2007-08-20 13:37:00,5.51316,5.51463,5.51296,5.51463,8000000.0
2007-08-20 13:38:00,5.51418,5.51422,5.51296,5.51381,13000000.0
2007-08-20 13:39:00,5.51405,5.51405,5.51225,5.51225,7000000.0
2007-08-20 13:40:00,5.51202,5.51407,5.51202,5.51323,12000000.0
2007-08-20 13:41:00,5.51334,5.51378,5.51203,5.51264,15000000.0
2007-08-20 13:42:00,5.5127,5.51271,5.51157,5.51172,22000000.0
2007-08-20 13:43:00,5.51281,5.51293,5.51164,5.51164,13000000.0
2007-08-20 13:44:00,5.51105,5.51281,5.51068,5.5124,14000000.0
2007-08-20 13:45:00,5.51202,5.51287,5.51149,5.51287,7000000.0
2007-08-20 13:46:00,5.51254,5.51254,5.51024,5.51175,11000000.0
2007-08-20 13:47:00,5.51153,5.512,5.51046,5.51173,11000000.0
2007-08-20 13:48:00,5.5109,5.51186,5.51022,5.51182,14000000.0
2007-08-20 13:49:00,5.51101,5.51177,5.5104,5.51097,13000000.0
2007-08-20 13:50:00,5.51151,5.51151,5.50978,5.51126,12000000.0
2007-08-20 13:51:00,5.51098,5.51142,5.50967,5.51142,11000000.0
2007-08-20 13:52:00,5.51094,5.51117,5.50988,5.51052,9000000.0
2007-08-20 13:53:00,5.51006,5.51059,5.50951,5.50958,11000000.0
2007-08-20 13:54:00,5.51003,5.51086,5.50907,5.51082,17000000.0
2007-08-20 13:55:00,5.51105,5.51105,5.50943,5.51086,22000000.0
2007-08-20 13:56:00,5.50905,5.51053,5.50905,5.51002,13000000.0
2007-08-20 13:57:00,5.51101,5.51101,5.50951,5.50974,19000000.0
2007-08-20 13:58:00,5.51008,5.51098,5.50966,5.51098,11000000.0
2007-08-20 13:59:00,5.51115,5.51137,5.50975,5.51058,7000000.0
2007-08-20 14:00:00,5.50991,5.51127,5.50973,5.51127,9000000.0
2007-08-20 14:01:00,5.51079,5.51184,5.51025,5.51025,7000000.0
2007-08-20 14:02:00,5.51048,5.51142,5.51001,5.51142,13000000.0
2007-08-20 14:03:00,5.51127,5.51188,5.51039,5.51064,17000000.0
2007-08-20 14:04:00,5.51223,5.51223,5.51023,5.51142,13000000.0
2007-08-20 14:05:00,5.51096,5.51166,5.51055,5.5108,8000000.0
2007-08-20 14:06:00,5.5101,5.51137,5.50996,5.51058,10000000.0
2007-08-20 14:07:00,5.51146,5.51146,5.50998,5.51059,10000000.0
2007-08-20 14:08:00,5.51085,5.51112,5.50962,5.51098,14000000.0
2007-08-20 14:09:00,5.51143,5.51143,5.50937,5.50979,16000000.0
2007-08-20 14:10:00,5.512,5.51341,5.51109,5.51341,12000000.0
2007-08-20 14:11:00,5.51181,5.51394,5.51088,5.51229,14000000.0
2007-08-20 14:12:00,5.51335,5.51515,5.51312,5.51515,13000000.0
2007-08-20 14:13:00,5.51472,5.51553,5.51391,5.51553,11000000.0
2007-08-20 14:14:00,5.51622,5.51622,5.51469,5.51469,14000000.0
2007-08-20 14:15:00,5.51514,5.51514,5.5139,5.51405,11000000.0
2007-08-20 14:16:00,5.51473,5.51527,5.51368,5.51411,11000000.0
2007-08-20 14:17:00,5.51463,5.51487,5.51283,5.51412,14000000.0
2007-08-20 14:18:00,5.51327,5.51428,5.51279,5.51348,11000000.0
2007-08-20 14:19:00,5.51371,5.51371,5.51127,5.51252,8000000.0
2007-08-20 14:20:00,5.51292,5.51292,5.51128,5.51233,10000000.0
2007-08-20 14:21:00,5.513,5.51395,5.51168,5.51239,14000000.0
2007-08-20 14:22:00,5.51233,5.5128,5.51106,5.51131,17000000.0
2007-08-20 14:23:00,5.51181,5.51231,5.5109,5.51148,8000000.0
2007-08-20 14:24:00,5.51088,5.51147,5.50992,5.51147,16000000.0
2007-08-20 14:25:00,5.51141,5.51197,5.51062,5.51166,11000000.0
2007-08-20 14:26:00,5.51083,5.51138,5.50998,5.5104,14000000.0
2007-08-20 14:27:00,5.50972,5.51158,5.50972,5.51152,8000000.0
2007-08-20 14:28:00,5.51044,5.51178,5.51004,5.51111,11000000.0
2007-08-20 14:29:00,5.51264,5.51264,5.51031,5.51154,11000000.0
2007-08-20 14:30:00,5.51169,5.51197,5.5096,5.51096,14000000.0
2007-08-20 14:31:00,5.51087,5.51144,5.50932,5.51033,15000000.0
2007-08-20 14:32:00,5.51076,5.51081,5.5092,5.51008,9000000.0
2007-08-20 14:33:00,5.50998,5.51055,5.50925,5.51053,12000000.0
2007-08-20 14:34:00,5.51037,5.51063,5.50936,5.50993,12000000.0
2007-08-20 14:35:00,5.51059,5.51059,5.50926,5.51043,18000000.0
2007-08-20 14:36:00,5.50994,5.51087,5.50965,5.51087,12000000.0
2007-08-20 14:37:00,5.51089,5.51089,5.50887,5.50943,12000000.0
2007-08-20 14:38:00,5.51027,5.51069,5.50885,5.51048,24000000.0
2007-08-20 14:39:00,5.51029,5.51029,5.50847,5.50938,12000000.0
2007-08-20 14:40:00,5.51022,5.51022,5.50845,5.50947,15000000.0
2007-08-20 14:41:00,5.50908,5.50971,5.50803,5.50854,17000000.0
2007-08-20 14:42:00,5.50894,5.50894,5.50737,5.50883,15000000.0
2007-08-20 14:43:00,5.50774,5.50875,5.5077,5.50799,9000000.0
2007-08-20 14:44:00,5.50971,5.5099,5.50793,5.50813,7000000.0
2007-08-20 14:45:00,5.51002,5.51052,5.50861,5.51052,17000000.0
2007-08-20 14:46:00,5.51078,5.51094,5.50924,5.51011,14000000.0
2007-08-20 14:47:00,5.51057,5.51057,5.50915,5.51006,16000000.0
2007-08-20 14:48:00,5.5104,5.5105,5.50859,5.50983,12000000.0
2007-08-20 14:49:00,5.5108,5.5108,5.50901,5.50901,20000000.0
2007-08-20 14:50:00,5.50967,5.51067,5.50934,5.51048,12000000.0
2007-08-20 14:51:00,5.51087,5.51087,5.50959,5.50984,12000000.0
2007-08-20 14:52:00,5.51003,5.51068,5.50887,5.50917,22000000.0
2007-08-20 14:53:00,5.51059,5.51059,5.50863,5.5104,17000000.0
2007-08-20 14:54:00,5.51089,5.51089,5.50941,5.51054,14000000.0
2007-08-20 14:55:00,5.51064,5.51064,5.50947,5.51003,20000000.0
2007-08-20 14:56:00,5.5099,5.51038,5.50887,5.51038,22000000.0
2007-08-20 14:57:00,5.51054,5.51054,5.50951,5.50993,10000000.0
2007-08-20 14:58:00,5.51039,5.51088,5.50939,5.5105,17000000.0
2007-08-20 14:59:00,5.51037,5.5106,5.50912,5.51052,12000000.0
2007-08-20 15:00:00,5.51017,5.51029,5.5082,5.50902,14000000.0
2007-08-20 15:01:00,5.50908,5.50943,5.50753,5.50768,16000000.0
2007-08-20 15:02:00,5.50925,5.50925,5.50758,5.50813,13000000.0
2007-08-20 15:03:00,5.50913,5.50942,5.50757,5.50847,7000000.0
2007-08-20 15:04:00,5.50889,5.50889,5.50645,5.50814,12000000.0
2007-08-20 15:05:00,5.50651,5.50825,5.50651,5.50795,20000000.0
2007-08-20 15:06:00,5.50754,5.50921,5.50754,5.50921,9000000.0
2007-08-20 15:07:00,5.50775,5.50933,5.50767,5.50933,9000000.0
2007-08-20 15:08:00,5.50888,5.50962,5.50797,5.50962,14000000.0
2007-08-20 15:09:00,5.50867,5.50961,5.50867,5.50961,14000000.0
2007-08-20 15:10:00,5.50939,5.50973,5.5082,5.50973,15000000.0
2007-08-20 15:11:00,5.5099,5.51016,5.50893,5.50984,10000000.0
2007-08-20 15:12:00,5.50959,5.51038,5.50885,5.50974,10000000.0
2007-08-20 15:13:00,5.50956,5.51072,5.5091,5.51014,20000000.0
2007-08-20 15:14:00,5.51068,5.51068,5.50967,5.50982,10000000.0
2007-08-20 15:15:00,5.51072,5.51072,5.50893,5.51034,13000000.0
2007-08-20 15:16:00,5.50997,5.5105,5.50898,5.51031,11000000.0
2007-08-20 15:17:00,5.51,5.51016,5.50897,5.50936,17000000.0
2007-08-20 15:18:00,5.50965,5.51052,5.50882,5.51052,11000000.0
2007-08-20 15:19:00,5.51032,5.51032,5.50809,5.50985,18000000.0
2007-08-20 15:20:00,5.50808,5.5098,5.50808,5.5098,14000000.0
2007-08-20 15:21:00,5.50991,5.51079,5.5089,5.5089,15000000.0
2007-08-20 15:22:00,5.5106,5.51097,5.5092,5.5092,8000000.0
2007-08-20 15:23:00,5.51007,5.51066,5.50903,5.50903,15000000.0
2007-08-20 15:24:00,5.51081,5.51131,5.50912,5.50912,12000000.0
2007-08-20 15:25:00,5.51108,5.51108,5.50879,5.51102,12000000.0
2007-08-20 15:26:00,5.51116,5.51116,5.50984,5.5109,15000000.0
2007-08-20 15:27:00,5.50967,5.51202,5.50967,5.5118,12000000.0
2007-08-20 15:28:00,5.51178,5.51199,5.51041,5.51194,12000000.0
2007-08-20 15:29:00,5.51177,5.51204,5.51006,5.51006,10000000.0
2007-08-20 15:30:00,5.51153,5.51234,5.51054,5.51222,12000000.0
2007-08-20 15:31:00,5.5126,5.51376,5.51146,5.51376,19000000.0
2007-08-20 15:32:00,5.51307,5.51307,5.51154,5.51154,7000000.0
2007-08-20 15:33:00,5.51311,5.51311,5.51199,5.51244,7000000.0
2007-08-20 15:34:00,5.51322,5.51322,5.51101,5.5113,12000000.0
2007-08-20 15:35:00,5.51269,5.51278,5.51046,5.51214,17000000.0
2007-08-20 15:36:00,5.51293,5.51488,5.51194,5.51488,11000000.0
2007-08-20 15:37:00,5.51365,5.5156,5.5125,5.51553,14000000.0
2007-08-20 15:38:00,5.51619,5.51625,5.51384,5.51388,20000000.0
2007-08-20 15:39:00,5.51456,5.51456,5.51254,5.5139,8000000.0
2007-08-20 15:40:00,5.51408,5.51587,5.51321,5.51587,11000000.0
2007-08-20 15:41:00,5.51698,5.51735,5.51485,5.51493,10000000.0
2007-08-20 15:42:00,5.51626,5.51626,5.51406,5.51495,13000000.0
2007-08-20 15:43:00,5.51529,5.51529,5.51339,5.51525,14000000.0
2007-08-20 15:44:00,5.51455,5.51455,5.51363,5.51419,8000000.0
2007-08-20 15:45:00,5.51529,5.51564,5.5138,5.51484,10000000.0
2007-08-20 15:46:00,5.51592,5.51592,5.51426,5.51521,12000000.0
2007-08-20 15:47:00,5.51398,5.51633,5.51398,5.51633,18000000.0
2007-08-20 15:48:00,5.51699,5.51769,5.51599,5.51677,9000000.0
2007-08-20 15:49:00,5.5162,5.51798,5.5162,5.51714,14000000.0
2007-08-20 15:50:00,5.5177,5.5177,5.51467,5.51618,18000000.0
2007-08-20 15:51:00,5.51792,5.51792,5.51453,5.515,8000000.0
2007-08-20 15:52:00,5.51587,5.5163,5.51502,5.5163,11000000.0
2007-08-20 15:53:00,5.51612,5.51679,5.51445,5.51543,15000000.0
2007-08-20 15:54:00,5.51651,5.51654,5.51503,5.51503,9000000.0
2007-08-20 15:55:00,5.51526,5.51681,5.51488,5.51649,9000000.0
2007-08-20 15:56:00,5.51465,5.51634,5.51437,5.51619,11000000.0
2007-08-20 15:57:00,5.51527,5.51627,5.5151,5.51583,15000000.0
2007-08-20 15:58:00,5.51547,5.5181,5.51441,5.51441,13000000.0
2007-08-20 15:59:00,5.51486,5.51735,5.5138,5.51553,15000000.0
2007-08-20 16:00:00,5.51661,5.51695,5.5141,5.5141,11000000.0
2007-08-20 16:01:00,5.51566,5.51702,5.51383,5.51645,14000000.0
2007-08-20 16:02:00,5.51606,5.51619,5.51457,5.51574,11000000.0
2007-08-20 16:03:00,5.51559,5.51597,5.51382,5.51462,8000000.0
2007-08-20 16:04:00,5.51445,5.51515,5.51311,5.51386,8000000.0
2007-08-20 16:05:00,5.5145,5.51554,5.51406,5.51406,8000000.0
2007-08-20 16:06:00,5.51335,5.516,5.51316,5.51529,16000000.0
2007-08-20 16:07:00,5.51632,5.5169,5.51284,5.51595,18000000.0
2007-08-20 16:08:00,5.51401,5.51499,5.51186,5.51225,14000000.0
2007-08-20 16:09:00,5.51239,5.51498,5.51233,5.51308,12000000.0
2007-08-20 16:10:00,5.5126,5.5151,5.51158,5.5151,10000000.0
2007-08-20 16:11:00,5.51614,5.51614,5.51169,5.51246,13000000.0
2007-08-20 16:12:00,5.51095,5.51414,5.51095,5.51218,16000000.0
2007-08-20 16:13:00,5.51364,5.51488,5.5129,5.51358,7000000.0
2007-08-20 16:14:00,5.51499,5.51573,5.51333,5.51556,16000000.0
2007-08-20 16:15:00,5.51389,5.51506,5.51342,5.51473,15000000.0
2007-08-20 16:16:00,5.51395,5.51431,5.51206,5.51431,17000000.0
2007-08-20 16:17:00,5.51453,5.51497,5.51374,5.51471,10000000.0
2007-08-20 16:18:00,5.51384,5.51414,5.51208,5.51276,10000000.0
2007-08-20 16:19:00,5.51237,5.51345,5.51161,5.5131,12000000.0
2007-08-20 16:20:00,5.51407,5.51407,5.51181,5.51181,11000000.0
2007-08-20 16:21:00,5.51095,5.51399,5.51085,5.51365,8000000.0
2007-08-20 16:22:00,5.51394,5.51414,5.5124,5.51404,16000000.0
2007-08-20 16:23:00,5.51225,5.51458,5.51206,5.51458,11000000.0
2007-08-20 16:24:00,5.51438,5.51481,5.51247,5.51481,14000000.0
2007-08-20 16:25:00,5.51532,5.51587,5.51366,5.51388,13000000.0
2007-08-20 16:26:00,5.51427,5.51541,5.51367,5.51541,16000000.0
2007-08-20 16:27:00,5.51534,5.51534,5.51399,5.51437,20000000.0
2007-08-20 16:28:00,5.51491,5.5159,5.51417,5.51439,12000000.0
2007-08-20 16:29:00,5.51552,5.51618,5.51414,5.51414,13000000.0
2007-08-20 16:30:00,5.51357,5.51607,5.51271,5.51272,17000000.0
2007-08-20 16:31:00,5.51459,5.51672,5.51448,5.51529,13000000.0
2007-08-20 16:32:00,5.51637,5.51648,5.51461,5.51648,10000000.0
2007-08-20 16:33:00,5.51633,5.51645,5.51374,5.51576,15000000.0
2007-08-20 16:34:00,5.51389,5.51572,5.51389,5.51444,9000000.0
2007-08-20 16:35:00,5.51526,5.51584,5.5139,5.51538,18000000.0
2007-08-20 16:36:00,5.51445,5.51519,5.514,5.5145,8000000.0
2007-08-20 16:37:00,5.51403,5.5153,5.51322,5.51375,22000000.0
2007-08-20 16:38:00,5.51449,5.51559,5.51372,5.51501,14000000.0
2007-08-20 16:39:00,5.51611,5.51611,5.51483,5.51504,14000000.0
2007-08-20 16:40:00,5.5156,5.51594,5.51455,5.51522,17000000.0
2007-08-20 16:41:00,5.51412,5.51534,5.51323,5.51404,9000000.0
2007-08-20 16:42:00,5.5128,5.51597,5.5128,5.51597,13000000.0
2007-08-20 16:43:00,5.51641,5.51653,5.51459,5.51564,13000000.0
2007-08-20 16:44:00,5.51639,5.51639,5.51447,5.51604,11000000.0
2007-08-20 16:45:00,5.51556,5.51556,5.5131,5.51346,18000000.0
2007-08-20 16:46:00,5.51495,5.51495,5.51317,5.5143,11000000.0
2007-08-20 16:47:00,5.51425,5.51576,5.51385,5.51544,15000000.0
2007-08-20 16:48:00,5.51466,5.51524,5.51417,5.51445,7000000.0
2007-08-20 16:49:00,5.51582,5.51582,5.51412,5.51487,16000000.0
2007-08-20 16:50:00,5.51494,5.51585,5.51423,5.51585,9000000.0
2007-08-20 16:51:00,5.5155,5.51614,5.51414,5.51458,22000000.0
2007-08-20 16:52:00,5.51601,5.5161,5.5147,5.51573,11000000.0
2007-08-20 16:53:00,5.51414,5.51581,5.51361,5.5149,12000000.0
2007-08-20 16:54:00,5.51612,5.51612,5.51379,5.51553,17000000.0
2007-08-20 16:55:00,5.51561,5.51561,5.51346,5.51488,15000000.0
2007-08-20 16:56:00,5.5142,5.51553,5.51295,5.51553,11000000.0
2007-08-20 16:57:00,5.51461,5.51532,5.51343,5.51507,8000000.0
2007-08-20 16:58:00,5.51487,5.51587,5.51334,5.51463,12000000.0
2007-08-20 16:59:00,5.51385,5.51546,5.51355,5.51427,15000000.0
2007-08-20 17:00:00,5.51398,5.5153,5.51338,5.51489,10000000.0
2007-08-20 17:01:00,5.51536,5.51536,5.513,5.5134,10000000.0
2007-08-20 17:02:00,5.51477,5.5152,5.51339,5.51373,8000000.0
2007-08-20 17:03:00,5.51393,5.51552,5.51393,5.51552,11000000.0
2007-08-20 17:04:00,5.51567,5.51569,5.51413,5.51569,10000000.0
2007-08-20 17:05:00,5.51519,5.51602,5.51398,5.51594,18000000.0
2007-08-20 17:06:00,5.51504,5.51582,5.51476,5.51542,9000000.0
2007-08-20 17:07:00,5.51456,5.5166,5.51456,5.51632,20000000.0
2007-08-20 17:08:00,5.5147,5.51556,5.51383,5.51556,11000000.0
2007-08-20 17:09:00,5.51474,5.51596,5.51414,5.51414,14000000.0
2007-08-20 17:10:00,5.51469,5.51475,5.51339,5.51398,10000000.0
2007-08-20 17:11:00,5.51443,5.51443,5.51261,5.5134,12000000.0
2007-08-20 17:12:00,5.51484,5.51484,5.51337,5.51454,7000000.0
2007-08-20 17:13:00,5.51461,5.51461,5.51315,5.51447,13000000.0
2007-08-20 17:14:00,5.51419,5.51459,5.51194,5.51256,13000000.0
2007-08-20 17:15:00,5.51427,5.51433,5.51288,5.51395,12000000.0
2007-08-20 17:16:00,5.51382,5.51382,5.51221,5.51342,13000000.0
2007-08-20 17:17:00,5.51433,5.51529,5.51287,5.51529,12000000.0
2007-08-20 17:18:00,5.5136,5.51571,5.5136,5.514,15000000.0
2007-08-20 17:19:00,5.5157,5.51576,5.51348,5.51468,10000000.0
2007-08-20 17:20:00,5.51437,5.5159,5.51409,5.5159,13000000.0
2007-08-20 17:21:00,5.51573,5.51573,5.51399,5.51499,17000000.0
2007-08-20 17:22:00,5.51447,5.51576,5.514,5.51506,15000000.0
2007-08-20 17:23:00,5.51654,5.51683,5.51509,5.51533,10000000.0
2007-08-20 17:24:00,5.51623,5.51644,5.51503,5.51583,17000000.0
2007-08-20 17:25:00,5.51553,5.51614,5.51514,5.51514,11000000.0
2007-08-20 17:26:00,5.5159,5.51653,5.51491,5.51491,12000000.0
2007-08-20 17:27:00,5.51639,5.51646,5.51541,5.51646,9000000.0
2007-08-20 17:28:00,5.51677,5.51686,5.51528,5.51671,16000000.0
2007-08-20 17:29:00,5.51659,5.51675,5.51532,5.51675,9000000.0
2007-08-20 17:30:00,5.51584,5.51731,5.51566,5.51574,11000000.0
2007-08-20 17:31:00,5.51706,5.51706,5.51486,5.51655,13000000.0
2007-08-20 17:32:00,5.51729,5.51729,5.51567,5.51598,13000000.0
2007-08-20 17:33:00,5.5167,5.51709,5.51554,5.51657,11000000.0
2007-08-20 17:34:00,5.51507,5.51647,5.51489,5.51565,12000000.0
2007-08-20 17:35:00,5.51616,5.51616,5.51393,5.51393,13000000.0
2007-08-20 17:36:00,5.51557,5.51557,5.51401,5.51536,14000000.0
2007-08-20 17:37:00,5.51492,5.51524,5.51374,5.51496,10000000.0
2007-08-20 17:38:00,5.51546,5.51546,5.51435,5.51495,7000000.0
2007-08-20 17:39:00,5.51519,5.51556,5.51468,5.51544,16000000.0
2007-08-20 17:40:00,5.51538,5.51621,5.51429,5.51621,17000000.0
2007-08-20 17:41:00,5.51625,5.51625,5.51472,5.51588,16000000.0
2007-08-20 17:42:00,5.51561,5.51592,5.5142,5.5154,16000000.0
2007-08-20 17:43:00,5.51489,5.51587,5.51426,5.51493,17000000.0
2007-08-20 17:44:00,5.51416,5.51518,5.51386,5.51405,8000000.0
2007-08-20 17:45:00,5.51538,5.51542,5.51428,5.51439,11000000.0
2007-08-20 17:46:00,5.51527,5.51548,5.5144,5.5153,9000000.0
2007-08-20 17:47:00,5.51562,5.51581,5.51444,5.51571,19000000.0
2007-08-20 17:48:00,5.5144,5.51581,5.51439,5.51558,16000000.0
2007-08-20 17:49:00,5.51568,5.51655,5.51494,5.51621,15000000.0
2007-08-20 17:50:00,5.51649,5.51672,5.51548,5.51672,11000000.0
2007-08-20 17:51:00,5.51717,5.5175,5.51615,5.51656,9000000.0
2007-08-20 17:52:00,5.51599,5.51797,5.5159,5.51783,11000000.0
2007-08-20 17:53:00,5.51956,5.51973,5.51703,5.51914,9000000.0
2007-08-20 17:54:00,5.51889,5.51896,5.51781,5.5187,10000000.0
2007-08-20 17:55:00,5.51887,5.51927,5.51777,5.51927,10000000.0
2007-08-20 17:56:00,5.51784,5.51848,5.51722,5.51831,16000000.0
2007-08-20 17:57:00,5.51791,5.51831,5.51646,5.51646,14000000.0
2007-08-20 17:58:00,5.51803,5.51865,5.51632,5.51865,24000000.0
2007-08-20 17:59:00,5.51969,5.51969,5.51792,5.51802,11000000.0
2007-08-20 18:00:00,5.51872,5.51941,5.51833,5.51872,10000000.0
2007-08-20 18:01:00,5.51922,5.5195,5.51783,5.51839,14000000.0
2007-08-20 18:02:00,5.51856,5.51971,5.51754,5.5187,12000000.0
2007-08-20 18:03:00,5.51791,5.51901,5.51711,5.51711,17000000.0
2007-08-20 18:04:00,5.51788,5.51894,5.51717,5.5179,15000000.0
2007-08-20 18:05:00,5.51764,5.51854,5.51748,5.51796,15000000.0
2007-08-20 18:06:00,5.51844,5.51901,5.51784,5.51868,15000000.0
2007-08-20 18:07:00,5.51925,5.51925,5.51709,5.51709,16000000.0
2007-08-20 18:08:00,5.51879,5.51907,5.51626,5.51843,16000000.0
2007-08-20 18:09:00,5.51757,5.51848,5.51679,5.51759,12000000.0
2007-08-20 18:10:00,5.51948,5.52021,5.517,5.51907,17000000.0
2007-08-20 18:11:00,5.51935,5.52082,5.51896,5.52082,16000000.0
2007-08-20 18:12:00,5.51944,5.52076,5.5187,5.52007,13000000.0
2007-08-20 18:13:00,5.52087,5.5217,5.51985,5.5217,17000000.0
2007-08-20 18:14:00,5.5213,5.52234,5.51976,5.52194,13000000.0
2007-08-20 18:15:00,5.52174,5.52174,5.51944,5.5201,13000000.0
2007-08-20 18:16:00,5.51933,5.52136,5.51933,5.52036,15000000.0
2007-08-20 18:17:00,5.52005,5.5211,5.51912,5.51966,16000000.0
2007-08-20 18:18:00,5.51938,5.52069,5.51938,5.5201,18000000.0
2007-08-20 18:19:00,5.52041,5.52125,5.51939,5.5205,12000000.0
2007-08-20 18:20:00,5.51985,5.52039,5.51886,5.51967,16000000.0
2007-08-20 18:21:00,5.52036,5.52084,5.51925,5.51925,19000000.0
2007-08-20 18:22:00,5.51982,5.52021,5.51776,5.51797,20000000.0
2007-08-20 18:23:00,5.52029,5.52029,5.51786,5.51982,16000000.0
2007-08-20 18:24:00,5.51835,5.51964,5.51821,5.51878,14000000.0
2007-08-20 18:25:00,5.51878,5.519,5.51618,5.51792,18000000.0
2007-08-20 18:26:00,5.51766,5.51825,5.51692,5.5173,9000000.0
2007-08-20 18:27:00,5.51703,5.51768,5.51659,5.51739,16000000.0
2007-08-20 18:28:00,5.51769,5.51796,5.51675,5.51796,11000000.0
2007-08-20 18:29:00,5.51821,5.51821,5.51671,5.51721,15000000.0
2007-08-20 18:30:00,5.5184,5.5184,5.5167,5.51721,14000000.0
2007-08-20 18:31:00,5.51788,5.51805,5.51653,5.51805,19000000.0
2007-08-20 18:32:00,5.51695,5.51807,5.5164,5.51738,13000000.0
2007-08-20 18:33:00,5.51677,5.51811,5.51657,5.51761,13000000.0
2007-08-20 18:34:00,5.51801,5.51801,5.51631,5.51722,9000000.0
2007-08-20 18:35:00,5.5176,5.51804,5.5164,5.51779,14000000.0
2007-08-20 18:36:00,5.51803,5.5184,5.51682,5.51794,12000000.0
2007-08-20 18:37:00,5.51864,5.51864,5.51688,5.51834,13000000.0
2007-08-20 18:38:00,5.51728,5.51806,5.5159,5.5159,17000000.0
2007-08-20 18:39:00,5.51756,5.51789,5.5162,5.51789,18000000.0
2007-08-20 18:40:00,5.51619,5.51807,5.51619,5.51807,14000000.0
2007-08-20 18:41:00,5.51711,5.51828,5.51684,5.51819,18000000.0
2007-08-20 18:42:00,5.5174,5.51832,5.51674,5.51832,14000000.0
2007-08-20 18:43:00,5.51748,5.51806,5.51693,5.51806,14000000.0
2007-08-20 18:44:00,5.51822,5.51841,5.51692,5.51841,12000000.0
2007-08-20 18:45:00,5.51711,5.51845,5.51706,5.51764,17000000.0
2007-08-20 18:46:00,5.51721,5.51784,5.51668,5.51679,15000000.0
2007-08-20 18:47:00,5.51704,5.51778,5.5168,5.51713,16000000.0
2007-08-20 18:48:00,5.51704,5.518,5.51704,5.518,11000000.0
2007-08-20 18:49:00,5.51678,5.51752,5.51632,5.51688,8000000.0
2007-08-20 18:50:00,5.51645,5.51748,5.51613,5.5168,16000000.0
2007-08-20 18:51:00,5.51716,5.51781,5.516,5.51656,19000000.0
2007-08-20 18:52:00,5.51759,5.51769,5.51633,5.51682,10000000.0
2007-08-20 18:53:00,5.51635,5.51711,5.51594,5.51711,10000000.0
2007-08-20 18:54:00,5.5167,5.51682,5.51579,5.51675,11000000.0
2007-08-20 18:55:00,5.51556,5.51789,5.5155,5.51748,8000000.0
2007-08-20 18:56:00,5.51706,5.51781,5.51627,5.51676,16000000.0
2007-08-20 18:57:00,5.51655,5.51882,5.51655,5.51882,8000000.0
2007-08-20 18:58:00,5.51704,5.51758,5.51613,5.51709,13000000.0
2007-08-20 18:59:00,5.51859,5.51887,5.5172,5.51774,17000000.0
2007-08-20 19:00:00,5.51793,5.52083,5.51793,5.51915,13000000.0
2007-08-20 19:01:00,5.52004,5.52112,5.51969,5.52074,12000000.0
2007-08-20 19:02:00,5.52026,5.52124,5.51943,5.52045,16000000.0
2007-08-20 19:03:00,5.52026,5.52073,5.51884,5.52014,17000000.0
2007-08-20 19:04:00,5.5193,5.52056,5.51847,5.51847,12000000.0
2007-08-20 19:05:00,5.51798,5.51968,5.51757,5.51877,17000000.0
2007-08-20 19:06:00,5.51881,5.51974,5.51808,5.51974,7000000.0
2007-08-20 19:07:00,5.51856,5.52043,5.51856,5.52043,20000000.0
2007-08-20 19:08:00,5.52117,5.52117,5.51877,5.51994,21000000.0
2007-08-20 19:09:00,5.52088,5.52088,5.51881,5.51881,16000000.0
2007-08-20 19:10:00,5.52059,5.521,5.51827,5.51913,14000000.0
2007-08-20 19:11:00,5.51891,5.52032,5.51754,5.51863,12000000.0
2007-08-20 19:12:00,5.51833,5.51904,5.51704,5.5176,18000000.0
2007-08-20 19:13:00,5.51692,5.51828,5.51692,5.51747,14000000.0
2007-08-20 19:14:00,5.51796,5.51853,5.51691,5.51805,18000000.0
2007-08-20 19:15:00,5.51671,5.51816,5.51671,5.51816,9000000.0
2007-08-20 19:16:00,5.5182,5.51902,5.51757,5.51775,12000000.0
2007-08-20 19:17:00,5.5185,5.51937,5.51807,5.51937,14000000.0
2007-08-20 19:18:00,5.51857,5.51932,5.51723,5.51889,16000000.0
2007-08-20 19:19:00,5.51775,5.51911,5.51775,5.51878,7000000.0
2007-08-20 19:20:00,5.51812,5.51872,5.5177,5.51872,8000000.0
2007-08-20 19:21:00,5.51914,5.51948,5.51779,5.51869,18000000.0
2007-08-20 19:22:00,5.51954,5.52014,5.51892,5.52006,9000000.0
2007-08-20 19:23:00,5.52017,5.52036,5.51949,5.52036,10000000.0
2007-08-20 19:24:00,5.52045,5.52051,5.51974,5.52018,11000000.0
2007-08-20 19:25:00,5.52077,5.52077,5.51943,5.52059,17000000.0
2007-08-20 19:26:00,5.5204,5.5204,5.51871,5.51919,11000000.0
2007-08-20 19:27:00,5.51906,5.52023,5.51896,5.52008,13000000.0
2007-08-20 19:28:00,5.51995,5.51995,5.51885,5.51904,10000000.0
2007-08-20 19:29:00,5.51915,5.51942,5.51789,5.51929,11000000.0
2007-08-20 19:30:00,5.51938,5.51962,5.51775,5.5182,12000000.0
2007-08-20 19:31:00,5.51909,5.5192,5.51786,5.51806,8000000.0
2007-08-20 19:32:00,5.51846,5.51927,5.51803,5.51925,11000000.0
2007-08-20 19:33:00,5.52018,5.52046,5.51933,5.51994,13000000.0
2007-08-20 19:34:00,5.51917,5.52098,5.51917,5.52013,12000000.0
2007-08-20 19:35:00,5.51905,5.52157,5.51877,5.52006,13000000.0
2007-08-20 19:36:00,5.52028,5.52093,5.5197,5.52048,12000000.0
2007-08-20 19:37:00,5.52071,5.52084,5.51954,5.51966,8000000.0
2007-08-20 19:38:00,5.51988,5.51988,5.51825,5.51931,20000000.0
2007-08-20 19:39:00,5.51994,5.51994,5.518,5.51909,11000000.0
2007-08-20 19:40:00,5.51896,5.51918,5.5181,5.51879,11000000.0
2007-08-20 19:41:00,5.51793,5.5188,5.51775,5.51802,9000000.0
2007-08-20 19:42:00,5.51847,5.51903,5.51811,5.51816,10000000.0
2007-08-20 19:43:00,5.51819,5.51872,5.51748,5.51863,14000000.0
2007-08-20 19:44:00,5.5178,5.51862,5.51674,5.51674,15000000.0
2007-08-20 19:45:00,5.5177,5.51806,5.51601,5.51804,12000000.0
2007-08-20 19:46:00,5.51782,5.51816,5.51708,5.51708,11000000.0
2007-08-20 19:47:00,5.51809,5.51821,5.5162,5.51632,10000000.0
2007-08-20 19:48:00,5.51754,5.51762,5.5166,5.51695,9000000.0
2007-08-20 19:49:00,5.51691,5.51738,5.51577,5.51577,16000000.0
2007-08-20 19:50:00,5.51779,5.51779,5.51611,5.51665,10000000.0
2007-08-20 19:51:00,5.51774,5.51805,5.51672,5.51734,11000000.0
2007-08-20 19:52:00,5.51773,5.51856,5.51716,5.51795,19000000.0
2007-08-20 19:53:00,5.51836,5.51958,5.51777,5.51865,19000000.0
2007-08-20 19:54:00,5.51903,5.51903,5.51727,5.51818,14000000.0
2007-08-20 19:55:00,5.51932,5.51932,5.51781,5.51881,16000000.0
2007-08-20 19:56:00,5.51927,5.51927,5.51815,5.51889,12000000.0
2007-08-20 19:57:00,5.5198,5.52004,5.51835,5.51886,14000000.0
2007-08-20 19:58:00,5.51996,5.52066,5.51847,5.52023,13000000.0
2007-08-20 19:59:00,5.51974,5.52027,5.51924,5.52,10000000.0
2007-08-20 20:00:00,5.5197,5.52045,5.5185,5.51964,15000000.0
2007-08-20 20:01:00,5.51924,5.5199,5.51836,5.51917,14000000.0
2007-08-20 20:02:00,5.51925,5.51947,5.51858,5.5188,8000000.0
2007-08-20 20:03:00,5.51832,5.51963,5.51832,5.51902,13000000.0
2007-08-20 20:04:00,5.51959,5.51959,5.51805,5.51882,12000000.0
2007-08-20 20:05:00,5.51947,5.51989,5.51891,5.51909,11000000.0
2007-08-20 20:06:00,5.51898,5.51971,5.51857,5.51934,10000000.0
2007-08-20 20:07:00,5.52028,5.5206,5.5194,5.51957,13000000.0
2007-08-20 20:08:00,5.52001,5.52051,5.51873,5.52027,16000000.0
2007-08-20 20:09:00,5.51937,5.52031,5.51873,5.52031,17000000.0
2007-08-20 20:10:00,5.52036,5.52118,5.51994,5.52118,10000000.0
2007-08-20 20:11:00,5.52042,5.52089,5.51967,5.52089,13000000.0
2007-08-20 20:12:00,5.52004,5.52076,5.51954,5.51993,15000000.0
2007-08-20 20:13:00,5.51921,5.52051,5.51905,5.5195,13000000.0
2007-08-20 20:14:00,5.51982,5.52007,5.5193,5.52007,8000000.0
2007-08-20 20:15:00,5.52012,5.5202,5.51907,5.51998,10000000.0
2007-08-20 20:16:00,5.52,5.52016,5.51909,5.51959,14000000.0
2007-08-20 20:17:00,5.5197,5.52069,5.51959,5.52032,13000000.0
2007-08-20 20:18:00,5.52006,5.52055,5.51942,5.51996,7000000.0
2007-08-20 20:19:00,5.52078,5.52095,5.51918,5.51959,11000000.0
2007-08-20 20:20:00,5.52022,5.52067,5.51855,5.51855,19000000.0
2007-08-20 20:21:00,5.51975,5.52016,5.51891,5.52009,11000000.0
2007-08-20 20:22:00,5.51995,5.51995,5.51855,5.51966,11000000.0
2007-08-20 20:23:00,5.51944,5.51959,5.51834,5.51932,13000000.0
2007-08-20 20:24:00,5.51933,5.51933,5.51793,5.51871,9000000.0
2007-08-20 20:25:00,5.51907,5.51917,5.5177,5.51819,18000000.0
2007-08-20 20:26:00,5.51849,5.51849,5.51729,5.51772,7000000.0
2007-08-20 20:27:00,5.51783,5.51869,5.51729,5.51869,9000000.0
2007-08-20 20:28:00,5.51793,5.51867,5.51727,5.51829,13000000.0
2007-08-20 20:29:00,5.51797,5.51809,5.51572,5.51602,14000000.0
2007-08-20 20:30:00,5.51775,5.51775,5.51517,5.51638,16000000.0
2007-08-20 20:31:00,5.51609,5.51659,5.51517,5.51617,22000000.0
2007-08-20 20:32:00,5.5162,5.51643,5.51515,5.5163,12000000.0
2007-08-20 20:33:00,5.516,5.51626,5.51455,5.51576,13000000.0
2007-08-20 20:34:00,5.51477,5.51549,5.51335,5.51365,15000000.0
2007-08-20 20:35:00,5.51398,5.51511,5.51264,5.5144,16000000.0
2007-08-20 20:36:00,5.51348,5.51391,5.51248,5.51387,15000000.0
2007-08-20 20:37:00,5.51383,5.51398,5.51268,5.51309,14000000.0
2007-08-20 20:38:00,5.51309,5.51401,5.51252,5.51401,13000000.0
2007-08-20 20:39:00,5.51327,5.5141,5.51282,5.5141,18000000.0
2007-08-20 20:40:00,5.51317,5.51438,5.51271,5.51363,14000000.0
2007-08-20 20:41:00,5.51444,5.51521,5.5135,5.51521,18000000.0
2007-08-20 20:42:00,5.51532,5.51571,5.51432,5.51523,12000000.0
2007-08-20 20:43:00,5.51499,5.51568,5.51417,5.51429,18000000.0
2007-08-20 20:44:00,5.51477,5.51605,5.51451,5.51589,18000000.0
2007-08-20 20:45:00,5.51581,5.51594,5.51361,5.51501,11000000.0
2007-08-20 20:46:00,5.51524,5.51524,5.51336,5.51492,18000000.0
2007-08-20 20:47:00,5.51374,5.51459,5.51278,5.51374,20000000.0
2007-08-20 20:48:00,5.51467,5.51467,5.51292,5.51424,17000000.0
2007-08-20 20:49:00,5.51404,5.5141,5.51275,5.5141,16000000.0
2007-08-20 20:50:00,5.51389,5.51457,5.51341,5.5139,8000000.0
2007-08-20 20:51:00,5.51401,5.51459,5.51337,5.51412,8000000.0
2007-08-20 20:52:00,5.51393,5.51441,5.51282,5.51428,12000000.0
2007-08-20 20:53:00,5.5131,5.51392,5.51302,5.51385,16000000.0
2007-08-20 20:54:00,5.5149,5.51494,5.51355,5.51483,15000000.0
2007-08-20 20:55:00,5.51318,5.5146,5.51304,5.51416,16000000.0
2007-08-20 20:56:00,5.51312,5.51386,5.51233,5.51246,7000000.0
2007-08-20 20:57:00,5.51189,5.51416,5.51189,5.51373,14000000.0
2007-08-20 20:58:00,5.51357,5.51416,5.51315,5.51315,10000000.0
2007-08-20 20:59:00,5.51447,5.51447,5.51276,5.51376,11000000.0
2007-08-20 21:00:00,5.51273,5.5135,5.51133,5.51296,14000000.0
2007-08-20 21:01:00,5.51347,5.51347,5.51182,5.51203,12000000.0
2007-08-20 21:02:00,5.51153,5.51237,5.51111,5.51152,17000000.0
2007-08-20 21:03:00,5.51187,5.51234,5.5111,5.51143,11000000.0
2007-08-20 21:04:00,5.5112,5.51263,5.5112,5.51263,10000000.0
2007-08-20 21:05:00,5.51177,5.51315,5.51148,5.51148,8000000.0
2007-08-20 21:06:00,5.51312,5.51312,5.51162,5.51181,13000000.0
2007-08-20 21:07:00,5.51209,5.51265,5.51048,5.51153,14000000.0
2007-08-20 21:08:00,5.51224,5.51224,5.51061,5.51105,8000000.0
2007-08-20 21:09:00,5.51135,5.51239,5.51021,5.51239,13000000.0
2007-08-20 21:10:00,5.51207,5.51362,5.51185,5.51247,17000000.0
2007-08-20 21:11:00,5.51232,5.51378,5.51138,5.51191,15000000.0
2007-08-20 21:12:00,5.513,5.51352,5.51182,5.51352,11000000.0
2007-08-20 21:13:00,5.51239,5.51255,5.51103,5.51255,12000000.0
2007-08-20 21:14:00,5.51194,5.51306,5.51169,5.51304,14000000.0
2007-08-20 21:15:00,5.51289,5.51332,5.51185,5.51318,13000000.0
2007-08-20 21:16:00,5.51235,5.51353,5.51235,5.5132,12000000.0
2007-08-20 21:17:00,5.51375,5.51398,5.51192,5.51227,16000000.0
2007-08-20 21:18:00,5.51397,5.51397,5.5119,5.51293,15000000.0
2007-08-20 21:19:00,5.51255,5.51293,5.51223,5.51271,15000000.0
2007-08-20 21:20:00,5.51304,5.51304,5.51194,5.5129,8000000.0
2007-08-20 21:21:00,5.51286,5.51286,5.51138,5.5114,17000000.0
2007-08-20 21:22:00,5.51119,5.51303,5.51119,5.51303,11000000.0
2007-08-20 21:23:00,5.51205,5.51242,5.51066,5.51185,23000000.0
2007-08-20 21:24:00,5.51208,5.51224,5.50965,5.50974,13000000.0
2007-08-20 21:25:00,5.51115,5.51173,5.50997,5.51044,15000000.0
2007-08-20 21:26:00,5.51162,5.51162,5.50986,5.51078,10000000.0
2007-08-20 21:27:00,5.51085,5.51136,5.5104,5.51083,10000000.0
2007-08-20 21:28:00,5.51209,5.51209,5.51027,5.51027,13000000.0
2007-08-20 21:29:00,5.51156,5.51227,5.51093,5.51208,10000000.0
2007-08-20 21:30:00,5.51304,5.51304,5.51133,5.51276,16000000.0
2007-08-20 21:31:00,5.51214,5.51337,5.51178,5.51294,18000000.0
2007-08-20 21:32:00,5.51326,5.51335,5.51187,5.51187,15000000.0
2007-08-20 21:33:00,5.51296,5.51412,5.51187,5.51412,13000000.0
2007-08-20 21:34:00,5.5133,5.51401,5.51271,5.51315,9000000.0
2007-08-20 21:35:00,5.51385,5.51388,5.5126,5.5126,8000000.0
2007-08-20 21:36:00,5.51276,5.5141,5.51276,5.51302,18000000.0
2007-08-20 21:37:00,5.5142,5.51445,5.51263,5.51404,22000000.0
2007-08-20 21:38:00,5.51401,5.51406,5.51295,5.51361,9000000.0
2007-08-20 21:39:00,5.51357,5.51403,5.51298,5.51403,11000000.0
2007-08-20 21:40:00,5.514,5.51422,5.51223,5.51315,19000000.0
2007-08-20 21:41:00,5.5138,5.51407,5.51215,5.51313,12000000.0
2007-08-20 21:42:00,5.51298,5.51362,5.51238,5.5125,11000000.0
2007-08-20 21:43:00,5.51261,5.51288,5.5114,5.51258,14000000.0
2007-08-20 21:44:00,5.51276,5.51276,5.51091,5.51091,13000000.0
2007-08-20 21:45:00,5.51241,5.51284,5.51138,5.51182,12000000.0
2007-08-20 21:46:00,5.51224,5.51296,5.51132,5.51246,14000000.0
2007-08-20 21:47:00,5.51349,5.51358,5.51186,5.5131,17000000.0
2007-08-20 21:48:00,5.5141,5.51491,5.51308,5.51491,16000000.0
2007-08-20 21:49:00,5.51399,5.51449,5.51339,5.51427,14000000.0
2007-08-20 21:50:00,5.51298,5.51445,5.51298,5.51416,13000000.0
2007-08-20 21:51:00,5.51419,5.51419,5.51283,5.5138,14000000.0
2007-08-20 21:52:00,5.5121,5.5137,5.51149,5.51345,17000000.0
2007-08-20 21:53:00,5.51393,5.51393,5.51109,5.51298,27000000.0
2007-08-20 21:54:00,5.51193,5.51229,5.51127,5.51226,10000000.0
2007-08-20 21:55:00,5.51233,5.51251,5.51161,5.51165,8000000.0
2007-08-20 21:56:00,5.51271,5.51273,5.51159,5.51236,16000000.0
2007-08-20 21:57:00,5.51272,5.51302,5.51197,5.51284,18000000.0
2007-08-20 21:58:00,5.51143,5.51295,5.51143,5.51221,18000000.0
2007-08-20 21:59:00,5.51271,5.51271,5.511,5.51108,17000000.0
2007-08-20 22:00:00,5.51226,5.51246,5.51178,5.5122,9000000.0
2007-08-20 22:01:00,5.51271,5.51341,5.51176,5.51266,22000000.0
2007-08-20 22:02:00,5.51168,5.51298,5.51136,5.51222,11000000.0
2007-08-20 22:03:00,5.51175,5.51262,5.51157,5.51186,16000000.0
2007-08-20 22:04:00,5.51247,5.51308,5.51178,5.51217,12000000.0
2007-08-20 22:05:00,5.51243,5.51308,5.51223,5.5128,7000000.0
2007-08-20 22:06:00,5.51256,5.51307,5.5114,5.51251,15000000.0
2007-08-20 22:07:00,5.51194,5.51283,5.5118,5.51204,19000000.0
2007-08-20 22:08:00,5.51304,5.51364,5.51231,5.51256,11000000.0
2007-08-20 22:09:00,5.51166,5.51301,5.51164,5.51301,10000000.0
2007-08-20 22:10:00,5.51186,5.51257,5.51186,5.51238,10000000.0
2007-08-20 22:11:00,5.51201,5.51339,5.51199,5.51325,18000000.0
2007-08-20 22:12:00,5.51214,5.51377,5.51214,5.51377,11000000.0
2007-08-20 22:13:00,5.51371,5.51389,5.51306,5.51356,14000000.0
2007-08-20 22:14:00,5.5133,5.51434,5.51263,5.51296,24000000.0
2007-08-20 22:15:00,5.51362,5.5141,5.513,5.5138,13000000.0
2007-08-20 22:16:00,5.51418,5.51424,5.51283,5.51354,13000000.0
2007-08-20 22:17:00,5.51337,5.51385,5.51307,5.51331,8000000.0
2007-08-20 22:18:00,5.51431,5.51435,5.51298,5.51383,13000000.0
2007-08-20 22:19:00,5.51305,5.51453,5.51304,5.51428,14000000.0
2007-08-20 22:20:00,5.51353,5.51404,5.51253,5.51253,21000000.0
2007-08-20 22:21:00,5.51349,5.51403,5.51282,5.51403,13000000.0
2007-08-20 22:22:00,5.51312,5.51381,5.51253,5.513,12000000.0
2007-08-20 22:23:00,5.51272,5.51418,5.51269,5.51347,18000000.0
2007-08-20 22:24:00,5.5139,5.51447,5.5134,5.51352,14000000.0
2007-08-20 22:25:00,5.51344,5.51359,5.51298,5.51298,13000000.0
2007-08-20 22:26:00,5.51354,5.51354,5.51304,5.51304,13000000.0
2007-08-20 22:27:00,5.51394,5.51447,5.51275,5.51356,16000000.0
2007-08-20 22:28:00,5.51351,5.51355,5.51248,5.51328,13000000.0
2007-08-20 22:29:00,5.51306,5.51412,5.51229,5.51319,21000000.0
2007-08-20 22:30:00,5.51357,5.51452,5.51276,5.51297,17000000.0
2007-08-20 22:31:00,5.51388,5.51388,5.5132,5.5132,10000000.0
2007-08-20 22:32:00,5.51326,5.51459,5.51326,5.51447,13000000.0
2007-08-20 22:33:00,5.51379,5.51542,5.51379,5.51448,13000000.0
2007-08-20 22:34:00,5.51427,5.51618,5.51427,5.51512,13000000.0
2007-08-20 22:35:00,5.51627,5.51669,5.51489,5.51648,19000000.0
2007-08-20 22:36:00,5.5163,5.51678,5.51546,5.51566,14000000.0
2007-08-20 22:37:00,5.51525,5.51623,5.51516,5.51623,17000000.0
2007-08-20 22:38:00,5.51579,5.51634,5.51543,5.51595,9000000.0
2007-08-20 22:39:00,5.51522,5.51698,5.51522,5.51564,20000000.0
2007-08-20 22:40:00,5.51588,5.5163,5.51561,5.51579,13000000.0
2007-08-20 22:41:00,5.51549,5.51622,5.51519,5.51547,13000000.0
2007-08-20 22:42:00,5.5153,5.51552,5.51444,5.51514,10000000.0
2007-08-20 22:43:00,5.51552,5.51695,5.51455,5.51518,15000000.0
2007-08-20 22:44:00,5.51611,5.51662,5.51561,5.51606,16000000.0
2007-08-20 22:45:00,5.51545,5.51668,5.51545,5.516,14000000.0
2007-08-20 22:46:00,5.51682,5.51798,5.51626,5.51647,12000000.0
2007-08-20 22:47:00,5.51637,5.51752,5.51637,5.51738,7000000.0
2007-08-20 22:48:00,5.51676,5.51779,5.51654,5.51735,16000000.0
2007-08-20 22:49:00,5.51625,5.51759,5.51625,5.51726,10000000.0
2007-08-20 22:50:00,5.51694,5.51726,5.51633,5.51641,15000000.0
2007-08-20 22:51:00,5.51642,5.51732,5.51631,5.51631,17000000.0
2007-08-20 22:52:00,5.51668,5.51718,5.51628,5.51647,10000000.0
2007-08-20 22:53:00,5.51728,5.51751,5.51626,5.51626,20000000.0
2007-08-20 22:54:00,5.51691,5.51731,5.51586,5.51644,10000000.0
2007-08-20 22:55:00,5.5165,5.5165,5.51552,5.51623,12000000.0
2007-08-20 22:56:00,5.51684,5.51698,5.51583,5.51583,9000000.0
2007-08-20 22:57:00,5.51586,5.51678,5.51541,5.51635,18000000.0
2007-08-20 22:58:00,5.51589,5.51707,5.51537,5.51679,13000000.0
2007-08-20 22:59:00,5.51704,5.51722,5.51605,5.51632,10000000.0
2007-08-20 23:00:00,5.51687,5.51687,5.51517,5.51571,17000000.0
2007-08-20 23:01:00,5.51533,5.51594,5.51445,5.51541,13000000.0
2007-08-20 23:02:00,5.51442,5.51581,5.51436,5.51577,7000000.0
2007-08-20 23:03:00,5.51527,5.51585,5.51458,5.51554,16000000.0
2007-08-20 23:04:00,5.51584,5.51584,5.51436,5.51436,12000000.0
2007-08-20 23:05:00,5.51541,5.5156,5.51431,5.5148,11000000.0
2007-08-20 23:06:00,5.51585,5.51628,5.51454,5.51463,11000000.0
2007-08-20 23:07:00,5.51563,5.5159,5.5148,5.51544,13000000.0
2007-08-20 23:08:00,5.51495,5.51601,5.51465,5.51465,20000000.0
2007-08-20 23:09:00,5.51518,5.51586,5.51479,5.51513,16000000.0
2007-08-20 23:10:00,5.51563,5.5162,5.51477,5.5152,16000000.0
2007-08-20 23:11:00,5.51482,5.51557,5.51482,5.51521,10000000.0
2007-08-20 23:12:00,5.51537,5.51614,5.51501,5.51557,12000000.0
2007-08-20 23:13:00,5.51489,5.51557,5.51455,5.51527,16000000.0
2007-08-20 23:14:00,5.51467,5.5157,5.51461,5.51513,9000000.0
2007-08-20 23:15:00,5.51572,5.51586,5.51478,5.51501,9000000.0
2007-08-20 23:16:00,5.51465,5.51645,5.51465,5.51571,18000000.0
2007-08-20 23:17:00,5.51552,5.51584,5.5148,5.51584,8000000.0
2007-08-20 23:18:00,5.51556,5.51574,5.51503,5.51507,10000000.0
2007-08-20 23:19:00,5.51598,5.51615,5.51545,5.51549,9000000.0
2007-08-20 23:20:00,5.51577,5.5158,5.51494,5.51497,17000000.0
2007-08-20 23:21:00,5.51483,5.51586,5.51483,5.51584,11000000.0
2007-08-20 23:22:00,5.51546,5.51622,5.51494,5.5152,12000000.0
2007-08-20 23:23:00,5.51501,5.51585,5.51478,5.51528,12000000.0
2007-08-20 23:24:00,5.51507,5.51581,5.51458,5.51537,12000000.0
2007-08-20 23:25:00,5.51444,5.51557,5.51444,5.51493,9000000.0
2007-08-20 23:26:00,5.51518,5.51595,5.51453,5.51546,14000000.0
2007-08-20 23:27:00,5.51517,5.51581,5.51488,5.51492,17000000.0
2007-08-20 23:28:00,5.51511,5.51578,5.51465,5.51465,15000000.0
2007-08-20 23:29:00,5.51555,5.51574,5.51507,5.5155,11000000.0
2007-08-20 23:30:00,5.51624,5.51684,5.51543,5.51629,14000000.0
2007-08-20 23:31:00,5.51579,5.5162,5.51552,5.51593,7000000.0
2007-08-20 23:32:00,5.51548,5.51689,5.51527,5.51527,15000000.0
2007-08-20 23:33:00,5.51626,5.51671,5.51533,5.51533,7000000.0
2007-08-20 23:34:00,5.51658,5.51688,5.51583,5.51644,10000000.0
2007-08-20 23:35:00,5.51573,5.51721,5.51573,5.51574,12000000.0
2007-08-20 23:36:00,5.51603,5.51774,5.51603,5.51774,10000000.0
2007-08-20 23:37:00,5.51765,5.51788,5.51682,5.51703,14000000.0
2007-08-20 23:38:00,5.51625,5.5167,5.5153,5.51589,17000000.0
2007-08-20 23:39:00,5.51572,5.51617,5.51519,5.51556,9000000.0
2007-08-20 23:40:00,5.51594,5.51634,5.5137,5.51566,12000000.0
2007-08-20 23:41:00,5.51596,5.516,5.51508,5.51551,9000000.0
2007-08-20 23:42:00,5.51544,5.51662,5.51544,5.51592,15000000.0
2007-08-20 23:43:00,5.51606,5.51626,5.51512,5.51592,13000000.0
2007-08-20 23:44:00,5.51503,5.51601,5.51503,5.51587,8000000.0
2007-08-20 23:45:00,5.51588,5.51641,5.5151,5.51582,12000000.0
2007-08-20 23:46:00,5.51553,5.51607,5.51496,5.51537,20000000.0
2007-08-20 23:47:00,5.51562,5.51573,5.51471,5.51471,19000000.0
2007-08-20 23:48:00,5.51501,5.51521,5.51498,5.51498,14000000.0
2007-08-20 23:49:00,5.51498,5.51505,5.51485,5.51485,12000000.0
2007-08-20 23:50:00,5.51527,5.51656,5.51527,5.51545,10000000.0
2007-08-20 23:51:00,5.516,5.516,5.51549,5.51549,14000000.0
2007-08-20 23:52:00,5.51499,5.51599,5.51499,5.51599,13000000.0
2007-08-20 23:53:00,5.51635,5.51681,5.51558,5.51597,16000000.0
2007-08-20 23:54:00,5.51619,5.51718,5.51568,5.51657,13000000.0
2007-08-20 23:55:00,5.5165,5.5165,5.51558,5.51595,16000000.0
2007-08-20 23:56:00,5.516,5.51645,5.51518,5.51518,12000000.0
2007-08-20 23:57:00,5.51647,5.51647,5.51535,5.51535,14000000.0
2007-08-20 23:58:00,5.51657,5.51657,5.51517,5.51517,16000000.0
2007-08-20 23:59:00,5.51516,5.5153,5.5151,5.51522,12000000.0
2007-08-21 00:00:00,5.51518,5.51525,5.51505,5.51517,17000000.0
2007-08-21 00:01:00,5.51514,5.51532,5.51502,5.51515,12000000.0
2007-08-21 00:02:00,5.51515,5.51529,5.51509,5.51528,11000000.0
2007-08-21 00:03:00,5.51575,5.51595,5.51575,5.51575,7000000.0
2007-08-21 00:04:00,5.51475,5.51495,5.51475,5.51488,16000000.0
2007-08-21 00:05:00,5.51561,5.51643,5.51465,5.51503,17000000.0
2007-08-21 00:06:00,5.51557,5.51616,5.51547,5.51586,10000000.0
2007-08-21 00:07:00,5.51591,5.51602,5.51577,5.51582,19000000.0
2007-08-21 00:08:00,5.51583,5.51626,5.51511,5.5158,9000000.0
2007-08-21 00:09:00,5.51582,5.51611,5.5155,5.51571,19000000.0
2007-08-21 00:10:00,5.51535,5.5164,5.5146,5.51601,16000000.0
2007-08-21 00:11:00,5.51621,5.51635,5.51618,5.51635,9000000.0
2007-08-21 00:12:00,5.51592,5.51611,5.5152,5.5152,11000000.0
2007-08-21 00:13:00,5.51585,5.51627,5.51541,5.51608,8000000.0
2007-08-21 00:14:00,5.51639,5.51639,5.51534,5.51597,9000000.0
2007-08-21 00:15:00,5.51587,5.51603,5.51469,5.51582,15000000.0
2007-08-21 00:16:00,5.51572,5.51572,5.51542,5.51565,18000000.0
2007-08-21 00:17:00,5.51574,5.51618,5.51496,5.51545,21000000.0
2007-08-21 00:18:00,5.51574,5.51613,5.51496,5.51572,16000000.0
2007-08-21 00:19:00,5.51493,5.51702,5.51493,5.51702,12000000.0
2007-08-21 00:20:00,5.51464,5.51698,5.51464,5.51667,13000000.0
2007-08-21 00:21:00,5.51678,5.51678,5.5156,5.5165,13000000.0
2007-08-21 00:22:00,5.51662,5.5169,5.51481,5.51481,13000000.0
2007-08-21 00:23:00,5.5151,5.5151,5.51439,5.51439,11000000.0
2007-08-21 00:24:00,5.5142,5.51438,5.51412,5.51434,10000000.0
2007-08-21 00:25:00,5.51562,5.51576,5.51371,5.51497,16000000.0
2007-08-21 00:26:00,5.51551,5.51551,5.51385,5.51385,13000000.0
2007-08-21 00:27:00,5.51452,5.51452,5.51371,5.5144,16000000.0
2007-08-21 00:28:00,5.51456,5.51541,5.51436,5.51447,13000000.0
2007-08-21 00:29:00,5.51448,5.51489,5.51406,5.51428,10000000.0
2007-08-21 00:30:00,5.5148,5.5148,5.5133,5.5134,15000000.0
2007-08-21 00:31:00,5.51347,5.51413,5.51261,5.51322,18000000.0
2007-08-21 00:32:00,5.51351,5.51393,5.51297,5.51343,14000000.0
2007-08-21 00:33:00,5.51369,5.51444,5.51344,5.51363,13000000.0
2007-08-21 00:34:00,5.51355,5.51426,5.51292,5.51426,11000000.0
2007-08-21 00:35:00,5.51362,5.51395,5.51273,5.51282,13000000.0
2007-08-21 00:36:00,5.51294,5.51353,5.51227,5.51334,12000000.0
2007-08-21 00:37:00,5.51259,5.5132,5.5123,5.51288,10000000.0
2007-08-21 00:38:00,5.51247,5.51247,5.51184,5.51219,11000000.0
2007-08-21 00:39:00,5.51168,5.51311,5.51168,5.51252,16000000.0
2007-08-21 00:40:00,5.51298,5.51382,5.51212,5.51382,10000000.0
2007-08-21 00:41:00,5.51358,5.51424,5.51307,5.51424,15000000.0
2007-08-21 00:42:00,5.51363,5.51469,5.51332,5.51455,10000000.0
2007-08-21 00:43:00,5.51423,5.51426,5.51344,5.51415,8000000.0
2007-08-21 00:44:00,5.51414,5.51432,5.51408,5.51421,7000000.0
2007-08-21 00:45:00,5.51432,5.51432,5.51405,5.51405,10000000.0
2007-08-21 00:46:00,5.51407,5.51413,5.51347,5.5136,18000000.0
2007-08-21 00:47:00,5.51445,5.51445,5.51398,5.51398,18000000.0
2007-08-21 00:48:00,5.5139,5.51416,5.51388,5.51388,15000000.0
2007-08-21 00:49:00,5.51435,5.5153,5.5143,5.51485,19000000.0
2007-08-21 00:50:00,5.51449,5.51504,5.51351,5.51351,15000000.0
2007-08-21 00:51:00,5.51493,5.51516,5.51356,5.51516,12000000.0
2007-08-21 00:52:00,5.51479,5.51616,5.51468,5.51581,15000000.0
2007-08-21 00:53:00,5.51606,5.51658,5.51569,5.51625,9000000.0
2007-08-21 00:54:00,5.51679,5.51756,5.51587,5.51601,17000000.0
2007-08-21 00:55:00,5.51635,5.51713,5.51602,5.51642,11000000.0
2007-08-21 00:56:00,5.51639,5.51699,5.51573,5.51573,23000000.0
2007-08-21 00:57:00,5.51647,5.51647,5.51582,5.51583,11000000.0
2007-08-21 00:58:00,5.51581,5.51691,5.51581,5.51639,11000000.0
2007-08-21 00:59:00,5.51665,5.51756,5.51614,5.51678,11000000.0
2007-08-21 01:00:00,5.51709,5.51803,5.51662,5.51772,14000000.0
2007-08-21 01:01:00,5.51728,5.51748,5.51647,5.51665,9000000.0
2007-08-21 01:02:00,5.51787,5.51787,5.51663,5.51663,13000000.0
2007-08-21 01:03:00,5.51585,5.5161,5.51582,5.51586,18000000.0
2007-08-21 01:04:00,5.51737,5.51737,5.51707,5.51713,11000000.0
2007-08-21 01:05:00,5.51812,5.51812,5.51787,5.518,13000000.0
2007-08-21 01:06:00,5.51769,5.51777,5.51657,5.5175,9000000.0
2007-08-21 01:07:00,5.51718,5.51814,5.5169,5.51778,15000000.0
2007-08-21 01:08:00,5.51779,5.51854,5.51709,5.5173,15000000.0
2007-08-21 01:09:00,5.51779,5.518,5.51678,5.51678,14000000.0
2007-08-21 01:10:00,5.5182,5.5182,5.51713,5.51801,13000000.0
2007-08-21 01:11:00,5.51796,5.51812,5.51735,5.51765,7000000.0
2007-08-21 01:12:00,5.51833,5.51833,5.51739,5.51783,17000000.0
2007-08-21 01:13:00,5.51812,5.51947,5.51762,5.51794,18000000.0
2007-08-21 01:14:00,5.51831,5.52023,5.51831,5.51984,14000000.0
2007-08-21 01:15:00,5.51842,5.51942,5.51659,5.51659,10000000.0
2007-08-21 01:16:00,5.51684,5.51869,5.51675,5.51712,18000000.0
2007-08-21 01:17:00,5.51731,5.51813,5.51704,5.51731,16000000.0
2007-08-21 01:18:00,5.51823,5.51823,5.51616,5.51718,13000000.0
2007-08-21 01:19:00,5.51604,5.51738,5.51604,5.51671,12000000.0
2007-08-21 01:20:00,5.5166,5.51756,5.51621,5.51756,15000000.0
2007-08-21 01:21:00,5.51737,5.51864,5.51708,5.51864,14000000.0
2007-08-21 01:22:00,5.51813,5.51919,5.51779,5.5185,13000000.0
2007-08-21 01:23:00,5.51808,5.5182,5.51716,5.51805,14000000.0
2007-08-21 01:24:00,5.51769,5.51889,5.51769,5.51819,15000000.0
2007-08-21 01:25:00,5.51797,5.51989,5.51797,5.51864,17000000.0
2007-08-21 01:26:00,5.51757,5.51901,5.51657,5.51856,14000000.0
2007-08-21 01:27:00,5.51772,5.51831,5.51689,5.51694,13000000.0
2007-08-21 01:28:00,5.51774,5.51821,5.51708,5.51714,9000000.0
2007-08-21 01:29:00,5.51847,5.51847,5.51703,5.51797,11000000.0
2007-08-21 01:30:00,5.51759,5.5179,5.51668,5.51725,20000000.0
2007-08-21 01:31:00,5.51689,5.51759,5.51657,5.51661,9000000.0
2007-08-21 01:32:00,5.51737,5.51776,5.51698,5.51753,7000000.0
2007-08-21 01:33:00,5.517,5.51861,5.51679,5.51778,13000000.0
2007-08-21 01:34:00,5.51889,5.51937,5.51758,5.51846,10000000.0
2007-08-21 01:35:00,5.51834,5.51884,5.51719,5.51795,17000000.0
2007-08-21 01:36:00,5.51833,5.51878,5.51736,5.51836,16000000.0
2007-08-21 01:37:00,5.51851,5.51851,5.51746,5.51769,13000000.0
2007-08-21 01:38:00,5.51648,5.51655,5.51635,5.51635,15000000.0
2007-08-21 01:39:00,5.51807,5.5183,5.51697,5.51801,13000000.0
2007-08-21 01:40:00,5.51781,5.51816,5.51666,5.51766,14000000.0
2007-08-21 01:41:00,5.51707,5.51849,5.51707,5.51792,12000000.0
2007-08-21 01:42:00,5.51749,5.51773,5.51693,5.51693,14000000.0
2007-08-21 01:43:00,5.51755,5.51797,5.51684,5.51797,18000000.0
2007-08-21 01:44:00,5.51739,5.51739,5.51614,5.51614,12000000.0
2007-08-21 01:45:00,5.5171,5.51851,5.51659,5.51769,19000000.0
2007-08-21 01:46:00,5.51721,5.51817,5.51676,5.5176,15000000.0
2007-08-21 01:47:00,5.51721,5.51782,5.51653,5.51653,10000000.0
2007-08-21 01:48:00,5.5172,5.5172,5.516,5.51702,14000000.0
2007-08-21 01:49:00,5.51785,5.51785,5.51611,5.5174,16000000.0
2007-08-21 01:50:00,5.51788,5.51788,5.51659,5.5174,18000000.0
2007-08-21 01:51:00,5.51714,5.51752,5.51714,5.51719,16000000.0
2007-08-21 01:52:00,5.51585,5.51605,5.51585,5.51585,10000000.0
2007-08-21 01:53:00,5.51738,5.51772,5.51615,5.51772,15000000.0
2007-08-21 01:54:00,5.51622,5.51723,5.51622,5.51692,14000000.0
2007-08-21 01:55:00,5.51757,5.51783,5.51646,5.51646,14000000.0
2007-08-21 01:56:00,5.51698,5.51735,5.51648,5.51734,8000000.0
2007-08-21 01:57:00,5.51725,5.51782,5.51677,5.51782,10000000.0
2007-08-21 01:58:00,5.51629,5.51771,5.51629,5.51758,21000000.0
2007-08-21 01:59:00,5.5178,5.518,5.51663,5.51751,16000000.0
2007-08-21 02:00:00,5.51694,5.51739,5.51656,5.51693,11000000.0
2007-08-21 02:01:00,5.51719,5.51719,5.51678,5.51707,11000000.0
2007-08-21 02:02:00,5.51649,5.51777,5.51619,5.51753,13000000.0
2007-08-21 02:03:00,5.5175,5.51789,5.5171,5.51771,8000000.0
2007-08-21 02:04:00,5.5165,5.51815,5.5165,5.51812,18000000.0
2007-08-21 02:05:00,5.51799,5.51884,5.51722,5.51735,14000000.0
2007-08-21 02:06:00,5.51863,5.51898,5.51716,5.51737,18000000.0
2007-08-21 02:07:00,5.5179,5.519,5.51787,5.519,12000000.0
2007-08-21 02:08:00,5.51883,5.51883,5.5173,5.51846,12000000.0
2007-08-21 02:09:00,5.51834,5.51875,5.51754,5.51779,11000000.0
2007-08-21 02:10:00,5.51775,5.51894,5.51741,5.51875,10000000.0
2007-08-21 02:11:00,5.51839,5.51839,5.51713,5.51772,16000000.0
2007-08-21 02:12:00,5.51842,5.51851,5.51735,5.51798,17000000.0
2007-08-21 02:13:00,5.51709,5.51873,5.51705,5.51806,9000000.0
2007-08-21 02:14:00,5.5188,5.51915,5.51775,5.51863,16000000.0
2007-08-21 02:15:00,5.51972,5.51972,5.5176,5.51845,15000000.0
2007-08-21 02:16:00,5.51869,5.51877,5.51792,5.51823,16000000.0
2007-08-21 02:17:00,5.51761,5.51908,5.51759,5.51879,14000000.0
2007-08-21 02:18:00,5.51858,5.5205,5.51826,5.51851,16000000.0
2007-08-21 02:19:00,5.51883,5.52002,5.51859,5.51884,11000000.0
2007-08-21 02:20:00,5.51985,5.52162,5.51985,5.52162,10000000.0
2007-08-21 02:21:00,5.52061,5.52236,5.52031,5.52173,18000000.0
2007-08-21 02:22:00,5.52134,5.52242,5.52081,5.52179,15000000.0
2007-08-21 02:23:00,5.5218,5.52221,5.52029,5.52125,16000000.0
2007-08-21 02:24:00,5.52229,5.52229,5.52063,5.52198,12000000.0
2007-08-21 02:25:00,5.52129,5.52168,5.52013,5.52168,18000000.0
2007-08-21 02:26:00,5.52151,5.52159,5.5206,5.52134,8000000.0
2007-08-21 02:27:00,5.52107,5.52186,5.52071,5.52168,12000000.0
2007-08-21 02:28:00,5.52129,5.52193,5.52059,5.52184,15000000.0
2007-08-21 02:29:00,5.52148,5.52213,5.51977,5.52168,15000000.0
2007-08-21 02:30:00,5.51977,5.52128,5.51977,5.52065,19000000.0
2007-08-21 02:31:00,5.5215,5.5215,5.52043,5.52055,13000000.0
2007-08-21 02:32:00,5.52155,5.52155,5.52,5.52134,17000000.0
2007-08-21 02:33:00,5.52097,5.52108,5.51967,5.52076,10000000.0
2007-08-21 02:34:00,5.52039,5.52214,5.52039,5.52059,11000000.0
2007-08-21 02:35:00,5.52111,5.52243,5.52095,5.52221,14000000.0
2007-08-21 02:36:00,5.52198,5.52256,5.52131,5.52188,13000000.0
2007-08-21 02:37:00,5.52114,5.52216,5.52101,5.52216,9000000.0
2007-08-21 02:38:00,5.5218,5.52208,5.52099,5.52133,12000000.0
2007-08-21 02:39:00,5.52155,5.52189,5.5209,5.52102,11000000.0
2007-08-21 02:40:00,5.5219,5.52246,5.52114,5.52218,19000000.0
2007-08-21 02:41:00,5.52115,5.52126,5.51988,5.52114,12000000.0
2007-08-21 02:42:00,5.52148,5.52148,5.51974,5.52098,11000000.0
2007-08-21 02:43:00,5.52049,5.52079,5.51904,5.52001,12000000.0
2007-08-21 02:44:00,5.52051,5.5208,5.51941,5.51996,9000000.0
2007-08-21 02:45:00,5.51974,5.52028,5.51876,5.51885,13000000.0
2007-08-21 02:46:00,5.52024,5.52024,5.51837,5.51942,11000000.0
2007-08-21 02:47:00,5.51892,5.51938,5.51801,5.51896,10000000.0
2007-08-21 02:48:00,5.51853,5.51941,5.5181,5.51876,11000000.0
2007-08-21 02:49:00,5.51833,5.51945,5.51833,5.5185,10000000.0
2007-08-21 02:50:00,5.51902,5.52027,5.51859,5.52027,17000000.0
2007-08-21 02:51:00,5.51895,5.52027,5.51895,5.51948,15000000.0
2007-08-21 02:52:00,5.5207,5.5207,5.51937,5.51998,13000000.0
2007-08-21 02:53:00,5.51994,5.5206,5.51943,5.52018,12000000.0
2007-08-21 02:54:00,5.51944,5.52044,5.51929,5.51986,13000000.0
2007-08-21 02:55:00,5.52045,5.52064,5.5195,5.52044,13000000.0
2007-08-21 02:56:00,5.51961,5.52105,5.51957,5.52033,13000000.0
2007-08-21 02:57:00,5.52037,5.52053,5.51961,5.52053,10000000.0
2007-08-21 02:58:00,5.52023,5.52023,5.51921,5.51946,15000000.0
2007-08-21 02:59:00,5.51928,5.52036,5.519,5.51971,12000000.0
2007-08-21 03:00:00,5.51945,5.52,5.51812,5.51929,17000000.0
2007-08-21 03:01:00,5.51866,5.51916,5.51802,5.51887,9000000.0
2007-08-21 03:02:00,5.5184,5.51887,5.51736,5.51853,15000000.0
2007-08-21 03:03:00,5.51881,5.51881,5.51735,5.51824,14000000.0
2007-08-21 03:04:00,5.51826,5.51836,5.5174,5.51773,11000000.0
2007-08-21 03:05:00,5.51771,5.51811,5.51689,5.51689,12000000.0
2007-08-21 03:06:00,5.51781,5.51856,5.5171,5.51757,12000000.0
2007-08-21 03:07:00,5.51782,5.51841,5.51726,5.5173,18000000.0
2007-08-21 03:08:00,5.51801,5.51828,5.51725,5.51753,9000000.0
2007-08-21 03:09:00,5.51839,5.51839,5.5167,5.51783,9000000.0
2007-08-21 03:10:00,5.51781,5.51845,5.51724,5.51784,11000000.0
2007-08-21 03:11:00,5.51798,5.51822,5.51731,5.51778,16000000.0
2007-08-21 03:12:00,5.51866,5.51866,5.51709,5.51709,8000000.0
2007-08-21 03:13:00,5.51782,5.51819,5.51736,5.51772,12000000.0
2007-08-21 03:14:00,5.51817,5.5183,5.51722,5.51767,16000000.0
2007-08-21 03:15:00,5.5186,5.5186,5.51693,5.5176,10000000.0
2007-08-21 03:16:00,5.51801,5.51803,5.51679,5.51679,16000000.0
2007-08-21 03:17:00,5.51687,5.51826,5.51665,5.51681,16000000.0
2007-08-21 03:18:00,5.51774,5.51774,5.51602,5.51602,9000000.0
2007-08-21 03:19:00,5.51724,5.51763,5.51599,5.51717,10000000.0
2007-08-21 03:20:00,5.51661,5.518,5.51607,5.51735,20000000.0
2007-08-21 03:21:00,5.51628,5.51659,5.51526,5.51563,18000000.0
2007-08-21 03:22:00,5.51671,5.51686,5.51512,5.51621,15000000.0
2007-08-21 03:23:00,5.51505,5.51611,5.51493,5.51611,15000000.0
2007-08-21 03:24:00,5.51622,5.51659,5.51503,5.51534,12000000.0
2007-08-21 03:25:00,5.51583,5.51634,5.5154,5.51583,15000000.0
2007-08-21 03:26:00,5.51627,5.51659,5.51569,5.51621,19000000.0
2007-08-21 03:27:00,5.51601,5.51653,5.51553,5.51653,8000000.0
2007-08-21 03:28:00,5.51619,5.51667,5.51541,5.51647,13000000.0
2007-08-21 03:29:00,5.51655,5.51655,5.51497,5.51605,9000000.0
2007-08-21 03:30:00,5.5159,5.5159,5.51451,5.51559,17000000.0
2007-08-21 03:31:00,5.51559,5.51633,5.51517,5.51587,7000000.0
2007-08-21 03:32:00,5.51545,5.51703,5.51537,5.51654,15000000.0
2007-08-21 03:33:00,5.51555,5.51622,5.51464,5.51487,14000000.0
2007-08-21 03:34:00,5.51481,5.51548,5.51437,5.51541,13000000.0
2007-08-21 03:35:00,5.51427,5.51548,5.51427,5.51433,9000000.0
2007-08-21 03:36:00,5.51556,5.51611,5.51487,5.51535,13000000.0
2007-08-21 03:37:00,5.51541,5.51571,5.51394,5.51394,13000000.0
2007-08-21 03:38:00,5.51544,5.51544,5.51394,5.51448,14000000.0
2007-08-21 03:39:00,5.51428,5.51474,5.51365,5.51456,11000000.0
2007-08-21 03:40:00,5.51375,5.51512,5.51304,5.51512,12000000.0
2007-08-21 03:41:00,5.51442,5.5156,5.51419,5.51445,19000000.0
2007-08-21 03:42:00,5.51496,5.51527,5.51428,5.51431,10000000.0
2007-08-21 03:43:00,5.515,5.51512,5.51371,5.51403,12000000.0
2007-08-21 03:44:00,5.51524,5.51524,5.51369,5.51484,12000000.0
2007-08-21 03:45:00,5.51375,5.51504,5.51355,5.51429,14000000.0
2007-08-21 03:46:00,5.51514,5.51552,5.51456,5.51456,13000000.0
2007-08-21 03:47:00,5.51522,5.5154,5.51375,5.5149,9000000.0
2007-08-21 03:48:00,5.5149,5.51515,5.51415,5.51426,8000000.0
2007-08-21 03:49:00,5.51392,5.51474,5.5136,5.51389,19000000.0
2007-08-21 03:50:00,5.51348,5.51442,5.51329,5.51408,12000000.0
2007-08-21 03:51:00,5.51406,5.51457,5.51334,5.51374,15000000.0
2007-08-21 03:52:00,5.51412,5.51468,5.51372,5.51398,11000000.0
2007-08-21 03:53:00,5.51354,5.51354,5.51292,5.51294,12000000.0
2007-08-21 03:54:00,5.51372,5.51443,5.51285,5.51412,12000000.0
2007-08-21 03:55:00,5.51397,5.51427,5.51173,5.51173,12000000.0
2007-08-21 03:56:00,5.51324,5.51351,5.51208,5.5128,14000000.0
2007-08-21 03:57:00,5.51279,5.51363,5.51219,5.51278,15000000.0
2007-08-21 03:58:00,5.51262,5.51314,5.51132,5.51255,12000000.0
2007-08-21 03:59:00,5.51125,5.51287,5.51115,5.51196,17000000.0
2007-08-21 04:00:00,5.51187,5.51281,5.51145,5.51234,14000000.0
2007-08-21 04:01:00,5.51153,5.51275,5.51151,5.51223,13000000.0
2007-08-21 04:02:00,5.51224,5.5134,5.51158,5.51166,16000000.0
2007-08-21 04:03:00,5.51204,5.51324,5.51204,5.51307,14000000.0
2007-08-21 04:04:00,5.51349,5.51352,5.51192,5.51345,19000000.0
2007-08-21 04:05:00,5.51297,5.51381,5.51211,5.51296,12000000.0
2007-08-21 04:06:00,5.51325,5.51351,5.51213,5.51271,18000000.0
2007-08-21 04:07:00,5.51305,5.5138,5.51238,5.51285,16000000.0
2007-08-21 04:08:00,5.51241,5.5131,5.51204,5.51204,8000000.0
2007-08-21 04:09:00,5.51281,5.51373,5.51243,5.51296,13000000.0
2007-08-21 04:10:00,5.51439,5.51496,5.51272,5.51272,14000000.0
2007-08-21 04:11:00,5.51437,5.51518,5.51395,5.51515,18000000.0
2007-08-21 04:12:00,5.51506,5.51525,5.51387,5.51387,10000000.0
2007-08-21 04:13:00,5.51423,5.51574,5.51423,5.51458,14000000.0
2007-08-21 04:14:00,5.51579,5.51603,5.51433,5.51489,20000000.0
2007-08-21 04:15:00,5.51449,5.51787,5.51447,5.51659,14000000.0
2007-08-21 04:16:00,5.51727,5.51727,5.5156,5.51684,15000000.0
2007-08-21 04:17:00,5.51689,5.51727,5.51539,5.51572,22000000.0
2007-08-21 04:18:00,5.51629,5.51705,5.51594,5.51705,17000000.0
2007-08-21 04:19:00,5.51713,5.51713,5.51596,5.51644,12000000.0
2007-08-21 04:20:00,5.51663,5.51749,5.51568,5.51568,17000000.0
2007-08-21 04:21:00,5.51619,5.51707,5.5157,5.51586,13000000.0
2007-08-21 04:22:00,5.51557,5.51694,5.51553,5.51579,14000000.0
2007-08-21 04:23:00,5.51648,5.51668,5.51522,5.51522,9000000.0
2007-08-21 04:24:00,5.51546,5.51599,5.51492,5.51492,9000000.0
2007-08-21 04:25:00,5.51486,5.51637,5.51486,5.51592,13000000.0
2007-08-21 04:26:00,5.51534,5.51651,5.5148,5.51558,12000000.0
2007-08-21 04:27:00,5.51717,5.51717,5.51479,5.51589,16000000.0
2007-08-21 04:28:00,5.51581,5.51664,5.51559,5.51622,11000000.0
2007-08-21 04:29:00,5.51716,5.51716,5.5156,5.51617,20000000.0
2007-08-21 04:30:00,5.51633,5.5166,5.51528,5.5165,16000000.0
2007-08-21 04:31:00,5.51569,5.51666,5.51488,5.5156,12000000.0
2007-08-21 04:32:00,5.51538,5.51637,5.51523,5.51538,11000000.0
2007-08-21 04:33:00,5.51569,5.51722,5.51557,5.51683,14000000.0
2007-08-21 04:34:00,5.51557,5.51727,5.51557,5.51615,11000000.0
2007-08-21 04:35:00,5.51692,5.51747,5.51586,5.51586,14000000.0
2007-08-21 04:36:00,5.51662,5.51697,5.51534,5.51537,11000000.0
2007-08-21 04:37:00,5.51565,5.51618,5.51483,5.51618,15000000.0
2007-08-21 04:38:00,5.51612,5.51631,5.5155,5.51589,7000000.0
2007-08-21 04:39:00,5.51571,5.51612,5.51512,5.51596,19000000.0
2007-08-21 04:40:00,5.51561,5.51624,5.51498,5.51548,14000000.0
2007-08-21 04:41:00,5.51645,5.51645,5.51486,5.51489,12000000.0
2007-08-21 04:42:00,5.51484,5.5168,5.51484,5.5168,11000000.0
2007-08-21 04:43:00,5.5166,5.5166,5.51497,5.51545,15000000.0
2007-08-21 04:44:00,5.51533,5.51642,5.51523,5.51598,13000000.0
2007-08-21 04:45:00,5.51635,5.51658,5.51553,5.51574,19000000.0
2007-08-21 04:46:00,5.51574,5.51712,5.51535,5.51575,14000000.0
2007-08-21 04:47:00,5.51676,5.51676,5.51583,5.51594,7000000.0
2007-08-21 04:48:00,5.5171,5.5171,5.51607,5.51663,14000000.0
2007-08-21 04:49:00,5.51623,5.51707,5.51561,5.51561,12000000.0
2007-08-21 04:50:00,5.5167,5.51715,5.51645,5.51694,9000000.0
2007-08-21 04:51:00,5.51733,5.51741,5.51593,5.51741,16000000.0
2007-08-21 04:52:00,5.51703,5.51789,5.5169,5.51709,14000000.0
2007-08-21 04:53:00,5.5172,5.51815,5.51655,5.51815,12000000.0
2007-08-21 04:54:00,5.51755,5.51798,5.51698,5.5172,9000000.0
2007-08-21 04:55:00,5.5175,5.51779,5.51624,5.51624,19000000.0
2007-08-21 04:56:00,5.51645,5.51645,5.51625,5.51625,17000000.0
2007-08-21 04:57:00,5.51615,5.51641,5.51615,5.51622,15000000.0
2007-08-21 04:58:00,5.51703,5.51713,5.51653,5.51695,7000000.0
2007-08-21 04:59:00,5.51686,5.5176,5.51637,5.51688,10000000.0
2007-08-21 05:00:00,5.51643,5.5167,5.51585,5.51585,19000000.0
2007-08-21 05:01:00,5.51632,5.51733,5.51632,5.51662,8000000.0
2007-08-21 05:02:00,5.51693,5.51702,5.51621,5.51628,8000000.0
2007-08-21 05:03:00,5.51612,5.51615,5.51558,5.51558,13000000.0
2007-08-21 05:04:00,5.51708,5.51752,5.51633,5.51633,16000000.0
2007-08-21 05:05:00,5.51676,5.51724,5.51579,5.51662,17000000.0
2007-08-21 05:06:00,5.51739,5.51739,5.51604,5.51693,15000000.0
2007-08-21 05:07:00,5.51712,5.51748,5.51703,5.51748,9000000.0
2007-08-21 05:08:00,5.51653,5.51734,5.51649,5.51727,14000000.0
2007-08-21 05:09:00,5.5167,5.51803,5.5165,5.51761,15000000.0
2007-08-21 05:10:00,5.51759,5.51857,5.51707,5.51742,13000000.0
2007-08-21 05:11:00,5.51796,5.51853,5.51739,5.51835,13000000.0
2007-08-21 05:12:00,5.51842,5.51896,5.51757,5.51819,15000000.0
2007-08-21 05:13:00,5.51789,5.51849,5.51718,5.51812,14000000.0
2007-08-21 05:14:00,5.51858,5.5192,5.51781,5.5185,13000000.0
2007-08-21 05:15:00,5.51853,5.51957,5.51803,5.51803,15000000.0
2007-08-21 05:16:00,5.51939,5.51939,5.51795,5.51869,12000000.0
2007-08-21 05:17:00,5.51854,5.51906,5.51802,5.5187,13000000.0
2007-08-21 05:18:00,5.51898,5.51955,5.51812,5.5188,14000000.0
2007-08-21 05:19:00,5.51922,5.52022,5.5191,5.52018,9000000.0
2007-08-21 05:20:00,5.51956,5.5199,5.51844,5.51954,12000000.0
2007-08-21 05:21:00,5.51954,5.51961,5.51905,5.51947,9000000.0
2007-08-21 05:22:00,5.51936,5.51976,5.51817,5.51925,13000000.0
2007-08-21 05:23:00,5.51968,5.51978,5.51831,5.51978,9000000.0
2007-08-21 05:24:00,5.51998,5.52004,5.51856,5.51974,13000000.0
2007-08-21 05:25:00,5.51985,5.51985,5.51854,5.51854,10000000.0
2007-08-21 05:26:00,5.51976,5.51976,5.51844,5.51904,11000000.0
2007-08-21 05:27:00,5.51845,5.5194,5.51811,5.51863,20000000.0
2007-08-21 05:28:00,5.51828,5.51947,5.51816,5.51914,11000000.0
2007-08-21 05:29:00,5.51909,5.51941,5.51833,5.51893,8000000.0
2007-08-21 05:30:00,5.51891,5.51891,5.51806,5.51827,13000000.0
2007-08-21 05:31:00,5.51915,5.51964,5.51884,5.51931,12000000.0
2007-08-21 05:32:00,5.51877,5.5196,5.5181,5.51815,14000000.0
2007-08-21 05:33:00,5.51845,5.51891,5.51791,5.51887,10000000.0
2007-08-21 05:34:00,5.51848,5.5185,5.5166,5.51739,14000000.0
2007-08-21 05:35:00,5.51771,5.51771,5.51617,5.51686,16000000.0
2007-08-21 05:36:00,5.51694,5.5173,5.51621,5.51675,11000000.0
2007-08-21 05:37:00,5.51597,5.51723,5.51597,5.51666,14000000.0
2007-08-21 05:38:00,5.51577,5.51646,5.51525,5.51636,12000000.0
2007-08-21 05:39:00,5.51616,5.51664,5.5154,5.51591,16000000.0
2007-08-21 05:40:00,5.516,5.51689,5.51554,5.51585,15000000.0
2007-08-21 05:41:00,5.51643,5.51676,5.51571,5.51571,11000000.0
2007-08-21 05:42:00,5.51643,5.51643,5.51491,5.51491,20000000.0
2007-08-21 05:43:00,5.51634,5.51634,5.51458,5.51471,13000000.0
2007-08-21 05:44:00,5.51491,5.51571,5.51465,5.51571,10000000.0
2007-08-21 05:45:00,5.51491,5.51543,5.51435,5.51437,9000000.0
2007-08-21 05:46:00,5.51508,5.51623,5.51473,5.51567,24000000.0
2007-08-21 05:47:00,5.51503,5.51634,5.51498,5.51586,16000000.0
2007-08-21 05:48:00,5.51608,5.51608,5.51522,5.51522,8000000.0
2007-08-21 05:49:00,5.5163,5.5163,5.5153,5.5156,7000000.0
2007-08-21 05:50:00,5.51525,5.51559,5.51411,5.51411,11000000.0
2007-08-21 05:51:00,5.51526,5.51526,5.51336,5.51425,18000000.0
2007-08-21 05:52:00,5.515,5.515,5.51418,5.51418,9000000.0
2007-08-21 05:53:00,5.51445,5.51449,5.51416,5.51424,15000000.0
2007-08-21 05:54:00,5.51513,5.51517,5.51363,5.51381,14000000.0
2007-08-21 05:55:00,5.51418,5.51439,5.51325,5.51325,15000000.0
2007-08-21 05:56:00,5.51475,5.51508,5.514,5.51438,23000000.0
2007-08-21 05:57:00,5.5142,5.5142,5.51338,5.5141,17000000.0
2007-08-21 05:58:00,5.51441,5.51557,5.51427,5.51545,11000000.0
2007-08-21 05:59:00,5.51419,5.5165,5.51419,5.51595,13000000.0
2007-08-21 06:00:00,5.51687,5.51709,5.51568,5.51676,18000000.0
2007-08-21 06:01:00,5.51752,5.5177,5.51633,5.51708,9000000.0
2007-08-21 06:02:00,5.51659,5.51751,5.51563,5.51636,16000000.0
2007-08-21 06:03:00,5.51698,5.51724,5.51617,5.5169,12000000.0
2007-08-21 06:04:00,5.517,5.51713,5.51658,5.51659,17000000.0
2007-08-21 06:05:00,5.51747,5.51748,5.51625,5.51688,11000000.0
2007-08-21 06:06:00,5.51702,5.51742,5.5161,5.51709,14000000.0
2007-08-21 06:07:00,5.51728,5.5176,5.51635,5.51657,13000000.0
2007-08-21 06:08:00,5.51637,5.5174,5.51618,5.51707,13000000.0
2007-08-21 06:09:00,5.51698,5.51717,5.51641,5.51666,11000000.0
2007-08-21 06:10:00,5.51634,5.51715,5.51626,5.51715,8000000.0
2007-08-21 06:11:00,5.51746,5.51783,5.51646,5.51768,17000000.0
2007-08-21 06:12:00,5.51735,5.51742,5.51629,5.51689,13000000.0
2007-08-21 06:13:00,5.51739,5.51774,5.51652,5.5176,13000000.0
2007-08-21 06:14:00,5.51778,5.51786,5.51683,5.51777,11000000.0
2007-08-21 06:15:00,5.5178,5.51867,5.51699,5.51726,16000000.0
2007-08-21 06:16:00,5.5178,5.51881,5.51757,5.51838,13000000.0
2007-08-21 06:17:00,5.51901,5.51901,5.5174,5.5174,18000000.0
2007-08-21 06:18:00,5.51722,5.51758,5.51653,5.51661,11000000.0
2007-08-21 06:19:00,5.51604,5.51786,5.51604,5.51762,7000000.0
2007-08-21 06:20:00,5.51718,5.51773,5.51623,5.51703,17000000.0
2007-08-21 06:21:00,5.51693,5.51737,5.51621,5.51709,13000000.0
2007-08-21 06:22:00,5.51636,5.51735,5.51617,5.51705,19000000.0
2007-08-21 06:23:00,5.51616,5.51759,5.51616,5.5163,19000000.0
2007-08-21 06:24:00,5.51672,5.51694,5.51562,5.51658,20000000.0
2007-08-21 06:25:00,5.51586,5.51675,5.51586,5.5163,8000000.0
2007-08-21 06:26:00,5.51714,5.51724,5.51563,5.51593,19000000.0
2007-08-21 06:27:00,5.51628,5.51647,5.51533,5.51533,12000000.0
2007-08-21 06:28:00,5.51644,5.51644,5.51544,5.51544,10000000.0
2007-08-21 06:29:00,5.51538,5.51608,5.515,5.515,10000000.0
2007-08-21 06:30:00,5.51581,5.51638,5.51457,5.51505,12000000.0
2007-08-21 06:31:00,5.51529,5.51633,5.51475,5.5149,15000000.0
2007-08-21 06:32:00,5.5153,5.51575,5.51494,5.51559,11000000.0
2007-08-21 06:33:00,5.51472,5.5167,5.5141,5.51663,13000000.0
2007-08-21 06:34:00,5.51633,5.51657,5.51491,5.51491,7000000.0
2007-08-21 06:35:00,5.51543,5.51704,5.51543,5.51635,11000000.0
2007-08-21 06:36:00,5.51555,5.517,5.51548,5.51675,7000000.0
2007-08-21 06:37:00,5.51699,5.5182,5.51681,5.51712,9000000.0
2007-08-21 06:38:00,5.51764,5.51849,5.51748,5.51835,11000000.0
2007-08-21 06:39:00,5.51813,5.51942,5.51813,5.51877,14000000.0
2007-08-21 06:40:00,5.51929,5.51964,5.51816,5.51875,12000000.0
2007-08-21 06:41:00,5.51887,5.52047,5.51887,5.51957,17000000.0
2007-08-21 06:42:00,5.51948,5.5203,5.51906,5.51931,13000000.0
2007-08-21 06:43:00,5.5198,5.51981,5.51869,5.51885,11000000.0
2007-08-21 06:44:00,5.51852,5.51955,5.51831,5.51908,15000000.0
2007-08-21 06:45:00,5.51807,5.51848,5.5171,5.5171,10000000.0
2007-08-21 06:46:00,5.51764,5.51809,5.51644,5.51722,14000000.0
2007-08-21 06:47:00,5.51686,5.51881,5.51686,5.51838,10000000.0
2007-08-21 06:48:00,5.51741,5.51861,5.51732,5.51817,13000000.0
2007-08-21 06:49:00,5.51848,5.51848,5.51689,5.51794,15000000.0
2007-08-21 06:50:00,5.51737,5.51822,5.51713,5.51734,16000000.0
2007-08-21 06:51:00,5.51699,5.5182,5.51698,5.51702,14000000.0
2007-08-21 06:52:00,5.51661,5.51762,5.51643,5.51723,10000000.0
2007-08-21 06:53:00,5.51674,5.5179,5.51668,5.51709,12000000.0
2007-08-21 06:54:00,5.51784,5.51852,5.51706,5.51706,14000000.0
2007-08-21 06:55:00,5.51797,5.51842,5.5172,5.51833,18000000.0
2007-08-21 06:56:00,5.51827,5.51903,5.51732,5.51732,19000000.0
2007-08-21 06:57:00,5.51785,5.51827,5.51728,5.51749,8000000.0
2007-08-21 06:58:00,5.51706,5.51894,5.51706,5.51885,10000000.0
2007-08-21 06:59:00,5.51762,5.51857,5.51762,5.51803,17000000.0
2007-08-21 07:00:00,5.51792,5.51822,5.51708,5.51708,11000000.0
2007-08-21 07:01:00,5.51765,5.51812,5.51723,5.51783,11000000.0
2007-08-21 07:02:00,5.51723,5.51829,5.51661,5.5168,13000000.0
2007-08-21 07:03:00,5.51762,5.51815,5.51675,5.51815,12000000.0
2007-08-21 07:04:00,5.51751,5.51839,5.51677,5.51721,18000000.0
2007-08-21 07:05:00,5.51695,5.51829,5.51647,5.51748,12000000.0
2007-08-21 07:06:00,5.5175,5.51792,5.51597,5.51646,15000000.0
2007-08-21 07:07:00,5.51731,5.51731,5.51559,5.51631,11000000.0
2007-08-21 07:08:00,5.51637,5.51668,5.51507,5.51553,9000000.0
2007-08-21 07:09:00,5.5158,5.51637,5.51534,5.51556,15000000.0
2007-08-21 07:10:00,5.51677,5.51677,5.5151,5.5162,19000000.0
2007-08-21 07:11:00,5.51654,5.51659,5.51507,5.51596,9000000.0
2007-08-21 07:12:00,5.51607,5.51645,5.51501,5.51572,12000000.0
2007-08-21 07:13:00,5.51595,5.51666,5.51544,5.51544,19000000.0
2007-08-21 07:14:00,5.51655,5.51675,5.51655,5.51655,8000000.0
2007-08-21 07:15:00,5.5161,5.51623,5.51495,5.51548,16000000.0
2007-08-21 07:16:00,5.51593,5.51603,5.51493,5.51538,18000000.0
2007-08-21 07:17:00,5.51557,5.51595,5.5144,5.5144,22000000.0
2007-08-21 07:18:00,5.51437,5.51581,5.51411,5.51544,16000000.0
2007-08-21 07:19:00,5.51568,5.51597,5.51439,5.5154,17000000.0
2007-08-21 07:20:00,5.51536,5.51594,5.51456,5.51499,14000000.0
2007-08-21 07:21:00,5.51515,5.51585,5.51476,5.51549,16000000.0
2007-08-21 07:22:00,5.51566,5.5158,5.51478,5.51521,14000000.0
2007-08-21 07:23:00,5.51463,5.5162,5.51463,5.51618,17000000.0
2007-08-21 07:24:00,5.51519,5.51564,5.51487,5.51535,9000000.0
2007-08-21 07:25:00,5.51626,5.51626,5.51458,5.51596,13000000.0
2007-08-21 07:26:00,5.51485,5.51548,5.51357,5.51485,13000000.0
2007-08-21 07:27:00,5.51432,5.51481,5.51417,5.51466,7000000.0
2007-08-21 07:28:00,5.51448,5.51517,5.51333,5.51381,18000000.0
2007-08-21 07:29:00,5.51327,5.51402,5.51294,5.51343,8000000.0
2007-08-21 07:30:00,5.51418,5.51515,5.51336,5.51336,16000000.0
2007-08-21 07:31:00,5.51456,5.51456,5.51307,5.51453,15000000.0
2007-08-21 07:32:00,5.51427,5.51464,5.51357,5.51464,13000000.0
2007-08-21 07:33:00,5.51454,5.51457,5.51345,5.51408,8000000.0
2007-08-21 07:34:00,5.51383,5.51478,5.51298,5.51478,11000000.0
2007-08-21 07:35:00,5.5134,5.51444,5.51286,5.51355,16000000.0
2007-08-21 07:36:00,5.51432,5.51432,5.51294,5.51412,11000000.0
2007-08-21 07:37:00,5.51347,5.51394,5.5129,5.51377,17000000.0
2007-08-21 07:38:00,5.5143,5.5145,5.51332,5.5145,9000000.0
2007-08-21 07:39:00,5.51464,5.51464,5.5128,5.51372,12000000.0
2007-08-21 07:40:00,5.51351,5.51411,5.51284,5.51405,14000000.0
2007-08-21 07:41:00,5.51296,5.51487,5.51275,5.51487,14000000.0
2007-08-21 07:42:00,5.5145,5.5145,5.51374,5.51445,8000000.0
2007-08-21 07:43:00,5.51469,5.51571,5.51424,5.51571,15000000.0
2007-08-21 07:44:00,5.51373,5.51493,5.51365,5.51426,13000000.0
2007-08-21 07:45:00,5.5142,5.51459,5.51301,5.51365,19000000.0
2007-08-21 07:46:00,5.51412,5.51466,5.51306,5.51466,11000000.0
2007-08-21 07:47:00,5.51353,5.51467,5.51295,5.51409,16000000.0
2007-08-21 07:48:00,5.51461,5.51564,5.51451,5.51451,9000000.0
2007-08-21 07:49:00,5.5144,5.51662,5.5144,5.51658,11000000.0
2007-08-21 07:50:00,5.5156,5.51659,5.51476,5.51614,11000000.0
2007-08-21 07:51:00,5.51536,5.5169,5.51455,5.5169,13000000.0
2007-08-21 07:52:00,5.51626,5.51716,5.51498,5.51664,14000000.0
2007-08-21 07:53:00,5.51618,5.51683,5.51566,5.51653,10000000.0
2007-08-21 07:54:00,5.51711,5.51712,5.51564,5.51612,17000000.0
2007-08-21 07:55:00,5.51598,5.51655,5.51542,5.51567,10000000.0
2007-08-21 07:56:00,5.51609,5.51609,5.51508,5.51589,11000000.0
2007-08-21 07:57:00,5.51633,5.51664,5.51535,5.51664,11000000.0
2007-08-21 07:58:00,5.51585,5.51672,5.51554,5.51602,24000000.0
2007-08-21 07:59:00,5.51641,5.51674,5.51524,5.51524,11000000.0
2007-08-21 08:00:00,5.51588,5.5173,5.51539,5.5172,14000000.0
2007-08-21 08:01:00,5.51785,5.51785,5.5158,5.5158,15000000.0
2007-08-21 08:02:00,5.51649,5.51718,5.51602,5.51662,16000000.0
2007-08-21 08:03:00,5.51582,5.51761,5.51582,5.51717,10000000.0
2007-08-21 08:04:00,5.51682,5.51812,5.51636,5.51812,13000000.0
2007-08-21 08:05:00,5.51778,5.51835,5.51698,5.51835,18000000.0
2007-08-21 08:06:00,5.51888,5.51957,5.51759,5.5184,14000000.0
2007-08-21 08:07:00,5.51867,5.51898,5.51751,5.51851,11000000.0
2007-08-21 08:08:00,5.51839,5.51929,5.51729,5.51748,19000000.0
2007-08-21 08:09:00,5.51779,5.51852,5.51755,5.51791,9000000.0
2007-08-21 08:10:00,5.5184,5.5184,5.51758,5.51826,8000000.0
2007-08-21 08:11:00,5.51852,5.51852,5.51657,5.51692,16000000.0
2007-08-21 08:12:00,5.51654,5.51772,5.51586,5.51665,16000000.0
2007-08-21 08:13:00,5.51635,5.5164,5.51388,5.51589,15000000.0
2007-08-21 08:14:00,5.51673,5.51709,5.51488,5.51613,15000000.0
2007-08-21 08:15:00,5.51559,5.51705,5.51501,5.517,14000000.0
2007-08-21 08:16:00,5.51744,5.51808,5.5165,5.51757,14000000.0
2007-08-21 08:17:00,5.5162,5.51726,5.51578,5.51682,15000000.0
2007-08-21 08:18:00,5.51689,5.51736,5.51628,5.51686,11000000.0
2007-08-21 08:19:00,5.51694,5.5176,5.51543,5.51545,16000000.0
2007-08-21 08:20:00,5.516,5.51716,5.51543,5.51682,17000000.0
2007-08-21 08:21:00,5.51765,5.51765,5.51581,5.51642,15000000.0
2007-08-21 08:22:00,5.51696,5.5183,5.51696,5.51734,8000000.0
2007-08-21 08:23:00,5.51742,5.51834,5.51511,5.51756,15000000.0
2007-08-21 08:24:00,5.51686,5.51689,5.51546,5.51548,8000000.0
2007-08-21 08:25:00,5.51622,5.51702,5.51575,5.51595,17000000.0
2007-08-21 08:26:00,5.51612,5.51692,5.51533,5.51601,14000000.0
2007-08-21 08:27:00,5.51633,5.51701,5.51612,5.51612,9000000.0
2007-08-21 08:28:00,5.51558,5.51687,5.51534,5.51546,11000000.0
2007-08-21 08:29:00,5.51609,5.51681,5.51544,5.5162,15000000.0
2007-08-21 08:30:00,5.51627,5.51633,5.51477,5.51593,10000000.0
2007-08-21 08:31:00,5.51473,5.51639,5.51473,5.51568,17000000.0
2007-08-21 08:32:00,5.51504,5.51648,5.51496,5.51564,20000000.0
2007-08-21 08:33:00,5.51593,5.51633,5.51511,5.51511,7000000.0
2007-08-21 08:34:00,5.51537,5.51542,5.5144,5.51462,8000000.0
2007-08-21 08:35:00,5.51507,5.51531,5.51398,5.51398,19000000.0
2007-08-21 08:36:00,5.51563,5.5168,5.51497,5.51669,14000000.0
2007-08-21 08:37:00,5.51686,5.51773,5.51618,5.51634,12000000.0
2007-08-21 08:38:00,5.51646,5.51737,5.51607,5.51695,13000000.0
2007-08-21 08:39:00,5.51702,5.51775,5.51612,5.51612,14000000.0
2007-08-21 08:40:00,5.51693,5.51714,5.51544,5.51615,12000000.0
2007-08-21 08:41:00,5.51578,5.51762,5.51441,5.51762,11000000.0
2007-08-21 08:42:00,5.51682,5.51875,5.51645,5.51784,18000000.0
2007-08-21 08:43:00,5.51744,5.51867,5.51742,5.51817,8000000.0
2007-08-21 08:44:00,5.51886,5.51906,5.51728,5.51744,12000000.0
2007-08-21 08:45:00,5.51797,5.51843,5.51641,5.51747,20000000.0
2007-08-21 08:46:00,5.51641,5.5177,5.51622,5.5177,10000000.0
2007-08-21 08:47:00,5.51773,5.51773,5.51453,5.5157,13000000.0
2007-08-21 08:48:00,5.51531,5.5171,5.51417,5.51626,16000000.0
2007-08-21 08:49:00,5.51566,5.51658,5.51514,5.51564,9000000.0
2007-08-21 08:50:00,5.51619,5.51666,5.51479,5.51619,17000000.0
2007-08-21 08:51:00,5.51524,5.51622,5.51509,5.51528,8000000.0
2007-08-21 08:52:00,5.51553,5.51612,5.5127,5.51424,20000000.0
2007-08-21 08:53:00,5.515,5.51612,5.51349,5.51506,16000000.0
2007-08-21 08:54:00,5.51388,5.51512,5.51293,5.51512,15000000.0
2007-08-21 08:55:00,5.51546,5.51614,5.51419,5.51567,12000000.0
2007-08-21 08:56:00,5.51489,5.51545,5.51376,5.51545,14000000.0
2007-08-21 08:57:00,5.51542,5.51542,5.51384,5.51386,14000000.0
2007-08-21 08:58:00,5.5153,5.51582,5.51434,5.51564,15000000.0
2007-08-21 08:59:00,5.5155,5.51607,5.51434,5.51566,15000000.0
2007-08-21 09:00:00,5.51497,5.51549,5.51357,5.51487,14000000.0
2007-08-21 09:01:00,5.51371,5.51651,5.51371,5.51634,14000000.0
2007-08-21 09:02:00,5.51499,5.51726,5.51499,5.51571,17000000.0
2007-08-21 09:03:00,5.51567,5.51694,5.51487,5.51487,16000000.0
2007-08-21 09:04:00,5.51501,5.51589,5.51382,5.51586,10000000.0
2007-08-21 09:05:00,5.51494,5.51574,5.5135,5.51491,14000000.0
2007-08-21 09:06:00,5.51348,5.51549,5.51348,5.51518,14000000.0
2007-08-21 09:07:00,5.51376,5.51492,5.51376,5.51492,9000000.0
2007-08-21 09:08:00,5.51515,5.51515,5.51395,5.51439,17000000.0
2007-08-21 09:09:00,5.514,5.51487,5.51324,5.51371,9000000.0
2007-08-21 09:10:00,5.51394,5.51435,5.51278,5.51388,12000000.0
2007-08-21 09:11:00,5.51466,5.51495,5.51312,5.51343,15000000.0
2007-08-21 09:12:00,5.51352,5.5155,5.51352,5.51384,14000000.0
2007-08-21 09:13:00,5.51519,5.51519,5.51317,5.51467,12000000.0
2007-08-21 09:14:00,5.51496,5.51525,5.51407,5.51449,13000000.0
2007-08-21 09:15:00,5.51331,5.51489,5.51234,5.51438,13000000.0
2007-08-21 09:16:00,5.51361,5.51443,5.51307,5.51439,10000000.0
2007-08-21 09:17:00,5.51341,5.51562,5.51341,5.51404,14000000.0
2007-08-21 09:18:00,5.51453,5.5164,5.51387,5.51471,16000000.0
2007-08-21 09:19:00,5.51571,5.51629,5.51479,5.51605,14000000.0
2007-08-21 09:20:00,5.51672,5.51685,5.5154,5.51667,11000000.0
2007-08-21 09:21:00,5.51655,5.51734,5.51585,5.51734,11000000.0
2007-08-21 09:22:00,5.51717,5.5172,5.51555,5.51579,18000000.0
2007-08-21 09:23:00,5.51631,5.51713,5.51528,5.51615,18000000.0
2007-08-21 09:24:00,5.51741,5.51773,5.51648,5.51757,18000000.0
2007-08-21 09:25:00,5.51711,5.51768,5.51628,5.51752,13000000.0
2007-08-21 09:26:00,5.5165,5.51737,5.51552,5.51585,13000000.0
2007-08-21 09:27:00,5.51654,5.51726,5.51581,5.51667,11000000.0
2007-08-21 09:28:00,5.5167,5.51767,5.51492,5.51632,12000000.0
2007-08-21 09:29:00,5.51626,5.51688,5.5152,5.51688,16000000.0
2007-08-21 09:30:00,5.51695,5.51763,5.51615,5.51704,11000000.0
2007-08-21 09:31:00,5.51698,5.5178,5.51597,5.51716,13000000.0
2007-08-21 09:32:00,5.51765,5.51962,5.51704,5.51962,14000000.0
2007-08-21 09:33:00,5.51982,5.52018,5.51675,5.51675,16000000.0
2007-08-21 09:34:00,5.51751,5.51932,5.51751,5.51879,13000000.0
2007-08-21 09:35:00,5.5184,5.51878,5.51732,5.51732,9000000.0
2007-08-21 09:36:00,5.51761,5.51842,5.51695,5.51789,7000000.0
2007-08-21 09:37:00,5.51774,5.51774,5.51553,5.51724,14000000.0
2007-08-21 09:38:00,5.51862,5.51911,5.51614,5.51911,18000000.0
2007-08-21 09:39:00,5.51978,5.52019,5.51722,5.51953,15000000.0
2007-08-21 09:40:00,5.51989,5.51989,5.51843,5.51953,10000000.0
2007-08-21 09:41:00,5.51859,5.5194,5.51794,5.51812,14000000.0
2007-08-21 09:42:00,5.51913,5.52067,5.51866,5.52063,18000000.0
2007-08-21 09:43:00,5.51902,5.51985,5.51797,5.51797,9000000.0
2007-08-21 09:44:00,5.51685,5.51951,5.51664,5.51792,10000000.0
2007-08-21 09:45:00,5.51758,5.51768,5.51609,5.51722,10000000.0
2007-08-21 09:46:00,5.51693,5.5177,5.51614,5.51748,14000000.0
2007-08-21 09:47:00,5.51602,5.51792,5.51602,5.51706,11000000.0
2007-08-21 09:48:00,5.51867,5.51868,5.51684,5.51796,10000000.0
2007-08-21 09:49:00,5.51785,5.51828,5.51662,5.51823,13000000.0
2007-08-21 09:50:00,5.51699,5.51805,5.51645,5.51745,12000000.0
2007-08-21 09:51:00,5.51755,5.51757,5.51542,5.51542,18000000.0
2007-08-21 09:52:00,5.51631,5.51666,5.51456,5.51569,12000000.0
2007-08-21 09:53:00,5.51544,5.51631,5.51405,5.5153,18000000.0
2007-08-21 09:54:00,5.51451,5.51621,5.51451,5.51591,13000000.0
2007-08-21 09:55:00,5.51485,5.516,5.51445,5.51502,14000000.0
2007-08-21 09:56:00,5.51534,5.51611,5.51376,5.5142,16000000.0
2007-08-21 09:57:00,5.51572,5.51572,5.51412,5.51526,17000000.0
2007-08-21 09:58:00,5.51349,5.51518,5.51347,5.51432,18000000.0
2007-08-21 09:59:00,5.51517,5.51547,5.51449,5.51547,7000000.0
2007-08-21 10:00:00,5.51543,5.51608,5.51391,5.51415,13000000.0
2007-08-21 10:01:00,5.51411,5.51561,5.51395,5.51508,15000000.0
2007-08-21 10:02:00,5.51594,5.51602,5.51386,5.51386,10000000.0
2007-08-21 10:03:00,5.51571,5.51578,5.5139,5.51518,15000000.0
2007-08-21 10:04:00,5.51488,5.5155,5.51398,5.5155,13000000.0
2007-08-21 10:05:00,5.51488,5.51589,5.5143,5.51517,16000000.0
2007-08-21 10:06:00,5.51574,5.51611,5.51415,5.51574,16000000.0
2007-08-21 10:07:00,5.51543,5.51665,5.51427,5.51448,24000000.0
2007-08-21 10:08:00,5.51597,5.51597,5.51466,5.51481,13000000.0
2007-08-21 10:09:00,5.51536,5.51583,5.51427,5.51524,17000000.0
2007-08-21 10:10:00,5.51542,5.51542,5.51409,5.51409,14000000.0
2007-08-21 10:11:00,5.5155,5.51607,5.5149,5.51568,14000000.0
2007-08-21 10:12:00,5.51566,5.51602,5.51465,5.51557,9000000.0
2007-08-21 10:13:00,5.51607,5.51607,5.51386,5.51542,13000000.0
2007-08-21 10:14:00,5.51482,5.51592,5.51431,5.51582,10000000.0
2007-08-21 10:15:00,5.51533,5.51561,5.51439,5.51554,19000000.0
2007-08-21 10:16:00,5.5156,5.51612,5.51462,5.51532,11000000.0
2007-08-21 10:17:00,5.51533,5.51542,5.51423,5.51536,13000000.0
2007-08-21 10:18:00,5.51546,5.51599,5.51454,5.51569,21000000.0
2007-08-21 10:19:00,5.51549,5.51642,5.51442,5.51474,12000000.0
2007-08-21 10:20:00,5.5157,5.51576,5.51507,5.51545,8000000.0
2007-08-21 10:21:00,5.51623,5.51675,5.51479,5.516,17000000.0
2007-08-21 10:22:00,5.51533,5.51644,5.51517,5.51563,15000000.0
2007-08-21 10:23:00,5.51553,5.51642,5.51548,5.51565,11000000.0
2007-08-21 10:24:00,5.51717,5.51753,5.51541,5.51746,13000000.0
2007-08-21 10:25:00,5.51811,5.51833,5.51598,5.51721,14000000.0
2007-08-21 10:26:00,5.51629,5.51748,5.51586,5.51748,10000000.0
2007-08-21 10:27:00,5.51697,5.5177,5.51646,5.51763,9000000.0
2007-08-21 10:28:00,5.51718,5.51718,5.51622,5.51688,11000000.0
2007-08-21 10:29:00,5.5168,5.5175,5.51627,5.5175,19000000.0
2007-08-21 10:30:00,5.51767,5.51767,5.51575,5.51596,11000000.0
2007-08-21 10:31:00,5.51669,5.51699,5.51575,5.51596,15000000.0
2007-08-21 10:32:00,5.51625,5.51655,5.51523,5.51655,9000000.0
2007-08-21 10:33:00,5.51528,5.5166,5.51506,5.51506,16000000.0
2007-08-21 10:34:00,5.51654,5.51666,5.51537,5.51649,11000000.0
2007-08-21 10:35:00,5.51673,5.51673,5.51555,5.5165,9000000.0
2007-08-21 10:36:00,5.5165,5.51687,5.51549,5.51632,13000000.0
2007-08-21 10:37:00,5.51601,5.5163,5.51478,5.51589,14000000.0
2007-08-21 10:38:00,5.51625,5.51677,5.51545,5.51604,7000000.0
2007-08-21 10:39:00,5.51584,5.51666,5.51527,5.51666,12000000.0
2007-08-21 10:40:00,5.51587,5.5171,5.51476,5.51476,17000000.0
2007-08-21 10:41:00,5.5161,5.51695,5.51522,5.51695,15000000.0
2007-08-21 10:42:00,5.51695,5.51695,5.51521,5.51666,13000000.0
2007-08-21 10:43:00,5.51585,5.51693,5.51501,5.5159,15000000.0
2007-08-21 10:44:00,5.51608,5.51693,5.51555,5.51693,11000000.0
2007-08-21 10:45:00,5.51769,5.51819,5.51646,5.51749,17000000.0
2007-08-21 10:46:00,5.51738,5.51773,5.51645,5.51773,9000000.0
2007-08-21 10:47:00,5.51649,5.51682,5.51555,5.51682,9000000.0
2007-08-21 10:48:00,5.51618,5.51659,5.51532,5.51633,11000000.0
2007-08-21 10:49:00,5.51625,5.51672,5.51512,5.5163,11000000.0
2007-08-21 10:50:00,5.51688,5.51696,5.51538,5.51538,16000000.0
2007-08-21 10:51:00,5.51682,5.51735,5.51566,5.517,21000000.0
2007-08-21 10:52:00,5.51709,5.51714,5.51508,5.51573,8000000.0
2007-08-21 10:53:00,5.5156,5.51657,5.51531,5.51559,12000000.0
2007-08-21 10:54:00,5.51548,5.51668,5.51527,5.51618,16000000.0
2007-08-21 10:55:00,5.51575,5.51681,5.51478,5.51662,13000000.0
2007-08-21 10:56:00,5.51672,5.51723,5.51503,5.51644,16000000.0
2007-08-21 10:57:00,5.51657,5.51668,5.51527,5.5163,10000000.0
2007-08-21 10:58:00,5.51681,5.51684,5.51478,5.51637,12000000.0
2007-08-21 10:59:00,5.51528,5.51671,5.51512,5.51671,11000000.0
2007-08-21 11:00:00,5.517,5.51847,5.51573,5.51725,13000000.0
2007-08-21 11:01:00,5.51709,5.51813,5.51605,5.51813,9000000.0
2007-08-21 11:02:00,5.51856,5.51975,5.51775,5.51975,8000000.0
2007-08-21 11:03:00,5.5179,5.51988,5.5179,5.51943,10000000.0
2007-08-21 11:04:00,5.5205,5.5205,5.51657,5.51705,12000000.0
2007-08-21 11:05:00,5.51601,5.51939,5.51562,5.51871,11000000.0
2007-08-21 11:06:00,5.51931,5.51953,5.51645,5.51764,8000000.0
2007-08-21 11:07:00,5.51757,5.51896,5.51654,5.51896,14000000.0
2007-08-21 11:08:00,5.51818,5.51874,5.51693,5.51829,18000000.0
2007-08-21 11:09:00,5.51873,5.51873,5.51685,5.51791,15000000.0
2007-08-21 11:10:00,5.51648,5.51762,5.5164,5.51749,12000000.0
2007-08-21 11:11:00,5.51731,5.51804,5.51688,5.51797,11000000.0
2007-08-21 11:12:00,5.51737,5.5178,5.51602,5.51602,8000000.0
2007-08-21 11:13:00,5.51746,5.51779,5.51598,5.51653,15000000.0
2007-08-21 11:14:00,5.51781,5.5181,5.51646,5.51714,13000000.0
2007-08-21 11:15:00,5.5167,5.51794,5.5167,5.51729,20000000.0
2007-08-21 11:16:00,5.5175,5.51812,5.51705,5.51751,15000000.0
2007-08-21 11:17:00,5.51794,5.51812,5.51621,5.51812,18000000.0
2007-08-21 11:18:00,5.51849,5.51849,5.51683,5.51831,20000000.0
2007-08-21 11:19:00,5.51776,5.51895,5.51699,5.51854,13000000.0
2007-08-21 11:20:00,5.5188,5.51905,5.51744,5.51826,20000000.0
2007-08-21 11:21:00,5.51935,5.51943,5.51756,5.51937,18000000.0
2007-08-21 11:22:00,5.51872,5.51916,5.51734,5.51886,18000000.0
2007-08-21 11:23:00,5.51865,5.5199,5.51826,5.51876,13000000.0
2007-08-21 11:24:00,5.52064,5.52064,5.51885,5.51885,9000000.0
2007-08-21 11:25:00,5.52015,5.52029,5.51868,5.51936,8000000.0
2007-08-21 11:26:00,5.5198,5.5203,5.51902,5.5203,8000000.0
2007-08-21 11:27:00,5.51934,5.52154,5.51887,5.52154,7000000.0
2007-08-21 11:28:00,5.52167,5.52293,5.51967,5.52293,14000000.0
2007-08-21 11:29:00,5.52145,5.52327,5.52075,5.52323,16000000.0
2007-08-21 11:30:00,5.52357,5.5237,5.52153,5.52153,7000000.0
2007-08-21 11:31:00,5.52274,5.52341,5.522,5.522,15000000.0
2007-08-21 11:32:00,5.52347,5.52367,5.52187,5.52333,10000000.0
2007-08-21 11:33:00,5.52253,5.52265,5.52154,5.52248,8000000.0
2007-08-21 11:34:00,5.52274,5.52353,5.52181,5.52353,11000000.0
2007-08-21 11:35:00,5.522,5.52308,5.52153,5.52308,15000000.0
2007-08-21 11:36:00,5.52283,5.52283,5.52139,5.52139,14000000.0
2007-08-21 11:37:00,5.5218,5.5229,5.52105,5.52105,11000000.0
2007-08-21 11:38:00,5.52147,5.52252,5.52036,5.52113,12000000.0
2007-08-21 11:39:00,5.52213,5.52244,5.52022,5.52042,13000000.0
2007-08-21 11:40:00,5.51909,5.52024,5.51868,5.51868,8000000.0
2007-08-21 11:41:00,5.51883,5.51966,5.51783,5.51835,13000000.0
2007-08-21 11:42:00,5.51953,5.51991,5.51656,5.51656,18000000.0
2007-08-21 11:43:00,5.51807,5.51913,5.5163,5.51727,13000000.0
2007-08-21 11:44:00,5.51686,5.51756,5.51584,5.51645,14000000.0
2007-08-21 11:45:00,5.51663,5.51761,5.51562,5.51676,12000000.0
2007-08-21 11:46:00,5.51708,5.51853,5.51596,5.51622,14000000.0
2007-08-21 11:47:00,5.51894,5.51894,5.51669,5.51669,15000000.0
2007-08-21 11:48:00,5.51739,5.51861,5.51739,5.51762,9000000.0
2007-08-21 11:49:00,5.51908,5.51908,5.51749,5.51891,14000000.0
2007-08-21 11:50:00,5.51869,5.51915,5.51767,5.51835,17000000.0
2007-08-21 11:51:00,5.51941,5.51944,5.51763,5.51798,15000000.0
2007-08-21 11:52:00,5.51911,5.51982,5.51804,5.51943,15000000.0
2007-08-21 11:53:00,5.51968,5.52017,5.51857,5.51898,14000000.0
2007-08-21 11:54:00,5.51856,5.51959,5.51832,5.51958,9000000.0
2007-08-21 11:55:00,5.51988,5.51997,5.51894,5.51977,11000000.0
2007-08-21 11:56:00,5.52005,5.52005,5.51817,5.51931,13000000.0
2007-08-21 11:57:00,5.51918,5.51988,5.51864,5.51988,13000000.0
2007-08-21 11:58:00,5.51881,5.51902,5.51709,5.51845,12000000.0
2007-08-21 11:59:00,5.51885,5.51929,5.51723,5.51887,12000000.0
2007-08-21 12:00:00,5.51954,5.52001,5.51836,5.51921,12000000.0
2007-08-21 12:01:00,5.51803,5.51977,5.51795,5.51977,22000000.0
2007-08-21 12:02:00,5.5196,5.5196,5.51735,5.51792,10000000.0
2007-08-21 12:03:00,5.51804,5.51896,5.51735,5.51801,18000000.0
2007-08-21 12:04:00,5.51776,5.51869,5.51721,5.51769,12000000.0
2007-08-21 12:05:00,5.5178,5.5178,5.51671,5.51671,15000000.0
2007-08-21 12:06:00,5.51807,5.51807,5.51692,5.51786,14000000.0
2007-08-21 12:07:00,5.51799,5.51826,5.51669,5.5174,15000000.0
2007-08-21 12:08:00,5.51688,5.51824,5.51671,5.5171,19000000.0
2007-08-21 12:09:00,5.5178,5.51841,5.51705,5.5182,12000000.0
2007-08-21 12:10:00,5.51737,5.51906,5.51727,5.51826,23000000.0
2007-08-21 12:11:00,5.51861,5.5188,5.51712,5.51712,21000000.0
2007-08-21 12:12:00,5.51832,5.51885,5.51728,5.51826,9000000.0
2007-08-21 12:13:00,5.51856,5.5188,5.517,5.51708,13000000.0
2007-08-21 12:14:00,5.51724,5.51832,5.51644,5.51744,15000000.0
2007-08-21 12:15:00,5.51751,5.51781,5.51593,5.51593,14000000.0
2007-08-21 12:16:00,5.51757,5.51818,5.51603,5.51696,16000000.0
2007-08-21 12:17:00,5.51626,5.51795,5.51615,5.51634,13000000.0
2007-08-21 12:18:00,5.51735,5.51735,5.51652,5.51692,9000000.0
2007-08-21 12:19:00,5.51742,5.51742,5.51609,5.51634,10000000.0
2007-08-21 12:20:00,5.51644,5.51752,5.51576,5.51752,7000000.0
2007-08-21 12:21:00,5.5168,5.51755,5.5156,5.51755,13000000.0
2007-08-21 12:22:00,5.51689,5.51723,5.51613,5.5169,10000000.0
2007-08-21 12:23:00,5.51733,5.51733,5.51588,5.51709,10000000.0
2007-08-21 12:24:00,5.51668,5.51701,5.51493,5.51574,12000000.0
2007-08-21 12:25:00,5.5148,5.51661,5.51294,5.51294,12000000.0
2007-08-21 12:26:00,5.51442,5.516,5.51135,5.51135,20000000.0
2007-08-21 12:27:00,5.51336,5.51568,5.51113,5.512,12000000.0
2007-08-21 12:28:00,5.51326,5.51594,5.51246,5.51378,14000000.0
2007-08-21 12:29:00,5.51383,5.51383,5.51202,5.51202,10000000.0
2007-08-21 12:30:00,5.51208,5.51249,5.51096,5.51189,19000000.0
2007-08-21 12:31:00,5.51116,5.51258,5.51004,5.51024,11000000.0
2007-08-21 12:32:00,5.5093,5.51227,5.5093,5.51117,10000000.0
2007-08-21 12:33:00,5.51379,5.51379,5.50966,5.51211,15000000.0
2007-08-21 12:34:00,5.51151,5.51243,5.51084,5.5115,16000000.0
2007-08-21 12:35:00,5.51115,5.51191,5.5103,5.51191,10000000.0
2007-08-21 12:36:00,5.51202,5.51231,5.5095,5.51134,11000000.0
2007-08-21 12:37:00,5.51189,5.5128,5.51168,5.51273,10000000.0
2007-08-21 12:38:00,5.51187,5.51187,5.50923,5.51098,14000000.0
2007-08-21 12:39:00,5.51129,5.51224,5.50873,5.51042,14000000.0
2007-08-21 12:40:00,5.51162,5.51164,5.50904,5.50985,11000000.0
2007-08-21 12:41:00,5.5098,5.51078,5.50902,5.51078,12000000.0
2007-08-21 12:42:00,5.5098,5.5104,5.50878,5.50955,14000000.0
2007-08-21 12:43:00,5.51031,5.51101,5.50922,5.51047,15000000.0
2007-08-21 12:44:00,5.5115,5.51191,5.50965,5.51006,16000000.0
2007-08-21 12:45:00,5.51057,5.51057,5.50964,5.51017,10000000.0
2007-08-21 12:46:00,5.51012,5.51057,5.50885,5.50885,12000000.0
2007-08-21 12:47:00,5.51039,5.51039,5.50851,5.50945,13000000.0
2007-08-21 12:48:00,5.5099,5.51103,5.50888,5.51103,12000000.0
2007-08-21 12:49:00,5.51027,5.51027,5.50837,5.50884,14000000.0
2007-08-21 12:50:00,5.50899,5.50992,5.50866,5.50974,9000000.0
2007-08-21 12:51:00,5.50971,5.51016,5.50897,5.50961,10000000.0
2007-08-21 12:52:00,5.50967,5.51089,5.50866,5.50895,22000000.0
2007-08-21 12:53:00,5.51016,5.51053,5.50914,5.51048,14000000.0
2007-08-21 12:54:00,5.5103,5.5103,5.50876,5.50951,13000000.0
2007-08-21 12:55:00,5.50935,5.51024,5.50888,5.50935,21000000.0
2007-08-21 12:56:00,5.50922,5.51033,5.50774,5.50939,18000000.0
2007-08-21 12:57:00,5.50843,5.50987,5.50816,5.50946,7000000.0
2007-08-21 12:58:00,5.51026,5.51026,5.50788,5.5085,12000000.0
2007-08-21 12:59:00,5.50847,5.50918,5.50312,5.5039,18000000.0
2007-08-21 13:00:00,5.50613,5.50772,5.50397,5.5052,14000000.0
2007-08-21 13:01:00,5.50328,5.50564,5.50152,5.50152,11000000.0
2007-08-21 13:02:00,5.50189,5.50578,5.5008,5.50106,15000000.0
2007-08-21 13:03:00,5.50604,5.50604,5.50079,5.50329,15000000.0
2007-08-21 13:04:00,5.50326,5.50395,5.50206,5.50329,16000000.0
2007-08-21 13:05:00,5.50323,5.50403,5.50178,5.50403,9000000.0
2007-08-21 13:06:00,5.50497,5.50497,5.5014,5.50484,13000000.0
2007-08-21 13:07:00,5.50462,5.50509,5.50346,5.50475,13000000.0
2007-08-21 13:08:00,5.50624,5.50662,5.50461,5.50537,10000000.0
2007-08-21 13:09:00,5.50687,5.50687,5.5053,5.50593,15000000.0
2007-08-21 13:10:00,5.50535,5.50648,5.50529,5.50621,12000000.0
2007-08-21 13:11:00,5.50639,5.50707,5.5044,5.50586,12000000.0
2007-08-21 13:12:00,5.50612,5.50612,5.50376,5.50553,12000000.0
2007-08-21 13:13:00,5.50545,5.50605,5.50473,5.50605,11000000.0
2007-08-21 13:14:00,5.50578,5.50578,5.50461,5.50549,9000000.0
2007-08-21 13:15:00,5.50521,5.50531,5.50347,5.5047,15000000.0
2007-08-21 13:16:00,5.50446,5.50466,5.50246,5.50246,15000000.0
2007-08-21 13:17:00,5.50428,5.50467,5.50202,5.50358,17000000.0
2007-08-21 13:18:00,5.50438,5.50489,5.50353,5.50444,15000000.0
2007-08-21 13:19:00,5.50485,5.5049,5.50376,5.50418,15000000.0
2007-08-21 13:20:00,5.50511,5.50531,5.50333,5.50461,19000000.0
2007-08-21 13:21:00,5.50465,5.50508,5.50415,5.5042,10000000.0
2007-08-21 13:22:00,5.50563,5.50563,5.50242,5.50333,8000000.0
2007-08-21 13:23:00,5.50292,5.5053,5.50282,5.50394,15000000.0
2007-08-21 13:24:00,5.50272,5.50362,5.5016,5.50296,11000000.0
2007-08-21 13:25:00,5.50182,5.50277,5.50118,5.50266,9000000.0
2007-08-21 13:26:00,5.50218,5.50276,5.50049,5.50206,8000000.0
2007-08-21 13:27:00,5.50093,5.50222,5.50034,5.50222,15000000.0
2007-08-21 13:28:00,5.50257,5.50257,5.50061,5.50179,17000000.0
2007-08-21 13:29:00,5.49937,5.50193,5.49856,5.50038,11000000.0
2007-08-21 13:30:00,5.49962,5.50197,5.49846,5.49846,21000000.0
2007-08-21 13:31:00,5.49965,5.50029,5.49866,5.49976,11000000.0
2007-08-21 13:32:00,5.49974,5.50008,5.49888,5.50002,10000000.0
2007-08-21 13:33:00,5.49835,5.49945,5.49774,5.49915,8000000.0
2007-08-21 13:34:00,5.49881,5.49947,5.49713,5.49947,15000000.0
2007-08-21 13:35:00,5.49846,5.50076,5.49846,5.50076,13000000.0
2007-08-21 13:36:00,5.49988,5.50062,5.49925,5.50048,11000000.0
2007-08-21 13:37:00,5.50033,5.50067,5.49931,5.49931,8000000.0
2007-08-21 13:38:00,5.50016,5.50129,5.49935,5.50056,13000000.0
2007-08-21 13:39:00,5.49976,5.50052,5.49887,5.4998,7000000.0
2007-08-21 13:40:00,5.49986,5.49986,5.49824,5.49888,12000000.0
2007-08-21 13:41:00,5.49959,5.49959,5.49724,5.4986,15000000.0
2007-08-21 13:42:00,5.49884,5.50052,5.49844,5.50027,22000000.0
2007-08-21 13:43:00,5.50033,5.50033,5.49882,5.49978,13000000.0
2007-08-21 13:44:00,5.49901,5.50151,5.49901,5.50151,14000000.0
2007-08-21 13:45:00,5.50117,5.50131,5.49992,5.49992,7000000.0
2007-08-21 13:46:00,5.50084,5.5011,5.50002,5.50065,11000000.0
2007-08-21 13:47:00,5.50095,5.50095,5.50006,5.50026,11000000.0
2007-08-21 13:48:00,5.50044,5.50104,5.49899,5.50091,14000000.0
2007-08-21 13:49:00,5.49989,5.50221,5.49989,5.50153,13000000.0
2007-08-21 13:50:00,5.5009,5.50198,5.5003,5.50113,12000000.0
2007-08-21 13:51:00,5.50089,5.50264,5.50089,5.502,11000000.0
2007-08-21 13:52:00,5.50162,5.50202,5.50082,5.50202,9000000.0
2007-08-21 13:53:00,5.50216,5.50246,5.50131,5.50131,11000000.0
2007-08-21 13:54:00,5.50063,5.50185,5.49968,5.50085,17000000.0
2007-08-21 13:55:00,5.50147,5.50182,5.49867,5.50102,22000000.0
2007-08-21 13:56:00,5.50012,5.50141,5.49938,5.50055,13000000.0
2007-08-21 13:57:00,5.49995,5.50126,5.49869,5.50113,19000000.0
2007-08-21 13:58:00,5.50084,5.50129,5.50062,5.50079,11000000.0
2007-08-21 13:59:00,5.50035,5.50216,5.50014,5.50189,7000000.0
2007-08-21 14:00:00,5.50115,5.50142,5.49929,5.5003,9000000.0
2007-08-21 14:01:00,5.50159,5.50183,5.49968,5.50057,7000000.0
2007-08-21 14:02:00,5.50102,5.50102,5.49932,5.50019,13000000.0
2007-08-21 14:03:00,5.4993,5.50012,5.49886,5.50012,17000000.0
2007-08-21 14:04:00,5.49901,5.49965,5.49811,5.49848,13000000.0
2007-08-21 14:05:00,5.49931,5.50093,5.49901,5.49901,8000000.0
2007-08-21 14:06:00,5.50072,5.50117,5.49963,5.4999,10000000.0
2007-08-21 14:07:00,5.50043,5.50115,5.49911,5.49934,10000000.0
2007-08-21 14:08:00,5.50082,5.50126,5.49983,5.50073,14000000.0
2007-08-21 14:09:00,5.50102,5.50248,5.4998,5.50248,16000000.0
2007-08-21 14:10:00,5.50095,5.50264,5.50072,5.50229,12000000.0
2007-08-21 14:11:00,5.50249,5.50249,5.50082,5.50198,14000000.0
2007-08-21 14:12:00,5.50201,5.50201,5.50041,5.50179,13000000.0
2007-08-21 14:13:00,5.50092,5.50293,5.50092,5.50108,11000000.0
2007-08-21 14:14:00,5.50252,5.50283,5.50068,5.50165,14000000.0
2007-08-21 14:15:00,5.50292,5.50415,5.50242,5.50415,11000000.0
2007-08-21 14:16:00,5.50406,5.50515,5.50294,5.50498,11000000.0
2007-08-21 14:17:00,5.50437,5.50687,5.50324,5.50585,14000000.0
2007-08-21 14:18:00,5.50434,5.50729,5.50388,5.5042,11000000.0
2007-08-21 14:19:00,5.50495,5.50552,5.5036,5.50552,8000000.0
2007-08-21 14:20:00,5.50551,5.50698,5.50478,5.50582,10000000.0
2007-08-21 14:21:00,5.50677,5.50791,5.50524,5.50659,14000000.0
2007-08-21 14:22:00,5.50602,5.50799,5.50558,5.50799,17000000.0
2007-08-21 14:23:00,5.50772,5.50799,5.50621,5.50799,8000000.0
2007-08-21 14:24:00,5.50863,5.5099,5.50566,5.50796,16000000.0
2007-08-21 14:25:00,5.50929,5.50954,5.50725,5.50861,11000000.0
2007-08-21 14:26:00,5.50878,5.5097,5.50671,5.5097,14000000.0
2007-08-21 14:27:00,5.51016,5.51016,5.50742,5.50934,8000000.0
2007-08-21 14:28:00,5.50704,5.50876,5.50704,5.50869,11000000.0
2007-08-21 14:29:00,5.50801,5.50801,5.50575,5.50627,11000000.0
2007-08-21 14:30:00,5.50821,5.50989,5.50728,5.50779,14000000.0
2007-08-21 14:31:00,5.50827,5.50937,5.50647,5.50749,15000000.0
2007-08-21 14:32:00,5.50582,5.50781,5.50567,5.50567,9000000.0
2007-08-21 14:33:00,5.50684,5.50905,5.50582,5.509,12000000.0
2007-08-21 14:34:00,5.5088,5.5088,5.506,5.50743,12000000.0
2007-08-21 14:35:00,5.50763,5.50817,5.50633,5.50764,18000000.0
2007-08-21 14:36:00,5.50727,5.50735,5.50592,5.50703,12000000.0
2007-08-21 14:37:00,5.50602,5.5074,5.50564,5.50694,12000000.0
2007-08-21 14:38:00,5.50659,5.50726,5.50529,5.50676,24000000.0
2007-08-21 14:39:00,5.50627,5.50627,5.5049,5.5056,12000000.0
2007-08-21 14:40:00,5.50656,5.50781,5.50593,5.50703,15000000.0
2007-08-21 14:41:00,5.50745,5.50745,5.50612,5.50733,17000000.0
2007-08-21 14:42:00,5.5074,5.5074,5.5058,5.50668,15000000.0
2007-08-21 14:43:00,5.50596,5.50747,5.50596,5.50747,9000000.0
2007-08-21 14:44:00,5.50698,5.50698,5.50607,5.50633,7000000.0
2007-08-21 14:45:00,5.50621,5.5065,5.50488,5.50502,17000000.0
2007-08-21 14:46:00,5.50662,5.5078,5.50591,5.50591,14000000.0
2007-08-21 14:47:00,5.50522,5.50704,5.50489,5.5068,16000000.0
2007-08-21 14:48:00,5.50696,5.50728,5.50572,5.50728,12000000.0
2007-08-21 14:49:00,5.50675,5.50793,5.50646,5.50646,20000000.0
2007-08-21 14:50:00,5.50706,5.50739,5.50619,5.50694,12000000.0
2007-08-21 14:51:00,5.50795,5.50851,5.50645,5.50793,12000000.0
2007-08-21 14:52:00,5.50753,5.50813,5.50666,5.50681,22000000.0
2007-08-21 14:53:00,5.50741,5.50759,5.50559,5.50669,17000000.0
2007-08-21 14:54:00,5.50613,5.50811,5.50606,5.50788,14000000.0
2007-08-21 14:55:00,5.50781,5.50824,5.50655,5.5067,20000000.0
2007-08-21 14:56:00,5.50731,5.50833,5.50673,5.5078,22000000.0
2007-08-21 14:57:00,5.50753,5.50753,5.50619,5.50619,10000000.0
2007-08-21 14:58:00,5.50667,5.50782,5.5055,5.50676,17000000.0
2007-08-21 14:59:00,5.50611,5.50785,5.5054,5.5069,12000000.0
2007-08-21 15:00:00,5.50652,5.50749,5.50566,5.50749,14000000.0
2007-08-21 15:01:00,5.50723,5.50791,5.50587,5.5078,16000000.0
2007-08-21 15:02:00,5.50725,5.50783,5.50629,5.50783,13000000.0
2007-08-21 15:03:00,5.50778,5.50778,5.50625,5.50747,7000000.0
2007-08-21 15:04:00,5.50786,5.50786,5.50607,5.50626,12000000.0
2007-08-21 15:05:00,5.50716,5.50727,5.50635,5.50665,20000000.0
2007-08-21 15:06:00,5.50614,5.50721,5.50603,5.50721,9000000.0
2007-08-21 15:07:00,5.50721,5.50735,5.50626,5.50728,9000000.0
2007-08-21 15:08:00,5.50642,5.50764,5.50634,5.50702,14000000.0
2007-08-21 15:09:00,5.50764,5.50826,5.50618,5.50826,14000000.0
2007-08-21 15:10:00,5.50735,5.50884,5.50654,5.50739,15000000.0
2007-08-21 15:11:00,5.50945,5.50945,5.50786,5.50916,10000000.0
2007-08-21 15:12:00,5.50844,5.50844,5.5066,5.5081,10000000.0
2007-08-21 15:13:00,5.50817,5.50955,5.5062,5.50927,20000000.0
2007-08-21 15:14:00,5.50798,5.50947,5.50735,5.50907,10000000.0
2007-08-21 15:15:00,5.5087,5.50915,5.50659,5.50886,13000000.0
2007-08-21 15:16:00,5.50913,5.51018,5.50793,5.50868,11000000.0
2007-08-21 15:17:00,5.50857,5.51056,5.50807,5.50862,17000000.0
2007-08-21 15:18:00,5.50965,5.50978,5.50829,5.50949,11000000.0
2007-08-21 15:19:00,5.50925,5.50925,5.50762,5.50762,18000000.0
2007-08-21 15:20:00,5.50881,5.50882,5.5069,5.50778,14000000.0
2007-08-21 15:21:00,5.50869,5.50955,5.50774,5.5085,15000000.0
2007-08-21 15:22:00,5.50944,5.51004,5.50856,5.51004,8000000.0
2007-08-21 15:23:00,5.5088,5.50983,5.50823,5.50885,15000000.0
2007-08-21 15:24:00,5.50926,5.5097,5.50821,5.5097,12000000.0
2007-08-21 15:25:00,5.51014,5.51049,5.50864,5.51045,12000000.0
2007-08-21 15:26:00,5.50961,5.50961,5.50849,5.50928,15000000.0
2007-08-21 15:27:00,5.50937,5.51016,5.50777,5.50798,12000000.0
2007-08-21 15:28:00,5.50862,5.50953,5.50817,5.50879,12000000.0
2007-08-21 15:29:00,5.50885,5.50936,5.50839,5.50915,10000000.0
2007-08-21 15:30:00,5.50833,5.511,5.50816,5.50954,12000000.0
2007-08-21 15:31:00,5.51054,5.51119,5.5086,5.50895,19000000.0
2007-08-21 15:32:00,5.5102,5.5104,5.50786,5.50786,7000000.0
2007-08-21 15:33:00,5.50947,5.51029,5.5087,5.50987,7000000.0
2007-08-21 15:34:00,5.50812,5.50918,5.50776,5.50884,12000000.0
2007-08-21 15:35:00,5.50938,5.5095,5.50745,5.50745,17000000.0
2007-08-21 15:36:00,5.50998,5.50998,5.50771,5.50951,11000000.0
2007-08-21 15:37:00,5.50913,5.51022,5.50808,5.50896,14000000.0
2007-08-21 15:38:00,5.50892,5.50934,5.50802,5.50894,20000000.0
2007-08-21 15:39:00,5.5092,5.5092,5.50693,5.50811,8000000.0
2007-08-21 15:40:00,5.5088,5.50884,5.50724,5.50884,11000000.0
2007-08-21 15:41:00,5.50881,5.50882,5.50802,5.5088,10000000.0
2007-08-21 15:42:00,5.50805,5.50887,5.50702,5.50878,13000000.0
2007-08-21 15:43:00,5.50989,5.51084,5.50791,5.50899,14000000.0
2007-08-21 15:44:00,5.51044,5.51089,5.50774,5.50822,8000000.0
2007-08-21 15:45:00,5.50943,5.50971,5.50761,5.50895,10000000.0
2007-08-21 15:46:00,5.50781,5.51041,5.50781,5.51041,12000000.0
2007-08-21 15:47:00,5.51071,5.51071,5.50896,5.50934,18000000.0
2007-08-21 15:48:00,5.50868,5.51049,5.50864,5.50913,9000000.0
2007-08-21 15:49:00,5.50944,5.50994,5.50869,5.50949,14000000.0
2007-08-21 15:50:00,5.50902,5.50976,5.50838,5.50951,18000000.0
2007-08-21 15:51:00,5.51005,5.51005,5.50823,5.50889,8000000.0
2007-08-21 15:52:00,5.50891,5.50927,5.50802,5.50849,11000000.0
2007-08-21 15:53:00,5.50901,5.50959,5.50841,5.50881,15000000.0
2007-08-21 15:54:00,5.51006,5.51006,5.50843,5.5097,9000000.0
2007-08-21 15:55:00,5.50955,5.50955,5.50835,5.50925,9000000.0
2007-08-21 15:56:00,5.50919,5.50919,5.5077,5.50833,11000000.0
2007-08-21 15:57:00,5.50732,5.50973,5.50732,5.50886,15000000.0
2007-08-21 15:58:00,5.50897,5.51011,5.50827,5.51011,13000000.0
2007-08-21 15:59:00,5.5087,5.51092,5.50821,5.51092,15000000.0
2007-08-21 16:00:00,5.51202,5.51215,5.50904,5.51076,11000000.0
2007-08-21 16:01:00,5.51078,5.51213,5.51026,5.51213,14000000.0
2007-08-21 16:02:00,5.51125,5.51295,5.51086,5.51254,11000000.0
2007-08-21 16:03:00,5.51203,5.51274,5.51078,5.51131,8000000.0
2007-08-21 16:04:00,5.51209,5.51218,5.50952,5.51179,8000000.0
2007-08-21 16:05:00,5.51215,5.51215,5.50933,5.51118,8000000.0
2007-08-21 16:06:00,5.51176,5.51191,5.50897,5.51187,16000000.0
2007-08-21 16:07:00,5.51111,5.51238,5.50974,5.51158,18000000.0
2007-08-21 16:08:00,5.51021,5.51197,5.50923,5.5117,14000000.0
2007-08-21 16:09:00,5.51253,5.5127,5.5095,5.51055,12000000.0
2007-08-21 16:10:00,5.51047,5.51219,5.50988,5.51004,10000000.0
2007-08-21 16:11:00,5.51008,5.51298,5.50959,5.51139,13000000.0
2007-08-21 16:12:00,5.51025,5.51304,5.51025,5.51255,16000000.0
2007-08-21 16:13:00,5.51115,5.51355,5.51115,5.51355,7000000.0
2007-08-21 16:14:00,5.51323,5.51562,5.51165,5.51562,16000000.0
2007-08-21 16:15:00,5.51453,5.51571,5.51295,5.51526,15000000.0
2007-08-21 16:16:00,5.51174,5.51441,5.51174,5.514,17000000.0
2007-08-21 16:17:00,5.5144,5.51499,5.51333,5.51338,10000000.0
2007-08-21 16:18:00,5.51421,5.51481,5.51333,5.5145,10000000.0
2007-08-21 16:19:00,5.51355,5.51449,5.5117,5.5117,12000000.0
2007-08-21 16:20:00,5.51382,5.51382,5.51315,5.51376,11000000.0
2007-08-21 16:21:00,5.51349,5.5141,5.51261,5.51261,8000000.0
2007-08-21 16:22:00,5.51379,5.51502,5.51344,5.51497,16000000.0
2007-08-21 16:23:00,5.5149,5.51494,5.51281,5.51494,11000000.0
2007-08-21 16:24:00,5.51499,5.51499,5.51273,5.51489,14000000.0
2007-08-21 16:25:00,5.51465,5.51465,5.51297,5.51445,13000000.0
2007-08-21 16:26:00,5.51492,5.5157,5.51384,5.51438,16000000.0
2007-08-21 16:27:00,5.51485,5.51543,5.51304,5.51543,20000000.0
2007-08-21 16:28:00,5.51444,5.51501,5.51282,5.5141,12000000.0
2007-08-21 16:29:00,5.51394,5.51405,5.51202,5.51309,13000000.0
2007-08-21 16:30:00,5.51342,5.51413,5.51156,5.51271,17000000.0
2007-08-21 16:31:00,5.51251,5.51347,5.51154,5.51291,13000000.0
2007-08-21 16:32:00,5.51353,5.51388,5.51225,5.51303,10000000.0
2007-08-21 16:33:00,5.51372,5.51457,5.51203,5.51203,15000000.0
2007-08-21 16:34:00,5.51408,5.51423,5.51263,5.51314,9000000.0
2007-08-21 16:35:00,5.51446,5.51495,5.51175,5.51495,18000000.0
2007-08-21 16:36:00,5.51138,5.51322,5.51138,5.51322,8000000.0
2007-08-21 16:37:00,5.51302,5.5139,5.51256,5.51319,22000000.0
2007-08-21 16:38:00,5.51425,5.51462,5.51274,5.5138,14000000.0
2007-08-21 16:39:00,5.51314,5.51363,5.51148,5.512,14000000.0
2007-08-21 16:40:00,5.51224,5.51284,5.51132,5.51284,17000000.0
2007-08-21 16:41:00,5.5123,5.51405,5.51207,5.51299,9000000.0
2007-08-21 16:42:00,5.51289,5.51315,5.51191,5.51304,13000000.0
2007-08-21 16:43:00,5.51242,5.51268,5.511,5.51268,13000000.0
2007-08-21 16:44:00,5.51176,5.51361,5.51119,5.51361,11000000.0
2007-08-21 16:45:00,5.51382,5.51419,5.51254,5.51354,18000000.0
2007-08-21 16:46:00,5.51381,5.51394,5.51164,5.5134,11000000.0
2007-08-21 16:47:00,5.51199,5.51484,5.51199,5.51424,15000000.0
2007-08-21 16:48:00,5.51363,5.51405,5.51284,5.51359,7000000.0
2007-08-21 16:49:00,5.51481,5.51481,5.5126,5.51422,16000000.0
2007-08-21 16:50:00,5.51448,5.51448,5.51194,5.51286,9000000.0
2007-08-21 16:51:00,5.51327,5.51416,5.51228,5.51353,22000000.0
2007-08-21 16:52:00,5.51394,5.51394,5.51207,5.51232,11000000.0
2007-08-21 16:53:00,5.51315,5.51336,5.51176,5.5132,12000000.0
2007-08-21 16:54:00,5.51271,5.51374,5.51156,5.51305,17000000.0
2007-08-21 16:55:00,5.51358,5.51404,5.51194,5.51397,15000000.0
2007-08-21 16:56:00,5.51384,5.51384,5.51207,5.51334,11000000.0
2007-08-21 16:57:00,5.51162,5.51359,5.51161,5.51359,8000000.0
2007-08-21 16:58:00,5.51226,5.51316,5.51098,5.51261,12000000.0
2007-08-21 16:59:00,5.5124,5.51408,5.51011,5.51162,15000000.0
2007-08-21 17:00:00,5.51131,5.51285,5.5107,5.5107,10000000.0
2007-08-21 17:01:00,5.51019,5.51363,5.51002,5.5105,10000000.0
2007-08-21 17:02:00,5.50922,5.51372,5.50904,5.51372,8000000.0
2007-08-21 17:03:00,5.51365,5.51365,5.50997,5.51279,11000000.0
2007-08-21 17:04:00,5.51332,5.51332,5.50896,5.51051,10000000.0
2007-08-21 17:05:00,5.51056,5.51287,5.50959,5.51111,18000000.0
2007-08-21 17:06:00,5.51036,5.51306,5.50993,5.51306,9000000.0
2007-08-21 17:07:00,5.51247,5.51251,5.50938,5.50938,20000000.0
2007-08-21 17:08:00,5.511,5.51258,5.50954,5.51258,11000000.0
2007-08-21 17:09:00,5.51058,5.51293,5.5104,5.51209,14000000.0
2007-08-21 17:10:00,5.51257,5.51323,5.51147,5.51171,10000000.0
2007-08-21 17:11:00,5.51267,5.51267,5.51066,5.5107,12000000.0
2007-08-21 17:12:00,5.51175,5.51233,5.51072,5.51072,7000000.0
2007-08-21 17:13:00,5.51144,5.51213,5.50982,5.51138,13000000.0
2007-08-21 17:14:00,5.51041,5.51217,5.51041,5.51119,13000000.0
2007-08-21 17:15:00,5.51222,5.51257,5.51122,5.51155,12000000.0
2007-08-21 17:16:00,5.51133,5.51264,5.51094,5.51094,13000000.0
2007-08-21 17:17:00,5.51163,5.51241,5.51006,5.51177,12000000.0
2007-08-21 17:18:00,5.51209,5.51272,5.51109,5.51136,15000000.0
2007-08-21 17:19:00,5.51175,5.51213,5.5111,5.51192,10000000.0
2007-08-21 17:20:00,5.50922,5.51116,5.50912,5.50978,13000000.0
2007-08-21 17:21:00,5.51205,5.51205,5.50964,5.51168,17000000.0
2007-08-21 17:22:00,5.51153,5.51304,5.51025,5.51205,15000000.0
2007-08-21 17:23:00,5.51421,5.51463,5.51068,5.51323,10000000.0
2007-08-21 17:24:00,5.51049,5.51404,5.51049,5.51071,17000000.0
2007-08-21 17:25:00,5.51114,5.513,5.51106,5.51161,11000000.0
2007-08-21 17:26:00,5.51231,5.51338,5.51086,5.51142,12000000.0
2007-08-21 17:27:00,5.51333,5.51359,5.51144,5.51213,9000000.0
2007-08-21 17:28:00,5.51335,5.51335,5.51056,5.51091,16000000.0
2007-08-21 17:29:00,5.51201,5.51246,5.51133,5.51246,9000000.0
2007-08-21 17:30:00,5.51175,5.51256,5.51089,5.51256,11000000.0
2007-08-21 17:31:00,5.51118,5.51296,5.51084,5.51147,13000000.0
2007-08-21 17:32:00,5.51215,5.51255,5.51068,5.51216,13000000.0
2007-08-21 17:33:00,5.51228,5.51258,5.51102,5.51175,11000000.0
2007-08-21 17:34:00,5.512,5.513,5.51153,5.51236,12000000.0
2007-08-21 17:35:00,5.51334,5.51339,5.51127,5.51302,13000000.0
2007-08-21 17:36:00,5.51289,5.51289,5.51152,5.51266,14000000.0
2007-08-21 17:37:00,5.51318,5.51333,5.51189,5.51223,10000000.0
2007-08-21 17:38:00,5.51227,5.51307,5.51156,5.51174,7000000.0
2007-08-21 17:39:00,5.51285,5.51352,5.51152,5.51172,16000000.0
2007-08-21 17:40:00,5.51415,5.51415,5.51193,5.51193,17000000.0
2007-08-21 17:41:00,5.51394,5.51394,5.5116,5.51303,16000000.0
2007-08-21 17:42:00,5.51299,5.51299,5.51153,5.51287,16000000.0
2007-08-21 17:43:00,5.51264,5.51318,5.51129,5.51226,17000000.0
2007-08-21 17:44:00,5.51374,5.51439,5.51211,5.51269,8000000.0
2007-08-21 17:45:00,5.51322,5.51364,5.51199,5.51343,11000000.0
2007-08-21 17:46:00,5.51309,5.51349,5.51187,5.51198,9000000.0
2007-08-21 17:47:00,5.51251,5.51461,5.51037,5.51056,19000000.0
2007-08-21 17:48:00,5.51211,5.51251,5.51042,5.51251,16000000.0
2007-08-21 17:49:00,5.51184,5.51335,5.51149,5.51292,15000000.0
2007-08-21 17:50:00,5.51374,5.51374,5.51155,5.51155,11000000.0
2007-08-21 17:51:00,5.51225,5.51388,5.51225,5.51388,9000000.0
2007-08-21 17:52:00,5.51366,5.51372,5.51195,5.51372,11000000.0
2007-08-21 17:53:00,5.51384,5.51406,5.51199,5.51259,9000000.0
2007-08-21 17:54:00,5.51386,5.5144,5.51297,5.5132,10000000.0
2007-08-21 17:55:00,5.51348,5.51383,5.5127,5.51348,10000000.0
2007-08-21 17:56:00,5.51372,5.51425,5.51273,5.51324,16000000.0
2007-08-21 17:57:00,5.51339,5.51457,5.51245,5.51457,14000000.0
2007-08-21 17:58:00,5.51247,5.51464,5.51247,5.51416,24000000.0
2007-08-21 17:59:00,5.51304,5.51411,5.51273,5.51339,11000000.0
2007-08-21 18:00:00,5.51402,5.51453,5.51254,5.51453,10000000.0
2007-08-21 18:01:00,5.51412,5.51429,5.51185,5.51212,14000000.0
2007-08-21 18:02:00,5.51399,5.5144,5.51236,5.51236,12000000.0
2007-08-21 18:03:00,5.51438,5.51498,5.51312,5.51366,17000000.0
2007-08-21 18:04:00,5.51443,5.51449,5.51303,5.51314,15000000.0
2007-08-21 18:05:00,5.51328,5.51453,5.5127,5.51446,15000000.0
2007-08-21 18:06:00,5.51368,5.5146,5.51287,5.51404,15000000.0
2007-08-21 18:07:00,5.5145,5.51454,5.51295,5.51442,16000000.0
2007-08-21 18:08:00,5.5132,5.51396,5.51254,5.5126,16000000.0
2007-08-21 18:09:00,5.51367,5.5141,5.51225,5.51333,12000000.0
2007-08-21 18:10:00,5.5138,5.5138,5.51185,5.51185,17000000.0
2007-08-21 18:11:00,5.51333,5.51378,5.51223,5.51376,16000000.0
2007-08-21 18:12:00,5.51269,5.51295,5.51151,5.51182,13000000.0
2007-08-21 18:13:00,5.5131,5.51356,5.51157,5.51352,17000000.0
2007-08-21 18:14:00,5.51331,5.51331,5.51185,5.51258,13000000.0
2007-08-21 18:15:00,5.51304,5.51326,5.51165,5.51283,13000000.0
2007-08-21 18:16:00,5.51189,5.51339,5.51189,5.51274,15000000.0
2007-08-21 18:17:00,5.51346,5.51496,5.51312,5.51389,16000000.0
2007-08-21 18:18:00,5.51324,5.51442,5.51315,5.51389,18000000.0
2007-08-21 18:19:00,5.51405,5.51464,5.51277,5.5132,12000000.0
2007-08-21 18:20:00,5.51424,5.51424,5.51231,5.51308,16000000.0
2007-08-21 18:21:00,5.51321,5.51395,5.5125,5.51394,19000000.0
2007-08-21 18:22:00,5.5123,5.51378,5.5123,5.51255,20000000.0
2007-08-21 18:23:00,5.51299,5.51346,5.51215,5.51283,16000000.0
2007-08-21 18:24:00,5.51193,5.51342,5.51184,5.5131,14000000.0
2007-08-21 18:25:00,5.51355,5.51361,5.51223,5.51316,18000000.0
2007-08-21 18:26:00,5.51219,5.51334,5.51147,5.51334,9000000.0
2007-08-21 18:27:00,5.51309,5.51316,5.51199,5.51311,16000000.0
2007-08-21 18:28:00,5.51189,5.51355,5.51189,5.51355,11000000.0
2007-08-21 18:29:00,5.51383,5.51383,5.51189,5.51336,15000000.0
2007-08-21 18:30:00,5.51265,5.51497,5.51237,5.51497,14000000.0
2007-08-21 18:31:00,5.51452,5.51485,5.51273,5.51397,19000000.0
2007-08-21 18:32:00,5.51432,5.51432,5.51269,5.51373,13000000.0
2007-08-21 18:33:00,5.51328,5.51453,5.51315,5.51344,13000000.0
2007-08-21 18:34:00,5.51336,5.51558,5.51336,5.51535,9000000.0
2007-08-21 18:35:00,5.51459,5.51518,5.5139,5.51445,14000000.0
2007-08-21 18:36:00,5.51403,5.5154,5.51359,5.51438,12000000.0
2007-08-21 18:37:00,5.51445,5.51519,5.51399,5.51494,13000000.0
2007-08-21 18:38:00,5.51385,5.51522,5.51385,5.51456,17000000.0
2007-08-21 18:39:00,5.51501,5.5156,5.51365,5.51556,18000000.0
2007-08-21 18:40:00,5.51547,5.51585,5.51356,5.51481,14000000.0
2007-08-21 18:41:00,5.51518,5.51518,5.51372,5.51474,18000000.0
2007-08-21 18:42:00,5.51443,5.51541,5.51408,5.51447,14000000.0
2007-08-21 18:43:00,5.51385,5.515,5.51385,5.5139,14000000.0
2007-08-21 18:44:00,5.51524,5.51602,5.514,5.51602,12000000.0
2007-08-21 18:45:00,5.51532,5.51551,5.51401,5.51412,17000000.0
2007-08-21 18:46:00,5.51415,5.51482,5.51282,5.51463,15000000.0
2007-08-21 18:47:00,5.51434,5.51435,5.51326,5.51415,16000000.0
2007-08-21 18:48:00,5.51355,5.51502,5.51355,5.51399,11000000.0
2007-08-21 18:49:00,5.51396,5.5151,5.51395,5.51395,8000000.0
2007-08-21 18:50:00,5.51563,5.51563,5.51385,5.51452,16000000.0
2007-08-21 18:51:00,5.51546,5.51561,5.51384,5.51561,19000000.0
2007-08-21 18:52:00,5.51418,5.51486,5.51402,5.51428,10000000.0
2007-08-21 18:53:00,5.51448,5.51451,5.51348,5.51417,10000000.0
2007-08-21 18:54:00,5.51267,5.5139,5.51267,5.51352,11000000.0
2007-08-21 18:55:00,5.51443,5.51445,5.51325,5.51341,8000000.0
2007-08-21 18:56:00,5.51322,5.51487,5.51208,5.51487,16000000.0
2007-08-21 18:57:00,5.51363,5.51458,5.51363,5.51424,8000000.0
2007-08-21 18:58:00,5.51608,5.51617,5.51421,5.51421,13000000.0
2007-08-21 18:59:00,5.51498,5.51568,5.51417,5.51537,17000000.0
2007-08-21 19:00:00,5.51581,5.51612,5.5146,5.51484,13000000.0
2007-08-21 19:01:00,5.51545,5.51669,5.51486,5.51611,12000000.0
2007-08-21 19:02:00,5.51547,5.51642,5.51532,5.51617,16000000.0
2007-08-21 19:03:00,5.51618,5.51645,5.51502,5.51636,17000000.0
2007-08-21 19:04:00,5.51629,5.51629,5.51468,5.51515,12000000.0
2007-08-21 19:05:00,5.51545,5.51642,5.51471,5.51517,17000000.0
2007-08-21 19:06:00,5.51649,5.51649,5.51493,5.51497,7000000.0
2007-08-21 19:07:00,5.51565,5.51595,5.51499,5.51557,20000000.0
2007-08-21 19:08:00,5.51577,5.51633,5.51517,5.51517,21000000.0
2007-08-21 19:09:00,5.51517,5.51655,5.51512,5.51596,16000000.0
2007-08-21 19:10:00,5.51648,5.51648,5.51498,5.51498,14000000.0
2007-08-21 19:11:00,5.5159,5.51746,5.51562,5.51746,12000000.0
2007-08-21 19:12:00,5.51682,5.51871,5.51654,5.51871,18000000.0
2007-08-21 19:13:00,5.51809,5.51897,5.51664,5.51802,14000000.0
2007-08-21 19:14:00,5.51829,5.51835,5.5169,5.51786,18000000.0
2007-08-21 19:15:00,5.51843,5.51843,5.51704,5.51771,9000000.0
2007-08-21 19:16:00,5.51744,5.51819,5.51666,5.51696,12000000.0
2007-08-21 19:17:00,5.51779,5.51779,5.51595,5.51663,14000000.0
2007-08-21 19:18:00,5.51688,5.51705,5.51551,5.51552,16000000.0
2007-08-21 19:19:00,5.51692,5.51733,5.51619,5.51626,7000000.0
2007-08-21 19:20:00,5.51676,5.51708,5.51634,5.51634,8000000.0
2007-08-21 19:21:00,5.51665,5.51723,5.51555,5.51578,18000000.0
2007-08-21 19:22:00,5.51667,5.51745,5.51585,5.51745,9000000.0
2007-08-21 19:23:00,5.51715,5.51715,5.51552,5.51629,10000000.0
2007-08-21 19:24:00,5.5154,5.51676,5.5154,5.51676,11000000.0
2007-08-21 19:25:00,5.51569,5.51759,5.51544,5.51701,17000000.0
2007-08-21 19:26:00,5.51758,5.51798,5.51631,5.51798,11000000.0
2007-08-21 19:27:00,5.51736,5.51851,5.51727,5.51759,13000000.0
2007-08-21 19:28:00,5.51728,5.51826,5.51671,5.51826,10000000.0
2007-08-21 19:29:00,5.5181,5.51845,5.51693,5.51693,11000000.0
2007-08-21 19:30:00,5.51786,5.51825,5.51687,5.51824,12000000.0
2007-08-21 19:31:00,5.51842,5.51842,5.51688,5.51709,8000000.0
2007-08-21 19:32:00,5.5169,5.5178,5.5169,5.51712,11000000.0
2007-08-21 19:33:00,5.51794,5.51794,5.51677,5.51791,13000000.0
2007-08-21 19:34:00,5.51789,5.51813,5.51695,5.51798,12000000.0
2007-08-21 19:35:00,5.51702,5.51821,5.51683,5.51821,13000000.0
2007-08-21 19:36:00,5.51659,5.51803,5.51659,5.51803,12000000.0
2007-08-21 19:37:00,5.51707,5.51794,5.51662,5.51794,8000000.0
2007-08-21 19:38:00,5.51835,5.51868,5.51695,5.5171,20000000.0
2007-08-21 19:39:00,5.51792,5.5181,5.51639,5.51773,11000000.0
2007-08-21 19:40:00,5.51728,5.51799,5.5164,5.51749,11000000.0
2007-08-21 19:41:00,5.51649,5.5177,5.51618,5.5177,9000000.0
2007-08-21 19:42:00,5.5185,5.51901,5.51749,5.51749,10000000.0
2007-08-21 19:43:00,5.51978,5.51978,5.51808,5.51966,14000000.0
2007-08-21 19:44:00,5.52032,5.52061,5.51899,5.51988,15000000.0
2007-08-21 19:45:00,5.51964,5.5201,5.51831,5.51886,12000000.0
2007-08-21 19:46:00,5.52048,5.52048,5.51883,5.51883,11000000.0
2007-08-21 19:47:00,5.52004,5.52087,5.51907,5.52087,10000000.0
2007-08-21 19:48:00,5.52037,5.52037,5.51906,5.51984,9000000.0
2007-08-21 19:49:00,5.51923,5.51988,5.51834,5.519,16000000.0
2007-08-21 19:50:00,5.51995,5.52028,5.51885,5.51955,10000000.0
2007-08-21 19:51:00,5.52032,5.52064,5.51929,5.51959,11000000.0
2007-08-21 19:52:00,5.52086,5.52112,5.51923,5.52098,19000000.0
2007-08-21 19:53:00,5.52022,5.52171,5.51991,5.5204,19000000.0
2007-08-21 19:54:00,5.52015,5.52189,5.52015,5.5216,14000000.0
2007-08-21 19:55:00,5.52153,5.52163,5.52041,5.5214,16000000.0
2007-08-21 19:56:00,5.52091,5.5216,5.52031,5.52048,12000000.0
2007-08-21 19:57:00,5.52074,5.52147,5.51986,5.51986,14000000.0
2007-08-21 19:58:00,5.52154,5.52169,5.52006,5.52169,13000000.0
2007-08-21 19:59:00,5.52063,5.52132,5.52063,5.52117,10000000.0
2007-08-21 20:00:00,5.52182,5.52182,5.5202,5.52141,15000000.0
2007-08-21 20:01:00,5.52084,5.52188,5.5204,5.52138,14000000.0
2007-08-21 20:02:00,5.52051,5.52143,5.52028,5.5207,8000000.0
2007-08-21 20:03:00,5.52021,5.52108,5.51933,5.51989,13000000.0
2007-08-21 20:04:00,5.51929,5.52086,5.51866,5.52075,12000000.0
2007-08-21 20:05:00,5.51968,5.51996,5.51873,5.51873,11000000.0
2007-08-21 20:06:00,5.51893,5.52059,5.51893,5.52011,10000000.0
2007-08-21 20:07:00,5.51939,5.52039,5.51873,5.51976,13000000.0
2007-08-21 20:08:00,5.51992,5.52037,5.5191,5.51999,16000000.0
2007-08-21 20:09:00,5.51965,5.52082,5.51965,5.52082,17000000.0
2007-08-21 20:10:00,5.51974,5.52016,5.51948,5.51999,10000000.0
2007-08-21 20:11:00,5.51946,5.52057,5.51913,5.52043,13000000.0
2007-08-21 20:12:00,5.52076,5.52115,5.5197,5.5197,15000000.0
2007-08-21 20:13:00,5.52005,5.52137,5.5199,5.52077,13000000.0
2007-08-21 20:14:00,5.52051,5.52132,5.51981,5.52132,8000000.0
2007-08-21 20:15:00,5.52133,5.52196,5.52039,5.52196,10000000.0
2007-08-21 20:16:00,5.5205,5.52144,5.52026,5.52135,14000000.0
2007-08-21 20:17:00,5.52156,5.52202,5.52058,5.52149,13000000.0
2007-08-21 20:18:00,5.52186,5.52203,5.5207,5.52084,7000000.0
2007-08-21 20:19:00,5.52139,5.52165,5.52068,5.52117,11000000.0
2007-08-21 20:20:00,5.52182,5.52182,5.52029,5.52117,19000000.0
2007-08-21 20:21:00,5.52114,5.52121,5.52,5.52121,11000000.0
2007-08-21 20:22:00,5.52122,5.52122,5.51979,5.51979,11000000.0
2007-08-21 20:23:00,5.52108,5.52108,5.51956,5.52072,13000000.0
2007-08-21 20:24:00,5.51994,5.52067,5.51936,5.52067,9000000.0
2007-08-21 20:25:00,5.51971,5.52073,5.51896,5.51978,18000000.0
2007-08-21 20:26:00,5.51988,5.52111,5.51958,5.52111,7000000.0
2007-08-21 20:27:00,5.52031,5.52066,5.51923,5.51923,9000000.0
2007-08-21 20:28:00,5.52,5.52085,5.51966,5.51966,13000000.0
2007-08-21 20:29:00,5.51984,5.52119,5.51978,5.51993,14000000.0
2007-08-21 20:30:00,5.5211,5.5212,5.51959,5.52009,16000000.0
2007-08-21 20:31:00,5.52055,5.52082,5.51994,5.52031,22000000.0
2007-08-21 20:32:00,5.5196,5.52129,5.51956,5.52129,12000000.0
2007-08-21 20:33:00,5.52003,5.52069,5.51985,5.52062,13000000.0
2007-08-21 20:34:00,5.52044,5.52082,5.51957,5.51967,15000000.0
2007-08-21 20:35:00,5.52094,5.52094,5.51932,5.52071,16000000.0
2007-08-21 20:36:00,5.52083,5.52095,5.5195,5.52056,15000000.0
2007-08-21 20:37:00,5.52097,5.5216,5.52041,5.5216,14000000.0
2007-08-21 20:38:00,5.52124,5.52124,5.52016,5.52033,13000000.0
2007-08-21 20:39:00,5.52098,5.52098,5.51964,5.51991,18000000.0
2007-08-21 20:40:00,5.52092,5.52092,5.51933,5.51936,14000000.0
2007-08-21 20:41:00,5.52062,5.52062,5.51903,5.51979,18000000.0
2007-08-21 20:42:00,5.52018,5.52032,5.51913,5.51973,12000000.0
2007-08-21 20:43:00,5.51878,5.52021,5.51878,5.51991,18000000.0
2007-08-21 20:44:00,5.51998,5.52032,5.51844,5.51942,18000000.0
2007-08-21 20:45:00,5.51946,5.52044,5.51934,5.52027,11000000.0
2007-08-21 20:46:00,5.51946,5.52046,5.51908,5.51994,18000000.0
2007-08-21 20:47:00,5.5191,5.52016,5.5189,5.52008,20000000.0
2007-08-21 20:48:00,5.51876,5.51999,5.51876,5.51999,17000000.0
2007-08-21 20:49:00,5.51971,5.51991,5.51857,5.51991,16000000.0
2007-08-21 20:50:00,5.51817,5.5194,5.51811,5.51895,8000000.0
2007-08-21 20:51:00,5.51881,5.51927,5.51761,5.51927,8000000.0
2007-08-21 20:52:00,5.51932,5.51983,5.51877,5.51983,12000000.0
2007-08-21 20:53:00,5.51993,5.52007,5.51884,5.51963,16000000.0
2007-08-21 20:54:00,5.52,5.52,5.51829,5.51896,15000000.0
2007-08-21 20:55:00,5.51969,5.52012,5.51883,5.51883,16000000.0
2007-08-21 20:56:00,5.51932,5.51969,5.51901,5.51902,7000000.0
2007-08-21 20:57:00,5.51904,5.51987,5.5186,5.5186,14000000.0
2007-08-21 20:58:00,5.51993,5.51993,5.51893,5.51982,10000000.0
2007-08-21 20:59:00,5.52014,5.52014,5.51887,5.51887,11000000.0
2007-08-21 21:00:00,5.52006,5.5202,5.51842,5.5202,14000000.0
2007-08-21 21:01:00,5.51862,5.51925,5.51789,5.51865,12000000.0
2007-08-21 21:02:00,5.5191,5.51919,5.51736,5.5185,17000000.0
2007-08-21 21:03:00,5.51934,5.51934,5.51705,5.51854,11000000.0
2007-08-21 21:04:00,5.51859,5.51864,5.51715,5.51771,10000000.0
2007-08-21 21:05:00,5.51788,5.51814,5.51682,5.51805,8000000.0
2007-08-21 21:06:00,5.51797,5.51797,5.51657,5.5176,13000000.0
2007-08-21 21:07:00,5.51747,5.51789,5.51693,5.51789,14000000.0
2007-08-21 21:08:00,5.51739,5.51773,5.5166,5.51761,8000000.0
2007-08-21 21:09:00,5.51802,5.51812,5.5167,5.51781,13000000.0
2007-08-21 21:10:00,5.51764,5.51789,5.51676,5.51694,17000000.0
2007-08-21 21:11:00,5.51685,5.51783,5.51666,5.51783,15000000.0
2007-08-21 21:12:00,5.51778,5.51778,5.51669,5.51669,11000000.0
2007-08-21 21:13:00,5.51753,5.51811,5.51582,5.51811,12000000.0
2007-08-21 21:14:00,5.51747,5.51796,5.51672,5.51783,14000000.0
2007-08-21 21:15:00,5.51686,5.51773,5.51644,5.51644,13000000.0
2007-08-21 21:16:00,5.51689,5.51798,5.51629,5.51663,12000000.0
2007-08-21 21:17:00,5.51727,5.51835,5.51665,5.51823,16000000.0
2007-08-21 21:18:00,5.51802,5.5184,5.51721,5.51786,15000000.0
2007-08-21 21:19:00,5.5186,5.5186,5.5172,5.51835,15000000.0
2007-08-21 21:20:00,5.51776,5.51784,5.51749,5.51749,8000000.0
2007-08-21 21:21:00,5.51853,5.51869,5.51756,5.51846,17000000.0
2007-08-21 21:22:00,5.51815,5.51884,5.51709,5.51713,11000000.0
2007-08-21 21:23:00,5.51816,5.51889,5.51761,5.51817,23000000.0
2007-08-21 21:24:00,5.51873,5.51873,5.51712,5.51843,13000000.0
2007-08-21 21:25:00,5.51807,5.51866,5.51708,5.5182,15000000.0
2007-08-21 21:26:00,5.51788,5.51851,5.51761,5.51761,10000000.0
2007-08-21 21:27:00,5.51755,5.51805,5.51714,5.51799,10000000.0
2007-08-21 21:28:00,5.51826,5.51872,5.51764,5.51826,13000000.0
2007-08-21 21:29:00,5.51906,5.51906,5.51776,5.51814,10000000.0
2007-08-21 21:30:00,5.51753,5.51895,5.5175,5.51755,16000000.0
2007-08-21 21:31:00,5.51887,5.51931,5.51823,5.51931,18000000.0
2007-08-21 21:32:00,5.51789,5.51895,5.51789,5.51895,15000000.0
2007-08-21 21:33:00,5.51719,5.51874,5.51719,5.51848,13000000.0
2007-08-21 21:34:00,5.51761,5.51847,5.51736,5.51819,9000000.0
2007-08-21 21:35:00,5.5176,5.5187,5.51755,5.51865,8000000.0
2007-08-21 21:36:00,5.51854,5.51915,5.51795,5.51911,18000000.0
2007-08-21 21:37:00,5.51845,5.51891,5.51725,5.51881,22000000.0
2007-08-21 21:38:00,5.51885,5.51891,5.51816,5.51823,9000000.0
2007-08-21 21:39:00,5.51915,5.51915,5.51798,5.51907,11000000.0
2007-08-21 21:40:00,5.51909,5.51909,5.51771,5.51853,19000000.0
2007-08-21 21:41:00,5.51929,5.51929,5.51757,5.519,12000000.0
2007-08-21 21:42:00,5.51863,5.51912,5.51771,5.51911,11000000.0
2007-08-21 21:43:00,5.51873,5.51878,5.51794,5.518,14000000.0
2007-08-21 21:44:00,5.51854,5.5194,5.51839,5.51916,13000000.0
2007-08-21 21:45:00,5.51833,5.51967,5.51833,5.51833,12000000.0
2007-08-21 21:46:00,5.51947,5.51973,5.51863,5.51965,14000000.0
2007-08-21 21:47:00,5.51982,5.52038,5.51886,5.52038,17000000.0
2007-08-21 21:48:00,5.52042,5.52048,5.51914,5.51914,16000000.0
2007-08-21 21:49:00,5.52022,5.52109,5.5192,5.52109,14000000.0
2007-08-21 21:50:00,5.52091,5.52149,5.51996,5.52062,13000000.0
2007-08-21 21:51:00,5.52117,5.52155,5.5203,5.52034,14000000.0
2007-08-21 21:52:00,5.52167,5.52192,5.52034,5.52095,17000000.0
2007-08-21 21:53:00,5.52176,5.52202,5.5205,5.52109,27000000.0
2007-08-21 21:54:00,5.52194,5.52195,5.52006,5.52124,10000000.0
2007-08-21 21:55:00,5.52134,5.52134,5.52016,5.52107,8000000.0
2007-08-21 21:56:00,5.52132,5.52174,5.52024,5.52055,16000000.0
2007-08-21 21:57:00,5.52164,5.52164,5.52017,5.52017,18000000.0
2007-08-21 21:58:00,5.52108,5.52139,5.52043,5.5205,18000000.0
2007-08-21 21:59:00,5.52075,5.52154,5.51984,5.52104,17000000.0
2007-08-21 22:00:00,5.52127,5.52127,5.51931,5.51931,9000000.0
2007-08-21 22:01:00,5.52108,5.52108,5.51972,5.52015,22000000.0
2007-08-21 22:02:00,5.51959,5.52065,5.51912,5.5201,11000000.0
2007-08-21 22:03:00,5.51988,5.521,5.51964,5.52025,16000000.0
2007-08-21 22:04:00,5.52065,5.52117,5.51998,5.52076,12000000.0
2007-08-21 22:05:00,5.52111,5.52137,5.52021,5.52041,7000000.0
2007-08-21 22:06:00,5.52051,5.52139,5.51952,5.52046,15000000.0
2007-08-21 22:07:00,5.52021,5.52098,5.51939,5.5199,19000000.0
2007-08-21 22:08:00,5.51937,5.52056,5.51934,5.5198,11000000.0
2007-08-21 22:09:00,5.52042,5.52052,5.5195,5.51985,10000000.0
2007-08-21 22:10:00,5.52051,5.52098,5.51945,5.52031,10000000.0
2007-08-21 22:11:00,5.52023,5.5207,5.5201,5.52037,18000000.0
2007-08-21 22:12:00,5.52065,5.52093,5.51983,5.52001,11000000.0
2007-08-21 22:13:00,5.52012,5.52064,5.51943,5.52058,14000000.0
2007-08-21 22:14:00,5.52023,5.52082,5.51912,5.51959,24000000.0
2007-08-21 22:15:00,5.5208,5.5208,5.51924,5.52058,13000000.0
2007-08-21 22:16:00,5.52017,5.52081,5.51946,5.52081,13000000.0
2007-08-21 22:17:00,5.52022,5.52084,5.5199,5.52022,8000000.0
2007-08-21 22:18:00,5.51981,5.52101,5.51973,5.52021,13000000.0
2007-08-21 22:19:00,5.52137,5.52137,5.52027,5.52092,14000000.0
2007-08-21 22:20:00,5.52077,5.52104,5.5202,5.52065,21000000.0
2007-08-21 22:21:00,5.5203,5.52134,5.51995,5.52053,13000000.0
2007-08-21 22:22:00,5.52062,5.52119,5.52023,5.5211,12000000.0
2007-08-21 22:23:00,5.52039,5.52134,5.52007,5.52077,18000000.0
2007-08-21 22:24:00,5.52096,5.52151,5.52033,5.52098,14000000.0
2007-08-21 22:25:00,5.52096,5.52154,5.52012,5.52154,13000000.0
2007-08-21 22:26:00,5.52094,5.52204,5.52044,5.52204,13000000.0
2007-08-21 22:27:00,5.52092,5.52136,5.52021,5.52083,16000000.0
2007-08-21 22:28:00,5.52091,5.52143,5.52009,5.52073,13000000.0
2007-08-21 22:29:00,5.52077,5.52167,5.52045,5.52047,21000000.0
2007-08-21 22:30:00,5.52142,5.52148,5.52083,5.52137,17000000.0
2007-08-21 22:31:00,5.52122,5.52144,5.5204,5.52105,10000000.0
2007-08-21 22:32:00,5.52174,5.52174,5.52048,5.52091,13000000.0
2007-08-21 22:33:00,5.52112,5.52193,5.52023,5.52136,13000000.0
2007-08-21 22:34:00,5.52042,5.52193,5.52032,5.5214,13000000.0
2007-08-21 22:35:00,5.52128,5.52172,5.52045,5.52096,19000000.0
2007-08-21 22:36:00,5.52096,5.52166,5.52025,5.52065,14000000.0
2007-08-21 22:37:00,5.51994,5.52105,5.51994,5.52063,17000000.0
2007-08-21 22:38:00,5.52084,5.5212,5.52025,5.52067,9000000.0
2007-08-21 22:39:00,5.52095,5.52126,5.52007,5.52091,20000000.0
2007-08-21 22:40:00,5.52096,5.52119,5.52036,5.52114,13000000.0
2007-08-21 22:41:00,5.52094,5.52094,5.52008,5.52065,13000000.0
2007-08-21 22:42:00,5.52103,5.52103,5.51924,5.51924,10000000.0
2007-08-21 22:43:00,5.52034,5.52034,5.51898,5.51964,15000000.0
2007-08-21 22:44:00,5.51928,5.52036,5.51916,5.51992,16000000.0
2007-08-21 22:45:00,5.52081,5.52115,5.51938,5.52006,14000000.0
2007-08-21 22:46:00,5.52063,5.52193,5.5204,5.52188,12000000.0
2007-08-21 22:47:00,5.52158,5.52158,5.52073,5.52125,7000000.0
2007-08-21 22:48:00,5.52173,5.52173,5.52046,5.52072,16000000.0
2007-08-21 22:49:00,5.5202,5.52102,5.52009,5.52097,10000000.0
2007-08-21 22:50:00,5.52071,5.52113,5.52041,5.5209,15000000.0
2007-08-21 22:51:00,5.52075,5.52109,5.51996,5.52032,17000000.0
2007-08-21 22:52:00,5.52075,5.52091,5.51985,5.52085,10000000.0
2007-08-21 22:53:00,5.52104,5.52149,5.52026,5.52063,20000000.0
2007-08-21 22:54:00,5.52119,5.52144,5.52012,5.52084,10000000.0
2007-08-21 22:55:00,5.52026,5.52137,5.51993,5.52047,12000000.0
2007-08-21 22:56:00,5.51976,5.52104,5.51961,5.52045,9000000.0
2007-08-21 22:57:00,5.52084,5.52107,5.52006,5.52006,18000000.0
2007-08-21 22:58:00,5.52038,5.52124,5.5199,5.5202,13000000.0
2007-08-21 22:59:00,5.51959,5.52093,5.51929,5.52077,10000000.0
2007-08-21 23:00:00,5.51935,5.52054,5.51934,5.51934,17000000.0
2007-08-21 23:01:00,5.52006,5.5201,5.51956,5.51956,13000000.0
2007-08-21 23:02:00,5.52025,5.52025,5.51942,5.51951,7000000.0
2007-08-21 23:03:00,5.51999,5.52048,5.51928,5.51975,16000000.0
2007-08-21 23:04:00,5.52023,5.52041,5.51944,5.51968,12000000.0
2007-08-21 23:05:00,5.52068,5.5209,5.51935,5.51977,11000000.0
2007-08-21 23:06:00,5.51938,5.5214,5.51938,5.52085,11000000.0
2007-08-21 23:07:00,5.52106,5.52121,5.51956,5.5203,13000000.0
2007-08-21 23:08:00,5.52053,5.52109,5.51985,5.52098,20000000.0
2007-08-21 23:09:00,5.52078,5.52119,5.52031,5.52065,16000000.0
2007-08-21 23:10:00,5.52143,5.52185,5.52044,5.5209,16000000.0
2007-08-21 23:11:00,5.52214,5.52245,5.52099,5.52124,10000000.0
2007-08-21 23:12:00,5.52191,5.52238,5.52125,5.52146,12000000.0
2007-08-21 23:13:00,5.52155,5.52258,5.52148,5.5224,16000000.0
2007-08-21 23:14:00,5.52163,5.52226,5.52162,5.52223,9000000.0
2007-08-21 23:15:00,5.52187,5.52191,5.52091,5.52091,9000000.0
2007-08-21 23:16:00,5.52125,5.52125,5.52105,5.52105,18000000.0
2007-08-21 23:17:00,5.52153,5.5222,5.52132,5.52163,8000000.0
2007-08-21 23:18:00,5.52109,5.52186,5.52109,5.52172,10000000.0
2007-08-21 23:19:00,5.52127,5.52216,5.5211,5.52216,9000000.0
2007-08-21 23:20:00,5.52159,5.52217,5.52103,5.52176,17000000.0
2007-08-21 23:21:00,5.52157,5.52173,5.52085,5.52085,11000000.0
2007-08-21 23:22:00,5.5205,5.52163,5.5205,5.52096,12000000.0
2007-08-21 23:23:00,5.52077,5.52087,5.52059,5.52068,12000000.0
2007-08-21 23:24:00,5.52169,5.52205,5.52069,5.52114,12000000.0
2007-08-21 23:25:00,5.52185,5.52191,5.52066,5.52066,9000000.0
2007-08-21 23:26:00,5.52208,5.5221,5.52114,5.52169,14000000.0
2007-08-21 23:27:00,5.52176,5.52199,5.52121,5.52168,17000000.0
2007-08-21 23:28:00,5.52152,5.52219,5.52114,5.52114,15000000.0
2007-08-21 23:29:00,5.52158,5.52177,5.52102,5.52102,11000000.0
2007-08-21 23:30:00,5.52208,5.52255,5.52138,5.52212,14000000.0
2007-08-21 23:31:00,5.52111,5.52187,5.52105,5.52129,7000000.0
2007-08-21 23:32:00,5.52074,5.52074,5.52049,5.52054,15000000.0
2007-08-21 23:33:00,5.52086,5.52086,5.52058,5.52069,7000000.0
2007-08-21 23:34:00,5.52074,5.52088,5.5207,5.52077,10000000.0
2007-08-21 23:35:00,5.52156,5.52222,5.5208,5.52135,12000000.0
2007-08-21 23:36:00,5.52113,5.52176,5.52079,5.52113,10000000.0
2007-08-21 23:37:00,5.52172,5.52187,5.52094,5.52094,14000000.0
2007-08-21 23:38:00,5.52071,5.5221,5.52048,5.5221,17000000.0
2007-08-21 23:39:00,5.52164,5.52225,5.52077,5.52225,9000000.0
2007-08-21 23:40:00,5.52142,5.52189,5.52127,5.52183,12000000.0
2007-08-21 23:41:00,5.52199,5.52206,5.52183,5.52206,9000000.0
2007-08-21 23:42:00,5.52181,5.52215,5.52097,5.5211,15000000.0
2007-08-21 23:43:00,5.52104,5.52213,5.52104,5.52159,13000000.0
2007-08-21 23:44:00,5.52168,5.52178,5.52131,5.52135,8000000.0
2007-08-21 23:45:00,5.52081,5.52229,5.52063,5.52229,12000000.0
2007-08-21 23:46:00,5.52119,5.52173,5.52027,5.52167,20000000.0
2007-08-21 23:47:00,5.52126,5.52174,5.52039,5.52117,19000000.0
2007-08-21 23:48:00,5.52157,5.52186,5.52051,5.52185,14000000.0
2007-08-21 23:49:00,5.52089,5.5218,5.52027,5.52027,12000000.0
2007-08-21 23:50:00,5.52088,5.52186,5.52077,5.52149,10000000.0
2007-08-21 23:51:00,5.52202,5.52217,5.52134,5.52191,14000000.0
2007-08-21 23:52:00,5.52107,5.52208,5.52098,5.52111,13000000.0
2007-08-21 23:53:00,5.52151,5.52209,5.52071,5.52143,16000000.0
2007-08-21 23:54:00,5.52168,5.52214,5.52115,5.52139,13000000.0
2007-08-21 23:55:00,5.52028,5.52035,5.52015,5.52015,16000000.0
2007-08-21 23:56:00,5.52159,5.52203,5.52092,5.52115,12000000.0
2007-08-21 23:57:00,5.52121,5.52194,5.52088,5.52133,14000000.0
2007-08-21 23:58:00,5.52102,5.52218,5.52048,5.52048,16000000.0
2007-08-21 23:59:00,5.52201,5.52232,5.52111,5.52152,12000000.0
2007-08-22 00:00:00,5.52242,5.52242,5.52075,5.52136,17000000.0
2007-08-22 00:01:00,5.52151,5.52216,5.5206,5.52122,12000000.0
2007-08-22 00:02:00,5.52114,5.52209,5.52072,5.52147,11000000.0
2007-08-22 00:03:00,5.52115,5.52183,5.52114,5.52139,7000000.0
2007-08-22 00:04:00,5.52203,5.52254,5.52127,5.52173,16000000.0
2007-08-22 00:05:00,5.52158,5.52238,5.52064,5.52127,17000000.0
2007-08-22 00:06:00,5.52172,5.52218,5.52101,5.52103,10000000.0
2007-08-22 00:07:00,5.52195,5.52249,5.52098,5.52159,19000000.0
2007-08-22 00:08:00,5.52164,5.52164,5.52062,5.52062,9000000.0
2007-08-22 00:09:00,5.52253,5.52274,5.52139,5.52198,19000000.0
2007-08-22 00:10:00,5.52118,5.52227,5.52118,5.52214,16000000.0
2007-08-22 00:11:00,5.52295,5.5232,5.52194,5.52229,9000000.0
2007-08-22 00:12:00,5.52277,5.52313,5.52218,5.52224,11000000.0
2007-08-22 00:13:00,5.5229,5.52311,5.52244,5.52267,8000000.0
2007-08-22 00:14:00,5.52282,5.52388,5.52282,5.52295,9000000.0
2007-08-22 00:15:00,5.52379,5.52421,5.52314,5.52335,15000000.0
2007-08-22 00:16:00,5.52355,5.52371,5.52182,5.52258,18000000.0
2007-08-22 00:17:00,5.52264,5.52335,5.52196,5.52292,21000000.0
2007-08-22 00:18:00,5.52267,5.52379,5.52169,5.52379,16000000.0
2007-08-22 00:19:00,5.52352,5.52398,5.52227,5.52398,12000000.0
2007-08-22 00:20:00,5.52264,5.52397,5.5226,5.5237,13000000.0
2007-08-22 00:21:00,5.52386,5.52436,5.52278,5.52335,13000000.0
2007-08-22 00:22:00,5.52311,5.52311,5.52241,5.52241,13000000.0
2007-08-22 00:23:00,5.52319,5.52394,5.52274,5.52308,11000000.0
2007-08-22 00:24:00,5.5236,5.52394,5.52306,5.52391,10000000.0
2007-08-22 00:25:00,5.52228,5.52235,5.52215,5.52235,16000000.0
2007-08-22 00:26:00,5.52414,5.52426,5.52317,5.52317,13000000.0
2007-08-22 00:27:00,5.52371,5.52415,5.52313,5.52369,16000000.0
2007-08-22 00:28:00,5.52379,5.52398,5.52301,5.52375,13000000.0
2007-08-22 00:29:00,5.52318,5.52469,5.52318,5.52398,10000000.0
2007-08-22 00:30:00,5.52271,5.52428,5.52271,5.52403,15000000.0
2007-08-22 00:31:00,5.52344,5.52384,5.52266,5.52266,18000000.0
2007-08-22 00:32:00,5.5236,5.52442,5.52306,5.52388,14000000.0
2007-08-22 00:33:00,5.52376,5.52438,5.52327,5.52388,13000000.0
2007-08-22 00:34:00,5.52356,5.52389,5.52328,5.52328,11000000.0
2007-08-22 00:35:00,5.52289,5.52306,5.5228,5.52297,13000000.0
2007-08-22 00:36:00,5.52392,5.52467,5.52348,5.52388,12000000.0
2007-08-22 00:37:00,5.52454,5.52496,5.52327,5.52391,10000000.0
2007-08-22 00:38:00,5.52392,5.52481,5.52369,5.52481,11000000.0
2007-08-22 00:39:00,5.52402,5.52438,5.52307,5.52396,16000000.0
2007-08-22 00:40:00,5.5237,5.5237,5.52266,5.52322,10000000.0
2007-08-22 00:41:00,5.52198,5.52354,5.52198,5.52309,15000000.0
2007-08-22 00:42:00,5.52317,5.52356,5.52265,5.52331,10000000.0
2007-08-22 00:43:00,5.52333,5.5238,5.52253,5.52371,8000000.0
2007-08-22 00:44:00,5.52345,5.52422,5.52345,5.52386,7000000.0
2007-08-22 00:45:00,5.52441,5.52463,5.52353,5.52363,10000000.0
2007-08-22 00:46:00,5.52426,5.52473,5.52358,5.5247,18000000.0
2007-08-22 00:47:00,5.52316,5.5242,5.52274,5.52274,18000000.0
2007-08-22 00:48:00,5.52361,5.5242,5.52281,5.52351,15000000.0
2007-08-22 00:49:00,5.52395,5.5243,5.52275,5.52275,19000000.0
2007-08-22 00:50:00,5.52361,5.52469,5.52302,5.5234,15000000.0
2007-08-22 00:51:00,5.52447,5.52462,5.52335,5.52351,12000000.0
2007-08-22 00:52:00,5.52368,5.52466,5.52301,5.52394,15000000.0
2007-08-22 00:53:00,5.52374,5.52416,5.5228,5.5228,9000000.0
2007-08-22 00:54:00,5.52358,5.52461,5.52343,5.52343,17000000.0
2007-08-22 00:55:00,5.52329,5.52448,5.52294,5.52448,11000000.0
2007-08-22 00:56:00,5.5241,5.52499,5.52316,5.52447,23000000.0
2007-08-22 00:57:00,5.52394,5.52482,5.52394,5.52435,11000000.0
2007-08-22 00:58:00,5.52427,5.52567,5.52427,5.5248,11000000.0
2007-08-22 00:59:00,5.52417,5.52507,5.52369,5.52467,11000000.0
2007-08-22 01:00:00,5.52434,5.52521,5.52338,5.52521,14000000.0
2007-08-22 01:01:00,5.52464,5.52508,5.52345,5.52411,9000000.0
2007-08-22 01:02:00,5.52371,5.52465,5.52371,5.52382,13000000.0
2007-08-22 01:03:00,5.52377,5.52475,5.5235,5.52474,18000000.0
2007-08-22 01:04:00,5.52462,5.52473,5.52375,5.5247,11000000.0
2007-08-22 01:05:00,5.52369,5.52449,5.52328,5.52328,13000000.0
2007-08-22 01:06:00,5.52416,5.52438,5.5233,5.52339,9000000.0
2007-08-22 01:07:00,5.52357,5.52456,5.52332,5.5241,15000000.0
2007-08-22 01:08:00,5.52411,5.52465,5.52329,5.52369,15000000.0
2007-08-22 01:09:00,5.52329,5.52488,5.52294,5.52448,14000000.0
2007-08-22 01:10:00,5.52299,5.5241,5.52248,5.52268,13000000.0
2007-08-22 01:11:00,5.52301,5.52378,5.52226,5.52237,7000000.0
2007-08-22 01:12:00,5.52345,5.52457,5.52277,5.52444,17000000.0
2007-08-22 01:13:00,5.52342,5.52435,5.52287,5.52409,18000000.0
2007-08-22 01:14:00,5.52394,5.52513,5.52335,5.52469,14000000.0
2007-08-22 01:15:00,5.52368,5.52449,5.52368,5.52407,10000000.0
2007-08-22 01:16:00,5.52394,5.52462,5.52327,5.52346,18000000.0
2007-08-22 01:17:00,5.5239,5.52427,5.52268,5.52427,16000000.0
2007-08-22 01:18:00,5.52238,5.52319,5.5223,5.5223,13000000.0
2007-08-22 01:19:00,5.52357,5.52357,5.52133,5.52242,12000000.0
2007-08-22 01:20:00,5.52263,5.52304,5.52166,5.52166,15000000.0
2007-08-22 01:21:00,5.52232,5.52273,5.52166,5.52166,14000000.0
2007-08-22 01:22:00,5.52185,5.52272,5.52111,5.52272,13000000.0
2007-08-22 01:23:00,5.52209,5.52232,5.5211,5.5211,14000000.0
2007-08-22 01:24:00,5.52342,5.52361,5.52162,5.52293,15000000.0
2007-08-22 01:25:00,5.5233,5.52362,5.52136,5.52267,17000000.0
2007-08-22 01:26:00,5.52114,5.52324,5.52114,5.52167,14000000.0
2007-08-22 01:27:00,5.52268,5.52294,5.52199,5.52277,13000000.0
2007-08-22 01:28:00,5.52258,5.52271,5.52133,5.52196,9000000.0
2007-08-22 01:29:00,5.52219,5.52303,5.52189,5.52289,11000000.0
2007-08-22 01:30:00,5.52275,5.52302,5.52141,5.52293,20000000.0
2007-08-22 01:31:00,5.52152,5.5223,5.52152,5.52221,9000000.0
2007-08-22 01:32:00,5.52206,5.52259,5.52162,5.52178,7000000.0
2007-08-22 01:33:00,5.52245,5.52318,5.52168,5.52203,13000000.0
2007-08-22 01:34:00,5.52255,5.52272,5.5215,5.52164,10000000.0
2007-08-22 01:35:00,5.52287,5.52287,5.52181,5.52181,17000000.0
2007-08-22 01:36:00,5.52317,5.52333,5.52186,5.52186,16000000.0
2007-08-22 01:37:00,5.52273,5.52295,5.52176,5.52213,13000000.0
2007-08-22 01:38:00,5.52211,5.52243,5.52126,5.52243,15000000.0
2007-08-22 01:39:00,5.52235,5.52235,5.52116,5.5217,13000000.0
2007-08-22 01:40:00,5.52201,5.52256,5.52116,5.52211,14000000.0
2007-08-22 01:41:00,5.52111,5.52111,5.52053,5.52066,12000000.0
2007-08-22 01:42:00,5.52175,5.5226,5.52134,5.52159,14000000.0
2007-08-22 01:43:00,5.52238,5.52267,5.52077,5.52264,18000000.0
2007-08-22 01:44:00,5.52242,5.52242,5.52106,5.52205,12000000.0
2007-08-22 01:45:00,5.52166,5.5222,5.52071,5.52147,19000000.0
2007-08-22 01:46:00,5.52121,5.52157,5.52006,5.52124,15000000.0
2007-08-22 01:47:00,5.51974,5.5215,5.51974,5.52114,10000000.0
2007-08-22 01:48:00,5.52103,5.52162,5.52056,5.52106,14000000.0
2007-08-22 01:49:00,5.52091,5.52167,5.52035,5.5209,16000000.0
2007-08-22 01:50:00,5.52018,5.52169,5.52018,5.52041,18000000.0
2007-08-22 01:51:00,5.51979,5.52009,5.51978,5.51991,16000000.0
2007-08-22 01:52:00,5.51995,5.52015,5.51995,5.51995,10000000.0
2007-08-22 01:53:00,5.5211,5.5217,5.52017,5.52099,15000000.0
2007-08-22 01:54:00,5.52166,5.52166,5.52017,5.52122,14000000.0
2007-08-22 01:55:00,5.52064,5.52195,5.52064,5.52073,14000000.0
2007-08-22 01:56:00,5.52068,5.52187,5.52049,5.52131,8000000.0
2007-08-22 01:57:00,5.51981,5.52073,5.51942,5.52046,10000000.0
2007-08-22 01:58:00,5.52036,5.52074,5.51916,5.52074,21000000.0
2007-08-22 01:59:00,5.52034,5.52075,5.51882,5.51926,16000000.0
2007-08-22 02:00:00,5.51981,5.51999,5.518,5.51932,11000000.0
2007-08-22 02:01:00,5.51906,5.51956,5.51845,5.51931,11000000.0
2007-08-22 02:02:00,5.51969,5.52022,5.51761,5.51916,13000000.0
2007-08-22 02:03:00,5.51943,5.52038,5.51902,5.52001,8000000.0
2007-08-22 02:04:00,5.51991,5.52092,5.51978,5.51978,18000000.0
2007-08-22 02:05:00,5.5199,5.5209,5.51956,5.5201,14000000.0
2007-08-22 02:06:00,5.51984,5.52072,5.5187,5.51909,18000000.0
2007-08-22 02:07:00,5.52111,5.52144,5.5203,5.52144,12000000.0
2007-08-22 02:08:00,5.52148,5.52216,5.52016,5.52192,12000000.0
2007-08-22 02:09:00,5.52136,5.52165,5.52012,5.52165,11000000.0
2007-08-22 02:10:00,5.52155,5.52243,5.52127,5.52127,10000000.0
2007-08-22 02:11:00,5.52261,5.52341,5.52004,5.52341,16000000.0
2007-08-22 02:12:00,5.52175,5.52269,5.52172,5.52269,17000000.0
2007-08-22 02:13:00,5.52324,5.52384,5.52142,5.52142,9000000.0
2007-08-22 02:14:00,5.5236,5.5236,5.52184,5.52232,16000000.0
2007-08-22 02:15:00,5.52161,5.52312,5.52161,5.52195,15000000.0
2007-08-22 02:16:00,5.52187,5.52286,5.52081,5.52267,16000000.0
2007-08-22 02:17:00,5.52246,5.5234,5.5222,5.52289,14000000.0
2007-08-22 02:18:00,5.52263,5.52334,5.52152,5.52334,16000000.0
2007-08-22 02:19:00,5.52332,5.52332,5.52217,5.52296,11000000.0
2007-08-22 02:20:00,5.52407,5.52407,5.52288,5.52326,10000000.0
2007-08-22 02:21:00,5.52492,5.52504,5.52337,5.52423,18000000.0
2007-08-22 02:22:00,5.52343,5.52462,5.5231,5.5231,15000000.0
2007-08-22 02:23:00,5.52409,5.52409,5.52276,5.52322,16000000.0
2007-08-22 02:24:00,5.52358,5.52425,5.52206,5.52395,12000000.0
2007-08-22 02:25:00,5.5245,5.5245,5.52224,5.52351,18000000.0
2007-08-22 02:26:00,5.52283,5.5239,5.52243,5.52381,8000000.0
2007-08-22 02:27:00,5.52367,5.5237,5.52255,5.5237,12000000.0
2007-08-22 02:28:00,5.52358,5.52358,5.52199,5.52199,15000000.0
2007-08-22 02:29:00,5.5232,5.5232,5.52182,5.52281,15000000.0
2007-08-22 02:30:00,5.52235,5.52299,5.5214,5.52267,19000000.0
2007-08-22 02:31:00,5.52315,5.52315,5.52218,5.52288,13000000.0
2007-08-22 02:32:00,5.52266,5.52341,5.52204,5.52321,17000000.0
2007-08-22 02:33:00,5.52309,5.52341,5.52234,5.52264,10000000.0
2007-08-22 02:34:00,5.52319,5.52319,5.52202,5.52202,11000000.0
2007-08-22 02:35:00,5.52206,5.52345,5.52131,5.52345,14000000.0
2007-08-22 02:36:00,5.52249,5.52276,5.52112,5.52274,13000000.0
2007-08-22 02:37:00,5.52278,5.52316,5.52201,5.5229,9000000.0
2007-08-22 02:38:00,5.52303,5.52303,5.52164,5.52275,12000000.0
2007-08-22 02:39:00,5.52362,5.5238,5.52272,5.5237,11000000.0
2007-08-22 02:40:00,5.52292,5.52393,5.52173,5.52334,19000000.0
2007-08-22 02:41:00,5.52326,5.52387,5.52242,5.52242,12000000.0
2007-08-22 02:42:00,5.52401,5.52401,5.52266,5.52266,11000000.0
2007-08-22 02:43:00,5.52307,5.52384,5.52261,5.52328,12000000.0
2007-08-22 02:44:00,5.5233,5.52377,5.52317,5.52317,9000000.0
2007-08-22 02:45:00,5.52319,5.52319,5.52201,5.52319,13000000.0
2007-08-22 02:46:00,5.52286,5.52433,5.52274,5.52433,11000000.0
2007-08-22 02:47:00,5.52419,5.52419,5.52305,5.52351,10000000.0
2007-08-22 02:48:00,5.52293,5.52385,5.52253,5.52385,11000000.0
2007-08-22 02:49:00,5.52415,5.52427,5.52305,5.52399,10000000.0
2007-08-22 02:50:00,5.52335,5.52426,5.52303,5.52426,17000000.0
2007-08-22 02:51:00,5.52314,5.52405,5.52278,5.52346,15000000.0
2007-08-22 02:52:00,5.52336,5.52368,5.52219,5.52368,13000000.0
2007-08-22 02:53:00,5.52362,5.52455,5.52278,5.52455,12000000.0
2007-08-22 02:54:00,5.52398,5.52398,5.52259,5.52367,13000000.0
2007-08-22 02:55:00,5.52378,5.52449,5.52256,5.52329,13000000.0
2007-08-22 02:56:00,5.52331,5.52439,5.5231,5.52375,13000000.0
2007-08-22 02:57:00,5.52381,5.5239,5.52281,5.52388,10000000.0
2007-08-22 02:58:00,5.52378,5.52384,5.52248,5.52322,15000000.0
2007-08-22 02:59:00,5.52389,5.52401,5.52252,5.52261,12000000.0
2007-08-22 03:00:00,5.52211,5.52375,5.52211,5.52311,17000000.0
2007-08-22 03:01:00,5.52353,5.52422,5.52351,5.52385,9000000.0
2007-08-22 03:02:00,5.52447,5.52447,5.52352,5.52355,15000000.0
2007-08-22 03:03:00,5.52382,5.52436,5.5232,5.52327,14000000.0
2007-08-22 03:04:00,5.52357,5.52391,5.52314,5.52372,11000000.0
2007-08-22 03:05:00,5.52354,5.52377,5.52348,5.52368,12000000.0
2007-08-22 03:06:00,5.52342,5.52376,5.52342,5.52373,12000000.0
2007-08-22 03:07:00,5.52364,5.52374,5.52342,5.52342,18000000.0
2007-08-22 03:08:00,5.52354,5.52379,5.52354,5.52363,9000000.0
2007-08-22 03:09:00,5.52433,5.52452,5.52389,5.52389,9000000.0
2007-08-22 03:10:00,5.52434,5.52434,5.52335,5.52335,11000000.0
2007-08-22 03:11:00,5.52317,5.52328,5.52297,5.52328,16000000.0
2007-08-22 03:12:00,5.52327,5.52329,5.52306,5.52318,8000000.0
2007-08-22 03:13:00,5.52315,5.52326,5.52291,5.52315,12000000.0
2007-08-22 03:14:00,5.52394,5.52394,5.52282,5.52293,16000000.0
2007-08-22 03:15:00,5.52374,5.52381,5.52257,5.52381,10000000.0
2007-08-22 03:16:00,5.52395,5.52421,5.52395,5.52407,16000000.0
2007-08-22 03:17:00,5.52435,5.52435,5.52415,5.52428,16000000.0
2007-08-22 03:18:00,5.52399,5.52399,5.52303,5.5236,9000000.0
2007-08-22 03:19:00,5.52255,5.52279,5.52253,5.52267,10000000.0
2007-08-22 03:20:00,5.52358,5.52358,5.52262,5.52332,20000000.0
2007-08-22 03:21:00,5.52346,5.52349,5.52286,5.52348,18000000.0
2007-08-22 03:22:00,5.52396,5.52396,5.52296,5.52296,15000000.0
2007-08-22 03:23:00,5.52398,5.52408,5.52335,5.52408,15000000.0
2007-08-22 03:24:00,5.5243,5.52445,5.52378,5.52378,12000000.0
2007-08-22 03:25:00,5.52426,5.52464,5.52386,5.52464,15000000.0
2007-08-22 03:26:00,5.52413,5.52548,5.52413,5.52502,19000000.0
2007-08-22 03:27:00,5.52419,5.52521,5.52419,5.52521,8000000.0
2007-08-22 03:28:00,5.524,5.52554,5.524,5.52462,13000000.0
2007-08-22 03:29:00,5.52517,5.52672,5.52495,5.52672,9000000.0
2007-08-22 03:30:00,5.52673,5.52673,5.52579,5.52666,17000000.0
2007-08-22 03:31:00,5.52624,5.52624,5.52546,5.52595,7000000.0
2007-08-22 03:32:00,5.52563,5.52642,5.52549,5.52642,15000000.0
2007-08-22 03:33:00,5.52682,5.52685,5.52591,5.52672,14000000.0
2007-08-22 03:34:00,5.52674,5.52688,5.52604,5.52688,13000000.0
2007-08-22 03:35:00,5.52604,5.52701,5.52565,5.52565,9000000.0
2007-08-22 03:36:00,5.52587,5.52631,5.52507,5.52595,13000000.0
2007-08-22 03:37:00,5.52634,5.52634,5.52533,5.526,13000000.0
2007-08-22 03:38:00,5.52516,5.52598,5.52516,5.52598,14000000.0
2007-08-22 03:39:00,5.52583,5.52602,5.52498,5.52563,11000000.0
2007-08-22 03:40:00,5.52577,5.52577,5.52464,5.52464,12000000.0
2007-08-22 03:41:00,5.52539,5.52543,5.52453,5.52474,19000000.0
2007-08-22 03:42:00,5.5237,5.52524,5.52364,5.52524,10000000.0
2007-08-22 03:43:00,5.52568,5.52595,5.52455,5.52562,12000000.0
2007-08-22 03:44:00,5.52534,5.52534,5.52385,5.52454,12000000.0
2007-08-22 03:45:00,5.52458,5.52458,5.52345,5.52439,14000000.0
2007-08-22 03:46:00,5.52421,5.52469,5.52362,5.52469,13000000.0
2007-08-22 03:47:00,5.52438,5.52462,5.52371,5.52371,9000000.0
2007-08-22 03:48:00,5.52417,5.52466,5.52344,5.52466,8000000.0
2007-08-22 03:49:00,5.52507,5.5251,5.52382,5.52444,19000000.0
2007-08-22 03:50:00,5.52555,5.5256,5.52398,5.52526,12000000.0
2007-08-22 03:51:00,5.52505,5.52507,5.52404,5.52404,15000000.0
2007-08-22 03:52:00,5.52543,5.52587,5.52489,5.52587,11000000.0
2007-08-22 03:53:00,5.52569,5.52569,5.52387,5.52519,12000000.0
2007-08-22 03:54:00,5.52412,5.52412,5.52237,5.52399,12000000.0
2007-08-22 03:55:00,5.52401,5.52442,5.52272,5.52442,12000000.0
2007-08-22 03:56:00,5.52448,5.52521,5.52369,5.52521,14000000.0
2007-08-22 03:57:00,5.52427,5.52527,5.52374,5.52527,15000000.0
2007-08-22 03:58:00,5.52508,5.52508,5.52397,5.52423,12000000.0
2007-08-22 03:59:00,5.52489,5.52533,5.52432,5.52432,17000000.0
2007-08-22 04:00:00,5.52525,5.52525,5.52439,5.52478,14000000.0
2007-08-22 04:01:00,5.52461,5.52484,5.52321,5.52321,13000000.0
2007-08-22 04:02:00,5.52538,5.52538,5.52467,5.52536,16000000.0
2007-08-22 04:03:00,5.5238,5.52489,5.52367,5.52489,14000000.0
2007-08-22 04:04:00,5.52525,5.52525,5.52505,5.52505,19000000.0
2007-08-22 04:05:00,5.52437,5.52511,5.52437,5.52503,12000000.0
2007-08-22 04:06:00,5.52428,5.5247,5.52322,5.52325,18000000.0
2007-08-22 04:07:00,5.5241,5.52451,5.52325,5.52325,16000000.0
2007-08-22 04:08:00,5.52448,5.52521,5.52355,5.52487,8000000.0
2007-08-22 04:09:00,5.52322,5.52538,5.52322,5.52538,13000000.0
2007-08-22 04:10:00,5.52473,5.52529,5.524,5.524,14000000.0
2007-08-22 04:11:00,5.52407,5.52502,5.52371,5.52371,18000000.0
2007-08-22 04:12:00,5.52325,5.52345,5.52325,5.52345,10000000.0
2007-08-22 04:13:00,5.52517,5.52517,5.52395,5.52395,14000000.0
2007-08-22 04:14:00,5.5245,5.52556,5.52383,5.52496,20000000.0
2007-08-22 04:15:00,5.52404,5.52482,5.5237,5.52449,14000000.0
2007-08-22 04:16:00,5.52496,5.52553,5.52351,5.52351,15000000.0
2007-08-22 04:17:00,5.52444,5.52448,5.52355,5.52441,22000000.0
2007-08-22 04:18:00,5.52467,5.52467,5.52303,5.52336,17000000.0
2007-08-22 04:19:00,5.52384,5.52419,5.52288,5.52393,12000000.0
2007-08-22 04:20:00,5.524,5.5249,5.52299,5.5249,17000000.0
2007-08-22 04:21:00,5.5236,5.52486,5.5236,5.524,13000000.0
2007-08-22 04:22:00,5.52366,5.52454,5.52362,5.52436,14000000.0
2007-08-22 04:23:00,5.52353,5.52397,5.52323,5.52323,9000000.0
2007-08-22 04:24:00,5.52287,5.52308,5.52281,5.52285,9000000.0
2007-08-22 04:25:00,5.52485,5.52485,5.52362,5.52439,13000000.0
2007-08-22 04:26:00,5.52384,5.52444,5.52323,5.52371,12000000.0
2007-08-22 04:27:00,5.52292,5.52432,5.52287,5.52374,16000000.0
2007-08-22 04:28:00,5.52394,5.52418,5.52339,5.52339,11000000.0
2007-08-22 04:29:00,5.5229,5.52453,5.5229,5.52394,20000000.0
2007-08-22 04:30:00,5.52389,5.52453,5.52332,5.52389,16000000.0
2007-08-22 04:31:00,5.52311,5.52396,5.52258,5.52282,12000000.0
2007-08-22 04:32:00,5.52207,5.52374,5.52207,5.52316,11000000.0
2007-08-22 04:33:00,5.52338,5.52407,5.52241,5.52358,14000000.0
2007-08-22 04:34:00,5.52343,5.52419,5.52312,5.52364,11000000.0
2007-08-22 04:35:00,5.52318,5.52449,5.52222,5.52272,14000000.0
2007-08-22 04:36:00,5.52255,5.52333,5.52234,5.52291,11000000.0
2007-08-22 04:37:00,5.52279,5.52416,5.52266,5.52337,15000000.0
2007-08-22 04:38:00,5.52411,5.52411,5.52251,5.52251,7000000.0
2007-08-22 04:39:00,5.52257,5.52388,5.52254,5.52255,19000000.0
2007-08-22 04:40:00,5.52326,5.52326,5.52216,5.52281,14000000.0
2007-08-22 04:41:00,5.52363,5.52363,5.5221,5.52232,12000000.0
2007-08-22 04:42:00,5.52293,5.52326,5.52234,5.52284,11000000.0
2007-08-22 04:43:00,5.5216,5.52257,5.52136,5.52196,15000000.0
2007-08-22 04:44:00,5.52216,5.52312,5.52166,5.52244,13000000.0
2007-08-22 04:45:00,5.52251,5.52317,5.52167,5.52236,19000000.0
2007-08-22 04:46:00,5.52205,5.5224,5.52162,5.52219,14000000.0
2007-08-22 04:47:00,5.52257,5.5228,5.52146,5.52277,7000000.0
2007-08-22 04:48:00,5.52344,5.52344,5.52151,5.52271,14000000.0
2007-08-22 04:49:00,5.52212,5.52315,5.52133,5.52266,12000000.0
2007-08-22 04:50:00,5.52134,5.52221,5.52024,5.52024,9000000.0
2007-08-22 04:51:00,5.52203,5.52203,5.51987,5.52093,16000000.0
2007-08-22 04:52:00,5.52025,5.52164,5.52004,5.52004,14000000.0
2007-08-22 04:53:00,5.52091,5.52118,5.52032,5.52086,12000000.0
2007-08-22 04:54:00,5.52099,5.5213,5.5202,5.5213,9000000.0
2007-08-22 04:55:00,5.51994,5.52122,5.51994,5.52073,19000000.0
2007-08-22 04:56:00,5.52058,5.52114,5.51976,5.52079,17000000.0
2007-08-22 04:57:00,5.52073,5.52093,5.51966,5.52086,15000000.0
2007-08-22 04:58:00,5.51956,5.52081,5.51941,5.52081,7000000.0
2007-08-22 04:59:00,5.52011,5.52017,5.51935,5.52017,10000000.0
2007-08-22 05:00:00,5.52005,5.52039,5.51896,5.51953,19000000.0
2007-08-22 05:01:00,5.51982,5.52038,5.51931,5.52038,8000000.0
2007-08-22 05:02:00,5.51961,5.5202,5.51929,5.51929,8000000.0
2007-08-22 05:03:00,5.52032,5.52032,5.51918,5.51996,13000000.0
2007-08-22 05:04:00,5.5198,5.5198,5.51869,5.51905,16000000.0
2007-08-22 05:05:00,5.51888,5.51962,5.51819,5.51903,17000000.0
2007-08-22 05:06:00,5.51893,5.5196,5.51864,5.51917,15000000.0
2007-08-22 05:07:00,5.5187,5.51984,5.51802,5.51984,9000000.0
2007-08-22 05:08:00,5.51981,5.5201,5.51975,5.52005,14000000.0
2007-08-22 05:09:00,5.5199,5.52009,5.51988,5.51991,15000000.0
2007-08-22 05:10:00,5.51884,5.51901,5.51739,5.51739,13000000.0
2007-08-22 05:11:00,5.51935,5.51975,5.51781,5.51849,13000000.0
2007-08-22 05:12:00,5.51951,5.51972,5.51817,5.51941,15000000.0
2007-08-22 05:13:00,5.51889,5.51995,5.51846,5.51995,14000000.0
2007-08-22 05:14:00,5.52007,5.52049,5.51877,5.52049,13000000.0
2007-08-22 05:15:00,5.51996,5.52117,5.5198,5.52096,15000000.0
2007-08-22 05:16:00,5.5208,5.52148,5.52006,5.52056,12000000.0
2007-08-22 05:17:00,5.52148,5.52148,5.52036,5.52055,13000000.0
2007-08-22 05:18:00,5.51978,5.52082,5.5197,5.5206,14000000.0
2007-08-22 05:19:00,5.5203,5.52094,5.51949,5.51949,9000000.0
2007-08-22 05:20:00,5.52114,5.52114,5.51994,5.52101,12000000.0
2007-08-22 05:21:00,5.5208,5.52089,5.52004,5.52014,9000000.0
2007-08-22 05:22:00,5.52075,5.52163,5.52006,5.52127,13000000.0
2007-08-22 05:23:00,5.52045,5.52069,5.5199,5.52061,9000000.0
2007-08-22 05:24:00,5.52091,5.52127,5.51955,5.52028,13000000.0
2007-08-22 05:25:00,5.52005,5.52005,5.51912,5.51912,10000000.0
2007-08-22 05:26:00,5.52109,5.52115,5.5201,5.52085,11000000.0
2007-08-22 05:27:00,5.5207,5.52072,5.51996,5.51996,20000000.0
2007-08-22 05:28:00,5.52086,5.52116,5.51947,5.51947,11000000.0
2007-08-22 05:29:00,5.51931,5.51938,5.51916,5.51916,8000000.0
2007-08-22 05:30:00,5.52013,5.52066,5.51956,5.5196,13000000.0
2007-08-22 05:31:00,5.5191,5.51995,5.51908,5.51918,12000000.0
2007-08-22 05:32:00,5.51875,5.51875,5.51855,5.51868,14000000.0
2007-08-22 05:33:00,5.52045,5.52045,5.51879,5.52004,10000000.0
2007-08-22 05:34:00,5.51933,5.5197,5.51838,5.51936,14000000.0
2007-08-22 05:35:00,5.51971,5.52002,5.51768,5.51893,16000000.0
2007-08-22 05:36:00,5.51924,5.51948,5.51879,5.51948,11000000.0
2007-08-22 05:37:00,5.51804,5.51928,5.51804,5.51857,14000000.0
2007-08-22 05:38:00,5.51891,5.51932,5.51807,5.51932,12000000.0
2007-08-22 05:39:00,5.51869,5.51977,5.51865,5.51972,16000000.0
2007-08-22 05:40:00,5.51892,5.51935,5.51826,5.51844,15000000.0
2007-08-22 05:41:00,5.51794,5.51919,5.51794,5.51919,11000000.0
2007-08-22 05:42:00,5.51804,5.51904,5.51777,5.51902,20000000.0
2007-08-22 05:43:00,5.5183,5.51938,5.51812,5.51838,13000000.0
2007-08-22 05:44:00,5.51856,5.5188,5.51803,5.51851,10000000.0
2007-08-22 05:45:00,5.51865,5.51877,5.51817,5.51852,9000000.0
2007-08-22 05:46:00,5.5185,5.51937,5.51781,5.51836,24000000.0
2007-08-22 05:47:00,5.51906,5.51906,5.51778,5.51842,16000000.0
2007-08-22 05:48:00,5.51895,5.51895,5.51788,5.51788,8000000.0
2007-08-22 05:49:00,5.51779,5.51787,5.51763,5.51767,7000000.0
2007-08-22 05:50:00,5.51935,5.51935,5.51846,5.51846,11000000.0
2007-08-22 05:51:00,5.51834,5.51957,5.51789,5.51922,18000000.0
2007-08-22 05:52:00,5.51891,5.51948,5.51866,5.51943,9000000.0
2007-08-22 05:53:00,5.51946,5.52023,5.51929,5.52022,15000000.0
2007-08-22 05:54:00,5.52022,5.52022,5.51889,5.51889,14000000.0
2007-08-22 05:55:00,5.5188,5.51965,5.51865,5.51899,15000000.0
2007-08-22 05:56:00,5.51925,5.51973,5.51862,5.51961,23000000.0
2007-08-22 05:57:00,5.51879,5.51994,5.51807,5.5191,17000000.0
2007-08-22 05:58:00,5.51857,5.51961,5.51828,5.51933,11000000.0
2007-08-22 05:59:00,5.51899,5.51948,5.5186,5.51923,13000000.0
2007-08-22 06:00:00,5.51889,5.51952,5.51781,5.51781,18000000.0
2007-08-22 06:01:00,5.51829,5.51913,5.51829,5.51913,9000000.0
2007-08-22 06:02:00,5.51868,5.51949,5.51766,5.51949,16000000.0
2007-08-22 06:03:00,5.51949,5.51949,5.51807,5.51921,12000000.0
2007-08-22 06:04:00,5.51886,5.51929,5.51757,5.51757,17000000.0
2007-08-22 06:05:00,5.51853,5.51933,5.51789,5.51933,11000000.0
2007-08-22 06:06:00,5.51952,5.51968,5.51822,5.51879,14000000.0
2007-08-22 06:07:00,5.51961,5.51961,5.51801,5.51871,13000000.0
2007-08-22 06:08:00,5.51974,5.51974,5.51824,5.51857,13000000.0
2007-08-22 06:09:00,5.51787,5.51955,5.51778,5.51955,11000000.0
2007-08-22 06:10:00,5.51923,5.51932,5.51859,5.5193,8000000.0
2007-08-22 06:11:00,5.51906,5.51992,5.51847,5.5197,17000000.0
2007-08-22 06:12:00,5.51868,5.51998,5.51868,5.51917,13000000.0
2007-08-22 06:13:00,5.51959,5.51983,5.51896,5.51976,13000000.0
2007-08-22 06:14:00,5.51924,5.5197,5.51875,5.5197,11000000.0
2007-08-22 06:15:00,5.51999,5.51999,5.51829,5.51862,16000000.0
2007-08-22 06:16:00,5.51951,5.51951,5.51815,5.51815,13000000.0
2007-08-22 06:17:00,5.51775,5.51956,5.51775,5.51873,18000000.0
2007-08-22 06:18:00,5.51989,5.52031,5.51917,5.51953,11000000.0
2007-08-22 06:19:00,5.51944,5.51994,5.51839,5.51839,7000000.0
2007-08-22 06:20:00,5.52009,5.52029,5.51921,5.52014,17000000.0
2007-08-22 06:21:00,5.51947,5.52036,5.51931,5.52036,13000000.0
2007-08-22 06:22:00,5.52041,5.52041,5.5201,5.52035,19000000.0
2007-08-22 06:23:00,5.51965,5.52095,5.51862,5.51992,19000000.0
2007-08-22 06:24:00,5.52078,5.52078,5.51924,5.51936,20000000.0
2007-08-22 06:25:00,5.51872,5.52004,5.51872,5.52004,8000000.0
2007-08-22 06:26:00,5.5196,5.52021,5.51927,5.51974,19000000.0
2007-08-22 06:27:00,5.51989,5.52014,5.5192,5.51954,12000000.0
2007-08-22 06:28:00,5.52025,5.521,5.51975,5.521,10000000.0
2007-08-22 06:29:00,5.52082,5.52082,5.51934,5.51934,10000000.0
2007-08-22 06:30:00,5.52077,5.52077,5.51966,5.52051,12000000.0
2007-08-22 06:31:00,5.52069,5.52069,5.51927,5.51976,15000000.0
2007-08-22 06:32:00,5.52106,5.52106,5.51981,5.52027,11000000.0
2007-08-22 06:33:00,5.52011,5.52053,5.51923,5.51995,13000000.0
2007-08-22 06:34:00,5.51976,5.52001,5.5193,5.51962,7000000.0
2007-08-22 06:35:00,5.52027,5.52027,5.51893,5.51894,11000000.0
2007-08-22 06:36:00,5.51911,5.51987,5.51911,5.51987,7000000.0
2007-08-22 06:37:00,5.51984,5.52046,5.51972,5.51972,9000000.0
2007-08-22 06:38:00,5.51991,5.52006,5.51898,5.51904,11000000.0
2007-08-22 06:39:00,5.52045,5.52045,5.51926,5.51949,14000000.0
2007-08-22 06:40:00,5.51982,5.52033,5.51851,5.51933,12000000.0
2007-08-22 06:41:00,5.518,5.51861,5.51701,5.51844,17000000.0
2007-08-22 06:42:00,5.51878,5.51878,5.51694,5.51795,13000000.0
2007-08-22 06:43:00,5.51782,5.51811,5.51663,5.51696,11000000.0
2007-08-22 06:44:00,5.51777,5.51813,5.51676,5.51752,15000000.0
2007-08-22 06:45:00,5.51794,5.51952,5.51746,5.51952,10000000.0
2007-08-22 06:46:00,5.51806,5.51962,5.51806,5.51946,14000000.0
2007-08-22 06:47:00,5.51943,5.51943,5.51803,5.5181,10000000.0
2007-08-22 06:48:00,5.51821,5.51896,5.51744,5.51889,13000000.0
2007-08-22 06:49:00,5.5187,5.51931,5.5177,5.51863,15000000.0
2007-08-22 06:50:00,5.51919,5.51919,5.51804,5.51821,16000000.0
2007-08-22 06:51:00,5.51855,5.51903,5.5177,5.51843,14000000.0
2007-08-22 06:52:00,5.51865,5.51877,5.51743,5.51842,10000000.0
2007-08-22 06:53:00,5.5172,5.51843,5.51706,5.51828,12000000.0
2007-08-22 06:54:00,5.51866,5.51878,5.51744,5.51827,14000000.0
2007-08-22 06:55:00,5.51698,5.51879,5.51698,5.51879,18000000.0
2007-08-22 06:56:00,5.51847,5.51877,5.51712,5.51733,19000000.0
2007-08-22 06:57:00,5.5184,5.51853,5.51614,5.51668,8000000.0
2007-08-22 06:58:00,5.51593,5.51761,5.5155,5.51639,10000000.0
2007-08-22 06:59:00,5.51637,5.51637,5.51518,5.51542,17000000.0
2007-08-22 07:00:00,5.51671,5.5168,5.51511,5.51546,11000000.0
2007-08-22 07:01:00,5.51515,5.51616,5.51515,5.51616,11000000.0
2007-08-22 07:02:00,5.51622,5.51779,5.5156,5.51779,13000000.0
2007-08-22 07:03:00,5.51761,5.51761,5.51626,5.51741,12000000.0
2007-08-22 07:04:00,5.51728,5.51738,5.51592,5.51648,18000000.0
2007-08-22 07:05:00,5.51547,5.51768,5.51547,5.51612,12000000.0
2007-08-22 07:06:00,5.51706,5.5173,5.51593,5.51653,15000000.0
2007-08-22 07:07:00,5.51643,5.51731,5.51619,5.51658,11000000.0
2007-08-22 07:08:00,5.51745,5.51748,5.51637,5.51689,9000000.0
2007-08-22 07:09:00,5.51659,5.51724,5.51621,5.51621,15000000.0
2007-08-22 07:10:00,5.51678,5.51768,5.51653,5.51677,19000000.0
2007-08-22 07:11:00,5.51694,5.5177,5.51656,5.5177,9000000.0
2007-08-22 07:12:00,5.5164,5.51701,5.51569,5.51697,12000000.0
2007-08-22 07:13:00,5.51643,5.5176,5.51597,5.5169,19000000.0
2007-08-22 07:14:00,5.51694,5.51807,5.51672,5.51807,8000000.0
2007-08-22 07:15:00,5.51658,5.51791,5.51658,5.51758,16000000.0
2007-08-22 07:16:00,5.51767,5.51782,5.51636,5.51708,18000000.0
2007-08-22 07:17:00,5.51679,5.51734,5.51649,5.51649,22000000.0
2007-08-22 07:18:00,5.51731,5.51743,5.51631,5.51743,16000000.0
2007-08-22 07:19:00,5.51588,5.51745,5.51588,5.51685,17000000.0
2007-08-22 07:20:00,5.51762,5.51787,5.5162,5.51651,14000000.0
2007-08-22 07:21:00,5.51782,5.51803,5.51663,5.51708,16000000.0
2007-08-22 07:22:00,5.51652,5.51796,5.51576,5.51576,14000000.0
2007-08-22 07:23:00,5.51721,5.51721,5.51499,5.51533,17000000.0
2007-08-22 07:24:00,5.51491,5.51559,5.51352,5.51352,9000000.0
2007-08-22 07:25:00,5.51369,5.51559,5.51369,5.51404,13000000.0
2007-08-22 07:26:00,5.51337,5.5147,5.51246,5.51439,13000000.0
2007-08-22 07:27:00,5.51318,5.51467,5.51318,5.51467,7000000.0
2007-08-22 07:28:00,5.51395,5.51569,5.51395,5.51564,18000000.0
2007-08-22 07:29:00,5.51451,5.51525,5.51429,5.51429,8000000.0
2007-08-22 07:30:00,5.51569,5.51572,5.5142,5.51513,16000000.0
2007-08-22 07:31:00,5.51541,5.5155,5.51396,5.51468,15000000.0
2007-08-22 07:32:00,5.51472,5.51572,5.5144,5.51488,13000000.0
2007-08-22 07:33:00,5.51359,5.51458,5.51287,5.51396,8000000.0
2007-08-22 07:34:00,5.51444,5.51451,5.51174,5.51391,11000000.0
2007-08-22 07:35:00,5.5136,5.515,5.5136,5.51376,16000000.0
2007-08-22 07:36:00,5.5138,5.51465,5.51349,5.51353,11000000.0
2007-08-22 07:37:00,5.51405,5.51439,5.51285,5.51415,17000000.0
2007-08-22 07:38:00,5.51344,5.51362,5.51256,5.51339,9000000.0
2007-08-22 07:39:00,5.51317,5.51317,5.51145,5.51222,12000000.0
2007-08-22 07:40:00,5.5125,5.51346,5.51164,5.51276,14000000.0
2007-08-22 07:41:00,5.5134,5.51419,5.51267,5.51392,14000000.0
2007-08-22 07:42:00,5.51401,5.51432,5.5132,5.51391,8000000.0
2007-08-22 07:43:00,5.51306,5.51448,5.5126,5.51448,15000000.0
2007-08-22 07:44:00,5.51339,5.5139,5.51145,5.51198,13000000.0
2007-08-22 07:45:00,5.5138,5.51421,5.51206,5.51345,19000000.0
2007-08-22 07:46:00,5.51313,5.51338,5.51247,5.51303,11000000.0
2007-08-22 07:47:00,5.51249,5.51381,5.51249,5.51381,16000000.0
2007-08-22 07:48:00,5.5129,5.51373,5.51247,5.51247,9000000.0
2007-08-22 07:49:00,5.5128,5.51332,5.51264,5.51325,11000000.0
2007-08-22 07:50:00,5.51328,5.51368,5.51257,5.51257,11000000.0
2007-08-22 07:51:00,5.51325,5.51366,5.51241,5.51333,13000000.0
2007-08-22 07:52:00,5.5138,5.51408,5.51237,5.51379,14000000.0
2007-08-22 07:53:00,5.5129,5.51336,5.51227,5.51336,10000000.0
2007-08-22 07:54:00,5.51383,5.51383,5.51257,5.51266,17000000.0
2007-08-22 07:55:00,5.51373,5.51381,5.51238,5.51258,10000000.0
2007-08-22 07:56:00,5.514,5.514,5.51235,5.51379,11000000.0
2007-08-22 07:57:00,5.5136,5.51469,5.51299,5.51416,11000000.0
2007-08-22 07:58:00,5.51509,5.51531,5.51314,5.51478,24000000.0
2007-08-22 07:59:00,5.51494,5.51536,5.51371,5.51491,11000000.0
2007-08-22 08:00:00,5.51505,5.51505,5.51345,5.51472,14000000.0
2007-08-22 08:01:00,5.51441,5.51491,5.5136,5.51475,15000000.0
2007-08-22 08:02:00,5.51529,5.51629,5.51416,5.51629,16000000.0
2007-08-22 08:03:00,5.51561,5.51604,5.51449,5.51449,10000000.0
2007-08-22 08:04:00,5.51455,5.51571,5.51417,5.51571,13000000.0
2007-08-22 08:05:00,5.51479,5.51593,5.51434,5.51575,18000000.0
2007-08-22 08:06:00,5.51567,5.51567,5.51369,5.51513,14000000.0
2007-08-22 08:07:00,5.51512,5.51512,5.51324,5.51419,11000000.0
2007-08-22 08:08:00,5.51406,5.51455,5.51244,5.51345,19000000.0
2007-08-22 08:09:00,5.51362,5.51362,5.51189,5.51242,9000000.0
2007-08-22 08:10:00,5.51163,5.51285,5.51092,5.51241,8000000.0
2007-08-22 08:11:00,5.50955,5.51089,5.50955,5.51055,16000000.0
2007-08-22 08:12:00,5.50998,5.51032,5.50858,5.50937,16000000.0
2007-08-22 08:13:00,5.50941,5.51191,5.50941,5.51136,15000000.0
2007-08-22 08:14:00,5.51126,5.51284,5.5108,5.51284,15000000.0
2007-08-22 08:15:00,5.51304,5.51304,5.51104,5.51267,14000000.0
2007-08-22 08:16:00,5.51293,5.51327,5.51179,5.51317,14000000.0
2007-08-22 08:17:00,5.51223,5.51325,5.51139,5.51247,15000000.0
2007-08-22 08:18:00,5.51104,5.5123,5.51041,5.51041,11000000.0
2007-08-22 08:19:00,5.51164,5.51229,5.51053,5.51196,16000000.0
2007-08-22 08:20:00,5.51084,5.51317,5.51036,5.51105,17000000.0
2007-08-22 08:21:00,5.51145,5.51159,5.51041,5.51083,15000000.0
2007-08-22 08:22:00,5.51036,5.51084,5.50996,5.51051,8000000.0
2007-08-22 08:23:00,5.51127,5.51144,5.51033,5.51135,15000000.0
2007-08-22 08:24:00,5.51203,5.51203,5.51054,5.51192,8000000.0
2007-08-22 08:25:00,5.51153,5.51227,5.51093,5.51227,17000000.0
2007-08-22 08:26:00,5.51174,5.51333,5.5107,5.51224,14000000.0
2007-08-22 08:27:00,5.51146,5.51217,5.51101,5.51186,9000000.0
2007-08-22 08:28:00,5.51033,5.51294,5.51033,5.5124,11000000.0
2007-08-22 08:29:00,5.51364,5.51374,5.51149,5.51268,15000000.0
2007-08-22 08:30:00,5.51292,5.51292,5.51181,5.51254,10000000.0
2007-08-22 08:31:00,5.51181,5.5136,5.51181,5.5136,17000000.0
2007-08-22 08:32:00,5.51217,5.51277,5.5116,5.51277,20000000.0
2007-08-22 08:33:00,5.51202,5.51283,5.5107,5.5107,7000000.0
2007-08-22 08:34:00,5.51204,5.51209,5.5112,5.51169,8000000.0
2007-08-22 08:35:00,5.51079,5.51252,5.51015,5.5116,19000000.0
2007-08-22 08:36:00,5.51131,5.51267,5.51023,5.51141,14000000.0
2007-08-22 08:37:00,5.51078,5.51103,5.50969,5.51098,12000000.0
2007-08-22 08:38:00,5.51015,5.51019,5.50887,5.50918,13000000.0
2007-08-22 08:39:00,5.51094,5.51094,5.50874,5.51046,14000000.0
2007-08-22 08:40:00,5.50901,5.5103,5.50897,5.50963,12000000.0
2007-08-22 08:41:00,5.51009,5.51015,5.50875,5.51013,11000000.0
2007-08-22 08:42:00,5.51072,5.51072,5.50913,5.5105,18000000.0
2007-08-22 08:43:00,5.51067,5.51204,5.51038,5.51147,8000000.0
2007-08-22 08:44:00,5.51105,5.51225,5.51005,5.51119,12000000.0
2007-08-22 08:45:00,5.51202,5.51267,5.51116,5.51267,20000000.0
2007-08-22 08:46:00,5.51227,5.51399,5.51178,5.51399,10000000.0
2007-08-22 08:47:00,5.51396,5.51477,5.51248,5.51477,13000000.0
2007-08-22 08:48:00,5.5135,5.51401,5.5121,5.5133,16000000.0
2007-08-22 08:49:00,5.51248,5.51385,5.51215,5.51385,9000000.0
2007-08-22 08:50:00,5.51297,5.51352,5.51005,5.5102,17000000.0
2007-08-22 08:51:00,5.51207,5.51226,5.5111,5.51186,8000000.0
2007-08-22 08:52:00,5.51164,5.51168,5.50978,5.51014,20000000.0
2007-08-22 08:53:00,5.50948,5.51107,5.50846,5.51054,16000000.0
2007-08-22 08:54:00,5.51105,5.51105,5.50872,5.51005,15000000.0
2007-08-22 08:55:00,5.50996,5.51001,5.50824,5.50978,12000000.0
2007-08-22 08:56:00,5.51044,5.51044,5.50908,5.50984,14000000.0
2007-08-22 08:57:00,5.50984,5.51004,5.50875,5.50875,14000000.0
2007-08-22 08:58:00,5.51054,5.51054,5.50906,5.51047,15000000.0
2007-08-22 08:59:00,5.50901,5.51159,5.50901,5.51047,15000000.0
2007-08-22 09:00:00,5.51154,5.51154,5.50973,5.5113,14000000.0
2007-08-22 09:01:00,5.51054,5.51182,5.51053,5.51142,14000000.0
2007-08-22 09:02:00,5.51104,5.51258,5.51095,5.51199,17000000.0
2007-08-22 09:03:00,5.51261,5.51303,5.5115,5.51279,16000000.0
2007-08-22 09:04:00,5.51266,5.5135,5.51193,5.5132,10000000.0
2007-08-22 09:05:00,5.51263,5.51263,5.51103,5.51105,14000000.0
2007-08-22 09:06:00,5.51144,5.51242,5.51101,5.51223,14000000.0
2007-08-22 09:07:00,5.5121,5.51216,5.51088,5.51138,9000000.0
2007-08-22 09:08:00,5.51104,5.51185,5.50998,5.51185,17000000.0
2007-08-22 09:09:00,5.5103,5.51179,5.5103,5.51088,9000000.0
2007-08-22 09:10:00,5.51115,5.512,5.51071,5.51115,12000000.0
2007-08-22 09:11:00,5.51204,5.51261,5.51114,5.51231,15000000.0
2007-08-22 09:12:00,5.51203,5.51313,5.51149,5.51226,14000000.0
2007-08-22 09:13:00,5.5127,5.51298,5.5112,5.51158,12000000.0
2007-08-22 09:14:00,5.51076,5.51209,5.50924,5.51209,13000000.0
2007-08-22 09:15:00,5.5104,5.51135,5.50928,5.51105,13000000.0
2007-08-22 09:16:00,5.50976,5.51122,5.50946,5.51122,10000000.0
2007-08-22 09:17:00,5.51092,5.51162,5.50992,5.51103,14000000.0
2007-08-22 09:18:00,5.51169,5.51192,5.51033,5.51169,16000000.0
2007-08-22 09:19:00,5.51142,5.51187,5.50952,5.50952,14000000.0
2007-08-22 09:20:00,5.51122,5.51134,5.50972,5.51134,11000000.0
2007-08-22 09:21:00,5.51059,5.51165,5.51051,5.51057,11000000.0
2007-08-22 09:22:00,5.51185,5.51213,5.51042,5.51201,18000000.0
2007-08-22 09:23:00,5.51145,5.51215,5.51074,5.5111,18000000.0
2007-08-22 09:24:00,5.51194,5.51224,5.51049,5.51123,18000000.0
2007-08-22 09:25:00,5.51214,5.51256,5.51091,5.51256,13000000.0
2007-08-22 09:26:00,5.5118,5.51199,5.51092,5.51141,13000000.0
2007-08-22 09:27:00,5.51092,5.51244,5.51031,5.51125,11000000.0
2007-08-22 09:28:00,5.51213,5.51213,5.50994,5.51196,12000000.0
2007-08-22 09:29:00,5.51148,5.51189,5.5108,5.51179,16000000.0
2007-08-22 09:30:00,5.51076,5.51251,5.51055,5.51211,11000000.0
2007-08-22 09:31:00,5.51088,5.51204,5.51059,5.51201,13000000.0
2007-08-22 09:32:00,5.51115,5.51187,5.51048,5.51093,14000000.0
2007-08-22 09:33:00,5.51167,5.51229,5.51063,5.5119,16000000.0
2007-08-22 09:34:00,5.51192,5.51214,5.51055,5.51214,13000000.0
2007-08-22 09:35:00,5.51103,5.51255,5.51068,5.51255,9000000.0
2007-08-22 09:36:00,5.51182,5.51258,5.51106,5.51106,7000000.0
2007-08-22 09:37:00,5.51155,5.51314,5.51136,5.51163,14000000.0
2007-08-22 09:38:00,5.51228,5.51281,5.51111,5.51235,18000000.0
2007-08-22 09:39:00,5.51102,5.51271,5.51088,5.51196,15000000.0
2007-08-22 09:40:00,5.51344,5.51344,5.5117,5.51283,10000000.0
2007-08-22 09:41:00,5.51186,5.51326,5.51155,5.51175,14000000.0
2007-08-22 09:42:00,5.5121,5.51306,5.5121,5.51229,18000000.0
2007-08-22 09:43:00,5.51156,5.51295,5.51149,5.51279,9000000.0
2007-08-22 09:44:00,5.51221,5.51266,5.51111,5.51201,10000000.0
2007-08-22 09:45:00,5.51078,5.51197,5.51077,5.51186,10000000.0
2007-08-22 09:46:00,5.51134,5.51189,5.51048,5.51163,14000000.0
2007-08-22 09:47:00,5.51137,5.51194,5.50962,5.51078,11000000.0
2007-08-22 09:48:00,5.51165,5.51165,5.51026,5.51143,10000000.0
2007-08-22 09:49:00,5.51085,5.51099,5.50989,5.51099,13000000.0
2007-08-22 09:50:00,5.50975,5.51111,5.50949,5.51067,12000000.0
2007-08-22 09:51:00,5.51131,5.512,5.51031,5.51031,18000000.0
2007-08-22 09:52:00,5.5119,5.51213,5.51077,5.51174,12000000.0
2007-08-22 09:53:00,5.51131,5.51199,5.50998,5.51171,18000000.0
2007-08-22 09:54:00,5.51163,5.51173,5.51003,5.51118,13000000.0
2007-08-22 09:55:00,5.51195,5.51221,5.51034,5.51036,14000000.0
2007-08-22 09:56:00,5.51067,5.51188,5.51035,5.51065,16000000.0
2007-08-22 09:57:00,5.51173,5.51173,5.51003,5.5112,17000000.0
2007-08-22 09:58:00,5.51152,5.51246,5.51105,5.51105,18000000.0
2007-08-22 09:59:00,5.51259,5.51259,5.51128,5.51128,7000000.0
2007-08-22 10:00:00,5.51242,5.51286,5.51129,5.51165,13000000.0
2007-08-22 10:01:00,5.51241,5.5125,5.51131,5.5125,15000000.0
2007-08-22 10:02:00,5.51149,5.51214,5.51149,5.51211,10000000.0
2007-08-22 10:03:00,5.51163,5.51269,5.51163,5.51174,15000000.0
2007-08-22 10:04:00,5.51286,5.51286,5.5114,5.5114,13000000.0
2007-08-22 10:05:00,5.51317,5.51333,5.51101,5.51101,16000000.0
2007-08-22 10:06:00,5.51209,5.51251,5.51105,5.5124,16000000.0
2007-08-22 10:07:00,5.51237,5.51241,5.51013,5.51013,24000000.0
2007-08-22 10:08:00,5.5116,5.51198,5.50887,5.50887,13000000.0
2007-08-22 10:09:00,5.51201,5.51201,5.50969,5.50969,17000000.0
2007-08-22 10:10:00,5.5106,5.51108,5.50945,5.50976,14000000.0
2007-08-22 10:11:00,5.50942,5.51143,5.50942,5.51107,14000000.0
2007-08-22 10:12:00,5.51009,5.5116,5.50969,5.5116,9000000.0
2007-08-22 10:13:00,5.51185,5.51186,5.51024,5.51078,13000000.0
2007-08-22 10:14:00,5.51162,5.51162,5.50991,5.51073,10000000.0
2007-08-22 10:15:00,5.51121,5.51183,5.50996,5.50996,19000000.0
2007-08-22 10:16:00,5.51107,5.51107,5.50975,5.50975,11000000.0
2007-08-22 10:17:00,5.51107,5.51154,5.50978,5.51043,13000000.0
2007-08-22 10:18:00,5.51132,5.5114,5.5099,5.51068,21000000.0
2007-08-22 10:19:00,5.51112,5.51152,5.51004,5.51029,12000000.0
2007-08-22 10:20:00,5.51069,5.51086,5.50922,5.50953,8000000.0
2007-08-22 10:21:00,5.51131,5.51131,5.50961,5.50961,17000000.0
2007-08-22 10:22:00,5.51006,5.51054,5.50943,5.5095,15000000.0
2007-08-22 10:23:00,5.51061,5.51061,5.50949,5.51015,11000000.0
2007-08-22 10:24:00,5.50986,5.51067,5.50908,5.51058,13000000.0
2007-08-22 10:25:00,5.51037,5.51059,5.50934,5.51015,14000000.0
2007-08-22 10:26:00,5.511,5.51161,5.50998,5.51161,10000000.0
2007-08-22 10:27:00,5.51135,5.51218,5.51065,5.51209,9000000.0
2007-08-22 10:28:00,5.51068,5.51154,5.51057,5.51147,11000000.0
2007-08-22 10:29:00,5.51109,5.5118,5.51056,5.5109,19000000.0
2007-08-22 10:30:00,5.51144,5.51199,5.51068,5.51136,11000000.0
2007-08-22 10:31:00,5.51166,5.51178,5.51062,5.51129,15000000.0
2007-08-22 10:32:00,5.51199,5.51199,5.51075,5.51176,9000000.0
2007-08-22 10:33:00,5.51079,5.51171,5.51029,5.51073,16000000.0
2007-08-22 10:34:00,5.51084,5.51134,5.51014,5.51038,11000000.0
2007-08-22 10:35:00,5.5111,5.5111,5.51032,5.51045,9000000.0
2007-08-22 10:36:00,5.51106,5.51127,5.51055,5.51087,13000000.0
2007-08-22 10:37:00,5.51059,5.51166,5.51037,5.51133,14000000.0
2007-08-22 10:38:00,5.51079,5.51161,5.51079,5.51098,7000000.0
2007-08-22 10:39:00,5.51136,5.51185,5.51022,5.51185,12000000.0
2007-08-22 10:40:00,5.51138,5.51162,5.51019,5.51162,17000000.0
2007-08-22 10:41:00,5.51005,5.5117,5.51005,5.51145,15000000.0
2007-08-22 10:42:00,5.51119,5.51155,5.51009,5.51104,13000000.0
2007-08-22 10:43:00,5.51046,5.51108,5.50972,5.51057,15000000.0
2007-08-22 10:44:00,5.51058,5.51058,5.50941,5.51043,11000000.0
2007-08-22 10:45:00,5.50948,5.5108,5.50946,5.50973,17000000.0
2007-08-22 10:46:00,5.51029,5.51088,5.50992,5.51014,9000000.0
2007-08-22 10:47:00,5.50992,5.5108,5.50992,5.5103,9000000.0
2007-08-22 10:48:00,5.5111,5.51143,5.51007,5.51007,11000000.0
2007-08-22 10:49:00,5.51093,5.51102,5.51018,5.51082,11000000.0
2007-08-22 10:50:00,5.51035,5.51139,5.51022,5.51139,16000000.0
2007-08-22 10:51:00,5.51141,5.51141,5.50987,5.51098,21000000.0
2007-08-22 10:52:00,5.51136,5.51136,5.50977,5.51113,8000000.0
2007-08-22 10:53:00,5.51096,5.51172,5.5098,5.51127,12000000.0
2007-08-22 10:54:00,5.51155,5.51155,5.51015,5.51047,16000000.0
2007-08-22 10:55:00,5.50949,5.51161,5.50949,5.51029,13000000.0
2007-08-22 10:56:00,5.5099,5.51182,5.5099,5.511,16000000.0
2007-08-22 10:57:00,5.51073,5.51159,5.51028,5.51119,10000000.0
2007-08-22 10:58:00,5.51094,5.5122,5.51094,5.51161,12000000.0
2007-08-22 10:59:00,5.51088,5.51176,5.50997,5.51004,11000000.0
2007-08-22 11:00:00,5.51148,5.5115,5.51014,5.51066,13000000.0
2007-08-22 11:01:00,5.51086,5.51134,5.51008,5.51057,9000000.0
2007-08-22 11:02:00,5.5108,5.51121,5.5097,5.5097,8000000.0
2007-08-22 11:03:00,5.51005,5.51116,5.50942,5.51008,10000000.0
2007-08-22 11:04:00,5.5113,5.5113,5.50972,5.51088,12000000.0
2007-08-22 11:05:00,5.51009,5.5108,5.50967,5.50992,11000000.0
2007-08-22 11:06:00,5.51071,5.51105,5.50995,5.51003,8000000.0
2007-08-22 11:07:00,5.5104,5.51172,5.51032,5.51138,14000000.0
2007-08-22 11:08:00,5.51048,5.5117,5.50991,5.51165,18000000.0
2007-08-22 11:09:00,5.51168,5.51168,5.51083,5.51144,15000000.0
2007-08-22 11:10:00,5.5107,5.51152,5.5107,5.51142,12000000.0
2007-08-22 11:11:00,5.51126,5.51161,5.51052,5.51161,11000000.0
2007-08-22 11:12:00,5.5118,5.5118,5.5106,5.51062,8000000.0
2007-08-22 11:13:00,5.51097,5.51193,5.51077,5.51176,15000000.0
2007-08-22 11:14:00,5.5116,5.51173,5.51062,5.51136,13000000.0
2007-08-22 11:15:00,5.5119,5.5119,5.51051,5.51119,20000000.0
2007-08-22 11:16:00,5.51209,5.51239,5.51067,5.5112,15000000.0
2007-08-22 11:17:00,5.51232,5.51272,5.51075,5.5112,18000000.0
2007-08-22 11:18:00,5.51267,5.51267,5.51079,5.51208,20000000.0
2007-08-22 11:19:00,5.51214,5.51239,5.5112,5.51234,13000000.0
2007-08-22 11:20:00,5.51263,5.51263,5.51098,5.51206,20000000.0
2007-08-22 11:21:00,5.5126,5.5126,5.51138,5.51231,18000000.0
2007-08-22 11:22:00,5.51163,5.51243,5.51163,5.51232,18000000.0
2007-08-22 11:23:00,5.51131,5.51254,5.51131,5.51194,13000000.0
2007-08-22 11:24:00,5.51264,5.51323,5.51156,5.51323,9000000.0
2007-08-22 11:25:00,5.5139,5.51424,5.5124,5.5124,8000000.0
2007-08-22 11:26:00,5.51292,5.51385,5.51241,5.51249,8000000.0
2007-08-22 11:27:00,5.51382,5.51384,5.51237,5.51292,7000000.0
2007-08-22 11:28:00,5.51358,5.51358,5.51188,5.51188,14000000.0
2007-08-22 11:29:00,5.51332,5.51347,5.51247,5.51264,16000000.0
2007-08-22 11:30:00,5.51321,5.51377,5.51268,5.51377,7000000.0
2007-08-22 11:31:00,5.51374,5.51374,5.51195,5.51229,15000000.0
2007-08-22 11:32:00,5.5134,5.5134,5.51154,5.51252,10000000.0
2007-08-22 11:33:00,5.51223,5.51267,5.51126,5.51197,8000000.0
2007-08-22 11:34:00,5.51107,5.51217,5.51069,5.51166,11000000.0
2007-08-22 11:35:00,5.51188,5.51211,5.5108,5.51211,15000000.0
2007-08-22 11:36:00,5.51222,5.5126,5.51084,5.51221,14000000.0
2007-08-22 11:37:00,5.51186,5.51246,5.5112,5.51169,11000000.0
2007-08-22 11:38:00,5.51147,5.51253,5.5111,5.51171,12000000.0
2007-08-22 11:39:00,5.5127,5.51291,5.51128,5.51245,13000000.0
2007-08-22 11:40:00,5.51117,5.51263,5.51072,5.51253,8000000.0
2007-08-22 11:41:00,5.51137,5.51211,5.51092,5.51162,13000000.0
2007-08-22 11:42:00,5.51172,5.51172,5.51051,5.51115,18000000.0
2007-08-22 11:43:00,5.51143,5.51188,5.51032,5.51032,13000000.0
2007-08-22 11:44:00,5.51163,5.51176,5.51081,5.51095,14000000.0
2007-08-22 11:45:00,5.51197,5.51197,5.51057,5.51135,12000000.0
2007-08-22 11:46:00,5.51197,5.51197,5.51036,5.51152,14000000.0
2007-08-22 11:47:00,5.5108,5.51142,5.51039,5.5108,15000000.0
2007-08-22 11:48:00,5.51158,5.51162,5.51008,5.51055,9000000.0
2007-08-22 11:49:00,5.51024,5.51177,5.51024,5.51115,14000000.0
2007-08-22 11:50:00,5.5116,5.51201,5.51061,5.51061,17000000.0
2007-08-22 11:51:00,5.51067,5.51236,5.5105,5.51236,15000000.0
2007-08-22 11:52:00,5.51243,5.51243,5.51077,5.51223,15000000.0
2007-08-22 11:53:00,5.51077,5.51192,5.51077,5.51138,14000000.0
2007-08-22 11:54:00,5.51165,5.5119,5.51094,5.5119,9000000.0
2007-08-22 11:55:00,5.5119,5.51191,5.51046,5.51046,11000000.0
2007-08-22 11:56:00,5.51159,5.51159,5.51043,5.51065,13000000.0
2007-08-22 11:57:00,5.51167,5.51235,5.51082,5.51082,13000000.0
2007-08-22 11:58:00,5.5114,5.51202,5.51061,5.51202,12000000.0
2007-08-22 11:59:00,5.51207,5.51207,5.51004,5.51132,12000000.0
2007-08-22 12:00:00,5.51207,5.51207,5.51067,5.51205,12000000.0
2007-08-22 12:01:00,5.51212,5.51212,5.51083,5.51084,22000000.0
2007-08-22 12:02:00,5.51147,5.51206,5.511,5.51189,10000000.0
2007-08-22 12:03:00,5.51196,5.51196,5.51096,5.51148,18000000.0
2007-08-22 12:04:00,5.51159,5.51235,5.51034,5.51136,12000000.0
2007-08-22 12:05:00,5.51138,5.51191,5.51096,5.51096,15000000.0
2007-08-22 12:06:00,5.51094,5.51238,5.51074,5.51143,14000000.0
2007-08-22 12:07:00,5.51108,5.51182,5.51033,5.5117,15000000.0
2007-08-22 12:08:00,5.51112,5.5119,5.51,5.51056,19000000.0
2007-08-22 12:09:00,5.51066,5.5117,5.51015,5.51015,12000000.0
2007-08-22 12:10:00,5.51171,5.51171,5.51036,5.51067,23000000.0
2007-08-22 12:11:00,5.5114,5.51164,5.51024,5.51094,21000000.0
2007-08-22 12:12:00,5.51151,5.51166,5.51077,5.51164,9000000.0
2007-08-22 12:13:00,5.51175,5.51197,5.51075,5.51197,13000000.0
2007-08-22 12:14:00,5.51224,5.51224,5.51069,5.51148,15000000.0
2007-08-22 12:15:00,5.51093,5.51226,5.51083,5.51137,14000000.0
2007-08-22 12:16:00,5.51058,5.51218,5.51058,5.51218,16000000.0
2007-08-22 12:17:00,5.51198,5.51198,5.5106,5.51168,13000000.0
2007-08-22 12:18:00,5.5121,5.5121,5.51133,5.51152,9000000.0
2007-08-22 12:19:00,5.51264,5.51264,5.51157,5.51157,10000000.0
2007-08-22 12:20:00,5.51216,5.51286,5.51162,5.51201,7000000.0
2007-08-22 12:21:00,5.51316,5.5132,5.51208,5.51272,13000000.0
2007-08-22 12:22:00,5.51262,5.51344,5.51221,5.51259,10000000.0
2007-08-22 12:23:00,5.51314,5.51337,5.51221,5.51248,10000000.0
2007-08-22 12:24:00,5.51293,5.51339,5.51173,5.51297,12000000.0
2007-08-22 12:25:00,5.51266,5.51326,5.51186,5.51291,12000000.0
2007-08-22 12:26:00,5.51161,5.51331,5.51161,5.5132,20000000.0
2007-08-22 12:27:00,5.51335,5.51335,5.51168,5.51296,12000000.0
2007-08-22 12:28:00,5.51316,5.51317,5.51133,5.51302,14000000.0
2007-08-22 12:29:00,5.51297,5.51306,5.51218,5.51248,10000000.0
2007-08-22 12:30:00,5.51332,5.51332,5.51152,5.51299,19000000.0
2007-08-22 12:31:00,5.5129,5.51301,5.51212,5.51223,11000000.0
2007-08-22 12:32:00,5.51221,5.51296,5.51189,5.51296,10000000.0
2007-08-22 12:33:00,5.51311,5.51328,5.51181,5.51206,15000000.0
2007-08-22 12:34:00,5.51342,5.51342,5.51161,5.51269,16000000.0
2007-08-22 12:35:00,5.51274,5.51318,5.51177,5.51281,10000000.0
2007-08-22 12:36:00,5.51185,5.51349,5.51185,5.51336,11000000.0
2007-08-22 12:37:00,5.51421,5.51449,5.51332,5.51421,10000000.0
2007-08-22 12:38:00,5.51364,5.51445,5.51219,5.51375,14000000.0
2007-08-22 12:39:00,5.51391,5.51427,5.51209,5.51346,14000000.0
2007-08-22 12:40:00,5.5129,5.51317,5.51158,5.51158,11000000.0
2007-08-22 12:41:00,5.51318,5.5133,5.51179,5.51276,12000000.0
2007-08-22 12:42:00,5.51131,5.51291,5.51131,5.51291,14000000.0
2007-08-22 12:43:00,5.51347,5.51417,5.51217,5.51332,15000000.0
2007-08-22 12:44:00,5.51289,5.5134,5.51195,5.5134,16000000.0
2007-08-22 12:45:00,5.51328,5.51328,5.51225,5.51238,10000000.0
2007-08-22 12:46:00,5.51318,5.5132,5.51261,5.51262,12000000.0
2007-08-22 12:47:00,5.5126,5.51314,5.51151,5.51277,13000000.0
2007-08-22 12:48:00,5.51228,5.51252,5.51111,5.51147,12000000.0
2007-08-22 12:49:00,5.51258,5.51258,5.51106,5.51106,14000000.0
2007-08-22 12:50:00,5.5113,5.51136,5.51049,5.51136,9000000.0
2007-08-22 12:51:00,5.51138,5.51152,5.51015,5.51034,10000000.0
2007-08-22 12:52:00,5.5099,5.51097,5.50972,5.51068,22000000.0
2007-08-22 12:53:00,5.51145,5.51168,5.50953,5.51021,14000000.0
2007-08-22 12:54:00,5.51108,5.5117,5.50989,5.51084,13000000.0
2007-08-22 12:55:00,5.51045,5.51126,5.50991,5.51079,21000000.0
2007-08-22 12:56:00,5.50983,5.51133,5.50891,5.51039,18000000.0
2007-08-22 12:57:00,5.50995,5.51019,5.50892,5.51019,7000000.0
2007-08-22 12:58:00,5.51091,5.51091,5.50972,5.51018,12000000.0
2007-08-22 12:59:00,5.50959,5.51112,5.50957,5.51056,18000000.0
2007-08-22 13:00:00,5.51096,5.51096,5.50946,5.50962,14000000.0
2007-08-22 13:01:00,5.51073,5.51092,5.50931,5.51036,11000000.0
2007-08-22 13:02:00,5.5098,5.51119,5.5098,5.50984,15000000.0
2007-08-22 13:03:00,5.51119,5.51146,5.51042,5.51097,15000000.0
2007-08-22 13:04:00,5.51091,5.51151,5.51033,5.51033,16000000.0
2007-08-22 13:05:00,5.51005,5.51053,5.50887,5.5098,9000000.0
2007-08-22 13:06:00,5.50993,5.51023,5.50792,5.50799,13000000.0
2007-08-22 13:07:00,5.51008,5.51008,5.50689,5.50743,13000000.0
2007-08-22 13:08:00,5.50857,5.50871,5.50781,5.50833,10000000.0
2007-08-22 13:09:00,5.50826,5.50831,5.50688,5.5078,15000000.0
2007-08-22 13:10:00,5.50817,5.50919,5.50711,5.50819,12000000.0
2007-08-22 13:11:00,5.50755,5.50932,5.50755,5.50796,12000000.0
2007-08-22 13:12:00,5.50842,5.50903,5.50765,5.50869,12000000.0
2007-08-22 13:13:00,5.50891,5.50893,5.50759,5.50841,11000000.0
2007-08-22 13:14:00,5.50905,5.50905,5.50659,5.50659,9000000.0
2007-08-22 13:15:00,5.50864,5.50866,5.50596,5.50753,15000000.0
2007-08-22 13:16:00,5.50651,5.50789,5.5055,5.50758,15000000.0
2007-08-22 13:17:00,5.50775,5.50806,5.50593,5.50739,17000000.0
2007-08-22 13:18:00,5.50768,5.50768,5.50607,5.50666,15000000.0
2007-08-22 13:19:00,5.50653,5.5075,5.50549,5.50563,15000000.0
2007-08-22 13:20:00,5.50693,5.50778,5.5059,5.50687,19000000.0
2007-08-22 13:21:00,5.50691,5.50704,5.50532,5.50627,10000000.0
2007-08-22 13:22:00,5.5066,5.50709,5.50581,5.50621,8000000.0
2007-08-22 13:23:00,5.50677,5.50707,5.50525,5.50568,15000000.0
2007-08-22 13:24:00,5.5062,5.50658,5.50513,5.50578,11000000.0
2007-08-22 13:25:00,5.50553,5.5083,5.50539,5.5083,9000000.0
2007-08-22 13:26:00,5.50815,5.50815,5.50592,5.50707,8000000.0
2007-08-22 13:27:00,5.50693,5.50761,5.50535,5.5064,15000000.0
2007-08-22 13:28:00,5.50698,5.50718,5.50533,5.50718,17000000.0
2007-08-22 13:29:00,5.50769,5.50769,5.5048,5.50497,11000000.0
2007-08-22 13:30:00,5.50502,5.50649,5.50309,5.50464,21000000.0
2007-08-22 13:31:00,5.50564,5.50615,5.50444,5.50599,11000000.0
2007-08-22 13:32:00,5.5043,5.505,5.50399,5.505,10000000.0
2007-08-22 13:33:00,5.50473,5.50533,5.5039,5.50484,8000000.0
2007-08-22 13:34:00,5.50502,5.50545,5.50397,5.5049,15000000.0
2007-08-22 13:35:00,5.50439,5.50586,5.5041,5.5052,13000000.0
2007-08-22 13:36:00,5.50489,5.5061,5.50468,5.50585,11000000.0
2007-08-22 13:37:00,5.50376,5.50552,5.50376,5.50498,8000000.0
2007-08-22 13:38:00,5.50519,5.50612,5.50415,5.50585,13000000.0
2007-08-22 13:39:00,5.50631,5.50634,5.50483,5.50483,7000000.0
2007-08-22 13:40:00,5.50525,5.50532,5.50426,5.50427,12000000.0
2007-08-22 13:41:00,5.50556,5.50651,5.50496,5.50651,15000000.0
2007-08-22 13:42:00,5.50556,5.50658,5.50535,5.50658,22000000.0
2007-08-22 13:43:00,5.506,5.50703,5.50504,5.50699,13000000.0
2007-08-22 13:44:00,5.50723,5.50762,5.50555,5.50722,14000000.0
2007-08-22 13:45:00,5.50741,5.50778,5.50647,5.50778,7000000.0
2007-08-22 13:46:00,5.50733,5.50799,5.50624,5.50799,11000000.0
2007-08-22 13:47:00,5.50785,5.50785,5.50643,5.50643,11000000.0
2007-08-22 13:48:00,5.5074,5.50872,5.5074,5.50813,14000000.0
2007-08-22 13:49:00,5.50751,5.50957,5.50751,5.50881,13000000.0
2007-08-22 13:50:00,5.50777,5.50873,5.50758,5.50837,12000000.0
2007-08-22 13:51:00,5.51015,5.51093,5.50831,5.50896,11000000.0
2007-08-22 13:52:00,5.5096,5.51055,5.50839,5.51043,9000000.0
2007-08-22 13:53:00,5.5114,5.51155,5.51014,5.51068,11000000.0
2007-08-22 13:54:00,5.50955,5.51114,5.50948,5.51085,17000000.0
2007-08-22 13:55:00,5.51104,5.51107,5.50962,5.51017,22000000.0
2007-08-22 13:56:00,5.50932,5.51157,5.50874,5.51112,13000000.0
2007-08-22 13:57:00,5.51053,5.51053,5.50898,5.50966,19000000.0
2007-08-22 13:58:00,5.50923,5.51021,5.50907,5.5101,11000000.0
2007-08-22 13:59:00,5.50896,5.51037,5.50896,5.50996,7000000.0
2007-08-22 14:00:00,5.51086,5.51117,5.51021,5.5104,9000000.0
2007-08-22 14:01:00,5.51032,5.51091,5.50921,5.51091,7000000.0
2007-08-22 14:02:00,5.51107,5.51108,5.50997,5.51046,13000000.0
2007-08-22 14:03:00,5.51004,5.51131,5.50978,5.51034,17000000.0
2007-08-22 14:04:00,5.51049,5.51088,5.50936,5.50961,13000000.0
2007-08-22 14:05:00,5.51024,5.51024,5.50881,5.50938,8000000.0
2007-08-22 14:06:00,5.50851,5.51037,5.50851,5.50904,10000000.0
2007-08-22 14:07:00,5.50894,5.51016,5.50866,5.50866,10000000.0
2007-08-22 14:08:00,5.50985,5.51026,5.50831,5.51026,14000000.0
2007-08-22 14:09:00,5.51031,5.51031,5.5086,5.50946,16000000.0
2007-08-22 14:10:00,5.50935,5.50935,5.50792,5.50816,12000000.0
2007-08-22 14:11:00,5.50763,5.50949,5.50763,5.50949,14000000.0
2007-08-22 14:12:00,5.50933,5.50933,5.50755,5.50755,13000000.0
2007-08-22 14:13:00,5.5085,5.50988,5.50822,5.50946,11000000.0
2007-08-22 14:14:00,5.5101,5.5101,5.50844,5.50865,14000000.0
2007-08-22 14:15:00,5.50956,5.50975,5.50775,5.50813,11000000.0
2007-08-22 14:16:00,5.50832,5.50878,5.50761,5.50878,11000000.0
2007-08-22 14:17:00,5.50947,5.50947,5.50776,5.50864,14000000.0
2007-08-22 14:18:00,5.50939,5.50973,5.50836,5.50973,11000000.0
2007-08-22 14:19:00,5.50959,5.50986,5.50794,5.50794,8000000.0
2007-08-22 14:20:00,5.50916,5.51072,5.50882,5.51072,10000000.0
2007-08-22 14:21:00,5.51052,5.51184,5.50938,5.51083,14000000.0
2007-08-22 14:22:00,5.51183,5.51186,5.51004,5.51004,17000000.0
2007-08-22 14:23:00,5.51007,5.51133,5.50972,5.51039,8000000.0
2007-08-22 14:24:00,5.5095,5.51123,5.5095,5.50997,16000000.0
2007-08-22 14:25:00,5.51053,5.51097,5.50984,5.50984,11000000.0
2007-08-22 14:26:00,5.51127,5.5113,5.51001,5.5104,14000000.0
2007-08-22 14:27:00,5.50947,5.51091,5.50937,5.51091,8000000.0
2007-08-22 14:28:00,5.51099,5.51099,5.50981,5.51039,11000000.0
2007-08-22 14:29:00,5.50947,5.51033,5.50943,5.51011,11000000.0
2007-08-22 14:30:00,5.51087,5.51128,5.50995,5.51067,14000000.0
2007-08-22 14:31:00,5.51154,5.51154,5.50977,5.51031,15000000.0
2007-08-22 14:32:00,5.51086,5.51191,5.51026,5.51191,9000000.0
2007-08-22 14:33:00,5.51117,5.51391,5.51117,5.51344,12000000.0
2007-08-22 14:34:00,5.51296,5.51392,5.51154,5.51303,12000000.0
2007-08-22 14:35:00,5.51308,5.51519,5.51266,5.51489,18000000.0
2007-08-22 14:36:00,5.51441,5.51521,5.51372,5.51496,12000000.0
2007-08-22 14:37:00,5.5149,5.5149,5.51266,5.51449,12000000.0
2007-08-22 14:38:00,5.51378,5.51528,5.51257,5.51355,24000000.0
2007-08-22 14:39:00,5.51375,5.51479,5.5125,5.51407,12000000.0
2007-08-22 14:40:00,5.51391,5.51468,5.51295,5.51343,15000000.0
2007-08-22 14:41:00,5.51427,5.51456,5.51276,5.51319,17000000.0
2007-08-22 14:42:00,5.51352,5.5145,5.5134,5.51366,15000000.0
2007-08-22 14:43:00,5.51443,5.51446,5.51225,5.51225,9000000.0
2007-08-22 14:44:00,5.5133,5.51445,5.51305,5.51445,7000000.0
2007-08-22 14:45:00,5.51418,5.51418,5.51237,5.51326,17000000.0
2007-08-22 14:46:00,5.51265,5.51476,5.51265,5.51414,14000000.0
2007-08-22 14:47:00,5.51412,5.51418,5.51268,5.51338,16000000.0
2007-08-22 14:48:00,5.51472,5.51534,5.51382,5.51476,12000000.0
2007-08-22 14:49:00,5.51458,5.51469,5.51349,5.51469,20000000.0
2007-08-22 14:50:00,5.51373,5.5153,5.5134,5.51365,12000000.0
2007-08-22 14:51:00,5.51327,5.51495,5.51327,5.51403,12000000.0
2007-08-22 14:52:00,5.51508,5.51508,5.51344,5.51447,22000000.0
2007-08-22 14:53:00,5.51366,5.51467,5.51294,5.5141,17000000.0
2007-08-22 14:54:00,5.51476,5.51476,5.51341,5.51344,14000000.0
2007-08-22 14:55:00,5.51508,5.51508,5.513,5.51427,20000000.0
2007-08-22 14:56:00,5.51474,5.51474,5.51322,5.51423,22000000.0
2007-08-22 14:57:00,5.5144,5.51445,5.51346,5.5143,10000000.0
2007-08-22 14:58:00,5.51356,5.51467,5.51256,5.51377,17000000.0
2007-08-22 14:59:00,5.51301,5.51493,5.51273,5.51363,12000000.0
2007-08-22 15:00:00,5.51473,5.51539,5.51331,5.514,14000000.0
2007-08-22 15:01:00,5.51421,5.51448,5.51356,5.51361,16000000.0
2007-08-22 15:02:00,5.51276,5.51426,5.51276,5.51323,13000000.0
2007-08-22 15:03:00,5.51341,5.51462,5.51299,5.5144,7000000.0
2007-08-22 15:04:00,5.51339,5.51438,5.5127,5.51438,12000000.0
2007-08-22 15:05:00,5.51343,5.51468,5.51329,5.51407,20000000.0
2007-08-22 15:06:00,5.51468,5.51563,5.51409,5.51499,9000000.0
2007-08-22 15:07:00,5.51589,5.51596,5.51458,5.51547,9000000.0
2007-08-22 15:08:00,5.51579,5.51579,5.51391,5.51421,14000000.0
2007-08-22 15:09:00,5.51518,5.51627,5.51406,5.51583,14000000.0
2007-08-22 15:10:00,5.51482,5.5159,5.514,5.514,15000000.0
2007-08-22 15:11:00,5.51572,5.51586,5.5137,5.5137,10000000.0
2007-08-22 15:12:00,5.51543,5.51543,5.51373,5.51407,10000000.0
2007-08-22 15:13:00,5.51529,5.51529,5.51275,5.51524,20000000.0
2007-08-22 15:14:00,5.51502,5.51615,5.51414,5.51572,10000000.0
2007-08-22 15:15:00,5.5172,5.51899,5.51463,5.51771,13000000.0
2007-08-22 15:16:00,5.51878,5.51896,5.51466,5.51737,11000000.0
2007-08-22 15:17:00,5.51645,5.51706,5.51329,5.51581,17000000.0
2007-08-22 15:18:00,5.51547,5.51727,5.51547,5.51588,11000000.0
2007-08-22 15:19:00,5.51576,5.5168,5.51475,5.51651,18000000.0
2007-08-22 15:20:00,5.51663,5.51674,5.51527,5.51674,14000000.0
2007-08-22 15:21:00,5.51674,5.5176,5.51545,5.51748,15000000.0
2007-08-22 15:22:00,5.5149,5.51723,5.51479,5.51528,8000000.0
2007-08-22 15:23:00,5.51575,5.51702,5.51548,5.51696,15000000.0
2007-08-22 15:24:00,5.51786,5.51814,5.51597,5.51639,12000000.0
2007-08-22 15:25:00,5.51523,5.5184,5.51523,5.518,12000000.0
2007-08-22 15:26:00,5.51699,5.51724,5.51591,5.51659,15000000.0
2007-08-22 15:27:00,5.51736,5.51736,5.51606,5.51606,12000000.0
2007-08-22 15:28:00,5.51587,5.51738,5.51578,5.51693,12000000.0
2007-08-22 15:29:00,5.51654,5.51654,5.5154,5.51607,10000000.0
2007-08-22 15:30:00,5.51539,5.51773,5.51449,5.51529,12000000.0
2007-08-22 15:31:00,5.5152,5.51712,5.51469,5.51491,19000000.0
2007-08-22 15:32:00,5.51568,5.51672,5.5144,5.51496,7000000.0
2007-08-22 15:33:00,5.51604,5.51648,5.51361,5.51366,7000000.0
2007-08-22 15:34:00,5.51275,5.51622,5.51275,5.51332,12000000.0
2007-08-22 15:35:00,5.51348,5.51411,5.51161,5.51161,17000000.0
2007-08-22 15:36:00,5.51187,5.51528,5.51182,5.51332,11000000.0
2007-08-22 15:37:00,5.51314,5.51554,5.51134,5.51134,14000000.0
2007-08-22 15:38:00,5.512,5.51436,5.51148,5.51246,20000000.0
2007-08-22 15:39:00,5.51265,5.51507,5.51147,5.51164,8000000.0
2007-08-22 15:40:00,5.51086,5.51474,5.51012,5.51141,11000000.0
2007-08-22 15:41:00,5.51107,5.51327,5.50849,5.50951,10000000.0
2007-08-22 15:42:00,5.50948,5.51334,5.50781,5.51004,13000000.0
2007-08-22 15:43:00,5.51093,5.51518,5.51008,5.51166,14000000.0
2007-08-22 15:44:00,5.51298,5.51401,5.51111,5.51166,8000000.0
2007-08-22 15:45:00,5.50969,5.51409,5.50969,5.51105,10000000.0
2007-08-22 15:46:00,5.51116,5.51374,5.50973,5.5121,12000000.0
2007-08-22 15:47:00,5.51112,5.5148,5.51058,5.5148,18000000.0
2007-08-22 15:48:00,5.50992,5.51267,5.50992,5.51092,9000000.0
2007-08-22 15:49:00,5.51052,5.5139,5.50833,5.5139,14000000.0
2007-08-22 15:50:00,5.51033,5.51351,5.50865,5.50996,18000000.0
2007-08-22 15:51:00,5.50984,5.51262,5.50911,5.50933,8000000.0
2007-08-22 15:52:00,5.51034,5.51253,5.50953,5.50953,11000000.0
2007-08-22 15:53:00,5.50959,5.51292,5.5086,5.51292,15000000.0
2007-08-22 15:54:00,5.51282,5.51282,5.50935,5.51001,9000000.0
2007-08-22 15:55:00,5.50942,5.51075,5.50897,5.51018,9000000.0
2007-08-22 15:56:00,5.51006,5.51108,5.50805,5.50805,11000000.0
2007-08-22 15:57:00,5.51278,5.51278,5.50876,5.50923,15000000.0
2007-08-22 15:58:00,5.50919,5.51196,5.50828,5.51196,13000000.0
2007-08-22 15:59:00,5.50985,5.51097,5.50888,5.50939,15000000.0
2007-08-22 16:00:00,5.50989,5.51136,5.50989,5.51103,11000000.0
2007-08-22 16:01:00,5.51103,5.51133,5.5093,5.51044,14000000.0
2007-08-22 16:02:00,5.51002,5.51103,5.50924,5.50967,11000000.0
2007-08-22 16:03:00,5.51008,5.51059,5.50842,5.50846,8000000.0
2007-08-22 16:04:00,5.51149,5.51149,5.50779,5.5103,8000000.0
2007-08-22 16:05:00,5.50908,5.51008,5.50847,5.50945,8000000.0
2007-08-22 16:06:00,5.50937,5.51034,5.50779,5.50952,16000000.0
2007-08-22 16:07:00,5.50845,5.50868,5.50598,5.50732,18000000.0
2007-08-22 16:08:00,5.50603,5.50855,5.50603,5.50837,14000000.0
2007-08-22 16:09:00,5.50901,5.50901,5.50711,5.50854,12000000.0
2007-08-22 16:10:00,5.50831,5.50892,5.50535,5.50535,10000000.0
2007-08-22 16:11:00,5.50827,5.50953,5.50597,5.50696,13000000.0
2007-08-22 16:12:00,5.51053,5.51075,5.50717,5.50794,16000000.0
2007-08-22 16:13:00,5.50858,5.50984,5.50776,5.50968,7000000.0
2007-08-22 16:14:00,5.50805,5.50934,5.50708,5.50815,16000000.0
2007-08-22 16:15:00,5.50676,5.50988,5.50536,5.50642,15000000.0
2007-08-22 16:16:00,5.50532,5.50804,5.5025,5.50359,17000000.0
2007-08-22 16:17:00,5.50225,5.50946,5.50158,5.50356,10000000.0
2007-08-22 16:18:00,5.50456,5.50765,5.50063,5.50063,10000000.0
2007-08-22 16:19:00,5.50122,5.50944,5.50115,5.50177,12000000.0
2007-08-22 16:20:00,5.50469,5.50934,5.50101,5.50934,11000000.0
2007-08-22 16:21:00,5.49862,5.50571,5.49854,5.50145,8000000.0
2007-08-22 16:22:00,5.50156,5.50794,5.50109,5.50304,16000000.0
2007-08-22 16:23:00,5.50765,5.50765,5.50216,5.50292,11000000.0
2007-08-22 16:24:00,5.5027,5.50822,5.50053,5.50053,14000000.0
2007-08-22 16:25:00,5.50285,5.50855,5.50133,5.50184,13000000.0
2007-08-22 16:26:00,5.50907,5.50907,5.502,5.50819,16000000.0
2007-08-22 16:27:00,5.50757,5.50765,5.49976,5.50122,20000000.0
2007-08-22 16:28:00,5.50828,5.50828,5.50127,5.50127,12000000.0
2007-08-22 16:29:00,5.50208,5.50719,5.50086,5.50094,13000000.0
2007-08-22 16:30:00,5.50077,5.50623,5.49997,5.50225,17000000.0
2007-08-22 16:31:00,5.50328,5.50625,5.50283,5.50435,13000000.0
2007-08-22 16:32:00,5.50556,5.50726,5.50338,5.50338,10000000.0
2007-08-22 16:33:00,5.50436,5.50783,5.50329,5.50377,15000000.0
2007-08-22 16:34:00,5.50584,5.50761,5.50422,5.50761,9000000.0
2007-08-22 16:35:00,5.50411,5.50755,5.50316,5.50624,18000000.0
2007-08-22 16:36:00,5.50892,5.50892,5.50479,5.50479,8000000.0
2007-08-22 16:37:00,5.50641,5.50829,5.50489,5.50748,22000000.0
2007-08-22 16:38:00,5.5088,5.50969,5.50633,5.50633,14000000.0
2007-08-22 16:39:00,5.50797,5.50824,5.50607,5.50637,14000000.0
2007-08-22 16:40:00,5.50711,5.5096,5.50484,5.50514,17000000.0
2007-08-22 16:41:00,5.50715,5.50861,5.50486,5.50534,9000000.0
2007-08-22 16:42:00,5.50565,5.50942,5.50355,5.50428,13000000.0
2007-08-22 16:43:00,5.50355,5.50888,5.50204,5.50835,13000000.0
2007-08-22 16:44:00,5.50435,5.50666,5.50338,5.50343,11000000.0
2007-08-22 16:45:00,5.50389,5.50899,5.50285,5.50899,18000000.0
2007-08-22 16:46:00,5.50355,5.50706,5.50298,5.50467,11000000.0
2007-08-22 16:47:00,5.50276,5.50709,5.50133,5.50133,15000000.0
2007-08-22 16:48:00,5.50114,5.50634,5.50113,5.50318,7000000.0
2007-08-22 16:49:00,5.5023,5.50822,5.5023,5.50313,16000000.0
2007-08-22 16:50:00,5.50846,5.50846,5.50195,5.50236,9000000.0
2007-08-22 16:51:00,5.50618,5.50618,5.50085,5.5017,22000000.0
2007-08-22 16:52:00,5.50226,5.50688,5.50186,5.50216,11000000.0
2007-08-22 16:53:00,5.50347,5.50613,5.50106,5.50223,12000000.0
2007-08-22 16:54:00,5.50265,5.5053,5.50057,5.50198,17000000.0
2007-08-22 16:55:00,5.50107,5.50451,5.50028,5.50133,15000000.0
2007-08-22 16:56:00,5.50207,5.50501,5.50165,5.50165,11000000.0
2007-08-22 16:57:00,5.5036,5.50586,5.50256,5.50586,8000000.0
2007-08-22 16:58:00,5.5031,5.50646,5.50044,5.50085,12000000.0
2007-08-22 16:59:00,5.50279,5.50597,5.49921,5.49921,15000000.0
2007-08-22 17:00:00,5.50171,5.50489,5.50123,5.50465,10000000.0
2007-08-22 17:01:00,5.5007,5.50499,5.49998,5.49998,10000000.0
2007-08-22 17:02:00,5.50025,5.50321,5.49989,5.50226,8000000.0
2007-08-22 17:03:00,5.50111,5.50208,5.50088,5.50196,11000000.0
2007-08-22 17:04:00,5.50167,5.50222,5.5008,5.50213,10000000.0
2007-08-22 17:05:00,5.50199,5.50265,5.50079,5.50137,18000000.0
2007-08-22 17:06:00,5.50214,5.50264,5.50128,5.50143,9000000.0
2007-08-22 17:07:00,5.50183,5.50322,5.50114,5.50236,20000000.0
2007-08-22 17:08:00,5.50052,5.50167,5.5,5.50075,11000000.0
2007-08-22 17:09:00,5.49855,5.50113,5.49855,5.50059,14000000.0
2007-08-22 17:10:00,5.50017,5.50078,5.49915,5.49991,10000000.0
2007-08-22 17:11:00,5.50068,5.50111,5.49982,5.50026,12000000.0
2007-08-22 17:12:00,5.50116,5.5012,5.50007,5.50109,7000000.0
2007-08-22 17:13:00,5.50002,5.50146,5.49986,5.50084,13000000.0
2007-08-22 17:14:00,5.50107,5.50136,5.49929,5.49929,13000000.0
2007-08-22 17:15:00,5.50047,5.50092,5.49942,5.50057,12000000.0
2007-08-22 17:16:00,5.50041,5.50051,5.49804,5.49862,13000000.0
2007-08-22 17:17:00,5.49892,5.50013,5.49809,5.49981,12000000.0
2007-08-22 17:18:00,5.49916,5.49967,5.49658,5.49658,15000000.0
2007-08-22 17:19:00,5.49752,5.49931,5.49491,5.49491,10000000.0
2007-08-22 17:20:00,5.49561,5.499,5.49428,5.495,13000000.0
2007-08-22 17:21:00,5.49519,5.49984,5.49393,5.49551,17000000.0
2007-08-22 17:22:00,5.49563,5.50127,5.49461,5.49468,15000000.0
2007-08-22 17:23:00,5.49447,5.50172,5.49413,5.49619,10000000.0
2007-08-22 17:24:00,5.49415,5.50102,5.49359,5.49359,17000000.0
2007-08-22 17:25:00,5.49242,5.49937,5.49238,5.49388,11000000.0
2007-08-22 17:26:00,5.49224,5.49279,5.49037,5.49112,12000000.0
2007-08-22 17:27:00,5.49421,5.49739,5.49009,5.49009,9000000.0
2007-08-22 17:28:00,5.49191,5.50138,5.49089,5.49215,16000000.0
2007-08-22 17:29:00,5.49374,5.49828,5.49044,5.49044,9000000.0
2007-08-22 17:30:00,5.48802,5.49002,5.4874,5.4895,11000000.0
2007-08-22 17:31:00,5.49049,5.49056,5.4882,5.49056,13000000.0
2007-08-22 17:32:00,5.49308,5.50423,5.49193,5.49193,13000000.0
2007-08-22 17:33:00,5.4905,5.5009,5.4905,5.49256,11000000.0
2007-08-22 17:34:00,5.49086,5.50108,5.48956,5.49092,12000000.0
2007-08-22 17:35:00,5.49155,5.50018,5.4908,5.50018,13000000.0
2007-08-22 17:36:00,5.50138,5.50138,5.49099,5.49959,14000000.0
2007-08-22 17:37:00,5.48997,5.49964,5.48997,5.49211,10000000.0
2007-08-22 17:38:00,5.49128,5.49832,5.49102,5.49291,7000000.0
2007-08-22 17:39:00,5.49276,5.50138,5.49135,5.50138,16000000.0
2007-08-22 17:40:00,5.50179,5.50179,5.49156,5.49284,17000000.0
2007-08-22 17:41:00,5.49363,5.50032,5.49101,5.49101,16000000.0
2007-08-22 17:42:00,5.49217,5.50121,5.49151,5.50121,16000000.0
2007-08-22 17:43:00,5.49974,5.49994,5.49208,5.49208,17000000.0
2007-08-22 17:44:00,5.50063,5.50063,5.49177,5.49177,8000000.0
2007-08-22 17:45:00,5.49398,5.49714,5.49266,5.49266,11000000.0
2007-08-22 17:46:00,5.49337,5.49779,5.49305,5.49305,9000000.0
2007-08-22 17:47:00,5.49353,5.50176,5.4928,5.4928,19000000.0
2007-08-22 17:48:00,5.4929,5.49905,5.49202,5.49258,16000000.0
2007-08-22 17:49:00,5.49339,5.49829,5.49195,5.49195,15000000.0
2007-08-22 17:50:00,5.49837,5.50002,5.49411,5.49411,11000000.0
2007-08-22 17:51:00,5.49537,5.49812,5.49436,5.49436,9000000.0
2007-08-22 17:52:00,5.50204,5.50204,5.49387,5.49387,11000000.0
2007-08-22 17:53:00,5.49356,5.50064,5.49356,5.49499,9000000.0
2007-08-22 17:54:00,5.4951,5.50059,5.4945,5.50059,10000000.0
2007-08-22 17:55:00,5.4951,5.49956,5.49251,5.49251,10000000.0
2007-08-22 17:56:00,5.49939,5.49991,5.49313,5.49991,16000000.0
2007-08-22 17:57:00,5.49336,5.49998,5.49278,5.49278,14000000.0
2007-08-22 17:58:00,5.4931,5.49948,5.49309,5.49309,24000000.0
2007-08-22 17:59:00,5.49504,5.49788,5.4925,5.49788,11000000.0
2007-08-22 18:00:00,5.49898,5.49898,5.49315,5.49695,10000000.0
2007-08-22 18:01:00,5.49574,5.49651,5.49249,5.49493,14000000.0
2007-08-22 18:02:00,5.49225,5.49432,5.49198,5.49312,12000000.0
2007-08-22 18:03:00,5.49328,5.49526,5.4922,5.49447,17000000.0
2007-08-22 18:04:00,5.49201,5.49405,5.49099,5.49282,15000000.0
2007-08-22 18:05:00,5.4926,5.49296,5.48957,5.49001,15000000.0
2007-08-22 18:06:00,5.48887,5.49119,5.48779,5.48911,15000000.0
2007-08-22 18:07:00,5.49222,5.49222,5.4883,5.4912,16000000.0
2007-08-22 18:08:00,5.49182,5.49182,5.48933,5.49011,16000000.0
2007-08-22 18:09:00,5.48903,5.49169,5.48903,5.49079,12000000.0
2007-08-22 18:10:00,5.4914,5.49171,5.49015,5.49111,17000000.0
2007-08-22 18:11:00,5.49088,5.4917,5.48941,5.49111,16000000.0
2007-08-22 18:12:00,5.49047,5.49176,5.48979,5.49032,13000000.0
2007-08-22 18:13:00,5.49141,5.49141,5.48941,5.49112,17000000.0
2007-08-22 18:14:00,5.49158,5.49225,5.49055,5.49222,13000000.0
2007-08-22 18:15:00,5.49061,5.49272,5.49061,5.49272,13000000.0
2007-08-22 18:16:00,5.49195,5.49312,5.49079,5.49085,15000000.0
2007-08-22 18:17:00,5.4916,5.49325,5.49107,5.49325,16000000.0
2007-08-22 18:18:00,5.49168,5.49255,5.49059,5.49114,18000000.0
2007-08-22 18:19:00,5.49186,5.49254,5.49078,5.49254,12000000.0
2007-08-22 18:20:00,5.49229,5.49265,5.49068,5.49068,16000000.0
2007-08-22 18:21:00,5.49174,5.49248,5.49044,5.4915,19000000.0
2007-08-22 18:22:00,5.49123,5.49209,5.49067,5.49088,20000000.0
2007-08-22 18:23:00,5.49119,5.49189,5.49041,5.49094,16000000.0
2007-08-22 18:24:00,5.49214,5.49214,5.4907,5.49186,14000000.0
2007-08-22 18:25:00,5.49109,5.49239,5.49079,5.49144,18000000.0
2007-08-22 18:26:00,5.491,5.4925,5.49048,5.4925,9000000.0
2007-08-22 18:27:00,5.49105,5.49255,5.49105,5.49246,16000000.0
2007-08-22 18:28:00,5.49291,5.49319,5.49226,5.49305,11000000.0
2007-08-22 18:29:00,5.49401,5.49442,5.49246,5.494,15000000.0
2007-08-22 18:30:00,5.49488,5.49488,5.49278,5.49418,14000000.0
2007-08-22 18:31:00,5.49418,5.49474,5.49318,5.49334,19000000.0
2007-08-22 18:32:00,5.49492,5.49584,5.49429,5.49541,13000000.0
2007-08-22 18:33:00,5.49595,5.49595,5.49454,5.49473,13000000.0
2007-08-22 18:34:00,5.49511,5.49643,5.49497,5.49626,9000000.0
2007-08-22 18:35:00,5.49577,5.49675,5.49489,5.49634,14000000.0
2007-08-22 18:36:00,5.49496,5.49667,5.49496,5.49653,12000000.0
2007-08-22 18:37:00,5.49578,5.49651,5.49527,5.49584,13000000.0
2007-08-22 18:38:00,5.49592,5.49721,5.49461,5.4957,17000000.0
2007-08-22 18:39:00,5.49664,5.49684,5.49566,5.49667,18000000.0
2007-08-22 18:40:00,5.49467,5.49656,5.49457,5.49612,14000000.0
2007-08-22 18:41:00,5.49658,5.4969,5.49464,5.49564,18000000.0
2007-08-22 18:42:00,5.49559,5.49708,5.49559,5.4963,14000000.0
2007-08-22 18:43:00,5.49643,5.49643,5.49496,5.49592,14000000.0
2007-08-22 18:44:00,5.49561,5.4962,5.49479,5.49534,12000000.0
2007-08-22 18:45:00,5.49529,5.49565,5.49374,5.49565,17000000.0
2007-08-22 18:46:00,5.49586,5.49586,5.49398,5.49456,15000000.0
2007-08-22 18:47:00,5.49541,5.49571,5.49392,5.49392,16000000.0
2007-08-22 18:48:00,5.49419,5.49506,5.49397,5.4949,11000000.0
2007-08-22 18:49:00,5.4952,5.49526,5.49391,5.49425,8000000.0
2007-08-22 18:50:00,5.49539,5.49551,5.49412,5.49468,16000000.0
2007-08-22 18:51:00,5.49521,5.49534,5.49365,5.49395,19000000.0
2007-08-22 18:52:00,5.49466,5.49572,5.49463,5.49481,10000000.0
2007-08-22 18:53:00,5.49589,5.49621,5.4942,5.4942,10000000.0
2007-08-22 18:54:00,5.49531,5.49531,5.4937,5.4949,11000000.0
2007-08-22 18:55:00,5.49445,5.495,5.49376,5.49376,8000000.0
2007-08-22 18:56:00,5.49452,5.4954,5.49377,5.4954,16000000.0
2007-08-22 18:57:00,5.49514,5.49528,5.49307,5.4938,8000000.0
2007-08-22 18:58:00,5.49294,5.49424,5.49194,5.49406,13000000.0
2007-08-22 18:59:00,5.49395,5.49443,5.49185,5.49292,17000000.0
2007-08-22 19:00:00,5.49383,5.49399,5.49218,5.49257,13000000.0
2007-08-22 19:01:00,5.49276,5.494,5.4924,5.494,12000000.0
2007-08-22 19:02:00,5.49397,5.49397,5.49242,5.49353,16000000.0
2007-08-22 19:03:00,5.493,5.49437,5.49271,5.49344,17000000.0
2007-08-22 19:04:00,5.49396,5.49397,5.4929,5.4936,12000000.0
2007-08-22 19:05:00,5.49478,5.49478,5.4932,5.4932,17000000.0
2007-08-22 19:06:00,5.49299,5.494,5.49299,5.49327,7000000.0
2007-08-22 19:07:00,5.4946,5.49579,5.49413,5.49519,20000000.0
2007-08-22 19:08:00,5.49499,5.49589,5.49403,5.4948,21000000.0
2007-08-22 19:09:00,5.49543,5.4956,5.49415,5.49521,16000000.0
2007-08-22 19:10:00,5.49533,5.49609,5.49417,5.49525,14000000.0
2007-08-22 19:11:00,5.49479,5.49572,5.49427,5.49431,12000000.0
2007-08-22 19:12:00,5.49481,5.49501,5.49324,5.49469,18000000.0
2007-08-22 19:13:00,5.49483,5.4951,5.49382,5.49466,14000000.0
2007-08-22 19:14:00,5.49494,5.49517,5.49338,5.49508,18000000.0
2007-08-22 19:15:00,5.49527,5.49527,5.49376,5.49491,9000000.0
2007-08-22 19:16:00,5.49501,5.49558,5.49355,5.49451,12000000.0
2007-08-22 19:17:00,5.49485,5.49575,5.49392,5.49439,14000000.0
2007-08-22 19:18:00,5.49524,5.49524,5.49393,5.49491,16000000.0
2007-08-22 19:19:00,5.49511,5.49537,5.49429,5.49468,7000000.0
2007-08-22 19:20:00,5.4938,5.49487,5.49334,5.49334,8000000.0
2007-08-22 19:21:00,5.49442,5.49466,5.4924,5.4924,18000000.0
2007-08-22 19:22:00,5.49352,5.4936,5.49249,5.49275,9000000.0
2007-08-22 19:23:00,5.493,5.49431,5.4926,5.49431,10000000.0
2007-08-22 19:24:00,5.49446,5.49446,5.49293,5.49402,11000000.0
2007-08-22 19:25:00,5.493,5.49394,5.4923,5.49327,17000000.0
2007-08-22 19:26:00,5.49248,5.4936,5.49206,5.49289,11000000.0
2007-08-22 19:27:00,5.49088,5.49264,5.49088,5.49264,13000000.0
2007-08-22 19:28:00,5.49231,5.49268,5.49164,5.49268,10000000.0
2007-08-22 19:29:00,5.49259,5.49305,5.49176,5.49196,11000000.0
2007-08-22 19:30:00,5.49305,5.49343,5.49203,5.49343,12000000.0
2007-08-22 19:31:00,5.49316,5.49316,5.49131,5.49131,8000000.0
2007-08-22 19:32:00,5.49281,5.493,5.49197,5.49197,11000000.0
2007-08-22 19:33:00,5.49314,5.4933,5.49228,5.49256,13000000.0
2007-08-22 19:34:00,5.49278,5.49343,5.49252,5.4928,12000000.0
2007-08-22 19:35:00,5.49189,5.4934,5.49189,5.49293,13000000.0
2007-08-22 19:36:00,5.49314,5.49421,5.49267,5.49323,12000000.0
2007-08-22 19:37:00,5.4929,5.49375,5.49268,5.49289,8000000.0
2007-08-22 19:38:00,5.49319,5.49398,5.49188,5.49364,20000000.0
2007-08-22 19:39:00,5.49339,5.4935,5.49188,5.49302,11000000.0
2007-08-22 19:40:00,5.49297,5.49332,5.49198,5.49198,11000000.0
2007-08-22 19:41:00,5.49295,5.49362,5.49175,5.49333,9000000.0
2007-08-22 19:42:00,5.49242,5.49348,5.49225,5.49279,10000000.0
2007-08-22 19:43:00,5.49347,5.49411,5.4924,5.49308,14000000.0
2007-08-22 19:44:00,5.49376,5.49394,5.49253,5.49355,15000000.0
2007-08-22 19:45:00,5.49363,5.49363,5.49168,5.49267,12000000.0
2007-08-22 19:46:00,5.49326,5.4939,5.49275,5.49378,11000000.0
2007-08-22 19:47:00,5.49332,5.49332,5.49196,5.49253,10000000.0
2007-08-22 19:48:00,5.49148,5.49329,5.49148,5.49329,9000000.0
2007-08-22 19:49:00,5.49371,5.49371,5.49212,5.49264,16000000.0
2007-08-22 19:50:00,5.49379,5.49379,5.4923,5.4928,10000000.0
2007-08-22 19:51:00,5.49406,5.49406,5.49218,5.49386,11000000.0
2007-08-22 19:52:00,5.49204,5.49365,5.49204,5.49363,19000000.0
2007-08-22 19:53:00,5.49232,5.4937,5.49225,5.49307,19000000.0
2007-08-22 19:54:00,5.49405,5.49405,5.49243,5.49324,14000000.0
2007-08-22 19:55:00,5.49306,5.49369,5.49186,5.49362,16000000.0
2007-08-22 19:56:00,5.49351,5.49395,5.49273,5.49337,12000000.0
2007-08-22 19:57:00,5.49336,5.49336,5.49136,5.49152,14000000.0
2007-08-22 19:58:00,5.49119,5.49255,5.49099,5.49165,13000000.0
2007-08-22 19:59:00,5.49196,5.49211,5.49114,5.49162,10000000.0
2007-08-22 20:00:00,5.49206,5.49222,5.49125,5.49186,15000000.0
2007-08-22 20:01:00,5.49166,5.49235,5.49088,5.49186,14000000.0
2007-08-22 20:02:00,5.49169,5.49281,5.4912,5.49281,8000000.0
2007-08-22 20:03:00,5.49171,5.49262,5.49128,5.49181,13000000.0
2007-08-22 20:04:00,5.492,5.49239,5.49093,5.49204,12000000.0
2007-08-22 20:05:00,5.49217,5.4927,5.49109,5.4915,11000000.0
2007-08-22 20:06:00,5.4924,5.49254,5.49079,5.49079,10000000.0
2007-08-22 20:07:00,5.49182,5.49204,5.4908,5.49181,13000000.0
2007-08-22 20:08:00,5.49176,5.49254,5.49124,5.49142,16000000.0
2007-08-22 20:09:00,5.49236,5.49236,5.49069,5.49146,17000000.0
2007-08-22 20:10:00,5.49097,5.49211,5.49097,5.49119,10000000.0
2007-08-22 20:11:00,5.4916,5.49253,5.49129,5.49157,13000000.0
2007-08-22 20:12:00,5.49239,5.49243,5.49076,5.49076,15000000.0
2007-08-22 20:13:00,5.49193,5.49213,5.49057,5.49098,13000000.0
2007-08-22 20:14:00,5.49129,5.49129,5.49004,5.49004,8000000.0
2007-08-22 20:15:00,5.49168,5.49238,5.49071,5.49238,10000000.0
2007-08-22 20:16:00,5.49209,5.49229,5.49093,5.49098,14000000.0
2007-08-22 20:17:00,5.49204,5.49281,5.49107,5.49159,13000000.0
2007-08-22 20:18:00,5.49121,5.49212,5.49069,5.49147,7000000.0
2007-08-22 20:19:00,5.49167,5.49179,5.49075,5.49101,11000000.0
2007-08-22 20:20:00,5.49222,5.49222,5.48983,5.48983,19000000.0
2007-08-22 20:21:00,5.4907,5.4915,5.49054,5.49073,11000000.0
2007-08-22 20:22:00,5.49143,5.49167,5.49058,5.49103,11000000.0
2007-08-22 20:23:00,5.49155,5.49155,5.49038,5.4915,13000000.0
2007-08-22 20:24:00,5.49134,5.49235,5.49066,5.49235,9000000.0
2007-08-22 20:25:00,5.49187,5.49236,5.49061,5.49156,18000000.0
2007-08-22 20:26:00,5.49148,5.49218,5.49112,5.49141,7000000.0
2007-08-22 20:27:00,5.49229,5.49246,5.49146,5.49156,9000000.0
2007-08-22 20:28:00,5.49244,5.4929,5.49166,5.49166,13000000.0
2007-08-22 20:29:00,5.49252,5.49252,5.49104,5.49204,14000000.0
2007-08-22 20:30:00,5.49196,5.49235,5.49082,5.49151,16000000.0
2007-08-22 20:31:00,5.49186,5.49244,5.49068,5.49244,22000000.0
2007-08-22 20:32:00,5.49108,5.49202,5.49059,5.49147,12000000.0
2007-08-22 20:33:00,5.49222,5.49254,5.49082,5.49184,13000000.0
2007-08-22 20:34:00,5.49123,5.49235,5.49078,5.49227,15000000.0
2007-08-22 20:35:00,5.4922,5.4925,5.49137,5.49203,16000000.0
2007-08-22 20:36:00,5.492,5.49256,5.49135,5.49256,15000000.0
2007-08-22 20:37:00,5.49214,5.49326,5.49214,5.49312,14000000.0
2007-08-22 20:38:00,5.49273,5.49313,5.49151,5.49238,13000000.0
2007-08-22 20:39:00,5.49239,5.49334,5.49188,5.49334,18000000.0
2007-08-22 20:40:00,5.49332,5.49353,5.49149,5.49319,14000000.0
2007-08-22 20:41:00,5.49286,5.49333,5.49161,5.49333,18000000.0
2007-08-22 20:42:00,5.49287,5.49287,5.49108,5.49221,12000000.0
2007-08-22 20:43:00,5.49211,5.49276,5.49093,5.49168,18000000.0
2007-08-22 20:44:00,5.49281,5.49321,5.49157,5.49168,18000000.0
2007-08-22 20:45:00,5.49314,5.49347,5.49187,5.49286,11000000.0
2007-08-22 20:46:00,5.49244,5.49291,5.49154,5.49187,18000000.0
2007-08-22 20:47:00,5.49142,5.49267,5.49089,5.49173,20000000.0
2007-08-22 20:48:00,5.4927,5.49325,5.4921,5.49256,17000000.0
2007-08-22 20:49:00,5.4926,5.49311,5.49202,5.49275,16000000.0
2007-08-22 20:50:00,5.49243,5.49323,5.49224,5.49295,8000000.0
2007-08-22 20:51:00,5.49176,5.49337,5.49174,5.49186,8000000.0
2007-08-22 20:52:00,5.49274,5.49342,5.49211,5.49259,12000000.0
2007-08-22 20:53:00,5.49207,5.49333,5.49155,5.4932,16000000.0
2007-08-22 20:54:00,5.49303,5.49334,5.4923,5.49252,15000000.0
2007-08-22 20:55:00,5.49176,5.4927,5.49135,5.49225,16000000.0
2007-08-22 20:56:00,5.49239,5.49327,5.49183,5.49315,7000000.0
2007-08-22 20:57:00,5.49182,5.49335,5.49182,5.49263,14000000.0
2007-08-22 20:58:00,5.49327,5.49432,5.49274,5.49432,10000000.0
2007-08-22 20:59:00,5.49388,5.49388,5.49186,5.49278,11000000.0
2007-08-22 21:00:00,5.49242,5.49325,5.49125,5.49199,14000000.0
2007-08-22 21:01:00,5.49255,5.49255,5.49117,5.49169,12000000.0
2007-08-22 21:02:00,5.49208,5.4925,5.4915,5.49196,17000000.0
2007-08-22 21:03:00,5.49161,5.493,5.49152,5.4928,11000000.0
2007-08-22 21:04:00,5.49297,5.49317,5.49226,5.49311,10000000.0
2007-08-22 21:05:00,5.493,5.49325,5.49226,5.49325,8000000.0
2007-08-22 21:06:00,5.4919,5.49308,5.49189,5.49308,13000000.0
2007-08-22 21:07:00,5.49311,5.49347,5.4922,5.49347,14000000.0
2007-08-22 21:08:00,5.49327,5.49327,5.49175,5.49256,8000000.0
2007-08-22 21:09:00,5.49255,5.49297,5.49161,5.49297,13000000.0
2007-08-22 21:10:00,5.49229,5.49295,5.49134,5.4915,17000000.0
2007-08-22 21:11:00,5.49073,5.49314,5.49073,5.49174,15000000.0
2007-08-22 21:12:00,5.49163,5.49271,5.49123,5.49152,11000000.0
2007-08-22 21:13:00,5.49163,5.49248,5.49108,5.49108,12000000.0
2007-08-22 21:14:00,5.49222,5.49227,5.49123,5.49123,14000000.0
2007-08-22 21:15:00,5.49093,5.49202,5.49059,5.4918,13000000.0
2007-08-22 21:16:00,5.49171,5.49193,5.49063,5.49149,12000000.0
2007-08-22 21:17:00,5.49174,5.49174,5.49028,5.4911,16000000.0
2007-08-22 21:18:00,5.49093,5.49197,5.48949,5.48949,15000000.0
2007-08-22 21:19:00,5.49077,5.49161,5.48992,5.49053,15000000.0
2007-08-22 21:20:00,5.4892,5.4897,5.48824,5.48847,8000000.0
2007-08-22 21:21:00,5.48746,5.48976,5.48746,5.48901,17000000.0
2007-08-22 21:22:00,5.48857,5.48967,5.48824,5.48957,11000000.0
2007-08-22 21:23:00,5.48951,5.49043,5.48867,5.48948,23000000.0
2007-08-22 21:24:00,5.49035,5.49052,5.48884,5.4896,13000000.0
2007-08-22 21:25:00,5.49073,5.49102,5.48947,5.49041,15000000.0
2007-08-22 21:26:00,5.49027,5.49058,5.48898,5.48921,10000000.0
2007-08-22 21:27:00,5.49043,5.49043,5.48828,5.48828,10000000.0
2007-08-22 21:28:00,5.48928,5.48928,5.48786,5.48863,13000000.0
2007-08-22 21:29:00,5.48991,5.49,5.48874,5.48919,10000000.0
2007-08-22 21:30:00,5.48946,5.48957,5.48799,5.4888,16000000.0
2007-08-22 21:31:00,5.48969,5.48979,5.48849,5.48919,18000000.0
2007-08-22 21:32:00,5.48911,5.48952,5.48844,5.48882,15000000.0
2007-08-22 21:33:00,5.48951,5.48976,5.48831,5.48976,13000000.0
2007-08-22 21:34:00,5.48934,5.48974,5.48842,5.48913,9000000.0
2007-08-22 21:35:00,5.48866,5.48904,5.48844,5.48881,8000000.0
2007-08-22 21:36:00,5.48907,5.48907,5.48757,5.48757,18000000.0
2007-08-22 21:37:00,5.48792,5.48809,5.48762,5.48762,22000000.0
2007-08-22 21:38:00,5.48801,5.48979,5.48801,5.48967,9000000.0
2007-08-22 21:39:00,5.48803,5.48993,5.48803,5.48871,11000000.0
2007-08-22 21:40:00,5.49027,5.49039,5.48875,5.48973,19000000.0
2007-08-22 21:41:00,5.48945,5.48998,5.48859,5.48899,12000000.0
2007-08-22 21:42:00,5.48952,5.49025,5.48928,5.48974,11000000.0
2007-08-22 21:43:00,5.49018,5.49018,5.48889,5.48894,14000000.0
2007-08-22 21:44:00,5.48957,5.49049,5.48914,5.48935,13000000.0
2007-08-22 21:45:00,5.49011,5.49021,5.48882,5.4889,12000000.0
2007-08-22 21:46:00,5.48922,5.49106,5.48891,5.49026,14000000.0
2007-08-22 21:47:00,5.48982,5.49088,5.48878,5.48987,17000000.0
2007-08-22 21:48:00,5.4891,5.49095,5.48845,5.48873,16000000.0
2007-08-22 21:49:00,5.49025,5.49085,5.4888,5.49051,14000000.0
2007-08-22 21:50:00,5.48988,5.4906,5.48936,5.4906,13000000.0
2007-08-22 21:51:00,5.49024,5.49107,5.48993,5.49012,14000000.0
2007-08-22 21:52:00,5.49173,5.49184,5.4898,5.49154,17000000.0
2007-08-22 21:53:00,5.49157,5.49157,5.48995,5.49046,27000000.0
2007-08-22 21:54:00,5.49086,5.49162,5.49063,5.49077,10000000.0
2007-08-22 21:55:00,5.49066,5.49235,5.49042,5.49176,8000000.0
2007-08-22 21:56:00,5.49254,5.49254,5.49017,5.49113,16000000.0
2007-08-22 21:57:00,5.49168,5.49169,5.49084,5.49095,18000000.0
2007-08-22 21:58:00,5.49166,5.49166,5.48992,5.49149,18000000.0
2007-08-22 21:59:00,5.49031,5.49061,5.48968,5.49013,17000000.0
2007-08-22 22:00:00,5.49094,5.49101,5.4894,5.48944,9000000.0
2007-08-22 22:01:00,5.49034,5.49179,5.48965,5.4905,22000000.0
2007-08-22 22:02:00,5.49106,5.49124,5.49008,5.49124,11000000.0
2007-08-22 22:03:00,5.4908,5.4908,5.48912,5.49007,16000000.0
2007-08-22 22:04:00,5.4901,5.49114,5.48971,5.48988,12000000.0
2007-08-22 22:05:00,5.4899,5.49059,5.48978,5.49011,7000000.0
2007-08-22 22:06:00,5.48999,5.49088,5.48929,5.49016,15000000.0
2007-08-22 22:07:00,5.49001,5.49094,5.48956,5.49019,19000000.0
2007-08-22 22:08:00,5.49003,5.49117,5.48978,5.49117,11000000.0
2007-08-22 22:09:00,5.49104,5.49104,5.48978,5.48978,10000000.0
2007-08-22 22:10:00,5.48931,5.49066,5.48931,5.49014,10000000.0
2007-08-22 22:11:00,5.48927,5.49113,5.48927,5.49113,18000000.0
2007-08-22 22:12:00,5.49104,5.49104,5.49028,5.49031,11000000.0
2007-08-22 22:13:00,5.49008,5.49077,5.49008,5.49016,14000000.0
2007-08-22 22:14:00,5.4903,5.49149,5.48973,5.49149,24000000.0
2007-08-22 22:15:00,5.49147,5.49179,5.48988,5.48988,13000000.0
2007-08-22 22:16:00,5.49005,5.49157,5.48966,5.49096,13000000.0
2007-08-22 22:17:00,5.49117,5.49152,5.49006,5.49043,8000000.0
2007-08-22 22:18:00,5.49081,5.4911,5.48927,5.48989,13000000.0
2007-08-22 22:19:00,5.49034,5.49091,5.4897,5.49077,14000000.0
2007-08-22 22:20:00,5.49004,5.4907,5.48969,5.4902,21000000.0
2007-08-22 22:21:00,5.49011,5.4903,5.48901,5.48956,13000000.0
2007-08-22 22:22:00,5.4895,5.49016,5.48919,5.4897,12000000.0
2007-08-22 22:23:00,5.49011,5.49019,5.48837,5.489,18000000.0
2007-08-22 22:24:00,5.48883,5.48948,5.48814,5.48855,14000000.0
2007-08-22 22:25:00,5.48886,5.48934,5.48771,5.48805,13000000.0
2007-08-22 22:26:00,5.48866,5.48901,5.48788,5.48814,13000000.0
2007-08-22 22:27:00,5.48872,5.48872,5.48723,5.48825,16000000.0
2007-08-22 22:28:00,5.488,5.48867,5.48737,5.48813,13000000.0
2007-08-22 22:29:00,5.48792,5.48894,5.48712,5.48712,21000000.0
2007-08-22 22:30:00,5.48843,5.4892,5.48769,5.48847,17000000.0
2007-08-22 22:31:00,5.48971,5.48971,5.48834,5.48885,10000000.0
2007-08-22 22:32:00,5.48867,5.48925,5.48782,5.48875,13000000.0
2007-08-22 22:33:00,5.48834,5.48933,5.48802,5.48919,13000000.0
2007-08-22 22:34:00,5.4894,5.48975,5.4881,5.48958,13000000.0
2007-08-22 22:35:00,5.48903,5.48989,5.48782,5.4895,19000000.0
2007-08-22 22:36:00,5.48821,5.4896,5.48821,5.48933,14000000.0
2007-08-22 22:37:00,5.48885,5.48957,5.48825,5.48957,17000000.0
2007-08-22 22:38:00,5.48966,5.48966,5.48849,5.48849,9000000.0
2007-08-22 22:39:00,5.48947,5.48978,5.48761,5.48772,20000000.0
2007-08-22 22:40:00,5.48828,5.48917,5.48782,5.48839,13000000.0
2007-08-22 22:41:00,5.4888,5.48889,5.48771,5.48889,13000000.0
2007-08-22 22:42:00,5.48809,5.48904,5.48766,5.48819,10000000.0
2007-08-22 22:43:00,5.48864,5.48907,5.48792,5.4887,15000000.0
2007-08-22 22:44:00,5.48867,5.48956,5.48839,5.48879,16000000.0
2007-08-22 22:45:00,5.48832,5.48973,5.48757,5.48878,14000000.0
2007-08-22 22:46:00,5.48885,5.48953,5.48812,5.48891,12000000.0
2007-08-22 22:47:00,5.48901,5.4894,5.48785,5.48801,7000000.0
2007-08-22 22:48:00,5.48839,5.48942,5.48786,5.48942,16000000.0
2007-08-22 22:49:00,5.48819,5.48896,5.48805,5.4881,10000000.0
2007-08-22 22:50:00,5.48941,5.48941,5.48831,5.48831,15000000.0
2007-08-22 22:51:00,5.48858,5.48922,5.48755,5.48781,17000000.0
2007-08-22 22:52:00,5.48794,5.48854,5.48743,5.48811,10000000.0
2007-08-22 22:53:00,5.4878,5.4878,5.48696,5.48726,20000000.0
2007-08-22 22:54:00,5.48778,5.48863,5.48778,5.48791,10000000.0
2007-08-22 22:55:00,5.48815,5.48865,5.48775,5.48865,12000000.0
2007-08-22 22:56:00,5.48944,5.48944,5.48761,5.4883,9000000.0
2007-08-22 22:57:00,5.48749,5.48976,5.48749,5.48951,18000000.0
2007-08-22 22:58:00,5.489,5.48947,5.48803,5.48921,13000000.0
2007-08-22 22:59:00,5.48873,5.48894,5.48773,5.48848,10000000.0
2007-08-22 23:00:00,5.48877,5.48965,5.48723,5.48813,17000000.0
2007-08-22 23:01:00,5.48838,5.48911,5.48742,5.48779,13000000.0
2007-08-22 23:02:00,5.48788,5.48809,5.48661,5.48754,7000000.0
2007-08-22 23:03:00,5.4878,5.48876,5.48712,5.48826,16000000.0
2007-08-22 23:04:00,5.48921,5.48921,5.4878,5.48855,12000000.0
2007-08-22 23:05:00,5.48736,5.48887,5.48736,5.4886,11000000.0
2007-08-22 23:06:00,5.48865,5.48895,5.48704,5.48806,11000000.0
2007-08-22 23:07:00,5.48796,5.48859,5.4872,5.48827,13000000.0
2007-08-22 23:08:00,5.4879,5.48847,5.4873,5.4873,20000000.0
2007-08-22 23:09:00,5.48749,5.4883,5.48734,5.48804,16000000.0
2007-08-22 23:10:00,5.48635,5.48655,5.48635,5.48635,16000000.0
2007-08-22 23:11:00,5.48736,5.4876,5.48668,5.48718,10000000.0
2007-08-22 23:12:00,5.48739,5.48821,5.48712,5.4874,12000000.0
2007-08-22 23:13:00,5.48771,5.48785,5.48693,5.48771,16000000.0
2007-08-22 23:14:00,5.48693,5.48842,5.48693,5.48813,9000000.0
2007-08-22 23:15:00,5.4881,5.48825,5.48714,5.48753,9000000.0
2007-08-22 23:16:00,5.48861,5.48861,5.48726,5.48726,18000000.0
2007-08-22 23:17:00,5.48799,5.48807,5.48733,5.48755,8000000.0
2007-08-22 23:18:00,5.48807,5.48839,5.48713,5.48792,10000000.0
2007-08-22 23:19:00,5.48738,5.48824,5.48704,5.48824,9000000.0
2007-08-22 23:20:00,5.48825,5.48845,5.48825,5.48845,17000000.0
2007-08-22 23:21:00,5.48681,5.48744,5.48643,5.48666,11000000.0
2007-08-22 23:22:00,5.48549,5.48649,5.48475,5.48511,12000000.0
2007-08-22 23:23:00,5.4855,5.48578,5.48466,5.48526,12000000.0
2007-08-22 23:24:00,5.48537,5.48629,5.48516,5.48569,12000000.0
2007-08-22 23:25:00,5.48564,5.48598,5.48489,5.48522,9000000.0
2007-08-22 23:26:00,5.48552,5.48597,5.48489,5.48531,14000000.0
2007-08-22 23:27:00,5.48577,5.48652,5.4855,5.48618,17000000.0
2007-08-22 23:28:00,5.48632,5.48681,5.48566,5.48615,15000000.0
2007-08-22 23:29:00,5.4862,5.48782,5.48598,5.48598,11000000.0
2007-08-22 23:30:00,5.48788,5.4879,5.4862,5.48779,14000000.0
2007-08-22 23:31:00,5.48728,5.48773,5.48699,5.4876,7000000.0
2007-08-22 23:32:00,5.48695,5.48759,5.4861,5.4861,15000000.0
2007-08-22 23:33:00,5.48766,5.48766,5.4861,5.48641,7000000.0
2007-08-22 23:34:00,5.48674,5.4868,5.4851,5.48618,10000000.0
2007-08-22 23:35:00,5.48609,5.48657,5.48469,5.48543,12000000.0
2007-08-22 23:36:00,5.48568,5.48654,5.48517,5.48529,10000000.0
2007-08-22 23:37:00,5.48533,5.48622,5.48528,5.48597,14000000.0
2007-08-22 23:38:00,5.48598,5.48598,5.48444,5.48553,17000000.0
2007-08-22 23:39:00,5.48568,5.48645,5.48563,5.48597,9000000.0
2007-08-22 23:40:00,5.48554,5.48622,5.48474,5.48533,12000000.0
2007-08-22 23:41:00,5.4854,5.48671,5.48521,5.48584,9000000.0
2007-08-22 23:42:00,5.48599,5.48652,5.48534,5.48548,15000000.0
2007-08-22 23:43:00,5.48569,5.48569,5.48512,5.48512,13000000.0
2007-08-22 23:44:00,5.48587,5.48628,5.48554,5.48613,8000000.0
2007-08-22 23:45:00,5.48657,5.48728,5.48613,5.48653,12000000.0
2007-08-22 23:46:00,5.48664,5.48744,5.48599,5.48744,20000000.0
2007-08-22 23:47:00,5.48617,5.4866,5.48548,5.48588,19000000.0
2007-08-22 23:48:00,5.48603,5.48715,5.48601,5.48646,14000000.0
2007-08-22 23:49:00,5.48626,5.487,5.48553,5.4865,12000000.0
2007-08-22 23:50:00,5.48613,5.48683,5.48557,5.48609,10000000.0
2007-08-22 23:51:00,5.48662,5.48671,5.48542,5.48546,14000000.0
2007-08-22 23:52:00,5.48553,5.48627,5.48503,5.48599,13000000.0
2007-08-22 23:53:00,5.48558,5.48587,5.48492,5.48492,16000000.0
2007-08-22 23:54:00,5.48696,5.48696,5.48554,5.48619,13000000.0
2007-08-22 23:55:00,5.48602,5.48633,5.48539,5.48557,16000000.0
2007-08-22 23:56:00,5.48493,5.48618,5.48493,5.48556,12000000.0
2007-08-22 23:57:00,5.48566,5.48577,5.4854,5.4854,14000000.0
2007-08-22 23:58:00,5.48559,5.48568,5.48535,5.48545,16000000.0
2007-08-22 23:59:00,5.48507,5.48571,5.48455,5.48558,12000000.0
2007-08-23 00:00:00,5.48357,5.48406,5.48169,5.48266,17000000.0
2007-08-23 00:01:00,5.48307,5.48361,5.4821,5.48289,12000000.0
2007-08-23 00:02:00,5.48229,5.48293,5.48187,5.48262,11000000.0
2007-08-23 00:03:00,5.48286,5.48343,5.4825,5.4827,7000000.0
2007-08-23 00:04:00,5.48363,5.48432,5.48289,5.48296,16000000.0
2007-08-23 00:05:00,5.4832,5.48377,5.48265,5.48376,17000000.0
2007-08-23 00:06:00,5.48275,5.48361,5.48249,5.48319,10000000.0
2007-08-23 00:07:00,5.48367,5.48422,5.48299,5.48299,19000000.0
2007-08-23 00:08:00,5.4836,5.48399,5.48292,5.4833,9000000.0
2007-08-23 00:09:00,5.48418,5.48463,5.48351,5.48387,19000000.0
2007-08-23 00:10:00,5.4832,5.48465,5.48318,5.48396,16000000.0
2007-08-23 00:11:00,5.48463,5.48504,5.48351,5.48437,9000000.0
2007-08-23 00:12:00,5.48519,5.48561,5.48422,5.48446,11000000.0
2007-08-23 00:13:00,5.48517,5.48594,5.48507,5.48508,8000000.0
2007-08-23 00:14:00,5.48601,5.48606,5.4851,5.48559,9000000.0
2007-08-23 00:15:00,5.4858,5.48616,5.48437,5.48531,15000000.0
2007-08-23 00:16:00,5.4856,5.4859,5.48497,5.48524,18000000.0
2007-08-23 00:17:00,5.48601,5.48601,5.48475,5.48519,21000000.0
2007-08-23 00:18:00,5.48537,5.48624,5.48508,5.48599,16000000.0
2007-08-23 00:19:00,5.48542,5.48622,5.48492,5.48516,12000000.0
2007-08-23 00:20:00,5.48613,5.48729,5.48566,5.48729,13000000.0
2007-08-23 00:21:00,5.48563,5.48738,5.48563,5.48642,13000000.0
2007-08-23 00:22:00,5.48721,5.48784,5.48652,5.48681,13000000.0
2007-08-23 00:23:00,5.48799,5.4884,5.48654,5.48698,11000000.0
2007-08-23 00:24:00,5.48714,5.48792,5.48685,5.48792,10000000.0
2007-08-23 00:25:00,5.48695,5.4875,5.48592,5.48653,16000000.0
2007-08-23 00:26:00,5.48679,5.48735,5.48578,5.48607,13000000.0
2007-08-23 00:27:00,5.48651,5.487,5.48543,5.48567,16000000.0
2007-08-23 00:28:00,5.48587,5.48652,5.48521,5.48613,13000000.0
2007-08-23 00:29:00,5.48584,5.48619,5.48507,5.48595,10000000.0
2007-08-23 00:30:00,5.48593,5.48638,5.48513,5.48584,15000000.0
2007-08-23 00:31:00,5.48605,5.48679,5.48591,5.48622,18000000.0
2007-08-23 00:32:00,5.48633,5.48731,5.48501,5.48731,14000000.0
2007-08-23 00:33:00,5.48605,5.48775,5.48585,5.48613,13000000.0
2007-08-23 00:34:00,5.48693,5.48716,5.48644,5.48656,11000000.0
2007-08-23 00:35:00,5.48697,5.48739,5.48593,5.4869,13000000.0
2007-08-23 00:36:00,5.48668,5.48792,5.4856,5.48615,12000000.0
2007-08-23 00:37:00,5.48636,5.48692,5.48617,5.48662,10000000.0
2007-08-23 00:38:00,5.4861,5.48809,5.4861,5.48683,11000000.0
2007-08-23 00:39:00,5.48772,5.4881,5.48708,5.48763,16000000.0
2007-08-23 00:40:00,5.4871,5.48744,5.48653,5.48702,10000000.0
2007-08-23 00:41:00,5.48667,5.48771,5.48564,5.48627,15000000.0
2007-08-23 00:42:00,5.48624,5.48713,5.48572,5.48646,10000000.0
2007-08-23 00:43:00,5.48617,5.48617,5.48536,5.48539,8000000.0
2007-08-23 00:44:00,5.48566,5.48584,5.48508,5.48508,7000000.0
2007-08-23 00:45:00,5.48533,5.48649,5.485,5.48586,10000000.0
2007-08-23 00:46:00,5.48585,5.48689,5.48557,5.48689,18000000.0
2007-08-23 00:47:00,5.48557,5.48621,5.48481,5.48574,18000000.0
2007-08-23 00:48:00,5.48482,5.48637,5.48482,5.48505,15000000.0
2007-08-23 00:49:00,5.48576,5.48592,5.4843,5.48554,19000000.0
2007-08-23 00:50:00,5.48468,5.48517,5.48391,5.48452,15000000.0
2007-08-23 00:51:00,5.48517,5.48543,5.48453,5.48458,12000000.0
2007-08-23 00:52:00,5.48377,5.48499,5.48377,5.48478,15000000.0
2007-08-23 00:53:00,5.48459,5.48593,5.48436,5.48531,9000000.0
2007-08-23 00:54:00,5.48652,5.48652,5.48472,5.48487,17000000.0
2007-08-23 00:55:00,5.48556,5.48603,5.48504,5.48505,11000000.0
2007-08-23 00:56:00,5.48509,5.48522,5.48414,5.48418,23000000.0
2007-08-23 00:57:00,5.48475,5.48521,5.48447,5.48453,11000000.0
2007-08-23 00:58:00,5.48523,5.48681,5.4851,5.48523,11000000.0
2007-08-23 00:59:00,5.48652,5.48681,5.48574,5.48606,11000000.0
2007-08-23 01:00:00,5.48637,5.48671,5.48552,5.4857,14000000.0
2007-08-23 01:01:00,5.48615,5.48707,5.48593,5.48673,9000000.0
2007-08-23 01:02:00,5.48692,5.48767,5.48592,5.48598,13000000.0
2007-08-23 01:03:00,5.48593,5.48732,5.48593,5.48651,18000000.0
2007-08-23 01:04:00,5.48698,5.48746,5.48597,5.48681,11000000.0
2007-08-23 01:05:00,5.48734,5.48762,5.48631,5.48653,13000000.0
2007-08-23 01:06:00,5.48672,5.4876,5.48668,5.48731,9000000.0
2007-08-23 01:07:00,5.48744,5.48752,5.48649,5.48722,15000000.0
2007-08-23 01:08:00,5.4868,5.48786,5.48622,5.48713,15000000.0
2007-08-23 01:09:00,5.48711,5.48744,5.48476,5.48534,14000000.0
2007-08-23 01:10:00,5.48628,5.4865,5.48531,5.48611,13000000.0
2007-08-23 01:11:00,5.48609,5.48638,5.48539,5.48619,7000000.0
2007-08-23 01:12:00,5.48489,5.48598,5.48452,5.48575,17000000.0
2007-08-23 01:13:00,5.48578,5.48684,5.48522,5.48675,18000000.0
2007-08-23 01:14:00,5.48663,5.48688,5.48591,5.48657,14000000.0
2007-08-23 01:15:00,5.48547,5.4864,5.48503,5.4864,10000000.0
2007-08-23 01:16:00,5.48639,5.48639,5.4846,5.48491,18000000.0
2007-08-23 01:17:00,5.48529,5.48641,5.48452,5.48619,16000000.0
2007-08-23 01:18:00,5.4861,5.4861,5.48473,5.48512,13000000.0
2007-08-23 01:19:00,5.48579,5.48593,5.48408,5.48408,12000000.0
2007-08-23 01:20:00,5.48381,5.48455,5.48209,5.48386,15000000.0
2007-08-23 01:21:00,5.48392,5.48483,5.48233,5.4837,14000000.0
2007-08-23 01:22:00,5.4839,5.48454,5.48343,5.48446,13000000.0
2007-08-23 01:23:00,5.48466,5.48575,5.48406,5.48575,14000000.0
2007-08-23 01:24:00,5.48508,5.4867,5.48465,5.4867,15000000.0
2007-08-23 01:25:00,5.48716,5.48772,5.4856,5.48732,17000000.0
2007-08-23 01:26:00,5.48641,5.4872,5.48568,5.48644,14000000.0
2007-08-23 01:27:00,5.48803,5.4895,5.48661,5.48876,13000000.0
2007-08-23 01:28:00,5.48928,5.48928,5.48702,5.48876,9000000.0
2007-08-23 01:29:00,5.48893,5.48893,5.48704,5.48718,11000000.0
2007-08-23 01:30:00,5.48762,5.48824,5.48659,5.48791,20000000.0
2007-08-23 01:31:00,5.48818,5.48824,5.48675,5.48751,9000000.0
2007-08-23 01:32:00,5.48715,5.48808,5.48663,5.48808,7000000.0
2007-08-23 01:33:00,5.4863,5.4874,5.48611,5.48611,13000000.0
2007-08-23 01:34:00,5.48794,5.48794,5.48611,5.48705,10000000.0
2007-08-23 01:35:00,5.48776,5.48816,5.48619,5.48619,17000000.0
2007-08-23 01:36:00,5.48744,5.48744,5.4854,5.4854,16000000.0
2007-08-23 01:37:00,5.48679,5.48694,5.48596,5.48596,13000000.0
2007-08-23 01:38:00,5.48622,5.48782,5.48592,5.48756,15000000.0
2007-08-23 01:39:00,5.48702,5.48768,5.48608,5.48649,13000000.0
2007-08-23 01:40:00,5.48774,5.4881,5.48668,5.48668,14000000.0
2007-08-23 01:41:00,5.48724,5.48783,5.48658,5.48772,12000000.0
2007-08-23 01:42:00,5.48651,5.48771,5.48651,5.48769,14000000.0
2007-08-23 01:43:00,5.48775,5.48813,5.48683,5.48769,18000000.0
2007-08-23 01:44:00,5.48802,5.48835,5.48732,5.48755,12000000.0
2007-08-23 01:45:00,5.48775,5.48807,5.48665,5.48703,19000000.0
2007-08-23 01:46:00,5.48806,5.48867,5.48624,5.48673,15000000.0
2007-08-23 01:47:00,5.48646,5.48716,5.48573,5.48573,10000000.0
2007-08-23 01:48:00,5.48567,5.48696,5.48527,5.48665,14000000.0
2007-08-23 01:49:00,5.48657,5.48657,5.485,5.48614,16000000.0
2007-08-23 01:50:00,5.4859,5.48691,5.48512,5.48691,18000000.0
2007-08-23 01:51:00,5.48549,5.48677,5.48549,5.48583,16000000.0
2007-08-23 01:52:00,5.4863,5.48688,5.48563,5.48563,10000000.0
2007-08-23 01:53:00,5.48681,5.48715,5.48595,5.48684,15000000.0
2007-08-23 01:54:00,5.48637,5.48699,5.48595,5.48615,14000000.0
2007-08-23 01:55:00,5.48643,5.48683,5.485,5.48683,14000000.0
2007-08-23 01:56:00,5.48671,5.48671,5.48566,5.48589,8000000.0
2007-08-23 01:57:00,5.48595,5.48683,5.48573,5.48573,10000000.0
2007-08-23 01:58:00,5.48538,5.48547,5.48512,5.48529,21000000.0
2007-08-23 01:59:00,5.48583,5.48716,5.48559,5.48644,16000000.0
2007-08-23 02:00:00,5.48591,5.48645,5.48524,5.48524,11000000.0
2007-08-23 02:01:00,5.48602,5.48656,5.48511,5.48511,11000000.0
2007-08-23 02:02:00,5.48658,5.487,5.48551,5.48686,13000000.0
2007-08-23 02:03:00,5.48645,5.48674,5.48553,5.48642,8000000.0
2007-08-23 02:04:00,5.48603,5.487,5.48551,5.48581,18000000.0
2007-08-23 02:05:00,5.48655,5.48717,5.48583,5.48678,14000000.0
2007-08-23 02:06:00,5.48582,5.48735,5.48582,5.48646,18000000.0
2007-08-23 02:07:00,5.48677,5.48787,5.48608,5.48671,12000000.0
2007-08-23 02:08:00,5.48699,5.48822,5.4864,5.4864,12000000.0
2007-08-23 02:09:00,5.48591,5.48788,5.4859,5.48652,11000000.0
2007-08-23 02:10:00,5.48715,5.48742,5.48595,5.48742,10000000.0
2007-08-23 02:11:00,5.48623,5.48733,5.48541,5.48733,16000000.0
2007-08-23 02:12:00,5.48693,5.4873,5.48589,5.4865,17000000.0
2007-08-23 02:13:00,5.48718,5.48726,5.48636,5.48667,9000000.0
2007-08-23 02:14:00,5.4865,5.48729,5.48581,5.48639,16000000.0
2007-08-23 02:15:00,5.48711,5.48711,5.4845,5.48601,15000000.0
2007-08-23 02:16:00,5.48581,5.48673,5.48471,5.48503,16000000.0
2007-08-23 02:17:00,5.48549,5.48588,5.48432,5.48544,14000000.0
2007-08-23 02:18:00,5.48554,5.48595,5.48455,5.48574,16000000.0
2007-08-23 02:19:00,5.48606,5.48637,5.48452,5.48564,11000000.0
2007-08-23 02:20:00,5.48612,5.48624,5.485,5.48621,10000000.0
2007-08-23 02:21:00,5.48637,5.48637,5.48513,5.48596,18000000.0
2007-08-23 02:22:00,5.48617,5.48685,5.48498,5.48645,15000000.0
2007-08-23 02:23:00,5.48468,5.4864,5.48468,5.48606,16000000.0
2007-08-23 02:24:00,5.48586,5.48617,5.48484,5.48486,12000000.0
2007-08-23 02:25:00,5.48539,5.4854,5.48455,5.48524,18000000.0
2007-08-23 02:26:00,5.48573,5.48573,5.48421,5.48475,8000000.0
2007-08-23 02:27:00,5.48593,5.48593,5.48395,5.48395,12000000.0
2007-08-23 02:28:00,5.48472,5.48563,5.48438,5.48485,15000000.0
2007-08-23 02:29:00,5.48552,5.48552,5.48412,5.48452,15000000.0
2007-08-23 02:30:00,5.48445,5.48475,5.48285,5.48475,19000000.0
2007-08-23 02:31:00,5.48388,5.48476,5.48348,5.48476,13000000.0
2007-08-23 02:32:00,5.48385,5.48471,5.48385,5.48441,17000000.0
2007-08-23 02:33:00,5.48462,5.48478,5.48395,5.48467,10000000.0
2007-08-23 02:34:00,5.48436,5.48465,5.48363,5.48365,11000000.0
2007-08-23 02:35:00,5.48426,5.48526,5.48336,5.48526,14000000.0
2007-08-23 02:36:00,5.48409,5.48565,5.48409,5.48519,13000000.0
2007-08-23 02:37:00,5.48516,5.48531,5.48428,5.48531,9000000.0
2007-08-23 02:38:00,5.4848,5.48523,5.48364,5.48469,12000000.0
2007-08-23 02:39:00,5.48507,5.48552,5.48463,5.48491,11000000.0
2007-08-23 02:40:00,5.485,5.48535,5.48397,5.48516,19000000.0
2007-08-23 02:41:00,5.4851,5.48534,5.48374,5.48534,12000000.0
2007-08-23 02:42:00,5.48497,5.48514,5.48291,5.48291,11000000.0
2007-08-23 02:43:00,5.48378,5.48458,5.48224,5.48263,12000000.0
2007-08-23 02:44:00,5.48323,5.48351,5.48183,5.48183,9000000.0
2007-08-23 02:45:00,5.48145,5.48327,5.48145,5.48286,13000000.0
2007-08-23 02:46:00,5.48261,5.48313,5.48187,5.48219,11000000.0
2007-08-23 02:47:00,5.48267,5.48285,5.48152,5.48276,10000000.0
2007-08-23 02:48:00,5.48246,5.48311,5.48163,5.48219,11000000.0
2007-08-23 02:49:00,5.48337,5.4835,5.48232,5.48269,10000000.0
2007-08-23 02:50:00,5.48335,5.48412,5.48196,5.48412,17000000.0
2007-08-23 02:51:00,5.48453,5.48471,5.48309,5.48447,15000000.0
2007-08-23 02:52:00,5.4839,5.48515,5.4839,5.48496,13000000.0
2007-08-23 02:53:00,5.48424,5.48453,5.48295,5.48309,12000000.0
2007-08-23 02:54:00,5.48348,5.48531,5.48306,5.48356,13000000.0
2007-08-23 02:55:00,5.48492,5.48492,5.48301,5.48374,13000000.0
2007-08-23 02:56:00,5.48438,5.48478,5.48298,5.48477,13000000.0
2007-08-23 02:57:00,5.4839,5.48438,5.48335,5.48366,10000000.0
2007-08-23 02:58:00,5.48455,5.48478,5.48334,5.48376,15000000.0
2007-08-23 02:59:00,5.48348,5.48496,5.48299,5.48444,12000000.0
2007-08-23 03:00:00,5.48384,5.48467,5.48297,5.48422,17000000.0
2007-08-23 03:01:00,5.48387,5.48483,5.48353,5.48483,9000000.0
2007-08-23 03:02:00,5.48425,5.48471,5.48311,5.48428,15000000.0
2007-08-23 03:03:00,5.48343,5.48415,5.48247,5.48259,14000000.0
2007-08-23 03:04:00,5.48318,5.48419,5.48291,5.48396,11000000.0
2007-08-23 03:05:00,5.48331,5.48468,5.48313,5.48413,12000000.0
2007-08-23 03:06:00,5.48418,5.4844,5.48293,5.48293,12000000.0
2007-08-23 03:07:00,5.48404,5.48404,5.48274,5.48274,18000000.0
2007-08-23 03:08:00,5.48428,5.48428,5.48317,5.48376,9000000.0
2007-08-23 03:09:00,5.48292,5.48336,5.48279,5.48279,9000000.0
2007-08-23 03:10:00,5.4846,5.4846,5.48329,5.48329,11000000.0
2007-08-23 03:11:00,5.48423,5.48438,5.48307,5.48311,16000000.0
2007-08-23 03:12:00,5.483,5.48411,5.48299,5.48355,8000000.0
2007-08-23 03:13:00,5.4837,5.48451,5.48331,5.48432,12000000.0
2007-08-23 03:14:00,5.48445,5.48456,5.48308,5.48456,16000000.0
2007-08-23 03:15:00,5.48411,5.48433,5.48321,5.48369,10000000.0
2007-08-23 03:16:00,5.48463,5.48487,5.48463,5.48482,16000000.0
2007-08-23 03:17:00,5.48374,5.48442,5.48294,5.48294,16000000.0
2007-08-23 03:18:00,5.48439,5.48439,5.48347,5.48347,9000000.0
2007-08-23 03:19:00,5.48317,5.48345,5.4831,5.48345,10000000.0
2007-08-23 03:20:00,5.48278,5.48285,5.48265,5.48278,20000000.0
2007-08-23 03:21:00,5.48338,5.48416,5.48277,5.48277,18000000.0
2007-08-23 03:22:00,5.48402,5.48433,5.48281,5.48418,15000000.0
2007-08-23 03:23:00,5.48401,5.48424,5.48327,5.48394,15000000.0
2007-08-23 03:24:00,5.48408,5.48445,5.48331,5.48383,12000000.0
2007-08-23 03:25:00,5.48362,5.48466,5.48362,5.48438,15000000.0
2007-08-23 03:26:00,5.48341,5.48484,5.48335,5.48441,19000000.0
2007-08-23 03:27:00,5.48498,5.48498,5.48334,5.48452,8000000.0
2007-08-23 03:28:00,5.48383,5.48474,5.48323,5.48474,13000000.0
2007-08-23 03:29:00,5.48384,5.48481,5.48384,5.48443,9000000.0
2007-08-23 03:30:00,5.4838,5.485,5.48347,5.485,17000000.0
2007-08-23 03:31:00,5.48342,5.48471,5.48323,5.48469,7000000.0
2007-08-23 03:32:00,5.48438,5.48484,5.48373,5.4846,15000000.0
2007-08-23 03:33:00,5.48408,5.48429,5.48327,5.48327,14000000.0
2007-08-23 03:34:00,5.48467,5.48482,5.48319,5.48319,13000000.0
2007-08-23 03:35:00,5.48353,5.48443,5.48352,5.48382,9000000.0
2007-08-23 03:36:00,5.48459,5.48459,5.48305,5.48408,13000000.0
2007-08-23 03:37:00,5.48436,5.48436,5.48319,5.48319,13000000.0
2007-08-23 03:38:00,5.48399,5.48455,5.48343,5.48455,14000000.0
2007-08-23 03:39:00,5.48398,5.48445,5.48311,5.48311,11000000.0
2007-08-23 03:40:00,5.48303,5.48322,5.48296,5.48299,12000000.0
2007-08-23 03:41:00,5.4843,5.48508,5.48411,5.48464,19000000.0
2007-08-23 03:42:00,5.48429,5.4851,5.48404,5.48454,10000000.0
2007-08-23 03:43:00,5.48535,5.48535,5.48402,5.4848,12000000.0
2007-08-23 03:44:00,5.48508,5.48529,5.48396,5.48495,12000000.0
2007-08-23 03:45:00,5.48381,5.48519,5.48365,5.48397,14000000.0
2007-08-23 03:46:00,5.48457,5.48514,5.48401,5.48403,13000000.0
2007-08-23 03:47:00,5.48487,5.48502,5.48397,5.48498,9000000.0
2007-08-23 03:48:00,5.48404,5.48493,5.48375,5.48375,8000000.0
2007-08-23 03:49:00,5.48485,5.48534,5.48356,5.48411,19000000.0
2007-08-23 03:50:00,5.48503,5.48521,5.48369,5.48433,12000000.0
2007-08-23 03:51:00,5.48447,5.48525,5.48397,5.48407,15000000.0
2007-08-23 03:52:00,5.48546,5.48554,5.48465,5.4851,11000000.0
2007-08-23 03:53:00,5.48538,5.48538,5.48391,5.485,12000000.0
2007-08-23 03:54:00,5.48431,5.48504,5.48403,5.48446,12000000.0
2007-08-23 03:55:00,5.48483,5.48483,5.48332,5.48332,12000000.0
2007-08-23 03:56:00,5.48399,5.48485,5.48346,5.48422,14000000.0
2007-08-23 03:57:00,5.48491,5.485,5.48346,5.485,15000000.0
2007-08-23 03:58:00,5.48374,5.48474,5.48344,5.48454,12000000.0
2007-08-23 03:59:00,5.48435,5.48439,5.48325,5.48397,17000000.0
2007-08-23 04:00:00,5.48392,5.48449,5.48314,5.48393,14000000.0
2007-08-23 04:01:00,5.48364,5.48434,5.48314,5.48319,13000000.0
2007-08-23 04:02:00,5.48291,5.48426,5.48276,5.48364,16000000.0
2007-08-23 04:03:00,5.4833,5.4847,5.48317,5.48405,14000000.0
2007-08-23 04:04:00,5.48433,5.48461,5.48329,5.48402,19000000.0
2007-08-23 04:05:00,5.48389,5.48484,5.48358,5.48399,12000000.0
2007-08-23 04:06:00,5.48489,5.48489,5.48366,5.48449,18000000.0
2007-08-23 04:07:00,5.48369,5.48493,5.48299,5.48333,16000000.0
2007-08-23 04:08:00,5.48374,5.4845,5.48331,5.48384,8000000.0
2007-08-23 04:09:00,5.48371,5.48486,5.48319,5.48411,13000000.0
2007-08-23 04:10:00,5.48489,5.48489,5.48269,5.48329,14000000.0
2007-08-23 04:11:00,5.48374,5.48433,5.48288,5.48397,18000000.0
2007-08-23 04:12:00,5.48353,5.48499,5.4832,5.48499,10000000.0
2007-08-23 04:13:00,5.48555,5.48563,5.4847,5.48507,14000000.0
2007-08-23 04:14:00,5.48544,5.48544,5.48394,5.48514,20000000.0
2007-08-23 04:15:00,5.48505,5.48505,5.48485,5.48497,14000000.0
2007-08-23 04:16:00,5.48551,5.48551,5.48418,5.48473,15000000.0
2007-08-23 04:17:00,5.48485,5.4852,5.48351,5.48478,22000000.0
2007-08-23 04:18:00,5.48529,5.48529,5.48379,5.48451,17000000.0
2007-08-23 04:19:00,5.48501,5.48537,5.48407,5.48438,12000000.0
2007-08-23 04:20:00,5.48535,5.48545,5.48518,5.4853,17000000.0
2007-08-23 04:21:00,5.48543,5.48543,5.48521,5.48523,13000000.0
2007-08-23 04:22:00,5.48506,5.48506,5.48346,5.48427,14000000.0
2007-08-23 04:23:00,5.4846,5.48466,5.48447,5.48459,9000000.0
2007-08-23 04:24:00,5.48352,5.48476,5.48352,5.48409,9000000.0
2007-08-23 04:25:00,5.48426,5.48473,5.48378,5.48429,13000000.0
2007-08-23 04:26:00,5.48516,5.48516,5.48398,5.48428,12000000.0
2007-08-23 04:27:00,5.48454,5.4846,5.48431,5.48445,16000000.0
2007-08-23 04:28:00,5.48475,5.48508,5.484,5.48435,11000000.0
2007-08-23 04:29:00,5.48541,5.48541,5.48413,5.48532,20000000.0
2007-08-23 04:30:00,5.48521,5.4854,5.48388,5.48443,16000000.0
2007-08-23 04:31:00,5.48474,5.48484,5.4836,5.48413,12000000.0
2007-08-23 04:32:00,5.48506,5.48506,5.48386,5.48476,11000000.0
2007-08-23 04:33:00,5.48446,5.48446,5.48311,5.4839,14000000.0
2007-08-23 04:34:00,5.48365,5.48439,5.4834,5.48403,11000000.0
2007-08-23 04:35:00,5.4842,5.48428,5.48388,5.48388,14000000.0
2007-08-23 04:36:00,5.48484,5.48486,5.48455,5.48455,11000000.0
2007-08-23 04:37:00,5.48438,5.48476,5.4836,5.48456,15000000.0
2007-08-23 04:38:00,5.48499,5.48499,5.48359,5.48444,7000000.0
2007-08-23 04:39:00,5.48555,5.48555,5.48389,5.48468,19000000.0
2007-08-23 04:40:00,5.48464,5.48534,5.48416,5.48507,14000000.0
2007-08-23 04:41:00,5.48422,5.48527,5.48389,5.48527,12000000.0
2007-08-23 04:42:00,5.48478,5.48493,5.48419,5.4845,11000000.0
2007-08-23 04:43:00,5.48348,5.48355,5.48335,5.48348,15000000.0
2007-08-23 04:44:00,5.48551,5.48551,5.48375,5.48488,13000000.0
2007-08-23 04:45:00,5.48335,5.48355,5.48335,5.48355,19000000.0
2007-08-23 04:46:00,5.48484,5.48484,5.48386,5.48386,14000000.0
2007-08-23 04:47:00,5.48335,5.48355,5.48335,5.48355,7000000.0
2007-08-23 04:48:00,5.48505,5.48505,5.48397,5.48498,14000000.0
2007-08-23 04:49:00,5.48487,5.48487,5.48367,5.48425,12000000.0
2007-08-23 04:50:00,5.48398,5.48405,5.48385,5.48398,9000000.0
2007-08-23 04:51:00,5.48441,5.48476,5.48342,5.48342,16000000.0
2007-08-23 04:52:00,5.48426,5.48496,5.48381,5.48482,14000000.0
2007-08-23 04:53:00,5.48411,5.48456,5.48367,5.48367,12000000.0
2007-08-23 04:54:00,5.48479,5.48567,5.48452,5.48496,9000000.0
2007-08-23 04:55:00,5.48433,5.48575,5.48421,5.48533,19000000.0
2007-08-23 04:56:00,5.48486,5.48641,5.48457,5.48641,17000000.0
2007-08-23 04:57:00,5.48646,5.48646,5.4845,5.48546,15000000.0
2007-08-23 04:58:00,5.48414,5.48511,5.48414,5.48429,7000000.0
2007-08-23 04:59:00,5.48491,5.48545,5.48437,5.48491,10000000.0
2007-08-23 05:00:00,5.48507,5.48566,5.48414,5.48566,19000000.0
2007-08-23 05:01:00,5.48497,5.48568,5.48433,5.48433,8000000.0
2007-08-23 05:02:00,5.48523,5.4858,5.48466,5.4854,8000000.0
2007-08-23 05:03:00,5.48527,5.48556,5.48459,5.48459,13000000.0
2007-08-23 05:04:00,5.48506,5.48544,5.48428,5.48502,16000000.0
2007-08-23 05:05:00,5.48543,5.48549,5.48381,5.48381,17000000.0
2007-08-23 05:06:00,5.48549,5.48549,5.48404,5.48515,15000000.0
2007-08-23 05:07:00,5.48563,5.48572,5.48445,5.48525,9000000.0
2007-08-23 05:08:00,5.48518,5.48539,5.4839,5.4844,14000000.0
2007-08-23 05:09:00,5.48481,5.48485,5.48373,5.48397,15000000.0
2007-08-23 05:10:00,5.48415,5.485,5.48365,5.48365,13000000.0
2007-08-23 05:11:00,5.48462,5.48465,5.48369,5.48457,13000000.0
2007-08-23 05:12:00,5.48427,5.48488,5.48359,5.48402,15000000.0
2007-08-23 05:13:00,5.48504,5.48504,5.48389,5.48389,14000000.0
2007-08-23 05:14:00,5.48412,5.48498,5.48331,5.48454,13000000.0
2007-08-23 05:15:00,5.48498,5.48498,5.48375,5.48378,15000000.0
2007-08-23 05:16:00,5.4839,5.48396,5.48367,5.48381,12000000.0
2007-08-23 05:17:00,5.48458,5.48499,5.48384,5.48418,13000000.0
2007-08-23 05:18:00,5.4838,5.4838,5.48349,5.48355,14000000.0
2007-08-23 05:19:00,5.48448,5.48496,5.48347,5.48347,9000000.0
2007-08-23 05:20:00,5.48492,5.48492,5.48366,5.48394,12000000.0
2007-08-23 05:21:00,5.48371,5.48391,5.48363,5.48381,9000000.0
2007-08-23 05:22:00,5.48504,5.48504,5.4838,5.48436,13000000.0
2007-08-23 05:23:00,5.48457,5.48508,5.48369,5.48454,9000000.0
2007-08-23 05:24:00,5.48456,5.48524,5.48389,5.4843,13000000.0
2007-08-23 05:25:00,5.48559,5.48565,5.48434,5.48434,10000000.0
2007-08-23 05:26:00,5.48495,5.48495,5.4834,5.48345,11000000.0
2007-08-23 05:27:00,5.48408,5.48449,5.48381,5.48413,20000000.0
2007-08-23 05:28:00,5.48487,5.48487,5.4832,5.48422,11000000.0
2007-08-23 05:29:00,5.48396,5.48428,5.48319,5.48319,8000000.0
2007-08-23 05:30:00,5.48352,5.4846,5.48333,5.4846,13000000.0
2007-08-23 05:31:00,5.48464,5.48464,5.48281,5.48387,12000000.0
2007-08-23 05:32:00,5.48459,5.48459,5.48291,5.48334,14000000.0
2007-08-23 05:33:00,5.48365,5.48402,5.48235,5.48402,10000000.0
2007-08-23 05:34:00,5.48387,5.48387,5.48259,5.48387,14000000.0
2007-08-23 05:35:00,5.48344,5.48486,5.48289,5.48378,16000000.0
2007-08-23 05:36:00,5.48311,5.48373,5.48262,5.48337,11000000.0
2007-08-23 05:37:00,5.48292,5.48389,5.48269,5.4834,14000000.0
2007-08-23 05:38:00,5.48331,5.4842,5.48242,5.4842,12000000.0
2007-08-23 05:39:00,5.48364,5.48379,5.48263,5.48379,16000000.0
2007-08-23 05:40:00,5.48342,5.48342,5.48212,5.48336,15000000.0
2007-08-23 05:41:00,5.48299,5.48299,5.48134,5.48134,11000000.0
2007-08-23 05:42:00,5.48339,5.48339,5.4817,5.48254,20000000.0
2007-08-23 05:43:00,5.48228,5.48256,5.48118,5.48221,13000000.0
2007-08-23 05:44:00,5.48269,5.48318,5.48176,5.48176,10000000.0
2007-08-23 05:45:00,5.48286,5.48319,5.48161,5.48281,9000000.0
2007-08-23 05:46:00,5.48156,5.48292,5.48121,5.48292,24000000.0
2007-08-23 05:47:00,5.4829,5.4829,5.48182,5.48182,16000000.0
2007-08-23 05:48:00,5.48211,5.48236,5.48162,5.48216,8000000.0
2007-08-23 05:49:00,5.48184,5.48187,5.48113,5.48123,7000000.0
2007-08-23 05:50:00,5.48139,5.48214,5.48077,5.48214,11000000.0
2007-08-23 05:51:00,5.48201,5.4823,5.48093,5.4823,18000000.0
2007-08-23 05:52:00,5.48152,5.48221,5.48102,5.48217,9000000.0
2007-08-23 05:53:00,5.4816,5.48221,5.48063,5.48185,15000000.0
2007-08-23 05:54:00,5.48148,5.48223,5.48071,5.48223,14000000.0
2007-08-23 05:55:00,5.48145,5.48222,5.48075,5.4819,15000000.0
2007-08-23 05:56:00,5.4812,5.4828,5.48073,5.48211,23000000.0
2007-08-23 05:57:00,5.48263,5.48414,5.48221,5.4827,17000000.0
2007-08-23 05:58:00,5.48347,5.48415,5.48289,5.48373,11000000.0
2007-08-23 05:59:00,5.48324,5.48506,5.48324,5.48447,13000000.0
2007-08-23 06:00:00,5.48413,5.48501,5.4835,5.48456,18000000.0
2007-08-23 06:01:00,5.48426,5.48495,5.48368,5.48459,9000000.0
2007-08-23 06:02:00,5.48503,5.48549,5.48379,5.48528,16000000.0
2007-08-23 06:03:00,5.48467,5.48483,5.48391,5.48391,12000000.0
2007-08-23 06:04:00,5.48496,5.48496,5.48357,5.48412,17000000.0
2007-08-23 06:05:00,5.48505,5.48505,5.48344,5.48404,11000000.0
2007-08-23 06:06:00,5.48381,5.48522,5.48381,5.48522,14000000.0
2007-08-23 06:07:00,5.48543,5.48591,5.48474,5.4852,13000000.0
2007-08-23 06:08:00,5.4858,5.48588,5.48487,5.48541,13000000.0
2007-08-23 06:09:00,5.48558,5.48589,5.48492,5.48492,11000000.0
2007-08-23 06:10:00,5.4853,5.48568,5.48474,5.48494,8000000.0
2007-08-23 06:11:00,5.48521,5.48604,5.48482,5.48548,17000000.0
2007-08-23 06:12:00,5.48648,5.4867,5.48526,5.48595,13000000.0
2007-08-23 06:13:00,5.48611,5.48657,5.48572,5.48598,13000000.0
2007-08-23 06:14:00,5.48501,5.48613,5.48486,5.48526,11000000.0
2007-08-23 06:15:00,5.48569,5.48605,5.48436,5.48527,16000000.0
2007-08-23 06:16:00,5.48469,5.48603,5.48394,5.48465,13000000.0
2007-08-23 06:17:00,5.48509,5.48528,5.48411,5.48528,18000000.0
2007-08-23 06:18:00,5.48504,5.48511,5.48391,5.48499,11000000.0
2007-08-23 06:19:00,5.48441,5.48516,5.48393,5.48516,7000000.0
2007-08-23 06:20:00,5.48469,5.48502,5.48355,5.48502,17000000.0
2007-08-23 06:21:00,5.48389,5.48425,5.48277,5.48413,13000000.0
2007-08-23 06:22:00,5.48364,5.48424,5.48336,5.48356,19000000.0
2007-08-23 06:23:00,5.48397,5.48397,5.48295,5.48323,19000000.0
2007-08-23 06:24:00,5.4832,5.4841,5.48301,5.4839,20000000.0
2007-08-23 06:25:00,5.48342,5.48354,5.48298,5.48298,8000000.0
2007-08-23 06:26:00,5.48404,5.48404,5.48366,5.48366,19000000.0
2007-08-23 06:27:00,5.48405,5.48405,5.48377,5.48389,12000000.0
2007-08-23 06:28:00,5.48464,5.48464,5.48343,5.48343,10000000.0
2007-08-23 06:29:00,5.4847,5.48524,5.48414,5.48424,10000000.0
2007-08-23 06:30:00,5.48526,5.48559,5.48408,5.48434,12000000.0
2007-08-23 06:31:00,5.48452,5.48544,5.4835,5.48395,15000000.0
2007-08-23 06:32:00,5.48516,5.48525,5.48426,5.48448,11000000.0
2007-08-23 06:33:00,5.48494,5.4854,5.48426,5.48426,13000000.0
2007-08-23 06:34:00,5.48405,5.48509,5.48365,5.48502,7000000.0
2007-08-23 06:35:00,5.48474,5.48495,5.48395,5.48417,11000000.0
2007-08-23 06:36:00,5.48423,5.48489,5.48365,5.48365,7000000.0
2007-08-23 06:37:00,5.485,5.485,5.48374,5.48374,9000000.0
2007-08-23 06:38:00,5.4838,5.48502,5.48354,5.48452,11000000.0
2007-08-23 06:39:00,5.48436,5.48439,5.48412,5.48413,14000000.0
2007-08-23 06:40:00,5.48596,5.48596,5.48424,5.48509,12000000.0
2007-08-23 06:41:00,5.48456,5.48493,5.48364,5.48459,17000000.0
2007-08-23 06:42:00,5.48463,5.48535,5.48402,5.48473,13000000.0
2007-08-23 06:43:00,5.48508,5.48519,5.48407,5.48407,11000000.0
2007-08-23 06:44:00,5.48409,5.4848,5.48376,5.48434,15000000.0
2007-08-23 06:45:00,5.48372,5.48528,5.48365,5.48528,10000000.0
2007-08-23 06:46:00,5.48398,5.48479,5.48356,5.48413,14000000.0
2007-08-23 06:47:00,5.48425,5.48439,5.48325,5.48436,10000000.0
2007-08-23 06:48:00,5.48379,5.48424,5.48351,5.48351,13000000.0
2007-08-23 06:49:00,5.48458,5.48503,5.48363,5.48379,15000000.0
2007-08-23 06:50:00,5.48444,5.48465,5.48352,5.48408,16000000.0
2007-08-23 06:51:00,5.48419,5.48419,5.4833,5.48365,14000000.0
2007-08-23 06:52:00,5.48396,5.48436,5.48323,5.48394,10000000.0
2007-08-23 06:53:00,5.4844,5.48476,5.48323,5.48351,12000000.0
2007-08-23 06:54:00,5.48379,5.48464,5.48349,5.48439,14000000.0
2007-08-23 06:55:00,5.48418,5.48516,5.48404,5.48433,18000000.0
2007-08-23 06:56:00,5.48464,5.48553,5.48442,5.48499,19000000.0
2007-08-23 06:57:00,5.48512,5.48602,5.48486,5.48486,8000000.0
2007-08-23 06:58:00,5.48525,5.48647,5.48525,5.48617,10000000.0
2007-08-23 06:59:00,5.48655,5.48738,5.48633,5.48738,17000000.0
2007-08-23 07:00:00,5.4873,5.48758,5.48601,5.48705,11000000.0
2007-08-23 07:01:00,5.48672,5.48733,5.48636,5.48661,11000000.0
2007-08-23 07:02:00,5.48665,5.48756,5.48628,5.48756,13000000.0
2007-08-23 07:03:00,5.48688,5.48811,5.4866,5.48769,12000000.0
2007-08-23 07:04:00,5.48814,5.48851,5.48693,5.48764,18000000.0
2007-08-23 07:05:00,5.48742,5.48854,5.48698,5.48793,12000000.0
2007-08-23 07:06:00,5.48845,5.48851,5.48686,5.48836,15000000.0
2007-08-23 07:07:00,5.48786,5.48808,5.48726,5.4875,11000000.0
2007-08-23 07:08:00,5.48786,5.48825,5.48709,5.48769,9000000.0
2007-08-23 07:09:00,5.48736,5.48812,5.48676,5.48739,15000000.0
2007-08-23 07:10:00,5.48772,5.48825,5.48727,5.48739,19000000.0
2007-08-23 07:11:00,5.48775,5.48788,5.48697,5.48697,9000000.0
2007-08-23 07:12:00,5.48687,5.48747,5.48605,5.48687,12000000.0
2007-08-23 07:13:00,5.48726,5.48799,5.48664,5.48776,19000000.0
2007-08-23 07:14:00,5.48816,5.48841,5.48641,5.48725,8000000.0
2007-08-23 07:15:00,5.48813,5.48851,5.48683,5.48731,16000000.0
2007-08-23 07:16:00,5.48744,5.48838,5.48738,5.48838,18000000.0
2007-08-23 07:17:00,5.48718,5.48846,5.48718,5.48825,22000000.0
2007-08-23 07:18:00,5.48721,5.48819,5.48721,5.48819,16000000.0
2007-08-23 07:19:00,5.48807,5.4891,5.48752,5.48847,17000000.0
2007-08-23 07:20:00,5.48813,5.48883,5.48725,5.48766,14000000.0
2007-08-23 07:21:00,5.48831,5.48896,5.48751,5.48896,16000000.0
2007-08-23 07:22:00,5.48831,5.48873,5.48735,5.48735,14000000.0
2007-08-23 07:23:00,5.48877,5.48886,5.48694,5.48886,17000000.0
2007-08-23 07:24:00,5.48847,5.49027,5.48819,5.49027,9000000.0
2007-08-23 07:25:00,5.48904,5.4905,5.48876,5.49012,13000000.0
2007-08-23 07:26:00,5.48925,5.49053,5.48925,5.4894,13000000.0
2007-08-23 07:27:00,5.4894,5.49022,5.48911,5.49002,7000000.0
2007-08-23 07:28:00,5.49026,5.49026,5.48817,5.48842,18000000.0
2007-08-23 07:29:00,5.48923,5.48943,5.48823,5.4888,8000000.0
2007-08-23 07:30:00,5.48816,5.48877,5.4873,5.48776,16000000.0
2007-08-23 07:31:00,5.4887,5.48894,5.48773,5.4888,15000000.0
2007-08-23 07:32:00,5.48875,5.48891,5.48704,5.48704,13000000.0
2007-08-23 07:33:00,5.48747,5.4886,5.48712,5.48793,8000000.0
2007-08-23 07:34:00,5.48773,5.48788,5.48673,5.48777,11000000.0
2007-08-23 07:35:00,5.48754,5.48754,5.48612,5.48689,16000000.0
2007-08-23 07:36:00,5.48755,5.48775,5.486,5.48705,11000000.0
2007-08-23 07:37:00,5.48667,5.48701,5.48605,5.48654,17000000.0
2007-08-23 07:38:00,5.48649,5.48736,5.48649,5.48669,9000000.0
2007-08-23 07:39:00,5.48699,5.48768,5.48644,5.48718,12000000.0
2007-08-23 07:40:00,5.48681,5.488,5.48662,5.488,14000000.0
2007-08-23 07:41:00,5.48796,5.48796,5.48629,5.48629,14000000.0
2007-08-23 07:42:00,5.48689,5.4874,5.48641,5.487,8000000.0
2007-08-23 07:43:00,5.48772,5.48784,5.4865,5.48709,15000000.0
2007-08-23 07:44:00,5.48694,5.48758,5.4857,5.48669,13000000.0
2007-08-23 07:45:00,5.4865,5.48695,5.48541,5.48568,19000000.0
2007-08-23 07:46:00,5.48587,5.48651,5.48528,5.48528,11000000.0
2007-08-23 07:47:00,5.48585,5.48642,5.48501,5.48631,16000000.0
2007-08-23 07:48:00,5.4866,5.48701,5.48614,5.48614,9000000.0
2007-08-23 07:49:00,5.48593,5.48741,5.48561,5.48741,11000000.0
2007-08-23 07:50:00,5.48759,5.48765,5.48596,5.48755,11000000.0
2007-08-23 07:51:00,5.48676,5.48886,5.48676,5.48744,13000000.0
2007-08-23 07:52:00,5.48743,5.48835,5.48657,5.4869,14000000.0
2007-08-23 07:53:00,5.48773,5.48789,5.48665,5.48745,10000000.0
2007-08-23 07:54:00,5.48634,5.48816,5.48634,5.4871,17000000.0
2007-08-23 07:55:00,5.48759,5.48759,5.48616,5.48643,10000000.0
2007-08-23 07:56:00,5.48703,5.48703,5.48508,5.48508,11000000.0
2007-08-23 07:57:00,5.48549,5.48655,5.4852,5.48592,11000000.0
2007-08-23 07:58:00,5.48578,5.48606,5.48457,5.4857,24000000.0
2007-08-23 07:59:00,5.48484,5.48583,5.48452,5.48483,11000000.0
2007-08-23 08:00:00,5.48542,5.48605,5.4848,5.48502,14000000.0
2007-08-23 08:01:00,5.48605,5.48605,5.48419,5.48584,15000000.0
2007-08-23 08:02:00,5.48632,5.48649,5.48442,5.48613,16000000.0
2007-08-23 08:03:00,5.48625,5.48664,5.48477,5.48607,10000000.0
2007-08-23 08:04:00,5.48427,5.48531,5.48366,5.48427,13000000.0
2007-08-23 08:05:00,5.48323,5.48554,5.48252,5.48354,18000000.0
2007-08-23 08:06:00,5.4832,5.48598,5.48246,5.48375,14000000.0
2007-08-23 08:07:00,5.48355,5.4837,5.48276,5.48276,11000000.0
2007-08-23 08:08:00,5.48301,5.48428,5.48301,5.48374,19000000.0
2007-08-23 08:09:00,5.48382,5.4851,5.48382,5.4851,9000000.0
2007-08-23 08:10:00,5.48488,5.48508,5.48403,5.48403,8000000.0
2007-08-23 08:11:00,5.48485,5.48601,5.48449,5.48534,16000000.0
2007-08-23 08:12:00,5.48565,5.48566,5.48392,5.4846,16000000.0
2007-08-23 08:13:00,5.48464,5.48542,5.48323,5.48504,15000000.0
2007-08-23 08:14:00,5.48459,5.48555,5.48376,5.48406,15000000.0
2007-08-23 08:15:00,5.48518,5.4852,5.48394,5.48516,14000000.0
2007-08-23 08:16:00,5.485,5.48551,5.48398,5.48549,14000000.0
2007-08-23 08:17:00,5.48451,5.48505,5.48394,5.48472,15000000.0
2007-08-23 08:18:00,5.48459,5.485,5.48321,5.48321,11000000.0
2007-08-23 08:19:00,5.48477,5.48561,5.48415,5.48462,16000000.0
2007-08-23 08:20:00,5.48379,5.48501,5.48368,5.4847,17000000.0
2007-08-23 08:21:00,5.48524,5.4856,5.48356,5.4856,15000000.0
2007-08-23 08:22:00,5.48447,5.48498,5.4831,5.48331,8000000.0
2007-08-23 08:23:00,5.48322,5.48457,5.48188,5.48188,15000000.0
2007-08-23 08:24:00,5.48345,5.48365,5.482,5.48317,8000000.0
2007-08-23 08:25:00,5.4832,5.4834,5.48151,5.48271,17000000.0
2007-08-23 08:26:00,5.4832,5.48374,5.48243,5.48276,14000000.0
2007-08-23 08:27:00,5.48348,5.48348,5.48254,5.48323,9000000.0
2007-08-23 08:28:00,5.48163,5.48346,5.48163,5.48301,11000000.0
2007-08-23 08:29:00,5.48186,5.48365,5.48174,5.4833,15000000.0
2007-08-23 08:30:00,5.48223,5.4829,5.48162,5.48224,10000000.0
2007-08-23 08:31:00,5.48204,5.48409,5.4818,5.48397,17000000.0
2007-08-23 08:32:00,5.48349,5.48405,5.48238,5.48305,20000000.0
2007-08-23 08:33:00,5.48274,5.48355,5.48228,5.4831,7000000.0
2007-08-23 08:34:00,5.48434,5.4844,5.48353,5.48423,8000000.0
2007-08-23 08:35:00,5.48426,5.4843,5.48235,5.48301,19000000.0
2007-08-23 08:36:00,5.4834,5.48412,5.48265,5.48313,14000000.0
2007-08-23 08:37:00,5.48326,5.48396,5.4828,5.48301,12000000.0
2007-08-23 08:38:00,5.48351,5.48412,5.48268,5.48364,13000000.0
2007-08-23 08:39:00,5.48384,5.48412,5.48241,5.48409,14000000.0
2007-08-23 08:40:00,5.48288,5.48418,5.48262,5.48374,12000000.0
2007-08-23 08:41:00,5.48436,5.48436,5.48216,5.48364,11000000.0
2007-08-23 08:42:00,5.48315,5.48427,5.48217,5.48389,18000000.0
2007-08-23 08:43:00,5.48367,5.48439,5.48318,5.48439,8000000.0
2007-08-23 08:44:00,5.48295,5.48404,5.48295,5.48339,12000000.0
2007-08-23 08:45:00,5.4848,5.4848,5.48296,5.48365,20000000.0
2007-08-23 08:46:00,5.48463,5.48472,5.48367,5.48471,10000000.0
2007-08-23 08:47:00,5.48435,5.48456,5.48301,5.48419,13000000.0
2007-08-23 08:48:00,5.48436,5.48472,5.48334,5.48472,16000000.0
2007-08-23 08:49:00,5.48412,5.48484,5.48343,5.48368,9000000.0
2007-08-23 08:50:00,5.48447,5.48489,5.48317,5.48367,17000000.0
2007-08-23 08:51:00,5.48472,5.48472,5.48351,5.48454,8000000.0
2007-08-23 08:52:00,5.48348,5.48456,5.4826,5.48456,20000000.0
2007-08-23 08:53:00,5.48433,5.48466,5.48306,5.48364,16000000.0
2007-08-23 08:54:00,5.48299,5.4843,5.48299,5.48379,15000000.0
2007-08-23 08:55:00,5.48435,5.48456,5.48361,5.48453,12000000.0
2007-08-23 08:56:00,5.48407,5.48468,5.48358,5.48382,14000000.0
2007-08-23 08:57:00,5.48467,5.48473,5.48344,5.48385,14000000.0
2007-08-23 08:58:00,5.48518,5.48518,5.48382,5.48507,15000000.0
2007-08-23 08:59:00,5.48509,5.48626,5.48443,5.48551,15000000.0
2007-08-23 09:00:00,5.48454,5.48574,5.48438,5.48545,14000000.0
2007-08-23 09:01:00,5.48578,5.48604,5.48495,5.48604,14000000.0
2007-08-23 09:02:00,5.4857,5.48706,5.48502,5.48676,17000000.0
2007-08-23 09:03:00,5.48711,5.48733,5.48561,5.48648,16000000.0
2007-08-23 09:04:00,5.48678,5.48804,5.48631,5.48804,10000000.0
2007-08-23 09:05:00,5.48857,5.48871,5.48713,5.48778,14000000.0
2007-08-23 09:06:00,5.4879,5.48891,5.48691,5.48846,14000000.0
2007-08-23 09:07:00,5.48685,5.48785,5.48635,5.48762,9000000.0
2007-08-23 09:08:00,5.48768,5.48823,5.48691,5.48802,17000000.0
2007-08-23 09:09:00,5.48579,5.48756,5.48562,5.48714,9000000.0
2007-08-23 09:10:00,5.48718,5.48733,5.48599,5.48678,12000000.0
2007-08-23 09:11:00,5.4871,5.48747,5.4858,5.48743,15000000.0
2007-08-23 09:12:00,5.48602,5.48635,5.48498,5.4863,14000000.0
2007-08-23 09:13:00,5.48576,5.48661,5.48504,5.48609,12000000.0
2007-08-23 09:14:00,5.48687,5.48687,5.48542,5.4856,13000000.0
2007-08-23 09:15:00,5.48638,5.48671,5.48566,5.48644,13000000.0
2007-08-23 09:16:00,5.48708,5.48708,5.48523,5.48684,10000000.0
2007-08-23 09:17:00,5.48623,5.4868,5.4855,5.4868,14000000.0
2007-08-23 09:18:00,5.48625,5.48647,5.48482,5.48598,16000000.0
2007-08-23 09:19:00,5.48768,5.48768,5.48508,5.48556,14000000.0
2007-08-23 09:20:00,5.48702,5.48707,5.48532,5.486,11000000.0
2007-08-23 09:21:00,5.48696,5.48769,5.4865,5.48731,11000000.0
2007-08-23 09:22:00,5.48764,5.48853,5.48664,5.48803,18000000.0
2007-08-23 09:23:00,5.48794,5.48872,5.48675,5.4882,18000000.0
2007-08-23 09:24:00,5.48758,5.48872,5.48738,5.48789,18000000.0
2007-08-23 09:25:00,5.48701,5.489,5.48701,5.489,13000000.0
2007-08-23 09:26:00,5.48878,5.49101,5.48837,5.49101,13000000.0
2007-08-23 09:27:00,5.49049,5.49143,5.48929,5.48969,11000000.0
2007-08-23 09:28:00,5.49111,5.49159,5.48902,5.49076,12000000.0
2007-08-23 09:29:00,5.4903,5.49138,5.4891,5.49044,16000000.0
2007-08-23 09:30:00,5.4898,5.48993,5.4884,5.48948,11000000.0
2007-08-23 09:31:00,5.48895,5.48997,5.48788,5.48882,13000000.0
2007-08-23 09:32:00,5.48835,5.48974,5.48835,5.48874,14000000.0
2007-08-23 09:33:00,5.49044,5.49044,5.48852,5.48852,16000000.0
2007-08-23 09:34:00,5.48958,5.49019,5.48905,5.48993,13000000.0
2007-08-23 09:35:00,5.48924,5.49026,5.48856,5.48961,9000000.0
2007-08-23 09:36:00,5.48913,5.48961,5.48828,5.48935,7000000.0
2007-08-23 09:37:00,5.48903,5.48954,5.48818,5.48828,14000000.0
2007-08-23 09:38:00,5.48892,5.49007,5.48855,5.48999,18000000.0
2007-08-23 09:39:00,5.48922,5.48952,5.48786,5.48901,15000000.0
2007-08-23 09:40:00,5.48937,5.48943,5.48778,5.48832,10000000.0
2007-08-23 09:41:00,5.48849,5.48987,5.48764,5.4898,14000000.0
2007-08-23 09:42:00,5.48837,5.48965,5.48766,5.48935,18000000.0
2007-08-23 09:43:00,5.4891,5.48973,5.48862,5.48969,9000000.0
2007-08-23 09:44:00,5.48942,5.49015,5.48852,5.48852,10000000.0
2007-08-23 09:45:00,5.48885,5.4893,5.48837,5.48852,10000000.0
2007-08-23 09:46:00,5.48823,5.48945,5.48773,5.48863,14000000.0
2007-08-23 09:47:00,5.4893,5.48944,5.4875,5.48759,11000000.0
2007-08-23 09:48:00,5.4872,5.48874,5.48689,5.48861,10000000.0
2007-08-23 09:49:00,5.48845,5.48845,5.48658,5.48794,13000000.0
2007-08-23 09:50:00,5.48778,5.48886,5.48733,5.48866,12000000.0
2007-08-23 09:51:00,5.4891,5.48914,5.48799,5.48872,18000000.0
2007-08-23 09:52:00,5.48948,5.48964,5.48794,5.48889,12000000.0
2007-08-23 09:53:00,5.48935,5.48938,5.48798,5.48925,18000000.0
2007-08-23 09:54:00,5.48907,5.48912,5.48737,5.48892,13000000.0
2007-08-23 09:55:00,5.48873,5.48929,5.48816,5.48922,14000000.0
2007-08-23 09:56:00,5.48929,5.48929,5.48788,5.48836,16000000.0
2007-08-23 09:57:00,5.4886,5.48953,5.48786,5.48944,17000000.0
2007-08-23 09:58:00,5.48947,5.48983,5.48866,5.48947,18000000.0
2007-08-23 09:59:00,5.48956,5.49049,5.48889,5.49033,7000000.0
2007-08-23 10:00:00,5.49031,5.49065,5.48895,5.49065,13000000.0
2007-08-23 10:01:00,5.48981,5.49086,5.48936,5.49076,15000000.0
2007-08-23 10:02:00,5.49064,5.49064,5.48909,5.48986,10000000.0
2007-08-23 10:03:00,5.48959,5.49061,5.48882,5.49,15000000.0
2007-08-23 10:04:00,5.48893,5.49014,5.48893,5.48974,13000000.0
2007-08-23 10:05:00,5.4899,5.4899,5.48767,5.48767,16000000.0
2007-08-23 10:06:00,5.48916,5.48995,5.48731,5.48884,16000000.0
2007-08-23 10:07:00,5.4873,5.48923,5.4873,5.48865,24000000.0
2007-08-23 10:08:00,5.48917,5.48917,5.48719,5.48887,13000000.0
2007-08-23 10:09:00,5.48684,5.48871,5.48684,5.48808,17000000.0
2007-08-23 10:10:00,5.48674,5.48734,5.48461,5.48483,14000000.0
2007-08-23 10:11:00,5.48669,5.4875,5.48405,5.48525,14000000.0
2007-08-23 10:12:00,5.48559,5.48634,5.4846,5.48566,9000000.0
2007-08-23 10:13:00,5.48511,5.48659,5.48511,5.48571,13000000.0
2007-08-23 10:14:00,5.48615,5.4869,5.48581,5.48656,10000000.0
2007-08-23 10:15:00,5.48505,5.48651,5.4848,5.48593,19000000.0
2007-08-23 10:16:00,5.48665,5.48665,5.48495,5.48574,11000000.0
2007-08-23 10:17:00,5.48685,5.48685,5.48528,5.48592,13000000.0
2007-08-23 10:18:00,5.4868,5.48696,5.48507,5.48618,21000000.0
2007-08-23 10:19:00,5.48651,5.48651,5.48486,5.48586,12000000.0
2007-08-23 10:20:00,5.4863,5.48645,5.48504,5.48625,8000000.0
2007-08-23 10:21:00,5.48582,5.4867,5.48546,5.48665,17000000.0
2007-08-23 10:22:00,5.48699,5.48699,5.48591,5.48601,15000000.0
2007-08-23 10:23:00,5.48634,5.48665,5.48505,5.48505,11000000.0
2007-08-23 10:24:00,5.48663,5.48681,5.48505,5.48663,13000000.0
2007-08-23 10:25:00,5.48687,5.48726,5.48547,5.486,14000000.0
2007-08-23 10:26:00,5.48544,5.48662,5.48483,5.48541,10000000.0
2007-08-23 10:27:00,5.48584,5.486,5.48453,5.48555,9000000.0
2007-08-23 10:28:00,5.48535,5.48601,5.48437,5.48437,11000000.0
2007-08-23 10:29:00,5.48564,5.48571,5.48448,5.48541,19000000.0
2007-08-23 10:30:00,5.48509,5.4853,5.48249,5.48382,11000000.0
2007-08-23 10:31:00,5.48387,5.48465,5.48141,5.48377,15000000.0
2007-08-23 10:32:00,5.4831,5.48342,5.48178,5.4833,9000000.0
2007-08-23 10:33:00,5.48315,5.484,5.48241,5.48348,16000000.0
2007-08-23 10:34:00,5.48338,5.48421,5.48279,5.484,11000000.0
2007-08-23 10:35:00,5.48351,5.48446,5.48294,5.48446,9000000.0
2007-08-23 10:36:00,5.483,5.4847,5.483,5.48393,13000000.0
2007-08-23 10:37:00,5.48424,5.48481,5.48366,5.48423,14000000.0
2007-08-23 10:38:00,5.48484,5.48498,5.48399,5.48399,7000000.0
2007-08-23 10:39:00,5.48502,5.48549,5.48422,5.48491,12000000.0
2007-08-23 10:40:00,5.48441,5.48577,5.48327,5.48504,17000000.0
2007-08-23 10:41:00,5.48394,5.48561,5.48364,5.48398,15000000.0
2007-08-23 10:42:00,5.48567,5.48572,5.48394,5.48491,13000000.0
2007-08-23 10:43:00,5.48519,5.48551,5.4841,5.48511,15000000.0
2007-08-23 10:44:00,5.48525,5.48525,5.48406,5.48442,11000000.0
2007-08-23 10:45:00,5.48444,5.4857,5.48444,5.48497,17000000.0
2007-08-23 10:46:00,5.48511,5.48559,5.48405,5.48543,9000000.0
2007-08-23 10:47:00,5.4842,5.48548,5.48408,5.48539,9000000.0
2007-08-23 10:48:00,5.48472,5.48477,5.48358,5.48401,11000000.0
2007-08-23 10:49:00,5.48497,5.48497,5.48378,5.48419,11000000.0
2007-08-23 10:50:00,5.48345,5.48509,5.48317,5.48406,16000000.0
2007-08-23 10:51:00,5.48407,5.4844,5.48262,5.4844,21000000.0
2007-08-23 10:52:00,5.48355,5.48543,5.48355,5.48537,8000000.0
2007-08-23 10:53:00,5.48454,5.48765,5.48454,5.486,12000000.0
2007-08-23 10:54:00,5.48605,5.488,5.48593,5.48653,16000000.0
2007-08-23 10:55:00,5.48699,5.4875,5.4862,5.48649,13000000.0
2007-08-23 10:56:00,5.48713,5.48775,5.48534,5.48667,16000000.0
2007-08-23 10:57:00,5.48419,5.48676,5.48419,5.48676,10000000.0
2007-08-23 10:58:00,5.48621,5.48723,5.48533,5.48669,12000000.0
2007-08-23 10:59:00,5.48674,5.48674,5.48454,5.48624,11000000.0
2007-08-23 11:00:00,5.4863,5.48683,5.48503,5.48583,13000000.0
2007-08-23 11:01:00,5.48607,5.48607,5.4842,5.4842,9000000.0
2007-08-23 11:02:00,5.48381,5.48565,5.48361,5.48528,8000000.0
2007-08-23 11:03:00,5.48508,5.48508,5.4829,5.48413,10000000.0
2007-08-23 11:04:00,5.485,5.48549,5.48426,5.48524,12000000.0
2007-08-23 11:05:00,5.4844,5.48532,5.48399,5.48464,11000000.0
2007-08-23 11:06:00,5.48427,5.48488,5.48358,5.48427,8000000.0
2007-08-23 11:07:00,5.48482,5.48523,5.48339,5.48523,14000000.0
2007-08-23 11:08:00,5.48501,5.48523,5.48386,5.48448,18000000.0
2007-08-23 11:09:00,5.48471,5.4856,5.48364,5.48472,15000000.0
2007-08-23 11:10:00,5.48433,5.48471,5.48289,5.48368,12000000.0
2007-08-23 11:11:00,5.48298,5.48448,5.48279,5.48416,11000000.0
2007-08-23 11:12:00,5.48442,5.48458,5.4835,5.48398,8000000.0
2007-08-23 11:13:00,5.4837,5.48448,5.48295,5.48295,15000000.0
2007-08-23 11:14:00,5.48475,5.48475,5.48327,5.48447,13000000.0
2007-08-23 11:15:00,5.48414,5.48431,5.48274,5.48387,20000000.0
2007-08-23 11:16:00,5.48326,5.48462,5.48301,5.48462,15000000.0
2007-08-23 11:17:00,5.48348,5.4854,5.48348,5.4854,18000000.0
2007-08-23 11:18:00,5.48439,5.48571,5.48387,5.48571,20000000.0
2007-08-23 11:19:00,5.48471,5.48544,5.48397,5.4845,13000000.0
2007-08-23 11:20:00,5.48505,5.48564,5.48354,5.48564,20000000.0
2007-08-23 11:21:00,5.48615,5.48653,5.4847,5.48567,18000000.0
2007-08-23 11:22:00,5.48742,5.48917,5.4858,5.48819,18000000.0
2007-08-23 11:23:00,5.48859,5.4891,5.48626,5.48773,13000000.0
2007-08-23 11:24:00,5.48747,5.48789,5.48697,5.48711,9000000.0
2007-08-23 11:25:00,5.48667,5.48811,5.48657,5.48657,8000000.0
2007-08-23 11:26:00,5.48786,5.48848,5.48732,5.4883,8000000.0
2007-08-23 11:27:00,5.48803,5.48803,5.4863,5.4863,7000000.0
2007-08-23 11:28:00,5.48759,5.48789,5.48557,5.48674,14000000.0
2007-08-23 11:29:00,5.48588,5.48696,5.48409,5.48543,16000000.0
2007-08-23 11:30:00,5.48447,5.48657,5.48363,5.48657,7000000.0
2007-08-23 11:31:00,5.48154,5.48362,5.47833,5.47975,15000000.0
2007-08-23 11:32:00,5.48111,5.48262,5.47997,5.48186,10000000.0
2007-08-23 11:33:00,5.48099,5.48185,5.47947,5.48144,8000000.0
2007-08-23 11:34:00,5.48201,5.48201,5.47941,5.48097,11000000.0
2007-08-23 11:35:00,5.48071,5.48175,5.47998,5.48164,15000000.0
2007-08-23 11:36:00,5.48018,5.48146,5.47945,5.4803,14000000.0
2007-08-23 11:37:00,5.47932,5.48062,5.47886,5.47886,11000000.0
2007-08-23 11:38:00,5.47873,5.48034,5.4764,5.47841,12000000.0
2007-08-23 11:39:00,5.47798,5.4793,5.47634,5.47731,13000000.0
2007-08-23 11:40:00,5.47807,5.47924,5.47697,5.47791,8000000.0
2007-08-23 11:41:00,5.47744,5.47876,5.47705,5.47801,13000000.0
2007-08-23 11:42:00,5.47791,5.47887,5.47671,5.47887,18000000.0
2007-08-23 11:43:00,5.47888,5.4805,5.47776,5.47973,13000000.0
2007-08-23 11:44:00,5.47927,5.48004,5.47825,5.47998,14000000.0
2007-08-23 11:45:00,5.48005,5.4804,5.47848,5.47939,12000000.0
2007-08-23 11:46:00,5.47997,5.47997,5.4777,5.47838,14000000.0
2007-08-23 11:47:00,5.47921,5.47944,5.47735,5.478,15000000.0
2007-08-23 11:48:00,5.47752,5.47835,5.47669,5.47815,9000000.0
2007-08-23 11:49:00,5.47648,5.47789,5.47586,5.47778,14000000.0
2007-08-23 11:50:00,5.47873,5.47874,5.47641,5.47874,17000000.0
2007-08-23 11:51:00,5.47731,5.47881,5.47731,5.47867,15000000.0
2007-08-23 11:52:00,5.47834,5.47879,5.47746,5.47824,15000000.0
2007-08-23 11:53:00,5.47735,5.4787,5.47696,5.47806,14000000.0
2007-08-23 11:54:00,5.47873,5.47879,5.47694,5.47799,9000000.0
2007-08-23 11:55:00,5.47865,5.47911,5.47725,5.47725,11000000.0
2007-08-23 11:56:00,5.47777,5.479,5.47741,5.47821,13000000.0
2007-08-23 11:57:00,5.47846,5.47934,5.47774,5.47856,13000000.0
2007-08-23 11:58:00,5.4794,5.47974,5.47721,5.47856,12000000.0
2007-08-23 11:59:00,5.47848,5.47983,5.47783,5.47866,12000000.0
2007-08-23 12:00:00,5.47942,5.4808,5.4785,5.47905,12000000.0
2007-08-23 12:01:00,5.4801,5.4801,5.47759,5.47759,22000000.0
2007-08-23 12:02:00,5.47862,5.47936,5.478,5.47918,10000000.0
2007-08-23 12:03:00,5.47982,5.47982,5.47862,5.47917,18000000.0
2007-08-23 12:04:00,5.47896,5.47964,5.47793,5.47844,12000000.0
2007-08-23 12:05:00,5.47934,5.4796,5.47807,5.47957,15000000.0
2007-08-23 12:06:00,5.47996,5.47996,5.47758,5.47851,14000000.0
2007-08-23 12:07:00,5.478,5.48012,5.47712,5.47744,15000000.0
2007-08-23 12:08:00,5.47728,5.47822,5.47523,5.47715,19000000.0
2007-08-23 12:09:00,5.47677,5.47846,5.47572,5.47669,12000000.0
2007-08-23 12:10:00,5.47651,5.47738,5.47549,5.47619,23000000.0
2007-08-23 12:11:00,5.47655,5.47723,5.47566,5.47702,21000000.0
2007-08-23 12:12:00,5.47706,5.47747,5.47581,5.47633,9000000.0
2007-08-23 12:13:00,5.47665,5.47794,5.47609,5.47724,13000000.0
2007-08-23 12:14:00,5.47754,5.47786,5.47637,5.47778,15000000.0
2007-08-23 12:15:00,5.47689,5.47801,5.4761,5.47742,14000000.0
2007-08-23 12:16:00,5.47821,5.47821,5.47595,5.47801,16000000.0
2007-08-23 12:17:00,5.47688,5.47809,5.47435,5.47435,13000000.0
2007-08-23 12:18:00,5.47244,5.47659,5.47215,5.47378,9000000.0
2007-08-23 12:19:00,5.47394,5.47449,5.47165,5.47165,10000000.0
2007-08-23 12:20:00,5.47181,5.47343,5.47145,5.47147,7000000.0
2007-08-23 12:21:00,5.47366,5.47415,5.47209,5.47313,13000000.0
2007-08-23 12:22:00,5.47196,5.47316,5.47164,5.47196,10000000.0
2007-08-23 12:23:00,5.4725,5.47303,5.47114,5.47114,10000000.0
2007-08-23 12:24:00,5.47248,5.473,5.47116,5.47145,12000000.0
2007-08-23 12:25:00,5.47164,5.47231,5.47052,5.472,12000000.0
2007-08-23 12:26:00,5.47159,5.47177,5.47018,5.4716,20000000.0
2007-08-23 12:27:00,5.47068,5.47202,5.47031,5.47183,12000000.0
2007-08-23 12:28:00,5.47185,5.47209,5.4707,5.47136,14000000.0
2007-08-23 12:29:00,5.47205,5.47252,5.4714,5.47243,10000000.0
2007-08-23 12:30:00,5.47201,5.47292,5.47051,5.47051,19000000.0
2007-08-23 12:31:00,5.47143,5.47334,5.47125,5.47296,11000000.0
2007-08-23 12:32:00,5.47236,5.47284,5.47152,5.47284,10000000.0
2007-08-23 12:33:00,5.47196,5.47279,5.47069,5.47184,15000000.0
2007-08-23 12:34:00,5.47269,5.47325,5.47141,5.47256,16000000.0
2007-08-23 12:35:00,5.47229,5.47247,5.47055,5.47055,10000000.0
2007-08-23 12:36:00,5.47166,5.47221,5.47096,5.47123,11000000.0
2007-08-23 12:37:00,5.4709,5.47201,5.4709,5.47134,10000000.0
2007-08-23 12:38:00,5.4719,5.47234,5.47062,5.47062,14000000.0
2007-08-23 12:39:00,5.47255,5.47376,5.4713,5.47376,14000000.0
2007-08-23 12:40:00,5.47347,5.47347,5.47206,5.47206,11000000.0
2007-08-23 12:41:00,5.47265,5.47332,5.47134,5.47238,12000000.0
2007-08-23 12:42:00,5.47274,5.47307,5.4714,5.4714,14000000.0
2007-08-23 12:43:00,5.47146,5.47235,5.47092,5.47092,15000000.0
2007-08-23 12:44:00,5.47257,5.47277,5.47093,5.47126,16000000.0
2007-08-23 12:45:00,5.47184,5.47205,5.47111,5.47112,10000000.0
2007-08-23 12:46:00,5.47146,5.47247,5.47072,5.47072,12000000.0
2007-08-23 12:47:00,5.47224,5.47267,5.47065,5.47229,13000000.0
2007-08-23 12:48:00,5.47178,5.47243,5.47076,5.47241,12000000.0
2007-08-23 12:49:00,5.47212,5.47291,5.47169,5.47178,14000000.0
2007-08-23 12:50:00,5.47244,5.47369,5.47206,5.47369,9000000.0
2007-08-23 12:51:00,5.47403,5.47428,5.47333,5.47428,10000000.0
2007-08-23 12:52:00,5.47334,5.47472,5.4727,5.47296,22000000.0
2007-08-23 12:53:00,5.474,5.47495,5.4732,5.47495,14000000.0
2007-08-23 12:54:00,5.47453,5.47463,5.47303,5.4745,13000000.0
2007-08-23 12:55:00,5.47425,5.47496,5.473,5.47391,21000000.0
2007-08-23 12:56:00,5.47292,5.47449,5.47262,5.47281,18000000.0
2007-08-23 12:57:00,5.47405,5.47433,5.47283,5.4731,7000000.0
2007-08-23 12:58:00,5.47238,5.47436,5.47238,5.47343,12000000.0
2007-08-23 12:59:00,5.47376,5.47438,5.47246,5.4742,18000000.0
2007-08-23 13:00:00,5.47388,5.47388,5.47152,5.47171,14000000.0
2007-08-23 13:01:00,5.47149,5.47274,5.47065,5.4712,11000000.0
2007-08-23 13:02:00,5.47058,5.47369,5.47056,5.47292,15000000.0
2007-08-23 13:03:00,5.47129,5.47294,5.47129,5.47279,15000000.0
2007-08-23 13:04:00,5.47129,5.47298,5.47095,5.47282,16000000.0
2007-08-23 13:05:00,5.47323,5.4736,5.47178,5.47285,9000000.0
2007-08-23 13:06:00,5.4734,5.47363,5.47171,5.47363,13000000.0
2007-08-23 13:07:00,5.4726,5.47263,5.47073,5.47098,13000000.0
2007-08-23 13:08:00,5.4713,5.47287,5.47099,5.47138,10000000.0
2007-08-23 13:09:00,5.47112,5.47191,5.46973,5.4703,15000000.0
2007-08-23 13:10:00,5.47137,5.47171,5.46983,5.47129,12000000.0
2007-08-23 13:11:00,5.47071,5.47178,5.4702,5.47103,12000000.0
2007-08-23 13:12:00,5.47167,5.47209,5.47068,5.4709,12000000.0
2007-08-23 13:13:00,5.47114,5.47171,5.47093,5.47152,11000000.0
2007-08-23 13:14:00,5.47272,5.47298,5.47129,5.47248,9000000.0
2007-08-23 13:15:00,5.47209,5.47316,5.47124,5.47316,15000000.0
2007-08-23 13:16:00,5.47255,5.47258,5.47037,5.47037,15000000.0
2007-08-23 13:17:00,5.46995,5.47169,5.46986,5.47032,17000000.0
2007-08-23 13:18:00,5.47215,5.47222,5.47073,5.47222,15000000.0
2007-08-23 13:19:00,5.47108,5.47181,5.47065,5.47139,15000000.0
2007-08-23 13:20:00,5.47192,5.47214,5.47053,5.47214,19000000.0
2007-08-23 13:21:00,5.47173,5.47204,5.47101,5.47204,10000000.0
2007-08-23 13:22:00,5.47119,5.47186,5.47013,5.47013,8000000.0
2007-08-23 13:23:00,5.47162,5.47176,5.47046,5.47159,15000000.0
2007-08-23 13:24:00,5.47229,5.47229,5.47052,5.4711,11000000.0
2007-08-23 13:25:00,5.47124,5.47153,5.47067,5.47091,9000000.0
2007-08-23 13:26:00,5.47175,5.47175,5.47015,5.47164,8000000.0
2007-08-23 13:27:00,5.47181,5.47208,5.47032,5.47175,15000000.0
2007-08-23 13:28:00,5.47207,5.47207,5.47038,5.47153,17000000.0
2007-08-23 13:29:00,5.47015,5.47199,5.47015,5.47199,11000000.0
2007-08-23 13:30:00,5.47149,5.47242,5.47058,5.47158,21000000.0
2007-08-23 13:31:00,5.47031,5.47157,5.47002,5.47138,11000000.0
2007-08-23 13:32:00,5.47138,5.47198,5.47072,5.47083,10000000.0
2007-08-23 13:33:00,5.47107,5.4721,5.47094,5.4721,8000000.0
2007-08-23 13:34:00,5.47185,5.472,5.47078,5.47112,15000000.0
2007-08-23 13:35:00,5.47123,5.47226,5.47061,5.47126,13000000.0
2007-08-23 13:36:00,5.47034,5.47186,5.47021,5.4709,11000000.0
2007-08-23 13:37:00,5.47046,5.47193,5.47046,5.47193,8000000.0
2007-08-23 13:38:00,5.47162,5.47186,5.47074,5.47166,13000000.0
2007-08-23 13:39:00,5.47216,5.4726,5.47153,5.47179,7000000.0
2007-08-23 13:40:00,5.47229,5.47252,5.47114,5.47227,12000000.0
2007-08-23 13:41:00,5.47253,5.47284,5.47104,5.4726,15000000.0
2007-08-23 13:42:00,5.47226,5.47286,5.47105,5.47286,22000000.0
2007-08-23 13:43:00,5.47245,5.47245,5.47009,5.47182,13000000.0
2007-08-23 13:44:00,5.47167,5.47255,5.47097,5.47181,14000000.0
2007-08-23 13:45:00,5.47225,5.4725,5.47082,5.47155,7000000.0
2007-08-23 13:46:00,5.47133,5.47252,5.47131,5.47252,11000000.0
2007-08-23 13:47:00,5.47154,5.4721,5.47091,5.4721,11000000.0
2007-08-23 13:48:00,5.47226,5.47262,5.4707,5.4707,14000000.0
2007-08-23 13:49:00,5.47107,5.47242,5.47059,5.47153,13000000.0
2007-08-23 13:50:00,5.47227,5.47231,5.47067,5.47167,12000000.0
2007-08-23 13:51:00,5.47274,5.47286,5.47137,5.47249,11000000.0
2007-08-23 13:52:00,5.47273,5.47273,5.47123,5.47166,9000000.0
2007-08-23 13:53:00,5.47209,5.47253,5.47134,5.47253,11000000.0
2007-08-23 13:54:00,5.47194,5.47322,5.47126,5.47174,17000000.0
2007-08-23 13:55:00,5.47393,5.47437,5.47265,5.47375,22000000.0
2007-08-23 13:56:00,5.47398,5.47464,5.47284,5.47409,13000000.0
2007-08-23 13:57:00,5.47434,5.47434,5.47251,5.47354,19000000.0
2007-08-23 13:58:00,5.47441,5.47441,5.4737,5.47375,11000000.0
2007-08-23 13:59:00,5.47438,5.47536,5.47377,5.47536,7000000.0
2007-08-23 14:00:00,5.47509,5.47533,5.47414,5.47533,9000000.0
2007-08-23 14:01:00,5.47426,5.47465,5.47385,5.47416,7000000.0
2007-08-23 14:02:00,5.47478,5.47478,5.47278,5.47409,13000000.0
2007-08-23 14:03:00,5.47423,5.47423,5.47271,5.47355,17000000.0
2007-08-23 14:04:00,5.47279,5.47444,5.47262,5.47444,13000000.0
2007-08-23 14:05:00,5.47405,5.47416,5.47239,5.47356,8000000.0
2007-08-23 14:06:00,5.47282,5.4748,5.47282,5.47402,10000000.0
2007-08-23 14:07:00,5.47474,5.47522,5.47389,5.47485,10000000.0
2007-08-23 14:08:00,5.47445,5.4749,5.47269,5.4742,14000000.0
2007-08-23 14:09:00,5.47404,5.47503,5.47172,5.47241,16000000.0
2007-08-23 14:10:00,5.47268,5.47325,5.47089,5.4722,12000000.0
2007-08-23 14:11:00,5.47234,5.47378,5.47114,5.4729,14000000.0
2007-08-23 14:12:00,5.47306,5.47408,5.47212,5.47254,13000000.0
2007-08-23 14:13:00,5.47357,5.47382,5.47277,5.47321,11000000.0
2007-08-23 14:14:00,5.47474,5.47552,5.47311,5.47473,14000000.0
2007-08-23 14:15:00,5.47639,5.47639,5.47463,5.47585,11000000.0
2007-08-23 14:16:00,5.47604,5.47677,5.47576,5.47647,11000000.0
2007-08-23 14:17:00,5.47625,5.47625,5.47494,5.47552,14000000.0
2007-08-23 14:18:00,5.47603,5.4772,5.47581,5.47664,11000000.0
2007-08-23 14:19:00,5.47705,5.47863,5.47635,5.47862,8000000.0
2007-08-23 14:20:00,5.47857,5.4787,5.47673,5.47802,10000000.0
2007-08-23 14:21:00,5.47815,5.47865,5.47706,5.47791,14000000.0
2007-08-23 14:22:00,5.47691,5.4785,5.47688,5.47783,17000000.0
2007-08-23 14:23:00,5.47746,5.47812,5.47661,5.47802,8000000.0
2007-08-23 14:24:00,5.47703,5.47776,5.47614,5.47734,16000000.0
2007-08-23 14:25:00,5.4774,5.4774,5.47539,5.47539,11000000.0
2007-08-23 14:26:00,5.47717,5.47721,5.47576,5.47619,14000000.0
2007-08-23 14:27:00,5.47627,5.47671,5.47536,5.47671,8000000.0
2007-08-23 14:28:00,5.47611,5.47664,5.47546,5.47664,11000000.0
2007-08-23 14:29:00,5.47717,5.47745,5.47505,5.47683,11000000.0
2007-08-23 14:30:00,5.47744,5.47744,5.47551,5.47653,14000000.0
2007-08-23 14:31:00,5.47692,5.47712,5.47563,5.47645,15000000.0
2007-08-23 14:32:00,5.47654,5.47731,5.476,5.47631,9000000.0
2007-08-23 14:33:00,5.47683,5.47726,5.47565,5.47637,12000000.0
2007-08-23 14:34:00,5.47713,5.47724,5.47598,5.47724,12000000.0
2007-08-23 14:35:00,5.4774,5.47767,5.47576,5.47758,18000000.0
2007-08-23 14:36:00,5.47847,5.47893,5.47748,5.47815,12000000.0
2007-08-23 14:37:00,5.47869,5.47869,5.47717,5.47773,12000000.0
2007-08-23 14:38:00,5.47895,5.47895,5.47653,5.47653,24000000.0
2007-08-23 14:39:00,5.47745,5.48037,5.47696,5.47912,12000000.0
2007-08-23 14:40:00,5.48028,5.48028,5.47772,5.47889,15000000.0
2007-08-23 14:41:00,5.48026,5.48043,5.47896,5.48024,17000000.0
2007-08-23 14:42:00,5.47916,5.47966,5.47828,5.47913,15000000.0
2007-08-23 14:43:00,5.4796,5.48016,5.47865,5.47883,9000000.0
2007-08-23 14:44:00,5.47903,5.48052,5.47877,5.48052,7000000.0
2007-08-23 14:45:00,5.48005,5.48076,5.4784,5.47927,17000000.0
2007-08-23 14:46:00,5.47985,5.48082,5.4788,5.4788,14000000.0
2007-08-23 14:47:00,5.48036,5.48065,5.4791,5.47987,16000000.0
2007-08-23 14:48:00,5.48018,5.48059,5.47925,5.48059,12000000.0
2007-08-23 14:49:00,5.48013,5.48094,5.47912,5.47912,20000000.0
2007-08-23 14:50:00,5.48011,5.48141,5.47937,5.48032,12000000.0
2007-08-23 14:51:00,5.48072,5.48074,5.47934,5.47996,12000000.0
2007-08-23 14:52:00,5.48093,5.48123,5.47972,5.48056,22000000.0
2007-08-23 14:53:00,5.482,5.48292,5.48049,5.48268,17000000.0
2007-08-23 14:54:00,5.48205,5.48253,5.48042,5.4821,14000000.0
2007-08-23 14:55:00,5.48255,5.48255,5.48047,5.48173,20000000.0
2007-08-23 14:56:00,5.48191,5.48203,5.48031,5.48085,22000000.0
2007-08-23 14:57:00,5.48192,5.48206,5.4807,5.48181,10000000.0
2007-08-23 14:58:00,5.48105,5.48246,5.48015,5.48246,17000000.0
2007-08-23 14:59:00,5.48267,5.48269,5.48096,5.48221,12000000.0
2007-08-23 15:00:00,5.48112,5.48421,5.48099,5.48371,14000000.0
2007-08-23 15:01:00,5.48103,5.48406,5.48103,5.48406,16000000.0
2007-08-23 15:02:00,5.48268,5.48516,5.48191,5.48516,13000000.0
2007-08-23 15:03:00,5.48609,5.4862,5.48222,5.48222,7000000.0
2007-08-23 15:04:00,5.48307,5.48499,5.48268,5.48478,12000000.0
2007-08-23 15:05:00,5.48376,5.4847,5.48234,5.48388,20000000.0
2007-08-23 15:06:00,5.48343,5.48444,5.48285,5.48374,9000000.0
2007-08-23 15:07:00,5.48371,5.48449,5.48304,5.48326,9000000.0
2007-08-23 15:08:00,5.48249,5.48386,5.48226,5.48353,14000000.0
2007-08-23 15:09:00,5.48355,5.48395,5.48227,5.48395,14000000.0
2007-08-23 15:10:00,5.48318,5.48334,5.48182,5.48297,15000000.0
2007-08-23 15:11:00,5.48161,5.48335,5.48161,5.48193,10000000.0
2007-08-23 15:12:00,5.48186,5.48319,5.48114,5.48257,10000000.0
2007-08-23 15:13:00,5.48209,5.48296,5.48031,5.48177,20000000.0
2007-08-23 15:14:00,5.48388,5.48388,5.48039,5.48151,10000000.0
2007-08-23 15:15:00,5.48159,5.48232,5.47977,5.48174,13000000.0
2007-08-23 15:16:00,5.48083,5.4815,5.48075,5.48102,11000000.0
2007-08-23 15:17:00,5.47993,5.48158,5.47965,5.48153,17000000.0
2007-08-23 15:18:00,5.48006,5.48106,5.47967,5.48027,11000000.0
2007-08-23 15:19:00,5.48134,5.48156,5.4799,5.48008,18000000.0
2007-08-23 15:20:00,5.47923,5.48126,5.47923,5.48126,14000000.0
2007-08-23 15:21:00,5.48133,5.48144,5.47939,5.48099,15000000.0
2007-08-23 15:22:00,5.48111,5.4814,5.48025,5.4814,8000000.0
2007-08-23 15:23:00,5.48108,5.48111,5.47941,5.48025,15000000.0
2007-08-23 15:24:00,5.48144,5.48197,5.48039,5.48085,12000000.0
2007-08-23 15:25:00,5.48057,5.48222,5.47991,5.48222,12000000.0
2007-08-23 15:26:00,5.48163,5.48208,5.48118,5.48176,15000000.0
2007-08-23 15:27:00,5.48255,5.48255,5.48078,5.48078,12000000.0
2007-08-23 15:28:00,5.48232,5.48258,5.48049,5.48049,12000000.0
2007-08-23 15:29:00,5.48203,5.48222,5.48109,5.48195,10000000.0
2007-08-23 15:30:00,5.48204,5.48224,5.48053,5.48053,12000000.0
2007-08-23 15:31:00,5.48191,5.48253,5.48036,5.4814,19000000.0
2007-08-23 15:32:00,5.48074,5.48178,5.48037,5.48112,7000000.0
2007-08-23 15:33:00,5.47995,5.48086,5.47968,5.4808,7000000.0
2007-08-23 15:34:00,5.4811,5.48168,5.47987,5.48158,12000000.0
2007-08-23 15:35:00,5.48214,5.48214,5.4808,5.48139,17000000.0
2007-08-23 15:36:00,5.48235,5.48252,5.48118,5.48229,11000000.0
2007-08-23 15:37:00,5.48228,5.48257,5.48123,5.48221,14000000.0
2007-08-23 15:38:00,5.48211,5.48304,5.48117,5.48175,20000000.0
2007-08-23 15:39:00,5.48244,5.48251,5.48085,5.48164,8000000.0
2007-08-23 15:40:00,5.48188,5.48269,5.48142,5.48269,11000000.0
2007-08-23 15:41:00,5.48272,5.48283,5.48142,5.48142,10000000.0
2007-08-23 15:42:00,5.48269,5.48269,5.48142,5.48264,13000000.0
2007-08-23 15:43:00,5.48134,5.48331,5.48075,5.48274,14000000.0
2007-08-23 15:44:00,5.48178,5.48276,5.48169,5.48219,8000000.0
2007-08-23 15:45:00,5.48337,5.48361,5.48181,5.48197,10000000.0
2007-08-23 15:46:00,5.482,5.48351,5.4818,5.48351,12000000.0
2007-08-23 15:47:00,5.48365,5.48456,5.48269,5.48368,18000000.0
2007-08-23 15:48:00,5.48369,5.48384,5.48179,5.48343,9000000.0
2007-08-23 15:49:00,5.4833,5.4834,5.48191,5.48221,14000000.0
2007-08-23 15:50:00,5.4828,5.4828,5.48109,5.48232,18000000.0
2007-08-23 15:51:00,5.48215,5.4827,5.48142,5.4827,8000000.0
2007-08-23 15:52:00,5.48208,5.4833,5.48127,5.48186,11000000.0
2007-08-23 15:53:00,5.48187,5.48289,5.48109,5.48287,15000000.0
2007-08-23 15:54:00,5.48251,5.48452,5.48223,5.48452,9000000.0
2007-08-23 15:55:00,5.48371,5.48399,5.48288,5.48343,9000000.0
2007-08-23 15:56:00,5.48219,5.48349,5.48176,5.48241,11000000.0
2007-08-23 15:57:00,5.48196,5.48454,5.48196,5.48368,15000000.0
2007-08-23 15:58:00,5.48334,5.48426,5.48221,5.48259,13000000.0
2007-08-23 15:59:00,5.48468,5.48468,5.48225,5.48225,15000000.0
2007-08-23 16:00:00,5.48327,5.48346,5.48161,5.483,11000000.0
2007-08-23 16:01:00,5.48442,5.48454,5.48307,5.48454,14000000.0
2007-08-23 16:02:00,5.48357,5.48378,5.48213,5.48222,11000000.0
2007-08-23 16:03:00,5.4844,5.48456,5.48329,5.48415,8000000.0
2007-08-23 16:04:00,5.48299,5.48358,5.48214,5.48214,8000000.0
2007-08-23 16:05:00,5.48244,5.4834,5.48151,5.48181,8000000.0
2007-08-23 16:06:00,5.4816,5.48302,5.48031,5.48143,16000000.0
2007-08-23 16:07:00,5.48062,5.48337,5.48027,5.48152,18000000.0
2007-08-23 16:08:00,5.48086,5.48298,5.48059,5.48298,14000000.0
2007-08-23 16:09:00,5.48377,5.48377,5.48163,5.48345,12000000.0
2007-08-23 16:10:00,5.48241,5.48436,5.48232,5.483,10000000.0
2007-08-23 16:11:00,5.48356,5.48455,5.48314,5.48367,13000000.0
2007-08-23 16:12:00,5.48262,5.48415,5.4823,5.48386,16000000.0
2007-08-23 16:13:00,5.48298,5.4843,5.48296,5.48389,7000000.0
2007-08-23 16:14:00,5.48328,5.48406,5.482,5.48406,16000000.0
2007-08-23 16:15:00,5.48293,5.48458,5.48285,5.48285,15000000.0
2007-08-23 16:16:00,5.48378,5.48433,5.48235,5.48235,17000000.0
2007-08-23 16:17:00,5.48396,5.4864,5.48334,5.48546,10000000.0
2007-08-23 16:18:00,5.48566,5.48566,5.48401,5.48441,10000000.0
2007-08-23 16:19:00,5.48327,5.48525,5.48299,5.48446,12000000.0
2007-08-23 16:20:00,5.48304,5.48449,5.48249,5.48277,11000000.0
2007-08-23 16:21:00,5.48148,5.48364,5.48139,5.48364,8000000.0
2007-08-23 16:22:00,5.48351,5.48381,5.48154,5.48306,16000000.0
2007-08-23 16:23:00,5.48223,5.48229,5.48099,5.4816,11000000.0
2007-08-23 16:24:00,5.48222,5.48325,5.48045,5.48319,14000000.0
2007-08-23 16:25:00,5.48078,5.48233,5.48041,5.48086,13000000.0
2007-08-23 16:26:00,5.48121,5.4828,5.47967,5.4828,16000000.0
2007-08-23 16:27:00,5.48095,5.48265,5.4803,5.4826,20000000.0
2007-08-23 16:28:00,5.48238,5.48333,5.47996,5.48075,12000000.0
2007-08-23 16:29:00,5.48082,5.48309,5.47955,5.48053,13000000.0
2007-08-23 16:30:00,5.48023,5.48267,5.47985,5.4822,17000000.0
2007-08-23 16:31:00,5.4825,5.4825,5.48061,5.48214,13000000.0
2007-08-23 16:32:00,5.48093,5.48337,5.48068,5.4813,10000000.0
2007-08-23 16:33:00,5.48205,5.48357,5.48085,5.48196,15000000.0
2007-08-23 16:34:00,5.48032,5.48478,5.48032,5.48269,9000000.0
2007-08-23 16:35:00,5.48193,5.48546,5.48065,5.48203,18000000.0
2007-08-23 16:36:00,5.48288,5.48406,5.4802,5.4802,8000000.0
2007-08-23 16:37:00,5.48539,5.48539,5.47934,5.47934,22000000.0
2007-08-23 16:38:00,5.4852,5.4852,5.48005,5.48378,14000000.0
2007-08-23 16:39:00,5.48356,5.48443,5.48036,5.48118,14000000.0
2007-08-23 16:40:00,5.47984,5.483,5.47984,5.48104,17000000.0
2007-08-23 16:41:00,5.48291,5.4832,5.47998,5.48085,9000000.0
2007-08-23 16:42:00,5.47997,5.48274,5.47926,5.48085,13000000.0
2007-08-23 16:43:00,5.47982,5.48166,5.47973,5.48097,13000000.0
2007-08-23 16:44:00,5.47993,5.48172,5.47944,5.48044,11000000.0
2007-08-23 16:45:00,5.48138,5.48175,5.47993,5.48031,18000000.0
2007-08-23 16:46:00,5.48022,5.48142,5.47846,5.48142,11000000.0
2007-08-23 16:47:00,5.48036,5.48084,5.47696,5.48046,15000000.0
2007-08-23 16:48:00,5.48026,5.48063,5.47765,5.47867,7000000.0
2007-08-23 16:49:00,5.48046,5.48066,5.47773,5.48066,16000000.0
2007-08-23 16:50:00,5.48101,5.4811,5.47745,5.48035,9000000.0
2007-08-23 16:51:00,5.4811,5.4811,5.47691,5.47829,22000000.0
2007-08-23 16:52:00,5.47925,5.48011,5.47745,5.4796,11000000.0
2007-08-23 16:53:00,5.47927,5.4808,5.47795,5.4808,12000000.0
2007-08-23 16:54:00,5.4781,5.47987,5.47685,5.47945,17000000.0
2007-08-23 16:55:00,5.47746,5.47984,5.47703,5.47815,15000000.0
2007-08-23 16:56:00,5.47767,5.47903,5.47592,5.47592,11000000.0
2007-08-23 16:57:00,5.47985,5.47985,5.47616,5.47705,8000000.0
2007-08-23 16:58:00,5.47705,5.47978,5.4758,5.4758,12000000.0
2007-08-23 16:59:00,5.47719,5.48056,5.47508,5.47526,15000000.0
2007-08-23 17:00:00,5.47879,5.47887,5.47631,5.47631,10000000.0
2007-08-23 17:01:00,5.47631,5.47967,5.47631,5.479,10000000.0
2007-08-23 17:02:00,5.47844,5.47996,5.47815,5.47953,8000000.0
2007-08-23 17:03:00,5.4798,5.47994,5.47868,5.47957,11000000.0
2007-08-23 17:04:00,5.47968,5.47994,5.47761,5.47761,10000000.0
2007-08-23 17:05:00,5.47896,5.48009,5.478,5.47829,18000000.0
2007-08-23 17:06:00,5.47976,5.47997,5.47753,5.47814,9000000.0
2007-08-23 17:07:00,5.47757,5.47854,5.47623,5.47759,20000000.0
2007-08-23 17:08:00,5.47836,5.47863,5.47684,5.47846,11000000.0
2007-08-23 17:09:00,5.47846,5.47882,5.47716,5.47842,14000000.0
2007-08-23 17:10:00,5.47849,5.47867,5.47671,5.4782,10000000.0
2007-08-23 17:11:00,5.47764,5.47959,5.47661,5.47876,12000000.0
2007-08-23 17:12:00,5.4782,5.4788,5.4769,5.47734,7000000.0
2007-08-23 17:13:00,5.47819,5.47908,5.47663,5.47908,13000000.0
2007-08-23 17:14:00,5.47866,5.47967,5.4784,5.47967,13000000.0
2007-08-23 17:15:00,5.47941,5.48002,5.47844,5.47883,12000000.0
2007-08-23 17:16:00,5.47872,5.47984,5.47834,5.47948,13000000.0
2007-08-23 17:17:00,5.47881,5.47992,5.47799,5.47992,12000000.0
2007-08-23 17:18:00,5.47969,5.47969,5.4774,5.47897,15000000.0
2007-08-23 17:19:00,5.47892,5.47939,5.47769,5.47769,10000000.0
2007-08-23 17:20:00,5.47763,5.47939,5.47763,5.47939,13000000.0
2007-08-23 17:21:00,5.47768,5.47956,5.47724,5.47861,17000000.0
2007-08-23 17:22:00,5.47922,5.47922,5.4773,5.47828,15000000.0
2007-08-23 17:23:00,5.47865,5.47904,5.47602,5.47602,10000000.0
2007-08-23 17:24:00,5.47685,5.47907,5.47548,5.47673,17000000.0
2007-08-23 17:25:00,5.4758,5.47835,5.47543,5.47543,11000000.0
2007-08-23 17:26:00,5.47806,5.47868,5.47542,5.47658,12000000.0
2007-08-23 17:27:00,5.47672,5.47767,5.47584,5.47682,9000000.0
2007-08-23 17:28:00,5.47702,5.47835,5.47497,5.47661,16000000.0
2007-08-23 17:29:00,5.47695,5.47907,5.4762,5.47907,9000000.0
2007-08-23 17:30:00,5.47817,5.47898,5.47753,5.47898,11000000.0
2007-08-23 17:31:00,5.47913,5.48024,5.47809,5.48021,13000000.0
2007-08-23 17:32:00,5.47949,5.47991,5.47833,5.47985,13000000.0
2007-08-23 17:33:00,5.4791,5.47927,5.47802,5.47874,11000000.0
2007-08-23 17:34:00,5.47862,5.4798,5.47694,5.4798,12000000.0
2007-08-23 17:35:00,5.4799,5.4799,5.47813,5.47945,13000000.0
2007-08-23 17:36:00,5.47949,5.47957,5.47749,5.47908,14000000.0
2007-08-23 17:37:00,5.47891,5.47915,5.47824,5.4783,10000000.0
2007-08-23 17:38:00,5.47773,5.47949,5.47744,5.47915,7000000.0
2007-08-23 17:39:00,5.47803,5.47925,5.47803,5.47925,16000000.0
2007-08-23 17:40:00,5.47934,5.47961,5.4783,5.47931,17000000.0
2007-08-23 17:41:00,5.47863,5.47972,5.47775,5.47924,16000000.0
2007-08-23 17:42:00,5.4794,5.47946,5.47787,5.47946,16000000.0
2007-08-23 17:43:00,5.47958,5.47958,5.47774,5.47774,17000000.0
2007-08-23 17:44:00,5.47958,5.47971,5.47845,5.47886,8000000.0
2007-08-23 17:45:00,5.47955,5.47986,5.47805,5.47888,11000000.0
2007-08-23 17:46:00,5.47852,5.47923,5.47789,5.47923,9000000.0
2007-08-23 17:47:00,5.47844,5.48026,5.47843,5.47889,19000000.0
2007-08-23 17:48:00,5.47959,5.48049,5.47874,5.48049,16000000.0
2007-08-23 17:49:00,5.47911,5.48045,5.47911,5.4801,15000000.0
2007-08-23 17:50:00,5.48007,5.48106,5.47943,5.47943,11000000.0
2007-08-23 17:51:00,5.4796,5.48107,5.47927,5.48107,9000000.0
2007-08-23 17:52:00,5.4809,5.48163,5.48075,5.48119,11000000.0
2007-08-23 17:53:00,5.48096,5.48117,5.47998,5.48112,9000000.0
2007-08-23 17:54:00,5.48188,5.48188,5.48036,5.48127,10000000.0
2007-08-23 17:55:00,5.48106,5.48163,5.48023,5.48163,10000000.0
2007-08-23 17:56:00,5.48235,5.48254,5.48058,5.48254,16000000.0
2007-08-23 17:57:00,5.4814,5.48207,5.48023,5.48141,14000000.0
2007-08-23 17:58:00,5.48061,5.48217,5.48061,5.48195,24000000.0
2007-08-23 17:59:00,5.4816,5.48217,5.48095,5.48207,11000000.0
2007-08-23 18:00:00,5.481,5.48176,5.48064,5.48088,10000000.0
2007-08-23 18:01:00,5.481,5.48239,5.48039,5.48039,14000000.0
2007-08-23 18:02:00,5.48068,5.48157,5.48029,5.48147,12000000.0
2007-08-23 18:03:00,5.48153,5.4816,5.47998,5.48057,17000000.0
2007-08-23 18:04:00,5.48133,5.48217,5.4804,5.48206,15000000.0
2007-08-23 18:05:00,5.48154,5.48189,5.48058,5.48189,15000000.0
2007-08-23 18:06:00,5.48159,5.48167,5.48039,5.48092,15000000.0
2007-08-23 18:07:00,5.48156,5.4821,5.48032,5.48189,16000000.0
2007-08-23 18:08:00,5.48157,5.48167,5.48003,5.48095,16000000.0
2007-08-23 18:09:00,5.48111,5.48174,5.48003,5.48051,12000000.0
2007-08-23 18:10:00,5.48045,5.48174,5.47963,5.4804,17000000.0
2007-08-23 18:11:00,5.48215,5.48215,5.47979,5.48064,16000000.0
2007-08-23 18:12:00,5.47982,5.48123,5.47973,5.48044,13000000.0
2007-08-23 18:13:00,5.48106,5.48106,5.47894,5.47902,17000000.0
2007-08-23 18:14:00,5.48016,5.48065,5.47937,5.47963,13000000.0
2007-08-23 18:15:00,5.47887,5.4806,5.47887,5.47966,13000000.0
2007-08-23 18:16:00,5.47979,5.48016,5.47797,5.47797,15000000.0
2007-08-23 18:17:00,5.47979,5.47979,5.47794,5.47794,16000000.0
2007-08-23 18:18:00,5.47829,5.48061,5.47829,5.47938,18000000.0
2007-08-23 18:19:00,5.48,5.48001,5.4787,5.47988,12000000.0
2007-08-23 18:20:00,5.47999,5.48007,5.47855,5.47855,16000000.0
2007-08-23 18:21:00,5.47939,5.48011,5.47853,5.47853,19000000.0
2007-08-23 18:22:00,5.48,5.48021,5.4781,5.47958,20000000.0
2007-08-23 18:23:00,5.48048,5.48048,5.47822,5.48017,16000000.0
2007-08-23 18:24:00,5.47874,5.4799,5.47831,5.47932,14000000.0
2007-08-23 18:25:00,5.47972,5.48008,5.47843,5.47961,18000000.0
2007-08-23 18:26:00,5.47867,5.47992,5.47867,5.47992,9000000.0
2007-08-23 18:27:00,5.47878,5.4798,5.47841,5.47859,16000000.0
2007-08-23 18:28:00,5.48038,5.48055,5.47885,5.47994,11000000.0
2007-08-23 18:29:00,5.47943,5.47993,5.47851,5.47943,15000000.0
2007-08-23 18:30:00,5.47957,5.48007,5.47864,5.48007,14000000.0
2007-08-23 18:31:00,5.47985,5.48048,5.47898,5.48028,19000000.0
2007-08-23 18:32:00,5.48023,5.48067,5.47926,5.47986,13000000.0
2007-08-23 18:33:00,5.47993,5.48034,5.47889,5.48004,13000000.0
2007-08-23 18:34:00,5.47918,5.48069,5.47894,5.48069,9000000.0
2007-08-23 18:35:00,5.48073,5.48113,5.47953,5.47982,14000000.0
2007-08-23 18:36:00,5.47911,5.48005,5.47896,5.47951,12000000.0
2007-08-23 18:37:00,5.48051,5.48072,5.47898,5.4801,13000000.0
2007-08-23 18:38:00,5.47988,5.48003,5.47891,5.47932,17000000.0
2007-08-23 18:39:00,5.47813,5.48038,5.47813,5.47986,18000000.0
2007-08-23 18:40:00,5.47847,5.47965,5.47843,5.47887,14000000.0
2007-08-23 18:41:00,5.47986,5.48018,5.47887,5.47961,18000000.0
2007-08-23 18:42:00,5.48039,5.4805,5.47876,5.48032,14000000.0
2007-08-23 18:43:00,5.47937,5.48062,5.47937,5.48037,14000000.0
2007-08-23 18:44:00,5.48012,5.48082,5.47993,5.48052,12000000.0
2007-08-23 18:45:00,5.48047,5.48092,5.47978,5.48014,17000000.0
2007-08-23 18:46:00,5.48027,5.48139,5.47976,5.48049,15000000.0
2007-08-23 18:47:00,5.48066,5.48066,5.47897,5.48037,16000000.0
2007-08-23 18:48:00,5.48006,5.48082,5.47976,5.48082,11000000.0
2007-08-23 18:49:00,5.48044,5.48048,5.47987,5.48048,8000000.0
2007-08-23 18:50:00,5.48071,5.48111,5.47997,5.48069,16000000.0
2007-08-23 18:51:00,5.48112,5.48112,5.47984,5.48017,19000000.0
2007-08-23 18:52:00,5.48047,5.48075,5.47939,5.48016,10000000.0
2007-08-23 18:53:00,5.48072,5.48094,5.47994,5.48078,10000000.0
2007-08-23 18:54:00,5.48137,5.48138,5.47991,5.48054,11000000.0
2007-08-23 18:55:00,5.47961,5.48127,5.47961,5.48084,8000000.0
2007-08-23 18:56:00,5.48108,5.48115,5.47995,5.48115,16000000.0
2007-08-23 18:57:00,5.48108,5.48116,5.47942,5.48008,8000000.0
2007-08-23 18:58:00,5.48133,5.48133,5.47977,5.48048,13000000.0
2007-08-23 18:59:00,5.48036,5.48161,5.48034,5.48156,17000000.0
2007-08-23 19:00:00,5.48197,5.48197,5.48031,5.48101,13000000.0
2007-08-23 19:01:00,5.48138,5.4814,5.48002,5.48073,12000000.0
2007-08-23 19:02:00,5.4812,5.48159,5.48021,5.48093,16000000.0
2007-08-23 19:03:00,5.48061,5.48153,5.48009,5.48009,17000000.0
2007-08-23 19:04:00,5.48061,5.48111,5.47992,5.4805,12000000.0
2007-08-23 19:05:00,5.48156,5.48161,5.47994,5.48135,17000000.0
2007-08-23 19:06:00,5.48061,5.48178,5.48004,5.48178,7000000.0
2007-08-23 19:07:00,5.48102,5.48163,5.48044,5.48044,20000000.0
2007-08-23 19:08:00,5.48163,5.48163,5.48002,5.48077,21000000.0
2007-08-23 19:09:00,5.48028,5.48138,5.47974,5.48034,16000000.0
2007-08-23 19:10:00,5.47956,5.48121,5.47956,5.4805,14000000.0
2007-08-23 19:11:00,5.48149,5.48154,5.48005,5.48149,12000000.0
2007-08-23 19:12:00,5.48122,5.48153,5.47992,5.48045,18000000.0
2007-08-23 19:13:00,5.48079,5.48146,5.48002,5.48146,14000000.0
2007-08-23 19:14:00,5.48137,5.48171,5.47952,5.48024,18000000.0
2007-08-23 19:15:00,5.48055,5.48081,5.47986,5.48017,9000000.0
2007-08-23 19:16:00,5.48086,5.48086,5.47934,5.48074,12000000.0
2007-08-23 19:17:00,5.48111,5.48168,5.48022,5.48089,14000000.0
2007-08-23 19:18:00,5.48035,5.48115,5.47955,5.48115,16000000.0
2007-08-23 19:19:00,5.4808,5.48104,5.47996,5.48037,7000000.0
2007-08-23 19:20:00,5.48035,5.48081,5.48011,5.48037,8000000.0
2007-08-23 19:21:00,5.47993,5.48145,5.47993,5.48127,18000000.0
2007-08-23 19:22:00,5.4819,5.48203,5.48053,5.48203,9000000.0
2007-08-23 19:23:00,5.48044,5.48181,5.48044,5.4807,10000000.0
2007-08-23 19:24:00,5.48124,5.48202,5.4806,5.48129,11000000.0
2007-08-23 19:25:00,5.48056,5.48223,5.48056,5.48088,17000000.0
2007-08-23 19:26:00,5.48231,5.48249,5.48081,5.48146,11000000.0
2007-08-23 19:27:00,5.48193,5.48272,5.48102,5.48146,13000000.0
2007-08-23 19:28:00,5.48215,5.48273,5.48117,5.48117,10000000.0
2007-08-23 19:29:00,5.48223,5.48267,5.48148,5.48164,11000000.0
2007-08-23 19:30:00,5.48261,5.48291,5.48157,5.48222,12000000.0
2007-08-23 19:31:00,5.4815,5.48265,5.48124,5.48265,8000000.0
2007-08-23 19:32:00,5.48213,5.48243,5.48156,5.4824,11000000.0
2007-08-23 19:33:00,5.48267,5.48281,5.48135,5.48281,13000000.0
2007-08-23 19:34:00,5.48286,5.48286,5.48144,5.48284,12000000.0
2007-08-23 19:35:00,5.48295,5.4832,5.48199,5.4823,13000000.0
2007-08-23 19:36:00,5.48181,5.48302,5.48161,5.48188,12000000.0
2007-08-23 19:37:00,5.48119,5.48287,5.48119,5.4828,8000000.0
2007-08-23 19:38:00,5.48285,5.48287,5.48136,5.48263,20000000.0
2007-08-23 19:39:00,5.48242,5.48287,5.48183,5.48241,11000000.0
2007-08-23 19:40:00,5.48285,5.4829,5.48127,5.48202,11000000.0
2007-08-23 19:41:00,5.48084,5.48193,5.4808,5.4814,9000000.0
2007-08-23 19:42:00,5.48198,5.48213,5.4811,5.4811,10000000.0
2007-08-23 19:43:00,5.48105,5.48192,5.48061,5.48137,14000000.0
2007-08-23 19:44:00,5.48182,5.48203,5.48069,5.48138,15000000.0
2007-08-23 19:45:00,5.48215,5.48215,5.48067,5.48172,12000000.0
2007-08-23 19:46:00,5.48183,5.48213,5.48052,5.48212,11000000.0
2007-08-23 19:47:00,5.48212,5.48212,5.48062,5.48121,10000000.0
2007-08-23 19:48:00,5.48076,5.48195,5.48073,5.48116,9000000.0
2007-08-23 19:49:00,5.48212,5.48212,5.48066,5.48125,16000000.0
2007-08-23 19:50:00,5.48115,5.48149,5.48035,5.48102,10000000.0
2007-08-23 19:51:00,5.48077,5.48177,5.48049,5.48119,11000000.0
2007-08-23 19:52:00,5.48167,5.48208,5.48067,5.48208,19000000.0
2007-08-23 19:53:00,5.48115,5.48181,5.48047,5.48136,19000000.0
2007-08-23 19:54:00,5.4804,5.48242,5.4804,5.48229,14000000.0
2007-08-23 19:55:00,5.48193,5.48211,5.48066,5.48187,16000000.0
2007-08-23 19:56:00,5.48117,5.48201,5.48025,5.48128,12000000.0
2007-08-23 19:57:00,5.48062,5.48189,5.48062,5.48189,14000000.0
2007-08-23 19:58:00,5.48261,5.48261,5.48061,5.48161,13000000.0
2007-08-23 19:59:00,5.48129,5.48185,5.48095,5.48185,10000000.0
2007-08-23 20:00:00,5.48136,5.48163,5.48056,5.48163,15000000.0
2007-08-23 20:01:00,5.48089,5.48199,5.48063,5.48199,14000000.0
2007-08-23 20:02:00,5.48091,5.48168,5.48046,5.48168,8000000.0
2007-08-23 20:03:00,5.48188,5.48192,5.48072,5.48141,13000000.0
2007-08-23 20:04:00,5.48096,5.4819,5.47937,5.48126,12000000.0
2007-08-23 20:05:00,5.48003,5.4816,5.48003,5.48123,11000000.0
2007-08-23 20:06:00,5.48171,5.48179,5.47987,5.48047,10000000.0
2007-08-23 20:07:00,5.48037,5.48167,5.47977,5.48167,13000000.0
2007-08-23 20:08:00,5.47983,5.48146,5.47983,5.48128,16000000.0
2007-08-23 20:09:00,5.48012,5.48128,5.47972,5.48128,17000000.0
2007-08-23 20:10:00,5.48111,5.48115,5.47952,5.48051,10000000.0
2007-08-23 20:11:00,5.48036,5.48098,5.47907,5.48016,13000000.0
2007-08-23 20:12:00,5.48131,5.48179,5.47963,5.48045,15000000.0
2007-08-23 20:13:00,5.48109,5.48148,5.48019,5.4811,13000000.0
2007-08-23 20:14:00,5.48038,5.48204,5.48038,5.48141,8000000.0
2007-08-23 20:15:00,5.48109,5.48168,5.4804,5.48168,10000000.0
2007-08-23 20:16:00,5.48085,5.48122,5.48007,5.48122,14000000.0
2007-08-23 20:17:00,5.4808,5.48128,5.47959,5.48044,13000000.0
2007-08-23 20:18:00,5.48054,5.48121,5.4799,5.48078,7000000.0
2007-08-23 20:19:00,5.48026,5.48165,5.47994,5.48165,11000000.0
2007-08-23 20:20:00,5.48005,5.48142,5.48,5.48116,19000000.0
2007-08-23 20:21:00,5.48153,5.48196,5.48089,5.48196,11000000.0
2007-08-23 20:22:00,5.48204,5.48204,5.48067,5.48103,11000000.0
2007-08-23 20:23:00,5.48107,5.48161,5.48062,5.48154,13000000.0
2007-08-23 20:24:00,5.48163,5.48188,5.4808,5.48179,9000000.0
2007-08-23 20:25:00,5.481,5.48189,5.48079,5.48189,18000000.0
2007-08-23 20:26:00,5.48111,5.4817,5.48091,5.48144,7000000.0
2007-08-23 20:27:00,5.48158,5.48164,5.48066,5.48158,9000000.0
2007-08-23 20:28:00,5.48083,5.48159,5.48063,5.48101,13000000.0
2007-08-23 20:29:00,5.48155,5.48155,5.48017,5.48029,14000000.0
2007-08-23 20:30:00,5.48042,5.48042,5.47979,5.47979,16000000.0
2007-08-23 20:31:00,5.47925,5.47945,5.47925,5.47945,22000000.0
2007-08-23 20:32:00,5.48185,5.48185,5.48033,5.4814,12000000.0
2007-08-23 20:33:00,5.48099,5.48133,5.48044,5.48119,13000000.0
2007-08-23 20:34:00,5.48087,5.48096,5.48026,5.48029,15000000.0
2007-08-23 20:35:00,5.48142,5.48195,5.48083,5.48083,16000000.0
2007-08-23 20:36:00,5.48208,5.4824,5.48076,5.48099,15000000.0
2007-08-23 20:37:00,5.48172,5.48268,5.48096,5.48195,14000000.0
2007-08-23 20:38:00,5.48247,5.48291,5.48153,5.48244,13000000.0
2007-08-23 20:39:00,5.48145,5.48357,5.48145,5.48357,18000000.0
2007-08-23 20:40:00,5.4819,5.48311,5.48173,5.48311,14000000.0
2007-08-23 20:41:00,5.48235,5.48337,5.48175,5.48292,18000000.0
2007-08-23 20:42:00,5.48299,5.48302,5.48102,5.48185,12000000.0
2007-08-23 20:43:00,5.48242,5.48304,5.48135,5.48224,18000000.0
2007-08-23 20:44:00,5.48283,5.48304,5.48135,5.48246,18000000.0
2007-08-23 20:45:00,5.48252,5.48345,5.48222,5.48338,11000000.0
2007-08-23 20:46:00,5.48313,5.48348,5.48178,5.48348,18000000.0
2007-08-23 20:47:00,5.48164,5.48287,5.4814,5.48267,20000000.0
2007-08-23 20:48:00,5.48201,5.48333,5.48148,5.48281,17000000.0
2007-08-23 20:49:00,5.48263,5.48375,5.4818,5.48251,16000000.0
2007-08-23 20:50:00,5.48249,5.48313,5.48218,5.48267,8000000.0
2007-08-23 20:51:00,5.48212,5.4832,5.48187,5.4832,8000000.0
2007-08-23 20:52:00,5.48289,5.48289,5.48108,5.48108,12000000.0
2007-08-23 20:53:00,5.48233,5.4833,5.48192,5.48192,16000000.0
2007-08-23 20:54:00,5.4824,5.4832,5.48191,5.48205,15000000.0
2007-08-23 20:55:00,5.4829,5.48308,5.48187,5.4826,16000000.0
2007-08-23 20:56:00,5.48178,5.48296,5.48178,5.482,7000000.0
2007-08-23 20:57:00,5.48346,5.48346,5.48189,5.48268,14000000.0
2007-08-23 20:58:00,5.48315,5.48346,5.48251,5.48261,10000000.0
2007-08-23 20:59:00,5.48294,5.48341,5.4824,5.48341,11000000.0
2007-08-23 21:00:00,5.48324,5.48352,5.48215,5.48329,14000000.0
2007-08-23 21:01:00,5.4834,5.48371,5.48252,5.48279,12000000.0
2007-08-23 21:02:00,5.48256,5.48377,5.48256,5.48355,17000000.0
2007-08-23 21:03:00,5.48314,5.48342,5.48247,5.48326,11000000.0
2007-08-23 21:04:00,5.48345,5.48345,5.48193,5.48294,10000000.0
2007-08-23 21:05:00,5.48307,5.48333,5.48237,5.48309,8000000.0
2007-08-23 21:06:00,5.48323,5.48363,5.48233,5.48298,13000000.0
2007-08-23 21:07:00,5.48293,5.48351,5.48175,5.48175,14000000.0
2007-08-23 21:08:00,5.48282,5.48367,5.4819,5.48367,8000000.0
2007-08-23 21:09:00,5.48208,5.48339,5.4817,5.48339,13000000.0
2007-08-23 21:10:00,5.48162,5.48337,5.48162,5.48226,17000000.0
2007-08-23 21:11:00,5.48265,5.48402,5.48239,5.48349,15000000.0
2007-08-23 21:12:00,5.48267,5.4836,5.48224,5.48341,11000000.0
2007-08-23 21:13:00,5.48274,5.48361,5.48235,5.48235,12000000.0
2007-08-23 21:14:00,5.48315,5.48335,5.48315,5.48315,14000000.0
2007-08-23 21:15:00,5.48338,5.48346,5.48178,5.48211,13000000.0
2007-08-23 21:16:00,5.48338,5.48349,5.48209,5.48209,12000000.0
2007-08-23 21:17:00,5.48242,5.48305,5.48217,5.4825,16000000.0
2007-08-23 21:18:00,5.48269,5.48318,5.48153,5.48316,15000000.0
2007-08-23 21:19:00,5.48246,5.48311,5.48128,5.48311,15000000.0
2007-08-23 21:20:00,5.48215,5.48235,5.4815,5.48235,8000000.0
2007-08-23 21:21:00,5.48171,5.48228,5.48039,5.48174,17000000.0
2007-08-23 21:22:00,5.48183,5.4826,5.48055,5.48055,11000000.0
2007-08-23 21:23:00,5.48072,5.48134,5.47937,5.48134,23000000.0
2007-08-23 21:24:00,5.48083,5.4813,5.47992,5.4813,13000000.0
2007-08-23 21:25:00,5.48051,5.48051,5.47899,5.48008,15000000.0
2007-08-23 21:26:00,5.48112,5.48112,5.47935,5.48046,10000000.0
2007-08-23 21:27:00,5.48082,5.481,5.47937,5.47937,10000000.0
2007-08-23 21:28:00,5.48085,5.48127,5.47953,5.48127,13000000.0
2007-08-23 21:29:00,5.47988,5.48146,5.47956,5.48057,10000000.0
2007-08-23 21:30:00,5.48211,5.4829,5.4811,5.48115,16000000.0
2007-08-23 21:31:00,5.4818,5.4821,5.48094,5.48161,18000000.0
2007-08-23 21:32:00,5.48211,5.48249,5.48116,5.48249,15000000.0
2007-08-23 21:33:00,5.48134,5.48236,5.48115,5.48125,13000000.0
2007-08-23 21:34:00,5.48203,5.48243,5.48118,5.48148,9000000.0
2007-08-23 21:35:00,5.48117,5.48175,5.48099,5.48151,8000000.0
2007-08-23 21:36:00,5.48103,5.48197,5.48097,5.48193,18000000.0
2007-08-23 21:37:00,5.48185,5.48228,5.48079,5.48105,22000000.0
2007-08-23 21:38:00,5.48119,5.48167,5.48077,5.48123,9000000.0
2007-08-23 21:39:00,5.48107,5.48165,5.48055,5.4814,11000000.0
2007-08-23 21:40:00,5.48143,5.48209,5.4802,5.48111,19000000.0
2007-08-23 21:41:00,5.48106,5.48128,5.48016,5.48057,12000000.0
2007-08-23 21:42:00,5.48169,5.48172,5.48089,5.48112,11000000.0
2007-08-23 21:43:00,5.48103,5.48124,5.47972,5.47972,14000000.0
2007-08-23 21:44:00,5.48072,5.48134,5.47992,5.48049,13000000.0
2007-08-23 21:45:00,5.48139,5.4818,5.47993,5.48175,12000000.0
2007-08-23 21:46:00,5.48096,5.48124,5.47997,5.48124,14000000.0
2007-08-23 21:47:00,5.47991,5.48143,5.47991,5.48135,17000000.0
2007-08-23 21:48:00,5.48092,5.48144,5.47953,5.48115,16000000.0
2007-08-23 21:49:00,5.4808,5.48162,5.48032,5.48075,14000000.0
2007-08-23 21:50:00,5.48162,5.48229,5.48049,5.48104,13000000.0
2007-08-23 21:51:00,5.48137,5.48137,5.47991,5.48009,14000000.0
2007-08-23 21:52:00,5.48059,5.48155,5.48013,5.4809,17000000.0
2007-08-23 21:53:00,5.48161,5.48161,5.47979,5.48019,27000000.0
2007-08-23 21:54:00,5.48091,5.48139,5.48015,5.48054,10000000.0
2007-08-23 21:55:00,5.48055,5.48136,5.48004,5.48069,8000000.0
2007-08-23 21:56:00,5.48072,5.48157,5.48064,5.48157,16000000.0
2007-08-23 21:57:00,5.48169,5.48172,5.48028,5.48166,18000000.0
2007-08-23 21:58:00,5.48156,5.48215,5.48073,5.48215,18000000.0
2007-08-23 21:59:00,5.48102,5.48201,5.4805,5.48154,17000000.0
2007-08-23 22:00:00,5.48186,5.48196,5.48087,5.48115,9000000.0
2007-08-23 22:01:00,5.48179,5.48219,5.48011,5.48178,22000000.0
2007-08-23 22:02:00,5.4809,5.48139,5.47985,5.48087,11000000.0
2007-08-23 22:03:00,5.48031,5.48058,5.47914,5.48007,16000000.0
2007-08-23 22:04:00,5.47991,5.48036,5.47902,5.47946,12000000.0
2007-08-23 22:05:00,5.47979,5.48025,5.47853,5.48025,7000000.0
2007-08-23 22:06:00,5.47941,5.48071,5.47926,5.48071,15000000.0
2007-08-23 22:07:00,5.47949,5.48015,5.47888,5.47984,19000000.0
2007-08-23 22:08:00,5.47964,5.4812,5.47962,5.4812,11000000.0
2007-08-23 22:09:00,5.48075,5.48095,5.47937,5.48033,10000000.0
2007-08-23 22:10:00,5.47992,5.48135,5.47967,5.47967,10000000.0
2007-08-23 22:11:00,5.48084,5.48144,5.4798,5.48041,18000000.0
2007-08-23 22:12:00,5.48046,5.48112,5.48035,5.4808,11000000.0
2007-08-23 22:13:00,5.48185,5.48193,5.48015,5.48074,14000000.0
2007-08-23 22:14:00,5.48031,5.48182,5.47996,5.48144,24000000.0
2007-08-23 22:15:00,5.48037,5.48138,5.4792,5.4792,13000000.0
2007-08-23 22:16:00,5.47956,5.4807,5.47912,5.47984,13000000.0
2007-08-23 22:17:00,5.48058,5.48163,5.48045,5.48143,8000000.0
2007-08-23 22:18:00,5.48102,5.48142,5.47993,5.48058,13000000.0
2007-08-23 22:19:00,5.48138,5.48185,5.48046,5.48151,14000000.0
2007-08-23 22:20:00,5.48197,5.48197,5.47994,5.48055,21000000.0
2007-08-23 22:21:00,5.48082,5.48109,5.47953,5.47999,13000000.0
2007-08-23 22:22:00,5.47981,5.48069,5.47972,5.4806,12000000.0
2007-08-23 22:23:00,5.48,5.4806,5.47899,5.47972,18000000.0
2007-08-23 22:24:00,5.47949,5.48013,5.47904,5.47912,14000000.0
2007-08-23 22:25:00,5.48038,5.48075,5.47952,5.48075,13000000.0
2007-08-23 22:26:00,5.48026,5.4808,5.47901,5.47915,13000000.0
2007-08-23 22:27:00,5.47983,5.48066,5.4791,5.48052,16000000.0
2007-08-23 22:28:00,5.47948,5.48061,5.47906,5.47906,13000000.0
2007-08-23 22:29:00,5.47924,5.48021,5.47885,5.47947,21000000.0
2007-08-23 22:30:00,5.47934,5.48032,5.47899,5.48032,17000000.0
2007-08-23 22:31:00,5.47971,5.4803,5.47941,5.47946,10000000.0
2007-08-23 22:32:00,5.4804,5.4804,5.47894,5.47948,13000000.0
2007-08-23 22:33:00,5.47934,5.48024,5.4787,5.4801,13000000.0
2007-08-23 22:34:00,5.4795,5.4795,5.47879,5.47879,13000000.0
2007-08-23 22:35:00,5.47942,5.4801,5.47852,5.47971,19000000.0
2007-08-23 22:36:00,5.4795,5.47994,5.47879,5.47964,14000000.0
2007-08-23 22:37:00,5.47872,5.47938,5.47813,5.47813,17000000.0
2007-08-23 22:38:00,5.4793,5.47982,5.4788,5.47982,9000000.0
2007-08-23 22:39:00,5.47844,5.47981,5.47811,5.47966,20000000.0
2007-08-23 22:40:00,5.47882,5.48058,5.47882,5.4801,13000000.0
2007-08-23 22:41:00,5.48037,5.48037,5.47923,5.47993,13000000.0
2007-08-23 22:42:00,5.47919,5.4799,5.4789,5.47948,10000000.0
2007-08-23 22:43:00,5.47927,5.47989,5.47851,5.479,15000000.0
2007-08-23 22:44:00,5.47951,5.47991,5.4783,5.4783,16000000.0
2007-08-23 22:45:00,5.47933,5.47975,5.47858,5.47902,14000000.0
2007-08-23 22:46:00,5.47902,5.47974,5.4786,5.47956,12000000.0
2007-08-23 22:47:00,5.47858,5.47858,5.47812,5.47812,7000000.0
2007-08-23 22:48:00,5.4773,5.47777,5.4773,5.47777,16000000.0
2007-08-23 22:49:00,5.47742,5.47763,5.47736,5.47756,10000000.0
2007-08-23 22:50:00,5.47795,5.47795,5.47775,5.47795,15000000.0
2007-08-23 22:51:00,5.47886,5.47894,5.47817,5.47817,17000000.0
2007-08-23 22:52:00,5.47893,5.47912,5.47819,5.47901,10000000.0
2007-08-23 22:53:00,5.47861,5.47926,5.47761,5.47761,20000000.0
2007-08-23 22:54:00,5.47947,5.47947,5.47824,5.47882,10000000.0
2007-08-23 22:55:00,5.47818,5.47983,5.47818,5.47873,12000000.0
2007-08-23 22:56:00,5.47865,5.4792,5.47823,5.47874,9000000.0
2007-08-23 22:57:00,5.47911,5.48012,5.47834,5.47834,18000000.0
2007-08-23 22:58:00,5.4788,5.48018,5.47854,5.47933,13000000.0
2007-08-23 22:59:00,5.47897,5.48022,5.47866,5.48019,10000000.0
2007-08-23 23:00:00,5.47979,5.47992,5.47889,5.47918,17000000.0
2007-08-23 23:01:00,5.47923,5.48028,5.47877,5.47945,13000000.0
2007-08-23 23:02:00,5.47932,5.47972,5.47896,5.47955,7000000.0
2007-08-23 23:03:00,5.4797,5.47996,5.47853,5.47996,16000000.0
2007-08-23 23:04:00,5.47952,5.47962,5.47861,5.47926,12000000.0
2007-08-23 23:05:00,5.47934,5.47936,5.47831,5.47892,11000000.0
2007-08-23 23:06:00,5.47802,5.47919,5.47802,5.47919,11000000.0
2007-08-23 23:07:00,5.47912,5.47923,5.47824,5.4784,13000000.0
2007-08-23 23:08:00,5.47896,5.47928,5.47844,5.47921,20000000.0
2007-08-23 23:09:00,5.47887,5.47962,5.47844,5.4788,16000000.0
2007-08-23 23:10:00,5.47914,5.47933,5.47827,5.47878,16000000.0
2007-08-23 23:11:00,5.4782,5.47896,5.47806,5.4782,10000000.0
2007-08-23 23:12:00,5.47861,5.47883,5.47787,5.47883,12000000.0
2007-08-23 23:13:00,5.47933,5.47933,5.4786,5.47865,16000000.0
2007-08-23 23:14:00,5.47856,5.47858,5.47737,5.47739,9000000.0
2007-08-23 23:15:00,5.47855,5.47855,5.47718,5.47832,9000000.0
2007-08-23 23:16:00,5.47842,5.47876,5.47755,5.47811,18000000.0
2007-08-23 23:17:00,5.47765,5.47816,5.47747,5.4781,8000000.0
2007-08-23 23:18:00,5.47828,5.47861,5.47722,5.4777,10000000.0
2007-08-23 23:19:00,5.47738,5.47841,5.47726,5.47726,9000000.0
2007-08-23 23:20:00,5.47756,5.47914,5.47756,5.47898,17000000.0
2007-08-23 23:21:00,5.47832,5.47908,5.47797,5.4787,11000000.0
2007-08-23 23:22:00,5.47817,5.47951,5.47817,5.47932,12000000.0
2007-08-23 23:23:00,5.47846,5.47866,5.47733,5.478,12000000.0
2007-08-23 23:24:00,5.47794,5.47808,5.47734,5.47795,12000000.0
2007-08-23 23:25:00,5.47796,5.47796,5.477,5.47748,9000000.0
2007-08-23 23:26:00,5.47752,5.47793,5.47667,5.47739,14000000.0
2007-08-23 23:27:00,5.47802,5.47802,5.47717,5.47728,17000000.0
2007-08-23 23:28:00,5.47675,5.47695,5.47675,5.47688,15000000.0
2007-08-23 23:29:00,5.47692,5.47707,5.47692,5.47697,11000000.0
2007-08-23 23:30:00,5.4779,5.4784,5.47711,5.47719,14000000.0
2007-08-23 23:31:00,5.47833,5.47833,5.47735,5.4774,7000000.0
2007-08-23 23:32:00,5.47732,5.47815,5.47714,5.47723,15000000.0
2007-08-23 23:33:00,5.4774,5.47795,5.47692,5.47759,7000000.0
2007-08-23 23:34:00,5.47712,5.47839,5.47712,5.47798,10000000.0
2007-08-23 23:35:00,5.4771,5.47824,5.4771,5.47734,12000000.0
2007-08-23 23:36:00,5.47784,5.47869,5.47779,5.47842,10000000.0
2007-08-23 23:37:00,5.47823,5.47879,5.47793,5.47833,14000000.0
2007-08-23 23:38:00,5.47826,5.47872,5.47755,5.47774,17000000.0
2007-08-23 23:39:00,5.47865,5.47892,5.47818,5.47828,9000000.0
2007-08-23 23:40:00,5.4783,5.47887,5.47751,5.47808,12000000.0
2007-08-23 23:41:00,5.47844,5.4787,5.47778,5.4787,9000000.0
2007-08-23 23:42:00,5.47873,5.47923,5.47792,5.47851,15000000.0
2007-08-23 23:43:00,5.47859,5.47864,5.47811,5.47811,13000000.0
2007-08-23 23:44:00,5.47888,5.47921,5.47763,5.4791,8000000.0
2007-08-23 23:45:00,5.47881,5.47885,5.47825,5.47825,12000000.0
2007-08-23 23:46:00,5.4792,5.4794,5.47825,5.47859,20000000.0
2007-08-23 23:47:00,5.47852,5.47969,5.47852,5.47894,19000000.0
2007-08-23 23:48:00,5.47838,5.47993,5.47838,5.47944,14000000.0
2007-08-23 23:49:00,5.47924,5.48052,5.47917,5.47975,12000000.0
2007-08-23 23:50:00,5.47939,5.48012,5.47889,5.47889,10000000.0
2007-08-23 23:51:00,5.47988,5.47995,5.47894,5.47919,14000000.0
2007-08-23 23:52:00,5.47835,5.47855,5.47835,5.47847,13000000.0
2007-08-23 23:53:00,5.47921,5.47973,5.47921,5.47934,16000000.0
2007-08-23 23:54:00,5.47887,5.47988,5.47877,5.47886,13000000.0
2007-08-23 23:55:00,5.47999,5.48053,5.47909,5.47909,16000000.0
2007-08-23 23:56:00,5.47987,5.48025,5.47905,5.47905,12000000.0
2007-08-23 23:57:00,5.47969,5.48055,5.47931,5.47969,14000000.0
2007-08-23 23:58:00,5.47947,5.48044,5.47947,5.47971,16000000.0
2007-08-23 23:59:00,5.47917,5.47949,5.47813,5.4788,12000000.0
2007-08-24 00:00:00,5.47847,5.47911,5.47821,5.47883,17000000.0
2007-08-24 00:01:00,5.47859,5.47956,5.47823,5.4793,12000000.0
2007-08-24 00:02:00,5.47926,5.47948,5.47862,5.47938,11000000.0
2007-08-24 00:03:00,5.47883,5.47947,5.47836,5.47868,7000000.0
2007-08-24 00:04:00,5.47886,5.47946,5.47884,5.47927,16000000.0
2007-08-24 00:05:00,5.47922,5.47948,5.47918,5.47936,17000000.0
2007-08-24 00:06:00,5.4793,5.48118,5.47914,5.48045,10000000.0
2007-08-24 00:07:00,5.4797,5.48203,5.4797,5.48061,19000000.0
2007-08-24 00:08:00,5.48108,5.48159,5.48067,5.48105,9000000.0
2007-08-24 00:09:00,5.48123,5.4826,5.48059,5.48186,19000000.0
2007-08-24 00:10:00,5.48123,5.48205,5.48037,5.4817,16000000.0
2007-08-24 00:11:00,5.48159,5.48191,5.48137,5.48137,9000000.0
2007-08-24 00:12:00,5.48189,5.48225,5.48096,5.48096,11000000.0
2007-08-24 00:13:00,5.48107,5.482,5.48085,5.48127,8000000.0
2007-08-24 00:14:00,5.48188,5.48225,5.48098,5.48098,9000000.0
2007-08-24 00:15:00,5.48164,5.48198,5.48152,5.48184,15000000.0
2007-08-24 00:16:00,5.48144,5.48144,5.48094,5.48094,18000000.0
2007-08-24 00:17:00,5.48216,5.4825,5.48094,5.48166,21000000.0
2007-08-24 00:18:00,5.48154,5.48209,5.48082,5.48201,16000000.0
2007-08-24 00:19:00,5.48139,5.48188,5.48088,5.48122,12000000.0
2007-08-24 00:20:00,5.48081,5.48176,5.48054,5.48142,13000000.0
2007-08-24 00:21:00,5.48121,5.48145,5.48058,5.48106,13000000.0
2007-08-24 00:22:00,5.4816,5.48238,5.48115,5.48147,13000000.0
2007-08-24 00:23:00,5.48175,5.48222,5.48103,5.48103,11000000.0
2007-08-24 00:24:00,5.48076,5.4819,5.48064,5.4813,10000000.0
2007-08-24 00:25:00,5.48076,5.4823,5.48039,5.48129,16000000.0
2007-08-24 00:26:00,5.48105,5.48105,5.48085,5.48085,13000000.0
2007-08-24 00:27:00,5.48171,5.48233,5.48099,5.48149,16000000.0
2007-08-24 00:28:00,5.482,5.48252,5.48148,5.48209,13000000.0
2007-08-24 00:29:00,5.48134,5.48254,5.48125,5.48125,10000000.0
2007-08-24 00:30:00,5.48116,5.48119,5.48097,5.4811,15000000.0
2007-08-24 00:31:00,5.4822,5.48265,5.48125,5.48173,18000000.0
2007-08-24 00:32:00,5.48196,5.48296,5.48165,5.48218,14000000.0
2007-08-24 00:33:00,5.48291,5.48316,5.48158,5.48204,13000000.0
2007-08-24 00:34:00,5.48208,5.48266,5.48154,5.48225,11000000.0
2007-08-24 00:35:00,5.48226,5.48226,5.48159,5.48159,13000000.0
2007-08-24 00:36:00,5.48058,5.48278,5.48058,5.48058,12000000.0
2007-08-24 00:37:00,5.48242,5.48288,5.48156,5.48156,10000000.0
2007-08-24 00:38:00,5.48248,5.48274,5.48128,5.48128,11000000.0
2007-08-24 00:39:00,5.48061,5.48263,5.48061,5.4822,16000000.0
2007-08-24 00:40:00,5.48168,5.48311,5.48168,5.48243,10000000.0
2007-08-24 00:41:00,5.47913,5.4792,5.47031,5.4792,15000000.0
2007-08-24 00:42:00,5.48104,5.48226,5.48066,5.48066,10000000.0
2007-08-24 00:43:00,5.48156,5.48207,5.48074,5.48074,8000000.0
2007-08-24 00:44:00,5.48107,5.48127,5.48006,5.48006,7000000.0
2007-08-24 00:45:00,5.48149,5.48237,5.48103,5.48214,10000000.0
2007-08-24 00:46:00,5.48076,5.48183,5.48076,5.4817,18000000.0
2007-08-24 00:47:00,5.48099,5.48268,5.48099,5.48159,18000000.0
2007-08-24 00:48:00,5.48213,5.48308,5.48176,5.48219,15000000.0
2007-08-24 00:49:00,5.48212,5.48274,5.48197,5.48257,19000000.0
2007-08-24 00:50:00,5.48252,5.48297,5.48206,5.48227,15000000.0
2007-08-24 00:51:00,5.4826,5.48296,5.4817,5.4817,12000000.0
2007-08-24 00:52:00,5.48152,5.4831,5.48152,5.48173,15000000.0
2007-08-24 00:53:00,5.48274,5.48317,5.48181,5.48191,9000000.0
2007-08-24 00:54:00,5.48264,5.4827,5.48134,5.48134,17000000.0
2007-08-24 00:55:00,5.48226,5.48252,5.48148,5.48148,11000000.0
2007-08-24 00:56:00,5.4801,5.48287,5.4801,5.48287,23000000.0
2007-08-24 00:57:00,5.482,5.48289,5.482,5.48247,11000000.0
2007-08-24 00:58:00,5.48367,5.48372,5.48274,5.48311,11000000.0
2007-08-24 00:59:00,5.48346,5.48357,5.48255,5.48355,11000000.0
2007-08-24 01:00:00,5.48289,5.4834,5.48209,5.48209,14000000.0
2007-08-24 01:01:00,5.48295,5.48321,5.48209,5.48274,9000000.0
2007-08-24 01:02:00,5.48301,5.48353,5.48234,5.48341,13000000.0
2007-08-24 01:03:00,5.4834,5.48349,5.48298,5.48317,18000000.0
2007-08-24 01:04:00,5.48189,5.48343,5.48189,5.48343,11000000.0
2007-08-24 01:05:00,5.48385,5.48385,5.48236,5.48343,13000000.0
2007-08-24 01:06:00,5.48243,5.48336,5.48243,5.48313,9000000.0
2007-08-24 01:07:00,5.48368,5.48374,5.48262,5.48344,15000000.0
2007-08-24 01:08:00,5.48302,5.48328,5.48199,5.48263,15000000.0
2007-08-24 01:09:00,5.48335,5.48335,5.48211,5.48241,14000000.0
2007-08-24 01:10:00,5.48271,5.4832,5.48201,5.48247,13000000.0
2007-08-24 01:11:00,5.48314,5.4833,5.48254,5.4829,7000000.0
2007-08-24 01:12:00,5.48309,5.48317,5.4813,5.48317,17000000.0
2007-08-24 01:13:00,5.48222,5.48292,5.48155,5.48292,18000000.0
2007-08-24 01:14:00,5.48288,5.48311,5.48151,5.48228,14000000.0
2007-08-24 01:15:00,5.48165,5.48254,5.48103,5.48163,10000000.0
2007-08-24 01:16:00,5.48217,5.483,5.48157,5.48209,18000000.0
2007-08-24 01:17:00,5.48332,5.48347,5.48208,5.48234,16000000.0
2007-08-24 01:18:00,5.48346,5.48348,5.48271,5.48326,13000000.0
2007-08-24 01:19:00,5.48385,5.48385,5.48208,5.48277,12000000.0
2007-08-24 01:20:00,5.48317,5.48356,5.48247,5.48306,15000000.0
2007-08-24 01:21:00,5.48325,5.48361,5.48251,5.48292,14000000.0
2007-08-24 01:22:00,5.48213,5.48317,5.48194,5.48245,13000000.0
2007-08-24 01:23:00,5.4818,5.48308,5.48166,5.48166,14000000.0
2007-08-24 01:24:00,5.4824,5.48271,5.48171,5.48211,15000000.0
2007-08-24 01:25:00,5.48238,5.48262,5.48128,5.48128,17000000.0
2007-08-24 01:26:00,5.48163,5.4833,5.48156,5.48325,14000000.0
2007-08-24 01:27:00,5.48292,5.48335,5.48209,5.48216,13000000.0
2007-08-24 01:28:00,5.48293,5.48303,5.48138,5.48138,9000000.0
2007-08-24 01:29:00,5.48186,5.4828,5.48139,5.48183,11000000.0
2007-08-24 01:30:00,5.48212,5.48265,5.48114,5.48114,20000000.0
2007-08-24 01:31:00,5.48162,5.482,5.48137,5.48179,9000000.0
2007-08-24 01:32:00,5.48126,5.48256,5.48097,5.48248,7000000.0
2007-08-24 01:33:00,5.48201,5.48337,5.48201,5.4822,13000000.0
2007-08-24 01:34:00,5.48229,5.48304,5.4819,5.4819,10000000.0
2007-08-24 01:35:00,5.48273,5.48363,5.4823,5.48269,17000000.0
2007-08-24 01:36:00,5.48293,5.48378,5.4821,5.48285,16000000.0
2007-08-24 01:37:00,5.48325,5.48423,5.48285,5.48363,13000000.0
2007-08-24 01:38:00,5.48366,5.48409,5.48318,5.48318,15000000.0
2007-08-24 01:39:00,5.48331,5.48354,5.48239,5.4826,13000000.0
2007-08-24 01:40:00,5.48347,5.48347,5.48245,5.4828,14000000.0
2007-08-24 01:41:00,5.48322,5.48369,5.48242,5.48287,12000000.0
2007-08-24 01:42:00,5.48238,5.48377,5.48177,5.48187,14000000.0
2007-08-24 01:43:00,5.48321,5.48334,5.48195,5.48246,18000000.0
2007-08-24 01:44:00,5.48215,5.4828,5.4818,5.4828,12000000.0
2007-08-24 01:45:00,5.4827,5.48321,5.48202,5.48269,19000000.0
2007-08-24 01:46:00,5.48257,5.48262,5.48133,5.48205,15000000.0
2007-08-24 01:47:00,5.48161,5.48219,5.48139,5.48215,10000000.0
2007-08-24 01:48:00,5.48238,5.48291,5.48132,5.48155,14000000.0
2007-08-24 01:49:00,5.48189,5.4826,5.48132,5.48223,16000000.0
2007-08-24 01:50:00,5.48186,5.4827,5.48171,5.48234,18000000.0
2007-08-24 01:51:00,5.4824,5.48265,5.48157,5.48237,16000000.0
2007-08-24 01:52:00,5.48157,5.48206,5.48074,5.48074,10000000.0
2007-08-24 01:53:00,5.48174,5.48189,5.47994,5.48169,15000000.0
2007-08-24 01:54:00,5.48077,5.48157,5.47903,5.48025,14000000.0
2007-08-24 01:55:00,5.47971,5.48102,5.47895,5.47914,14000000.0
2007-08-24 01:56:00,5.47837,5.48008,5.47837,5.48008,8000000.0
2007-08-24 01:57:00,5.47978,5.47994,5.47882,5.47927,10000000.0
2007-08-24 01:58:00,5.48019,5.48032,5.47879,5.4798,21000000.0
2007-08-24 01:59:00,5.47951,5.48063,5.47919,5.47981,16000000.0
2007-08-24 02:00:00,5.48036,5.48036,5.47913,5.47954,11000000.0
2007-08-24 02:01:00,5.47974,5.48061,5.47919,5.48061,11000000.0
2007-08-24 02:02:00,5.47938,5.48079,5.47938,5.47953,13000000.0
2007-08-24 02:03:00,5.48065,5.48128,5.48007,5.48007,8000000.0
2007-08-24 02:04:00,5.48073,5.48186,5.48039,5.48065,18000000.0
2007-08-24 02:05:00,5.48134,5.48237,5.48098,5.48237,14000000.0
2007-08-24 02:06:00,5.48154,5.483,5.48116,5.48145,18000000.0
2007-08-24 02:07:00,5.48239,5.48277,5.48145,5.48216,12000000.0
2007-08-24 02:08:00,5.48192,5.48328,5.48177,5.48328,12000000.0
2007-08-24 02:09:00,5.48287,5.48293,5.482,5.48293,11000000.0
2007-08-24 02:10:00,5.48295,5.48314,5.48192,5.48278,10000000.0
2007-08-24 02:11:00,5.48285,5.48292,5.4815,5.48179,16000000.0
2007-08-24 02:12:00,5.48226,5.48243,5.48082,5.48096,17000000.0
2007-08-24 02:13:00,5.4817,5.48194,5.48044,5.48093,9000000.0
2007-08-24 02:14:00,5.48205,5.4822,5.48103,5.48121,16000000.0
2007-08-24 02:15:00,5.48163,5.48222,5.4812,5.48196,15000000.0
2007-08-24 02:16:00,5.48233,5.48336,5.48169,5.48199,16000000.0
2007-08-24 02:17:00,5.48208,5.48313,5.48167,5.48236,14000000.0
2007-08-24 02:18:00,5.48256,5.48256,5.48133,5.48133,16000000.0
2007-08-24 02:19:00,5.48288,5.48294,5.4816,5.48233,11000000.0
2007-08-24 02:20:00,5.48211,5.48322,5.48211,5.483,10000000.0
2007-08-24 02:21:00,5.48355,5.48355,5.48165,5.48165,18000000.0
2007-08-24 02:22:00,5.48251,5.48251,5.48089,5.48129,15000000.0
2007-08-24 02:23:00,5.4817,5.48199,5.48039,5.48064,16000000.0
2007-08-24 02:24:00,5.48076,5.48172,5.47958,5.48113,12000000.0
2007-08-24 02:25:00,5.47941,5.48089,5.47941,5.48048,18000000.0
2007-08-24 02:26:00,5.48067,5.48113,5.48006,5.48091,8000000.0
2007-08-24 02:27:00,5.48056,5.48121,5.48008,5.48084,12000000.0
2007-08-24 02:28:00,5.48119,5.48119,5.47995,5.4801,15000000.0
2007-08-24 02:29:00,5.48012,5.48133,5.47961,5.48073,15000000.0
2007-08-24 02:30:00,5.4811,5.4811,5.47883,5.47917,19000000.0
2007-08-24 02:31:00,5.48074,5.48097,5.47946,5.48002,13000000.0
2007-08-24 02:32:00,5.48002,5.48096,5.47866,5.48096,17000000.0
2007-08-24 02:33:00,5.48071,5.48182,5.48042,5.48182,10000000.0
2007-08-24 02:34:00,5.48069,5.4818,5.48065,5.48087,11000000.0
2007-08-24 02:35:00,5.48106,5.48231,5.48075,5.48231,14000000.0
2007-08-24 02:36:00,5.48141,5.48143,5.48059,5.48143,13000000.0
2007-08-24 02:37:00,5.48177,5.48177,5.48058,5.48092,9000000.0
2007-08-24 02:38:00,5.48102,5.48175,5.48065,5.48112,12000000.0
2007-08-24 02:39:00,5.48144,5.48151,5.48053,5.48088,11000000.0
2007-08-24 02:40:00,5.48127,5.48133,5.48065,5.48079,19000000.0
2007-08-24 02:41:00,5.48117,5.48117,5.48037,5.48037,12000000.0
2007-08-24 02:42:00,5.48088,5.48088,5.47982,5.48011,11000000.0
2007-08-24 02:43:00,5.48043,5.48086,5.47955,5.48029,12000000.0
2007-08-24 02:44:00,5.48023,5.48084,5.47954,5.4797,9000000.0
2007-08-24 02:45:00,5.48038,5.48052,5.47926,5.48029,13000000.0
2007-08-24 02:46:00,5.48025,5.48099,5.48012,5.48024,11000000.0
2007-08-24 02:47:00,5.48114,5.48145,5.48043,5.48083,10000000.0
2007-08-24 02:48:00,5.48085,5.48099,5.48037,5.48073,11000000.0
2007-08-24 02:49:00,5.48055,5.48125,5.48039,5.48069,10000000.0
2007-08-24 02:50:00,5.481,5.48112,5.48014,5.48046,17000000.0
2007-08-24 02:51:00,5.48107,5.48107,5.47989,5.47989,15000000.0
2007-08-24 02:52:00,5.48027,5.48084,5.47969,5.48077,13000000.0
2007-08-24 02:53:00,5.4805,5.4805,5.47972,5.48029,12000000.0
2007-08-24 02:54:00,5.48021,5.48073,5.47966,5.48034,13000000.0
2007-08-24 02:55:00,5.48037,5.48061,5.47928,5.47958,13000000.0
2007-08-24 02:56:00,5.48078,5.48156,5.48,5.48154,13000000.0
2007-08-24 02:57:00,5.48188,5.48188,5.48085,5.48176,10000000.0
2007-08-24 02:58:00,5.48075,5.48243,5.48075,5.48191,15000000.0
2007-08-24 02:59:00,5.4808,5.48171,5.4808,5.4811,12000000.0
2007-08-24 03:00:00,5.48097,5.48224,5.48052,5.48171,17000000.0
2007-08-24 03:01:00,5.48155,5.48199,5.48069,5.48177,9000000.0
2007-08-24 03:02:00,5.48126,5.48196,5.48082,5.48193,15000000.0
2007-08-24 03:03:00,5.48174,5.4822,5.48102,5.48148,14000000.0
2007-08-24 03:04:00,5.48109,5.48175,5.48073,5.48073,11000000.0
2007-08-24 03:05:00,5.48171,5.48192,5.48121,5.48137,12000000.0
2007-08-24 03:06:00,5.48163,5.48163,5.48036,5.48036,12000000.0
2007-08-24 03:07:00,5.48176,5.4826,5.4811,5.48182,18000000.0
2007-08-24 03:08:00,5.48178,5.48239,5.4812,5.4812,9000000.0
2007-08-24 03:09:00,5.48184,5.48226,5.4812,5.4812,9000000.0
2007-08-24 03:10:00,5.48241,5.48241,5.48154,5.48225,11000000.0
2007-08-24 03:11:00,5.48163,5.4824,5.48094,5.4819,16000000.0
2007-08-24 03:12:00,5.48271,5.48271,5.48144,5.48214,8000000.0
2007-08-24 03:13:00,5.48234,5.48255,5.48089,5.48089,12000000.0
2007-08-24 03:14:00,5.48084,5.48246,5.48084,5.48237,16000000.0
2007-08-24 03:15:00,5.48277,5.48277,5.48153,5.48248,10000000.0
2007-08-24 03:16:00,5.48166,5.48234,5.48159,5.48221,16000000.0
2007-08-24 03:17:00,5.48272,5.48272,5.48148,5.48255,16000000.0
2007-08-24 03:18:00,5.48289,5.48293,5.48147,5.4821,9000000.0
2007-08-24 03:19:00,5.48219,5.48235,5.48145,5.48145,10000000.0
2007-08-24 03:20:00,5.48252,5.48253,5.48127,5.4824,20000000.0
2007-08-24 03:21:00,5.48202,5.48202,5.48133,5.48133,18000000.0
2007-08-24 03:22:00,5.48277,5.48278,5.48181,5.48196,15000000.0
2007-08-24 03:23:00,5.48215,5.48268,5.48139,5.48268,15000000.0
2007-08-24 03:24:00,5.4822,5.48246,5.48137,5.48163,12000000.0
2007-08-24 03:25:00,5.48278,5.48278,5.48145,5.48193,15000000.0
2007-08-24 03:26:00,5.4813,5.48148,5.48124,5.48144,19000000.0
2007-08-24 03:27:00,5.48257,5.48289,5.48193,5.48289,8000000.0
2007-08-24 03:28:00,5.48257,5.48257,5.48077,5.48105,13000000.0
2007-08-24 03:29:00,5.48121,5.4814,5.48079,5.4814,9000000.0
2007-08-24 03:30:00,5.48104,5.48167,5.48019,5.48108,17000000.0
2007-08-24 03:31:00,5.48084,5.48147,5.48046,5.48147,7000000.0
2007-08-24 03:32:00,5.48089,5.4817,5.48049,5.48164,15000000.0
2007-08-24 03:33:00,5.48042,5.48154,5.48026,5.48089,14000000.0
2007-08-24 03:34:00,5.4817,5.4817,5.47988,5.4806,13000000.0
2007-08-24 03:35:00,5.48086,5.48102,5.48009,5.48047,9000000.0
2007-08-24 03:36:00,5.47985,5.48121,5.47975,5.48042,13000000.0
2007-08-24 03:37:00,5.48085,5.48085,5.47988,5.48054,13000000.0
2007-08-24 03:38:00,5.48034,5.48102,5.47998,5.48048,14000000.0
2007-08-24 03:39:00,5.48057,5.48066,5.47984,5.47984,11000000.0
2007-08-24 03:40:00,5.47954,5.48064,5.47954,5.48033,12000000.0
2007-08-24 03:41:00,5.47981,5.47999,5.4787,5.47935,19000000.0
2007-08-24 03:42:00,5.48005,5.4803,5.47859,5.47894,10000000.0
2007-08-24 03:43:00,5.47972,5.47972,5.47823,5.47835,12000000.0
2007-08-24 03:44:00,5.4793,5.4793,5.47839,5.47883,12000000.0
2007-08-24 03:45:00,5.47919,5.4794,5.47814,5.47814,14000000.0
2007-08-24 03:46:00,5.47897,5.47936,5.47829,5.47875,13000000.0
2007-08-24 03:47:00,5.47944,5.47972,5.47872,5.47972,9000000.0
2007-08-24 03:48:00,5.4797,5.47982,5.47875,5.47944,8000000.0
2007-08-24 03:49:00,5.47916,5.48018,5.47916,5.48018,19000000.0
2007-08-24 03:50:00,5.4802,5.48042,5.47878,5.48041,12000000.0
2007-08-24 03:51:00,5.4793,5.48014,5.47899,5.47991,15000000.0
2007-08-24 03:52:00,5.47908,5.48035,5.47908,5.48035,11000000.0
2007-08-24 03:53:00,5.47923,5.4794,5.47889,5.47892,12000000.0
2007-08-24 03:54:00,5.47924,5.47973,5.47897,5.47939,12000000.0
2007-08-24 03:55:00,5.48038,5.48045,5.48025,5.48025,12000000.0
2007-08-24 03:56:00,5.47951,5.47954,5.47852,5.47904,14000000.0
2007-08-24 03:57:00,5.47903,5.47944,5.47813,5.47917,15000000.0
2007-08-24 03:58:00,5.47916,5.47922,5.47808,5.47844,12000000.0
2007-08-24 03:59:00,5.47846,5.47849,5.47715,5.47715,17000000.0
2007-08-24 04:00:00,5.47815,5.47836,5.47722,5.47741,14000000.0
2007-08-24 04:01:00,5.47753,5.47821,5.47708,5.47724,13000000.0
2007-08-24 04:02:00,5.47758,5.47853,5.47732,5.47853,16000000.0
2007-08-24 04:03:00,5.47711,5.47816,5.47711,5.47804,14000000.0
2007-08-24 04:04:00,5.4779,5.47845,5.4772,5.47746,19000000.0
2007-08-24 04:05:00,5.47904,5.4791,5.47754,5.47844,12000000.0
2007-08-24 04:06:00,5.47868,5.47868,5.47764,5.478,18000000.0
2007-08-24 04:07:00,5.47818,5.47875,5.47801,5.47801,16000000.0
2007-08-24 04:08:00,5.47811,5.47887,5.47754,5.47825,8000000.0
2007-08-24 04:09:00,5.47777,5.47864,5.47696,5.47735,13000000.0
2007-08-24 04:10:00,5.47955,5.47955,5.47785,5.47909,14000000.0
2007-08-24 04:11:00,5.47824,5.47896,5.47724,5.47796,18000000.0
2007-08-24 04:12:00,5.47817,5.47843,5.47756,5.47798,10000000.0
2007-08-24 04:13:00,5.47869,5.47929,5.47806,5.47929,14000000.0
2007-08-24 04:14:00,5.47823,5.47909,5.47774,5.47862,20000000.0
2007-08-24 04:15:00,5.47882,5.47926,5.4778,5.47836,14000000.0
2007-08-24 04:16:00,5.47857,5.47877,5.47716,5.47716,15000000.0
2007-08-24 04:17:00,5.47827,5.47869,5.47725,5.47725,22000000.0
2007-08-24 04:18:00,5.47813,5.47895,5.47758,5.47826,17000000.0
2007-08-24 04:19:00,5.47737,5.47903,5.47737,5.47776,12000000.0
2007-08-24 04:20:00,5.47722,5.47927,5.47722,5.47859,17000000.0
2007-08-24 04:21:00,5.47829,5.47838,5.47664,5.47747,13000000.0
2007-08-24 04:22:00,5.47807,5.47827,5.47706,5.47793,14000000.0
2007-08-24 04:23:00,5.47805,5.47813,5.47711,5.47764,9000000.0
2007-08-24 04:24:00,5.477,5.4776,5.47685,5.47724,9000000.0
2007-08-24 04:25:00,5.47748,5.47828,5.47721,5.47786,13000000.0
2007-08-24 04:26:00,5.47765,5.47839,5.47705,5.47761,12000000.0
2007-08-24 04:27:00,5.47825,5.47836,5.47735,5.47794,16000000.0
2007-08-24 04:28:00,5.47816,5.47818,5.47763,5.47798,11000000.0
2007-08-24 04:29:00,5.47806,5.47845,5.47772,5.47832,20000000.0
2007-08-24 04:30:00,5.47751,5.47889,5.47751,5.47868,16000000.0
2007-08-24 04:31:00,5.47828,5.47866,5.47766,5.47855,12000000.0
2007-08-24 04:32:00,5.4783,5.47849,5.47771,5.47814,11000000.0
2007-08-24 04:33:00,5.47761,5.47905,5.47741,5.47905,14000000.0
2007-08-24 04:34:00,5.47864,5.47864,5.47795,5.47823,11000000.0
2007-08-24 04:35:00,5.47696,5.47817,5.47696,5.47757,14000000.0
2007-08-24 04:36:00,5.47716,5.47852,5.47694,5.47842,11000000.0
2007-08-24 04:37:00,5.47834,5.47878,5.47703,5.47798,15000000.0
2007-08-24 04:38:00,5.47787,5.47854,5.47749,5.47848,7000000.0
2007-08-24 04:39:00,5.47774,5.47845,5.47757,5.47845,19000000.0
2007-08-24 04:40:00,5.47782,5.47817,5.47731,5.47731,14000000.0
2007-08-24 04:41:00,5.47804,5.47804,5.47699,5.47746,12000000.0
2007-08-24 04:42:00,5.47766,5.47791,5.47706,5.47768,11000000.0
2007-08-24 04:43:00,5.47774,5.478,5.47699,5.47699,15000000.0
2007-08-24 04:44:00,5.47823,5.47824,5.4774,5.47784,13000000.0
2007-08-24 04:45:00,5.47767,5.47842,5.47721,5.47842,19000000.0
2007-08-24 04:46:00,5.47826,5.47862,5.47684,5.47688,14000000.0
2007-08-24 04:47:00,5.47687,5.4778,5.47687,5.4778,7000000.0
2007-08-24 04:48:00,5.47725,5.47792,5.47691,5.4773,14000000.0
2007-08-24 04:49:00,5.4767,5.47755,5.47644,5.47705,12000000.0
2007-08-24 04:50:00,5.47752,5.47761,5.47693,5.47708,9000000.0
2007-08-24 04:51:00,5.47748,5.47787,5.47748,5.47787,16000000.0
2007-08-24 04:52:00,5.47762,5.47796,5.47701,5.47796,14000000.0
2007-08-24 04:53:00,5.47767,5.47781,5.47635,5.47691,12000000.0
2007-08-24 04:54:00,5.47724,5.47777,5.4767,5.47705,9000000.0
2007-08-24 04:55:00,5.47729,5.47798,5.47681,5.47733,19000000.0
2007-08-24 04:56:00,5.47797,5.47797,5.47652,5.47752,17000000.0
2007-08-24 04:57:00,5.47757,5.4778,5.47671,5.4778,15000000.0
2007-08-24 04:58:00,5.47738,5.4779,5.47716,5.4779,7000000.0
2007-08-24 04:59:00,5.47764,5.47782,5.4761,5.4761,10000000.0
2007-08-24 05:00:00,5.47746,5.47774,5.47615,5.47732,19000000.0
2007-08-24 05:01:00,5.47799,5.47799,5.47653,5.4771,8000000.0
2007-08-24 05:02:00,5.47763,5.47763,5.47694,5.47703,8000000.0
2007-08-24 05:03:00,5.47756,5.47782,5.47679,5.47782,13000000.0
2007-08-24 05:04:00,5.4771,5.47789,5.47678,5.47776,16000000.0
2007-08-24 05:05:00,5.47756,5.4782,5.47666,5.47803,17000000.0
2007-08-24 05:06:00,5.47698,5.47798,5.47698,5.47798,15000000.0
2007-08-24 05:07:00,5.47676,5.47791,5.47676,5.4776,9000000.0
2007-08-24 05:08:00,5.47686,5.47826,5.47686,5.47826,14000000.0
2007-08-24 05:09:00,5.4779,5.47832,5.47716,5.47716,15000000.0
2007-08-24 05:10:00,5.47828,5.47835,5.47815,5.47828,13000000.0
2007-08-24 05:11:00,5.47754,5.47806,5.47688,5.47806,13000000.0
2007-08-24 05:12:00,5.47756,5.47816,5.47683,5.47683,15000000.0
2007-08-24 05:13:00,5.47772,5.47828,5.47695,5.47755,14000000.0
2007-08-24 05:14:00,5.47757,5.47836,5.47692,5.47836,13000000.0
2007-08-24 05:15:00,5.47801,5.4783,5.47738,5.47744,15000000.0
2007-08-24 05:16:00,5.47844,5.47844,5.47718,5.47781,12000000.0
2007-08-24 05:17:00,5.47763,5.47771,5.47696,5.47718,13000000.0
2007-08-24 05:18:00,5.47766,5.47816,5.47712,5.4773,14000000.0
2007-08-24 05:19:00,5.47799,5.47813,5.47638,5.47722,9000000.0
2007-08-24 05:20:00,5.47629,5.47745,5.47629,5.47745,12000000.0
2007-08-24 05:21:00,5.47742,5.47782,5.47684,5.47738,9000000.0
2007-08-24 05:22:00,5.47728,5.47756,5.47676,5.47752,13000000.0
2007-08-24 05:23:00,5.47764,5.47787,5.47716,5.47787,9000000.0
2007-08-24 05:24:00,5.47776,5.47776,5.47682,5.47684,13000000.0
2007-08-24 05:25:00,5.4778,5.478,5.47716,5.47743,10000000.0
2007-08-24 05:26:00,5.47769,5.47812,5.47756,5.47756,11000000.0
2007-08-24 05:27:00,5.47781,5.47781,5.47741,5.47751,20000000.0
2007-08-24 05:28:00,5.47711,5.47819,5.47711,5.47819,11000000.0
2007-08-24 05:29:00,5.47713,5.4776,5.47684,5.47725,8000000.0
2007-08-24 05:30:00,5.47765,5.47765,5.47745,5.47745,13000000.0
2007-08-24 05:31:00,5.47688,5.4783,5.47688,5.47715,12000000.0
2007-08-24 05:32:00,5.47868,5.47868,5.47728,5.47823,14000000.0
2007-08-24 05:33:00,5.47766,5.4782,5.47726,5.47738,10000000.0
2007-08-24 05:34:00,5.47743,5.47765,5.47722,5.47722,14000000.0
2007-08-24 05:35:00,5.47799,5.47847,5.47744,5.4781,16000000.0
2007-08-24 05:36:00,5.47711,5.47798,5.47647,5.47666,11000000.0
2007-08-24 05:37:00,5.4779,5.47798,5.47703,5.47764,14000000.0
2007-08-24 05:38:00,5.47852,5.47852,5.47758,5.47758,12000000.0
2007-08-24 05:39:00,5.47774,5.4784,5.4775,5.47809,16000000.0
2007-08-24 05:40:00,5.47834,5.47834,5.47719,5.47754,15000000.0
2007-08-24 05:41:00,5.47754,5.47808,5.47704,5.47747,11000000.0
2007-08-24 05:42:00,5.47809,5.47813,5.47685,5.47797,20000000.0
2007-08-24 05:43:00,5.47844,5.47859,5.47744,5.47779,13000000.0
2007-08-24 05:44:00,5.47911,5.47935,5.4782,5.47935,10000000.0
2007-08-24 05:45:00,5.47919,5.47937,5.47793,5.47838,9000000.0
2007-08-24 05:46:00,5.47904,5.47904,5.47763,5.47805,24000000.0
2007-08-24 05:47:00,5.47886,5.47929,5.47777,5.479,16000000.0
2007-08-24 05:48:00,5.47916,5.47916,5.47811,5.4786,8000000.0
2007-08-24 05:49:00,5.47837,5.47939,5.47805,5.47935,7000000.0
2007-08-24 05:50:00,5.47928,5.47945,5.47828,5.47828,11000000.0
2007-08-24 05:51:00,5.47935,5.47938,5.47851,5.47893,18000000.0
2007-08-24 05:52:00,5.47899,5.47915,5.47844,5.47844,9000000.0
2007-08-24 05:53:00,5.47897,5.47897,5.47789,5.47887,15000000.0
2007-08-24 05:54:00,5.47871,5.47907,5.47782,5.47869,14000000.0
2007-08-24 05:55:00,5.47948,5.47948,5.47812,5.47812,15000000.0
2007-08-24 05:56:00,5.47836,5.4788,5.47825,5.4788,23000000.0
2007-08-24 05:57:00,5.47852,5.47886,5.47794,5.47848,17000000.0
2007-08-24 05:58:00,5.47929,5.47929,5.47888,5.47888,11000000.0
2007-08-24 05:59:00,5.47839,5.47906,5.47824,5.47824,13000000.0
2007-08-24 06:00:00,5.47844,5.47901,5.47768,5.47835,18000000.0
2007-08-24 06:01:00,5.47796,5.47913,5.47796,5.47913,9000000.0
2007-08-24 06:02:00,5.47905,5.47927,5.47837,5.47845,16000000.0
2007-08-24 06:03:00,5.47954,5.47978,5.47841,5.47915,12000000.0
2007-08-24 06:04:00,5.47992,5.47992,5.47839,5.47917,17000000.0
2007-08-24 06:05:00,5.47925,5.47955,5.47864,5.47924,11000000.0
2007-08-24 06:06:00,5.47954,5.47954,5.47854,5.47907,14000000.0
2007-08-24 06:07:00,5.47858,5.47955,5.47824,5.47924,13000000.0
2007-08-24 06:08:00,5.47996,5.48086,5.47888,5.48086,13000000.0
2007-08-24 06:09:00,5.47947,5.48118,5.47947,5.48118,11000000.0
2007-08-24 06:10:00,5.48107,5.48159,5.48054,5.48159,8000000.0
2007-08-24 06:11:00,5.48131,5.48174,5.48061,5.48174,17000000.0
2007-08-24 06:12:00,5.48163,5.48175,5.47981,5.4805,13000000.0
2007-08-24 06:13:00,5.48055,5.48122,5.48006,5.48122,13000000.0
2007-08-24 06:14:00,5.48064,5.48125,5.48029,5.48077,11000000.0
2007-08-24 06:15:00,5.48063,5.48193,5.47987,5.48117,16000000.0
2007-08-24 06:16:00,5.4807,5.48153,5.48009,5.48073,13000000.0
2007-08-24 06:17:00,5.48028,5.48117,5.47973,5.48117,18000000.0
2007-08-24 06:18:00,5.48087,5.48087,5.48018,5.48027,11000000.0
2007-08-24 06:19:00,5.48,5.4803,5.47973,5.48007,7000000.0
2007-08-24 06:20:00,5.48069,5.48073,5.47932,5.48073,17000000.0
2007-08-24 06:21:00,5.4805,5.48057,5.47963,5.47988,13000000.0
2007-08-24 06:22:00,5.48061,5.48061,5.47926,5.47981,19000000.0
2007-08-24 06:23:00,5.47916,5.48017,5.47905,5.47984,19000000.0
2007-08-24 06:24:00,5.47965,5.48026,5.47869,5.47869,20000000.0
2007-08-24 06:25:00,5.47896,5.47938,5.47861,5.47912,8000000.0
2007-08-24 06:26:00,5.47952,5.47971,5.47807,5.47863,19000000.0
2007-08-24 06:27:00,5.47887,5.47905,5.47763,5.47815,12000000.0
2007-08-24 06:28:00,5.47803,5.47867,5.47786,5.4779,10000000.0
2007-08-24 06:29:00,5.47875,5.47875,5.47762,5.47762,10000000.0
2007-08-24 06:30:00,5.47827,5.4785,5.47724,5.4785,12000000.0
2007-08-24 06:31:00,5.47684,5.4787,5.47684,5.47829,15000000.0
2007-08-24 06:32:00,5.47792,5.47896,5.47775,5.47893,11000000.0
2007-08-24 06:33:00,5.47847,5.4787,5.47715,5.47739,13000000.0
2007-08-24 06:34:00,5.47875,5.47888,5.47809,5.47809,7000000.0
2007-08-24 06:35:00,5.47883,5.48017,5.47863,5.47878,11000000.0
2007-08-24 06:36:00,5.47846,5.47948,5.4782,5.47938,7000000.0
2007-08-24 06:37:00,5.47904,5.47931,5.47816,5.47877,9000000.0
2007-08-24 06:38:00,5.47769,5.47916,5.47769,5.47902,11000000.0
2007-08-24 06:39:00,5.4789,5.4797,5.47799,5.47826,14000000.0
2007-08-24 06:40:00,5.47923,5.47981,5.47829,5.47958,12000000.0
2007-08-24 06:41:00,5.47979,5.47979,5.47895,5.47906,17000000.0
2007-08-24 06:42:00,5.47948,5.48023,5.47904,5.48023,13000000.0
2007-08-24 06:43:00,5.4794,5.47982,5.47929,5.47955,11000000.0
2007-08-24 06:44:00,5.47907,5.47976,5.47871,5.47936,15000000.0
2007-08-24 06:45:00,5.47891,5.47944,5.47851,5.47851,10000000.0
2007-08-24 06:46:00,5.47924,5.47924,5.47829,5.47829,14000000.0
2007-08-24 06:47:00,5.47867,5.4789,5.47838,5.47847,10000000.0
2007-08-24 06:48:00,5.47766,5.47863,5.47766,5.47863,13000000.0
2007-08-24 06:49:00,5.47852,5.47896,5.47779,5.47817,15000000.0
2007-08-24 06:50:00,5.47871,5.47948,5.47829,5.47831,16000000.0
2007-08-24 06:51:00,5.47884,5.47897,5.47759,5.47897,14000000.0
2007-08-24 06:52:00,5.47834,5.47881,5.47771,5.47771,10000000.0
2007-08-24 06:53:00,5.47878,5.47923,5.47771,5.47783,12000000.0
2007-08-24 06:54:00,5.47847,5.47862,5.47743,5.47765,14000000.0
2007-08-24 06:55:00,5.47851,5.4791,5.47801,5.47822,18000000.0
2007-08-24 06:56:00,5.47928,5.47937,5.47809,5.47906,19000000.0
2007-08-24 06:57:00,5.47953,5.47969,5.47884,5.47946,8000000.0
2007-08-24 06:58:00,5.47975,5.47989,5.47945,5.47979,10000000.0
2007-08-24 06:59:00,5.47885,5.4797,5.47884,5.47884,17000000.0
2007-08-24 07:00:00,5.47905,5.47999,5.47905,5.47999,11000000.0
2007-08-24 07:01:00,5.47924,5.47973,5.47864,5.47939,11000000.0
2007-08-24 07:02:00,5.47871,5.47904,5.47845,5.47888,13000000.0
2007-08-24 07:03:00,5.47901,5.4793,5.47861,5.47923,12000000.0
2007-08-24 07:04:00,5.47854,5.4802,5.47853,5.4802,18000000.0
2007-08-24 07:05:00,5.47965,5.4807,5.47948,5.48048,12000000.0
2007-08-24 07:06:00,5.48088,5.48107,5.4797,5.48045,15000000.0
2007-08-24 07:07:00,5.48075,5.48097,5.47997,5.48097,11000000.0
2007-08-24 07:08:00,5.47983,5.481,5.47973,5.48074,9000000.0
2007-08-24 07:09:00,5.4806,5.48118,5.48031,5.48043,15000000.0
2007-08-24 07:10:00,5.48111,5.48111,5.47967,5.48042,19000000.0
2007-08-24 07:11:00,5.48133,5.48133,5.47964,5.48107,9000000.0
2007-08-24 07:12:00,5.48023,5.48111,5.47987,5.48034,12000000.0
2007-08-24 07:13:00,5.48064,5.48112,5.47957,5.48112,19000000.0
2007-08-24 07:14:00,5.48015,5.4805,5.47932,5.47977,8000000.0
2007-08-24 07:15:00,5.48034,5.48057,5.48028,5.48028,16000000.0
2007-08-24 07:16:00,5.48045,5.48058,5.47961,5.47993,18000000.0
2007-08-24 07:17:00,5.47985,5.48086,5.4794,5.48046,22000000.0
2007-08-24 07:18:00,5.48026,5.48036,5.47902,5.48014,16000000.0
2007-08-24 07:19:00,5.47999,5.48087,5.47911,5.4799,17000000.0
2007-08-24 07:20:00,5.47969,5.48014,5.47922,5.47984,14000000.0
2007-08-24 07:21:00,5.47951,5.47977,5.47856,5.47914,16000000.0
2007-08-24 07:22:00,5.47847,5.47963,5.47847,5.47963,14000000.0
2007-08-24 07:23:00,5.47998,5.48005,5.47985,5.48005,17000000.0
2007-08-24 07:24:00,5.47909,5.4792,5.4784,5.47912,9000000.0
2007-08-24 07:25:00,5.4787,5.47934,5.47832,5.47902,13000000.0
2007-08-24 07:26:00,5.47885,5.47992,5.47816,5.47992,13000000.0
2007-08-24 07:27:00,5.47992,5.48027,5.47834,5.47868,7000000.0
2007-08-24 07:28:00,5.47904,5.47936,5.47836,5.47931,18000000.0
2007-08-24 07:29:00,5.47996,5.48001,5.47904,5.48001,8000000.0
2007-08-24 07:30:00,5.48048,5.48055,5.48035,5.48055,16000000.0
2007-08-24 07:31:00,5.47939,5.47944,5.47859,5.47909,15000000.0
2007-08-24 07:32:00,5.47907,5.47968,5.47861,5.47869,13000000.0
2007-08-24 07:33:00,5.47963,5.47963,5.47921,5.47921,8000000.0
2007-08-24 07:34:00,5.47886,5.47998,5.47836,5.47985,11000000.0
2007-08-24 07:35:00,5.47936,5.47936,5.47799,5.47911,16000000.0
2007-08-24 07:36:00,5.4785,5.47939,5.47802,5.47939,11000000.0
2007-08-24 07:37:00,5.47854,5.47917,5.47795,5.47808,17000000.0
2007-08-24 07:38:00,5.4788,5.47989,5.47847,5.47957,9000000.0
2007-08-24 07:39:00,5.47948,5.48067,5.47891,5.48047,12000000.0
2007-08-24 07:40:00,5.48122,5.48248,5.47952,5.48028,14000000.0
2007-08-24 07:41:00,5.47996,5.48051,5.47883,5.47925,14000000.0
2007-08-24 07:42:00,5.47924,5.47971,5.47899,5.47971,8000000.0
2007-08-24 07:43:00,5.47973,5.47973,5.47812,5.47871,15000000.0
2007-08-24 07:44:00,5.47915,5.48114,5.47897,5.47897,13000000.0
2007-08-24 07:45:00,5.47854,5.47958,5.47808,5.47873,19000000.0
2007-08-24 07:46:00,5.4787,5.47911,5.4787,5.47911,11000000.0
2007-08-24 07:47:00,5.47904,5.47948,5.47844,5.47933,16000000.0
2007-08-24 07:48:00,5.47868,5.47893,5.47817,5.47821,9000000.0
2007-08-24 07:49:00,5.47979,5.47979,5.4788,5.4788,11000000.0
2007-08-24 07:50:00,5.47899,5.47934,5.47847,5.47847,11000000.0
2007-08-24 07:51:00,5.47887,5.47948,5.47776,5.47869,13000000.0
2007-08-24 07:52:00,5.47871,5.47984,5.47798,5.47882,14000000.0
2007-08-24 07:53:00,5.47832,5.47932,5.47806,5.47909,10000000.0
2007-08-24 07:54:00,5.47952,5.47979,5.47834,5.47855,17000000.0
2007-08-24 07:55:00,5.47921,5.47953,5.47863,5.47921,10000000.0
2007-08-24 07:56:00,5.47975,5.47979,5.47895,5.47948,11000000.0
2007-08-24 07:57:00,5.47981,5.48055,5.47939,5.48055,11000000.0
2007-08-24 07:58:00,5.47937,5.48049,5.4793,5.47958,24000000.0
2007-08-24 07:59:00,5.48066,5.48066,5.47854,5.48007,11000000.0
2007-08-24 08:00:00,5.48022,5.48037,5.47909,5.47987,14000000.0
2007-08-24 08:01:00,5.47808,5.47946,5.47808,5.47891,15000000.0
2007-08-24 08:02:00,5.47908,5.47957,5.47831,5.47957,16000000.0
2007-08-24 08:03:00,5.47877,5.47952,5.47819,5.47909,10000000.0
2007-08-24 08:04:00,5.47954,5.47971,5.47829,5.47858,13000000.0
2007-08-24 08:05:00,5.47931,5.47982,5.47769,5.47841,18000000.0
2007-08-24 08:06:00,5.4792,5.47962,5.47787,5.47875,14000000.0
2007-08-24 08:07:00,5.47851,5.47991,5.47831,5.4786,11000000.0
2007-08-24 08:08:00,5.47916,5.47975,5.47815,5.47921,19000000.0
2007-08-24 08:09:00,5.47919,5.48,5.47885,5.48,9000000.0
2007-08-24 08:10:00,5.47952,5.47979,5.47868,5.47886,8000000.0
2007-08-24 08:11:00,5.47899,5.47991,5.4779,5.47885,16000000.0
2007-08-24 08:12:00,5.47845,5.47957,5.47845,5.47875,16000000.0
2007-08-24 08:13:00,5.47892,5.48016,5.47891,5.48002,15000000.0
2007-08-24 08:14:00,5.47974,5.48089,5.47901,5.48073,15000000.0
2007-08-24 08:15:00,5.48095,5.48097,5.4792,5.4792,14000000.0
2007-08-24 08:16:00,5.4806,5.48136,5.47994,5.48126,14000000.0
2007-08-24 08:17:00,5.4806,5.48104,5.47949,5.48043,15000000.0
2007-08-24 08:18:00,5.4794,5.48039,5.4794,5.47985,11000000.0
2007-08-24 08:19:00,5.48042,5.48085,5.47935,5.47971,16000000.0
2007-08-24 08:20:00,5.4799,5.4799,5.4788,5.47895,17000000.0
2007-08-24 08:21:00,5.47738,5.48014,5.47708,5.47809,15000000.0
2007-08-24 08:22:00,5.47886,5.47996,5.47854,5.47996,8000000.0
2007-08-24 08:23:00,5.47996,5.48004,5.47857,5.47857,15000000.0
2007-08-24 08:24:00,5.47899,5.4801,5.47899,5.47936,8000000.0
2007-08-24 08:25:00,5.47912,5.47979,5.47848,5.47979,17000000.0
2007-08-24 08:26:00,5.47835,5.47982,5.47835,5.47944,14000000.0
2007-08-24 08:27:00,5.47849,5.47997,5.47825,5.47947,9000000.0
2007-08-24 08:28:00,5.47878,5.48,5.47867,5.47867,11000000.0
2007-08-24 08:29:00,5.47936,5.48056,5.47877,5.48024,15000000.0
2007-08-24 08:30:00,5.48041,5.48041,5.47832,5.4794,10000000.0
2007-08-24 08:31:00,5.47918,5.48005,5.47829,5.47835,17000000.0
2007-08-24 08:32:00,5.47864,5.47961,5.47769,5.47931,20000000.0
2007-08-24 08:33:00,5.47911,5.47954,5.47868,5.47935,7000000.0
2007-08-24 08:34:00,5.48068,5.48112,5.47968,5.48112,8000000.0
2007-08-24 08:35:00,5.48134,5.48169,5.47986,5.48116,19000000.0
2007-08-24 08:36:00,5.48109,5.48248,5.48109,5.4821,14000000.0
2007-08-24 08:37:00,5.48241,5.48296,5.48107,5.48147,12000000.0
2007-08-24 08:38:00,5.48255,5.48255,5.48047,5.48073,13000000.0
2007-08-24 08:39:00,5.48264,5.48264,5.4804,5.48131,14000000.0
2007-08-24 08:40:00,5.48137,5.48151,5.47978,5.4802,12000000.0
2007-08-24 08:41:00,5.48156,5.48206,5.48038,5.48107,11000000.0
2007-08-24 08:42:00,5.48015,5.4824,5.48015,5.4818,18000000.0
2007-08-24 08:43:00,5.48151,5.48214,5.48112,5.48214,8000000.0
2007-08-24 08:44:00,5.48118,5.48198,5.48068,5.48165,12000000.0
2007-08-24 08:45:00,5.48224,5.48224,5.48074,5.48198,20000000.0
2007-08-24 08:46:00,5.48147,5.48238,5.48089,5.48238,10000000.0
2007-08-24 08:47:00,5.4811,5.48265,5.48078,5.48168,13000000.0
2007-08-24 08:48:00,5.48127,5.48249,5.48093,5.48093,16000000.0
2007-08-24 08:49:00,5.48201,5.48323,5.48122,5.48246,9000000.0
2007-08-24 08:50:00,5.48171,5.48274,5.48157,5.48232,17000000.0
2007-08-24 08:51:00,5.48157,5.48271,5.48134,5.48271,8000000.0
2007-08-24 08:52:00,5.48257,5.48342,5.48195,5.48225,20000000.0
2007-08-24 08:53:00,5.48205,5.48334,5.48169,5.48223,16000000.0
2007-08-24 08:54:00,5.48323,5.4833,5.48187,5.4824,15000000.0
2007-08-24 08:55:00,5.48216,5.48334,5.48177,5.4826,12000000.0
2007-08-24 08:56:00,5.48187,5.48352,5.48174,5.48352,14000000.0
2007-08-24 08:57:00,5.48204,5.48337,5.48188,5.48337,14000000.0
2007-08-24 08:58:00,5.48288,5.48345,5.48189,5.48345,15000000.0
2007-08-24 08:59:00,5.4831,5.4836,5.482,5.48237,15000000.0
2007-08-24 09:00:00,5.48225,5.4831,5.48151,5.48151,14000000.0
2007-08-24 09:01:00,5.48237,5.48328,5.48133,5.48328,14000000.0
2007-08-24 09:02:00,5.48304,5.48332,5.48217,5.48332,17000000.0
2007-08-24 09:03:00,5.48332,5.48332,5.48145,5.48245,16000000.0
2007-08-24 09:04:00,5.48187,5.4836,5.48187,5.483,10000000.0
2007-08-24 09:05:00,5.48239,5.48393,5.48231,5.48272,14000000.0
2007-08-24 09:06:00,5.48365,5.48478,5.48279,5.48478,14000000.0
2007-08-24 09:07:00,5.48384,5.48385,5.48304,5.48358,9000000.0
2007-08-24 09:08:00,5.48399,5.48432,5.48295,5.48416,17000000.0
2007-08-24 09:09:00,5.48387,5.48426,5.48332,5.48426,9000000.0
2007-08-24 09:10:00,5.48435,5.48435,5.48299,5.48416,12000000.0
2007-08-24 09:11:00,5.48465,5.48465,5.4829,5.48306,15000000.0
2007-08-24 09:12:00,5.48404,5.48476,5.4832,5.48433,14000000.0
2007-08-24 09:13:00,5.48405,5.48405,5.48303,5.48367,12000000.0
2007-08-24 09:14:00,5.48338,5.48407,5.48266,5.48389,13000000.0
2007-08-24 09:15:00,5.48332,5.48382,5.48272,5.48366,13000000.0
2007-08-24 09:16:00,5.48423,5.48423,5.48217,5.48258,10000000.0
2007-08-24 09:17:00,5.48332,5.48394,5.48222,5.48243,14000000.0
2007-08-24 09:18:00,5.48326,5.48326,5.48167,5.48243,16000000.0
2007-08-24 09:19:00,5.48156,5.48286,5.48109,5.48109,14000000.0
2007-08-24 09:20:00,5.482,5.4829,5.48144,5.48289,11000000.0
2007-08-24 09:21:00,5.48118,5.48209,5.48036,5.48125,11000000.0
2007-08-24 09:22:00,5.48065,5.48244,5.48056,5.4817,18000000.0
2007-08-24 09:23:00,5.48077,5.48189,5.48005,5.48176,18000000.0
2007-08-24 09:24:00,5.48203,5.48203,5.4801,5.48013,18000000.0
2007-08-24 09:25:00,5.48048,5.48152,5.48016,5.48113,13000000.0
2007-08-24 09:26:00,5.48143,5.48147,5.47978,5.48147,13000000.0
2007-08-24 09:27:00,5.48109,5.48124,5.47938,5.48043,11000000.0
2007-08-24 09:28:00,5.48078,5.48083,5.47947,5.48045,12000000.0
2007-08-24 09:29:00,5.47966,5.48045,5.47857,5.47857,16000000.0
2007-08-24 09:30:00,5.47949,5.4801,5.47892,5.47981,11000000.0
2007-08-24 09:31:00,5.47927,5.48015,5.4786,5.48013,13000000.0
2007-08-24 09:32:00,5.48031,5.48031,5.47866,5.47866,14000000.0
2007-08-24 09:33:00,5.47852,5.48006,5.47852,5.48001,16000000.0
2007-08-24 09:34:00,5.48026,5.48039,5.47934,5.47973,13000000.0
2007-08-24 09:35:00,5.48,5.48057,5.47938,5.48057,9000000.0
2007-08-24 09:36:00,5.47999,5.48041,5.47891,5.48041,7000000.0
2007-08-24 09:37:00,5.48027,5.48043,5.47847,5.4797,14000000.0
2007-08-24 09:38:00,5.47948,5.48054,5.4787,5.48054,18000000.0
2007-08-24 09:39:00,5.48048,5.48058,5.47906,5.47978,15000000.0
2007-08-24 09:40:00,5.47996,5.48007,5.47896,5.47975,10000000.0
2007-08-24 09:41:00,5.48076,5.48083,5.4798,5.48004,14000000.0
2007-08-24 09:42:00,5.47989,5.48091,5.47938,5.48049,18000000.0
2007-08-24 09:43:00,5.48082,5.48093,5.47935,5.48033,9000000.0
2007-08-24 09:44:00,5.47923,5.4796,5.47853,5.47955,10000000.0
2007-08-24 09:45:00,5.47946,5.47948,5.47777,5.47889,10000000.0
2007-08-24 09:46:00,5.47979,5.47979,5.47671,5.4769,14000000.0
2007-08-24 09:47:00,5.4769,5.47818,5.47663,5.47692,11000000.0
2007-08-24 09:48:00,5.4771,5.47804,5.47669,5.47715,10000000.0
2007-08-24 09:49:00,5.47718,5.47804,5.4767,5.47718,13000000.0
2007-08-24 09:50:00,5.47768,5.47787,5.47598,5.47686,12000000.0
2007-08-24 09:51:00,5.47706,5.4776,5.47547,5.47547,18000000.0
2007-08-24 09:52:00,5.47694,5.47701,5.4759,5.47625,12000000.0
2007-08-24 09:53:00,5.47636,5.47731,5.47558,5.47639,18000000.0
2007-08-24 09:54:00,5.47712,5.47712,5.47565,5.47565,13000000.0
2007-08-24 09:55:00,5.47708,5.47708,5.47518,5.47518,14000000.0
2007-08-24 09:56:00,5.47629,5.47719,5.47515,5.47515,16000000.0
2007-08-24 09:57:00,5.47695,5.47713,5.47537,5.47654,17000000.0
2007-08-24 09:58:00,5.47607,5.47675,5.47521,5.47656,18000000.0
2007-08-24 09:59:00,5.47717,5.47717,5.4759,5.47661,7000000.0
2007-08-24 10:00:00,5.4766,5.47828,5.47626,5.47626,13000000.0
2007-08-24 10:01:00,5.47595,5.47778,5.47595,5.47727,15000000.0
2007-08-24 10:02:00,5.47747,5.47758,5.47594,5.47727,10000000.0
2007-08-24 10:03:00,5.47614,5.47679,5.47546,5.47546,15000000.0
2007-08-24 10:04:00,5.47698,5.47698,5.47524,5.47583,13000000.0
2007-08-24 10:05:00,5.47701,5.47724,5.47593,5.47622,16000000.0
2007-08-24 10:06:00,5.47639,5.47713,5.47559,5.47634,16000000.0
2007-08-24 10:07:00,5.47617,5.47736,5.47545,5.47669,24000000.0
2007-08-24 10:08:00,5.47675,5.47699,5.47601,5.47601,13000000.0
2007-08-24 10:09:00,5.47687,5.47748,5.47552,5.47643,17000000.0
2007-08-24 10:10:00,5.47632,5.47694,5.47517,5.47575,14000000.0
2007-08-24 10:11:00,5.47618,5.47644,5.47446,5.47446,14000000.0
2007-08-24 10:12:00,5.47641,5.47678,5.47472,5.47637,9000000.0
2007-08-24 10:13:00,5.47657,5.47674,5.47483,5.47674,13000000.0
2007-08-24 10:14:00,5.47535,5.47588,5.47485,5.47571,10000000.0
2007-08-24 10:15:00,5.47513,5.47621,5.47446,5.47577,19000000.0
2007-08-24 10:16:00,5.47614,5.47673,5.47516,5.47516,11000000.0
2007-08-24 10:17:00,5.47645,5.47647,5.47434,5.47434,13000000.0
2007-08-24 10:18:00,5.47593,5.47609,5.47459,5.47528,21000000.0
2007-08-24 10:19:00,5.47509,5.47591,5.47476,5.47503,12000000.0
2007-08-24 10:20:00,5.47574,5.47591,5.47476,5.47555,8000000.0
2007-08-24 10:21:00,5.47493,5.47552,5.47357,5.47495,17000000.0
2007-08-24 10:22:00,5.47478,5.47553,5.47411,5.4742,15000000.0
2007-08-24 10:23:00,5.47421,5.47478,5.47335,5.47335,11000000.0
2007-08-24 10:24:00,5.47527,5.47534,5.47413,5.47489,13000000.0
2007-08-24 10:25:00,5.47378,5.47496,5.47366,5.47386,14000000.0
2007-08-24 10:26:00,5.47387,5.47421,5.47286,5.47298,10000000.0
2007-08-24 10:27:00,5.47401,5.47452,5.4733,5.47447,9000000.0
2007-08-24 10:28:00,5.4732,5.47371,5.47278,5.4731,11000000.0
2007-08-24 10:29:00,5.47346,5.4737,5.47194,5.4737,19000000.0
2007-08-24 10:30:00,5.47225,5.47335,5.47208,5.47253,11000000.0
2007-08-24 10:31:00,5.47224,5.47294,5.47095,5.47294,15000000.0
2007-08-24 10:32:00,5.47124,5.47312,5.47124,5.47285,9000000.0
2007-08-24 10:33:00,5.47083,5.47209,5.46987,5.47161,16000000.0
2007-08-24 10:34:00,5.47062,5.47135,5.46997,5.47072,11000000.0
2007-08-24 10:35:00,5.47126,5.47132,5.4695,5.47132,9000000.0
2007-08-24 10:36:00,5.47072,5.47126,5.46977,5.47046,13000000.0
2007-08-24 10:37:00,5.46972,5.47149,5.46917,5.47081,14000000.0
2007-08-24 10:38:00,5.46907,5.47018,5.46781,5.46909,7000000.0
2007-08-24 10:39:00,5.46744,5.46964,5.46705,5.46886,12000000.0
2007-08-24 10:40:00,5.46746,5.46825,5.46643,5.46643,17000000.0
2007-08-24 10:41:00,5.46747,5.4677,5.46572,5.46603,15000000.0
2007-08-24 10:42:00,5.4675,5.46766,5.46617,5.46737,13000000.0
2007-08-24 10:43:00,5.4676,5.4676,5.46591,5.46724,15000000.0
2007-08-24 10:44:00,5.46593,5.46739,5.46593,5.46739,11000000.0
2007-08-24 10:45:00,5.46651,5.46751,5.46601,5.46748,17000000.0
2007-08-24 10:46:00,5.46523,5.46649,5.46348,5.46348,9000000.0
2007-08-24 10:47:00,5.46378,5.46599,5.46378,5.4652,9000000.0
2007-08-24 10:48:00,5.46585,5.46686,5.46465,5.46568,11000000.0
2007-08-24 10:49:00,5.46722,5.4675,5.46639,5.4675,11000000.0
2007-08-24 10:50:00,5.46855,5.46855,5.46692,5.46795,16000000.0
2007-08-24 10:51:00,5.467,5.46791,5.46605,5.46645,21000000.0
2007-08-24 10:52:00,5.46679,5.46723,5.46601,5.46666,8000000.0
2007-08-24 10:53:00,5.46844,5.46892,5.46695,5.46749,12000000.0
2007-08-24 10:54:00,5.46823,5.46854,5.46616,5.46782,16000000.0
2007-08-24 10:55:00,5.46772,5.46821,5.46658,5.46766,13000000.0
2007-08-24 10:56:00,5.4674,5.46816,5.46686,5.46816,16000000.0
2007-08-24 10:57:00,5.46674,5.46804,5.4667,5.46794,10000000.0
2007-08-24 10:58:00,5.46713,5.4683,5.46699,5.46777,12000000.0
2007-08-24 10:59:00,5.46842,5.46849,5.46716,5.46766,11000000.0
2007-08-24 11:00:00,5.4677,5.4694,5.46766,5.46894,13000000.0
2007-08-24 11:01:00,5.46731,5.4692,5.46731,5.46804,9000000.0
2007-08-24 11:02:00,5.46855,5.46861,5.46786,5.46805,8000000.0
2007-08-24 11:03:00,5.46948,5.46948,5.46719,5.46719,10000000.0
2007-08-24 11:04:00,5.46833,5.4686,5.46684,5.46751,12000000.0
2007-08-24 11:05:00,5.46862,5.46862,5.46708,5.46805,11000000.0
2007-08-24 11:06:00,5.46824,5.46831,5.46659,5.46712,8000000.0
2007-08-24 11:07:00,5.46782,5.46812,5.46667,5.46782,14000000.0
2007-08-24 11:08:00,5.46803,5.4687,5.46705,5.4674,18000000.0
2007-08-24 11:09:00,5.46878,5.4689,5.46733,5.46767,15000000.0
2007-08-24 11:10:00,5.46778,5.46855,5.4671,5.4671,12000000.0
2007-08-24 11:11:00,5.46931,5.46938,5.46747,5.46848,11000000.0
2007-08-24 11:12:00,5.46752,5.46934,5.46752,5.46934,8000000.0
2007-08-24 11:13:00,5.46797,5.46935,5.4679,5.46935,15000000.0
2007-08-24 11:14:00,5.46891,5.46932,5.4679,5.46897,13000000.0
2007-08-24 11:15:00,5.46909,5.46909,5.46759,5.46895,20000000.0
2007-08-24 11:16:00,5.46895,5.46911,5.46757,5.46769,15000000.0
2007-08-24 11:17:00,5.46778,5.46906,5.46744,5.46906,18000000.0
2007-08-24 11:18:00,5.46802,5.46883,5.46737,5.46857,20000000.0
2007-08-24 11:19:00,5.46719,5.46819,5.46705,5.46705,13000000.0
2007-08-24 11:20:00,5.4682,5.46887,5.46733,5.46885,20000000.0
2007-08-24 11:21:00,5.46837,5.46861,5.46746,5.46861,18000000.0
2007-08-24 11:22:00,5.46867,5.46897,5.46804,5.46879,18000000.0
2007-08-24 11:23:00,5.46894,5.46932,5.46759,5.46914,13000000.0
2007-08-24 11:24:00,5.46908,5.46919,5.46782,5.46864,9000000.0
2007-08-24 11:25:00,5.46864,5.4693,5.4685,5.46868,8000000.0
2007-08-24 11:26:00,5.46884,5.46893,5.46799,5.4687,8000000.0
2007-08-24 11:27:00,5.46819,5.46858,5.46736,5.46767,7000000.0
2007-08-24 11:28:00,5.46762,5.46897,5.46762,5.46792,14000000.0
2007-08-24 11:29:00,5.46911,5.46956,5.46778,5.46849,16000000.0
2007-08-24 11:30:00,5.46842,5.46972,5.46842,5.46913,7000000.0
2007-08-24 11:31:00,5.46965,5.46965,5.46798,5.46859,15000000.0
2007-08-24 11:32:00,5.46941,5.46965,5.46787,5.46922,10000000.0
2007-08-24 11:33:00,5.46794,5.46915,5.46794,5.46909,8000000.0
2007-08-24 11:34:00,5.46885,5.46939,5.46833,5.46886,11000000.0
2007-08-24 11:35:00,5.46873,5.46934,5.46841,5.46934,15000000.0
2007-08-24 11:36:00,5.46927,5.46951,5.46785,5.46951,14000000.0
2007-08-24 11:37:00,5.46892,5.46936,5.46841,5.4686,11000000.0
2007-08-24 11:38:00,5.46965,5.4697,5.46854,5.4688,12000000.0
2007-08-24 11:39:00,5.4689,5.46965,5.4682,5.46843,13000000.0
2007-08-24 11:40:00,5.46928,5.4693,5.46746,5.46793,8000000.0
2007-08-24 11:41:00,5.46931,5.46931,5.46738,5.46835,13000000.0
2007-08-24 11:42:00,5.46777,5.46868,5.46718,5.46787,18000000.0
2007-08-24 11:43:00,5.46829,5.4692,5.46769,5.46815,13000000.0
2007-08-24 11:44:00,5.46844,5.46934,5.46775,5.46904,14000000.0
2007-08-24 11:45:00,5.46928,5.46928,5.4678,5.46791,12000000.0
2007-08-24 11:46:00,5.46925,5.46958,5.46804,5.46852,14000000.0
2007-08-24 11:47:00,5.46855,5.46937,5.46758,5.46928,15000000.0
2007-08-24 11:48:00,5.46893,5.46923,5.46835,5.46875,9000000.0
2007-08-24 11:49:00,5.46943,5.46974,5.46835,5.46959,14000000.0
2007-08-24 11:50:00,5.46948,5.46971,5.46737,5.46873,17000000.0
2007-08-24 11:51:00,5.4692,5.47017,5.46758,5.46923,15000000.0
2007-08-24 11:52:00,5.4687,5.46929,5.46788,5.46788,15000000.0
2007-08-24 11:53:00,5.46905,5.4693,5.46793,5.46817,14000000.0
2007-08-24 11:54:00,5.46876,5.47016,5.4682,5.4699,9000000.0
2007-08-24 11:55:00,5.46903,5.46904,5.46816,5.46851,11000000.0
2007-08-24 11:56:00,5.46922,5.46961,5.4678,5.46925,13000000.0
2007-08-24 11:57:00,5.4692,5.46958,5.46782,5.46828,13000000.0
2007-08-24 11:58:00,5.46898,5.46946,5.46827,5.46899,12000000.0
2007-08-24 11:59:00,5.46901,5.47095,5.46813,5.46984,12000000.0
2007-08-24 12:00:00,5.47074,5.47074,5.46909,5.47061,12000000.0
2007-08-24 12:01:00,5.46965,5.47086,5.46944,5.47028,22000000.0
2007-08-24 12:02:00,5.47086,5.47096,5.46996,5.47016,10000000.0
2007-08-24 12:03:00,5.47094,5.47241,5.47066,5.47135,18000000.0
2007-08-24 12:04:00,5.47191,5.47348,5.47141,5.47295,12000000.0
2007-08-24 12:05:00,5.47307,5.47342,5.47126,5.47342,15000000.0
2007-08-24 12:06:00,5.47318,5.47324,5.47137,5.47324,14000000.0
2007-08-24 12:07:00,5.47294,5.4731,5.47174,5.47239,15000000.0
2007-08-24 12:08:00,5.4709,5.47277,5.4709,5.47242,19000000.0
2007-08-24 12:09:00,5.47231,5.47231,5.47105,5.47157,12000000.0
2007-08-24 12:10:00,5.47163,5.47251,5.47105,5.4723,23000000.0
2007-08-24 12:11:00,5.47247,5.47247,5.47072,5.47108,21000000.0
2007-08-24 12:12:00,5.47179,5.4719,5.47059,5.47155,9000000.0
2007-08-24 12:13:00,5.47129,5.47233,5.471,5.47189,13000000.0
2007-08-24 12:14:00,5.47042,5.47214,5.47042,5.47202,15000000.0
2007-08-24 12:15:00,5.47093,5.47203,5.46972,5.47203,14000000.0
2007-08-24 12:16:00,5.47211,5.47211,5.47002,5.47101,16000000.0
2007-08-24 12:17:00,5.47056,5.47143,5.47003,5.47076,13000000.0
2007-08-24 12:18:00,5.46944,5.4699,5.46874,5.4698,9000000.0
2007-08-24 12:19:00,5.46818,5.47003,5.46795,5.46945,10000000.0
2007-08-24 12:20:00,5.46817,5.46953,5.46817,5.46932,7000000.0
2007-08-24 12:21:00,5.46854,5.46985,5.46822,5.46937,13000000.0
2007-08-24 12:22:00,5.46959,5.47001,5.46818,5.46988,10000000.0
2007-08-24 12:23:00,5.46876,5.46987,5.4683,5.46951,10000000.0
2007-08-24 12:24:00,5.46979,5.47035,5.46844,5.46889,12000000.0
2007-08-24 12:25:00,5.46974,5.46974,5.4683,5.46903,12000000.0
2007-08-24 12:26:00,5.46866,5.4692,5.46737,5.46914,20000000.0
2007-08-24 12:27:00,5.4692,5.4692,5.46748,5.46906,12000000.0
2007-08-24 12:28:00,5.46933,5.46963,5.46788,5.46942,14000000.0
2007-08-24 12:29:00,5.46803,5.46908,5.46782,5.46823,10000000.0
2007-08-24 12:30:00,5.4693,5.46965,5.46805,5.46871,19000000.0
2007-08-24 12:31:00,5.46925,5.47054,5.46834,5.46848,11000000.0
2007-08-24 12:32:00,5.46979,5.47003,5.46837,5.46966,10000000.0
2007-08-24 12:33:00,5.46855,5.46933,5.46783,5.46915,15000000.0
2007-08-24 12:34:00,5.46902,5.46911,5.46753,5.46904,16000000.0
2007-08-24 12:35:00,5.46925,5.46942,5.46831,5.46833,10000000.0
2007-08-24 12:36:00,5.46933,5.4695,5.46822,5.46888,11000000.0
2007-08-24 12:37:00,5.46879,5.46965,5.46815,5.46881,10000000.0
2007-08-24 12:38:00,5.4683,5.46896,5.4679,5.46834,14000000.0
2007-08-24 12:39:00,5.46817,5.46849,5.46688,5.46824,14000000.0
2007-08-24 12:40:00,5.46802,5.4682,5.46694,5.46775,11000000.0
2007-08-24 12:41:00,5.46673,5.46859,5.46672,5.46834,12000000.0
2007-08-24 12:42:00,5.46874,5.46874,5.4674,5.46868,14000000.0
2007-08-24 12:43:00,5.46782,5.4683,5.46716,5.46765,15000000.0
2007-08-24 12:44:00,5.46865,5.46865,5.46735,5.46817,16000000.0
2007-08-24 12:45:00,5.46707,5.46864,5.46707,5.46864,10000000.0
2007-08-24 12:46:00,5.46885,5.46892,5.46817,5.46817,12000000.0
2007-08-24 12:47:00,5.46876,5.46876,5.46713,5.46734,13000000.0
2007-08-24 12:48:00,5.46752,5.46937,5.46741,5.46924,12000000.0
2007-08-24 12:49:00,5.46865,5.46888,5.46758,5.46873,14000000.0
2007-08-24 12:50:00,5.46887,5.46897,5.46747,5.46874,9000000.0
2007-08-24 12:51:00,5.46851,5.46851,5.46707,5.46722,10000000.0
2007-08-24 12:52:00,5.46815,5.46877,5.46659,5.46808,22000000.0
2007-08-24 12:53:00,5.46735,5.46791,5.46605,5.46782,14000000.0
2007-08-24 12:54:00,5.46777,5.46786,5.46637,5.46734,13000000.0
2007-08-24 12:55:00,5.467,5.46785,5.46674,5.4673,21000000.0
2007-08-24 12:56:00,5.46672,5.46729,5.46534,5.46607,18000000.0
2007-08-24 12:57:00,5.46685,5.46685,5.46581,5.46623,7000000.0
2007-08-24 12:58:00,5.4653,5.466,5.46434,5.46566,12000000.0
2007-08-24 12:59:00,5.46614,5.46641,5.4641,5.4641,18000000.0
2007-08-24 13:00:00,5.46502,5.46502,5.46192,5.46375,14000000.0
2007-08-24 13:01:00,5.46294,5.46443,5.46257,5.46257,11000000.0
2007-08-24 13:02:00,5.46301,5.46399,5.46014,5.46014,15000000.0
2007-08-24 13:03:00,5.46141,5.46258,5.46063,5.46083,15000000.0
2007-08-24 13:04:00,5.46026,5.46149,5.45902,5.46009,16000000.0
2007-08-24 13:05:00,5.45957,5.46086,5.45908,5.46086,9000000.0
2007-08-24 13:06:00,5.45979,5.46093,5.45938,5.45988,13000000.0
2007-08-24 13:07:00,5.46059,5.4611,5.45978,5.46047,13000000.0
2007-08-24 13:08:00,5.46128,5.46157,5.45983,5.45983,10000000.0
2007-08-24 13:09:00,5.46132,5.46132,5.45912,5.46081,15000000.0
2007-08-24 13:10:00,5.46104,5.46122,5.45978,5.46045,12000000.0
2007-08-24 13:11:00,5.46101,5.46131,5.45974,5.46085,12000000.0
2007-08-24 13:12:00,5.46152,5.46173,5.45999,5.45999,12000000.0
2007-08-24 13:13:00,5.46136,5.46137,5.45964,5.46136,11000000.0
2007-08-24 13:14:00,5.46224,5.46232,5.46055,5.46066,9000000.0
2007-08-24 13:15:00,5.46236,5.46346,5.46126,5.46191,15000000.0
2007-08-24 13:16:00,5.46245,5.46315,5.46151,5.46195,15000000.0
2007-08-24 13:17:00,5.46233,5.46259,5.4597,5.4597,17000000.0
2007-08-24 13:18:00,5.46212,5.46273,5.45868,5.45868,15000000.0
2007-08-24 13:19:00,5.45966,5.46048,5.45821,5.45835,15000000.0
2007-08-24 13:20:00,5.46003,5.46081,5.4588,5.46081,19000000.0
2007-08-24 13:21:00,5.45921,5.46029,5.45921,5.45968,10000000.0
2007-08-24 13:22:00,5.46005,5.46071,5.45983,5.46035,8000000.0
2007-08-24 13:23:00,5.46008,5.46134,5.45909,5.45931,15000000.0
2007-08-24 13:24:00,5.46007,5.461,5.45973,5.46023,11000000.0
2007-08-24 13:25:00,5.46176,5.46186,5.46027,5.46117,9000000.0
2007-08-24 13:26:00,5.46167,5.46171,5.46014,5.46145,8000000.0
2007-08-24 13:27:00,5.4613,5.4613,5.45986,5.46009,15000000.0
2007-08-24 13:28:00,5.46058,5.46079,5.45924,5.46079,17000000.0
2007-08-24 13:29:00,5.46111,5.4612,5.45936,5.46038,11000000.0
2007-08-24 13:30:00,5.46089,5.461,5.45964,5.4608,21000000.0
2007-08-24 13:31:00,5.46108,5.46125,5.45953,5.46053,11000000.0
2007-08-24 13:32:00,5.46091,5.46192,5.46036,5.46192,10000000.0
2007-08-24 13:33:00,5.46006,5.46143,5.45972,5.46143,8000000.0
2007-08-24 13:34:00,5.46164,5.4619,5.45949,5.45998,15000000.0
2007-08-24 13:35:00,5.46178,5.46178,5.45867,5.45907,13000000.0
2007-08-24 13:36:00,5.4601,5.46014,5.45779,5.45935,11000000.0
2007-08-24 13:37:00,5.45719,5.45927,5.45715,5.45838,8000000.0
2007-08-24 13:38:00,5.45801,5.45926,5.45708,5.45748,13000000.0
2007-08-24 13:39:00,5.45741,5.45871,5.45736,5.4586,7000000.0
2007-08-24 13:40:00,5.45708,5.45845,5.45663,5.45741,12000000.0
2007-08-24 13:41:00,5.45756,5.45877,5.45699,5.45699,15000000.0
2007-08-24 13:42:00,5.45786,5.45823,5.45551,5.45823,22000000.0
2007-08-24 13:43:00,5.45591,5.45749,5.45534,5.45534,13000000.0
2007-08-24 13:44:00,5.45649,5.45708,5.45511,5.45611,14000000.0
2007-08-24 13:45:00,5.45578,5.45711,5.45578,5.45711,7000000.0
2007-08-24 13:46:00,5.45703,5.45752,5.45638,5.45739,11000000.0
2007-08-24 13:47:00,5.45799,5.45835,5.45723,5.45733,11000000.0
2007-08-24 13:48:00,5.45672,5.45739,5.45553,5.45678,14000000.0
2007-08-24 13:49:00,5.45666,5.45674,5.45467,5.45658,13000000.0
2007-08-24 13:50:00,5.45565,5.45593,5.45444,5.45475,12000000.0
2007-08-24 13:51:00,5.45497,5.45586,5.45432,5.45492,11000000.0
2007-08-24 13:52:00,5.45621,5.45754,5.45535,5.45754,9000000.0
2007-08-24 13:53:00,5.45692,5.45867,5.45602,5.45602,11000000.0
2007-08-24 13:54:00,5.45867,5.45868,5.45638,5.45789,17000000.0
2007-08-24 13:55:00,5.45706,5.45865,5.45691,5.45703,22000000.0
2007-08-24 13:56:00,5.4584,5.45846,5.45698,5.45846,13000000.0
2007-08-24 13:57:00,5.45837,5.45845,5.45735,5.45821,19000000.0
2007-08-24 13:58:00,5.45872,5.4591,5.45752,5.45752,11000000.0
2007-08-24 13:59:00,5.45896,5.45896,5.45787,5.45829,7000000.0
2007-08-24 14:00:00,5.45881,5.45922,5.45809,5.45922,9000000.0
2007-08-24 14:01:00,5.45851,5.45894,5.45795,5.45875,7000000.0
2007-08-24 14:02:00,5.45895,5.45895,5.45705,5.45875,13000000.0
2007-08-24 14:03:00,5.45818,5.45961,5.45767,5.45936,17000000.0
2007-08-24 14:04:00,5.45976,5.46014,5.45809,5.46014,13000000.0
2007-08-24 14:05:00,5.45941,5.45968,5.45847,5.45914,8000000.0
2007-08-24 14:06:00,5.45699,5.45911,5.45699,5.45856,10000000.0
2007-08-24 14:07:00,5.45915,5.45915,5.4573,5.4574,10000000.0
2007-08-24 14:08:00,5.45845,5.45991,5.45816,5.45991,14000000.0
2007-08-24 14:09:00,5.45863,5.45956,5.45745,5.45903,16000000.0
2007-08-24 14:10:00,5.45829,5.45867,5.45664,5.45867,12000000.0
2007-08-24 14:11:00,5.45717,5.45901,5.45717,5.45802,14000000.0
2007-08-24 14:12:00,5.45746,5.45954,5.45746,5.45934,13000000.0
2007-08-24 14:13:00,5.4576,5.45961,5.45731,5.45961,11000000.0
2007-08-24 14:14:00,5.45863,5.46017,5.45863,5.45926,14000000.0
2007-08-24 14:15:00,5.46078,5.46165,5.45891,5.45891,11000000.0
2007-08-24 14:16:00,5.45951,5.46041,5.459,5.45926,11000000.0
2007-08-24 14:17:00,5.45936,5.45936,5.45809,5.45882,14000000.0
2007-08-24 14:18:00,5.45849,5.45969,5.45817,5.45894,11000000.0
2007-08-24 14:19:00,5.45908,5.45931,5.45817,5.45864,8000000.0
2007-08-24 14:20:00,5.45874,5.45905,5.45813,5.45861,10000000.0
2007-08-24 14:21:00,5.45872,5.45982,5.45837,5.45978,14000000.0
2007-08-24 14:22:00,5.45796,5.45954,5.45778,5.45808,17000000.0
2007-08-24 14:23:00,5.45927,5.45964,5.45852,5.45924,8000000.0
2007-08-24 14:24:00,5.4583,5.45911,5.45789,5.45911,16000000.0
2007-08-24 14:25:00,5.45874,5.45949,5.45826,5.45852,11000000.0
2007-08-24 14:26:00,5.45973,5.45991,5.45842,5.45972,14000000.0
2007-08-24 14:27:00,5.46008,5.46008,5.45935,5.45981,8000000.0
2007-08-24 14:28:00,5.46084,5.46084,5.45925,5.46043,11000000.0
2007-08-24 14:29:00,5.45984,5.46035,5.45892,5.45957,11000000.0
2007-08-24 14:30:00,5.46074,5.4621,5.45951,5.46106,14000000.0
2007-08-24 14:31:00,5.46205,5.46225,5.46034,5.46118,15000000.0
2007-08-24 14:32:00,5.46263,5.4635,5.45967,5.46227,9000000.0
2007-08-24 14:33:00,5.4636,5.46425,5.46116,5.46206,12000000.0
2007-08-24 14:34:00,5.46176,5.4633,5.46034,5.4633,12000000.0
2007-08-24 14:35:00,5.46284,5.46284,5.45999,5.46068,18000000.0
2007-08-24 14:36:00,5.46086,5.46161,5.45922,5.4599,12000000.0
2007-08-24 14:37:00,5.45811,5.4604,5.45522,5.45761,12000000.0
2007-08-24 14:38:00,5.45717,5.46109,5.45559,5.45867,24000000.0
2007-08-24 14:39:00,5.45924,5.46273,5.45895,5.45941,12000000.0
2007-08-24 14:40:00,5.45869,5.46206,5.45722,5.45722,15000000.0
2007-08-24 14:41:00,5.45875,5.46316,5.45734,5.45799,17000000.0
2007-08-24 14:42:00,5.46252,5.46265,5.45822,5.45983,15000000.0
2007-08-24 14:43:00,5.45929,5.46261,5.45899,5.46261,9000000.0
2007-08-24 14:44:00,5.46176,5.46176,5.45778,5.45778,7000000.0
2007-08-24 14:45:00,5.45942,5.4601,5.45842,5.45874,17000000.0
2007-08-24 14:46:00,5.45888,5.45994,5.45644,5.45671,14000000.0
2007-08-24 14:47:00,5.45723,5.45751,5.45504,5.45504,16000000.0
2007-08-24 14:48:00,5.45773,5.45789,5.45577,5.45789,12000000.0
2007-08-24 14:49:00,5.45747,5.4589,5.45635,5.45785,20000000.0
2007-08-24 14:50:00,5.45733,5.45781,5.45623,5.45623,12000000.0
2007-08-24 14:51:00,5.45595,5.45909,5.45595,5.4569,12000000.0
2007-08-24 14:52:00,5.45884,5.45884,5.45552,5.45553,22000000.0
2007-08-24 14:53:00,5.45515,5.45851,5.45411,5.45411,17000000.0
2007-08-24 14:54:00,5.4539,5.45722,5.45325,5.45532,14000000.0
2007-08-24 14:55:00,5.45459,5.45829,5.45354,5.45553,20000000.0
2007-08-24 14:56:00,5.45529,5.45796,5.45256,5.45345,22000000.0
2007-08-24 14:57:00,5.45457,5.4566,5.45309,5.4566,10000000.0
2007-08-24 14:58:00,5.4563,5.4563,5.4527,5.45353,17000000.0
2007-08-24 14:59:00,5.4566,5.4566,5.45188,5.45337,12000000.0
2007-08-24 15:00:00,5.45352,5.45701,5.4523,5.45443,14000000.0
2007-08-24 15:01:00,5.4528,5.45557,5.45111,5.45156,16000000.0
2007-08-24 15:02:00,5.45177,5.45582,5.45052,5.45547,13000000.0
2007-08-24 15:03:00,5.45413,5.45413,5.4513,5.4513,7000000.0
2007-08-24 15:04:00,5.45335,5.45345,5.45105,5.45163,12000000.0
2007-08-24 15:05:00,5.45084,5.45382,5.45084,5.45168,20000000.0
2007-08-24 15:06:00,5.45258,5.45303,5.4504,5.4504,9000000.0
2007-08-24 15:07:00,5.45246,5.45273,5.45127,5.45237,9000000.0
2007-08-24 15:08:00,5.45125,5.4537,5.45125,5.45322,14000000.0
2007-08-24 15:09:00,5.45294,5.45294,5.45142,5.45244,14000000.0
2007-08-24 15:10:00,5.45218,5.45347,5.4516,5.4516,15000000.0
2007-08-24 15:11:00,5.45253,5.4527,5.45141,5.45141,10000000.0
2007-08-24 15:12:00,5.45279,5.45303,5.45081,5.45081,10000000.0
2007-08-24 15:13:00,5.45152,5.45232,5.44973,5.45127,20000000.0
2007-08-24 15:14:00,5.45124,5.45235,5.45045,5.45084,10000000.0
2007-08-24 15:15:00,5.45218,5.45302,5.45048,5.45251,13000000.0
2007-08-24 15:16:00,5.45208,5.45275,5.45075,5.45129,11000000.0
2007-08-24 15:17:00,5.45031,5.45273,5.45009,5.45212,17000000.0
2007-08-24 15:18:00,5.45262,5.45262,5.45072,5.45132,11000000.0
2007-08-24 15:19:00,5.45205,5.45221,5.45027,5.45221,18000000.0
2007-08-24 15:20:00,5.45439,5.4603,5.45202,5.4603,14000000.0
2007-08-24 15:21:00,5.45886,5.46004,5.45427,5.45933,15000000.0
2007-08-24 15:22:00,5.45798,5.45953,5.45566,5.45876,8000000.0
2007-08-24 15:23:00,5.45653,5.46057,5.45275,5.46057,15000000.0
2007-08-24 15:24:00,5.45784,5.46169,5.45408,5.46163,12000000.0
2007-08-24 15:25:00,5.46013,5.46149,5.45499,5.46149,12000000.0
2007-08-24 15:26:00,5.45941,5.46061,5.45351,5.46012,15000000.0
2007-08-24 15:27:00,5.46211,5.46211,5.45489,5.45958,12000000.0
2007-08-24 15:28:00,5.46189,5.46189,5.45466,5.45974,12000000.0
2007-08-24 15:29:00,5.46008,5.46113,5.45928,5.46046,10000000.0
2007-08-24 15:30:00,5.46077,5.46106,5.45884,5.45892,12000000.0
2007-08-24 15:31:00,5.46034,5.46036,5.45586,5.45586,19000000.0
2007-08-24 15:32:00,5.45554,5.45739,5.4553,5.45686,7000000.0
2007-08-24 15:33:00,5.45443,5.45786,5.45411,5.45619,7000000.0
2007-08-24 15:34:00,5.45715,5.45944,5.45626,5.457,12000000.0
2007-08-24 15:35:00,5.45664,5.46177,5.45664,5.45911,17000000.0
2007-08-24 15:36:00,5.45988,5.46058,5.4575,5.45801,11000000.0
2007-08-24 15:37:00,5.45661,5.46008,5.4556,5.45734,14000000.0
2007-08-24 15:38:00,5.45699,5.46077,5.45545,5.46077,20000000.0
2007-08-24 15:39:00,5.45532,5.4616,5.45532,5.4616,8000000.0
2007-08-24 15:40:00,5.4586,5.46028,5.4564,5.4564,11000000.0
2007-08-24 15:41:00,5.45475,5.46005,5.4547,5.45694,10000000.0
2007-08-24 15:42:00,5.45489,5.45919,5.45489,5.45697,13000000.0
2007-08-24 15:43:00,5.46039,5.46039,5.45528,5.45581,14000000.0
2007-08-24 15:44:00,5.4572,5.45851,5.4557,5.45718,8000000.0
2007-08-24 15:45:00,5.45767,5.45783,5.45595,5.4571,10000000.0
2007-08-24 15:46:00,5.45577,5.4578,5.45535,5.45685,12000000.0
2007-08-24 15:47:00,5.45566,5.45673,5.45449,5.45596,18000000.0
2007-08-24 15:48:00,5.457,5.45736,5.45552,5.4559,9000000.0
2007-08-24 15:49:00,5.45655,5.45655,5.45502,5.456,14000000.0
2007-08-24 15:50:00,5.45618,5.45653,5.45496,5.4553,18000000.0
2007-08-24 15:51:00,5.45672,5.45679,5.45557,5.45635,8000000.0
2007-08-24 15:52:00,5.45585,5.45636,5.4554,5.45557,11000000.0
2007-08-24 15:53:00,5.45641,5.45641,5.45264,5.455,15000000.0
2007-08-24 15:54:00,5.45235,5.45496,5.45183,5.45378,9000000.0
2007-08-24 15:55:00,5.45444,5.45542,5.45093,5.45542,9000000.0
2007-08-24 15:56:00,5.45168,5.45389,5.45168,5.45307,11000000.0
2007-08-24 15:57:00,5.45338,5.45548,5.45187,5.45332,15000000.0
2007-08-24 15:58:00,5.45388,5.45578,5.45274,5.45308,13000000.0
2007-08-24 15:59:00,5.45546,5.45594,5.45167,5.45167,15000000.0
2007-08-24 16:00:00,5.45271,5.45398,5.45222,5.45349,11000000.0
2007-08-24 16:01:00,5.45412,5.45517,5.45239,5.45262,14000000.0
2007-08-24 16:02:00,5.45225,5.45426,5.45084,5.45154,11000000.0
2007-08-24 16:03:00,5.45041,5.45643,5.45041,5.45189,8000000.0
2007-08-24 16:04:00,5.4527,5.45648,5.45069,5.45069,8000000.0
2007-08-24 16:05:00,5.45501,5.45501,5.44898,5.45087,8000000.0
2007-08-24 16:06:00,5.4513,5.45547,5.44912,5.45009,16000000.0
2007-08-24 16:07:00,5.45689,5.45689,5.44777,5.4498,18000000.0
2007-08-24 16:08:00,5.44844,5.45399,5.44758,5.44782,14000000.0
2007-08-24 16:09:00,5.44645,5.44835,5.44645,5.44653,12000000.0
2007-08-24 16:10:00,5.44802,5.45364,5.4478,5.44936,10000000.0
2007-08-24 16:11:00,5.45022,5.45465,5.44978,5.45069,13000000.0
2007-08-24 16:12:00,5.4504,5.45484,5.4504,5.45045,16000000.0
2007-08-24 16:13:00,5.45116,5.45318,5.45002,5.45077,7000000.0
2007-08-24 16:14:00,5.45563,5.45563,5.45159,5.45547,16000000.0
2007-08-24 16:15:00,5.45263,5.45444,5.45103,5.45125,15000000.0
2007-08-24 16:16:00,5.45283,5.45584,5.45113,5.45149,17000000.0
2007-08-24 16:17:00,5.45486,5.45486,5.45188,5.45243,10000000.0
2007-08-24 16:18:00,5.45086,5.45315,5.45044,5.45136,10000000.0
2007-08-24 16:19:00,5.45195,5.45213,5.44888,5.44916,12000000.0
2007-08-24 16:20:00,5.44883,5.45171,5.44828,5.44956,11000000.0
2007-08-24 16:21:00,5.45068,5.45216,5.45025,5.45025,8000000.0
2007-08-24 16:22:00,5.45017,5.4536,5.45,5.45048,16000000.0
2007-08-24 16:23:00,5.44993,5.45309,5.44957,5.45309,11000000.0
2007-08-24 16:24:00,5.45195,5.45261,5.45016,5.45143,14000000.0
2007-08-24 16:25:00,5.45326,5.45382,5.45001,5.45382,13000000.0
2007-08-24 16:26:00,5.44994,5.45262,5.44956,5.4498,16000000.0
2007-08-24 16:27:00,5.44914,5.45245,5.44914,5.45109,20000000.0
2007-08-24 16:28:00,5.45296,5.4532,5.45085,5.45233,12000000.0
2007-08-24 16:29:00,5.4541,5.4541,5.45116,5.45131,13000000.0
2007-08-24 16:30:00,5.45099,5.45233,5.45035,5.45207,17000000.0
2007-08-24 16:31:00,5.45285,5.45307,5.4509,5.45156,13000000.0
2007-08-24 16:32:00,5.45189,5.4522,5.45072,5.45149,10000000.0
2007-08-24 16:33:00,5.452,5.452,5.44964,5.44985,15000000.0
2007-08-24 16:34:00,5.45006,5.45072,5.44938,5.4506,9000000.0
2007-08-24 16:35:00,5.45019,5.45129,5.44893,5.45006,18000000.0
2007-08-24 16:36:00,5.4481,5.44997,5.44782,5.4487,8000000.0
2007-08-24 16:37:00,5.45089,5.45089,5.4478,5.4483,22000000.0
2007-08-24 16:38:00,5.45032,5.45068,5.44748,5.4501,14000000.0
2007-08-24 16:39:00,5.45005,5.45005,5.44798,5.44867,14000000.0
2007-08-24 16:40:00,5.44886,5.45026,5.44761,5.44965,17000000.0
2007-08-24 16:41:00,5.4496,5.45016,5.44902,5.45016,9000000.0
2007-08-24 16:42:00,5.44882,5.45005,5.44832,5.44951,13000000.0
2007-08-24 16:43:00,5.44895,5.45158,5.44888,5.45037,13000000.0
2007-08-24 16:44:00,5.44963,5.45082,5.44912,5.45082,11000000.0
2007-08-24 16:45:00,5.45045,5.45079,5.44909,5.45069,18000000.0
2007-08-24 16:46:00,5.45161,5.45191,5.45023,5.4511,11000000.0
2007-08-24 16:47:00,5.45076,5.45149,5.44958,5.45028,15000000.0
2007-08-24 16:48:00,5.45165,5.45197,5.44984,5.45054,7000000.0
2007-08-24 16:49:00,5.44978,5.4512,5.44977,5.45076,16000000.0
2007-08-24 16:50:00,5.45089,5.45111,5.44983,5.4506,9000000.0
2007-08-24 16:51:00,5.45159,5.45159,5.44953,5.45099,22000000.0
2007-08-24 16:52:00,5.45102,5.45102,5.44989,5.45046,11000000.0
2007-08-24 16:53:00,5.45117,5.45117,5.44962,5.45071,12000000.0
2007-08-24 16:54:00,5.4493,5.4509,5.44915,5.45066,17000000.0
2007-08-24 16:55:00,5.4514,5.45216,5.44994,5.45172,15000000.0
2007-08-24 16:56:00,5.45089,5.45228,5.45015,5.4515,11000000.0
2007-08-24 16:57:00,5.45019,5.45123,5.44965,5.45082,8000000.0
2007-08-24 16:58:00,5.4509,5.4509,5.4489,5.4489,12000000.0
2007-08-24 16:59:00,5.45022,5.45144,5.44881,5.45095,15000000.0
2007-08-24 17:00:00,5.45142,5.45224,5.45052,5.45152,10000000.0
2007-08-24 17:01:00,5.45165,5.45165,5.4502,5.45112,10000000.0
2007-08-24 17:02:00,5.44985,5.45204,5.44984,5.45147,8000000.0
2007-08-24 17:03:00,5.45249,5.45381,5.45122,5.45381,11000000.0
2007-08-24 17:04:00,5.45308,5.45329,5.45131,5.45287,10000000.0
2007-08-24 17:05:00,5.45358,5.45385,5.45042,5.4513,18000000.0
2007-08-24 17:06:00,5.45004,5.45334,5.45004,5.45064,9000000.0
2007-08-24 17:07:00,5.45267,5.45316,5.45017,5.45223,20000000.0
2007-08-24 17:08:00,5.45097,5.45229,5.45089,5.45178,11000000.0
2007-08-24 17:09:00,5.45233,5.45243,5.44986,5.45243,14000000.0
2007-08-24 17:10:00,5.44993,5.45238,5.44993,5.45057,10000000.0
2007-08-24 17:11:00,5.45153,5.45328,5.4501,5.45328,12000000.0
2007-08-24 17:12:00,5.45104,5.45334,5.45104,5.45334,7000000.0
2007-08-24 17:13:00,5.44963,5.45312,5.44963,5.45312,13000000.0
2007-08-24 17:14:00,5.45179,5.45307,5.4504,5.45213,13000000.0
2007-08-24 17:15:00,5.45199,5.45275,5.4502,5.4502,12000000.0
2007-08-24 17:16:00,5.45079,5.45278,5.45074,5.45166,13000000.0
2007-08-24 17:17:00,5.45124,5.45274,5.45066,5.45258,12000000.0
2007-08-24 17:18:00,5.45119,5.45259,5.44999,5.45242,15000000.0
2007-08-24 17:19:00,5.45145,5.45312,5.45145,5.45312,10000000.0
2007-08-24 17:20:00,5.45246,5.45437,5.45227,5.45412,13000000.0
2007-08-24 17:21:00,5.44999,5.45366,5.44951,5.45335,17000000.0
2007-08-24 17:22:00,5.44955,5.45389,5.44955,5.45088,15000000.0
2007-08-24 17:23:00,5.45074,5.45333,5.45045,5.45045,10000000.0
2007-08-24 17:24:00,5.4498,5.45315,5.4498,5.45024,17000000.0
2007-08-24 17:25:00,5.45043,5.45216,5.45012,5.45091,11000000.0
2007-08-24 17:26:00,5.45195,5.45322,5.45074,5.45105,12000000.0
2007-08-24 17:27:00,5.4528,5.45429,5.45216,5.45429,9000000.0
2007-08-24 17:28:00,5.45449,5.45449,5.45183,5.45375,16000000.0
2007-08-24 17:29:00,5.45391,5.45391,5.45208,5.45316,9000000.0
2007-08-24 17:30:00,5.45295,5.45356,5.45079,5.45079,11000000.0
2007-08-24 17:31:00,5.45161,5.4523,5.45024,5.45206,13000000.0
2007-08-24 17:32:00,5.4514,5.45189,5.45032,5.45174,13000000.0
2007-08-24 17:33:00,5.45182,5.4525,5.45052,5.45105,11000000.0
2007-08-24 17:34:00,5.4536,5.4536,5.45027,5.45323,12000000.0
2007-08-24 17:35:00,5.45043,5.45283,5.44961,5.45097,13000000.0
2007-08-24 17:36:00,5.45136,5.45312,5.44919,5.44919,14000000.0
2007-08-24 17:37:00,5.4516,5.45219,5.44994,5.4504,10000000.0
2007-08-24 17:38:00,5.45127,5.45369,5.45035,5.4518,7000000.0
2007-08-24 17:39:00,5.45209,5.45402,5.45067,5.45171,16000000.0
2007-08-24 17:40:00,5.45136,5.45331,5.4504,5.45331,17000000.0
2007-08-24 17:41:00,5.453,5.45379,5.45065,5.45065,16000000.0
2007-08-24 17:42:00,5.4516,5.4537,5.45046,5.45064,16000000.0
2007-08-24 17:43:00,5.45291,5.45291,5.44941,5.45055,17000000.0
2007-08-24 17:44:00,5.45082,5.45109,5.44875,5.44875,8000000.0
2007-08-24 17:45:00,5.44982,5.45092,5.44953,5.45089,11000000.0
2007-08-24 17:46:00,5.45052,5.45149,5.44984,5.45149,9000000.0
2007-08-24 17:47:00,5.45046,5.45219,5.44926,5.45099,19000000.0
2007-08-24 17:48:00,5.45179,5.45181,5.4502,5.45103,16000000.0
2007-08-24 17:49:00,5.45165,5.45193,5.44999,5.45167,15000000.0
2007-08-24 17:50:00,5.45132,5.45132,5.44861,5.44861,11000000.0
2007-08-24 17:51:00,5.45018,5.4512,5.44928,5.45087,9000000.0
2007-08-24 17:52:00,5.4504,5.45171,5.45005,5.45066,11000000.0
2007-08-24 17:53:00,5.45087,5.45087,5.4496,5.4506,9000000.0
2007-08-24 17:54:00,5.45051,5.45061,5.44945,5.45042,10000000.0
2007-08-24 17:55:00,5.4499,5.4507,5.44939,5.4507,10000000.0
2007-08-24 17:56:00,5.44975,5.45067,5.44903,5.45067,16000000.0
2007-08-24 17:57:00,5.45082,5.45082,5.44844,5.44983,14000000.0
2007-08-24 17:58:00,5.44919,5.44985,5.44832,5.4485,24000000.0
2007-08-24 17:59:00,5.44986,5.44986,5.44848,5.44852,11000000.0
2007-08-24 18:00:00,5.44957,5.44994,5.4482,5.44913,10000000.0
2007-08-24 18:01:00,5.44835,5.45106,5.44835,5.44974,14000000.0
2007-08-24 18:02:00,5.45082,5.45163,5.44945,5.44994,12000000.0
2007-08-24 18:03:00,5.45075,5.45125,5.44972,5.45071,17000000.0
2007-08-24 18:04:00,5.44996,5.45071,5.4495,5.45022,15000000.0
2007-08-24 18:05:00,5.44865,5.45053,5.44865,5.44997,15000000.0
2007-08-24 18:06:00,5.4497,5.45098,5.44942,5.45054,15000000.0
2007-08-24 18:07:00,5.45138,5.45149,5.44993,5.45074,16000000.0
2007-08-24 18:08:00,5.4506,5.4514,5.44999,5.45139,16000000.0
2007-08-24 18:09:00,5.45073,5.45121,5.44977,5.4498,12000000.0
2007-08-24 18:10:00,5.45052,5.45154,5.44968,5.45052,17000000.0
2007-08-24 18:11:00,5.45074,5.45142,5.45013,5.45142,16000000.0
2007-08-24 18:12:00,5.44944,5.45118,5.44927,5.45118,13000000.0
2007-08-24 18:13:00,5.45077,5.45077,5.44866,5.44985,17000000.0
2007-08-24 18:14:00,5.44842,5.4499,5.44842,5.44968,13000000.0
2007-08-24 18:15:00,5.44927,5.45046,5.44911,5.44986,13000000.0
2007-08-24 18:16:00,5.44854,5.45,5.44832,5.44834,15000000.0
2007-08-24 18:17:00,5.44778,5.449,5.4462,5.44756,16000000.0
2007-08-24 18:18:00,5.44667,5.44857,5.44667,5.4472,18000000.0
2007-08-24 18:19:00,5.44652,5.44798,5.44531,5.44798,12000000.0
2007-08-24 18:20:00,5.44699,5.4483,5.44598,5.44728,16000000.0
2007-08-24 18:21:00,5.44595,5.44792,5.44595,5.44792,19000000.0
2007-08-24 18:22:00,5.44754,5.44801,5.44649,5.44773,20000000.0
2007-08-24 18:23:00,5.44714,5.44778,5.44641,5.44778,16000000.0
2007-08-24 18:24:00,5.4462,5.44765,5.44433,5.44597,14000000.0
2007-08-24 18:25:00,5.44558,5.44734,5.44519,5.44582,18000000.0
2007-08-24 18:26:00,5.44596,5.44612,5.44347,5.44363,9000000.0
2007-08-24 18:27:00,5.44353,5.44527,5.44133,5.44191,16000000.0
2007-08-24 18:28:00,5.44272,5.44385,5.44182,5.44265,11000000.0
2007-08-24 18:29:00,5.44291,5.44291,5.44018,5.44129,15000000.0
2007-08-24 18:30:00,5.44159,5.44282,5.44071,5.44137,14000000.0
2007-08-24 18:31:00,5.44288,5.4442,5.44218,5.4442,19000000.0
2007-08-24 18:32:00,5.44304,5.44387,5.44288,5.4433,13000000.0
2007-08-24 18:33:00,5.44385,5.44385,5.44265,5.44341,13000000.0
2007-08-24 18:34:00,5.44302,5.44421,5.44272,5.44346,9000000.0
2007-08-24 18:35:00,5.44447,5.44447,5.44273,5.44389,14000000.0
2007-08-24 18:36:00,5.44393,5.44396,5.4424,5.4424,12000000.0
2007-08-24 18:37:00,5.44325,5.44443,5.44235,5.44443,13000000.0
2007-08-24 18:38:00,5.44321,5.44432,5.44304,5.44424,17000000.0
2007-08-24 18:39:00,5.44468,5.44549,5.44307,5.44397,18000000.0
2007-08-24 18:40:00,5.44471,5.44547,5.44387,5.44455,14000000.0
2007-08-24 18:41:00,5.44442,5.44561,5.44423,5.44466,18000000.0
2007-08-24 18:42:00,5.4442,5.44513,5.44392,5.44456,14000000.0
2007-08-24 18:43:00,5.4437,5.44544,5.4437,5.44461,14000000.0
2007-08-24 18:44:00,5.44386,5.44505,5.44386,5.44432,12000000.0
2007-08-24 18:45:00,5.44501,5.44501,5.44385,5.44424,17000000.0
2007-08-24 18:46:00,5.44394,5.4449,5.4439,5.4449,15000000.0
2007-08-24 18:47:00,5.44415,5.44505,5.44389,5.44415,16000000.0
2007-08-24 18:48:00,5.44527,5.44555,5.44425,5.4446,11000000.0
2007-08-24 18:49:00,5.44433,5.44543,5.44433,5.44543,8000000.0
2007-08-24 18:50:00,5.44532,5.44591,5.4444,5.4444,16000000.0
2007-08-24 18:51:00,5.44471,5.44581,5.44325,5.44468,19000000.0
2007-08-24 18:52:00,5.44301,5.44503,5.44254,5.44419,10000000.0
2007-08-24 18:53:00,5.4427,5.44283,5.44045,5.44045,10000000.0
2007-08-24 18:54:00,5.44156,5.44156,5.43841,5.43933,11000000.0
2007-08-24 18:55:00,5.43966,5.44,5.43556,5.43676,8000000.0
2007-08-24 18:56:00,5.43659,5.43843,5.43491,5.43673,16000000.0
2007-08-24 18:57:00,5.43571,5.43775,5.43543,5.43702,8000000.0
2007-08-24 18:58:00,5.43647,5.43671,5.43525,5.43588,13000000.0
2007-08-24 18:59:00,5.43676,5.43841,5.43617,5.43765,17000000.0
2007-08-24 19:00:00,5.43812,5.43833,5.43692,5.43833,13000000.0
2007-08-24 19:01:00,5.43911,5.4394,5.43821,5.43922,12000000.0
2007-08-24 19:02:00,5.43968,5.43968,5.4375,5.43925,16000000.0
2007-08-24 19:03:00,5.43938,5.43983,5.43764,5.43937,17000000.0
2007-08-24 19:04:00,5.44016,5.44016,5.43778,5.43814,12000000.0
2007-08-24 19:05:00,5.43924,5.43963,5.43828,5.43916,17000000.0
2007-08-24 19:06:00,5.43905,5.43976,5.43802,5.43976,7000000.0
2007-08-24 19:07:00,5.43816,5.4392,5.43773,5.43915,20000000.0
2007-08-24 19:08:00,5.43836,5.43887,5.43721,5.43802,21000000.0
2007-08-24 19:09:00,5.4383,5.4388,5.43626,5.4388,16000000.0
2007-08-24 19:10:00,5.43802,5.43839,5.4371,5.43775,14000000.0
2007-08-24 19:11:00,5.43804,5.43804,5.43618,5.43679,12000000.0
2007-08-24 19:12:00,5.43487,5.43731,5.43431,5.43569,18000000.0
2007-08-24 19:13:00,5.43423,5.4363,5.43352,5.43445,14000000.0
2007-08-24 19:14:00,5.43457,5.43484,5.43338,5.43458,18000000.0
2007-08-24 19:15:00,5.4339,5.43561,5.43368,5.43561,9000000.0
2007-08-24 19:16:00,5.43543,5.43618,5.43396,5.43553,12000000.0
2007-08-24 19:17:00,5.43564,5.43645,5.43399,5.43583,14000000.0
2007-08-24 19:18:00,5.43515,5.43768,5.43497,5.43768,16000000.0
2007-08-24 19:19:00,5.43662,5.43764,5.43608,5.43755,7000000.0
2007-08-24 19:20:00,5.43627,5.43726,5.4361,5.43684,8000000.0
2007-08-24 19:21:00,5.43702,5.43736,5.43612,5.43736,18000000.0
2007-08-24 19:22:00,5.43668,5.43785,5.43609,5.43785,9000000.0
2007-08-24 19:23:00,5.43807,5.43807,5.43654,5.43768,10000000.0
2007-08-24 19:24:00,5.43707,5.43746,5.43672,5.43746,11000000.0
2007-08-24 19:25:00,5.4375,5.43757,5.43631,5.43757,17000000.0
2007-08-24 19:26:00,5.43736,5.43743,5.43497,5.43589,11000000.0
2007-08-24 19:27:00,5.43535,5.43754,5.43532,5.43648,13000000.0
2007-08-24 19:28:00,5.43647,5.43768,5.4358,5.43768,10000000.0
2007-08-24 19:29:00,5.43687,5.43816,5.43662,5.43816,11000000.0
2007-08-24 19:30:00,5.43739,5.43781,5.43637,5.43708,12000000.0
2007-08-24 19:31:00,5.43753,5.43836,5.43685,5.43821,8000000.0
2007-08-24 19:32:00,5.43675,5.43774,5.43631,5.43727,11000000.0
2007-08-24 19:33:00,5.43688,5.43763,5.43612,5.43709,13000000.0
2007-08-24 19:34:00,5.4376,5.43783,5.4364,5.43778,12000000.0
2007-08-24 19:35:00,5.4376,5.4376,5.43613,5.43729,13000000.0
2007-08-24 19:36:00,5.43724,5.43756,5.43618,5.43695,12000000.0
2007-08-24 19:37:00,5.43616,5.43726,5.43576,5.43718,8000000.0
2007-08-24 19:38:00,5.43605,5.43744,5.43596,5.43695,20000000.0
2007-08-24 19:39:00,5.43707,5.43722,5.43552,5.43703,11000000.0
2007-08-24 19:40:00,5.43631,5.43631,5.43522,5.43562,11000000.0
2007-08-24 19:41:00,5.43642,5.43663,5.43591,5.43607,9000000.0
2007-08-24 19:42:00,5.43664,5.43667,5.43561,5.43663,10000000.0
2007-08-24 19:43:00,5.43649,5.43669,5.43557,5.43557,14000000.0
2007-08-24 19:44:00,5.43663,5.43702,5.43526,5.43623,15000000.0
2007-08-24 19:45:00,5.43569,5.43622,5.4347,5.43526,12000000.0
2007-08-24 19:46:00,5.43634,5.43634,5.43456,5.43538,11000000.0
2007-08-24 19:47:00,5.43542,5.43599,5.43485,5.43485,10000000.0
2007-08-24 19:48:00,5.43572,5.43572,5.43475,5.43475,9000000.0
2007-08-24 19:49:00,5.43569,5.43677,5.43504,5.43611,16000000.0
2007-08-24 19:50:00,5.43615,5.43682,5.43579,5.43625,10000000.0
2007-08-24 19:51:00,5.43624,5.43665,5.4359,5.43635,11000000.0
2007-08-24 19:52:00,5.43648,5.43764,5.4362,5.43689,19000000.0
2007-08-24 19:53:00,5.4365,5.43724,5.43591,5.43591,19000000.0
2007-08-24 19:54:00,5.43572,5.4359,5.43564,5.43568,14000000.0
2007-08-24 19:55:00,5.43801,5.43801,5.4362,5.43765,16000000.0
2007-08-24 19:56:00,5.43696,5.43743,5.43608,5.43608,12000000.0
2007-08-24 19:57:00,5.43682,5.43725,5.43555,5.43662,14000000.0
2007-08-24 19:58:00,5.43548,5.43713,5.43548,5.4362,13000000.0
2007-08-24 19:59:00,5.43651,5.43705,5.4358,5.43625,10000000.0
2007-08-24 20:00:00,5.43712,5.43712,5.43558,5.43663,15000000.0
2007-08-24 20:01:00,5.43745,5.43745,5.43612,5.43625,14000000.0
2007-08-24 20:02:00,5.43674,5.43736,5.43614,5.43614,8000000.0
2007-08-24 20:03:00,5.43612,5.43736,5.43612,5.4368,13000000.0
2007-08-24 20:04:00,5.4371,5.4372,5.4354,5.43595,12000000.0
2007-08-24 20:05:00,5.43639,5.43708,5.43615,5.43615,11000000.0
2007-08-24 20:06:00,5.43682,5.43685,5.43578,5.43678,10000000.0
2007-08-24 20:07:00,5.43627,5.43709,5.43568,5.43589,13000000.0
2007-08-24 20:08:00,5.43592,5.43726,5.4354,5.43606,16000000.0
2007-08-24 20:09:00,5.4369,5.43708,5.43612,5.43612,17000000.0
2007-08-24 20:10:00,5.436,5.43781,5.436,5.43669,10000000.0
2007-08-24 20:11:00,5.43619,5.43784,5.43618,5.43618,13000000.0
2007-08-24 20:12:00,5.43683,5.43752,5.43573,5.43693,15000000.0
2007-08-24 20:13:00,5.43717,5.43717,5.43605,5.43616,13000000.0
2007-08-24 20:14:00,5.43646,5.43753,5.43632,5.4372,8000000.0
2007-08-24 20:15:00,5.43693,5.43755,5.43639,5.43734,10000000.0
2007-08-24 20:16:00,5.43803,5.43803,5.43655,5.43712,14000000.0
2007-08-24 20:17:00,5.43705,5.43779,5.43649,5.43691,13000000.0
2007-08-24 20:18:00,5.43707,5.43756,5.43688,5.43748,7000000.0
2007-08-24 20:19:00,5.43727,5.43727,5.4359,5.43606,11000000.0
2007-08-24 20:20:00,5.43579,5.43579,5.43551,5.43558,19000000.0
2007-08-24 20:21:00,5.43615,5.43711,5.43615,5.43651,11000000.0
2007-08-24 20:22:00,5.4373,5.43746,5.43585,5.43685,11000000.0
2007-08-24 20:23:00,5.43738,5.43738,5.43564,5.43631,13000000.0
2007-08-24 20:24:00,5.43658,5.43719,5.43621,5.43679,9000000.0
2007-08-24 20:25:00,5.4362,5.43744,5.43587,5.43587,18000000.0
2007-08-24 20:26:00,5.43679,5.4368,5.43584,5.43655,7000000.0
2007-08-24 20:27:00,5.43519,5.43674,5.43519,5.43664,9000000.0
2007-08-24 20:28:00,5.43516,5.43547,5.43511,5.43528,13000000.0
2007-08-24 20:29:00,5.43632,5.43698,5.4358,5.43642,14000000.0
2007-08-24 20:30:00,5.43678,5.4376,5.43596,5.43658,16000000.0
2007-08-24 20:31:00,5.43641,5.43808,5.43594,5.43725,22000000.0
2007-08-24 20:32:00,5.43759,5.4387,5.43674,5.43788,12000000.0
2007-08-24 20:33:00,5.43829,5.43829,5.43683,5.43814,13000000.0
2007-08-24 20:34:00,5.43828,5.43844,5.43692,5.43692,15000000.0
2007-08-24 20:35:00,5.43828,5.43842,5.43712,5.4384,16000000.0
2007-08-24 20:36:00,5.43712,5.43869,5.43712,5.43785,15000000.0
2007-08-24 20:37:00,5.43777,5.43862,5.4372,5.4372,14000000.0
2007-08-24 20:38:00,5.43819,5.43857,5.43708,5.43831,13000000.0
2007-08-24 20:39:00,5.43776,5.43931,5.43776,5.4392,18000000.0
2007-08-24 20:40:00,5.43826,5.43914,5.43781,5.43846,14000000.0
2007-08-24 20:41:00,5.43746,5.43988,5.43746,5.43855,18000000.0
2007-08-24 20:42:00,5.43966,5.44036,5.43867,5.4396,12000000.0
2007-08-24 20:43:00,5.44029,5.44029,5.43846,5.43846,18000000.0
2007-08-24 20:44:00,5.43975,5.44013,5.43848,5.43917,18000000.0
2007-08-24 20:45:00,5.43975,5.44035,5.43928,5.44035,11000000.0
2007-08-24 20:46:00,5.43934,5.4401,5.43859,5.4401,18000000.0
2007-08-24 20:47:00,5.43927,5.43993,5.43854,5.4398,20000000.0
2007-08-24 20:48:00,5.4403,5.4403,5.43863,5.4388,17000000.0
2007-08-24 20:49:00,5.43862,5.44001,5.43853,5.44001,16000000.0
2007-08-24 20:50:00,5.43961,5.43989,5.43863,5.43922,8000000.0
2007-08-24 20:51:00,5.4386,5.4386,5.43786,5.43811,8000000.0
2007-08-24 20:52:00,5.43831,5.43978,5.43818,5.4386,12000000.0
2007-08-24 20:53:00,5.43805,5.43904,5.43733,5.43823,16000000.0
2007-08-24 20:54:00,5.43752,5.43853,5.43712,5.43754,15000000.0
2007-08-24 20:55:00,5.4372,5.43812,5.43684,5.43711,16000000.0
2007-08-24 20:56:00,5.4379,5.43824,5.43677,5.43692,7000000.0
2007-08-24 20:57:00,5.43877,5.43895,5.43738,5.43873,14000000.0
2007-08-24 20:58:00,5.43849,5.43849,5.43744,5.43821,10000000.0
2007-08-24 20:59:00,5.43809,5.43812,5.43707,5.43743,11000000.0
2007-08-24 21:00:00,5.43639,5.43765,5.43639,5.43737,14000000.0
2007-08-24 21:01:00,5.43781,5.43781,5.43577,5.43623,12000000.0
2007-08-24 21:02:00,5.43701,5.43763,5.43579,5.4362,17000000.0
2007-08-24 21:03:00,5.43617,5.43693,5.43571,5.43662,11000000.0
2007-08-24 21:04:00,5.43622,5.43677,5.43521,5.43521,10000000.0
2007-08-24 21:05:00,5.43655,5.43708,5.43566,5.43689,8000000.0
2007-08-24 21:06:00,5.43649,5.43703,5.43566,5.43566,13000000.0
2007-08-24 21:07:00,5.43636,5.4373,5.43583,5.4373,14000000.0
2007-08-24 21:08:00,5.43598,5.43639,5.43596,5.43619,8000000.0
2007-08-24 21:09:00,5.43712,5.4373,5.43612,5.43708,13000000.0
2007-08-24 21:10:00,5.43706,5.43726,5.436,5.43654,17000000.0
2007-08-24 21:11:00,5.43703,5.43774,5.43642,5.43774,15000000.0
2007-08-24 21:12:00,5.43678,5.43769,5.43644,5.43698,11000000.0
2007-08-24 21:13:00,5.4367,5.43719,5.43589,5.43589,12000000.0
2007-08-24 21:14:00,5.4366,5.437,5.43596,5.43699,14000000.0
2007-08-24 21:15:00,5.43709,5.43816,5.43644,5.43798,13000000.0
2007-08-24 21:16:00,5.4369,5.43818,5.4369,5.43818,12000000.0
2007-08-24 21:17:00,5.4376,5.43813,5.43667,5.43779,16000000.0
2007-08-24 21:18:00,5.43725,5.43826,5.43725,5.43824,15000000.0
2007-08-24 21:19:00,5.43842,5.43931,5.43767,5.43864,15000000.0
2007-08-24 21:20:00,5.43788,5.43877,5.43778,5.43847,8000000.0
2007-08-24 21:21:00,5.43849,5.43868,5.43748,5.43748,17000000.0
2007-08-24 21:22:00,5.43814,5.43854,5.43732,5.43736,11000000.0
2007-08-24 21:23:00,5.43835,5.43894,5.43775,5.43835,23000000.0
2007-08-24 21:24:00,5.43852,5.43909,5.43758,5.43818,13000000.0
2007-08-24 21:25:00,5.4376,5.43868,5.43731,5.43868,15000000.0
2007-08-24 21:26:00,5.4386,5.4386,5.43732,5.43776,10000000.0
2007-08-24 21:27:00,5.43797,5.43817,5.43715,5.43776,10000000.0
2007-08-24 21:28:00,5.43783,5.43837,5.43748,5.43758,13000000.0
2007-08-24 21:29:00,5.43783,5.43856,5.43735,5.43761,10000000.0
2007-08-24 21:30:00,5.43695,5.43814,5.43695,5.43701,16000000.0
2007-08-24 21:31:00,5.43738,5.43833,5.43649,5.43733,18000000.0
2007-08-24 21:32:00,5.4375,5.43817,5.4371,5.43817,15000000.0
2007-08-24 21:33:00,5.43773,5.43798,5.43715,5.43733,13000000.0
2007-08-24 21:34:00,5.43712,5.43782,5.43695,5.43695,9000000.0
2007-08-24 21:35:00,5.43779,5.43815,5.43696,5.43742,8000000.0
2007-08-24 21:36:00,5.43695,5.43819,5.43695,5.43819,18000000.0
2007-08-24 21:37:00,5.43817,5.43844,5.43817,5.43833,22000000.0
2007-08-24 21:38:00,5.43733,5.43766,5.43664,5.43673,9000000.0
2007-08-24 21:39:00,5.43742,5.43787,5.43635,5.43635,11000000.0
2007-08-24 21:40:00,5.43782,5.43782,5.4362,5.437,19000000.0
2007-08-24 21:41:00,5.43761,5.43852,5.43708,5.43747,12000000.0
2007-08-24 21:42:00,5.43755,5.43815,5.43707,5.43815,11000000.0
2007-08-24 21:43:00,5.43765,5.43815,5.43681,5.4372,14000000.0
2007-08-24 21:44:00,5.43758,5.43864,5.43746,5.43788,13000000.0
2007-08-24 21:45:00,5.43831,5.43842,5.43754,5.43796,12000000.0
2007-08-24 21:46:00,5.43744,5.43861,5.43714,5.43824,14000000.0
2007-08-24 21:47:00,5.4373,5.43879,5.4373,5.43755,17000000.0
2007-08-24 21:48:00,5.43795,5.43885,5.43795,5.43804,16000000.0
2007-08-24 21:49:00,5.43788,5.43799,5.43768,5.4377,14000000.0
2007-08-24 21:50:00,5.43914,5.43914,5.43797,5.43847,13000000.0
2007-08-24 21:51:00,5.43845,5.43914,5.43772,5.43875,14000000.0
2007-08-24 21:52:00,5.4394,5.43963,5.43814,5.43909,17000000.0
2007-08-24 21:53:00,5.43894,5.43932,5.43838,5.43877,27000000.0
2007-08-24 21:54:00,5.43877,5.43877,5.43841,5.43873,10000000.0
2007-08-24 21:55:00,5.43788,5.43995,5.43788,5.43992,8000000.0
2007-08-24 21:56:00,5.43906,5.43938,5.43789,5.43838,16000000.0
2007-08-24 21:57:00,5.43814,5.43929,5.43749,5.4383,18000000.0
2007-08-24 21:58:00,5.43926,5.43976,5.43832,5.43971,18000000.0
2007-08-24 21:59:00,5.43933,5.43999,5.43855,5.43933,17000000.0
2007-08-24 22:00:00,5.43802,5.43977,5.43802,5.43943,9000000.0
2007-08-24 22:01:00,5.43961,5.43979,5.43874,5.43966,22000000.0
2007-08-24 22:02:00,5.43919,5.43997,5.43919,5.43956,11000000.0
2007-08-24 22:03:00,5.43935,5.44013,5.43896,5.4391,16000000.0
2007-08-24 22:04:00,5.43972,5.43972,5.43845,5.4385,12000000.0
2007-08-24 22:05:00,5.43785,5.43863,5.43785,5.43863,7000000.0
2007-08-24 22:06:00,5.44015,5.44027,5.4386,5.43865,15000000.0
2007-08-24 22:07:00,5.43855,5.4387,5.43823,5.43827,19000000.0
2007-08-24 22:08:00,5.43817,5.43956,5.43817,5.43925,11000000.0
2007-08-24 22:09:00,5.43931,5.43931,5.4379,5.43882,10000000.0
2007-08-24 22:10:00,5.43845,5.43882,5.43804,5.4384,10000000.0
2007-08-24 22:11:00,5.43895,5.43958,5.43796,5.43958,18000000.0
2007-08-24 22:12:00,5.43961,5.43976,5.43814,5.43954,11000000.0
2007-08-24 22:13:00,5.44037,5.44058,5.43875,5.43881,14000000.0
2007-08-24 22:14:00,5.43903,5.4392,5.43887,5.43891,24000000.0
2007-08-24 22:15:00,5.43963,5.44031,5.4392,5.4392,13000000.0
2007-08-24 22:16:00,5.43996,5.44003,5.43858,5.43975,13000000.0
2007-08-24 22:17:00,5.43904,5.44022,5.43904,5.44018,8000000.0
2007-08-24 22:18:00,5.43949,5.43966,5.43816,5.43844,13000000.0
2007-08-24 22:19:00,5.43964,5.43964,5.43763,5.43785,14000000.0
2007-08-24 22:20:00,5.43861,5.43967,5.43812,5.43834,21000000.0
2007-08-24 22:21:00,5.43858,5.4392,5.43776,5.4392,13000000.0
2007-08-24 22:22:00,5.43883,5.43884,5.43817,5.43849,12000000.0
2007-08-24 22:23:00,5.43864,5.439,5.43794,5.43881,18000000.0
2007-08-24 22:24:00,5.4381,5.43925,5.43793,5.43864,14000000.0
2007-08-24 22:25:00,5.43942,5.43942,5.43813,5.43884,13000000.0
2007-08-24 22:26:00,5.4389,5.43955,5.43799,5.4383,13000000.0
2007-08-24 22:27:00,5.43914,5.43914,5.43795,5.43795,16000000.0
2007-08-24 22:28:00,5.43845,5.43899,5.43762,5.43762,13000000.0
2007-08-24 22:29:00,5.43774,5.4388,5.43736,5.43809,21000000.0
2007-08-24 22:30:00,5.43896,5.43948,5.43769,5.4386,17000000.0
2007-08-24 22:31:00,5.43839,5.43884,5.43756,5.43756,10000000.0
2007-08-24 22:32:00,5.43855,5.4391,5.43796,5.43846,13000000.0
2007-08-24 22:33:00,5.43727,5.43899,5.43727,5.43755,13000000.0
2007-08-24 22:34:00,5.4387,5.4387,5.4374,5.4374,13000000.0
2007-08-24 22:35:00,5.438,5.43836,5.43726,5.43815,19000000.0
2007-08-24 22:36:00,5.43849,5.43905,5.43718,5.43844,14000000.0
2007-08-24 22:37:00,5.43792,5.43824,5.43748,5.43749,17000000.0
2007-08-24 22:38:00,5.43805,5.43805,5.43785,5.43798,9000000.0
2007-08-24 22:39:00,5.43817,5.44045,5.43817,5.44045,20000000.0
2007-08-24 22:40:00,5.44023,5.4413,5.43973,5.43992,13000000.0
2007-08-24 22:41:00,5.44073,5.44125,5.43955,5.44125,13000000.0
2007-08-24 22:42:00,5.44138,5.44142,5.43962,5.44089,10000000.0
2007-08-24 22:43:00,5.43984,5.44158,5.43984,5.43994,15000000.0
2007-08-24 22:44:00,5.44036,5.4404,5.43938,5.44038,16000000.0
2007-08-24 22:45:00,5.44013,5.44065,5.43931,5.43997,14000000.0
2007-08-24 22:46:00,5.439,5.44006,5.4388,5.43961,12000000.0
2007-08-24 22:47:00,5.43982,5.44007,5.43835,5.43835,7000000.0
2007-08-24 22:48:00,5.43924,5.44007,5.43877,5.43959,16000000.0
2007-08-24 22:49:00,5.43888,5.43957,5.43864,5.43957,10000000.0
2007-08-24 22:50:00,5.43953,5.44003,5.43856,5.43916,15000000.0
2007-08-24 22:51:00,5.43801,5.43928,5.43778,5.43829,17000000.0
2007-08-24 22:52:00,5.43805,5.43805,5.43785,5.43805,10000000.0
2007-08-24 22:53:00,5.43728,5.43856,5.43575,5.43575,20000000.0
2007-08-24 22:54:00,5.43643,5.43664,5.43547,5.43591,10000000.0
2007-08-24 22:55:00,5.43441,5.4368,5.43428,5.4368,12000000.0
2007-08-24 22:56:00,5.43617,5.43617,5.43416,5.43492,9000000.0
2007-08-24 22:57:00,5.43518,5.43594,5.43492,5.43594,18000000.0
2007-08-24 22:58:00,5.43515,5.43614,5.43466,5.43614,13000000.0
2007-08-24 22:59:00,5.43507,5.43629,5.43485,5.43518,10000000.0
2007-08-27 02:00:00,5.43404,5.43447,5.43291,5.43356,16000000.0
2007-08-27 02:01:00,5.43371,5.4346,5.43286,5.4346,21000000.0
2007-08-27 02:02:00,5.43383,5.43442,5.43333,5.43442,10000000.0
2007-08-27 02:03:00,5.43396,5.43427,5.43293,5.43293,8000000.0
2007-08-27 02:04:00,5.43422,5.43449,5.43311,5.43433,14000000.0
2007-08-27 02:05:00,5.43425,5.43444,5.43339,5.43367,14000000.0
2007-08-27 02:06:00,5.43431,5.43431,5.43267,5.43331,15000000.0
2007-08-27 02:07:00,5.43326,5.43395,5.43229,5.43229,10000000.0
2007-08-27 02:08:00,5.43341,5.43341,5.43221,5.43221,16000000.0
2007-08-27 02:09:00,5.43359,5.43373,5.43238,5.43373,18000000.0
2007-08-27 02:10:00,5.43205,5.4331,5.43179,5.4323,16000000.0
2007-08-27 02:11:00,5.43305,5.43343,5.43222,5.43275,14000000.0
2007-08-27 02:12:00,5.43385,5.43386,5.4321,5.43301,10000000.0
2007-08-27 02:13:00,5.43282,5.43338,5.43177,5.43317,15000000.0
2007-08-27 02:14:00,5.43339,5.43382,5.43205,5.43298,19000000.0
2007-08-27 02:15:00,5.4337,5.43372,5.43286,5.43337,12000000.0
2007-08-27 02:16:00,5.4332,5.43402,5.43205,5.43205,18000000.0
2007-08-27 02:17:00,5.43317,5.43317,5.43181,5.43181,14000000.0
2007-08-27 02:18:00,5.43253,5.43367,5.4322,5.43245,12000000.0
2007-08-27 02:19:00,5.43228,5.43371,5.43228,5.43309,14000000.0
2007-08-27 02:20:00,5.43267,5.43333,5.43216,5.43324,13000000.0
2007-08-27 02:21:00,5.4321,5.43328,5.43181,5.43328,15000000.0
2007-08-27 02:22:00,5.43234,5.43361,5.43233,5.4324,13000000.0
2007-08-27 02:23:00,5.43307,5.43307,5.4315,5.4326,16000000.0
2007-08-27 02:24:00,5.43261,5.43328,5.43196,5.43245,17000000.0
2007-08-27 02:25:00,5.43189,5.43274,5.43156,5.43232,10000000.0
2007-08-27 02:26:00,5.43235,5.43306,5.43176,5.43209,13000000.0
2007-08-27 02:27:00,5.43156,5.43249,5.43156,5.43218,7000000.0
2007-08-27 02:28:00,5.43271,5.43276,5.43202,5.43228,9000000.0
2007-08-27 02:29:00,5.4321,5.43277,5.43189,5.43189,20000000.0
2007-08-27 02:30:00,5.43148,5.43301,5.43148,5.43247,11000000.0
2007-08-27 02:31:00,5.43226,5.43298,5.43212,5.43263,9000000.0
2007-08-27 02:32:00,5.43288,5.43288,5.43161,5.432,13000000.0
2007-08-27 02:33:00,5.43246,5.43333,5.43193,5.43255,14000000.0
2007-08-27 02:34:00,5.43304,5.43336,5.43216,5.43287,17000000.0
2007-08-27 02:35:00,5.43345,5.43347,5.43238,5.43317,15000000.0
2007-08-27 02:36:00,5.43329,5.43369,5.43246,5.43246,14000000.0
2007-08-27 02:37:00,5.43396,5.43422,5.43281,5.43364,13000000.0
2007-08-27 02:38:00,5.43373,5.43373,5.43273,5.43314,14000000.0
2007-08-27 02:39:00,5.43275,5.43414,5.43275,5.43396,15000000.0
2007-08-27 02:40:00,5.43304,5.43379,5.43257,5.43274,12000000.0
2007-08-27 02:41:00,5.43276,5.43395,5.43276,5.43378,13000000.0
2007-08-27 02:42:00,5.43277,5.43356,5.43265,5.43291,16000000.0
2007-08-27 02:43:00,5.43343,5.43369,5.43198,5.43291,18000000.0
2007-08-27 02:44:00,5.43384,5.43384,5.43294,5.43352,10000000.0
2007-08-27 02:45:00,5.43312,5.43356,5.43206,5.43209,14000000.0
2007-08-27 02:46:00,5.4323,5.43391,5.4323,5.43364,18000000.0
2007-08-27 02:47:00,5.43373,5.4339,5.43214,5.43363,17000000.0
2007-08-27 02:48:00,5.43311,5.43368,5.43257,5.43353,7000000.0
2007-08-27 02:49:00,5.43307,5.43373,5.43246,5.43348,13000000.0
2007-08-27 02:50:00,5.43363,5.43432,5.43287,5.43328,14000000.0
2007-08-27 02:51:00,5.43311,5.4339,5.43303,5.43332,15000000.0
2007-08-27 02:52:00,5.43374,5.43398,5.43292,5.43372,15000000.0
2007-08-27 02:53:00,5.43324,5.43392,5.43314,5.43314,9000000.0
2007-08-27 02:54:00,5.43334,5.4342,5.43307,5.43312,13000000.0
2007-08-27 02:55:00,5.43381,5.43451,5.4331,5.43356,11000000.0
2007-08-27 02:56:00,5.43342,5.43408,5.43342,5.43361,18000000.0
2007-08-27 02:57:00,5.43353,5.43442,5.43327,5.4337,13000000.0
2007-08-27 02:58:00,5.43475,5.43475,5.43352,5.4346,9000000.0
2007-08-27 02:59:00,5.43339,5.43492,5.43339,5.43464,14000000.0
2007-08-27 03:00:00,5.43418,5.43449,5.43304,5.43449,11000000.0
2007-08-27 03:01:00,5.43423,5.43446,5.43335,5.43355,11000000.0
2007-08-27 03:02:00,5.43414,5.43462,5.43358,5.43358,11000000.0
2007-08-27 03:03:00,5.43372,5.43521,5.43342,5.43385,23000000.0
2007-08-27 03:04:00,5.43429,5.43538,5.4342,5.43426,11000000.0
2007-08-27 03:05:00,5.43479,5.43621,5.43433,5.43583,17000000.0
2007-08-27 03:06:00,5.43549,5.43728,5.43506,5.43728,9000000.0
2007-08-27 03:07:00,5.43726,5.43726,5.43559,5.4357,15000000.0
2007-08-27 03:08:00,5.43629,5.43682,5.43577,5.43653,12000000.0
2007-08-27 03:09:00,5.43565,5.43704,5.4352,5.43599,15000000.0
2007-08-27 03:10:00,5.43616,5.43712,5.43546,5.43559,19000000.0
2007-08-27 03:11:00,5.43592,5.43693,5.43592,5.43656,15000000.0
2007-08-27 03:12:00,5.43615,5.43725,5.43593,5.43658,18000000.0
2007-08-27 03:13:00,5.43691,5.43747,5.43664,5.43678,18000000.0
2007-08-27 03:14:00,5.43725,5.43786,5.43682,5.4371,10000000.0
2007-08-27 03:15:00,5.43695,5.43786,5.43677,5.43677,7000000.0
2007-08-27 03:16:00,5.43695,5.43747,5.43643,5.43747,8000000.0
2007-08-27 03:17:00,5.43762,5.43762,5.43611,5.43638,10000000.0
2007-08-27 03:18:00,5.43644,5.43653,5.43504,5.43653,15000000.0
2007-08-27 03:19:00,5.43673,5.43699,5.43584,5.43604,10000000.0
2007-08-27 03:20:00,5.43642,5.43665,5.43522,5.43522,16000000.0
2007-08-27 03:21:00,5.43574,5.43652,5.43543,5.43564,11000000.0
2007-08-27 03:22:00,5.43622,5.43649,5.43537,5.43537,10000000.0
2007-08-27 03:23:00,5.43661,5.43721,5.43589,5.43704,12000000.0
2007-08-27 03:24:00,5.43728,5.43752,5.43576,5.43576,13000000.0
2007-08-27 03:25:00,5.43638,5.4368,5.43593,5.43647,11000000.0
2007-08-27 03:26:00,5.43705,5.43705,5.43559,5.43665,13000000.0
2007-08-27 03:27:00,5.43704,5.43745,5.43607,5.43607,14000000.0
2007-08-27 03:28:00,5.437,5.43734,5.43611,5.43611,18000000.0
2007-08-27 03:29:00,5.43679,5.43686,5.4358,5.43665,15000000.0
2007-08-27 03:30:00,5.43644,5.43691,5.43627,5.43691,10000000.0
2007-08-27 03:31:00,5.4371,5.43711,5.43543,5.43711,13000000.0
2007-08-27 03:32:00,5.43727,5.43727,5.43532,5.43613,16000000.0
2007-08-27 03:33:00,5.43572,5.43691,5.43533,5.43619,13000000.0
2007-08-27 03:34:00,5.43653,5.43676,5.43531,5.43534,16000000.0
2007-08-27 03:35:00,5.43654,5.43666,5.43556,5.43665,10000000.0
2007-08-27 03:36:00,5.43557,5.43657,5.43549,5.43603,11000000.0
2007-08-27 03:37:00,5.43641,5.43676,5.4354,5.43676,13000000.0
2007-08-27 03:38:00,5.43672,5.43688,5.43543,5.43684,13000000.0
2007-08-27 03:39:00,5.43573,5.43696,5.43525,5.43696,13000000.0
2007-08-27 03:40:00,5.43666,5.43678,5.43574,5.43677,12000000.0
2007-08-27 03:41:00,5.43685,5.43685,5.43524,5.43616,16000000.0
2007-08-27 03:42:00,5.43771,5.43787,5.43601,5.437,21000000.0
2007-08-27 03:43:00,5.43807,5.43815,5.43702,5.43723,18000000.0
2007-08-27 03:44:00,5.43896,5.43998,5.43794,5.43866,15000000.0
2007-08-27 03:45:00,5.43845,5.44044,5.43845,5.44023,9000000.0
2007-08-27 03:46:00,5.44014,5.44027,5.43821,5.43824,8000000.0
2007-08-27 03:47:00,5.43951,5.44004,5.43871,5.43914,11000000.0
2007-08-27 03:48:00,5.43972,5.43984,5.43903,5.43983,9000000.0
2007-08-27 03:49:00,5.43933,5.43975,5.43831,5.43975,16000000.0
2007-08-27 03:50:00,5.43883,5.43938,5.43863,5.43931,19000000.0
2007-08-27 03:51:00,5.43915,5.4392,5.43812,5.43914,9000000.0
2007-08-27 03:52:00,5.43952,5.43952,5.43803,5.43927,19000000.0
2007-08-27 03:53:00,5.43916,5.43926,5.43857,5.43904,10000000.0
2007-08-27 03:54:00,5.43863,5.43936,5.43811,5.43897,17000000.0
2007-08-27 03:55:00,5.43871,5.43898,5.43802,5.43862,16000000.0
2007-08-27 03:56:00,5.43858,5.43944,5.43814,5.43814,7000000.0
2007-08-27 03:57:00,5.43813,5.43903,5.43801,5.43801,11000000.0
2007-08-27 03:58:00,5.43856,5.43907,5.43822,5.43849,12000000.0
2007-08-27 03:59:00,5.43772,5.43939,5.43772,5.43939,17000000.0
2007-08-27 04:00:00,5.43828,5.43929,5.43766,5.43857,12000000.0
2007-08-27 04:01:00,5.4385,5.4385,5.43675,5.43776,16000000.0
2007-08-27 04:02:00,5.43778,5.43864,5.43659,5.43827,14000000.0
2007-08-27 04:03:00,5.43832,5.43832,5.43686,5.43759,12000000.0
2007-08-27 04:04:00,5.43773,5.43803,5.43707,5.43795,16000000.0
2007-08-27 04:05:00,5.43754,5.43754,5.43555,5.43565,13000000.0
2007-08-27 04:06:00,5.43755,5.43755,5.43602,5.43629,16000000.0
2007-08-27 04:07:00,5.43656,5.43683,5.43498,5.43639,13000000.0
2007-08-27 04:08:00,5.4362,5.43676,5.43486,5.43548,14000000.0
2007-08-27 04:09:00,5.43588,5.43745,5.43566,5.43672,10000000.0
2007-08-27 04:10:00,5.4367,5.43672,5.43543,5.43558,12000000.0
2007-08-27 04:11:00,5.43462,5.43555,5.434,5.43498,14000000.0
2007-08-27 04:12:00,5.43573,5.43573,5.43429,5.43564,19000000.0
2007-08-27 04:13:00,5.43432,5.43581,5.43432,5.43581,20000000.0
2007-08-27 04:14:00,5.43451,5.43553,5.43451,5.43553,12000000.0
2007-08-27 04:15:00,5.43437,5.43691,5.43437,5.43649,8000000.0
2007-08-27 04:16:00,5.43644,5.43716,5.43625,5.4369,13000000.0
2007-08-27 04:17:00,5.43622,5.4371,5.43594,5.43694,15000000.0
2007-08-27 04:18:00,5.43677,5.43715,5.43605,5.43715,9000000.0
2007-08-27 04:19:00,5.43648,5.43655,5.43635,5.43655,12000000.0
2007-08-27 04:20:00,5.436,5.4372,5.436,5.4365,9000000.0
2007-08-27 04:21:00,5.43627,5.43724,5.43627,5.43646,17000000.0
2007-08-27 04:22:00,5.4371,5.43726,5.43569,5.43625,14000000.0
2007-08-27 04:23:00,5.43662,5.43684,5.43611,5.43631,10000000.0
2007-08-27 04:24:00,5.43653,5.43674,5.43639,5.43657,12000000.0
2007-08-27 04:25:00,5.43768,5.43829,5.4367,5.43728,10000000.0
2007-08-27 04:26:00,5.43795,5.43827,5.43724,5.43761,7000000.0
2007-08-27 04:27:00,5.43748,5.43827,5.43724,5.43826,15000000.0
2007-08-27 04:28:00,5.43681,5.43778,5.43681,5.43778,7000000.0
2007-08-27 04:29:00,5.43688,5.43824,5.43688,5.437,14000000.0
2007-08-27 04:30:00,5.43812,5.43872,5.4375,5.43822,11000000.0
2007-08-27 04:31:00,5.43798,5.43881,5.43793,5.43835,15000000.0
2007-08-27 04:32:00,5.43804,5.43872,5.4369,5.4369,17000000.0
2007-08-27 04:33:00,5.43758,5.43798,5.43719,5.43755,14000000.0
2007-08-27 04:34:00,5.43754,5.43804,5.43723,5.43772,9000000.0
2007-08-27 04:35:00,5.43753,5.43839,5.43707,5.43753,12000000.0
2007-08-27 04:36:00,5.43761,5.43872,5.43761,5.4383,12000000.0
2007-08-27 04:37:00,5.43829,5.43946,5.43807,5.43843,12000000.0
2007-08-27 04:38:00,5.43805,5.43805,5.43785,5.43785,11000000.0
2007-08-27 04:39:00,5.43855,5.43855,5.43835,5.43835,17000000.0
2007-08-27 04:40:00,5.43838,5.43862,5.43837,5.43845,9000000.0
2007-08-27 04:41:00,5.43827,5.43835,5.43815,5.43815,10000000.0
2007-08-27 04:42:00,5.43795,5.43905,5.43793,5.43867,8000000.0
2007-08-27 04:43:00,5.43874,5.43932,5.4379,5.43852,18000000.0
2007-08-27 04:44:00,5.43898,5.43922,5.438,5.43846,9000000.0
2007-08-27 04:45:00,5.43785,5.43785,5.43765,5.43777,9000000.0
2007-08-27 04:46:00,5.43852,5.43852,5.43823,5.43838,16000000.0
2007-08-27 04:47:00,5.43884,5.43918,5.43827,5.4388,12000000.0
2007-08-27 04:48:00,5.43886,5.43914,5.43886,5.43894,10000000.0
2007-08-27 04:49:00,5.43884,5.43965,5.43842,5.43848,16000000.0
2007-08-27 04:50:00,5.43903,5.43962,5.43849,5.43934,16000000.0
2007-08-27 04:51:00,5.43882,5.43913,5.43789,5.43837,20000000.0
2007-08-27 04:52:00,5.43878,5.4389,5.43824,5.43859,13000000.0
2007-08-27 04:53:00,5.43785,5.43785,5.43765,5.43765,11000000.0
2007-08-27 04:54:00,5.43795,5.43795,5.43775,5.43788,11000000.0
2007-08-27 04:55:00,5.43755,5.43775,5.43755,5.43775,12000000.0
2007-08-27 04:56:00,5.43803,5.43909,5.43798,5.43893,16000000.0
2007-08-27 04:57:00,5.43843,5.4385,5.43739,5.43739,7000000.0
2007-08-27 04:58:00,5.43735,5.43755,5.43735,5.43735,13000000.0
2007-08-27 04:59:00,5.43781,5.43837,5.4371,5.43725,17000000.0
2007-08-27 05:00:00,5.43754,5.43754,5.43726,5.4374,10000000.0
2007-08-27 05:01:00,5.43713,5.43771,5.43672,5.43735,13000000.0
2007-08-27 05:02:00,5.4372,5.43721,5.43655,5.43693,18000000.0
2007-08-27 05:03:00,5.43769,5.43808,5.43724,5.438,9000000.0
2007-08-27 05:04:00,5.43748,5.43825,5.43695,5.43749,12000000.0
2007-08-27 05:05:00,5.43714,5.43807,5.43696,5.43775,10000000.0
2007-08-27 05:06:00,5.43666,5.43878,5.43666,5.4379,20000000.0
2007-08-27 05:07:00,5.43915,5.43915,5.43759,5.43797,10000000.0
2007-08-27 05:08:00,5.43865,5.43869,5.43722,5.43812,17000000.0
2007-08-27 05:09:00,5.43887,5.43899,5.43744,5.43744,15000000.0
2007-08-27 05:10:00,5.43791,5.43887,5.43749,5.43887,10000000.0
2007-08-27 05:11:00,5.43882,5.43882,5.43735,5.43753,16000000.0
2007-08-27 05:12:00,5.43799,5.43819,5.43728,5.43728,7000000.0
2007-08-27 05:13:00,5.43837,5.43918,5.43776,5.43776,12000000.0
2007-08-27 05:14:00,5.43739,5.43885,5.43739,5.43884,14000000.0
2007-08-27 05:15:00,5.43807,5.43847,5.43705,5.43719,16000000.0
2007-08-27 05:16:00,5.43735,5.43842,5.4369,5.43804,15000000.0
2007-08-27 05:17:00,5.43763,5.43843,5.43763,5.43765,10000000.0
2007-08-27 05:18:00,5.43766,5.43834,5.43697,5.43755,13000000.0
2007-08-27 05:19:00,5.43729,5.43813,5.43696,5.43768,13000000.0
2007-08-27 05:20:00,5.43849,5.43855,5.43723,5.43723,20000000.0
2007-08-27 05:21:00,5.43726,5.43728,5.43705,5.43725,9000000.0
2007-08-27 05:22:00,5.43796,5.43796,5.43758,5.43761,17000000.0
2007-08-27 05:23:00,5.43819,5.43819,5.43752,5.43785,14000000.0
2007-08-27 05:24:00,5.43818,5.43861,5.43763,5.43763,19000000.0
2007-08-27 05:25:00,5.43694,5.43729,5.43692,5.43729,13000000.0
2007-08-27 05:26:00,5.43775,5.43833,5.43662,5.43662,13000000.0
2007-08-27 05:27:00,5.4374,5.43766,5.43671,5.4373,13000000.0
2007-08-27 05:28:00,5.43741,5.43828,5.43697,5.43828,10000000.0
2007-08-27 05:29:00,5.43763,5.43782,5.43648,5.43706,17000000.0
2007-08-27 05:30:00,5.4377,5.43807,5.4367,5.43717,21000000.0
2007-08-27 05:31:00,5.43762,5.43762,5.43731,5.43742,13000000.0
2007-08-27 05:32:00,5.43841,5.43841,5.43702,5.43713,16000000.0
2007-08-27 05:33:00,5.43745,5.43793,5.43714,5.43753,13000000.0
2007-08-27 05:34:00,5.43718,5.43718,5.43685,5.43685,13000000.0
2007-08-27 05:35:00,5.43756,5.43778,5.4374,5.4375,14000000.0
2007-08-27 05:36:00,5.43737,5.43739,5.43715,5.43729,18000000.0
2007-08-27 05:37:00,5.43725,5.43741,5.43716,5.43719,12000000.0
2007-08-27 05:38:00,5.43714,5.43757,5.4365,5.43675,13000000.0
2007-08-27 05:39:00,5.43616,5.43642,5.43616,5.4363,21000000.0
2007-08-27 05:40:00,5.43636,5.4364,5.43614,5.43634,14000000.0
2007-08-27 05:41:00,5.43765,5.43785,5.43765,5.43785,13000000.0
2007-08-27 05:42:00,5.43788,5.43798,5.43683,5.43764,8000000.0
2007-08-27 05:43:00,5.43669,5.43766,5.43669,5.43757,13000000.0
2007-08-27 05:44:00,5.43755,5.43832,5.43721,5.43725,13000000.0
2007-08-27 05:45:00,5.43753,5.43753,5.4371,5.4371,24000000.0
2007-08-27 05:46:00,5.43734,5.43739,5.4371,5.43734,14000000.0
2007-08-27 05:47:00,5.43729,5.43741,5.43718,5.4373,11000000.0
2007-08-27 05:48:00,5.43788,5.43807,5.43688,5.43737,18000000.0
2007-08-27 05:49:00,5.43755,5.43802,5.437,5.43754,10000000.0
2007-08-27 05:50:00,5.43821,5.43821,5.43654,5.43699,10000000.0
2007-08-27 05:51:00,5.43713,5.43797,5.43681,5.43797,11000000.0
2007-08-27 05:52:00,5.43721,5.4378,5.43675,5.43675,19000000.0
2007-08-27 05:53:00,5.43669,5.43682,5.43654,5.43682,15000000.0
2007-08-27 05:54:00,5.43685,5.43738,5.43642,5.43682,7000000.0
2007-08-27 05:55:00,5.43726,5.43729,5.43688,5.43688,12000000.0
2007-08-27 05:56:00,5.43778,5.43781,5.43687,5.43752,16000000.0
2007-08-27 05:57:00,5.43722,5.43767,5.43669,5.43669,11000000.0
2007-08-27 05:58:00,5.43632,5.43772,5.43605,5.43697,22000000.0
2007-08-27 05:59:00,5.43738,5.43738,5.43619,5.43619,9000000.0
2007-08-27 06:00:00,5.43661,5.43781,5.43661,5.43689,17000000.0
2007-08-27 06:01:00,5.43697,5.43779,5.43614,5.43671,18000000.0
2007-08-27 06:02:00,5.43679,5.4374,5.43679,5.4373,18000000.0
2007-08-27 06:03:00,5.43685,5.43705,5.43685,5.43705,16000000.0
2007-08-27 06:04:00,5.43711,5.43765,5.43638,5.43719,8000000.0
2007-08-27 06:05:00,5.43736,5.43785,5.4368,5.4372,10000000.0
2007-08-27 06:06:00,5.43679,5.43797,5.43679,5.43709,27000000.0
2007-08-27 06:07:00,5.43731,5.43775,5.43666,5.43755,17000000.0
2007-08-27 06:08:00,5.43609,5.43727,5.43579,5.43655,14000000.0
2007-08-27 06:09:00,5.43683,5.43825,5.43648,5.43724,13000000.0
2007-08-27 06:10:00,5.43642,5.43762,5.43642,5.43758,14000000.0
2007-08-27 06:11:00,5.43672,5.43683,5.43589,5.43589,16000000.0
2007-08-27 06:12:00,5.43705,5.43783,5.4363,5.43718,17000000.0
2007-08-27 06:13:00,5.43722,5.43781,5.43655,5.43712,14000000.0
2007-08-27 06:14:00,5.43718,5.43732,5.43648,5.43719,12000000.0
2007-08-27 06:15:00,5.43703,5.43792,5.43666,5.43666,13000000.0
2007-08-27 06:16:00,5.43799,5.438,5.43645,5.43725,14000000.0
2007-08-27 06:17:00,5.43639,5.43757,5.43639,5.4371,11000000.0
2007-08-27 06:18:00,5.43745,5.4379,5.43677,5.4379,12000000.0
2007-08-27 06:19:00,5.43738,5.43738,5.43704,5.43714,19000000.0
2007-08-27 06:20:00,5.43693,5.4372,5.4369,5.4372,11000000.0
2007-08-27 06:21:00,5.43658,5.43776,5.4365,5.43776,9000000.0
2007-08-27 06:22:00,5.43648,5.43793,5.43627,5.43649,22000000.0
2007-08-27 06:23:00,5.43743,5.43751,5.43651,5.43651,18000000.0
2007-08-27 06:24:00,5.4363,5.43739,5.4363,5.43677,8000000.0
2007-08-27 06:25:00,5.43696,5.43697,5.43628,5.43628,9000000.0
2007-08-27 06:26:00,5.43703,5.43776,5.43658,5.43721,13000000.0
2007-08-27 06:27:00,5.43701,5.43745,5.43639,5.43639,15000000.0
2007-08-27 06:28:00,5.43693,5.43781,5.43669,5.43759,18000000.0
2007-08-27 06:29:00,5.43697,5.43743,5.43617,5.43617,16000000.0
2007-08-27 06:30:00,5.43681,5.43685,5.43625,5.4365,10000000.0
2007-08-27 06:31:00,5.43624,5.43685,5.43559,5.4364,13000000.0
2007-08-27 06:32:00,5.43703,5.43739,5.43621,5.43739,10000000.0
2007-08-27 06:33:00,5.4364,5.43739,5.4364,5.43686,10000000.0
2007-08-27 06:34:00,5.43669,5.43676,5.43649,5.43667,15000000.0
2007-08-27 06:35:00,5.43669,5.43669,5.43591,5.43591,13000000.0
2007-08-27 06:36:00,5.43682,5.43709,5.43635,5.43668,23000000.0
2007-08-27 06:37:00,5.43695,5.43712,5.43611,5.43663,11000000.0
2007-08-27 06:38:00,5.43717,5.43717,5.43652,5.43654,17000000.0
2007-08-27 06:39:00,5.43655,5.43687,5.43602,5.43602,8000000.0
2007-08-27 06:40:00,5.43604,5.43718,5.43604,5.43718,15000000.0
2007-08-27 06:41:00,5.4369,5.43758,5.43626,5.43661,15000000.0
2007-08-27 06:42:00,5.43682,5.43752,5.43616,5.43728,16000000.0
2007-08-27 06:43:00,5.43598,5.43747,5.43598,5.4362,12000000.0
2007-08-27 06:44:00,5.43676,5.43782,5.43636,5.43665,13000000.0
2007-08-27 06:45:00,5.43689,5.4381,5.43689,5.43737,14000000.0
2007-08-27 06:46:00,5.43716,5.43812,5.43716,5.43736,12000000.0
2007-08-27 06:47:00,5.43689,5.438,5.43689,5.43725,11000000.0
2007-08-27 06:48:00,5.43815,5.43866,5.4374,5.43818,15000000.0
2007-08-27 06:49:00,5.43769,5.4383,5.43712,5.43751,17000000.0
2007-08-27 06:50:00,5.43778,5.43916,5.43778,5.43839,13000000.0
2007-08-27 06:51:00,5.43828,5.43892,5.43828,5.43846,8000000.0
2007-08-27 06:52:00,5.4388,5.43957,5.43819,5.43882,14000000.0
2007-08-27 06:53:00,5.43857,5.43952,5.4382,5.43876,13000000.0
2007-08-27 06:54:00,5.43967,5.43998,5.43866,5.43998,8000000.0
2007-08-27 06:55:00,5.43894,5.43928,5.43797,5.43797,10000000.0
2007-08-27 06:56:00,5.4385,5.43886,5.43778,5.43778,11000000.0
2007-08-27 06:57:00,5.43862,5.4388,5.43771,5.43804,17000000.0
2007-08-27 06:58:00,5.43814,5.43843,5.43804,5.43836,12000000.0
2007-08-27 06:59:00,5.43796,5.43897,5.4378,5.43871,14000000.0
2007-08-27 07:00:00,5.43833,5.4388,5.43766,5.4388,11000000.0
2007-08-27 07:01:00,5.43821,5.43887,5.43781,5.43821,10000000.0
2007-08-27 07:02:00,5.43861,5.43905,5.43767,5.43821,14000000.0
2007-08-27 07:03:00,5.43851,5.43857,5.43776,5.43837,7000000.0
2007-08-27 07:04:00,5.43788,5.4387,5.43738,5.43794,16000000.0
2007-08-27 07:05:00,5.43901,5.43902,5.4381,5.4381,15000000.0
2007-08-27 07:06:00,5.43898,5.43898,5.43733,5.43844,16000000.0
2007-08-27 07:07:00,5.43884,5.43897,5.43766,5.43897,12000000.0
2007-08-27 07:08:00,5.43835,5.4391,5.4378,5.4378,8000000.0
2007-08-27 07:09:00,5.43865,5.4388,5.43804,5.43819,8000000.0
2007-08-27 07:10:00,5.43838,5.43916,5.43795,5.43824,16000000.0
2007-08-27 07:11:00,5.43964,5.43964,5.43935,5.43948,17000000.0
2007-08-27 07:12:00,5.43879,5.43926,5.43784,5.43851,20000000.0
2007-08-27 07:13:00,5.4398,5.43981,5.43872,5.43872,18000000.0
2007-08-27 07:14:00,5.43979,5.44003,5.43966,5.43989,11000000.0
2007-08-27 07:15:00,5.43914,5.43966,5.4379,5.43926,18000000.0
2007-08-27 07:16:00,5.43851,5.43911,5.43773,5.43843,18000000.0
2007-08-27 07:17:00,5.43864,5.4395,5.43837,5.43893,12000000.0
2007-08-27 07:18:00,5.43872,5.43941,5.43811,5.43941,18000000.0
2007-08-27 07:19:00,5.43921,5.43974,5.43884,5.43884,14000000.0
2007-08-27 07:20:00,5.43874,5.43904,5.43834,5.43839,18000000.0
2007-08-27 07:21:00,5.43867,5.43867,5.43829,5.43829,13000000.0
2007-08-27 07:22:00,5.43984,5.43984,5.43838,5.43838,14000000.0
2007-08-27 07:23:00,5.43919,5.43986,5.43877,5.4392,15000000.0
2007-08-27 07:24:00,5.43934,5.44034,5.43934,5.44033,16000000.0
2007-08-27 07:25:00,5.44032,5.44032,5.43851,5.43887,15000000.0
2007-08-27 07:26:00,5.43879,5.43967,5.43843,5.43843,13000000.0
2007-08-27 07:27:00,5.43872,5.43974,5.43812,5.4388,12000000.0
2007-08-27 07:28:00,5.43894,5.4391,5.43797,5.43836,22000000.0
2007-08-27 07:29:00,5.43895,5.43965,5.43792,5.43883,16000000.0
2007-08-27 07:30:00,5.43834,5.43932,5.43787,5.43877,14000000.0
2007-08-27 07:31:00,5.43935,5.43936,5.43852,5.43882,13000000.0
2007-08-27 07:32:00,5.43915,5.43915,5.43821,5.43913,9000000.0
2007-08-27 07:33:00,5.43886,5.4391,5.43803,5.43837,7000000.0
2007-08-27 07:34:00,5.43834,5.43834,5.43706,5.43792,18000000.0
2007-08-27 07:35:00,5.43769,5.43786,5.43707,5.43742,9000000.0
2007-08-27 07:36:00,5.43713,5.43792,5.43642,5.43642,13000000.0
2007-08-27 07:37:00,5.43613,5.4376,5.43613,5.43684,11000000.0
2007-08-27 07:38:00,5.43668,5.43748,5.43665,5.43685,11000000.0
2007-08-27 07:39:00,5.43722,5.43793,5.43684,5.4372,19000000.0
2007-08-27 07:40:00,5.43649,5.43748,5.43649,5.43748,11000000.0
2007-08-27 07:41:00,5.43683,5.43747,5.43669,5.43691,7000000.0
2007-08-27 07:42:00,5.43748,5.43748,5.43566,5.43566,13000000.0
2007-08-27 07:43:00,5.43703,5.43759,5.43619,5.43695,14000000.0
2007-08-27 07:44:00,5.43714,5.43744,5.43641,5.43704,10000000.0
2007-08-27 07:45:00,5.43715,5.4374,5.43665,5.4368,8000000.0
2007-08-27 07:46:00,5.43642,5.43738,5.43594,5.43687,13000000.0
2007-08-27 07:47:00,5.43659,5.43727,5.43588,5.43661,15000000.0
2007-08-27 07:48:00,5.43642,5.43779,5.43623,5.43656,13000000.0
2007-08-27 07:49:00,5.43676,5.43695,5.43608,5.43637,10000000.0
2007-08-27 07:50:00,5.43712,5.43749,5.43597,5.43731,17000000.0
2007-08-27 07:51:00,5.43716,5.43753,5.43625,5.43696,16000000.0
2007-08-27 07:52:00,5.43777,5.4378,5.43649,5.43719,13000000.0
2007-08-27 07:53:00,5.43719,5.43771,5.43616,5.43654,10000000.0
2007-08-27 07:54:00,5.43623,5.43662,5.43529,5.43529,11000000.0
2007-08-27 07:55:00,5.43595,5.43673,5.43552,5.43552,12000000.0
2007-08-27 07:56:00,5.43562,5.43563,5.43455,5.4348,13000000.0
2007-08-27 07:57:00,5.43499,5.43553,5.43411,5.43437,8000000.0
2007-08-27 07:58:00,5.43509,5.43513,5.43313,5.43496,14000000.0
2007-08-27 07:59:00,5.43412,5.43512,5.43376,5.43512,15000000.0
2007-08-27 08:00:00,5.43422,5.43556,5.43391,5.43556,10000000.0
2007-08-27 08:01:00,5.43516,5.4354,5.43404,5.43505,13000000.0
2007-08-27 08:02:00,5.4342,5.43571,5.43416,5.43419,14000000.0
2007-08-27 08:03:00,5.43486,5.43567,5.43435,5.43503,12000000.0
2007-08-27 08:04:00,5.43525,5.43598,5.43421,5.43598,16000000.0
2007-08-27 08:05:00,5.43614,5.43671,5.43512,5.4358,14000000.0
2007-08-27 08:06:00,5.43556,5.4376,5.43555,5.43734,19000000.0
2007-08-27 08:07:00,5.43715,5.43758,5.43593,5.43593,19000000.0
2007-08-27 08:08:00,5.43677,5.43684,5.43566,5.43684,11000000.0
2007-08-27 08:09:00,5.43765,5.43778,5.43658,5.43694,10000000.0
2007-08-27 08:10:00,5.43716,5.4376,5.43637,5.43686,16000000.0
2007-08-27 08:11:00,5.43659,5.43764,5.43652,5.43758,9000000.0
2007-08-27 08:12:00,5.43754,5.43815,5.43691,5.43738,10000000.0
2007-08-27 08:13:00,5.43767,5.4385,5.43693,5.4385,11000000.0
2007-08-27 08:14:00,5.43673,5.43739,5.43592,5.43731,12000000.0
2007-08-27 08:15:00,5.43772,5.43772,5.43586,5.43651,15000000.0
2007-08-27 08:16:00,5.43728,5.43815,5.43643,5.43689,14000000.0
2007-08-27 08:17:00,5.43707,5.43782,5.43599,5.43599,10000000.0
2007-08-27 08:18:00,5.43688,5.43761,5.43617,5.43761,9000000.0
2007-08-27 08:19:00,5.43707,5.43707,5.43556,5.43648,11000000.0
2007-08-27 08:20:00,5.43488,5.43602,5.43372,5.43602,11000000.0
2007-08-27 08:21:00,5.43645,5.43672,5.43515,5.43672,20000000.0
2007-08-27 08:22:00,5.43592,5.43659,5.43553,5.43659,8000000.0
2007-08-27 08:23:00,5.43594,5.43649,5.43538,5.43634,12000000.0
2007-08-27 08:24:00,5.43576,5.43668,5.43502,5.43668,13000000.0
2007-08-27 08:25:00,5.43696,5.43792,5.43605,5.43722,12000000.0
2007-08-27 08:26:00,5.43768,5.43829,5.43691,5.43829,13000000.0
2007-08-27 08:27:00,5.43819,5.43829,5.43649,5.43724,11000000.0
2007-08-27 08:28:00,5.43632,5.43751,5.43632,5.43698,8000000.0
2007-08-27 08:29:00,5.43642,5.43814,5.43595,5.43744,12000000.0
2007-08-27 08:30:00,5.43713,5.43786,5.43655,5.43786,11000000.0
2007-08-27 08:31:00,5.43672,5.43819,5.43663,5.43819,10000000.0
2007-08-27 08:32:00,5.43785,5.43795,5.43666,5.43724,13000000.0
2007-08-27 08:33:00,5.43842,5.43842,5.437,5.43783,11000000.0
2007-08-27 08:34:00,5.43735,5.4378,5.43586,5.43717,17000000.0
2007-08-27 08:35:00,5.43766,5.43788,5.4364,5.43653,11000000.0
2007-08-27 08:36:00,5.43763,5.43776,5.43566,5.43681,10000000.0
2007-08-27 08:37:00,5.43497,5.43689,5.43475,5.43615,9000000.0
2007-08-27 08:38:00,5.43624,5.43654,5.43499,5.43637,18000000.0
2007-08-27 08:39:00,5.43513,5.43574,5.4346,5.43531,8000000.0
2007-08-27 08:40:00,5.43583,5.43583,5.43445,5.43528,7000000.0
2007-08-27 08:41:00,5.43467,5.43717,5.43467,5.43626,16000000.0
2007-08-27 08:42:00,5.43628,5.43668,5.43545,5.43663,14000000.0
2007-08-27 08:43:00,5.43663,5.43666,5.43521,5.43615,12000000.0
2007-08-27 08:44:00,5.4346,5.43639,5.43457,5.43562,9000000.0
2007-08-27 08:45:00,5.43657,5.43657,5.43438,5.43645,18000000.0
2007-08-27 08:46:00,5.4351,5.43583,5.4345,5.43518,14000000.0
2007-08-27 08:47:00,5.4356,5.43639,5.43519,5.43639,18000000.0
2007-08-27 08:48:00,5.43625,5.43662,5.43541,5.43569,12000000.0
2007-08-27 08:49:00,5.43636,5.43788,5.43587,5.43747,14000000.0
2007-08-27 08:50:00,5.43693,5.43733,5.43579,5.43641,16000000.0
2007-08-27 08:51:00,5.43676,5.43697,5.43549,5.43697,21000000.0
2007-08-27 08:52:00,5.43574,5.43646,5.43538,5.43565,20000000.0
2007-08-27 08:53:00,5.43617,5.43617,5.43497,5.43584,7000000.0
2007-08-27 08:54:00,5.43562,5.4364,5.43514,5.43558,17000000.0
2007-08-27 08:55:00,5.43521,5.4371,5.43521,5.43706,12000000.0
2007-08-27 08:56:00,5.43685,5.43714,5.43544,5.43714,17000000.0
2007-08-27 08:57:00,5.43597,5.43653,5.4355,5.43616,16000000.0
2007-08-27 08:58:00,5.43685,5.43727,5.43557,5.43593,12000000.0
2007-08-27 08:59:00,5.43695,5.43719,5.43602,5.4365,13000000.0
2007-08-27 09:00:00,5.43649,5.43766,5.43606,5.43643,17000000.0
2007-08-27 09:01:00,5.43689,5.43708,5.43583,5.43664,13000000.0
2007-08-27 09:02:00,5.43646,5.43712,5.43529,5.43712,8000000.0
2007-08-27 09:03:00,5.43722,5.43768,5.43616,5.4371,16000000.0
2007-08-27 09:04:00,5.43775,5.43775,5.43685,5.43722,8000000.0
2007-08-27 09:05:00,5.4373,5.43761,5.43728,5.43761,11000000.0
2007-08-27 09:06:00,5.43758,5.43795,5.43678,5.43795,10000000.0
2007-08-27 09:07:00,5.43758,5.43763,5.43673,5.43673,10000000.0
2007-08-27 09:08:00,5.438,5.438,5.43611,5.43686,19000000.0
2007-08-27 09:09:00,5.4373,5.43749,5.43646,5.43717,16000000.0
2007-08-27 09:10:00,5.43724,5.43724,5.43601,5.43722,8000000.0
2007-08-27 09:11:00,5.43744,5.43746,5.43645,5.43667,11000000.0
2007-08-27 09:12:00,5.43756,5.43756,5.43607,5.43657,16000000.0
2007-08-27 09:13:00,5.43716,5.43846,5.43639,5.43826,15000000.0
2007-08-27 09:14:00,5.43901,5.43964,5.43744,5.43848,17000000.0
2007-08-27 09:15:00,5.43886,5.44001,5.43883,5.43929,12000000.0
2007-08-27 09:16:00,5.43889,5.43946,5.43785,5.43939,14000000.0
2007-08-27 09:17:00,5.43984,5.43984,5.43897,5.4392,14000000.0
2007-08-27 09:18:00,5.44013,5.44013,5.43849,5.43997,18000000.0
2007-08-27 09:19:00,5.43937,5.43982,5.43888,5.43907,14000000.0
2007-08-27 09:20:00,5.43965,5.44081,5.43872,5.43939,18000000.0
2007-08-27 09:21:00,5.44041,5.44065,5.43939,5.43996,17000000.0
2007-08-27 09:22:00,5.44091,5.44091,5.43964,5.43972,13000000.0
2007-08-27 09:23:00,5.44115,5.44115,5.43885,5.43952,12000000.0
2007-08-27 09:24:00,5.44042,5.4406,5.43961,5.43991,14000000.0
2007-08-27 09:25:00,5.44024,5.44093,5.43883,5.43883,9000000.0
2007-08-27 09:26:00,5.44015,5.4408,5.43863,5.43922,13000000.0
2007-08-27 09:27:00,5.44024,5.44024,5.43918,5.43931,13000000.0
2007-08-27 09:28:00,5.43953,5.44067,5.43915,5.43965,19000000.0
2007-08-27 09:29:00,5.44052,5.44052,5.4392,5.44035,14000000.0
2007-08-27 09:30:00,5.4402,5.44039,5.43927,5.43963,15000000.0
2007-08-27 09:31:00,5.43853,5.44016,5.43853,5.43934,11000000.0
2007-08-27 09:32:00,5.43963,5.44027,5.43827,5.43929,16000000.0
2007-08-27 09:33:00,5.43858,5.4396,5.43842,5.43939,9000000.0
2007-08-27 09:34:00,5.43829,5.43982,5.43785,5.43871,18000000.0
2007-08-27 09:35:00,5.43879,5.43931,5.43761,5.43841,14000000.0
2007-08-27 09:36:00,5.43818,5.43896,5.43732,5.43732,16000000.0
2007-08-27 09:37:00,5.43894,5.43965,5.43739,5.43746,20000000.0
2007-08-27 09:38:00,5.43883,5.43883,5.43651,5.4372,19000000.0
2007-08-27 09:39:00,5.43799,5.43799,5.43671,5.43677,16000000.0
2007-08-27 09:40:00,5.4374,5.4387,5.43622,5.43683,12000000.0
2007-08-27 09:41:00,5.43777,5.43863,5.43641,5.43641,18000000.0
2007-08-27 09:42:00,5.43892,5.43892,5.43727,5.43811,16000000.0
2007-08-27 09:43:00,5.43778,5.43844,5.43718,5.43718,15000000.0
2007-08-27 09:44:00,5.43864,5.43864,5.43703,5.43703,13000000.0
2007-08-27 09:45:00,5.43844,5.43844,5.4365,5.43787,13000000.0
2007-08-27 09:46:00,5.43813,5.43895,5.43697,5.43788,17000000.0
2007-08-27 09:47:00,5.43766,5.4392,5.43747,5.43771,13000000.0
2007-08-27 09:48:00,5.43897,5.43897,5.43733,5.43866,16000000.0
2007-08-27 09:49:00,5.43812,5.439,5.4375,5.43812,17000000.0
2007-08-27 09:50:00,5.43857,5.43915,5.43757,5.43915,12000000.0
2007-08-27 09:51:00,5.43795,5.43887,5.43773,5.43856,16000000.0
2007-08-27 09:52:00,5.43879,5.43973,5.43838,5.43907,16000000.0
2007-08-27 09:53:00,5.43957,5.44019,5.43826,5.43912,15000000.0
2007-08-27 09:54:00,5.44077,5.44106,5.43925,5.43999,15000000.0
2007-08-27 09:55:00,5.44084,5.4418,5.44015,5.44075,15000000.0
2007-08-27 09:56:00,5.44037,5.4412,5.44004,5.44094,17000000.0
2007-08-27 09:57:00,5.44159,5.44183,5.44002,5.44142,12000000.0
2007-08-27 09:58:00,5.44184,5.44184,5.44016,5.44174,14000000.0
2007-08-27 09:59:00,5.44154,5.44215,5.44085,5.44215,10000000.0
2007-08-27 10:00:00,5.44114,5.44242,5.44108,5.44172,11000000.0
2007-08-27 10:01:00,5.4419,5.44221,5.44079,5.44079,24000000.0
2007-08-27 10:02:00,5.44162,5.44227,5.44036,5.44109,14000000.0
2007-08-27 10:03:00,5.44139,5.44196,5.43997,5.44017,16000000.0
2007-08-27 10:04:00,5.4403,5.44087,5.43926,5.44087,10000000.0
2007-08-27 10:05:00,5.44061,5.44061,5.43982,5.43994,10000000.0
2007-08-27 10:06:00,5.44012,5.44201,5.43971,5.44201,9000000.0
2007-08-27 10:07:00,5.44232,5.4426,5.44137,5.44171,11000000.0
2007-08-27 10:08:00,5.44114,5.4429,5.44114,5.4423,9000000.0
2007-08-27 10:09:00,5.4422,5.44295,5.44204,5.44207,11000000.0
2007-08-27 10:10:00,5.44252,5.44335,5.44228,5.44258,15000000.0
2007-08-27 10:11:00,5.44278,5.44309,5.4411,5.44309,16000000.0
2007-08-27 10:12:00,5.44216,5.44285,5.44071,5.44219,19000000.0
2007-08-27 10:13:00,5.4415,5.44259,5.44097,5.44125,9000000.0
2007-08-27 10:14:00,5.44141,5.44213,5.44022,5.44022,11000000.0
2007-08-27 10:15:00,5.44157,5.44158,5.44044,5.44044,8000000.0
2007-08-27 10:16:00,5.44196,5.44269,5.44085,5.44245,17000000.0
2007-08-27 10:17:00,5.44127,5.44252,5.44127,5.44167,16000000.0
2007-08-27 10:18:00,5.44236,5.4426,5.44134,5.4426,16000000.0
2007-08-27 10:19:00,5.44262,5.44262,5.43998,5.44039,17000000.0
2007-08-27 10:20:00,5.4405,5.44198,5.44027,5.44035,16000000.0
2007-08-27 10:21:00,5.44017,5.44046,5.43964,5.44002,7000000.0
2007-08-27 10:22:00,5.43972,5.44078,5.43913,5.43913,10000000.0
2007-08-27 10:23:00,5.44055,5.44055,5.43873,5.43942,14000000.0
2007-08-27 10:24:00,5.43973,5.44008,5.43854,5.43923,13000000.0
2007-08-27 10:25:00,5.43915,5.44074,5.43915,5.43915,12000000.0
2007-08-27 10:26:00,5.4399,5.44074,5.43961,5.43961,11000000.0
2007-08-27 10:27:00,5.44034,5.44081,5.43953,5.43983,13000000.0
2007-08-27 10:28:00,5.4397,5.44077,5.43915,5.44044,13000000.0
2007-08-27 10:29:00,5.43993,5.4412,5.43993,5.44064,11000000.0
2007-08-27 10:30:00,5.44189,5.44215,5.44075,5.44159,9000000.0
2007-08-27 10:31:00,5.44171,5.44232,5.44087,5.44087,16000000.0
2007-08-27 10:32:00,5.44118,5.44253,5.44118,5.4418,9000000.0
2007-08-27 10:33:00,5.44122,5.44248,5.44117,5.44175,12000000.0
2007-08-27 10:34:00,5.44245,5.44245,5.44092,5.44204,11000000.0
2007-08-27 10:35:00,5.44226,5.44253,5.44176,5.44219,17000000.0
2007-08-27 10:36:00,5.44244,5.44259,5.44232,5.44238,10000000.0
2007-08-27 10:37:00,5.44236,5.44236,5.44205,5.44205,15000000.0
2007-08-27 10:38:00,5.44243,5.44288,5.44135,5.44269,17000000.0
2007-08-27 10:39:00,5.44152,5.4431,5.44136,5.44136,13000000.0
2007-08-27 10:40:00,5.44324,5.44324,5.44204,5.44294,10000000.0
2007-08-27 10:41:00,5.44324,5.44324,5.44231,5.44234,15000000.0
2007-08-27 10:42:00,5.44313,5.44331,5.44181,5.44293,12000000.0
2007-08-27 10:43:00,5.44096,5.44322,5.44096,5.44322,13000000.0
2007-08-27 10:44:00,5.4418,5.44314,5.44161,5.44289,12000000.0
2007-08-27 10:45:00,5.44211,5.44327,5.44142,5.44307,13000000.0
2007-08-27 10:46:00,5.44174,5.44299,5.44174,5.44275,13000000.0
2007-08-27 10:47:00,5.44236,5.44301,5.44203,5.44278,7000000.0
2007-08-27 10:48:00,5.4432,5.44329,5.44114,5.44329,12000000.0
2007-08-27 10:49:00,5.44336,5.44346,5.44229,5.44264,10000000.0
2007-08-27 10:50:00,5.4425,5.44329,5.44187,5.44239,14000000.0
2007-08-27 10:51:00,5.44302,5.44303,5.44185,5.44197,11000000.0
2007-08-27 10:52:00,5.44221,5.44386,5.44141,5.44298,20000000.0
2007-08-27 10:53:00,5.44293,5.44308,5.4421,5.44303,9000000.0
2007-08-27 10:54:00,5.44272,5.44283,5.44149,5.44279,18000000.0
2007-08-27 10:55:00,5.44229,5.4441,5.44229,5.4427,10000000.0
2007-08-27 10:56:00,5.44358,5.44585,5.44304,5.44585,11000000.0
2007-08-27 10:57:00,5.44547,5.44547,5.44471,5.44529,8000000.0
2007-08-27 10:58:00,5.44472,5.44515,5.44318,5.44445,10000000.0
2007-08-27 10:59:00,5.44424,5.44447,5.4427,5.44367,10000000.0
2007-08-27 11:00:00,5.44414,5.44465,5.44274,5.44274,15000000.0
2007-08-27 11:01:00,5.44352,5.44409,5.44212,5.44365,12000000.0
2007-08-27 11:02:00,5.44414,5.44414,5.44207,5.44355,8000000.0
2007-08-27 11:03:00,5.44271,5.44345,5.44259,5.44311,11000000.0
2007-08-27 11:04:00,5.44396,5.44413,5.44283,5.44306,15000000.0
2007-08-27 11:05:00,5.44376,5.44407,5.44231,5.44407,17000000.0
2007-08-27 11:06:00,5.44378,5.44412,5.44315,5.44406,12000000.0
2007-08-27 11:07:00,5.44412,5.44423,5.44273,5.44403,11000000.0
2007-08-27 11:08:00,5.44325,5.44418,5.44325,5.44418,22000000.0
2007-08-27 11:09:00,5.44425,5.44436,5.44383,5.44432,9000000.0
2007-08-27 11:10:00,5.44407,5.44452,5.44289,5.44439,16000000.0
2007-08-27 11:11:00,5.44383,5.44383,5.44215,5.44215,7000000.0
2007-08-27 11:12:00,5.44424,5.44429,5.44404,5.44405,15000000.0
2007-08-27 11:13:00,5.44433,5.44433,5.44291,5.44302,11000000.0
2007-08-27 11:14:00,5.44304,5.44367,5.44251,5.44312,18000000.0
2007-08-27 11:15:00,5.44293,5.44422,5.44211,5.44278,11000000.0
2007-08-27 11:16:00,5.4425,5.44371,5.44198,5.44198,13000000.0
2007-08-27 11:17:00,5.44267,5.44347,5.44194,5.44236,13000000.0
2007-08-27 11:18:00,5.44237,5.44305,5.4417,5.44302,9000000.0
2007-08-27 11:19:00,5.44313,5.44316,5.44182,5.44214,17000000.0
2007-08-27 11:20:00,5.44281,5.44348,5.44149,5.44267,14000000.0
2007-08-27 11:21:00,5.44197,5.4434,5.44183,5.44271,14000000.0
2007-08-27 11:22:00,5.44298,5.44298,5.44153,5.44189,22000000.0
2007-08-27 11:23:00,5.4418,5.44291,5.44179,5.44291,8000000.0
2007-08-27 11:24:00,5.44299,5.44346,5.44188,5.44188,18000000.0
2007-08-27 11:25:00,5.44301,5.44311,5.44211,5.44311,9000000.0
2007-08-27 11:26:00,5.44264,5.44318,5.44262,5.44318,15000000.0
2007-08-27 11:27:00,5.44295,5.44301,5.44117,5.44124,10000000.0
2007-08-27 11:28:00,5.44168,5.44264,5.44101,5.44243,13000000.0
2007-08-27 11:29:00,5.44197,5.4425,5.44125,5.44164,17000000.0
2007-08-27 11:30:00,5.44089,5.44294,5.44089,5.44271,13000000.0
2007-08-27 11:31:00,5.44218,5.44218,5.44113,5.44196,12000000.0
2007-08-27 11:32:00,5.44216,5.44244,5.44216,5.44216,20000000.0
2007-08-27 11:33:00,5.44257,5.44275,5.44242,5.44251,16000000.0
2007-08-27 11:34:00,5.44255,5.44255,5.44235,5.44248,13000000.0
2007-08-27 11:35:00,5.44223,5.44223,5.44168,5.44168,14000000.0
2007-08-27 11:36:00,5.44249,5.44249,5.441,5.44182,11000000.0
2007-08-27 11:37:00,5.44226,5.44246,5.4412,5.44165,16000000.0
2007-08-27 11:38:00,5.44179,5.44233,5.441,5.44179,8000000.0
2007-08-27 11:39:00,5.44196,5.44282,5.44193,5.4424,11000000.0
2007-08-27 11:40:00,5.44305,5.44305,5.44229,5.44229,12000000.0
2007-08-27 11:41:00,5.44265,5.44325,5.44166,5.44234,10000000.0
2007-08-27 11:42:00,5.44179,5.44367,5.4416,5.44287,10000000.0
2007-08-27 11:43:00,5.44272,5.44327,5.44207,5.44327,17000000.0
2007-08-27 11:44:00,5.44311,5.44369,5.44162,5.44258,15000000.0
2007-08-27 11:45:00,5.44368,5.44368,5.44186,5.44273,16000000.0
2007-08-27 11:46:00,5.4431,5.44313,5.44257,5.44259,7000000.0
2007-08-27 11:47:00,5.4423,5.44341,5.44212,5.44318,16000000.0
2007-08-27 11:48:00,5.44342,5.4436,5.44201,5.44347,13000000.0
2007-08-27 11:49:00,5.44262,5.44319,5.44207,5.44298,10000000.0
2007-08-27 11:50:00,5.44318,5.44318,5.44156,5.44206,12000000.0
2007-08-27 11:51:00,5.4426,5.44299,5.44216,5.44284,14000000.0
2007-08-27 11:52:00,5.4431,5.4431,5.44152,5.44152,18000000.0
2007-08-27 11:53:00,5.4426,5.44334,5.44134,5.44134,16000000.0
2007-08-27 11:54:00,5.44154,5.4428,5.44153,5.4428,8000000.0
2007-08-27 11:55:00,5.44151,5.44278,5.44151,5.44232,8000000.0
2007-08-27 11:56:00,5.44174,5.44281,5.44131,5.44281,8000000.0
2007-08-27 11:57:00,5.44199,5.44274,5.44199,5.44209,11000000.0
2007-08-27 11:58:00,5.44358,5.44358,5.44132,5.44203,14000000.0
2007-08-27 11:59:00,5.44233,5.4427,5.44177,5.44228,11000000.0
2007-08-27 12:00:00,5.44209,5.44267,5.44148,5.44193,15000000.0
2007-08-27 12:01:00,5.44245,5.44269,5.44186,5.44186,13000000.0
2007-08-27 12:02:00,5.44238,5.44305,5.44229,5.44305,15000000.0
2007-08-27 12:03:00,5.44343,5.44343,5.44219,5.44276,11000000.0
2007-08-27 12:04:00,5.44275,5.44349,5.44194,5.44349,9000000.0
2007-08-27 12:05:00,5.44317,5.44379,5.44254,5.44379,9000000.0
2007-08-27 12:06:00,5.44236,5.44348,5.4422,5.44238,15000000.0
2007-08-27 12:07:00,5.4441,5.44412,5.44238,5.44307,11000000.0
2007-08-27 12:08:00,5.4432,5.44349,5.44232,5.44286,8000000.0
2007-08-27 12:09:00,5.44323,5.44323,5.4418,5.4428,18000000.0
2007-08-27 12:10:00,5.44265,5.44305,5.44189,5.44288,14000000.0
2007-08-27 12:11:00,5.44244,5.44294,5.44122,5.44122,9000000.0
2007-08-27 12:12:00,5.44195,5.44218,5.44046,5.44189,18000000.0
2007-08-27 12:13:00,5.44193,5.44193,5.44012,5.44117,12000000.0
2007-08-27 12:14:00,5.44073,5.44116,5.44029,5.44109,10000000.0
2007-08-27 12:15:00,5.441,5.44122,5.44061,5.44061,8000000.0
2007-08-27 12:16:00,5.44131,5.44168,5.44131,5.44166,14000000.0
2007-08-27 12:17:00,5.44177,5.44202,5.44066,5.44202,13000000.0
2007-08-27 12:18:00,5.44188,5.44191,5.44067,5.44093,10000000.0
2007-08-27 12:19:00,5.44231,5.44231,5.44096,5.44187,11000000.0
2007-08-27 12:20:00,5.44181,5.4419,5.44118,5.4419,8000000.0
2007-08-27 12:21:00,5.44193,5.44212,5.44187,5.44188,20000000.0
2007-08-27 12:22:00,5.44134,5.44174,5.44083,5.44174,14000000.0
2007-08-27 12:23:00,5.44203,5.44203,5.44056,5.44056,11000000.0
2007-08-27 12:24:00,5.44105,5.44169,5.4402,5.4413,17000000.0
2007-08-27 12:25:00,5.44106,5.44165,5.44009,5.4409,12000000.0
2007-08-27 12:26:00,5.4406,5.44139,5.44038,5.44058,7000000.0
2007-08-27 12:27:00,5.44203,5.44203,5.44009,5.44009,7000000.0
2007-08-27 12:28:00,5.44126,5.44126,5.43966,5.44084,19000000.0
2007-08-27 12:29:00,5.44127,5.44127,5.43963,5.43963,12000000.0
2007-08-27 12:30:00,5.43999,5.44031,5.43909,5.43956,10000000.0
2007-08-27 12:31:00,5.43897,5.44012,5.43892,5.43988,12000000.0
2007-08-27 12:32:00,5.43964,5.44061,5.43899,5.43958,12000000.0
2007-08-27 12:33:00,5.44055,5.44085,5.43866,5.44016,15000000.0
2007-08-27 12:34:00,5.44103,5.44148,5.43968,5.44148,12000000.0
2007-08-27 12:35:00,5.44145,5.44145,5.44005,5.44088,12000000.0
2007-08-27 12:36:00,5.44052,5.4419,5.44038,5.4407,15000000.0
2007-08-27 12:37:00,5.44188,5.44188,5.44048,5.44116,8000000.0
2007-08-27 12:38:00,5.441,5.44101,5.44025,5.44039,15000000.0
2007-08-27 12:39:00,5.44155,5.44183,5.43999,5.44096,14000000.0
2007-08-27 12:40:00,5.44096,5.44131,5.43991,5.43991,18000000.0
2007-08-27 12:41:00,5.44081,5.44106,5.43988,5.44049,11000000.0
2007-08-27 12:42:00,5.44141,5.44142,5.4395,5.4395,17000000.0
2007-08-27 12:43:00,5.44115,5.4414,5.44009,5.44105,11000000.0
2007-08-27 12:44:00,5.44076,5.44117,5.44009,5.44022,13000000.0
2007-08-27 12:45:00,5.44126,5.44126,5.43967,5.44098,10000000.0
2007-08-27 12:46:00,5.44072,5.44096,5.43957,5.44076,20000000.0
2007-08-27 12:47:00,5.43988,5.441,5.43988,5.44049,10000000.0
2007-08-27 12:48:00,5.44051,5.44159,5.44051,5.44152,10000000.0
2007-08-27 12:49:00,5.44067,5.44067,5.43956,5.44067,15000000.0
2007-08-27 12:50:00,5.44044,5.4412,5.43991,5.44097,14000000.0
2007-08-27 12:51:00,5.44136,5.44136,5.44047,5.44047,14000000.0
2007-08-27 12:52:00,5.4413,5.44155,5.44019,5.44069,9000000.0
2007-08-27 12:53:00,5.44085,5.44098,5.44011,5.4404,9000000.0
2007-08-27 12:54:00,5.44132,5.44132,5.44007,5.44032,20000000.0
2007-08-27 12:55:00,5.44164,5.44164,5.4398,5.44046,12000000.0
2007-08-27 12:56:00,5.44017,5.44146,5.44017,5.44139,7000000.0
2007-08-27 12:57:00,5.44175,5.4418,5.44152,5.44175,13000000.0
2007-08-27 12:58:00,5.44146,5.44184,5.44146,5.44151,16000000.0
2007-08-27 12:59:00,5.44091,5.44121,5.44005,5.44013,14000000.0
2007-08-27 13:00:00,5.44116,5.44116,5.43961,5.43966,12000000.0
2007-08-27 13:01:00,5.44067,5.4413,5.44,5.4411,17000000.0
2007-08-27 13:02:00,5.44048,5.44099,5.44032,5.44099,10000000.0
2007-08-27 13:03:00,5.44087,5.44103,5.44053,5.44103,22000000.0
2007-08-27 13:04:00,5.44101,5.44122,5.44091,5.44122,20000000.0
2007-08-27 13:05:00,5.44072,5.44099,5.43943,5.4407,14000000.0
2007-08-27 13:06:00,5.43996,5.44125,5.43911,5.44125,17000000.0
2007-08-27 13:07:00,5.43948,5.44151,5.43948,5.44103,22000000.0
2007-08-27 13:08:00,5.44079,5.44153,5.43986,5.43991,12000000.0
2007-08-27 13:09:00,5.44129,5.44153,5.44038,5.44038,12000000.0
2007-08-27 13:10:00,5.44102,5.44122,5.4398,5.44005,20000000.0
2007-08-27 13:11:00,5.44157,5.44157,5.44044,5.44093,12000000.0
2007-08-27 13:12:00,5.44104,5.4412,5.44027,5.44103,16000000.0
2007-08-27 13:13:00,5.44076,5.4413,5.4398,5.44042,14000000.0
2007-08-27 13:14:00,5.44041,5.44089,5.43942,5.44034,17000000.0
2007-08-27 13:15:00,5.43996,5.44113,5.43995,5.44098,7000000.0
2007-08-27 13:16:00,5.44115,5.44115,5.43918,5.43918,9000000.0
2007-08-27 13:17:00,5.44113,5.44113,5.43943,5.44045,15000000.0
2007-08-27 13:18:00,5.43996,5.44032,5.43939,5.43979,17000000.0
2007-08-27 13:19:00,5.44011,5.44081,5.43909,5.43909,15000000.0
2007-08-27 13:20:00,5.44031,5.44085,5.43913,5.4402,12000000.0
2007-08-27 13:21:00,5.44026,5.44087,5.4395,5.44087,24000000.0
2007-08-27 13:22:00,5.44055,5.44125,5.43981,5.44,12000000.0
2007-08-27 13:23:00,5.44129,5.44189,5.44002,5.44091,12000000.0
2007-08-27 13:24:00,5.44095,5.44167,5.44019,5.44145,18000000.0
2007-08-27 13:25:00,5.44046,5.44188,5.43993,5.44062,12000000.0
2007-08-27 13:26:00,5.44117,5.44148,5.44007,5.44128,12000000.0
2007-08-27 13:27:00,5.44049,5.44144,5.44042,5.44097,9000000.0
2007-08-27 13:28:00,5.44089,5.44154,5.44023,5.44023,15000000.0
2007-08-27 13:29:00,5.44103,5.44167,5.44005,5.44065,14000000.0
2007-08-27 13:30:00,5.44014,5.44153,5.43994,5.4415,11000000.0
2007-08-27 13:31:00,5.4413,5.4413,5.43957,5.44026,11000000.0
2007-08-27 13:32:00,5.44111,5.44111,5.43928,5.43973,8000000.0
2007-08-27 13:33:00,5.44031,5.44077,5.43883,5.43994,14000000.0
2007-08-27 13:34:00,5.43973,5.44068,5.4393,5.44065,11000000.0
2007-08-27 13:35:00,5.44049,5.44161,5.43939,5.43939,16000000.0
2007-08-27 13:36:00,5.44082,5.44131,5.43984,5.4401,8000000.0
2007-08-27 13:37:00,5.44067,5.44113,5.43982,5.44054,17000000.0
2007-08-27 13:38:00,5.44034,5.4412,5.43989,5.44039,14000000.0
2007-08-27 13:39:00,5.44095,5.44121,5.44005,5.44074,10000000.0
2007-08-27 13:40:00,5.44101,5.44101,5.44003,5.44003,8000000.0
2007-08-27 13:41:00,5.44032,5.44096,5.43991,5.44093,11000000.0
2007-08-27 13:42:00,5.44045,5.44133,5.4399,5.44097,14000000.0
2007-08-27 13:43:00,5.44049,5.44123,5.4404,5.44088,11000000.0
2007-08-27 13:44:00,5.44171,5.44171,5.44082,5.44109,11000000.0
2007-08-27 13:45:00,5.44154,5.44176,5.44038,5.44176,14000000.0
2007-08-27 13:46:00,5.44066,5.44195,5.4404,5.4414,11000000.0
2007-08-27 13:47:00,5.44126,5.44187,5.44061,5.44118,13000000.0
2007-08-27 13:48:00,5.44197,5.44197,5.44057,5.44101,14000000.0
2007-08-27 13:49:00,5.44025,5.44214,5.44025,5.4416,12000000.0
2007-08-27 13:50:00,5.44224,5.44273,5.44075,5.44263,16000000.0
2007-08-27 13:51:00,5.4423,5.44256,5.44107,5.4421,14000000.0
2007-08-27 13:52:00,5.44182,5.44244,5.44105,5.44105,10000000.0
2007-08-27 13:53:00,5.44186,5.44308,5.4418,5.44308,10000000.0
2007-08-27 13:54:00,5.44259,5.44434,5.44259,5.44434,8000000.0
2007-08-27 13:55:00,5.44469,5.44516,5.44325,5.44436,13000000.0
2007-08-27 13:56:00,5.44401,5.44486,5.44315,5.44448,17000000.0
2007-08-27 13:57:00,5.4441,5.44435,5.44231,5.44261,13000000.0
2007-08-27 13:58:00,5.44377,5.44394,5.44313,5.44347,7000000.0
2007-08-27 13:59:00,5.44362,5.44413,5.44292,5.44393,9000000.0
2007-08-27 14:00:00,5.44371,5.44416,5.44271,5.44309,7000000.0
2007-08-27 14:01:00,5.44437,5.44437,5.44206,5.44206,11000000.0
2007-08-27 14:02:00,5.44326,5.44386,5.4423,5.4423,19000000.0
2007-08-27 14:03:00,5.44334,5.44334,5.44243,5.44254,13000000.0
2007-08-27 14:04:00,5.44372,5.44372,5.44214,5.44341,22000000.0
2007-08-27 14:05:00,5.4428,5.44447,5.44233,5.44331,17000000.0
2007-08-27 14:06:00,5.44482,5.44482,5.44257,5.4433,11000000.0
2007-08-27 14:07:00,5.44499,5.44499,5.44299,5.44333,9000000.0
2007-08-27 14:08:00,5.443,5.44409,5.44284,5.44361,11000000.0
2007-08-27 14:09:00,5.44405,5.44415,5.44292,5.44391,12000000.0
2007-08-27 14:10:00,5.44444,5.44444,5.44248,5.44248,13000000.0
2007-08-27 14:11:00,5.44314,5.44406,5.44282,5.44405,14000000.0
2007-08-27 14:12:00,5.4434,5.44367,5.44212,5.44223,11000000.0
2007-08-27 14:13:00,5.44351,5.44351,5.4423,5.44276,11000000.0
2007-08-27 14:14:00,5.44186,5.44321,5.44168,5.44311,7000000.0
2007-08-27 14:15:00,5.4435,5.4435,5.44133,5.44207,14000000.0
2007-08-27 14:16:00,5.44343,5.44351,5.44223,5.4426,13000000.0
2007-08-27 14:17:00,5.4429,5.4429,5.44156,5.44249,22000000.0
2007-08-27 14:18:00,5.44261,5.44331,5.44205,5.44205,15000000.0
2007-08-27 14:19:00,5.44243,5.44304,5.44205,5.44205,12000000.0
2007-08-27 14:20:00,5.44243,5.4435,5.44202,5.44268,7000000.0
2007-08-27 14:21:00,5.44435,5.44435,5.44302,5.4441,13000000.0
2007-08-27 14:22:00,5.44426,5.44426,5.44289,5.44424,8000000.0
2007-08-27 14:23:00,5.4436,5.44415,5.4431,5.44356,11000000.0
2007-08-27 14:24:00,5.44455,5.44474,5.443,5.44406,13000000.0
2007-08-27 14:25:00,5.44409,5.44491,5.4435,5.44489,15000000.0
2007-08-27 14:26:00,5.44334,5.44442,5.44322,5.44442,8000000.0
2007-08-27 14:27:00,5.44403,5.44419,5.44232,5.44232,10000000.0
2007-08-27 14:28:00,5.44331,5.44345,5.44226,5.44316,11000000.0
2007-08-27 14:29:00,5.44273,5.44356,5.4421,5.44326,21000000.0
2007-08-27 14:30:00,5.44329,5.44351,5.44226,5.44231,11000000.0
2007-08-27 14:31:00,5.44385,5.44385,5.44149,5.44149,17000000.0
2007-08-27 14:32:00,5.44352,5.44352,5.44215,5.44257,15000000.0
2007-08-27 14:33:00,5.44307,5.44329,5.4421,5.44313,8000000.0
2007-08-27 14:34:00,5.44323,5.44377,5.44244,5.44377,9000000.0
2007-08-27 14:35:00,5.44199,5.44362,5.44193,5.44362,11000000.0
2007-08-27 14:36:00,5.44349,5.44374,5.44226,5.44252,15000000.0
2007-08-27 14:37:00,5.4433,5.44395,5.44239,5.44395,8000000.0
2007-08-27 14:38:00,5.44389,5.44389,5.44225,5.44298,10000000.0
2007-08-27 14:39:00,5.44321,5.4435,5.44184,5.44184,19000000.0
2007-08-27 14:40:00,5.44313,5.44367,5.44197,5.44245,15000000.0
2007-08-27 14:41:00,5.44292,5.44422,5.44292,5.4436,15000000.0
2007-08-27 14:42:00,5.44323,5.44415,5.4425,5.44366,17000000.0
2007-08-27 14:43:00,5.44305,5.44446,5.4428,5.44295,15000000.0
2007-08-27 14:44:00,5.44395,5.44414,5.44271,5.44271,15000000.0
2007-08-27 14:45:00,5.44408,5.44408,5.44274,5.44317,9000000.0
2007-08-27 14:46:00,5.44424,5.44424,5.44265,5.44403,11000000.0
2007-08-27 14:47:00,5.44292,5.44354,5.44227,5.44227,12000000.0
2007-08-27 14:48:00,5.44296,5.44381,5.44232,5.44381,12000000.0
2007-08-27 14:49:00,5.44226,5.44365,5.44226,5.44259,12000000.0
2007-08-27 14:50:00,5.44304,5.44337,5.44251,5.44308,15000000.0
2007-08-27 14:51:00,5.44257,5.44364,5.44232,5.44232,10000000.0
2007-08-27 14:52:00,5.44393,5.44466,5.44221,5.44386,13000000.0
2007-08-27 14:53:00,5.44419,5.44419,5.4425,5.44329,13000000.0
2007-08-27 14:54:00,5.44345,5.44514,5.44334,5.4446,9000000.0
2007-08-27 14:55:00,5.44516,5.44583,5.44443,5.44525,16000000.0
2007-08-27 14:56:00,5.44611,5.44732,5.4451,5.44648,15000000.0
2007-08-27 14:57:00,5.44455,5.44664,5.44437,5.44521,15000000.0
2007-08-27 14:58:00,5.44485,5.44585,5.44428,5.44559,11000000.0
2007-08-27 14:59:00,5.44515,5.4462,5.44455,5.4451,14000000.0
2007-08-27 15:00:00,5.44526,5.44557,5.44412,5.44553,18000000.0
2007-08-27 15:01:00,5.44552,5.44552,5.44375,5.44452,12000000.0
2007-08-27 15:02:00,5.44556,5.44603,5.44363,5.44412,7000000.0
2007-08-27 15:03:00,5.44488,5.44591,5.44397,5.44591,18000000.0
2007-08-27 15:04:00,5.44516,5.44591,5.44432,5.4452,21000000.0
2007-08-27 15:05:00,5.44591,5.44597,5.4445,5.44597,13000000.0
2007-08-27 15:06:00,5.44579,5.44579,5.44416,5.44416,14000000.0
2007-08-27 15:07:00,5.44573,5.44573,5.44337,5.44427,22000000.0
2007-08-27 15:08:00,5.44357,5.44494,5.44348,5.44382,10000000.0
2007-08-27 15:09:00,5.44444,5.44473,5.444,5.44464,9000000.0
2007-08-27 15:10:00,5.44467,5.44521,5.44345,5.44402,14000000.0
2007-08-27 15:11:00,5.44525,5.44532,5.44298,5.4438,12000000.0
2007-08-27 15:12:00,5.44511,5.44528,5.44361,5.44528,13000000.0
2007-08-27 15:13:00,5.4437,5.44517,5.4437,5.44447,12000000.0
2007-08-27 15:14:00,5.44393,5.4454,5.44368,5.44474,10000000.0
2007-08-27 15:15:00,5.4453,5.44561,5.44406,5.44501,16000000.0
2007-08-27 15:16:00,5.44576,5.44578,5.44448,5.44564,15000000.0
2007-08-27 15:17:00,5.44456,5.44586,5.44456,5.44492,14000000.0
2007-08-27 15:18:00,5.44451,5.44625,5.44451,5.44558,12000000.0
2007-08-27 15:19:00,5.44654,5.44693,5.44568,5.44578,11000000.0
2007-08-27 15:20:00,5.44541,5.44637,5.44457,5.44619,14000000.0
2007-08-27 15:21:00,5.44523,5.44613,5.44434,5.44574,14000000.0
2007-08-27 15:22:00,5.44564,5.44587,5.4449,5.44587,10000000.0
2007-08-27 15:23:00,5.44561,5.44593,5.44486,5.44576,11000000.0
2007-08-27 15:24:00,5.44482,5.44644,5.44456,5.44568,10000000.0
2007-08-27 15:25:00,5.44467,5.44635,5.44422,5.44635,16000000.0
2007-08-27 15:26:00,5.44612,5.44612,5.44475,5.44565,15000000.0
2007-08-27 15:27:00,5.44585,5.44628,5.44491,5.44546,10000000.0
2007-08-27 15:28:00,5.44581,5.44615,5.44472,5.44495,11000000.0
2007-08-27 15:29:00,5.4458,5.44672,5.44506,5.44672,19000000.0
2007-08-27 15:30:00,5.44442,5.44575,5.4443,5.44482,10000000.0
2007-08-27 15:31:00,5.44585,5.44591,5.44362,5.44362,14000000.0
2007-08-27 15:32:00,5.4447,5.44552,5.44388,5.44436,12000000.0
2007-08-27 15:33:00,5.44529,5.44653,5.44464,5.44634,20000000.0
2007-08-27 15:34:00,5.4471,5.44791,5.44613,5.44644,12000000.0
2007-08-27 15:35:00,5.44597,5.44694,5.44561,5.44694,12000000.0
2007-08-27 15:36:00,5.4462,5.44786,5.4462,5.44786,10000000.0
2007-08-27 15:37:00,5.44681,5.448,5.44681,5.44796,10000000.0
2007-08-27 15:38:00,5.44733,5.44787,5.44582,5.44661,13000000.0
2007-08-27 15:39:00,5.44725,5.44763,5.44663,5.44699,7000000.0
2007-08-27 15:40:00,5.44673,5.44787,5.44632,5.44773,10000000.0
2007-08-27 15:41:00,5.448,5.44923,5.44762,5.44856,9000000.0
2007-08-27 15:42:00,5.44826,5.44918,5.44678,5.44783,13000000.0
2007-08-27 15:43:00,5.44814,5.44878,5.44724,5.44744,16000000.0
2007-08-27 15:44:00,5.44861,5.44861,5.44634,5.44634,14000000.0
2007-08-27 15:45:00,5.4482,5.44867,5.44693,5.44859,15000000.0
2007-08-27 15:46:00,5.44702,5.44937,5.4469,5.4469,13000000.0
2007-08-27 15:47:00,5.44882,5.44882,5.44736,5.44859,9000000.0
2007-08-27 15:48:00,5.44747,5.44796,5.44656,5.44673,21000000.0
2007-08-27 15:49:00,5.44788,5.44802,5.44602,5.44764,23000000.0
2007-08-27 15:50:00,5.447,5.44798,5.4463,5.44695,12000000.0
2007-08-27 15:51:00,5.44783,5.44783,5.44613,5.44636,19000000.0
2007-08-27 15:52:00,5.44729,5.4476,5.44664,5.4469,15000000.0
2007-08-27 15:53:00,5.44649,5.44759,5.44649,5.44714,14000000.0
2007-08-27 15:54:00,5.4479,5.4479,5.44621,5.4466,15000000.0
2007-08-27 15:55:00,5.44766,5.44785,5.44577,5.4464,12000000.0
2007-08-27 15:56:00,5.44625,5.44644,5.44486,5.4461,18000000.0
2007-08-27 15:57:00,5.44652,5.44652,5.44498,5.4454,10000000.0
2007-08-27 15:58:00,5.44587,5.4459,5.44397,5.44529,22000000.0
2007-08-27 15:59:00,5.44553,5.44604,5.44421,5.44451,12000000.0
2007-08-27 16:00:00,5.44622,5.44625,5.44389,5.44561,12000000.0
2007-08-27 16:01:00,5.44506,5.44647,5.4436,5.44639,12000000.0
2007-08-27 16:02:00,5.44589,5.44711,5.44411,5.4457,13000000.0
2007-08-27 16:03:00,5.44482,5.44739,5.44482,5.44537,13000000.0
2007-08-27 16:04:00,5.44621,5.44694,5.44519,5.4465,11000000.0
2007-08-27 16:05:00,5.44786,5.44786,5.44571,5.44706,9000000.0
2007-08-27 16:06:00,5.4472,5.44903,5.44705,5.44903,14000000.0
2007-08-27 16:07:00,5.44903,5.44904,5.44758,5.44779,15000000.0
2007-08-27 16:08:00,5.44735,5.44789,5.44594,5.44594,15000000.0
2007-08-27 16:09:00,5.44743,5.44783,5.44644,5.44644,17000000.0
2007-08-27 16:10:00,5.44666,5.44749,5.4461,5.44685,14000000.0
2007-08-27 16:11:00,5.44756,5.44783,5.44712,5.44724,9000000.0
2007-08-27 16:12:00,5.44699,5.44834,5.44613,5.44613,15000000.0
2007-08-27 16:13:00,5.44641,5.44792,5.44578,5.44578,14000000.0
2007-08-27 16:14:00,5.44716,5.44746,5.44614,5.44674,12000000.0
2007-08-27 16:15:00,5.44706,5.44764,5.44629,5.44629,14000000.0
2007-08-27 16:16:00,5.44696,5.44787,5.4464,5.44728,13000000.0
2007-08-27 16:17:00,5.44797,5.44797,5.4458,5.44764,18000000.0
2007-08-27 16:18:00,5.44791,5.44795,5.44702,5.4472,13000000.0
2007-08-27 16:19:00,5.4463,5.4479,5.4463,5.44758,8000000.0
2007-08-27 16:20:00,5.44726,5.44782,5.44644,5.44657,13000000.0
2007-08-27 16:21:00,5.44755,5.44782,5.44686,5.44695,12000000.0
2007-08-27 16:22:00,5.44693,5.44693,5.44605,5.44663,11000000.0
2007-08-27 16:23:00,5.44691,5.44713,5.44563,5.44666,14000000.0
2007-08-27 16:24:00,5.44759,5.44759,5.44579,5.44585,15000000.0
2007-08-27 16:25:00,5.44652,5.44715,5.44561,5.44579,11000000.0
2007-08-27 16:26:00,5.44715,5.44762,5.44565,5.44565,8000000.0
2007-08-27 16:27:00,5.44686,5.44686,5.44503,5.44681,10000000.0
2007-08-27 16:28:00,5.44536,5.44695,5.4451,5.44669,15000000.0
2007-08-27 16:29:00,5.44662,5.44662,5.44574,5.44622,7000000.0
2007-08-27 16:30:00,5.44571,5.44692,5.44546,5.44683,16000000.0
2007-08-27 16:31:00,5.44689,5.4487,5.44592,5.4487,14000000.0
2007-08-27 16:32:00,5.44928,5.44928,5.44624,5.44744,7000000.0
2007-08-27 16:33:00,5.44983,5.44997,5.44781,5.44904,8000000.0
2007-08-27 16:34:00,5.44784,5.44871,5.44759,5.44858,8000000.0
2007-08-27 16:35:00,5.44909,5.44967,5.4472,5.44908,9000000.0
2007-08-27 16:36:00,5.45035,5.451,5.44911,5.44929,13000000.0
2007-08-27 16:37:00,5.44977,5.45105,5.44851,5.45087,18000000.0
2007-08-27 16:38:00,5.45104,5.45104,5.44838,5.44958,18000000.0
2007-08-27 16:39:00,5.44957,5.4516,5.44957,5.45129,20000000.0
2007-08-27 16:40:00,5.45069,5.4518,5.45025,5.45112,13000000.0
2007-08-27 16:41:00,5.4514,5.45153,5.45012,5.45093,20000000.0
2007-08-27 16:42:00,5.45154,5.45175,5.4505,5.45164,18000000.0
2007-08-27 16:43:00,5.45216,5.45236,5.45104,5.45153,15000000.0
2007-08-27 16:44:00,5.45195,5.45283,5.45041,5.45152,20000000.0
2007-08-27 16:45:00,5.45118,5.45181,5.45094,5.45094,13000000.0
2007-08-27 16:46:00,5.45197,5.45197,5.4501,5.45121,15000000.0
2007-08-27 16:47:00,5.45036,5.45197,5.45024,5.45116,8000000.0
2007-08-27 16:48:00,5.45191,5.45191,5.45004,5.4517,11000000.0
2007-08-27 16:49:00,5.45037,5.4518,5.44999,5.45069,12000000.0
2007-08-27 16:50:00,5.45164,5.45231,5.45053,5.45211,15000000.0
2007-08-27 16:51:00,5.45173,5.45185,5.45038,5.45175,18000000.0
2007-08-27 16:52:00,5.45218,5.45218,5.45055,5.45152,14000000.0
2007-08-27 16:53:00,5.45047,5.45166,5.45023,5.4515,8000000.0
2007-08-27 16:54:00,5.45093,5.45152,5.44981,5.45152,11000000.0
2007-08-27 16:55:00,5.45132,5.45132,5.4492,5.44999,12000000.0
2007-08-27 16:56:00,5.451,5.451,5.44976,5.45037,10000000.0
2007-08-27 16:57:00,5.45092,5.45123,5.45006,5.45006,8000000.0
2007-08-27 16:58:00,5.45088,5.451,5.44933,5.45092,9000000.0
2007-08-27 16:59:00,5.45125,5.45125,5.44885,5.45065,13000000.0
2007-08-27 17:00:00,5.44926,5.45107,5.44919,5.45107,11000000.0
2007-08-27 17:01:00,5.45068,5.45162,5.44975,5.44975,12000000.0
2007-08-27 17:02:00,5.45062,5.45108,5.45003,5.45032,10000000.0
2007-08-27 17:03:00,5.45084,5.45132,5.44981,5.45091,16000000.0
2007-08-27 17:04:00,5.45107,5.45153,5.45053,5.45125,13000000.0
2007-08-27 17:05:00,5.45154,5.4519,5.45062,5.45133,16000000.0
2007-08-27 17:06:00,5.45143,5.45179,5.45006,5.45176,12000000.0
2007-08-27 17:07:00,5.45088,5.45157,5.45016,5.45157,8000000.0
2007-08-27 17:08:00,5.45161,5.45161,5.45026,5.45161,21000000.0
2007-08-27 17:09:00,5.45122,5.45148,5.45012,5.45126,16000000.0
2007-08-27 17:10:00,5.45124,5.45145,5.45053,5.45145,11000000.0
2007-08-27 17:11:00,5.45176,5.45176,5.45011,5.45088,11000000.0
2007-08-27 17:12:00,5.45062,5.45106,5.45021,5.45063,9000000.0
2007-08-27 17:13:00,5.45034,5.45078,5.44906,5.45078,9000000.0
2007-08-27 17:14:00,5.45104,5.45104,5.44924,5.44924,17000000.0
2007-08-27 17:15:00,5.45021,5.4506,5.44927,5.44974,11000000.0
2007-08-27 17:16:00,5.44942,5.45108,5.44942,5.45074,15000000.0
2007-08-27 17:17:00,5.4499,5.45007,5.44921,5.44973,13000000.0
2007-08-27 17:18:00,5.44915,5.4501,5.44866,5.44926,15000000.0
2007-08-27 17:19:00,5.44963,5.45005,5.4481,5.44937,17000000.0
2007-08-27 17:20:00,5.44927,5.44927,5.44768,5.44848,12000000.0
2007-08-27 17:21:00,5.44908,5.44957,5.44813,5.4482,7000000.0
2007-08-27 17:22:00,5.45015,5.45015,5.44887,5.44945,14000000.0
2007-08-27 17:23:00,5.45011,5.45056,5.44885,5.44971,13000000.0
2007-08-27 17:24:00,5.44975,5.44991,5.44916,5.44951,9000000.0
2007-08-27 17:25:00,5.45062,5.45062,5.44903,5.44946,11000000.0
2007-08-27 17:26:00,5.44995,5.44995,5.44879,5.44924,16000000.0
2007-08-27 17:27:00,5.45027,5.45027,5.44916,5.44916,9000000.0
2007-08-27 17:28:00,5.44918,5.44994,5.44865,5.44926,15000000.0
2007-08-27 17:29:00,5.44958,5.44989,5.449,5.44984,11000000.0
2007-08-27 17:30:00,5.4494,5.4501,5.44854,5.44944,19000000.0
2007-08-27 17:31:00,5.44969,5.45002,5.44892,5.44895,11000000.0
2007-08-27 17:32:00,5.44982,5.45016,5.44908,5.4496,9000000.0
2007-08-27 17:33:00,5.44935,5.44998,5.44864,5.44998,10000000.0
2007-08-27 17:34:00,5.44955,5.44967,5.44815,5.44815,14000000.0
2007-08-27 17:35:00,5.44965,5.44968,5.44816,5.44968,13000000.0
2007-08-27 17:36:00,5.4487,5.44916,5.44818,5.44875,11000000.0
2007-08-27 17:37:00,5.4484,5.44983,5.44821,5.44941,15000000.0
2007-08-27 17:38:00,5.44875,5.45,5.44841,5.44998,17000000.0
2007-08-27 17:39:00,5.44958,5.44958,5.44854,5.44854,8000000.0
2007-08-27 17:40:00,5.44906,5.44961,5.44822,5.44889,12000000.0
2007-08-27 17:41:00,5.44865,5.44932,5.44845,5.44845,21000000.0
2007-08-27 17:42:00,5.44829,5.44933,5.44806,5.44933,13000000.0
2007-08-27 17:43:00,5.4488,5.44893,5.44748,5.44822,11000000.0
2007-08-27 17:44:00,5.44761,5.44903,5.44744,5.44744,19000000.0
2007-08-27 17:45:00,5.44862,5.44862,5.44736,5.44744,10000000.0
2007-08-27 17:46:00,5.44789,5.44849,5.44664,5.4479,13000000.0
2007-08-27 17:47:00,5.44802,5.44802,5.44686,5.44713,9000000.0
2007-08-27 17:48:00,5.44681,5.4473,5.4459,5.4459,14000000.0
2007-08-27 17:49:00,5.44746,5.44833,5.44671,5.44768,14000000.0
2007-08-27 17:50:00,5.44834,5.44834,5.44619,5.44619,17000000.0
2007-08-27 17:51:00,5.44836,5.44836,5.44662,5.44749,13000000.0
2007-08-27 17:52:00,5.44775,5.4487,5.44713,5.44713,24000000.0
2007-08-27 17:53:00,5.44757,5.44889,5.44754,5.44878,16000000.0
2007-08-27 17:54:00,5.44828,5.44922,5.44798,5.44922,16000000.0
2007-08-27 17:55:00,5.44743,5.44941,5.44743,5.44941,13000000.0
2007-08-27 17:56:00,5.44809,5.44901,5.44757,5.44822,15000000.0
2007-08-27 17:57:00,5.44824,5.44876,5.4478,5.44845,10000000.0
2007-08-27 17:58:00,5.44813,5.44934,5.4476,5.44934,15000000.0
2007-08-27 17:59:00,5.44895,5.44928,5.44771,5.44836,13000000.0
2007-08-27 18:00:00,5.44837,5.44899,5.44787,5.44815,7000000.0
2007-08-27 18:01:00,5.44815,5.44874,5.44777,5.44777,18000000.0
2007-08-27 18:02:00,5.4491,5.44919,5.44777,5.44919,17000000.0
2007-08-27 18:03:00,5.44959,5.44959,5.44817,5.44817,16000000.0
2007-08-27 18:04:00,5.44867,5.44983,5.44787,5.44865,14000000.0
2007-08-27 18:05:00,5.44991,5.45021,5.44889,5.44889,13000000.0
2007-08-27 18:06:00,5.44989,5.45017,5.4485,5.45017,18000000.0
2007-08-27 18:07:00,5.44928,5.45013,5.4486,5.44925,12000000.0
2007-08-27 18:08:00,5.44894,5.44966,5.44833,5.44915,18000000.0
2007-08-27 18:09:00,5.44925,5.44968,5.44807,5.44927,12000000.0
2007-08-27 18:10:00,5.45,5.45,5.44768,5.44825,13000000.0
2007-08-27 18:11:00,5.44885,5.44886,5.44805,5.44815,10000000.0
2007-08-27 18:12:00,5.44834,5.44862,5.44762,5.44804,11000000.0
2007-08-27 18:13:00,5.44937,5.44945,5.44925,5.44925,14000000.0
2007-08-27 18:14:00,5.44881,5.44889,5.44719,5.44889,10000000.0
2007-08-27 18:15:00,5.44803,5.449,5.44803,5.449,10000000.0
2007-08-27 18:16:00,5.44822,5.44822,5.44602,5.44665,9000000.0
2007-08-27 18:17:00,5.44597,5.44698,5.44588,5.44658,18000000.0
2007-08-27 18:18:00,5.44667,5.44688,5.44573,5.44673,14000000.0
2007-08-27 18:19:00,5.4455,5.447,5.4455,5.44657,10000000.0
2007-08-27 18:20:00,5.44643,5.44709,5.44573,5.44573,15000000.0
2007-08-27 18:21:00,5.44717,5.44728,5.44562,5.44599,18000000.0
2007-08-27 18:22:00,5.4475,5.4475,5.44608,5.44608,14000000.0
2007-08-27 18:23:00,5.44621,5.44741,5.44621,5.44696,7000000.0
2007-08-27 18:24:00,5.44674,5.44776,5.44661,5.4467,9000000.0
2007-08-27 18:25:00,5.4484,5.44858,5.44656,5.44772,13000000.0
2007-08-27 18:26:00,5.44737,5.44766,5.44611,5.44726,16000000.0
2007-08-27 18:27:00,5.44692,5.44772,5.44616,5.44745,14000000.0
2007-08-27 18:28:00,5.44693,5.44813,5.44668,5.44718,13000000.0
2007-08-27 18:29:00,5.4475,5.4482,5.44714,5.4482,11000000.0
2007-08-27 18:30:00,5.44723,5.44814,5.44662,5.4472,16000000.0
2007-08-27 18:31:00,5.44672,5.44788,5.44663,5.44788,12000000.0
2007-08-27 18:32:00,5.44755,5.44785,5.44755,5.44775,11000000.0
2007-08-27 18:33:00,5.44706,5.44706,5.44564,5.44564,13000000.0
2007-08-27 18:34:00,5.44623,5.44757,5.44623,5.44715,13000000.0
2007-08-27 18:35:00,5.44751,5.44751,5.44582,5.44628,18000000.0
2007-08-27 18:36:00,5.44619,5.44731,5.44556,5.44651,18000000.0
2007-08-27 18:37:00,5.44661,5.44696,5.44549,5.44572,18000000.0
2007-08-27 18:38:00,5.44705,5.44705,5.44583,5.44583,11000000.0
2007-08-27 18:39:00,5.44632,5.44654,5.4456,5.44588,11000000.0
2007-08-27 18:40:00,5.44597,5.44667,5.44523,5.44523,14000000.0
2007-08-27 18:41:00,5.44637,5.44637,5.44465,5.44524,16000000.0
2007-08-27 18:42:00,5.44561,5.44616,5.44485,5.44591,14000000.0
2007-08-27 18:43:00,5.4458,5.44611,5.44497,5.44602,10000000.0
2007-08-27 18:44:00,5.44656,5.44671,5.44574,5.44666,13000000.0
2007-08-27 18:45:00,5.4467,5.4467,5.44502,5.44542,13000000.0
2007-08-27 18:46:00,5.44593,5.44633,5.44487,5.44487,12000000.0
2007-08-27 18:47:00,5.4457,5.44657,5.44492,5.44643,14000000.0
2007-08-27 18:48:00,5.44588,5.44626,5.445,5.445,15000000.0
2007-08-27 18:49:00,5.4453,5.44604,5.44485,5.44548,12000000.0
2007-08-27 18:50:00,5.44576,5.44614,5.44524,5.44597,9000000.0
2007-08-27 18:51:00,5.44558,5.44631,5.44497,5.44631,17000000.0
2007-08-27 18:52:00,5.44633,5.44633,5.44495,5.44521,9000000.0
2007-08-27 18:53:00,5.44525,5.44568,5.44472,5.44529,14000000.0
2007-08-27 18:54:00,5.44575,5.44603,5.44454,5.44499,14000000.0
2007-08-27 18:55:00,5.44546,5.44596,5.44493,5.44596,10000000.0
2007-08-27 18:56:00,5.44487,5.44605,5.44472,5.4452,16000000.0
2007-08-27 18:57:00,5.44554,5.44606,5.4447,5.44512,17000000.0
2007-08-27 18:58:00,5.44518,5.44552,5.44452,5.4448,14000000.0
2007-08-27 18:59:00,5.44547,5.44625,5.44471,5.44625,14000000.0
2007-08-27 19:00:00,5.44539,5.44628,5.44482,5.4457,15000000.0
2007-08-27 19:01:00,5.44577,5.44588,5.44501,5.44552,15000000.0
2007-08-27 19:02:00,5.44473,5.44575,5.44271,5.4444,14000000.0
2007-08-27 19:03:00,5.44407,5.44468,5.4428,5.44372,14000000.0
2007-08-27 19:04:00,5.44306,5.44387,5.44215,5.44387,12000000.0
2007-08-27 19:05:00,5.44322,5.44368,5.44248,5.44258,15000000.0
2007-08-27 19:06:00,5.44375,5.44376,5.44251,5.44344,16000000.0
2007-08-27 19:07:00,5.44381,5.44399,5.44254,5.44269,20000000.0
2007-08-27 19:08:00,5.44317,5.44415,5.44317,5.44415,8000000.0
2007-08-27 19:09:00,5.44276,5.44446,5.44276,5.44371,17000000.0
2007-08-27 19:10:00,5.44387,5.44509,5.44327,5.44471,9000000.0
2007-08-27 19:11:00,5.44376,5.44479,5.44344,5.44412,16000000.0
2007-08-27 19:12:00,5.44422,5.44522,5.44386,5.4444,13000000.0
2007-08-27 19:13:00,5.44337,5.44466,5.44337,5.4444,10000000.0
2007-08-27 19:14:00,5.44477,5.445,5.44412,5.445,20000000.0
2007-08-27 19:15:00,5.44412,5.44512,5.44377,5.44414,12000000.0
2007-08-27 19:16:00,5.44575,5.44575,5.4442,5.44521,8000000.0
2007-08-27 19:17:00,5.44407,5.44538,5.4437,5.44475,18000000.0
2007-08-27 19:18:00,5.44506,5.44522,5.44407,5.44407,11000000.0
2007-08-27 19:19:00,5.44553,5.4456,5.44444,5.44505,12000000.0
2007-08-27 19:20:00,5.44517,5.44568,5.44462,5.44568,14000000.0
2007-08-27 19:21:00,5.44522,5.44588,5.44478,5.44519,13000000.0
2007-08-27 19:22:00,5.44556,5.44603,5.44491,5.44533,12000000.0
2007-08-27 19:23:00,5.44554,5.44628,5.44486,5.44564,14000000.0
2007-08-27 19:24:00,5.44627,5.44664,5.44435,5.44546,19000000.0
2007-08-27 19:25:00,5.44441,5.4456,5.44418,5.44539,8000000.0
2007-08-27 19:26:00,5.44468,5.44566,5.44443,5.44566,7000000.0
2007-08-27 19:27:00,5.44578,5.4458,5.44427,5.44427,20000000.0
2007-08-27 19:28:00,5.44398,5.44398,5.44355,5.44355,17000000.0
2007-08-27 19:29:00,5.44403,5.44549,5.44403,5.44475,10000000.0
2007-08-27 19:30:00,5.44568,5.44568,5.4441,5.44474,15000000.0
2007-08-27 19:31:00,5.44439,5.44519,5.44399,5.44472,11000000.0
2007-08-27 19:32:00,5.445,5.44513,5.44411,5.44411,9000000.0
2007-08-27 19:33:00,5.44544,5.44578,5.44544,5.44556,14000000.0
2007-08-27 19:34:00,5.44536,5.44565,5.44462,5.44469,17000000.0
2007-08-27 19:35:00,5.44631,5.44631,5.44494,5.44553,8000000.0
2007-08-27 19:36:00,5.44599,5.44601,5.44482,5.44513,15000000.0
2007-08-27 19:37:00,5.44499,5.44553,5.44462,5.44485,8000000.0
2007-08-27 19:38:00,5.44522,5.44702,5.44497,5.44615,15000000.0
2007-08-27 19:39:00,5.44648,5.44762,5.44622,5.44708,17000000.0
2007-08-27 19:40:00,5.44792,5.44792,5.446,5.44743,16000000.0
2007-08-27 19:41:00,5.44672,5.44733,5.44663,5.44733,11000000.0
2007-08-27 19:42:00,5.44704,5.4476,5.44615,5.44759,15000000.0
2007-08-27 19:43:00,5.44711,5.44732,5.44614,5.44614,14000000.0
2007-08-27 19:44:00,5.4462,5.4477,5.4462,5.44696,14000000.0
2007-08-27 19:45:00,5.44721,5.44788,5.44624,5.44742,15000000.0
2007-08-27 19:46:00,5.44671,5.44771,5.44671,5.44733,15000000.0
2007-08-27 19:47:00,5.44812,5.44812,5.44681,5.44718,16000000.0
2007-08-27 19:48:00,5.44777,5.44852,5.44708,5.44852,16000000.0
2007-08-27 19:49:00,5.44805,5.44835,5.44723,5.44835,8000000.0
2007-08-27 19:50:00,5.44769,5.44811,5.44723,5.44752,9000000.0
2007-08-27 19:51:00,5.44715,5.44857,5.44715,5.44786,19000000.0
2007-08-27 19:52:00,5.44711,5.44751,5.447,5.44706,11000000.0
2007-08-27 19:53:00,5.44864,5.44873,5.4475,5.44842,14000000.0
2007-08-27 19:54:00,5.44829,5.44918,5.44776,5.44865,18000000.0
2007-08-27 19:55:00,5.44836,5.44904,5.44768,5.4487,13000000.0
2007-08-27 19:56:00,5.44903,5.44903,5.44817,5.44817,10000000.0
2007-08-27 19:57:00,5.44881,5.44935,5.44738,5.44898,16000000.0
2007-08-27 19:58:00,5.44791,5.44886,5.44736,5.44754,15000000.0
2007-08-27 19:59:00,5.44806,5.44892,5.44718,5.44718,14000000.0
2007-08-27 20:00:00,5.44812,5.44886,5.44749,5.44867,11000000.0
2007-08-27 20:01:00,5.44785,5.44878,5.44757,5.44809,24000000.0
2007-08-27 20:02:00,5.4487,5.44886,5.44759,5.44886,11000000.0
2007-08-27 20:03:00,5.44723,5.4483,5.44698,5.4483,11000000.0
2007-08-27 20:04:00,5.44684,5.44756,5.44635,5.44684,10000000.0
2007-08-27 20:05:00,5.44729,5.44791,5.44618,5.44647,17000000.0
2007-08-27 20:06:00,5.44582,5.44717,5.44573,5.44646,10000000.0
2007-08-27 20:07:00,5.4477,5.4477,5.44645,5.44704,14000000.0
2007-08-27 20:08:00,5.44663,5.44734,5.44616,5.44734,13000000.0
2007-08-27 20:09:00,5.44652,5.44759,5.44588,5.44588,11000000.0
2007-08-27 20:10:00,5.44692,5.4472,5.44618,5.44637,11000000.0
2007-08-27 20:11:00,5.44682,5.44719,5.44569,5.44569,9000000.0
2007-08-27 20:12:00,5.44648,5.44727,5.44595,5.44685,16000000.0
2007-08-27 20:13:00,5.44652,5.44666,5.44595,5.44625,11000000.0
2007-08-27 20:14:00,5.44648,5.44713,5.44556,5.44556,19000000.0
2007-08-27 20:15:00,5.44658,5.44719,5.44609,5.44647,13000000.0
2007-08-27 20:16:00,5.44615,5.4469,5.44525,5.44525,15000000.0
2007-08-27 20:17:00,5.44598,5.44638,5.4453,5.4453,8000000.0
2007-08-27 20:18:00,5.44661,5.44732,5.44548,5.44732,14000000.0
2007-08-27 20:19:00,5.44733,5.44733,5.44545,5.44545,14000000.0
2007-08-27 20:20:00,5.44493,5.44677,5.44493,5.44613,12000000.0
2007-08-27 20:21:00,5.44574,5.44671,5.44547,5.4467,9000000.0
2007-08-27 20:22:00,5.44623,5.44623,5.4443,5.44473,17000000.0
2007-08-27 20:23:00,5.44538,5.446,5.4447,5.44514,11000000.0
2007-08-27 20:24:00,5.44527,5.44612,5.44479,5.44545,16000000.0
2007-08-27 20:25:00,5.44582,5.44605,5.44492,5.44533,11000000.0
2007-08-27 20:26:00,5.44485,5.44594,5.44467,5.4455,8000000.0
2007-08-27 20:27:00,5.44541,5.44612,5.44471,5.44597,13000000.0
2007-08-27 20:28:00,5.44562,5.44661,5.44495,5.44643,15000000.0
2007-08-27 20:29:00,5.44724,5.4475,5.44561,5.44749,16000000.0
2007-08-27 20:30:00,5.44673,5.44673,5.44532,5.44568,8000000.0
2007-08-27 20:31:00,5.44517,5.44627,5.44495,5.44524,18000000.0
2007-08-27 20:32:00,5.44554,5.44554,5.44418,5.44463,7000000.0
2007-08-27 20:33:00,5.44556,5.44556,5.4439,5.44426,13000000.0
2007-08-27 20:34:00,5.4446,5.44481,5.44384,5.44443,13000000.0
2007-08-27 20:35:00,5.44357,5.44455,5.44319,5.44395,9000000.0
2007-08-27 20:36:00,5.4432,5.44501,5.4432,5.44445,17000000.0
2007-08-27 20:37:00,5.44299,5.44471,5.44299,5.44471,14000000.0
2007-08-27 20:38:00,5.44407,5.4453,5.44366,5.44526,16000000.0
2007-08-27 20:39:00,5.44452,5.44507,5.44345,5.44345,14000000.0
2007-08-27 20:40:00,5.44476,5.44487,5.4432,5.44408,17000000.0
2007-08-27 20:41:00,5.44411,5.44474,5.44355,5.44355,16000000.0
2007-08-27 20:42:00,5.44458,5.44484,5.4436,5.44372,22000000.0
2007-08-27 20:43:00,5.44413,5.44529,5.44392,5.44515,18000000.0
2007-08-27 20:44:00,5.44492,5.4451,5.44391,5.44399,16000000.0
2007-08-27 20:45:00,5.44328,5.44481,5.44328,5.44481,8000000.0
2007-08-27 20:46:00,5.44416,5.4451,5.44363,5.44444,19000000.0
2007-08-27 20:47:00,5.44397,5.44459,5.4434,5.44348,12000000.0
2007-08-27 20:48:00,5.44511,5.44552,5.44392,5.44552,9000000.0
2007-08-27 20:49:00,5.44486,5.446,5.44447,5.44526,19000000.0
2007-08-27 20:50:00,5.44479,5.44575,5.4447,5.4451,15000000.0
2007-08-27 20:51:00,5.4448,5.44521,5.44428,5.44428,9000000.0
2007-08-27 20:52:00,5.44593,5.44622,5.44521,5.44622,11000000.0
2007-08-27 20:53:00,5.44568,5.44577,5.4442,5.44524,15000000.0
2007-08-27 20:54:00,5.44471,5.44626,5.44471,5.44626,12000000.0
2007-08-27 20:55:00,5.44596,5.44599,5.44424,5.44535,18000000.0
2007-08-27 20:56:00,5.44639,5.44639,5.445,5.44572,12000000.0
2007-08-27 20:57:00,5.44644,5.44644,5.4445,5.4445,13000000.0
2007-08-27 20:58:00,5.44606,5.44606,5.4442,5.4442,11000000.0
2007-08-27 20:59:00,5.44569,5.44592,5.44482,5.44549,11000000.0
2007-08-27 21:00:00,5.44486,5.44591,5.4448,5.44516,17000000.0
2007-08-27 21:01:00,5.44551,5.44588,5.44463,5.4452,10000000.0
2007-08-27 21:02:00,5.44572,5.44631,5.44503,5.44515,8000000.0
2007-08-27 21:03:00,5.44465,5.44624,5.44462,5.44579,19000000.0
2007-08-27 21:04:00,5.44649,5.44649,5.4449,5.4449,18000000.0
2007-08-27 21:05:00,5.44556,5.44611,5.44482,5.44596,14000000.0
2007-08-27 21:06:00,5.4458,5.44621,5.44449,5.44449,12000000.0
2007-08-27 21:07:00,5.44677,5.44677,5.44556,5.4458,10000000.0
2007-08-27 21:08:00,5.44641,5.44641,5.4453,5.4453,14000000.0
2007-08-27 21:09:00,5.44641,5.4473,5.44562,5.44627,16000000.0
2007-08-27 21:10:00,5.44621,5.44666,5.44533,5.4456,15000000.0
2007-08-27 21:11:00,5.4466,5.4466,5.44564,5.44579,13000000.0
2007-08-27 21:12:00,5.4465,5.4465,5.44491,5.44549,10000000.0
2007-08-27 21:13:00,5.44641,5.44641,5.44459,5.44488,14000000.0
2007-08-27 21:14:00,5.44456,5.44567,5.44423,5.44445,10000000.0
2007-08-27 21:15:00,5.44515,5.44515,5.44495,5.44507,15000000.0
2007-08-27 21:16:00,5.44512,5.44529,5.44501,5.44503,11000000.0
2007-08-27 21:17:00,5.44595,5.44595,5.44575,5.44575,13000000.0
2007-08-27 21:18:00,5.44595,5.44595,5.44443,5.44561,17000000.0
2007-08-27 21:19:00,5.44469,5.44615,5.44469,5.44521,12000000.0
2007-08-27 21:20:00,5.44639,5.44699,5.44618,5.44625,14000000.0
2007-08-27 21:21:00,5.44532,5.44616,5.44519,5.44521,11000000.0
2007-08-27 21:22:00,5.44506,5.44586,5.44499,5.44561,9000000.0
2007-08-27 21:23:00,5.44566,5.4461,5.44498,5.44498,7000000.0
2007-08-27 21:24:00,5.44651,5.44651,5.44443,5.44443,11000000.0
2007-08-27 21:25:00,5.44471,5.44584,5.44471,5.44584,7000000.0
2007-08-27 21:26:00,5.44427,5.44447,5.4442,5.44433,13000000.0
2007-08-27 21:27:00,5.44615,5.44628,5.44503,5.44628,11000000.0
2007-08-27 21:28:00,5.44664,5.44721,5.44548,5.44689,15000000.0
2007-08-27 21:29:00,5.44723,5.44751,5.44592,5.44717,12000000.0
2007-08-27 21:30:00,5.44682,5.44804,5.44664,5.44664,10000000.0
2007-08-27 21:31:00,5.44754,5.44754,5.44628,5.44725,10000000.0
2007-08-27 21:32:00,5.44701,5.44701,5.44569,5.44641,12000000.0
2007-08-27 21:33:00,5.44575,5.44706,5.44566,5.44703,19000000.0
2007-08-27 21:34:00,5.44609,5.44634,5.44543,5.44634,8000000.0
2007-08-27 21:35:00,5.44526,5.44699,5.44526,5.44587,20000000.0
2007-08-27 21:36:00,5.44618,5.44716,5.44563,5.44716,19000000.0
2007-08-27 21:37:00,5.44591,5.44685,5.4457,5.4457,19000000.0
2007-08-27 21:38:00,5.4472,5.4472,5.44513,5.44513,13000000.0
2007-08-27 21:39:00,5.44498,5.44667,5.44479,5.44604,17000000.0
2007-08-27 21:40:00,5.44582,5.44674,5.44554,5.44674,7000000.0
2007-08-27 21:41:00,5.44612,5.44687,5.44553,5.44687,11000000.0
2007-08-27 21:42:00,5.44745,5.44745,5.4454,5.44705,18000000.0
2007-08-27 21:43:00,5.44571,5.44676,5.44518,5.44618,13000000.0
2007-08-27 21:44:00,5.44632,5.44633,5.44515,5.4458,16000000.0
2007-08-27 21:45:00,5.44635,5.44635,5.44498,5.44604,11000000.0
2007-08-27 21:46:00,5.44577,5.44656,5.44507,5.44576,13000000.0
2007-08-27 21:47:00,5.44687,5.44687,5.44527,5.4453,13000000.0
2007-08-27 21:48:00,5.44631,5.44631,5.44485,5.44485,17000000.0
2007-08-27 21:49:00,5.44569,5.44594,5.44491,5.44491,8000000.0
2007-08-27 21:50:00,5.4471,5.4471,5.44543,5.44543,11000000.0
2007-08-27 21:51:00,5.44673,5.44708,5.44584,5.44653,13000000.0
2007-08-27 21:52:00,5.44601,5.44721,5.44601,5.44721,13000000.0
2007-08-27 21:53:00,5.4466,5.44705,5.44626,5.44693,14000000.0
2007-08-27 21:54:00,5.44676,5.44735,5.44618,5.44644,11000000.0
2007-08-27 21:55:00,5.44702,5.44747,5.44633,5.44724,17000000.0
2007-08-27 21:56:00,5.44778,5.44778,5.4465,5.44667,12000000.0
2007-08-27 21:57:00,5.4471,5.44797,5.44666,5.44674,16000000.0
2007-08-27 21:58:00,5.448,5.44808,5.44656,5.44656,9000000.0
2007-08-27 21:59:00,5.44754,5.44815,5.44649,5.44815,18000000.0
2007-08-27 22:00:00,5.44762,5.44823,5.44654,5.44654,13000000.0
2007-08-27 22:01:00,5.44802,5.44813,5.44677,5.44745,11000000.0
2007-08-27 22:02:00,5.44758,5.44766,5.44646,5.44657,17000000.0
2007-08-27 22:03:00,5.44773,5.44839,5.44673,5.44751,23000000.0
2007-08-27 22:04:00,5.44756,5.44815,5.44682,5.44715,15000000.0
2007-08-27 22:05:00,5.44718,5.44804,5.44705,5.44804,14000000.0
2007-08-27 22:06:00,5.44712,5.44815,5.44665,5.44798,15000000.0
2007-08-27 22:07:00,5.44759,5.44809,5.44693,5.44725,9000000.0
2007-08-27 22:08:00,5.44792,5.44826,5.44686,5.44806,18000000.0
2007-08-27 22:09:00,5.44812,5.44812,5.44686,5.44755,11000000.0
2007-08-27 22:10:00,5.44746,5.448,5.44652,5.44669,7000000.0
2007-08-27 22:11:00,5.44641,5.44756,5.44641,5.44674,8000000.0
2007-08-27 22:12:00,5.44749,5.44832,5.44715,5.44813,16000000.0
2007-08-27 22:13:00,5.44782,5.44782,5.44643,5.44698,24000000.0
2007-08-27 22:14:00,5.44685,5.4484,5.44685,5.44731,9000000.0
2007-08-27 22:15:00,5.44664,5.44787,5.44664,5.44764,10000000.0
2007-08-27 22:16:00,5.44743,5.44861,5.44706,5.4482,13000000.0
2007-08-27 22:17:00,5.44832,5.44832,5.44718,5.44739,20000000.0
2007-08-27 22:18:00,5.44833,5.4488,5.44753,5.44846,11000000.0
2007-08-27 22:19:00,5.44772,5.44858,5.44723,5.44723,15000000.0
2007-08-27 22:20:00,5.44795,5.44891,5.44755,5.44798,16000000.0
2007-08-27 22:21:00,5.44748,5.44888,5.44748,5.44805,12000000.0
2007-08-27 22:22:00,5.44732,5.44887,5.44732,5.44801,14000000.0
2007-08-27 22:23:00,5.44918,5.44918,5.44791,5.44873,11000000.0
2007-08-27 22:24:00,5.44904,5.44932,5.4478,5.44858,16000000.0
2007-08-27 22:25:00,5.44889,5.44931,5.44747,5.44815,14000000.0
2007-08-27 22:26:00,5.44797,5.44883,5.44789,5.44845,10000000.0
2007-08-27 22:27:00,5.44928,5.44935,5.44805,5.44807,14000000.0
2007-08-27 22:28:00,5.44815,5.44885,5.4478,5.4478,12000000.0
2007-08-27 22:29:00,5.44763,5.44793,5.44761,5.4479,13000000.0
2007-08-27 22:30:00,5.44821,5.44858,5.4478,5.44797,8000000.0
2007-08-27 22:31:00,5.44799,5.44911,5.44783,5.44911,11000000.0
2007-08-27 22:32:00,5.44895,5.44895,5.44737,5.44769,20000000.0
2007-08-27 22:33:00,5.44804,5.44809,5.44712,5.4472,11000000.0
2007-08-27 22:34:00,5.44859,5.44862,5.44716,5.44784,10000000.0
2007-08-27 22:35:00,5.44874,5.44874,5.447,5.447,13000000.0
2007-08-27 22:36:00,5.4469,5.44889,5.4469,5.44828,9000000.0
2007-08-27 22:37:00,5.44898,5.44898,5.44765,5.44815,13000000.0
2007-08-27 22:38:00,5.44858,5.44858,5.44779,5.44823,9000000.0
2007-08-27 22:39:00,5.44841,5.44867,5.44778,5.44814,12000000.0
2007-08-27 22:40:00,5.44878,5.44899,5.44777,5.44777,9000000.0
2007-08-27 22:41:00,5.44879,5.44928,5.44853,5.44916,14000000.0
2007-08-27 22:42:00,5.44749,5.44924,5.4472,5.44832,13000000.0
2007-08-27 22:43:00,5.44798,5.44955,5.44752,5.44955,12000000.0
2007-08-27 22:44:00,5.44885,5.44927,5.44774,5.44774,15000000.0
2007-08-27 22:45:00,5.44825,5.44913,5.44768,5.44805,13000000.0
2007-08-27 22:46:00,5.44755,5.44829,5.44725,5.44725,14000000.0
2007-08-27 22:47:00,5.44855,5.44908,5.44753,5.44791,15000000.0
2007-08-27 22:48:00,5.4489,5.4489,5.44737,5.44811,13000000.0
2007-08-27 22:49:00,5.44845,5.44871,5.44717,5.44754,13000000.0
2007-08-27 22:50:00,5.44832,5.44837,5.44705,5.44734,15000000.0
2007-08-27 22:51:00,5.44855,5.44856,5.44734,5.44734,14000000.0
2007-08-27 22:52:00,5.44628,5.44635,5.44615,5.44628,9000000.0
2007-08-27 22:53:00,5.44762,5.44803,5.44672,5.44791,15000000.0
2007-08-27 22:54:00,5.44779,5.44838,5.44699,5.44709,17000000.0
2007-08-27 22:55:00,5.44811,5.44811,5.44685,5.44784,16000000.0
2007-08-27 22:56:00,5.44691,5.44691,5.4463,5.4463,13000000.0
2007-08-27 22:57:00,5.44774,5.44816,5.44707,5.44725,8000000.0
2007-08-27 22:58:00,5.44766,5.44778,5.44697,5.44753,8000000.0
2007-08-27 22:59:00,5.44653,5.44672,5.44635,5.44635,19000000.0
2007-08-27 23:00:00,5.44811,5.44855,5.44735,5.44787,10000000.0
2007-08-27 23:01:00,5.44868,5.44905,5.44818,5.44845,7000000.0
2007-08-27 23:02:00,5.44912,5.44931,5.44783,5.448,15000000.0
2007-08-27 23:03:00,5.448,5.44918,5.44775,5.44865,17000000.0
2007-08-27 23:04:00,5.44857,5.44914,5.44803,5.44869,19000000.0
2007-08-27 23:05:00,5.4485,5.44892,5.44794,5.44846,9000000.0
2007-08-27 23:06:00,5.44855,5.44858,5.44781,5.44793,12000000.0
2007-08-27 23:07:00,5.44798,5.44805,5.44785,5.44785,14000000.0
2007-08-27 23:08:00,5.44835,5.449,5.44776,5.4487,16000000.0
2007-08-27 23:09:00,5.44831,5.44944,5.44795,5.44795,9000000.0
2007-08-27 23:10:00,5.44846,5.44912,5.44794,5.44838,12000000.0
2007-08-27 23:11:00,5.44792,5.44892,5.44792,5.44832,14000000.0
2007-08-27 23:12:00,5.4484,5.4484,5.44736,5.44736,7000000.0
2007-08-27 23:13:00,5.44886,5.44934,5.44849,5.44887,14000000.0
2007-08-27 23:14:00,5.44795,5.44795,5.44775,5.44775,19000000.0
2007-08-27 23:15:00,5.44882,5.44927,5.44813,5.44927,13000000.0
2007-08-27 23:16:00,5.44788,5.44795,5.44775,5.44788,15000000.0
2007-08-27 23:17:00,5.44828,5.44854,5.44741,5.44781,11000000.0
2007-08-27 23:18:00,5.44806,5.44963,5.44758,5.44814,12000000.0
2007-08-27 23:19:00,5.4476,5.44967,5.4476,5.44872,14000000.0
2007-08-27 23:20:00,5.44888,5.44929,5.44808,5.44888,19000000.0
2007-08-27 23:21:00,5.44897,5.44897,5.44741,5.44824,7000000.0
2007-08-27 23:22:00,5.44847,5.44861,5.4479,5.44812,15000000.0
2007-08-27 23:23:00,5.44803,5.44887,5.44716,5.44802,11000000.0
2007-08-27 23:24:00,5.44855,5.44933,5.44789,5.44879,14000000.0
2007-08-27 23:25:00,5.44772,5.4494,5.44772,5.44872,11000000.0
2007-08-27 23:26:00,5.44876,5.44948,5.44839,5.44901,14000000.0
2007-08-27 23:27:00,5.44826,5.44931,5.44826,5.44837,11000000.0
2007-08-27 23:28:00,5.44821,5.44825,5.44781,5.44781,12000000.0
2007-08-27 23:29:00,5.44791,5.44806,5.44773,5.44773,16000000.0
2007-08-27 23:30:00,5.44775,5.44775,5.44755,5.44775,20000000.0
2007-08-27 23:31:00,5.4487,5.4487,5.44796,5.44832,11000000.0
2007-08-27 23:32:00,5.44826,5.44885,5.44751,5.44823,16000000.0
2007-08-27 23:33:00,5.44695,5.44715,5.44695,5.44695,12000000.0
2007-08-27 23:34:00,5.44902,5.44935,5.44796,5.44874,13000000.0
2007-08-27 23:35:00,5.44897,5.44919,5.44796,5.44796,9000000.0
2007-08-27 23:36:00,5.44795,5.44795,5.44775,5.44795,9000000.0
2007-08-27 23:37:00,5.44796,5.44796,5.44763,5.4479,14000000.0
2007-08-27 23:38:00,5.44922,5.44996,5.44856,5.44924,13000000.0
2007-08-27 23:39:00,5.44845,5.44845,5.44825,5.44838,17000000.0
2007-08-27 23:40:00,5.44851,5.44857,5.44827,5.44834,12000000.0
2007-08-27 23:41:00,5.44924,5.45012,5.44876,5.44912,17000000.0
2007-08-27 23:42:00,5.44895,5.45002,5.44845,5.45002,22000000.0
2007-08-27 23:43:00,5.44907,5.44918,5.44853,5.44853,15000000.0
2007-08-27 23:44:00,5.44991,5.45054,5.4494,5.44999,14000000.0
2007-08-27 23:45:00,5.44972,5.45025,5.44866,5.44976,20000000.0
2007-08-27 23:46:00,5.44935,5.45022,5.44881,5.44936,14000000.0
2007-08-27 23:47:00,5.44916,5.44948,5.44837,5.44948,10000000.0
2007-08-27 23:48:00,5.44886,5.44925,5.44775,5.44893,18000000.0
2007-08-27 23:49:00,5.44867,5.44915,5.44839,5.44839,14000000.0
2007-08-27 23:50:00,5.44915,5.44946,5.44829,5.44871,13000000.0
2007-08-27 23:51:00,5.44815,5.44821,5.4479,5.4479,8000000.0
2007-08-27 23:52:00,5.44904,5.4496,5.44793,5.44793,16000000.0
2007-08-27 23:53:00,5.44858,5.4496,5.44852,5.44906,18000000.0
2007-08-27 23:54:00,5.44819,5.4495,5.44804,5.44897,12000000.0
2007-08-27 23:55:00,5.44909,5.45,5.44837,5.44964,19000000.0
2007-08-27 23:56:00,5.44908,5.45022,5.44812,5.44946,14000000.0
2007-08-27 23:57:00,5.44941,5.44989,5.44882,5.44931,16000000.0
2007-08-27 23:58:00,5.44963,5.44997,5.44897,5.44939,13000000.0
2007-08-27 23:59:00,5.44926,5.45011,5.44881,5.44979,14000000.0
2007-08-28 00:00:00,5.45001,5.45017,5.4488,5.44933,17000000.0
2007-08-28 00:01:00,5.44894,5.44952,5.44831,5.44908,12000000.0
2007-08-28 00:02:00,5.44902,5.44948,5.44838,5.44838,15000000.0
2007-08-28 00:03:00,5.44893,5.4497,5.44848,5.4494,14000000.0
2007-08-28 00:04:00,5.44934,5.44946,5.44919,5.44935,12000000.0
2007-08-28 00:05:00,5.44921,5.44965,5.44831,5.44831,12000000.0
2007-08-28 00:06:00,5.44983,5.45014,5.44913,5.4499,12000000.0
2007-08-28 00:07:00,5.44865,5.44865,5.44845,5.44845,11000000.0
2007-08-28 00:08:00,5.44962,5.45065,5.44922,5.44983,15000000.0
2007-08-28 00:09:00,5.45041,5.45041,5.44885,5.4497,12000000.0
2007-08-28 00:10:00,5.44935,5.45058,5.44876,5.44979,19000000.0
2007-08-28 00:11:00,5.44945,5.45006,5.44914,5.44914,8000000.0
2007-08-28 00:12:00,5.4502,5.45039,5.44924,5.44956,9000000.0
2007-08-28 00:13:00,5.45011,5.45028,5.44921,5.4495,13000000.0
2007-08-28 00:14:00,5.44885,5.44905,5.44885,5.44905,14000000.0
2007-08-28 00:15:00,5.44894,5.44907,5.4488,5.44904,12000000.0
2007-08-28 00:16:00,5.44887,5.44906,5.4488,5.44903,12000000.0
2007-08-28 00:17:00,5.44878,5.44885,5.44865,5.44865,10000000.0
2007-08-28 00:18:00,5.44885,5.44896,5.44852,5.44872,19000000.0
2007-08-28 00:19:00,5.45012,5.45072,5.44966,5.45028,12000000.0
2007-08-28 00:20:00,5.44899,5.44991,5.44853,5.4494,11000000.0
2007-08-28 00:21:00,5.44995,5.44995,5.44866,5.44866,14000000.0
2007-08-28 00:22:00,5.44956,5.44992,5.44911,5.44942,13000000.0
2007-08-28 00:23:00,5.44898,5.44935,5.44838,5.44838,13000000.0
2007-08-28 00:24:00,5.44844,5.44955,5.44844,5.44931,9000000.0
2007-08-28 00:25:00,5.44919,5.44988,5.44849,5.4491,13000000.0
2007-08-28 00:26:00,5.44833,5.44969,5.44833,5.44913,14000000.0
2007-08-28 00:27:00,5.4493,5.44957,5.44847,5.44905,15000000.0
2007-08-28 00:28:00,5.44899,5.44899,5.44871,5.44899,7000000.0
2007-08-28 00:29:00,5.44897,5.44899,5.44874,5.44892,17000000.0
2007-08-28 00:30:00,5.44952,5.44952,5.44863,5.4488,9000000.0
2007-08-28 00:31:00,5.4485,5.44967,5.4485,5.44925,13000000.0
2007-08-28 00:32:00,5.44965,5.44965,5.44861,5.44906,8000000.0
2007-08-28 00:33:00,5.4486,5.45001,5.44852,5.44919,19000000.0
2007-08-28 00:34:00,5.4494,5.4504,5.44871,5.44934,15000000.0
2007-08-28 00:35:00,5.4496,5.45098,5.4496,5.45089,12000000.0
2007-08-28 00:36:00,5.44991,5.45111,5.44974,5.45044,15000000.0
2007-08-28 00:37:00,5.45044,5.45185,5.45044,5.4514,15000000.0
2007-08-28 00:38:00,5.45069,5.45225,5.45036,5.45141,18000000.0
2007-08-28 00:39:00,5.45136,5.45172,5.45061,5.45061,20000000.0
2007-08-28 00:40:00,5.45101,5.45134,5.45071,5.45079,10000000.0
2007-08-28 00:41:00,5.45086,5.45157,5.4507,5.45087,9000000.0
2007-08-28 00:42:00,5.45161,5.45202,5.45099,5.45174,16000000.0
2007-08-28 00:43:00,5.45134,5.45232,5.45093,5.4515,16000000.0
2007-08-28 00:44:00,5.45166,5.45209,5.4514,5.45175,10000000.0
2007-08-28 00:45:00,5.45176,5.45176,5.4506,5.4506,16000000.0
2007-08-28 00:46:00,5.45167,5.45186,5.45088,5.45138,12000000.0
2007-08-28 00:47:00,5.45149,5.45198,5.45103,5.45193,8000000.0
2007-08-28 00:48:00,5.45077,5.45178,5.45069,5.45154,16000000.0
2007-08-28 00:49:00,5.45214,5.45215,5.45079,5.45213,11000000.0
2007-08-28 00:50:00,5.45141,5.45199,5.45071,5.45071,9000000.0
2007-08-28 00:51:00,5.4508,5.45214,5.4508,5.45154,9000000.0
2007-08-28 00:52:00,5.45187,5.45215,5.45119,5.45189,18000000.0
2007-08-28 00:53:00,5.45159,5.45248,5.45089,5.45133,12000000.0
2007-08-28 00:54:00,5.45182,5.45207,5.45105,5.45138,12000000.0
2007-08-28 00:55:00,5.451,5.45169,5.45019,5.45136,11000000.0
2007-08-28 00:56:00,5.45143,5.45204,5.45024,5.45112,14000000.0
2007-08-28 00:57:00,5.45077,5.45206,5.45077,5.4513,15000000.0
2007-08-28 00:58:00,5.45162,5.45176,5.45094,5.45141,9000000.0
2007-08-28 00:59:00,5.45166,5.45177,5.45074,5.45093,17000000.0
2007-08-28 01:00:00,5.45071,5.45179,5.45071,5.45125,12000000.0
2007-08-28 01:01:00,5.45191,5.45191,5.45074,5.45146,15000000.0
2007-08-28 01:02:00,5.45037,5.45148,5.44998,5.45016,10000000.0
2007-08-28 01:03:00,5.4508,5.45221,5.4508,5.45122,13000000.0
2007-08-28 01:04:00,5.45096,5.45207,5.45055,5.45171,13000000.0
2007-08-28 01:05:00,5.4522,5.4522,5.4502,5.45142,13000000.0
2007-08-28 01:06:00,5.45184,5.45184,5.45026,5.45026,12000000.0
2007-08-28 01:07:00,5.45055,5.45118,5.45014,5.45074,13000000.0
2007-08-28 01:08:00,5.45068,5.45122,5.45023,5.45102,15000000.0
2007-08-28 01:09:00,5.45097,5.45133,5.4505,5.45086,17000000.0
2007-08-28 01:10:00,5.45088,5.45186,5.45075,5.45085,10000000.0
2007-08-28 01:11:00,5.45077,5.45176,5.45067,5.45087,11000000.0
2007-08-28 01:12:00,5.45211,5.45213,5.45055,5.4508,10000000.0
2007-08-28 01:13:00,5.45125,5.45167,5.45048,5.45094,11000000.0
2007-08-28 01:14:00,5.45135,5.45174,5.4507,5.45089,13000000.0
2007-08-28 01:15:00,5.45016,5.45124,5.44998,5.45029,9000000.0
2007-08-28 01:16:00,5.45045,5.45075,5.44909,5.44909,12000000.0
2007-08-28 01:17:00,5.44968,5.45041,5.44885,5.44929,11000000.0
2007-08-28 01:18:00,5.44931,5.44997,5.44892,5.4494,12000000.0
2007-08-28 01:19:00,5.44942,5.45007,5.44818,5.449,19000000.0
2007-08-28 01:20:00,5.44977,5.44983,5.44889,5.44889,11000000.0
2007-08-28 01:21:00,5.44904,5.45014,5.44904,5.44983,12000000.0
2007-08-28 01:22:00,5.44937,5.44992,5.44898,5.44921,9000000.0
2007-08-28 01:23:00,5.45039,5.45039,5.44888,5.44924,13000000.0
2007-08-28 01:24:00,5.44877,5.45006,5.44877,5.44998,14000000.0
2007-08-28 01:25:00,5.44998,5.45027,5.44996,5.45016,11000000.0
2007-08-28 01:26:00,5.44962,5.45019,5.44924,5.44973,10000000.0
2007-08-28 01:27:00,5.45019,5.45054,5.44895,5.45021,17000000.0
2007-08-28 01:28:00,5.45036,5.4508,5.44909,5.4502,13000000.0
2007-08-28 01:29:00,5.44919,5.45122,5.44919,5.45035,19000000.0
2007-08-28 01:30:00,5.44959,5.45131,5.44959,5.45039,15000000.0
2007-08-28 01:31:00,5.45111,5.45118,5.45004,5.45097,15000000.0
2007-08-28 01:32:00,5.45111,5.45125,5.44988,5.45125,12000000.0
2007-08-28 01:33:00,5.45037,5.45116,5.45036,5.4511,8000000.0
2007-08-28 01:34:00,5.45068,5.45084,5.44997,5.45014,18000000.0
2007-08-28 01:35:00,5.44962,5.45063,5.44922,5.4505,12000000.0
2007-08-28 01:36:00,5.45074,5.45167,5.45025,5.45108,16000000.0
2007-08-28 01:37:00,5.45182,5.45194,5.45042,5.45194,15000000.0
2007-08-28 01:38:00,5.45146,5.45178,5.45021,5.45104,18000000.0
2007-08-28 01:39:00,5.4513,5.45158,5.45068,5.45104,10000000.0
2007-08-28 01:40:00,5.45143,5.45143,5.4506,5.45061,11000000.0
2007-08-28 01:41:00,5.45089,5.45303,5.45089,5.451,16000000.0
2007-08-28 01:42:00,5.45093,5.4525,5.45093,5.4525,14000000.0
2007-08-28 01:43:00,5.45176,5.45192,5.45065,5.45065,16000000.0
2007-08-28 01:44:00,5.4509,5.45179,5.4509,5.45145,15000000.0
2007-08-28 01:45:00,5.4509,5.45144,5.45006,5.45006,16000000.0
2007-08-28 01:46:00,5.45084,5.45151,5.45062,5.45117,9000000.0
2007-08-28 01:47:00,5.45098,5.45127,5.4502,5.45068,17000000.0
2007-08-28 01:48:00,5.45142,5.45145,5.44941,5.44994,16000000.0
2007-08-28 01:49:00,5.45077,5.45119,5.45006,5.45114,10000000.0
2007-08-28 01:50:00,5.45152,5.45152,5.44991,5.4507,11000000.0
2007-08-28 01:51:00,5.45079,5.45191,5.45014,5.45191,12000000.0
2007-08-28 01:52:00,5.4507,5.45179,5.45003,5.45073,12000000.0
2007-08-28 01:53:00,5.45015,5.45115,5.45012,5.45022,18000000.0
2007-08-28 01:54:00,5.4506,5.45175,5.45018,5.45047,14000000.0
2007-08-28 01:55:00,5.45124,5.45189,5.45047,5.45156,18000000.0
2007-08-28 01:56:00,5.4511,5.45151,5.45084,5.45111,8000000.0
2007-08-28 01:57:00,5.45105,5.45148,5.45003,5.45044,13000000.0
2007-08-28 01:58:00,5.45199,5.45214,5.45038,5.4513,11000000.0
2007-08-28 01:59:00,5.45111,5.45219,5.4509,5.45217,11000000.0
2007-08-28 02:00:00,5.45093,5.45226,5.45093,5.45156,16000000.0
2007-08-28 02:01:00,5.45175,5.45261,5.45072,5.45096,21000000.0
2007-08-28 02:02:00,5.45132,5.45193,5.45072,5.45175,10000000.0
2007-08-28 02:03:00,5.45223,5.45223,5.45095,5.45206,8000000.0
2007-08-28 02:04:00,5.45147,5.45199,5.45075,5.45075,14000000.0
2007-08-28 02:05:00,5.45116,5.45163,5.45031,5.4515,14000000.0
2007-08-28 02:06:00,5.45093,5.4518,5.45075,5.45129,15000000.0
2007-08-28 02:07:00,5.45162,5.45209,5.45088,5.45097,10000000.0
2007-08-28 02:08:00,5.45085,5.45203,5.4507,5.45108,16000000.0
2007-08-28 02:09:00,5.45127,5.45185,5.45086,5.45086,18000000.0
2007-08-28 02:10:00,5.45147,5.4516,5.45061,5.45088,16000000.0
2007-08-28 02:11:00,5.45185,5.45185,5.45034,5.45113,14000000.0
2007-08-28 02:12:00,5.45227,5.45227,5.45112,5.45131,10000000.0
2007-08-28 02:13:00,5.45111,5.45163,5.45056,5.45163,15000000.0
2007-08-28 02:14:00,5.4514,5.45154,5.45062,5.45154,19000000.0
2007-08-28 02:15:00,5.45166,5.45166,5.45063,5.45148,12000000.0
2007-08-28 02:16:00,5.45074,5.45125,5.44992,5.45067,18000000.0
2007-08-28 02:17:00,5.45134,5.45161,5.45054,5.45054,14000000.0
2007-08-28 02:18:00,5.45128,5.45152,5.45052,5.45052,12000000.0
2007-08-28 02:19:00,5.45119,5.45119,5.45005,5.45056,14000000.0
2007-08-28 02:20:00,5.45097,5.45146,5.45048,5.45048,13000000.0
2007-08-28 02:21:00,5.45162,5.45162,5.45042,5.45102,15000000.0
2007-08-28 02:22:00,5.45137,5.45159,5.45063,5.45159,13000000.0
2007-08-28 02:23:00,5.45107,5.45115,5.45093,5.45108,16000000.0
2007-08-28 02:24:00,5.45118,5.45166,5.45035,5.45164,17000000.0
2007-08-28 02:25:00,5.45133,5.45272,5.45102,5.45194,10000000.0
2007-08-28 02:26:00,5.45121,5.45265,5.45121,5.45134,13000000.0
2007-08-28 02:27:00,5.4526,5.45273,5.45181,5.45181,7000000.0
2007-08-28 02:28:00,5.45099,5.45224,5.45085,5.4511,9000000.0
2007-08-28 02:29:00,5.45276,5.45281,5.45136,5.45187,20000000.0
2007-08-28 02:30:00,5.45224,5.45271,5.45166,5.45186,11000000.0
2007-08-28 02:31:00,5.45118,5.45292,5.45118,5.45211,9000000.0
2007-08-28 02:32:00,5.45261,5.45279,5.45152,5.45181,13000000.0
2007-08-28 02:33:00,5.45247,5.45315,5.45147,5.45267,14000000.0
2007-08-28 02:34:00,5.45308,5.45316,5.45143,5.45194,17000000.0
2007-08-28 02:35:00,5.45257,5.45291,5.45151,5.4525,15000000.0
2007-08-28 02:36:00,5.45285,5.4533,5.45194,5.45246,14000000.0
2007-08-28 02:37:00,5.4526,5.45269,5.45173,5.45206,13000000.0
2007-08-28 02:38:00,5.45247,5.45339,5.45181,5.45282,14000000.0
2007-08-28 02:39:00,5.45256,5.45366,5.45185,5.45188,15000000.0
2007-08-28 02:40:00,5.45242,5.45386,5.45242,5.4531,12000000.0
2007-08-28 02:41:00,5.45315,5.45382,5.45237,5.45382,13000000.0
2007-08-28 02:42:00,5.45229,5.4538,5.45229,5.4532,16000000.0
2007-08-28 02:43:00,5.4522,5.45323,5.45204,5.45262,18000000.0
2007-08-28 02:44:00,5.45301,5.4532,5.45212,5.45275,10000000.0
2007-08-28 02:45:00,5.45383,5.45415,5.45255,5.45352,14000000.0
2007-08-28 02:46:00,5.45331,5.45452,5.4531,5.45413,18000000.0
2007-08-28 02:47:00,5.45398,5.45431,5.45286,5.45398,17000000.0
2007-08-28 02:48:00,5.45369,5.45457,5.45334,5.45367,7000000.0
2007-08-28 02:49:00,5.45398,5.4545,5.45314,5.45433,13000000.0
2007-08-28 02:50:00,5.45335,5.45427,5.4531,5.45385,14000000.0
2007-08-28 02:51:00,5.45446,5.455,5.45328,5.45334,15000000.0
2007-08-28 02:52:00,5.45454,5.4548,5.45337,5.45442,15000000.0
2007-08-28 02:53:00,5.4544,5.45475,5.45385,5.45422,9000000.0
2007-08-28 02:54:00,5.45477,5.45531,5.45374,5.45464,13000000.0
2007-08-28 02:55:00,5.45532,5.45532,5.45349,5.45369,11000000.0
2007-08-28 02:56:00,5.45477,5.45562,5.45409,5.45552,18000000.0
2007-08-28 02:57:00,5.45528,5.45574,5.45402,5.45557,13000000.0
2007-08-28 02:58:00,5.45525,5.45557,5.45428,5.45511,9000000.0
2007-08-28 02:59:00,5.45438,5.45587,5.45428,5.45471,14000000.0
2007-08-28 03:00:00,5.45554,5.45596,5.45502,5.45546,11000000.0
2007-08-28 03:01:00,5.45596,5.45596,5.45483,5.45584,11000000.0
2007-08-28 03:02:00,5.45619,5.45631,5.45449,5.45566,11000000.0
2007-08-28 03:03:00,5.45567,5.45664,5.4544,5.45578,23000000.0
2007-08-28 03:04:00,5.45412,5.45615,5.45412,5.45615,11000000.0
2007-08-28 03:05:00,5.45486,5.4561,5.45428,5.45609,17000000.0
2007-08-28 03:06:00,5.45594,5.45594,5.45446,5.45446,9000000.0
2007-08-28 03:07:00,5.45517,5.45543,5.45415,5.45415,15000000.0
2007-08-28 03:08:00,5.45498,5.45509,5.45392,5.45456,12000000.0
2007-08-28 03:09:00,5.45482,5.45548,5.45362,5.45468,15000000.0
2007-08-28 03:10:00,5.45478,5.45565,5.45401,5.45521,19000000.0
2007-08-28 03:11:00,5.45399,5.45551,5.45399,5.45514,15000000.0
2007-08-28 03:12:00,5.45557,5.4558,5.45473,5.45507,18000000.0
2007-08-28 03:13:00,5.45573,5.45601,5.45463,5.45475,18000000.0
2007-08-28 03:14:00,5.45529,5.45578,5.45463,5.45469,10000000.0
2007-08-28 03:15:00,5.4555,5.45572,5.45476,5.45572,7000000.0
2007-08-28 03:16:00,5.45548,5.45548,5.4543,5.45468,8000000.0
2007-08-28 03:17:00,5.45465,5.45484,5.45405,5.45445,10000000.0
2007-08-28 03:18:00,5.45404,5.45476,5.45335,5.45335,15000000.0
2007-08-28 03:19:00,5.45367,5.45461,5.45322,5.45461,10000000.0
2007-08-28 03:20:00,5.45474,5.45501,5.45326,5.45461,16000000.0
2007-08-28 03:21:00,5.45413,5.45454,5.45361,5.45414,11000000.0
2007-08-28 03:22:00,5.45297,5.45452,5.45292,5.45447,10000000.0
2007-08-28 03:23:00,5.45368,5.454,5.4528,5.45363,12000000.0
2007-08-28 03:24:00,5.45406,5.45432,5.45281,5.45385,13000000.0
2007-08-28 03:25:00,5.45356,5.45385,5.45264,5.45385,11000000.0
2007-08-28 03:26:00,5.45366,5.45433,5.4527,5.45374,13000000.0
2007-08-28 03:27:00,5.45301,5.45401,5.4522,5.45401,14000000.0
2007-08-28 03:28:00,5.45354,5.4545,5.4528,5.4528,18000000.0
2007-08-28 03:29:00,5.45384,5.45452,5.45301,5.45319,15000000.0
2007-08-28 03:30:00,5.45394,5.45394,5.45274,5.45336,10000000.0
2007-08-28 03:31:00,5.4539,5.45433,5.45327,5.45388,13000000.0
2007-08-28 03:32:00,5.45394,5.45451,5.45332,5.45401,16000000.0
2007-08-28 03:33:00,5.45302,5.45458,5.45286,5.45293,13000000.0
2007-08-28 03:34:00,5.45396,5.45396,5.45305,5.45334,16000000.0
2007-08-28 03:35:00,5.45261,5.45413,5.45249,5.45262,10000000.0
2007-08-28 03:36:00,5.45384,5.4541,5.45278,5.4533,11000000.0
2007-08-28 03:37:00,5.45285,5.45334,5.45218,5.45334,13000000.0
2007-08-28 03:38:00,5.45302,5.45342,5.45246,5.45269,13000000.0
2007-08-28 03:39:00,5.45306,5.45321,5.452,5.45288,13000000.0
2007-08-28 03:40:00,5.45299,5.45304,5.45185,5.45224,12000000.0
2007-08-28 03:41:00,5.45262,5.45262,5.45101,5.45205,16000000.0
2007-08-28 03:42:00,5.45208,5.45277,5.45116,5.45219,21000000.0
2007-08-28 03:43:00,5.45137,5.45237,5.45096,5.45138,18000000.0
2007-08-28 03:44:00,5.45202,5.4524,5.45111,5.452,15000000.0
2007-08-28 03:45:00,5.45182,5.45276,5.45082,5.45276,9000000.0
2007-08-28 03:46:00,5.45183,5.45286,5.45172,5.45235,8000000.0
2007-08-28 03:47:00,5.45267,5.4531,5.45219,5.45283,11000000.0
2007-08-28 03:48:00,5.45217,5.45309,5.45211,5.4529,9000000.0
2007-08-28 03:49:00,5.45298,5.45356,5.45215,5.45328,16000000.0
2007-08-28 03:50:00,5.45282,5.45374,5.45225,5.45307,19000000.0
2007-08-28 03:51:00,5.45242,5.45313,5.45225,5.4525,9000000.0
2007-08-28 03:52:00,5.45246,5.4548,5.45246,5.45387,19000000.0
2007-08-28 03:53:00,5.45343,5.45455,5.45264,5.45432,10000000.0
2007-08-28 03:54:00,5.45365,5.45475,5.45253,5.45461,17000000.0
2007-08-28 03:55:00,5.45342,5.45459,5.45259,5.4531,16000000.0
2007-08-28 03:56:00,5.45381,5.45439,5.45328,5.45387,7000000.0
2007-08-28 03:57:00,5.45348,5.45471,5.45348,5.45439,11000000.0
2007-08-28 03:58:00,5.45411,5.45434,5.45316,5.45434,12000000.0
2007-08-28 03:59:00,5.45458,5.45458,5.45309,5.45379,17000000.0
2007-08-28 04:00:00,5.45432,5.4547,5.45323,5.45402,12000000.0
2007-08-28 04:01:00,5.45411,5.45497,5.4533,5.45423,16000000.0
2007-08-28 04:02:00,5.45391,5.45468,5.45387,5.45414,14000000.0
2007-08-28 04:03:00,5.4543,5.45479,5.45358,5.45407,12000000.0
2007-08-28 04:04:00,5.45456,5.45456,5.4532,5.45442,16000000.0
2007-08-28 04:05:00,5.45458,5.45458,5.45302,5.45415,13000000.0
2007-08-28 04:06:00,5.45443,5.45443,5.45292,5.45354,16000000.0
2007-08-28 04:07:00,5.45408,5.45408,5.45247,5.45339,13000000.0
2007-08-28 04:08:00,5.45372,5.45377,5.4522,5.45351,14000000.0
2007-08-28 04:09:00,5.45338,5.45363,5.45258,5.45306,10000000.0
2007-08-28 04:10:00,5.45341,5.45341,5.45219,5.45219,12000000.0
2007-08-28 04:11:00,5.45308,5.45374,5.45254,5.45332,14000000.0
2007-08-28 04:12:00,5.45304,5.4538,5.45195,5.45263,19000000.0
2007-08-28 04:13:00,5.45304,5.45369,5.45272,5.45272,20000000.0
2007-08-28 04:14:00,5.45402,5.45402,5.45224,5.45318,12000000.0
2007-08-28 04:15:00,5.45235,5.4534,5.45235,5.4529,8000000.0
2007-08-28 04:16:00,5.453,5.4536,5.45278,5.45278,13000000.0
2007-08-28 04:17:00,5.45288,5.45358,5.45215,5.45358,15000000.0
2007-08-28 04:18:00,5.45255,5.45255,5.45199,5.45199,9000000.0
2007-08-28 04:19:00,5.45238,5.45245,5.45225,5.45245,12000000.0
2007-08-28 04:20:00,5.45284,5.45332,5.45228,5.45261,9000000.0
2007-08-28 04:21:00,5.45259,5.45346,5.45198,5.45244,17000000.0
2007-08-28 04:22:00,5.45298,5.45298,5.45172,5.45172,14000000.0
2007-08-28 04:23:00,5.45306,5.45306,5.45188,5.45204,10000000.0
2007-08-28 04:24:00,5.45313,5.45313,5.45166,5.45231,12000000.0
2007-08-28 04:25:00,5.45226,5.45245,5.45218,5.45218,10000000.0
2007-08-28 04:26:00,5.45194,5.45255,5.45129,5.45255,7000000.0
2007-08-28 04:27:00,5.45264,5.45341,5.45157,5.45275,15000000.0
2007-08-28 04:28:00,5.45268,5.45307,5.4522,5.45254,7000000.0
2007-08-28 04:29:00,5.45294,5.45294,5.45214,5.45272,14000000.0
2007-08-28 04:30:00,5.45366,5.45366,5.45243,5.45312,11000000.0
2007-08-28 04:31:00,5.45308,5.45331,5.45189,5.45275,15000000.0
2007-08-28 04:32:00,5.45277,5.45323,5.45147,5.45307,17000000.0
2007-08-28 04:33:00,5.45329,5.45366,5.45294,5.45331,14000000.0
2007-08-28 04:34:00,5.45279,5.45325,5.45279,5.45325,9000000.0
2007-08-28 04:35:00,5.45303,5.45357,5.45212,5.45212,12000000.0
2007-08-28 04:36:00,5.45308,5.45383,5.45195,5.45195,12000000.0
2007-08-28 04:37:00,5.45329,5.45397,5.45197,5.45289,12000000.0
2007-08-28 04:38:00,5.45319,5.45319,5.4523,5.45255,11000000.0
2007-08-28 04:39:00,5.45425,5.45425,5.45405,5.45405,17000000.0
2007-08-28 04:40:00,5.45335,5.4543,5.4532,5.45386,9000000.0
2007-08-28 04:41:00,5.45301,5.45445,5.45289,5.45426,10000000.0
2007-08-28 04:42:00,5.45312,5.45424,5.45312,5.45424,8000000.0
2007-08-28 04:43:00,5.45435,5.45462,5.45431,5.45462,18000000.0
2007-08-28 04:44:00,5.45363,5.45393,5.45222,5.45314,9000000.0
2007-08-28 04:45:00,5.45293,5.4533,5.45258,5.45298,9000000.0
2007-08-28 04:46:00,5.4534,5.45361,5.45234,5.45234,16000000.0
2007-08-28 04:47:00,5.4537,5.4537,5.45243,5.45243,12000000.0
2007-08-28 04:48:00,5.45228,5.45301,5.45185,5.45213,10000000.0
2007-08-28 04:49:00,5.45241,5.45313,5.45183,5.45228,16000000.0
2007-08-28 04:50:00,5.45305,5.45305,5.45195,5.45195,16000000.0
2007-08-28 04:51:00,5.45177,5.45184,5.45157,5.45157,20000000.0
2007-08-28 04:52:00,5.45178,5.45189,5.45166,5.45184,13000000.0
2007-08-28 04:53:00,5.45188,5.45188,5.45158,5.45167,11000000.0
2007-08-28 04:54:00,5.45165,5.45165,5.45145,5.45158,11000000.0
2007-08-28 04:55:00,5.45157,5.45185,5.45157,5.45161,12000000.0
2007-08-28 04:56:00,5.45348,5.45374,5.45215,5.45215,16000000.0
2007-08-28 04:57:00,5.45316,5.45326,5.45201,5.45201,7000000.0
2007-08-28 04:58:00,5.4529,5.45379,5.45216,5.4525,13000000.0
2007-08-28 04:59:00,5.45257,5.45349,5.45235,5.45318,17000000.0
2007-08-28 05:00:00,5.45313,5.45349,5.45274,5.45312,10000000.0
2007-08-28 05:01:00,5.45353,5.45353,5.45205,5.45205,13000000.0
2007-08-28 05:02:00,5.45227,5.45364,5.45227,5.45311,18000000.0
2007-08-28 05:03:00,5.45227,5.45227,5.4518,5.4518,9000000.0
2007-08-28 05:04:00,5.45183,5.45213,5.45183,5.45185,12000000.0
2007-08-28 05:05:00,5.45303,5.4535,5.45265,5.45294,10000000.0
2007-08-28 05:06:00,5.4532,5.45348,5.45244,5.45244,20000000.0
2007-08-28 05:07:00,5.45378,5.45393,5.45316,5.45374,10000000.0
2007-08-28 05:08:00,5.45269,5.45397,5.45255,5.45397,17000000.0
2007-08-28 05:09:00,5.45452,5.45464,5.45346,5.45381,15000000.0
2007-08-28 05:10:00,5.4534,5.45413,5.45304,5.45395,10000000.0
2007-08-28 05:11:00,5.45438,5.45438,5.45253,5.45368,16000000.0
2007-08-28 05:12:00,5.45335,5.4539,5.45264,5.45264,7000000.0
2007-08-28 05:13:00,5.45334,5.45415,5.45295,5.45344,12000000.0
2007-08-28 05:14:00,5.45289,5.45429,5.45287,5.45417,14000000.0
2007-08-28 05:15:00,5.45294,5.45449,5.45294,5.45445,16000000.0
2007-08-28 05:16:00,5.45317,5.45444,5.4529,5.45397,15000000.0
2007-08-28 05:17:00,5.45379,5.45423,5.45296,5.45411,10000000.0
2007-08-28 05:18:00,5.45274,5.45407,5.45266,5.45322,13000000.0
2007-08-28 05:19:00,5.45266,5.45406,5.45266,5.4531,13000000.0
2007-08-28 05:20:00,5.4527,5.45372,5.45259,5.4531,20000000.0
2007-08-28 05:21:00,5.45349,5.45418,5.4532,5.45418,9000000.0
2007-08-28 05:22:00,5.45279,5.45298,5.45244,5.45244,17000000.0
2007-08-28 05:23:00,5.45387,5.45399,5.4533,5.45399,14000000.0
2007-08-28 05:24:00,5.45334,5.4539,5.45247,5.45349,19000000.0
2007-08-28 05:25:00,5.45274,5.45384,5.45272,5.45384,13000000.0
2007-08-28 05:26:00,5.45234,5.45417,5.45234,5.45322,13000000.0
2007-08-28 05:27:00,5.45299,5.45334,5.45246,5.45327,13000000.0
2007-08-28 05:28:00,5.45352,5.45392,5.45272,5.45392,10000000.0
2007-08-28 05:29:00,5.45431,5.45431,5.45289,5.4537,17000000.0
2007-08-28 05:30:00,5.45427,5.45531,5.45349,5.45486,21000000.0
2007-08-28 05:31:00,5.4543,5.45503,5.45337,5.45337,13000000.0
2007-08-28 05:32:00,5.45376,5.45564,5.45376,5.45516,16000000.0
2007-08-28 05:33:00,5.45519,5.45519,5.45384,5.45448,13000000.0
2007-08-28 05:34:00,5.45539,5.45544,5.45439,5.45446,13000000.0
2007-08-28 05:35:00,5.45422,5.45503,5.45336,5.45444,14000000.0
2007-08-28 05:36:00,5.45494,5.455,5.45296,5.45481,18000000.0
2007-08-28 05:37:00,5.45445,5.45445,5.45297,5.45363,12000000.0
2007-08-28 05:38:00,5.45345,5.45445,5.45309,5.45386,13000000.0
2007-08-28 05:39:00,5.45341,5.45439,5.45254,5.45354,21000000.0
2007-08-28 05:40:00,5.45383,5.45457,5.45296,5.45376,14000000.0
2007-08-28 05:41:00,5.45345,5.4548,5.45345,5.45479,13000000.0
2007-08-28 05:42:00,5.45447,5.45524,5.4544,5.45524,8000000.0
2007-08-28 05:43:00,5.45436,5.4555,5.45376,5.45415,13000000.0
2007-08-28 05:44:00,5.45518,5.45551,5.45391,5.45474,13000000.0
2007-08-28 05:45:00,5.45484,5.45595,5.45426,5.45469,24000000.0
2007-08-28 05:46:00,5.45612,5.45612,5.45502,5.45532,14000000.0
2007-08-28 05:47:00,5.45465,5.45642,5.45462,5.45494,11000000.0
2007-08-28 05:48:00,5.45613,5.45643,5.45449,5.45583,18000000.0
2007-08-28 05:49:00,5.45615,5.45621,5.45482,5.4551,10000000.0
2007-08-28 05:50:00,5.45562,5.45591,5.45487,5.45591,10000000.0
2007-08-28 05:51:00,5.45452,5.45583,5.45452,5.45527,11000000.0
2007-08-28 05:52:00,5.45447,5.45596,5.45447,5.45572,19000000.0
2007-08-28 05:53:00,5.45497,5.45497,5.45375,5.45475,15000000.0
2007-08-28 05:54:00,5.45407,5.45494,5.45364,5.45455,7000000.0
2007-08-28 05:55:00,5.45381,5.45485,5.45381,5.45441,12000000.0
2007-08-28 05:56:00,5.455,5.455,5.45389,5.45466,16000000.0
2007-08-28 05:57:00,5.45459,5.45522,5.45398,5.45438,11000000.0
2007-08-28 05:58:00,5.45531,5.45571,5.45392,5.4556,22000000.0
2007-08-28 05:59:00,5.45507,5.45527,5.45434,5.45476,9000000.0
2007-08-28 06:00:00,5.4546,5.45535,5.45397,5.45479,17000000.0
2007-08-28 06:01:00,5.4539,5.45487,5.4539,5.45454,18000000.0
2007-08-28 06:02:00,5.45447,5.45515,5.45437,5.45445,18000000.0
2007-08-28 06:03:00,5.45439,5.45531,5.45426,5.45426,16000000.0
2007-08-28 06:04:00,5.45537,5.45537,5.45412,5.45479,8000000.0
2007-08-28 06:05:00,5.45544,5.45546,5.45454,5.45506,10000000.0
2007-08-28 06:06:00,5.45517,5.45598,5.45459,5.45547,27000000.0
2007-08-28 06:07:00,5.45526,5.45579,5.45454,5.45531,17000000.0
2007-08-28 06:08:00,5.45478,5.45546,5.45444,5.45546,14000000.0
2007-08-28 06:09:00,5.45561,5.45606,5.45438,5.45453,13000000.0
2007-08-28 06:10:00,5.4554,5.45602,5.45456,5.45574,14000000.0
2007-08-28 06:11:00,5.45612,5.45631,5.45506,5.45536,16000000.0
2007-08-28 06:12:00,5.45579,5.45613,5.45455,5.45613,17000000.0
2007-08-28 06:13:00,5.4554,5.45561,5.45476,5.45541,14000000.0
2007-08-28 06:14:00,5.45514,5.45606,5.45501,5.45606,12000000.0
2007-08-28 06:15:00,5.45572,5.45604,5.45504,5.45561,13000000.0
2007-08-28 06:16:00,5.45572,5.45587,5.4545,5.45565,14000000.0
2007-08-28 06:17:00,5.45446,5.4557,5.45446,5.45514,11000000.0
2007-08-28 06:18:00,5.45588,5.45596,5.45496,5.45496,12000000.0
2007-08-28 06:19:00,5.45463,5.45566,5.45456,5.45456,19000000.0
2007-08-28 06:20:00,5.45595,5.45606,5.45486,5.45606,11000000.0
2007-08-28 06:21:00,5.455,5.45583,5.455,5.45583,9000000.0
2007-08-28 06:22:00,5.45612,5.45618,5.45465,5.45517,22000000.0
2007-08-28 06:23:00,5.45539,5.45549,5.45506,5.45506,18000000.0
2007-08-28 06:24:00,5.4557,5.4557,5.45467,5.45541,8000000.0
2007-08-28 06:25:00,5.45533,5.45578,5.45496,5.45529,9000000.0
2007-08-28 06:26:00,5.45594,5.45595,5.45453,5.45579,13000000.0
2007-08-28 06:27:00,5.45643,5.45643,5.45506,5.45569,15000000.0
2007-08-28 06:28:00,5.45566,5.45653,5.45522,5.45616,18000000.0
2007-08-28 06:29:00,5.45531,5.45651,5.45523,5.45622,16000000.0
2007-08-28 06:30:00,5.45668,5.45668,5.45586,5.45601,10000000.0
2007-08-28 06:31:00,5.45646,5.45685,5.45572,5.45611,13000000.0
2007-08-28 06:32:00,5.45577,5.45653,5.45502,5.45653,10000000.0
2007-08-28 06:33:00,5.45606,5.45606,5.45514,5.45565,10000000.0
2007-08-28 06:34:00,5.4554,5.45669,5.45516,5.45593,15000000.0
2007-08-28 06:35:00,5.45542,5.45632,5.45474,5.45589,13000000.0
2007-08-28 06:36:00,5.45538,5.45585,5.45504,5.4553,23000000.0
2007-08-28 06:37:00,5.45553,5.45553,5.45401,5.45401,11000000.0
2007-08-28 06:38:00,5.45503,5.45578,5.45453,5.45501,17000000.0
2007-08-28 06:39:00,5.45516,5.45547,5.45446,5.45484,8000000.0
2007-08-28 06:40:00,5.45448,5.45499,5.45362,5.45438,15000000.0
2007-08-28 06:41:00,5.45472,5.45544,5.45422,5.45505,15000000.0
2007-08-28 06:42:00,5.4537,5.45537,5.4537,5.45537,16000000.0
2007-08-28 06:43:00,5.45504,5.45576,5.45432,5.45544,12000000.0
2007-08-28 06:44:00,5.45473,5.4555,5.45438,5.45438,13000000.0
2007-08-28 06:45:00,5.45576,5.45576,5.45465,5.45518,14000000.0
2007-08-28 06:46:00,5.45524,5.45578,5.45463,5.45463,12000000.0
2007-08-28 06:47:00,5.45559,5.45581,5.4549,5.45515,11000000.0
2007-08-28 06:48:00,5.45521,5.45581,5.45451,5.45528,15000000.0
2007-08-28 06:49:00,5.45488,5.456,5.45442,5.456,17000000.0
2007-08-28 06:50:00,5.45556,5.45608,5.45484,5.45528,13000000.0
2007-08-28 06:51:00,5.45438,5.45556,5.45438,5.45518,8000000.0
2007-08-28 06:52:00,5.45582,5.45582,5.45481,5.45487,14000000.0
2007-08-28 06:53:00,5.45602,5.45602,5.45389,5.45495,13000000.0
2007-08-28 06:54:00,5.455,5.45556,5.45427,5.45427,8000000.0
2007-08-28 06:55:00,5.45476,5.45541,5.45423,5.45423,10000000.0
2007-08-28 06:56:00,5.45365,5.45385,5.45365,5.45378,11000000.0
2007-08-28 06:57:00,5.45418,5.45485,5.45418,5.45482,17000000.0
2007-08-28 06:58:00,5.45532,5.45563,5.45462,5.45489,12000000.0
2007-08-28 06:59:00,5.45519,5.45562,5.4547,5.45546,14000000.0
2007-08-28 07:00:00,5.45544,5.45619,5.45502,5.45536,11000000.0
2007-08-28 07:01:00,5.45524,5.45614,5.45481,5.45528,10000000.0
2007-08-28 07:02:00,5.45613,5.45613,5.45523,5.45605,14000000.0
2007-08-28 07:03:00,5.45455,5.45603,5.45447,5.45577,7000000.0
2007-08-28 07:04:00,5.45545,5.45609,5.45506,5.45572,16000000.0
2007-08-28 07:05:00,5.45482,5.45578,5.4543,5.45531,15000000.0
2007-08-28 07:06:00,5.45492,5.45492,5.45435,5.45468,16000000.0
2007-08-28 07:07:00,5.45474,5.4555,5.45474,5.4555,12000000.0
2007-08-28 07:08:00,5.45528,5.45546,5.45465,5.45512,8000000.0
2007-08-28 07:09:00,5.45514,5.45573,5.4548,5.45573,8000000.0
2007-08-28 07:10:00,5.45571,5.45579,5.45456,5.45579,16000000.0
2007-08-28 07:11:00,5.45501,5.45632,5.45501,5.45608,17000000.0
2007-08-28 07:12:00,5.45572,5.45638,5.45492,5.45585,20000000.0
2007-08-28 07:13:00,5.45567,5.45649,5.45562,5.45592,18000000.0
2007-08-28 07:14:00,5.45633,5.45657,5.45545,5.45548,11000000.0
2007-08-28 07:15:00,5.45545,5.45669,5.45539,5.45565,18000000.0
2007-08-28 07:16:00,5.45686,5.45686,5.45602,5.45655,18000000.0
2007-08-28 07:17:00,5.45599,5.45728,5.4559,5.45724,12000000.0
2007-08-28 07:18:00,5.45661,5.45743,5.45589,5.45699,18000000.0
2007-08-28 07:19:00,5.45708,5.45708,5.45607,5.45665,14000000.0
2007-08-28 07:20:00,5.45662,5.45728,5.45605,5.45612,18000000.0
2007-08-28 07:21:00,5.45583,5.45734,5.45583,5.45705,13000000.0
2007-08-28 07:22:00,5.45662,5.45692,5.45556,5.45692,14000000.0
2007-08-28 07:23:00,5.45681,5.45722,5.45637,5.45703,15000000.0
2007-08-28 07:24:00,5.45673,5.45726,5.45599,5.45599,16000000.0
2007-08-28 07:25:00,5.45664,5.45722,5.45573,5.45682,15000000.0
2007-08-28 07:26:00,5.45654,5.45708,5.45568,5.45583,13000000.0
2007-08-28 07:27:00,5.45658,5.45683,5.45586,5.45632,12000000.0
2007-08-28 07:28:00,5.45738,5.45738,5.45661,5.45725,22000000.0
2007-08-28 07:29:00,5.45729,5.45729,5.4562,5.45707,16000000.0
2007-08-28 07:30:00,5.45754,5.45905,5.45702,5.45905,14000000.0
2007-08-28 07:31:00,5.45597,5.4591,5.4557,5.4591,13000000.0
2007-08-28 07:32:00,5.4556,5.45588,5.45023,5.45588,9000000.0
2007-08-28 07:33:00,5.45753,5.45805,5.45731,5.45731,7000000.0
2007-08-28 07:34:00,5.45809,5.45863,5.45718,5.45801,18000000.0
2007-08-28 07:35:00,5.45944,5.46,5.4588,5.46,9000000.0
2007-08-28 07:36:00,5.45856,5.45882,5.45627,5.45715,13000000.0
2007-08-28 07:37:00,5.45538,5.45658,5.45495,5.45658,11000000.0
2007-08-28 07:38:00,5.45615,5.45676,5.45585,5.45636,11000000.0
2007-08-28 07:39:00,5.45672,5.45675,5.45567,5.45675,19000000.0
2007-08-28 07:40:00,5.45572,5.45646,5.45495,5.45495,11000000.0
2007-08-28 07:41:00,5.45588,5.45645,5.45547,5.45547,7000000.0
2007-08-28 07:42:00,5.45616,5.45676,5.45511,5.45625,13000000.0
2007-08-28 07:43:00,5.45639,5.45652,5.45473,5.45601,14000000.0
2007-08-28 07:44:00,5.45629,5.45629,5.45053,5.45491,10000000.0
2007-08-28 07:45:00,5.45546,5.45607,5.45469,5.45607,8000000.0
2007-08-28 07:46:00,5.45441,5.45626,5.45441,5.45453,13000000.0
2007-08-28 07:47:00,5.4561,5.4561,5.4549,5.45501,15000000.0
2007-08-28 07:48:00,5.45413,5.4561,5.4541,5.45446,13000000.0
2007-08-28 07:49:00,5.45556,5.45676,5.4553,5.45593,10000000.0
2007-08-28 07:50:00,5.45529,5.45677,5.45529,5.45596,17000000.0
2007-08-28 07:51:00,5.45666,5.45684,5.4554,5.45647,16000000.0
2007-08-28 07:52:00,5.45593,5.45692,5.45535,5.4566,13000000.0
2007-08-28 07:53:00,5.45598,5.45657,5.45551,5.45652,10000000.0
2007-08-28 07:54:00,5.45636,5.45677,5.45529,5.45677,11000000.0
2007-08-28 07:55:00,5.45548,5.45628,5.45498,5.45583,12000000.0
2007-08-28 07:56:00,5.45548,5.45654,5.45541,5.45654,13000000.0
2007-08-28 07:57:00,5.45594,5.45606,5.45508,5.45508,8000000.0
2007-08-28 07:58:00,5.45608,5.45654,5.45498,5.45516,14000000.0
2007-08-28 07:59:00,5.45495,5.45649,5.45472,5.45566,15000000.0
2007-08-28 08:00:00,5.45533,5.45679,5.45519,5.4553,10000000.0
2007-08-28 08:01:00,5.4569,5.45691,5.45517,5.45691,13000000.0
2007-08-28 08:02:00,5.45509,5.45666,5.45504,5.45666,14000000.0
2007-08-28 08:03:00,5.45634,5.45666,5.45523,5.45659,12000000.0
2007-08-28 08:04:00,5.45598,5.45683,5.45553,5.45683,16000000.0
2007-08-28 08:05:00,5.45584,5.45737,5.45584,5.45711,14000000.0
2007-08-28 08:06:00,5.4573,5.45779,5.45613,5.45779,19000000.0
2007-08-28 08:07:00,5.45754,5.45779,5.45617,5.45732,19000000.0
2007-08-28 08:08:00,5.45708,5.45741,5.45654,5.45697,11000000.0
2007-08-28 08:09:00,5.45647,5.45837,5.45632,5.45821,10000000.0
2007-08-28 08:10:00,5.45587,5.4575,5.45587,5.45671,16000000.0
2007-08-28 08:11:00,5.45739,5.45739,5.45585,5.45723,9000000.0
2007-08-28 08:12:00,5.4564,5.45735,5.45573,5.45735,10000000.0
2007-08-28 08:13:00,5.45637,5.45637,5.45506,5.45603,11000000.0
2007-08-28 08:14:00,5.45594,5.45702,5.45531,5.45702,12000000.0
2007-08-28 08:15:00,5.45618,5.45733,5.45579,5.45711,15000000.0
2007-08-28 08:16:00,5.45596,5.45763,5.45596,5.45672,14000000.0
2007-08-28 08:17:00,5.45616,5.45762,5.45614,5.45747,10000000.0
2007-08-28 08:18:00,5.45814,5.45814,5.45694,5.45797,9000000.0
2007-08-28 08:19:00,5.45839,5.45919,5.45727,5.45919,11000000.0
2007-08-28 08:20:00,5.45786,5.45894,5.45777,5.45777,11000000.0
2007-08-28 08:21:00,5.45928,5.45934,5.4572,5.45849,20000000.0
2007-08-28 08:22:00,5.45955,5.45977,5.45781,5.45865,8000000.0
2007-08-28 08:23:00,5.45873,5.45949,5.45807,5.4583,12000000.0
2007-08-28 08:24:00,5.45765,5.45878,5.45711,5.45814,13000000.0
2007-08-28 08:25:00,5.45662,5.45847,5.45662,5.45792,12000000.0
2007-08-28 08:26:00,5.45803,5.45808,5.45633,5.45773,13000000.0
2007-08-28 08:27:00,5.456,5.45794,5.456,5.45655,11000000.0
2007-08-28 08:28:00,5.45611,5.45797,5.45611,5.45771,8000000.0
2007-08-28 08:29:00,5.45636,5.45698,5.45549,5.45549,12000000.0
2007-08-28 08:30:00,5.45611,5.45669,5.45525,5.45525,11000000.0
2007-08-28 08:31:00,5.45506,5.45722,5.4547,5.45549,10000000.0
2007-08-28 08:32:00,5.45498,5.4566,5.45417,5.45522,13000000.0
2007-08-28 08:33:00,5.45529,5.45608,5.45487,5.45516,11000000.0
2007-08-28 08:34:00,5.45432,5.4558,5.45365,5.45477,17000000.0
2007-08-28 08:35:00,5.45513,5.45561,5.45435,5.4545,11000000.0
2007-08-28 08:36:00,5.45546,5.45561,5.45379,5.45451,10000000.0
2007-08-28 08:37:00,5.45532,5.45532,5.45435,5.45509,9000000.0
2007-08-28 08:38:00,5.45461,5.45532,5.45382,5.45522,18000000.0
2007-08-28 08:39:00,5.45505,5.45578,5.4543,5.4551,8000000.0
2007-08-28 08:40:00,5.45594,5.45597,5.45437,5.45531,7000000.0
2007-08-28 08:41:00,5.45544,5.45574,5.45423,5.45513,16000000.0
2007-08-28 08:42:00,5.45488,5.45514,5.45372,5.45499,14000000.0
2007-08-28 08:43:00,5.45506,5.45548,5.45339,5.45387,12000000.0
2007-08-28 08:44:00,5.45409,5.45521,5.45382,5.45467,9000000.0
2007-08-28 08:45:00,5.45371,5.45535,5.45371,5.45515,18000000.0
2007-08-28 08:46:00,5.45488,5.45611,5.45418,5.45587,14000000.0
2007-08-28 08:47:00,5.45579,5.45579,5.45431,5.45473,18000000.0
2007-08-28 08:48:00,5.45539,5.45547,5.45398,5.4546,12000000.0
2007-08-28 08:49:00,5.4542,5.45491,5.45335,5.45406,14000000.0
2007-08-28 08:50:00,5.45453,5.45562,5.45382,5.45486,16000000.0
2007-08-28 08:51:00,5.45472,5.45546,5.45412,5.45515,21000000.0
2007-08-28 08:52:00,5.45528,5.45564,5.45423,5.45502,20000000.0
2007-08-28 08:53:00,5.45503,5.45503,5.45411,5.45496,7000000.0
2007-08-28 08:54:00,5.45456,5.45575,5.45415,5.45551,17000000.0
2007-08-28 08:55:00,5.45532,5.45659,5.45495,5.45499,12000000.0
2007-08-28 08:56:00,5.45677,5.45725,5.45589,5.45618,17000000.0
2007-08-28 08:57:00,5.45701,5.45737,5.45601,5.45712,16000000.0
2007-08-28 08:58:00,5.45722,5.45772,5.45605,5.45677,12000000.0
2007-08-28 08:59:00,5.45725,5.4582,5.45649,5.45649,13000000.0
2007-08-28 09:00:00,5.45783,5.45885,5.45685,5.45703,17000000.0
2007-08-28 09:01:00,5.45732,5.45872,5.45691,5.45821,13000000.0
2007-08-28 09:02:00,5.4583,5.45884,5.45781,5.45884,8000000.0
2007-08-28 09:03:00,5.45871,5.45871,5.4567,5.45768,16000000.0
2007-08-28 09:04:00,5.45726,5.45769,5.45672,5.45769,8000000.0
2007-08-28 09:05:00,5.45764,5.4581,5.45666,5.4581,11000000.0
2007-08-28 09:06:00,5.45703,5.45772,5.4568,5.45772,10000000.0
2007-08-28 09:07:00,5.45793,5.45793,5.45574,5.45574,10000000.0
2007-08-28 09:08:00,5.45663,5.45709,5.45544,5.45688,19000000.0
2007-08-28 09:09:00,5.45568,5.45663,5.45402,5.4548,16000000.0
2007-08-28 09:10:00,5.45515,5.45563,5.45393,5.45465,8000000.0
2007-08-28 09:11:00,5.45456,5.45533,5.45381,5.45485,11000000.0
2007-08-28 09:12:00,5.45478,5.45581,5.45416,5.45416,16000000.0
2007-08-28 09:13:00,5.45526,5.45526,5.45323,5.45431,15000000.0
2007-08-28 09:14:00,5.45393,5.45499,5.45293,5.45293,17000000.0
2007-08-28 09:15:00,5.45357,5.45424,5.45165,5.45233,12000000.0
2007-08-28 09:16:00,5.45279,5.45307,5.45148,5.45148,14000000.0
2007-08-28 09:17:00,5.45175,5.45287,5.45131,5.45131,14000000.0
2007-08-28 09:18:00,5.45296,5.45296,5.45101,5.45214,18000000.0
2007-08-28 09:19:00,5.45214,5.45258,5.45097,5.4522,14000000.0
2007-08-28 09:20:00,5.45175,5.45264,5.45085,5.45149,18000000.0
2007-08-28 09:21:00,5.45216,5.45216,5.45029,5.45185,17000000.0
2007-08-28 09:22:00,5.45085,5.45216,5.45051,5.45216,13000000.0
2007-08-28 09:23:00,5.45065,5.45183,5.45033,5.45135,12000000.0
2007-08-28 09:24:00,5.45036,5.45175,5.45012,5.45175,14000000.0
2007-08-28 09:25:00,5.4515,5.45213,5.44957,5.44957,9000000.0
2007-08-28 09:26:00,5.45018,5.45136,5.44967,5.45038,13000000.0
2007-08-28 09:27:00,5.4506,5.452,5.44952,5.45129,13000000.0
2007-08-28 09:28:00,5.45139,5.45211,5.45007,5.45205,19000000.0
2007-08-28 09:29:00,5.45223,5.45223,5.44942,5.4507,14000000.0
2007-08-28 09:30:00,5.44932,5.4503,5.44864,5.44864,15000000.0
2007-08-28 09:31:00,5.44962,5.45048,5.44887,5.45036,11000000.0
2007-08-28 09:32:00,5.44979,5.45093,5.44893,5.45048,16000000.0
2007-08-28 09:33:00,5.4505,5.45099,5.44988,5.45069,9000000.0
2007-08-28 09:34:00,5.45072,5.45157,5.44977,5.45157,18000000.0
2007-08-28 09:35:00,5.45154,5.45154,5.44974,5.45056,14000000.0
2007-08-28 09:36:00,5.45029,5.45125,5.45,5.45082,16000000.0
2007-08-28 09:37:00,5.45021,5.45167,5.45021,5.45023,20000000.0
2007-08-28 09:38:00,5.45082,5.45113,5.45002,5.45113,19000000.0
2007-08-28 09:39:00,5.45029,5.45174,5.45019,5.45051,16000000.0
2007-08-28 09:40:00,5.45098,5.45221,5.45055,5.45197,12000000.0
2007-08-28 09:41:00,5.45098,5.45213,5.45034,5.45194,18000000.0
2007-08-28 09:42:00,5.45179,5.45216,5.45028,5.45079,16000000.0
2007-08-28 09:43:00,5.45184,5.45187,5.45024,5.45051,15000000.0
2007-08-28 09:44:00,5.45025,5.45171,5.44967,5.44967,13000000.0
2007-08-28 09:45:00,5.45143,5.45228,5.45017,5.45049,13000000.0
2007-08-28 09:46:00,5.45157,5.45159,5.45043,5.45051,17000000.0
2007-08-28 09:47:00,5.45106,5.45137,5.44993,5.45078,13000000.0
2007-08-28 09:48:00,5.45153,5.45207,5.45005,5.45193,16000000.0
2007-08-28 09:49:00,5.45014,5.45165,5.45005,5.45142,17000000.0
2007-08-28 09:50:00,5.45158,5.45206,5.45013,5.45069,12000000.0
2007-08-28 09:51:00,5.4517,5.45218,5.45048,5.45098,16000000.0
2007-08-28 09:52:00,5.45269,5.45269,5.45077,5.45239,16000000.0
2007-08-28 09:53:00,5.45152,5.45238,5.45105,5.45131,15000000.0
2007-08-28 09:54:00,5.45268,5.45268,5.4508,5.45197,15000000.0
2007-08-28 09:55:00,5.45142,5.45199,5.45068,5.45124,15000000.0
2007-08-28 09:56:00,5.45031,5.45199,5.45031,5.45176,17000000.0
2007-08-28 09:57:00,5.45176,5.45176,5.45025,5.45145,12000000.0
2007-08-28 09:58:00,5.44966,5.45128,5.44966,5.45012,14000000.0
2007-08-28 09:59:00,5.45134,5.45134,5.45015,5.45027,10000000.0
2007-08-28 10:00:00,5.4508,5.4508,5.44881,5.44881,11000000.0
2007-08-28 10:01:00,5.44997,5.45037,5.44875,5.44928,24000000.0
2007-08-28 10:02:00,5.44966,5.45061,5.44852,5.44886,14000000.0
2007-08-28 10:03:00,5.44977,5.44989,5.4483,5.44941,16000000.0
2007-08-28 10:04:00,5.44969,5.44969,5.44769,5.44867,10000000.0
2007-08-28 10:05:00,5.44858,5.44909,5.4481,5.44876,10000000.0
2007-08-28 10:06:00,5.44828,5.44967,5.44821,5.44824,9000000.0
2007-08-28 10:07:00,5.44934,5.44955,5.4474,5.4474,11000000.0
2007-08-28 10:08:00,5.44947,5.44947,5.44799,5.44867,9000000.0
2007-08-28 10:09:00,5.44768,5.4486,5.44658,5.4486,11000000.0
2007-08-28 10:10:00,5.44774,5.44827,5.4467,5.44695,15000000.0
2007-08-28 10:11:00,5.44742,5.44875,5.44706,5.44734,16000000.0
2007-08-28 10:12:00,5.44784,5.44904,5.44758,5.44771,19000000.0
2007-08-28 10:13:00,5.44711,5.44898,5.44711,5.44822,9000000.0
2007-08-28 10:14:00,5.44953,5.44953,5.44808,5.44923,11000000.0
2007-08-28 10:15:00,5.44854,5.44945,5.44838,5.44861,8000000.0
2007-08-28 10:16:00,5.4486,5.44917,5.44784,5.44784,17000000.0
2007-08-28 10:17:00,5.44863,5.44953,5.44762,5.4482,16000000.0
2007-08-28 10:18:00,5.44907,5.44989,5.4481,5.44989,16000000.0
2007-08-28 10:19:00,5.44898,5.44962,5.44764,5.44764,17000000.0
2007-08-28 10:20:00,5.44783,5.44965,5.44739,5.44771,16000000.0
2007-08-28 10:21:00,5.44965,5.44969,5.44765,5.44821,7000000.0
2007-08-28 10:22:00,5.4484,5.4484,5.44686,5.44686,10000000.0
2007-08-28 10:23:00,5.44874,5.44887,5.44714,5.44756,14000000.0
2007-08-28 10:24:00,5.44876,5.44899,5.44714,5.44714,13000000.0
2007-08-28 10:25:00,5.44831,5.44849,5.44711,5.448,12000000.0
2007-08-28 10:26:00,5.448,5.448,5.44676,5.44765,11000000.0
2007-08-28 10:27:00,5.44807,5.44828,5.44719,5.44777,13000000.0
2007-08-28 10:28:00,5.44827,5.44895,5.44683,5.44683,13000000.0
2007-08-28 10:29:00,5.44838,5.44872,5.44703,5.4478,11000000.0
2007-08-28 10:30:00,5.44819,5.44863,5.4476,5.4476,9000000.0
2007-08-28 10:31:00,5.44851,5.44894,5.44746,5.44835,16000000.0
2007-08-28 10:32:00,5.44883,5.44907,5.44773,5.44833,9000000.0
2007-08-28 10:33:00,5.44779,5.449,5.44719,5.449,12000000.0
2007-08-28 10:34:00,5.44777,5.4487,5.44755,5.44805,11000000.0
2007-08-28 10:35:00,5.44879,5.44916,5.44725,5.44845,17000000.0
2007-08-28 10:36:00,5.44818,5.44963,5.4478,5.44963,10000000.0
2007-08-28 10:37:00,5.44883,5.44893,5.44742,5.44803,15000000.0
2007-08-28 10:38:00,5.44966,5.44966,5.448,5.44871,17000000.0
2007-08-28 10:39:00,5.44925,5.44945,5.44797,5.44826,13000000.0
2007-08-28 10:40:00,5.4496,5.4496,5.44808,5.44844,10000000.0
2007-08-28 10:41:00,5.44934,5.44934,5.44739,5.44857,15000000.0
2007-08-28 10:42:00,5.44756,5.44861,5.44756,5.44809,12000000.0
2007-08-28 10:43:00,5.44901,5.44938,5.4477,5.44871,13000000.0
2007-08-28 10:44:00,5.44942,5.44953,5.44794,5.44843,12000000.0
2007-08-28 10:45:00,5.44823,5.44925,5.44761,5.4479,13000000.0
2007-08-28 10:46:00,5.44774,5.44834,5.44638,5.44772,13000000.0
2007-08-28 10:47:00,5.44771,5.44819,5.44702,5.44743,7000000.0
2007-08-28 10:48:00,5.44645,5.44859,5.44645,5.44825,12000000.0
2007-08-28 10:49:00,5.44749,5.44884,5.44705,5.44884,10000000.0
2007-08-28 10:50:00,5.44889,5.44892,5.4469,5.44841,14000000.0
2007-08-28 10:51:00,5.4485,5.44876,5.44726,5.44819,11000000.0
2007-08-28 10:52:00,5.44729,5.44858,5.44729,5.44772,20000000.0
2007-08-28 10:53:00,5.44834,5.44842,5.44729,5.44797,9000000.0
2007-08-28 10:54:00,5.44869,5.4493,5.44774,5.44831,18000000.0
2007-08-28 10:55:00,5.44865,5.44909,5.44803,5.44892,10000000.0
2007-08-28 10:56:00,5.44831,5.44873,5.44787,5.44872,11000000.0
2007-08-28 10:57:00,5.44923,5.44923,5.44842,5.44875,8000000.0
2007-08-28 10:58:00,5.44822,5.44951,5.44818,5.44883,10000000.0
2007-08-28 10:59:00,5.44837,5.45052,5.44837,5.45052,10000000.0
2007-08-28 11:00:00,5.45027,5.45034,5.44894,5.45034,15000000.0
2007-08-28 11:01:00,5.45023,5.45101,5.44886,5.45082,12000000.0
2007-08-28 11:02:00,5.45062,5.45098,5.44915,5.45041,8000000.0
2007-08-28 11:03:00,5.4511,5.4511,5.44963,5.44987,11000000.0
2007-08-28 11:04:00,5.44982,5.45082,5.44874,5.45007,15000000.0
2007-08-28 11:05:00,5.44891,5.45091,5.44881,5.44935,17000000.0
2007-08-28 11:06:00,5.45026,5.45113,5.45004,5.45048,12000000.0
2007-08-28 11:07:00,5.45142,5.45146,5.44913,5.44922,11000000.0
2007-08-28 11:08:00,5.44915,5.45067,5.44915,5.45026,22000000.0
2007-08-28 11:09:00,5.4502,5.45067,5.44982,5.45046,9000000.0
2007-08-28 11:10:00,5.45021,5.4508,5.44951,5.4508,16000000.0
2007-08-28 11:11:00,5.45125,5.45126,5.45,5.45039,7000000.0
2007-08-28 11:12:00,5.45069,5.45175,5.44987,5.45114,15000000.0
2007-08-28 11:13:00,5.45101,5.45141,5.45034,5.45103,11000000.0
2007-08-28 11:14:00,5.4503,5.45136,5.44983,5.45097,18000000.0
2007-08-28 11:15:00,5.45204,5.45204,5.45048,5.45149,11000000.0
2007-08-28 11:16:00,5.45181,5.45181,5.44981,5.45093,13000000.0
2007-08-28 11:17:00,5.44926,5.4507,5.44924,5.45031,13000000.0
2007-08-28 11:18:00,5.44924,5.45074,5.44914,5.45021,9000000.0
2007-08-28 11:19:00,5.44951,5.4506,5.44916,5.4506,17000000.0
2007-08-28 11:20:00,5.45074,5.45093,5.44994,5.45063,14000000.0
2007-08-28 11:21:00,5.44994,5.45055,5.44991,5.45055,14000000.0
2007-08-28 11:22:00,5.4499,5.45071,5.44863,5.45071,22000000.0
2007-08-28 11:23:00,5.44882,5.45038,5.44882,5.45038,8000000.0
2007-08-28 11:24:00,5.45032,5.45032,5.4486,5.44904,18000000.0
2007-08-28 11:25:00,5.44924,5.45014,5.44881,5.45014,9000000.0
2007-08-28 11:26:00,5.4497,5.45001,5.44835,5.45001,15000000.0
2007-08-28 11:27:00,5.44979,5.45009,5.4496,5.45009,10000000.0
2007-08-28 11:28:00,5.45021,5.45021,5.44881,5.44881,13000000.0
2007-08-28 11:29:00,5.45024,5.45029,5.44997,5.45011,17000000.0
2007-08-28 11:30:00,5.45026,5.45036,5.44997,5.45003,13000000.0
2007-08-28 11:31:00,5.4501,5.45029,5.45005,5.45013,12000000.0
2007-08-28 11:32:00,5.45036,5.45075,5.44877,5.44877,20000000.0
2007-08-28 11:33:00,5.44993,5.45015,5.44914,5.44993,16000000.0
2007-08-28 11:34:00,5.44886,5.45003,5.44861,5.45003,13000000.0
2007-08-28 11:35:00,5.44971,5.44971,5.44827,5.44958,14000000.0
2007-08-28 11:36:00,5.44851,5.45034,5.44851,5.44878,11000000.0
2007-08-28 11:37:00,5.44931,5.44986,5.44843,5.44945,16000000.0
2007-08-28 11:38:00,5.45004,5.45004,5.4487,5.44943,8000000.0
2007-08-28 11:39:00,5.44865,5.44957,5.4484,5.44957,11000000.0
2007-08-28 11:40:00,5.44864,5.44977,5.44853,5.44952,12000000.0
2007-08-28 11:41:00,5.44927,5.44954,5.4487,5.44944,10000000.0
2007-08-28 11:42:00,5.44921,5.44931,5.44796,5.44931,10000000.0
2007-08-28 11:43:00,5.44849,5.44897,5.44723,5.44789,17000000.0
2007-08-28 11:44:00,5.44822,5.44908,5.44692,5.44692,15000000.0
2007-08-28 11:45:00,5.44826,5.44826,5.44696,5.44739,16000000.0
2007-08-28 11:46:00,5.44647,5.44764,5.44647,5.44725,7000000.0
2007-08-28 11:47:00,5.44688,5.44784,5.44589,5.44697,16000000.0
2007-08-28 11:48:00,5.44663,5.44672,5.4453,5.44672,13000000.0
2007-08-28 11:49:00,5.44704,5.44704,5.44541,5.44541,10000000.0
2007-08-28 11:50:00,5.44717,5.44717,5.44536,5.446,12000000.0
2007-08-28 11:51:00,5.44654,5.4471,5.44571,5.44571,14000000.0
2007-08-28 11:52:00,5.44726,5.44783,5.44609,5.44738,18000000.0
2007-08-28 11:53:00,5.44736,5.44771,5.44627,5.44751,16000000.0
2007-08-28 11:54:00,5.44773,5.44777,5.44632,5.44743,8000000.0
2007-08-28 11:55:00,5.44651,5.44753,5.44638,5.44748,8000000.0
2007-08-28 11:56:00,5.44677,5.44698,5.446,5.44635,8000000.0
2007-08-28 11:57:00,5.44655,5.44694,5.44556,5.44586,11000000.0
2007-08-28 11:58:00,5.44556,5.44653,5.44462,5.44644,14000000.0
2007-08-28 11:59:00,5.44525,5.44602,5.44482,5.44599,11000000.0
2007-08-28 12:00:00,5.44514,5.44561,5.44324,5.44472,15000000.0
2007-08-28 12:01:00,5.44352,5.4448,5.44046,5.44188,13000000.0
2007-08-28 12:02:00,5.44194,5.44292,5.44058,5.44069,15000000.0
2007-08-28 12:03:00,5.44234,5.44269,5.4412,5.4412,11000000.0
2007-08-28 12:04:00,5.44151,5.44233,5.44093,5.44212,9000000.0
2007-08-28 12:05:00,5.44198,5.44227,5.4394,5.44014,9000000.0
2007-08-28 12:06:00,5.44058,5.4411,5.43967,5.44037,15000000.0
2007-08-28 12:07:00,5.44026,5.44188,5.44013,5.44188,11000000.0
2007-08-28 12:08:00,5.44174,5.44174,5.44017,5.44135,8000000.0
2007-08-28 12:09:00,5.44123,5.44163,5.43918,5.44163,18000000.0
2007-08-28 12:10:00,5.44079,5.4412,5.43889,5.43937,14000000.0
2007-08-28 12:11:00,5.43955,5.43955,5.43832,5.43912,9000000.0
2007-08-28 12:12:00,5.43895,5.44005,5.43861,5.43868,18000000.0
2007-08-28 12:13:00,5.43923,5.44038,5.43844,5.43923,12000000.0
2007-08-28 12:14:00,5.43903,5.44014,5.43853,5.43933,10000000.0
2007-08-28 12:15:00,5.43997,5.43997,5.43887,5.43897,8000000.0
2007-08-28 12:16:00,5.44,5.44051,5.43803,5.44051,14000000.0
2007-08-28 12:17:00,5.43987,5.44053,5.4394,5.43997,13000000.0
2007-08-28 12:18:00,5.43976,5.44111,5.43976,5.44111,10000000.0
2007-08-28 12:19:00,5.44143,5.44144,5.43995,5.44077,11000000.0
2007-08-28 12:20:00,5.44059,5.44157,5.44035,5.44054,8000000.0
2007-08-28 12:21:00,5.44146,5.44149,5.44073,5.4411,20000000.0
2007-08-28 12:22:00,5.44068,5.4418,5.43956,5.4418,14000000.0
2007-08-28 12:23:00,5.44159,5.4417,5.44018,5.44101,11000000.0
2007-08-28 12:24:00,5.44186,5.44199,5.44043,5.44199,17000000.0
2007-08-28 12:25:00,5.44129,5.44182,5.43992,5.4407,12000000.0
2007-08-28 12:26:00,5.44135,5.44179,5.44047,5.44075,7000000.0
2007-08-28 12:27:00,5.44032,5.44113,5.43981,5.44029,7000000.0
2007-08-28 12:28:00,5.4416,5.4416,5.44041,5.44098,19000000.0
2007-08-28 12:29:00,5.44191,5.44207,5.44053,5.44101,12000000.0
2007-08-28 12:30:00,5.44198,5.44205,5.44066,5.44161,10000000.0
2007-08-28 12:31:00,5.44193,5.44256,5.44087,5.44141,12000000.0
2007-08-28 12:32:00,5.44203,5.44205,5.44081,5.44171,12000000.0
2007-08-28 12:33:00,5.44146,5.44161,5.4403,5.44046,15000000.0
2007-08-28 12:34:00,5.44127,5.44212,5.44019,5.44019,12000000.0
2007-08-28 12:35:00,5.44167,5.4423,5.44037,5.4423,12000000.0
2007-08-28 12:36:00,5.44206,5.44233,5.4411,5.44149,15000000.0
2007-08-28 12:37:00,5.44186,5.44186,5.43982,5.44107,8000000.0
2007-08-28 12:38:00,5.44147,5.44168,5.43928,5.44076,15000000.0
2007-08-28 12:39:00,5.4402,5.44076,5.43798,5.43939,14000000.0
2007-08-28 12:40:00,5.43961,5.44005,5.43826,5.43956,18000000.0
2007-08-28 12:41:00,5.43883,5.44012,5.43812,5.43812,11000000.0
2007-08-28 12:42:00,5.43824,5.43988,5.43784,5.43867,17000000.0
2007-08-28 12:43:00,5.43939,5.43951,5.43788,5.43877,11000000.0
2007-08-28 12:44:00,5.43911,5.43912,5.43788,5.43886,13000000.0
2007-08-28 12:45:00,5.43905,5.43957,5.43833,5.43859,10000000.0
2007-08-28 12:46:00,5.43937,5.44007,5.43812,5.43833,20000000.0
2007-08-28 12:47:00,5.43935,5.43961,5.43732,5.43856,10000000.0
2007-08-28 12:48:00,5.43951,5.43967,5.43841,5.43848,10000000.0
2007-08-28 12:49:00,5.43919,5.43926,5.43764,5.43926,15000000.0
2007-08-28 12:50:00,5.43941,5.43941,5.43538,5.43664,14000000.0
2007-08-28 12:51:00,5.43614,5.43778,5.43525,5.43649,14000000.0
2007-08-28 12:52:00,5.43698,5.43698,5.43518,5.43612,9000000.0
2007-08-28 12:53:00,5.43681,5.43868,5.43639,5.43739,9000000.0
2007-08-28 12:54:00,5.4358,5.43784,5.4358,5.43623,20000000.0
2007-08-28 12:55:00,5.43825,5.43867,5.43694,5.43713,12000000.0
2007-08-28 12:56:00,5.43816,5.43965,5.43751,5.43795,7000000.0
2007-08-28 12:57:00,5.43995,5.43995,5.43865,5.43978,13000000.0
2007-08-28 12:58:00,5.43986,5.44014,5.4381,5.43911,16000000.0
2007-08-28 12:59:00,5.43872,5.44018,5.43872,5.43973,14000000.0
2007-08-28 13:00:00,5.44004,5.44054,5.43876,5.44054,12000000.0
2007-08-28 13:01:00,5.43915,5.44049,5.43857,5.43864,17000000.0
2007-08-28 13:02:00,5.43954,5.43987,5.4386,5.43951,10000000.0
2007-08-28 13:03:00,5.43991,5.44009,5.43826,5.43981,22000000.0
2007-08-28 13:04:00,5.43889,5.44037,5.43857,5.44037,20000000.0
2007-08-28 13:05:00,5.44051,5.44051,5.43869,5.43912,14000000.0
2007-08-28 13:06:00,5.43967,5.43983,5.43856,5.43983,17000000.0
2007-08-28 13:07:00,5.43944,5.44058,5.43848,5.43849,22000000.0
2007-08-28 13:08:00,5.43938,5.44064,5.4386,5.43942,12000000.0
2007-08-28 13:09:00,5.43909,5.43957,5.43849,5.43935,12000000.0
2007-08-28 13:10:00,5.43955,5.44005,5.43891,5.43891,20000000.0
2007-08-28 13:11:00,5.44004,5.44004,5.43861,5.43941,12000000.0
2007-08-28 13:12:00,5.43963,5.44061,5.43926,5.43936,16000000.0
2007-08-28 13:13:00,5.44107,5.44128,5.4392,5.43926,14000000.0
2007-08-28 13:14:00,5.44131,5.44131,5.43971,5.44041,17000000.0
2007-08-28 13:15:00,5.44069,5.44069,5.4397,5.43991,7000000.0
2007-08-28 13:16:00,5.44066,5.44066,5.43907,5.44048,9000000.0
2007-08-28 13:17:00,5.44073,5.44073,5.43875,5.43922,15000000.0
2007-08-28 13:18:00,5.44051,5.44081,5.43939,5.44046,17000000.0
2007-08-28 13:19:00,5.44015,5.44101,5.43859,5.43955,15000000.0
2007-08-28 13:20:00,5.4398,5.44038,5.43934,5.43967,12000000.0
2007-08-28 13:21:00,5.4397,5.44051,5.43934,5.43974,24000000.0
2007-08-28 13:22:00,5.43957,5.44042,5.43852,5.44042,12000000.0
2007-08-28 13:23:00,5.44004,5.44033,5.43859,5.43859,12000000.0
2007-08-28 13:24:00,5.44045,5.44045,5.43894,5.43953,18000000.0
2007-08-28 13:25:00,5.44051,5.44063,5.43909,5.43956,12000000.0
2007-08-28 13:26:00,5.43993,5.44043,5.43888,5.43974,12000000.0
2007-08-28 13:27:00,5.4403,5.4403,5.43791,5.43898,9000000.0
2007-08-28 13:28:00,5.43805,5.43922,5.43746,5.43909,15000000.0
2007-08-28 13:29:00,5.43825,5.43935,5.43693,5.43797,14000000.0
2007-08-28 13:30:00,5.43839,5.43905,5.43763,5.43819,11000000.0
2007-08-28 13:31:00,5.43931,5.43959,5.43861,5.43959,11000000.0
2007-08-28 13:32:00,5.43953,5.4396,5.43765,5.43824,8000000.0
2007-08-28 13:33:00,5.43773,5.43995,5.43773,5.43995,14000000.0
2007-08-28 13:34:00,5.43974,5.43996,5.43933,5.43996,11000000.0
2007-08-28 13:35:00,5.43865,5.44046,5.43865,5.44021,16000000.0
2007-08-28 13:36:00,5.43961,5.44004,5.43867,5.43998,8000000.0
2007-08-28 13:37:00,5.43943,5.44109,5.43923,5.44093,17000000.0
2007-08-28 13:38:00,5.43932,5.44052,5.43858,5.43858,14000000.0
2007-08-28 13:39:00,5.43916,5.44021,5.43886,5.43955,10000000.0
2007-08-28 13:40:00,5.44042,5.44042,5.43937,5.43937,8000000.0
2007-08-28 13:41:00,5.44024,5.44024,5.43923,5.43975,11000000.0
2007-08-28 13:42:00,5.43995,5.44053,5.43831,5.43886,14000000.0
2007-08-28 13:43:00,5.43976,5.44107,5.43912,5.44001,11000000.0
2007-08-28 13:44:00,5.441,5.441,5.43897,5.43897,11000000.0
2007-08-28 13:45:00,5.44028,5.44072,5.43917,5.4393,14000000.0
2007-08-28 13:46:00,5.44032,5.44073,5.43952,5.44073,11000000.0
2007-08-28 13:47:00,5.4394,5.44071,5.43933,5.44071,13000000.0
2007-08-28 13:48:00,5.44083,5.44111,5.43896,5.44024,14000000.0
2007-08-28 13:49:00,5.44027,5.44087,5.43926,5.44075,12000000.0
2007-08-28 13:50:00,5.44102,5.44102,5.43915,5.44085,16000000.0
2007-08-28 13:51:00,5.44062,5.44062,5.43925,5.43978,14000000.0
2007-08-28 13:52:00,5.43996,5.44037,5.43927,5.44037,10000000.0
2007-08-28 13:53:00,5.44023,5.44034,5.43922,5.44012,10000000.0
2007-08-28 13:54:00,5.44128,5.44145,5.43963,5.44024,8000000.0
2007-08-28 13:55:00,5.4401,5.44101,5.43984,5.44085,13000000.0
2007-08-28 13:56:00,5.44134,5.44134,5.4395,5.44043,17000000.0
2007-08-28 13:57:00,5.44106,5.4416,5.43989,5.44034,13000000.0
2007-08-28 13:58:00,5.44091,5.44147,5.44025,5.44147,7000000.0
2007-08-28 13:59:00,5.44172,5.44195,5.44078,5.44195,9000000.0
2007-08-28 14:00:00,5.4412,5.44194,5.44087,5.44194,7000000.0
2007-08-28 14:01:00,5.44102,5.44206,5.44064,5.44145,11000000.0
2007-08-28 14:02:00,5.44142,5.44209,5.44073,5.44134,19000000.0
2007-08-28 14:03:00,5.44189,5.44226,5.44004,5.44226,13000000.0
2007-08-28 14:04:00,5.44165,5.44165,5.44016,5.44134,22000000.0
2007-08-28 14:05:00,5.44146,5.44217,5.44047,5.44197,17000000.0
2007-08-28 14:06:00,5.44238,5.44238,5.44119,5.44228,11000000.0
2007-08-28 14:07:00,5.44233,5.44233,5.44089,5.44186,9000000.0
2007-08-28 14:08:00,5.44277,5.44277,5.44092,5.44199,11000000.0
2007-08-28 14:09:00,5.44215,5.44215,5.44016,5.4415,12000000.0
2007-08-28 14:10:00,5.43991,5.44172,5.43985,5.44103,13000000.0
2007-08-28 14:11:00,5.44154,5.44154,5.43998,5.44096,14000000.0
2007-08-28 14:12:00,5.44118,5.44118,5.44024,5.44073,11000000.0
2007-08-28 14:13:00,5.44045,5.44102,5.43982,5.43982,11000000.0
2007-08-28 14:14:00,5.4401,5.44113,5.4401,5.44111,7000000.0
2007-08-28 14:15:00,5.44219,5.44226,5.44021,5.44147,14000000.0
2007-08-28 14:16:00,5.44142,5.44196,5.44069,5.44069,13000000.0
2007-08-28 14:17:00,5.44244,5.44244,5.44011,5.44217,22000000.0
2007-08-28 14:18:00,5.44157,5.44224,5.44077,5.44121,15000000.0
2007-08-28 14:19:00,5.44194,5.44219,5.44094,5.44126,12000000.0
2007-08-28 14:20:00,5.44135,5.44232,5.44108,5.44232,7000000.0
2007-08-28 14:21:00,5.44237,5.44237,5.44076,5.44076,13000000.0
2007-08-28 14:22:00,5.44205,5.44216,5.44071,5.44111,8000000.0
2007-08-28 14:23:00,5.44182,5.44203,5.44084,5.44203,11000000.0
2007-08-28 14:24:00,5.44092,5.44159,5.43954,5.44115,13000000.0
2007-08-28 14:25:00,5.44085,5.44096,5.43958,5.44088,15000000.0
2007-08-28 14:26:00,5.44099,5.44099,5.43975,5.44016,8000000.0
2007-08-28 14:27:00,5.44021,5.44067,5.43893,5.43945,10000000.0
2007-08-28 14:28:00,5.43919,5.44052,5.4388,5.43971,11000000.0
2007-08-28 14:29:00,5.43939,5.44009,5.43895,5.43967,21000000.0
2007-08-28 14:30:00,5.44079,5.44093,5.43959,5.44092,11000000.0
2007-08-28 14:31:00,5.44035,5.4411,5.4396,5.4411,17000000.0
2007-08-28 14:32:00,5.44029,5.44106,5.4396,5.43994,15000000.0
2007-08-28 14:33:00,5.44016,5.44118,5.43995,5.44054,8000000.0
2007-08-28 14:34:00,5.44044,5.44072,5.43972,5.44023,9000000.0
2007-08-28 14:35:00,5.44062,5.44106,5.44006,5.44106,11000000.0
2007-08-28 14:36:00,5.44053,5.4411,5.43976,5.44101,15000000.0
2007-08-28 14:37:00,5.44139,5.44139,5.44032,5.44098,8000000.0
2007-08-28 14:38:00,5.44022,5.44145,5.44022,5.44064,10000000.0
2007-08-28 14:39:00,5.43968,5.44166,5.43968,5.44157,19000000.0
2007-08-28 14:40:00,5.44082,5.44155,5.44022,5.44128,15000000.0
2007-08-28 14:41:00,5.44192,5.44213,5.44003,5.44014,15000000.0
2007-08-28 14:42:00,5.44181,5.44181,5.43997,5.44066,17000000.0
2007-08-28 14:43:00,5.44025,5.44192,5.44025,5.44155,15000000.0
2007-08-28 14:44:00,5.44147,5.44163,5.44011,5.44163,15000000.0
2007-08-28 14:45:00,5.44226,5.44337,5.44139,5.44337,9000000.0
2007-08-28 14:46:00,5.44147,5.44448,5.44136,5.44448,11000000.0
2007-08-28 14:47:00,5.44247,5.44501,5.44247,5.44344,12000000.0
2007-08-28 14:48:00,5.4442,5.44482,5.4424,5.44466,12000000.0
2007-08-28 14:49:00,5.44479,5.44498,5.44304,5.4445,12000000.0
2007-08-28 14:50:00,5.44449,5.44475,5.44363,5.44427,15000000.0
2007-08-28 14:51:00,5.44504,5.44507,5.4442,5.44421,10000000.0
2007-08-28 14:52:00,5.44443,5.44541,5.44345,5.44345,13000000.0
2007-08-28 14:53:00,5.4445,5.44535,5.44329,5.44454,13000000.0
2007-08-28 14:54:00,5.44465,5.44469,5.44249,5.4438,9000000.0
2007-08-28 14:55:00,5.44416,5.44425,5.44275,5.44415,16000000.0
2007-08-28 14:56:00,5.44337,5.4439,5.44196,5.44312,15000000.0
2007-08-28 14:57:00,5.44189,5.4433,5.44178,5.44248,15000000.0
2007-08-28 14:58:00,5.44199,5.44345,5.44193,5.44345,11000000.0
2007-08-28 14:59:00,5.44289,5.44347,5.44213,5.44271,14000000.0
2007-08-28 15:00:00,5.44362,5.44387,5.44218,5.44258,18000000.0
2007-08-28 15:01:00,5.44374,5.44404,5.44249,5.44249,12000000.0
2007-08-28 15:02:00,5.44319,5.44361,5.4428,5.44322,7000000.0
2007-08-28 15:03:00,5.44365,5.44395,5.44256,5.44387,18000000.0
2007-08-28 15:04:00,5.44275,5.44408,5.44233,5.44319,21000000.0
2007-08-28 15:05:00,5.44284,5.44334,5.44185,5.44282,13000000.0
2007-08-28 15:06:00,5.44352,5.44376,5.44229,5.44347,14000000.0
2007-08-28 15:07:00,5.44333,5.44358,5.44136,5.44234,22000000.0
2007-08-28 15:08:00,5.4426,5.44334,5.44176,5.4427,10000000.0
2007-08-28 15:09:00,5.44174,5.44402,5.44173,5.44402,9000000.0
2007-08-28 15:10:00,5.44341,5.44363,5.44256,5.44315,14000000.0
2007-08-28 15:11:00,5.44408,5.44408,5.44275,5.44296,12000000.0
2007-08-28 15:12:00,5.44304,5.44368,5.44257,5.44281,13000000.0
2007-08-28 15:13:00,5.44379,5.44379,5.44228,5.44302,12000000.0
2007-08-28 15:14:00,5.44328,5.44439,5.44305,5.44439,10000000.0
2007-08-28 15:15:00,5.44382,5.4447,5.44274,5.44442,16000000.0
2007-08-28 15:16:00,5.4444,5.44473,5.44396,5.4447,15000000.0
2007-08-28 15:17:00,5.44331,5.44479,5.44331,5.44462,14000000.0
2007-08-28 15:18:00,5.44281,5.4441,5.44281,5.4441,12000000.0
2007-08-28 15:19:00,5.44379,5.44428,5.44303,5.44366,11000000.0
2007-08-28 15:20:00,5.44432,5.44486,5.44321,5.44396,14000000.0
2007-08-28 15:21:00,5.44458,5.44477,5.44349,5.44454,14000000.0
2007-08-28 15:22:00,5.44467,5.44513,5.44415,5.44465,10000000.0
2007-08-28 15:23:00,5.44481,5.44673,5.44481,5.44557,11000000.0
2007-08-28 15:24:00,5.44507,5.44673,5.44447,5.44532,10000000.0
2007-08-28 15:25:00,5.44499,5.44557,5.44383,5.44526,16000000.0
2007-08-28 15:26:00,5.44592,5.4465,5.44458,5.44574,15000000.0
2007-08-28 15:27:00,5.44672,5.44775,5.44592,5.44773,10000000.0
2007-08-28 15:28:00,5.44745,5.44798,5.44659,5.44682,11000000.0
2007-08-28 15:29:00,5.44672,5.44813,5.44511,5.44732,19000000.0
2007-08-28 15:30:00,5.44573,5.44659,5.44548,5.44623,10000000.0
2007-08-28 15:31:00,5.44549,5.44654,5.44471,5.44573,14000000.0
2007-08-28 15:32:00,5.44606,5.44703,5.44511,5.44593,12000000.0
2007-08-28 15:33:00,5.44648,5.44749,5.44558,5.44726,20000000.0
2007-08-28 15:34:00,5.44683,5.44718,5.44495,5.44495,12000000.0
2007-08-28 15:35:00,5.44562,5.44642,5.44504,5.44581,12000000.0
2007-08-28 15:36:00,5.44641,5.44677,5.44554,5.44609,10000000.0
2007-08-28 15:37:00,5.44715,5.44715,5.44583,5.44651,10000000.0
2007-08-28 15:38:00,5.44734,5.44734,5.44623,5.44689,13000000.0
2007-08-28 15:39:00,5.44754,5.44765,5.44597,5.44707,7000000.0
2007-08-28 15:40:00,5.44741,5.44741,5.44627,5.44708,10000000.0
2007-08-28 15:41:00,5.44794,5.44892,5.44735,5.44852,9000000.0
2007-08-28 15:42:00,5.44705,5.44978,5.44705,5.44868,13000000.0
2007-08-28 15:43:00,5.44909,5.45068,5.44867,5.45068,16000000.0
2007-08-28 15:44:00,5.45072,5.45072,5.44911,5.45046,14000000.0
2007-08-28 15:45:00,5.45026,5.45033,5.44847,5.44924,15000000.0
2007-08-28 15:46:00,5.44858,5.45061,5.44858,5.44943,13000000.0
2007-08-28 15:47:00,5.44848,5.4496,5.44826,5.44958,9000000.0
2007-08-28 15:48:00,5.44888,5.44965,5.44804,5.44954,21000000.0
2007-08-28 15:49:00,5.4493,5.4493,5.44735,5.44848,23000000.0
2007-08-28 15:50:00,5.44842,5.44919,5.4475,5.44919,12000000.0
2007-08-28 15:51:00,5.4497,5.44992,5.44828,5.4489,19000000.0
2007-08-28 15:52:00,5.44849,5.44959,5.44816,5.44836,15000000.0
2007-08-28 15:53:00,5.44871,5.44969,5.44831,5.44906,14000000.0
2007-08-28 15:54:00,5.44816,5.45031,5.44816,5.44994,15000000.0
2007-08-28 15:55:00,5.44843,5.44988,5.44843,5.44952,12000000.0
2007-08-28 15:56:00,5.44893,5.45038,5.44813,5.44857,18000000.0
2007-08-28 15:57:00,5.44814,5.44919,5.44772,5.44919,10000000.0
2007-08-28 15:58:00,5.44819,5.44888,5.44748,5.44884,22000000.0
2007-08-28 15:59:00,5.44854,5.44872,5.44704,5.44803,12000000.0
2007-08-28 16:00:00,5.44803,5.44829,5.44703,5.44761,12000000.0
2007-08-28 16:01:00,5.4476,5.4481,5.44563,5.44757,12000000.0
2007-08-28 16:02:00,5.44643,5.44757,5.44492,5.44757,13000000.0
2007-08-28 16:03:00,5.44664,5.44775,5.44592,5.44715,13000000.0
2007-08-28 16:04:00,5.44706,5.44783,5.44626,5.44783,11000000.0
2007-08-28 16:05:00,5.44751,5.44914,5.44726,5.44914,9000000.0
2007-08-28 16:06:00,5.4498,5.451,5.44731,5.45048,14000000.0
2007-08-28 16:07:00,5.4514,5.4514,5.44792,5.44987,15000000.0
2007-08-28 16:08:00,5.45064,5.45096,5.44753,5.4484,15000000.0
2007-08-28 16:09:00,5.45142,5.45184,5.4475,5.45184,17000000.0
2007-08-28 16:10:00,5.45092,5.45092,5.44685,5.44952,14000000.0
2007-08-28 16:11:00,5.45108,5.45116,5.44961,5.45112,9000000.0
2007-08-28 16:12:00,5.45041,5.4512,5.44823,5.44865,15000000.0
2007-08-28 16:13:00,5.44993,5.45098,5.44828,5.45098,14000000.0
2007-08-28 16:14:00,5.45068,5.45085,5.44823,5.45001,12000000.0
2007-08-28 16:15:00,5.45116,5.45116,5.44749,5.45046,14000000.0
2007-08-28 16:16:00,5.4474,5.45098,5.4474,5.44919,13000000.0
2007-08-28 16:17:00,5.44746,5.44999,5.44746,5.44999,18000000.0
2007-08-28 16:18:00,5.44956,5.44956,5.44711,5.44848,13000000.0
2007-08-28 16:19:00,5.44765,5.44883,5.44765,5.44803,8000000.0
2007-08-28 16:20:00,5.44873,5.44873,5.44732,5.44793,13000000.0
2007-08-28 16:21:00,5.44787,5.44851,5.44655,5.44753,12000000.0
2007-08-28 16:22:00,5.44784,5.44852,5.44672,5.44833,11000000.0
2007-08-28 16:23:00,5.44774,5.44928,5.44694,5.44928,14000000.0
2007-08-28 16:24:00,5.44948,5.45159,5.44914,5.45159,15000000.0
2007-08-28 16:25:00,5.45062,5.45111,5.44741,5.44879,11000000.0
2007-08-28 16:26:00,5.4493,5.45096,5.44854,5.45096,8000000.0
2007-08-28 16:27:00,5.44872,5.45091,5.44865,5.45041,10000000.0
2007-08-28 16:28:00,5.4504,5.45119,5.44909,5.44909,15000000.0
2007-08-28 16:29:00,5.45036,5.4506,5.44976,5.45037,7000000.0
2007-08-28 16:30:00,5.45046,5.45129,5.44942,5.45038,16000000.0
2007-08-28 16:31:00,5.45069,5.45132,5.44938,5.45052,14000000.0
2007-08-28 16:32:00,5.45058,5.45058,5.44782,5.44872,7000000.0
2007-08-28 16:33:00,5.44867,5.44998,5.44726,5.44726,8000000.0
2007-08-28 16:34:00,5.44753,5.44899,5.44712,5.44778,8000000.0
2007-08-28 16:35:00,5.44901,5.44918,5.44727,5.44855,9000000.0
2007-08-28 16:36:00,5.44803,5.4493,5.44763,5.44763,13000000.0
2007-08-28 16:37:00,5.44831,5.44874,5.44674,5.44721,18000000.0
2007-08-28 16:38:00,5.448,5.44867,5.44625,5.44667,18000000.0
2007-08-28 16:39:00,5.44745,5.448,5.44563,5.44721,20000000.0
2007-08-28 16:40:00,5.44579,5.44792,5.44579,5.44617,13000000.0
2007-08-28 16:41:00,5.44687,5.44833,5.44635,5.44797,20000000.0
2007-08-28 16:42:00,5.44676,5.4478,5.44596,5.44613,18000000.0
2007-08-28 16:43:00,5.44593,5.4475,5.44593,5.44645,15000000.0
2007-08-28 16:44:00,5.44635,5.44828,5.44635,5.44719,20000000.0
2007-08-28 16:45:00,5.44756,5.44934,5.4468,5.44868,13000000.0
2007-08-28 16:46:00,5.44824,5.44867,5.44705,5.44849,15000000.0
2007-08-28 16:47:00,5.44932,5.44964,5.44778,5.44847,8000000.0
2007-08-28 16:48:00,5.44862,5.45015,5.44815,5.45015,11000000.0
2007-08-28 16:49:00,5.44919,5.45049,5.44863,5.45002,12000000.0
2007-08-28 16:50:00,5.44902,5.45127,5.44902,5.45073,15000000.0
2007-08-28 16:51:00,5.45082,5.45141,5.44941,5.45141,18000000.0
2007-08-28 16:52:00,5.45095,5.45133,5.44993,5.45133,14000000.0
2007-08-28 16:53:00,5.45025,5.4505,5.44943,5.44943,8000000.0
2007-08-28 16:54:00,5.44996,5.45042,5.44906,5.45042,11000000.0
2007-08-28 16:55:00,5.44967,5.45049,5.44903,5.44972,12000000.0
2007-08-28 16:56:00,5.45038,5.45058,5.44921,5.44931,10000000.0
2007-08-28 16:57:00,5.44946,5.45037,5.44897,5.45037,8000000.0
2007-08-28 16:58:00,5.44974,5.45079,5.44883,5.45079,9000000.0
2007-08-28 16:59:00,5.44915,5.45064,5.44807,5.44853,13000000.0
2007-08-28 17:00:00,5.45107,5.45134,5.44925,5.44968,11000000.0
2007-08-28 17:01:00,5.45019,5.45185,5.45009,5.45126,12000000.0
2007-08-28 17:02:00,5.4507,5.45129,5.44979,5.4511,10000000.0
2007-08-28 17:03:00,5.45068,5.45251,5.44997,5.45251,16000000.0
2007-08-28 17:04:00,5.45269,5.45413,5.4512,5.45413,13000000.0
2007-08-28 17:05:00,5.45342,5.45523,5.45258,5.45523,16000000.0
2007-08-28 17:06:00,5.45512,5.45512,5.45242,5.45412,12000000.0
2007-08-28 17:07:00,5.45478,5.4548,5.45334,5.45476,8000000.0
2007-08-28 17:08:00,5.45446,5.45567,5.45328,5.45567,21000000.0
2007-08-28 17:09:00,5.45603,5.45689,5.45427,5.45427,16000000.0
2007-08-28 17:10:00,5.4565,5.45689,5.45533,5.45626,11000000.0
2007-08-28 17:11:00,5.45659,5.45768,5.45609,5.45726,11000000.0
2007-08-28 17:12:00,5.45707,5.45823,5.45628,5.45707,9000000.0
2007-08-28 17:13:00,5.4575,5.45756,5.45599,5.45607,9000000.0
2007-08-28 17:14:00,5.45702,5.45786,5.45571,5.45681,17000000.0
2007-08-28 17:15:00,5.45673,5.45699,5.45514,5.45664,11000000.0
2007-08-28 17:16:00,5.45614,5.4567,5.45532,5.45554,15000000.0
2007-08-28 17:17:00,5.45534,5.45642,5.45467,5.45467,13000000.0
2007-08-28 17:18:00,5.45512,5.45544,5.45378,5.45378,15000000.0
2007-08-28 17:19:00,5.45494,5.45639,5.45472,5.45583,17000000.0
2007-08-28 17:20:00,5.45591,5.45659,5.45476,5.45659,12000000.0
2007-08-28 17:21:00,5.45584,5.45703,5.45561,5.45561,7000000.0
2007-08-28 17:22:00,5.45614,5.45718,5.45452,5.45452,14000000.0
2007-08-28 17:23:00,5.45629,5.45636,5.45457,5.45516,13000000.0
2007-08-28 17:24:00,5.45683,5.45683,5.45507,5.45507,9000000.0
2007-08-28 17:25:00,5.45667,5.45722,5.45601,5.45722,11000000.0
2007-08-28 17:26:00,5.45716,5.45723,5.45579,5.45663,16000000.0
2007-08-28 17:27:00,5.4565,5.45732,5.4565,5.45658,9000000.0
2007-08-28 17:28:00,5.45692,5.45779,5.45618,5.45687,15000000.0
2007-08-28 17:29:00,5.45709,5.45776,5.4565,5.45776,11000000.0
2007-08-28 17:30:00,5.45749,5.45787,5.45608,5.45764,19000000.0
2007-08-28 17:31:00,5.4577,5.4579,5.45625,5.45723,11000000.0
2007-08-28 17:32:00,5.45636,5.4574,5.45591,5.45638,9000000.0
2007-08-28 17:33:00,5.45757,5.45801,5.45538,5.45609,10000000.0
2007-08-28 17:34:00,5.45526,5.45655,5.45424,5.45631,14000000.0
2007-08-28 17:35:00,5.45648,5.45648,5.45511,5.45591,13000000.0
2007-08-28 17:36:00,5.45394,5.45597,5.45394,5.45435,11000000.0
2007-08-28 17:37:00,5.45475,5.45595,5.45419,5.45492,15000000.0
2007-08-28 17:38:00,5.45516,5.45679,5.45516,5.45557,17000000.0
2007-08-28 17:39:00,5.45637,5.45718,5.45548,5.45614,8000000.0
2007-08-28 17:40:00,5.45616,5.45716,5.4558,5.45701,12000000.0
2007-08-28 17:41:00,5.4565,5.4573,5.45529,5.4567,21000000.0
2007-08-28 17:42:00,5.45714,5.45718,5.45566,5.45566,13000000.0
2007-08-28 17:43:00,5.45661,5.45732,5.45584,5.45639,11000000.0
2007-08-28 17:44:00,5.45631,5.45834,5.45631,5.45753,19000000.0
2007-08-28 17:45:00,5.45749,5.459,5.45713,5.45847,10000000.0
2007-08-28 17:46:00,5.45893,5.4593,5.45786,5.45868,13000000.0
2007-08-28 17:47:00,5.45982,5.45982,5.4578,5.4578,9000000.0
2007-08-28 17:48:00,5.46,5.46023,5.45839,5.46008,14000000.0
2007-08-28 17:49:00,5.45991,5.46027,5.45827,5.46016,14000000.0
2007-08-28 17:50:00,5.46042,5.46043,5.45884,5.46032,17000000.0
2007-08-28 17:51:00,5.46039,5.46046,5.45916,5.46014,13000000.0
2007-08-28 17:52:00,5.46073,5.4615,5.45936,5.46095,24000000.0
2007-08-28 17:53:00,5.46025,5.46044,5.45855,5.45857,16000000.0
2007-08-28 17:54:00,5.45907,5.45958,5.45769,5.4589,16000000.0
2007-08-28 17:55:00,5.45809,5.45873,5.45704,5.45873,13000000.0
2007-08-28 17:56:00,5.45897,5.45897,5.45713,5.45843,15000000.0
2007-08-28 17:57:00,5.4586,5.45881,5.4565,5.4565,10000000.0
2007-08-28 17:58:00,5.45723,5.45833,5.45642,5.45774,15000000.0
2007-08-28 17:59:00,5.45646,5.45763,5.45635,5.45763,13000000.0
2007-08-28 18:00:00,5.45775,5.4578,5.45658,5.45688,7000000.0
2007-08-28 18:01:00,5.4581,5.4581,5.45578,5.45578,18000000.0
2007-08-28 18:02:00,5.45641,5.45767,5.45612,5.45617,17000000.0
2007-08-28 18:03:00,5.45668,5.45752,5.45644,5.45717,16000000.0
2007-08-28 18:04:00,5.45684,5.45745,5.45572,5.45705,14000000.0
2007-08-28 18:05:00,5.45705,5.45731,5.45571,5.45672,13000000.0
2007-08-28 18:06:00,5.45681,5.45694,5.45518,5.45658,18000000.0
2007-08-28 18:07:00,5.45671,5.45711,5.45562,5.45612,12000000.0
2007-08-28 18:08:00,5.45709,5.45771,5.45614,5.45767,18000000.0
2007-08-28 18:09:00,5.45738,5.45738,5.45601,5.4565,12000000.0
2007-08-28 18:10:00,5.45647,5.45715,5.45567,5.45631,13000000.0
2007-08-28 18:11:00,5.45602,5.45742,5.45572,5.45742,10000000.0
2007-08-28 18:12:00,5.45706,5.45729,5.45513,5.45638,11000000.0
2007-08-28 18:13:00,5.45665,5.45665,5.45487,5.45559,14000000.0
2007-08-28 18:14:00,5.45488,5.45645,5.45481,5.45594,10000000.0
2007-08-28 18:15:00,5.45526,5.45605,5.45493,5.45493,10000000.0
2007-08-28 18:16:00,5.45568,5.45579,5.45425,5.45507,9000000.0
2007-08-28 18:17:00,5.45569,5.45569,5.45333,5.45479,18000000.0
2007-08-28 18:18:00,5.45403,5.45454,5.45301,5.45446,14000000.0
2007-08-28 18:19:00,5.45395,5.4555,5.45362,5.45418,10000000.0
2007-08-28 18:20:00,5.45454,5.45583,5.45382,5.45471,15000000.0
2007-08-28 18:21:00,5.4553,5.4558,5.45411,5.45431,18000000.0
2007-08-28 18:22:00,5.45604,5.45639,5.45449,5.45557,14000000.0
2007-08-28 18:23:00,5.45555,5.45639,5.455,5.45596,7000000.0
2007-08-28 18:24:00,5.45646,5.45663,5.45564,5.45644,9000000.0
2007-08-28 18:25:00,5.45652,5.4567,5.45499,5.45585,13000000.0
2007-08-28 18:26:00,5.45516,5.45637,5.45493,5.45632,16000000.0
2007-08-28 18:27:00,5.4555,5.45622,5.45467,5.45576,14000000.0
2007-08-28 18:28:00,5.45633,5.45633,5.45471,5.45613,13000000.0
2007-08-28 18:29:00,5.45617,5.45617,5.45448,5.45528,11000000.0
2007-08-28 18:30:00,5.45559,5.45585,5.45401,5.4548,16000000.0
2007-08-28 18:31:00,5.45473,5.45529,5.45385,5.45503,12000000.0
2007-08-28 18:32:00,5.45416,5.45547,5.45388,5.45445,11000000.0
2007-08-28 18:33:00,5.45543,5.45543,5.45345,5.45409,13000000.0
2007-08-28 18:34:00,5.45446,5.45518,5.45245,5.45245,13000000.0
2007-08-28 18:35:00,5.45409,5.4543,5.45283,5.45389,18000000.0
2007-08-28 18:36:00,5.45406,5.45427,5.45215,5.45387,18000000.0
2007-08-28 18:37:00,5.45371,5.45398,5.45254,5.45397,18000000.0
2007-08-28 18:38:00,5.45304,5.45394,5.453,5.4532,11000000.0
2007-08-28 18:39:00,5.45389,5.45404,5.45311,5.45347,11000000.0
2007-08-28 18:40:00,5.45324,5.45427,5.45289,5.45369,14000000.0
2007-08-28 18:41:00,5.45279,5.4537,5.45239,5.4537,16000000.0
2007-08-28 18:42:00,5.4534,5.45439,5.45299,5.45439,14000000.0
2007-08-28 18:43:00,5.45338,5.45405,5.45295,5.45382,10000000.0
2007-08-28 18:44:00,5.45413,5.45516,5.45362,5.455,13000000.0
2007-08-28 18:45:00,5.45406,5.45508,5.45389,5.45405,13000000.0
2007-08-28 18:46:00,5.455,5.45543,5.45398,5.45419,12000000.0
2007-08-28 18:47:00,5.4541,5.45508,5.45359,5.4546,14000000.0
2007-08-28 18:48:00,5.45463,5.45464,5.45335,5.45396,15000000.0
2007-08-28 18:49:00,5.45445,5.45489,5.45347,5.45371,12000000.0
2007-08-28 18:50:00,5.45309,5.45477,5.45309,5.45399,9000000.0
2007-08-28 18:51:00,5.45485,5.45495,5.45377,5.45432,17000000.0
2007-08-28 18:52:00,5.45515,5.45517,5.4538,5.45469,9000000.0
2007-08-28 18:53:00,5.45316,5.4551,5.45316,5.45414,14000000.0
2007-08-28 18:54:00,5.45409,5.45498,5.45299,5.45299,14000000.0
2007-08-28 18:55:00,5.45445,5.45445,5.45374,5.45401,10000000.0
2007-08-28 18:56:00,5.45371,5.45438,5.45345,5.45345,16000000.0
2007-08-28 18:57:00,5.45364,5.45418,5.45322,5.45418,17000000.0
2007-08-28 18:58:00,5.45367,5.45441,5.4536,5.45393,14000000.0
2007-08-28 18:59:00,5.45354,5.45452,5.45334,5.45452,14000000.0
2007-08-28 19:00:00,5.4548,5.45487,5.45336,5.45419,15000000.0
2007-08-28 19:01:00,5.45491,5.45534,5.45387,5.45534,15000000.0
2007-08-28 19:02:00,5.4542,5.45506,5.45344,5.45344,14000000.0
2007-08-28 19:03:00,5.45413,5.4543,5.45296,5.45296,14000000.0
2007-08-28 19:04:00,5.45299,5.45421,5.45234,5.45234,12000000.0
2007-08-28 19:05:00,5.45399,5.45482,5.45342,5.45477,15000000.0
2007-08-28 19:06:00,5.45451,5.45451,5.45306,5.45384,16000000.0
2007-08-28 19:07:00,5.45398,5.45514,5.45339,5.45392,20000000.0
2007-08-28 19:08:00,5.45509,5.45524,5.45421,5.45469,8000000.0
2007-08-28 19:09:00,5.45451,5.45584,5.45436,5.45507,17000000.0
2007-08-28 19:10:00,5.45521,5.45608,5.45471,5.45594,9000000.0
2007-08-28 19:11:00,5.45579,5.45618,5.45505,5.45583,16000000.0
2007-08-28 19:12:00,5.455,5.45645,5.455,5.45645,13000000.0
2007-08-28 19:13:00,5.45593,5.45669,5.45546,5.45665,10000000.0
2007-08-28 19:14:00,5.45577,5.45677,5.45495,5.45586,20000000.0
2007-08-28 19:15:00,5.45581,5.45635,5.45514,5.456,12000000.0
2007-08-28 19:16:00,5.45474,5.4562,5.45474,5.45568,8000000.0
2007-08-28 19:17:00,5.45567,5.45583,5.45454,5.45554,18000000.0
2007-08-28 19:18:00,5.45543,5.45615,5.45492,5.45492,11000000.0
2007-08-28 19:19:00,5.45452,5.45609,5.45452,5.4556,12000000.0
2007-08-28 19:20:00,5.4559,5.4559,5.45421,5.45421,14000000.0
2007-08-28 19:21:00,5.45485,5.45541,5.45425,5.45515,13000000.0
2007-08-28 19:22:00,5.45351,5.45551,5.45351,5.45493,12000000.0
2007-08-28 19:23:00,5.45434,5.45522,5.45365,5.45415,14000000.0
2007-08-28 19:24:00,5.45449,5.45507,5.454,5.45507,19000000.0
2007-08-28 19:25:00,5.45528,5.45528,5.45396,5.45445,8000000.0
2007-08-28 19:26:00,5.45409,5.45543,5.45409,5.45523,7000000.0
2007-08-28 19:27:00,5.45505,5.45562,5.45423,5.45507,20000000.0
2007-08-28 19:28:00,5.45499,5.45585,5.45422,5.45548,17000000.0
2007-08-28 19:29:00,5.45501,5.45595,5.45469,5.45568,10000000.0
2007-08-28 19:30:00,5.45621,5.45621,5.45463,5.45514,15000000.0
2007-08-28 19:31:00,5.45533,5.45609,5.45518,5.45547,11000000.0
2007-08-28 19:32:00,5.45619,5.45642,5.45505,5.45528,9000000.0
2007-08-28 19:33:00,5.45564,5.45595,5.4546,5.45554,14000000.0
2007-08-28 19:34:00,5.4553,5.45589,5.45463,5.45589,17000000.0
2007-08-28 19:35:00,5.45437,5.45506,5.45394,5.454,8000000.0
2007-08-28 19:36:00,5.45463,5.45607,5.45434,5.45463,15000000.0
2007-08-28 19:37:00,5.45471,5.45533,5.45454,5.45459,8000000.0
2007-08-28 19:38:00,5.45385,5.45512,5.45385,5.45469,15000000.0
2007-08-28 19:39:00,5.45479,5.45626,5.45474,5.45578,17000000.0
2007-08-28 19:40:00,5.4559,5.4559,5.45449,5.45544,16000000.0
2007-08-28 19:41:00,5.45525,5.45549,5.45396,5.45456,11000000.0
2007-08-28 19:42:00,5.45497,5.45551,5.45398,5.45551,15000000.0
2007-08-28 19:43:00,5.45521,5.4557,5.45409,5.45423,14000000.0
2007-08-28 19:44:00,5.45525,5.45566,5.45429,5.45482,14000000.0
2007-08-28 19:45:00,5.45535,5.45583,5.45428,5.45579,15000000.0
2007-08-28 19:46:00,5.45475,5.45627,5.45475,5.45507,15000000.0
2007-08-28 19:47:00,5.4557,5.45641,5.45504,5.45577,16000000.0
2007-08-28 19:48:00,5.4557,5.4557,5.45471,5.45533,16000000.0
2007-08-28 19:49:00,5.45498,5.45604,5.45482,5.4555,8000000.0
2007-08-28 19:50:00,5.45514,5.45613,5.45449,5.45613,9000000.0
2007-08-28 19:51:00,5.45565,5.45649,5.45515,5.45582,19000000.0
2007-08-28 19:52:00,5.4556,5.45655,5.45528,5.45542,11000000.0
2007-08-28 19:53:00,5.45597,5.45685,5.45523,5.45605,14000000.0
2007-08-28 19:54:00,5.45596,5.45678,5.45532,5.45664,18000000.0
2007-08-28 19:55:00,5.45674,5.457,5.45563,5.45637,13000000.0
2007-08-28 19:56:00,5.45645,5.45676,5.45502,5.45502,10000000.0
2007-08-28 19:57:00,5.45663,5.45691,5.4552,5.45565,16000000.0
2007-08-28 19:58:00,5.45576,5.45649,5.45502,5.45649,15000000.0
2007-08-28 19:59:00,5.45598,5.45679,5.45546,5.45679,14000000.0
2007-08-28 20:00:00,5.45629,5.45629,5.45538,5.45577,11000000.0
2007-08-28 20:01:00,5.45476,5.45623,5.45476,5.45623,24000000.0
2007-08-28 20:02:00,5.4559,5.45643,5.45492,5.45492,11000000.0
2007-08-28 20:03:00,5.45589,5.4564,5.4551,5.4551,11000000.0
2007-08-28 20:04:00,5.45557,5.45655,5.45511,5.45511,10000000.0
2007-08-28 20:05:00,5.45629,5.45691,5.4552,5.45691,17000000.0
2007-08-28 20:06:00,5.45713,5.45723,5.45545,5.45582,10000000.0
2007-08-28 20:07:00,5.45633,5.45657,5.45548,5.4558,14000000.0
2007-08-28 20:08:00,5.45632,5.45639,5.45524,5.4563,13000000.0
2007-08-28 20:09:00,5.4563,5.4563,5.45523,5.45596,11000000.0
2007-08-28 20:10:00,5.45558,5.45612,5.45514,5.45537,11000000.0
2007-08-28 20:11:00,5.45584,5.45661,5.45527,5.45527,9000000.0
2007-08-28 20:12:00,5.45622,5.45704,5.45553,5.45606,16000000.0
2007-08-28 20:13:00,5.45589,5.45665,5.45573,5.45605,11000000.0
2007-08-28 20:14:00,5.45596,5.45717,5.45543,5.45601,19000000.0
2007-08-28 20:15:00,5.45696,5.45696,5.45552,5.45649,13000000.0
2007-08-28 20:16:00,5.45529,5.45751,5.45529,5.45751,15000000.0
2007-08-28 20:17:00,5.45751,5.45751,5.45669,5.45698,8000000.0
2007-08-28 20:18:00,5.45761,5.45849,5.45693,5.45836,14000000.0
2007-08-28 20:19:00,5.45783,5.45817,5.45663,5.45709,14000000.0
2007-08-28 20:20:00,5.45757,5.45861,5.45757,5.45861,12000000.0
2007-08-28 20:21:00,5.45873,5.45898,5.4578,5.45838,9000000.0
2007-08-28 20:22:00,5.45754,5.4595,5.45723,5.45904,17000000.0
2007-08-28 20:23:00,5.45766,5.45838,5.45651,5.45651,11000000.0
2007-08-28 20:24:00,5.45771,5.45808,5.45592,5.45674,16000000.0
2007-08-28 20:25:00,5.45618,5.45738,5.45614,5.45738,11000000.0
2007-08-28 20:26:00,5.45691,5.45722,5.45624,5.45624,8000000.0
2007-08-28 20:27:00,5.45558,5.45668,5.45546,5.45596,13000000.0
2007-08-28 20:28:00,5.45649,5.45649,5.45515,5.45569,15000000.0
2007-08-28 20:29:00,5.45572,5.45679,5.45495,5.45495,16000000.0
2007-08-28 20:30:00,5.45544,5.4566,5.45543,5.4566,8000000.0
2007-08-28 20:31:00,5.45591,5.45613,5.45501,5.45603,18000000.0
2007-08-28 20:32:00,5.45547,5.4558,5.45497,5.4551,7000000.0
2007-08-28 20:33:00,5.45563,5.45648,5.45452,5.45648,13000000.0
2007-08-28 20:34:00,5.45517,5.45555,5.45452,5.45464,13000000.0
2007-08-28 20:35:00,5.45493,5.45547,5.4544,5.45445,9000000.0
2007-08-28 20:36:00,5.45591,5.45672,5.45505,5.45672,17000000.0
2007-08-28 20:37:00,5.45576,5.45619,5.4552,5.45567,14000000.0
2007-08-28 20:38:00,5.45631,5.4568,5.45517,5.45517,16000000.0
2007-08-28 20:39:00,5.45615,5.45708,5.45521,5.45585,14000000.0
2007-08-28 20:40:00,5.45662,5.45773,5.45573,5.45706,17000000.0
2007-08-28 20:41:00,5.45659,5.45659,5.45498,5.45615,16000000.0
2007-08-28 20:42:00,5.45702,5.45747,5.45598,5.45675,22000000.0
2007-08-28 20:43:00,5.45601,5.45691,5.45558,5.45684,18000000.0
2007-08-28 20:44:00,5.45635,5.45707,5.45533,5.45536,16000000.0
2007-08-28 20:45:00,5.45584,5.45605,5.45502,5.45554,8000000.0
2007-08-28 20:46:00,5.45571,5.45618,5.45435,5.45478,19000000.0
2007-08-28 20:47:00,5.45451,5.45562,5.45316,5.45495,12000000.0
2007-08-28 20:48:00,5.45516,5.45516,5.45404,5.45475,9000000.0
2007-08-28 20:49:00,5.4538,5.45525,5.4538,5.45525,19000000.0
2007-08-28 20:50:00,5.45461,5.45461,5.45362,5.45362,15000000.0
2007-08-28 20:51:00,5.45379,5.45471,5.45375,5.45471,9000000.0
2007-08-28 20:52:00,5.45483,5.45527,5.45427,5.45472,11000000.0
2007-08-28 20:53:00,5.45492,5.45525,5.45394,5.45469,15000000.0
2007-08-28 20:54:00,5.4553,5.45546,5.4543,5.45485,12000000.0
2007-08-28 20:55:00,5.4548,5.45568,5.45398,5.45398,18000000.0
2007-08-28 20:56:00,5.45539,5.45575,5.45397,5.45397,12000000.0
2007-08-28 20:57:00,5.45448,5.45524,5.45394,5.45476,13000000.0
2007-08-28 20:58:00,5.45487,5.4557,5.4545,5.45481,11000000.0
2007-08-28 20:59:00,5.45565,5.45565,5.45444,5.45452,11000000.0
2007-08-28 21:00:00,5.45507,5.45507,5.45325,5.45443,17000000.0
2007-08-28 21:01:00,5.45566,5.45566,5.45379,5.45449,10000000.0
2007-08-28 21:02:00,5.4555,5.45553,5.45421,5.4546,8000000.0
2007-08-28 21:03:00,5.4557,5.45632,5.45487,5.45551,19000000.0
2007-08-28 21:04:00,5.45594,5.45661,5.45442,5.45534,18000000.0
2007-08-28 21:05:00,5.45527,5.45612,5.45487,5.45565,14000000.0
2007-08-28 21:06:00,5.45514,5.45628,5.45491,5.45572,12000000.0
2007-08-28 21:07:00,5.45476,5.45642,5.45465,5.45612,10000000.0
2007-08-28 21:08:00,5.45644,5.45688,5.45514,5.45688,14000000.0
2007-08-28 21:09:00,5.45694,5.45694,5.45546,5.45546,16000000.0
2007-08-28 21:10:00,5.45541,5.4565,5.45507,5.45507,15000000.0
2007-08-28 21:11:00,5.45702,5.45702,5.45542,5.45542,13000000.0
2007-08-28 21:12:00,5.45628,5.45672,5.45591,5.45604,10000000.0
2007-08-28 21:13:00,5.45626,5.45677,5.45553,5.45553,14000000.0
2007-08-28 21:14:00,5.4559,5.45641,5.45529,5.45641,10000000.0
2007-08-28 21:15:00,5.45519,5.45743,5.45519,5.4557,15000000.0
2007-08-28 21:16:00,5.45658,5.45751,5.45569,5.45654,11000000.0
2007-08-28 21:17:00,5.45577,5.45752,5.45577,5.45726,13000000.0
2007-08-28 21:18:00,5.45812,5.4585,5.45701,5.458,17000000.0
2007-08-28 21:19:00,5.45705,5.45796,5.45672,5.45701,12000000.0
2007-08-28 21:20:00,5.4566,5.45748,5.45639,5.45721,14000000.0
2007-08-28 21:21:00,5.4576,5.45865,5.45717,5.45754,11000000.0
2007-08-28 21:22:00,5.45861,5.45861,5.45767,5.45782,9000000.0
2007-08-28 21:23:00,5.45848,5.45941,5.45812,5.45908,7000000.0
2007-08-28 21:24:00,5.45858,5.45975,5.45826,5.45898,11000000.0
2007-08-28 21:25:00,5.45882,5.45955,5.45833,5.45856,7000000.0
2007-08-28 21:26:00,5.45992,5.4605,5.45883,5.45923,13000000.0
2007-08-28 21:27:00,5.46124,5.46124,5.45963,5.45987,11000000.0
2007-08-28 21:28:00,5.46091,5.46104,5.45903,5.46039,15000000.0
2007-08-28 21:29:00,5.45959,5.46042,5.45847,5.45912,12000000.0
2007-08-28 21:30:00,5.46005,5.46122,5.45991,5.46082,10000000.0
2007-08-28 21:31:00,5.46127,5.46162,5.46009,5.46162,10000000.0
2007-08-28 21:32:00,5.46109,5.46168,5.46055,5.46111,12000000.0
2007-08-28 21:33:00,5.46125,5.46209,5.46074,5.46189,19000000.0
2007-08-28 21:34:00,5.46185,5.46348,5.4615,5.46348,8000000.0
2007-08-28 21:35:00,5.4637,5.4639,5.46196,5.46354,20000000.0
2007-08-28 21:36:00,5.46388,5.46454,5.46322,5.4637,19000000.0
2007-08-28 21:37:00,5.4647,5.465,5.46332,5.4636,19000000.0
2007-08-28 21:38:00,5.46461,5.46461,5.46313,5.46371,13000000.0
2007-08-28 21:39:00,5.46355,5.46436,5.46294,5.46432,17000000.0
2007-08-28 21:40:00,5.46394,5.46588,5.46363,5.46588,7000000.0
2007-08-28 21:41:00,5.46398,5.46629,5.46398,5.46555,11000000.0
2007-08-28 21:42:00,5.46617,5.46672,5.46491,5.46561,18000000.0
2007-08-28 21:43:00,5.46691,5.46714,5.46547,5.46547,13000000.0
2007-08-28 21:44:00,5.46579,5.46636,5.46384,5.46409,16000000.0
2007-08-28 21:45:00,5.46576,5.46592,5.46408,5.46576,11000000.0
2007-08-28 21:46:00,5.4664,5.46659,5.4646,5.46497,13000000.0
2007-08-28 21:47:00,5.46656,5.46656,5.46542,5.46596,13000000.0
2007-08-28 21:48:00,5.46614,5.46614,5.46441,5.46441,17000000.0
2007-08-28 21:49:00,5.46561,5.46629,5.46379,5.46453,8000000.0
2007-08-28 21:50:00,5.46536,5.4654,5.46372,5.46498,11000000.0
2007-08-28 21:51:00,5.46491,5.46567,5.46434,5.46514,13000000.0
2007-08-28 21:52:00,5.46403,5.46542,5.46386,5.46542,13000000.0
2007-08-28 21:53:00,5.46541,5.46563,5.46338,5.46405,14000000.0
2007-08-28 21:54:00,5.46393,5.46437,5.4631,5.46346,11000000.0
2007-08-28 21:55:00,5.46376,5.46486,5.46371,5.46397,17000000.0
2007-08-28 21:56:00,5.46403,5.46512,5.4637,5.46414,12000000.0
2007-08-28 21:57:00,5.46491,5.46498,5.46383,5.46461,16000000.0
2007-08-28 21:58:00,5.46308,5.46509,5.46307,5.46439,9000000.0
2007-08-28 21:59:00,5.46473,5.46473,5.46335,5.46387,18000000.0
2007-08-28 22:00:00,5.46292,5.46401,5.46225,5.46225,13000000.0
2007-08-28 22:01:00,5.46446,5.46446,5.46236,5.46236,11000000.0
2007-08-28 22:02:00,5.4643,5.46487,5.46316,5.46417,17000000.0
2007-08-28 22:03:00,5.46354,5.46475,5.46349,5.46398,23000000.0
2007-08-28 22:04:00,5.46255,5.46392,5.46225,5.46388,15000000.0
2007-08-28 22:05:00,5.46286,5.46375,5.46247,5.46252,14000000.0
2007-08-28 22:06:00,5.46282,5.46455,5.46251,5.46329,15000000.0
2007-08-28 22:07:00,5.46315,5.46491,5.46315,5.46328,9000000.0
2007-08-28 22:08:00,5.4633,5.46416,5.46241,5.46356,18000000.0
2007-08-28 22:09:00,5.46192,5.46381,5.46192,5.46297,11000000.0
2007-08-28 22:10:00,5.46225,5.46357,5.46225,5.46283,7000000.0
2007-08-28 22:11:00,5.46346,5.46393,5.46242,5.46356,8000000.0
2007-08-28 22:12:00,5.46295,5.46471,5.46255,5.46339,16000000.0
2007-08-28 22:13:00,5.46341,5.46415,5.46287,5.463,24000000.0
2007-08-28 22:14:00,5.4639,5.46452,5.4631,5.46312,9000000.0
2007-08-28 22:15:00,5.46456,5.46494,5.46357,5.46357,10000000.0
2007-08-28 22:16:00,5.46448,5.46523,5.46353,5.464,13000000.0
2007-08-28 22:17:00,5.46311,5.46523,5.46311,5.46368,20000000.0
2007-08-28 22:18:00,5.46372,5.46594,5.46355,5.46459,11000000.0
2007-08-28 22:19:00,5.4652,5.46674,5.46455,5.46575,15000000.0
2007-08-28 22:20:00,5.46651,5.46683,5.46513,5.46659,16000000.0
2007-08-28 22:21:00,5.46596,5.46657,5.46529,5.46617,12000000.0
2007-08-28 22:22:00,5.46539,5.46708,5.46539,5.46627,14000000.0
2007-08-28 22:23:00,5.46611,5.46671,5.46584,5.46602,11000000.0
2007-08-28 22:24:00,5.46691,5.46694,5.4657,5.46621,16000000.0
2007-08-28 22:25:00,5.46554,5.46699,5.46534,5.46641,14000000.0
2007-08-28 22:26:00,5.46757,5.46757,5.46574,5.46649,10000000.0
2007-08-28 22:27:00,5.46663,5.4672,5.46587,5.4672,14000000.0
2007-08-28 22:28:00,5.4661,5.46699,5.46593,5.46625,12000000.0
2007-08-28 22:29:00,5.46592,5.46712,5.46567,5.46622,13000000.0
2007-08-28 22:30:00,5.46658,5.46714,5.46563,5.46714,8000000.0
2007-08-28 22:31:00,5.46617,5.46721,5.46564,5.4669,11000000.0
2007-08-28 22:32:00,5.46665,5.46722,5.46576,5.46654,20000000.0
2007-08-28 22:33:00,5.46667,5.46675,5.46553,5.46646,11000000.0
2007-08-28 22:34:00,5.46678,5.46678,5.46543,5.46601,10000000.0
2007-08-28 22:35:00,5.46618,5.46702,5.46544,5.46565,13000000.0
2007-08-28 22:36:00,5.46601,5.46735,5.4658,5.4667,9000000.0
2007-08-28 22:37:00,5.46655,5.46655,5.46516,5.46562,13000000.0
2007-08-28 22:38:00,5.466,5.46647,5.46539,5.46589,9000000.0
2007-08-28 22:39:00,5.46567,5.46694,5.46521,5.46521,12000000.0
2007-08-28 22:40:00,5.46621,5.46712,5.46621,5.46646,9000000.0
2007-08-28 22:41:00,5.466,5.46699,5.46539,5.46647,14000000.0
2007-08-28 22:42:00,5.46647,5.46715,5.46553,5.46633,13000000.0
2007-08-28 22:43:00,5.46633,5.46691,5.46591,5.46591,12000000.0
2007-08-28 22:44:00,5.46689,5.46689,5.46569,5.46569,15000000.0
2007-08-28 22:45:00,5.46607,5.46639,5.4646,5.4646,13000000.0
2007-08-28 22:46:00,5.46567,5.46621,5.46447,5.46497,14000000.0
2007-08-28 22:47:00,5.46557,5.46625,5.46493,5.46568,15000000.0
2007-08-28 22:48:00,5.4652,5.46548,5.46464,5.46521,13000000.0
2007-08-28 22:49:00,5.46512,5.46519,5.46455,5.46455,13000000.0
2007-08-28 22:50:00,5.46482,5.46611,5.46482,5.46506,15000000.0
2007-08-28 22:51:00,5.46501,5.46586,5.46501,5.46526,14000000.0
2007-08-28 22:52:00,5.46542,5.46621,5.46524,5.46596,9000000.0
2007-08-28 22:53:00,5.46449,5.46562,5.46449,5.4645,15000000.0
2007-08-28 22:54:00,5.46487,5.46556,5.46407,5.46545,17000000.0
2007-08-28 22:55:00,5.46542,5.46551,5.46389,5.46389,16000000.0
2007-08-28 22:56:00,5.46555,5.46575,5.46478,5.46531,13000000.0
2007-08-28 22:57:00,5.46572,5.46655,5.46519,5.46655,8000000.0
2007-08-28 22:58:00,5.46534,5.46608,5.4649,5.46572,8000000.0
2007-08-28 22:59:00,5.46562,5.46643,5.46524,5.46593,19000000.0
2007-08-28 23:00:00,5.46581,5.46635,5.46534,5.46592,10000000.0
2007-08-28 23:01:00,5.46629,5.46629,5.46533,5.46592,7000000.0
2007-08-28 23:02:00,5.46636,5.46653,5.46563,5.46571,15000000.0
2007-08-28 23:03:00,5.46636,5.46659,5.46478,5.46496,17000000.0
2007-08-28 23:04:00,5.46588,5.46626,5.46477,5.46494,19000000.0
2007-08-28 23:05:00,5.46453,5.46543,5.46453,5.4652,9000000.0
2007-08-28 23:06:00,5.46509,5.466,5.46449,5.46469,12000000.0
2007-08-28 23:07:00,5.46454,5.46532,5.46454,5.46509,14000000.0
2007-08-28 23:08:00,5.46613,5.46651,5.46493,5.46587,16000000.0
2007-08-28 23:09:00,5.4662,5.46642,5.46519,5.46571,9000000.0
2007-08-28 23:10:00,5.46574,5.46662,5.46529,5.46529,12000000.0
2007-08-28 23:11:00,5.4667,5.46676,5.46568,5.46676,14000000.0
2007-08-28 23:12:00,5.46661,5.46661,5.46606,5.46617,7000000.0
2007-08-28 23:13:00,5.46653,5.46686,5.46575,5.46632,14000000.0
2007-08-28 23:14:00,5.46643,5.46723,5.46621,5.46633,19000000.0
2007-08-28 23:15:00,5.46667,5.4674,5.46623,5.46682,13000000.0
2007-08-28 23:16:00,5.46626,5.46756,5.46626,5.467,15000000.0
2007-08-28 23:17:00,5.46653,5.46705,5.46571,5.46608,11000000.0
2007-08-28 23:18:00,5.46633,5.46737,5.46604,5.46717,12000000.0
2007-08-28 23:19:00,5.46664,5.46741,5.46628,5.46722,14000000.0
2007-08-28 23:20:00,5.46644,5.46744,5.46624,5.46714,19000000.0
2007-08-28 23:21:00,5.46647,5.46746,5.46624,5.46707,7000000.0
2007-08-28 23:22:00,5.46699,5.46707,5.46599,5.46599,15000000.0
2007-08-28 23:23:00,5.46641,5.46687,5.46599,5.46654,11000000.0
2007-08-28 23:24:00,5.46658,5.46668,5.46555,5.46596,14000000.0
2007-08-28 23:25:00,5.46594,5.46718,5.46546,5.4663,11000000.0
2007-08-28 23:26:00,5.46651,5.46716,5.46633,5.46652,14000000.0
2007-08-28 23:27:00,5.46585,5.46635,5.46566,5.46598,11000000.0
2007-08-28 23:28:00,5.46637,5.46663,5.46564,5.46637,12000000.0
2007-08-28 23:29:00,5.46661,5.46712,5.46545,5.46545,16000000.0
2007-08-28 23:30:00,5.46692,5.46742,5.46602,5.46663,20000000.0
2007-08-28 23:31:00,5.46659,5.46691,5.46549,5.46632,11000000.0
2007-08-28 23:32:00,5.4664,5.46703,5.46537,5.46634,16000000.0
2007-08-28 23:33:00,5.46596,5.46628,5.46525,5.46569,12000000.0
2007-08-28 23:34:00,5.46591,5.46657,5.46554,5.46625,13000000.0
2007-08-28 23:35:00,5.46651,5.46656,5.4647,5.4647,9000000.0
2007-08-28 23:36:00,5.46567,5.46567,5.46486,5.46536,9000000.0
2007-08-28 23:37:00,5.46495,5.4651,5.46391,5.46451,14000000.0
2007-08-28 23:38:00,5.46473,5.46574,5.46473,5.46532,13000000.0
2007-08-28 23:39:00,5.46453,5.46562,5.46453,5.46466,17000000.0
2007-08-28 23:40:00,5.46508,5.46551,5.46456,5.46475,12000000.0
2007-08-28 23:41:00,5.46522,5.46598,5.46408,5.4654,17000000.0
2007-08-28 23:42:00,5.46623,5.46669,5.46511,5.46589,22000000.0
2007-08-28 23:43:00,5.46523,5.46561,5.46483,5.46483,15000000.0
2007-08-28 23:44:00,5.46607,5.46692,5.46555,5.46692,14000000.0
2007-08-28 23:45:00,5.46704,5.46704,5.46512,5.46609,20000000.0
2007-08-28 23:46:00,5.4663,5.46681,5.46588,5.46664,14000000.0
2007-08-28 23:47:00,5.46641,5.46682,5.46592,5.46673,10000000.0
2007-08-28 23:48:00,5.46665,5.46737,5.46642,5.46642,18000000.0
2007-08-28 23:49:00,5.46688,5.46741,5.46571,5.46708,14000000.0
2007-08-28 23:50:00,5.46665,5.46683,5.46597,5.46608,13000000.0
2007-08-28 23:51:00,5.46614,5.46665,5.46582,5.46582,8000000.0
2007-08-28 23:52:00,5.46653,5.46714,5.46606,5.46637,16000000.0
2007-08-28 23:53:00,5.46638,5.46712,5.46634,5.46712,18000000.0
2007-08-28 23:54:00,5.46639,5.46694,5.46572,5.46681,12000000.0
2007-08-28 23:55:00,5.46583,5.46694,5.46577,5.46577,19000000.0
2007-08-28 23:56:00,5.46708,5.4673,5.46637,5.46706,14000000.0
2007-08-28 23:57:00,5.46674,5.46698,5.4662,5.46668,16000000.0
2007-08-28 23:58:00,5.46681,5.46719,5.4663,5.46671,13000000.0
2007-08-28 23:59:00,5.46603,5.46732,5.46603,5.46667,14000000.0
2007-08-29 00:00:00,5.46687,5.46695,5.46599,5.46613,17000000.0
2007-08-29 00:01:00,5.46613,5.46649,5.46579,5.46649,12000000.0
2007-08-29 00:02:00,5.46603,5.4665,5.46509,5.46587,15000000.0
2007-08-29 00:03:00,5.46586,5.4673,5.46586,5.4668,14000000.0
2007-08-29 00:04:00,5.46588,5.46761,5.46588,5.46614,12000000.0
2007-08-29 00:05:00,5.46624,5.4684,5.46624,5.46777,12000000.0
2007-08-29 00:06:00,5.46743,5.46939,5.46743,5.46845,12000000.0
2007-08-29 00:07:00,5.46799,5.46895,5.46768,5.4685,11000000.0
2007-08-29 00:08:00,5.4689,5.4689,5.46798,5.46841,15000000.0
2007-08-29 00:09:00,5.46906,5.46906,5.46771,5.46802,12000000.0
2007-08-29 00:10:00,5.46813,5.46851,5.46748,5.46748,19000000.0
2007-08-29 00:11:00,5.46808,5.46813,5.46713,5.46794,8000000.0
2007-08-29 00:12:00,5.46795,5.46878,5.4675,5.46788,9000000.0
2007-08-29 00:13:00,5.4675,5.469,5.4675,5.46774,13000000.0
2007-08-29 00:14:00,5.46719,5.46798,5.4671,5.46791,14000000.0
2007-08-29 00:15:00,5.46794,5.46794,5.46642,5.46742,12000000.0
2007-08-29 00:16:00,5.46725,5.46773,5.4665,5.46762,12000000.0
2007-08-29 00:17:00,5.46707,5.46825,5.4668,5.46739,10000000.0
2007-08-29 00:18:00,5.46762,5.46821,5.46671,5.46734,19000000.0
2007-08-29 00:19:00,5.467,5.46763,5.46682,5.46743,12000000.0
2007-08-29 00:20:00,5.46697,5.46768,5.46663,5.46681,11000000.0
2007-08-29 00:21:00,5.46752,5.46806,5.4671,5.46754,14000000.0
2007-08-29 00:22:00,5.46753,5.46813,5.46698,5.4681,13000000.0
2007-08-29 00:23:00,5.46784,5.46829,5.46713,5.46769,13000000.0
2007-08-29 00:24:00,5.46765,5.46796,5.46711,5.46751,9000000.0
2007-08-29 00:25:00,5.46764,5.46802,5.467,5.46802,13000000.0
2007-08-29 00:26:00,5.46726,5.46726,5.46662,5.46662,14000000.0
2007-08-29 00:27:00,5.46814,5.46816,5.4679,5.46792,15000000.0
2007-08-29 00:28:00,5.4673,5.4679,5.46665,5.46668,7000000.0
2007-08-29 00:29:00,5.46798,5.46798,5.46578,5.46681,17000000.0
2007-08-29 00:30:00,5.46613,5.46613,5.46486,5.46584,9000000.0
2007-08-29 00:31:00,5.46519,5.46658,5.46519,5.46562,13000000.0
2007-08-29 00:32:00,5.4649,5.46591,5.46407,5.46591,8000000.0
2007-08-29 00:33:00,5.46547,5.46566,5.46401,5.46566,19000000.0
2007-08-29 00:34:00,5.46507,5.46606,5.46459,5.46528,15000000.0
2007-08-29 00:35:00,5.46546,5.46668,5.4652,5.46668,12000000.0
2007-08-29 00:36:00,5.46551,5.46663,5.46496,5.46584,15000000.0
2007-08-29 00:37:00,5.46632,5.46645,5.46538,5.4659,15000000.0
2007-08-29 00:38:00,5.46587,5.46617,5.46487,5.46578,18000000.0
2007-08-29 00:39:00,5.46519,5.46526,5.46418,5.46458,20000000.0
2007-08-29 00:40:00,5.46449,5.46569,5.46438,5.46442,10000000.0
2007-08-29 00:41:00,5.4652,5.46566,5.4645,5.46507,9000000.0
2007-08-29 00:42:00,5.46491,5.46522,5.4641,5.46502,16000000.0
2007-08-29 00:43:00,5.46467,5.46528,5.46382,5.46382,16000000.0
2007-08-29 00:44:00,5.46426,5.46552,5.46426,5.46514,10000000.0
2007-08-29 00:45:00,5.46504,5.46615,5.46445,5.46471,16000000.0
2007-08-29 00:46:00,5.46678,5.46682,5.4651,5.46591,12000000.0
2007-08-29 00:47:00,5.46642,5.46673,5.46595,5.46635,8000000.0
2007-08-29 00:48:00,5.46657,5.46705,5.46602,5.46649,16000000.0
2007-08-29 00:49:00,5.4665,5.46696,5.46589,5.46598,11000000.0
2007-08-29 00:50:00,5.46706,5.46775,5.46655,5.46675,9000000.0
2007-08-29 00:51:00,5.46708,5.4676,5.46627,5.46743,9000000.0
2007-08-29 00:52:00,5.46734,5.46791,5.46708,5.46786,18000000.0
2007-08-29 00:53:00,5.46639,5.46801,5.46639,5.46749,12000000.0
2007-08-29 00:54:00,5.46789,5.46878,5.46748,5.46748,12000000.0
2007-08-29 00:55:00,5.46725,5.46836,5.46692,5.46823,11000000.0
2007-08-29 00:56:00,5.46773,5.46839,5.46738,5.46792,14000000.0
2007-08-29 00:57:00,5.4672,5.46725,5.46665,5.4668,15000000.0
2007-08-29 00:58:00,5.46834,5.46854,5.46746,5.46746,9000000.0
2007-08-29 00:59:00,5.46759,5.46842,5.46686,5.46753,17000000.0
2007-08-29 01:00:00,5.46768,5.46848,5.4672,5.46747,12000000.0
2007-08-29 01:01:00,5.46769,5.46875,5.46769,5.46779,15000000.0
2007-08-29 01:02:00,5.46808,5.46847,5.46639,5.46639,10000000.0
2007-08-29 01:03:00,5.46769,5.46769,5.46635,5.46642,13000000.0
2007-08-29 01:04:00,5.46696,5.46717,5.46641,5.46641,13000000.0
2007-08-29 01:05:00,5.46782,5.46787,5.46652,5.46674,13000000.0
2007-08-29 01:06:00,5.46711,5.46748,5.46642,5.46748,12000000.0
2007-08-29 01:07:00,5.46667,5.46714,5.46598,5.46645,13000000.0
2007-08-29 01:08:00,5.46704,5.46745,5.46631,5.46631,15000000.0
2007-08-29 01:09:00,5.46668,5.46727,5.46631,5.46631,17000000.0
2007-08-29 01:10:00,5.46575,5.46676,5.46575,5.46587,10000000.0
2007-08-29 01:11:00,5.46743,5.46807,5.46645,5.46701,11000000.0
2007-08-29 01:12:00,5.46832,5.46862,5.46684,5.46718,10000000.0
2007-08-29 01:13:00,5.46747,5.46829,5.46712,5.46712,11000000.0
2007-08-29 01:14:00,5.46855,5.46897,5.46733,5.46837,13000000.0
2007-08-29 01:15:00,5.46782,5.46841,5.46741,5.46783,9000000.0
2007-08-29 01:16:00,5.46828,5.46858,5.46729,5.46729,12000000.0
2007-08-29 01:17:00,5.46741,5.46806,5.46741,5.46806,11000000.0
2007-08-29 01:18:00,5.46888,5.4689,5.46817,5.46825,12000000.0
2007-08-29 01:19:00,5.4697,5.47348,5.46928,5.47237,19000000.0
2007-08-29 01:20:00,5.47495,5.47502,5.47029,5.4726,11000000.0
2007-08-29 01:21:00,5.47394,5.47631,5.47268,5.47411,12000000.0
2007-08-29 01:22:00,5.4748,5.4748,5.47255,5.47255,9000000.0
2007-08-29 01:23:00,5.47368,5.47441,5.47287,5.47371,13000000.0
2007-08-29 01:24:00,5.47508,5.47508,5.47288,5.47398,14000000.0
2007-08-29 01:25:00,5.47431,5.47477,5.47404,5.47432,11000000.0
2007-08-29 01:26:00,5.47469,5.47496,5.47361,5.47361,10000000.0
2007-08-29 01:27:00,5.47262,5.4745,5.47262,5.47274,17000000.0
2007-08-29 01:28:00,5.47336,5.474,5.47213,5.47234,13000000.0
2007-08-29 01:29:00,5.47345,5.47387,5.47192,5.47297,19000000.0
2007-08-29 01:30:00,5.47296,5.47352,5.47169,5.4728,15000000.0
2007-08-29 01:31:00,5.47273,5.47296,5.47144,5.47296,15000000.0
2007-08-29 01:32:00,5.47233,5.47314,5.47171,5.47244,12000000.0
2007-08-29 01:33:00,5.47307,5.4742,5.47267,5.47343,8000000.0
2007-08-29 01:34:00,5.47335,5.47448,5.47314,5.47448,18000000.0
2007-08-29 01:35:00,5.4747,5.4747,5.47324,5.47388,12000000.0
2007-08-29 01:36:00,5.47279,5.4742,5.4724,5.47408,16000000.0
2007-08-29 01:37:00,5.47415,5.47462,5.47293,5.47429,15000000.0
2007-08-29 01:38:00,5.47415,5.47489,5.47278,5.47309,18000000.0
2007-08-29 01:39:00,5.47442,5.47447,5.4737,5.47415,10000000.0
2007-08-29 01:40:00,5.47426,5.47607,5.47426,5.47607,11000000.0
2007-08-29 01:41:00,5.47534,5.47613,5.4742,5.47504,16000000.0
2007-08-29 01:42:00,5.47659,5.4769,5.47559,5.47647,14000000.0
2007-08-29 01:43:00,5.47544,5.47659,5.47467,5.4748,16000000.0
2007-08-29 01:44:00,5.47577,5.47604,5.47426,5.47534,15000000.0
2007-08-29 01:45:00,5.47589,5.4775,5.4753,5.47721,16000000.0
2007-08-29 01:46:00,5.47608,5.47708,5.47608,5.47695,9000000.0
2007-08-29 01:47:00,5.47755,5.47755,5.47587,5.47613,17000000.0
2007-08-29 01:48:00,5.47625,5.47725,5.47525,5.47725,16000000.0
2007-08-29 01:49:00,5.47631,5.47701,5.47586,5.47656,10000000.0
2007-08-29 01:50:00,5.47583,5.47701,5.47568,5.47701,11000000.0
2007-08-29 01:51:00,5.47698,5.47698,5.4753,5.47638,12000000.0
2007-08-29 01:52:00,5.47726,5.47759,5.47538,5.47627,12000000.0
2007-08-29 01:53:00,5.47766,5.47788,5.4761,5.47619,18000000.0
2007-08-29 01:54:00,5.47706,5.47706,5.47469,5.4761,14000000.0
2007-08-29 01:55:00,5.47642,5.47759,5.47553,5.47584,18000000.0
2007-08-29 01:56:00,5.4747,5.47677,5.47469,5.47677,8000000.0
2007-08-29 01:57:00,5.47643,5.47685,5.47516,5.4754,13000000.0
2007-08-29 01:58:00,5.4775,5.47762,5.47565,5.47613,11000000.0
2007-08-29 01:59:00,5.47659,5.47743,5.47644,5.47687,11000000.0
2007-08-29 02:00:00,5.47701,5.4776,5.47585,5.47667,16000000.0
2007-08-29 02:01:00,5.47676,5.47785,5.47609,5.47715,21000000.0
2007-08-29 02:02:00,5.47751,5.4776,5.47591,5.47659,10000000.0
2007-08-29 02:03:00,5.47688,5.47726,5.47636,5.47691,8000000.0
2007-08-29 02:04:00,5.47647,5.47787,5.47647,5.47707,14000000.0
2007-08-29 02:05:00,5.47774,5.47774,5.47614,5.47685,14000000.0
2007-08-29 02:06:00,5.47766,5.47788,5.47639,5.47661,15000000.0
2007-08-29 02:07:00,5.47687,5.47756,5.4764,5.4764,10000000.0
2007-08-29 02:08:00,5.47673,5.47787,5.4758,5.47683,16000000.0
2007-08-29 02:09:00,5.47706,5.47731,5.47588,5.47639,18000000.0
2007-08-29 02:10:00,5.47693,5.47722,5.47581,5.47713,16000000.0
2007-08-29 02:11:00,5.47655,5.4781,5.47655,5.47744,14000000.0
2007-08-29 02:12:00,5.47796,5.47802,5.47685,5.47734,10000000.0
2007-08-29 02:13:00,5.47702,5.47796,5.47644,5.47676,15000000.0
2007-08-29 02:14:00,5.47899,5.48017,5.47745,5.47875,19000000.0
2007-08-29 02:15:00,5.47891,5.48065,5.478,5.47926,12000000.0
2007-08-29 02:16:00,5.47903,5.48046,5.47903,5.48015,18000000.0
2007-08-29 02:17:00,5.47987,5.48076,5.47933,5.48037,14000000.0
2007-08-29 02:18:00,5.47975,5.48106,5.47975,5.48102,12000000.0
2007-08-29 02:19:00,5.48071,5.48071,5.47886,5.47927,14000000.0
2007-08-29 02:20:00,5.47978,5.4805,5.47853,5.4799,13000000.0
2007-08-29 02:21:00,5.47937,5.48022,5.47903,5.47921,15000000.0
2007-08-29 02:22:00,5.47925,5.48017,5.47887,5.47981,13000000.0
2007-08-29 02:23:00,5.48043,5.48075,5.47944,5.4796,16000000.0
2007-08-29 02:24:00,5.48001,5.48028,5.47886,5.47991,17000000.0
2007-08-29 02:25:00,5.47989,5.48004,5.47926,5.47937,10000000.0
2007-08-29 02:26:00,5.47918,5.48074,5.47891,5.47946,13000000.0
2007-08-29 02:27:00,5.4802,5.48022,5.47936,5.47939,7000000.0
2007-08-29 02:28:00,5.48105,5.48105,5.47816,5.47939,9000000.0
2007-08-29 02:29:00,5.47851,5.47943,5.478,5.47886,20000000.0
2007-08-29 02:30:00,5.4791,5.4791,5.47709,5.47746,11000000.0
2007-08-29 02:31:00,5.47779,5.47832,5.47753,5.478,9000000.0
2007-08-29 02:32:00,5.47799,5.4789,5.47717,5.4786,13000000.0
2007-08-29 02:33:00,5.47843,5.48014,5.47843,5.47944,14000000.0
2007-08-29 02:34:00,5.47846,5.47986,5.4781,5.47852,17000000.0
2007-08-29 02:35:00,5.47978,5.47978,5.47829,5.47901,15000000.0
2007-08-29 02:36:00,5.47902,5.48021,5.47828,5.47906,14000000.0
2007-08-29 02:37:00,5.47966,5.47993,5.47819,5.47881,13000000.0
2007-08-29 02:38:00,5.47871,5.47924,5.47808,5.47816,14000000.0
2007-08-29 02:39:00,5.4789,5.47963,5.47797,5.47839,15000000.0
2007-08-29 02:40:00,5.4787,5.47934,5.47742,5.47813,12000000.0
2007-08-29 02:41:00,5.47866,5.47877,5.47792,5.4782,13000000.0
2007-08-29 02:42:00,5.47841,5.47901,5.4773,5.47853,16000000.0
2007-08-29 02:43:00,5.47806,5.47878,5.47768,5.47845,18000000.0
2007-08-29 02:44:00,5.47882,5.47882,5.47722,5.47811,10000000.0
2007-08-29 02:45:00,5.47843,5.47889,5.47743,5.47889,14000000.0
2007-08-29 02:46:00,5.47733,5.47763,5.47583,5.47583,18000000.0
2007-08-29 02:47:00,5.47698,5.4775,5.47607,5.4762,17000000.0
2007-08-29 02:48:00,5.47716,5.47753,5.47646,5.47709,7000000.0
2007-08-29 02:49:00,5.47683,5.47747,5.47619,5.47683,13000000.0
2007-08-29 02:50:00,5.47741,5.47741,5.47604,5.47676,14000000.0
2007-08-29 02:51:00,5.47679,5.47773,5.47617,5.47662,15000000.0
2007-08-29 02:52:00,5.477,5.47881,5.47685,5.47782,15000000.0
2007-08-29 02:53:00,5.47721,5.47861,5.47721,5.47723,9000000.0
2007-08-29 02:54:00,5.47938,5.47966,5.47725,5.47966,13000000.0
2007-08-29 02:55:00,5.47881,5.47925,5.47786,5.47804,11000000.0
2007-08-29 02:56:00,5.47909,5.48023,5.47857,5.48023,18000000.0
2007-08-29 02:57:00,5.47909,5.47982,5.47851,5.47915,13000000.0
2007-08-29 02:58:00,5.47979,5.48012,5.47874,5.47904,9000000.0
2007-08-29 02:59:00,5.47882,5.4799,5.47853,5.47885,14000000.0
2007-08-29 03:00:00,5.47889,5.4796,5.47863,5.47912,11000000.0
2007-08-29 03:01:00,5.48013,5.48013,5.4791,5.47957,11000000.0
2007-08-29 03:02:00,5.47926,5.48077,5.47926,5.48077,11000000.0
2007-08-29 03:03:00,5.47927,5.48153,5.47927,5.47936,23000000.0
2007-08-29 03:04:00,5.48051,5.48103,5.48005,5.48103,11000000.0
2007-08-29 03:05:00,5.48011,5.48096,5.47959,5.47959,17000000.0
2007-08-29 03:06:00,5.47981,5.48045,5.47943,5.47956,9000000.0
2007-08-29 03:07:00,5.48013,5.4807,5.47939,5.48009,15000000.0
2007-08-29 03:08:00,5.48016,5.4806,5.47934,5.47951,12000000.0
2007-08-29 03:09:00,5.4802,5.48107,5.47946,5.48056,15000000.0
2007-08-29 03:10:00,5.48107,5.48107,5.47957,5.47991,19000000.0
2007-08-29 03:11:00,5.48094,5.48122,5.47961,5.47961,15000000.0
2007-08-29 03:12:00,5.47965,5.48155,5.47965,5.48155,18000000.0
2007-08-29 03:13:00,5.48104,5.48161,5.48026,5.48111,18000000.0
2007-08-29 03:14:00,5.48101,5.48142,5.47978,5.47982,10000000.0
2007-08-29 03:15:00,5.48141,5.48157,5.47987,5.48083,7000000.0
2007-08-29 03:16:00,5.48056,5.48178,5.48056,5.48178,8000000.0
2007-08-29 03:17:00,5.48154,5.48247,5.48124,5.48247,10000000.0
2007-08-29 03:18:00,5.4821,5.48256,5.48144,5.48217,15000000.0
2007-08-29 03:19:00,5.48193,5.48236,5.48153,5.48187,10000000.0
2007-08-29 03:20:00,5.48221,5.48252,5.48058,5.48252,16000000.0
2007-08-29 03:21:00,5.48318,5.48318,5.48146,5.48284,11000000.0
2007-08-29 03:22:00,5.4813,5.48199,5.48122,5.48183,10000000.0
2007-08-29 03:23:00,5.4824,5.48295,5.48167,5.48228,12000000.0
2007-08-29 03:24:00,5.48186,5.48261,5.48135,5.48191,13000000.0
2007-08-29 03:25:00,5.48266,5.48266,5.4814,5.48142,11000000.0
2007-08-29 03:26:00,5.48276,5.48287,5.48151,5.48224,13000000.0
2007-08-29 03:27:00,5.48242,5.48242,5.48114,5.48174,14000000.0
2007-08-29 03:28:00,5.48052,5.48214,5.48043,5.48146,18000000.0
2007-08-29 03:29:00,5.48091,5.48149,5.47964,5.48097,15000000.0
2007-08-29 03:30:00,5.4813,5.4819,5.48036,5.48149,10000000.0
2007-08-29 03:31:00,5.48255,5.48267,5.48099,5.48215,13000000.0
2007-08-29 03:32:00,5.48171,5.48193,5.48014,5.48077,16000000.0
2007-08-29 03:33:00,5.48219,5.48219,5.48001,5.48184,13000000.0
2007-08-29 03:34:00,5.48122,5.48122,5.47948,5.48067,16000000.0
2007-08-29 03:35:00,5.48071,5.48128,5.48019,5.48083,10000000.0
2007-08-29 03:36:00,5.48136,5.48136,5.48006,5.48036,11000000.0
2007-08-29 03:37:00,5.48024,5.48114,5.47926,5.4798,13000000.0
2007-08-29 03:38:00,5.47947,5.48055,5.47932,5.47994,13000000.0
2007-08-29 03:39:00,5.47931,5.48052,5.47875,5.48024,13000000.0
2007-08-29 03:40:00,5.48002,5.48076,5.47908,5.48076,12000000.0
2007-08-29 03:41:00,5.48027,5.48064,5.47937,5.47987,16000000.0
2007-08-29 03:42:00,5.48038,5.48042,5.4788,5.4788,21000000.0
2007-08-29 03:43:00,5.47989,5.48081,5.47936,5.48039,18000000.0
2007-08-29 03:44:00,5.48051,5.48056,5.47907,5.47907,15000000.0
2007-08-29 03:45:00,5.4799,5.4802,5.47907,5.47914,9000000.0
2007-08-29 03:46:00,5.47868,5.48023,5.47868,5.47951,8000000.0
2007-08-29 03:47:00,5.47883,5.48042,5.47872,5.4799,11000000.0
2007-08-29 03:48:00,5.47904,5.47933,5.47851,5.47933,9000000.0
2007-08-29 03:49:00,5.47915,5.47929,5.47738,5.47929,16000000.0
2007-08-29 03:50:00,5.47892,5.47917,5.47796,5.47843,19000000.0
2007-08-29 03:51:00,5.47815,5.47861,5.47757,5.47779,9000000.0
2007-08-29 03:52:00,5.47819,5.47945,5.47789,5.47793,19000000.0
2007-08-29 03:53:00,5.47836,5.47915,5.47802,5.47802,10000000.0
2007-08-29 03:54:00,5.47777,5.47944,5.47777,5.47812,17000000.0
2007-08-29 03:55:00,5.47845,5.47878,5.47789,5.47827,16000000.0
2007-08-29 03:56:00,5.47806,5.47896,5.47806,5.47865,7000000.0
2007-08-29 03:57:00,5.47959,5.47968,5.47878,5.47914,11000000.0
2007-08-29 03:58:00,5.47903,5.48041,5.47896,5.47944,12000000.0
2007-08-29 03:59:00,5.47961,5.47961,5.4785,5.47916,17000000.0
2007-08-29 04:00:00,5.47978,5.48005,5.47836,5.47836,12000000.0
2007-08-29 04:01:00,5.47927,5.4802,5.47874,5.4802,16000000.0
2007-08-29 04:02:00,5.47912,5.48028,5.47859,5.47871,14000000.0
2007-08-29 04:03:00,5.47911,5.47942,5.4781,5.47846,12000000.0
2007-08-29 04:04:00,5.47902,5.47969,5.4778,5.47869,16000000.0
2007-08-29 04:05:00,5.47967,5.48001,5.47871,5.47877,13000000.0
2007-08-29 04:06:00,5.48053,5.48074,5.47914,5.47991,16000000.0
2007-08-29 04:07:00,5.48021,5.48094,5.47914,5.48037,13000000.0
2007-08-29 04:08:00,5.47984,5.48026,5.47903,5.47968,14000000.0
2007-08-29 04:09:00,5.48015,5.4802,5.47837,5.47902,10000000.0
2007-08-29 04:10:00,5.47834,5.47952,5.47794,5.47871,12000000.0
2007-08-29 04:11:00,5.47899,5.47932,5.4778,5.4781,14000000.0
2007-08-29 04:12:00,5.47827,5.47895,5.47756,5.47784,19000000.0
2007-08-29 04:13:00,5.47863,5.47931,5.47776,5.47931,20000000.0
2007-08-29 04:14:00,5.47832,5.47922,5.47832,5.47889,12000000.0
2007-08-29 04:15:00,5.47759,5.47862,5.47753,5.47833,8000000.0
2007-08-29 04:16:00,5.47893,5.47921,5.47803,5.47846,13000000.0
2007-08-29 04:17:00,5.479,5.47944,5.47831,5.47944,15000000.0
2007-08-29 04:18:00,5.4789,5.47893,5.4781,5.47832,9000000.0
2007-08-29 04:19:00,5.47857,5.47942,5.47772,5.47823,12000000.0
2007-08-29 04:20:00,5.47847,5.47889,5.47743,5.47743,9000000.0
2007-08-29 04:21:00,5.47897,5.47982,5.47827,5.47877,17000000.0
2007-08-29 04:22:00,5.47836,5.47945,5.47819,5.47819,14000000.0
2007-08-29 04:23:00,5.47932,5.47955,5.47784,5.47784,10000000.0
2007-08-29 04:24:00,5.47868,5.47959,5.47829,5.47845,12000000.0
2007-08-29 04:25:00,5.47921,5.47969,5.47878,5.47944,10000000.0
2007-08-29 04:26:00,5.47948,5.47963,5.47883,5.47906,7000000.0
2007-08-29 04:27:00,5.47889,5.47962,5.47787,5.47831,15000000.0
2007-08-29 04:28:00,5.47926,5.47959,5.47809,5.47833,7000000.0
2007-08-29 04:29:00,5.47766,5.47923,5.47766,5.4787,14000000.0
2007-08-29 04:30:00,5.47828,5.47985,5.47824,5.47894,11000000.0
2007-08-29 04:31:00,5.47848,5.47992,5.47848,5.47937,15000000.0
2007-08-29 04:32:00,5.47939,5.48048,5.47881,5.48024,17000000.0
2007-08-29 04:33:00,5.47957,5.48003,5.47871,5.47902,14000000.0
2007-08-29 04:34:00,5.48041,5.48041,5.47907,5.47999,9000000.0
2007-08-29 04:35:00,5.47947,5.48,5.47874,5.47874,12000000.0
2007-08-29 04:36:00,5.47925,5.47938,5.47855,5.47866,12000000.0
2007-08-29 04:37:00,5.47875,5.47899,5.47792,5.47879,12000000.0
2007-08-29 04:38:00,5.47796,5.47903,5.47796,5.47858,11000000.0
2007-08-29 04:39:00,5.47849,5.47893,5.47728,5.4778,17000000.0
2007-08-29 04:40:00,5.47781,5.47817,5.47719,5.47812,9000000.0
2007-08-29 04:41:00,5.47718,5.47864,5.47718,5.47733,10000000.0
2007-08-29 04:42:00,5.47856,5.479,5.4783,5.47878,8000000.0
2007-08-29 04:43:00,5.47809,5.47909,5.47783,5.47889,18000000.0
2007-08-29 04:44:00,5.47864,5.47931,5.47834,5.47908,9000000.0
2007-08-29 04:45:00,5.47817,5.47932,5.47786,5.4793,9000000.0
2007-08-29 04:46:00,5.47935,5.47935,5.47799,5.47818,16000000.0
2007-08-29 04:47:00,5.47904,5.47965,5.47833,5.47877,12000000.0
2007-08-29 04:48:00,5.4788,5.47934,5.47783,5.47783,10000000.0
2007-08-29 04:49:00,5.47852,5.47888,5.47756,5.47819,16000000.0
2007-08-29 04:50:00,5.4784,5.47863,5.4784,5.47845,16000000.0
2007-08-29 04:51:00,5.47908,5.47951,5.47833,5.47866,20000000.0
2007-08-29 04:52:00,5.47884,5.47922,5.47812,5.47812,13000000.0
2007-08-29 04:53:00,5.47904,5.47918,5.47736,5.47736,11000000.0
2007-08-29 04:54:00,5.4787,5.47874,5.47802,5.47818,11000000.0
2007-08-29 04:55:00,5.47861,5.47911,5.47785,5.47877,12000000.0
2007-08-29 04:56:00,5.47837,5.47898,5.47787,5.47885,16000000.0
2007-08-29 04:57:00,5.4777,5.47813,5.47719,5.47813,7000000.0
2007-08-29 04:58:00,5.47751,5.47804,5.47682,5.47711,13000000.0
2007-08-29 04:59:00,5.47834,5.4784,5.4771,5.47798,17000000.0
2007-08-29 05:00:00,5.47711,5.47808,5.47653,5.47673,10000000.0
2007-08-29 05:01:00,5.47841,5.47841,5.47708,5.47708,13000000.0
2007-08-29 05:02:00,5.47696,5.47853,5.47675,5.47801,18000000.0
2007-08-29 05:03:00,5.47769,5.47799,5.47735,5.47791,9000000.0
2007-08-29 05:04:00,5.47828,5.47828,5.47698,5.47747,12000000.0
2007-08-29 05:05:00,5.47829,5.47829,5.47668,5.47681,10000000.0
2007-08-29 05:06:00,5.47719,5.47802,5.47646,5.47661,20000000.0
2007-08-29 05:07:00,5.47812,5.47841,5.47712,5.4779,10000000.0
2007-08-29 05:08:00,5.47819,5.47845,5.47701,5.47775,17000000.0
2007-08-29 05:09:00,5.4782,5.47822,5.47715,5.47727,15000000.0
2007-08-29 05:10:00,5.47803,5.4784,5.4772,5.4784,10000000.0
2007-08-29 05:11:00,5.47744,5.47835,5.47743,5.47819,16000000.0
2007-08-29 05:12:00,5.47797,5.47847,5.47766,5.47802,7000000.0
2007-08-29 05:13:00,5.47732,5.47872,5.47717,5.47811,12000000.0
2007-08-29 05:14:00,5.47805,5.47825,5.47805,5.47825,14000000.0
2007-08-29 05:15:00,5.47899,5.47931,5.47893,5.47893,16000000.0
2007-08-29 05:16:00,5.47859,5.47913,5.47737,5.47803,15000000.0
2007-08-29 05:17:00,5.47813,5.47821,5.47727,5.47747,10000000.0
2007-08-29 05:18:00,5.47783,5.47863,5.4772,5.47744,13000000.0
2007-08-29 05:19:00,5.47797,5.47847,5.47741,5.47847,13000000.0
2007-08-29 05:20:00,5.47794,5.47794,5.47682,5.4772,20000000.0
2007-08-29 05:21:00,5.47763,5.47783,5.47672,5.47779,9000000.0
2007-08-29 05:22:00,5.47709,5.47787,5.47709,5.47787,17000000.0
2007-08-29 05:23:00,5.47788,5.47832,5.47705,5.47795,14000000.0
2007-08-29 05:24:00,5.47785,5.47825,5.47721,5.47825,19000000.0
2007-08-29 05:25:00,5.47707,5.47846,5.47707,5.47846,13000000.0
2007-08-29 05:26:00,5.4782,5.4782,5.4767,5.47719,13000000.0
2007-08-29 05:27:00,5.47652,5.47792,5.47646,5.47792,13000000.0
2007-08-29 05:28:00,5.47677,5.47783,5.47677,5.47769,10000000.0
2007-08-29 05:29:00,5.47835,5.47844,5.47694,5.47828,17000000.0
2007-08-29 05:30:00,5.47693,5.47812,5.47637,5.4771,21000000.0
2007-08-29 05:31:00,5.47784,5.47798,5.47666,5.47731,13000000.0
2007-08-29 05:32:00,5.47717,5.47805,5.47717,5.47771,16000000.0
2007-08-29 05:33:00,5.47731,5.47825,5.47684,5.47746,13000000.0
2007-08-29 05:34:00,5.47765,5.47783,5.47638,5.47682,13000000.0
2007-08-29 05:35:00,5.47589,5.47752,5.47589,5.47657,14000000.0
2007-08-29 05:36:00,5.4767,5.47732,5.47547,5.47623,18000000.0
2007-08-29 05:37:00,5.47649,5.47649,5.47454,5.47519,12000000.0
2007-08-29 05:38:00,5.47426,5.47642,5.47426,5.47642,13000000.0
2007-08-29 05:39:00,5.47602,5.47682,5.47421,5.47554,21000000.0
2007-08-29 05:40:00,5.47558,5.47565,5.47435,5.47518,14000000.0
2007-08-29 05:41:00,5.47508,5.47557,5.47386,5.47488,13000000.0
2007-08-29 05:42:00,5.47503,5.47503,5.47391,5.47441,8000000.0
2007-08-29 05:43:00,5.47457,5.4749,5.47347,5.47459,13000000.0
2007-08-29 05:44:00,5.47467,5.47467,5.4731,5.47329,13000000.0
2007-08-29 05:45:00,5.47435,5.47446,5.4727,5.47311,24000000.0
2007-08-29 05:46:00,5.47444,5.47444,5.47275,5.47396,14000000.0
2007-08-29 05:47:00,5.47336,5.4738,5.47287,5.47349,11000000.0
2007-08-29 05:48:00,5.47384,5.47412,5.47307,5.47412,18000000.0
2007-08-29 05:49:00,5.47389,5.47419,5.47334,5.47419,10000000.0
2007-08-29 05:50:00,5.47372,5.47404,5.47333,5.47362,10000000.0
2007-08-29 05:51:00,5.47442,5.47451,5.47317,5.47434,11000000.0
2007-08-29 05:52:00,5.47357,5.47373,5.47276,5.47369,19000000.0
2007-08-29 05:53:00,5.47243,5.47385,5.47243,5.47385,15000000.0
2007-08-29 05:54:00,5.47317,5.47346,5.47271,5.47302,7000000.0
2007-08-29 05:55:00,5.47304,5.47356,5.47202,5.47344,12000000.0
2007-08-29 05:56:00,5.47271,5.47345,5.47186,5.47325,16000000.0
2007-08-29 05:57:00,5.47293,5.47319,5.47184,5.47256,11000000.0
2007-08-29 05:58:00,5.47243,5.47268,5.47145,5.47175,22000000.0
2007-08-29 05:59:00,5.47297,5.47308,5.47182,5.47198,9000000.0
2007-08-29 06:00:00,5.47206,5.47297,5.47149,5.47264,17000000.0
2007-08-29 06:01:00,5.47293,5.47308,5.47183,5.4723,18000000.0
2007-08-29 06:02:00,5.47268,5.47307,5.47182,5.47242,18000000.0
2007-08-29 06:03:00,5.47181,5.47193,5.47008,5.47024,16000000.0
2007-08-29 06:04:00,5.47076,5.47134,5.46876,5.46951,8000000.0
2007-08-29 06:05:00,5.46971,5.47024,5.46916,5.46974,10000000.0
2007-08-29 06:06:00,5.46919,5.47022,5.46863,5.46915,27000000.0
2007-08-29 06:07:00,5.47055,5.47055,5.46886,5.46905,17000000.0
2007-08-29 06:08:00,5.46988,5.47049,5.46881,5.47026,14000000.0
2007-08-29 06:09:00,5.46959,5.47059,5.46864,5.46992,13000000.0
2007-08-29 06:10:00,5.47072,5.47082,5.46874,5.47038,14000000.0
2007-08-29 06:11:00,5.46927,5.47014,5.46857,5.46994,16000000.0
2007-08-29 06:12:00,5.46947,5.47113,5.46947,5.47043,17000000.0
2007-08-29 06:13:00,5.46953,5.47134,5.46953,5.46991,14000000.0
2007-08-29 06:14:00,5.46971,5.47061,5.46931,5.46964,12000000.0
2007-08-29 06:15:00,5.46896,5.46961,5.4676,5.46835,13000000.0
2007-08-29 06:16:00,5.46729,5.46883,5.46642,5.4677,14000000.0
2007-08-29 06:17:00,5.46875,5.46998,5.46875,5.46996,11000000.0
2007-08-29 06:18:00,5.47075,5.47083,5.469,5.47002,12000000.0
2007-08-29 06:19:00,5.47037,5.47093,5.46944,5.47093,19000000.0
2007-08-29 06:20:00,5.47092,5.47138,5.46963,5.47033,11000000.0
2007-08-29 06:21:00,5.47011,5.47139,5.46985,5.47108,9000000.0
2007-08-29 06:22:00,5.46962,5.47102,5.46903,5.47019,22000000.0
2007-08-29 06:23:00,5.47074,5.47091,5.46981,5.46988,18000000.0
2007-08-29 06:24:00,5.47103,5.47126,5.46972,5.47028,8000000.0
2007-08-29 06:25:00,5.4712,5.47133,5.47033,5.47082,9000000.0
2007-08-29 06:26:00,5.47047,5.47149,5.47047,5.47149,13000000.0
2007-08-29 06:27:00,5.47117,5.47117,5.46981,5.47071,15000000.0
2007-08-29 06:28:00,5.47112,5.47112,5.47007,5.47067,18000000.0
2007-08-29 06:29:00,5.47108,5.47139,5.47037,5.47055,16000000.0
2007-08-29 06:30:00,5.47134,5.47134,5.46951,5.4709,10000000.0
2007-08-29 06:31:00,5.46924,5.4704,5.46879,5.47035,13000000.0
2007-08-29 06:32:00,5.46944,5.46954,5.46792,5.46792,10000000.0
2007-08-29 06:33:00,5.46791,5.4682,5.46637,5.468,10000000.0
2007-08-29 06:34:00,5.46866,5.46866,5.46654,5.46733,15000000.0
2007-08-29 06:35:00,5.46791,5.46828,5.46692,5.46821,13000000.0
2007-08-29 06:36:00,5.46656,5.46829,5.46656,5.46794,23000000.0
2007-08-29 06:37:00,5.46736,5.46794,5.4668,5.46712,11000000.0
2007-08-29 06:38:00,5.46893,5.47043,5.46828,5.46888,17000000.0
2007-08-29 06:39:00,5.46944,5.46991,5.46886,5.46991,8000000.0
2007-08-29 06:40:00,5.47006,5.47147,5.46974,5.4703,15000000.0
2007-08-29 06:41:00,5.46998,5.4721,5.46996,5.4714,15000000.0
2007-08-29 06:42:00,5.47197,5.47205,5.47108,5.47166,16000000.0
2007-08-29 06:43:00,5.47143,5.47181,5.46961,5.47006,12000000.0
2007-08-29 06:44:00,5.47074,5.47153,5.4701,5.4701,13000000.0
2007-08-29 06:45:00,5.4709,5.4709,5.46971,5.4704,14000000.0
2007-08-29 06:46:00,5.47086,5.47087,5.46902,5.46961,12000000.0
2007-08-29 06:47:00,5.47,5.47036,5.46814,5.46814,11000000.0
2007-08-29 06:48:00,5.4688,5.46976,5.46829,5.46911,15000000.0
2007-08-29 06:49:00,5.46877,5.4691,5.46761,5.46782,17000000.0
2007-08-29 06:50:00,5.46981,5.47006,5.46859,5.46944,13000000.0
2007-08-29 06:51:00,5.46958,5.47115,5.46958,5.47066,8000000.0
2007-08-29 06:52:00,5.47,5.47038,5.46902,5.46981,14000000.0
2007-08-29 06:53:00,5.46899,5.47001,5.46898,5.46942,13000000.0
2007-08-29 06:54:00,5.47036,5.47036,5.4673,5.4673,8000000.0
2007-08-29 06:55:00,5.46971,5.46971,5.46791,5.46957,10000000.0
2007-08-29 06:56:00,5.46823,5.46929,5.46823,5.46873,11000000.0
2007-08-29 06:57:00,5.46979,5.46979,5.46749,5.46749,17000000.0
2007-08-29 06:58:00,5.4692,5.4692,5.46688,5.46756,12000000.0
2007-08-29 06:59:00,5.46728,5.46841,5.46671,5.46729,14000000.0
2007-08-29 07:00:00,5.46826,5.46912,5.46723,5.46723,11000000.0
2007-08-29 07:01:00,5.46779,5.46884,5.46734,5.46884,10000000.0
2007-08-29 07:02:00,5.46897,5.46926,5.46729,5.46745,14000000.0
2007-08-29 07:03:00,5.46749,5.46908,5.46743,5.46878,7000000.0
2007-08-29 07:04:00,5.46794,5.46876,5.46777,5.46777,16000000.0
2007-08-29 07:05:00,5.46912,5.46986,5.46825,5.46888,15000000.0
2007-08-29 07:06:00,5.46906,5.46935,5.46825,5.46874,16000000.0
2007-08-29 07:07:00,5.46842,5.46961,5.46842,5.46909,12000000.0
2007-08-29 07:08:00,5.4703,5.4703,5.46867,5.46901,8000000.0
2007-08-29 07:09:00,5.4692,5.4697,5.46842,5.46842,8000000.0
2007-08-29 07:10:00,5.46948,5.46998,5.46839,5.46839,16000000.0
2007-08-29 07:11:00,5.46974,5.47003,5.46879,5.46936,17000000.0
2007-08-29 07:12:00,5.47057,5.47057,5.46934,5.46934,20000000.0
2007-08-29 07:13:00,5.46918,5.47057,5.46904,5.46943,18000000.0
2007-08-29 07:14:00,5.47016,5.47092,5.47012,5.47062,11000000.0
2007-08-29 07:15:00,5.47043,5.471,5.47016,5.47081,18000000.0
2007-08-29 07:16:00,5.47051,5.47091,5.47013,5.47067,18000000.0
2007-08-29 07:17:00,5.47005,5.47025,5.47005,5.47017,12000000.0
2007-08-29 07:18:00,5.46966,5.47015,5.46895,5.46947,18000000.0
2007-08-29 07:19:00,5.46946,5.47073,5.46946,5.47073,14000000.0
2007-08-29 07:20:00,5.47088,5.47095,5.47075,5.47075,18000000.0
2007-08-29 07:21:00,5.47122,5.47122,5.47095,5.47108,13000000.0
2007-08-29 07:22:00,5.47039,5.47039,5.46912,5.4697,14000000.0
2007-08-29 07:23:00,5.46963,5.47043,5.46907,5.47038,15000000.0
2007-08-29 07:24:00,5.47053,5.47053,5.46923,5.47036,16000000.0
2007-08-29 07:25:00,5.4704,5.4704,5.46857,5.46974,15000000.0
2007-08-29 07:26:00,5.47012,5.47012,5.46833,5.46909,13000000.0
2007-08-29 07:27:00,5.46854,5.46962,5.46777,5.46962,12000000.0
2007-08-29 07:28:00,5.46846,5.46949,5.46779,5.46851,22000000.0
2007-08-29 07:29:00,5.46869,5.4693,5.46819,5.46868,16000000.0
2007-08-29 07:30:00,5.46858,5.47016,5.46858,5.47005,14000000.0
2007-08-29 07:31:00,5.46981,5.47027,5.46894,5.47006,13000000.0
2007-08-29 07:32:00,5.46978,5.46987,5.46907,5.4695,9000000.0
2007-08-29 07:33:00,5.46988,5.46988,5.46871,5.4688,7000000.0
2007-08-29 07:34:00,5.47017,5.47017,5.46819,5.4688,18000000.0
2007-08-29 07:35:00,5.46959,5.46999,5.46918,5.46989,9000000.0
2007-08-29 07:36:00,5.46984,5.47038,5.46928,5.4699,13000000.0
2007-08-29 07:37:00,5.46981,5.47013,5.46943,5.47005,11000000.0
2007-08-29 07:38:00,5.47034,5.47061,5.4694,5.47013,11000000.0
2007-08-29 07:39:00,5.47066,5.47079,5.46928,5.46956,19000000.0
2007-08-29 07:40:00,5.47039,5.47072,5.46914,5.46992,11000000.0
2007-08-29 07:41:00,5.46996,5.47046,5.46956,5.46961,7000000.0
2007-08-29 07:42:00,5.47066,5.47091,5.46994,5.47019,13000000.0
2007-08-29 07:43:00,5.47098,5.47098,5.46959,5.46969,14000000.0
2007-08-29 07:44:00,5.47045,5.47097,5.4699,5.47064,10000000.0
2007-08-29 07:45:00,5.47182,5.4725,5.47086,5.4725,8000000.0
2007-08-29 07:46:00,5.4721,5.47242,5.4706,5.47152,13000000.0
2007-08-29 07:47:00,5.47266,5.47266,5.47106,5.47254,15000000.0
2007-08-29 07:48:00,5.47165,5.47337,5.47146,5.47276,13000000.0
2007-08-29 07:49:00,5.47158,5.47352,5.47158,5.47352,10000000.0
2007-08-29 07:50:00,5.47213,5.47327,5.47162,5.47281,17000000.0
2007-08-29 07:51:00,5.47261,5.47359,5.47128,5.47288,16000000.0
2007-08-29 07:52:00,5.47235,5.47338,5.47164,5.47193,13000000.0
2007-08-29 07:53:00,5.47189,5.47311,5.47189,5.47255,10000000.0
2007-08-29 07:54:00,5.47206,5.47352,5.4718,5.47345,11000000.0
2007-08-29 07:55:00,5.47216,5.47333,5.47181,5.47251,12000000.0
2007-08-29 07:56:00,5.47364,5.47441,5.47205,5.47368,13000000.0
2007-08-29 07:57:00,5.47276,5.47469,5.47276,5.4745,8000000.0
2007-08-29 07:58:00,5.47357,5.47463,5.47272,5.47419,14000000.0
2007-08-29 07:59:00,5.4737,5.47418,5.47294,5.47306,15000000.0
2007-08-29 08:00:00,5.47359,5.47449,5.47357,5.47391,10000000.0
2007-08-29 08:01:00,5.47449,5.47505,5.47417,5.47461,13000000.0
2007-08-29 08:02:00,5.47401,5.47507,5.47346,5.47427,14000000.0
2007-08-29 08:03:00,5.47444,5.4755,5.4736,5.47433,12000000.0
2007-08-29 08:04:00,5.47436,5.4749,5.47269,5.47345,16000000.0
2007-08-29 08:05:00,5.47318,5.47417,5.47244,5.473,14000000.0
2007-08-29 08:06:00,5.4729,5.47311,5.4713,5.47157,19000000.0
2007-08-29 08:07:00,5.47346,5.47349,5.4721,5.47254,19000000.0
2007-08-29 08:08:00,5.47361,5.47361,5.47113,5.47235,11000000.0
2007-08-29 08:09:00,5.47257,5.47314,5.47228,5.47295,10000000.0
2007-08-29 08:10:00,5.47203,5.47289,5.46952,5.47082,16000000.0
2007-08-29 08:11:00,5.47089,5.47209,5.4704,5.47158,9000000.0
2007-08-29 08:12:00,5.47158,5.47237,5.47093,5.47175,10000000.0
2007-08-29 08:13:00,5.47106,5.47165,5.4701,5.47159,11000000.0
2007-08-29 08:14:00,5.47226,5.47277,5.4705,5.47156,12000000.0
2007-08-29 08:15:00,5.47157,5.47289,5.471,5.471,15000000.0
2007-08-29 08:16:00,5.47081,5.47207,5.47026,5.47089,14000000.0
2007-08-29 08:17:00,5.47025,5.47132,5.46944,5.46944,10000000.0
2007-08-29 08:18:00,5.46948,5.47098,5.46917,5.47068,9000000.0
2007-08-29 08:19:00,5.47046,5.47078,5.46954,5.46979,11000000.0
2007-08-29 08:20:00,5.46995,5.47001,5.46856,5.46959,11000000.0
2007-08-29 08:21:00,5.47092,5.47092,5.4681,5.46961,20000000.0
2007-08-29 08:22:00,5.46838,5.46936,5.46824,5.4684,8000000.0
2007-08-29 08:23:00,5.46949,5.47003,5.4681,5.46958,12000000.0
2007-08-29 08:24:00,5.46872,5.47015,5.46848,5.46857,13000000.0
2007-08-29 08:25:00,5.47088,5.47088,5.46928,5.47024,12000000.0
2007-08-29 08:26:00,5.47014,5.47128,5.46904,5.46919,13000000.0
2007-08-29 08:27:00,5.46966,5.46999,5.46872,5.46996,11000000.0
2007-08-29 08:28:00,5.46903,5.4699,5.46892,5.46978,8000000.0
2007-08-29 08:29:00,5.46978,5.47091,5.46896,5.47002,12000000.0
2007-08-29 08:30:00,5.47065,5.47075,5.46878,5.46982,11000000.0
2007-08-29 08:31:00,5.47076,5.47091,5.46907,5.47,10000000.0
2007-08-29 08:32:00,5.46957,5.47035,5.46883,5.46982,13000000.0
2007-08-29 08:33:00,5.47011,5.47098,5.46955,5.46956,11000000.0
2007-08-29 08:34:00,5.47043,5.47337,5.47029,5.47337,17000000.0
2007-08-29 08:35:00,5.47232,5.47232,5.47085,5.47151,11000000.0
2007-08-29 08:36:00,5.47065,5.47219,5.47021,5.4718,10000000.0
2007-08-29 08:37:00,5.47187,5.47187,5.46948,5.47078,9000000.0
2007-08-29 08:38:00,5.47116,5.47122,5.46949,5.46949,18000000.0
2007-08-29 08:39:00,5.47029,5.47095,5.47005,5.47077,8000000.0
2007-08-29 08:40:00,5.47144,5.47161,5.47005,5.47033,7000000.0
2007-08-29 08:41:00,5.4705,5.47127,5.47007,5.47115,16000000.0
2007-08-29 08:42:00,5.47073,5.47145,5.46954,5.4705,14000000.0
2007-08-29 08:43:00,5.47046,5.47204,5.47017,5.47116,12000000.0
2007-08-29 08:44:00,5.47092,5.47157,5.47034,5.47034,9000000.0
2007-08-29 08:45:00,5.47062,5.47259,5.47046,5.47125,18000000.0
2007-08-29 08:46:00,5.47183,5.47201,5.47042,5.47124,14000000.0
2007-08-29 08:47:00,5.46998,5.47231,5.46998,5.4716,18000000.0
2007-08-29 08:48:00,5.47106,5.47388,5.47106,5.47233,12000000.0
2007-08-29 08:49:00,5.47142,5.47408,5.47142,5.47209,14000000.0
2007-08-29 08:50:00,5.47372,5.47372,5.47201,5.47294,16000000.0
2007-08-29 08:51:00,5.47327,5.47327,5.47158,5.47283,21000000.0
2007-08-29 08:52:00,5.47285,5.47285,5.47083,5.472,20000000.0
2007-08-29 08:53:00,5.47267,5.47317,5.4716,5.47303,7000000.0
2007-08-29 08:54:00,5.4719,5.47365,5.47173,5.47349,17000000.0
2007-08-29 08:55:00,5.47326,5.47445,5.47255,5.47445,12000000.0
2007-08-29 08:56:00,5.47417,5.47487,5.47301,5.47301,17000000.0
2007-08-29 08:57:00,5.47413,5.47444,5.47358,5.47392,16000000.0
2007-08-29 08:58:00,5.47408,5.47473,5.47306,5.47365,12000000.0
2007-08-29 08:59:00,5.47402,5.47559,5.47354,5.47476,13000000.0
2007-08-29 09:00:00,5.47414,5.47582,5.47414,5.47565,17000000.0
2007-08-29 09:01:00,5.47565,5.47663,5.47467,5.47642,13000000.0
2007-08-29 09:02:00,5.47688,5.47726,5.47564,5.47626,8000000.0
2007-08-29 09:03:00,5.47677,5.47895,5.47677,5.47732,16000000.0
2007-08-29 09:04:00,5.47954,5.47954,5.47809,5.47903,8000000.0
2007-08-29 09:05:00,5.47863,5.47993,5.47786,5.47929,11000000.0
2007-08-29 09:06:00,5.47966,5.47974,5.47802,5.47974,10000000.0
2007-08-29 09:07:00,5.47958,5.48123,5.47934,5.48123,10000000.0
2007-08-29 09:08:00,5.48082,5.48092,5.47832,5.47832,19000000.0
2007-08-29 09:09:00,5.4789,5.48065,5.47856,5.47971,16000000.0
2007-08-29 09:10:00,5.47875,5.47875,5.47807,5.47817,8000000.0
2007-08-29 09:11:00,5.47801,5.47883,5.4776,5.47791,11000000.0
2007-08-29 09:12:00,5.47828,5.47828,5.47626,5.47766,16000000.0
2007-08-29 09:13:00,5.47717,5.47793,5.47597,5.47701,15000000.0
2007-08-29 09:14:00,5.47696,5.47696,5.47484,5.47546,17000000.0
2007-08-29 09:15:00,5.47437,5.47519,5.47358,5.47478,12000000.0
2007-08-29 09:16:00,5.47448,5.47582,5.47354,5.47542,14000000.0
2007-08-29 09:17:00,5.47372,5.47498,5.47311,5.47498,14000000.0
2007-08-29 09:18:00,5.47412,5.47483,5.47303,5.47448,18000000.0
2007-08-29 09:19:00,5.47385,5.4744,5.47265,5.47406,14000000.0
2007-08-29 09:20:00,5.47396,5.47429,5.47225,5.4733,18000000.0
2007-08-29 09:21:00,5.4725,5.47381,5.47241,5.47334,17000000.0
2007-08-29 09:22:00,5.47352,5.47434,5.47306,5.47337,13000000.0
2007-08-29 09:23:00,5.47346,5.47425,5.47269,5.47312,12000000.0
2007-08-29 09:24:00,5.47419,5.47423,5.47282,5.47346,14000000.0
2007-08-29 09:25:00,5.47326,5.47357,5.47248,5.47321,9000000.0
2007-08-29 09:26:00,5.47347,5.47386,5.47194,5.47241,13000000.0
2007-08-29 09:27:00,5.47345,5.47367,5.47235,5.47302,13000000.0
2007-08-29 09:28:00,5.47321,5.47321,5.47108,5.47183,19000000.0
2007-08-29 09:29:00,5.47295,5.47295,5.47008,5.47184,14000000.0
2007-08-29 09:30:00,5.4714,5.47203,5.46968,5.47154,15000000.0
2007-08-29 09:31:00,5.46931,5.47116,5.46861,5.47024,11000000.0
2007-08-29 09:32:00,5.46994,5.47027,5.46907,5.4691,16000000.0
2007-08-29 09:33:00,5.46912,5.47145,5.46912,5.47061,9000000.0
2007-08-29 09:34:00,5.47067,5.47133,5.46976,5.47133,18000000.0
2007-08-29 09:35:00,5.47016,5.47128,5.46962,5.47128,14000000.0
2007-08-29 09:36:00,5.47136,5.4714,5.47009,5.47108,16000000.0
2007-08-29 09:37:00,5.47145,5.4716,5.47007,5.47131,20000000.0
2007-08-29 09:38:00,5.47166,5.47166,5.47022,5.47112,19000000.0
2007-08-29 09:39:00,5.47059,5.47134,5.46881,5.46897,16000000.0
2007-08-29 09:40:00,5.46999,5.471,5.4687,5.46977,12000000.0
2007-08-29 09:41:00,5.47,5.4707,5.46949,5.47015,18000000.0
2007-08-29 09:42:00,5.47004,5.47106,5.46979,5.46995,16000000.0
2007-08-29 09:43:00,5.4693,5.47071,5.46855,5.4691,15000000.0
2007-08-29 09:44:00,5.47061,5.4707,5.46884,5.46884,13000000.0
2007-08-29 09:45:00,5.4706,5.4706,5.46843,5.46928,13000000.0
2007-08-29 09:46:00,5.47001,5.47026,5.46814,5.47026,17000000.0
2007-08-29 09:47:00,5.47046,5.47046,5.46846,5.46855,13000000.0
2007-08-29 09:48:00,5.46913,5.47073,5.46833,5.47048,16000000.0
2007-08-29 09:49:00,5.46889,5.47034,5.46869,5.47029,17000000.0
2007-08-29 09:50:00,5.46879,5.4705,5.46879,5.4705,12000000.0
2007-08-29 09:51:00,5.47039,5.47122,5.46962,5.46962,16000000.0
2007-08-29 09:52:00,5.47128,5.47157,5.4702,5.47023,16000000.0
2007-08-29 09:53:00,5.47154,5.47172,5.47008,5.47154,15000000.0
2007-08-29 09:54:00,5.47158,5.47158,5.46998,5.4706,15000000.0
2007-08-29 09:55:00,5.4708,5.47097,5.46918,5.46918,15000000.0
2007-08-29 09:56:00,5.47003,5.47059,5.46907,5.46928,17000000.0
2007-08-29 09:57:00,5.47035,5.47041,5.46906,5.46936,12000000.0
2007-08-29 09:58:00,5.47064,5.47092,5.46881,5.46972,14000000.0
2007-08-29 09:59:00,5.4706,5.47065,5.46817,5.46965,10000000.0
2007-08-29 10:00:00,5.46988,5.47125,5.46978,5.47125,11000000.0
2007-08-29 10:01:00,5.47024,5.47129,5.46981,5.47082,24000000.0
2007-08-29 10:02:00,5.46949,5.47095,5.46949,5.46955,14000000.0
2007-08-29 10:03:00,5.4705,5.47158,5.47021,5.47021,16000000.0
2007-08-29 10:04:00,5.47071,5.47105,5.46956,5.47105,10000000.0
2007-08-29 10:05:00,5.47109,5.47126,5.46916,5.47047,10000000.0
2007-08-29 10:06:00,5.47043,5.4708,5.46875,5.46951,9000000.0
2007-08-29 10:07:00,5.47036,5.47054,5.46892,5.47019,11000000.0
2007-08-29 10:08:00,5.46886,5.469,5.46729,5.46762,9000000.0
2007-08-29 10:09:00,5.4669,5.46834,5.46601,5.46634,11000000.0
2007-08-29 10:10:00,5.46578,5.46699,5.46525,5.46699,15000000.0
2007-08-29 10:11:00,5.46621,5.4673,5.46573,5.46729,16000000.0
2007-08-29 10:12:00,5.46629,5.46738,5.46589,5.46629,19000000.0
2007-08-29 10:13:00,5.46792,5.46792,5.46613,5.46624,9000000.0
2007-08-29 10:14:00,5.46783,5.46812,5.46662,5.46726,11000000.0
2007-08-29 10:15:00,5.4669,5.46786,5.46638,5.46764,8000000.0
2007-08-29 10:16:00,5.46713,5.46755,5.46602,5.46751,17000000.0
2007-08-29 10:17:00,5.4684,5.4684,5.46668,5.46761,16000000.0
2007-08-29 10:18:00,5.46715,5.46881,5.46644,5.46881,16000000.0
2007-08-29 10:19:00,5.46924,5.46978,5.46732,5.46858,17000000.0
2007-08-29 10:20:00,5.46907,5.46941,5.46819,5.46862,16000000.0
2007-08-29 10:21:00,5.46898,5.4695,5.46824,5.46843,7000000.0
2007-08-29 10:22:00,5.46883,5.46929,5.46739,5.46836,10000000.0
2007-08-29 10:23:00,5.46706,5.46869,5.4669,5.46771,14000000.0
2007-08-29 10:24:00,5.46775,5.46977,5.46775,5.46881,13000000.0
2007-08-29 10:25:00,5.46933,5.46933,5.46772,5.46917,12000000.0
2007-08-29 10:26:00,5.46796,5.46877,5.46776,5.4683,11000000.0
2007-08-29 10:27:00,5.46834,5.46872,5.46748,5.46872,13000000.0
2007-08-29 10:28:00,5.46816,5.46898,5.4678,5.46822,13000000.0
2007-08-29 10:29:00,5.46812,5.46927,5.46812,5.46895,11000000.0
2007-08-29 10:30:00,5.46958,5.46968,5.46843,5.46843,9000000.0
2007-08-29 10:31:00,5.47033,5.47033,5.4691,5.46963,16000000.0
2007-08-29 10:32:00,5.46872,5.46961,5.46872,5.46888,9000000.0
2007-08-29 10:33:00,5.47063,5.47063,5.46901,5.46993,12000000.0
2007-08-29 10:34:00,5.47125,5.47145,5.4699,5.47031,11000000.0
2007-08-29 10:35:00,5.47036,5.47095,5.46935,5.47048,17000000.0
2007-08-29 10:36:00,5.47032,5.47093,5.46906,5.46975,10000000.0
2007-08-29 10:37:00,5.47032,5.47049,5.46867,5.46974,15000000.0
2007-08-29 10:38:00,5.46932,5.47086,5.46899,5.47045,17000000.0
2007-08-29 10:39:00,5.47037,5.47051,5.4691,5.47051,13000000.0
2007-08-29 10:40:00,5.47028,5.47058,5.46964,5.46987,10000000.0
2007-08-29 10:41:00,5.46999,5.47074,5.46919,5.46937,15000000.0
2007-08-29 10:42:00,5.46996,5.47072,5.46935,5.47015,12000000.0
2007-08-29 10:43:00,5.47084,5.47084,5.46987,5.47074,13000000.0
2007-08-29 10:44:00,5.47037,5.47112,5.47033,5.47033,12000000.0
2007-08-29 10:45:00,5.47053,5.47053,5.4688,5.4688,13000000.0
2007-08-29 10:46:00,5.47079,5.47083,5.46862,5.469,13000000.0
2007-08-29 10:47:00,5.46894,5.47022,5.46875,5.46998,7000000.0
2007-08-29 10:48:00,5.46923,5.47072,5.46892,5.47072,12000000.0
2007-08-29 10:49:00,5.4698,5.47088,5.46958,5.46995,10000000.0
2007-08-29 10:50:00,5.47038,5.471,5.46907,5.46957,14000000.0
2007-08-29 10:51:00,5.47061,5.47122,5.46923,5.47122,11000000.0
2007-08-29 10:52:00,5.47138,5.47159,5.46981,5.47107,20000000.0
2007-08-29 10:53:00,5.47029,5.47234,5.46984,5.47234,9000000.0
2007-08-29 10:54:00,5.47211,5.47211,5.47072,5.47208,18000000.0
2007-08-29 10:55:00,5.47057,5.47213,5.47057,5.47085,10000000.0
2007-08-29 10:56:00,5.47262,5.47262,5.47076,5.47187,11000000.0
2007-08-29 10:57:00,5.47042,5.47201,5.47042,5.47067,8000000.0
2007-08-29 10:58:00,5.47071,5.47223,5.4706,5.47223,10000000.0
2007-08-29 10:59:00,5.4705,5.47167,5.4705,5.47141,10000000.0
2007-08-29 11:00:00,5.47062,5.47248,5.47062,5.4721,15000000.0
2007-08-29 11:01:00,5.47143,5.47215,5.47081,5.47183,12000000.0
2007-08-29 11:02:00,5.47169,5.47186,5.47077,5.47134,8000000.0
2007-08-29 11:03:00,5.47088,5.47145,5.47006,5.47137,11000000.0
2007-08-29 11:04:00,5.47071,5.47152,5.46983,5.47035,15000000.0
2007-08-29 11:05:00,5.4709,5.47195,5.47049,5.47156,17000000.0
2007-08-29 11:06:00,5.47082,5.47232,5.47002,5.47056,12000000.0
2007-08-29 11:07:00,5.47171,5.47176,5.47033,5.47176,11000000.0
2007-08-29 11:08:00,5.47026,5.4714,5.46963,5.47099,22000000.0
2007-08-29 11:09:00,5.47051,5.47086,5.46896,5.47065,9000000.0
2007-08-29 11:10:00,5.47004,5.47043,5.469,5.46957,16000000.0
2007-08-29 11:11:00,5.46942,5.47024,5.46913,5.46985,7000000.0
2007-08-29 11:12:00,5.47066,5.47066,5.46923,5.47011,15000000.0
2007-08-29 11:13:00,5.47126,5.47202,5.46961,5.47202,11000000.0
2007-08-29 11:14:00,5.47117,5.4735,5.47117,5.47278,18000000.0
2007-08-29 11:15:00,5.47254,5.47254,5.47032,5.4711,11000000.0
2007-08-29 11:16:00,5.47095,5.47143,5.46928,5.46967,13000000.0
2007-08-29 11:17:00,5.47066,5.47066,5.46886,5.46955,13000000.0
2007-08-29 11:18:00,5.46965,5.46967,5.46856,5.46856,9000000.0
2007-08-29 11:19:00,5.4685,5.47013,5.46762,5.46897,17000000.0
2007-08-29 11:20:00,5.46895,5.46908,5.46736,5.46884,14000000.0
2007-08-29 11:21:00,5.46965,5.46989,5.4681,5.46828,14000000.0
2007-08-29 11:22:00,5.46913,5.47004,5.46832,5.47004,22000000.0
2007-08-29 11:23:00,5.46862,5.47004,5.46849,5.46991,8000000.0
2007-08-29 11:24:00,5.46957,5.47016,5.46848,5.46884,18000000.0
2007-08-29 11:25:00,5.46932,5.46949,5.46793,5.46862,9000000.0
2007-08-29 11:26:00,5.46963,5.46965,5.46816,5.46965,15000000.0
2007-08-29 11:27:00,5.46874,5.46958,5.46779,5.46779,10000000.0
2007-08-29 11:28:00,5.46929,5.46929,5.4676,5.46827,13000000.0
2007-08-29 11:29:00,5.46897,5.46929,5.46789,5.4682,17000000.0
2007-08-29 11:30:00,5.46901,5.46942,5.46783,5.46866,13000000.0
2007-08-29 11:31:00,5.46857,5.46916,5.46713,5.4687,12000000.0
2007-08-29 11:32:00,5.46887,5.46951,5.46776,5.46827,20000000.0
2007-08-29 11:33:00,5.4688,5.46913,5.46753,5.46753,16000000.0
2007-08-29 11:34:00,5.46866,5.46886,5.46648,5.46658,13000000.0
2007-08-29 11:35:00,5.46743,5.46822,5.4659,5.46694,14000000.0
2007-08-29 11:36:00,5.46741,5.4675,5.46571,5.46696,11000000.0
2007-08-29 11:37:00,5.4669,5.46718,5.46499,5.46566,16000000.0
2007-08-29 11:38:00,5.46695,5.46703,5.46519,5.46598,8000000.0
2007-08-29 11:39:00,5.46639,5.46674,5.46558,5.46606,11000000.0
2007-08-29 11:40:00,5.46651,5.46768,5.46574,5.46748,12000000.0
2007-08-29 11:41:00,5.46623,5.46702,5.46539,5.46607,10000000.0
2007-08-29 11:42:00,5.46652,5.46737,5.46621,5.46725,10000000.0
2007-08-29 11:43:00,5.4673,5.46875,5.4669,5.46875,17000000.0
2007-08-29 11:44:00,5.46756,5.46864,5.46713,5.46843,15000000.0
2007-08-29 11:45:00,5.4668,5.46739,5.46564,5.46598,16000000.0
2007-08-29 11:46:00,5.46654,5.46686,5.46587,5.46679,7000000.0
2007-08-29 11:47:00,5.46659,5.46698,5.46468,5.465,16000000.0
2007-08-29 11:48:00,5.46572,5.4659,5.46483,5.46581,13000000.0
2007-08-29 11:49:00,5.46603,5.46721,5.4654,5.46544,10000000.0
2007-08-29 11:50:00,5.46437,5.46592,5.4641,5.46584,12000000.0
2007-08-29 11:51:00,5.46583,5.4666,5.46479,5.46479,14000000.0
2007-08-29 11:52:00,5.46658,5.46658,5.46486,5.4663,18000000.0
2007-08-29 11:53:00,5.46704,5.46743,5.46498,5.46717,16000000.0
2007-08-29 11:54:00,5.46655,5.46738,5.46605,5.46736,8000000.0
2007-08-29 11:55:00,5.46624,5.46758,5.46599,5.46733,8000000.0
2007-08-29 11:56:00,5.46635,5.46706,5.46597,5.4663,8000000.0
2007-08-29 11:57:00,5.4669,5.46727,5.46554,5.46675,11000000.0
2007-08-29 11:58:00,5.46739,5.46805,5.46643,5.46745,14000000.0
2007-08-29 11:59:00,5.46671,5.4679,5.46636,5.4679,11000000.0
2007-08-29 12:00:00,5.46807,5.46849,5.46667,5.46725,15000000.0
2007-08-29 12:01:00,5.46648,5.46772,5.46621,5.46636,13000000.0
2007-08-29 12:02:00,5.46764,5.46796,5.46551,5.46796,15000000.0
2007-08-29 12:03:00,5.46736,5.46767,5.46671,5.46767,11000000.0
2007-08-29 12:04:00,5.46765,5.4677,5.46575,5.46711,9000000.0
2007-08-29 12:05:00,5.4676,5.46766,5.4663,5.46766,9000000.0
2007-08-29 12:06:00,5.46731,5.46737,5.46577,5.46684,15000000.0
2007-08-29 12:07:00,5.46644,5.468,5.46636,5.46673,11000000.0
2007-08-29 12:08:00,5.46703,5.46784,5.46687,5.46727,8000000.0
2007-08-29 12:09:00,5.46612,5.46773,5.46605,5.46699,18000000.0
2007-08-29 12:10:00,5.46723,5.46723,5.46578,5.4667,14000000.0
2007-08-29 12:11:00,5.46679,5.467,5.46556,5.46556,9000000.0
2007-08-29 12:12:00,5.46614,5.46711,5.46577,5.46711,18000000.0
2007-08-29 12:13:00,5.4671,5.46801,5.46648,5.46794,12000000.0
2007-08-29 12:14:00,5.46661,5.46756,5.4665,5.46742,10000000.0
2007-08-29 12:15:00,5.46765,5.46765,5.46615,5.46727,8000000.0
2007-08-29 12:16:00,5.46768,5.46768,5.46565,5.46588,14000000.0
2007-08-29 12:17:00,5.46726,5.46748,5.46601,5.46614,13000000.0
2007-08-29 12:18:00,5.46702,5.46765,5.46646,5.46666,10000000.0
2007-08-29 12:19:00,5.46624,5.46782,5.46591,5.46782,11000000.0
2007-08-29 12:20:00,5.4661,5.46715,5.46579,5.46686,8000000.0
2007-08-29 12:21:00,5.4674,5.4674,5.46593,5.46668,20000000.0
2007-08-29 12:22:00,5.46686,5.46753,5.46606,5.46753,14000000.0
2007-08-29 12:23:00,5.46616,5.46722,5.46568,5.46605,11000000.0
2007-08-29 12:24:00,5.46684,5.46707,5.46515,5.46707,17000000.0
2007-08-29 12:25:00,5.46607,5.46677,5.46522,5.46612,12000000.0
2007-08-29 12:26:00,5.4657,5.46692,5.46532,5.46692,7000000.0
2007-08-29 12:27:00,5.465,5.46636,5.46488,5.46615,7000000.0
2007-08-29 12:28:00,5.46647,5.46683,5.4645,5.46546,19000000.0
2007-08-29 12:29:00,5.46593,5.46639,5.46523,5.46637,12000000.0
2007-08-29 12:30:00,5.4661,5.46628,5.46537,5.46628,10000000.0
2007-08-29 12:31:00,5.46614,5.46623,5.46185,5.46203,12000000.0
2007-08-29 12:32:00,5.46208,5.46465,5.46156,5.46389,12000000.0
2007-08-29 12:33:00,5.4629,5.46335,5.46,5.46224,15000000.0
2007-08-29 12:34:00,5.46013,5.46153,5.45895,5.46087,12000000.0
2007-08-29 12:35:00,5.45929,5.4613,5.4588,5.46112,12000000.0
2007-08-29 12:36:00,5.45933,5.46045,5.45779,5.45857,15000000.0
2007-08-29 12:37:00,5.4579,5.45925,5.45736,5.45854,8000000.0
2007-08-29 12:38:00,5.45825,5.45919,5.45733,5.45912,15000000.0
2007-08-29 12:39:00,5.45961,5.46014,5.4587,5.45887,14000000.0
2007-08-29 12:40:00,5.46002,5.46002,5.45855,5.45989,18000000.0
2007-08-29 12:41:00,5.459,5.45972,5.45829,5.45898,11000000.0
2007-08-29 12:42:00,5.45997,5.46038,5.45878,5.45878,17000000.0
2007-08-29 12:43:00,5.45967,5.46034,5.45921,5.4601,11000000.0
2007-08-29 12:44:00,5.45956,5.45965,5.45819,5.45939,13000000.0
2007-08-29 12:45:00,5.46023,5.46023,5.45849,5.45849,10000000.0
2007-08-29 12:46:00,5.45908,5.46023,5.45845,5.4602,20000000.0
2007-08-29 12:47:00,5.45933,5.46031,5.45885,5.45953,10000000.0
2007-08-29 12:48:00,5.45934,5.45959,5.45806,5.45836,10000000.0
2007-08-29 12:49:00,5.45732,5.45882,5.45696,5.45874,15000000.0
2007-08-29 12:50:00,5.45806,5.45811,5.45624,5.45699,14000000.0
2007-08-29 12:51:00,5.45645,5.45767,5.45645,5.45767,14000000.0
2007-08-29 12:52:00,5.45726,5.45772,5.45652,5.45675,9000000.0
2007-08-29 12:53:00,5.45739,5.45804,5.45621,5.45704,9000000.0
2007-08-29 12:54:00,5.45725,5.45867,5.45725,5.45867,20000000.0
2007-08-29 12:55:00,5.45822,5.45871,5.45695,5.45871,12000000.0
2007-08-29 12:56:00,5.45816,5.45839,5.45769,5.45769,7000000.0
2007-08-29 12:57:00,5.45806,5.45806,5.45508,5.45679,13000000.0
2007-08-29 12:58:00,5.45662,5.45739,5.45542,5.45706,16000000.0
2007-08-29 12:59:00,5.45581,5.45774,5.45581,5.45731,14000000.0
2007-08-29 13:00:00,5.45743,5.45807,5.45586,5.45807,12000000.0
2007-08-29 13:01:00,5.45758,5.45794,5.45624,5.45757,17000000.0
2007-08-29 13:02:00,5.45681,5.4575,5.45658,5.45725,10000000.0
2007-08-29 13:03:00,5.45771,5.45863,5.45698,5.45863,22000000.0
2007-08-29 13:04:00,5.45733,5.45808,5.45642,5.45798,20000000.0
2007-08-29 13:05:00,5.45782,5.4579,5.45639,5.457,14000000.0
2007-08-29 13:06:00,5.45774,5.45823,5.45661,5.45823,17000000.0
2007-08-29 13:07:00,5.45653,5.45805,5.45653,5.45792,22000000.0
2007-08-29 13:08:00,5.45617,5.45847,5.45617,5.45731,12000000.0
2007-08-29 13:09:00,5.45925,5.4593,5.45807,5.45812,12000000.0
2007-08-29 13:10:00,5.45832,5.45995,5.45757,5.45878,20000000.0
2007-08-29 13:11:00,5.45951,5.45951,5.4581,5.45938,12000000.0
2007-08-29 13:12:00,5.45863,5.45958,5.45738,5.4591,16000000.0
2007-08-29 13:13:00,5.45877,5.45921,5.45746,5.45814,14000000.0
2007-08-29 13:14:00,5.45882,5.45938,5.45745,5.45888,17000000.0
2007-08-29 13:15:00,5.45913,5.45944,5.45818,5.45847,7000000.0
2007-08-29 13:16:00,5.45927,5.4594,5.45731,5.45907,9000000.0
2007-08-29 13:17:00,5.45955,5.45955,5.45765,5.45832,15000000.0
2007-08-29 13:18:00,5.45829,5.45903,5.45738,5.45812,17000000.0
2007-08-29 13:19:00,5.45816,5.46036,5.45816,5.45938,15000000.0
2007-08-29 13:20:00,5.46029,5.46043,5.45826,5.46043,12000000.0
2007-08-29 13:21:00,5.46033,5.46049,5.45895,5.46049,24000000.0
2007-08-29 13:22:00,5.45947,5.46049,5.45947,5.45994,12000000.0
2007-08-29 13:23:00,5.45987,5.4604,5.45833,5.45833,12000000.0
2007-08-29 13:24:00,5.45953,5.45976,5.45872,5.45941,18000000.0
2007-08-29 13:25:00,5.45918,5.46004,5.45856,5.45899,12000000.0
2007-08-29 13:26:00,5.4591,5.45945,5.45771,5.45812,12000000.0
2007-08-29 13:27:00,5.45888,5.45925,5.45797,5.45811,9000000.0
2007-08-29 13:28:00,5.45916,5.4595,5.45831,5.45831,15000000.0
2007-08-29 13:29:00,5.45968,5.4602,5.45824,5.45866,14000000.0
2007-08-29 13:30:00,5.46037,5.46076,5.45932,5.45966,11000000.0
2007-08-29 13:31:00,5.4591,5.46207,5.4591,5.46207,11000000.0
2007-08-29 13:32:00,5.46179,5.46179,5.46056,5.46089,8000000.0
2007-08-29 13:33:00,5.46202,5.46233,5.46051,5.46233,14000000.0
2007-08-29 13:34:00,5.46156,5.4628,5.46101,5.4628,11000000.0
2007-08-29 13:35:00,5.46254,5.46257,5.46101,5.46146,16000000.0
2007-08-29 13:36:00,5.46191,5.46191,5.46069,5.46088,8000000.0
2007-08-29 13:37:00,5.4624,5.4624,5.46023,5.46085,17000000.0
2007-08-29 13:38:00,5.46101,5.46172,5.46055,5.4608,14000000.0
2007-08-29 13:39:00,5.46082,5.46123,5.4604,5.46054,10000000.0
2007-08-29 13:40:00,5.46086,5.46172,5.46051,5.46172,8000000.0
2007-08-29 13:41:00,5.46073,5.46161,5.46021,5.46136,11000000.0
2007-08-29 13:42:00,5.46106,5.46136,5.45988,5.46136,14000000.0
2007-08-29 13:43:00,5.46,5.46136,5.45983,5.46047,11000000.0
2007-08-29 13:44:00,5.46117,5.46169,5.46041,5.46169,11000000.0
2007-08-29 13:45:00,5.46126,5.46133,5.46029,5.4613,14000000.0
2007-08-29 13:46:00,5.46154,5.46154,5.46045,5.46098,11000000.0
2007-08-29 13:47:00,5.46147,5.46231,5.46009,5.46172,13000000.0
2007-08-29 13:48:00,5.46252,5.46296,5.46126,5.46296,14000000.0
2007-08-29 13:49:00,5.46247,5.46279,5.46161,5.46178,12000000.0
2007-08-29 13:50:00,5.46102,5.46269,5.4598,5.46269,16000000.0
2007-08-29 13:51:00,5.46259,5.46259,5.46069,5.46102,14000000.0
2007-08-29 13:52:00,5.46013,5.46174,5.46007,5.46174,10000000.0
2007-08-29 13:53:00,5.46131,5.46174,5.46023,5.46023,10000000.0
2007-08-29 13:54:00,5.46124,5.46208,5.46034,5.46034,8000000.0
2007-08-29 13:55:00,5.46231,5.46233,5.46061,5.46201,13000000.0
2007-08-29 13:56:00,5.46232,5.46256,5.4606,5.46072,17000000.0
2007-08-29 13:57:00,5.46167,5.4621,5.4605,5.46206,13000000.0
2007-08-29 13:58:00,5.46209,5.46209,5.46105,5.46177,7000000.0
2007-08-29 13:59:00,5.4616,5.46199,5.46068,5.46095,9000000.0
2007-08-29 14:00:00,5.45973,5.46132,5.45933,5.46008,7000000.0
2007-08-29 14:01:00,5.4604,5.46077,5.45931,5.46002,11000000.0
2007-08-29 14:02:00,5.4603,5.4603,5.45819,5.45909,19000000.0
2007-08-29 14:03:00,5.45847,5.45999,5.45839,5.45839,13000000.0
2007-08-29 14:04:00,5.45918,5.4594,5.45671,5.45671,22000000.0
2007-08-29 14:05:00,5.4598,5.4598,5.45683,5.45683,17000000.0
2007-08-29 14:06:00,5.45818,5.45818,5.4574,5.45748,11000000.0
2007-08-29 14:07:00,5.45665,5.45816,5.45661,5.45797,9000000.0
2007-08-29 14:08:00,5.45781,5.45781,5.45679,5.45703,11000000.0
2007-08-29 14:09:00,5.45706,5.45759,5.4561,5.4573,12000000.0
2007-08-29 14:10:00,5.45663,5.457,5.45529,5.4565,13000000.0
2007-08-29 14:11:00,5.45532,5.45635,5.45469,5.455,14000000.0
2007-08-29 14:12:00,5.45555,5.4563,5.45467,5.4563,11000000.0
2007-08-29 14:13:00,5.45685,5.45748,5.456,5.45645,11000000.0
2007-08-29 14:14:00,5.45638,5.45763,5.45608,5.45733,7000000.0
2007-08-29 14:15:00,5.45617,5.45765,5.45553,5.45677,14000000.0
2007-08-29 14:16:00,5.45734,5.45753,5.45537,5.45722,13000000.0
2007-08-29 14:17:00,5.45575,5.45733,5.45521,5.45673,22000000.0
2007-08-29 14:18:00,5.45682,5.45705,5.45517,5.45632,15000000.0
2007-08-29 14:19:00,5.45627,5.45722,5.45591,5.45625,12000000.0
2007-08-29 14:20:00,5.45579,5.4573,5.45578,5.45688,7000000.0
2007-08-29 14:21:00,5.45681,5.45793,5.45637,5.45793,13000000.0
2007-08-29 14:22:00,5.45667,5.45759,5.45651,5.45759,8000000.0
2007-08-29 14:23:00,5.45751,5.45832,5.45697,5.45832,11000000.0
2007-08-29 14:24:00,5.45775,5.45775,5.45631,5.4577,13000000.0
2007-08-29 14:25:00,5.45785,5.45785,5.4558,5.45775,15000000.0
2007-08-29 14:26:00,5.45777,5.45777,5.45528,5.45635,8000000.0
2007-08-29 14:27:00,5.45563,5.4574,5.45505,5.45732,10000000.0
2007-08-29 14:28:00,5.45605,5.45657,5.45513,5.45599,11000000.0
2007-08-29 14:29:00,5.45716,5.45724,5.4558,5.45645,21000000.0
2007-08-29 14:30:00,5.45671,5.45791,5.45658,5.45791,11000000.0
2007-08-29 14:31:00,5.45659,5.45772,5.45619,5.45772,17000000.0
2007-08-29 14:32:00,5.45723,5.45732,5.45619,5.45619,15000000.0
2007-08-29 14:33:00,5.45727,5.45732,5.45573,5.45622,8000000.0
2007-08-29 14:34:00,5.45679,5.45751,5.45618,5.45751,9000000.0
2007-08-29 14:35:00,5.45655,5.45729,5.45562,5.45729,11000000.0
2007-08-29 14:36:00,5.45688,5.45771,5.45605,5.45695,15000000.0
2007-08-29 14:37:00,5.45591,5.45743,5.45591,5.4567,8000000.0
2007-08-29 14:38:00,5.45657,5.45709,5.45624,5.45657,10000000.0
2007-08-29 14:39:00,5.4578,5.4578,5.45596,5.45696,19000000.0
2007-08-29 14:40:00,5.45769,5.45769,5.45529,5.45529,15000000.0
2007-08-29 14:41:00,5.45638,5.45733,5.45545,5.45676,15000000.0
2007-08-29 14:42:00,5.45702,5.45704,5.45545,5.4562,17000000.0
2007-08-29 14:43:00,5.45641,5.45669,5.45514,5.45519,15000000.0
2007-08-29 14:44:00,5.45649,5.45663,5.45473,5.45566,15000000.0
2007-08-29 14:45:00,5.45652,5.45652,5.45441,5.45588,9000000.0
2007-08-29 14:46:00,5.45547,5.45547,5.4545,5.45499,11000000.0
2007-08-29 14:47:00,5.45478,5.45545,5.45378,5.45479,12000000.0
2007-08-29 14:48:00,5.45579,5.45579,5.45399,5.4551,12000000.0
2007-08-29 14:49:00,5.45513,5.45513,5.45321,5.45437,12000000.0
2007-08-29 14:50:00,5.45394,5.45516,5.45351,5.45516,15000000.0
2007-08-29 14:51:00,5.45491,5.4555,5.45444,5.45508,10000000.0
2007-08-29 14:52:00,5.45449,5.45679,5.45449,5.45546,13000000.0
2007-08-29 14:53:00,5.45571,5.45571,5.45443,5.45513,13000000.0
2007-08-29 14:54:00,5.45556,5.45591,5.45407,5.45407,9000000.0
2007-08-29 14:55:00,5.45558,5.45592,5.4546,5.45501,16000000.0
2007-08-29 14:56:00,5.45609,5.45609,5.45298,5.45298,15000000.0
2007-08-29 14:57:00,5.45393,5.4545,5.45284,5.45423,15000000.0
2007-08-29 14:58:00,5.45368,5.45415,5.45287,5.45349,11000000.0
2007-08-29 14:59:00,5.45446,5.45446,5.4528,5.45313,14000000.0
2007-08-29 15:00:00,5.45338,5.45423,5.4519,5.4519,18000000.0
2007-08-29 15:01:00,5.45356,5.4537,5.45162,5.45329,12000000.0
2007-08-29 15:02:00,5.45258,5.45348,5.45195,5.45336,7000000.0
2007-08-29 15:03:00,5.45365,5.45365,5.45163,5.45215,18000000.0
2007-08-29 15:04:00,5.45232,5.45327,5.45161,5.4525,21000000.0
2007-08-29 15:05:00,5.45176,5.45246,5.45077,5.45202,13000000.0
2007-08-29 15:06:00,5.45158,5.4524,5.45083,5.45154,14000000.0
2007-08-29 15:07:00,5.45114,5.45215,5.45039,5.45091,22000000.0
2007-08-29 15:08:00,5.45187,5.4522,5.45087,5.45093,10000000.0
2007-08-29 15:09:00,5.45227,5.45227,5.45049,5.45049,9000000.0
2007-08-29 15:10:00,5.45186,5.45223,5.45033,5.45114,14000000.0
2007-08-29 15:11:00,5.45196,5.45228,5.45089,5.45188,12000000.0
2007-08-29 15:12:00,5.45196,5.45275,5.45105,5.45262,13000000.0
2007-08-29 15:13:00,5.45234,5.45261,5.45069,5.45251,12000000.0
2007-08-29 15:14:00,5.45132,5.45268,5.45132,5.45268,10000000.0
2007-08-29 15:15:00,5.45333,5.45333,5.45185,5.45281,16000000.0
2007-08-29 15:16:00,5.45325,5.45329,5.45097,5.45227,15000000.0
2007-08-29 15:17:00,5.45202,5.45277,5.45057,5.45057,14000000.0
2007-08-29 15:18:00,5.45105,5.45303,5.45105,5.45184,12000000.0
2007-08-29 15:19:00,5.45204,5.45279,5.45149,5.45279,11000000.0
2007-08-29 15:20:00,5.45241,5.45259,5.45061,5.45085,14000000.0
2007-08-29 15:21:00,5.44995,5.45203,5.44995,5.45024,14000000.0
2007-08-29 15:22:00,5.45112,5.45134,5.44984,5.45078,10000000.0
2007-08-29 15:23:00,5.45057,5.45063,5.44913,5.45063,11000000.0
2007-08-29 15:24:00,5.45054,5.45054,5.44949,5.45009,10000000.0
2007-08-29 15:25:00,5.45009,5.4507,5.44924,5.45067,16000000.0
2007-08-29 15:26:00,5.44981,5.45027,5.44856,5.44954,15000000.0
2007-08-29 15:27:00,5.44981,5.45007,5.44706,5.44827,10000000.0
2007-08-29 15:28:00,5.44831,5.44946,5.44754,5.44876,11000000.0
2007-08-29 15:29:00,5.44824,5.44946,5.44718,5.44838,19000000.0
2007-08-29 15:30:00,5.44871,5.4495,5.44806,5.44867,10000000.0
2007-08-29 15:31:00,5.44916,5.44938,5.44613,5.44718,14000000.0
2007-08-29 15:32:00,5.44766,5.4481,5.4462,5.44745,12000000.0
2007-08-29 15:33:00,5.44792,5.44895,5.44681,5.44839,20000000.0
2007-08-29 15:34:00,5.44795,5.44886,5.44645,5.44781,12000000.0
2007-08-29 15:35:00,5.44767,5.44783,5.44485,5.44609,12000000.0
2007-08-29 15:36:00,5.44553,5.4464,5.44476,5.44525,10000000.0
2007-08-29 15:37:00,5.4463,5.447,5.44564,5.44651,10000000.0
2007-08-29 15:38:00,5.44606,5.44758,5.44569,5.44713,13000000.0
2007-08-29 15:39:00,5.44604,5.44703,5.44604,5.44663,7000000.0
2007-08-29 15:40:00,5.44642,5.44702,5.44581,5.44702,10000000.0
2007-08-29 15:41:00,5.44701,5.44789,5.44624,5.44789,9000000.0
2007-08-29 15:42:00,5.44684,5.44737,5.44566,5.44737,13000000.0
2007-08-29 15:43:00,5.44663,5.4482,5.44634,5.4482,16000000.0
2007-08-29 15:44:00,5.44629,5.44858,5.44629,5.44808,14000000.0
2007-08-29 15:45:00,5.4483,5.44871,5.44703,5.4474,15000000.0
2007-08-29 15:46:00,5.448,5.44821,5.44653,5.44821,13000000.0
2007-08-29 15:47:00,5.44822,5.44853,5.44708,5.44758,9000000.0
2007-08-29 15:48:00,5.4487,5.44895,5.44685,5.44815,21000000.0
2007-08-29 15:49:00,5.44763,5.44823,5.44631,5.44636,23000000.0
2007-08-29 15:50:00,5.44849,5.44903,5.44688,5.44688,12000000.0
2007-08-29 15:51:00,5.44876,5.44907,5.44735,5.44871,19000000.0
2007-08-29 15:52:00,5.44896,5.45,5.44849,5.44992,15000000.0
2007-08-29 15:53:00,5.44955,5.45047,5.44812,5.44928,14000000.0
2007-08-29 15:54:00,5.44865,5.45038,5.44816,5.45006,15000000.0
2007-08-29 15:55:00,5.44938,5.45066,5.44915,5.45066,12000000.0
2007-08-29 15:56:00,5.45033,5.45182,5.44945,5.45177,18000000.0
2007-08-29 15:57:00,5.45117,5.45178,5.4499,5.4499,10000000.0
2007-08-29 15:58:00,5.45075,5.45133,5.45004,5.45046,22000000.0
2007-08-29 15:59:00,5.45144,5.45146,5.44977,5.4514,12000000.0
2007-08-29 16:00:00,5.45052,5.45174,5.4498,5.45174,12000000.0
2007-08-29 16:01:00,5.45154,5.45154,5.44973,5.45123,12000000.0
2007-08-29 16:02:00,5.45137,5.45159,5.45011,5.45142,13000000.0
2007-08-29 16:03:00,5.44976,5.45199,5.44976,5.45194,13000000.0
2007-08-29 16:04:00,5.45108,5.45188,5.45015,5.45188,11000000.0
2007-08-29 16:05:00,5.45281,5.45286,5.45068,5.45068,9000000.0
2007-08-29 16:06:00,5.45171,5.4523,5.4498,5.45172,14000000.0
2007-08-29 16:07:00,5.45091,5.45139,5.44999,5.45115,15000000.0
2007-08-29 16:08:00,5.45165,5.45177,5.45019,5.45019,15000000.0
2007-08-29 16:09:00,5.45199,5.45217,5.45088,5.45088,17000000.0
2007-08-29 16:10:00,5.45194,5.45194,5.45061,5.4509,14000000.0
2007-08-29 16:11:00,5.45146,5.45191,5.45107,5.45107,9000000.0
2007-08-29 16:12:00,5.45214,5.45263,5.45094,5.45125,15000000.0
2007-08-29 16:13:00,5.4524,5.45245,5.451,5.45245,14000000.0
2007-08-29 16:14:00,5.45105,5.4527,5.45105,5.45132,12000000.0
2007-08-29 16:15:00,5.4519,5.4519,5.45015,5.45129,14000000.0
2007-08-29 16:16:00,5.45127,5.45127,5.44998,5.44998,13000000.0
2007-08-29 16:17:00,5.45225,5.45225,5.45004,5.45096,18000000.0
2007-08-29 16:18:00,5.45124,5.4519,5.45063,5.45136,13000000.0
2007-08-29 16:19:00,5.45137,5.45187,5.45046,5.45084,8000000.0
2007-08-29 16:20:00,5.45123,5.45181,5.4503,5.45116,13000000.0
2007-08-29 16:21:00,5.45089,5.45185,5.44976,5.45185,12000000.0
2007-08-29 16:22:00,5.45085,5.45085,5.449,5.44977,11000000.0
2007-08-29 16:23:00,5.4506,5.4511,5.44884,5.4511,14000000.0
2007-08-29 16:24:00,5.44907,5.45124,5.44903,5.45124,15000000.0
2007-08-29 16:25:00,5.45066,5.45092,5.44985,5.45092,11000000.0
2007-08-29 16:26:00,5.45168,5.45197,5.45034,5.45043,8000000.0
2007-08-29 16:27:00,5.45146,5.45201,5.4503,5.4503,10000000.0
2007-08-29 16:28:00,5.45026,5.45181,5.45026,5.45065,15000000.0
2007-08-29 16:29:00,5.45224,5.45224,5.4508,5.45148,7000000.0
2007-08-29 16:30:00,5.45145,5.4517,5.44981,5.45103,16000000.0
2007-08-29 16:31:00,5.44965,5.45161,5.44965,5.45161,14000000.0
2007-08-29 16:32:00,5.45182,5.45218,5.45063,5.452,7000000.0
2007-08-29 16:33:00,5.45074,5.45227,5.45052,5.45133,8000000.0
2007-08-29 16:34:00,5.45164,5.45244,5.45089,5.45136,8000000.0
2007-08-29 16:35:00,5.45253,5.45254,5.45127,5.45174,9000000.0
2007-08-29 16:36:00,5.45275,5.45275,5.4514,5.45185,13000000.0
2007-08-29 16:37:00,5.45206,5.45213,5.45118,5.45148,18000000.0
2007-08-29 16:38:00,5.45157,5.452,5.45038,5.45188,18000000.0
2007-08-29 16:39:00,5.45136,5.4523,5.45114,5.45196,20000000.0
2007-08-29 16:40:00,5.45211,5.45213,5.45101,5.45213,13000000.0
2007-08-29 16:41:00,5.45088,5.45175,5.44915,5.44916,20000000.0
2007-08-29 16:42:00,5.45032,5.45089,5.44902,5.45044,18000000.0
2007-08-29 16:43:00,5.45062,5.45093,5.44921,5.45022,15000000.0
2007-08-29 16:44:00,5.45086,5.45086,5.44897,5.44941,20000000.0
2007-08-29 16:45:00,5.45089,5.45112,5.44875,5.44875,13000000.0
2007-08-29 16:46:00,5.45008,5.4506,5.4494,5.4506,15000000.0
2007-08-29 16:47:00,5.45096,5.45124,5.44977,5.44994,8000000.0
2007-08-29 16:48:00,5.44978,5.45079,5.44931,5.44982,11000000.0
2007-08-29 16:49:00,5.45007,5.45087,5.4494,5.44958,12000000.0
2007-08-29 16:50:00,5.45133,5.45161,5.45013,5.45077,15000000.0
2007-08-29 16:51:00,5.45037,5.45156,5.45037,5.45068,18000000.0
2007-08-29 16:52:00,5.44959,5.45133,5.44914,5.44914,14000000.0
2007-08-29 16:53:00,5.44983,5.45054,5.44927,5.45042,8000000.0
2007-08-29 16:54:00,5.44949,5.45098,5.44835,5.44835,11000000.0
2007-08-29 16:55:00,5.45005,5.45022,5.44912,5.44997,12000000.0
2007-08-29 16:56:00,5.45013,5.45013,5.44894,5.44936,10000000.0
2007-08-29 16:57:00,5.44967,5.45038,5.44848,5.44848,8000000.0
2007-08-29 16:58:00,5.44977,5.45001,5.44824,5.45001,9000000.0
2007-08-29 16:59:00,5.44986,5.45087,5.44898,5.45071,13000000.0
2007-08-29 17:00:00,5.45092,5.45092,5.44884,5.44935,11000000.0
2007-08-29 17:01:00,5.44967,5.4498,5.44809,5.44911,12000000.0
2007-08-29 17:02:00,5.4497,5.4502,5.44709,5.44834,10000000.0
2007-08-29 17:03:00,5.44633,5.45024,5.4463,5.44751,16000000.0
2007-08-29 17:04:00,5.44776,5.44776,5.44563,5.44637,13000000.0
2007-08-29 17:05:00,5.44751,5.44821,5.44626,5.44675,16000000.0
2007-08-29 17:06:00,5.44697,5.44814,5.44514,5.44717,12000000.0
2007-08-29 17:07:00,5.44552,5.44675,5.44398,5.4451,8000000.0
2007-08-29 17:08:00,5.44412,5.44577,5.44284,5.44394,21000000.0
2007-08-29 17:09:00,5.44474,5.44518,5.44352,5.44406,16000000.0
2007-08-29 17:10:00,5.44456,5.44532,5.44423,5.44496,11000000.0
2007-08-29 17:11:00,5.44575,5.44575,5.44454,5.44506,11000000.0
2007-08-29 17:12:00,5.4448,5.44513,5.44376,5.44451,9000000.0
2007-08-29 17:13:00,5.44323,5.4442,5.44248,5.44299,9000000.0
2007-08-29 17:14:00,5.44242,5.44397,5.44242,5.44316,17000000.0
2007-08-29 17:15:00,5.44254,5.44451,5.44254,5.44381,11000000.0
2007-08-29 17:16:00,5.44461,5.44461,5.44324,5.4442,15000000.0
2007-08-29 17:17:00,5.44432,5.44564,5.444,5.444,13000000.0
2007-08-29 17:18:00,5.44578,5.44597,5.44387,5.44387,15000000.0
2007-08-29 17:19:00,5.4454,5.44623,5.4444,5.4444,17000000.0
2007-08-29 17:20:00,5.44416,5.44565,5.44416,5.44518,12000000.0
2007-08-29 17:21:00,5.44596,5.44614,5.4449,5.44514,7000000.0
2007-08-29 17:22:00,5.44482,5.44645,5.44467,5.44605,14000000.0
2007-08-29 17:23:00,5.4451,5.44603,5.44437,5.44437,13000000.0
2007-08-29 17:24:00,5.44492,5.44525,5.44315,5.44446,9000000.0
2007-08-29 17:25:00,5.44577,5.44577,5.44371,5.44371,11000000.0
2007-08-29 17:26:00,5.44435,5.44511,5.44357,5.44419,16000000.0
2007-08-29 17:27:00,5.44469,5.44496,5.44366,5.44465,9000000.0
2007-08-29 17:28:00,5.44369,5.44462,5.44213,5.44213,15000000.0
2007-08-29 17:29:00,5.44453,5.44453,5.44181,5.4434,11000000.0
2007-08-29 17:30:00,5.44246,5.44312,5.44119,5.44257,19000000.0
2007-08-29 17:31:00,5.4421,5.44267,5.44153,5.44192,11000000.0
2007-08-29 17:32:00,5.44252,5.44288,5.4416,5.44208,9000000.0
2007-08-29 17:33:00,5.44315,5.44315,5.44161,5.44167,10000000.0
2007-08-29 17:34:00,5.44276,5.44312,5.44152,5.44212,14000000.0
2007-08-29 17:35:00,5.44141,5.4427,5.44132,5.44168,13000000.0
2007-08-29 17:36:00,5.44253,5.44254,5.44007,5.44166,11000000.0
2007-08-29 17:37:00,5.44179,5.44218,5.43935,5.44046,15000000.0
2007-08-29 17:38:00,5.43996,5.44157,5.43897,5.44059,17000000.0
2007-08-29 17:39:00,5.44046,5.44125,5.43979,5.44026,8000000.0
2007-08-29 17:40:00,5.44006,5.44156,5.43995,5.44081,12000000.0
2007-08-29 17:41:00,5.44159,5.44223,5.44041,5.44212,21000000.0
2007-08-29 17:42:00,5.44105,5.44193,5.4403,5.44071,13000000.0
2007-08-29 17:43:00,5.44156,5.44185,5.4406,5.44129,11000000.0
2007-08-29 17:44:00,5.44056,5.44142,5.43984,5.44101,19000000.0
2007-08-29 17:45:00,5.44073,5.44196,5.44031,5.44196,10000000.0
2007-08-29 17:46:00,5.44206,5.44207,5.44051,5.44123,13000000.0
2007-08-29 17:47:00,5.44187,5.44187,5.43981,5.44012,9000000.0
2007-08-29 17:48:00,5.4401,5.44166,5.43953,5.4408,14000000.0
2007-08-29 17:49:00,5.44068,5.44289,5.44018,5.44206,14000000.0
2007-08-29 17:50:00,5.44224,5.44262,5.44084,5.44262,17000000.0
2007-08-29 17:51:00,5.44146,5.44211,5.44082,5.44148,13000000.0
2007-08-29 17:52:00,5.44199,5.44248,5.44009,5.44082,24000000.0
2007-08-29 17:53:00,5.44075,5.44147,5.43997,5.44147,16000000.0
2007-08-29 17:54:00,5.44131,5.44164,5.44026,5.44117,16000000.0
2007-08-29 17:55:00,5.44098,5.44166,5.44053,5.44096,13000000.0
2007-08-29 17:56:00,5.44012,5.44209,5.44012,5.44113,15000000.0
2007-08-29 17:57:00,5.44078,5.4416,5.44041,5.44053,10000000.0
2007-08-29 17:58:00,5.44043,5.44117,5.43945,5.43992,15000000.0
2007-08-29 17:59:00,5.44079,5.44103,5.43959,5.44004,13000000.0
2007-08-29 18:00:00,5.44014,5.44066,5.43954,5.44033,7000000.0
2007-08-29 18:01:00,5.44027,5.441,5.43957,5.4408,18000000.0
2007-08-29 18:02:00,5.44067,5.44115,5.43988,5.44047,17000000.0
2007-08-29 18:03:00,5.44042,5.44117,5.43991,5.43997,16000000.0
2007-08-29 18:04:00,5.4403,5.44159,5.43989,5.44081,14000000.0
2007-08-29 18:05:00,5.44047,5.44178,5.43998,5.44159,13000000.0
2007-08-29 18:06:00,5.44172,5.4424,5.44023,5.44114,18000000.0
2007-08-29 18:07:00,5.44193,5.44253,5.4411,5.44184,12000000.0
2007-08-29 18:08:00,5.44146,5.44283,5.44108,5.44108,18000000.0
2007-08-29 18:09:00,5.44284,5.44284,5.44094,5.44178,12000000.0
2007-08-29 18:10:00,5.44197,5.44197,5.44045,5.44184,13000000.0
2007-08-29 18:11:00,5.44271,5.44278,5.44122,5.44173,10000000.0
2007-08-29 18:12:00,5.44227,5.44249,5.4413,5.44136,11000000.0
2007-08-29 18:13:00,5.44216,5.44267,5.44096,5.44096,14000000.0
2007-08-29 18:14:00,5.44242,5.44242,5.44126,5.44153,10000000.0
2007-08-29 18:15:00,5.44129,5.44215,5.44088,5.44145,10000000.0
2007-08-29 18:16:00,5.44243,5.44243,5.44074,5.44148,9000000.0
2007-08-29 18:17:00,5.44215,5.44239,5.4409,5.44107,18000000.0
2007-08-29 18:18:00,5.44186,5.44273,5.44142,5.44256,14000000.0
2007-08-29 18:19:00,5.44185,5.44233,5.44148,5.44179,10000000.0
2007-08-29 18:20:00,5.44228,5.44286,5.44102,5.44228,15000000.0
2007-08-29 18:21:00,5.44236,5.443,5.44181,5.44216,18000000.0
2007-08-29 18:22:00,5.44266,5.44266,5.44075,5.4417,14000000.0
2007-08-29 18:23:00,5.44251,5.44251,5.44085,5.44085,7000000.0
2007-08-29 18:24:00,5.44195,5.44224,5.44081,5.44164,9000000.0
2007-08-29 18:25:00,5.44201,5.44242,5.44127,5.44127,13000000.0
2007-08-29 18:26:00,5.44331,5.44347,5.4412,5.44326,16000000.0
2007-08-29 18:27:00,5.44163,5.44281,5.44109,5.44128,14000000.0
2007-08-29 18:28:00,5.44186,5.44302,5.44111,5.44238,13000000.0
2007-08-29 18:29:00,5.44194,5.44306,5.44194,5.44261,11000000.0
2007-08-29 18:30:00,5.44279,5.44279,5.4416,5.44224,16000000.0
2007-08-29 18:31:00,5.44273,5.44273,5.44113,5.44145,12000000.0
2007-08-29 18:32:00,5.44163,5.44252,5.44131,5.44245,11000000.0
2007-08-29 18:33:00,5.4421,5.4425,5.44135,5.4425,13000000.0
2007-08-29 18:34:00,5.44192,5.4431,5.44166,5.44187,13000000.0
2007-08-29 18:35:00,5.44177,5.44277,5.44112,5.44258,18000000.0
2007-08-29 18:36:00,5.44263,5.44283,5.44145,5.4422,18000000.0
2007-08-29 18:37:00,5.44191,5.44297,5.44136,5.4425,18000000.0
2007-08-29 18:38:00,5.4424,5.44296,5.44174,5.44246,11000000.0
2007-08-29 18:39:00,5.44171,5.44267,5.44162,5.44247,11000000.0
2007-08-29 18:40:00,5.44158,5.44288,5.44146,5.44212,14000000.0
2007-08-29 18:41:00,5.44137,5.44266,5.44099,5.44266,16000000.0
2007-08-29 18:42:00,5.44322,5.44366,5.44193,5.44361,14000000.0
2007-08-29 18:43:00,5.44386,5.44411,5.44273,5.44277,10000000.0
2007-08-29 18:44:00,5.44321,5.44412,5.44272,5.44272,13000000.0
2007-08-29 18:45:00,5.44394,5.44399,5.44269,5.44329,13000000.0
2007-08-29 18:46:00,5.44299,5.44433,5.44216,5.44433,12000000.0
2007-08-29 18:47:00,5.44426,5.44455,5.44293,5.44415,14000000.0
2007-08-29 18:48:00,5.4432,5.44452,5.44307,5.44342,15000000.0
2007-08-29 18:49:00,5.44377,5.44446,5.44282,5.44289,12000000.0
2007-08-29 18:50:00,5.44383,5.44442,5.44344,5.44367,9000000.0
2007-08-29 18:51:00,5.44375,5.44482,5.44318,5.44434,17000000.0
2007-08-29 18:52:00,5.44494,5.44528,5.44373,5.44528,9000000.0
2007-08-29 18:53:00,5.4447,5.44554,5.44421,5.44547,14000000.0
2007-08-29 18:54:00,5.44545,5.44545,5.44367,5.44367,14000000.0
2007-08-29 18:55:00,5.44543,5.44552,5.44409,5.44409,10000000.0
2007-08-29 18:56:00,5.44502,5.44536,5.44365,5.44365,16000000.0
2007-08-29 18:57:00,5.446,5.446,5.44377,5.44377,17000000.0
2007-08-29 18:58:00,5.44509,5.44555,5.44415,5.44446,14000000.0
2007-08-29 18:59:00,5.44486,5.44556,5.4438,5.44502,14000000.0
2007-08-29 19:00:00,5.44576,5.44579,5.44441,5.44551,15000000.0
2007-08-29 19:01:00,5.445,5.44544,5.44409,5.44497,15000000.0
2007-08-29 19:02:00,5.44518,5.44546,5.44413,5.44517,14000000.0
2007-08-29 19:03:00,5.44452,5.44574,5.44444,5.44507,14000000.0
2007-08-29 19:04:00,5.44563,5.44563,5.44414,5.44485,12000000.0
2007-08-29 19:05:00,5.44377,5.44536,5.4434,5.44489,15000000.0
2007-08-29 19:06:00,5.44479,5.44517,5.44378,5.44424,16000000.0
2007-08-29 19:07:00,5.44422,5.44488,5.44345,5.44488,20000000.0
2007-08-29 19:08:00,5.44379,5.44452,5.44332,5.44452,8000000.0
2007-08-29 19:09:00,5.44362,5.44481,5.4434,5.4434,17000000.0
2007-08-29 19:10:00,5.44378,5.44484,5.44361,5.44384,9000000.0
2007-08-29 19:11:00,5.44433,5.44482,5.44353,5.44381,16000000.0
2007-08-29 19:12:00,5.44386,5.4445,5.44356,5.44441,13000000.0
2007-08-29 19:13:00,5.44311,5.44479,5.44307,5.44394,10000000.0
2007-08-29 19:14:00,5.44439,5.4448,5.44341,5.44409,20000000.0
2007-08-29 19:15:00,5.44421,5.44473,5.44302,5.44457,12000000.0
2007-08-29 19:16:00,5.44435,5.44514,5.44343,5.44343,8000000.0
2007-08-29 19:17:00,5.44499,5.44499,5.44369,5.44382,18000000.0
2007-08-29 19:18:00,5.44423,5.44477,5.44327,5.44372,11000000.0
2007-08-29 19:19:00,5.44374,5.44466,5.44292,5.44466,12000000.0
2007-08-29 19:20:00,5.44401,5.44485,5.44355,5.44403,14000000.0
2007-08-29 19:21:00,5.4445,5.44506,5.44383,5.44463,13000000.0
2007-08-29 19:22:00,5.44541,5.44606,5.44463,5.44479,12000000.0
2007-08-29 19:23:00,5.44477,5.44596,5.44472,5.44508,14000000.0
2007-08-29 19:24:00,5.44642,5.44671,5.44472,5.44621,19000000.0
2007-08-29 19:25:00,5.44547,5.44613,5.44511,5.44579,8000000.0
2007-08-29 19:26:00,5.44692,5.44694,5.44487,5.44487,7000000.0
2007-08-29 19:27:00,5.44544,5.44651,5.44538,5.44561,20000000.0
2007-08-29 19:28:00,5.44569,5.44676,5.44531,5.44531,17000000.0
2007-08-29 19:29:00,5.44572,5.44663,5.44549,5.44615,10000000.0
2007-08-29 19:30:00,5.44572,5.44646,5.44516,5.44516,15000000.0
2007-08-29 19:31:00,5.44592,5.44635,5.44524,5.44635,11000000.0
2007-08-29 19:32:00,5.44511,5.44625,5.44484,5.44544,9000000.0
2007-08-29 19:33:00,5.44515,5.44624,5.4451,5.44522,14000000.0
2007-08-29 19:34:00,5.44583,5.44609,5.44503,5.44536,17000000.0
2007-08-29 19:35:00,5.44633,5.44633,5.44505,5.44534,8000000.0
2007-08-29 19:36:00,5.44522,5.44678,5.44522,5.4464,15000000.0
2007-08-29 19:37:00,5.44651,5.4466,5.44539,5.44645,8000000.0
2007-08-29 19:38:00,5.44627,5.44694,5.44566,5.44631,15000000.0
2007-08-29 19:39:00,5.44622,5.44766,5.44594,5.44641,17000000.0
2007-08-29 19:40:00,5.44664,5.44724,5.44528,5.44694,16000000.0
2007-08-29 19:41:00,5.44749,5.44756,5.44621,5.44621,11000000.0
2007-08-29 19:42:00,5.4464,5.44773,5.44619,5.44773,15000000.0
2007-08-29 19:43:00,5.44709,5.44709,5.44542,5.44631,14000000.0
2007-08-29 19:44:00,5.44626,5.44718,5.44617,5.44643,14000000.0
2007-08-29 19:45:00,5.44582,5.44746,5.44576,5.44613,15000000.0
2007-08-29 19:46:00,5.44592,5.44716,5.44592,5.44694,15000000.0
2007-08-29 19:47:00,5.44708,5.44843,5.44676,5.448,16000000.0
2007-08-29 19:48:00,5.44663,5.44841,5.44657,5.44841,16000000.0
2007-08-29 19:49:00,5.44826,5.4483,5.44653,5.44769,8000000.0
2007-08-29 19:50:00,5.44822,5.44822,5.44619,5.44683,9000000.0
2007-08-29 19:51:00,5.4468,5.44721,5.44571,5.44603,19000000.0
2007-08-29 19:52:00,5.44666,5.44694,5.44561,5.44561,11000000.0
2007-08-29 19:53:00,5.44704,5.44704,5.44559,5.44631,14000000.0
2007-08-29 19:54:00,5.447,5.447,5.44503,5.44543,18000000.0
2007-08-29 19:55:00,5.44516,5.44679,5.44516,5.44655,13000000.0
2007-08-29 19:56:00,5.4458,5.44612,5.44553,5.44575,10000000.0
2007-08-29 19:57:00,5.44599,5.44641,5.44487,5.44585,16000000.0
2007-08-29 19:58:00,5.44576,5.446,5.44455,5.4455,15000000.0
2007-08-29 19:59:00,5.44573,5.44619,5.4448,5.44619,14000000.0
2007-08-29 20:00:00,5.44682,5.44682,5.44533,5.44604,11000000.0
2007-08-29 20:01:00,5.44588,5.44613,5.44482,5.44557,24000000.0
2007-08-29 20:02:00,5.44533,5.4455,5.44473,5.44524,11000000.0
2007-08-29 20:03:00,5.44572,5.4458,5.44419,5.44455,11000000.0
2007-08-29 20:04:00,5.44497,5.44566,5.44416,5.44566,10000000.0
2007-08-29 20:05:00,5.44582,5.44595,5.44447,5.44507,17000000.0
2007-08-29 20:06:00,5.44549,5.44596,5.44494,5.44596,10000000.0
2007-08-29 20:07:00,5.44539,5.44607,5.44412,5.44607,14000000.0
2007-08-29 20:08:00,5.44543,5.44543,5.44367,5.44442,13000000.0
2007-08-29 20:09:00,5.44474,5.44513,5.44391,5.4451,11000000.0
2007-08-29 20:10:00,5.44513,5.44513,5.44392,5.4441,11000000.0
2007-08-29 20:11:00,5.44424,5.44475,5.44383,5.44415,9000000.0
2007-08-29 20:12:00,5.44419,5.44472,5.44319,5.44472,16000000.0
2007-08-29 20:13:00,5.4442,5.44428,5.44324,5.44394,11000000.0
2007-08-29 20:14:00,5.44325,5.4446,5.44314,5.4446,19000000.0
2007-08-29 20:15:00,5.44347,5.44501,5.44347,5.44384,13000000.0
2007-08-29 20:16:00,5.44395,5.44446,5.44306,5.44396,15000000.0
2007-08-29 20:17:00,5.44442,5.44458,5.44304,5.44304,8000000.0
2007-08-29 20:18:00,5.44424,5.44493,5.44375,5.44493,14000000.0
2007-08-29 20:19:00,5.4446,5.44515,5.44322,5.4437,14000000.0
2007-08-29 20:20:00,5.44488,5.44502,5.44393,5.44451,12000000.0
2007-08-29 20:21:00,5.44377,5.44476,5.44326,5.44389,9000000.0
2007-08-29 20:22:00,5.44445,5.44491,5.44337,5.44431,17000000.0
2007-08-29 20:23:00,5.44485,5.44485,5.44373,5.44373,11000000.0
2007-08-29 20:24:00,5.44371,5.44479,5.44332,5.44465,16000000.0
2007-08-29 20:25:00,5.4452,5.44532,5.44435,5.44532,11000000.0
2007-08-29 20:26:00,5.44459,5.44488,5.44408,5.4446,8000000.0
2007-08-29 20:27:00,5.44426,5.44502,5.44397,5.44429,13000000.0
2007-08-29 20:28:00,5.44468,5.44511,5.44374,5.44465,15000000.0
2007-08-29 20:29:00,5.44443,5.44539,5.44386,5.44537,16000000.0
2007-08-29 20:30:00,5.44553,5.44571,5.4449,5.44534,8000000.0
2007-08-29 20:31:00,5.44597,5.44622,5.44447,5.44622,18000000.0
2007-08-29 20:32:00,5.44608,5.44608,5.44494,5.44557,7000000.0
2007-08-29 20:33:00,5.44622,5.44636,5.44439,5.44542,13000000.0
2007-08-29 20:34:00,5.44557,5.44574,5.44365,5.44415,13000000.0
2007-08-29 20:35:00,5.44544,5.44544,5.44429,5.44443,9000000.0
2007-08-29 20:36:00,5.44504,5.44513,5.44388,5.44396,17000000.0
2007-08-29 20:37:00,5.44477,5.44565,5.44433,5.44499,14000000.0
2007-08-29 20:38:00,5.44592,5.44606,5.44475,5.44577,16000000.0
2007-08-29 20:39:00,5.4462,5.4462,5.44455,5.44578,14000000.0
2007-08-29 20:40:00,5.44574,5.44703,5.44492,5.4452,17000000.0
2007-08-29 20:41:00,5.44549,5.44593,5.44463,5.44555,16000000.0
2007-08-29 20:42:00,5.44575,5.44654,5.44525,5.44628,22000000.0
2007-08-29 20:43:00,5.44601,5.44637,5.44513,5.44534,18000000.0
2007-08-29 20:44:00,5.44612,5.44653,5.44514,5.44532,16000000.0
2007-08-29 20:45:00,5.44558,5.44599,5.44502,5.44509,8000000.0
2007-08-29 20:46:00,5.44618,5.4463,5.44509,5.44568,19000000.0
2007-08-29 20:47:00,5.44602,5.44602,5.44492,5.44515,12000000.0
2007-08-29 20:48:00,5.44676,5.44676,5.44499,5.44595,9000000.0
2007-08-29 20:49:00,5.44588,5.44655,5.44539,5.44581,19000000.0
2007-08-29 20:50:00,5.4464,5.44672,5.4453,5.44554,15000000.0
2007-08-29 20:51:00,5.44602,5.44655,5.44536,5.44584,9000000.0
2007-08-29 20:52:00,5.44635,5.44672,5.44542,5.44542,11000000.0
2007-08-29 20:53:00,5.44635,5.44702,5.4453,5.4453,15000000.0
2007-08-29 20:54:00,5.44529,5.4472,5.44514,5.44656,12000000.0
2007-08-29 20:55:00,5.44557,5.4471,5.44557,5.4458,18000000.0
2007-08-29 20:56:00,5.44692,5.44714,5.44574,5.4462,12000000.0
2007-08-29 20:57:00,5.44666,5.44719,5.4458,5.44639,13000000.0
2007-08-29 20:58:00,5.44698,5.44783,5.44643,5.44748,11000000.0
2007-08-29 20:59:00,5.44606,5.44766,5.44606,5.44726,11000000.0
2007-08-29 21:00:00,5.44754,5.4479,5.44617,5.44687,17000000.0
2007-08-29 21:01:00,5.44738,5.44753,5.44619,5.4472,10000000.0
2007-08-29 21:02:00,5.44566,5.44667,5.44561,5.44623,8000000.0
2007-08-29 21:03:00,5.44667,5.44685,5.44547,5.44597,19000000.0
2007-08-29 21:04:00,5.44734,5.44734,5.44579,5.44617,18000000.0
2007-08-29 21:05:00,5.44696,5.44698,5.44536,5.44635,14000000.0
2007-08-29 21:06:00,5.4461,5.44683,5.44542,5.44542,12000000.0
2007-08-29 21:07:00,5.4462,5.44641,5.44556,5.44566,10000000.0
2007-08-29 21:08:00,5.446,5.44658,5.44495,5.44498,14000000.0
2007-08-29 21:09:00,5.44523,5.4461,5.44451,5.44451,16000000.0
2007-08-29 21:10:00,5.44483,5.44669,5.4447,5.44561,15000000.0
2007-08-29 21:11:00,5.44491,5.44565,5.44478,5.44563,13000000.0
2007-08-29 21:12:00,5.44515,5.44561,5.44449,5.44472,10000000.0
2007-08-29 21:13:00,5.44502,5.446,5.44444,5.446,14000000.0
2007-08-29 21:14:00,5.4456,5.44569,5.44467,5.44538,10000000.0
2007-08-29 21:15:00,5.44664,5.44699,5.44515,5.44699,15000000.0
2007-08-29 21:16:00,5.44603,5.44657,5.44538,5.44624,11000000.0
2007-08-29 21:17:00,5.44612,5.44667,5.44499,5.44499,13000000.0
2007-08-29 21:18:00,5.44695,5.44695,5.44558,5.44679,17000000.0
2007-08-29 21:19:00,5.44678,5.44678,5.44548,5.44665,12000000.0
2007-08-29 21:20:00,5.44663,5.44675,5.44495,5.4462,14000000.0
2007-08-29 21:21:00,5.445,5.44623,5.44491,5.44491,11000000.0
2007-08-29 21:22:00,5.44599,5.44599,5.44449,5.44449,9000000.0
2007-08-29 21:23:00,5.44589,5.44635,5.44466,5.44466,7000000.0
2007-08-29 21:24:00,5.44481,5.44586,5.44481,5.4453,11000000.0
2007-08-29 21:25:00,5.44607,5.44616,5.4452,5.44616,7000000.0
2007-08-29 21:26:00,5.44571,5.44617,5.44531,5.44562,13000000.0
2007-08-29 21:27:00,5.44509,5.44597,5.4448,5.4453,11000000.0
2007-08-29 21:28:00,5.44639,5.44672,5.44522,5.44619,15000000.0
2007-08-29 21:29:00,5.44567,5.44653,5.44525,5.44653,12000000.0
2007-08-29 21:30:00,5.44621,5.44677,5.44551,5.44551,10000000.0
2007-08-29 21:31:00,5.4463,5.44632,5.44512,5.44512,10000000.0
2007-08-29 21:32:00,5.44428,5.44615,5.44369,5.44497,12000000.0
2007-08-29 21:33:00,5.44557,5.44675,5.44479,5.44672,19000000.0
2007-08-29 21:34:00,5.44685,5.44708,5.44558,5.4458,8000000.0
2007-08-29 21:35:00,5.44675,5.4472,5.44526,5.4472,20000000.0
2007-08-29 21:36:00,5.44546,5.44673,5.44546,5.44659,19000000.0
2007-08-29 21:37:00,5.44528,5.44642,5.44502,5.44632,19000000.0
2007-08-29 21:38:00,5.44506,5.44601,5.44473,5.44473,13000000.0
2007-08-29 21:39:00,5.44508,5.44606,5.44419,5.44606,17000000.0
2007-08-29 21:40:00,5.44506,5.44528,5.44376,5.44416,7000000.0
2007-08-29 21:41:00,5.44364,5.44471,5.44335,5.44471,11000000.0
2007-08-29 21:42:00,5.44477,5.44481,5.44333,5.44466,18000000.0
2007-08-29 21:43:00,5.44441,5.44465,5.44311,5.44394,13000000.0
2007-08-29 21:44:00,5.44328,5.44416,5.44262,5.44316,16000000.0
2007-08-29 21:45:00,5.44378,5.44452,5.44354,5.44374,11000000.0
2007-08-29 21:46:00,5.44386,5.44532,5.44364,5.44411,13000000.0
2007-08-29 21:47:00,5.44465,5.44551,5.44398,5.44402,13000000.0
2007-08-29 21:48:00,5.44573,5.44573,5.44405,5.44422,17000000.0
2007-08-29 21:49:00,5.44561,5.44568,5.4441,5.4441,8000000.0
2007-08-29 21:50:00,5.44535,5.44535,5.44428,5.44528,11000000.0
2007-08-29 21:51:00,5.44425,5.44503,5.44382,5.44486,13000000.0
2007-08-29 21:52:00,5.4442,5.4452,5.44374,5.44445,13000000.0
2007-08-29 21:53:00,5.44476,5.44531,5.44393,5.44512,14000000.0
2007-08-29 21:54:00,5.44447,5.44542,5.44447,5.44538,11000000.0
2007-08-29 21:55:00,5.44473,5.44492,5.44372,5.44378,17000000.0
2007-08-29 21:56:00,5.44421,5.44436,5.44309,5.44376,12000000.0
2007-08-29 21:57:00,5.44444,5.44444,5.44234,5.44355,16000000.0
2007-08-29 21:58:00,5.44247,5.44351,5.44177,5.44177,9000000.0
2007-08-29 21:59:00,5.44333,5.44333,5.44015,5.44205,18000000.0
2007-08-29 22:00:00,5.44148,5.44294,5.44024,5.44112,13000000.0
2007-08-29 22:01:00,5.44081,5.4409,5.43951,5.44035,11000000.0
2007-08-29 22:02:00,5.44118,5.44142,5.43983,5.44023,17000000.0
2007-08-29 22:03:00,5.44025,5.44142,5.43945,5.44062,23000000.0
2007-08-29 22:04:00,5.44144,5.44187,5.44023,5.44049,15000000.0
2007-08-29 22:05:00,5.4412,5.44219,5.44023,5.44093,14000000.0
2007-08-29 22:06:00,5.44097,5.44217,5.44046,5.44047,15000000.0
2007-08-29 22:07:00,5.44107,5.44168,5.44083,5.44095,9000000.0
2007-08-29 22:08:00,5.44091,5.44194,5.44081,5.44119,18000000.0
2007-08-29 22:09:00,5.4407,5.4415,5.44039,5.44039,11000000.0
2007-08-29 22:10:00,5.4422,5.44232,5.44032,5.44066,7000000.0
2007-08-29 22:11:00,5.44169,5.44169,5.44024,5.44067,8000000.0
2007-08-29 22:12:00,5.4403,5.44132,5.43994,5.44118,16000000.0
2007-08-29 22:13:00,5.44018,5.44126,5.44008,5.44047,24000000.0
2007-08-29 22:14:00,5.44156,5.44184,5.44102,5.44141,9000000.0
2007-08-29 22:15:00,5.44028,5.44163,5.44028,5.44119,10000000.0
2007-08-29 22:16:00,5.44052,5.44165,5.44039,5.44103,13000000.0
2007-08-29 22:17:00,5.44147,5.44192,5.44019,5.44123,20000000.0
2007-08-29 22:18:00,5.44117,5.44125,5.44028,5.44054,11000000.0
2007-08-29 22:19:00,5.43989,5.44132,5.43989,5.44087,15000000.0
2007-08-29 22:20:00,5.43974,5.441,5.43949,5.43958,16000000.0
2007-08-29 22:21:00,5.44028,5.44037,5.4398,5.43983,12000000.0
2007-08-29 22:22:00,5.43981,5.44075,5.43936,5.43936,14000000.0
2007-08-29 22:23:00,5.43933,5.44047,5.43933,5.43986,11000000.0
2007-08-29 22:24:00,5.44036,5.44057,5.43901,5.43935,16000000.0
2007-08-29 22:25:00,5.44013,5.44065,5.43921,5.44065,14000000.0
2007-08-29 22:26:00,5.44129,5.44129,5.43953,5.44047,10000000.0
2007-08-29 22:27:00,5.4395,5.44054,5.43938,5.44031,14000000.0
2007-08-29 22:28:00,5.43956,5.44027,5.43909,5.43947,12000000.0
2007-08-29 22:29:00,5.44036,5.44055,5.43882,5.43979,13000000.0
2007-08-29 22:30:00,5.43968,5.44007,5.43917,5.43933,8000000.0
2007-08-29 22:31:00,5.43935,5.44083,5.43935,5.43954,11000000.0
2007-08-29 22:32:00,5.44028,5.44094,5.43945,5.43987,20000000.0
2007-08-29 22:33:00,5.43978,5.44067,5.4394,5.4394,11000000.0
2007-08-29 22:34:00,5.43875,5.44081,5.43875,5.44081,10000000.0
2007-08-29 22:35:00,5.43973,5.44097,5.43964,5.43964,13000000.0
2007-08-29 22:36:00,5.44054,5.44081,5.43978,5.44014,9000000.0
2007-08-29 22:37:00,5.44029,5.44093,5.43947,5.44019,13000000.0
2007-08-29 22:38:00,5.43974,5.44073,5.43959,5.44073,9000000.0
2007-08-29 22:39:00,5.43924,5.4403,5.43862,5.43996,12000000.0
2007-08-29 22:40:00,5.43959,5.44057,5.43952,5.44048,9000000.0
2007-08-29 22:41:00,5.43952,5.44047,5.43912,5.43987,14000000.0
2007-08-29 22:42:00,5.43969,5.4404,5.4391,5.43961,13000000.0
2007-08-29 22:43:00,5.43943,5.44044,5.43903,5.43936,12000000.0
2007-08-29 22:44:00,5.43976,5.44051,5.439,5.43965,15000000.0
2007-08-29 22:45:00,5.43967,5.44035,5.43902,5.43942,13000000.0
2007-08-29 22:46:00,5.44003,5.44015,5.43866,5.44,14000000.0
2007-08-29 22:47:00,5.4403,5.4403,5.43918,5.43928,15000000.0
2007-08-29 22:48:00,5.44045,5.44045,5.43905,5.43905,13000000.0
2007-08-29 22:49:00,5.43886,5.44027,5.43886,5.43903,13000000.0
2007-08-29 22:50:00,5.43918,5.44025,5.43884,5.43973,15000000.0
2007-08-29 22:51:00,5.4397,5.44018,5.43875,5.43933,14000000.0
2007-08-29 22:52:00,5.44007,5.44047,5.43904,5.44047,9000000.0
2007-08-29 22:53:00,5.43925,5.44006,5.438,5.43882,15000000.0
2007-08-29 22:54:00,5.43931,5.43931,5.4374,5.43802,17000000.0
2007-08-29 22:55:00,5.43883,5.43889,5.43753,5.43753,16000000.0
2007-08-29 22:56:00,5.43904,5.43929,5.43818,5.43821,13000000.0
2007-08-29 22:57:00,5.43875,5.43983,5.43841,5.43841,8000000.0
2007-08-29 22:58:00,5.43929,5.43954,5.43875,5.43875,8000000.0
2007-08-29 22:59:00,5.43943,5.43943,5.43793,5.43888,19000000.0
2007-08-29 23:00:00,5.43932,5.43932,5.43864,5.4387,10000000.0
2007-08-29 23:01:00,5.43817,5.43953,5.43817,5.43915,7000000.0
2007-08-29 23:02:00,5.43887,5.43916,5.4382,5.4382,15000000.0
2007-08-29 23:03:00,5.4389,5.43914,5.4378,5.4378,17000000.0
2007-08-29 23:04:00,5.43862,5.43904,5.43767,5.43773,19000000.0
2007-08-29 23:05:00,5.43909,5.43909,5.43727,5.43727,9000000.0
2007-08-29 23:06:00,5.43882,5.43885,5.43765,5.43786,12000000.0
2007-08-29 23:07:00,5.43842,5.43888,5.43782,5.43782,14000000.0
2007-08-29 23:08:00,5.43931,5.43931,5.43815,5.43816,16000000.0
2007-08-29 23:09:00,5.43866,5.43887,5.43805,5.43824,9000000.0
2007-08-29 23:10:00,5.43774,5.43875,5.43774,5.43818,12000000.0
2007-08-29 23:11:00,5.43847,5.43857,5.43785,5.43815,14000000.0
2007-08-29 23:12:00,5.43797,5.43801,5.43739,5.43739,7000000.0
2007-08-29 23:13:00,5.43811,5.43879,5.43738,5.43785,14000000.0
2007-08-29 23:14:00,5.43922,5.43923,5.438,5.438,19000000.0
2007-08-29 23:15:00,5.439,5.439,5.43777,5.43883,13000000.0
2007-08-29 23:16:00,5.43736,5.43889,5.43736,5.43836,15000000.0
2007-08-29 23:17:00,5.43872,5.43884,5.438,5.4384,11000000.0
2007-08-29 23:18:00,5.43818,5.43874,5.43773,5.43836,12000000.0
2007-08-29 23:19:00,5.43764,5.43904,5.43764,5.43804,14000000.0
2007-08-29 23:20:00,5.43856,5.43908,5.43775,5.43822,19000000.0
2007-08-29 23:21:00,5.43887,5.43903,5.43829,5.43863,7000000.0
2007-08-29 23:22:00,5.43884,5.43921,5.43824,5.43875,15000000.0
2007-08-29 23:23:00,5.4388,5.43925,5.43828,5.43925,11000000.0
2007-08-29 23:24:00,5.43931,5.43942,5.43847,5.43875,14000000.0
2007-08-29 23:25:00,5.43884,5.43964,5.43831,5.43831,11000000.0
2007-08-29 23:26:00,5.43934,5.43934,5.4381,5.43886,14000000.0
2007-08-29 23:27:00,5.43861,5.43989,5.43845,5.43903,11000000.0
2007-08-29 23:28:00,5.43922,5.43972,5.43854,5.43913,12000000.0
2007-08-29 23:29:00,5.4391,5.4391,5.43817,5.43817,16000000.0
2007-08-29 23:30:00,5.438,5.4381,5.43786,5.43805,20000000.0
2007-08-29 23:31:00,5.43934,5.4395,5.43831,5.4385,11000000.0
2007-08-29 23:32:00,5.43863,5.43911,5.43806,5.43852,16000000.0
2007-08-29 23:33:00,5.4383,5.43862,5.43761,5.43798,12000000.0
2007-08-29 23:34:00,5.43881,5.43892,5.43774,5.43819,13000000.0
2007-08-29 23:35:00,5.43751,5.43862,5.43751,5.43831,9000000.0
2007-08-29 23:36:00,5.43955,5.43957,5.43837,5.43905,9000000.0
2007-08-29 23:37:00,5.43902,5.43925,5.43861,5.43919,14000000.0
2007-08-29 23:38:00,5.43867,5.43942,5.43835,5.43933,13000000.0
2007-08-29 23:39:00,5.43918,5.43943,5.43802,5.43867,17000000.0
2007-08-29 23:40:00,5.4388,5.43911,5.43804,5.43851,12000000.0
2007-08-29 23:41:00,5.43848,5.43868,5.43753,5.43828,17000000.0
2007-08-29 23:42:00,5.43776,5.43904,5.43776,5.43834,22000000.0
2007-08-29 23:43:00,5.43867,5.43891,5.43769,5.43844,15000000.0
2007-08-29 23:44:00,5.43879,5.43888,5.43774,5.43797,14000000.0
2007-08-29 23:45:00,5.4385,5.4385,5.43772,5.43849,20000000.0
2007-08-29 23:46:00,5.43814,5.4392,5.43772,5.43838,14000000.0
2007-08-29 23:47:00,5.43913,5.43913,5.43797,5.43899,10000000.0
2007-08-29 23:48:00,5.43887,5.43914,5.43789,5.43818,18000000.0
2007-08-29 23:49:00,5.43817,5.43925,5.4379,5.43918,14000000.0
2007-08-29 23:50:00,5.43881,5.4397,5.43834,5.43914,13000000.0
2007-08-29 23:51:00,5.4389,5.43932,5.4386,5.43878,8000000.0
2007-08-29 23:52:00,5.43914,5.44007,5.43899,5.4391,16000000.0
2007-08-29 23:53:00,5.4395,5.43997,5.43873,5.43928,18000000.0
2007-08-29 23:54:00,5.43964,5.44067,5.43947,5.44037,12000000.0
2007-08-29 23:55:00,5.44036,5.44055,5.43952,5.43976,19000000.0
2007-08-29 23:56:00,5.43971,5.43974,5.43877,5.43908,14000000.0
2007-08-29 23:57:00,5.43883,5.43954,5.4388,5.43921,16000000.0
2007-08-29 23:58:00,5.43941,5.4404,5.4389,5.43904,13000000.0
2007-08-29 23:59:00,5.43946,5.43979,5.43861,5.43927,14000000.0
2007-08-30 00:00:00,5.43922,5.4406,5.43917,5.44045,17000000.0
2007-08-30 00:01:00,5.43946,5.4409,5.43946,5.4403,12000000.0
2007-08-30 00:02:00,5.44072,5.44118,5.43991,5.44118,15000000.0
2007-08-30 00:03:00,5.44005,5.44141,5.44005,5.4403,14000000.0
2007-08-30 00:04:00,5.44025,5.44063,5.43932,5.43932,12000000.0
2007-08-30 00:05:00,5.44068,5.44115,5.44017,5.44039,12000000.0
2007-08-30 00:06:00,5.44175,5.44217,5.44047,5.44217,12000000.0
2007-08-30 00:07:00,5.44189,5.44243,5.44146,5.44168,11000000.0
2007-08-30 00:08:00,5.44231,5.44287,5.44183,5.44263,15000000.0
2007-08-30 00:09:00,5.44154,5.4427,5.44131,5.44171,12000000.0
2007-08-30 00:10:00,5.44182,5.44216,5.44115,5.44166,19000000.0
2007-08-30 00:11:00,5.44143,5.44155,5.44077,5.44105,8000000.0
2007-08-30 00:12:00,5.44153,5.44169,5.44064,5.44148,9000000.0
2007-08-30 00:13:00,5.44095,5.44146,5.4397,5.4409,13000000.0
2007-08-30 00:14:00,5.44101,5.44134,5.44018,5.44091,14000000.0
2007-08-30 00:15:00,5.44102,5.44141,5.44025,5.44134,12000000.0
2007-08-30 00:16:00,5.44103,5.44179,5.44069,5.44167,12000000.0
2007-08-30 00:17:00,5.44114,5.44183,5.44051,5.44125,10000000.0
2007-08-30 00:18:00,5.44065,5.44186,5.44065,5.44097,19000000.0
2007-08-30 00:19:00,5.44115,5.44161,5.44064,5.44106,12000000.0
2007-08-30 00:20:00,5.44245,5.44265,5.44245,5.44245,11000000.0
2007-08-30 00:21:00,5.43978,5.44192,5.43978,5.44071,14000000.0
2007-08-30 00:22:00,5.4408,5.44132,5.44031,5.44074,13000000.0
2007-08-30 00:23:00,5.44056,5.44116,5.43966,5.44097,13000000.0
2007-08-30 00:24:00,5.44068,5.44135,5.44017,5.44135,9000000.0
2007-08-30 00:25:00,5.44089,5.44138,5.44034,5.44116,13000000.0
2007-08-30 00:26:00,5.44097,5.44187,5.44056,5.44124,14000000.0
2007-08-30 00:27:00,5.4416,5.4419,5.44047,5.44047,15000000.0
2007-08-30 00:28:00,5.44142,5.44163,5.44064,5.44138,7000000.0
2007-08-30 00:29:00,5.4413,5.44172,5.44051,5.44051,17000000.0
2007-08-30 00:30:00,5.44134,5.44157,5.44074,5.44077,9000000.0
2007-08-30 00:31:00,5.44133,5.44176,5.44074,5.44132,13000000.0
2007-08-30 00:32:00,5.44212,5.44212,5.44063,5.44139,8000000.0
2007-08-30 00:33:00,5.44145,5.4419,5.4401,5.4401,19000000.0
2007-08-30 00:34:00,5.44141,5.44179,5.44104,5.44178,15000000.0
2007-08-30 00:35:00,5.44227,5.44284,5.44131,5.44201,12000000.0
2007-08-30 00:36:00,5.44283,5.44308,5.44159,5.44308,15000000.0
2007-08-30 00:37:00,5.44264,5.44299,5.44095,5.44231,15000000.0
2007-08-30 00:38:00,5.44186,5.44186,5.44033,5.44138,18000000.0
2007-08-30 00:39:00,5.44092,5.44163,5.44063,5.44143,20000000.0
2007-08-30 00:40:00,5.44065,5.44144,5.4404,5.44059,10000000.0
2007-08-30 00:41:00,5.44163,5.44176,5.44065,5.44065,9000000.0
2007-08-30 00:42:00,5.44186,5.44186,5.44072,5.44072,16000000.0
2007-08-30 00:43:00,5.44036,5.44052,5.44028,5.44031,16000000.0
2007-08-30 00:44:00,5.44121,5.44151,5.44085,5.44102,10000000.0
2007-08-30 00:45:00,5.44135,5.44191,5.4405,5.44142,16000000.0
2007-08-30 00:46:00,5.44146,5.44199,5.44079,5.4415,12000000.0
2007-08-30 00:47:00,5.44178,5.4418,5.44064,5.44132,8000000.0
2007-08-30 00:48:00,5.44126,5.442,5.4411,5.44115,16000000.0
2007-08-30 00:49:00,5.44119,5.44163,5.4408,5.44082,11000000.0
2007-08-30 00:50:00,5.44091,5.44153,5.44062,5.44089,9000000.0
2007-08-30 00:51:00,5.44118,5.44197,5.44108,5.44144,9000000.0
2007-08-30 00:52:00,5.44086,5.44132,5.44043,5.44082,18000000.0
2007-08-30 00:53:00,5.4409,5.44134,5.44003,5.44003,12000000.0
2007-08-30 00:54:00,5.44051,5.44124,5.4402,5.44076,12000000.0
2007-08-30 00:55:00,5.44126,5.44153,5.44049,5.44119,11000000.0
2007-08-30 00:56:00,5.44015,5.44099,5.43967,5.44099,14000000.0
2007-08-30 00:57:00,5.44018,5.44043,5.43956,5.43956,15000000.0
2007-08-30 00:58:00,5.44098,5.4411,5.44004,5.44004,9000000.0
2007-08-30 00:59:00,5.44068,5.44199,5.44037,5.44143,17000000.0
2007-08-30 01:00:00,5.44101,5.44184,5.44026,5.44153,12000000.0
2007-08-30 01:01:00,5.44201,5.44271,5.44093,5.44168,15000000.0
2007-08-30 01:02:00,5.44152,5.44283,5.44129,5.44283,10000000.0
2007-08-30 01:03:00,5.44156,5.44311,5.44094,5.44241,13000000.0
2007-08-30 01:04:00,5.44257,5.44359,5.44208,5.44254,13000000.0
2007-08-30 01:05:00,5.44289,5.44414,5.44289,5.44292,13000000.0
2007-08-30 01:06:00,5.44405,5.44427,5.44246,5.44247,12000000.0
2007-08-30 01:07:00,5.44186,5.44367,5.44186,5.44367,13000000.0
2007-08-30 01:08:00,5.44311,5.44373,5.44248,5.44311,15000000.0
2007-08-30 01:09:00,5.44368,5.44371,5.44284,5.44285,17000000.0
2007-08-30 01:10:00,5.44337,5.44359,5.4417,5.4417,10000000.0
2007-08-30 01:11:00,5.44373,5.44373,5.44139,5.44139,11000000.0
2007-08-30 01:12:00,5.44264,5.44293,5.44175,5.44175,10000000.0
2007-08-30 01:13:00,5.44238,5.44286,5.44215,5.44233,11000000.0
2007-08-30 01:14:00,5.44275,5.44314,5.44154,5.44314,13000000.0
2007-08-30 01:15:00,5.44264,5.44295,5.44206,5.44245,9000000.0
2007-08-30 01:16:00,5.44183,5.44298,5.44168,5.44298,12000000.0
2007-08-30 01:17:00,5.44281,5.44281,5.44211,5.44219,11000000.0
2007-08-30 01:18:00,5.44292,5.44292,5.44153,5.44185,12000000.0
2007-08-30 01:19:00,5.4415,5.44255,5.44134,5.44255,19000000.0
2007-08-30 01:20:00,5.44265,5.44291,5.44243,5.44244,11000000.0
2007-08-30 01:21:00,5.44161,5.44338,5.44161,5.44338,12000000.0
2007-08-30 01:22:00,5.4418,5.44289,5.44136,5.44136,9000000.0
2007-08-30 01:23:00,5.44119,5.44223,5.44119,5.44189,13000000.0
2007-08-30 01:24:00,5.44227,5.44232,5.44092,5.44206,14000000.0
2007-08-30 01:25:00,5.44253,5.44273,5.44171,5.44204,11000000.0
2007-08-30 01:26:00,5.44213,5.44289,5.44213,5.44289,10000000.0
2007-08-30 01:27:00,5.44228,5.44274,5.44132,5.44259,17000000.0
2007-08-30 01:28:00,5.4413,5.44195,5.44085,5.44118,13000000.0
2007-08-30 01:29:00,5.44002,5.44129,5.43992,5.4405,19000000.0
2007-08-30 01:30:00,5.44091,5.44091,5.43965,5.4401,15000000.0
2007-08-30 01:31:00,5.44084,5.44084,5.43921,5.43945,15000000.0
2007-08-30 01:32:00,5.43987,5.44075,5.43881,5.43972,12000000.0
2007-08-30 01:33:00,5.43984,5.44094,5.43973,5.44079,8000000.0
2007-08-30 01:34:00,5.4405,5.44073,5.43959,5.44017,18000000.0
2007-08-30 01:35:00,5.44022,5.44038,5.43959,5.44011,12000000.0
2007-08-30 01:36:00,5.44015,5.44062,5.43951,5.44,16000000.0
2007-08-30 01:37:00,5.44011,5.44041,5.43934,5.44011,15000000.0
2007-08-30 01:38:00,5.4404,5.44052,5.4395,5.43981,18000000.0
2007-08-30 01:39:00,5.44065,5.44083,5.43939,5.44054,10000000.0
2007-08-30 01:40:00,5.43994,5.44061,5.43984,5.44016,11000000.0
2007-08-30 01:41:00,5.43918,5.43925,5.43905,5.43925,16000000.0
2007-08-30 01:42:00,5.43999,5.44049,5.43975,5.43984,14000000.0
2007-08-30 01:43:00,5.43942,5.4406,5.4394,5.4406,16000000.0
2007-08-30 01:44:00,5.43942,5.44037,5.43918,5.43953,15000000.0
2007-08-30 01:45:00,5.43924,5.44069,5.43924,5.43981,16000000.0
2007-08-30 01:46:00,5.43967,5.44019,5.43924,5.44019,9000000.0
2007-08-30 01:47:00,5.43992,5.44049,5.43925,5.43999,17000000.0
2007-08-30 01:48:00,5.43957,5.44007,5.43915,5.43987,16000000.0
2007-08-30 01:49:00,5.43909,5.44036,5.43909,5.44009,10000000.0
2007-08-30 01:50:00,5.44083,5.44083,5.43964,5.4403,11000000.0
2007-08-30 01:51:00,5.44015,5.44106,5.43959,5.44106,12000000.0
2007-08-30 01:52:00,5.43952,5.44152,5.43944,5.441,12000000.0
2007-08-30 01:53:00,5.44147,5.44316,5.44135,5.44176,18000000.0
2007-08-30 01:54:00,5.44307,5.44347,5.44221,5.44268,14000000.0
2007-08-30 01:55:00,5.44155,5.44318,5.44155,5.44248,18000000.0
2007-08-30 01:56:00,5.44183,5.44228,5.44101,5.4415,8000000.0
2007-08-30 01:57:00,5.44096,5.44177,5.44051,5.44107,13000000.0
2007-08-30 01:58:00,5.44196,5.4421,5.44065,5.44107,11000000.0
2007-08-30 01:59:00,5.44066,5.44273,5.44066,5.44256,11000000.0
2007-08-30 02:00:00,5.44171,5.44235,5.44044,5.44119,16000000.0
2007-08-30 02:01:00,5.44213,5.44311,5.44169,5.44202,21000000.0
2007-08-30 02:02:00,5.44194,5.44228,5.44135,5.44209,10000000.0
2007-08-30 02:03:00,5.44172,5.44186,5.44096,5.44122,8000000.0
2007-08-30 02:04:00,5.44131,5.44185,5.44042,5.44151,14000000.0
2007-08-30 02:05:00,5.44101,5.44177,5.44065,5.44141,14000000.0
2007-08-30 02:06:00,5.44202,5.44217,5.44079,5.44171,15000000.0
2007-08-30 02:07:00,5.44193,5.44214,5.44139,5.44161,10000000.0
2007-08-30 02:08:00,5.44135,5.44193,5.44065,5.44065,16000000.0
2007-08-30 02:09:00,5.44142,5.44217,5.44081,5.44184,18000000.0
2007-08-30 02:10:00,5.44206,5.44206,5.4408,5.4408,16000000.0
2007-08-30 02:11:00,5.44221,5.44221,5.44068,5.44101,14000000.0
2007-08-30 02:12:00,5.44234,5.44234,5.44134,5.44139,10000000.0
2007-08-30 02:13:00,5.44207,5.44247,5.44135,5.44247,15000000.0
2007-08-30 02:14:00,5.44207,5.44257,5.44206,5.44254,19000000.0
2007-08-30 02:15:00,5.44257,5.44281,5.44177,5.44241,12000000.0
2007-08-30 02:16:00,5.44247,5.44443,5.44165,5.44261,18000000.0
2007-08-30 02:17:00,5.44457,5.44599,5.44327,5.44443,14000000.0
2007-08-30 02:18:00,5.44464,5.44649,5.44443,5.44527,12000000.0
2007-08-30 02:19:00,5.44597,5.44753,5.44586,5.44671,14000000.0
2007-08-30 02:20:00,5.44778,5.449,5.44686,5.449,13000000.0
2007-08-30 02:21:00,5.44868,5.44868,5.44713,5.44764,15000000.0
2007-08-30 02:22:00,5.44898,5.44898,5.44805,5.44835,13000000.0
2007-08-30 02:23:00,5.44945,5.45039,5.4484,5.44851,16000000.0
2007-08-30 02:24:00,5.4496,5.44975,5.4483,5.44926,17000000.0
2007-08-30 02:25:00,5.44932,5.44961,5.44805,5.44805,10000000.0
2007-08-30 02:26:00,5.44987,5.45,5.44805,5.44873,13000000.0
2007-08-30 02:27:00,5.44874,5.44914,5.44832,5.44892,7000000.0
2007-08-30 02:28:00,5.44892,5.44896,5.44782,5.44814,9000000.0
2007-08-30 02:29:00,5.44935,5.44939,5.44826,5.44939,20000000.0
2007-08-30 02:30:00,5.44892,5.45001,5.44892,5.45001,11000000.0
2007-08-30 02:31:00,5.44929,5.44929,5.44863,5.44919,9000000.0
2007-08-30 02:32:00,5.44896,5.45021,5.4487,5.44985,13000000.0
2007-08-30 02:33:00,5.44875,5.44965,5.44787,5.44897,14000000.0
2007-08-30 02:34:00,5.4482,5.44946,5.44768,5.44914,17000000.0
2007-08-30 02:35:00,5.4478,5.44906,5.4478,5.44892,15000000.0
2007-08-30 02:36:00,5.44887,5.44995,5.44887,5.44926,14000000.0
2007-08-30 02:37:00,5.44921,5.45038,5.44857,5.45038,13000000.0
2007-08-30 02:38:00,5.44853,5.44973,5.44818,5.44859,14000000.0
2007-08-30 02:39:00,5.44889,5.4494,5.44846,5.44846,15000000.0
2007-08-30 02:40:00,5.44877,5.44929,5.44806,5.44834,12000000.0
2007-08-30 02:41:00,5.44888,5.44898,5.44814,5.44814,13000000.0
2007-08-30 02:42:00,5.4479,5.44935,5.44764,5.44764,16000000.0
2007-08-30 02:43:00,5.44763,5.44865,5.44658,5.44658,18000000.0
2007-08-30 02:44:00,5.4492,5.4492,5.44695,5.44765,10000000.0
2007-08-30 02:45:00,5.44792,5.44942,5.44737,5.44942,14000000.0
2007-08-30 02:46:00,5.449,5.45026,5.44798,5.45026,18000000.0
2007-08-30 02:47:00,5.44918,5.4506,5.44892,5.44986,17000000.0
2007-08-30 02:48:00,5.44957,5.45059,5.4487,5.4487,7000000.0
2007-08-30 02:49:00,5.44913,5.45089,5.44913,5.44988,13000000.0
2007-08-30 02:50:00,5.45062,5.45124,5.44948,5.45086,14000000.0
2007-08-30 02:51:00,5.4507,5.45119,5.44987,5.45021,15000000.0
2007-08-30 02:52:00,5.44987,5.45027,5.44911,5.44987,15000000.0
2007-08-30 02:53:00,5.44987,5.45016,5.44867,5.44867,9000000.0
2007-08-30 02:54:00,5.44946,5.44949,5.44823,5.44949,13000000.0
2007-08-30 02:55:00,5.44985,5.44985,5.44904,5.4495,11000000.0
2007-08-30 02:56:00,5.44875,5.44934,5.44825,5.44922,18000000.0
2007-08-30 02:57:00,5.44906,5.44929,5.44771,5.44866,13000000.0
2007-08-30 02:58:00,5.44831,5.44883,5.44794,5.44858,9000000.0
2007-08-30 02:59:00,5.449,5.44937,5.44796,5.44912,14000000.0
2007-08-30 03:00:00,5.44992,5.45006,5.44874,5.4491,11000000.0
2007-08-30 03:01:00,5.44894,5.44927,5.44807,5.4481,11000000.0
2007-08-30 03:02:00,5.44829,5.44918,5.44829,5.44918,11000000.0
2007-08-30 03:03:00,5.4496,5.44982,5.44844,5.44953,23000000.0
2007-08-30 03:04:00,5.44981,5.44983,5.44845,5.44923,11000000.0
2007-08-30 03:05:00,5.44911,5.44933,5.44805,5.44922,17000000.0
2007-08-30 03:06:00,5.44904,5.44925,5.44826,5.44924,9000000.0
2007-08-30 03:07:00,5.44906,5.44967,5.44783,5.44872,15000000.0
2007-08-30 03:08:00,5.44955,5.45027,5.44886,5.4494,12000000.0
2007-08-30 03:09:00,5.44965,5.45018,5.44893,5.44991,15000000.0
2007-08-30 03:10:00,5.4495,5.45053,5.4485,5.44925,19000000.0
2007-08-30 03:11:00,5.44934,5.44945,5.44852,5.44901,15000000.0
2007-08-30 03:12:00,5.44955,5.44958,5.44834,5.44897,18000000.0
2007-08-30 03:13:00,5.44891,5.45035,5.44782,5.44952,18000000.0
2007-08-30 03:14:00,5.44882,5.44998,5.44882,5.44975,10000000.0
2007-08-30 03:15:00,5.45,5.45056,5.44904,5.44904,7000000.0
2007-08-30 03:16:00,5.44956,5.45023,5.44904,5.45023,8000000.0
2007-08-30 03:17:00,5.44969,5.44995,5.44915,5.44924,10000000.0
2007-08-30 03:18:00,5.44888,5.45007,5.44876,5.44963,15000000.0
2007-08-30 03:19:00,5.45021,5.45035,5.44904,5.44924,10000000.0
2007-08-30 03:20:00,5.44953,5.44978,5.44875,5.44978,16000000.0
2007-08-30 03:21:00,5.44928,5.44953,5.44847,5.44923,11000000.0
2007-08-30 03:22:00,5.44966,5.44966,5.44831,5.44905,10000000.0
2007-08-30 03:23:00,5.44829,5.44926,5.44806,5.44834,12000000.0
2007-08-30 03:24:00,5.44928,5.4495,5.44774,5.44774,13000000.0
2007-08-30 03:25:00,5.44906,5.4492,5.44824,5.44842,11000000.0
2007-08-30 03:26:00,5.44895,5.44895,5.44752,5.44752,13000000.0
2007-08-30 03:27:00,5.44872,5.4491,5.44734,5.44789,14000000.0
2007-08-30 03:28:00,5.44648,5.44818,5.44648,5.44763,18000000.0
2007-08-30 03:29:00,5.44692,5.44807,5.44692,5.44718,15000000.0
2007-08-30 03:30:00,5.44679,5.44762,5.44642,5.44642,10000000.0
2007-08-30 03:31:00,5.44718,5.44786,5.44618,5.44786,13000000.0
2007-08-30 03:32:00,5.44739,5.44765,5.44646,5.44656,16000000.0
2007-08-30 03:33:00,5.44713,5.44788,5.44638,5.44788,13000000.0
2007-08-30 03:34:00,5.44782,5.44839,5.44673,5.44839,16000000.0
2007-08-30 03:35:00,5.44763,5.44897,5.44763,5.44857,10000000.0
2007-08-30 03:36:00,5.44887,5.44895,5.44788,5.44895,11000000.0
2007-08-30 03:37:00,5.44901,5.44935,5.44789,5.44904,13000000.0
2007-08-30 03:38:00,5.44838,5.44838,5.44735,5.44802,13000000.0
2007-08-30 03:39:00,5.44823,5.44866,5.44737,5.44737,13000000.0
2007-08-30 03:40:00,5.44812,5.44844,5.44706,5.44775,12000000.0
2007-08-30 03:41:00,5.44831,5.44875,5.44744,5.44819,16000000.0
2007-08-30 03:42:00,5.44818,5.44841,5.44719,5.44784,21000000.0
2007-08-30 03:43:00,5.44875,5.44875,5.44725,5.44753,18000000.0
2007-08-30 03:44:00,5.44845,5.44845,5.44696,5.4477,15000000.0
2007-08-30 03:45:00,5.44777,5.44819,5.44724,5.44766,9000000.0
2007-08-30 03:46:00,5.44678,5.4477,5.44678,5.44686,8000000.0
2007-08-30 03:47:00,5.44807,5.44807,5.44699,5.44742,11000000.0
2007-08-30 03:48:00,5.44754,5.44776,5.44702,5.44732,9000000.0
2007-08-30 03:49:00,5.44756,5.44818,5.44707,5.44707,16000000.0
2007-08-30 03:50:00,5.4471,5.44808,5.4471,5.44729,19000000.0
2007-08-30 03:51:00,5.44799,5.44838,5.44753,5.44831,9000000.0
2007-08-30 03:52:00,5.44836,5.44871,5.44772,5.44836,19000000.0
2007-08-30 03:53:00,5.44778,5.44778,5.44703,5.44703,10000000.0
2007-08-30 03:54:00,5.44793,5.44872,5.44723,5.44823,17000000.0
2007-08-30 03:55:00,5.44851,5.44851,5.44741,5.4483,16000000.0
2007-08-30 03:56:00,5.4479,5.44831,5.44768,5.44778,7000000.0
2007-08-30 03:57:00,5.44858,5.44858,5.44699,5.44699,11000000.0
2007-08-30 03:58:00,5.44769,5.44823,5.44721,5.44737,12000000.0
2007-08-30 03:59:00,5.44817,5.44817,5.44677,5.44794,17000000.0
2007-08-30 04:00:00,5.44647,5.44819,5.44647,5.44781,12000000.0
2007-08-30 04:01:00,5.44755,5.4478,5.44704,5.44778,16000000.0
2007-08-30 04:02:00,5.44638,5.44746,5.44634,5.44655,14000000.0
2007-08-30 04:03:00,5.44677,5.44713,5.44605,5.44713,12000000.0
2007-08-30 04:04:00,5.44659,5.44696,5.44545,5.44662,16000000.0
2007-08-30 04:05:00,5.44634,5.44634,5.44368,5.44516,13000000.0
2007-08-30 04:06:00,5.44474,5.44591,5.44466,5.44555,16000000.0
2007-08-30 04:07:00,5.4458,5.44628,5.44475,5.44597,13000000.0
2007-08-30 04:08:00,5.44597,5.44675,5.4452,5.44633,14000000.0
2007-08-30 04:09:00,5.44697,5.44705,5.4454,5.44705,10000000.0
2007-08-30 04:10:00,5.44627,5.44686,5.4452,5.44549,12000000.0
2007-08-30 04:11:00,5.44702,5.44716,5.44555,5.44555,14000000.0
2007-08-30 04:12:00,5.44608,5.44697,5.44547,5.4469,19000000.0
2007-08-30 04:13:00,5.44573,5.44668,5.44502,5.44562,20000000.0
2007-08-30 04:14:00,5.44642,5.44681,5.445,5.4455,12000000.0
2007-08-30 04:15:00,5.44629,5.44652,5.4454,5.44606,8000000.0
2007-08-30 04:16:00,5.44629,5.44629,5.44459,5.44575,13000000.0
2007-08-30 04:17:00,5.44608,5.44666,5.44531,5.44619,15000000.0
2007-08-30 04:18:00,5.44611,5.44626,5.44533,5.44602,9000000.0
2007-08-30 04:19:00,5.44538,5.44706,5.44538,5.44577,12000000.0
2007-08-30 04:20:00,5.4471,5.4471,5.44587,5.44587,9000000.0
2007-08-30 04:21:00,5.44648,5.44682,5.44535,5.44656,17000000.0
2007-08-30 04:22:00,5.44587,5.44676,5.44517,5.44602,14000000.0
2007-08-30 04:23:00,5.44646,5.44679,5.44561,5.44561,10000000.0
2007-08-30 04:24:00,5.4465,5.44696,5.44577,5.44679,12000000.0
2007-08-30 04:25:00,5.44752,5.44752,5.44607,5.44666,10000000.0
2007-08-30 04:26:00,5.44759,5.44759,5.44644,5.44713,7000000.0
2007-08-30 04:27:00,5.44812,5.44817,5.44622,5.44798,15000000.0
2007-08-30 04:28:00,5.44727,5.44752,5.44656,5.4468,7000000.0
2007-08-30 04:29:00,5.44664,5.44681,5.44555,5.44681,14000000.0
2007-08-30 04:30:00,5.44711,5.44711,5.44596,5.44596,11000000.0
2007-08-30 04:31:00,5.44692,5.44709,5.44594,5.44633,15000000.0
2007-08-30 04:32:00,5.44663,5.44713,5.44505,5.44699,17000000.0
2007-08-30 04:33:00,5.44621,5.44653,5.44544,5.44626,14000000.0
2007-08-30 04:34:00,5.44631,5.44665,5.44557,5.44641,9000000.0
2007-08-30 04:35:00,5.44605,5.44668,5.4452,5.44661,12000000.0
2007-08-30 04:36:00,5.44583,5.44676,5.44501,5.44501,12000000.0
2007-08-30 04:37:00,5.44654,5.44655,5.44514,5.4459,12000000.0
2007-08-30 04:38:00,5.4457,5.44603,5.44499,5.44542,11000000.0
2007-08-30 04:39:00,5.44531,5.44576,5.44388,5.44492,17000000.0
2007-08-30 04:40:00,5.44468,5.44582,5.44442,5.4454,9000000.0
2007-08-30 04:41:00,5.44503,5.44632,5.44478,5.4451,10000000.0
2007-08-30 04:42:00,5.44591,5.44608,5.44535,5.44555,8000000.0
2007-08-30 04:43:00,5.44596,5.44596,5.44516,5.44516,18000000.0
2007-08-30 04:44:00,5.44553,5.44649,5.4451,5.44649,9000000.0
2007-08-30 04:45:00,5.44548,5.44638,5.44548,5.44638,9000000.0
2007-08-30 04:46:00,5.44652,5.44652,5.44508,5.44571,16000000.0
2007-08-30 04:47:00,5.44601,5.44609,5.44517,5.44604,12000000.0
2007-08-30 04:48:00,5.44643,5.44666,5.44636,5.44636,10000000.0
2007-08-30 04:49:00,5.44628,5.44673,5.44523,5.44523,16000000.0
2007-08-30 04:50:00,5.4451,5.44671,5.44468,5.44468,16000000.0
2007-08-30 04:51:00,5.44643,5.44688,5.44546,5.44688,20000000.0
2007-08-30 04:52:00,5.44614,5.44668,5.44519,5.44604,13000000.0
2007-08-30 04:53:00,5.44568,5.4472,5.44555,5.44707,11000000.0
2007-08-30 04:54:00,5.44614,5.4469,5.44579,5.4469,11000000.0
2007-08-30 04:55:00,5.44567,5.44711,5.44567,5.44567,12000000.0
2007-08-30 04:56:00,5.44684,5.44701,5.44607,5.44623,16000000.0
2007-08-30 04:57:00,5.44655,5.44655,5.44635,5.44648,7000000.0
2007-08-30 04:58:00,5.4462,5.44637,5.44611,5.44614,13000000.0
2007-08-30 04:59:00,5.44691,5.44691,5.44517,5.44517,17000000.0
2007-08-30 05:00:00,5.44587,5.44631,5.4455,5.4455,10000000.0
2007-08-30 05:01:00,5.44506,5.4451,5.44483,5.44498,13000000.0
2007-08-30 05:02:00,5.44672,5.44685,5.44551,5.44644,18000000.0
2007-08-30 05:03:00,5.4464,5.44724,5.44635,5.44691,9000000.0
2007-08-30 05:04:00,5.44628,5.44628,5.44559,5.44559,12000000.0
2007-08-30 05:05:00,5.44698,5.4472,5.44638,5.44686,10000000.0
2007-08-30 05:06:00,5.44602,5.44643,5.4456,5.44569,20000000.0
2007-08-30 05:07:00,5.44554,5.44559,5.44539,5.44558,10000000.0
2007-08-30 05:08:00,5.44704,5.44704,5.44534,5.44544,17000000.0
2007-08-30 05:09:00,5.44525,5.4465,5.44503,5.4465,15000000.0
2007-08-30 05:10:00,5.44561,5.44689,5.44523,5.44689,10000000.0
2007-08-30 05:11:00,5.44606,5.44706,5.44545,5.44706,16000000.0
2007-08-30 05:12:00,5.44679,5.44716,5.4458,5.4458,7000000.0
2007-08-30 05:13:00,5.44715,5.44725,5.44615,5.44641,12000000.0
2007-08-30 05:14:00,5.44654,5.44713,5.44609,5.44609,14000000.0
2007-08-30 05:15:00,5.44664,5.44717,5.44614,5.44633,16000000.0
2007-08-30 05:16:00,5.446,5.44653,5.44567,5.44572,15000000.0
2007-08-30 05:17:00,5.44598,5.44712,5.44598,5.44662,10000000.0
2007-08-30 05:18:00,5.44711,5.44721,5.44589,5.44721,13000000.0
2007-08-30 05:19:00,5.44723,5.44723,5.44632,5.44632,13000000.0
2007-08-30 05:20:00,5.44722,5.44724,5.4464,5.44671,20000000.0
2007-08-30 05:21:00,5.44665,5.44725,5.44649,5.44693,9000000.0
2007-08-30 05:22:00,5.44677,5.44806,5.44648,5.44648,17000000.0
2007-08-30 05:23:00,5.4471,5.44722,5.44628,5.44701,14000000.0
2007-08-30 05:24:00,5.44704,5.44811,5.44704,5.4478,19000000.0
2007-08-30 05:25:00,5.44765,5.44785,5.44695,5.44695,13000000.0
2007-08-30 05:26:00,5.44685,5.44834,5.44685,5.44762,13000000.0
2007-08-30 05:27:00,5.44762,5.44845,5.44735,5.44735,13000000.0
2007-08-30 05:28:00,5.44731,5.44837,5.44706,5.44822,10000000.0
2007-08-30 05:29:00,5.4484,5.44852,5.44722,5.44852,17000000.0
2007-08-30 05:30:00,5.4474,5.44826,5.44669,5.44731,21000000.0
2007-08-30 05:31:00,5.44822,5.44822,5.44699,5.44725,13000000.0
2007-08-30 05:32:00,5.44719,5.44762,5.44635,5.44724,16000000.0
2007-08-30 05:33:00,5.44616,5.44775,5.44616,5.44775,13000000.0
2007-08-30 05:34:00,5.44712,5.44752,5.44676,5.44711,13000000.0
2007-08-30 05:35:00,5.44722,5.4475,5.44615,5.4471,14000000.0
2007-08-30 05:36:00,5.44781,5.44799,5.44697,5.44748,18000000.0
2007-08-30 05:37:00,5.44698,5.44758,5.44617,5.44617,12000000.0
2007-08-30 05:38:00,5.44624,5.44765,5.44624,5.44701,13000000.0
2007-08-30 05:39:00,5.44739,5.44789,5.44683,5.44704,21000000.0
2007-08-30 05:40:00,5.44707,5.44765,5.44662,5.44699,14000000.0
2007-08-30 05:41:00,5.44703,5.44756,5.44629,5.44649,13000000.0
2007-08-30 05:42:00,5.44653,5.44747,5.44653,5.44714,8000000.0
2007-08-30 05:43:00,5.44757,5.44757,5.44697,5.44731,13000000.0
2007-08-30 05:44:00,5.44744,5.44752,5.44643,5.44715,13000000.0
2007-08-30 05:45:00,5.44661,5.44686,5.44587,5.44638,24000000.0
2007-08-30 05:46:00,5.44673,5.44673,5.4458,5.44636,14000000.0
2007-08-30 05:47:00,5.44636,5.44688,5.44578,5.44638,11000000.0
2007-08-30 05:48:00,5.44657,5.44657,5.44537,5.44537,18000000.0
2007-08-30 05:49:00,5.44666,5.44666,5.44572,5.44641,10000000.0
2007-08-30 05:50:00,5.4471,5.44715,5.4458,5.44678,10000000.0
2007-08-30 05:51:00,5.44589,5.44689,5.44572,5.44689,11000000.0
2007-08-30 05:52:00,5.44602,5.44682,5.44563,5.44563,19000000.0
2007-08-30 05:53:00,5.44634,5.44687,5.44582,5.44684,15000000.0
2007-08-30 05:54:00,5.44642,5.44676,5.44583,5.44676,7000000.0
2007-08-30 05:55:00,5.4465,5.44684,5.44547,5.44617,12000000.0
2007-08-30 05:56:00,5.4471,5.4471,5.44531,5.44531,16000000.0
2007-08-30 05:57:00,5.44593,5.4466,5.4455,5.4455,11000000.0
2007-08-30 05:58:00,5.44585,5.44692,5.44571,5.44605,22000000.0
2007-08-30 05:59:00,5.44646,5.44675,5.44528,5.44595,9000000.0
2007-08-30 06:00:00,5.44652,5.44652,5.44514,5.44577,17000000.0
2007-08-30 06:01:00,5.44605,5.44656,5.44523,5.44613,18000000.0
2007-08-30 06:02:00,5.4457,5.44634,5.44561,5.4463,18000000.0
2007-08-30 06:03:00,5.44559,5.446,5.44487,5.44549,16000000.0
2007-08-30 06:04:00,5.44585,5.44597,5.44549,5.44565,8000000.0
2007-08-30 06:05:00,5.44585,5.44608,5.4453,5.44538,10000000.0
2007-08-30 06:06:00,5.44593,5.44606,5.44509,5.44595,27000000.0
2007-08-30 06:07:00,5.44598,5.44664,5.44546,5.44591,17000000.0
2007-08-30 06:08:00,5.44609,5.44775,5.44609,5.44725,14000000.0
2007-08-30 06:09:00,5.44792,5.44807,5.44626,5.44762,13000000.0
2007-08-30 06:10:00,5.44781,5.44786,5.44608,5.44608,14000000.0
2007-08-30 06:11:00,5.4468,5.4474,5.44617,5.44687,16000000.0
2007-08-30 06:12:00,5.44618,5.4473,5.44618,5.4473,17000000.0
2007-08-30 06:13:00,5.44771,5.44771,5.44579,5.44579,14000000.0
2007-08-30 06:14:00,5.44707,5.44707,5.44628,5.44669,12000000.0
2007-08-30 06:15:00,5.44684,5.44725,5.44678,5.44725,13000000.0
2007-08-30 06:16:00,5.44654,5.447,5.44574,5.44574,14000000.0
2007-08-30 06:17:00,5.44643,5.44732,5.44643,5.44693,11000000.0
2007-08-30 06:18:00,5.44672,5.44786,5.44672,5.44786,12000000.0
2007-08-30 06:19:00,5.44665,5.44783,5.44597,5.44783,19000000.0
2007-08-30 06:20:00,5.44683,5.44729,5.44646,5.44673,11000000.0
2007-08-30 06:21:00,5.44657,5.44768,5.44639,5.44768,9000000.0
2007-08-30 06:22:00,5.44773,5.44773,5.44649,5.44694,22000000.0
2007-08-30 06:23:00,5.44715,5.44745,5.44649,5.44723,18000000.0
2007-08-30 06:24:00,5.44695,5.44701,5.44602,5.44701,8000000.0
2007-08-30 06:25:00,5.44617,5.44725,5.44617,5.44651,9000000.0
2007-08-30 06:26:00,5.44712,5.44758,5.44628,5.44678,13000000.0
2007-08-30 06:27:00,5.44687,5.44731,5.44645,5.44717,15000000.0
2007-08-30 06:28:00,5.44705,5.44726,5.4459,5.4459,18000000.0
2007-08-30 06:29:00,5.44735,5.44758,5.44688,5.44721,16000000.0
2007-08-30 06:30:00,5.44767,5.44767,5.44655,5.4475,10000000.0
2007-08-30 06:31:00,5.44761,5.44814,5.44691,5.44769,13000000.0
2007-08-30 06:32:00,5.44784,5.44882,5.44783,5.44882,10000000.0
2007-08-30 06:33:00,5.44864,5.44877,5.44767,5.44843,10000000.0
2007-08-30 06:34:00,5.44746,5.44857,5.44746,5.44747,15000000.0
2007-08-30 06:35:00,5.44785,5.44873,5.44722,5.4486,13000000.0
2007-08-30 06:36:00,5.44829,5.44864,5.44692,5.44734,23000000.0
2007-08-30 06:37:00,5.44837,5.44837,5.44731,5.44779,11000000.0
2007-08-30 06:38:00,5.44694,5.44747,5.44654,5.44744,17000000.0
2007-08-30 06:39:00,5.44709,5.44795,5.44709,5.44716,8000000.0
2007-08-30 06:40:00,5.44699,5.4474,5.44662,5.4474,15000000.0
2007-08-30 06:41:00,5.44751,5.44812,5.44675,5.44711,15000000.0
2007-08-30 06:42:00,5.44839,5.4485,5.44719,5.44816,16000000.0
2007-08-30 06:43:00,5.44809,5.44895,5.44745,5.44879,12000000.0
2007-08-30 06:44:00,5.44703,5.44834,5.44703,5.44792,13000000.0
2007-08-30 06:45:00,5.44726,5.4485,5.44726,5.44782,14000000.0
2007-08-30 06:46:00,5.44806,5.44862,5.44693,5.44813,12000000.0
2007-08-30 06:47:00,5.44897,5.44897,5.4478,5.44887,11000000.0
2007-08-30 06:48:00,5.44893,5.44911,5.448,5.44911,15000000.0
2007-08-30 06:49:00,5.44768,5.44901,5.44768,5.44898,17000000.0
2007-08-30 06:50:00,5.44836,5.44838,5.44782,5.44837,13000000.0
2007-08-30 06:51:00,5.44805,5.44882,5.44758,5.44758,8000000.0
2007-08-30 06:52:00,5.44825,5.44874,5.44728,5.44728,14000000.0
2007-08-30 06:53:00,5.44903,5.44903,5.44783,5.44829,13000000.0
2007-08-30 06:54:00,5.44825,5.44832,5.44751,5.44819,8000000.0
2007-08-30 06:55:00,5.44841,5.44896,5.44769,5.44828,10000000.0
2007-08-30 06:56:00,5.4491,5.44946,5.44847,5.44888,11000000.0
2007-08-30 06:57:00,5.44904,5.44999,5.44769,5.4485,17000000.0
2007-08-30 06:58:00,5.44844,5.44882,5.44767,5.44812,12000000.0
2007-08-30 06:59:00,5.44806,5.44858,5.4478,5.4478,14000000.0
2007-08-30 07:00:00,5.44832,5.44927,5.44819,5.44927,11000000.0
2007-08-30 07:01:00,5.44838,5.44885,5.44751,5.44751,10000000.0
2007-08-30 07:02:00,5.44863,5.4487,5.44694,5.44758,14000000.0
2007-08-30 07:03:00,5.44779,5.44909,5.44779,5.44905,7000000.0
2007-08-30 07:04:00,5.44924,5.44924,5.44733,5.44858,16000000.0
2007-08-30 07:05:00,5.44897,5.4506,5.44848,5.4488,15000000.0
2007-08-30 07:06:00,5.44957,5.45187,5.44957,5.45174,16000000.0
2007-08-30 07:07:00,5.45154,5.45231,5.45094,5.45148,12000000.0
2007-08-30 07:08:00,5.45051,5.45171,5.45051,5.45058,8000000.0
2007-08-30 07:09:00,5.45181,5.45211,5.4505,5.45076,8000000.0
2007-08-30 07:10:00,5.45159,5.45186,5.45095,5.451,16000000.0
2007-08-30 07:11:00,5.45153,5.45224,5.45024,5.45024,17000000.0
2007-08-30 07:12:00,5.45162,5.45162,5.44867,5.4508,20000000.0
2007-08-30 07:13:00,5.45051,5.45051,5.44825,5.44953,18000000.0
2007-08-30 07:14:00,5.44905,5.44932,5.44749,5.44932,11000000.0
2007-08-30 07:15:00,5.44877,5.44902,5.4477,5.44814,18000000.0
2007-08-30 07:16:00,5.44792,5.44847,5.4474,5.44826,18000000.0
2007-08-30 07:17:00,5.44811,5.44921,5.44793,5.44817,12000000.0
2007-08-30 07:18:00,5.44832,5.4487,5.44785,5.44832,18000000.0
2007-08-30 07:19:00,5.44809,5.44887,5.44725,5.44793,14000000.0
2007-08-30 07:20:00,5.44746,5.44849,5.44726,5.44785,18000000.0
2007-08-30 07:21:00,5.44788,5.4482,5.44662,5.44806,13000000.0
2007-08-30 07:22:00,5.44697,5.44813,5.44692,5.44692,14000000.0
2007-08-30 07:23:00,5.44843,5.44918,5.44744,5.44744,15000000.0
2007-08-30 07:24:00,5.4482,5.44906,5.4475,5.44834,16000000.0
2007-08-30 07:25:00,5.44863,5.44918,5.44816,5.44816,15000000.0
2007-08-30 07:26:00,5.44873,5.44904,5.44796,5.44864,13000000.0
2007-08-30 07:27:00,5.44884,5.44964,5.4485,5.44913,12000000.0
2007-08-30 07:28:00,5.44872,5.44925,5.4477,5.44858,22000000.0
2007-08-30 07:29:00,5.44783,5.44907,5.44783,5.44805,16000000.0
2007-08-30 07:30:00,5.44858,5.44902,5.44796,5.44859,14000000.0
2007-08-30 07:31:00,5.44899,5.44909,5.44833,5.44849,13000000.0
2007-08-30 07:32:00,5.44773,5.44865,5.4475,5.44833,9000000.0
2007-08-30 07:33:00,5.44865,5.44896,5.44778,5.44787,7000000.0
2007-08-30 07:34:00,5.44817,5.44915,5.44781,5.44865,18000000.0
2007-08-30 07:35:00,5.44836,5.44877,5.44814,5.44839,9000000.0
2007-08-30 07:36:00,5.4488,5.44911,5.44806,5.44879,13000000.0
2007-08-30 07:37:00,5.44854,5.44889,5.44807,5.44865,11000000.0
2007-08-30 07:38:00,5.44834,5.44904,5.44804,5.44848,11000000.0
2007-08-30 07:39:00,5.44856,5.44919,5.44849,5.44914,19000000.0
2007-08-30 07:40:00,5.44843,5.44905,5.44785,5.4479,11000000.0
2007-08-30 07:41:00,5.44925,5.44965,5.44804,5.44804,7000000.0
2007-08-30 07:42:00,5.4484,5.45012,5.44674,5.44674,13000000.0
2007-08-30 07:43:00,5.4485,5.44875,5.44759,5.44846,14000000.0
2007-08-30 07:44:00,5.44776,5.44875,5.44776,5.44875,10000000.0
2007-08-30 07:45:00,5.44901,5.44901,5.44782,5.44831,8000000.0
2007-08-30 07:46:00,5.44824,5.44873,5.44731,5.44743,13000000.0
2007-08-30 07:47:00,5.44778,5.44846,5.44632,5.44717,15000000.0
2007-08-30 07:48:00,5.44792,5.44838,5.44631,5.44774,13000000.0
2007-08-30 07:49:00,5.44799,5.44829,5.44684,5.44711,10000000.0
2007-08-30 07:50:00,5.44717,5.44862,5.44712,5.44767,17000000.0
2007-08-30 07:51:00,5.4481,5.4481,5.4465,5.44763,16000000.0
2007-08-30 07:52:00,5.44648,5.44823,5.44648,5.44757,13000000.0
2007-08-30 07:53:00,5.44649,5.44815,5.44649,5.4472,10000000.0
2007-08-30 07:54:00,5.44808,5.44829,5.44734,5.44735,11000000.0
2007-08-30 07:55:00,5.44818,5.44906,5.44752,5.44835,12000000.0
2007-08-30 07:56:00,5.44808,5.44836,5.44617,5.44617,13000000.0
2007-08-30 07:57:00,5.44684,5.44829,5.44666,5.44666,8000000.0
2007-08-30 07:58:00,5.44727,5.44727,5.44585,5.44679,14000000.0
2007-08-30 07:59:00,5.4476,5.4476,5.44597,5.44748,15000000.0
2007-08-30 08:00:00,5.44618,5.44759,5.44618,5.44759,10000000.0
2007-08-30 08:01:00,5.4475,5.4475,5.44491,5.44511,13000000.0
2007-08-30 08:02:00,5.44649,5.44765,5.44599,5.44691,14000000.0
2007-08-30 08:03:00,5.44675,5.4473,5.44578,5.44679,12000000.0
2007-08-30 08:04:00,5.44562,5.4469,5.44407,5.44609,16000000.0
2007-08-30 08:05:00,5.44422,5.44588,5.44416,5.44493,14000000.0
2007-08-30 08:06:00,5.44512,5.446,5.44457,5.44529,19000000.0
2007-08-30 08:07:00,5.44511,5.44583,5.44446,5.44545,19000000.0
2007-08-30 08:08:00,5.44505,5.44687,5.44505,5.44687,11000000.0
2007-08-30 08:09:00,5.44664,5.44838,5.44623,5.44838,10000000.0
2007-08-30 08:10:00,5.44807,5.4487,5.44709,5.44828,16000000.0
2007-08-30 08:11:00,5.44859,5.44859,5.44726,5.44726,9000000.0
2007-08-30 08:12:00,5.44804,5.44804,5.44746,5.44798,10000000.0
2007-08-30 08:13:00,5.44855,5.44855,5.44686,5.44809,11000000.0
2007-08-30 08:14:00,5.44759,5.44823,5.44699,5.44797,12000000.0
2007-08-30 08:15:00,5.44744,5.44866,5.44738,5.44866,15000000.0
2007-08-30 08:16:00,5.44779,5.44972,5.44766,5.44972,14000000.0
2007-08-30 08:17:00,5.44875,5.44924,5.44798,5.44894,10000000.0
2007-08-30 08:18:00,5.44867,5.44903,5.44704,5.44704,9000000.0
2007-08-30 08:19:00,5.44839,5.44889,5.44743,5.44867,11000000.0
2007-08-30 08:20:00,5.44821,5.44821,5.44666,5.44756,11000000.0
2007-08-30 08:21:00,5.44764,5.44812,5.44534,5.44633,20000000.0
2007-08-30 08:22:00,5.44689,5.44704,5.44471,5.44471,8000000.0
2007-08-30 08:23:00,5.44565,5.44712,5.44517,5.44517,12000000.0
2007-08-30 08:24:00,5.44545,5.44608,5.44287,5.44461,13000000.0
2007-08-30 08:25:00,5.44442,5.44503,5.44383,5.44398,12000000.0
2007-08-30 08:26:00,5.44357,5.44422,5.44143,5.44298,13000000.0
2007-08-30 08:27:00,5.44125,5.44237,5.44063,5.44137,11000000.0
2007-08-30 08:28:00,5.4426,5.4432,5.44218,5.44256,8000000.0
2007-08-30 08:29:00,5.44316,5.44501,5.44238,5.44374,12000000.0
2007-08-30 08:30:00,5.44565,5.44575,5.44292,5.44396,11000000.0
2007-08-30 08:31:00,5.44458,5.44583,5.44396,5.44583,10000000.0
2007-08-30 08:32:00,5.44586,5.44586,5.44404,5.44404,13000000.0
2007-08-30 08:33:00,5.44488,5.44574,5.44419,5.4445,11000000.0
2007-08-30 08:34:00,5.44467,5.44676,5.44467,5.44654,17000000.0
2007-08-30 08:35:00,5.44516,5.44584,5.44429,5.44555,11000000.0
2007-08-30 08:36:00,5.44509,5.44569,5.44373,5.44373,10000000.0
2007-08-30 08:37:00,5.44369,5.44461,5.44312,5.44425,9000000.0
2007-08-30 08:38:00,5.4443,5.44449,5.44269,5.44389,18000000.0
2007-08-30 08:39:00,5.4443,5.44454,5.44345,5.44412,8000000.0
2007-08-30 08:40:00,5.44386,5.44445,5.44351,5.44407,7000000.0
2007-08-30 08:41:00,5.44356,5.44489,5.44302,5.44302,16000000.0
2007-08-30 08:42:00,5.44374,5.44485,5.44272,5.4434,14000000.0
2007-08-30 08:43:00,5.4433,5.44409,5.44206,5.44235,12000000.0
2007-08-30 08:44:00,5.44336,5.44405,5.44279,5.4439,9000000.0
2007-08-30 08:45:00,5.44443,5.44443,5.44291,5.44305,18000000.0
2007-08-30 08:46:00,5.44399,5.44481,5.44304,5.44304,14000000.0
2007-08-30 08:47:00,5.44409,5.44416,5.4426,5.44365,18000000.0
2007-08-30 08:48:00,5.44366,5.44387,5.44227,5.44291,12000000.0
2007-08-30 08:49:00,5.44253,5.44495,5.44253,5.44444,14000000.0
2007-08-30 08:50:00,5.44469,5.44469,5.44365,5.44457,16000000.0
2007-08-30 08:51:00,5.4455,5.4455,5.44422,5.44533,21000000.0
2007-08-30 08:52:00,5.44526,5.44526,5.44373,5.44476,20000000.0
2007-08-30 08:53:00,5.44355,5.44516,5.44345,5.44465,7000000.0
2007-08-30 08:54:00,5.44524,5.44663,5.44499,5.44519,17000000.0
2007-08-30 08:55:00,5.44597,5.44712,5.44565,5.44659,12000000.0
2007-08-30 08:56:00,5.44695,5.44778,5.44541,5.44778,17000000.0
2007-08-30 08:57:00,5.44669,5.44759,5.44531,5.44671,16000000.0
2007-08-30 08:58:00,5.44663,5.44706,5.44479,5.44576,12000000.0
2007-08-30 08:59:00,5.44598,5.44687,5.44506,5.44687,13000000.0
2007-08-30 09:00:00,5.44662,5.44731,5.44572,5.44626,17000000.0
2007-08-30 09:01:00,5.44553,5.4473,5.44508,5.44724,13000000.0
2007-08-30 09:02:00,5.4482,5.44835,5.44705,5.44835,8000000.0
2007-08-30 09:03:00,5.44726,5.452,5.44726,5.45091,16000000.0
2007-08-30 09:04:00,5.45036,5.45386,5.4495,5.45326,8000000.0
2007-08-30 09:05:00,5.45449,5.45468,5.45257,5.45413,11000000.0
2007-08-30 09:06:00,5.45156,5.45372,5.45156,5.45316,10000000.0
2007-08-30 09:07:00,5.45414,5.45414,5.45237,5.45237,10000000.0
2007-08-30 09:08:00,5.45227,5.45373,5.452,5.4536,19000000.0
2007-08-30 09:09:00,5.4519,5.4528,5.45094,5.45115,16000000.0
2007-08-30 09:10:00,5.45182,5.45244,5.45111,5.45185,8000000.0
2007-08-30 09:11:00,5.45083,5.45255,5.45083,5.45132,11000000.0
2007-08-30 09:12:00,5.45118,5.45314,5.45118,5.45159,16000000.0
2007-08-30 09:13:00,5.45289,5.45604,5.45289,5.45317,15000000.0
2007-08-30 09:14:00,5.45617,5.45617,5.45361,5.45507,17000000.0
2007-08-30 09:15:00,5.45511,5.45692,5.45507,5.45507,12000000.0
2007-08-30 09:16:00,5.45595,5.4565,5.45358,5.45571,14000000.0
2007-08-30 09:17:00,5.45691,5.45691,5.4542,5.45539,14000000.0
2007-08-30 09:18:00,5.45538,5.45575,5.4544,5.45484,18000000.0
2007-08-30 09:19:00,5.45588,5.45588,5.45274,5.45274,14000000.0
2007-08-30 09:20:00,5.45463,5.45503,5.45288,5.45316,18000000.0
2007-08-30 09:21:00,5.45375,5.45477,5.45307,5.45321,17000000.0
2007-08-30 09:22:00,5.45414,5.45419,5.45261,5.45315,13000000.0
2007-08-30 09:23:00,5.45354,5.45354,5.45236,5.4526,12000000.0
2007-08-30 09:24:00,5.45328,5.45353,5.45124,5.45271,14000000.0
2007-08-30 09:25:00,5.45253,5.45308,5.45193,5.45199,9000000.0
2007-08-30 09:26:00,5.45264,5.45284,5.45123,5.45254,13000000.0
2007-08-30 09:27:00,5.45257,5.4531,5.45173,5.45195,13000000.0
2007-08-30 09:28:00,5.45258,5.45258,5.4505,5.45212,19000000.0
2007-08-30 09:29:00,5.45222,5.45222,5.45048,5.45062,14000000.0
2007-08-30 09:30:00,5.44943,5.45153,5.44943,5.45039,15000000.0
2007-08-30 09:31:00,5.4512,5.45146,5.45003,5.45054,11000000.0
2007-08-30 09:32:00,5.45187,5.45263,5.45028,5.4512,16000000.0
2007-08-30 09:33:00,5.45199,5.45374,5.45143,5.45307,9000000.0
2007-08-30 09:34:00,5.45401,5.45401,5.45191,5.45287,18000000.0
2007-08-30 09:35:00,5.45253,5.45354,5.45145,5.45161,14000000.0
2007-08-30 09:36:00,5.45273,5.4534,5.45175,5.45308,16000000.0
2007-08-30 09:37:00,5.45167,5.45318,5.45138,5.45318,20000000.0
2007-08-30 09:38:00,5.45309,5.45309,5.4518,5.45296,19000000.0
2007-08-30 09:39:00,5.45196,5.45309,5.45112,5.45112,16000000.0
2007-08-30 09:40:00,5.45188,5.45206,5.45037,5.45085,12000000.0
2007-08-30 09:41:00,5.45113,5.4514,5.44906,5.44906,18000000.0
2007-08-30 09:42:00,5.44927,5.45086,5.44839,5.44975,16000000.0
2007-08-30 09:43:00,5.45051,5.45242,5.45027,5.45042,15000000.0
2007-08-30 09:44:00,5.45092,5.45234,5.45018,5.45189,13000000.0
2007-08-30 09:45:00,5.45247,5.45365,5.45131,5.4518,13000000.0
2007-08-30 09:46:00,5.45256,5.45397,5.45152,5.45186,17000000.0
2007-08-30 09:47:00,5.45317,5.45593,5.45302,5.45363,13000000.0
2007-08-30 09:48:00,5.45482,5.45623,5.45437,5.4562,16000000.0
2007-08-30 09:49:00,5.45516,5.45613,5.45394,5.45537,17000000.0
2007-08-30 09:50:00,5.4548,5.45625,5.45431,5.45602,12000000.0
2007-08-30 09:51:00,5.45578,5.45578,5.4529,5.4529,16000000.0
2007-08-30 09:52:00,5.4537,5.45578,5.4537,5.45413,16000000.0
2007-08-30 09:53:00,5.45546,5.45578,5.45401,5.45557,15000000.0
2007-08-30 09:54:00,5.45484,5.45569,5.4532,5.45398,15000000.0
2007-08-30 09:55:00,5.45445,5.45593,5.45417,5.45484,15000000.0
2007-08-30 09:56:00,5.45362,5.45535,5.45327,5.45518,17000000.0
2007-08-30 09:57:00,5.45395,5.45541,5.45395,5.45476,12000000.0
2007-08-30 09:58:00,5.45552,5.45592,5.45421,5.45464,14000000.0
2007-08-30 09:59:00,5.4548,5.45572,5.45412,5.45461,10000000.0
2007-08-30 10:00:00,5.45333,5.45559,5.45333,5.45503,11000000.0
2007-08-30 10:01:00,5.45463,5.45627,5.45418,5.4548,24000000.0
2007-08-30 10:02:00,5.45537,5.45683,5.45453,5.45453,14000000.0
2007-08-30 10:03:00,5.4564,5.4574,5.45511,5.45614,16000000.0
2007-08-30 10:04:00,5.45598,5.45632,5.45459,5.45569,10000000.0
2007-08-30 10:05:00,5.45571,5.4563,5.4547,5.45549,10000000.0
2007-08-30 10:06:00,5.45619,5.45719,5.4557,5.45719,9000000.0
2007-08-30 10:07:00,5.45667,5.45698,5.45534,5.45563,11000000.0
2007-08-30 10:08:00,5.45635,5.45688,5.45552,5.45552,9000000.0
2007-08-30 10:09:00,5.45542,5.45686,5.45542,5.45624,11000000.0
2007-08-30 10:10:00,5.45736,5.45777,5.45619,5.45697,15000000.0
2007-08-30 10:11:00,5.45703,5.45736,5.45559,5.45734,16000000.0
2007-08-30 10:12:00,5.45583,5.45742,5.45412,5.45412,19000000.0
2007-08-30 10:13:00,5.45605,5.45632,5.45472,5.45539,9000000.0
2007-08-30 10:14:00,5.45648,5.45672,5.45511,5.45609,11000000.0
2007-08-30 10:15:00,5.45629,5.45649,5.45498,5.45629,8000000.0
2007-08-30 10:16:00,5.45664,5.45711,5.45518,5.45569,17000000.0
2007-08-30 10:17:00,5.45568,5.45619,5.45483,5.45619,16000000.0
2007-08-30 10:18:00,5.4556,5.45638,5.45482,5.45563,16000000.0
2007-08-30 10:19:00,5.45646,5.45663,5.45518,5.45594,17000000.0
2007-08-30 10:20:00,5.4566,5.45703,5.45461,5.45461,16000000.0
2007-08-30 10:21:00,5.45581,5.45689,5.45532,5.45689,7000000.0
2007-08-30 10:22:00,5.45682,5.45682,5.45527,5.45569,10000000.0
2007-08-30 10:23:00,5.45615,5.45692,5.45446,5.45589,14000000.0
2007-08-30 10:24:00,5.45574,5.45625,5.45425,5.45625,13000000.0
2007-08-30 10:25:00,5.45597,5.45643,5.45481,5.45581,12000000.0
2007-08-30 10:26:00,5.45551,5.45713,5.45535,5.45553,11000000.0
2007-08-30 10:27:00,5.45521,5.45659,5.45518,5.4561,13000000.0
2007-08-30 10:28:00,5.45644,5.45644,5.45534,5.45534,13000000.0
2007-08-30 10:29:00,5.45525,5.45613,5.45496,5.4553,11000000.0
2007-08-30 10:30:00,5.45524,5.4562,5.45455,5.45544,9000000.0
2007-08-30 10:31:00,5.45559,5.45589,5.45402,5.45471,16000000.0
2007-08-30 10:32:00,5.45523,5.45523,5.45426,5.45518,9000000.0
2007-08-30 10:33:00,5.456,5.456,5.45411,5.45536,12000000.0
2007-08-30 10:34:00,5.45488,5.45545,5.45435,5.45457,11000000.0
2007-08-30 10:35:00,5.45426,5.45431,5.45196,5.45196,17000000.0
2007-08-30 10:36:00,5.45277,5.45462,5.45248,5.45449,10000000.0
2007-08-30 10:37:00,5.4533,5.45407,5.45218,5.45276,15000000.0
2007-08-30 10:38:00,5.4529,5.45368,5.45158,5.45229,17000000.0
2007-08-30 10:39:00,5.45284,5.45291,5.45092,5.45265,13000000.0
2007-08-30 10:40:00,5.45203,5.45339,5.452,5.45259,10000000.0
2007-08-30 10:41:00,5.45338,5.45421,5.45256,5.4529,15000000.0
2007-08-30 10:42:00,5.45444,5.45503,5.45348,5.45372,12000000.0
2007-08-30 10:43:00,5.45353,5.45482,5.45319,5.45482,13000000.0
2007-08-30 10:44:00,5.45484,5.45484,5.4537,5.45396,12000000.0
2007-08-30 10:45:00,5.45438,5.45438,5.45338,5.45342,13000000.0
2007-08-30 10:46:00,5.45409,5.45449,5.4521,5.4521,13000000.0
2007-08-30 10:47:00,5.45295,5.45379,5.45183,5.45379,7000000.0
2007-08-30 10:48:00,5.45278,5.45391,5.45221,5.45324,12000000.0
2007-08-30 10:49:00,5.45254,5.45478,5.45254,5.45427,10000000.0
2007-08-30 10:50:00,5.45378,5.45488,5.45338,5.45488,14000000.0
2007-08-30 10:51:00,5.45482,5.45482,5.45337,5.45353,11000000.0
2007-08-30 10:52:00,5.45447,5.45509,5.45336,5.45371,20000000.0
2007-08-30 10:53:00,5.45445,5.45492,5.45373,5.45373,9000000.0
2007-08-30 10:54:00,5.45539,5.45539,5.45361,5.45361,18000000.0
2007-08-30 10:55:00,5.4549,5.45568,5.4542,5.4542,10000000.0
2007-08-30 10:56:00,5.45515,5.45615,5.45455,5.45611,11000000.0
2007-08-30 10:57:00,5.45557,5.45589,5.45483,5.45589,8000000.0
2007-08-30 10:58:00,5.45602,5.45602,5.45447,5.45582,10000000.0
2007-08-30 10:59:00,5.4559,5.45613,5.45438,5.45438,10000000.0
2007-08-30 11:00:00,5.45612,5.45654,5.45505,5.45638,15000000.0
2007-08-30 11:01:00,5.45669,5.45716,5.4556,5.45635,12000000.0
2007-08-30 11:02:00,5.45725,5.45755,5.45638,5.45708,8000000.0
2007-08-30 11:03:00,5.45625,5.45736,5.45575,5.45596,11000000.0
2007-08-30 11:04:00,5.45649,5.45761,5.45603,5.45612,15000000.0
2007-08-30 11:05:00,5.45678,5.45923,5.45612,5.45784,17000000.0
2007-08-30 11:06:00,5.45927,5.45944,5.4578,5.45802,12000000.0
2007-08-30 11:07:00,5.45756,5.45852,5.45753,5.45837,11000000.0
2007-08-30 11:08:00,5.45795,5.45851,5.45617,5.45684,22000000.0
2007-08-30 11:09:00,5.45658,5.45885,5.45658,5.45885,9000000.0
2007-08-30 11:10:00,5.45763,5.45935,5.45758,5.45935,16000000.0
2007-08-30 11:11:00,5.45924,5.45959,5.45819,5.45879,7000000.0
2007-08-30 11:12:00,5.45852,5.45954,5.45783,5.45909,15000000.0
2007-08-30 11:13:00,5.45839,5.45957,5.45829,5.45957,11000000.0
2007-08-30 11:14:00,5.45751,5.45918,5.45751,5.45822,18000000.0
2007-08-30 11:15:00,5.45909,5.45947,5.45828,5.45929,11000000.0
2007-08-30 11:16:00,5.45996,5.46061,5.45859,5.46,13000000.0
2007-08-30 11:17:00,5.45949,5.45953,5.45795,5.45923,13000000.0
2007-08-30 11:18:00,5.45982,5.45991,5.45826,5.45893,9000000.0
2007-08-30 11:19:00,5.45878,5.46027,5.45766,5.45766,17000000.0
2007-08-30 11:20:00,5.45846,5.45933,5.45766,5.45835,14000000.0
2007-08-30 11:21:00,5.45812,5.45931,5.45769,5.45846,14000000.0
2007-08-30 11:22:00,5.45868,5.45932,5.45698,5.45727,22000000.0
2007-08-30 11:23:00,5.45777,5.45838,5.45654,5.45654,8000000.0
2007-08-30 11:24:00,5.45776,5.45851,5.45682,5.45769,18000000.0
2007-08-30 11:25:00,5.45699,5.45777,5.45648,5.45745,9000000.0
2007-08-30 11:26:00,5.45702,5.45986,5.45702,5.45794,15000000.0
2007-08-30 11:27:00,5.4582,5.45897,5.45766,5.45897,10000000.0
2007-08-30 11:28:00,5.45781,5.45894,5.45703,5.45814,13000000.0
2007-08-30 11:29:00,5.458,5.45812,5.45615,5.45715,17000000.0
2007-08-30 11:30:00,5.45727,5.45824,5.45676,5.45736,13000000.0
2007-08-30 11:31:00,5.45796,5.45796,5.45671,5.45724,12000000.0
2007-08-30 11:32:00,5.45622,5.4582,5.45609,5.4573,20000000.0
2007-08-30 11:33:00,5.45741,5.45828,5.45647,5.45709,16000000.0
2007-08-30 11:34:00,5.45856,5.45878,5.45724,5.45793,13000000.0
2007-08-30 11:35:00,5.45732,5.45834,5.45726,5.45834,14000000.0
2007-08-30 11:36:00,5.4575,5.45901,5.45734,5.4577,11000000.0
2007-08-30 11:37:00,5.45773,5.45899,5.45699,5.45845,16000000.0
2007-08-30 11:38:00,5.45789,5.45868,5.45741,5.458,8000000.0
2007-08-30 11:39:00,5.45897,5.45919,5.45764,5.45787,11000000.0
2007-08-30 11:40:00,5.45735,5.45876,5.45685,5.45723,12000000.0
2007-08-30 11:41:00,5.45823,5.4585,5.45728,5.45782,10000000.0
2007-08-30 11:42:00,5.45744,5.45883,5.45697,5.45784,10000000.0
2007-08-30 11:43:00,5.45893,5.46019,5.45805,5.46019,17000000.0
2007-08-30 11:44:00,5.46101,5.4615,5.45795,5.45998,15000000.0
2007-08-30 11:45:00,5.45934,5.461,5.45899,5.461,16000000.0
2007-08-30 11:46:00,5.46064,5.46134,5.45944,5.46046,7000000.0
2007-08-30 11:47:00,5.45996,5.4613,5.45996,5.46067,16000000.0
2007-08-30 11:48:00,5.46158,5.46158,5.45979,5.4604,13000000.0
2007-08-30 11:49:00,5.46086,5.46121,5.45986,5.46096,10000000.0
2007-08-30 11:50:00,5.46036,5.46122,5.45979,5.45979,12000000.0
2007-08-30 11:51:00,5.46093,5.46176,5.46017,5.46154,14000000.0
2007-08-30 11:52:00,5.46095,5.4618,5.46049,5.461,18000000.0
2007-08-30 11:53:00,5.46055,5.46185,5.46008,5.46174,16000000.0
2007-08-30 11:54:00,5.46057,5.46231,5.46057,5.46165,8000000.0
2007-08-30 11:55:00,5.46221,5.46551,5.46176,5.46551,8000000.0
2007-08-30 11:56:00,5.46477,5.46874,5.4645,5.46874,8000000.0
2007-08-30 11:57:00,5.46919,5.46919,5.46667,5.46753,11000000.0
2007-08-30 11:58:00,5.4664,5.46876,5.46554,5.46554,14000000.0
2007-08-30 11:59:00,5.46665,5.46768,5.46558,5.4663,11000000.0
2007-08-30 12:00:00,5.4663,5.46782,5.46597,5.46782,15000000.0
2007-08-30 12:01:00,5.46617,5.46777,5.46545,5.46609,13000000.0
2007-08-30 12:02:00,5.46765,5.4678,5.46567,5.46626,15000000.0
2007-08-30 12:03:00,5.46623,5.46717,5.4659,5.46704,11000000.0
2007-08-30 12:04:00,5.46666,5.46666,5.46508,5.46508,9000000.0
2007-08-30 12:05:00,5.46687,5.46688,5.46506,5.46557,9000000.0
2007-08-30 12:06:00,5.46569,5.46614,5.46477,5.46497,15000000.0
2007-08-30 12:07:00,5.46592,5.46592,5.46446,5.46505,11000000.0
2007-08-30 12:08:00,5.465,5.46581,5.46425,5.46581,8000000.0
2007-08-30 12:09:00,5.46465,5.4661,5.4646,5.46507,18000000.0
2007-08-30 12:10:00,5.46419,5.46623,5.46419,5.46556,14000000.0
2007-08-30 12:11:00,5.46614,5.46696,5.46577,5.46625,9000000.0
2007-08-30 12:12:00,5.46567,5.46671,5.4654,5.4654,18000000.0
2007-08-30 12:13:00,5.46553,5.46679,5.46553,5.46679,12000000.0
2007-08-30 12:14:00,5.46663,5.46681,5.466,5.46603,10000000.0
2007-08-30 12:15:00,5.46767,5.46886,5.46678,5.46802,8000000.0
2007-08-30 12:16:00,5.46798,5.46858,5.46695,5.46803,14000000.0
2007-08-30 12:17:00,5.46774,5.46887,5.46743,5.46817,13000000.0
2007-08-30 12:18:00,5.46758,5.46884,5.46727,5.46884,10000000.0
2007-08-30 12:19:00,5.46784,5.46857,5.4672,5.46857,11000000.0
2007-08-30 12:20:00,5.46749,5.46767,5.46621,5.46703,8000000.0
2007-08-30 12:21:00,5.467,5.46705,5.4655,5.46676,20000000.0
2007-08-30 12:22:00,5.4658,5.46687,5.46524,5.46559,14000000.0
2007-08-30 12:23:00,5.46667,5.46667,5.46447,5.46514,11000000.0
2007-08-30 12:24:00,5.46605,5.46605,5.46418,5.46548,17000000.0
2007-08-30 12:25:00,5.46534,5.46564,5.46399,5.46564,12000000.0
2007-08-30 12:26:00,5.46466,5.4654,5.46428,5.4646,7000000.0
2007-08-30 12:27:00,5.46576,5.46576,5.46435,5.46517,7000000.0
2007-08-30 12:28:00,5.46551,5.46595,5.46429,5.46595,19000000.0
2007-08-30 12:29:00,5.46436,5.46567,5.46409,5.46514,12000000.0
2007-08-30 12:30:00,5.46404,5.46499,5.4639,5.46472,10000000.0
2007-08-30 12:31:00,5.46401,5.46514,5.46355,5.46387,12000000.0
2007-08-30 12:32:00,5.4648,5.46551,5.46427,5.46427,12000000.0
2007-08-30 12:33:00,5.46428,5.46572,5.46375,5.46408,15000000.0
2007-08-30 12:34:00,5.46544,5.46559,5.4641,5.46559,12000000.0
2007-08-30 12:35:00,5.4645,5.4655,5.4638,5.46453,12000000.0
2007-08-30 12:36:00,5.46518,5.46518,5.46384,5.46494,15000000.0
2007-08-30 12:37:00,5.46457,5.46489,5.46338,5.46489,8000000.0
2007-08-30 12:38:00,5.46451,5.46488,5.46362,5.46386,15000000.0
2007-08-30 12:39:00,5.46438,5.46459,5.46327,5.46455,14000000.0
2007-08-30 12:40:00,5.46431,5.46431,5.46304,5.46356,18000000.0
2007-08-30 12:41:00,5.46391,5.46422,5.46302,5.46335,11000000.0
2007-08-30 12:42:00,5.46398,5.46542,5.46347,5.46387,17000000.0
2007-08-30 12:43:00,5.46495,5.46495,5.46329,5.46364,11000000.0
2007-08-30 12:44:00,5.46416,5.46536,5.46354,5.46488,13000000.0
2007-08-30 12:45:00,5.4647,5.46598,5.46427,5.46598,10000000.0
2007-08-30 12:46:00,5.46587,5.46587,5.46449,5.46471,20000000.0
2007-08-30 12:47:00,5.46562,5.46562,5.46389,5.46547,10000000.0
2007-08-30 12:48:00,5.46418,5.46528,5.46413,5.46517,10000000.0
2007-08-30 12:49:00,5.46429,5.46528,5.46377,5.4651,15000000.0
2007-08-30 12:50:00,5.46438,5.46524,5.46376,5.4648,14000000.0
2007-08-30 12:51:00,5.46412,5.46564,5.46412,5.4651,14000000.0
2007-08-30 12:52:00,5.46432,5.46531,5.46425,5.46531,9000000.0
2007-08-30 12:53:00,5.46549,5.46564,5.4638,5.4638,9000000.0
2007-08-30 12:54:00,5.46468,5.46575,5.46401,5.46543,20000000.0
2007-08-30 12:55:00,5.46532,5.4654,5.46396,5.46423,12000000.0
2007-08-30 12:56:00,5.46533,5.46533,5.46368,5.46394,7000000.0
2007-08-30 12:57:00,5.46401,5.46595,5.46401,5.46573,13000000.0
2007-08-30 12:58:00,5.46596,5.46646,5.4649,5.46522,16000000.0
2007-08-30 12:59:00,5.46523,5.46593,5.46484,5.46593,14000000.0
2007-08-30 13:00:00,5.46524,5.46605,5.46418,5.46483,12000000.0
2007-08-30 13:01:00,5.4659,5.4659,5.46417,5.46548,17000000.0
2007-08-30 13:02:00,5.46503,5.46531,5.46409,5.46531,10000000.0
2007-08-30 13:03:00,5.46413,5.46529,5.46303,5.46407,22000000.0
2007-08-30 13:04:00,5.46314,5.46418,5.46246,5.46353,20000000.0
2007-08-30 13:05:00,5.46398,5.46415,5.46245,5.46326,14000000.0
2007-08-30 13:06:00,5.46371,5.46388,5.46236,5.4627,17000000.0
2007-08-30 13:07:00,5.46277,5.4636,5.46233,5.46318,22000000.0
2007-08-30 13:08:00,5.46279,5.46434,5.4625,5.46308,12000000.0
2007-08-30 13:09:00,5.4631,5.46346,5.46185,5.46279,12000000.0
2007-08-30 13:10:00,5.46332,5.46332,5.4619,5.46282,20000000.0
2007-08-30 13:11:00,5.46382,5.46424,5.46291,5.46356,12000000.0
2007-08-30 13:12:00,5.46377,5.46404,5.46242,5.46354,16000000.0
2007-08-30 13:13:00,5.46355,5.4639,5.46257,5.46279,14000000.0
2007-08-30 13:14:00,5.46334,5.46499,5.46334,5.46336,17000000.0
2007-08-30 13:15:00,5.464,5.46476,5.46356,5.46356,7000000.0
2007-08-30 13:16:00,5.46474,5.46523,5.46412,5.46412,9000000.0
2007-08-30 13:17:00,5.46508,5.46539,5.46353,5.46426,15000000.0
2007-08-30 13:18:00,5.46515,5.4665,5.46426,5.46604,17000000.0
2007-08-30 13:19:00,5.46446,5.46613,5.46446,5.46613,15000000.0
2007-08-30 13:20:00,5.46588,5.46588,5.46436,5.46567,12000000.0
2007-08-30 13:21:00,5.46562,5.46622,5.46493,5.4654,24000000.0
2007-08-30 13:22:00,5.46579,5.467,5.46552,5.46598,12000000.0
2007-08-30 13:23:00,5.46702,5.46816,5.46611,5.46611,12000000.0
2007-08-30 13:24:00,5.4672,5.46979,5.46671,5.46866,18000000.0
2007-08-30 13:25:00,5.47005,5.47041,5.46757,5.47041,12000000.0
2007-08-30 13:26:00,5.46967,5.47219,5.46938,5.46969,12000000.0
2007-08-30 13:27:00,5.47223,5.473,5.47096,5.4726,9000000.0
2007-08-30 13:28:00,5.47221,5.4727,5.47125,5.47245,15000000.0
2007-08-30 13:29:00,5.47218,5.47261,5.47093,5.47245,14000000.0
2007-08-30 13:30:00,5.47239,5.47285,5.47166,5.47179,11000000.0
2007-08-30 13:31:00,5.47261,5.47292,5.47196,5.47238,11000000.0
2007-08-30 13:32:00,5.47239,5.47268,5.47069,5.47069,8000000.0
2007-08-30 13:33:00,5.47086,5.47294,5.47081,5.47125,14000000.0
2007-08-30 13:34:00,5.4712,5.47246,5.47111,5.47148,11000000.0
2007-08-30 13:35:00,5.47113,5.47235,5.47072,5.47165,16000000.0
2007-08-30 13:36:00,5.47072,5.47178,5.47035,5.47129,8000000.0
2007-08-30 13:37:00,5.47113,5.47162,5.47003,5.47157,17000000.0
2007-08-30 13:38:00,5.47072,5.47158,5.46915,5.46915,14000000.0
2007-08-30 13:39:00,5.46918,5.47121,5.46918,5.47072,10000000.0
2007-08-30 13:40:00,5.46992,5.47067,5.46954,5.47067,8000000.0
2007-08-30 13:41:00,5.47023,5.47053,5.46947,5.47002,11000000.0
2007-08-30 13:42:00,5.47021,5.47101,5.46994,5.47087,14000000.0
2007-08-30 13:43:00,5.47114,5.47114,5.46905,5.46905,11000000.0
2007-08-30 13:44:00,5.47005,5.47035,5.46873,5.46873,11000000.0
2007-08-30 13:45:00,5.47011,5.47039,5.4685,5.46932,14000000.0
2007-08-30 13:46:00,5.4699,5.47024,5.4689,5.4689,11000000.0
2007-08-30 13:47:00,5.4693,5.4701,5.46857,5.4701,13000000.0
2007-08-30 13:48:00,5.47053,5.47055,5.46898,5.46932,14000000.0
2007-08-30 13:49:00,5.46912,5.46977,5.46835,5.46932,12000000.0
2007-08-30 13:50:00,5.46951,5.4698,5.46822,5.46822,16000000.0
2007-08-30 13:51:00,5.46916,5.47,5.46797,5.46897,14000000.0
2007-08-30 13:52:00,5.46915,5.46915,5.46785,5.46808,10000000.0
2007-08-30 13:53:00,5.46846,5.46934,5.46784,5.46784,10000000.0
2007-08-30 13:54:00,5.46835,5.46888,5.46755,5.46864,8000000.0
2007-08-30 13:55:00,5.46855,5.46867,5.4669,5.46744,13000000.0
2007-08-30 13:56:00,5.4678,5.46789,5.46614,5.46703,17000000.0
2007-08-30 13:57:00,5.46663,5.46751,5.46397,5.46397,13000000.0
2007-08-30 13:58:00,5.46558,5.46602,5.46464,5.46591,7000000.0
2007-08-30 13:59:00,5.46375,5.46565,5.46373,5.46565,9000000.0
2007-08-30 14:00:00,5.46402,5.46472,5.46337,5.46414,7000000.0
2007-08-30 14:01:00,5.46475,5.46475,5.46342,5.46354,11000000.0
2007-08-30 14:02:00,5.46447,5.46509,5.4634,5.46509,19000000.0
2007-08-30 14:03:00,5.46318,5.46551,5.46318,5.46389,13000000.0
2007-08-30 14:04:00,5.4649,5.46578,5.46464,5.46578,22000000.0
2007-08-30 14:05:00,5.46488,5.46632,5.46488,5.46522,17000000.0
2007-08-30 14:06:00,5.46523,5.46626,5.46481,5.46626,11000000.0
2007-08-30 14:07:00,5.4659,5.46629,5.46515,5.46563,9000000.0
2007-08-30 14:08:00,5.46504,5.46645,5.46481,5.46481,11000000.0
2007-08-30 14:09:00,5.46718,5.46772,5.46577,5.46577,12000000.0
2007-08-30 14:10:00,5.4659,5.46795,5.4659,5.46677,13000000.0
2007-08-30 14:11:00,5.46722,5.4673,5.46559,5.46579,14000000.0
2007-08-30 14:12:00,5.46684,5.46718,5.46565,5.46589,11000000.0
2007-08-30 14:13:00,5.46686,5.46689,5.46505,5.46659,11000000.0
2007-08-30 14:14:00,5.46588,5.46637,5.46472,5.46637,7000000.0
2007-08-30 14:15:00,5.46627,5.46718,5.46507,5.46516,14000000.0
2007-08-30 14:16:00,5.46618,5.46714,5.46602,5.46711,13000000.0
2007-08-30 14:17:00,5.46649,5.46699,5.4657,5.46648,22000000.0
2007-08-30 14:18:00,5.46675,5.46734,5.46587,5.46654,15000000.0
2007-08-30 14:19:00,5.46765,5.46845,5.46639,5.46777,12000000.0
2007-08-30 14:20:00,5.46777,5.46785,5.4659,5.4664,7000000.0
2007-08-30 14:21:00,5.46782,5.46801,5.46521,5.46604,13000000.0
2007-08-30 14:22:00,5.46603,5.46686,5.46557,5.46592,8000000.0
2007-08-30 14:23:00,5.4655,5.46708,5.46522,5.46528,11000000.0
2007-08-30 14:24:00,5.46572,5.46723,5.46556,5.46717,13000000.0
2007-08-30 14:25:00,5.46683,5.46683,5.46353,5.46518,15000000.0
2007-08-30 14:26:00,5.46441,5.46577,5.46345,5.46509,8000000.0
2007-08-30 14:27:00,5.46444,5.46451,5.46121,5.46121,10000000.0
2007-08-30 14:28:00,5.46367,5.4643,5.46131,5.46185,11000000.0
2007-08-30 14:29:00,5.46123,5.46233,5.46037,5.4611,21000000.0
2007-08-30 14:30:00,5.46014,5.46062,5.45894,5.46027,11000000.0
2007-08-30 14:31:00,5.46097,5.46097,5.45883,5.45974,17000000.0
2007-08-30 14:32:00,5.46001,5.4612,5.45949,5.4612,15000000.0
2007-08-30 14:33:00,5.46069,5.46179,5.45973,5.46179,8000000.0
2007-08-30 14:34:00,5.46277,5.46277,5.46079,5.46084,9000000.0
2007-08-30 14:35:00,5.46146,5.46204,5.46031,5.46109,11000000.0
2007-08-30 14:36:00,5.46113,5.46275,5.45984,5.46117,15000000.0
2007-08-30 14:37:00,5.46015,5.46254,5.45998,5.46163,8000000.0
2007-08-30 14:38:00,5.46143,5.46354,5.4613,5.46348,10000000.0
2007-08-30 14:39:00,5.46248,5.4657,5.46194,5.46443,19000000.0
2007-08-30 14:40:00,5.4643,5.46517,5.46232,5.46481,15000000.0
2007-08-30 14:41:00,5.46396,5.46488,5.46247,5.46443,15000000.0
2007-08-30 14:42:00,5.46338,5.46417,5.46166,5.46394,17000000.0
2007-08-30 14:43:00,5.46249,5.46394,5.46148,5.46349,15000000.0
2007-08-30 14:44:00,5.46225,5.46301,5.46034,5.46272,15000000.0
2007-08-30 14:45:00,5.46043,5.46262,5.46034,5.46183,9000000.0
2007-08-30 14:46:00,5.46225,5.46293,5.46084,5.46149,11000000.0
2007-08-30 14:47:00,5.46154,5.46243,5.46068,5.46194,12000000.0
2007-08-30 14:48:00,5.46248,5.46357,5.46135,5.46168,12000000.0
2007-08-30 14:49:00,5.46358,5.46358,5.45982,5.46219,12000000.0
2007-08-30 14:50:00,5.4604,5.46323,5.45899,5.4619,15000000.0
2007-08-30 14:51:00,5.46076,5.46076,5.45695,5.45831,10000000.0
2007-08-30 14:52:00,5.45682,5.45958,5.45682,5.45751,13000000.0
2007-08-30 14:53:00,5.45751,5.45951,5.45685,5.45889,13000000.0
2007-08-30 14:54:00,5.45709,5.4594,5.45709,5.45877,9000000.0
2007-08-30 14:55:00,5.45839,5.45887,5.45644,5.45887,16000000.0
2007-08-30 14:56:00,5.45821,5.45919,5.45698,5.45894,15000000.0
2007-08-30 14:57:00,5.45872,5.45946,5.45795,5.45824,15000000.0
2007-08-30 14:58:00,5.45885,5.45974,5.45832,5.45941,11000000.0
2007-08-30 14:59:00,5.45975,5.46036,5.45809,5.45836,14000000.0
2007-08-30 15:00:00,5.45947,5.45947,5.45741,5.45798,18000000.0
2007-08-30 15:01:00,5.45845,5.45878,5.4572,5.4572,12000000.0
2007-08-30 15:02:00,5.45889,5.45894,5.45743,5.45823,7000000.0
2007-08-30 15:03:00,5.45888,5.45958,5.45784,5.45841,18000000.0
2007-08-30 15:04:00,5.45968,5.46009,5.45885,5.45897,21000000.0
2007-08-30 15:05:00,5.45905,5.45955,5.45821,5.4583,13000000.0
2007-08-30 15:06:00,5.45971,5.4602,5.45831,5.45831,14000000.0
2007-08-30 15:07:00,5.45979,5.46053,5.45842,5.45967,22000000.0
2007-08-30 15:08:00,5.45967,5.45984,5.45847,5.45847,10000000.0
2007-08-30 15:09:00,5.4601,5.46025,5.45899,5.45945,9000000.0
2007-08-30 15:10:00,5.45939,5.46002,5.45813,5.45994,14000000.0
2007-08-30 15:11:00,5.46004,5.46142,5.45939,5.45965,12000000.0
2007-08-30 15:12:00,5.46073,5.46143,5.45988,5.45988,13000000.0
2007-08-30 15:13:00,5.46056,5.46123,5.45944,5.46042,12000000.0
2007-08-30 15:14:00,5.46068,5.46131,5.46032,5.46112,10000000.0
2007-08-30 15:15:00,5.46239,5.46239,5.46044,5.46154,16000000.0
2007-08-30 15:16:00,5.46085,5.46178,5.46055,5.46132,15000000.0
2007-08-30 15:17:00,5.46257,5.46314,5.46126,5.4618,14000000.0
2007-08-30 15:18:00,5.46215,5.46257,5.46109,5.46119,12000000.0
2007-08-30 15:19:00,5.46214,5.46238,5.46017,5.46017,11000000.0
2007-08-30 15:20:00,5.46166,5.46166,5.45961,5.45986,14000000.0
2007-08-30 15:21:00,5.46102,5.46102,5.45959,5.45984,14000000.0
2007-08-30 15:22:00,5.46077,5.46095,5.45863,5.45945,10000000.0
2007-08-30 15:23:00,5.45994,5.46088,5.45936,5.46017,11000000.0
2007-08-30 15:24:00,5.46048,5.46068,5.45942,5.46057,10000000.0
2007-08-30 15:25:00,5.45989,5.46102,5.45968,5.4598,16000000.0
2007-08-30 15:26:00,5.46113,5.46135,5.46007,5.46121,15000000.0
2007-08-30 15:27:00,5.46202,5.46202,5.46021,5.46136,10000000.0
2007-08-30 15:28:00,5.46156,5.4616,5.46049,5.46049,11000000.0
2007-08-30 15:29:00,5.46065,5.46186,5.4601,5.4608,19000000.0
2007-08-30 15:30:00,5.46257,5.46295,5.46157,5.46295,10000000.0
2007-08-30 15:31:00,5.46314,5.46336,5.46147,5.46184,14000000.0
2007-08-30 15:32:00,5.46197,5.46334,5.46072,5.46303,12000000.0
2007-08-30 15:33:00,5.46289,5.46324,5.46056,5.46214,20000000.0
2007-08-30 15:34:00,5.46199,5.46286,5.46045,5.46045,12000000.0
2007-08-30 15:35:00,5.461,5.46158,5.46035,5.46088,12000000.0
2007-08-30 15:36:00,5.46131,5.46207,5.46057,5.46057,10000000.0
2007-08-30 15:37:00,5.46185,5.46282,5.46091,5.46177,10000000.0
2007-08-30 15:38:00,5.46145,5.46285,5.46094,5.46094,13000000.0
2007-08-30 15:39:00,5.46265,5.46314,5.45963,5.45963,7000000.0
2007-08-30 15:40:00,5.46139,5.46231,5.46029,5.46134,10000000.0
2007-08-30 15:41:00,5.45982,5.46153,5.4598,5.45992,9000000.0
2007-08-30 15:42:00,5.46201,5.46263,5.46102,5.4623,13000000.0
2007-08-30 15:43:00,5.46137,5.46321,5.46129,5.46233,16000000.0
2007-08-30 15:44:00,5.46275,5.46286,5.46125,5.46214,14000000.0
2007-08-30 15:45:00,5.46123,5.46298,5.46014,5.46238,15000000.0
2007-08-30 15:46:00,5.46174,5.46207,5.46082,5.46153,13000000.0
2007-08-30 15:47:00,5.46214,5.46214,5.45977,5.46131,9000000.0
2007-08-30 15:48:00,5.4595,5.46148,5.45919,5.46093,21000000.0
2007-08-30 15:49:00,5.46122,5.46226,5.46,5.461,23000000.0
2007-08-30 15:50:00,5.46095,5.46234,5.46029,5.46053,12000000.0
2007-08-30 15:51:00,5.46115,5.46239,5.46045,5.46141,19000000.0
2007-08-30 15:52:00,5.46134,5.46139,5.45884,5.46059,15000000.0
2007-08-30 15:53:00,5.45922,5.46145,5.45922,5.45983,14000000.0
2007-08-30 15:54:00,5.45903,5.46106,5.45903,5.46025,15000000.0
2007-08-30 15:55:00,5.46067,5.46158,5.45882,5.45938,12000000.0
2007-08-30 15:56:00,5.46124,5.46214,5.4604,5.46073,18000000.0
2007-08-30 15:57:00,5.46219,5.46219,5.46051,5.46198,10000000.0
2007-08-30 15:58:00,5.46201,5.46247,5.46059,5.46247,22000000.0
2007-08-30 15:59:00,5.46084,5.46211,5.46074,5.46137,12000000.0
2007-08-30 16:00:00,5.46079,5.46159,5.46042,5.46159,12000000.0
2007-08-30 16:01:00,5.46078,5.46213,5.46028,5.46124,12000000.0
2007-08-30 16:02:00,5.46133,5.46207,5.46031,5.46038,13000000.0
2007-08-30 16:03:00,5.46241,5.46241,5.46065,5.46173,13000000.0
2007-08-30 16:04:00,5.4616,5.46227,5.46057,5.4615,11000000.0
2007-08-30 16:05:00,5.4609,5.46168,5.46015,5.46075,9000000.0
2007-08-30 16:06:00,5.45937,5.46178,5.45937,5.46017,14000000.0
2007-08-30 16:07:00,5.46105,5.46105,5.4594,5.46083,15000000.0
2007-08-30 16:08:00,5.46111,5.46111,5.45931,5.46005,15000000.0
2007-08-30 16:09:00,5.4598,5.46095,5.45871,5.46074,17000000.0
2007-08-30 16:10:00,5.46033,5.46033,5.45855,5.45982,14000000.0
2007-08-30 16:11:00,5.45856,5.46095,5.45856,5.45937,9000000.0
2007-08-30 16:12:00,5.45934,5.46111,5.45929,5.46111,15000000.0
2007-08-30 16:13:00,5.46124,5.46124,5.45913,5.46022,14000000.0
2007-08-30 16:14:00,5.4598,5.46067,5.45851,5.45851,12000000.0
2007-08-30 16:15:00,5.45946,5.46076,5.45874,5.45882,14000000.0
2007-08-30 16:16:00,5.45872,5.45989,5.45825,5.45967,13000000.0
2007-08-30 16:17:00,5.45931,5.4604,5.45837,5.45867,18000000.0
2007-08-30 16:18:00,5.45949,5.4599,5.45756,5.45756,13000000.0
2007-08-30 16:19:00,5.45951,5.46,5.45823,5.45976,8000000.0
2007-08-30 16:20:00,5.45941,5.45941,5.4578,5.45797,13000000.0
2007-08-30 16:21:00,5.45786,5.45865,5.45683,5.45787,12000000.0
2007-08-30 16:22:00,5.45745,5.45868,5.45714,5.4578,11000000.0
2007-08-30 16:23:00,5.45874,5.45883,5.4574,5.45844,14000000.0
2007-08-30 16:24:00,5.45863,5.45902,5.45751,5.45902,15000000.0
2007-08-30 16:25:00,5.45843,5.45862,5.45661,5.45738,11000000.0
2007-08-30 16:26:00,5.4575,5.45774,5.45671,5.45678,8000000.0
2007-08-30 16:27:00,5.45664,5.45676,5.45496,5.45638,10000000.0
2007-08-30 16:28:00,5.45659,5.45659,5.45468,5.45586,15000000.0
2007-08-30 16:29:00,5.45603,5.45637,5.45514,5.45534,7000000.0
2007-08-30 16:30:00,5.45551,5.4565,5.45477,5.45555,16000000.0
2007-08-30 16:31:00,5.45433,5.45586,5.4533,5.45446,14000000.0
2007-08-30 16:32:00,5.45457,5.45569,5.45411,5.45464,7000000.0
2007-08-30 16:33:00,5.45612,5.45612,5.45414,5.45566,8000000.0
2007-08-30 16:34:00,5.4554,5.45592,5.4545,5.45588,8000000.0
2007-08-30 16:35:00,5.45495,5.45657,5.45451,5.45617,9000000.0
2007-08-30 16:36:00,5.45635,5.45676,5.45515,5.45575,13000000.0
2007-08-30 16:37:00,5.4564,5.45709,5.45561,5.45603,18000000.0
2007-08-30 16:38:00,5.456,5.4569,5.45527,5.45564,18000000.0
2007-08-30 16:39:00,5.4566,5.45748,5.45569,5.45693,20000000.0
2007-08-30 16:40:00,5.45795,5.45853,5.45619,5.4576,13000000.0
2007-08-30 16:41:00,5.45691,5.4588,5.45691,5.45853,20000000.0
2007-08-30 16:42:00,5.45757,5.45776,5.45563,5.4575,18000000.0
2007-08-30 16:43:00,5.45721,5.4584,5.45549,5.45675,15000000.0
2007-08-30 16:44:00,5.45713,5.45713,5.45587,5.45657,20000000.0
2007-08-30 16:45:00,5.45682,5.45701,5.45596,5.45685,13000000.0
2007-08-30 16:46:00,5.45584,5.45749,5.45584,5.45722,15000000.0
2007-08-30 16:47:00,5.45712,5.45745,5.45593,5.45593,8000000.0
2007-08-30 16:48:00,5.4575,5.45771,5.45672,5.45771,11000000.0
2007-08-30 16:49:00,5.45747,5.45786,5.45604,5.45718,12000000.0
2007-08-30 16:50:00,5.45607,5.45734,5.45599,5.45723,15000000.0
2007-08-30 16:51:00,5.4569,5.45759,5.45366,5.45492,18000000.0
2007-08-30 16:52:00,5.45509,5.45656,5.45372,5.45432,14000000.0
2007-08-30 16:53:00,5.45455,5.45546,5.45403,5.45529,8000000.0
2007-08-30 16:54:00,5.45429,5.4556,5.45406,5.45416,11000000.0
2007-08-30 16:55:00,5.45593,5.45593,5.45416,5.45443,12000000.0
2007-08-30 16:56:00,5.45521,5.45624,5.45436,5.45513,10000000.0
2007-08-30 16:57:00,5.45365,5.45455,5.45328,5.45328,8000000.0
2007-08-30 16:58:00,5.45341,5.45487,5.45335,5.45487,9000000.0
2007-08-30 16:59:00,5.45475,5.45539,5.45403,5.45479,13000000.0
2007-08-30 17:00:00,5.45388,5.45506,5.45371,5.45489,11000000.0
2007-08-30 17:01:00,5.45359,5.45475,5.45241,5.45247,12000000.0
2007-08-30 17:02:00,5.45349,5.45446,5.45306,5.45383,10000000.0
2007-08-30 17:03:00,5.45293,5.45472,5.45147,5.45164,16000000.0
2007-08-30 17:04:00,5.45102,5.45441,5.45102,5.45163,13000000.0
2007-08-30 17:05:00,5.45214,5.45292,5.45094,5.45208,16000000.0
2007-08-30 17:06:00,5.45137,5.45266,5.45127,5.45254,12000000.0
2007-08-30 17:07:00,5.45323,5.45348,5.4517,5.4517,8000000.0
2007-08-30 17:08:00,5.45237,5.45275,5.45116,5.45222,21000000.0
2007-08-30 17:09:00,5.45252,5.45252,5.451,5.45139,16000000.0
2007-08-30 17:10:00,5.452,5.4528,5.45058,5.45058,11000000.0
2007-08-30 17:11:00,5.45155,5.45247,5.45136,5.45247,11000000.0
2007-08-30 17:12:00,5.45169,5.45204,5.45054,5.45204,9000000.0
2007-08-30 17:13:00,5.45174,5.45174,5.4502,5.4506,9000000.0
2007-08-30 17:14:00,5.44978,5.45089,5.44901,5.44972,17000000.0
2007-08-30 17:15:00,5.45124,5.45124,5.44882,5.44882,11000000.0
2007-08-30 17:16:00,5.45013,5.45132,5.44881,5.45071,15000000.0
2007-08-30 17:17:00,5.44975,5.45096,5.44952,5.45045,13000000.0
2007-08-30 17:18:00,5.45067,5.45088,5.44905,5.44934,15000000.0
2007-08-30 17:19:00,5.45118,5.45118,5.44872,5.44952,17000000.0
2007-08-30 17:20:00,5.44841,5.45031,5.44797,5.44812,12000000.0
2007-08-30 17:21:00,5.44701,5.4485,5.44656,5.44817,7000000.0
2007-08-30 17:22:00,5.44768,5.44789,5.44624,5.44755,14000000.0
2007-08-30 17:23:00,5.44676,5.44829,5.44668,5.44684,13000000.0
2007-08-30 17:24:00,5.44708,5.44887,5.44708,5.44861,9000000.0
2007-08-30 17:25:00,5.44963,5.44963,5.44853,5.44856,11000000.0
2007-08-30 17:26:00,5.4492,5.45006,5.44832,5.45006,16000000.0
2007-08-30 17:27:00,5.44975,5.44975,5.44859,5.4489,9000000.0
2007-08-30 17:28:00,5.44861,5.44998,5.44837,5.44939,15000000.0
2007-08-30 17:29:00,5.44947,5.44986,5.44834,5.44852,11000000.0
2007-08-30 17:30:00,5.44777,5.44873,5.44697,5.44838,19000000.0
2007-08-30 17:31:00,5.44887,5.44952,5.44826,5.44826,11000000.0
2007-08-30 17:32:00,5.44917,5.44957,5.44797,5.44927,9000000.0
2007-08-30 17:33:00,5.44929,5.45017,5.44879,5.44984,10000000.0
2007-08-30 17:34:00,5.44996,5.45005,5.44811,5.44874,14000000.0
2007-08-30 17:35:00,5.44928,5.44952,5.44815,5.44827,13000000.0
2007-08-30 17:36:00,5.44956,5.44956,5.44765,5.44882,11000000.0
2007-08-30 17:37:00,5.44831,5.44832,5.44649,5.44649,15000000.0
2007-08-30 17:38:00,5.44783,5.4484,5.44668,5.4484,17000000.0
2007-08-30 17:39:00,5.44726,5.44778,5.44679,5.44748,8000000.0
2007-08-30 17:40:00,5.44765,5.44765,5.4461,5.44694,12000000.0
2007-08-30 17:41:00,5.44715,5.4478,5.44621,5.44775,21000000.0
2007-08-30 17:42:00,5.44696,5.44777,5.4461,5.4461,13000000.0
2007-08-30 17:43:00,5.4468,5.44741,5.44638,5.44699,11000000.0
2007-08-30 17:44:00,5.44721,5.44742,5.44565,5.44734,19000000.0
2007-08-30 17:45:00,5.44659,5.44827,5.44625,5.44827,10000000.0
2007-08-30 17:46:00,5.44756,5.44779,5.44622,5.44726,13000000.0
2007-08-30 17:47:00,5.44861,5.44924,5.44692,5.44692,9000000.0
2007-08-30 17:48:00,5.44832,5.44863,5.44709,5.44819,14000000.0
2007-08-30 17:49:00,5.4479,5.44877,5.44705,5.44877,14000000.0
2007-08-30 17:50:00,5.44857,5.44857,5.44651,5.44707,17000000.0
2007-08-30 17:51:00,5.44736,5.44801,5.44662,5.44705,13000000.0
2007-08-30 17:52:00,5.44737,5.45053,5.44718,5.44822,24000000.0
2007-08-30 17:53:00,5.44876,5.45063,5.44836,5.44865,16000000.0
2007-08-30 17:54:00,5.45059,5.45074,5.44919,5.44941,16000000.0
2007-08-30 17:55:00,5.45029,5.45195,5.45006,5.45038,13000000.0
2007-08-30 17:56:00,5.45037,5.45102,5.44951,5.44951,15000000.0
2007-08-30 17:57:00,5.44958,5.45026,5.4495,5.45014,10000000.0
2007-08-30 17:58:00,5.44966,5.45072,5.4487,5.44981,15000000.0
2007-08-30 17:59:00,5.4499,5.45038,5.44912,5.44933,13000000.0
2007-08-30 18:00:00,5.45067,5.45089,5.45,5.45028,7000000.0
2007-08-30 18:01:00,5.45066,5.45098,5.44944,5.45098,18000000.0
2007-08-30 18:02:00,5.45119,5.45132,5.44998,5.45108,17000000.0
2007-08-30 18:03:00,5.45071,5.45211,5.45071,5.45132,16000000.0
2007-08-30 18:04:00,5.45086,5.45221,5.45067,5.45221,14000000.0
2007-08-30 18:05:00,5.45193,5.45227,5.45083,5.45164,13000000.0
2007-08-30 18:06:00,5.4509,5.45233,5.45051,5.45051,18000000.0
2007-08-30 18:07:00,5.45107,5.45135,5.44983,5.44983,12000000.0
2007-08-30 18:08:00,5.44955,5.45134,5.44955,5.4503,18000000.0
2007-08-30 18:09:00,5.44999,5.45143,5.44999,5.45012,12000000.0
2007-08-30 18:10:00,5.45075,5.45092,5.44936,5.45035,13000000.0
2007-08-30 18:11:00,5.45122,5.45122,5.44931,5.4499,10000000.0
2007-08-30 18:12:00,5.44856,5.45052,5.44856,5.45016,11000000.0
2007-08-30 18:13:00,5.44905,5.45025,5.44875,5.45004,14000000.0
2007-08-30 18:14:00,5.44833,5.45034,5.44809,5.45034,10000000.0
2007-08-30 18:15:00,5.44934,5.45052,5.44897,5.44975,10000000.0
2007-08-30 18:16:00,5.44988,5.45153,5.44965,5.45086,9000000.0
2007-08-30 18:17:00,5.45073,5.45073,5.44923,5.44998,18000000.0
2007-08-30 18:18:00,5.45034,5.45107,5.44986,5.45014,14000000.0
2007-08-30 18:19:00,5.44953,5.4517,5.44935,5.45125,10000000.0
2007-08-30 18:20:00,5.4508,5.45279,5.4508,5.45158,15000000.0
2007-08-30 18:21:00,5.45469,5.45469,5.45161,5.45302,18000000.0
2007-08-30 18:22:00,5.45062,5.45259,5.44902,5.44955,14000000.0
2007-08-30 18:23:00,5.44925,5.4512,5.44851,5.45099,7000000.0
2007-08-30 18:24:00,5.44968,5.45112,5.44915,5.44966,9000000.0
2007-08-30 18:25:00,5.45001,5.45143,5.44976,5.45085,13000000.0
2007-08-30 18:26:00,5.45009,5.45194,5.45009,5.45012,16000000.0
2007-08-30 18:27:00,5.45132,5.45154,5.44981,5.45111,14000000.0
2007-08-30 18:28:00,5.451,5.4514,5.44954,5.45043,13000000.0
2007-08-30 18:29:00,5.45037,5.45081,5.44941,5.44954,11000000.0
2007-08-30 18:30:00,5.45066,5.45066,5.449,5.449,16000000.0
2007-08-30 18:31:00,5.44948,5.45075,5.44855,5.45075,12000000.0
2007-08-30 18:32:00,5.4506,5.4506,5.44861,5.44861,11000000.0
2007-08-30 18:33:00,5.44999,5.44999,5.4485,5.44992,13000000.0
2007-08-30 18:34:00,5.44898,5.45049,5.44898,5.45023,13000000.0
2007-08-30 18:35:00,5.45063,5.45063,5.44852,5.44862,18000000.0
2007-08-30 18:36:00,5.44912,5.44912,5.44707,5.44853,18000000.0
2007-08-30 18:37:00,5.44708,5.44917,5.44599,5.44728,18000000.0
2007-08-30 18:38:00,5.44681,5.44794,5.44579,5.44579,11000000.0
2007-08-30 18:39:00,5.44698,5.44764,5.44612,5.44672,11000000.0
2007-08-30 18:40:00,5.44664,5.44827,5.44611,5.447,14000000.0
2007-08-30 18:41:00,5.44706,5.44794,5.44607,5.44699,16000000.0
2007-08-30 18:42:00,5.44799,5.44842,5.44655,5.44806,14000000.0
2007-08-30 18:43:00,5.44657,5.44799,5.44654,5.44776,10000000.0
2007-08-30 18:44:00,5.4482,5.44845,5.44718,5.44753,13000000.0
2007-08-30 18:45:00,5.44726,5.44828,5.44644,5.44693,13000000.0
2007-08-30 18:46:00,5.44738,5.4484,5.44592,5.44677,12000000.0
2007-08-30 18:47:00,5.44626,5.44762,5.44626,5.44734,14000000.0
2007-08-30 18:48:00,5.4474,5.4481,5.4463,5.44755,15000000.0
2007-08-30 18:49:00,5.44719,5.44795,5.44625,5.44795,12000000.0
2007-08-30 18:50:00,5.44721,5.4478,5.44711,5.44754,9000000.0
2007-08-30 18:51:00,5.44807,5.44807,5.44691,5.44749,17000000.0
2007-08-30 18:52:00,5.44702,5.44739,5.44639,5.44712,9000000.0
2007-08-30 18:53:00,5.44784,5.44784,5.4462,5.4462,14000000.0
2007-08-30 18:54:00,5.44678,5.44734,5.446,5.44699,14000000.0
2007-08-30 18:55:00,5.44755,5.44755,5.44674,5.44692,10000000.0
2007-08-30 18:56:00,5.4468,5.44772,5.44638,5.44694,16000000.0
2007-08-30 18:57:00,5.44759,5.44759,5.44586,5.44669,17000000.0
2007-08-30 18:58:00,5.44716,5.44751,5.44635,5.44682,14000000.0
2007-08-30 18:59:00,5.44656,5.44731,5.44605,5.44677,14000000.0
2007-08-30 19:00:00,5.44694,5.44781,5.44633,5.4478,15000000.0
2007-08-30 19:01:00,5.44732,5.44791,5.44649,5.44649,15000000.0
2007-08-30 19:02:00,5.44707,5.44757,5.44612,5.44638,14000000.0
2007-08-30 19:03:00,5.4463,5.44774,5.44626,5.44709,14000000.0
2007-08-30 19:04:00,5.44695,5.44708,5.44578,5.4458,12000000.0
2007-08-30 19:05:00,5.44597,5.44789,5.44597,5.44746,15000000.0
2007-08-30 19:06:00,5.44703,5.44747,5.44606,5.44657,16000000.0
2007-08-30 19:07:00,5.44713,5.44772,5.44639,5.44639,20000000.0
2007-08-30 19:08:00,5.44785,5.44874,5.4469,5.4469,8000000.0
2007-08-30 19:09:00,5.44816,5.4488,5.44706,5.4488,17000000.0
2007-08-30 19:10:00,5.44687,5.44812,5.44679,5.448,9000000.0
2007-08-30 19:11:00,5.44874,5.44881,5.4475,5.4475,16000000.0
2007-08-30 19:12:00,5.44914,5.44914,5.44781,5.44857,13000000.0
2007-08-30 19:13:00,5.44862,5.44874,5.44756,5.44819,10000000.0
2007-08-30 19:14:00,5.44811,5.44939,5.44771,5.44771,20000000.0
2007-08-30 19:15:00,5.44928,5.44962,5.44817,5.44841,12000000.0
2007-08-30 19:16:00,5.4487,5.44952,5.44839,5.44875,8000000.0
2007-08-30 19:17:00,5.44937,5.44937,5.44764,5.44793,18000000.0
2007-08-30 19:18:00,5.44876,5.44913,5.4477,5.44874,11000000.0
2007-08-30 19:19:00,5.44744,5.44867,5.44741,5.44829,12000000.0
2007-08-30 19:20:00,5.44844,5.44907,5.44776,5.44832,14000000.0
2007-08-30 19:21:00,5.44804,5.44944,5.44804,5.44846,13000000.0
2007-08-30 19:22:00,5.44918,5.44931,5.44806,5.44845,12000000.0
2007-08-30 19:23:00,5.44869,5.44937,5.44779,5.44779,14000000.0
2007-08-30 19:24:00,5.44867,5.44952,5.44831,5.44952,19000000.0
2007-08-30 19:25:00,5.44889,5.4498,5.44861,5.44885,8000000.0
2007-08-30 19:26:00,5.44975,5.44975,5.44904,5.44904,7000000.0
2007-08-30 19:27:00,5.45033,5.45048,5.44904,5.44954,20000000.0
2007-08-30 19:28:00,5.4501,5.4505,5.44901,5.44944,17000000.0
2007-08-30 19:29:00,5.44939,5.45002,5.44858,5.44928,10000000.0
2007-08-30 19:30:00,5.44918,5.44994,5.44856,5.44975,15000000.0
2007-08-30 19:31:00,5.44936,5.44986,5.44861,5.44898,11000000.0
2007-08-30 19:32:00,5.44819,5.44957,5.44819,5.44885,9000000.0
2007-08-30 19:33:00,5.44948,5.45025,5.44841,5.44858,14000000.0
2007-08-30 19:34:00,5.44934,5.44976,5.44839,5.44934,17000000.0
2007-08-30 19:35:00,5.45,5.45,5.44892,5.44915,8000000.0
2007-08-30 19:36:00,5.45003,5.45003,5.44892,5.44963,15000000.0
2007-08-30 19:37:00,5.44982,5.45,5.44911,5.44977,8000000.0
2007-08-30 19:38:00,5.44949,5.45022,5.44939,5.4497,15000000.0
2007-08-30 19:39:00,5.45032,5.45086,5.44958,5.45023,17000000.0
2007-08-30 19:40:00,5.44977,5.45053,5.44926,5.44926,16000000.0
2007-08-30 19:41:00,5.45044,5.45044,5.44939,5.45017,11000000.0
2007-08-30 19:42:00,5.45016,5.45016,5.44891,5.44995,15000000.0
2007-08-30 19:43:00,5.45001,5.45042,5.44906,5.44988,14000000.0
2007-08-30 19:44:00,5.4495,5.45068,5.44916,5.45068,14000000.0
2007-08-30 19:45:00,5.44934,5.45067,5.44934,5.45067,15000000.0
2007-08-30 19:46:00,5.44903,5.45078,5.44903,5.45071,15000000.0
2007-08-30 19:47:00,5.4509,5.4509,5.44922,5.45007,16000000.0
2007-08-30 19:48:00,5.45012,5.45049,5.44966,5.44989,16000000.0
2007-08-30 19:49:00,5.44969,5.44982,5.44903,5.44903,8000000.0
2007-08-30 19:50:00,5.44943,5.45018,5.44915,5.45006,9000000.0
2007-08-30 19:51:00,5.4494,5.45032,5.44917,5.44964,19000000.0
2007-08-30 19:52:00,5.45002,5.45055,5.44915,5.4503,11000000.0
2007-08-30 19:53:00,5.44927,5.44995,5.44889,5.44988,14000000.0
2007-08-30 19:54:00,5.45018,5.45018,5.44884,5.44884,18000000.0
2007-08-30 19:55:00,5.44912,5.45027,5.44898,5.45027,13000000.0
2007-08-30 19:56:00,5.44891,5.44989,5.44884,5.44985,10000000.0
2007-08-30 19:57:00,5.44927,5.45055,5.44851,5.44877,16000000.0
2007-08-30 19:58:00,5.44914,5.44923,5.44838,5.44873,15000000.0
2007-08-30 19:59:00,5.44988,5.45011,5.44829,5.44905,14000000.0
2007-08-30 20:00:00,5.44803,5.44957,5.44794,5.44828,11000000.0
2007-08-30 20:01:00,5.44877,5.44958,5.44844,5.44921,24000000.0
2007-08-30 20:02:00,5.44943,5.44955,5.44874,5.44912,11000000.0
2007-08-30 20:03:00,5.45008,5.45008,5.44875,5.44887,11000000.0
2007-08-30 20:04:00,5.44885,5.4493,5.44838,5.44881,10000000.0
2007-08-30 20:05:00,5.44913,5.44988,5.44861,5.44988,17000000.0
2007-08-30 20:06:00,5.44982,5.45043,5.44851,5.45043,10000000.0
2007-08-30 20:07:00,5.45013,5.45038,5.44907,5.44976,14000000.0
2007-08-30 20:08:00,5.45032,5.45123,5.44969,5.45113,13000000.0
2007-08-30 20:09:00,5.4505,5.45131,5.45007,5.45048,11000000.0
2007-08-30 20:10:00,5.45077,5.45115,5.45046,5.4511,11000000.0
2007-08-30 20:11:00,5.45042,5.45085,5.44975,5.45066,9000000.0
2007-08-30 20:12:00,5.45031,5.45139,5.44982,5.45009,16000000.0
2007-08-30 20:13:00,5.44996,5.45145,5.44996,5.45054,11000000.0
2007-08-30 20:14:00,5.45072,5.4516,5.44992,5.4516,19000000.0
2007-08-30 20:15:00,5.45177,5.45177,5.45043,5.45082,13000000.0
2007-08-30 20:16:00,5.4509,5.4511,5.45018,5.45091,15000000.0
2007-08-30 20:17:00,5.44963,5.45151,5.44963,5.45074,8000000.0
2007-08-30 20:18:00,5.45144,5.45167,5.45052,5.45063,14000000.0
2007-08-30 20:19:00,5.4511,5.45246,5.45054,5.45175,14000000.0
2007-08-30 20:20:00,5.45165,5.45239,5.45085,5.45123,12000000.0
2007-08-30 20:21:00,5.45133,5.4525,5.45115,5.4525,9000000.0
2007-08-30 20:22:00,5.45202,5.45234,5.45113,5.45143,17000000.0
2007-08-30 20:23:00,5.45208,5.45229,5.45103,5.45165,11000000.0
2007-08-30 20:24:00,5.45222,5.45222,5.45055,5.45064,16000000.0
2007-08-30 20:25:00,5.45117,5.45184,5.45056,5.45135,11000000.0
2007-08-30 20:26:00,5.45167,5.45167,5.45078,5.45086,8000000.0
2007-08-30 20:27:00,5.45188,5.45188,5.45064,5.45068,13000000.0
2007-08-30 20:28:00,5.45085,5.45149,5.45017,5.45096,15000000.0
2007-08-30 20:29:00,5.45111,5.45224,5.45066,5.45104,16000000.0
2007-08-30 20:30:00,5.45239,5.45262,5.45133,5.45262,8000000.0
2007-08-30 20:31:00,5.4522,5.45289,5.45127,5.45127,18000000.0
2007-08-30 20:32:00,5.45243,5.45264,5.45124,5.45151,7000000.0
2007-08-30 20:33:00,5.45166,5.45322,5.45166,5.45283,13000000.0
2007-08-30 20:34:00,5.45203,5.4535,5.45192,5.45278,13000000.0
2007-08-30 20:35:00,5.45221,5.45288,5.45176,5.45234,9000000.0
2007-08-30 20:36:00,5.45184,5.45304,5.45184,5.45244,17000000.0
2007-08-30 20:37:00,5.45152,5.45258,5.45036,5.45226,14000000.0
2007-08-30 20:38:00,5.45137,5.45224,5.45056,5.45097,16000000.0
2007-08-30 20:39:00,5.45129,5.45159,5.45057,5.45088,14000000.0
2007-08-30 20:40:00,5.45135,5.45228,5.45078,5.45177,17000000.0
2007-08-30 20:41:00,5.45198,5.45198,5.45018,5.45121,16000000.0
2007-08-30 20:42:00,5.45163,5.45206,5.45053,5.45124,22000000.0
2007-08-30 20:43:00,5.45062,5.45236,5.45062,5.45139,18000000.0
2007-08-30 20:44:00,5.45046,5.45176,5.45046,5.45102,16000000.0
2007-08-30 20:45:00,5.45191,5.45269,5.45152,5.45239,8000000.0
2007-08-30 20:46:00,5.45203,5.45212,5.45114,5.45191,19000000.0
2007-08-30 20:47:00,5.45229,5.45249,5.45165,5.45211,12000000.0
2007-08-30 20:48:00,5.45294,5.45355,5.45231,5.45353,9000000.0
2007-08-30 20:49:00,5.45414,5.45414,5.45254,5.45267,19000000.0
2007-08-30 20:50:00,5.45369,5.45369,5.45233,5.45304,15000000.0
2007-08-30 20:51:00,5.45292,5.45322,5.45238,5.45299,9000000.0
2007-08-30 20:52:00,5.4532,5.4535,5.45203,5.4535,11000000.0
2007-08-30 20:53:00,5.45312,5.45316,5.45155,5.45225,15000000.0
2007-08-30 20:54:00,5.4535,5.45364,5.45249,5.45327,12000000.0
2007-08-30 20:55:00,5.45359,5.45484,5.45246,5.45376,18000000.0
2007-08-30 20:56:00,5.45414,5.45486,5.45305,5.45374,12000000.0
2007-08-30 20:57:00,5.4547,5.45501,5.45315,5.45481,13000000.0
2007-08-30 20:58:00,5.45453,5.45531,5.454,5.45522,11000000.0
2007-08-30 20:59:00,5.45423,5.45482,5.45364,5.45441,11000000.0
2007-08-30 21:00:00,5.45278,5.45489,5.45201,5.45382,17000000.0
2007-08-30 21:01:00,5.45306,5.45417,5.45284,5.45301,10000000.0
2007-08-30 21:02:00,5.45332,5.45445,5.45312,5.45353,8000000.0
2007-08-30 21:03:00,5.45413,5.45549,5.45342,5.45399,19000000.0
2007-08-30 21:04:00,5.45513,5.45565,5.45344,5.45482,18000000.0
2007-08-30 21:05:00,5.45563,5.45591,5.45429,5.45512,14000000.0
2007-08-30 21:06:00,5.45475,5.45605,5.45457,5.45457,12000000.0
2007-08-30 21:07:00,5.45554,5.45671,5.45471,5.45471,10000000.0
2007-08-30 21:08:00,5.45715,5.45849,5.45665,5.45768,14000000.0
2007-08-30 21:09:00,5.45805,5.45828,5.45692,5.45808,16000000.0
2007-08-30 21:10:00,5.45739,5.45821,5.45608,5.45613,15000000.0
2007-08-30 21:11:00,5.4572,5.4572,5.45553,5.4566,13000000.0
2007-08-30 21:12:00,5.45517,5.45687,5.45499,5.45687,10000000.0
2007-08-30 21:13:00,5.45537,5.45616,5.45416,5.45416,14000000.0
2007-08-30 21:14:00,5.45445,5.45581,5.45418,5.45557,10000000.0
2007-08-30 21:15:00,5.45669,5.45672,5.45497,5.45559,15000000.0
2007-08-30 21:16:00,5.45562,5.45668,5.4551,5.45597,11000000.0
2007-08-30 21:17:00,5.45668,5.45683,5.45556,5.45556,13000000.0
2007-08-30 21:18:00,5.45735,5.45741,5.4558,5.4567,17000000.0
2007-08-30 21:19:00,5.45558,5.45709,5.45558,5.457,12000000.0
2007-08-30 21:20:00,5.45714,5.45778,5.45583,5.45663,14000000.0
2007-08-30 21:21:00,5.4561,5.45652,5.45548,5.45583,11000000.0
2007-08-30 21:22:00,5.45678,5.45678,5.45571,5.45617,9000000.0
2007-08-30 21:23:00,5.45541,5.45646,5.45541,5.45616,7000000.0
2007-08-30 21:24:00,5.45521,5.45578,5.45473,5.45525,11000000.0
2007-08-30 21:25:00,5.45567,5.45567,5.45376,5.45376,7000000.0
2007-08-30 21:26:00,5.45497,5.45598,5.45413,5.45526,13000000.0
2007-08-30 21:27:00,5.45481,5.45576,5.45464,5.45503,11000000.0
2007-08-30 21:28:00,5.45604,5.45622,5.45507,5.45524,15000000.0
2007-08-30 21:29:00,5.45696,5.45696,5.45532,5.45598,12000000.0
2007-08-30 21:30:00,5.45664,5.45717,5.45552,5.45717,10000000.0
2007-08-30 21:31:00,5.45708,5.45725,5.45654,5.45688,10000000.0
2007-08-30 21:32:00,5.45735,5.45769,5.45656,5.45769,12000000.0
2007-08-30 21:33:00,5.45723,5.45844,5.45712,5.45806,19000000.0
2007-08-30 21:34:00,5.45711,5.45887,5.45705,5.45814,8000000.0
2007-08-30 21:35:00,5.45768,5.45929,5.45768,5.45929,20000000.0
2007-08-30 21:36:00,5.45951,5.45962,5.4583,5.4583,19000000.0
2007-08-30 21:37:00,5.45902,5.45946,5.45813,5.4587,19000000.0
2007-08-30 21:38:00,5.45885,5.45939,5.45797,5.45895,13000000.0
2007-08-30 21:39:00,5.45894,5.45894,5.45803,5.45846,17000000.0
2007-08-30 21:40:00,5.45907,5.45959,5.45843,5.45843,7000000.0
2007-08-30 21:41:00,5.45865,5.45976,5.45827,5.45967,11000000.0
2007-08-30 21:42:00,5.45982,5.46123,5.45982,5.46103,18000000.0
2007-08-30 21:43:00,5.4606,5.46129,5.46006,5.46006,13000000.0
2007-08-30 21:44:00,5.46085,5.46167,5.46017,5.46131,16000000.0
2007-08-30 21:45:00,5.46091,5.4612,5.45946,5.46049,11000000.0
2007-08-30 21:46:00,5.45952,5.46128,5.45952,5.46085,13000000.0
2007-08-30 21:47:00,5.46031,5.46061,5.45931,5.45931,13000000.0
2007-08-30 21:48:00,5.46001,5.46008,5.45873,5.45873,17000000.0
2007-08-30 21:49:00,5.45974,5.46022,5.45885,5.45969,8000000.0
2007-08-30 21:50:00,5.4592,5.4595,5.45858,5.45863,11000000.0
2007-08-30 21:51:00,5.45992,5.46103,5.45946,5.45988,13000000.0
2007-08-30 21:52:00,5.46011,5.46058,5.45929,5.46017,13000000.0
2007-08-30 21:53:00,5.45997,5.46089,5.45931,5.46083,14000000.0
2007-08-30 21:54:00,5.46032,5.46117,5.46022,5.46092,11000000.0
2007-08-30 21:55:00,5.46032,5.46079,5.45908,5.45989,17000000.0
2007-08-30 21:56:00,5.46019,5.4615,5.45968,5.4615,12000000.0
2007-08-30 21:57:00,5.46063,5.4614,5.45978,5.46087,16000000.0
2007-08-30 21:58:00,5.46018,5.46153,5.46006,5.46139,9000000.0
2007-08-30 21:59:00,5.46002,5.46102,5.45981,5.46102,18000000.0
2007-08-30 22:00:00,5.46161,5.46161,5.45938,5.4607,13000000.0
2007-08-30 22:01:00,5.46016,5.46064,5.45953,5.46014,11000000.0
2007-08-30 22:02:00,5.46084,5.46084,5.45948,5.46004,17000000.0
2007-08-30 22:03:00,5.46048,5.46075,5.4596,5.46027,23000000.0
2007-08-30 22:04:00,5.45936,5.46005,5.45913,5.46002,15000000.0
2007-08-30 22:05:00,5.45999,5.46038,5.45931,5.45959,14000000.0
2007-08-30 22:06:00,5.45988,5.46085,5.45955,5.46037,15000000.0
2007-08-30 22:07:00,5.4601,5.4615,5.4601,5.46076,9000000.0
2007-08-30 22:08:00,5.46113,5.46153,5.45992,5.46,18000000.0
2007-08-30 22:09:00,5.46059,5.46076,5.45951,5.45962,11000000.0
2007-08-30 22:10:00,5.45956,5.45974,5.45887,5.45912,7000000.0
2007-08-30 22:11:00,5.45904,5.45942,5.45839,5.45942,8000000.0
2007-08-30 22:12:00,5.45914,5.45938,5.45817,5.4582,16000000.0
2007-08-30 22:13:00,5.45886,5.45977,5.45825,5.45874,24000000.0
2007-08-30 22:14:00,5.45941,5.45941,5.45796,5.45835,9000000.0
2007-08-30 22:15:00,5.45918,5.45918,5.45801,5.4586,10000000.0
2007-08-30 22:16:00,5.45984,5.45998,5.4588,5.45962,13000000.0
2007-08-30 22:17:00,5.45903,5.45977,5.4587,5.45906,20000000.0
2007-08-30 22:18:00,5.45926,5.45937,5.45911,5.45914,11000000.0
2007-08-30 22:19:00,5.45929,5.45943,5.45916,5.45937,15000000.0
2007-08-30 22:20:00,5.45977,5.45977,5.4586,5.45957,16000000.0
2007-08-30 22:21:00,5.45868,5.45868,5.45831,5.45833,12000000.0
2007-08-30 22:22:00,5.45897,5.4596,5.4583,5.4596,14000000.0
2007-08-30 22:23:00,5.45882,5.45909,5.45835,5.45835,11000000.0
2007-08-30 22:24:00,5.45885,5.45885,5.4579,5.458,16000000.0
2007-08-30 22:25:00,5.45755,5.45782,5.45751,5.45782,14000000.0
2007-08-30 22:26:00,5.45838,5.45842,5.45824,5.45838,10000000.0
2007-08-30 22:27:00,5.45878,5.45885,5.45865,5.45885,14000000.0
2007-08-30 22:28:00,5.45813,5.45876,5.4581,5.45821,12000000.0
2007-08-30 22:29:00,5.45788,5.45812,5.45785,5.45797,13000000.0
2007-08-30 22:30:00,5.4584,5.45846,5.45789,5.45841,8000000.0
2007-08-30 22:31:00,5.45774,5.45887,5.45774,5.45887,11000000.0
2007-08-30 22:32:00,5.45813,5.45978,5.45788,5.45955,20000000.0
2007-08-30 22:33:00,5.45907,5.45922,5.45832,5.45853,11000000.0
2007-08-30 22:34:00,5.45819,5.45891,5.45819,5.45888,10000000.0
2007-08-30 22:35:00,5.45854,5.45871,5.45797,5.45871,13000000.0
2007-08-30 22:36:00,5.45903,5.45903,5.45873,5.45887,9000000.0
2007-08-30 22:37:00,5.45895,5.45904,5.45817,5.45853,13000000.0
2007-08-30 22:38:00,5.45899,5.45901,5.45808,5.45823,9000000.0
2007-08-30 22:39:00,5.45818,5.45869,5.45765,5.45848,12000000.0
2007-08-30 22:40:00,5.45778,5.45859,5.45768,5.45814,9000000.0
2007-08-30 22:41:00,5.45878,5.45885,5.45773,5.45773,14000000.0
2007-08-30 22:42:00,5.45808,5.45877,5.45747,5.45747,13000000.0
2007-08-30 22:43:00,5.45845,5.45921,5.45787,5.45854,12000000.0
2007-08-30 22:44:00,5.45888,5.45964,5.45776,5.45964,15000000.0
2007-08-30 22:45:00,5.45884,5.4594,5.45807,5.45836,13000000.0
2007-08-30 22:46:00,5.45848,5.45905,5.4575,5.4575,14000000.0
2007-08-30 22:47:00,5.45831,5.45847,5.45747,5.45752,15000000.0
2007-08-30 22:48:00,5.45833,5.45885,5.45729,5.45832,13000000.0
2007-08-30 22:49:00,5.45751,5.4591,5.45751,5.45868,13000000.0
2007-08-30 22:50:00,5.45776,5.45803,5.45706,5.45779,15000000.0
2007-08-30 22:51:00,5.45799,5.45831,5.45631,5.45631,14000000.0
2007-08-30 22:52:00,5.45764,5.45796,5.45704,5.45746,9000000.0
2007-08-30 22:53:00,5.45776,5.4585,5.45742,5.45834,15000000.0
2007-08-30 22:54:00,5.45705,5.45725,5.45705,5.45718,17000000.0
2007-08-30 22:55:00,5.45808,5.45817,5.45727,5.45774,16000000.0
2007-08-30 22:56:00,5.45815,5.45822,5.45759,5.45799,13000000.0
2007-08-30 22:57:00,5.45807,5.45878,5.45788,5.45878,8000000.0
2007-08-30 22:58:00,5.4579,5.45863,5.45787,5.45863,8000000.0
2007-08-30 22:59:00,5.45873,5.45873,5.45755,5.45783,19000000.0
2007-08-30 23:00:00,5.45792,5.45842,5.45792,5.45799,10000000.0
2007-08-30 23:01:00,5.45804,5.45881,5.45804,5.45841,7000000.0
2007-08-30 23:02:00,5.45805,5.45949,5.45805,5.45896,15000000.0
2007-08-30 23:03:00,5.45897,5.45911,5.45803,5.45803,17000000.0
2007-08-30 23:04:00,5.45884,5.45943,5.45714,5.4582,19000000.0
2007-08-30 23:05:00,5.45779,5.45779,5.4569,5.45721,9000000.0
2007-08-30 23:06:00,5.4577,5.4577,5.45648,5.45679,12000000.0
2007-08-30 23:07:00,5.45738,5.45738,5.45617,5.45693,14000000.0
2007-08-30 23:08:00,5.45683,5.45683,5.45588,5.45633,16000000.0
2007-08-30 23:09:00,5.45557,5.45603,5.45526,5.45554,9000000.0
2007-08-30 23:10:00,5.45537,5.4555,5.45432,5.45494,12000000.0
2007-08-30 23:11:00,5.45449,5.4549,5.45446,5.4549,14000000.0
2007-08-30 23:12:00,5.45543,5.45631,5.45479,5.45631,7000000.0
2007-08-30 23:13:00,5.45599,5.45622,5.45437,5.45547,14000000.0
2007-08-30 23:14:00,5.45558,5.45619,5.45418,5.45471,19000000.0
2007-08-30 23:15:00,5.45497,5.45498,5.45351,5.45483,13000000.0
2007-08-30 23:16:00,5.45482,5.45482,5.45418,5.45436,15000000.0
2007-08-30 23:17:00,5.45489,5.4551,5.45481,5.4551,11000000.0
2007-08-30 23:18:00,5.45453,5.45463,5.45363,5.45457,12000000.0
2007-08-30 23:19:00,5.45449,5.45514,5.45358,5.45514,14000000.0
2007-08-30 23:20:00,5.4552,5.45523,5.45392,5.45507,19000000.0
2007-08-30 23:21:00,5.45468,5.4554,5.45401,5.45509,7000000.0
2007-08-30 23:22:00,5.45493,5.45493,5.45285,5.45414,15000000.0
2007-08-30 23:23:00,5.45339,5.45479,5.45339,5.45436,11000000.0
2007-08-30 23:24:00,5.45372,5.45464,5.45336,5.45409,14000000.0
2007-08-30 23:25:00,5.45424,5.45435,5.45327,5.45327,11000000.0
2007-08-30 23:26:00,5.4549,5.4549,5.45352,5.45372,14000000.0
2007-08-30 23:27:00,5.45388,5.45459,5.45356,5.45459,11000000.0
2007-08-30 23:28:00,5.45392,5.45459,5.45347,5.45459,12000000.0
2007-08-30 23:29:00,5.45462,5.45462,5.45298,5.45298,16000000.0
2007-08-30 23:30:00,5.45448,5.45482,5.45332,5.45403,20000000.0
2007-08-30 23:31:00,5.45363,5.45408,5.45311,5.45388,11000000.0
2007-08-30 23:32:00,5.454,5.45404,5.45293,5.45404,16000000.0
2007-08-30 23:33:00,5.45396,5.45425,5.45261,5.45342,12000000.0
2007-08-30 23:34:00,5.45414,5.45416,5.45273,5.45356,13000000.0
2007-08-30 23:35:00,5.45304,5.45304,5.45204,5.45258,9000000.0
2007-08-30 23:36:00,5.45305,5.45305,5.45285,5.45305,9000000.0
2007-08-30 23:37:00,5.45292,5.45292,5.45163,5.45291,14000000.0
2007-08-30 23:38:00,5.45222,5.4548,5.45222,5.45329,13000000.0
2007-08-30 23:39:00,5.45471,5.45514,5.45362,5.45455,17000000.0
2007-08-30 23:40:00,5.4542,5.45449,5.45321,5.45392,12000000.0
2007-08-30 23:41:00,5.45414,5.45426,5.45364,5.45426,17000000.0
2007-08-30 23:42:00,5.45476,5.45496,5.45379,5.45429,22000000.0
2007-08-30 23:43:00,5.45461,5.45461,5.45375,5.45457,15000000.0
2007-08-30 23:44:00,5.45422,5.45422,5.45291,5.45392,14000000.0
2007-08-30 23:45:00,5.45363,5.45434,5.45363,5.45401,20000000.0
2007-08-30 23:46:00,5.45296,5.45379,5.45271,5.4537,14000000.0
2007-08-30 23:47:00,5.45465,5.45465,5.45445,5.45445,10000000.0
2007-08-30 23:48:00,5.45391,5.45409,5.45311,5.45399,18000000.0
2007-08-30 23:49:00,5.45478,5.45478,5.45384,5.45384,14000000.0
2007-08-30 23:50:00,5.45456,5.45465,5.45351,5.45351,13000000.0
2007-08-30 23:51:00,5.45456,5.45487,5.45418,5.45473,8000000.0
2007-08-30 23:52:00,5.45388,5.45395,5.45375,5.45388,16000000.0
2007-08-30 23:53:00,5.45485,5.45485,5.45465,5.45485,18000000.0
2007-08-30 23:54:00,5.45498,5.45541,5.454,5.45485,12000000.0
2007-08-30 23:55:00,5.45459,5.45518,5.45418,5.45497,19000000.0
2007-08-30 23:56:00,5.45491,5.45554,5.45468,5.45524,14000000.0
2007-08-30 23:57:00,5.45531,5.45564,5.45485,5.45562,16000000.0
2007-08-30 23:58:00,5.45455,5.45598,5.45455,5.45568,13000000.0
2007-08-30 23:59:00,5.45628,5.45628,5.45555,5.45587,14000000.0
2007-08-31 00:00:00,5.45605,5.45619,5.45492,5.45597,17000000.0
2007-08-31 00:01:00,5.45484,5.45575,5.45484,5.45575,12000000.0
2007-08-31 00:02:00,5.45621,5.45621,5.45551,5.45595,15000000.0
2007-08-31 00:03:00,5.45631,5.45631,5.4548,5.45563,14000000.0
2007-08-31 00:04:00,5.45618,5.45648,5.45528,5.45608,12000000.0
2007-08-31 00:05:00,5.45551,5.45571,5.4552,5.4552,12000000.0
2007-08-31 00:06:00,5.4555,5.4555,5.4537,5.45472,12000000.0
2007-08-31 00:07:00,5.45482,5.45482,5.45393,5.45449,11000000.0
2007-08-31 00:08:00,5.4546,5.45462,5.45341,5.45341,15000000.0
2007-08-31 00:09:00,5.45388,5.45448,5.45326,5.45342,12000000.0
2007-08-31 00:10:00,5.45439,5.45518,5.45385,5.45398,19000000.0
2007-08-31 00:11:00,5.45338,5.45345,5.45325,5.45325,8000000.0
2007-08-31 00:12:00,5.45465,5.45465,5.45445,5.45445,9000000.0
2007-08-31 00:13:00,5.45346,5.45472,5.45346,5.45452,13000000.0
2007-08-31 00:14:00,5.45426,5.4545,5.45352,5.45408,14000000.0
2007-08-31 00:15:00,5.45298,5.45305,5.45285,5.45298,12000000.0
2007-08-31 00:16:00,5.45349,5.45432,5.45349,5.45432,12000000.0
2007-08-31 00:17:00,5.45418,5.45425,5.45405,5.45405,10000000.0
2007-08-31 00:18:00,5.45423,5.45447,5.45413,5.45422,19000000.0
2007-08-31 00:19:00,5.45425,5.45448,5.45423,5.45423,12000000.0
2007-08-31 00:20:00,5.45414,5.45414,5.45339,5.45385,11000000.0
2007-08-31 00:21:00,5.45351,5.45433,5.45302,5.45381,14000000.0
2007-08-31 00:22:00,5.45393,5.45402,5.45294,5.45391,13000000.0
2007-08-31 00:23:00,5.45425,5.45425,5.45331,5.45397,13000000.0
2007-08-31 00:24:00,5.45405,5.45422,5.45342,5.45422,9000000.0
2007-08-31 00:25:00,5.45372,5.45372,5.45329,5.45329,13000000.0
2007-08-31 00:26:00,5.45405,5.45425,5.45405,5.45405,14000000.0
2007-08-31 00:27:00,5.45405,5.45405,5.45385,5.45385,15000000.0
2007-08-31 00:28:00,5.45405,5.45425,5.45405,5.45425,7000000.0
2007-08-31 00:29:00,5.45368,5.4545,5.45357,5.45426,17000000.0
2007-08-31 00:30:00,5.45362,5.45397,5.45315,5.45375,9000000.0
2007-08-31 00:31:00,5.4548,5.45481,5.45385,5.45457,13000000.0
2007-08-31 00:32:00,5.45383,5.45447,5.45383,5.45447,8000000.0
2007-08-31 00:33:00,5.45468,5.45468,5.45388,5.45425,19000000.0
2007-08-31 00:34:00,5.45348,5.4546,5.45345,5.45443,15000000.0
2007-08-31 00:35:00,5.45457,5.45457,5.45414,5.4542,12000000.0
2007-08-31 00:36:00,5.45426,5.45426,5.45336,5.45395,15000000.0
2007-08-31 00:37:00,5.45348,5.45355,5.45335,5.45355,15000000.0
2007-08-31 00:38:00,5.45427,5.4543,5.45362,5.45388,18000000.0
2007-08-31 00:39:00,5.45409,5.45409,5.45315,5.45377,20000000.0
2007-08-31 00:40:00,5.45344,5.45373,5.45265,5.45347,10000000.0
2007-08-31 00:41:00,5.45302,5.45311,5.45209,5.45304,9000000.0
2007-08-31 00:42:00,5.45288,5.45295,5.45275,5.45295,16000000.0
2007-08-31 00:43:00,5.45305,5.45357,5.45239,5.45268,16000000.0
2007-08-31 00:44:00,5.45195,5.45271,5.45177,5.45254,10000000.0
2007-08-31 00:45:00,5.45244,5.45294,5.45202,5.4522,16000000.0
2007-08-31 00:46:00,5.45158,5.45249,5.45158,5.45225,12000000.0
2007-08-31 00:47:00,5.45274,5.45275,5.45124,5.45142,8000000.0
2007-08-31 00:48:00,5.45245,5.45249,5.45149,5.45205,16000000.0
2007-08-31 00:49:00,5.45144,5.45254,5.45144,5.45253,11000000.0
2007-08-31 00:50:00,5.45225,5.45248,5.45189,5.45245,9000000.0
2007-08-31 00:51:00,5.45128,5.45232,5.45119,5.45156,9000000.0
2007-08-31 00:52:00,5.45182,5.45214,5.4509,5.45173,18000000.0
2007-08-31 00:53:00,5.45163,5.45197,5.45079,5.45131,12000000.0
2007-08-31 00:54:00,5.452,5.45248,5.45141,5.45236,12000000.0
2007-08-31 00:55:00,5.45238,5.45238,5.45121,5.45121,11000000.0
2007-08-31 00:56:00,5.45209,5.45247,5.45162,5.45162,14000000.0
2007-08-31 00:57:00,5.45215,5.45235,5.45215,5.45228,15000000.0
2007-08-31 00:58:00,5.453,5.453,5.45226,5.4524,9000000.0
2007-08-31 00:59:00,5.45274,5.45276,5.45195,5.45257,17000000.0
2007-08-31 01:00:00,5.45219,5.45235,5.4508,5.45183,12000000.0
2007-08-31 01:01:00,5.45147,5.45174,5.45074,5.45136,15000000.0
2007-08-31 01:02:00,5.4511,5.4517,5.45072,5.4517,10000000.0
2007-08-31 01:03:00,5.45191,5.45192,5.45111,5.4515,13000000.0
2007-08-31 01:04:00,5.45182,5.45189,5.45069,5.45069,13000000.0
2007-08-31 01:05:00,5.45155,5.45165,5.45078,5.45093,13000000.0
2007-08-31 01:06:00,5.45149,5.45186,5.45071,5.45116,12000000.0
2007-08-31 01:07:00,5.45067,5.45196,5.45067,5.4512,13000000.0
2007-08-31 01:08:00,5.45201,5.45246,5.45133,5.45207,15000000.0
2007-08-31 01:09:00,5.45186,5.45226,5.45185,5.45201,17000000.0
2007-08-31 01:10:00,5.45204,5.45225,5.45138,5.45138,10000000.0
2007-08-31 01:11:00,5.45167,5.4525,5.45129,5.45156,11000000.0
2007-08-31 01:12:00,5.45231,5.45253,5.45158,5.45183,10000000.0
2007-08-31 01:13:00,5.45188,5.45195,5.45175,5.45175,11000000.0
2007-08-31 01:14:00,5.45251,5.45286,5.45152,5.45152,13000000.0
2007-08-31 01:15:00,5.4524,5.45253,5.45153,5.45153,9000000.0
2007-08-31 01:16:00,5.45183,5.45251,5.45133,5.45184,12000000.0
2007-08-31 01:17:00,5.45216,5.45248,5.45161,5.45161,11000000.0
2007-08-31 01:18:00,5.45252,5.4532,5.45181,5.45244,12000000.0
2007-08-31 01:19:00,5.45215,5.45377,5.45215,5.45377,19000000.0
2007-08-31 01:20:00,5.45314,5.45336,5.45227,5.45336,11000000.0
2007-08-31 01:21:00,5.45351,5.45401,5.45309,5.45348,12000000.0
2007-08-31 01:22:00,5.45288,5.4535,5.45271,5.45313,9000000.0
2007-08-31 01:23:00,5.4537,5.45373,5.45252,5.45344,13000000.0
2007-08-31 01:24:00,5.45344,5.45344,5.45227,5.45227,14000000.0
2007-08-31 01:25:00,5.45286,5.45373,5.45268,5.45323,11000000.0
2007-08-31 01:26:00,5.45368,5.45389,5.45296,5.45349,10000000.0
2007-08-31 01:27:00,5.45371,5.45371,5.45232,5.45302,17000000.0
2007-08-31 01:28:00,5.45306,5.45312,5.45192,5.45312,13000000.0
2007-08-31 01:29:00,5.45315,5.45315,5.4518,5.45238,19000000.0
2007-08-31 01:30:00,5.45284,5.45284,5.45161,5.45255,15000000.0
2007-08-31 01:31:00,5.45245,5.45272,5.45142,5.45234,15000000.0
2007-08-31 01:32:00,5.45215,5.45215,5.45117,5.45181,12000000.0
2007-08-31 01:33:00,5.45231,5.45231,5.45101,5.45148,8000000.0
2007-08-31 01:34:00,5.45192,5.45214,5.45088,5.45135,18000000.0
2007-08-31 01:35:00,5.45167,5.45223,5.45077,5.45077,12000000.0
2007-08-31 01:36:00,5.45066,5.4515,5.45066,5.4515,16000000.0
2007-08-31 01:37:00,5.45151,5.45186,5.45078,5.45078,15000000.0
2007-08-31 01:38:00,5.45054,5.452,5.45054,5.45142,18000000.0
2007-08-31 01:39:00,5.45173,5.45174,5.45057,5.4506,10000000.0
2007-08-31 01:40:00,5.45093,5.45116,5.45038,5.45087,11000000.0
2007-08-31 01:41:00,5.45009,5.45115,5.45009,5.45101,16000000.0
2007-08-31 01:42:00,5.44975,5.45109,5.44877,5.44997,14000000.0
2007-08-31 01:43:00,5.44959,5.45058,5.44837,5.44886,16000000.0
2007-08-31 01:44:00,5.44854,5.44925,5.44739,5.44747,15000000.0
2007-08-31 01:45:00,5.44898,5.44906,5.44756,5.44851,16000000.0
2007-08-31 01:46:00,5.44752,5.448,5.44706,5.44751,9000000.0
2007-08-31 01:47:00,5.44741,5.44798,5.44655,5.44709,17000000.0
2007-08-31 01:48:00,5.44578,5.447,5.4452,5.447,16000000.0
2007-08-31 01:49:00,5.44643,5.44685,5.44558,5.44663,10000000.0
2007-08-31 01:50:00,5.4469,5.4469,5.44573,5.44573,11000000.0
2007-08-31 01:51:00,5.44628,5.44671,5.44578,5.44671,12000000.0
2007-08-31 01:52:00,5.4453,5.44667,5.44528,5.44536,12000000.0
2007-08-31 01:53:00,5.4457,5.44631,5.44458,5.44594,18000000.0
2007-08-31 01:54:00,5.44421,5.44589,5.44365,5.44493,14000000.0
2007-08-31 01:55:00,5.44379,5.44529,5.44262,5.4443,18000000.0
2007-08-31 01:56:00,5.44419,5.44419,5.44225,5.44313,8000000.0
2007-08-31 01:57:00,5.44333,5.44333,5.44076,5.44264,13000000.0
2007-08-31 01:58:00,5.44221,5.44243,5.44087,5.44175,11000000.0
2007-08-31 01:59:00,5.4414,5.44197,5.44072,5.44197,11000000.0
2007-08-31 02:00:00,5.44185,5.44224,5.44079,5.44172,16000000.0
2007-08-31 02:01:00,5.44254,5.4426,5.44085,5.4411,21000000.0
2007-08-31 02:02:00,5.44101,5.44179,5.44034,5.44124,10000000.0
2007-08-31 02:03:00,5.44114,5.44126,5.44033,5.44122,8000000.0
2007-08-31 02:04:00,5.44035,5.44158,5.44031,5.44114,14000000.0
2007-08-31 02:05:00,5.44128,5.44155,5.43923,5.44034,14000000.0
2007-08-31 02:06:00,5.44052,5.44178,5.43959,5.44083,15000000.0
2007-08-31 02:07:00,5.44056,5.44092,5.4399,5.44027,10000000.0
2007-08-31 02:08:00,5.44048,5.44128,5.44002,5.44002,16000000.0
2007-08-31 02:09:00,5.44104,5.44175,5.43996,5.4406,18000000.0
2007-08-31 02:10:00,5.44078,5.44231,5.44078,5.44137,16000000.0
2007-08-31 02:11:00,5.44129,5.44208,5.4406,5.44074,14000000.0
2007-08-31 02:12:00,5.44127,5.44177,5.44063,5.44104,10000000.0
2007-08-31 02:13:00,5.44179,5.44213,5.44119,5.44196,15000000.0
2007-08-31 02:14:00,5.4412,5.44222,5.44065,5.44201,19000000.0
2007-08-31 02:15:00,5.44226,5.44226,5.44046,5.44052,12000000.0
2007-08-31 02:16:00,5.44208,5.44235,5.44101,5.44162,18000000.0
2007-08-31 02:17:00,5.4424,5.44316,5.44144,5.44189,14000000.0
2007-08-31 02:18:00,5.44238,5.44288,5.44177,5.44263,12000000.0
2007-08-31 02:19:00,5.44219,5.44304,5.44185,5.44185,14000000.0
2007-08-31 02:20:00,5.4431,5.44323,5.44211,5.44306,13000000.0
2007-08-31 02:21:00,5.44278,5.44288,5.44162,5.44162,15000000.0
2007-08-31 02:22:00,5.44229,5.44287,5.44173,5.4419,13000000.0
2007-08-31 02:23:00,5.44146,5.44236,5.44119,5.44226,16000000.0
2007-08-31 02:24:00,5.44175,5.44222,5.44096,5.44213,17000000.0
2007-08-31 02:25:00,5.4422,5.4422,5.44119,5.44119,10000000.0
2007-08-31 02:26:00,5.44178,5.4422,5.44108,5.44166,13000000.0
2007-08-31 02:27:00,5.4423,5.4423,5.44141,5.44141,7000000.0
2007-08-31 02:28:00,5.44224,5.44253,5.44168,5.44237,9000000.0
2007-08-31 02:29:00,5.44186,5.44258,5.44109,5.44109,20000000.0
2007-08-31 02:30:00,5.44278,5.44281,5.44107,5.44205,11000000.0
2007-08-31 02:31:00,5.4422,5.44232,5.44198,5.44198,9000000.0
2007-08-31 02:32:00,5.44171,5.44267,5.44133,5.4423,13000000.0
2007-08-31 02:33:00,5.44211,5.44211,5.44091,5.44091,14000000.0
2007-08-31 02:34:00,5.44216,5.44262,5.44189,5.4424,17000000.0
2007-08-31 02:35:00,5.44232,5.44252,5.44136,5.44136,15000000.0
2007-08-31 02:36:00,5.44204,5.44309,5.44197,5.44309,14000000.0
2007-08-31 02:37:00,5.44251,5.443,5.442,5.44251,13000000.0
2007-08-31 02:38:00,5.44253,5.44298,5.44189,5.4426,14000000.0
2007-08-31 02:39:00,5.44304,5.44308,5.44214,5.44261,15000000.0
2007-08-31 02:40:00,5.44223,5.44314,5.44176,5.44176,12000000.0
2007-08-31 02:41:00,5.44234,5.44278,5.44218,5.44245,13000000.0
2007-08-31 02:42:00,5.44215,5.44231,5.44128,5.44194,16000000.0
2007-08-31 02:43:00,5.4417,5.4424,5.44135,5.44171,18000000.0
2007-08-31 02:44:00,5.44247,5.44254,5.44179,5.44179,10000000.0
2007-08-31 02:45:00,5.4425,5.44291,5.44176,5.44265,14000000.0
2007-08-31 02:46:00,5.44275,5.44296,5.44181,5.44268,18000000.0
2007-08-31 02:47:00,5.44165,5.44279,5.44165,5.44266,17000000.0
2007-08-31 02:48:00,5.44273,5.44305,5.44149,5.44149,7000000.0
2007-08-31 02:49:00,5.44316,5.44316,5.44227,5.44242,13000000.0
2007-08-31 02:50:00,5.44242,5.44283,5.44183,5.44265,14000000.0
2007-08-31 02:51:00,5.44237,5.44332,5.44194,5.44279,15000000.0
2007-08-31 02:52:00,5.44245,5.44296,5.44157,5.44217,15000000.0
2007-08-31 02:53:00,5.4428,5.44296,5.44211,5.44275,9000000.0
2007-08-31 02:54:00,5.44317,5.44368,5.44203,5.44368,13000000.0
2007-08-31 02:55:00,5.44369,5.44427,5.44296,5.44427,11000000.0
2007-08-31 02:56:00,5.44285,5.44467,5.44285,5.44392,18000000.0
2007-08-31 02:57:00,5.44438,5.44438,5.44281,5.44356,13000000.0
2007-08-31 02:58:00,5.44284,5.44384,5.44284,5.44384,9000000.0
2007-08-31 02:59:00,5.44389,5.44406,5.44321,5.44345,14000000.0
2007-08-31 03:00:00,5.44246,5.44416,5.44246,5.44361,11000000.0
2007-08-31 03:01:00,5.44464,5.44474,5.44387,5.44405,11000000.0
2007-08-31 03:02:00,5.44479,5.44519,5.44386,5.44424,11000000.0
2007-08-31 03:03:00,5.44455,5.44503,5.4428,5.44503,23000000.0
2007-08-31 03:04:00,5.4441,5.44504,5.44379,5.44379,11000000.0
2007-08-31 03:05:00,5.44434,5.44505,5.44327,5.44505,17000000.0
2007-08-31 03:06:00,5.44417,5.44503,5.44357,5.44503,9000000.0
2007-08-31 03:07:00,5.44393,5.44416,5.44345,5.44399,15000000.0
2007-08-31 03:08:00,5.44402,5.44437,5.4434,5.44387,12000000.0
2007-08-31 03:09:00,5.44403,5.44437,5.44306,5.4438,15000000.0
2007-08-31 03:10:00,5.44246,5.4434,5.44246,5.44285,19000000.0
2007-08-31 03:11:00,5.44344,5.44353,5.44253,5.44327,15000000.0
2007-08-31 03:12:00,5.4429,5.44296,5.44222,5.44226,18000000.0
2007-08-31 03:13:00,5.44336,5.44378,5.44269,5.44326,18000000.0
2007-08-31 03:14:00,5.44266,5.44408,5.44266,5.44408,10000000.0
2007-08-31 03:15:00,5.44287,5.44443,5.44287,5.44355,7000000.0
2007-08-31 03:16:00,5.44361,5.44408,5.44277,5.44355,8000000.0
2007-08-31 03:17:00,5.44378,5.44378,5.44266,5.4433,10000000.0
2007-08-31 03:18:00,5.44319,5.44334,5.44282,5.44295,15000000.0
2007-08-31 03:19:00,5.44332,5.44354,5.44263,5.44354,10000000.0
2007-08-31 03:20:00,5.44339,5.44369,5.44244,5.44328,16000000.0
2007-08-31 03:21:00,5.44323,5.44323,5.44247,5.44247,11000000.0
2007-08-31 03:22:00,5.44237,5.44245,5.44225,5.44225,10000000.0
2007-08-31 03:23:00,5.44362,5.44362,5.4428,5.44282,12000000.0
2007-08-31 03:24:00,5.44368,5.44372,5.44327,5.44359,13000000.0
2007-08-31 03:25:00,5.44297,5.44361,5.44297,5.44361,11000000.0
2007-08-31 03:26:00,5.44343,5.44353,5.44279,5.4434,13000000.0
2007-08-31 03:27:00,5.44291,5.44343,5.44208,5.4431,14000000.0
2007-08-31 03:28:00,5.44275,5.44353,5.44272,5.44272,18000000.0
2007-08-31 03:29:00,5.44242,5.44312,5.44233,5.44283,15000000.0
2007-08-31 03:30:00,5.44307,5.44337,5.44256,5.44337,10000000.0
2007-08-31 03:31:00,5.44293,5.44365,5.44238,5.44323,13000000.0
2007-08-31 03:32:00,5.4436,5.4436,5.44237,5.44308,16000000.0
2007-08-31 03:33:00,5.44263,5.44375,5.44229,5.44375,13000000.0
2007-08-31 03:34:00,5.44315,5.44387,5.44246,5.44254,16000000.0
2007-08-31 03:35:00,5.44312,5.44364,5.44284,5.4433,10000000.0
2007-08-31 03:36:00,5.44344,5.44344,5.4427,5.44324,11000000.0
2007-08-31 03:37:00,5.44301,5.44321,5.44294,5.44295,13000000.0
2007-08-31 03:38:00,5.44245,5.44382,5.44245,5.44323,13000000.0
2007-08-31 03:39:00,5.44378,5.44394,5.44328,5.44394,13000000.0
2007-08-31 03:40:00,5.44415,5.44415,5.44395,5.44395,12000000.0
2007-08-31 03:41:00,5.4432,5.44418,5.44262,5.4438,16000000.0
2007-08-31 03:42:00,5.44272,5.44398,5.44249,5.44398,21000000.0
2007-08-31 03:43:00,5.44381,5.44389,5.44313,5.44357,18000000.0
2007-08-31 03:44:00,5.44329,5.44398,5.4431,5.44393,15000000.0
2007-08-31 03:45:00,5.44363,5.44391,5.44286,5.44286,9000000.0
2007-08-31 03:46:00,5.44376,5.44407,5.44306,5.4434,8000000.0
2007-08-31 03:47:00,5.4437,5.44403,5.44302,5.44385,11000000.0
2007-08-31 03:48:00,5.44359,5.44391,5.44279,5.44391,9000000.0
2007-08-31 03:49:00,5.44354,5.44354,5.44216,5.4434,16000000.0
2007-08-31 03:50:00,5.44253,5.44336,5.44184,5.44248,19000000.0
2007-08-31 03:51:00,5.44278,5.44297,5.44141,5.44141,9000000.0
2007-08-31 03:52:00,5.44281,5.44286,5.44126,5.44126,19000000.0
2007-08-31 03:53:00,5.44191,5.44262,5.44166,5.44262,10000000.0
2007-08-31 03:54:00,5.44178,5.44317,5.44178,5.44269,17000000.0
2007-08-31 03:55:00,5.44179,5.4428,5.44134,5.44172,16000000.0
2007-08-31 03:56:00,5.44128,5.44188,5.44061,5.44061,7000000.0
2007-08-31 03:57:00,5.44177,5.44177,5.44104,5.44157,11000000.0
2007-08-31 03:58:00,5.44116,5.44223,5.44116,5.44151,12000000.0
2007-08-31 03:59:00,5.44189,5.44296,5.44134,5.44178,17000000.0
2007-08-31 04:00:00,5.44174,5.44305,5.44174,5.44287,12000000.0
2007-08-31 04:01:00,5.4429,5.44308,5.44157,5.44187,16000000.0
2007-08-31 04:02:00,5.44212,5.4429,5.44212,5.44219,14000000.0
2007-08-31 04:03:00,5.4419,5.44273,5.441,5.44258,12000000.0
2007-08-31 04:04:00,5.44198,5.44287,5.44113,5.44287,16000000.0
2007-08-31 04:05:00,5.44229,5.44294,5.44153,5.44235,13000000.0
2007-08-31 04:06:00,5.4421,5.44287,5.44203,5.44203,16000000.0
2007-08-31 04:07:00,5.44323,5.44352,5.44199,5.44317,13000000.0
2007-08-31 04:08:00,5.44273,5.44286,5.44228,5.44228,14000000.0
2007-08-31 04:09:00,5.44252,5.44273,5.44202,5.44217,10000000.0
2007-08-31 04:10:00,5.44254,5.44338,5.44224,5.4429,12000000.0
2007-08-31 04:11:00,5.44331,5.44363,5.44221,5.44301,14000000.0
2007-08-31 04:12:00,5.4428,5.44317,5.4417,5.4417,19000000.0
2007-08-31 04:13:00,5.44251,5.44277,5.44192,5.44238,20000000.0
2007-08-31 04:14:00,5.44197,5.44315,5.44197,5.4428,12000000.0
2007-08-31 04:15:00,5.44244,5.44266,5.44213,5.4422,8000000.0
2007-08-31 04:16:00,5.44201,5.44267,5.44117,5.4426,13000000.0
2007-08-31 04:17:00,5.4423,5.44273,5.44154,5.4422,15000000.0
2007-08-31 04:18:00,5.44226,5.44233,5.44133,5.44216,9000000.0
2007-08-31 04:19:00,5.44166,5.44232,5.44134,5.44187,12000000.0
2007-08-31 04:20:00,5.44206,5.44254,5.44145,5.44224,9000000.0
2007-08-31 04:21:00,5.44226,5.44226,5.44105,5.44211,17000000.0
2007-08-31 04:22:00,5.4413,5.44227,5.4413,5.44183,14000000.0
2007-08-31 04:23:00,5.44246,5.44246,5.44088,5.44151,10000000.0
2007-08-31 04:24:00,5.44185,5.44235,5.44117,5.44117,12000000.0
2007-08-31 04:25:00,5.44094,5.44149,5.44094,5.44149,10000000.0
2007-08-31 04:26:00,5.44204,5.44231,5.44133,5.44231,7000000.0
2007-08-31 04:27:00,5.44163,5.44245,5.44103,5.44134,15000000.0
2007-08-31 04:28:00,5.44263,5.44288,5.44177,5.44217,7000000.0
2007-08-31 04:29:00,5.44309,5.44309,5.44136,5.44217,14000000.0
2007-08-31 04:30:00,5.44255,5.44255,5.44171,5.44212,11000000.0
2007-08-31 04:31:00,5.44207,5.44214,5.44184,5.44207,15000000.0
2007-08-31 04:32:00,5.44253,5.44258,5.44112,5.44228,17000000.0
2007-08-31 04:33:00,5.44168,5.4428,5.44148,5.44207,14000000.0
2007-08-31 04:34:00,5.44273,5.44273,5.44123,5.44123,9000000.0
2007-08-31 04:35:00,5.44239,5.44288,5.44165,5.44261,12000000.0
2007-08-31 04:36:00,5.44218,5.44306,5.4418,5.4423,12000000.0
2007-08-31 04:37:00,5.44288,5.44316,5.44159,5.44247,12000000.0
2007-08-31 04:38:00,5.44273,5.44302,5.44223,5.44283,11000000.0
2007-08-31 04:39:00,5.44339,5.44339,5.44224,5.44276,17000000.0
2007-08-31 04:40:00,5.44165,5.44313,5.44165,5.44217,9000000.0
2007-08-31 04:41:00,5.4424,5.44258,5.44232,5.44237,10000000.0
2007-08-31 04:42:00,5.44296,5.44297,5.44195,5.44195,8000000.0
2007-08-31 04:43:00,5.44262,5.44262,5.44157,5.44254,18000000.0
2007-08-31 04:44:00,5.44222,5.44233,5.44194,5.44233,9000000.0
2007-08-31 04:45:00,5.44263,5.44263,5.44119,5.44244,9000000.0
2007-08-31 04:46:00,5.4427,5.4427,5.44149,5.44212,16000000.0
2007-08-31 04:47:00,5.44213,5.44217,5.44188,5.44195,12000000.0
2007-08-31 04:48:00,5.44171,5.44215,5.44131,5.44131,10000000.0
2007-08-31 04:49:00,5.44203,5.44229,5.44161,5.44189,16000000.0
2007-08-31 04:50:00,5.44191,5.44236,5.44138,5.44223,16000000.0
2007-08-31 04:51:00,5.4422,5.44301,5.44178,5.44193,20000000.0
2007-08-31 04:52:00,5.44269,5.44296,5.44172,5.44207,13000000.0
2007-08-31 04:53:00,5.44216,5.44238,5.44125,5.44125,11000000.0
2007-08-31 04:54:00,5.44127,5.44253,5.44127,5.44202,11000000.0
2007-08-31 04:55:00,5.4424,5.44245,5.44142,5.44234,12000000.0
2007-08-31 04:56:00,5.44286,5.44286,5.44194,5.44203,16000000.0
2007-08-31 04:57:00,5.44322,5.44322,5.4419,5.44261,7000000.0
2007-08-31 04:58:00,5.44265,5.44285,5.44265,5.44265,13000000.0
2007-08-31 04:59:00,5.44224,5.44224,5.44132,5.44132,17000000.0
2007-08-31 05:00:00,5.44228,5.44262,5.44149,5.44174,10000000.0
2007-08-31 05:01:00,5.44268,5.44314,5.44185,5.44185,13000000.0
2007-08-31 05:02:00,5.44145,5.44169,5.44145,5.44158,18000000.0
2007-08-31 05:03:00,5.44245,5.44245,5.44225,5.44225,9000000.0
2007-08-31 05:04:00,5.44289,5.44321,5.44201,5.44238,12000000.0
2007-08-31 05:05:00,5.44252,5.44275,5.44195,5.44229,10000000.0
2007-08-31 05:06:00,5.44264,5.44296,5.44232,5.44249,20000000.0
2007-08-31 05:07:00,5.44296,5.44298,5.44178,5.44298,10000000.0
2007-08-31 05:08:00,5.44265,5.44278,5.44152,5.44152,17000000.0
2007-08-31 05:09:00,5.4414,5.44251,5.4414,5.44214,15000000.0
2007-08-31 05:10:00,5.44208,5.44215,5.44195,5.44208,10000000.0
2007-08-31 05:11:00,5.44288,5.44289,5.44184,5.44268,16000000.0
2007-08-31 05:12:00,5.44262,5.44262,5.44173,5.442,7000000.0
2007-08-31 05:13:00,5.44221,5.44223,5.44107,5.44172,12000000.0
2007-08-31 05:14:00,5.44173,5.44268,5.44096,5.44096,14000000.0
2007-08-31 05:15:00,5.44171,5.44171,5.44078,5.44078,16000000.0
2007-08-31 05:16:00,5.44154,5.44202,5.44058,5.4406,15000000.0
2007-08-31 05:17:00,5.44166,5.44203,5.44108,5.44156,10000000.0
2007-08-31 05:18:00,5.44144,5.44193,5.44083,5.4413,13000000.0
2007-08-31 05:19:00,5.44127,5.44172,5.44055,5.4412,13000000.0
2007-08-31 05:20:00,5.44107,5.44178,5.44064,5.44125,20000000.0
2007-08-31 05:21:00,5.44196,5.44197,5.44138,5.44138,9000000.0
2007-08-31 05:22:00,5.44125,5.44125,5.44105,5.44113,17000000.0
2007-08-31 05:23:00,5.44115,5.44135,5.44115,5.44135,14000000.0
2007-08-31 05:24:00,5.44179,5.44179,5.44035,5.44058,19000000.0
2007-08-31 05:25:00,5.44044,5.441,5.43978,5.44094,13000000.0
2007-08-31 05:26:00,5.4408,5.44115,5.4405,5.44111,13000000.0
2007-08-31 05:27:00,5.44118,5.44125,5.44105,5.44105,13000000.0
2007-08-31 05:28:00,5.44076,5.44076,5.43928,5.43986,10000000.0
2007-08-31 05:29:00,5.44086,5.44103,5.43984,5.44053,17000000.0
2007-08-31 05:30:00,5.44021,5.44129,5.43987,5.4405,21000000.0
2007-08-31 05:31:00,5.44045,5.44125,5.44045,5.4411,13000000.0
2007-08-31 05:32:00,5.44096,5.44132,5.43986,5.44132,16000000.0
2007-08-31 05:33:00,5.44032,5.4407,5.43966,5.44023,13000000.0
2007-08-31 05:34:00,5.44067,5.44067,5.43958,5.44048,13000000.0
2007-08-31 05:35:00,5.43889,5.44046,5.43889,5.43979,14000000.0
2007-08-31 05:36:00,5.44012,5.44081,5.4397,5.43986,18000000.0
2007-08-31 05:37:00,5.44014,5.44036,5.43944,5.43993,12000000.0
2007-08-31 05:38:00,5.44007,5.44059,5.43923,5.44007,13000000.0
2007-08-31 05:39:00,5.44015,5.44048,5.43954,5.43954,21000000.0
2007-08-31 05:40:00,5.44036,5.44073,5.43962,5.44052,14000000.0
2007-08-31 05:41:00,5.44051,5.44085,5.43962,5.44085,13000000.0
2007-08-31 05:42:00,5.4397,5.44027,5.43941,5.44003,8000000.0
2007-08-31 05:43:00,5.44009,5.44022,5.43924,5.44012,13000000.0
2007-08-31 05:44:00,5.44036,5.44036,5.43884,5.43945,13000000.0
2007-08-31 05:45:00,5.43946,5.44007,5.43879,5.43879,24000000.0
2007-08-31 05:46:00,5.43907,5.44024,5.43907,5.44024,14000000.0
2007-08-31 05:47:00,5.44027,5.44027,5.43935,5.4399,11000000.0
2007-08-31 05:48:00,5.44031,5.44031,5.43915,5.43986,18000000.0
2007-08-31 05:49:00,5.43977,5.44066,5.43963,5.43977,10000000.0
2007-08-31 05:50:00,5.44022,5.44077,5.44001,5.44001,10000000.0
2007-08-31 05:51:00,5.44083,5.441,5.4401,5.4408,11000000.0
2007-08-31 05:52:00,5.44058,5.44058,5.43957,5.43985,19000000.0
2007-08-31 05:53:00,5.44036,5.44036,5.43885,5.43991,15000000.0
2007-08-31 05:54:00,5.44037,5.44037,5.43976,5.43982,7000000.0
2007-08-31 05:55:00,5.43967,5.44021,5.43922,5.43988,12000000.0
2007-08-31 05:56:00,5.44043,5.4409,5.43977,5.44062,16000000.0
2007-08-31 05:57:00,5.4404,5.44072,5.4394,5.44072,11000000.0
2007-08-31 05:58:00,5.44009,5.44053,5.43934,5.4403,22000000.0
2007-08-31 05:59:00,5.44017,5.44033,5.43904,5.43904,9000000.0
2007-08-31 06:00:00,5.44022,5.44064,5.43953,5.43983,17000000.0
2007-08-31 06:01:00,5.44071,5.44071,5.4391,5.43951,18000000.0
2007-08-31 06:02:00,5.44052,5.44105,5.43944,5.44019,18000000.0
2007-08-31 06:03:00,5.44039,5.44123,5.43999,5.44123,16000000.0
2007-08-31 06:04:00,5.44085,5.44085,5.4401,5.44052,8000000.0
2007-08-31 06:05:00,5.44087,5.44108,5.44013,5.44103,10000000.0
2007-08-31 06:06:00,5.44027,5.44132,5.44027,5.44059,27000000.0
2007-08-31 06:07:00,5.44114,5.44243,5.4405,5.44221,17000000.0
2007-08-31 06:08:00,5.44191,5.44217,5.44097,5.44145,14000000.0
2007-08-31 06:09:00,5.44174,5.44246,5.44065,5.44094,13000000.0
2007-08-31 06:10:00,5.4428,5.44297,5.44129,5.44244,14000000.0
2007-08-31 06:11:00,5.44212,5.44271,5.4415,5.44211,16000000.0
2007-08-31 06:12:00,5.44257,5.44271,5.44138,5.44213,17000000.0
2007-08-31 06:13:00,5.44232,5.44246,5.44141,5.44175,14000000.0
2007-08-31 06:14:00,5.44133,5.44238,5.44121,5.44146,12000000.0
2007-08-31 06:15:00,5.44171,5.44245,5.44078,5.44205,13000000.0
2007-08-31 06:16:00,5.44195,5.44243,5.44123,5.44222,14000000.0
2007-08-31 06:17:00,5.442,5.4423,5.44159,5.4418,11000000.0
2007-08-31 06:18:00,5.4416,5.44216,5.44125,5.44216,12000000.0
2007-08-31 06:19:00,5.4417,5.44263,5.44146,5.44223,19000000.0
2007-08-31 06:20:00,5.44149,5.44222,5.44149,5.44202,11000000.0
2007-08-31 06:21:00,5.44145,5.44265,5.44145,5.44261,9000000.0
2007-08-31 06:22:00,5.44269,5.44288,5.44153,5.44221,22000000.0
2007-08-31 06:23:00,5.44245,5.44294,5.44224,5.4427,18000000.0
2007-08-31 06:24:00,5.44202,5.44287,5.44154,5.44287,8000000.0
2007-08-31 06:25:00,5.4424,5.44291,5.44209,5.44283,9000000.0
2007-08-31 06:26:00,5.44285,5.44318,5.44185,5.44265,13000000.0
2007-08-31 06:27:00,5.44251,5.44288,5.44209,5.44273,15000000.0
2007-08-31 06:28:00,5.44333,5.44333,5.44199,5.44264,18000000.0
2007-08-31 06:29:00,5.44305,5.44361,5.44247,5.44348,16000000.0
2007-08-31 06:30:00,5.44286,5.44325,5.44177,5.44178,10000000.0
2007-08-31 06:31:00,5.44297,5.4438,5.4422,5.44291,13000000.0
2007-08-31 06:32:00,5.44354,5.44375,5.44321,5.44349,10000000.0
2007-08-31 06:33:00,5.44385,5.44403,5.44302,5.44403,10000000.0
2007-08-31 06:34:00,5.44398,5.44398,5.44295,5.44322,15000000.0
2007-08-31 06:35:00,5.44267,5.44411,5.44267,5.44363,13000000.0
2007-08-31 06:36:00,5.44316,5.44386,5.44238,5.44386,23000000.0
2007-08-31 06:37:00,5.44363,5.44363,5.44238,5.44238,11000000.0
2007-08-31 06:38:00,5.44325,5.44325,5.44305,5.44318,17000000.0
2007-08-31 06:39:00,5.44339,5.44339,5.44303,5.44317,8000000.0
2007-08-31 06:40:00,5.44315,5.4436,5.4426,5.4436,15000000.0
2007-08-31 06:41:00,5.44313,5.44351,5.44247,5.44247,15000000.0
2007-08-31 06:42:00,5.44237,5.44251,5.44221,5.44231,16000000.0
2007-08-31 06:43:00,5.4439,5.44409,5.44251,5.44251,12000000.0
2007-08-31 06:44:00,5.44341,5.44387,5.44276,5.44289,13000000.0
2007-08-31 06:45:00,5.44351,5.44351,5.44234,5.44234,14000000.0
2007-08-31 06:46:00,5.44318,5.4439,5.4429,5.4439,12000000.0
2007-08-31 06:47:00,5.44377,5.44383,5.44312,5.44334,11000000.0
2007-08-31 06:48:00,5.44377,5.44377,5.44276,5.44363,15000000.0
2007-08-31 06:49:00,5.44341,5.44385,5.44279,5.44368,17000000.0
2007-08-31 06:50:00,5.44394,5.44394,5.44295,5.44316,13000000.0
2007-08-31 06:51:00,5.44351,5.44369,5.44275,5.44299,8000000.0
2007-08-31 06:52:00,5.4429,5.4436,5.4429,5.44326,14000000.0
2007-08-31 06:53:00,5.44351,5.44359,5.44337,5.44356,13000000.0
2007-08-31 06:54:00,5.44387,5.44491,5.44328,5.44491,8000000.0
2007-08-31 06:55:00,5.44495,5.44605,5.4448,5.44506,10000000.0
2007-08-31 06:56:00,5.44601,5.4465,5.44548,5.44619,11000000.0
2007-08-31 06:57:00,5.44663,5.44705,5.44586,5.44628,17000000.0
2007-08-31 06:58:00,5.44692,5.44692,5.44577,5.44656,12000000.0
2007-08-31 06:59:00,5.44549,5.44689,5.44549,5.44621,14000000.0
2007-08-31 07:00:00,5.44587,5.44603,5.44496,5.44512,11000000.0
2007-08-31 07:01:00,5.44541,5.44634,5.44511,5.44586,10000000.0
2007-08-31 07:02:00,5.44606,5.4463,5.44536,5.44621,14000000.0
2007-08-31 07:03:00,5.44591,5.4481,5.44555,5.4481,7000000.0
2007-08-31 07:04:00,5.44874,5.44874,5.44667,5.44782,16000000.0
2007-08-31 07:05:00,5.44726,5.44846,5.44668,5.44786,15000000.0
2007-08-31 07:06:00,5.44778,5.44778,5.44674,5.44688,16000000.0
2007-08-31 07:07:00,5.44695,5.44759,5.44654,5.44726,12000000.0
2007-08-31 07:08:00,5.44747,5.44771,5.44622,5.4468,8000000.0
2007-08-31 07:09:00,5.44617,5.4469,5.44548,5.44609,8000000.0
2007-08-31 07:10:00,5.44619,5.44687,5.44491,5.44588,16000000.0
2007-08-31 07:11:00,5.4462,5.4462,5.44471,5.44507,17000000.0
2007-08-31 07:12:00,5.4463,5.44683,5.44518,5.44557,20000000.0
2007-08-31 07:13:00,5.44725,5.44729,5.4463,5.44699,18000000.0
2007-08-31 07:14:00,5.44732,5.44756,5.44653,5.44698,11000000.0
2007-08-31 07:15:00,5.44648,5.44762,5.44619,5.44666,18000000.0
2007-08-31 07:16:00,5.44526,5.44744,5.44526,5.44682,18000000.0
2007-08-31 07:17:00,5.44616,5.44682,5.44588,5.4468,12000000.0
2007-08-31 07:18:00,5.44642,5.44647,5.44542,5.44629,18000000.0
2007-08-31 07:19:00,5.44672,5.44672,5.44533,5.44614,14000000.0
2007-08-31 07:20:00,5.44471,5.4464,5.44471,5.44559,18000000.0
2007-08-31 07:21:00,5.44508,5.4458,5.44444,5.44532,13000000.0
2007-08-31 07:22:00,5.44511,5.44592,5.44435,5.4455,14000000.0
2007-08-31 07:23:00,5.44513,5.44552,5.44446,5.4453,15000000.0
2007-08-31 07:24:00,5.44504,5.44564,5.44463,5.44491,16000000.0
2007-08-31 07:25:00,5.44515,5.44551,5.44422,5.44551,15000000.0
2007-08-31 07:26:00,5.44532,5.4458,5.44457,5.4458,13000000.0
2007-08-31 07:27:00,5.44467,5.44536,5.4441,5.4453,12000000.0
2007-08-31 07:28:00,5.4447,5.44543,5.44405,5.44434,22000000.0
2007-08-31 07:29:00,5.44492,5.44565,5.44405,5.44521,16000000.0
2007-08-31 07:30:00,5.44456,5.44596,5.44412,5.44505,14000000.0
2007-08-31 07:31:00,5.44566,5.4457,5.44458,5.44517,13000000.0
2007-08-31 07:32:00,5.44585,5.44585,5.4445,5.44476,9000000.0
2007-08-31 07:33:00,5.44488,5.44492,5.44417,5.44444,7000000.0
2007-08-31 07:34:00,5.44446,5.44519,5.44437,5.44519,18000000.0
2007-08-31 07:35:00,5.44521,5.44521,5.44383,5.44383,9000000.0
2007-08-31 07:36:00,5.44351,5.44454,5.44297,5.44318,13000000.0
2007-08-31 07:37:00,5.44412,5.44438,5.44273,5.44281,11000000.0
2007-08-31 07:38:00,5.44309,5.44415,5.44309,5.44378,11000000.0
2007-08-31 07:39:00,5.44379,5.44474,5.44321,5.44353,19000000.0
2007-08-31 07:40:00,5.4441,5.44485,5.44327,5.44485,11000000.0
2007-08-31 07:41:00,5.44439,5.44439,5.44316,5.44386,7000000.0
2007-08-31 07:42:00,5.44461,5.44461,5.44358,5.44411,13000000.0
2007-08-31 07:43:00,5.44387,5.44463,5.44328,5.44328,14000000.0
2007-08-31 07:44:00,5.44329,5.44444,5.44324,5.44404,10000000.0
2007-08-31 07:45:00,5.44344,5.44415,5.44305,5.44321,8000000.0
2007-08-31 07:46:00,5.44413,5.44413,5.44318,5.44411,13000000.0
2007-08-31 07:47:00,5.44447,5.44447,5.44268,5.44392,15000000.0
2007-08-31 07:48:00,5.44349,5.4436,5.44231,5.44299,13000000.0
2007-08-31 07:49:00,5.44256,5.4434,5.44159,5.4434,10000000.0
2007-08-31 07:50:00,5.44262,5.44262,5.44137,5.44209,17000000.0
2007-08-31 07:51:00,5.44192,5.44272,5.44156,5.4416,16000000.0
2007-08-31 07:52:00,5.44245,5.44245,5.44104,5.44177,13000000.0
2007-08-31 07:53:00,5.44243,5.44283,5.44106,5.4419,10000000.0
2007-08-31 07:54:00,5.44193,5.44253,5.44149,5.44158,11000000.0
2007-08-31 07:55:00,5.44268,5.44362,5.44165,5.44222,12000000.0
2007-08-31 07:56:00,5.44169,5.44237,5.44083,5.44083,13000000.0
2007-08-31 07:57:00,5.44171,5.44206,5.44094,5.44161,8000000.0
2007-08-31 07:58:00,5.44177,5.44278,5.44044,5.44278,14000000.0
2007-08-31 07:59:00,5.44236,5.44236,5.44124,5.44221,15000000.0
2007-08-31 08:00:00,5.44256,5.44256,5.44133,5.44133,10000000.0
2007-08-31 08:01:00,5.44033,5.4421,5.43999,5.4421,13000000.0
2007-08-31 08:02:00,5.44062,5.44242,5.44062,5.44163,14000000.0
2007-08-31 08:03:00,5.44112,5.44273,5.44112,5.44164,12000000.0
2007-08-31 08:04:00,5.44125,5.44291,5.44096,5.44174,16000000.0
2007-08-31 08:05:00,5.44176,5.44255,5.44124,5.44196,14000000.0
2007-08-31 08:06:00,5.4424,5.44318,5.4412,5.44202,19000000.0
2007-08-31 08:07:00,5.44189,5.44271,5.44134,5.44176,19000000.0
2007-08-31 08:08:00,5.44196,5.44339,5.44173,5.44339,11000000.0
2007-08-31 08:09:00,5.44346,5.44346,5.44209,5.44337,10000000.0
2007-08-31 08:10:00,5.44175,5.4434,5.44175,5.44289,16000000.0
2007-08-31 08:11:00,5.44233,5.44258,5.44165,5.44192,9000000.0
2007-08-31 08:12:00,5.44238,5.44238,5.44064,5.44201,10000000.0
2007-08-31 08:13:00,5.44093,5.44176,5.44083,5.44091,11000000.0
2007-08-31 08:14:00,5.44093,5.44217,5.44093,5.44192,12000000.0
2007-08-31 08:15:00,5.4428,5.44284,5.44169,5.44169,15000000.0
2007-08-31 08:16:00,5.44322,5.44386,5.44156,5.44386,14000000.0
2007-08-31 08:17:00,5.44303,5.44323,5.44147,5.44147,10000000.0
2007-08-31 08:18:00,5.4413,5.44275,5.4413,5.44209,9000000.0
2007-08-31 08:19:00,5.44151,5.44269,5.44151,5.44269,11000000.0
2007-08-31 08:20:00,5.44173,5.44246,5.44144,5.44174,11000000.0
2007-08-31 08:21:00,5.44309,5.44317,5.44202,5.44206,20000000.0
2007-08-31 08:22:00,5.44298,5.44365,5.44213,5.44222,8000000.0
2007-08-31 08:23:00,5.44255,5.44405,5.4423,5.4438,12000000.0
2007-08-31 08:24:00,5.44376,5.44376,5.44208,5.44314,13000000.0
2007-08-31 08:25:00,5.44442,5.44442,5.44219,5.44266,12000000.0
2007-08-31 08:26:00,5.44322,5.4448,5.44185,5.44353,13000000.0
2007-08-31 08:27:00,5.44402,5.44498,5.44379,5.4449,11000000.0
2007-08-31 08:28:00,5.44374,5.44518,5.44356,5.44518,8000000.0
2007-08-31 08:29:00,5.44499,5.44588,5.44421,5.44421,12000000.0
2007-08-31 08:30:00,5.44495,5.44562,5.44333,5.44333,11000000.0
2007-08-31 08:31:00,5.44415,5.44443,5.44316,5.44316,10000000.0
2007-08-31 08:32:00,5.4446,5.44472,5.44304,5.4441,13000000.0
2007-08-31 08:33:00,5.44449,5.44449,5.44297,5.44407,11000000.0
2007-08-31 08:34:00,5.44375,5.44412,5.44189,5.44209,17000000.0
2007-08-31 08:35:00,5.44346,5.44346,5.44192,5.44209,11000000.0
2007-08-31 08:36:00,5.44245,5.44248,5.44037,5.44037,10000000.0
2007-08-31 08:37:00,5.43933,5.44094,5.43864,5.44072,9000000.0
2007-08-31 08:38:00,5.4393,5.44163,5.4393,5.44079,18000000.0
2007-08-31 08:39:00,5.44084,5.44192,5.43977,5.4411,8000000.0
2007-08-31 08:40:00,5.44073,5.44315,5.44035,5.44315,7000000.0
2007-08-31 08:41:00,5.44283,5.44306,5.44144,5.44281,16000000.0
2007-08-31 08:42:00,5.44252,5.44252,5.44057,5.44189,14000000.0
2007-08-31 08:43:00,5.44155,5.44184,5.43986,5.44082,12000000.0
2007-08-31 08:44:00,5.44075,5.4411,5.43912,5.4406,9000000.0
2007-08-31 08:45:00,5.4385,5.44048,5.4385,5.44048,18000000.0
2007-08-31 08:46:00,5.44043,5.44043,5.4388,5.43905,14000000.0
2007-08-31 08:47:00,5.44014,5.44043,5.43907,5.43982,18000000.0
2007-08-31 08:48:00,5.43935,5.44054,5.43868,5.43975,12000000.0
2007-08-31 08:49:00,5.43926,5.44041,5.43882,5.43948,14000000.0
2007-08-31 08:50:00,5.43915,5.44071,5.43841,5.4395,16000000.0
2007-08-31 08:51:00,5.43836,5.44005,5.43836,5.44003,21000000.0
2007-08-31 08:52:00,5.43941,5.44123,5.4387,5.44052,20000000.0
2007-08-31 08:53:00,5.44057,5.44057,5.43861,5.43891,7000000.0
2007-08-31 08:54:00,5.4394,5.44045,5.43891,5.43971,17000000.0
2007-08-31 08:55:00,5.43985,5.44043,5.43892,5.44043,12000000.0
2007-08-31 08:56:00,5.43933,5.44084,5.43829,5.43969,17000000.0
2007-08-31 08:57:00,5.43917,5.44025,5.43879,5.43917,16000000.0
2007-08-31 08:58:00,5.43978,5.43997,5.43844,5.43982,12000000.0
2007-08-31 08:59:00,5.43935,5.44029,5.43832,5.43943,13000000.0
2007-08-31 09:00:00,5.43937,5.43958,5.43761,5.43958,17000000.0
2007-08-31 09:01:00,5.43882,5.44039,5.43882,5.44009,13000000.0
2007-08-31 09:02:00,5.43942,5.44121,5.43942,5.44121,8000000.0
2007-08-31 09:03:00,5.4407,5.44096,5.43979,5.44012,16000000.0
2007-08-31 09:04:00,5.44048,5.44108,5.43989,5.44032,8000000.0
2007-08-31 09:05:00,5.44077,5.44108,5.43971,5.4406,11000000.0
2007-08-31 09:06:00,5.44062,5.4437,5.44033,5.44325,10000000.0
2007-08-31 09:07:00,5.44317,5.44408,5.44161,5.44398,10000000.0
2007-08-31 09:08:00,5.44452,5.44452,5.44295,5.44329,19000000.0
2007-08-31 09:09:00,5.44432,5.44653,5.44432,5.4454,16000000.0
2007-08-31 09:10:00,5.44435,5.44676,5.44419,5.44641,8000000.0
2007-08-31 09:11:00,5.44495,5.44526,5.44414,5.44504,11000000.0
2007-08-31 09:12:00,5.44481,5.44499,5.44318,5.4439,16000000.0
2007-08-31 09:13:00,5.44435,5.44497,5.44302,5.4441,15000000.0
2007-08-31 09:14:00,5.44518,5.44518,5.44287,5.4441,17000000.0
2007-08-31 09:15:00,5.44408,5.4444,5.44329,5.44336,12000000.0
2007-08-31 09:16:00,5.4441,5.44488,5.44346,5.44423,14000000.0
2007-08-31 09:17:00,5.445,5.44601,5.44373,5.44373,14000000.0
2007-08-31 09:18:00,5.44438,5.44528,5.44372,5.44518,18000000.0
2007-08-31 09:19:00,5.44414,5.44553,5.44369,5.44491,14000000.0
2007-08-31 09:20:00,5.4442,5.44611,5.4442,5.44514,18000000.0
2007-08-31 09:21:00,5.44441,5.44543,5.4438,5.4439,17000000.0
2007-08-31 09:22:00,5.4441,5.44448,5.44277,5.44346,13000000.0
2007-08-31 09:23:00,5.44368,5.44468,5.44223,5.44279,12000000.0
2007-08-31 09:24:00,5.44446,5.44446,5.44244,5.44413,14000000.0
2007-08-31 09:25:00,5.44446,5.44452,5.44329,5.4436,9000000.0
2007-08-31 09:26:00,5.44344,5.44416,5.44268,5.44416,13000000.0
2007-08-31 09:27:00,5.44344,5.44379,5.44208,5.44208,13000000.0
2007-08-31 09:28:00,5.44315,5.44368,5.44234,5.44367,19000000.0
2007-08-31 09:29:00,5.44291,5.44446,5.44274,5.44326,14000000.0
2007-08-31 09:30:00,5.44419,5.44477,5.44327,5.44426,15000000.0
2007-08-31 09:31:00,5.44432,5.445,5.44353,5.44498,11000000.0
2007-08-31 09:32:00,5.44327,5.445,5.4427,5.445,16000000.0
2007-08-31 09:33:00,5.44314,5.44384,5.44219,5.44219,9000000.0
2007-08-31 09:34:00,5.44353,5.44387,5.44249,5.44318,18000000.0
2007-08-31 09:35:00,5.44408,5.44475,5.44263,5.44448,14000000.0
2007-08-31 09:36:00,5.44407,5.44478,5.44336,5.44478,16000000.0
2007-08-31 09:37:00,5.44353,5.44517,5.44289,5.44432,20000000.0
2007-08-31 09:38:00,5.44375,5.44506,5.44265,5.44447,19000000.0
2007-08-31 09:39:00,5.44441,5.44607,5.44391,5.44607,16000000.0
2007-08-31 09:40:00,5.4463,5.44646,5.44477,5.44646,12000000.0
2007-08-31 09:41:00,5.44623,5.44623,5.44498,5.44583,18000000.0
2007-08-31 09:42:00,5.44506,5.44592,5.44404,5.44404,16000000.0
2007-08-31 09:43:00,5.44406,5.44521,5.44272,5.44416,15000000.0
2007-08-31 09:44:00,5.44367,5.44483,5.44308,5.44483,13000000.0
2007-08-31 09:45:00,5.44473,5.44597,5.44327,5.44327,13000000.0
2007-08-31 09:46:00,5.44468,5.44498,5.44364,5.44452,17000000.0
2007-08-31 09:47:00,5.44306,5.44471,5.44302,5.44386,13000000.0
2007-08-31 09:48:00,5.44344,5.44408,5.44249,5.44334,16000000.0
2007-08-31 09:49:00,5.44237,5.4432,5.44131,5.44239,17000000.0
2007-08-31 09:50:00,5.44217,5.44407,5.44205,5.44407,12000000.0
2007-08-31 09:51:00,5.44401,5.44402,5.44264,5.443,16000000.0
2007-08-31 09:52:00,5.44352,5.44495,5.44331,5.44495,16000000.0
2007-08-31 09:53:00,5.44313,5.44444,5.4429,5.44444,15000000.0
2007-08-31 09:54:00,5.44426,5.44488,5.44351,5.44382,15000000.0
2007-08-31 09:55:00,5.44482,5.44485,5.44355,5.44485,15000000.0
2007-08-31 09:56:00,5.44411,5.44451,5.44297,5.44297,17000000.0
2007-08-31 09:57:00,5.4442,5.44432,5.44327,5.44432,12000000.0
2007-08-31 09:58:00,5.44453,5.44579,5.4438,5.44478,14000000.0
2007-08-31 09:59:00,5.44536,5.44536,5.44441,5.44499,10000000.0
2007-08-31 10:00:00,5.44432,5.44648,5.44432,5.44515,11000000.0
2007-08-31 10:01:00,5.44487,5.44631,5.44465,5.44631,24000000.0
2007-08-31 10:02:00,5.44558,5.44654,5.44494,5.44612,14000000.0
2007-08-31 10:03:00,5.44553,5.44774,5.44538,5.44636,16000000.0
2007-08-31 10:04:00,5.44844,5.44844,5.44637,5.44745,10000000.0
2007-08-31 10:05:00,5.44763,5.44821,5.4471,5.44787,10000000.0
2007-08-31 10:06:00,5.44791,5.44791,5.44587,5.44651,9000000.0
2007-08-31 10:07:00,5.44658,5.44742,5.44589,5.44703,11000000.0
2007-08-31 10:08:00,5.44639,5.44732,5.44583,5.44699,9000000.0
2007-08-31 10:09:00,5.44671,5.44715,5.44584,5.44591,11000000.0
2007-08-31 10:10:00,5.44737,5.4483,5.44686,5.4483,15000000.0
2007-08-31 10:11:00,5.44884,5.44884,5.44692,5.44811,16000000.0
2007-08-31 10:12:00,5.44722,5.44946,5.4465,5.44946,19000000.0
2007-08-31 10:13:00,5.44897,5.44932,5.44763,5.44763,9000000.0
2007-08-31 10:14:00,5.44901,5.44903,5.44751,5.44831,11000000.0
2007-08-31 10:15:00,5.44775,5.44937,5.44775,5.44937,8000000.0
2007-08-31 10:16:00,5.44771,5.44899,5.44711,5.44899,17000000.0
2007-08-31 10:17:00,5.44793,5.44878,5.44703,5.44799,16000000.0
2007-08-31 10:18:00,5.44746,5.44899,5.44737,5.44801,16000000.0
2007-08-31 10:19:00,5.44816,5.4488,5.44699,5.44872,17000000.0
2007-08-31 10:20:00,5.44918,5.45006,5.44797,5.45006,16000000.0
2007-08-31 10:21:00,5.44843,5.44941,5.44813,5.44941,7000000.0
2007-08-31 10:22:00,5.44952,5.44952,5.448,5.44874,10000000.0
2007-08-31 10:23:00,5.44905,5.44922,5.44779,5.44843,14000000.0
2007-08-31 10:24:00,5.44974,5.45058,5.4484,5.4494,13000000.0
2007-08-31 10:25:00,5.44894,5.45022,5.44894,5.45012,12000000.0
2007-08-31 10:26:00,5.44995,5.44995,5.44794,5.44941,11000000.0
2007-08-31 10:27:00,5.44882,5.44954,5.44778,5.44792,13000000.0
2007-08-31 10:28:00,5.44884,5.44914,5.44775,5.44849,13000000.0
2007-08-31 10:29:00,5.44841,5.44876,5.44764,5.44857,11000000.0
2007-08-31 10:30:00,5.44757,5.44892,5.44707,5.44783,9000000.0
2007-08-31 10:31:00,5.44798,5.44897,5.44696,5.44753,16000000.0
2007-08-31 10:32:00,5.44753,5.44789,5.44672,5.44772,9000000.0
2007-08-31 10:33:00,5.44786,5.44786,5.44651,5.44709,12000000.0
2007-08-31 10:34:00,5.44771,5.44771,5.44571,5.44623,11000000.0
2007-08-31 10:35:00,5.44693,5.44738,5.44544,5.44628,17000000.0
2007-08-31 10:36:00,5.44662,5.44758,5.44619,5.44735,10000000.0
2007-08-31 10:37:00,5.44654,5.44732,5.44593,5.44644,15000000.0
2007-08-31 10:38:00,5.44797,5.44797,5.44645,5.44763,17000000.0
2007-08-31 10:39:00,5.44641,5.44775,5.4462,5.44729,13000000.0
2007-08-31 10:40:00,5.44811,5.44811,5.44591,5.44591,10000000.0
2007-08-31 10:41:00,5.44733,5.44749,5.4463,5.44689,15000000.0
2007-08-31 10:42:00,5.44834,5.44834,5.4461,5.44661,12000000.0
2007-08-31 10:43:00,5.44717,5.44849,5.44717,5.44806,13000000.0
2007-08-31 10:44:00,5.44686,5.44775,5.44661,5.44713,12000000.0
2007-08-31 10:45:00,5.44617,5.44758,5.44617,5.44742,13000000.0
2007-08-31 10:46:00,5.44761,5.4481,5.44666,5.44666,13000000.0
2007-08-31 10:47:00,5.44684,5.44767,5.44668,5.44716,7000000.0
2007-08-31 10:48:00,5.4479,5.4479,5.44627,5.44784,12000000.0
2007-08-31 10:49:00,5.44679,5.4473,5.44617,5.44697,10000000.0
2007-08-31 10:50:00,5.44703,5.44745,5.44627,5.44745,14000000.0
2007-08-31 10:51:00,5.44612,5.44761,5.44612,5.44636,11000000.0
2007-08-31 10:52:00,5.44723,5.44757,5.44664,5.44699,20000000.0
2007-08-31 10:53:00,5.44765,5.44768,5.4465,5.44652,9000000.0
2007-08-31 10:54:00,5.44656,5.44775,5.44588,5.44775,18000000.0
2007-08-31 10:55:00,5.44666,5.44689,5.44589,5.44591,10000000.0
2007-08-31 10:56:00,5.4473,5.4473,5.44609,5.44684,11000000.0
2007-08-31 10:57:00,5.44691,5.44693,5.44615,5.44658,8000000.0
2007-08-31 10:58:00,5.44573,5.44684,5.44548,5.44588,10000000.0
2007-08-31 10:59:00,5.4468,5.44732,5.44522,5.44732,10000000.0
2007-08-31 11:00:00,5.44615,5.44667,5.44456,5.44538,15000000.0
2007-08-31 11:01:00,5.44591,5.44612,5.44425,5.44476,12000000.0
2007-08-31 11:02:00,5.44583,5.44583,5.44448,5.44448,8000000.0
2007-08-31 11:03:00,5.44526,5.44633,5.44468,5.44633,11000000.0
2007-08-31 11:04:00,5.44546,5.44675,5.44507,5.44637,15000000.0
2007-08-31 11:05:00,5.44595,5.4465,5.44465,5.44572,17000000.0
2007-08-31 11:06:00,5.44497,5.44675,5.44497,5.4451,12000000.0
2007-08-31 11:07:00,5.44707,5.44707,5.44539,5.44609,11000000.0
2007-08-31 11:08:00,5.44703,5.44725,5.4458,5.44644,22000000.0
2007-08-31 11:09:00,5.44638,5.44701,5.44557,5.44701,9000000.0
2007-08-31 11:10:00,5.447,5.44737,5.44569,5.44587,16000000.0
2007-08-31 11:11:00,5.44626,5.44674,5.44568,5.44608,7000000.0
2007-08-31 11:12:00,5.44633,5.44672,5.44454,5.44538,15000000.0
2007-08-31 11:13:00,5.44601,5.44616,5.44529,5.44563,11000000.0
2007-08-31 11:14:00,5.44533,5.44647,5.44478,5.44646,18000000.0
2007-08-31 11:15:00,5.44648,5.44648,5.44514,5.44626,11000000.0
2007-08-31 11:16:00,5.44523,5.446,5.44433,5.44515,13000000.0
2007-08-31 11:17:00,5.44518,5.44562,5.4426,5.4426,13000000.0
2007-08-31 11:18:00,5.44418,5.44538,5.44337,5.44405,9000000.0
2007-08-31 11:19:00,5.44363,5.44486,5.44357,5.44433,17000000.0
2007-08-31 11:20:00,5.44482,5.44518,5.44378,5.4443,14000000.0
2007-08-31 11:21:00,5.44517,5.44517,5.44418,5.44429,14000000.0
2007-08-31 11:22:00,5.44534,5.44534,5.44369,5.44502,22000000.0
2007-08-31 11:23:00,5.445,5.44513,5.44346,5.44375,8000000.0
2007-08-31 11:24:00,5.44498,5.44541,5.44353,5.4449,18000000.0
2007-08-31 11:25:00,5.44494,5.44497,5.44408,5.44497,9000000.0
2007-08-31 11:26:00,5.44343,5.44549,5.44343,5.44549,15000000.0
2007-08-31 11:27:00,5.4439,5.44473,5.44364,5.44473,10000000.0
2007-08-31 11:28:00,5.44365,5.44404,5.4423,5.44404,13000000.0
2007-08-31 11:29:00,5.4427,5.44387,5.44195,5.44296,17000000.0
2007-08-31 11:30:00,5.44295,5.44346,5.44205,5.44252,13000000.0
2007-08-31 11:31:00,5.44269,5.44351,5.44195,5.44351,12000000.0
2007-08-31 11:32:00,5.44306,5.44414,5.4427,5.44305,20000000.0
2007-08-31 11:33:00,5.4433,5.44444,5.4432,5.44438,16000000.0
2007-08-31 11:34:00,5.44375,5.44406,5.44248,5.44314,13000000.0
2007-08-31 11:35:00,5.4435,5.44364,5.44207,5.44364,14000000.0
2007-08-31 11:36:00,5.44397,5.44403,5.44266,5.44403,11000000.0
2007-08-31 11:37:00,5.44338,5.44423,5.44282,5.44297,16000000.0
2007-08-31 11:38:00,5.44303,5.44386,5.44243,5.44244,8000000.0
2007-08-31 11:39:00,5.44322,5.44425,5.44291,5.44291,11000000.0
2007-08-31 11:40:00,5.44422,5.44422,5.44312,5.44357,12000000.0
2007-08-31 11:41:00,5.44398,5.44398,5.44294,5.44392,10000000.0
2007-08-31 11:42:00,5.44411,5.44411,5.44306,5.44344,10000000.0
2007-08-31 11:43:00,5.44345,5.44403,5.44241,5.44403,17000000.0
2007-08-31 11:44:00,5.44408,5.44408,5.4419,5.4419,15000000.0
2007-08-31 11:45:00,5.44233,5.44347,5.44183,5.44257,16000000.0
2007-08-31 11:46:00,5.44311,5.44337,5.4426,5.44332,7000000.0
2007-08-31 11:47:00,5.4418,5.44332,5.44159,5.443,16000000.0
2007-08-31 11:48:00,5.44318,5.44352,5.44202,5.4431,13000000.0
2007-08-31 11:49:00,5.44142,5.44319,5.44118,5.44203,10000000.0
2007-08-31 11:50:00,5.44264,5.44344,5.44206,5.44344,12000000.0
2007-08-31 11:51:00,5.44297,5.44376,5.44253,5.44296,14000000.0
2007-08-31 11:52:00,5.4426,5.44328,5.44157,5.44328,18000000.0
2007-08-31 11:53:00,5.44332,5.44385,5.44225,5.44262,16000000.0
2007-08-31 11:54:00,5.44371,5.44466,5.44292,5.44466,8000000.0
2007-08-31 11:55:00,5.44322,5.4444,5.44322,5.44407,8000000.0
2007-08-31 11:56:00,5.44381,5.44447,5.44347,5.4441,8000000.0
2007-08-31 11:57:00,5.44452,5.44554,5.44383,5.44446,11000000.0
2007-08-31 11:58:00,5.445,5.44647,5.4441,5.44505,14000000.0
2007-08-31 11:59:00,5.44608,5.44616,5.44476,5.44578,11000000.0
2007-08-31 12:00:00,5.44555,5.44626,5.44402,5.44402,15000000.0
2007-08-31 12:01:00,5.44589,5.44589,5.44358,5.44358,13000000.0
2007-08-31 12:02:00,5.44483,5.44545,5.44369,5.44466,15000000.0
2007-08-31 12:03:00,5.44487,5.44487,5.44383,5.44428,11000000.0
2007-08-31 12:04:00,5.44427,5.44517,5.44401,5.44492,9000000.0
2007-08-31 12:05:00,5.44383,5.44542,5.44368,5.4451,9000000.0
2007-08-31 12:06:00,5.44599,5.44617,5.44454,5.44511,15000000.0
2007-08-31 12:07:00,5.44475,5.44646,5.44474,5.44646,11000000.0
2007-08-31 12:08:00,5.44615,5.44615,5.44493,5.44569,8000000.0
2007-08-31 12:09:00,5.44626,5.44678,5.44552,5.44649,18000000.0
2007-08-31 12:10:00,5.44509,5.44756,5.44509,5.44635,14000000.0
2007-08-31 12:11:00,5.44677,5.447,5.446,5.44696,9000000.0
2007-08-31 12:12:00,5.44661,5.44661,5.44414,5.44572,18000000.0
2007-08-31 12:13:00,5.44554,5.44554,5.44209,5.44245,12000000.0
2007-08-31 12:14:00,5.44349,5.44403,5.44237,5.44263,10000000.0
2007-08-31 12:15:00,5.44216,5.44337,5.44216,5.44318,8000000.0
2007-08-31 12:16:00,5.44466,5.4457,5.44396,5.44541,14000000.0
2007-08-31 12:17:00,5.44601,5.44601,5.44417,5.44517,13000000.0
2007-08-31 12:18:00,5.44465,5.44568,5.4442,5.44568,10000000.0
2007-08-31 12:19:00,5.44509,5.44582,5.44467,5.44467,11000000.0
2007-08-31 12:20:00,5.44497,5.44568,5.44437,5.44568,8000000.0
2007-08-31 12:21:00,5.44523,5.44556,5.44309,5.44424,20000000.0
2007-08-31 12:22:00,5.44516,5.44575,5.44303,5.44311,14000000.0
2007-08-31 12:23:00,5.44524,5.44556,5.44434,5.44463,11000000.0
2007-08-31 12:24:00,5.44586,5.44599,5.44445,5.44599,17000000.0
2007-08-31 12:25:00,5.44605,5.44605,5.44455,5.44473,12000000.0
2007-08-31 12:26:00,5.44559,5.44602,5.44486,5.44602,7000000.0
2007-08-31 12:27:00,5.44548,5.44588,5.44477,5.44562,7000000.0
2007-08-31 12:28:00,5.4443,5.44633,5.4443,5.44633,19000000.0
2007-08-31 12:29:00,5.44553,5.44602,5.44491,5.44549,12000000.0
2007-08-31 12:30:00,5.44653,5.44653,5.44487,5.44532,10000000.0
2007-08-31 12:31:00,5.44596,5.44603,5.44402,5.44408,12000000.0
2007-08-31 12:32:00,5.44511,5.44555,5.44426,5.4446,12000000.0
2007-08-31 12:33:00,5.44486,5.44564,5.44411,5.44433,15000000.0
2007-08-31 12:34:00,5.44603,5.44619,5.44479,5.44549,12000000.0
2007-08-31 12:35:00,5.44427,5.44575,5.44427,5.44447,12000000.0
2007-08-31 12:36:00,5.44573,5.44615,5.44456,5.44612,15000000.0
2007-08-31 12:37:00,5.4455,5.44582,5.44485,5.44528,8000000.0
2007-08-31 12:38:00,5.44625,5.44655,5.44417,5.44417,15000000.0
2007-08-31 12:39:00,5.44587,5.44666,5.44485,5.44492,14000000.0
2007-08-31 12:40:00,5.44621,5.44671,5.44494,5.44671,18000000.0
2007-08-31 12:41:00,5.4455,5.44625,5.44478,5.44595,11000000.0
2007-08-31 12:42:00,5.44513,5.44654,5.44513,5.44621,17000000.0
2007-08-31 12:43:00,5.44664,5.44667,5.44504,5.44578,11000000.0
2007-08-31 12:44:00,5.44622,5.44643,5.44426,5.44544,13000000.0
2007-08-31 12:45:00,5.44434,5.44617,5.44371,5.44418,10000000.0
2007-08-31 12:46:00,5.44451,5.44466,5.4432,5.44462,20000000.0
2007-08-31 12:47:00,5.44453,5.44476,5.44316,5.44468,10000000.0
2007-08-31 12:48:00,5.44366,5.44465,5.44335,5.44454,10000000.0
2007-08-31 12:49:00,5.44362,5.44508,5.44329,5.44445,15000000.0
2007-08-31 12:50:00,5.44465,5.44519,5.44354,5.44447,14000000.0
2007-08-31 12:51:00,5.44381,5.44497,5.44334,5.44375,14000000.0
2007-08-31 12:52:00,5.44499,5.44511,5.44359,5.4438,9000000.0
2007-08-31 12:53:00,5.44521,5.44535,5.44343,5.44375,9000000.0
2007-08-31 12:54:00,5.44392,5.44397,5.4426,5.44261,20000000.0
2007-08-31 12:55:00,5.44293,5.44396,5.44216,5.44216,12000000.0
2007-08-31 12:56:00,5.44313,5.44452,5.4429,5.44452,7000000.0
2007-08-31 12:57:00,5.4448,5.4448,5.44336,5.44407,13000000.0
2007-08-31 12:58:00,5.4429,5.44432,5.4429,5.44345,16000000.0
2007-08-31 12:59:00,5.44392,5.44493,5.44307,5.44342,14000000.0
2007-08-31 13:00:00,5.44493,5.44493,5.44285,5.44334,12000000.0
2007-08-31 13:01:00,5.44338,5.44365,5.44261,5.44311,17000000.0
2007-08-31 13:02:00,5.443,5.44444,5.44298,5.44403,10000000.0
2007-08-31 13:03:00,5.44477,5.44477,5.44323,5.44418,22000000.0
2007-08-31 13:04:00,5.4445,5.44491,5.44334,5.44334,20000000.0
2007-08-31 13:05:00,5.4441,5.4443,5.44277,5.44377,14000000.0
2007-08-31 13:06:00,5.44334,5.44421,5.44242,5.4427,17000000.0
2007-08-31 13:07:00,5.44224,5.44435,5.44224,5.44374,22000000.0
2007-08-31 13:08:00,5.44416,5.44459,5.44304,5.44426,12000000.0
2007-08-31 13:09:00,5.44387,5.44453,5.44313,5.44369,12000000.0
2007-08-31 13:10:00,5.44328,5.4446,5.44328,5.44426,20000000.0
2007-08-31 13:11:00,5.44437,5.44497,5.44325,5.44402,12000000.0
2007-08-31 13:12:00,5.44379,5.44523,5.44379,5.44395,16000000.0
2007-08-31 13:13:00,5.44422,5.44541,5.44344,5.44495,14000000.0
2007-08-31 13:14:00,5.44427,5.44545,5.44341,5.44401,17000000.0
2007-08-31 13:15:00,5.44453,5.44509,5.44413,5.44509,7000000.0
2007-08-31 13:16:00,5.44325,5.44472,5.44318,5.44447,9000000.0
2007-08-31 13:17:00,5.44464,5.44464,5.44285,5.44381,15000000.0
2007-08-31 13:18:00,5.44424,5.44424,5.44245,5.44325,17000000.0
2007-08-31 13:19:00,5.44399,5.44431,5.44275,5.44364,15000000.0
2007-08-31 13:20:00,5.44284,5.44386,5.44164,5.44253,12000000.0
2007-08-31 13:21:00,5.44345,5.44383,5.44212,5.44352,24000000.0
2007-08-31 13:22:00,5.4433,5.4434,5.44218,5.44224,12000000.0
2007-08-31 13:23:00,5.44258,5.44349,5.4417,5.44243,12000000.0
2007-08-31 13:24:00,5.44181,5.44343,5.44146,5.44343,18000000.0
2007-08-31 13:25:00,5.44331,5.44331,5.44209,5.44228,12000000.0
2007-08-31 13:26:00,5.44246,5.44291,5.44132,5.44132,12000000.0
2007-08-31 13:27:00,5.44222,5.44256,5.44086,5.44252,9000000.0
2007-08-31 13:28:00,5.44068,5.44136,5.44005,5.44119,15000000.0
2007-08-31 13:29:00,5.44014,5.44118,5.43948,5.44081,14000000.0
2007-08-31 13:30:00,5.44146,5.44148,5.43954,5.44011,11000000.0
2007-08-31 13:31:00,5.43996,5.44001,5.43325,5.43452,11000000.0
2007-08-31 13:32:00,5.43483,5.43687,5.43367,5.43554,8000000.0
2007-08-31 13:33:00,5.43487,5.43538,5.43262,5.43408,14000000.0
2007-08-31 13:34:00,5.43414,5.43414,5.42987,5.43308,11000000.0
2007-08-31 13:35:00,5.42564,5.43216,5.42564,5.42863,16000000.0
2007-08-31 13:36:00,5.42814,5.4313,5.42791,5.42944,8000000.0
2007-08-31 13:37:00,5.42851,5.43031,5.42788,5.4293,17000000.0
2007-08-31 13:38:00,5.42911,5.43227,5.42911,5.42999,14000000.0
2007-08-31 13:39:00,5.43132,5.43176,5.42991,5.4308,10000000.0
2007-08-31 13:40:00,5.43127,5.43179,5.43071,5.43179,8000000.0
2007-08-31 13:41:00,5.43136,5.43199,5.4305,5.43102,11000000.0
2007-08-31 13:42:00,5.4321,5.43246,5.43085,5.43236,14000000.0
2007-08-31 13:43:00,5.43213,5.43299,5.43144,5.43287,11000000.0
2007-08-31 13:44:00,5.43136,5.43212,5.43051,5.43137,11000000.0
2007-08-31 13:45:00,5.42992,5.43209,5.42848,5.42848,14000000.0
2007-08-31 13:46:00,5.42915,5.43099,5.42915,5.43099,11000000.0
2007-08-31 13:47:00,5.42878,5.43115,5.42878,5.43096,13000000.0
2007-08-31 13:48:00,5.43045,5.4309,5.42899,5.4309,14000000.0
2007-08-31 13:49:00,5.42995,5.43056,5.42865,5.4296,12000000.0
2007-08-31 13:50:00,5.42949,5.42962,5.42725,5.42725,16000000.0
2007-08-31 13:51:00,5.42848,5.42936,5.42708,5.42723,14000000.0
2007-08-31 13:52:00,5.4263,5.42861,5.4263,5.4273,10000000.0
2007-08-31 13:53:00,5.42821,5.42989,5.42765,5.42989,10000000.0
2007-08-31 13:54:00,5.42897,5.42962,5.42822,5.42949,8000000.0
2007-08-31 13:55:00,5.42931,5.42931,5.42673,5.42705,13000000.0
2007-08-31 13:56:00,5.42785,5.42875,5.42554,5.4272,17000000.0
2007-08-31 13:57:00,5.42631,5.42705,5.42516,5.42617,13000000.0
2007-08-31 13:58:00,5.42609,5.42675,5.42509,5.42668,7000000.0
2007-08-31 13:59:00,5.42482,5.42601,5.42423,5.42532,9000000.0
2007-08-31 14:00:00,5.42609,5.42609,5.42363,5.42363,7000000.0
2007-08-31 14:01:00,5.4253,5.4253,5.42318,5.42519,11000000.0
2007-08-31 14:02:00,5.42423,5.42448,5.42323,5.42386,19000000.0
2007-08-31 14:03:00,5.42424,5.42523,5.42323,5.42356,13000000.0
2007-08-31 14:04:00,5.4244,5.4244,5.42284,5.42417,22000000.0
2007-08-31 14:05:00,5.42408,5.42499,5.4228,5.42313,17000000.0
2007-08-31 14:06:00,5.42413,5.42448,5.42366,5.42448,11000000.0
2007-08-31 14:07:00,5.42414,5.4258,5.42323,5.4258,9000000.0
2007-08-31 14:08:00,5.42436,5.42526,5.42436,5.42455,11000000.0
2007-08-31 14:09:00,5.42443,5.42629,5.42442,5.42442,12000000.0
2007-08-31 14:10:00,5.42578,5.4258,5.42466,5.42495,13000000.0
2007-08-31 14:11:00,5.42511,5.4262,5.4245,5.42543,14000000.0
2007-08-31 14:12:00,5.42507,5.42693,5.42507,5.42693,11000000.0
2007-08-31 14:13:00,5.42521,5.42794,5.42509,5.42651,11000000.0
2007-08-31 14:14:00,5.42768,5.42939,5.4269,5.42939,7000000.0
2007-08-31 14:15:00,5.42966,5.42977,5.42746,5.42903,14000000.0
2007-08-31 14:16:00,5.42774,5.43017,5.4275,5.42854,13000000.0
2007-08-31 14:17:00,5.42964,5.42997,5.42769,5.42958,22000000.0
2007-08-31 14:18:00,5.42939,5.43045,5.4284,5.42989,15000000.0
2007-08-31 14:19:00,5.42933,5.43109,5.42899,5.42981,12000000.0
2007-08-31 14:20:00,5.42996,5.4314,5.42945,5.43125,7000000.0
2007-08-31 14:21:00,5.42944,5.43112,5.42794,5.42912,13000000.0
2007-08-31 14:22:00,5.42998,5.43076,5.42808,5.4284,8000000.0
2007-08-31 14:23:00,5.4285,5.42952,5.42828,5.42843,11000000.0
2007-08-31 14:24:00,5.42838,5.4303,5.42838,5.4303,13000000.0
2007-08-31 14:25:00,5.4299,5.43065,5.42839,5.42974,15000000.0
2007-08-31 14:26:00,5.42889,5.43058,5.42889,5.43053,8000000.0
2007-08-31 14:27:00,5.43057,5.43069,5.42914,5.42914,10000000.0
2007-08-31 14:28:00,5.4297,5.43033,5.42913,5.43014,11000000.0
2007-08-31 14:29:00,5.42935,5.42974,5.42801,5.42935,21000000.0
2007-08-31 14:30:00,5.4295,5.43006,5.42868,5.42927,11000000.0
2007-08-31 14:31:00,5.42865,5.43016,5.42864,5.42913,17000000.0
2007-08-31 14:32:00,5.42967,5.42994,5.42782,5.42921,15000000.0
2007-08-31 14:33:00,5.4294,5.42943,5.42798,5.42922,8000000.0
2007-08-31 14:34:00,5.4294,5.42953,5.42853,5.42884,9000000.0
2007-08-31 14:35:00,5.42883,5.43067,5.42865,5.42999,11000000.0
2007-08-31 14:36:00,5.42937,5.43034,5.4285,5.43023,15000000.0
2007-08-31 14:37:00,5.43107,5.43147,5.42963,5.42963,8000000.0
2007-08-31 14:38:00,5.43097,5.43104,5.42961,5.42963,10000000.0
2007-08-31 14:39:00,5.43141,5.43141,5.42809,5.4297,19000000.0
2007-08-31 14:40:00,5.431,5.431,5.42872,5.42872,15000000.0
2007-08-31 14:41:00,5.42957,5.43117,5.42912,5.43017,15000000.0
2007-08-31 14:42:00,5.43143,5.43194,5.42977,5.43038,17000000.0
2007-08-31 14:43:00,5.4315,5.43218,5.42999,5.43066,15000000.0
2007-08-31 14:44:00,5.43146,5.43174,5.42983,5.43171,15000000.0
2007-08-31 14:45:00,5.42932,5.43118,5.42932,5.43091,9000000.0
2007-08-31 14:46:00,5.42999,5.43147,5.42974,5.43017,11000000.0
2007-08-31 14:47:00,5.4313,5.4317,5.43066,5.43142,12000000.0
2007-08-31 14:48:00,5.43267,5.43442,5.43127,5.43267,12000000.0
2007-08-31 14:49:00,5.43315,5.43348,5.43062,5.43274,12000000.0
2007-08-31 14:50:00,5.43313,5.43324,5.43159,5.43324,15000000.0
2007-08-31 14:51:00,5.43251,5.43315,5.432,5.43255,10000000.0
2007-08-31 14:52:00,5.43217,5.43391,5.43217,5.43282,13000000.0
2007-08-31 14:53:00,5.43425,5.43449,5.43299,5.43299,13000000.0
2007-08-31 14:54:00,5.43372,5.43429,5.43337,5.43417,9000000.0
2007-08-31 14:55:00,5.43294,5.43378,5.43263,5.43303,16000000.0
2007-08-31 14:56:00,5.43407,5.43407,5.43274,5.43387,15000000.0
2007-08-31 14:57:00,5.43368,5.43368,5.43169,5.43273,15000000.0
2007-08-31 14:58:00,5.43261,5.43309,5.43149,5.43149,11000000.0
2007-08-31 14:59:00,5.43277,5.43277,5.43088,5.43246,14000000.0
2007-08-31 15:00:00,5.43235,5.43258,5.43019,5.43019,18000000.0
2007-08-31 15:01:00,5.43153,5.43223,5.43046,5.43182,12000000.0
2007-08-31 15:02:00,5.43276,5.43298,5.43147,5.43167,7000000.0
2007-08-31 15:03:00,5.43235,5.43397,5.432,5.43397,18000000.0
2007-08-31 15:04:00,5.43442,5.43479,5.43276,5.43387,21000000.0
2007-08-31 15:05:00,5.43484,5.43556,5.43351,5.43512,13000000.0
2007-08-31 15:06:00,5.43528,5.43553,5.43429,5.43546,14000000.0
2007-08-31 15:07:00,5.43532,5.43574,5.43367,5.43402,22000000.0
2007-08-31 15:08:00,5.43372,5.43504,5.43372,5.43483,10000000.0
2007-08-31 15:09:00,5.43506,5.43542,5.43403,5.43403,9000000.0
2007-08-31 15:10:00,5.43474,5.43615,5.43474,5.43528,14000000.0
2007-08-31 15:11:00,5.43579,5.43625,5.43422,5.43625,12000000.0
2007-08-31 15:12:00,5.43407,5.43573,5.43407,5.43551,13000000.0
2007-08-31 15:13:00,5.43407,5.43561,5.43404,5.43521,12000000.0
2007-08-31 15:14:00,5.43433,5.43543,5.4339,5.43429,10000000.0
2007-08-31 15:15:00,5.43481,5.43588,5.43481,5.43533,16000000.0
2007-08-31 15:16:00,5.43472,5.43838,5.43472,5.43723,15000000.0
2007-08-31 15:17:00,5.4366,5.43783,5.43557,5.43557,14000000.0
2007-08-31 15:18:00,5.43645,5.43763,5.43435,5.43568,12000000.0
2007-08-31 15:19:00,5.43536,5.43596,5.43419,5.43425,11000000.0
2007-08-31 15:20:00,5.43544,5.43558,5.43412,5.43513,14000000.0
2007-08-31 15:21:00,5.43478,5.43615,5.43468,5.43581,14000000.0
2007-08-31 15:22:00,5.43567,5.43607,5.43457,5.43607,10000000.0
2007-08-31 15:23:00,5.43552,5.43708,5.43507,5.43507,11000000.0
2007-08-31 15:24:00,5.43613,5.43702,5.43538,5.43652,10000000.0
2007-08-31 15:25:00,5.4361,5.4374,5.43585,5.43598,16000000.0
2007-08-31 15:26:00,5.43705,5.43742,5.43581,5.43694,15000000.0
2007-08-31 15:27:00,5.43582,5.43677,5.43541,5.43653,10000000.0
2007-08-31 15:28:00,5.43604,5.43653,5.43572,5.4364,11000000.0
2007-08-31 15:29:00,5.43614,5.4363,5.43454,5.43454,19000000.0
2007-08-31 15:30:00,5.43549,5.43588,5.43496,5.43552,10000000.0
2007-08-31 15:31:00,5.4363,5.4363,5.43455,5.43535,14000000.0
2007-08-31 15:32:00,5.43436,5.43632,5.43436,5.43525,12000000.0
2007-08-31 15:33:00,5.43491,5.43589,5.43395,5.43505,20000000.0
2007-08-31 15:34:00,5.43606,5.43681,5.43481,5.43585,12000000.0
2007-08-31 15:35:00,5.43727,5.43746,5.43483,5.43637,12000000.0
2007-08-31 15:36:00,5.43743,5.43854,5.43573,5.43854,10000000.0
2007-08-31 15:37:00,5.43814,5.4391,5.43696,5.43858,10000000.0
2007-08-31 15:38:00,5.43916,5.43939,5.43708,5.43909,13000000.0
2007-08-31 15:39:00,5.43801,5.43844,5.43724,5.43777,7000000.0
2007-08-31 15:40:00,5.43916,5.44063,5.43855,5.44063,10000000.0
2007-08-31 15:41:00,5.44077,5.44081,5.43946,5.44081,9000000.0
2007-08-31 15:42:00,5.44149,5.44418,5.44024,5.44418,13000000.0
2007-08-31 15:43:00,5.44396,5.44396,5.44063,5.44177,16000000.0
2007-08-31 15:44:00,5.44378,5.44404,5.4421,5.4421,14000000.0
2007-08-31 15:45:00,5.44323,5.444,5.44183,5.44342,15000000.0
2007-08-31 15:46:00,5.44262,5.44372,5.44226,5.44295,13000000.0
2007-08-31 15:47:00,5.44323,5.44372,5.44257,5.44308,9000000.0
2007-08-31 15:48:00,5.44294,5.44407,5.44225,5.44373,21000000.0
2007-08-31 15:49:00,5.44211,5.4434,5.44206,5.4428,23000000.0
2007-08-31 15:50:00,5.44399,5.44399,5.4421,5.44352,12000000.0
2007-08-31 15:51:00,5.44291,5.44417,5.44202,5.44417,19000000.0
2007-08-31 15:52:00,5.44267,5.44375,5.44174,5.44303,15000000.0
2007-08-31 15:53:00,5.44284,5.44393,5.44177,5.44319,14000000.0
2007-08-31 15:54:00,5.44301,5.44436,5.44171,5.44382,15000000.0
2007-08-31 15:55:00,5.44423,5.44448,5.44296,5.44361,12000000.0
2007-08-31 15:56:00,5.44373,5.44395,5.44255,5.44395,18000000.0
2007-08-31 15:57:00,5.44387,5.44426,5.44287,5.44363,10000000.0
2007-08-31 15:58:00,5.44562,5.44609,5.44404,5.44577,22000000.0
2007-08-31 15:59:00,5.44358,5.44611,5.44358,5.44452,12000000.0
2007-08-31 16:00:00,5.44686,5.45044,5.44623,5.44967,12000000.0
2007-08-31 16:01:00,5.45392,5.45741,5.4478,5.45482,12000000.0
2007-08-31 16:02:00,5.45536,5.45625,5.4495,5.45432,13000000.0
2007-08-31 16:03:00,5.45394,5.45586,5.44625,5.45382,13000000.0
2007-08-31 16:04:00,5.45525,5.45546,5.45003,5.4547,11000000.0
2007-08-31 16:05:00,5.45453,5.45566,5.45318,5.45453,9000000.0
2007-08-31 16:06:00,5.45396,5.45634,5.45293,5.45487,14000000.0
2007-08-31 16:07:00,5.45488,5.45657,5.45253,5.45355,15000000.0
2007-08-31 16:08:00,5.45323,5.45608,5.45247,5.45577,15000000.0
2007-08-31 16:09:00,5.45487,5.45585,5.45299,5.45585,17000000.0
2007-08-31 16:10:00,5.45476,5.45587,5.45353,5.4541,14000000.0
2007-08-31 16:11:00,5.45293,5.45633,5.45293,5.45466,9000000.0
2007-08-31 16:12:00,5.45621,5.45725,5.4534,5.45666,15000000.0
2007-08-31 16:13:00,5.45643,5.45779,5.45452,5.45586,14000000.0
2007-08-31 16:14:00,5.45659,5.45659,5.45309,5.45556,12000000.0
2007-08-31 16:15:00,5.45619,5.45795,5.45444,5.45721,14000000.0
2007-08-31 16:16:00,5.45749,5.45829,5.4549,5.4575,13000000.0
2007-08-31 16:17:00,5.4575,5.4575,5.45386,5.45663,18000000.0
2007-08-31 16:18:00,5.45527,5.45706,5.45459,5.4561,13000000.0
2007-08-31 16:19:00,5.45542,5.45618,5.45491,5.45547,8000000.0
2007-08-31 16:20:00,5.45599,5.457,5.45331,5.45492,13000000.0
2007-08-31 16:21:00,5.45675,5.45748,5.45416,5.45717,12000000.0
2007-08-31 16:22:00,5.45539,5.45634,5.45383,5.45634,11000000.0
2007-08-31 16:23:00,5.45628,5.45788,5.454,5.45465,14000000.0
2007-08-31 16:24:00,5.45551,5.45783,5.45481,5.45562,15000000.0
2007-08-31 16:25:00,5.45743,5.45743,5.45497,5.45563,11000000.0
2007-08-31 16:26:00,5.45548,5.45689,5.45533,5.45683,8000000.0
2007-08-31 16:27:00,5.45633,5.45661,5.45466,5.45593,10000000.0
2007-08-31 16:28:00,5.45651,5.45651,5.45408,5.45408,15000000.0
2007-08-31 16:29:00,5.45544,5.45584,5.45461,5.45561,7000000.0
2007-08-31 16:30:00,5.45565,5.45591,5.45401,5.45484,16000000.0
2007-08-31 16:31:00,5.45649,5.45649,5.45404,5.45516,14000000.0
2007-08-31 16:32:00,5.45447,5.45585,5.45396,5.45585,7000000.0
2007-08-31 16:33:00,5.45613,5.45613,5.45367,5.45468,8000000.0
2007-08-31 16:34:00,5.4532,5.45525,5.4532,5.45481,8000000.0
2007-08-31 16:35:00,5.45531,5.45605,5.45356,5.45478,9000000.0
2007-08-31 16:36:00,5.45464,5.45613,5.45399,5.45439,13000000.0
2007-08-31 16:37:00,5.45423,5.45572,5.45319,5.45479,18000000.0
2007-08-31 16:38:00,5.45325,5.45569,5.45282,5.4551,18000000.0
2007-08-31 16:39:00,5.45427,5.45482,5.45274,5.45427,20000000.0
2007-08-31 16:40:00,5.45539,5.45539,5.45311,5.45419,13000000.0
2007-08-31 16:41:00,5.45503,5.45503,5.45284,5.45396,20000000.0
2007-08-31 16:42:00,5.45524,5.45587,5.45335,5.45433,18000000.0
2007-08-31 16:43:00,5.45393,5.45515,5.45328,5.45515,15000000.0
2007-08-31 16:44:00,5.4547,5.45484,5.45344,5.45468,20000000.0
2007-08-31 16:45:00,5.45468,5.45517,5.4541,5.4541,13000000.0
2007-08-31 16:46:00,5.45496,5.45539,5.45391,5.45539,15000000.0
2007-08-31 16:47:00,5.45466,5.45584,5.45413,5.45413,8000000.0
2007-08-31 16:48:00,5.45571,5.45652,5.45444,5.45652,11000000.0
2007-08-31 16:49:00,5.45402,5.45752,5.45402,5.45608,12000000.0
2007-08-31 16:50:00,5.45566,5.45787,5.45534,5.45608,15000000.0
2007-08-31 16:51:00,5.4567,5.45825,5.45457,5.45457,18000000.0
2007-08-31 16:52:00,5.45789,5.45826,5.45604,5.45604,14000000.0
2007-08-31 16:53:00,5.45738,5.45753,5.45636,5.457,8000000.0
2007-08-31 16:54:00,5.4574,5.45803,5.45609,5.45609,11000000.0
2007-08-31 16:55:00,5.45836,5.4586,5.45692,5.45768,12000000.0
2007-08-31 16:56:00,5.45797,5.45804,5.45631,5.45791,10000000.0
2007-08-31 16:57:00,5.45726,5.4575,5.45654,5.4575,8000000.0
2007-08-31 16:58:00,5.45718,5.45904,5.45674,5.45904,9000000.0
2007-08-31 16:59:00,5.45861,5.45873,5.45746,5.45834,13000000.0
2007-08-31 17:00:00,5.45835,5.45854,5.45729,5.45812,11000000.0
2007-08-31 17:01:00,5.45755,5.45862,5.45654,5.45844,12000000.0
2007-08-31 17:02:00,5.45812,5.45919,5.45696,5.45919,10000000.0
2007-08-31 17:03:00,5.45885,5.45952,5.45767,5.45818,16000000.0
2007-08-31 17:04:00,5.45834,5.45919,5.45764,5.45785,13000000.0
2007-08-31 17:05:00,5.45677,5.45908,5.45668,5.45793,16000000.0
2007-08-31 17:06:00,5.45668,5.45828,5.4564,5.4571,12000000.0
2007-08-31 17:07:00,5.45592,5.45754,5.45592,5.45678,8000000.0
2007-08-31 17:08:00,5.45805,5.45819,5.45642,5.45764,21000000.0
2007-08-31 17:09:00,5.45749,5.46014,5.45749,5.45961,16000000.0
2007-08-31 17:10:00,5.45814,5.46006,5.45768,5.45834,11000000.0
2007-08-31 17:11:00,5.45801,5.45957,5.45801,5.45933,11000000.0
2007-08-31 17:12:00,5.45775,5.46009,5.45766,5.45953,9000000.0
2007-08-31 17:13:00,5.45875,5.45947,5.45817,5.45914,9000000.0
2007-08-31 17:14:00,5.45901,5.46026,5.45784,5.45946,17000000.0
2007-08-31 17:15:00,5.46026,5.46026,5.45776,5.45839,11000000.0
2007-08-31 17:16:00,5.45836,5.46051,5.45836,5.45941,15000000.0
2007-08-31 17:17:00,5.46088,5.46088,5.45918,5.46049,13000000.0
2007-08-31 17:18:00,5.45961,5.46053,5.45868,5.46013,15000000.0
2007-08-31 17:19:00,5.45899,5.45992,5.45669,5.4587,17000000.0
2007-08-31 17:20:00,5.45848,5.45974,5.45839,5.45911,12000000.0
2007-08-31 17:21:00,5.45889,5.46004,5.45814,5.45987,7000000.0
2007-08-31 17:22:00,5.45979,5.45979,5.45734,5.45845,14000000.0
2007-08-31 17:23:00,5.45865,5.45867,5.45687,5.45804,13000000.0
2007-08-31 17:24:00,5.45791,5.45841,5.45646,5.45746,9000000.0
2007-08-31 17:25:00,5.45787,5.45803,5.45617,5.45628,11000000.0
2007-08-31 17:26:00,5.45615,5.45756,5.45587,5.45618,16000000.0
2007-08-31 17:27:00,5.4573,5.45734,5.45664,5.45733,9000000.0
2007-08-31 17:28:00,5.4573,5.45737,5.45575,5.4569,15000000.0
2007-08-31 17:29:00,5.45613,5.45681,5.45569,5.45681,11000000.0
2007-08-31 17:30:00,5.45682,5.45708,5.45537,5.45556,19000000.0
2007-08-31 17:31:00,5.45759,5.45789,5.45565,5.45565,11000000.0
2007-08-31 17:32:00,5.45732,5.4579,5.45678,5.4568,9000000.0
2007-08-31 17:33:00,5.4579,5.4579,5.45622,5.45777,10000000.0
2007-08-31 17:34:00,5.45639,5.4575,5.45587,5.45587,14000000.0
2007-08-31 17:35:00,5.45632,5.4568,5.45478,5.45557,13000000.0
2007-08-31 17:36:00,5.45432,5.45586,5.45372,5.45508,11000000.0
2007-08-31 17:37:00,5.45676,5.45679,5.45489,5.45573,15000000.0
2007-08-31 17:38:00,5.45571,5.45571,5.45385,5.45536,17000000.0
2007-08-31 17:39:00,5.45455,5.45541,5.4536,5.45417,8000000.0
2007-08-31 17:40:00,5.45321,5.45418,5.4521,5.45316,12000000.0
2007-08-31 17:41:00,5.45475,5.45517,5.45345,5.45363,21000000.0
2007-08-31 17:42:00,5.45367,5.4546,5.45303,5.45402,13000000.0
2007-08-31 17:43:00,5.45371,5.45371,5.45276,5.45316,11000000.0
2007-08-31 17:44:00,5.45323,5.45474,5.4526,5.45285,19000000.0
2007-08-31 17:45:00,5.45503,5.45503,5.45347,5.45441,10000000.0
2007-08-31 17:46:00,5.45352,5.45518,5.45352,5.45511,13000000.0
2007-08-31 17:47:00,5.45467,5.45563,5.45398,5.45563,9000000.0
2007-08-31 17:48:00,5.45553,5.45553,5.45414,5.45461,14000000.0
2007-08-31 17:49:00,5.45431,5.45486,5.45337,5.45471,14000000.0
2007-08-31 17:50:00,5.45329,5.45473,5.45314,5.45314,17000000.0
2007-08-31 17:51:00,5.45478,5.45506,5.45367,5.45443,13000000.0
2007-08-31 17:52:00,5.45447,5.45549,5.45447,5.45549,24000000.0
2007-08-31 17:53:00,5.45538,5.45538,5.45403,5.45489,16000000.0
2007-08-31 17:54:00,5.45404,5.45532,5.45361,5.45361,16000000.0
2007-08-31 17:55:00,5.45476,5.45565,5.45398,5.45526,13000000.0
2007-08-31 17:56:00,5.45479,5.45578,5.45408,5.45512,15000000.0
2007-08-31 17:57:00,5.45572,5.45679,5.45474,5.45593,10000000.0
2007-08-31 17:58:00,5.45502,5.45638,5.45415,5.45595,15000000.0
2007-08-31 17:59:00,5.45591,5.45619,5.45405,5.45484,13000000.0
2007-08-31 18:00:00,5.45489,5.45596,5.45424,5.45532,7000000.0
2007-08-31 18:01:00,5.45569,5.45613,5.45418,5.45546,18000000.0
2007-08-31 18:02:00,5.45626,5.45626,5.45496,5.45525,17000000.0
2007-08-31 18:03:00,5.45654,5.45654,5.45471,5.45483,16000000.0
2007-08-31 18:04:00,5.45634,5.45634,5.45491,5.45563,14000000.0
2007-08-31 18:05:00,5.45495,5.45535,5.45363,5.45478,13000000.0
2007-08-31 18:06:00,5.4551,5.45533,5.45406,5.45495,18000000.0
2007-08-31 18:07:00,5.45554,5.45646,5.45468,5.45542,12000000.0
2007-08-31 18:08:00,5.45616,5.45634,5.4545,5.45634,18000000.0
2007-08-31 18:09:00,5.45569,5.45591,5.45443,5.45591,12000000.0
2007-08-31 18:10:00,5.45502,5.45585,5.45437,5.45513,13000000.0
2007-08-31 18:11:00,5.45446,5.45523,5.45405,5.45523,10000000.0
2007-08-31 18:12:00,5.45484,5.45495,5.45366,5.45451,11000000.0
2007-08-31 18:13:00,5.4543,5.45463,5.45294,5.45398,14000000.0
2007-08-31 18:14:00,5.45452,5.45468,5.45358,5.45398,10000000.0
2007-08-31 18:15:00,5.45399,5.45414,5.45312,5.4534,10000000.0
2007-08-31 18:16:00,5.45334,5.45392,5.45295,5.4539,9000000.0
2007-08-31 18:17:00,5.45356,5.45454,5.453,5.453,18000000.0
2007-08-31 18:18:00,5.45422,5.45529,5.45362,5.45492,14000000.0
2007-08-31 18:19:00,5.45353,5.4557,5.45353,5.45434,10000000.0
2007-08-31 18:20:00,5.45551,5.45602,5.45462,5.45462,15000000.0
2007-08-31 18:21:00,5.45482,5.45551,5.45433,5.4552,18000000.0
2007-08-31 18:22:00,5.45405,5.45545,5.45382,5.45455,14000000.0
2007-08-31 18:23:00,5.45383,5.45506,5.45373,5.45388,7000000.0
2007-08-31 18:24:00,5.45449,5.45513,5.45367,5.45513,9000000.0
2007-08-31 18:25:00,5.45428,5.45561,5.45428,5.45561,13000000.0
2007-08-31 18:26:00,5.45577,5.45579,5.4547,5.45509,16000000.0
2007-08-31 18:27:00,5.45478,5.45596,5.45467,5.45501,14000000.0
2007-08-31 18:28:00,5.45545,5.45585,5.45464,5.45555,13000000.0
2007-08-31 18:29:00,5.45414,5.45563,5.45411,5.45563,11000000.0
2007-08-31 18:30:00,5.45503,5.45503,5.45351,5.45365,16000000.0
2007-08-31 18:31:00,5.45428,5.45479,5.45293,5.45394,12000000.0
2007-08-31 18:32:00,5.45329,5.45375,5.45256,5.45267,11000000.0
2007-08-31 18:33:00,5.45385,5.4543,5.45271,5.45319,13000000.0
2007-08-31 18:34:00,5.45301,5.45416,5.45301,5.45416,13000000.0
2007-08-31 18:35:00,5.45452,5.45452,5.45266,5.45266,18000000.0
2007-08-31 18:36:00,5.45347,5.4538,5.45273,5.45346,18000000.0
2007-08-31 18:37:00,5.45341,5.45398,5.45264,5.45284,18000000.0
2007-08-31 18:38:00,5.45314,5.45359,5.45257,5.4528,11000000.0
2007-08-31 18:39:00,5.45322,5.45356,5.45222,5.45337,11000000.0
2007-08-31 18:40:00,5.45344,5.45409,5.45217,5.45226,14000000.0
2007-08-31 18:41:00,5.45351,5.45373,5.45255,5.45336,16000000.0
2007-08-31 18:42:00,5.45388,5.45389,5.45191,5.45285,14000000.0
2007-08-31 18:43:00,5.45327,5.45433,5.45319,5.45422,10000000.0
2007-08-31 18:44:00,5.45335,5.45466,5.45319,5.45439,13000000.0
2007-08-31 18:45:00,5.45435,5.45495,5.45321,5.4542,13000000.0
2007-08-31 18:46:00,5.45427,5.4547,5.45362,5.45393,12000000.0
2007-08-31 18:47:00,5.45333,5.45454,5.45286,5.45389,14000000.0
2007-08-31 18:48:00,5.45505,5.45596,5.45456,5.45596,15000000.0
2007-08-31 18:49:00,5.45509,5.45575,5.45376,5.45477,12000000.0
2007-08-31 18:50:00,5.45395,5.45486,5.45395,5.45437,9000000.0
2007-08-31 18:51:00,5.45519,5.45519,5.45397,5.45405,17000000.0
2007-08-31 18:52:00,5.45467,5.45533,5.45456,5.45484,9000000.0
2007-08-31 18:53:00,5.45512,5.45608,5.45419,5.45599,14000000.0
2007-08-31 18:54:00,5.45611,5.45689,5.45465,5.45504,14000000.0
2007-08-31 18:55:00,5.45589,5.45787,5.45582,5.45727,10000000.0
2007-08-31 18:56:00,5.45623,5.45755,5.45593,5.45684,16000000.0
2007-08-31 18:57:00,5.4567,5.45778,5.4555,5.45664,17000000.0
2007-08-31 18:58:00,5.45697,5.45697,5.45483,5.45637,14000000.0
2007-08-31 18:59:00,5.45612,5.45722,5.45485,5.45645,14000000.0
2007-08-31 19:00:00,5.45648,5.45672,5.45388,5.4559,15000000.0
2007-08-31 19:01:00,5.45545,5.4567,5.45505,5.45628,15000000.0
2007-08-31 19:02:00,5.45601,5.45623,5.45473,5.45595,14000000.0
2007-08-31 19:03:00,5.45598,5.45598,5.45414,5.45526,14000000.0
2007-08-31 19:04:00,5.45539,5.45561,5.45428,5.45557,12000000.0
2007-08-31 19:05:00,5.45536,5.456,5.45421,5.45506,15000000.0
2007-08-31 19:06:00,5.45516,5.45548,5.45457,5.45468,16000000.0
2007-08-31 19:07:00,5.45565,5.4559,5.45447,5.4554,20000000.0
2007-08-31 19:08:00,5.45613,5.45613,5.45495,5.45523,8000000.0
2007-08-31 19:09:00,5.45521,5.45605,5.45466,5.45511,17000000.0
2007-08-31 19:10:00,5.45613,5.45613,5.45521,5.45576,9000000.0
2007-08-31 19:11:00,5.45669,5.45719,5.45522,5.45632,16000000.0
2007-08-31 19:12:00,5.4561,5.45696,5.45553,5.45578,13000000.0
2007-08-31 19:13:00,5.457,5.457,5.45545,5.45576,10000000.0
2007-08-31 19:14:00,5.4558,5.45644,5.45533,5.45595,20000000.0
2007-08-31 19:15:00,5.45516,5.45664,5.45477,5.4556,12000000.0
2007-08-31 19:16:00,5.45619,5.4567,5.45565,5.4557,8000000.0
2007-08-31 19:17:00,5.45604,5.45604,5.45535,5.45544,18000000.0
2007-08-31 19:18:00,5.45522,5.4567,5.45522,5.45602,11000000.0
2007-08-31 19:19:00,5.45614,5.45664,5.45567,5.45613,12000000.0
2007-08-31 19:20:00,5.45614,5.45686,5.45576,5.45603,14000000.0
2007-08-31 19:21:00,5.457,5.45717,5.45556,5.45557,13000000.0
2007-08-31 19:22:00,5.45545,5.45666,5.45526,5.45666,12000000.0
2007-08-31 19:23:00,5.45686,5.45703,5.45563,5.45586,14000000.0
2007-08-31 19:24:00,5.45497,5.45533,5.45467,5.45533,19000000.0
2007-08-31 19:25:00,5.45634,5.45651,5.45517,5.4554,8000000.0
2007-08-31 19:26:00,5.45615,5.45637,5.45557,5.45591,7000000.0
2007-08-31 19:27:00,5.45706,5.45806,5.45655,5.45731,20000000.0
2007-08-31 19:28:00,5.45749,5.4583,5.45719,5.45759,17000000.0
2007-08-31 19:29:00,5.45662,5.45798,5.45662,5.45717,10000000.0
2007-08-31 19:30:00,5.458,5.45864,5.4575,5.45807,15000000.0
2007-08-31 19:31:00,5.45835,5.45916,5.45793,5.45915,11000000.0
2007-08-31 19:32:00,5.45801,5.45968,5.45801,5.45883,9000000.0
2007-08-31 19:33:00,5.45843,5.45966,5.45843,5.45929,14000000.0
2007-08-31 19:34:00,5.45887,5.45928,5.45819,5.45905,17000000.0
2007-08-31 19:35:00,5.45974,5.45974,5.45862,5.45891,8000000.0
2007-08-31 19:36:00,5.45913,5.46003,5.45871,5.45941,15000000.0
2007-08-31 19:37:00,5.45867,5.46022,5.45834,5.45973,8000000.0
2007-08-31 19:38:00,5.45946,5.46029,5.45903,5.45921,15000000.0
2007-08-31 19:39:00,5.45973,5.46,5.45851,5.45907,17000000.0
2007-08-31 19:40:00,5.45848,5.45952,5.45818,5.45862,16000000.0
2007-08-31 19:41:00,5.45912,5.4595,5.45841,5.45864,11000000.0
2007-08-31 19:42:00,5.45902,5.46027,5.45852,5.45852,15000000.0
2007-08-31 19:43:00,5.45904,5.45981,5.45834,5.45981,14000000.0
2007-08-31 19:44:00,5.45778,5.45944,5.45738,5.45891,14000000.0
2007-08-31 19:45:00,5.45795,5.4592,5.45752,5.459,15000000.0
2007-08-31 19:46:00,5.45892,5.45913,5.45796,5.4583,15000000.0
2007-08-31 19:47:00,5.45874,5.45906,5.45752,5.45785,16000000.0
2007-08-31 19:48:00,5.45727,5.45961,5.45727,5.45961,16000000.0
2007-08-31 19:49:00,5.45894,5.46039,5.45838,5.46039,8000000.0
2007-08-31 19:50:00,5.45892,5.45982,5.45865,5.45915,9000000.0
2007-08-31 19:51:00,5.45908,5.46054,5.45886,5.46054,19000000.0
2007-08-31 19:52:00,5.45921,5.46049,5.45899,5.46049,11000000.0
2007-08-31 19:53:00,5.4599,5.46036,5.45927,5.45974,14000000.0
2007-08-31 19:54:00,5.46042,5.46042,5.45879,5.45879,18000000.0
2007-08-31 19:55:00,5.4596,5.46062,5.45913,5.46062,13000000.0
2007-08-31 19:56:00,5.46016,5.46038,5.45922,5.45922,10000000.0
2007-08-31 19:57:00,5.45894,5.46031,5.4589,5.45967,16000000.0
2007-08-31 19:58:00,5.45939,5.46029,5.45932,5.45982,15000000.0
2007-08-31 19:59:00,5.45987,5.46024,5.45913,5.45913,14000000.0
2007-08-31 20:00:00,5.45906,5.46047,5.45886,5.46029,11000000.0
2007-08-31 20:01:00,5.46037,5.46044,5.45857,5.45953,24000000.0
2007-08-31 20:02:00,5.45835,5.45931,5.4582,5.45822,11000000.0
2007-08-31 20:03:00,5.45845,5.45865,5.45845,5.45858,11000000.0
2007-08-31 20:04:00,5.45951,5.45957,5.45823,5.45823,10000000.0
2007-08-31 20:05:00,5.45887,5.45968,5.45843,5.45877,17000000.0
2007-08-31 20:06:00,5.45835,5.45908,5.45817,5.45822,10000000.0
2007-08-31 20:07:00,5.45776,5.45892,5.45776,5.45837,14000000.0
2007-08-31 20:08:00,5.45831,5.45929,5.45764,5.45764,13000000.0
2007-08-31 20:09:00,5.4581,5.45927,5.45798,5.45927,11000000.0
2007-08-31 20:10:00,5.45781,5.45922,5.45781,5.45813,11000000.0
2007-08-31 20:11:00,5.45882,5.45898,5.45815,5.45898,9000000.0
2007-08-31 20:12:00,5.45968,5.46011,5.45785,5.46011,16000000.0
2007-08-31 20:13:00,5.45946,5.45998,5.45883,5.45998,11000000.0
2007-08-31 20:14:00,5.45954,5.46058,5.4587,5.45873,19000000.0
2007-08-31 20:15:00,5.46027,5.46027,5.45893,5.45893,13000000.0
2007-08-31 20:16:00,5.45946,5.45973,5.45833,5.45911,15000000.0
2007-08-31 20:17:00,5.45859,5.46019,5.45852,5.45934,8000000.0
2007-08-31 20:18:00,5.45889,5.45993,5.45876,5.45978,14000000.0
2007-08-31 20:19:00,5.45842,5.45994,5.45842,5.45947,14000000.0
2007-08-31 20:20:00,5.45984,5.46045,5.45873,5.45963,12000000.0
2007-08-31 20:21:00,5.45933,5.46079,5.45924,5.45994,9000000.0
2007-08-31 20:22:00,5.46022,5.46073,5.45951,5.45997,17000000.0
2007-08-31 20:23:00,5.45984,5.45991,5.45865,5.45961,11000000.0
2007-08-31 20:24:00,5.45904,5.45966,5.4587,5.45946,16000000.0
2007-08-31 20:25:00,5.45923,5.45979,5.45899,5.45914,11000000.0
2007-08-31 20:26:00,5.45953,5.45994,5.4588,5.4588,8000000.0
2007-08-31 20:27:00,5.45938,5.45993,5.45843,5.45883,13000000.0
2007-08-31 20:28:00,5.4588,5.46094,5.4588,5.46036,15000000.0
2007-08-31 20:29:00,5.45989,5.46073,5.45873,5.45931,16000000.0
2007-08-31 20:30:00,5.45986,5.46071,5.45959,5.46071,8000000.0
2007-08-31 20:31:00,5.45981,5.46068,5.45937,5.45945,18000000.0
2007-08-31 20:32:00,5.45904,5.46031,5.4587,5.45961,7000000.0
2007-08-31 20:33:00,5.4608,5.46087,5.45956,5.45956,13000000.0
2007-08-31 20:34:00,5.46105,5.46105,5.45976,5.46014,13000000.0
2007-08-31 20:35:00,5.46012,5.46042,5.45973,5.45982,9000000.0
2007-08-31 20:36:00,5.45976,5.46149,5.45958,5.46025,17000000.0
2007-08-31 20:37:00,5.46036,5.4609,5.45944,5.46035,14000000.0
2007-08-31 20:38:00,5.45993,5.46031,5.45901,5.45952,16000000.0
2007-08-31 20:39:00,5.46056,5.46078,5.45942,5.46018,14000000.0
2007-08-31 20:40:00,5.46015,5.46135,5.46015,5.46059,17000000.0
2007-08-31 20:41:00,5.45977,5.46061,5.45924,5.45994,16000000.0
2007-08-31 20:42:00,5.46004,5.46113,5.45976,5.45976,22000000.0
2007-08-31 20:43:00,5.45966,5.46061,5.45966,5.46025,18000000.0
2007-08-31 20:44:00,5.46076,5.46076,5.45973,5.46017,16000000.0
2007-08-31 20:45:00,5.4608,5.46121,5.46017,5.4605,8000000.0
2007-08-31 20:46:00,5.46018,5.46114,5.45963,5.46041,19000000.0
2007-08-31 20:47:00,5.45961,5.46128,5.45961,5.45975,12000000.0
2007-08-31 20:48:00,5.46069,5.46107,5.45984,5.4602,9000000.0
2007-08-31 20:49:00,5.46025,5.4612,5.45972,5.46101,19000000.0
2007-08-31 20:50:00,5.46088,5.46101,5.45982,5.46081,15000000.0
2007-08-31 20:51:00,5.46075,5.46111,5.45989,5.4606,9000000.0
2007-08-31 20:52:00,5.4604,5.4606,5.4598,5.45993,11000000.0
2007-08-31 20:53:00,5.46006,5.46107,5.4597,5.46107,15000000.0
2007-08-31 20:54:00,5.45926,5.45965,5.45925,5.45965,12000000.0
2007-08-31 20:55:00,5.46039,5.46121,5.46022,5.46022,18000000.0
2007-08-31 20:56:00,5.46054,5.46093,5.45966,5.46025,12000000.0
2007-08-31 20:57:00,5.46066,5.46118,5.46016,5.46118,13000000.0
2007-08-31 20:58:00,5.46017,5.4614,5.46017,5.4614,11000000.0
2007-08-31 20:59:00,5.46067,5.46137,5.46038,5.46137,11000000.0
2007-08-31 21:00:00,5.46066,5.46122,5.4602,5.46083,17000000.0
2007-08-31 21:01:00,5.46115,5.46139,5.45955,5.45955,10000000.0
2007-08-31 21:02:00,5.46081,5.46109,5.46011,5.46039,8000000.0
2007-08-31 21:03:00,5.46114,5.46114,5.45995,5.46031,19000000.0
2007-08-31 21:04:00,5.46069,5.46115,5.4595,5.45969,18000000.0
2007-08-31 21:05:00,5.46004,5.46047,5.45956,5.45956,14000000.0
2007-08-31 21:06:00,5.45913,5.46041,5.4589,5.45989,12000000.0
2007-08-31 21:07:00,5.45979,5.46059,5.45924,5.45924,10000000.0
2007-08-31 21:08:00,5.45878,5.45889,5.45864,5.45886,14000000.0
2007-08-31 21:09:00,5.45988,5.46015,5.4595,5.46008,16000000.0
2007-08-31 21:10:00,5.45969,5.46025,5.45935,5.46025,15000000.0
2007-08-31 21:11:00,5.4597,5.46036,5.45885,5.45911,13000000.0
2007-08-31 21:12:00,5.45971,5.45972,5.45879,5.4591,10000000.0
2007-08-31 21:13:00,5.45938,5.4599,5.45887,5.45901,14000000.0
2007-08-31 21:14:00,5.45857,5.45877,5.45756,5.45817,10000000.0
2007-08-31 21:15:00,5.45916,5.45984,5.45879,5.45969,15000000.0
2007-08-31 21:16:00,5.45907,5.46023,5.45895,5.45982,11000000.0
2007-08-31 21:17:00,5.45972,5.45999,5.45877,5.45936,13000000.0
2007-08-31 21:18:00,5.45954,5.46009,5.45871,5.45966,17000000.0
2007-08-31 21:19:00,5.45937,5.46013,5.45911,5.45945,12000000.0
2007-08-31 21:20:00,5.45872,5.45995,5.45869,5.45925,14000000.0
2007-08-31 21:21:00,5.45861,5.45956,5.45833,5.45956,11000000.0
2007-08-31 21:22:00,5.45948,5.45948,5.45867,5.45881,9000000.0
2007-08-31 21:23:00,5.45931,5.45966,5.45815,5.45815,7000000.0
2007-08-31 21:24:00,5.45914,5.45933,5.45812,5.45857,11000000.0
2007-08-31 21:25:00,5.45924,5.45954,5.45816,5.45816,7000000.0
2007-08-31 21:26:00,5.45825,5.45906,5.45777,5.45845,13000000.0
2007-08-31 21:27:00,5.45791,5.45887,5.45756,5.45756,11000000.0
2007-08-31 21:28:00,5.45911,5.45924,5.45797,5.45847,15000000.0
2007-08-31 21:29:00,5.45858,5.45955,5.4576,5.45827,12000000.0
2007-08-31 21:30:00,5.45789,5.45867,5.45758,5.45867,10000000.0
2007-08-31 21:31:00,5.45743,5.45848,5.45743,5.4582,10000000.0
2007-08-31 21:32:00,5.45822,5.45907,5.45756,5.4587,12000000.0
2007-08-31 21:33:00,5.45818,5.45985,5.45818,5.45863,19000000.0
2007-08-31 21:34:00,5.45909,5.45955,5.45846,5.45849,8000000.0
2007-08-31 21:35:00,5.45881,5.45955,5.45842,5.45894,20000000.0
2007-08-31 21:36:00,5.4596,5.4596,5.45807,5.45807,19000000.0
2007-08-31 21:37:00,5.45987,5.45987,5.45846,5.4587,19000000.0
2007-08-31 21:38:00,5.45959,5.45959,5.45834,5.45886,13000000.0
2007-08-31 21:39:00,5.45885,5.45958,5.45826,5.45877,17000000.0
2007-08-31 21:40:00,5.46006,5.46012,5.45993,5.46009,7000000.0
2007-08-31 21:41:00,5.45786,5.45884,5.45754,5.45863,11000000.0
2007-08-31 21:42:00,5.45804,5.45849,5.45587,5.45849,18000000.0
2007-08-31 21:43:00,5.45462,5.45828,5.45462,5.45695,13000000.0
2007-08-31 21:44:00,5.45752,5.45872,5.45752,5.45853,16000000.0
2007-08-31 21:45:00,5.45948,5.4597,5.45942,5.45952,11000000.0
2007-08-31 21:46:00,5.45927,5.45927,5.45796,5.45796,13000000.0
2007-08-31 21:47:00,5.45817,5.45851,5.45762,5.45851,13000000.0
2007-08-31 21:48:00,5.45822,5.45882,5.4571,5.4571,17000000.0
2007-08-31 21:49:00,5.45779,5.45826,5.45701,5.45785,8000000.0
2007-08-31 21:50:00,5.45916,5.45944,5.45849,5.4592,11000000.0
2007-08-31 21:51:00,5.45944,5.46017,5.45854,5.4588,13000000.0
2007-08-31 21:52:00,5.45853,5.46084,5.45853,5.46023,13000000.0
2007-08-31 21:53:00,5.45965,5.46129,5.45965,5.46061,14000000.0
2007-08-31 21:54:00,5.46083,5.46202,5.46067,5.46202,11000000.0
2007-08-31 21:55:00,5.46195,5.46236,5.46105,5.46194,17000000.0
2007-08-31 21:56:00,5.46182,5.46259,5.4611,5.46181,12000000.0
2007-08-31 21:57:00,5.46158,5.46242,5.46079,5.46089,16000000.0
2007-08-31 21:58:00,5.46208,5.46224,5.46086,5.46086,9000000.0
2007-08-31 21:59:00,5.46099,5.46235,5.46037,5.46228,18000000.0
2007-08-31 22:00:00,5.46072,5.46214,5.46072,5.4615,13000000.0
2007-08-31 22:01:00,5.4612,5.46145,5.46055,5.46106,11000000.0
2007-08-31 22:02:00,5.4609,5.4609,5.46023,5.46073,17000000.0
2007-08-31 22:03:00,5.46153,5.46195,5.46042,5.46042,23000000.0
2007-08-31 22:04:00,5.46126,5.46175,5.46074,5.46074,15000000.0
2007-08-31 22:05:00,5.46197,5.46206,5.46073,5.46086,14000000.0
2007-08-31 22:06:00,5.46023,5.46105,5.46023,5.46049,15000000.0
2007-08-31 22:07:00,5.46035,5.46205,5.46035,5.46134,9000000.0
2007-08-31 22:08:00,5.46136,5.46189,5.46071,5.46071,18000000.0
2007-08-31 22:09:00,5.46062,5.46128,5.46013,5.46013,11000000.0
2007-08-31 22:10:00,5.46121,5.46121,5.46011,5.46014,7000000.0
2007-08-31 22:11:00,5.46107,5.46133,5.46061,5.46066,8000000.0
2007-08-31 22:12:00,5.46107,5.4618,5.46031,5.46089,16000000.0
2007-08-31 22:13:00,5.46069,5.46189,5.4604,5.46076,24000000.0
2007-08-31 22:14:00,5.46163,5.46165,5.46036,5.46102,9000000.0
2007-08-31 22:15:00,5.46143,5.46143,5.46013,5.46013,10000000.0
2007-08-31 22:16:00,5.46142,5.46167,5.46016,5.46086,13000000.0
2007-08-31 22:17:00,5.46105,5.46147,5.45996,5.46054,20000000.0
2007-08-31 22:18:00,5.46076,5.46084,5.46028,5.46028,11000000.0
2007-08-31 22:19:00,5.45997,5.46079,5.45995,5.46028,15000000.0
2007-08-31 22:20:00,5.46106,5.46133,5.46068,5.46128,16000000.0
2007-08-31 22:21:00,5.4608,5.4608,5.4602,5.46041,12000000.0
2007-08-31 22:22:00,5.46065,5.46103,5.46033,5.46061,14000000.0
2007-08-31 22:23:00,5.46101,5.46146,5.46071,5.46146,11000000.0
2007-08-31 22:24:00,5.46097,5.46107,5.45974,5.4609,16000000.0
2007-08-31 22:25:00,5.46017,5.46116,5.45977,5.4606,14000000.0
2007-08-31 22:26:00,5.46023,5.46059,5.45985,5.46003,10000000.0
2007-08-31 22:27:00,5.46015,5.46119,5.46015,5.46099,14000000.0
2007-08-31 22:28:00,5.46029,5.46139,5.46006,5.46033,12000000.0
2007-08-31 22:29:00,5.45995,5.46105,5.45984,5.46081,13000000.0
2007-08-31 22:30:00,5.45957,5.46,5.45957,5.46,8000000.0
2007-08-31 22:31:00,5.46129,5.46144,5.46064,5.46132,11000000.0
2007-08-31 22:32:00,5.46194,5.46194,5.4606,5.46095,20000000.0
2007-08-31 22:33:00,5.46112,5.46112,5.45961,5.45961,11000000.0
2007-08-31 22:34:00,5.4605,5.46061,5.45991,5.45992,10000000.0
2007-08-31 22:35:00,5.4603,5.4607,5.45925,5.45925,13000000.0
2007-08-31 22:36:00,5.46098,5.46113,5.45982,5.45989,9000000.0
2007-08-31 22:37:00,5.46061,5.46074,5.45982,5.46033,13000000.0
2007-08-31 22:38:00,5.45992,5.46052,5.45939,5.45939,9000000.0
2007-08-31 22:39:00,5.4603,5.46077,5.45962,5.46052,12000000.0
2007-08-31 22:40:00,5.46032,5.46077,5.45995,5.45995,9000000.0
2007-08-31 22:41:00,5.45919,5.4596,5.45829,5.45872,14000000.0
2007-08-31 22:42:00,5.45906,5.46003,5.45823,5.45899,13000000.0
2007-08-31 22:43:00,5.45893,5.45945,5.45834,5.45852,12000000.0
2007-08-31 22:44:00,5.46026,5.46026,5.45872,5.45872,15000000.0
2007-08-31 22:45:00,5.46036,5.46073,5.45955,5.46073,13000000.0
2007-08-31 22:46:00,5.45988,5.46035,5.45907,5.4603,14000000.0
2007-08-31 22:47:00,5.45997,5.46075,5.45896,5.45988,15000000.0
2007-08-31 22:48:00,5.45983,5.46025,5.459,5.45924,13000000.0
2007-08-31 22:49:00,5.45981,5.46034,5.45946,5.46016,13000000.0
2007-08-31 22:50:00,5.46037,5.4607,5.45956,5.4607,15000000.0
2007-08-31 22:51:00,5.46031,5.46113,5.46013,5.46034,14000000.0
2007-08-31 22:52:00,5.4601,5.46127,5.45952,5.46076,9000000.0
2007-08-31 22:53:00,5.46149,5.46171,5.46049,5.46134,15000000.0
2007-08-31 22:54:00,5.46111,5.46116,5.46002,5.46012,17000000.0
2007-08-31 22:55:00,5.461,5.4614,5.46024,5.46024,16000000.0
2007-08-31 22:56:00,5.46056,5.46056,5.45929,5.45982,13000000.0
2007-08-31 22:57:00,5.45802,5.46001,5.45802,5.45931,8000000.0
2007-08-31 22:58:00,5.4599,5.4601,5.4588,5.4588,8000000.0
2007-08-31 22:59:00,5.4597,5.46017,5.45882,5.45882,19000000.0
2007-09-03 02:00:00,5.45788,5.45876,5.45733,5.45876,11000000.0
2007-09-03 02:01:00,5.45732,5.45854,5.45727,5.45807,11000000.0
2007-09-03 02:02:00,5.45874,5.45927,5.45784,5.45895,13000000.0
2007-09-03 02:03:00,5.45928,5.45972,5.45821,5.459,8000000.0
2007-09-03 02:04:00,5.45902,5.46002,5.45864,5.45889,18000000.0
2007-09-03 02:05:00,5.45896,5.4596,5.4583,5.45923,14000000.0
2007-09-03 02:06:00,5.45935,5.46002,5.45877,5.45976,18000000.0
2007-09-03 02:07:00,5.46044,5.46044,5.4591,5.46038,12000000.0
2007-09-03 02:08:00,5.45868,5.45875,5.45855,5.45875,12000000.0
2007-09-03 02:09:00,5.45997,5.46062,5.45969,5.46062,11000000.0
2007-09-03 02:10:00,5.46027,5.46058,5.45925,5.46058,10000000.0
2007-09-03 02:11:00,5.45938,5.46036,5.45938,5.45951,16000000.0
2007-09-03 02:12:00,5.46002,5.46017,5.45917,5.45947,17000000.0
2007-09-03 02:13:00,5.46043,5.46067,5.45982,5.45982,9000000.0
2007-09-03 02:14:00,5.45982,5.46007,5.4591,5.45938,16000000.0
2007-09-03 02:15:00,5.45894,5.4606,5.45894,5.46017,15000000.0
2007-09-03 02:16:00,5.46021,5.46094,5.45975,5.45986,16000000.0
2007-09-03 02:17:00,5.4603,5.46072,5.45946,5.45962,14000000.0
2007-09-03 02:18:00,5.45885,5.45885,5.45865,5.45878,16000000.0
2007-09-03 02:19:00,5.45996,5.46001,5.45908,5.45986,11000000.0
2007-09-03 02:20:00,5.46046,5.46046,5.45908,5.45975,10000000.0
2007-09-03 02:21:00,5.46036,5.46049,5.45961,5.46006,18000000.0
2007-09-03 02:22:00,5.45913,5.46053,5.45913,5.46053,15000000.0
2007-09-03 02:23:00,5.46049,5.46049,5.4592,5.45968,16000000.0
2007-09-03 02:24:00,5.46012,5.4605,5.45953,5.45974,12000000.0
2007-09-03 02:25:00,5.45913,5.46076,5.45913,5.45965,18000000.0
2007-09-03 02:26:00,5.45999,5.45999,5.45852,5.45852,8000000.0
2007-09-03 02:27:00,5.45914,5.45985,5.45871,5.45985,12000000.0
2007-09-03 02:28:00,5.45868,5.45964,5.45819,5.45886,15000000.0
2007-09-03 02:29:00,5.45919,5.45973,5.45811,5.45973,15000000.0
2007-09-03 02:30:00,5.45941,5.45948,5.45817,5.45839,19000000.0
2007-09-03 02:31:00,5.45886,5.45952,5.45758,5.45788,13000000.0
2007-09-03 02:32:00,5.45829,5.45835,5.45718,5.45718,17000000.0
2007-09-03 02:33:00,5.45822,5.45871,5.45784,5.45812,10000000.0
2007-09-03 02:34:00,5.45987,5.45987,5.45818,5.45818,11000000.0
2007-09-03 02:35:00,5.45934,5.45969,5.45811,5.45945,14000000.0
2007-09-03 02:36:00,5.4585,5.45927,5.4581,5.45861,13000000.0
2007-09-03 02:37:00,5.4581,5.45922,5.45808,5.45903,9000000.0
2007-09-03 02:38:00,5.45793,5.45907,5.45768,5.45832,12000000.0
2007-09-03 02:39:00,5.45792,5.45892,5.45775,5.45818,11000000.0
2007-09-03 02:40:00,5.45748,5.45922,5.45748,5.4583,19000000.0
2007-09-03 02:41:00,5.45823,5.45897,5.4575,5.45882,12000000.0
2007-09-03 02:42:00,5.45806,5.45897,5.45756,5.45897,11000000.0
2007-09-03 02:43:00,5.45857,5.45874,5.45727,5.45739,12000000.0
2007-09-03 02:44:00,5.45797,5.45843,5.45764,5.45764,9000000.0
2007-09-03 02:45:00,5.458,5.45856,5.45716,5.45775,13000000.0
2007-09-03 02:46:00,5.45865,5.4591,5.45769,5.45829,11000000.0
2007-09-03 02:47:00,5.45796,5.45897,5.45782,5.45782,10000000.0
2007-09-03 02:48:00,5.45847,5.45916,5.45806,5.45851,11000000.0
2007-09-03 02:49:00,5.45883,5.45951,5.45836,5.45951,10000000.0
2007-09-03 02:50:00,5.4583,5.45935,5.45781,5.45908,17000000.0
2007-09-03 02:51:00,5.45901,5.45948,5.45832,5.45915,15000000.0
2007-09-03 02:52:00,5.4586,5.4596,5.45841,5.45841,13000000.0
2007-09-03 02:53:00,5.45997,5.45997,5.45853,5.45895,12000000.0
2007-09-03 02:54:00,5.45906,5.46013,5.45842,5.45979,13000000.0
2007-09-03 02:55:00,5.45841,5.45952,5.45732,5.45732,13000000.0
2007-09-03 02:56:00,5.45737,5.45968,5.45737,5.4592,13000000.0
2007-09-03 02:57:00,5.45908,5.45915,5.45694,5.45716,10000000.0
2007-09-03 02:58:00,5.45717,5.45829,5.45658,5.45658,15000000.0
2007-09-03 02:59:00,5.45746,5.45752,5.45649,5.45649,12000000.0
2007-09-03 03:00:00,5.45716,5.45756,5.45628,5.45628,17000000.0
2007-09-03 03:01:00,5.45762,5.45795,5.45693,5.45751,9000000.0
2007-09-03 03:02:00,5.45846,5.45868,5.45726,5.45726,15000000.0
2007-09-03 03:03:00,5.45802,5.45824,5.45678,5.45683,14000000.0
2007-09-03 03:04:00,5.45795,5.4585,5.45704,5.45812,11000000.0
2007-09-03 03:05:00,5.45768,5.45822,5.45688,5.45717,12000000.0
2007-09-03 03:06:00,5.4573,5.45862,5.45724,5.4576,12000000.0
2007-09-03 03:07:00,5.4589,5.4589,5.45706,5.45706,18000000.0
2007-09-03 03:08:00,5.45891,5.45891,5.45779,5.45779,9000000.0
2007-09-03 03:09:00,5.45894,5.45896,5.45796,5.45868,9000000.0
2007-09-03 03:10:00,5.45842,5.45921,5.45808,5.45921,11000000.0
2007-09-03 03:11:00,5.45813,5.459,5.45769,5.45813,16000000.0
2007-09-03 03:12:00,5.45846,5.45846,5.45702,5.45702,8000000.0
2007-09-03 03:13:00,5.45843,5.45843,5.45743,5.45787,12000000.0
2007-09-03 03:14:00,5.45721,5.45871,5.45721,5.45797,16000000.0
2007-09-03 03:15:00,5.45665,5.45685,5.45665,5.45665,10000000.0
2007-09-03 03:16:00,5.45767,5.45888,5.45721,5.45857,16000000.0
2007-09-03 03:17:00,5.45856,5.45891,5.4577,5.45827,16000000.0
2007-09-03 03:18:00,5.45836,5.45864,5.45732,5.45782,9000000.0
2007-09-03 03:19:00,5.45832,5.45885,5.45789,5.4584,10000000.0
2007-09-03 03:20:00,5.45761,5.45864,5.45726,5.45864,20000000.0
2007-09-03 03:21:00,5.45864,5.45892,5.45768,5.45787,18000000.0
2007-09-03 03:22:00,5.45832,5.45832,5.45687,5.45779,15000000.0
2007-09-03 03:23:00,5.45851,5.45853,5.45677,5.45842,15000000.0
2007-09-03 03:24:00,5.45824,5.45853,5.45732,5.45732,12000000.0
2007-09-03 03:25:00,5.45678,5.45821,5.45659,5.45659,15000000.0
2007-09-03 03:26:00,5.4577,5.45893,5.45674,5.45771,19000000.0
2007-09-03 03:27:00,5.45798,5.45823,5.45733,5.45789,8000000.0
2007-09-03 03:28:00,5.45735,5.45858,5.45735,5.45824,13000000.0
2007-09-03 03:29:00,5.45762,5.45826,5.45732,5.45808,9000000.0
2007-09-03 03:30:00,5.45784,5.45798,5.45771,5.45794,17000000.0
2007-09-03 03:31:00,5.45789,5.45789,5.45644,5.45704,7000000.0
2007-09-03 03:32:00,5.45729,5.45809,5.45682,5.45697,15000000.0
2007-09-03 03:33:00,5.4581,5.4581,5.45658,5.45788,14000000.0
2007-09-03 03:34:00,5.45708,5.45785,5.45649,5.45649,13000000.0
2007-09-03 03:35:00,5.45733,5.45786,5.45701,5.45786,9000000.0
2007-09-03 03:36:00,5.4572,5.4572,5.45633,5.45693,13000000.0
2007-09-03 03:37:00,5.4567,5.45677,5.45551,5.45674,13000000.0
2007-09-03 03:38:00,5.45601,5.45711,5.4555,5.45589,14000000.0
2007-09-03 03:39:00,5.45624,5.45748,5.45624,5.45732,11000000.0
2007-09-03 03:40:00,5.4566,5.4569,5.45619,5.45674,12000000.0
2007-09-03 03:41:00,5.45679,5.45762,5.45607,5.45694,19000000.0
2007-09-03 03:42:00,5.45666,5.45666,5.45575,5.45576,10000000.0
2007-09-03 03:43:00,5.45643,5.45721,5.45643,5.45708,12000000.0
2007-09-03 03:44:00,5.45637,5.45752,5.45637,5.45712,12000000.0
2007-09-03 03:45:00,5.45737,5.45737,5.45642,5.45651,14000000.0
2007-09-03 03:46:00,5.45639,5.45698,5.45561,5.45698,13000000.0
2007-09-03 03:47:00,5.45624,5.45707,5.45605,5.45616,9000000.0
2007-09-03 03:48:00,5.45589,5.45777,5.45589,5.4574,8000000.0
2007-09-03 03:49:00,5.45785,5.45809,5.45664,5.45668,19000000.0
2007-09-03 03:50:00,5.4575,5.45828,5.45697,5.45744,12000000.0
2007-09-03 03:51:00,5.45713,5.45779,5.45637,5.45723,15000000.0
2007-09-03 03:52:00,5.45648,5.45826,5.45648,5.45825,11000000.0
2007-09-03 03:53:00,5.45774,5.45844,5.4571,5.45763,12000000.0
2007-09-03 03:54:00,5.45796,5.458,5.45686,5.45686,12000000.0
2007-09-03 03:55:00,5.45669,5.45686,5.45655,5.45661,12000000.0
2007-09-03 03:56:00,5.45786,5.45831,5.45718,5.45726,14000000.0
2007-09-03 03:57:00,5.45841,5.45841,5.45684,5.45731,15000000.0
2007-09-03 03:58:00,5.45765,5.45781,5.45686,5.45763,12000000.0
2007-09-03 03:59:00,5.45674,5.45737,5.45593,5.45609,17000000.0
2007-09-03 04:00:00,5.45663,5.45675,5.45614,5.45673,14000000.0
2007-09-03 04:01:00,5.45696,5.45709,5.45677,5.4568,13000000.0
2007-09-03 04:02:00,5.45711,5.45711,5.45679,5.45691,16000000.0
2007-09-03 04:03:00,5.45691,5.45705,5.45681,5.45705,14000000.0
2007-09-03 04:04:00,5.45635,5.45747,5.45572,5.45572,19000000.0
2007-09-03 04:05:00,5.45813,5.45821,5.45634,5.4567,12000000.0
2007-09-03 04:06:00,5.45729,5.45754,5.45637,5.45637,18000000.0
2007-09-03 04:07:00,5.45714,5.45768,5.45673,5.45706,16000000.0
2007-09-03 04:08:00,5.45597,5.45767,5.45597,5.45686,8000000.0
2007-09-03 04:09:00,5.45595,5.45736,5.45589,5.45698,13000000.0
2007-09-03 04:10:00,5.45735,5.4579,5.45579,5.4575,14000000.0
2007-09-03 04:11:00,5.45606,5.45709,5.45574,5.45691,18000000.0
2007-09-03 04:12:00,5.45716,5.45729,5.45647,5.45699,10000000.0
2007-09-03 04:13:00,5.4573,5.45768,5.45603,5.45768,14000000.0
2007-09-03 04:14:00,5.45694,5.45762,5.45587,5.45587,20000000.0
2007-09-03 04:15:00,5.45624,5.45758,5.45624,5.45743,14000000.0
2007-09-03 04:16:00,5.45722,5.45798,5.45666,5.4567,15000000.0
2007-09-03 04:17:00,5.45615,5.458,5.45615,5.458,22000000.0
2007-09-03 04:18:00,5.45666,5.45716,5.45655,5.45663,17000000.0
2007-09-03 04:19:00,5.45739,5.4579,5.45668,5.45683,12000000.0
2007-09-03 04:20:00,5.45727,5.45758,5.45671,5.45683,17000000.0
2007-09-03 04:21:00,5.45677,5.45717,5.45677,5.4571,13000000.0
2007-09-03 04:22:00,5.45731,5.45749,5.45723,5.45739,14000000.0
2007-09-03 04:23:00,5.45742,5.45753,5.45734,5.45748,9000000.0
2007-09-03 04:24:00,5.45713,5.4574,5.45713,5.4573,9000000.0
2007-09-03 04:25:00,5.45644,5.45797,5.45644,5.4569,13000000.0
2007-09-03 04:26:00,5.45739,5.4581,5.4568,5.45705,12000000.0
2007-09-03 04:27:00,5.45713,5.45812,5.45698,5.45784,16000000.0
2007-09-03 04:28:00,5.45734,5.45754,5.45695,5.45751,11000000.0
2007-09-03 04:29:00,5.45758,5.45814,5.45702,5.45735,20000000.0
2007-09-03 04:30:00,5.45656,5.45779,5.45656,5.45757,16000000.0
2007-09-03 04:31:00,5.45736,5.4582,5.45711,5.45712,12000000.0
2007-09-03 04:32:00,5.45825,5.45859,5.45756,5.45769,11000000.0
2007-09-03 04:33:00,5.4578,5.45843,5.45738,5.45742,14000000.0
2007-09-03 04:34:00,5.45787,5.45847,5.45739,5.45809,11000000.0
2007-09-03 04:35:00,5.45735,5.45799,5.45708,5.45708,14000000.0
2007-09-03 04:36:00,5.45827,5.45827,5.45726,5.45726,11000000.0
2007-09-03 04:37:00,5.4568,5.45724,5.4568,5.45724,15000000.0
2007-09-03 04:38:00,5.45695,5.45695,5.45675,5.45675,7000000.0
2007-09-03 04:39:00,5.45736,5.4583,5.45711,5.4583,19000000.0
2007-09-03 04:40:00,5.45772,5.45798,5.4564,5.4564,14000000.0
2007-09-03 04:41:00,5.45679,5.45801,5.45637,5.45747,12000000.0
2007-09-03 04:42:00,5.45695,5.45812,5.45695,5.45704,11000000.0
2007-09-03 04:43:00,5.45747,5.45811,5.45696,5.45774,15000000.0
2007-09-03 04:44:00,5.4579,5.45814,5.45701,5.45716,13000000.0
2007-09-03 04:45:00,5.45625,5.45645,5.45625,5.45645,19000000.0
2007-09-03 04:46:00,5.45799,5.45846,5.4571,5.4571,14000000.0
2007-09-03 04:47:00,5.45796,5.45867,5.45769,5.45826,7000000.0
2007-09-03 04:48:00,5.45825,5.45825,5.45805,5.45805,14000000.0
2007-09-03 04:49:00,5.45859,5.45859,5.45671,5.45671,12000000.0
2007-09-03 04:50:00,5.45735,5.45804,5.45735,5.45804,9000000.0
2007-09-03 04:51:00,5.45842,5.45854,5.45733,5.45812,16000000.0
2007-09-03 04:52:00,5.45801,5.45818,5.45793,5.45809,14000000.0
2007-09-03 04:53:00,5.45723,5.45884,5.45722,5.45884,12000000.0
2007-09-03 04:54:00,5.45741,5.45865,5.45738,5.45841,9000000.0
2007-09-03 04:55:00,5.4581,5.45909,5.45693,5.45909,19000000.0
2007-09-03 04:56:00,5.45742,5.45851,5.45742,5.45787,17000000.0
2007-09-03 04:57:00,5.45714,5.45762,5.45714,5.45742,15000000.0
2007-09-03 04:58:00,5.45851,5.45851,5.45737,5.45737,7000000.0
2007-09-03 04:59:00,5.45742,5.45798,5.45741,5.45741,10000000.0
2007-09-03 05:00:00,5.45725,5.45876,5.45725,5.45756,19000000.0
2007-09-03 05:01:00,5.45872,5.45872,5.45732,5.45732,8000000.0
2007-09-03 05:02:00,5.45755,5.45843,5.45723,5.45843,8000000.0
2007-09-03 05:03:00,5.45703,5.4584,5.45703,5.45782,13000000.0
2007-09-03 05:04:00,5.45836,5.45872,5.45695,5.45808,16000000.0
2007-09-03 05:05:00,5.45718,5.45836,5.45677,5.45679,17000000.0
2007-09-03 05:06:00,5.45745,5.45745,5.45725,5.45738,15000000.0
2007-09-03 05:07:00,5.45749,5.45756,5.45733,5.45756,9000000.0
2007-09-03 05:08:00,5.45734,5.4576,5.45731,5.45746,14000000.0
2007-09-03 05:09:00,5.45737,5.45768,5.45735,5.45746,15000000.0
2007-09-03 05:10:00,5.45754,5.45759,5.45735,5.45741,13000000.0
2007-09-03 05:11:00,5.4567,5.45796,5.4567,5.45782,13000000.0
2007-09-03 05:12:00,5.45725,5.45725,5.4569,5.45695,15000000.0
2007-09-03 05:13:00,5.45663,5.45687,5.45663,5.45685,14000000.0
2007-09-03 05:14:00,5.45698,5.45705,5.45685,5.45685,13000000.0
2007-09-03 05:15:00,5.45695,5.45695,5.45675,5.45688,15000000.0
2007-09-03 05:16:00,5.45683,5.45692,5.45669,5.45686,12000000.0
2007-09-03 05:17:00,5.4568,5.45698,5.45665,5.4567,13000000.0
2007-09-03 05:18:00,5.45818,5.45861,5.45735,5.45858,14000000.0
2007-09-03 05:19:00,5.45779,5.45832,5.45758,5.45775,9000000.0
2007-09-03 05:20:00,5.45719,5.45821,5.45689,5.45791,12000000.0
2007-09-03 05:21:00,5.45765,5.45856,5.45765,5.45856,9000000.0
2007-09-03 05:22:00,5.45827,5.45875,5.45754,5.4584,13000000.0
2007-09-03 05:23:00,5.45869,5.45895,5.45746,5.4577,9000000.0
2007-09-03 05:24:00,5.45852,5.45852,5.45708,5.45708,13000000.0
2007-09-03 05:25:00,5.45747,5.45833,5.45718,5.45718,10000000.0
2007-09-03 05:26:00,5.45785,5.45785,5.45765,5.45777,11000000.0
2007-09-03 05:27:00,5.45705,5.45705,5.45685,5.45705,20000000.0
2007-09-03 05:28:00,5.45856,5.45856,5.45721,5.45845,11000000.0
2007-09-03 05:29:00,5.45785,5.45798,5.4568,5.45682,8000000.0
2007-09-03 05:30:00,5.45659,5.45764,5.45622,5.45714,13000000.0
2007-09-03 05:31:00,5.45709,5.45781,5.45612,5.45612,12000000.0
2007-09-03 05:32:00,5.45756,5.45784,5.45659,5.45715,14000000.0
2007-09-03 05:33:00,5.45659,5.45686,5.45643,5.4565,10000000.0
2007-09-03 05:34:00,5.45773,5.45773,5.45618,5.45738,14000000.0
2007-09-03 05:35:00,5.45686,5.45726,5.45576,5.45576,16000000.0
2007-09-03 05:36:00,5.45675,5.45695,5.45675,5.45688,11000000.0
2007-09-03 05:37:00,5.45699,5.45714,5.45684,5.4569,14000000.0
2007-09-03 05:38:00,5.45722,5.45756,5.45618,5.45691,12000000.0
2007-09-03 05:39:00,5.45726,5.45763,5.45638,5.45667,16000000.0
2007-09-03 05:40:00,5.45701,5.4575,5.45623,5.45694,15000000.0
2007-09-03 05:41:00,5.45631,5.45721,5.45631,5.45673,11000000.0
2007-09-03 05:42:00,5.4569,5.45746,5.45569,5.45679,20000000.0
2007-09-03 05:43:00,5.45638,5.45693,5.45566,5.45693,13000000.0
2007-09-03 05:44:00,5.45699,5.45699,5.45529,5.45563,10000000.0
2007-09-03 05:45:00,5.45685,5.45694,5.45524,5.45592,9000000.0
2007-09-03 05:46:00,5.4561,5.45634,5.45526,5.45526,24000000.0
2007-09-03 05:47:00,5.45488,5.45488,5.45457,5.45464,16000000.0
2007-09-03 05:48:00,5.45504,5.45649,5.45477,5.45645,8000000.0
2007-09-03 05:49:00,5.45584,5.45584,5.45455,5.45485,7000000.0
2007-09-03 05:50:00,5.45493,5.45549,5.45437,5.45491,11000000.0
2007-09-03 05:51:00,5.45417,5.45657,5.45417,5.45645,18000000.0
2007-09-03 05:52:00,5.45516,5.45562,5.45471,5.45509,9000000.0
2007-09-03 05:53:00,5.45945,5.45949,5.45918,5.45923,15000000.0
2007-09-03 05:54:00,5.45584,5.45586,5.45488,5.45539,14000000.0
2007-09-03 05:55:00,5.45537,5.4559,5.4545,5.45566,15000000.0
2007-09-03 05:56:00,5.45508,5.45604,5.4543,5.45604,23000000.0
2007-09-03 05:57:00,5.45562,5.4558,5.45396,5.45527,17000000.0
2007-09-03 05:58:00,5.45495,5.4565,5.45482,5.45482,11000000.0
2007-09-03 05:59:00,5.45547,5.45557,5.45442,5.45456,13000000.0
2007-09-03 06:00:00,5.45486,5.45604,5.45453,5.4546,18000000.0
2007-09-03 06:01:00,5.456,5.45631,5.45526,5.45544,9000000.0
2007-09-03 06:02:00,5.45486,5.45581,5.45438,5.45443,16000000.0
2007-09-03 06:03:00,5.45479,5.45534,5.45435,5.45487,12000000.0
2007-09-03 06:04:00,5.45415,5.45443,5.45413,5.45443,17000000.0
2007-09-03 06:05:00,5.45539,5.45584,5.45503,5.4552,11000000.0
2007-09-03 06:06:00,5.45483,5.45483,5.45455,5.45482,14000000.0
2007-09-03 06:07:00,5.45531,5.45583,5.45447,5.45453,13000000.0
2007-09-03 06:08:00,5.45442,5.45525,5.45405,5.45452,13000000.0
2007-09-03 06:09:00,5.45534,5.45551,5.45473,5.45497,11000000.0
2007-09-03 06:10:00,5.45436,5.45454,5.45434,5.45443,8000000.0
2007-09-03 06:11:00,5.4556,5.45606,5.45472,5.45489,17000000.0
2007-09-03 06:12:00,5.45524,5.45571,5.45437,5.45571,13000000.0
2007-09-03 06:13:00,5.45544,5.45544,5.45471,5.45471,13000000.0
2007-09-03 06:14:00,5.45521,5.45567,5.4552,5.45547,11000000.0
2007-09-03 06:15:00,5.45585,5.45585,5.45471,5.45506,16000000.0
2007-09-03 06:16:00,5.45548,5.45587,5.45426,5.45514,13000000.0
2007-09-03 06:17:00,5.45591,5.45596,5.45507,5.45527,18000000.0
2007-09-03 06:18:00,5.45485,5.45485,5.45432,5.45432,11000000.0
2007-09-03 06:19:00,5.45456,5.45456,5.45437,5.45453,7000000.0
2007-09-03 06:20:00,5.45492,5.45559,5.45456,5.45559,17000000.0
2007-09-03 06:21:00,5.4552,5.45537,5.45417,5.45436,13000000.0
2007-09-03 06:22:00,5.45453,5.45595,5.45431,5.45431,19000000.0
2007-09-03 06:23:00,5.45559,5.45559,5.45417,5.45417,19000000.0
2007-09-03 06:24:00,5.45565,5.45582,5.45438,5.45447,20000000.0
2007-09-03 06:25:00,5.45475,5.45495,5.45475,5.45475,8000000.0
2007-09-03 06:26:00,5.45498,5.45505,5.45485,5.45485,19000000.0
2007-09-03 06:27:00,5.4549,5.45503,5.45477,5.45477,12000000.0
2007-09-03 06:28:00,5.45487,5.45498,5.45475,5.45475,10000000.0
2007-09-03 06:29:00,5.45404,5.45508,5.45404,5.45455,10000000.0
2007-09-03 06:30:00,5.45562,5.45608,5.45463,5.45608,12000000.0
2007-09-03 06:31:00,5.45572,5.45656,5.45517,5.45656,15000000.0
2007-09-03 06:32:00,5.45616,5.45616,5.4548,5.45518,11000000.0
2007-09-03 06:33:00,5.45611,5.45611,5.45467,5.45467,13000000.0
2007-09-03 06:34:00,5.45458,5.45611,5.45458,5.45611,7000000.0
2007-09-03 06:35:00,5.45503,5.45536,5.45479,5.45479,11000000.0
2007-09-03 06:36:00,5.45548,5.4559,5.45525,5.45588,7000000.0
2007-09-03 06:37:00,5.45515,5.45628,5.45501,5.45501,9000000.0
2007-09-03 06:38:00,5.45601,5.45601,5.4552,5.45599,11000000.0
2007-09-03 06:39:00,5.45542,5.45617,5.45511,5.45611,14000000.0
2007-09-03 06:40:00,5.45621,5.45621,5.45484,5.45547,12000000.0
2007-09-03 06:41:00,5.45666,5.45666,5.45528,5.45569,17000000.0
2007-09-03 06:42:00,5.45528,5.45613,5.45493,5.45533,13000000.0
2007-09-03 06:43:00,5.45618,5.45618,5.45469,5.4547,11000000.0
2007-09-03 06:44:00,5.45537,5.45545,5.45525,5.45545,15000000.0
2007-09-03 06:45:00,5.45483,5.45545,5.45477,5.45492,10000000.0
2007-09-03 06:46:00,5.45587,5.45641,5.45483,5.45573,14000000.0
2007-09-03 06:47:00,5.45535,5.45607,5.45535,5.45602,10000000.0
2007-09-03 06:48:00,5.45545,5.45692,5.45538,5.45576,13000000.0
2007-09-03 06:49:00,5.45585,5.45599,5.45488,5.45548,15000000.0
2007-09-03 06:50:00,5.45571,5.4565,5.45529,5.45641,16000000.0
2007-09-03 06:51:00,5.4558,5.4558,5.45518,5.45561,14000000.0
2007-09-03 06:52:00,5.45563,5.45569,5.4554,5.45556,10000000.0
2007-09-03 06:53:00,5.45655,5.45689,5.45568,5.45589,12000000.0
2007-09-03 06:54:00,5.45541,5.4557,5.45519,5.45519,14000000.0
2007-09-03 06:55:00,5.4569,5.4569,5.45538,5.45538,18000000.0
2007-09-03 06:56:00,5.456,5.45609,5.45473,5.45513,19000000.0
2007-09-03 06:57:00,5.45627,5.45627,5.45512,5.45599,8000000.0
2007-09-03 06:58:00,5.4556,5.45613,5.45515,5.45613,10000000.0
2007-09-03 06:59:00,5.4562,5.45638,5.4561,5.45628,17000000.0
2007-09-03 07:00:00,5.45475,5.45577,5.45475,5.45521,11000000.0
2007-09-03 07:01:00,5.45611,5.45622,5.4553,5.45604,11000000.0
2007-09-03 07:02:00,5.45482,5.455,5.45462,5.455,13000000.0
2007-09-03 07:03:00,5.45617,5.45668,5.45562,5.45615,12000000.0
2007-09-03 07:04:00,5.45614,5.45661,5.45614,5.45627,18000000.0
2007-09-03 07:05:00,5.45583,5.45738,5.45583,5.45738,12000000.0
2007-09-03 07:06:00,5.45655,5.45759,5.45598,5.45757,15000000.0
2007-09-03 07:07:00,5.45678,5.45758,5.45634,5.45634,11000000.0
2007-09-03 07:08:00,5.45786,5.45786,5.45702,5.45702,9000000.0
2007-09-03 07:09:00,5.45637,5.45689,5.45571,5.45571,15000000.0
2007-09-03 07:10:00,5.45654,5.45685,5.45528,5.45571,19000000.0
2007-09-03 07:11:00,5.45555,5.45689,5.45555,5.4561,9000000.0
2007-09-03 07:12:00,5.45574,5.45724,5.4552,5.45602,12000000.0
2007-09-03 07:13:00,5.45673,5.45717,5.45527,5.45657,19000000.0
2007-09-03 07:14:00,5.45526,5.45632,5.45494,5.45494,8000000.0
2007-09-03 07:15:00,5.45538,5.4564,5.45527,5.45575,16000000.0
2007-09-03 07:16:00,5.45583,5.45621,5.45504,5.45571,18000000.0
2007-09-03 07:17:00,5.45551,5.4562,5.45493,5.45526,22000000.0
2007-09-03 07:18:00,5.45635,5.45672,5.45536,5.45607,16000000.0
2007-09-03 07:19:00,5.45596,5.45705,5.45499,5.45705,17000000.0
2007-09-03 07:20:00,5.45678,5.45711,5.4557,5.45711,14000000.0
2007-09-03 07:21:00,5.45605,5.45673,5.45547,5.45586,16000000.0
2007-09-03 07:22:00,5.45583,5.45691,5.45583,5.45686,14000000.0
2007-09-03 07:23:00,5.45663,5.45664,5.45636,5.45643,17000000.0
2007-09-03 07:24:00,5.45748,5.45748,5.45667,5.45667,9000000.0
2007-09-03 07:25:00,5.45565,5.45657,5.45524,5.45657,13000000.0
2007-09-03 07:26:00,5.45519,5.45627,5.45519,5.45627,13000000.0
2007-09-03 07:27:00,5.45643,5.45683,5.45458,5.45549,7000000.0
2007-09-03 07:28:00,5.45391,5.45528,5.4532,5.4548,18000000.0
2007-09-03 07:29:00,5.45488,5.45499,5.45341,5.45423,8000000.0
2007-09-03 07:30:00,5.45531,5.45531,5.45387,5.45433,16000000.0
2007-09-03 07:31:00,5.45481,5.45489,5.4542,5.45477,15000000.0
2007-09-03 07:32:00,5.45363,5.45533,5.45363,5.45533,13000000.0
2007-09-03 07:33:00,5.45447,5.45562,5.45421,5.45517,8000000.0
2007-09-03 07:34:00,5.45474,5.45504,5.45398,5.45398,11000000.0
2007-09-03 07:35:00,5.45557,5.45557,5.4547,5.4547,16000000.0
2007-09-03 07:36:00,5.45445,5.45465,5.45445,5.45445,11000000.0
2007-09-03 07:37:00,5.45467,5.45537,5.45379,5.45512,17000000.0
2007-09-03 07:38:00,5.4549,5.4549,5.45396,5.45487,9000000.0
2007-09-03 07:39:00,5.45363,5.45462,5.4533,5.45462,12000000.0
2007-09-03 07:40:00,5.45513,5.45513,5.45413,5.45413,14000000.0
2007-09-03 07:41:00,5.45492,5.45505,5.45413,5.45472,14000000.0
2007-09-03 07:42:00,5.45453,5.45453,5.45281,5.45424,8000000.0
2007-09-03 07:43:00,5.45349,5.45438,5.45278,5.45438,15000000.0
2007-09-03 07:44:00,5.45285,5.4533,5.44702,5.45188,13000000.0
2007-09-03 07:45:00,5.45208,5.45304,5.45148,5.45304,19000000.0
2007-09-03 07:46:00,5.45314,5.45332,5.45198,5.45282,11000000.0
2007-09-03 07:47:00,5.453,5.45349,5.45185,5.45185,16000000.0
2007-09-03 07:48:00,5.45218,5.45232,5.45161,5.45187,9000000.0
2007-09-03 07:49:00,5.45179,5.45264,5.45167,5.45181,11000000.0
2007-09-03 07:50:00,5.45242,5.45278,5.45154,5.45265,11000000.0
2007-09-03 07:51:00,5.45282,5.45312,5.45208,5.45236,13000000.0
2007-09-03 07:52:00,5.45291,5.45341,5.45167,5.45205,14000000.0
2007-09-03 07:53:00,5.45297,5.45303,5.45167,5.45195,10000000.0
2007-09-03 07:54:00,5.45267,5.45387,5.45213,5.45334,17000000.0
2007-09-03 07:55:00,5.45275,5.45334,5.45205,5.45205,10000000.0
2007-09-03 07:56:00,5.45331,5.45334,5.45214,5.45214,11000000.0
2007-09-03 07:57:00,5.45367,5.45412,5.4527,5.45282,11000000.0
2007-09-03 07:58:00,5.45194,5.45293,5.45194,5.45202,24000000.0
2007-09-03 07:59:00,5.45231,5.4526,5.45168,5.45244,11000000.0
2007-09-03 08:00:00,5.45153,5.45324,5.45153,5.45158,14000000.0
2007-09-03 08:01:00,5.45218,5.45279,5.45107,5.45279,15000000.0
2007-09-03 08:02:00,5.45288,5.45388,5.45196,5.4525,16000000.0
2007-09-03 08:03:00,5.45196,5.45352,5.45196,5.45316,10000000.0
2007-09-03 08:04:00,5.45343,5.4538,5.45235,5.4527,13000000.0
2007-09-03 08:05:00,5.45215,5.45325,5.4516,5.45196,18000000.0
2007-09-03 08:06:00,5.45274,5.45367,5.45199,5.45345,14000000.0
2007-09-03 08:07:00,5.45231,5.45343,5.45225,5.45308,11000000.0
2007-09-03 08:08:00,5.45343,5.45358,5.45276,5.45294,19000000.0
2007-09-03 08:09:00,5.45338,5.45384,5.45271,5.45384,9000000.0
2007-09-03 08:10:00,5.45255,5.45396,5.45232,5.45346,8000000.0
2007-09-03 08:11:00,5.45285,5.45391,5.45281,5.45385,16000000.0
2007-09-03 08:12:00,5.45407,5.45407,5.45248,5.45345,16000000.0
2007-09-03 08:13:00,5.45309,5.45437,5.45285,5.45367,15000000.0
2007-09-03 08:14:00,5.45344,5.45451,5.45332,5.45367,15000000.0
2007-09-03 08:15:00,5.45365,5.45426,5.45281,5.45365,14000000.0
2007-09-03 08:16:00,5.45369,5.45373,5.45232,5.45373,14000000.0
2007-09-03 08:17:00,5.4527,5.4527,5.44891,5.45174,15000000.0
2007-09-03 08:18:00,5.4516,5.452,5.44669,5.45141,11000000.0
2007-09-03 08:19:00,5.45242,5.45249,5.45118,5.45143,16000000.0
2007-09-03 08:20:00,5.4524,5.45247,5.45093,5.45166,17000000.0
2007-09-03 08:21:00,5.45138,5.45254,5.45138,5.45254,15000000.0
2007-09-03 08:22:00,5.45182,5.45227,5.45102,5.45102,8000000.0
2007-09-03 08:23:00,5.4517,5.45216,5.45055,5.45102,15000000.0
2007-09-03 08:24:00,5.45099,5.45164,5.45039,5.45164,8000000.0
2007-09-03 08:25:00,5.45083,5.45167,5.45023,5.45028,17000000.0
2007-09-03 08:26:00,5.45095,5.45162,5.45,5.45,14000000.0
2007-09-03 08:27:00,5.45152,5.45205,5.45071,5.45146,9000000.0
2007-09-03 08:28:00,5.45153,5.45205,5.45134,5.45134,11000000.0
2007-09-03 08:29:00,5.45235,5.45278,5.4509,5.45217,15000000.0
2007-09-03 08:30:00,5.45068,5.45177,5.45006,5.45163,10000000.0
2007-09-03 08:31:00,5.45151,5.45151,5.44995,5.45113,17000000.0
2007-09-03 08:32:00,5.45128,5.4517,5.45022,5.45085,20000000.0
2007-09-03 08:33:00,5.4515,5.45205,5.45044,5.45044,7000000.0
2007-09-03 08:34:00,5.45249,5.45273,5.45106,5.45273,8000000.0
2007-09-03 08:35:00,5.45176,5.45276,5.45101,5.45101,19000000.0
2007-09-03 08:36:00,5.45185,5.45258,5.45081,5.45091,14000000.0
2007-09-03 08:37:00,5.45243,5.45243,5.45014,5.45197,12000000.0
2007-09-03 08:38:00,5.45029,5.45239,5.45029,5.45093,13000000.0
2007-09-03 08:39:00,5.45164,5.45227,5.4505,5.45227,14000000.0
2007-09-03 08:40:00,5.45202,5.45261,5.45113,5.45168,12000000.0
2007-09-03 08:41:00,5.45311,5.45334,5.45223,5.45323,11000000.0
2007-09-03 08:42:00,5.45372,5.45391,5.45216,5.45227,18000000.0
2007-09-03 08:43:00,5.45353,5.45372,5.45274,5.45339,8000000.0
2007-09-03 08:44:00,5.45352,5.45426,5.45187,5.45268,12000000.0
2007-09-03 08:45:00,5.45294,5.45296,5.4514,5.45225,20000000.0
2007-09-03 08:46:00,5.4531,5.45344,5.45232,5.45269,10000000.0
2007-09-03 08:47:00,5.45301,5.45428,5.45259,5.45308,13000000.0
2007-09-03 08:48:00,5.45299,5.45366,5.45179,5.45294,16000000.0
2007-09-03 08:49:00,5.45271,5.45328,5.45118,5.45328,9000000.0
2007-09-03 08:50:00,5.4528,5.45333,5.45175,5.45175,17000000.0
2007-09-03 08:51:00,5.45248,5.45331,5.45208,5.45326,8000000.0
2007-09-03 08:52:00,5.45287,5.45287,5.45064,5.45218,20000000.0
2007-09-03 08:53:00,5.45286,5.45286,5.4512,5.4512,16000000.0
2007-09-03 08:54:00,5.45272,5.45272,5.45064,5.45124,15000000.0
2007-09-03 08:55:00,5.45158,5.45248,5.45102,5.45243,12000000.0
2007-09-03 08:56:00,5.45103,5.4523,5.4504,5.45119,14000000.0
2007-09-03 08:57:00,5.45133,5.45227,5.4506,5.45197,14000000.0
2007-09-03 08:58:00,5.4521,5.4521,5.45005,5.45039,15000000.0
2007-09-03 08:59:00,5.45186,5.45186,5.44963,5.44963,15000000.0
2007-09-03 09:00:00,5.45043,5.45106,5.44959,5.45056,14000000.0
2007-09-03 09:01:00,5.45059,5.45095,5.44957,5.45068,14000000.0
2007-09-03 09:02:00,5.44987,5.45091,5.44987,5.44991,17000000.0
2007-09-03 09:03:00,5.45106,5.45133,5.45008,5.4505,16000000.0
2007-09-03 09:04:00,5.45084,5.45087,5.44956,5.44956,10000000.0
2007-09-03 09:05:00,5.45119,5.45151,5.45049,5.45137,14000000.0
2007-09-03 09:06:00,5.45224,5.4525,5.45019,5.45154,14000000.0
2007-09-03 09:07:00,5.45251,5.45251,5.45137,5.45137,9000000.0
2007-09-03 09:08:00,5.45163,5.45279,5.4511,5.4511,17000000.0
2007-09-03 09:09:00,5.45239,5.45341,5.45194,5.45341,9000000.0
2007-09-03 09:10:00,5.45238,5.45304,5.45156,5.45236,12000000.0
2007-09-03 09:11:00,5.45373,5.45373,5.45252,5.45361,15000000.0
2007-09-03 09:12:00,5.45371,5.45371,5.45187,5.4531,14000000.0
2007-09-03 09:13:00,5.45226,5.4526,5.45139,5.4526,12000000.0
2007-09-03 09:14:00,5.45089,5.4527,5.44988,5.44988,13000000.0
2007-09-03 09:15:00,5.4517,5.45184,5.45008,5.45146,13000000.0
2007-09-03 09:16:00,5.45142,5.45264,5.45104,5.45264,10000000.0
2007-09-03 09:17:00,5.45246,5.45246,5.4507,5.45151,14000000.0
2007-09-03 09:18:00,5.45159,5.45238,5.45084,5.45232,16000000.0
2007-09-03 09:19:00,5.45069,5.45213,5.45069,5.45147,14000000.0
2007-09-03 09:20:00,5.4525,5.45266,5.451,5.45158,11000000.0
2007-09-03 09:21:00,5.45236,5.45236,5.45061,5.45156,11000000.0
2007-09-03 09:22:00,5.45215,5.45373,5.45117,5.45151,18000000.0
2007-09-03 09:23:00,5.45333,5.45394,5.45238,5.4525,18000000.0
2007-09-03 09:24:00,5.45398,5.45503,5.4531,5.45503,18000000.0
2007-09-03 09:25:00,5.45371,5.45554,5.45371,5.45411,13000000.0
2007-09-03 09:26:00,5.45582,5.45582,5.45395,5.45395,13000000.0
2007-09-03 09:27:00,5.45478,5.4553,5.45381,5.45464,11000000.0
2007-09-03 09:28:00,5.45539,5.45579,5.45397,5.45488,12000000.0
2007-09-03 09:29:00,5.45409,5.4554,5.45409,5.45536,16000000.0
2007-09-03 09:30:00,5.45489,5.45489,5.45362,5.45362,11000000.0
2007-09-03 09:31:00,5.45559,5.45586,5.45458,5.45476,13000000.0
2007-09-03 09:32:00,5.45477,5.4567,5.45477,5.45618,14000000.0
2007-09-03 09:33:00,5.45602,5.4569,5.45553,5.4569,16000000.0
2007-09-03 09:34:00,5.45591,5.45643,5.45474,5.45581,13000000.0
2007-09-03 09:35:00,5.45486,5.45603,5.45486,5.45528,9000000.0
2007-09-03 09:36:00,5.45497,5.45549,5.45475,5.45496,7000000.0
2007-09-03 09:37:00,5.45574,5.45638,5.4548,5.45532,14000000.0
2007-09-03 09:38:00,5.45583,5.45583,5.45428,5.45579,18000000.0
2007-09-03 09:39:00,5.45484,5.45558,5.45414,5.45484,15000000.0
2007-09-03 09:40:00,5.45555,5.45588,5.45394,5.45394,10000000.0
2007-09-03 09:41:00,5.45508,5.45561,5.45419,5.45523,14000000.0
2007-09-03 09:42:00,5.45529,5.45562,5.45344,5.45484,18000000.0
2007-09-03 09:43:00,5.4542,5.4547,5.4532,5.45452,9000000.0
2007-09-03 09:44:00,5.45446,5.45487,5.45397,5.45487,10000000.0
2007-09-03 09:45:00,5.45485,5.45485,5.45316,5.45316,10000000.0
2007-09-03 09:46:00,5.45398,5.45485,5.45372,5.45405,14000000.0
2007-09-03 09:47:00,5.45403,5.45495,5.45386,5.4548,11000000.0
2007-09-03 09:48:00,5.45486,5.45486,5.45297,5.45428,10000000.0
2007-09-03 09:49:00,5.45359,5.45417,5.45318,5.45324,13000000.0
2007-09-03 09:50:00,5.45368,5.45417,5.45216,5.45328,12000000.0
2007-09-03 09:51:00,5.45278,5.45375,5.45194,5.4531,18000000.0
2007-09-03 09:52:00,5.45168,5.4527,5.45111,5.45201,12000000.0
2007-09-03 09:53:00,5.45343,5.45343,5.45102,5.45219,18000000.0
2007-09-03 09:54:00,5.45287,5.45287,5.45144,5.45145,13000000.0
2007-09-03 09:55:00,5.4521,5.45214,5.45035,5.45044,14000000.0
2007-09-03 09:56:00,5.45281,5.45281,5.45118,5.45192,16000000.0
2007-09-03 09:57:00,5.45225,5.45225,5.45102,5.45178,17000000.0
2007-09-03 09:58:00,5.45127,5.45228,5.45049,5.45222,18000000.0
2007-09-03 09:59:00,5.45202,5.45202,5.44879,5.44879,7000000.0
2007-09-03 10:00:00,5.44984,5.45086,5.44914,5.44914,13000000.0
2007-09-03 10:01:00,5.45003,5.45087,5.44946,5.45081,15000000.0
2007-09-03 10:02:00,5.45084,5.45131,5.44988,5.45083,10000000.0
2007-09-03 10:03:00,5.4503,5.4503,5.44869,5.44952,15000000.0
2007-09-03 10:04:00,5.45077,5.45077,5.44929,5.45034,13000000.0
2007-09-03 10:05:00,5.44937,5.45053,5.4488,5.45053,16000000.0
2007-09-03 10:06:00,5.45045,5.45097,5.44923,5.44937,16000000.0
2007-09-03 10:07:00,5.44992,5.45017,5.44838,5.44926,24000000.0
2007-09-03 10:08:00,5.44822,5.44972,5.44822,5.44894,13000000.0
2007-09-03 10:09:00,5.44841,5.45008,5.44815,5.44913,17000000.0
2007-09-03 10:10:00,5.44941,5.44982,5.44838,5.44875,14000000.0
2007-09-03 10:11:00,5.45023,5.4506,5.44901,5.4498,14000000.0
2007-09-03 10:12:00,5.44886,5.45009,5.44878,5.44938,9000000.0
2007-09-03 10:13:00,5.44865,5.45067,5.44865,5.45067,13000000.0
2007-09-03 10:14:00,5.45146,5.45158,5.44982,5.45158,10000000.0
2007-09-03 10:15:00,5.45047,5.45208,5.45047,5.45082,19000000.0
2007-09-03 10:16:00,5.45026,5.45216,5.45026,5.45149,11000000.0
2007-09-03 10:17:00,5.45062,5.45234,5.45062,5.45228,13000000.0
2007-09-03 10:18:00,5.4515,5.45219,5.45122,5.45156,21000000.0
2007-09-03 10:19:00,5.45168,5.45234,5.45098,5.45234,12000000.0
2007-09-03 10:20:00,5.45179,5.45262,5.45109,5.45262,8000000.0
2007-09-03 10:21:00,5.45152,5.45227,5.45097,5.45161,17000000.0
2007-09-03 10:22:00,5.45223,5.45254,5.45107,5.452,15000000.0
2007-09-03 10:23:00,5.45124,5.45189,5.45083,5.45129,11000000.0
2007-09-03 10:24:00,5.45037,5.45219,5.45035,5.45187,13000000.0
2007-09-03 10:25:00,5.4512,5.45214,5.45028,5.45214,14000000.0
2007-09-03 10:26:00,5.45213,5.45234,5.45103,5.45234,10000000.0
2007-09-03 10:27:00,5.45286,5.45286,5.45109,5.45193,9000000.0
2007-09-03 10:28:00,5.45164,5.45214,5.45054,5.45054,11000000.0
2007-09-03 10:29:00,5.45196,5.45244,5.45064,5.45244,19000000.0
2007-09-03 10:30:00,5.45162,5.45224,5.45128,5.45208,11000000.0
2007-09-03 10:31:00,5.45107,5.45257,5.45107,5.45177,15000000.0
2007-09-03 10:32:00,5.4527,5.45273,5.45222,5.45273,9000000.0
2007-09-03 10:33:00,5.45262,5.45262,5.4512,5.45199,16000000.0
2007-09-03 10:34:00,5.45207,5.45207,5.45107,5.45107,11000000.0
2007-09-03 10:35:00,5.45198,5.45198,5.45086,5.45098,9000000.0
2007-09-03 10:36:00,5.45155,5.45203,5.45033,5.45091,13000000.0
2007-09-03 10:37:00,5.4518,5.45208,5.45134,5.45207,14000000.0
2007-09-03 10:38:00,5.45181,5.45181,5.45053,5.45074,7000000.0
2007-09-03 10:39:00,5.45036,5.45162,5.45013,5.45077,12000000.0
2007-09-03 10:40:00,5.45088,5.45138,5.45003,5.4506,17000000.0
2007-09-03 10:41:00,5.45067,5.45132,5.45005,5.45094,15000000.0
2007-09-03 10:42:00,5.45022,5.45176,5.45022,5.45176,13000000.0
2007-09-03 10:43:00,5.4512,5.45154,5.4506,5.45076,15000000.0
2007-09-03 10:44:00,5.45164,5.45164,5.44956,5.45064,11000000.0
2007-09-03 10:45:00,5.45166,5.45166,5.45076,5.45127,17000000.0
2007-09-03 10:46:00,5.45126,5.45126,5.45068,5.45068,9000000.0
2007-09-03 10:47:00,5.44954,5.452,5.44954,5.4518,9000000.0
2007-09-03 10:48:00,5.4516,5.45199,5.45047,5.45161,11000000.0
2007-09-03 10:49:00,5.45209,5.45209,5.45015,5.45093,11000000.0
2007-09-03 10:50:00,5.45177,5.45181,5.4501,5.45156,16000000.0
2007-09-03 10:51:00,5.4521,5.45225,5.45077,5.45123,21000000.0
2007-09-03 10:52:00,5.45094,5.45168,5.45077,5.451,8000000.0
2007-09-03 10:53:00,5.45177,5.45186,5.45008,5.45027,12000000.0
2007-09-03 10:54:00,5.45205,5.45208,5.45069,5.45208,16000000.0
2007-09-03 10:55:00,5.4506,5.4519,5.45058,5.4519,13000000.0
2007-09-03 10:56:00,5.45121,5.452,5.4505,5.45091,16000000.0
2007-09-03 10:57:00,5.45074,5.45158,5.45046,5.45095,10000000.0
2007-09-03 10:58:00,5.45213,5.45213,5.45119,5.452,12000000.0
2007-09-03 10:59:00,5.45215,5.4522,5.4508,5.4514,11000000.0
2007-09-03 11:00:00,5.45128,5.45296,5.45128,5.45296,13000000.0
2007-09-03 11:01:00,5.45212,5.45233,5.45129,5.45217,9000000.0
2007-09-03 11:02:00,5.45208,5.45256,5.45113,5.45113,8000000.0
2007-09-03 11:03:00,5.45208,5.45241,5.45154,5.45217,10000000.0
2007-09-03 11:04:00,5.45282,5.45282,5.45139,5.45194,12000000.0
2007-09-03 11:05:00,5.45287,5.45287,5.45106,5.45106,11000000.0
2007-09-03 11:06:00,5.45281,5.45301,5.45225,5.45225,8000000.0
2007-09-03 11:07:00,5.45259,5.45259,5.45196,5.45259,14000000.0
2007-09-03 11:08:00,5.45102,5.45221,5.45102,5.45195,18000000.0
2007-09-03 11:09:00,5.45251,5.45251,5.4516,5.4516,15000000.0
2007-09-03 11:10:00,5.45241,5.45241,5.45119,5.45178,12000000.0
2007-09-03 11:11:00,5.45255,5.45256,5.45136,5.45215,11000000.0
2007-09-03 11:12:00,5.45227,5.45264,5.45184,5.45226,8000000.0
2007-09-03 11:13:00,5.45198,5.45295,5.45124,5.45288,15000000.0
2007-09-03 11:14:00,5.45154,5.45262,5.45154,5.45262,13000000.0
2007-09-03 11:15:00,5.45279,5.45304,5.45146,5.4529,20000000.0
2007-09-03 11:16:00,5.45292,5.4532,5.45094,5.45299,15000000.0
2007-09-03 11:17:00,5.45191,5.45266,5.451,5.45241,18000000.0
2007-09-03 11:18:00,5.45139,5.45318,5.4508,5.4517,20000000.0
2007-09-03 11:19:00,5.45142,5.45226,5.4506,5.45153,13000000.0
2007-09-03 11:20:00,5.45123,5.4522,5.45074,5.45123,20000000.0
2007-09-03 11:21:00,5.45143,5.45146,5.45046,5.45114,18000000.0
2007-09-03 11:22:00,5.45076,5.45192,5.45076,5.45171,18000000.0
2007-09-03 11:23:00,5.45205,5.45205,5.45047,5.45098,13000000.0
2007-09-03 11:24:00,5.45179,5.45179,5.45073,5.45128,9000000.0
2007-09-03 11:25:00,5.45134,5.45154,5.4509,5.45095,8000000.0
2007-09-03 11:26:00,5.45129,5.45226,5.45053,5.45184,8000000.0
2007-09-03 11:27:00,5.45134,5.45134,5.4506,5.45106,7000000.0
2007-09-03 11:28:00,5.45204,5.45204,5.45033,5.4508,14000000.0
2007-09-03 11:29:00,5.45198,5.45198,5.4499,5.45069,16000000.0
2007-09-03 11:30:00,5.45103,5.45201,5.45055,5.45123,7000000.0
2007-09-03 11:31:00,5.45172,5.45223,5.45062,5.45203,15000000.0
2007-09-03 11:32:00,5.45145,5.45218,5.4507,5.45092,10000000.0
2007-09-03 11:33:00,5.45173,5.45173,5.45041,5.45057,8000000.0
2007-09-03 11:34:00,5.45121,5.45154,5.45016,5.45021,11000000.0
2007-09-03 11:35:00,5.45108,5.45167,5.45006,5.45006,15000000.0
2007-09-03 11:36:00,5.45192,5.4522,5.45063,5.45095,14000000.0
2007-09-03 11:37:00,5.45166,5.4517,5.45063,5.4517,11000000.0
2007-09-03 11:38:00,5.45152,5.45153,5.4502,5.45153,12000000.0
2007-09-03 11:39:00,5.45062,5.45161,5.45062,5.45161,13000000.0
2007-09-03 11:40:00,5.45103,5.45183,5.45103,5.45174,8000000.0
2007-09-03 11:41:00,5.45174,5.45215,5.45075,5.4509,13000000.0
2007-09-03 11:42:00,5.45132,5.45226,5.45132,5.45226,18000000.0
2007-09-03 11:43:00,5.45089,5.45212,5.45089,5.45168,13000000.0
2007-09-03 11:44:00,5.4523,5.45269,5.45158,5.45259,14000000.0
2007-09-03 11:45:00,5.45208,5.45238,5.45113,5.45134,12000000.0
2007-09-03 11:46:00,5.4517,5.45375,5.45153,5.45375,14000000.0
2007-09-03 11:47:00,5.45402,5.45402,5.45203,5.45335,15000000.0
2007-09-03 11:48:00,5.4526,5.45369,5.4526,5.4531,9000000.0
2007-09-03 11:49:00,5.4536,5.45598,5.45293,5.45592,14000000.0
2007-09-03 11:50:00,5.45568,5.45643,5.45321,5.45443,17000000.0
2007-09-03 11:51:00,5.45677,5.45677,5.45453,5.45541,15000000.0
2007-09-03 11:52:00,5.45459,5.45625,5.4537,5.45625,15000000.0
2007-09-03 11:53:00,5.45456,5.45581,5.45369,5.45394,14000000.0
2007-09-03 11:54:00,5.45529,5.45548,5.45404,5.45404,9000000.0
2007-09-03 11:55:00,5.45535,5.45535,5.45386,5.4549,11000000.0
2007-09-03 11:56:00,5.45469,5.45538,5.45358,5.45517,13000000.0
2007-09-03 11:57:00,5.45511,5.45511,5.45334,5.45502,13000000.0
2007-09-03 11:58:00,5.45434,5.45502,5.45414,5.45433,12000000.0
2007-09-03 11:59:00,5.45496,5.45545,5.45346,5.45531,12000000.0
2007-09-03 12:00:00,5.45485,5.45486,5.4528,5.45429,12000000.0
2007-09-03 12:01:00,5.45346,5.45429,5.4534,5.45429,22000000.0
2007-09-03 12:02:00,5.45311,5.45424,5.45293,5.45424,10000000.0
2007-09-03 12:03:00,5.45292,5.45455,5.45255,5.45278,18000000.0
2007-09-03 12:04:00,5.45456,5.45456,5.45293,5.45319,12000000.0
2007-09-03 12:05:00,5.45437,5.45437,5.45285,5.45389,15000000.0
2007-09-03 12:06:00,5.45369,5.45476,5.45299,5.45416,14000000.0
2007-09-03 12:07:00,5.4546,5.45493,5.45356,5.45458,15000000.0
2007-09-03 12:08:00,5.45488,5.45488,5.45384,5.45443,19000000.0
2007-09-03 12:09:00,5.45493,5.45517,5.45353,5.45361,12000000.0
2007-09-03 12:10:00,5.45461,5.45465,5.453,5.45388,23000000.0
2007-09-03 12:11:00,5.45411,5.45503,5.4535,5.45448,21000000.0
2007-09-03 12:12:00,5.45443,5.45535,5.45392,5.45463,9000000.0
2007-09-03 12:13:00,5.45361,5.45525,5.45361,5.45525,13000000.0
2007-09-03 12:14:00,5.45456,5.45513,5.45348,5.45447,15000000.0
2007-09-03 12:15:00,5.45381,5.45489,5.45336,5.45372,14000000.0
2007-09-03 12:16:00,5.45452,5.45452,5.45325,5.4536,16000000.0
2007-09-03 12:17:00,5.45433,5.4545,5.45317,5.454,13000000.0
2007-09-03 12:18:00,5.45433,5.45433,5.45311,5.45355,9000000.0
2007-09-03 12:19:00,5.45446,5.45446,5.45312,5.45314,10000000.0
2007-09-03 12:20:00,5.45456,5.45477,5.45326,5.45371,7000000.0
2007-09-03 12:21:00,5.45343,5.45367,5.45259,5.45316,13000000.0
2007-09-03 12:22:00,5.45372,5.45405,5.45242,5.45352,10000000.0
2007-09-03 12:23:00,5.45439,5.45439,5.45316,5.45416,10000000.0
2007-09-03 12:24:00,5.45385,5.45385,5.45236,5.45252,12000000.0
2007-09-03 12:25:00,5.45389,5.45405,5.45228,5.45365,12000000.0
2007-09-03 12:26:00,5.45329,5.45367,5.45209,5.45339,20000000.0
2007-09-03 12:27:00,5.45371,5.45371,5.45268,5.45314,12000000.0
2007-09-03 12:28:00,5.45336,5.45357,5.45234,5.45277,14000000.0
2007-09-03 12:29:00,5.45293,5.45293,5.4521,5.45238,10000000.0
2007-09-03 12:30:00,5.45373,5.45373,5.45202,5.45353,19000000.0
2007-09-03 12:31:00,5.45211,5.45345,5.45211,5.45345,11000000.0
2007-09-03 12:32:00,5.45236,5.45385,5.45236,5.45385,10000000.0
2007-09-03 12:33:00,5.4522,5.45366,5.4522,5.45332,15000000.0
2007-09-03 12:34:00,5.4538,5.4538,5.45231,5.45354,16000000.0
2007-09-03 12:35:00,5.45414,5.45414,5.45322,5.45387,10000000.0
2007-09-03 12:36:00,5.45245,5.4532,5.45245,5.45311,11000000.0
2007-09-03 12:37:00,5.45426,5.45426,5.45408,5.45412,10000000.0
2007-09-03 12:38:00,5.45384,5.45384,5.45319,5.45372,14000000.0
2007-09-03 12:39:00,5.45255,5.4539,5.45255,5.45325,14000000.0
2007-09-03 12:40:00,5.45351,5.45351,5.45253,5.45268,11000000.0
2007-09-03 12:41:00,5.45299,5.45347,5.45218,5.45334,12000000.0
2007-09-03 12:42:00,5.4535,5.4535,5.45252,5.45252,14000000.0
2007-09-03 12:43:00,5.45336,5.45375,5.45249,5.45304,15000000.0
2007-09-03 12:44:00,5.45368,5.4538,5.45228,5.4538,16000000.0
2007-09-03 12:45:00,5.45382,5.45409,5.45271,5.45409,10000000.0
2007-09-03 12:46:00,5.45297,5.45438,5.45285,5.45417,12000000.0
2007-09-03 12:47:00,5.45441,5.45441,5.45349,5.45351,13000000.0
2007-09-03 12:48:00,5.45443,5.45443,5.45372,5.45372,12000000.0
2007-09-03 12:49:00,5.45363,5.45394,5.45269,5.4532,14000000.0
2007-09-03 12:50:00,5.45406,5.45427,5.45268,5.45299,9000000.0
2007-09-03 12:51:00,5.45386,5.45469,5.45331,5.45469,10000000.0
2007-09-03 12:52:00,5.45524,5.45525,5.4548,5.45523,22000000.0
2007-09-03 12:53:00,5.45537,5.45557,5.45533,5.45555,14000000.0
2007-09-03 12:54:00,5.45498,5.45505,5.45485,5.45498,13000000.0
2007-09-03 12:55:00,5.4549,5.4549,5.45352,5.45352,21000000.0
2007-09-03 12:56:00,5.45548,5.45556,5.4553,5.45548,18000000.0
2007-09-03 12:57:00,5.45517,5.45618,5.45469,5.45618,7000000.0
2007-09-03 12:58:00,5.45589,5.4565,5.4552,5.45583,12000000.0
2007-09-03 12:59:00,5.45592,5.45654,5.45581,5.45621,18000000.0
2007-09-03 13:00:00,5.45659,5.457,5.45546,5.45592,14000000.0
2007-09-03 13:01:00,5.45626,5.45744,5.45551,5.45744,11000000.0
2007-09-03 13:02:00,5.45739,5.45739,5.45582,5.45615,15000000.0
2007-09-03 13:03:00,5.45578,5.4576,5.45578,5.45681,15000000.0
2007-09-03 13:04:00,5.45693,5.45819,5.45612,5.45819,16000000.0
2007-09-03 13:05:00,5.45819,5.46043,5.4578,5.46043,9000000.0
2007-09-03 13:06:00,5.46041,5.46041,5.45829,5.4594,13000000.0
2007-09-03 13:07:00,5.46081,5.4612,5.45992,5.46083,13000000.0
2007-09-03 13:08:00,5.46164,5.46164,5.45997,5.46021,10000000.0
2007-09-03 13:09:00,5.46107,5.46118,5.45929,5.46053,15000000.0
2007-09-03 13:10:00,5.45962,5.46005,5.45889,5.45938,12000000.0
2007-09-03 13:11:00,5.45957,5.46047,5.45929,5.45988,12000000.0
2007-09-03 13:12:00,5.46009,5.46096,5.45967,5.46096,12000000.0
2007-09-03 13:13:00,5.46066,5.46073,5.45967,5.45999,11000000.0
2007-09-03 13:14:00,5.46131,5.46131,5.45939,5.45986,9000000.0
2007-09-03 13:15:00,5.46083,5.46083,5.4584,5.4584,15000000.0
2007-09-03 13:16:00,5.46021,5.46021,5.45861,5.45966,15000000.0
2007-09-03 13:17:00,5.45864,5.46047,5.4583,5.4583,17000000.0
2007-09-03 13:18:00,5.45973,5.45973,5.45846,5.45973,15000000.0
2007-09-03 13:19:00,5.4596,5.4596,5.45839,5.45872,15000000.0
2007-09-03 13:20:00,5.45921,5.45976,5.45824,5.45966,19000000.0
2007-09-03 13:21:00,5.45935,5.45995,5.45888,5.45922,10000000.0
2007-09-03 13:22:00,5.45883,5.45931,5.45735,5.45746,8000000.0
2007-09-03 13:23:00,5.45843,5.4586,5.45717,5.4581,15000000.0
2007-09-03 13:24:00,5.45855,5.45855,5.45742,5.45744,11000000.0
2007-09-03 13:25:00,5.45729,5.45862,5.4571,5.45816,9000000.0
2007-09-03 13:26:00,5.45742,5.45948,5.45742,5.45894,8000000.0
2007-09-03 13:27:00,5.45803,5.45928,5.45803,5.45858,15000000.0
2007-09-03 13:28:00,5.45829,5.45936,5.45782,5.45936,17000000.0
2007-09-03 13:29:00,5.45907,5.45907,5.45806,5.45858,11000000.0
2007-09-03 13:30:00,5.45819,5.45941,5.45799,5.45799,21000000.0
2007-09-03 13:31:00,5.45893,5.45896,5.45756,5.45889,11000000.0
2007-09-03 13:32:00,5.45856,5.45904,5.45764,5.45904,10000000.0
2007-09-03 13:33:00,5.45865,5.45887,5.45762,5.45856,8000000.0
2007-09-03 13:34:00,5.45867,5.45908,5.45741,5.45907,15000000.0
2007-09-03 13:35:00,5.45809,5.45855,5.45712,5.45855,13000000.0
2007-09-03 13:36:00,5.45856,5.45856,5.45714,5.45714,11000000.0
2007-09-03 13:37:00,5.45829,5.45862,5.45753,5.45853,8000000.0
2007-09-03 13:38:00,5.45867,5.45868,5.45711,5.45868,13000000.0
2007-09-03 13:39:00,5.45863,5.45869,5.45782,5.45845,7000000.0
2007-09-03 13:40:00,5.45865,5.45908,5.45758,5.45815,12000000.0
2007-09-03 13:41:00,5.45824,5.45844,5.45722,5.45793,15000000.0
2007-09-03 13:42:00,5.45776,5.45819,5.4565,5.45704,22000000.0
2007-09-03 13:43:00,5.45782,5.45782,5.4562,5.45773,13000000.0
2007-09-03 13:44:00,5.45761,5.45771,5.45594,5.45594,14000000.0
2007-09-03 13:45:00,5.45735,5.45735,5.45639,5.45639,7000000.0
2007-09-03 13:46:00,5.45698,5.45767,5.45654,5.45706,11000000.0
2007-09-03 13:47:00,5.45788,5.45808,5.45685,5.45716,11000000.0
2007-09-03 13:48:00,5.45807,5.45807,5.45617,5.45771,14000000.0
2007-09-03 13:49:00,5.45614,5.45763,5.45614,5.45713,13000000.0
2007-09-03 13:50:00,5.45759,5.45759,5.45628,5.45715,12000000.0
2007-09-03 13:51:00,5.45738,5.45831,5.45681,5.45726,11000000.0
2007-09-03 13:52:00,5.45717,5.45756,5.45656,5.45698,9000000.0
2007-09-03 13:53:00,5.45709,5.45788,5.457,5.45731,11000000.0
2007-09-03 13:54:00,5.45759,5.45828,5.45722,5.4575,17000000.0
2007-09-03 13:55:00,5.45835,5.45841,5.45681,5.45731,22000000.0
2007-09-03 13:56:00,5.45737,5.45786,5.45653,5.45748,13000000.0
2007-09-03 13:57:00,5.45725,5.45824,5.45654,5.45719,19000000.0
2007-09-03 13:58:00,5.45715,5.45748,5.45662,5.45735,11000000.0
2007-09-03 13:59:00,5.45784,5.45784,5.45707,5.45734,7000000.0
2007-09-03 14:00:00,5.45706,5.45779,5.45681,5.45752,9000000.0
2007-09-03 14:01:00,5.45804,5.45804,5.45694,5.45743,7000000.0
2007-09-03 14:02:00,5.45719,5.45762,5.45601,5.45655,13000000.0
2007-09-03 14:03:00,5.45643,5.4578,5.45604,5.45729,17000000.0
2007-09-03 14:04:00,5.45741,5.45747,5.45585,5.45747,13000000.0
2007-09-03 14:05:00,5.45715,5.45734,5.45609,5.45734,8000000.0
2007-09-03 14:06:00,5.45719,5.45727,5.45601,5.45725,10000000.0
2007-09-03 14:07:00,5.45756,5.45756,5.45575,5.45575,10000000.0
2007-09-03 14:08:00,5.45655,5.45776,5.45601,5.45697,14000000.0
2007-09-03 14:09:00,5.45734,5.45814,5.45713,5.45732,16000000.0
2007-09-03 14:10:00,5.45772,5.45772,5.45602,5.45724,12000000.0
2007-09-03 14:11:00,5.45653,5.45765,5.45589,5.45715,14000000.0
2007-09-03 14:12:00,5.45587,5.45692,5.45568,5.45669,13000000.0
2007-09-03 14:13:00,5.45704,5.45754,5.45628,5.45754,11000000.0
2007-09-03 14:14:00,5.4576,5.45868,5.45661,5.45868,14000000.0
2007-09-03 14:15:00,5.45826,5.45826,5.45617,5.45644,11000000.0
2007-09-03 14:16:00,5.45703,5.45769,5.45625,5.45769,11000000.0
2007-09-03 14:17:00,5.45624,5.4578,5.45624,5.45775,14000000.0
2007-09-03 14:18:00,5.45729,5.45774,5.45644,5.45774,11000000.0
2007-09-03 14:19:00,5.45789,5.45791,5.45746,5.45791,8000000.0
2007-09-03 14:20:00,5.45687,5.45711,5.45573,5.45599,10000000.0
2007-09-03 14:21:00,5.45688,5.45764,5.4561,5.45679,14000000.0
2007-09-03 14:22:00,5.45706,5.45706,5.45554,5.45692,17000000.0
2007-09-03 14:23:00,5.45665,5.45696,5.45584,5.45627,8000000.0
2007-09-03 14:24:00,5.45704,5.45713,5.45543,5.45657,16000000.0
2007-09-03 14:25:00,5.45617,5.45696,5.45597,5.45621,11000000.0
2007-09-03 14:26:00,5.4571,5.45769,5.45644,5.4571,14000000.0
2007-09-03 14:27:00,5.45745,5.45759,5.4565,5.4565,8000000.0
2007-09-03 14:28:00,5.45726,5.45845,5.45661,5.45845,11000000.0
2007-09-03 14:29:00,5.45855,5.45922,5.45723,5.45834,11000000.0
2007-09-03 14:30:00,5.45811,5.45965,5.45749,5.45749,14000000.0
2007-09-03 14:31:00,5.45867,5.45915,5.45764,5.45858,15000000.0
2007-09-03 14:32:00,5.45758,5.45921,5.45758,5.45886,9000000.0
2007-09-03 14:33:00,5.4589,5.45897,5.45794,5.45891,12000000.0
2007-09-03 14:34:00,5.45901,5.45902,5.45747,5.4587,12000000.0
2007-09-03 14:35:00,5.45808,5.4587,5.45646,5.45646,18000000.0
2007-09-03 14:36:00,5.45753,5.45789,5.4561,5.45728,12000000.0
2007-09-03 14:37:00,5.45706,5.4578,5.45595,5.45712,12000000.0
2007-09-03 14:38:00,5.45728,5.45808,5.45582,5.45725,24000000.0
2007-09-03 14:39:00,5.45778,5.45782,5.45649,5.45769,12000000.0
2007-09-03 14:40:00,5.45722,5.45816,5.45653,5.45783,15000000.0
2007-09-03 14:41:00,5.4565,5.45791,5.45566,5.45679,17000000.0
2007-09-03 14:42:00,5.45781,5.45839,5.456,5.45654,15000000.0
2007-09-03 14:43:00,5.45706,5.45772,5.45671,5.45747,9000000.0
2007-09-03 14:44:00,5.45649,5.45814,5.45642,5.45813,7000000.0
2007-09-03 14:45:00,5.4575,5.45799,5.45686,5.45737,17000000.0
2007-09-03 14:46:00,5.45746,5.45789,5.4564,5.45789,14000000.0
2007-09-03 14:47:00,5.45727,5.45874,5.45684,5.4587,16000000.0
2007-09-03 14:48:00,5.45869,5.45869,5.45695,5.45771,12000000.0
2007-09-03 14:49:00,5.45809,5.45868,5.45694,5.45835,20000000.0
2007-09-03 14:50:00,5.45753,5.45817,5.45683,5.45683,12000000.0
2007-09-03 14:51:00,5.45709,5.45851,5.45709,5.45847,12000000.0
2007-09-03 14:52:00,5.45814,5.45875,5.4573,5.45824,22000000.0
2007-09-03 14:53:00,5.45858,5.45895,5.45745,5.45745,17000000.0
2007-09-03 14:54:00,5.45758,5.45894,5.45703,5.45817,14000000.0
2007-09-03 14:55:00,5.45811,5.4583,5.45666,5.45781,20000000.0
2007-09-03 14:56:00,5.45729,5.45778,5.4566,5.45699,22000000.0
2007-09-03 14:57:00,5.45682,5.45771,5.45682,5.4574,10000000.0
2007-09-03 14:58:00,5.45745,5.45792,5.4568,5.45792,17000000.0
2007-09-03 14:59:00,5.45746,5.4579,5.45607,5.45607,12000000.0
2007-09-03 15:00:00,5.45725,5.45725,5.4559,5.45651,14000000.0
2007-09-03 15:01:00,5.45653,5.45728,5.45585,5.45607,16000000.0
2007-09-03 15:02:00,5.45716,5.45789,5.4564,5.45788,13000000.0
2007-09-03 15:03:00,5.45723,5.45737,5.45643,5.45668,7000000.0
2007-09-03 15:04:00,5.45619,5.45752,5.45619,5.45698,12000000.0
2007-09-03 15:05:00,5.45664,5.45755,5.45643,5.45646,20000000.0
2007-09-03 15:06:00,5.45652,5.4574,5.4565,5.45726,9000000.0
2007-09-03 15:07:00,5.45658,5.45757,5.45626,5.45747,9000000.0
2007-09-03 15:08:00,5.45755,5.45769,5.45664,5.45769,14000000.0
2007-09-03 15:09:00,5.45801,5.45852,5.45667,5.45693,14000000.0
2007-09-03 15:10:00,5.45772,5.45837,5.45683,5.45683,15000000.0
2007-09-03 15:11:00,5.458,5.458,5.45656,5.4578,10000000.0
2007-09-03 15:12:00,5.45777,5.45818,5.45727,5.45767,10000000.0
2007-09-03 15:13:00,5.4566,5.45792,5.45644,5.45784,20000000.0
2007-09-03 15:14:00,5.45788,5.45788,5.45656,5.45717,10000000.0
2007-09-03 15:15:00,5.45638,5.45732,5.45602,5.45686,13000000.0
2007-09-03 15:16:00,5.45771,5.45818,5.45693,5.45818,11000000.0
2007-09-03 15:17:00,5.45764,5.45813,5.45698,5.45813,17000000.0
2007-09-03 15:18:00,5.45823,5.45836,5.458,5.45817,11000000.0
2007-09-03 15:19:00,5.45809,5.45809,5.45655,5.45746,18000000.0
2007-09-03 15:20:00,5.45744,5.45785,5.45662,5.45785,14000000.0
2007-09-03 15:21:00,5.45768,5.45828,5.45682,5.45828,15000000.0
2007-09-03 15:22:00,5.45818,5.45818,5.45663,5.45663,8000000.0
2007-09-03 15:23:00,5.45659,5.45815,5.45659,5.45744,15000000.0
2007-09-03 15:24:00,5.45751,5.45763,5.45649,5.45717,12000000.0
2007-09-03 15:25:00,5.45749,5.45771,5.45651,5.45747,12000000.0
2007-09-03 15:26:00,5.45766,5.45788,5.45722,5.45788,15000000.0
2007-09-03 15:27:00,5.45723,5.45737,5.45568,5.45617,12000000.0
2007-09-03 15:28:00,5.45605,5.45713,5.45597,5.45713,12000000.0
2007-09-03 15:29:00,5.45722,5.45722,5.45555,5.45555,10000000.0
2007-09-03 15:30:00,5.45693,5.45711,5.45554,5.45584,12000000.0
2007-09-03 15:31:00,5.45689,5.45692,5.45555,5.45646,19000000.0
2007-09-03 15:32:00,5.45617,5.457,5.45575,5.45584,7000000.0
2007-09-03 15:33:00,5.45732,5.45732,5.45575,5.45575,7000000.0
2007-09-03 15:34:00,5.45649,5.45756,5.45637,5.45756,12000000.0
2007-09-03 15:35:00,5.45748,5.45748,5.4558,5.45693,17000000.0
2007-09-03 15:36:00,5.4568,5.45857,5.45648,5.45689,11000000.0
2007-09-03 15:37:00,5.45634,5.45836,5.45583,5.45739,14000000.0
2007-09-03 15:38:00,5.45709,5.45867,5.45709,5.45827,20000000.0
2007-09-03 15:39:00,5.45844,5.45874,5.45738,5.45837,8000000.0
2007-09-03 15:40:00,5.45731,5.4582,5.45681,5.45706,11000000.0
2007-09-03 15:41:00,5.45685,5.45842,5.45685,5.45831,10000000.0
2007-09-03 15:42:00,5.45813,5.45813,5.4567,5.45768,13000000.0
2007-09-03 15:43:00,5.45814,5.45849,5.45712,5.45849,14000000.0
2007-09-03 15:44:00,5.45883,5.45903,5.45729,5.45847,8000000.0
2007-09-03 15:45:00,5.45674,5.4586,5.45674,5.4586,10000000.0
2007-09-03 15:46:00,5.45822,5.45822,5.45705,5.45753,12000000.0
2007-09-03 15:47:00,5.45726,5.45767,5.45628,5.45724,18000000.0
2007-09-03 15:48:00,5.45686,5.45781,5.45656,5.45781,9000000.0
2007-09-03 15:49:00,5.45791,5.45804,5.45676,5.45779,14000000.0
2007-09-03 15:50:00,5.45699,5.45844,5.45658,5.45658,18000000.0
2007-09-03 15:51:00,5.45708,5.45786,5.45661,5.45786,8000000.0
2007-09-03 15:52:00,5.45776,5.45776,5.45672,5.45756,11000000.0
2007-09-03 15:53:00,5.4579,5.45921,5.45753,5.45804,15000000.0
2007-09-03 15:54:00,5.45764,5.45916,5.45764,5.45897,9000000.0
2007-09-03 15:55:00,5.45928,5.45937,5.4572,5.4572,9000000.0
2007-09-03 15:56:00,5.45813,5.45872,5.45765,5.45863,11000000.0
2007-09-03 15:57:00,5.45802,5.45932,5.45773,5.45932,15000000.0
2007-09-03 15:58:00,5.45935,5.45994,5.4585,5.459,13000000.0
2007-09-03 15:59:00,5.45905,5.46012,5.45815,5.45893,15000000.0
2007-09-03 16:00:00,5.46059,5.46059,5.4588,5.45899,11000000.0
2007-09-03 16:01:00,5.45972,5.46049,5.45916,5.45923,14000000.0
2007-09-03 16:02:00,5.46028,5.46056,5.45903,5.4591,11000000.0
2007-09-03 16:03:00,5.46028,5.46035,5.45886,5.4591,8000000.0
2007-09-03 16:04:00,5.45961,5.45993,5.45834,5.45883,8000000.0
2007-09-03 16:05:00,5.45813,5.46013,5.45813,5.45926,8000000.0
2007-09-03 16:06:00,5.45987,5.46002,5.45875,5.45974,16000000.0
2007-09-03 16:07:00,5.46001,5.46014,5.45884,5.45884,18000000.0
2007-09-03 16:08:00,5.459,5.46037,5.45844,5.46011,14000000.0
2007-09-03 16:09:00,5.45933,5.46032,5.45897,5.45947,12000000.0
2007-09-03 16:10:00,5.45926,5.45995,5.45895,5.45949,10000000.0
2007-09-03 16:11:00,5.46044,5.4606,5.45911,5.45973,13000000.0
2007-09-03 16:12:00,5.45937,5.46044,5.459,5.46044,16000000.0
2007-09-03 16:13:00,5.45958,5.46036,5.45937,5.45949,7000000.0
2007-09-03 16:14:00,5.45974,5.46084,5.4588,5.45946,16000000.0
2007-09-03 16:15:00,5.46001,5.46066,5.459,5.45936,15000000.0
2007-09-03 16:16:00,5.45995,5.46037,5.45882,5.45967,17000000.0
2007-09-03 16:17:00,5.46035,5.46039,5.4596,5.46039,10000000.0
2007-09-03 16:18:00,5.46002,5.46002,5.45915,5.45993,10000000.0
2007-09-03 16:19:00,5.45944,5.46065,5.4594,5.45977,12000000.0
2007-09-03 16:20:00,5.4604,5.4604,5.4584,5.4584,11000000.0
2007-09-03 16:21:00,5.45972,5.4598,5.45869,5.45979,8000000.0
2007-09-03 16:22:00,5.45879,5.45971,5.4587,5.4593,16000000.0
2007-09-03 16:23:00,5.45851,5.46,5.4584,5.46,11000000.0
2007-09-03 16:24:00,5.46034,5.46045,5.45882,5.45996,14000000.0
2007-09-03 16:25:00,5.45878,5.45999,5.4587,5.45954,13000000.0
2007-09-03 16:26:00,5.45899,5.45986,5.45829,5.45986,16000000.0
2007-09-03 16:27:00,5.45966,5.46002,5.45844,5.45863,20000000.0
2007-09-03 16:28:00,5.45988,5.45992,5.45857,5.45904,12000000.0
2007-09-03 16:29:00,5.45904,5.45962,5.45829,5.45892,13000000.0
2007-09-03 16:30:00,5.4589,5.45949,5.45825,5.45918,17000000.0
2007-09-03 16:31:00,5.45989,5.46018,5.45843,5.45843,13000000.0
2007-09-03 16:32:00,5.4591,5.45974,5.45875,5.4592,10000000.0
2007-09-03 16:33:00,5.4597,5.45991,5.45818,5.45922,15000000.0
2007-09-03 16:34:00,5.45939,5.45957,5.45847,5.45864,9000000.0
2007-09-03 16:35:00,5.45957,5.45987,5.45838,5.45987,18000000.0
2007-09-03 16:36:00,5.459,5.459,5.45768,5.45768,8000000.0
2007-09-03 16:37:00,5.45823,5.45959,5.45822,5.45856,22000000.0
2007-09-03 16:38:00,5.45783,5.45892,5.45775,5.45809,14000000.0
2007-09-03 16:39:00,5.45791,5.4603,5.45791,5.4603,14000000.0
2007-09-03 16:40:00,5.45918,5.46075,5.45873,5.46061,17000000.0
2007-09-03 16:41:00,5.46069,5.46085,5.45969,5.46055,9000000.0
2007-09-03 16:42:00,5.46017,5.46079,5.45942,5.46017,13000000.0
2007-09-03 16:43:00,5.45994,5.46057,5.45905,5.4602,13000000.0
2007-09-03 16:44:00,5.45989,5.46094,5.4595,5.4601,11000000.0
2007-09-03 16:45:00,5.45987,5.46084,5.45976,5.46084,18000000.0
2007-09-03 16:46:00,5.46062,5.4614,5.45977,5.4614,11000000.0
2007-09-03 16:47:00,5.46122,5.46205,5.46014,5.46031,15000000.0
2007-09-03 16:48:00,5.46191,5.46212,5.46085,5.46085,7000000.0
2007-09-03 16:49:00,5.46223,5.46234,5.46064,5.4619,16000000.0
2007-09-03 16:50:00,5.46085,5.46165,5.46078,5.46078,9000000.0
2007-09-03 16:51:00,5.46192,5.46192,5.46067,5.46147,22000000.0
2007-09-03 16:52:00,5.46198,5.462,5.46069,5.46069,11000000.0
2007-09-03 16:53:00,5.46157,5.46239,5.46102,5.46184,12000000.0
2007-09-03 16:54:00,5.46148,5.46231,5.46104,5.4616,17000000.0
2007-09-03 16:55:00,5.46232,5.46292,5.46112,5.46181,15000000.0
2007-09-03 16:56:00,5.46304,5.4639,5.46233,5.46302,11000000.0
2007-09-03 16:57:00,5.46548,5.46575,5.46293,5.46368,8000000.0
2007-09-03 16:58:00,5.46375,5.46564,5.46375,5.46444,12000000.0
2007-09-03 16:59:00,5.46585,5.46702,5.46492,5.46599,15000000.0
2007-09-03 17:00:00,5.46616,5.46632,5.46528,5.46551,10000000.0
2007-09-03 17:01:00,5.4653,5.46659,5.46503,5.46623,10000000.0
2007-09-03 17:02:00,5.46626,5.46641,5.4653,5.46617,8000000.0
2007-09-03 17:03:00,5.46549,5.46624,5.46469,5.46571,11000000.0
2007-09-03 17:04:00,5.46495,5.46597,5.46467,5.46597,10000000.0
2007-09-03 17:05:00,5.46522,5.4662,5.46409,5.46503,18000000.0
2007-09-03 17:06:00,5.46577,5.46605,5.46497,5.46497,9000000.0
2007-09-03 17:07:00,5.46641,5.46641,5.46447,5.46579,20000000.0
2007-09-03 17:08:00,5.46481,5.46646,5.46477,5.46643,11000000.0
2007-09-03 17:09:00,5.46642,5.46642,5.4645,5.46493,14000000.0
2007-09-03 17:10:00,5.46553,5.46637,5.46535,5.46617,10000000.0
2007-09-03 17:11:00,5.46497,5.46619,5.46448,5.46499,12000000.0
2007-09-03 17:12:00,5.46478,5.46675,5.46471,5.46637,7000000.0
2007-09-03 17:13:00,5.46555,5.46643,5.46459,5.46529,13000000.0
2007-09-03 17:14:00,5.46591,5.466,5.46464,5.46585,13000000.0
2007-09-03 17:15:00,5.46555,5.46626,5.46436,5.46616,12000000.0
2007-09-03 17:16:00,5.46524,5.4663,5.46481,5.46532,13000000.0
2007-09-03 17:17:00,5.46565,5.46604,5.46451,5.46541,12000000.0
2007-09-03 17:18:00,5.46372,5.46565,5.46372,5.46516,15000000.0
2007-09-03 17:19:00,5.46448,5.46571,5.46413,5.46571,10000000.0
2007-09-03 17:20:00,5.46506,5.46636,5.46484,5.46591,13000000.0
2007-09-03 17:21:00,5.46518,5.46572,5.46384,5.46572,17000000.0
2007-09-03 17:22:00,5.46479,5.46604,5.46419,5.46583,15000000.0
2007-09-03 17:23:00,5.46473,5.46537,5.46449,5.46537,10000000.0
2007-09-03 17:24:00,5.46584,5.4661,5.4639,5.4639,17000000.0
2007-09-03 17:25:00,5.46532,5.46536,5.46434,5.46479,11000000.0
2007-09-03 17:26:00,5.4651,5.46548,5.46432,5.46515,12000000.0
2007-09-03 17:27:00,5.46446,5.46645,5.46446,5.46645,9000000.0
2007-09-03 17:28:00,5.46601,5.46637,5.46521,5.46637,16000000.0
2007-09-03 17:29:00,5.46553,5.46636,5.46523,5.46558,9000000.0
2007-09-03 17:30:00,5.46656,5.46698,5.46546,5.46596,11000000.0
2007-09-03 17:31:00,5.4669,5.4669,5.46554,5.46648,13000000.0
2007-09-03 17:32:00,5.46614,5.46634,5.46497,5.46579,13000000.0
2007-09-03 17:33:00,5.46594,5.46653,5.46565,5.46597,11000000.0
2007-09-03 17:34:00,5.4653,5.46602,5.46486,5.46528,12000000.0
2007-09-03 17:35:00,5.46589,5.46619,5.46521,5.46525,13000000.0
2007-09-03 17:36:00,5.46514,5.46622,5.46443,5.46443,14000000.0
2007-09-03 17:37:00,5.4667,5.4667,5.46512,5.46617,10000000.0
2007-09-03 17:38:00,5.46573,5.46635,5.46487,5.46635,7000000.0
2007-09-03 17:39:00,5.46595,5.46607,5.46485,5.46566,16000000.0
2007-09-03 17:40:00,5.46625,5.46625,5.46539,5.46539,17000000.0
2007-09-03 17:41:00,5.46577,5.46612,5.46541,5.46609,16000000.0
2007-09-03 17:42:00,5.46652,5.46673,5.4664,5.4667,16000000.0
2007-09-03 17:43:00,5.46586,5.46623,5.46568,5.46574,17000000.0
2007-09-03 17:44:00,5.46578,5.46593,5.46448,5.46462,8000000.0
2007-09-03 17:45:00,5.46497,5.46581,5.46445,5.46581,11000000.0
2007-09-03 17:46:00,5.46514,5.46638,5.46477,5.46638,9000000.0
2007-09-03 17:47:00,5.46469,5.46563,5.46395,5.46395,19000000.0
2007-09-03 17:48:00,5.46553,5.46553,5.46415,5.46464,16000000.0
2007-09-03 17:49:00,5.46434,5.46595,5.46434,5.46514,15000000.0
2007-09-03 17:50:00,5.46486,5.46559,5.46441,5.46528,11000000.0
2007-09-03 17:51:00,5.46527,5.46542,5.46446,5.46491,9000000.0
2007-09-03 17:52:00,5.46525,5.46542,5.46444,5.46513,11000000.0
2007-09-03 17:53:00,5.46486,5.46567,5.46463,5.46567,9000000.0
2007-09-03 17:54:00,5.46596,5.46599,5.465,5.46508,10000000.0
2007-09-03 17:55:00,5.46593,5.46597,5.46496,5.46543,10000000.0
2007-09-03 17:56:00,5.46592,5.46668,5.46515,5.46618,16000000.0
2007-09-03 17:57:00,5.46633,5.46646,5.465,5.46627,14000000.0
2007-09-03 17:58:00,5.4662,5.46668,5.46507,5.46567,24000000.0
2007-09-03 17:59:00,5.46656,5.46656,5.46491,5.46635,11000000.0
2007-09-03 18:00:00,5.46565,5.46619,5.46487,5.46594,10000000.0
2007-09-03 18:01:00,5.46654,5.46736,5.46526,5.46682,14000000.0
2007-09-03 18:02:00,5.46676,5.46761,5.46645,5.46692,12000000.0
2007-09-03 18:03:00,5.46616,5.46706,5.46583,5.46583,17000000.0
2007-09-03 18:04:00,5.46698,5.46698,5.46611,5.46623,15000000.0
2007-09-03 18:05:00,5.46654,5.46689,5.46562,5.46605,15000000.0
2007-09-03 18:06:00,5.46588,5.46649,5.46516,5.46563,15000000.0
2007-09-03 18:07:00,5.46607,5.46684,5.46528,5.46625,16000000.0
2007-09-03 18:08:00,5.46631,5.46665,5.46551,5.46606,16000000.0
2007-09-03 18:09:00,5.46693,5.46705,5.46598,5.46614,12000000.0
2007-09-03 18:10:00,5.46664,5.46733,5.46577,5.46645,17000000.0
2007-09-03 18:11:00,5.46698,5.4674,5.46594,5.46601,16000000.0
2007-09-03 18:12:00,5.46648,5.46669,5.4655,5.46626,13000000.0
2007-09-03 18:13:00,5.46594,5.46693,5.46572,5.46693,17000000.0
2007-09-03 18:14:00,5.46637,5.467,5.46601,5.46601,13000000.0
2007-09-03 18:15:00,5.46655,5.46696,5.46614,5.46614,13000000.0
2007-09-03 18:16:00,5.466,5.46704,5.466,5.46704,15000000.0
2007-09-03 18:17:00,5.46638,5.46697,5.46545,5.46584,16000000.0
2007-09-03 18:18:00,5.46546,5.46546,5.46245,5.46432,18000000.0
2007-09-03 18:19:00,5.46333,5.46485,5.46333,5.46387,12000000.0
2007-09-03 18:20:00,5.46421,5.46421,5.46289,5.46347,16000000.0
2007-09-03 18:21:00,5.46382,5.46405,5.46316,5.46405,19000000.0
2007-09-03 18:22:00,5.46423,5.46423,5.46267,5.46267,20000000.0
2007-09-03 18:23:00,5.46395,5.46414,5.46252,5.46414,16000000.0
2007-09-03 18:24:00,5.46418,5.46421,5.464,5.46418,14000000.0
2007-09-03 18:25:00,5.46452,5.46452,5.46285,5.46357,18000000.0
2007-09-03 18:26:00,5.46414,5.46434,5.46282,5.46379,9000000.0
2007-09-03 18:27:00,5.46383,5.46383,5.46288,5.46323,16000000.0
2007-09-03 18:28:00,5.4642,5.46435,5.4637,5.46388,11000000.0
2007-09-03 18:29:00,5.46464,5.46496,5.4636,5.46416,15000000.0
2007-09-03 18:30:00,5.46384,5.46451,5.46318,5.46381,14000000.0
2007-09-03 18:31:00,5.46453,5.46453,5.46333,5.46436,19000000.0
2007-09-03 18:32:00,5.46409,5.46439,5.46307,5.46307,13000000.0
2007-09-03 18:33:00,5.46437,5.46469,5.46318,5.46469,13000000.0
2007-09-03 18:34:00,5.46323,5.46383,5.46299,5.46363,9000000.0
2007-09-03 18:35:00,5.46376,5.46376,5.46242,5.46289,14000000.0
2007-09-03 18:36:00,5.46318,5.46348,5.46255,5.46348,12000000.0
2007-09-03 18:37:00,5.4627,5.46272,5.46116,5.4626,13000000.0
2007-09-03 18:38:00,5.46084,5.4611,5.46084,5.4611,17000000.0
2007-09-03 18:39:00,5.46075,5.46095,5.46075,5.46095,18000000.0
2007-09-03 18:40:00,5.46076,5.46214,5.46076,5.46214,14000000.0
2007-09-03 18:41:00,5.46254,5.46254,5.46112,5.46112,18000000.0
2007-09-03 18:42:00,5.46055,5.46079,5.46055,5.46068,14000000.0
2007-09-03 18:43:00,5.46273,5.46344,5.46185,5.46282,14000000.0
2007-09-03 18:44:00,5.46243,5.46418,5.46177,5.46313,12000000.0
2007-09-03 18:45:00,5.463,5.4635,5.46197,5.46343,17000000.0
2007-09-03 18:46:00,5.46314,5.46392,5.46257,5.46315,15000000.0
2007-09-03 18:47:00,5.46289,5.46363,5.46267,5.4636,16000000.0
2007-09-03 18:48:00,5.46226,5.46247,5.46214,5.46237,11000000.0
2007-09-03 18:49:00,5.46234,5.4633,5.46199,5.46268,8000000.0
2007-09-03 18:50:00,5.46358,5.46381,5.46255,5.46285,16000000.0
2007-09-03 18:51:00,5.46422,5.46422,5.46391,5.46409,19000000.0
2007-09-03 18:52:00,5.46331,5.46349,5.4622,5.46254,10000000.0
2007-09-03 18:53:00,5.46255,5.46304,5.46227,5.46281,10000000.0
2007-09-03 18:54:00,5.46368,5.46368,5.46253,5.46308,11000000.0
2007-09-03 18:55:00,5.46318,5.46346,5.46209,5.46335,8000000.0
2007-09-03 18:56:00,5.46347,5.46347,5.46141,5.46259,16000000.0
2007-09-03 18:57:00,5.46079,5.46205,5.46079,5.46145,8000000.0
2007-09-03 18:58:00,5.46174,5.46179,5.45991,5.45998,13000000.0
2007-09-03 18:59:00,5.45998,5.4609,5.45963,5.46007,17000000.0
2007-09-03 19:00:00,5.4606,5.46094,5.45975,5.45975,13000000.0
2007-09-03 19:01:00,5.46139,5.46139,5.46,5.4602,12000000.0
2007-09-03 19:02:00,5.45994,5.46077,5.45956,5.46026,16000000.0
2007-09-03 19:03:00,5.46042,5.46124,5.45989,5.46124,17000000.0
2007-09-03 19:04:00,5.4605,5.46137,5.46027,5.46056,12000000.0
2007-09-03 19:05:00,5.4617,5.46177,5.46049,5.46087,17000000.0
2007-09-03 19:06:00,5.4614,5.46222,5.46033,5.46222,7000000.0
2007-09-03 19:07:00,5.46214,5.46248,5.46135,5.46185,20000000.0
2007-09-03 19:08:00,5.46203,5.46234,5.46072,5.46115,21000000.0
2007-09-03 19:09:00,5.46164,5.46164,5.46052,5.46096,16000000.0
2007-09-03 19:10:00,5.46189,5.46211,5.46008,5.46008,14000000.0
2007-09-03 19:11:00,5.46168,5.46192,5.46026,5.46043,12000000.0
2007-09-03 19:12:00,5.4615,5.46209,5.46055,5.46159,18000000.0
2007-09-03 19:13:00,5.46213,5.46359,5.46169,5.46334,14000000.0
2007-09-03 19:14:00,5.46162,5.46354,5.46162,5.46186,18000000.0
2007-09-03 19:15:00,5.4628,5.46335,5.46194,5.46255,9000000.0
2007-09-03 19:16:00,5.46242,5.46288,5.46168,5.46216,12000000.0
2007-09-03 19:17:00,5.46243,5.46336,5.46139,5.46243,14000000.0
2007-09-03 19:18:00,5.46203,5.46232,5.46159,5.46184,16000000.0
2007-09-03 19:19:00,5.46241,5.46241,5.46105,5.46123,7000000.0
2007-09-03 19:20:00,5.4611,5.4612,5.46056,5.46111,8000000.0
2007-09-03 19:21:00,5.4616,5.46188,5.46095,5.46178,18000000.0
2007-09-03 19:22:00,5.46183,5.46212,5.46153,5.46168,9000000.0
2007-09-03 19:23:00,5.46178,5.46182,5.46103,5.46131,10000000.0
2007-09-03 19:24:00,5.46086,5.46201,5.46086,5.46199,11000000.0
2007-09-03 19:25:00,5.46159,5.46201,5.46105,5.46201,17000000.0
2007-09-03 19:26:00,5.46119,5.46206,5.4611,5.46206,11000000.0
2007-09-03 19:27:00,5.4618,5.46223,5.46101,5.46101,13000000.0
2007-09-03 19:28:00,5.46219,5.46257,5.46098,5.46202,10000000.0
2007-09-03 19:29:00,5.46242,5.46259,5.46183,5.46183,11000000.0
2007-09-03 19:30:00,5.462,5.46246,5.46193,5.46246,12000000.0
2007-09-03 19:31:00,5.46257,5.4627,5.4624,5.4624,8000000.0
2007-09-03 19:32:00,5.46285,5.46285,5.46265,5.46265,11000000.0
2007-09-03 19:33:00,5.46165,5.46165,5.46145,5.46165,13000000.0
2007-09-03 19:34:00,5.46211,5.46325,5.46174,5.46313,12000000.0
2007-09-03 19:35:00,5.46317,5.46317,5.46218,5.46231,13000000.0
2007-09-03 19:36:00,5.46362,5.46405,5.46266,5.46266,12000000.0
2007-09-03 19:37:00,5.46446,5.46446,5.46313,5.46376,8000000.0
2007-09-03 19:38:00,5.4633,5.46373,5.4624,5.4624,20000000.0
2007-09-03 19:39:00,5.46229,5.46408,5.46229,5.46408,11000000.0
2007-09-03 19:40:00,5.4633,5.46356,5.46273,5.46318,11000000.0
2007-09-03 19:41:00,5.46308,5.46333,5.46308,5.46332,9000000.0
2007-09-03 19:42:00,5.46307,5.46346,5.46229,5.46229,10000000.0
2007-09-03 19:43:00,5.46384,5.46384,5.46222,5.46327,14000000.0
2007-09-03 19:44:00,5.46349,5.46349,5.46199,5.46223,15000000.0
2007-09-03 19:45:00,5.46206,5.46335,5.46206,5.46335,12000000.0
2007-09-03 19:46:00,5.46341,5.46341,5.462,5.46296,11000000.0
2007-09-03 19:47:00,5.46336,5.46336,5.46205,5.46206,10000000.0
2007-09-03 19:48:00,5.46137,5.46258,5.46112,5.46212,9000000.0
2007-09-03 19:49:00,5.46146,5.46275,5.46116,5.46116,16000000.0
2007-09-03 19:50:00,5.46192,5.46291,5.46163,5.4622,10000000.0
2007-09-03 19:51:00,5.46145,5.46295,5.46145,5.46295,11000000.0
2007-09-03 19:52:00,5.46302,5.46307,5.46242,5.46242,19000000.0
2007-09-03 19:53:00,5.46242,5.46315,5.46213,5.46275,19000000.0
2007-09-03 19:54:00,5.46209,5.46362,5.46209,5.46231,14000000.0
2007-09-03 19:55:00,5.46336,5.46392,5.4627,5.46328,16000000.0
2007-09-03 19:56:00,5.46392,5.46392,5.46205,5.46205,12000000.0
2007-09-03 19:57:00,5.46226,5.46342,5.46226,5.46342,14000000.0
2007-09-03 19:58:00,5.46405,5.46405,5.46385,5.46405,13000000.0
2007-09-03 19:59:00,5.46278,5.46285,5.46265,5.46285,10000000.0
2007-09-03 20:00:00,5.46375,5.46375,5.46355,5.46368,15000000.0
2007-09-03 20:01:00,5.46339,5.46339,5.46231,5.46288,14000000.0
2007-09-03 20:02:00,5.46179,5.46286,5.46168,5.46168,8000000.0
2007-09-03 20:03:00,5.46216,5.46279,5.46174,5.46184,13000000.0
2007-09-03 20:04:00,5.46095,5.46115,5.46095,5.46115,12000000.0
2007-09-03 20:05:00,5.46198,5.46205,5.46185,5.46198,11000000.0
2007-09-03 20:06:00,5.46284,5.463,5.4618,5.46211,10000000.0
2007-09-03 20:07:00,5.46259,5.46282,5.46155,5.46228,13000000.0
2007-09-03 20:08:00,5.461,5.46148,5.461,5.46148,16000000.0
2007-09-03 20:09:00,5.46207,5.46272,5.46177,5.46228,17000000.0
2007-09-03 20:10:00,5.46201,5.46201,5.46173,5.46195,10000000.0
2007-09-03 20:11:00,5.46165,5.46194,5.46165,5.46179,13000000.0
2007-09-03 20:12:00,5.46179,5.4627,5.46144,5.46167,15000000.0
2007-09-03 20:13:00,5.4614,5.462,5.4609,5.46092,13000000.0
2007-09-03 20:14:00,5.46102,5.46102,5.46068,5.46068,8000000.0
2007-09-03 20:15:00,5.46185,5.46227,5.4612,5.4612,10000000.0
2007-09-03 20:16:00,5.46227,5.46227,5.46079,5.46079,14000000.0
2007-09-03 20:17:00,5.46223,5.46232,5.46187,5.46187,13000000.0
2007-09-03 20:18:00,5.46215,5.46235,5.46215,5.46215,7000000.0
2007-09-03 20:19:00,5.46225,5.46251,5.46216,5.46216,11000000.0
2007-09-03 20:20:00,5.46243,5.46249,5.4622,5.46236,19000000.0
2007-09-03 20:21:00,5.46155,5.46207,5.46097,5.46138,11000000.0
2007-09-03 20:22:00,5.46138,5.46201,5.46071,5.46071,11000000.0
2007-09-03 20:23:00,5.46117,5.46164,5.46111,5.46164,13000000.0
2007-09-03 20:24:00,5.46184,5.46191,5.4616,5.46191,9000000.0
2007-09-03 20:25:00,5.46153,5.46224,5.46108,5.4617,18000000.0
2007-09-03 20:26:00,5.46065,5.46085,5.46065,5.46085,7000000.0
2007-09-03 20:27:00,5.46125,5.46125,5.46105,5.46125,9000000.0
2007-09-03 20:28:00,5.46116,5.46161,5.46079,5.46092,13000000.0
2007-09-03 20:29:00,5.46143,5.46145,5.46048,5.46132,14000000.0
2007-09-03 20:30:00,5.46151,5.46178,5.4607,5.46112,16000000.0
2007-09-03 20:31:00,5.46035,5.46055,5.46035,5.46055,22000000.0
2007-09-03 20:32:00,5.46152,5.46252,5.46092,5.46094,12000000.0
2007-09-03 20:33:00,5.46186,5.46186,5.46066,5.46066,13000000.0
2007-09-03 20:34:00,5.46105,5.46123,5.46049,5.46071,15000000.0
2007-09-03 20:35:00,5.46144,5.46216,5.46075,5.46136,16000000.0
2007-09-03 20:36:00,5.46156,5.46195,5.46121,5.46168,15000000.0
2007-09-03 20:37:00,5.46066,5.46197,5.46066,5.46165,14000000.0
2007-09-03 20:38:00,5.46141,5.46159,5.46053,5.46145,13000000.0
2007-09-03 20:39:00,5.46167,5.46183,5.46055,5.46159,18000000.0
2007-09-03 20:40:00,5.46065,5.46158,5.46044,5.46158,14000000.0
2007-09-03 20:41:00,5.46135,5.46182,5.46081,5.46127,18000000.0
2007-09-03 20:42:00,5.46177,5.46185,5.46165,5.46165,12000000.0
2007-09-03 20:43:00,5.46005,5.46185,5.46005,5.46109,18000000.0
2007-09-03 20:44:00,5.46153,5.46192,5.46116,5.46157,18000000.0
2007-09-03 20:45:00,5.46045,5.46124,5.46045,5.46092,11000000.0
2007-09-03 20:46:00,5.46085,5.4609,5.46061,5.46085,18000000.0
2007-09-03 20:47:00,5.46127,5.46202,5.46054,5.46076,20000000.0
2007-09-03 20:48:00,5.46107,5.46158,5.4604,5.46136,17000000.0
2007-09-03 20:49:00,5.46047,5.46134,5.46021,5.46059,16000000.0
2007-09-03 20:50:00,5.46012,5.46101,5.46006,5.4605,8000000.0
2007-09-03 20:51:00,5.46168,5.46168,5.46132,5.46132,8000000.0
2007-09-03 20:52:00,5.46119,5.46131,5.46107,5.46125,12000000.0
2007-09-03 20:53:00,5.46087,5.46087,5.46023,5.46023,16000000.0
2007-09-03 20:54:00,5.46,5.46009,5.45978,5.45978,15000000.0
2007-09-03 20:55:00,5.46003,5.46071,5.45969,5.46033,16000000.0
2007-09-03 20:56:00,5.45972,5.45992,5.45951,5.45968,7000000.0
2007-09-03 20:57:00,5.45862,5.45959,5.45862,5.45959,14000000.0
2007-09-03 20:58:00,5.45984,5.46009,5.45886,5.45962,10000000.0
2007-09-03 20:59:00,5.45971,5.46028,5.45917,5.46019,11000000.0
2007-09-03 21:00:00,5.45982,5.46016,5.45869,5.46016,14000000.0
2007-09-03 21:01:00,5.46039,5.46039,5.45891,5.45892,12000000.0
2007-09-03 21:02:00,5.45949,5.4604,5.45875,5.45923,17000000.0
2007-09-03 21:03:00,5.45861,5.45863,5.45807,5.45807,11000000.0
2007-09-03 21:04:00,5.45961,5.45987,5.45854,5.45872,10000000.0
2007-09-03 21:05:00,5.45923,5.46013,5.45894,5.46013,8000000.0
2007-09-03 21:06:00,5.46008,5.46236,5.46008,5.46172,13000000.0
2007-09-03 21:07:00,5.46043,5.46284,5.46026,5.46026,14000000.0
2007-09-03 21:08:00,5.46014,5.46195,5.45998,5.46116,8000000.0
2007-09-03 21:09:00,5.45963,5.46011,5.45862,5.45977,13000000.0
2007-09-03 21:10:00,5.46014,5.46014,5.45862,5.45862,17000000.0
2007-09-03 21:11:00,5.45971,5.45983,5.45911,5.45935,15000000.0
2007-09-03 21:12:00,5.45958,5.45965,5.45945,5.45945,11000000.0
2007-09-03 21:13:00,5.45929,5.46015,5.4588,5.45952,12000000.0
2007-09-03 21:14:00,5.46001,5.46034,5.45916,5.45985,14000000.0
2007-09-03 21:15:00,5.45969,5.46043,5.45969,5.45995,13000000.0
2007-09-03 21:16:00,5.45933,5.45999,5.45892,5.45892,12000000.0
2007-09-03 21:17:00,5.45958,5.45965,5.45945,5.45965,16000000.0
2007-09-03 21:18:00,5.45965,5.4597,5.45942,5.4595,15000000.0
2007-09-03 21:19:00,5.46017,5.46051,5.45918,5.45952,15000000.0
2007-09-03 21:20:00,5.45943,5.45988,5.45912,5.45943,8000000.0
2007-09-03 21:21:00,5.45888,5.46,5.45888,5.45985,17000000.0
2007-09-03 21:22:00,5.4594,5.4594,5.45891,5.45895,11000000.0
2007-09-03 21:23:00,5.45956,5.46033,5.45896,5.46006,23000000.0
2007-09-03 21:24:00,5.46042,5.46042,5.45881,5.45965,13000000.0
2007-09-03 21:25:00,5.45976,5.46022,5.45886,5.45954,15000000.0
2007-09-03 21:26:00,5.45878,5.45989,5.45856,5.4598,10000000.0
2007-09-03 21:27:00,5.45966,5.45966,5.45859,5.45859,10000000.0
2007-09-03 21:28:00,5.45958,5.45965,5.45945,5.45945,13000000.0
2007-09-03 21:29:00,5.4601,5.46039,5.46008,5.46019,10000000.0
2007-09-03 21:30:00,5.45944,5.45989,5.45884,5.45892,16000000.0
2007-09-03 21:31:00,5.45945,5.45961,5.45881,5.45895,18000000.0
2007-09-03 21:32:00,5.45969,5.46014,5.45903,5.46014,15000000.0
2007-09-03 21:33:00,5.45902,5.45976,5.45792,5.45888,13000000.0
2007-09-03 21:34:00,5.45772,5.4595,5.45772,5.45933,9000000.0
2007-09-03 21:35:00,5.45791,5.45913,5.45791,5.4584,8000000.0
2007-09-03 21:36:00,5.45899,5.45899,5.45788,5.45857,18000000.0
2007-09-03 21:37:00,5.4588,5.45909,5.45807,5.45807,22000000.0
2007-09-03 21:38:00,5.45867,5.45895,5.45789,5.45816,9000000.0
2007-09-03 21:39:00,5.45829,5.45895,5.45784,5.45879,11000000.0
2007-09-03 21:40:00,5.45873,5.45891,5.45764,5.45891,19000000.0
2007-09-03 21:41:00,5.45825,5.45871,5.45769,5.45819,12000000.0
2007-09-03 21:42:00,5.45824,5.45888,5.45787,5.45886,11000000.0
2007-09-03 21:43:00,5.45867,5.45921,5.45813,5.45813,14000000.0
2007-09-03 21:44:00,5.45884,5.45937,5.45834,5.45915,13000000.0
2007-09-03 21:45:00,5.45943,5.45943,5.4584,5.45937,12000000.0
2007-09-03 21:46:00,5.45953,5.45961,5.45833,5.45904,14000000.0
2007-09-03 21:47:00,5.45915,5.45982,5.45861,5.45929,17000000.0
2007-09-03 21:48:00,5.45904,5.46002,5.45846,5.45919,16000000.0
2007-09-03 21:49:00,5.45902,5.45953,5.45851,5.45953,14000000.0
2007-09-03 21:50:00,5.45983,5.45983,5.45882,5.45901,13000000.0
2007-09-03 21:51:00,5.45925,5.45932,5.45843,5.45909,14000000.0
2007-09-03 21:52:00,5.45778,5.45785,5.45765,5.45778,17000000.0
2007-09-03 21:53:00,5.45905,5.45905,5.45885,5.45885,27000000.0
2007-09-03 21:54:00,5.45835,5.45835,5.45815,5.45828,10000000.0
2007-09-03 21:55:00,5.45961,5.45986,5.459,5.45986,8000000.0
2007-09-03 21:56:00,5.45967,5.4602,5.45856,5.4602,16000000.0
2007-09-03 21:57:00,5.45983,5.46107,5.45893,5.46088,18000000.0
2007-09-03 21:58:00,5.4603,5.46055,5.45927,5.46047,18000000.0
2007-09-03 21:59:00,5.4603,5.46039,5.45931,5.46013,17000000.0
2007-09-03 22:00:00,5.45997,5.46035,5.45959,5.45967,9000000.0
2007-09-03 22:01:00,5.46021,5.46051,5.45929,5.45988,22000000.0
2007-09-03 22:02:00,5.46046,5.46195,5.46017,5.46133,11000000.0
2007-09-03 22:03:00,5.4619,5.46423,5.4619,5.46342,16000000.0
2007-09-03 22:04:00,5.46379,5.46408,5.463,5.46402,12000000.0
2007-09-03 22:05:00,5.46332,5.4639,5.46313,5.46381,7000000.0
2007-09-03 22:06:00,5.46354,5.4647,5.46334,5.46443,15000000.0
2007-09-03 22:07:00,5.46458,5.46641,5.46458,5.46551,19000000.0
2007-09-03 22:08:00,5.46726,5.46793,5.46667,5.46793,11000000.0
2007-09-03 22:09:00,5.46675,5.46774,5.46625,5.46625,10000000.0
2007-09-03 22:10:00,5.46624,5.46756,5.466,5.46754,10000000.0
2007-09-03 22:11:00,5.46604,5.46663,5.46528,5.46528,18000000.0
2007-09-03 22:12:00,5.46425,5.46575,5.46411,5.46517,11000000.0
2007-09-03 22:13:00,5.46414,5.46414,5.46388,5.46407,14000000.0
2007-09-03 22:14:00,5.4644,5.46465,5.46304,5.46369,24000000.0
2007-09-03 22:15:00,5.46385,5.46385,5.46297,5.463,13000000.0
2007-09-03 22:16:00,5.46335,5.46335,5.46176,5.46295,13000000.0
2007-09-03 22:17:00,5.46357,5.46357,5.46271,5.46271,8000000.0
2007-09-03 22:18:00,5.46305,5.46305,5.46285,5.46285,13000000.0
2007-09-03 22:19:00,5.46311,5.46316,5.46288,5.46305,14000000.0
2007-09-03 22:20:00,5.46302,5.46314,5.46287,5.46287,21000000.0
2007-09-03 22:21:00,5.46218,5.46225,5.46205,5.46205,13000000.0
2007-09-03 22:22:00,5.46206,5.46227,5.46202,5.46226,12000000.0
2007-09-03 22:23:00,5.46375,5.46375,5.46296,5.4631,18000000.0
2007-09-03 22:24:00,5.46298,5.46341,5.46173,5.4626,14000000.0
2007-09-03 22:25:00,5.46335,5.4636,5.46245,5.46287,13000000.0
2007-09-03 22:26:00,5.46329,5.46399,5.46221,5.46237,13000000.0
2007-09-03 22:27:00,5.46401,5.46401,5.46268,5.46401,16000000.0
2007-09-03 22:28:00,5.46313,5.46334,5.46309,5.46309,13000000.0
2007-09-03 22:29:00,5.46277,5.46302,5.46266,5.46272,21000000.0
2007-09-03 22:30:00,5.4642,5.46482,5.46298,5.46368,17000000.0
2007-09-03 22:31:00,5.46333,5.46368,5.46263,5.46267,10000000.0
2007-09-03 22:32:00,5.46217,5.46245,5.46214,5.46231,13000000.0
2007-09-03 22:33:00,5.46218,5.46245,5.46216,5.46225,13000000.0
2007-09-03 22:34:00,5.46237,5.46249,5.46225,5.46225,13000000.0
2007-09-03 22:35:00,5.46231,5.46239,5.46208,5.46239,19000000.0
2007-09-03 22:36:00,5.46245,5.46245,5.46225,5.46225,14000000.0
2007-09-03 22:37:00,5.46312,5.46344,5.4624,5.46316,17000000.0
2007-09-03 22:38:00,5.46368,5.46368,5.46286,5.46288,9000000.0
2007-09-03 22:39:00,5.46279,5.46317,5.46225,5.46253,20000000.0
2007-09-03 22:40:00,5.46165,5.46165,5.46145,5.46145,13000000.0
2007-09-03 22:41:00,5.46165,5.46171,5.46145,5.46145,13000000.0
2007-09-03 22:42:00,5.46158,5.46169,5.4614,5.4615,10000000.0
2007-09-03 22:43:00,5.46336,5.46336,5.46227,5.46236,15000000.0
2007-09-03 22:44:00,5.46329,5.46329,5.46233,5.46233,16000000.0
2007-09-03 22:45:00,5.46353,5.46353,5.46195,5.46196,14000000.0
2007-09-03 22:46:00,5.46258,5.46316,5.46211,5.46232,12000000.0
2007-09-03 22:47:00,5.46338,5.4635,5.46244,5.46271,7000000.0
2007-09-03 22:48:00,5.46245,5.46265,5.46245,5.46265,16000000.0
2007-09-03 22:49:00,5.46284,5.46306,5.46253,5.46286,10000000.0
2007-09-03 22:50:00,5.46193,5.46193,5.46167,5.46187,15000000.0
2007-09-03 22:51:00,5.46353,5.46353,5.46168,5.46207,17000000.0
2007-09-03 22:52:00,5.46308,5.46308,5.46182,5.46182,10000000.0
2007-09-03 22:53:00,5.46222,5.46274,5.4615,5.46231,20000000.0
2007-09-03 22:54:00,5.46305,5.46305,5.46205,5.46302,10000000.0
2007-09-03 22:55:00,5.46213,5.46256,5.46139,5.46229,12000000.0
2007-09-03 22:56:00,5.46206,5.46206,5.46048,5.46092,9000000.0
2007-09-03 22:57:00,5.46017,5.46139,5.46017,5.46067,18000000.0
2007-09-03 22:58:00,5.45958,5.45965,5.45945,5.45965,13000000.0
2007-09-03 22:59:00,5.46092,5.46164,5.45944,5.45944,10000000.0
2007-09-03 23:00:00,5.46067,5.46126,5.45993,5.45993,17000000.0
2007-09-03 23:01:00,5.45982,5.46068,5.45982,5.46018,13000000.0
2007-09-03 23:02:00,5.46131,5.46138,5.46013,5.46013,7000000.0
2007-09-03 23:03:00,5.46074,5.46074,5.46,5.46,16000000.0
2007-09-03 23:04:00,5.46176,5.46179,5.46065,5.46081,12000000.0
2007-09-03 23:05:00,5.46093,5.4615,5.46049,5.46074,11000000.0
2007-09-03 23:06:00,5.46083,5.46117,5.46049,5.46117,11000000.0
2007-09-03 23:07:00,5.46132,5.46165,5.46028,5.46132,13000000.0
2007-09-03 23:08:00,5.45995,5.46015,5.45995,5.46007,20000000.0
2007-09-03 23:09:00,5.46149,5.46285,5.4612,5.46176,16000000.0
2007-09-03 23:10:00,5.46265,5.46268,5.46158,5.46212,16000000.0
2007-09-03 23:11:00,5.46129,5.4622,5.46129,5.46203,10000000.0
2007-09-03 23:12:00,5.4619,5.46201,5.46107,5.46201,12000000.0
2007-09-03 23:13:00,5.46209,5.46229,5.46139,5.46152,16000000.0
2007-09-03 23:14:00,5.46172,5.46224,5.46143,5.46222,9000000.0
2007-09-03 23:15:00,5.46145,5.46188,5.46107,5.46159,9000000.0
2007-09-03 23:16:00,5.46221,5.46292,5.46144,5.46215,18000000.0
2007-09-03 23:17:00,5.46172,5.46217,5.46091,5.46216,8000000.0
2007-09-03 23:18:00,5.46193,5.46225,5.46146,5.46199,10000000.0
2007-09-03 23:19:00,5.462,5.462,5.46117,5.46169,9000000.0
2007-09-03 23:20:00,5.46126,5.46203,5.46074,5.46169,17000000.0
2007-09-03 23:21:00,5.46106,5.46168,5.46106,5.46165,11000000.0
2007-09-03 23:22:00,5.46145,5.4615,5.46074,5.46074,12000000.0
2007-09-03 23:23:00,5.46148,5.46155,5.46135,5.46148,12000000.0
2007-09-03 23:24:00,5.46154,5.46201,5.46101,5.46104,12000000.0
2007-09-03 23:25:00,5.4613,5.46177,5.46085,5.46156,9000000.0
2007-09-03 23:26:00,5.46048,5.46055,5.46035,5.46035,14000000.0
2007-09-03 23:27:00,5.46088,5.46137,5.46039,5.46114,17000000.0
2007-09-03 23:28:00,5.46111,5.46147,5.46088,5.46125,15000000.0
2007-09-03 23:29:00,5.46122,5.46137,5.4606,5.46095,11000000.0
2007-09-03 23:30:00,5.46038,5.46175,5.46038,5.46136,14000000.0
2007-09-03 23:31:00,5.46136,5.46152,5.46109,5.46128,7000000.0
2007-09-03 23:32:00,5.45998,5.46005,5.45985,5.45985,15000000.0
2007-09-03 23:33:00,5.46144,5.46169,5.46092,5.46157,7000000.0
2007-09-03 23:34:00,5.46106,5.46262,5.46058,5.46262,10000000.0
2007-09-03 23:35:00,5.46223,5.46321,5.46146,5.46218,12000000.0
2007-09-03 23:36:00,5.46225,5.46245,5.46225,5.46245,10000000.0
2007-09-03 23:37:00,5.46142,5.4619,5.46121,5.4616,14000000.0
2007-09-03 23:38:00,5.46166,5.46335,5.46138,5.46335,17000000.0
2007-09-03 23:39:00,5.46207,5.46272,5.46163,5.46206,9000000.0
2007-09-03 23:40:00,5.46219,5.46227,5.46134,5.46197,12000000.0
2007-09-03 23:41:00,5.46189,5.4619,5.46094,5.46168,9000000.0
2007-09-03 23:42:00,5.46075,5.46181,5.46075,5.46152,15000000.0
2007-09-03 23:43:00,5.46119,5.46171,5.46075,5.46109,13000000.0
2007-09-03 23:44:00,5.46145,5.46168,5.46106,5.46145,8000000.0
2007-09-03 23:45:00,5.46136,5.46137,5.46106,5.46131,12000000.0
2007-09-03 23:46:00,5.4612,5.46138,5.46112,5.46113,20000000.0
2007-09-03 23:47:00,5.46118,5.46142,5.46037,5.46095,19000000.0
2007-09-03 23:48:00,5.46095,5.46115,5.46095,5.46115,14000000.0
2007-09-03 23:49:00,5.46088,5.46113,5.46002,5.46113,12000000.0
2007-09-03 23:50:00,5.46052,5.46104,5.45989,5.46104,10000000.0
2007-09-03 23:51:00,5.46099,5.46119,5.46015,5.46063,14000000.0
2007-09-03 23:52:00,5.46075,5.46104,5.46014,5.46039,13000000.0
2007-09-03 23:53:00,5.46045,5.46089,5.45953,5.46018,16000000.0
2007-09-03 23:54:00,5.46033,5.46077,5.46008,5.46077,13000000.0
2007-09-03 23:55:00,5.46123,5.46127,5.46042,5.46102,16000000.0
2007-09-03 23:56:00,5.46051,5.46116,5.46042,5.46101,12000000.0
2007-09-03 23:57:00,5.46055,5.46099,5.46011,5.46055,14000000.0
2007-09-03 23:58:00,5.46075,5.46075,5.46013,5.46013,16000000.0
2007-09-03 23:59:00,5.46001,5.46019,5.45992,5.45995,12000000.0
2007-09-04 00:00:00,5.45947,5.46062,5.45912,5.45983,17000000.0
2007-09-04 00:01:00,5.4591,5.46054,5.4591,5.46023,12000000.0
2007-09-04 00:02:00,5.45967,5.46107,5.45967,5.46055,11000000.0
2007-09-04 00:03:00,5.45994,5.46127,5.45994,5.4606,7000000.0
2007-09-04 00:04:00,5.46147,5.46202,5.46113,5.46146,16000000.0
2007-09-04 00:05:00,5.46182,5.46234,5.46137,5.46137,17000000.0
2007-09-04 00:06:00,5.46163,5.46191,5.46139,5.46164,10000000.0
2007-09-04 00:07:00,5.46185,5.46221,5.46069,5.46182,19000000.0
2007-09-04 00:08:00,5.4613,5.46166,5.46063,5.46097,9000000.0
2007-09-04 00:09:00,5.46206,5.46218,5.46079,5.46081,19000000.0
2007-09-04 00:10:00,5.46039,5.46145,5.46039,5.46106,16000000.0
2007-09-04 00:11:00,5.46008,5.46015,5.45995,5.46015,9000000.0
2007-09-04 00:12:00,5.46093,5.46145,5.46034,5.46034,11000000.0
2007-09-04 00:13:00,5.46043,5.46113,5.46037,5.46044,8000000.0
2007-09-04 00:14:00,5.46049,5.46078,5.45974,5.45983,9000000.0
2007-09-04 00:15:00,5.4611,5.46137,5.46031,5.4605,15000000.0
2007-09-04 00:16:00,5.46081,5.46081,5.45946,5.46041,18000000.0
2007-09-04 00:17:00,5.45975,5.4603,5.45947,5.46019,21000000.0
2007-09-04 00:18:00,5.46004,5.46114,5.45965,5.45989,16000000.0
2007-09-04 00:19:00,5.46089,5.46106,5.46083,5.46083,12000000.0
2007-09-04 00:20:00,5.46089,5.46095,5.46023,5.46043,13000000.0
2007-09-04 00:21:00,5.46064,5.46101,5.45999,5.46041,13000000.0
2007-09-04 00:22:00,5.46123,5.46177,5.46015,5.46177,13000000.0
2007-09-04 00:23:00,5.46074,5.46246,5.46074,5.46184,11000000.0
2007-09-04 00:24:00,5.46126,5.46213,5.46093,5.46156,10000000.0
2007-09-04 00:25:00,5.46139,5.46176,5.46046,5.46176,16000000.0
2007-09-04 00:26:00,5.46146,5.46158,5.4607,5.4607,13000000.0
2007-09-04 00:27:00,5.4615,5.46154,5.46031,5.4612,16000000.0
2007-09-04 00:28:00,5.46108,5.46115,5.46095,5.46108,13000000.0
2007-09-04 00:29:00,5.46115,5.46128,5.46095,5.46095,10000000.0
2007-09-04 00:30:00,5.46009,5.46087,5.45967,5.46017,15000000.0
2007-09-04 00:31:00,5.46008,5.46034,5.45881,5.45971,18000000.0
2007-09-04 00:32:00,5.45977,5.46062,5.45977,5.46038,14000000.0
2007-09-04 00:33:00,5.45981,5.46046,5.45977,5.45977,13000000.0
2007-09-04 00:34:00,5.46066,5.46128,5.46018,5.4608,11000000.0
2007-09-04 00:35:00,5.4608,5.4612,5.46019,5.46068,13000000.0
2007-09-04 00:36:00,5.45974,5.46047,5.45974,5.46035,12000000.0
2007-09-04 00:37:00,5.46126,5.46151,5.46029,5.46086,10000000.0
2007-09-04 00:38:00,5.46017,5.46168,5.46017,5.46168,11000000.0
2007-09-04 00:39:00,5.46025,5.46184,5.46015,5.46098,16000000.0
2007-09-04 00:40:00,5.46063,5.46166,5.46062,5.46166,10000000.0
2007-09-04 00:41:00,5.46208,5.46221,5.46124,5.46124,15000000.0
2007-09-04 00:42:00,5.46128,5.46248,5.46128,5.4622,10000000.0
2007-09-04 00:43:00,5.46249,5.46267,5.46203,5.46267,8000000.0
2007-09-04 00:44:00,5.46211,5.4626,5.46172,5.46233,7000000.0
2007-09-04 00:45:00,5.4616,5.4627,5.4616,5.4627,10000000.0
2007-09-04 00:46:00,5.46247,5.46294,5.46195,5.46256,18000000.0
2007-09-04 00:47:00,5.46266,5.4629,5.46178,5.46213,18000000.0
2007-09-04 00:48:00,5.46284,5.46326,5.46162,5.46162,15000000.0
2007-09-04 00:49:00,5.46293,5.46331,5.46205,5.46312,19000000.0
2007-09-04 00:50:00,5.46292,5.46309,5.46284,5.46287,15000000.0
2007-09-04 00:51:00,5.46294,5.463,5.4627,5.4628,12000000.0
2007-09-04 00:52:00,5.46193,5.46219,5.46193,5.46199,15000000.0
2007-09-04 00:53:00,5.4638,5.4638,5.46255,5.46255,9000000.0
2007-09-04 00:54:00,5.4638,5.4638,5.46232,5.46287,17000000.0
2007-09-04 00:55:00,5.46357,5.46402,5.46322,5.4636,11000000.0
2007-09-04 00:56:00,5.46363,5.46546,5.46363,5.46467,23000000.0
2007-09-04 00:57:00,5.46502,5.46514,5.46411,5.46494,11000000.0
2007-09-04 00:58:00,5.4642,5.4649,5.464,5.46474,11000000.0
2007-09-04 00:59:00,5.46468,5.46513,5.46463,5.46477,11000000.0
2007-09-04 01:00:00,5.46533,5.46534,5.46439,5.46448,14000000.0
2007-09-04 01:01:00,5.4652,5.46526,5.46449,5.46504,9000000.0
2007-09-04 01:02:00,5.46581,5.46593,5.46445,5.4652,13000000.0
2007-09-04 01:03:00,5.46548,5.46598,5.46455,5.46457,18000000.0
2007-09-04 01:04:00,5.46431,5.46564,5.46415,5.4644,11000000.0
2007-09-04 01:05:00,5.46527,5.46527,5.46406,5.46406,13000000.0
2007-09-04 01:06:00,5.46439,5.46498,5.46406,5.46477,9000000.0
2007-09-04 01:07:00,5.46358,5.46365,5.46345,5.46358,15000000.0
2007-09-04 01:08:00,5.46455,5.46475,5.46455,5.46455,15000000.0
2007-09-04 01:09:00,5.46466,5.46489,5.46333,5.46381,14000000.0
2007-09-04 01:10:00,5.46405,5.46481,5.46348,5.464,13000000.0
2007-09-04 01:11:00,5.4633,5.46434,5.46303,5.46434,7000000.0
2007-09-04 01:12:00,5.46328,5.46405,5.46294,5.46294,17000000.0
2007-09-04 01:13:00,5.46387,5.464,5.46278,5.46325,18000000.0
2007-09-04 01:14:00,5.46329,5.46349,5.46316,5.46338,14000000.0
2007-09-04 01:15:00,5.46286,5.46418,5.46286,5.46396,10000000.0
2007-09-04 01:16:00,5.46434,5.46515,5.46378,5.46425,18000000.0
2007-09-04 01:17:00,5.46464,5.46501,5.46362,5.46362,16000000.0
2007-09-04 01:18:00,5.46408,5.4642,5.46284,5.46392,13000000.0
2007-09-04 01:19:00,5.46335,5.46376,5.46257,5.46268,12000000.0
2007-09-04 01:20:00,5.46383,5.46383,5.46232,5.46298,15000000.0
2007-09-04 01:21:00,5.46244,5.46366,5.46235,5.46366,14000000.0
2007-09-04 01:22:00,5.46297,5.46451,5.46287,5.46388,13000000.0
2007-09-04 01:23:00,5.464,5.46449,5.46315,5.4636,14000000.0
2007-09-04 01:24:00,5.46375,5.46458,5.46295,5.46295,15000000.0
2007-09-04 01:25:00,5.46349,5.46421,5.4629,5.46392,17000000.0
2007-09-04 01:26:00,5.46352,5.46444,5.46331,5.46333,14000000.0
2007-09-04 01:27:00,5.46347,5.46495,5.46339,5.46382,13000000.0
2007-09-04 01:28:00,5.46465,5.46465,5.46313,5.46313,9000000.0
2007-09-04 01:29:00,5.46514,5.46514,5.46409,5.46446,11000000.0
2007-09-04 01:30:00,5.46434,5.46522,5.4638,5.46414,20000000.0
2007-09-04 01:31:00,5.46396,5.46433,5.4637,5.46433,9000000.0
2007-09-04 01:32:00,5.46409,5.46413,5.4632,5.46356,7000000.0
2007-09-04 01:33:00,5.46375,5.4648,5.4631,5.46476,13000000.0
2007-09-04 01:34:00,5.46423,5.46436,5.46355,5.46399,10000000.0
2007-09-04 01:35:00,5.46318,5.46366,5.46318,5.46364,17000000.0
2007-09-04 01:36:00,5.46383,5.46383,5.46301,5.46352,16000000.0
2007-09-04 01:37:00,5.4641,5.46465,5.46397,5.46419,13000000.0
2007-09-04 01:38:00,5.46453,5.46459,5.46351,5.46366,15000000.0
2007-09-04 01:39:00,5.46453,5.46493,5.46348,5.46421,13000000.0
2007-09-04 01:40:00,5.46374,5.46494,5.46374,5.46382,14000000.0
2007-09-04 01:41:00,5.46353,5.46455,5.46353,5.46374,12000000.0
2007-09-04 01:42:00,5.46424,5.46478,5.46325,5.46325,14000000.0
2007-09-04 01:43:00,5.46387,5.46467,5.46316,5.46337,18000000.0
2007-09-04 01:44:00,5.46434,5.4652,5.46388,5.4651,12000000.0
2007-09-04 01:45:00,5.46394,5.46454,5.46329,5.46452,19000000.0
2007-09-04 01:46:00,5.46391,5.46391,5.4636,5.46364,15000000.0
2007-09-04 01:47:00,5.46358,5.46387,5.46358,5.46373,10000000.0
2007-09-04 01:48:00,5.46437,5.46457,5.46315,5.46423,14000000.0
2007-09-04 01:49:00,5.46432,5.46444,5.46417,5.46417,16000000.0
2007-09-04 01:50:00,5.46395,5.46395,5.46375,5.46395,18000000.0
2007-09-04 01:51:00,5.46323,5.46386,5.46283,5.46335,16000000.0
2007-09-04 01:52:00,5.46424,5.46425,5.46284,5.46425,10000000.0
2007-09-04 01:53:00,5.46297,5.46416,5.46297,5.46415,15000000.0
2007-09-04 01:54:00,5.4634,5.46457,5.46307,5.46457,14000000.0
2007-09-04 01:55:00,5.46315,5.46462,5.46315,5.46456,14000000.0
2007-09-04 01:56:00,5.46417,5.46475,5.46357,5.46357,8000000.0
2007-09-04 01:57:00,5.46482,5.46482,5.46355,5.46433,10000000.0
2007-09-04 01:58:00,5.4644,5.46473,5.46341,5.46469,21000000.0
2007-09-04 01:59:00,5.46539,5.46601,5.46407,5.4648,16000000.0
2007-09-04 02:00:00,5.46439,5.46525,5.46409,5.46494,11000000.0
2007-09-04 02:01:00,5.46601,5.46601,5.46489,5.46585,11000000.0
2007-09-04 02:02:00,5.46568,5.46595,5.46459,5.46459,13000000.0
2007-09-04 02:03:00,5.46549,5.46549,5.46459,5.4647,8000000.0
2007-09-04 02:04:00,5.46462,5.46521,5.46387,5.46486,18000000.0
2007-09-04 02:05:00,5.46512,5.46542,5.46432,5.46518,14000000.0
2007-09-04 02:06:00,5.46482,5.46536,5.46438,5.46488,18000000.0
2007-09-04 02:07:00,5.46451,5.46514,5.46377,5.46496,12000000.0
2007-09-04 02:08:00,5.46458,5.46478,5.46319,5.46437,12000000.0
2007-09-04 02:09:00,5.46484,5.46484,5.46383,5.46418,11000000.0
2007-09-04 02:10:00,5.46354,5.46455,5.46347,5.46455,10000000.0
2007-09-04 02:11:00,5.46452,5.46452,5.46357,5.46451,16000000.0
2007-09-04 02:12:00,5.4643,5.46451,5.46327,5.4635,17000000.0
2007-09-04 02:13:00,5.46462,5.46479,5.46328,5.46328,9000000.0
2007-09-04 02:14:00,5.46376,5.46498,5.46325,5.46498,16000000.0
2007-09-04 02:15:00,5.46372,5.46518,5.46369,5.46475,15000000.0
2007-09-04 02:16:00,5.46473,5.46571,5.46421,5.46478,16000000.0
2007-09-04 02:17:00,5.46501,5.46524,5.46427,5.46476,14000000.0
2007-09-04 02:18:00,5.46505,5.46505,5.46363,5.46419,16000000.0
2007-09-04 02:19:00,5.46501,5.46506,5.46388,5.46429,11000000.0
2007-09-04 02:20:00,5.4641,5.46492,5.46393,5.46461,10000000.0
2007-09-04 02:21:00,5.46381,5.46481,5.46306,5.46441,18000000.0
2007-09-04 02:22:00,5.46419,5.46419,5.46234,5.46313,15000000.0
2007-09-04 02:23:00,5.46287,5.46419,5.46287,5.46316,16000000.0
2007-09-04 02:24:00,5.46397,5.46453,5.46329,5.46329,12000000.0
2007-09-04 02:25:00,5.46352,5.46493,5.46352,5.46374,18000000.0
2007-09-04 02:26:00,5.46411,5.46454,5.46359,5.46375,8000000.0
2007-09-04 02:27:00,5.46473,5.46501,5.46385,5.46491,12000000.0
2007-09-04 02:28:00,5.46379,5.46505,5.46356,5.46502,15000000.0
2007-09-04 02:29:00,5.46438,5.4647,5.46353,5.46424,15000000.0
2007-09-04 02:30:00,5.46418,5.46556,5.46354,5.46481,19000000.0
2007-09-04 02:31:00,5.46526,5.46526,5.46352,5.46352,13000000.0
2007-09-04 02:32:00,5.46385,5.46385,5.46365,5.46365,17000000.0
2007-09-04 02:33:00,5.46557,5.46571,5.4644,5.46455,10000000.0
2007-09-04 02:34:00,5.46429,5.46618,5.46429,5.46589,11000000.0
2007-09-04 02:35:00,5.46517,5.46611,5.46508,5.46611,14000000.0
2007-09-04 02:36:00,5.46505,5.46617,5.46478,5.465,13000000.0
2007-09-04 02:37:00,5.46595,5.46626,5.4652,5.46588,9000000.0
2007-09-04 02:38:00,5.46542,5.46542,5.46376,5.46376,12000000.0
2007-09-04 02:39:00,5.46437,5.46509,5.46417,5.4649,11000000.0
2007-09-04 02:40:00,5.46442,5.46574,5.46403,5.46416,19000000.0
2007-09-04 02:41:00,5.46479,5.46521,5.46427,5.46427,12000000.0
2007-09-04 02:42:00,5.46478,5.46579,5.4647,5.465,11000000.0
2007-09-04 02:43:00,5.46537,5.46556,5.4643,5.46477,12000000.0
2007-09-04 02:44:00,5.46499,5.46542,5.46453,5.46518,9000000.0
2007-09-04 02:45:00,5.46418,5.46536,5.46416,5.46458,13000000.0
2007-09-04 02:46:00,5.46418,5.4646,5.46381,5.46381,11000000.0
2007-09-04 02:47:00,5.46398,5.4654,5.46398,5.4654,10000000.0
2007-09-04 02:48:00,5.46528,5.46528,5.46446,5.4648,11000000.0
2007-09-04 02:49:00,5.46456,5.4655,5.46456,5.46477,10000000.0
2007-09-04 02:50:00,5.46473,5.46551,5.46434,5.46447,17000000.0
2007-09-04 02:51:00,5.46476,5.4655,5.46428,5.46481,15000000.0
2007-09-04 02:52:00,5.465,5.46532,5.46447,5.46468,13000000.0
2007-09-04 02:53:00,5.46559,5.46582,5.46488,5.46488,12000000.0
2007-09-04 02:54:00,5.46558,5.46558,5.46454,5.46505,13000000.0
2007-09-04 02:55:00,5.46557,5.46559,5.46465,5.46504,13000000.0
2007-09-04 02:56:00,5.46534,5.46581,5.4644,5.46574,13000000.0
2007-09-04 02:57:00,5.46528,5.46565,5.46486,5.46561,10000000.0
2007-09-04 02:58:00,5.46552,5.46552,5.46434,5.46547,15000000.0
2007-09-04 02:59:00,5.46469,5.4656,5.46432,5.46534,12000000.0
2007-09-04 03:00:00,5.46544,5.46577,5.46468,5.46577,17000000.0
2007-09-04 03:01:00,5.46506,5.46568,5.46454,5.46568,9000000.0
2007-09-04 03:02:00,5.46482,5.46563,5.46463,5.46563,15000000.0
2007-09-04 03:03:00,5.46547,5.46547,5.46432,5.46432,14000000.0
2007-09-04 03:04:00,5.46406,5.4648,5.46302,5.46302,11000000.0
2007-09-04 03:05:00,5.46458,5.46458,5.46352,5.46446,12000000.0
2007-09-04 03:06:00,5.46441,5.46478,5.46409,5.46478,12000000.0
2007-09-04 03:07:00,5.46431,5.46486,5.46394,5.4646,18000000.0
2007-09-04 03:08:00,5.46435,5.46455,5.46435,5.46448,9000000.0
2007-09-04 03:09:00,5.46395,5.46518,5.46395,5.46448,9000000.0
2007-09-04 03:10:00,5.46436,5.46584,5.464,5.46578,11000000.0
2007-09-04 03:11:00,5.46563,5.46563,5.46462,5.46531,16000000.0
2007-09-04 03:12:00,5.46595,5.46595,5.46454,5.46538,8000000.0
2007-09-04 03:13:00,5.46534,5.46588,5.46479,5.46534,12000000.0
2007-09-04 03:14:00,5.4647,5.46583,5.46466,5.46583,16000000.0
2007-09-04 03:15:00,5.46551,5.46551,5.46462,5.46524,10000000.0
2007-09-04 03:16:00,5.46492,5.46726,5.46492,5.46639,16000000.0
2007-09-04 03:17:00,5.46703,5.46824,5.46665,5.46676,16000000.0
2007-09-04 03:18:00,5.46648,5.46748,5.466,5.46726,9000000.0
2007-09-04 03:19:00,5.46545,5.46745,5.46545,5.4668,10000000.0
2007-09-04 03:20:00,5.46676,5.46733,5.46587,5.46728,20000000.0
2007-09-04 03:21:00,5.4663,5.46753,5.46611,5.46637,18000000.0
2007-09-04 03:22:00,5.46627,5.46737,5.4662,5.4662,15000000.0
2007-09-04 03:23:00,5.46647,5.46747,5.46606,5.46606,15000000.0
2007-09-04 03:24:00,5.46686,5.46696,5.46597,5.46696,12000000.0
2007-09-04 03:25:00,5.46714,5.46727,5.46617,5.46707,15000000.0
2007-09-04 03:26:00,5.46748,5.46748,5.46621,5.46737,19000000.0
2007-09-04 03:27:00,5.4677,5.4677,5.4664,5.46721,8000000.0
2007-09-04 03:28:00,5.46727,5.46727,5.4663,5.46705,13000000.0
2007-09-04 03:29:00,5.46672,5.46722,5.46578,5.46722,9000000.0
2007-09-04 03:30:00,5.4668,5.4668,5.46571,5.46654,17000000.0
2007-09-04 03:31:00,5.46542,5.4668,5.46542,5.46551,7000000.0
2007-09-04 03:32:00,5.46666,5.46735,5.46577,5.46578,15000000.0
2007-09-04 03:33:00,5.46649,5.46718,5.46575,5.46646,14000000.0
2007-09-04 03:34:00,5.46617,5.46649,5.46497,5.4656,13000000.0
2007-09-04 03:35:00,5.46525,5.46547,5.4639,5.46492,9000000.0
2007-09-04 03:36:00,5.46501,5.46524,5.46368,5.46368,13000000.0
2007-09-04 03:37:00,5.4647,5.46521,5.46345,5.46521,13000000.0
2007-09-04 03:38:00,5.46501,5.46501,5.4638,5.46408,14000000.0
2007-09-04 03:39:00,5.46442,5.46471,5.463,5.463,11000000.0
2007-09-04 03:40:00,5.46413,5.46444,5.46297,5.46377,12000000.0
2007-09-04 03:41:00,5.46385,5.46461,5.46313,5.46391,19000000.0
2007-09-04 03:42:00,5.46416,5.46473,5.46362,5.46473,10000000.0
2007-09-04 03:43:00,5.46478,5.46523,5.46396,5.46447,12000000.0
2007-09-04 03:44:00,5.46407,5.46449,5.46299,5.46438,12000000.0
2007-09-04 03:45:00,5.46409,5.46459,5.46307,5.46433,14000000.0
2007-09-04 03:46:00,5.46435,5.46503,5.46332,5.46384,13000000.0
2007-09-04 03:47:00,5.46294,5.46396,5.46263,5.46381,9000000.0
2007-09-04 03:48:00,5.46402,5.46425,5.46231,5.46231,8000000.0
2007-09-04 03:49:00,5.46338,5.46351,5.46117,5.46274,19000000.0
2007-09-04 03:50:00,5.46289,5.46289,5.46134,5.46279,12000000.0
2007-09-04 03:51:00,5.46218,5.46273,5.46127,5.46191,15000000.0
2007-09-04 03:52:00,5.46334,5.46334,5.46154,5.46279,11000000.0
2007-09-04 03:53:00,5.46308,5.46309,5.46201,5.46237,12000000.0
2007-09-04 03:54:00,5.46229,5.46283,5.46165,5.46238,12000000.0
2007-09-04 03:55:00,5.46245,5.46308,5.46211,5.46274,12000000.0
2007-09-04 03:56:00,5.46315,5.46325,5.46234,5.46293,14000000.0
2007-09-04 03:57:00,5.46333,5.46354,5.46204,5.46227,15000000.0
2007-09-04 03:58:00,5.4636,5.4641,5.4626,5.46361,12000000.0
2007-09-04 03:59:00,5.46373,5.46373,5.46259,5.46358,17000000.0
2007-09-04 04:00:00,5.46354,5.46354,5.46203,5.46203,14000000.0
2007-09-04 04:01:00,5.46357,5.46357,5.46222,5.46312,13000000.0
2007-09-04 04:02:00,5.46335,5.46423,5.46276,5.46422,16000000.0
2007-09-04 04:03:00,5.46383,5.46438,5.46309,5.46405,14000000.0
2007-09-04 04:04:00,5.46365,5.46378,5.4629,5.46324,19000000.0
2007-09-04 04:05:00,5.4641,5.46422,5.4626,5.4626,12000000.0
2007-09-04 04:06:00,5.46348,5.46385,5.46217,5.46252,18000000.0
2007-09-04 04:07:00,5.46327,5.46374,5.46237,5.46237,16000000.0
2007-09-04 04:08:00,5.46284,5.46345,5.46261,5.46345,8000000.0
2007-09-04 04:09:00,5.46323,5.46386,5.46294,5.46359,13000000.0
2007-09-04 04:10:00,5.46262,5.46399,5.46255,5.46331,14000000.0
2007-09-04 04:11:00,5.46239,5.46422,5.46197,5.4641,18000000.0
2007-09-04 04:12:00,5.46424,5.46424,5.46319,5.46355,10000000.0
2007-09-04 04:13:00,5.46355,5.46355,5.46335,5.46348,14000000.0
2007-09-04 04:14:00,5.46415,5.46415,5.46259,5.46259,20000000.0
2007-09-04 04:15:00,5.4641,5.4641,5.46295,5.46366,14000000.0
2007-09-04 04:16:00,5.46361,5.46407,5.46345,5.46345,15000000.0
2007-09-04 04:17:00,5.46389,5.46441,5.46271,5.46356,22000000.0
2007-09-04 04:18:00,5.46377,5.46432,5.46275,5.46381,17000000.0
2007-09-04 04:19:00,5.46371,5.46381,5.46327,5.46328,12000000.0
2007-09-04 04:20:00,5.46408,5.46413,5.46297,5.4631,17000000.0
2007-09-04 04:21:00,5.4633,5.46385,5.4633,5.46341,13000000.0
2007-09-04 04:22:00,5.46367,5.46375,5.46355,5.46375,14000000.0
2007-09-04 04:23:00,5.46325,5.46325,5.46305,5.46325,9000000.0
2007-09-04 04:24:00,5.46301,5.46324,5.46294,5.46295,9000000.0
2007-09-04 04:25:00,5.46295,5.46315,5.46295,5.46315,13000000.0
2007-09-04 04:26:00,5.46295,5.46315,5.46288,5.46295,12000000.0
2007-09-04 04:27:00,5.46297,5.46371,5.46297,5.46336,16000000.0
2007-09-04 04:28:00,5.46305,5.46325,5.46305,5.46325,11000000.0
2007-09-04 04:29:00,5.46337,5.46398,5.46278,5.46398,20000000.0
2007-09-04 04:30:00,5.46365,5.4644,5.46305,5.46372,16000000.0
2007-09-04 04:31:00,5.46327,5.46393,5.46292,5.46292,12000000.0
2007-09-04 04:32:00,5.46314,5.46379,5.46298,5.46298,11000000.0
2007-09-04 04:33:00,5.46333,5.46364,5.46259,5.46364,14000000.0
2007-09-04 04:34:00,5.46336,5.46376,5.46304,5.46359,11000000.0
2007-09-04 04:35:00,5.46382,5.46444,5.46319,5.46371,14000000.0
2007-09-04 04:36:00,5.46333,5.46461,5.46324,5.46441,11000000.0
2007-09-04 04:37:00,5.46479,5.46587,5.46399,5.46512,15000000.0
2007-09-04 04:38:00,5.46456,5.46605,5.4641,5.4659,7000000.0
2007-09-04 04:39:00,5.46604,5.46604,5.46438,5.46438,19000000.0
2007-09-04 04:40:00,5.46473,5.46533,5.46417,5.46417,14000000.0
2007-09-04 04:41:00,5.46505,5.46539,5.46467,5.46501,12000000.0
2007-09-04 04:42:00,5.46524,5.46524,5.46486,5.46486,11000000.0
2007-09-04 04:43:00,5.46584,5.46613,5.46508,5.46586,15000000.0
2007-09-04 04:44:00,5.46571,5.46686,5.46497,5.46669,13000000.0
2007-09-04 04:45:00,5.46672,5.46672,5.46577,5.46645,19000000.0
2007-09-04 04:46:00,5.4664,5.46711,5.46516,5.46602,14000000.0
2007-09-04 04:47:00,5.46535,5.46611,5.46511,5.46611,7000000.0
2007-09-04 04:48:00,5.46689,5.46689,5.46501,5.46596,14000000.0
2007-09-04 04:49:00,5.4659,5.46607,5.46504,5.46504,12000000.0
2007-09-04 04:50:00,5.46529,5.46624,5.46529,5.46557,9000000.0
2007-09-04 04:51:00,5.4661,5.46635,5.46438,5.46561,16000000.0
2007-09-04 04:52:00,5.46567,5.46567,5.4646,5.46462,14000000.0
2007-09-04 04:53:00,5.4656,5.46615,5.46504,5.46577,12000000.0
2007-09-04 04:54:00,5.46516,5.46616,5.46498,5.46498,9000000.0
2007-09-04 04:55:00,5.46514,5.46526,5.46468,5.465,19000000.0
2007-09-04 04:56:00,5.46563,5.46629,5.46508,5.46629,17000000.0
2007-09-04 04:57:00,5.46553,5.46654,5.46498,5.46557,15000000.0
2007-09-04 04:58:00,5.465,5.4655,5.465,5.46506,7000000.0
2007-09-04 04:59:00,5.46589,5.46632,5.46489,5.46489,10000000.0
2007-09-04 05:00:00,5.46537,5.46604,5.46493,5.46533,19000000.0
2007-09-04 05:01:00,5.46496,5.46554,5.4649,5.46554,8000000.0
2007-09-04 05:02:00,5.46563,5.46576,5.46442,5.46505,8000000.0
2007-09-04 05:03:00,5.46509,5.46567,5.4646,5.46518,13000000.0
2007-09-04 05:04:00,5.46571,5.46627,5.46516,5.46587,16000000.0
2007-09-04 05:05:00,5.46571,5.46571,5.46422,5.46491,17000000.0
2007-09-04 05:06:00,5.4637,5.46492,5.46366,5.46492,15000000.0
2007-09-04 05:07:00,5.4636,5.46522,5.4636,5.46424,9000000.0
2007-09-04 05:08:00,5.46495,5.46498,5.46396,5.46417,14000000.0
2007-09-04 05:09:00,5.46414,5.46554,5.46414,5.46453,15000000.0
2007-09-04 05:10:00,5.46491,5.46516,5.46441,5.46454,13000000.0
2007-09-04 05:11:00,5.46428,5.46527,5.46428,5.46527,13000000.0
2007-09-04 05:12:00,5.46432,5.4655,5.46418,5.46536,15000000.0
2007-09-04 05:13:00,5.46427,5.46548,5.46379,5.46548,14000000.0
2007-09-04 05:14:00,5.46377,5.46504,5.46377,5.46405,13000000.0
2007-09-04 05:15:00,5.46551,5.46567,5.46451,5.46564,15000000.0
2007-09-04 05:16:00,5.46563,5.46585,5.46474,5.46552,12000000.0
2007-09-04 05:17:00,5.46574,5.466,5.46493,5.466,13000000.0
2007-09-04 05:18:00,5.46411,5.46578,5.46411,5.46546,14000000.0
2007-09-04 05:19:00,5.46507,5.46547,5.46473,5.46506,9000000.0
2007-09-04 05:20:00,5.46535,5.46614,5.46447,5.46447,12000000.0
2007-09-04 05:21:00,5.46616,5.46616,5.46502,5.46574,9000000.0
2007-09-04 05:22:00,5.46636,5.46636,5.4648,5.46499,13000000.0
2007-09-04 05:23:00,5.46563,5.46627,5.46524,5.46549,9000000.0
2007-09-04 05:24:00,5.46556,5.46607,5.46529,5.46607,13000000.0
2007-09-04 05:25:00,5.46605,5.46605,5.46585,5.46585,10000000.0
2007-09-04 05:26:00,5.4665,5.4665,5.46601,5.4661,11000000.0
2007-09-04 05:27:00,5.4665,5.4665,5.46613,5.46621,20000000.0
2007-09-04 05:28:00,5.46582,5.46591,5.4651,5.4651,11000000.0
2007-09-04 05:29:00,5.46568,5.46575,5.46555,5.46555,8000000.0
2007-09-04 05:30:00,5.46615,5.46615,5.46595,5.46595,13000000.0
2007-09-04 05:31:00,5.46593,5.4661,5.46583,5.46591,12000000.0
2007-09-04 05:32:00,5.46621,5.46639,5.46541,5.46583,14000000.0
2007-09-04 05:33:00,5.46685,5.46685,5.46657,5.46665,10000000.0
2007-09-04 05:34:00,5.46675,5.46675,5.46614,5.46614,14000000.0
2007-09-04 05:35:00,5.46735,5.46735,5.46715,5.46735,16000000.0
2007-09-04 05:36:00,5.46764,5.46764,5.46699,5.46757,11000000.0
2007-09-04 05:37:00,5.46645,5.46706,5.46502,5.46706,14000000.0
2007-09-04 05:38:00,5.46768,5.46774,5.46616,5.46658,12000000.0
2007-09-04 05:39:00,5.46738,5.46774,5.46634,5.46726,16000000.0
2007-09-04 05:40:00,5.46734,5.46815,5.46615,5.46815,15000000.0
2007-09-04 05:41:00,5.46652,5.46736,5.46626,5.46708,11000000.0
2007-09-04 05:42:00,5.46667,5.46705,5.46581,5.46598,20000000.0
2007-09-04 05:43:00,5.46733,5.46738,5.46624,5.46711,13000000.0
2007-09-04 05:44:00,5.46681,5.46758,5.4659,5.46758,10000000.0
2007-09-04 05:45:00,5.46639,5.46682,5.46589,5.46662,9000000.0
2007-09-04 05:46:00,5.46662,5.46709,5.46623,5.46681,24000000.0
2007-09-04 05:47:00,5.46761,5.46761,5.46597,5.46597,16000000.0
2007-09-04 05:48:00,5.46566,5.46675,5.46566,5.46655,8000000.0
2007-09-04 05:49:00,5.46715,5.46715,5.46603,5.46678,7000000.0
2007-09-04 05:50:00,5.46727,5.46727,5.466,5.46637,11000000.0
2007-09-04 05:51:00,5.46621,5.46694,5.46621,5.46636,18000000.0
2007-09-04 05:52:00,5.46743,5.46743,5.46568,5.46568,9000000.0
2007-09-04 05:53:00,5.46662,5.467,5.46571,5.46664,15000000.0
2007-09-04 05:54:00,5.46602,5.46684,5.46557,5.46646,14000000.0
2007-09-04 05:55:00,5.46631,5.46685,5.46554,5.46554,15000000.0
2007-09-04 05:56:00,5.46594,5.46701,5.46594,5.46687,23000000.0
2007-09-04 05:57:00,5.46694,5.46754,5.46626,5.46707,17000000.0
2007-09-04 05:58:00,5.46665,5.46728,5.46661,5.46715,11000000.0
2007-09-04 05:59:00,5.46783,5.46806,5.46671,5.46768,13000000.0
2007-09-04 06:00:00,5.46767,5.46767,5.46649,5.46695,18000000.0
2007-09-04 06:01:00,5.46626,5.4679,5.46626,5.46763,9000000.0
2007-09-04 06:02:00,5.46764,5.46802,5.46673,5.46685,16000000.0
2007-09-04 06:03:00,5.46724,5.46775,5.46664,5.46664,12000000.0
2007-09-04 06:04:00,5.46728,5.46752,5.46598,5.46665,17000000.0
2007-09-04 06:05:00,5.46603,5.46641,5.46534,5.46633,11000000.0
2007-09-04 06:06:00,5.46608,5.46643,5.46507,5.4661,14000000.0
2007-09-04 06:07:00,5.46583,5.4664,5.46503,5.46538,13000000.0
2007-09-04 06:08:00,5.46605,5.46664,5.46481,5.4655,13000000.0
2007-09-04 06:09:00,5.46721,5.46721,5.46504,5.46564,11000000.0
2007-09-04 06:10:00,5.46537,5.46556,5.46454,5.4651,8000000.0
2007-09-04 06:11:00,5.46523,5.46559,5.46424,5.46427,17000000.0
2007-09-04 06:12:00,5.46501,5.46556,5.46392,5.46479,13000000.0
2007-09-04 06:13:00,5.46436,5.46548,5.46422,5.46548,13000000.0
2007-09-04 06:14:00,5.46488,5.46561,5.46459,5.46484,11000000.0
2007-09-04 06:15:00,5.46516,5.46556,5.46424,5.46486,16000000.0
2007-09-04 06:16:00,5.46489,5.46489,5.46432,5.46441,13000000.0
2007-09-04 06:17:00,5.46537,5.46624,5.46459,5.46487,18000000.0
2007-09-04 06:18:00,5.46629,5.46629,5.46453,5.46453,11000000.0
2007-09-04 06:19:00,5.46633,5.46633,5.46522,5.46594,7000000.0
2007-09-04 06:20:00,5.46517,5.46554,5.46475,5.46475,17000000.0
2007-09-04 06:21:00,5.4646,5.46472,5.46444,5.46472,13000000.0
2007-09-04 06:22:00,5.46538,5.46625,5.46484,5.46605,19000000.0
2007-09-04 06:23:00,5.4659,5.4659,5.46527,5.46547,19000000.0
2007-09-04 06:24:00,5.46579,5.46595,5.46531,5.46564,20000000.0
2007-09-04 06:25:00,5.46589,5.46643,5.46581,5.46581,8000000.0
2007-09-04 06:26:00,5.46641,5.46641,5.4656,5.46582,19000000.0
2007-09-04 06:27:00,5.46562,5.46698,5.46558,5.46583,12000000.0
2007-09-04 06:28:00,5.46648,5.46677,5.46563,5.46594,10000000.0
2007-09-04 06:29:00,5.46551,5.46658,5.46509,5.46596,10000000.0
2007-09-04 06:30:00,5.46511,5.4662,5.46436,5.46618,12000000.0
2007-09-04 06:31:00,5.4654,5.46639,5.46479,5.4656,15000000.0
2007-09-04 06:32:00,5.46459,5.46592,5.46459,5.46535,11000000.0
2007-09-04 06:33:00,5.46449,5.46593,5.46449,5.46451,13000000.0
2007-09-04 06:34:00,5.46446,5.46584,5.46446,5.4647,7000000.0
2007-09-04 06:35:00,5.46534,5.46534,5.46431,5.46464,11000000.0
2007-09-04 06:36:00,5.46515,5.46515,5.46406,5.46432,7000000.0
2007-09-04 06:37:00,5.46398,5.46451,5.46264,5.46367,9000000.0
2007-09-04 06:38:00,5.46324,5.46455,5.46324,5.4641,11000000.0
2007-09-04 06:39:00,5.4646,5.46463,5.4632,5.4637,14000000.0
2007-09-04 06:40:00,5.46347,5.46412,5.46317,5.46367,12000000.0
2007-09-04 06:41:00,5.46346,5.4639,5.46306,5.4639,17000000.0
2007-09-04 06:42:00,5.46418,5.46426,5.46327,5.46327,13000000.0
2007-09-04 06:43:00,5.464,5.46414,5.46302,5.46387,11000000.0
2007-09-04 06:44:00,5.46416,5.46434,5.46332,5.46382,15000000.0
2007-09-04 06:45:00,5.46307,5.46447,5.46307,5.4634,10000000.0
2007-09-04 06:46:00,5.46422,5.4646,5.46319,5.4646,14000000.0
2007-09-04 06:47:00,5.46276,5.4639,5.46267,5.4635,10000000.0
2007-09-04 06:48:00,5.46321,5.46447,5.46321,5.46406,13000000.0
2007-09-04 06:49:00,5.46357,5.46437,5.46317,5.4637,15000000.0
2007-09-04 06:50:00,5.46391,5.46435,5.46256,5.46256,16000000.0
2007-09-04 06:51:00,5.46296,5.46425,5.46296,5.46425,14000000.0
2007-09-04 06:52:00,5.46417,5.46417,5.46285,5.46293,10000000.0
2007-09-04 06:53:00,5.46412,5.46459,5.463,5.46459,12000000.0
2007-09-04 06:54:00,5.46357,5.46415,5.46299,5.46343,14000000.0
2007-09-04 06:55:00,5.46315,5.46445,5.46315,5.46419,18000000.0
2007-09-04 06:56:00,5.46477,5.46477,5.46306,5.46462,19000000.0
2007-09-04 06:57:00,5.46456,5.46459,5.46391,5.46459,8000000.0
2007-09-04 06:58:00,5.46462,5.46508,5.46407,5.46458,10000000.0
2007-09-04 06:59:00,5.46499,5.46499,5.46341,5.46346,17000000.0
2007-09-04 07:00:00,5.46463,5.46463,5.46344,5.46403,11000000.0
2007-09-04 07:01:00,5.46484,5.46504,5.46401,5.46432,11000000.0
2007-09-04 07:02:00,5.46416,5.4653,5.4639,5.4639,13000000.0
2007-09-04 07:03:00,5.46483,5.46519,5.46373,5.46416,12000000.0
2007-09-04 07:04:00,5.46465,5.46509,5.46372,5.46484,18000000.0
2007-09-04 07:05:00,5.4651,5.4651,5.46373,5.46373,12000000.0
2007-09-04 07:06:00,5.46415,5.46482,5.46348,5.4635,15000000.0
2007-09-04 07:07:00,5.46454,5.46454,5.46296,5.46386,11000000.0
2007-09-04 07:08:00,5.464,5.46418,5.46318,5.46378,9000000.0
2007-09-04 07:09:00,5.46279,5.46382,5.46279,5.46382,15000000.0
2007-09-04 07:10:00,5.46391,5.46391,5.46294,5.46339,19000000.0
2007-09-04 07:11:00,5.46389,5.46441,5.46303,5.46303,9000000.0
2007-09-04 07:12:00,5.46294,5.46343,5.46266,5.46301,12000000.0
2007-09-04 07:13:00,5.46373,5.46405,5.46273,5.46339,19000000.0
2007-09-04 07:14:00,5.46394,5.46414,5.46319,5.46355,8000000.0
2007-09-04 07:15:00,5.46365,5.46365,5.4619,5.46357,16000000.0
2007-09-04 07:16:00,5.46286,5.463,5.46154,5.46154,18000000.0
2007-09-04 07:17:00,5.4621,5.46303,5.46195,5.46217,22000000.0
2007-09-04 07:18:00,5.46319,5.46319,5.46193,5.46299,16000000.0
2007-09-04 07:19:00,5.46341,5.46362,5.4624,5.4624,17000000.0
2007-09-04 07:20:00,5.46221,5.46344,5.46221,5.46225,14000000.0
2007-09-04 07:21:00,5.46183,5.46333,5.46148,5.46148,16000000.0
2007-09-04 07:22:00,5.46167,5.46303,5.46146,5.46146,14000000.0
2007-09-04 07:23:00,5.46142,5.46318,5.46142,5.46292,17000000.0
2007-09-04 07:24:00,5.46191,5.46253,5.46115,5.46253,9000000.0
2007-09-04 07:25:00,5.46158,5.46264,5.46138,5.46226,13000000.0
2007-09-04 07:26:00,5.46245,5.46245,5.46118,5.46232,13000000.0
2007-09-04 07:27:00,5.46242,5.46268,5.46203,5.46223,7000000.0
2007-09-04 07:28:00,5.46339,5.46339,5.46253,5.46308,18000000.0
2007-09-04 07:29:00,5.46307,5.46307,5.46128,5.46168,8000000.0
2007-09-04 07:30:00,5.46253,5.4627,5.46121,5.46192,16000000.0
2007-09-04 07:31:00,5.46128,5.46229,5.46074,5.46174,15000000.0
2007-09-04 07:32:00,5.46259,5.46286,5.46155,5.46212,13000000.0
2007-09-04 07:33:00,5.46233,5.46329,5.46201,5.46288,8000000.0
2007-09-04 07:34:00,5.46375,5.46375,5.46185,5.46265,11000000.0
2007-09-04 07:35:00,5.46336,5.46348,5.46221,5.46292,16000000.0
2007-09-04 07:36:00,5.46216,5.4629,5.46138,5.4629,11000000.0
2007-09-04 07:37:00,5.46306,5.46386,5.4624,5.46373,17000000.0
2007-09-04 07:38:00,5.46423,5.46423,5.46325,5.46392,9000000.0
2007-09-04 07:39:00,5.4639,5.4639,5.46263,5.46328,12000000.0
2007-09-04 07:40:00,5.46352,5.4638,5.46237,5.46346,14000000.0
2007-09-04 07:41:00,5.46336,5.46388,5.4628,5.46369,14000000.0
2007-09-04 07:42:00,5.46365,5.46396,5.46305,5.46396,8000000.0
2007-09-04 07:43:00,5.46398,5.46398,5.46287,5.46393,15000000.0
2007-09-04 07:44:00,5.46363,5.46367,5.46119,5.46261,13000000.0
2007-09-04 07:45:00,5.46398,5.46451,5.46309,5.4631,19000000.0
2007-09-04 07:46:00,5.46478,5.46521,5.46347,5.46402,11000000.0
2007-09-04 07:47:00,5.46395,5.46421,5.46316,5.46384,16000000.0
2007-09-04 07:48:00,5.46423,5.46463,5.46351,5.46429,9000000.0
2007-09-04 07:49:00,5.46359,5.46431,5.46311,5.46415,11000000.0
2007-09-04 07:50:00,5.4639,5.46394,5.46256,5.46344,11000000.0
2007-09-04 07:51:00,5.46275,5.46362,5.46186,5.4625,13000000.0
2007-09-04 07:52:00,5.46308,5.46319,5.46187,5.46318,14000000.0
2007-09-04 07:53:00,5.46272,5.46272,5.46175,5.4619,10000000.0
2007-09-04 07:54:00,5.46287,5.46287,5.46078,5.46176,17000000.0
2007-09-04 07:55:00,5.46127,5.46183,5.46035,5.46128,10000000.0
2007-09-04 07:56:00,5.46074,5.46136,5.46036,5.46068,11000000.0
2007-09-04 07:57:00,5.46035,5.46172,5.46008,5.4613,11000000.0
2007-09-04 07:58:00,5.46068,5.46186,5.46008,5.46008,24000000.0
2007-09-04 07:59:00,5.46115,5.46176,5.4592,5.4594,11000000.0
2007-09-04 08:00:00,5.45945,5.46126,5.45941,5.45982,14000000.0
2007-09-04 08:01:00,5.46131,5.46209,5.46001,5.4604,15000000.0
2007-09-04 08:02:00,5.46101,5.46208,5.46048,5.46199,16000000.0
2007-09-04 08:03:00,5.46123,5.46313,5.46097,5.46229,10000000.0
2007-09-04 08:04:00,5.462,5.46261,5.46117,5.46261,13000000.0
2007-09-04 08:05:00,5.46203,5.46203,5.46044,5.46083,18000000.0
2007-09-04 08:06:00,5.46221,5.46221,5.46013,5.46013,14000000.0
2007-09-04 08:07:00,5.46006,5.46115,5.45968,5.46049,11000000.0
2007-09-04 08:08:00,5.46138,5.46166,5.46011,5.46011,19000000.0
2007-09-04 08:09:00,5.46121,5.46121,5.46033,5.46118,9000000.0
2007-09-04 08:10:00,5.46001,5.46114,5.45991,5.46035,8000000.0
2007-09-04 08:11:00,5.46012,5.46064,5.45973,5.46019,16000000.0
2007-09-04 08:12:00,5.46116,5.46132,5.45952,5.4608,16000000.0
2007-09-04 08:13:00,5.46104,5.46167,5.46011,5.46061,15000000.0
2007-09-04 08:14:00,5.46166,5.46206,5.45994,5.45994,15000000.0
2007-09-04 08:15:00,5.46164,5.46164,5.46005,5.46056,14000000.0
2007-09-04 08:16:00,5.46043,5.46169,5.46031,5.46082,14000000.0
2007-09-04 08:17:00,5.46178,5.46208,5.46021,5.46021,15000000.0
2007-09-04 08:18:00,5.46121,5.46177,5.45987,5.45987,11000000.0
2007-09-04 08:19:00,5.46072,5.4612,5.46008,5.4602,16000000.0
2007-09-04 08:20:00,5.46086,5.46182,5.46051,5.46086,17000000.0
2007-09-04 08:21:00,5.46074,5.46143,5.45948,5.46053,15000000.0
2007-09-04 08:22:00,5.46055,5.46117,5.45998,5.45998,8000000.0
2007-09-04 08:23:00,5.46082,5.4614,5.46014,5.4614,15000000.0
2007-09-04 08:24:00,5.46142,5.46169,5.46082,5.46169,8000000.0
2007-09-04 08:25:00,5.46081,5.46121,5.46002,5.46086,17000000.0
2007-09-04 08:26:00,5.46132,5.46156,5.46016,5.46028,14000000.0
2007-09-04 08:27:00,5.46091,5.4621,5.46028,5.46109,9000000.0
2007-09-04 08:28:00,5.46173,5.4622,5.46114,5.46116,11000000.0
2007-09-04 08:29:00,5.46171,5.46273,5.46156,5.46273,15000000.0
2007-09-04 08:30:00,5.46254,5.46254,5.46109,5.46127,10000000.0
2007-09-04 08:31:00,5.46219,5.46224,5.46074,5.46115,17000000.0
2007-09-04 08:32:00,5.46094,5.46227,5.46073,5.46154,20000000.0
2007-09-04 08:33:00,5.46145,5.4631,5.46145,5.4631,7000000.0
2007-09-04 08:34:00,5.4614,5.46475,5.46112,5.46464,8000000.0
2007-09-04 08:35:00,5.46474,5.46474,5.46321,5.46386,19000000.0
2007-09-04 08:36:00,5.46361,5.46427,5.46319,5.464,14000000.0
2007-09-04 08:37:00,5.46434,5.46453,5.46343,5.46413,12000000.0
2007-09-04 08:38:00,5.46455,5.46464,5.46335,5.46423,13000000.0
2007-09-04 08:39:00,5.46465,5.46465,5.46312,5.46445,14000000.0
2007-09-04 08:40:00,5.46438,5.46471,5.46247,5.46247,12000000.0
2007-09-04 08:41:00,5.46346,5.46371,5.4629,5.46312,11000000.0
2007-09-04 08:42:00,5.46355,5.46458,5.46278,5.46345,18000000.0
2007-09-04 08:43:00,5.4642,5.4645,5.4632,5.46365,8000000.0
2007-09-04 08:44:00,5.46402,5.46402,5.46251,5.46309,12000000.0
2007-09-04 08:45:00,5.4644,5.46441,5.46283,5.46283,20000000.0
2007-09-04 08:46:00,5.46393,5.46393,5.46329,5.4637,10000000.0
2007-09-04 08:47:00,5.46466,5.46478,5.46387,5.46453,13000000.0
2007-09-04 08:48:00,5.46419,5.46419,5.46301,5.46301,16000000.0
2007-09-04 08:49:00,5.46497,5.46497,5.46324,5.46324,9000000.0
2007-09-04 08:50:00,5.46367,5.46479,5.46315,5.46437,17000000.0
2007-09-04 08:51:00,5.46357,5.46402,5.46203,5.46203,8000000.0
2007-09-04 08:52:00,5.46475,5.46475,5.46227,5.46256,20000000.0
2007-09-04 08:53:00,5.46369,5.46405,5.46211,5.46306,16000000.0
2007-09-04 08:54:00,5.46399,5.46453,5.46326,5.46358,15000000.0
2007-09-04 08:55:00,5.46366,5.46395,5.46317,5.46346,12000000.0
2007-09-04 08:56:00,5.46471,5.46471,5.4631,5.46362,14000000.0
2007-09-04 08:57:00,5.4638,5.4638,5.46238,5.46283,14000000.0
2007-09-04 08:58:00,5.46278,5.46384,5.46225,5.46355,15000000.0
2007-09-04 08:59:00,5.46332,5.46442,5.46228,5.4633,15000000.0
2007-09-04 09:00:00,5.4641,5.46424,5.46299,5.46299,14000000.0
2007-09-04 09:01:00,5.46428,5.46596,5.46424,5.46429,14000000.0
2007-09-04 09:02:00,5.46463,5.4666,5.46463,5.46503,17000000.0
2007-09-04 09:03:00,5.46469,5.46626,5.46469,5.46611,16000000.0
2007-09-04 09:04:00,5.46529,5.46616,5.46517,5.46571,10000000.0
2007-09-04 09:05:00,5.4668,5.4668,5.46517,5.46542,14000000.0
2007-09-04 09:06:00,5.46665,5.46671,5.46498,5.4667,14000000.0
2007-09-04 09:07:00,5.46621,5.46713,5.46553,5.46713,9000000.0
2007-09-04 09:08:00,5.46623,5.46828,5.46623,5.46813,17000000.0
2007-09-04 09:09:00,5.46706,5.46812,5.46653,5.46763,9000000.0
2007-09-04 09:10:00,5.46798,5.46847,5.46636,5.46847,12000000.0
2007-09-04 09:11:00,5.46647,5.46799,5.46647,5.46726,15000000.0
2007-09-04 09:12:00,5.46698,5.46796,5.46594,5.46688,14000000.0
2007-09-04 09:13:00,5.46705,5.46752,5.46505,5.46687,12000000.0
2007-09-04 09:14:00,5.46524,5.46699,5.46521,5.46633,13000000.0
2007-09-04 09:15:00,5.46644,5.46644,5.46456,5.46456,13000000.0
2007-09-04 09:16:00,5.46573,5.46729,5.46538,5.46686,10000000.0
2007-09-04 09:17:00,5.4654,5.46714,5.4654,5.46714,14000000.0
2007-09-04 09:18:00,5.46659,5.4676,5.46637,5.46665,16000000.0
2007-09-04 09:19:00,5.46699,5.46749,5.4656,5.46749,14000000.0
2007-09-04 09:20:00,5.46634,5.46831,5.46634,5.46735,11000000.0
2007-09-04 09:21:00,5.46652,5.4693,5.46652,5.4693,11000000.0
2007-09-04 09:22:00,5.46902,5.47048,5.46785,5.46899,18000000.0
2007-09-04 09:23:00,5.46785,5.47042,5.4676,5.46851,18000000.0
2007-09-04 09:24:00,5.4694,5.46976,5.46772,5.46791,18000000.0
2007-09-04 09:25:00,5.46954,5.46954,5.46672,5.46809,13000000.0
2007-09-04 09:26:00,5.46837,5.46841,5.46624,5.46647,13000000.0
2007-09-04 09:27:00,5.46724,5.46727,5.46526,5.46526,11000000.0
2007-09-04 09:28:00,5.46625,5.46696,5.46534,5.46652,12000000.0
2007-09-04 09:29:00,5.46522,5.46652,5.4646,5.46652,16000000.0
2007-09-04 09:30:00,5.46602,5.46657,5.46493,5.46657,11000000.0
2007-09-04 09:31:00,5.46627,5.46627,5.4639,5.46518,13000000.0
2007-09-04 09:32:00,5.46522,5.46635,5.46358,5.46443,14000000.0
2007-09-04 09:33:00,5.46492,5.4652,5.46344,5.46404,16000000.0
2007-09-04 09:34:00,5.46422,5.46596,5.46364,5.46596,13000000.0
2007-09-04 09:35:00,5.46572,5.46572,5.46465,5.46501,9000000.0
2007-09-04 09:36:00,5.46529,5.4657,5.4644,5.4645,7000000.0
2007-09-04 09:37:00,5.46482,5.46683,5.46456,5.46537,14000000.0
2007-09-04 09:38:00,5.46787,5.46794,5.46588,5.46765,18000000.0
2007-09-04 09:39:00,5.46825,5.46852,5.46688,5.46753,15000000.0
2007-09-04 09:40:00,5.4678,5.46858,5.46674,5.46858,10000000.0
2007-09-04 09:41:00,5.46873,5.46873,5.46734,5.46734,14000000.0
2007-09-04 09:42:00,5.4691,5.46985,5.46741,5.46789,18000000.0
2007-09-04 09:43:00,5.46753,5.46908,5.46751,5.46887,9000000.0
2007-09-04 09:44:00,5.46807,5.46961,5.46755,5.46839,10000000.0
2007-09-04 09:45:00,5.46855,5.46904,5.46711,5.46741,10000000.0
2007-09-04 09:46:00,5.46727,5.46817,5.4662,5.4678,14000000.0
2007-09-04 09:47:00,5.46767,5.46826,5.46656,5.46826,11000000.0
2007-09-04 09:48:00,5.46838,5.46869,5.46756,5.46821,10000000.0
2007-09-04 09:49:00,5.46839,5.47009,5.46796,5.47009,13000000.0
2007-09-04 09:50:00,5.46926,5.47007,5.46833,5.47007,12000000.0
2007-09-04 09:51:00,5.47006,5.47028,5.46834,5.46916,18000000.0
2007-09-04 09:52:00,5.47051,5.47051,5.46843,5.46843,12000000.0
2007-09-04 09:53:00,5.47042,5.47042,5.46804,5.46815,18000000.0
2007-09-04 09:54:00,5.46981,5.46981,5.46864,5.46978,13000000.0
2007-09-04 09:55:00,5.469,5.46993,5.46771,5.46771,14000000.0
2007-09-04 09:56:00,5.46889,5.46928,5.46713,5.46841,16000000.0
2007-09-04 09:57:00,5.46918,5.46977,5.46789,5.4691,17000000.0
2007-09-04 09:58:00,5.47063,5.47121,5.46877,5.46877,18000000.0
2007-09-04 09:59:00,5.47039,5.47089,5.46903,5.47003,7000000.0
2007-09-04 10:00:00,5.47051,5.47105,5.46876,5.47018,13000000.0
2007-09-04 10:01:00,5.47126,5.47165,5.4701,5.47165,15000000.0
2007-09-04 10:02:00,5.47089,5.47128,5.4693,5.4707,10000000.0
2007-09-04 10:03:00,5.46996,5.47118,5.46804,5.46883,15000000.0
2007-09-04 10:04:00,5.4683,5.46952,5.46754,5.46918,13000000.0
2007-09-04 10:05:00,5.46761,5.46927,5.46707,5.46897,16000000.0
2007-09-04 10:06:00,5.46794,5.46894,5.46749,5.46785,16000000.0
2007-09-04 10:07:00,5.4681,5.46937,5.4676,5.46916,24000000.0
2007-09-04 10:08:00,5.46925,5.46925,5.46768,5.46803,13000000.0
2007-09-04 10:09:00,5.46969,5.46969,5.46777,5.46806,17000000.0
2007-09-04 10:10:00,5.46986,5.46999,5.46886,5.46936,14000000.0
2007-09-04 10:11:00,5.47097,5.47197,5.46995,5.47197,14000000.0
2007-09-04 10:12:00,5.47201,5.47221,5.47048,5.47221,9000000.0
2007-09-04 10:13:00,5.47163,5.47297,5.4704,5.47297,13000000.0
2007-09-04 10:14:00,5.47162,5.47331,5.47162,5.47195,10000000.0
2007-09-04 10:15:00,5.47321,5.47341,5.47169,5.47283,19000000.0
2007-09-04 10:16:00,5.47202,5.47275,5.47147,5.47266,11000000.0
2007-09-04 10:17:00,5.47249,5.47338,5.4715,5.47232,13000000.0
2007-09-04 10:18:00,5.47242,5.47361,5.47156,5.47303,21000000.0
2007-09-04 10:19:00,5.47344,5.47363,5.47243,5.47243,12000000.0
2007-09-04 10:20:00,5.47211,5.47375,5.47211,5.47323,8000000.0
2007-09-04 10:21:00,5.47389,5.4743,5.47261,5.47314,17000000.0
2007-09-04 10:22:00,5.47312,5.47365,5.4725,5.47357,15000000.0
2007-09-04 10:23:00,5.47202,5.47339,5.47156,5.47156,11000000.0
2007-09-04 10:24:00,5.47214,5.47316,5.47161,5.47249,13000000.0
2007-09-04 10:25:00,5.47205,5.47258,5.47121,5.4716,14000000.0
2007-09-04 10:26:00,5.47212,5.47302,5.47118,5.47131,10000000.0
2007-09-04 10:27:00,5.47116,5.47185,5.4704,5.47045,9000000.0
2007-09-04 10:28:00,5.47201,5.47201,5.46971,5.47025,11000000.0
2007-09-04 10:29:00,5.47108,5.47181,5.46991,5.47172,19000000.0
2007-09-04 10:30:00,5.47163,5.47163,5.47071,5.47131,11000000.0
2007-09-04 10:31:00,5.47087,5.47172,5.47011,5.47117,15000000.0
2007-09-04 10:32:00,5.47076,5.47117,5.46975,5.47024,9000000.0
2007-09-04 10:33:00,5.4703,5.47053,5.46872,5.46893,16000000.0
2007-09-04 10:34:00,5.4696,5.47128,5.46949,5.47053,11000000.0
2007-09-04 10:35:00,5.47051,5.47094,5.46984,5.46997,9000000.0
2007-09-04 10:36:00,5.4689,5.46977,5.4689,5.4697,13000000.0
2007-09-04 10:37:00,5.46885,5.47,5.46867,5.46983,14000000.0
2007-09-04 10:38:00,5.47046,5.47046,5.46892,5.46892,7000000.0
2007-09-04 10:39:00,5.46906,5.47066,5.46877,5.46877,12000000.0
2007-09-04 10:40:00,5.47,5.47,5.46752,5.46943,17000000.0
2007-09-04 10:41:00,5.46953,5.46953,5.46798,5.46924,15000000.0
2007-09-04 10:42:00,5.46939,5.46949,5.46794,5.46848,13000000.0
2007-09-04 10:43:00,5.4692,5.46932,5.46755,5.4678,15000000.0
2007-09-04 10:44:00,5.46967,5.46967,5.46838,5.4689,11000000.0
2007-09-04 10:45:00,5.46832,5.46934,5.46733,5.46874,17000000.0
2007-09-04 10:46:00,5.46913,5.46939,5.46761,5.46903,9000000.0
2007-09-04 10:47:00,5.46814,5.46942,5.46814,5.46925,9000000.0
2007-09-04 10:48:00,5.46912,5.4697,5.46836,5.4697,11000000.0
2007-09-04 10:49:00,5.46817,5.46957,5.46817,5.46866,11000000.0
2007-09-04 10:50:00,5.46904,5.46932,5.46841,5.46862,16000000.0
2007-09-04 10:51:00,5.46855,5.46989,5.46815,5.46908,21000000.0
2007-09-04 10:52:00,5.46956,5.47057,5.46951,5.46978,8000000.0
2007-09-04 10:53:00,5.4695,5.47155,5.4695,5.47054,12000000.0
2007-09-04 10:54:00,5.47038,5.47204,5.47038,5.4709,16000000.0
2007-09-04 10:55:00,5.47017,5.47189,5.47017,5.47081,13000000.0
2007-09-04 10:56:00,5.47135,5.4726,5.46991,5.47116,16000000.0
2007-09-04 10:57:00,5.47131,5.47147,5.4697,5.47043,10000000.0
2007-09-04 10:58:00,5.47025,5.47137,5.46983,5.47075,12000000.0
2007-09-04 10:59:00,5.47086,5.47117,5.46981,5.47057,11000000.0
2007-09-04 11:00:00,5.47114,5.47157,5.4699,5.4714,13000000.0
2007-09-04 11:01:00,5.47125,5.47197,5.4712,5.47155,9000000.0
2007-09-04 11:02:00,5.4711,5.47305,5.4711,5.47215,8000000.0
2007-09-04 11:03:00,5.47213,5.47285,5.47169,5.47258,10000000.0
2007-09-04 11:04:00,5.4716,5.47305,5.47114,5.47114,12000000.0
2007-09-04 11:05:00,5.47241,5.47303,5.47192,5.4723,11000000.0
2007-09-04 11:06:00,5.47241,5.47406,5.47239,5.47406,8000000.0
2007-09-04 11:07:00,5.47357,5.47401,5.47301,5.47378,14000000.0
2007-09-04 11:08:00,5.47426,5.47426,5.4723,5.47424,18000000.0
2007-09-04 11:09:00,5.47418,5.47418,5.47266,5.47314,15000000.0
2007-09-04 11:10:00,5.47366,5.47366,5.47178,5.47178,12000000.0
2007-09-04 11:11:00,5.47236,5.47382,5.47232,5.47382,11000000.0
2007-09-04 11:12:00,5.47242,5.47338,5.47186,5.47338,8000000.0
2007-09-04 11:13:00,5.47266,5.47298,5.47144,5.4722,15000000.0
2007-09-04 11:14:00,5.47244,5.47359,5.47143,5.47251,13000000.0
2007-09-04 11:15:00,5.47316,5.47371,5.47201,5.47261,20000000.0
2007-09-04 11:16:00,5.47204,5.47355,5.47182,5.4723,15000000.0
2007-09-04 11:17:00,5.4733,5.47405,5.4725,5.47405,18000000.0
2007-09-04 11:18:00,5.47371,5.47452,5.4731,5.47317,20000000.0
2007-09-04 11:19:00,5.47376,5.47452,5.47294,5.47411,13000000.0
2007-09-04 11:20:00,5.47314,5.47401,5.4726,5.4726,20000000.0
2007-09-04 11:21:00,5.47328,5.47408,5.47255,5.47335,18000000.0
2007-09-04 11:22:00,5.47384,5.4739,5.47272,5.47387,18000000.0
2007-09-04 11:23:00,5.47379,5.47382,5.47276,5.47287,13000000.0
2007-09-04 11:24:00,5.47433,5.47476,5.47312,5.4746,9000000.0
2007-09-04 11:25:00,5.47469,5.47481,5.47318,5.47481,8000000.0
2007-09-04 11:26:00,5.47372,5.47419,5.47312,5.47399,8000000.0
2007-09-04 11:27:00,5.47423,5.47438,5.47261,5.47261,7000000.0
2007-09-04 11:28:00,5.47388,5.47434,5.4727,5.47419,14000000.0
2007-09-04 11:29:00,5.47383,5.47417,5.47245,5.47406,16000000.0
2007-09-04 11:30:00,5.47395,5.47395,5.47234,5.47331,7000000.0
2007-09-04 11:31:00,5.47448,5.47448,5.4725,5.47391,15000000.0
2007-09-04 11:32:00,5.47341,5.47449,5.47317,5.47386,10000000.0
2007-09-04 11:33:00,5.47326,5.47433,5.47326,5.47433,8000000.0
2007-09-04 11:34:00,5.47334,5.47444,5.4729,5.47294,11000000.0
2007-09-04 11:35:00,5.47431,5.47433,5.47218,5.47218,15000000.0
2007-09-04 11:36:00,5.4743,5.4743,5.47163,5.47311,14000000.0
2007-09-04 11:37:00,5.4729,5.4729,5.4711,5.47156,11000000.0
2007-09-04 11:38:00,5.47061,5.47267,5.47002,5.4715,12000000.0
2007-09-04 11:39:00,5.47069,5.47158,5.46966,5.4715,13000000.0
2007-09-04 11:40:00,5.47051,5.47259,5.47051,5.47259,8000000.0
2007-09-04 11:41:00,5.47202,5.47315,5.47115,5.47214,13000000.0
2007-09-04 11:42:00,5.47236,5.47261,5.47092,5.4725,18000000.0
2007-09-04 11:43:00,5.47244,5.47244,5.46923,5.47082,13000000.0
2007-09-04 11:44:00,5.47079,5.47253,5.46974,5.47152,14000000.0
2007-09-04 11:45:00,5.47047,5.47057,5.46924,5.47003,12000000.0
2007-09-04 11:46:00,5.46959,5.47063,5.4693,5.47061,14000000.0
2007-09-04 11:47:00,5.4705,5.47062,5.46908,5.46987,15000000.0
2007-09-04 11:48:00,5.47154,5.47206,5.47007,5.47079,9000000.0
2007-09-04 11:49:00,5.47159,5.47195,5.47069,5.47094,14000000.0
2007-09-04 11:50:00,5.47301,5.47301,5.47091,5.47154,17000000.0
2007-09-04 11:51:00,5.47151,5.47253,5.47026,5.47108,15000000.0
2007-09-04 11:52:00,5.47068,5.47146,5.47011,5.47011,15000000.0
2007-09-04 11:53:00,5.47038,5.47124,5.4697,5.47069,14000000.0
2007-09-04 11:54:00,5.47088,5.47117,5.46983,5.4701,9000000.0
2007-09-04 11:55:00,5.4708,5.4708,5.46904,5.46982,11000000.0
2007-09-04 11:56:00,5.471,5.47133,5.46948,5.46965,13000000.0
2007-09-04 11:57:00,5.47062,5.47196,5.47046,5.47196,13000000.0
2007-09-04 11:58:00,5.47185,5.47185,5.47044,5.47169,12000000.0
2007-09-04 11:59:00,5.47108,5.47148,5.47057,5.47148,12000000.0
2007-09-04 12:00:00,5.47176,5.47259,5.4711,5.47169,12000000.0
2007-09-04 12:01:00,5.47316,5.47511,5.47173,5.47511,22000000.0
2007-09-04 12:02:00,5.47535,5.47606,5.47361,5.47598,10000000.0
2007-09-04 12:03:00,5.47483,5.47684,5.47483,5.47656,18000000.0
2007-09-04 12:04:00,5.47534,5.47607,5.47428,5.47558,12000000.0
2007-09-04 12:05:00,5.47532,5.47582,5.47328,5.47389,15000000.0
2007-09-04 12:06:00,5.47463,5.47532,5.47315,5.47348,14000000.0
2007-09-04 12:07:00,5.47408,5.47437,5.47289,5.47311,15000000.0
2007-09-04 12:08:00,5.4735,5.4741,5.47319,5.47383,19000000.0
2007-09-04 12:09:00,5.474,5.47455,5.47255,5.47349,12000000.0
2007-09-04 12:10:00,5.47375,5.47378,5.472,5.47378,23000000.0
2007-09-04 12:11:00,5.47349,5.47451,5.47258,5.47308,21000000.0
2007-09-04 12:12:00,5.47276,5.4735,5.47253,5.47274,9000000.0
2007-09-04 12:13:00,5.47212,5.47415,5.47171,5.47327,13000000.0
2007-09-04 12:14:00,5.47468,5.47607,5.4737,5.47607,15000000.0
2007-09-04 12:15:00,5.47637,5.47637,5.4741,5.47621,14000000.0
2007-09-04 12:16:00,5.47531,5.47738,5.4747,5.47641,16000000.0
2007-09-04 12:17:00,5.47733,5.47733,5.475,5.47612,13000000.0
2007-09-04 12:18:00,5.47642,5.47676,5.47484,5.47492,9000000.0
2007-09-04 12:19:00,5.47505,5.47682,5.47439,5.47607,10000000.0
2007-09-04 12:20:00,5.47535,5.47651,5.47495,5.47611,7000000.0
2007-09-04 12:21:00,5.4745,5.47614,5.4745,5.4755,13000000.0
2007-09-04 12:22:00,5.47533,5.47558,5.47412,5.47478,10000000.0
2007-09-04 12:23:00,5.47601,5.47604,5.47484,5.47566,10000000.0
2007-09-04 12:24:00,5.47528,5.47595,5.47435,5.47582,12000000.0
2007-09-04 12:25:00,5.47445,5.47603,5.47445,5.47603,12000000.0
2007-09-04 12:26:00,5.47549,5.47571,5.47471,5.47571,20000000.0
2007-09-04 12:27:00,5.47494,5.47637,5.47449,5.47637,12000000.0
2007-09-04 12:28:00,5.47582,5.47669,5.47502,5.47669,14000000.0
2007-09-04 12:29:00,5.47595,5.47626,5.47555,5.47582,10000000.0
2007-09-04 12:30:00,5.47661,5.47968,5.47661,5.47893,19000000.0
2007-09-04 12:31:00,5.48007,5.48011,5.47769,5.47978,11000000.0
2007-09-04 12:32:00,5.47799,5.47928,5.47718,5.47718,10000000.0
2007-09-04 12:33:00,5.47798,5.47798,5.47485,5.47485,15000000.0
2007-09-04 12:34:00,5.47682,5.4775,5.47563,5.47684,16000000.0
2007-09-04 12:35:00,5.47692,5.47722,5.47541,5.47722,10000000.0
2007-09-04 12:36:00,5.47591,5.47721,5.47591,5.47721,11000000.0
2007-09-04 12:37:00,5.47751,5.47799,5.47663,5.4777,10000000.0
2007-09-04 12:38:00,5.47726,5.47799,5.47645,5.47645,14000000.0
2007-09-04 12:39:00,5.47677,5.4801,5.47663,5.4801,14000000.0
2007-09-04 12:40:00,5.47882,5.4799,5.47821,5.4787,11000000.0
2007-09-04 12:41:00,5.47898,5.48022,5.47772,5.48022,12000000.0
2007-09-04 12:42:00,5.47891,5.47948,5.47758,5.47866,14000000.0
2007-09-04 12:43:00,5.47808,5.48006,5.47808,5.48006,15000000.0
2007-09-04 12:44:00,5.47946,5.48011,5.47795,5.48011,16000000.0
2007-09-04 12:45:00,5.47997,5.47997,5.47843,5.47843,10000000.0
2007-09-04 12:46:00,5.47971,5.48008,5.47853,5.47907,12000000.0
2007-09-04 12:47:00,5.47984,5.48068,5.47934,5.48059,13000000.0
2007-09-04 12:48:00,5.48029,5.48029,5.47871,5.48012,12000000.0
2007-09-04 12:49:00,5.48005,5.48024,5.47859,5.48001,14000000.0
2007-09-04 12:50:00,5.48001,5.48027,5.47818,5.47927,9000000.0
2007-09-04 12:51:00,5.4788,5.47985,5.4788,5.47976,10000000.0
2007-09-04 12:52:00,5.47989,5.4801,5.4783,5.4796,22000000.0
2007-09-04 12:53:00,5.47875,5.48004,5.47875,5.47967,14000000.0
2007-09-04 12:54:00,5.4794,5.48,5.47819,5.47993,13000000.0
2007-09-04 12:55:00,5.47943,5.47985,5.47847,5.47859,21000000.0
2007-09-04 12:56:00,5.47883,5.47915,5.47734,5.47867,18000000.0
2007-09-04 12:57:00,5.47906,5.47926,5.47806,5.47858,7000000.0
2007-09-04 12:58:00,5.47842,5.47927,5.47734,5.47889,12000000.0
2007-09-04 12:59:00,5.47794,5.47883,5.47738,5.47883,18000000.0
2007-09-04 13:00:00,5.47913,5.47913,5.47736,5.47901,14000000.0
2007-09-04 13:01:00,5.47745,5.48025,5.47745,5.4791,11000000.0
2007-09-04 13:02:00,5.47882,5.48043,5.47882,5.47992,15000000.0
2007-09-04 13:03:00,5.48029,5.48029,5.47816,5.47991,15000000.0
2007-09-04 13:04:00,5.4777,5.47965,5.4777,5.47822,16000000.0
2007-09-04 13:05:00,5.47873,5.4793,5.47631,5.47768,9000000.0
2007-09-04 13:06:00,5.47787,5.47936,5.47727,5.47812,13000000.0
2007-09-04 13:07:00,5.47769,5.47778,5.47646,5.47766,13000000.0
2007-09-04 13:08:00,5.4763,5.47784,5.4763,5.47784,10000000.0
2007-09-04 13:09:00,5.47833,5.47847,5.47692,5.47806,15000000.0
2007-09-04 13:10:00,5.47783,5.47851,5.47709,5.47785,12000000.0
2007-09-04 13:11:00,5.47755,5.47953,5.47755,5.47869,12000000.0
2007-09-04 13:12:00,5.47839,5.47969,5.47821,5.47962,12000000.0
2007-09-04 13:13:00,5.47829,5.47929,5.47829,5.47913,11000000.0
2007-09-04 13:14:00,5.47861,5.47922,5.47815,5.47884,9000000.0
2007-09-04 13:15:00,5.47899,5.47926,5.47812,5.47812,15000000.0
2007-09-04 13:16:00,5.47939,5.47978,5.4781,5.47908,15000000.0
2007-09-04 13:17:00,5.47976,5.48021,5.47851,5.47919,17000000.0
2007-09-04 13:18:00,5.47885,5.4796,5.47861,5.47901,15000000.0
2007-09-04 13:19:00,5.47868,5.47917,5.4775,5.47839,15000000.0
2007-09-04 13:20:00,5.47978,5.47982,5.47844,5.47976,19000000.0
2007-09-04 13:21:00,5.4787,5.48094,5.4787,5.48025,10000000.0
2007-09-04 13:22:00,5.48026,5.48147,5.47981,5.48147,8000000.0
2007-09-04 13:23:00,5.47974,5.48121,5.47915,5.47995,15000000.0
2007-09-04 13:24:00,5.48089,5.48089,5.47838,5.47838,11000000.0
2007-09-04 13:25:00,5.47956,5.47997,5.47826,5.47826,9000000.0
2007-09-04 13:26:00,5.47976,5.4802,5.47764,5.47913,8000000.0
2007-09-04 13:27:00,5.47742,5.47926,5.47734,5.47926,15000000.0
2007-09-04 13:28:00,5.47972,5.47972,5.47743,5.47743,17000000.0
2007-09-04 13:29:00,5.47819,5.47901,5.47796,5.4786,11000000.0
2007-09-04 13:30:00,5.47806,5.47969,5.4773,5.4775,21000000.0
2007-09-04 13:31:00,5.47681,5.47751,5.47549,5.47718,11000000.0
2007-09-04 13:32:00,5.47722,5.47802,5.47683,5.4778,10000000.0
2007-09-04 13:33:00,5.47781,5.47787,5.47637,5.4766,8000000.0
2007-09-04 13:34:00,5.47682,5.47827,5.4767,5.4767,15000000.0
2007-09-04 13:35:00,5.47751,5.4783,5.47634,5.47634,13000000.0
2007-09-04 13:36:00,5.47723,5.47736,5.47652,5.47686,11000000.0
2007-09-04 13:37:00,5.47725,5.47743,5.47614,5.47629,8000000.0
2007-09-04 13:38:00,5.476,5.47683,5.47543,5.47606,13000000.0
2007-09-04 13:39:00,5.47622,5.47696,5.47596,5.47596,7000000.0
2007-09-04 13:40:00,5.47599,5.4773,5.47551,5.4773,12000000.0
2007-09-04 13:41:00,5.47674,5.47683,5.47571,5.47637,15000000.0
2007-09-04 13:42:00,5.47696,5.47696,5.47501,5.47626,22000000.0
2007-09-04 13:43:00,5.47631,5.47639,5.47518,5.47553,13000000.0
2007-09-04 13:44:00,5.47578,5.4765,5.47493,5.4758,14000000.0
2007-09-04 13:45:00,5.47607,5.47607,5.47477,5.47553,7000000.0
2007-09-04 13:46:00,5.47511,5.47565,5.47476,5.47502,11000000.0
2007-09-04 13:47:00,5.47473,5.4758,5.47432,5.47434,11000000.0
2007-09-04 13:48:00,5.47537,5.47597,5.47418,5.47456,14000000.0
2007-09-04 13:49:00,5.47541,5.47598,5.47444,5.47472,13000000.0
2007-09-04 13:50:00,5.47418,5.47596,5.47416,5.47499,12000000.0
2007-09-04 13:51:00,5.47502,5.47648,5.47502,5.47522,11000000.0
2007-09-04 13:52:00,5.47537,5.47622,5.47523,5.47542,9000000.0
2007-09-04 13:53:00,5.4763,5.4767,5.47497,5.476,11000000.0
2007-09-04 13:54:00,5.47454,5.47659,5.47454,5.47531,17000000.0
2007-09-04 13:55:00,5.47559,5.4771,5.47521,5.47646,22000000.0
2007-09-04 13:56:00,5.47688,5.47688,5.47562,5.47669,13000000.0
2007-09-04 13:57:00,5.4759,5.47717,5.47522,5.47522,19000000.0
2007-09-04 13:58:00,5.47759,5.47766,5.47585,5.47731,11000000.0
2007-09-04 13:59:00,5.47523,5.47692,5.47523,5.47692,7000000.0
2007-09-04 14:00:00,5.4759,5.47689,5.47566,5.47689,9000000.0
2007-09-04 14:01:00,5.47619,5.4765,5.47576,5.47624,7000000.0
2007-09-04 14:02:00,5.47651,5.47651,5.47452,5.47498,13000000.0
2007-09-04 14:03:00,5.47469,5.47598,5.47469,5.47549,17000000.0
2007-09-04 14:04:00,5.47665,5.47665,5.47457,5.47621,13000000.0
2007-09-04 14:05:00,5.47565,5.47638,5.47517,5.47622,8000000.0
2007-09-04 14:06:00,5.47648,5.47685,5.47565,5.47654,10000000.0
2007-09-04 14:07:00,5.47618,5.47618,5.47481,5.47535,10000000.0
2007-09-04 14:08:00,5.47616,5.47616,5.47443,5.47506,14000000.0
2007-09-04 14:09:00,5.47587,5.47629,5.47438,5.47612,16000000.0
2007-09-04 14:10:00,5.47571,5.47679,5.47566,5.47566,12000000.0
2007-09-04 14:11:00,5.47593,5.47766,5.47593,5.47766,14000000.0
2007-09-04 14:12:00,5.47815,5.47867,5.47726,5.47773,13000000.0
2007-09-04 14:13:00,5.47783,5.4785,5.47728,5.47821,11000000.0
2007-09-04 14:14:00,5.47831,5.47888,5.47674,5.47779,14000000.0
2007-09-04 14:15:00,5.47984,5.48002,5.4779,5.47894,11000000.0
2007-09-04 14:16:00,5.47931,5.48004,5.47903,5.47969,11000000.0
2007-09-04 14:17:00,5.48008,5.48067,5.47875,5.47953,14000000.0
2007-09-04 14:18:00,5.48071,5.48128,5.48005,5.48051,11000000.0
2007-09-04 14:19:00,5.47999,5.4825,5.47999,5.48241,8000000.0
2007-09-04 14:20:00,5.48214,5.48258,5.48069,5.48165,10000000.0
2007-09-04 14:21:00,5.48208,5.48484,5.48172,5.48431,14000000.0
2007-09-04 14:22:00,5.48461,5.48461,5.48248,5.48374,17000000.0
2007-09-04 14:23:00,5.48493,5.48493,5.48299,5.48438,8000000.0
2007-09-04 14:24:00,5.48367,5.487,5.48367,5.48635,16000000.0
2007-09-04 14:25:00,5.48727,5.48727,5.48556,5.48688,11000000.0
2007-09-04 14:26:00,5.4873,5.48859,5.48665,5.48764,14000000.0
2007-09-04 14:27:00,5.48719,5.48719,5.48621,5.48678,8000000.0
2007-09-04 14:28:00,5.48596,5.48698,5.48593,5.48697,11000000.0
2007-09-04 14:29:00,5.48654,5.48673,5.48537,5.48665,11000000.0
2007-09-04 14:30:00,5.48657,5.48657,5.48451,5.48451,14000000.0
2007-09-04 14:31:00,5.48625,5.4863,5.48489,5.48584,15000000.0
2007-09-04 14:32:00,5.48553,5.48596,5.48434,5.48596,9000000.0
2007-09-04 14:33:00,5.486,5.48652,5.48502,5.48502,12000000.0
2007-09-04 14:34:00,5.48666,5.48704,5.48565,5.48669,12000000.0
2007-09-04 14:35:00,5.48628,5.48796,5.4861,5.48629,18000000.0
2007-09-04 14:36:00,5.4865,5.48871,5.48613,5.48784,12000000.0
2007-09-04 14:37:00,5.488,5.48875,5.48705,5.48875,12000000.0
2007-09-04 14:38:00,5.48793,5.48859,5.487,5.4874,24000000.0
2007-09-04 14:39:00,5.48738,5.48808,5.48663,5.48807,12000000.0
2007-09-04 14:40:00,5.48811,5.48865,5.48713,5.48781,15000000.0
2007-09-04 14:41:00,5.4875,5.48852,5.48697,5.48851,17000000.0
2007-09-04 14:42:00,5.48656,5.48857,5.48656,5.488,15000000.0
2007-09-04 14:43:00,5.4874,5.48876,5.4874,5.48873,9000000.0
2007-09-04 14:44:00,5.48885,5.48888,5.48654,5.48689,7000000.0
2007-09-04 14:45:00,5.48731,5.48868,5.48649,5.48868,17000000.0
2007-09-04 14:46:00,5.4873,5.48879,5.48726,5.48878,14000000.0
2007-09-04 14:47:00,5.48802,5.48934,5.48704,5.48934,16000000.0
2007-09-04 14:48:00,5.48899,5.49017,5.48802,5.49017,12000000.0
2007-09-04 14:49:00,5.49041,5.49055,5.48809,5.48875,20000000.0
2007-09-04 14:50:00,5.48938,5.48938,5.4878,5.4892,12000000.0
2007-09-04 14:51:00,5.48855,5.49031,5.48819,5.48961,12000000.0
2007-09-04 14:52:00,5.48965,5.48965,5.48815,5.48911,22000000.0
2007-09-04 14:53:00,5.48927,5.4894,5.48754,5.4894,17000000.0
2007-09-04 14:54:00,5.48853,5.48954,5.48746,5.48884,14000000.0
2007-09-04 14:55:00,5.48885,5.48964,5.48767,5.48789,20000000.0
2007-09-04 14:56:00,5.48849,5.48996,5.48759,5.48925,22000000.0
2007-09-04 14:57:00,5.48926,5.49105,5.48887,5.49099,10000000.0
2007-09-04 14:58:00,5.49034,5.49053,5.48842,5.49027,17000000.0
2007-09-04 14:59:00,5.49072,5.49072,5.48912,5.48983,12000000.0
2007-09-04 15:00:00,5.48984,5.48998,5.48872,5.4898,14000000.0
2007-09-04 15:01:00,5.48944,5.48947,5.48768,5.48853,16000000.0
2007-09-04 15:02:00,5.48986,5.48986,5.48816,5.48816,13000000.0
2007-09-04 15:03:00,5.48915,5.48974,5.48866,5.48919,7000000.0
2007-09-04 15:04:00,5.4884,5.48964,5.48814,5.48939,12000000.0
2007-09-04 15:05:00,5.49025,5.49025,5.48878,5.48878,20000000.0
2007-09-04 15:06:00,5.48899,5.49019,5.48861,5.49019,9000000.0
2007-09-04 15:07:00,5.4893,5.48996,5.48889,5.48996,9000000.0
2007-09-04 15:08:00,5.48881,5.49013,5.48849,5.48881,14000000.0
2007-09-04 15:09:00,5.48916,5.48969,5.488,5.48927,14000000.0
2007-09-04 15:10:00,5.48799,5.48904,5.48695,5.48872,15000000.0
2007-09-04 15:11:00,5.4896,5.4896,5.4883,5.48941,10000000.0
2007-09-04 15:12:00,5.48835,5.48912,5.48818,5.48879,10000000.0
2007-09-04 15:13:00,5.48927,5.48954,5.4879,5.48822,20000000.0
2007-09-04 15:14:00,5.4885,5.48948,5.48824,5.48948,10000000.0
2007-09-04 15:15:00,5.48912,5.48951,5.48754,5.48933,13000000.0
2007-09-04 15:16:00,5.48792,5.48848,5.48703,5.4883,11000000.0
2007-09-04 15:17:00,5.48658,5.48782,5.48613,5.48687,17000000.0
2007-09-04 15:18:00,5.48772,5.48797,5.48609,5.48797,11000000.0
2007-09-04 15:19:00,5.48757,5.48785,5.48601,5.48695,18000000.0
2007-09-04 15:20:00,5.4866,5.48774,5.48566,5.48687,14000000.0
2007-09-04 15:21:00,5.48573,5.48713,5.48559,5.48711,15000000.0
2007-09-04 15:22:00,5.48711,5.48754,5.4859,5.48708,8000000.0
2007-09-04 15:23:00,5.48762,5.48779,5.48613,5.48615,15000000.0
2007-09-04 15:24:00,5.48713,5.4873,5.48584,5.48679,12000000.0
2007-09-04 15:25:00,5.48682,5.48778,5.48616,5.48691,12000000.0
2007-09-04 15:26:00,5.48687,5.48736,5.4853,5.48673,15000000.0
2007-09-04 15:27:00,5.48581,5.48829,5.48576,5.488,12000000.0
2007-09-04 15:28:00,5.48689,5.48786,5.48583,5.48664,12000000.0
2007-09-04 15:29:00,5.48763,5.48763,5.48596,5.4874,10000000.0
2007-09-04 15:30:00,5.48648,5.48703,5.48565,5.48688,12000000.0
2007-09-04 15:31:00,5.48636,5.48726,5.48543,5.48726,19000000.0
2007-09-04 15:32:00,5.48723,5.48733,5.48491,5.485,7000000.0
2007-09-04 15:33:00,5.48698,5.48698,5.48574,5.48605,7000000.0
2007-09-04 15:34:00,5.48578,5.48656,5.48477,5.48491,12000000.0
2007-09-04 15:35:00,5.48525,5.48662,5.48474,5.48602,17000000.0
2007-09-04 15:36:00,5.48539,5.48594,5.48438,5.48481,11000000.0
2007-09-04 15:37:00,5.48571,5.48636,5.4844,5.4844,14000000.0
2007-09-04 15:38:00,5.48539,5.48613,5.48456,5.48504,20000000.0
2007-09-04 15:39:00,5.4857,5.48617,5.48453,5.48472,8000000.0
2007-09-04 15:40:00,5.48592,5.48639,5.48469,5.48475,11000000.0
2007-09-04 15:41:00,5.48578,5.48669,5.48489,5.48489,10000000.0
2007-09-04 15:42:00,5.48524,5.48551,5.483,5.48444,13000000.0
2007-09-04 15:43:00,5.48492,5.48518,5.48348,5.48455,14000000.0
2007-09-04 15:44:00,5.48421,5.4846,5.48382,5.4839,8000000.0
2007-09-04 15:45:00,5.4849,5.48517,5.48381,5.48468,10000000.0
2007-09-04 15:46:00,5.48451,5.48484,5.48348,5.48484,12000000.0
2007-09-04 15:47:00,5.48457,5.48457,5.48229,5.48316,18000000.0
2007-09-04 15:48:00,5.48316,5.484,5.4823,5.48388,9000000.0
2007-09-04 15:49:00,5.48358,5.48407,5.48293,5.4838,14000000.0
2007-09-04 15:50:00,5.48332,5.48471,5.48286,5.48471,18000000.0
2007-09-04 15:51:00,5.48357,5.4842,5.48287,5.48309,8000000.0
2007-09-04 15:52:00,5.48404,5.48452,5.48263,5.48382,11000000.0
2007-09-04 15:53:00,5.48387,5.48439,5.48298,5.48313,15000000.0
2007-09-04 15:54:00,5.48391,5.48501,5.48307,5.48501,9000000.0
2007-09-04 15:55:00,5.48341,5.48444,5.48288,5.48394,9000000.0
2007-09-04 15:56:00,5.48287,5.48392,5.48236,5.48271,11000000.0
2007-09-04 15:57:00,5.48366,5.48399,5.48233,5.4837,15000000.0
2007-09-04 15:58:00,5.48287,5.48293,5.48168,5.48222,13000000.0
2007-09-04 15:59:00,5.48185,5.48309,5.48087,5.48167,15000000.0
2007-09-04 16:00:00,5.48254,5.48312,5.48151,5.4817,11000000.0
2007-09-04 16:01:00,5.48251,5.48251,5.47998,5.48181,14000000.0
2007-09-04 16:02:00,5.48291,5.48357,5.482,5.48328,11000000.0
2007-09-04 16:03:00,5.48203,5.48367,5.4818,5.48275,8000000.0
2007-09-04 16:04:00,5.48155,5.48422,5.48155,5.48413,8000000.0
2007-09-04 16:05:00,5.48246,5.48336,5.4812,5.48223,8000000.0
2007-09-04 16:06:00,5.48229,5.48329,5.48096,5.48203,16000000.0
2007-09-04 16:07:00,5.48231,5.48371,5.48072,5.48242,18000000.0
2007-09-04 16:08:00,5.48252,5.48318,5.481,5.48156,14000000.0
2007-09-04 16:09:00,5.48191,5.48248,5.48098,5.48154,12000000.0
2007-09-04 16:10:00,5.4818,5.48289,5.48112,5.48289,10000000.0
2007-09-04 16:11:00,5.48279,5.48282,5.48102,5.48221,13000000.0
2007-09-04 16:12:00,5.482,5.48214,5.48046,5.48084,16000000.0
2007-09-04 16:13:00,5.4807,5.48248,5.48022,5.48182,7000000.0
2007-09-04 16:14:00,5.4817,5.48187,5.48024,5.48095,16000000.0
2007-09-04 16:15:00,5.48128,5.48161,5.47984,5.4816,15000000.0
2007-09-04 16:16:00,5.48204,5.48263,5.48077,5.48242,17000000.0
2007-09-04 16:17:00,5.48232,5.48298,5.48131,5.48196,10000000.0
2007-09-04 16:18:00,5.48232,5.48407,5.48231,5.48231,10000000.0
2007-09-04 16:19:00,5.48342,5.48352,5.48141,5.48341,12000000.0
2007-09-04 16:20:00,5.48368,5.4837,5.48205,5.48283,11000000.0
2007-09-04 16:21:00,5.48211,5.48271,5.48116,5.48163,8000000.0
2007-09-04 16:22:00,5.48151,5.48286,5.48138,5.48283,16000000.0
2007-09-04 16:23:00,5.48266,5.48283,5.48148,5.48283,11000000.0
2007-09-04 16:24:00,5.48208,5.48327,5.48127,5.48281,14000000.0
2007-09-04 16:25:00,5.48218,5.48328,5.48158,5.48299,13000000.0
2007-09-04 16:26:00,5.48274,5.48412,5.48102,5.48412,16000000.0
2007-09-04 16:27:00,5.48306,5.48419,5.48221,5.48419,20000000.0
2007-09-04 16:28:00,5.48418,5.48516,5.48302,5.4831,12000000.0
2007-09-04 16:29:00,5.48549,5.48549,5.48378,5.4843,13000000.0
2007-09-04 16:30:00,5.4852,5.4856,5.48342,5.4841,17000000.0
2007-09-04 16:31:00,5.48416,5.4851,5.48369,5.48405,13000000.0
2007-09-04 16:32:00,5.4857,5.48629,5.48477,5.48608,10000000.0
2007-09-04 16:33:00,5.48678,5.48693,5.48497,5.48607,15000000.0
2007-09-04 16:34:00,5.48551,5.48551,5.48452,5.48507,9000000.0
2007-09-04 16:35:00,5.48564,5.48564,5.48368,5.48539,18000000.0
2007-09-04 16:36:00,5.48366,5.48472,5.48331,5.48331,8000000.0
2007-09-04 16:37:00,5.48541,5.4855,5.48299,5.48299,22000000.0
2007-09-04 16:38:00,5.48446,5.48488,5.48279,5.48385,14000000.0
2007-09-04 16:39:00,5.4838,5.48489,5.48323,5.48459,14000000.0
2007-09-04 16:40:00,5.48475,5.48564,5.48312,5.4837,17000000.0
2007-09-04 16:41:00,5.48495,5.48547,5.48384,5.48533,9000000.0
2007-09-04 16:42:00,5.48568,5.48568,5.48414,5.48438,13000000.0
2007-09-04 16:43:00,5.48557,5.48601,5.48442,5.4859,13000000.0
2007-09-04 16:44:00,5.48325,5.48559,5.48269,5.48378,11000000.0
2007-09-04 16:45:00,5.48214,5.48454,5.48192,5.48359,18000000.0
2007-09-04 16:46:00,5.48215,5.48239,5.48078,5.48078,11000000.0
2007-09-04 16:47:00,5.48191,5.48191,5.48015,5.48188,15000000.0
2007-09-04 16:48:00,5.48209,5.48225,5.47927,5.48051,7000000.0
2007-09-04 16:49:00,5.48049,5.48102,5.47917,5.48007,16000000.0
2007-09-04 16:50:00,5.48052,5.48123,5.47971,5.481,9000000.0
2007-09-04 16:51:00,5.48086,5.48141,5.47993,5.48046,22000000.0
2007-09-04 16:52:00,5.4802,5.48109,5.4797,5.48101,11000000.0
2007-09-04 16:53:00,5.48025,5.48047,5.47902,5.47982,12000000.0
2007-09-04 16:54:00,5.48018,5.4802,5.47891,5.47944,17000000.0
2007-09-04 16:55:00,5.48096,5.48096,5.47888,5.48035,15000000.0
2007-09-04 16:56:00,5.48048,5.48075,5.4794,5.48026,11000000.0
2007-09-04 16:57:00,5.4802,5.4802,5.47886,5.4799,8000000.0
2007-09-04 16:58:00,5.47779,5.47943,5.47721,5.47848,12000000.0
2007-09-04 16:59:00,5.47852,5.4789,5.47473,5.47521,15000000.0
2007-09-04 17:00:00,5.47776,5.47776,5.47543,5.47543,10000000.0
2007-09-04 17:01:00,5.47729,5.47729,5.47568,5.47598,10000000.0
2007-09-04 17:02:00,5.47675,5.47675,5.47331,5.47364,8000000.0
2007-09-04 17:03:00,5.47536,5.47603,5.47414,5.47558,11000000.0
2007-09-04 17:04:00,5.47633,5.47662,5.47532,5.47624,10000000.0
2007-09-04 17:05:00,5.47675,5.4768,5.47442,5.47636,18000000.0
2007-09-04 17:06:00,5.47553,5.47638,5.47477,5.47562,9000000.0
2007-09-04 17:07:00,5.47492,5.47565,5.47438,5.47514,20000000.0
2007-09-04 17:08:00,5.47497,5.47498,5.47402,5.47464,11000000.0
2007-09-04 17:09:00,5.47497,5.47542,5.47371,5.47371,14000000.0
2007-09-04 17:10:00,5.47591,5.47593,5.47465,5.47488,10000000.0
2007-09-04 17:11:00,5.47587,5.47599,5.47488,5.47532,12000000.0
2007-09-04 17:12:00,5.47626,5.47626,5.4741,5.4741,7000000.0
2007-09-04 17:13:00,5.47518,5.47558,5.47373,5.47536,13000000.0
2007-09-04 17:14:00,5.47542,5.47561,5.47419,5.47432,13000000.0
2007-09-04 17:15:00,5.47516,5.47534,5.47392,5.47451,12000000.0
2007-09-04 17:16:00,5.47476,5.47506,5.47374,5.47487,13000000.0
2007-09-04 17:17:00,5.47484,5.47489,5.47343,5.47386,12000000.0
2007-09-04 17:18:00,5.47487,5.47487,5.473,5.47428,15000000.0
2007-09-04 17:19:00,5.47451,5.47476,5.47372,5.47431,10000000.0
2007-09-04 17:20:00,5.47504,5.47504,5.4732,5.47427,13000000.0
2007-09-04 17:21:00,5.47412,5.47471,5.47204,5.47386,17000000.0
2007-09-04 17:22:00,5.47307,5.47435,5.47238,5.47329,15000000.0
2007-09-04 17:23:00,5.47288,5.47395,5.47272,5.47395,10000000.0
2007-09-04 17:24:00,5.47216,5.47308,5.4702,5.4702,17000000.0
2007-09-04 17:25:00,5.47288,5.47335,5.47087,5.47186,11000000.0
2007-09-04 17:26:00,5.47187,5.47268,5.47097,5.47187,12000000.0
2007-09-04 17:27:00,5.47109,5.47207,5.4706,5.47075,9000000.0
2007-09-04 17:28:00,5.4726,5.47326,5.47175,5.47309,16000000.0
2007-09-04 17:29:00,5.47191,5.473,5.47139,5.4724,9000000.0
2007-09-04 17:30:00,5.47337,5.47462,5.47241,5.47278,11000000.0
2007-09-04 17:31:00,5.47164,5.47209,5.46909,5.47024,13000000.0
2007-09-04 17:32:00,5.46947,5.47118,5.46894,5.47092,13000000.0
2007-09-04 17:33:00,5.47117,5.47118,5.46788,5.46858,11000000.0
2007-09-04 17:34:00,5.46789,5.46924,5.4669,5.46731,12000000.0
2007-09-04 17:35:00,5.46921,5.46921,5.46732,5.46807,13000000.0
2007-09-04 17:36:00,5.4687,5.4693,5.46732,5.46854,14000000.0
2007-09-04 17:37:00,5.46776,5.46865,5.46757,5.46852,10000000.0
2007-09-04 17:38:00,5.46736,5.46971,5.46736,5.46971,7000000.0
2007-09-04 17:39:00,5.46868,5.46974,5.46827,5.4689,16000000.0
2007-09-04 17:40:00,5.46893,5.46967,5.46736,5.46823,17000000.0
2007-09-04 17:41:00,5.46885,5.46886,5.46695,5.46819,16000000.0
2007-09-04 17:42:00,5.46916,5.46916,5.46692,5.46877,16000000.0
2007-09-04 17:43:00,5.46876,5.46876,5.46711,5.46711,17000000.0
2007-09-04 17:44:00,5.46833,5.46833,5.46678,5.46731,8000000.0
2007-09-04 17:45:00,5.46858,5.46858,5.46672,5.46719,11000000.0
2007-09-04 17:46:00,5.46717,5.46799,5.46673,5.46699,9000000.0
2007-09-04 17:47:00,5.4658,5.46743,5.4658,5.46733,19000000.0
2007-09-04 17:48:00,5.46733,5.46733,5.46567,5.46671,16000000.0
2007-09-04 17:49:00,5.46732,5.46732,5.46544,5.46544,15000000.0
2007-09-04 17:50:00,5.46673,5.46689,5.466,5.46622,11000000.0
2007-09-04 17:51:00,5.46736,5.46778,5.46649,5.46778,9000000.0
2007-09-04 17:52:00,5.46731,5.46982,5.46731,5.46885,11000000.0
2007-09-04 17:53:00,5.46983,5.46983,5.46868,5.46911,9000000.0
2007-09-04 17:54:00,5.46921,5.46921,5.46826,5.46875,10000000.0
2007-09-04 17:55:00,5.46969,5.46969,5.46761,5.46942,10000000.0
2007-09-04 17:56:00,5.46877,5.4694,5.46783,5.46852,16000000.0
2007-09-04 17:57:00,5.46984,5.46991,5.4679,5.46894,14000000.0
2007-09-04 17:58:00,5.46927,5.46948,5.46808,5.46899,24000000.0
2007-09-04 17:59:00,5.46946,5.47004,5.46907,5.46932,11000000.0
2007-09-04 18:00:00,5.46915,5.46967,5.46841,5.46841,10000000.0
2007-09-04 18:01:00,5.46764,5.46878,5.46749,5.46836,14000000.0
2007-09-04 18:02:00,5.46862,5.46938,5.46777,5.46829,12000000.0
2007-09-04 18:03:00,5.46904,5.46943,5.46792,5.46847,17000000.0
2007-09-04 18:04:00,5.46879,5.46942,5.46784,5.46865,15000000.0
2007-09-04 18:05:00,5.46899,5.46916,5.46763,5.46916,15000000.0
2007-09-04 18:06:00,5.46807,5.46853,5.46698,5.46809,15000000.0
2007-09-04 18:07:00,5.46839,5.46839,5.46686,5.46783,16000000.0
2007-09-04 18:08:00,5.46821,5.46835,5.46727,5.46764,16000000.0
2007-09-04 18:09:00,5.46793,5.46859,5.4671,5.46856,12000000.0
2007-09-04 18:10:00,5.46836,5.46836,5.46703,5.46755,17000000.0
2007-09-04 18:11:00,5.46846,5.46846,5.46693,5.46734,16000000.0
2007-09-04 18:12:00,5.46714,5.4682,5.46677,5.46817,13000000.0
2007-09-04 18:13:00,5.46815,5.4684,5.46744,5.46799,17000000.0
2007-09-04 18:14:00,5.46838,5.46898,5.46743,5.46898,13000000.0
2007-09-04 18:15:00,5.46819,5.4691,5.4676,5.4676,13000000.0
2007-09-04 18:16:00,5.46888,5.4691,5.46773,5.46909,15000000.0
2007-09-04 18:17:00,5.46932,5.46932,5.46784,5.46796,16000000.0
2007-09-04 18:18:00,5.46909,5.46909,5.46666,5.46831,18000000.0
2007-09-04 18:19:00,5.46553,5.46691,5.4654,5.4655,12000000.0
2007-09-04 18:20:00,5.46616,5.4679,5.4654,5.46741,16000000.0
2007-09-04 18:21:00,5.46583,5.4681,5.46583,5.46717,19000000.0
2007-09-04 18:22:00,5.4672,5.46773,5.46663,5.46755,20000000.0
2007-09-04 18:23:00,5.46786,5.46786,5.46617,5.46646,16000000.0
2007-09-04 18:24:00,5.46747,5.46819,5.46643,5.46738,14000000.0
2007-09-04 18:25:00,5.46783,5.46783,5.4657,5.46779,18000000.0
2007-09-04 18:26:00,5.46795,5.46795,5.46594,5.46746,9000000.0
2007-09-04 18:27:00,5.46689,5.46735,5.46553,5.46574,16000000.0
2007-09-04 18:28:00,5.46662,5.46696,5.4654,5.4654,11000000.0
2007-09-04 18:29:00,5.46715,5.46715,5.46528,5.46604,15000000.0
2007-09-04 18:30:00,5.46573,5.46674,5.46517,5.46598,14000000.0
2007-09-04 18:31:00,5.4661,5.46635,5.46531,5.46603,19000000.0
2007-09-04 18:32:00,5.46581,5.46684,5.46524,5.46623,13000000.0
2007-09-04 18:33:00,5.46594,5.46684,5.46585,5.46684,13000000.0
2007-09-04 18:34:00,5.46544,5.46652,5.46531,5.46652,9000000.0
2007-09-04 18:35:00,5.4667,5.46782,5.46638,5.46767,14000000.0
2007-09-04 18:36:00,5.46553,5.46823,5.46553,5.46738,12000000.0
2007-09-04 18:37:00,5.46756,5.46781,5.46658,5.46762,13000000.0
2007-09-04 18:38:00,5.46615,5.46816,5.46595,5.46816,17000000.0
2007-09-04 18:39:00,5.46672,5.46885,5.4665,5.46885,18000000.0
2007-09-04 18:40:00,5.46785,5.46863,5.46692,5.46692,14000000.0
2007-09-04 18:41:00,5.46847,5.46876,5.46706,5.46778,18000000.0
2007-09-04 18:42:00,5.46633,5.4683,5.46633,5.4683,14000000.0
2007-09-04 18:43:00,5.46735,5.46746,5.46602,5.46602,14000000.0
2007-09-04 18:44:00,5.46684,5.46719,5.46615,5.46715,12000000.0
2007-09-04 18:45:00,5.46754,5.46758,5.4662,5.4666,17000000.0
2007-09-04 18:46:00,5.46693,5.46693,5.46548,5.46649,15000000.0
2007-09-04 18:47:00,5.46627,5.4665,5.46497,5.46537,16000000.0
2007-09-04 18:48:00,5.46535,5.46664,5.46535,5.46624,11000000.0
2007-09-04 18:49:00,5.46626,5.46669,5.46604,5.46604,8000000.0
2007-09-04 18:50:00,5.46631,5.46729,5.46608,5.46685,16000000.0
2007-09-04 18:51:00,5.46652,5.46755,5.46598,5.46658,19000000.0
2007-09-04 18:52:00,5.46669,5.46751,5.46636,5.46636,10000000.0
2007-09-04 18:53:00,5.4676,5.46782,5.46651,5.46782,10000000.0
2007-09-04 18:54:00,5.46687,5.46717,5.46629,5.4667,11000000.0
2007-09-04 18:55:00,5.46754,5.46801,5.46678,5.46801,8000000.0
2007-09-04 18:56:00,5.46735,5.46806,5.46641,5.46786,16000000.0
2007-09-04 18:57:00,5.46741,5.46743,5.46648,5.46715,8000000.0
2007-09-04 18:58:00,5.467,5.46715,5.46527,5.46527,13000000.0
2007-09-04 18:59:00,5.46733,5.46742,5.46614,5.46723,17000000.0
2007-09-04 19:00:00,5.46753,5.46771,5.46585,5.46688,13000000.0
2007-09-04 19:01:00,5.46717,5.46785,5.46687,5.46785,12000000.0
2007-09-04 19:02:00,5.46798,5.46837,5.46693,5.46814,16000000.0
2007-09-04 19:03:00,5.46777,5.46777,5.4667,5.46727,17000000.0
2007-09-04 19:04:00,5.46845,5.46845,5.46643,5.46643,12000000.0
2007-09-04 19:05:00,5.46747,5.46784,5.46636,5.46729,17000000.0
2007-09-04 19:06:00,5.4674,5.46748,5.46615,5.46639,7000000.0
2007-09-04 19:07:00,5.46742,5.46762,5.46624,5.46726,20000000.0
2007-09-04 19:08:00,5.46701,5.46772,5.46601,5.46713,21000000.0
2007-09-04 19:09:00,5.46715,5.46771,5.46674,5.46716,16000000.0
2007-09-04 19:10:00,5.46702,5.46799,5.46647,5.46686,14000000.0
2007-09-04 19:11:00,5.46739,5.46779,5.46627,5.46705,12000000.0
2007-09-04 19:12:00,5.46763,5.46763,5.46588,5.46693,18000000.0
2007-09-04 19:13:00,5.46527,5.46718,5.46527,5.46563,14000000.0
2007-09-04 19:14:00,5.46702,5.46743,5.46586,5.4665,18000000.0
2007-09-04 19:15:00,5.46691,5.4674,5.46639,5.46724,9000000.0
2007-09-04 19:16:00,5.46744,5.46744,5.46598,5.46598,12000000.0
2007-09-04 19:17:00,5.46729,5.46729,5.46522,5.46685,14000000.0
2007-09-04 19:18:00,5.46617,5.46655,5.46491,5.46572,16000000.0
2007-09-04 19:19:00,5.46599,5.46599,5.46485,5.46527,7000000.0
2007-09-04 19:20:00,5.46648,5.46664,5.46521,5.46568,8000000.0
2007-09-04 19:21:00,5.46592,5.4662,5.46485,5.46565,18000000.0
2007-09-04 19:22:00,5.46659,5.46663,5.46566,5.46608,9000000.0
2007-09-04 19:23:00,5.46665,5.46687,5.46558,5.46558,10000000.0
2007-09-04 19:24:00,5.46712,5.46716,5.46596,5.46716,11000000.0
2007-09-04 19:25:00,5.46613,5.46705,5.46563,5.46624,17000000.0
2007-09-04 19:26:00,5.46595,5.46701,5.46595,5.46615,11000000.0
2007-09-04 19:27:00,5.46586,5.46715,5.46586,5.46691,13000000.0
2007-09-04 19:28:00,5.46548,5.46707,5.46548,5.46623,10000000.0
2007-09-04 19:29:00,5.46682,5.46755,5.46611,5.46611,11000000.0
2007-09-04 19:30:00,5.46722,5.46722,5.46622,5.46709,12000000.0
2007-09-04 19:31:00,5.46639,5.46651,5.46582,5.46582,8000000.0
2007-09-04 19:32:00,5.46543,5.46574,5.4654,5.46563,11000000.0
2007-09-04 19:33:00,5.4672,5.46735,5.46627,5.4667,13000000.0
2007-09-04 19:34:00,5.46659,5.46729,5.46605,5.46723,12000000.0
2007-09-04 19:35:00,5.46793,5.46793,5.46639,5.46686,13000000.0
2007-09-04 19:36:00,5.46805,5.46805,5.46662,5.46662,12000000.0
2007-09-04 19:37:00,5.4667,5.46722,5.46632,5.46702,8000000.0
2007-09-04 19:38:00,5.46735,5.46768,5.46624,5.46768,20000000.0
2007-09-04 19:39:00,5.46591,5.46719,5.46591,5.46677,11000000.0
2007-09-04 19:40:00,5.46728,5.46728,5.46608,5.46632,11000000.0
2007-09-04 19:41:00,5.46693,5.46763,5.46667,5.46744,9000000.0
2007-09-04 19:42:00,5.46827,5.46827,5.46672,5.46746,10000000.0
2007-09-04 19:43:00,5.46721,5.46769,5.46636,5.46709,14000000.0
2007-09-04 19:44:00,5.46796,5.46842,5.4668,5.4675,15000000.0
2007-09-04 19:45:00,5.46754,5.46792,5.46625,5.46779,12000000.0
2007-09-04 19:46:00,5.46743,5.4675,5.46607,5.46652,11000000.0
2007-09-04 19:47:00,5.46712,5.46724,5.46627,5.46641,10000000.0
2007-09-04 19:48:00,5.46719,5.46719,5.46582,5.46582,9000000.0
2007-09-04 19:49:00,5.46608,5.46701,5.46562,5.46616,16000000.0
2007-09-04 19:50:00,5.46565,5.46652,5.46529,5.46652,10000000.0
2007-09-04 19:51:00,5.46662,5.46692,5.46587,5.466,11000000.0
2007-09-04 19:52:00,5.46552,5.46699,5.46552,5.46674,19000000.0
2007-09-04 19:53:00,5.46626,5.46705,5.4655,5.4655,19000000.0
2007-09-04 19:54:00,5.4654,5.46677,5.4654,5.46603,14000000.0
2007-09-04 19:55:00,5.46589,5.46696,5.4656,5.46641,16000000.0
2007-09-04 19:56:00,5.46597,5.46679,5.46521,5.46616,12000000.0
2007-09-04 19:57:00,5.46663,5.46668,5.4644,5.4644,14000000.0
2007-09-04 19:58:00,5.46671,5.46671,5.46452,5.46503,13000000.0
2007-09-04 19:59:00,5.4655,5.46557,5.46452,5.46493,10000000.0
2007-09-04 20:00:00,5.46506,5.46573,5.46462,5.46505,15000000.0
2007-09-04 20:01:00,5.46505,5.4656,5.46436,5.46518,14000000.0
2007-09-04 20:02:00,5.46554,5.46603,5.46483,5.46602,8000000.0
2007-09-04 20:03:00,5.46535,5.46696,5.46499,5.46681,13000000.0
2007-09-04 20:04:00,5.46648,5.46678,5.46534,5.46579,12000000.0
2007-09-04 20:05:00,5.46508,5.46616,5.46508,5.46593,11000000.0
2007-09-04 20:06:00,5.46633,5.46633,5.46503,5.46546,10000000.0
2007-09-04 20:07:00,5.4654,5.46594,5.46401,5.46572,13000000.0
2007-09-04 20:08:00,5.46608,5.46619,5.46447,5.46581,16000000.0
2007-09-04 20:09:00,5.46528,5.46596,5.46443,5.46453,17000000.0
2007-09-04 20:10:00,5.46512,5.46592,5.46467,5.46467,10000000.0
2007-09-04 20:11:00,5.46405,5.46576,5.46405,5.46565,13000000.0
2007-09-04 20:12:00,5.46599,5.46599,5.46454,5.46532,15000000.0
2007-09-04 20:13:00,5.46422,5.46581,5.46422,5.46468,13000000.0
2007-09-04 20:14:00,5.46489,5.46568,5.46475,5.46494,8000000.0
2007-09-04 20:15:00,5.46527,5.46548,5.46449,5.46483,10000000.0
2007-09-04 20:16:00,5.46417,5.46517,5.46386,5.46386,14000000.0
2007-09-04 20:17:00,5.46466,5.46523,5.46412,5.46443,13000000.0
2007-09-04 20:18:00,5.46442,5.46514,5.46383,5.46383,7000000.0
2007-09-04 20:19:00,5.46553,5.4657,5.46418,5.46435,11000000.0
2007-09-04 20:20:00,5.46468,5.46541,5.46404,5.46404,19000000.0
2007-09-04 20:21:00,5.46498,5.46553,5.46412,5.46412,11000000.0
2007-09-04 20:22:00,5.4651,5.4651,5.46331,5.46342,11000000.0
2007-09-04 20:23:00,5.46454,5.46454,5.46288,5.46311,13000000.0
2007-09-04 20:24:00,5.4646,5.4646,5.46277,5.46445,9000000.0
2007-09-04 20:25:00,5.4637,5.46453,5.46337,5.46372,18000000.0
2007-09-04 20:26:00,5.46494,5.46528,5.46402,5.46479,7000000.0
2007-09-04 20:27:00,5.46489,5.46512,5.46432,5.46478,9000000.0
2007-09-04 20:28:00,5.46472,5.46543,5.46422,5.46466,13000000.0
2007-09-04 20:29:00,5.46554,5.46592,5.46458,5.46572,14000000.0
2007-09-04 20:30:00,5.4653,5.46615,5.4652,5.46562,16000000.0
2007-09-04 20:31:00,5.46558,5.46649,5.46512,5.46618,22000000.0
2007-09-04 20:32:00,5.46574,5.46649,5.46412,5.46534,12000000.0
2007-09-04 20:33:00,5.46569,5.46575,5.46424,5.46566,13000000.0
2007-09-04 20:34:00,5.46536,5.4656,5.46389,5.46534,15000000.0
2007-09-04 20:35:00,5.46523,5.46527,5.46382,5.46504,16000000.0
2007-09-04 20:36:00,5.46521,5.4659,5.4649,5.4658,15000000.0
2007-09-04 20:37:00,5.4658,5.4658,5.46475,5.46507,14000000.0
2007-09-04 20:38:00,5.46656,5.46665,5.46519,5.46636,13000000.0
2007-09-04 20:39:00,5.46496,5.4664,5.46496,5.4664,18000000.0
2007-09-04 20:40:00,5.46642,5.46642,5.46439,5.46439,14000000.0
2007-09-04 20:41:00,5.46573,5.46611,5.46413,5.46503,18000000.0
2007-09-04 20:42:00,5.46473,5.46506,5.46393,5.46393,12000000.0
2007-09-04 20:43:00,5.46426,5.46525,5.46417,5.46517,18000000.0
2007-09-04 20:44:00,5.46362,5.46575,5.46362,5.46512,18000000.0
2007-09-04 20:45:00,5.46462,5.46645,5.46462,5.46589,11000000.0
2007-09-04 20:46:00,5.46582,5.46696,5.46499,5.46668,18000000.0
2007-09-04 20:47:00,5.46559,5.46617,5.46487,5.46617,20000000.0
2007-09-04 20:48:00,5.46588,5.46663,5.46537,5.46613,17000000.0
2007-09-04 20:49:00,5.46482,5.46626,5.46482,5.46538,16000000.0
2007-09-04 20:50:00,5.46485,5.46635,5.4648,5.4653,8000000.0
2007-09-04 20:51:00,5.46617,5.46648,5.46523,5.46648,8000000.0
2007-09-04 20:52:00,5.46625,5.4664,5.46524,5.4664,12000000.0
2007-09-04 20:53:00,5.46531,5.46606,5.46461,5.46461,16000000.0
2007-09-04 20:54:00,5.465,5.46571,5.46351,5.46351,15000000.0
2007-09-04 20:55:00,5.46454,5.46505,5.46399,5.46491,16000000.0
2007-09-04 20:56:00,5.46522,5.46533,5.46463,5.46513,7000000.0
2007-09-04 20:57:00,5.46596,5.46618,5.465,5.4651,14000000.0
2007-09-04 20:58:00,5.46619,5.46631,5.46485,5.46485,10000000.0
2007-09-04 20:59:00,5.46535,5.46594,5.46483,5.4658,11000000.0
2007-09-04 21:00:00,5.46419,5.46557,5.46407,5.46415,14000000.0
2007-09-04 21:01:00,5.46426,5.46548,5.46405,5.46548,12000000.0
2007-09-04 21:02:00,5.46457,5.46545,5.46421,5.4647,17000000.0
2007-09-04 21:03:00,5.46389,5.46542,5.46384,5.46436,11000000.0
2007-09-04 21:04:00,5.4654,5.4654,5.46402,5.46408,10000000.0
2007-09-04 21:05:00,5.46429,5.46503,5.46429,5.46433,8000000.0
2007-09-04 21:06:00,5.46413,5.46525,5.46413,5.46525,13000000.0
2007-09-04 21:07:00,5.46407,5.46544,5.46407,5.46505,14000000.0
2007-09-04 21:08:00,5.46542,5.46557,5.46465,5.465,8000000.0
2007-09-04 21:09:00,5.4655,5.4655,5.46405,5.46511,13000000.0
2007-09-04 21:10:00,5.4658,5.4658,5.4643,5.4643,17000000.0
2007-09-04 21:11:00,5.4659,5.4659,5.46433,5.46562,15000000.0
2007-09-04 21:12:00,5.46394,5.46495,5.46389,5.46389,11000000.0
2007-09-04 21:13:00,5.46366,5.46521,5.46366,5.4648,12000000.0
2007-09-04 21:14:00,5.46419,5.46502,5.46378,5.46378,14000000.0
2007-09-04 21:15:00,5.46435,5.46531,5.46424,5.46512,13000000.0
2007-09-04 21:16:00,5.46486,5.4658,5.4641,5.4641,12000000.0
2007-09-04 21:17:00,5.46542,5.46583,5.46466,5.4653,16000000.0
2007-09-04 21:18:00,5.46534,5.4657,5.46475,5.4657,15000000.0
2007-09-04 21:19:00,5.46639,5.46676,5.46532,5.46562,15000000.0
2007-09-04 21:20:00,5.46564,5.46601,5.46494,5.46536,8000000.0
2007-09-04 21:21:00,5.46498,5.46565,5.46424,5.46424,17000000.0
2007-09-04 21:22:00,5.46443,5.46593,5.46443,5.46452,11000000.0
2007-09-04 21:23:00,5.46529,5.46573,5.46444,5.46444,23000000.0
2007-09-04 21:24:00,5.46582,5.46587,5.46559,5.46578,13000000.0
2007-09-04 21:25:00,5.46588,5.46641,5.46494,5.46621,15000000.0
2007-09-04 21:26:00,5.46663,5.46663,5.46505,5.46562,10000000.0
2007-09-04 21:27:00,5.46516,5.46623,5.46511,5.46591,10000000.0
2007-09-04 21:28:00,5.46512,5.46614,5.4647,5.46602,13000000.0
2007-09-04 21:29:00,5.46522,5.46631,5.46522,5.46568,10000000.0
2007-09-04 21:30:00,5.46426,5.46629,5.46426,5.46518,16000000.0
2007-09-04 21:31:00,5.46577,5.46624,5.46474,5.46537,18000000.0
2007-09-04 21:32:00,5.46577,5.46577,5.4645,5.46511,15000000.0
2007-09-04 21:33:00,5.46491,5.46573,5.46378,5.46503,13000000.0
2007-09-04 21:34:00,5.46554,5.46593,5.46458,5.46529,9000000.0
2007-09-04 21:35:00,5.46467,5.46564,5.46467,5.46509,8000000.0
2007-09-04 21:36:00,5.46611,5.46634,5.46437,5.46544,18000000.0
2007-09-04 21:37:00,5.46493,5.46553,5.46462,5.46487,22000000.0
2007-09-04 21:38:00,5.46562,5.46562,5.46417,5.46417,9000000.0
2007-09-04 21:39:00,5.46417,5.46545,5.46417,5.465,11000000.0
2007-09-04 21:40:00,5.46575,5.46575,5.46433,5.46484,19000000.0
2007-09-04 21:41:00,5.46475,5.46505,5.46358,5.46477,12000000.0
2007-09-04 21:42:00,5.46463,5.4655,5.46383,5.4655,11000000.0
2007-09-04 21:43:00,5.46451,5.4658,5.46414,5.46414,14000000.0
2007-09-04 21:44:00,5.46503,5.46641,5.46496,5.46573,13000000.0
2007-09-04 21:45:00,5.46561,5.46622,5.46483,5.46488,12000000.0
2007-09-04 21:46:00,5.46622,5.46622,5.46498,5.46533,14000000.0
2007-09-04 21:47:00,5.46508,5.46536,5.46425,5.46501,17000000.0
2007-09-04 21:48:00,5.46496,5.46614,5.46496,5.46558,16000000.0
2007-09-04 21:49:00,5.46625,5.46625,5.46479,5.46585,14000000.0
2007-09-04 21:50:00,5.46448,5.46617,5.46448,5.46617,13000000.0
2007-09-04 21:51:00,5.46538,5.46601,5.46454,5.46601,14000000.0
2007-09-04 21:52:00,5.46642,5.46642,5.46482,5.46608,17000000.0
2007-09-04 21:53:00,5.46589,5.46606,5.46459,5.4649,27000000.0
2007-09-04 21:54:00,5.46506,5.46617,5.46481,5.46587,10000000.0
2007-09-04 21:55:00,5.46509,5.46671,5.46472,5.46598,8000000.0
2007-09-04 21:56:00,5.46675,5.46682,5.46556,5.46602,16000000.0
2007-09-04 21:57:00,5.46615,5.46705,5.46559,5.4664,18000000.0
2007-09-04 21:58:00,5.46669,5.46751,5.46669,5.46701,18000000.0
2007-09-04 21:59:00,5.46673,5.46733,5.46659,5.46659,17000000.0
2007-09-04 22:00:00,5.46649,5.4683,5.46649,5.46781,9000000.0
2007-09-04 22:01:00,5.46758,5.46869,5.46735,5.46791,22000000.0
2007-09-04 22:02:00,5.46811,5.4691,5.46788,5.46857,11000000.0
2007-09-04 22:03:00,5.46903,5.46907,5.46795,5.46828,16000000.0
2007-09-04 22:04:00,5.46841,5.46902,5.46751,5.46841,12000000.0
2007-09-04 22:05:00,5.46758,5.46834,5.46735,5.4676,7000000.0
2007-09-04 22:06:00,5.46713,5.46854,5.46713,5.46744,15000000.0
2007-09-04 22:07:00,5.46842,5.46842,5.46684,5.46726,19000000.0
2007-09-04 22:08:00,5.46752,5.46873,5.46721,5.46785,11000000.0
2007-09-04 22:09:00,5.46727,5.46767,5.46675,5.46755,10000000.0
2007-09-04 22:10:00,5.46712,5.46774,5.46664,5.46679,10000000.0
2007-09-04 22:11:00,5.46582,5.46688,5.46557,5.46645,18000000.0
2007-09-04 22:12:00,5.46632,5.46729,5.46632,5.46649,11000000.0
2007-09-04 22:13:00,5.46718,5.46719,5.4658,5.46719,14000000.0
2007-09-04 22:14:00,5.46691,5.46701,5.46592,5.46619,24000000.0
2007-09-04 22:15:00,5.46624,5.46775,5.46601,5.46767,13000000.0
2007-09-04 22:16:00,5.46711,5.46757,5.46622,5.46624,13000000.0
2007-09-04 22:17:00,5.46685,5.46726,5.46617,5.46617,8000000.0
2007-09-04 22:18:00,5.4675,5.4675,5.46633,5.46687,13000000.0
2007-09-04 22:19:00,5.4662,5.46723,5.4662,5.46703,14000000.0
2007-09-04 22:20:00,5.46685,5.46739,5.46587,5.46587,21000000.0
2007-09-04 22:21:00,5.46601,5.46739,5.46565,5.46587,13000000.0
2007-09-04 22:22:00,5.46563,5.46712,5.46563,5.46712,12000000.0
2007-09-04 22:23:00,5.46596,5.46726,5.46574,5.46646,18000000.0
2007-09-04 22:24:00,5.46627,5.46686,5.466,5.46654,14000000.0
2007-09-04 22:25:00,5.46577,5.46586,5.46564,5.46579,13000000.0
2007-09-04 22:26:00,5.4664,5.46686,5.46574,5.46636,13000000.0
2007-09-04 22:27:00,5.46723,5.46723,5.46614,5.46644,16000000.0
2007-09-04 22:28:00,5.46737,5.46737,5.4659,5.46673,13000000.0
2007-09-04 22:29:00,5.46752,5.46752,5.46601,5.46601,21000000.0
2007-09-04 22:30:00,5.46607,5.46746,5.46607,5.46642,17000000.0
2007-09-04 22:31:00,5.46672,5.46696,5.46587,5.46681,10000000.0
2007-09-04 22:32:00,5.46635,5.46659,5.46632,5.46655,13000000.0
2007-09-04 22:33:00,5.46632,5.46652,5.46625,5.46628,13000000.0
2007-09-04 22:34:00,5.4665,5.46653,5.46622,5.46625,13000000.0
2007-09-04 22:35:00,5.4662,5.46688,5.4658,5.4666,19000000.0
2007-09-04 22:36:00,5.46555,5.46728,5.46555,5.46614,14000000.0
2007-09-04 22:37:00,5.46585,5.4675,5.46578,5.46713,17000000.0
2007-09-04 22:38:00,5.46645,5.46791,5.46645,5.46762,9000000.0
2007-09-04 22:39:00,5.46764,5.46828,5.46721,5.46746,20000000.0
2007-09-04 22:40:00,5.46905,5.46905,5.46773,5.46816,13000000.0
2007-09-04 22:41:00,5.4688,5.46945,5.46828,5.46906,13000000.0
2007-09-04 22:42:00,5.4689,5.46995,5.4686,5.46995,10000000.0
2007-09-04 22:43:00,5.46867,5.46984,5.46737,5.46941,15000000.0
2007-09-04 22:44:00,5.46809,5.4695,5.46729,5.4683,16000000.0
2007-09-04 22:45:00,5.46753,5.46817,5.46635,5.46783,14000000.0
2007-09-04 22:46:00,5.4674,5.46837,5.46655,5.46745,12000000.0
2007-09-04 22:47:00,5.46864,5.46902,5.46806,5.46846,7000000.0
2007-09-04 22:48:00,5.46795,5.46911,5.46768,5.46804,16000000.0
2007-09-04 22:49:00,5.46925,5.46937,5.46777,5.46834,10000000.0
2007-09-04 22:50:00,5.4678,5.46824,5.46676,5.46762,15000000.0
2007-09-04 22:51:00,5.46676,5.46793,5.46676,5.46728,17000000.0
2007-09-04 22:52:00,5.46727,5.46832,5.46659,5.46832,10000000.0
2007-09-04 22:53:00,5.46715,5.46787,5.46695,5.46761,20000000.0
2007-09-04 22:54:00,5.46791,5.46803,5.46725,5.46803,10000000.0
2007-09-04 22:55:00,5.46711,5.46738,5.46637,5.46662,12000000.0
2007-09-04 22:56:00,5.46907,5.4691,5.4673,5.46769,9000000.0
2007-09-04 22:57:00,5.46735,5.46881,5.46711,5.46711,18000000.0
2007-09-04 22:58:00,5.46767,5.46895,5.4675,5.4675,13000000.0
2007-09-04 22:59:00,5.46856,5.4686,5.4675,5.4686,10000000.0
2007-09-04 23:00:00,5.46812,5.46865,5.46768,5.4684,17000000.0
2007-09-04 23:01:00,5.46823,5.46907,5.46753,5.46753,13000000.0
2007-09-04 23:02:00,5.46896,5.46896,5.46774,5.46844,7000000.0
2007-09-04 23:03:00,5.46775,5.46886,5.46736,5.4684,16000000.0
2007-09-04 23:04:00,5.46765,5.46765,5.46745,5.46745,12000000.0
2007-09-04 23:05:00,5.46802,5.46849,5.46758,5.46849,11000000.0
2007-09-04 23:06:00,5.46825,5.46854,5.46773,5.46794,11000000.0
2007-09-04 23:07:00,5.46802,5.46829,5.46723,5.46799,13000000.0
2007-09-04 23:08:00,5.46787,5.46838,5.46701,5.46758,20000000.0
2007-09-04 23:09:00,5.46767,5.46911,5.46755,5.46801,16000000.0
2007-09-04 23:10:00,5.4675,5.46833,5.46715,5.46715,16000000.0
2007-09-04 23:11:00,5.46768,5.46811,5.46705,5.4677,10000000.0
2007-09-04 23:12:00,5.46729,5.46824,5.46729,5.46801,12000000.0
2007-09-04 23:13:00,5.46746,5.46832,5.46718,5.46798,16000000.0
2007-09-04 23:14:00,5.46786,5.46795,5.4673,5.46754,9000000.0
2007-09-04 23:15:00,5.46737,5.46812,5.46691,5.46691,9000000.0
2007-09-04 23:16:00,5.46702,5.46702,5.46673,5.46682,18000000.0
2007-09-04 23:17:00,5.46778,5.46785,5.46777,5.46777,8000000.0
2007-09-04 23:18:00,5.46757,5.46829,5.46734,5.46766,10000000.0
2007-09-04 23:19:00,5.4676,5.46816,5.46742,5.46764,9000000.0
2007-09-04 23:20:00,5.46798,5.46827,5.46702,5.46807,17000000.0
2007-09-04 23:21:00,5.46758,5.46775,5.46722,5.46759,11000000.0
2007-09-04 23:22:00,5.46694,5.46787,5.46694,5.46723,12000000.0
2007-09-04 23:23:00,5.46785,5.46804,5.46734,5.46736,12000000.0
2007-09-04 23:24:00,5.46728,5.46835,5.46728,5.46731,12000000.0
2007-09-04 23:25:00,5.46762,5.46823,5.4666,5.4666,9000000.0
2007-09-04 23:26:00,5.46715,5.46858,5.46715,5.46773,14000000.0
2007-09-04 23:27:00,5.46811,5.46894,5.46796,5.46827,17000000.0
2007-09-04 23:28:00,5.46795,5.46896,5.46795,5.4689,15000000.0
2007-09-04 23:29:00,5.46838,5.46885,5.46767,5.46841,11000000.0
2007-09-04 23:30:00,5.46754,5.46838,5.46713,5.46838,14000000.0
2007-09-04 23:31:00,5.46744,5.46811,5.46724,5.46724,7000000.0
2007-09-04 23:32:00,5.46781,5.46824,5.4671,5.46821,15000000.0
2007-09-04 23:33:00,5.46772,5.46778,5.46699,5.46699,7000000.0
2007-09-04 23:34:00,5.4681,5.46874,5.46782,5.46867,10000000.0
2007-09-04 23:35:00,5.46815,5.46872,5.46783,5.46805,12000000.0
2007-09-04 23:36:00,5.46767,5.46856,5.46767,5.46838,10000000.0
2007-09-04 23:37:00,5.46753,5.46849,5.46714,5.46742,14000000.0
2007-09-04 23:38:00,5.46705,5.46725,5.46705,5.46717,17000000.0
2007-09-04 23:39:00,5.46773,5.46843,5.46761,5.46795,9000000.0
2007-09-04 23:40:00,5.46788,5.4689,5.46715,5.46788,12000000.0
2007-09-04 23:41:00,5.46718,5.46725,5.46705,5.46718,9000000.0
2007-09-04 23:42:00,5.46885,5.46936,5.46803,5.46904,15000000.0
2007-09-04 23:43:00,5.46803,5.46935,5.46803,5.46908,13000000.0
2007-09-04 23:44:00,5.46786,5.46855,5.46775,5.46782,8000000.0
2007-09-04 23:45:00,5.46822,5.46857,5.46772,5.4685,12000000.0
2007-09-04 23:46:00,5.46851,5.46942,5.46817,5.46896,20000000.0
2007-09-04 23:47:00,5.46794,5.46928,5.46794,5.4684,19000000.0
2007-09-04 23:48:00,5.46762,5.46919,5.46762,5.4681,14000000.0
2007-09-04 23:49:00,5.46858,5.46858,5.46754,5.46754,12000000.0
2007-09-04 23:50:00,5.46884,5.46932,5.4684,5.46883,10000000.0
2007-09-04 23:51:00,5.46927,5.46991,5.46857,5.46949,14000000.0
2007-09-04 23:52:00,5.46953,5.46995,5.46882,5.46933,13000000.0
2007-09-04 23:53:00,5.469,5.47013,5.469,5.46929,16000000.0
2007-09-04 23:54:00,5.46931,5.46955,5.46847,5.46863,13000000.0
2007-09-04 23:55:00,5.46941,5.46948,5.46817,5.46817,16000000.0
2007-09-04 23:56:00,5.4688,5.46993,5.46801,5.46899,12000000.0
2007-09-04 23:57:00,5.46898,5.46963,5.46792,5.46792,14000000.0
2007-09-04 23:58:00,5.46786,5.46809,5.46556,5.46688,16000000.0
2007-09-04 23:59:00,5.468,5.46825,5.46658,5.46705,12000000.0
2007-09-05 00:00:00,5.46738,5.46833,5.46669,5.46833,17000000.0
2007-09-05 00:01:00,5.46714,5.46796,5.46667,5.46667,12000000.0
2007-09-05 00:02:00,5.46706,5.46716,5.46684,5.46715,11000000.0
2007-09-05 00:03:00,5.46758,5.4677,5.46709,5.4674,7000000.0
2007-09-05 00:04:00,5.46757,5.46787,5.46612,5.46636,16000000.0
2007-09-05 00:05:00,5.46506,5.46662,5.46505,5.46505,17000000.0
2007-09-05 00:06:00,5.46594,5.46681,5.46527,5.46681,10000000.0
2007-09-05 00:07:00,5.46662,5.46698,5.46578,5.46619,19000000.0
2007-09-05 00:08:00,5.46602,5.46602,5.46504,5.46504,9000000.0
2007-09-05 00:09:00,5.46586,5.46626,5.465,5.46562,19000000.0
2007-09-05 00:10:00,5.46594,5.46594,5.4646,5.46554,16000000.0
2007-09-05 00:11:00,5.46507,5.46622,5.46507,5.46597,9000000.0
2007-09-05 00:12:00,5.46587,5.4665,5.46561,5.46585,11000000.0
2007-09-05 00:13:00,5.46614,5.46633,5.46558,5.46608,8000000.0
2007-09-05 00:14:00,5.46605,5.46678,5.46581,5.46643,9000000.0
2007-09-05 00:15:00,5.46644,5.46663,5.46565,5.46624,15000000.0
2007-09-05 00:16:00,5.46666,5.46689,5.46583,5.4659,18000000.0
2007-09-05 00:17:00,5.46554,5.46652,5.46481,5.46554,21000000.0
2007-09-05 00:18:00,5.46548,5.46622,5.46521,5.46521,16000000.0
2007-09-05 00:19:00,5.46503,5.46654,5.46502,5.46654,12000000.0
2007-09-05 00:20:00,5.4657,5.46626,5.46492,5.46556,13000000.0
2007-09-05 00:21:00,5.465,5.46572,5.46481,5.46533,13000000.0
2007-09-05 00:22:00,5.46531,5.46531,5.46409,5.46452,13000000.0
2007-09-05 00:23:00,5.46442,5.46501,5.46442,5.465,11000000.0
2007-09-05 00:24:00,5.46426,5.4655,5.46426,5.4649,10000000.0
2007-09-05 00:25:00,5.46522,5.46543,5.46436,5.46513,16000000.0
2007-09-05 00:26:00,5.46545,5.46597,5.46452,5.46465,13000000.0
2007-09-05 00:27:00,5.46433,5.46532,5.46413,5.46498,16000000.0
2007-09-05 00:28:00,5.46403,5.46497,5.46346,5.46385,13000000.0
2007-09-05 00:29:00,5.46336,5.46455,5.46333,5.46407,10000000.0
2007-09-05 00:30:00,5.4646,5.46463,5.46394,5.46404,15000000.0
2007-09-05 00:31:00,5.46483,5.46516,5.46376,5.46455,18000000.0
2007-09-05 00:32:00,5.46554,5.46554,5.46419,5.46468,14000000.0
2007-09-05 00:33:00,5.46421,5.46464,5.4633,5.46382,13000000.0
2007-09-05 00:34:00,5.46383,5.46473,5.46345,5.46392,11000000.0
2007-09-05 00:35:00,5.46403,5.46456,5.46334,5.46392,13000000.0
2007-09-05 00:36:00,5.4636,5.46467,5.46331,5.46383,12000000.0
2007-09-05 00:37:00,5.46356,5.46398,5.46271,5.46398,10000000.0
2007-09-05 00:38:00,5.46265,5.46347,5.4623,5.46279,11000000.0
2007-09-05 00:39:00,5.46314,5.46451,5.46265,5.46329,16000000.0
2007-09-05 00:40:00,5.46398,5.4643,5.46368,5.46427,10000000.0
2007-09-05 00:41:00,5.46436,5.46436,5.46309,5.46309,15000000.0
2007-09-05 00:42:00,5.46413,5.46448,5.46341,5.46341,10000000.0
2007-09-05 00:43:00,5.46394,5.46425,5.46357,5.46357,8000000.0
2007-09-05 00:44:00,5.46303,5.46374,5.46303,5.46339,7000000.0
2007-09-05 00:45:00,5.46406,5.46457,5.46349,5.46363,10000000.0
2007-09-05 00:46:00,5.46328,5.46433,5.46307,5.46321,18000000.0
2007-09-05 00:47:00,5.46362,5.46405,5.46294,5.46326,18000000.0
2007-09-05 00:48:00,5.46313,5.46408,5.46293,5.46333,15000000.0
2007-09-05 00:49:00,5.46278,5.46403,5.46278,5.4635,19000000.0
2007-09-05 00:50:00,5.46291,5.46372,5.46275,5.46306,15000000.0
2007-09-05 00:51:00,5.46292,5.46299,5.46261,5.46295,12000000.0
2007-09-05 00:52:00,5.46305,5.46325,5.46305,5.46317,15000000.0
2007-09-05 00:53:00,5.46315,5.46315,5.46295,5.46315,9000000.0
2007-09-05 00:54:00,5.46331,5.4635,5.46233,5.46275,17000000.0
2007-09-05 00:55:00,5.46384,5.46384,5.46265,5.46302,11000000.0
2007-09-05 00:56:00,5.46329,5.46329,5.46222,5.46283,23000000.0
2007-09-05 00:57:00,5.46252,5.46341,5.46252,5.46297,11000000.0
2007-09-05 00:58:00,5.4622,5.46298,5.4622,5.46298,11000000.0
2007-09-05 00:59:00,5.4637,5.4637,5.4628,5.46328,11000000.0
2007-09-05 01:00:00,5.46359,5.4642,5.46271,5.46307,14000000.0
2007-09-05 01:01:00,5.46322,5.46387,5.46304,5.46304,9000000.0
2007-09-05 01:02:00,5.46439,5.46439,5.46301,5.46344,13000000.0
2007-09-05 01:03:00,5.46366,5.46429,5.46366,5.46367,18000000.0
2007-09-05 01:04:00,5.46373,5.46389,5.46328,5.46389,11000000.0
2007-09-05 01:05:00,5.46351,5.46405,5.46307,5.46356,13000000.0
2007-09-05 01:06:00,5.46285,5.46387,5.46285,5.46348,9000000.0
2007-09-05 01:07:00,5.46341,5.46433,5.46313,5.46313,15000000.0
2007-09-05 01:08:00,5.46351,5.464,5.4628,5.4628,15000000.0
2007-09-05 01:09:00,5.4635,5.4635,5.46318,5.46325,14000000.0
2007-09-05 01:10:00,5.46362,5.46362,5.46241,5.4631,13000000.0
2007-09-05 01:11:00,5.46305,5.46338,5.46246,5.46263,7000000.0
2007-09-05 01:12:00,5.46246,5.46348,5.46242,5.46348,17000000.0
2007-09-05 01:13:00,5.46265,5.46335,5.46234,5.46288,18000000.0
2007-09-05 01:14:00,5.46307,5.46353,5.46273,5.46299,14000000.0
2007-09-05 01:15:00,5.46227,5.46235,5.46215,5.46228,10000000.0
2007-09-05 01:16:00,5.46374,5.46374,5.46325,5.46356,18000000.0
2007-09-05 01:17:00,5.46274,5.464,5.46274,5.46329,16000000.0
2007-09-05 01:18:00,5.46257,5.46354,5.46246,5.46313,13000000.0
2007-09-05 01:19:00,5.46235,5.46235,5.46215,5.46228,12000000.0
2007-09-05 01:20:00,5.46326,5.46411,5.4625,5.46407,15000000.0
2007-09-05 01:21:00,5.46327,5.46346,5.46254,5.46327,14000000.0
2007-09-05 01:22:00,5.4628,5.4628,5.46241,5.46243,13000000.0
2007-09-05 01:23:00,5.46316,5.46378,5.46267,5.46267,14000000.0
2007-09-05 01:24:00,5.46335,5.46355,5.46335,5.46335,15000000.0
2007-09-05 01:25:00,5.46396,5.46396,5.46347,5.46347,17000000.0
2007-09-05 01:26:00,5.46343,5.46361,5.46328,5.46328,14000000.0
2007-09-05 01:27:00,5.46326,5.46395,5.46254,5.46309,13000000.0
2007-09-05 01:28:00,5.46338,5.46338,5.46277,5.46294,9000000.0
2007-09-05 01:29:00,5.46313,5.46348,5.46241,5.46241,11000000.0
2007-09-05 01:30:00,5.4635,5.46372,5.46279,5.46318,20000000.0
2007-09-05 01:31:00,5.46359,5.46359,5.46191,5.46336,9000000.0
2007-09-05 01:32:00,5.46316,5.46335,5.4626,5.4628,7000000.0
2007-09-05 01:33:00,5.46325,5.46325,5.46198,5.46198,13000000.0
2007-09-05 01:34:00,5.46294,5.46307,5.46203,5.46217,10000000.0
2007-09-05 01:35:00,5.46302,5.46316,5.46235,5.46285,17000000.0
2007-09-05 01:36:00,5.46264,5.46349,5.46209,5.46317,16000000.0
2007-09-05 01:37:00,5.46341,5.46375,5.4622,5.46314,13000000.0
2007-09-05 01:38:00,5.46322,5.46352,5.4614,5.4614,15000000.0
2007-09-05 01:39:00,5.46296,5.46358,5.46167,5.46186,13000000.0
2007-09-05 01:40:00,5.46244,5.46336,5.46136,5.46259,14000000.0
2007-09-05 01:41:00,5.46191,5.46285,5.46117,5.46179,12000000.0
2007-09-05 01:42:00,5.4622,5.46314,5.46128,5.46282,14000000.0
2007-09-05 01:43:00,5.46299,5.46299,5.46094,5.46114,18000000.0
2007-09-05 01:44:00,5.46062,5.46245,5.46062,5.46229,12000000.0
2007-09-05 01:45:00,5.46103,5.46259,5.46072,5.4608,19000000.0
2007-09-05 01:46:00,5.46153,5.4624,5.46072,5.46072,15000000.0
2007-09-05 01:47:00,5.46128,5.46256,5.46093,5.4614,10000000.0
2007-09-05 01:48:00,5.461,5.46204,5.46038,5.46135,14000000.0
2007-09-05 01:49:00,5.46155,5.46208,5.46033,5.46149,16000000.0
2007-09-05 01:50:00,5.4614,5.46204,5.46089,5.46089,18000000.0
2007-09-05 01:51:00,5.46209,5.46227,5.46123,5.46205,16000000.0
2007-09-05 01:52:00,5.46218,5.46238,5.46138,5.46146,10000000.0
2007-09-05 01:53:00,5.46195,5.46279,5.46137,5.46197,15000000.0
2007-09-05 01:54:00,5.46227,5.46278,5.46166,5.46195,14000000.0
2007-09-05 01:55:00,5.46195,5.46264,5.46151,5.46178,14000000.0
2007-09-05 01:56:00,5.46128,5.46252,5.46116,5.46116,8000000.0
2007-09-05 01:57:00,5.462,5.46219,5.46135,5.46156,10000000.0
2007-09-05 01:58:00,5.46152,5.46205,5.46091,5.46116,21000000.0
2007-09-05 01:59:00,5.46139,5.46185,5.46037,5.46097,16000000.0
2007-09-05 02:00:00,5.46205,5.46212,5.46056,5.46134,11000000.0
2007-09-05 02:01:00,5.46206,5.46206,5.46074,5.46074,11000000.0
2007-09-05 02:02:00,5.46174,5.46174,5.46103,5.4615,13000000.0
2007-09-05 02:03:00,5.46182,5.46195,5.46076,5.46076,8000000.0
2007-09-05 02:04:00,5.46022,5.46134,5.46022,5.46134,18000000.0
2007-09-05 02:05:00,5.4619,5.46201,5.46042,5.46147,14000000.0
2007-09-05 02:06:00,5.46166,5.46214,5.46053,5.46053,18000000.0
2007-09-05 02:07:00,5.46262,5.46262,5.46091,5.46151,12000000.0
2007-09-05 02:08:00,5.46123,5.46204,5.46103,5.46161,12000000.0
2007-09-05 02:09:00,5.46177,5.4619,5.46124,5.4619,11000000.0
2007-09-05 02:10:00,5.46228,5.46251,5.46134,5.46251,10000000.0
2007-09-05 02:11:00,5.46138,5.46202,5.46099,5.46121,16000000.0
2007-09-05 02:12:00,5.46177,5.46229,5.46092,5.46183,17000000.0
2007-09-05 02:13:00,5.46147,5.46208,5.46105,5.46111,9000000.0
2007-09-05 02:14:00,5.46118,5.46188,5.46033,5.46122,16000000.0
2007-09-05 02:15:00,5.46116,5.4612,5.46088,5.46088,15000000.0
2007-09-05 02:16:00,5.46118,5.46125,5.46105,5.46105,16000000.0
2007-09-05 02:17:00,5.4611,5.46128,5.46097,5.46105,14000000.0
2007-09-05 02:18:00,5.46128,5.4613,5.46103,5.46126,16000000.0
2007-09-05 02:19:00,5.46254,5.46254,5.46103,5.46178,11000000.0
2007-09-05 02:20:00,5.46141,5.4617,5.46045,5.46153,10000000.0
2007-09-05 02:21:00,5.46148,5.46217,5.46102,5.46176,18000000.0
2007-09-05 02:22:00,5.46075,5.46075,5.46055,5.46055,15000000.0
2007-09-05 02:23:00,5.46105,5.46125,5.46105,5.46105,16000000.0
2007-09-05 02:24:00,5.46148,5.46155,5.46135,5.46135,12000000.0
2007-09-05 02:25:00,5.46204,5.46234,5.46106,5.4621,18000000.0
2007-09-05 02:26:00,5.46124,5.46231,5.4609,5.462,8000000.0
2007-09-05 02:27:00,5.46194,5.46263,5.46117,5.46148,12000000.0
2007-09-05 02:28:00,5.46095,5.46218,5.46095,5.46161,15000000.0
2007-09-05 02:29:00,5.46103,5.46255,5.46096,5.46232,15000000.0
2007-09-05 02:30:00,5.46219,5.46334,5.46119,5.46334,19000000.0
2007-09-05 02:31:00,5.46278,5.46303,5.46203,5.46246,13000000.0
2007-09-05 02:32:00,5.46254,5.46316,5.4619,5.46211,17000000.0
2007-09-05 02:33:00,5.46239,5.46254,5.46156,5.46186,10000000.0
2007-09-05 02:34:00,5.46095,5.46229,5.46095,5.46138,11000000.0
2007-09-05 02:35:00,5.46223,5.46231,5.46083,5.46231,14000000.0
2007-09-05 02:36:00,5.46209,5.4625,5.46134,5.46241,13000000.0
2007-09-05 02:37:00,5.46221,5.46235,5.46118,5.46152,9000000.0
2007-09-05 02:38:00,5.46205,5.46261,5.46158,5.46174,12000000.0
2007-09-05 02:39:00,5.46244,5.46244,5.46118,5.46151,11000000.0
2007-09-05 02:40:00,5.46129,5.46306,5.46129,5.46228,19000000.0
2007-09-05 02:41:00,5.46184,5.46243,5.46116,5.46193,12000000.0
2007-09-05 02:42:00,5.46193,5.46254,5.46156,5.46203,11000000.0
2007-09-05 02:43:00,5.46131,5.46262,5.46131,5.46205,12000000.0
2007-09-05 02:44:00,5.46254,5.46311,5.46198,5.46307,9000000.0
2007-09-05 02:45:00,5.46291,5.46291,5.46127,5.46131,13000000.0
2007-09-05 02:46:00,5.46051,5.46202,5.46051,5.46157,11000000.0
2007-09-05 02:47:00,5.46136,5.46196,5.46108,5.46196,10000000.0
2007-09-05 02:48:00,5.46223,5.46223,5.46136,5.46181,11000000.0
2007-09-05 02:49:00,5.46117,5.4619,5.46112,5.46158,10000000.0
2007-09-05 02:50:00,5.46186,5.46254,5.46133,5.46179,17000000.0
2007-09-05 02:51:00,5.46173,5.46236,5.46111,5.46167,15000000.0
2007-09-05 02:52:00,5.46215,5.46239,5.46093,5.46135,13000000.0
2007-09-05 02:53:00,5.46176,5.46234,5.46127,5.46189,12000000.0
2007-09-05 02:54:00,5.46098,5.46271,5.46098,5.46244,13000000.0
2007-09-05 02:55:00,5.46111,5.46281,5.46111,5.46206,13000000.0
2007-09-05 02:56:00,5.46339,5.46358,5.46186,5.46186,13000000.0
2007-09-05 02:57:00,5.46203,5.46302,5.46182,5.46182,10000000.0
2007-09-05 02:58:00,5.46141,5.46244,5.46102,5.46184,15000000.0
2007-09-05 02:59:00,5.46205,5.46284,5.46175,5.46241,12000000.0
2007-09-05 03:00:00,5.46193,5.46358,5.46168,5.46232,17000000.0
2007-09-05 03:01:00,5.46148,5.4623,5.46141,5.46198,9000000.0
2007-09-05 03:02:00,5.46108,5.46115,5.46095,5.46095,15000000.0
2007-09-05 03:03:00,5.46178,5.46185,5.46165,5.46165,14000000.0
2007-09-05 03:04:00,5.46175,5.46199,5.46174,5.4619,11000000.0
2007-09-05 03:05:00,5.46256,5.463,5.46256,5.46292,12000000.0
2007-09-05 03:06:00,5.46085,5.46105,5.46085,5.46098,12000000.0
2007-09-05 03:07:00,5.46188,5.46195,5.46175,5.46175,18000000.0
2007-09-05 03:08:00,5.46156,5.46184,5.46156,5.46174,9000000.0
2007-09-05 03:09:00,5.46226,5.46254,5.46138,5.46139,9000000.0
2007-09-05 03:10:00,5.46231,5.46283,5.46204,5.46219,11000000.0
2007-09-05 03:11:00,5.46271,5.46271,5.46164,5.46242,16000000.0
2007-09-05 03:12:00,5.46331,5.46332,5.46137,5.4621,8000000.0
2007-09-05 03:13:00,5.46184,5.46184,5.46127,5.46127,12000000.0
2007-09-05 03:14:00,5.46178,5.46185,5.46165,5.46185,16000000.0
2007-09-05 03:15:00,5.46098,5.4624,5.46098,5.4624,10000000.0
2007-09-05 03:16:00,5.46139,5.4621,5.46068,5.46068,16000000.0
2007-09-05 03:17:00,5.46207,5.46207,5.46095,5.46188,16000000.0
2007-09-05 03:18:00,5.46214,5.46214,5.46146,5.46146,9000000.0
2007-09-05 03:19:00,5.46189,5.46213,5.46103,5.46213,10000000.0
2007-09-05 03:20:00,5.46186,5.46186,5.46101,5.46149,20000000.0
2007-09-05 03:21:00,5.46201,5.46213,5.46107,5.46128,18000000.0
2007-09-05 03:22:00,5.46119,5.46174,5.46079,5.46093,15000000.0
2007-09-05 03:23:00,5.46118,5.46219,5.46085,5.46135,15000000.0
2007-09-05 03:24:00,5.46099,5.46137,5.46075,5.46075,12000000.0
2007-09-05 03:25:00,5.46133,5.46204,5.46088,5.46096,15000000.0
2007-09-05 03:26:00,5.46152,5.46165,5.46076,5.46141,19000000.0
2007-09-05 03:27:00,5.46127,5.46195,5.46096,5.46163,8000000.0
2007-09-05 03:28:00,5.46135,5.46185,5.46064,5.46064,13000000.0
2007-09-05 03:29:00,5.46096,5.46163,5.46076,5.4614,9000000.0
2007-09-05 03:30:00,5.46195,5.46195,5.46123,5.46133,17000000.0
2007-09-05 03:31:00,5.46182,5.46182,5.461,5.46131,7000000.0
2007-09-05 03:32:00,5.46103,5.46218,5.46103,5.46129,15000000.0
2007-09-05 03:33:00,5.46173,5.46181,5.46042,5.46042,14000000.0
2007-09-05 03:34:00,5.46038,5.46038,5.46025,5.46025,13000000.0
2007-09-05 03:35:00,5.46227,5.46235,5.46215,5.46228,9000000.0
2007-09-05 03:36:00,5.46201,5.46214,5.46182,5.46184,13000000.0
2007-09-05 03:37:00,5.46209,5.4622,5.46192,5.46215,13000000.0
2007-09-05 03:38:00,5.46227,5.46234,5.46211,5.46227,14000000.0
2007-09-05 03:39:00,5.4621,5.46237,5.46206,5.46208,11000000.0
2007-09-05 03:40:00,5.46184,5.46193,5.46081,5.46104,12000000.0
2007-09-05 03:41:00,5.46103,5.46127,5.46098,5.4611,19000000.0
2007-09-05 03:42:00,5.46128,5.46166,5.46063,5.46104,10000000.0
2007-09-05 03:43:00,5.46156,5.46157,5.46021,5.4606,12000000.0
2007-09-05 03:44:00,5.46135,5.46204,5.46048,5.46065,12000000.0
2007-09-05 03:45:00,5.46123,5.46178,5.46109,5.46178,14000000.0
2007-09-05 03:46:00,5.46172,5.46181,5.46047,5.46078,13000000.0
2007-09-05 03:47:00,5.45985,5.46005,5.45985,5.46005,9000000.0
2007-09-05 03:48:00,5.46063,5.46178,5.46063,5.46132,8000000.0
2007-09-05 03:49:00,5.46102,5.4617,5.46042,5.46051,19000000.0
2007-09-05 03:50:00,5.46015,5.4608,5.46006,5.4608,12000000.0
2007-09-05 03:51:00,5.46163,5.46173,5.46122,5.46122,15000000.0
2007-09-05 03:52:00,5.46163,5.4619,5.4616,5.4619,11000000.0
2007-09-05 03:53:00,5.46115,5.46115,5.46095,5.46108,12000000.0
2007-09-05 03:54:00,5.46178,5.46185,5.46165,5.46165,12000000.0
2007-09-05 03:55:00,5.46147,5.46184,5.46047,5.46065,12000000.0
2007-09-05 03:56:00,5.4623,5.4625,5.46119,5.4625,14000000.0
2007-09-05 03:57:00,5.4613,5.46215,5.46075,5.46075,15000000.0
2007-09-05 03:58:00,5.46225,5.46243,5.46114,5.46177,12000000.0
2007-09-05 03:59:00,5.46091,5.46217,5.46056,5.4615,17000000.0
2007-09-05 04:00:00,5.46181,5.46181,5.46071,5.46173,14000000.0
2007-09-05 04:01:00,5.46227,5.46238,5.46093,5.46145,13000000.0
2007-09-05 04:02:00,5.46198,5.46246,5.46118,5.46246,16000000.0
2007-09-05 04:03:00,5.46171,5.46229,5.46083,5.4616,14000000.0
2007-09-05 04:04:00,5.46167,5.46193,5.46078,5.46135,19000000.0
2007-09-05 04:05:00,5.46125,5.46207,5.46101,5.46207,12000000.0
2007-09-05 04:06:00,5.46145,5.46209,5.46093,5.46153,18000000.0
2007-09-05 04:07:00,5.46201,5.46201,5.46068,5.46068,16000000.0
2007-09-05 04:08:00,5.46174,5.46178,5.4607,5.46114,8000000.0
2007-09-05 04:09:00,5.46172,5.46175,5.4606,5.46113,13000000.0
2007-09-05 04:10:00,5.46126,5.46197,5.46092,5.46164,14000000.0
2007-09-05 04:11:00,5.46124,5.46226,5.46118,5.46211,18000000.0
2007-09-05 04:12:00,5.46179,5.46199,5.46089,5.46183,10000000.0
2007-09-05 04:13:00,5.46161,5.46247,5.46122,5.46247,14000000.0
2007-09-05 04:14:00,5.46157,5.46171,5.46057,5.46153,20000000.0
2007-09-05 04:15:00,5.46171,5.46171,5.4595,5.46055,14000000.0
2007-09-05 04:16:00,5.45948,5.461,5.45898,5.45948,15000000.0
2007-09-05 04:17:00,5.45928,5.46072,5.45928,5.45983,22000000.0
2007-09-05 04:18:00,5.46043,5.46043,5.45907,5.4602,17000000.0
2007-09-05 04:19:00,5.46069,5.46069,5.45949,5.46023,12000000.0
2007-09-05 04:20:00,5.46039,5.46039,5.45918,5.45991,17000000.0
2007-09-05 04:21:00,5.45988,5.46048,5.45949,5.46039,13000000.0
2007-09-05 04:22:00,5.45959,5.46026,5.45921,5.45921,14000000.0
2007-09-05 04:23:00,5.459,5.45912,5.45894,5.45911,9000000.0
2007-09-05 04:24:00,5.45899,5.45962,5.45899,5.45962,9000000.0
2007-09-05 04:25:00,5.45984,5.4601,5.4598,5.46004,13000000.0
2007-09-05 04:26:00,5.46059,5.46059,5.45959,5.45959,12000000.0
2007-09-05 04:27:00,5.46054,5.46092,5.45962,5.45962,16000000.0
2007-09-05 04:28:00,5.45914,5.46099,5.45914,5.4601,11000000.0
2007-09-05 04:29:00,5.46115,5.46115,5.45966,5.46017,20000000.0
2007-09-05 04:30:00,5.46064,5.46085,5.4601,5.46077,16000000.0
2007-09-05 04:31:00,5.46091,5.46091,5.45982,5.45993,12000000.0
2007-09-05 04:32:00,5.46075,5.46075,5.45957,5.46006,11000000.0
2007-09-05 04:33:00,5.46035,5.46055,5.46018,5.46032,14000000.0
2007-09-05 04:34:00,5.46102,5.46102,5.46001,5.46018,11000000.0
2007-09-05 04:35:00,5.46125,5.46125,5.4601,5.46016,14000000.0
2007-09-05 04:36:00,5.46013,5.46089,5.4601,5.4601,11000000.0
2007-09-05 04:37:00,5.46025,5.46042,5.46012,5.46041,15000000.0
2007-09-05 04:38:00,5.46105,5.46105,5.4607,5.46092,7000000.0
2007-09-05 04:39:00,5.46071,5.46074,5.45949,5.46074,19000000.0
2007-09-05 04:40:00,5.46006,5.46037,5.45953,5.45963,14000000.0
2007-09-05 04:41:00,5.46071,5.46071,5.45904,5.45955,12000000.0
2007-09-05 04:42:00,5.46103,5.46103,5.46041,5.46042,11000000.0
2007-09-05 04:43:00,5.46054,5.46062,5.45943,5.46062,15000000.0
2007-09-05 04:44:00,5.46002,5.46043,5.45836,5.45916,13000000.0
2007-09-05 04:45:00,5.45964,5.46007,5.45874,5.46007,19000000.0
2007-09-05 04:46:00,5.46051,5.46051,5.45906,5.4598,14000000.0
2007-09-05 04:47:00,5.459,5.46067,5.459,5.46067,7000000.0
2007-09-05 04:48:00,5.46041,5.46111,5.45967,5.45967,14000000.0
2007-09-05 04:49:00,5.45939,5.45983,5.45871,5.45928,12000000.0
2007-09-05 04:50:00,5.45983,5.45983,5.45822,5.4591,9000000.0
2007-09-05 04:51:00,5.46041,5.46045,5.459,5.45929,16000000.0
2007-09-05 04:52:00,5.46069,5.46069,5.45951,5.4596,14000000.0
2007-09-05 04:53:00,5.46005,5.46025,5.46005,5.46025,12000000.0
2007-09-05 04:54:00,5.46019,5.46109,5.45957,5.46109,9000000.0
2007-09-05 04:55:00,5.46107,5.46107,5.46017,5.46101,19000000.0
2007-09-05 04:56:00,5.46159,5.46159,5.46026,5.46103,17000000.0
2007-09-05 04:57:00,5.46115,5.4616,5.46058,5.46062,15000000.0
2007-09-05 04:58:00,5.46116,5.46174,5.46077,5.46077,7000000.0
2007-09-05 04:59:00,5.46187,5.46221,5.46111,5.46217,10000000.0
2007-09-05 05:00:00,5.46233,5.46267,5.46061,5.46267,19000000.0
2007-09-05 05:01:00,5.46222,5.4628,5.46157,5.4627,8000000.0
2007-09-05 05:02:00,5.46195,5.46303,5.46171,5.46171,8000000.0
2007-09-05 05:03:00,5.46329,5.46329,5.46171,5.46264,13000000.0
2007-09-05 05:04:00,5.46213,5.46274,5.4612,5.46171,16000000.0
2007-09-05 05:05:00,5.46178,5.46246,5.46093,5.46093,17000000.0
2007-09-05 05:06:00,5.46159,5.46237,5.46087,5.46151,15000000.0
2007-09-05 05:07:00,5.46185,5.46201,5.46103,5.4616,9000000.0
2007-09-05 05:08:00,5.46146,5.46146,5.46045,5.46066,14000000.0
2007-09-05 05:09:00,5.46071,5.46165,5.46016,5.46135,15000000.0
2007-09-05 05:10:00,5.46134,5.46183,5.46039,5.46183,13000000.0
2007-09-05 05:11:00,5.46146,5.46174,5.46067,5.46164,13000000.0
2007-09-05 05:12:00,5.46209,5.46209,5.46048,5.46161,15000000.0
2007-09-05 05:13:00,5.46097,5.46244,5.46097,5.46135,14000000.0
2007-09-05 05:14:00,5.46093,5.46254,5.46093,5.4622,13000000.0
2007-09-05 05:15:00,5.46296,5.46296,5.4615,5.4624,15000000.0
2007-09-05 05:16:00,5.46203,5.46279,5.46167,5.46246,12000000.0
2007-09-05 05:17:00,5.46192,5.4626,5.46151,5.46247,13000000.0
2007-09-05 05:18:00,5.46143,5.46267,5.46137,5.46189,14000000.0
2007-09-05 05:19:00,5.46182,5.4625,5.46151,5.46242,9000000.0
2007-09-05 05:20:00,5.46204,5.46228,5.46117,5.46168,12000000.0
2007-09-05 05:21:00,5.46205,5.46268,5.46133,5.46268,9000000.0
2007-09-05 05:22:00,5.4624,5.46247,5.46144,5.46247,13000000.0
2007-09-05 05:23:00,5.46196,5.46196,5.461,5.461,9000000.0
2007-09-05 05:24:00,5.46151,5.46235,5.4609,5.4609,13000000.0
2007-09-05 05:25:00,5.46175,5.46238,5.46126,5.46184,10000000.0
2007-09-05 05:26:00,5.46183,5.46183,5.46158,5.46182,11000000.0
2007-09-05 05:27:00,5.46209,5.46267,5.46095,5.46181,20000000.0
2007-09-05 05:28:00,5.46263,5.46263,5.46116,5.46234,11000000.0
2007-09-05 05:29:00,5.46125,5.46125,5.46065,5.46065,8000000.0
2007-09-05 05:30:00,5.46274,5.46274,5.4609,5.4609,13000000.0
2007-09-05 05:31:00,5.46256,5.46256,5.46158,5.4621,12000000.0
2007-09-05 05:32:00,5.46179,5.46179,5.46116,5.46124,14000000.0
2007-09-05 05:33:00,5.46177,5.46217,5.46133,5.4615,10000000.0
2007-09-05 05:34:00,5.46228,5.46228,5.46147,5.46165,14000000.0
2007-09-05 05:35:00,5.46222,5.46296,5.46179,5.46296,16000000.0
2007-09-05 05:36:00,5.46232,5.46282,5.46147,5.46282,11000000.0
2007-09-05 05:37:00,5.46302,5.46382,5.46227,5.46256,14000000.0
2007-09-05 05:38:00,5.46366,5.46366,5.46209,5.46364,12000000.0
2007-09-05 05:39:00,5.46316,5.46388,5.46273,5.46324,16000000.0
2007-09-05 05:40:00,5.46284,5.46348,5.46188,5.46335,15000000.0
2007-09-05 05:41:00,5.46335,5.46362,5.46228,5.46228,11000000.0
2007-09-05 05:42:00,5.46218,5.46323,5.46189,5.46267,20000000.0
2007-09-05 05:43:00,5.46218,5.46322,5.46191,5.46322,13000000.0
2007-09-05 05:44:00,5.46219,5.46273,5.46178,5.46203,10000000.0
2007-09-05 05:45:00,5.46123,5.46316,5.46123,5.46284,9000000.0
2007-09-05 05:46:00,5.46259,5.46259,5.46132,5.46132,24000000.0
2007-09-05 05:47:00,5.46222,5.46251,5.46184,5.46208,16000000.0
2007-09-05 05:48:00,5.46296,5.46332,5.46218,5.46332,8000000.0
2007-09-05 05:49:00,5.46263,5.46276,5.46191,5.46259,7000000.0
2007-09-05 05:50:00,5.46304,5.46307,5.46212,5.46217,11000000.0
2007-09-05 05:51:00,5.46334,5.46341,5.46233,5.46258,18000000.0
2007-09-05 05:52:00,5.46267,5.46328,5.4621,5.46257,9000000.0
2007-09-05 05:53:00,5.46264,5.46322,5.46196,5.46196,15000000.0
2007-09-05 05:54:00,5.4615,5.4631,5.4615,5.46221,14000000.0
2007-09-05 05:55:00,5.46305,5.46348,5.46179,5.46266,15000000.0
2007-09-05 05:56:00,5.46226,5.46382,5.46226,5.46315,23000000.0
2007-09-05 05:57:00,5.46324,5.4637,5.46274,5.46326,17000000.0
2007-09-05 05:58:00,5.46366,5.46366,5.4621,5.46258,11000000.0
2007-09-05 05:59:00,5.46114,5.46329,5.46114,5.46276,13000000.0
2007-09-05 06:00:00,5.46273,5.46367,5.4627,5.46339,18000000.0
2007-09-05 06:01:00,5.46435,5.46459,5.46327,5.46363,9000000.0
2007-09-05 06:02:00,5.46417,5.46496,5.46357,5.46391,16000000.0
2007-09-05 06:03:00,5.46477,5.46514,5.4635,5.46514,12000000.0
2007-09-05 06:04:00,5.46456,5.46598,5.46447,5.46587,17000000.0
2007-09-05 06:05:00,5.46592,5.46607,5.4648,5.46535,11000000.0
2007-09-05 06:06:00,5.46539,5.46585,5.46478,5.46585,14000000.0
2007-09-05 06:07:00,5.4657,5.46634,5.46507,5.46618,13000000.0
2007-09-05 06:08:00,5.46517,5.46588,5.46486,5.46546,13000000.0
2007-09-05 06:09:00,5.46416,5.46594,5.46416,5.46583,11000000.0
2007-09-05 06:10:00,5.4642,5.46569,5.46413,5.46569,8000000.0
2007-09-05 06:11:00,5.46475,5.46532,5.46427,5.46509,17000000.0
2007-09-05 06:12:00,5.46539,5.46624,5.46463,5.466,13000000.0
2007-09-05 06:13:00,5.46545,5.46722,5.46545,5.46715,13000000.0
2007-09-05 06:14:00,5.46669,5.46739,5.4659,5.46673,11000000.0
2007-09-05 06:15:00,5.46668,5.46707,5.46557,5.4665,16000000.0
2007-09-05 06:16:00,5.46615,5.46729,5.46609,5.46643,13000000.0
2007-09-05 06:17:00,5.46619,5.46734,5.46441,5.46673,18000000.0
2007-09-05 06:18:00,5.46615,5.46625,5.46503,5.46503,11000000.0
2007-09-05 06:19:00,5.46648,5.46648,5.46523,5.46604,7000000.0
2007-09-05 06:20:00,5.46596,5.46596,5.46452,5.46501,17000000.0
2007-09-05 06:21:00,5.46637,5.46637,5.46484,5.4658,13000000.0
2007-09-05 06:22:00,5.46545,5.46617,5.46504,5.46599,19000000.0
2007-09-05 06:23:00,5.46523,5.46651,5.46486,5.46622,19000000.0
2007-09-05 06:24:00,5.46657,5.46672,5.46553,5.46672,20000000.0
2007-09-05 06:25:00,5.46609,5.46662,5.46557,5.46604,8000000.0
2007-09-05 06:26:00,5.46705,5.46705,5.46592,5.46655,19000000.0
2007-09-05 06:27:00,5.46795,5.46803,5.46651,5.46773,12000000.0
2007-09-05 06:28:00,5.46698,5.4691,5.46698,5.46803,10000000.0
2007-09-05 06:29:00,5.46739,5.46866,5.46728,5.46811,10000000.0
2007-09-05 06:30:00,5.46809,5.46946,5.46717,5.46844,12000000.0
2007-09-05 06:31:00,5.46956,5.46972,5.46801,5.46971,15000000.0
2007-09-05 06:32:00,5.46955,5.47016,5.46878,5.46878,11000000.0
2007-09-05 06:33:00,5.46992,5.47081,5.46927,5.4705,13000000.0
2007-09-05 06:34:00,5.47028,5.47174,5.47028,5.47174,7000000.0
2007-09-05 06:35:00,5.47084,5.47401,5.47075,5.47318,11000000.0
2007-09-05 06:36:00,5.47346,5.47358,5.47223,5.47314,7000000.0
2007-09-05 06:37:00,5.47359,5.47427,5.47309,5.47363,9000000.0
2007-09-05 06:38:00,5.4738,5.47689,5.47379,5.47662,11000000.0
2007-09-05 06:39:00,5.47669,5.47899,5.47564,5.47899,14000000.0
2007-09-05 06:40:00,5.47845,5.47993,5.47744,5.47896,12000000.0
2007-09-05 06:41:00,5.47966,5.47966,5.47495,5.47952,17000000.0
2007-09-05 06:42:00,5.47769,5.47907,5.47626,5.47744,13000000.0
2007-09-05 06:43:00,5.47802,5.4785,5.47683,5.47776,11000000.0
2007-09-05 06:44:00,5.47738,5.47738,5.47577,5.47695,15000000.0
2007-09-05 06:45:00,5.4774,5.47752,5.47597,5.47721,10000000.0
2007-09-05 06:46:00,5.47639,5.4792,5.4757,5.47672,14000000.0
2007-09-05 06:47:00,5.47869,5.47869,5.47653,5.47664,10000000.0
2007-09-05 06:48:00,5.47627,5.47776,5.47614,5.47676,13000000.0
2007-09-05 06:49:00,5.4777,5.4777,5.47629,5.47765,15000000.0
2007-09-05 06:50:00,5.47719,5.47789,5.4763,5.47748,16000000.0
2007-09-05 06:51:00,5.47756,5.47802,5.47686,5.47714,14000000.0
2007-09-05 06:52:00,5.47752,5.47774,5.47652,5.4777,10000000.0
2007-09-05 06:53:00,5.47571,5.47763,5.47571,5.47672,12000000.0
2007-09-05 06:54:00,5.47702,5.47737,5.47566,5.47584,14000000.0
2007-09-05 06:55:00,5.47704,5.47704,5.47592,5.47683,18000000.0
2007-09-05 06:56:00,5.4749,5.47665,5.47463,5.47634,19000000.0
2007-09-05 06:57:00,5.47604,5.47617,5.47476,5.47476,8000000.0
2007-09-05 06:58:00,5.47582,5.47614,5.47529,5.47555,10000000.0
2007-09-05 06:59:00,5.47667,5.47667,5.47465,5.47506,17000000.0
2007-09-05 07:00:00,5.47575,5.47575,5.47389,5.4749,11000000.0
2007-09-05 07:01:00,5.47485,5.47542,5.47426,5.47538,11000000.0
2007-09-05 07:02:00,5.47455,5.47543,5.47401,5.47506,13000000.0
2007-09-05 07:03:00,5.47547,5.47563,5.4742,5.47528,12000000.0
2007-09-05 07:04:00,5.47471,5.47531,5.47376,5.47498,18000000.0
2007-09-05 07:05:00,5.47581,5.47581,5.47438,5.47465,12000000.0
2007-09-05 07:06:00,5.47433,5.47553,5.47433,5.47504,15000000.0
2007-09-05 07:07:00,5.47511,5.47523,5.47425,5.47461,11000000.0
2007-09-05 07:08:00,5.47479,5.47528,5.47381,5.47468,9000000.0
2007-09-05 07:09:00,5.47471,5.47549,5.47401,5.47485,15000000.0
2007-09-05 07:10:00,5.47518,5.47518,5.47367,5.47391,19000000.0
2007-09-05 07:11:00,5.47481,5.47508,5.47398,5.47508,9000000.0
2007-09-05 07:12:00,5.47519,5.47572,5.47443,5.47572,12000000.0
2007-09-05 07:13:00,5.47525,5.47735,5.47525,5.47735,19000000.0
2007-09-05 07:14:00,5.47799,5.47863,5.47697,5.47823,8000000.0
2007-09-05 07:15:00,5.47901,5.47975,5.47771,5.47846,16000000.0
2007-09-05 07:16:00,5.47908,5.4797,5.47803,5.47899,18000000.0
2007-09-05 07:17:00,5.4788,5.47907,5.47776,5.47896,22000000.0
2007-09-05 07:18:00,5.47896,5.47896,5.47792,5.4786,16000000.0
2007-09-05 07:19:00,5.47914,5.47914,5.47794,5.4788,17000000.0
2007-09-05 07:20:00,5.4785,5.4785,5.4772,5.4772,14000000.0
2007-09-05 07:21:00,5.47815,5.47845,5.47699,5.47823,16000000.0
2007-09-05 07:22:00,5.47837,5.47872,5.47744,5.47744,14000000.0
2007-09-05 07:23:00,5.47816,5.47832,5.47727,5.47787,17000000.0
2007-09-05 07:24:00,5.47793,5.47819,5.47709,5.47709,9000000.0
2007-09-05 07:25:00,5.47778,5.47815,5.47713,5.47771,13000000.0
2007-09-05 07:26:00,5.47865,5.47865,5.47845,5.47865,13000000.0
2007-09-05 07:27:00,5.47835,5.47855,5.47835,5.47855,7000000.0
2007-09-05 07:28:00,5.47821,5.4787,5.47755,5.4777,18000000.0
2007-09-05 07:29:00,5.47811,5.47868,5.47783,5.47837,8000000.0
2007-09-05 07:30:00,5.47933,5.47978,5.47816,5.4791,16000000.0
2007-09-05 07:31:00,5.47973,5.47974,5.47875,5.47972,15000000.0
2007-09-05 07:32:00,5.47885,5.48098,5.47885,5.47978,13000000.0
2007-09-05 07:33:00,5.47943,5.48097,5.47919,5.48003,8000000.0
2007-09-05 07:34:00,5.48033,5.48034,5.47886,5.47981,11000000.0
2007-09-05 07:35:00,5.48064,5.48212,5.47893,5.48212,16000000.0
2007-09-05 07:36:00,5.48012,5.48163,5.48012,5.48033,11000000.0
2007-09-05 07:37:00,5.48146,5.48289,5.48106,5.48241,17000000.0
2007-09-05 07:38:00,5.48069,5.48173,5.48069,5.4815,9000000.0
2007-09-05 07:39:00,5.48101,5.48129,5.47852,5.47993,12000000.0
2007-09-05 07:40:00,5.48067,5.48067,5.4776,5.47869,14000000.0
2007-09-05 07:41:00,5.47792,5.47943,5.47792,5.47889,14000000.0
2007-09-05 07:42:00,5.47873,5.47956,5.47845,5.47926,8000000.0
2007-09-05 07:43:00,5.47922,5.48012,5.47821,5.47983,15000000.0
2007-09-05 07:44:00,5.48371,5.48371,5.47961,5.47961,13000000.0
2007-09-05 07:45:00,5.47996,5.48045,5.47942,5.48024,19000000.0
2007-09-05 07:46:00,5.47936,5.48023,5.47931,5.47991,11000000.0
2007-09-05 07:47:00,5.47902,5.48024,5.47805,5.47943,16000000.0
2007-09-05 07:48:00,5.47942,5.48018,5.47883,5.47883,9000000.0
2007-09-05 07:49:00,5.48076,5.48094,5.47955,5.47975,11000000.0
2007-09-05 07:50:00,5.47973,5.48102,5.47924,5.48033,11000000.0
2007-09-05 07:51:00,5.4793,5.48113,5.47893,5.4804,13000000.0
2007-09-05 07:52:00,5.47983,5.47999,5.47828,5.47957,14000000.0
2007-09-05 07:53:00,5.47999,5.48022,5.47879,5.47947,10000000.0
2007-09-05 07:54:00,5.47887,5.48025,5.47887,5.47938,17000000.0
2007-09-05 07:55:00,5.47898,5.48005,5.47848,5.47928,10000000.0
2007-09-05 07:56:00,5.48022,5.48022,5.47841,5.47841,11000000.0
2007-09-05 07:57:00,5.47929,5.47959,5.47858,5.47958,11000000.0
2007-09-05 07:58:00,5.47909,5.4803,5.47907,5.47964,24000000.0
2007-09-05 07:59:00,5.48016,5.48029,5.4784,5.47845,11000000.0
2007-09-05 08:00:00,5.47921,5.48009,5.47883,5.4796,14000000.0
2007-09-05 08:01:00,5.47994,5.48025,5.47902,5.47903,15000000.0
2007-09-05 08:02:00,5.47979,5.47979,5.47768,5.47872,16000000.0
2007-09-05 08:03:00,5.47748,5.47943,5.47748,5.4789,10000000.0
2007-09-05 08:04:00,5.47799,5.47904,5.47742,5.47799,13000000.0
2007-09-05 08:05:00,5.47911,5.47911,5.47772,5.47851,18000000.0
2007-09-05 08:06:00,5.47835,5.47904,5.47733,5.47804,14000000.0
2007-09-05 08:07:00,5.47854,5.47858,5.47751,5.4785,11000000.0
2007-09-05 08:08:00,5.47823,5.47852,5.47727,5.47817,19000000.0
2007-09-05 08:09:00,5.47896,5.47902,5.47754,5.47754,9000000.0
2007-09-05 08:10:00,5.47748,5.47815,5.47719,5.47774,8000000.0
2007-09-05 08:11:00,5.47758,5.47924,5.47744,5.47769,16000000.0
2007-09-05 08:12:00,5.47929,5.47972,5.4783,5.47949,16000000.0
2007-09-05 08:13:00,5.48071,5.48088,5.47846,5.47889,15000000.0
2007-09-05 08:14:00,5.47952,5.48021,5.47839,5.48015,15000000.0
2007-09-05 08:15:00,5.47936,5.48017,5.47867,5.47898,14000000.0
2007-09-05 08:16:00,5.47922,5.48128,5.47922,5.47973,14000000.0
2007-09-05 08:17:00,5.48079,5.48242,5.48016,5.48242,15000000.0
2007-09-05 08:18:00,5.48266,5.4827,5.48008,5.48008,11000000.0
2007-09-05 08:19:00,5.48128,5.48205,5.47908,5.47988,16000000.0
2007-09-05 08:20:00,5.48044,5.48059,5.47801,5.47993,17000000.0
2007-09-05 08:21:00,5.4811,5.4811,5.47825,5.47968,15000000.0
2007-09-05 08:22:00,5.4778,5.48006,5.47761,5.47845,8000000.0
2007-09-05 08:23:00,5.47847,5.47849,5.4774,5.47839,15000000.0
2007-09-05 08:24:00,5.47871,5.47876,5.47749,5.47757,8000000.0
2007-09-05 08:25:00,5.47909,5.48006,5.47821,5.47976,17000000.0
2007-09-05 08:26:00,5.47866,5.4811,5.47866,5.47889,14000000.0
2007-09-05 08:27:00,5.4814,5.4814,5.47853,5.47853,9000000.0
2007-09-05 08:28:00,5.48027,5.48031,5.47882,5.47946,11000000.0
2007-09-05 08:29:00,5.47878,5.47943,5.47708,5.47793,15000000.0
2007-09-05 08:30:00,5.47877,5.47957,5.47813,5.47879,10000000.0
2007-09-05 08:31:00,5.48097,5.48163,5.479,5.47934,17000000.0
2007-09-05 08:32:00,5.48005,5.48158,5.47929,5.48073,20000000.0
2007-09-05 08:33:00,5.48132,5.48166,5.47965,5.4798,7000000.0
2007-09-05 08:34:00,5.48047,5.48047,5.47942,5.48013,8000000.0
2007-09-05 08:35:00,5.48106,5.48115,5.47922,5.48015,19000000.0
2007-09-05 08:36:00,5.48128,5.48128,5.47877,5.47877,14000000.0
2007-09-05 08:37:00,5.48031,5.48124,5.47861,5.48124,12000000.0
2007-09-05 08:38:00,5.4814,5.4814,5.47862,5.48002,13000000.0
2007-09-05 08:39:00,5.48031,5.48167,5.47843,5.48045,14000000.0
2007-09-05 08:40:00,5.48022,5.48196,5.48017,5.48196,12000000.0
2007-09-05 08:41:00,5.48227,5.48227,5.47955,5.47965,11000000.0
2007-09-05 08:42:00,5.48017,5.48151,5.47967,5.48033,18000000.0
2007-09-05 08:43:00,5.47917,5.48108,5.47917,5.48083,8000000.0
2007-09-05 08:44:00,5.48026,5.48028,5.47814,5.47967,12000000.0
2007-09-05 08:45:00,5.47996,5.48075,5.47765,5.47913,20000000.0
2007-09-05 08:46:00,5.4799,5.4799,5.47587,5.47587,10000000.0
2007-09-05 08:47:00,5.47702,5.47971,5.47641,5.47805,13000000.0
2007-09-05 08:48:00,5.47733,5.47736,5.47597,5.477,16000000.0
2007-09-05 08:49:00,5.47796,5.47796,5.47573,5.47613,9000000.0
2007-09-05 08:50:00,5.47698,5.47751,5.47648,5.47659,17000000.0
2007-09-05 08:51:00,5.47581,5.47692,5.47561,5.47692,8000000.0
2007-09-05 08:52:00,5.47576,5.4799,5.47576,5.47699,20000000.0
2007-09-05 08:53:00,5.4782,5.47979,5.47711,5.47711,16000000.0
2007-09-05 08:54:00,5.47987,5.47987,5.47711,5.47739,15000000.0
2007-09-05 08:55:00,5.478,5.4801,5.47649,5.4801,12000000.0
2007-09-05 08:56:00,5.47757,5.47925,5.47633,5.4784,14000000.0
2007-09-05 08:57:00,5.47646,5.47946,5.47646,5.47708,14000000.0
2007-09-05 08:58:00,5.47735,5.47909,5.47708,5.47793,15000000.0
2007-09-05 08:59:00,5.47813,5.48007,5.47727,5.47851,15000000.0
2007-09-05 09:00:00,5.47797,5.47986,5.47614,5.47614,14000000.0
2007-09-05 09:01:00,5.47612,5.47919,5.47612,5.47806,14000000.0
2007-09-05 09:02:00,5.47834,5.48036,5.47764,5.47903,17000000.0
2007-09-05 09:03:00,5.47855,5.48044,5.47855,5.47884,16000000.0
2007-09-05 09:04:00,5.4798,5.48053,5.47932,5.47952,10000000.0
2007-09-05 09:05:00,5.47953,5.48037,5.47886,5.47886,14000000.0
2007-09-05 09:06:00,5.47937,5.48107,5.47928,5.48075,14000000.0
2007-09-05 09:07:00,5.47962,5.48244,5.47962,5.48223,9000000.0
2007-09-05 09:08:00,5.48186,5.48248,5.4808,5.4816,17000000.0
2007-09-05 09:09:00,5.48171,5.48197,5.48088,5.48174,9000000.0
2007-09-05 09:10:00,5.48142,5.48277,5.48032,5.48084,12000000.0
2007-09-05 09:11:00,5.48254,5.48254,5.48093,5.48212,15000000.0
2007-09-05 09:12:00,5.48071,5.48222,5.48071,5.48147,14000000.0
2007-09-05 09:13:00,5.48193,5.48195,5.48082,5.48195,12000000.0
2007-09-05 09:14:00,5.48123,5.48172,5.48036,5.48172,13000000.0
2007-09-05 09:15:00,5.47961,5.48172,5.47944,5.48069,13000000.0
2007-09-05 09:16:00,5.47995,5.48114,5.47928,5.48114,10000000.0
2007-09-05 09:17:00,5.48045,5.48088,5.47963,5.48008,14000000.0
2007-09-05 09:18:00,5.47936,5.48027,5.47723,5.47973,16000000.0
2007-09-05 09:19:00,5.47653,5.47971,5.47653,5.47847,14000000.0
2007-09-05 09:20:00,5.47768,5.48011,5.47768,5.47951,11000000.0
2007-09-05 09:21:00,5.4799,5.4799,5.47893,5.47968,11000000.0
2007-09-05 09:22:00,5.4799,5.48038,5.47822,5.47822,18000000.0
2007-09-05 09:23:00,5.47937,5.47937,5.47782,5.47923,18000000.0
2007-09-05 09:24:00,5.4775,5.48017,5.47742,5.4793,18000000.0
2007-09-05 09:25:00,5.47951,5.48087,5.47881,5.48087,13000000.0
2007-09-05 09:26:00,5.48008,5.48081,5.47912,5.47912,13000000.0
2007-09-05 09:27:00,5.47993,5.4807,5.47953,5.48047,11000000.0
2007-09-05 09:28:00,5.48017,5.48101,5.47922,5.47989,12000000.0
2007-09-05 09:29:00,5.47904,5.48075,5.47904,5.4798,16000000.0
2007-09-05 09:30:00,5.48028,5.48044,5.47927,5.47927,11000000.0
2007-09-05 09:31:00,5.47984,5.48005,5.47851,5.47884,13000000.0
2007-09-05 09:32:00,5.47994,5.48078,5.47906,5.48022,14000000.0
2007-09-05 09:33:00,5.47913,5.48037,5.47843,5.47974,16000000.0
2007-09-05 09:34:00,5.47871,5.47991,5.47812,5.4789,13000000.0
2007-09-05 09:35:00,5.47963,5.48058,5.47875,5.47877,9000000.0
2007-09-05 09:36:00,5.48095,5.48145,5.47946,5.48045,7000000.0
2007-09-05 09:37:00,5.48078,5.48128,5.47988,5.48021,14000000.0
2007-09-05 09:38:00,5.4807,5.48147,5.47925,5.48076,18000000.0
2007-09-05 09:39:00,5.48124,5.48134,5.4798,5.48056,15000000.0
2007-09-05 09:40:00,5.48102,5.48102,5.47962,5.48083,10000000.0
2007-09-05 09:41:00,5.47922,5.48124,5.47922,5.48122,14000000.0
2007-09-05 09:42:00,5.48103,5.4811,5.47947,5.4811,18000000.0
2007-09-05 09:43:00,5.48085,5.48152,5.47977,5.48152,9000000.0
2007-09-05 09:44:00,5.48165,5.48165,5.48048,5.48093,10000000.0
2007-09-05 09:45:00,5.48023,5.48108,5.47997,5.48063,10000000.0
2007-09-05 09:46:00,5.48177,5.482,5.48047,5.48103,14000000.0
2007-09-05 09:47:00,5.48177,5.4829,5.48177,5.48239,11000000.0
2007-09-05 09:48:00,5.48261,5.48283,5.48132,5.48244,10000000.0
2007-09-05 09:49:00,5.48161,5.48274,5.4809,5.48274,13000000.0
2007-09-05 09:50:00,5.48083,5.4817,5.47999,5.48091,12000000.0
2007-09-05 09:51:00,5.48071,5.48202,5.48038,5.4813,18000000.0
2007-09-05 09:52:00,5.48166,5.48166,5.47976,5.48047,12000000.0
2007-09-05 09:53:00,5.48099,5.48124,5.47939,5.47966,18000000.0
2007-09-05 09:54:00,5.47993,5.48089,5.47944,5.48048,13000000.0
2007-09-05 09:55:00,5.47847,5.4803,5.47847,5.47984,14000000.0
2007-09-05 09:56:00,5.48041,5.48061,5.47912,5.47939,16000000.0
2007-09-05 09:57:00,5.48021,5.48207,5.47962,5.4805,17000000.0
2007-09-05 09:58:00,5.48002,5.48213,5.48002,5.48138,18000000.0
2007-09-05 09:59:00,5.48125,5.48154,5.48035,5.48115,7000000.0
2007-09-05 10:00:00,5.48111,5.4815,5.47997,5.48054,13000000.0
2007-09-05 10:01:00,5.47993,5.48135,5.47993,5.48088,15000000.0
2007-09-05 10:02:00,5.48164,5.48164,5.47976,5.48083,10000000.0
2007-09-05 10:03:00,5.48061,5.48061,5.47935,5.47942,15000000.0
2007-09-05 10:04:00,5.47977,5.48103,5.47877,5.47968,13000000.0
2007-09-05 10:05:00,5.47875,5.48032,5.47853,5.47932,16000000.0
2007-09-05 10:06:00,5.47956,5.47987,5.47814,5.47915,16000000.0
2007-09-05 10:07:00,5.47885,5.47926,5.47836,5.47883,24000000.0
2007-09-05 10:08:00,5.47968,5.47968,5.47798,5.47851,13000000.0
2007-09-05 10:09:00,5.47949,5.47949,5.47842,5.47852,17000000.0
2007-09-05 10:10:00,5.47868,5.47946,5.47721,5.47721,14000000.0
2007-09-05 10:11:00,5.47771,5.47896,5.47762,5.47896,14000000.0
2007-09-05 10:12:00,5.47895,5.47895,5.47716,5.47844,9000000.0
2007-09-05 10:13:00,5.47835,5.47835,5.476,5.47764,13000000.0
2007-09-05 10:14:00,5.47741,5.47741,5.47532,5.47712,10000000.0
2007-09-05 10:15:00,5.47701,5.47724,5.47513,5.47569,19000000.0
2007-09-05 10:16:00,5.47646,5.47706,5.47527,5.47601,11000000.0
2007-09-05 10:17:00,5.47488,5.47654,5.47488,5.47493,13000000.0
2007-09-05 10:18:00,5.47505,5.47684,5.47505,5.47584,21000000.0
2007-09-05 10:19:00,5.47691,5.47691,5.4748,5.47632,12000000.0
2007-09-05 10:20:00,5.4762,5.4763,5.47456,5.47466,8000000.0
2007-09-05 10:21:00,5.47525,5.47643,5.47502,5.47604,17000000.0
2007-09-05 10:22:00,5.47603,5.47612,5.47477,5.47581,15000000.0
2007-09-05 10:23:00,5.47551,5.47608,5.47484,5.47493,11000000.0
2007-09-05 10:24:00,5.47672,5.47672,5.47531,5.47557,13000000.0
2007-09-05 10:25:00,5.47563,5.47609,5.47463,5.47463,14000000.0
2007-09-05 10:26:00,5.47464,5.47577,5.4734,5.4749,10000000.0
2007-09-05 10:27:00,5.47447,5.47447,5.47308,5.47426,9000000.0
2007-09-05 10:28:00,5.47317,5.47495,5.47287,5.47418,11000000.0
2007-09-05 10:29:00,5.47338,5.4748,5.47316,5.47361,19000000.0
2007-09-05 10:30:00,5.47503,5.47503,5.47379,5.47465,11000000.0
2007-09-05 10:31:00,5.47441,5.47521,5.47362,5.47459,15000000.0
2007-09-05 10:32:00,5.47372,5.47534,5.47333,5.47504,9000000.0
2007-09-05 10:33:00,5.47388,5.47481,5.47256,5.47331,16000000.0
2007-09-05 10:34:00,5.47265,5.47325,5.47184,5.47269,11000000.0
2007-09-05 10:35:00,5.47267,5.47267,5.47038,5.47221,9000000.0
2007-09-05 10:36:00,5.47268,5.47307,5.47139,5.47307,13000000.0
2007-09-05 10:37:00,5.47276,5.47338,5.47105,5.47338,14000000.0
2007-09-05 10:38:00,5.47253,5.47324,5.4719,5.47241,7000000.0
2007-09-05 10:39:00,5.4725,5.47297,5.47123,5.47297,12000000.0
2007-09-05 10:40:00,5.47144,5.47269,5.47091,5.47269,17000000.0
2007-09-05 10:41:00,5.47256,5.47289,5.47131,5.47253,15000000.0
2007-09-05 10:42:00,5.47146,5.47288,5.47104,5.47181,13000000.0
2007-09-05 10:43:00,5.47243,5.47253,5.47086,5.47181,15000000.0
2007-09-05 10:44:00,5.47219,5.47237,5.47108,5.47237,11000000.0
2007-09-05 10:45:00,5.47125,5.47257,5.47001,5.47145,17000000.0
2007-09-05 10:46:00,5.47163,5.47201,5.47093,5.47184,9000000.0
2007-09-05 10:47:00,5.47112,5.47203,5.47066,5.47133,9000000.0
2007-09-05 10:48:00,5.47266,5.47266,5.47018,5.47174,11000000.0
2007-09-05 10:49:00,5.47211,5.47236,5.47098,5.47112,11000000.0
2007-09-05 10:50:00,5.47239,5.4726,5.47142,5.4726,16000000.0
2007-09-05 10:51:00,5.47262,5.47262,5.47108,5.47143,21000000.0
2007-09-05 10:52:00,5.47241,5.47271,5.47181,5.47271,8000000.0
2007-09-05 10:53:00,5.47268,5.47268,5.47098,5.4725,12000000.0
2007-09-05 10:54:00,5.47246,5.47301,5.4714,5.47232,16000000.0
2007-09-05 10:55:00,5.47277,5.47328,5.47209,5.47246,13000000.0
2007-09-05 10:56:00,5.47353,5.47353,5.47197,5.47293,16000000.0
2007-09-05 10:57:00,5.4728,5.47317,5.4717,5.47188,10000000.0
2007-09-05 10:58:00,5.47142,5.47308,5.47142,5.47182,12000000.0
2007-09-05 10:59:00,5.47357,5.47374,5.47226,5.47226,11000000.0
2007-09-05 11:00:00,5.47286,5.47321,5.47162,5.4731,13000000.0
2007-09-05 11:01:00,5.47301,5.47301,5.47134,5.47177,9000000.0
2007-09-05 11:02:00,5.47342,5.47342,5.47203,5.47206,8000000.0
2007-09-05 11:03:00,5.47322,5.47369,5.47263,5.47263,10000000.0
2007-09-05 11:04:00,5.47333,5.47333,5.47221,5.47328,12000000.0
2007-09-05 11:05:00,5.47257,5.47325,5.4722,5.47325,11000000.0
2007-09-05 11:06:00,5.47227,5.47325,5.4721,5.47301,8000000.0
2007-09-05 11:07:00,5.47134,5.47313,5.47134,5.47263,14000000.0
2007-09-05 11:08:00,5.47289,5.47344,5.47231,5.47344,18000000.0
2007-09-05 11:09:00,5.47384,5.47392,5.47274,5.47301,15000000.0
2007-09-05 11:10:00,5.47266,5.4738,5.47185,5.47185,12000000.0
2007-09-05 11:11:00,5.47358,5.47368,5.47157,5.47335,11000000.0
2007-09-05 11:12:00,5.47306,5.47306,5.47147,5.47279,8000000.0
2007-09-05 11:13:00,5.47127,5.47314,5.47127,5.47306,15000000.0
2007-09-05 11:14:00,5.47253,5.47318,5.47187,5.47275,13000000.0
2007-09-05 11:15:00,5.47232,5.47387,5.47222,5.47329,20000000.0
2007-09-05 11:16:00,5.47266,5.47418,5.47266,5.47418,15000000.0
2007-09-05 11:17:00,5.47353,5.47384,5.47144,5.47378,18000000.0
2007-09-05 11:18:00,5.47361,5.47402,5.47221,5.4725,20000000.0
2007-09-05 11:19:00,5.47283,5.47394,5.4721,5.47318,13000000.0
2007-09-05 11:20:00,5.47215,5.47339,5.47188,5.47303,20000000.0
2007-09-05 11:21:00,5.47341,5.47348,5.47184,5.47338,18000000.0
2007-09-05 11:22:00,5.47349,5.47349,5.47222,5.47236,18000000.0
2007-09-05 11:23:00,5.47266,5.4737,5.47179,5.47289,13000000.0
2007-09-05 11:24:00,5.47268,5.47333,5.47174,5.47174,9000000.0
2007-09-05 11:25:00,5.47339,5.47339,5.47239,5.47277,8000000.0
2007-09-05 11:26:00,5.47301,5.47339,5.47217,5.47294,8000000.0
2007-09-05 11:27:00,5.47249,5.47358,5.47249,5.47271,7000000.0
2007-09-05 11:28:00,5.47306,5.47513,5.47306,5.4739,14000000.0
2007-09-05 11:29:00,5.4755,5.4755,5.47395,5.47524,16000000.0
2007-09-05 11:30:00,5.47514,5.47618,5.47514,5.47583,7000000.0
2007-09-05 11:31:00,5.47621,5.4768,5.47512,5.47593,15000000.0
2007-09-05 11:32:00,5.47571,5.47638,5.47492,5.47638,10000000.0
2007-09-05 11:33:00,5.47574,5.47574,5.47451,5.47451,8000000.0
2007-09-05 11:34:00,5.47496,5.47624,5.47496,5.47624,11000000.0
2007-09-05 11:35:00,5.47514,5.47648,5.4744,5.47579,15000000.0
2007-09-05 11:36:00,5.47536,5.47778,5.47536,5.47709,14000000.0
2007-09-05 11:37:00,5.4759,5.4776,5.4759,5.4776,11000000.0
2007-09-05 11:38:00,5.47778,5.47778,5.4762,5.47697,12000000.0
2007-09-05 11:39:00,5.47574,5.47722,5.47574,5.4762,13000000.0
2007-09-05 11:40:00,5.47629,5.4779,5.47629,5.4779,8000000.0
2007-09-05 11:41:00,5.47781,5.47818,5.4771,5.47782,13000000.0
2007-09-05 11:42:00,5.47862,5.47862,5.47646,5.47681,18000000.0
2007-09-05 11:43:00,5.47768,5.47836,5.47724,5.47833,13000000.0
2007-09-05 11:44:00,5.47745,5.47835,5.47673,5.47755,14000000.0
2007-09-05 11:45:00,5.47737,5.47828,5.47636,5.47774,12000000.0
2007-09-05 11:46:00,5.47686,5.4774,5.4756,5.47666,14000000.0
2007-09-05 11:47:00,5.47465,5.47612,5.47435,5.47588,15000000.0
2007-09-05 11:48:00,5.47566,5.47601,5.4745,5.47477,9000000.0
2007-09-05 11:49:00,5.47507,5.4753,5.47341,5.47467,14000000.0
2007-09-05 11:50:00,5.47557,5.47654,5.47414,5.47654,17000000.0
2007-09-05 11:51:00,5.47518,5.47625,5.47472,5.4754,15000000.0
2007-09-05 11:52:00,5.47521,5.47588,5.47443,5.47588,15000000.0
2007-09-05 11:53:00,5.47571,5.47576,5.47425,5.47468,14000000.0
2007-09-05 11:54:00,5.4753,5.47575,5.47391,5.47495,9000000.0
2007-09-05 11:55:00,5.47549,5.47562,5.47412,5.47528,11000000.0
2007-09-05 11:56:00,5.47384,5.47574,5.47384,5.47518,13000000.0
2007-09-05 11:57:00,5.47603,5.47683,5.47536,5.47605,13000000.0
2007-09-05 11:58:00,5.47598,5.47602,5.47477,5.47515,12000000.0
2007-09-05 11:59:00,5.47643,5.47643,5.47457,5.4752,12000000.0
2007-09-05 12:00:00,5.47562,5.4767,5.47499,5.47651,12000000.0
2007-09-05 12:01:00,5.47634,5.47698,5.47566,5.47622,22000000.0
2007-09-05 12:02:00,5.47538,5.47678,5.47507,5.47678,10000000.0
2007-09-05 12:03:00,5.47543,5.47616,5.47473,5.47566,18000000.0
2007-09-05 12:04:00,5.47494,5.47558,5.47437,5.47497,12000000.0
2007-09-05 12:05:00,5.475,5.47618,5.47461,5.47484,15000000.0
2007-09-05 12:06:00,5.47582,5.47612,5.47442,5.47442,14000000.0
2007-09-05 12:07:00,5.47585,5.47619,5.47484,5.47558,15000000.0
2007-09-05 12:08:00,5.4761,5.47643,5.47486,5.47571,19000000.0
2007-09-05 12:09:00,5.47519,5.47614,5.47457,5.47497,12000000.0
2007-09-05 12:10:00,5.47608,5.47638,5.47448,5.47448,23000000.0
2007-09-05 12:11:00,5.47572,5.47607,5.47479,5.47595,21000000.0
2007-09-05 12:12:00,5.47627,5.47627,5.47488,5.47582,9000000.0
2007-09-05 12:13:00,5.47509,5.4763,5.47475,5.47551,13000000.0
2007-09-05 12:14:00,5.47622,5.47622,5.47438,5.47612,15000000.0
2007-09-05 12:15:00,5.47616,5.4765,5.47493,5.47603,14000000.0
2007-09-05 12:16:00,5.47613,5.47613,5.47407,5.4755,16000000.0
2007-09-05 12:17:00,5.47435,5.47491,5.4727,5.47491,13000000.0
2007-09-05 12:18:00,5.47348,5.47434,5.47298,5.47332,9000000.0
2007-09-05 12:19:00,5.47444,5.47475,5.47402,5.47402,10000000.0
2007-09-05 12:20:00,5.47472,5.47472,5.47273,5.47273,7000000.0
2007-09-05 12:21:00,5.47408,5.47437,5.47318,5.47416,13000000.0
2007-09-05 12:22:00,5.47423,5.4744,5.47361,5.47425,10000000.0
2007-09-05 12:23:00,5.47374,5.47411,5.47313,5.47356,10000000.0
2007-09-05 12:24:00,5.47403,5.47411,5.4729,5.47355,12000000.0
2007-09-05 12:25:00,5.47414,5.4743,5.47305,5.4743,12000000.0
2007-09-05 12:26:00,5.4733,5.47417,5.47278,5.4731,20000000.0
2007-09-05 12:27:00,5.47436,5.47436,5.4732,5.47365,12000000.0
2007-09-05 12:28:00,5.47469,5.47477,5.47363,5.47477,14000000.0
2007-09-05 12:29:00,5.47469,5.47469,5.47362,5.47455,10000000.0
2007-09-05 12:30:00,5.47418,5.47425,5.47314,5.47419,19000000.0
2007-09-05 12:31:00,5.47414,5.47469,5.47323,5.47469,11000000.0
2007-09-05 12:32:00,5.47437,5.47456,5.47374,5.47455,10000000.0
2007-09-05 12:33:00,5.47417,5.47446,5.47299,5.47364,15000000.0
2007-09-05 12:34:00,5.4746,5.4746,5.47384,5.47412,16000000.0
2007-09-05 12:35:00,5.47529,5.47562,5.47433,5.47538,10000000.0
2007-09-05 12:36:00,5.47448,5.47538,5.47438,5.47467,11000000.0
2007-09-05 12:37:00,5.47474,5.47523,5.47448,5.47448,10000000.0
2007-09-05 12:38:00,5.47578,5.47578,5.47359,5.47359,14000000.0
2007-09-05 12:39:00,5.47528,5.47546,5.47365,5.47546,14000000.0
2007-09-05 12:40:00,5.47491,5.47535,5.47411,5.47535,11000000.0
2007-09-05 12:41:00,5.47391,5.47547,5.47391,5.47454,12000000.0
2007-09-05 12:42:00,5.47549,5.47549,5.47423,5.47514,14000000.0
2007-09-05 12:43:00,5.47526,5.47558,5.47364,5.4749,15000000.0
2007-09-05 12:44:00,5.47497,5.47497,5.47315,5.47467,16000000.0
2007-09-05 12:45:00,5.47517,5.47517,5.47354,5.47472,10000000.0
2007-09-05 12:46:00,5.47395,5.47449,5.47286,5.47449,12000000.0
2007-09-05 12:47:00,5.47452,5.47452,5.47272,5.47434,13000000.0
2007-09-05 12:48:00,5.47349,5.47504,5.47299,5.47366,12000000.0
2007-09-05 12:49:00,5.47555,5.47578,5.4741,5.4741,14000000.0
2007-09-05 12:50:00,5.47617,5.47643,5.47514,5.47643,9000000.0
2007-09-05 12:51:00,5.4756,5.47653,5.47531,5.47625,10000000.0
2007-09-05 12:52:00,5.475,5.47651,5.47427,5.47427,22000000.0
2007-09-05 12:53:00,5.47591,5.47653,5.47445,5.4747,14000000.0
2007-09-05 12:54:00,5.47587,5.47609,5.47456,5.47609,13000000.0
2007-09-05 12:55:00,5.47486,5.47566,5.47448,5.47471,21000000.0
2007-09-05 12:56:00,5.47575,5.47579,5.47468,5.47507,18000000.0
2007-09-05 12:57:00,5.47606,5.47606,5.47435,5.47544,7000000.0
2007-09-05 12:58:00,5.47515,5.47527,5.47349,5.47486,12000000.0
2007-09-05 12:59:00,5.47507,5.47507,5.47342,5.47392,18000000.0
2007-09-05 13:00:00,5.4737,5.47524,5.4737,5.47516,14000000.0
2007-09-05 13:01:00,5.47508,5.47547,5.47442,5.47479,11000000.0
2007-09-05 13:02:00,5.47509,5.47527,5.47356,5.47461,15000000.0
2007-09-05 13:03:00,5.47577,5.47577,5.47433,5.47444,15000000.0
2007-09-05 13:04:00,5.47439,5.47519,5.47365,5.47421,16000000.0
2007-09-05 13:05:00,5.47412,5.47519,5.47408,5.47519,9000000.0
2007-09-05 13:06:00,5.47482,5.47547,5.47406,5.47493,13000000.0
2007-09-05 13:07:00,5.47415,5.47573,5.47381,5.47573,13000000.0
2007-09-05 13:08:00,5.47567,5.47567,5.47409,5.47483,10000000.0
2007-09-05 13:09:00,5.47406,5.47573,5.47404,5.47411,15000000.0
2007-09-05 13:10:00,5.47519,5.47554,5.47438,5.47532,12000000.0
2007-09-05 13:11:00,5.47404,5.47516,5.47404,5.4746,12000000.0
2007-09-05 13:12:00,5.47477,5.47544,5.47475,5.4753,12000000.0
2007-09-05 13:13:00,5.47514,5.47547,5.47407,5.47429,11000000.0
2007-09-05 13:14:00,5.4755,5.47554,5.47409,5.47484,9000000.0
2007-09-05 13:15:00,5.47395,5.47508,5.47349,5.47508,15000000.0
2007-09-05 13:16:00,5.47467,5.47513,5.47361,5.47361,15000000.0
2007-09-05 13:17:00,5.4746,5.47516,5.4738,5.47484,17000000.0
2007-09-05 13:18:00,5.47524,5.47524,5.47375,5.47514,15000000.0
2007-09-05 13:19:00,5.47429,5.47472,5.47395,5.47454,15000000.0
2007-09-05 13:20:00,5.47503,5.47553,5.47388,5.47548,19000000.0
2007-09-05 13:21:00,5.47379,5.47564,5.47379,5.47502,10000000.0
2007-09-05 13:22:00,5.47495,5.4762,5.47438,5.47611,8000000.0
2007-09-05 13:23:00,5.47656,5.47702,5.47578,5.47589,15000000.0
2007-09-05 13:24:00,5.47752,5.47765,5.47619,5.47746,11000000.0
2007-09-05 13:25:00,5.47746,5.47746,5.47544,5.47544,9000000.0
2007-09-05 13:26:00,5.47686,5.47686,5.47547,5.47618,8000000.0
2007-09-05 13:27:00,5.47677,5.47718,5.47566,5.47603,15000000.0
2007-09-05 13:28:00,5.4771,5.47799,5.47564,5.47799,17000000.0
2007-09-05 13:29:00,5.47659,5.47827,5.47659,5.4769,11000000.0
2007-09-05 13:30:00,5.47764,5.47831,5.47652,5.47652,21000000.0
2007-09-05 13:31:00,5.47835,5.47835,5.477,5.47818,11000000.0
2007-09-05 13:32:00,5.47865,5.47865,5.47732,5.4785,10000000.0
2007-09-05 13:33:00,5.47715,5.47822,5.47709,5.47785,8000000.0
2007-09-05 13:34:00,5.47739,5.47826,5.47713,5.47803,15000000.0
2007-09-05 13:35:00,5.47657,5.47826,5.47645,5.47826,13000000.0
2007-09-05 13:36:00,5.47765,5.47835,5.47671,5.47764,11000000.0
2007-09-05 13:37:00,5.4783,5.4783,5.47661,5.47773,8000000.0
2007-09-05 13:38:00,5.47678,5.47729,5.47579,5.47713,13000000.0
2007-09-05 13:39:00,5.47753,5.47753,5.47605,5.47613,7000000.0
2007-09-05 13:40:00,5.47622,5.47715,5.47551,5.47551,12000000.0
2007-09-05 13:41:00,5.47647,5.47819,5.4759,5.47759,15000000.0
2007-09-05 13:42:00,5.47748,5.47748,5.47525,5.47592,22000000.0
2007-09-05 13:43:00,5.47792,5.47792,5.47654,5.47664,13000000.0
2007-09-05 13:44:00,5.47718,5.47751,5.47604,5.47705,14000000.0
2007-09-05 13:45:00,5.47721,5.47721,5.47578,5.47672,7000000.0
2007-09-05 13:46:00,5.47721,5.47735,5.47646,5.47673,11000000.0
2007-09-05 13:47:00,5.47666,5.47754,5.4762,5.47754,11000000.0
2007-09-05 13:48:00,5.47605,5.47762,5.47591,5.47628,14000000.0
2007-09-05 13:49:00,5.47749,5.4779,5.47621,5.4779,13000000.0
2007-09-05 13:50:00,5.47788,5.47788,5.47665,5.47685,12000000.0
2007-09-05 13:51:00,5.47745,5.47781,5.47665,5.47665,11000000.0
2007-09-05 13:52:00,5.47844,5.4785,5.47676,5.47766,9000000.0
2007-09-05 13:53:00,5.47734,5.47824,5.47649,5.47649,11000000.0
2007-09-05 13:54:00,5.4783,5.4783,5.47678,5.47781,17000000.0
2007-09-05 13:55:00,5.47621,5.47765,5.47563,5.47714,22000000.0
2007-09-05 13:56:00,5.47669,5.47684,5.47596,5.4767,13000000.0
2007-09-05 13:57:00,5.47675,5.47698,5.47545,5.47545,19000000.0
2007-09-05 13:58:00,5.47698,5.47705,5.47587,5.47683,11000000.0
2007-09-05 13:59:00,5.47677,5.477,5.47604,5.47611,7000000.0
2007-09-05 14:00:00,5.47631,5.4767,5.47495,5.47495,9000000.0
2007-09-05 14:01:00,5.47448,5.47591,5.47386,5.47386,7000000.0
2007-09-05 14:02:00,5.4747,5.47511,5.47357,5.475,13000000.0
2007-09-05 14:03:00,5.47481,5.47531,5.47284,5.47531,17000000.0
2007-09-05 14:04:00,5.47405,5.47443,5.473,5.47421,13000000.0
2007-09-05 14:05:00,5.47455,5.47511,5.47284,5.4733,8000000.0
2007-09-05 14:06:00,5.47371,5.47467,5.4732,5.47467,10000000.0
2007-09-05 14:07:00,5.47376,5.47473,5.47301,5.47416,10000000.0
2007-09-05 14:08:00,5.47408,5.47495,5.47261,5.47495,14000000.0
2007-09-05 14:09:00,5.47344,5.47501,5.47343,5.47348,16000000.0
2007-09-05 14:10:00,5.47361,5.47573,5.47361,5.47403,12000000.0
2007-09-05 14:11:00,5.47527,5.47623,5.47484,5.47623,14000000.0
2007-09-05 14:12:00,5.47634,5.47644,5.47512,5.47565,13000000.0
2007-09-05 14:13:00,5.47536,5.47601,5.47455,5.47488,11000000.0
2007-09-05 14:14:00,5.4762,5.47636,5.47466,5.47542,14000000.0
2007-09-05 14:15:00,5.47591,5.47596,5.47448,5.47484,11000000.0
2007-09-05 14:16:00,5.47493,5.47786,5.47454,5.47746,11000000.0
2007-09-05 14:17:00,5.47804,5.47906,5.47446,5.47781,14000000.0
2007-09-05 14:18:00,5.47508,5.47886,5.47508,5.47655,11000000.0
2007-09-05 14:19:00,5.47886,5.47935,5.47698,5.47935,8000000.0
2007-09-05 14:20:00,5.47941,5.47943,5.47791,5.47896,10000000.0
2007-09-05 14:21:00,5.4783,5.47908,5.47733,5.47733,14000000.0
2007-09-05 14:22:00,5.47908,5.47971,5.47749,5.47833,17000000.0
2007-09-05 14:23:00,5.47963,5.47963,5.47814,5.47919,8000000.0
2007-09-05 14:24:00,5.47766,5.47902,5.47737,5.47892,16000000.0
2007-09-05 14:25:00,5.47868,5.4793,5.47741,5.47804,11000000.0
2007-09-05 14:26:00,5.47609,5.47802,5.47609,5.47708,14000000.0
2007-09-05 14:27:00,5.47899,5.47899,5.47651,5.47786,8000000.0
2007-09-05 14:28:00,5.47833,5.47895,5.47677,5.47895,11000000.0
2007-09-05 14:29:00,5.47832,5.4788,5.47697,5.47823,11000000.0
2007-09-05 14:30:00,5.47838,5.47852,5.47652,5.4773,14000000.0
2007-09-05 14:31:00,5.47806,5.47817,5.47652,5.47777,15000000.0
2007-09-05 14:32:00,5.47779,5.4789,5.47672,5.4789,9000000.0
2007-09-05 14:33:00,5.47873,5.47886,5.47719,5.47771,12000000.0
2007-09-05 14:34:00,5.47728,5.47883,5.47728,5.47883,12000000.0
2007-09-05 14:35:00,5.47823,5.47877,5.47669,5.47864,18000000.0
2007-09-05 14:36:00,5.47811,5.47821,5.47679,5.47679,12000000.0
2007-09-05 14:37:00,5.47796,5.47847,5.47686,5.47847,12000000.0
2007-09-05 14:38:00,5.47804,5.47884,5.47681,5.47884,24000000.0
2007-09-05 14:39:00,5.47832,5.47877,5.4778,5.47877,12000000.0
2007-09-05 14:40:00,5.47891,5.4795,5.47791,5.4795,15000000.0
2007-09-05 14:41:00,5.47966,5.47966,5.47733,5.47825,17000000.0
2007-09-05 14:42:00,5.47655,5.47921,5.476,5.47822,15000000.0
2007-09-05 14:43:00,5.4778,5.4778,5.4767,5.4767,9000000.0
2007-09-05 14:44:00,5.47764,5.47821,5.47602,5.47602,7000000.0
2007-09-05 14:45:00,5.47756,5.47783,5.47635,5.47783,17000000.0
2007-09-05 14:46:00,5.47757,5.47758,5.47571,5.47748,14000000.0
2007-09-05 14:47:00,5.47723,5.47753,5.47612,5.47753,16000000.0
2007-09-05 14:48:00,5.47711,5.4778,5.47588,5.47736,12000000.0
2007-09-05 14:49:00,5.47707,5.47755,5.47626,5.47626,20000000.0
2007-09-05 14:50:00,5.47768,5.47865,5.47659,5.4781,12000000.0
2007-09-05 14:51:00,5.4777,5.47823,5.47629,5.47701,12000000.0
2007-09-05 14:52:00,5.47768,5.47796,5.47618,5.47788,22000000.0
2007-09-05 14:53:00,5.47759,5.47765,5.47594,5.47765,17000000.0
2007-09-05 14:54:00,5.47678,5.47683,5.47559,5.47677,14000000.0
2007-09-05 14:55:00,5.47635,5.47676,5.47517,5.47517,20000000.0
2007-09-05 14:56:00,5.4767,5.47784,5.47629,5.47629,22000000.0
2007-09-05 14:57:00,5.47628,5.47757,5.47599,5.47679,10000000.0
2007-09-05 14:58:00,5.47795,5.47897,5.47715,5.47734,17000000.0
2007-09-05 14:59:00,5.47772,5.47838,5.4765,5.47796,12000000.0
2007-09-05 15:00:00,5.47897,5.47906,5.47723,5.47843,14000000.0
2007-09-05 15:01:00,5.47897,5.47947,5.47738,5.47808,16000000.0
2007-09-05 15:02:00,5.4784,5.47902,5.47742,5.47742,13000000.0
2007-09-05 15:03:00,5.47892,5.47923,5.47775,5.47873,7000000.0
2007-09-05 15:04:00,5.47867,5.47889,5.47758,5.47762,12000000.0
2007-09-05 15:05:00,5.47862,5.47863,5.47736,5.47837,20000000.0
2007-09-05 15:06:00,5.47929,5.4793,5.47757,5.47866,9000000.0
2007-09-05 15:07:00,5.47661,5.47761,5.47661,5.47751,9000000.0
2007-09-05 15:08:00,5.47789,5.47812,5.47635,5.47758,14000000.0
2007-09-05 15:09:00,5.47842,5.47842,5.47695,5.47775,14000000.0
2007-09-05 15:10:00,5.4785,5.48024,5.47801,5.47993,15000000.0
2007-09-05 15:11:00,5.47956,5.48009,5.47864,5.47986,10000000.0
2007-09-05 15:12:00,5.47912,5.48036,5.47912,5.48036,10000000.0
2007-09-05 15:13:00,5.47892,5.48072,5.47881,5.47907,20000000.0
2007-09-05 15:14:00,5.48055,5.48062,5.47853,5.48062,10000000.0
2007-09-05 15:15:00,5.48001,5.48154,5.47983,5.48069,13000000.0
2007-09-05 15:16:00,5.48161,5.48161,5.47991,5.4813,11000000.0
2007-09-05 15:17:00,5.48032,5.48102,5.47921,5.48071,17000000.0
2007-09-05 15:18:00,5.48012,5.48017,5.4792,5.47974,11000000.0
2007-09-05 15:19:00,5.47985,5.48061,5.47953,5.47972,18000000.0
2007-09-05 15:20:00,5.48057,5.48057,5.47794,5.47799,14000000.0
2007-09-05 15:21:00,5.47934,5.4797,5.47585,5.47814,15000000.0
2007-09-05 15:22:00,5.47926,5.47926,5.47633,5.4779,8000000.0
2007-09-05 15:23:00,5.47601,5.4772,5.4752,5.4752,15000000.0
2007-09-05 15:24:00,5.47651,5.47812,5.47571,5.47571,12000000.0
2007-09-05 15:25:00,5.47644,5.47704,5.47474,5.47568,12000000.0
2007-09-05 15:26:00,5.47737,5.47738,5.47524,5.4758,15000000.0
2007-09-05 15:27:00,5.47675,5.47706,5.47562,5.47664,12000000.0
2007-09-05 15:28:00,5.47511,5.47716,5.47511,5.47521,12000000.0
2007-09-05 15:29:00,5.47689,5.47713,5.47589,5.47713,10000000.0
2007-09-05 15:30:00,5.47699,5.47699,5.47514,5.47658,12000000.0
2007-09-05 15:31:00,5.47705,5.47791,5.47619,5.47706,19000000.0
2007-09-05 15:32:00,5.47653,5.47744,5.47577,5.47577,7000000.0
2007-09-05 15:33:00,5.47647,5.47748,5.47641,5.47646,7000000.0
2007-09-05 15:34:00,5.47596,5.47753,5.4753,5.4765,12000000.0
2007-09-05 15:35:00,5.47559,5.47686,5.47349,5.47686,17000000.0
2007-09-05 15:36:00,5.47358,5.47688,5.47358,5.47618,11000000.0
2007-09-05 15:37:00,5.47624,5.47629,5.47474,5.47625,14000000.0
2007-09-05 15:38:00,5.47462,5.47686,5.47462,5.47618,20000000.0
2007-09-05 15:39:00,5.47658,5.477,5.47598,5.47598,8000000.0
2007-09-05 15:40:00,5.47681,5.47698,5.47524,5.47524,11000000.0
2007-09-05 15:41:00,5.47649,5.47691,5.47578,5.47691,10000000.0
2007-09-05 15:42:00,5.47658,5.47734,5.47571,5.47688,13000000.0
2007-09-05 15:43:00,5.47678,5.47703,5.47558,5.47558,14000000.0
2007-09-05 15:44:00,5.47662,5.47699,5.47563,5.47699,8000000.0
2007-09-05 15:45:00,5.47597,5.47697,5.47589,5.47697,10000000.0
2007-09-05 15:46:00,5.47705,5.47705,5.47491,5.47528,12000000.0
2007-09-05 15:47:00,5.47539,5.47667,5.47421,5.47632,18000000.0
2007-09-05 15:48:00,5.47597,5.47624,5.47415,5.47485,9000000.0
2007-09-05 15:49:00,5.47555,5.47604,5.47405,5.47485,14000000.0
2007-09-05 15:50:00,5.47546,5.47647,5.47455,5.47527,18000000.0
2007-09-05 15:51:00,5.47457,5.47548,5.47452,5.47548,8000000.0
2007-09-05 15:52:00,5.47484,5.47523,5.47391,5.47523,11000000.0
2007-09-05 15:53:00,5.47521,5.47521,5.47394,5.47453,15000000.0
2007-09-05 15:54:00,5.47503,5.47503,5.47419,5.47465,9000000.0
2007-09-05 15:55:00,5.47532,5.47547,5.47412,5.47509,9000000.0
2007-09-05 15:56:00,5.47443,5.47478,5.474,5.4745,11000000.0
2007-09-05 15:57:00,5.47447,5.47501,5.47345,5.47391,15000000.0
2007-09-05 15:58:00,5.47554,5.47567,5.47397,5.47465,13000000.0
2007-09-05 15:59:00,5.4744,5.47554,5.47401,5.47401,15000000.0
2007-09-05 16:00:00,5.47362,5.47419,5.4723,5.47341,11000000.0
2007-09-05 16:01:00,5.47413,5.4745,5.47211,5.473,14000000.0
2007-09-05 16:02:00,5.47543,5.47589,5.4746,5.47546,11000000.0
2007-09-05 16:03:00,5.47352,5.47443,5.47289,5.47317,8000000.0
2007-09-05 16:04:00,5.47339,5.4737,5.47281,5.47365,8000000.0
2007-09-05 16:05:00,5.47246,5.47388,5.47215,5.4726,8000000.0
2007-09-05 16:06:00,5.47185,5.47328,5.46834,5.46972,16000000.0
2007-09-05 16:07:00,5.46905,5.47312,5.46488,5.46488,18000000.0
2007-09-05 16:08:00,5.4646,5.47178,5.46294,5.46404,14000000.0
2007-09-05 16:09:00,5.46328,5.47052,5.4631,5.46468,12000000.0
2007-09-05 16:10:00,5.46627,5.46918,5.46159,5.46159,10000000.0
2007-09-05 16:11:00,5.46017,5.46102,5.45693,5.4575,13000000.0
2007-09-05 16:12:00,5.45736,5.45785,5.45399,5.45482,16000000.0
2007-09-05 16:13:00,5.45183,5.45933,5.45124,5.45289,7000000.0
2007-09-05 16:14:00,5.45238,5.46012,5.45225,5.45314,16000000.0
2007-09-05 16:15:00,5.45454,5.46163,5.453,5.453,15000000.0
2007-09-05 16:16:00,5.45327,5.46131,5.44986,5.45292,17000000.0
2007-09-05 16:17:00,5.4536,5.45699,5.45227,5.45341,10000000.0
2007-09-05 16:18:00,5.45228,5.45888,5.45221,5.45869,10000000.0
2007-09-05 16:19:00,5.45315,5.45694,5.45315,5.45434,12000000.0
2007-09-05 16:20:00,5.45354,5.45603,5.45316,5.45316,11000000.0
2007-09-05 16:21:00,5.45283,5.4534,5.45196,5.45318,8000000.0
2007-09-05 16:22:00,5.45197,5.45331,5.45135,5.45283,16000000.0
2007-09-05 16:23:00,5.45428,5.45428,5.45226,5.45383,11000000.0
2007-09-05 16:24:00,5.45397,5.45444,5.45135,5.45314,14000000.0
2007-09-05 16:25:00,5.45195,5.45479,5.45117,5.45375,13000000.0
2007-09-05 16:26:00,5.45309,5.45544,5.45248,5.4541,16000000.0
2007-09-05 16:27:00,5.45365,5.45486,5.45316,5.45383,20000000.0
2007-09-05 16:28:00,5.45542,5.45542,5.45333,5.45489,12000000.0
2007-09-05 16:29:00,5.45464,5.45464,5.45162,5.45276,13000000.0
2007-09-05 16:30:00,5.45342,5.45426,5.45204,5.45336,17000000.0
2007-09-05 16:31:00,5.45473,5.45527,5.45382,5.45496,13000000.0
2007-09-05 16:32:00,5.45402,5.45535,5.45402,5.45406,10000000.0
2007-09-05 16:33:00,5.45529,5.45588,5.45422,5.45426,15000000.0
2007-09-05 16:34:00,5.45519,5.45531,5.4534,5.454,9000000.0
2007-09-05 16:35:00,5.45474,5.455,5.4534,5.45434,18000000.0
2007-09-05 16:36:00,5.4547,5.45488,5.45283,5.4539,8000000.0
2007-09-05 16:37:00,5.45302,5.45406,5.45092,5.45224,22000000.0
2007-09-05 16:38:00,5.45235,5.45462,5.45097,5.45164,14000000.0
2007-09-05 16:39:00,5.45172,5.45371,5.45101,5.45242,14000000.0
2007-09-05 16:40:00,5.45304,5.4544,5.45229,5.45397,17000000.0
2007-09-05 16:41:00,5.45173,5.45315,5.45124,5.45134,9000000.0
2007-09-05 16:42:00,5.4519,5.45287,5.45136,5.45195,13000000.0
2007-09-05 16:43:00,5.4515,5.4532,5.45125,5.45235,13000000.0
2007-09-05 16:44:00,5.45127,5.45357,5.45127,5.45357,11000000.0
2007-09-05 16:45:00,5.45242,5.45396,5.45204,5.45396,18000000.0
2007-09-05 16:46:00,5.45299,5.45387,5.45208,5.45378,11000000.0
2007-09-05 16:47:00,5.45134,5.45256,5.45086,5.45205,15000000.0
2007-09-05 16:48:00,5.45082,5.45257,5.45082,5.45214,7000000.0
2007-09-05 16:49:00,5.45167,5.45333,5.45111,5.45271,16000000.0
2007-09-05 16:50:00,5.45318,5.45326,5.45149,5.45283,9000000.0
2007-09-05 16:51:00,5.45323,5.45323,5.45152,5.4525,22000000.0
2007-09-05 16:52:00,5.45271,5.45286,5.45053,5.45053,11000000.0
2007-09-05 16:53:00,5.45167,5.45169,5.44939,5.45069,12000000.0
2007-09-05 16:54:00,5.45104,5.45148,5.4501,5.45054,17000000.0
2007-09-05 16:55:00,5.45065,5.45142,5.45004,5.4507,15000000.0
2007-09-05 16:56:00,5.45153,5.452,5.45056,5.45106,11000000.0
2007-09-05 16:57:00,5.45184,5.45208,5.45028,5.45028,8000000.0
2007-09-05 16:58:00,5.45113,5.45154,5.44971,5.45104,12000000.0
2007-09-05 16:59:00,5.45083,5.45146,5.44931,5.45113,15000000.0
2007-09-05 17:00:00,5.45213,5.45213,5.44996,5.45041,10000000.0
2007-09-05 17:01:00,5.45054,5.45274,5.45054,5.45068,10000000.0
2007-09-05 17:02:00,5.45212,5.45215,5.44892,5.44892,8000000.0
2007-09-05 17:03:00,5.44926,5.45003,5.44865,5.44978,11000000.0
2007-09-05 17:04:00,5.44989,5.45009,5.44845,5.44997,10000000.0
2007-09-05 17:05:00,5.44866,5.45052,5.44866,5.45022,18000000.0
2007-09-05 17:06:00,5.44992,5.45115,5.44992,5.45108,9000000.0
2007-09-05 17:07:00,5.45143,5.45161,5.44959,5.45069,20000000.0
2007-09-05 17:08:00,5.45026,5.45064,5.44869,5.44963,11000000.0
2007-09-05 17:09:00,5.4495,5.45031,5.44866,5.44957,14000000.0
2007-09-05 17:10:00,5.44947,5.45095,5.44915,5.45095,10000000.0
2007-09-05 17:11:00,5.45126,5.45126,5.44997,5.45047,12000000.0
2007-09-05 17:12:00,5.45025,5.45173,5.44971,5.45173,7000000.0
2007-09-05 17:13:00,5.45169,5.452,5.45029,5.4505,13000000.0
2007-09-05 17:14:00,5.45189,5.45189,5.45018,5.45164,13000000.0
2007-09-05 17:15:00,5.45081,5.45205,5.45017,5.45133,12000000.0
2007-09-05 17:16:00,5.45199,5.45246,5.45044,5.45182,13000000.0
2007-09-05 17:17:00,5.45125,5.45172,5.45002,5.45029,12000000.0
2007-09-05 17:18:00,5.45104,5.45151,5.4498,5.45124,15000000.0
2007-09-05 17:19:00,5.45156,5.45156,5.45029,5.45113,10000000.0
2007-09-05 17:20:00,5.45136,5.45171,5.45062,5.45142,13000000.0
2007-09-05 17:21:00,5.45177,5.45213,5.4504,5.45116,17000000.0
2007-09-05 17:22:00,5.45208,5.45208,5.45022,5.45022,15000000.0
2007-09-05 17:23:00,5.4502,5.4514,5.44987,5.45067,10000000.0
2007-09-05 17:24:00,5.44991,5.45051,5.44924,5.45008,17000000.0
2007-09-05 17:25:00,5.45069,5.45122,5.45019,5.45079,11000000.0
2007-09-05 17:26:00,5.44984,5.45117,5.44965,5.45076,12000000.0
2007-09-05 17:27:00,5.44975,5.45064,5.44915,5.44955,9000000.0
2007-09-05 17:28:00,5.44808,5.45006,5.4478,5.44955,16000000.0
2007-09-05 17:29:00,5.44986,5.45033,5.44908,5.44944,9000000.0
2007-09-05 17:30:00,5.45095,5.45118,5.44953,5.45062,11000000.0
2007-09-05 17:31:00,5.45026,5.4512,5.4501,5.4512,13000000.0
2007-09-05 17:32:00,5.4495,5.45107,5.44938,5.45057,13000000.0
2007-09-05 17:33:00,5.4511,5.4511,5.4503,5.4503,11000000.0
2007-09-05 17:34:00,5.45116,5.45116,5.44932,5.45044,12000000.0
2007-09-05 17:35:00,5.44999,5.45058,5.44887,5.45033,13000000.0
2007-09-05 17:36:00,5.45012,5.45012,5.44825,5.44986,14000000.0
2007-09-05 17:37:00,5.44967,5.44983,5.44892,5.44913,10000000.0
2007-09-05 17:38:00,5.44939,5.44952,5.44754,5.44792,7000000.0
2007-09-05 17:39:00,5.44838,5.44892,5.44664,5.44759,16000000.0
2007-09-05 17:40:00,5.44766,5.44841,5.44604,5.44755,17000000.0
2007-09-05 17:41:00,5.4473,5.44838,5.44691,5.44838,16000000.0
2007-09-05 17:42:00,5.44856,5.44856,5.44701,5.44807,16000000.0
2007-09-05 17:43:00,5.44806,5.44862,5.44691,5.44757,17000000.0
2007-09-05 17:44:00,5.44799,5.44799,5.44698,5.44718,8000000.0
2007-09-05 17:45:00,5.44681,5.44774,5.44607,5.44739,11000000.0
2007-09-05 17:46:00,5.44703,5.44722,5.44599,5.44689,9000000.0
2007-09-05 17:47:00,5.4462,5.44736,5.44541,5.44622,19000000.0
2007-09-05 17:48:00,5.44467,5.4461,5.44398,5.44398,16000000.0
2007-09-05 17:49:00,5.44459,5.44532,5.4435,5.44379,15000000.0
2007-09-05 17:50:00,5.44444,5.44485,5.44349,5.4438,11000000.0
2007-09-05 17:51:00,5.44404,5.44464,5.44368,5.44464,9000000.0
2007-09-05 17:52:00,5.44422,5.44427,5.44251,5.44303,11000000.0
2007-09-05 17:53:00,5.44408,5.44408,5.44273,5.44374,9000000.0
2007-09-05 17:54:00,5.44269,5.44365,5.44241,5.44309,10000000.0
2007-09-05 17:55:00,5.44236,5.44428,5.44236,5.44357,10000000.0
2007-09-05 17:56:00,5.44397,5.44397,5.44222,5.44332,16000000.0
2007-09-05 17:57:00,5.44158,5.44388,5.44158,5.44388,14000000.0
2007-09-05 17:58:00,5.44472,5.44472,5.44279,5.44323,24000000.0
2007-09-05 17:59:00,5.44407,5.44407,5.44325,5.44348,11000000.0
2007-09-05 18:00:00,5.44395,5.44429,5.44292,5.44371,10000000.0
2007-09-05 18:01:00,5.44285,5.44465,5.44281,5.44355,14000000.0
2007-09-05 18:02:00,5.44389,5.44514,5.44389,5.44466,12000000.0
2007-09-05 18:03:00,5.44423,5.44552,5.44406,5.44457,17000000.0
2007-09-05 18:04:00,5.44538,5.44538,5.444,5.44499,15000000.0
2007-09-05 18:05:00,5.44479,5.44584,5.44462,5.4453,15000000.0
2007-09-05 18:06:00,5.44556,5.44568,5.44453,5.44521,15000000.0
2007-09-05 18:07:00,5.44572,5.44572,5.44447,5.44567,16000000.0
2007-09-05 18:08:00,5.44536,5.44554,5.44432,5.44478,16000000.0
2007-09-05 18:09:00,5.44534,5.44534,5.44315,5.44514,12000000.0
2007-09-05 18:10:00,5.44423,5.44485,5.44294,5.44303,17000000.0
2007-09-05 18:11:00,5.44388,5.44465,5.44357,5.44453,16000000.0
2007-09-05 18:12:00,5.44395,5.44432,5.44305,5.44321,13000000.0
2007-09-05 18:13:00,5.44502,5.44506,5.44327,5.44366,17000000.0
2007-09-05 18:14:00,5.44499,5.44541,5.44353,5.44353,13000000.0
2007-09-05 18:15:00,5.44455,5.44593,5.4443,5.44524,13000000.0
2007-09-05 18:16:00,5.44403,5.44544,5.44364,5.44501,15000000.0
2007-09-05 18:17:00,5.44499,5.44565,5.44391,5.44496,16000000.0
2007-09-05 18:18:00,5.44443,5.4448,5.4434,5.44438,18000000.0
2007-09-05 18:19:00,5.44516,5.44559,5.44402,5.44408,12000000.0
2007-09-05 18:20:00,5.44563,5.44563,5.44388,5.44496,16000000.0
2007-09-05 18:21:00,5.44538,5.44544,5.44386,5.44427,19000000.0
2007-09-05 18:22:00,5.44515,5.4454,5.44407,5.44465,20000000.0
2007-09-05 18:23:00,5.44444,5.44627,5.44442,5.44627,16000000.0
2007-09-05 18:24:00,5.44567,5.4459,5.44459,5.44562,14000000.0
2007-09-05 18:25:00,5.44648,5.44648,5.44494,5.44612,18000000.0
2007-09-05 18:26:00,5.44566,5.44631,5.44508,5.44518,9000000.0
2007-09-05 18:27:00,5.44535,5.44669,5.4451,5.44649,16000000.0
2007-09-05 18:28:00,5.44611,5.44621,5.44508,5.44579,11000000.0
2007-09-05 18:29:00,5.4464,5.44658,5.44506,5.44571,15000000.0
2007-09-05 18:30:00,5.44505,5.44627,5.44491,5.44555,14000000.0
2007-09-05 18:31:00,5.44647,5.44647,5.44495,5.44588,19000000.0
2007-09-05 18:32:00,5.4451,5.44572,5.44426,5.44443,13000000.0
2007-09-05 18:33:00,5.44539,5.44576,5.44375,5.44509,13000000.0
2007-09-05 18:34:00,5.44558,5.44558,5.44424,5.44514,9000000.0
2007-09-05 18:35:00,5.44445,5.44502,5.44403,5.44442,14000000.0
2007-09-05 18:36:00,5.4443,5.4451,5.44417,5.44458,12000000.0
2007-09-05 18:37:00,5.44415,5.44562,5.44415,5.44562,13000000.0
2007-09-05 18:38:00,5.44482,5.44531,5.444,5.44464,17000000.0
2007-09-05 18:39:00,5.44431,5.44554,5.44429,5.44526,18000000.0
2007-09-05 18:40:00,5.4449,5.44544,5.44437,5.44535,14000000.0
2007-09-05 18:41:00,5.44488,5.44512,5.44358,5.44358,18000000.0
2007-09-05 18:42:00,5.44432,5.44488,5.44375,5.44488,14000000.0
2007-09-05 18:43:00,5.44414,5.44472,5.44347,5.44347,14000000.0
2007-09-05 18:44:00,5.44325,5.44345,5.44325,5.44345,12000000.0
2007-09-05 18:45:00,5.4433,5.44492,5.4433,5.44464,17000000.0
2007-09-05 18:46:00,5.44374,5.44418,5.44266,5.44268,15000000.0
2007-09-05 18:47:00,5.44387,5.44387,5.44239,5.44239,16000000.0
2007-09-05 18:48:00,5.44395,5.44401,5.44228,5.44228,11000000.0
2007-09-05 18:49:00,5.44356,5.44356,5.44268,5.44325,8000000.0
2007-09-05 18:50:00,5.44364,5.44364,5.44213,5.44213,16000000.0
2007-09-05 18:51:00,5.44361,5.44361,5.44227,5.44272,19000000.0
2007-09-05 18:52:00,5.44243,5.44331,5.44223,5.4428,10000000.0
2007-09-05 18:53:00,5.44374,5.44374,5.44295,5.44356,10000000.0
2007-09-05 18:54:00,5.44301,5.44374,5.44234,5.44374,11000000.0
2007-09-05 18:55:00,5.44388,5.44388,5.44215,5.443,8000000.0
2007-09-05 18:56:00,5.44262,5.44365,5.44231,5.44365,16000000.0
2007-09-05 18:57:00,5.4424,5.44334,5.44238,5.44242,8000000.0
2007-09-05 18:58:00,5.44402,5.44426,5.44249,5.4433,13000000.0
2007-09-05 18:59:00,5.44384,5.44384,5.44179,5.44273,17000000.0
2007-09-05 19:00:00,5.44384,5.44384,5.44223,5.44338,13000000.0
2007-09-05 19:01:00,5.44331,5.44362,5.44204,5.44344,12000000.0
2007-09-05 19:02:00,5.44333,5.44353,5.44181,5.44353,16000000.0
2007-09-05 19:03:00,5.44302,5.44384,5.44232,5.4437,17000000.0
2007-09-05 19:04:00,5.44305,5.44392,5.44237,5.44237,12000000.0
2007-09-05 19:05:00,5.44276,5.44453,5.44276,5.44367,17000000.0
2007-09-05 19:06:00,5.44322,5.44381,5.44285,5.44354,7000000.0
2007-09-05 19:07:00,5.44316,5.44442,5.44261,5.44326,20000000.0
2007-09-05 19:08:00,5.44295,5.4438,5.44168,5.4425,21000000.0
2007-09-05 19:09:00,5.44338,5.44476,5.44311,5.4439,16000000.0
2007-09-05 19:10:00,5.44433,5.44446,5.44325,5.44365,14000000.0
2007-09-05 19:11:00,5.44286,5.44313,5.44267,5.44267,12000000.0
2007-09-05 19:12:00,5.44268,5.44445,5.44268,5.44441,18000000.0
2007-09-05 19:13:00,5.44433,5.44433,5.44253,5.44254,14000000.0
2007-09-05 19:14:00,5.44427,5.44427,5.44235,5.44406,18000000.0
2007-09-05 19:15:00,5.44356,5.44385,5.44297,5.44299,9000000.0
2007-09-05 19:16:00,5.44406,5.44406,5.44274,5.44336,12000000.0
2007-09-05 19:17:00,5.44413,5.44439,5.44297,5.44372,14000000.0
2007-09-05 19:18:00,5.44322,5.44322,5.44277,5.44301,16000000.0
2007-09-05 19:19:00,5.44341,5.44387,5.4432,5.44387,7000000.0
2007-09-05 19:20:00,5.44398,5.44492,5.44361,5.44492,8000000.0
2007-09-05 19:21:00,5.44326,5.44448,5.44316,5.44409,18000000.0
2007-09-05 19:22:00,5.44512,5.44512,5.44363,5.44443,9000000.0
2007-09-05 19:23:00,5.44418,5.44457,5.44367,5.44416,10000000.0
2007-09-05 19:24:00,5.44337,5.44477,5.44315,5.44477,11000000.0
2007-09-05 19:25:00,5.44449,5.44474,5.44309,5.44309,17000000.0
2007-09-05 19:26:00,5.44384,5.44427,5.44326,5.4439,11000000.0
2007-09-05 19:27:00,5.44465,5.44465,5.44318,5.44329,13000000.0
2007-09-05 19:28:00,5.44466,5.44466,5.44359,5.44359,10000000.0
2007-09-05 19:29:00,5.44419,5.44419,5.44236,5.44388,11000000.0
2007-09-05 19:30:00,5.44348,5.44373,5.44243,5.44373,12000000.0
2007-09-05 19:31:00,5.44437,5.44445,5.44324,5.44445,8000000.0
2007-09-05 19:32:00,5.44387,5.44446,5.44356,5.4444,11000000.0
2007-09-05 19:33:00,5.44426,5.44435,5.44302,5.44365,13000000.0
2007-09-05 19:34:00,5.4435,5.44429,5.44295,5.4437,12000000.0
2007-09-05 19:35:00,5.44422,5.44422,5.44287,5.44359,13000000.0
2007-09-05 19:36:00,5.44362,5.44406,5.44277,5.44324,12000000.0
2007-09-05 19:37:00,5.44325,5.4438,5.44286,5.4434,8000000.0
2007-09-05 19:38:00,5.44459,5.44459,5.44337,5.44342,20000000.0
2007-09-05 19:39:00,5.44256,5.44269,5.44231,5.44237,11000000.0
2007-09-05 19:40:00,5.44399,5.44429,5.44327,5.44426,11000000.0
2007-09-05 19:41:00,5.44459,5.44459,5.44296,5.44345,9000000.0
2007-09-05 19:42:00,5.44372,5.44454,5.44293,5.44454,10000000.0
2007-09-05 19:43:00,5.44318,5.44441,5.44318,5.4439,14000000.0
2007-09-05 19:44:00,5.44469,5.44469,5.44352,5.44397,15000000.0
2007-09-05 19:45:00,5.44415,5.44415,5.44303,5.44324,12000000.0
2007-09-05 19:46:00,5.44465,5.44465,5.44286,5.44286,11000000.0
2007-09-05 19:47:00,5.44452,5.44454,5.44359,5.44427,10000000.0
2007-09-05 19:48:00,5.44394,5.44459,5.44359,5.44379,9000000.0
2007-09-05 19:49:00,5.44474,5.44474,5.44347,5.44439,16000000.0
2007-09-05 19:50:00,5.44463,5.44463,5.4432,5.4432,10000000.0
2007-09-05 19:51:00,5.44352,5.44414,5.44343,5.4439,11000000.0
2007-09-05 19:52:00,5.44389,5.44453,5.44279,5.44453,19000000.0
2007-09-05 19:53:00,5.44289,5.44435,5.44289,5.44337,19000000.0
2007-09-05 19:54:00,5.44431,5.44431,5.44297,5.44297,14000000.0
2007-09-05 19:55:00,5.44457,5.44468,5.44365,5.44365,16000000.0
2007-09-05 19:56:00,5.44459,5.44482,5.44346,5.44435,12000000.0
2007-09-05 19:57:00,5.44424,5.44433,5.44251,5.44251,14000000.0
2007-09-05 19:58:00,5.44371,5.44468,5.44351,5.44424,13000000.0
2007-09-05 19:59:00,5.44293,5.44456,5.44293,5.44401,10000000.0
2007-09-05 20:00:00,5.44418,5.44439,5.44267,5.44389,15000000.0
2007-09-05 20:01:00,5.44452,5.44493,5.4433,5.4433,14000000.0
2007-09-05 20:02:00,5.4446,5.44472,5.44361,5.44472,8000000.0
2007-09-05 20:03:00,5.44395,5.44484,5.4433,5.44484,13000000.0
2007-09-05 20:04:00,5.44462,5.44574,5.44395,5.44434,12000000.0
2007-09-05 20:05:00,5.4442,5.44601,5.4442,5.44601,11000000.0
2007-09-05 20:06:00,5.44606,5.44625,5.44486,5.44538,10000000.0
2007-09-05 20:07:00,5.44553,5.44591,5.44491,5.44491,13000000.0
2007-09-05 20:08:00,5.44575,5.44575,5.44444,5.44569,16000000.0
2007-09-05 20:09:00,5.44636,5.44662,5.44472,5.44549,17000000.0
2007-09-05 20:10:00,5.44689,5.44699,5.44508,5.44531,10000000.0
2007-09-05 20:11:00,5.44632,5.44702,5.44569,5.44702,13000000.0
2007-09-05 20:12:00,5.44635,5.44687,5.44522,5.446,15000000.0
2007-09-05 20:13:00,5.44613,5.44701,5.44494,5.44608,13000000.0
2007-09-05 20:14:00,5.44667,5.44678,5.44559,5.44617,8000000.0
2007-09-05 20:15:00,5.44543,5.44599,5.44524,5.44582,10000000.0
2007-09-05 20:16:00,5.44662,5.44671,5.44547,5.44671,14000000.0
2007-09-05 20:17:00,5.4454,5.44631,5.44515,5.44631,13000000.0
2007-09-05 20:18:00,5.44659,5.44688,5.44551,5.4457,7000000.0
2007-09-05 20:19:00,5.44545,5.44756,5.44545,5.44558,11000000.0
2007-09-05 20:20:00,5.44647,5.44802,5.44647,5.44709,19000000.0
2007-09-05 20:21:00,5.44799,5.44807,5.44723,5.44736,11000000.0
2007-09-05 20:22:00,5.44749,5.44807,5.44712,5.44723,11000000.0
2007-09-05 20:23:00,5.44888,5.44954,5.44724,5.44724,13000000.0
2007-09-05 20:24:00,5.4482,5.44903,5.4482,5.44901,9000000.0
2007-09-05 20:25:00,5.4494,5.45013,5.44847,5.44882,18000000.0
2007-09-05 20:26:00,5.44997,5.4502,5.44865,5.44913,7000000.0
2007-09-05 20:27:00,5.4495,5.44967,5.44875,5.44931,9000000.0
2007-09-05 20:28:00,5.44989,5.45073,5.44901,5.45037,13000000.0
2007-09-05 20:29:00,5.44923,5.45051,5.44892,5.44974,14000000.0
2007-09-05 20:30:00,5.45059,5.45059,5.4484,5.44956,16000000.0
2007-09-05 20:31:00,5.44982,5.45024,5.44854,5.4489,22000000.0
2007-09-05 20:32:00,5.44858,5.44964,5.44785,5.44884,12000000.0
2007-09-05 20:33:00,5.44804,5.44929,5.44804,5.44925,13000000.0
2007-09-05 20:34:00,5.44824,5.44985,5.44798,5.44876,15000000.0
2007-09-05 20:35:00,5.44884,5.45009,5.44884,5.45009,16000000.0
2007-09-05 20:36:00,5.44939,5.4501,5.44885,5.4501,15000000.0
2007-09-05 20:37:00,5.4499,5.4499,5.44895,5.44944,14000000.0
2007-09-05 20:38:00,5.44864,5.4496,5.44819,5.4496,13000000.0
2007-09-05 20:39:00,5.44849,5.4499,5.44822,5.44915,18000000.0
2007-09-05 20:40:00,5.4501,5.4501,5.44865,5.44971,14000000.0
2007-09-05 20:41:00,5.44838,5.45,5.44838,5.44995,18000000.0
2007-09-05 20:42:00,5.44895,5.44975,5.44828,5.44913,12000000.0
2007-09-05 20:43:00,5.45014,5.45014,5.44857,5.44998,18000000.0
2007-09-05 20:44:00,5.4507,5.45125,5.44944,5.45059,18000000.0
2007-09-05 20:45:00,5.45111,5.45137,5.44989,5.44989,11000000.0
2007-09-05 20:46:00,5.45128,5.45148,5.45014,5.45084,18000000.0
2007-09-05 20:47:00,5.45107,5.4513,5.44985,5.45031,20000000.0
2007-09-05 20:48:00,5.45139,5.4514,5.45016,5.4514,17000000.0
2007-09-05 20:49:00,5.45129,5.45149,5.4497,5.44979,16000000.0
2007-09-05 20:50:00,5.45065,5.4518,5.45023,5.4518,8000000.0
2007-09-05 20:51:00,5.45199,5.45199,5.45032,5.4511,8000000.0
2007-09-05 20:52:00,5.45073,5.45148,5.45048,5.45148,12000000.0
2007-09-05 20:53:00,5.44978,5.45169,5.44978,5.4512,16000000.0
2007-09-05 20:54:00,5.45147,5.45147,5.45048,5.45063,15000000.0
2007-09-05 20:55:00,5.45145,5.45169,5.45026,5.45148,16000000.0
2007-09-05 20:56:00,5.45114,5.45114,5.45014,5.45045,7000000.0
2007-09-05 20:57:00,5.44901,5.45106,5.44901,5.45064,14000000.0
2007-09-05 20:58:00,5.4488,5.45055,5.4488,5.45017,10000000.0
2007-09-05 20:59:00,5.45052,5.45052,5.44937,5.44967,11000000.0
2007-09-05 21:00:00,5.44974,5.45054,5.44939,5.44939,14000000.0
2007-09-05 21:01:00,5.4499,5.45055,5.4493,5.44975,12000000.0
2007-09-05 21:02:00,5.45018,5.45052,5.44929,5.45032,17000000.0
2007-09-05 21:03:00,5.45022,5.45074,5.44968,5.44968,11000000.0
2007-09-05 21:04:00,5.45111,5.45114,5.44984,5.4508,10000000.0
2007-09-05 21:05:00,5.45059,5.45124,5.45035,5.45124,8000000.0
2007-09-05 21:06:00,5.45048,5.45101,5.44951,5.45025,13000000.0
2007-09-05 21:07:00,5.45089,5.45114,5.44974,5.45033,14000000.0
2007-09-05 21:08:00,5.45039,5.4509,5.44951,5.4498,8000000.0
2007-09-05 21:09:00,5.45007,5.45032,5.449,5.44992,13000000.0
2007-09-05 21:10:00,5.44919,5.45018,5.44861,5.44974,17000000.0
2007-09-05 21:11:00,5.44973,5.44993,5.44882,5.44987,15000000.0
2007-09-05 21:12:00,5.45029,5.45029,5.4487,5.4487,11000000.0
2007-09-05 21:13:00,5.44999,5.44999,5.44944,5.44944,12000000.0
2007-09-05 21:14:00,5.44815,5.44969,5.44815,5.44969,14000000.0
2007-09-05 21:15:00,5.44874,5.44978,5.44855,5.44855,13000000.0
2007-09-05 21:16:00,5.45003,5.45003,5.44853,5.44977,12000000.0
2007-09-05 21:17:00,5.44847,5.44938,5.44819,5.44881,16000000.0
2007-09-05 21:18:00,5.44827,5.44903,5.44752,5.44752,15000000.0
2007-09-05 21:19:00,5.44889,5.44902,5.4478,5.4479,15000000.0
2007-09-05 21:20:00,5.44798,5.44867,5.44761,5.44772,8000000.0
2007-09-05 21:21:00,5.44861,5.44911,5.44787,5.44891,17000000.0
2007-09-05 21:22:00,5.44855,5.44855,5.44701,5.44701,11000000.0
2007-09-05 21:23:00,5.44727,5.44735,5.44715,5.44735,23000000.0
2007-09-05 21:24:00,5.44842,5.4486,5.44709,5.44709,13000000.0
2007-09-05 21:25:00,5.44835,5.44881,5.44752,5.4483,15000000.0
2007-09-05 21:26:00,5.44804,5.44893,5.44763,5.44869,10000000.0
2007-09-05 21:27:00,5.44802,5.44844,5.44769,5.44839,10000000.0
2007-09-05 21:28:00,5.44886,5.4489,5.4473,5.4478,13000000.0
2007-09-05 21:29:00,5.44775,5.44844,5.44774,5.44804,10000000.0
2007-09-05 21:30:00,5.44782,5.44808,5.44653,5.44689,16000000.0
2007-09-05 21:31:00,5.44863,5.44863,5.44658,5.44683,18000000.0
2007-09-05 21:32:00,5.44807,5.44861,5.44724,5.44861,15000000.0
2007-09-05 21:33:00,5.44719,5.44854,5.44711,5.44711,13000000.0
2007-09-05 21:34:00,5.44819,5.44861,5.44761,5.44855,9000000.0
2007-09-05 21:35:00,5.44755,5.4486,5.44692,5.4486,8000000.0
2007-09-05 21:36:00,5.44828,5.44862,5.44698,5.44746,18000000.0
2007-09-05 21:37:00,5.44823,5.44834,5.44707,5.44757,22000000.0
2007-09-05 21:38:00,5.44638,5.44682,5.44634,5.44668,9000000.0
2007-09-05 21:39:00,5.44705,5.44705,5.44685,5.44685,11000000.0
2007-09-05 21:40:00,5.44784,5.44816,5.44687,5.44696,19000000.0
2007-09-05 21:41:00,5.44817,5.44826,5.44681,5.44681,12000000.0
2007-09-05 21:42:00,5.44634,5.44819,5.44634,5.44733,11000000.0
2007-09-05 21:43:00,5.44722,5.4483,5.44722,5.44772,14000000.0
2007-09-05 21:44:00,5.44713,5.44854,5.44713,5.44761,13000000.0
2007-09-05 21:45:00,5.44819,5.44827,5.44675,5.44706,12000000.0
2007-09-05 21:46:00,5.44736,5.4479,5.44651,5.44651,14000000.0
2007-09-05 21:47:00,5.44717,5.44748,5.44622,5.44688,17000000.0
2007-09-05 21:48:00,5.44688,5.44802,5.44653,5.4477,16000000.0
2007-09-05 21:49:00,5.44716,5.44794,5.44626,5.44626,14000000.0
2007-09-05 21:50:00,5.44825,5.44826,5.44732,5.4475,13000000.0
2007-09-05 21:51:00,5.44697,5.4475,5.44653,5.44708,14000000.0
2007-09-05 21:52:00,5.44741,5.44746,5.44614,5.44737,17000000.0
2007-09-05 21:53:00,5.44632,5.44773,5.44632,5.44698,27000000.0
2007-09-05 21:54:00,5.44683,5.44772,5.44641,5.44641,10000000.0
2007-09-05 21:55:00,5.44826,5.44826,5.44659,5.4471,8000000.0
2007-09-05 21:56:00,5.44729,5.44788,5.44674,5.4472,16000000.0
2007-09-05 21:57:00,5.44688,5.44763,5.44684,5.44684,18000000.0
2007-09-05 21:58:00,5.44657,5.44776,5.44657,5.4472,18000000.0
2007-09-05 21:59:00,5.44693,5.44767,5.44638,5.44741,17000000.0
2007-09-05 22:00:00,5.4481,5.44824,5.44658,5.44658,9000000.0
2007-09-05 22:01:00,5.44729,5.44807,5.44686,5.44696,22000000.0
2007-09-05 22:02:00,5.44667,5.44805,5.44667,5.44771,11000000.0
2007-09-05 22:03:00,5.44758,5.44792,5.44635,5.44703,16000000.0
2007-09-05 22:04:00,5.44758,5.44761,5.44624,5.44695,12000000.0
2007-09-05 22:05:00,5.44664,5.44664,5.44625,5.44626,7000000.0
2007-09-05 22:06:00,5.44635,5.44794,5.44635,5.44713,15000000.0
2007-09-05 22:07:00,5.44797,5.44809,5.4464,5.44809,19000000.0
2007-09-05 22:08:00,5.44768,5.44777,5.44674,5.44674,11000000.0
2007-09-05 22:09:00,5.44795,5.44846,5.44703,5.44846,10000000.0
2007-09-05 22:10:00,5.44667,5.44842,5.44667,5.44778,10000000.0
2007-09-05 22:11:00,5.44745,5.44828,5.44734,5.44818,18000000.0
2007-09-05 22:12:00,5.448,5.44816,5.44748,5.44748,11000000.0
2007-09-05 22:13:00,5.44868,5.44868,5.447,5.44751,14000000.0
2007-09-05 22:14:00,5.44819,5.44833,5.44724,5.44764,24000000.0
2007-09-05 22:15:00,5.4472,5.44868,5.44717,5.44774,13000000.0
2007-09-05 22:16:00,5.44781,5.4486,5.44753,5.44847,13000000.0
2007-09-05 22:17:00,5.44805,5.44805,5.44735,5.44768,8000000.0
2007-09-05 22:18:00,5.44856,5.44856,5.44709,5.44768,13000000.0
2007-09-05 22:19:00,5.44874,5.44926,5.44764,5.44926,14000000.0
2007-09-05 22:20:00,5.44918,5.44918,5.44798,5.44836,21000000.0
2007-09-05 22:21:00,5.44913,5.44921,5.44755,5.44755,13000000.0
2007-09-05 22:22:00,5.44795,5.44857,5.4471,5.4471,12000000.0
2007-09-05 22:23:00,5.44864,5.44896,5.44736,5.44872,18000000.0
2007-09-05 22:24:00,5.44787,5.44832,5.44688,5.44688,14000000.0
2007-09-05 22:25:00,5.44859,5.44884,5.44744,5.44786,13000000.0
2007-09-05 22:26:00,5.44801,5.44817,5.4473,5.44755,13000000.0
2007-09-05 22:27:00,5.44732,5.44843,5.44732,5.44799,16000000.0
2007-09-05 22:28:00,5.44822,5.44901,5.44746,5.44901,13000000.0
2007-09-05 22:29:00,5.44816,5.44889,5.44738,5.44781,21000000.0
2007-09-05 22:30:00,5.44756,5.44768,5.44733,5.44768,17000000.0
2007-09-05 22:31:00,5.44778,5.4489,5.44778,5.44876,10000000.0
2007-09-05 22:32:00,5.44858,5.44941,5.448,5.44801,13000000.0
2007-09-05 22:33:00,5.44853,5.44962,5.44796,5.449,13000000.0
2007-09-05 22:34:00,5.4488,5.44937,5.44821,5.449,13000000.0
2007-09-05 22:35:00,5.44877,5.45027,5.44877,5.44892,19000000.0
2007-09-05 22:36:00,5.45014,5.45014,5.44859,5.44859,14000000.0
2007-09-05 22:37:00,5.44882,5.44996,5.44882,5.44944,17000000.0
2007-09-05 22:38:00,5.45011,5.45041,5.44903,5.44903,9000000.0
2007-09-05 22:39:00,5.44977,5.45012,5.44909,5.44909,20000000.0
2007-09-05 22:40:00,5.45069,5.45128,5.44954,5.45011,13000000.0
2007-09-05 22:41:00,5.45008,5.45118,5.4494,5.45118,13000000.0
2007-09-05 22:42:00,5.45159,5.45185,5.45058,5.45185,10000000.0
2007-09-05 22:43:00,5.45173,5.45226,5.45048,5.4518,15000000.0
2007-09-05 22:44:00,5.45155,5.45249,5.45122,5.45167,16000000.0
2007-09-05 22:45:00,5.45226,5.45226,5.45104,5.45206,14000000.0
2007-09-05 22:46:00,5.4525,5.45266,5.45089,5.45221,12000000.0
2007-09-05 22:47:00,5.4516,5.45189,5.45057,5.45076,7000000.0
2007-09-05 22:48:00,5.45197,5.45276,5.45065,5.45276,16000000.0
2007-09-05 22:49:00,5.45221,5.45234,5.4513,5.4515,10000000.0
2007-09-05 22:50:00,5.45314,5.45314,5.4515,5.45231,15000000.0
2007-09-05 22:51:00,5.45243,5.453,5.45115,5.45157,17000000.0
2007-09-05 22:52:00,5.45256,5.4527,5.45187,5.45227,10000000.0
2007-09-05 22:53:00,5.45318,5.45318,5.45197,5.45252,20000000.0
2007-09-05 22:54:00,5.45332,5.45332,5.45204,5.45205,10000000.0
2007-09-05 22:55:00,5.45386,5.45545,5.4526,5.45356,12000000.0
2007-09-05 22:56:00,5.45407,5.45424,5.45324,5.4533,9000000.0
2007-09-05 22:57:00,5.45334,5.45334,5.45182,5.45188,18000000.0
2007-09-05 22:58:00,5.45214,5.4533,5.45195,5.45288,13000000.0
2007-09-05 22:59:00,5.45305,5.45305,5.45206,5.45296,10000000.0
2007-09-05 23:00:00,5.45277,5.45361,5.45155,5.4528,17000000.0
2007-09-05 23:01:00,5.45304,5.45349,5.45251,5.45257,13000000.0
2007-09-05 23:02:00,5.45271,5.45319,5.4521,5.45222,7000000.0
2007-09-05 23:03:00,5.45254,5.45325,5.45184,5.45188,16000000.0
2007-09-05 23:04:00,5.45275,5.45333,5.45245,5.45259,12000000.0
2007-09-05 23:05:00,5.45241,5.45392,5.45241,5.45392,11000000.0
2007-09-05 23:06:00,5.45312,5.4536,5.45259,5.45314,11000000.0
2007-09-05 23:07:00,5.45421,5.45421,5.45269,5.45346,13000000.0
2007-09-05 23:08:00,5.45371,5.45403,5.45258,5.45279,20000000.0
2007-09-05 23:09:00,5.45299,5.45359,5.45248,5.45359,16000000.0
2007-09-05 23:10:00,5.45479,5.45495,5.45339,5.45481,16000000.0
2007-09-05 23:11:00,5.45368,5.45556,5.45359,5.45359,10000000.0
2007-09-05 23:12:00,5.45459,5.45466,5.45346,5.4541,12000000.0
2007-09-05 23:13:00,5.45418,5.45455,5.45352,5.45354,16000000.0
2007-09-05 23:14:00,5.45421,5.45431,5.45278,5.45339,9000000.0
2007-09-05 23:15:00,5.45335,5.45424,5.45262,5.45273,9000000.0
2007-09-05 23:16:00,5.45268,5.45386,5.45252,5.45293,18000000.0
2007-09-05 23:17:00,5.45354,5.45377,5.4522,5.45261,8000000.0
2007-09-05 23:18:00,5.45265,5.45344,5.45224,5.45224,10000000.0
2007-09-05 23:19:00,5.45269,5.45314,5.45183,5.45183,9000000.0
2007-09-05 23:20:00,5.45235,5.45257,5.45165,5.45252,17000000.0
2007-09-05 23:21:00,5.45213,5.45258,5.45074,5.4514,11000000.0
2007-09-05 23:22:00,5.4507,5.45154,5.45062,5.45138,12000000.0
2007-09-05 23:23:00,5.44971,5.45156,5.44904,5.45034,12000000.0
2007-09-05 23:24:00,5.45079,5.45135,5.44992,5.45045,12000000.0
2007-09-05 23:25:00,5.45048,5.45131,5.45025,5.45072,9000000.0
2007-09-05 23:26:00,5.45064,5.45212,5.45064,5.45178,14000000.0
2007-09-05 23:27:00,5.45181,5.45181,5.45021,5.4507,17000000.0
2007-09-05 23:28:00,5.44996,5.45151,5.44996,5.45128,15000000.0
2007-09-05 23:29:00,5.45029,5.45124,5.45029,5.45047,11000000.0
2007-09-05 23:30:00,5.45146,5.45211,5.45018,5.45018,14000000.0
2007-09-05 23:31:00,5.45199,5.4521,5.45115,5.45173,7000000.0
2007-09-05 23:32:00,5.45217,5.45253,5.4502,5.45069,15000000.0
2007-09-05 23:33:00,5.45079,5.45083,5.45014,5.45014,7000000.0
2007-09-05 23:34:00,5.45216,5.45216,5.4505,5.45107,10000000.0
2007-09-05 23:35:00,5.45169,5.45169,5.45003,5.45003,12000000.0
2007-09-05 23:36:00,5.45012,5.45102,5.44984,5.4506,10000000.0
2007-09-05 23:37:00,5.45091,5.45127,5.45004,5.45029,14000000.0
2007-09-05 23:38:00,5.45006,5.4511,5.44996,5.4504,17000000.0
2007-09-05 23:39:00,5.45185,5.45185,5.45066,5.45066,9000000.0
2007-09-05 23:40:00,5.45107,5.45116,5.45035,5.45085,12000000.0
2007-09-05 23:41:00,5.45171,5.45171,5.45002,5.45104,9000000.0
2007-09-05 23:42:00,5.45059,5.45072,5.44956,5.45051,15000000.0
2007-09-05 23:43:00,5.45116,5.45119,5.45035,5.4504,13000000.0
2007-09-05 23:44:00,5.45128,5.45128,5.4505,5.45065,8000000.0
2007-09-05 23:45:00,5.45085,5.4509,5.45063,5.45085,12000000.0
2007-09-05 23:46:00,5.45098,5.45105,5.45085,5.45085,20000000.0
2007-09-05 23:47:00,5.45001,5.45113,5.44995,5.4505,19000000.0
2007-09-05 23:48:00,5.44981,5.45103,5.44981,5.45056,14000000.0
2007-09-05 23:49:00,5.45089,5.45129,5.44993,5.45047,12000000.0
2007-09-05 23:50:00,5.45029,5.45123,5.44987,5.44987,10000000.0
2007-09-05 23:51:00,5.45115,5.45117,5.44955,5.45117,14000000.0
2007-09-05 23:52:00,5.45135,5.45141,5.45018,5.45063,13000000.0
2007-09-05 23:53:00,5.45007,5.45075,5.44936,5.45029,16000000.0
2007-09-05 23:54:00,5.44935,5.44935,5.44915,5.44935,13000000.0
2007-09-05 23:55:00,5.45085,5.45085,5.4495,5.44956,16000000.0
2007-09-05 23:56:00,5.4508,5.4512,5.44953,5.45011,12000000.0
2007-09-05 23:57:00,5.45051,5.45063,5.44958,5.44982,14000000.0
2007-09-05 23:58:00,5.45153,5.45163,5.45007,5.45022,16000000.0
2007-09-05 23:59:00,5.44992,5.45078,5.44992,5.45033,12000000.0
2007-09-06 00:00:00,5.45143,5.45173,5.45011,5.45096,17000000.0
2007-09-06 00:01:00,5.45191,5.45191,5.4506,5.4512,12000000.0
2007-09-06 00:02:00,5.4509,5.45133,5.45009,5.45009,11000000.0
2007-09-06 00:03:00,5.45092,5.45151,5.45068,5.45123,7000000.0
2007-09-06 00:04:00,5.4515,5.45208,5.45106,5.45106,16000000.0
2007-09-06 00:05:00,5.45173,5.45253,5.45148,5.45183,17000000.0
2007-09-06 00:06:00,5.45195,5.45263,5.45182,5.45256,10000000.0
2007-09-06 00:07:00,5.45321,5.45321,5.45175,5.45251,19000000.0
2007-09-06 00:08:00,5.45171,5.45261,5.45161,5.45261,9000000.0
2007-09-06 00:09:00,5.45206,5.45282,5.45187,5.45262,19000000.0
2007-09-06 00:10:00,5.45315,5.45315,5.4514,5.45238,16000000.0
2007-09-06 00:11:00,5.45278,5.45312,5.4519,5.45216,9000000.0
2007-09-06 00:12:00,5.45255,5.45255,5.4509,5.4511,11000000.0
2007-09-06 00:13:00,5.4512,5.45221,5.45118,5.45118,8000000.0
2007-09-06 00:14:00,5.4509,5.4509,5.45062,5.45069,9000000.0
2007-09-06 00:15:00,5.45273,5.45273,5.45131,5.45199,15000000.0
2007-09-06 00:16:00,5.45272,5.4528,5.4515,5.45191,18000000.0
2007-09-06 00:17:00,5.45296,5.45296,5.45085,5.45085,21000000.0
2007-09-06 00:18:00,5.4514,5.45156,5.45131,5.45139,16000000.0
2007-09-06 00:19:00,5.45249,5.45271,5.45099,5.45206,12000000.0
2007-09-06 00:20:00,5.45174,5.45227,5.45071,5.45071,13000000.0
2007-09-06 00:21:00,5.45182,5.4522,5.45084,5.45084,13000000.0
2007-09-06 00:22:00,5.45135,5.45228,5.45115,5.45115,13000000.0
2007-09-06 00:23:00,5.45153,5.45171,5.4515,5.45152,11000000.0
2007-09-06 00:24:00,5.45181,5.45181,5.4512,5.45129,10000000.0
2007-09-06 00:25:00,5.45232,5.45247,5.45113,5.45227,16000000.0
2007-09-06 00:26:00,5.4515,5.45191,5.45111,5.4517,13000000.0
2007-09-06 00:27:00,5.45198,5.45205,5.45185,5.45185,16000000.0
2007-09-06 00:28:00,5.45261,5.4531,5.45169,5.45226,13000000.0
2007-09-06 00:29:00,5.45195,5.45254,5.45138,5.45184,10000000.0
2007-09-06 00:30:00,5.45113,5.45173,5.45113,5.45173,15000000.0
2007-09-06 00:31:00,5.45217,5.45225,5.45205,5.45205,18000000.0
2007-09-06 00:32:00,5.45174,5.45214,5.45086,5.45144,14000000.0
2007-09-06 00:33:00,5.45157,5.45165,5.45145,5.45145,13000000.0
2007-09-06 00:34:00,5.45153,5.4521,5.45075,5.45152,11000000.0
2007-09-06 00:35:00,5.45029,5.45136,5.45029,5.45122,13000000.0
2007-09-06 00:36:00,5.45121,5.45182,5.45078,5.45102,12000000.0
2007-09-06 00:37:00,5.45151,5.45168,5.45017,5.45034,10000000.0
2007-09-06 00:38:00,5.45097,5.45105,5.45085,5.45098,11000000.0
2007-09-06 00:39:00,5.45078,5.45078,5.45049,5.45053,16000000.0
2007-09-06 00:40:00,5.45126,5.45126,5.44973,5.45068,10000000.0
2007-09-06 00:41:00,5.44927,5.45014,5.44927,5.44971,15000000.0
2007-09-06 00:42:00,5.44937,5.4496,5.4493,5.4493,10000000.0
2007-09-06 00:43:00,5.45067,5.45067,5.44968,5.44968,8000000.0
2007-09-06 00:44:00,5.4504,5.45069,5.44961,5.44973,7000000.0
2007-09-06 00:45:00,5.45028,5.45028,5.44954,5.44956,10000000.0
2007-09-06 00:46:00,5.44965,5.44992,5.44965,5.4498,18000000.0
2007-09-06 00:47:00,5.4504,5.45114,5.44902,5.44943,18000000.0
2007-09-06 00:48:00,5.45119,5.45119,5.4499,5.45071,15000000.0
2007-09-06 00:49:00,5.45158,5.45174,5.45055,5.45136,19000000.0
2007-09-06 00:50:00,5.45074,5.45225,5.45074,5.45128,15000000.0
2007-09-06 00:51:00,5.45165,5.45165,5.45145,5.45158,12000000.0
2007-09-06 00:52:00,5.45161,5.45161,5.45047,5.4512,15000000.0
2007-09-06 00:53:00,5.45015,5.45015,5.44995,5.45015,9000000.0
2007-09-06 00:54:00,5.45202,5.45228,5.45057,5.4515,17000000.0
2007-09-06 00:55:00,5.45156,5.45156,5.45051,5.45062,11000000.0
2007-09-06 00:56:00,5.44948,5.45084,5.44883,5.45011,23000000.0
2007-09-06 00:57:00,5.44915,5.45028,5.44915,5.44971,11000000.0
2007-09-06 00:58:00,5.44992,5.4502,5.44936,5.44979,11000000.0
2007-09-06 00:59:00,5.45013,5.45038,5.4494,5.44979,11000000.0
2007-09-06 01:00:00,5.44989,5.45065,5.4493,5.4493,14000000.0
2007-09-06 01:01:00,5.44986,5.45009,5.44951,5.44972,9000000.0
2007-09-06 01:02:00,5.44932,5.45063,5.44928,5.44928,13000000.0
2007-09-06 01:03:00,5.45055,5.45082,5.44948,5.44948,18000000.0
2007-09-06 01:04:00,5.44976,5.45015,5.4492,5.4492,11000000.0
2007-09-06 01:05:00,5.4505,5.45067,5.45032,5.45033,13000000.0
2007-09-06 01:06:00,5.45063,5.45063,5.44941,5.44941,9000000.0
2007-09-06 01:07:00,5.45089,5.45091,5.44961,5.44997,15000000.0
2007-09-06 01:08:00,5.44997,5.45154,5.44988,5.45022,15000000.0
2007-09-06 01:09:00,5.45016,5.45154,5.45016,5.45053,14000000.0
2007-09-06 01:10:00,5.45126,5.45147,5.45035,5.45127,13000000.0
2007-09-06 01:11:00,5.45074,5.45099,5.45011,5.45071,7000000.0
2007-09-06 01:12:00,5.44996,5.45156,5.44996,5.45089,17000000.0
2007-09-06 01:13:00,5.4511,5.45153,5.45022,5.45063,18000000.0
2007-09-06 01:14:00,5.45032,5.45111,5.45011,5.45066,14000000.0
2007-09-06 01:15:00,5.45017,5.45149,5.45006,5.45009,10000000.0
2007-09-06 01:16:00,5.45177,5.45177,5.45026,5.45069,18000000.0
2007-09-06 01:17:00,5.45077,5.45206,5.45058,5.45206,16000000.0
2007-09-06 01:18:00,5.45189,5.45189,5.45043,5.45128,13000000.0
2007-09-06 01:19:00,5.45065,5.4511,5.45054,5.4511,12000000.0
2007-09-06 01:20:00,5.45169,5.45183,5.45067,5.45123,15000000.0
2007-09-06 01:21:00,5.45081,5.45126,5.45063,5.45088,14000000.0
2007-09-06 01:22:00,5.45087,5.45132,5.45031,5.45031,13000000.0
2007-09-06 01:23:00,5.45135,5.45152,5.45034,5.45081,14000000.0
2007-09-06 01:24:00,5.45017,5.45124,5.45017,5.45124,15000000.0
2007-09-06 01:25:00,5.44973,5.45124,5.44902,5.45114,17000000.0
2007-09-06 01:26:00,5.451,5.45138,5.45014,5.45138,14000000.0
2007-09-06 01:27:00,5.45,5.45086,5.44949,5.45086,13000000.0
2007-09-06 01:28:00,5.45099,5.45099,5.44911,5.44911,9000000.0
2007-09-06 01:29:00,5.45059,5.45059,5.44941,5.4498,11000000.0
2007-09-06 01:30:00,5.4497,5.45078,5.44903,5.44903,20000000.0
2007-09-06 01:31:00,5.44881,5.45024,5.44881,5.45024,9000000.0
2007-09-06 01:32:00,5.44988,5.44994,5.44909,5.4497,7000000.0
2007-09-06 01:33:00,5.44841,5.45009,5.44841,5.44891,13000000.0
2007-09-06 01:34:00,5.45015,5.45015,5.4486,5.44932,10000000.0
2007-09-06 01:35:00,5.45017,5.45035,5.44893,5.44965,17000000.0
2007-09-06 01:36:00,5.44933,5.45053,5.4489,5.45053,16000000.0
2007-09-06 01:37:00,5.45001,5.45047,5.44908,5.44953,13000000.0
2007-09-06 01:38:00,5.45004,5.45063,5.44878,5.44995,15000000.0
2007-09-06 01:39:00,5.44926,5.45048,5.44914,5.45034,13000000.0
2007-09-06 01:40:00,5.44964,5.45031,5.44937,5.44941,14000000.0
2007-09-06 01:41:00,5.45046,5.45046,5.44975,5.45015,12000000.0
2007-09-06 01:42:00,5.44957,5.44968,5.44895,5.44895,14000000.0
2007-09-06 01:43:00,5.44986,5.45045,5.44899,5.44899,18000000.0
2007-09-06 01:44:00,5.45023,5.45051,5.44951,5.45008,12000000.0
2007-09-06 01:45:00,5.45039,5.45077,5.44941,5.45077,19000000.0
2007-09-06 01:46:00,5.45022,5.45045,5.44949,5.45037,15000000.0
2007-09-06 01:47:00,5.44969,5.4505,5.44951,5.4501,10000000.0
2007-09-06 01:48:00,5.44982,5.45057,5.4489,5.45024,14000000.0
2007-09-06 01:49:00,5.45054,5.45071,5.44928,5.44961,16000000.0
2007-09-06 01:50:00,5.44915,5.4503,5.44901,5.45026,18000000.0
2007-09-06 01:51:00,5.44999,5.45168,5.44975,5.44975,16000000.0
2007-09-06 01:52:00,5.4495,5.45128,5.4495,5.45128,10000000.0
2007-09-06 01:53:00,5.45128,5.45128,5.44917,5.44931,15000000.0
2007-09-06 01:54:00,5.4496,5.45049,5.4496,5.45009,14000000.0
2007-09-06 01:55:00,5.4505,5.4505,5.4489,5.4489,14000000.0
2007-09-06 01:56:00,5.45019,5.45043,5.44952,5.4501,8000000.0
2007-09-06 01:57:00,5.44971,5.45022,5.44924,5.45007,10000000.0
2007-09-06 01:58:00,5.45011,5.45097,5.44947,5.45097,21000000.0
2007-09-06 01:59:00,5.45036,5.45107,5.44889,5.44889,16000000.0
2007-09-06 02:00:00,5.44974,5.45058,5.4493,5.45036,11000000.0
2007-09-06 02:01:00,5.44954,5.45016,5.44906,5.44984,11000000.0
2007-09-06 02:02:00,5.4503,5.4503,5.44923,5.44958,13000000.0
2007-09-06 02:03:00,5.44985,5.45018,5.44909,5.45,8000000.0
2007-09-06 02:04:00,5.44911,5.45055,5.44906,5.45012,18000000.0
2007-09-06 02:05:00,5.44992,5.45021,5.44958,5.45018,14000000.0
2007-09-06 02:06:00,5.44966,5.45049,5.44895,5.45049,18000000.0
2007-09-06 02:07:00,5.44935,5.45012,5.44935,5.44989,12000000.0
2007-09-06 02:08:00,5.44984,5.45024,5.4492,5.44992,12000000.0
2007-09-06 02:09:00,5.45033,5.45033,5.44887,5.44937,11000000.0
2007-09-06 02:10:00,5.4496,5.45045,5.44927,5.45029,10000000.0
2007-09-06 02:11:00,5.45006,5.45071,5.44936,5.44975,16000000.0
2007-09-06 02:12:00,5.45002,5.45076,5.44901,5.45025,17000000.0
2007-09-06 02:13:00,5.45073,5.45076,5.44987,5.44987,9000000.0
2007-09-06 02:14:00,5.45003,5.45085,5.44928,5.45015,16000000.0
2007-09-06 02:15:00,5.45002,5.45101,5.44929,5.4496,15000000.0
2007-09-06 02:16:00,5.45076,5.45103,5.44971,5.45005,16000000.0
2007-09-06 02:17:00,5.44986,5.45116,5.44982,5.44994,14000000.0
2007-09-06 02:18:00,5.45036,5.45231,5.45036,5.45142,16000000.0
2007-09-06 02:19:00,5.45282,5.45299,5.45138,5.45142,11000000.0
2007-09-06 02:20:00,5.45256,5.45352,5.4517,5.45352,10000000.0
2007-09-06 02:21:00,5.45333,5.45463,5.45313,5.45373,18000000.0
2007-09-06 02:22:00,5.45454,5.45454,5.45315,5.45375,15000000.0
2007-09-06 02:23:00,5.45386,5.45445,5.45269,5.45373,16000000.0
2007-09-06 02:24:00,5.45398,5.45398,5.45214,5.45337,12000000.0
2007-09-06 02:25:00,5.45395,5.45395,5.45273,5.45297,18000000.0
2007-09-06 02:26:00,5.45356,5.4539,5.45273,5.45313,8000000.0
2007-09-06 02:27:00,5.4526,5.45366,5.45238,5.45238,12000000.0
2007-09-06 02:28:00,5.45347,5.45347,5.45185,5.45205,15000000.0
2007-09-06 02:29:00,5.45218,5.45352,5.45218,5.45296,15000000.0
2007-09-06 02:30:00,5.45348,5.45348,5.4511,5.4511,19000000.0
2007-09-06 02:31:00,5.45121,5.45222,5.45091,5.45091,13000000.0
2007-09-06 02:32:00,5.45113,5.45291,5.45113,5.45184,17000000.0
2007-09-06 02:33:00,5.45181,5.45303,5.45181,5.45262,10000000.0
2007-09-06 02:34:00,5.45259,5.45304,5.45226,5.45227,11000000.0
2007-09-06 02:35:00,5.45261,5.45291,5.45103,5.45215,14000000.0
2007-09-06 02:36:00,5.45256,5.45342,5.45243,5.45292,13000000.0
2007-09-06 02:37:00,5.45167,5.45307,5.45165,5.45248,9000000.0
2007-09-06 02:38:00,5.45179,5.45318,5.45147,5.45253,12000000.0
2007-09-06 02:39:00,5.45186,5.45382,5.45186,5.45221,11000000.0
2007-09-06 02:40:00,5.45427,5.45437,5.45256,5.45324,19000000.0
2007-09-06 02:41:00,5.45332,5.45457,5.4529,5.45337,12000000.0
2007-09-06 02:42:00,5.45335,5.45406,5.45305,5.45396,11000000.0
2007-09-06 02:43:00,5.45365,5.45427,5.45305,5.45305,12000000.0
2007-09-06 02:44:00,5.45423,5.45431,5.45295,5.45295,9000000.0
2007-09-06 02:45:00,5.45355,5.45446,5.45302,5.45342,13000000.0
2007-09-06 02:46:00,5.45389,5.45464,5.45387,5.45394,11000000.0
2007-09-06 02:47:00,5.45442,5.45468,5.45317,5.45412,10000000.0
2007-09-06 02:48:00,5.45269,5.45439,5.45263,5.45351,11000000.0
2007-09-06 02:49:00,5.45353,5.45411,5.45318,5.45318,10000000.0
2007-09-06 02:50:00,5.45421,5.45427,5.45332,5.45338,17000000.0
2007-09-06 02:51:00,5.45462,5.45479,5.45301,5.45404,15000000.0
2007-09-06 02:52:00,5.45395,5.45422,5.45318,5.45396,13000000.0
2007-09-06 02:53:00,5.45388,5.45388,5.45271,5.45311,12000000.0
2007-09-06 02:54:00,5.4537,5.45387,5.45288,5.45288,13000000.0
2007-09-06 02:55:00,5.45283,5.45371,5.45264,5.45331,13000000.0
2007-09-06 02:56:00,5.45391,5.45391,5.45263,5.45358,13000000.0
2007-09-06 02:57:00,5.45299,5.45325,5.45231,5.45296,10000000.0
2007-09-06 02:58:00,5.45144,5.45309,5.45144,5.45152,15000000.0
2007-09-06 02:59:00,5.45311,5.45328,5.45183,5.4529,12000000.0
2007-09-06 03:00:00,5.45254,5.45332,5.45238,5.45332,17000000.0
2007-09-06 03:01:00,5.45225,5.4531,5.45197,5.45297,9000000.0
2007-09-06 03:02:00,5.45263,5.4533,5.45137,5.45194,15000000.0
2007-09-06 03:03:00,5.45265,5.45282,5.45172,5.45234,14000000.0
2007-09-06 03:04:00,5.45268,5.45333,5.45188,5.45275,11000000.0
2007-09-06 03:05:00,5.45246,5.45339,5.45222,5.45339,12000000.0
2007-09-06 03:06:00,5.45263,5.45334,5.45225,5.45225,12000000.0
2007-09-06 03:07:00,5.45325,5.45356,5.45181,5.45293,18000000.0
2007-09-06 03:08:00,5.45236,5.45379,5.45236,5.4528,9000000.0
2007-09-06 03:09:00,5.45203,5.45339,5.45203,5.45221,9000000.0
2007-09-06 03:10:00,5.45355,5.45395,5.45286,5.45286,11000000.0
2007-09-06 03:11:00,5.45312,5.45384,5.45228,5.45283,16000000.0
2007-09-06 03:12:00,5.45301,5.45355,5.45254,5.45314,8000000.0
2007-09-06 03:13:00,5.45321,5.45419,5.45293,5.45321,12000000.0
2007-09-06 03:14:00,5.45353,5.45408,5.45271,5.45408,16000000.0
2007-09-06 03:15:00,5.45394,5.45401,5.45296,5.45304,10000000.0
2007-09-06 03:16:00,5.45322,5.45335,5.45182,5.45318,16000000.0
2007-09-06 03:17:00,5.4518,5.45283,5.4518,5.45234,16000000.0
2007-09-06 03:18:00,5.45385,5.4539,5.45244,5.45355,9000000.0
2007-09-06 03:19:00,5.45405,5.45425,5.45405,5.45425,10000000.0
2007-09-06 03:20:00,5.45348,5.45355,5.45335,5.45348,20000000.0
2007-09-06 03:21:00,5.45396,5.45396,5.45286,5.45342,18000000.0
2007-09-06 03:22:00,5.45285,5.45389,5.45285,5.45295,15000000.0
2007-09-06 03:23:00,5.45345,5.45345,5.45325,5.45345,15000000.0
2007-09-06 03:24:00,5.45428,5.45428,5.45312,5.45324,12000000.0
2007-09-06 03:25:00,5.45293,5.45381,5.45293,5.45327,15000000.0
2007-09-06 03:26:00,5.45413,5.45413,5.45282,5.4533,19000000.0
2007-09-06 03:27:00,5.45348,5.45377,5.45316,5.4537,8000000.0
2007-09-06 03:28:00,5.45419,5.45475,5.45331,5.45475,13000000.0
2007-09-06 03:29:00,5.4536,5.45413,5.45347,5.45373,9000000.0
2007-09-06 03:30:00,5.45325,5.45413,5.45254,5.45387,17000000.0
2007-09-06 03:31:00,5.45427,5.45427,5.45273,5.45353,7000000.0
2007-09-06 03:32:00,5.45286,5.45458,5.45258,5.45395,15000000.0
2007-09-06 03:33:00,5.45476,5.45476,5.45285,5.45416,14000000.0
2007-09-06 03:34:00,5.45267,5.45385,5.45224,5.45224,13000000.0
2007-09-06 03:35:00,5.45297,5.45402,5.45269,5.45301,9000000.0
2007-09-06 03:36:00,5.45269,5.45371,5.45234,5.45234,13000000.0
2007-09-06 03:37:00,5.45393,5.45397,5.45248,5.4529,13000000.0
2007-09-06 03:38:00,5.45353,5.45431,5.45318,5.45389,14000000.0
2007-09-06 03:39:00,5.45363,5.45416,5.45332,5.45332,11000000.0
2007-09-06 03:40:00,5.45412,5.4542,5.45384,5.45394,12000000.0
2007-09-06 03:41:00,5.45395,5.45423,5.45306,5.45421,19000000.0
2007-09-06 03:42:00,5.45278,5.45395,5.45278,5.45395,10000000.0
2007-09-06 03:43:00,5.45255,5.45347,5.45209,5.45347,12000000.0
2007-09-06 03:44:00,5.45365,5.45379,5.45201,5.45324,12000000.0
2007-09-06 03:45:00,5.45385,5.45389,5.45235,5.45244,14000000.0
2007-09-06 03:46:00,5.45325,5.45394,5.45266,5.45266,13000000.0
2007-09-06 03:47:00,5.45358,5.45358,5.45219,5.45219,9000000.0
2007-09-06 03:48:00,5.45407,5.4541,5.45304,5.45339,8000000.0
2007-09-06 03:49:00,5.45302,5.45414,5.45302,5.45344,19000000.0
2007-09-06 03:50:00,5.45277,5.45357,5.45217,5.45312,12000000.0
2007-09-06 03:51:00,5.45335,5.45432,5.45301,5.45379,15000000.0
2007-09-06 03:52:00,5.45397,5.45464,5.45397,5.454,11000000.0
2007-09-06 03:53:00,5.45313,5.45343,5.45301,5.45341,12000000.0
2007-09-06 03:54:00,5.4534,5.45435,5.4534,5.45421,12000000.0
2007-09-06 03:55:00,5.45313,5.4545,5.45299,5.45299,12000000.0
2007-09-06 03:56:00,5.45339,5.45444,5.45298,5.45341,14000000.0
2007-09-06 03:57:00,5.45318,5.45467,5.45317,5.45375,15000000.0
2007-09-06 03:58:00,5.45462,5.45462,5.45362,5.45382,12000000.0
2007-09-06 03:59:00,5.4547,5.45492,5.45378,5.45452,17000000.0
2007-09-06 04:00:00,5.45382,5.45462,5.45319,5.45362,14000000.0
2007-09-06 04:01:00,5.45305,5.4545,5.45296,5.45296,13000000.0
2007-09-06 04:02:00,5.45321,5.4546,5.45309,5.45416,16000000.0
2007-09-06 04:03:00,5.45379,5.45408,5.4527,5.45272,14000000.0
2007-09-06 04:04:00,5.45386,5.45391,5.45229,5.45391,19000000.0
2007-09-06 04:05:00,5.45393,5.45402,5.45255,5.45327,12000000.0
2007-09-06 04:06:00,5.45391,5.45391,5.45206,5.45261,18000000.0
2007-09-06 04:07:00,5.45332,5.45347,5.45181,5.45181,16000000.0
2007-09-06 04:08:00,5.45281,5.45392,5.45246,5.45361,8000000.0
2007-09-06 04:09:00,5.45197,5.45393,5.45197,5.45287,13000000.0
2007-09-06 04:10:00,5.45273,5.45416,5.45224,5.45416,14000000.0
2007-09-06 04:11:00,5.45289,5.45437,5.45282,5.45437,18000000.0
2007-09-06 04:12:00,5.45298,5.45378,5.45224,5.45224,10000000.0
2007-09-06 04:13:00,5.45351,5.4538,5.45254,5.45278,14000000.0
2007-09-06 04:14:00,5.45248,5.45368,5.45216,5.45275,20000000.0
2007-09-06 04:15:00,5.45251,5.45334,5.45219,5.45274,14000000.0
2007-09-06 04:16:00,5.45362,5.45362,5.45159,5.45159,15000000.0
2007-09-06 04:17:00,5.45302,5.45302,5.45197,5.45215,22000000.0
2007-09-06 04:18:00,5.45291,5.45291,5.45208,5.45208,17000000.0
2007-09-06 04:19:00,5.45361,5.45373,5.45226,5.45373,12000000.0
2007-09-06 04:20:00,5.45207,5.4536,5.45207,5.45301,17000000.0
2007-09-06 04:21:00,5.45259,5.45298,5.45176,5.45176,13000000.0
2007-09-06 04:22:00,5.45264,5.45357,5.45204,5.45297,14000000.0
2007-09-06 04:23:00,5.45204,5.45342,5.45204,5.453,9000000.0
2007-09-06 04:24:00,5.45329,5.45329,5.45181,5.45181,9000000.0
2007-09-06 04:25:00,5.45293,5.45338,5.45178,5.45178,13000000.0
2007-09-06 04:26:00,5.45192,5.45362,5.45192,5.45222,12000000.0
2007-09-06 04:27:00,5.45199,5.45319,5.45199,5.45319,16000000.0
2007-09-06 04:28:00,5.45185,5.45324,5.45185,5.45324,11000000.0
2007-09-06 04:29:00,5.45345,5.45358,5.45329,5.45347,20000000.0
2007-09-06 04:30:00,5.45175,5.45329,5.45175,5.45329,16000000.0
2007-09-06 04:31:00,5.45341,5.45341,5.45198,5.45289,12000000.0
2007-09-06 04:32:00,5.4524,5.45284,5.45172,5.45276,11000000.0
2007-09-06 04:33:00,5.45281,5.45302,5.45188,5.45263,14000000.0
2007-09-06 04:34:00,5.45177,5.45293,5.45173,5.45253,11000000.0
2007-09-06 04:35:00,5.45223,5.45239,5.4521,5.4521,14000000.0
2007-09-06 04:36:00,5.45278,5.45285,5.45265,5.45265,11000000.0
2007-09-06 04:37:00,5.452,5.45326,5.45176,5.45301,15000000.0
2007-09-06 04:38:00,5.45288,5.45288,5.45228,5.45237,7000000.0
2007-09-06 04:39:00,5.45277,5.45324,5.45199,5.45212,19000000.0
2007-09-06 04:40:00,5.45346,5.45351,5.45217,5.453,14000000.0
2007-09-06 04:41:00,5.4524,5.45342,5.45234,5.45234,12000000.0
2007-09-06 04:42:00,5.45373,5.45373,5.45218,5.45326,11000000.0
2007-09-06 04:43:00,5.45241,5.45285,5.45175,5.45214,15000000.0
2007-09-06 04:44:00,5.45165,5.45255,5.4516,5.45239,13000000.0
2007-09-06 04:45:00,5.45338,5.45338,5.45203,5.45243,19000000.0
2007-09-06 04:46:00,5.45188,5.45318,5.45188,5.45271,14000000.0
2007-09-06 04:47:00,5.45192,5.45261,5.45167,5.45167,7000000.0
2007-09-06 04:48:00,5.45318,5.45336,5.45178,5.45285,14000000.0
2007-09-06 04:49:00,5.45239,5.45306,5.45185,5.45266,12000000.0
2007-09-06 04:50:00,5.45118,5.45266,5.45118,5.45224,9000000.0
2007-09-06 04:51:00,5.45165,5.45233,5.45143,5.45177,16000000.0
2007-09-06 04:52:00,5.451,5.45239,5.451,5.45195,14000000.0
2007-09-06 04:53:00,5.45254,5.45306,5.45155,5.45172,12000000.0
2007-09-06 04:54:00,5.4526,5.45311,5.45191,5.45228,9000000.0
2007-09-06 04:55:00,5.45346,5.45346,5.45216,5.45289,19000000.0
2007-09-06 04:56:00,5.45364,5.45364,5.45233,5.45233,17000000.0
2007-09-06 04:57:00,5.45348,5.45351,5.45249,5.45268,15000000.0
2007-09-06 04:58:00,5.45324,5.45358,5.45226,5.45236,7000000.0
2007-09-06 04:59:00,5.45216,5.45287,5.452,5.45287,10000000.0
2007-09-06 05:00:00,5.45206,5.45348,5.45176,5.4532,19000000.0
2007-09-06 05:01:00,5.45303,5.45309,5.45236,5.45282,8000000.0
2007-09-06 05:02:00,5.45235,5.45286,5.45183,5.45183,8000000.0
2007-09-06 05:03:00,5.4528,5.45302,5.45182,5.45285,13000000.0
2007-09-06 05:04:00,5.45195,5.45287,5.45195,5.45287,16000000.0
2007-09-06 05:05:00,5.45295,5.45314,5.45183,5.45206,17000000.0
2007-09-06 05:06:00,5.45212,5.45286,5.45162,5.45281,15000000.0
2007-09-06 05:07:00,5.45184,5.45221,5.45113,5.45173,9000000.0
2007-09-06 05:08:00,5.45091,5.4522,5.45057,5.45122,14000000.0
2007-09-06 05:09:00,5.45102,5.4525,5.45102,5.45119,15000000.0
2007-09-06 05:10:00,5.45233,5.45233,5.45126,5.45192,13000000.0
2007-09-06 05:11:00,5.45106,5.45232,5.45106,5.45198,13000000.0
2007-09-06 05:12:00,5.45122,5.45222,5.45103,5.45201,15000000.0
2007-09-06 05:13:00,5.45178,5.45225,5.45112,5.45202,14000000.0
2007-09-06 05:14:00,5.45226,5.45232,5.45093,5.45134,13000000.0
2007-09-06 05:15:00,5.45098,5.45281,5.45083,5.45249,15000000.0
2007-09-06 05:16:00,5.45196,5.4525,5.45098,5.45156,12000000.0
2007-09-06 05:17:00,5.45204,5.45231,5.45126,5.45126,13000000.0
2007-09-06 05:18:00,5.45247,5.45247,5.45023,5.45063,14000000.0
2007-09-06 05:19:00,5.4511,5.45197,5.45071,5.45192,9000000.0
2007-09-06 05:20:00,5.45155,5.45155,5.45004,5.45116,12000000.0
2007-09-06 05:21:00,5.45177,5.45244,5.45107,5.45198,9000000.0
2007-09-06 05:22:00,5.45201,5.45223,5.45082,5.45196,13000000.0
2007-09-06 05:23:00,5.4513,5.45219,5.45088,5.4519,9000000.0
2007-09-06 05:24:00,5.45247,5.45272,5.45125,5.45202,13000000.0
2007-09-06 05:25:00,5.45288,5.45288,5.45177,5.45238,10000000.0
2007-09-06 05:26:00,5.45146,5.45279,5.45146,5.45255,11000000.0
2007-09-06 05:27:00,5.45252,5.45308,5.45128,5.45308,20000000.0
2007-09-06 05:28:00,5.45177,5.45258,5.45137,5.45234,11000000.0
2007-09-06 05:29:00,5.45201,5.45201,5.45082,5.45109,8000000.0
2007-09-06 05:30:00,5.45073,5.45105,5.44945,5.45066,13000000.0
2007-09-06 05:31:00,5.45039,5.4515,5.4503,5.45082,12000000.0
2007-09-06 05:32:00,5.4505,5.45174,5.45017,5.4506,14000000.0
2007-09-06 05:33:00,5.44991,5.45117,5.44991,5.45117,10000000.0
2007-09-06 05:34:00,5.45089,5.45089,5.44977,5.44977,14000000.0
2007-09-06 05:35:00,5.45119,5.45126,5.45012,5.45084,16000000.0
2007-09-06 05:36:00,5.45029,5.4513,5.45022,5.45109,11000000.0
2007-09-06 05:37:00,5.45143,5.45143,5.45011,5.45011,14000000.0
2007-09-06 05:38:00,5.45186,5.45211,5.45028,5.45211,12000000.0
2007-09-06 05:39:00,5.45226,5.45248,5.45052,5.45154,16000000.0
2007-09-06 05:40:00,5.45038,5.45199,5.45038,5.45143,15000000.0
2007-09-06 05:41:00,5.4513,5.45154,5.45045,5.45154,11000000.0
2007-09-06 05:42:00,5.45097,5.45202,5.45072,5.45162,20000000.0
2007-09-06 05:43:00,5.45182,5.45182,5.45037,5.45068,13000000.0
2007-09-06 05:44:00,5.44977,5.4515,5.44977,5.45132,10000000.0
2007-09-06 05:45:00,5.45,5.45094,5.45,5.45073,9000000.0
2007-09-06 05:46:00,5.4517,5.4517,5.45013,5.45094,24000000.0
2007-09-06 05:47:00,5.45175,5.45205,5.45019,5.45092,16000000.0
2007-09-06 05:48:00,5.45153,5.45184,5.45093,5.45184,8000000.0
2007-09-06 05:49:00,5.45201,5.45201,5.45086,5.45145,7000000.0
2007-09-06 05:50:00,5.45194,5.45211,5.45109,5.45109,11000000.0
2007-09-06 05:51:00,5.45209,5.45301,5.4514,5.45141,18000000.0
2007-09-06 05:52:00,5.45195,5.45219,5.45146,5.45219,9000000.0
2007-09-06 05:53:00,5.4524,5.4524,5.45116,5.45171,15000000.0
2007-09-06 05:54:00,5.45224,5.45263,5.45148,5.45148,14000000.0
2007-09-06 05:55:00,5.45118,5.45289,5.45118,5.45181,15000000.0
2007-09-06 05:56:00,5.45212,5.45224,5.45171,5.45171,23000000.0
2007-09-06 05:57:00,5.45217,5.4535,5.45197,5.4535,17000000.0
2007-09-06 05:58:00,5.45357,5.45357,5.45241,5.45272,11000000.0
2007-09-06 05:59:00,5.45301,5.45329,5.45187,5.45282,13000000.0
2007-09-06 06:00:00,5.45275,5.45295,5.45161,5.45275,18000000.0
2007-09-06 06:01:00,5.45143,5.45214,5.45143,5.45183,9000000.0
2007-09-06 06:02:00,5.45168,5.45195,5.45168,5.45188,16000000.0
2007-09-06 06:03:00,5.45139,5.45252,5.45139,5.4518,12000000.0
2007-09-06 06:04:00,5.45164,5.45269,5.45164,5.45269,17000000.0
2007-09-06 06:05:00,5.45344,5.45344,5.45206,5.45304,11000000.0
2007-09-06 06:06:00,5.45149,5.45288,5.45149,5.45288,14000000.0
2007-09-06 06:07:00,5.45195,5.45195,5.45175,5.45175,13000000.0
2007-09-06 06:08:00,5.45135,5.45135,5.45115,5.45135,13000000.0
2007-09-06 06:09:00,5.45126,5.45146,5.45122,5.45143,11000000.0
2007-09-06 06:10:00,5.45108,5.45236,5.45108,5.45184,8000000.0
2007-09-06 06:11:00,5.45089,5.45224,5.45089,5.45177,17000000.0
2007-09-06 06:12:00,5.45226,5.45253,5.45103,5.45176,13000000.0
2007-09-06 06:13:00,5.45173,5.45193,5.451,5.45193,13000000.0
2007-09-06 06:14:00,5.45082,5.45133,5.45011,5.45011,11000000.0
2007-09-06 06:15:00,5.45122,5.45183,5.45061,5.45061,16000000.0
2007-09-06 06:16:00,5.45062,5.4524,5.45062,5.45173,13000000.0
2007-09-06 06:17:00,5.45173,5.4523,5.45104,5.45115,18000000.0
2007-09-06 06:18:00,5.45041,5.45193,5.45,5.45162,11000000.0
2007-09-06 06:19:00,5.45154,5.45175,5.4507,5.45098,7000000.0
2007-09-06 06:20:00,5.45146,5.45159,5.45031,5.45151,17000000.0
2007-09-06 06:21:00,5.45124,5.45239,5.45094,5.45165,13000000.0
2007-09-06 06:22:00,5.45137,5.45145,5.45096,5.45145,19000000.0
2007-09-06 06:23:00,5.45005,5.45188,5.45005,5.45097,19000000.0
2007-09-06 06:24:00,5.45028,5.45138,5.45028,5.45115,20000000.0
2007-09-06 06:25:00,5.45101,5.45118,5.45063,5.45089,8000000.0
2007-09-06 06:26:00,5.45041,5.45162,5.45041,5.45146,19000000.0
2007-09-06 06:27:00,5.45192,5.45192,5.45044,5.45082,12000000.0
2007-09-06 06:28:00,5.45194,5.45194,5.45067,5.4509,10000000.0
2007-09-06 06:29:00,5.45144,5.45192,5.45117,5.45125,10000000.0
2007-09-06 06:30:00,5.45069,5.45217,5.45069,5.45146,12000000.0
2007-09-06 06:31:00,5.45122,5.4527,5.45081,5.45132,15000000.0
2007-09-06 06:32:00,5.45181,5.45227,5.45124,5.4519,11000000.0
2007-09-06 06:33:00,5.45177,5.45242,5.4507,5.4507,13000000.0
2007-09-06 06:34:00,5.45168,5.45203,5.45129,5.45129,7000000.0
2007-09-06 06:35:00,5.45021,5.45199,5.45021,5.45173,11000000.0
2007-09-06 06:36:00,5.45136,5.45187,5.45011,5.45011,7000000.0
2007-09-06 06:37:00,5.45153,5.45154,5.4506,5.45154,9000000.0
2007-09-06 06:38:00,5.45205,5.45205,5.45185,5.45205,11000000.0
2007-09-06 06:39:00,5.4518,5.4518,5.4511,5.45122,14000000.0
2007-09-06 06:40:00,5.45111,5.45133,5.45052,5.45107,12000000.0
2007-09-06 06:41:00,5.45189,5.45189,5.45053,5.45098,17000000.0
2007-09-06 06:42:00,5.45067,5.45197,5.45055,5.45197,13000000.0
2007-09-06 06:43:00,5.45218,5.45218,5.45092,5.45109,11000000.0
2007-09-06 06:44:00,5.45142,5.45256,5.45115,5.45214,15000000.0
2007-09-06 06:45:00,5.45124,5.45174,5.451,5.45144,10000000.0
2007-09-06 06:46:00,5.45149,5.45229,5.4511,5.45199,14000000.0
2007-09-06 06:47:00,5.45196,5.4528,5.45179,5.45223,10000000.0
2007-09-06 06:48:00,5.45262,5.45266,5.45137,5.45205,13000000.0
2007-09-06 06:49:00,5.45236,5.45236,5.45126,5.45126,15000000.0
2007-09-06 06:50:00,5.45078,5.4526,5.45078,5.45187,16000000.0
2007-09-06 06:51:00,5.45312,5.45312,5.45133,5.45191,14000000.0
2007-09-06 06:52:00,5.45205,5.45205,5.45185,5.45197,10000000.0
2007-09-06 06:53:00,5.4518,5.45238,5.4515,5.45235,12000000.0
2007-09-06 06:54:00,5.45265,5.45278,5.45247,5.45256,14000000.0
2007-09-06 06:55:00,5.45258,5.45307,5.45162,5.45163,18000000.0
2007-09-06 06:56:00,5.45124,5.45282,5.45124,5.45267,19000000.0
2007-09-06 06:57:00,5.45202,5.45257,5.45177,5.45257,8000000.0
2007-09-06 06:58:00,5.45211,5.45211,5.45181,5.45181,10000000.0
2007-09-06 06:59:00,5.45211,5.4534,5.45191,5.45256,17000000.0
2007-09-06 07:00:00,5.45238,5.45275,5.45157,5.45207,11000000.0
2007-09-06 07:01:00,5.45148,5.45163,5.45072,5.45127,11000000.0
2007-09-06 07:02:00,5.45119,5.45119,5.44994,5.45044,13000000.0
2007-09-06 07:03:00,5.45025,5.45135,5.45025,5.45135,12000000.0
2007-09-06 07:04:00,5.45052,5.45152,5.44954,5.44954,18000000.0
2007-09-06 07:05:00,5.45102,5.45117,5.44975,5.44992,12000000.0
2007-09-06 07:06:00,5.45178,5.45178,5.44967,5.45084,15000000.0
2007-09-06 07:07:00,5.45008,5.45121,5.44992,5.45112,11000000.0
2007-09-06 07:08:00,5.45113,5.45139,5.45047,5.4513,9000000.0
2007-09-06 07:09:00,5.45,5.45159,5.45,5.45159,15000000.0
2007-09-06 07:10:00,5.45226,5.45226,5.45125,5.45157,19000000.0
2007-09-06 07:11:00,5.45151,5.45151,5.45036,5.45126,9000000.0
2007-09-06 07:12:00,5.45039,5.4513,5.44976,5.45075,12000000.0
2007-09-06 07:13:00,5.45067,5.45179,5.44985,5.45114,19000000.0
2007-09-06 07:14:00,5.44983,5.45172,5.44983,5.45023,8000000.0
2007-09-06 07:15:00,5.45084,5.45158,5.44979,5.45099,16000000.0
2007-09-06 07:16:00,5.45105,5.45188,5.45032,5.45069,18000000.0
2007-09-06 07:17:00,5.45102,5.4518,5.45037,5.4518,22000000.0
2007-09-06 07:18:00,5.45141,5.45141,5.45003,5.45089,16000000.0
2007-09-06 07:19:00,5.4507,5.45153,5.44986,5.44986,17000000.0
2007-09-06 07:20:00,5.45145,5.45145,5.44993,5.45032,14000000.0
2007-09-06 07:21:00,5.45059,5.4516,5.44994,5.45043,16000000.0
2007-09-06 07:22:00,5.44971,5.45121,5.44968,5.44988,14000000.0
2007-09-06 07:23:00,5.45057,5.45125,5.44948,5.45125,17000000.0
2007-09-06 07:24:00,5.45063,5.45077,5.45006,5.45022,9000000.0
2007-09-06 07:25:00,5.45045,5.45126,5.44997,5.45037,13000000.0
2007-09-06 07:26:00,5.44965,5.45085,5.44944,5.4501,13000000.0
2007-09-06 07:27:00,5.45076,5.45108,5.4495,5.4495,7000000.0
2007-09-06 07:28:00,5.44999,5.45062,5.44962,5.45037,18000000.0
2007-09-06 07:29:00,5.45014,5.45063,5.44955,5.45063,8000000.0
2007-09-06 07:30:00,5.45019,5.45062,5.44965,5.45022,16000000.0
2007-09-06 07:31:00,5.45086,5.45115,5.4497,5.45071,15000000.0
2007-09-06 07:32:00,5.45168,5.45168,5.45017,5.45148,13000000.0
2007-09-06 07:33:00,5.45168,5.45214,5.45086,5.45143,8000000.0
2007-09-06 07:34:00,5.45203,5.4525,5.45125,5.45133,11000000.0
2007-09-06 07:35:00,5.45183,5.45242,5.45068,5.45126,16000000.0
2007-09-06 07:36:00,5.45246,5.45287,5.45109,5.45116,11000000.0
2007-09-06 07:37:00,5.45218,5.45268,5.45158,5.45204,17000000.0
2007-09-06 07:38:00,5.45211,5.45279,5.45133,5.45192,9000000.0
2007-09-06 07:39:00,5.45304,5.45326,5.45167,5.45278,12000000.0
2007-09-06 07:40:00,5.45137,5.45282,5.45118,5.4524,14000000.0
2007-09-06 07:41:00,5.45224,5.45324,5.45172,5.45248,14000000.0
2007-09-06 07:42:00,5.45338,5.45356,5.45236,5.45318,8000000.0
2007-09-06 07:43:00,5.45384,5.4541,5.45235,5.4541,15000000.0
2007-09-06 07:44:00,5.45273,5.45434,5.45273,5.45394,13000000.0
2007-09-06 07:45:00,5.45502,5.45502,5.45371,5.45422,19000000.0
2007-09-06 07:46:00,5.45508,5.4555,5.45398,5.45443,11000000.0
2007-09-06 07:47:00,5.4538,5.45604,5.45378,5.45471,16000000.0
2007-09-06 07:48:00,5.45472,5.45574,5.45466,5.45503,9000000.0
2007-09-06 07:49:00,5.45466,5.4558,5.45459,5.45518,11000000.0
2007-09-06 07:50:00,5.45455,5.45563,5.45408,5.45542,11000000.0
2007-09-06 07:51:00,5.45494,5.45608,5.45452,5.45556,13000000.0
2007-09-06 07:52:00,5.45584,5.45592,5.45463,5.45514,14000000.0
2007-09-06 07:53:00,5.45544,5.45552,5.45362,5.45489,10000000.0
2007-09-06 07:54:00,5.45514,5.45533,5.45335,5.4543,17000000.0
2007-09-06 07:55:00,5.45504,5.45523,5.45349,5.4543,10000000.0
2007-09-06 07:56:00,5.45417,5.45459,5.45351,5.45459,11000000.0
2007-09-06 07:57:00,5.45434,5.45435,5.45283,5.45283,11000000.0
2007-09-06 07:58:00,5.45329,5.4539,5.45118,5.4517,24000000.0
2007-09-06 07:59:00,5.45351,5.45358,5.45211,5.45358,11000000.0
2007-09-06 08:00:00,5.45174,5.45334,5.45174,5.45254,14000000.0
2007-09-06 08:01:00,5.45314,5.45384,5.45125,5.45125,15000000.0
2007-09-06 08:02:00,5.4515,5.45253,5.45105,5.45216,16000000.0
2007-09-06 08:03:00,5.45111,5.45212,5.45083,5.4514,10000000.0
2007-09-06 08:04:00,5.45257,5.45287,5.45126,5.45205,13000000.0
2007-09-06 08:05:00,5.45191,5.4529,5.4513,5.45153,18000000.0
2007-09-06 08:06:00,5.45305,5.45305,5.45127,5.45202,14000000.0
2007-09-06 08:07:00,5.45167,5.45249,5.45122,5.45249,11000000.0
2007-09-06 08:08:00,5.45149,5.45281,5.45133,5.45141,19000000.0
2007-09-06 08:09:00,5.45268,5.45275,5.45188,5.45275,9000000.0
2007-09-06 08:10:00,5.45213,5.45262,5.45162,5.45225,8000000.0
2007-09-06 08:11:00,5.45199,5.45252,5.45145,5.45206,16000000.0
2007-09-06 08:12:00,5.45154,5.45198,5.45033,5.45149,16000000.0
2007-09-06 08:13:00,5.45135,5.45195,5.45007,5.45146,15000000.0
2007-09-06 08:14:00,5.45034,5.45208,5.45034,5.45143,15000000.0
2007-09-06 08:15:00,5.4516,5.45287,5.45089,5.4509,14000000.0
2007-09-06 08:16:00,5.45248,5.45277,5.4512,5.45139,14000000.0
2007-09-06 08:17:00,5.45221,5.45238,5.45089,5.45219,15000000.0
2007-09-06 08:18:00,5.45275,5.45275,5.45084,5.45187,11000000.0
2007-09-06 08:19:00,5.4521,5.45302,5.45135,5.45183,16000000.0
2007-09-06 08:20:00,5.45243,5.45257,5.4505,5.45202,17000000.0
2007-09-06 08:21:00,5.45153,5.4524,5.45052,5.45102,15000000.0
2007-09-06 08:22:00,5.45138,5.45188,5.45057,5.45188,8000000.0
2007-09-06 08:23:00,5.45163,5.45256,5.45016,5.45166,15000000.0
2007-09-06 08:24:00,5.45148,5.45194,5.45078,5.45111,8000000.0
2007-09-06 08:25:00,5.45099,5.45205,5.45077,5.45155,17000000.0
2007-09-06 08:26:00,5.45155,5.45201,5.4506,5.45201,14000000.0
2007-09-06 08:27:00,5.45202,5.45202,5.45019,5.45135,9000000.0
2007-09-06 08:28:00,5.45129,5.45204,5.45091,5.45204,11000000.0
2007-09-06 08:29:00,5.45169,5.45227,5.45086,5.45137,15000000.0
2007-09-06 08:30:00,5.45169,5.45193,5.44998,5.45032,10000000.0
2007-09-06 08:31:00,5.4499,5.45138,5.44837,5.45081,17000000.0
2007-09-06 08:32:00,5.4504,5.4504,5.44861,5.44933,20000000.0
2007-09-06 08:33:00,5.44942,5.45225,5.44942,5.45225,7000000.0
2007-09-06 08:34:00,5.45018,5.45194,5.45,5.45131,8000000.0
2007-09-06 08:35:00,5.45159,5.45216,5.45059,5.45119,19000000.0
2007-09-06 08:36:00,5.45164,5.45219,5.45089,5.45125,14000000.0
2007-09-06 08:37:00,5.4517,5.45223,5.45058,5.45174,12000000.0
2007-09-06 08:38:00,5.45127,5.45172,5.4501,5.45107,13000000.0
2007-09-06 08:39:00,5.45124,5.45207,5.45086,5.45163,14000000.0
2007-09-06 08:40:00,5.4527,5.4527,5.45131,5.45193,12000000.0
2007-09-06 08:41:00,5.45194,5.45243,5.45066,5.45114,11000000.0
2007-09-06 08:42:00,5.45136,5.4525,5.45069,5.45183,18000000.0
2007-09-06 08:43:00,5.45117,5.45167,5.4505,5.45167,8000000.0
2007-09-06 08:44:00,5.45185,5.45185,5.45029,5.45132,12000000.0
2007-09-06 08:45:00,5.45156,5.45157,5.45074,5.45152,20000000.0
2007-09-06 08:46:00,5.45076,5.45131,5.45031,5.45131,10000000.0
2007-09-06 08:47:00,5.44997,5.45163,5.4499,5.45126,13000000.0
2007-09-06 08:48:00,5.45032,5.45111,5.44996,5.45071,16000000.0
2007-09-06 08:49:00,5.45137,5.45137,5.45018,5.45101,9000000.0
2007-09-06 08:50:00,5.45033,5.45156,5.45022,5.45149,17000000.0
2007-09-06 08:51:00,5.45124,5.45247,5.45109,5.45231,8000000.0
2007-09-06 08:52:00,5.45317,5.45334,5.45133,5.45323,20000000.0
2007-09-06 08:53:00,5.4535,5.45402,5.45186,5.4536,16000000.0
2007-09-06 08:54:00,5.45235,5.45336,5.45161,5.4532,15000000.0
2007-09-06 08:55:00,5.4522,5.45316,5.4512,5.45211,12000000.0
2007-09-06 08:56:00,5.45111,5.45259,5.45111,5.45148,14000000.0
2007-09-06 08:57:00,5.45224,5.45325,5.45132,5.45132,14000000.0
2007-09-06 08:58:00,5.45203,5.4527,5.45147,5.45187,15000000.0
2007-09-06 08:59:00,5.45261,5.45405,5.4522,5.4531,15000000.0
2007-09-06 09:00:00,5.45239,5.45401,5.45239,5.45401,14000000.0
2007-09-06 09:01:00,5.45279,5.45443,5.45245,5.45443,14000000.0
2007-09-06 09:02:00,5.45323,5.45544,5.45323,5.45401,17000000.0
2007-09-06 09:03:00,5.45569,5.45594,5.45382,5.45382,16000000.0
2007-09-06 09:04:00,5.45566,5.45566,5.45401,5.45419,10000000.0
2007-09-06 09:05:00,5.45599,5.45657,5.45483,5.45657,14000000.0
2007-09-06 09:06:00,5.45489,5.45637,5.45421,5.45611,14000000.0
2007-09-06 09:07:00,5.45559,5.45559,5.45412,5.45531,9000000.0
2007-09-06 09:08:00,5.45465,5.45541,5.45362,5.45473,17000000.0
2007-09-06 09:09:00,5.45393,5.45505,5.45363,5.45505,9000000.0
2007-09-06 09:10:00,5.45441,5.45548,5.45434,5.45541,12000000.0
2007-09-06 09:11:00,5.45505,5.45517,5.45436,5.4548,15000000.0
2007-09-06 09:12:00,5.45535,5.45574,5.45402,5.45552,14000000.0
2007-09-06 09:13:00,5.45473,5.45595,5.45472,5.45595,12000000.0
2007-09-06 09:14:00,5.4544,5.45508,5.45342,5.45495,13000000.0
2007-09-06 09:15:00,5.45451,5.45476,5.45285,5.45285,13000000.0
2007-09-06 09:16:00,5.45427,5.45438,5.45343,5.45433,10000000.0
2007-09-06 09:17:00,5.45295,5.45445,5.45247,5.45426,14000000.0
2007-09-06 09:18:00,5.45238,5.45419,5.45206,5.45317,16000000.0
2007-09-06 09:19:00,5.45322,5.45372,5.45242,5.4528,14000000.0
2007-09-06 09:20:00,5.45406,5.45406,5.45215,5.45215,11000000.0
2007-09-06 09:21:00,5.45179,5.45362,5.45124,5.45362,11000000.0
2007-09-06 09:22:00,5.45273,5.45334,5.45209,5.4525,18000000.0
2007-09-06 09:23:00,5.45345,5.45362,5.45247,5.45247,18000000.0
2007-09-06 09:24:00,5.45278,5.4534,5.44952,5.45111,18000000.0
2007-09-06 09:25:00,5.45119,5.45268,5.45032,5.45264,13000000.0
2007-09-06 09:26:00,5.45203,5.45242,5.45105,5.45225,13000000.0
2007-09-06 09:27:00,5.45108,5.45164,5.45022,5.45022,11000000.0
2007-09-06 09:28:00,5.4519,5.45287,5.44941,5.45104,12000000.0
2007-09-06 09:29:00,5.45157,5.45157,5.44959,5.45152,16000000.0
2007-09-06 09:30:00,5.45193,5.45195,5.45049,5.45159,11000000.0
2007-09-06 09:31:00,5.45171,5.45177,5.44999,5.45177,13000000.0
2007-09-06 09:32:00,5.45161,5.45209,5.45025,5.45187,14000000.0
2007-09-06 09:33:00,5.45151,5.45161,5.44946,5.45117,16000000.0
2007-09-06 09:34:00,5.4512,5.4512,5.44817,5.44994,13000000.0
2007-09-06 09:35:00,5.45018,5.4504,5.44856,5.44856,9000000.0
2007-09-06 09:36:00,5.44875,5.44978,5.44834,5.44978,7000000.0
2007-09-06 09:37:00,5.44952,5.45059,5.44907,5.44907,14000000.0
2007-09-06 09:38:00,5.45076,5.45109,5.44934,5.4509,18000000.0
2007-09-06 09:39:00,5.45089,5.45123,5.44995,5.45067,15000000.0
2007-09-06 09:40:00,5.44992,5.45086,5.44919,5.45086,10000000.0
2007-09-06 09:41:00,5.45096,5.45104,5.44912,5.4504,14000000.0
2007-09-06 09:42:00,5.45069,5.45092,5.44939,5.45016,18000000.0
2007-09-06 09:43:00,5.44991,5.45076,5.44983,5.45066,9000000.0
2007-09-06 09:44:00,5.45119,5.45119,5.44981,5.45095,10000000.0
2007-09-06 09:45:00,5.45128,5.45128,5.4496,5.45089,10000000.0
2007-09-06 09:46:00,5.45025,5.45135,5.44984,5.45092,14000000.0
2007-09-06 09:47:00,5.44941,5.4516,5.44941,5.45157,11000000.0
2007-09-06 09:48:00,5.4502,5.45047,5.44915,5.44993,10000000.0
2007-09-06 09:49:00,5.45087,5.45087,5.44929,5.45075,13000000.0
2007-09-06 09:50:00,5.45072,5.45082,5.44943,5.45015,12000000.0
2007-09-06 09:51:00,5.44987,5.4511,5.44913,5.45013,18000000.0
2007-09-06 09:52:00,5.4511,5.4511,5.44973,5.45069,12000000.0
2007-09-06 09:53:00,5.45018,5.4511,5.44912,5.45057,18000000.0
2007-09-06 09:54:00,5.45079,5.45088,5.44879,5.45049,13000000.0
2007-09-06 09:55:00,5.45048,5.45115,5.44936,5.4511,14000000.0
2007-09-06 09:56:00,5.45074,5.4514,5.44968,5.44989,16000000.0
2007-09-06 09:57:00,5.45087,5.4515,5.45004,5.45137,17000000.0
2007-09-06 09:58:00,5.45099,5.45123,5.44996,5.4511,18000000.0
2007-09-06 09:59:00,5.45058,5.4508,5.44933,5.45042,7000000.0
2007-09-06 10:00:00,5.45027,5.45032,5.44767,5.44804,13000000.0
2007-09-06 10:01:00,5.44927,5.45003,5.44905,5.45003,15000000.0
2007-09-06 10:02:00,5.44869,5.45038,5.44842,5.45038,10000000.0
2007-09-06 10:03:00,5.44898,5.45001,5.44776,5.44776,15000000.0
2007-09-06 10:04:00,5.44957,5.44986,5.44776,5.44964,13000000.0
2007-09-06 10:05:00,5.44865,5.44904,5.44762,5.44853,16000000.0
2007-09-06 10:06:00,5.44855,5.44934,5.44723,5.44934,16000000.0
2007-09-06 10:07:00,5.44877,5.44919,5.44753,5.44919,24000000.0
2007-09-06 10:08:00,5.44943,5.4496,5.44752,5.44902,13000000.0
2007-09-06 10:09:00,5.44943,5.44943,5.44785,5.44935,17000000.0
2007-09-06 10:10:00,5.44917,5.44921,5.44771,5.44889,14000000.0
2007-09-06 10:11:00,5.4493,5.44937,5.44808,5.44834,14000000.0
2007-09-06 10:12:00,5.44816,5.44884,5.4479,5.44854,9000000.0
2007-09-06 10:13:00,5.44923,5.44923,5.44751,5.44914,13000000.0
2007-09-06 10:14:00,5.44818,5.44889,5.44778,5.44874,10000000.0
2007-09-06 10:15:00,5.44814,5.44888,5.44703,5.44851,19000000.0
2007-09-06 10:16:00,5.44841,5.44893,5.44733,5.44768,11000000.0
2007-09-06 10:17:00,5.44879,5.44879,5.4467,5.44765,13000000.0
2007-09-06 10:18:00,5.44787,5.44846,5.44595,5.44739,21000000.0
2007-09-06 10:19:00,5.44682,5.44772,5.44622,5.44718,12000000.0
2007-09-06 10:20:00,5.44604,5.44692,5.44499,5.44621,8000000.0
2007-09-06 10:21:00,5.44603,5.44687,5.44494,5.44588,17000000.0
2007-09-06 10:22:00,5.44471,5.44666,5.44471,5.44666,15000000.0
2007-09-06 10:23:00,5.44695,5.4472,5.44563,5.44682,11000000.0
2007-09-06 10:24:00,5.44632,5.44632,5.44416,5.44416,13000000.0
2007-09-06 10:25:00,5.44566,5.44641,5.44464,5.44571,14000000.0
2007-09-06 10:26:00,5.44586,5.44586,5.44449,5.4455,10000000.0
2007-09-06 10:27:00,5.44466,5.446,5.44408,5.44574,9000000.0
2007-09-06 10:28:00,5.44578,5.44578,5.44438,5.44526,11000000.0
2007-09-06 10:29:00,5.44583,5.44632,5.44492,5.44574,19000000.0
2007-09-06 10:30:00,5.44574,5.44652,5.44541,5.44627,11000000.0
2007-09-06 10:31:00,5.44706,5.44726,5.44557,5.44726,15000000.0
2007-09-06 10:32:00,5.44791,5.44804,5.44653,5.44794,9000000.0
2007-09-06 10:33:00,5.44748,5.44761,5.44608,5.44674,16000000.0
2007-09-06 10:34:00,5.44757,5.44757,5.44584,5.44588,11000000.0
2007-09-06 10:35:00,5.44737,5.44755,5.446,5.44665,9000000.0
2007-09-06 10:36:00,5.44661,5.44673,5.44508,5.44565,13000000.0
2007-09-06 10:37:00,5.4467,5.44701,5.44552,5.44552,14000000.0
2007-09-06 10:38:00,5.44581,5.4468,5.44557,5.44662,7000000.0
2007-09-06 10:39:00,5.44703,5.44762,5.44561,5.44709,12000000.0
2007-09-06 10:40:00,5.44596,5.44705,5.44547,5.44588,17000000.0
2007-09-06 10:41:00,5.4463,5.44699,5.44553,5.4469,15000000.0
2007-09-06 10:42:00,5.44709,5.44737,5.44537,5.44583,13000000.0
2007-09-06 10:43:00,5.44616,5.44732,5.44557,5.44683,15000000.0
2007-09-06 10:44:00,5.44665,5.44674,5.44576,5.44616,11000000.0
2007-09-06 10:45:00,5.4469,5.4469,5.4452,5.4452,17000000.0
2007-09-06 10:46:00,5.44707,5.44724,5.44527,5.4458,9000000.0
2007-09-06 10:47:00,5.44706,5.44728,5.44525,5.44669,9000000.0
2007-09-06 10:48:00,5.44706,5.44706,5.44603,5.44623,11000000.0
2007-09-06 10:49:00,5.44631,5.44659,5.44578,5.44632,11000000.0
2007-09-06 10:50:00,5.44548,5.4474,5.44548,5.44592,16000000.0
2007-09-06 10:51:00,5.4475,5.4475,5.44443,5.44443,21000000.0
2007-09-06 10:52:00,5.44504,5.44637,5.44461,5.44568,8000000.0
2007-09-06 10:53:00,5.44586,5.446,5.4442,5.44455,12000000.0
2007-09-06 10:54:00,5.44578,5.44578,5.44399,5.44402,16000000.0
2007-09-06 10:55:00,5.44519,5.44614,5.4438,5.44502,13000000.0
2007-09-06 10:56:00,5.44517,5.44526,5.44371,5.44513,16000000.0
2007-09-06 10:57:00,5.44519,5.44563,5.44445,5.44445,10000000.0
2007-09-06 10:58:00,5.44607,5.44607,5.444,5.444,12000000.0
2007-09-06 10:59:00,5.44532,5.4456,5.44449,5.44504,11000000.0
2007-09-06 11:00:00,5.44569,5.44609,5.4445,5.4448,13000000.0
2007-09-06 11:01:00,5.44585,5.44614,5.44486,5.44614,9000000.0
2007-09-06 11:02:00,5.44568,5.44638,5.44484,5.44574,8000000.0
2007-09-06 11:03:00,5.44544,5.44595,5.44503,5.44538,10000000.0
2007-09-06 11:04:00,5.44506,5.44578,5.44399,5.44482,12000000.0
2007-09-06 11:05:00,5.44321,5.44538,5.44299,5.44371,11000000.0
2007-09-06 11:06:00,5.44473,5.44487,5.44382,5.44385,8000000.0
2007-09-06 11:07:00,5.44426,5.44466,5.44344,5.44408,14000000.0
2007-09-06 11:08:00,5.44373,5.44503,5.44362,5.44442,18000000.0
2007-09-06 11:09:00,5.44483,5.44483,5.44177,5.44177,15000000.0
2007-09-06 11:10:00,5.44453,5.44453,5.4421,5.44232,12000000.0
2007-09-06 11:11:00,5.44203,5.44272,5.44171,5.44245,11000000.0
2007-09-06 11:12:00,5.44348,5.44348,5.44224,5.44339,8000000.0
2007-09-06 11:13:00,5.44231,5.44336,5.44182,5.44332,15000000.0
2007-09-06 11:14:00,5.44216,5.44383,5.44216,5.44264,13000000.0
2007-09-06 11:15:00,5.44356,5.44398,5.44287,5.44394,20000000.0
2007-09-06 11:16:00,5.4448,5.44515,5.44324,5.44397,15000000.0
2007-09-06 11:17:00,5.44411,5.44506,5.44366,5.44455,18000000.0
2007-09-06 11:18:00,5.44368,5.44544,5.44298,5.44396,20000000.0
2007-09-06 11:19:00,5.44274,5.44564,5.44274,5.44417,13000000.0
2007-09-06 11:20:00,5.44391,5.44545,5.44351,5.44407,20000000.0
2007-09-06 11:21:00,5.44511,5.44544,5.44391,5.44467,18000000.0
2007-09-06 11:22:00,5.44534,5.44534,5.44374,5.44486,18000000.0
2007-09-06 11:23:00,5.44509,5.44579,5.44328,5.44412,13000000.0
2007-09-06 11:24:00,5.44597,5.44643,5.44479,5.44587,9000000.0
2007-09-06 11:25:00,5.44695,5.44706,5.44481,5.44668,8000000.0
2007-09-06 11:26:00,5.4466,5.44772,5.44598,5.44675,8000000.0
2007-09-06 11:27:00,5.44676,5.44694,5.44568,5.44568,7000000.0
2007-09-06 11:28:00,5.44609,5.44714,5.44568,5.44573,14000000.0
2007-09-06 11:29:00,5.44645,5.44689,5.44576,5.44594,16000000.0
2007-09-06 11:30:00,5.44719,5.44767,5.44593,5.44656,7000000.0
2007-09-06 11:31:00,5.44682,5.44711,5.44585,5.44638,15000000.0
2007-09-06 11:32:00,5.44698,5.44706,5.44569,5.447,10000000.0
2007-09-06 11:33:00,5.44473,5.44676,5.44464,5.44525,8000000.0
2007-09-06 11:34:00,5.44564,5.44629,5.4451,5.446,11000000.0
2007-09-06 11:35:00,5.44612,5.44612,5.44466,5.44466,15000000.0
2007-09-06 11:36:00,5.44607,5.44609,5.44489,5.44572,14000000.0
2007-09-06 11:37:00,5.447,5.44722,5.44602,5.44677,11000000.0
2007-09-06 11:38:00,5.44577,5.44727,5.44577,5.44612,12000000.0
2007-09-06 11:39:00,5.44593,5.44743,5.44593,5.44683,13000000.0
2007-09-06 11:40:00,5.44599,5.44745,5.44599,5.44741,8000000.0
2007-09-06 11:41:00,5.44663,5.44746,5.44594,5.44639,13000000.0
2007-09-06 11:42:00,5.4458,5.4471,5.44559,5.44704,18000000.0
2007-09-06 11:43:00,5.4462,5.44738,5.44562,5.44562,13000000.0
2007-09-06 11:44:00,5.44679,5.44709,5.44576,5.4462,14000000.0
2007-09-06 11:45:00,5.44763,5.44856,5.44651,5.44856,12000000.0
2007-09-06 11:46:00,5.44764,5.44878,5.4471,5.44878,14000000.0
2007-09-06 11:47:00,5.44861,5.44861,5.44626,5.44758,15000000.0
2007-09-06 11:48:00,5.44752,5.44774,5.44598,5.44598,9000000.0
2007-09-06 11:49:00,5.44614,5.44704,5.44509,5.44609,14000000.0
2007-09-06 11:50:00,5.44567,5.44809,5.44545,5.44616,17000000.0
2007-09-06 11:51:00,5.44484,5.44628,5.44484,5.44491,15000000.0
2007-09-06 11:52:00,5.44526,5.44652,5.44493,5.4465,15000000.0
2007-09-06 11:53:00,5.44644,5.4476,5.44599,5.44604,14000000.0
2007-09-06 11:54:00,5.44739,5.44832,5.44674,5.44832,9000000.0
2007-09-06 11:55:00,5.44682,5.44802,5.44655,5.44795,11000000.0
2007-09-06 11:56:00,5.44743,5.44791,5.44685,5.44685,13000000.0
2007-09-06 11:57:00,5.44747,5.44809,5.44644,5.44743,13000000.0
2007-09-06 11:58:00,5.44615,5.44763,5.44569,5.44692,12000000.0
2007-09-06 11:59:00,5.44574,5.4469,5.44574,5.4469,12000000.0
2007-09-06 12:00:00,5.44708,5.44737,5.44564,5.4461,12000000.0
2007-09-06 12:01:00,5.44713,5.44825,5.44605,5.44746,22000000.0
2007-09-06 12:02:00,5.44836,5.44865,5.4475,5.44848,10000000.0
2007-09-06 12:03:00,5.44786,5.44819,5.44638,5.44764,18000000.0
2007-09-06 12:04:00,5.44765,5.44886,5.44733,5.4474,12000000.0
2007-09-06 12:05:00,5.44777,5.44933,5.44777,5.44933,15000000.0
2007-09-06 12:06:00,5.44792,5.44906,5.44753,5.44753,14000000.0
2007-09-06 12:07:00,5.44775,5.44936,5.44745,5.44769,15000000.0
2007-09-06 12:08:00,5.44784,5.44878,5.44698,5.44844,19000000.0
2007-09-06 12:09:00,5.44879,5.44938,5.44798,5.44798,12000000.0
2007-09-06 12:10:00,5.4485,5.44982,5.44835,5.44976,23000000.0
2007-09-06 12:11:00,5.44978,5.45094,5.44873,5.44948,21000000.0
2007-09-06 12:12:00,5.45079,5.45104,5.44949,5.45076,9000000.0
2007-09-06 12:13:00,5.45055,5.45055,5.4475,5.44838,13000000.0
2007-09-06 12:14:00,5.44916,5.45007,5.44808,5.44853,15000000.0
2007-09-06 12:15:00,5.44976,5.45005,5.44867,5.45001,14000000.0
2007-09-06 12:16:00,5.44928,5.44928,5.44772,5.44888,16000000.0
2007-09-06 12:17:00,5.44873,5.44942,5.4476,5.448,13000000.0
2007-09-06 12:18:00,5.44939,5.44951,5.4479,5.44914,9000000.0
2007-09-06 12:19:00,5.45018,5.45018,5.44815,5.44923,10000000.0
2007-09-06 12:20:00,5.44747,5.44956,5.44747,5.44891,7000000.0
2007-09-06 12:21:00,5.44897,5.44929,5.44794,5.44883,13000000.0
2007-09-06 12:22:00,5.44838,5.44864,5.44707,5.44707,10000000.0
2007-09-06 12:23:00,5.44952,5.44952,5.44799,5.44924,10000000.0
2007-09-06 12:24:00,5.448,5.44888,5.44761,5.44827,12000000.0
2007-09-06 12:25:00,5.44903,5.44907,5.44648,5.44865,12000000.0
2007-09-06 12:26:00,5.44851,5.44851,5.44614,5.44821,20000000.0
2007-09-06 12:27:00,5.44884,5.44884,5.44677,5.44823,12000000.0
2007-09-06 12:28:00,5.4477,5.4486,5.44732,5.44788,14000000.0
2007-09-06 12:29:00,5.44676,5.44832,5.44671,5.44832,10000000.0
2007-09-06 12:30:00,5.44676,5.44827,5.44654,5.44822,19000000.0
2007-09-06 12:31:00,5.4475,5.44837,5.44723,5.44825,11000000.0
2007-09-06 12:32:00,5.44779,5.44803,5.44677,5.44753,10000000.0
2007-09-06 12:33:00,5.44783,5.44831,5.44657,5.44756,15000000.0
2007-09-06 12:34:00,5.44779,5.44849,5.44674,5.44695,16000000.0
2007-09-06 12:35:00,5.44816,5.44874,5.4475,5.44816,10000000.0
2007-09-06 12:36:00,5.44881,5.44958,5.44827,5.44855,11000000.0
2007-09-06 12:37:00,5.44896,5.44896,5.44791,5.44855,10000000.0
2007-09-06 12:38:00,5.44801,5.44872,5.44745,5.44844,14000000.0
2007-09-06 12:39:00,5.44849,5.44902,5.44756,5.44774,14000000.0
2007-09-06 12:40:00,5.44708,5.44853,5.44693,5.44846,11000000.0
2007-09-06 12:41:00,5.4479,5.44907,5.44763,5.44867,12000000.0
2007-09-06 12:42:00,5.44873,5.44873,5.44702,5.448,14000000.0
2007-09-06 12:43:00,5.4471,5.44827,5.44573,5.44573,15000000.0
2007-09-06 12:44:00,5.44706,5.44789,5.44594,5.44789,16000000.0
2007-09-06 12:45:00,5.4475,5.4475,5.4452,5.4452,10000000.0
2007-09-06 12:46:00,5.44672,5.44679,5.44531,5.44619,12000000.0
2007-09-06 12:47:00,5.44611,5.44726,5.44578,5.44671,13000000.0
2007-09-06 12:48:00,5.447,5.44789,5.44622,5.44675,12000000.0
2007-09-06 12:49:00,5.44797,5.44838,5.44677,5.44789,14000000.0
2007-09-06 12:50:00,5.44825,5.4483,5.44678,5.44753,9000000.0
2007-09-06 12:51:00,5.44822,5.44822,5.44634,5.44812,10000000.0
2007-09-06 12:52:00,5.44732,5.44785,5.44659,5.44659,22000000.0
2007-09-06 12:53:00,5.448,5.448,5.44672,5.44739,14000000.0
2007-09-06 12:54:00,5.44671,5.44822,5.44622,5.44744,13000000.0
2007-09-06 12:55:00,5.44698,5.44839,5.44698,5.44836,21000000.0
2007-09-06 12:56:00,5.44851,5.44886,5.44679,5.44742,18000000.0
2007-09-06 12:57:00,5.44752,5.44781,5.44636,5.44653,7000000.0
2007-09-06 12:58:00,5.44766,5.44784,5.4459,5.44653,12000000.0
2007-09-06 12:59:00,5.44636,5.44812,5.4459,5.44625,18000000.0
2007-09-06 13:00:00,5.44762,5.44809,5.44662,5.44721,14000000.0
2007-09-06 13:01:00,5.44791,5.44818,5.44674,5.44785,11000000.0
2007-09-06 13:02:00,5.44838,5.44838,5.446,5.4472,15000000.0
2007-09-06 13:03:00,5.44793,5.44915,5.44678,5.44915,15000000.0
2007-09-06 13:04:00,5.44817,5.44866,5.4469,5.44785,16000000.0
2007-09-06 13:05:00,5.44687,5.44726,5.44578,5.4464,9000000.0
2007-09-06 13:06:00,5.44628,5.44785,5.44563,5.44656,13000000.0
2007-09-06 13:07:00,5.44789,5.44796,5.44608,5.44646,13000000.0
2007-09-06 13:08:00,5.44646,5.44743,5.44646,5.44722,10000000.0
2007-09-06 13:09:00,5.44693,5.44767,5.44596,5.44737,15000000.0
2007-09-06 13:10:00,5.44682,5.4473,5.44558,5.4471,12000000.0
2007-09-06 13:11:00,5.44646,5.44787,5.44635,5.44677,12000000.0
2007-09-06 13:12:00,5.44722,5.448,5.44517,5.44658,12000000.0
2007-09-06 13:13:00,5.44623,5.44679,5.44547,5.44649,11000000.0
2007-09-06 13:14:00,5.44658,5.44658,5.44537,5.44552,9000000.0
2007-09-06 13:15:00,5.44698,5.44721,5.44566,5.44566,15000000.0
2007-09-06 13:16:00,5.44644,5.44776,5.44581,5.4473,15000000.0
2007-09-06 13:17:00,5.44827,5.44843,5.44686,5.44833,17000000.0
2007-09-06 13:18:00,5.44626,5.44725,5.44492,5.44634,15000000.0
2007-09-06 13:19:00,5.44571,5.44645,5.44425,5.44631,15000000.0
2007-09-06 13:20:00,5.44598,5.44755,5.44469,5.44554,19000000.0
2007-09-06 13:21:00,5.44518,5.44659,5.44469,5.44652,10000000.0
2007-09-06 13:22:00,5.44576,5.44669,5.4455,5.44621,8000000.0
2007-09-06 13:23:00,5.44603,5.44877,5.44588,5.4472,15000000.0
2007-09-06 13:24:00,5.44746,5.44911,5.4465,5.44911,11000000.0
2007-09-06 13:25:00,5.44982,5.44983,5.44879,5.44879,9000000.0
2007-09-06 13:26:00,5.44928,5.44928,5.44795,5.44824,8000000.0
2007-09-06 13:27:00,5.44798,5.44933,5.44755,5.44923,15000000.0
2007-09-06 13:28:00,5.44882,5.44882,5.44725,5.44863,17000000.0
2007-09-06 13:29:00,5.44685,5.44809,5.4467,5.44762,11000000.0
2007-09-06 13:30:00,5.44731,5.44819,5.44596,5.44629,21000000.0
2007-09-06 13:31:00,5.44785,5.44801,5.44668,5.44754,11000000.0
2007-09-06 13:32:00,5.44878,5.44878,5.44735,5.44784,10000000.0
2007-09-06 13:33:00,5.44791,5.44839,5.44711,5.44727,8000000.0
2007-09-06 13:34:00,5.4479,5.44872,5.44712,5.44843,15000000.0
2007-09-06 13:35:00,5.44881,5.44881,5.44732,5.44821,13000000.0
2007-09-06 13:36:00,5.44914,5.44916,5.44762,5.44794,11000000.0
2007-09-06 13:37:00,5.44692,5.44819,5.44682,5.44806,8000000.0
2007-09-06 13:38:00,5.44805,5.44835,5.44653,5.44653,13000000.0
2007-09-06 13:39:00,5.44741,5.44806,5.44674,5.44791,7000000.0
2007-09-06 13:40:00,5.44871,5.44886,5.447,5.44886,12000000.0
2007-09-06 13:41:00,5.44793,5.44848,5.44724,5.44724,15000000.0
2007-09-06 13:42:00,5.44885,5.44885,5.44647,5.44657,22000000.0
2007-09-06 13:43:00,5.44809,5.44844,5.4465,5.44755,13000000.0
2007-09-06 13:44:00,5.44775,5.44857,5.44677,5.44757,14000000.0
2007-09-06 13:45:00,5.44753,5.44979,5.44753,5.44979,7000000.0
2007-09-06 13:46:00,5.44967,5.4497,5.44772,5.4497,11000000.0
2007-09-06 13:47:00,5.45,5.45,5.44782,5.44821,11000000.0
2007-09-06 13:48:00,5.44841,5.44855,5.44652,5.44806,14000000.0
2007-09-06 13:49:00,5.44733,5.44899,5.44591,5.44591,13000000.0
2007-09-06 13:50:00,5.44603,5.44791,5.44494,5.44564,12000000.0
2007-09-06 13:51:00,5.4444,5.44662,5.44439,5.44662,11000000.0
2007-09-06 13:52:00,5.44654,5.44654,5.4435,5.44613,9000000.0
2007-09-06 13:53:00,5.44232,5.44401,5.44114,5.44114,11000000.0
2007-09-06 13:54:00,5.44154,5.44318,5.43999,5.44174,17000000.0
2007-09-06 13:55:00,5.44087,5.44364,5.44019,5.44038,22000000.0
2007-09-06 13:56:00,5.44228,5.44228,5.43977,5.43995,13000000.0
2007-09-06 13:57:00,5.43992,5.44153,5.43958,5.43958,19000000.0
2007-09-06 13:58:00,5.44088,5.44139,5.44001,5.44072,11000000.0
2007-09-06 13:59:00,5.43996,5.4417,5.43992,5.4417,7000000.0
2007-09-06 14:00:00,5.44217,5.44217,5.4392,5.44095,9000000.0
2007-09-06 14:01:00,5.43993,5.4405,5.43971,5.44026,7000000.0
2007-09-06 14:02:00,5.44022,5.44049,5.43912,5.4399,13000000.0
2007-09-06 14:03:00,5.44162,5.44162,5.43962,5.44123,17000000.0
2007-09-06 14:04:00,5.44113,5.44133,5.43988,5.44101,13000000.0
2007-09-06 14:05:00,5.43987,5.44141,5.43966,5.44141,8000000.0
2007-09-06 14:06:00,5.44048,5.44213,5.44023,5.44212,10000000.0
2007-09-06 14:07:00,5.441,5.44275,5.44048,5.44048,10000000.0
2007-09-06 14:08:00,5.4419,5.44238,5.44005,5.44106,14000000.0
2007-09-06 14:09:00,5.44225,5.44225,5.44035,5.4413,16000000.0
2007-09-06 14:10:00,5.44166,5.44215,5.4399,5.44,12000000.0
2007-09-06 14:11:00,5.44192,5.44235,5.44085,5.44124,14000000.0
2007-09-06 14:12:00,5.44164,5.44246,5.44053,5.44072,13000000.0
2007-09-06 14:13:00,5.44177,5.44218,5.44067,5.44151,11000000.0
2007-09-06 14:14:00,5.44098,5.44281,5.44062,5.44109,14000000.0
2007-09-06 14:15:00,5.44213,5.44242,5.44095,5.44095,11000000.0
2007-09-06 14:16:00,5.44236,5.44286,5.44107,5.44107,11000000.0
2007-09-06 14:17:00,5.44107,5.44189,5.44019,5.44172,14000000.0
2007-09-06 14:18:00,5.44035,5.44176,5.44035,5.44116,11000000.0
2007-09-06 14:19:00,5.4414,5.44155,5.44033,5.44059,8000000.0
2007-09-06 14:20:00,5.44178,5.44235,5.44093,5.44235,10000000.0
2007-09-06 14:21:00,5.44128,5.44198,5.44053,5.44136,14000000.0
2007-09-06 14:22:00,5.44224,5.44224,5.44076,5.44146,17000000.0
2007-09-06 14:23:00,5.44106,5.44177,5.43919,5.43919,8000000.0
2007-09-06 14:24:00,5.44088,5.44169,5.43983,5.44158,16000000.0
2007-09-06 14:25:00,5.44036,5.4412,5.44007,5.4412,11000000.0
2007-09-06 14:26:00,5.44159,5.44159,5.44015,5.44089,14000000.0
2007-09-06 14:27:00,5.43932,5.44089,5.43929,5.44089,8000000.0
2007-09-06 14:28:00,5.44183,5.44218,5.44087,5.44201,11000000.0
2007-09-06 14:29:00,5.44122,5.44205,5.44009,5.44205,11000000.0
2007-09-06 14:30:00,5.44147,5.44337,5.44117,5.44193,14000000.0
2007-09-06 14:31:00,5.4418,5.44476,5.44156,5.44427,15000000.0
2007-09-06 14:32:00,5.44473,5.44484,5.44209,5.44326,9000000.0
2007-09-06 14:33:00,5.44403,5.44403,5.44267,5.44267,12000000.0
2007-09-06 14:34:00,5.44423,5.44459,5.44301,5.44445,12000000.0
2007-09-06 14:35:00,5.44476,5.44575,5.44303,5.44442,18000000.0
2007-09-06 14:36:00,5.44573,5.44647,5.44443,5.44647,12000000.0
2007-09-06 14:37:00,5.44709,5.44794,5.4453,5.44715,12000000.0
2007-09-06 14:38:00,5.44729,5.44729,5.44488,5.44626,24000000.0
2007-09-06 14:39:00,5.44491,5.44642,5.44383,5.44539,12000000.0
2007-09-06 14:40:00,5.44465,5.44641,5.44398,5.44579,15000000.0
2007-09-06 14:41:00,5.44722,5.44798,5.4462,5.44761,17000000.0
2007-09-06 14:42:00,5.4482,5.44835,5.44621,5.44681,15000000.0
2007-09-06 14:43:00,5.44743,5.44743,5.44557,5.44676,9000000.0
2007-09-06 14:44:00,5.4464,5.44681,5.44552,5.44625,7000000.0
2007-09-06 14:45:00,5.44672,5.44729,5.4446,5.44714,17000000.0
2007-09-06 14:46:00,5.44664,5.44744,5.44557,5.44719,14000000.0
2007-09-06 14:47:00,5.44703,5.44769,5.44561,5.44582,16000000.0
2007-09-06 14:48:00,5.44729,5.44819,5.4461,5.44819,12000000.0
2007-09-06 14:49:00,5.44787,5.4485,5.44636,5.4473,20000000.0
2007-09-06 14:50:00,5.44601,5.44817,5.44601,5.44691,12000000.0
2007-09-06 14:51:00,5.44684,5.44822,5.44624,5.44709,12000000.0
2007-09-06 14:52:00,5.44734,5.44946,5.44616,5.44878,22000000.0
2007-09-06 14:53:00,5.44869,5.4489,5.44662,5.44785,17000000.0
2007-09-06 14:54:00,5.44823,5.44908,5.44684,5.44729,14000000.0
2007-09-06 14:55:00,5.44831,5.45099,5.44806,5.45053,20000000.0
2007-09-06 14:56:00,5.4511,5.45213,5.44905,5.45111,22000000.0
2007-09-06 14:57:00,5.45018,5.45054,5.44885,5.44988,10000000.0
2007-09-06 14:58:00,5.4484,5.45191,5.4484,5.45018,17000000.0
2007-09-06 14:59:00,5.44888,5.45107,5.44888,5.45082,12000000.0
2007-09-06 15:00:00,5.4504,5.45075,5.44908,5.45072,14000000.0
2007-09-06 15:01:00,5.45059,5.45059,5.4482,5.44944,16000000.0
2007-09-06 15:02:00,5.44833,5.4503,5.44821,5.44892,13000000.0
2007-09-06 15:03:00,5.44913,5.45032,5.44843,5.45011,7000000.0
2007-09-06 15:04:00,5.44863,5.44902,5.44676,5.44825,12000000.0
2007-09-06 15:05:00,5.44738,5.44971,5.44668,5.44668,20000000.0
2007-09-06 15:06:00,5.44763,5.44955,5.447,5.44801,9000000.0
2007-09-06 15:07:00,5.44833,5.44927,5.4476,5.44862,9000000.0
2007-09-06 15:08:00,5.44744,5.44893,5.44715,5.44715,14000000.0
2007-09-06 15:09:00,5.4471,5.44933,5.44672,5.44835,14000000.0
2007-09-06 15:10:00,5.44725,5.44857,5.44703,5.4484,15000000.0
2007-09-06 15:11:00,5.44873,5.44873,5.44652,5.44685,10000000.0
2007-09-06 15:12:00,5.4465,5.44827,5.44636,5.44636,10000000.0
2007-09-06 15:13:00,5.44778,5.44826,5.44645,5.44741,20000000.0
2007-09-06 15:14:00,5.44601,5.44753,5.44531,5.44676,10000000.0
2007-09-06 15:15:00,5.44723,5.44808,5.44606,5.4476,13000000.0
2007-09-06 15:16:00,5.44653,5.44797,5.44634,5.44742,11000000.0
2007-09-06 15:17:00,5.4467,5.44753,5.44514,5.44641,17000000.0
2007-09-06 15:18:00,5.44599,5.44657,5.44501,5.44636,11000000.0
2007-09-06 15:19:00,5.44552,5.44659,5.44414,5.44486,18000000.0
2007-09-06 15:20:00,5.4457,5.44705,5.44449,5.4449,14000000.0
2007-09-06 15:21:00,5.44535,5.44632,5.44438,5.44627,15000000.0
2007-09-06 15:22:00,5.44594,5.44594,5.44442,5.44514,8000000.0
2007-09-06 15:23:00,5.44484,5.4458,5.444,5.44534,15000000.0
2007-09-06 15:24:00,5.44633,5.44633,5.44411,5.44411,12000000.0
2007-09-06 15:25:00,5.44559,5.44578,5.44377,5.44484,12000000.0
2007-09-06 15:26:00,5.4452,5.4452,5.44302,5.44452,15000000.0
2007-09-06 15:27:00,5.44451,5.44528,5.44363,5.44496,12000000.0
2007-09-06 15:28:00,5.44492,5.44492,5.44381,5.44487,12000000.0
2007-09-06 15:29:00,5.44538,5.44556,5.44387,5.44521,10000000.0
2007-09-06 15:30:00,5.44359,5.44533,5.44359,5.44393,12000000.0
2007-09-06 15:31:00,5.44426,5.4447,5.4423,5.4438,19000000.0
2007-09-06 15:32:00,5.44398,5.4444,5.44307,5.44313,7000000.0
2007-09-06 15:33:00,5.44303,5.44479,5.44263,5.44434,7000000.0
2007-09-06 15:34:00,5.44416,5.44438,5.44256,5.44305,12000000.0
2007-09-06 15:35:00,5.44407,5.44468,5.44257,5.44396,17000000.0
2007-09-06 15:36:00,5.44364,5.44449,5.44316,5.44449,11000000.0
2007-09-06 15:37:00,5.44412,5.44473,5.44281,5.44281,14000000.0
2007-09-06 15:38:00,5.44452,5.44526,5.44338,5.44447,20000000.0
2007-09-06 15:39:00,5.44503,5.44542,5.44412,5.44508,8000000.0
2007-09-06 15:40:00,5.44477,5.44646,5.44477,5.44641,11000000.0
2007-09-06 15:41:00,5.44538,5.44627,5.44463,5.44516,10000000.0
2007-09-06 15:42:00,5.44575,5.44627,5.44386,5.44423,13000000.0
2007-09-06 15:43:00,5.44467,5.44598,5.44345,5.44479,14000000.0
2007-09-06 15:44:00,5.44401,5.4446,5.44276,5.44319,8000000.0
2007-09-06 15:45:00,5.44379,5.44467,5.4415,5.44227,10000000.0
2007-09-06 15:46:00,5.44147,5.44364,5.44147,5.44247,12000000.0
2007-09-06 15:47:00,5.44126,5.44316,5.44126,5.44224,18000000.0
2007-09-06 15:48:00,5.44248,5.44263,5.4411,5.44179,9000000.0
2007-09-06 15:49:00,5.44178,5.44328,5.44146,5.44146,14000000.0
2007-09-06 15:50:00,5.44203,5.44233,5.43998,5.44198,18000000.0
2007-09-06 15:51:00,5.44117,5.44145,5.44051,5.44055,8000000.0
2007-09-06 15:52:00,5.44113,5.44129,5.43981,5.44075,11000000.0
2007-09-06 15:53:00,5.43963,5.44095,5.43958,5.44079,15000000.0
2007-09-06 15:54:00,5.44044,5.44086,5.43975,5.44066,9000000.0
2007-09-06 15:55:00,5.44086,5.44146,5.44046,5.44146,9000000.0
2007-09-06 15:56:00,5.44119,5.44119,5.44023,5.44099,11000000.0
2007-09-06 15:57:00,5.4399,5.44133,5.43955,5.44133,15000000.0
2007-09-06 15:58:00,5.44115,5.44139,5.43932,5.44101,13000000.0
2007-09-06 15:59:00,5.44071,5.44165,5.43915,5.44113,15000000.0
2007-09-06 16:00:00,5.43985,5.44164,5.43943,5.44049,11000000.0
2007-09-06 16:01:00,5.44145,5.44289,5.43995,5.44289,14000000.0
2007-09-06 16:02:00,5.4407,5.44263,5.4407,5.44194,11000000.0
2007-09-06 16:03:00,5.44297,5.44297,5.4412,5.44177,8000000.0
2007-09-06 16:04:00,5.44215,5.44281,5.44178,5.44227,8000000.0
2007-09-06 16:05:00,5.44368,5.44444,5.44318,5.4441,8000000.0
2007-09-06 16:06:00,5.4445,5.44467,5.44239,5.44366,16000000.0
2007-09-06 16:07:00,5.44486,5.44486,5.44281,5.44283,18000000.0
2007-09-06 16:08:00,5.44399,5.44438,5.44267,5.4442,14000000.0
2007-09-06 16:09:00,5.44381,5.44411,5.4424,5.4424,12000000.0
2007-09-06 16:10:00,5.44317,5.44388,5.44272,5.44345,10000000.0
2007-09-06 16:11:00,5.44342,5.44393,5.44225,5.44262,13000000.0
2007-09-06 16:12:00,5.44333,5.44399,5.44182,5.44221,16000000.0
2007-09-06 16:13:00,5.441,5.44201,5.44049,5.44201,7000000.0
2007-09-06 16:14:00,5.44101,5.44221,5.44007,5.44097,16000000.0
2007-09-06 16:15:00,5.44076,5.44127,5.43959,5.43981,15000000.0
2007-09-06 16:16:00,5.44123,5.44123,5.43929,5.44108,17000000.0
2007-09-06 16:17:00,5.44024,5.44086,5.43881,5.43949,10000000.0
2007-09-06 16:18:00,5.44041,5.44104,5.43926,5.43985,10000000.0
2007-09-06 16:19:00,5.44022,5.44048,5.43804,5.4392,12000000.0
2007-09-06 16:20:00,5.43975,5.43975,5.43748,5.43748,11000000.0
2007-09-06 16:21:00,5.43795,5.43845,5.43718,5.43845,8000000.0
2007-09-06 16:22:00,5.43726,5.4389,5.43667,5.43825,16000000.0
2007-09-06 16:23:00,5.43819,5.43865,5.43729,5.43786,11000000.0
2007-09-06 16:24:00,5.43807,5.43994,5.4371,5.43994,14000000.0
2007-09-06 16:25:00,5.43975,5.44045,5.43904,5.44027,13000000.0
2007-09-06 16:26:00,5.43845,5.44083,5.43845,5.44083,16000000.0
2007-09-06 16:27:00,5.43986,5.44059,5.43859,5.43997,20000000.0
2007-09-06 16:28:00,5.4395,5.44099,5.43932,5.44054,12000000.0
2007-09-06 16:29:00,5.44026,5.44297,5.43993,5.442,13000000.0
2007-09-06 16:30:00,5.44151,5.44378,5.44133,5.44253,17000000.0
2007-09-06 16:31:00,5.44345,5.44384,5.44233,5.44327,13000000.0
2007-09-06 16:32:00,5.4427,5.44321,5.44165,5.44321,10000000.0
2007-09-06 16:33:00,5.44207,5.44397,5.44112,5.44246,15000000.0
2007-09-06 16:34:00,5.44228,5.44343,5.44162,5.44287,9000000.0
2007-09-06 16:35:00,5.441,5.44213,5.4403,5.44134,18000000.0
2007-09-06 16:36:00,5.43997,5.44111,5.43836,5.43836,8000000.0
2007-09-06 16:37:00,5.43917,5.44154,5.43913,5.44066,22000000.0
2007-09-06 16:38:00,5.43975,5.44177,5.43922,5.44026,14000000.0
2007-09-06 16:39:00,5.44024,5.44102,5.43919,5.43919,14000000.0
2007-09-06 16:40:00,5.43969,5.43969,5.4384,5.43875,17000000.0
2007-09-06 16:41:00,5.43917,5.43946,5.43862,5.43945,9000000.0
2007-09-06 16:42:00,5.43833,5.44006,5.43823,5.43972,13000000.0
2007-09-06 16:43:00,5.43824,5.43923,5.43714,5.43857,13000000.0
2007-09-06 16:44:00,5.43898,5.43911,5.43742,5.43906,11000000.0
2007-09-06 16:45:00,5.43898,5.43943,5.43774,5.43887,18000000.0
2007-09-06 16:46:00,5.43878,5.43901,5.43762,5.43817,11000000.0
2007-09-06 16:47:00,5.43765,5.43904,5.4367,5.43682,15000000.0
2007-09-06 16:48:00,5.43812,5.43871,5.4365,5.4365,7000000.0
2007-09-06 16:49:00,5.43882,5.43882,5.4361,5.43645,16000000.0
2007-09-06 16:50:00,5.43696,5.43742,5.43654,5.43707,9000000.0
2007-09-06 16:51:00,5.43734,5.43795,5.43596,5.43649,22000000.0
2007-09-06 16:52:00,5.43726,5.43726,5.4361,5.4366,11000000.0
2007-09-06 16:53:00,5.43598,5.43608,5.43441,5.4355,12000000.0
2007-09-06 16:54:00,5.43585,5.43604,5.43393,5.43496,17000000.0
2007-09-06 16:55:00,5.43573,5.43617,5.43427,5.43427,15000000.0
2007-09-06 16:56:00,5.43414,5.43543,5.43341,5.43543,11000000.0
2007-09-06 16:57:00,5.43439,5.43474,5.43343,5.43441,8000000.0
2007-09-06 16:58:00,5.43307,5.43446,5.43307,5.43446,12000000.0
2007-09-06 16:59:00,5.43355,5.43464,5.43193,5.43307,15000000.0
2007-09-06 17:00:00,5.43366,5.43409,5.43221,5.43316,10000000.0
2007-09-06 17:01:00,5.43379,5.43381,5.43059,5.43059,10000000.0
2007-09-06 17:02:00,5.43217,5.43253,5.42824,5.42885,8000000.0
2007-09-06 17:03:00,5.42808,5.42977,5.42707,5.4288,11000000.0
2007-09-06 17:04:00,5.42828,5.42903,5.42778,5.42877,10000000.0
2007-09-06 17:05:00,5.4293,5.43005,5.42862,5.42934,18000000.0
2007-09-06 17:06:00,5.43009,5.43009,5.42793,5.4286,9000000.0
2007-09-06 17:07:00,5.42874,5.43019,5.42761,5.42906,20000000.0
2007-09-06 17:08:00,5.42744,5.4286,5.42631,5.42631,11000000.0
2007-09-06 17:09:00,5.42647,5.42806,5.4261,5.42713,14000000.0
2007-09-06 17:10:00,5.42694,5.42842,5.42694,5.42842,10000000.0
2007-09-06 17:11:00,5.42749,5.42915,5.42749,5.42828,12000000.0
2007-09-06 17:12:00,5.42818,5.42924,5.42772,5.42772,7000000.0
2007-09-06 17:13:00,5.42841,5.42926,5.42765,5.42839,13000000.0
2007-09-06 17:14:00,5.42806,5.42893,5.42716,5.42793,13000000.0
2007-09-06 17:15:00,5.42809,5.42923,5.42729,5.42729,12000000.0
2007-09-06 17:16:00,5.42924,5.42924,5.42728,5.42855,13000000.0
2007-09-06 17:17:00,5.42891,5.42891,5.42736,5.42792,12000000.0
2007-09-06 17:18:00,5.4284,5.42895,5.42794,5.42838,15000000.0
2007-09-06 17:19:00,5.42914,5.42914,5.42784,5.42806,10000000.0
2007-09-06 17:20:00,5.42933,5.42983,5.42805,5.42946,13000000.0
2007-09-06 17:21:00,5.42944,5.42949,5.42796,5.42949,17000000.0
2007-09-06 17:22:00,5.42869,5.42971,5.4284,5.42886,15000000.0
2007-09-06 17:23:00,5.42836,5.42887,5.42723,5.42723,10000000.0
2007-09-06 17:24:00,5.42835,5.42841,5.42543,5.4265,17000000.0
2007-09-06 17:25:00,5.42575,5.42736,5.42565,5.42736,11000000.0
2007-09-06 17:26:00,5.42664,5.42758,5.42576,5.42576,12000000.0
2007-09-06 17:27:00,5.42758,5.42769,5.42624,5.4273,9000000.0
2007-09-06 17:28:00,5.42704,5.42798,5.4267,5.42734,16000000.0
2007-09-06 17:29:00,5.42613,5.42721,5.42584,5.42609,9000000.0
2007-09-06 17:30:00,5.426,5.42723,5.426,5.4271,11000000.0
2007-09-06 17:31:00,5.42697,5.42697,5.42515,5.42663,13000000.0
2007-09-06 17:32:00,5.42613,5.42634,5.42518,5.42579,13000000.0
2007-09-06 17:33:00,5.42646,5.42668,5.42514,5.42621,11000000.0
2007-09-06 17:34:00,5.42717,5.42717,5.42582,5.42686,12000000.0
2007-09-06 17:35:00,5.42707,5.42741,5.42574,5.42622,13000000.0
2007-09-06 17:36:00,5.42686,5.42686,5.42564,5.42592,14000000.0
2007-09-06 17:37:00,5.42656,5.42688,5.42605,5.42645,10000000.0
2007-09-06 17:38:00,5.42795,5.42819,5.42592,5.42653,7000000.0
2007-09-06 17:39:00,5.42687,5.42707,5.42597,5.42707,16000000.0
2007-09-06 17:40:00,5.42787,5.4287,5.427,5.42862,17000000.0
2007-09-06 17:41:00,5.42861,5.42892,5.42669,5.42683,16000000.0
2007-09-06 17:42:00,5.42692,5.42885,5.42692,5.42852,16000000.0
2007-09-06 17:43:00,5.4278,5.42798,5.42655,5.42761,17000000.0
2007-09-06 17:44:00,5.42702,5.42779,5.42676,5.42754,8000000.0
2007-09-06 17:45:00,5.42747,5.42794,5.42712,5.42712,11000000.0
2007-09-06 17:46:00,5.42833,5.42833,5.42701,5.42732,9000000.0
2007-09-06 17:47:00,5.42776,5.42827,5.4267,5.42747,19000000.0
2007-09-06 17:48:00,5.42634,5.42779,5.42594,5.42759,16000000.0
2007-09-06 17:49:00,5.42762,5.42875,5.42655,5.4273,15000000.0
2007-09-06 17:50:00,5.43028,5.43062,5.42779,5.43054,11000000.0
2007-09-06 17:51:00,5.42984,5.43107,5.4297,5.43107,9000000.0
2007-09-06 17:52:00,5.43015,5.43099,5.42898,5.43021,11000000.0
2007-09-06 17:53:00,5.43077,5.43128,5.43,5.43045,9000000.0
2007-09-06 17:54:00,5.42996,5.43063,5.42953,5.43017,10000000.0
2007-09-06 17:55:00,5.42963,5.43061,5.42963,5.43016,10000000.0
2007-09-06 17:56:00,5.43067,5.43148,5.42985,5.4308,16000000.0
2007-09-06 17:57:00,5.43079,5.43148,5.43007,5.43022,14000000.0
2007-09-06 17:58:00,5.43192,5.43192,5.42955,5.43045,24000000.0
2007-09-06 17:59:00,5.43032,5.43106,5.4295,5.43064,11000000.0
2007-09-06 18:00:00,5.43097,5.43129,5.42992,5.43059,10000000.0
2007-09-06 18:01:00,5.43084,5.43106,5.42948,5.4309,14000000.0
2007-09-06 18:02:00,5.43159,5.43159,5.43012,5.43032,12000000.0
2007-09-06 18:03:00,5.43075,5.43151,5.43056,5.43118,17000000.0
2007-09-06 18:04:00,5.43033,5.43188,5.43033,5.4311,15000000.0
2007-09-06 18:05:00,5.43059,5.43144,5.43008,5.4301,15000000.0
2007-09-06 18:06:00,5.4308,5.43168,5.43023,5.43125,15000000.0
2007-09-06 18:07:00,5.43231,5.4327,5.43101,5.43186,16000000.0
2007-09-06 18:08:00,5.4322,5.4322,5.43075,5.43182,16000000.0
2007-09-06 18:09:00,5.43143,5.43181,5.43004,5.43181,12000000.0
2007-09-06 18:10:00,5.43154,5.43171,5.43033,5.43087,17000000.0
2007-09-06 18:11:00,5.43138,5.43138,5.43017,5.43043,16000000.0
2007-09-06 18:12:00,5.43044,5.43121,5.42986,5.43079,13000000.0
2007-09-06 18:13:00,5.43095,5.43116,5.43019,5.43019,17000000.0
2007-09-06 18:14:00,5.43118,5.43155,5.42978,5.4311,13000000.0
2007-09-06 18:15:00,5.42933,5.43069,5.42924,5.43039,13000000.0
2007-09-06 18:16:00,5.42892,5.43053,5.42892,5.43032,15000000.0
2007-09-06 18:17:00,5.4308,5.4308,5.42889,5.42969,16000000.0
2007-09-06 18:18:00,5.42911,5.43136,5.429,5.42985,18000000.0
2007-09-06 18:19:00,5.43041,5.43084,5.42938,5.43084,12000000.0
2007-09-06 18:20:00,5.43087,5.43087,5.42963,5.43035,16000000.0
2007-09-06 18:21:00,5.42949,5.43075,5.42919,5.42971,19000000.0
2007-09-06 18:22:00,5.42963,5.43155,5.42912,5.42989,20000000.0
2007-09-06 18:23:00,5.43223,5.43299,5.4309,5.43126,16000000.0
2007-09-06 18:24:00,5.43157,5.43234,5.43101,5.4321,14000000.0
2007-09-06 18:25:00,5.43297,5.43346,5.43167,5.43341,18000000.0
2007-09-06 18:26:00,5.43203,5.43287,5.43187,5.43277,9000000.0
2007-09-06 18:27:00,5.43308,5.43308,5.43185,5.4323,16000000.0
2007-09-06 18:28:00,5.43223,5.43309,5.43187,5.43224,11000000.0
2007-09-06 18:29:00,5.4336,5.43382,5.43154,5.43342,15000000.0
2007-09-06 18:30:00,5.43296,5.43331,5.4318,5.4327,14000000.0
2007-09-06 18:31:00,5.43279,5.43284,5.43143,5.43174,19000000.0
2007-09-06 18:32:00,5.43238,5.43323,5.43168,5.43323,13000000.0
2007-09-06 18:33:00,5.43337,5.43337,5.43142,5.43222,13000000.0
2007-09-06 18:34:00,5.43178,5.43232,5.43171,5.43221,9000000.0
2007-09-06 18:35:00,5.43129,5.43264,5.4309,5.43237,14000000.0
2007-09-06 18:36:00,5.43273,5.43287,5.43126,5.43261,12000000.0
2007-09-06 18:37:00,5.43315,5.43317,5.43178,5.43223,13000000.0
2007-09-06 18:38:00,5.43213,5.43329,5.43198,5.43304,17000000.0
2007-09-06 18:39:00,5.43304,5.43326,5.43188,5.43326,18000000.0
2007-09-06 18:40:00,5.43304,5.43313,5.43168,5.43301,14000000.0
2007-09-06 18:41:00,5.43348,5.43348,5.43158,5.433,18000000.0
2007-09-06 18:42:00,5.43285,5.43285,5.43164,5.43255,14000000.0
2007-09-06 18:43:00,5.43202,5.43415,5.43202,5.43306,14000000.0
2007-09-06 18:44:00,5.43478,5.43542,5.43234,5.43486,12000000.0
2007-09-06 18:45:00,5.43402,5.4368,5.43402,5.43614,17000000.0
2007-09-06 18:46:00,5.43576,5.43678,5.43458,5.43458,15000000.0
2007-09-06 18:47:00,5.43566,5.43701,5.43478,5.43701,16000000.0
2007-09-06 18:48:00,5.4372,5.4372,5.43573,5.43672,11000000.0
2007-09-06 18:49:00,5.4368,5.43709,5.43523,5.43623,8000000.0
2007-09-06 18:50:00,5.43598,5.43633,5.43523,5.43622,16000000.0
2007-09-06 18:51:00,5.43631,5.43635,5.43476,5.43611,19000000.0
2007-09-06 18:52:00,5.43504,5.43638,5.43504,5.43638,10000000.0
2007-09-06 18:53:00,5.43497,5.43618,5.43457,5.43614,10000000.0
2007-09-06 18:54:00,5.43677,5.43677,5.43481,5.43575,11000000.0
2007-09-06 18:55:00,5.43589,5.43605,5.43431,5.43431,8000000.0
2007-09-06 18:56:00,5.43557,5.43618,5.4351,5.43613,16000000.0
2007-09-06 18:57:00,5.4351,5.43589,5.43486,5.43589,8000000.0
2007-09-06 18:58:00,5.4344,5.43639,5.4344,5.43632,13000000.0
2007-09-06 18:59:00,5.43599,5.43604,5.43428,5.43448,17000000.0
2007-09-06 19:00:00,5.43544,5.43598,5.43487,5.43556,13000000.0
2007-09-06 19:01:00,5.43467,5.43616,5.43421,5.43584,12000000.0
2007-09-06 19:02:00,5.43487,5.4349,5.4336,5.4348,16000000.0
2007-09-06 19:03:00,5.43516,5.43577,5.43424,5.43577,17000000.0
2007-09-06 19:04:00,5.43504,5.43564,5.43389,5.43516,12000000.0
2007-09-06 19:05:00,5.43528,5.43569,5.43452,5.43474,17000000.0
2007-09-06 19:06:00,5.43446,5.43569,5.43413,5.43528,7000000.0
2007-09-06 19:07:00,5.43496,5.43598,5.43464,5.43586,20000000.0
2007-09-06 19:08:00,5.43609,5.43683,5.43486,5.43634,21000000.0
2007-09-06 19:09:00,5.4367,5.43819,5.43608,5.43681,16000000.0
2007-09-06 19:10:00,5.43804,5.43858,5.43682,5.43682,14000000.0
2007-09-06 19:11:00,5.43717,5.43841,5.43717,5.43736,12000000.0
2007-09-06 19:12:00,5.43822,5.43822,5.43682,5.43791,18000000.0
2007-09-06 19:13:00,5.43672,5.43872,5.43672,5.43856,14000000.0
2007-09-06 19:14:00,5.43782,5.43855,5.43729,5.43814,18000000.0
2007-09-06 19:15:00,5.43859,5.43859,5.43644,5.43735,9000000.0
2007-09-06 19:16:00,5.43786,5.4383,5.43671,5.43692,12000000.0
2007-09-06 19:17:00,5.43788,5.43788,5.43599,5.43756,14000000.0
2007-09-06 19:18:00,5.43778,5.43812,5.43637,5.43812,16000000.0
2007-09-06 19:19:00,5.43785,5.43805,5.43622,5.43622,7000000.0
2007-09-06 19:20:00,5.43727,5.43785,5.43665,5.43665,8000000.0
2007-09-06 19:21:00,5.43822,5.43822,5.43669,5.43807,18000000.0
2007-09-06 19:22:00,5.43666,5.43717,5.43594,5.4364,9000000.0
2007-09-06 19:23:00,5.43602,5.43627,5.43545,5.43553,10000000.0
2007-09-06 19:24:00,5.437,5.437,5.43533,5.436,11000000.0
2007-09-06 19:25:00,5.43646,5.4366,5.43529,5.43655,17000000.0
2007-09-06 19:26:00,5.43513,5.43619,5.43495,5.43604,11000000.0
2007-09-06 19:27:00,5.43491,5.4364,5.43467,5.4364,13000000.0
2007-09-06 19:28:00,5.43569,5.43605,5.43531,5.43587,10000000.0
2007-09-06 19:29:00,5.43534,5.43608,5.43384,5.43384,11000000.0
2007-09-06 19:30:00,5.43518,5.43626,5.43467,5.43467,12000000.0
2007-09-06 19:31:00,5.43651,5.43651,5.43479,5.43479,8000000.0
2007-09-06 19:32:00,5.43676,5.43676,5.43529,5.43667,11000000.0
2007-09-06 19:33:00,5.43667,5.43674,5.43531,5.43569,13000000.0
2007-09-06 19:34:00,5.4364,5.43679,5.43564,5.43653,12000000.0
2007-09-06 19:35:00,5.43561,5.43645,5.43533,5.43533,13000000.0
2007-09-06 19:36:00,5.43629,5.43651,5.43503,5.43647,12000000.0
2007-09-06 19:37:00,5.43642,5.43644,5.43505,5.43505,8000000.0
2007-09-06 19:38:00,5.43579,5.4364,5.43544,5.43624,20000000.0
2007-09-06 19:39:00,5.43591,5.43649,5.43546,5.43649,11000000.0
2007-09-06 19:40:00,5.43531,5.43662,5.43507,5.43507,11000000.0
2007-09-06 19:41:00,5.43554,5.43611,5.43544,5.43575,9000000.0
2007-09-06 19:42:00,5.43591,5.43655,5.43523,5.43655,10000000.0
2007-09-06 19:43:00,5.43673,5.43673,5.43542,5.43664,14000000.0
2007-09-06 19:44:00,5.43588,5.43629,5.43495,5.43495,15000000.0
2007-09-06 19:45:00,5.43639,5.43639,5.43485,5.4357,12000000.0
2007-09-06 19:46:00,5.43669,5.43669,5.43508,5.43545,11000000.0
2007-09-06 19:47:00,5.43533,5.43586,5.43479,5.43574,10000000.0
2007-09-06 19:48:00,5.43469,5.43588,5.43469,5.43584,9000000.0
2007-09-06 19:49:00,5.43659,5.43659,5.43509,5.43525,16000000.0
2007-09-06 19:50:00,5.43683,5.43683,5.43484,5.43559,10000000.0
2007-09-06 19:51:00,5.43579,5.4365,5.43515,5.4365,11000000.0
2007-09-06 19:52:00,5.43547,5.43665,5.4348,5.43555,19000000.0
2007-09-06 19:53:00,5.43572,5.43782,5.43571,5.43782,19000000.0
2007-09-06 19:54:00,5.43725,5.43741,5.43614,5.43711,14000000.0
2007-09-06 19:55:00,5.43702,5.43702,5.43552,5.43648,16000000.0
2007-09-06 19:56:00,5.43647,5.43726,5.4353,5.43584,12000000.0
2007-09-06 19:57:00,5.43591,5.43642,5.4348,5.4349,14000000.0
2007-09-06 19:58:00,5.43575,5.43648,5.43473,5.43559,13000000.0
2007-09-06 19:59:00,5.43527,5.43656,5.43503,5.43656,10000000.0
2007-09-06 20:00:00,5.4355,5.43633,5.43487,5.43566,15000000.0
2007-09-06 20:01:00,5.43636,5.43636,5.43482,5.43482,14000000.0
2007-09-06 20:02:00,5.43525,5.4365,5.43509,5.43531,8000000.0
2007-09-06 20:03:00,5.43653,5.43728,5.43563,5.43691,13000000.0
2007-09-06 20:04:00,5.43615,5.43671,5.43551,5.43601,12000000.0
2007-09-06 20:05:00,5.43567,5.43638,5.43529,5.43586,11000000.0
2007-09-06 20:06:00,5.43539,5.43685,5.43539,5.43541,10000000.0
2007-09-06 20:07:00,5.43598,5.4368,5.43553,5.4362,13000000.0
2007-09-06 20:08:00,5.436,5.43678,5.43558,5.43609,16000000.0
2007-09-06 20:09:00,5.43605,5.43662,5.43505,5.43614,17000000.0
2007-09-06 20:10:00,5.43559,5.43624,5.4353,5.436,10000000.0
2007-09-06 20:11:00,5.43612,5.43625,5.43484,5.43528,13000000.0
2007-09-06 20:12:00,5.43419,5.43625,5.43419,5.43531,15000000.0
2007-09-06 20:13:00,5.43532,5.43605,5.43471,5.43579,13000000.0
2007-09-06 20:14:00,5.43547,5.43617,5.43501,5.4361,8000000.0
2007-09-06 20:15:00,5.43454,5.43647,5.43454,5.43647,10000000.0
2007-09-06 20:16:00,5.43503,5.43548,5.4349,5.43519,14000000.0
2007-09-06 20:17:00,5.43588,5.43631,5.43476,5.43622,13000000.0
2007-09-06 20:18:00,5.43553,5.43597,5.43522,5.43522,7000000.0
2007-09-06 20:19:00,5.43451,5.43668,5.43451,5.43515,11000000.0
2007-09-06 20:20:00,5.43538,5.43617,5.43473,5.4354,19000000.0
2007-09-06 20:21:00,5.43638,5.43638,5.43459,5.43489,11000000.0
2007-09-06 20:22:00,5.43579,5.43586,5.43542,5.43542,11000000.0
2007-09-06 20:23:00,5.43634,5.43634,5.43463,5.43548,13000000.0
2007-09-06 20:24:00,5.43489,5.436,5.43489,5.436,9000000.0
2007-09-06 20:25:00,5.43554,5.43603,5.43478,5.43539,18000000.0
2007-09-06 20:26:00,5.43476,5.43523,5.43419,5.43523,7000000.0
2007-09-06 20:27:00,5.43481,5.43556,5.43395,5.43556,9000000.0
2007-09-06 20:28:00,5.43438,5.43499,5.43364,5.43432,13000000.0
2007-09-06 20:29:00,5.43512,5.43519,5.43364,5.43456,14000000.0
2007-09-06 20:30:00,5.43519,5.43579,5.43436,5.43574,16000000.0
2007-09-06 20:31:00,5.43498,5.43637,5.43475,5.43526,22000000.0
2007-09-06 20:32:00,5.43553,5.43598,5.43449,5.43449,12000000.0
2007-09-06 20:33:00,5.43581,5.43609,5.43448,5.43448,13000000.0
2007-09-06 20:34:00,5.43524,5.43611,5.43495,5.43611,15000000.0
2007-09-06 20:35:00,5.43472,5.43597,5.4346,5.43597,16000000.0
2007-09-06 20:36:00,5.43572,5.43583,5.43441,5.43583,15000000.0
2007-09-06 20:37:00,5.43548,5.43582,5.43453,5.43453,14000000.0
2007-09-06 20:38:00,5.43548,5.43565,5.43459,5.43529,13000000.0
2007-09-06 20:39:00,5.43496,5.43597,5.43467,5.43541,18000000.0
2007-09-06 20:40:00,5.43641,5.43641,5.43448,5.43581,14000000.0
2007-09-06 20:41:00,5.43503,5.43547,5.43425,5.43524,18000000.0
2007-09-06 20:42:00,5.43562,5.43602,5.43456,5.43602,12000000.0
2007-09-06 20:43:00,5.4357,5.43644,5.43482,5.43622,18000000.0
2007-09-06 20:44:00,5.43505,5.43599,5.43434,5.43437,18000000.0
2007-09-06 20:45:00,5.43537,5.43615,5.43503,5.43546,11000000.0
2007-09-06 20:46:00,5.43593,5.43658,5.43494,5.43621,18000000.0
2007-09-06 20:47:00,5.43687,5.43687,5.43554,5.43684,20000000.0
2007-09-06 20:48:00,5.4361,5.43689,5.43536,5.43689,17000000.0
2007-09-06 20:49:00,5.43671,5.43725,5.43539,5.43587,16000000.0
2007-09-06 20:50:00,5.43639,5.43701,5.43568,5.43607,8000000.0
2007-09-06 20:51:00,5.43599,5.43638,5.43541,5.43628,8000000.0
2007-09-06 20:52:00,5.43518,5.43622,5.43515,5.43516,12000000.0
2007-09-06 20:53:00,5.43577,5.43624,5.43516,5.43516,16000000.0
2007-09-06 20:54:00,5.43564,5.43643,5.43499,5.43643,15000000.0
2007-09-06 20:55:00,5.43566,5.43613,5.43481,5.43579,16000000.0
2007-09-06 20:56:00,5.43619,5.43619,5.43508,5.43618,7000000.0
2007-09-06 20:57:00,5.43587,5.43639,5.43532,5.43639,14000000.0
2007-09-06 20:58:00,5.43607,5.43612,5.4351,5.43597,10000000.0
2007-09-06 20:59:00,5.43536,5.43694,5.43483,5.43694,11000000.0
2007-09-06 21:00:00,5.43552,5.4366,5.43506,5.43582,14000000.0
2007-09-06 21:01:00,5.43605,5.43679,5.43543,5.43644,12000000.0
2007-09-06 21:02:00,5.43536,5.43624,5.43498,5.43541,17000000.0
2007-09-06 21:03:00,5.43573,5.43639,5.43547,5.43569,11000000.0
2007-09-06 21:04:00,5.43564,5.43601,5.43476,5.43495,10000000.0
2007-09-06 21:05:00,5.43529,5.43572,5.43456,5.43572,8000000.0
2007-09-06 21:06:00,5.43544,5.43544,5.43418,5.4343,13000000.0
2007-09-06 21:07:00,5.43391,5.43503,5.43316,5.434,14000000.0
2007-09-06 21:08:00,5.43403,5.43468,5.43403,5.43428,8000000.0
2007-09-06 21:09:00,5.43463,5.43512,5.43353,5.4351,13000000.0
2007-09-06 21:10:00,5.43468,5.43547,5.4337,5.43415,17000000.0
2007-09-06 21:11:00,5.43405,5.43528,5.43374,5.43528,15000000.0
2007-09-06 21:12:00,5.43332,5.43357,5.43325,5.43349,11000000.0
2007-09-06 21:13:00,5.43455,5.43488,5.43336,5.43336,12000000.0
2007-09-06 21:14:00,5.43533,5.43577,5.43396,5.43496,14000000.0
2007-09-06 21:15:00,5.4345,5.43579,5.4345,5.43492,13000000.0
2007-09-06 21:16:00,5.43459,5.4354,5.43433,5.4354,12000000.0
2007-09-06 21:17:00,5.43457,5.43536,5.43413,5.43508,16000000.0
2007-09-06 21:18:00,5.43505,5.43584,5.43444,5.43495,15000000.0
2007-09-06 21:19:00,5.43443,5.43469,5.43395,5.43395,15000000.0
2007-09-06 21:20:00,5.43518,5.43523,5.43425,5.43518,8000000.0
2007-09-06 21:21:00,5.43523,5.43575,5.43423,5.43501,17000000.0
2007-09-06 21:22:00,5.43481,5.43565,5.43462,5.43493,11000000.0
2007-09-06 21:23:00,5.43557,5.43557,5.43411,5.43553,23000000.0
2007-09-06 21:24:00,5.43503,5.43539,5.4336,5.43539,13000000.0
2007-09-06 21:25:00,5.43428,5.43588,5.43428,5.43541,15000000.0
2007-09-06 21:26:00,5.43517,5.43524,5.43425,5.43499,10000000.0
2007-09-06 21:27:00,5.43455,5.43487,5.43352,5.43352,10000000.0
2007-09-06 21:28:00,5.43366,5.43529,5.43366,5.43368,13000000.0
2007-09-06 21:29:00,5.43563,5.43563,5.4345,5.43536,10000000.0
2007-09-06 21:30:00,5.43536,5.43543,5.43395,5.43395,16000000.0
2007-09-06 21:31:00,5.43514,5.43514,5.43396,5.43484,18000000.0
2007-09-06 21:32:00,5.43535,5.43535,5.43392,5.43463,15000000.0
2007-09-06 21:33:00,5.43389,5.43498,5.43386,5.43458,13000000.0
2007-09-06 21:34:00,5.43413,5.43413,5.43329,5.43329,9000000.0
2007-09-06 21:35:00,5.43488,5.43488,5.43398,5.43471,8000000.0
2007-09-06 21:36:00,5.43406,5.43476,5.43363,5.43467,18000000.0
2007-09-06 21:37:00,5.4349,5.43515,5.43482,5.43495,22000000.0
2007-09-06 21:38:00,5.434,5.43484,5.43363,5.43482,9000000.0
2007-09-06 21:39:00,5.43524,5.43524,5.43378,5.43378,11000000.0
2007-09-06 21:40:00,5.43356,5.43363,5.4333,5.43347,19000000.0
2007-09-06 21:41:00,5.43507,5.4351,5.43488,5.43501,12000000.0
2007-09-06 21:42:00,5.43411,5.43508,5.43351,5.43508,11000000.0
2007-09-06 21:43:00,5.43462,5.43501,5.43402,5.43489,14000000.0
2007-09-06 21:44:00,5.43385,5.43474,5.43385,5.4346,13000000.0
2007-09-06 21:45:00,5.43446,5.43508,5.43359,5.43443,12000000.0
2007-09-06 21:46:00,5.43423,5.43503,5.43358,5.43433,14000000.0
2007-09-06 21:47:00,5.43434,5.43489,5.43351,5.43422,17000000.0
2007-09-06 21:48:00,5.43474,5.4351,5.43374,5.43451,16000000.0
2007-09-06 21:49:00,5.4336,5.43518,5.43349,5.43418,14000000.0
2007-09-06 21:50:00,5.43408,5.43474,5.43361,5.43394,13000000.0
2007-09-06 21:51:00,5.43293,5.43319,5.4329,5.43313,14000000.0
2007-09-06 21:52:00,5.43424,5.43481,5.43336,5.43404,17000000.0
2007-09-06 21:53:00,5.4347,5.4347,5.43326,5.43424,27000000.0
2007-09-06 21:54:00,5.43405,5.43405,5.43385,5.43398,10000000.0
2007-09-06 21:55:00,5.43515,5.43515,5.43495,5.43515,8000000.0
2007-09-06 21:56:00,5.43482,5.43482,5.43366,5.43423,16000000.0
2007-09-06 21:57:00,5.43487,5.43517,5.4336,5.4341,18000000.0
2007-09-06 21:58:00,5.43401,5.43487,5.43377,5.43448,18000000.0
2007-09-06 21:59:00,5.43454,5.43526,5.43392,5.43526,17000000.0
2007-09-06 22:00:00,5.43439,5.43554,5.43432,5.43491,9000000.0
2007-09-06 22:01:00,5.43467,5.43538,5.43409,5.43409,22000000.0
2007-09-06 22:02:00,5.43412,5.43517,5.43376,5.43389,11000000.0
2007-09-06 22:03:00,5.4341,5.43469,5.43351,5.43414,16000000.0
2007-09-06 22:04:00,5.43409,5.43515,5.43409,5.43423,12000000.0
2007-09-06 22:05:00,5.43424,5.43583,5.43424,5.43583,7000000.0
2007-09-06 22:06:00,5.43482,5.43561,5.43434,5.43479,15000000.0
2007-09-06 22:07:00,5.43536,5.43592,5.43484,5.43584,19000000.0
2007-09-06 22:08:00,5.43519,5.43619,5.43488,5.43529,11000000.0
2007-09-06 22:09:00,5.4359,5.43637,5.43512,5.43547,10000000.0
2007-09-06 22:10:00,5.43547,5.43665,5.43547,5.43665,10000000.0
2007-09-06 22:11:00,5.43522,5.4364,5.43522,5.43551,18000000.0
2007-09-06 22:12:00,5.43575,5.43636,5.43566,5.43636,11000000.0
2007-09-06 22:13:00,5.43587,5.43618,5.43477,5.43618,14000000.0
2007-09-06 22:14:00,5.4349,5.43604,5.4349,5.43566,24000000.0
2007-09-06 22:15:00,5.43567,5.43631,5.43489,5.43545,13000000.0
2007-09-06 22:16:00,5.43561,5.4359,5.43468,5.4359,13000000.0
2007-09-06 22:17:00,5.43588,5.43588,5.43506,5.43587,8000000.0
2007-09-06 22:18:00,5.43519,5.43519,5.43427,5.43451,13000000.0
2007-09-06 22:19:00,5.43436,5.4352,5.43351,5.43351,14000000.0
2007-09-06 22:20:00,5.43421,5.43551,5.43354,5.43475,21000000.0
2007-09-06 22:21:00,5.43325,5.43466,5.43324,5.43353,13000000.0
2007-09-06 22:22:00,5.43218,5.43301,5.43173,5.43173,12000000.0
2007-09-06 22:23:00,5.43314,5.43332,5.43235,5.43287,18000000.0
2007-09-06 22:24:00,5.43219,5.43335,5.43209,5.43209,14000000.0
2007-09-06 22:25:00,5.43224,5.43378,5.43224,5.43378,13000000.0
2007-09-06 22:26:00,5.43259,5.43391,5.43259,5.43391,13000000.0
2007-09-06 22:27:00,5.43407,5.43438,5.43273,5.4337,16000000.0
2007-09-06 22:28:00,5.43299,5.43471,5.43299,5.43395,13000000.0
2007-09-06 22:29:00,5.43422,5.43444,5.43308,5.43392,21000000.0
2007-09-06 22:30:00,5.43432,5.4346,5.43303,5.4337,17000000.0
2007-09-06 22:31:00,5.4329,5.43482,5.4329,5.43448,10000000.0
2007-09-06 22:32:00,5.43335,5.43468,5.43335,5.43362,13000000.0
2007-09-06 22:33:00,5.43312,5.43361,5.43312,5.4335,13000000.0
2007-09-06 22:34:00,5.43386,5.4352,5.43386,5.43414,13000000.0
2007-09-06 22:35:00,5.43478,5.43497,5.43332,5.43464,19000000.0
2007-09-06 22:36:00,5.43464,5.43464,5.43326,5.43341,14000000.0
2007-09-06 22:37:00,5.43282,5.43432,5.43282,5.43392,17000000.0
2007-09-06 22:38:00,5.43458,5.43458,5.43323,5.4339,9000000.0
2007-09-06 22:39:00,5.43329,5.43399,5.43273,5.43276,20000000.0
2007-09-06 22:40:00,5.43372,5.43393,5.43218,5.43218,13000000.0
2007-09-06 22:41:00,5.4335,5.43393,5.43228,5.43289,13000000.0
2007-09-06 22:42:00,5.43246,5.43345,5.4324,5.43297,10000000.0
2007-09-06 22:43:00,5.43249,5.43321,5.43144,5.43205,15000000.0
2007-09-06 22:44:00,5.43243,5.43313,5.43199,5.43307,16000000.0
2007-09-06 22:45:00,5.432,5.43308,5.43187,5.43289,14000000.0
2007-09-06 22:46:00,5.43348,5.43348,5.43206,5.43269,12000000.0
2007-09-06 22:47:00,5.43238,5.43301,5.43181,5.43181,7000000.0
2007-09-06 22:48:00,5.43131,5.43274,5.43129,5.43268,16000000.0
2007-09-06 22:49:00,5.43316,5.43325,5.43174,5.43175,10000000.0
2007-09-06 22:50:00,5.43223,5.43324,5.43146,5.43324,15000000.0
2007-09-06 22:51:00,5.43205,5.43326,5.43129,5.43212,17000000.0
2007-09-06 22:52:00,5.43265,5.43388,5.43265,5.43364,10000000.0
2007-09-06 22:53:00,5.43406,5.43406,5.43215,5.43215,20000000.0
2007-09-06 22:54:00,5.43332,5.43379,5.43242,5.43291,10000000.0
2007-09-06 22:55:00,5.43223,5.43303,5.43211,5.43281,12000000.0
2007-09-06 22:56:00,5.43331,5.43399,5.43322,5.43336,9000000.0
2007-09-06 22:57:00,5.4331,5.4341,5.43251,5.43299,18000000.0
2007-09-06 22:58:00,5.43439,5.43439,5.43321,5.43344,13000000.0
2007-09-06 22:59:00,5.43335,5.43454,5.43256,5.43414,10000000.0
2007-09-06 23:00:00,5.43225,5.43374,5.43225,5.4329,17000000.0
2007-09-06 23:01:00,5.43336,5.43407,5.43259,5.43338,13000000.0
2007-09-06 23:02:00,5.43249,5.43303,5.43249,5.43303,7000000.0
2007-09-06 23:03:00,5.43321,5.43381,5.43259,5.43334,16000000.0
2007-09-06 23:04:00,5.43324,5.43349,5.43277,5.43349,12000000.0
2007-09-06 23:05:00,5.43328,5.43335,5.43315,5.43335,11000000.0
2007-09-06 23:06:00,5.43378,5.43411,5.43272,5.43308,11000000.0
2007-09-06 23:07:00,5.43434,5.43466,5.43331,5.43386,13000000.0
2007-09-06 23:08:00,5.43397,5.43448,5.43351,5.43417,20000000.0
2007-09-06 23:09:00,5.434,5.43477,5.43368,5.43371,16000000.0
2007-09-06 23:10:00,5.43419,5.43455,5.4333,5.4333,16000000.0
2007-09-06 23:11:00,5.43416,5.43446,5.43331,5.43365,10000000.0
2007-09-06 23:12:00,5.43295,5.43315,5.43295,5.43315,12000000.0
2007-09-06 23:13:00,5.433,5.43314,5.4329,5.43308,16000000.0
2007-09-06 23:14:00,5.43289,5.433,5.43281,5.43298,9000000.0
2007-09-06 23:15:00,5.43306,5.43307,5.43278,5.43278,9000000.0
2007-09-06 23:16:00,5.43432,5.43445,5.43311,5.43413,18000000.0
2007-09-06 23:17:00,5.4334,5.4334,5.43282,5.43282,8000000.0
2007-09-06 23:18:00,5.43345,5.43365,5.43345,5.43357,10000000.0
2007-09-06 23:19:00,5.43355,5.43378,5.43353,5.43355,9000000.0
2007-09-06 23:20:00,5.43355,5.43382,5.43355,5.43382,17000000.0
2007-09-06 23:21:00,5.43328,5.43395,5.43277,5.43395,11000000.0
2007-09-06 23:22:00,5.43324,5.43408,5.43268,5.43312,12000000.0
2007-09-06 23:23:00,5.43498,5.43512,5.4331,5.4331,12000000.0
2007-09-06 23:24:00,5.43372,5.43448,5.43322,5.43442,12000000.0
2007-09-06 23:25:00,5.43499,5.43499,5.43385,5.43425,9000000.0
2007-09-06 23:26:00,5.43348,5.43355,5.43335,5.43335,14000000.0
2007-09-06 23:27:00,5.4343,5.43439,5.43305,5.43305,17000000.0
2007-09-06 23:28:00,5.43291,5.43445,5.43291,5.43325,15000000.0
2007-09-06 23:29:00,5.43292,5.43381,5.43292,5.43332,11000000.0
2007-09-06 23:30:00,5.43397,5.43484,5.43308,5.4339,14000000.0
2007-09-06 23:31:00,5.43416,5.43437,5.43367,5.43371,7000000.0
2007-09-06 23:32:00,5.43385,5.43422,5.43243,5.43422,15000000.0
2007-09-06 23:33:00,5.43296,5.43324,5.43232,5.43294,7000000.0
2007-09-06 23:34:00,5.43319,5.43393,5.43296,5.43393,10000000.0
2007-09-06 23:35:00,5.43271,5.4338,5.43258,5.43263,12000000.0
2007-09-06 23:36:00,5.43297,5.43362,5.43272,5.43339,10000000.0
2007-09-06 23:37:00,5.43303,5.43312,5.43283,5.43283,14000000.0
2007-09-06 23:38:00,5.43302,5.4331,5.43196,5.43294,17000000.0
2007-09-06 23:39:00,5.43307,5.43349,5.43233,5.43349,9000000.0
2007-09-06 23:40:00,5.43281,5.43298,5.43231,5.43249,12000000.0
2007-09-06 23:41:00,5.43305,5.43305,5.43155,5.43206,9000000.0
2007-09-06 23:42:00,5.4328,5.43336,5.43197,5.43266,15000000.0
2007-09-06 23:43:00,5.43182,5.43308,5.43182,5.43278,13000000.0
2007-09-06 23:44:00,5.43294,5.43297,5.43166,5.43268,8000000.0
2007-09-06 23:45:00,5.43177,5.43316,5.43177,5.43281,12000000.0
2007-09-06 23:46:00,5.4322,5.43269,5.43118,5.43234,20000000.0
2007-09-06 23:47:00,5.43106,5.43248,5.43105,5.43105,19000000.0
2007-09-06 23:48:00,5.43195,5.43246,5.43147,5.43195,14000000.0
2007-09-06 23:49:00,5.43146,5.43147,5.43076,5.43076,12000000.0
2007-09-06 23:50:00,5.43201,5.43228,5.4313,5.43174,10000000.0
2007-09-06 23:51:00,5.43125,5.43263,5.43125,5.43219,14000000.0
2007-09-06 23:52:00,5.43151,5.43315,5.43151,5.43261,13000000.0
2007-09-06 23:53:00,5.43256,5.43301,5.43236,5.43283,16000000.0
2007-09-06 23:54:00,5.43275,5.43318,5.43203,5.4328,13000000.0
2007-09-06 23:55:00,5.43359,5.43359,5.43226,5.43238,16000000.0
2007-09-06 23:56:00,5.4323,5.43316,5.4323,5.43293,12000000.0
2007-09-06 23:57:00,5.43282,5.43344,5.43219,5.43314,14000000.0
2007-09-06 23:58:00,5.43259,5.43332,5.43251,5.43305,16000000.0
2007-09-06 23:59:00,5.4334,5.43385,5.43274,5.43332,12000000.0
2007-09-07 00:00:00,5.43264,5.43386,5.43264,5.43295,17000000.0
2007-09-07 00:01:00,5.43324,5.43356,5.43251,5.4331,12000000.0
2007-09-07 00:02:00,5.43362,5.43362,5.43263,5.43314,11000000.0
2007-09-07 00:03:00,5.43279,5.43319,5.43185,5.43185,7000000.0
2007-09-07 00:04:00,5.43294,5.43376,5.43268,5.43334,16000000.0
2007-09-07 00:05:00,5.43262,5.43365,5.43262,5.43351,17000000.0
2007-09-07 00:06:00,5.43294,5.43371,5.43294,5.43308,10000000.0
2007-09-07 00:07:00,5.43356,5.43384,5.43255,5.43294,19000000.0
2007-09-07 00:08:00,5.43358,5.4343,5.43344,5.43344,9000000.0
2007-09-07 00:09:00,5.43489,5.43489,5.4331,5.4331,19000000.0
2007-09-07 00:10:00,5.43463,5.43463,5.43337,5.43338,16000000.0
2007-09-07 00:11:00,5.43339,5.4339,5.43314,5.43376,9000000.0
2007-09-07 00:12:00,5.43327,5.43371,5.43327,5.43371,11000000.0
2007-09-07 00:13:00,5.43402,5.43454,5.43356,5.43378,8000000.0
2007-09-07 00:14:00,5.43315,5.43315,5.43295,5.43295,9000000.0
2007-09-07 00:15:00,5.43397,5.43435,5.4333,5.43412,15000000.0
2007-09-07 00:16:00,5.43388,5.43457,5.43351,5.43364,18000000.0
2007-09-07 00:17:00,5.4336,5.43375,5.43307,5.43307,21000000.0
2007-09-07 00:18:00,5.43379,5.43409,5.43295,5.43409,16000000.0
2007-09-07 00:19:00,5.43391,5.43513,5.43339,5.43513,12000000.0
2007-09-07 00:20:00,5.4348,5.4348,5.43324,5.434,13000000.0
2007-09-07 00:21:00,5.43415,5.43445,5.43371,5.4343,13000000.0
2007-09-07 00:22:00,5.43407,5.43452,5.4337,5.43398,13000000.0
2007-09-07 00:23:00,5.43308,5.43315,5.43295,5.43295,11000000.0
2007-09-07 00:24:00,5.43427,5.43435,5.43415,5.43435,10000000.0
2007-09-07 00:25:00,5.43441,5.43458,5.43427,5.4345,16000000.0
2007-09-07 00:26:00,5.43403,5.43409,5.43321,5.43372,13000000.0
2007-09-07 00:27:00,5.43307,5.43391,5.43216,5.43348,16000000.0
2007-09-07 00:28:00,5.4336,5.4338,5.43266,5.43321,13000000.0
2007-09-07 00:29:00,5.43296,5.4333,5.43276,5.43284,10000000.0
2007-09-07 00:30:00,5.43354,5.43354,5.43257,5.43353,15000000.0
2007-09-07 00:31:00,5.4331,5.43407,5.43269,5.43319,18000000.0
2007-09-07 00:32:00,5.4336,5.43384,5.43256,5.43349,14000000.0
2007-09-07 00:33:00,5.43377,5.43385,5.43365,5.43365,13000000.0
2007-09-07 00:34:00,5.4333,5.43375,5.43291,5.43342,11000000.0
2007-09-07 00:35:00,5.4337,5.43394,5.43301,5.43392,13000000.0
2007-09-07 00:36:00,5.43269,5.43336,5.43269,5.43291,12000000.0
2007-09-07 00:37:00,5.43285,5.43323,5.43248,5.43285,10000000.0
2007-09-07 00:38:00,5.43268,5.43379,5.43232,5.43379,11000000.0
2007-09-07 00:39:00,5.43298,5.43364,5.4317,5.43202,16000000.0
2007-09-07 00:40:00,5.43236,5.43286,5.43193,5.43241,10000000.0
2007-09-07 00:41:00,5.43144,5.43211,5.43144,5.43211,15000000.0
2007-09-07 00:42:00,5.43209,5.43282,5.43171,5.43193,10000000.0
2007-09-07 00:43:00,5.43231,5.43265,5.43118,5.43128,8000000.0
2007-09-07 00:44:00,5.43231,5.43277,5.43198,5.43198,7000000.0
2007-09-07 00:45:00,5.43276,5.43276,5.43183,5.43184,10000000.0
2007-09-07 00:46:00,5.43211,5.43292,5.43152,5.43205,18000000.0
2007-09-07 00:47:00,5.43164,5.43226,5.43154,5.43185,18000000.0
2007-09-07 00:48:00,5.43191,5.43248,5.43129,5.43142,15000000.0
2007-09-07 00:49:00,5.43196,5.43269,5.43115,5.43194,19000000.0
2007-09-07 00:50:00,5.43238,5.43243,5.43116,5.43173,15000000.0
2007-09-07 00:51:00,5.43174,5.43174,5.43126,5.43151,12000000.0
2007-09-07 00:52:00,5.43117,5.43237,5.43106,5.43151,15000000.0
2007-09-07 00:53:00,5.43147,5.43199,5.43091,5.43159,9000000.0
2007-09-07 00:54:00,5.43204,5.43238,5.43084,5.43184,17000000.0
2007-09-07 00:55:00,5.43103,5.43196,5.431,5.43147,11000000.0
2007-09-07 00:56:00,5.43151,5.43191,5.43085,5.43085,23000000.0
2007-09-07 00:57:00,5.43071,5.43129,5.43044,5.43044,11000000.0
2007-09-07 00:58:00,5.43113,5.43179,5.43089,5.43142,11000000.0
2007-09-07 00:59:00,5.43154,5.43184,5.43106,5.43114,11000000.0
2007-09-07 01:00:00,5.43154,5.43179,5.43071,5.4308,14000000.0
2007-09-07 01:01:00,5.43175,5.43223,5.43129,5.43223,9000000.0
2007-09-07 01:02:00,5.43171,5.43249,5.43126,5.43204,13000000.0
2007-09-07 01:03:00,5.43161,5.43174,5.43108,5.43108,18000000.0
2007-09-07 01:04:00,5.43206,5.43213,5.43188,5.43213,11000000.0
2007-09-07 01:05:00,5.43214,5.43265,5.43123,5.43215,13000000.0
2007-09-07 01:06:00,5.43234,5.43256,5.43144,5.43144,9000000.0
2007-09-07 01:07:00,5.43199,5.4328,5.43154,5.43216,15000000.0
2007-09-07 01:08:00,5.43118,5.43246,5.43118,5.43189,15000000.0
2007-09-07 01:09:00,5.43209,5.43228,5.43122,5.43158,14000000.0
2007-09-07 01:10:00,5.432,5.43266,5.43091,5.43113,13000000.0
2007-09-07 01:11:00,5.43061,5.43196,5.43061,5.43147,7000000.0
2007-09-07 01:12:00,5.43089,5.43168,5.43018,5.43103,17000000.0
2007-09-07 01:13:00,5.4302,5.43153,5.4302,5.4308,18000000.0
2007-09-07 01:14:00,5.43172,5.43179,5.4306,5.43132,14000000.0
2007-09-07 01:15:00,5.43166,5.43183,5.43046,5.43155,10000000.0
2007-09-07 01:16:00,5.43137,5.43369,5.43117,5.43261,18000000.0
2007-09-07 01:17:00,5.43193,5.43273,5.43146,5.43273,16000000.0
2007-09-07 01:18:00,5.43224,5.43277,5.43147,5.43277,13000000.0
2007-09-07 01:19:00,5.43241,5.4326,5.43157,5.43182,12000000.0
2007-09-07 01:20:00,5.43251,5.43284,5.43168,5.43229,15000000.0
2007-09-07 01:21:00,5.43241,5.43302,5.43209,5.43209,14000000.0
2007-09-07 01:22:00,5.43259,5.43277,5.43197,5.43273,13000000.0
2007-09-07 01:23:00,5.43188,5.43354,5.43188,5.43197,14000000.0
2007-09-07 01:24:00,5.4329,5.43325,5.43194,5.43286,15000000.0
2007-09-07 01:25:00,5.43258,5.43343,5.43173,5.43285,17000000.0
2007-09-07 01:26:00,5.43272,5.43316,5.43218,5.43225,14000000.0
2007-09-07 01:27:00,5.43251,5.43294,5.43194,5.43225,13000000.0
2007-09-07 01:28:00,5.43234,5.43251,5.43167,5.43167,9000000.0
2007-09-07 01:29:00,5.43257,5.43257,5.43214,5.43251,11000000.0
2007-09-07 01:30:00,5.43279,5.43293,5.43186,5.43232,20000000.0
2007-09-07 01:31:00,5.43274,5.43274,5.43126,5.43191,9000000.0
2007-09-07 01:32:00,5.4326,5.43263,5.43211,5.43229,7000000.0
2007-09-07 01:33:00,5.4327,5.4331,5.43161,5.43212,13000000.0
2007-09-07 01:34:00,5.43263,5.4332,5.43207,5.43307,10000000.0
2007-09-07 01:35:00,5.43285,5.43333,5.43214,5.43304,17000000.0
2007-09-07 01:36:00,5.43295,5.43348,5.4323,5.4324,16000000.0
2007-09-07 01:37:00,5.43194,5.43271,5.43194,5.43252,13000000.0
2007-09-07 01:38:00,5.43254,5.43317,5.43184,5.43184,15000000.0
2007-09-07 01:39:00,5.4326,5.4326,5.43216,5.43216,13000000.0
2007-09-07 01:40:00,5.43276,5.43295,5.4317,5.4317,14000000.0
2007-09-07 01:41:00,5.43262,5.43312,5.43184,5.4321,12000000.0
2007-09-07 01:42:00,5.43307,5.43316,5.43224,5.43252,14000000.0
2007-09-07 01:43:00,5.43325,5.43325,5.43188,5.43274,18000000.0
2007-09-07 01:44:00,5.43221,5.43298,5.43197,5.43298,12000000.0
2007-09-07 01:45:00,5.43253,5.43296,5.43184,5.43226,19000000.0
2007-09-07 01:46:00,5.43151,5.43291,5.43096,5.43136,15000000.0
2007-09-07 01:47:00,5.43159,5.43225,5.43118,5.43192,10000000.0
2007-09-07 01:48:00,5.43191,5.43267,5.43115,5.43267,14000000.0
2007-09-07 01:49:00,5.43218,5.43224,5.43096,5.43191,16000000.0
2007-09-07 01:50:00,5.43175,5.43233,5.4308,5.4322,18000000.0
2007-09-07 01:51:00,5.43163,5.43219,5.4314,5.4318,16000000.0
2007-09-07 01:52:00,5.43095,5.43115,5.43095,5.43095,10000000.0
2007-09-07 01:53:00,5.43229,5.43229,5.43098,5.43197,15000000.0
2007-09-07 01:54:00,5.4314,5.43201,5.43056,5.43201,14000000.0
2007-09-07 01:55:00,5.43142,5.43198,5.43142,5.4316,14000000.0
2007-09-07 01:56:00,5.43166,5.43166,5.43037,5.43124,8000000.0
2007-09-07 01:57:00,5.4313,5.43188,5.43085,5.43188,10000000.0
2007-09-07 01:58:00,5.43192,5.43243,5.43082,5.43243,21000000.0
2007-09-07 01:59:00,5.43191,5.43289,5.43146,5.43228,16000000.0
2007-09-07 02:00:00,5.43268,5.43268,5.43159,5.43189,11000000.0
2007-09-07 02:01:00,5.4327,5.43302,5.43205,5.43302,11000000.0
2007-09-07 02:02:00,5.43169,5.43339,5.43159,5.43242,13000000.0
2007-09-07 02:03:00,5.43295,5.43295,5.4324,5.4324,8000000.0
2007-09-07 02:04:00,5.43303,5.43455,5.43242,5.43368,18000000.0
2007-09-07 02:05:00,5.43259,5.43367,5.43259,5.43283,14000000.0
2007-09-07 02:06:00,5.43411,5.43414,5.4325,5.43414,18000000.0
2007-09-07 02:07:00,5.43376,5.43376,5.43288,5.43332,12000000.0
2007-09-07 02:08:00,5.43393,5.43456,5.43303,5.43425,12000000.0
2007-09-07 02:09:00,5.43384,5.43456,5.43365,5.43374,11000000.0
2007-09-07 02:10:00,5.43404,5.43411,5.43347,5.43372,10000000.0
2007-09-07 02:11:00,5.43357,5.4345,5.4333,5.4345,16000000.0
2007-09-07 02:12:00,5.43412,5.43485,5.43366,5.43485,17000000.0
2007-09-07 02:13:00,5.43363,5.43475,5.43363,5.43475,9000000.0
2007-09-07 02:14:00,5.43427,5.43447,5.43333,5.43407,16000000.0
2007-09-07 02:15:00,5.43435,5.43505,5.43344,5.43505,15000000.0
2007-09-07 02:16:00,5.43455,5.43522,5.43354,5.43396,16000000.0
2007-09-07 02:17:00,5.43415,5.43556,5.43382,5.4351,14000000.0
2007-09-07 02:18:00,5.43493,5.4352,5.43418,5.435,16000000.0
2007-09-07 02:19:00,5.43451,5.43512,5.43397,5.43512,11000000.0
2007-09-07 02:20:00,5.43424,5.43505,5.4341,5.4348,10000000.0
2007-09-07 02:21:00,5.43517,5.43517,5.43414,5.43419,18000000.0
2007-09-07 02:22:00,5.43527,5.43535,5.43387,5.43396,15000000.0
2007-09-07 02:23:00,5.43516,5.43591,5.43443,5.43545,16000000.0
2007-09-07 02:24:00,5.43551,5.4365,5.43505,5.4359,12000000.0
2007-09-07 02:25:00,5.43629,5.43629,5.4346,5.43521,18000000.0
2007-09-07 02:26:00,5.43511,5.43622,5.43473,5.43473,8000000.0
2007-09-07 02:27:00,5.43611,5.43656,5.43535,5.43598,12000000.0
2007-09-07 02:28:00,5.43597,5.43643,5.43564,5.43636,15000000.0
2007-09-07 02:29:00,5.43636,5.43637,5.43549,5.4359,15000000.0
2007-09-07 02:30:00,5.43598,5.43662,5.43548,5.43634,19000000.0
2007-09-07 02:31:00,5.43604,5.43631,5.43495,5.43495,13000000.0
2007-09-07 02:32:00,5.43572,5.43629,5.43524,5.43538,17000000.0
2007-09-07 02:33:00,5.43511,5.43618,5.43511,5.43618,10000000.0
2007-09-07 02:34:00,5.43383,5.43573,5.43274,5.43468,11000000.0
2007-09-07 02:35:00,5.43644,5.4365,5.43486,5.43558,14000000.0
2007-09-07 02:36:00,5.43533,5.43618,5.43484,5.43599,13000000.0
2007-09-07 02:37:00,5.43563,5.43593,5.43475,5.4353,9000000.0
2007-09-07 02:38:00,5.43528,5.43569,5.434,5.43434,12000000.0
2007-09-07 02:39:00,5.43462,5.4352,5.43423,5.4352,11000000.0
2007-09-07 02:40:00,5.43527,5.43605,5.43448,5.43595,19000000.0
2007-09-07 02:41:00,5.43542,5.43577,5.43456,5.4353,12000000.0
2007-09-07 02:42:00,5.43501,5.43559,5.43427,5.43427,11000000.0
2007-09-07 02:43:00,5.43606,5.43606,5.43523,5.43556,12000000.0
2007-09-07 02:44:00,5.43476,5.4359,5.43476,5.4359,9000000.0
2007-09-07 02:45:00,5.43736,5.43736,5.43542,5.43542,13000000.0
2007-09-07 02:46:00,5.43569,5.43695,5.43555,5.43555,11000000.0
2007-09-07 02:47:00,5.43561,5.43609,5.43531,5.43605,10000000.0
2007-09-07 02:48:00,5.43615,5.43639,5.43515,5.43558,11000000.0
2007-09-07 02:49:00,5.43528,5.43663,5.43528,5.43627,10000000.0
2007-09-07 02:50:00,5.43661,5.43694,5.43589,5.43694,17000000.0
2007-09-07 02:51:00,5.4363,5.43687,5.43585,5.43621,15000000.0
2007-09-07 02:52:00,5.43613,5.4368,5.43545,5.43627,13000000.0
2007-09-07 02:53:00,5.43642,5.43714,5.43554,5.43662,12000000.0
2007-09-07 02:54:00,5.43677,5.43696,5.43568,5.43696,13000000.0
2007-09-07 02:55:00,5.43574,5.4371,5.43558,5.43706,13000000.0
2007-09-07 02:56:00,5.43648,5.43689,5.43561,5.43678,13000000.0
2007-09-07 02:57:00,5.4364,5.43654,5.43515,5.43526,10000000.0
2007-09-07 02:58:00,5.43667,5.4368,5.43499,5.4363,15000000.0
2007-09-07 02:59:00,5.43673,5.43685,5.43546,5.43598,12000000.0
2007-09-07 03:00:00,5.43692,5.43692,5.436,5.43644,17000000.0
2007-09-07 03:01:00,5.43691,5.43691,5.43536,5.43645,9000000.0
2007-09-07 03:02:00,5.43598,5.43598,5.43537,5.43572,15000000.0
2007-09-07 03:03:00,5.43513,5.43618,5.43513,5.43603,14000000.0
2007-09-07 03:04:00,5.43585,5.43646,5.43516,5.43548,11000000.0
2007-09-07 03:05:00,5.43573,5.43623,5.4353,5.43578,12000000.0
2007-09-07 03:06:00,5.43597,5.43643,5.43516,5.43607,12000000.0
2007-09-07 03:07:00,5.43571,5.43606,5.43506,5.43506,18000000.0
2007-09-07 03:08:00,5.43533,5.43622,5.43522,5.43598,9000000.0
2007-09-07 03:09:00,5.43544,5.43589,5.43483,5.435,9000000.0
2007-09-07 03:10:00,5.43631,5.43641,5.435,5.43559,11000000.0
2007-09-07 03:11:00,5.43678,5.43732,5.43553,5.43633,16000000.0
2007-09-07 03:12:00,5.43715,5.43715,5.4361,5.4363,8000000.0
2007-09-07 03:13:00,5.43697,5.43697,5.4354,5.4354,12000000.0
2007-09-07 03:14:00,5.43637,5.43667,5.43543,5.43543,16000000.0
2007-09-07 03:15:00,5.43565,5.4369,5.43539,5.43639,10000000.0
2007-09-07 03:16:00,5.43606,5.43655,5.43549,5.43639,16000000.0
2007-09-07 03:17:00,5.43609,5.43653,5.43531,5.43617,16000000.0
2007-09-07 03:18:00,5.436,5.43688,5.43583,5.43607,9000000.0
2007-09-07 03:19:00,5.43587,5.43686,5.43587,5.43686,10000000.0
2007-09-07 03:20:00,5.43715,5.43715,5.43537,5.43537,20000000.0
2007-09-07 03:21:00,5.43562,5.43622,5.43519,5.43604,18000000.0
2007-09-07 03:22:00,5.43573,5.43639,5.43508,5.43598,15000000.0
2007-09-07 03:23:00,5.43617,5.43681,5.4356,5.4356,15000000.0
2007-09-07 03:24:00,5.43665,5.43665,5.43533,5.43581,12000000.0
2007-09-07 03:25:00,5.43676,5.43676,5.43558,5.43617,15000000.0
2007-09-07 03:26:00,5.4369,5.43738,5.43589,5.43674,19000000.0
2007-09-07 03:27:00,5.43718,5.43806,5.43665,5.43806,8000000.0
2007-09-07 03:28:00,5.43669,5.43806,5.43669,5.43771,13000000.0
2007-09-07 03:29:00,5.43783,5.43846,5.43699,5.43801,9000000.0
2007-09-07 03:30:00,5.43818,5.43948,5.43814,5.43948,17000000.0
2007-09-07 03:31:00,5.43866,5.43914,5.43793,5.43883,7000000.0
2007-09-07 03:32:00,5.43845,5.43911,5.43765,5.43835,15000000.0
2007-09-07 03:33:00,5.43795,5.43933,5.43795,5.43848,14000000.0
2007-09-07 03:34:00,5.4385,5.4389,5.43785,5.43814,13000000.0
2007-09-07 03:35:00,5.43933,5.43933,5.43802,5.43869,9000000.0
2007-09-07 03:36:00,5.43852,5.43943,5.43784,5.4386,13000000.0
2007-09-07 03:37:00,5.43866,5.43945,5.438,5.43882,13000000.0
2007-09-07 03:38:00,5.43869,5.43939,5.43869,5.43939,14000000.0
2007-09-07 03:39:00,5.43858,5.43923,5.43806,5.43923,11000000.0
2007-09-07 03:40:00,5.43853,5.43891,5.43733,5.43875,12000000.0
2007-09-07 03:41:00,5.4389,5.4395,5.43781,5.43934,19000000.0
2007-09-07 03:42:00,5.43835,5.43862,5.43802,5.43862,10000000.0
2007-09-07 03:43:00,5.43838,5.43902,5.43763,5.43812,12000000.0
2007-09-07 03:44:00,5.43804,5.43898,5.43692,5.43692,12000000.0
2007-09-07 03:45:00,5.43861,5.43861,5.43734,5.43755,14000000.0
2007-09-07 03:46:00,5.43808,5.43877,5.43742,5.43754,13000000.0
2007-09-07 03:47:00,5.43771,5.4386,5.43755,5.43827,9000000.0
2007-09-07 03:48:00,5.43766,5.43808,5.4374,5.4378,8000000.0
2007-09-07 03:49:00,5.43786,5.43859,5.43748,5.4379,19000000.0
2007-09-07 03:50:00,5.43745,5.43865,5.43745,5.43823,12000000.0
2007-09-07 03:51:00,5.43901,5.43901,5.43751,5.43754,15000000.0
2007-09-07 03:52:00,5.43802,5.43897,5.4378,5.43834,11000000.0
2007-09-07 03:53:00,5.4391,5.43911,5.43783,5.43831,12000000.0
2007-09-07 03:54:00,5.43905,5.43905,5.4376,5.43825,12000000.0
2007-09-07 03:55:00,5.43885,5.43885,5.43787,5.4386,12000000.0
2007-09-07 03:56:00,5.43888,5.43906,5.4381,5.4384,14000000.0
2007-09-07 03:57:00,5.43904,5.43904,5.43792,5.43846,15000000.0
2007-09-07 03:58:00,5.43819,5.43916,5.43819,5.4387,12000000.0
2007-09-07 03:59:00,5.43825,5.43825,5.43762,5.43772,17000000.0
2007-09-07 04:00:00,5.43958,5.43958,5.43817,5.43852,14000000.0
2007-09-07 04:01:00,5.43837,5.439,5.43785,5.43785,13000000.0
2007-09-07 04:02:00,5.4389,5.43938,5.43779,5.43938,16000000.0
2007-09-07 04:03:00,5.43812,5.43876,5.43788,5.4384,14000000.0
2007-09-07 04:04:00,5.43868,5.43915,5.43815,5.43863,19000000.0
2007-09-07 04:05:00,5.43886,5.44034,5.43869,5.43993,12000000.0
2007-09-07 04:06:00,5.43984,5.44101,5.43984,5.44048,18000000.0
2007-09-07 04:07:00,5.44099,5.44166,5.44041,5.44159,16000000.0
2007-09-07 04:08:00,5.44065,5.44158,5.44034,5.44108,8000000.0
2007-09-07 04:09:00,5.44077,5.44199,5.44023,5.44069,13000000.0
2007-09-07 04:10:00,5.44115,5.44129,5.43957,5.43957,14000000.0
2007-09-07 04:11:00,5.44113,5.44234,5.44002,5.44077,18000000.0
2007-09-07 04:12:00,5.44138,5.44239,5.4407,5.44239,10000000.0
2007-09-07 04:13:00,5.44216,5.44216,5.44032,5.44032,14000000.0
2007-09-07 04:14:00,5.4413,5.44157,5.44036,5.44101,20000000.0
2007-09-07 04:15:00,5.44103,5.44147,5.44022,5.44043,14000000.0
2007-09-07 04:16:00,5.44173,5.44217,5.44086,5.44151,15000000.0
2007-09-07 04:17:00,5.44079,5.44218,5.44079,5.44097,22000000.0
2007-09-07 04:18:00,5.44218,5.44218,5.44101,5.44143,17000000.0
2007-09-07 04:19:00,5.44121,5.44144,5.44045,5.44144,12000000.0
2007-09-07 04:20:00,5.44005,5.44005,5.4359,5.43773,17000000.0
2007-09-07 04:21:00,5.43813,5.44076,5.43811,5.44029,13000000.0
2007-09-07 04:22:00,5.44022,5.44132,5.44006,5.44065,14000000.0
2007-09-07 04:23:00,5.44135,5.44135,5.43998,5.4404,9000000.0
2007-09-07 04:24:00,5.4409,5.4409,5.44012,5.44015,9000000.0
2007-09-07 04:25:00,5.44102,5.44133,5.44004,5.44093,13000000.0
2007-09-07 04:26:00,5.44132,5.44185,5.44003,5.44025,12000000.0
2007-09-07 04:27:00,5.44166,5.44201,5.44048,5.44093,16000000.0
2007-09-07 04:28:00,5.44178,5.44213,5.44069,5.44074,11000000.0
2007-09-07 04:29:00,5.44204,5.4424,5.44114,5.4424,20000000.0
2007-09-07 04:30:00,5.44113,5.44169,5.44025,5.44077,16000000.0
2007-09-07 04:31:00,5.44131,5.4424,5.44084,5.4424,12000000.0
2007-09-07 04:32:00,5.44148,5.4434,5.44148,5.44255,11000000.0
2007-09-07 04:33:00,5.4423,5.44338,5.4417,5.44245,14000000.0
2007-09-07 04:34:00,5.44201,5.44273,5.44122,5.44135,11000000.0
2007-09-07 04:35:00,5.4419,5.44332,5.44152,5.44157,14000000.0
2007-09-07 04:36:00,5.4423,5.4429,5.44116,5.44228,11000000.0
2007-09-07 04:37:00,5.4427,5.4427,5.44102,5.44171,15000000.0
2007-09-07 04:38:00,5.44234,5.44277,5.4415,5.4427,7000000.0
2007-09-07 04:39:00,5.44195,5.44277,5.44099,5.44222,19000000.0
2007-09-07 04:40:00,5.44259,5.44271,5.44174,5.44256,14000000.0
2007-09-07 04:41:00,5.44331,5.44364,5.44161,5.4434,12000000.0
2007-09-07 04:42:00,5.44179,5.44306,5.44165,5.44193,11000000.0
2007-09-07 04:43:00,5.44156,5.44321,5.44155,5.44216,15000000.0
2007-09-07 04:44:00,5.44281,5.44281,5.44202,5.44202,13000000.0
2007-09-07 04:45:00,5.44198,5.44261,5.4411,5.44171,19000000.0
2007-09-07 04:46:00,5.44126,5.44218,5.44066,5.44163,14000000.0
2007-09-07 04:47:00,5.44155,5.44203,5.44107,5.44201,7000000.0
2007-09-07 04:48:00,5.44136,5.44247,5.44124,5.44173,14000000.0
2007-09-07 04:49:00,5.4422,5.4423,5.44117,5.44164,12000000.0
2007-09-07 04:50:00,5.4416,5.44238,5.44154,5.44192,9000000.0
2007-09-07 04:51:00,5.44162,5.4424,5.44107,5.44217,16000000.0
2007-09-07 04:52:00,5.44135,5.4421,5.44085,5.44152,14000000.0
2007-09-07 04:53:00,5.44185,5.44199,5.44014,5.44199,12000000.0
2007-09-07 04:54:00,5.44138,5.44257,5.44107,5.44128,9000000.0
2007-09-07 04:55:00,5.44169,5.44255,5.44123,5.44216,19000000.0
2007-09-07 04:56:00,5.44194,5.44204,5.4408,5.44127,17000000.0
2007-09-07 04:57:00,5.44147,5.44211,5.44045,5.44097,15000000.0
2007-09-07 04:58:00,5.44159,5.4419,5.44058,5.44108,7000000.0
2007-09-07 04:59:00,5.44119,5.44207,5.44081,5.44207,10000000.0
2007-09-07 05:00:00,5.44054,5.44175,5.44006,5.44073,19000000.0
2007-09-07 05:01:00,5.44117,5.44162,5.44052,5.44162,8000000.0
2007-09-07 05:02:00,5.44048,5.4415,5.44047,5.4415,8000000.0
2007-09-07 05:03:00,5.44138,5.44143,5.44054,5.44054,13000000.0
2007-09-07 05:04:00,5.44127,5.4416,5.43988,5.43988,16000000.0
2007-09-07 05:05:00,5.44097,5.44163,5.44037,5.44045,17000000.0
2007-09-07 05:06:00,5.44135,5.44135,5.4403,5.4403,15000000.0
2007-09-07 05:07:00,5.44104,5.44123,5.44033,5.44083,9000000.0
2007-09-07 05:08:00,5.441,5.44141,5.44054,5.44111,14000000.0
2007-09-07 05:09:00,5.44048,5.44183,5.44048,5.4416,15000000.0
2007-09-07 05:10:00,5.44009,5.441,5.44004,5.44036,13000000.0
2007-09-07 05:11:00,5.4413,5.44173,5.44057,5.44151,13000000.0
2007-09-07 05:12:00,5.44149,5.44158,5.44012,5.44117,15000000.0
2007-09-07 05:13:00,5.44069,5.44107,5.44062,5.44079,14000000.0
2007-09-07 05:14:00,5.44143,5.44152,5.44054,5.44098,13000000.0
2007-09-07 05:15:00,5.44113,5.44156,5.44075,5.4408,15000000.0
2007-09-07 05:16:00,5.44093,5.4414,5.44031,5.4414,12000000.0
2007-09-07 05:17:00,5.44126,5.44175,5.4405,5.44093,13000000.0
2007-09-07 05:18:00,5.44055,5.44168,5.44003,5.44168,14000000.0
2007-09-07 05:19:00,5.44068,5.44186,5.44068,5.4412,9000000.0
2007-09-07 05:20:00,5.44182,5.44189,5.44064,5.44112,12000000.0
2007-09-07 05:21:00,5.44217,5.44235,5.44086,5.44086,9000000.0
2007-09-07 05:22:00,5.44242,5.44242,5.44143,5.44222,13000000.0
2007-09-07 05:23:00,5.44241,5.44267,5.44102,5.44193,9000000.0
2007-09-07 05:24:00,5.44148,5.44226,5.44124,5.44161,13000000.0
2007-09-07 05:25:00,5.44134,5.4424,5.4412,5.44183,10000000.0
2007-09-07 05:26:00,5.4418,5.44185,5.44113,5.44113,11000000.0
2007-09-07 05:27:00,5.44104,5.44203,5.44075,5.44111,20000000.0
2007-09-07 05:28:00,5.44102,5.44131,5.44049,5.44104,11000000.0
2007-09-07 05:29:00,5.44092,5.44172,5.4405,5.4405,8000000.0
2007-09-07 05:30:00,5.44128,5.442,5.44096,5.44127,13000000.0
2007-09-07 05:31:00,5.44153,5.44262,5.44153,5.44193,12000000.0
2007-09-07 05:32:00,5.44185,5.44235,5.44067,5.44067,14000000.0
2007-09-07 05:33:00,5.44236,5.44236,5.44153,5.44201,10000000.0
2007-09-07 05:34:00,5.44219,5.44237,5.4413,5.44138,14000000.0
2007-09-07 05:35:00,5.44165,5.44261,5.44165,5.44261,16000000.0
2007-09-07 05:36:00,5.4421,5.4421,5.44106,5.44106,11000000.0
2007-09-07 05:37:00,5.44145,5.44207,5.44078,5.44081,14000000.0
2007-09-07 05:38:00,5.44131,5.44189,5.44075,5.44111,12000000.0
2007-09-07 05:39:00,5.44104,5.44135,5.44086,5.44086,16000000.0
2007-09-07 05:40:00,5.44115,5.44175,5.44069,5.44145,15000000.0
2007-09-07 05:41:00,5.44097,5.44121,5.44093,5.44102,11000000.0
2007-09-07 05:42:00,5.44115,5.44135,5.44115,5.44128,20000000.0
2007-09-07 05:43:00,5.44125,5.4413,5.441,5.44125,13000000.0
2007-09-07 05:44:00,5.4405,5.44156,5.4405,5.44093,10000000.0
2007-09-07 05:45:00,5.44083,5.4419,5.44074,5.44107,9000000.0
2007-09-07 05:46:00,5.44133,5.44176,5.44046,5.44074,24000000.0
2007-09-07 05:47:00,5.44018,5.4403,5.44002,5.44005,16000000.0
2007-09-07 05:48:00,5.44008,5.44163,5.43991,5.44123,8000000.0
2007-09-07 05:49:00,5.44115,5.44135,5.43976,5.43976,7000000.0
2007-09-07 05:50:00,5.44128,5.44143,5.44008,5.44105,11000000.0
2007-09-07 05:51:00,5.44132,5.44132,5.44017,5.4409,18000000.0
2007-09-07 05:52:00,5.44125,5.44142,5.44026,5.44055,9000000.0
2007-09-07 05:53:00,5.44085,5.44126,5.43987,5.44019,15000000.0
2007-09-07 05:54:00,5.44061,5.44114,5.43972,5.44022,14000000.0
2007-09-07 05:55:00,5.44016,5.44141,5.4399,5.44071,15000000.0
2007-09-07 05:56:00,5.44141,5.44145,5.44007,5.44145,23000000.0
2007-09-07 05:57:00,5.44019,5.44195,5.44019,5.44195,17000000.0
2007-09-07 05:58:00,5.44165,5.44185,5.44165,5.44185,11000000.0
2007-09-07 05:59:00,5.44128,5.44201,5.4403,5.44076,13000000.0
2007-09-07 06:00:00,5.4425,5.4425,5.44107,5.44197,18000000.0
2007-09-07 06:01:00,5.44197,5.44259,5.44153,5.44228,9000000.0
2007-09-07 06:02:00,5.442,5.44231,5.4414,5.44229,16000000.0
2007-09-07 06:03:00,5.44268,5.44274,5.44174,5.44219,12000000.0
2007-09-07 06:04:00,5.44236,5.44236,5.44193,5.44193,17000000.0
2007-09-07 06:05:00,5.44291,5.44319,5.44224,5.44268,11000000.0
2007-09-07 06:06:00,5.44318,5.44318,5.4414,5.44208,14000000.0
2007-09-07 06:07:00,5.4427,5.44358,5.44184,5.44184,13000000.0
2007-09-07 06:08:00,5.4429,5.44318,5.44203,5.44273,13000000.0
2007-09-07 06:09:00,5.44307,5.44307,5.44168,5.44261,11000000.0
2007-09-07 06:10:00,5.44204,5.44286,5.4417,5.4417,8000000.0
2007-09-07 06:11:00,5.44295,5.44356,5.44174,5.44222,17000000.0
2007-09-07 06:12:00,5.44222,5.44288,5.4421,5.44257,13000000.0
2007-09-07 06:13:00,5.44244,5.44305,5.44194,5.44246,13000000.0
2007-09-07 06:14:00,5.44295,5.44305,5.44234,5.44234,11000000.0
2007-09-07 06:15:00,5.44227,5.44297,5.44202,5.44221,16000000.0
2007-09-07 06:16:00,5.44218,5.44297,5.44175,5.44195,13000000.0
2007-09-07 06:17:00,5.44182,5.44182,5.44148,5.44151,18000000.0
2007-09-07 06:18:00,5.44225,5.44225,5.44205,5.44205,11000000.0
2007-09-07 06:19:00,5.44184,5.44232,5.44163,5.44185,7000000.0
2007-09-07 06:20:00,5.44124,5.44195,5.44114,5.44195,17000000.0
2007-09-07 06:21:00,5.44158,5.4421,5.44105,5.44199,13000000.0
2007-09-07 06:22:00,5.44192,5.44238,5.44118,5.44198,19000000.0
2007-09-07 06:23:00,5.44234,5.44258,5.44139,5.4423,19000000.0
2007-09-07 06:24:00,5.4424,5.44255,5.44147,5.44255,20000000.0
2007-09-07 06:25:00,5.44181,5.44254,5.44136,5.44254,8000000.0
2007-09-07 06:26:00,5.44258,5.44319,5.44161,5.44305,19000000.0
2007-09-07 06:27:00,5.44216,5.44247,5.4411,5.4411,12000000.0
2007-09-07 06:28:00,5.44208,5.44245,5.44147,5.44166,10000000.0
2007-09-07 06:29:00,5.44257,5.44262,5.44094,5.44094,10000000.0
2007-09-07 06:30:00,5.44182,5.44182,5.44117,5.44145,12000000.0
2007-09-07 06:31:00,5.44189,5.44212,5.44108,5.44212,15000000.0
2007-09-07 06:32:00,5.44183,5.44198,5.4409,5.4409,11000000.0
2007-09-07 06:33:00,5.44203,5.44232,5.44073,5.44073,13000000.0
2007-09-07 06:34:00,5.44153,5.44177,5.44111,5.44134,7000000.0
2007-09-07 06:35:00,5.44135,5.44198,5.44096,5.44096,11000000.0
2007-09-07 06:36:00,5.44133,5.44165,5.44049,5.44089,7000000.0
2007-09-07 06:37:00,5.44149,5.4424,5.4412,5.4424,9000000.0
2007-09-07 06:38:00,5.44165,5.44273,5.44113,5.44273,11000000.0
2007-09-07 06:39:00,5.44202,5.44206,5.44119,5.44126,14000000.0
2007-09-07 06:40:00,5.44199,5.44239,5.4411,5.44176,12000000.0
2007-09-07 06:41:00,5.44164,5.44204,5.4409,5.4409,17000000.0
2007-09-07 06:42:00,5.44148,5.44223,5.4413,5.44143,13000000.0
2007-09-07 06:43:00,5.44321,5.44329,5.44121,5.44139,11000000.0
2007-09-07 06:44:00,5.44156,5.44289,5.44156,5.44156,15000000.0
2007-09-07 06:45:00,5.4427,5.44301,5.44139,5.44139,10000000.0
2007-09-07 06:46:00,5.44212,5.44292,5.44186,5.44257,14000000.0
2007-09-07 06:47:00,5.44262,5.44304,5.4422,5.44242,10000000.0
2007-09-07 06:48:00,5.44246,5.44388,5.44246,5.44309,13000000.0
2007-09-07 06:49:00,5.44207,5.44319,5.44195,5.44233,15000000.0
2007-09-07 06:50:00,5.44212,5.44287,5.44176,5.44287,16000000.0
2007-09-07 06:51:00,5.44326,5.44327,5.44196,5.44288,14000000.0
2007-09-07 06:52:00,5.44226,5.44385,5.44195,5.44316,10000000.0
2007-09-07 06:53:00,5.44255,5.44314,5.44178,5.44234,12000000.0
2007-09-07 06:54:00,5.44248,5.44248,5.44144,5.44144,14000000.0
2007-09-07 06:55:00,5.44243,5.44313,5.44185,5.44299,18000000.0
2007-09-07 06:56:00,5.44298,5.44335,5.44204,5.44248,19000000.0
2007-09-07 06:57:00,5.44278,5.44287,5.44178,5.44205,8000000.0
2007-09-07 06:58:00,5.44194,5.44282,5.44188,5.44245,10000000.0
2007-09-07 06:59:00,5.44186,5.4419,5.44168,5.44179,17000000.0
2007-09-07 07:00:00,5.44267,5.44327,5.44177,5.44321,11000000.0
2007-09-07 07:01:00,5.4429,5.44316,5.44248,5.44306,11000000.0
2007-09-07 07:02:00,5.44293,5.4434,5.44203,5.44243,13000000.0
2007-09-07 07:03:00,5.4439,5.4439,5.44279,5.44279,12000000.0
2007-09-07 07:04:00,5.44282,5.44327,5.44236,5.4425,18000000.0
2007-09-07 07:05:00,5.44272,5.44305,5.44201,5.44228,12000000.0
2007-09-07 07:06:00,5.44212,5.44256,5.44081,5.4416,15000000.0
2007-09-07 07:07:00,5.44141,5.44253,5.44136,5.44253,11000000.0
2007-09-07 07:08:00,5.44227,5.44227,5.44065,5.4413,9000000.0
2007-09-07 07:09:00,5.44118,5.44128,5.44019,5.4406,15000000.0
2007-09-07 07:10:00,5.44115,5.44115,5.44017,5.44017,19000000.0
2007-09-07 07:11:00,5.44141,5.44143,5.44045,5.44113,9000000.0
2007-09-07 07:12:00,5.44087,5.44129,5.44025,5.44098,12000000.0
2007-09-07 07:13:00,5.44089,5.44157,5.44014,5.44014,19000000.0
2007-09-07 07:14:00,5.44107,5.44163,5.44053,5.44076,8000000.0
2007-09-07 07:15:00,5.44105,5.44123,5.44016,5.44016,16000000.0
2007-09-07 07:16:00,5.44123,5.44123,5.43998,5.44083,18000000.0
2007-09-07 07:17:00,5.44036,5.44129,5.44036,5.44121,22000000.0
2007-09-07 07:18:00,5.4416,5.4419,5.44006,5.44158,16000000.0
2007-09-07 07:19:00,5.44164,5.44197,5.44053,5.44121,17000000.0
2007-09-07 07:20:00,5.44218,5.44264,5.44142,5.44205,14000000.0
2007-09-07 07:21:00,5.44183,5.44331,5.44138,5.44268,16000000.0
2007-09-07 07:22:00,5.44299,5.44308,5.44139,5.44308,14000000.0
2007-09-07 07:23:00,5.44143,5.44306,5.44143,5.44199,17000000.0
2007-09-07 07:24:00,5.44292,5.44292,5.44194,5.44225,9000000.0
2007-09-07 07:25:00,5.44255,5.44276,5.44149,5.44149,13000000.0
2007-09-07 07:26:00,5.44238,5.44299,5.44181,5.44215,13000000.0
2007-09-07 07:27:00,5.44189,5.44286,5.44174,5.44286,7000000.0
2007-09-07 07:28:00,5.44222,5.44264,5.44136,5.44136,18000000.0
2007-09-07 07:29:00,5.44254,5.44254,5.44171,5.44171,8000000.0
2007-09-07 07:30:00,5.44271,5.44288,5.44162,5.44286,16000000.0
2007-09-07 07:31:00,5.4418,5.44358,5.4418,5.44358,15000000.0
2007-09-07 07:32:00,5.4434,5.44348,5.44202,5.44308,13000000.0
2007-09-07 07:33:00,5.44279,5.44324,5.44204,5.44204,8000000.0
2007-09-07 07:34:00,5.44263,5.44324,5.44199,5.44267,11000000.0
2007-09-07 07:35:00,5.44298,5.44371,5.44255,5.44371,16000000.0
2007-09-07 07:36:00,5.44338,5.44338,5.44225,5.44308,11000000.0
2007-09-07 07:37:00,5.44322,5.44323,5.44208,5.44323,17000000.0
2007-09-07 07:38:00,5.44328,5.44355,5.4416,5.4416,9000000.0
2007-09-07 07:39:00,5.44235,5.44236,5.4405,5.4405,12000000.0
2007-09-07 07:40:00,5.4414,5.44178,5.44022,5.4403,14000000.0
2007-09-07 07:41:00,5.4412,5.44161,5.44047,5.44068,14000000.0
2007-09-07 07:42:00,5.44082,5.4414,5.44057,5.44057,8000000.0
2007-09-07 07:43:00,5.4406,5.44149,5.43969,5.44109,15000000.0
2007-09-07 07:44:00,5.44153,5.44166,5.44042,5.44166,13000000.0
2007-09-07 07:45:00,5.44049,5.44183,5.44033,5.44035,19000000.0
2007-09-07 07:46:00,5.44144,5.44165,5.44057,5.44141,11000000.0
2007-09-07 07:47:00,5.44158,5.44231,5.44038,5.44171,16000000.0
2007-09-07 07:48:00,5.44149,5.44149,5.43988,5.43988,9000000.0
2007-09-07 07:49:00,5.44098,5.44098,5.44011,5.44082,11000000.0
2007-09-07 07:50:00,5.44058,5.44058,5.43885,5.43994,11000000.0
2007-09-07 07:51:00,5.43939,5.44045,5.43913,5.43949,13000000.0
2007-09-07 07:52:00,5.4406,5.44062,5.43933,5.44062,14000000.0
2007-09-07 07:53:00,5.44049,5.44063,5.43979,5.43988,10000000.0
2007-09-07 07:54:00,5.44067,5.44102,5.4394,5.44044,17000000.0
2007-09-07 07:55:00,5.43931,5.44034,5.43913,5.43913,10000000.0
2007-09-07 07:56:00,5.4389,5.43955,5.43857,5.43857,11000000.0
2007-09-07 07:57:00,5.43924,5.44101,5.43924,5.43951,11000000.0
2007-09-07 07:58:00,5.44045,5.44083,5.4388,5.4388,24000000.0
2007-09-07 07:59:00,5.43989,5.44,5.43919,5.43933,11000000.0
2007-09-07 08:00:00,5.4391,5.44047,5.4391,5.43951,14000000.0
2007-09-07 08:01:00,5.43994,5.44037,5.4384,5.4403,15000000.0
2007-09-07 08:02:00,5.44004,5.44051,5.43874,5.43994,16000000.0
2007-09-07 08:03:00,5.43889,5.44031,5.43889,5.43996,10000000.0
2007-09-07 08:04:00,5.43908,5.44082,5.43878,5.43908,13000000.0
2007-09-07 08:05:00,5.43979,5.441,5.43938,5.4402,18000000.0
2007-09-07 08:06:00,5.44108,5.44108,5.43958,5.44081,14000000.0
2007-09-07 08:07:00,5.43985,5.44067,5.43951,5.44048,11000000.0
2007-09-07 08:08:00,5.44004,5.44082,5.43913,5.43913,19000000.0
2007-09-07 08:09:00,5.43917,5.44041,5.43893,5.43893,9000000.0
2007-09-07 08:10:00,5.44005,5.44005,5.43895,5.4392,8000000.0
2007-09-07 08:11:00,5.44034,5.44064,5.43885,5.43978,16000000.0
2007-09-07 08:12:00,5.44042,5.44042,5.43832,5.43961,16000000.0
2007-09-07 08:13:00,5.43931,5.44038,5.43875,5.43939,15000000.0
2007-09-07 08:14:00,5.44029,5.44031,5.43918,5.43919,15000000.0
2007-09-07 08:15:00,5.44029,5.44032,5.43878,5.43923,14000000.0
2007-09-07 08:16:00,5.44057,5.44057,5.43911,5.43911,14000000.0
2007-09-07 08:17:00,5.44069,5.44069,5.43915,5.43915,15000000.0
2007-09-07 08:18:00,5.43994,5.4401,5.43926,5.43963,11000000.0
2007-09-07 08:19:00,5.43935,5.44018,5.43893,5.43915,16000000.0
2007-09-07 08:20:00,5.44061,5.44061,5.43964,5.43964,17000000.0
2007-09-07 08:21:00,5.44014,5.44018,5.43913,5.4394,15000000.0
2007-09-07 08:22:00,5.4399,5.44002,5.4385,5.4385,8000000.0
2007-09-07 08:23:00,5.4396,5.43984,5.43866,5.43938,15000000.0
2007-09-07 08:24:00,5.43932,5.44034,5.43893,5.43937,8000000.0
2007-09-07 08:25:00,5.4411,5.44143,5.43953,5.44019,17000000.0
2007-09-07 08:26:00,5.44135,5.44135,5.44013,5.4406,14000000.0
2007-09-07 08:27:00,5.44129,5.44129,5.44025,5.44105,9000000.0
2007-09-07 08:28:00,5.44003,5.44072,5.43961,5.44072,11000000.0
2007-09-07 08:29:00,5.44097,5.4414,5.43952,5.44028,15000000.0
2007-09-07 08:30:00,5.44107,5.44107,5.43986,5.44057,10000000.0
2007-09-07 08:31:00,5.44064,5.44087,5.43951,5.44061,17000000.0
2007-09-07 08:32:00,5.43981,5.44094,5.4395,5.43994,20000000.0
2007-09-07 08:33:00,5.44087,5.4409,5.44,5.44051,7000000.0
2007-09-07 08:34:00,5.4407,5.4407,5.43914,5.43914,8000000.0
2007-09-07 08:35:00,5.43989,5.44163,5.43949,5.44128,19000000.0
2007-09-07 08:36:00,5.4409,5.44107,5.43968,5.44023,14000000.0
2007-09-07 08:37:00,5.44052,5.44077,5.43987,5.4402,12000000.0
2007-09-07 08:38:00,5.44064,5.44064,5.43924,5.4394,13000000.0
2007-09-07 08:39:00,5.43984,5.44149,5.43889,5.44,14000000.0
2007-09-07 08:40:00,5.43952,5.44079,5.43928,5.43953,12000000.0
2007-09-07 08:41:00,5.44039,5.44102,5.43984,5.44073,11000000.0
2007-09-07 08:42:00,5.44095,5.44152,5.43968,5.44072,18000000.0
2007-09-07 08:43:00,5.43988,5.44156,5.4398,5.44156,8000000.0
2007-09-07 08:44:00,5.44116,5.4412,5.43952,5.44002,12000000.0
2007-09-07 08:45:00,5.4401,5.44091,5.4394,5.43995,20000000.0
2007-09-07 08:46:00,5.44062,5.44137,5.4399,5.44137,10000000.0
2007-09-07 08:47:00,5.44168,5.44168,5.44016,5.44164,13000000.0
2007-09-07 08:48:00,5.44127,5.44137,5.44022,5.44136,16000000.0
2007-09-07 08:49:00,5.44052,5.44058,5.43991,5.44058,9000000.0
2007-09-07 08:50:00,5.44115,5.44115,5.43912,5.44004,17000000.0
2007-09-07 08:51:00,5.44093,5.44109,5.44035,5.44093,8000000.0
2007-09-07 08:52:00,5.44121,5.44121,5.43966,5.44024,20000000.0
2007-09-07 08:53:00,5.44105,5.44105,5.43926,5.43937,16000000.0
2007-09-07 08:54:00,5.44006,5.44076,5.43921,5.44076,15000000.0
2007-09-07 08:55:00,5.44069,5.44142,5.43945,5.44051,12000000.0
2007-09-07 08:56:00,5.44119,5.44135,5.44015,5.44131,14000000.0
2007-09-07 08:57:00,5.44018,5.44169,5.44018,5.44169,14000000.0
2007-09-07 08:58:00,5.44177,5.44177,5.43992,5.44083,15000000.0
2007-09-07 08:59:00,5.43976,5.44106,5.4396,5.44071,15000000.0
2007-09-07 09:00:00,5.44111,5.44111,5.43935,5.4401,14000000.0
2007-09-07 09:01:00,5.44091,5.44127,5.4399,5.44127,14000000.0
2007-09-07 09:02:00,5.4412,5.4412,5.43951,5.44101,17000000.0
2007-09-07 09:03:00,5.44053,5.44053,5.43956,5.43989,16000000.0
2007-09-07 09:04:00,5.44054,5.44107,5.43995,5.44068,10000000.0
2007-09-07 09:05:00,5.44027,5.44096,5.43972,5.43972,14000000.0
2007-09-07 09:06:00,5.44111,5.44199,5.44024,5.44078,14000000.0
2007-09-07 09:07:00,5.44256,5.4427,5.44086,5.44086,9000000.0
2007-09-07 09:08:00,5.44164,5.4422,5.44061,5.44214,17000000.0
2007-09-07 09:09:00,5.44186,5.44239,5.44089,5.44107,9000000.0
2007-09-07 09:10:00,5.44228,5.44229,5.44103,5.44127,12000000.0
2007-09-07 09:11:00,5.44159,5.44242,5.44154,5.44189,15000000.0
2007-09-07 09:12:00,5.44238,5.44238,5.44097,5.4418,14000000.0
2007-09-07 09:13:00,5.44223,5.44235,5.44103,5.44146,12000000.0
2007-09-07 09:14:00,5.44186,5.44245,5.44123,5.44205,13000000.0
2007-09-07 09:15:00,5.44082,5.44174,5.43983,5.44025,13000000.0
2007-09-07 09:16:00,5.44215,5.44215,5.44107,5.44212,10000000.0
2007-09-07 09:17:00,5.44122,5.44231,5.4409,5.44136,14000000.0
2007-09-07 09:18:00,5.44177,5.44306,5.44169,5.44229,16000000.0
2007-09-07 09:19:00,5.4432,5.44322,5.44184,5.44244,14000000.0
2007-09-07 09:20:00,5.44209,5.443,5.44123,5.44123,11000000.0
2007-09-07 09:21:00,5.44245,5.44245,5.44146,5.44193,11000000.0
2007-09-07 09:22:00,5.44168,5.44238,5.4408,5.44114,18000000.0
2007-09-07 09:23:00,5.44193,5.44292,5.44107,5.44201,18000000.0
2007-09-07 09:24:00,5.44158,5.44272,5.44102,5.44238,18000000.0
2007-09-07 09:25:00,5.44039,5.44198,5.44039,5.44042,13000000.0
2007-09-07 09:26:00,5.44169,5.4419,5.44075,5.44105,13000000.0
2007-09-07 09:27:00,5.44115,5.4418,5.4404,5.4418,11000000.0
2007-09-07 09:28:00,5.4413,5.44194,5.44033,5.44191,12000000.0
2007-09-07 09:29:00,5.44196,5.44206,5.44088,5.44179,16000000.0
2007-09-07 09:30:00,5.44156,5.44192,5.44073,5.44092,11000000.0
2007-09-07 09:31:00,5.44174,5.44249,5.44146,5.44226,13000000.0
2007-09-07 09:32:00,5.4431,5.4431,5.44126,5.44184,14000000.0
2007-09-07 09:33:00,5.44294,5.44294,5.44058,5.44112,16000000.0
2007-09-07 09:34:00,5.44096,5.4426,5.44089,5.44213,13000000.0
2007-09-07 09:35:00,5.44175,5.44377,5.44175,5.44325,9000000.0
2007-09-07 09:36:00,5.44352,5.44412,5.44214,5.44309,7000000.0
2007-09-07 09:37:00,5.44265,5.44339,5.4419,5.44297,14000000.0
2007-09-07 09:38:00,5.44172,5.44312,5.44115,5.44307,18000000.0
2007-09-07 09:39:00,5.44251,5.44267,5.4415,5.44188,15000000.0
2007-09-07 09:40:00,5.44207,5.44282,5.44156,5.44156,10000000.0
2007-09-07 09:41:00,5.44305,5.44314,5.44173,5.44271,14000000.0
2007-09-07 09:42:00,5.44353,5.44377,5.44175,5.44281,18000000.0
2007-09-07 09:43:00,5.44368,5.44413,5.44245,5.44383,9000000.0
2007-09-07 09:44:00,5.44265,5.44318,5.44135,5.44135,10000000.0
2007-09-07 09:45:00,5.44258,5.44276,5.44118,5.44276,10000000.0
2007-09-07 09:46:00,5.44143,5.44204,5.44028,5.4413,14000000.0
2007-09-07 09:47:00,5.44189,5.44204,5.44025,5.44204,11000000.0
2007-09-07 09:48:00,5.44161,5.44168,5.44054,5.44168,10000000.0
2007-09-07 09:49:00,5.44115,5.44148,5.44014,5.44106,13000000.0
2007-09-07 09:50:00,5.44113,5.44157,5.43987,5.44104,12000000.0
2007-09-07 09:51:00,5.44045,5.44113,5.43918,5.44003,18000000.0
2007-09-07 09:52:00,5.43951,5.44017,5.43858,5.43858,12000000.0
2007-09-07 09:53:00,5.43973,5.43993,5.43826,5.43886,18000000.0
2007-09-07 09:54:00,5.43922,5.43922,5.43693,5.43814,13000000.0
2007-09-07 09:55:00,5.43727,5.43898,5.43658,5.43743,14000000.0
2007-09-07 09:56:00,5.43782,5.44038,5.43782,5.43871,16000000.0
2007-09-07 09:57:00,5.43729,5.43906,5.43729,5.43828,17000000.0
2007-09-07 09:58:00,5.43886,5.43894,5.43779,5.43801,18000000.0
2007-09-07 09:59:00,5.43868,5.43868,5.43717,5.43717,7000000.0
2007-09-07 10:00:00,5.43775,5.43902,5.43752,5.43812,13000000.0
2007-09-07 10:01:00,5.43893,5.43893,5.43748,5.43874,15000000.0
2007-09-07 10:02:00,5.43918,5.43918,5.43802,5.43906,10000000.0
2007-09-07 10:03:00,5.43919,5.4394,5.43777,5.43891,15000000.0
2007-09-07 10:04:00,5.43906,5.43906,5.43755,5.43895,13000000.0
2007-09-07 10:05:00,5.43801,5.43961,5.43801,5.43961,16000000.0
2007-09-07 10:06:00,5.43951,5.43978,5.43892,5.43949,16000000.0
2007-09-07 10:07:00,5.43978,5.44011,5.43817,5.43817,24000000.0
2007-09-07 10:08:00,5.43984,5.43987,5.43846,5.43915,13000000.0
2007-09-07 10:09:00,5.43965,5.44005,5.43842,5.43997,17000000.0
2007-09-07 10:10:00,5.43911,5.44017,5.43911,5.43928,14000000.0
2007-09-07 10:11:00,5.43964,5.44047,5.43816,5.43928,14000000.0
2007-09-07 10:12:00,5.43982,5.43989,5.43825,5.43911,9000000.0
2007-09-07 10:13:00,5.43895,5.43998,5.43856,5.43998,13000000.0
2007-09-07 10:14:00,5.4394,5.43996,5.43887,5.43887,10000000.0
2007-09-07 10:15:00,5.43959,5.44017,5.43849,5.44017,19000000.0
2007-09-07 10:16:00,5.43927,5.43974,5.43869,5.43944,11000000.0
2007-09-07 10:17:00,5.43996,5.44025,5.43832,5.43832,13000000.0
2007-09-07 10:18:00,5.43985,5.44022,5.43859,5.43991,21000000.0
2007-09-07 10:19:00,5.43962,5.43962,5.43814,5.43898,12000000.0
2007-09-07 10:20:00,5.43834,5.43859,5.4378,5.43829,8000000.0
2007-09-07 10:21:00,5.43861,5.43903,5.43763,5.43903,17000000.0
2007-09-07 10:22:00,5.43799,5.43865,5.43731,5.43865,15000000.0
2007-09-07 10:23:00,5.43862,5.43866,5.43761,5.43769,11000000.0
2007-09-07 10:24:00,5.43773,5.43872,5.43736,5.43782,13000000.0
2007-09-07 10:25:00,5.43877,5.43918,5.43729,5.43918,14000000.0
2007-09-07 10:26:00,5.43878,5.43878,5.43726,5.43726,10000000.0
2007-09-07 10:27:00,5.4379,5.43796,5.43663,5.43781,9000000.0
2007-09-07 10:28:00,5.438,5.43827,5.43716,5.43751,11000000.0
2007-09-07 10:29:00,5.43702,5.4381,5.43702,5.43706,19000000.0
2007-09-07 10:30:00,5.43714,5.43724,5.43602,5.43644,11000000.0
2007-09-07 10:31:00,5.43703,5.43742,5.43576,5.43724,15000000.0
2007-09-07 10:32:00,5.435,5.43675,5.435,5.43555,9000000.0
2007-09-07 10:33:00,5.4372,5.4372,5.43535,5.43556,16000000.0
2007-09-07 10:34:00,5.43597,5.4366,5.43575,5.43618,11000000.0
2007-09-07 10:35:00,5.4371,5.43727,5.43556,5.43556,9000000.0
2007-09-07 10:36:00,5.43736,5.43752,5.43607,5.43664,13000000.0
2007-09-07 10:37:00,5.43717,5.43737,5.43586,5.43683,14000000.0
2007-09-07 10:38:00,5.43682,5.4372,5.43647,5.43667,7000000.0
2007-09-07 10:39:00,5.43721,5.43729,5.43583,5.43712,12000000.0
2007-09-07 10:40:00,5.43668,5.43711,5.43549,5.43604,17000000.0
2007-09-07 10:41:00,5.4369,5.43695,5.43546,5.43665,15000000.0
2007-09-07 10:42:00,5.43698,5.43702,5.43525,5.43591,13000000.0
2007-09-07 10:43:00,5.4358,5.43679,5.43562,5.43619,15000000.0
2007-09-07 10:44:00,5.43675,5.43713,5.4362,5.43713,11000000.0
2007-09-07 10:45:00,5.43602,5.43689,5.43536,5.43689,17000000.0
2007-09-07 10:46:00,5.43583,5.43717,5.43516,5.43717,9000000.0
2007-09-07 10:47:00,5.43687,5.43687,5.43544,5.43666,9000000.0
2007-09-07 10:48:00,5.435,5.4359,5.43423,5.43562,11000000.0
2007-09-07 10:49:00,5.4343,5.43544,5.43406,5.43521,11000000.0
2007-09-07 10:50:00,5.43411,5.43556,5.43382,5.4349,16000000.0
2007-09-07 10:51:00,5.4351,5.43517,5.43349,5.43477,21000000.0
2007-09-07 10:52:00,5.43382,5.43437,5.43288,5.43415,8000000.0
2007-09-07 10:53:00,5.43372,5.43467,5.43265,5.43409,12000000.0
2007-09-07 10:54:00,5.4332,5.43379,5.43258,5.43319,16000000.0
2007-09-07 10:55:00,5.43408,5.43468,5.43301,5.43387,13000000.0
2007-09-07 10:56:00,5.43478,5.43478,5.43245,5.43245,16000000.0
2007-09-07 10:57:00,5.43385,5.43408,5.43284,5.43304,10000000.0
2007-09-07 10:58:00,5.43386,5.43393,5.43223,5.43277,12000000.0
2007-09-07 10:59:00,5.4339,5.43391,5.43319,5.43391,11000000.0
2007-09-07 11:00:00,5.43251,5.4346,5.43251,5.43422,13000000.0
2007-09-07 11:01:00,5.43298,5.43404,5.43298,5.43359,9000000.0
2007-09-07 11:02:00,5.43341,5.43457,5.43341,5.43355,8000000.0
2007-09-07 11:03:00,5.43485,5.43522,5.4338,5.43522,10000000.0
2007-09-07 11:04:00,5.43451,5.43547,5.43379,5.43379,12000000.0
2007-09-07 11:05:00,5.43581,5.43581,5.43398,5.43453,11000000.0
2007-09-07 11:06:00,5.43478,5.43526,5.43435,5.43435,8000000.0
2007-09-07 11:07:00,5.43526,5.43537,5.43421,5.43462,14000000.0
2007-09-07 11:08:00,5.43483,5.43503,5.43362,5.43386,18000000.0
2007-09-07 11:09:00,5.43506,5.43506,5.4334,5.43483,15000000.0
2007-09-07 11:10:00,5.43401,5.43523,5.43337,5.43523,12000000.0
2007-09-07 11:11:00,5.4348,5.43515,5.43387,5.43433,11000000.0
2007-09-07 11:12:00,5.43428,5.43558,5.43428,5.43552,8000000.0
2007-09-07 11:13:00,5.43578,5.43578,5.43451,5.43499,15000000.0
2007-09-07 11:14:00,5.43416,5.4356,5.43414,5.43525,13000000.0
2007-09-07 11:15:00,5.43616,5.43659,5.43429,5.43659,20000000.0
2007-09-07 11:16:00,5.43485,5.43607,5.43447,5.43558,15000000.0
2007-09-07 11:17:00,5.43542,5.43654,5.43499,5.4357,18000000.0
2007-09-07 11:18:00,5.43613,5.43613,5.43473,5.43565,20000000.0
2007-09-07 11:19:00,5.43587,5.43625,5.43468,5.43599,13000000.0
2007-09-07 11:20:00,5.43485,5.43597,5.43468,5.43513,20000000.0
2007-09-07 11:21:00,5.43533,5.43638,5.43408,5.43546,18000000.0
2007-09-07 11:22:00,5.43529,5.43639,5.43461,5.43467,18000000.0
2007-09-07 11:23:00,5.43566,5.43583,5.43433,5.43555,13000000.0
2007-09-07 11:24:00,5.4354,5.4354,5.43378,5.43378,9000000.0
2007-09-07 11:25:00,5.43452,5.43542,5.43397,5.43421,8000000.0
2007-09-07 11:26:00,5.43487,5.43524,5.43427,5.43524,8000000.0
2007-09-07 11:27:00,5.43467,5.43574,5.4343,5.43574,7000000.0
2007-09-07 11:28:00,5.43547,5.43547,5.43392,5.43523,14000000.0
2007-09-07 11:29:00,5.43546,5.43552,5.43362,5.43463,16000000.0
2007-09-07 11:30:00,5.4352,5.43544,5.43406,5.43422,7000000.0
2007-09-07 11:31:00,5.43444,5.43548,5.43413,5.43475,15000000.0
2007-09-07 11:32:00,5.43554,5.43575,5.43457,5.43575,10000000.0
2007-09-07 11:33:00,5.43582,5.43582,5.43512,5.43512,8000000.0
2007-09-07 11:34:00,5.43519,5.43556,5.43426,5.43426,11000000.0
2007-09-07 11:35:00,5.43463,5.43541,5.4344,5.43521,15000000.0
2007-09-07 11:36:00,5.43535,5.43552,5.4339,5.4347,14000000.0
2007-09-07 11:37:00,5.43565,5.43581,5.43433,5.43538,11000000.0
2007-09-07 11:38:00,5.43598,5.43638,5.4351,5.43526,12000000.0
2007-09-07 11:39:00,5.43645,5.43645,5.43428,5.43456,13000000.0
2007-09-07 11:40:00,5.43475,5.43515,5.4336,5.43424,8000000.0
2007-09-07 11:41:00,5.4342,5.43534,5.43392,5.43528,13000000.0
2007-09-07 11:42:00,5.43482,5.43574,5.43374,5.43484,18000000.0
2007-09-07 11:43:00,5.4348,5.43571,5.43426,5.43557,13000000.0
2007-09-07 11:44:00,5.43546,5.43546,5.43442,5.43476,14000000.0
2007-09-07 11:45:00,5.43495,5.43589,5.43461,5.43511,12000000.0
2007-09-07 11:46:00,5.43559,5.43575,5.43413,5.4351,14000000.0
2007-09-07 11:47:00,5.43478,5.43608,5.43416,5.43528,15000000.0
2007-09-07 11:48:00,5.43549,5.43549,5.43417,5.43417,9000000.0
2007-09-07 11:49:00,5.43485,5.43557,5.43397,5.43547,14000000.0
2007-09-07 11:50:00,5.43544,5.43544,5.43361,5.43422,17000000.0
2007-09-07 11:51:00,5.43516,5.43517,5.43409,5.43505,15000000.0
2007-09-07 11:52:00,5.43534,5.43558,5.43394,5.43558,15000000.0
2007-09-07 11:53:00,5.43516,5.43557,5.43434,5.43445,14000000.0
2007-09-07 11:54:00,5.43554,5.43569,5.4347,5.43563,9000000.0
2007-09-07 11:55:00,5.43438,5.43528,5.43395,5.43482,11000000.0
2007-09-07 11:56:00,5.43346,5.43524,5.43346,5.43391,13000000.0
2007-09-07 11:57:00,5.43465,5.43501,5.43355,5.43501,13000000.0
2007-09-07 11:58:00,5.43489,5.43493,5.43386,5.43483,12000000.0
2007-09-07 11:59:00,5.43512,5.43519,5.43331,5.43465,12000000.0
2007-09-07 12:00:00,5.43553,5.43602,5.43417,5.43417,12000000.0
2007-09-07 12:01:00,5.43436,5.43544,5.43352,5.43487,22000000.0
2007-09-07 12:02:00,5.4358,5.43592,5.43439,5.43482,10000000.0
2007-09-07 12:03:00,5.43451,5.43567,5.43377,5.43484,18000000.0
2007-09-07 12:04:00,5.43406,5.43532,5.43364,5.43494,12000000.0
2007-09-07 12:05:00,5.43472,5.43472,5.43296,5.43385,15000000.0
2007-09-07 12:06:00,5.43416,5.43426,5.43324,5.43401,14000000.0
2007-09-07 12:07:00,5.43271,5.43449,5.43248,5.43449,15000000.0
2007-09-07 12:08:00,5.43373,5.43464,5.43319,5.43319,19000000.0
2007-09-07 12:09:00,5.4337,5.43448,5.43282,5.43395,12000000.0
2007-09-07 12:10:00,5.43283,5.43445,5.43283,5.43354,23000000.0
2007-09-07 12:11:00,5.43376,5.43458,5.43278,5.4337,21000000.0
2007-09-07 12:12:00,5.43448,5.43457,5.43295,5.43378,9000000.0
2007-09-07 12:13:00,5.43367,5.4338,5.43227,5.4338,13000000.0
2007-09-07 12:14:00,5.43337,5.43392,5.43288,5.43344,15000000.0
2007-09-07 12:15:00,5.43401,5.43441,5.43335,5.43335,14000000.0
2007-09-07 12:16:00,5.43463,5.43463,5.43332,5.43451,16000000.0
2007-09-07 12:17:00,5.43442,5.43522,5.43292,5.43386,13000000.0
2007-09-07 12:18:00,5.43398,5.4347,5.43364,5.43417,9000000.0
2007-09-07 12:19:00,5.43419,5.43465,5.43358,5.43377,10000000.0
2007-09-07 12:20:00,5.43442,5.43481,5.43383,5.43447,7000000.0
2007-09-07 12:21:00,5.43509,5.43509,5.43277,5.4331,13000000.0
2007-09-07 12:22:00,5.43417,5.43455,5.43338,5.43439,10000000.0
2007-09-07 12:23:00,5.43492,5.43501,5.43381,5.43501,10000000.0
2007-09-07 12:24:00,5.43419,5.43546,5.43387,5.43387,12000000.0
2007-09-07 12:25:00,5.43507,5.43526,5.43402,5.43514,12000000.0
2007-09-07 12:26:00,5.43503,5.43503,5.43374,5.43452,20000000.0
2007-09-07 12:27:00,5.43449,5.43513,5.43368,5.43417,12000000.0
2007-09-07 12:28:00,5.43474,5.43485,5.43343,5.43346,14000000.0
2007-09-07 12:29:00,5.43418,5.43473,5.43368,5.43473,10000000.0
2007-09-07 12:30:00,5.43493,5.43504,5.43476,5.43498,19000000.0
2007-09-07 12:31:00,5.43366,5.43422,5.4332,5.43422,11000000.0
2007-09-07 12:32:00,5.43427,5.43427,5.43327,5.4333,10000000.0
2007-09-07 12:33:00,5.43496,5.43523,5.4336,5.43487,15000000.0
2007-09-07 12:34:00,5.43417,5.43493,5.43388,5.43439,16000000.0
2007-09-07 12:35:00,5.4341,5.43549,5.4341,5.43451,10000000.0
2007-09-07 12:36:00,5.43562,5.43599,5.43421,5.43521,11000000.0
2007-09-07 12:37:00,5.4352,5.43536,5.43437,5.43523,10000000.0
2007-09-07 12:38:00,5.43476,5.43587,5.43452,5.43532,14000000.0
2007-09-07 12:39:00,5.43492,5.43581,5.43418,5.43581,14000000.0
2007-09-07 12:40:00,5.43491,5.43651,5.43457,5.43501,11000000.0
2007-09-07 12:41:00,5.43583,5.43597,5.43478,5.43532,12000000.0
2007-09-07 12:42:00,5.43547,5.43597,5.43547,5.43581,14000000.0
2007-09-07 12:43:00,5.43507,5.43541,5.43333,5.4343,15000000.0
2007-09-07 12:44:00,5.43353,5.43538,5.43353,5.43449,16000000.0
2007-09-07 12:45:00,5.43444,5.43485,5.43379,5.4338,10000000.0
2007-09-07 12:46:00,5.43401,5.43545,5.43401,5.43545,12000000.0
2007-09-07 12:47:00,5.43526,5.43568,5.43394,5.4346,13000000.0
2007-09-07 12:48:00,5.43477,5.4353,5.43404,5.43489,12000000.0
2007-09-07 12:49:00,5.4343,5.43561,5.43381,5.43489,14000000.0
2007-09-07 12:50:00,5.43426,5.43493,5.43367,5.43493,9000000.0
2007-09-07 12:51:00,5.43509,5.43534,5.43377,5.43423,10000000.0
2007-09-07 12:52:00,5.43441,5.43516,5.43365,5.43384,22000000.0
2007-09-07 12:53:00,5.43497,5.43499,5.43343,5.43398,14000000.0
2007-09-07 12:54:00,5.434,5.43545,5.43353,5.43461,13000000.0
2007-09-07 12:55:00,5.43473,5.43497,5.43336,5.43423,21000000.0
2007-09-07 12:56:00,5.43378,5.43491,5.4332,5.43491,18000000.0
2007-09-07 12:57:00,5.43417,5.43462,5.43356,5.43446,7000000.0
2007-09-07 12:58:00,5.43446,5.43467,5.43335,5.43426,12000000.0
2007-09-07 12:59:00,5.43361,5.43479,5.43275,5.43413,18000000.0
2007-09-07 13:00:00,5.43521,5.43521,5.4338,5.43467,14000000.0
2007-09-07 13:01:00,5.43304,5.43491,5.43297,5.43298,11000000.0
2007-09-07 13:02:00,5.43327,5.43407,5.43189,5.43379,15000000.0
2007-09-07 13:03:00,5.43325,5.43477,5.43195,5.43477,15000000.0
2007-09-07 13:04:00,5.43371,5.43443,5.43249,5.43334,16000000.0
2007-09-07 13:05:00,5.43325,5.43414,5.43244,5.43414,9000000.0
2007-09-07 13:06:00,5.43401,5.43438,5.43247,5.43247,13000000.0
2007-09-07 13:07:00,5.43383,5.43394,5.43249,5.43328,13000000.0
2007-09-07 13:08:00,5.43298,5.43422,5.43257,5.43257,10000000.0
2007-09-07 13:09:00,5.43386,5.43426,5.4328,5.43411,15000000.0
2007-09-07 13:10:00,5.43338,5.43416,5.43274,5.43409,12000000.0
2007-09-07 13:11:00,5.43458,5.43468,5.43262,5.43315,12000000.0
2007-09-07 13:12:00,5.43363,5.43416,5.43246,5.43315,12000000.0
2007-09-07 13:13:00,5.43369,5.43449,5.43249,5.43449,11000000.0
2007-09-07 13:14:00,5.43429,5.43488,5.43297,5.43488,9000000.0
2007-09-07 13:15:00,5.43415,5.43488,5.43359,5.43488,15000000.0
2007-09-07 13:16:00,5.43347,5.43449,5.43334,5.43393,15000000.0
2007-09-07 13:17:00,5.43472,5.43472,5.43283,5.43451,17000000.0
2007-09-07 13:18:00,5.43395,5.43492,5.43343,5.43474,15000000.0
2007-09-07 13:19:00,5.43275,5.43502,5.43275,5.43502,15000000.0
2007-09-07 13:20:00,5.43393,5.43464,5.43349,5.43439,19000000.0
2007-09-07 13:21:00,5.43402,5.43464,5.4335,5.43417,10000000.0
2007-09-07 13:22:00,5.43421,5.43448,5.43347,5.43399,8000000.0
2007-09-07 13:23:00,5.43448,5.43545,5.43323,5.4339,15000000.0
2007-09-07 13:24:00,5.43344,5.43521,5.43324,5.43512,11000000.0
2007-09-07 13:25:00,5.43531,5.43556,5.4346,5.43556,9000000.0
2007-09-07 13:26:00,5.43599,5.43599,5.43404,5.43435,8000000.0
2007-09-07 13:27:00,5.4352,5.4352,5.43374,5.43435,15000000.0
2007-09-07 13:28:00,5.43573,5.43589,5.43452,5.43567,17000000.0
2007-09-07 13:29:00,5.43565,5.43585,5.43442,5.43585,11000000.0
2007-09-07 13:30:00,5.43588,5.43642,5.43494,5.43616,21000000.0
2007-09-07 13:31:00,5.43657,5.43657,5.43522,5.43629,11000000.0
2007-09-07 13:32:00,5.43553,5.43597,5.43496,5.43597,10000000.0
2007-09-07 13:33:00,5.43603,5.43603,5.43453,5.43554,8000000.0
2007-09-07 13:34:00,5.4355,5.43559,5.4346,5.43518,15000000.0
2007-09-07 13:35:00,5.43549,5.43558,5.43436,5.43478,13000000.0
2007-09-07 13:36:00,5.43445,5.43556,5.43445,5.43556,11000000.0
2007-09-07 13:37:00,5.43586,5.436,5.43562,5.43568,8000000.0
2007-09-07 13:38:00,5.43505,5.43562,5.43408,5.43562,13000000.0
2007-09-07 13:39:00,5.43509,5.43509,5.43308,5.43308,7000000.0
2007-09-07 13:40:00,5.43409,5.43409,5.43138,5.43156,12000000.0
2007-09-07 13:41:00,5.43317,5.43463,5.43286,5.43339,15000000.0
2007-09-07 13:42:00,5.43364,5.43364,5.43194,5.43353,22000000.0
2007-09-07 13:43:00,5.4321,5.4333,5.43058,5.43071,13000000.0
2007-09-07 13:44:00,5.43186,5.43212,5.43083,5.43211,14000000.0
2007-09-07 13:45:00,5.43228,5.43327,5.43139,5.43327,7000000.0
2007-09-07 13:46:00,5.43371,5.43371,5.43218,5.4324,11000000.0
2007-09-07 13:47:00,5.43237,5.43389,5.43222,5.43389,11000000.0
2007-09-07 13:48:00,5.43324,5.43394,5.43237,5.43394,14000000.0
2007-09-07 13:49:00,5.43288,5.43342,5.43195,5.43264,13000000.0
2007-09-07 13:50:00,5.43319,5.43395,5.43237,5.43363,12000000.0
2007-09-07 13:51:00,5.43232,5.4339,5.43216,5.43338,11000000.0
2007-09-07 13:52:00,5.43347,5.43385,5.43275,5.43385,9000000.0
2007-09-07 13:53:00,5.43361,5.43434,5.43315,5.43359,11000000.0
2007-09-07 13:54:00,5.43308,5.43395,5.43217,5.43339,17000000.0
2007-09-07 13:55:00,5.43367,5.43377,5.43246,5.43277,22000000.0
2007-09-07 13:56:00,5.43271,5.43303,5.43137,5.43265,13000000.0
2007-09-07 13:57:00,5.43297,5.4341,5.43178,5.43187,19000000.0
2007-09-07 13:58:00,5.43385,5.43385,5.43266,5.43351,11000000.0
2007-09-07 13:59:00,5.43341,5.43381,5.43302,5.43311,7000000.0
2007-09-07 14:00:00,5.43319,5.43374,5.43264,5.43356,9000000.0
2007-09-07 14:01:00,5.43311,5.43374,5.43233,5.43327,7000000.0
2007-09-07 14:02:00,5.43332,5.43366,5.43148,5.43195,13000000.0
2007-09-07 14:03:00,5.43097,5.43259,5.43066,5.43193,17000000.0
2007-09-07 14:04:00,5.43251,5.43302,5.43106,5.43302,13000000.0
2007-09-07 14:05:00,5.4326,5.43265,5.43153,5.43249,8000000.0
2007-09-07 14:06:00,5.43221,5.43279,5.43101,5.43183,10000000.0
2007-09-07 14:07:00,5.4297,5.43195,5.42959,5.43168,10000000.0
2007-09-07 14:08:00,5.43087,5.43168,5.43038,5.43111,14000000.0
2007-09-07 14:09:00,5.43105,5.4318,5.43062,5.4318,16000000.0
2007-09-07 14:10:00,5.42992,5.43159,5.42992,5.43152,12000000.0
2007-09-07 14:11:00,5.43022,5.43206,5.43022,5.43168,14000000.0
2007-09-07 14:12:00,5.43022,5.43178,5.43022,5.4317,13000000.0
2007-09-07 14:13:00,5.43229,5.43229,5.43028,5.43083,11000000.0
2007-09-07 14:14:00,5.43228,5.4325,5.43085,5.43131,14000000.0
2007-09-07 14:15:00,5.43181,5.43193,5.4303,5.43094,11000000.0
2007-09-07 14:16:00,5.43085,5.43142,5.43008,5.43121,11000000.0
2007-09-07 14:17:00,5.43113,5.4316,5.42981,5.43105,14000000.0
2007-09-07 14:18:00,5.43151,5.43152,5.42946,5.4314,11000000.0
2007-09-07 14:19:00,5.4304,5.43082,5.42955,5.43068,8000000.0
2007-09-07 14:20:00,5.42965,5.43017,5.42906,5.42956,10000000.0
2007-09-07 14:21:00,5.4303,5.43077,5.42861,5.43001,14000000.0
2007-09-07 14:22:00,5.43045,5.43047,5.42879,5.43019,17000000.0
2007-09-07 14:23:00,5.43019,5.43057,5.429,5.429,8000000.0
2007-09-07 14:24:00,5.42997,5.4313,5.42997,5.43044,16000000.0
2007-09-07 14:25:00,5.43101,5.43168,5.42964,5.43038,11000000.0
2007-09-07 14:26:00,5.43011,5.43198,5.42991,5.43125,14000000.0
2007-09-07 14:27:00,5.43018,5.43243,5.42998,5.43243,8000000.0
2007-09-07 14:28:00,5.43143,5.43208,5.43101,5.43195,11000000.0
2007-09-07 14:29:00,5.43132,5.43335,5.43067,5.43228,11000000.0
2007-09-07 14:30:00,5.4297,5.42994,5.41613,5.41613,14000000.0
2007-09-07 14:31:00,5.41741,5.41785,5.4102,5.4102,15000000.0
2007-09-07 14:32:00,5.40872,5.40976,5.40606,5.40721,9000000.0
2007-09-07 14:33:00,5.40672,5.40672,5.4025,5.40451,12000000.0
2007-09-07 14:34:00,5.40518,5.41018,5.40308,5.40567,12000000.0
2007-09-07 14:35:00,5.4078,5.41465,5.40607,5.40857,18000000.0
2007-09-07 14:36:00,5.40654,5.41432,5.40579,5.41432,12000000.0
2007-09-07 14:37:00,5.41214,5.41214,5.40715,5.40719,12000000.0
2007-09-07 14:38:00,5.40765,5.40885,5.40597,5.40831,24000000.0
2007-09-07 14:39:00,5.40831,5.41085,5.40712,5.4093,12000000.0
2007-09-07 14:40:00,5.40835,5.40887,5.4052,5.40887,15000000.0
2007-09-07 14:41:00,5.40414,5.40821,5.40368,5.40731,17000000.0
2007-09-07 14:42:00,5.40916,5.40916,5.40505,5.40509,15000000.0
2007-09-07 14:43:00,5.40563,5.40569,5.40449,5.40545,9000000.0
2007-09-07 14:44:00,5.40271,5.40534,5.40241,5.40426,7000000.0
2007-09-07 14:45:00,5.40386,5.40585,5.40004,5.40023,17000000.0
2007-09-07 14:46:00,5.40312,5.40698,5.40058,5.40084,14000000.0
2007-09-07 14:47:00,5.40285,5.40718,5.40131,5.40355,16000000.0
2007-09-07 14:48:00,5.40479,5.40627,5.40276,5.40328,12000000.0
2007-09-07 14:49:00,5.40266,5.4082,5.4007,5.40205,20000000.0
2007-09-07 14:50:00,5.40785,5.40785,5.40041,5.40132,12000000.0
2007-09-07 14:51:00,5.40368,5.40703,5.40139,5.40335,12000000.0
2007-09-07 14:52:00,5.40345,5.40766,5.40184,5.40766,22000000.0
2007-09-07 14:53:00,5.40445,5.40735,5.40288,5.4042,17000000.0
2007-09-07 14:54:00,5.40725,5.40744,5.40314,5.40626,14000000.0
2007-09-07 14:55:00,5.40499,5.40585,5.40203,5.40375,20000000.0
2007-09-07 14:56:00,5.40368,5.40511,5.40309,5.40511,22000000.0
2007-09-07 14:57:00,5.40301,5.40503,5.40187,5.40503,10000000.0
2007-09-07 14:58:00,5.40317,5.40536,5.40129,5.40388,17000000.0
2007-09-07 14:59:00,5.40559,5.40562,5.40178,5.40551,12000000.0
2007-09-07 15:00:00,5.40492,5.40519,5.4031,5.4031,14000000.0
2007-09-07 15:01:00,5.40379,5.40554,5.40241,5.40436,16000000.0
2007-09-07 15:02:00,5.40305,5.40407,5.40087,5.40114,13000000.0
2007-09-07 15:03:00,5.40376,5.40376,5.40118,5.40177,7000000.0
2007-09-07 15:04:00,5.40225,5.40291,5.40144,5.40217,12000000.0
2007-09-07 15:05:00,5.40254,5.40332,5.40079,5.40254,20000000.0
2007-09-07 15:06:00,5.40307,5.40307,5.40106,5.40185,9000000.0
2007-09-07 15:07:00,5.40316,5.40391,5.40191,5.40349,9000000.0
2007-09-07 15:08:00,5.40333,5.40398,5.40108,5.40302,14000000.0
2007-09-07 15:09:00,5.40279,5.40429,5.40204,5.40429,14000000.0
2007-09-07 15:10:00,5.4027,5.40449,5.40137,5.40294,15000000.0
2007-09-07 15:11:00,5.40545,5.40545,5.40151,5.40306,10000000.0
2007-09-07 15:12:00,5.40566,5.40566,5.40266,5.40327,10000000.0
2007-09-07 15:13:00,5.40303,5.40467,5.402,5.40357,20000000.0
2007-09-07 15:14:00,5.4017,5.40317,5.40127,5.40253,10000000.0
2007-09-07 15:15:00,5.40114,5.40254,5.40095,5.40176,13000000.0
2007-09-07 15:16:00,5.403,5.40384,5.40198,5.40322,11000000.0
2007-09-07 15:17:00,5.40361,5.40467,5.40232,5.40276,17000000.0
2007-09-07 15:18:00,5.40571,5.40592,5.40304,5.40588,11000000.0
2007-09-07 15:19:00,5.40545,5.40592,5.40249,5.40334,18000000.0
2007-09-07 15:20:00,5.40398,5.4072,5.4029,5.40671,14000000.0
2007-09-07 15:21:00,5.40698,5.40698,5.40262,5.40471,15000000.0
2007-09-07 15:22:00,5.40524,5.40557,5.40299,5.40299,8000000.0
2007-09-07 15:23:00,5.40489,5.40598,5.40238,5.40362,15000000.0
2007-09-07 15:24:00,5.40426,5.40516,5.40148,5.40148,12000000.0
2007-09-07 15:25:00,5.40415,5.40444,5.40156,5.4033,12000000.0
2007-09-07 15:26:00,5.40303,5.40463,5.40221,5.40278,15000000.0
2007-09-07 15:27:00,5.40131,5.40311,5.40091,5.40155,12000000.0
2007-09-07 15:28:00,5.40191,5.40369,5.40138,5.40282,12000000.0
2007-09-07 15:29:00,5.40403,5.40403,5.40058,5.40336,10000000.0
2007-09-07 15:30:00,5.40076,5.40323,5.3992,5.39979,12000000.0
2007-09-07 15:31:00,5.39913,5.40496,5.39789,5.39975,19000000.0
2007-09-07 15:32:00,5.39742,5.40318,5.3971,5.39907,7000000.0
2007-09-07 15:33:00,5.39945,5.4023,5.39666,5.39674,7000000.0
2007-09-07 15:34:00,5.39764,5.40367,5.39623,5.39697,12000000.0
2007-09-07 15:35:00,5.39722,5.40279,5.39581,5.39743,17000000.0
2007-09-07 15:36:00,5.40133,5.40148,5.39629,5.39629,11000000.0
2007-09-07 15:37:00,5.39791,5.40328,5.39709,5.39727,14000000.0
2007-09-07 15:38:00,5.3965,5.40201,5.39288,5.39374,20000000.0
2007-09-07 15:39:00,5.39584,5.39848,5.39165,5.39165,8000000.0
2007-09-07 15:40:00,5.39079,5.39925,5.39074,5.39396,11000000.0
2007-09-07 15:41:00,5.40065,5.40065,5.39252,5.39816,10000000.0
2007-09-07 15:42:00,5.39238,5.39865,5.39152,5.39477,13000000.0
2007-09-07 15:43:00,5.39266,5.39804,5.39266,5.396,14000000.0
2007-09-07 15:44:00,5.39781,5.39833,5.39592,5.39737,8000000.0
2007-09-07 15:45:00,5.39667,5.39673,5.395,5.39651,10000000.0
2007-09-07 15:46:00,5.39594,5.39644,5.39489,5.39609,12000000.0
2007-09-07 15:47:00,5.39632,5.39704,5.39522,5.39606,18000000.0
2007-09-07 15:48:00,5.39666,5.39743,5.39523,5.39696,9000000.0
2007-09-07 15:49:00,5.39787,5.39787,5.39604,5.39726,14000000.0
2007-09-07 15:50:00,5.39719,5.39742,5.39339,5.39372,18000000.0
2007-09-07 15:51:00,5.39691,5.39748,5.39435,5.39596,8000000.0
2007-09-07 15:52:00,5.39816,5.39816,5.39405,5.39662,11000000.0
2007-09-07 15:53:00,5.39325,5.39855,5.39198,5.39855,15000000.0
2007-09-07 15:54:00,5.39868,5.39868,5.39328,5.3982,9000000.0
2007-09-07 15:55:00,5.39757,5.39914,5.39535,5.39914,9000000.0
2007-09-07 15:56:00,5.39932,5.39932,5.39511,5.39844,11000000.0
2007-09-07 15:57:00,5.3985,5.3992,5.39638,5.39666,15000000.0
2007-09-07 15:58:00,5.39545,5.39871,5.39545,5.39767,13000000.0
2007-09-07 15:59:00,5.39965,5.39965,5.39706,5.39962,15000000.0
2007-09-07 16:00:00,5.40029,5.40052,5.3988,5.40038,11000000.0
2007-09-07 16:01:00,5.40016,5.40046,5.39816,5.39939,14000000.0
2007-09-07 16:02:00,5.3998,5.40006,5.39868,5.40006,11000000.0
2007-09-07 16:03:00,5.39988,5.40004,5.3973,5.3973,8000000.0
2007-09-07 16:04:00,5.40009,5.40009,5.39846,5.39894,8000000.0
2007-09-07 16:05:00,5.39974,5.40022,5.39862,5.39862,8000000.0
2007-09-07 16:06:00,5.39995,5.40121,5.39909,5.40121,16000000.0
2007-09-07 16:07:00,5.40131,5.40131,5.39845,5.39919,18000000.0
2007-09-07 16:08:00,5.39995,5.40127,5.39958,5.39958,14000000.0
2007-09-07 16:09:00,5.40129,5.40155,5.40037,5.40098,12000000.0
2007-09-07 16:10:00,5.40027,5.40078,5.39974,5.40074,10000000.0
2007-09-07 16:11:00,5.4006,5.4006,5.39855,5.40016,13000000.0
2007-09-07 16:12:00,5.39941,5.39941,5.39734,5.39776,16000000.0
2007-09-07 16:13:00,5.39999,5.40047,5.39859,5.39859,7000000.0
2007-09-07 16:14:00,5.39979,5.40029,5.39698,5.39982,16000000.0
2007-09-07 16:15:00,5.40088,5.40094,5.39802,5.39935,15000000.0
2007-09-07 16:16:00,5.39912,5.40051,5.39689,5.39836,17000000.0
2007-09-07 16:17:00,5.39951,5.40013,5.39784,5.39897,10000000.0
2007-09-07 16:18:00,5.39948,5.40004,5.39865,5.39929,10000000.0
2007-09-07 16:19:00,5.39967,5.39969,5.39781,5.39894,12000000.0
2007-09-07 16:20:00,5.399,5.3991,5.39725,5.39725,11000000.0
2007-09-07 16:21:00,5.39845,5.39896,5.398,5.39891,8000000.0
2007-09-07 16:22:00,5.39799,5.39918,5.39784,5.39892,16000000.0
2007-09-07 16:23:00,5.39945,5.39945,5.39763,5.39902,11000000.0
2007-09-07 16:24:00,5.39902,5.401,5.39882,5.39998,14000000.0
2007-09-07 16:25:00,5.40033,5.40141,5.39922,5.40141,13000000.0
2007-09-07 16:26:00,5.40007,5.40182,5.39873,5.40169,16000000.0
2007-09-07 16:27:00,5.40158,5.40197,5.3991,5.40155,20000000.0
2007-09-07 16:28:00,5.40236,5.40333,5.40088,5.40333,12000000.0
2007-09-07 16:29:00,5.40324,5.40324,5.40103,5.40103,13000000.0
2007-09-07 16:30:00,5.40184,5.403,5.40121,5.40276,17000000.0
2007-09-07 16:31:00,5.402,5.4033,5.40047,5.4005,13000000.0
2007-09-07 16:32:00,5.40156,5.4018,5.40005,5.4018,10000000.0
2007-09-07 16:33:00,5.40112,5.40202,5.40011,5.40055,15000000.0
2007-09-07 16:34:00,5.40111,5.40139,5.39979,5.4009,9000000.0
2007-09-07 16:35:00,5.40164,5.40232,5.40047,5.40175,18000000.0
2007-09-07 16:36:00,5.40169,5.40239,5.40108,5.40108,8000000.0
2007-09-07 16:37:00,5.40324,5.40324,5.40123,5.40323,22000000.0
2007-09-07 16:38:00,5.40314,5.40318,5.40089,5.40089,14000000.0
2007-09-07 16:39:00,5.40183,5.40266,5.40077,5.40206,14000000.0
2007-09-07 16:40:00,5.40228,5.40279,5.40116,5.40161,17000000.0
2007-09-07 16:41:00,5.40127,5.40225,5.40039,5.40059,9000000.0
2007-09-07 16:42:00,5.40128,5.40191,5.39993,5.39993,13000000.0
2007-09-07 16:43:00,5.40142,5.40171,5.39845,5.40083,13000000.0
2007-09-07 16:44:00,5.4008,5.40156,5.3998,5.40156,11000000.0
2007-09-07 16:45:00,5.40076,5.40187,5.39982,5.40187,18000000.0
2007-09-07 16:46:00,5.40165,5.40184,5.40012,5.40012,11000000.0
2007-09-07 16:47:00,5.40214,5.40214,5.39996,5.40007,15000000.0
2007-09-07 16:48:00,5.40193,5.40205,5.40031,5.40052,7000000.0
2007-09-07 16:49:00,5.39997,5.40193,5.39987,5.40106,16000000.0
2007-09-07 16:50:00,5.40195,5.40199,5.39915,5.39923,9000000.0
2007-09-07 16:51:00,5.40084,5.40084,5.39837,5.40032,22000000.0
2007-09-07 16:52:00,5.39793,5.40134,5.39778,5.40134,11000000.0
2007-09-07 16:53:00,5.40068,5.40123,5.39929,5.40087,12000000.0
2007-09-07 16:54:00,5.39979,5.40211,5.39918,5.40022,17000000.0
2007-09-07 16:55:00,5.40223,5.40237,5.39948,5.40237,15000000.0
2007-09-07 16:56:00,5.4003,5.40234,5.4001,5.40232,11000000.0
2007-09-07 16:57:00,5.40229,5.40292,5.40102,5.40223,8000000.0
2007-09-07 16:58:00,5.40392,5.40428,5.40225,5.40428,12000000.0
2007-09-07 16:59:00,5.40274,5.4053,5.40242,5.40451,15000000.0
2007-09-07 17:00:00,5.40443,5.40443,5.40337,5.40395,10000000.0
2007-09-07 17:01:00,5.40442,5.40443,5.40341,5.40355,10000000.0
2007-09-07 17:02:00,5.40384,5.40455,5.40315,5.40402,8000000.0
2007-09-07 17:03:00,5.40327,5.40331,5.40135,5.40303,11000000.0
2007-09-07 17:04:00,5.40329,5.40387,5.40235,5.4038,10000000.0
2007-09-07 17:05:00,5.40405,5.40441,5.40265,5.4043,18000000.0
2007-09-07 17:06:00,5.40481,5.40481,5.40315,5.40411,9000000.0
2007-09-07 17:07:00,5.40428,5.40428,5.40223,5.40291,20000000.0
2007-09-07 17:08:00,5.40323,5.40503,5.40254,5.405,11000000.0
2007-09-07 17:09:00,5.40376,5.40447,5.40292,5.40359,14000000.0
2007-09-07 17:10:00,5.40481,5.40495,5.40333,5.40333,10000000.0
2007-09-07 17:11:00,5.40323,5.405,5.40315,5.40414,12000000.0
2007-09-07 17:12:00,5.40458,5.40463,5.40361,5.40387,7000000.0
2007-09-07 17:13:00,5.4045,5.40457,5.40341,5.40401,13000000.0
2007-09-07 17:14:00,5.40275,5.40419,5.40233,5.40369,13000000.0
2007-09-07 17:15:00,5.40453,5.40453,5.403,5.40354,12000000.0
2007-09-07 17:16:00,5.40413,5.40468,5.40283,5.4037,13000000.0
2007-09-07 17:17:00,5.40298,5.40399,5.40242,5.40359,12000000.0
2007-09-07 17:18:00,5.40267,5.40473,5.40211,5.40285,15000000.0
2007-09-07 17:19:00,5.40319,5.40384,5.40256,5.40384,10000000.0
2007-09-07 17:20:00,5.40312,5.40427,5.4026,5.40384,13000000.0
2007-09-07 17:21:00,5.4028,5.40489,5.40256,5.40414,17000000.0
2007-09-07 17:22:00,5.40402,5.40449,5.40335,5.40384,15000000.0
2007-09-07 17:23:00,5.4041,5.40526,5.40367,5.40526,10000000.0
2007-09-07 17:24:00,5.40493,5.40535,5.40371,5.40505,17000000.0
2007-09-07 17:25:00,5.40501,5.40535,5.40298,5.40458,11000000.0
2007-09-07 17:26:00,5.40279,5.40418,5.40216,5.40298,12000000.0
2007-09-07 17:27:00,5.40211,5.40369,5.40211,5.40321,9000000.0
2007-09-07 17:28:00,5.40266,5.40359,5.40202,5.40359,16000000.0
2007-09-07 17:29:00,5.4039,5.40464,5.40347,5.40431,9000000.0
2007-09-07 17:30:00,5.40399,5.40537,5.40317,5.40491,11000000.0
2007-09-07 17:31:00,5.40567,5.40567,5.40313,5.40354,13000000.0
2007-09-07 17:32:00,5.40536,5.40576,5.4035,5.40453,13000000.0
2007-09-07 17:33:00,5.40553,5.40621,5.40461,5.40515,11000000.0
2007-09-07 17:34:00,5.407,5.40751,5.40544,5.40731,12000000.0
2007-09-07 17:35:00,5.40616,5.40774,5.40519,5.40665,13000000.0
2007-09-07 17:36:00,5.40668,5.40668,5.40418,5.40418,14000000.0
2007-09-07 17:37:00,5.40661,5.40661,5.404,5.404,10000000.0
2007-09-07 17:38:00,5.40542,5.40569,5.40394,5.40471,7000000.0
2007-09-07 17:39:00,5.40473,5.40473,5.40296,5.40296,16000000.0
2007-09-07 17:40:00,5.40417,5.4042,5.40276,5.4041,17000000.0
2007-09-07 17:41:00,5.40413,5.40438,5.40307,5.40365,16000000.0
2007-09-07 17:42:00,5.40303,5.40463,5.40303,5.40463,16000000.0
2007-09-07 17:43:00,5.40417,5.40457,5.40305,5.40305,17000000.0
2007-09-07 17:44:00,5.40439,5.40443,5.40259,5.40271,8000000.0
2007-09-07 17:45:00,5.40329,5.40411,5.40294,5.40318,11000000.0
2007-09-07 17:46:00,5.40378,5.40386,5.40306,5.40386,9000000.0
2007-09-07 17:47:00,5.40271,5.40352,5.40237,5.40286,19000000.0
2007-09-07 17:48:00,5.40271,5.40379,5.40256,5.40313,16000000.0
2007-09-07 17:49:00,5.40358,5.40361,5.40274,5.40286,15000000.0
2007-09-07 17:50:00,5.40302,5.40302,5.40174,5.40293,11000000.0
2007-09-07 17:51:00,5.40149,5.4026,5.40149,5.40241,9000000.0
2007-09-07 17:52:00,5.40238,5.40327,5.40178,5.40327,11000000.0
2007-09-07 17:53:00,5.40258,5.40299,5.40121,5.40121,9000000.0
2007-09-07 17:54:00,5.40301,5.40301,5.40091,5.40176,10000000.0
2007-09-07 17:55:00,5.40082,5.40129,5.39983,5.40116,10000000.0
2007-09-07 17:56:00,5.40068,5.40117,5.39929,5.40013,16000000.0
2007-09-07 17:57:00,5.40066,5.40066,5.39905,5.39921,14000000.0
2007-09-07 17:58:00,5.40077,5.40177,5.39953,5.40155,24000000.0
2007-09-07 17:59:00,5.40136,5.4017,5.40034,5.40126,11000000.0
2007-09-07 18:00:00,5.40154,5.40198,5.40032,5.40136,10000000.0
2007-09-07 18:01:00,5.40165,5.4021,5.40039,5.40183,14000000.0
2007-09-07 18:02:00,5.40126,5.40158,5.39981,5.40158,12000000.0
2007-09-07 18:03:00,5.40032,5.4015,5.39754,5.39952,17000000.0
2007-09-07 18:04:00,5.39902,5.40083,5.3954,5.39827,15000000.0
2007-09-07 18:05:00,5.39496,5.39751,5.39488,5.39552,15000000.0
2007-09-07 18:06:00,5.39565,5.39892,5.39565,5.3966,15000000.0
2007-09-07 18:07:00,5.39853,5.39905,5.39699,5.39886,16000000.0
2007-09-07 18:08:00,5.39806,5.39926,5.39771,5.39926,16000000.0
2007-09-07 18:09:00,5.39917,5.39979,5.39803,5.39941,12000000.0
2007-09-07 18:10:00,5.40024,5.40024,5.39879,5.39928,17000000.0
2007-09-07 18:11:00,5.4,5.40043,5.39891,5.39969,16000000.0
2007-09-07 18:12:00,5.39978,5.40062,5.39875,5.39935,13000000.0
2007-09-07 18:13:00,5.39933,5.40108,5.3991,5.40084,17000000.0
2007-09-07 18:14:00,5.40033,5.40054,5.39911,5.39965,13000000.0
2007-09-07 18:15:00,5.40028,5.40033,5.39897,5.40009,13000000.0
2007-09-07 18:16:00,5.39915,5.40065,5.39913,5.39913,15000000.0
2007-09-07 18:17:00,5.40047,5.40084,5.39928,5.40037,16000000.0
2007-09-07 18:18:00,5.39963,5.40075,5.3993,5.3993,18000000.0
2007-09-07 18:19:00,5.40119,5.40119,5.39986,5.40092,12000000.0
2007-09-07 18:20:00,5.39998,5.40076,5.39906,5.39906,16000000.0
2007-09-07 18:21:00,5.40008,5.40008,5.39794,5.3988,19000000.0
2007-09-07 18:22:00,5.39779,5.39948,5.39779,5.39806,20000000.0
2007-09-07 18:23:00,5.39903,5.39916,5.39759,5.39882,16000000.0
2007-09-07 18:24:00,5.39855,5.39929,5.39759,5.39759,14000000.0
2007-09-07 18:25:00,5.39781,5.39849,5.39614,5.39751,18000000.0
2007-09-07 18:26:00,5.39834,5.39834,5.39671,5.39698,9000000.0
2007-09-07 18:27:00,5.39717,5.39717,5.39542,5.39713,16000000.0
2007-09-07 18:28:00,5.39655,5.39655,5.39402,5.39402,11000000.0
2007-09-07 18:29:00,5.39617,5.3963,5.39473,5.39473,15000000.0
2007-09-07 18:30:00,5.395,5.39582,5.39424,5.3953,14000000.0
2007-09-07 18:31:00,5.39611,5.39611,5.39478,5.39552,19000000.0
2007-09-07 18:32:00,5.3951,5.39675,5.3951,5.39612,13000000.0
2007-09-07 18:33:00,5.39512,5.39655,5.39512,5.39526,13000000.0
2007-09-07 18:34:00,5.39697,5.39727,5.39592,5.3969,9000000.0
2007-09-07 18:35:00,5.39676,5.39895,5.39608,5.39674,14000000.0
2007-09-07 18:36:00,5.39762,5.39858,5.39628,5.39782,12000000.0
2007-09-07 18:37:00,5.39712,5.39787,5.39596,5.39596,13000000.0
2007-09-07 18:38:00,5.39701,5.39803,5.39678,5.39782,17000000.0
2007-09-07 18:39:00,5.39656,5.39853,5.39656,5.3978,18000000.0
2007-09-07 18:40:00,5.39748,5.39833,5.39693,5.39829,14000000.0
2007-09-07 18:41:00,5.39786,5.39929,5.3974,5.39828,18000000.0
2007-09-07 18:42:00,5.39831,5.39943,5.3976,5.39814,14000000.0
2007-09-07 18:43:00,5.3983,5.39954,5.3981,5.39916,14000000.0
2007-09-07 18:44:00,5.39889,5.39899,5.39757,5.39832,12000000.0
2007-09-07 18:45:00,5.39839,5.39934,5.39755,5.39934,17000000.0
2007-09-07 18:46:00,5.3979,5.39879,5.39769,5.39805,15000000.0
2007-09-07 18:47:00,5.39892,5.39901,5.39784,5.39866,16000000.0
2007-09-07 18:48:00,5.39929,5.39943,5.39784,5.39817,11000000.0
2007-09-07 18:49:00,5.39796,5.39867,5.39763,5.39859,8000000.0
2007-09-07 18:50:00,5.39794,5.39908,5.39779,5.39895,16000000.0
2007-09-07 18:51:00,5.39949,5.39956,5.39812,5.39956,19000000.0
2007-09-07 18:52:00,5.39942,5.39954,5.39834,5.39943,10000000.0
2007-09-07 18:53:00,5.39913,5.39925,5.39841,5.39856,10000000.0
2007-09-07 18:54:00,5.3991,5.39946,5.3979,5.39812,11000000.0
2007-09-07 18:55:00,5.39945,5.39945,5.39879,5.39901,8000000.0
2007-09-07 18:56:00,5.39968,5.39971,5.39842,5.39966,16000000.0
2007-09-07 18:57:00,5.39935,5.39935,5.39858,5.39908,8000000.0
2007-09-07 18:58:00,5.39961,5.39961,5.39809,5.3987,13000000.0
2007-09-07 18:59:00,5.39915,5.39957,5.39805,5.39891,17000000.0
2007-09-07 19:00:00,5.39839,5.3995,5.39807,5.39936,13000000.0
2007-09-07 19:01:00,5.39889,5.40002,5.39826,5.39982,12000000.0
2007-09-07 19:02:00,5.39915,5.39994,5.39858,5.39919,16000000.0
2007-09-07 19:03:00,5.39963,5.39976,5.39831,5.39959,17000000.0
2007-09-07 19:04:00,5.3992,5.39996,5.39854,5.39982,12000000.0
2007-09-07 19:05:00,5.39937,5.40026,5.39894,5.39922,17000000.0
2007-09-07 19:06:00,5.3981,5.39987,5.39804,5.39987,7000000.0
2007-09-07 19:07:00,5.39851,5.39978,5.39851,5.39852,20000000.0
2007-09-07 19:08:00,5.39832,5.39978,5.39832,5.39933,21000000.0
2007-09-07 19:09:00,5.39878,5.39975,5.39852,5.3988,16000000.0
2007-09-07 19:10:00,5.39906,5.39906,5.39823,5.3984,14000000.0
2007-09-07 19:11:00,5.39949,5.39949,5.39759,5.39759,12000000.0
2007-09-07 19:12:00,5.39831,5.39922,5.39773,5.39922,18000000.0
2007-09-07 19:13:00,5.39782,5.39955,5.39782,5.39834,14000000.0
2007-09-07 19:14:00,5.3983,5.39935,5.39825,5.39935,18000000.0
2007-09-07 19:15:00,5.39898,5.39921,5.39803,5.39856,9000000.0
2007-09-07 19:16:00,5.39865,5.39872,5.39749,5.39749,12000000.0
2007-09-07 19:17:00,5.39807,5.39943,5.39777,5.39943,14000000.0
2007-09-07 19:18:00,5.39777,5.39989,5.39777,5.39898,16000000.0
2007-09-07 19:19:00,5.39862,5.3998,5.39819,5.3998,7000000.0
2007-09-07 19:20:00,5.39963,5.39992,5.39839,5.39937,8000000.0
2007-09-07 19:21:00,5.39923,5.39949,5.39835,5.39925,18000000.0
2007-09-07 19:22:00,5.39896,5.39934,5.39757,5.39839,9000000.0
2007-09-07 19:23:00,5.39815,5.39878,5.39721,5.39758,10000000.0
2007-09-07 19:24:00,5.39779,5.39849,5.3972,5.39765,11000000.0
2007-09-07 19:25:00,5.3976,5.39896,5.39733,5.3985,17000000.0
2007-09-07 19:26:00,5.3977,5.39824,5.39752,5.39821,11000000.0
2007-09-07 19:27:00,5.39699,5.39824,5.39699,5.3974,13000000.0
2007-09-07 19:28:00,5.39756,5.39869,5.39756,5.39813,10000000.0
2007-09-07 19:29:00,5.39867,5.39898,5.39803,5.39832,11000000.0
2007-09-07 19:30:00,5.3984,5.39926,5.39764,5.3983,12000000.0
2007-09-07 19:31:00,5.39909,5.39909,5.39736,5.3987,8000000.0
2007-09-07 19:32:00,5.39898,5.39909,5.39766,5.39865,11000000.0
2007-09-07 19:33:00,5.39853,5.39944,5.39804,5.39808,13000000.0
2007-09-07 19:34:00,5.39954,5.3999,5.39855,5.39967,12000000.0
2007-09-07 19:35:00,5.39938,5.39977,5.39828,5.39929,13000000.0
2007-09-07 19:36:00,5.39795,5.39887,5.39779,5.39815,12000000.0
2007-09-07 19:37:00,5.39819,5.39901,5.39819,5.39864,8000000.0
2007-09-07 19:38:00,5.39895,5.39963,5.39815,5.39949,20000000.0
2007-09-07 19:39:00,5.39953,5.40079,5.39903,5.40056,11000000.0
2007-09-07 19:40:00,5.40164,5.40202,5.40092,5.40124,11000000.0
2007-09-07 19:41:00,5.40083,5.40228,5.40083,5.40181,9000000.0
2007-09-07 19:42:00,5.40086,5.40152,5.40015,5.40108,10000000.0
2007-09-07 19:43:00,5.40143,5.40147,5.39964,5.40116,14000000.0
2007-09-07 19:44:00,5.40158,5.40197,5.4009,5.4009,15000000.0
2007-09-07 19:45:00,5.40041,5.40176,5.40013,5.40013,12000000.0
2007-09-07 19:46:00,5.40121,5.40161,5.40054,5.40084,11000000.0
2007-09-07 19:47:00,5.40002,5.40166,5.39982,5.40038,10000000.0
2007-09-07 19:48:00,5.39919,5.40121,5.39919,5.40026,9000000.0
2007-09-07 19:49:00,5.40003,5.40084,5.39925,5.40004,16000000.0
2007-09-07 19:50:00,5.39917,5.40023,5.39876,5.40001,10000000.0
2007-09-07 19:51:00,5.39987,5.40047,5.39883,5.40047,11000000.0
2007-09-07 19:52:00,5.39941,5.40059,5.39899,5.40034,19000000.0
2007-09-07 19:53:00,5.3993,5.40067,5.39926,5.39926,19000000.0
2007-09-07 19:54:00,5.40035,5.40075,5.39928,5.39984,14000000.0
2007-09-07 19:55:00,5.40066,5.40117,5.39955,5.40115,16000000.0
2007-09-07 19:56:00,5.39915,5.40034,5.39915,5.39995,12000000.0
2007-09-07 19:57:00,5.39925,5.40068,5.39919,5.39988,14000000.0
2007-09-07 19:58:00,5.39983,5.40044,5.39935,5.39987,13000000.0
2007-09-07 19:59:00,5.39972,5.40041,5.39907,5.39908,10000000.0
2007-09-07 20:00:00,5.39887,5.40042,5.39887,5.3998,15000000.0
2007-09-07 20:01:00,5.40084,5.40084,5.39921,5.39945,14000000.0
2007-09-07 20:02:00,5.40058,5.40058,5.3999,5.40048,8000000.0
2007-09-07 20:03:00,5.3996,5.4008,5.39908,5.40039,13000000.0
2007-09-07 20:04:00,5.39984,5.40095,5.39963,5.39984,12000000.0
2007-09-07 20:05:00,5.40034,5.40063,5.39982,5.39983,11000000.0
2007-09-07 20:06:00,5.40028,5.40078,5.40005,5.40078,10000000.0
2007-09-07 20:07:00,5.40077,5.40093,5.39934,5.40061,13000000.0
2007-09-07 20:08:00,5.39978,5.40122,5.39961,5.40059,16000000.0
2007-09-07 20:09:00,5.40091,5.40101,5.39966,5.40066,17000000.0
2007-09-07 20:10:00,5.40065,5.40065,5.39954,5.39958,10000000.0
2007-09-07 20:11:00,5.39965,5.40119,5.39965,5.40086,13000000.0
2007-09-07 20:12:00,5.40173,5.40198,5.4002,5.40065,15000000.0
2007-09-07 20:13:00,5.40044,5.40144,5.40004,5.40004,13000000.0
2007-09-07 20:14:00,5.40111,5.40111,5.40047,5.40092,8000000.0
2007-09-07 20:15:00,5.39976,5.40101,5.39976,5.40048,10000000.0
2007-09-07 20:16:00,5.40054,5.4008,5.39936,5.39965,14000000.0
2007-09-07 20:17:00,5.40101,5.40141,5.3997,5.40004,13000000.0
2007-09-07 20:18:00,5.39962,5.40049,5.39958,5.39984,7000000.0
2007-09-07 20:19:00,5.39952,5.40181,5.39952,5.40096,11000000.0
2007-09-07 20:20:00,5.40127,5.40139,5.39981,5.40076,19000000.0
2007-09-07 20:21:00,5.40102,5.4013,5.4,5.40085,11000000.0
2007-09-07 20:22:00,5.4009,5.40096,5.3996,5.40051,11000000.0
2007-09-07 20:23:00,5.40047,5.40116,5.39998,5.40062,13000000.0
2007-09-07 20:24:00,5.40143,5.40143,5.39998,5.40009,9000000.0
2007-09-07 20:25:00,5.40091,5.40136,5.40003,5.40081,18000000.0
2007-09-07 20:26:00,5.40028,5.40131,5.40009,5.40084,7000000.0
2007-09-07 20:27:00,5.40141,5.40157,5.40053,5.40078,9000000.0
2007-09-07 20:28:00,5.4016,5.40186,5.39998,5.40175,13000000.0
2007-09-07 20:29:00,5.40022,5.40167,5.40022,5.40099,14000000.0
2007-09-07 20:30:00,5.40171,5.40197,5.40024,5.40197,16000000.0
2007-09-07 20:31:00,5.40193,5.4024,5.4003,5.4024,22000000.0
2007-09-07 20:32:00,5.40131,5.40221,5.40048,5.40126,12000000.0
2007-09-07 20:33:00,5.40223,5.40223,5.40016,5.40154,13000000.0
2007-09-07 20:34:00,5.40121,5.40229,5.40078,5.40222,15000000.0
2007-09-07 20:35:00,5.40235,5.40298,5.40165,5.4022,16000000.0
2007-09-07 20:36:00,5.40197,5.40305,5.40192,5.40284,15000000.0
2007-09-07 20:37:00,5.40272,5.40272,5.40084,5.40142,14000000.0
2007-09-07 20:38:00,5.40077,5.40134,5.40028,5.40082,13000000.0
2007-09-07 20:39:00,5.40113,5.40132,5.40044,5.40076,18000000.0
2007-09-07 20:40:00,5.40045,5.40086,5.40019,5.40063,14000000.0
2007-09-07 20:41:00,5.40061,5.40111,5.39962,5.40073,18000000.0
2007-09-07 20:42:00,5.40075,5.4013,5.40025,5.40044,12000000.0
2007-09-07 20:43:00,5.40051,5.40097,5.39996,5.39996,18000000.0
2007-09-07 20:44:00,5.40064,5.40158,5.39973,5.40047,18000000.0
2007-09-07 20:45:00,5.40042,5.40066,5.3994,5.3994,11000000.0
2007-09-07 20:46:00,5.40028,5.40104,5.39955,5.40104,18000000.0
2007-09-07 20:47:00,5.40064,5.40087,5.3996,5.39989,20000000.0
2007-09-07 20:48:00,5.39991,5.4002,5.39892,5.40011,17000000.0
2007-09-07 20:49:00,5.39929,5.40141,5.39929,5.40141,16000000.0
2007-09-07 20:50:00,5.3993,5.4009,5.3993,5.40057,8000000.0
2007-09-07 20:51:00,5.40151,5.40151,5.40056,5.40056,8000000.0
2007-09-07 20:52:00,5.4002,5.40136,5.4002,5.40132,12000000.0
2007-09-07 20:53:00,5.40006,5.40172,5.40006,5.40023,16000000.0
2007-09-07 20:54:00,5.4012,5.40179,5.40038,5.40087,15000000.0
2007-09-07 20:55:00,5.40146,5.40223,5.4012,5.4018,16000000.0
2007-09-07 20:56:00,5.40208,5.40269,5.40124,5.40268,7000000.0
2007-09-07 20:57:00,5.40271,5.40279,5.40168,5.40209,14000000.0
2007-09-07 20:58:00,5.40205,5.40223,5.4014,5.40197,10000000.0
2007-09-07 20:59:00,5.40267,5.40267,5.40085,5.40085,11000000.0
2007-09-07 21:00:00,5.40132,5.40327,5.40132,5.40232,14000000.0
2007-09-07 21:01:00,5.40229,5.40266,5.40075,5.40129,12000000.0
2007-09-07 21:02:00,5.4004,5.40164,5.39925,5.39925,17000000.0
2007-09-07 21:03:00,5.40053,5.4012,5.39974,5.39983,11000000.0
2007-09-07 21:04:00,5.40008,5.40082,5.39983,5.39999,10000000.0
2007-09-07 21:05:00,5.39973,5.40091,5.39929,5.39929,8000000.0
2007-09-07 21:06:00,5.40014,5.40016,5.39905,5.39916,13000000.0
2007-09-07 21:07:00,5.39962,5.40023,5.3987,5.39893,14000000.0
2007-09-07 21:08:00,5.39995,5.40004,5.3991,5.39994,8000000.0
2007-09-07 21:09:00,5.39855,5.39875,5.39855,5.39868,13000000.0
2007-09-07 21:10:00,5.40018,5.40018,5.39957,5.39962,17000000.0
2007-09-07 21:11:00,5.39936,5.40168,5.39936,5.40037,15000000.0
2007-09-07 21:12:00,5.40032,5.40141,5.40015,5.40074,11000000.0
2007-09-07 21:13:00,5.40086,5.40153,5.39996,5.39996,12000000.0
2007-09-07 21:14:00,5.40018,5.40109,5.39959,5.40007,14000000.0
2007-09-07 21:15:00,5.40002,5.40142,5.40002,5.40024,13000000.0
2007-09-07 21:16:00,5.40052,5.40161,5.40034,5.40039,12000000.0
2007-09-07 21:17:00,5.4015,5.40171,5.40027,5.40057,16000000.0
2007-09-07 21:18:00,5.40049,5.40098,5.39966,5.4001,15000000.0
2007-09-07 21:19:00,5.39981,5.40121,5.39981,5.39994,15000000.0
2007-09-07 21:20:00,5.39978,5.39978,5.39917,5.39917,8000000.0
2007-09-07 21:21:00,5.40016,5.40106,5.39959,5.40106,17000000.0
2007-09-07 21:22:00,5.39959,5.40047,5.39959,5.40044,11000000.0
2007-09-07 21:23:00,5.39993,5.4015,5.39993,5.40118,23000000.0
2007-09-07 21:24:00,5.40121,5.40208,5.40017,5.40168,13000000.0
2007-09-07 21:25:00,5.4025,5.4025,5.40104,5.40146,15000000.0
2007-09-07 21:26:00,5.40213,5.40213,5.40089,5.40134,10000000.0
2007-09-07 21:27:00,5.40228,5.4026,5.40082,5.4026,10000000.0
2007-09-07 21:28:00,5.40162,5.40223,5.40083,5.40125,13000000.0
2007-09-07 21:29:00,5.402,5.40227,5.40136,5.40181,10000000.0
2007-09-07 21:30:00,5.4016,5.40241,5.40138,5.40153,16000000.0
2007-09-07 21:31:00,5.40132,5.40208,5.40038,5.40123,18000000.0
2007-09-07 21:32:00,5.40151,5.40207,5.40108,5.40133,15000000.0
2007-09-07 21:33:00,5.40188,5.40285,5.40165,5.40285,13000000.0
2007-09-07 21:34:00,5.4016,5.40252,5.40155,5.40166,9000000.0
2007-09-07 21:35:00,5.40184,5.40249,5.40163,5.40185,8000000.0
2007-09-07 21:36:00,5.40174,5.40264,5.40086,5.40086,18000000.0
2007-09-07 21:37:00,5.40147,5.40248,5.40111,5.40157,22000000.0
2007-09-07 21:38:00,5.40227,5.40242,5.40138,5.40221,9000000.0
2007-09-07 21:39:00,5.40145,5.40266,5.40101,5.40231,11000000.0
2007-09-07 21:40:00,5.40299,5.40299,5.40132,5.4017,19000000.0
2007-09-07 21:41:00,5.40118,5.40315,5.40118,5.40312,12000000.0
2007-09-07 21:42:00,5.40152,5.40311,5.40152,5.40231,11000000.0
2007-09-07 21:43:00,5.40308,5.40308,5.40145,5.40174,14000000.0
2007-09-07 21:44:00,5.4016,5.40257,5.40119,5.40119,13000000.0
2007-09-07 21:45:00,5.40254,5.40254,5.40126,5.40178,12000000.0
2007-09-07 21:46:00,5.40194,5.40258,5.40141,5.40156,14000000.0
2007-09-07 21:47:00,5.40178,5.40217,5.401,5.40176,17000000.0
2007-09-07 21:48:00,5.40172,5.40236,5.40089,5.40161,16000000.0
2007-09-07 21:49:00,5.40129,5.40253,5.40101,5.40214,14000000.0
2007-09-07 21:50:00,5.40151,5.40183,5.40151,5.40172,13000000.0
2007-09-07 21:51:00,5.40191,5.4025,5.40118,5.4025,14000000.0
2007-09-07 21:52:00,5.40148,5.40155,5.40135,5.40148,17000000.0
2007-09-07 21:53:00,5.40228,5.40228,5.40084,5.40121,27000000.0
2007-09-07 21:54:00,5.40203,5.40258,5.40118,5.40149,10000000.0
2007-09-07 21:55:00,5.40211,5.40251,5.40155,5.40249,8000000.0
2007-09-07 21:56:00,5.4018,5.40248,5.40112,5.40119,16000000.0
2007-09-07 21:57:00,5.40242,5.40317,5.40151,5.40196,18000000.0
2007-09-07 21:58:00,5.40186,5.40281,5.40186,5.40281,18000000.0
2007-09-07 21:59:00,5.40119,5.40298,5.40119,5.40259,17000000.0
2007-09-07 22:00:00,5.40089,5.40259,5.40089,5.40187,9000000.0
2007-09-07 22:01:00,5.40162,5.4027,5.40162,5.40211,22000000.0
2007-09-07 22:02:00,5.40196,5.40271,5.40179,5.40227,11000000.0
2007-09-07 22:03:00,5.40271,5.40281,5.40115,5.40128,16000000.0
2007-09-07 22:04:00,5.40091,5.40208,5.40065,5.40208,12000000.0
2007-09-07 22:05:00,5.40157,5.40207,5.40112,5.40161,7000000.0
2007-09-07 22:06:00,5.40147,5.40226,5.40097,5.40163,15000000.0
2007-09-07 22:07:00,5.40134,5.40221,5.40091,5.40136,19000000.0
2007-09-07 22:08:00,5.40112,5.402,5.40099,5.40129,11000000.0
2007-09-07 22:09:00,5.40152,5.40198,5.40121,5.40132,10000000.0
2007-09-07 22:10:00,5.4012,5.40198,5.40084,5.4011,10000000.0
2007-09-07 22:11:00,5.40125,5.4023,5.40098,5.40128,18000000.0
2007-09-07 22:12:00,5.40112,5.40182,5.40091,5.40146,11000000.0
2007-09-07 22:13:00,5.40132,5.40216,5.40102,5.40125,14000000.0
2007-09-07 22:14:00,5.40066,5.40225,5.40066,5.40128,24000000.0
2007-09-07 22:15:00,5.40143,5.40182,5.40143,5.40182,13000000.0
2007-09-07 22:16:00,5.40158,5.40211,5.40114,5.40114,13000000.0
2007-09-07 22:17:00,5.40045,5.40065,5.40045,5.40058,8000000.0
2007-09-07 22:18:00,5.40091,5.401,5.40077,5.40085,13000000.0
2007-09-07 22:19:00,5.40245,5.40245,5.40225,5.40238,14000000.0
2007-09-07 22:20:00,5.40077,5.40085,5.40065,5.40065,21000000.0
2007-09-07 22:21:00,5.40087,5.40161,5.40029,5.40029,13000000.0
2007-09-07 22:22:00,5.40076,5.40175,5.40049,5.40086,12000000.0
2007-09-07 22:23:00,5.40106,5.40185,5.40038,5.40118,18000000.0
2007-09-07 22:24:00,5.40111,5.40192,5.40053,5.40094,14000000.0
2007-09-07 22:25:00,5.40063,5.40171,5.4006,5.40133,13000000.0
2007-09-07 22:26:00,5.40215,5.40215,5.40073,5.40093,13000000.0
2007-09-07 22:27:00,5.40185,5.40206,5.40049,5.4014,16000000.0
2007-09-07 22:28:00,5.40093,5.40173,5.40053,5.40151,13000000.0
2007-09-07 22:29:00,5.40138,5.4018,5.40042,5.40077,21000000.0
2007-09-07 22:30:00,5.40099,5.40192,5.40087,5.40134,17000000.0
2007-09-07 22:31:00,5.40081,5.40231,5.40081,5.40231,10000000.0
2007-09-07 22:32:00,5.40189,5.40278,5.40135,5.40218,13000000.0
2007-09-07 22:33:00,5.40093,5.40243,5.40088,5.4014,13000000.0
2007-09-07 22:34:00,5.40165,5.40242,5.40073,5.40073,13000000.0
2007-09-07 22:35:00,5.40227,5.40276,5.40144,5.4017,19000000.0
2007-09-07 22:36:00,5.40213,5.40246,5.40102,5.40102,14000000.0
2007-09-07 22:37:00,5.40186,5.40186,5.40102,5.40102,17000000.0
2007-09-07 22:38:00,5.40115,5.4016,5.40066,5.40066,9000000.0
2007-09-07 22:39:00,5.40137,5.40195,5.40093,5.40104,20000000.0
2007-09-07 22:40:00,5.40216,5.40239,5.40118,5.40153,13000000.0
2007-09-07 22:41:00,5.40188,5.40234,5.40133,5.40161,13000000.0
2007-09-07 22:42:00,5.40195,5.4021,5.40118,5.40156,10000000.0
2007-09-07 22:43:00,5.40149,5.40195,5.40064,5.40114,15000000.0
2007-09-07 22:44:00,5.40058,5.40065,5.40045,5.40058,16000000.0
2007-09-07 22:45:00,5.40172,5.40254,5.40118,5.40146,14000000.0
2007-09-07 22:46:00,5.40076,5.40221,5.40076,5.40135,12000000.0
2007-09-07 22:47:00,5.40105,5.40201,5.40094,5.40181,7000000.0
2007-09-07 22:48:00,5.40132,5.40247,5.40096,5.40096,16000000.0
2007-09-07 22:49:00,5.40139,5.40194,5.40118,5.40194,10000000.0
2007-09-07 22:50:00,5.40199,5.40211,5.40103,5.40142,15000000.0
2007-09-07 22:51:00,5.40185,5.40238,5.4012,5.40238,17000000.0
2007-09-07 22:52:00,5.40127,5.40189,5.40093,5.40138,10000000.0
2007-09-07 22:53:00,5.40124,5.40193,5.40121,5.40193,20000000.0
2007-09-07 22:54:00,5.40178,5.40185,5.40079,5.40185,10000000.0
2007-09-07 22:55:00,5.40112,5.40184,5.40046,5.40184,12000000.0
2007-09-07 22:56:00,5.40161,5.40232,5.40101,5.40232,9000000.0
2007-09-07 22:57:00,5.40234,5.40234,5.40088,5.40211,18000000.0
2007-09-07 22:58:00,5.40126,5.40281,5.40126,5.40242,13000000.0
2007-09-07 22:59:00,5.40209,5.40293,5.40159,5.40213,10000000.0
2007-09-10 02:00:00,5.39784,5.39813,5.39704,5.398,11000000.0
2007-09-10 02:01:00,5.39725,5.3987,5.39699,5.3974,11000000.0
2007-09-10 02:02:00,5.3978,5.39868,5.39738,5.3982,13000000.0
2007-09-10 02:03:00,5.39855,5.39885,5.39727,5.39876,8000000.0
2007-09-10 02:04:00,5.39771,5.39975,5.39747,5.39849,18000000.0
2007-09-10 02:05:00,5.39836,5.39955,5.39827,5.39857,14000000.0
2007-09-10 02:06:00,5.39847,5.39936,5.39825,5.39911,18000000.0
2007-09-10 02:07:00,5.39916,5.39949,5.39762,5.39949,12000000.0
2007-09-10 02:08:00,5.3999,5.3999,5.39853,5.39968,12000000.0
2007-09-10 02:09:00,5.39976,5.39976,5.39797,5.39802,11000000.0
2007-09-10 02:10:00,5.39752,5.39827,5.39722,5.39722,10000000.0
2007-09-10 02:11:00,5.39859,5.39881,5.39728,5.39804,16000000.0
2007-09-10 02:12:00,5.398,5.39838,5.39683,5.39793,17000000.0
2007-09-10 02:13:00,5.39816,5.39867,5.3978,5.39867,9000000.0
2007-09-10 02:14:00,5.39874,5.39958,5.39786,5.39922,16000000.0
2007-09-10 02:15:00,5.39851,5.40017,5.39846,5.40017,15000000.0
2007-09-10 02:16:00,5.39944,5.40049,5.39908,5.39948,16000000.0
2007-09-10 02:17:00,5.39968,5.39976,5.39884,5.39884,14000000.0
2007-09-10 02:18:00,5.40031,5.40097,5.39915,5.40006,16000000.0
2007-09-10 02:19:00,5.40035,5.40056,5.39908,5.40035,11000000.0
2007-09-10 02:20:00,5.39948,5.40011,5.39916,5.39973,10000000.0
2007-09-10 02:21:00,5.40029,5.40029,5.39889,5.39889,18000000.0
2007-09-10 02:22:00,5.39973,5.40004,5.39793,5.39838,15000000.0
2007-09-10 02:23:00,5.39801,5.39931,5.39789,5.39789,16000000.0
2007-09-10 02:24:00,5.39966,5.39966,5.39869,5.39883,12000000.0
2007-09-10 02:25:00,5.39843,5.39969,5.39842,5.39966,18000000.0
2007-09-10 02:26:00,5.39939,5.39978,5.39876,5.39958,8000000.0
2007-09-10 02:27:00,5.39936,5.40019,5.39914,5.39944,12000000.0
2007-09-10 02:28:00,5.39979,5.39991,5.3991,5.39954,15000000.0
2007-09-10 02:29:00,5.40004,5.40004,5.3986,5.39916,15000000.0
2007-09-10 02:30:00,5.40032,5.40032,5.39879,5.39967,19000000.0
2007-09-10 02:31:00,5.39919,5.40026,5.39815,5.39993,13000000.0
2007-09-10 02:32:00,5.39857,5.3996,5.39809,5.39948,17000000.0
2007-09-10 02:33:00,5.3985,5.39915,5.39758,5.39891,10000000.0
2007-09-10 02:34:00,5.39891,5.39928,5.39735,5.39928,11000000.0
2007-09-10 02:35:00,5.39927,5.39953,5.39833,5.39887,14000000.0
2007-09-10 02:36:00,5.39902,5.40015,5.39853,5.40002,13000000.0
2007-09-10 02:37:00,5.39973,5.39973,5.39859,5.39906,9000000.0
2007-09-10 02:38:00,5.39941,5.39941,5.39789,5.398,12000000.0
2007-09-10 02:39:00,5.39791,5.39878,5.39742,5.39792,11000000.0
2007-09-10 02:40:00,5.39768,5.39907,5.39763,5.39809,19000000.0
2007-09-10 02:41:00,5.39821,5.39869,5.39757,5.39807,12000000.0
2007-09-10 02:42:00,5.39939,5.39941,5.39753,5.39871,11000000.0
2007-09-10 02:43:00,5.39942,5.39953,5.39843,5.3986,12000000.0
2007-09-10 02:44:00,5.39887,5.39994,5.39887,5.3994,9000000.0
2007-09-10 02:45:00,5.39942,5.39969,5.39808,5.39824,13000000.0
2007-09-10 02:46:00,5.39875,5.39951,5.39829,5.39862,11000000.0
2007-09-10 02:47:00,5.39813,5.39962,5.39813,5.39962,10000000.0
2007-09-10 02:48:00,5.39959,5.39959,5.39827,5.39827,11000000.0
2007-09-10 02:49:00,5.3982,5.399,5.39793,5.39793,10000000.0
2007-09-10 02:50:00,5.39908,5.3991,5.3972,5.39823,17000000.0
2007-09-10 02:51:00,5.39728,5.39834,5.39687,5.39834,15000000.0
2007-09-10 02:52:00,5.39872,5.39919,5.39775,5.39845,13000000.0
2007-09-10 02:53:00,5.39756,5.39846,5.39728,5.39744,12000000.0
2007-09-10 02:54:00,5.39755,5.39829,5.39709,5.39818,13000000.0
2007-09-10 02:55:00,5.39765,5.39883,5.3973,5.39758,13000000.0
2007-09-10 02:56:00,5.39925,5.39925,5.39756,5.39756,13000000.0
2007-09-10 02:57:00,5.39796,5.39864,5.39735,5.39754,10000000.0
2007-09-10 02:58:00,5.39805,5.39805,5.39769,5.39769,15000000.0
2007-09-10 02:59:00,5.39891,5.39912,5.39724,5.39821,12000000.0
2007-09-10 03:00:00,5.39789,5.39866,5.39719,5.39791,17000000.0
2007-09-10 03:01:00,5.39726,5.39766,5.39712,5.39766,9000000.0
2007-09-10 03:02:00,5.39895,5.39895,5.39726,5.39781,15000000.0
2007-09-10 03:03:00,5.39765,5.39859,5.39695,5.39706,14000000.0
2007-09-10 03:04:00,5.39792,5.39888,5.39778,5.39828,11000000.0
2007-09-10 03:05:00,5.39868,5.3988,5.3976,5.39859,12000000.0
2007-09-10 03:06:00,5.39733,5.39857,5.39674,5.39781,12000000.0
2007-09-10 03:07:00,5.39736,5.39824,5.39695,5.39746,18000000.0
2007-09-10 03:08:00,5.39766,5.39819,5.39699,5.39699,9000000.0
2007-09-10 03:09:00,5.39698,5.39833,5.39651,5.39833,9000000.0
2007-09-10 03:10:00,5.39842,5.39842,5.39713,5.39741,11000000.0
2007-09-10 03:11:00,5.39764,5.3989,5.39764,5.39841,16000000.0
2007-09-10 03:12:00,5.39818,5.39838,5.3975,5.3975,8000000.0
2007-09-10 03:13:00,5.39834,5.39881,5.3973,5.39779,12000000.0
2007-09-10 03:14:00,5.39829,5.39874,5.39752,5.39813,16000000.0
2007-09-10 03:15:00,5.39908,5.3998,5.39852,5.39923,10000000.0
2007-09-10 03:16:00,5.39821,5.39926,5.39772,5.39802,16000000.0
2007-09-10 03:17:00,5.39904,5.39926,5.39773,5.39791,16000000.0
2007-09-10 03:18:00,5.39806,5.39869,5.39759,5.39869,9000000.0
2007-09-10 03:19:00,5.39805,5.39828,5.39802,5.39811,10000000.0
2007-09-10 03:20:00,5.39797,5.39807,5.39781,5.3979,20000000.0
2007-09-10 03:21:00,5.39912,5.39953,5.39794,5.398,18000000.0
2007-09-10 03:22:00,5.3982,5.3982,5.39756,5.39756,15000000.0
2007-09-10 03:23:00,5.39758,5.39769,5.39736,5.39758,15000000.0
2007-09-10 03:24:00,5.39907,5.39907,5.3975,5.3975,12000000.0
2007-09-10 03:25:00,5.39857,5.39925,5.39808,5.39808,15000000.0
2007-09-10 03:26:00,5.39924,5.39924,5.39734,5.39855,19000000.0
2007-09-10 03:27:00,5.39828,5.39828,5.39802,5.39823,8000000.0
2007-09-10 03:28:00,5.39866,5.39918,5.39756,5.39756,13000000.0
2007-09-10 03:29:00,5.39746,5.39801,5.39722,5.39775,9000000.0
2007-09-10 03:30:00,5.39867,5.39984,5.39738,5.39939,17000000.0
2007-09-10 03:31:00,5.39934,5.39959,5.39836,5.39836,7000000.0
2007-09-10 03:32:00,5.39895,5.39981,5.39883,5.39933,15000000.0
2007-09-10 03:33:00,5.39879,5.40015,5.39873,5.39913,14000000.0
2007-09-10 03:34:00,5.4,5.40059,5.39905,5.39907,13000000.0
2007-09-10 03:35:00,5.3999,5.40042,5.39948,5.40032,9000000.0
2007-09-10 03:36:00,5.40088,5.40088,5.39982,5.40014,13000000.0
2007-09-10 03:37:00,5.39988,5.40056,5.3994,5.40014,13000000.0
2007-09-10 03:38:00,5.40082,5.40115,5.39971,5.40115,14000000.0
2007-09-10 03:39:00,5.40041,5.40109,5.39899,5.39899,11000000.0
2007-09-10 03:40:00,5.39975,5.4002,5.3993,5.39969,12000000.0
2007-09-10 03:41:00,5.4001,5.40057,5.39906,5.39972,19000000.0
2007-09-10 03:42:00,5.39962,5.40049,5.39962,5.40049,10000000.0
2007-09-10 03:43:00,5.40017,5.40017,5.39928,5.40009,12000000.0
2007-09-10 03:44:00,5.40032,5.40032,5.39862,5.39896,12000000.0
2007-09-10 03:45:00,5.39925,5.39925,5.39905,5.39905,14000000.0
2007-09-10 03:46:00,5.39996,5.40033,5.39889,5.39948,13000000.0
2007-09-10 03:47:00,5.39847,5.39936,5.3976,5.39863,9000000.0
2007-09-10 03:48:00,5.39805,5.39862,5.39761,5.39763,8000000.0
2007-09-10 03:49:00,5.39763,5.39793,5.39667,5.39698,19000000.0
2007-09-10 03:50:00,5.39818,5.39818,5.39672,5.39689,12000000.0
2007-09-10 03:51:00,5.39682,5.39794,5.39682,5.39737,15000000.0
2007-09-10 03:52:00,5.39795,5.39841,5.3969,5.39841,11000000.0
2007-09-10 03:53:00,5.39873,5.39873,5.39638,5.3969,12000000.0
2007-09-10 03:54:00,5.39746,5.39801,5.3962,5.39801,12000000.0
2007-09-10 03:55:00,5.39688,5.39804,5.39688,5.39768,12000000.0
2007-09-10 03:56:00,5.39737,5.39875,5.39717,5.39875,14000000.0
2007-09-10 03:57:00,5.39951,5.39957,5.39829,5.39912,15000000.0
2007-09-10 03:58:00,5.39868,5.39957,5.39855,5.39957,12000000.0
2007-09-10 03:59:00,5.39946,5.40013,5.39837,5.40013,17000000.0
2007-09-10 04:00:00,5.39942,5.3996,5.39816,5.3989,14000000.0
2007-09-10 04:01:00,5.39941,5.39949,5.39726,5.39726,13000000.0
2007-09-10 04:02:00,5.3986,5.3986,5.39715,5.39824,16000000.0
2007-09-10 04:03:00,5.39809,5.39889,5.39809,5.39829,14000000.0
2007-09-10 04:04:00,5.39834,5.39916,5.39791,5.39916,19000000.0
2007-09-10 04:05:00,5.39926,5.39926,5.39743,5.39743,12000000.0
2007-09-10 04:06:00,5.39747,5.39824,5.39747,5.39788,18000000.0
2007-09-10 04:07:00,5.39841,5.39943,5.39782,5.39941,16000000.0
2007-09-10 04:08:00,5.39841,5.39843,5.39776,5.39776,8000000.0
2007-09-10 04:09:00,5.39872,5.39879,5.39752,5.39824,13000000.0
2007-09-10 04:10:00,5.39829,5.39852,5.39711,5.39772,14000000.0
2007-09-10 04:11:00,5.39808,5.39848,5.39724,5.39848,18000000.0
2007-09-10 04:12:00,5.3974,5.39873,5.3974,5.39775,10000000.0
2007-09-10 04:13:00,5.39863,5.39929,5.39802,5.39843,14000000.0
2007-09-10 04:14:00,5.39847,5.39892,5.39778,5.3981,20000000.0
2007-09-10 04:15:00,5.39855,5.39897,5.39788,5.39827,14000000.0
2007-09-10 04:16:00,5.39805,5.39817,5.39787,5.39794,15000000.0
2007-09-10 04:17:00,5.39899,5.3995,5.39776,5.39804,22000000.0
2007-09-10 04:18:00,5.39818,5.39933,5.39798,5.39933,17000000.0
2007-09-10 04:19:00,5.3985,5.39867,5.39831,5.39844,12000000.0
2007-09-10 04:20:00,5.39838,5.39848,5.39824,5.39844,17000000.0
2007-09-10 04:21:00,5.39866,5.39883,5.39797,5.39803,13000000.0
2007-09-10 04:22:00,5.39819,5.39905,5.39787,5.39905,14000000.0
2007-09-10 04:23:00,5.39945,5.3995,5.39916,5.3995,9000000.0
2007-09-10 04:24:00,5.39935,5.39956,5.39929,5.39935,9000000.0
2007-09-10 04:25:00,5.39773,5.39857,5.39756,5.39839,13000000.0
2007-09-10 04:26:00,5.39748,5.39829,5.39672,5.39712,12000000.0
2007-09-10 04:27:00,5.39807,5.39817,5.39698,5.39781,16000000.0
2007-09-10 04:28:00,5.39779,5.39833,5.39667,5.39767,11000000.0
2007-09-10 04:29:00,5.39803,5.39839,5.39742,5.39839,20000000.0
2007-09-10 04:30:00,5.39906,5.39914,5.39762,5.39914,16000000.0
2007-09-10 04:31:00,5.39838,5.3995,5.39724,5.39803,12000000.0
2007-09-10 04:32:00,5.39708,5.39796,5.39708,5.39755,11000000.0
2007-09-10 04:33:00,5.39844,5.39844,5.39664,5.39723,14000000.0
2007-09-10 04:34:00,5.39743,5.39791,5.39686,5.39709,11000000.0
2007-09-10 04:35:00,5.39818,5.3985,5.39713,5.39723,14000000.0
2007-09-10 04:36:00,5.39734,5.39815,5.39682,5.39815,11000000.0
2007-09-10 04:37:00,5.39827,5.39867,5.39773,5.39867,15000000.0
2007-09-10 04:38:00,5.39859,5.39865,5.39705,5.39705,7000000.0
2007-09-10 04:39:00,5.39925,5.39925,5.39767,5.39767,19000000.0
2007-09-10 04:40:00,5.39877,5.39905,5.39772,5.39816,14000000.0
2007-09-10 04:41:00,5.39825,5.39825,5.39805,5.39805,12000000.0
2007-09-10 04:42:00,5.39814,5.39821,5.39792,5.39821,11000000.0
2007-09-10 04:43:00,5.39848,5.39932,5.39827,5.39841,15000000.0
2007-09-10 04:44:00,5.3991,5.39959,5.39824,5.39824,13000000.0
2007-09-10 04:45:00,5.39875,5.40004,5.39875,5.39927,19000000.0
2007-09-10 04:46:00,5.3987,5.40013,5.3985,5.39915,14000000.0
2007-09-10 04:47:00,5.39895,5.39915,5.39895,5.39915,7000000.0
2007-09-10 04:48:00,5.39986,5.40031,5.39916,5.39919,14000000.0
2007-09-10 04:49:00,5.40027,5.40084,5.39969,5.39991,12000000.0
2007-09-10 04:50:00,5.4014,5.40194,5.39988,5.40194,9000000.0
2007-09-10 04:51:00,5.40057,5.40178,5.40015,5.40178,16000000.0
2007-09-10 04:52:00,5.40133,5.40133,5.40002,5.40079,14000000.0
2007-09-10 04:53:00,5.39958,5.40059,5.39958,5.40034,12000000.0
2007-09-10 04:54:00,5.39988,5.40028,5.3993,5.39935,9000000.0
2007-09-10 04:55:00,5.40031,5.40058,5.39901,5.40023,19000000.0
2007-09-10 04:56:00,5.40011,5.40116,5.39927,5.40015,17000000.0
2007-09-10 04:57:00,5.39969,5.40064,5.3996,5.40055,15000000.0
2007-09-10 04:58:00,5.40072,5.40072,5.39973,5.39999,7000000.0
2007-09-10 04:59:00,5.39995,5.39999,5.3997,5.3998,10000000.0
2007-09-10 05:00:00,5.40071,5.40096,5.39966,5.39966,19000000.0
2007-09-10 05:01:00,5.39949,5.40043,5.39936,5.39981,8000000.0
2007-09-10 05:02:00,5.40022,5.40029,5.39999,5.39999,8000000.0
2007-09-10 05:03:00,5.40057,5.40075,5.39888,5.39954,13000000.0
2007-09-10 05:04:00,5.39943,5.40055,5.39887,5.40055,16000000.0
2007-09-10 05:05:00,5.40014,5.40063,5.39925,5.39948,17000000.0
2007-09-10 05:06:00,5.39958,5.3997,5.39944,5.39959,15000000.0
2007-09-10 05:07:00,5.39993,5.40041,5.39952,5.40004,9000000.0
2007-09-10 05:08:00,5.39977,5.40071,5.39939,5.39987,14000000.0
2007-09-10 05:09:00,5.3999,5.40059,5.39907,5.39945,15000000.0
2007-09-10 05:10:00,5.40005,5.40083,5.39893,5.39962,13000000.0
2007-09-10 05:11:00,5.40042,5.40124,5.40004,5.40051,13000000.0
2007-09-10 05:12:00,5.40039,5.40043,5.39956,5.40043,15000000.0
2007-09-10 05:13:00,5.39945,5.40073,5.39945,5.39991,14000000.0
2007-09-10 05:14:00,5.40037,5.40053,5.3996,5.39982,13000000.0
2007-09-10 05:15:00,5.40065,5.40109,5.39972,5.40052,15000000.0
2007-09-10 05:16:00,5.40037,5.40046,5.40016,5.40024,12000000.0
2007-09-10 05:17:00,5.40022,5.4004,5.40013,5.40013,13000000.0
2007-09-10 05:18:00,5.4002,5.40038,5.40011,5.40027,14000000.0
2007-09-10 05:19:00,5.40108,5.40131,5.40041,5.40081,9000000.0
2007-09-10 05:20:00,5.40004,5.4015,5.40004,5.40077,12000000.0
2007-09-10 05:21:00,5.40022,5.40153,5.40022,5.40153,9000000.0
2007-09-10 05:22:00,5.40193,5.40204,5.40172,5.40182,13000000.0
2007-09-10 05:23:00,5.40066,5.40115,5.40022,5.40083,9000000.0
2007-09-10 05:24:00,5.40081,5.40092,5.4007,5.40079,13000000.0
2007-09-10 05:25:00,5.40084,5.40088,5.40062,5.40063,10000000.0
2007-09-10 05:26:00,5.40086,5.40087,5.40062,5.40083,11000000.0
2007-09-10 05:27:00,5.40175,5.40175,5.40155,5.40175,20000000.0
2007-09-10 05:28:00,5.40155,5.40171,5.40056,5.40171,11000000.0
2007-09-10 05:29:00,5.401,5.402,5.40047,5.40094,8000000.0
2007-09-10 05:30:00,5.40213,5.40254,5.40071,5.40092,13000000.0
2007-09-10 05:31:00,5.40142,5.40217,5.40069,5.40103,12000000.0
2007-09-10 05:32:00,5.40117,5.40148,5.40022,5.40099,14000000.0
2007-09-10 05:33:00,5.39994,5.40143,5.39994,5.4006,10000000.0
2007-09-10 05:34:00,5.4,5.40173,5.4,5.40041,14000000.0
2007-09-10 05:35:00,5.40089,5.40133,5.4002,5.4002,16000000.0
2007-09-10 05:36:00,5.40056,5.40145,5.40023,5.40087,11000000.0
2007-09-10 05:37:00,5.4006,5.4024,5.4006,5.4024,14000000.0
2007-09-10 05:38:00,5.40237,5.40274,5.40071,5.4009,12000000.0
2007-09-10 05:39:00,5.40078,5.40085,5.40065,5.40085,16000000.0
2007-09-10 05:40:00,5.40054,5.401,5.39981,5.401,15000000.0
2007-09-10 05:41:00,5.3999,5.40082,5.39973,5.40025,11000000.0
2007-09-10 05:42:00,5.39934,5.40097,5.39934,5.40069,20000000.0
2007-09-10 05:43:00,5.40145,5.40145,5.39998,5.40044,13000000.0
2007-09-10 05:44:00,5.4004,5.40057,5.40035,5.40048,10000000.0
2007-09-10 05:45:00,5.40061,5.40156,5.40013,5.40156,9000000.0
2007-09-10 05:46:00,5.40143,5.40197,5.40007,5.40078,24000000.0
2007-09-10 05:47:00,5.40164,5.40164,5.39956,5.39956,16000000.0
2007-09-10 05:48:00,5.40092,5.40095,5.40008,5.40036,8000000.0
2007-09-10 05:49:00,5.40018,5.40027,5.40004,5.40008,7000000.0
2007-09-10 05:50:00,5.40056,5.40158,5.40008,5.40158,11000000.0
2007-09-10 05:51:00,5.40164,5.40284,5.40059,5.40128,18000000.0
2007-09-10 05:52:00,5.40053,5.40081,5.40009,5.40075,9000000.0
2007-09-10 05:53:00,5.39968,5.40026,5.39906,5.39975,15000000.0
2007-09-10 05:54:00,5.39907,5.40021,5.39889,5.39903,14000000.0
2007-09-10 05:55:00,5.39988,5.4002,5.39917,5.39982,15000000.0
2007-09-10 05:56:00,5.39933,5.40113,5.39933,5.40051,23000000.0
2007-09-10 05:57:00,5.40054,5.40191,5.40014,5.40014,17000000.0
2007-09-10 05:58:00,5.40017,5.40106,5.39991,5.40086,11000000.0
2007-09-10 05:59:00,5.40049,5.40136,5.39991,5.40027,13000000.0
2007-09-10 06:00:00,5.40124,5.40146,5.40031,5.40089,18000000.0
2007-09-10 06:01:00,5.40025,5.40136,5.39963,5.40058,9000000.0
2007-09-10 06:02:00,5.39899,5.39975,5.39869,5.39957,16000000.0
2007-09-10 06:03:00,5.39885,5.39998,5.39883,5.39944,12000000.0
2007-09-10 06:04:00,5.39922,5.40025,5.39864,5.40025,17000000.0
2007-09-10 06:05:00,5.40033,5.40053,5.39964,5.39992,11000000.0
2007-09-10 06:06:00,5.39992,5.39992,5.39829,5.39829,14000000.0
2007-09-10 06:07:00,5.3995,5.40018,5.39867,5.40007,13000000.0
2007-09-10 06:08:00,5.39912,5.39943,5.39849,5.39881,13000000.0
2007-09-10 06:09:00,5.39845,5.39931,5.39749,5.39749,11000000.0
2007-09-10 06:10:00,5.39811,5.39934,5.398,5.3986,8000000.0
2007-09-10 06:11:00,5.39874,5.39965,5.39848,5.39889,17000000.0
2007-09-10 06:12:00,5.39829,5.39961,5.39829,5.39961,13000000.0
2007-09-10 06:13:00,5.39875,5.39921,5.39802,5.39878,13000000.0
2007-09-10 06:14:00,5.39826,5.39857,5.39778,5.39819,11000000.0
2007-09-10 06:15:00,5.39875,5.39902,5.39744,5.39776,16000000.0
2007-09-10 06:16:00,5.39796,5.3985,5.39673,5.39676,13000000.0
2007-09-10 06:17:00,5.39754,5.39779,5.39679,5.39727,18000000.0
2007-09-10 06:18:00,5.39773,5.39839,5.39715,5.39839,11000000.0
2007-09-10 06:19:00,5.39838,5.39884,5.39772,5.39772,7000000.0
2007-09-10 06:20:00,5.39833,5.3986,5.39774,5.39805,17000000.0
2007-09-10 06:21:00,5.39862,5.39913,5.39764,5.39798,13000000.0
2007-09-10 06:22:00,5.3987,5.3987,5.39834,5.39842,19000000.0
2007-09-10 06:23:00,5.39801,5.39865,5.39746,5.39746,19000000.0
2007-09-10 06:24:00,5.39756,5.39864,5.3974,5.39765,20000000.0
2007-09-10 06:25:00,5.39808,5.39853,5.3971,5.39768,8000000.0
2007-09-10 06:26:00,5.3979,5.3979,5.39729,5.39739,19000000.0
2007-09-10 06:27:00,5.39808,5.39849,5.3969,5.39776,12000000.0
2007-09-10 06:28:00,5.398,5.39843,5.39761,5.39766,10000000.0
2007-09-10 06:29:00,5.39844,5.39873,5.39773,5.39804,10000000.0
2007-09-10 06:30:00,5.39798,5.39864,5.39682,5.39682,12000000.0
2007-09-10 06:31:00,5.3968,5.39804,5.39583,5.39804,15000000.0
2007-09-10 06:32:00,5.39746,5.39827,5.39722,5.39793,11000000.0
2007-09-10 06:33:00,5.39795,5.39852,5.39758,5.39799,13000000.0
2007-09-10 06:34:00,5.39737,5.39812,5.39737,5.39805,7000000.0
2007-09-10 06:35:00,5.39785,5.3986,5.39732,5.39802,11000000.0
2007-09-10 06:36:00,5.39815,5.39815,5.39767,5.39783,7000000.0
2007-09-10 06:37:00,5.39816,5.39869,5.39733,5.39809,9000000.0
2007-09-10 06:38:00,5.39838,5.39838,5.39718,5.39759,11000000.0
2007-09-10 06:39:00,5.39767,5.39904,5.39767,5.39874,14000000.0
2007-09-10 06:40:00,5.39818,5.39856,5.39725,5.39766,12000000.0
2007-09-10 06:41:00,5.39819,5.39849,5.39739,5.39768,17000000.0
2007-09-10 06:42:00,5.39911,5.39911,5.39689,5.39696,13000000.0
2007-09-10 06:43:00,5.39691,5.3985,5.39691,5.3975,11000000.0
2007-09-10 06:44:00,5.39788,5.39829,5.39711,5.39744,15000000.0
2007-09-10 06:45:00,5.39814,5.39853,5.39767,5.39799,10000000.0
2007-09-10 06:46:00,5.39766,5.39863,5.39716,5.39805,14000000.0
2007-09-10 06:47:00,5.39871,5.39875,5.39689,5.39797,10000000.0
2007-09-10 06:48:00,5.39764,5.39822,5.39764,5.39802,13000000.0
2007-09-10 06:49:00,5.39827,5.39879,5.39764,5.39811,15000000.0
2007-09-10 06:50:00,5.39829,5.39911,5.39783,5.39855,16000000.0
2007-09-10 06:51:00,5.39842,5.39865,5.39761,5.39834,14000000.0
2007-09-10 06:52:00,5.39759,5.39911,5.39759,5.39911,10000000.0
2007-09-10 06:53:00,5.39816,5.39906,5.39763,5.39875,12000000.0
2007-09-10 06:54:00,5.39826,5.39838,5.39794,5.39794,14000000.0
2007-09-10 06:55:00,5.39905,5.39905,5.39775,5.39826,18000000.0
2007-09-10 06:56:00,5.39801,5.39898,5.39732,5.3974,19000000.0
2007-09-10 06:57:00,5.39757,5.39817,5.39728,5.39751,8000000.0
2007-09-10 06:58:00,5.39745,5.39764,5.39743,5.39743,10000000.0
2007-09-10 06:59:00,5.39733,5.39753,5.39724,5.39753,17000000.0
2007-09-10 07:00:00,5.39741,5.39816,5.39718,5.3973,11000000.0
2007-09-10 07:01:00,5.39857,5.39857,5.39739,5.3976,11000000.0
2007-09-10 07:02:00,5.39735,5.39834,5.39683,5.39683,13000000.0
2007-09-10 07:03:00,5.39764,5.39852,5.39764,5.39852,12000000.0
2007-09-10 07:04:00,5.39742,5.39793,5.39677,5.39754,18000000.0
2007-09-10 07:05:00,5.398,5.39849,5.39728,5.39728,12000000.0
2007-09-10 07:06:00,5.39862,5.39862,5.39764,5.39794,15000000.0
2007-09-10 07:07:00,5.39775,5.39793,5.39738,5.39746,11000000.0
2007-09-10 07:08:00,5.39751,5.39779,5.39717,5.39745,9000000.0
2007-09-10 07:09:00,5.39763,5.39849,5.39681,5.39805,15000000.0
2007-09-10 07:10:00,5.3968,5.3984,5.39634,5.39698,19000000.0
2007-09-10 07:11:00,5.39674,5.39779,5.39647,5.39764,9000000.0
2007-09-10 07:12:00,5.39727,5.398,5.39708,5.39744,12000000.0
2007-09-10 07:13:00,5.39737,5.39789,5.39628,5.39789,19000000.0
2007-09-10 07:14:00,5.39731,5.39766,5.39695,5.39695,8000000.0
2007-09-10 07:15:00,5.39766,5.39853,5.39747,5.39804,16000000.0
2007-09-10 07:16:00,5.39773,5.39829,5.39701,5.39737,18000000.0
2007-09-10 07:17:00,5.39785,5.39834,5.397,5.39834,22000000.0
2007-09-10 07:18:00,5.39871,5.39899,5.39749,5.39756,16000000.0
2007-09-10 07:19:00,5.39811,5.39861,5.39724,5.39861,17000000.0
2007-09-10 07:20:00,5.39856,5.39856,5.39724,5.3977,14000000.0
2007-09-10 07:21:00,5.39772,5.39824,5.39685,5.39726,16000000.0
2007-09-10 07:22:00,5.39848,5.39848,5.39604,5.39695,14000000.0
2007-09-10 07:23:00,5.39712,5.39745,5.39597,5.39675,17000000.0
2007-09-10 07:24:00,5.39708,5.39755,5.39665,5.39751,9000000.0
2007-09-10 07:25:00,5.3976,5.39803,5.39707,5.3975,13000000.0
2007-09-10 07:26:00,5.39777,5.39808,5.39644,5.39719,13000000.0
2007-09-10 07:27:00,5.39637,5.39755,5.3961,5.39674,7000000.0
2007-09-10 07:28:00,5.39577,5.39585,5.39565,5.39565,18000000.0
2007-09-10 07:29:00,5.39694,5.39779,5.3967,5.3967,8000000.0
2007-09-10 07:30:00,5.39605,5.39802,5.39605,5.39667,16000000.0
2007-09-10 07:31:00,5.39799,5.39883,5.39701,5.39708,15000000.0
2007-09-10 07:32:00,5.39798,5.39807,5.39662,5.39719,13000000.0
2007-09-10 07:33:00,5.39695,5.39715,5.39695,5.39695,8000000.0
2007-09-10 07:34:00,5.39747,5.39798,5.3974,5.39761,11000000.0
2007-09-10 07:35:00,5.3976,5.39765,5.39736,5.39747,16000000.0
2007-09-10 07:36:00,5.39748,5.3977,5.39737,5.39737,11000000.0
2007-09-10 07:37:00,5.39746,5.39826,5.39691,5.39735,17000000.0
2007-09-10 07:38:00,5.39731,5.39771,5.39679,5.39754,9000000.0
2007-09-10 07:39:00,5.39603,5.39729,5.39567,5.39729,12000000.0
2007-09-10 07:40:00,5.39739,5.39739,5.39577,5.39577,14000000.0
2007-09-10 07:41:00,5.3964,5.39774,5.39606,5.39726,14000000.0
2007-09-10 07:42:00,5.39756,5.39756,5.39567,5.39567,8000000.0
2007-09-10 07:43:00,5.3974,5.3979,5.39602,5.3979,15000000.0
2007-09-10 07:44:00,5.39693,5.39784,5.39657,5.39784,13000000.0
2007-09-10 07:45:00,5.39652,5.39771,5.39576,5.39771,19000000.0
2007-09-10 07:46:00,5.39746,5.39746,5.39617,5.39724,11000000.0
2007-09-10 07:47:00,5.39684,5.39745,5.3962,5.39692,16000000.0
2007-09-10 07:48:00,5.39752,5.39765,5.39641,5.39658,9000000.0
2007-09-10 07:49:00,5.39659,5.39722,5.39636,5.39666,11000000.0
2007-09-10 07:50:00,5.39744,5.39744,5.39676,5.39695,11000000.0
2007-09-10 07:51:00,5.39648,5.39739,5.39647,5.39694,13000000.0
2007-09-10 07:52:00,5.39692,5.39746,5.3955,5.39745,14000000.0
2007-09-10 07:53:00,5.39608,5.39728,5.39608,5.39686,10000000.0
2007-09-10 07:54:00,5.39718,5.39818,5.3963,5.39724,17000000.0
2007-09-10 07:55:00,5.39814,5.39819,5.39718,5.39737,10000000.0
2007-09-10 07:56:00,5.39698,5.39843,5.39673,5.39728,11000000.0
2007-09-10 07:57:00,5.39801,5.39801,5.39617,5.39617,11000000.0
2007-09-10 07:58:00,5.39568,5.39579,5.39547,5.39549,24000000.0
2007-09-10 07:59:00,5.39718,5.39751,5.39569,5.39671,11000000.0
2007-09-10 08:00:00,5.39776,5.39777,5.39713,5.39777,14000000.0
2007-09-10 08:01:00,5.39771,5.3981,5.39606,5.3981,15000000.0
2007-09-10 08:02:00,5.39764,5.39778,5.39623,5.39672,16000000.0
2007-09-10 08:03:00,5.39642,5.39745,5.39594,5.39679,10000000.0
2007-09-10 08:04:00,5.39818,5.39825,5.39805,5.39805,13000000.0
2007-09-10 08:05:00,5.39683,5.39766,5.39604,5.39604,18000000.0
2007-09-10 08:06:00,5.39658,5.39774,5.396,5.39688,14000000.0
2007-09-10 08:07:00,5.39722,5.39767,5.39636,5.3969,11000000.0
2007-09-10 08:08:00,5.3962,5.39815,5.39606,5.39801,19000000.0
2007-09-10 08:09:00,5.39806,5.39925,5.39761,5.39925,9000000.0
2007-09-10 08:10:00,5.39786,5.3999,5.39786,5.39863,8000000.0
2007-09-10 08:11:00,5.39854,5.39961,5.39854,5.39856,16000000.0
2007-09-10 08:12:00,5.39963,5.40072,5.39807,5.39931,16000000.0
2007-09-10 08:13:00,5.3989,5.4007,5.39828,5.39828,15000000.0
2007-09-10 08:14:00,5.40014,5.4008,5.39892,5.39892,15000000.0
2007-09-10 08:15:00,5.39998,5.4009,5.39881,5.40028,14000000.0
2007-09-10 08:16:00,5.40075,5.40075,5.39876,5.39916,14000000.0
2007-09-10 08:17:00,5.39912,5.40019,5.39911,5.40019,15000000.0
2007-09-10 08:18:00,5.39864,5.39995,5.39864,5.39995,11000000.0
2007-09-10 08:19:00,5.39873,5.39966,5.39809,5.39849,16000000.0
2007-09-10 08:20:00,5.39803,5.39958,5.39803,5.39958,17000000.0
2007-09-10 08:21:00,5.39796,5.3986,5.39782,5.3986,15000000.0
2007-09-10 08:22:00,5.39845,5.39907,5.39814,5.39838,8000000.0
2007-09-10 08:23:00,5.39935,5.39935,5.39757,5.39757,15000000.0
2007-09-10 08:24:00,5.39828,5.39887,5.39715,5.39715,8000000.0
2007-09-10 08:25:00,5.39739,5.39924,5.397,5.39758,17000000.0
2007-09-10 08:26:00,5.39859,5.39877,5.39658,5.39745,14000000.0
2007-09-10 08:27:00,5.39831,5.3988,5.39762,5.39762,9000000.0
2007-09-10 08:28:00,5.39822,5.39938,5.39803,5.39935,11000000.0
2007-09-10 08:29:00,5.39744,5.39932,5.39744,5.39853,15000000.0
2007-09-10 08:30:00,5.39959,5.40002,5.3991,5.39974,10000000.0
2007-09-10 08:31:00,5.39903,5.40079,5.39903,5.39932,17000000.0
2007-09-10 08:32:00,5.39959,5.40106,5.39897,5.39916,20000000.0
2007-09-10 08:33:00,5.3999,5.4005,5.39928,5.40005,7000000.0
2007-09-10 08:34:00,5.40095,5.40115,5.40015,5.40015,8000000.0
2007-09-10 08:35:00,5.40038,5.40052,5.39889,5.39987,19000000.0
2007-09-10 08:36:00,5.39929,5.40042,5.39902,5.39933,14000000.0
2007-09-10 08:37:00,5.39959,5.40045,5.39889,5.39889,12000000.0
2007-09-10 08:38:00,5.40021,5.40033,5.39836,5.39854,13000000.0
2007-09-10 08:39:00,5.39973,5.39973,5.39746,5.39847,14000000.0
2007-09-10 08:40:00,5.398,5.39921,5.39787,5.39902,12000000.0
2007-09-10 08:41:00,5.39818,5.39872,5.39764,5.3986,11000000.0
2007-09-10 08:42:00,5.39836,5.39845,5.39566,5.39708,18000000.0
2007-09-10 08:43:00,5.3967,5.39763,5.39529,5.39763,8000000.0
2007-09-10 08:44:00,5.39735,5.39821,5.39651,5.39736,12000000.0
2007-09-10 08:45:00,5.39713,5.39745,5.39668,5.39724,20000000.0
2007-09-10 08:46:00,5.39648,5.39718,5.39603,5.39694,10000000.0
2007-09-10 08:47:00,5.3974,5.3974,5.39523,5.39708,13000000.0
2007-09-10 08:48:00,5.39605,5.39668,5.39442,5.39596,16000000.0
2007-09-10 08:49:00,5.39539,5.39539,5.39358,5.39402,9000000.0
2007-09-10 08:50:00,5.39556,5.39575,5.3939,5.39551,17000000.0
2007-09-10 08:51:00,5.39458,5.39689,5.39458,5.39689,8000000.0
2007-09-10 08:52:00,5.39568,5.39729,5.39494,5.39494,20000000.0
2007-09-10 08:53:00,5.39495,5.39597,5.39361,5.39501,16000000.0
2007-09-10 08:54:00,5.3956,5.3956,5.39327,5.39505,15000000.0
2007-09-10 08:55:00,5.39477,5.39505,5.39358,5.39358,12000000.0
2007-09-10 08:56:00,5.39564,5.39564,5.3935,5.39481,14000000.0
2007-09-10 08:57:00,5.39485,5.39561,5.39391,5.39507,14000000.0
2007-09-10 08:58:00,5.39562,5.39661,5.39497,5.39566,15000000.0
2007-09-10 08:59:00,5.39641,5.39723,5.39497,5.39497,15000000.0
2007-09-10 09:00:00,5.39528,5.39635,5.39452,5.39609,14000000.0
2007-09-10 09:01:00,5.39651,5.39766,5.39518,5.39687,14000000.0
2007-09-10 09:02:00,5.39797,5.39842,5.39635,5.39838,17000000.0
2007-09-10 09:03:00,5.39812,5.39819,5.3959,5.39679,16000000.0
2007-09-10 09:04:00,5.39634,5.39687,5.39536,5.39659,10000000.0
2007-09-10 09:05:00,5.39665,5.39787,5.39645,5.39706,14000000.0
2007-09-10 09:06:00,5.39694,5.39775,5.39579,5.3971,14000000.0
2007-09-10 09:07:00,5.3976,5.3976,5.39586,5.397,9000000.0
2007-09-10 09:08:00,5.39717,5.39717,5.39531,5.39568,17000000.0
2007-09-10 09:09:00,5.39592,5.3962,5.39355,5.39355,9000000.0
2007-09-10 09:10:00,5.39551,5.39603,5.39407,5.39603,12000000.0
2007-09-10 09:11:00,5.39554,5.39557,5.39394,5.39401,15000000.0
2007-09-10 09:12:00,5.39432,5.39557,5.39432,5.39557,14000000.0
2007-09-10 09:13:00,5.39514,5.39514,5.39422,5.39422,12000000.0
2007-09-10 09:14:00,5.3959,5.39595,5.39413,5.39545,13000000.0
2007-09-10 09:15:00,5.39387,5.39502,5.39375,5.39375,13000000.0
2007-09-10 09:16:00,5.39505,5.39541,5.39408,5.39474,10000000.0
2007-09-10 09:17:00,5.3941,5.3954,5.39387,5.39481,14000000.0
2007-09-10 09:18:00,5.39542,5.39542,5.39376,5.39405,16000000.0
2007-09-10 09:19:00,5.39566,5.39583,5.39439,5.39524,14000000.0
2007-09-10 09:20:00,5.39567,5.39629,5.39434,5.39629,11000000.0
2007-09-10 09:21:00,5.39605,5.39632,5.39535,5.39546,11000000.0
2007-09-10 09:22:00,5.39619,5.39619,5.39394,5.39394,18000000.0
2007-09-10 09:23:00,5.39546,5.3959,5.39474,5.39588,18000000.0
2007-09-10 09:24:00,5.39628,5.39651,5.39457,5.39651,18000000.0
2007-09-10 09:25:00,5.39612,5.39637,5.39518,5.39606,13000000.0
2007-09-10 09:26:00,5.39596,5.39645,5.39465,5.39645,13000000.0
2007-09-10 09:27:00,5.39473,5.39555,5.39416,5.39416,11000000.0
2007-09-10 09:28:00,5.39535,5.39619,5.39476,5.39513,12000000.0
2007-09-10 09:29:00,5.39635,5.39643,5.39449,5.39543,16000000.0
2007-09-10 09:30:00,5.39527,5.39547,5.39447,5.39479,11000000.0
2007-09-10 09:31:00,5.39471,5.39685,5.3942,5.39685,13000000.0
2007-09-10 09:32:00,5.3968,5.39744,5.39573,5.39744,14000000.0
2007-09-10 09:33:00,5.39646,5.39766,5.39618,5.39661,16000000.0
2007-09-10 09:34:00,5.39713,5.39781,5.39566,5.39781,13000000.0
2007-09-10 09:35:00,5.39619,5.39692,5.39521,5.39563,9000000.0
2007-09-10 09:36:00,5.39461,5.39587,5.39461,5.39542,7000000.0
2007-09-10 09:37:00,5.3959,5.39651,5.39421,5.39475,14000000.0
2007-09-10 09:38:00,5.39507,5.39507,5.39265,5.39265,18000000.0
2007-09-10 09:39:00,5.39248,5.39318,5.38902,5.39022,15000000.0
2007-09-10 09:40:00,5.38963,5.3914,5.38962,5.3914,10000000.0
2007-09-10 09:41:00,5.39065,5.39249,5.39043,5.39208,14000000.0
2007-09-10 09:42:00,5.3925,5.39288,5.39104,5.39215,18000000.0
2007-09-10 09:43:00,5.39276,5.39285,5.39114,5.39114,9000000.0
2007-09-10 09:44:00,5.39212,5.39307,5.39155,5.39307,10000000.0
2007-09-10 09:45:00,5.39335,5.39345,5.3921,5.39271,10000000.0
2007-09-10 09:46:00,5.39295,5.39398,5.39207,5.39383,14000000.0
2007-09-10 09:47:00,5.392,5.39358,5.392,5.39268,11000000.0
2007-09-10 09:48:00,5.39442,5.39443,5.39296,5.39381,10000000.0
2007-09-10 09:49:00,5.39451,5.39478,5.39274,5.39391,13000000.0
2007-09-10 09:50:00,5.39373,5.39473,5.39303,5.39421,12000000.0
2007-09-10 09:51:00,5.3942,5.39445,5.39265,5.39414,18000000.0
2007-09-10 09:52:00,5.39344,5.39413,5.3931,5.39409,12000000.0
2007-09-10 09:53:00,5.39288,5.39466,5.39288,5.39366,18000000.0
2007-09-10 09:54:00,5.39382,5.39382,5.39202,5.39373,13000000.0
2007-09-10 09:55:00,5.39337,5.39361,5.39232,5.39232,14000000.0
2007-09-10 09:56:00,5.39412,5.39438,5.39266,5.39347,16000000.0
2007-09-10 09:57:00,5.39388,5.39522,5.393,5.39475,17000000.0
2007-09-10 09:58:00,5.394,5.39514,5.39366,5.39514,18000000.0
2007-09-10 09:59:00,5.39378,5.39501,5.39289,5.39459,7000000.0
2007-09-10 10:00:00,5.39432,5.39459,5.39302,5.39456,13000000.0
2007-09-10 10:01:00,5.39454,5.39463,5.39317,5.39355,15000000.0
2007-09-10 10:02:00,5.39447,5.39447,5.39233,5.39233,10000000.0
2007-09-10 10:03:00,5.39265,5.39358,5.39205,5.39301,15000000.0
2007-09-10 10:04:00,5.39252,5.39304,5.39092,5.39264,13000000.0
2007-09-10 10:05:00,5.39262,5.39341,5.39128,5.39325,16000000.0
2007-09-10 10:06:00,5.3935,5.39414,5.39251,5.3941,16000000.0
2007-09-10 10:07:00,5.39418,5.39431,5.39305,5.39336,24000000.0
2007-09-10 10:08:00,5.39473,5.39482,5.3929,5.39339,13000000.0
2007-09-10 10:09:00,5.39346,5.39421,5.39292,5.39421,17000000.0
2007-09-10 10:10:00,5.39438,5.39441,5.39275,5.39352,14000000.0
2007-09-10 10:11:00,5.39477,5.39488,5.39349,5.39482,14000000.0
2007-09-10 10:12:00,5.39457,5.39525,5.39384,5.39443,9000000.0
2007-09-10 10:13:00,5.39554,5.39558,5.39411,5.39411,13000000.0
2007-09-10 10:14:00,5.39517,5.39579,5.39446,5.39579,10000000.0
2007-09-10 10:15:00,5.39635,5.39657,5.3954,5.39645,19000000.0
2007-09-10 10:16:00,5.39581,5.39691,5.39505,5.39625,11000000.0
2007-09-10 10:17:00,5.396,5.39706,5.39553,5.39587,13000000.0
2007-09-10 10:18:00,5.39564,5.39808,5.39564,5.39715,21000000.0
2007-09-10 10:19:00,5.39721,5.39794,5.39627,5.39761,12000000.0
2007-09-10 10:20:00,5.39726,5.39834,5.39697,5.39804,8000000.0
2007-09-10 10:21:00,5.39709,5.39728,5.39571,5.39675,17000000.0
2007-09-10 10:22:00,5.39724,5.39762,5.39552,5.39729,15000000.0
2007-09-10 10:23:00,5.39648,5.39702,5.39573,5.39644,11000000.0
2007-09-10 10:24:00,5.39603,5.39796,5.39509,5.39796,13000000.0
2007-09-10 10:25:00,5.39796,5.39824,5.3966,5.3966,14000000.0
2007-09-10 10:26:00,5.3961,5.39752,5.39605,5.39697,10000000.0
2007-09-10 10:27:00,5.39786,5.39786,5.39631,5.39681,9000000.0
2007-09-10 10:28:00,5.39681,5.3977,5.39582,5.39582,11000000.0
2007-09-10 10:29:00,5.39669,5.39715,5.39599,5.39665,19000000.0
2007-09-10 10:30:00,5.39694,5.39786,5.39625,5.39786,11000000.0
2007-09-10 10:31:00,5.39828,5.3985,5.39689,5.39787,15000000.0
2007-09-10 10:32:00,5.39807,5.39816,5.39639,5.3972,9000000.0
2007-09-10 10:33:00,5.39731,5.39738,5.39547,5.39698,16000000.0
2007-09-10 10:34:00,5.39547,5.39698,5.39478,5.39478,11000000.0
2007-09-10 10:35:00,5.39607,5.39619,5.39468,5.39501,9000000.0
2007-09-10 10:36:00,5.39433,5.39629,5.3943,5.39489,13000000.0
2007-09-10 10:37:00,5.39438,5.39622,5.39426,5.39552,14000000.0
2007-09-10 10:38:00,5.39648,5.39709,5.39605,5.39605,7000000.0
2007-09-10 10:39:00,5.39763,5.39819,5.39656,5.39696,12000000.0
2007-09-10 10:40:00,5.39678,5.39772,5.39599,5.3961,17000000.0
2007-09-10 10:41:00,5.39652,5.39715,5.39543,5.39588,15000000.0
2007-09-10 10:42:00,5.39651,5.39662,5.39509,5.39574,13000000.0
2007-09-10 10:43:00,5.39566,5.39581,5.39404,5.39404,15000000.0
2007-09-10 10:44:00,5.39536,5.39542,5.39436,5.39469,11000000.0
2007-09-10 10:45:00,5.39541,5.39541,5.3938,5.3949,17000000.0
2007-09-10 10:46:00,5.3945,5.39579,5.3945,5.39454,9000000.0
2007-09-10 10:47:00,5.39408,5.39527,5.39364,5.39527,9000000.0
2007-09-10 10:48:00,5.39511,5.39523,5.39284,5.39454,11000000.0
2007-09-10 10:49:00,5.39439,5.39556,5.39365,5.39556,11000000.0
2007-09-10 10:50:00,5.39603,5.39614,5.39396,5.39544,16000000.0
2007-09-10 10:51:00,5.39567,5.39621,5.39385,5.39432,21000000.0
2007-09-10 10:52:00,5.3955,5.39558,5.39492,5.39513,8000000.0
2007-09-10 10:53:00,5.39538,5.39594,5.39468,5.39526,12000000.0
2007-09-10 10:54:00,5.39608,5.39623,5.39489,5.39525,16000000.0
2007-09-10 10:55:00,5.39545,5.3966,5.3949,5.39588,13000000.0
2007-09-10 10:56:00,5.3957,5.39716,5.39532,5.39716,16000000.0
2007-09-10 10:57:00,5.39602,5.39689,5.39559,5.39559,10000000.0
2007-09-10 10:58:00,5.39608,5.3965,5.39556,5.39557,12000000.0
2007-09-10 10:59:00,5.39576,5.39621,5.39543,5.39544,11000000.0
2007-09-10 11:00:00,5.39675,5.39677,5.39536,5.39536,13000000.0
2007-09-10 11:01:00,5.39658,5.39676,5.39567,5.39639,9000000.0
2007-09-10 11:02:00,5.39679,5.39679,5.39576,5.39625,8000000.0
2007-09-10 11:03:00,5.39658,5.39686,5.39586,5.39672,10000000.0
2007-09-10 11:04:00,5.39705,5.39717,5.39558,5.39689,12000000.0
2007-09-10 11:05:00,5.3968,5.39741,5.39568,5.39568,11000000.0
2007-09-10 11:06:00,5.39632,5.39704,5.39603,5.39667,8000000.0
2007-09-10 11:07:00,5.39726,5.39742,5.39569,5.39642,14000000.0
2007-09-10 11:08:00,5.3958,5.39728,5.3958,5.39701,18000000.0
2007-09-10 11:09:00,5.39724,5.39766,5.39614,5.39648,15000000.0
2007-09-10 11:10:00,5.39795,5.39818,5.39628,5.39818,12000000.0
2007-09-10 11:11:00,5.39888,5.39888,5.39737,5.39824,11000000.0
2007-09-10 11:12:00,5.39803,5.39803,5.39684,5.39733,8000000.0
2007-09-10 11:13:00,5.39678,5.39928,5.3966,5.39928,15000000.0
2007-09-10 11:14:00,5.39928,5.39969,5.39853,5.39956,13000000.0
2007-09-10 11:15:00,5.39978,5.39978,5.39827,5.39932,20000000.0
2007-09-10 11:16:00,5.39945,5.39945,5.39735,5.39771,15000000.0
2007-09-10 11:17:00,5.39886,5.39886,5.39591,5.39682,18000000.0
2007-09-10 11:18:00,5.39711,5.39826,5.39606,5.39704,20000000.0
2007-09-10 11:19:00,5.39799,5.39826,5.39627,5.39719,13000000.0
2007-09-10 11:20:00,5.39692,5.39731,5.39604,5.39726,20000000.0
2007-09-10 11:21:00,5.39688,5.39732,5.39534,5.39581,18000000.0
2007-09-10 11:22:00,5.39618,5.39669,5.39466,5.39547,18000000.0
2007-09-10 11:23:00,5.39675,5.39684,5.39486,5.3949,13000000.0
2007-09-10 11:24:00,5.39628,5.39649,5.39399,5.39399,9000000.0
2007-09-10 11:25:00,5.39484,5.39549,5.39426,5.39549,8000000.0
2007-09-10 11:26:00,5.3941,5.39525,5.3941,5.39505,8000000.0
2007-09-10 11:27:00,5.39474,5.39582,5.39456,5.39534,7000000.0
2007-09-10 11:28:00,5.39573,5.39573,5.39411,5.39479,14000000.0
2007-09-10 11:29:00,5.39524,5.39564,5.39359,5.39487,16000000.0
2007-09-10 11:30:00,5.39358,5.3947,5.39358,5.39449,7000000.0
2007-09-10 11:31:00,5.39441,5.39441,5.39219,5.39242,15000000.0
2007-09-10 11:32:00,5.39252,5.39328,5.39171,5.39328,10000000.0
2007-09-10 11:33:00,5.39354,5.39454,5.39293,5.39454,8000000.0
2007-09-10 11:34:00,5.39382,5.39383,5.3925,5.39305,11000000.0
2007-09-10 11:35:00,5.39405,5.39449,5.39293,5.39374,15000000.0
2007-09-10 11:36:00,5.39344,5.39391,5.39214,5.39391,14000000.0
2007-09-10 11:37:00,5.39298,5.39298,5.39183,5.39206,11000000.0
2007-09-10 11:38:00,5.39249,5.39264,5.39099,5.39099,12000000.0
2007-09-10 11:39:00,5.3923,5.39279,5.39177,5.39177,13000000.0
2007-09-10 11:40:00,5.39078,5.39182,5.38902,5.3895,8000000.0
2007-09-10 11:41:00,5.38807,5.3889,5.38729,5.38883,13000000.0
2007-09-10 11:42:00,5.38788,5.39328,5.3876,5.3876,18000000.0
2007-09-10 11:43:00,5.38783,5.38982,5.38747,5.38982,13000000.0
2007-09-10 11:44:00,5.38928,5.39123,5.38873,5.39123,14000000.0
2007-09-10 11:45:00,5.3919,5.39213,5.39008,5.39008,12000000.0
2007-09-10 11:46:00,5.3911,5.39297,5.38969,5.39086,14000000.0
2007-09-10 11:47:00,5.39202,5.39202,5.3896,5.38981,15000000.0
2007-09-10 11:48:00,5.39002,5.39084,5.38974,5.39041,9000000.0
2007-09-10 11:49:00,5.39093,5.39192,5.39053,5.39083,14000000.0
2007-09-10 11:50:00,5.39105,5.39309,5.39105,5.39309,17000000.0
2007-09-10 11:51:00,5.39212,5.39374,5.39212,5.39374,15000000.0
2007-09-10 11:52:00,5.3926,5.39376,5.39118,5.39234,15000000.0
2007-09-10 11:53:00,5.39358,5.39403,5.39226,5.39403,14000000.0
2007-09-10 11:54:00,5.39413,5.39413,5.39254,5.39254,9000000.0
2007-09-10 11:55:00,5.3934,5.3934,5.39171,5.39215,11000000.0
2007-09-10 11:56:00,5.39374,5.39386,5.39139,5.39386,13000000.0
2007-09-10 11:57:00,5.39329,5.39533,5.39311,5.39533,13000000.0
2007-09-10 11:58:00,5.39413,5.39553,5.39413,5.39498,12000000.0
2007-09-10 11:59:00,5.39535,5.39535,5.39249,5.39407,12000000.0
2007-09-10 12:00:00,5.39361,5.3937,5.39234,5.39275,12000000.0
2007-09-10 12:01:00,5.39467,5.39471,5.39288,5.39461,22000000.0
2007-09-10 12:02:00,5.39431,5.39431,5.39317,5.39317,10000000.0
2007-09-10 12:03:00,5.39368,5.39457,5.39292,5.39378,18000000.0
2007-09-10 12:04:00,5.39359,5.39366,5.39175,5.39297,12000000.0
2007-09-10 12:05:00,5.39399,5.39466,5.39239,5.39466,15000000.0
2007-09-10 12:06:00,5.39489,5.39489,5.39339,5.39471,14000000.0
2007-09-10 12:07:00,5.39475,5.39519,5.3941,5.39484,15000000.0
2007-09-10 12:08:00,5.39349,5.39434,5.3931,5.39378,19000000.0
2007-09-10 12:09:00,5.39419,5.39573,5.39379,5.39573,12000000.0
2007-09-10 12:10:00,5.3951,5.39604,5.39445,5.39475,23000000.0
2007-09-10 12:11:00,5.39524,5.39573,5.39377,5.39547,21000000.0
2007-09-10 12:12:00,5.39562,5.39562,5.39436,5.39436,9000000.0
2007-09-10 12:13:00,5.39401,5.39465,5.39358,5.3944,13000000.0
2007-09-10 12:14:00,5.39464,5.39534,5.39322,5.39534,15000000.0
2007-09-10 12:15:00,5.39516,5.39605,5.3936,5.39406,14000000.0
2007-09-10 12:16:00,5.39483,5.39523,5.39369,5.39436,16000000.0
2007-09-10 12:17:00,5.39462,5.39548,5.39407,5.39526,13000000.0
2007-09-10 12:18:00,5.39544,5.39565,5.39378,5.39565,9000000.0
2007-09-10 12:19:00,5.39518,5.39531,5.39408,5.39408,10000000.0
2007-09-10 12:20:00,5.39456,5.39496,5.39354,5.39381,7000000.0
2007-09-10 12:21:00,5.39445,5.39469,5.39313,5.39353,13000000.0
2007-09-10 12:22:00,5.39386,5.39426,5.39267,5.39267,10000000.0
2007-09-10 12:23:00,5.39335,5.39361,5.39239,5.39239,10000000.0
2007-09-10 12:24:00,5.39325,5.39387,5.39277,5.39387,12000000.0
2007-09-10 12:25:00,5.39399,5.39444,5.39287,5.39336,12000000.0
2007-09-10 12:26:00,5.39449,5.39449,5.39201,5.39201,20000000.0
2007-09-10 12:27:00,5.39325,5.39334,5.39189,5.39257,12000000.0
2007-09-10 12:28:00,5.39197,5.39318,5.39115,5.392,14000000.0
2007-09-10 12:29:00,5.39362,5.39397,5.39187,5.39334,10000000.0
2007-09-10 12:30:00,5.39326,5.39389,5.39249,5.39276,19000000.0
2007-09-10 12:31:00,5.39243,5.39398,5.39243,5.39338,11000000.0
2007-09-10 12:32:00,5.39314,5.39409,5.39278,5.39396,10000000.0
2007-09-10 12:33:00,5.39411,5.39411,5.39227,5.39349,15000000.0
2007-09-10 12:34:00,5.39251,5.3948,5.39216,5.3948,16000000.0
2007-09-10 12:35:00,5.3948,5.39487,5.39454,5.39458,10000000.0
2007-09-10 12:36:00,5.39415,5.39439,5.39307,5.39406,11000000.0
2007-09-10 12:37:00,5.39405,5.39427,5.39314,5.39314,10000000.0
2007-09-10 12:38:00,5.39384,5.39442,5.39306,5.3933,14000000.0
2007-09-10 12:39:00,5.39402,5.39421,5.3927,5.39421,14000000.0
2007-09-10 12:40:00,5.39268,5.39399,5.39258,5.39384,11000000.0
2007-09-10 12:41:00,5.39414,5.39414,5.39251,5.394,12000000.0
2007-09-10 12:42:00,5.39255,5.39384,5.39203,5.39267,14000000.0
2007-09-10 12:43:00,5.39356,5.39411,5.39282,5.39411,15000000.0
2007-09-10 12:44:00,5.39371,5.39441,5.39255,5.39391,16000000.0
2007-09-10 12:45:00,5.3945,5.39461,5.39316,5.39439,10000000.0
2007-09-10 12:46:00,5.39374,5.39533,5.39329,5.39533,12000000.0
2007-09-10 12:47:00,5.39403,5.39497,5.39331,5.39429,13000000.0
2007-09-10 12:48:00,5.39464,5.39474,5.39321,5.39389,12000000.0
2007-09-10 12:49:00,5.394,5.39483,5.39331,5.3948,14000000.0
2007-09-10 12:50:00,5.39435,5.39484,5.39345,5.39448,9000000.0
2007-09-10 12:51:00,5.39518,5.39525,5.39505,5.39525,10000000.0
2007-09-10 12:52:00,5.39448,5.3947,5.39268,5.3947,22000000.0
2007-09-10 12:53:00,5.39296,5.3947,5.39296,5.3947,14000000.0
2007-09-10 12:54:00,5.3948,5.3948,5.39317,5.39388,13000000.0
2007-09-10 12:55:00,5.39388,5.39495,5.39349,5.39489,21000000.0
2007-09-10 12:56:00,5.39489,5.39535,5.39332,5.39466,18000000.0
2007-09-10 12:57:00,5.39446,5.39478,5.39379,5.39465,7000000.0
2007-09-10 12:58:00,5.39439,5.39503,5.39336,5.39452,12000000.0
2007-09-10 12:59:00,5.39368,5.39509,5.39339,5.39393,18000000.0
2007-09-10 13:00:00,5.3946,5.39526,5.39337,5.39381,14000000.0
2007-09-10 13:01:00,5.39359,5.39465,5.39346,5.39446,11000000.0
2007-09-10 13:02:00,5.39497,5.39497,5.39359,5.39444,15000000.0
2007-09-10 13:03:00,5.39455,5.39488,5.39368,5.39488,15000000.0
2007-09-10 13:04:00,5.39524,5.39536,5.39452,5.39452,16000000.0
2007-09-10 13:05:00,5.39441,5.39493,5.39359,5.39397,9000000.0
2007-09-10 13:06:00,5.39386,5.3943,5.3931,5.39425,13000000.0
2007-09-10 13:07:00,5.39442,5.39458,5.39315,5.39379,13000000.0
2007-09-10 13:08:00,5.39285,5.39368,5.392,5.392,10000000.0
2007-09-10 13:09:00,5.39273,5.39327,5.39206,5.3922,15000000.0
2007-09-10 13:10:00,5.39246,5.39339,5.39051,5.39051,12000000.0
2007-09-10 13:11:00,5.39222,5.39279,5.39132,5.39248,12000000.0
2007-09-10 13:12:00,5.39167,5.39285,5.39095,5.39187,12000000.0
2007-09-10 13:13:00,5.39235,5.39277,5.39085,5.39277,11000000.0
2007-09-10 13:14:00,5.39314,5.39314,5.39193,5.39203,9000000.0
2007-09-10 13:15:00,5.39368,5.39368,5.39177,5.39225,15000000.0
2007-09-10 13:16:00,5.39221,5.39267,5.3912,5.3916,15000000.0
2007-09-10 13:17:00,5.39176,5.39248,5.39076,5.39166,17000000.0
2007-09-10 13:18:00,5.39252,5.39264,5.39078,5.39208,15000000.0
2007-09-10 13:19:00,5.39145,5.39284,5.3912,5.39284,15000000.0
2007-09-10 13:20:00,5.39269,5.39269,5.39104,5.39148,19000000.0
2007-09-10 13:21:00,5.39182,5.39283,5.39137,5.39283,10000000.0
2007-09-10 13:22:00,5.3914,5.39268,5.39119,5.39212,8000000.0
2007-09-10 13:23:00,5.39189,5.39288,5.39131,5.39271,15000000.0
2007-09-10 13:24:00,5.39291,5.39291,5.39067,5.39217,11000000.0
2007-09-10 13:25:00,5.39221,5.39246,5.39131,5.39131,9000000.0
2007-09-10 13:26:00,5.39288,5.39297,5.3919,5.39254,8000000.0
2007-09-10 13:27:00,5.39347,5.39347,5.39196,5.39196,15000000.0
2007-09-10 13:28:00,5.39172,5.39351,5.39172,5.39351,17000000.0
2007-09-10 13:29:00,5.39335,5.39343,5.39227,5.39231,11000000.0
2007-09-10 13:30:00,5.39359,5.3936,5.39262,5.39281,21000000.0
2007-09-10 13:31:00,5.39307,5.39382,5.39294,5.39347,11000000.0
2007-09-10 13:32:00,5.39358,5.39358,5.39243,5.39352,10000000.0
2007-09-10 13:33:00,5.39388,5.39397,5.39308,5.39397,8000000.0
2007-09-10 13:34:00,5.39458,5.39478,5.39293,5.39293,15000000.0
2007-09-10 13:35:00,5.39387,5.39436,5.39263,5.39337,13000000.0
2007-09-10 13:36:00,5.39389,5.39389,5.39224,5.39224,11000000.0
2007-09-10 13:37:00,5.39325,5.39325,5.39177,5.39309,8000000.0
2007-09-10 13:38:00,5.39239,5.39277,5.39105,5.39105,13000000.0
2007-09-10 13:39:00,5.39112,5.39151,5.3907,5.39106,7000000.0
2007-09-10 13:40:00,5.39243,5.39243,5.39063,5.39197,12000000.0
2007-09-10 13:41:00,5.39242,5.39244,5.39123,5.39244,15000000.0
2007-09-10 13:42:00,5.3919,5.39295,5.39135,5.39218,22000000.0
2007-09-10 13:43:00,5.39226,5.39243,5.39026,5.39056,13000000.0
2007-09-10 13:44:00,5.39164,5.39185,5.3905,5.39093,14000000.0
2007-09-10 13:45:00,5.39086,5.3917,5.39026,5.39114,7000000.0
2007-09-10 13:46:00,5.39134,5.39134,5.39005,5.39058,11000000.0
2007-09-10 13:47:00,5.39031,5.39096,5.38907,5.38907,11000000.0
2007-09-10 13:48:00,5.3892,5.39079,5.38857,5.3898,14000000.0
2007-09-10 13:49:00,5.38883,5.38939,5.38777,5.38823,13000000.0
2007-09-10 13:50:00,5.38804,5.38937,5.38744,5.38839,12000000.0
2007-09-10 13:51:00,5.38993,5.3903,5.38891,5.39004,11000000.0
2007-09-10 13:52:00,5.38957,5.38995,5.38936,5.38976,9000000.0
2007-09-10 13:53:00,5.39016,5.39016,5.38939,5.3896,11000000.0
2007-09-10 13:54:00,5.38963,5.39055,5.38948,5.38998,17000000.0
2007-09-10 13:55:00,5.38954,5.3901,5.38908,5.38969,22000000.0
2007-09-10 13:56:00,5.38942,5.38999,5.38846,5.38999,13000000.0
2007-09-10 13:57:00,5.39048,5.39048,5.3889,5.3889,19000000.0
2007-09-10 13:58:00,5.39049,5.39049,5.3887,5.39004,11000000.0
2007-09-10 13:59:00,5.38938,5.38984,5.38859,5.38984,7000000.0
2007-09-10 14:00:00,5.38946,5.38946,5.38775,5.38775,9000000.0
2007-09-10 14:01:00,5.38924,5.3896,5.38837,5.38853,7000000.0
2007-09-10 14:02:00,5.38943,5.38946,5.38752,5.38858,13000000.0
2007-09-10 14:03:00,5.38828,5.3902,5.38828,5.38945,17000000.0
2007-09-10 14:04:00,5.38934,5.3902,5.38896,5.38963,13000000.0
2007-09-10 14:05:00,5.38924,5.39119,5.38922,5.39119,8000000.0
2007-09-10 14:06:00,5.38957,5.39097,5.38957,5.39037,10000000.0
2007-09-10 14:07:00,5.39049,5.39079,5.38966,5.39016,10000000.0
2007-09-10 14:08:00,5.39131,5.39146,5.39004,5.39146,14000000.0
2007-09-10 14:09:00,5.39221,5.39284,5.39084,5.39241,16000000.0
2007-09-10 14:10:00,5.39214,5.39265,5.39138,5.39191,12000000.0
2007-09-10 14:11:00,5.39213,5.39271,5.3913,5.39271,14000000.0
2007-09-10 14:12:00,5.3924,5.39266,5.39069,5.39199,13000000.0
2007-09-10 14:13:00,5.3913,5.39189,5.39101,5.39119,11000000.0
2007-09-10 14:14:00,5.39155,5.39218,5.3911,5.3911,14000000.0
2007-09-10 14:15:00,5.3921,5.39233,5.39132,5.39154,11000000.0
2007-09-10 14:16:00,5.39267,5.39284,5.39106,5.3916,11000000.0
2007-09-10 14:17:00,5.39156,5.39156,5.3901,5.39034,14000000.0
2007-09-10 14:18:00,5.38982,5.39139,5.38982,5.39058,11000000.0
2007-09-10 14:19:00,5.39064,5.391,5.38952,5.3906,8000000.0
2007-09-10 14:20:00,5.39045,5.39093,5.38921,5.39093,10000000.0
2007-09-10 14:21:00,5.39036,5.39143,5.38994,5.39104,14000000.0
2007-09-10 14:22:00,5.39173,5.39173,5.39026,5.39149,17000000.0
2007-09-10 14:23:00,5.38991,5.39077,5.38958,5.39001,8000000.0
2007-09-10 14:24:00,5.39012,5.39107,5.38953,5.39082,16000000.0
2007-09-10 14:25:00,5.38989,5.39037,5.38982,5.38982,11000000.0
2007-09-10 14:26:00,5.38988,5.39122,5.3897,5.3897,14000000.0
2007-09-10 14:27:00,5.39089,5.39089,5.38973,5.39036,8000000.0
2007-09-10 14:28:00,5.39094,5.39109,5.38975,5.39016,11000000.0
2007-09-10 14:29:00,5.39044,5.39105,5.3898,5.39044,11000000.0
2007-09-10 14:30:00,5.39084,5.39084,5.38959,5.39012,14000000.0
2007-09-10 14:31:00,5.38861,5.39035,5.38861,5.39035,15000000.0
2007-09-10 14:32:00,5.3895,5.39062,5.38914,5.39062,9000000.0
2007-09-10 14:33:00,5.38992,5.39053,5.389,5.38927,12000000.0
2007-09-10 14:34:00,5.38949,5.39069,5.3892,5.39069,12000000.0
2007-09-10 14:35:00,5.39011,5.39027,5.38906,5.38972,18000000.0
2007-09-10 14:36:00,5.3897,5.3904,5.38927,5.38937,12000000.0
2007-09-10 14:37:00,5.39049,5.39072,5.38974,5.38977,12000000.0
2007-09-10 14:38:00,5.38925,5.39036,5.38914,5.39029,24000000.0
2007-09-10 14:39:00,5.38897,5.39075,5.38891,5.38951,12000000.0
2007-09-10 14:40:00,5.38896,5.39033,5.38896,5.39028,15000000.0
2007-09-10 14:41:00,5.38948,5.39051,5.38887,5.39032,17000000.0
2007-09-10 14:42:00,5.39029,5.39048,5.38893,5.38942,15000000.0
2007-09-10 14:43:00,5.39127,5.39139,5.3895,5.3895,9000000.0
2007-09-10 14:44:00,5.39041,5.39106,5.38989,5.39032,7000000.0
2007-09-10 14:45:00,5.39029,5.39131,5.3896,5.391,17000000.0
2007-09-10 14:46:00,5.38925,5.39095,5.38925,5.3902,14000000.0
2007-09-10 14:47:00,5.39134,5.39134,5.38956,5.38956,16000000.0
2007-09-10 14:48:00,5.39053,5.39133,5.38957,5.39133,12000000.0
2007-09-10 14:49:00,5.39076,5.39119,5.38966,5.39119,20000000.0
2007-09-10 14:50:00,5.38999,5.39084,5.38963,5.38995,12000000.0
2007-09-10 14:51:00,5.39045,5.39173,5.38995,5.39034,12000000.0
2007-09-10 14:52:00,5.39174,5.39174,5.39054,5.39133,22000000.0
2007-09-10 14:53:00,5.39203,5.39203,5.39025,5.39074,17000000.0
2007-09-10 14:54:00,5.39027,5.39158,5.39027,5.39068,14000000.0
2007-09-10 14:55:00,5.39183,5.39183,5.39032,5.3917,20000000.0
2007-09-10 14:56:00,5.39004,5.39089,5.38972,5.39013,22000000.0
2007-09-10 14:57:00,5.39076,5.39076,5.38917,5.39005,10000000.0
2007-09-10 14:58:00,5.39025,5.39043,5.38876,5.39021,17000000.0
2007-09-10 14:59:00,5.3902,5.39022,5.38892,5.3894,12000000.0
2007-09-10 15:00:00,5.38852,5.3904,5.38844,5.38986,14000000.0
2007-09-10 15:01:00,5.38956,5.38956,5.38771,5.38807,16000000.0
2007-09-10 15:02:00,5.38775,5.388,5.38564,5.38643,13000000.0
2007-09-10 15:03:00,5.38695,5.38923,5.38695,5.38923,7000000.0
2007-09-10 15:04:00,5.38949,5.38964,5.38749,5.38863,12000000.0
2007-09-10 15:05:00,5.38936,5.38971,5.38819,5.38947,20000000.0
2007-09-10 15:06:00,5.38774,5.38979,5.38774,5.38918,9000000.0
2007-09-10 15:07:00,5.39014,5.39014,5.38707,5.38707,9000000.0
2007-09-10 15:08:00,5.38765,5.38839,5.38676,5.38828,14000000.0
2007-09-10 15:09:00,5.38754,5.38794,5.38639,5.38783,14000000.0
2007-09-10 15:10:00,5.38827,5.38827,5.38677,5.38677,15000000.0
2007-09-10 15:11:00,5.38772,5.38801,5.38674,5.38697,10000000.0
2007-09-10 15:12:00,5.38689,5.3872,5.38614,5.38652,10000000.0
2007-09-10 15:13:00,5.38654,5.38747,5.38606,5.38651,20000000.0
2007-09-10 15:14:00,5.38678,5.38744,5.38588,5.38588,10000000.0
2007-09-10 15:15:00,5.38683,5.38683,5.3842,5.38599,13000000.0
2007-09-10 15:16:00,5.38536,5.38575,5.38454,5.38454,11000000.0
2007-09-10 15:17:00,5.38473,5.38551,5.38403,5.38459,17000000.0
2007-09-10 15:18:00,5.38556,5.38556,5.38392,5.38525,11000000.0
2007-09-10 15:19:00,5.38507,5.38563,5.3832,5.3832,18000000.0
2007-09-10 15:20:00,5.38388,5.38507,5.38335,5.38507,14000000.0
2007-09-10 15:21:00,5.38493,5.38577,5.38407,5.38526,15000000.0
2007-09-10 15:22:00,5.38602,5.38602,5.38481,5.38497,8000000.0
2007-09-10 15:23:00,5.38505,5.38638,5.38483,5.38551,15000000.0
2007-09-10 15:24:00,5.38561,5.38587,5.38439,5.38542,12000000.0
2007-09-10 15:25:00,5.38589,5.38651,5.38464,5.38615,12000000.0
2007-09-10 15:26:00,5.38558,5.38638,5.38526,5.38526,15000000.0
2007-09-10 15:27:00,5.385,5.38681,5.385,5.38681,12000000.0
2007-09-10 15:28:00,5.38728,5.38733,5.38602,5.38654,12000000.0
2007-09-10 15:29:00,5.38684,5.38725,5.38573,5.38725,10000000.0
2007-09-10 15:30:00,5.38582,5.38669,5.38484,5.38632,12000000.0
2007-09-10 15:31:00,5.38524,5.38638,5.38485,5.38514,19000000.0
2007-09-10 15:32:00,5.38599,5.38599,5.38475,5.38475,7000000.0
2007-09-10 15:33:00,5.38578,5.38578,5.3834,5.3834,7000000.0
2007-09-10 15:34:00,5.38541,5.38589,5.38408,5.38438,12000000.0
2007-09-10 15:35:00,5.38427,5.38569,5.38377,5.38569,17000000.0
2007-09-10 15:36:00,5.38377,5.38519,5.38377,5.38519,11000000.0
2007-09-10 15:37:00,5.38504,5.38624,5.38438,5.385,14000000.0
2007-09-10 15:38:00,5.38507,5.38583,5.38418,5.38418,20000000.0
2007-09-10 15:39:00,5.38582,5.38582,5.3846,5.38478,8000000.0
2007-09-10 15:40:00,5.38537,5.38548,5.38388,5.38388,11000000.0
2007-09-10 15:41:00,5.38481,5.38538,5.38408,5.38538,10000000.0
2007-09-10 15:42:00,5.38419,5.38607,5.38419,5.38607,13000000.0
2007-09-10 15:43:00,5.38607,5.38627,5.38441,5.38441,14000000.0
2007-09-10 15:44:00,5.38587,5.38673,5.38524,5.38645,8000000.0
2007-09-10 15:45:00,5.38688,5.38725,5.38514,5.38671,10000000.0
2007-09-10 15:46:00,5.38688,5.38777,5.3862,5.38772,12000000.0
2007-09-10 15:47:00,5.38731,5.38767,5.38595,5.387,18000000.0
2007-09-10 15:48:00,5.38649,5.38769,5.386,5.38638,9000000.0
2007-09-10 15:49:00,5.38641,5.38722,5.38582,5.38645,14000000.0
2007-09-10 15:50:00,5.38615,5.38854,5.38555,5.38804,18000000.0
2007-09-10 15:51:00,5.38893,5.38893,5.38722,5.38751,8000000.0
2007-09-10 15:52:00,5.38695,5.38921,5.38692,5.38888,11000000.0
2007-09-10 15:53:00,5.38887,5.38887,5.38756,5.38854,15000000.0
2007-09-10 15:54:00,5.38857,5.38954,5.38853,5.38954,9000000.0
2007-09-10 15:55:00,5.39003,5.39003,5.3882,5.38896,9000000.0
2007-09-10 15:56:00,5.38891,5.38975,5.38851,5.38883,11000000.0
2007-09-10 15:57:00,5.39012,5.39035,5.38911,5.38938,15000000.0
2007-09-10 15:58:00,5.38799,5.38996,5.38799,5.38928,13000000.0
2007-09-10 15:59:00,5.39043,5.39044,5.38918,5.39043,15000000.0
2007-09-10 16:00:00,5.38867,5.39037,5.38844,5.38844,11000000.0
2007-09-10 16:01:00,5.38978,5.3901,5.3887,5.389,14000000.0
2007-09-10 16:02:00,5.38983,5.39125,5.38921,5.39105,11000000.0
2007-09-10 16:03:00,5.3907,5.3907,5.38893,5.38893,8000000.0
2007-09-10 16:04:00,5.38938,5.38976,5.38893,5.38939,8000000.0
2007-09-10 16:05:00,5.38933,5.39047,5.38862,5.38862,8000000.0
2007-09-10 16:06:00,5.38915,5.38938,5.38777,5.38873,16000000.0
2007-09-10 16:07:00,5.38712,5.38917,5.38687,5.38743,18000000.0
2007-09-10 16:08:00,5.38908,5.38968,5.38711,5.38947,14000000.0
2007-09-10 16:09:00,5.38954,5.39003,5.38874,5.38951,12000000.0
2007-09-10 16:10:00,5.38897,5.39056,5.38886,5.39018,10000000.0
2007-09-10 16:11:00,5.39054,5.39169,5.38995,5.39148,13000000.0
2007-09-10 16:12:00,5.38994,5.39161,5.38981,5.39136,16000000.0
2007-09-10 16:13:00,5.39047,5.39166,5.39018,5.39128,7000000.0
2007-09-10 16:14:00,5.39089,5.39184,5.39039,5.39115,16000000.0
2007-09-10 16:15:00,5.39237,5.39409,5.39139,5.39397,15000000.0
2007-09-10 16:16:00,5.39235,5.39379,5.39192,5.39192,17000000.0
2007-09-10 16:17:00,5.39199,5.39278,5.39131,5.39278,10000000.0
2007-09-10 16:18:00,5.39276,5.39319,5.39209,5.39303,10000000.0
2007-09-10 16:19:00,5.39261,5.39311,5.3914,5.39311,12000000.0
2007-09-10 16:20:00,5.39302,5.39319,5.39168,5.39168,11000000.0
2007-09-10 16:21:00,5.39194,5.39358,5.39194,5.39353,8000000.0
2007-09-10 16:22:00,5.39406,5.39406,5.39237,5.39393,16000000.0
2007-09-10 16:23:00,5.39359,5.39359,5.39213,5.39228,11000000.0
2007-09-10 16:24:00,5.39337,5.39374,5.39251,5.39335,14000000.0
2007-09-10 16:25:00,5.39241,5.39425,5.39241,5.39313,13000000.0
2007-09-10 16:26:00,5.39369,5.39369,5.39209,5.39317,16000000.0
2007-09-10 16:27:00,5.39324,5.39421,5.39273,5.39273,20000000.0
2007-09-10 16:28:00,5.39324,5.39379,5.39213,5.39264,12000000.0
2007-09-10 16:29:00,5.39347,5.39386,5.39261,5.39277,13000000.0
2007-09-10 16:30:00,5.39308,5.39602,5.39308,5.39446,17000000.0
2007-09-10 16:31:00,5.39507,5.39555,5.39348,5.39395,13000000.0
2007-09-10 16:32:00,5.39395,5.39444,5.393,5.39335,10000000.0
2007-09-10 16:33:00,5.39322,5.3946,5.3923,5.3923,15000000.0
2007-09-10 16:34:00,5.39462,5.39491,5.39366,5.39491,9000000.0
2007-09-10 16:35:00,5.39402,5.39546,5.39379,5.39488,18000000.0
2007-09-10 16:36:00,5.39503,5.39557,5.39419,5.39537,8000000.0
2007-09-10 16:37:00,5.39608,5.39608,5.39403,5.39601,22000000.0
2007-09-10 16:38:00,5.3959,5.3959,5.39306,5.39432,14000000.0
2007-09-10 16:39:00,5.39554,5.39594,5.39321,5.39457,14000000.0
2007-09-10 16:40:00,5.39373,5.39453,5.39282,5.39304,17000000.0
2007-09-10 16:41:00,5.39472,5.39472,5.39316,5.39454,9000000.0
2007-09-10 16:42:00,5.39455,5.39479,5.39366,5.39395,13000000.0
2007-09-10 16:43:00,5.39403,5.39527,5.39369,5.39369,13000000.0
2007-09-10 16:44:00,5.39479,5.39479,5.3935,5.39361,11000000.0
2007-09-10 16:45:00,5.39476,5.39476,5.39305,5.39393,18000000.0
2007-09-10 16:46:00,5.39496,5.39496,5.3937,5.39403,11000000.0
2007-09-10 16:47:00,5.39413,5.39487,5.39313,5.39421,15000000.0
2007-09-10 16:48:00,5.39318,5.39435,5.39305,5.39384,7000000.0
2007-09-10 16:49:00,5.39461,5.39461,5.39287,5.39385,16000000.0
2007-09-10 16:50:00,5.39261,5.39348,5.39256,5.39296,9000000.0
2007-09-10 16:51:00,5.39396,5.39404,5.39221,5.39221,22000000.0
2007-09-10 16:52:00,5.39324,5.39349,5.39239,5.39274,11000000.0
2007-09-10 16:53:00,5.39311,5.3941,5.39245,5.3933,12000000.0
2007-09-10 16:54:00,5.39399,5.39456,5.39309,5.39309,17000000.0
2007-09-10 16:55:00,5.39465,5.39502,5.39309,5.39309,15000000.0
2007-09-10 16:56:00,5.39466,5.39466,5.39341,5.39389,11000000.0
2007-09-10 16:57:00,5.39296,5.39419,5.3927,5.39336,8000000.0
2007-09-10 16:58:00,5.39367,5.39367,5.39166,5.39352,12000000.0
2007-09-10 16:59:00,5.39226,5.39366,5.39224,5.39232,15000000.0
2007-09-10 17:00:00,5.39127,5.39338,5.39121,5.39275,10000000.0
2007-09-10 17:01:00,5.39141,5.39225,5.39103,5.39124,10000000.0
2007-09-10 17:02:00,5.39208,5.3927,5.3912,5.3927,8000000.0
2007-09-10 17:03:00,5.39174,5.39213,5.39098,5.39132,11000000.0
2007-09-10 17:04:00,5.39334,5.39367,5.39139,5.39266,10000000.0
2007-09-10 17:05:00,5.39189,5.3932,5.3911,5.39225,18000000.0
2007-09-10 17:06:00,5.39225,5.39306,5.39188,5.39267,9000000.0
2007-09-10 17:07:00,5.39338,5.39415,5.39163,5.39415,20000000.0
2007-09-10 17:08:00,5.39349,5.39441,5.39236,5.39441,11000000.0
2007-09-10 17:09:00,5.39339,5.39451,5.39305,5.3944,14000000.0
2007-09-10 17:10:00,5.39533,5.39533,5.39318,5.39412,10000000.0
2007-09-10 17:11:00,5.39317,5.39461,5.39307,5.39461,12000000.0
2007-09-10 17:12:00,5.39347,5.39649,5.39347,5.39628,7000000.0
2007-09-10 17:13:00,5.39685,5.39791,5.39525,5.39791,13000000.0
2007-09-10 17:14:00,5.39636,5.39797,5.39636,5.39641,13000000.0
2007-09-10 17:15:00,5.39704,5.39752,5.39587,5.39647,12000000.0
2007-09-10 17:16:00,5.39722,5.39784,5.39577,5.39703,13000000.0
2007-09-10 17:17:00,5.39712,5.39746,5.39521,5.39617,12000000.0
2007-09-10 17:18:00,5.39625,5.39648,5.39457,5.39471,15000000.0
2007-09-10 17:19:00,5.39633,5.39633,5.39477,5.39502,10000000.0
2007-09-10 17:20:00,5.39465,5.39593,5.39407,5.39488,13000000.0
2007-09-10 17:21:00,5.39495,5.39598,5.39427,5.39472,17000000.0
2007-09-10 17:22:00,5.39439,5.39554,5.3942,5.3947,15000000.0
2007-09-10 17:23:00,5.39501,5.39524,5.39404,5.39524,10000000.0
2007-09-10 17:24:00,5.39412,5.39509,5.39349,5.39382,17000000.0
2007-09-10 17:25:00,5.39349,5.39439,5.39259,5.39333,11000000.0
2007-09-10 17:26:00,5.3916,5.39375,5.3916,5.39275,12000000.0
2007-09-10 17:27:00,5.39318,5.39353,5.39242,5.39309,9000000.0
2007-09-10 17:28:00,5.39361,5.39384,5.39191,5.39384,16000000.0
2007-09-10 17:29:00,5.3928,5.39406,5.3927,5.39406,9000000.0
2007-09-10 17:30:00,5.39256,5.39404,5.39175,5.39404,11000000.0
2007-09-10 17:31:00,5.39393,5.39463,5.39306,5.39463,13000000.0
2007-09-10 17:32:00,5.39397,5.39554,5.39351,5.39436,13000000.0
2007-09-10 17:33:00,5.39489,5.39489,5.39319,5.39392,11000000.0
2007-09-10 17:34:00,5.39455,5.39542,5.39358,5.39455,12000000.0
2007-09-10 17:35:00,5.39401,5.39525,5.39398,5.39448,13000000.0
2007-09-10 17:36:00,5.39487,5.3962,5.39471,5.3959,14000000.0
2007-09-10 17:37:00,5.39613,5.39613,5.39441,5.39575,10000000.0
2007-09-10 17:38:00,5.39403,5.39539,5.39403,5.39438,7000000.0
2007-09-10 17:39:00,5.39471,5.39471,5.39302,5.39305,16000000.0
2007-09-10 17:40:00,5.39387,5.3944,5.39214,5.39385,17000000.0
2007-09-10 17:41:00,5.39319,5.39412,5.39295,5.39355,16000000.0
2007-09-10 17:42:00,5.39189,5.39304,5.39122,5.39304,16000000.0
2007-09-10 17:43:00,5.39206,5.39317,5.39149,5.39317,17000000.0
2007-09-10 17:44:00,5.39337,5.39337,5.3917,5.39228,8000000.0
2007-09-10 17:45:00,5.39235,5.39393,5.39187,5.39393,11000000.0
2007-09-10 17:46:00,5.39287,5.39369,5.39195,5.39195,9000000.0
2007-09-10 17:47:00,5.39284,5.3945,5.39206,5.39206,19000000.0
2007-09-10 17:48:00,5.39304,5.39412,5.39246,5.39345,16000000.0
2007-09-10 17:49:00,5.39325,5.39442,5.39283,5.39283,15000000.0
2007-09-10 17:50:00,5.39417,5.39423,5.39214,5.39374,11000000.0
2007-09-10 17:51:00,5.3938,5.39399,5.39283,5.39283,9000000.0
2007-09-10 17:52:00,5.39323,5.39371,5.39309,5.3935,11000000.0
2007-09-10 17:53:00,5.39415,5.39415,5.39234,5.39311,9000000.0
2007-09-10 17:54:00,5.39347,5.39389,5.39263,5.39263,10000000.0
2007-09-10 17:55:00,5.39293,5.39379,5.39275,5.39379,10000000.0
2007-09-10 17:56:00,5.3939,5.39429,5.39274,5.39368,16000000.0
2007-09-10 17:57:00,5.39379,5.39428,5.39288,5.39337,14000000.0
2007-09-10 17:58:00,5.39353,5.39414,5.39293,5.3935,24000000.0
2007-09-10 17:59:00,5.39469,5.39469,5.39231,5.39354,11000000.0
2007-09-10 18:00:00,5.39281,5.39298,5.39105,5.39206,10000000.0
2007-09-10 18:01:00,5.39172,5.3932,5.39172,5.39241,14000000.0
2007-09-10 18:02:00,5.39151,5.39264,5.39136,5.39163,12000000.0
2007-09-10 18:03:00,5.39172,5.39322,5.39162,5.393,17000000.0
2007-09-10 18:04:00,5.39289,5.39353,5.39252,5.3932,15000000.0
2007-09-10 18:05:00,5.39283,5.39367,5.3923,5.39277,15000000.0
2007-09-10 18:06:00,5.39311,5.39351,5.39247,5.39279,15000000.0
2007-09-10 18:07:00,5.39374,5.39404,5.39249,5.39404,16000000.0
2007-09-10 18:08:00,5.39345,5.39419,5.39249,5.39312,16000000.0
2007-09-10 18:09:00,5.39272,5.39347,5.39228,5.39275,12000000.0
2007-09-10 18:10:00,5.39507,5.39549,5.3936,5.39462,17000000.0
2007-09-10 18:11:00,5.39543,5.39559,5.39375,5.39495,16000000.0
2007-09-10 18:12:00,5.39336,5.39479,5.39336,5.39431,13000000.0
2007-09-10 18:13:00,5.39357,5.3942,5.39282,5.39376,17000000.0
2007-09-10 18:14:00,5.394,5.394,5.39281,5.39323,13000000.0
2007-09-10 18:15:00,5.39383,5.39391,5.39264,5.39339,13000000.0
2007-09-10 18:16:00,5.39356,5.39356,5.39219,5.3929,15000000.0
2007-09-10 18:17:00,5.39258,5.39367,5.39169,5.39247,16000000.0
2007-09-10 18:18:00,5.39278,5.39312,5.39146,5.39179,18000000.0
2007-09-10 18:19:00,5.39104,5.39217,5.39035,5.39122,12000000.0
2007-09-10 18:20:00,5.39039,5.39158,5.39019,5.39121,16000000.0
2007-09-10 18:21:00,5.39218,5.39218,5.39081,5.39125,19000000.0
2007-09-10 18:22:00,5.39149,5.39162,5.3899,5.39087,20000000.0
2007-09-10 18:23:00,5.3913,5.3913,5.38886,5.38994,16000000.0
2007-09-10 18:24:00,5.39016,5.39105,5.38923,5.39105,14000000.0
2007-09-10 18:25:00,5.39073,5.39142,5.38986,5.39027,18000000.0
2007-09-10 18:26:00,5.39127,5.39144,5.39002,5.39033,9000000.0
2007-09-10 18:27:00,5.39036,5.39141,5.39016,5.3906,16000000.0
2007-09-10 18:28:00,5.39042,5.3911,5.39021,5.39043,11000000.0
2007-09-10 18:29:00,5.39004,5.39043,5.38914,5.39043,15000000.0
2007-09-10 18:30:00,5.39029,5.39029,5.38899,5.39027,14000000.0
2007-09-10 18:31:00,5.39063,5.39063,5.38894,5.38932,19000000.0
2007-09-10 18:32:00,5.39059,5.39082,5.38927,5.38927,13000000.0
2007-09-10 18:33:00,5.39067,5.39139,5.38944,5.39139,13000000.0
2007-09-10 18:34:00,5.3906,5.39092,5.38988,5.38989,9000000.0
2007-09-10 18:35:00,5.3902,5.39118,5.38972,5.39118,14000000.0
2007-09-10 18:36:00,5.39093,5.39173,5.39028,5.391,12000000.0
2007-09-10 18:37:00,5.39102,5.39174,5.39017,5.39075,13000000.0
2007-09-10 18:38:00,5.39082,5.3919,5.39031,5.39049,17000000.0
2007-09-10 18:39:00,5.39206,5.39206,5.3905,5.3905,18000000.0
2007-09-10 18:40:00,5.39243,5.39246,5.39162,5.39207,14000000.0
2007-09-10 18:41:00,5.39253,5.39253,5.39111,5.39164,18000000.0
2007-09-10 18:42:00,5.39109,5.39202,5.39034,5.39062,14000000.0
2007-09-10 18:43:00,5.39089,5.39149,5.38982,5.38986,14000000.0
2007-09-10 18:44:00,5.39002,5.39101,5.38966,5.39026,12000000.0
2007-09-10 18:45:00,5.3911,5.39178,5.38997,5.39178,17000000.0
2007-09-10 18:46:00,5.39198,5.39198,5.38978,5.39039,15000000.0
2007-09-10 18:47:00,5.39075,5.39194,5.39024,5.39048,16000000.0
2007-09-10 18:48:00,5.39104,5.39158,5.39071,5.39127,11000000.0
2007-09-10 18:49:00,5.39102,5.39145,5.39016,5.39066,8000000.0
2007-09-10 18:50:00,5.39114,5.39145,5.39013,5.391,16000000.0
2007-09-10 18:51:00,5.39112,5.39131,5.3902,5.39127,19000000.0
2007-09-10 18:52:00,5.39138,5.39138,5.38983,5.39125,10000000.0
2007-09-10 18:53:00,5.39013,5.39123,5.38987,5.39047,10000000.0
2007-09-10 18:54:00,5.39169,5.39169,5.39066,5.39085,11000000.0
2007-09-10 18:55:00,5.3908,5.39098,5.39073,5.39074,8000000.0
2007-09-10 18:56:00,5.39049,5.39049,5.38948,5.39014,16000000.0
2007-09-10 18:57:00,5.39201,5.39201,5.38998,5.3902,8000000.0
2007-09-10 18:58:00,5.39022,5.39116,5.38991,5.39072,13000000.0
2007-09-10 18:59:00,5.39036,5.39101,5.38982,5.38982,17000000.0
2007-09-10 19:00:00,5.39076,5.39108,5.39001,5.39001,13000000.0
2007-09-10 19:01:00,5.39081,5.391,5.38942,5.39074,12000000.0
2007-09-10 19:02:00,5.39138,5.39151,5.38985,5.39149,16000000.0
2007-09-10 19:03:00,5.3901,5.39161,5.38958,5.39142,17000000.0
2007-09-10 19:04:00,5.38999,5.39137,5.38994,5.39116,12000000.0
2007-09-10 19:05:00,5.39075,5.39097,5.38963,5.39058,17000000.0
2007-09-10 19:06:00,5.38986,5.39183,5.38965,5.39164,7000000.0
2007-09-10 19:07:00,5.39244,5.39244,5.3906,5.39169,20000000.0
2007-09-10 19:08:00,5.39181,5.39181,5.39024,5.39033,21000000.0
2007-09-10 19:09:00,5.39007,5.39204,5.39007,5.3913,16000000.0
2007-09-10 19:10:00,5.39134,5.39195,5.39042,5.39091,14000000.0
2007-09-10 19:11:00,5.39211,5.39211,5.39012,5.39087,12000000.0
2007-09-10 19:12:00,5.39064,5.3915,5.3906,5.39139,18000000.0
2007-09-10 19:13:00,5.39039,5.39095,5.38963,5.39033,14000000.0
2007-09-10 19:14:00,5.38959,5.3901,5.38829,5.38885,18000000.0
2007-09-10 19:15:00,5.38972,5.39005,5.38899,5.38974,9000000.0
2007-09-10 19:16:00,5.39009,5.39011,5.38841,5.38851,12000000.0
2007-09-10 19:17:00,5.38932,5.39019,5.38928,5.39019,14000000.0
2007-09-10 19:18:00,5.38878,5.39054,5.38878,5.38979,16000000.0
2007-09-10 19:19:00,5.3899,5.39021,5.38918,5.38944,7000000.0
2007-09-10 19:20:00,5.38936,5.39027,5.3888,5.3888,8000000.0
2007-09-10 19:21:00,5.39074,5.39074,5.39027,5.39042,18000000.0
2007-09-10 19:22:00,5.38917,5.38969,5.38848,5.38969,9000000.0
2007-09-10 19:23:00,5.38865,5.38957,5.38828,5.3883,10000000.0
2007-09-10 19:24:00,5.38936,5.38961,5.38828,5.38891,11000000.0
2007-09-10 19:25:00,5.38869,5.39017,5.38795,5.38869,17000000.0
2007-09-10 19:26:00,5.38947,5.38964,5.38808,5.38826,11000000.0
2007-09-10 19:27:00,5.38934,5.38982,5.38811,5.38903,13000000.0
2007-09-10 19:28:00,5.38856,5.38976,5.38789,5.38976,10000000.0
2007-09-10 19:29:00,5.3881,5.38939,5.3881,5.38866,11000000.0
2007-09-10 19:30:00,5.38935,5.38957,5.38821,5.38867,12000000.0
2007-09-10 19:31:00,5.38855,5.38988,5.38827,5.38827,8000000.0
2007-09-10 19:32:00,5.39014,5.39014,5.3886,5.38912,11000000.0
2007-09-10 19:33:00,5.3894,5.38976,5.38908,5.3893,13000000.0
2007-09-10 19:34:00,5.38859,5.3897,5.38853,5.38889,12000000.0
2007-09-10 19:35:00,5.38801,5.38959,5.38801,5.38854,13000000.0
2007-09-10 19:36:00,5.3887,5.3894,5.3885,5.38865,12000000.0
2007-09-10 19:37:00,5.38841,5.38906,5.38794,5.38906,8000000.0
2007-09-10 19:38:00,5.38948,5.38954,5.38847,5.38954,20000000.0
2007-09-10 19:39:00,5.38937,5.38983,5.3886,5.38945,11000000.0
2007-09-10 19:40:00,5.38949,5.39004,5.3886,5.39004,11000000.0
2007-09-10 19:41:00,5.38834,5.39004,5.38834,5.38961,9000000.0
2007-09-10 19:42:00,5.38878,5.38991,5.38869,5.38937,10000000.0
2007-09-10 19:43:00,5.38872,5.38988,5.38872,5.38967,14000000.0
2007-09-10 19:44:00,5.39001,5.39003,5.38839,5.3893,15000000.0
2007-09-10 19:45:00,5.3905,5.3905,5.38868,5.38936,12000000.0
2007-09-10 19:46:00,5.39004,5.39004,5.3888,5.38909,11000000.0
2007-09-10 19:47:00,5.38934,5.38952,5.38833,5.38899,10000000.0
2007-09-10 19:48:00,5.38812,5.389,5.38812,5.38861,9000000.0
2007-09-10 19:49:00,5.38881,5.39009,5.38825,5.39009,16000000.0
2007-09-10 19:50:00,5.38916,5.38988,5.38851,5.38919,10000000.0
2007-09-10 19:51:00,5.38915,5.38915,5.38852,5.38856,11000000.0
2007-09-10 19:52:00,5.38958,5.39014,5.38866,5.39014,19000000.0
2007-09-10 19:53:00,5.38897,5.3897,5.38844,5.38923,19000000.0
2007-09-10 19:54:00,5.38991,5.3903,5.38876,5.38876,14000000.0
2007-09-10 19:55:00,5.38883,5.39002,5.38882,5.38908,16000000.0
2007-09-10 19:56:00,5.38834,5.38976,5.38834,5.38838,12000000.0
2007-09-10 19:57:00,5.38845,5.38987,5.38845,5.38987,14000000.0
2007-09-10 19:58:00,5.38801,5.38937,5.38801,5.38882,13000000.0
2007-09-10 19:59:00,5.38865,5.38988,5.38865,5.38936,10000000.0
2007-09-10 20:00:00,5.39005,5.39005,5.38865,5.38865,15000000.0
2007-09-10 20:01:00,5.38888,5.38988,5.38888,5.3891,14000000.0
2007-09-10 20:02:00,5.39028,5.39028,5.38881,5.38902,8000000.0
2007-09-10 20:03:00,5.38906,5.39044,5.38906,5.38963,13000000.0
2007-09-10 20:04:00,5.38947,5.39023,5.38889,5.38992,12000000.0
2007-09-10 20:05:00,5.38903,5.38971,5.38901,5.38953,11000000.0
2007-09-10 20:06:00,5.38905,5.39021,5.38894,5.38921,10000000.0
2007-09-10 20:07:00,5.38984,5.39017,5.38885,5.38947,13000000.0
2007-09-10 20:08:00,5.38956,5.39048,5.38943,5.38951,16000000.0
2007-09-10 20:09:00,5.38858,5.38918,5.38858,5.38918,17000000.0
2007-09-10 20:10:00,5.3905,5.3905,5.38907,5.38982,10000000.0
2007-09-10 20:11:00,5.38964,5.39038,5.38934,5.3896,13000000.0
2007-09-10 20:12:00,5.38917,5.39025,5.38915,5.38934,15000000.0
2007-09-10 20:13:00,5.38866,5.38903,5.38857,5.3889,13000000.0
2007-09-10 20:14:00,5.38928,5.38938,5.38916,5.38916,8000000.0
2007-09-10 20:15:00,5.3888,5.38986,5.3884,5.38841,10000000.0
2007-09-10 20:16:00,5.38905,5.38985,5.38809,5.38866,14000000.0
2007-09-10 20:17:00,5.38861,5.38912,5.38824,5.38852,13000000.0
2007-09-10 20:18:00,5.38861,5.38908,5.388,5.388,7000000.0
2007-09-10 20:19:00,5.38883,5.38932,5.38864,5.38866,11000000.0
2007-09-10 20:20:00,5.38948,5.38975,5.38802,5.38911,19000000.0
2007-09-10 20:21:00,5.38998,5.38998,5.38872,5.38872,11000000.0
2007-09-10 20:22:00,5.38872,5.38967,5.3883,5.38878,11000000.0
2007-09-10 20:23:00,5.38876,5.39014,5.38876,5.38893,13000000.0
2007-09-10 20:24:00,5.38913,5.38978,5.38867,5.38978,9000000.0
2007-09-10 20:25:00,5.38809,5.38865,5.38809,5.38865,18000000.0
2007-09-10 20:26:00,5.3886,5.38909,5.38801,5.38826,7000000.0
2007-09-10 20:27:00,5.38964,5.38964,5.38793,5.38825,9000000.0
2007-09-10 20:28:00,5.38867,5.38884,5.38712,5.38865,13000000.0
2007-09-10 20:29:00,5.38905,5.38912,5.38719,5.38719,14000000.0
2007-09-10 20:30:00,5.38828,5.38828,5.38699,5.38789,16000000.0
2007-09-10 20:31:00,5.38725,5.38819,5.38701,5.38795,22000000.0
2007-09-10 20:32:00,5.38828,5.3885,5.3877,5.38823,12000000.0
2007-09-10 20:33:00,5.38806,5.38905,5.38746,5.38754,13000000.0
2007-09-10 20:34:00,5.38721,5.38913,5.38721,5.38873,15000000.0
2007-09-10 20:35:00,5.38823,5.38902,5.38781,5.38902,16000000.0
2007-09-10 20:36:00,5.388,5.3888,5.38799,5.38869,15000000.0
2007-09-10 20:37:00,5.38911,5.3893,5.38823,5.38892,14000000.0
2007-09-10 20:38:00,5.38845,5.38947,5.38825,5.38919,13000000.0
2007-09-10 20:39:00,5.38944,5.38944,5.38832,5.38848,18000000.0
2007-09-10 20:40:00,5.38908,5.38959,5.3884,5.38846,14000000.0
2007-09-10 20:41:00,5.3883,5.38945,5.38827,5.38834,18000000.0
2007-09-10 20:42:00,5.38965,5.39025,5.38875,5.38966,12000000.0
2007-09-10 20:43:00,5.38894,5.39027,5.38863,5.38863,18000000.0
2007-09-10 20:44:00,5.39,5.39,5.38852,5.3886,18000000.0
2007-09-10 20:45:00,5.38979,5.39038,5.38979,5.3903,11000000.0
2007-09-10 20:46:00,5.39004,5.39004,5.38844,5.38974,18000000.0
2007-09-10 20:47:00,5.38915,5.3897,5.38816,5.38886,20000000.0
2007-09-10 20:48:00,5.3881,5.38904,5.38798,5.38798,17000000.0
2007-09-10 20:49:00,5.38766,5.38897,5.38749,5.38849,16000000.0
2007-09-10 20:50:00,5.38822,5.38879,5.38773,5.38773,8000000.0
2007-09-10 20:51:00,5.38868,5.38914,5.38846,5.38883,8000000.0
2007-09-10 20:52:00,5.3892,5.38958,5.38861,5.38873,12000000.0
2007-09-10 20:53:00,5.38766,5.38813,5.38766,5.38787,16000000.0
2007-09-10 20:54:00,5.38931,5.38988,5.38855,5.38876,15000000.0
2007-09-10 20:55:00,5.38857,5.3894,5.38797,5.38797,16000000.0
2007-09-10 20:56:00,5.38879,5.38879,5.38814,5.38828,7000000.0
2007-09-10 20:57:00,5.38915,5.38923,5.38741,5.38902,14000000.0
2007-09-10 20:58:00,5.38764,5.38848,5.38728,5.38792,10000000.0
2007-09-10 20:59:00,5.38759,5.38796,5.38651,5.38714,11000000.0
2007-09-10 21:00:00,5.38727,5.38754,5.38661,5.38705,14000000.0
2007-09-10 21:01:00,5.38757,5.38843,5.38715,5.38822,12000000.0
2007-09-10 21:02:00,5.38867,5.38912,5.38776,5.38836,17000000.0
2007-09-10 21:03:00,5.38714,5.3889,5.38714,5.38835,11000000.0
2007-09-10 21:04:00,5.38759,5.38825,5.38758,5.38758,10000000.0
2007-09-10 21:05:00,5.38927,5.3893,5.38822,5.38893,8000000.0
2007-09-10 21:06:00,5.3889,5.3889,5.38754,5.38853,13000000.0
2007-09-10 21:07:00,5.38863,5.38863,5.38683,5.38705,14000000.0
2007-09-10 21:08:00,5.38743,5.38822,5.38717,5.38745,8000000.0
2007-09-10 21:09:00,5.38851,5.38905,5.38782,5.38905,13000000.0
2007-09-10 21:10:00,5.38857,5.38922,5.38788,5.38848,17000000.0
2007-09-10 21:11:00,5.389,5.38965,5.38835,5.38959,15000000.0
2007-09-10 21:12:00,5.38811,5.39022,5.38809,5.3889,11000000.0
2007-09-10 21:13:00,5.38937,5.39013,5.38855,5.3891,12000000.0
2007-09-10 21:14:00,5.38921,5.38928,5.38869,5.38887,14000000.0
2007-09-10 21:15:00,5.38988,5.38995,5.38975,5.38975,13000000.0
2007-09-10 21:16:00,5.38884,5.38901,5.38875,5.38875,12000000.0
2007-09-10 21:17:00,5.38899,5.39018,5.38856,5.38856,16000000.0
2007-09-10 21:18:00,5.38924,5.38982,5.38871,5.38882,15000000.0
2007-09-10 21:19:00,5.38894,5.38898,5.38844,5.38844,15000000.0
2007-09-10 21:20:00,5.38929,5.39025,5.38929,5.38959,8000000.0
2007-09-10 21:21:00,5.3898,5.39048,5.3892,5.3892,17000000.0
2007-09-10 21:22:00,5.38871,5.38989,5.38871,5.38989,11000000.0
2007-09-10 21:23:00,5.39025,5.39025,5.38887,5.38962,23000000.0
2007-09-10 21:24:00,5.39008,5.39008,5.38837,5.38983,13000000.0
2007-09-10 21:25:00,5.38945,5.3901,5.38896,5.3895,15000000.0
2007-09-10 21:26:00,5.38936,5.39019,5.38921,5.38987,10000000.0
2007-09-10 21:27:00,5.39039,5.39039,5.389,5.38909,10000000.0
2007-09-10 21:28:00,5.38953,5.39136,5.38953,5.39028,13000000.0
2007-09-10 21:29:00,5.39029,5.39089,5.38993,5.39048,10000000.0
2007-09-10 21:30:00,5.39127,5.39171,5.39013,5.39084,16000000.0
2007-09-10 21:31:00,5.39045,5.39133,5.38943,5.38969,18000000.0
2007-09-10 21:32:00,5.39105,5.3919,5.39053,5.3919,15000000.0
2007-09-10 21:33:00,5.39008,5.39207,5.38989,5.39203,13000000.0
2007-09-10 21:34:00,5.39114,5.39187,5.3909,5.39135,9000000.0
2007-09-10 21:35:00,5.39176,5.39204,5.39067,5.39141,8000000.0
2007-09-10 21:36:00,5.39086,5.39152,5.39019,5.39037,18000000.0
2007-09-10 21:37:00,5.39101,5.39149,5.39033,5.39101,22000000.0
2007-09-10 21:38:00,5.39103,5.39143,5.39026,5.39026,9000000.0
2007-09-10 21:39:00,5.39166,5.39166,5.39019,5.39041,11000000.0
2007-09-10 21:40:00,5.39096,5.39165,5.39002,5.39071,19000000.0
2007-09-10 21:41:00,5.39032,5.39126,5.39001,5.39045,12000000.0
2007-09-10 21:42:00,5.39037,5.39149,5.39005,5.39094,11000000.0
2007-09-10 21:43:00,5.39034,5.39104,5.38972,5.39041,14000000.0
2007-09-10 21:44:00,5.39068,5.39165,5.38961,5.38961,13000000.0
2007-09-10 21:45:00,5.38979,5.39112,5.38979,5.39051,12000000.0
2007-09-10 21:46:00,5.39036,5.39133,5.39007,5.39101,14000000.0
2007-09-10 21:47:00,5.39165,5.39168,5.39016,5.39062,17000000.0
2007-09-10 21:48:00,5.39095,5.39194,5.39066,5.39127,16000000.0
2007-09-10 21:49:00,5.39208,5.39208,5.39055,5.39055,14000000.0
2007-09-10 21:50:00,5.39213,5.39213,5.39047,5.39054,13000000.0
2007-09-10 21:51:00,5.39041,5.39189,5.39031,5.3916,14000000.0
2007-09-10 21:52:00,5.39126,5.39202,5.39082,5.39155,17000000.0
2007-09-10 21:53:00,5.39141,5.39181,5.39029,5.39081,27000000.0
2007-09-10 21:54:00,5.39107,5.39131,5.39016,5.3909,10000000.0
2007-09-10 21:55:00,5.39124,5.39194,5.39073,5.39073,8000000.0
2007-09-10 21:56:00,5.39209,5.39209,5.39047,5.39072,16000000.0
2007-09-10 21:57:00,5.3905,5.39167,5.38987,5.39147,18000000.0
2007-09-10 21:58:00,5.39072,5.39162,5.39026,5.39058,18000000.0
2007-09-10 21:59:00,5.39094,5.39206,5.39067,5.39206,17000000.0
2007-09-10 22:00:00,5.39181,5.39188,5.39105,5.39139,9000000.0
2007-09-10 22:01:00,5.39108,5.39189,5.39057,5.3909,22000000.0
2007-09-10 22:02:00,5.39134,5.39223,5.39085,5.39223,11000000.0
2007-09-10 22:03:00,5.39026,5.39194,5.39018,5.39139,16000000.0
2007-09-10 22:04:00,5.39104,5.39159,5.39008,5.39097,12000000.0
2007-09-10 22:05:00,5.38979,5.39157,5.38979,5.39121,7000000.0
2007-09-10 22:06:00,5.38998,5.39173,5.38998,5.39124,15000000.0
2007-09-10 22:07:00,5.38945,5.38965,5.38945,5.38965,19000000.0
2007-09-10 22:08:00,5.39019,5.39019,5.38955,5.38955,11000000.0
2007-09-10 22:09:00,5.38944,5.39061,5.38941,5.39001,10000000.0
2007-09-10 22:10:00,5.38991,5.3907,5.38965,5.38965,10000000.0
2007-09-10 22:11:00,5.38969,5.38969,5.38917,5.38929,18000000.0
2007-09-10 22:12:00,5.39051,5.39146,5.39002,5.39026,11000000.0
2007-09-10 22:13:00,5.39132,5.39132,5.39016,5.39016,14000000.0
2007-09-10 22:14:00,5.38974,5.38996,5.3897,5.38981,24000000.0
2007-09-10 22:15:00,5.38965,5.3899,5.3896,5.38979,13000000.0
2007-09-10 22:16:00,5.38994,5.39148,5.38994,5.39148,13000000.0
2007-09-10 22:17:00,5.38961,5.39125,5.38961,5.39075,8000000.0
2007-09-10 22:18:00,5.39014,5.39171,5.38995,5.39072,13000000.0
2007-09-10 22:19:00,5.39088,5.39123,5.39033,5.39033,14000000.0
2007-09-10 22:20:00,5.39171,5.39171,5.38998,5.39062,21000000.0
2007-09-10 22:21:00,5.39015,5.39114,5.38956,5.39024,13000000.0
2007-09-10 22:22:00,5.38977,5.3899,5.38933,5.38933,12000000.0
2007-09-10 22:23:00,5.39067,5.39205,5.39042,5.39149,18000000.0
2007-09-10 22:24:00,5.39107,5.39129,5.39038,5.39129,14000000.0
2007-09-10 22:25:00,5.39007,5.39015,5.38995,5.39015,13000000.0
2007-09-10 22:26:00,5.39016,5.39111,5.38988,5.38988,13000000.0
2007-09-10 22:27:00,5.39145,5.39177,5.39021,5.39043,16000000.0
2007-09-10 22:28:00,5.39033,5.3912,5.3902,5.39022,13000000.0
2007-09-10 22:29:00,5.39136,5.39136,5.38999,5.39065,21000000.0
2007-09-10 22:30:00,5.39092,5.39126,5.38987,5.38987,17000000.0
2007-09-10 22:31:00,5.39021,5.39143,5.39008,5.39072,10000000.0
2007-09-10 22:32:00,5.38992,5.39,5.38932,5.38975,13000000.0
2007-09-10 22:33:00,5.38989,5.39082,5.38941,5.38948,13000000.0
2007-09-10 22:34:00,5.39102,5.39102,5.38962,5.38968,13000000.0
2007-09-10 22:35:00,5.38988,5.39059,5.3894,5.38963,19000000.0
2007-09-10 22:36:00,5.39152,5.39152,5.38971,5.38971,14000000.0
2007-09-10 22:37:00,5.39113,5.3917,5.39015,5.39078,17000000.0
2007-09-10 22:38:00,5.39143,5.39173,5.39052,5.39052,9000000.0
2007-09-10 22:39:00,5.3901,5.39166,5.3901,5.39091,20000000.0
2007-09-10 22:40:00,5.39051,5.3915,5.39044,5.39044,13000000.0
2007-09-10 22:41:00,5.39032,5.39131,5.39021,5.39049,13000000.0
2007-09-10 22:42:00,5.39044,5.39073,5.3899,5.39048,10000000.0
2007-09-10 22:43:00,5.39052,5.39123,5.39004,5.39071,15000000.0
2007-09-10 22:44:00,5.39091,5.39141,5.39027,5.39028,16000000.0
2007-09-10 22:45:00,5.3906,5.39168,5.39036,5.39058,14000000.0
2007-09-10 22:46:00,5.39026,5.39053,5.39023,5.39042,12000000.0
2007-09-10 22:47:00,5.38995,5.39015,5.38995,5.39008,7000000.0
2007-09-10 22:48:00,5.3901,5.39105,5.38982,5.38982,16000000.0
2007-09-10 22:49:00,5.38935,5.39112,5.38935,5.39104,10000000.0
2007-09-10 22:50:00,5.38966,5.3909,5.38966,5.3909,15000000.0
2007-09-10 22:51:00,5.38995,5.39082,5.38907,5.38983,17000000.0
2007-09-10 22:52:00,5.39058,5.39058,5.38889,5.39016,10000000.0
2007-09-10 22:53:00,5.38957,5.39031,5.38902,5.38902,20000000.0
2007-09-10 22:54:00,5.38958,5.38995,5.38894,5.38964,10000000.0
2007-09-10 22:55:00,5.38974,5.39022,5.38939,5.38974,12000000.0
2007-09-10 22:56:00,5.38966,5.39079,5.38924,5.38981,9000000.0
2007-09-10 22:57:00,5.38965,5.38986,5.38865,5.38889,18000000.0
2007-09-10 22:58:00,5.3898,5.39018,5.38902,5.3898,13000000.0
2007-09-10 22:59:00,5.38906,5.3898,5.38861,5.38904,10000000.0
2007-09-10 23:00:00,5.39022,5.39047,5.38869,5.39014,17000000.0
2007-09-10 23:01:00,5.38965,5.38985,5.38965,5.38965,13000000.0
2007-09-10 23:02:00,5.39075,5.39075,5.3894,5.38965,7000000.0
2007-09-10 23:03:00,5.38918,5.3906,5.38889,5.3906,16000000.0
2007-09-10 23:04:00,5.38966,5.39011,5.38919,5.38965,12000000.0
2007-09-10 23:05:00,5.38986,5.39089,5.38951,5.39055,11000000.0
2007-09-10 23:06:00,5.39004,5.3902,5.38954,5.38972,11000000.0
2007-09-10 23:07:00,5.39002,5.39042,5.3895,5.38967,13000000.0
2007-09-10 23:08:00,5.38984,5.3911,5.38967,5.39044,20000000.0
2007-09-10 23:09:00,5.39041,5.39093,5.38997,5.39093,16000000.0
2007-09-10 23:10:00,5.3905,5.39124,5.39012,5.39124,16000000.0
2007-09-10 23:11:00,5.38978,5.39094,5.38978,5.39057,10000000.0
2007-09-10 23:12:00,5.39144,5.39144,5.39025,5.39035,12000000.0
2007-09-10 23:13:00,5.39083,5.39206,5.39063,5.391,16000000.0
2007-09-10 23:14:00,5.39186,5.39196,5.39105,5.39105,9000000.0
2007-09-10 23:15:00,5.39135,5.39171,5.39069,5.391,9000000.0
2007-09-10 23:16:00,5.39115,5.39115,5.39058,5.39058,18000000.0
2007-09-10 23:17:00,5.3918,5.3918,5.39051,5.39051,8000000.0
2007-09-10 23:18:00,5.39104,5.39152,5.39037,5.39096,10000000.0
2007-09-10 23:19:00,5.3897,5.39165,5.38942,5.39044,9000000.0
2007-09-10 23:20:00,5.39059,5.39234,5.39059,5.39153,17000000.0
2007-09-10 23:21:00,5.3918,5.39186,5.38988,5.39097,11000000.0
2007-09-10 23:22:00,5.38984,5.3908,5.38958,5.38985,12000000.0
2007-09-10 23:23:00,5.39101,5.39141,5.38972,5.3904,12000000.0
2007-09-10 23:24:00,5.39054,5.39135,5.39002,5.39068,12000000.0
2007-09-10 23:25:00,5.3902,5.39118,5.38986,5.39095,9000000.0
2007-09-10 23:26:00,5.39156,5.39156,5.38997,5.39063,14000000.0
2007-09-10 23:27:00,5.39009,5.39193,5.39009,5.39158,17000000.0
2007-09-10 23:28:00,5.3901,5.39108,5.38944,5.38963,15000000.0
2007-09-10 23:29:00,5.39006,5.39084,5.38955,5.39055,11000000.0
2007-09-10 23:30:00,5.39,5.39075,5.38915,5.38997,14000000.0
2007-09-10 23:31:00,5.38928,5.38981,5.38777,5.38777,7000000.0
2007-09-10 23:32:00,5.38954,5.39015,5.38859,5.3888,15000000.0
2007-09-10 23:33:00,5.38875,5.38916,5.38749,5.38793,7000000.0
2007-09-10 23:34:00,5.38741,5.38809,5.38681,5.3869,10000000.0
2007-09-10 23:35:00,5.38673,5.38876,5.38634,5.3879,12000000.0
2007-09-10 23:36:00,5.38781,5.38873,5.38762,5.38832,10000000.0
2007-09-10 23:37:00,5.38807,5.3883,5.38799,5.38807,14000000.0
2007-09-10 23:38:00,5.38817,5.38907,5.38782,5.38871,17000000.0
2007-09-10 23:39:00,5.389,5.38981,5.38834,5.38877,9000000.0
2007-09-10 23:40:00,5.38894,5.39004,5.38824,5.38955,12000000.0
2007-09-10 23:41:00,5.38919,5.38929,5.38812,5.38919,9000000.0
2007-09-10 23:42:00,5.38922,5.38978,5.38799,5.38799,15000000.0
2007-09-10 23:43:00,5.38807,5.38937,5.38807,5.38848,13000000.0
2007-09-10 23:44:00,5.38824,5.38911,5.38805,5.38877,8000000.0
2007-09-10 23:45:00,5.38819,5.38948,5.38788,5.38819,12000000.0
2007-09-10 23:46:00,5.38808,5.38815,5.38795,5.38795,20000000.0
2007-09-10 23:47:00,5.38755,5.38849,5.38685,5.38746,19000000.0
2007-09-10 23:48:00,5.38763,5.3884,5.38686,5.38768,14000000.0
2007-09-10 23:49:00,5.38692,5.3881,5.38664,5.38705,12000000.0
2007-09-10 23:50:00,5.38722,5.38791,5.38683,5.38768,10000000.0
2007-09-10 23:51:00,5.38675,5.3883,5.38608,5.38703,14000000.0
2007-09-10 23:52:00,5.38695,5.38821,5.38613,5.38821,13000000.0
2007-09-10 23:53:00,5.38677,5.38802,5.38649,5.38652,16000000.0
2007-09-10 23:54:00,5.38688,5.38767,5.38647,5.38666,13000000.0
2007-09-10 23:55:00,5.38671,5.38766,5.38611,5.38618,16000000.0
2007-09-10 23:56:00,5.3867,5.38743,5.38621,5.38656,12000000.0
2007-09-10 23:57:00,5.38624,5.38831,5.38624,5.3873,14000000.0
2007-09-10 23:58:00,5.38872,5.38872,5.38665,5.38684,16000000.0
2007-09-10 23:59:00,5.38633,5.3878,5.38633,5.38695,12000000.0
2007-09-11 00:00:00,5.38671,5.38793,5.38671,5.38717,17000000.0
2007-09-11 00:01:00,5.38751,5.38836,5.38698,5.38811,12000000.0
2007-09-11 00:02:00,5.38792,5.38885,5.38749,5.38796,11000000.0
2007-09-11 00:03:00,5.38772,5.38846,5.38692,5.38696,7000000.0
2007-09-11 00:04:00,5.38719,5.38842,5.38689,5.38703,16000000.0
2007-09-11 00:05:00,5.388,5.38806,5.38641,5.38641,17000000.0
2007-09-11 00:06:00,5.38765,5.38785,5.38765,5.38785,10000000.0
2007-09-11 00:07:00,5.38645,5.38645,5.38625,5.38638,19000000.0
2007-09-11 00:08:00,5.38766,5.38831,5.38725,5.38765,9000000.0
2007-09-11 00:09:00,5.38732,5.38847,5.38732,5.38823,19000000.0
2007-09-11 00:10:00,5.38874,5.38909,5.38726,5.38804,16000000.0
2007-09-11 00:11:00,5.38841,5.38975,5.3882,5.38968,9000000.0
2007-09-11 00:12:00,5.38935,5.3894,5.38806,5.38806,11000000.0
2007-09-11 00:13:00,5.38769,5.38891,5.38769,5.38808,8000000.0
2007-09-11 00:14:00,5.38829,5.38891,5.38762,5.38835,9000000.0
2007-09-11 00:15:00,5.38861,5.38907,5.38754,5.38829,15000000.0
2007-09-11 00:16:00,5.38801,5.38886,5.38727,5.38785,18000000.0
2007-09-11 00:17:00,5.38717,5.38791,5.38717,5.38778,21000000.0
2007-09-11 00:18:00,5.38746,5.38822,5.38727,5.38727,16000000.0
2007-09-11 00:19:00,5.38766,5.38859,5.38633,5.38808,12000000.0
2007-09-11 00:20:00,5.38777,5.38824,5.38614,5.38736,13000000.0
2007-09-11 00:21:00,5.38694,5.38799,5.38655,5.38656,13000000.0
2007-09-11 00:22:00,5.38755,5.38817,5.38718,5.38745,13000000.0
2007-09-11 00:23:00,5.3869,5.3878,5.38607,5.38607,11000000.0
2007-09-11 00:24:00,5.38706,5.38787,5.3868,5.3868,10000000.0
2007-09-11 00:25:00,5.38789,5.38789,5.38642,5.38675,16000000.0
2007-09-11 00:26:00,5.38708,5.38768,5.38631,5.38647,13000000.0
2007-09-11 00:27:00,5.38698,5.3874,5.38589,5.38677,16000000.0
2007-09-11 00:28:00,5.3873,5.38829,5.38684,5.38748,13000000.0
2007-09-11 00:29:00,5.38742,5.38768,5.38568,5.38568,10000000.0
2007-09-11 00:30:00,5.38549,5.38715,5.38549,5.38683,15000000.0
2007-09-11 00:31:00,5.38622,5.3875,5.38571,5.38671,18000000.0
2007-09-11 00:32:00,5.38698,5.38705,5.38685,5.38698,14000000.0
2007-09-11 00:33:00,5.38709,5.38709,5.38667,5.38667,13000000.0
2007-09-11 00:34:00,5.3867,5.38693,5.3866,5.3868,11000000.0
2007-09-11 00:35:00,5.38695,5.38732,5.38637,5.38658,13000000.0
2007-09-11 00:36:00,5.38664,5.3874,5.38624,5.38624,12000000.0
2007-09-11 00:37:00,5.38616,5.3871,5.38598,5.38675,10000000.0
2007-09-11 00:38:00,5.3859,5.38665,5.38569,5.38633,11000000.0
2007-09-11 00:39:00,5.38651,5.38706,5.38567,5.38637,16000000.0
2007-09-11 00:40:00,5.38633,5.38733,5.38588,5.38663,10000000.0
2007-09-11 00:41:00,5.38708,5.38779,5.38658,5.38753,15000000.0
2007-09-11 00:42:00,5.38661,5.38874,5.38661,5.38874,10000000.0
2007-09-11 00:43:00,5.38773,5.38933,5.38773,5.3888,8000000.0
2007-09-11 00:44:00,5.38767,5.38843,5.38741,5.38779,7000000.0
2007-09-11 00:45:00,5.38859,5.38859,5.38753,5.38769,10000000.0
2007-09-11 00:46:00,5.38817,5.38875,5.38731,5.38748,18000000.0
2007-09-11 00:47:00,5.3882,5.38881,5.38712,5.38755,18000000.0
2007-09-11 00:48:00,5.38774,5.38839,5.38714,5.38826,15000000.0
2007-09-11 00:49:00,5.38758,5.38826,5.38747,5.3876,19000000.0
2007-09-11 00:50:00,5.38723,5.38855,5.38723,5.38749,15000000.0
2007-09-11 00:51:00,5.38762,5.38847,5.38712,5.38801,12000000.0
2007-09-11 00:52:00,5.3874,5.38825,5.38684,5.38684,15000000.0
2007-09-11 00:53:00,5.3878,5.38896,5.38738,5.38845,9000000.0
2007-09-11 00:54:00,5.38743,5.38885,5.38699,5.38762,17000000.0
2007-09-11 00:55:00,5.38776,5.38832,5.38719,5.38788,11000000.0
2007-09-11 00:56:00,5.3871,5.38808,5.38668,5.38673,23000000.0
2007-09-11 00:57:00,5.38695,5.38732,5.38616,5.38616,11000000.0
2007-09-11 00:58:00,5.3866,5.38695,5.38589,5.38589,11000000.0
2007-09-11 00:59:00,5.3866,5.3866,5.38623,5.38634,11000000.0
2007-09-11 01:00:00,5.38662,5.38739,5.38608,5.38668,14000000.0
2007-09-11 01:01:00,5.38638,5.38717,5.38614,5.38686,9000000.0
2007-09-11 01:02:00,5.38615,5.38671,5.38597,5.38671,13000000.0
2007-09-11 01:03:00,5.38681,5.38746,5.38637,5.38661,18000000.0
2007-09-11 01:04:00,5.38711,5.38797,5.3862,5.38797,11000000.0
2007-09-11 01:05:00,5.38781,5.38781,5.38753,5.38767,13000000.0
2007-09-11 01:06:00,5.38755,5.38788,5.38699,5.38707,9000000.0
2007-09-11 01:07:00,5.38797,5.38874,5.3877,5.38833,15000000.0
2007-09-11 01:08:00,5.38852,5.38874,5.38843,5.38854,15000000.0
2007-09-11 01:09:00,5.3887,5.3887,5.38716,5.38776,14000000.0
2007-09-11 01:10:00,5.3881,5.38854,5.38712,5.38847,13000000.0
2007-09-11 01:11:00,5.38777,5.38806,5.38723,5.38777,7000000.0
2007-09-11 01:12:00,5.38791,5.38843,5.38726,5.38774,17000000.0
2007-09-11 01:13:00,5.38783,5.38857,5.38656,5.3873,18000000.0
2007-09-11 01:14:00,5.38856,5.38856,5.38704,5.38704,14000000.0
2007-09-11 01:15:00,5.38788,5.3883,5.3872,5.38749,10000000.0
2007-09-11 01:16:00,5.38676,5.38811,5.38601,5.38601,18000000.0
2007-09-11 01:17:00,5.38648,5.38728,5.38564,5.38623,16000000.0
2007-09-11 01:18:00,5.38704,5.3875,5.38571,5.38621,13000000.0
2007-09-11 01:19:00,5.38683,5.38788,5.38605,5.38752,12000000.0
2007-09-11 01:20:00,5.38783,5.38849,5.38737,5.38789,15000000.0
2007-09-11 01:21:00,5.38825,5.38845,5.38749,5.38805,14000000.0
2007-09-11 01:22:00,5.3872,5.38822,5.38671,5.38687,13000000.0
2007-09-11 01:23:00,5.38821,5.38821,5.38696,5.38696,14000000.0
2007-09-11 01:24:00,5.38784,5.38903,5.3871,5.3877,15000000.0
2007-09-11 01:25:00,5.38802,5.38857,5.38698,5.38698,17000000.0
2007-09-11 01:26:00,5.38733,5.38836,5.38658,5.38658,14000000.0
2007-09-11 01:27:00,5.38778,5.38882,5.38721,5.38787,13000000.0
2007-09-11 01:28:00,5.38862,5.38862,5.38794,5.38794,9000000.0
2007-09-11 01:29:00,5.38842,5.38874,5.38787,5.38817,11000000.0
2007-09-11 01:30:00,5.38814,5.38917,5.38783,5.38917,20000000.0
2007-09-11 01:31:00,5.38778,5.38952,5.38776,5.38885,9000000.0
2007-09-11 01:32:00,5.38824,5.38966,5.38779,5.38935,7000000.0
2007-09-11 01:33:00,5.39048,5.39064,5.38915,5.39011,13000000.0
2007-09-11 01:34:00,5.39014,5.39015,5.38901,5.38909,10000000.0
2007-09-11 01:35:00,5.38917,5.38932,5.38807,5.3881,17000000.0
2007-09-11 01:36:00,5.38808,5.3882,5.38795,5.38809,16000000.0
2007-09-11 01:37:00,5.38803,5.38956,5.38803,5.38885,13000000.0
2007-09-11 01:38:00,5.38881,5.38982,5.38881,5.38919,15000000.0
2007-09-11 01:39:00,5.38932,5.38938,5.3882,5.38903,13000000.0
2007-09-11 01:40:00,5.38934,5.38992,5.38891,5.3894,14000000.0
2007-09-11 01:41:00,5.38888,5.38905,5.38867,5.38867,12000000.0
2007-09-11 01:42:00,5.3903,5.39033,5.3891,5.38987,14000000.0
2007-09-11 01:43:00,5.38878,5.38885,5.38865,5.38877,18000000.0
2007-09-11 01:44:00,5.38908,5.38929,5.38866,5.38929,12000000.0
2007-09-11 01:45:00,5.38915,5.3899,5.38852,5.3899,19000000.0
2007-09-11 01:46:00,5.38865,5.38937,5.38782,5.38894,15000000.0
2007-09-11 01:47:00,5.38858,5.39017,5.38858,5.38962,10000000.0
2007-09-11 01:48:00,5.38926,5.38985,5.38869,5.38914,14000000.0
2007-09-11 01:49:00,5.38828,5.38949,5.38794,5.38875,16000000.0
2007-09-11 01:50:00,5.38802,5.39027,5.38748,5.38873,18000000.0
2007-09-11 01:51:00,5.3891,5.39131,5.3891,5.38971,16000000.0
2007-09-11 01:52:00,5.39104,5.39104,5.38981,5.3899,10000000.0
2007-09-11 01:53:00,5.3901,5.3907,5.38925,5.39024,15000000.0
2007-09-11 01:54:00,5.39002,5.39117,5.38934,5.39046,14000000.0
2007-09-11 01:55:00,5.39194,5.39206,5.39003,5.39188,14000000.0
2007-09-11 01:56:00,5.39234,5.39311,5.39158,5.39244,8000000.0
2007-09-11 01:57:00,5.39244,5.39377,5.39196,5.39196,10000000.0
2007-09-11 01:58:00,5.39332,5.39379,5.39226,5.39277,21000000.0
2007-09-11 01:59:00,5.39289,5.39346,5.39157,5.39245,16000000.0
2007-09-11 02:00:00,5.39317,5.39361,5.3924,5.39244,11000000.0
2007-09-11 02:01:00,5.39256,5.39347,5.39215,5.39298,11000000.0
2007-09-11 02:02:00,5.39273,5.39324,5.3919,5.39245,13000000.0
2007-09-11 02:03:00,5.3934,5.3934,5.39158,5.39203,8000000.0
2007-09-11 02:04:00,5.39273,5.39329,5.39167,5.39285,18000000.0
2007-09-11 02:05:00,5.39241,5.39313,5.39139,5.39176,14000000.0
2007-09-11 02:06:00,5.39221,5.3928,5.39144,5.39243,18000000.0
2007-09-11 02:07:00,5.39262,5.39325,5.39198,5.39198,12000000.0
2007-09-11 02:08:00,5.39322,5.39345,5.39224,5.39322,12000000.0
2007-09-11 02:09:00,5.39363,5.39419,5.39316,5.3937,11000000.0
2007-09-11 02:10:00,5.39379,5.3942,5.39284,5.3942,10000000.0
2007-09-11 02:11:00,5.39428,5.39429,5.39293,5.39316,16000000.0
2007-09-11 02:12:00,5.3932,5.39368,5.39252,5.39303,17000000.0
2007-09-11 02:13:00,5.3926,5.39361,5.3926,5.39361,9000000.0
2007-09-11 02:14:00,5.39377,5.39377,5.39214,5.39214,16000000.0
2007-09-11 02:15:00,5.39285,5.39388,5.39255,5.39279,15000000.0
2007-09-11 02:16:00,5.39411,5.39414,5.39251,5.39301,16000000.0
2007-09-11 02:17:00,5.39253,5.39401,5.39242,5.39287,14000000.0
2007-09-11 02:18:00,5.39307,5.39425,5.39255,5.39362,16000000.0
2007-09-11 02:19:00,5.3938,5.39449,5.39353,5.39449,11000000.0
2007-09-11 02:20:00,5.39403,5.39458,5.39379,5.39413,10000000.0
2007-09-11 02:21:00,5.39468,5.39468,5.39276,5.39304,18000000.0
2007-09-11 02:22:00,5.39324,5.39431,5.39299,5.39402,15000000.0
2007-09-11 02:23:00,5.39293,5.39406,5.39293,5.39382,16000000.0
2007-09-11 02:24:00,5.39379,5.3944,5.39312,5.39321,12000000.0
2007-09-11 02:25:00,5.39377,5.39442,5.39274,5.39338,18000000.0
2007-09-11 02:26:00,5.39287,5.39352,5.39241,5.3926,8000000.0
2007-09-11 02:27:00,5.39242,5.39353,5.39195,5.39283,12000000.0
2007-09-11 02:28:00,5.39271,5.39345,5.39206,5.39233,15000000.0
2007-09-11 02:29:00,5.39277,5.39375,5.39239,5.39291,15000000.0
2007-09-11 02:30:00,5.39287,5.39387,5.39225,5.39387,19000000.0
2007-09-11 02:31:00,5.39271,5.39428,5.39271,5.39371,13000000.0
2007-09-11 02:32:00,5.39441,5.39441,5.393,5.3943,17000000.0
2007-09-11 02:33:00,5.39353,5.39412,5.39285,5.39329,10000000.0
2007-09-11 02:34:00,5.3935,5.3945,5.39306,5.39306,11000000.0
2007-09-11 02:35:00,5.39445,5.39445,5.39299,5.39409,14000000.0
2007-09-11 02:36:00,5.39401,5.39452,5.3933,5.39452,13000000.0
2007-09-11 02:37:00,5.39436,5.39436,5.39345,5.39398,9000000.0
2007-09-11 02:38:00,5.39345,5.3946,5.39303,5.39371,12000000.0
2007-09-11 02:39:00,5.3936,5.39412,5.3933,5.39378,11000000.0
2007-09-11 02:40:00,5.39377,5.39512,5.39377,5.39512,19000000.0
2007-09-11 02:41:00,5.39482,5.39496,5.39367,5.39446,12000000.0
2007-09-11 02:42:00,5.3947,5.395,5.39394,5.39432,11000000.0
2007-09-11 02:43:00,5.39388,5.39436,5.39302,5.39302,12000000.0
2007-09-11 02:44:00,5.39369,5.39415,5.39308,5.39308,9000000.0
2007-09-11 02:45:00,5.39397,5.39439,5.39285,5.39439,13000000.0
2007-09-11 02:46:00,5.39464,5.39476,5.39313,5.39313,11000000.0
2007-09-11 02:47:00,5.39348,5.3937,5.39334,5.3937,10000000.0
2007-09-11 02:48:00,5.39343,5.39473,5.39303,5.3932,11000000.0
2007-09-11 02:49:00,5.39431,5.39431,5.39203,5.39203,10000000.0
2007-09-11 02:50:00,5.39316,5.3936,5.39242,5.39242,17000000.0
2007-09-11 02:51:00,5.39323,5.39387,5.39239,5.39329,15000000.0
2007-09-11 02:52:00,5.39347,5.39494,5.39281,5.39391,13000000.0
2007-09-11 02:53:00,5.39409,5.39654,5.39409,5.39654,12000000.0
2007-09-11 02:54:00,5.39502,5.39653,5.395,5.39653,13000000.0
2007-09-11 02:55:00,5.39508,5.3964,5.39508,5.39524,13000000.0
2007-09-11 02:56:00,5.39621,5.39621,5.3947,5.39511,13000000.0
2007-09-11 02:57:00,5.39489,5.39567,5.39475,5.39554,10000000.0
2007-09-11 02:58:00,5.39581,5.39581,5.39381,5.39381,15000000.0
2007-09-11 02:59:00,5.39399,5.39511,5.39339,5.39339,12000000.0
2007-09-11 03:00:00,5.39447,5.39561,5.39404,5.395,17000000.0
2007-09-11 03:01:00,5.39429,5.39526,5.39407,5.39456,9000000.0
2007-09-11 03:02:00,5.39495,5.39567,5.39439,5.39528,15000000.0
2007-09-11 03:03:00,5.39446,5.39532,5.39446,5.39518,14000000.0
2007-09-11 03:04:00,5.39415,5.3952,5.39399,5.39471,11000000.0
2007-09-11 03:05:00,5.39453,5.39505,5.39404,5.39461,12000000.0
2007-09-11 03:06:00,5.39457,5.39543,5.39405,5.39516,12000000.0
2007-09-11 03:07:00,5.39545,5.39545,5.39405,5.39454,18000000.0
2007-09-11 03:08:00,5.39454,5.39524,5.3943,5.39434,9000000.0
2007-09-11 03:09:00,5.39423,5.39542,5.39423,5.3948,9000000.0
2007-09-11 03:10:00,5.3957,5.3957,5.39412,5.39436,11000000.0
2007-09-11 03:11:00,5.39517,5.39532,5.39428,5.39454,16000000.0
2007-09-11 03:12:00,5.39527,5.39564,5.39426,5.39456,8000000.0
2007-09-11 03:13:00,5.39592,5.39592,5.39517,5.39517,12000000.0
2007-09-11 03:14:00,5.39569,5.39585,5.39491,5.39585,16000000.0
2007-09-11 03:15:00,5.39469,5.39526,5.39455,5.39458,10000000.0
2007-09-11 03:16:00,5.39571,5.39571,5.39468,5.39471,16000000.0
2007-09-11 03:17:00,5.39586,5.39606,5.39477,5.39477,16000000.0
2007-09-11 03:18:00,5.39574,5.39574,5.3947,5.39486,9000000.0
2007-09-11 03:19:00,5.39495,5.39558,5.39424,5.39424,10000000.0
2007-09-11 03:20:00,5.39523,5.39555,5.39416,5.39508,20000000.0
2007-09-11 03:21:00,5.39527,5.3955,5.39426,5.39426,18000000.0
2007-09-11 03:22:00,5.39387,5.39534,5.39387,5.39498,15000000.0
2007-09-11 03:23:00,5.39508,5.39609,5.39446,5.39517,15000000.0
2007-09-11 03:24:00,5.39613,5.39635,5.39525,5.39554,12000000.0
2007-09-11 03:25:00,5.39567,5.39626,5.39514,5.39537,15000000.0
2007-09-11 03:26:00,5.39613,5.39647,5.39529,5.39647,19000000.0
2007-09-11 03:27:00,5.39604,5.39633,5.39531,5.3954,8000000.0
2007-09-11 03:28:00,5.3959,5.39674,5.39502,5.39502,13000000.0
2007-09-11 03:29:00,5.39546,5.39675,5.39538,5.39669,9000000.0
2007-09-11 03:30:00,5.39528,5.39643,5.39497,5.39583,17000000.0
2007-09-11 03:31:00,5.3958,5.3958,5.3955,5.39553,7000000.0
2007-09-11 03:32:00,5.39495,5.39515,5.39495,5.39515,15000000.0
2007-09-11 03:33:00,5.39513,5.39629,5.39513,5.39546,14000000.0
2007-09-11 03:34:00,5.39645,5.39645,5.39488,5.39488,13000000.0
2007-09-11 03:35:00,5.39563,5.39622,5.39548,5.39562,9000000.0
2007-09-11 03:36:00,5.396,5.39615,5.39478,5.39538,13000000.0
2007-09-11 03:37:00,5.39644,5.39644,5.39492,5.39631,13000000.0
2007-09-11 03:38:00,5.39531,5.39614,5.39484,5.39484,14000000.0
2007-09-11 03:39:00,5.39494,5.39608,5.39461,5.39581,11000000.0
2007-09-11 03:40:00,5.396,5.396,5.39503,5.39524,12000000.0
2007-09-11 03:41:00,5.3962,5.39637,5.39475,5.39475,19000000.0
2007-09-11 03:42:00,5.39585,5.39585,5.39439,5.39439,10000000.0
2007-09-11 03:43:00,5.39626,5.39642,5.39509,5.39609,12000000.0
2007-09-11 03:44:00,5.39531,5.3958,5.39495,5.39542,12000000.0
2007-09-11 03:45:00,5.39448,5.39598,5.39448,5.39569,14000000.0
2007-09-11 03:46:00,5.39462,5.39563,5.39416,5.39486,13000000.0
2007-09-11 03:47:00,5.39528,5.39528,5.39366,5.39443,9000000.0
2007-09-11 03:48:00,5.39543,5.39578,5.39467,5.39514,8000000.0
2007-09-11 03:49:00,5.39552,5.39557,5.39433,5.39498,19000000.0
2007-09-11 03:50:00,5.39439,5.3949,5.3936,5.39432,12000000.0
2007-09-11 03:51:00,5.39472,5.39475,5.3934,5.39434,15000000.0
2007-09-11 03:52:00,5.3937,5.3945,5.39292,5.3945,11000000.0
2007-09-11 03:53:00,5.39408,5.39442,5.39334,5.39384,12000000.0
2007-09-11 03:54:00,5.39339,5.39451,5.39339,5.39424,12000000.0
2007-09-11 03:55:00,5.39363,5.39399,5.39277,5.39395,12000000.0
2007-09-11 03:56:00,5.39345,5.39407,5.39339,5.39386,14000000.0
2007-09-11 03:57:00,5.39366,5.39428,5.39355,5.39384,15000000.0
2007-09-11 03:58:00,5.39283,5.39369,5.39252,5.39277,12000000.0
2007-09-11 03:59:00,5.39246,5.39354,5.39246,5.39326,17000000.0
2007-09-11 04:00:00,5.39401,5.39462,5.39292,5.39369,14000000.0
2007-09-11 04:01:00,5.3944,5.3944,5.39323,5.39434,13000000.0
2007-09-11 04:02:00,5.39447,5.39512,5.39369,5.39424,16000000.0
2007-09-11 04:03:00,5.39415,5.39521,5.39415,5.39521,14000000.0
2007-09-11 04:04:00,5.39433,5.39509,5.39366,5.39415,19000000.0
2007-09-11 04:05:00,5.39471,5.39478,5.3945,5.39453,12000000.0
2007-09-11 04:06:00,5.39415,5.39468,5.39373,5.39443,18000000.0
2007-09-11 04:07:00,5.394,5.39436,5.39291,5.39436,16000000.0
2007-09-11 04:08:00,5.39397,5.39439,5.39319,5.3935,8000000.0
2007-09-11 04:09:00,5.39354,5.39408,5.39325,5.39325,13000000.0
2007-09-11 04:10:00,5.39359,5.39392,5.39274,5.39301,14000000.0
2007-09-11 04:11:00,5.39343,5.39401,5.39244,5.39257,18000000.0
2007-09-11 04:12:00,5.3937,5.3937,5.39257,5.39284,10000000.0
2007-09-11 04:13:00,5.39239,5.393,5.39182,5.39276,14000000.0
2007-09-11 04:14:00,5.39262,5.39355,5.39167,5.39255,20000000.0
2007-09-11 04:15:00,5.3921,5.393,5.39171,5.39243,14000000.0
2007-09-11 04:16:00,5.39242,5.39334,5.39177,5.39177,15000000.0
2007-09-11 04:17:00,5.39235,5.39312,5.39204,5.39243,22000000.0
2007-09-11 04:18:00,5.39365,5.39365,5.39345,5.39365,17000000.0
2007-09-11 04:19:00,5.39268,5.39357,5.39191,5.392,12000000.0
2007-09-11 04:20:00,5.39246,5.39366,5.39241,5.39241,17000000.0
2007-09-11 04:21:00,5.39283,5.39365,5.39185,5.39185,13000000.0
2007-09-11 04:22:00,5.39267,5.39275,5.39255,5.39275,14000000.0
2007-09-11 04:23:00,5.39323,5.3934,5.39221,5.39307,9000000.0
2007-09-11 04:24:00,5.39235,5.39311,5.39201,5.39201,9000000.0
2007-09-11 04:25:00,5.39286,5.3942,5.39268,5.39315,13000000.0
2007-09-11 04:26:00,5.39387,5.39387,5.39241,5.39307,12000000.0
2007-09-11 04:27:00,5.39394,5.39394,5.39277,5.39365,16000000.0
2007-09-11 04:28:00,5.39316,5.39412,5.39308,5.39365,11000000.0
2007-09-11 04:29:00,5.39395,5.39456,5.39255,5.39456,20000000.0
2007-09-11 04:30:00,5.39291,5.39366,5.39253,5.39316,16000000.0
2007-09-11 04:31:00,5.39251,5.3931,5.39184,5.39184,12000000.0
2007-09-11 04:32:00,5.39342,5.39382,5.39265,5.39284,11000000.0
2007-09-11 04:33:00,5.39323,5.39436,5.39304,5.39358,14000000.0
2007-09-11 04:34:00,5.39337,5.39408,5.39317,5.3934,11000000.0
2007-09-11 04:35:00,5.39358,5.39454,5.39345,5.39373,14000000.0
2007-09-11 04:36:00,5.39377,5.3949,5.39365,5.39471,11000000.0
2007-09-11 04:37:00,5.39424,5.39493,5.39331,5.39417,15000000.0
2007-09-11 04:38:00,5.39393,5.39458,5.39331,5.39331,7000000.0
2007-09-11 04:39:00,5.39372,5.39491,5.39346,5.3941,19000000.0
2007-09-11 04:40:00,5.39485,5.39485,5.39381,5.39381,14000000.0
2007-09-11 04:41:00,5.39469,5.39472,5.39382,5.39395,12000000.0
2007-09-11 04:42:00,5.39361,5.3946,5.393,5.39414,11000000.0
2007-09-11 04:43:00,5.39418,5.39503,5.39349,5.39349,15000000.0
2007-09-11 04:44:00,5.39347,5.39521,5.39347,5.39521,13000000.0
2007-09-11 04:45:00,5.39338,5.39529,5.39338,5.39502,19000000.0
2007-09-11 04:46:00,5.39468,5.39468,5.39298,5.3933,14000000.0
2007-09-11 04:47:00,5.39193,5.39229,5.39193,5.39229,7000000.0
2007-09-11 04:48:00,5.39356,5.39449,5.39337,5.39337,14000000.0
2007-09-11 04:49:00,5.39385,5.39408,5.39296,5.39326,12000000.0
2007-09-11 04:50:00,5.39304,5.39408,5.39285,5.39314,9000000.0
2007-09-11 04:51:00,5.39428,5.39428,5.39275,5.39275,16000000.0
2007-09-11 04:52:00,5.39381,5.39443,5.39319,5.39368,14000000.0
2007-09-11 04:53:00,5.39389,5.39389,5.39285,5.39285,12000000.0
2007-09-11 04:54:00,5.39311,5.39393,5.39239,5.39239,9000000.0
2007-09-11 04:55:00,5.39399,5.39399,5.39272,5.39397,19000000.0
2007-09-11 04:56:00,5.39314,5.39409,5.39272,5.3931,17000000.0
2007-09-11 04:57:00,5.39277,5.39408,5.39277,5.39335,15000000.0
2007-09-11 04:58:00,5.39323,5.39393,5.39284,5.3934,7000000.0
2007-09-11 04:59:00,5.39387,5.394,5.39293,5.39293,10000000.0
2007-09-11 05:00:00,5.39287,5.39369,5.39238,5.39366,19000000.0
2007-09-11 05:01:00,5.39448,5.39448,5.39234,5.39234,8000000.0
2007-09-11 05:02:00,5.39223,5.39307,5.39189,5.39189,8000000.0
2007-09-11 05:03:00,5.3915,5.39263,5.39111,5.39158,13000000.0
2007-09-11 05:04:00,5.39127,5.3921,5.39079,5.39079,16000000.0
2007-09-11 05:05:00,5.39224,5.39241,5.39092,5.3919,17000000.0
2007-09-11 05:06:00,5.39171,5.39261,5.39149,5.39257,15000000.0
2007-09-11 05:07:00,5.39131,5.39369,5.39131,5.39277,9000000.0
2007-09-11 05:08:00,5.39291,5.39322,5.39187,5.39228,14000000.0
2007-09-11 05:09:00,5.39178,5.39375,5.39178,5.39188,15000000.0
2007-09-11 05:10:00,5.39327,5.39327,5.39209,5.39209,13000000.0
2007-09-11 05:11:00,5.3933,5.3933,5.3916,5.39246,13000000.0
2007-09-11 05:12:00,5.39327,5.39327,5.39141,5.39159,15000000.0
2007-09-11 05:13:00,5.39217,5.39251,5.39157,5.39224,14000000.0
2007-09-11 05:14:00,5.39147,5.3929,5.39128,5.39257,13000000.0
2007-09-11 05:15:00,5.3924,5.39278,5.3915,5.39207,15000000.0
2007-09-11 05:16:00,5.39231,5.39311,5.39213,5.39213,12000000.0
2007-09-11 05:17:00,5.39205,5.39257,5.3918,5.39203,13000000.0
2007-09-11 05:18:00,5.39192,5.39203,5.39101,5.39171,14000000.0
2007-09-11 05:19:00,5.39159,5.39245,5.39122,5.39196,9000000.0
2007-09-11 05:20:00,5.39139,5.39199,5.3908,5.39131,12000000.0
2007-09-11 05:21:00,5.39106,5.3916,5.39032,5.39045,9000000.0
2007-09-11 05:22:00,5.39009,5.39148,5.39009,5.39063,13000000.0
2007-09-11 05:23:00,5.39068,5.39123,5.38949,5.38949,9000000.0
2007-09-11 05:24:00,5.38965,5.39084,5.38953,5.39061,13000000.0
2007-09-11 05:25:00,5.38999,5.39116,5.3899,5.39043,10000000.0
2007-09-11 05:26:00,5.39047,5.39059,5.38971,5.38971,11000000.0
2007-09-11 05:27:00,5.39084,5.39161,5.38979,5.38979,20000000.0
2007-09-11 05:28:00,5.39092,5.39124,5.38999,5.38999,11000000.0
2007-09-11 05:29:00,5.38973,5.39046,5.38973,5.39019,8000000.0
2007-09-11 05:30:00,5.39036,5.39088,5.38973,5.39076,13000000.0
2007-09-11 05:31:00,5.39024,5.39069,5.38978,5.38987,12000000.0
2007-09-11 05:32:00,5.39023,5.39105,5.38969,5.39011,14000000.0
2007-09-11 05:33:00,5.39105,5.39121,5.39024,5.39121,10000000.0
2007-09-11 05:34:00,5.39009,5.39132,5.38979,5.39006,14000000.0
2007-09-11 05:35:00,5.39088,5.39133,5.38988,5.39109,16000000.0
2007-09-11 05:36:00,5.39065,5.39085,5.39065,5.39078,11000000.0
2007-09-11 05:37:00,5.39044,5.39142,5.39044,5.39133,14000000.0
2007-09-11 05:38:00,5.39162,5.39162,5.39129,5.39152,12000000.0
2007-09-11 05:39:00,5.39133,5.39144,5.39089,5.39143,16000000.0
2007-09-11 05:40:00,5.39118,5.39118,5.38955,5.38993,15000000.0
2007-09-11 05:41:00,5.38987,5.39035,5.38944,5.38945,11000000.0
2007-09-11 05:42:00,5.39006,5.39019,5.38862,5.38967,20000000.0
2007-09-11 05:43:00,5.39007,5.39033,5.38893,5.38904,13000000.0
2007-09-11 05:44:00,5.39002,5.39013,5.3888,5.39013,10000000.0
2007-09-11 05:45:00,5.38909,5.38991,5.38861,5.38957,9000000.0
2007-09-11 05:46:00,5.39035,5.39074,5.38925,5.38934,24000000.0
2007-09-11 05:47:00,5.39087,5.39087,5.38895,5.38926,16000000.0
2007-09-11 05:48:00,5.38944,5.39028,5.38944,5.38977,8000000.0
2007-09-11 05:49:00,5.39064,5.39077,5.38976,5.38976,7000000.0
2007-09-11 05:50:00,5.38922,5.39008,5.38893,5.38915,11000000.0
2007-09-11 05:51:00,5.3893,5.39069,5.3893,5.39069,18000000.0
2007-09-11 05:52:00,5.38924,5.39,5.38854,5.38918,9000000.0
2007-09-11 05:53:00,5.38825,5.38932,5.38792,5.38882,15000000.0
2007-09-11 05:54:00,5.38972,5.39002,5.38874,5.38939,14000000.0
2007-09-11 05:55:00,5.38882,5.38882,5.38836,5.38836,15000000.0
2007-09-11 05:56:00,5.38924,5.38938,5.3875,5.38856,23000000.0
2007-09-11 05:57:00,5.38784,5.38912,5.38718,5.38823,17000000.0
2007-09-11 05:58:00,5.38768,5.3887,5.38726,5.38817,11000000.0
2007-09-11 05:59:00,5.38723,5.38818,5.38682,5.38765,13000000.0
2007-09-11 06:00:00,5.38747,5.38836,5.387,5.38808,18000000.0
2007-09-11 06:01:00,5.38747,5.38911,5.38747,5.3881,9000000.0
2007-09-11 06:02:00,5.38942,5.38942,5.38787,5.3881,16000000.0
2007-09-11 06:03:00,5.38849,5.38954,5.38817,5.38954,12000000.0
2007-09-11 06:04:00,5.39005,5.39005,5.38985,5.39005,17000000.0
2007-09-11 06:05:00,5.38845,5.38923,5.38831,5.38903,11000000.0
2007-09-11 06:06:00,5.38955,5.38964,5.38812,5.38964,14000000.0
2007-09-11 06:07:00,5.38868,5.38965,5.38825,5.38904,13000000.0
2007-09-11 06:08:00,5.38875,5.38875,5.38855,5.38875,13000000.0
2007-09-11 06:09:00,5.38865,5.38881,5.38863,5.38878,11000000.0
2007-09-11 06:10:00,5.38846,5.3887,5.38846,5.38864,8000000.0
2007-09-11 06:11:00,5.38985,5.39005,5.38985,5.38998,17000000.0
2007-09-11 06:12:00,5.39005,5.39005,5.38985,5.39005,13000000.0
2007-09-11 06:13:00,5.38775,5.38795,5.38775,5.38795,13000000.0
2007-09-11 06:14:00,5.3882,5.38838,5.3881,5.38814,11000000.0
2007-09-11 06:15:00,5.38943,5.38989,5.38851,5.38943,16000000.0
2007-09-11 06:16:00,5.38964,5.38968,5.389,5.389,13000000.0
2007-09-11 06:17:00,5.38907,5.38996,5.38907,5.38955,18000000.0
2007-09-11 06:18:00,5.38948,5.39035,5.3894,5.38963,11000000.0
2007-09-11 06:19:00,5.39002,5.39124,5.38981,5.39043,7000000.0
2007-09-11 06:20:00,5.39089,5.39208,5.39045,5.39045,17000000.0
2007-09-11 06:21:00,5.39124,5.39183,5.39045,5.39045,13000000.0
2007-09-11 06:22:00,5.39229,5.39237,5.3913,5.39172,19000000.0
2007-09-11 06:23:00,5.39149,5.3921,5.39072,5.39124,19000000.0
2007-09-11 06:24:00,5.39241,5.39241,5.39084,5.39112,20000000.0
2007-09-11 06:25:00,5.39077,5.39146,5.3907,5.39113,8000000.0
2007-09-11 06:26:00,5.39038,5.39162,5.39008,5.39008,19000000.0
2007-09-11 06:27:00,5.39079,5.39136,5.39036,5.39053,12000000.0
2007-09-11 06:28:00,5.39042,5.39098,5.39015,5.39064,10000000.0
2007-09-11 06:29:00,5.39071,5.39112,5.3897,5.3897,10000000.0
2007-09-11 06:30:00,5.3895,5.39134,5.3895,5.39134,12000000.0
2007-09-11 06:31:00,5.3908,5.39152,5.39,5.39027,15000000.0
2007-09-11 06:32:00,5.38978,5.38978,5.38948,5.38972,11000000.0
2007-09-11 06:33:00,5.39012,5.39103,5.38988,5.39002,13000000.0
2007-09-11 06:34:00,5.38975,5.38995,5.38975,5.38988,7000000.0
2007-09-11 06:35:00,5.39048,5.39104,5.38998,5.38998,11000000.0
2007-09-11 06:36:00,5.39107,5.39107,5.39028,5.39087,7000000.0
2007-09-11 06:37:00,5.39136,5.39154,5.39133,5.39154,9000000.0
2007-09-11 06:38:00,5.39083,5.39083,5.3906,5.39077,11000000.0
2007-09-11 06:39:00,5.39012,5.39171,5.39003,5.39034,14000000.0
2007-09-11 06:40:00,5.3893,5.39063,5.38911,5.39055,12000000.0
2007-09-11 06:41:00,5.38945,5.39038,5.38923,5.38923,17000000.0
2007-09-11 06:42:00,5.38999,5.39047,5.38964,5.38968,13000000.0
2007-09-11 06:43:00,5.39053,5.39101,5.38982,5.39084,11000000.0
2007-09-11 06:44:00,5.39026,5.39139,5.39009,5.39139,15000000.0
2007-09-11 06:45:00,5.39085,5.39137,5.39007,5.39011,10000000.0
2007-09-11 06:46:00,5.39067,5.39188,5.39038,5.39174,14000000.0
2007-09-11 06:47:00,5.39152,5.39198,5.3908,5.3908,10000000.0
2007-09-11 06:48:00,5.39048,5.39158,5.3904,5.39086,13000000.0
2007-09-11 06:49:00,5.3918,5.3918,5.39008,5.39077,15000000.0
2007-09-11 06:50:00,5.39176,5.39196,5.39019,5.39053,16000000.0
2007-09-11 06:51:00,5.39097,5.39176,5.39026,5.39026,14000000.0
2007-09-11 06:52:00,5.39178,5.39178,5.39024,5.39024,10000000.0
2007-09-11 06:53:00,5.39057,5.39178,5.39057,5.39114,12000000.0
2007-09-11 06:54:00,5.39142,5.3915,5.39057,5.39057,14000000.0
2007-09-11 06:55:00,5.38971,5.3903,5.38971,5.3903,18000000.0
2007-09-11 06:56:00,5.39155,5.39189,5.39024,5.39174,19000000.0
2007-09-11 06:57:00,5.39099,5.39135,5.39042,5.39042,8000000.0
2007-09-11 06:58:00,5.39139,5.39171,5.39078,5.39171,10000000.0
2007-09-11 06:59:00,5.39149,5.39149,5.38967,5.39026,17000000.0
2007-09-11 07:00:00,5.38988,5.39133,5.38988,5.39133,11000000.0
2007-09-11 07:01:00,5.39127,5.3913,5.38967,5.38967,11000000.0
2007-09-11 07:02:00,5.3908,5.39132,5.38957,5.39132,13000000.0
2007-09-11 07:03:00,5.39009,5.39107,5.38993,5.39103,12000000.0
2007-09-11 07:04:00,5.39093,5.39122,5.38994,5.39043,18000000.0
2007-09-11 07:05:00,5.39098,5.39119,5.38983,5.39119,12000000.0
2007-09-11 07:06:00,5.3903,5.39089,5.38955,5.39089,15000000.0
2007-09-11 07:07:00,5.39122,5.39122,5.38933,5.39034,11000000.0
2007-09-11 07:08:00,5.39057,5.39095,5.39003,5.39077,9000000.0
2007-09-11 07:09:00,5.3901,5.39142,5.38973,5.39071,15000000.0
2007-09-11 07:10:00,5.39057,5.39191,5.39057,5.39101,19000000.0
2007-09-11 07:11:00,5.39132,5.39165,5.39066,5.39165,9000000.0
2007-09-11 07:12:00,5.39076,5.39179,5.39067,5.39179,12000000.0
2007-09-11 07:13:00,5.39147,5.39205,5.39082,5.39205,19000000.0
2007-09-11 07:14:00,5.39172,5.39172,5.39047,5.39047,8000000.0
2007-09-11 07:15:00,5.39076,5.3916,5.39066,5.3916,16000000.0
2007-09-11 07:16:00,5.39095,5.39167,5.39065,5.39134,18000000.0
2007-09-11 07:17:00,5.39093,5.3919,5.39049,5.39112,22000000.0
2007-09-11 07:18:00,5.39058,5.39147,5.38984,5.38984,16000000.0
2007-09-11 07:19:00,5.39015,5.39138,5.39004,5.39081,17000000.0
2007-09-11 07:20:00,5.39086,5.39159,5.39014,5.39014,14000000.0
2007-09-11 07:21:00,5.39124,5.39162,5.38987,5.39162,16000000.0
2007-09-11 07:22:00,5.39084,5.3913,5.38961,5.39014,14000000.0
2007-09-11 07:23:00,5.39011,5.3911,5.38938,5.39035,17000000.0
2007-09-11 07:24:00,5.39117,5.39117,5.38904,5.38904,9000000.0
2007-09-11 07:25:00,5.38896,5.39011,5.38896,5.38945,13000000.0
2007-09-11 07:26:00,5.39022,5.39051,5.38891,5.39051,13000000.0
2007-09-11 07:27:00,5.38997,5.39113,5.38989,5.39113,7000000.0
2007-09-11 07:28:00,5.39088,5.39088,5.38967,5.39063,18000000.0
2007-09-11 07:29:00,5.39074,5.39074,5.38925,5.39009,8000000.0
2007-09-11 07:30:00,5.39023,5.39149,5.38973,5.39063,16000000.0
2007-09-11 07:31:00,5.38991,5.39224,5.38991,5.39084,15000000.0
2007-09-11 07:32:00,5.39116,5.39179,5.39044,5.39103,13000000.0
2007-09-11 07:33:00,5.39085,5.39231,5.39052,5.39231,8000000.0
2007-09-11 07:34:00,5.39119,5.39296,5.39107,5.39184,11000000.0
2007-09-11 07:35:00,5.39307,5.39307,5.39196,5.39261,16000000.0
2007-09-11 07:36:00,5.39229,5.39349,5.39229,5.39346,11000000.0
2007-09-11 07:37:00,5.39376,5.39392,5.39279,5.39334,17000000.0
2007-09-11 07:38:00,5.39237,5.39391,5.39196,5.39391,9000000.0
2007-09-11 07:39:00,5.39452,5.39464,5.39348,5.39391,12000000.0
2007-09-11 07:40:00,5.39429,5.39472,5.39343,5.39374,14000000.0
2007-09-11 07:41:00,5.39443,5.39443,5.39253,5.39366,14000000.0
2007-09-11 07:42:00,5.39417,5.39417,5.3931,5.39413,8000000.0
2007-09-11 07:43:00,5.39341,5.39439,5.39,5.39439,15000000.0
2007-09-11 07:44:00,5.39433,5.39521,5.38828,5.39521,13000000.0
2007-09-11 07:45:00,5.39517,5.39577,5.39413,5.39577,19000000.0
2007-09-11 07:46:00,5.39568,5.39599,5.39449,5.39496,11000000.0
2007-09-11 07:47:00,5.39482,5.39539,5.39408,5.39408,16000000.0
2007-09-11 07:48:00,5.39553,5.39553,5.39378,5.39426,9000000.0
2007-09-11 07:49:00,5.39432,5.39492,5.39375,5.39492,11000000.0
2007-09-11 07:50:00,5.3944,5.39584,5.3944,5.39581,11000000.0
2007-09-11 07:51:00,5.39506,5.39536,5.3941,5.3941,13000000.0
2007-09-11 07:52:00,5.39566,5.39576,5.39482,5.39576,14000000.0
2007-09-11 07:53:00,5.39535,5.39579,5.39452,5.39481,10000000.0
2007-09-11 07:54:00,5.39566,5.39566,5.39381,5.39507,17000000.0
2007-09-11 07:55:00,5.39476,5.39476,5.39352,5.39437,10000000.0
2007-09-11 07:56:00,5.39503,5.3958,5.39351,5.39575,11000000.0
2007-09-11 07:57:00,5.39484,5.39515,5.39442,5.39465,11000000.0
2007-09-11 07:58:00,5.39593,5.39593,5.39472,5.39512,24000000.0
2007-09-11 07:59:00,5.39568,5.39628,5.39456,5.3953,11000000.0
2007-09-11 08:00:00,5.39466,5.3959,5.39424,5.39424,14000000.0
2007-09-11 08:01:00,5.39581,5.39581,5.39371,5.39503,15000000.0
2007-09-11 08:02:00,5.39439,5.39542,5.39423,5.39459,16000000.0
2007-09-11 08:03:00,5.39528,5.3953,5.39399,5.3953,10000000.0
2007-09-11 08:04:00,5.39542,5.39542,5.39377,5.39504,13000000.0
2007-09-11 08:05:00,5.39503,5.39526,5.39395,5.39401,18000000.0
2007-09-11 08:06:00,5.39371,5.39476,5.39314,5.39458,14000000.0
2007-09-11 08:07:00,5.39348,5.39469,5.39348,5.39393,11000000.0
2007-09-11 08:08:00,5.39478,5.39483,5.39345,5.39382,19000000.0
2007-09-11 08:09:00,5.395,5.395,5.39347,5.39347,9000000.0
2007-09-11 08:10:00,5.39315,5.39422,5.39233,5.39287,8000000.0
2007-09-11 08:11:00,5.39304,5.3935,5.39189,5.39301,16000000.0
2007-09-11 08:12:00,5.39309,5.39392,5.39285,5.39366,16000000.0
2007-09-11 08:13:00,5.39361,5.39361,5.39157,5.39328,15000000.0
2007-09-11 08:14:00,5.39224,5.39299,5.39173,5.39189,15000000.0
2007-09-11 08:15:00,5.39337,5.39403,5.39241,5.39391,14000000.0
2007-09-11 08:16:00,5.39315,5.39379,5.39242,5.39299,14000000.0
2007-09-11 08:17:00,5.39384,5.39412,5.39272,5.3939,15000000.0
2007-09-11 08:18:00,5.39399,5.394,5.39238,5.39307,11000000.0
2007-09-11 08:19:00,5.39262,5.39385,5.39199,5.39376,16000000.0
2007-09-11 08:20:00,5.39317,5.39343,5.39163,5.39163,17000000.0
2007-09-11 08:21:00,5.39272,5.39277,5.39164,5.39269,15000000.0
2007-09-11 08:22:00,5.3916,5.3929,5.3916,5.39224,8000000.0
2007-09-11 08:23:00,5.39352,5.39429,5.39247,5.39324,15000000.0
2007-09-11 08:24:00,5.39325,5.39413,5.39288,5.39413,8000000.0
2007-09-11 08:25:00,5.39431,5.39431,5.39245,5.39365,17000000.0
2007-09-11 08:26:00,5.39315,5.39376,5.39238,5.39372,14000000.0
2007-09-11 08:27:00,5.39323,5.3936,5.3927,5.3934,9000000.0
2007-09-11 08:28:00,5.39251,5.39301,5.39222,5.39227,11000000.0
2007-09-11 08:29:00,5.39207,5.3934,5.39173,5.39242,15000000.0
2007-09-11 08:30:00,5.39258,5.3932,5.39191,5.39191,10000000.0
2007-09-11 08:31:00,5.39317,5.39376,5.39243,5.39376,17000000.0
2007-09-11 08:32:00,5.39225,5.39364,5.39155,5.39297,20000000.0
2007-09-11 08:33:00,5.39231,5.39318,5.39204,5.39317,7000000.0
2007-09-11 08:34:00,5.39257,5.39357,5.39212,5.39237,8000000.0
2007-09-11 08:35:00,5.3938,5.39382,5.39233,5.39298,19000000.0
2007-09-11 08:36:00,5.3935,5.39415,5.39261,5.39389,14000000.0
2007-09-11 08:37:00,5.39458,5.39458,5.39204,5.39409,12000000.0
2007-09-11 08:38:00,5.39366,5.39449,5.39323,5.39433,13000000.0
2007-09-11 08:39:00,5.39418,5.3942,5.39255,5.39417,14000000.0
2007-09-11 08:40:00,5.39437,5.39458,5.39304,5.39417,12000000.0
2007-09-11 08:41:00,5.39437,5.39456,5.39275,5.39275,11000000.0
2007-09-11 08:42:00,5.39402,5.39488,5.39244,5.39488,18000000.0
2007-09-11 08:43:00,5.39382,5.39507,5.39356,5.39507,8000000.0
2007-09-11 08:44:00,5.3952,5.3952,5.39367,5.39428,12000000.0
2007-09-11 08:45:00,5.39476,5.39587,5.39368,5.39587,20000000.0
2007-09-11 08:46:00,5.39575,5.39575,5.39448,5.39523,10000000.0
2007-09-11 08:47:00,5.39574,5.39608,5.39443,5.39599,13000000.0
2007-09-11 08:48:00,5.39487,5.39511,5.3935,5.39479,16000000.0
2007-09-11 08:49:00,5.39391,5.39515,5.39369,5.39515,9000000.0
2007-09-11 08:50:00,5.39512,5.39512,5.39384,5.39498,17000000.0
2007-09-11 08:51:00,5.39541,5.39572,5.39438,5.39572,8000000.0
2007-09-11 08:52:00,5.39472,5.39639,5.39472,5.39631,20000000.0
2007-09-11 08:53:00,5.39552,5.39669,5.39533,5.39665,16000000.0
2007-09-11 08:54:00,5.39694,5.39741,5.39553,5.39741,15000000.0
2007-09-11 08:55:00,5.39699,5.39758,5.3954,5.3954,12000000.0
2007-09-11 08:56:00,5.39656,5.3967,5.3956,5.39631,14000000.0
2007-09-11 08:57:00,5.39554,5.39664,5.39528,5.39658,14000000.0
2007-09-11 08:58:00,5.39671,5.39684,5.39471,5.39471,15000000.0
2007-09-11 08:59:00,5.39635,5.3969,5.39519,5.39549,15000000.0
2007-09-11 09:00:00,5.39607,5.39637,5.39411,5.39584,14000000.0
2007-09-11 09:01:00,5.39519,5.39635,5.39435,5.39625,14000000.0
2007-09-11 09:02:00,5.39574,5.3963,5.39478,5.39564,17000000.0
2007-09-11 09:03:00,5.39408,5.39596,5.39408,5.39581,16000000.0
2007-09-11 09:04:00,5.39587,5.39593,5.39504,5.39507,10000000.0
2007-09-11 09:05:00,5.39551,5.39599,5.39439,5.39515,14000000.0
2007-09-11 09:06:00,5.39556,5.39626,5.39514,5.3962,14000000.0
2007-09-11 09:07:00,5.39552,5.39601,5.39483,5.39597,9000000.0
2007-09-11 09:08:00,5.39403,5.39597,5.39387,5.39435,17000000.0
2007-09-11 09:09:00,5.39455,5.39457,5.39357,5.39446,9000000.0
2007-09-11 09:10:00,5.39409,5.39461,5.39317,5.39425,12000000.0
2007-09-11 09:11:00,5.39473,5.39504,5.39323,5.39323,15000000.0
2007-09-11 09:12:00,5.39384,5.39464,5.39267,5.39267,14000000.0
2007-09-11 09:13:00,5.39412,5.39501,5.39312,5.39398,12000000.0
2007-09-11 09:14:00,5.39484,5.39484,5.39293,5.39399,13000000.0
2007-09-11 09:15:00,5.3942,5.39454,5.39312,5.39422,13000000.0
2007-09-11 09:16:00,5.39384,5.39506,5.39347,5.39415,10000000.0
2007-09-11 09:17:00,5.39461,5.39631,5.39442,5.39487,14000000.0
2007-09-11 09:18:00,5.39603,5.39609,5.39421,5.39496,16000000.0
2007-09-11 09:19:00,5.39509,5.39595,5.39433,5.39482,14000000.0
2007-09-11 09:20:00,5.39623,5.39639,5.39511,5.39608,11000000.0
2007-09-11 09:21:00,5.39504,5.39577,5.39481,5.39575,11000000.0
2007-09-11 09:22:00,5.3952,5.39564,5.39388,5.39482,18000000.0
2007-09-11 09:23:00,5.39399,5.39565,5.39379,5.39428,18000000.0
2007-09-11 09:24:00,5.39462,5.3953,5.39345,5.39448,18000000.0
2007-09-11 09:25:00,5.39361,5.39591,5.39361,5.39591,13000000.0
2007-09-11 09:26:00,5.39657,5.39731,5.39477,5.39731,13000000.0
2007-09-11 09:27:00,5.39695,5.39697,5.39586,5.39681,11000000.0
2007-09-11 09:28:00,5.39727,5.39735,5.39599,5.39677,12000000.0
2007-09-11 09:29:00,5.39694,5.39716,5.39591,5.39653,16000000.0
2007-09-11 09:30:00,5.39572,5.39665,5.39563,5.39586,11000000.0
2007-09-11 09:31:00,5.39713,5.39863,5.39649,5.3976,13000000.0
2007-09-11 09:32:00,5.39852,5.39852,5.39609,5.39618,14000000.0
2007-09-11 09:33:00,5.39704,5.39721,5.39586,5.3968,16000000.0
2007-09-11 09:34:00,5.39658,5.39682,5.39564,5.39631,13000000.0
2007-09-11 09:35:00,5.39665,5.3978,5.39643,5.39701,9000000.0
2007-09-11 09:36:00,5.39719,5.39727,5.39622,5.39643,7000000.0
2007-09-11 09:37:00,5.39675,5.39733,5.39569,5.39667,14000000.0
2007-09-11 09:38:00,5.3954,5.3961,5.39478,5.39543,18000000.0
2007-09-11 09:39:00,5.39617,5.39617,5.39424,5.3954,15000000.0
2007-09-11 09:40:00,5.39484,5.3959,5.39439,5.3947,10000000.0
2007-09-11 09:41:00,5.39559,5.39611,5.39473,5.39572,14000000.0
2007-09-11 09:42:00,5.39568,5.39614,5.39452,5.39614,18000000.0
2007-09-11 09:43:00,5.39596,5.39626,5.39531,5.39626,9000000.0
2007-09-11 09:44:00,5.39571,5.39672,5.39557,5.39612,10000000.0
2007-09-11 09:45:00,5.39687,5.39687,5.39577,5.39646,10000000.0
2007-09-11 09:46:00,5.39545,5.39635,5.39453,5.39616,14000000.0
2007-09-11 09:47:00,5.39478,5.39524,5.39412,5.39456,11000000.0
2007-09-11 09:48:00,5.39412,5.39488,5.3933,5.39362,10000000.0
2007-09-11 09:49:00,5.39409,5.39424,5.39282,5.39369,13000000.0
2007-09-11 09:50:00,5.39371,5.39411,5.39284,5.39395,12000000.0
2007-09-11 09:51:00,5.39446,5.39506,5.39316,5.39433,18000000.0
2007-09-11 09:52:00,5.39298,5.39495,5.39298,5.39372,12000000.0
2007-09-11 09:53:00,5.39373,5.3943,5.39218,5.39267,18000000.0
2007-09-11 09:54:00,5.39327,5.39443,5.39316,5.39443,13000000.0
2007-09-11 09:55:00,5.3942,5.3945,5.39336,5.39425,14000000.0
2007-09-11 09:56:00,5.39424,5.39424,5.39287,5.39313,16000000.0
2007-09-11 09:57:00,5.39388,5.39472,5.39289,5.39472,17000000.0
2007-09-11 09:58:00,5.39357,5.39481,5.39272,5.39481,18000000.0
2007-09-11 09:59:00,5.39399,5.39402,5.39215,5.39215,7000000.0
2007-09-11 10:00:00,5.39395,5.39415,5.39215,5.39394,13000000.0
2007-09-11 10:01:00,5.39384,5.39418,5.39271,5.39335,15000000.0
2007-09-11 10:02:00,5.39412,5.3943,5.39272,5.39338,10000000.0
2007-09-11 10:03:00,5.39393,5.39393,5.39251,5.39251,15000000.0
2007-09-11 10:04:00,5.39308,5.39344,5.39245,5.39316,13000000.0
2007-09-11 10:05:00,5.39299,5.39313,5.39169,5.39264,16000000.0
2007-09-11 10:06:00,5.39264,5.39308,5.39144,5.39296,16000000.0
2007-09-11 10:07:00,5.3927,5.39322,5.39151,5.39322,24000000.0
2007-09-11 10:08:00,5.39171,5.39278,5.39155,5.3917,13000000.0
2007-09-11 10:09:00,5.39337,5.39362,5.39209,5.39209,17000000.0
2007-09-11 10:10:00,5.39309,5.3935,5.39245,5.39336,14000000.0
2007-09-11 10:11:00,5.39361,5.39365,5.39154,5.39365,14000000.0
2007-09-11 10:12:00,5.39341,5.39374,5.39258,5.39325,9000000.0
2007-09-11 10:13:00,5.39344,5.39344,5.39215,5.39262,13000000.0
2007-09-11 10:14:00,5.39356,5.39412,5.39307,5.39393,10000000.0
2007-09-11 10:15:00,5.39414,5.39436,5.39269,5.39269,19000000.0
2007-09-11 10:16:00,5.39366,5.39406,5.39308,5.39406,11000000.0
2007-09-11 10:17:00,5.39382,5.39444,5.39342,5.39444,13000000.0
2007-09-11 10:18:00,5.39444,5.39461,5.39313,5.39351,21000000.0
2007-09-11 10:19:00,5.39357,5.39422,5.39311,5.39313,12000000.0
2007-09-11 10:20:00,5.3932,5.39415,5.39301,5.39415,8000000.0
2007-09-11 10:21:00,5.39481,5.39481,5.3932,5.39468,17000000.0
2007-09-11 10:22:00,5.39358,5.395,5.39358,5.3943,15000000.0
2007-09-11 10:23:00,5.39484,5.3955,5.39443,5.39476,11000000.0
2007-09-11 10:24:00,5.39469,5.39535,5.39398,5.39484,13000000.0
2007-09-11 10:25:00,5.39528,5.39561,5.3937,5.39506,14000000.0
2007-09-11 10:26:00,5.39474,5.39484,5.39313,5.39455,10000000.0
2007-09-11 10:27:00,5.39425,5.39462,5.39304,5.39318,9000000.0
2007-09-11 10:28:00,5.39348,5.39442,5.39322,5.39324,11000000.0
2007-09-11 10:29:00,5.39336,5.39402,5.39282,5.39327,19000000.0
2007-09-11 10:30:00,5.39336,5.39463,5.39327,5.39344,11000000.0
2007-09-11 10:31:00,5.39511,5.39539,5.39311,5.39436,15000000.0
2007-09-11 10:32:00,5.39366,5.39396,5.39255,5.39255,9000000.0
2007-09-11 10:33:00,5.39448,5.39461,5.39256,5.39256,16000000.0
2007-09-11 10:34:00,5.39446,5.39505,5.39291,5.39371,11000000.0
2007-09-11 10:35:00,5.39385,5.39405,5.39385,5.39385,9000000.0
2007-09-11 10:36:00,5.39301,5.39369,5.39246,5.39281,13000000.0
2007-09-11 10:37:00,5.39232,5.39345,5.39215,5.39309,14000000.0
2007-09-11 10:38:00,5.39318,5.39338,5.39258,5.39283,7000000.0
2007-09-11 10:39:00,5.39314,5.3937,5.39249,5.39294,12000000.0
2007-09-11 10:40:00,5.39354,5.39368,5.3922,5.39279,17000000.0
2007-09-11 10:41:00,5.39386,5.39386,5.39185,5.39271,15000000.0
2007-09-11 10:42:00,5.39258,5.39299,5.39157,5.39292,13000000.0
2007-09-11 10:43:00,5.39223,5.39292,5.39158,5.39288,15000000.0
2007-09-11 10:44:00,5.39153,5.3929,5.3914,5.39201,11000000.0
2007-09-11 10:45:00,5.39268,5.39284,5.39163,5.39181,17000000.0
2007-09-11 10:46:00,5.39162,5.39232,5.39112,5.39119,9000000.0
2007-09-11 10:47:00,5.39168,5.39227,5.3906,5.39227,9000000.0
2007-09-11 10:48:00,5.39212,5.39212,5.38945,5.39164,11000000.0
2007-09-11 10:49:00,5.39129,5.393,5.39103,5.39129,11000000.0
2007-09-11 10:50:00,5.39132,5.39132,5.3896,5.39116,16000000.0
2007-09-11 10:51:00,5.39178,5.39198,5.3901,5.39142,21000000.0
2007-09-11 10:52:00,5.39177,5.39245,5.39142,5.39194,8000000.0
2007-09-11 10:53:00,5.39149,5.39324,5.39147,5.39324,12000000.0
2007-09-11 10:54:00,5.393,5.39361,5.39205,5.39315,16000000.0
2007-09-11 10:55:00,5.39332,5.39332,5.3908,5.3908,13000000.0
2007-09-11 10:56:00,5.39233,5.39272,5.39108,5.39169,16000000.0
2007-09-11 10:57:00,5.39185,5.3923,5.39038,5.39038,10000000.0
2007-09-11 10:58:00,5.3914,5.39179,5.39048,5.39179,12000000.0
2007-09-11 10:59:00,5.39174,5.39256,5.39124,5.39256,11000000.0
2007-09-11 11:00:00,5.39223,5.39227,5.39093,5.39151,13000000.0
2007-09-11 11:01:00,5.39186,5.39205,5.39097,5.39117,9000000.0
2007-09-11 11:02:00,5.39207,5.39207,5.39086,5.39128,8000000.0
2007-09-11 11:03:00,5.39093,5.39093,5.38845,5.38995,10000000.0
2007-09-11 11:04:00,5.3884,5.39073,5.3884,5.39073,12000000.0
2007-09-11 11:05:00,5.38988,5.39013,5.38907,5.38968,11000000.0
2007-09-11 11:06:00,5.39068,5.39085,5.3894,5.38976,8000000.0
2007-09-11 11:07:00,5.38918,5.38987,5.38843,5.38894,14000000.0
2007-09-11 11:08:00,5.3896,5.39044,5.38868,5.38933,18000000.0
2007-09-11 11:09:00,5.38969,5.39048,5.38914,5.38965,15000000.0
2007-09-11 11:10:00,5.39092,5.39092,5.3897,5.39073,12000000.0
2007-09-11 11:11:00,5.39085,5.39136,5.38984,5.39136,11000000.0
2007-09-11 11:12:00,5.39148,5.39148,5.38974,5.39057,8000000.0
2007-09-11 11:13:00,5.39065,5.39091,5.38919,5.39091,15000000.0
2007-09-11 11:14:00,5.38982,5.39085,5.38923,5.39033,13000000.0
2007-09-11 11:15:00,5.38988,5.39048,5.38916,5.39007,20000000.0
2007-09-11 11:16:00,5.3904,5.39093,5.38989,5.39087,15000000.0
2007-09-11 11:17:00,5.39095,5.39102,5.38982,5.39031,18000000.0
2007-09-11 11:18:00,5.39133,5.39133,5.38959,5.39049,20000000.0
2007-09-11 11:19:00,5.39146,5.39146,5.3892,5.3892,13000000.0
2007-09-11 11:20:00,5.39021,5.39117,5.38905,5.38968,20000000.0
2007-09-11 11:21:00,5.39113,5.39113,5.38972,5.38973,18000000.0
2007-09-11 11:22:00,5.39021,5.39076,5.38882,5.39037,18000000.0
2007-09-11 11:23:00,5.3893,5.39009,5.38833,5.38893,13000000.0
2007-09-11 11:24:00,5.38728,5.38921,5.38728,5.38754,9000000.0
2007-09-11 11:25:00,5.3892,5.3892,5.38804,5.38874,8000000.0
2007-09-11 11:26:00,5.38864,5.38893,5.38815,5.38893,8000000.0
2007-09-11 11:27:00,5.38854,5.38854,5.38616,5.38676,7000000.0
2007-09-11 11:28:00,5.3867,5.38732,5.38563,5.38661,14000000.0
2007-09-11 11:29:00,5.387,5.38737,5.38575,5.3865,16000000.0
2007-09-11 11:30:00,5.38727,5.38811,5.38655,5.38811,7000000.0
2007-09-11 11:31:00,5.38793,5.38822,5.38686,5.38686,15000000.0
2007-09-11 11:32:00,5.388,5.38845,5.38734,5.38738,10000000.0
2007-09-11 11:33:00,5.38795,5.38853,5.38731,5.38799,8000000.0
2007-09-11 11:34:00,5.3888,5.3888,5.38782,5.38782,11000000.0
2007-09-11 11:35:00,5.38884,5.38916,5.38741,5.38741,15000000.0
2007-09-11 11:36:00,5.38792,5.38929,5.38777,5.38916,14000000.0
2007-09-11 11:37:00,5.38875,5.389,5.38766,5.38797,11000000.0
2007-09-11 11:38:00,5.38841,5.38871,5.38759,5.38783,12000000.0
2007-09-11 11:39:00,5.38824,5.38921,5.38725,5.38803,13000000.0
2007-09-11 11:40:00,5.38882,5.38922,5.3882,5.38913,8000000.0
2007-09-11 11:41:00,5.38827,5.38963,5.38705,5.38705,13000000.0
2007-09-11 11:42:00,5.38764,5.38891,5.38752,5.38883,18000000.0
2007-09-11 11:43:00,5.38866,5.38868,5.38764,5.38833,13000000.0
2007-09-11 11:44:00,5.38859,5.38913,5.38769,5.38888,14000000.0
2007-09-11 11:45:00,5.3886,5.38911,5.38702,5.38702,12000000.0
2007-09-11 11:46:00,5.3886,5.38897,5.38746,5.38887,14000000.0
2007-09-11 11:47:00,5.38736,5.38881,5.38708,5.3877,15000000.0
2007-09-11 11:48:00,5.38899,5.38899,5.38734,5.38761,9000000.0
2007-09-11 11:49:00,5.3881,5.38838,5.38737,5.38808,14000000.0
2007-09-11 11:50:00,5.38818,5.38818,5.38681,5.38685,17000000.0
2007-09-11 11:51:00,5.38703,5.38815,5.38684,5.38815,15000000.0
2007-09-11 11:52:00,5.38782,5.3884,5.38664,5.38772,15000000.0
2007-09-11 11:53:00,5.3874,5.38811,5.38701,5.38765,14000000.0
2007-09-11 11:54:00,5.38732,5.38824,5.38718,5.38824,9000000.0
2007-09-11 11:55:00,5.38773,5.38824,5.3869,5.38817,11000000.0
2007-09-11 11:56:00,5.3879,5.38798,5.38665,5.38665,13000000.0
2007-09-11 11:57:00,5.3881,5.38818,5.38673,5.38771,13000000.0
2007-09-11 11:58:00,5.38868,5.38887,5.3875,5.38887,12000000.0
2007-09-11 11:59:00,5.3871,5.38808,5.38679,5.38771,12000000.0
2007-09-11 12:00:00,5.3878,5.38797,5.3868,5.38742,12000000.0
2007-09-11 12:01:00,5.38767,5.38863,5.38707,5.38707,22000000.0
2007-09-11 12:02:00,5.38778,5.38856,5.38724,5.3875,10000000.0
2007-09-11 12:03:00,5.38785,5.3879,5.38616,5.38752,18000000.0
2007-09-11 12:04:00,5.38696,5.38773,5.38577,5.38637,12000000.0
2007-09-11 12:05:00,5.38643,5.38717,5.38477,5.38477,15000000.0
2007-09-11 12:06:00,5.38598,5.38645,5.38504,5.38595,14000000.0
2007-09-11 12:07:00,5.38581,5.38631,5.38507,5.38581,15000000.0
2007-09-11 12:08:00,5.38453,5.3862,5.3844,5.38514,19000000.0
2007-09-11 12:09:00,5.38605,5.38622,5.38475,5.38622,12000000.0
2007-09-11 12:10:00,5.38461,5.38532,5.3826,5.38469,23000000.0
2007-09-11 12:11:00,5.38301,5.38457,5.383,5.38349,21000000.0
2007-09-11 12:12:00,5.38489,5.38491,5.38361,5.38375,9000000.0
2007-09-11 12:13:00,5.38451,5.3849,5.38317,5.3849,13000000.0
2007-09-11 12:14:00,5.38389,5.38414,5.38197,5.38225,15000000.0
2007-09-11 12:15:00,5.38369,5.38427,5.38284,5.38424,14000000.0
2007-09-11 12:16:00,5.38378,5.38401,5.38216,5.38371,16000000.0
2007-09-11 12:17:00,5.38329,5.38331,5.38198,5.38263,13000000.0
2007-09-11 12:18:00,5.38344,5.38347,5.38161,5.38202,9000000.0
2007-09-11 12:19:00,5.38339,5.38355,5.38171,5.382,10000000.0
2007-09-11 12:20:00,5.38315,5.38325,5.3818,5.38257,7000000.0
2007-09-11 12:21:00,5.38263,5.38263,5.38086,5.38246,13000000.0
2007-09-11 12:22:00,5.38195,5.38234,5.3807,5.38129,10000000.0
2007-09-11 12:23:00,5.38182,5.38212,5.38098,5.38177,10000000.0
2007-09-11 12:24:00,5.3823,5.38325,5.38134,5.38134,12000000.0
2007-09-11 12:25:00,5.38211,5.38319,5.38181,5.38319,12000000.0
2007-09-11 12:26:00,5.38309,5.38386,5.38227,5.38369,20000000.0
2007-09-11 12:27:00,5.38235,5.38346,5.38222,5.38294,12000000.0
2007-09-11 12:28:00,5.38281,5.38491,5.38281,5.38491,14000000.0
2007-09-11 12:29:00,5.38422,5.38511,5.38382,5.38386,10000000.0
2007-09-11 12:30:00,5.38582,5.38593,5.38397,5.38509,19000000.0
2007-09-11 12:31:00,5.38571,5.3861,5.38499,5.3861,11000000.0
2007-09-11 12:32:00,5.38479,5.38586,5.38447,5.38586,10000000.0
2007-09-11 12:33:00,5.38449,5.38561,5.38434,5.38468,15000000.0
2007-09-11 12:34:00,5.38549,5.3855,5.38411,5.38509,16000000.0
2007-09-11 12:35:00,5.38433,5.38433,5.3833,5.38332,10000000.0
2007-09-11 12:36:00,5.38514,5.38539,5.38325,5.38368,11000000.0
2007-09-11 12:37:00,5.38453,5.38453,5.38283,5.38419,10000000.0
2007-09-11 12:38:00,5.3837,5.38479,5.38263,5.38263,14000000.0
2007-09-11 12:39:00,5.38325,5.38373,5.38195,5.38351,14000000.0
2007-09-11 12:40:00,5.38253,5.38317,5.38196,5.38218,11000000.0
2007-09-11 12:41:00,5.38199,5.38348,5.3819,5.38302,12000000.0
2007-09-11 12:42:00,5.38286,5.38348,5.38173,5.38189,14000000.0
2007-09-11 12:43:00,5.38243,5.38339,5.3816,5.38166,15000000.0
2007-09-11 12:44:00,5.38239,5.38284,5.38165,5.38243,16000000.0
2007-09-11 12:45:00,5.38161,5.38227,5.38135,5.38168,10000000.0
2007-09-11 12:46:00,5.3811,5.38196,5.3811,5.3818,12000000.0
2007-09-11 12:47:00,5.38081,5.38109,5.37886,5.381,13000000.0
2007-09-11 12:48:00,5.3807,5.3807,5.37893,5.38032,12000000.0
2007-09-11 12:49:00,5.38021,5.38029,5.37879,5.38029,14000000.0
2007-09-11 12:50:00,5.37968,5.37996,5.3786,5.37985,9000000.0
2007-09-11 12:51:00,5.37906,5.37946,5.37795,5.37795,10000000.0
2007-09-11 12:52:00,5.37848,5.37945,5.37815,5.37871,22000000.0
2007-09-11 12:53:00,5.37928,5.37962,5.37811,5.37895,14000000.0
2007-09-11 12:54:00,5.37924,5.3803,5.37876,5.3803,13000000.0
2007-09-11 12:55:00,5.37975,5.38038,5.37829,5.37876,21000000.0
2007-09-11 12:56:00,5.38054,5.38222,5.37979,5.38222,18000000.0
2007-09-11 12:57:00,5.38071,5.38219,5.38048,5.38145,7000000.0
2007-09-11 12:58:00,5.38085,5.38179,5.38042,5.3816,12000000.0
2007-09-11 12:59:00,5.3816,5.38212,5.38067,5.38146,18000000.0
2007-09-11 13:00:00,5.38136,5.38136,5.37927,5.37998,14000000.0
2007-09-11 13:01:00,5.38015,5.3809,5.3798,5.3809,11000000.0
2007-09-11 13:02:00,5.38138,5.38145,5.37969,5.38145,15000000.0
2007-09-11 13:03:00,5.38163,5.38201,5.38028,5.38113,15000000.0
2007-09-11 13:04:00,5.38193,5.38193,5.38006,5.38041,16000000.0
2007-09-11 13:05:00,5.38147,5.38156,5.3795,5.37972,9000000.0
2007-09-11 13:06:00,5.38039,5.38078,5.37952,5.37997,13000000.0
2007-09-11 13:07:00,5.38107,5.38163,5.37986,5.38127,13000000.0
2007-09-11 13:08:00,5.38135,5.38185,5.38037,5.38037,10000000.0
2007-09-11 13:09:00,5.38125,5.38187,5.38034,5.38187,15000000.0
2007-09-11 13:10:00,5.38181,5.38189,5.38026,5.38158,12000000.0
2007-09-11 13:11:00,5.38075,5.38122,5.38002,5.38053,12000000.0
2007-09-11 13:12:00,5.38077,5.38151,5.37959,5.37959,12000000.0
2007-09-11 13:13:00,5.38042,5.38193,5.38042,5.38193,11000000.0
2007-09-11 13:14:00,5.38141,5.38247,5.38081,5.3822,9000000.0
2007-09-11 13:15:00,5.38262,5.38285,5.3811,5.3819,15000000.0
2007-09-11 13:16:00,5.38287,5.38287,5.38128,5.3817,15000000.0
2007-09-11 13:17:00,5.38293,5.38314,5.38125,5.38286,17000000.0
2007-09-11 13:18:00,5.38295,5.38316,5.3815,5.38167,15000000.0
2007-09-11 13:19:00,5.38243,5.38243,5.38121,5.38234,15000000.0
2007-09-11 13:20:00,5.38103,5.38229,5.38053,5.38212,19000000.0
2007-09-11 13:21:00,5.38219,5.38219,5.3811,5.38214,10000000.0
2007-09-11 13:22:00,5.38169,5.38169,5.38017,5.38055,8000000.0
2007-09-11 13:23:00,5.38023,5.38096,5.37934,5.38028,15000000.0
2007-09-11 13:24:00,5.37993,5.3807,5.37947,5.37995,11000000.0
2007-09-11 13:25:00,5.37979,5.38121,5.37964,5.38121,9000000.0
2007-09-11 13:26:00,5.38108,5.38176,5.37984,5.38176,8000000.0
2007-09-11 13:27:00,5.38148,5.38148,5.37994,5.38053,15000000.0
2007-09-11 13:28:00,5.3818,5.38206,5.38034,5.38093,17000000.0
2007-09-11 13:29:00,5.38089,5.38163,5.38062,5.38163,11000000.0
2007-09-11 13:30:00,5.38203,5.38203,5.38045,5.38045,21000000.0
2007-09-11 13:31:00,5.38102,5.38244,5.38065,5.38109,11000000.0
2007-09-11 13:32:00,5.38105,5.38227,5.38094,5.38137,10000000.0
2007-09-11 13:33:00,5.38161,5.38399,5.38148,5.383,8000000.0
2007-09-11 13:34:00,5.38313,5.38453,5.38276,5.38429,15000000.0
2007-09-11 13:35:00,5.38308,5.38461,5.38278,5.38345,13000000.0
2007-09-11 13:36:00,5.38461,5.38485,5.38312,5.3846,11000000.0
2007-09-11 13:37:00,5.38488,5.38504,5.38287,5.38303,8000000.0
2007-09-11 13:38:00,5.38372,5.38454,5.38321,5.38354,13000000.0
2007-09-11 13:39:00,5.38421,5.38421,5.38227,5.38276,7000000.0
2007-09-11 13:40:00,5.38298,5.38352,5.38228,5.38267,12000000.0
2007-09-11 13:41:00,5.38365,5.38384,5.38356,5.38365,15000000.0
2007-09-11 13:42:00,5.38342,5.38342,5.3819,5.38329,22000000.0
2007-09-11 13:43:00,5.38327,5.38327,5.38176,5.38241,13000000.0
2007-09-11 13:44:00,5.38271,5.3834,5.3819,5.3834,14000000.0
2007-09-11 13:45:00,5.38383,5.38383,5.38277,5.38294,7000000.0
2007-09-11 13:46:00,5.38373,5.38373,5.38263,5.38335,11000000.0
2007-09-11 13:47:00,5.3834,5.38486,5.38302,5.3846,11000000.0
2007-09-11 13:48:00,5.38318,5.38471,5.38295,5.38471,14000000.0
2007-09-11 13:49:00,5.38453,5.38492,5.38289,5.38337,13000000.0
2007-09-11 13:50:00,5.38409,5.38491,5.38348,5.38491,12000000.0
2007-09-11 13:51:00,5.38384,5.38496,5.38344,5.38496,11000000.0
2007-09-11 13:52:00,5.38471,5.38546,5.384,5.38434,9000000.0
2007-09-11 13:53:00,5.38522,5.38522,5.38318,5.38433,11000000.0
2007-09-11 13:54:00,5.38458,5.38487,5.38317,5.38328,17000000.0
2007-09-11 13:55:00,5.38412,5.38509,5.38335,5.38448,22000000.0
2007-09-11 13:56:00,5.38492,5.3854,5.38353,5.3854,13000000.0
2007-09-11 13:57:00,5.38535,5.38562,5.3844,5.38562,19000000.0
2007-09-11 13:58:00,5.38601,5.38601,5.38461,5.38461,11000000.0
2007-09-11 13:59:00,5.38552,5.38552,5.38405,5.38405,7000000.0
2007-09-11 14:00:00,5.38528,5.38567,5.38373,5.38567,9000000.0
2007-09-11 14:01:00,5.38494,5.38502,5.38345,5.38421,7000000.0
2007-09-11 14:02:00,5.38433,5.38433,5.38285,5.38432,13000000.0
2007-09-11 14:03:00,5.38512,5.38549,5.38334,5.38426,17000000.0
2007-09-11 14:04:00,5.38454,5.38491,5.3832,5.38449,13000000.0
2007-09-11 14:05:00,5.38322,5.38469,5.38322,5.38469,8000000.0
2007-09-11 14:06:00,5.38409,5.38443,5.38341,5.38371,10000000.0
2007-09-11 14:07:00,5.38526,5.38526,5.38417,5.38508,10000000.0
2007-09-11 14:08:00,5.38457,5.3851,5.3837,5.38421,14000000.0
2007-09-11 14:09:00,5.38528,5.38528,5.38334,5.38464,16000000.0
2007-09-11 14:10:00,5.38356,5.38461,5.38299,5.38396,12000000.0
2007-09-11 14:11:00,5.38326,5.38404,5.38232,5.38338,14000000.0
2007-09-11 14:12:00,5.38355,5.38394,5.38227,5.38227,13000000.0
2007-09-11 14:13:00,5.38218,5.3827,5.38123,5.38183,11000000.0
2007-09-11 14:14:00,5.38027,5.38122,5.38006,5.38072,14000000.0
2007-09-11 14:15:00,5.3815,5.3815,5.37977,5.38057,11000000.0
2007-09-11 14:16:00,5.38015,5.38101,5.37974,5.38059,11000000.0
2007-09-11 14:17:00,5.37991,5.38076,5.37913,5.37934,14000000.0
2007-09-11 14:18:00,5.37975,5.38084,5.37958,5.38058,11000000.0
2007-09-11 14:19:00,5.3808,5.38168,5.38048,5.38168,8000000.0
2007-09-11 14:20:00,5.38151,5.38202,5.38054,5.38202,10000000.0
2007-09-11 14:21:00,5.38042,5.38161,5.38022,5.3816,14000000.0
2007-09-11 14:22:00,5.38132,5.38146,5.37995,5.38046,17000000.0
2007-09-11 14:23:00,5.38005,5.38094,5.37929,5.37965,8000000.0
2007-09-11 14:24:00,5.37951,5.38033,5.37889,5.38016,16000000.0
2007-09-11 14:25:00,5.37985,5.38041,5.37893,5.38003,11000000.0
2007-09-11 14:26:00,5.37982,5.37993,5.3784,5.37871,14000000.0
2007-09-11 14:27:00,5.37904,5.38102,5.37904,5.38102,8000000.0
2007-09-11 14:28:00,5.38103,5.38103,5.37984,5.38101,11000000.0
2007-09-11 14:29:00,5.38088,5.38092,5.37981,5.38026,11000000.0
2007-09-11 14:30:00,5.38011,5.38099,5.37853,5.38099,14000000.0
2007-09-11 14:31:00,5.38174,5.38174,5.38025,5.38132,15000000.0
2007-09-11 14:32:00,5.38041,5.3816,5.38041,5.38113,9000000.0
2007-09-11 14:33:00,5.38287,5.38357,5.38184,5.38258,12000000.0
2007-09-11 14:34:00,5.38456,5.38551,5.38325,5.38551,12000000.0
2007-09-11 14:35:00,5.38569,5.38582,5.38322,5.38386,18000000.0
2007-09-11 14:36:00,5.38463,5.38489,5.3827,5.38301,12000000.0
2007-09-11 14:37:00,5.38377,5.38403,5.38242,5.38394,12000000.0
2007-09-11 14:38:00,5.38296,5.3843,5.38288,5.3843,24000000.0
2007-09-11 14:39:00,5.38451,5.3847,5.38333,5.38439,12000000.0
2007-09-11 14:40:00,5.38217,5.3837,5.38217,5.38344,15000000.0
2007-09-11 14:41:00,5.38331,5.38448,5.38278,5.38409,17000000.0
2007-09-11 14:42:00,5.38335,5.38452,5.38282,5.3844,15000000.0
2007-09-11 14:43:00,5.38434,5.38434,5.38234,5.38297,9000000.0
2007-09-11 14:44:00,5.38313,5.38313,5.38187,5.38187,7000000.0
2007-09-11 14:45:00,5.38292,5.38309,5.38069,5.38071,17000000.0
2007-09-11 14:46:00,5.38074,5.38132,5.37972,5.38109,14000000.0
2007-09-11 14:47:00,5.3798,5.38088,5.37959,5.38039,16000000.0
2007-09-11 14:48:00,5.38,5.38125,5.37977,5.3798,12000000.0
2007-09-11 14:49:00,5.38143,5.38153,5.38001,5.38106,20000000.0
2007-09-11 14:50:00,5.38167,5.3824,5.38113,5.38235,12000000.0
2007-09-11 14:51:00,5.38184,5.38207,5.38047,5.38118,12000000.0
2007-09-11 14:52:00,5.38213,5.38213,5.37985,5.38116,22000000.0
2007-09-11 14:53:00,5.38182,5.38259,5.38072,5.38149,17000000.0
2007-09-11 14:54:00,5.38041,5.38148,5.3804,5.38107,14000000.0
2007-09-11 14:55:00,5.38024,5.38123,5.37957,5.38053,20000000.0
2007-09-11 14:56:00,5.38009,5.38086,5.37955,5.3797,22000000.0
2007-09-11 14:57:00,5.3805,5.38052,5.37913,5.37954,10000000.0
2007-09-11 14:58:00,5.38009,5.38127,5.3794,5.38047,17000000.0
2007-09-11 14:59:00,5.38108,5.38108,5.37967,5.3803,12000000.0
2007-09-11 15:00:00,5.38029,5.38029,5.37812,5.37812,14000000.0
2007-09-11 15:01:00,5.37976,5.38003,5.37829,5.37829,16000000.0
2007-09-11 15:02:00,5.38052,5.38064,5.37917,5.3801,13000000.0
2007-09-11 15:03:00,5.37927,5.37985,5.37815,5.37815,7000000.0
2007-09-11 15:04:00,5.37834,5.37922,5.3774,5.37816,12000000.0
2007-09-11 15:05:00,5.37779,5.37826,5.37682,5.37771,20000000.0
2007-09-11 15:06:00,5.37833,5.37934,5.3778,5.37889,9000000.0
2007-09-11 15:07:00,5.37828,5.37929,5.37818,5.37901,9000000.0
2007-09-11 15:08:00,5.37974,5.38011,5.37869,5.37869,14000000.0
2007-09-11 15:09:00,5.37877,5.38038,5.37864,5.37958,14000000.0
2007-09-11 15:10:00,5.3794,5.38009,5.37797,5.3785,15000000.0
2007-09-11 15:11:00,5.38033,5.38033,5.37832,5.37976,10000000.0
2007-09-11 15:12:00,5.37981,5.37996,5.3784,5.37966,10000000.0
2007-09-11 15:13:00,5.3799,5.38004,5.37918,5.38004,20000000.0
2007-09-11 15:14:00,5.37946,5.38013,5.37907,5.37907,10000000.0
2007-09-11 15:15:00,5.38077,5.38116,5.37923,5.38039,13000000.0
2007-09-11 15:16:00,5.37961,5.38071,5.37923,5.38024,11000000.0
2007-09-11 15:17:00,5.38038,5.38093,5.3791,5.38085,17000000.0
2007-09-11 15:18:00,5.38155,5.38155,5.3798,5.38003,11000000.0
2007-09-11 15:19:00,5.38085,5.38129,5.37933,5.38011,18000000.0
2007-09-11 15:20:00,5.38012,5.38098,5.37958,5.37969,14000000.0
2007-09-11 15:21:00,5.37958,5.38021,5.37882,5.37931,15000000.0
2007-09-11 15:22:00,5.37935,5.38024,5.37833,5.37833,8000000.0
2007-09-11 15:23:00,5.37975,5.38042,5.3788,5.3794,15000000.0
2007-09-11 15:24:00,5.37907,5.38089,5.37907,5.37922,12000000.0
2007-09-11 15:25:00,5.38006,5.38046,5.37816,5.38008,12000000.0
2007-09-11 15:26:00,5.37781,5.37917,5.3771,5.37891,15000000.0
2007-09-11 15:27:00,5.37831,5.37905,5.37587,5.37587,12000000.0
2007-09-11 15:28:00,5.37596,5.37707,5.37528,5.37707,12000000.0
2007-09-11 15:29:00,5.37703,5.37703,5.37574,5.37636,10000000.0
2007-09-11 15:30:00,5.37496,5.37633,5.37447,5.3759,12000000.0
2007-09-11 15:31:00,5.37646,5.37696,5.37443,5.37628,19000000.0
2007-09-11 15:32:00,5.37676,5.37686,5.37556,5.37683,7000000.0
2007-09-11 15:33:00,5.37679,5.37679,5.3754,5.37644,7000000.0
2007-09-11 15:34:00,5.37511,5.37763,5.37511,5.37763,12000000.0
2007-09-11 15:35:00,5.378,5.378,5.37598,5.37734,17000000.0
2007-09-11 15:36:00,5.37532,5.37671,5.3749,5.37524,11000000.0
2007-09-11 15:37:00,5.37638,5.377,5.37502,5.377,14000000.0
2007-09-11 15:38:00,5.37669,5.37745,5.37585,5.37614,20000000.0
2007-09-11 15:39:00,5.37665,5.37716,5.37604,5.37627,8000000.0
2007-09-11 15:40:00,5.37704,5.37768,5.37613,5.3765,11000000.0
2007-09-11 15:41:00,5.37678,5.37684,5.37584,5.37584,10000000.0
2007-09-11 15:42:00,5.37679,5.37679,5.37513,5.37584,13000000.0
2007-09-11 15:43:00,5.37635,5.3765,5.37489,5.3765,14000000.0
2007-09-11 15:44:00,5.37511,5.37674,5.37511,5.37626,8000000.0
2007-09-11 15:45:00,5.37754,5.37819,5.37637,5.37741,10000000.0
2007-09-11 15:46:00,5.37685,5.37819,5.37673,5.37683,12000000.0
2007-09-11 15:47:00,5.37729,5.37855,5.37706,5.37845,18000000.0
2007-09-11 15:48:00,5.37649,5.37809,5.37649,5.37744,9000000.0
2007-09-11 15:49:00,5.37737,5.37817,5.37664,5.37728,14000000.0
2007-09-11 15:50:00,5.37803,5.37981,5.377,5.3791,18000000.0
2007-09-11 15:51:00,5.37831,5.38008,5.37831,5.37941,8000000.0
2007-09-11 15:52:00,5.38039,5.38039,5.37874,5.37907,11000000.0
2007-09-11 15:53:00,5.37925,5.38066,5.37911,5.38023,15000000.0
2007-09-11 15:54:00,5.37973,5.38046,5.37923,5.38045,9000000.0
2007-09-11 15:55:00,5.37975,5.37992,5.37919,5.37992,9000000.0
2007-09-11 15:56:00,5.3788,5.37987,5.37785,5.37785,11000000.0
2007-09-11 15:57:00,5.37857,5.3795,5.37793,5.37845,15000000.0
2007-09-11 15:58:00,5.3791,5.38001,5.37791,5.37791,13000000.0
2007-09-11 15:59:00,5.37893,5.37899,5.37755,5.37803,15000000.0
2007-09-11 16:00:00,5.37862,5.37899,5.37802,5.37802,11000000.0
2007-09-11 16:01:00,5.37815,5.37858,5.37634,5.37839,14000000.0
2007-09-11 16:02:00,5.37864,5.37864,5.37752,5.37772,11000000.0
2007-09-11 16:03:00,5.37794,5.37824,5.37668,5.37671,8000000.0
2007-09-11 16:04:00,5.37696,5.3782,5.37696,5.37744,8000000.0
2007-09-11 16:05:00,5.37864,5.37873,5.37773,5.37819,8000000.0
2007-09-11 16:06:00,5.37784,5.37844,5.37696,5.37711,16000000.0
2007-09-11 16:07:00,5.378,5.37812,5.37659,5.37707,18000000.0
2007-09-11 16:08:00,5.37714,5.37859,5.37714,5.37765,14000000.0
2007-09-11 16:09:00,5.37793,5.37855,5.37705,5.37803,12000000.0
2007-09-11 16:10:00,5.37931,5.37941,5.37765,5.37786,10000000.0
2007-09-11 16:11:00,5.3794,5.37987,5.37782,5.37789,13000000.0
2007-09-11 16:12:00,5.37876,5.37911,5.37749,5.37824,16000000.0
2007-09-11 16:13:00,5.37848,5.37899,5.3782,5.37899,7000000.0
2007-09-11 16:14:00,5.37916,5.37939,5.37748,5.3778,16000000.0
2007-09-11 16:15:00,5.37713,5.37951,5.37713,5.37951,15000000.0
2007-09-11 16:16:00,5.37855,5.37965,5.37803,5.37934,17000000.0
2007-09-11 16:17:00,5.37869,5.37956,5.37782,5.37956,10000000.0
2007-09-11 16:18:00,5.37913,5.37933,5.37849,5.3787,10000000.0
2007-09-11 16:19:00,5.37833,5.37942,5.37778,5.37874,12000000.0
2007-09-11 16:20:00,5.37869,5.37928,5.37797,5.3786,11000000.0
2007-09-11 16:21:00,5.37877,5.37934,5.37814,5.37914,8000000.0
2007-09-11 16:22:00,5.37952,5.37962,5.37803,5.37962,16000000.0
2007-09-11 16:23:00,5.37884,5.37969,5.37858,5.37969,11000000.0
2007-09-11 16:24:00,5.37925,5.37943,5.37842,5.3788,14000000.0
2007-09-11 16:25:00,5.37975,5.3805,5.37899,5.37944,13000000.0
2007-09-11 16:26:00,5.38063,5.38085,5.37892,5.38048,16000000.0
2007-09-11 16:27:00,5.37925,5.38248,5.37925,5.38182,20000000.0
2007-09-11 16:28:00,5.38174,5.38256,5.37998,5.38192,12000000.0
2007-09-11 16:29:00,5.38096,5.38234,5.38055,5.38055,13000000.0
2007-09-11 16:30:00,5.38185,5.38339,5.38117,5.3827,17000000.0
2007-09-11 16:31:00,5.38309,5.38334,5.38127,5.38252,13000000.0
2007-09-11 16:32:00,5.3821,5.38261,5.38141,5.3819,10000000.0
2007-09-11 16:33:00,5.38208,5.38233,5.38002,5.38099,15000000.0
2007-09-11 16:34:00,5.38022,5.38181,5.37993,5.38031,9000000.0
2007-09-11 16:35:00,5.3794,5.37971,5.37784,5.37808,18000000.0
2007-09-11 16:36:00,5.37841,5.37905,5.3776,5.37819,8000000.0
2007-09-11 16:37:00,5.37883,5.37968,5.37751,5.37939,22000000.0
2007-09-11 16:38:00,5.37922,5.37956,5.37815,5.37955,14000000.0
2007-09-11 16:39:00,5.3781,5.3792,5.37727,5.37767,14000000.0
2007-09-11 16:40:00,5.3793,5.37957,5.37787,5.37952,17000000.0
2007-09-11 16:41:00,5.37913,5.37985,5.37855,5.37864,9000000.0
2007-09-11 16:42:00,5.3787,5.37946,5.37803,5.3783,13000000.0
2007-09-11 16:43:00,5.37818,5.37936,5.37771,5.37817,13000000.0
2007-09-11 16:44:00,5.37917,5.37917,5.37749,5.37811,11000000.0
2007-09-11 16:45:00,5.37839,5.37878,5.37746,5.37878,18000000.0
2007-09-11 16:46:00,5.37867,5.37895,5.37812,5.3788,11000000.0
2007-09-11 16:47:00,5.37928,5.37928,5.37773,5.37835,15000000.0
2007-09-11 16:48:00,5.3779,5.37914,5.37772,5.37852,7000000.0
2007-09-11 16:49:00,5.37858,5.3788,5.37708,5.37738,16000000.0
2007-09-11 16:50:00,5.37807,5.37886,5.37768,5.3788,9000000.0
2007-09-11 16:51:00,5.37731,5.37889,5.37668,5.37694,22000000.0
2007-09-11 16:52:00,5.37628,5.37785,5.37628,5.37785,11000000.0
2007-09-11 16:53:00,5.37814,5.37814,5.37651,5.37727,12000000.0
2007-09-11 16:54:00,5.37795,5.37795,5.37531,5.37724,17000000.0
2007-09-11 16:55:00,5.37595,5.37755,5.37566,5.37681,15000000.0
2007-09-11 16:56:00,5.37685,5.37772,5.37592,5.37772,11000000.0
2007-09-11 16:57:00,5.37764,5.37764,5.37707,5.37718,8000000.0
2007-09-11 16:58:00,5.37798,5.378,5.37657,5.37707,12000000.0
2007-09-11 16:59:00,5.37726,5.37819,5.37575,5.37639,15000000.0
2007-09-11 17:00:00,5.37722,5.37777,5.3766,5.37689,10000000.0
2007-09-11 17:01:00,5.3758,5.37638,5.37413,5.3744,10000000.0
2007-09-11 17:02:00,5.37473,5.37506,5.37359,5.37436,8000000.0
2007-09-11 17:03:00,5.37256,5.37285,5.37162,5.37285,11000000.0
2007-09-11 17:04:00,5.37299,5.37325,5.37212,5.3726,10000000.0
2007-09-11 17:05:00,5.37283,5.37373,5.372,5.3725,18000000.0
2007-09-11 17:06:00,5.37239,5.37368,5.372,5.37368,9000000.0
2007-09-11 17:07:00,5.37373,5.37542,5.372,5.37447,20000000.0
2007-09-11 17:08:00,5.37466,5.37569,5.37404,5.37569,11000000.0
2007-09-11 17:09:00,5.37465,5.37555,5.37386,5.37472,14000000.0
2007-09-11 17:10:00,5.37451,5.37523,5.37387,5.37412,10000000.0
2007-09-11 17:11:00,5.37371,5.37664,5.37371,5.37659,12000000.0
2007-09-11 17:12:00,5.37591,5.3765,5.37517,5.37625,7000000.0
2007-09-11 17:13:00,5.37423,5.37588,5.37409,5.37588,13000000.0
2007-09-11 17:14:00,5.37505,5.37566,5.37353,5.37393,13000000.0
2007-09-11 17:15:00,5.37445,5.3747,5.3731,5.37429,12000000.0
2007-09-11 17:16:00,5.3742,5.37442,5.37322,5.37336,13000000.0
2007-09-11 17:17:00,5.37306,5.37516,5.37306,5.37484,12000000.0
2007-09-11 17:18:00,5.37353,5.37444,5.37265,5.37294,15000000.0
2007-09-11 17:19:00,5.37408,5.37423,5.37291,5.37376,10000000.0
2007-09-11 17:20:00,5.37428,5.37534,5.37286,5.37286,13000000.0
2007-09-11 17:21:00,5.37447,5.37454,5.37188,5.37366,17000000.0
2007-09-11 17:22:00,5.3741,5.3741,5.37127,5.37212,15000000.0
2007-09-11 17:23:00,5.37251,5.37266,5.37141,5.37162,10000000.0
2007-09-11 17:24:00,5.37217,5.37329,5.37121,5.37283,17000000.0
2007-09-11 17:25:00,5.37235,5.37374,5.37125,5.37374,11000000.0
2007-09-11 17:26:00,5.37373,5.37373,5.37172,5.37262,12000000.0
2007-09-11 17:27:00,5.37263,5.37302,5.37159,5.37169,9000000.0
2007-09-11 17:28:00,5.37331,5.37404,5.3723,5.3737,16000000.0
2007-09-11 17:29:00,5.37413,5.37508,5.37374,5.37478,9000000.0
2007-09-11 17:30:00,5.37366,5.37506,5.37366,5.37463,11000000.0
2007-09-11 17:31:00,5.37425,5.37669,5.37425,5.37669,13000000.0
2007-09-11 17:32:00,5.37533,5.37656,5.37464,5.37622,13000000.0
2007-09-11 17:33:00,5.37584,5.37601,5.37336,5.37485,11000000.0
2007-09-11 17:34:00,5.37475,5.37551,5.37366,5.37394,12000000.0
2007-09-11 17:35:00,5.37299,5.37473,5.37225,5.37409,13000000.0
2007-09-11 17:36:00,5.37463,5.3758,5.37367,5.37451,14000000.0
2007-09-11 17:37:00,5.37485,5.37506,5.37376,5.3744,10000000.0
2007-09-11 17:38:00,5.3737,5.37461,5.37336,5.37383,7000000.0
2007-09-11 17:39:00,5.37421,5.37531,5.37384,5.37407,16000000.0
2007-09-11 17:40:00,5.37519,5.37539,5.37316,5.375,17000000.0
2007-09-11 17:41:00,5.37521,5.37521,5.37394,5.37419,16000000.0
2007-09-11 17:42:00,5.37508,5.37523,5.3739,5.37472,16000000.0
2007-09-11 17:43:00,5.3754,5.37625,5.3744,5.37625,17000000.0
2007-09-11 17:44:00,5.37648,5.37648,5.37413,5.37532,8000000.0
2007-09-11 17:45:00,5.37449,5.37524,5.37424,5.37468,11000000.0
2007-09-11 17:46:00,5.37392,5.37581,5.37392,5.37559,9000000.0
2007-09-11 17:47:00,5.37536,5.37601,5.37431,5.37479,19000000.0
2007-09-11 17:48:00,5.37519,5.37572,5.37457,5.37492,16000000.0
2007-09-11 17:49:00,5.37467,5.37564,5.37434,5.37514,15000000.0
2007-09-11 17:50:00,5.37587,5.37597,5.37476,5.3751,11000000.0
2007-09-11 17:51:00,5.37414,5.37577,5.37413,5.37572,9000000.0
2007-09-11 17:52:00,5.37542,5.37597,5.37479,5.37503,11000000.0
2007-09-11 17:53:00,5.37376,5.37554,5.37376,5.37456,9000000.0
2007-09-11 17:54:00,5.37606,5.37617,5.37451,5.37599,10000000.0
2007-09-11 17:55:00,5.37541,5.37597,5.37473,5.37595,10000000.0
2007-09-11 17:56:00,5.37575,5.3766,5.37531,5.37578,16000000.0
2007-09-11 17:57:00,5.37519,5.37643,5.37494,5.37643,14000000.0
2007-09-11 17:58:00,5.37615,5.37618,5.37455,5.37468,24000000.0
2007-09-11 17:59:00,5.37556,5.37669,5.37454,5.37669,11000000.0
2007-09-11 18:00:00,5.3754,5.37595,5.37482,5.37583,10000000.0
2007-09-11 18:01:00,5.37586,5.37602,5.37447,5.37591,14000000.0
2007-09-11 18:02:00,5.37624,5.37626,5.37482,5.37543,12000000.0
2007-09-11 18:03:00,5.37607,5.37691,5.3752,5.37521,17000000.0
2007-09-11 18:04:00,5.37606,5.37775,5.37606,5.37733,15000000.0
2007-09-11 18:05:00,5.3772,5.37861,5.37677,5.3776,15000000.0
2007-09-11 18:06:00,5.37778,5.37791,5.37606,5.37765,15000000.0
2007-09-11 18:07:00,5.3779,5.37817,5.37616,5.37616,16000000.0
2007-09-11 18:08:00,5.3764,5.37738,5.37609,5.37727,16000000.0
2007-09-11 18:09:00,5.37688,5.37729,5.37595,5.3764,12000000.0
2007-09-11 18:10:00,5.37679,5.37679,5.37498,5.37567,17000000.0
2007-09-11 18:11:00,5.37697,5.37716,5.37614,5.37614,16000000.0
2007-09-11 18:12:00,5.37673,5.37799,5.37563,5.37663,13000000.0
2007-09-11 18:13:00,5.37687,5.37887,5.37687,5.37887,17000000.0
2007-09-11 18:14:00,5.37794,5.37929,5.37794,5.37824,13000000.0
2007-09-11 18:15:00,5.37886,5.3791,5.37775,5.37775,13000000.0
2007-09-11 18:16:00,5.37838,5.37903,5.37747,5.37811,15000000.0
2007-09-11 18:17:00,5.37836,5.3788,5.37695,5.3788,16000000.0
2007-09-11 18:18:00,5.37781,5.37827,5.37726,5.37755,18000000.0
2007-09-11 18:19:00,5.37799,5.37861,5.37739,5.37852,12000000.0
2007-09-11 18:20:00,5.37771,5.37902,5.37742,5.37862,16000000.0
2007-09-11 18:21:00,5.37841,5.37941,5.37841,5.37907,19000000.0
2007-09-11 18:22:00,5.37798,5.37977,5.37798,5.37969,20000000.0
2007-09-11 18:23:00,5.38037,5.38084,5.37785,5.38084,16000000.0
2007-09-11 18:24:00,5.38171,5.38188,5.38062,5.38142,14000000.0
2007-09-11 18:25:00,5.38036,5.38144,5.37954,5.38042,18000000.0
2007-09-11 18:26:00,5.37923,5.38071,5.37874,5.37874,9000000.0
2007-09-11 18:27:00,5.3802,5.38067,5.37912,5.38017,16000000.0
2007-09-11 18:28:00,5.38046,5.38046,5.37909,5.37909,11000000.0
2007-09-11 18:29:00,5.37909,5.38001,5.37893,5.37923,15000000.0
2007-09-11 18:30:00,5.37936,5.38016,5.37868,5.37989,14000000.0
2007-09-11 18:31:00,5.3809,5.38107,5.37979,5.38033,19000000.0
2007-09-11 18:32:00,5.38056,5.3816,5.3798,5.38042,13000000.0
2007-09-11 18:33:00,5.38138,5.38147,5.38021,5.38068,13000000.0
2007-09-11 18:34:00,5.38074,5.38145,5.3802,5.38079,9000000.0
2007-09-11 18:35:00,5.38033,5.38079,5.37936,5.38045,14000000.0
2007-09-11 18:36:00,5.38012,5.38102,5.37904,5.37949,12000000.0
2007-09-11 18:37:00,5.37992,5.38067,5.3786,5.37983,13000000.0
2007-09-11 18:38:00,5.37945,5.38012,5.37865,5.38012,17000000.0
2007-09-11 18:39:00,5.37931,5.37988,5.37852,5.37976,18000000.0
2007-09-11 18:40:00,5.38066,5.38066,5.37908,5.37908,14000000.0
2007-09-11 18:41:00,5.38027,5.38027,5.37916,5.37934,18000000.0
2007-09-11 18:42:00,5.37996,5.38005,5.3789,5.38005,14000000.0
2007-09-11 18:43:00,5.37904,5.38027,5.37873,5.38016,14000000.0
2007-09-11 18:44:00,5.37882,5.38002,5.37882,5.38,12000000.0
2007-09-11 18:45:00,5.37981,5.38027,5.3786,5.37944,17000000.0
2007-09-11 18:46:00,5.37952,5.38081,5.37917,5.38081,15000000.0
2007-09-11 18:47:00,5.37946,5.38171,5.37946,5.37985,16000000.0
2007-09-11 18:48:00,5.37923,5.38053,5.37923,5.37974,11000000.0
2007-09-11 18:49:00,5.37968,5.3805,5.37908,5.3805,8000000.0
2007-09-11 18:50:00,5.37972,5.38063,5.3793,5.3793,16000000.0
2007-09-11 18:51:00,5.37961,5.3799,5.37882,5.37958,19000000.0
2007-09-11 18:52:00,5.3787,5.3801,5.3787,5.37915,10000000.0
2007-09-11 18:53:00,5.37872,5.38011,5.37872,5.37918,10000000.0
2007-09-11 18:54:00,5.37885,5.38049,5.37878,5.38049,11000000.0
2007-09-11 18:55:00,5.3788,5.37985,5.37871,5.37894,8000000.0
2007-09-11 18:56:00,5.37867,5.37988,5.3786,5.37917,16000000.0
2007-09-11 18:57:00,5.37971,5.37971,5.37853,5.37872,8000000.0
2007-09-11 18:58:00,5.37877,5.37944,5.37809,5.3788,13000000.0
2007-09-11 18:59:00,5.37798,5.37962,5.37798,5.37927,17000000.0
2007-09-11 19:00:00,5.37877,5.37954,5.37815,5.37815,13000000.0
2007-09-11 19:01:00,5.37964,5.38021,5.37833,5.38021,12000000.0
2007-09-11 19:02:00,5.38018,5.38024,5.37898,5.37956,16000000.0
2007-09-11 19:03:00,5.38008,5.38008,5.37872,5.37909,17000000.0
2007-09-11 19:04:00,5.37972,5.38004,5.37865,5.37899,12000000.0
2007-09-11 19:05:00,5.37956,5.37976,5.3782,5.3782,17000000.0
2007-09-11 19:06:00,5.37996,5.37996,5.37872,5.37935,7000000.0
2007-09-11 19:07:00,5.37974,5.38029,5.37868,5.37894,20000000.0
2007-09-11 19:08:00,5.37874,5.38011,5.37835,5.38011,21000000.0
2007-09-11 19:09:00,5.37942,5.38033,5.37862,5.3799,16000000.0
2007-09-11 19:10:00,5.3798,5.3798,5.3785,5.37884,14000000.0
2007-09-11 19:11:00,5.37819,5.37985,5.37819,5.37985,12000000.0
2007-09-11 19:12:00,5.37915,5.3801,5.37865,5.37871,18000000.0
2007-09-11 19:13:00,5.37941,5.37948,5.37822,5.37889,14000000.0
2007-09-11 19:14:00,5.37855,5.37968,5.378,5.37941,18000000.0
2007-09-11 19:15:00,5.3791,5.37944,5.37822,5.37822,9000000.0
2007-09-11 19:16:00,5.37883,5.37959,5.37849,5.37916,12000000.0
2007-09-11 19:17:00,5.37905,5.37994,5.37848,5.37971,14000000.0
2007-09-11 19:18:00,5.37892,5.37951,5.37822,5.37822,16000000.0
2007-09-11 19:19:00,5.37824,5.37885,5.37824,5.37885,7000000.0
2007-09-11 19:20:00,5.37915,5.37961,5.37853,5.37956,8000000.0
2007-09-11 19:21:00,5.3786,5.37981,5.37834,5.37875,18000000.0
2007-09-11 19:22:00,5.37957,5.37959,5.37874,5.37959,9000000.0
2007-09-11 19:23:00,5.37884,5.37946,5.37753,5.37753,10000000.0
2007-09-11 19:24:00,5.37916,5.38002,5.37849,5.3799,11000000.0
2007-09-11 19:25:00,5.37928,5.37982,5.37862,5.37982,17000000.0
2007-09-11 19:26:00,5.38011,5.38043,5.37892,5.3801,11000000.0
2007-09-11 19:27:00,5.3788,5.38033,5.37831,5.38001,13000000.0
2007-09-11 19:28:00,5.3799,5.37993,5.37804,5.3789,10000000.0
2007-09-11 19:29:00,5.3788,5.37995,5.37869,5.37995,11000000.0
2007-09-11 19:30:00,5.38007,5.38044,5.3784,5.37896,12000000.0
2007-09-11 19:31:00,5.3781,5.37906,5.37804,5.37875,8000000.0
2007-09-11 19:32:00,5.37927,5.37986,5.37854,5.37854,11000000.0
2007-09-11 19:33:00,5.3795,5.38023,5.37876,5.37979,13000000.0
2007-09-11 19:34:00,5.37971,5.38009,5.37842,5.37876,12000000.0
2007-09-11 19:35:00,5.37996,5.38001,5.37809,5.37937,13000000.0
2007-09-11 19:36:00,5.37884,5.37961,5.37827,5.37827,12000000.0
2007-09-11 19:37:00,5.37796,5.37876,5.37764,5.37807,8000000.0
2007-09-11 19:38:00,5.37933,5.37952,5.37776,5.37952,20000000.0
2007-09-11 19:39:00,5.37765,5.37914,5.37765,5.37891,11000000.0
2007-09-11 19:40:00,5.37913,5.37927,5.37821,5.37828,11000000.0
2007-09-11 19:41:00,5.37968,5.37974,5.378,5.37821,9000000.0
2007-09-11 19:42:00,5.37862,5.37896,5.37775,5.37775,10000000.0
2007-09-11 19:43:00,5.37858,5.3799,5.37858,5.37983,14000000.0
2007-09-11 19:44:00,5.3798,5.37985,5.37858,5.37922,15000000.0
2007-09-11 19:45:00,5.37897,5.38017,5.37895,5.37897,12000000.0
2007-09-11 19:46:00,5.37899,5.37945,5.37866,5.37915,11000000.0
2007-09-11 19:47:00,5.38022,5.38022,5.37799,5.37836,10000000.0
2007-09-11 19:48:00,5.37885,5.37941,5.37785,5.37785,9000000.0
2007-09-11 19:49:00,5.37879,5.37905,5.37759,5.3779,16000000.0
2007-09-11 19:50:00,5.37796,5.37883,5.37779,5.37883,10000000.0
2007-09-11 19:51:00,5.37863,5.379,5.37735,5.37798,11000000.0
2007-09-11 19:52:00,5.37916,5.37916,5.37723,5.37723,19000000.0
2007-09-11 19:53:00,5.37871,5.37906,5.3775,5.37841,19000000.0
2007-09-11 19:54:00,5.37837,5.37885,5.37728,5.37728,14000000.0
2007-09-11 19:55:00,5.3789,5.3789,5.37764,5.3785,16000000.0
2007-09-11 19:56:00,5.37814,5.379,5.37737,5.37848,12000000.0
2007-09-11 19:57:00,5.37877,5.37877,5.37661,5.37661,14000000.0
2007-09-11 19:58:00,5.37779,5.37853,5.37689,5.37814,13000000.0
2007-09-11 19:59:00,5.3775,5.37836,5.37744,5.37789,10000000.0
2007-09-11 20:00:00,5.37741,5.37814,5.37695,5.37708,15000000.0
2007-09-11 20:01:00,5.37843,5.37846,5.3769,5.37844,14000000.0
2007-09-11 20:02:00,5.37687,5.37895,5.37687,5.37895,8000000.0
2007-09-11 20:03:00,5.37874,5.37901,5.37781,5.37839,13000000.0
2007-09-11 20:04:00,5.37861,5.37998,5.37792,5.37998,12000000.0
2007-09-11 20:05:00,5.37926,5.37957,5.37848,5.37887,11000000.0
2007-09-11 20:06:00,5.37995,5.38031,5.37914,5.38031,10000000.0
2007-09-11 20:07:00,5.37985,5.38077,5.37928,5.38048,13000000.0
2007-09-11 20:08:00,5.38075,5.38119,5.37955,5.38016,16000000.0
2007-09-11 20:09:00,5.38112,5.38112,5.37925,5.38101,17000000.0
2007-09-11 20:10:00,5.38023,5.38053,5.37927,5.38046,10000000.0
2007-09-11 20:11:00,5.38043,5.38111,5.37969,5.38001,13000000.0
2007-09-11 20:12:00,5.37988,5.38062,5.37897,5.38022,15000000.0
2007-09-11 20:13:00,5.37932,5.3803,5.37913,5.37933,13000000.0
2007-09-11 20:14:00,5.38023,5.38084,5.37988,5.38044,8000000.0
2007-09-11 20:15:00,5.37991,5.38154,5.37991,5.38154,10000000.0
2007-09-11 20:16:00,5.38033,5.38048,5.37956,5.38009,14000000.0
2007-09-11 20:17:00,5.38063,5.38103,5.37935,5.38088,13000000.0
2007-09-11 20:18:00,5.38052,5.38089,5.37961,5.37975,7000000.0
2007-09-11 20:19:00,5.37928,5.38081,5.37913,5.38081,11000000.0
2007-09-11 20:20:00,5.37912,5.38049,5.37862,5.38028,19000000.0
2007-09-11 20:21:00,5.3793,5.37992,5.37893,5.37965,11000000.0
2007-09-11 20:22:00,5.37941,5.37966,5.37819,5.37819,11000000.0
2007-09-11 20:23:00,5.37961,5.38072,5.37954,5.38072,13000000.0
2007-09-11 20:24:00,5.37988,5.3803,5.37942,5.37996,9000000.0
2007-09-11 20:25:00,5.3795,5.38003,5.37883,5.37929,18000000.0
2007-09-11 20:26:00,5.37976,5.37996,5.37894,5.37996,7000000.0
2007-09-11 20:27:00,5.37914,5.3797,5.37861,5.3797,9000000.0
2007-09-11 20:28:00,5.37896,5.38007,5.37871,5.37928,13000000.0
2007-09-11 20:29:00,5.3786,5.37984,5.37794,5.37938,14000000.0
2007-09-11 20:30:00,5.37829,5.37947,5.37817,5.37939,16000000.0
2007-09-11 20:31:00,5.37849,5.37998,5.37831,5.37882,22000000.0
2007-09-11 20:32:00,5.37974,5.37974,5.37878,5.37911,12000000.0
2007-09-11 20:33:00,5.37832,5.37994,5.3783,5.37994,13000000.0
2007-09-11 20:34:00,5.37864,5.38005,5.37848,5.37878,15000000.0
2007-09-11 20:35:00,5.38008,5.3803,5.37884,5.3791,16000000.0
2007-09-11 20:36:00,5.37914,5.38059,5.37901,5.38026,15000000.0
2007-09-11 20:37:00,5.38052,5.38062,5.37918,5.38062,14000000.0
2007-09-11 20:38:00,5.37992,5.38025,5.37892,5.38025,13000000.0
2007-09-11 20:39:00,5.37962,5.38009,5.37813,5.37995,18000000.0
2007-09-11 20:40:00,5.37833,5.38001,5.37833,5.37917,14000000.0
2007-09-11 20:41:00,5.37873,5.37954,5.37803,5.37911,18000000.0
2007-09-11 20:42:00,5.37923,5.37934,5.37771,5.37771,12000000.0
2007-09-11 20:43:00,5.37805,5.37983,5.37805,5.37983,18000000.0
2007-09-11 20:44:00,5.37966,5.38029,5.37858,5.38029,18000000.0
2007-09-11 20:45:00,5.37888,5.37961,5.37868,5.37961,11000000.0
2007-09-11 20:46:00,5.37802,5.37802,5.37773,5.37788,18000000.0
2007-09-11 20:47:00,5.37843,5.38004,5.37831,5.38004,20000000.0
2007-09-11 20:48:00,5.37895,5.37927,5.37841,5.37887,17000000.0
2007-09-11 20:49:00,5.37944,5.37968,5.37828,5.37828,16000000.0
2007-09-11 20:50:00,5.37854,5.37917,5.37831,5.37914,8000000.0
2007-09-11 20:51:00,5.37951,5.37951,5.37813,5.37907,8000000.0
2007-09-11 20:52:00,5.37892,5.37893,5.37782,5.37858,12000000.0
2007-09-11 20:53:00,5.37806,5.37965,5.37806,5.37965,16000000.0
2007-09-11 20:54:00,5.38008,5.38008,5.37744,5.37744,15000000.0
2007-09-11 20:55:00,5.3787,5.37918,5.37748,5.37918,16000000.0
2007-09-11 20:56:00,5.3769,5.37863,5.3769,5.37778,7000000.0
2007-09-11 20:57:00,5.37804,5.37901,5.37712,5.37792,14000000.0
2007-09-11 20:58:00,5.37796,5.37886,5.37677,5.37677,10000000.0
2007-09-11 20:59:00,5.37766,5.37774,5.37675,5.37732,11000000.0
2007-09-11 21:00:00,5.3776,5.37786,5.37667,5.37705,14000000.0
2007-09-11 21:01:00,5.37708,5.37832,5.37653,5.37769,12000000.0
2007-09-11 21:02:00,5.37786,5.37798,5.37645,5.37666,17000000.0
2007-09-11 21:03:00,5.37795,5.37795,5.37606,5.37606,11000000.0
2007-09-11 21:04:00,5.37659,5.37741,5.37655,5.37663,10000000.0
2007-09-11 21:05:00,5.37733,5.37778,5.37664,5.37664,8000000.0
2007-09-11 21:06:00,5.37784,5.37804,5.37626,5.37626,13000000.0
2007-09-11 21:07:00,5.37555,5.37575,5.37555,5.37575,14000000.0
2007-09-11 21:08:00,5.37677,5.37701,5.37648,5.37683,8000000.0
2007-09-11 21:09:00,5.37692,5.37731,5.37624,5.37629,13000000.0
2007-09-11 21:10:00,5.37602,5.37718,5.37602,5.37718,17000000.0
2007-09-11 21:11:00,5.37602,5.3774,5.3759,5.37713,15000000.0
2007-09-11 21:12:00,5.37651,5.37754,5.37612,5.3767,11000000.0
2007-09-11 21:13:00,5.37629,5.37763,5.37629,5.37726,12000000.0
2007-09-11 21:14:00,5.37702,5.37791,5.37622,5.37622,14000000.0
2007-09-11 21:15:00,5.37666,5.3775,5.37638,5.37638,13000000.0
2007-09-11 21:16:00,5.3771,5.37753,5.3762,5.37708,12000000.0
2007-09-11 21:17:00,5.37634,5.378,5.37634,5.378,16000000.0
2007-09-11 21:18:00,5.37761,5.37761,5.37602,5.37752,15000000.0
2007-09-11 21:19:00,5.37788,5.37856,5.37658,5.37764,15000000.0
2007-09-11 21:20:00,5.37699,5.37732,5.37648,5.37704,8000000.0
2007-09-11 21:21:00,5.37732,5.37732,5.37613,5.37637,17000000.0
2007-09-11 21:22:00,5.37675,5.37774,5.37614,5.37737,11000000.0
2007-09-11 21:23:00,5.37745,5.37757,5.37594,5.37709,23000000.0
2007-09-11 21:24:00,5.37658,5.3775,5.37601,5.37601,13000000.0
2007-09-11 21:25:00,5.37666,5.37745,5.37589,5.37715,15000000.0
2007-09-11 21:26:00,5.37606,5.37648,5.37578,5.37648,10000000.0
2007-09-11 21:27:00,5.37608,5.37669,5.3759,5.3764,10000000.0
2007-09-11 21:28:00,5.37624,5.37731,5.37624,5.37723,13000000.0
2007-09-11 21:29:00,5.37665,5.37713,5.37602,5.37713,10000000.0
2007-09-11 21:30:00,5.37619,5.37724,5.37584,5.37617,16000000.0
2007-09-11 21:31:00,5.37633,5.37722,5.37602,5.37714,18000000.0
2007-09-11 21:32:00,5.37762,5.37762,5.37591,5.37729,15000000.0
2007-09-11 21:33:00,5.37746,5.37817,5.37638,5.3774,13000000.0
2007-09-11 21:34:00,5.3769,5.3772,5.37615,5.37615,9000000.0
2007-09-11 21:35:00,5.37745,5.37745,5.37644,5.37694,8000000.0
2007-09-11 21:36:00,5.37575,5.37595,5.37575,5.37595,18000000.0
2007-09-11 21:37:00,5.37586,5.37607,5.37581,5.37595,22000000.0
2007-09-11 21:38:00,5.37593,5.37606,5.37583,5.37583,9000000.0
2007-09-11 21:39:00,5.37791,5.37798,5.37691,5.37773,11000000.0
2007-09-11 21:40:00,5.3777,5.3777,5.37627,5.37627,19000000.0
2007-09-11 21:41:00,5.37621,5.37729,5.37621,5.37729,12000000.0
2007-09-11 21:42:00,5.37735,5.37735,5.37612,5.37612,11000000.0
2007-09-11 21:43:00,5.37748,5.37755,5.37735,5.37735,14000000.0
2007-09-11 21:44:00,5.37723,5.37739,5.3762,5.37679,13000000.0
2007-09-11 21:45:00,5.37726,5.37768,5.37635,5.3771,12000000.0
2007-09-11 21:46:00,5.37568,5.37575,5.37555,5.37575,14000000.0
2007-09-11 21:47:00,5.37683,5.37711,5.37612,5.37638,17000000.0
2007-09-11 21:48:00,5.37621,5.37682,5.37541,5.37635,16000000.0
2007-09-11 21:49:00,5.37552,5.37677,5.37552,5.37597,14000000.0
2007-09-11 21:50:00,5.37739,5.37754,5.3762,5.37685,13000000.0
2007-09-11 21:51:00,5.37649,5.37762,5.37583,5.37762,14000000.0
2007-09-11 21:52:00,5.37693,5.37777,5.37625,5.37724,17000000.0
2007-09-11 21:53:00,5.3758,5.37744,5.3758,5.37645,27000000.0
2007-09-11 21:54:00,5.37699,5.37743,5.3762,5.37743,10000000.0
2007-09-11 21:55:00,5.376,5.37654,5.3753,5.37602,8000000.0
2007-09-11 21:56:00,5.3767,5.37707,5.37562,5.37608,16000000.0
2007-09-11 21:57:00,5.37713,5.37713,5.37562,5.3765,18000000.0
2007-09-11 21:58:00,5.37538,5.37712,5.37538,5.37712,18000000.0
2007-09-11 21:59:00,5.37593,5.37707,5.37583,5.37651,17000000.0
2007-09-11 22:00:00,5.37549,5.37695,5.37549,5.3765,9000000.0
2007-09-11 22:01:00,5.37627,5.37742,5.37546,5.37546,22000000.0
2007-09-11 22:02:00,5.37585,5.37677,5.37585,5.3763,11000000.0
2007-09-11 22:03:00,5.37601,5.37723,5.37564,5.37683,16000000.0
2007-09-11 22:04:00,5.37599,5.37689,5.3756,5.37563,12000000.0
2007-09-11 22:05:00,5.37653,5.37653,5.37571,5.37572,7000000.0
2007-09-11 22:06:00,5.37525,5.37651,5.37523,5.37651,15000000.0
2007-09-11 22:07:00,5.37604,5.37604,5.37513,5.37582,19000000.0
2007-09-11 22:08:00,5.37613,5.37613,5.37534,5.37611,11000000.0
2007-09-11 22:09:00,5.37529,5.37554,5.37466,5.37536,10000000.0
2007-09-11 22:10:00,5.37608,5.37608,5.37399,5.37513,10000000.0
2007-09-11 22:11:00,5.37592,5.37592,5.3747,5.37541,18000000.0
2007-09-11 22:12:00,5.37578,5.37578,5.3745,5.37453,11000000.0
2007-09-11 22:13:00,5.37435,5.37629,5.37435,5.37538,14000000.0
2007-09-11 22:14:00,5.37608,5.37608,5.3751,5.37516,24000000.0
2007-09-11 22:15:00,5.37571,5.37613,5.3747,5.37595,13000000.0
2007-09-11 22:16:00,5.37555,5.37642,5.37457,5.37529,13000000.0
2007-09-11 22:17:00,5.37555,5.3759,5.3752,5.37527,8000000.0
2007-09-11 22:18:00,5.37674,5.37676,5.37553,5.37654,13000000.0
2007-09-11 22:19:00,5.37533,5.37608,5.37481,5.37608,14000000.0
2007-09-11 22:20:00,5.37575,5.37592,5.37502,5.37592,21000000.0
2007-09-11 22:21:00,5.37584,5.37584,5.37444,5.37499,13000000.0
2007-09-11 22:22:00,5.37476,5.37621,5.3743,5.37528,12000000.0
2007-09-11 22:23:00,5.37506,5.37595,5.37413,5.37595,18000000.0
2007-09-11 22:24:00,5.37422,5.3762,5.37422,5.37461,14000000.0
2007-09-11 22:25:00,5.3747,5.37606,5.37463,5.37532,13000000.0
2007-09-11 22:26:00,5.37563,5.37599,5.37461,5.37497,13000000.0
2007-09-11 22:27:00,5.37623,5.37623,5.37494,5.37523,16000000.0
2007-09-11 22:28:00,5.37625,5.37645,5.37625,5.37645,13000000.0
2007-09-11 22:29:00,5.37492,5.37514,5.37426,5.37426,21000000.0
2007-09-11 22:30:00,5.37443,5.37536,5.37443,5.3753,17000000.0
2007-09-11 22:31:00,5.37634,5.37634,5.37461,5.37595,10000000.0
2007-09-11 22:32:00,5.37576,5.37586,5.37466,5.37585,13000000.0
2007-09-11 22:33:00,5.37422,5.37468,5.37422,5.37424,13000000.0
2007-09-11 22:34:00,5.37485,5.37485,5.37465,5.37465,13000000.0
2007-09-11 22:35:00,5.37485,5.37597,5.37485,5.37582,19000000.0
2007-09-11 22:36:00,5.37583,5.37583,5.37462,5.37462,14000000.0
2007-09-11 22:37:00,5.37435,5.37578,5.37435,5.3749,17000000.0
2007-09-11 22:38:00,5.37487,5.37604,5.37458,5.37522,9000000.0
2007-09-11 22:39:00,5.37497,5.37501,5.37452,5.37454,20000000.0
2007-09-11 22:40:00,5.37614,5.37625,5.37497,5.37513,13000000.0
2007-09-11 22:41:00,5.37541,5.37591,5.37469,5.37478,13000000.0
2007-09-11 22:42:00,5.37471,5.37557,5.37471,5.37503,10000000.0
2007-09-11 22:43:00,5.37466,5.37471,5.37438,5.37448,15000000.0
2007-09-11 22:44:00,5.37592,5.37592,5.37478,5.37503,16000000.0
2007-09-11 22:45:00,5.37475,5.37475,5.37455,5.37455,14000000.0
2007-09-11 22:46:00,5.37595,5.37615,5.37595,5.37608,12000000.0
2007-09-11 22:47:00,5.37455,5.37475,5.37455,5.37468,7000000.0
2007-09-11 22:48:00,5.37455,5.37475,5.37455,5.37475,16000000.0
2007-09-11 22:49:00,5.37468,5.37475,5.37455,5.37468,10000000.0
2007-09-11 22:50:00,5.3757,5.37614,5.37441,5.37614,15000000.0
2007-09-11 22:51:00,5.37594,5.37594,5.37445,5.37527,17000000.0
2007-09-11 22:52:00,5.37614,5.37614,5.37476,5.37595,10000000.0
2007-09-11 22:53:00,5.37502,5.37502,5.37428,5.37452,20000000.0
2007-09-11 22:54:00,5.37547,5.37547,5.37474,5.37476,10000000.0
2007-09-11 22:55:00,5.37491,5.37647,5.37464,5.37647,12000000.0
2007-09-11 22:56:00,5.3764,5.3764,5.3752,5.3752,9000000.0
2007-09-11 22:57:00,5.37656,5.37656,5.37471,5.37522,18000000.0
2007-09-11 22:58:00,5.37586,5.37586,5.37432,5.37541,13000000.0
2007-09-11 22:59:00,5.37513,5.37513,5.37424,5.37508,10000000.0
2007-09-11 23:00:00,5.37553,5.37553,5.37367,5.37394,17000000.0
2007-09-11 23:01:00,5.3746,5.37793,5.3746,5.37522,13000000.0
2007-09-11 23:02:00,5.37504,5.37535,5.3745,5.37524,7000000.0
2007-09-11 23:03:00,5.37488,5.37549,5.37434,5.37443,16000000.0
2007-09-11 23:04:00,5.37575,5.37575,5.37417,5.37417,12000000.0
2007-09-11 23:05:00,5.37408,5.37422,5.37394,5.37422,11000000.0
2007-09-11 23:06:00,5.37485,5.37505,5.37485,5.37505,11000000.0
2007-09-11 23:07:00,5.37495,5.37552,5.3743,5.37539,13000000.0
2007-09-11 23:08:00,5.37479,5.37562,5.37432,5.37432,20000000.0
2007-09-11 23:09:00,5.37456,5.37577,5.37456,5.37528,16000000.0
2007-09-11 23:10:00,5.37521,5.37573,5.37457,5.37479,16000000.0
2007-09-11 23:11:00,5.375,5.37501,5.37431,5.37431,10000000.0
2007-09-11 23:12:00,5.37519,5.37552,5.37437,5.37445,12000000.0
2007-09-11 23:13:00,5.37551,5.37551,5.37452,5.37506,16000000.0
2007-09-11 23:14:00,5.37483,5.37495,5.37437,5.37495,9000000.0
2007-09-11 23:15:00,5.37471,5.37523,5.37423,5.37468,9000000.0
2007-09-11 23:16:00,5.37547,5.37549,5.37421,5.37421,18000000.0
2007-09-11 23:17:00,5.37438,5.37511,5.37424,5.37497,8000000.0
2007-09-11 23:18:00,5.37554,5.37568,5.37432,5.37489,10000000.0
2007-09-11 23:19:00,5.37393,5.37526,5.37393,5.37486,9000000.0
2007-09-11 23:20:00,5.3748,5.37552,5.37423,5.37493,17000000.0
2007-09-11 23:21:00,5.37492,5.37525,5.3748,5.37517,11000000.0
2007-09-11 23:22:00,5.37464,5.37599,5.37464,5.37537,12000000.0
2007-09-11 23:23:00,5.37514,5.37552,5.37484,5.37523,12000000.0
2007-09-11 23:24:00,5.37549,5.37604,5.37459,5.37486,12000000.0
2007-09-11 23:25:00,5.37623,5.37623,5.3753,5.3756,9000000.0
2007-09-11 23:26:00,5.37564,5.37631,5.37504,5.3756,14000000.0
2007-09-11 23:27:00,5.3758,5.3758,5.37498,5.37508,17000000.0
2007-09-11 23:28:00,5.37621,5.37621,5.37502,5.37546,15000000.0
2007-09-11 23:29:00,5.37525,5.37619,5.37492,5.37619,11000000.0
2007-09-11 23:30:00,5.37592,5.37592,5.37469,5.37524,14000000.0
2007-09-11 23:31:00,5.37554,5.37639,5.37554,5.37638,7000000.0
2007-09-11 23:32:00,5.37547,5.37606,5.37456,5.37488,15000000.0
2007-09-11 23:33:00,5.37575,5.37575,5.37493,5.37502,7000000.0
2007-09-11 23:34:00,5.37533,5.37624,5.37483,5.37531,10000000.0
2007-09-11 23:35:00,5.37568,5.37669,5.37527,5.37527,12000000.0
2007-09-11 23:36:00,5.37597,5.37662,5.37574,5.37609,10000000.0
2007-09-11 23:37:00,5.37696,5.37696,5.37597,5.37636,14000000.0
2007-09-11 23:38:00,5.37609,5.37679,5.37563,5.37563,17000000.0
2007-09-11 23:39:00,5.37541,5.37618,5.37541,5.37606,9000000.0
2007-09-11 23:40:00,5.37646,5.3766,5.37635,5.37635,12000000.0
2007-09-11 23:41:00,5.37633,5.37655,5.37623,5.37633,9000000.0
2007-09-11 23:42:00,5.37597,5.37651,5.37527,5.37626,15000000.0
2007-09-11 23:43:00,5.3758,5.37648,5.37526,5.37601,13000000.0
2007-09-11 23:44:00,5.37629,5.3764,5.37587,5.3763,8000000.0
2007-09-11 23:45:00,5.37649,5.37686,5.37545,5.3761,12000000.0
2007-09-11 23:46:00,5.3768,5.3772,5.37666,5.37666,20000000.0
2007-09-11 23:47:00,5.37752,5.37843,5.37655,5.37693,19000000.0
2007-09-11 23:48:00,5.37828,5.37843,5.37697,5.37707,14000000.0
2007-09-11 23:49:00,5.37788,5.37801,5.377,5.37744,12000000.0
2007-09-11 23:50:00,5.37715,5.37715,5.37588,5.3763,10000000.0
2007-09-11 23:51:00,5.37643,5.37664,5.37634,5.3765,14000000.0
2007-09-11 23:52:00,5.37645,5.37663,5.3764,5.37648,13000000.0
2007-09-11 23:53:00,5.37555,5.37654,5.37555,5.37623,16000000.0
2007-09-11 23:54:00,5.3759,5.37685,5.37553,5.37628,13000000.0
2007-09-11 23:55:00,5.37603,5.37638,5.37519,5.37621,16000000.0
2007-09-11 23:56:00,5.37641,5.37641,5.37517,5.37563,12000000.0
2007-09-11 23:57:00,5.37545,5.37565,5.37545,5.37545,14000000.0
2007-09-11 23:58:00,5.37585,5.37596,5.37476,5.37502,16000000.0
2007-09-11 23:59:00,5.37577,5.37577,5.37451,5.37529,12000000.0
2007-09-12 00:00:00,5.37624,5.37675,5.37473,5.3748,17000000.0
2007-09-12 00:01:00,5.37515,5.37593,5.37417,5.3753,12000000.0
2007-09-12 00:02:00,5.37512,5.37512,5.37409,5.37456,11000000.0
2007-09-12 00:03:00,5.37476,5.37476,5.37353,5.37462,7000000.0
2007-09-12 00:04:00,5.37417,5.37545,5.37361,5.37545,16000000.0
2007-09-12 00:05:00,5.37506,5.37506,5.37393,5.37393,17000000.0
2007-09-12 00:06:00,5.3744,5.37468,5.3741,5.37463,10000000.0
2007-09-12 00:07:00,5.37426,5.37426,5.37291,5.37359,19000000.0
2007-09-12 00:08:00,5.37402,5.37447,5.37327,5.37327,9000000.0
2007-09-12 00:09:00,5.3731,5.37443,5.37297,5.37297,19000000.0
2007-09-12 00:10:00,5.37386,5.37425,5.3725,5.37368,16000000.0
2007-09-12 00:11:00,5.37394,5.37503,5.37394,5.37468,9000000.0
2007-09-12 00:12:00,5.37303,5.37414,5.37281,5.3733,11000000.0
2007-09-12 00:13:00,5.37366,5.37382,5.37259,5.37259,8000000.0
2007-09-12 00:14:00,5.37281,5.37411,5.37281,5.37386,9000000.0
2007-09-12 00:15:00,5.37373,5.37442,5.37319,5.37442,15000000.0
2007-09-12 00:16:00,5.37432,5.37487,5.37352,5.37481,18000000.0
2007-09-12 00:17:00,5.37522,5.37522,5.37382,5.37512,21000000.0
2007-09-12 00:18:00,5.37509,5.37517,5.37419,5.37433,16000000.0
2007-09-12 00:19:00,5.37414,5.37569,5.37414,5.37569,12000000.0
2007-09-12 00:20:00,5.37325,5.37508,5.37325,5.37484,13000000.0
2007-09-12 00:21:00,5.37483,5.37511,5.37415,5.37463,13000000.0
2007-09-12 00:22:00,5.37464,5.37484,5.37456,5.37469,13000000.0
2007-09-12 00:23:00,5.37482,5.37493,5.3747,5.37476,11000000.0
2007-09-12 00:24:00,5.37553,5.37553,5.37434,5.37475,10000000.0
2007-09-12 00:25:00,5.37511,5.3759,5.37477,5.37481,16000000.0
2007-09-12 00:26:00,5.37551,5.37572,5.37546,5.37554,13000000.0
2007-09-12 00:27:00,5.37605,5.37627,5.37487,5.37487,16000000.0
2007-09-12 00:28:00,5.37592,5.3765,5.37488,5.37561,13000000.0
2007-09-12 00:29:00,5.37639,5.37644,5.3749,5.3749,10000000.0
2007-09-12 00:30:00,5.3759,5.37609,5.37573,5.37609,15000000.0
2007-09-12 00:31:00,5.37599,5.37599,5.37501,5.37538,18000000.0
2007-09-12 00:32:00,5.37545,5.37598,5.37472,5.3755,14000000.0
2007-09-12 00:33:00,5.37622,5.37653,5.37512,5.37653,13000000.0
2007-09-12 00:34:00,5.37643,5.37646,5.37506,5.37506,11000000.0
2007-09-12 00:35:00,5.3758,5.3761,5.37573,5.3761,13000000.0
2007-09-12 00:36:00,5.37597,5.3762,5.37597,5.37598,12000000.0
2007-09-12 00:37:00,5.37585,5.37617,5.37585,5.37613,10000000.0
2007-09-12 00:38:00,5.37634,5.37634,5.37491,5.37491,11000000.0
2007-09-12 00:39:00,5.37656,5.37656,5.37505,5.37555,16000000.0
2007-09-12 00:40:00,5.3756,5.37723,5.37542,5.3767,10000000.0
2007-09-12 00:41:00,5.37759,5.37774,5.3764,5.37696,15000000.0
2007-09-12 00:42:00,5.37685,5.37686,5.37658,5.37675,10000000.0
2007-09-12 00:43:00,5.37625,5.37741,5.37625,5.37721,8000000.0
2007-09-12 00:44:00,5.37724,5.37724,5.37651,5.37674,7000000.0
2007-09-12 00:45:00,5.37695,5.37695,5.37601,5.37614,10000000.0
2007-09-12 00:46:00,5.3765,5.3765,5.37531,5.37531,18000000.0
2007-09-12 00:47:00,5.37598,5.37598,5.37502,5.37536,18000000.0
2007-09-12 00:48:00,5.37593,5.37617,5.3748,5.3748,15000000.0
2007-09-12 00:49:00,5.37548,5.37628,5.37511,5.37511,19000000.0
2007-09-12 00:50:00,5.37615,5.37615,5.37595,5.37595,15000000.0
2007-09-12 00:51:00,5.37631,5.3764,5.37514,5.37573,12000000.0
2007-09-12 00:52:00,5.37586,5.37596,5.37456,5.3753,15000000.0
2007-09-12 00:53:00,5.37509,5.37549,5.37459,5.37549,9000000.0
2007-09-12 00:54:00,5.37612,5.37612,5.37478,5.37511,17000000.0
2007-09-12 00:55:00,5.37534,5.37556,5.37527,5.37527,11000000.0
2007-09-12 00:56:00,5.37582,5.37603,5.37476,5.37603,23000000.0
2007-09-12 00:57:00,5.37549,5.37555,5.37467,5.37541,11000000.0
2007-09-12 00:58:00,5.37422,5.37552,5.37416,5.37552,11000000.0
2007-09-12 00:59:00,5.37578,5.37589,5.37557,5.37557,11000000.0
2007-09-12 01:00:00,5.37611,5.37655,5.37554,5.37623,14000000.0
2007-09-12 01:01:00,5.37575,5.37678,5.37536,5.37536,9000000.0
2007-09-12 01:02:00,5.37507,5.37515,5.37495,5.37515,13000000.0
2007-09-12 01:03:00,5.37507,5.37608,5.37495,5.37592,18000000.0
2007-09-12 01:04:00,5.37522,5.3759,5.37493,5.37564,11000000.0
2007-09-12 01:05:00,5.37457,5.37579,5.37457,5.37543,13000000.0
2007-09-12 01:06:00,5.37582,5.37588,5.37481,5.37526,9000000.0
2007-09-12 01:07:00,5.37512,5.37583,5.37452,5.37536,15000000.0
2007-09-12 01:08:00,5.37534,5.37534,5.37402,5.37402,15000000.0
2007-09-12 01:09:00,5.37516,5.37516,5.37368,5.37368,14000000.0
2007-09-12 01:10:00,5.37363,5.37397,5.37362,5.37397,13000000.0
2007-09-12 01:11:00,5.37375,5.37398,5.37373,5.37395,7000000.0
2007-09-12 01:12:00,5.37394,5.37401,5.37375,5.3739,17000000.0
2007-09-12 01:13:00,5.3752,5.37553,5.37402,5.37402,18000000.0
2007-09-12 01:14:00,5.37415,5.37524,5.37415,5.37503,14000000.0
2007-09-12 01:15:00,5.37556,5.37628,5.37502,5.37507,10000000.0
2007-09-12 01:16:00,5.37633,5.37645,5.37516,5.37595,18000000.0
2007-09-12 01:17:00,5.37633,5.3766,5.37499,5.37499,16000000.0
2007-09-12 01:18:00,5.3758,5.3758,5.37548,5.3756,13000000.0
2007-09-12 01:19:00,5.37646,5.37646,5.37524,5.37575,12000000.0
2007-09-12 01:20:00,5.37631,5.37631,5.37514,5.37546,15000000.0
2007-09-12 01:21:00,5.37608,5.3767,5.37608,5.3767,14000000.0
2007-09-12 01:22:00,5.37631,5.37631,5.3749,5.3749,13000000.0
2007-09-12 01:23:00,5.37584,5.37604,5.37499,5.37511,14000000.0
2007-09-12 01:24:00,5.37542,5.37614,5.37467,5.37467,15000000.0
2007-09-12 01:25:00,5.3754,5.37558,5.37433,5.37491,17000000.0
2007-09-12 01:26:00,5.37503,5.37528,5.37478,5.37478,14000000.0
2007-09-12 01:27:00,5.3757,5.3758,5.37436,5.37436,13000000.0
2007-09-12 01:28:00,5.37592,5.37604,5.37479,5.37506,9000000.0
2007-09-12 01:29:00,5.37605,5.37606,5.37477,5.37606,11000000.0
2007-09-12 01:30:00,5.37491,5.37657,5.37491,5.37657,20000000.0
2007-09-12 01:31:00,5.37652,5.37652,5.37525,5.37641,9000000.0
2007-09-12 01:32:00,5.37656,5.37684,5.3754,5.37684,7000000.0
2007-09-12 01:33:00,5.37541,5.37664,5.37541,5.37546,13000000.0
2007-09-12 01:34:00,5.37614,5.37657,5.37517,5.37616,10000000.0
2007-09-12 01:35:00,5.37576,5.37589,5.37461,5.37543,17000000.0
2007-09-12 01:36:00,5.37419,5.37549,5.37395,5.37475,16000000.0
2007-09-12 01:37:00,5.37475,5.37475,5.37382,5.37431,13000000.0
2007-09-12 01:38:00,5.37382,5.37398,5.37221,5.37317,15000000.0
2007-09-12 01:39:00,5.37407,5.37443,5.37297,5.37383,13000000.0
2007-09-12 01:40:00,5.37349,5.37384,5.37325,5.37325,14000000.0
2007-09-12 01:41:00,5.37253,5.37322,5.37253,5.37307,12000000.0
2007-09-12 01:42:00,5.37422,5.3747,5.37294,5.3747,14000000.0
2007-09-12 01:43:00,5.37416,5.37491,5.37378,5.37412,18000000.0
2007-09-12 01:44:00,5.37499,5.37502,5.37406,5.37502,12000000.0
2007-09-12 01:45:00,5.37355,5.37681,5.37355,5.37679,19000000.0
2007-09-12 01:46:00,5.37631,5.37636,5.37503,5.37541,15000000.0
2007-09-12 01:47:00,5.37597,5.37597,5.3751,5.37518,10000000.0
2007-09-12 01:48:00,5.37557,5.37562,5.37539,5.37558,14000000.0
2007-09-12 01:49:00,5.37591,5.3764,5.37454,5.3747,16000000.0
2007-09-12 01:50:00,5.37546,5.37617,5.37485,5.37485,18000000.0
2007-09-12 01:51:00,5.37578,5.37659,5.37491,5.37574,16000000.0
2007-09-12 01:52:00,5.37569,5.37591,5.37545,5.37558,10000000.0
2007-09-12 01:53:00,5.37584,5.37584,5.3744,5.37467,15000000.0
2007-09-12 01:54:00,5.37487,5.37538,5.37366,5.37428,14000000.0
2007-09-12 01:55:00,5.37429,5.37492,5.37354,5.37397,14000000.0
2007-09-12 01:56:00,5.37399,5.37466,5.37391,5.37447,8000000.0
2007-09-12 01:57:00,5.3742,5.37479,5.37371,5.37411,10000000.0
2007-09-12 01:58:00,5.37456,5.37531,5.37372,5.37494,21000000.0
2007-09-12 01:59:00,5.37517,5.3762,5.37472,5.37511,16000000.0
2007-09-12 02:00:00,5.37621,5.37621,5.37463,5.37535,11000000.0
2007-09-12 02:01:00,5.37646,5.37646,5.37507,5.37574,11000000.0
2007-09-12 02:02:00,5.37648,5.37648,5.37556,5.37599,13000000.0
2007-09-12 02:03:00,5.37525,5.37673,5.37509,5.37673,8000000.0
2007-09-12 02:04:00,5.37597,5.37658,5.37512,5.37515,18000000.0
2007-09-12 02:05:00,5.37649,5.37682,5.37533,5.37545,14000000.0
2007-09-12 02:06:00,5.37586,5.37643,5.37502,5.37502,18000000.0
2007-09-12 02:07:00,5.37641,5.37662,5.37477,5.37555,12000000.0
2007-09-12 02:08:00,5.37473,5.37581,5.37447,5.37515,12000000.0
2007-09-12 02:09:00,5.37464,5.37597,5.37464,5.37577,11000000.0
2007-09-12 02:10:00,5.37544,5.37544,5.37445,5.37464,10000000.0
2007-09-12 02:11:00,5.37526,5.37542,5.3748,5.37542,16000000.0
2007-09-12 02:12:00,5.37497,5.37602,5.37418,5.37581,17000000.0
2007-09-12 02:13:00,5.37548,5.37549,5.37439,5.37459,9000000.0
2007-09-12 02:14:00,5.37566,5.37566,5.3744,5.37516,16000000.0
2007-09-12 02:15:00,5.37461,5.37567,5.37453,5.37567,15000000.0
2007-09-12 02:16:00,5.37574,5.37586,5.37469,5.37482,16000000.0
2007-09-12 02:17:00,5.37461,5.37598,5.37461,5.37598,14000000.0
2007-09-12 02:18:00,5.37628,5.37628,5.37566,5.37618,16000000.0
2007-09-12 02:19:00,5.37634,5.37634,5.3756,5.3757,11000000.0
2007-09-12 02:20:00,5.37671,5.377,5.37564,5.37663,10000000.0
2007-09-12 02:21:00,5.37722,5.37722,5.37535,5.37585,18000000.0
2007-09-12 02:22:00,5.37641,5.37655,5.37553,5.37555,15000000.0
2007-09-12 02:23:00,5.37618,5.37685,5.37618,5.37685,16000000.0
2007-09-12 02:24:00,5.37628,5.37635,5.37615,5.37615,12000000.0
2007-09-12 02:25:00,5.37637,5.37702,5.37611,5.37687,18000000.0
2007-09-12 02:26:00,5.37607,5.37716,5.37586,5.37697,8000000.0
2007-09-12 02:27:00,5.37693,5.37693,5.3763,5.37687,12000000.0
2007-09-12 02:28:00,5.37557,5.37629,5.37509,5.37582,15000000.0
2007-09-12 02:29:00,5.37488,5.37495,5.37475,5.37495,15000000.0
2007-09-12 02:30:00,5.37665,5.37717,5.37567,5.37605,19000000.0
2007-09-12 02:31:00,5.37742,5.37742,5.37584,5.37657,13000000.0
2007-09-12 02:32:00,5.37717,5.37717,5.37542,5.37567,17000000.0
2007-09-12 02:33:00,5.37589,5.37671,5.37577,5.37577,10000000.0
2007-09-12 02:34:00,5.37644,5.37723,5.37612,5.37612,11000000.0
2007-09-12 02:35:00,5.37668,5.37749,5.3762,5.37749,14000000.0
2007-09-12 02:36:00,5.37654,5.3777,5.37602,5.3777,13000000.0
2007-09-12 02:37:00,5.37654,5.37745,5.37654,5.37721,9000000.0
2007-09-12 02:38:00,5.37735,5.37782,5.37668,5.37718,12000000.0
2007-09-12 02:39:00,5.37758,5.37787,5.37685,5.37787,11000000.0
2007-09-12 02:40:00,5.37736,5.37845,5.37728,5.37764,19000000.0
2007-09-12 02:41:00,5.37805,5.37855,5.37741,5.37855,12000000.0
2007-09-12 02:42:00,5.37827,5.37845,5.37747,5.37766,11000000.0
2007-09-12 02:43:00,5.37694,5.37765,5.37694,5.37754,12000000.0
2007-09-12 02:44:00,5.37765,5.37785,5.37765,5.37778,9000000.0
2007-09-12 02:45:00,5.37741,5.37833,5.37725,5.37725,13000000.0
2007-09-12 02:46:00,5.37757,5.37819,5.37731,5.37747,11000000.0
2007-09-12 02:47:00,5.37645,5.37816,5.37645,5.37709,10000000.0
2007-09-12 02:48:00,5.37696,5.37828,5.37693,5.37828,11000000.0
2007-09-12 02:49:00,5.3774,5.37839,5.3774,5.37809,10000000.0
2007-09-12 02:50:00,5.3781,5.3787,5.37749,5.37761,17000000.0
2007-09-12 02:51:00,5.37849,5.37874,5.37751,5.37767,15000000.0
2007-09-12 02:52:00,5.379,5.379,5.37735,5.37797,13000000.0
2007-09-12 02:53:00,5.37851,5.37885,5.37731,5.37731,12000000.0
2007-09-12 02:54:00,5.37738,5.37857,5.37711,5.37824,13000000.0
2007-09-12 02:55:00,5.37767,5.37834,5.37706,5.37777,13000000.0
2007-09-12 02:56:00,5.37813,5.37823,5.37728,5.37789,13000000.0
2007-09-12 02:57:00,5.37768,5.3796,5.37768,5.37858,10000000.0
2007-09-12 02:58:00,5.37876,5.37921,5.37778,5.37879,15000000.0
2007-09-12 02:59:00,5.37843,5.37874,5.37721,5.37821,12000000.0
2007-09-12 03:00:00,5.37854,5.37854,5.37694,5.37803,17000000.0
2007-09-12 03:01:00,5.37828,5.37847,5.37686,5.37686,9000000.0
2007-09-12 03:02:00,5.3778,5.3778,5.37606,5.37656,15000000.0
2007-09-12 03:03:00,5.37737,5.37775,5.37672,5.37723,14000000.0
2007-09-12 03:04:00,5.37672,5.37782,5.37635,5.37764,11000000.0
2007-09-12 03:05:00,5.37679,5.37787,5.37639,5.37787,12000000.0
2007-09-12 03:06:00,5.37678,5.37795,5.37638,5.37666,12000000.0
2007-09-12 03:07:00,5.37653,5.37767,5.37625,5.37653,18000000.0
2007-09-12 03:08:00,5.37639,5.3773,5.37639,5.3766,9000000.0
2007-09-12 03:09:00,5.37807,5.37811,5.37671,5.37765,9000000.0
2007-09-12 03:10:00,5.37629,5.37728,5.37629,5.37664,11000000.0
2007-09-12 03:11:00,5.37613,5.37683,5.37613,5.37683,16000000.0
2007-09-12 03:12:00,5.37804,5.37818,5.37666,5.3778,8000000.0
2007-09-12 03:13:00,5.37731,5.37805,5.37688,5.37711,12000000.0
2007-09-12 03:14:00,5.37758,5.37838,5.37698,5.37704,16000000.0
2007-09-12 03:15:00,5.37849,5.37964,5.37766,5.37964,10000000.0
2007-09-12 03:16:00,5.38009,5.3808,5.37951,5.38039,16000000.0
2007-09-12 03:17:00,5.37955,5.38035,5.37922,5.37922,16000000.0
2007-09-12 03:18:00,5.3806,5.38099,5.37939,5.37952,9000000.0
2007-09-12 03:19:00,5.37968,5.38009,5.37813,5.37813,10000000.0
2007-09-12 03:20:00,5.37839,5.37915,5.37741,5.37741,20000000.0
2007-09-12 03:21:00,5.37835,5.37902,5.3777,5.37879,18000000.0
2007-09-12 03:22:00,5.37873,5.37873,5.37658,5.37658,15000000.0
2007-09-12 03:23:00,5.37784,5.37784,5.37637,5.37752,15000000.0
2007-09-12 03:24:00,5.37755,5.37792,5.37676,5.37789,12000000.0
2007-09-12 03:25:00,5.37688,5.37834,5.37688,5.3776,15000000.0
2007-09-12 03:26:00,5.37743,5.37846,5.37687,5.37738,19000000.0
2007-09-12 03:27:00,5.37764,5.37802,5.37711,5.37792,8000000.0
2007-09-12 03:28:00,5.37798,5.37836,5.3774,5.3774,13000000.0
2007-09-12 03:29:00,5.37861,5.37863,5.37738,5.37738,9000000.0
2007-09-12 03:30:00,5.37816,5.37847,5.37695,5.37781,17000000.0
2007-09-12 03:31:00,5.37834,5.37859,5.37766,5.3778,7000000.0
2007-09-12 03:32:00,5.37867,5.37867,5.37701,5.37818,15000000.0
2007-09-12 03:33:00,5.37837,5.37897,5.37743,5.37743,14000000.0
2007-09-12 03:34:00,5.37727,5.37848,5.37727,5.37752,13000000.0
2007-09-12 03:35:00,5.37785,5.378,5.37748,5.37748,9000000.0
2007-09-12 03:36:00,5.37835,5.37835,5.3772,5.37796,13000000.0
2007-09-12 03:37:00,5.37809,5.37809,5.37616,5.37727,13000000.0
2007-09-12 03:38:00,5.3768,5.37702,5.37563,5.37605,14000000.0
2007-09-12 03:39:00,5.37694,5.37732,5.37651,5.37673,11000000.0
2007-09-12 03:40:00,5.37729,5.37729,5.37623,5.37693,12000000.0
2007-09-12 03:41:00,5.3762,5.37676,5.37583,5.37609,19000000.0
2007-09-12 03:42:00,5.37643,5.37671,5.37576,5.37671,10000000.0
2007-09-12 03:43:00,5.37646,5.37712,5.37573,5.37694,12000000.0
2007-09-12 03:44:00,5.3753,5.3754,5.37519,5.37536,12000000.0
2007-09-12 03:45:00,5.37573,5.37655,5.37554,5.37642,14000000.0
2007-09-12 03:46:00,5.37637,5.37685,5.37579,5.37592,13000000.0
2007-09-12 03:47:00,5.37631,5.37641,5.3759,5.37604,9000000.0
2007-09-12 03:48:00,5.37624,5.37635,5.37516,5.37516,8000000.0
2007-09-12 03:49:00,5.37658,5.37678,5.37554,5.37569,19000000.0
2007-09-12 03:50:00,5.37674,5.37676,5.37564,5.37676,12000000.0
2007-09-12 03:51:00,5.37603,5.3768,5.37545,5.37545,15000000.0
2007-09-12 03:52:00,5.37624,5.37706,5.37577,5.37706,11000000.0
2007-09-12 03:53:00,5.37702,5.37726,5.37552,5.37664,12000000.0
2007-09-12 03:54:00,5.37667,5.37719,5.37553,5.37595,12000000.0
2007-09-12 03:55:00,5.37652,5.37716,5.37587,5.37635,12000000.0
2007-09-12 03:56:00,5.3773,5.37759,5.37629,5.37759,14000000.0
2007-09-12 03:57:00,5.3772,5.3779,5.37621,5.37703,15000000.0
2007-09-12 03:58:00,5.37678,5.37678,5.3757,5.37581,12000000.0
2007-09-12 03:59:00,5.37755,5.37755,5.37561,5.37628,17000000.0
2007-09-12 04:00:00,5.37721,5.37721,5.37594,5.37705,14000000.0
2007-09-12 04:01:00,5.37738,5.3776,5.37735,5.37743,13000000.0
2007-09-12 04:02:00,5.37606,5.37729,5.37605,5.37605,16000000.0
2007-09-12 04:03:00,5.37679,5.37722,5.37578,5.37578,14000000.0
2007-09-12 04:04:00,5.37698,5.37725,5.37575,5.37575,19000000.0
2007-09-12 04:05:00,5.37685,5.37685,5.37531,5.37555,12000000.0
2007-09-12 04:06:00,5.37613,5.37613,5.37546,5.37554,18000000.0
2007-09-12 04:07:00,5.37678,5.37678,5.37576,5.37678,16000000.0
2007-09-12 04:08:00,5.37688,5.37709,5.37688,5.37693,8000000.0
2007-09-12 04:09:00,5.37539,5.37696,5.37532,5.37696,13000000.0
2007-09-12 04:10:00,5.37688,5.37732,5.37579,5.37661,14000000.0
2007-09-12 04:11:00,5.37665,5.37744,5.37619,5.37737,18000000.0
2007-09-12 04:12:00,5.37712,5.37781,5.37685,5.37685,10000000.0
2007-09-12 04:13:00,5.37732,5.3777,5.37622,5.3777,14000000.0
2007-09-12 04:14:00,5.37766,5.37766,5.37597,5.37605,20000000.0
2007-09-12 04:15:00,5.37677,5.37705,5.3759,5.3759,14000000.0
2007-09-12 04:16:00,5.37624,5.37676,5.37519,5.37519,15000000.0
2007-09-12 04:17:00,5.37602,5.3771,5.37561,5.37561,22000000.0
2007-09-12 04:18:00,5.37645,5.37687,5.3757,5.3757,17000000.0
2007-09-12 04:19:00,5.37725,5.37745,5.37725,5.37745,12000000.0
2007-09-12 04:20:00,5.37722,5.37722,5.37617,5.37617,17000000.0
2007-09-12 04:21:00,5.37601,5.37682,5.3757,5.37591,13000000.0
2007-09-12 04:22:00,5.37598,5.37674,5.37534,5.37667,14000000.0
2007-09-12 04:23:00,5.37632,5.37632,5.37574,5.37589,9000000.0
2007-09-12 04:24:00,5.37522,5.37657,5.37522,5.37618,9000000.0
2007-09-12 04:25:00,5.37695,5.37718,5.37642,5.37654,13000000.0
2007-09-12 04:26:00,5.37669,5.3767,5.37549,5.37597,12000000.0
2007-09-12 04:27:00,5.37578,5.37662,5.37539,5.37593,16000000.0
2007-09-12 04:28:00,5.37505,5.37643,5.37505,5.37643,11000000.0
2007-09-12 04:29:00,5.37612,5.37669,5.37455,5.37561,20000000.0
2007-09-12 04:30:00,5.37502,5.37612,5.37486,5.37486,16000000.0
2007-09-12 04:31:00,5.37594,5.37594,5.37491,5.37578,12000000.0
2007-09-12 04:32:00,5.37458,5.37597,5.37411,5.37411,11000000.0
2007-09-12 04:33:00,5.3749,5.37575,5.3744,5.37447,14000000.0
2007-09-12 04:34:00,5.37496,5.37617,5.37486,5.37617,11000000.0
2007-09-12 04:35:00,5.37473,5.37502,5.37471,5.37476,14000000.0
2007-09-12 04:36:00,5.37512,5.37568,5.37437,5.37437,11000000.0
2007-09-12 04:37:00,5.37489,5.37568,5.37449,5.37538,15000000.0
2007-09-12 04:38:00,5.37597,5.37597,5.3739,5.37462,7000000.0
2007-09-12 04:39:00,5.37462,5.3751,5.37394,5.37471,19000000.0
2007-09-12 04:40:00,5.37499,5.37524,5.37397,5.37429,14000000.0
2007-09-12 04:41:00,5.37455,5.37455,5.37435,5.37435,12000000.0
2007-09-12 04:42:00,5.37532,5.37532,5.37443,5.37443,11000000.0
2007-09-12 04:43:00,5.37448,5.37455,5.37435,5.37448,15000000.0
2007-09-12 04:44:00,5.37511,5.37544,5.37421,5.37544,13000000.0
2007-09-12 04:45:00,5.37511,5.37523,5.37395,5.37449,19000000.0
2007-09-12 04:46:00,5.37436,5.37544,5.3738,5.37544,14000000.0
2007-09-12 04:47:00,5.37434,5.37503,5.37434,5.37484,7000000.0
2007-09-12 04:48:00,5.37538,5.37538,5.37421,5.37458,14000000.0
2007-09-12 04:49:00,5.37453,5.37532,5.37427,5.37477,12000000.0
2007-09-12 04:50:00,5.37548,5.37579,5.37483,5.37498,9000000.0
2007-09-12 04:51:00,5.375,5.37564,5.37425,5.3745,16000000.0
2007-09-12 04:52:00,5.37531,5.37554,5.37443,5.37523,14000000.0
2007-09-12 04:53:00,5.37492,5.37552,5.37492,5.37504,12000000.0
2007-09-12 04:54:00,5.37527,5.3759,5.37504,5.37539,9000000.0
2007-09-12 04:55:00,5.37578,5.37665,5.37454,5.37454,19000000.0
2007-09-12 04:56:00,5.37486,5.37532,5.37406,5.37434,17000000.0
2007-09-12 04:57:00,5.37457,5.37534,5.37365,5.37433,15000000.0
2007-09-12 04:58:00,5.37423,5.37469,5.37407,5.37444,7000000.0
2007-09-12 04:59:00,5.37406,5.3743,5.37332,5.37409,10000000.0
2007-09-12 05:00:00,5.37465,5.37477,5.37304,5.37331,19000000.0
2007-09-12 05:01:00,5.37316,5.37453,5.37316,5.37379,8000000.0
2007-09-12 05:02:00,5.37385,5.37466,5.37385,5.37413,8000000.0
2007-09-12 05:03:00,5.37413,5.3752,5.37413,5.37498,13000000.0
2007-09-12 05:04:00,5.37392,5.37555,5.37392,5.3742,16000000.0
2007-09-12 05:05:00,5.37492,5.37537,5.37375,5.37509,17000000.0
2007-09-12 05:06:00,5.37405,5.37546,5.37379,5.37527,15000000.0
2007-09-12 05:07:00,5.37512,5.37521,5.37426,5.37471,9000000.0
2007-09-12 05:08:00,5.37454,5.37525,5.37445,5.37523,14000000.0
2007-09-12 05:09:00,5.375,5.37517,5.3738,5.37466,15000000.0
2007-09-12 05:10:00,5.37441,5.37481,5.37404,5.37481,13000000.0
2007-09-12 05:11:00,5.37334,5.37486,5.37334,5.37414,13000000.0
2007-09-12 05:12:00,5.37391,5.37464,5.3737,5.37464,15000000.0
2007-09-12 05:13:00,5.37329,5.3744,5.37329,5.3744,14000000.0
2007-09-12 05:14:00,5.37497,5.37503,5.37471,5.37473,13000000.0
2007-09-12 05:15:00,5.37446,5.37446,5.37318,5.37318,15000000.0
2007-09-12 05:16:00,5.37425,5.37467,5.37344,5.37344,12000000.0
2007-09-12 05:17:00,5.37424,5.37538,5.37379,5.37379,13000000.0
2007-09-12 05:18:00,5.375,5.375,5.37384,5.37402,14000000.0
2007-09-12 05:19:00,5.37463,5.37514,5.37405,5.37504,9000000.0
2007-09-12 05:20:00,5.37457,5.37502,5.3737,5.37407,12000000.0
2007-09-12 05:21:00,5.37457,5.3747,5.37375,5.3738,9000000.0
2007-09-12 05:22:00,5.37371,5.37434,5.37371,5.37434,13000000.0
2007-09-12 05:23:00,5.37452,5.37505,5.37398,5.37469,9000000.0
2007-09-12 05:24:00,5.37464,5.37512,5.3737,5.37512,13000000.0
2007-09-12 05:25:00,5.37544,5.37551,5.37525,5.37527,10000000.0
2007-09-12 05:26:00,5.37445,5.37445,5.37425,5.37437,11000000.0
2007-09-12 05:27:00,5.3756,5.3756,5.37422,5.37443,20000000.0
2007-09-12 05:28:00,5.37399,5.37506,5.37397,5.3747,11000000.0
2007-09-12 05:29:00,5.37445,5.37577,5.37424,5.37573,8000000.0
2007-09-12 05:30:00,5.37569,5.37612,5.37437,5.3746,13000000.0
2007-09-12 05:31:00,5.37548,5.37548,5.37454,5.37544,12000000.0
2007-09-12 05:32:00,5.37484,5.37574,5.37466,5.37551,14000000.0
2007-09-12 05:33:00,5.37484,5.37538,5.37453,5.37506,10000000.0
2007-09-12 05:34:00,5.37514,5.37532,5.37437,5.37505,14000000.0
2007-09-12 05:35:00,5.37557,5.37558,5.37498,5.37558,16000000.0
2007-09-12 05:36:00,5.37528,5.37582,5.37453,5.37525,11000000.0
2007-09-12 05:37:00,5.37494,5.37564,5.3744,5.3745,14000000.0
2007-09-12 05:38:00,5.37512,5.37554,5.37488,5.37518,12000000.0
2007-09-12 05:39:00,5.37575,5.37602,5.3749,5.37533,16000000.0
2007-09-12 05:40:00,5.3751,5.37565,5.37457,5.37521,15000000.0
2007-09-12 05:41:00,5.3752,5.3752,5.37454,5.37462,11000000.0
2007-09-12 05:42:00,5.37505,5.37525,5.37505,5.37518,20000000.0
2007-09-12 05:43:00,5.37528,5.37541,5.37507,5.37522,13000000.0
2007-09-12 05:44:00,5.37514,5.37528,5.37505,5.37511,10000000.0
2007-09-12 05:45:00,5.37506,5.37534,5.37506,5.37528,9000000.0
2007-09-12 05:46:00,5.37466,5.37466,5.37431,5.37443,24000000.0
2007-09-12 05:47:00,5.37481,5.37481,5.37452,5.37452,16000000.0
2007-09-12 05:48:00,5.37562,5.37562,5.37417,5.3752,8000000.0
2007-09-12 05:49:00,5.3757,5.3757,5.37445,5.37458,7000000.0
2007-09-12 05:50:00,5.37462,5.37507,5.37377,5.37507,11000000.0
2007-09-12 05:51:00,5.37456,5.37501,5.37372,5.37496,18000000.0
2007-09-12 05:52:00,5.37535,5.37552,5.37407,5.37407,9000000.0
2007-09-12 05:53:00,5.37472,5.37565,5.37457,5.37487,15000000.0
2007-09-12 05:54:00,5.37534,5.37534,5.37442,5.37455,14000000.0
2007-09-12 05:55:00,5.37515,5.37527,5.37431,5.37452,15000000.0
2007-09-12 05:56:00,5.3748,5.37531,5.37365,5.37455,23000000.0
2007-09-12 05:57:00,5.37429,5.37488,5.37368,5.37368,17000000.0
2007-09-12 05:58:00,5.37438,5.37493,5.3741,5.37491,11000000.0
2007-09-12 05:59:00,5.37417,5.37508,5.37349,5.37349,13000000.0
2007-09-12 06:00:00,5.37464,5.37477,5.3734,5.37401,18000000.0
2007-09-12 06:01:00,5.37433,5.37433,5.37322,5.37322,9000000.0
2007-09-12 06:02:00,5.37401,5.37449,5.37301,5.37449,16000000.0
2007-09-12 06:03:00,5.37456,5.37456,5.37323,5.37323,12000000.0
2007-09-12 06:04:00,5.37367,5.37453,5.37324,5.37376,17000000.0
2007-09-12 06:05:00,5.37437,5.37484,5.37361,5.37361,11000000.0
2007-09-12 06:06:00,5.37508,5.37576,5.3746,5.37468,14000000.0
2007-09-12 06:07:00,5.37566,5.37566,5.37438,5.37534,13000000.0
2007-09-12 06:08:00,5.37431,5.37539,5.37392,5.37504,13000000.0
2007-09-12 06:09:00,5.37468,5.37603,5.37459,5.37545,11000000.0
2007-09-12 06:10:00,5.3747,5.37548,5.37435,5.37512,8000000.0
2007-09-12 06:11:00,5.3745,5.37569,5.3745,5.37516,17000000.0
2007-09-12 06:12:00,5.37514,5.37538,5.3739,5.3739,13000000.0
2007-09-12 06:13:00,5.37442,5.37442,5.373,5.373,13000000.0
2007-09-12 06:14:00,5.3744,5.3744,5.37287,5.37372,11000000.0
2007-09-12 06:15:00,5.37365,5.37428,5.37268,5.37349,16000000.0
2007-09-12 06:16:00,5.37367,5.37404,5.37318,5.37343,13000000.0
2007-09-12 06:17:00,5.37384,5.37402,5.37277,5.3735,18000000.0
2007-09-12 06:18:00,5.3743,5.3743,5.37316,5.37316,11000000.0
2007-09-12 06:19:00,5.37382,5.37397,5.37313,5.37327,7000000.0
2007-09-12 06:20:00,5.37289,5.37355,5.37267,5.37355,17000000.0
2007-09-12 06:21:00,5.37328,5.3738,5.3725,5.3738,13000000.0
2007-09-12 06:22:00,5.37295,5.37366,5.3726,5.37317,19000000.0
2007-09-12 06:23:00,5.37354,5.37394,5.3727,5.37317,19000000.0
2007-09-12 06:24:00,5.37247,5.37428,5.37247,5.37368,20000000.0
2007-09-12 06:25:00,5.37373,5.37373,5.37265,5.37265,8000000.0
2007-09-12 06:26:00,5.37247,5.37381,5.37247,5.37315,19000000.0
2007-09-12 06:27:00,5.37351,5.37406,5.37257,5.37304,12000000.0
2007-09-12 06:28:00,5.37317,5.37375,5.37283,5.37375,10000000.0
2007-09-12 06:29:00,5.37328,5.3742,5.3729,5.3729,10000000.0
2007-09-12 06:30:00,5.37337,5.37429,5.37287,5.37375,12000000.0
2007-09-12 06:31:00,5.3734,5.37417,5.37281,5.37328,15000000.0
2007-09-12 06:32:00,5.37416,5.37419,5.37262,5.37292,11000000.0
2007-09-12 06:33:00,5.37278,5.37346,5.37192,5.37192,13000000.0
2007-09-12 06:34:00,5.37321,5.37378,5.37273,5.37348,7000000.0
2007-09-12 06:35:00,5.37336,5.37371,5.37246,5.37355,11000000.0
2007-09-12 06:36:00,5.37317,5.37419,5.37297,5.37401,7000000.0
2007-09-12 06:37:00,5.37304,5.37405,5.37297,5.37394,9000000.0
2007-09-12 06:38:00,5.37362,5.37422,5.37298,5.37317,11000000.0
2007-09-12 06:39:00,5.37305,5.37346,5.37226,5.37254,14000000.0
2007-09-12 06:40:00,5.37243,5.37338,5.37225,5.37225,12000000.0
2007-09-12 06:41:00,5.37309,5.37371,5.37257,5.3732,17000000.0
2007-09-12 06:42:00,5.37273,5.37335,5.37208,5.37281,13000000.0
2007-09-12 06:43:00,5.3731,5.37336,5.37246,5.37315,11000000.0
2007-09-12 06:44:00,5.37246,5.37372,5.3719,5.37372,15000000.0
2007-09-12 06:45:00,5.37343,5.3737,5.37253,5.37261,10000000.0
2007-09-12 06:46:00,5.37235,5.37297,5.37203,5.3724,14000000.0
2007-09-12 06:47:00,5.37243,5.3731,5.37218,5.37265,10000000.0
2007-09-12 06:48:00,5.37189,5.37358,5.37189,5.37311,13000000.0
2007-09-12 06:49:00,5.37299,5.37309,5.37279,5.37285,15000000.0
2007-09-12 06:50:00,5.37245,5.37358,5.37239,5.37338,16000000.0
2007-09-12 06:51:00,5.37324,5.37373,5.37167,5.37258,14000000.0
2007-09-12 06:52:00,5.37283,5.37325,5.37165,5.37167,10000000.0
2007-09-12 06:53:00,5.3731,5.37374,5.37223,5.37279,12000000.0
2007-09-12 06:54:00,5.37338,5.37365,5.37305,5.37305,14000000.0
2007-09-12 06:55:00,5.37343,5.37357,5.37255,5.37357,18000000.0
2007-09-12 06:56:00,5.37317,5.37476,5.37234,5.37382,19000000.0
2007-09-12 06:57:00,5.37262,5.37334,5.37262,5.37303,8000000.0
2007-09-12 06:58:00,5.37306,5.37358,5.37263,5.37289,10000000.0
2007-09-12 06:59:00,5.37339,5.37384,5.37202,5.37279,17000000.0
2007-09-12 07:00:00,5.3731,5.3731,5.3724,5.3724,11000000.0
2007-09-12 07:01:00,5.37242,5.37326,5.37224,5.37257,11000000.0
2007-09-12 07:02:00,5.3732,5.3732,5.37197,5.37231,13000000.0
2007-09-12 07:03:00,5.37316,5.37338,5.372,5.3726,12000000.0
2007-09-12 07:04:00,5.37306,5.37372,5.37241,5.37316,18000000.0
2007-09-12 07:05:00,5.37252,5.37399,5.37252,5.37316,12000000.0
2007-09-12 07:06:00,5.37233,5.3738,5.37233,5.3738,15000000.0
2007-09-12 07:07:00,5.37399,5.37399,5.3724,5.3724,11000000.0
2007-09-12 07:08:00,5.37399,5.37399,5.37307,5.37307,9000000.0
2007-09-12 07:09:00,5.37312,5.37371,5.37232,5.37232,15000000.0
2007-09-12 07:10:00,5.37238,5.37333,5.37228,5.37332,19000000.0
2007-09-12 07:11:00,5.37242,5.37274,5.37126,5.37195,9000000.0
2007-09-12 07:12:00,5.37232,5.37243,5.37103,5.37103,12000000.0
2007-09-12 07:13:00,5.37229,5.37308,5.37109,5.37308,19000000.0
2007-09-12 07:14:00,5.3727,5.3727,5.37127,5.37178,8000000.0
2007-09-12 07:15:00,5.37143,5.37215,5.37082,5.37164,16000000.0
2007-09-12 07:16:00,5.37113,5.37215,5.37093,5.37115,18000000.0
2007-09-12 07:17:00,5.37184,5.37184,5.37049,5.37049,22000000.0
2007-09-12 07:18:00,5.37065,5.37247,5.37065,5.37247,16000000.0
2007-09-12 07:19:00,5.3725,5.3725,5.37075,5.37208,17000000.0
2007-09-12 07:20:00,5.37058,5.37177,5.37038,5.37118,14000000.0
2007-09-12 07:21:00,5.3698,5.36997,5.36562,5.36582,16000000.0
2007-09-12 07:22:00,5.36672,5.36672,5.36053,5.36102,14000000.0
2007-09-12 07:23:00,5.36132,5.3627,5.36054,5.36234,17000000.0
2007-09-12 07:24:00,5.36136,5.36514,5.36136,5.36486,9000000.0
2007-09-12 07:25:00,5.3633,5.36639,5.3633,5.36555,13000000.0
2007-09-12 07:26:00,5.36481,5.36673,5.3636,5.36517,13000000.0
2007-09-12 07:27:00,5.36542,5.36663,5.36297,5.36297,7000000.0
2007-09-12 07:28:00,5.36392,5.36638,5.36286,5.36607,18000000.0
2007-09-12 07:29:00,5.36341,5.36545,5.36304,5.36429,8000000.0
2007-09-12 07:30:00,5.36242,5.36576,5.36171,5.36347,16000000.0
2007-09-12 07:31:00,5.36365,5.36527,5.36077,5.36077,15000000.0
2007-09-12 07:32:00,5.36102,5.36447,5.36026,5.36195,13000000.0
2007-09-12 07:33:00,5.36301,5.36481,5.36193,5.36481,8000000.0
2007-09-12 07:34:00,5.36162,5.36529,5.36148,5.36266,11000000.0
2007-09-12 07:35:00,5.36382,5.36558,5.36182,5.36411,16000000.0
2007-09-12 07:36:00,5.36241,5.36423,5.36165,5.36234,11000000.0
2007-09-12 07:37:00,5.36217,5.365,5.36108,5.3618,17000000.0
2007-09-12 07:38:00,5.36219,5.36235,5.36119,5.36125,9000000.0
2007-09-12 07:39:00,5.36148,5.36211,5.36056,5.36211,12000000.0
2007-09-12 07:40:00,5.36173,5.36215,5.36068,5.36116,14000000.0
2007-09-12 07:41:00,5.36236,5.36273,5.36085,5.36115,14000000.0
2007-09-12 07:42:00,5.3607,5.36092,5.35974,5.35974,8000000.0
2007-09-12 07:43:00,5.36064,5.36274,5.36064,5.362,15000000.0
2007-09-12 07:44:00,5.36147,5.36221,5.36067,5.36162,13000000.0
2007-09-12 07:45:00,5.36014,5.36216,5.36012,5.36117,19000000.0
2007-09-12 07:46:00,5.36101,5.36243,5.36101,5.36243,11000000.0
2007-09-12 07:47:00,5.3623,5.36322,5.36162,5.36299,16000000.0
2007-09-12 07:48:00,5.36291,5.36372,5.36248,5.3625,9000000.0
2007-09-12 07:49:00,5.36352,5.36447,5.363,5.363,11000000.0
2007-09-12 07:50:00,5.36357,5.36372,5.36246,5.36316,11000000.0
2007-09-12 07:51:00,5.36241,5.36362,5.3617,5.36284,13000000.0
2007-09-12 07:52:00,5.36237,5.36407,5.36237,5.36308,14000000.0
2007-09-12 07:53:00,5.36336,5.36342,5.36154,5.36154,10000000.0
2007-09-12 07:54:00,5.3624,5.36284,5.36154,5.36209,17000000.0
2007-09-12 07:55:00,5.3607,5.36197,5.3604,5.36107,10000000.0
2007-09-12 07:56:00,5.36276,5.3631,5.36168,5.3631,11000000.0
2007-09-12 07:57:00,5.36365,5.36365,5.36234,5.36348,11000000.0
2007-09-12 07:58:00,5.36331,5.36331,5.36181,5.36262,24000000.0
2007-09-12 07:59:00,5.36374,5.36436,5.36276,5.36427,11000000.0
2007-09-12 08:00:00,5.36426,5.36599,5.36384,5.36435,14000000.0
2007-09-12 08:01:00,5.36549,5.36549,5.36415,5.36494,15000000.0
2007-09-12 08:02:00,5.36498,5.36541,5.36395,5.36466,16000000.0
2007-09-12 08:03:00,5.36393,5.36476,5.36355,5.36355,10000000.0
2007-09-12 08:04:00,5.36431,5.36462,5.36282,5.36282,13000000.0
2007-09-12 08:05:00,5.36384,5.36442,5.36316,5.36437,18000000.0
2007-09-12 08:06:00,5.36371,5.36404,5.36233,5.36233,14000000.0
2007-09-12 08:07:00,5.36379,5.36416,5.36325,5.36416,11000000.0
2007-09-12 08:08:00,5.3638,5.36491,5.36291,5.36291,19000000.0
2007-09-12 08:09:00,5.36463,5.36466,5.36342,5.36342,9000000.0
2007-09-12 08:10:00,5.36485,5.36513,5.36362,5.36362,8000000.0
2007-09-12 08:11:00,5.36474,5.36523,5.36342,5.36433,16000000.0
2007-09-12 08:12:00,5.36376,5.36638,5.36376,5.36532,16000000.0
2007-09-12 08:13:00,5.36457,5.3667,5.363,5.363,15000000.0
2007-09-12 08:14:00,5.36422,5.36592,5.36241,5.36356,15000000.0
2007-09-12 08:15:00,5.36427,5.36641,5.36289,5.36641,14000000.0
2007-09-12 08:16:00,5.36349,5.36636,5.36289,5.36446,14000000.0
2007-09-12 08:17:00,5.36317,5.36669,5.36317,5.36434,15000000.0
2007-09-12 08:18:00,5.36345,5.3666,5.36308,5.36316,11000000.0
2007-09-12 08:19:00,5.36295,5.36653,5.36295,5.36358,16000000.0
2007-09-12 08:20:00,5.36363,5.36656,5.36283,5.36283,17000000.0
2007-09-12 08:21:00,5.36327,5.36337,5.3617,5.36245,15000000.0
2007-09-12 08:22:00,5.36405,5.36428,5.36281,5.36306,8000000.0
2007-09-12 08:23:00,5.36377,5.3644,5.36324,5.36326,15000000.0
2007-09-12 08:24:00,5.36449,5.36458,5.36316,5.36403,8000000.0
2007-09-12 08:25:00,5.36368,5.36427,5.36291,5.36386,17000000.0
2007-09-12 08:26:00,5.36404,5.36479,5.36358,5.36358,14000000.0
2007-09-12 08:27:00,5.36453,5.36513,5.3639,5.36491,9000000.0
2007-09-12 08:28:00,5.36547,5.36547,5.36391,5.36507,11000000.0
2007-09-12 08:29:00,5.36527,5.36568,5.36372,5.36426,15000000.0
2007-09-12 08:30:00,5.36528,5.36528,5.36377,5.36377,10000000.0
2007-09-12 08:31:00,5.36458,5.36504,5.36292,5.36332,17000000.0
2007-09-12 08:32:00,5.36254,5.36555,5.36253,5.36477,20000000.0
2007-09-12 08:33:00,5.36285,5.3646,5.36285,5.36419,7000000.0
2007-09-12 08:34:00,5.36379,5.36452,5.36273,5.36273,8000000.0
2007-09-12 08:35:00,5.36314,5.36474,5.36314,5.36446,19000000.0
2007-09-12 08:36:00,5.36367,5.36486,5.36321,5.36321,14000000.0
2007-09-12 08:37:00,5.36356,5.36459,5.36322,5.36459,12000000.0
2007-09-12 08:38:00,5.36449,5.36449,5.36344,5.36386,13000000.0
2007-09-12 08:39:00,5.36377,5.36402,5.36264,5.3637,14000000.0
2007-09-12 08:40:00,5.36308,5.36536,5.36233,5.36536,12000000.0
2007-09-12 08:41:00,5.36427,5.36525,5.36375,5.36525,11000000.0
2007-09-12 08:42:00,5.36482,5.36577,5.36423,5.36498,18000000.0
2007-09-12 08:43:00,5.36558,5.36561,5.36411,5.36411,8000000.0
2007-09-12 08:44:00,5.36559,5.36559,5.36386,5.3649,12000000.0
2007-09-12 08:45:00,5.36464,5.36515,5.36397,5.36515,20000000.0
2007-09-12 08:46:00,5.36574,5.36595,5.3646,5.36463,10000000.0
2007-09-12 08:47:00,5.36572,5.36586,5.36371,5.36508,13000000.0
2007-09-12 08:48:00,5.36518,5.36561,5.36379,5.36455,16000000.0
2007-09-12 08:49:00,5.36477,5.36552,5.36438,5.36552,9000000.0
2007-09-12 08:50:00,5.36474,5.36589,5.36427,5.3658,17000000.0
2007-09-12 08:51:00,5.36526,5.36601,5.36495,5.366,8000000.0
2007-09-12 08:52:00,5.36583,5.36607,5.36434,5.36497,20000000.0
2007-09-12 08:53:00,5.36433,5.36528,5.36366,5.36449,16000000.0
2007-09-12 08:54:00,5.36468,5.36538,5.36357,5.36496,15000000.0
2007-09-12 08:55:00,5.36497,5.36699,5.36497,5.36699,12000000.0
2007-09-12 08:56:00,5.36679,5.36679,5.36538,5.36581,14000000.0
2007-09-12 08:57:00,5.36653,5.3668,5.36506,5.36602,14000000.0
2007-09-12 08:58:00,5.36616,5.36735,5.36588,5.36704,15000000.0
2007-09-12 08:59:00,5.36588,5.36735,5.36588,5.36606,15000000.0
2007-09-12 09:00:00,5.36744,5.36767,5.36618,5.36726,14000000.0
2007-09-12 09:01:00,5.36694,5.36694,5.36557,5.36566,14000000.0
2007-09-12 09:02:00,5.36653,5.36675,5.36527,5.36674,17000000.0
2007-09-12 09:03:00,5.36708,5.36726,5.36566,5.367,16000000.0
2007-09-12 09:04:00,5.36748,5.36748,5.36541,5.36671,10000000.0
2007-09-12 09:05:00,5.36525,5.3663,5.36505,5.36613,14000000.0
2007-09-12 09:06:00,5.36539,5.3664,5.36517,5.36533,14000000.0
2007-09-12 09:07:00,5.36547,5.36616,5.36473,5.36493,9000000.0
2007-09-12 09:08:00,5.36663,5.36681,5.36554,5.36626,17000000.0
2007-09-12 09:09:00,5.36623,5.36708,5.36569,5.36622,9000000.0
2007-09-12 09:10:00,5.36713,5.36768,5.36576,5.36693,12000000.0
2007-09-12 09:11:00,5.36788,5.368,5.36638,5.36673,15000000.0
2007-09-12 09:12:00,5.36636,5.36821,5.36636,5.36766,14000000.0
2007-09-12 09:13:00,5.3679,5.3687,5.36736,5.36806,12000000.0
2007-09-12 09:14:00,5.36813,5.36813,5.3666,5.36776,13000000.0
2007-09-12 09:15:00,5.36724,5.36817,5.36682,5.36817,13000000.0
2007-09-12 09:16:00,5.36707,5.36862,5.36707,5.3671,10000000.0
2007-09-12 09:17:00,5.36793,5.36885,5.36733,5.3676,14000000.0
2007-09-12 09:18:00,5.36735,5.36953,5.36735,5.36796,16000000.0
2007-09-12 09:19:00,5.36854,5.36945,5.3681,5.36938,14000000.0
2007-09-12 09:20:00,5.36901,5.36923,5.36816,5.36916,11000000.0
2007-09-12 09:21:00,5.36851,5.36909,5.36779,5.36857,11000000.0
2007-09-12 09:22:00,5.36841,5.36905,5.36762,5.36762,18000000.0
2007-09-12 09:23:00,5.36821,5.36924,5.36734,5.3685,18000000.0
2007-09-12 09:24:00,5.36798,5.36913,5.36749,5.36749,18000000.0
2007-09-12 09:25:00,5.36868,5.36909,5.36718,5.36804,13000000.0
2007-09-12 09:26:00,5.36748,5.36915,5.36748,5.36862,13000000.0
2007-09-12 09:27:00,5.36799,5.36812,5.36701,5.36795,11000000.0
2007-09-12 09:28:00,5.36824,5.36888,5.36679,5.36764,12000000.0
2007-09-12 09:29:00,5.36762,5.36834,5.36678,5.36765,16000000.0
2007-09-12 09:30:00,5.36804,5.36918,5.3677,5.368,11000000.0
2007-09-12 09:31:00,5.36945,5.36977,5.36817,5.36896,13000000.0
2007-09-12 09:32:00,5.36901,5.36992,5.36816,5.36867,14000000.0
2007-09-12 09:33:00,5.36836,5.36984,5.36818,5.36818,16000000.0
2007-09-12 09:34:00,5.36923,5.37079,5.36888,5.37079,13000000.0
2007-09-12 09:35:00,5.3689,5.37239,5.3689,5.37182,9000000.0
2007-09-12 09:36:00,5.37172,5.37206,5.37025,5.3713,7000000.0
2007-09-12 09:37:00,5.37244,5.37287,5.37117,5.37119,14000000.0
2007-09-12 09:38:00,5.37225,5.37243,5.37083,5.37196,18000000.0
2007-09-12 09:39:00,5.37248,5.3733,5.37171,5.37257,15000000.0
2007-09-12 09:40:00,5.37266,5.37305,5.37177,5.37177,10000000.0
2007-09-12 09:41:00,5.37107,5.37297,5.37098,5.37125,14000000.0
2007-09-12 09:42:00,5.37177,5.37267,5.3708,5.37094,18000000.0
2007-09-12 09:43:00,5.3728,5.37306,5.37159,5.37263,9000000.0
2007-09-12 09:44:00,5.3724,5.37412,5.37188,5.37303,10000000.0
2007-09-12 09:45:00,5.37341,5.37399,5.37284,5.37379,10000000.0
2007-09-12 09:46:00,5.37407,5.37474,5.37309,5.37442,14000000.0
2007-09-12 09:47:00,5.37429,5.37502,5.37393,5.37478,11000000.0
2007-09-12 09:48:00,5.37541,5.37541,5.37355,5.37478,10000000.0
2007-09-12 09:49:00,5.37466,5.37466,5.37306,5.37432,13000000.0
2007-09-12 09:50:00,5.37413,5.37562,5.37413,5.37562,12000000.0
2007-09-12 09:51:00,5.37409,5.37542,5.37335,5.37335,18000000.0
2007-09-12 09:52:00,5.37526,5.37526,5.37326,5.37326,12000000.0
2007-09-12 09:53:00,5.37515,5.37549,5.37352,5.37432,18000000.0
2007-09-12 09:54:00,5.37404,5.37414,5.37293,5.37293,13000000.0
2007-09-12 09:55:00,5.37423,5.37423,5.37276,5.37276,14000000.0
2007-09-12 09:56:00,5.37344,5.37444,5.37248,5.37403,16000000.0
2007-09-12 09:57:00,5.37289,5.37294,5.3719,5.37294,17000000.0
2007-09-12 09:58:00,5.37339,5.37339,5.37149,5.37182,18000000.0
2007-09-12 09:59:00,5.3723,5.37231,5.37127,5.37231,7000000.0
2007-09-12 10:00:00,5.37227,5.37304,5.37176,5.37278,13000000.0
2007-09-12 10:01:00,5.373,5.3734,5.3715,5.37285,15000000.0
2007-09-12 10:02:00,5.37288,5.37288,5.37098,5.37168,10000000.0
2007-09-12 10:03:00,5.3709,5.37252,5.3709,5.37241,15000000.0
2007-09-12 10:04:00,5.37347,5.3737,5.3724,5.3737,13000000.0
2007-09-12 10:05:00,5.37298,5.37392,5.37228,5.37283,16000000.0
2007-09-12 10:06:00,5.37279,5.37341,5.37131,5.37297,16000000.0
2007-09-12 10:07:00,5.3728,5.3728,5.37162,5.37273,24000000.0
2007-09-12 10:08:00,5.37266,5.37302,5.37156,5.37257,13000000.0
2007-09-12 10:09:00,5.37244,5.37244,5.37065,5.37146,17000000.0
2007-09-12 10:10:00,5.37186,5.3719,5.3701,5.37183,14000000.0
2007-09-12 10:11:00,5.37171,5.37261,5.37096,5.37249,14000000.0
2007-09-12 10:12:00,5.37261,5.37273,5.37171,5.37226,9000000.0
2007-09-12 10:13:00,5.37158,5.37264,5.3713,5.37264,13000000.0
2007-09-12 10:14:00,5.37266,5.37266,5.37109,5.37166,10000000.0
2007-09-12 10:15:00,5.37148,5.37264,5.37092,5.37156,19000000.0
2007-09-12 10:16:00,5.37252,5.37262,5.3712,5.37207,11000000.0
2007-09-12 10:17:00,5.3713,5.37221,5.37122,5.37219,13000000.0
2007-09-12 10:18:00,5.37135,5.37224,5.37075,5.37129,21000000.0
2007-09-12 10:19:00,5.37195,5.37235,5.37091,5.37225,12000000.0
2007-09-12 10:20:00,5.37127,5.37281,5.37122,5.37238,8000000.0
2007-09-12 10:21:00,5.37218,5.37257,5.37128,5.37195,17000000.0
2007-09-12 10:22:00,5.3732,5.37353,5.37137,5.37137,15000000.0
2007-09-12 10:23:00,5.37253,5.37307,5.3721,5.3721,11000000.0
2007-09-12 10:24:00,5.37334,5.37334,5.37209,5.37237,13000000.0
2007-09-12 10:25:00,5.37223,5.37339,5.37156,5.37224,14000000.0
2007-09-12 10:26:00,5.3735,5.3735,5.37152,5.37152,10000000.0
2007-09-12 10:27:00,5.37183,5.37312,5.37138,5.37312,9000000.0
2007-09-12 10:28:00,5.37108,5.37335,5.37108,5.37225,11000000.0
2007-09-12 10:29:00,5.37243,5.37268,5.3712,5.3712,19000000.0
2007-09-12 10:30:00,5.37294,5.37294,5.37165,5.3717,11000000.0
2007-09-12 10:31:00,5.37122,5.37219,5.37029,5.37029,15000000.0
2007-09-12 10:32:00,5.37057,5.37222,5.37032,5.37209,9000000.0
2007-09-12 10:33:00,5.37198,5.37276,5.37134,5.37276,16000000.0
2007-09-12 10:34:00,5.37311,5.37315,5.37119,5.37289,11000000.0
2007-09-12 10:35:00,5.37307,5.37315,5.37151,5.37191,9000000.0
2007-09-12 10:36:00,5.37205,5.37238,5.37161,5.37199,13000000.0
2007-09-12 10:37:00,5.37164,5.37264,5.3712,5.37252,14000000.0
2007-09-12 10:38:00,5.37236,5.37268,5.37169,5.37238,7000000.0
2007-09-12 10:39:00,5.37313,5.37313,5.37156,5.3718,12000000.0
2007-09-12 10:40:00,5.37301,5.37313,5.37173,5.37195,17000000.0
2007-09-12 10:41:00,5.37189,5.37369,5.37188,5.37369,15000000.0
2007-09-12 10:42:00,5.37324,5.37324,5.37156,5.37215,13000000.0
2007-09-12 10:43:00,5.37284,5.37358,5.37145,5.37278,15000000.0
2007-09-12 10:44:00,5.37066,5.37183,5.36944,5.37046,11000000.0
2007-09-12 10:45:00,5.36938,5.37246,5.36908,5.37034,17000000.0
2007-09-12 10:46:00,5.36982,5.37008,5.36881,5.36916,9000000.0
2007-09-12 10:47:00,5.36893,5.36959,5.36789,5.36906,9000000.0
2007-09-12 10:48:00,5.36918,5.36918,5.36777,5.36778,11000000.0
2007-09-12 10:49:00,5.36744,5.36857,5.36699,5.36807,11000000.0
2007-09-12 10:50:00,5.36692,5.36756,5.36575,5.366,16000000.0
2007-09-12 10:51:00,5.36674,5.36946,5.36535,5.36831,21000000.0
2007-09-12 10:52:00,5.36925,5.36932,5.36774,5.36841,8000000.0
2007-09-12 10:53:00,5.36813,5.36949,5.36768,5.36842,12000000.0
2007-09-12 10:54:00,5.3671,5.36854,5.36693,5.36693,16000000.0
2007-09-12 10:55:00,5.36849,5.3687,5.36707,5.36766,13000000.0
2007-09-12 10:56:00,5.36766,5.36818,5.36683,5.36814,16000000.0
2007-09-12 10:57:00,5.36818,5.3686,5.36765,5.3686,10000000.0
2007-09-12 10:58:00,5.36855,5.36855,5.36673,5.368,12000000.0
2007-09-12 10:59:00,5.3677,5.36815,5.36689,5.36723,11000000.0
2007-09-12 11:00:00,5.36791,5.36805,5.36636,5.36742,13000000.0
2007-09-12 11:01:00,5.36686,5.36863,5.36686,5.3686,9000000.0
2007-09-12 11:02:00,5.36809,5.36871,5.36741,5.3679,8000000.0
2007-09-12 11:03:00,5.36743,5.36872,5.36709,5.36774,10000000.0
2007-09-12 11:04:00,5.36815,5.36858,5.36652,5.36689,12000000.0
2007-09-12 11:05:00,5.36759,5.36862,5.36759,5.36862,11000000.0
2007-09-12 11:06:00,5.36763,5.36884,5.36745,5.36884,8000000.0
2007-09-12 11:07:00,5.36847,5.36847,5.36732,5.36839,14000000.0
2007-09-12 11:08:00,5.36774,5.36868,5.36699,5.36736,18000000.0
2007-09-12 11:09:00,5.36668,5.36789,5.36627,5.36707,15000000.0
2007-09-12 11:10:00,5.36831,5.36839,5.36697,5.36697,12000000.0
2007-09-12 11:11:00,5.36755,5.36787,5.36677,5.3672,11000000.0
2007-09-12 11:12:00,5.36811,5.36811,5.36661,5.36777,8000000.0
2007-09-12 11:13:00,5.36772,5.36773,5.36598,5.3673,15000000.0
2007-09-12 11:14:00,5.36681,5.36769,5.36634,5.36673,13000000.0
2007-09-12 11:15:00,5.36705,5.36779,5.36631,5.36779,20000000.0
2007-09-12 11:16:00,5.36635,5.36775,5.36635,5.3672,15000000.0
2007-09-12 11:17:00,5.36698,5.3678,5.36657,5.36664,18000000.0
2007-09-12 11:18:00,5.3681,5.36813,5.36782,5.36813,20000000.0
2007-09-12 11:19:00,5.36688,5.36756,5.36617,5.36671,13000000.0
2007-09-12 11:20:00,5.36711,5.36711,5.36497,5.36661,20000000.0
2007-09-12 11:21:00,5.36709,5.36733,5.36544,5.36704,18000000.0
2007-09-12 11:22:00,5.36573,5.3678,5.36573,5.36776,18000000.0
2007-09-12 11:23:00,5.36692,5.36787,5.36612,5.36777,13000000.0
2007-09-12 11:24:00,5.36787,5.36834,5.36721,5.36766,9000000.0
2007-09-12 11:25:00,5.36737,5.36775,5.36648,5.36742,8000000.0
2007-09-12 11:26:00,5.36699,5.36775,5.36653,5.36775,8000000.0
2007-09-12 11:27:00,5.3662,5.36753,5.36605,5.3672,7000000.0
2007-09-12 11:28:00,5.36681,5.36734,5.36549,5.36695,14000000.0
2007-09-12 11:29:00,5.36689,5.36689,5.36557,5.36687,16000000.0
2007-09-12 11:30:00,5.36557,5.36664,5.36557,5.36622,7000000.0
2007-09-12 11:31:00,5.36682,5.3671,5.36589,5.3667,15000000.0
2007-09-12 11:32:00,5.36663,5.3673,5.36576,5.36696,10000000.0
2007-09-12 11:33:00,5.36693,5.36693,5.3656,5.36594,8000000.0
2007-09-12 11:34:00,5.36535,5.3664,5.36494,5.36517,11000000.0
2007-09-12 11:35:00,5.3653,5.36604,5.36466,5.36493,15000000.0
2007-09-12 11:36:00,5.3656,5.36632,5.36432,5.36522,14000000.0
2007-09-12 11:37:00,5.36495,5.36636,5.36495,5.36636,11000000.0
2007-09-12 11:38:00,5.36575,5.36616,5.36504,5.36586,12000000.0
2007-09-12 11:39:00,5.36481,5.36607,5.36412,5.36434,13000000.0
2007-09-12 11:40:00,5.36411,5.36495,5.36378,5.36421,8000000.0
2007-09-12 11:41:00,5.36377,5.36547,5.36377,5.36479,13000000.0
2007-09-12 11:42:00,5.36514,5.36554,5.36448,5.36512,18000000.0
2007-09-12 11:43:00,5.36654,5.36709,5.3654,5.36583,13000000.0
2007-09-12 11:44:00,5.3665,5.3665,5.36516,5.36609,14000000.0
2007-09-12 11:45:00,5.3664,5.3664,5.36473,5.36484,12000000.0
2007-09-12 11:46:00,5.36559,5.36559,5.36376,5.36395,14000000.0
2007-09-12 11:47:00,5.36445,5.36507,5.36356,5.36477,15000000.0
2007-09-12 11:48:00,5.36482,5.3656,5.36436,5.3656,9000000.0
2007-09-12 11:49:00,5.36547,5.3658,5.36443,5.36566,14000000.0
2007-09-12 11:50:00,5.36614,5.36714,5.36492,5.36643,17000000.0
2007-09-12 11:51:00,5.36658,5.36701,5.36578,5.36701,15000000.0
2007-09-12 11:52:00,5.36694,5.36694,5.36551,5.36588,15000000.0
2007-09-12 11:53:00,5.36695,5.36747,5.36598,5.36614,14000000.0
2007-09-12 11:54:00,5.36698,5.36731,5.36624,5.36644,9000000.0
2007-09-12 11:55:00,5.36706,5.36715,5.36584,5.36584,11000000.0
2007-09-12 11:56:00,5.36763,5.36763,5.36609,5.36698,13000000.0
2007-09-12 11:57:00,5.36695,5.36695,5.36505,5.36635,13000000.0
2007-09-12 11:58:00,5.36571,5.36737,5.36571,5.36694,12000000.0
2007-09-12 11:59:00,5.36713,5.36713,5.36572,5.36667,12000000.0
2007-09-12 12:00:00,5.366,5.3666,5.3652,5.36657,12000000.0
2007-09-12 12:01:00,5.36519,5.36708,5.36519,5.36708,22000000.0
2007-09-12 12:02:00,5.36723,5.36723,5.36545,5.36653,10000000.0
2007-09-12 12:03:00,5.36582,5.36613,5.36493,5.36613,18000000.0
2007-09-12 12:04:00,5.36656,5.36656,5.36523,5.3657,12000000.0
2007-09-12 12:05:00,5.36487,5.36634,5.36487,5.36634,15000000.0
2007-09-12 12:06:00,5.36623,5.36623,5.36437,5.36482,14000000.0
2007-09-12 12:07:00,5.36482,5.36604,5.3642,5.36604,15000000.0
2007-09-12 12:08:00,5.36426,5.36576,5.36418,5.36474,19000000.0
2007-09-12 12:09:00,5.3656,5.3656,5.36396,5.36416,12000000.0
2007-09-12 12:10:00,5.36472,5.36537,5.36357,5.36357,23000000.0
2007-09-12 12:11:00,5.36546,5.36546,5.36453,5.36526,21000000.0
2007-09-12 12:12:00,5.36372,5.3653,5.36372,5.36435,9000000.0
2007-09-12 12:13:00,5.36508,5.36556,5.3642,5.3648,13000000.0
2007-09-12 12:14:00,5.36551,5.36552,5.36387,5.36518,15000000.0
2007-09-12 12:15:00,5.3657,5.3657,5.364,5.364,14000000.0
2007-09-12 12:16:00,5.36545,5.36583,5.36439,5.36439,16000000.0
2007-09-12 12:17:00,5.36554,5.36554,5.36431,5.36489,13000000.0
2007-09-12 12:18:00,5.36569,5.36569,5.36471,5.36542,9000000.0
2007-09-12 12:19:00,5.36588,5.36588,5.36413,5.36543,10000000.0
2007-09-12 12:20:00,5.3644,5.366,5.3644,5.36572,7000000.0
2007-09-12 12:21:00,5.36566,5.36566,5.36443,5.36443,13000000.0
2007-09-12 12:22:00,5.36581,5.36581,5.36508,5.36571,10000000.0
2007-09-12 12:23:00,5.36537,5.36556,5.36481,5.36481,10000000.0
2007-09-12 12:24:00,5.3658,5.36581,5.36415,5.36415,12000000.0
2007-09-12 12:25:00,5.36541,5.36573,5.36443,5.36571,12000000.0
2007-09-12 12:26:00,5.36601,5.36671,5.36468,5.36525,20000000.0
2007-09-12 12:27:00,5.36624,5.36661,5.36532,5.36659,12000000.0
2007-09-12 12:28:00,5.36669,5.36674,5.36508,5.36641,14000000.0
2007-09-12 12:29:00,5.36694,5.36694,5.36498,5.36514,10000000.0
2007-09-12 12:30:00,5.36589,5.36662,5.36489,5.36662,19000000.0
2007-09-12 12:31:00,5.3668,5.3668,5.36649,5.36673,11000000.0
2007-09-12 12:32:00,5.36609,5.36609,5.36429,5.36514,10000000.0
2007-09-12 12:33:00,5.36508,5.36508,5.36354,5.36473,15000000.0
2007-09-12 12:34:00,5.36476,5.36476,5.3634,5.3634,16000000.0
2007-09-12 12:35:00,5.36495,5.36495,5.36335,5.3639,10000000.0
2007-09-12 12:36:00,5.36434,5.36468,5.36358,5.36391,11000000.0
2007-09-12 12:37:00,5.3638,5.3638,5.36234,5.36234,10000000.0
2007-09-12 12:38:00,5.36333,5.36371,5.36219,5.36332,14000000.0
2007-09-12 12:39:00,5.36269,5.36433,5.36255,5.36296,14000000.0
2007-09-12 12:40:00,5.36394,5.36394,5.36312,5.36363,11000000.0
2007-09-12 12:41:00,5.36317,5.36409,5.3631,5.36363,12000000.0
2007-09-12 12:42:00,5.36409,5.36412,5.36278,5.36296,14000000.0
2007-09-12 12:43:00,5.36305,5.36344,5.36172,5.36307,15000000.0
2007-09-12 12:44:00,5.36105,5.36273,5.36098,5.36199,16000000.0
2007-09-12 12:45:00,5.36385,5.36385,5.36215,5.36215,10000000.0
2007-09-12 12:46:00,5.36282,5.36299,5.36177,5.36269,12000000.0
2007-09-12 12:47:00,5.36291,5.36371,5.36161,5.3627,13000000.0
2007-09-12 12:48:00,5.36308,5.36308,5.36046,5.36147,12000000.0
2007-09-12 12:49:00,5.36174,5.36279,5.35994,5.36279,14000000.0
2007-09-12 12:50:00,5.36233,5.36257,5.36131,5.36257,9000000.0
2007-09-12 12:51:00,5.36133,5.36215,5.36078,5.36203,10000000.0
2007-09-12 12:52:00,5.36227,5.36227,5.36108,5.36186,22000000.0
2007-09-12 12:53:00,5.36126,5.36225,5.36111,5.36225,14000000.0
2007-09-12 12:54:00,5.36164,5.36164,5.3599,5.36036,13000000.0
2007-09-12 12:55:00,5.36058,5.36181,5.36006,5.36133,21000000.0
2007-09-12 12:56:00,5.36171,5.36205,5.3607,5.36085,18000000.0
2007-09-12 12:57:00,5.36228,5.3623,5.36081,5.36139,7000000.0
2007-09-12 12:58:00,5.35998,5.3613,5.35998,5.36066,12000000.0
2007-09-12 12:59:00,5.36089,5.3618,5.3603,5.36096,18000000.0
2007-09-12 13:00:00,5.36168,5.36183,5.36046,5.36128,14000000.0
2007-09-12 13:01:00,5.36152,5.36239,5.36101,5.36228,11000000.0
2007-09-12 13:02:00,5.36196,5.36294,5.36112,5.36271,15000000.0
2007-09-12 13:03:00,5.36171,5.36383,5.36171,5.36383,15000000.0
2007-09-12 13:04:00,5.36311,5.36405,5.36251,5.36344,16000000.0
2007-09-12 13:05:00,5.3633,5.36343,5.36277,5.36277,9000000.0
2007-09-12 13:06:00,5.3622,5.36432,5.36213,5.36254,13000000.0
2007-09-12 13:07:00,5.36294,5.36312,5.36173,5.36312,13000000.0
2007-09-12 13:08:00,5.36303,5.36303,5.3614,5.3614,10000000.0
2007-09-12 13:09:00,5.36201,5.36236,5.36091,5.36159,15000000.0
2007-09-12 13:10:00,5.36117,5.36171,5.35928,5.35928,12000000.0
2007-09-12 13:11:00,5.36099,5.36099,5.35992,5.36017,12000000.0
2007-09-12 13:12:00,5.36068,5.36093,5.35827,5.36009,12000000.0
2007-09-12 13:13:00,5.36023,5.36023,5.35804,5.35883,11000000.0
2007-09-12 13:14:00,5.35711,5.35846,5.35681,5.35788,9000000.0
2007-09-12 13:15:00,5.357,5.35836,5.357,5.35829,15000000.0
2007-09-12 13:16:00,5.35701,5.35834,5.35606,5.35606,15000000.0
2007-09-12 13:17:00,5.35822,5.35862,5.35698,5.35797,17000000.0
2007-09-12 13:18:00,5.35756,5.35883,5.35725,5.35845,15000000.0
2007-09-12 13:19:00,5.35826,5.35974,5.3565,5.35698,15000000.0
2007-09-12 13:20:00,5.35748,5.35821,5.35655,5.35772,19000000.0
2007-09-12 13:21:00,5.35801,5.35801,5.35628,5.35638,10000000.0
2007-09-12 13:22:00,5.35528,5.35673,5.35517,5.35636,8000000.0
2007-09-12 13:23:00,5.3564,5.35725,5.35534,5.35534,15000000.0
2007-09-12 13:24:00,5.35645,5.35672,5.35528,5.35672,11000000.0
2007-09-12 13:25:00,5.35677,5.35839,5.35652,5.35839,9000000.0
2007-09-12 13:26:00,5.35844,5.35865,5.35713,5.35865,8000000.0
2007-09-12 13:27:00,5.35783,5.35783,5.35639,5.35671,15000000.0
2007-09-12 13:28:00,5.35807,5.35813,5.35789,5.35813,17000000.0
2007-09-12 13:29:00,5.35709,5.35758,5.35572,5.35662,11000000.0
2007-09-12 13:30:00,5.35636,5.35722,5.35539,5.35674,21000000.0
2007-09-12 13:31:00,5.35801,5.35801,5.35617,5.35657,11000000.0
2007-09-12 13:32:00,5.3568,5.3568,5.35519,5.35558,10000000.0
2007-09-12 13:33:00,5.35636,5.35695,5.3554,5.35695,8000000.0
2007-09-12 13:34:00,5.35606,5.3569,5.35511,5.35625,15000000.0
2007-09-12 13:35:00,5.35664,5.35745,5.3556,5.35745,13000000.0
2007-09-12 13:36:00,5.35615,5.35767,5.35615,5.35709,11000000.0
2007-09-12 13:37:00,5.35632,5.35699,5.35615,5.35658,8000000.0
2007-09-12 13:38:00,5.35751,5.35751,5.35612,5.35719,13000000.0
2007-09-12 13:39:00,5.35794,5.35816,5.35709,5.35809,7000000.0
2007-09-12 13:40:00,5.35886,5.35939,5.35788,5.35874,12000000.0
2007-09-12 13:41:00,5.35959,5.35968,5.35843,5.35882,15000000.0
2007-09-12 13:42:00,5.35867,5.35998,5.35841,5.35998,22000000.0
2007-09-12 13:43:00,5.35869,5.36011,5.35869,5.35981,13000000.0
2007-09-12 13:44:00,5.35978,5.3601,5.35859,5.35938,14000000.0
2007-09-12 13:45:00,5.35939,5.36007,5.35874,5.35943,7000000.0
2007-09-12 13:46:00,5.35944,5.36036,5.35911,5.36036,11000000.0
2007-09-12 13:47:00,5.36019,5.36082,5.35887,5.36082,11000000.0
2007-09-12 13:48:00,5.35906,5.36098,5.35804,5.35932,14000000.0
2007-09-12 13:49:00,5.35724,5.35943,5.35724,5.35775,13000000.0
2007-09-12 13:50:00,5.35735,5.35888,5.35735,5.35862,12000000.0
2007-09-12 13:51:00,5.35848,5.35848,5.357,5.35731,11000000.0
2007-09-12 13:52:00,5.3577,5.3577,5.35644,5.35685,9000000.0
2007-09-12 13:53:00,5.35673,5.35713,5.35557,5.35713,11000000.0
2007-09-12 13:54:00,5.35682,5.35682,5.35553,5.35648,17000000.0
2007-09-12 13:55:00,5.35707,5.358,5.35641,5.35696,22000000.0
2007-09-12 13:56:00,5.35784,5.35836,5.35641,5.35749,13000000.0
2007-09-12 13:57:00,5.3571,5.35774,5.35678,5.35702,19000000.0
2007-09-12 13:58:00,5.35682,5.35819,5.35644,5.35714,11000000.0
2007-09-12 13:59:00,5.35766,5.35766,5.3567,5.3567,7000000.0
2007-09-12 14:00:00,5.35801,5.3583,5.35723,5.3583,9000000.0
2007-09-12 14:01:00,5.3593,5.35955,5.35823,5.35899,7000000.0
2007-09-12 14:02:00,5.35888,5.35969,5.3583,5.35928,13000000.0
2007-09-12 14:03:00,5.35777,5.35866,5.35604,5.35684,17000000.0
2007-09-12 14:04:00,5.35743,5.35885,5.35687,5.35791,13000000.0
2007-09-12 14:05:00,5.35787,5.35845,5.35724,5.35802,8000000.0
2007-09-12 14:06:00,5.3578,5.35847,5.3569,5.35756,10000000.0
2007-09-12 14:07:00,5.35798,5.35888,5.35781,5.35888,10000000.0
2007-09-12 14:08:00,5.35922,5.35939,5.35768,5.35809,14000000.0
2007-09-12 14:09:00,5.3589,5.3589,5.35716,5.3574,16000000.0
2007-09-12 14:10:00,5.35746,5.35797,5.35686,5.35725,12000000.0
2007-09-12 14:11:00,5.35782,5.35784,5.35663,5.35686,14000000.0
2007-09-12 14:12:00,5.35659,5.35822,5.35622,5.35709,13000000.0
2007-09-12 14:13:00,5.35677,5.35721,5.3555,5.35555,11000000.0
2007-09-12 14:14:00,5.35535,5.3579,5.35535,5.3579,14000000.0
2007-09-12 14:15:00,5.35625,5.35826,5.35625,5.35826,11000000.0
2007-09-12 14:16:00,5.35736,5.35792,5.35673,5.35744,11000000.0
2007-09-12 14:17:00,5.35731,5.35838,5.35655,5.35748,14000000.0
2007-09-12 14:18:00,5.35869,5.3588,5.35689,5.35872,11000000.0
2007-09-12 14:19:00,5.35829,5.35909,5.35788,5.35805,8000000.0
2007-09-12 14:20:00,5.35785,5.35924,5.35784,5.35902,10000000.0
2007-09-12 14:21:00,5.35888,5.36075,5.35826,5.35958,14000000.0
2007-09-12 14:22:00,5.35908,5.36025,5.35842,5.35877,17000000.0
2007-09-12 14:23:00,5.35996,5.35996,5.35865,5.35968,8000000.0
2007-09-12 14:24:00,5.35962,5.36,5.3581,5.3581,16000000.0
2007-09-12 14:25:00,5.35983,5.35996,5.35883,5.35883,11000000.0
2007-09-12 14:26:00,5.3592,5.3595,5.35799,5.35897,14000000.0
2007-09-12 14:27:00,5.35839,5.35941,5.3577,5.35941,8000000.0
2007-09-12 14:28:00,5.35957,5.35957,5.35804,5.35804,11000000.0
2007-09-12 14:29:00,5.3584,5.3584,5.35708,5.35708,11000000.0
2007-09-12 14:30:00,5.35678,5.35763,5.35648,5.35694,14000000.0
2007-09-12 14:31:00,5.35789,5.35821,5.35659,5.3571,15000000.0
2007-09-12 14:32:00,5.35822,5.35828,5.35667,5.35691,9000000.0
2007-09-12 14:33:00,5.35642,5.3578,5.35642,5.3578,12000000.0
2007-09-12 14:34:00,5.35785,5.35785,5.35656,5.35681,12000000.0
2007-09-12 14:35:00,5.35638,5.35914,5.35606,5.35914,18000000.0
2007-09-12 14:36:00,5.35816,5.3588,5.35729,5.3588,12000000.0
2007-09-12 14:37:00,5.35788,5.35852,5.35723,5.35748,12000000.0
2007-09-12 14:38:00,5.35827,5.35843,5.35713,5.35786,24000000.0
2007-09-12 14:39:00,5.35856,5.35932,5.35755,5.35932,12000000.0
2007-09-12 14:40:00,5.35822,5.35937,5.35789,5.35858,15000000.0
2007-09-12 14:41:00,5.35819,5.35878,5.35653,5.35872,17000000.0
2007-09-12 14:42:00,5.35822,5.35828,5.35646,5.35661,15000000.0
2007-09-12 14:43:00,5.35754,5.35778,5.35675,5.35706,9000000.0
2007-09-12 14:44:00,5.35654,5.35845,5.35632,5.35845,7000000.0
2007-09-12 14:45:00,5.35712,5.35971,5.35712,5.35971,17000000.0
2007-09-12 14:46:00,5.35902,5.35955,5.35802,5.35886,14000000.0
2007-09-12 14:47:00,5.35796,5.35933,5.35789,5.3592,16000000.0
2007-09-12 14:48:00,5.35988,5.36019,5.35873,5.35875,12000000.0
2007-09-12 14:49:00,5.35983,5.36037,5.35842,5.35921,20000000.0
2007-09-12 14:50:00,5.35988,5.35998,5.35888,5.35944,12000000.0
2007-09-12 14:51:00,5.36025,5.36055,5.35861,5.35885,12000000.0
2007-09-12 14:52:00,5.36025,5.36038,5.35878,5.36038,22000000.0
2007-09-12 14:53:00,5.36038,5.36056,5.35837,5.35893,17000000.0
2007-09-12 14:54:00,5.35903,5.35991,5.35746,5.35827,14000000.0
2007-09-12 14:55:00,5.35706,5.35878,5.35646,5.35707,20000000.0
2007-09-12 14:56:00,5.35748,5.35819,5.35638,5.35693,22000000.0
2007-09-12 14:57:00,5.3581,5.3581,5.35689,5.35689,10000000.0
2007-09-12 14:58:00,5.3587,5.3587,5.35667,5.35815,17000000.0
2007-09-12 14:59:00,5.35689,5.35859,5.35689,5.35752,12000000.0
2007-09-12 15:00:00,5.35849,5.35849,5.35584,5.35776,14000000.0
2007-09-12 15:01:00,5.35833,5.35881,5.35648,5.35648,16000000.0
2007-09-12 15:02:00,5.3586,5.3586,5.35675,5.35791,13000000.0
2007-09-12 15:03:00,5.35788,5.35808,5.3562,5.35626,7000000.0
2007-09-12 15:04:00,5.35634,5.35793,5.35634,5.35793,12000000.0
2007-09-12 15:05:00,5.35848,5.35848,5.35683,5.35711,20000000.0
2007-09-12 15:06:00,5.35856,5.35856,5.35717,5.35717,9000000.0
2007-09-12 15:07:00,5.35858,5.35862,5.35764,5.35831,9000000.0
2007-09-12 15:08:00,5.35818,5.35846,5.35706,5.35807,14000000.0
2007-09-12 15:09:00,5.35848,5.35883,5.35708,5.35789,14000000.0
2007-09-12 15:10:00,5.3585,5.35924,5.35748,5.35912,15000000.0
2007-09-12 15:11:00,5.35864,5.35998,5.35814,5.35981,10000000.0
2007-09-12 15:12:00,5.36094,5.36102,5.35967,5.36102,10000000.0
2007-09-12 15:13:00,5.36056,5.36196,5.3602,5.36196,20000000.0
2007-09-12 15:14:00,5.36191,5.36191,5.36067,5.36067,10000000.0
2007-09-12 15:15:00,5.36139,5.36139,5.35985,5.36006,13000000.0
2007-09-12 15:16:00,5.36036,5.36074,5.35962,5.35992,11000000.0
2007-09-12 15:17:00,5.36037,5.36143,5.35947,5.36075,17000000.0
2007-09-12 15:18:00,5.36003,5.36132,5.35982,5.36002,11000000.0
2007-09-12 15:19:00,5.36149,5.36183,5.36039,5.36183,18000000.0
2007-09-12 15:20:00,5.36096,5.36205,5.36001,5.36144,14000000.0
2007-09-12 15:21:00,5.36163,5.36163,5.35992,5.36116,15000000.0
2007-09-12 15:22:00,5.36164,5.36178,5.36041,5.36108,8000000.0
2007-09-12 15:23:00,5.35955,5.36128,5.35955,5.36046,15000000.0
2007-09-12 15:24:00,5.36109,5.36215,5.36058,5.36215,12000000.0
2007-09-12 15:25:00,5.36302,5.36305,5.36134,5.36256,12000000.0
2007-09-12 15:26:00,5.3628,5.36312,5.36179,5.36179,15000000.0
2007-09-12 15:27:00,5.36251,5.36326,5.36142,5.363,12000000.0
2007-09-12 15:28:00,5.36353,5.36353,5.36189,5.36189,12000000.0
2007-09-12 15:29:00,5.36227,5.36311,5.36164,5.36311,10000000.0
2007-09-12 15:30:00,5.36176,5.36329,5.36163,5.36241,12000000.0
2007-09-12 15:31:00,5.36204,5.36395,5.36204,5.36395,19000000.0
2007-09-12 15:32:00,5.36391,5.3642,5.36284,5.3642,7000000.0
2007-09-12 15:33:00,5.36403,5.3642,5.36296,5.36331,7000000.0
2007-09-12 15:34:00,5.36315,5.36339,5.36191,5.36328,12000000.0
2007-09-12 15:35:00,5.36221,5.36235,5.36099,5.36118,17000000.0
2007-09-12 15:36:00,5.36189,5.36263,5.36144,5.36144,11000000.0
2007-09-12 15:37:00,5.36172,5.36248,5.36038,5.36191,14000000.0
2007-09-12 15:38:00,5.36067,5.36151,5.36026,5.36146,20000000.0
2007-09-12 15:39:00,5.36149,5.36149,5.36013,5.36111,8000000.0
2007-09-12 15:40:00,5.36058,5.36114,5.36016,5.36016,11000000.0
2007-09-12 15:41:00,5.36165,5.36246,5.36105,5.36228,10000000.0
2007-09-12 15:42:00,5.36097,5.36296,5.36097,5.36256,13000000.0
2007-09-12 15:43:00,5.3623,5.36315,5.36133,5.362,14000000.0
2007-09-12 15:44:00,5.36214,5.36238,5.3606,5.36137,8000000.0
2007-09-12 15:45:00,5.362,5.36283,5.36114,5.36283,10000000.0
2007-09-12 15:46:00,5.36182,5.36323,5.36158,5.36159,12000000.0
2007-09-12 15:47:00,5.36172,5.36281,5.36115,5.36134,18000000.0
2007-09-12 15:48:00,5.36139,5.36317,5.36108,5.36262,9000000.0
2007-09-12 15:49:00,5.36217,5.36217,5.36063,5.36063,14000000.0
2007-09-12 15:50:00,5.36273,5.36322,5.3611,5.36313,18000000.0
2007-09-12 15:51:00,5.36351,5.36351,5.36145,5.36342,8000000.0
2007-09-12 15:52:00,5.36296,5.36296,5.36133,5.36133,11000000.0
2007-09-12 15:53:00,5.36247,5.36282,5.36143,5.36282,15000000.0
2007-09-12 15:54:00,5.36217,5.3627,5.36139,5.36176,9000000.0
2007-09-12 15:55:00,5.36143,5.36289,5.36143,5.36177,9000000.0
2007-09-12 15:56:00,5.36213,5.36232,5.36131,5.36194,11000000.0
2007-09-12 15:57:00,5.36224,5.3628,5.36107,5.36268,15000000.0
2007-09-12 15:58:00,5.36242,5.36273,5.36096,5.36246,13000000.0
2007-09-12 15:59:00,5.36118,5.36191,5.36088,5.36127,15000000.0
2007-09-12 16:00:00,5.36164,5.3617,5.36003,5.36035,11000000.0
2007-09-12 16:01:00,5.3621,5.3621,5.36073,5.36151,14000000.0
2007-09-12 16:02:00,5.36059,5.36155,5.36029,5.36146,11000000.0
2007-09-12 16:03:00,5.36139,5.36139,5.36056,5.36119,8000000.0
2007-09-12 16:04:00,5.36177,5.36186,5.36022,5.36064,8000000.0
2007-09-12 16:05:00,5.36053,5.36224,5.36032,5.36153,8000000.0
2007-09-12 16:06:00,5.36148,5.36197,5.36026,5.36124,16000000.0
2007-09-12 16:07:00,5.36126,5.36186,5.36062,5.36186,18000000.0
2007-09-12 16:08:00,5.36067,5.36338,5.36067,5.36336,14000000.0
2007-09-12 16:09:00,5.36429,5.3652,5.36341,5.36406,12000000.0
2007-09-12 16:10:00,5.36468,5.36476,5.36398,5.36453,10000000.0
2007-09-12 16:11:00,5.36384,5.36407,5.36235,5.36393,13000000.0
2007-09-12 16:12:00,5.36349,5.36386,5.36214,5.36386,16000000.0
2007-09-12 16:13:00,5.364,5.3643,5.36332,5.36381,7000000.0
2007-09-12 16:14:00,5.36475,5.36475,5.36278,5.36453,16000000.0
2007-09-12 16:15:00,5.36399,5.36455,5.3627,5.3636,15000000.0
2007-09-12 16:16:00,5.36385,5.36407,5.36214,5.36219,17000000.0
2007-09-12 16:17:00,5.36277,5.36317,5.36179,5.36258,10000000.0
2007-09-12 16:18:00,5.36247,5.3627,5.36122,5.3627,10000000.0
2007-09-12 16:19:00,5.36218,5.36278,5.36166,5.36176,12000000.0
2007-09-12 16:20:00,5.36289,5.36319,5.36148,5.36204,11000000.0
2007-09-12 16:21:00,5.36241,5.36255,5.36114,5.36151,8000000.0
2007-09-12 16:22:00,5.36181,5.36309,5.36086,5.3616,16000000.0
2007-09-12 16:23:00,5.36163,5.36222,5.36076,5.36098,11000000.0
2007-09-12 16:24:00,5.36223,5.36223,5.36088,5.36185,14000000.0
2007-09-12 16:25:00,5.36166,5.36257,5.36095,5.36175,13000000.0
2007-09-12 16:26:00,5.36102,5.36235,5.36102,5.36116,16000000.0
2007-09-12 16:27:00,5.36178,5.36252,5.36074,5.3618,20000000.0
2007-09-12 16:28:00,5.36168,5.36199,5.36037,5.36191,12000000.0
2007-09-12 16:29:00,5.36166,5.36189,5.36085,5.36128,13000000.0
2007-09-12 16:30:00,5.36164,5.3623,5.36102,5.3621,17000000.0
2007-09-12 16:31:00,5.36157,5.36157,5.35973,5.35995,13000000.0
2007-09-12 16:32:00,5.35979,5.36047,5.35903,5.36047,10000000.0
2007-09-12 16:33:00,5.36068,5.36068,5.35742,5.3582,15000000.0
2007-09-12 16:34:00,5.35743,5.35821,5.35735,5.35802,9000000.0
2007-09-12 16:35:00,5.35799,5.35926,5.35792,5.35806,18000000.0
2007-09-12 16:36:00,5.35791,5.35939,5.35782,5.35873,8000000.0
2007-09-12 16:37:00,5.35978,5.35978,5.35856,5.35926,22000000.0
2007-09-12 16:38:00,5.35907,5.35919,5.35761,5.35906,14000000.0
2007-09-12 16:39:00,5.35901,5.35901,5.35747,5.35859,14000000.0
2007-09-12 16:40:00,5.35845,5.35845,5.35664,5.357,17000000.0
2007-09-12 16:41:00,5.35563,5.35628,5.35471,5.35602,9000000.0
2007-09-12 16:42:00,5.35457,5.3558,5.35373,5.35526,13000000.0
2007-09-12 16:43:00,5.35601,5.35689,5.35474,5.35592,13000000.0
2007-09-12 16:44:00,5.35568,5.35702,5.35533,5.35702,11000000.0
2007-09-12 16:45:00,5.35711,5.35721,5.35524,5.35627,18000000.0
2007-09-12 16:46:00,5.35683,5.35724,5.356,5.35661,11000000.0
2007-09-12 16:47:00,5.35709,5.35818,5.35619,5.35803,15000000.0
2007-09-12 16:48:00,5.35841,5.35869,5.35758,5.35845,7000000.0
2007-09-12 16:49:00,5.35813,5.35877,5.35685,5.35792,16000000.0
2007-09-12 16:50:00,5.35787,5.35812,5.35729,5.35729,9000000.0
2007-09-12 16:51:00,5.35883,5.35902,5.35669,5.35872,22000000.0
2007-09-12 16:52:00,5.35923,5.36013,5.35812,5.36013,11000000.0
2007-09-12 16:53:00,5.35968,5.35968,5.35769,5.35835,12000000.0
2007-09-12 16:54:00,5.35942,5.35942,5.35755,5.35861,17000000.0
2007-09-12 16:55:00,5.35848,5.35848,5.35701,5.35701,15000000.0
2007-09-12 16:56:00,5.35806,5.35871,5.35748,5.35749,11000000.0
2007-09-12 16:57:00,5.35879,5.35905,5.35783,5.35905,8000000.0
2007-09-12 16:58:00,5.35912,5.35912,5.3575,5.35912,12000000.0
2007-09-12 16:59:00,5.35798,5.35869,5.35659,5.35659,15000000.0
2007-09-12 17:00:00,5.35718,5.3574,5.35583,5.35616,10000000.0
2007-09-12 17:01:00,5.35681,5.35714,5.35596,5.35714,10000000.0
2007-09-12 17:02:00,5.35688,5.35688,5.35543,5.35602,8000000.0
2007-09-12 17:03:00,5.35477,5.35689,5.35477,5.3563,11000000.0
2007-09-12 17:04:00,5.35438,5.35635,5.35438,5.35586,10000000.0
2007-09-12 17:05:00,5.35641,5.35709,5.35558,5.35682,18000000.0
2007-09-12 17:06:00,5.35657,5.35664,5.35558,5.35664,9000000.0
2007-09-12 17:07:00,5.35574,5.35738,5.35574,5.35721,20000000.0
2007-09-12 17:08:00,5.3568,5.35717,5.35561,5.35561,11000000.0
2007-09-12 17:09:00,5.35595,5.35678,5.3555,5.3555,14000000.0
2007-09-12 17:10:00,5.35583,5.35703,5.35506,5.35593,10000000.0
2007-09-12 17:11:00,5.35479,5.35587,5.35441,5.35505,12000000.0
2007-09-12 17:12:00,5.35662,5.35674,5.35523,5.35591,7000000.0
2007-09-12 17:13:00,5.35431,5.35584,5.35424,5.35584,13000000.0
2007-09-12 17:14:00,5.35407,5.35538,5.3533,5.3552,13000000.0
2007-09-12 17:15:00,5.35371,5.35549,5.35371,5.35549,12000000.0
2007-09-12 17:16:00,5.35389,5.35559,5.35389,5.35498,13000000.0
2007-09-12 17:17:00,5.35597,5.356,5.35496,5.356,12000000.0
2007-09-12 17:18:00,5.35468,5.35572,5.35403,5.3549,15000000.0
2007-09-12 17:19:00,5.35672,5.35779,5.3561,5.35779,10000000.0
2007-09-12 17:20:00,5.35791,5.3589,5.35668,5.35749,13000000.0
2007-09-12 17:21:00,5.3563,5.35798,5.3563,5.35774,17000000.0
2007-09-12 17:22:00,5.35641,5.35836,5.35641,5.35709,15000000.0
2007-09-12 17:23:00,5.35689,5.3571,5.35601,5.35658,10000000.0
2007-09-12 17:24:00,5.35682,5.35733,5.35597,5.3573,17000000.0
2007-09-12 17:25:00,5.35751,5.35751,5.3566,5.35687,11000000.0
2007-09-12 17:26:00,5.35652,5.3577,5.35652,5.3577,12000000.0
2007-09-12 17:27:00,5.35786,5.35826,5.35647,5.35647,9000000.0
2007-09-12 17:28:00,5.35806,5.35873,5.35623,5.35758,16000000.0
2007-09-12 17:29:00,5.35599,5.35654,5.35349,5.35349,9000000.0
2007-09-12 17:30:00,5.35334,5.35427,5.35251,5.35254,11000000.0
2007-09-12 17:31:00,5.35322,5.35508,5.35077,5.35508,13000000.0
2007-09-12 17:32:00,5.35447,5.35447,5.35224,5.35345,13000000.0
2007-09-12 17:33:00,5.35445,5.35533,5.35261,5.35533,11000000.0
2007-09-12 17:34:00,5.35541,5.35581,5.35296,5.35296,12000000.0
2007-09-12 17:35:00,5.35461,5.35523,5.35326,5.35432,13000000.0
2007-09-12 17:36:00,5.35325,5.35495,5.35325,5.35325,14000000.0
2007-09-12 17:37:00,5.35473,5.35603,5.35473,5.35561,10000000.0
2007-09-12 17:38:00,5.35523,5.35593,5.35441,5.35593,7000000.0
2007-09-12 17:39:00,5.35547,5.35625,5.35431,5.35535,16000000.0
2007-09-12 17:40:00,5.35492,5.35665,5.35485,5.35583,17000000.0
2007-09-12 17:41:00,5.35515,5.35726,5.35515,5.35726,16000000.0
2007-09-12 17:42:00,5.3565,5.3565,5.35261,5.355,16000000.0
2007-09-12 17:43:00,5.35502,5.3554,5.35326,5.35434,17000000.0
2007-09-12 17:44:00,5.3543,5.3543,5.35351,5.35368,8000000.0
2007-09-12 17:45:00,5.35398,5.35557,5.35365,5.35455,11000000.0
2007-09-12 17:46:00,5.35402,5.35554,5.35382,5.35554,9000000.0
2007-09-12 17:47:00,5.35436,5.35503,5.35335,5.3542,19000000.0
2007-09-12 17:48:00,5.35422,5.35422,5.35274,5.35327,16000000.0
2007-09-12 17:49:00,5.35339,5.35339,5.35146,5.35236,15000000.0
2007-09-12 17:50:00,5.35336,5.35367,5.35223,5.35327,11000000.0
2007-09-12 17:51:00,5.35282,5.35314,5.35157,5.3521,9000000.0
2007-09-12 17:52:00,5.35248,5.35315,5.35157,5.35315,11000000.0
2007-09-12 17:53:00,5.3523,5.35258,5.35103,5.35248,9000000.0
2007-09-12 17:54:00,5.35093,5.35093,5.34754,5.34944,10000000.0
2007-09-12 17:55:00,5.3514,5.35204,5.34997,5.35151,10000000.0
2007-09-12 17:56:00,5.35046,5.35184,5.34995,5.35065,16000000.0
2007-09-12 17:57:00,5.34958,5.35178,5.34958,5.35113,14000000.0
2007-09-12 17:58:00,5.3505,5.35103,5.3489,5.34928,24000000.0
2007-09-12 17:59:00,5.35011,5.35122,5.34869,5.35122,11000000.0
2007-09-12 18:00:00,5.35015,5.35159,5.34978,5.35144,10000000.0
2007-09-12 18:01:00,5.35059,5.35087,5.34845,5.34904,14000000.0
2007-09-12 18:02:00,5.35053,5.35063,5.34899,5.35041,12000000.0
2007-09-12 18:03:00,5.34972,5.34972,5.34589,5.34708,17000000.0
2007-09-12 18:04:00,5.34727,5.34756,5.34614,5.34749,15000000.0
2007-09-12 18:05:00,5.34737,5.34767,5.34596,5.34671,15000000.0
2007-09-12 18:06:00,5.34787,5.34854,5.34695,5.3479,15000000.0
2007-09-12 18:07:00,5.34868,5.34936,5.3471,5.34816,16000000.0
2007-09-12 18:08:00,5.34888,5.34929,5.34775,5.34794,16000000.0
2007-09-12 18:09:00,5.34812,5.34892,5.3476,5.34872,12000000.0
2007-09-12 18:10:00,5.34887,5.34911,5.34733,5.34911,17000000.0
2007-09-12 18:11:00,5.34941,5.34941,5.34702,5.34891,16000000.0
2007-09-12 18:12:00,5.34927,5.34936,5.34764,5.34897,13000000.0
2007-09-12 18:13:00,5.3482,5.34826,5.34662,5.34826,17000000.0
2007-09-12 18:14:00,5.34795,5.34853,5.34652,5.34849,13000000.0
2007-09-12 18:15:00,5.34786,5.34841,5.34632,5.34787,13000000.0
2007-09-12 18:16:00,5.3485,5.34905,5.34728,5.34728,15000000.0
2007-09-12 18:17:00,5.34933,5.34933,5.34715,5.34807,16000000.0
2007-09-12 18:18:00,5.34795,5.34948,5.34762,5.34948,18000000.0
2007-09-12 18:19:00,5.34946,5.34965,5.3484,5.34899,12000000.0
2007-09-12 18:20:00,5.34994,5.3504,5.34896,5.34924,16000000.0
2007-09-12 18:21:00,5.34907,5.34907,5.34714,5.34834,19000000.0
2007-09-12 18:22:00,5.34762,5.34889,5.34743,5.34845,20000000.0
2007-09-12 18:23:00,5.34942,5.35,5.34845,5.34919,16000000.0
2007-09-12 18:24:00,5.35015,5.35015,5.34849,5.34975,14000000.0
2007-09-12 18:25:00,5.34941,5.35001,5.34829,5.34839,18000000.0
2007-09-12 18:26:00,5.34976,5.35002,5.34827,5.34827,9000000.0
2007-09-12 18:27:00,5.34874,5.3492,5.34801,5.34896,16000000.0
2007-09-12 18:28:00,5.34964,5.34979,5.34807,5.34936,11000000.0
2007-09-12 18:29:00,5.34933,5.35048,5.34868,5.34982,15000000.0
2007-09-12 18:30:00,5.3492,5.35072,5.34897,5.35068,14000000.0
2007-09-12 18:31:00,5.34899,5.3503,5.34899,5.34926,19000000.0
2007-09-12 18:32:00,5.35109,5.35109,5.34949,5.35031,13000000.0
2007-09-12 18:33:00,5.3504,5.3504,5.34882,5.34999,13000000.0
2007-09-12 18:34:00,5.35029,5.35101,5.34951,5.35101,9000000.0
2007-09-12 18:35:00,5.3504,5.35138,5.34935,5.34935,14000000.0
2007-09-12 18:36:00,5.35088,5.35141,5.34939,5.34963,12000000.0
2007-09-12 18:37:00,5.35074,5.35104,5.34982,5.35063,13000000.0
2007-09-12 18:38:00,5.35054,5.35141,5.34999,5.35135,17000000.0
2007-09-12 18:39:00,5.35136,5.35136,5.34933,5.34933,18000000.0
2007-09-12 18:40:00,5.34989,5.35091,5.34971,5.3499,14000000.0
2007-09-12 18:41:00,5.35122,5.35122,5.34943,5.35039,18000000.0
2007-09-12 18:42:00,5.35037,5.35145,5.34997,5.35145,14000000.0
2007-09-12 18:43:00,5.35029,5.35136,5.35005,5.3506,14000000.0
2007-09-12 18:44:00,5.35005,5.35154,5.35005,5.3515,12000000.0
2007-09-12 18:45:00,5.35006,5.35144,5.35006,5.35144,17000000.0
2007-09-12 18:46:00,5.35159,5.35159,5.34988,5.35097,15000000.0
2007-09-12 18:47:00,5.34926,5.35099,5.34926,5.35053,16000000.0
2007-09-12 18:48:00,5.35035,5.35101,5.3498,5.35101,11000000.0
2007-09-12 18:49:00,5.34993,5.3508,5.34983,5.34983,8000000.0
2007-09-12 18:50:00,5.35091,5.35123,5.35009,5.35034,16000000.0
2007-09-12 18:51:00,5.35077,5.35161,5.35018,5.35161,19000000.0
2007-09-12 18:52:00,5.35159,5.35173,5.34982,5.35054,10000000.0
2007-09-12 18:53:00,5.35043,5.35099,5.35019,5.35093,10000000.0
2007-09-12 18:54:00,5.35123,5.35129,5.34987,5.35112,11000000.0
2007-09-12 18:55:00,5.3507,5.35125,5.35048,5.35067,8000000.0
2007-09-12 18:56:00,5.35054,5.35137,5.34985,5.35072,16000000.0
2007-09-12 18:57:00,5.35182,5.35182,5.35028,5.35105,8000000.0
2007-09-12 18:58:00,5.35124,5.35195,5.35079,5.35185,13000000.0
2007-09-12 18:59:00,5.35155,5.35198,5.35054,5.35083,17000000.0
2007-09-12 19:00:00,5.35093,5.35215,5.35068,5.3513,13000000.0
2007-09-12 19:01:00,5.3518,5.35311,5.3513,5.35149,12000000.0
2007-09-12 19:02:00,5.35257,5.35374,5.35221,5.35358,16000000.0
2007-09-12 19:03:00,5.35256,5.35323,5.35161,5.35197,17000000.0
2007-09-12 19:04:00,5.35311,5.35311,5.35177,5.35216,12000000.0
2007-09-12 19:05:00,5.35226,5.35314,5.35187,5.35293,17000000.0
2007-09-12 19:06:00,5.35397,5.35405,5.35255,5.35265,7000000.0
2007-09-12 19:07:00,5.35339,5.35386,5.352,5.352,20000000.0
2007-09-12 19:08:00,5.35297,5.35346,5.35231,5.35248,21000000.0
2007-09-12 19:09:00,5.353,5.35356,5.35243,5.35313,16000000.0
2007-09-12 19:10:00,5.35405,5.35453,5.35299,5.35408,14000000.0
2007-09-12 19:11:00,5.35373,5.35461,5.35318,5.35451,12000000.0
2007-09-12 19:12:00,5.35368,5.35463,5.35297,5.35364,18000000.0
2007-09-12 19:13:00,5.35279,5.35387,5.35179,5.35179,14000000.0
2007-09-12 19:14:00,5.3531,5.35327,5.35193,5.3531,18000000.0
2007-09-12 19:15:00,5.35215,5.35291,5.352,5.35291,9000000.0
2007-09-12 19:16:00,5.35222,5.35315,5.35181,5.35274,12000000.0
2007-09-12 19:17:00,5.35267,5.35267,5.35156,5.35215,14000000.0
2007-09-12 19:18:00,5.35257,5.35315,5.35144,5.35268,16000000.0
2007-09-12 19:19:00,5.35238,5.35309,5.35238,5.35303,7000000.0
2007-09-12 19:20:00,5.35269,5.35335,5.35166,5.35261,8000000.0
2007-09-12 19:21:00,5.35117,5.35208,5.35018,5.35164,18000000.0
2007-09-12 19:22:00,5.3523,5.3524,5.35086,5.35133,9000000.0
2007-09-12 19:23:00,5.35101,5.35234,5.35101,5.35208,10000000.0
2007-09-12 19:24:00,5.35208,5.35212,5.35107,5.35127,11000000.0
2007-09-12 19:25:00,5.35068,5.35152,5.35019,5.3507,17000000.0
2007-09-12 19:26:00,5.3515,5.35164,5.34964,5.35071,11000000.0
2007-09-12 19:27:00,5.34992,5.35133,5.34992,5.3505,13000000.0
2007-09-12 19:28:00,5.35169,5.35169,5.34997,5.3503,10000000.0
2007-09-12 19:29:00,5.3507,5.35115,5.34968,5.35055,11000000.0
2007-09-12 19:30:00,5.35003,5.35068,5.34918,5.34995,12000000.0
2007-09-12 19:31:00,5.34961,5.35105,5.34928,5.35102,8000000.0
2007-09-12 19:32:00,5.35059,5.35074,5.34961,5.34961,11000000.0
2007-09-12 19:33:00,5.34973,5.35041,5.34973,5.35041,13000000.0
2007-09-12 19:34:00,5.3504,5.35049,5.34938,5.35013,12000000.0
2007-09-12 19:35:00,5.35029,5.35029,5.34824,5.34898,13000000.0
2007-09-12 19:36:00,5.34885,5.34948,5.34821,5.34855,12000000.0
2007-09-12 19:37:00,5.34882,5.34979,5.34792,5.34792,8000000.0
2007-09-12 19:38:00,5.3491,5.34958,5.34786,5.34786,20000000.0
2007-09-12 19:39:00,5.34766,5.34862,5.34764,5.3483,11000000.0
2007-09-12 19:40:00,5.34848,5.34863,5.34729,5.34751,11000000.0
2007-09-12 19:41:00,5.34783,5.34864,5.34762,5.34831,9000000.0
2007-09-12 19:42:00,5.34847,5.34863,5.34774,5.34863,10000000.0
2007-09-12 19:43:00,5.34784,5.3487,5.34768,5.34805,14000000.0
2007-09-12 19:44:00,5.34763,5.34902,5.34763,5.34896,15000000.0
2007-09-12 19:45:00,5.34952,5.34952,5.34711,5.34711,12000000.0
2007-09-12 19:46:00,5.34897,5.34897,5.34718,5.3476,11000000.0
2007-09-12 19:47:00,5.34919,5.34919,5.34706,5.34753,10000000.0
2007-09-12 19:48:00,5.34724,5.34822,5.34648,5.34648,9000000.0
2007-09-12 19:49:00,5.34752,5.34829,5.34638,5.34647,16000000.0
2007-09-12 19:50:00,5.34768,5.34785,5.34672,5.34708,10000000.0
2007-09-12 19:51:00,5.34759,5.34814,5.34695,5.34726,11000000.0
2007-09-12 19:52:00,5.34837,5.34851,5.34618,5.34659,19000000.0
2007-09-12 19:53:00,5.3476,5.34799,5.34624,5.34732,19000000.0
2007-09-12 19:54:00,5.34729,5.34769,5.34634,5.34735,14000000.0
2007-09-12 19:55:00,5.34696,5.34834,5.34685,5.34787,16000000.0
2007-09-12 19:56:00,5.34827,5.34827,5.34679,5.34698,12000000.0
2007-09-12 19:57:00,5.34803,5.34842,5.34679,5.34754,14000000.0
2007-09-12 19:58:00,5.34817,5.34817,5.34619,5.34731,13000000.0
2007-09-12 19:59:00,5.34767,5.34788,5.34688,5.34714,10000000.0
2007-09-12 20:00:00,5.34618,5.34731,5.34572,5.3472,15000000.0
2007-09-12 20:01:00,5.34688,5.34757,5.34649,5.34751,14000000.0
2007-09-12 20:02:00,5.34647,5.34727,5.34594,5.34727,8000000.0
2007-09-12 20:03:00,5.34704,5.34807,5.3463,5.34788,13000000.0
2007-09-12 20:04:00,5.34806,5.34855,5.34723,5.34837,12000000.0
2007-09-12 20:05:00,5.34849,5.34859,5.34752,5.34788,11000000.0
2007-09-12 20:06:00,5.34846,5.34881,5.34704,5.34704,10000000.0
2007-09-12 20:07:00,5.34801,5.34864,5.34761,5.34794,13000000.0
2007-09-12 20:08:00,5.34808,5.34864,5.34716,5.34821,16000000.0
2007-09-12 20:09:00,5.34793,5.34849,5.34722,5.34743,17000000.0
2007-09-12 20:10:00,5.34805,5.34828,5.34685,5.34685,10000000.0
2007-09-12 20:11:00,5.34817,5.34824,5.3472,5.3472,13000000.0
2007-09-12 20:12:00,5.34741,5.34848,5.34741,5.34785,15000000.0
2007-09-12 20:13:00,5.34879,5.34896,5.34744,5.34744,13000000.0
2007-09-12 20:14:00,5.34805,5.34886,5.3476,5.34868,8000000.0
2007-09-12 20:15:00,5.34833,5.34891,5.34797,5.34799,10000000.0
2007-09-12 20:16:00,5.34762,5.3492,5.34762,5.34831,14000000.0
2007-09-12 20:17:00,5.34853,5.34922,5.34758,5.34758,13000000.0
2007-09-12 20:18:00,5.3492,5.34943,5.34796,5.34851,7000000.0
2007-09-12 20:19:00,5.34846,5.34915,5.34806,5.34876,11000000.0
2007-09-12 20:20:00,5.3494,5.3494,5.34808,5.3481,19000000.0
2007-09-12 20:21:00,5.34927,5.34933,5.34836,5.34836,11000000.0
2007-09-12 20:22:00,5.34838,5.34891,5.34791,5.34845,11000000.0
2007-09-12 20:23:00,5.34821,5.34931,5.34742,5.34931,13000000.0
2007-09-12 20:24:00,5.34963,5.34963,5.34761,5.34762,9000000.0
2007-09-12 20:25:00,5.34788,5.34893,5.34744,5.34852,18000000.0
2007-09-12 20:26:00,5.34778,5.34882,5.34778,5.3479,7000000.0
2007-09-12 20:27:00,5.34828,5.34869,5.34779,5.34837,9000000.0
2007-09-12 20:28:00,5.34857,5.34951,5.3481,5.34931,13000000.0
2007-09-12 20:29:00,5.34915,5.3492,5.34789,5.3492,14000000.0
2007-09-12 20:30:00,5.34935,5.34974,5.34797,5.34859,16000000.0
2007-09-12 20:31:00,5.34848,5.34944,5.34808,5.34849,22000000.0
2007-09-12 20:32:00,5.34893,5.34946,5.34793,5.34834,12000000.0
2007-09-12 20:33:00,5.34887,5.34996,5.34842,5.34995,13000000.0
2007-09-12 20:34:00,5.34903,5.3499,5.34894,5.3499,15000000.0
2007-09-12 20:35:00,5.34968,5.34968,5.34822,5.34822,16000000.0
2007-09-12 20:36:00,5.3487,5.34884,5.3485,5.3485,15000000.0
2007-09-12 20:37:00,5.3482,5.34913,5.34804,5.34829,14000000.0
2007-09-12 20:38:00,5.35018,5.35025,5.35005,5.35025,13000000.0
2007-09-12 20:39:00,5.34938,5.34938,5.34813,5.34856,18000000.0
2007-09-12 20:40:00,5.34869,5.34986,5.34857,5.34865,14000000.0
2007-09-12 20:41:00,5.34956,5.3497,5.34849,5.34859,18000000.0
2007-09-12 20:42:00,5.3498,5.35013,5.34873,5.34906,12000000.0
2007-09-12 20:43:00,5.34912,5.35014,5.34837,5.34868,18000000.0
2007-09-12 20:44:00,5.34993,5.35003,5.34867,5.34933,18000000.0
2007-09-12 20:45:00,5.34947,5.3497,5.34877,5.3497,11000000.0
2007-09-12 20:46:00,5.34948,5.35032,5.3483,5.34849,18000000.0
2007-09-12 20:47:00,5.34935,5.35035,5.34858,5.34884,20000000.0
2007-09-12 20:48:00,5.34911,5.34949,5.34787,5.34932,17000000.0
2007-09-12 20:49:00,5.34863,5.34936,5.3476,5.34936,16000000.0
2007-09-12 20:50:00,5.34863,5.34941,5.34834,5.34875,8000000.0
2007-09-12 20:51:00,5.34796,5.34886,5.34796,5.34886,8000000.0
2007-09-12 20:52:00,5.34872,5.34996,5.34819,5.34996,12000000.0
2007-09-12 20:53:00,5.34981,5.34999,5.34902,5.34902,16000000.0
2007-09-12 20:54:00,5.34953,5.34953,5.34833,5.34833,15000000.0
2007-09-12 20:55:00,5.35,5.35023,5.34851,5.35023,16000000.0
2007-09-12 20:56:00,5.35037,5.35046,5.34908,5.34917,7000000.0
2007-09-12 20:57:00,5.34879,5.34975,5.34816,5.34859,14000000.0
2007-09-12 20:58:00,5.34954,5.35005,5.34889,5.34969,10000000.0
2007-09-12 20:59:00,5.34926,5.3494,5.34808,5.34861,11000000.0
2007-09-12 21:00:00,5.34918,5.34955,5.34799,5.34839,14000000.0
2007-09-12 21:01:00,5.34886,5.34913,5.34735,5.34735,12000000.0
2007-09-12 21:02:00,5.34706,5.34874,5.34706,5.3481,17000000.0
2007-09-12 21:03:00,5.34744,5.34858,5.34726,5.34726,11000000.0
2007-09-12 21:04:00,5.34846,5.34882,5.34758,5.34774,10000000.0
2007-09-12 21:05:00,5.34896,5.3491,5.3478,5.34835,8000000.0
2007-09-12 21:06:00,5.34914,5.34951,5.34825,5.34928,13000000.0
2007-09-12 21:07:00,5.34775,5.34916,5.34775,5.34911,14000000.0
2007-09-12 21:08:00,5.34856,5.34908,5.3482,5.34835,8000000.0
2007-09-12 21:09:00,5.34959,5.35003,5.34834,5.34908,13000000.0
2007-09-12 21:10:00,5.35015,5.35015,5.34869,5.34869,17000000.0
2007-09-12 21:11:00,5.34975,5.35042,5.34929,5.34996,15000000.0
2007-09-12 21:12:00,5.35055,5.35055,5.34928,5.34929,11000000.0
2007-09-12 21:13:00,5.34948,5.35155,5.34948,5.35142,12000000.0
2007-09-12 21:14:00,5.34917,5.35038,5.34917,5.34959,14000000.0
2007-09-12 21:15:00,5.34928,5.35026,5.34901,5.34947,13000000.0
2007-09-12 21:16:00,5.34959,5.35066,5.3493,5.3493,12000000.0
2007-09-12 21:17:00,5.34923,5.35021,5.34891,5.34891,16000000.0
2007-09-12 21:18:00,5.35044,5.35044,5.34906,5.3501,15000000.0
2007-09-12 21:19:00,5.3493,5.35036,5.34892,5.34946,15000000.0
2007-09-12 21:20:00,5.35026,5.35061,5.34967,5.35061,8000000.0
2007-09-12 21:21:00,5.34928,5.34974,5.34837,5.34837,17000000.0
2007-09-12 21:22:00,5.34986,5.35034,5.34893,5.34937,11000000.0
2007-09-12 21:23:00,5.34973,5.34998,5.34862,5.34957,23000000.0
2007-09-12 21:24:00,5.34998,5.3509,5.34925,5.34925,13000000.0
2007-09-12 21:25:00,5.34951,5.35039,5.34914,5.34922,15000000.0
2007-09-12 21:26:00,5.3494,5.35087,5.34897,5.35008,10000000.0
2007-09-12 21:27:00,5.3496,5.35024,5.34889,5.35024,10000000.0
2007-09-12 21:28:00,5.35056,5.35059,5.35039,5.35043,13000000.0
2007-09-12 21:29:00,5.35071,5.35077,5.34924,5.34924,10000000.0
2007-09-12 21:30:00,5.35,5.35079,5.34929,5.35,16000000.0
2007-09-12 21:31:00,5.35037,5.35087,5.34895,5.34969,18000000.0
2007-09-12 21:32:00,5.34995,5.35076,5.34985,5.34989,15000000.0
2007-09-12 21:33:00,5.34953,5.35096,5.34953,5.35069,13000000.0
2007-09-12 21:34:00,5.35056,5.35097,5.34991,5.34991,9000000.0
2007-09-12 21:35:00,5.35113,5.35149,5.35031,5.35127,8000000.0
2007-09-12 21:36:00,5.35013,5.35148,5.35013,5.35148,18000000.0
2007-09-12 21:37:00,5.34969,5.35,5.34969,5.34995,22000000.0
2007-09-12 21:38:00,5.35118,5.35189,5.35088,5.35189,9000000.0
2007-09-12 21:39:00,5.35095,5.35134,5.34976,5.34976,11000000.0
2007-09-12 21:40:00,5.35097,5.35131,5.34963,5.3498,19000000.0
2007-09-12 21:41:00,5.35053,5.35112,5.34948,5.35059,12000000.0
2007-09-12 21:42:00,5.3497,5.35057,5.34941,5.35057,11000000.0
2007-09-12 21:43:00,5.35027,5.35113,5.34922,5.34974,14000000.0
2007-09-12 21:44:00,5.3494,5.35129,5.3494,5.35022,13000000.0
2007-09-12 21:45:00,5.35057,5.35125,5.34954,5.34954,12000000.0
2007-09-12 21:46:00,5.35054,5.35149,5.34942,5.34948,14000000.0
2007-09-12 21:47:00,5.34972,5.35077,5.34939,5.35077,17000000.0
2007-09-12 21:48:00,5.35072,5.35131,5.34968,5.35009,16000000.0
2007-09-12 21:49:00,5.34952,5.35129,5.34952,5.35,14000000.0
2007-09-12 21:50:00,5.3502,5.35067,5.34904,5.34904,13000000.0
2007-09-12 21:51:00,5.35034,5.35072,5.3496,5.35072,14000000.0
2007-09-12 21:52:00,5.35076,5.35076,5.3503,5.35033,17000000.0
2007-09-12 21:53:00,5.3491,5.35005,5.3491,5.34998,27000000.0
2007-09-12 21:54:00,5.35064,5.3509,5.34949,5.3509,10000000.0
2007-09-12 21:55:00,5.35097,5.35097,5.34986,5.35026,8000000.0
2007-09-12 21:56:00,5.35093,5.35093,5.34973,5.35023,16000000.0
2007-09-12 21:57:00,5.35011,5.35134,5.34955,5.35134,18000000.0
2007-09-12 21:58:00,5.34997,5.35072,5.34907,5.34997,18000000.0
2007-09-12 21:59:00,5.34946,5.35084,5.34946,5.3508,17000000.0
2007-09-12 22:00:00,5.34959,5.35015,5.34919,5.34919,9000000.0
2007-09-12 22:01:00,5.34916,5.35072,5.34916,5.35003,22000000.0
2007-09-12 22:02:00,5.34993,5.35045,5.34935,5.34935,11000000.0
2007-09-12 22:03:00,5.34978,5.35028,5.34897,5.34953,16000000.0
2007-09-12 22:04:00,5.34928,5.35076,5.34928,5.35013,12000000.0
2007-09-12 22:05:00,5.35029,5.3507,5.34948,5.34948,7000000.0
2007-09-12 22:06:00,5.34945,5.34945,5.34925,5.34945,15000000.0
2007-09-12 22:07:00,5.35018,5.35116,5.34958,5.35036,19000000.0
2007-09-12 22:08:00,5.35119,5.35125,5.35022,5.35125,11000000.0
2007-09-12 22:09:00,5.3501,5.35081,5.34985,5.35022,10000000.0
2007-09-12 22:10:00,5.34982,5.35077,5.34982,5.3499,10000000.0
2007-09-12 22:11:00,5.34946,5.35085,5.34946,5.35033,18000000.0
2007-09-12 22:12:00,5.34951,5.35007,5.34873,5.35007,11000000.0
2007-09-12 22:13:00,5.35003,5.35003,5.34822,5.34932,14000000.0
2007-09-12 22:14:00,5.34857,5.35013,5.34857,5.35013,24000000.0
2007-09-12 22:15:00,5.34909,5.35064,5.34909,5.34922,13000000.0
2007-09-12 22:16:00,5.35047,5.35093,5.35005,5.35034,13000000.0
2007-09-12 22:17:00,5.3494,5.35093,5.3494,5.35063,8000000.0
2007-09-12 22:18:00,5.35033,5.35049,5.34976,5.35032,13000000.0
2007-09-12 22:19:00,5.34987,5.3511,5.34987,5.35047,14000000.0
2007-09-12 22:20:00,5.35055,5.35107,5.34989,5.34989,21000000.0
2007-09-12 22:21:00,5.3501,5.35092,5.34921,5.34997,13000000.0
2007-09-12 22:22:00,5.34967,5.35044,5.34938,5.35004,12000000.0
2007-09-12 22:23:00,5.35085,5.35097,5.34959,5.35097,18000000.0
2007-09-12 22:24:00,5.35037,5.35145,5.34977,5.35128,14000000.0
2007-09-12 22:25:00,5.35078,5.35128,5.35014,5.35088,13000000.0
2007-09-12 22:26:00,5.35053,5.351,5.34983,5.34983,13000000.0
2007-09-12 22:27:00,5.34996,5.351,5.34996,5.351,16000000.0
2007-09-12 22:28:00,5.3496,5.35078,5.3496,5.35019,13000000.0
2007-09-12 22:29:00,5.34993,5.35094,5.34969,5.34969,21000000.0
2007-09-12 22:30:00,5.34987,5.34995,5.34975,5.34995,17000000.0
2007-09-12 22:31:00,5.35048,5.35055,5.35035,5.35055,10000000.0
2007-09-12 22:32:00,5.35077,5.35105,5.34981,5.34986,13000000.0
2007-09-12 22:33:00,5.35021,5.35068,5.34944,5.34944,13000000.0
2007-09-12 22:34:00,5.35022,5.35094,5.34996,5.35011,13000000.0
2007-09-12 22:35:00,5.35026,5.3511,5.34995,5.35053,19000000.0
2007-09-12 22:36:00,5.34996,5.35064,5.34949,5.35008,14000000.0
2007-09-12 22:37:00,5.3496,5.35074,5.34958,5.34996,17000000.0
2007-09-12 22:38:00,5.34935,5.34935,5.34915,5.34928,9000000.0
2007-09-12 22:39:00,5.35034,5.35102,5.34972,5.34997,20000000.0
2007-09-12 22:40:00,5.34988,5.34988,5.34955,5.34955,13000000.0
2007-09-12 22:41:00,5.3501,5.35051,5.34933,5.34933,13000000.0
2007-09-12 22:42:00,5.35025,5.35065,5.34954,5.34954,10000000.0
2007-09-12 22:43:00,5.35028,5.35065,5.34931,5.34952,15000000.0
2007-09-12 22:44:00,5.3498,5.35078,5.3498,5.35034,16000000.0
2007-09-12 22:45:00,5.35096,5.35096,5.34956,5.34991,14000000.0
2007-09-12 22:46:00,5.34997,5.35027,5.34997,5.35023,12000000.0
2007-09-12 22:47:00,5.34945,5.34965,5.34945,5.34958,7000000.0
2007-09-12 22:48:00,5.35025,5.35025,5.34915,5.34953,16000000.0
2007-09-12 22:49:00,5.35016,5.35055,5.34953,5.34959,10000000.0
2007-09-12 22:50:00,5.34906,5.35021,5.34898,5.34939,15000000.0
2007-09-12 22:51:00,5.34942,5.35009,5.3489,5.34954,17000000.0
2007-09-12 22:52:00,5.34963,5.35102,5.34914,5.35102,10000000.0
2007-09-12 22:53:00,5.35,5.35088,5.34911,5.35088,20000000.0
2007-09-12 22:54:00,5.35022,5.35075,5.34994,5.34997,10000000.0
2007-09-12 22:55:00,5.34985,5.35082,5.34916,5.35082,12000000.0
2007-09-12 22:56:00,5.35017,5.35039,5.34968,5.35028,9000000.0
2007-09-12 22:57:00,5.34998,5.35062,5.3492,5.35003,18000000.0
2007-09-12 22:58:00,5.3498,5.35039,5.34906,5.34979,13000000.0
2007-09-12 22:59:00,5.35083,5.3515,5.35003,5.3515,10000000.0
2007-09-12 23:00:00,5.34985,5.35084,5.34985,5.35051,17000000.0
2007-09-12 23:01:00,5.35066,5.35091,5.34977,5.35043,13000000.0
2007-09-12 23:02:00,5.34979,5.34986,5.3491,5.34934,7000000.0
2007-09-12 23:03:00,5.35028,5.35028,5.34919,5.34919,16000000.0
2007-09-12 23:04:00,5.35035,5.35041,5.34973,5.34973,12000000.0
2007-09-12 23:05:00,5.35078,5.35078,5.3498,5.35066,11000000.0
2007-09-12 23:06:00,5.35017,5.35048,5.34942,5.34988,11000000.0
2007-09-12 23:07:00,5.35039,5.35083,5.34952,5.34952,13000000.0
2007-09-12 23:08:00,5.35008,5.3505,5.34968,5.3501,20000000.0
2007-09-12 23:09:00,5.34986,5.35051,5.34831,5.34831,16000000.0
2007-09-12 23:10:00,5.3489,5.34968,5.34854,5.34898,16000000.0
2007-09-12 23:11:00,5.34914,5.34981,5.34909,5.34915,10000000.0
2007-09-12 23:12:00,5.34897,5.34938,5.34779,5.34844,12000000.0
2007-09-12 23:13:00,5.3485,5.34953,5.34793,5.34931,16000000.0
2007-09-12 23:14:00,5.34985,5.34994,5.3484,5.3484,9000000.0
2007-09-12 23:15:00,5.3493,5.3496,5.34854,5.3496,9000000.0
2007-09-12 23:16:00,5.34993,5.35029,5.34915,5.34971,18000000.0
2007-09-12 23:17:00,5.34955,5.34968,5.34868,5.34868,8000000.0
2007-09-12 23:18:00,5.34959,5.34981,5.3486,5.34941,10000000.0
2007-09-12 23:19:00,5.34923,5.34965,5.34855,5.34855,9000000.0
2007-09-12 23:20:00,5.34904,5.3498,5.34865,5.3494,17000000.0
2007-09-12 23:21:00,5.34962,5.34986,5.34844,5.34928,11000000.0
2007-09-12 23:22:00,5.3491,5.35024,5.3491,5.35024,12000000.0
2007-09-12 23:23:00,5.34917,5.35043,5.34905,5.34989,12000000.0
2007-09-12 23:24:00,5.3501,5.3501,5.34914,5.34965,12000000.0
2007-09-12 23:25:00,5.35002,5.35018,5.34937,5.35009,9000000.0
2007-09-12 23:26:00,5.35055,5.35055,5.34956,5.35019,14000000.0
2007-09-12 23:27:00,5.35043,5.35072,5.34961,5.35068,17000000.0
2007-09-12 23:28:00,5.34971,5.35053,5.34942,5.34992,15000000.0
2007-09-12 23:29:00,5.34961,5.35035,5.34916,5.34916,11000000.0
2007-09-12 23:30:00,5.35,5.35019,5.34864,5.35,14000000.0
2007-09-12 23:31:00,5.35065,5.35065,5.34955,5.34955,7000000.0
2007-09-12 23:32:00,5.34958,5.35037,5.34896,5.34937,15000000.0
2007-09-12 23:33:00,5.35028,5.35028,5.34951,5.34997,7000000.0
2007-09-12 23:34:00,5.34921,5.35071,5.34921,5.35018,10000000.0
2007-09-12 23:35:00,5.35043,5.35128,5.35009,5.3501,12000000.0
2007-09-12 23:36:00,5.34949,5.35061,5.34925,5.34997,10000000.0
2007-09-12 23:37:00,5.35035,5.35103,5.34995,5.35046,14000000.0
2007-09-12 23:38:00,5.35041,5.35106,5.34959,5.35055,17000000.0
2007-09-12 23:39:00,5.34981,5.3505,5.34973,5.34994,9000000.0
2007-09-12 23:40:00,5.35001,5.35097,5.34986,5.35042,12000000.0
2007-09-12 23:41:00,5.35095,5.35138,5.35032,5.35138,9000000.0
2007-09-12 23:42:00,5.35129,5.35174,5.35066,5.35086,15000000.0
2007-09-12 23:43:00,5.35086,5.35107,5.35038,5.35091,13000000.0
2007-09-12 23:44:00,5.35057,5.35115,5.34964,5.34964,8000000.0
2007-09-12 23:45:00,5.35027,5.3507,5.34971,5.35033,12000000.0
2007-09-12 23:46:00,5.35093,5.35093,5.34972,5.35005,20000000.0
2007-09-12 23:47:00,5.35026,5.35071,5.34971,5.34998,19000000.0
2007-09-12 23:48:00,5.34989,5.35061,5.34971,5.34989,14000000.0
2007-09-12 23:49:00,5.34924,5.35011,5.34912,5.34977,12000000.0
2007-09-12 23:50:00,5.35002,5.35039,5.34945,5.34972,10000000.0
2007-09-12 23:51:00,5.35001,5.35099,5.34948,5.35099,14000000.0
2007-09-12 23:52:00,5.35034,5.35073,5.3503,5.35073,13000000.0
2007-09-12 23:53:00,5.35005,5.35025,5.35005,5.35005,16000000.0
2007-09-12 23:54:00,5.35048,5.35109,5.34937,5.34937,13000000.0
2007-09-12 23:55:00,5.35006,5.35011,5.34861,5.34935,16000000.0
2007-09-12 23:56:00,5.34983,5.35005,5.34877,5.35,12000000.0
2007-09-12 23:57:00,5.34878,5.3503,5.34866,5.34972,14000000.0
2007-09-12 23:58:00,5.34951,5.34974,5.34841,5.34923,16000000.0
2007-09-12 23:59:00,5.34923,5.34953,5.34843,5.34843,12000000.0
2007-09-13 00:00:00,5.34869,5.34907,5.34853,5.34907,17000000.0
2007-09-13 00:01:00,5.3499,5.3499,5.34847,5.34847,12000000.0
2007-09-13 00:02:00,5.35005,5.35005,5.3489,5.34898,11000000.0
2007-09-13 00:03:00,5.34925,5.34966,5.34893,5.34922,7000000.0
2007-09-13 00:04:00,5.34901,5.34953,5.3484,5.3484,16000000.0
2007-09-13 00:05:00,5.3496,5.3497,5.34833,5.34909,17000000.0
2007-09-13 00:06:00,5.34853,5.34927,5.34846,5.34897,10000000.0
2007-09-13 00:07:00,5.34931,5.34931,5.34783,5.3484,19000000.0
2007-09-13 00:08:00,5.34867,5.34902,5.34833,5.34849,9000000.0
2007-09-13 00:09:00,5.34845,5.34925,5.34786,5.34912,19000000.0
2007-09-13 00:10:00,5.34833,5.34885,5.34764,5.34835,16000000.0
2007-09-13 00:11:00,5.34913,5.34951,5.34791,5.34951,9000000.0
2007-09-13 00:12:00,5.34958,5.34965,5.34945,5.34958,11000000.0
2007-09-13 00:13:00,5.34885,5.34913,5.3478,5.3478,8000000.0
2007-09-13 00:14:00,5.3486,5.34928,5.34809,5.34836,9000000.0
2007-09-13 00:15:00,5.34769,5.3491,5.34769,5.34862,15000000.0
2007-09-13 00:16:00,5.34906,5.34906,5.34776,5.34786,18000000.0
2007-09-13 00:17:00,5.3487,5.3487,5.34812,5.34824,21000000.0
2007-09-13 00:18:00,5.34778,5.34917,5.34742,5.34742,16000000.0
2007-09-13 00:19:00,5.34882,5.34895,5.34769,5.34848,12000000.0
2007-09-13 00:20:00,5.34837,5.34882,5.3479,5.34853,13000000.0
2007-09-13 00:21:00,5.34808,5.34859,5.34769,5.34783,13000000.0
2007-09-13 00:22:00,5.34818,5.34897,5.34787,5.34881,13000000.0
2007-09-13 00:23:00,5.34808,5.34893,5.34773,5.34773,11000000.0
2007-09-13 00:24:00,5.3481,5.34899,5.34795,5.34849,10000000.0
2007-09-13 00:25:00,5.34881,5.34894,5.34746,5.34781,16000000.0
2007-09-13 00:26:00,5.34763,5.34856,5.34755,5.34805,13000000.0
2007-09-13 00:27:00,5.34758,5.34895,5.34758,5.34821,16000000.0
2007-09-13 00:28:00,5.34764,5.34869,5.34764,5.34788,13000000.0
2007-09-13 00:29:00,5.34786,5.34795,5.34769,5.34773,10000000.0
2007-09-13 00:30:00,5.34872,5.34927,5.34776,5.34863,15000000.0
2007-09-13 00:31:00,5.34808,5.34881,5.34773,5.34782,18000000.0
2007-09-13 00:32:00,5.3483,5.3486,5.34742,5.34742,14000000.0
2007-09-13 00:33:00,5.3484,5.34887,5.34757,5.34827,13000000.0
2007-09-13 00:34:00,5.34802,5.34813,5.34767,5.34794,11000000.0
2007-09-13 00:35:00,5.34744,5.34868,5.34744,5.34758,13000000.0
2007-09-13 00:36:00,5.34791,5.34817,5.34733,5.3481,12000000.0
2007-09-13 00:37:00,5.34733,5.34834,5.34729,5.34731,10000000.0
2007-09-13 00:38:00,5.34795,5.34842,5.34775,5.34842,11000000.0
2007-09-13 00:39:00,5.34851,5.3489,5.34752,5.34752,16000000.0
2007-09-13 00:40:00,5.34913,5.34913,5.34843,5.34845,10000000.0
2007-09-13 00:41:00,5.34765,5.34785,5.34765,5.34785,15000000.0
2007-09-13 00:42:00,5.34903,5.34928,5.34854,5.34864,10000000.0
2007-09-13 00:43:00,5.35006,5.35006,5.34855,5.34897,8000000.0
2007-09-13 00:44:00,5.34835,5.34854,5.34785,5.34785,7000000.0
2007-09-13 00:45:00,5.3488,5.34922,5.34833,5.34877,10000000.0
2007-09-13 00:46:00,5.34777,5.34949,5.34777,5.34913,18000000.0
2007-09-13 00:47:00,5.34952,5.34952,5.3482,5.3482,18000000.0
2007-09-13 00:48:00,5.34885,5.34905,5.34885,5.34885,15000000.0
2007-09-13 00:49:00,5.34835,5.34855,5.34835,5.34855,19000000.0
2007-09-13 00:50:00,5.34875,5.34875,5.34855,5.34855,15000000.0
2007-09-13 00:51:00,5.34926,5.34926,5.34823,5.34914,12000000.0
2007-09-13 00:52:00,5.34846,5.34846,5.34784,5.34784,15000000.0
2007-09-13 00:53:00,5.34768,5.34769,5.34734,5.34761,9000000.0
2007-09-13 00:54:00,5.34768,5.34778,5.34741,5.34747,17000000.0
2007-09-13 00:55:00,5.3488,5.34924,5.34848,5.34859,11000000.0
2007-09-13 00:56:00,5.34908,5.34915,5.34895,5.34915,23000000.0
2007-09-13 00:57:00,5.34931,5.3494,5.34917,5.34917,11000000.0
2007-09-13 00:58:00,5.3493,5.34934,5.34912,5.34926,11000000.0
2007-09-13 00:59:00,5.34934,5.34934,5.348,5.348,11000000.0
2007-09-13 01:00:00,5.34975,5.34975,5.3485,5.34923,14000000.0
2007-09-13 01:01:00,5.34931,5.34931,5.3485,5.34876,9000000.0
2007-09-13 01:02:00,5.34878,5.34928,5.34801,5.34859,13000000.0
2007-09-13 01:03:00,5.34861,5.3491,5.34826,5.34826,18000000.0
2007-09-13 01:04:00,5.34858,5.34858,5.34768,5.34768,11000000.0
2007-09-13 01:05:00,5.3496,5.34971,5.3484,5.34899,13000000.0
2007-09-13 01:06:00,5.34882,5.3492,5.34839,5.34839,9000000.0
2007-09-13 01:07:00,5.34904,5.34904,5.34786,5.34797,15000000.0
2007-09-13 01:08:00,5.3491,5.34939,5.34834,5.34934,15000000.0
2007-09-13 01:09:00,5.34887,5.34899,5.34874,5.34875,14000000.0
2007-09-13 01:10:00,5.34854,5.3488,5.34846,5.3488,13000000.0
2007-09-13 01:11:00,5.34905,5.34925,5.34905,5.34925,7000000.0
2007-09-13 01:12:00,5.34946,5.34999,5.34808,5.34947,17000000.0
2007-09-13 01:13:00,5.34923,5.35056,5.34923,5.34946,18000000.0
2007-09-13 01:14:00,5.35111,5.35141,5.35002,5.35141,14000000.0
2007-09-13 01:15:00,5.3505,5.35078,5.34985,5.35051,10000000.0
2007-09-13 01:16:00,5.34936,5.35128,5.34936,5.35014,18000000.0
2007-09-13 01:17:00,5.35035,5.35132,5.34993,5.34993,16000000.0
2007-09-13 01:18:00,5.35002,5.35049,5.34938,5.34995,13000000.0
2007-09-13 01:19:00,5.34962,5.35027,5.34927,5.34927,12000000.0
2007-09-13 01:20:00,5.35012,5.35048,5.34953,5.3504,15000000.0
2007-09-13 01:21:00,5.35053,5.35083,5.34969,5.34969,14000000.0
2007-09-13 01:22:00,5.35044,5.35088,5.34976,5.35022,13000000.0
2007-09-13 01:23:00,5.3511,5.3511,5.35028,5.35059,14000000.0
2007-09-13 01:24:00,5.35002,5.35044,5.34906,5.34952,15000000.0
2007-09-13 01:25:00,5.34947,5.34975,5.34873,5.34935,17000000.0
2007-09-13 01:26:00,5.35015,5.35063,5.34952,5.34977,14000000.0
2007-09-13 01:27:00,5.3494,5.35013,5.34899,5.34938,13000000.0
2007-09-13 01:28:00,5.34983,5.34983,5.34875,5.34875,9000000.0
2007-09-13 01:29:00,5.35062,5.35084,5.34942,5.34998,11000000.0
2007-09-13 01:30:00,5.35055,5.35183,5.35001,5.35134,20000000.0
2007-09-13 01:31:00,5.35143,5.35161,5.3501,5.3501,9000000.0
2007-09-13 01:32:00,5.35077,5.3519,5.35054,5.3519,7000000.0
2007-09-13 01:33:00,5.35135,5.35185,5.35047,5.35118,13000000.0
2007-09-13 01:34:00,5.3515,5.35222,5.35088,5.35125,10000000.0
2007-09-13 01:35:00,5.35191,5.35226,5.35054,5.35142,17000000.0
2007-09-13 01:36:00,5.35173,5.35173,5.35057,5.35078,16000000.0
2007-09-13 01:37:00,5.35091,5.3518,5.35063,5.35167,13000000.0
2007-09-13 01:38:00,5.35176,5.35177,5.35064,5.35132,15000000.0
2007-09-13 01:39:00,5.3517,5.3517,5.35052,5.35131,13000000.0
2007-09-13 01:40:00,5.35094,5.35145,5.35039,5.35074,14000000.0
2007-09-13 01:41:00,5.35055,5.35135,5.35019,5.35084,12000000.0
2007-09-13 01:42:00,5.35069,5.35148,5.35026,5.35144,14000000.0
2007-09-13 01:43:00,5.35035,5.35153,5.34995,5.35097,18000000.0
2007-09-13 01:44:00,5.35063,5.35134,5.35036,5.35089,12000000.0
2007-09-13 01:45:00,5.35093,5.35093,5.34985,5.35055,19000000.0
2007-09-13 01:46:00,5.35016,5.35065,5.34965,5.35006,15000000.0
2007-09-13 01:47:00,5.35092,5.35137,5.35064,5.35137,10000000.0
2007-09-13 01:48:00,5.35136,5.35158,5.35031,5.35158,14000000.0
2007-09-13 01:49:00,5.35138,5.35138,5.35011,5.35061,16000000.0
2007-09-13 01:50:00,5.35104,5.35144,5.34997,5.35098,18000000.0
2007-09-13 01:51:00,5.35149,5.35194,5.35064,5.35194,16000000.0
2007-09-13 01:52:00,5.35185,5.35185,5.3509,5.35144,10000000.0
2007-09-13 01:53:00,5.35198,5.35243,5.35097,5.35189,15000000.0
2007-09-13 01:54:00,5.35152,5.35213,5.35109,5.35109,14000000.0
2007-09-13 01:55:00,5.35219,5.35232,5.35116,5.3517,14000000.0
2007-09-13 01:56:00,5.3523,5.3523,5.35128,5.35182,8000000.0
2007-09-13 01:57:00,5.35254,5.35278,5.35124,5.35166,10000000.0
2007-09-13 01:58:00,5.35169,5.353,5.35159,5.35188,21000000.0
2007-09-13 01:59:00,5.35201,5.35447,5.35198,5.35342,16000000.0
2007-09-13 02:00:00,5.35345,5.35406,5.35286,5.35404,11000000.0
2007-09-13 02:01:00,5.35382,5.35486,5.35353,5.35457,11000000.0
2007-09-13 02:02:00,5.35435,5.35484,5.35347,5.35483,13000000.0
2007-09-13 02:03:00,5.35355,5.3547,5.35334,5.35413,8000000.0
2007-09-13 02:04:00,5.35357,5.3543,5.35219,5.35351,18000000.0
2007-09-13 02:05:00,5.35425,5.35425,5.35274,5.35366,14000000.0
2007-09-13 02:06:00,5.35292,5.35355,5.35233,5.35233,18000000.0
2007-09-13 02:07:00,5.35313,5.3549,5.35289,5.35435,12000000.0
2007-09-13 02:08:00,5.35543,5.35543,5.35406,5.35449,12000000.0
2007-09-13 02:09:00,5.3549,5.3549,5.35394,5.35414,11000000.0
2007-09-13 02:10:00,5.35389,5.35399,5.35292,5.3535,10000000.0
2007-09-13 02:11:00,5.35293,5.35392,5.35259,5.35362,16000000.0
2007-09-13 02:12:00,5.35324,5.35453,5.35297,5.35347,17000000.0
2007-09-13 02:13:00,5.35397,5.35518,5.35394,5.35499,9000000.0
2007-09-13 02:14:00,5.35548,5.35576,5.35431,5.35451,16000000.0
2007-09-13 02:15:00,5.35491,5.35514,5.35385,5.35385,15000000.0
2007-09-13 02:16:00,5.35451,5.3552,5.3538,5.35388,16000000.0
2007-09-13 02:17:00,5.3535,5.35429,5.35325,5.35378,14000000.0
2007-09-13 02:18:00,5.35406,5.35442,5.35286,5.35378,16000000.0
2007-09-13 02:19:00,5.35348,5.35457,5.35305,5.35457,11000000.0
2007-09-13 02:20:00,5.35416,5.35459,5.35324,5.35376,10000000.0
2007-09-13 02:21:00,5.35424,5.35424,5.35239,5.3536,18000000.0
2007-09-13 02:22:00,5.35432,5.35432,5.35289,5.35338,15000000.0
2007-09-13 02:23:00,5.35376,5.35469,5.35296,5.35317,16000000.0
2007-09-13 02:24:00,5.35489,5.35489,5.35376,5.35423,12000000.0
2007-09-13 02:25:00,5.35431,5.35532,5.35366,5.35382,18000000.0
2007-09-13 02:26:00,5.35434,5.3546,5.35407,5.35412,8000000.0
2007-09-13 02:27:00,5.35452,5.35513,5.35384,5.3543,12000000.0
2007-09-13 02:28:00,5.35495,5.35495,5.3536,5.35434,15000000.0
2007-09-13 02:29:00,5.35496,5.35525,5.35405,5.35518,15000000.0
2007-09-13 02:30:00,5.35422,5.35559,5.35393,5.35444,19000000.0
2007-09-13 02:31:00,5.35451,5.35533,5.35379,5.3548,13000000.0
2007-09-13 02:32:00,5.35458,5.35485,5.3539,5.35454,17000000.0
2007-09-13 02:33:00,5.35397,5.35472,5.35379,5.35468,10000000.0
2007-09-13 02:34:00,5.35531,5.35539,5.35415,5.35415,11000000.0
2007-09-13 02:35:00,5.35417,5.35511,5.35366,5.35463,14000000.0
2007-09-13 02:36:00,5.35471,5.35503,5.3538,5.35465,13000000.0
2007-09-13 02:37:00,5.35503,5.35524,5.35381,5.35381,9000000.0
2007-09-13 02:38:00,5.35527,5.35527,5.35343,5.35343,12000000.0
2007-09-13 02:39:00,5.35473,5.35474,5.35346,5.35391,11000000.0
2007-09-13 02:40:00,5.35425,5.35477,5.35308,5.35439,19000000.0
2007-09-13 02:41:00,5.35466,5.35468,5.35322,5.35444,12000000.0
2007-09-13 02:42:00,5.35449,5.35505,5.35388,5.354,11000000.0
2007-09-13 02:43:00,5.35498,5.35593,5.35458,5.35552,12000000.0
2007-09-13 02:44:00,5.35485,5.35607,5.35476,5.35604,9000000.0
2007-09-13 02:45:00,5.35605,5.3561,5.3545,5.3545,13000000.0
2007-09-13 02:46:00,5.35492,5.35561,5.35462,5.35462,11000000.0
2007-09-13 02:47:00,5.35393,5.3552,5.35393,5.3552,10000000.0
2007-09-13 02:48:00,5.35364,5.35484,5.35364,5.35474,11000000.0
2007-09-13 02:49:00,5.35407,5.35437,5.35332,5.35332,10000000.0
2007-09-13 02:50:00,5.35442,5.35474,5.35343,5.35429,17000000.0
2007-09-13 02:51:00,5.35441,5.35537,5.35369,5.3539,15000000.0
2007-09-13 02:52:00,5.35326,5.35402,5.35326,5.35369,13000000.0
2007-09-13 02:53:00,5.35396,5.35504,5.35373,5.35504,12000000.0
2007-09-13 02:54:00,5.3543,5.35589,5.35345,5.35589,13000000.0
2007-09-13 02:55:00,5.35486,5.35594,5.35372,5.35545,13000000.0
2007-09-13 02:56:00,5.3549,5.35526,5.3542,5.35453,13000000.0
2007-09-13 02:57:00,5.35524,5.35524,5.35453,5.3549,10000000.0
2007-09-13 02:58:00,5.355,5.3555,5.35419,5.35537,15000000.0
2007-09-13 02:59:00,5.35413,5.355,5.35334,5.35401,12000000.0
2007-09-13 03:00:00,5.35424,5.3552,5.35395,5.35462,17000000.0
2007-09-13 03:01:00,5.3549,5.3549,5.35349,5.35451,9000000.0
2007-09-13 03:02:00,5.35334,5.35445,5.3531,5.35445,15000000.0
2007-09-13 03:03:00,5.35443,5.35502,5.35346,5.35346,14000000.0
2007-09-13 03:04:00,5.35392,5.35432,5.35328,5.3542,11000000.0
2007-09-13 03:05:00,5.35344,5.35429,5.35306,5.35425,12000000.0
2007-09-13 03:06:00,5.35259,5.35458,5.35259,5.35376,12000000.0
2007-09-13 03:07:00,5.3538,5.35413,5.35285,5.35364,18000000.0
2007-09-13 03:08:00,5.35447,5.35447,5.35344,5.35414,9000000.0
2007-09-13 03:09:00,5.35365,5.35412,5.3531,5.3531,9000000.0
2007-09-13 03:10:00,5.35488,5.35488,5.35306,5.35356,11000000.0
2007-09-13 03:11:00,5.35316,5.35408,5.35267,5.35284,16000000.0
2007-09-13 03:12:00,5.35233,5.35301,5.35173,5.35272,8000000.0
2007-09-13 03:13:00,5.35258,5.35315,5.35183,5.3531,12000000.0
2007-09-13 03:14:00,5.35234,5.35327,5.3516,5.35327,16000000.0
2007-09-13 03:15:00,5.35348,5.35383,5.35282,5.35345,10000000.0
2007-09-13 03:16:00,5.35189,5.35308,5.35189,5.35224,16000000.0
2007-09-13 03:17:00,5.35209,5.35353,5.35181,5.35292,16000000.0
2007-09-13 03:18:00,5.35218,5.3534,5.35218,5.35241,9000000.0
2007-09-13 03:19:00,5.35292,5.35344,5.35227,5.35322,10000000.0
2007-09-13 03:20:00,5.3528,5.35357,5.35176,5.35339,20000000.0
2007-09-13 03:21:00,5.35347,5.35397,5.35295,5.35305,18000000.0
2007-09-13 03:22:00,5.35365,5.35365,5.35251,5.35333,15000000.0
2007-09-13 03:23:00,5.35243,5.35348,5.35238,5.35335,15000000.0
2007-09-13 03:24:00,5.35308,5.3537,5.35261,5.35346,12000000.0
2007-09-13 03:25:00,5.35325,5.35328,5.35262,5.35319,15000000.0
2007-09-13 03:26:00,5.35355,5.35369,5.35199,5.35369,19000000.0
2007-09-13 03:27:00,5.3533,5.3533,5.35208,5.35265,8000000.0
2007-09-13 03:28:00,5.35365,5.35365,5.35203,5.35203,13000000.0
2007-09-13 03:29:00,5.35239,5.35321,5.35199,5.35304,9000000.0
2007-09-13 03:30:00,5.35309,5.35374,5.35212,5.3536,17000000.0
2007-09-13 03:31:00,5.35281,5.35315,5.35242,5.35288,7000000.0
2007-09-13 03:32:00,5.35187,5.35327,5.35187,5.35304,15000000.0
2007-09-13 03:33:00,5.3525,5.35323,5.35162,5.35216,14000000.0
2007-09-13 03:34:00,5.35269,5.35314,5.35198,5.35198,13000000.0
2007-09-13 03:35:00,5.3528,5.35338,5.35228,5.35338,9000000.0
2007-09-13 03:36:00,5.35262,5.35357,5.35179,5.35307,13000000.0
2007-09-13 03:37:00,5.35284,5.35298,5.35146,5.35291,13000000.0
2007-09-13 03:38:00,5.35279,5.35324,5.35193,5.35193,14000000.0
2007-09-13 03:39:00,5.3519,5.35263,5.35155,5.35228,11000000.0
2007-09-13 03:40:00,5.35169,5.35295,5.35169,5.3521,12000000.0
2007-09-13 03:41:00,5.35255,5.35303,5.35156,5.35235,19000000.0
2007-09-13 03:42:00,5.35183,5.35334,5.35177,5.35301,10000000.0
2007-09-13 03:43:00,5.35251,5.35271,5.35131,5.35168,12000000.0
2007-09-13 03:44:00,5.35154,5.35288,5.35154,5.35288,12000000.0
2007-09-13 03:45:00,5.35296,5.35326,5.35174,5.35174,14000000.0
2007-09-13 03:46:00,5.3525,5.35336,5.35195,5.35198,13000000.0
2007-09-13 03:47:00,5.35235,5.35255,5.35235,5.35255,9000000.0
2007-09-13 03:48:00,5.35243,5.35256,5.35237,5.35249,8000000.0
2007-09-13 03:49:00,5.35181,5.35332,5.35181,5.35251,19000000.0
2007-09-13 03:50:00,5.35232,5.35364,5.35169,5.35364,12000000.0
2007-09-13 03:51:00,5.35274,5.35313,5.3521,5.35267,15000000.0
2007-09-13 03:52:00,5.35272,5.35432,5.35263,5.35432,11000000.0
2007-09-13 03:53:00,5.35343,5.3543,5.35343,5.35415,12000000.0
2007-09-13 03:54:00,5.35373,5.35484,5.3532,5.35484,12000000.0
2007-09-13 03:55:00,5.35455,5.35564,5.35421,5.35436,12000000.0
2007-09-13 03:56:00,5.35512,5.35555,5.35334,5.35406,14000000.0
2007-09-13 03:57:00,5.35495,5.35495,5.35475,5.35488,15000000.0
2007-09-13 03:58:00,5.35328,5.35393,5.35328,5.35393,12000000.0
2007-09-13 03:59:00,5.35456,5.35456,5.35309,5.35438,17000000.0
2007-09-13 04:00:00,5.35328,5.35461,5.35328,5.35461,14000000.0
2007-09-13 04:01:00,5.35465,5.35478,5.35465,5.35465,13000000.0
2007-09-13 04:02:00,5.35333,5.35432,5.35314,5.35429,16000000.0
2007-09-13 04:03:00,5.35424,5.35483,5.35314,5.35413,14000000.0
2007-09-13 04:04:00,5.35449,5.35453,5.35259,5.35317,19000000.0
2007-09-13 04:05:00,5.35398,5.35449,5.35308,5.3542,12000000.0
2007-09-13 04:06:00,5.35335,5.35391,5.35286,5.353,18000000.0
2007-09-13 04:07:00,5.35425,5.35425,5.35297,5.3537,16000000.0
2007-09-13 04:08:00,5.35259,5.3538,5.35259,5.35338,8000000.0
2007-09-13 04:09:00,5.3532,5.35353,5.35266,5.35335,13000000.0
2007-09-13 04:10:00,5.3537,5.35387,5.35239,5.35375,14000000.0
2007-09-13 04:11:00,5.35326,5.35432,5.35275,5.35351,18000000.0
2007-09-13 04:12:00,5.35312,5.3537,5.3523,5.35314,10000000.0
2007-09-13 04:13:00,5.35296,5.35397,5.35249,5.35335,14000000.0
2007-09-13 04:14:00,5.35285,5.35449,5.35285,5.35385,20000000.0
2007-09-13 04:15:00,5.35365,5.35365,5.3526,5.3526,14000000.0
2007-09-13 04:16:00,5.35421,5.35448,5.35332,5.35335,15000000.0
2007-09-13 04:17:00,5.35365,5.35541,5.35365,5.35395,22000000.0
2007-09-13 04:18:00,5.35448,5.35448,5.35376,5.35376,17000000.0
2007-09-13 04:19:00,5.35425,5.35445,5.35425,5.35445,12000000.0
2007-09-13 04:20:00,5.35438,5.35452,5.35421,5.35452,17000000.0
2007-09-13 04:21:00,5.35489,5.35489,5.35375,5.35375,13000000.0
2007-09-13 04:22:00,5.35448,5.35491,5.3539,5.35444,14000000.0
2007-09-13 04:23:00,5.35439,5.35486,5.35361,5.3545,9000000.0
2007-09-13 04:24:00,5.35455,5.35494,5.3541,5.35463,9000000.0
2007-09-13 04:25:00,5.35432,5.35474,5.35349,5.35386,13000000.0
2007-09-13 04:26:00,5.35448,5.35456,5.35362,5.35411,12000000.0
2007-09-13 04:27:00,5.35331,5.35398,5.35331,5.35398,16000000.0
2007-09-13 04:28:00,5.35391,5.35465,5.35391,5.3545,11000000.0
2007-09-13 04:29:00,5.35495,5.35495,5.35344,5.35344,20000000.0
2007-09-13 04:30:00,5.35337,5.35507,5.35337,5.35507,16000000.0
2007-09-13 04:31:00,5.3544,5.3544,5.35309,5.35309,12000000.0
2007-09-13 04:32:00,5.35496,5.35496,5.35335,5.35335,11000000.0
2007-09-13 04:33:00,5.35434,5.35515,5.35365,5.35386,14000000.0
2007-09-13 04:34:00,5.35426,5.3545,5.35352,5.35352,11000000.0
2007-09-13 04:35:00,5.3548,5.35491,5.35386,5.35414,14000000.0
2007-09-13 04:36:00,5.35358,5.35365,5.35345,5.35345,11000000.0
2007-09-13 04:37:00,5.35425,5.35445,5.35425,5.35445,15000000.0
2007-09-13 04:38:00,5.35498,5.35498,5.35413,5.35462,7000000.0
2007-09-13 04:39:00,5.35365,5.3553,5.35365,5.35502,19000000.0
2007-09-13 04:40:00,5.35465,5.35498,5.35352,5.35352,14000000.0
2007-09-13 04:41:00,5.35513,5.35566,5.35413,5.35413,12000000.0
2007-09-13 04:42:00,5.35481,5.3551,5.35437,5.3551,11000000.0
2007-09-13 04:43:00,5.3547,5.35504,5.3539,5.35476,15000000.0
2007-09-13 04:44:00,5.35404,5.35466,5.35384,5.35453,13000000.0
2007-09-13 04:45:00,5.35298,5.35451,5.35298,5.35451,19000000.0
2007-09-13 04:46:00,5.35483,5.35495,5.35465,5.35486,14000000.0
2007-09-13 04:47:00,5.35469,5.3549,5.35464,5.3549,7000000.0
2007-09-13 04:48:00,5.35487,5.35495,5.35456,5.35475,14000000.0
2007-09-13 04:49:00,5.35382,5.35446,5.3531,5.3531,12000000.0
2007-09-13 04:50:00,5.35458,5.35465,5.35445,5.35458,9000000.0
2007-09-13 04:51:00,5.35431,5.35431,5.3529,5.35374,16000000.0
2007-09-13 04:52:00,5.35381,5.35388,5.35284,5.35379,14000000.0
2007-09-13 04:53:00,5.35354,5.35421,5.35302,5.3534,12000000.0
2007-09-13 04:54:00,5.35432,5.3546,5.35357,5.354,9000000.0
2007-09-13 04:55:00,5.3544,5.3544,5.35281,5.35375,19000000.0
2007-09-13 04:56:00,5.35365,5.35407,5.35271,5.35271,17000000.0
2007-09-13 04:57:00,5.35389,5.35454,5.35315,5.35401,15000000.0
2007-09-13 04:58:00,5.35285,5.35285,5.35278,5.35285,7000000.0
2007-09-13 04:59:00,5.3527,5.35282,5.35254,5.35267,10000000.0
2007-09-13 05:00:00,5.35414,5.35414,5.35266,5.35305,19000000.0
2007-09-13 05:01:00,5.35404,5.35419,5.35255,5.3535,8000000.0
2007-09-13 05:02:00,5.35424,5.35435,5.35382,5.35418,8000000.0
2007-09-13 05:03:00,5.35417,5.35434,5.35389,5.35389,13000000.0
2007-09-13 05:04:00,5.35409,5.35409,5.35291,5.35383,16000000.0
2007-09-13 05:05:00,5.35303,5.35405,5.353,5.35307,17000000.0
2007-09-13 05:06:00,5.35367,5.35367,5.35282,5.35282,15000000.0
2007-09-13 05:07:00,5.35307,5.35314,5.352,5.35202,9000000.0
2007-09-13 05:08:00,5.35267,5.35332,5.35239,5.35239,14000000.0
2007-09-13 05:09:00,5.35208,5.35229,5.35186,5.35186,15000000.0
2007-09-13 05:10:00,5.35368,5.35375,5.35355,5.35368,13000000.0
2007-09-13 05:11:00,5.35366,5.35389,5.35365,5.35378,13000000.0
2007-09-13 05:12:00,5.35315,5.35315,5.35295,5.35315,15000000.0
2007-09-13 05:13:00,5.35367,5.35388,5.35364,5.35371,14000000.0
2007-09-13 05:14:00,5.35303,5.35314,5.35287,5.35287,13000000.0
2007-09-13 05:15:00,5.35374,5.3538,5.35263,5.35328,15000000.0
2007-09-13 05:16:00,5.35335,5.35346,5.35235,5.35336,12000000.0
2007-09-13 05:17:00,5.35218,5.35307,5.35207,5.35207,13000000.0
2007-09-13 05:18:00,5.35219,5.35295,5.35219,5.35295,14000000.0
2007-09-13 05:19:00,5.35309,5.3538,5.35253,5.35338,9000000.0
2007-09-13 05:20:00,5.35219,5.35403,5.35219,5.35403,12000000.0
2007-09-13 05:21:00,5.3537,5.35384,5.3529,5.35384,9000000.0
2007-09-13 05:22:00,5.35343,5.35391,5.35312,5.35357,13000000.0
2007-09-13 05:23:00,5.35272,5.35393,5.35272,5.35376,9000000.0
2007-09-13 05:24:00,5.35421,5.35421,5.35269,5.35355,13000000.0
2007-09-13 05:25:00,5.35376,5.35392,5.35302,5.35342,10000000.0
2007-09-13 05:26:00,5.35255,5.35255,5.35235,5.35247,11000000.0
2007-09-13 05:27:00,5.35325,5.35325,5.35305,5.35325,20000000.0
2007-09-13 05:28:00,5.3533,5.35341,5.35318,5.3533,11000000.0
2007-09-13 05:29:00,5.35328,5.35391,5.35268,5.35352,8000000.0
2007-09-13 05:30:00,5.35333,5.35398,5.35253,5.35369,13000000.0
2007-09-13 05:31:00,5.35272,5.3537,5.35243,5.35307,12000000.0
2007-09-13 05:32:00,5.35296,5.35364,5.35215,5.35216,14000000.0
2007-09-13 05:33:00,5.35366,5.35373,5.35237,5.35237,10000000.0
2007-09-13 05:34:00,5.35315,5.35315,5.35199,5.35297,14000000.0
2007-09-13 05:35:00,5.35322,5.35365,5.35207,5.35328,16000000.0
2007-09-13 05:36:00,5.35378,5.35411,5.35293,5.35411,11000000.0
2007-09-13 05:37:00,5.35334,5.35378,5.35267,5.35329,14000000.0
2007-09-13 05:38:00,5.35264,5.35382,5.35216,5.35322,12000000.0
2007-09-13 05:39:00,5.35199,5.3541,5.35199,5.35321,16000000.0
2007-09-13 05:40:00,5.35388,5.35452,5.35298,5.35452,15000000.0
2007-09-13 05:41:00,5.35348,5.35402,5.35269,5.35269,11000000.0
2007-09-13 05:42:00,5.35364,5.35374,5.35306,5.35344,20000000.0
2007-09-13 05:43:00,5.35354,5.3536,5.35328,5.3536,13000000.0
2007-09-13 05:44:00,5.35318,5.3533,5.35269,5.35269,10000000.0
2007-09-13 05:45:00,5.35369,5.35393,5.35263,5.35383,9000000.0
2007-09-13 05:46:00,5.35357,5.35412,5.35269,5.35355,24000000.0
2007-09-13 05:47:00,5.3535,5.35384,5.35252,5.35356,16000000.0
2007-09-13 05:48:00,5.3529,5.35309,5.35276,5.35305,8000000.0
2007-09-13 05:49:00,5.35216,5.35328,5.35201,5.35246,7000000.0
2007-09-13 05:50:00,5.35287,5.35301,5.35225,5.35257,11000000.0
2007-09-13 05:51:00,5.35139,5.35267,5.35139,5.35236,18000000.0
2007-09-13 05:52:00,5.35227,5.35242,5.35172,5.35206,9000000.0
2007-09-13 05:53:00,5.35239,5.35262,5.35198,5.35235,15000000.0
2007-09-13 05:54:00,5.35105,5.35125,5.35105,5.35105,14000000.0
2007-09-13 05:55:00,5.35225,5.35326,5.35177,5.35252,15000000.0
2007-09-13 05:56:00,5.35155,5.35175,5.35155,5.35175,23000000.0
2007-09-13 05:57:00,5.3527,5.35338,5.35189,5.35189,17000000.0
2007-09-13 05:58:00,5.35263,5.353,5.35208,5.35208,11000000.0
2007-09-13 05:59:00,5.35184,5.35292,5.35184,5.35276,13000000.0
2007-09-13 06:00:00,5.3527,5.35281,5.35186,5.35247,18000000.0
2007-09-13 06:01:00,5.35209,5.35264,5.35196,5.35218,9000000.0
2007-09-13 06:02:00,5.35221,5.35306,5.35183,5.35215,16000000.0
2007-09-13 06:03:00,5.35161,5.35174,5.35149,5.35158,12000000.0
2007-09-13 06:04:00,5.35187,5.35292,5.35187,5.35247,17000000.0
2007-09-13 06:05:00,5.35215,5.35348,5.35194,5.35264,11000000.0
2007-09-13 06:06:00,5.35246,5.35342,5.35226,5.3534,14000000.0
2007-09-13 06:07:00,5.35367,5.3544,5.35264,5.3531,13000000.0
2007-09-13 06:08:00,5.35399,5.35401,5.35287,5.35322,13000000.0
2007-09-13 06:09:00,5.35245,5.35265,5.35245,5.35265,11000000.0
2007-09-13 06:10:00,5.35352,5.35396,5.35313,5.3537,8000000.0
2007-09-13 06:11:00,5.35363,5.35448,5.35331,5.35338,17000000.0
2007-09-13 06:12:00,5.35367,5.35432,5.35322,5.35373,13000000.0
2007-09-13 06:13:00,5.35327,5.35404,5.35261,5.35274,13000000.0
2007-09-13 06:14:00,5.35337,5.35337,5.35294,5.35298,11000000.0
2007-09-13 06:15:00,5.35393,5.35422,5.35225,5.35225,16000000.0
2007-09-13 06:16:00,5.35326,5.35337,5.35269,5.35279,13000000.0
2007-09-13 06:17:00,5.35318,5.35325,5.35305,5.35325,18000000.0
2007-09-13 06:18:00,5.3534,5.3534,5.35312,5.35314,11000000.0
2007-09-13 06:19:00,5.35338,5.35341,5.35314,5.35326,7000000.0
2007-09-13 06:20:00,5.35358,5.35377,5.35271,5.35356,17000000.0
2007-09-13 06:21:00,5.35367,5.35375,5.35287,5.3531,13000000.0
2007-09-13 06:22:00,5.35331,5.35331,5.35187,5.3531,19000000.0
2007-09-13 06:23:00,5.35198,5.35223,5.35175,5.35175,19000000.0
2007-09-13 06:24:00,5.35225,5.35225,5.35205,5.35217,20000000.0
2007-09-13 06:25:00,5.35199,5.35328,5.35184,5.35184,8000000.0
2007-09-13 06:26:00,5.35324,5.35353,5.35233,5.35316,19000000.0
2007-09-13 06:27:00,5.35331,5.35342,5.35245,5.35342,12000000.0
2007-09-13 06:28:00,5.35298,5.35305,5.35285,5.35285,10000000.0
2007-09-13 06:29:00,5.35315,5.35318,5.35295,5.35295,10000000.0
2007-09-13 06:30:00,5.35355,5.35375,5.35355,5.35375,12000000.0
2007-09-13 06:31:00,5.35344,5.35382,5.35276,5.35276,15000000.0
2007-09-13 06:32:00,5.35382,5.35382,5.35228,5.35235,11000000.0
2007-09-13 06:33:00,5.35205,5.35212,5.35184,5.35192,13000000.0
2007-09-13 06:34:00,5.35321,5.3534,5.35268,5.35286,7000000.0
2007-09-13 06:35:00,5.35345,5.35378,5.35315,5.35318,11000000.0
2007-09-13 06:36:00,5.35342,5.35383,5.35254,5.35254,7000000.0
2007-09-13 06:37:00,5.35297,5.35379,5.35297,5.35337,9000000.0
2007-09-13 06:38:00,5.35322,5.35322,5.35224,5.3527,11000000.0
2007-09-13 06:39:00,5.35345,5.35345,5.35325,5.35325,14000000.0
2007-09-13 06:40:00,5.35376,5.35376,5.35233,5.35319,12000000.0
2007-09-13 06:41:00,5.35256,5.35345,5.3522,5.35345,17000000.0
2007-09-13 06:42:00,5.35201,5.3533,5.35201,5.35316,13000000.0
2007-09-13 06:43:00,5.35355,5.35361,5.35331,5.35348,11000000.0
2007-09-13 06:44:00,5.35333,5.35402,5.35254,5.35336,15000000.0
2007-09-13 06:45:00,5.35357,5.35357,5.35254,5.35254,10000000.0
2007-09-13 06:46:00,5.35325,5.35425,5.35272,5.35369,14000000.0
2007-09-13 06:47:00,5.35335,5.35385,5.35286,5.35286,10000000.0
2007-09-13 06:48:00,5.35345,5.3541,5.35314,5.35376,13000000.0
2007-09-13 06:49:00,5.35415,5.35415,5.35294,5.35326,15000000.0
2007-09-13 06:50:00,5.35442,5.35496,5.35337,5.35449,16000000.0
2007-09-13 06:51:00,5.35333,5.35398,5.353,5.35371,14000000.0
2007-09-13 06:52:00,5.35279,5.35399,5.35259,5.35399,10000000.0
2007-09-13 06:53:00,5.35418,5.3552,5.35402,5.35485,12000000.0
2007-09-13 06:54:00,5.35477,5.35576,5.35411,5.35422,14000000.0
2007-09-13 06:55:00,5.35453,5.35473,5.3534,5.3534,18000000.0
2007-09-13 06:56:00,5.35423,5.35448,5.35317,5.35448,19000000.0
2007-09-13 06:57:00,5.3542,5.3542,5.35316,5.35345,8000000.0
2007-09-13 06:58:00,5.35475,5.35486,5.35376,5.35435,10000000.0
2007-09-13 06:59:00,5.35424,5.35502,5.35391,5.35405,17000000.0
2007-09-13 07:00:00,5.35383,5.35529,5.35357,5.35528,11000000.0
2007-09-13 07:01:00,5.35443,5.35493,5.3539,5.35479,11000000.0
2007-09-13 07:02:00,5.35393,5.35546,5.35366,5.35546,13000000.0
2007-09-13 07:03:00,5.35467,5.35575,5.35427,5.35575,12000000.0
2007-09-13 07:04:00,5.35507,5.35536,5.35385,5.35385,18000000.0
2007-09-13 07:05:00,5.35464,5.35549,5.35414,5.35549,12000000.0
2007-09-13 07:06:00,5.35576,5.35576,5.35492,5.35492,15000000.0
2007-09-13 07:07:00,5.35541,5.35598,5.35467,5.35579,11000000.0
2007-09-13 07:08:00,5.35573,5.35606,5.35481,5.35481,9000000.0
2007-09-13 07:09:00,5.35619,5.35696,5.35569,5.35664,15000000.0
2007-09-13 07:10:00,5.35651,5.35723,5.35605,5.35615,19000000.0
2007-09-13 07:11:00,5.35754,5.35754,5.35608,5.35609,9000000.0
2007-09-13 07:12:00,5.35604,5.35674,5.35534,5.35674,12000000.0
2007-09-13 07:13:00,5.35675,5.35719,5.35604,5.35689,19000000.0
2007-09-13 07:14:00,5.35699,5.35728,5.35576,5.35576,8000000.0
2007-09-13 07:15:00,5.35668,5.35676,5.35582,5.35619,16000000.0
2007-09-13 07:16:00,5.35533,5.35637,5.35533,5.35637,18000000.0
2007-09-13 07:17:00,5.35626,5.35635,5.35536,5.35607,22000000.0
2007-09-13 07:18:00,5.35659,5.3568,5.35524,5.35566,16000000.0
2007-09-13 07:19:00,5.35572,5.35628,5.35491,5.35619,17000000.0
2007-09-13 07:20:00,5.35575,5.35642,5.35531,5.35642,14000000.0
2007-09-13 07:21:00,5.35632,5.35644,5.3551,5.3551,16000000.0
2007-09-13 07:22:00,5.35624,5.35624,5.35484,5.35501,14000000.0
2007-09-13 07:23:00,5.35508,5.35571,5.35464,5.35464,17000000.0
2007-09-13 07:24:00,5.35611,5.3562,5.35524,5.35556,9000000.0
2007-09-13 07:25:00,5.35604,5.35625,5.35502,5.35603,13000000.0
2007-09-13 07:26:00,5.35593,5.35656,5.35593,5.35656,13000000.0
2007-09-13 07:27:00,5.35595,5.35612,5.35536,5.35612,7000000.0
2007-09-13 07:28:00,5.35622,5.35622,5.35466,5.35466,18000000.0
2007-09-13 07:29:00,5.35568,5.35587,5.35448,5.35448,8000000.0
2007-09-13 07:30:00,5.35542,5.35579,5.35464,5.35579,16000000.0
2007-09-13 07:31:00,5.35502,5.35608,5.35463,5.35514,15000000.0
2007-09-13 07:32:00,5.35539,5.35681,5.3546,5.35557,13000000.0
2007-09-13 07:33:00,5.3558,5.3564,5.35547,5.35607,8000000.0
2007-09-13 07:34:00,5.3554,5.35612,5.35505,5.35601,11000000.0
2007-09-13 07:35:00,5.35559,5.35559,5.35417,5.35423,16000000.0
2007-09-13 07:36:00,5.35388,5.3551,5.35374,5.35374,11000000.0
2007-09-13 07:37:00,5.35508,5.36131,5.35508,5.36131,17000000.0
2007-09-13 07:38:00,5.36182,5.36203,5.36175,5.36189,9000000.0
2007-09-13 07:39:00,5.35445,5.35526,5.35381,5.3545,12000000.0
2007-09-13 07:40:00,5.35466,5.35508,5.3535,5.35498,14000000.0
2007-09-13 07:41:00,5.35404,5.35561,5.35399,5.35487,14000000.0
2007-09-13 07:42:00,5.35566,5.35566,5.355,5.35522,8000000.0
2007-09-13 07:43:00,5.35527,5.36086,5.35493,5.35629,15000000.0
2007-09-13 07:44:00,5.35577,5.35603,5.35453,5.35492,13000000.0
2007-09-13 07:45:00,5.35579,5.35579,5.35463,5.35486,19000000.0
2007-09-13 07:46:00,5.35511,5.35582,5.35511,5.35522,11000000.0
2007-09-13 07:47:00,5.35585,5.35585,5.35442,5.35577,16000000.0
2007-09-13 07:48:00,5.35611,5.35613,5.3546,5.3546,9000000.0
2007-09-13 07:49:00,5.3561,5.35712,5.35573,5.35712,11000000.0
2007-09-13 07:50:00,5.35657,5.35693,5.35584,5.35628,11000000.0
2007-09-13 07:51:00,5.35629,5.35657,5.3552,5.35588,13000000.0
2007-09-13 07:52:00,5.35541,5.35567,5.35525,5.35567,14000000.0
2007-09-13 07:53:00,5.35683,5.35683,5.35659,5.35676,10000000.0
2007-09-13 07:54:00,5.35653,5.35653,5.3548,5.3548,17000000.0
2007-09-13 07:55:00,5.35646,5.35646,5.35493,5.35493,10000000.0
2007-09-13 07:56:00,5.3561,5.3561,5.35489,5.35604,11000000.0
2007-09-13 07:57:00,5.35588,5.3561,5.35454,5.35556,11000000.0
2007-09-13 07:58:00,5.35584,5.35584,5.35419,5.35419,24000000.0
2007-09-13 07:59:00,5.35494,5.35542,5.354,5.35464,11000000.0
2007-09-13 08:00:00,5.35453,5.35524,5.35426,5.35524,14000000.0
2007-09-13 08:01:00,5.35519,5.35519,5.35318,5.35337,15000000.0
2007-09-13 08:02:00,5.35365,5.35453,5.35325,5.35379,16000000.0
2007-09-13 08:03:00,5.3537,5.35422,5.35346,5.35346,10000000.0
2007-09-13 08:04:00,5.35497,5.35501,5.35325,5.35364,13000000.0
2007-09-13 08:05:00,5.35374,5.35479,5.35309,5.35309,18000000.0
2007-09-13 08:06:00,5.35427,5.35427,5.35295,5.35349,14000000.0
2007-09-13 08:07:00,5.3534,5.35401,5.35274,5.35325,11000000.0
2007-09-13 08:08:00,5.35282,5.35447,5.35282,5.35404,19000000.0
2007-09-13 08:09:00,5.35436,5.35436,5.35291,5.35324,9000000.0
2007-09-13 08:10:00,5.35292,5.35419,5.35292,5.35419,8000000.0
2007-09-13 08:11:00,5.35389,5.35469,5.35327,5.35376,16000000.0
2007-09-13 08:12:00,5.35472,5.35472,5.35355,5.35466,16000000.0
2007-09-13 08:13:00,5.35319,5.3546,5.35319,5.35377,15000000.0
2007-09-13 08:14:00,5.35548,5.35548,5.35391,5.3543,15000000.0
2007-09-13 08:15:00,5.35402,5.35402,5.35203,5.35203,14000000.0
2007-09-13 08:16:00,5.35274,5.35337,5.35236,5.35236,14000000.0
2007-09-13 08:17:00,5.35325,5.35325,5.35138,5.35249,15000000.0
2007-09-13 08:18:00,5.35198,5.35315,5.35187,5.35315,11000000.0
2007-09-13 08:19:00,5.3517,5.35338,5.3517,5.35212,16000000.0
2007-09-13 08:20:00,5.35261,5.35356,5.35215,5.35215,17000000.0
2007-09-13 08:21:00,5.35186,5.35336,5.35101,5.35214,15000000.0
2007-09-13 08:22:00,5.35151,5.35229,5.35114,5.35188,8000000.0
2007-09-13 08:23:00,5.35292,5.3532,5.35167,5.35254,15000000.0
2007-09-13 08:24:00,5.35265,5.35454,5.35245,5.35454,8000000.0
2007-09-13 08:25:00,5.35411,5.35451,5.35332,5.35367,17000000.0
2007-09-13 08:26:00,5.35438,5.35438,5.3528,5.3528,14000000.0
2007-09-13 08:27:00,5.35355,5.3549,5.35322,5.35427,9000000.0
2007-09-13 08:28:00,5.35255,5.35334,5.35255,5.35256,11000000.0
2007-09-13 08:29:00,5.3539,5.3539,5.35294,5.35302,15000000.0
2007-09-13 08:30:00,5.35328,5.35328,5.35139,5.35139,10000000.0
2007-09-13 08:31:00,5.352,5.35286,5.35178,5.3523,17000000.0
2007-09-13 08:32:00,5.35233,5.35294,5.35111,5.35111,20000000.0
2007-09-13 08:33:00,5.35234,5.35275,5.35168,5.35254,7000000.0
2007-09-13 08:34:00,5.353,5.353,5.35171,5.35176,8000000.0
2007-09-13 08:35:00,5.35309,5.35309,5.35128,5.35151,19000000.0
2007-09-13 08:36:00,5.35188,5.35336,5.35153,5.35271,14000000.0
2007-09-13 08:37:00,5.35257,5.35301,5.35181,5.35261,12000000.0
2007-09-13 08:38:00,5.35255,5.3532,5.35196,5.35207,13000000.0
2007-09-13 08:39:00,5.35287,5.35382,5.35233,5.35382,14000000.0
2007-09-13 08:40:00,5.35234,5.35398,5.35234,5.35294,12000000.0
2007-09-13 08:41:00,5.35293,5.35449,5.35262,5.35443,11000000.0
2007-09-13 08:42:00,5.35431,5.35662,5.35431,5.35662,18000000.0
2007-09-13 08:43:00,5.3547,5.35633,5.3547,5.35585,8000000.0
2007-09-13 08:44:00,5.3556,5.35564,5.3534,5.3553,12000000.0
2007-09-13 08:45:00,5.35439,5.35577,5.35379,5.35379,20000000.0
2007-09-13 08:46:00,5.35567,5.35602,5.35398,5.35402,10000000.0
2007-09-13 08:47:00,5.3559,5.3559,5.35412,5.35412,13000000.0
2007-09-13 08:48:00,5.35437,5.35542,5.35371,5.35542,16000000.0
2007-09-13 08:49:00,5.35574,5.35578,5.35453,5.35484,9000000.0
2007-09-13 08:50:00,5.35593,5.3567,5.3554,5.35573,17000000.0
2007-09-13 08:51:00,5.35602,5.35605,5.35428,5.35473,8000000.0
2007-09-13 08:52:00,5.35427,5.35517,5.35375,5.35413,20000000.0
2007-09-13 08:53:00,5.35419,5.35524,5.35396,5.35524,16000000.0
2007-09-13 08:54:00,5.35485,5.35498,5.35376,5.35411,15000000.0
2007-09-13 08:55:00,5.35427,5.35538,5.35358,5.35358,12000000.0
2007-09-13 08:56:00,5.35544,5.35546,5.35518,5.35545,14000000.0
2007-09-13 08:57:00,5.35304,5.35503,5.35304,5.35423,14000000.0
2007-09-13 08:58:00,5.35534,5.3561,5.35385,5.35603,15000000.0
2007-09-13 08:59:00,5.35683,5.35746,5.35463,5.3559,15000000.0
2007-09-13 09:00:00,5.35584,5.35735,5.3554,5.35711,14000000.0
2007-09-13 09:01:00,5.35809,5.3582,5.35683,5.35693,14000000.0
2007-09-13 09:02:00,5.35707,5.35767,5.35613,5.35613,17000000.0
2007-09-13 09:03:00,5.35688,5.35755,5.35616,5.35643,16000000.0
2007-09-13 09:04:00,5.35723,5.35791,5.35694,5.35763,10000000.0
2007-09-13 09:05:00,5.35649,5.35793,5.35642,5.35746,14000000.0
2007-09-13 09:06:00,5.35777,5.35888,5.35742,5.35797,14000000.0
2007-09-13 09:07:00,5.35709,5.35808,5.35665,5.35808,9000000.0
2007-09-13 09:08:00,5.35897,5.35913,5.35746,5.35913,17000000.0
2007-09-13 09:09:00,5.35818,5.35864,5.35729,5.35845,9000000.0
2007-09-13 09:10:00,5.358,5.35825,5.35689,5.35736,12000000.0
2007-09-13 09:11:00,5.35893,5.35935,5.358,5.35881,15000000.0
2007-09-13 09:12:00,5.35857,5.35857,5.35718,5.35727,14000000.0
2007-09-13 09:13:00,5.35845,5.35845,5.35676,5.35776,12000000.0
2007-09-13 09:14:00,5.35728,5.35773,5.356,5.35611,13000000.0
2007-09-13 09:15:00,5.35719,5.35748,5.35539,5.35539,13000000.0
2007-09-13 09:16:00,5.35676,5.35725,5.35579,5.35706,10000000.0
2007-09-13 09:17:00,5.35699,5.35699,5.35568,5.35611,14000000.0
2007-09-13 09:18:00,5.35632,5.35742,5.35518,5.35742,16000000.0
2007-09-13 09:19:00,5.35732,5.35749,5.356,5.35711,14000000.0
2007-09-13 09:20:00,5.35587,5.35754,5.35584,5.35693,11000000.0
2007-09-13 09:21:00,5.35709,5.35787,5.35666,5.35713,11000000.0
2007-09-13 09:22:00,5.35701,5.35784,5.35598,5.35598,18000000.0
2007-09-13 09:23:00,5.35654,5.35715,5.35588,5.3571,18000000.0
2007-09-13 09:24:00,5.35713,5.35713,5.35576,5.35604,18000000.0
2007-09-13 09:25:00,5.35544,5.35768,5.35498,5.35653,13000000.0
2007-09-13 09:26:00,5.35656,5.35714,5.3554,5.35594,13000000.0
2007-09-13 09:27:00,5.35711,5.35711,5.35567,5.35675,11000000.0
2007-09-13 09:28:00,5.35683,5.35683,5.35518,5.35678,12000000.0
2007-09-13 09:29:00,5.35501,5.35618,5.35499,5.35536,16000000.0
2007-09-13 09:30:00,5.35593,5.3565,5.35573,5.35608,11000000.0
2007-09-13 09:31:00,5.35465,5.35583,5.35453,5.3556,13000000.0
2007-09-13 09:32:00,5.35495,5.35588,5.35397,5.35457,14000000.0
2007-09-13 09:33:00,5.35545,5.35586,5.35371,5.35407,16000000.0
2007-09-13 09:34:00,5.35542,5.35589,5.35247,5.35265,13000000.0
2007-09-13 09:35:00,5.35368,5.35448,5.35314,5.35319,9000000.0
2007-09-13 09:36:00,5.35331,5.35386,5.35269,5.35308,7000000.0
2007-09-13 09:37:00,5.35386,5.35432,5.35267,5.35375,14000000.0
2007-09-13 09:38:00,5.3541,5.3541,5.35257,5.35356,18000000.0
2007-09-13 09:39:00,5.35325,5.35356,5.35121,5.35121,15000000.0
2007-09-13 09:40:00,5.35137,5.35246,5.35103,5.35167,10000000.0
2007-09-13 09:41:00,5.352,5.35331,5.35166,5.3531,14000000.0
2007-09-13 09:42:00,5.35183,5.35183,5.34822,5.3497,18000000.0
2007-09-13 09:43:00,5.34769,5.34989,5.34769,5.34989,9000000.0
2007-09-13 09:44:00,5.34983,5.34991,5.34826,5.34925,10000000.0
2007-09-13 09:45:00,5.34933,5.34943,5.34749,5.34815,10000000.0
2007-09-13 09:46:00,5.34911,5.34965,5.34855,5.3487,14000000.0
2007-09-13 09:47:00,5.35013,5.35049,5.34903,5.3504,11000000.0
2007-09-13 09:48:00,5.34905,5.35043,5.34878,5.35007,10000000.0
2007-09-13 09:49:00,5.34993,5.35133,5.34965,5.35003,13000000.0
2007-09-13 09:50:00,5.35075,5.3514,5.34999,5.35036,12000000.0
2007-09-13 09:51:00,5.35086,5.35141,5.35003,5.35115,18000000.0
2007-09-13 09:52:00,5.35017,5.35121,5.35007,5.3501,12000000.0
2007-09-13 09:53:00,5.35196,5.35253,5.35049,5.35253,18000000.0
2007-09-13 09:54:00,5.35292,5.35292,5.35058,5.35236,13000000.0
2007-09-13 09:55:00,5.35178,5.35178,5.35018,5.35054,14000000.0
2007-09-13 09:56:00,5.3518,5.3518,5.3505,5.35147,16000000.0
2007-09-13 09:57:00,5.35024,5.3523,5.3501,5.3523,17000000.0
2007-09-13 09:58:00,5.35215,5.35264,5.35153,5.35264,18000000.0
2007-09-13 09:59:00,5.35249,5.35249,5.35015,5.35015,7000000.0
2007-09-13 10:00:00,5.35039,5.351,5.34952,5.35002,13000000.0
2007-09-13 10:01:00,5.3492,5.35038,5.3489,5.3489,15000000.0
2007-09-13 10:02:00,5.34985,5.35002,5.34896,5.35002,10000000.0
2007-09-13 10:03:00,5.34846,5.34889,5.3463,5.34761,15000000.0
2007-09-13 10:04:00,5.34675,5.34866,5.34522,5.34809,13000000.0
2007-09-13 10:05:00,5.3475,5.34865,5.34705,5.34865,16000000.0
2007-09-13 10:06:00,5.34718,5.34798,5.34471,5.3464,16000000.0
2007-09-13 10:07:00,5.34622,5.34662,5.34355,5.34355,24000000.0
2007-09-13 10:08:00,5.34464,5.34595,5.34394,5.34538,13000000.0
2007-09-13 10:09:00,5.34531,5.34608,5.34489,5.3452,17000000.0
2007-09-13 10:10:00,5.34641,5.34738,5.34477,5.34718,14000000.0
2007-09-13 10:11:00,5.34812,5.34831,5.34565,5.34831,14000000.0
2007-09-13 10:12:00,5.34927,5.34927,5.34786,5.34892,9000000.0
2007-09-13 10:13:00,5.34859,5.34859,5.34655,5.34786,13000000.0
2007-09-13 10:14:00,5.34743,5.34877,5.34728,5.34753,10000000.0
2007-09-13 10:15:00,5.34908,5.34915,5.34779,5.3487,19000000.0
2007-09-13 10:16:00,5.34855,5.34943,5.34812,5.34942,11000000.0
2007-09-13 10:17:00,5.34936,5.34941,5.34763,5.34788,13000000.0
2007-09-13 10:18:00,5.34793,5.34883,5.34702,5.34857,21000000.0
2007-09-13 10:19:00,5.348,5.34842,5.34623,5.34791,12000000.0
2007-09-13 10:20:00,5.34592,5.34829,5.34592,5.34829,8000000.0
2007-09-13 10:21:00,5.34845,5.34882,5.3464,5.34762,17000000.0
2007-09-13 10:22:00,5.34639,5.3473,5.34588,5.34728,15000000.0
2007-09-13 10:23:00,5.34695,5.34722,5.3452,5.3452,11000000.0
2007-09-13 10:24:00,5.34575,5.34683,5.34432,5.34432,13000000.0
2007-09-13 10:25:00,5.3455,5.3465,5.34491,5.3462,14000000.0
2007-09-13 10:26:00,5.34549,5.34662,5.34528,5.34619,10000000.0
2007-09-13 10:27:00,5.34675,5.34679,5.34534,5.34549,9000000.0
2007-09-13 10:28:00,5.34554,5.3465,5.34496,5.34541,11000000.0
2007-09-13 10:29:00,5.34523,5.34668,5.34514,5.34668,19000000.0
2007-09-13 10:30:00,5.34734,5.34746,5.34585,5.34699,11000000.0
2007-09-13 10:31:00,5.34718,5.34742,5.34614,5.34723,15000000.0
2007-09-13 10:32:00,5.34754,5.34754,5.34629,5.34688,9000000.0
2007-09-13 10:33:00,5.34675,5.34766,5.34635,5.34729,16000000.0
2007-09-13 10:34:00,5.34693,5.34784,5.34679,5.34711,11000000.0
2007-09-13 10:35:00,5.34717,5.34821,5.34708,5.34821,9000000.0
2007-09-13 10:36:00,5.34812,5.34894,5.34748,5.34839,13000000.0
2007-09-13 10:37:00,5.34784,5.34878,5.34706,5.348,14000000.0
2007-09-13 10:38:00,5.34781,5.34824,5.34724,5.34771,7000000.0
2007-09-13 10:39:00,5.34713,5.34767,5.34653,5.34653,12000000.0
2007-09-13 10:40:00,5.34812,5.34812,5.3464,5.34682,17000000.0
2007-09-13 10:41:00,5.3464,5.34797,5.3464,5.34684,15000000.0
2007-09-13 10:42:00,5.34644,5.34803,5.34644,5.34803,13000000.0
2007-09-13 10:43:00,5.34759,5.34764,5.34624,5.3464,15000000.0
2007-09-13 10:44:00,5.34681,5.3474,5.34647,5.3469,11000000.0
2007-09-13 10:45:00,5.3481,5.34813,5.34618,5.3481,17000000.0
2007-09-13 10:46:00,5.34866,5.34898,5.34714,5.34748,9000000.0
2007-09-13 10:47:00,5.34846,5.34857,5.34727,5.34849,9000000.0
2007-09-13 10:48:00,5.349,5.349,5.34647,5.34736,11000000.0
2007-09-13 10:49:00,5.34696,5.34804,5.34676,5.34763,11000000.0
2007-09-13 10:50:00,5.34825,5.34854,5.34698,5.34721,16000000.0
2007-09-13 10:51:00,5.34748,5.34779,5.34651,5.34699,21000000.0
2007-09-13 10:52:00,5.34599,5.347,5.34547,5.34635,8000000.0
2007-09-13 10:53:00,5.34634,5.34634,5.34415,5.34587,12000000.0
2007-09-13 10:54:00,5.34471,5.34492,5.34336,5.34472,16000000.0
2007-09-13 10:55:00,5.34335,5.34501,5.34335,5.34486,13000000.0
2007-09-13 10:56:00,5.34386,5.34476,5.34236,5.34236,16000000.0
2007-09-13 10:57:00,5.34249,5.34249,5.34058,5.34058,10000000.0
2007-09-13 10:58:00,5.3425,5.34308,5.34164,5.34287,12000000.0
2007-09-13 10:59:00,5.34206,5.34355,5.342,5.34307,11000000.0
2007-09-13 11:00:00,5.34281,5.34494,5.34281,5.34381,13000000.0
2007-09-13 11:01:00,5.34389,5.34432,5.34347,5.34368,9000000.0
2007-09-13 11:02:00,5.34496,5.34533,5.344,5.34433,8000000.0
2007-09-13 11:03:00,5.34485,5.34627,5.3444,5.34448,10000000.0
2007-09-13 11:04:00,5.34527,5.34576,5.3443,5.34576,12000000.0
2007-09-13 11:05:00,5.34516,5.34547,5.34461,5.34547,11000000.0
2007-09-13 11:06:00,5.34573,5.34588,5.34421,5.34421,8000000.0
2007-09-13 11:07:00,5.34446,5.34524,5.34339,5.34524,14000000.0
2007-09-13 11:08:00,5.34549,5.34595,5.34399,5.34436,18000000.0
2007-09-13 11:09:00,5.34463,5.34503,5.34404,5.34503,15000000.0
2007-09-13 11:10:00,5.34401,5.34597,5.34401,5.34572,12000000.0
2007-09-13 11:11:00,5.3453,5.3453,5.34384,5.34422,11000000.0
2007-09-13 11:12:00,5.34381,5.34521,5.34348,5.34521,8000000.0
2007-09-13 11:13:00,5.34397,5.34513,5.34362,5.34446,15000000.0
2007-09-13 11:14:00,5.34343,5.34525,5.34342,5.34483,13000000.0
2007-09-13 11:15:00,5.34378,5.34494,5.34301,5.34399,20000000.0
2007-09-13 11:16:00,5.34429,5.34464,5.3424,5.3424,15000000.0
2007-09-13 11:17:00,5.34342,5.34399,5.34207,5.34354,18000000.0
2007-09-13 11:18:00,5.3435,5.34461,5.34298,5.34391,20000000.0
2007-09-13 11:19:00,5.34468,5.34525,5.34361,5.3449,13000000.0
2007-09-13 11:20:00,5.34478,5.3453,5.34295,5.3453,20000000.0
2007-09-13 11:21:00,5.34527,5.34527,5.34413,5.34415,18000000.0
2007-09-13 11:22:00,5.34538,5.34628,5.34415,5.34564,18000000.0
2007-09-13 11:23:00,5.34575,5.34647,5.34496,5.34629,13000000.0
2007-09-13 11:24:00,5.34637,5.34649,5.34497,5.34641,9000000.0
2007-09-13 11:25:00,5.34623,5.34648,5.34472,5.34648,8000000.0
2007-09-13 11:26:00,5.34564,5.34718,5.34564,5.34718,8000000.0
2007-09-13 11:27:00,5.34764,5.34883,5.34699,5.34883,7000000.0
2007-09-13 11:28:00,5.34729,5.34879,5.34729,5.34879,14000000.0
2007-09-13 11:29:00,5.34779,5.34982,5.34762,5.34762,16000000.0
2007-09-13 11:30:00,5.34854,5.34854,5.34611,5.34611,7000000.0
2007-09-13 11:31:00,5.34924,5.34924,5.34661,5.34863,15000000.0
2007-09-13 11:32:00,5.34884,5.34897,5.34755,5.34887,10000000.0
2007-09-13 11:33:00,5.3471,5.34867,5.34703,5.3476,8000000.0
2007-09-13 11:34:00,5.34778,5.34838,5.34707,5.34737,11000000.0
2007-09-13 11:35:00,5.34773,5.34778,5.34601,5.34653,15000000.0
2007-09-13 11:36:00,5.34651,5.34844,5.34619,5.34844,14000000.0
2007-09-13 11:37:00,5.34796,5.34832,5.34738,5.34832,11000000.0
2007-09-13 11:38:00,5.34693,5.34888,5.34693,5.3485,12000000.0
2007-09-13 11:39:00,5.34794,5.34851,5.34689,5.34851,13000000.0
2007-09-13 11:40:00,5.34951,5.34952,5.3477,5.34939,8000000.0
2007-09-13 11:41:00,5.34921,5.34921,5.34771,5.34892,13000000.0
2007-09-13 11:42:00,5.34812,5.34947,5.34767,5.34947,18000000.0
2007-09-13 11:43:00,5.34948,5.34962,5.34752,5.3489,13000000.0
2007-09-13 11:44:00,5.34882,5.34917,5.34754,5.34867,14000000.0
2007-09-13 11:45:00,5.34921,5.34946,5.34795,5.34849,12000000.0
2007-09-13 11:46:00,5.34888,5.3495,5.34796,5.3495,14000000.0
2007-09-13 11:47:00,5.34981,5.34981,5.34712,5.3475,15000000.0
2007-09-13 11:48:00,5.34651,5.34746,5.34636,5.34739,9000000.0
2007-09-13 11:49:00,5.34846,5.34957,5.34741,5.34956,14000000.0
2007-09-13 11:50:00,5.34945,5.35034,5.34809,5.34876,17000000.0
2007-09-13 11:51:00,5.34998,5.34998,5.34863,5.34863,15000000.0
2007-09-13 11:52:00,5.34857,5.3509,5.34857,5.3509,15000000.0
2007-09-13 11:53:00,5.35153,5.35153,5.34946,5.35108,14000000.0
2007-09-13 11:54:00,5.35105,5.35105,5.34866,5.34883,9000000.0
2007-09-13 11:55:00,5.3506,5.3506,5.34953,5.34965,11000000.0
2007-09-13 11:56:00,5.34956,5.35169,5.34956,5.35169,13000000.0
2007-09-13 11:57:00,5.35187,5.35235,5.35025,5.35191,13000000.0
2007-09-13 11:58:00,5.35188,5.35261,5.35099,5.35134,12000000.0
2007-09-13 11:59:00,5.35175,5.352,5.35062,5.35147,12000000.0
2007-09-13 12:00:00,5.35213,5.35261,5.35112,5.35156,12000000.0
2007-09-13 12:01:00,5.35065,5.35205,5.35043,5.35085,22000000.0
2007-09-13 12:02:00,5.35158,5.35158,5.34927,5.34937,10000000.0
2007-09-13 12:03:00,5.35122,5.35122,5.34994,5.35112,18000000.0
2007-09-13 12:04:00,5.35002,5.35138,5.34935,5.35035,12000000.0
2007-09-13 12:05:00,5.35012,5.35132,5.34808,5.34915,15000000.0
2007-09-13 12:06:00,5.34807,5.34937,5.34795,5.34925,14000000.0
2007-09-13 12:07:00,5.34963,5.35017,5.34821,5.34821,15000000.0
2007-09-13 12:08:00,5.34932,5.34944,5.3483,5.34892,19000000.0
2007-09-13 12:09:00,5.34823,5.34972,5.34817,5.34842,12000000.0
2007-09-13 12:10:00,5.34999,5.34999,5.34856,5.34953,23000000.0
2007-09-13 12:11:00,5.34912,5.3504,5.34881,5.3497,21000000.0
2007-09-13 12:12:00,5.35063,5.35099,5.34945,5.3505,9000000.0
2007-09-13 12:13:00,5.35081,5.35151,5.34953,5.35151,13000000.0
2007-09-13 12:14:00,5.35098,5.35111,5.34973,5.35111,15000000.0
2007-09-13 12:15:00,5.35116,5.35156,5.34948,5.35108,14000000.0
2007-09-13 12:16:00,5.35101,5.35189,5.35025,5.35075,16000000.0
2007-09-13 12:17:00,5.35213,5.35285,5.35125,5.35285,13000000.0
2007-09-13 12:18:00,5.35085,5.35236,5.3508,5.35179,9000000.0
2007-09-13 12:19:00,5.35219,5.35299,5.35129,5.35299,10000000.0
2007-09-13 12:20:00,5.35213,5.35258,5.35166,5.35166,7000000.0
2007-09-13 12:21:00,5.35279,5.35329,5.35171,5.35329,13000000.0
2007-09-13 12:22:00,5.35278,5.35304,5.35158,5.35207,10000000.0
2007-09-13 12:23:00,5.3534,5.3534,5.35153,5.35157,10000000.0
2007-09-13 12:24:00,5.35236,5.35248,5.35078,5.35143,12000000.0
2007-09-13 12:25:00,5.35094,5.35328,5.35094,5.35328,12000000.0
2007-09-13 12:26:00,5.3534,5.35372,5.35259,5.35372,20000000.0
2007-09-13 12:27:00,5.35454,5.35458,5.35308,5.35458,12000000.0
2007-09-13 12:28:00,5.3531,5.35386,5.35269,5.35323,14000000.0
2007-09-13 12:29:00,5.35296,5.35331,5.35256,5.35256,10000000.0
2007-09-13 12:30:00,5.35345,5.35345,5.35171,5.35246,19000000.0
2007-09-13 12:31:00,5.35205,5.35359,5.35205,5.35276,11000000.0
2007-09-13 12:32:00,5.35361,5.35396,5.35285,5.35328,10000000.0
2007-09-13 12:33:00,5.35374,5.35388,5.35297,5.35333,15000000.0
2007-09-13 12:34:00,5.35427,5.35427,5.35302,5.35425,16000000.0
2007-09-13 12:35:00,5.35454,5.35454,5.35348,5.35366,10000000.0
2007-09-13 12:36:00,5.35394,5.35491,5.35332,5.35426,11000000.0
2007-09-13 12:37:00,5.35524,5.35565,5.35434,5.35474,10000000.0
2007-09-13 12:38:00,5.35478,5.35517,5.35374,5.35426,14000000.0
2007-09-13 12:39:00,5.35519,5.35519,5.3532,5.35518,14000000.0
2007-09-13 12:40:00,5.35475,5.35491,5.35389,5.35454,11000000.0
2007-09-13 12:41:00,5.35491,5.35491,5.35363,5.35484,12000000.0
2007-09-13 12:42:00,5.35531,5.35531,5.35365,5.35416,14000000.0
2007-09-13 12:43:00,5.35455,5.35487,5.35327,5.35487,15000000.0
2007-09-13 12:44:00,5.35445,5.35582,5.35426,5.35582,16000000.0
2007-09-13 12:45:00,5.35607,5.3568,5.35536,5.3568,10000000.0
2007-09-13 12:46:00,5.35691,5.35691,5.3558,5.35667,12000000.0
2007-09-13 12:47:00,5.35701,5.35706,5.35522,5.35661,13000000.0
2007-09-13 12:48:00,5.35704,5.35704,5.35557,5.35558,12000000.0
2007-09-13 12:49:00,5.35699,5.35737,5.35578,5.35712,14000000.0
2007-09-13 12:50:00,5.35576,5.35754,5.35576,5.35625,9000000.0
2007-09-13 12:51:00,5.35749,5.358,5.35679,5.35764,10000000.0
2007-09-13 12:52:00,5.35788,5.35825,5.35688,5.35771,22000000.0
2007-09-13 12:53:00,5.35741,5.3583,5.35667,5.35673,14000000.0
2007-09-13 12:54:00,5.35696,5.35823,5.35674,5.35758,13000000.0
2007-09-13 12:55:00,5.35673,5.35793,5.3566,5.3576,21000000.0
2007-09-13 12:56:00,5.35704,5.3583,5.35681,5.35801,18000000.0
2007-09-13 12:57:00,5.35816,5.35825,5.35616,5.35616,7000000.0
2007-09-13 12:58:00,5.35801,5.35801,5.3564,5.35755,12000000.0
2007-09-13 12:59:00,5.35677,5.35812,5.3566,5.35778,18000000.0
2007-09-13 13:00:00,5.35759,5.35836,5.35675,5.35745,14000000.0
2007-09-13 13:01:00,5.35821,5.35855,5.35654,5.35666,11000000.0
2007-09-13 13:02:00,5.3573,5.35831,5.35617,5.35769,15000000.0
2007-09-13 13:03:00,5.35686,5.35827,5.3566,5.35827,15000000.0
2007-09-13 13:04:00,5.35716,5.35811,5.35662,5.35803,16000000.0
2007-09-13 13:05:00,5.35749,5.35795,5.3568,5.35795,9000000.0
2007-09-13 13:06:00,5.35784,5.35942,5.35767,5.35862,13000000.0
2007-09-13 13:07:00,5.35713,5.35894,5.35713,5.35791,13000000.0
2007-09-13 13:08:00,5.35746,5.35858,5.35718,5.35779,10000000.0
2007-09-13 13:09:00,5.35833,5.35864,5.35729,5.35828,15000000.0
2007-09-13 13:10:00,5.35794,5.35859,5.35717,5.3582,12000000.0
2007-09-13 13:11:00,5.35821,5.35836,5.3567,5.35734,12000000.0
2007-09-13 13:12:00,5.35763,5.35763,5.35573,5.35674,12000000.0
2007-09-13 13:13:00,5.35579,5.35684,5.35541,5.35619,11000000.0
2007-09-13 13:14:00,5.35617,5.35617,5.35468,5.35507,9000000.0
2007-09-13 13:15:00,5.35482,5.3553,5.35377,5.35502,15000000.0
2007-09-13 13:16:00,5.35463,5.35483,5.35338,5.35379,15000000.0
2007-09-13 13:17:00,5.3552,5.35529,5.35357,5.35515,17000000.0
2007-09-13 13:18:00,5.35487,5.35487,5.35359,5.35445,15000000.0
2007-09-13 13:19:00,5.35485,5.35544,5.35344,5.35457,15000000.0
2007-09-13 13:20:00,5.35525,5.35538,5.35345,5.35447,19000000.0
2007-09-13 13:21:00,5.35559,5.35572,5.35439,5.35528,10000000.0
2007-09-13 13:22:00,5.35503,5.35554,5.35448,5.35489,8000000.0
2007-09-13 13:23:00,5.35518,5.35636,5.3549,5.35603,15000000.0
2007-09-13 13:24:00,5.35665,5.35715,5.35545,5.35711,11000000.0
2007-09-13 13:25:00,5.35744,5.35745,5.35627,5.35745,9000000.0
2007-09-13 13:26:00,5.35511,5.35607,5.35457,5.35607,8000000.0
2007-09-13 13:27:00,5.3562,5.35688,5.35454,5.35581,15000000.0
2007-09-13 13:28:00,5.35619,5.35619,5.35372,5.35476,17000000.0
2007-09-13 13:29:00,5.35426,5.35491,5.3539,5.35465,11000000.0
2007-09-13 13:30:00,5.35454,5.35509,5.35364,5.3547,21000000.0
2007-09-13 13:31:00,5.35484,5.35484,5.35347,5.35385,11000000.0
2007-09-13 13:32:00,5.35408,5.35461,5.3532,5.35461,10000000.0
2007-09-13 13:33:00,5.35468,5.35479,5.35353,5.3543,8000000.0
2007-09-13 13:34:00,5.35456,5.35511,5.35372,5.35511,15000000.0
2007-09-13 13:35:00,5.35409,5.35552,5.35402,5.35552,13000000.0
2007-09-13 13:36:00,5.35464,5.35596,5.35415,5.35596,11000000.0
2007-09-13 13:37:00,5.35547,5.35673,5.35501,5.35673,8000000.0
2007-09-13 13:38:00,5.35501,5.35735,5.35501,5.35635,13000000.0
2007-09-13 13:39:00,5.35678,5.35712,5.35576,5.35611,7000000.0
2007-09-13 13:40:00,5.35615,5.35706,5.35602,5.35706,12000000.0
2007-09-13 13:41:00,5.35681,5.35753,5.35582,5.35582,15000000.0
2007-09-13 13:42:00,5.3562,5.35682,5.35604,5.35635,22000000.0
2007-09-13 13:43:00,5.35588,5.3567,5.35542,5.35607,13000000.0
2007-09-13 13:44:00,5.35532,5.35695,5.35532,5.35684,14000000.0
2007-09-13 13:45:00,5.35719,5.35721,5.35564,5.35604,7000000.0
2007-09-13 13:46:00,5.35751,5.35751,5.35601,5.35714,11000000.0
2007-09-13 13:47:00,5.35726,5.35744,5.35582,5.35582,11000000.0
2007-09-13 13:48:00,5.35764,5.35764,5.35572,5.3568,14000000.0
2007-09-13 13:49:00,5.35676,5.35752,5.35606,5.35651,13000000.0
2007-09-13 13:50:00,5.35755,5.35935,5.35699,5.35935,12000000.0
2007-09-13 13:51:00,5.3586,5.35863,5.35744,5.35863,11000000.0
2007-09-13 13:52:00,5.35823,5.35876,5.35712,5.35759,9000000.0
2007-09-13 13:53:00,5.35796,5.35831,5.35713,5.35831,11000000.0
2007-09-13 13:54:00,5.35803,5.35803,5.35685,5.35743,17000000.0
2007-09-13 13:55:00,5.3574,5.35856,5.35679,5.3579,22000000.0
2007-09-13 13:56:00,5.35749,5.35794,5.35687,5.3576,13000000.0
2007-09-13 13:57:00,5.3573,5.35884,5.35691,5.35884,19000000.0
2007-09-13 13:58:00,5.3587,5.35924,5.35751,5.35924,11000000.0
2007-09-13 13:59:00,5.35832,5.35865,5.35779,5.35779,7000000.0
2007-09-13 14:00:00,5.35751,5.35787,5.35653,5.35723,9000000.0
2007-09-13 14:01:00,5.35717,5.35753,5.35574,5.35643,7000000.0
2007-09-13 14:02:00,5.35517,5.35538,5.35346,5.3538,13000000.0
2007-09-13 14:03:00,5.3528,5.35471,5.35081,5.35113,17000000.0
2007-09-13 14:04:00,5.34995,5.35341,5.34995,5.35217,13000000.0
2007-09-13 14:05:00,5.3523,5.3539,5.35227,5.35357,8000000.0
2007-09-13 14:06:00,5.3536,5.35377,5.35178,5.35224,10000000.0
2007-09-13 14:07:00,5.35268,5.35312,5.35126,5.35126,10000000.0
2007-09-13 14:08:00,5.3527,5.35403,5.35203,5.35298,14000000.0
2007-09-13 14:09:00,5.35309,5.35309,5.35152,5.35193,16000000.0
2007-09-13 14:10:00,5.35101,5.35304,5.35101,5.35285,12000000.0
2007-09-13 14:11:00,5.35233,5.35233,5.35085,5.35086,14000000.0
2007-09-13 14:12:00,5.35061,5.35225,5.35061,5.3522,13000000.0
2007-09-13 14:13:00,5.35171,5.35205,5.3507,5.35192,11000000.0
2007-09-13 14:14:00,5.3526,5.35315,5.35122,5.35315,14000000.0
2007-09-13 14:15:00,5.35387,5.35387,5.35246,5.35341,11000000.0
2007-09-13 14:16:00,5.354,5.3543,5.35264,5.35393,11000000.0
2007-09-13 14:17:00,5.35393,5.35485,5.35292,5.35482,14000000.0
2007-09-13 14:18:00,5.35334,5.35468,5.35334,5.35468,11000000.0
2007-09-13 14:19:00,5.35312,5.35436,5.35312,5.35371,8000000.0
2007-09-13 14:20:00,5.35395,5.35489,5.35314,5.35489,10000000.0
2007-09-13 14:21:00,5.35414,5.3544,5.35268,5.35268,14000000.0
2007-09-13 14:22:00,5.35394,5.35472,5.35301,5.35358,17000000.0
2007-09-13 14:23:00,5.35403,5.35403,5.35281,5.35281,8000000.0
2007-09-13 14:24:00,5.35301,5.35535,5.35301,5.35467,16000000.0
2007-09-13 14:25:00,5.35533,5.35541,5.35403,5.35403,11000000.0
2007-09-13 14:26:00,5.35461,5.35595,5.35443,5.35477,14000000.0
2007-09-13 14:27:00,5.35553,5.35553,5.35426,5.35517,8000000.0
2007-09-13 14:28:00,5.35468,5.35468,5.35336,5.35425,11000000.0
2007-09-13 14:29:00,5.35313,5.35425,5.35277,5.35277,11000000.0
2007-09-13 14:30:00,5.3552,5.35614,5.35402,5.35464,14000000.0
2007-09-13 14:31:00,5.35581,5.35778,5.35493,5.35682,15000000.0
2007-09-13 14:32:00,5.35614,5.35803,5.35603,5.35803,9000000.0
2007-09-13 14:33:00,5.35785,5.35834,5.35686,5.35805,12000000.0
2007-09-13 14:34:00,5.35781,5.35858,5.35685,5.35858,12000000.0
2007-09-13 14:35:00,5.35783,5.3588,5.3569,5.35768,18000000.0
2007-09-13 14:36:00,5.35766,5.35784,5.3555,5.35618,12000000.0
2007-09-13 14:37:00,5.35626,5.35644,5.35492,5.35499,12000000.0
2007-09-13 14:38:00,5.35655,5.35655,5.35468,5.35602,24000000.0
2007-09-13 14:39:00,5.35512,5.35602,5.35471,5.35602,12000000.0
2007-09-13 14:40:00,5.35567,5.35606,5.35454,5.35519,15000000.0
2007-09-13 14:41:00,5.35519,5.35538,5.35347,5.35514,17000000.0
2007-09-13 14:42:00,5.35411,5.35451,5.35324,5.35325,15000000.0
2007-09-13 14:43:00,5.35388,5.35428,5.35274,5.35353,9000000.0
2007-09-13 14:44:00,5.35414,5.35573,5.35408,5.35573,7000000.0
2007-09-13 14:45:00,5.35594,5.35696,5.35424,5.35696,17000000.0
2007-09-13 14:46:00,5.35683,5.35728,5.35597,5.35597,14000000.0
2007-09-13 14:47:00,5.35644,5.35783,5.3553,5.35704,16000000.0
2007-09-13 14:48:00,5.35806,5.35806,5.35644,5.35777,12000000.0
2007-09-13 14:49:00,5.35616,5.35736,5.35595,5.35595,20000000.0
2007-09-13 14:50:00,5.35756,5.35756,5.35571,5.35704,12000000.0
2007-09-13 14:51:00,5.35676,5.35737,5.35562,5.3573,12000000.0
2007-09-13 14:52:00,5.35613,5.3584,5.35613,5.35702,22000000.0
2007-09-13 14:53:00,5.35665,5.36024,5.35665,5.35947,17000000.0
2007-09-13 14:54:00,5.35986,5.36111,5.35896,5.36061,14000000.0
2007-09-13 14:55:00,5.36047,5.36072,5.3578,5.3578,20000000.0
2007-09-13 14:56:00,5.35777,5.35992,5.35692,5.35692,22000000.0
2007-09-13 14:57:00,5.35845,5.35869,5.3572,5.35858,10000000.0
2007-09-13 14:58:00,5.35861,5.35919,5.3573,5.35829,17000000.0
2007-09-13 14:59:00,5.35844,5.35883,5.35743,5.35883,12000000.0
2007-09-13 15:00:00,5.35908,5.35908,5.35704,5.35846,14000000.0
2007-09-13 15:01:00,5.35865,5.35972,5.35807,5.35919,16000000.0
2007-09-13 15:02:00,5.35912,5.36017,5.35835,5.35848,13000000.0
2007-09-13 15:03:00,5.35999,5.36017,5.3586,5.35904,7000000.0
2007-09-13 15:04:00,5.36044,5.36044,5.35857,5.35948,12000000.0
2007-09-13 15:05:00,5.36029,5.36056,5.35878,5.36006,20000000.0
2007-09-13 15:06:00,5.35915,5.35969,5.3581,5.35903,9000000.0
2007-09-13 15:07:00,5.35839,5.35935,5.3582,5.35917,9000000.0
2007-09-13 15:08:00,5.35885,5.35918,5.35704,5.35845,14000000.0
2007-09-13 15:09:00,5.35834,5.35928,5.35782,5.35916,14000000.0
2007-09-13 15:10:00,5.3577,5.35884,5.35717,5.35717,15000000.0
2007-09-13 15:11:00,5.35901,5.35905,5.35713,5.35904,10000000.0
2007-09-13 15:12:00,5.3594,5.35996,5.35846,5.35996,10000000.0
2007-09-13 15:13:00,5.35886,5.36069,5.35886,5.35923,20000000.0
2007-09-13 15:14:00,5.36007,5.36122,5.35963,5.36122,10000000.0
2007-09-13 15:15:00,5.3614,5.3626,5.36045,5.3626,13000000.0
2007-09-13 15:16:00,5.36201,5.36485,5.36201,5.3646,11000000.0
2007-09-13 15:17:00,5.36439,5.36572,5.36322,5.36418,17000000.0
2007-09-13 15:18:00,5.36539,5.36578,5.36451,5.36451,11000000.0
2007-09-13 15:19:00,5.36526,5.36578,5.36442,5.36557,18000000.0
2007-09-13 15:20:00,5.36522,5.36595,5.3646,5.36464,14000000.0
2007-09-13 15:21:00,5.36472,5.3652,5.36345,5.36402,15000000.0
2007-09-13 15:22:00,5.36494,5.36517,5.36385,5.36426,8000000.0
2007-09-13 15:23:00,5.36339,5.36417,5.3623,5.36245,15000000.0
2007-09-13 15:24:00,5.36378,5.36409,5.36172,5.36181,12000000.0
2007-09-13 15:25:00,5.36156,5.3624,5.36075,5.36177,12000000.0
2007-09-13 15:26:00,5.36202,5.36235,5.36202,5.36235,15000000.0
2007-09-13 15:27:00,5.36305,5.36334,5.36279,5.36286,12000000.0
2007-09-13 15:28:00,5.36281,5.36306,5.36264,5.36297,12000000.0
2007-09-13 15:29:00,5.36283,5.36306,5.36281,5.36306,10000000.0
2007-09-13 15:30:00,5.36187,5.36237,5.36093,5.36132,12000000.0
2007-09-13 15:31:00,5.36115,5.3621,5.36081,5.36197,19000000.0
2007-09-13 15:32:00,5.36184,5.36194,5.36043,5.36091,7000000.0
2007-09-13 15:33:00,5.36095,5.36143,5.36061,5.36143,7000000.0
2007-09-13 15:34:00,5.36088,5.36241,5.36057,5.36241,12000000.0
2007-09-13 15:35:00,5.36075,5.36253,5.36052,5.36245,17000000.0
2007-09-13 15:36:00,5.36245,5.36245,5.36071,5.36125,11000000.0
2007-09-13 15:37:00,5.36112,5.36238,5.36051,5.36235,14000000.0
2007-09-13 15:38:00,5.36126,5.36215,5.36106,5.36117,20000000.0
2007-09-13 15:39:00,5.36261,5.36261,5.36087,5.36087,8000000.0
2007-09-13 15:40:00,5.36129,5.3619,5.36109,5.36144,11000000.0
2007-09-13 15:41:00,5.36162,5.36216,5.36088,5.36088,10000000.0
2007-09-13 15:42:00,5.36095,5.36275,5.36095,5.3622,13000000.0
2007-09-13 15:43:00,5.36231,5.36373,5.36189,5.36291,14000000.0
2007-09-13 15:44:00,5.36266,5.36382,5.36237,5.36368,8000000.0
2007-09-13 15:45:00,5.36257,5.36401,5.3625,5.36346,10000000.0
2007-09-13 15:46:00,5.36445,5.36445,5.36236,5.36271,12000000.0
2007-09-13 15:47:00,5.36287,5.36434,5.36233,5.3643,18000000.0
2007-09-13 15:48:00,5.36305,5.36398,5.36277,5.36358,9000000.0
2007-09-13 15:49:00,5.36388,5.36388,5.36143,5.36165,14000000.0
2007-09-13 15:50:00,5.36265,5.36339,5.36116,5.36226,18000000.0
2007-09-13 15:51:00,5.36268,5.36268,5.36123,5.36156,8000000.0
2007-09-13 15:52:00,5.3616,5.36233,5.36113,5.36233,11000000.0
2007-09-13 15:53:00,5.36217,5.36245,5.36128,5.3618,15000000.0
2007-09-13 15:54:00,5.36267,5.3629,5.36128,5.3629,9000000.0
2007-09-13 15:55:00,5.36289,5.3632,5.36145,5.36296,9000000.0
2007-09-13 15:56:00,5.36328,5.36401,5.3627,5.36352,11000000.0
2007-09-13 15:57:00,5.36326,5.36337,5.36234,5.36269,15000000.0
2007-09-13 15:58:00,5.36287,5.36396,5.36226,5.36376,13000000.0
2007-09-13 15:59:00,5.36373,5.36373,5.36221,5.36372,15000000.0
2007-09-13 16:00:00,5.3617,5.36317,5.3615,5.36216,11000000.0
2007-09-13 16:01:00,5.36321,5.36384,5.36161,5.36384,14000000.0
2007-09-13 16:02:00,5.36344,5.36344,5.36262,5.36328,11000000.0
2007-09-13 16:03:00,5.36396,5.36396,5.36225,5.36262,8000000.0
2007-09-13 16:04:00,5.36313,5.3637,5.36198,5.36299,8000000.0
2007-09-13 16:05:00,5.36042,5.36197,5.36038,5.36143,8000000.0
2007-09-13 16:06:00,5.36079,5.36204,5.36019,5.36204,16000000.0
2007-09-13 16:07:00,5.36165,5.3619,5.3598,5.36089,18000000.0
2007-09-13 16:08:00,5.35932,5.35989,5.35741,5.35741,14000000.0
2007-09-13 16:09:00,5.35926,5.3597,5.35805,5.35907,12000000.0
2007-09-13 16:10:00,5.35932,5.35942,5.35692,5.35692,10000000.0
2007-09-13 16:11:00,5.3581,5.35876,5.35631,5.35753,13000000.0
2007-09-13 16:12:00,5.35762,5.35768,5.35589,5.35723,16000000.0
2007-09-13 16:13:00,5.35666,5.35757,5.35666,5.35688,7000000.0
2007-09-13 16:14:00,5.35683,5.35778,5.35654,5.35684,16000000.0
2007-09-13 16:15:00,5.35765,5.35786,5.35646,5.35784,15000000.0
2007-09-13 16:16:00,5.35702,5.35732,5.35497,5.3557,17000000.0
2007-09-13 16:17:00,5.35466,5.35491,5.3533,5.35359,10000000.0
2007-09-13 16:18:00,5.35257,5.35357,5.35238,5.35318,10000000.0
2007-09-13 16:19:00,5.35345,5.35449,5.35269,5.35398,12000000.0
2007-09-13 16:20:00,5.35356,5.35447,5.35346,5.35447,11000000.0
2007-09-13 16:21:00,5.35454,5.3551,5.35395,5.35395,8000000.0
2007-09-13 16:22:00,5.35488,5.35547,5.35367,5.35469,16000000.0
2007-09-13 16:23:00,5.35465,5.35489,5.35356,5.35421,11000000.0
2007-09-13 16:24:00,5.35346,5.35462,5.35346,5.35378,14000000.0
2007-09-13 16:25:00,5.35493,5.35523,5.35309,5.35402,13000000.0
2007-09-13 16:26:00,5.35342,5.35439,5.35278,5.35358,16000000.0
2007-09-13 16:27:00,5.35363,5.35413,5.35298,5.35305,20000000.0
2007-09-13 16:28:00,5.35399,5.35436,5.35332,5.35391,12000000.0
2007-09-13 16:29:00,5.3543,5.35479,5.35346,5.35425,13000000.0
2007-09-13 16:30:00,5.35446,5.35491,5.35333,5.35409,17000000.0
2007-09-13 16:31:00,5.35531,5.35585,5.35397,5.35585,13000000.0
2007-09-13 16:32:00,5.35556,5.35562,5.35439,5.35485,10000000.0
2007-09-13 16:33:00,5.35544,5.35591,5.35353,5.35405,15000000.0
2007-09-13 16:34:00,5.35331,5.35393,5.35255,5.35257,9000000.0
2007-09-13 16:35:00,5.35363,5.35498,5.35228,5.35264,18000000.0
2007-09-13 16:36:00,5.35211,5.35276,5.35196,5.35215,8000000.0
2007-09-13 16:37:00,5.35207,5.35332,5.35147,5.35287,22000000.0
2007-09-13 16:38:00,5.35179,5.35214,5.35065,5.35112,14000000.0
2007-09-13 16:39:00,5.35179,5.35213,5.35009,5.35179,14000000.0
2007-09-13 16:40:00,5.35163,5.35225,5.35063,5.35159,17000000.0
2007-09-13 16:41:00,5.35209,5.35297,5.35182,5.35225,9000000.0
2007-09-13 16:42:00,5.35246,5.35359,5.35209,5.35238,13000000.0
2007-09-13 16:43:00,5.35362,5.35478,5.35328,5.35396,13000000.0
2007-09-13 16:44:00,5.35485,5.35485,5.3534,5.35381,11000000.0
2007-09-13 16:45:00,5.35335,5.35534,5.35335,5.35424,18000000.0
2007-09-13 16:46:00,5.35367,5.35474,5.35339,5.35446,11000000.0
2007-09-13 16:47:00,5.35438,5.35477,5.35322,5.35371,15000000.0
2007-09-13 16:48:00,5.35444,5.35452,5.35366,5.35439,7000000.0
2007-09-13 16:49:00,5.3544,5.3544,5.35293,5.35373,16000000.0
2007-09-13 16:50:00,5.35358,5.3549,5.3527,5.3549,9000000.0
2007-09-13 16:51:00,5.35489,5.35668,5.35457,5.3563,22000000.0
2007-09-13 16:52:00,5.35615,5.35794,5.35593,5.35794,11000000.0
2007-09-13 16:53:00,5.35796,5.35831,5.35703,5.35736,12000000.0
2007-09-13 16:54:00,5.35884,5.36092,5.35799,5.36092,17000000.0
2007-09-13 16:55:00,5.36036,5.3609,5.35882,5.36048,15000000.0
2007-09-13 16:56:00,5.36026,5.36113,5.35979,5.35991,11000000.0
2007-09-13 16:57:00,5.35987,5.36084,5.35971,5.3599,8000000.0
2007-09-13 16:58:00,5.36032,5.36042,5.35868,5.35914,12000000.0
2007-09-13 16:59:00,5.35818,5.3597,5.35775,5.35775,15000000.0
2007-09-13 17:00:00,5.35917,5.36062,5.35898,5.35955,10000000.0
2007-09-13 17:01:00,5.35941,5.35981,5.35901,5.35976,10000000.0
2007-09-13 17:02:00,5.35934,5.36007,5.35834,5.35888,8000000.0
2007-09-13 17:03:00,5.35965,5.3615,5.35903,5.3615,11000000.0
2007-09-13 17:04:00,5.36192,5.36214,5.36045,5.361,10000000.0
2007-09-13 17:05:00,5.35977,5.36103,5.35954,5.36023,18000000.0
2007-09-13 17:06:00,5.35994,5.36027,5.35828,5.35934,9000000.0
2007-09-13 17:07:00,5.35905,5.35919,5.358,5.35849,20000000.0
2007-09-13 17:08:00,5.35794,5.35909,5.3575,5.35909,11000000.0
2007-09-13 17:09:00,5.35986,5.36008,5.35865,5.3591,14000000.0
2007-09-13 17:10:00,5.35787,5.35961,5.35778,5.35845,10000000.0
2007-09-13 17:11:00,5.35842,5.35956,5.35785,5.35785,12000000.0
2007-09-13 17:12:00,5.35956,5.36017,5.35878,5.36016,7000000.0
2007-09-13 17:13:00,5.35915,5.35987,5.35832,5.35922,13000000.0
2007-09-13 17:14:00,5.3597,5.36059,5.35929,5.36032,13000000.0
2007-09-13 17:15:00,5.36088,5.36088,5.35948,5.35986,12000000.0
2007-09-13 17:16:00,5.35875,5.35978,5.35827,5.35827,13000000.0
2007-09-13 17:17:00,5.35936,5.36019,5.35857,5.35858,12000000.0
2007-09-13 17:18:00,5.35874,5.36052,5.35874,5.36052,15000000.0
2007-09-13 17:19:00,5.35976,5.36024,5.35936,5.35972,10000000.0
2007-09-13 17:20:00,5.35907,5.36046,5.35907,5.35907,13000000.0
2007-09-13 17:21:00,5.36035,5.36035,5.35893,5.35933,17000000.0
2007-09-13 17:22:00,5.35829,5.35971,5.35829,5.35909,15000000.0
2007-09-13 17:23:00,5.35902,5.35974,5.35779,5.3585,10000000.0
2007-09-13 17:24:00,5.35871,5.36014,5.35766,5.35848,17000000.0
2007-09-13 17:25:00,5.35789,5.36009,5.35781,5.35946,11000000.0
2007-09-13 17:26:00,5.35837,5.36005,5.35756,5.35824,12000000.0
2007-09-13 17:27:00,5.35879,5.35949,5.35794,5.35794,9000000.0
2007-09-13 17:28:00,5.3578,5.35889,5.35775,5.35889,16000000.0
2007-09-13 17:29:00,5.35783,5.35826,5.3573,5.35804,9000000.0
2007-09-13 17:30:00,5.35761,5.35829,5.35726,5.35814,11000000.0
2007-09-13 17:31:00,5.35691,5.35836,5.35691,5.35836,13000000.0
2007-09-13 17:32:00,5.3568,5.35815,5.35668,5.35779,13000000.0
2007-09-13 17:33:00,5.35857,5.35857,5.3572,5.35755,11000000.0
2007-09-13 17:34:00,5.3578,5.35896,5.35732,5.35863,12000000.0
2007-09-13 17:35:00,5.35894,5.359,5.35762,5.35879,13000000.0
2007-09-13 17:36:00,5.35774,5.35949,5.35774,5.35865,14000000.0
2007-09-13 17:37:00,5.35916,5.35956,5.35848,5.35848,10000000.0
2007-09-13 17:38:00,5.35991,5.35991,5.35854,5.3591,7000000.0
2007-09-13 17:39:00,5.35797,5.35931,5.3578,5.35931,16000000.0
2007-09-13 17:40:00,5.35855,5.35879,5.35724,5.35767,17000000.0
2007-09-13 17:41:00,5.35856,5.35901,5.35704,5.35704,16000000.0
2007-09-13 17:42:00,5.35881,5.35896,5.35718,5.35801,16000000.0
2007-09-13 17:43:00,5.35901,5.35901,5.35718,5.35755,17000000.0
2007-09-13 17:44:00,5.35892,5.35892,5.35723,5.35768,8000000.0
2007-09-13 17:45:00,5.35853,5.35853,5.35668,5.35725,11000000.0
2007-09-13 17:46:00,5.3571,5.35788,5.35605,5.35605,9000000.0
2007-09-13 17:47:00,5.35781,5.3582,5.3565,5.35738,19000000.0
2007-09-13 17:48:00,5.35839,5.35839,5.35646,5.35724,16000000.0
2007-09-13 17:49:00,5.35708,5.35745,5.3563,5.35732,15000000.0
2007-09-13 17:50:00,5.35747,5.35791,5.35662,5.35662,11000000.0
2007-09-13 17:51:00,5.35624,5.35818,5.35624,5.35728,9000000.0
2007-09-13 17:52:00,5.35624,5.3573,5.35624,5.35641,11000000.0
2007-09-13 17:53:00,5.35645,5.35739,5.35619,5.35706,9000000.0
2007-09-13 17:54:00,5.35827,5.35849,5.35665,5.35686,10000000.0
2007-09-13 17:55:00,5.35827,5.35912,5.35689,5.35912,10000000.0
2007-09-13 17:56:00,5.35775,5.35952,5.35775,5.35799,16000000.0
2007-09-13 17:57:00,5.35858,5.3591,5.35778,5.35819,14000000.0
2007-09-13 17:58:00,5.35867,5.35898,5.35769,5.35774,24000000.0
2007-09-13 17:59:00,5.35812,5.35896,5.3572,5.3572,11000000.0
2007-09-13 18:00:00,5.35836,5.35885,5.3577,5.3577,10000000.0
2007-09-13 18:01:00,5.35856,5.35886,5.35733,5.3587,14000000.0
2007-09-13 18:02:00,5.35872,5.35924,5.35779,5.3592,12000000.0
2007-09-13 18:03:00,5.35898,5.35931,5.35761,5.35869,17000000.0
2007-09-13 18:04:00,5.35839,5.35976,5.35805,5.35976,15000000.0
2007-09-13 18:05:00,5.35873,5.35928,5.35766,5.35832,15000000.0
2007-09-13 18:06:00,5.35854,5.35933,5.35775,5.35877,15000000.0
2007-09-13 18:07:00,5.35875,5.35897,5.3575,5.3585,16000000.0
2007-09-13 18:08:00,5.35803,5.35882,5.35725,5.35828,16000000.0
2007-09-13 18:09:00,5.35844,5.35853,5.35718,5.35746,12000000.0
2007-09-13 18:10:00,5.35764,5.35917,5.35764,5.35796,17000000.0
2007-09-13 18:11:00,5.35865,5.35955,5.35758,5.35862,16000000.0
2007-09-13 18:12:00,5.35866,5.35962,5.35833,5.35871,13000000.0
2007-09-13 18:13:00,5.35828,5.35954,5.35828,5.35914,17000000.0
2007-09-13 18:14:00,5.35884,5.36005,5.35837,5.35852,13000000.0
2007-09-13 18:15:00,5.35875,5.35939,5.35776,5.3589,13000000.0
2007-09-13 18:16:00,5.35811,5.35969,5.35811,5.35964,15000000.0
2007-09-13 18:17:00,5.35876,5.35921,5.35844,5.35852,16000000.0
2007-09-13 18:18:00,5.35834,5.35954,5.35834,5.35924,18000000.0
2007-09-13 18:19:00,5.35846,5.35989,5.35846,5.35985,12000000.0
2007-09-13 18:20:00,5.3596,5.3596,5.35835,5.35875,16000000.0
2007-09-13 18:21:00,5.35955,5.35955,5.35777,5.35777,19000000.0
2007-09-13 18:22:00,5.35968,5.35968,5.35805,5.35886,20000000.0
2007-09-13 18:23:00,5.35836,5.35881,5.35711,5.35859,16000000.0
2007-09-13 18:24:00,5.35728,5.35781,5.35645,5.35645,14000000.0
2007-09-13 18:25:00,5.35683,5.35728,5.35605,5.35706,18000000.0
2007-09-13 18:26:00,5.35713,5.35713,5.35569,5.35713,9000000.0
2007-09-13 18:27:00,5.35605,5.35696,5.35575,5.35605,16000000.0
2007-09-13 18:28:00,5.3559,5.35671,5.35534,5.35671,11000000.0
2007-09-13 18:29:00,5.35635,5.35764,5.35631,5.35764,15000000.0
2007-09-13 18:30:00,5.35779,5.3579,5.35635,5.35783,14000000.0
2007-09-13 18:31:00,5.35748,5.35845,5.35683,5.35695,19000000.0
2007-09-13 18:32:00,5.35662,5.35734,5.35589,5.35597,13000000.0
2007-09-13 18:33:00,5.35769,5.3577,5.35627,5.3576,13000000.0
2007-09-13 18:34:00,5.35624,5.35734,5.35616,5.35681,9000000.0
2007-09-13 18:35:00,5.35702,5.35775,5.35638,5.3577,14000000.0
2007-09-13 18:36:00,5.35788,5.35835,5.35676,5.3571,12000000.0
2007-09-13 18:37:00,5.35776,5.35776,5.35549,5.35684,13000000.0
2007-09-13 18:38:00,5.35666,5.35666,5.35528,5.35528,17000000.0
2007-09-13 18:39:00,5.35567,5.35688,5.35567,5.35688,18000000.0
2007-09-13 18:40:00,5.35593,5.35758,5.35593,5.35755,14000000.0
2007-09-13 18:41:00,5.35692,5.35765,5.3559,5.35697,18000000.0
2007-09-13 18:42:00,5.35743,5.3577,5.35624,5.3563,14000000.0
2007-09-13 18:43:00,5.35719,5.35785,5.35662,5.35785,14000000.0
2007-09-13 18:44:00,5.35668,5.35812,5.35668,5.3579,12000000.0
2007-09-13 18:45:00,5.35659,5.35894,5.35659,5.35835,17000000.0
2007-09-13 18:46:00,5.35798,5.35866,5.35716,5.35754,15000000.0
2007-09-13 18:47:00,5.3586,5.35885,5.35746,5.35885,16000000.0
2007-09-13 18:48:00,5.35764,5.3583,5.35717,5.35824,11000000.0
2007-09-13 18:49:00,5.35817,5.35846,5.35719,5.35719,8000000.0
2007-09-13 18:50:00,5.35757,5.35817,5.35695,5.35695,16000000.0
2007-09-13 18:51:00,5.3586,5.3586,5.35692,5.35812,19000000.0
2007-09-13 18:52:00,5.3573,5.35776,5.35641,5.35685,10000000.0
2007-09-13 18:53:00,5.3569,5.3569,5.35507,5.35507,10000000.0
2007-09-13 18:54:00,5.35576,5.35576,5.35408,5.35511,11000000.0
2007-09-13 18:55:00,5.3547,5.35501,5.35373,5.35484,8000000.0
2007-09-13 18:56:00,5.35452,5.35472,5.35372,5.35472,16000000.0
2007-09-13 18:57:00,5.35446,5.35446,5.35378,5.35424,8000000.0
2007-09-13 18:58:00,5.35463,5.35483,5.35346,5.35361,13000000.0
2007-09-13 18:59:00,5.35441,5.35441,5.35291,5.35291,17000000.0
2007-09-13 19:00:00,5.35314,5.3543,5.3526,5.35412,13000000.0
2007-09-13 19:01:00,5.35373,5.35393,5.35269,5.35323,12000000.0
2007-09-13 19:02:00,5.35325,5.35379,5.35254,5.35292,16000000.0
2007-09-13 19:03:00,5.3539,5.3539,5.35278,5.35334,17000000.0
2007-09-13 19:04:00,5.35481,5.35481,5.35296,5.35296,12000000.0
2007-09-13 19:05:00,5.35422,5.35425,5.35273,5.35421,17000000.0
2007-09-13 19:06:00,5.35483,5.35483,5.35333,5.35419,7000000.0
2007-09-13 19:07:00,5.35249,5.35398,5.35245,5.35279,20000000.0
2007-09-13 19:08:00,5.35353,5.35378,5.35195,5.35195,21000000.0
2007-09-13 19:09:00,5.35353,5.35396,5.35236,5.35311,16000000.0
2007-09-13 19:10:00,5.35434,5.35473,5.35277,5.35372,14000000.0
2007-09-13 19:11:00,5.3529,5.35423,5.3529,5.3538,12000000.0
2007-09-13 19:12:00,5.35201,5.35351,5.35201,5.3528,18000000.0
2007-09-13 19:13:00,5.35244,5.35377,5.35223,5.35308,14000000.0
2007-09-13 19:14:00,5.35315,5.35514,5.35315,5.35514,18000000.0
2007-09-13 19:15:00,5.35466,5.35521,5.35417,5.35497,9000000.0
2007-09-13 19:16:00,5.35435,5.35558,5.35394,5.35487,12000000.0
2007-09-13 19:17:00,5.35537,5.35537,5.35358,5.35358,14000000.0
2007-09-13 19:18:00,5.35477,5.3551,5.35392,5.35404,16000000.0
2007-09-13 19:19:00,5.35525,5.35525,5.35402,5.35406,7000000.0
2007-09-13 19:20:00,5.35416,5.35494,5.3538,5.35464,8000000.0
2007-09-13 19:21:00,5.35413,5.35463,5.35325,5.35339,18000000.0
2007-09-13 19:22:00,5.35313,5.35372,5.35271,5.35362,9000000.0
2007-09-13 19:23:00,5.35369,5.35381,5.35271,5.35371,10000000.0
2007-09-13 19:24:00,5.35437,5.35437,5.35222,5.3528,11000000.0
2007-09-13 19:25:00,5.35462,5.35506,5.35334,5.3536,17000000.0
2007-09-13 19:26:00,5.35529,5.35558,5.35376,5.35391,11000000.0
2007-09-13 19:27:00,5.35494,5.35546,5.35447,5.35527,13000000.0
2007-09-13 19:28:00,5.35552,5.35552,5.35399,5.35546,10000000.0
2007-09-13 19:29:00,5.35508,5.35515,5.35389,5.3546,11000000.0
2007-09-13 19:30:00,5.35552,5.35552,5.35417,5.35542,12000000.0
2007-09-13 19:31:00,5.35574,5.35582,5.35458,5.35538,8000000.0
2007-09-13 19:32:00,5.3549,5.35612,5.35483,5.35526,11000000.0
2007-09-13 19:33:00,5.35602,5.35621,5.35492,5.35532,13000000.0
2007-09-13 19:34:00,5.35537,5.35606,5.35435,5.35435,12000000.0
2007-09-13 19:35:00,5.35468,5.35522,5.35428,5.35491,13000000.0
2007-09-13 19:36:00,5.35538,5.35548,5.35379,5.35379,12000000.0
2007-09-13 19:37:00,5.35468,5.35538,5.35397,5.35401,8000000.0
2007-09-13 19:38:00,5.35378,5.35465,5.35329,5.35329,20000000.0
2007-09-13 19:39:00,5.35402,5.3544,5.3529,5.35381,11000000.0
2007-09-13 19:40:00,5.3531,5.35412,5.35255,5.35256,11000000.0
2007-09-13 19:41:00,5.35205,5.35378,5.35205,5.35313,9000000.0
2007-09-13 19:42:00,5.35306,5.3545,5.35306,5.35341,10000000.0
2007-09-13 19:43:00,5.3544,5.3544,5.35277,5.35277,14000000.0
2007-09-13 19:44:00,5.35366,5.35407,5.35366,5.35403,15000000.0
2007-09-13 19:45:00,5.35359,5.35402,5.35267,5.35384,12000000.0
2007-09-13 19:46:00,5.35326,5.35392,5.35294,5.3538,11000000.0
2007-09-13 19:47:00,5.35322,5.35392,5.35256,5.35256,10000000.0
2007-09-13 19:48:00,5.35298,5.35415,5.35271,5.35321,9000000.0
2007-09-13 19:49:00,5.35314,5.35405,5.35252,5.35252,16000000.0
2007-09-13 19:50:00,5.3528,5.35386,5.35257,5.35386,10000000.0
2007-09-13 19:51:00,5.35288,5.35407,5.35259,5.35407,11000000.0
2007-09-13 19:52:00,5.35371,5.35406,5.35246,5.35397,19000000.0
2007-09-13 19:53:00,5.35403,5.35437,5.35323,5.35437,19000000.0
2007-09-13 19:54:00,5.35392,5.35447,5.35291,5.35291,14000000.0
2007-09-13 19:55:00,5.35328,5.35403,5.3529,5.35403,16000000.0
2007-09-13 19:56:00,5.35299,5.35417,5.35299,5.35399,12000000.0
2007-09-13 19:57:00,5.35317,5.3542,5.35291,5.35291,14000000.0
2007-09-13 19:58:00,5.35432,5.35442,5.353,5.35343,13000000.0
2007-09-13 19:59:00,5.35435,5.35531,5.35413,5.35487,10000000.0
2007-09-13 20:00:00,5.35421,5.35478,5.35368,5.3542,15000000.0
2007-09-13 20:01:00,5.35391,5.35482,5.35342,5.35342,14000000.0
2007-09-13 20:02:00,5.35497,5.35497,5.35371,5.35371,8000000.0
2007-09-13 20:03:00,5.35345,5.35492,5.35345,5.35478,13000000.0
2007-09-13 20:04:00,5.35418,5.35477,5.35381,5.3544,12000000.0
2007-09-13 20:05:00,5.35438,5.35473,5.35349,5.35349,11000000.0
2007-09-13 20:06:00,5.35368,5.3548,5.35353,5.35408,10000000.0
2007-09-13 20:07:00,5.35392,5.35425,5.35345,5.35425,13000000.0
2007-09-13 20:08:00,5.3533,5.35385,5.3533,5.35385,16000000.0
2007-09-13 20:09:00,5.35285,5.3532,5.3528,5.3532,17000000.0
2007-09-13 20:10:00,5.35485,5.35485,5.35465,5.35485,10000000.0
2007-09-13 20:11:00,5.35338,5.35361,5.35313,5.35344,13000000.0
2007-09-13 20:12:00,5.35419,5.35504,5.35371,5.35405,15000000.0
2007-09-13 20:13:00,5.35484,5.35484,5.35366,5.35386,13000000.0
2007-09-13 20:14:00,5.35449,5.35491,5.3534,5.3534,8000000.0
2007-09-13 20:15:00,5.35439,5.35571,5.35406,5.35406,10000000.0
2007-09-13 20:16:00,5.35493,5.35493,5.35373,5.35437,14000000.0
2007-09-13 20:17:00,5.35404,5.35488,5.35374,5.35374,13000000.0
2007-09-13 20:18:00,5.35326,5.35471,5.35326,5.35411,7000000.0
2007-09-13 20:19:00,5.35364,5.355,5.35364,5.35409,11000000.0
2007-09-13 20:20:00,5.35423,5.35485,5.35367,5.35485,19000000.0
2007-09-13 20:21:00,5.35478,5.35478,5.35364,5.35364,11000000.0
2007-09-13 20:22:00,5.35445,5.35558,5.35419,5.35551,11000000.0
2007-09-13 20:23:00,5.35534,5.35628,5.3545,5.35543,13000000.0
2007-09-13 20:24:00,5.35579,5.35612,5.3549,5.35612,9000000.0
2007-09-13 20:25:00,5.3564,5.3603,5.35524,5.35562,18000000.0
2007-09-13 20:26:00,5.35503,5.35738,5.35503,5.35738,7000000.0
2007-09-13 20:27:00,5.35624,5.35698,5.35576,5.35605,9000000.0
2007-09-13 20:28:00,5.35603,5.35851,5.35554,5.35788,13000000.0
2007-09-13 20:29:00,5.35754,5.35872,5.35647,5.35647,14000000.0
2007-09-13 20:30:00,5.35717,5.35832,5.3568,5.35767,16000000.0
2007-09-13 20:31:00,5.35915,5.36019,5.35817,5.36019,22000000.0
2007-09-13 20:32:00,5.35933,5.36109,5.35933,5.35989,12000000.0
2007-09-13 20:33:00,5.3606,5.36086,5.35961,5.36082,13000000.0
2007-09-13 20:34:00,5.36019,5.3603,5.3583,5.35865,15000000.0
2007-09-13 20:35:00,5.35914,5.35946,5.35825,5.35892,16000000.0
2007-09-13 20:36:00,5.35867,5.35952,5.35825,5.35949,15000000.0
2007-09-13 20:37:00,5.35876,5.36007,5.35829,5.35926,14000000.0
2007-09-13 20:38:00,5.35994,5.35994,5.35869,5.35913,13000000.0
2007-09-13 20:39:00,5.35912,5.35989,5.35812,5.35955,18000000.0
2007-09-13 20:40:00,5.35998,5.36033,5.35905,5.35967,14000000.0
2007-09-13 20:41:00,5.35893,5.36016,5.35872,5.35872,18000000.0
2007-09-13 20:42:00,5.35934,5.35978,5.35848,5.35965,12000000.0
2007-09-13 20:43:00,5.35938,5.36092,5.35875,5.35932,18000000.0
2007-09-13 20:44:00,5.36051,5.36066,5.35942,5.35956,18000000.0
2007-09-13 20:45:00,5.36019,5.36029,5.35962,5.35984,11000000.0
2007-09-13 20:46:00,5.35957,5.36005,5.3587,5.3587,18000000.0
2007-09-13 20:47:00,5.35944,5.35979,5.35868,5.35881,20000000.0
2007-09-13 20:48:00,5.35864,5.35942,5.35799,5.35799,17000000.0
2007-09-13 20:49:00,5.35815,5.35885,5.3576,5.35839,16000000.0
2007-09-13 20:50:00,5.35836,5.35855,5.35731,5.35782,8000000.0
2007-09-13 20:51:00,5.3577,5.35834,5.35734,5.35828,8000000.0
2007-09-13 20:52:00,5.35765,5.35866,5.35685,5.35809,12000000.0
2007-09-13 20:53:00,5.35744,5.35867,5.35711,5.35721,16000000.0
2007-09-13 20:54:00,5.358,5.35897,5.35717,5.35897,15000000.0
2007-09-13 20:55:00,5.3589,5.35894,5.35761,5.35856,16000000.0
2007-09-13 20:56:00,5.35747,5.35849,5.35746,5.35746,7000000.0
2007-09-13 20:57:00,5.35805,5.35869,5.35729,5.35823,14000000.0
2007-09-13 20:58:00,5.35799,5.35847,5.35748,5.35784,10000000.0
2007-09-13 20:59:00,5.35754,5.35882,5.357,5.35864,11000000.0
2007-09-13 21:00:00,5.35767,5.35841,5.35649,5.35701,14000000.0
2007-09-13 21:01:00,5.35684,5.35816,5.3568,5.3573,12000000.0
2007-09-13 21:02:00,5.35817,5.35826,5.35689,5.35788,17000000.0
2007-09-13 21:03:00,5.3568,5.3568,5.35648,5.35648,11000000.0
2007-09-13 21:04:00,5.35814,5.35814,5.357,5.35779,10000000.0
2007-09-13 21:05:00,5.35822,5.35822,5.35717,5.3582,8000000.0
2007-09-13 21:06:00,5.35797,5.35858,5.35749,5.35796,13000000.0
2007-09-13 21:07:00,5.35858,5.35858,5.35675,5.35752,14000000.0
2007-09-13 21:08:00,5.3574,5.35803,5.35714,5.35767,8000000.0
2007-09-13 21:09:00,5.35736,5.35882,5.35683,5.35807,13000000.0
2007-09-13 21:10:00,5.35648,5.35762,5.35637,5.35741,17000000.0
2007-09-13 21:11:00,5.35806,5.35889,5.35704,5.35889,15000000.0
2007-09-13 21:12:00,5.35807,5.35807,5.35697,5.35805,11000000.0
2007-09-13 21:13:00,5.35674,5.35846,5.35674,5.35785,12000000.0
2007-09-13 21:14:00,5.35639,5.35759,5.35639,5.35696,14000000.0
2007-09-13 21:15:00,5.35727,5.35798,5.35703,5.35751,13000000.0
2007-09-13 21:16:00,5.35758,5.35884,5.35743,5.35801,12000000.0
2007-09-13 21:17:00,5.35816,5.35921,5.35772,5.35772,16000000.0
2007-09-13 21:18:00,5.35924,5.35924,5.3574,5.35889,15000000.0
2007-09-13 21:19:00,5.3585,5.35941,5.35804,5.35917,15000000.0
2007-09-13 21:20:00,5.35885,5.35927,5.35844,5.35882,8000000.0
2007-09-13 21:21:00,5.35859,5.3599,5.35828,5.3599,17000000.0
2007-09-13 21:22:00,5.35929,5.36018,5.35883,5.36018,11000000.0
2007-09-13 21:23:00,5.35967,5.36106,5.35882,5.35911,23000000.0
2007-09-13 21:24:00,5.36017,5.36076,5.35933,5.36076,13000000.0
2007-09-13 21:25:00,5.3602,5.3602,5.35874,5.35874,15000000.0
2007-09-13 21:26:00,5.35892,5.36017,5.35879,5.36017,10000000.0
2007-09-13 21:27:00,5.35884,5.35991,5.35881,5.35991,10000000.0
2007-09-13 21:28:00,5.36001,5.36001,5.35847,5.35921,13000000.0
2007-09-13 21:29:00,5.35892,5.36012,5.35892,5.36012,10000000.0
2007-09-13 21:30:00,5.35804,5.36023,5.35804,5.35922,16000000.0
2007-09-13 21:31:00,5.36061,5.36176,5.35931,5.36051,18000000.0
2007-09-13 21:32:00,5.361,5.361,5.35989,5.36038,15000000.0
2007-09-13 21:33:00,5.35956,5.36054,5.35951,5.35951,13000000.0
2007-09-13 21:34:00,5.35908,5.36067,5.35908,5.36067,9000000.0
2007-09-13 21:35:00,5.35978,5.36078,5.35942,5.36078,8000000.0
2007-09-13 21:36:00,5.3602,5.36085,5.35924,5.35976,18000000.0
2007-09-13 21:37:00,5.3593,5.36061,5.35927,5.36016,22000000.0
2007-09-13 21:38:00,5.35948,5.36016,5.35932,5.36016,9000000.0
2007-09-13 21:39:00,5.36016,5.36049,5.35913,5.35913,11000000.0
2007-09-13 21:40:00,5.35914,5.35916,5.35896,5.35902,19000000.0
2007-09-13 21:41:00,5.35977,5.36068,5.35942,5.35942,12000000.0
2007-09-13 21:42:00,5.3596,5.3602,5.35917,5.3594,11000000.0
2007-09-13 21:43:00,5.35938,5.36006,5.35898,5.35987,14000000.0
2007-09-13 21:44:00,5.35965,5.36045,5.35898,5.35912,13000000.0
2007-09-13 21:45:00,5.35989,5.36014,5.35895,5.35951,12000000.0
2007-09-13 21:46:00,5.35883,5.35983,5.35868,5.35983,14000000.0
2007-09-13 21:47:00,5.35908,5.35993,5.3585,5.3596,17000000.0
2007-09-13 21:48:00,5.35869,5.35987,5.35863,5.35987,16000000.0
2007-09-13 21:49:00,5.35806,5.35957,5.35775,5.35825,14000000.0
2007-09-13 21:50:00,5.35793,5.35915,5.35748,5.35748,13000000.0
2007-09-13 21:51:00,5.35789,5.35891,5.35731,5.35835,14000000.0
2007-09-13 21:52:00,5.35829,5.35852,5.35766,5.35847,17000000.0
2007-09-13 21:53:00,5.35799,5.35883,5.3573,5.35742,27000000.0
2007-09-13 21:54:00,5.35899,5.35904,5.3577,5.3577,10000000.0
2007-09-13 21:55:00,5.35933,5.35933,5.35809,5.35809,8000000.0
2007-09-13 21:56:00,5.35794,5.35916,5.35794,5.35873,16000000.0
2007-09-13 21:57:00,5.35784,5.35956,5.35784,5.35838,18000000.0
2007-09-13 21:58:00,5.35861,5.35883,5.35704,5.35821,18000000.0
2007-09-13 21:59:00,5.35717,5.35817,5.35643,5.35807,17000000.0
2007-09-13 22:00:00,5.35768,5.35815,5.35711,5.35748,9000000.0
2007-09-13 22:01:00,5.3576,5.35873,5.3573,5.35867,22000000.0
2007-09-13 22:02:00,5.35783,5.35874,5.35756,5.35791,11000000.0
2007-09-13 22:03:00,5.35899,5.35955,5.35823,5.35869,16000000.0
2007-09-13 22:04:00,5.35834,5.35906,5.35802,5.35802,12000000.0
2007-09-13 22:05:00,5.35871,5.35881,5.35804,5.35841,7000000.0
2007-09-13 22:06:00,5.35809,5.35887,5.35745,5.35803,15000000.0
2007-09-13 22:07:00,5.35784,5.35872,5.3577,5.3577,19000000.0
2007-09-13 22:08:00,5.35806,5.35822,5.35746,5.35781,11000000.0
2007-09-13 22:09:00,5.35798,5.35837,5.35724,5.35724,10000000.0
2007-09-13 22:10:00,5.35728,5.35844,5.35728,5.3575,10000000.0
2007-09-13 22:11:00,5.35801,5.35867,5.35801,5.35811,18000000.0
2007-09-13 22:12:00,5.35787,5.35879,5.35767,5.35767,11000000.0
2007-09-13 22:13:00,5.35788,5.35875,5.35771,5.35875,14000000.0
2007-09-13 22:14:00,5.35827,5.35914,5.35784,5.35846,24000000.0
2007-09-13 22:15:00,5.35813,5.35886,5.35791,5.35823,13000000.0
2007-09-13 22:16:00,5.35806,5.35936,5.35785,5.35926,13000000.0
2007-09-13 22:17:00,5.35858,5.35917,5.35786,5.35861,8000000.0
2007-09-13 22:18:00,5.35842,5.35946,5.3576,5.35939,13000000.0
2007-09-13 22:19:00,5.35889,5.3594,5.35776,5.35817,14000000.0
2007-09-13 22:20:00,5.35899,5.35961,5.35774,5.35774,21000000.0
2007-09-13 22:21:00,5.35994,5.36007,5.35857,5.35861,13000000.0
2007-09-13 22:22:00,5.35951,5.36,5.35888,5.35901,12000000.0
2007-09-13 22:23:00,5.35962,5.36072,5.35886,5.35994,18000000.0
2007-09-13 22:24:00,5.35933,5.36046,5.35852,5.35892,14000000.0
2007-09-13 22:25:00,5.35979,5.35979,5.35922,5.35946,13000000.0
2007-09-13 22:26:00,5.35953,5.36093,5.35917,5.35986,13000000.0
2007-09-13 22:27:00,5.35991,5.36173,5.35973,5.36039,16000000.0
2007-09-13 22:28:00,5.35952,5.36105,5.35925,5.36021,13000000.0
2007-09-13 22:29:00,5.35967,5.36027,5.35937,5.35937,21000000.0
2007-09-13 22:30:00,5.35996,5.36076,5.3593,5.36022,17000000.0
2007-09-13 22:31:00,5.35909,5.35986,5.35828,5.35828,10000000.0
2007-09-13 22:32:00,5.35904,5.35937,5.35822,5.35895,13000000.0
2007-09-13 22:33:00,5.35953,5.36047,5.35855,5.35897,13000000.0
2007-09-13 22:34:00,5.36005,5.36007,5.35866,5.35866,13000000.0
2007-09-13 22:35:00,5.35885,5.35967,5.35813,5.35967,19000000.0
2007-09-13 22:36:00,5.35839,5.35904,5.35745,5.35874,14000000.0
2007-09-13 22:37:00,5.35757,5.35917,5.35753,5.35814,17000000.0
2007-09-13 22:38:00,5.35891,5.35908,5.3578,5.35908,9000000.0
2007-09-13 22:39:00,5.35808,5.35884,5.35751,5.35834,20000000.0
2007-09-13 22:40:00,5.35863,5.35896,5.35733,5.35742,13000000.0
2007-09-13 22:41:00,5.35766,5.35897,5.35766,5.35863,13000000.0
2007-09-13 22:42:00,5.35777,5.35891,5.35734,5.3578,10000000.0
2007-09-13 22:43:00,5.35712,5.35838,5.35698,5.35824,15000000.0
2007-09-13 22:44:00,5.35725,5.35833,5.35692,5.35693,16000000.0
2007-09-13 22:45:00,5.35735,5.35735,5.35715,5.35715,14000000.0
2007-09-13 22:46:00,5.35679,5.35784,5.35679,5.35732,12000000.0
2007-09-13 22:47:00,5.35598,5.35656,5.35598,5.35656,7000000.0
2007-09-13 22:48:00,5.35703,5.35715,5.35684,5.3569,16000000.0
2007-09-13 22:49:00,5.35672,5.35673,5.35634,5.35634,10000000.0
2007-09-13 22:50:00,5.35808,5.35808,5.35656,5.35715,15000000.0
2007-09-13 22:51:00,5.35697,5.35768,5.35624,5.35624,17000000.0
2007-09-13 22:52:00,5.35772,5.35772,5.35587,5.35683,10000000.0
2007-09-13 22:53:00,5.35663,5.35717,5.35639,5.35709,20000000.0
2007-09-13 22:54:00,5.3572,5.3585,5.35701,5.35837,10000000.0
2007-09-13 22:55:00,5.35656,5.35796,5.35656,5.35742,12000000.0
2007-09-13 22:56:00,5.35839,5.35898,5.3576,5.35846,9000000.0
2007-09-13 22:57:00,5.35833,5.35896,5.35811,5.35868,18000000.0
2007-09-13 22:58:00,5.35908,5.35982,5.35856,5.35856,13000000.0
2007-09-13 22:59:00,5.35909,5.35909,5.3573,5.3573,10000000.0
2007-09-13 23:00:00,5.35702,5.35853,5.35702,5.3577,17000000.0
2007-09-13 23:01:00,5.35783,5.35853,5.3576,5.35805,13000000.0
2007-09-13 23:02:00,5.35854,5.35854,5.35682,5.35687,7000000.0
2007-09-13 23:03:00,5.3572,5.35819,5.35639,5.35801,16000000.0
2007-09-13 23:04:00,5.35739,5.3589,5.35701,5.35794,12000000.0
2007-09-13 23:05:00,5.35879,5.35895,5.35768,5.35862,11000000.0
2007-09-13 23:06:00,5.3576,5.3577,5.35609,5.35609,11000000.0
2007-09-13 23:07:00,5.35775,5.3589,5.3567,5.35769,13000000.0
2007-09-13 23:08:00,5.35857,5.35935,5.3572,5.35838,20000000.0
2007-09-13 23:09:00,5.35941,5.36104,5.35931,5.36048,16000000.0
2007-09-13 23:10:00,5.36066,5.36189,5.36016,5.36065,16000000.0
2007-09-13 23:11:00,5.36014,5.36128,5.35947,5.35947,10000000.0
2007-09-13 23:12:00,5.35953,5.36082,5.35826,5.35989,12000000.0
2007-09-13 23:13:00,5.36115,5.36176,5.3597,5.36085,16000000.0
2007-09-13 23:14:00,5.36124,5.36141,5.36084,5.36138,9000000.0
2007-09-13 23:15:00,5.36057,5.36113,5.35984,5.35984,9000000.0
2007-09-13 23:16:00,5.36033,5.36156,5.36024,5.36108,18000000.0
2007-09-13 23:17:00,5.36071,5.36125,5.36036,5.36075,8000000.0
2007-09-13 23:18:00,5.36017,5.36163,5.3601,5.36019,10000000.0
2007-09-13 23:19:00,5.36066,5.3613,5.36016,5.36016,9000000.0
2007-09-13 23:20:00,5.36018,5.36108,5.35996,5.36049,17000000.0
2007-09-13 23:21:00,5.36127,5.36254,5.36118,5.36182,11000000.0
2007-09-13 23:22:00,5.36245,5.36308,5.36157,5.36292,12000000.0
2007-09-13 23:23:00,5.36178,5.36262,5.36153,5.36233,12000000.0
2007-09-13 23:24:00,5.36197,5.36318,5.36161,5.36276,12000000.0
2007-09-13 23:25:00,5.36322,5.36439,5.36274,5.36386,9000000.0
2007-09-13 23:26:00,5.36346,5.36407,5.36296,5.36353,14000000.0
2007-09-13 23:27:00,5.36438,5.36467,5.36348,5.36364,17000000.0
2007-09-13 23:28:00,5.36343,5.3651,5.36343,5.3635,15000000.0
2007-09-13 23:29:00,5.36344,5.36526,5.36344,5.36389,11000000.0
2007-09-13 23:30:00,5.36443,5.36528,5.36379,5.36409,14000000.0
2007-09-13 23:31:00,5.36445,5.36464,5.36331,5.3634,7000000.0
2007-09-13 23:32:00,5.36405,5.36451,5.36361,5.36396,15000000.0
2007-09-13 23:33:00,5.36444,5.36463,5.36346,5.36378,7000000.0
2007-09-13 23:34:00,5.36373,5.36474,5.36367,5.3646,10000000.0
2007-09-13 23:35:00,5.36416,5.36416,5.36267,5.36267,12000000.0
2007-09-13 23:36:00,5.36343,5.36374,5.36287,5.36313,10000000.0
2007-09-13 23:37:00,5.36283,5.36371,5.36212,5.36331,14000000.0
2007-09-13 23:38:00,5.36327,5.36419,5.36293,5.3641,17000000.0
2007-09-13 23:39:00,5.3632,5.36478,5.3632,5.36474,9000000.0
2007-09-13 23:40:00,5.36365,5.36492,5.36365,5.36421,12000000.0
2007-09-13 23:41:00,5.36435,5.36435,5.36367,5.36406,9000000.0
2007-09-13 23:42:00,5.36358,5.3646,5.36311,5.36334,15000000.0
2007-09-13 23:43:00,5.36375,5.36427,5.36356,5.36378,13000000.0
2007-09-13 23:44:00,5.36411,5.36467,5.36388,5.36437,8000000.0
2007-09-13 23:45:00,5.36487,5.36487,5.36349,5.36479,12000000.0
2007-09-13 23:46:00,5.36464,5.36472,5.36377,5.36444,20000000.0
2007-09-13 23:47:00,5.3637,5.36514,5.3637,5.36489,19000000.0
2007-09-13 23:48:00,5.36464,5.36488,5.364,5.36412,14000000.0
2007-09-13 23:49:00,5.36519,5.36548,5.36419,5.36491,12000000.0
2007-09-13 23:50:00,5.36484,5.36529,5.36443,5.36524,10000000.0
2007-09-13 23:51:00,5.36485,5.36501,5.36428,5.3647,14000000.0
2007-09-13 23:52:00,5.36404,5.3656,5.36404,5.3641,13000000.0
2007-09-13 23:53:00,5.36474,5.36598,5.3647,5.36492,16000000.0
2007-09-13 23:54:00,5.36528,5.36579,5.36461,5.36542,13000000.0
2007-09-13 23:55:00,5.36416,5.3662,5.36416,5.36612,16000000.0
2007-09-13 23:56:00,5.36593,5.36603,5.36464,5.36467,12000000.0
2007-09-13 23:57:00,5.36569,5.36623,5.36503,5.36586,14000000.0
2007-09-13 23:58:00,5.36529,5.36584,5.36504,5.36516,16000000.0
2007-09-13 23:59:00,5.36616,5.3662,5.36485,5.36485,12000000.0
2007-09-14 00:00:00,5.36526,5.36581,5.36437,5.36528,17000000.0
2007-09-14 00:01:00,5.36495,5.36516,5.36389,5.36437,12000000.0
2007-09-14 00:02:00,5.36423,5.36441,5.36373,5.36407,11000000.0
2007-09-14 00:03:00,5.36475,5.365,5.36413,5.36472,7000000.0
2007-09-14 00:04:00,5.36418,5.36556,5.36418,5.36536,16000000.0
2007-09-14 00:05:00,5.36515,5.36542,5.3641,5.3646,17000000.0
2007-09-14 00:06:00,5.36459,5.36511,5.36425,5.36481,10000000.0
2007-09-14 00:07:00,5.36431,5.36446,5.36368,5.36394,19000000.0
2007-09-14 00:08:00,5.36458,5.36494,5.36426,5.36494,9000000.0
2007-09-14 00:09:00,5.36425,5.36501,5.3624,5.36347,19000000.0
2007-09-14 00:10:00,5.36256,5.36363,5.36243,5.36363,16000000.0
2007-09-14 00:11:00,5.3635,5.36362,5.3627,5.36327,9000000.0
2007-09-14 00:12:00,5.36438,5.36447,5.36351,5.36434,11000000.0
2007-09-14 00:13:00,5.36449,5.36468,5.36404,5.36421,8000000.0
2007-09-14 00:14:00,5.36438,5.36438,5.36351,5.36351,9000000.0
2007-09-14 00:15:00,5.36402,5.36506,5.36402,5.36405,15000000.0
2007-09-14 00:16:00,5.36516,5.36561,5.3641,5.3652,18000000.0
2007-09-14 00:17:00,5.36614,5.36614,5.36462,5.36515,21000000.0
2007-09-14 00:18:00,5.3655,5.36572,5.36437,5.36542,16000000.0
2007-09-14 00:19:00,5.36514,5.36559,5.36442,5.36559,12000000.0
2007-09-14 00:20:00,5.36447,5.36531,5.36414,5.36502,13000000.0
2007-09-14 00:21:00,5.36538,5.36538,5.3642,5.36521,13000000.0
2007-09-14 00:22:00,5.36494,5.36494,5.36364,5.36471,13000000.0
2007-09-14 00:23:00,5.36454,5.36487,5.36388,5.36418,11000000.0
2007-09-14 00:24:00,5.36361,5.36447,5.36361,5.36434,10000000.0
2007-09-14 00:25:00,5.364,5.364,5.36256,5.36382,16000000.0
2007-09-14 00:26:00,5.36274,5.36395,5.36238,5.36359,13000000.0
2007-09-14 00:27:00,5.36385,5.36401,5.36277,5.36353,16000000.0
2007-09-14 00:28:00,5.36321,5.36329,5.36218,5.36249,13000000.0
2007-09-14 00:29:00,5.36136,5.36246,5.36114,5.36191,10000000.0
2007-09-14 00:30:00,5.36237,5.36246,5.3613,5.36193,15000000.0
2007-09-14 00:31:00,5.36294,5.36305,5.36178,5.36305,18000000.0
2007-09-14 00:32:00,5.36286,5.36286,5.36209,5.36238,14000000.0
2007-09-14 00:33:00,5.36225,5.3623,5.36208,5.36222,13000000.0
2007-09-14 00:34:00,5.36246,5.36262,5.36187,5.36252,11000000.0
2007-09-14 00:35:00,5.36175,5.36227,5.36062,5.36062,13000000.0
2007-09-14 00:36:00,5.36138,5.36154,5.35965,5.36,12000000.0
2007-09-14 00:37:00,5.36154,5.3623,5.36114,5.3616,10000000.0
2007-09-14 00:38:00,5.36197,5.36295,5.36163,5.36295,11000000.0
2007-09-14 00:39:00,5.36226,5.36365,5.36168,5.36261,16000000.0
2007-09-14 00:40:00,5.3625,5.36328,5.36193,5.36328,10000000.0
2007-09-14 00:41:00,5.36247,5.36372,5.36244,5.36323,15000000.0
2007-09-14 00:42:00,5.36287,5.36371,5.36287,5.3636,10000000.0
2007-09-14 00:43:00,5.36472,5.36472,5.36269,5.36276,8000000.0
2007-09-14 00:44:00,5.36316,5.36422,5.36295,5.36422,7000000.0
2007-09-14 00:45:00,5.36442,5.36446,5.36373,5.36398,10000000.0
2007-09-14 00:46:00,5.36459,5.36466,5.36343,5.36438,18000000.0
2007-09-14 00:47:00,5.36396,5.36431,5.36352,5.36352,18000000.0
2007-09-14 00:48:00,5.3642,5.36441,5.36303,5.36337,15000000.0
2007-09-14 00:49:00,5.36345,5.36406,5.36285,5.36317,19000000.0
2007-09-14 00:50:00,5.3641,5.36443,5.36358,5.36398,15000000.0
2007-09-14 00:51:00,5.36509,5.3652,5.36399,5.3652,12000000.0
2007-09-14 00:52:00,5.3648,5.36536,5.36405,5.36532,15000000.0
2007-09-14 00:53:00,5.36557,5.36584,5.36493,5.36573,9000000.0
2007-09-14 00:54:00,5.36567,5.36568,5.36428,5.3649,17000000.0
2007-09-14 00:55:00,5.3652,5.3652,5.3642,5.36476,11000000.0
2007-09-14 00:56:00,5.3642,5.36612,5.3642,5.36612,23000000.0
2007-09-14 00:57:00,5.36518,5.36565,5.36492,5.36564,11000000.0
2007-09-14 00:58:00,5.36579,5.36609,5.36499,5.36499,11000000.0
2007-09-14 00:59:00,5.36543,5.36553,5.36469,5.3653,11000000.0
2007-09-14 01:00:00,5.36413,5.36487,5.3638,5.36458,14000000.0
2007-09-14 01:01:00,5.36467,5.36505,5.36364,5.36388,9000000.0
2007-09-14 01:02:00,5.36445,5.36549,5.3639,5.36498,13000000.0
2007-09-14 01:03:00,5.364,5.36481,5.36358,5.36437,18000000.0
2007-09-14 01:04:00,5.36373,5.36437,5.36315,5.36401,11000000.0
2007-09-14 01:05:00,5.36342,5.36382,5.36271,5.36273,13000000.0
2007-09-14 01:06:00,5.36404,5.36404,5.3627,5.36372,9000000.0
2007-09-14 01:07:00,5.3639,5.36398,5.3631,5.36398,15000000.0
2007-09-14 01:08:00,5.3638,5.36422,5.36305,5.36385,15000000.0
2007-09-14 01:09:00,5.36438,5.36438,5.36353,5.36414,14000000.0
2007-09-14 01:10:00,5.36313,5.36422,5.36313,5.36422,13000000.0
2007-09-14 01:11:00,5.36325,5.36419,5.36325,5.36416,7000000.0
2007-09-14 01:12:00,5.36354,5.36448,5.36248,5.36274,17000000.0
2007-09-14 01:13:00,5.36364,5.36462,5.36343,5.36439,18000000.0
2007-09-14 01:14:00,5.36463,5.36476,5.36353,5.36353,14000000.0
2007-09-14 01:15:00,5.36431,5.36466,5.36371,5.36466,10000000.0
2007-09-14 01:16:00,5.36482,5.3653,5.36408,5.36505,18000000.0
2007-09-14 01:17:00,5.36551,5.36551,5.36437,5.36471,16000000.0
2007-09-14 01:18:00,5.3654,5.36552,5.36419,5.36432,13000000.0
2007-09-14 01:19:00,5.36505,5.36522,5.3642,5.36461,12000000.0
2007-09-14 01:20:00,5.36354,5.36431,5.36291,5.36382,15000000.0
2007-09-14 01:21:00,5.36429,5.36455,5.36291,5.36392,14000000.0
2007-09-14 01:22:00,5.36371,5.36442,5.36286,5.36342,13000000.0
2007-09-14 01:23:00,5.36457,5.3647,5.36373,5.3647,14000000.0
2007-09-14 01:24:00,5.36465,5.36465,5.36366,5.36429,15000000.0
2007-09-14 01:25:00,5.36498,5.36498,5.36376,5.36389,17000000.0
2007-09-14 01:26:00,5.36416,5.36469,5.36352,5.36469,14000000.0
2007-09-14 01:27:00,5.36443,5.36475,5.36312,5.36381,13000000.0
2007-09-14 01:28:00,5.36275,5.36371,5.36237,5.36262,9000000.0
2007-09-14 01:29:00,5.36385,5.36385,5.36315,5.36346,11000000.0
2007-09-14 01:30:00,5.36434,5.36434,5.36328,5.36328,20000000.0
2007-09-14 01:31:00,5.36357,5.36405,5.36297,5.36383,9000000.0
2007-09-14 01:32:00,5.36362,5.36379,5.36286,5.36372,7000000.0
2007-09-14 01:33:00,5.36362,5.36473,5.36313,5.3634,13000000.0
2007-09-14 01:34:00,5.36469,5.36504,5.36402,5.36471,10000000.0
2007-09-14 01:35:00,5.36454,5.36555,5.36377,5.36487,17000000.0
2007-09-14 01:36:00,5.36481,5.36544,5.36422,5.36536,16000000.0
2007-09-14 01:37:00,5.36503,5.36554,5.36442,5.36525,13000000.0
2007-09-14 01:38:00,5.36487,5.36538,5.36446,5.36454,15000000.0
2007-09-14 01:39:00,5.36477,5.3648,5.36457,5.36469,13000000.0
2007-09-14 01:40:00,5.36488,5.36519,5.36421,5.36482,14000000.0
2007-09-14 01:41:00,5.36482,5.36502,5.36376,5.36376,12000000.0
2007-09-14 01:42:00,5.36425,5.3648,5.36391,5.36447,14000000.0
2007-09-14 01:43:00,5.36487,5.36516,5.36419,5.36488,18000000.0
2007-09-14 01:44:00,5.3658,5.3658,5.36445,5.36469,12000000.0
2007-09-14 01:45:00,5.36556,5.36589,5.3648,5.36589,19000000.0
2007-09-14 01:46:00,5.3655,5.3655,5.36412,5.36458,15000000.0
2007-09-14 01:47:00,5.36398,5.36507,5.3637,5.36372,10000000.0
2007-09-14 01:48:00,5.36355,5.36504,5.36355,5.3644,14000000.0
2007-09-14 01:49:00,5.3653,5.3657,5.36444,5.36497,16000000.0
2007-09-14 01:50:00,5.36465,5.36506,5.36364,5.36449,18000000.0
2007-09-14 01:51:00,5.36426,5.36519,5.36343,5.36343,16000000.0
2007-09-14 01:52:00,5.36496,5.36505,5.36429,5.36476,10000000.0
2007-09-14 01:53:00,5.36463,5.36463,5.36346,5.36448,15000000.0
2007-09-14 01:54:00,5.36344,5.3648,5.36344,5.36441,14000000.0
2007-09-14 01:55:00,5.36362,5.36463,5.3633,5.36426,14000000.0
2007-09-14 01:56:00,5.36343,5.36456,5.36294,5.36294,8000000.0
2007-09-14 01:57:00,5.36314,5.36343,5.36237,5.3631,10000000.0
2007-09-14 01:58:00,5.36335,5.36335,5.36215,5.36316,21000000.0
2007-09-14 01:59:00,5.36345,5.36404,5.36201,5.36238,16000000.0
2007-09-14 02:00:00,5.36214,5.36267,5.36148,5.36208,11000000.0
2007-09-14 02:01:00,5.36115,5.36233,5.3608,5.36187,11000000.0
2007-09-14 02:02:00,5.3622,5.36249,5.361,5.36195,13000000.0
2007-09-14 02:03:00,5.36242,5.36242,5.3615,5.36164,8000000.0
2007-09-14 02:04:00,5.3613,5.36236,5.3613,5.36187,18000000.0
2007-09-14 02:05:00,5.36138,5.36145,5.36125,5.36145,14000000.0
2007-09-14 02:06:00,5.36268,5.36288,5.36135,5.36137,18000000.0
2007-09-14 02:07:00,5.36268,5.36268,5.36172,5.36252,12000000.0
2007-09-14 02:08:00,5.36322,5.36322,5.36215,5.36278,12000000.0
2007-09-14 02:09:00,5.36259,5.36283,5.36222,5.36251,11000000.0
2007-09-14 02:10:00,5.36212,5.36343,5.36212,5.36258,10000000.0
2007-09-14 02:11:00,5.36297,5.3638,5.36282,5.36326,16000000.0
2007-09-14 02:12:00,5.36266,5.36266,5.36079,5.36168,17000000.0
2007-09-14 02:13:00,5.36078,5.36187,5.36072,5.36145,9000000.0
2007-09-14 02:14:00,5.36135,5.36135,5.3596,5.36012,16000000.0
2007-09-14 02:15:00,5.36062,5.36062,5.35929,5.36013,15000000.0
2007-09-14 02:16:00,5.35952,5.35978,5.3588,5.35884,16000000.0
2007-09-14 02:17:00,5.36058,5.36058,5.35929,5.35946,14000000.0
2007-09-14 02:18:00,5.36096,5.36135,5.35985,5.36056,16000000.0
2007-09-14 02:19:00,5.36077,5.36142,5.3604,5.36139,11000000.0
2007-09-14 02:20:00,5.36165,5.36165,5.36047,5.36136,10000000.0
2007-09-14 02:21:00,5.36094,5.36148,5.36014,5.3609,18000000.0
2007-09-14 02:22:00,5.36082,5.36141,5.3598,5.36107,15000000.0
2007-09-14 02:23:00,5.36059,5.36099,5.35945,5.35945,16000000.0
2007-09-14 02:24:00,5.3611,5.36135,5.35944,5.35974,12000000.0
2007-09-14 02:25:00,5.36149,5.36153,5.36013,5.36072,18000000.0
2007-09-14 02:26:00,5.36141,5.36189,5.36064,5.36189,8000000.0
2007-09-14 02:27:00,5.36208,5.36208,5.36095,5.36172,12000000.0
2007-09-14 02:28:00,5.36085,5.36085,5.36065,5.36078,15000000.0
2007-09-14 02:29:00,5.36163,5.36236,5.36133,5.36204,15000000.0
2007-09-14 02:30:00,5.36225,5.3625,5.36123,5.36174,19000000.0
2007-09-14 02:31:00,5.36215,5.36303,5.36146,5.36303,13000000.0
2007-09-14 02:32:00,5.36319,5.36342,5.36224,5.36282,17000000.0
2007-09-14 02:33:00,5.36224,5.36317,5.36224,5.36307,10000000.0
2007-09-14 02:34:00,5.36306,5.36306,5.36164,5.36271,11000000.0
2007-09-14 02:35:00,5.3627,5.36331,5.36176,5.36331,14000000.0
2007-09-14 02:36:00,5.36251,5.36288,5.36208,5.36259,13000000.0
2007-09-14 02:37:00,5.36371,5.36371,5.36277,5.363,9000000.0
2007-09-14 02:38:00,5.36245,5.3635,5.36226,5.3635,12000000.0
2007-09-14 02:39:00,5.36256,5.36336,5.36211,5.36212,11000000.0
2007-09-14 02:40:00,5.36276,5.36276,5.36154,5.36243,19000000.0
2007-09-14 02:41:00,5.36227,5.36245,5.36111,5.36196,12000000.0
2007-09-14 02:42:00,5.36099,5.36169,5.36093,5.36138,11000000.0
2007-09-14 02:43:00,5.36048,5.36184,5.36048,5.36144,12000000.0
2007-09-14 02:44:00,5.36156,5.36182,5.36075,5.36182,9000000.0
2007-09-14 02:45:00,5.36111,5.36235,5.36111,5.36235,13000000.0
2007-09-14 02:46:00,5.36225,5.36238,5.36116,5.36191,11000000.0
2007-09-14 02:47:00,5.36138,5.36292,5.36118,5.36292,10000000.0
2007-09-14 02:48:00,5.36227,5.36301,5.36227,5.36301,11000000.0
2007-09-14 02:49:00,5.36209,5.36328,5.36209,5.36307,10000000.0
2007-09-14 02:50:00,5.36218,5.36332,5.36218,5.36289,17000000.0
2007-09-14 02:51:00,5.36264,5.36318,5.36141,5.36189,15000000.0
2007-09-14 02:52:00,5.36297,5.36359,5.36186,5.36342,13000000.0
2007-09-14 02:53:00,5.36354,5.36354,5.36202,5.36317,12000000.0
2007-09-14 02:54:00,5.36234,5.36326,5.36225,5.36302,13000000.0
2007-09-14 02:55:00,5.36279,5.36297,5.36157,5.36206,13000000.0
2007-09-14 02:56:00,5.36263,5.36263,5.3614,5.36206,13000000.0
2007-09-14 02:57:00,5.36229,5.36229,5.36163,5.36196,10000000.0
2007-09-14 02:58:00,5.36168,5.36259,5.36127,5.36259,15000000.0
2007-09-14 02:59:00,5.36133,5.36299,5.36133,5.36299,12000000.0
2007-09-14 03:00:00,5.36328,5.36328,5.36163,5.36274,17000000.0
2007-09-14 03:01:00,5.36266,5.36325,5.36233,5.36281,9000000.0
2007-09-14 03:02:00,5.36266,5.36266,5.36093,5.36181,15000000.0
2007-09-14 03:03:00,5.36167,5.36188,5.36082,5.36082,14000000.0
2007-09-14 03:04:00,5.36168,5.36168,5.36055,5.36055,11000000.0
2007-09-14 03:05:00,5.36069,5.36213,5.36069,5.36133,12000000.0
2007-09-14 03:06:00,5.36106,5.36169,5.36051,5.36123,12000000.0
2007-09-14 03:07:00,5.3617,5.36205,5.36053,5.36053,18000000.0
2007-09-14 03:08:00,5.36136,5.36136,5.36053,5.36076,9000000.0
2007-09-14 03:09:00,5.36134,5.36141,5.36019,5.36135,9000000.0
2007-09-14 03:10:00,5.36147,5.36184,5.36071,5.36098,11000000.0
2007-09-14 03:11:00,5.3621,5.36333,5.36135,5.36209,16000000.0
2007-09-14 03:12:00,5.36331,5.36349,5.362,5.36287,8000000.0
2007-09-14 03:13:00,5.36146,5.36208,5.36131,5.36165,12000000.0
2007-09-14 03:14:00,5.3622,5.36246,5.36132,5.36246,16000000.0
2007-09-14 03:15:00,5.36142,5.36228,5.36132,5.36228,10000000.0
2007-09-14 03:16:00,5.36247,5.36262,5.36161,5.36248,16000000.0
2007-09-14 03:17:00,5.36134,5.36199,5.36119,5.36131,16000000.0
2007-09-14 03:18:00,5.3621,5.3621,5.35966,5.36062,9000000.0
2007-09-14 03:19:00,5.36024,5.36082,5.35964,5.3607,10000000.0
2007-09-14 03:20:00,5.36119,5.36159,5.36004,5.36109,20000000.0
2007-09-14 03:21:00,5.3604,5.36133,5.35977,5.36062,18000000.0
2007-09-14 03:22:00,5.36041,5.36072,5.35928,5.35998,15000000.0
2007-09-14 03:23:00,5.36049,5.36049,5.3586,5.35986,15000000.0
2007-09-14 03:24:00,5.35858,5.3595,5.35787,5.35844,12000000.0
2007-09-14 03:25:00,5.35869,5.35945,5.35826,5.35826,15000000.0
2007-09-14 03:26:00,5.36005,5.36005,5.35871,5.35971,19000000.0
2007-09-14 03:27:00,5.36016,5.36034,5.35916,5.36034,8000000.0
2007-09-14 03:28:00,5.36097,5.36105,5.35993,5.36031,13000000.0
2007-09-14 03:29:00,5.3617,5.36211,5.36061,5.36151,9000000.0
2007-09-14 03:30:00,5.36215,5.36215,5.36037,5.36062,17000000.0
2007-09-14 03:31:00,5.36173,5.36173,5.36039,5.36039,7000000.0
2007-09-14 03:32:00,5.36152,5.36194,5.36021,5.36169,15000000.0
2007-09-14 03:33:00,5.3615,5.36159,5.36039,5.36051,14000000.0
2007-09-14 03:34:00,5.36128,5.36128,5.36014,5.36084,13000000.0
2007-09-14 03:35:00,5.3603,5.36081,5.35989,5.36035,9000000.0
2007-09-14 03:36:00,5.36086,5.36086,5.35849,5.35966,13000000.0
2007-09-14 03:37:00,5.36017,5.36043,5.35908,5.3604,13000000.0
2007-09-14 03:38:00,5.36049,5.36089,5.36008,5.36079,14000000.0
2007-09-14 03:39:00,5.35952,5.36122,5.35952,5.36092,11000000.0
2007-09-14 03:40:00,5.36078,5.36098,5.35999,5.36098,12000000.0
2007-09-14 03:41:00,5.36054,5.36106,5.35947,5.36106,19000000.0
2007-09-14 03:42:00,5.35973,5.36069,5.35973,5.35979,10000000.0
2007-09-14 03:43:00,5.36103,5.36108,5.35974,5.36071,12000000.0
2007-09-14 03:44:00,5.36094,5.36094,5.36004,5.36044,12000000.0
2007-09-14 03:45:00,5.3614,5.36148,5.36038,5.36049,14000000.0
2007-09-14 03:46:00,5.3609,5.36148,5.35966,5.35991,13000000.0
2007-09-14 03:47:00,5.35958,5.3606,5.35958,5.36013,9000000.0
2007-09-14 03:48:00,5.36081,5.36106,5.3601,5.36084,8000000.0
2007-09-14 03:49:00,5.3613,5.3613,5.35997,5.36019,19000000.0
2007-09-14 03:50:00,5.3604,5.36114,5.35956,5.36072,12000000.0
2007-09-14 03:51:00,5.36074,5.36082,5.35955,5.35999,15000000.0
2007-09-14 03:52:00,5.35861,5.35996,5.35838,5.35969,11000000.0
2007-09-14 03:53:00,5.35862,5.35981,5.35862,5.35925,12000000.0
2007-09-14 03:54:00,5.35806,5.35959,5.35806,5.35895,12000000.0
2007-09-14 03:55:00,5.35957,5.36003,5.35871,5.35965,12000000.0
2007-09-14 03:56:00,5.35986,5.36035,5.35881,5.35991,14000000.0
2007-09-14 03:57:00,5.35873,5.35984,5.35873,5.35911,15000000.0
2007-09-14 03:58:00,5.3598,5.36013,5.35872,5.35921,12000000.0
2007-09-14 03:59:00,5.36011,5.36049,5.35941,5.35996,17000000.0
2007-09-14 04:00:00,5.36015,5.36037,5.3593,5.35996,14000000.0
2007-09-14 04:01:00,5.36016,5.36028,5.36,5.36,13000000.0
2007-09-14 04:02:00,5.35965,5.35965,5.35945,5.35958,16000000.0
2007-09-14 04:03:00,5.35964,5.36104,5.35848,5.36104,14000000.0
2007-09-14 04:04:00,5.36074,5.3608,5.35896,5.35896,19000000.0
2007-09-14 04:05:00,5.36024,5.36024,5.3588,5.35994,12000000.0
2007-09-14 04:06:00,5.35904,5.36082,5.35904,5.35998,18000000.0
2007-09-14 04:07:00,5.3604,5.3604,5.35978,5.35979,16000000.0
2007-09-14 04:08:00,5.36016,5.36052,5.3596,5.36011,8000000.0
2007-09-14 04:09:00,5.35997,5.36104,5.35997,5.35997,13000000.0
2007-09-14 04:10:00,5.35996,5.3611,5.35983,5.36108,14000000.0
2007-09-14 04:11:00,5.36108,5.36143,5.3605,5.36074,18000000.0
2007-09-14 04:12:00,5.36133,5.36155,5.36051,5.36155,10000000.0
2007-09-14 04:13:00,5.36118,5.3614,5.35983,5.3614,14000000.0
2007-09-14 04:14:00,5.36159,5.36185,5.36062,5.36149,20000000.0
2007-09-14 04:15:00,5.36192,5.36241,5.36094,5.36094,14000000.0
2007-09-14 04:16:00,5.36225,5.36245,5.36124,5.362,15000000.0
2007-09-14 04:17:00,5.36202,5.36221,5.36126,5.36126,22000000.0
2007-09-14 04:18:00,5.361,5.36162,5.36082,5.36098,17000000.0
2007-09-14 04:19:00,5.36159,5.36215,5.36136,5.36154,12000000.0
2007-09-14 04:20:00,5.36083,5.36171,5.36083,5.36099,17000000.0
2007-09-14 04:21:00,5.36226,5.36226,5.36109,5.36154,13000000.0
2007-09-14 04:22:00,5.36232,5.36232,5.36136,5.36232,14000000.0
2007-09-14 04:23:00,5.36096,5.36157,5.36063,5.36143,9000000.0
2007-09-14 04:24:00,5.36086,5.36164,5.36083,5.36147,9000000.0
2007-09-14 04:25:00,5.36124,5.36181,5.36103,5.36103,13000000.0
2007-09-14 04:26:00,5.36185,5.36205,5.36185,5.36185,12000000.0
2007-09-14 04:27:00,5.36214,5.3622,5.36192,5.36207,16000000.0
2007-09-14 04:28:00,5.36215,5.36233,5.36132,5.36233,11000000.0
2007-09-14 04:29:00,5.36251,5.36251,5.36115,5.36211,20000000.0
2007-09-14 04:30:00,5.36085,5.36105,5.36085,5.36105,16000000.0
2007-09-14 04:31:00,5.36225,5.36245,5.36225,5.36225,12000000.0
2007-09-14 04:32:00,5.36118,5.36242,5.36118,5.36232,11000000.0
2007-09-14 04:33:00,5.36176,5.36308,5.36176,5.36279,14000000.0
2007-09-14 04:34:00,5.36267,5.3629,5.36183,5.36189,11000000.0
2007-09-14 04:35:00,5.36224,5.3628,5.36192,5.36192,14000000.0
2007-09-14 04:36:00,5.36307,5.36307,5.36134,5.36134,11000000.0
2007-09-14 04:37:00,5.36257,5.36257,5.36143,5.36215,15000000.0
2007-09-14 04:38:00,5.36268,5.36269,5.36205,5.36257,7000000.0
2007-09-14 04:39:00,5.36206,5.36206,5.36114,5.36114,19000000.0
2007-09-14 04:40:00,5.36207,5.36285,5.36207,5.36269,14000000.0
2007-09-14 04:41:00,5.36246,5.36246,5.361,5.36209,12000000.0
2007-09-14 04:42:00,5.36105,5.36219,5.36038,5.3615,11000000.0
2007-09-14 04:43:00,5.36053,5.36113,5.35993,5.36064,15000000.0
2007-09-14 04:44:00,5.36051,5.36051,5.35915,5.36024,13000000.0
2007-09-14 04:45:00,5.35897,5.36001,5.35874,5.35966,19000000.0
2007-09-14 04:46:00,5.36015,5.36015,5.35889,5.36011,14000000.0
2007-09-14 04:47:00,5.36006,5.36017,5.35948,5.36017,7000000.0
2007-09-14 04:48:00,5.35965,5.35965,5.35945,5.35945,14000000.0
2007-09-14 04:49:00,5.3596,5.36075,5.3596,5.36028,12000000.0
2007-09-14 04:50:00,5.35995,5.36082,5.35985,5.36025,9000000.0
2007-09-14 04:51:00,5.36127,5.36127,5.35995,5.36085,16000000.0
2007-09-14 04:52:00,5.36014,5.3616,5.36014,5.3616,14000000.0
2007-09-14 04:53:00,5.36182,5.36182,5.36064,5.36122,12000000.0
2007-09-14 04:54:00,5.36185,5.36205,5.36185,5.36185,9000000.0
2007-09-14 04:55:00,5.36195,5.36195,5.36175,5.36195,19000000.0
2007-09-14 04:56:00,5.36207,5.36211,5.36067,5.36076,17000000.0
2007-09-14 04:57:00,5.36133,5.36223,5.36074,5.36215,15000000.0
2007-09-14 04:58:00,5.36185,5.36185,5.36099,5.36122,7000000.0
2007-09-14 04:59:00,5.36231,5.36237,5.36131,5.36131,10000000.0
2007-09-14 05:00:00,5.36234,5.36328,5.36169,5.36277,19000000.0
2007-09-14 05:01:00,5.36282,5.36306,5.36193,5.36256,8000000.0
2007-09-14 05:02:00,5.36114,5.3624,5.36114,5.36222,8000000.0
2007-09-14 05:03:00,5.36138,5.3615,5.36114,5.36114,13000000.0
2007-09-14 05:04:00,5.36095,5.3612,5.36095,5.36111,16000000.0
2007-09-14 05:05:00,5.36235,5.36235,5.36154,5.36179,17000000.0
2007-09-14 05:06:00,5.36144,5.36262,5.36144,5.36209,15000000.0
2007-09-14 05:07:00,5.36206,5.36248,5.36165,5.36177,9000000.0
2007-09-14 05:08:00,5.36213,5.36248,5.36131,5.36131,14000000.0
2007-09-14 05:09:00,5.36197,5.3622,5.36118,5.36186,15000000.0
2007-09-14 05:10:00,5.36203,5.36212,5.36083,5.36083,13000000.0
2007-09-14 05:11:00,5.36126,5.36183,5.36126,5.36183,13000000.0
2007-09-14 05:12:00,5.36267,5.36267,5.36104,5.36143,15000000.0
2007-09-14 05:13:00,5.36205,5.36261,5.36135,5.36211,14000000.0
2007-09-14 05:14:00,5.36182,5.36273,5.3617,5.3625,13000000.0
2007-09-14 05:15:00,5.36217,5.36269,5.36211,5.36269,15000000.0
2007-09-14 05:16:00,5.36345,5.36345,5.36183,5.36289,12000000.0
2007-09-14 05:17:00,5.36274,5.36295,5.36189,5.36189,13000000.0
2007-09-14 05:18:00,5.3635,5.36358,5.36244,5.36358,14000000.0
2007-09-14 05:19:00,5.363,5.36372,5.36262,5.36321,9000000.0
2007-09-14 05:20:00,5.3646,5.36489,5.36367,5.3646,12000000.0
2007-09-14 05:21:00,5.36471,5.36477,5.36388,5.36394,9000000.0
2007-09-14 05:22:00,5.36493,5.36527,5.36389,5.36508,13000000.0
2007-09-14 05:23:00,5.36448,5.36487,5.36393,5.36413,9000000.0
2007-09-14 05:24:00,5.36421,5.36515,5.36385,5.36448,13000000.0
2007-09-14 05:25:00,5.36479,5.36493,5.3638,5.36484,10000000.0
2007-09-14 05:26:00,5.36496,5.36496,5.36417,5.36439,11000000.0
2007-09-14 05:27:00,5.36513,5.36513,5.36325,5.36325,20000000.0
2007-09-14 05:28:00,5.36388,5.36401,5.36294,5.36369,11000000.0
2007-09-14 05:29:00,5.36317,5.36437,5.36317,5.36436,8000000.0
2007-09-14 05:30:00,5.3648,5.36531,5.36341,5.36489,13000000.0
2007-09-14 05:31:00,5.36412,5.36531,5.36412,5.36461,12000000.0
2007-09-14 05:32:00,5.36371,5.36438,5.36344,5.3639,14000000.0
2007-09-14 05:33:00,5.36518,5.36524,5.36367,5.36387,10000000.0
2007-09-14 05:34:00,5.36449,5.36456,5.36303,5.36365,14000000.0
2007-09-14 05:35:00,5.36422,5.36441,5.36346,5.36441,16000000.0
2007-09-14 05:36:00,5.36453,5.36453,5.36307,5.36328,11000000.0
2007-09-14 05:37:00,5.3637,5.36378,5.36242,5.36351,14000000.0
2007-09-14 05:38:00,5.36366,5.36378,5.36256,5.36352,12000000.0
2007-09-14 05:39:00,5.36272,5.36353,5.36246,5.36317,16000000.0
2007-09-14 05:40:00,5.3634,5.36343,5.36203,5.36343,15000000.0
2007-09-14 05:41:00,5.36353,5.3641,5.36274,5.36349,11000000.0
2007-09-14 05:42:00,5.36319,5.36328,5.36236,5.36304,20000000.0
2007-09-14 05:43:00,5.36305,5.36374,5.36213,5.36374,13000000.0
2007-09-14 05:44:00,5.36319,5.3637,5.36284,5.36331,10000000.0
2007-09-14 05:45:00,5.36279,5.36335,5.36259,5.36308,9000000.0
2007-09-14 05:46:00,5.36402,5.36402,5.36243,5.36297,24000000.0
2007-09-14 05:47:00,5.36277,5.36323,5.36184,5.36204,16000000.0
2007-09-14 05:48:00,5.36294,5.36294,5.3619,5.36279,8000000.0
2007-09-14 05:49:00,5.36278,5.36289,5.36235,5.36244,7000000.0
2007-09-14 05:50:00,5.36355,5.36355,5.36198,5.36234,11000000.0
2007-09-14 05:51:00,5.36219,5.36338,5.36215,5.36338,18000000.0
2007-09-14 05:52:00,5.36289,5.36338,5.36245,5.36263,9000000.0
2007-09-14 05:53:00,5.36253,5.36343,5.36253,5.36341,15000000.0
2007-09-14 05:54:00,5.3634,5.36392,5.36231,5.36302,14000000.0
2007-09-14 05:55:00,5.3629,5.36343,5.36242,5.36281,15000000.0
2007-09-14 05:56:00,5.3625,5.36334,5.36209,5.36278,23000000.0
2007-09-14 05:57:00,5.36289,5.36343,5.36251,5.36343,17000000.0
2007-09-14 05:58:00,5.3632,5.3632,5.36279,5.36279,11000000.0
2007-09-14 05:59:00,5.36259,5.36274,5.36245,5.36263,13000000.0
2007-09-14 06:00:00,5.36345,5.36345,5.3619,5.36314,18000000.0
2007-09-14 06:01:00,5.36282,5.36317,5.36231,5.36286,9000000.0
2007-09-14 06:02:00,5.36316,5.36414,5.36237,5.36374,16000000.0
2007-09-14 06:03:00,5.36355,5.36362,5.36208,5.36252,12000000.0
2007-09-14 06:04:00,5.3638,5.3638,5.36257,5.36338,17000000.0
2007-09-14 06:05:00,5.36336,5.36337,5.36227,5.36334,11000000.0
2007-09-14 06:06:00,5.36381,5.364,5.36374,5.36395,14000000.0
2007-09-14 06:07:00,5.36378,5.36378,5.36207,5.36273,13000000.0
2007-09-14 06:08:00,5.3632,5.36322,5.36247,5.36247,13000000.0
2007-09-14 06:09:00,5.36149,5.36297,5.36145,5.36297,11000000.0
2007-09-14 06:10:00,5.36307,5.3636,5.36266,5.36317,8000000.0
2007-09-14 06:11:00,5.36287,5.3636,5.36272,5.3636,17000000.0
2007-09-14 06:12:00,5.36351,5.36351,5.36244,5.36247,13000000.0
2007-09-14 06:13:00,5.36306,5.36315,5.36215,5.36315,13000000.0
2007-09-14 06:14:00,5.3632,5.36333,5.36235,5.36296,11000000.0
2007-09-14 06:15:00,5.36355,5.36355,5.36111,5.36111,16000000.0
2007-09-14 06:16:00,5.36221,5.36222,5.36117,5.36184,13000000.0
2007-09-14 06:17:00,5.36219,5.36249,5.36115,5.36224,18000000.0
2007-09-14 06:18:00,5.3611,5.36169,5.36086,5.36145,11000000.0
2007-09-14 06:19:00,5.36203,5.36203,5.361,5.36184,7000000.0
2007-09-14 06:20:00,5.36119,5.36221,5.36057,5.36221,17000000.0
2007-09-14 06:21:00,5.36159,5.36235,5.36123,5.36158,13000000.0
2007-09-14 06:22:00,5.36278,5.36278,5.36122,5.36213,19000000.0
2007-09-14 06:23:00,5.3618,5.36251,5.3614,5.36242,19000000.0
2007-09-14 06:24:00,5.36183,5.3628,5.36157,5.3628,20000000.0
2007-09-14 06:25:00,5.36273,5.36294,5.36167,5.36264,8000000.0
2007-09-14 06:26:00,5.36227,5.36323,5.36165,5.36298,19000000.0
2007-09-14 06:27:00,5.36241,5.36338,5.36231,5.36276,12000000.0
2007-09-14 06:28:00,5.36283,5.36372,5.36274,5.36359,10000000.0
2007-09-14 06:29:00,5.36369,5.3638,5.36245,5.3635,10000000.0
2007-09-14 06:30:00,5.36255,5.3651,5.36255,5.3651,12000000.0
2007-09-14 06:31:00,5.36392,5.36487,5.36302,5.36326,15000000.0
2007-09-14 06:32:00,5.36355,5.36355,5.36227,5.36298,11000000.0
2007-09-14 06:33:00,5.36275,5.3637,5.36263,5.36364,13000000.0
2007-09-14 06:34:00,5.3633,5.36387,5.36278,5.36368,7000000.0
2007-09-14 06:35:00,5.36323,5.36373,5.36282,5.36335,11000000.0
2007-09-14 06:36:00,5.36433,5.36433,5.363,5.36342,7000000.0
2007-09-14 06:37:00,5.36323,5.36392,5.36318,5.3637,9000000.0
2007-09-14 06:38:00,5.3637,5.36405,5.36313,5.36383,11000000.0
2007-09-14 06:39:00,5.36447,5.36472,5.36326,5.36383,14000000.0
2007-09-14 06:40:00,5.36379,5.36426,5.36327,5.36369,12000000.0
2007-09-14 06:41:00,5.36357,5.3643,5.36318,5.36384,17000000.0
2007-09-14 06:42:00,5.3634,5.36445,5.36315,5.36435,13000000.0
2007-09-14 06:43:00,5.36309,5.36446,5.36309,5.3637,11000000.0
2007-09-14 06:44:00,5.36413,5.36482,5.36379,5.36399,15000000.0
2007-09-14 06:45:00,5.36451,5.36473,5.36341,5.36398,10000000.0
2007-09-14 06:46:00,5.36362,5.36447,5.36362,5.36439,14000000.0
2007-09-14 06:47:00,5.36312,5.36443,5.36307,5.36441,10000000.0
2007-09-14 06:48:00,5.36478,5.36537,5.36384,5.36511,13000000.0
2007-09-14 06:49:00,5.36548,5.36605,5.36429,5.36454,15000000.0
2007-09-14 06:50:00,5.36589,5.36643,5.36518,5.36518,16000000.0
2007-09-14 06:51:00,5.36579,5.36622,5.3649,5.36538,14000000.0
2007-09-14 06:52:00,5.36523,5.36523,5.36445,5.36462,10000000.0
2007-09-14 06:53:00,5.36428,5.36532,5.3641,5.36449,12000000.0
2007-09-14 06:54:00,5.36424,5.36547,5.36424,5.36432,14000000.0
2007-09-14 06:55:00,5.36478,5.36542,5.36421,5.36446,18000000.0
2007-09-14 06:56:00,5.36447,5.36567,5.36427,5.36427,19000000.0
2007-09-14 06:57:00,5.36537,5.3656,5.36476,5.36499,8000000.0
2007-09-14 06:58:00,5.36605,5.36614,5.36504,5.36555,10000000.0
2007-09-14 06:59:00,5.3658,5.36608,5.36532,5.36534,17000000.0
2007-09-14 07:00:00,5.36562,5.36562,5.36479,5.36479,11000000.0
2007-09-14 07:01:00,5.36579,5.36597,5.365,5.36555,11000000.0
2007-09-14 07:02:00,5.36519,5.36581,5.36472,5.36533,13000000.0
2007-09-14 07:03:00,5.36545,5.36625,5.36438,5.36601,12000000.0
2007-09-14 07:04:00,5.36524,5.36598,5.36449,5.36474,18000000.0
2007-09-14 07:05:00,5.36581,5.36682,5.36449,5.36682,12000000.0
2007-09-14 07:06:00,5.36651,5.36672,5.36489,5.36519,15000000.0
2007-09-14 07:07:00,5.36577,5.36612,5.36524,5.36604,11000000.0
2007-09-14 07:08:00,5.36575,5.36672,5.36518,5.36672,9000000.0
2007-09-14 07:09:00,5.36551,5.36645,5.36508,5.36599,15000000.0
2007-09-14 07:10:00,5.3668,5.36707,5.36547,5.36652,19000000.0
2007-09-14 07:11:00,5.36645,5.36664,5.36558,5.36659,9000000.0
2007-09-14 07:12:00,5.36603,5.36711,5.3653,5.36696,12000000.0
2007-09-14 07:13:00,5.36526,5.36621,5.36509,5.36558,19000000.0
2007-09-14 07:14:00,5.36446,5.36623,5.36446,5.36528,8000000.0
2007-09-14 07:15:00,5.36539,5.3656,5.36449,5.36499,16000000.0
2007-09-14 07:16:00,5.36473,5.36555,5.36421,5.36507,18000000.0
2007-09-14 07:17:00,5.36456,5.36563,5.36325,5.36325,22000000.0
2007-09-14 07:18:00,5.36444,5.36544,5.36354,5.36483,16000000.0
2007-09-14 07:19:00,5.36432,5.36504,5.36412,5.36486,17000000.0
2007-09-14 07:20:00,5.36424,5.36479,5.36361,5.36447,14000000.0
2007-09-14 07:21:00,5.36421,5.36568,5.36421,5.36534,16000000.0
2007-09-14 07:22:00,5.3649,5.36586,5.36464,5.36491,14000000.0
2007-09-14 07:23:00,5.36519,5.36603,5.36445,5.36564,17000000.0
2007-09-14 07:24:00,5.36523,5.36579,5.36469,5.36579,9000000.0
2007-09-14 07:25:00,5.36505,5.36566,5.36459,5.36512,13000000.0
2007-09-14 07:26:00,5.36497,5.36546,5.3643,5.36543,13000000.0
2007-09-14 07:27:00,5.36575,5.3661,5.36454,5.36537,7000000.0
2007-09-14 07:28:00,5.36539,5.36572,5.36399,5.36401,18000000.0
2007-09-14 07:29:00,5.36446,5.36469,5.36379,5.36397,8000000.0
2007-09-14 07:30:00,5.36464,5.3652,5.36353,5.365,16000000.0
2007-09-14 07:31:00,5.36454,5.36486,5.36308,5.36468,15000000.0
2007-09-14 07:32:00,5.36391,5.36432,5.36283,5.36283,13000000.0
2007-09-14 07:33:00,5.36374,5.36405,5.36329,5.36358,8000000.0
2007-09-14 07:34:00,5.36398,5.36465,5.36318,5.36318,11000000.0
2007-09-14 07:35:00,5.36431,5.36431,5.36239,5.36299,16000000.0
2007-09-14 07:36:00,5.36371,5.36417,5.36276,5.36349,11000000.0
2007-09-14 07:37:00,5.36306,5.36435,5.3629,5.36368,17000000.0
2007-09-14 07:38:00,5.36368,5.36443,5.36338,5.36386,9000000.0
2007-09-14 07:39:00,5.3642,5.36445,5.36333,5.3634,12000000.0
2007-09-14 07:40:00,5.36376,5.36448,5.36316,5.36345,14000000.0
2007-09-14 07:41:00,5.36391,5.36429,5.36197,5.36245,14000000.0
2007-09-14 07:42:00,5.36272,5.36292,5.36176,5.36271,8000000.0
2007-09-14 07:43:00,5.3615,5.3615,5.35168,5.35168,15000000.0
2007-09-14 07:44:00,5.36278,5.36318,5.36151,5.36236,13000000.0
2007-09-14 07:45:00,5.3616,5.36253,5.36106,5.36196,19000000.0
2007-09-14 07:46:00,5.36276,5.36276,5.36116,5.36249,11000000.0
2007-09-14 07:47:00,5.36166,5.36208,5.36111,5.36114,16000000.0
2007-09-14 07:48:00,5.3593,5.3599,5.35465,5.3599,9000000.0
2007-09-14 07:49:00,5.35064,5.36001,5.35064,5.35922,11000000.0
2007-09-14 07:50:00,5.3623,5.3623,5.36128,5.36128,11000000.0
2007-09-14 07:51:00,5.36179,5.36294,5.36138,5.36202,13000000.0
2007-09-14 07:52:00,5.36219,5.36238,5.36088,5.36163,14000000.0
2007-09-14 07:53:00,5.36167,5.36234,5.36167,5.36234,10000000.0
2007-09-14 07:54:00,5.36246,5.36246,5.36114,5.36142,17000000.0
2007-09-14 07:55:00,5.36195,5.36279,5.36169,5.36234,10000000.0
2007-09-14 07:56:00,5.36271,5.36271,5.36168,5.36223,11000000.0
2007-09-14 07:57:00,5.362,5.36272,5.36186,5.36262,11000000.0
2007-09-14 07:58:00,5.36346,5.36364,5.36171,5.36363,24000000.0
2007-09-14 07:59:00,5.36279,5.36379,5.36263,5.36379,11000000.0
2007-09-14 08:00:00,5.36275,5.36431,5.36275,5.36343,14000000.0
2007-09-14 08:01:00,5.36324,5.3641,5.36318,5.36361,15000000.0
2007-09-14 08:02:00,5.36379,5.36424,5.36308,5.36336,16000000.0
2007-09-14 08:03:00,5.36408,5.36435,5.36305,5.3638,10000000.0
2007-09-14 08:04:00,5.36389,5.36457,5.3632,5.36428,13000000.0
2007-09-14 08:05:00,5.36382,5.36441,5.363,5.36429,18000000.0
2007-09-14 08:06:00,5.36435,5.36435,5.36222,5.36296,14000000.0
2007-09-14 08:07:00,5.36331,5.36346,5.36209,5.36266,11000000.0
2007-09-14 08:08:00,5.36343,5.36357,5.36233,5.36285,19000000.0
2007-09-14 08:09:00,5.36344,5.36382,5.36286,5.36382,9000000.0
2007-09-14 08:10:00,5.36377,5.36377,5.36206,5.36294,8000000.0
2007-09-14 08:11:00,5.36262,5.36371,5.36186,5.36227,16000000.0
2007-09-14 08:12:00,5.36298,5.363,5.36213,5.36267,16000000.0
2007-09-14 08:13:00,5.36338,5.36341,5.36204,5.36336,15000000.0
2007-09-14 08:14:00,5.36322,5.36324,5.36183,5.36238,15000000.0
2007-09-14 08:15:00,5.36273,5.36377,5.36256,5.36288,14000000.0
2007-09-14 08:16:00,5.3635,5.36359,5.36173,5.36327,14000000.0
2007-09-14 08:17:00,5.36298,5.36406,5.36219,5.36406,15000000.0
2007-09-14 08:18:00,5.36325,5.36399,5.36325,5.36399,11000000.0
2007-09-14 08:19:00,5.36361,5.36361,5.3622,5.36258,16000000.0
2007-09-14 08:20:00,5.36268,5.3642,5.36199,5.36307,17000000.0
2007-09-14 08:21:00,5.36465,5.36584,5.36394,5.3656,15000000.0
2007-09-14 08:22:00,5.36556,5.3658,5.36388,5.36519,8000000.0
2007-09-14 08:23:00,5.36472,5.36589,5.36426,5.36565,15000000.0
2007-09-14 08:24:00,5.36506,5.36511,5.364,5.3645,8000000.0
2007-09-14 08:25:00,5.36468,5.36596,5.36404,5.36473,17000000.0
2007-09-14 08:26:00,5.36513,5.36606,5.36472,5.36484,14000000.0
2007-09-14 08:27:00,5.36494,5.36613,5.36447,5.36611,9000000.0
2007-09-14 08:28:00,5.36598,5.36598,5.36393,5.36548,11000000.0
2007-09-14 08:29:00,5.36546,5.36561,5.3639,5.36497,15000000.0
2007-09-14 08:30:00,5.36492,5.36494,5.36402,5.36402,10000000.0
2007-09-14 08:31:00,5.36379,5.36435,5.36322,5.36411,17000000.0
2007-09-14 08:32:00,5.36419,5.36492,5.36352,5.36402,20000000.0
2007-09-14 08:33:00,5.36446,5.36493,5.36363,5.36443,7000000.0
2007-09-14 08:34:00,5.36345,5.36431,5.3628,5.36335,8000000.0
2007-09-14 08:35:00,5.36383,5.36383,5.36163,5.3637,19000000.0
2007-09-14 08:36:00,5.36294,5.36395,5.36223,5.36377,14000000.0
2007-09-14 08:37:00,5.36375,5.36375,5.36176,5.36299,12000000.0
2007-09-14 08:38:00,5.36315,5.36361,5.3623,5.36324,13000000.0
2007-09-14 08:39:00,5.36357,5.36382,5.3619,5.36371,14000000.0
2007-09-14 08:40:00,5.36301,5.36343,5.36189,5.36299,12000000.0
2007-09-14 08:41:00,5.36363,5.36363,5.3619,5.36341,11000000.0
2007-09-14 08:42:00,5.36312,5.36395,5.36192,5.36335,18000000.0
2007-09-14 08:43:00,5.36309,5.36335,5.36204,5.3626,8000000.0
2007-09-14 08:44:00,5.36292,5.36292,5.36136,5.3629,12000000.0
2007-09-14 08:45:00,5.36216,5.36216,5.36076,5.36118,20000000.0
2007-09-14 08:46:00,5.36135,5.36215,5.36092,5.36185,10000000.0
2007-09-14 08:47:00,5.36225,5.36255,5.36005,5.36175,13000000.0
2007-09-14 08:48:00,5.36184,5.36184,5.35984,5.36141,16000000.0
2007-09-14 08:49:00,5.36019,5.36078,5.3596,5.35981,9000000.0
2007-09-14 08:50:00,5.36139,5.36191,5.35933,5.35933,17000000.0
2007-09-14 08:51:00,5.36088,5.36126,5.36012,5.36032,8000000.0
2007-09-14 08:52:00,5.3598,5.36097,5.35975,5.3606,20000000.0
2007-09-14 08:53:00,5.35942,5.36054,5.35898,5.35907,16000000.0
2007-09-14 08:54:00,5.36028,5.36032,5.35891,5.36032,15000000.0
2007-09-14 08:55:00,5.35981,5.36077,5.35886,5.3598,12000000.0
2007-09-14 08:56:00,5.35868,5.36004,5.35797,5.35871,14000000.0
2007-09-14 08:57:00,5.35873,5.35873,5.35667,5.35701,14000000.0
2007-09-14 08:58:00,5.35814,5.35839,5.35703,5.35816,15000000.0
2007-09-14 08:59:00,5.35777,5.35897,5.35732,5.35836,15000000.0
2007-09-14 09:00:00,5.3585,5.35961,5.35791,5.35952,14000000.0
2007-09-14 09:01:00,5.35877,5.36029,5.35842,5.35969,14000000.0
2007-09-14 09:02:00,5.35956,5.3603,5.35869,5.36021,17000000.0
2007-09-14 09:03:00,5.3586,5.35995,5.35851,5.3595,16000000.0
2007-09-14 09:04:00,5.36019,5.36038,5.35934,5.35962,10000000.0
2007-09-14 09:05:00,5.36005,5.36038,5.35862,5.36001,14000000.0
2007-09-14 09:06:00,5.36015,5.36015,5.35797,5.35966,14000000.0
2007-09-14 09:07:00,5.36009,5.36009,5.35868,5.3594,9000000.0
2007-09-14 09:08:00,5.35893,5.35977,5.35831,5.35904,17000000.0
2007-09-14 09:09:00,5.35926,5.35926,5.35688,5.35725,9000000.0
2007-09-14 09:10:00,5.35855,5.35961,5.35687,5.35961,12000000.0
2007-09-14 09:11:00,5.35855,5.35993,5.3585,5.35993,15000000.0
2007-09-14 09:12:00,5.35966,5.35987,5.35821,5.35821,14000000.0
2007-09-14 09:13:00,5.35893,5.35893,5.35684,5.35748,12000000.0
2007-09-14 09:14:00,5.35693,5.35816,5.35693,5.35711,13000000.0
2007-09-14 09:15:00,5.35782,5.35866,5.35693,5.35834,13000000.0
2007-09-14 09:16:00,5.35809,5.35809,5.35675,5.35675,10000000.0
2007-09-14 09:17:00,5.3577,5.35841,5.35654,5.35741,14000000.0
2007-09-14 09:18:00,5.35856,5.3586,5.35716,5.35827,16000000.0
2007-09-14 09:19:00,5.35764,5.3582,5.35618,5.35618,14000000.0
2007-09-14 09:20:00,5.3581,5.3581,5.35501,5.35513,11000000.0
2007-09-14 09:21:00,5.35426,5.35488,5.35373,5.35415,11000000.0
2007-09-14 09:22:00,5.35425,5.35495,5.35381,5.35491,18000000.0
2007-09-14 09:23:00,5.35558,5.35566,5.35424,5.3546,18000000.0
2007-09-14 09:24:00,5.35431,5.35528,5.35331,5.35528,18000000.0
2007-09-14 09:25:00,5.35411,5.35532,5.35351,5.35532,13000000.0
2007-09-14 09:26:00,5.35587,5.35587,5.35409,5.35425,13000000.0
2007-09-14 09:27:00,5.35532,5.35554,5.35419,5.35419,11000000.0
2007-09-14 09:28:00,5.35532,5.35611,5.35434,5.35476,12000000.0
2007-09-14 09:29:00,5.35639,5.35692,5.35564,5.35609,16000000.0
2007-09-14 09:30:00,5.35485,5.35726,5.35485,5.35676,11000000.0
2007-09-14 09:31:00,5.3574,5.35761,5.35619,5.35758,13000000.0
2007-09-14 09:32:00,5.35746,5.35746,5.35551,5.3569,14000000.0
2007-09-14 09:33:00,5.35765,5.35785,5.35618,5.35763,16000000.0
2007-09-14 09:34:00,5.35672,5.35753,5.3559,5.35705,13000000.0
2007-09-14 09:35:00,5.35538,5.35635,5.35528,5.3562,9000000.0
2007-09-14 09:36:00,5.35546,5.35546,5.35433,5.35541,7000000.0
2007-09-14 09:37:00,5.35566,5.35589,5.35454,5.35532,14000000.0
2007-09-14 09:38:00,5.35515,5.35562,5.35428,5.35561,18000000.0
2007-09-14 09:39:00,5.35452,5.35582,5.35415,5.35569,15000000.0
2007-09-14 09:40:00,5.35547,5.3561,5.35484,5.35508,10000000.0
2007-09-14 09:41:00,5.35528,5.35548,5.35407,5.35545,14000000.0
2007-09-14 09:42:00,5.35552,5.35574,5.35334,5.35411,18000000.0
2007-09-14 09:43:00,5.35445,5.35589,5.35445,5.35589,9000000.0
2007-09-14 09:44:00,5.35533,5.35555,5.35462,5.35499,10000000.0
2007-09-14 09:45:00,5.35486,5.35637,5.35446,5.35563,10000000.0
2007-09-14 09:46:00,5.35465,5.35489,5.35329,5.35425,14000000.0
2007-09-14 09:47:00,5.35441,5.3548,5.35341,5.35346,11000000.0
2007-09-14 09:48:00,5.35518,5.35527,5.35399,5.35527,10000000.0
2007-09-14 09:49:00,5.35458,5.35534,5.35443,5.35472,13000000.0
2007-09-14 09:50:00,5.35408,5.35572,5.35408,5.35568,12000000.0
2007-09-14 09:51:00,5.35478,5.35584,5.35462,5.35584,18000000.0
2007-09-14 09:52:00,5.35621,5.35664,5.35534,5.35589,12000000.0
2007-09-14 09:53:00,5.35594,5.35682,5.35523,5.35646,18000000.0
2007-09-14 09:54:00,5.35713,5.35725,5.35621,5.35725,13000000.0
2007-09-14 09:55:00,5.35781,5.35921,5.35628,5.35846,14000000.0
2007-09-14 09:56:00,5.35913,5.35913,5.3567,5.35871,16000000.0
2007-09-14 09:57:00,5.35748,5.35942,5.35748,5.35847,17000000.0
2007-09-14 09:58:00,5.35874,5.35933,5.3571,5.35933,18000000.0
2007-09-14 09:59:00,5.35908,5.35942,5.35813,5.35834,7000000.0
2007-09-14 10:00:00,5.35919,5.35919,5.35721,5.35857,13000000.0
2007-09-14 10:01:00,5.35844,5.35932,5.35776,5.35932,15000000.0
2007-09-14 10:02:00,5.35908,5.35953,5.35801,5.35852,10000000.0
2007-09-14 10:03:00,5.35891,5.35991,5.35763,5.35846,15000000.0
2007-09-14 10:04:00,5.35999,5.36066,5.35823,5.36066,13000000.0
2007-09-14 10:05:00,5.36041,5.36159,5.35942,5.36159,16000000.0
2007-09-14 10:06:00,5.36107,5.36186,5.36024,5.36088,16000000.0
2007-09-14 10:07:00,5.36118,5.36146,5.35988,5.36113,24000000.0
2007-09-14 10:08:00,5.36076,5.36076,5.35835,5.35967,13000000.0
2007-09-14 10:09:00,5.35927,5.36005,5.358,5.35883,17000000.0
2007-09-14 10:10:00,5.35981,5.35981,5.35813,5.35885,14000000.0
2007-09-14 10:11:00,5.35951,5.3604,5.35896,5.36023,14000000.0
2007-09-14 10:12:00,5.36086,5.36093,5.35895,5.36003,9000000.0
2007-09-14 10:13:00,5.35947,5.36098,5.35922,5.36084,13000000.0
2007-09-14 10:14:00,5.36041,5.36133,5.35994,5.36133,10000000.0
2007-09-14 10:15:00,5.36129,5.36129,5.36,5.36037,19000000.0
2007-09-14 10:16:00,5.36077,5.36092,5.35921,5.35929,11000000.0
2007-09-14 10:17:00,5.36039,5.36095,5.35956,5.35994,13000000.0
2007-09-14 10:18:00,5.36088,5.3609,5.35923,5.3609,21000000.0
2007-09-14 10:19:00,5.35982,5.36072,5.35889,5.36028,12000000.0
2007-09-14 10:20:00,5.36079,5.36079,5.35996,5.36035,8000000.0
2007-09-14 10:21:00,5.36088,5.36088,5.35917,5.3605,17000000.0
2007-09-14 10:22:00,5.35812,5.36016,5.35805,5.35913,15000000.0
2007-09-14 10:23:00,5.35847,5.35905,5.35797,5.35839,11000000.0
2007-09-14 10:24:00,5.35804,5.3596,5.35804,5.35845,13000000.0
2007-09-14 10:25:00,5.35911,5.35997,5.35869,5.35997,14000000.0
2007-09-14 10:26:00,5.3596,5.36045,5.35849,5.36012,10000000.0
2007-09-14 10:27:00,5.35952,5.36012,5.35904,5.3592,9000000.0
2007-09-14 10:28:00,5.35897,5.36034,5.35894,5.36034,11000000.0
2007-09-14 10:29:00,5.35948,5.36017,5.35862,5.35959,19000000.0
2007-09-14 10:30:00,5.35834,5.3598,5.35834,5.3595,11000000.0
2007-09-14 10:31:00,5.35981,5.36096,5.35876,5.35995,15000000.0
2007-09-14 10:32:00,5.36182,5.36219,5.36054,5.36191,9000000.0
2007-09-14 10:33:00,5.36199,5.36199,5.36044,5.36135,16000000.0
2007-09-14 10:34:00,5.35988,5.36087,5.35947,5.36025,11000000.0
2007-09-14 10:35:00,5.35948,5.36026,5.35925,5.35955,9000000.0
2007-09-14 10:36:00,5.35995,5.3607,5.35904,5.35959,13000000.0
2007-09-14 10:37:00,5.35931,5.36015,5.35907,5.36015,14000000.0
2007-09-14 10:38:00,5.36022,5.36047,5.35925,5.35925,7000000.0
2007-09-14 10:39:00,5.36082,5.36102,5.35957,5.36032,12000000.0
2007-09-14 10:40:00,5.35901,5.36066,5.35873,5.35989,17000000.0
2007-09-14 10:41:00,5.35909,5.36088,5.35894,5.35999,15000000.0
2007-09-14 10:42:00,5.35938,5.36068,5.35917,5.35962,13000000.0
2007-09-14 10:43:00,5.35993,5.36096,5.35971,5.36031,15000000.0
2007-09-14 10:44:00,5.35994,5.36105,5.35954,5.36105,11000000.0
2007-09-14 10:45:00,5.36084,5.36131,5.36018,5.36018,17000000.0
2007-09-14 10:46:00,5.36074,5.36118,5.35991,5.36103,9000000.0
2007-09-14 10:47:00,5.36017,5.36071,5.35976,5.35986,9000000.0
2007-09-14 10:48:00,5.3605,5.3606,5.3596,5.3596,11000000.0
2007-09-14 10:49:00,5.36005,5.36107,5.35989,5.36107,11000000.0
2007-09-14 10:50:00,5.36074,5.36123,5.35987,5.36123,16000000.0
2007-09-14 10:51:00,5.36073,5.36092,5.35936,5.35974,21000000.0
2007-09-14 10:52:00,5.36077,5.36077,5.35985,5.35986,8000000.0
2007-09-14 10:53:00,5.36081,5.36131,5.35961,5.36025,12000000.0
2007-09-14 10:54:00,5.36139,5.36186,5.36021,5.36176,16000000.0
2007-09-14 10:55:00,5.36172,5.36273,5.36131,5.36232,13000000.0
2007-09-14 10:56:00,5.36166,5.3623,5.36054,5.36129,16000000.0
2007-09-14 10:57:00,5.36169,5.36239,5.3608,5.36239,10000000.0
2007-09-14 10:58:00,5.36196,5.36217,5.36122,5.36122,12000000.0
2007-09-14 10:59:00,5.36194,5.3621,5.36116,5.3621,11000000.0
2007-09-14 11:00:00,5.36154,5.36247,5.36092,5.36247,13000000.0
2007-09-14 11:01:00,5.36241,5.36241,5.3609,5.36214,9000000.0
2007-09-14 11:02:00,5.36255,5.36255,5.3614,5.36202,8000000.0
2007-09-14 11:03:00,5.36099,5.36261,5.36072,5.3616,10000000.0
2007-09-14 11:04:00,5.36162,5.36231,5.36099,5.36137,12000000.0
2007-09-14 11:05:00,5.36087,5.36263,5.36087,5.36191,11000000.0
2007-09-14 11:06:00,5.36201,5.36236,5.36087,5.36184,8000000.0
2007-09-14 11:07:00,5.36171,5.36214,5.36069,5.36156,14000000.0
2007-09-14 11:08:00,5.36145,5.36214,5.36129,5.3617,18000000.0
2007-09-14 11:09:00,5.36212,5.36212,5.36036,5.36107,15000000.0
2007-09-14 11:10:00,5.36047,5.36128,5.35973,5.36128,12000000.0
2007-09-14 11:11:00,5.36059,5.36092,5.35974,5.36035,11000000.0
2007-09-14 11:12:00,5.36129,5.36129,5.35964,5.36029,8000000.0
2007-09-14 11:13:00,5.36016,5.36145,5.36015,5.36015,15000000.0
2007-09-14 11:14:00,5.36114,5.36114,5.35987,5.3603,13000000.0
2007-09-14 11:15:00,5.35968,5.36118,5.35968,5.36118,20000000.0
2007-09-14 11:16:00,5.36129,5.36129,5.35948,5.35981,15000000.0
2007-09-14 11:17:00,5.36025,5.36166,5.35984,5.36113,18000000.0
2007-09-14 11:18:00,5.36157,5.36207,5.36066,5.36132,20000000.0
2007-09-14 11:19:00,5.36068,5.36184,5.36057,5.36166,13000000.0
2007-09-14 11:20:00,5.3622,5.3622,5.3609,5.36117,20000000.0
2007-09-14 11:21:00,5.36216,5.36222,5.36071,5.36136,18000000.0
2007-09-14 11:22:00,5.36074,5.36197,5.36069,5.36135,18000000.0
2007-09-14 11:23:00,5.36127,5.36179,5.35988,5.36179,13000000.0
2007-09-14 11:24:00,5.36073,5.36126,5.3605,5.3605,9000000.0
2007-09-14 11:25:00,5.36109,5.36201,5.3608,5.36084,8000000.0
2007-09-14 11:26:00,5.36142,5.36211,5.36102,5.36177,8000000.0
2007-09-14 11:27:00,5.36227,5.36249,5.36168,5.36215,7000000.0
2007-09-14 11:28:00,5.36281,5.36281,5.36144,5.36221,14000000.0
2007-09-14 11:29:00,5.36105,5.36317,5.36105,5.362,16000000.0
2007-09-14 11:30:00,5.36286,5.36358,5.36232,5.36322,7000000.0
2007-09-14 11:31:00,5.36252,5.36337,5.36199,5.36203,15000000.0
2007-09-14 11:32:00,5.36171,5.3627,5.36162,5.36243,10000000.0
2007-09-14 11:33:00,5.36249,5.36276,5.36145,5.36199,8000000.0
2007-09-14 11:34:00,5.36085,5.36203,5.36068,5.36099,11000000.0
2007-09-14 11:35:00,5.36139,5.36333,5.36139,5.36333,15000000.0
2007-09-14 11:36:00,5.36294,5.36347,5.36099,5.36327,14000000.0
2007-09-14 11:37:00,5.36288,5.36435,5.36261,5.36311,11000000.0
2007-09-14 11:38:00,5.36331,5.36503,5.36264,5.36347,12000000.0
2007-09-14 11:39:00,5.36491,5.36491,5.36296,5.36347,13000000.0
2007-09-14 11:40:00,5.36347,5.36436,5.36315,5.36355,8000000.0
2007-09-14 11:41:00,5.36336,5.36442,5.36317,5.36442,13000000.0
2007-09-14 11:42:00,5.36379,5.36516,5.36312,5.36516,18000000.0
2007-09-14 11:43:00,5.36493,5.36588,5.3638,5.36583,13000000.0
2007-09-14 11:44:00,5.36601,5.36654,5.36475,5.36599,14000000.0
2007-09-14 11:45:00,5.36508,5.36636,5.36508,5.3652,12000000.0
2007-09-14 11:46:00,5.36592,5.36619,5.36475,5.36514,14000000.0
2007-09-14 11:47:00,5.36505,5.36505,5.3632,5.36483,15000000.0
2007-09-14 11:48:00,5.36365,5.36496,5.36364,5.36469,9000000.0
2007-09-14 11:49:00,5.36259,5.3643,5.36211,5.3643,14000000.0
2007-09-14 11:50:00,5.3639,5.36409,5.36296,5.36333,17000000.0
2007-09-14 11:51:00,5.36293,5.36444,5.36293,5.36363,15000000.0
2007-09-14 11:52:00,5.36355,5.36403,5.36306,5.36395,15000000.0
2007-09-14 11:53:00,5.36469,5.36496,5.3637,5.36385,14000000.0
2007-09-14 11:54:00,5.36333,5.36422,5.36289,5.36379,9000000.0
2007-09-14 11:55:00,5.36437,5.36437,5.36319,5.36319,11000000.0
2007-09-14 11:56:00,5.3641,5.36469,5.36333,5.36469,13000000.0
2007-09-14 11:57:00,5.36486,5.36486,5.36345,5.36345,13000000.0
2007-09-14 11:58:00,5.36456,5.36456,5.36299,5.36313,12000000.0
2007-09-14 11:59:00,5.36431,5.36538,5.36409,5.36468,12000000.0
2007-09-14 12:00:00,5.36393,5.3655,5.36364,5.36526,12000000.0
2007-09-14 12:01:00,5.36424,5.36521,5.36384,5.36452,22000000.0
2007-09-14 12:02:00,5.3641,5.36473,5.36376,5.36447,10000000.0
2007-09-14 12:03:00,5.36557,5.36557,5.36383,5.36527,18000000.0
2007-09-14 12:04:00,5.36587,5.36587,5.36365,5.36466,12000000.0
2007-09-14 12:05:00,5.36542,5.36542,5.36332,5.36516,15000000.0
2007-09-14 12:06:00,5.36415,5.36592,5.36415,5.36561,14000000.0
2007-09-14 12:07:00,5.36506,5.3654,5.36416,5.36537,15000000.0
2007-09-14 12:08:00,5.3652,5.36558,5.36374,5.3648,19000000.0
2007-09-14 12:09:00,5.36587,5.36587,5.36458,5.36532,12000000.0
2007-09-14 12:10:00,5.36499,5.36501,5.36381,5.3642,23000000.0
2007-09-14 12:11:00,5.36362,5.36517,5.36357,5.3644,21000000.0
2007-09-14 12:12:00,5.36428,5.3646,5.36307,5.36324,9000000.0
2007-09-14 12:13:00,5.36464,5.36554,5.36372,5.3646,13000000.0
2007-09-14 12:14:00,5.36601,5.36601,5.36425,5.36585,15000000.0
2007-09-14 12:15:00,5.36556,5.36556,5.36434,5.36457,14000000.0
2007-09-14 12:16:00,5.36549,5.36592,5.36422,5.36592,16000000.0
2007-09-14 12:17:00,5.36491,5.36491,5.36297,5.36429,13000000.0
2007-09-14 12:18:00,5.36287,5.36424,5.36278,5.36424,9000000.0
2007-09-14 12:19:00,5.36357,5.36409,5.36254,5.36283,10000000.0
2007-09-14 12:20:00,5.36392,5.36392,5.362,5.3631,7000000.0
2007-09-14 12:21:00,5.36286,5.36384,5.36154,5.36384,13000000.0
2007-09-14 12:22:00,5.36293,5.36383,5.36267,5.3633,10000000.0
2007-09-14 12:23:00,5.36388,5.36524,5.36333,5.36524,10000000.0
2007-09-14 12:24:00,5.36384,5.36589,5.36384,5.36436,12000000.0
2007-09-14 12:25:00,5.36431,5.36464,5.36333,5.36464,12000000.0
2007-09-14 12:26:00,5.364,5.36574,5.36377,5.36574,20000000.0
2007-09-14 12:27:00,5.36615,5.36625,5.36369,5.36502,12000000.0
2007-09-14 12:28:00,5.36497,5.36532,5.36273,5.36273,14000000.0
2007-09-14 12:29:00,5.36323,5.36343,5.36181,5.36252,10000000.0
2007-09-14 12:30:00,5.36264,5.36375,5.36152,5.36357,19000000.0
2007-09-14 12:31:00,5.3632,5.36345,5.36241,5.36345,11000000.0
2007-09-14 12:32:00,5.36373,5.36384,5.36227,5.36384,10000000.0
2007-09-14 12:33:00,5.36367,5.36473,5.36202,5.36473,15000000.0
2007-09-14 12:34:00,5.36419,5.36457,5.36226,5.36328,16000000.0
2007-09-14 12:35:00,5.36377,5.36419,5.36307,5.36419,10000000.0
2007-09-14 12:36:00,5.36457,5.36483,5.36318,5.36402,11000000.0
2007-09-14 12:37:00,5.36432,5.36494,5.36314,5.36494,10000000.0
2007-09-14 12:38:00,5.36515,5.36515,5.36296,5.36379,14000000.0
2007-09-14 12:39:00,5.36387,5.36415,5.36226,5.36397,14000000.0
2007-09-14 12:40:00,5.36309,5.36421,5.36278,5.36371,11000000.0
2007-09-14 12:41:00,5.36319,5.36446,5.36249,5.36275,12000000.0
2007-09-14 12:42:00,5.36328,5.36386,5.3624,5.36304,14000000.0
2007-09-14 12:43:00,5.36426,5.36426,5.3622,5.36321,15000000.0
2007-09-14 12:44:00,5.36353,5.36436,5.36251,5.36429,16000000.0
2007-09-14 12:45:00,5.36473,5.36502,5.36338,5.36502,10000000.0
2007-09-14 12:46:00,5.36434,5.3647,5.36262,5.36357,12000000.0
2007-09-14 12:47:00,5.36384,5.3639,5.36226,5.36295,13000000.0
2007-09-14 12:48:00,5.36407,5.36443,5.36255,5.36383,12000000.0
2007-09-14 12:49:00,5.36337,5.36407,5.361,5.36304,14000000.0
2007-09-14 12:50:00,5.36122,5.36171,5.36059,5.36135,9000000.0
2007-09-14 12:51:00,5.36085,5.36238,5.36063,5.36238,10000000.0
2007-09-14 12:52:00,5.36272,5.36315,5.36132,5.36254,22000000.0
2007-09-14 12:53:00,5.36329,5.36329,5.3611,5.36267,14000000.0
2007-09-14 12:54:00,5.36253,5.36253,5.36104,5.36179,13000000.0
2007-09-14 12:55:00,5.36109,5.36319,5.36109,5.3631,21000000.0
2007-09-14 12:56:00,5.36273,5.36288,5.36145,5.36288,18000000.0
2007-09-14 12:57:00,5.36277,5.36277,5.36104,5.36239,7000000.0
2007-09-14 12:58:00,5.36262,5.36262,5.36112,5.36121,12000000.0
2007-09-14 12:59:00,5.36119,5.36195,5.36011,5.36195,18000000.0
2007-09-14 13:00:00,5.36111,5.36151,5.36037,5.36127,14000000.0
2007-09-14 13:01:00,5.36218,5.36218,5.36058,5.36123,11000000.0
2007-09-14 13:02:00,5.36262,5.36262,5.36085,5.36217,15000000.0
2007-09-14 13:03:00,5.361,5.36204,5.36046,5.36178,15000000.0
2007-09-14 13:04:00,5.36175,5.36182,5.36032,5.36067,16000000.0
2007-09-14 13:05:00,5.3614,5.36207,5.36048,5.36139,9000000.0
2007-09-14 13:06:00,5.36187,5.36208,5.36096,5.36208,13000000.0
2007-09-14 13:07:00,5.36222,5.36247,5.3607,5.36156,13000000.0
2007-09-14 13:08:00,5.3624,5.36261,5.36152,5.36168,10000000.0
2007-09-14 13:09:00,5.36157,5.36237,5.36068,5.36191,15000000.0
2007-09-14 13:10:00,5.36296,5.36296,5.36132,5.36288,12000000.0
2007-09-14 13:11:00,5.36233,5.36289,5.3615,5.36175,12000000.0
2007-09-14 13:12:00,5.36176,5.36243,5.36076,5.36095,12000000.0
2007-09-14 13:13:00,5.36177,5.36199,5.36091,5.36186,11000000.0
2007-09-14 13:14:00,5.36155,5.3619,5.36113,5.36143,9000000.0
2007-09-14 13:15:00,5.36266,5.36266,5.36075,5.36075,15000000.0
2007-09-14 13:16:00,5.36222,5.36247,5.36042,5.36233,15000000.0
2007-09-14 13:17:00,5.36299,5.36314,5.361,5.3618,17000000.0
2007-09-14 13:18:00,5.36318,5.36334,5.36199,5.36222,15000000.0
2007-09-14 13:19:00,5.36237,5.36267,5.36103,5.36222,15000000.0
2007-09-14 13:20:00,5.3623,5.36255,5.3614,5.36239,19000000.0
2007-09-14 13:21:00,5.36413,5.36453,5.36173,5.36445,10000000.0
2007-09-14 13:22:00,5.36592,5.3672,5.36491,5.36652,8000000.0
2007-09-14 13:23:00,5.36704,5.36812,5.3653,5.36722,15000000.0
2007-09-14 13:24:00,5.36802,5.36855,5.36692,5.3675,11000000.0
2007-09-14 13:25:00,5.36722,5.36775,5.36613,5.36696,9000000.0
2007-09-14 13:26:00,5.36686,5.3677,5.36587,5.36667,8000000.0
2007-09-14 13:27:00,5.36758,5.36758,5.36354,5.36431,15000000.0
2007-09-14 13:28:00,5.36615,5.36682,5.3646,5.36553,17000000.0
2007-09-14 13:29:00,5.36371,5.36533,5.36351,5.36478,11000000.0
2007-09-14 13:30:00,5.36466,5.36609,5.36415,5.36509,21000000.0
2007-09-14 13:31:00,5.36557,5.36557,5.36432,5.36462,11000000.0
2007-09-14 13:32:00,5.36508,5.36508,5.36319,5.36323,10000000.0
2007-09-14 13:33:00,5.36405,5.365,5.36345,5.365,8000000.0
2007-09-14 13:34:00,5.36575,5.36583,5.36393,5.36435,15000000.0
2007-09-14 13:35:00,5.36392,5.36522,5.36334,5.36398,13000000.0
2007-09-14 13:36:00,5.36386,5.36598,5.36386,5.36598,11000000.0
2007-09-14 13:37:00,5.36543,5.3665,5.36479,5.3665,8000000.0
2007-09-14 13:38:00,5.36538,5.3661,5.36482,5.36575,13000000.0
2007-09-14 13:39:00,5.36498,5.36586,5.36457,5.36536,7000000.0
2007-09-14 13:40:00,5.36632,5.36632,5.36489,5.36579,12000000.0
2007-09-14 13:41:00,5.36456,5.36583,5.36456,5.36581,15000000.0
2007-09-14 13:42:00,5.36496,5.36578,5.36416,5.36493,22000000.0
2007-09-14 13:43:00,5.36638,5.36638,5.36483,5.36543,13000000.0
2007-09-14 13:44:00,5.36542,5.36651,5.36453,5.36539,14000000.0
2007-09-14 13:45:00,5.36534,5.36679,5.36513,5.36657,7000000.0
2007-09-14 13:46:00,5.36718,5.36718,5.36513,5.36513,11000000.0
2007-09-14 13:47:00,5.36671,5.36671,5.36542,5.36638,11000000.0
2007-09-14 13:48:00,5.36704,5.36749,5.36605,5.36686,14000000.0
2007-09-14 13:49:00,5.36634,5.36716,5.36543,5.36682,13000000.0
2007-09-14 13:50:00,5.3665,5.36685,5.36534,5.36606,12000000.0
2007-09-14 13:51:00,5.36619,5.36673,5.36564,5.36673,11000000.0
2007-09-14 13:52:00,5.36657,5.36696,5.36587,5.36651,9000000.0
2007-09-14 13:53:00,5.36692,5.36741,5.36575,5.36741,11000000.0
2007-09-14 13:54:00,5.36681,5.36708,5.36585,5.3667,17000000.0
2007-09-14 13:55:00,5.36687,5.36868,5.3663,5.36868,22000000.0
2007-09-14 13:56:00,5.36928,5.36928,5.36706,5.36838,13000000.0
2007-09-14 13:57:00,5.36927,5.36933,5.36773,5.36899,19000000.0
2007-09-14 13:58:00,5.36747,5.36985,5.36747,5.36926,11000000.0
2007-09-14 13:59:00,5.36986,5.36986,5.36883,5.36919,7000000.0
2007-09-14 14:00:00,5.36906,5.36941,5.36817,5.36817,9000000.0
2007-09-14 14:01:00,5.36969,5.36969,5.36861,5.36874,7000000.0
2007-09-14 14:02:00,5.36802,5.36922,5.36748,5.36748,13000000.0
2007-09-14 14:03:00,5.36871,5.36871,5.36716,5.36718,17000000.0
2007-09-14 14:04:00,5.36777,5.36777,5.36533,5.36533,13000000.0
2007-09-14 14:05:00,5.36659,5.36708,5.36618,5.36708,8000000.0
2007-09-14 14:06:00,5.36717,5.368,5.36642,5.368,10000000.0
2007-09-14 14:07:00,5.36762,5.36762,5.36647,5.36727,10000000.0
2007-09-14 14:08:00,5.36745,5.36761,5.36614,5.36673,14000000.0
2007-09-14 14:09:00,5.36742,5.3686,5.36664,5.36758,16000000.0
2007-09-14 14:10:00,5.36889,5.36915,5.36732,5.36732,12000000.0
2007-09-14 14:11:00,5.3691,5.3691,5.36714,5.3678,14000000.0
2007-09-14 14:12:00,5.36746,5.36758,5.36641,5.36739,13000000.0
2007-09-14 14:13:00,5.36667,5.36794,5.36667,5.36794,11000000.0
2007-09-14 14:14:00,5.36711,5.36906,5.36711,5.36796,14000000.0
2007-09-14 14:15:00,5.36865,5.36865,5.36666,5.36756,11000000.0
2007-09-14 14:16:00,5.36757,5.36757,5.36571,5.36666,11000000.0
2007-09-14 14:17:00,5.36606,5.36606,5.36425,5.36425,14000000.0
2007-09-14 14:18:00,5.36507,5.36507,5.36346,5.36388,11000000.0
2007-09-14 14:19:00,5.36417,5.36423,5.36315,5.36315,8000000.0
2007-09-14 14:20:00,5.36351,5.36402,5.36279,5.36402,10000000.0
2007-09-14 14:21:00,5.36307,5.36307,5.36133,5.36133,14000000.0
2007-09-14 14:22:00,5.36192,5.36301,5.36182,5.36267,17000000.0
2007-09-14 14:23:00,5.3611,5.36242,5.36035,5.36242,8000000.0
2007-09-14 14:24:00,5.36198,5.36198,5.36086,5.3618,16000000.0
2007-09-14 14:25:00,5.36129,5.3621,5.36068,5.36131,11000000.0
2007-09-14 14:26:00,5.36106,5.36153,5.3602,5.36153,14000000.0
2007-09-14 14:27:00,5.3606,5.36146,5.36005,5.36146,8000000.0
2007-09-14 14:28:00,5.36147,5.36159,5.36005,5.36094,11000000.0
2007-09-14 14:29:00,5.36032,5.36061,5.35944,5.35952,11000000.0
2007-09-14 14:30:00,5.35983,5.35983,5.35624,5.35741,14000000.0
2007-09-14 14:31:00,5.35539,5.35886,5.35539,5.35886,15000000.0
2007-09-14 14:32:00,5.35847,5.36042,5.35758,5.35823,9000000.0
2007-09-14 14:33:00,5.35713,5.35825,5.35584,5.35706,12000000.0
2007-09-14 14:34:00,5.35619,5.35829,5.3551,5.35829,12000000.0
2007-09-14 14:35:00,5.35798,5.35798,5.35589,5.35717,18000000.0
2007-09-14 14:36:00,5.35764,5.35764,5.35616,5.3576,12000000.0
2007-09-14 14:37:00,5.35734,5.35782,5.35614,5.35685,12000000.0
2007-09-14 14:38:00,5.35713,5.35769,5.35582,5.35685,24000000.0
2007-09-14 14:39:00,5.35746,5.35832,5.35663,5.35802,12000000.0
2007-09-14 14:40:00,5.35746,5.35754,5.35619,5.35628,15000000.0
2007-09-14 14:41:00,5.35735,5.35777,5.35563,5.35563,17000000.0
2007-09-14 14:42:00,5.35678,5.35807,5.3562,5.3574,15000000.0
2007-09-14 14:43:00,5.35605,5.35683,5.35559,5.35666,9000000.0
2007-09-14 14:44:00,5.35655,5.35819,5.35655,5.35819,7000000.0
2007-09-14 14:45:00,5.3578,5.36033,5.35773,5.36033,17000000.0
2007-09-14 14:46:00,5.36101,5.36219,5.3605,5.36175,14000000.0
2007-09-14 14:47:00,5.36273,5.36372,5.36182,5.36372,16000000.0
2007-09-14 14:48:00,5.36175,5.36289,5.36145,5.36255,12000000.0
2007-09-14 14:49:00,5.36184,5.36436,5.36184,5.3635,20000000.0
2007-09-14 14:50:00,5.36326,5.36331,5.36237,5.36324,12000000.0
2007-09-14 14:51:00,5.36283,5.36351,5.36167,5.36296,12000000.0
2007-09-14 14:52:00,5.36351,5.36351,5.36206,5.36323,22000000.0
2007-09-14 14:53:00,5.36227,5.36231,5.36144,5.36231,17000000.0
2007-09-14 14:54:00,5.36112,5.36191,5.36015,5.36068,14000000.0
2007-09-14 14:55:00,5.3613,5.3613,5.35983,5.36115,20000000.0
2007-09-14 14:56:00,5.36156,5.36156,5.36006,5.36072,22000000.0
2007-09-14 14:57:00,5.3605,5.36249,5.3605,5.36197,10000000.0
2007-09-14 14:58:00,5.36173,5.36253,5.36056,5.36125,17000000.0
2007-09-14 14:59:00,5.36154,5.36183,5.36021,5.36108,12000000.0
2007-09-14 15:00:00,5.36154,5.36154,5.36071,5.36085,14000000.0
2007-09-14 15:01:00,5.3622,5.36273,5.36161,5.36273,16000000.0
2007-09-14 15:02:00,5.36162,5.36253,5.36114,5.36126,13000000.0
2007-09-14 15:03:00,5.36164,5.36202,5.36102,5.36152,7000000.0
2007-09-14 15:04:00,5.36226,5.36226,5.36042,5.36178,12000000.0
2007-09-14 15:05:00,5.36052,5.36142,5.36023,5.36035,20000000.0
2007-09-14 15:06:00,5.36208,5.36223,5.36142,5.36223,9000000.0
2007-09-14 15:07:00,5.36111,5.36264,5.36048,5.36264,9000000.0
2007-09-14 15:08:00,5.36287,5.36288,5.36133,5.3625,14000000.0
2007-09-14 15:09:00,5.36244,5.36244,5.36065,5.36175,14000000.0
2007-09-14 15:10:00,5.36113,5.36228,5.36105,5.36213,15000000.0
2007-09-14 15:11:00,5.36278,5.36323,5.36129,5.36323,10000000.0
2007-09-14 15:12:00,5.36289,5.36445,5.36277,5.36334,10000000.0
2007-09-14 15:13:00,5.36497,5.36497,5.36305,5.36346,20000000.0
2007-09-14 15:14:00,5.36322,5.36433,5.36286,5.36401,10000000.0
2007-09-14 15:15:00,5.3644,5.36478,5.3629,5.36345,13000000.0
2007-09-14 15:16:00,5.36309,5.36451,5.36248,5.36409,11000000.0
2007-09-14 15:17:00,5.36288,5.36384,5.36199,5.36308,17000000.0
2007-09-14 15:18:00,5.36298,5.36396,5.36272,5.36396,11000000.0
2007-09-14 15:19:00,5.36423,5.36423,5.36239,5.36239,18000000.0
2007-09-14 15:20:00,5.36196,5.36366,5.36174,5.3627,14000000.0
2007-09-14 15:21:00,5.36304,5.36347,5.36209,5.36347,15000000.0
2007-09-14 15:22:00,5.36213,5.36307,5.36177,5.36244,8000000.0
2007-09-14 15:23:00,5.36316,5.36413,5.36245,5.36405,15000000.0
2007-09-14 15:24:00,5.36423,5.36489,5.36311,5.3642,12000000.0
2007-09-14 15:25:00,5.36354,5.36676,5.36344,5.36656,12000000.0
2007-09-14 15:26:00,5.36701,5.36701,5.36518,5.36576,15000000.0
2007-09-14 15:27:00,5.36567,5.36575,5.36411,5.36505,12000000.0
2007-09-14 15:28:00,5.36668,5.36698,5.36514,5.36558,12000000.0
2007-09-14 15:29:00,5.3669,5.36708,5.3659,5.36644,10000000.0
2007-09-14 15:30:00,5.3665,5.36675,5.36453,5.36524,12000000.0
2007-09-14 15:31:00,5.36644,5.36662,5.36545,5.36577,19000000.0
2007-09-14 15:32:00,5.36627,5.36647,5.36558,5.3664,7000000.0
2007-09-14 15:33:00,5.36737,5.36746,5.36623,5.36716,7000000.0
2007-09-14 15:34:00,5.36654,5.36768,5.36516,5.36768,12000000.0
2007-09-14 15:35:00,5.36614,5.36665,5.36489,5.36642,17000000.0
2007-09-14 15:36:00,5.36527,5.36591,5.36372,5.36505,11000000.0
2007-09-14 15:37:00,5.36476,5.36476,5.3628,5.3628,14000000.0
2007-09-14 15:38:00,5.36336,5.36491,5.36282,5.36385,20000000.0
2007-09-14 15:39:00,5.36313,5.36413,5.36288,5.36315,8000000.0
2007-09-14 15:40:00,5.36427,5.36427,5.36301,5.36355,11000000.0
2007-09-14 15:41:00,5.36336,5.36408,5.36289,5.36385,10000000.0
2007-09-14 15:42:00,5.36343,5.36451,5.36255,5.36377,13000000.0
2007-09-14 15:43:00,5.36363,5.36363,5.36239,5.3631,14000000.0
2007-09-14 15:44:00,5.36157,5.36239,5.36123,5.36177,8000000.0
2007-09-14 15:45:00,5.36149,5.36342,5.36099,5.36342,10000000.0
2007-09-14 15:46:00,5.36294,5.36334,5.36183,5.3633,12000000.0
2007-09-14 15:47:00,5.36309,5.36325,5.3613,5.3621,18000000.0
2007-09-14 15:48:00,5.36222,5.36274,5.3616,5.36274,9000000.0
2007-09-14 15:49:00,5.3624,5.3624,5.36089,5.36089,14000000.0
2007-09-14 15:50:00,5.3622,5.3622,5.35967,5.36149,18000000.0
2007-09-14 15:51:00,5.35979,5.36033,5.3585,5.35998,8000000.0
2007-09-14 15:52:00,5.35934,5.36003,5.35869,5.35965,11000000.0
2007-09-14 15:53:00,5.35815,5.3612,5.35815,5.35965,15000000.0
2007-09-14 15:54:00,5.36105,5.36228,5.36019,5.36228,9000000.0
2007-09-14 15:55:00,5.36205,5.3625,5.36147,5.36224,9000000.0
2007-09-14 15:56:00,5.36217,5.36217,5.36086,5.36095,11000000.0
2007-09-14 15:57:00,5.36102,5.36246,5.36102,5.36104,15000000.0
2007-09-14 15:58:00,5.36099,5.36151,5.3604,5.36068,13000000.0
2007-09-14 15:59:00,5.35983,5.36047,5.35873,5.36016,15000000.0
2007-09-14 16:00:00,5.36066,5.36187,5.36013,5.36036,11000000.0
2007-09-14 16:01:00,5.36251,5.36251,5.36093,5.36174,14000000.0
2007-09-14 16:02:00,5.3629,5.3629,5.36093,5.36217,11000000.0
2007-09-14 16:03:00,5.36115,5.3616,5.36,5.36062,8000000.0
2007-09-14 16:04:00,5.35908,5.36072,5.35908,5.36062,8000000.0
2007-09-14 16:05:00,5.36,5.36084,5.35921,5.35996,8000000.0
2007-09-14 16:06:00,5.36131,5.36132,5.35863,5.36132,16000000.0
2007-09-14 16:07:00,5.36169,5.36206,5.36074,5.36181,18000000.0
2007-09-14 16:08:00,5.36221,5.36296,5.36133,5.36296,14000000.0
2007-09-14 16:09:00,5.36225,5.36391,5.36225,5.36256,12000000.0
2007-09-14 16:10:00,5.36394,5.36589,5.36337,5.36589,10000000.0
2007-09-14 16:11:00,5.36572,5.36648,5.3649,5.36627,13000000.0
2007-09-14 16:12:00,5.36811,5.37047,5.36677,5.37016,16000000.0
2007-09-14 16:13:00,5.37089,5.37116,5.36911,5.36978,7000000.0
2007-09-14 16:14:00,5.37036,5.37049,5.36899,5.36957,16000000.0
2007-09-14 16:15:00,5.36756,5.36927,5.36697,5.36885,15000000.0
2007-09-14 16:16:00,5.36693,5.36847,5.36545,5.36679,17000000.0
2007-09-14 16:17:00,5.36737,5.36836,5.36626,5.36836,10000000.0
2007-09-14 16:18:00,5.36728,5.36869,5.36715,5.36869,10000000.0
2007-09-14 16:19:00,5.36741,5.36968,5.36741,5.36968,12000000.0
2007-09-14 16:20:00,5.36899,5.37092,5.36841,5.37022,11000000.0
2007-09-14 16:21:00,5.37032,5.37116,5.36914,5.36988,8000000.0
2007-09-14 16:22:00,5.37027,5.372,5.37015,5.372,16000000.0
2007-09-14 16:23:00,5.37237,5.37237,5.37064,5.37161,11000000.0
2007-09-14 16:24:00,5.37158,5.37185,5.37006,5.37127,14000000.0
2007-09-14 16:25:00,5.36972,5.37253,5.3695,5.3702,13000000.0
2007-09-14 16:26:00,5.37103,5.37114,5.36847,5.36949,16000000.0
2007-09-14 16:27:00,5.36833,5.3699,5.36746,5.3692,20000000.0
2007-09-14 16:28:00,5.37016,5.37081,5.36845,5.3689,12000000.0
2007-09-14 16:29:00,5.36913,5.37106,5.36875,5.36875,13000000.0
2007-09-14 16:30:00,5.3693,5.37078,5.3693,5.37028,17000000.0
2007-09-14 16:31:00,5.36984,5.37086,5.3691,5.36971,13000000.0
2007-09-14 16:32:00,5.36853,5.36991,5.36674,5.36674,10000000.0
2007-09-14 16:33:00,5.36627,5.36916,5.36608,5.3675,15000000.0
2007-09-14 16:34:00,5.36631,5.36834,5.36604,5.36604,9000000.0
2007-09-14 16:35:00,5.3666,5.36769,5.36623,5.3668,18000000.0
2007-09-14 16:36:00,5.36596,5.36726,5.36562,5.36723,8000000.0
2007-09-14 16:37:00,5.36711,5.36711,5.36559,5.36559,22000000.0
2007-09-14 16:38:00,5.36719,5.36719,5.36547,5.366,14000000.0
2007-09-14 16:39:00,5.36744,5.36787,5.36607,5.36717,14000000.0
2007-09-14 16:40:00,5.36799,5.36836,5.36647,5.36755,17000000.0
2007-09-14 16:41:00,5.36617,5.36755,5.36612,5.36699,9000000.0
2007-09-14 16:42:00,5.36785,5.36819,5.3663,5.36736,13000000.0
2007-09-14 16:43:00,5.36708,5.36837,5.36667,5.36667,13000000.0
2007-09-14 16:44:00,5.36772,5.36801,5.36644,5.36705,11000000.0
2007-09-14 16:45:00,5.36782,5.36807,5.36641,5.36655,18000000.0
2007-09-14 16:46:00,5.36691,5.36752,5.36646,5.36667,11000000.0
2007-09-14 16:47:00,5.36698,5.36795,5.36589,5.36683,15000000.0
2007-09-14 16:48:00,5.36688,5.36713,5.36557,5.36585,7000000.0
2007-09-14 16:49:00,5.36599,5.36743,5.36574,5.36705,16000000.0
2007-09-14 16:50:00,5.36725,5.36725,5.36575,5.36575,9000000.0
2007-09-14 16:51:00,5.36705,5.36757,5.36572,5.36626,22000000.0
2007-09-14 16:52:00,5.36646,5.36768,5.36616,5.36768,11000000.0
2007-09-14 16:53:00,5.36658,5.36803,5.36648,5.36734,12000000.0
2007-09-14 16:54:00,5.36703,5.36767,5.36611,5.36762,17000000.0
2007-09-14 16:55:00,5.36641,5.36859,5.36641,5.36709,15000000.0
2007-09-14 16:56:00,5.36837,5.36837,5.36705,5.36782,11000000.0
2007-09-14 16:57:00,5.36799,5.36799,5.36637,5.3666,8000000.0
2007-09-14 16:58:00,5.36573,5.36756,5.36573,5.36744,12000000.0
2007-09-14 16:59:00,5.36669,5.36669,5.36456,5.3658,15000000.0
2007-09-14 17:00:00,5.36534,5.36555,5.36388,5.36516,10000000.0
2007-09-14 17:01:00,5.36404,5.36404,5.36187,5.36187,10000000.0
2007-09-14 17:02:00,5.36122,5.36314,5.36122,5.36216,8000000.0
2007-09-14 17:03:00,5.3633,5.36381,5.36252,5.36252,11000000.0
2007-09-14 17:04:00,5.36346,5.36346,5.36189,5.36189,10000000.0
2007-09-14 17:05:00,5.36353,5.3642,5.36284,5.36353,18000000.0
2007-09-14 17:06:00,5.36417,5.36503,5.36239,5.36462,9000000.0
2007-09-14 17:07:00,5.36582,5.36584,5.36437,5.36551,20000000.0
2007-09-14 17:08:00,5.36521,5.36549,5.36421,5.36538,11000000.0
2007-09-14 17:09:00,5.3648,5.36587,5.36427,5.3655,14000000.0
2007-09-14 17:10:00,5.36504,5.36574,5.36457,5.36522,10000000.0
2007-09-14 17:11:00,5.36405,5.3656,5.36405,5.36552,12000000.0
2007-09-14 17:12:00,5.36658,5.3681,5.366,5.36664,7000000.0
2007-09-14 17:13:00,5.36983,5.37313,5.36866,5.37313,13000000.0
2007-09-14 17:14:00,5.37249,5.37281,5.36945,5.37107,13000000.0
2007-09-14 17:15:00,5.37023,5.37194,5.37023,5.37194,12000000.0
2007-09-14 17:16:00,5.37032,5.37189,5.37004,5.37163,13000000.0
2007-09-14 17:17:00,5.37059,5.37086,5.36901,5.37001,12000000.0
2007-09-14 17:18:00,5.36913,5.36913,5.36792,5.36897,15000000.0
2007-09-14 17:19:00,5.36924,5.37001,5.36868,5.36979,10000000.0
2007-09-14 17:20:00,5.36905,5.37061,5.36892,5.36902,13000000.0
2007-09-14 17:21:00,5.36951,5.3709,5.36936,5.36947,17000000.0
2007-09-14 17:22:00,5.37034,5.37057,5.36912,5.37057,15000000.0
2007-09-14 17:23:00,5.37066,5.37066,5.36981,5.37034,10000000.0
2007-09-14 17:24:00,5.36975,5.37038,5.36894,5.37014,17000000.0
2007-09-14 17:25:00,5.3703,5.3703,5.36855,5.36905,11000000.0
2007-09-14 17:26:00,5.36977,5.36977,5.36738,5.36906,12000000.0
2007-09-14 17:27:00,5.36815,5.36839,5.36757,5.36757,9000000.0
2007-09-14 17:28:00,5.36881,5.36894,5.3676,5.36828,16000000.0
2007-09-14 17:29:00,5.3688,5.36884,5.36701,5.36782,9000000.0
2007-09-14 17:30:00,5.36759,5.36856,5.36704,5.36795,11000000.0
2007-09-14 17:31:00,5.36632,5.36769,5.36522,5.36697,13000000.0
2007-09-14 17:32:00,5.36648,5.36673,5.36507,5.36673,13000000.0
2007-09-14 17:33:00,5.36667,5.36728,5.36511,5.36728,11000000.0
2007-09-14 17:34:00,5.36764,5.36945,5.36715,5.36721,12000000.0
2007-09-14 17:35:00,5.36879,5.36911,5.36751,5.36835,13000000.0
2007-09-14 17:36:00,5.36802,5.36916,5.36784,5.36842,14000000.0
2007-09-14 17:37:00,5.36872,5.36922,5.36794,5.36828,10000000.0
2007-09-14 17:38:00,5.36813,5.36897,5.36774,5.36821,7000000.0
2007-09-14 17:39:00,5.36911,5.36954,5.3678,5.36887,16000000.0
2007-09-14 17:40:00,5.36843,5.3693,5.3678,5.3678,17000000.0
2007-09-14 17:41:00,5.36832,5.36934,5.36786,5.36815,16000000.0
2007-09-14 17:42:00,5.36915,5.37002,5.36792,5.37002,16000000.0
2007-09-14 17:43:00,5.36993,5.37024,5.36859,5.36931,17000000.0
2007-09-14 17:44:00,5.37008,5.37032,5.36912,5.36919,8000000.0
2007-09-14 17:45:00,5.36921,5.37086,5.36912,5.36958,11000000.0
2007-09-14 17:46:00,5.3699,5.37041,5.36907,5.36949,9000000.0
2007-09-14 17:47:00,5.37135,5.37302,5.37128,5.3729,19000000.0
2007-09-14 17:48:00,5.37317,5.37317,5.37097,5.37132,16000000.0
2007-09-14 17:49:00,5.37123,5.37213,5.37061,5.37123,15000000.0
2007-09-14 17:50:00,5.37253,5.37288,5.37167,5.37288,11000000.0
2007-09-14 17:51:00,5.37287,5.37287,5.37176,5.37262,9000000.0
2007-09-14 17:52:00,5.37296,5.37307,5.37167,5.37167,11000000.0
2007-09-14 17:53:00,5.37253,5.37262,5.37155,5.37215,9000000.0
2007-09-14 17:54:00,5.37369,5.37369,5.37179,5.37311,10000000.0
2007-09-14 17:55:00,5.37294,5.37342,5.3724,5.37342,10000000.0
2007-09-14 17:56:00,5.37379,5.37379,5.3711,5.37276,16000000.0
2007-09-14 17:57:00,5.37223,5.37324,5.37174,5.37305,14000000.0
2007-09-14 17:58:00,5.37348,5.37348,5.37238,5.37238,24000000.0
2007-09-14 17:59:00,5.37402,5.37402,5.37254,5.37254,11000000.0
2007-09-14 18:00:00,5.37153,5.37395,5.37153,5.37276,10000000.0
2007-09-14 18:01:00,5.37274,5.37403,5.37271,5.37317,14000000.0
2007-09-14 18:02:00,5.37285,5.37444,5.37285,5.37309,12000000.0
2007-09-14 18:03:00,5.37313,5.37395,5.37162,5.37305,17000000.0
2007-09-14 18:04:00,5.37211,5.37314,5.3717,5.37297,15000000.0
2007-09-14 18:05:00,5.37207,5.37305,5.37112,5.37258,15000000.0
2007-09-14 18:06:00,5.37165,5.37241,5.37019,5.37088,15000000.0
2007-09-14 18:07:00,5.3722,5.3722,5.37006,5.37123,16000000.0
2007-09-14 18:08:00,5.37098,5.37162,5.37036,5.37085,16000000.0
2007-09-14 18:09:00,5.37164,5.37236,5.37097,5.37193,12000000.0
2007-09-14 18:10:00,5.3717,5.3717,5.36957,5.37041,17000000.0
2007-09-14 18:11:00,5.36934,5.36995,5.36886,5.36911,16000000.0
2007-09-14 18:12:00,5.37019,5.37095,5.36919,5.3708,13000000.0
2007-09-14 18:13:00,5.37175,5.37277,5.37101,5.37277,17000000.0
2007-09-14 18:14:00,5.37192,5.37246,5.37071,5.37179,13000000.0
2007-09-14 18:15:00,5.37217,5.37221,5.37069,5.37151,13000000.0
2007-09-14 18:16:00,5.37195,5.37311,5.37158,5.37205,15000000.0
2007-09-14 18:17:00,5.37197,5.37234,5.37073,5.37181,16000000.0
2007-09-14 18:18:00,5.37188,5.37264,5.37108,5.37239,18000000.0
2007-09-14 18:19:00,5.37135,5.37264,5.37082,5.37082,12000000.0
2007-09-14 18:20:00,5.37231,5.37231,5.37083,5.37193,16000000.0
2007-09-14 18:21:00,5.37056,5.37273,5.37056,5.37128,19000000.0
2007-09-14 18:22:00,5.37306,5.37319,5.37155,5.37158,20000000.0
2007-09-14 18:23:00,5.37365,5.37365,5.37153,5.37189,16000000.0
2007-09-14 18:24:00,5.37221,5.37252,5.37138,5.37138,14000000.0
2007-09-14 18:25:00,5.37231,5.37243,5.37065,5.37143,18000000.0
2007-09-14 18:26:00,5.37141,5.37214,5.37057,5.37214,9000000.0
2007-09-14 18:27:00,5.37185,5.37185,5.37001,5.37001,16000000.0
2007-09-14 18:28:00,5.37115,5.37168,5.36995,5.36995,11000000.0
2007-09-14 18:29:00,5.37068,5.37144,5.37025,5.3713,15000000.0
2007-09-14 18:30:00,5.37012,5.37129,5.36915,5.37066,14000000.0
2007-09-14 18:31:00,5.37069,5.37069,5.36915,5.36979,19000000.0
2007-09-14 18:32:00,5.3695,5.37048,5.36912,5.3695,13000000.0
2007-09-14 18:33:00,5.36947,5.37016,5.36866,5.37016,13000000.0
2007-09-14 18:34:00,5.36998,5.37018,5.36899,5.36967,9000000.0
2007-09-14 18:35:00,5.37007,5.37089,5.36939,5.3708,14000000.0
2007-09-14 18:36:00,5.37086,5.37103,5.36988,5.37006,12000000.0
2007-09-14 18:37:00,5.37075,5.37166,5.37021,5.37104,13000000.0
2007-09-14 18:38:00,5.3717,5.3717,5.37038,5.37042,17000000.0
2007-09-14 18:39:00,5.37106,5.37184,5.37039,5.37171,18000000.0
2007-09-14 18:40:00,5.37043,5.37206,5.37027,5.37057,14000000.0
2007-09-14 18:41:00,5.37212,5.37212,5.36981,5.3709,18000000.0
2007-09-14 18:42:00,5.3712,5.37147,5.37033,5.3709,14000000.0
2007-09-14 18:43:00,5.37033,5.37108,5.37002,5.37002,14000000.0
2007-09-14 18:44:00,5.37003,5.37161,5.37003,5.37161,12000000.0
2007-09-14 18:45:00,5.36992,5.37159,5.36992,5.37114,17000000.0
2007-09-14 18:46:00,5.37055,5.37144,5.36976,5.36976,15000000.0
2007-09-14 18:47:00,5.37139,5.37146,5.3705,5.37136,16000000.0
2007-09-14 18:48:00,5.37126,5.37139,5.37016,5.37016,11000000.0
2007-09-14 18:49:00,5.37013,5.37109,5.36988,5.37091,8000000.0
2007-09-14 18:50:00,5.36948,5.37053,5.3686,5.36968,16000000.0
2007-09-14 18:51:00,5.36909,5.37042,5.36869,5.36921,19000000.0
2007-09-14 18:52:00,5.36959,5.36984,5.36877,5.36909,10000000.0
2007-09-14 18:53:00,5.36946,5.37037,5.36893,5.36893,10000000.0
2007-09-14 18:54:00,5.36867,5.37036,5.36867,5.36912,11000000.0
2007-09-14 18:55:00,5.3701,5.3701,5.36863,5.36863,8000000.0
2007-09-14 18:56:00,5.3696,5.36995,5.36927,5.36944,16000000.0
2007-09-14 18:57:00,5.36931,5.36985,5.36878,5.36878,8000000.0
2007-09-14 18:58:00,5.37067,5.37088,5.36944,5.37068,13000000.0
2007-09-14 18:59:00,5.3708,5.3708,5.36908,5.36962,17000000.0
2007-09-14 19:00:00,5.36976,5.37005,5.36875,5.3689,13000000.0
2007-09-14 19:01:00,5.36978,5.37053,5.36908,5.36908,12000000.0
2007-09-14 19:02:00,5.36992,5.37059,5.36862,5.36989,16000000.0
2007-09-14 19:03:00,5.36918,5.37038,5.36917,5.36993,17000000.0
2007-09-14 19:04:00,5.36976,5.37033,5.36871,5.36871,12000000.0
2007-09-14 19:05:00,5.37013,5.37034,5.36875,5.36875,17000000.0
2007-09-14 19:06:00,5.37019,5.37019,5.36922,5.36928,7000000.0
2007-09-14 19:07:00,5.36888,5.36994,5.3688,5.36925,20000000.0
2007-09-14 19:08:00,5.36947,5.36999,5.36904,5.36908,21000000.0
2007-09-14 19:09:00,5.36948,5.36979,5.3686,5.36931,16000000.0
2007-09-14 19:10:00,5.36934,5.37009,5.36874,5.36924,14000000.0
2007-09-14 19:11:00,5.36874,5.37048,5.36874,5.36881,12000000.0
2007-09-14 19:12:00,5.3694,5.36981,5.3687,5.36925,18000000.0
2007-09-14 19:13:00,5.36898,5.37057,5.36884,5.36901,14000000.0
2007-09-14 19:14:00,5.37046,5.37046,5.36882,5.36882,18000000.0
2007-09-14 19:15:00,5.3704,5.3704,5.3688,5.36976,9000000.0
2007-09-14 19:16:00,5.36828,5.3697,5.36817,5.36852,12000000.0
2007-09-14 19:17:00,5.36861,5.36927,5.36783,5.36927,14000000.0
2007-09-14 19:18:00,5.36804,5.36949,5.36761,5.36909,16000000.0
2007-09-14 19:19:00,5.36782,5.36881,5.36782,5.36881,7000000.0
2007-09-14 19:20:00,5.36823,5.36873,5.36781,5.36783,8000000.0
2007-09-14 19:21:00,5.3678,5.3678,5.36734,5.36772,18000000.0
2007-09-14 19:22:00,5.36801,5.36801,5.36759,5.36769,9000000.0
2007-09-14 19:23:00,5.36725,5.36763,5.36709,5.36753,10000000.0
2007-09-14 19:24:00,5.36841,5.36841,5.36685,5.36721,11000000.0
2007-09-14 19:25:00,5.36768,5.36823,5.36661,5.36682,17000000.0
2007-09-14 19:26:00,5.36754,5.36754,5.36588,5.36728,11000000.0
2007-09-14 19:27:00,5.36557,5.36688,5.36557,5.36674,13000000.0
2007-09-14 19:28:00,5.36678,5.36744,5.36568,5.36568,10000000.0
2007-09-14 19:29:00,5.36673,5.3668,5.36576,5.36589,11000000.0
2007-09-14 19:30:00,5.36635,5.36635,5.36529,5.36539,12000000.0
2007-09-14 19:31:00,5.36614,5.36633,5.36531,5.36633,8000000.0
2007-09-14 19:32:00,5.36645,5.36652,5.36504,5.36504,11000000.0
2007-09-14 19:33:00,5.36498,5.36674,5.36498,5.36674,13000000.0
2007-09-14 19:34:00,5.36651,5.36651,5.36462,5.36562,12000000.0
2007-09-14 19:35:00,5.36437,5.36502,5.36359,5.36438,13000000.0
2007-09-14 19:36:00,5.36407,5.36531,5.36375,5.36438,12000000.0
2007-09-14 19:37:00,5.36533,5.36555,5.36441,5.36513,8000000.0
2007-09-14 19:38:00,5.36484,5.3656,5.36392,5.3651,20000000.0
2007-09-14 19:39:00,5.36476,5.36579,5.36454,5.36513,11000000.0
2007-09-14 19:40:00,5.36533,5.36562,5.36463,5.36463,11000000.0
2007-09-14 19:41:00,5.36576,5.3658,5.36457,5.36481,9000000.0
2007-09-14 19:42:00,5.36571,5.36583,5.3647,5.36583,10000000.0
2007-09-14 19:43:00,5.36441,5.36613,5.36441,5.36448,14000000.0
2007-09-14 19:44:00,5.36578,5.36578,5.36403,5.36544,15000000.0
2007-09-14 19:45:00,5.36393,5.36565,5.36374,5.36457,12000000.0
2007-09-14 19:46:00,5.36489,5.36517,5.36383,5.36423,11000000.0
2007-09-14 19:47:00,5.36523,5.3658,5.36446,5.36504,10000000.0
2007-09-14 19:48:00,5.36488,5.36612,5.36488,5.366,9000000.0
2007-09-14 19:49:00,5.36529,5.36621,5.36468,5.36553,16000000.0
2007-09-14 19:50:00,5.36635,5.36635,5.36429,5.36429,10000000.0
2007-09-14 19:51:00,5.36549,5.36637,5.36471,5.36637,11000000.0
2007-09-14 19:52:00,5.36514,5.36637,5.3647,5.36551,19000000.0
2007-09-14 19:53:00,5.36664,5.36664,5.3641,5.36506,19000000.0
2007-09-14 19:54:00,5.36467,5.36585,5.3643,5.36493,14000000.0
2007-09-14 19:55:00,5.36487,5.36545,5.36419,5.36545,16000000.0
2007-09-14 19:56:00,5.36569,5.36597,5.36421,5.36449,12000000.0
2007-09-14 19:57:00,5.36595,5.36595,5.3647,5.36535,14000000.0
2007-09-14 19:58:00,5.36442,5.36578,5.36431,5.36431,13000000.0
2007-09-14 19:59:00,5.36405,5.3656,5.36405,5.36518,10000000.0
2007-09-14 20:00:00,5.36511,5.36566,5.36426,5.36492,15000000.0
2007-09-14 20:01:00,5.36464,5.36557,5.36464,5.36548,14000000.0
2007-09-14 20:02:00,5.36476,5.3651,5.36437,5.36457,8000000.0
2007-09-14 20:03:00,5.36458,5.36471,5.36419,5.36419,13000000.0
2007-09-14 20:04:00,5.36481,5.36542,5.36417,5.36501,12000000.0
2007-09-14 20:05:00,5.36473,5.36602,5.36458,5.36478,11000000.0
2007-09-14 20:06:00,5.36525,5.36588,5.3649,5.36516,10000000.0
2007-09-14 20:07:00,5.36418,5.36557,5.36388,5.36508,13000000.0
2007-09-14 20:08:00,5.36548,5.36573,5.36445,5.36493,16000000.0
2007-09-14 20:09:00,5.36477,5.36539,5.36451,5.36539,17000000.0
2007-09-14 20:10:00,5.36547,5.3657,5.36467,5.36565,10000000.0
2007-09-14 20:11:00,5.36497,5.36546,5.36419,5.36432,13000000.0
2007-09-14 20:12:00,5.36434,5.36503,5.36419,5.36429,15000000.0
2007-09-14 20:13:00,5.36496,5.36534,5.36424,5.36471,13000000.0
2007-09-14 20:14:00,5.36553,5.36553,5.3641,5.36452,8000000.0
2007-09-14 20:15:00,5.36457,5.36556,5.36445,5.36556,10000000.0
2007-09-14 20:16:00,5.36428,5.36527,5.36402,5.36402,14000000.0
2007-09-14 20:17:00,5.36491,5.3654,5.36445,5.36473,13000000.0
2007-09-14 20:18:00,5.36375,5.36462,5.3634,5.36416,7000000.0
2007-09-14 20:19:00,5.3634,5.36394,5.36286,5.36325,11000000.0
2007-09-14 20:20:00,5.36332,5.36346,5.36209,5.36282,19000000.0
2007-09-14 20:21:00,5.36335,5.36335,5.36218,5.36318,11000000.0
2007-09-14 20:22:00,5.36306,5.3635,5.36242,5.36249,11000000.0
2007-09-14 20:23:00,5.36326,5.36331,5.36208,5.36322,13000000.0
2007-09-14 20:24:00,5.36281,5.36308,5.36227,5.36227,9000000.0
2007-09-14 20:25:00,5.36295,5.36295,5.36137,5.3627,18000000.0
2007-09-14 20:26:00,5.3625,5.36288,5.36183,5.36244,7000000.0
2007-09-14 20:27:00,5.36219,5.36284,5.36172,5.36235,9000000.0
2007-09-14 20:28:00,5.36206,5.36293,5.36192,5.3625,13000000.0
2007-09-14 20:29:00,5.36294,5.36333,5.36162,5.36228,14000000.0
2007-09-14 20:30:00,5.36193,5.36271,5.36092,5.36257,16000000.0
2007-09-14 20:31:00,5.36137,5.3626,5.36137,5.36168,22000000.0
2007-09-14 20:32:00,5.36223,5.36316,5.36164,5.36231,12000000.0
2007-09-14 20:33:00,5.36212,5.36313,5.362,5.3625,13000000.0
2007-09-14 20:34:00,5.36337,5.36337,5.36182,5.36269,15000000.0
2007-09-14 20:35:00,5.3621,5.36273,5.36122,5.36154,16000000.0
2007-09-14 20:36:00,5.36177,5.36177,5.36064,5.36156,15000000.0
2007-09-14 20:37:00,5.36204,5.36213,5.36023,5.36108,14000000.0
2007-09-14 20:38:00,5.36018,5.36137,5.36018,5.36066,13000000.0
2007-09-14 20:39:00,5.36084,5.36198,5.36057,5.36141,18000000.0
2007-09-14 20:40:00,5.36189,5.3628,5.3607,5.36136,14000000.0
2007-09-14 20:41:00,5.36131,5.36305,5.36105,5.36247,18000000.0
2007-09-14 20:42:00,5.36209,5.36316,5.36177,5.36184,12000000.0
2007-09-14 20:43:00,5.36295,5.36314,5.36183,5.36265,18000000.0
2007-09-14 20:44:00,5.36338,5.36338,5.36243,5.3633,18000000.0
2007-09-14 20:45:00,5.36349,5.36349,5.36189,5.36227,11000000.0
2007-09-14 20:46:00,5.36278,5.36353,5.3621,5.36286,18000000.0
2007-09-14 20:47:00,5.36219,5.36381,5.36219,5.36279,20000000.0
2007-09-14 20:48:00,5.3634,5.3634,5.36216,5.36216,17000000.0
2007-09-14 20:49:00,5.36261,5.36323,5.36225,5.36323,16000000.0
2007-09-14 20:50:00,5.36323,5.3637,5.36299,5.36324,8000000.0
2007-09-14 20:51:00,5.36412,5.36465,5.36341,5.36465,8000000.0
2007-09-14 20:52:00,5.36449,5.36449,5.36299,5.36299,12000000.0
2007-09-14 20:53:00,5.36309,5.36398,5.3627,5.3627,16000000.0
2007-09-14 20:54:00,5.36346,5.36461,5.36333,5.36352,15000000.0
2007-09-14 20:55:00,5.36397,5.3647,5.36309,5.36386,16000000.0
2007-09-14 20:56:00,5.36385,5.36388,5.36301,5.36346,7000000.0
2007-09-14 20:57:00,5.36333,5.36376,5.36237,5.36264,14000000.0
2007-09-14 20:58:00,5.36326,5.36326,5.36194,5.36307,10000000.0
2007-09-14 20:59:00,5.36151,5.36282,5.36124,5.36194,11000000.0
2007-09-14 21:00:00,5.36128,5.36207,5.36059,5.36106,14000000.0
2007-09-14 21:01:00,5.36064,5.36165,5.36042,5.36064,12000000.0
2007-09-14 21:02:00,5.36084,5.3619,5.3604,5.3612,17000000.0
2007-09-14 21:03:00,5.36162,5.36223,5.36114,5.36125,11000000.0
2007-09-14 21:04:00,5.3616,5.36189,5.36118,5.36147,10000000.0
2007-09-14 21:05:00,5.36086,5.36178,5.36086,5.3612,8000000.0
2007-09-14 21:06:00,5.36174,5.36215,5.36069,5.36215,13000000.0
2007-09-14 21:07:00,5.36137,5.36229,5.36067,5.36128,14000000.0
2007-09-14 21:08:00,5.36253,5.36256,5.36153,5.36256,8000000.0
2007-09-14 21:09:00,5.36231,5.36235,5.36072,5.36162,13000000.0
2007-09-14 21:10:00,5.36135,5.36135,5.35972,5.35972,17000000.0
2007-09-14 21:11:00,5.36028,5.36077,5.3596,5.35993,15000000.0
2007-09-14 21:12:00,5.36061,5.36116,5.36009,5.36116,11000000.0
2007-09-14 21:13:00,5.36119,5.36131,5.35992,5.36066,12000000.0
2007-09-14 21:14:00,5.35925,5.36032,5.35899,5.35899,14000000.0
2007-09-14 21:15:00,5.35995,5.35995,5.35853,5.35853,13000000.0
2007-09-14 21:16:00,5.35847,5.35935,5.35826,5.35905,12000000.0
2007-09-14 21:17:00,5.35955,5.35989,5.35877,5.35981,16000000.0
2007-09-14 21:18:00,5.35934,5.3598,5.35857,5.35857,15000000.0
2007-09-14 21:19:00,5.35971,5.35983,5.35859,5.35956,15000000.0
2007-09-14 21:20:00,5.36022,5.36049,5.35945,5.35996,8000000.0
2007-09-14 21:21:00,5.35942,5.36022,5.35928,5.36022,17000000.0
2007-09-14 21:22:00,5.35968,5.35968,5.3591,5.35927,11000000.0
2007-09-14 21:23:00,5.36074,5.36102,5.35934,5.35934,23000000.0
2007-09-14 21:24:00,5.36022,5.3607,5.35965,5.35968,13000000.0
2007-09-14 21:25:00,5.35994,5.36041,5.35986,5.35989,15000000.0
2007-09-14 21:26:00,5.35985,5.36097,5.35931,5.36097,10000000.0
2007-09-14 21:27:00,5.36038,5.36089,5.35949,5.36089,10000000.0
2007-09-14 21:28:00,5.36055,5.36055,5.35905,5.35958,13000000.0
2007-09-14 21:29:00,5.36008,5.36008,5.35904,5.35957,10000000.0
2007-09-14 21:30:00,5.35879,5.35964,5.35864,5.35964,16000000.0
2007-09-14 21:31:00,5.35983,5.36028,5.35877,5.36024,18000000.0
2007-09-14 21:32:00,5.36089,5.36102,5.3598,5.35991,15000000.0
2007-09-14 21:33:00,5.35977,5.35984,5.35959,5.3597,13000000.0
2007-09-14 21:34:00,5.36001,5.36141,5.36001,5.36137,9000000.0
2007-09-14 21:35:00,5.35968,5.35975,5.35955,5.35968,8000000.0
2007-09-14 21:36:00,5.3598,5.36104,5.3598,5.36038,18000000.0
2007-09-14 21:37:00,5.36038,5.36152,5.36032,5.36088,22000000.0
2007-09-14 21:38:00,5.36134,5.36134,5.36041,5.36041,9000000.0
2007-09-14 21:39:00,5.36147,5.36147,5.3602,5.36057,11000000.0
2007-09-14 21:40:00,5.36044,5.36116,5.3601,5.36102,19000000.0
2007-09-14 21:41:00,5.36076,5.36094,5.35982,5.35982,12000000.0
2007-09-14 21:42:00,5.36088,5.3617,5.36033,5.3611,11000000.0
2007-09-14 21:43:00,5.36085,5.36086,5.3602,5.36023,14000000.0
2007-09-14 21:44:00,5.361,5.361,5.36022,5.36022,13000000.0
2007-09-14 21:45:00,5.3624,5.3624,5.36053,5.36056,12000000.0
2007-09-14 21:46:00,5.36136,5.36219,5.36111,5.36146,14000000.0
2007-09-14 21:47:00,5.36213,5.36213,5.36068,5.36177,17000000.0
2007-09-14 21:48:00,5.36155,5.36175,5.36155,5.36167,16000000.0
2007-09-14 21:49:00,5.36092,5.36249,5.36092,5.36125,14000000.0
2007-09-14 21:50:00,5.36099,5.36226,5.36096,5.36226,13000000.0
2007-09-14 21:51:00,5.36207,5.36207,5.36031,5.36142,14000000.0
2007-09-14 21:52:00,5.36151,5.36151,5.36015,5.36058,17000000.0
2007-09-14 21:53:00,5.36106,5.36172,5.36029,5.36056,27000000.0
2007-09-14 21:54:00,5.36117,5.3614,5.36028,5.36045,10000000.0
2007-09-14 21:55:00,5.36141,5.36163,5.36073,5.36102,8000000.0
2007-09-14 21:56:00,5.36124,5.36156,5.36019,5.36019,16000000.0
2007-09-14 21:57:00,5.36164,5.36178,5.36094,5.36141,18000000.0
2007-09-14 21:58:00,5.36025,5.36099,5.36025,5.36099,18000000.0
2007-09-14 21:59:00,5.36087,5.36135,5.36063,5.36104,17000000.0
2007-09-14 22:00:00,5.36034,5.3615,5.36034,5.36094,9000000.0
2007-09-14 22:01:00,5.36012,5.36134,5.36012,5.36053,22000000.0
2007-09-14 22:02:00,5.3599,5.36114,5.3599,5.36114,11000000.0
2007-09-14 22:03:00,5.3609,5.36105,5.3595,5.36087,16000000.0
2007-09-14 22:04:00,5.36092,5.36172,5.36035,5.36062,12000000.0
2007-09-14 22:05:00,5.36035,5.36133,5.36007,5.36007,7000000.0
2007-09-14 22:06:00,5.35995,5.36091,5.35954,5.36008,15000000.0
2007-09-14 22:07:00,5.36099,5.36132,5.35968,5.36041,19000000.0
2007-09-14 22:08:00,5.36005,5.36005,5.35969,5.35988,11000000.0
2007-09-14 22:09:00,5.35975,5.36132,5.35975,5.36017,10000000.0
2007-09-14 22:10:00,5.36095,5.3612,5.35994,5.36013,10000000.0
2007-09-14 22:11:00,5.36001,5.36101,5.35994,5.36029,18000000.0
2007-09-14 22:12:00,5.36043,5.36093,5.36027,5.3604,11000000.0
2007-09-14 22:13:00,5.36108,5.36228,5.36064,5.36168,14000000.0
2007-09-14 22:14:00,5.3609,5.36156,5.3601,5.3601,24000000.0
2007-09-14 22:15:00,5.36142,5.36175,5.36023,5.36023,13000000.0
2007-09-14 22:16:00,5.36036,5.36172,5.36036,5.3605,13000000.0
2007-09-14 22:17:00,5.36174,5.36183,5.36084,5.36084,8000000.0
2007-09-14 22:18:00,5.36005,5.36005,5.35985,5.35985,13000000.0
2007-09-14 22:19:00,5.36169,5.36169,5.36034,5.36034,14000000.0
2007-09-14 22:20:00,5.36047,5.3605,5.35985,5.35985,21000000.0
2007-09-14 22:21:00,5.36157,5.36174,5.36048,5.361,13000000.0
2007-09-14 22:22:00,5.36128,5.36145,5.36051,5.36119,12000000.0
2007-09-14 22:23:00,5.36179,5.36214,5.36105,5.36141,18000000.0
2007-09-14 22:24:00,5.36207,5.3622,5.36082,5.36101,14000000.0
2007-09-14 22:25:00,5.36119,5.36205,5.36091,5.36091,13000000.0
2007-09-14 22:26:00,5.36119,5.36156,5.36079,5.36079,13000000.0
2007-09-14 22:27:00,5.36078,5.36155,5.36035,5.36124,16000000.0
2007-09-14 22:28:00,5.36085,5.3612,5.36048,5.36048,13000000.0
2007-09-14 22:29:00,5.35995,5.36015,5.35995,5.35995,21000000.0
2007-09-14 22:30:00,5.36004,5.36013,5.35984,5.36013,17000000.0
2007-09-14 22:31:00,5.36095,5.36168,5.36088,5.36136,10000000.0
2007-09-14 22:32:00,5.36105,5.36109,5.36035,5.36038,13000000.0
2007-09-14 22:33:00,5.36136,5.36209,5.36086,5.362,13000000.0
2007-09-14 22:34:00,5.36116,5.36248,5.36116,5.36192,13000000.0
2007-09-14 22:35:00,5.3614,5.36237,5.36114,5.36148,19000000.0
2007-09-14 22:36:00,5.3615,5.36222,5.36105,5.36114,14000000.0
2007-09-14 22:37:00,5.36144,5.36227,5.36105,5.36131,17000000.0
2007-09-14 22:38:00,5.36136,5.36265,5.36126,5.36256,9000000.0
2007-09-14 22:39:00,5.36161,5.36269,5.36103,5.36269,20000000.0
2007-09-14 22:40:00,5.36155,5.36238,5.36099,5.36166,13000000.0
2007-09-14 22:41:00,5.36138,5.36298,5.36107,5.36196,13000000.0
2007-09-14 22:42:00,5.36207,5.36232,5.36115,5.36183,10000000.0
2007-09-14 22:43:00,5.3627,5.3627,5.36097,5.36138,15000000.0
2007-09-14 22:44:00,5.36169,5.36203,5.36115,5.36122,16000000.0
2007-09-14 22:45:00,5.36153,5.36197,5.36108,5.36123,14000000.0
2007-09-14 22:46:00,5.36096,5.36214,5.36096,5.36163,12000000.0
2007-09-14 22:47:00,5.3609,5.36198,5.3609,5.36133,7000000.0
2007-09-14 22:48:00,5.36091,5.36095,5.36058,5.36067,16000000.0
2007-09-14 22:49:00,5.36089,5.3609,5.35976,5.35976,10000000.0
2007-09-14 22:50:00,5.36105,5.36105,5.36085,5.36105,15000000.0
2007-09-14 22:51:00,5.36118,5.36125,5.361,5.361,17000000.0
2007-09-14 22:52:00,5.36135,5.36197,5.36093,5.36093,10000000.0
2007-09-14 22:53:00,5.36047,5.36053,5.36027,5.36027,20000000.0
2007-09-14 22:54:00,5.36045,5.36065,5.36045,5.36065,10000000.0
2007-09-14 22:55:00,5.36137,5.36202,5.36102,5.36102,12000000.0
2007-09-14 22:56:00,5.36041,5.36198,5.36041,5.36127,9000000.0
2007-09-14 22:57:00,5.36115,5.36166,5.36027,5.36066,18000000.0
2007-09-14 22:58:00,5.36185,5.36215,5.36103,5.36103,13000000.0
2007-09-14 22:59:00,5.36107,5.36182,5.36103,5.36105,10000000.0
2007-09-17 02:00:00,5.36774,5.36862,5.36734,5.36782,16000000.0
2007-09-17 02:01:00,5.36783,5.36887,5.36742,5.36804,21000000.0
2007-09-17 02:02:00,5.36823,5.3691,5.36797,5.36859,10000000.0
2007-09-17 02:03:00,5.36767,5.36893,5.36767,5.3686,8000000.0
2007-09-17 02:04:00,5.36759,5.36901,5.36759,5.36875,14000000.0
2007-09-17 02:05:00,5.36895,5.36924,5.36895,5.36898,14000000.0
2007-09-17 02:06:00,5.36855,5.36855,5.36835,5.36855,15000000.0
2007-09-17 02:07:00,5.3683,5.36861,5.36772,5.36826,10000000.0
2007-09-17 02:08:00,5.36761,5.36896,5.36761,5.36827,16000000.0
2007-09-17 02:09:00,5.36777,5.36895,5.36744,5.36793,18000000.0
2007-09-17 02:10:00,5.36746,5.36874,5.36735,5.36735,16000000.0
2007-09-17 02:11:00,5.36899,5.36899,5.36704,5.36761,14000000.0
2007-09-17 02:12:00,5.36824,5.36824,5.36638,5.36638,10000000.0
2007-09-17 02:13:00,5.36739,5.36777,5.36666,5.36717,15000000.0
2007-09-17 02:14:00,5.36815,5.36815,5.36795,5.36795,19000000.0
2007-09-17 02:15:00,5.3668,5.36715,5.3661,5.36715,12000000.0
2007-09-17 02:16:00,5.36652,5.36728,5.3661,5.36728,18000000.0
2007-09-17 02:17:00,5.3667,5.36726,5.36612,5.3662,14000000.0
2007-09-17 02:18:00,5.36637,5.36784,5.36637,5.36727,12000000.0
2007-09-17 02:19:00,5.36589,5.36758,5.36589,5.36758,14000000.0
2007-09-17 02:20:00,5.36729,5.36774,5.36654,5.36746,13000000.0
2007-09-17 02:21:00,5.36698,5.36819,5.36696,5.36794,15000000.0
2007-09-17 02:22:00,5.36751,5.368,5.36687,5.36723,13000000.0
2007-09-17 02:23:00,5.36671,5.36778,5.36638,5.36667,16000000.0
2007-09-17 02:24:00,5.36703,5.36758,5.36568,5.36568,17000000.0
2007-09-17 02:25:00,5.3663,5.36707,5.36586,5.3666,10000000.0
2007-09-17 02:26:00,5.36708,5.36751,5.36608,5.36608,13000000.0
2007-09-17 02:27:00,5.36709,5.36747,5.36658,5.36719,7000000.0
2007-09-17 02:28:00,5.36754,5.36754,5.36614,5.36725,9000000.0
2007-09-17 02:29:00,5.36745,5.36762,5.36661,5.36661,20000000.0
2007-09-17 02:30:00,5.36719,5.36759,5.36626,5.36759,11000000.0
2007-09-17 02:31:00,5.36658,5.36702,5.36631,5.36683,9000000.0
2007-09-17 02:32:00,5.36731,5.36749,5.3658,5.36687,13000000.0
2007-09-17 02:33:00,5.36668,5.36691,5.36583,5.3659,14000000.0
2007-09-17 02:34:00,5.36627,5.36718,5.36627,5.36639,17000000.0
2007-09-17 02:35:00,5.36669,5.36739,5.36612,5.3673,15000000.0
2007-09-17 02:36:00,5.36604,5.36732,5.36604,5.36711,14000000.0
2007-09-17 02:37:00,5.3675,5.3675,5.36605,5.3667,13000000.0
2007-09-17 02:38:00,5.36641,5.367,5.36556,5.36559,14000000.0
2007-09-17 02:39:00,5.36665,5.36676,5.36553,5.36676,15000000.0
2007-09-17 02:40:00,5.36654,5.36654,5.36532,5.36618,12000000.0
2007-09-17 02:41:00,5.36583,5.36609,5.36526,5.36609,13000000.0
2007-09-17 02:42:00,5.36614,5.36646,5.3655,5.36612,16000000.0
2007-09-17 02:43:00,5.36584,5.36613,5.36495,5.36515,18000000.0
2007-09-17 02:44:00,5.36578,5.36594,5.36455,5.36455,10000000.0
2007-09-17 02:45:00,5.3652,5.36562,5.36414,5.36414,14000000.0
2007-09-17 02:46:00,5.36581,5.36601,5.36486,5.36486,18000000.0
2007-09-17 02:47:00,5.36538,5.36626,5.36481,5.36481,17000000.0
2007-09-17 02:48:00,5.36567,5.36586,5.36463,5.36477,7000000.0
2007-09-17 02:49:00,5.36528,5.36614,5.36437,5.3651,13000000.0
2007-09-17 02:50:00,5.36418,5.36564,5.36418,5.36494,14000000.0
2007-09-17 02:51:00,5.36585,5.3661,5.36505,5.36598,15000000.0
2007-09-17 02:52:00,5.36513,5.36583,5.3649,5.36541,15000000.0
2007-09-17 02:53:00,5.36538,5.36575,5.36468,5.36547,9000000.0
2007-09-17 02:54:00,5.36523,5.36597,5.36457,5.36548,13000000.0
2007-09-17 02:55:00,5.36436,5.3649,5.36395,5.36405,11000000.0
2007-09-17 02:56:00,5.36406,5.36461,5.36315,5.36321,18000000.0
2007-09-17 02:57:00,5.36462,5.3648,5.36348,5.36348,13000000.0
2007-09-17 02:58:00,5.36521,5.36525,5.36396,5.36437,9000000.0
2007-09-17 02:59:00,5.3642,5.36429,5.36337,5.36354,14000000.0
2007-09-17 03:00:00,5.36543,5.36566,5.36541,5.36558,11000000.0
2007-09-17 03:01:00,5.36409,5.36488,5.36351,5.36457,11000000.0
2007-09-17 03:02:00,5.36409,5.36501,5.36373,5.36456,11000000.0
2007-09-17 03:03:00,5.3639,5.36447,5.36344,5.36411,23000000.0
2007-09-17 03:04:00,5.36434,5.36435,5.36362,5.36372,11000000.0
2007-09-17 03:05:00,5.36407,5.36481,5.36337,5.36444,17000000.0
2007-09-17 03:06:00,5.36428,5.36531,5.36395,5.36449,9000000.0
2007-09-17 03:07:00,5.36313,5.36461,5.36313,5.36385,15000000.0
2007-09-17 03:08:00,5.36473,5.36515,5.3637,5.36392,12000000.0
2007-09-17 03:09:00,5.36387,5.3648,5.36346,5.36466,15000000.0
2007-09-17 03:10:00,5.36463,5.36523,5.36456,5.3649,19000000.0
2007-09-17 03:11:00,5.3644,5.36459,5.36376,5.36382,15000000.0
2007-09-17 03:12:00,5.36506,5.36506,5.36347,5.36423,18000000.0
2007-09-17 03:13:00,5.36474,5.36505,5.36385,5.36457,18000000.0
2007-09-17 03:14:00,5.3636,5.36431,5.36339,5.36423,10000000.0
2007-09-17 03:15:00,5.36286,5.36474,5.36286,5.36468,7000000.0
2007-09-17 03:16:00,5.36472,5.36472,5.36341,5.36392,8000000.0
2007-09-17 03:17:00,5.36487,5.36502,5.36476,5.36502,10000000.0
2007-09-17 03:18:00,5.36412,5.36429,5.36312,5.3634,15000000.0
2007-09-17 03:19:00,5.3643,5.36437,5.36377,5.36377,10000000.0
2007-09-17 03:20:00,5.36354,5.36359,5.36276,5.36348,16000000.0
2007-09-17 03:21:00,5.36403,5.36403,5.36294,5.36294,11000000.0
2007-09-17 03:22:00,5.36277,5.36337,5.36277,5.3632,10000000.0
2007-09-17 03:23:00,5.36484,5.36506,5.36476,5.3648,12000000.0
2007-09-17 03:24:00,5.36408,5.36408,5.3624,5.3624,13000000.0
2007-09-17 03:25:00,5.36349,5.36374,5.36235,5.36301,11000000.0
2007-09-17 03:26:00,5.36207,5.36308,5.36198,5.36241,13000000.0
2007-09-17 03:27:00,5.3634,5.3637,5.3623,5.36284,14000000.0
2007-09-17 03:28:00,5.36373,5.36393,5.3637,5.36371,18000000.0
2007-09-17 03:29:00,5.36442,5.36442,5.3641,5.36433,15000000.0
2007-09-17 03:30:00,5.36303,5.36318,5.36196,5.36196,10000000.0
2007-09-17 03:31:00,5.3629,5.36352,5.36219,5.36305,13000000.0
2007-09-17 03:32:00,5.36175,5.36195,5.36175,5.36188,16000000.0
2007-09-17 03:33:00,5.36427,5.36455,5.36427,5.36441,13000000.0
2007-09-17 03:34:00,5.36446,5.36449,5.36428,5.3644,16000000.0
2007-09-17 03:35:00,5.36334,5.36361,5.36275,5.36318,10000000.0
2007-09-17 03:36:00,5.36237,5.36358,5.36237,5.36267,11000000.0
2007-09-17 03:37:00,5.36419,5.36419,5.36286,5.36286,13000000.0
2007-09-17 03:38:00,5.36292,5.36375,5.36262,5.36354,13000000.0
2007-09-17 03:39:00,5.36424,5.36424,5.36315,5.36337,13000000.0
2007-09-17 03:40:00,5.36358,5.36411,5.36284,5.36351,12000000.0
2007-09-17 03:41:00,5.36387,5.36395,5.36242,5.36327,16000000.0
2007-09-17 03:42:00,5.36352,5.36386,5.36237,5.363,21000000.0
2007-09-17 03:43:00,5.36291,5.36291,5.36239,5.36249,18000000.0
2007-09-17 03:44:00,5.36322,5.3643,5.3631,5.36344,15000000.0
2007-09-17 03:45:00,5.36272,5.36354,5.36218,5.36305,9000000.0
2007-09-17 03:46:00,5.36239,5.36315,5.36239,5.36257,8000000.0
2007-09-17 03:47:00,5.36291,5.36331,5.36199,5.36298,11000000.0
2007-09-17 03:48:00,5.3633,5.36337,5.36205,5.36237,9000000.0
2007-09-17 03:49:00,5.36286,5.36286,5.3621,5.36239,16000000.0
2007-09-17 03:50:00,5.36178,5.36342,5.36176,5.36342,19000000.0
2007-09-17 03:51:00,5.36285,5.36322,5.36227,5.36322,9000000.0
2007-09-17 03:52:00,5.36278,5.36285,5.36265,5.36285,19000000.0
2007-09-17 03:53:00,5.36443,5.36459,5.36435,5.36435,10000000.0
2007-09-17 03:54:00,5.36363,5.36363,5.36193,5.36291,17000000.0
2007-09-17 03:55:00,5.36208,5.36364,5.36194,5.36336,16000000.0
2007-09-17 03:56:00,5.36278,5.36366,5.36273,5.36366,7000000.0
2007-09-17 03:57:00,5.36275,5.36354,5.3626,5.36354,11000000.0
2007-09-17 03:58:00,5.36488,5.3649,5.36465,5.36473,12000000.0
2007-09-17 03:59:00,5.36257,5.36388,5.36257,5.36388,17000000.0
2007-09-17 04:00:00,5.36286,5.36418,5.3627,5.3637,12000000.0
2007-09-17 04:01:00,5.36349,5.36349,5.36198,5.36273,16000000.0
2007-09-17 04:02:00,5.36353,5.36353,5.36219,5.36268,14000000.0
2007-09-17 04:03:00,5.36235,5.36266,5.36235,5.36266,12000000.0
2007-09-17 04:04:00,5.36244,5.3633,5.36211,5.3627,16000000.0
2007-09-17 04:05:00,5.36286,5.36331,5.36214,5.36284,13000000.0
2007-09-17 04:06:00,5.3641,5.36435,5.3641,5.36414,16000000.0
2007-09-17 04:07:00,5.36277,5.36285,5.36265,5.36265,13000000.0
2007-09-17 04:08:00,5.36436,5.36437,5.36411,5.36428,14000000.0
2007-09-17 04:09:00,5.3644,5.3644,5.36412,5.36428,10000000.0
2007-09-17 04:10:00,5.36291,5.3634,5.3625,5.36307,12000000.0
2007-09-17 04:11:00,5.36272,5.36342,5.36223,5.36281,14000000.0
2007-09-17 04:12:00,5.36235,5.36266,5.3623,5.36253,19000000.0
2007-09-17 04:13:00,5.36423,5.36446,5.3642,5.36437,20000000.0
2007-09-17 04:14:00,5.36269,5.36318,5.36214,5.36214,12000000.0
2007-09-17 04:15:00,5.36283,5.36362,5.3626,5.36303,8000000.0
2007-09-17 04:16:00,5.36326,5.36401,5.36255,5.3633,13000000.0
2007-09-17 04:17:00,5.36428,5.36428,5.3622,5.36282,15000000.0
2007-09-17 04:18:00,5.36276,5.36342,5.36243,5.36303,9000000.0
2007-09-17 04:19:00,5.36209,5.3636,5.36209,5.3627,12000000.0
2007-09-17 04:20:00,5.36322,5.36365,5.36322,5.3635,9000000.0
2007-09-17 04:21:00,5.36252,5.36362,5.36252,5.36346,17000000.0
2007-09-17 04:22:00,5.36295,5.36384,5.36295,5.36315,14000000.0
2007-09-17 04:23:00,5.36422,5.36422,5.36271,5.36299,10000000.0
2007-09-17 04:24:00,5.36481,5.36504,5.36481,5.36481,12000000.0
2007-09-17 04:25:00,5.36232,5.36336,5.36218,5.36293,10000000.0
2007-09-17 04:26:00,5.36255,5.36332,5.36255,5.36294,7000000.0
2007-09-17 04:27:00,5.36251,5.36356,5.36199,5.36306,15000000.0
2007-09-17 04:28:00,5.36372,5.36403,5.36305,5.36395,7000000.0
2007-09-17 04:29:00,5.36252,5.36281,5.36252,5.36272,14000000.0
2007-09-17 04:30:00,5.36399,5.36399,5.36303,5.36362,11000000.0
2007-09-17 04:31:00,5.36315,5.36343,5.36199,5.36199,15000000.0
2007-09-17 04:32:00,5.36259,5.36365,5.36259,5.36343,17000000.0
2007-09-17 04:33:00,5.36241,5.36386,5.36241,5.36282,14000000.0
2007-09-17 04:34:00,5.36277,5.36285,5.36265,5.36285,9000000.0
2007-09-17 04:35:00,5.36473,5.36482,5.36462,5.36464,12000000.0
2007-09-17 04:36:00,5.36467,5.36489,5.36456,5.36464,12000000.0
2007-09-17 04:37:00,5.36476,5.36486,5.36462,5.36463,12000000.0
2007-09-17 04:38:00,5.3648,5.3648,5.36443,5.36447,11000000.0
2007-09-17 04:39:00,5.36471,5.36497,5.36459,5.36465,17000000.0
2007-09-17 04:40:00,5.36461,5.36479,5.36457,5.36462,9000000.0
2007-09-17 04:41:00,5.36333,5.36333,5.36204,5.36204,10000000.0
2007-09-17 04:42:00,5.36267,5.36342,5.36263,5.36263,8000000.0
2007-09-17 04:43:00,5.36276,5.36352,5.36253,5.36253,18000000.0
2007-09-17 04:44:00,5.36295,5.36315,5.36295,5.36315,9000000.0
2007-09-17 04:45:00,5.3625,5.36303,5.36243,5.36303,9000000.0
2007-09-17 04:46:00,5.36482,5.36482,5.36453,5.36468,16000000.0
2007-09-17 04:47:00,5.36361,5.36361,5.36227,5.36285,12000000.0
2007-09-17 04:48:00,5.36262,5.36262,5.36228,5.36232,10000000.0
2007-09-17 04:49:00,5.36411,5.36437,5.36408,5.36416,16000000.0
2007-09-17 04:50:00,5.36397,5.36429,5.36395,5.36395,16000000.0
2007-09-17 04:51:00,5.36411,5.36428,5.36394,5.36394,20000000.0
2007-09-17 04:52:00,5.3637,5.3637,5.36265,5.36268,13000000.0
2007-09-17 04:53:00,5.36262,5.36337,5.36262,5.3629,11000000.0
2007-09-17 04:54:00,5.36487,5.36487,5.36458,5.36475,11000000.0
2007-09-17 04:55:00,5.36342,5.36368,5.36219,5.36368,12000000.0
2007-09-17 04:56:00,5.36482,5.36483,5.36458,5.36483,16000000.0
2007-09-17 04:57:00,5.36486,5.36486,5.36455,5.36482,7000000.0
2007-09-17 04:58:00,5.36467,5.36488,5.36461,5.36462,13000000.0
2007-09-17 04:59:00,5.36464,5.36486,5.36462,5.36486,17000000.0
2007-09-17 05:00:00,5.36478,5.36491,5.36464,5.36474,10000000.0
2007-09-17 05:01:00,5.36478,5.36491,5.36467,5.36486,13000000.0
2007-09-17 05:02:00,5.36474,5.36504,5.36473,5.36483,18000000.0
2007-09-17 05:03:00,5.36275,5.36364,5.36275,5.36364,9000000.0
2007-09-17 05:04:00,5.36257,5.36358,5.36257,5.36358,12000000.0
2007-09-17 05:05:00,5.36408,5.36432,5.36408,5.36414,10000000.0
2007-09-17 05:06:00,5.36465,5.36492,5.36463,5.36492,20000000.0
2007-09-17 05:07:00,5.36484,5.36486,5.36456,5.36482,10000000.0
2007-09-17 05:08:00,5.3647,5.36497,5.36466,5.36482,17000000.0
2007-09-17 05:09:00,5.3639,5.3639,5.36261,5.36261,15000000.0
2007-09-17 05:10:00,5.36352,5.36352,5.3624,5.3624,10000000.0
2007-09-17 05:11:00,5.36357,5.36357,5.36202,5.36202,16000000.0
2007-09-17 05:12:00,5.36308,5.36358,5.36245,5.36245,7000000.0
2007-09-17 05:13:00,5.36201,5.3631,5.36201,5.3631,12000000.0
2007-09-17 05:14:00,5.36326,5.3635,5.36213,5.3635,14000000.0
2007-09-17 05:15:00,5.36274,5.36319,5.36208,5.36211,16000000.0
2007-09-17 05:16:00,5.36334,5.36401,5.36263,5.36308,15000000.0
2007-09-17 05:17:00,5.3647,5.36487,5.3646,5.36485,10000000.0
2007-09-17 05:18:00,5.36466,5.3649,5.36464,5.36481,13000000.0
2007-09-17 05:19:00,5.36402,5.36402,5.36292,5.36292,13000000.0
2007-09-17 05:20:00,5.36246,5.36361,5.36246,5.36361,20000000.0
2007-09-17 05:21:00,5.36299,5.36371,5.36237,5.36237,9000000.0
2007-09-17 05:22:00,5.36283,5.36289,5.36263,5.36266,17000000.0
2007-09-17 05:23:00,5.3646,5.36491,5.3646,5.36485,14000000.0
2007-09-17 05:24:00,5.36483,5.36483,5.36455,5.36478,19000000.0
2007-09-17 05:25:00,5.36463,5.36492,5.36461,5.36492,13000000.0
2007-09-17 05:26:00,5.36469,5.36496,5.36464,5.36476,13000000.0
2007-09-17 05:27:00,5.36228,5.36235,5.36215,5.36215,13000000.0
2007-09-17 05:28:00,5.3648,5.36489,5.36465,5.36478,10000000.0
2007-09-17 05:29:00,5.3636,5.36384,5.36284,5.3636,17000000.0
2007-09-17 05:30:00,5.36332,5.36398,5.36233,5.36254,21000000.0
2007-09-17 05:31:00,5.3628,5.36362,5.36274,5.36293,13000000.0
2007-09-17 05:32:00,5.36333,5.36384,5.36228,5.36384,16000000.0
2007-09-17 05:33:00,5.36477,5.36503,5.36473,5.36494,13000000.0
2007-09-17 05:34:00,5.36268,5.36371,5.36254,5.36254,13000000.0
2007-09-17 05:35:00,5.36315,5.36315,5.36187,5.3626,14000000.0
2007-09-17 05:36:00,5.36185,5.36324,5.36185,5.36258,18000000.0
2007-09-17 05:37:00,5.36239,5.36239,5.36191,5.36191,12000000.0
2007-09-17 05:38:00,5.36263,5.36287,5.36211,5.36255,13000000.0
2007-09-17 05:39:00,5.36291,5.36311,5.36143,5.36216,21000000.0
2007-09-17 05:40:00,5.36251,5.36251,5.36092,5.36092,14000000.0
2007-09-17 05:41:00,5.36314,5.36326,5.36296,5.36326,13000000.0
2007-09-17 05:42:00,5.36072,5.36199,5.36072,5.36199,8000000.0
2007-09-17 05:43:00,5.36128,5.36185,5.36028,5.36116,13000000.0
2007-09-17 05:44:00,5.36072,5.36184,5.3606,5.36092,13000000.0
2007-09-17 05:45:00,5.36147,5.36163,5.36027,5.36108,24000000.0
2007-09-17 05:46:00,5.36101,5.36146,5.35968,5.36116,14000000.0
2007-09-17 05:47:00,5.35991,5.36045,5.35882,5.35896,11000000.0
2007-09-17 05:48:00,5.35993,5.36062,5.35892,5.36011,18000000.0
2007-09-17 05:49:00,5.36019,5.36067,5.35947,5.35962,10000000.0
2007-09-17 05:50:00,5.36,5.36177,5.36,5.36003,10000000.0
2007-09-17 05:51:00,5.36089,5.36119,5.36034,5.36055,11000000.0
2007-09-17 05:52:00,5.36081,5.36134,5.36023,5.36131,19000000.0
2007-09-17 05:53:00,5.36116,5.36146,5.35992,5.36053,15000000.0
2007-09-17 05:54:00,5.36024,5.36171,5.3602,5.36124,7000000.0
2007-09-17 05:55:00,5.36021,5.36183,5.36021,5.36111,12000000.0
2007-09-17 05:56:00,5.36275,5.36291,5.36268,5.3628,16000000.0
2007-09-17 05:57:00,5.36107,5.36166,5.36043,5.36101,11000000.0
2007-09-17 05:58:00,5.36046,5.3616,5.36031,5.3616,22000000.0
2007-09-17 05:59:00,5.36045,5.36176,5.36045,5.36079,9000000.0
2007-09-17 06:00:00,5.36072,5.36177,5.3607,5.36111,17000000.0
2007-09-17 06:01:00,5.36178,5.36198,5.36048,5.36048,18000000.0
2007-09-17 06:02:00,5.36125,5.36155,5.36,5.36122,18000000.0
2007-09-17 06:03:00,5.36105,5.36207,5.36072,5.36086,16000000.0
2007-09-17 06:04:00,5.36208,5.36208,5.36089,5.36176,8000000.0
2007-09-17 06:05:00,5.36215,5.36253,5.36157,5.36222,10000000.0
2007-09-17 06:06:00,5.3631,5.36332,5.36297,5.36321,27000000.0
2007-09-17 06:07:00,5.36149,5.36225,5.36124,5.36124,17000000.0
2007-09-17 06:08:00,5.36243,5.36263,5.36113,5.36172,14000000.0
2007-09-17 06:09:00,5.36167,5.36189,5.36167,5.36181,13000000.0
2007-09-17 06:10:00,5.36159,5.3619,5.36073,5.3609,14000000.0
2007-09-17 06:11:00,5.36149,5.36211,5.36092,5.36139,16000000.0
2007-09-17 06:12:00,5.36242,5.36247,5.36052,5.36133,17000000.0
2007-09-17 06:13:00,5.36294,5.36298,5.36271,5.3628,14000000.0
2007-09-17 06:14:00,5.36125,5.36145,5.36125,5.36137,12000000.0
2007-09-17 06:15:00,5.36102,5.36214,5.36065,5.36142,13000000.0
2007-09-17 06:16:00,5.36114,5.36195,5.36027,5.36027,14000000.0
2007-09-17 06:17:00,5.36004,5.36131,5.36004,5.36025,11000000.0
2007-09-17 06:18:00,5.36157,5.36157,5.36027,5.3613,12000000.0
2007-09-17 06:19:00,5.36154,5.36154,5.36002,5.36089,19000000.0
2007-09-17 06:20:00,5.36033,5.36168,5.36032,5.36032,11000000.0
2007-09-17 06:21:00,5.3605,5.36152,5.35999,5.35999,9000000.0
2007-09-17 06:22:00,5.36099,5.36139,5.36001,5.36064,22000000.0
2007-09-17 06:23:00,5.36029,5.36041,5.35911,5.35965,18000000.0
2007-09-17 06:24:00,5.35917,5.35985,5.35874,5.35942,8000000.0
2007-09-17 06:25:00,5.35944,5.35972,5.35855,5.35928,9000000.0
2007-09-17 06:26:00,5.3592,5.36035,5.35885,5.3589,13000000.0
2007-09-17 06:27:00,5.36008,5.36015,5.35995,5.36015,15000000.0
2007-09-17 06:28:00,5.35952,5.35991,5.35834,5.35921,18000000.0
2007-09-17 06:29:00,5.3594,5.3606,5.35871,5.3594,16000000.0
2007-09-17 06:30:00,5.36005,5.36065,5.35963,5.36035,10000000.0
2007-09-17 06:31:00,5.35971,5.36102,5.35935,5.35935,13000000.0
2007-09-17 06:32:00,5.36057,5.36057,5.35962,5.35962,10000000.0
2007-09-17 06:33:00,5.3606,5.36097,5.35973,5.36097,10000000.0
2007-09-17 06:34:00,5.35938,5.36054,5.35938,5.36054,15000000.0
2007-09-17 06:35:00,5.36073,5.36075,5.36024,5.36024,13000000.0
2007-09-17 06:36:00,5.36086,5.36087,5.35951,5.36054,23000000.0
2007-09-17 06:37:00,5.35982,5.36128,5.35977,5.36022,11000000.0
2007-09-17 06:38:00,5.36156,5.36156,5.35987,5.36052,17000000.0
2007-09-17 06:39:00,5.36138,5.36138,5.36027,5.36123,8000000.0
2007-09-17 06:40:00,5.36005,5.36118,5.36005,5.36015,15000000.0
2007-09-17 06:41:00,5.36099,5.3616,5.36041,5.36041,15000000.0
2007-09-17 06:42:00,5.36127,5.36153,5.36054,5.36054,16000000.0
2007-09-17 06:43:00,5.36225,5.36256,5.36225,5.36232,12000000.0
2007-09-17 06:44:00,5.36232,5.36256,5.36232,5.36241,13000000.0
2007-09-17 06:45:00,5.36238,5.3626,5.36226,5.36239,14000000.0
2007-09-17 06:46:00,5.36057,5.36141,5.36039,5.36045,12000000.0
2007-09-17 06:47:00,5.36075,5.36154,5.36037,5.36075,11000000.0
2007-09-17 06:48:00,5.36006,5.36158,5.36006,5.3608,15000000.0
2007-09-17 06:49:00,5.35997,5.36124,5.35997,5.36081,17000000.0
2007-09-17 06:50:00,5.36077,5.36198,5.36062,5.36092,13000000.0
2007-09-17 06:51:00,5.36092,5.36094,5.36074,5.36075,8000000.0
2007-09-17 06:52:00,5.36176,5.36176,5.36039,5.36039,14000000.0
2007-09-17 06:53:00,5.36082,5.36229,5.36082,5.36138,13000000.0
2007-09-17 06:54:00,5.36125,5.36194,5.36125,5.36146,8000000.0
2007-09-17 06:55:00,5.36112,5.36184,5.36039,5.36039,10000000.0
2007-09-17 06:56:00,5.36065,5.36115,5.35999,5.36022,11000000.0
2007-09-17 06:57:00,5.3604,5.36076,5.35992,5.36002,17000000.0
2007-09-17 06:58:00,5.36161,5.36161,5.36023,5.36046,12000000.0
2007-09-17 06:59:00,5.36025,5.36121,5.36017,5.36058,14000000.0
2007-09-17 07:00:00,5.36063,5.36102,5.36008,5.36017,11000000.0
2007-09-17 07:01:00,5.36146,5.36148,5.36044,5.36148,10000000.0
2007-09-17 07:02:00,5.36011,5.36208,5.36011,5.36128,14000000.0
2007-09-17 07:03:00,5.36113,5.3618,5.36068,5.3618,7000000.0
2007-09-17 07:04:00,5.36211,5.36211,5.36131,5.36132,16000000.0
2007-09-17 07:05:00,5.36198,5.36233,5.36198,5.36219,15000000.0
2007-09-17 07:06:00,5.36148,5.36211,5.36046,5.36195,16000000.0
2007-09-17 07:07:00,5.36229,5.3628,5.36155,5.36221,12000000.0
2007-09-17 07:08:00,5.36226,5.36267,5.36133,5.36133,8000000.0
2007-09-17 07:09:00,5.36236,5.36256,5.36126,5.3618,8000000.0
2007-09-17 07:10:00,5.36239,5.36289,5.36155,5.36155,16000000.0
2007-09-17 07:11:00,5.36198,5.36275,5.36156,5.36275,17000000.0
2007-09-17 07:12:00,5.36243,5.36243,5.36087,5.36192,20000000.0
2007-09-17 07:13:00,5.36207,5.36259,5.36115,5.3616,18000000.0
2007-09-17 07:14:00,5.3613,5.3613,5.36064,5.36064,11000000.0
2007-09-17 07:15:00,5.36122,5.36157,5.3602,5.36084,18000000.0
2007-09-17 07:16:00,5.36102,5.36166,5.36033,5.36115,18000000.0
2007-09-17 07:17:00,5.36126,5.3617,5.36038,5.36111,12000000.0
2007-09-17 07:18:00,5.36072,5.36164,5.36038,5.36038,18000000.0
2007-09-17 07:19:00,5.36115,5.36223,5.36028,5.36098,14000000.0
2007-09-17 07:20:00,5.36182,5.36217,5.36027,5.36051,18000000.0
2007-09-17 07:21:00,5.36154,5.36189,5.35993,5.36011,13000000.0
2007-09-17 07:22:00,5.35983,5.3609,5.35972,5.3609,14000000.0
2007-09-17 07:23:00,5.36208,5.36213,5.36187,5.3619,15000000.0
2007-09-17 07:24:00,5.36053,5.36097,5.35915,5.35974,16000000.0
2007-09-17 07:25:00,5.35992,5.36075,5.35882,5.35882,15000000.0
2007-09-17 07:26:00,5.36019,5.36024,5.35885,5.35934,13000000.0
2007-09-17 07:27:00,5.35955,5.36008,5.35878,5.36007,12000000.0
2007-09-17 07:28:00,5.35948,5.36068,5.35886,5.35967,22000000.0
2007-09-17 07:29:00,5.35977,5.36152,5.35977,5.36128,16000000.0
2007-09-17 07:30:00,5.36154,5.36163,5.36067,5.36084,14000000.0
2007-09-17 07:31:00,5.36187,5.36187,5.36077,5.36077,13000000.0
2007-09-17 07:32:00,5.36124,5.36168,5.36049,5.36168,9000000.0
2007-09-17 07:33:00,5.36125,5.36134,5.36014,5.36014,7000000.0
2007-09-17 07:34:00,5.36121,5.36177,5.35914,5.36024,18000000.0
2007-09-17 07:35:00,5.36073,5.36097,5.35982,5.36097,9000000.0
2007-09-17 07:36:00,5.36121,5.36161,5.35998,5.36161,13000000.0
2007-09-17 07:37:00,5.36121,5.36173,5.35988,5.36062,11000000.0
2007-09-17 07:38:00,5.36076,5.36203,5.36068,5.36203,11000000.0
2007-09-17 07:39:00,5.36155,5.36216,5.3609,5.36102,19000000.0
2007-09-17 07:40:00,5.36106,5.36209,5.36072,5.36206,11000000.0
2007-09-17 07:41:00,5.36165,5.36169,5.36045,5.36095,7000000.0
2007-09-17 07:42:00,5.36068,5.36146,5.36019,5.36024,13000000.0
2007-09-17 07:43:00,5.36051,5.36211,5.36047,5.36211,14000000.0
2007-09-17 07:44:00,5.36168,5.36195,5.36059,5.36119,10000000.0
2007-09-17 07:45:00,5.36172,5.36214,5.36034,5.3608,8000000.0
2007-09-17 07:46:00,5.36086,5.36169,5.36005,5.36043,13000000.0
2007-09-17 07:47:00,5.36112,5.36112,5.36058,5.3606,15000000.0
2007-09-17 07:48:00,5.36148,5.36148,5.36025,5.36105,13000000.0
2007-09-17 07:49:00,5.36029,5.3604,5.35943,5.35966,10000000.0
2007-09-17 07:50:00,5.35948,5.36043,5.35911,5.3594,17000000.0
2007-09-17 07:51:00,5.3606,5.3606,5.35916,5.35958,16000000.0
2007-09-17 07:52:00,5.35992,5.36052,5.35926,5.36052,13000000.0
2007-09-17 07:53:00,5.36046,5.36046,5.35941,5.36032,10000000.0
2007-09-17 07:54:00,5.35969,5.35996,5.35866,5.35937,11000000.0
2007-09-17 07:55:00,5.35891,5.36034,5.35891,5.35991,12000000.0
2007-09-17 07:56:00,5.35989,5.35993,5.35864,5.35989,13000000.0
2007-09-17 07:57:00,5.35959,5.36026,5.35922,5.35946,8000000.0
2007-09-17 07:58:00,5.36095,5.36114,5.35959,5.35974,14000000.0
2007-09-17 07:59:00,5.3592,5.36006,5.3592,5.35995,15000000.0
2007-09-17 08:00:00,5.36051,5.36051,5.35895,5.3591,10000000.0
2007-09-17 08:01:00,5.35939,5.36078,5.35939,5.35957,13000000.0
2007-09-17 08:02:00,5.36031,5.36091,5.35957,5.35991,14000000.0
2007-09-17 08:03:00,5.36097,5.36098,5.35986,5.36098,12000000.0
2007-09-17 08:04:00,5.36059,5.36059,5.35935,5.35976,16000000.0
2007-09-17 08:05:00,5.35941,5.35969,5.35834,5.3591,14000000.0
2007-09-17 08:06:00,5.35944,5.36019,5.35829,5.35829,19000000.0
2007-09-17 08:07:00,5.35963,5.36012,5.35853,5.35901,19000000.0
2007-09-17 08:08:00,5.35896,5.36046,5.35887,5.35955,11000000.0
2007-09-17 08:09:00,5.36075,5.361,5.35999,5.36056,10000000.0
2007-09-17 08:10:00,5.36028,5.36028,5.35894,5.35998,16000000.0
2007-09-17 08:11:00,5.36006,5.36027,5.35847,5.35847,9000000.0
2007-09-17 08:12:00,5.35991,5.35991,5.35848,5.35925,10000000.0
2007-09-17 08:13:00,5.35994,5.36018,5.35906,5.3597,11000000.0
2007-09-17 08:14:00,5.35929,5.36066,5.35927,5.3593,12000000.0
2007-09-17 08:15:00,5.35943,5.36015,5.35871,5.35909,15000000.0
2007-09-17 08:16:00,5.35855,5.36015,5.35826,5.36015,14000000.0
2007-09-17 08:17:00,5.35999,5.35999,5.35807,5.35862,10000000.0
2007-09-17 08:18:00,5.35953,5.35988,5.35939,5.35939,9000000.0
2007-09-17 08:19:00,5.35901,5.36003,5.3586,5.36003,11000000.0
2007-09-17 08:20:00,5.35917,5.3593,5.35835,5.35835,11000000.0
2007-09-17 08:21:00,5.35848,5.35915,5.35749,5.35833,20000000.0
2007-09-17 08:22:00,5.35894,5.35958,5.35826,5.35835,8000000.0
2007-09-17 08:23:00,5.3585,5.36012,5.35788,5.35979,12000000.0
2007-09-17 08:24:00,5.35813,5.35917,5.35777,5.35917,13000000.0
2007-09-17 08:25:00,5.3578,5.35942,5.35764,5.35823,12000000.0
2007-09-17 08:26:00,5.35909,5.35909,5.35743,5.35753,13000000.0
2007-09-17 08:27:00,5.3575,5.35779,5.35633,5.35633,11000000.0
2007-09-17 08:28:00,5.35791,5.35853,5.35756,5.35801,8000000.0
2007-09-17 08:29:00,5.35916,5.35968,5.35782,5.35929,12000000.0
2007-09-17 08:30:00,5.35978,5.36113,5.35868,5.36113,11000000.0
2007-09-17 08:31:00,5.36128,5.36128,5.36003,5.36003,10000000.0
2007-09-17 08:32:00,5.36038,5.3615,5.35996,5.36104,13000000.0
2007-09-17 08:33:00,5.3603,5.36112,5.35968,5.35986,11000000.0
2007-09-17 08:34:00,5.36024,5.361,5.35952,5.36045,17000000.0
2007-09-17 08:35:00,5.35991,5.36103,5.35983,5.35997,11000000.0
2007-09-17 08:36:00,5.3596,5.36008,5.35865,5.35931,10000000.0
2007-09-17 08:37:00,5.36024,5.36024,5.35839,5.35839,9000000.0
2007-09-17 08:38:00,5.36024,5.36024,5.35814,5.35997,18000000.0
2007-09-17 08:39:00,5.36031,5.36062,5.35943,5.36007,8000000.0
2007-09-17 08:40:00,5.35956,5.36197,5.35956,5.36197,7000000.0
2007-09-17 08:41:00,5.36171,5.36177,5.36029,5.3614,16000000.0
2007-09-17 08:42:00,5.36133,5.36187,5.3603,5.36119,14000000.0
2007-09-17 08:43:00,5.36103,5.36103,5.359,5.35957,12000000.0
2007-09-17 08:44:00,5.36066,5.36118,5.36012,5.36012,9000000.0
2007-09-17 08:45:00,5.3606,5.3617,5.36043,5.3615,18000000.0
2007-09-17 08:46:00,5.36189,5.36189,5.35954,5.36089,14000000.0
2007-09-17 08:47:00,5.36099,5.36124,5.35981,5.35989,18000000.0
2007-09-17 08:48:00,5.36098,5.36109,5.35968,5.35968,12000000.0
2007-09-17 08:49:00,5.36031,5.36083,5.35927,5.36042,14000000.0
2007-09-17 08:50:00,5.36038,5.36038,5.35891,5.3603,16000000.0
2007-09-17 08:51:00,5.35959,5.36038,5.3589,5.36038,21000000.0
2007-09-17 08:52:00,5.36004,5.3603,5.35867,5.35893,20000000.0
2007-09-17 08:53:00,5.35974,5.36043,5.35903,5.35917,7000000.0
2007-09-17 08:54:00,5.36046,5.36046,5.35885,5.35885,17000000.0
2007-09-17 08:55:00,5.35966,5.36032,5.35821,5.36006,12000000.0
2007-09-17 08:56:00,5.35883,5.36025,5.35864,5.36003,17000000.0
2007-09-17 08:57:00,5.35896,5.36026,5.35865,5.35976,16000000.0
2007-09-17 08:58:00,5.36013,5.36013,5.3583,5.3583,12000000.0
2007-09-17 08:59:00,5.35906,5.36006,5.35843,5.36006,13000000.0
2007-09-17 09:00:00,5.35891,5.36066,5.35891,5.35973,17000000.0
2007-09-17 09:01:00,5.36097,5.36196,5.36047,5.36123,13000000.0
2007-09-17 09:02:00,5.36242,5.36242,5.36079,5.36079,8000000.0
2007-09-17 09:03:00,5.36236,5.36311,5.36093,5.36311,16000000.0
2007-09-17 09:04:00,5.36277,5.36349,5.36224,5.36318,8000000.0
2007-09-17 09:05:00,5.36383,5.36417,5.3627,5.36417,11000000.0
2007-09-17 09:06:00,5.36466,5.36478,5.36353,5.3638,10000000.0
2007-09-17 09:07:00,5.3636,5.36494,5.36319,5.36488,10000000.0
2007-09-17 09:08:00,5.36501,5.36504,5.36323,5.36504,19000000.0
2007-09-17 09:09:00,5.36316,5.36458,5.36272,5.36332,16000000.0
2007-09-17 09:10:00,5.36299,5.36334,5.36253,5.36306,8000000.0
2007-09-17 09:11:00,5.36267,5.36367,5.36233,5.36367,11000000.0
2007-09-17 09:12:00,5.36278,5.36329,5.36208,5.36312,16000000.0
2007-09-17 09:13:00,5.36309,5.36309,5.36051,5.36253,15000000.0
2007-09-17 09:14:00,5.36308,5.36313,5.36128,5.36308,17000000.0
2007-09-17 09:15:00,5.36364,5.36389,5.36277,5.36365,12000000.0
2007-09-17 09:16:00,5.36283,5.36326,5.36129,5.36134,14000000.0
2007-09-17 09:17:00,5.363,5.363,5.36155,5.36155,14000000.0
2007-09-17 09:18:00,5.36281,5.36388,5.36251,5.36327,18000000.0
2007-09-17 09:19:00,5.36315,5.36415,5.3631,5.36406,14000000.0
2007-09-17 09:20:00,5.36285,5.36389,5.36188,5.36331,18000000.0
2007-09-17 09:21:00,5.36403,5.3644,5.36251,5.36426,17000000.0
2007-09-17 09:22:00,5.3655,5.36659,5.36476,5.36493,13000000.0
2007-09-17 09:23:00,5.36723,5.36778,5.36617,5.36657,12000000.0
2007-09-17 09:24:00,5.36741,5.36742,5.36571,5.36675,14000000.0
2007-09-17 09:25:00,5.3677,5.36787,5.36633,5.36707,9000000.0
2007-09-17 09:26:00,5.36696,5.36881,5.36619,5.36871,13000000.0
2007-09-17 09:27:00,5.36814,5.36853,5.36701,5.36778,13000000.0
2007-09-17 09:28:00,5.36835,5.36999,5.36754,5.36999,19000000.0
2007-09-17 09:29:00,5.37035,5.37035,5.3691,5.37009,14000000.0
2007-09-17 09:30:00,5.36903,5.37077,5.36829,5.37077,15000000.0
2007-09-17 09:31:00,5.37042,5.37065,5.369,5.3691,11000000.0
2007-09-17 09:32:00,5.36852,5.36852,5.36689,5.36762,16000000.0
2007-09-17 09:33:00,5.36646,5.36718,5.36587,5.36594,9000000.0
2007-09-17 09:34:00,5.36625,5.3675,5.36558,5.36749,18000000.0
2007-09-17 09:35:00,5.3667,5.3675,5.36643,5.36733,14000000.0
2007-09-17 09:36:00,5.3666,5.36778,5.36624,5.36743,16000000.0
2007-09-17 09:37:00,5.36637,5.36799,5.36626,5.36702,20000000.0
2007-09-17 09:38:00,5.36738,5.36772,5.36585,5.3666,19000000.0
2007-09-17 09:39:00,5.36689,5.36735,5.36605,5.36662,16000000.0
2007-09-17 09:40:00,5.36592,5.36728,5.36592,5.36631,12000000.0
2007-09-17 09:41:00,5.36681,5.36744,5.36639,5.36672,18000000.0
2007-09-17 09:42:00,5.36679,5.36725,5.36617,5.36617,16000000.0
2007-09-17 09:43:00,5.36736,5.3676,5.36599,5.3668,15000000.0
2007-09-17 09:44:00,5.36752,5.36752,5.36623,5.36713,13000000.0
2007-09-17 09:45:00,5.36729,5.36729,5.36611,5.36721,13000000.0
2007-09-17 09:46:00,5.36722,5.36722,5.36502,5.36502,17000000.0
2007-09-17 09:47:00,5.36661,5.36674,5.36493,5.36543,13000000.0
2007-09-17 09:48:00,5.36647,5.36647,5.36507,5.36629,16000000.0
2007-09-17 09:49:00,5.36593,5.36676,5.36463,5.36602,17000000.0
2007-09-17 09:50:00,5.36587,5.36657,5.36448,5.36448,12000000.0
2007-09-17 09:51:00,5.36592,5.36637,5.36489,5.36532,16000000.0
2007-09-17 09:52:00,5.36488,5.36627,5.36445,5.36627,16000000.0
2007-09-17 09:53:00,5.36624,5.36624,5.36433,5.36433,15000000.0
2007-09-17 09:54:00,5.36604,5.36604,5.36398,5.36406,15000000.0
2007-09-17 09:55:00,5.36497,5.36573,5.36426,5.36515,15000000.0
2007-09-17 09:56:00,5.36394,5.36616,5.36394,5.36506,17000000.0
2007-09-17 09:57:00,5.36497,5.36553,5.36394,5.36511,12000000.0
2007-09-17 09:58:00,5.36422,5.36552,5.36422,5.36437,14000000.0
2007-09-17 09:59:00,5.36544,5.36596,5.36488,5.36512,10000000.0
2007-09-17 10:00:00,5.36664,5.36664,5.36415,5.36509,11000000.0
2007-09-17 10:01:00,5.36516,5.36594,5.3646,5.36594,24000000.0
2007-09-17 10:02:00,5.36535,5.36596,5.36483,5.36525,14000000.0
2007-09-17 10:03:00,5.36624,5.36624,5.36441,5.36538,16000000.0
2007-09-17 10:04:00,5.36546,5.366,5.36491,5.36564,10000000.0
2007-09-17 10:05:00,5.36586,5.36586,5.36493,5.36545,10000000.0
2007-09-17 10:06:00,5.3655,5.36586,5.36475,5.36507,9000000.0
2007-09-17 10:07:00,5.36519,5.36598,5.36504,5.36594,11000000.0
2007-09-17 10:08:00,5.36546,5.36546,5.36423,5.36537,9000000.0
2007-09-17 10:09:00,5.36412,5.36567,5.36406,5.36567,11000000.0
2007-09-17 10:10:00,5.36533,5.36565,5.36438,5.36483,15000000.0
2007-09-17 10:11:00,5.36563,5.36587,5.36453,5.36587,16000000.0
2007-09-17 10:12:00,5.36563,5.36563,5.36401,5.36487,19000000.0
2007-09-17 10:13:00,5.36282,5.36361,5.36247,5.3629,9000000.0
2007-09-17 10:14:00,5.36316,5.36316,5.361,5.36108,11000000.0
2007-09-17 10:15:00,5.36177,5.36235,5.36072,5.36078,8000000.0
2007-09-17 10:16:00,5.36344,5.36405,5.36165,5.36379,17000000.0
2007-09-17 10:17:00,5.36414,5.3644,5.36243,5.36417,16000000.0
2007-09-17 10:18:00,5.36406,5.36445,5.36282,5.36289,16000000.0
2007-09-17 10:19:00,5.36375,5.36437,5.36314,5.36437,17000000.0
2007-09-17 10:20:00,5.36309,5.36467,5.36309,5.36384,16000000.0
2007-09-17 10:21:00,5.36292,5.36521,5.36292,5.36521,7000000.0
2007-09-17 10:22:00,5.3649,5.36564,5.36412,5.36564,10000000.0
2007-09-17 10:23:00,5.36495,5.36522,5.3639,5.3644,14000000.0
2007-09-17 10:24:00,5.36503,5.36503,5.36364,5.36424,13000000.0
2007-09-17 10:25:00,5.36486,5.36486,5.36355,5.36426,12000000.0
2007-09-17 10:26:00,5.36521,5.36541,5.36415,5.36451,11000000.0
2007-09-17 10:27:00,5.36562,5.36562,5.3642,5.36446,13000000.0
2007-09-17 10:28:00,5.36529,5.36644,5.36477,5.36644,13000000.0
2007-09-17 10:29:00,5.36596,5.36617,5.36497,5.36578,11000000.0
2007-09-17 10:30:00,5.36674,5.36674,5.36502,5.36577,9000000.0
2007-09-17 10:31:00,5.36652,5.36674,5.36475,5.36555,16000000.0
2007-09-17 10:32:00,5.36619,5.36651,5.36548,5.36641,9000000.0
2007-09-17 10:33:00,5.36527,5.36634,5.36496,5.36527,12000000.0
2007-09-17 10:34:00,5.36462,5.36644,5.36462,5.36594,11000000.0
2007-09-17 10:35:00,5.36643,5.36683,5.36504,5.36575,17000000.0
2007-09-17 10:36:00,5.36501,5.36597,5.36492,5.36582,10000000.0
2007-09-17 10:37:00,5.36578,5.36605,5.36457,5.36605,15000000.0
2007-09-17 10:38:00,5.36468,5.36597,5.36468,5.3657,17000000.0
2007-09-17 10:39:00,5.36537,5.3655,5.36382,5.36404,13000000.0
2007-09-17 10:40:00,5.365,5.36519,5.36372,5.36372,10000000.0
2007-09-17 10:41:00,5.36538,5.36544,5.36436,5.36544,15000000.0
2007-09-17 10:42:00,5.36558,5.36629,5.36436,5.36621,12000000.0
2007-09-17 10:43:00,5.3658,5.36614,5.36482,5.36515,13000000.0
2007-09-17 10:44:00,5.36514,5.36576,5.3649,5.36576,12000000.0
2007-09-17 10:45:00,5.36594,5.36594,5.36366,5.36461,13000000.0
2007-09-17 10:46:00,5.36468,5.36489,5.36358,5.36485,13000000.0
2007-09-17 10:47:00,5.36498,5.36638,5.36452,5.36638,7000000.0
2007-09-17 10:48:00,5.36551,5.36622,5.36457,5.36473,12000000.0
2007-09-17 10:49:00,5.36582,5.36582,5.36365,5.36444,10000000.0
2007-09-17 10:50:00,5.36371,5.36523,5.36358,5.36523,14000000.0
2007-09-17 10:51:00,5.36529,5.36529,5.36376,5.36376,11000000.0
2007-09-17 10:52:00,5.3654,5.36557,5.364,5.36489,20000000.0
2007-09-17 10:53:00,5.36447,5.36512,5.36364,5.36512,9000000.0
2007-09-17 10:54:00,5.36508,5.36541,5.36414,5.36487,18000000.0
2007-09-17 10:55:00,5.36491,5.36547,5.36374,5.36374,10000000.0
2007-09-17 10:56:00,5.36505,5.36518,5.36399,5.3651,11000000.0
2007-09-17 10:57:00,5.36604,5.36604,5.36427,5.36519,8000000.0
2007-09-17 10:58:00,5.36506,5.36525,5.36452,5.36476,10000000.0
2007-09-17 10:59:00,5.36624,5.36666,5.36496,5.36666,10000000.0
2007-09-17 11:00:00,5.36624,5.36677,5.36483,5.36562,15000000.0
2007-09-17 11:01:00,5.36624,5.367,5.36508,5.36508,12000000.0
2007-09-17 11:02:00,5.36657,5.36684,5.36573,5.36671,8000000.0
2007-09-17 11:03:00,5.36546,5.36662,5.36546,5.36662,11000000.0
2007-09-17 11:04:00,5.36554,5.36671,5.3654,5.36653,15000000.0
2007-09-17 11:05:00,5.3661,5.36655,5.36495,5.36586,17000000.0
2007-09-17 11:06:00,5.36601,5.36601,5.36459,5.36599,12000000.0
2007-09-17 11:07:00,5.36612,5.36612,5.36392,5.36501,11000000.0
2007-09-17 11:08:00,5.3639,5.36579,5.36362,5.36515,22000000.0
2007-09-17 11:09:00,5.36473,5.36473,5.36343,5.36428,9000000.0
2007-09-17 11:10:00,5.36499,5.36624,5.36382,5.36511,16000000.0
2007-09-17 11:11:00,5.36523,5.36529,5.36398,5.3648,7000000.0
2007-09-17 11:12:00,5.36453,5.36498,5.36316,5.36333,15000000.0
2007-09-17 11:13:00,5.3645,5.36528,5.36367,5.36367,11000000.0
2007-09-17 11:14:00,5.36444,5.36547,5.36374,5.36481,18000000.0
2007-09-17 11:15:00,5.36488,5.36518,5.36417,5.36504,11000000.0
2007-09-17 11:16:00,5.36529,5.36559,5.36458,5.36469,13000000.0
2007-09-17 11:17:00,5.36436,5.36509,5.36365,5.36494,13000000.0
2007-09-17 11:18:00,5.36481,5.36522,5.36392,5.36392,9000000.0
2007-09-17 11:19:00,5.36559,5.36559,5.3629,5.36406,17000000.0
2007-09-17 11:20:00,5.36335,5.36366,5.36102,5.36248,14000000.0
2007-09-17 11:21:00,5.36045,5.36299,5.36045,5.36174,14000000.0
2007-09-17 11:22:00,5.36272,5.36427,5.36177,5.36419,22000000.0
2007-09-17 11:23:00,5.36418,5.36446,5.36347,5.36347,8000000.0
2007-09-17 11:24:00,5.36443,5.36512,5.36381,5.36512,18000000.0
2007-09-17 11:25:00,5.36377,5.36515,5.36377,5.36515,9000000.0
2007-09-17 11:26:00,5.36468,5.36541,5.36414,5.36466,15000000.0
2007-09-17 11:27:00,5.36422,5.36558,5.36417,5.36557,10000000.0
2007-09-17 11:28:00,5.36546,5.36563,5.3636,5.36467,13000000.0
2007-09-17 11:29:00,5.36565,5.36565,5.36364,5.36542,17000000.0
2007-09-17 11:30:00,5.36473,5.36497,5.36332,5.36408,13000000.0
2007-09-17 11:31:00,5.36313,5.36475,5.36313,5.36414,12000000.0
2007-09-17 11:32:00,5.36467,5.36523,5.36354,5.36357,20000000.0
2007-09-17 11:33:00,5.36555,5.36561,5.36386,5.3656,16000000.0
2007-09-17 11:34:00,5.36623,5.36623,5.36487,5.36566,13000000.0
2007-09-17 11:35:00,5.36658,5.36658,5.36525,5.36527,14000000.0
2007-09-17 11:36:00,5.3656,5.36595,5.36533,5.36573,11000000.0
2007-09-17 11:37:00,5.36558,5.36646,5.36509,5.36563,16000000.0
2007-09-17 11:38:00,5.36604,5.36776,5.36587,5.36742,8000000.0
2007-09-17 11:39:00,5.36685,5.36696,5.36565,5.36641,11000000.0
2007-09-17 11:40:00,5.36571,5.3666,5.36513,5.36624,12000000.0
2007-09-17 11:41:00,5.3656,5.36699,5.36523,5.36527,10000000.0
2007-09-17 11:42:00,5.36714,5.36781,5.36643,5.36781,10000000.0
2007-09-17 11:43:00,5.36659,5.36745,5.36607,5.36742,17000000.0
2007-09-17 11:44:00,5.3676,5.3676,5.36619,5.36716,15000000.0
2007-09-17 11:45:00,5.36744,5.36744,5.36633,5.36648,16000000.0
2007-09-17 11:46:00,5.36576,5.36673,5.36544,5.36617,7000000.0
2007-09-17 11:47:00,5.36696,5.36696,5.36548,5.36679,16000000.0
2007-09-17 11:48:00,5.36675,5.36675,5.3651,5.36658,13000000.0
2007-09-17 11:49:00,5.36726,5.36726,5.36516,5.36627,10000000.0
2007-09-17 11:50:00,5.36665,5.36847,5.36626,5.36768,12000000.0
2007-09-17 11:51:00,5.36767,5.36767,5.36611,5.36624,14000000.0
2007-09-17 11:52:00,5.36719,5.36782,5.36625,5.36726,18000000.0
2007-09-17 11:53:00,5.3684,5.36896,5.3676,5.36846,16000000.0
2007-09-17 11:54:00,5.36908,5.36983,5.36841,5.36983,8000000.0
2007-09-17 11:55:00,5.3683,5.36965,5.36814,5.36814,8000000.0
2007-09-17 11:56:00,5.36849,5.36913,5.36789,5.36835,8000000.0
2007-09-17 11:57:00,5.36809,5.36839,5.36702,5.36768,11000000.0
2007-09-17 11:58:00,5.36692,5.36846,5.36692,5.36842,14000000.0
2007-09-17 11:59:00,5.36713,5.36805,5.36688,5.36805,11000000.0
2007-09-17 12:00:00,5.36774,5.36774,5.36624,5.36698,15000000.0
2007-09-17 12:01:00,5.36722,5.36783,5.36644,5.36715,13000000.0
2007-09-17 12:02:00,5.36809,5.36809,5.36622,5.36736,15000000.0
2007-09-17 12:03:00,5.36628,5.367,5.36594,5.36694,11000000.0
2007-09-17 12:04:00,5.36758,5.36762,5.36568,5.36703,9000000.0
2007-09-17 12:05:00,5.36727,5.36758,5.36655,5.367,9000000.0
2007-09-17 12:06:00,5.36732,5.36788,5.36671,5.36788,15000000.0
2007-09-17 12:07:00,5.36675,5.36754,5.36632,5.36754,11000000.0
2007-09-17 12:08:00,5.36619,5.36696,5.36605,5.36695,8000000.0
2007-09-17 12:09:00,5.36683,5.3669,5.36587,5.36688,18000000.0
2007-09-17 12:10:00,5.3663,5.36665,5.36482,5.36548,14000000.0
2007-09-17 12:11:00,5.36627,5.3663,5.3648,5.36535,9000000.0
2007-09-17 12:12:00,5.36486,5.36634,5.36486,5.36634,18000000.0
2007-09-17 12:13:00,5.36639,5.36641,5.3653,5.36641,12000000.0
2007-09-17 12:14:00,5.36711,5.36748,5.36618,5.36748,10000000.0
2007-09-17 12:15:00,5.36572,5.36673,5.36477,5.3653,8000000.0
2007-09-17 12:16:00,5.36504,5.36509,5.36296,5.36392,14000000.0
2007-09-17 12:17:00,5.36443,5.36472,5.36246,5.3635,13000000.0
2007-09-17 12:18:00,5.36382,5.36407,5.36243,5.36357,10000000.0
2007-09-17 12:19:00,5.36391,5.36426,5.36289,5.36371,11000000.0
2007-09-17 12:20:00,5.36397,5.3649,5.3634,5.3649,8000000.0
2007-09-17 12:21:00,5.36459,5.3648,5.36349,5.36457,20000000.0
2007-09-17 12:22:00,5.36339,5.36524,5.36314,5.36314,14000000.0
2007-09-17 12:23:00,5.36538,5.36553,5.36427,5.3648,11000000.0
2007-09-17 12:24:00,5.36411,5.365,5.3632,5.36396,17000000.0
2007-09-17 12:25:00,5.36474,5.36474,5.36309,5.36373,12000000.0
2007-09-17 12:26:00,5.36421,5.36474,5.36353,5.36438,7000000.0
2007-09-17 12:27:00,5.36469,5.36485,5.3635,5.36447,7000000.0
2007-09-17 12:28:00,5.36347,5.36513,5.36333,5.36418,19000000.0
2007-09-17 12:29:00,5.36384,5.36486,5.36301,5.36424,12000000.0
2007-09-17 12:30:00,5.36327,5.36516,5.36312,5.36512,10000000.0
2007-09-17 12:31:00,5.36497,5.36497,5.36329,5.36329,12000000.0
2007-09-17 12:32:00,5.36416,5.36494,5.36385,5.36385,12000000.0
2007-09-17 12:33:00,5.36383,5.36477,5.36341,5.3639,15000000.0
2007-09-17 12:34:00,5.36436,5.36509,5.36373,5.3638,12000000.0
2007-09-17 12:35:00,5.3649,5.36556,5.36365,5.36409,12000000.0
2007-09-17 12:36:00,5.3648,5.36485,5.36376,5.36376,15000000.0
2007-09-17 12:37:00,5.36547,5.36547,5.36359,5.36365,8000000.0
2007-09-17 12:38:00,5.3653,5.3653,5.36359,5.36431,15000000.0
2007-09-17 12:39:00,5.36522,5.36522,5.36376,5.36447,14000000.0
2007-09-17 12:40:00,5.36411,5.36489,5.36321,5.36451,18000000.0
2007-09-17 12:41:00,5.36427,5.36471,5.36341,5.36454,11000000.0
2007-09-17 12:42:00,5.36342,5.36475,5.36322,5.36358,17000000.0
2007-09-17 12:43:00,5.36365,5.36456,5.36325,5.36445,11000000.0
2007-09-17 12:44:00,5.36424,5.36467,5.3634,5.36354,13000000.0
2007-09-17 12:45:00,5.36312,5.36394,5.36287,5.36344,10000000.0
2007-09-17 12:46:00,5.3629,5.36344,5.36136,5.36224,20000000.0
2007-09-17 12:47:00,5.36134,5.36296,5.36119,5.36119,10000000.0
2007-09-17 12:48:00,5.36289,5.36314,5.36174,5.36202,10000000.0
2007-09-17 12:49:00,5.36273,5.36342,5.36202,5.36202,15000000.0
2007-09-17 12:50:00,5.36299,5.3638,5.36227,5.3623,14000000.0
2007-09-17 12:51:00,5.36411,5.36414,5.36387,5.36411,14000000.0
2007-09-17 12:52:00,5.36383,5.36383,5.36271,5.36271,9000000.0
2007-09-17 12:53:00,5.36405,5.36405,5.36385,5.36397,9000000.0
2007-09-17 12:54:00,5.36413,5.36433,5.36404,5.36404,20000000.0
2007-09-17 12:55:00,5.36394,5.36394,5.36201,5.36252,12000000.0
2007-09-17 12:56:00,5.36232,5.36311,5.3617,5.36191,7000000.0
2007-09-17 12:57:00,5.36163,5.36386,5.36163,5.36386,13000000.0
2007-09-17 12:58:00,5.36344,5.36392,5.36258,5.36364,16000000.0
2007-09-17 12:59:00,5.36195,5.3638,5.36195,5.3638,14000000.0
2007-09-17 13:00:00,5.36258,5.36314,5.36158,5.36218,12000000.0
2007-09-17 13:01:00,5.36246,5.36328,5.3612,5.36231,17000000.0
2007-09-17 13:02:00,5.36257,5.36283,5.36139,5.36221,10000000.0
2007-09-17 13:03:00,5.3616,5.36236,5.3603,5.3616,22000000.0
2007-09-17 13:04:00,5.36107,5.36255,5.36034,5.36187,20000000.0
2007-09-17 13:05:00,5.36234,5.36237,5.36059,5.36153,14000000.0
2007-09-17 13:06:00,5.36205,5.36205,5.35979,5.36151,17000000.0
2007-09-17 13:07:00,5.36033,5.36132,5.35969,5.3611,22000000.0
2007-09-17 13:08:00,5.36134,5.36172,5.35994,5.36062,12000000.0
2007-09-17 13:09:00,5.36123,5.36237,5.3604,5.36178,12000000.0
2007-09-17 13:10:00,5.36039,5.36198,5.36016,5.36016,20000000.0
2007-09-17 13:11:00,5.36113,5.36259,5.36032,5.36223,12000000.0
2007-09-17 13:12:00,5.36284,5.36284,5.36125,5.36249,16000000.0
2007-09-17 13:13:00,5.36132,5.36255,5.36118,5.36242,14000000.0
2007-09-17 13:14:00,5.36192,5.36258,5.36118,5.36232,17000000.0
2007-09-17 13:15:00,5.36273,5.36273,5.36104,5.36104,7000000.0
2007-09-17 13:16:00,5.36217,5.36243,5.36164,5.36193,9000000.0
2007-09-17 13:17:00,5.36258,5.36258,5.36044,5.36044,15000000.0
2007-09-17 13:18:00,5.36128,5.36147,5.3596,5.36091,17000000.0
2007-09-17 13:19:00,5.36056,5.36146,5.36024,5.36141,15000000.0
2007-09-17 13:20:00,5.36171,5.36171,5.36037,5.36124,12000000.0
2007-09-17 13:21:00,5.36171,5.36181,5.35988,5.36114,24000000.0
2007-09-17 13:22:00,5.36143,5.36143,5.3594,5.35977,12000000.0
2007-09-17 13:23:00,5.35996,5.36071,5.35987,5.36071,12000000.0
2007-09-17 13:24:00,5.35927,5.36074,5.35893,5.36004,18000000.0
2007-09-17 13:25:00,5.35962,5.36026,5.35899,5.3593,12000000.0
2007-09-17 13:26:00,5.36053,5.36053,5.35924,5.35961,12000000.0
2007-09-17 13:27:00,5.36,5.36062,5.35954,5.36062,9000000.0
2007-09-17 13:28:00,5.35986,5.36164,5.35965,5.36159,15000000.0
2007-09-17 13:29:00,5.36233,5.36233,5.36053,5.36137,14000000.0
2007-09-17 13:30:00,5.36155,5.36211,5.35993,5.36137,11000000.0
2007-09-17 13:31:00,5.36114,5.36205,5.36036,5.36205,11000000.0
2007-09-17 13:32:00,5.36175,5.36196,5.3607,5.36152,8000000.0
2007-09-17 13:33:00,5.36084,5.36207,5.36067,5.36149,14000000.0
2007-09-17 13:34:00,5.36248,5.3625,5.36124,5.36157,11000000.0
2007-09-17 13:35:00,5.3614,5.3623,5.3611,5.36215,16000000.0
2007-09-17 13:36:00,5.3628,5.36315,5.36181,5.36211,8000000.0
2007-09-17 13:37:00,5.3622,5.3638,5.3622,5.3638,17000000.0
2007-09-17 13:38:00,5.36431,5.36431,5.36248,5.36355,14000000.0
2007-09-17 13:39:00,5.36247,5.36314,5.36174,5.36227,10000000.0
2007-09-17 13:40:00,5.36314,5.36319,5.36173,5.362,8000000.0
2007-09-17 13:41:00,5.36309,5.36335,5.3624,5.36245,11000000.0
2007-09-17 13:42:00,5.36284,5.36351,5.36178,5.36351,14000000.0
2007-09-17 13:43:00,5.36312,5.36312,5.36181,5.36181,11000000.0
2007-09-17 13:44:00,5.36152,5.36343,5.36152,5.36197,11000000.0
2007-09-17 13:45:00,5.36309,5.3636,5.36214,5.36332,14000000.0
2007-09-17 13:46:00,5.36247,5.36333,5.36197,5.36333,11000000.0
2007-09-17 13:47:00,5.36287,5.36337,5.36141,5.36245,13000000.0
2007-09-17 13:48:00,5.36194,5.36305,5.36189,5.36305,14000000.0
2007-09-17 13:49:00,5.36281,5.3631,5.36149,5.36229,12000000.0
2007-09-17 13:50:00,5.36188,5.36302,5.36152,5.36302,16000000.0
2007-09-17 13:51:00,5.36296,5.36296,5.36142,5.36173,14000000.0
2007-09-17 13:52:00,5.36124,5.36275,5.36124,5.36275,10000000.0
2007-09-17 13:53:00,5.36308,5.36308,5.36155,5.36241,10000000.0
2007-09-17 13:54:00,5.36209,5.36237,5.36131,5.36213,8000000.0
2007-09-17 13:55:00,5.36227,5.36227,5.36115,5.36128,13000000.0
2007-09-17 13:56:00,5.36202,5.36246,5.36052,5.36131,17000000.0
2007-09-17 13:57:00,5.36122,5.36238,5.3606,5.3606,13000000.0
2007-09-17 13:58:00,5.36252,5.36271,5.36081,5.36152,7000000.0
2007-09-17 13:59:00,5.36188,5.36283,5.36151,5.36277,9000000.0
2007-09-17 14:00:00,5.36152,5.3618,5.36102,5.36168,7000000.0
2007-09-17 14:01:00,5.36212,5.36212,5.36056,5.36056,11000000.0
2007-09-17 14:02:00,5.36196,5.36223,5.36193,5.3621,19000000.0
2007-09-17 14:03:00,5.36054,5.36172,5.36045,5.36045,13000000.0
2007-09-17 14:04:00,5.36175,5.36175,5.36036,5.36169,22000000.0
2007-09-17 14:05:00,5.36045,5.36187,5.35999,5.36102,17000000.0
2007-09-17 14:06:00,5.36032,5.36129,5.35992,5.36045,11000000.0
2007-09-17 14:07:00,5.36201,5.36201,5.35996,5.36148,9000000.0
2007-09-17 14:08:00,5.36056,5.36077,5.35952,5.3607,11000000.0
2007-09-17 14:09:00,5.36163,5.36256,5.35989,5.36151,12000000.0
2007-09-17 14:10:00,5.36185,5.36235,5.36092,5.36235,13000000.0
2007-09-17 14:11:00,5.36187,5.36219,5.3612,5.3612,14000000.0
2007-09-17 14:12:00,5.36263,5.36266,5.36132,5.36186,11000000.0
2007-09-17 14:13:00,5.36268,5.36344,5.36191,5.36344,11000000.0
2007-09-17 14:14:00,5.36337,5.36337,5.36126,5.36153,7000000.0
2007-09-17 14:15:00,5.36264,5.36264,5.36095,5.36194,14000000.0
2007-09-17 14:16:00,5.36236,5.36261,5.36097,5.36127,13000000.0
2007-09-17 14:17:00,5.36316,5.36328,5.36153,5.36282,22000000.0
2007-09-17 14:18:00,5.36132,5.3632,5.36121,5.36121,15000000.0
2007-09-17 14:19:00,5.36144,5.36314,5.36126,5.36314,12000000.0
2007-09-17 14:20:00,5.36291,5.36337,5.36197,5.36337,7000000.0
2007-09-17 14:21:00,5.36307,5.36361,5.36186,5.36361,13000000.0
2007-09-17 14:22:00,5.3616,5.36245,5.36155,5.3619,8000000.0
2007-09-17 14:23:00,5.36266,5.36266,5.3617,5.36175,11000000.0
2007-09-17 14:24:00,5.36143,5.36175,5.36053,5.36136,13000000.0
2007-09-17 14:25:00,5.36049,5.3611,5.35958,5.36036,15000000.0
2007-09-17 14:26:00,5.3617,5.3617,5.36003,5.36072,8000000.0
2007-09-17 14:27:00,5.3609,5.36108,5.3598,5.3598,10000000.0
2007-09-17 14:28:00,5.36079,5.3613,5.36,5.36088,11000000.0
2007-09-17 14:29:00,5.36071,5.36164,5.36025,5.36164,21000000.0
2007-09-17 14:30:00,5.36002,5.36027,5.35883,5.36003,11000000.0
2007-09-17 14:31:00,5.36154,5.36154,5.36008,5.36031,17000000.0
2007-09-17 14:32:00,5.36094,5.36139,5.36025,5.36071,15000000.0
2007-09-17 14:33:00,5.35994,5.36127,5.35987,5.36041,8000000.0
2007-09-17 14:34:00,5.35967,5.36104,5.35956,5.36104,9000000.0
2007-09-17 14:35:00,5.35975,5.36108,5.35975,5.36023,11000000.0
2007-09-17 14:36:00,5.35995,5.36065,5.359,5.36004,15000000.0
2007-09-17 14:37:00,5.35959,5.36134,5.35959,5.3613,8000000.0
2007-09-17 14:38:00,5.36102,5.36153,5.3605,5.36056,10000000.0
2007-09-17 14:39:00,5.36041,5.36178,5.36026,5.36085,19000000.0
2007-09-17 14:40:00,5.3608,5.36133,5.35949,5.3608,15000000.0
2007-09-17 14:41:00,5.3606,5.36138,5.35944,5.35976,15000000.0
2007-09-17 14:42:00,5.3599,5.36128,5.3599,5.36106,17000000.0
2007-09-17 14:43:00,5.36105,5.36176,5.36029,5.36063,15000000.0
2007-09-17 14:44:00,5.36163,5.36204,5.36012,5.36176,15000000.0
2007-09-17 14:45:00,5.36056,5.36117,5.36007,5.3603,9000000.0
2007-09-17 14:46:00,5.36057,5.36168,5.35948,5.35948,11000000.0
2007-09-17 14:47:00,5.36027,5.36121,5.35972,5.36051,12000000.0
2007-09-17 14:48:00,5.36038,5.36038,5.35835,5.36007,12000000.0
2007-09-17 14:49:00,5.3593,5.36039,5.35885,5.35976,12000000.0
2007-09-17 14:50:00,5.3594,5.36076,5.35919,5.35981,15000000.0
2007-09-17 14:51:00,5.36046,5.36137,5.36046,5.36128,10000000.0
2007-09-17 14:52:00,5.36069,5.36151,5.36029,5.36082,13000000.0
2007-09-17 14:53:00,5.36172,5.36229,5.36067,5.36229,13000000.0
2007-09-17 14:54:00,5.36227,5.3626,5.3605,5.36257,9000000.0
2007-09-17 14:55:00,5.36321,5.36364,5.36174,5.36285,16000000.0
2007-09-17 14:56:00,5.36281,5.36281,5.36132,5.36199,15000000.0
2007-09-17 14:57:00,5.36239,5.36239,5.36117,5.36232,15000000.0
2007-09-17 14:58:00,5.36115,5.3623,5.36093,5.36214,11000000.0
2007-09-17 14:59:00,5.36155,5.36184,5.36055,5.36184,14000000.0
2007-09-17 15:00:00,5.36202,5.36222,5.36194,5.36198,18000000.0
2007-09-17 15:01:00,5.3617,5.36234,5.3608,5.36135,12000000.0
2007-09-17 15:02:00,5.36133,5.36209,5.36076,5.36076,7000000.0
2007-09-17 15:03:00,5.36078,5.36276,5.36021,5.36276,18000000.0
2007-09-17 15:04:00,5.3614,5.36215,5.36016,5.36082,21000000.0
2007-09-17 15:05:00,5.36053,5.36207,5.36023,5.361,13000000.0
2007-09-17 15:06:00,5.36085,5.3613,5.35899,5.35999,14000000.0
2007-09-17 15:07:00,5.36064,5.36133,5.3597,5.35978,22000000.0
2007-09-17 15:08:00,5.36083,5.36145,5.35948,5.35998,10000000.0
2007-09-17 15:09:00,5.36159,5.36159,5.36028,5.36028,9000000.0
2007-09-17 15:10:00,5.36117,5.36117,5.35938,5.35938,14000000.0
2007-09-17 15:11:00,5.36009,5.36049,5.35937,5.35988,12000000.0
2007-09-17 15:12:00,5.36038,5.36088,5.3595,5.36075,13000000.0
2007-09-17 15:13:00,5.36058,5.36111,5.35976,5.36044,12000000.0
2007-09-17 15:14:00,5.36055,5.36072,5.35951,5.35951,10000000.0
2007-09-17 15:15:00,5.36039,5.36086,5.35917,5.36006,16000000.0
2007-09-17 15:16:00,5.36065,5.36127,5.35873,5.36127,15000000.0
2007-09-17 15:17:00,5.35993,5.3607,5.35986,5.35996,14000000.0
2007-09-17 15:18:00,5.36088,5.36088,5.35915,5.36005,12000000.0
2007-09-17 15:19:00,5.36125,5.3615,5.35995,5.36089,11000000.0
2007-09-17 15:20:00,5.36094,5.36136,5.36006,5.3612,14000000.0
2007-09-17 15:21:00,5.36064,5.36102,5.35944,5.35995,14000000.0
2007-09-17 15:22:00,5.36056,5.36082,5.35951,5.35951,10000000.0
2007-09-17 15:23:00,5.35991,5.36074,5.35939,5.36034,11000000.0
2007-09-17 15:24:00,5.36061,5.36079,5.35932,5.35973,10000000.0
2007-09-17 15:25:00,5.35997,5.36104,5.35949,5.36027,16000000.0
2007-09-17 15:26:00,5.36048,5.36048,5.35868,5.35924,15000000.0
2007-09-17 15:27:00,5.3592,5.3592,5.35831,5.35916,10000000.0
2007-09-17 15:28:00,5.3589,5.3589,5.35757,5.35882,11000000.0
2007-09-17 15:29:00,5.35882,5.35932,5.35762,5.35914,19000000.0
2007-09-17 15:30:00,5.35919,5.35919,5.35793,5.35916,10000000.0
2007-09-17 15:31:00,5.35937,5.35963,5.35844,5.35844,14000000.0
2007-09-17 15:32:00,5.35981,5.35992,5.35857,5.35922,12000000.0
2007-09-17 15:33:00,5.35867,5.35935,5.35824,5.35827,20000000.0
2007-09-17 15:34:00,5.358,5.35917,5.35765,5.35765,12000000.0
2007-09-17 15:35:00,5.35883,5.35883,5.35781,5.35824,12000000.0
2007-09-17 15:36:00,5.35886,5.35886,5.35744,5.35797,10000000.0
2007-09-17 15:37:00,5.35781,5.35836,5.35682,5.35835,10000000.0
2007-09-17 15:38:00,5.35817,5.35821,5.35714,5.35821,13000000.0
2007-09-17 15:39:00,5.35911,5.35918,5.35774,5.35863,7000000.0
2007-09-17 15:40:00,5.35906,5.35951,5.35786,5.35786,10000000.0
2007-09-17 15:41:00,5.35911,5.35933,5.35791,5.35933,9000000.0
2007-09-17 15:42:00,5.35867,5.35986,5.35849,5.35905,13000000.0
2007-09-17 15:43:00,5.36028,5.36037,5.35792,5.35792,16000000.0
2007-09-17 15:44:00,5.35863,5.35983,5.35853,5.35983,14000000.0
2007-09-17 15:45:00,5.35897,5.36049,5.35878,5.36049,15000000.0
2007-09-17 15:46:00,5.35957,5.36109,5.3593,5.36049,13000000.0
2007-09-17 15:47:00,5.3602,5.36065,5.35924,5.36032,9000000.0
2007-09-17 15:48:00,5.35966,5.36076,5.35914,5.35946,21000000.0
2007-09-17 15:49:00,5.36019,5.36082,5.35961,5.36082,23000000.0
2007-09-17 15:50:00,5.36045,5.36135,5.35984,5.36135,12000000.0
2007-09-17 15:51:00,5.36153,5.36232,5.36075,5.36127,19000000.0
2007-09-17 15:52:00,5.36149,5.3618,5.36014,5.36112,15000000.0
2007-09-17 15:53:00,5.3616,5.36229,5.36045,5.36142,14000000.0
2007-09-17 15:54:00,5.36178,5.3627,5.36129,5.3627,15000000.0
2007-09-17 15:55:00,5.36296,5.36305,5.36162,5.36262,12000000.0
2007-09-17 15:56:00,5.36222,5.36306,5.36134,5.36306,18000000.0
2007-09-17 15:57:00,5.36226,5.36301,5.36161,5.36301,10000000.0
2007-09-17 15:58:00,5.36255,5.36287,5.36116,5.36242,22000000.0
2007-09-17 15:59:00,5.36186,5.362,5.36075,5.362,12000000.0
2007-09-17 16:00:00,5.36134,5.36275,5.36132,5.36271,12000000.0
2007-09-17 16:01:00,5.36177,5.36331,5.36166,5.36205,12000000.0
2007-09-17 16:02:00,5.36321,5.36343,5.36234,5.36341,13000000.0
2007-09-17 16:03:00,5.36196,5.36257,5.36137,5.36198,13000000.0
2007-09-17 16:04:00,5.36105,5.36178,5.36081,5.36081,11000000.0
2007-09-17 16:05:00,5.36188,5.36208,5.36085,5.36208,9000000.0
2007-09-17 16:06:00,5.36087,5.36307,5.36087,5.36304,14000000.0
2007-09-17 16:07:00,5.3636,5.3636,5.36179,5.36227,15000000.0
2007-09-17 16:08:00,5.36256,5.36381,5.36222,5.36285,15000000.0
2007-09-17 16:09:00,5.3639,5.36412,5.3624,5.36381,17000000.0
2007-09-17 16:10:00,5.36437,5.36461,5.36325,5.3636,14000000.0
2007-09-17 16:11:00,5.36416,5.36419,5.363,5.36317,9000000.0
2007-09-17 16:12:00,5.36379,5.36379,5.36181,5.36232,15000000.0
2007-09-17 16:13:00,5.36302,5.36339,5.36207,5.36256,14000000.0
2007-09-17 16:14:00,5.36265,5.36397,5.3625,5.36379,12000000.0
2007-09-17 16:15:00,5.3637,5.3637,5.36151,5.36311,14000000.0
2007-09-17 16:16:00,5.36275,5.36412,5.36225,5.36412,13000000.0
2007-09-17 16:17:00,5.36595,5.36595,5.3631,5.36405,18000000.0
2007-09-17 16:18:00,5.36379,5.36483,5.3631,5.3631,13000000.0
2007-09-17 16:19:00,5.36389,5.36444,5.36303,5.36438,8000000.0
2007-09-17 16:20:00,5.36424,5.36516,5.36277,5.36389,13000000.0
2007-09-17 16:21:00,5.3639,5.36531,5.36339,5.36453,12000000.0
2007-09-17 16:22:00,5.36383,5.36452,5.36327,5.36341,11000000.0
2007-09-17 16:23:00,5.36461,5.36461,5.36306,5.36457,14000000.0
2007-09-17 16:24:00,5.3639,5.36447,5.36335,5.36409,15000000.0
2007-09-17 16:25:00,5.36365,5.36574,5.36365,5.36431,11000000.0
2007-09-17 16:26:00,5.36515,5.36599,5.36459,5.36459,8000000.0
2007-09-17 16:27:00,5.36467,5.36565,5.36438,5.36544,10000000.0
2007-09-17 16:28:00,5.36623,5.3665,5.36459,5.3665,15000000.0
2007-09-17 16:29:00,5.36607,5.36701,5.36577,5.36632,7000000.0
2007-09-17 16:30:00,5.36608,5.36694,5.36511,5.36636,16000000.0
2007-09-17 16:31:00,5.36669,5.36746,5.36605,5.36656,14000000.0
2007-09-17 16:32:00,5.36662,5.36717,5.36602,5.36717,7000000.0
2007-09-17 16:33:00,5.36666,5.36694,5.36571,5.36687,8000000.0
2007-09-17 16:34:00,5.36713,5.36713,5.36604,5.36657,8000000.0
2007-09-17 16:35:00,5.3662,5.36677,5.36571,5.36577,9000000.0
2007-09-17 16:36:00,5.36601,5.36636,5.36507,5.36636,13000000.0
2007-09-17 16:37:00,5.36594,5.36634,5.36458,5.3661,18000000.0
2007-09-17 16:38:00,5.36507,5.36677,5.36507,5.3657,18000000.0
2007-09-17 16:39:00,5.36612,5.36655,5.36516,5.36573,20000000.0
2007-09-17 16:40:00,5.3662,5.3665,5.36504,5.36574,13000000.0
2007-09-17 16:41:00,5.36625,5.36657,5.36535,5.36551,20000000.0
2007-09-17 16:42:00,5.36629,5.36652,5.36503,5.36652,18000000.0
2007-09-17 16:43:00,5.36631,5.36678,5.36486,5.36603,15000000.0
2007-09-17 16:44:00,5.36668,5.36683,5.36535,5.36683,20000000.0
2007-09-17 16:45:00,5.36689,5.36689,5.36524,5.36527,13000000.0
2007-09-17 16:46:00,5.36594,5.36599,5.36492,5.36492,15000000.0
2007-09-17 16:47:00,5.36559,5.36639,5.36559,5.36607,8000000.0
2007-09-17 16:48:00,5.36601,5.36673,5.36536,5.36673,11000000.0
2007-09-17 16:49:00,5.3669,5.3669,5.36551,5.36585,12000000.0
2007-09-17 16:50:00,5.36679,5.36751,5.36559,5.36751,15000000.0
2007-09-17 16:51:00,5.3664,5.36699,5.36532,5.36661,18000000.0
2007-09-17 16:52:00,5.36528,5.36648,5.36509,5.36561,14000000.0
2007-09-17 16:53:00,5.36613,5.36652,5.36524,5.36624,8000000.0
2007-09-17 16:54:00,5.36596,5.36764,5.36565,5.36732,11000000.0
2007-09-17 16:55:00,5.36601,5.36686,5.36545,5.36545,12000000.0
2007-09-17 16:56:00,5.36734,5.36734,5.36567,5.36621,10000000.0
2007-09-17 16:57:00,5.36548,5.36618,5.36525,5.36614,8000000.0
2007-09-17 16:58:00,5.36639,5.36656,5.36525,5.36529,9000000.0
2007-09-17 16:59:00,5.36607,5.36706,5.36523,5.3657,13000000.0
2007-09-17 17:00:00,5.36573,5.36684,5.36532,5.36684,11000000.0
2007-09-17 17:01:00,5.36638,5.36684,5.3653,5.36684,12000000.0
2007-09-17 17:02:00,5.36642,5.3671,5.36569,5.36596,10000000.0
2007-09-17 17:03:00,5.36674,5.36696,5.36458,5.36458,16000000.0
2007-09-17 17:04:00,5.36471,5.3657,5.36389,5.36464,13000000.0
2007-09-17 17:05:00,5.36367,5.36474,5.36312,5.36399,16000000.0
2007-09-17 17:06:00,5.36291,5.36398,5.36253,5.36381,12000000.0
2007-09-17 17:07:00,5.36368,5.36421,5.36292,5.36421,8000000.0
2007-09-17 17:08:00,5.36436,5.36436,5.36281,5.36331,21000000.0
2007-09-17 17:09:00,5.36441,5.36534,5.36306,5.36531,16000000.0
2007-09-17 17:10:00,5.36448,5.36448,5.36311,5.36383,11000000.0
2007-09-17 17:11:00,5.3639,5.36443,5.36352,5.36443,11000000.0
2007-09-17 17:12:00,5.36358,5.3644,5.3632,5.36406,9000000.0
2007-09-17 17:13:00,5.36503,5.36503,5.36266,5.36351,9000000.0
2007-09-17 17:14:00,5.3634,5.36482,5.3634,5.36427,17000000.0
2007-09-17 17:15:00,5.36324,5.36457,5.36302,5.36443,11000000.0
2007-09-17 17:16:00,5.36498,5.36525,5.36427,5.36515,15000000.0
2007-09-17 17:17:00,5.36423,5.36568,5.36418,5.36568,13000000.0
2007-09-17 17:18:00,5.36522,5.36594,5.36397,5.36594,15000000.0
2007-09-17 17:19:00,5.36565,5.36651,5.36476,5.36651,17000000.0
2007-09-17 17:20:00,5.36656,5.36656,5.36509,5.36603,12000000.0
2007-09-17 17:21:00,5.36617,5.36674,5.3651,5.36674,7000000.0
2007-09-17 17:22:00,5.36675,5.3674,5.36583,5.3674,14000000.0
2007-09-17 17:23:00,5.36681,5.36744,5.3663,5.3673,13000000.0
2007-09-17 17:24:00,5.36634,5.36772,5.3663,5.36671,9000000.0
2007-09-17 17:25:00,5.36757,5.36757,5.36588,5.36588,11000000.0
2007-09-17 17:26:00,5.36656,5.36743,5.366,5.366,16000000.0
2007-09-17 17:27:00,5.36709,5.36841,5.36688,5.36841,9000000.0
2007-09-17 17:28:00,5.36795,5.36896,5.36757,5.36878,15000000.0
2007-09-17 17:29:00,5.36775,5.36829,5.36699,5.36733,11000000.0
2007-09-17 17:30:00,5.36774,5.36877,5.36651,5.36747,19000000.0
2007-09-17 17:31:00,5.36809,5.3686,5.36736,5.36754,11000000.0
2007-09-17 17:32:00,5.36838,5.36897,5.36756,5.36786,9000000.0
2007-09-17 17:33:00,5.36944,5.36944,5.36822,5.36822,10000000.0
2007-09-17 17:34:00,5.36883,5.37043,5.36882,5.36979,14000000.0
2007-09-17 17:35:00,5.37062,5.37062,5.36838,5.36969,13000000.0
2007-09-17 17:36:00,5.36754,5.36895,5.3674,5.36888,11000000.0
2007-09-17 17:37:00,5.3685,5.36884,5.36764,5.36884,15000000.0
2007-09-17 17:38:00,5.3688,5.3689,5.36714,5.3683,17000000.0
2007-09-17 17:39:00,5.36816,5.36826,5.367,5.36761,8000000.0
2007-09-17 17:40:00,5.36823,5.36823,5.36668,5.36786,12000000.0
2007-09-17 17:41:00,5.36752,5.36789,5.36708,5.36725,21000000.0
2007-09-17 17:42:00,5.36788,5.36838,5.36691,5.36691,13000000.0
2007-09-17 17:43:00,5.36795,5.36799,5.3665,5.36739,11000000.0
2007-09-17 17:44:00,5.3678,5.36786,5.36631,5.36696,19000000.0
2007-09-17 17:45:00,5.36696,5.36813,5.36691,5.36769,10000000.0
2007-09-17 17:46:00,5.36783,5.36845,5.36739,5.3684,13000000.0
2007-09-17 17:47:00,5.36893,5.36989,5.36837,5.36978,9000000.0
2007-09-17 17:48:00,5.37005,5.37055,5.36888,5.36888,14000000.0
2007-09-17 17:49:00,5.36947,5.37034,5.36908,5.37006,14000000.0
2007-09-17 17:50:00,5.36865,5.37017,5.3684,5.37017,17000000.0
2007-09-17 17:51:00,5.37053,5.37053,5.36874,5.37036,13000000.0
2007-09-17 17:52:00,5.36917,5.37089,5.36903,5.37016,24000000.0
2007-09-17 17:53:00,5.37145,5.37292,5.37068,5.37113,16000000.0
2007-09-17 17:54:00,5.37159,5.37244,5.36989,5.36989,16000000.0
2007-09-17 17:55:00,5.37096,5.37096,5.36894,5.36894,13000000.0
2007-09-17 17:56:00,5.37051,5.37051,5.36895,5.37026,15000000.0
2007-09-17 17:57:00,5.37015,5.37053,5.36896,5.37021,10000000.0
2007-09-17 17:58:00,5.37073,5.37073,5.36915,5.37062,15000000.0
2007-09-17 17:59:00,5.36908,5.37056,5.36814,5.36814,13000000.0
2007-09-17 18:00:00,5.36784,5.36898,5.36784,5.36843,7000000.0
2007-09-17 18:01:00,5.3682,5.3682,5.36614,5.36748,18000000.0
2007-09-17 18:02:00,5.36795,5.36795,5.36648,5.36648,17000000.0
2007-09-17 18:03:00,5.36804,5.36844,5.36646,5.3667,16000000.0
2007-09-17 18:04:00,5.36778,5.36832,5.36683,5.36798,14000000.0
2007-09-17 18:05:00,5.36765,5.36812,5.36681,5.36812,13000000.0
2007-09-17 18:06:00,5.36865,5.36885,5.36695,5.36798,18000000.0
2007-09-17 18:07:00,5.36757,5.36915,5.36713,5.36788,12000000.0
2007-09-17 18:08:00,5.36826,5.36908,5.36707,5.36908,18000000.0
2007-09-17 18:09:00,5.36872,5.369,5.36759,5.36868,12000000.0
2007-09-17 18:10:00,5.368,5.36838,5.36748,5.36794,13000000.0
2007-09-17 18:11:00,5.36756,5.36875,5.3672,5.36754,10000000.0
2007-09-17 18:12:00,5.36696,5.36823,5.36696,5.36823,11000000.0
2007-09-17 18:13:00,5.36707,5.36865,5.36707,5.36739,14000000.0
2007-09-17 18:14:00,5.36827,5.36929,5.36827,5.36916,10000000.0
2007-09-17 18:15:00,5.36939,5.36939,5.36842,5.36874,10000000.0
2007-09-17 18:16:00,5.36831,5.36889,5.36807,5.36875,9000000.0
2007-09-17 18:17:00,5.36812,5.36897,5.36703,5.36764,18000000.0
2007-09-17 18:18:00,5.3669,5.36777,5.36591,5.36591,14000000.0
2007-09-17 18:19:00,5.36639,5.36787,5.36631,5.367,10000000.0
2007-09-17 18:20:00,5.36902,5.36918,5.36751,5.36813,15000000.0
2007-09-17 18:21:00,5.36757,5.36849,5.36707,5.36831,18000000.0
2007-09-17 18:22:00,5.36713,5.36808,5.36642,5.36703,14000000.0
2007-09-17 18:23:00,5.36787,5.36792,5.36704,5.36715,7000000.0
2007-09-17 18:24:00,5.36849,5.36849,5.36735,5.36752,9000000.0
2007-09-17 18:25:00,5.36864,5.36864,5.36696,5.3676,13000000.0
2007-09-17 18:26:00,5.3672,5.36849,5.36665,5.36813,16000000.0
2007-09-17 18:27:00,5.36792,5.36792,5.36654,5.36773,14000000.0
2007-09-17 18:28:00,5.36701,5.36727,5.36566,5.36566,13000000.0
2007-09-17 18:29:00,5.36514,5.36672,5.36494,5.36514,11000000.0
2007-09-17 18:30:00,5.36505,5.36584,5.36437,5.36555,16000000.0
2007-09-17 18:31:00,5.36526,5.36723,5.36501,5.36676,12000000.0
2007-09-17 18:32:00,5.36681,5.36681,5.36532,5.36532,11000000.0
2007-09-17 18:33:00,5.36605,5.36696,5.36523,5.36628,13000000.0
2007-09-17 18:34:00,5.3663,5.3663,5.36423,5.365,13000000.0
2007-09-17 18:35:00,5.36578,5.36578,5.36423,5.36562,18000000.0
2007-09-17 18:36:00,5.36513,5.36598,5.36444,5.36444,18000000.0
2007-09-17 18:37:00,5.36469,5.36609,5.36452,5.36565,18000000.0
2007-09-17 18:38:00,5.36404,5.36543,5.36391,5.36543,11000000.0
2007-09-17 18:39:00,5.36462,5.3653,5.36404,5.3644,11000000.0
2007-09-17 18:40:00,5.36557,5.36578,5.36482,5.36504,14000000.0
2007-09-17 18:41:00,5.36474,5.36545,5.36417,5.36545,16000000.0
2007-09-17 18:42:00,5.36514,5.36609,5.36475,5.36609,14000000.0
2007-09-17 18:43:00,5.36624,5.36664,5.36514,5.36606,10000000.0
2007-09-17 18:44:00,5.36575,5.36679,5.36575,5.36587,13000000.0
2007-09-17 18:45:00,5.36616,5.36663,5.36505,5.36607,13000000.0
2007-09-17 18:46:00,5.36555,5.36578,5.36401,5.3642,12000000.0
2007-09-17 18:47:00,5.36537,5.36545,5.36437,5.36495,14000000.0
2007-09-17 18:48:00,5.36545,5.36594,5.36478,5.36591,15000000.0
2007-09-17 18:49:00,5.36512,5.36583,5.36454,5.36454,12000000.0
2007-09-17 18:50:00,5.36489,5.36583,5.36478,5.36583,9000000.0
2007-09-17 18:51:00,5.36488,5.36595,5.36488,5.3656,17000000.0
2007-09-17 18:52:00,5.36587,5.3663,5.36486,5.36546,9000000.0
2007-09-17 18:53:00,5.36652,5.36682,5.36522,5.36681,14000000.0
2007-09-17 18:54:00,5.36655,5.36675,5.36477,5.36525,14000000.0
2007-09-17 18:55:00,5.36644,5.36674,5.36509,5.36573,10000000.0
2007-09-17 18:56:00,5.36568,5.36653,5.3654,5.36653,16000000.0
2007-09-17 18:57:00,5.36697,5.3671,5.36548,5.3671,17000000.0
2007-09-17 18:58:00,5.36647,5.36704,5.36532,5.3654,14000000.0
2007-09-17 18:59:00,5.36682,5.36682,5.36477,5.36477,14000000.0
2007-09-17 19:00:00,5.3651,5.36604,5.3646,5.36527,15000000.0
2007-09-17 19:01:00,5.36467,5.36601,5.36443,5.36443,15000000.0
2007-09-17 19:02:00,5.36398,5.36503,5.36398,5.36428,14000000.0
2007-09-17 19:03:00,5.36544,5.36692,5.36495,5.36692,14000000.0
2007-09-17 19:04:00,5.36669,5.36706,5.3655,5.36706,12000000.0
2007-09-17 19:05:00,5.36589,5.36759,5.36589,5.36618,15000000.0
2007-09-17 19:06:00,5.36718,5.36733,5.36571,5.36571,16000000.0
2007-09-17 19:07:00,5.36728,5.36728,5.36579,5.36631,20000000.0
2007-09-17 19:08:00,5.36677,5.36752,5.36651,5.36743,8000000.0
2007-09-17 19:09:00,5.36633,5.36733,5.36633,5.3668,17000000.0
2007-09-17 19:10:00,5.36686,5.36722,5.36661,5.36688,9000000.0
2007-09-17 19:11:00,5.36742,5.36742,5.36612,5.36735,16000000.0
2007-09-17 19:12:00,5.36646,5.36782,5.36635,5.36674,13000000.0
2007-09-17 19:13:00,5.36589,5.36699,5.36572,5.36685,10000000.0
2007-09-17 19:14:00,5.3668,5.36713,5.36577,5.36709,20000000.0
2007-09-17 19:15:00,5.36646,5.36756,5.36552,5.36668,12000000.0
2007-09-17 19:16:00,5.36567,5.36722,5.36557,5.36705,8000000.0
2007-09-17 19:17:00,5.36609,5.36688,5.36541,5.36541,18000000.0
2007-09-17 19:18:00,5.36576,5.36601,5.36504,5.36559,11000000.0
2007-09-17 19:19:00,5.36663,5.36663,5.36446,5.36535,12000000.0
2007-09-17 19:20:00,5.36599,5.36608,5.36491,5.36491,14000000.0
2007-09-17 19:21:00,5.36431,5.36641,5.36431,5.36545,13000000.0
2007-09-17 19:22:00,5.36642,5.36676,5.3652,5.36676,12000000.0
2007-09-17 19:23:00,5.36553,5.36741,5.36553,5.36595,14000000.0
2007-09-17 19:24:00,5.3677,5.3677,5.3661,5.36755,19000000.0
2007-09-17 19:25:00,5.36694,5.36741,5.36648,5.36661,8000000.0
2007-09-17 19:26:00,5.36708,5.36795,5.36648,5.36795,7000000.0
2007-09-17 19:27:00,5.36787,5.36858,5.3664,5.3668,20000000.0
2007-09-17 19:28:00,5.36783,5.36818,5.36702,5.36703,17000000.0
2007-09-17 19:29:00,5.36723,5.36768,5.36669,5.36729,10000000.0
2007-09-17 19:30:00,5.36802,5.36802,5.36605,5.36686,15000000.0
2007-09-17 19:31:00,5.36736,5.36799,5.36668,5.36689,11000000.0
2007-09-17 19:32:00,5.3679,5.3679,5.36692,5.36779,9000000.0
2007-09-17 19:33:00,5.36645,5.36734,5.36625,5.36711,14000000.0
2007-09-17 19:34:00,5.36793,5.36832,5.36695,5.36696,17000000.0
2007-09-17 19:35:00,5.36823,5.36823,5.36714,5.36718,8000000.0
2007-09-17 19:36:00,5.36717,5.36781,5.36677,5.36772,15000000.0
2007-09-17 19:37:00,5.36653,5.36717,5.36596,5.3668,8000000.0
2007-09-17 19:38:00,5.3674,5.3679,5.36606,5.36779,15000000.0
2007-09-17 19:39:00,5.36709,5.36776,5.3664,5.36776,17000000.0
2007-09-17 19:40:00,5.36635,5.36797,5.36635,5.36786,16000000.0
2007-09-17 19:41:00,5.36757,5.36757,5.36676,5.36693,11000000.0
2007-09-17 19:42:00,5.36714,5.36793,5.36614,5.36672,15000000.0
2007-09-17 19:43:00,5.36589,5.36719,5.36569,5.36719,14000000.0
2007-09-17 19:44:00,5.36632,5.36715,5.36556,5.36625,14000000.0
2007-09-17 19:45:00,5.36633,5.36785,5.36627,5.36676,15000000.0
2007-09-17 19:46:00,5.36708,5.36841,5.36646,5.36768,15000000.0
2007-09-17 19:47:00,5.36773,5.36848,5.36719,5.36731,16000000.0
2007-09-17 19:48:00,5.36719,5.36824,5.36676,5.36824,16000000.0
2007-09-17 19:49:00,5.36746,5.36831,5.36677,5.36831,8000000.0
2007-09-17 19:50:00,5.3686,5.36884,5.36771,5.36866,9000000.0
2007-09-17 19:51:00,5.3678,5.36898,5.3676,5.36891,19000000.0
2007-09-17 19:52:00,5.36847,5.36847,5.36737,5.36737,11000000.0
2007-09-17 19:53:00,5.36761,5.36847,5.36717,5.36847,14000000.0
2007-09-17 19:54:00,5.36769,5.36807,5.36601,5.36679,18000000.0
2007-09-17 19:55:00,5.3668,5.367,5.36592,5.36663,13000000.0
2007-09-17 19:56:00,5.36733,5.3675,5.36564,5.3659,10000000.0
2007-09-17 19:57:00,5.36586,5.36691,5.36534,5.36627,16000000.0
2007-09-17 19:58:00,5.36696,5.36754,5.36561,5.3668,15000000.0
2007-09-17 19:59:00,5.36563,5.36704,5.36563,5.36605,14000000.0
2007-09-17 20:00:00,5.36642,5.36752,5.36609,5.36648,11000000.0
2007-09-17 20:01:00,5.36697,5.36735,5.36594,5.36594,24000000.0
2007-09-17 20:02:00,5.36614,5.36614,5.36574,5.36601,11000000.0
2007-09-17 20:03:00,5.36633,5.36743,5.36632,5.36714,11000000.0
2007-09-17 20:04:00,5.36747,5.36747,5.36603,5.36721,10000000.0
2007-09-17 20:05:00,5.36736,5.36747,5.36613,5.36684,17000000.0
2007-09-17 20:06:00,5.36708,5.3683,5.366,5.3683,10000000.0
2007-09-17 20:07:00,5.36775,5.36792,5.36631,5.36718,14000000.0
2007-09-17 20:08:00,5.36717,5.36737,5.36612,5.36716,13000000.0
2007-09-17 20:09:00,5.36715,5.36735,5.36715,5.36728,11000000.0
2007-09-17 20:10:00,5.36723,5.36723,5.36591,5.36649,11000000.0
2007-09-17 20:11:00,5.36649,5.36649,5.36576,5.36597,9000000.0
2007-09-17 20:12:00,5.36597,5.36698,5.36597,5.36698,16000000.0
2007-09-17 20:13:00,5.36622,5.36711,5.36575,5.36633,11000000.0
2007-09-17 20:14:00,5.36613,5.36705,5.36613,5.36705,19000000.0
2007-09-17 20:15:00,5.3674,5.36751,5.36682,5.36747,13000000.0
2007-09-17 20:16:00,5.36694,5.367,5.36586,5.3663,15000000.0
2007-09-17 20:17:00,5.36639,5.3676,5.36613,5.36686,8000000.0
2007-09-17 20:18:00,5.36634,5.36756,5.36595,5.36714,14000000.0
2007-09-17 20:19:00,5.36658,5.36766,5.36616,5.36726,14000000.0
2007-09-17 20:20:00,5.36711,5.36751,5.36627,5.36661,12000000.0
2007-09-17 20:21:00,5.36677,5.36692,5.36561,5.36561,9000000.0
2007-09-17 20:22:00,5.36636,5.3668,5.36594,5.36597,17000000.0
2007-09-17 20:23:00,5.3668,5.36751,5.36616,5.36629,11000000.0
2007-09-17 20:24:00,5.36644,5.36751,5.36616,5.36686,16000000.0
2007-09-17 20:25:00,5.36649,5.36733,5.36627,5.36695,11000000.0
2007-09-17 20:26:00,5.36701,5.36751,5.36642,5.36689,8000000.0
2007-09-17 20:27:00,5.36772,5.36806,5.36609,5.3663,13000000.0
2007-09-17 20:28:00,5.3658,5.36605,5.36474,5.36561,15000000.0
2007-09-17 20:29:00,5.36626,5.36708,5.36537,5.36583,16000000.0
2007-09-17 20:30:00,5.36575,5.3666,5.36557,5.36589,8000000.0
2007-09-17 20:31:00,5.36587,5.36684,5.3653,5.3653,18000000.0
2007-09-17 20:32:00,5.36684,5.36684,5.36528,5.36608,7000000.0
2007-09-17 20:33:00,5.36553,5.36675,5.36538,5.36547,13000000.0
2007-09-17 20:34:00,5.36498,5.36599,5.36469,5.36562,13000000.0
2007-09-17 20:35:00,5.36507,5.36576,5.36476,5.36503,9000000.0
2007-09-17 20:36:00,5.36485,5.36582,5.36437,5.36551,17000000.0
2007-09-17 20:37:00,5.36567,5.36567,5.36435,5.36505,14000000.0
2007-09-17 20:38:00,5.36468,5.36586,5.36399,5.36421,16000000.0
2007-09-17 20:39:00,5.36431,5.36536,5.36421,5.36495,14000000.0
2007-09-17 20:40:00,5.36434,5.36568,5.36434,5.36457,17000000.0
2007-09-17 20:41:00,5.36465,5.36485,5.36427,5.36475,16000000.0
2007-09-17 20:42:00,5.36454,5.36541,5.36397,5.36454,22000000.0
2007-09-17 20:43:00,5.36556,5.36556,5.36435,5.36435,18000000.0
2007-09-17 20:44:00,5.36437,5.36519,5.36413,5.36519,16000000.0
2007-09-17 20:45:00,5.36468,5.36525,5.36431,5.36506,8000000.0
2007-09-17 20:46:00,5.36472,5.36533,5.364,5.36489,19000000.0
2007-09-17 20:47:00,5.36449,5.3651,5.36339,5.36457,12000000.0
2007-09-17 20:48:00,5.36534,5.36549,5.36377,5.36443,9000000.0
2007-09-17 20:49:00,5.36462,5.365,5.36391,5.36413,19000000.0
2007-09-17 20:50:00,5.36389,5.36513,5.36389,5.36483,15000000.0
2007-09-17 20:51:00,5.36576,5.36576,5.36381,5.36537,9000000.0
2007-09-17 20:52:00,5.36483,5.36521,5.36443,5.36445,11000000.0
2007-09-17 20:53:00,5.36496,5.36578,5.36432,5.36575,15000000.0
2007-09-17 20:54:00,5.36538,5.36624,5.36464,5.36509,12000000.0
2007-09-17 20:55:00,5.36566,5.36571,5.36448,5.36515,18000000.0
2007-09-17 20:56:00,5.36559,5.36619,5.36449,5.36541,12000000.0
2007-09-17 20:57:00,5.36649,5.36649,5.36524,5.36606,13000000.0
2007-09-17 20:58:00,5.36611,5.36651,5.36494,5.36574,11000000.0
2007-09-17 20:59:00,5.36556,5.36633,5.3648,5.3648,11000000.0
2007-09-17 21:00:00,5.36593,5.36626,5.36498,5.3661,17000000.0
2007-09-17 21:01:00,5.3662,5.3662,5.36477,5.36547,10000000.0
2007-09-17 21:02:00,5.36607,5.36607,5.36471,5.36567,8000000.0
2007-09-17 21:03:00,5.36435,5.36542,5.36422,5.36422,19000000.0
2007-09-17 21:04:00,5.36595,5.36595,5.36401,5.36411,18000000.0
2007-09-17 21:05:00,5.36517,5.36549,5.3642,5.36515,14000000.0
2007-09-17 21:06:00,5.36559,5.36603,5.36436,5.36506,12000000.0
2007-09-17 21:07:00,5.36554,5.36554,5.36423,5.36431,10000000.0
2007-09-17 21:08:00,5.36651,5.36651,5.36448,5.36504,14000000.0
2007-09-17 21:09:00,5.36569,5.36569,5.36432,5.36432,16000000.0
2007-09-17 21:10:00,5.36559,5.36605,5.36466,5.36605,15000000.0
2007-09-17 21:11:00,5.36492,5.36611,5.36472,5.36611,13000000.0
2007-09-17 21:12:00,5.36563,5.36563,5.36434,5.365,10000000.0
2007-09-17 21:13:00,5.36479,5.36579,5.36424,5.36485,14000000.0
2007-09-17 21:14:00,5.36457,5.36594,5.36457,5.36557,10000000.0
2007-09-17 21:15:00,5.36593,5.36638,5.3649,5.36614,15000000.0
2007-09-17 21:16:00,5.36498,5.36593,5.36498,5.36581,11000000.0
2007-09-17 21:17:00,5.36435,5.36435,5.36415,5.36415,13000000.0
2007-09-17 21:18:00,5.36449,5.36451,5.3642,5.36451,17000000.0
2007-09-17 21:19:00,5.36504,5.36575,5.3648,5.36514,12000000.0
2007-09-17 21:20:00,5.36529,5.36579,5.36447,5.36577,14000000.0
2007-09-17 21:21:00,5.36575,5.36575,5.36445,5.36445,11000000.0
2007-09-17 21:22:00,5.36426,5.36496,5.36426,5.36481,9000000.0
2007-09-17 21:23:00,5.36457,5.36561,5.36457,5.36561,7000000.0
2007-09-17 21:24:00,5.36583,5.36595,5.36502,5.36532,11000000.0
2007-09-17 21:25:00,5.3658,5.36593,5.36415,5.36415,7000000.0
2007-09-17 21:26:00,5.3643,5.36545,5.3643,5.36499,13000000.0
2007-09-17 21:27:00,5.36543,5.36543,5.36433,5.36433,11000000.0
2007-09-17 21:28:00,5.36465,5.36635,5.36419,5.36511,15000000.0
2007-09-17 21:29:00,5.36556,5.36556,5.364,5.36442,12000000.0
2007-09-17 21:30:00,5.36498,5.36562,5.36453,5.36466,10000000.0
2007-09-17 21:31:00,5.36551,5.3657,5.36452,5.36504,10000000.0
2007-09-17 21:32:00,5.36423,5.36608,5.36423,5.36478,12000000.0
2007-09-17 21:33:00,5.36586,5.36591,5.36483,5.3659,19000000.0
2007-09-17 21:34:00,5.3649,5.36557,5.36473,5.36557,8000000.0
2007-09-17 21:35:00,5.36518,5.36604,5.36455,5.36518,20000000.0
2007-09-17 21:36:00,5.3651,5.36589,5.36475,5.3655,19000000.0
2007-09-17 21:37:00,5.36498,5.36604,5.36458,5.36504,19000000.0
2007-09-17 21:38:00,5.36534,5.36602,5.36428,5.36428,13000000.0
2007-09-17 21:39:00,5.36631,5.36631,5.36455,5.36496,17000000.0
2007-09-17 21:40:00,5.36512,5.36569,5.36448,5.36448,7000000.0
2007-09-17 21:41:00,5.36411,5.36552,5.36411,5.36528,11000000.0
2007-09-17 21:42:00,5.36513,5.3663,5.36482,5.36482,18000000.0
2007-09-17 21:43:00,5.36505,5.36505,5.36485,5.36497,13000000.0
2007-09-17 21:44:00,5.36616,5.36659,5.36525,5.36659,16000000.0
2007-09-17 21:45:00,5.36577,5.3673,5.36577,5.36637,11000000.0
2007-09-17 21:46:00,5.36691,5.36697,5.36577,5.36697,13000000.0
2007-09-17 21:47:00,5.36637,5.36772,5.36546,5.36675,13000000.0
2007-09-17 21:48:00,5.36615,5.36752,5.36615,5.36675,17000000.0
2007-09-17 21:49:00,5.36691,5.36739,5.36584,5.36598,8000000.0
2007-09-17 21:50:00,5.36695,5.36728,5.36621,5.36663,11000000.0
2007-09-17 21:51:00,5.36647,5.36703,5.36584,5.36655,13000000.0
2007-09-17 21:52:00,5.36587,5.36675,5.36549,5.36591,13000000.0
2007-09-17 21:53:00,5.36636,5.36683,5.36576,5.3661,14000000.0
2007-09-17 21:54:00,5.36626,5.36683,5.36548,5.36598,11000000.0
2007-09-17 21:55:00,5.36674,5.36674,5.36513,5.36523,17000000.0
2007-09-17 21:56:00,5.3662,5.36689,5.36552,5.3668,12000000.0
2007-09-17 21:57:00,5.36529,5.36646,5.36501,5.36593,16000000.0
2007-09-17 21:58:00,5.36638,5.36638,5.36494,5.36494,9000000.0
2007-09-17 21:59:00,5.36497,5.36579,5.36497,5.3651,18000000.0
2007-09-17 22:00:00,5.36611,5.36611,5.36519,5.36521,13000000.0
2007-09-17 22:01:00,5.36508,5.36587,5.365,5.36506,11000000.0
2007-09-17 22:02:00,5.36485,5.36485,5.36465,5.36465,17000000.0
2007-09-17 22:03:00,5.36532,5.36608,5.3649,5.366,23000000.0
2007-09-17 22:04:00,5.36596,5.36623,5.36591,5.36614,15000000.0
2007-09-17 22:05:00,5.36655,5.36673,5.36645,5.36645,14000000.0
2007-09-17 22:06:00,5.36547,5.36686,5.36515,5.36685,15000000.0
2007-09-17 22:07:00,5.36669,5.36672,5.36601,5.36672,9000000.0
2007-09-17 22:08:00,5.36585,5.36642,5.36563,5.36563,18000000.0
2007-09-17 22:09:00,5.36505,5.36621,5.36505,5.36591,11000000.0
2007-09-17 22:10:00,5.36563,5.36619,5.36542,5.36558,7000000.0
2007-09-17 22:11:00,5.36504,5.3653,5.36497,5.3653,8000000.0
2007-09-17 22:12:00,5.36565,5.36585,5.36565,5.36585,16000000.0
2007-09-17 22:13:00,5.36535,5.36535,5.36515,5.36535,24000000.0
2007-09-17 22:14:00,5.36703,5.36703,5.36551,5.36599,9000000.0
2007-09-17 22:15:00,5.3655,5.36718,5.36549,5.3662,10000000.0
2007-09-17 22:16:00,5.36586,5.3662,5.36575,5.36605,13000000.0
2007-09-17 22:17:00,5.36584,5.36672,5.36518,5.36629,20000000.0
2007-09-17 22:18:00,5.36583,5.36663,5.3656,5.36659,11000000.0
2007-09-17 22:19:00,5.36719,5.36719,5.36556,5.36557,15000000.0
2007-09-17 22:20:00,5.36686,5.36686,5.36514,5.36562,16000000.0
2007-09-17 22:21:00,5.3664,5.36709,5.36533,5.36533,12000000.0
2007-09-17 22:22:00,5.36535,5.36586,5.36451,5.36519,14000000.0
2007-09-17 22:23:00,5.36506,5.36543,5.36491,5.36523,11000000.0
2007-09-17 22:24:00,5.3651,5.36647,5.3644,5.3647,16000000.0
2007-09-17 22:25:00,5.36573,5.36663,5.36572,5.36572,14000000.0
2007-09-17 22:26:00,5.36559,5.36639,5.36503,5.36639,10000000.0
2007-09-17 22:27:00,5.36466,5.36618,5.36458,5.36588,14000000.0
2007-09-17 22:28:00,5.36546,5.36636,5.36495,5.36561,12000000.0
2007-09-17 22:29:00,5.3657,5.36608,5.36492,5.36518,13000000.0
2007-09-17 22:30:00,5.36583,5.36644,5.36531,5.36644,8000000.0
2007-09-17 22:31:00,5.36545,5.36645,5.365,5.36548,11000000.0
2007-09-17 22:32:00,5.36594,5.36656,5.36454,5.36454,20000000.0
2007-09-17 22:33:00,5.36515,5.36539,5.36491,5.36531,11000000.0
2007-09-17 22:34:00,5.36566,5.36618,5.36555,5.36563,10000000.0
2007-09-17 22:35:00,5.36535,5.36535,5.36458,5.36464,13000000.0
2007-09-17 22:36:00,5.36566,5.36607,5.36503,5.3659,9000000.0
2007-09-17 22:37:00,5.36531,5.36612,5.36514,5.36532,13000000.0
2007-09-17 22:38:00,5.36565,5.36565,5.36545,5.36558,9000000.0
2007-09-17 22:39:00,5.36535,5.36535,5.3645,5.36494,12000000.0
2007-09-17 22:40:00,5.36487,5.36546,5.36412,5.36419,9000000.0
2007-09-17 22:41:00,5.36487,5.36568,5.36454,5.36568,14000000.0
2007-09-17 22:42:00,5.36474,5.3663,5.36474,5.3649,13000000.0
2007-09-17 22:43:00,5.36613,5.36613,5.36483,5.36553,12000000.0
2007-09-17 22:44:00,5.36574,5.36574,5.36455,5.36455,15000000.0
2007-09-17 22:45:00,5.36509,5.36592,5.36461,5.3651,13000000.0
2007-09-17 22:46:00,5.36499,5.36621,5.36455,5.36543,14000000.0
2007-09-17 22:47:00,5.36613,5.36613,5.36456,5.36495,15000000.0
2007-09-17 22:48:00,5.36531,5.36606,5.36464,5.36575,13000000.0
2007-09-17 22:49:00,5.365,5.36569,5.36457,5.36509,13000000.0
2007-09-17 22:50:00,5.36498,5.36568,5.364,5.36485,15000000.0
2007-09-17 22:51:00,5.364,5.36541,5.364,5.36432,14000000.0
2007-09-17 22:52:00,5.36404,5.36503,5.36379,5.36379,9000000.0
2007-09-17 22:53:00,5.36382,5.36513,5.36382,5.36395,15000000.0
2007-09-17 22:54:00,5.36431,5.36571,5.36431,5.36571,17000000.0
2007-09-17 22:55:00,5.36465,5.36569,5.36465,5.36503,16000000.0
2007-09-17 22:56:00,5.36448,5.36598,5.36448,5.36495,13000000.0
2007-09-17 22:57:00,5.36508,5.36572,5.36465,5.36572,8000000.0
2007-09-17 22:58:00,5.36462,5.36586,5.36462,5.36517,8000000.0
2007-09-17 22:59:00,5.36495,5.36542,5.3647,5.36536,19000000.0
2007-09-17 23:00:00,5.36526,5.36582,5.36485,5.36528,10000000.0
2007-09-17 23:01:00,5.3656,5.36573,5.36482,5.36573,7000000.0
2007-09-17 23:02:00,5.36485,5.36505,5.36485,5.36485,15000000.0
2007-09-17 23:03:00,5.36502,5.36558,5.36469,5.36527,17000000.0
2007-09-17 23:04:00,5.36507,5.36621,5.36456,5.36621,19000000.0
2007-09-17 23:05:00,5.36556,5.36556,5.36475,5.36482,9000000.0
2007-09-17 23:06:00,5.36448,5.36535,5.36422,5.3649,12000000.0
2007-09-17 23:07:00,5.36491,5.36507,5.36412,5.36412,14000000.0
2007-09-17 23:08:00,5.36465,5.36492,5.36408,5.3645,16000000.0
2007-09-17 23:09:00,5.36494,5.36552,5.36475,5.36516,9000000.0
2007-09-17 23:10:00,5.36507,5.36622,5.365,5.36544,12000000.0
2007-09-17 23:11:00,5.36559,5.36626,5.36533,5.36538,14000000.0
2007-09-17 23:12:00,5.36611,5.36611,5.36528,5.36528,7000000.0
2007-09-17 23:13:00,5.3653,5.36545,5.36519,5.36537,14000000.0
2007-09-17 23:14:00,5.36546,5.36551,5.36527,5.36527,19000000.0
2007-09-17 23:15:00,5.36593,5.36615,5.36517,5.36579,13000000.0
2007-09-17 23:16:00,5.36573,5.36615,5.3651,5.36566,15000000.0
2007-09-17 23:17:00,5.36591,5.36591,5.36563,5.36591,11000000.0
2007-09-17 23:18:00,5.365,5.36615,5.36493,5.36562,12000000.0
2007-09-17 23:19:00,5.36514,5.36648,5.36514,5.36648,14000000.0
2007-09-17 23:20:00,5.36679,5.36688,5.36665,5.36681,19000000.0
2007-09-17 23:21:00,5.36662,5.36682,5.36662,5.36682,7000000.0
2007-09-17 23:22:00,5.36689,5.36694,5.36664,5.36672,15000000.0
2007-09-17 23:23:00,5.36674,5.3673,5.36583,5.36664,11000000.0
2007-09-17 23:24:00,5.36603,5.36728,5.36603,5.36642,14000000.0
2007-09-17 23:25:00,5.36691,5.36702,5.36611,5.36685,11000000.0
2007-09-17 23:26:00,5.36689,5.36689,5.36555,5.36677,14000000.0
2007-09-17 23:27:00,5.3662,5.3665,5.36513,5.3665,11000000.0
2007-09-17 23:28:00,5.36675,5.36681,5.36507,5.36627,12000000.0
2007-09-17 23:29:00,5.36627,5.36627,5.36492,5.36553,16000000.0
2007-09-17 23:30:00,5.3657,5.36654,5.36548,5.36611,20000000.0
2007-09-17 23:31:00,5.36598,5.36657,5.36565,5.36647,11000000.0
2007-09-17 23:32:00,5.36527,5.36535,5.36515,5.36535,16000000.0
2007-09-17 23:33:00,5.36608,5.36652,5.3658,5.36652,12000000.0
2007-09-17 23:34:00,5.36635,5.36635,5.36615,5.36615,13000000.0
2007-09-17 23:35:00,5.36622,5.36705,5.366,5.36647,9000000.0
2007-09-17 23:36:00,5.3667,5.36708,5.36622,5.36622,9000000.0
2007-09-17 23:37:00,5.36664,5.36689,5.36573,5.36579,14000000.0
2007-09-17 23:38:00,5.36624,5.36732,5.36575,5.36732,13000000.0
2007-09-17 23:39:00,5.36675,5.36761,5.36629,5.36699,17000000.0
2007-09-17 23:40:00,5.36569,5.36643,5.36548,5.36548,12000000.0
2007-09-17 23:41:00,5.36687,5.36714,5.36622,5.36696,17000000.0
2007-09-17 23:42:00,5.36713,5.36726,5.36624,5.36658,22000000.0
2007-09-17 23:43:00,5.36587,5.36693,5.36573,5.36666,15000000.0
2007-09-17 23:44:00,5.36777,5.36785,5.36765,5.36785,14000000.0
2007-09-17 23:45:00,5.36715,5.36813,5.36653,5.36734,20000000.0
2007-09-17 23:46:00,5.36762,5.36792,5.3665,5.36711,14000000.0
2007-09-17 23:47:00,5.36756,5.36814,5.36697,5.36697,10000000.0
2007-09-17 23:48:00,5.36726,5.36789,5.36683,5.36785,18000000.0
2007-09-17 23:49:00,5.36772,5.36863,5.36717,5.36863,14000000.0
2007-09-17 23:50:00,5.36806,5.3686,5.36727,5.3686,13000000.0
2007-09-17 23:51:00,5.36812,5.36841,5.36735,5.36735,8000000.0
2007-09-17 23:52:00,5.36748,5.36871,5.36748,5.36838,16000000.0
2007-09-17 23:53:00,5.36737,5.36827,5.36737,5.36765,18000000.0
2007-09-17 23:54:00,5.36754,5.36932,5.36754,5.36932,12000000.0
2007-09-17 23:55:00,5.36734,5.36834,5.36719,5.36802,19000000.0
2007-09-17 23:56:00,5.36863,5.36907,5.36758,5.36836,14000000.0
2007-09-17 23:57:00,5.3677,5.36932,5.36768,5.36768,16000000.0
2007-09-17 23:58:00,5.36869,5.36954,5.36792,5.36954,13000000.0
2007-09-17 23:59:00,5.36838,5.36861,5.368,5.36809,14000000.0
2007-09-18 00:00:00,5.36924,5.36956,5.36791,5.36956,17000000.0
2007-09-18 00:01:00,5.36858,5.36889,5.36738,5.36774,12000000.0
2007-09-18 00:02:00,5.36901,5.36901,5.36764,5.36822,15000000.0
2007-09-18 00:03:00,5.36782,5.36788,5.36671,5.36745,14000000.0
2007-09-18 00:04:00,5.36655,5.36675,5.36655,5.36668,12000000.0
2007-09-18 00:05:00,5.36701,5.368,5.36669,5.36742,12000000.0
2007-09-18 00:06:00,5.36766,5.36766,5.36655,5.36732,12000000.0
2007-09-18 00:07:00,5.36715,5.3679,5.36676,5.36703,11000000.0
2007-09-18 00:08:00,5.36698,5.36738,5.36613,5.36658,15000000.0
2007-09-18 00:09:00,5.36691,5.36762,5.36641,5.36762,12000000.0
2007-09-18 00:10:00,5.36646,5.36694,5.3657,5.36694,19000000.0
2007-09-18 00:11:00,5.36649,5.36667,5.36578,5.36605,8000000.0
2007-09-18 00:12:00,5.36577,5.36673,5.36555,5.36613,9000000.0
2007-09-18 00:13:00,5.36605,5.36654,5.3652,5.3652,13000000.0
2007-09-18 00:14:00,5.3654,5.36667,5.3654,5.36637,14000000.0
2007-09-18 00:15:00,5.36603,5.36725,5.3656,5.36627,12000000.0
2007-09-18 00:16:00,5.36627,5.36714,5.36617,5.36617,12000000.0
2007-09-18 00:17:00,5.36638,5.36645,5.36625,5.36625,10000000.0
2007-09-18 00:18:00,5.36674,5.36738,5.36632,5.36634,19000000.0
2007-09-18 00:19:00,5.36638,5.36722,5.36629,5.36668,12000000.0
2007-09-18 00:20:00,5.36696,5.36725,5.36656,5.36656,11000000.0
2007-09-18 00:21:00,5.36617,5.36717,5.36617,5.36698,14000000.0
2007-09-18 00:22:00,5.3668,5.36726,5.36617,5.36681,13000000.0
2007-09-18 00:23:00,5.36666,5.36714,5.36632,5.36699,13000000.0
2007-09-18 00:24:00,5.36674,5.36741,5.36663,5.36697,9000000.0
2007-09-18 00:25:00,5.36672,5.36793,5.36672,5.36726,13000000.0
2007-09-18 00:26:00,5.36731,5.36809,5.36715,5.36778,14000000.0
2007-09-18 00:27:00,5.36721,5.36776,5.36638,5.36664,15000000.0
2007-09-18 00:28:00,5.36698,5.36779,5.3666,5.36779,7000000.0
2007-09-18 00:29:00,5.36633,5.367,5.36631,5.367,17000000.0
2007-09-18 00:30:00,5.36686,5.36718,5.36677,5.36702,9000000.0
2007-09-18 00:31:00,5.36667,5.36675,5.36655,5.36668,13000000.0
2007-09-18 00:32:00,5.36695,5.36695,5.36675,5.36695,8000000.0
2007-09-18 00:33:00,5.36694,5.36698,5.36676,5.36688,19000000.0
2007-09-18 00:34:00,5.36715,5.36743,5.36676,5.36728,15000000.0
2007-09-18 00:35:00,5.36701,5.36745,5.36668,5.36692,12000000.0
2007-09-18 00:36:00,5.36708,5.36722,5.36691,5.36722,15000000.0
2007-09-18 00:37:00,5.3671,5.36729,5.36693,5.36729,15000000.0
2007-09-18 00:38:00,5.36655,5.36675,5.36655,5.36675,18000000.0
2007-09-18 00:39:00,5.3668,5.36714,5.36555,5.36616,20000000.0
2007-09-18 00:40:00,5.36581,5.36657,5.36547,5.36591,10000000.0
2007-09-18 00:41:00,5.36512,5.36624,5.365,5.36568,9000000.0
2007-09-18 00:42:00,5.36512,5.3654,5.36504,5.3654,16000000.0
2007-09-18 00:43:00,5.36547,5.36555,5.36535,5.36535,16000000.0
2007-09-18 00:44:00,5.36543,5.36569,5.36541,5.36545,10000000.0
2007-09-18 00:45:00,5.36511,5.36535,5.36497,5.36535,16000000.0
2007-09-18 00:46:00,5.36525,5.36584,5.36497,5.36528,12000000.0
2007-09-18 00:47:00,5.3651,5.36619,5.36494,5.36563,8000000.0
2007-09-18 00:48:00,5.36555,5.36555,5.36513,5.36518,16000000.0
2007-09-18 00:49:00,5.36573,5.3664,5.36525,5.36577,11000000.0
2007-09-18 00:50:00,5.36598,5.36605,5.36585,5.36585,9000000.0
2007-09-18 00:51:00,5.36568,5.36575,5.36555,5.36555,9000000.0
2007-09-18 00:52:00,5.36597,5.36701,5.36538,5.36605,18000000.0
2007-09-18 00:53:00,5.36518,5.36525,5.36505,5.36505,12000000.0
2007-09-18 00:54:00,5.36614,5.36666,5.36557,5.36558,12000000.0
2007-09-18 00:55:00,5.36636,5.36641,5.3655,5.3662,11000000.0
2007-09-18 00:56:00,5.3664,5.36692,5.36609,5.36609,14000000.0
2007-09-18 00:57:00,5.36698,5.36729,5.3658,5.36676,15000000.0
2007-09-18 00:58:00,5.36664,5.36742,5.36645,5.36742,9000000.0
2007-09-18 00:59:00,5.36732,5.36768,5.36606,5.36615,17000000.0
2007-09-18 01:00:00,5.3666,5.36728,5.36613,5.36634,12000000.0
2007-09-18 01:01:00,5.36626,5.36683,5.36587,5.3666,15000000.0
2007-09-18 01:02:00,5.36659,5.36712,5.36602,5.36623,10000000.0
2007-09-18 01:03:00,5.36673,5.36673,5.36554,5.36621,13000000.0
2007-09-18 01:04:00,5.36636,5.36666,5.36533,5.36657,13000000.0
2007-09-18 01:05:00,5.36643,5.36675,5.36601,5.36647,13000000.0
2007-09-18 01:06:00,5.36555,5.36555,5.36535,5.36535,12000000.0
2007-09-18 01:07:00,5.36534,5.36554,5.36534,5.36549,13000000.0
2007-09-18 01:08:00,5.36546,5.3656,5.36527,5.3656,15000000.0
2007-09-18 01:09:00,5.36552,5.36553,5.36524,5.36526,17000000.0
2007-09-18 01:10:00,5.36527,5.36551,5.36527,5.36535,10000000.0
2007-09-18 01:11:00,5.36616,5.36706,5.36616,5.36638,11000000.0
2007-09-18 01:12:00,5.36683,5.36683,5.36528,5.36628,10000000.0
2007-09-18 01:13:00,5.36679,5.36679,5.36555,5.36631,11000000.0
2007-09-18 01:14:00,5.36612,5.3664,5.36543,5.36581,13000000.0
2007-09-18 01:15:00,5.36516,5.36661,5.36516,5.36536,9000000.0
2007-09-18 01:16:00,5.36482,5.36544,5.36482,5.36538,12000000.0
2007-09-18 01:17:00,5.36631,5.3667,5.36504,5.36578,11000000.0
2007-09-18 01:18:00,5.36543,5.36642,5.3652,5.3655,12000000.0
2007-09-18 01:19:00,5.36558,5.3658,5.36549,5.3658,19000000.0
2007-09-18 01:20:00,5.36555,5.36575,5.36555,5.36555,11000000.0
2007-09-18 01:21:00,5.36537,5.36636,5.36537,5.36591,12000000.0
2007-09-18 01:22:00,5.36561,5.36611,5.3651,5.36541,9000000.0
2007-09-18 01:23:00,5.36661,5.36706,5.36502,5.36706,13000000.0
2007-09-18 01:24:00,5.36622,5.36749,5.36592,5.36659,14000000.0
2007-09-18 01:25:00,5.36742,5.36788,5.3668,5.36753,11000000.0
2007-09-18 01:26:00,5.36684,5.36843,5.36684,5.36825,10000000.0
2007-09-18 01:27:00,5.36712,5.36795,5.36643,5.36795,17000000.0
2007-09-18 01:28:00,5.36676,5.36789,5.36676,5.36774,13000000.0
2007-09-18 01:29:00,5.36628,5.36769,5.36628,5.36742,19000000.0
2007-09-18 01:30:00,5.36739,5.36792,5.36686,5.36753,15000000.0
2007-09-18 01:31:00,5.36701,5.36803,5.36696,5.36734,15000000.0
2007-09-18 01:32:00,5.36725,5.36725,5.36705,5.36725,12000000.0
2007-09-18 01:33:00,5.36661,5.36764,5.36612,5.36764,8000000.0
2007-09-18 01:34:00,5.36661,5.36808,5.36661,5.36755,18000000.0
2007-09-18 01:35:00,5.36743,5.36743,5.3657,5.36618,12000000.0
2007-09-18 01:36:00,5.36707,5.36788,5.36585,5.36639,16000000.0
2007-09-18 01:37:00,5.36629,5.36704,5.36563,5.36647,15000000.0
2007-09-18 01:38:00,5.36599,5.36659,5.3653,5.36626,18000000.0
2007-09-18 01:39:00,5.36641,5.36676,5.36562,5.36562,10000000.0
2007-09-18 01:40:00,5.36583,5.36583,5.36524,5.36555,11000000.0
2007-09-18 01:41:00,5.36618,5.36618,5.36545,5.36581,16000000.0
2007-09-18 01:42:00,5.36503,5.36594,5.365,5.36561,14000000.0
2007-09-18 01:43:00,5.36468,5.366,5.36464,5.36558,16000000.0
2007-09-18 01:44:00,5.36694,5.36694,5.36541,5.3659,15000000.0
2007-09-18 01:45:00,5.36652,5.36676,5.36517,5.36609,16000000.0
2007-09-18 01:46:00,5.36593,5.36631,5.36508,5.36508,9000000.0
2007-09-18 01:47:00,5.36581,5.36621,5.36541,5.36603,17000000.0
2007-09-18 01:48:00,5.36597,5.36615,5.3651,5.36547,16000000.0
2007-09-18 01:49:00,5.36563,5.36623,5.3654,5.36623,10000000.0
2007-09-18 01:50:00,5.36471,5.36604,5.36465,5.36537,11000000.0
2007-09-18 01:51:00,5.36604,5.3665,5.36513,5.36568,12000000.0
2007-09-18 01:52:00,5.36687,5.36706,5.36578,5.36648,12000000.0
2007-09-18 01:53:00,5.36656,5.36692,5.36537,5.36582,18000000.0
2007-09-18 01:54:00,5.3658,5.36667,5.36549,5.36637,14000000.0
2007-09-18 01:55:00,5.36537,5.36637,5.36525,5.36552,18000000.0
2007-09-18 01:56:00,5.36583,5.36627,5.36527,5.36538,8000000.0
2007-09-18 01:57:00,5.36637,5.36637,5.36516,5.36617,13000000.0
2007-09-18 01:58:00,5.36606,5.36643,5.3655,5.36643,11000000.0
2007-09-18 01:59:00,5.36649,5.3667,5.36501,5.36518,11000000.0
2007-09-18 02:00:00,5.36605,5.3665,5.36494,5.36619,16000000.0
2007-09-18 02:01:00,5.36545,5.3661,5.36491,5.36491,21000000.0
2007-09-18 02:02:00,5.36596,5.36617,5.36533,5.3656,10000000.0
2007-09-18 02:03:00,5.36492,5.36599,5.36492,5.36565,8000000.0
2007-09-18 02:04:00,5.3648,5.36566,5.36468,5.36512,14000000.0
2007-09-18 02:05:00,5.36492,5.3676,5.36492,5.36572,14000000.0
2007-09-18 02:06:00,5.3651,5.36575,5.36423,5.36469,15000000.0
2007-09-18 02:07:00,5.36586,5.3661,5.36486,5.3661,10000000.0
2007-09-18 02:08:00,5.366,5.36739,5.3657,5.36678,16000000.0
2007-09-18 02:09:00,5.36665,5.36727,5.36535,5.36558,18000000.0
2007-09-18 02:10:00,5.36651,5.36683,5.3656,5.36637,16000000.0
2007-09-18 02:11:00,5.36623,5.36685,5.36562,5.36666,14000000.0
2007-09-18 02:12:00,5.36557,5.36684,5.36538,5.36585,10000000.0
2007-09-18 02:13:00,5.3665,5.3665,5.3649,5.36621,15000000.0
2007-09-18 02:14:00,5.36496,5.3659,5.36445,5.36556,19000000.0
2007-09-18 02:15:00,5.36615,5.36615,5.36466,5.36469,12000000.0
2007-09-18 02:16:00,5.36456,5.36618,5.36456,5.36517,18000000.0
2007-09-18 02:17:00,5.36553,5.36553,5.3643,5.36488,14000000.0
2007-09-18 02:18:00,5.36406,5.36529,5.36406,5.36423,12000000.0
2007-09-18 02:19:00,5.36478,5.36572,5.36447,5.36498,14000000.0
2007-09-18 02:20:00,5.36539,5.36566,5.36473,5.36566,13000000.0
2007-09-18 02:21:00,5.36537,5.36597,5.36441,5.36523,15000000.0
2007-09-18 02:22:00,5.36546,5.36628,5.36488,5.36584,13000000.0
2007-09-18 02:23:00,5.3658,5.3658,5.36422,5.36545,16000000.0
2007-09-18 02:24:00,5.36423,5.36596,5.36423,5.36593,17000000.0
2007-09-18 02:25:00,5.36505,5.3658,5.3647,5.36555,10000000.0
2007-09-18 02:26:00,5.36524,5.36546,5.36437,5.36541,13000000.0
2007-09-18 02:27:00,5.36527,5.36581,5.36461,5.36581,7000000.0
2007-09-18 02:28:00,5.36524,5.36524,5.36433,5.36474,9000000.0
2007-09-18 02:29:00,5.36516,5.36576,5.36455,5.365,20000000.0
2007-09-18 02:30:00,5.36478,5.36485,5.36465,5.36485,11000000.0
2007-09-18 02:31:00,5.36495,5.36546,5.36431,5.3651,9000000.0
2007-09-18 02:32:00,5.36588,5.36588,5.36538,5.36541,13000000.0
2007-09-18 02:33:00,5.36563,5.36563,5.36462,5.36502,14000000.0
2007-09-18 02:34:00,5.36536,5.36595,5.36451,5.36504,17000000.0
2007-09-18 02:35:00,5.36388,5.36542,5.36388,5.36403,15000000.0
2007-09-18 02:36:00,5.36462,5.36541,5.36369,5.3637,14000000.0
2007-09-18 02:37:00,5.36456,5.36541,5.36402,5.36499,13000000.0
2007-09-18 02:38:00,5.36511,5.36546,5.36449,5.36492,14000000.0
2007-09-18 02:39:00,5.36448,5.3653,5.36424,5.36487,15000000.0
2007-09-18 02:40:00,5.36398,5.36405,5.36385,5.36405,12000000.0
2007-09-18 02:41:00,5.36466,5.36466,5.36324,5.36397,13000000.0
2007-09-18 02:42:00,5.36385,5.36495,5.36371,5.36462,16000000.0
2007-09-18 02:43:00,5.36517,5.36624,5.364,5.36555,18000000.0
2007-09-18 02:44:00,5.36519,5.36544,5.36484,5.36487,10000000.0
2007-09-18 02:45:00,5.36588,5.366,5.36452,5.36566,14000000.0
2007-09-18 02:46:00,5.36617,5.36629,5.36467,5.36527,18000000.0
2007-09-18 02:47:00,5.36622,5.367,5.36505,5.367,17000000.0
2007-09-18 02:48:00,5.36543,5.36647,5.36535,5.36593,7000000.0
2007-09-18 02:49:00,5.36555,5.36664,5.36554,5.36624,13000000.0
2007-09-18 02:50:00,5.36541,5.36686,5.36493,5.36599,14000000.0
2007-09-18 02:51:00,5.36606,5.36653,5.36518,5.36598,15000000.0
2007-09-18 02:52:00,5.36705,5.36705,5.36491,5.36499,15000000.0
2007-09-18 02:53:00,5.3652,5.36613,5.36501,5.36551,9000000.0
2007-09-18 02:54:00,5.36508,5.36537,5.36306,5.36306,13000000.0
2007-09-18 02:55:00,5.36317,5.36529,5.36317,5.36504,11000000.0
2007-09-18 02:56:00,5.36417,5.36556,5.36361,5.36474,18000000.0
2007-09-18 02:57:00,5.36449,5.36526,5.3641,5.3641,13000000.0
2007-09-18 02:58:00,5.36486,5.36531,5.36409,5.36466,9000000.0
2007-09-18 02:59:00,5.36437,5.36568,5.36412,5.3643,14000000.0
2007-09-18 03:00:00,5.36465,5.36547,5.36437,5.36437,11000000.0
2007-09-18 03:01:00,5.36467,5.36475,5.36455,5.36468,11000000.0
2007-09-18 03:02:00,5.36532,5.36568,5.36496,5.36538,11000000.0
2007-09-18 03:03:00,5.36434,5.36524,5.36396,5.36509,23000000.0
2007-09-18 03:04:00,5.36347,5.36529,5.36347,5.36529,11000000.0
2007-09-18 03:05:00,5.36412,5.36554,5.36412,5.36441,17000000.0
2007-09-18 03:06:00,5.36584,5.36584,5.36383,5.36457,9000000.0
2007-09-18 03:07:00,5.36475,5.36548,5.36407,5.36458,15000000.0
2007-09-18 03:08:00,5.3654,5.3654,5.36412,5.36438,12000000.0
2007-09-18 03:09:00,5.36415,5.36544,5.36415,5.36468,15000000.0
2007-09-18 03:10:00,5.36544,5.36561,5.36386,5.36386,19000000.0
2007-09-18 03:11:00,5.36556,5.36556,5.36428,5.36466,15000000.0
2007-09-18 03:12:00,5.36475,5.36578,5.36434,5.36534,18000000.0
2007-09-18 03:13:00,5.36471,5.36621,5.3643,5.36504,18000000.0
2007-09-18 03:14:00,5.36545,5.36599,5.36486,5.36522,10000000.0
2007-09-18 03:15:00,5.36505,5.36557,5.3644,5.3644,7000000.0
2007-09-18 03:16:00,5.36513,5.36607,5.36475,5.36541,8000000.0
2007-09-18 03:17:00,5.36604,5.36641,5.36509,5.36533,10000000.0
2007-09-18 03:18:00,5.36566,5.36669,5.36483,5.36576,15000000.0
2007-09-18 03:19:00,5.3668,5.36682,5.3655,5.36612,10000000.0
2007-09-18 03:20:00,5.36546,5.36652,5.3647,5.36516,16000000.0
2007-09-18 03:21:00,5.3652,5.36576,5.36468,5.36513,11000000.0
2007-09-18 03:22:00,5.36591,5.36591,5.365,5.36529,10000000.0
2007-09-18 03:23:00,5.36455,5.36474,5.36408,5.36408,12000000.0
2007-09-18 03:24:00,5.36527,5.36621,5.36499,5.36531,13000000.0
2007-09-18 03:25:00,5.36601,5.36639,5.36516,5.36596,11000000.0
2007-09-18 03:26:00,5.36615,5.36674,5.36572,5.36584,13000000.0
2007-09-18 03:27:00,5.36614,5.3667,5.36548,5.3667,14000000.0
2007-09-18 03:28:00,5.36724,5.36724,5.36538,5.36692,18000000.0
2007-09-18 03:29:00,5.3664,5.36764,5.3664,5.36764,15000000.0
2007-09-18 03:30:00,5.36633,5.36833,5.36633,5.36774,10000000.0
2007-09-18 03:31:00,5.36835,5.36835,5.36628,5.36699,13000000.0
2007-09-18 03:32:00,5.36669,5.36709,5.36645,5.36645,16000000.0
2007-09-18 03:33:00,5.3666,5.36814,5.36618,5.36772,13000000.0
2007-09-18 03:34:00,5.36853,5.36854,5.36717,5.36764,16000000.0
2007-09-18 03:35:00,5.36759,5.36863,5.36727,5.3674,10000000.0
2007-09-18 03:36:00,5.36799,5.36828,5.36691,5.36711,11000000.0
2007-09-18 03:37:00,5.3683,5.36903,5.36736,5.36903,13000000.0
2007-09-18 03:38:00,5.36956,5.37049,5.36882,5.36939,13000000.0
2007-09-18 03:39:00,5.36852,5.36949,5.3672,5.36949,13000000.0
2007-09-18 03:40:00,5.36825,5.36896,5.36743,5.36785,12000000.0
2007-09-18 03:41:00,5.36838,5.36838,5.36666,5.36697,16000000.0
2007-09-18 03:42:00,5.36688,5.36731,5.36602,5.36701,21000000.0
2007-09-18 03:43:00,5.36661,5.36679,5.3654,5.3654,18000000.0
2007-09-18 03:44:00,5.36605,5.36689,5.36515,5.36689,15000000.0
2007-09-18 03:45:00,5.36545,5.36702,5.36545,5.36702,9000000.0
2007-09-18 03:46:00,5.36596,5.36667,5.3656,5.36634,8000000.0
2007-09-18 03:47:00,5.36613,5.36751,5.36589,5.3663,11000000.0
2007-09-18 03:48:00,5.36743,5.36743,5.36616,5.36632,9000000.0
2007-09-18 03:49:00,5.36641,5.36726,5.3657,5.3665,16000000.0
2007-09-18 03:50:00,5.36699,5.36719,5.36675,5.36698,19000000.0
2007-09-18 03:51:00,5.36724,5.36733,5.36598,5.36626,9000000.0
2007-09-18 03:52:00,5.36676,5.36726,5.366,5.36726,19000000.0
2007-09-18 03:53:00,5.36777,5.36777,5.36616,5.36645,10000000.0
2007-09-18 03:54:00,5.36649,5.36701,5.36625,5.36671,17000000.0
2007-09-18 03:55:00,5.3675,5.3676,5.36586,5.36685,16000000.0
2007-09-18 03:56:00,5.36654,5.3672,5.36652,5.36652,7000000.0
2007-09-18 03:57:00,5.367,5.36744,5.36639,5.36744,11000000.0
2007-09-18 03:58:00,5.36607,5.36615,5.36595,5.36595,12000000.0
2007-09-18 03:59:00,5.36673,5.36744,5.3661,5.36634,17000000.0
2007-09-18 04:00:00,5.36538,5.36749,5.36522,5.36748,12000000.0
2007-09-18 04:01:00,5.36609,5.36714,5.36585,5.36637,16000000.0
2007-09-18 04:02:00,5.36691,5.3671,5.36666,5.36692,14000000.0
2007-09-18 04:03:00,5.36709,5.3673,5.36702,5.3671,12000000.0
2007-09-18 04:04:00,5.36688,5.36694,5.36565,5.36627,16000000.0
2007-09-18 04:05:00,5.36719,5.36736,5.36554,5.36676,13000000.0
2007-09-18 04:06:00,5.36516,5.36665,5.36516,5.3659,16000000.0
2007-09-18 04:07:00,5.36595,5.36639,5.36523,5.36639,13000000.0
2007-09-18 04:08:00,5.3653,5.36628,5.36474,5.36491,14000000.0
2007-09-18 04:09:00,5.36518,5.36603,5.36486,5.36603,10000000.0
2007-09-18 04:10:00,5.36545,5.3663,5.36486,5.36486,12000000.0
2007-09-18 04:11:00,5.36541,5.36671,5.36513,5.36671,14000000.0
2007-09-18 04:12:00,5.36555,5.36647,5.36546,5.36635,19000000.0
2007-09-18 04:13:00,5.36637,5.36667,5.36545,5.36597,20000000.0
2007-09-18 04:14:00,5.366,5.3663,5.36554,5.3656,12000000.0
2007-09-18 04:15:00,5.36529,5.36672,5.36529,5.36626,8000000.0
2007-09-18 04:16:00,5.36603,5.36619,5.36595,5.36595,13000000.0
2007-09-18 04:17:00,5.36644,5.36644,5.36518,5.36592,15000000.0
2007-09-18 04:18:00,5.36642,5.36642,5.3657,5.3657,9000000.0
2007-09-18 04:19:00,5.36578,5.36585,5.36565,5.36585,12000000.0
2007-09-18 04:20:00,5.36658,5.36665,5.36645,5.36645,9000000.0
2007-09-18 04:21:00,5.36597,5.36605,5.36585,5.36585,17000000.0
2007-09-18 04:22:00,5.36656,5.36656,5.36569,5.36569,14000000.0
2007-09-18 04:23:00,5.36582,5.36582,5.36552,5.36561,10000000.0
2007-09-18 04:24:00,5.36475,5.36495,5.36475,5.36487,12000000.0
2007-09-18 04:25:00,5.36635,5.36667,5.3659,5.3661,10000000.0
2007-09-18 04:26:00,5.36592,5.36655,5.36544,5.36569,7000000.0
2007-09-18 04:27:00,5.3656,5.36583,5.36527,5.36583,15000000.0
2007-09-18 04:28:00,5.36641,5.36656,5.366,5.366,7000000.0
2007-09-18 04:29:00,5.36669,5.36669,5.36546,5.36622,14000000.0
2007-09-18 04:30:00,5.36663,5.36699,5.3656,5.36621,11000000.0
2007-09-18 04:31:00,5.36579,5.36666,5.36535,5.36643,15000000.0
2007-09-18 04:32:00,5.36672,5.36688,5.36571,5.36651,17000000.0
2007-09-18 04:33:00,5.36585,5.36674,5.36585,5.36674,14000000.0
2007-09-18 04:34:00,5.36585,5.36674,5.36552,5.36674,9000000.0
2007-09-18 04:35:00,5.36659,5.36697,5.36557,5.36578,12000000.0
2007-09-18 04:36:00,5.36649,5.3675,5.36605,5.36691,12000000.0
2007-09-18 04:37:00,5.36663,5.36767,5.36628,5.36642,12000000.0
2007-09-18 04:38:00,5.36611,5.36759,5.36611,5.36689,11000000.0
2007-09-18 04:39:00,5.36769,5.36772,5.36617,5.36695,17000000.0
2007-09-18 04:40:00,5.36738,5.36796,5.36685,5.36702,9000000.0
2007-09-18 04:41:00,5.36676,5.36756,5.36664,5.36748,10000000.0
2007-09-18 04:42:00,5.36714,5.36753,5.36652,5.36683,8000000.0
2007-09-18 04:43:00,5.36705,5.36785,5.36637,5.36737,18000000.0
2007-09-18 04:44:00,5.36713,5.36751,5.36694,5.36724,9000000.0
2007-09-18 04:45:00,5.36692,5.36777,5.3664,5.36777,9000000.0
2007-09-18 04:46:00,5.36648,5.36782,5.36607,5.3676,16000000.0
2007-09-18 04:47:00,5.36713,5.36756,5.36608,5.3671,12000000.0
2007-09-18 04:48:00,5.36684,5.36798,5.36666,5.36697,10000000.0
2007-09-18 04:49:00,5.36794,5.36814,5.36647,5.36647,16000000.0
2007-09-18 04:50:00,5.36697,5.36716,5.36675,5.36675,16000000.0
2007-09-18 04:51:00,5.36707,5.368,5.3664,5.36677,20000000.0
2007-09-18 04:52:00,5.3672,5.36775,5.36651,5.36702,13000000.0
2007-09-18 04:53:00,5.36709,5.36804,5.36673,5.36779,11000000.0
2007-09-18 04:54:00,5.36716,5.36785,5.36676,5.36711,11000000.0
2007-09-18 04:55:00,5.36715,5.36735,5.36715,5.36735,12000000.0
2007-09-18 04:56:00,5.36764,5.36806,5.36762,5.36806,16000000.0
2007-09-18 04:57:00,5.36764,5.36778,5.36669,5.3671,7000000.0
2007-09-18 04:58:00,5.36782,5.36784,5.36668,5.36668,13000000.0
2007-09-18 04:59:00,5.36712,5.36815,5.3668,5.36815,17000000.0
2007-09-18 05:00:00,5.36807,5.36807,5.36653,5.36726,10000000.0
2007-09-18 05:01:00,5.36693,5.36818,5.36668,5.36668,13000000.0
2007-09-18 05:02:00,5.36725,5.36745,5.36611,5.36693,18000000.0
2007-09-18 05:03:00,5.36672,5.36672,5.36623,5.36642,9000000.0
2007-09-18 05:04:00,5.36707,5.36736,5.36707,5.36718,12000000.0
2007-09-18 05:05:00,5.36756,5.36769,5.36736,5.36736,10000000.0
2007-09-18 05:06:00,5.36716,5.36776,5.36663,5.36762,20000000.0
2007-09-18 05:07:00,5.36682,5.36714,5.36654,5.36681,10000000.0
2007-09-18 05:08:00,5.36767,5.36768,5.36643,5.36716,17000000.0
2007-09-18 05:09:00,5.36703,5.36703,5.36676,5.36703,15000000.0
2007-09-18 05:10:00,5.36699,5.36706,5.36688,5.36698,10000000.0
2007-09-18 05:11:00,5.36699,5.36706,5.36672,5.36676,16000000.0
2007-09-18 05:12:00,5.36717,5.36825,5.36699,5.36805,7000000.0
2007-09-18 05:13:00,5.36754,5.36838,5.36687,5.36687,12000000.0
2007-09-18 05:14:00,5.36669,5.36865,5.36669,5.36699,14000000.0
2007-09-18 05:15:00,5.36753,5.36792,5.36673,5.36678,16000000.0
2007-09-18 05:16:00,5.36741,5.36807,5.36624,5.36624,15000000.0
2007-09-18 05:17:00,5.36623,5.36764,5.36601,5.36677,10000000.0
2007-09-18 05:18:00,5.36674,5.36732,5.36591,5.36636,13000000.0
2007-09-18 05:19:00,5.36593,5.36762,5.36593,5.36713,13000000.0
2007-09-18 05:20:00,5.36798,5.36798,5.36642,5.36642,20000000.0
2007-09-18 05:21:00,5.36674,5.36746,5.36654,5.36746,9000000.0
2007-09-18 05:22:00,5.36617,5.36739,5.36617,5.36739,17000000.0
2007-09-18 05:23:00,5.3675,5.3675,5.36643,5.36695,14000000.0
2007-09-18 05:24:00,5.36652,5.36745,5.36627,5.36741,19000000.0
2007-09-18 05:25:00,5.36682,5.36758,5.3666,5.36714,13000000.0
2007-09-18 05:26:00,5.36674,5.36755,5.36613,5.36643,13000000.0
2007-09-18 05:27:00,5.36639,5.36639,5.36597,5.36597,13000000.0
2007-09-18 05:28:00,5.36604,5.36608,5.36583,5.36591,10000000.0
2007-09-18 05:29:00,5.36602,5.36604,5.36581,5.36589,17000000.0
2007-09-18 05:30:00,5.36685,5.36705,5.36685,5.36685,21000000.0
2007-09-18 05:31:00,5.36715,5.36715,5.36685,5.36687,13000000.0
2007-09-18 05:32:00,5.3674,5.3679,5.36657,5.36764,16000000.0
2007-09-18 05:33:00,5.36762,5.36783,5.36691,5.36779,13000000.0
2007-09-18 05:34:00,5.36683,5.36738,5.36634,5.36738,13000000.0
2007-09-18 05:35:00,5.36642,5.36776,5.36642,5.36717,14000000.0
2007-09-18 05:36:00,5.3667,5.3667,5.36634,5.36641,18000000.0
2007-09-18 05:37:00,5.36685,5.36762,5.36619,5.36682,12000000.0
2007-09-18 05:38:00,5.3669,5.36791,5.36657,5.36743,13000000.0
2007-09-18 05:39:00,5.3676,5.36767,5.36691,5.36734,21000000.0
2007-09-18 05:40:00,5.36801,5.36839,5.36719,5.36822,14000000.0
2007-09-18 05:41:00,5.36678,5.36818,5.36643,5.36647,13000000.0
2007-09-18 05:42:00,5.36745,5.3678,5.36664,5.36736,8000000.0
2007-09-18 05:43:00,5.3679,5.36819,5.36713,5.36805,13000000.0
2007-09-18 05:44:00,5.36829,5.3688,5.36772,5.36836,13000000.0
2007-09-18 05:45:00,5.36779,5.36974,5.36774,5.36964,24000000.0
2007-09-18 05:46:00,5.36837,5.3703,5.36837,5.36984,14000000.0
2007-09-18 05:47:00,5.37007,5.37048,5.36935,5.37,11000000.0
2007-09-18 05:48:00,5.37009,5.37054,5.36948,5.36986,18000000.0
2007-09-18 05:49:00,5.36958,5.37,5.36899,5.36927,10000000.0
2007-09-18 05:50:00,5.36905,5.3695,5.3681,5.3695,10000000.0
2007-09-18 05:51:00,5.36928,5.36955,5.36804,5.36917,11000000.0
2007-09-18 05:52:00,5.36897,5.36956,5.3685,5.3685,19000000.0
2007-09-18 05:53:00,5.36814,5.36896,5.3672,5.36738,15000000.0
2007-09-18 05:54:00,5.36822,5.36827,5.36735,5.36764,7000000.0
2007-09-18 05:55:00,5.36835,5.36861,5.36714,5.36753,12000000.0
2007-09-18 05:56:00,5.36835,5.3684,5.36681,5.36828,16000000.0
2007-09-18 05:57:00,5.36777,5.36929,5.36714,5.36929,11000000.0
2007-09-18 05:58:00,5.36766,5.36978,5.36766,5.3684,22000000.0
2007-09-18 05:59:00,5.36881,5.36919,5.36833,5.36896,9000000.0
2007-09-18 06:00:00,5.36942,5.36942,5.36804,5.36897,17000000.0
2007-09-18 06:01:00,5.36926,5.37026,5.36856,5.36896,18000000.0
2007-09-18 06:02:00,5.36956,5.3702,5.36872,5.36872,18000000.0
2007-09-18 06:03:00,5.37023,5.37023,5.36887,5.36985,16000000.0
2007-09-18 06:04:00,5.37,5.37,5.36775,5.36831,8000000.0
2007-09-18 06:05:00,5.3672,5.36804,5.36701,5.36753,10000000.0
2007-09-18 06:06:00,5.3674,5.36873,5.3673,5.3683,27000000.0
2007-09-18 06:07:00,5.36816,5.36857,5.36747,5.36801,17000000.0
2007-09-18 06:08:00,5.36792,5.36868,5.3671,5.368,14000000.0
2007-09-18 06:09:00,5.3673,5.36798,5.36689,5.36784,13000000.0
2007-09-18 06:10:00,5.3679,5.3679,5.36709,5.36709,14000000.0
2007-09-18 06:11:00,5.36782,5.36843,5.36697,5.36748,16000000.0
2007-09-18 06:12:00,5.36731,5.36802,5.36682,5.36766,17000000.0
2007-09-18 06:13:00,5.36757,5.3679,5.36748,5.3679,14000000.0
2007-09-18 06:14:00,5.36772,5.3683,5.36735,5.36735,12000000.0
2007-09-18 06:15:00,5.36841,5.36841,5.3673,5.36777,13000000.0
2007-09-18 06:16:00,5.36737,5.36861,5.3672,5.36777,14000000.0
2007-09-18 06:17:00,5.36811,5.36853,5.36771,5.36798,11000000.0
2007-09-18 06:18:00,5.36841,5.36861,5.36729,5.36845,12000000.0
2007-09-18 06:19:00,5.36779,5.36851,5.36736,5.36851,19000000.0
2007-09-18 06:20:00,5.36774,5.36845,5.3671,5.36711,11000000.0
2007-09-18 06:21:00,5.36781,5.36937,5.36781,5.36849,9000000.0
2007-09-18 06:22:00,5.36877,5.36936,5.36783,5.36807,22000000.0
2007-09-18 06:23:00,5.36877,5.36895,5.36721,5.36721,18000000.0
2007-09-18 06:24:00,5.36813,5.36915,5.3679,5.36895,8000000.0
2007-09-18 06:25:00,5.36914,5.36984,5.36878,5.36889,9000000.0
2007-09-18 06:26:00,5.36874,5.36974,5.36853,5.36974,13000000.0
2007-09-18 06:27:00,5.369,5.3701,5.36865,5.36939,15000000.0
2007-09-18 06:28:00,5.37033,5.37033,5.36892,5.36905,18000000.0
2007-09-18 06:29:00,5.36878,5.36959,5.36856,5.36856,16000000.0
2007-09-18 06:30:00,5.37049,5.37049,5.36871,5.36981,10000000.0
2007-09-18 06:31:00,5.3682,5.36996,5.3682,5.36937,13000000.0
2007-09-18 06:32:00,5.36907,5.36907,5.36852,5.36882,10000000.0
2007-09-18 06:33:00,5.36972,5.36972,5.36844,5.36855,10000000.0
2007-09-18 06:34:00,5.36827,5.36963,5.36827,5.36888,15000000.0
2007-09-18 06:35:00,5.369,5.36947,5.36759,5.36791,13000000.0
2007-09-18 06:36:00,5.36725,5.36855,5.36685,5.36706,23000000.0
2007-09-18 06:37:00,5.36759,5.36796,5.36707,5.36773,11000000.0
2007-09-18 06:38:00,5.36759,5.36838,5.36748,5.36838,17000000.0
2007-09-18 06:39:00,5.36744,5.36865,5.36744,5.36844,8000000.0
2007-09-18 06:40:00,5.36806,5.36863,5.36755,5.36792,15000000.0
2007-09-18 06:41:00,5.36753,5.36853,5.36733,5.36853,15000000.0
2007-09-18 06:42:00,5.3674,5.36864,5.3674,5.3681,16000000.0
2007-09-18 06:43:00,5.36777,5.36865,5.36714,5.36778,12000000.0
2007-09-18 06:44:00,5.367,5.36752,5.367,5.36752,13000000.0
2007-09-18 06:45:00,5.36755,5.36775,5.36755,5.36755,14000000.0
2007-09-18 06:46:00,5.36684,5.36801,5.36658,5.36723,12000000.0
2007-09-18 06:47:00,5.36706,5.36837,5.36706,5.36837,11000000.0
2007-09-18 06:48:00,5.36904,5.36904,5.36702,5.36847,15000000.0
2007-09-18 06:49:00,5.36773,5.36874,5.36743,5.36763,17000000.0
2007-09-18 06:50:00,5.36799,5.36885,5.36729,5.36773,13000000.0
2007-09-18 06:51:00,5.36801,5.36873,5.36762,5.36762,8000000.0
2007-09-18 06:52:00,5.36874,5.36874,5.36727,5.36769,14000000.0
2007-09-18 06:53:00,5.36778,5.368,5.36769,5.368,13000000.0
2007-09-18 06:54:00,5.3681,5.3681,5.36787,5.36799,8000000.0
2007-09-18 06:55:00,5.36776,5.36807,5.36776,5.36793,10000000.0
2007-09-18 06:56:00,5.36829,5.36859,5.36758,5.36839,11000000.0
2007-09-18 06:57:00,5.36772,5.36896,5.36772,5.368,17000000.0
2007-09-18 06:58:00,5.36894,5.36898,5.36735,5.36898,12000000.0
2007-09-18 06:59:00,5.36783,5.3691,5.3678,5.3678,14000000.0
2007-09-18 07:00:00,5.36806,5.36832,5.36767,5.36782,11000000.0
2007-09-18 07:01:00,5.36881,5.36881,5.36818,5.36818,10000000.0
2007-09-18 07:02:00,5.36822,5.36935,5.36756,5.36825,14000000.0
2007-09-18 07:03:00,5.36834,5.36918,5.36816,5.36918,7000000.0
2007-09-18 07:04:00,5.36909,5.36953,5.36794,5.36877,16000000.0
2007-09-18 07:05:00,5.3695,5.37005,5.36861,5.37002,15000000.0
2007-09-18 07:06:00,5.3692,5.36975,5.36852,5.36875,16000000.0
2007-09-18 07:07:00,5.3688,5.36977,5.3688,5.36977,12000000.0
2007-09-18 07:08:00,5.36838,5.36939,5.36812,5.36939,8000000.0
2007-09-18 07:09:00,5.36925,5.3693,5.36747,5.36747,8000000.0
2007-09-18 07:10:00,5.3671,5.3683,5.3671,5.36753,16000000.0
2007-09-18 07:11:00,5.36793,5.36882,5.36692,5.36882,17000000.0
2007-09-18 07:12:00,5.36735,5.36852,5.36735,5.36777,20000000.0
2007-09-18 07:13:00,5.36787,5.36865,5.36768,5.36784,18000000.0
2007-09-18 07:14:00,5.36893,5.36934,5.36843,5.36847,11000000.0
2007-09-18 07:15:00,5.36768,5.36923,5.36745,5.36823,18000000.0
2007-09-18 07:16:00,5.36822,5.36875,5.36721,5.36834,18000000.0
2007-09-18 07:17:00,5.3668,5.36843,5.3668,5.36843,12000000.0
2007-09-18 07:18:00,5.36868,5.36868,5.36788,5.36788,18000000.0
2007-09-18 07:19:00,5.36731,5.36802,5.36633,5.368,14000000.0
2007-09-18 07:20:00,5.36815,5.36846,5.36694,5.3684,18000000.0
2007-09-18 07:21:00,5.36657,5.36825,5.36647,5.36735,13000000.0
2007-09-18 07:22:00,5.36818,5.36818,5.36687,5.36726,14000000.0
2007-09-18 07:23:00,5.3677,5.36835,5.36718,5.36821,15000000.0
2007-09-18 07:24:00,5.36807,5.36809,5.36682,5.3675,16000000.0
2007-09-18 07:25:00,5.36848,5.36848,5.36724,5.36813,15000000.0
2007-09-18 07:26:00,5.36861,5.36861,5.36697,5.36834,13000000.0
2007-09-18 07:27:00,5.36767,5.368,5.36683,5.36761,12000000.0
2007-09-18 07:28:00,5.36839,5.36839,5.36745,5.36798,22000000.0
2007-09-18 07:29:00,5.36767,5.36834,5.3675,5.3683,16000000.0
2007-09-18 07:30:00,5.36833,5.3684,5.36771,5.36773,14000000.0
2007-09-18 07:31:00,5.36699,5.3677,5.36699,5.3677,13000000.0
2007-09-18 07:32:00,5.36831,5.36831,5.36764,5.36783,9000000.0
2007-09-18 07:33:00,5.36846,5.36846,5.36748,5.36797,7000000.0
2007-09-18 07:34:00,5.36853,5.36853,5.36748,5.36773,18000000.0
2007-09-18 07:35:00,5.36813,5.36831,5.36756,5.36783,9000000.0
2007-09-18 07:36:00,5.36724,5.36825,5.36724,5.36784,13000000.0
2007-09-18 07:37:00,5.36718,5.36805,5.36718,5.36757,11000000.0
2007-09-18 07:38:00,5.36718,5.36809,5.36718,5.36809,11000000.0
2007-09-18 07:39:00,5.3646,5.36762,5.3646,5.36751,19000000.0
2007-09-18 07:40:00,5.36788,5.36847,5.36711,5.36847,11000000.0
2007-09-18 07:41:00,5.36743,5.36824,5.36716,5.36716,7000000.0
2007-09-18 07:42:00,5.36821,5.36821,5.3669,5.36785,13000000.0
2007-09-18 07:43:00,5.36665,5.3682,5.36488,5.3682,14000000.0
2007-09-18 07:44:00,5.3679,5.3683,5.3675,5.3683,10000000.0
2007-09-18 07:45:00,5.36841,5.36882,5.36785,5.36817,8000000.0
2007-09-18 07:46:00,5.36765,5.36849,5.36731,5.36819,13000000.0
2007-09-18 07:47:00,5.3684,5.3684,5.36728,5.36771,15000000.0
2007-09-18 07:48:00,5.36777,5.36787,5.36765,5.36765,13000000.0
2007-09-18 07:49:00,5.3682,5.3682,5.3671,5.36743,10000000.0
2007-09-18 07:50:00,5.36766,5.36826,5.36695,5.36696,17000000.0
2007-09-18 07:51:00,5.36788,5.36949,5.36735,5.36842,16000000.0
2007-09-18 07:52:00,5.36971,5.37038,5.36871,5.36922,13000000.0
2007-09-18 07:53:00,5.3693,5.37106,5.3693,5.37106,10000000.0
2007-09-18 07:54:00,5.37039,5.37141,5.36996,5.37133,11000000.0
2007-09-18 07:55:00,5.3714,5.37228,5.37062,5.3714,12000000.0
2007-09-18 07:56:00,5.37213,5.37213,5.37062,5.37097,13000000.0
2007-09-18 07:57:00,5.37188,5.37334,5.37146,5.37327,8000000.0
2007-09-18 07:58:00,5.37215,5.37259,5.37041,5.37041,14000000.0
2007-09-18 07:59:00,5.37104,5.37169,5.37011,5.37011,15000000.0
2007-09-18 08:00:00,5.37067,5.37094,5.36971,5.37044,10000000.0
2007-09-18 08:01:00,5.3703,5.37105,5.36956,5.37021,13000000.0
2007-09-18 08:02:00,5.37049,5.37165,5.37039,5.37062,14000000.0
2007-09-18 08:03:00,5.37119,5.37212,5.37013,5.37054,12000000.0
2007-09-18 08:04:00,5.37136,5.37218,5.37058,5.37103,16000000.0
2007-09-18 08:05:00,5.37271,5.37328,5.37185,5.37255,14000000.0
2007-09-18 08:06:00,5.37215,5.37307,5.37134,5.37186,19000000.0
2007-09-18 08:07:00,5.37237,5.37308,5.37082,5.37301,19000000.0
2007-09-18 08:08:00,5.37261,5.37462,5.37256,5.37462,11000000.0
2007-09-18 08:09:00,5.37369,5.37482,5.37279,5.37401,10000000.0
2007-09-18 08:10:00,5.37313,5.37369,5.37254,5.37338,16000000.0
2007-09-18 08:11:00,5.37301,5.37373,5.37276,5.37326,9000000.0
2007-09-18 08:12:00,5.37357,5.37393,5.37242,5.37393,10000000.0
2007-09-18 08:13:00,5.3737,5.37392,5.37138,5.37178,11000000.0
2007-09-18 08:14:00,5.37167,5.37314,5.3716,5.37251,12000000.0
2007-09-18 08:15:00,5.37363,5.37451,5.37208,5.37451,15000000.0
2007-09-18 08:16:00,5.37478,5.37493,5.37371,5.37391,14000000.0
2007-09-18 08:17:00,5.37402,5.3743,5.37341,5.3743,10000000.0
2007-09-18 08:18:00,5.37293,5.37413,5.37252,5.37304,9000000.0
2007-09-18 08:19:00,5.37373,5.37413,5.37316,5.37317,11000000.0
2007-09-18 08:20:00,5.37405,5.37707,5.37367,5.37677,11000000.0
2007-09-18 08:21:00,5.37887,5.38029,5.37761,5.38029,20000000.0
2007-09-18 08:22:00,5.38011,5.38074,5.37868,5.37868,8000000.0
2007-09-18 08:23:00,5.37942,5.38068,5.3791,5.37935,12000000.0
2007-09-18 08:24:00,5.37925,5.37925,5.37687,5.37687,13000000.0
2007-09-18 08:25:00,5.3787,5.37882,5.37709,5.37882,12000000.0
2007-09-18 08:26:00,5.37874,5.37928,5.37727,5.3784,13000000.0
2007-09-18 08:27:00,5.37931,5.3798,5.37849,5.37884,11000000.0
2007-09-18 08:28:00,5.37819,5.37941,5.37764,5.37809,8000000.0
2007-09-18 08:29:00,5.37745,5.37854,5.37659,5.37737,12000000.0
2007-09-18 08:30:00,5.37921,5.37958,5.37722,5.37905,11000000.0
2007-09-18 08:31:00,5.37888,5.37911,5.37802,5.37836,10000000.0
2007-09-18 08:32:00,5.37811,5.37905,5.37649,5.37649,13000000.0
2007-09-18 08:33:00,5.37741,5.37776,5.37654,5.37704,11000000.0
2007-09-18 08:34:00,5.37723,5.38007,5.37723,5.37957,17000000.0
2007-09-18 08:35:00,5.37994,5.37994,5.3777,5.37832,11000000.0
2007-09-18 08:36:00,5.37725,5.37879,5.37672,5.37715,10000000.0
2007-09-18 08:37:00,5.37755,5.37818,5.37671,5.37671,9000000.0
2007-09-18 08:38:00,5.37776,5.37776,5.37623,5.37623,18000000.0
2007-09-18 08:39:00,5.37748,5.37761,5.37602,5.37646,8000000.0
2007-09-18 08:40:00,5.37415,5.37751,5.37415,5.37738,7000000.0
2007-09-18 08:41:00,5.37689,5.37771,5.37681,5.37757,16000000.0
2007-09-18 08:42:00,5.37795,5.37824,5.37711,5.37711,14000000.0
2007-09-18 08:43:00,5.37772,5.37815,5.37608,5.37729,12000000.0
2007-09-18 08:44:00,5.37754,5.37754,5.37632,5.37645,9000000.0
2007-09-18 08:45:00,5.37706,5.37706,5.37488,5.37488,18000000.0
2007-09-18 08:46:00,5.37577,5.37671,5.37487,5.37625,14000000.0
2007-09-18 08:47:00,5.37623,5.3774,5.37559,5.3774,18000000.0
2007-09-18 08:48:00,5.3759,5.37696,5.37529,5.37589,12000000.0
2007-09-18 08:49:00,5.37655,5.37678,5.37539,5.37594,14000000.0
2007-09-18 08:50:00,5.37654,5.37695,5.37565,5.37657,16000000.0
2007-09-18 08:51:00,5.37642,5.37642,5.37352,5.37425,21000000.0
2007-09-18 08:52:00,5.3741,5.37435,5.37281,5.37425,20000000.0
2007-09-18 08:53:00,5.37489,5.37496,5.3736,5.37459,7000000.0
2007-09-18 08:54:00,5.37364,5.37478,5.37318,5.37403,17000000.0
2007-09-18 08:55:00,5.37487,5.37504,5.37344,5.37381,12000000.0
2007-09-18 08:56:00,5.37449,5.37544,5.3739,5.37504,17000000.0
2007-09-18 08:57:00,5.37507,5.37535,5.3735,5.37535,16000000.0
2007-09-18 08:58:00,5.37529,5.37529,5.37295,5.37448,12000000.0
2007-09-18 08:59:00,5.37492,5.37516,5.37309,5.37384,13000000.0
2007-09-18 09:00:00,5.37438,5.37669,5.37438,5.37611,17000000.0
2007-09-18 09:01:00,5.37612,5.37677,5.37493,5.37621,13000000.0
2007-09-18 09:02:00,5.3771,5.3771,5.37554,5.3766,8000000.0
2007-09-18 09:03:00,5.37552,5.37663,5.37487,5.37634,16000000.0
2007-09-18 09:04:00,5.37498,5.37593,5.37498,5.37528,8000000.0
2007-09-18 09:05:00,5.37566,5.37601,5.37412,5.37412,11000000.0
2007-09-18 09:06:00,5.37448,5.37524,5.37411,5.37513,10000000.0
2007-09-18 09:07:00,5.37412,5.37413,5.37382,5.37398,10000000.0
2007-09-18 09:08:00,5.37542,5.37543,5.37371,5.3751,19000000.0
2007-09-18 09:09:00,5.37414,5.37504,5.37314,5.3748,16000000.0
2007-09-18 09:10:00,5.37504,5.37504,5.37308,5.37427,8000000.0
2007-09-18 09:11:00,5.37342,5.37365,5.37237,5.37278,11000000.0
2007-09-18 09:12:00,5.37344,5.37387,5.37248,5.37374,16000000.0
2007-09-18 09:13:00,5.37248,5.37354,5.37232,5.37351,15000000.0
2007-09-18 09:14:00,5.37294,5.37395,5.3719,5.3738,17000000.0
2007-09-18 09:15:00,5.37364,5.37443,5.3726,5.37398,12000000.0
2007-09-18 09:16:00,5.37457,5.37503,5.37341,5.37484,14000000.0
2007-09-18 09:17:00,5.37471,5.37481,5.37337,5.37475,14000000.0
2007-09-18 09:18:00,5.37456,5.37492,5.37324,5.37469,18000000.0
2007-09-18 09:19:00,5.37436,5.3749,5.3735,5.37476,14000000.0
2007-09-18 09:20:00,5.37449,5.37479,5.37347,5.37374,18000000.0
2007-09-18 09:21:00,5.37447,5.37447,5.37303,5.37441,17000000.0
2007-09-18 09:22:00,5.37337,5.37407,5.37273,5.37346,13000000.0
2007-09-18 09:23:00,5.37414,5.37414,5.37207,5.37346,12000000.0
2007-09-18 09:24:00,5.37413,5.37413,5.37239,5.37313,14000000.0
2007-09-18 09:25:00,5.37428,5.37428,5.37338,5.37338,9000000.0
2007-09-18 09:26:00,5.37373,5.37373,5.37238,5.37283,13000000.0
2007-09-18 09:27:00,5.3736,5.37388,5.37199,5.37287,13000000.0
2007-09-18 09:28:00,5.373,5.373,5.37072,5.3708,19000000.0
2007-09-18 09:29:00,5.37205,5.37227,5.37056,5.37088,14000000.0
2007-09-18 09:30:00,5.37179,5.37179,5.36858,5.37054,15000000.0
2007-09-18 09:31:00,5.37018,5.37057,5.36909,5.37057,11000000.0
2007-09-18 09:32:00,5.36921,5.37086,5.36921,5.36989,16000000.0
2007-09-18 09:33:00,5.37127,5.37127,5.36941,5.37012,9000000.0
2007-09-18 09:34:00,5.36935,5.37079,5.36899,5.37027,18000000.0
2007-09-18 09:35:00,5.36992,5.36992,5.36795,5.36896,14000000.0
2007-09-18 09:36:00,5.3678,5.37047,5.36731,5.37047,16000000.0
2007-09-18 09:37:00,5.36969,5.37044,5.36899,5.3701,20000000.0
2007-09-18 09:38:00,5.37007,5.37007,5.36815,5.36999,19000000.0
2007-09-18 09:39:00,5.36921,5.36995,5.36849,5.36994,16000000.0
2007-09-18 09:40:00,5.3692,5.3698,5.36824,5.36902,12000000.0
2007-09-18 09:41:00,5.3706,5.37146,5.3694,5.36986,18000000.0
2007-09-18 09:42:00,5.37038,5.37042,5.36904,5.36945,16000000.0
2007-09-18 09:43:00,5.36952,5.37062,5.36952,5.37047,15000000.0
2007-09-18 09:44:00,5.37052,5.37052,5.36904,5.36976,13000000.0
2007-09-18 09:45:00,5.37027,5.37081,5.36964,5.36992,13000000.0
2007-09-18 09:46:00,5.37089,5.37099,5.36932,5.37079,17000000.0
2007-09-18 09:47:00,5.36973,5.37028,5.36884,5.3697,13000000.0
2007-09-18 09:48:00,5.37035,5.37042,5.36922,5.36987,16000000.0
2007-09-18 09:49:00,5.3686,5.37007,5.3686,5.37002,17000000.0
2007-09-18 09:50:00,5.36968,5.37006,5.36841,5.37006,12000000.0
2007-09-18 09:51:00,5.36915,5.36992,5.369,5.36905,16000000.0
2007-09-18 09:52:00,5.36991,5.36993,5.36871,5.36871,16000000.0
2007-09-18 09:53:00,5.36877,5.36983,5.36834,5.36896,15000000.0
2007-09-18 09:54:00,5.3698,5.3698,5.36815,5.36948,15000000.0
2007-09-18 09:55:00,5.36826,5.37057,5.36826,5.37038,15000000.0
2007-09-18 09:56:00,5.36954,5.37065,5.36924,5.37065,17000000.0
2007-09-18 09:57:00,5.37013,5.37035,5.36869,5.36975,12000000.0
2007-09-18 09:58:00,5.36874,5.36935,5.36832,5.36934,14000000.0
2007-09-18 09:59:00,5.36913,5.36913,5.3682,5.36855,10000000.0
2007-09-18 10:00:00,5.36971,5.36971,5.3677,5.36862,11000000.0
2007-09-18 10:01:00,5.36787,5.36862,5.36614,5.3669,24000000.0
2007-09-18 10:02:00,5.3673,5.36795,5.36575,5.36732,14000000.0
2007-09-18 10:03:00,5.36618,5.36647,5.36416,5.36647,16000000.0
2007-09-18 10:04:00,5.36614,5.36675,5.36525,5.3666,10000000.0
2007-09-18 10:05:00,5.36765,5.36765,5.36585,5.36731,10000000.0
2007-09-18 10:06:00,5.36581,5.36779,5.36581,5.36709,9000000.0
2007-09-18 10:07:00,5.36752,5.36801,5.36693,5.36749,11000000.0
2007-09-18 10:08:00,5.36846,5.36846,5.36683,5.36683,9000000.0
2007-09-18 10:09:00,5.36823,5.36823,5.36645,5.36713,11000000.0
2007-09-18 10:10:00,5.36738,5.36785,5.36618,5.36785,15000000.0
2007-09-18 10:11:00,5.36746,5.36801,5.3663,5.36755,16000000.0
2007-09-18 10:12:00,5.36825,5.36825,5.36648,5.36696,19000000.0
2007-09-18 10:13:00,5.36735,5.36761,5.36646,5.36761,9000000.0
2007-09-18 10:14:00,5.3672,5.36778,5.36645,5.36645,11000000.0
2007-09-18 10:15:00,5.36714,5.36846,5.36697,5.36846,8000000.0
2007-09-18 10:16:00,5.36831,5.36831,5.36692,5.3682,17000000.0
2007-09-18 10:17:00,5.36839,5.3685,5.36664,5.36769,16000000.0
2007-09-18 10:18:00,5.36688,5.36857,5.36688,5.36841,16000000.0
2007-09-18 10:19:00,5.36844,5.36858,5.36706,5.36858,17000000.0
2007-09-18 10:20:00,5.3668,5.36828,5.3668,5.367,16000000.0
2007-09-18 10:21:00,5.36853,5.3686,5.36748,5.3686,7000000.0
2007-09-18 10:22:00,5.36896,5.36909,5.36701,5.36701,10000000.0
2007-09-18 10:23:00,5.3683,5.36864,5.36714,5.36797,14000000.0
2007-09-18 10:24:00,5.36795,5.36945,5.36795,5.36836,13000000.0
2007-09-18 10:25:00,5.36852,5.36937,5.36762,5.36826,12000000.0
2007-09-18 10:26:00,5.36729,5.3683,5.36636,5.36636,11000000.0
2007-09-18 10:27:00,5.36728,5.36833,5.36707,5.36812,13000000.0
2007-09-18 10:28:00,5.36908,5.36908,5.36692,5.36785,13000000.0
2007-09-18 10:29:00,5.36908,5.36917,5.36799,5.36799,11000000.0
2007-09-18 10:30:00,5.36964,5.36967,5.36755,5.36755,9000000.0
2007-09-18 10:31:00,5.36913,5.36927,5.36807,5.36927,16000000.0
2007-09-18 10:32:00,5.36884,5.36884,5.36724,5.36779,9000000.0
2007-09-18 10:33:00,5.36802,5.36802,5.36643,5.36763,12000000.0
2007-09-18 10:34:00,5.3681,5.3681,5.36662,5.36779,11000000.0
2007-09-18 10:35:00,5.36699,5.36779,5.36658,5.36756,17000000.0
2007-09-18 10:36:00,5.36833,5.36854,5.36757,5.36766,10000000.0
2007-09-18 10:37:00,5.36675,5.36911,5.36661,5.36882,15000000.0
2007-09-18 10:38:00,5.36833,5.36847,5.36734,5.36734,17000000.0
2007-09-18 10:39:00,5.36761,5.36938,5.36753,5.36938,13000000.0
2007-09-18 10:40:00,5.37002,5.37002,5.36792,5.36792,10000000.0
2007-09-18 10:41:00,5.36958,5.36958,5.36787,5.36847,15000000.0
2007-09-18 10:42:00,5.36846,5.36976,5.36799,5.36949,12000000.0
2007-09-18 10:43:00,5.36903,5.36926,5.36776,5.36926,13000000.0
2007-09-18 10:44:00,5.36897,5.36962,5.36724,5.36927,12000000.0
2007-09-18 10:45:00,5.3676,5.36919,5.3676,5.36813,13000000.0
2007-09-18 10:46:00,5.3693,5.36949,5.36815,5.36816,13000000.0
2007-09-18 10:47:00,5.36937,5.36966,5.36831,5.36966,7000000.0
2007-09-18 10:48:00,5.36855,5.36912,5.36766,5.36886,12000000.0
2007-09-18 10:49:00,5.36868,5.36872,5.36762,5.36762,10000000.0
2007-09-18 10:50:00,5.36916,5.36921,5.36735,5.3678,14000000.0
2007-09-18 10:51:00,5.36972,5.36972,5.36819,5.36819,11000000.0
2007-09-18 10:52:00,5.36975,5.36975,5.36792,5.36954,20000000.0
2007-09-18 10:53:00,5.36954,5.36954,5.36805,5.36849,9000000.0
2007-09-18 10:54:00,5.36907,5.36909,5.36789,5.36909,18000000.0
2007-09-18 10:55:00,5.36869,5.36917,5.3677,5.36911,10000000.0
2007-09-18 10:56:00,5.36859,5.36859,5.36745,5.36775,11000000.0
2007-09-18 10:57:00,5.3695,5.36952,5.368,5.36952,8000000.0
2007-09-18 10:58:00,5.36884,5.36886,5.36718,5.36763,10000000.0
2007-09-18 10:59:00,5.36814,5.36849,5.36705,5.36722,10000000.0
2007-09-18 11:00:00,5.36673,5.36862,5.36673,5.36834,15000000.0
2007-09-18 11:01:00,5.36748,5.36962,5.36748,5.36819,12000000.0
2007-09-18 11:02:00,5.36938,5.36971,5.36862,5.36862,8000000.0
2007-09-18 11:03:00,5.36947,5.36947,5.36737,5.36737,11000000.0
2007-09-18 11:04:00,5.36887,5.36887,5.36707,5.36789,15000000.0
2007-09-18 11:05:00,5.36906,5.36906,5.36725,5.36896,17000000.0
2007-09-18 11:06:00,5.36886,5.36908,5.36758,5.36908,12000000.0
2007-09-18 11:07:00,5.36957,5.36966,5.3683,5.36834,11000000.0
2007-09-18 11:08:00,5.36917,5.36927,5.36726,5.36925,22000000.0
2007-09-18 11:09:00,5.36761,5.36949,5.36761,5.36949,9000000.0
2007-09-18 11:10:00,5.36889,5.36889,5.36723,5.36758,16000000.0
2007-09-18 11:11:00,5.36866,5.36911,5.36799,5.3691,7000000.0
2007-09-18 11:12:00,5.36818,5.36898,5.36744,5.36835,15000000.0
2007-09-18 11:13:00,5.36887,5.36887,5.36743,5.36743,11000000.0
2007-09-18 11:14:00,5.36912,5.36964,5.3675,5.36964,18000000.0
2007-09-18 11:15:00,5.36896,5.36917,5.36783,5.36902,11000000.0
2007-09-18 11:16:00,5.36794,5.36959,5.36794,5.36931,13000000.0
2007-09-18 11:17:00,5.36895,5.36895,5.36706,5.36826,13000000.0
2007-09-18 11:18:00,5.36809,5.3684,5.36719,5.36758,9000000.0
2007-09-18 11:19:00,5.3674,5.36832,5.36715,5.36767,17000000.0
2007-09-18 11:20:00,5.36846,5.36921,5.36709,5.3673,14000000.0
2007-09-18 11:21:00,5.36803,5.36867,5.36721,5.36774,14000000.0
2007-09-18 11:22:00,5.36842,5.36842,5.36664,5.36735,22000000.0
2007-09-18 11:23:00,5.36732,5.36765,5.36686,5.36705,8000000.0
2007-09-18 11:24:00,5.36786,5.36805,5.36557,5.36557,18000000.0
2007-09-18 11:25:00,5.36585,5.36645,5.36529,5.36587,9000000.0
2007-09-18 11:26:00,5.36637,5.3669,5.3654,5.3669,15000000.0
2007-09-18 11:27:00,5.36628,5.36686,5.36521,5.36646,10000000.0
2007-09-18 11:28:00,5.36589,5.36698,5.36527,5.36698,13000000.0
2007-09-18 11:29:00,5.36685,5.36685,5.36509,5.36654,17000000.0
2007-09-18 11:30:00,5.36566,5.36566,5.36293,5.365,13000000.0
2007-09-18 11:31:00,5.36484,5.36541,5.36388,5.36441,12000000.0
2007-09-18 11:32:00,5.36518,5.36523,5.36344,5.36523,20000000.0
2007-09-18 11:33:00,5.36467,5.36622,5.36396,5.36396,16000000.0
2007-09-18 11:34:00,5.36587,5.36594,5.3648,5.36559,13000000.0
2007-09-18 11:35:00,5.36652,5.36652,5.36436,5.36635,14000000.0
2007-09-18 11:36:00,5.3664,5.3664,5.36524,5.3664,11000000.0
2007-09-18 11:37:00,5.36639,5.3665,5.36483,5.36617,16000000.0
2007-09-18 11:38:00,5.36602,5.36633,5.36544,5.36577,8000000.0
2007-09-18 11:39:00,5.36605,5.36663,5.36528,5.36567,11000000.0
2007-09-18 11:40:00,5.36569,5.36661,5.36533,5.36615,12000000.0
2007-09-18 11:41:00,5.36534,5.36631,5.36534,5.36631,10000000.0
2007-09-18 11:42:00,5.36624,5.36632,5.36524,5.36524,10000000.0
2007-09-18 11:43:00,5.36488,5.36651,5.36488,5.36552,17000000.0
2007-09-18 11:44:00,5.36627,5.36684,5.36533,5.36684,15000000.0
2007-09-18 11:45:00,5.36681,5.36751,5.36518,5.36734,16000000.0
2007-09-18 11:46:00,5.36773,5.36783,5.36624,5.3663,7000000.0
2007-09-18 11:47:00,5.36674,5.36751,5.36569,5.36751,16000000.0
2007-09-18 11:48:00,5.36554,5.36711,5.36534,5.3663,13000000.0
2007-09-18 11:49:00,5.36532,5.36731,5.36532,5.36598,10000000.0
2007-09-18 11:50:00,5.36708,5.36708,5.36603,5.36707,12000000.0
2007-09-18 11:51:00,5.36632,5.36771,5.36558,5.36706,14000000.0
2007-09-18 11:52:00,5.36715,5.36722,5.36585,5.36722,18000000.0
2007-09-18 11:53:00,5.36527,5.36674,5.36527,5.36671,16000000.0
2007-09-18 11:54:00,5.36682,5.36682,5.36522,5.36522,8000000.0
2007-09-18 11:55:00,5.36669,5.36669,5.36546,5.36622,8000000.0
2007-09-18 11:56:00,5.36528,5.36737,5.36528,5.36737,8000000.0
2007-09-18 11:57:00,5.3659,5.36691,5.3659,5.36609,11000000.0
2007-09-18 11:58:00,5.36729,5.36759,5.36594,5.36759,14000000.0
2007-09-18 11:59:00,5.36779,5.36779,5.36613,5.36667,11000000.0
2007-09-18 12:00:00,5.36758,5.36778,5.36646,5.36677,15000000.0
2007-09-18 12:01:00,5.3679,5.36796,5.36647,5.36752,13000000.0
2007-09-18 12:02:00,5.36784,5.36784,5.36589,5.36589,15000000.0
2007-09-18 12:03:00,5.36699,5.36758,5.36658,5.36755,11000000.0
2007-09-18 12:04:00,5.36784,5.3679,5.36654,5.36687,9000000.0
2007-09-18 12:05:00,5.36749,5.36749,5.36594,5.36644,9000000.0
2007-09-18 12:06:00,5.36589,5.36696,5.36559,5.36696,15000000.0
2007-09-18 12:07:00,5.36679,5.3675,5.36645,5.36677,11000000.0
2007-09-18 12:08:00,5.36805,5.36805,5.36611,5.36611,8000000.0
2007-09-18 12:09:00,5.36733,5.36759,5.36626,5.36759,18000000.0
2007-09-18 12:10:00,5.3675,5.36785,5.36632,5.36674,14000000.0
2007-09-18 12:11:00,5.36728,5.36806,5.36596,5.36806,9000000.0
2007-09-18 12:12:00,5.3675,5.36825,5.36713,5.3672,18000000.0
2007-09-18 12:13:00,5.36648,5.36794,5.36608,5.36763,12000000.0
2007-09-18 12:14:00,5.36646,5.36875,5.36646,5.36832,10000000.0
2007-09-18 12:15:00,5.36872,5.36878,5.36788,5.36853,8000000.0
2007-09-18 12:16:00,5.36724,5.368,5.36683,5.36683,14000000.0
2007-09-18 12:17:00,5.36756,5.3683,5.36673,5.36823,13000000.0
2007-09-18 12:18:00,5.36768,5.36768,5.36623,5.36623,10000000.0
2007-09-18 12:19:00,5.36642,5.36664,5.36573,5.36652,11000000.0
2007-09-18 12:20:00,5.36621,5.36735,5.36621,5.36735,8000000.0
2007-09-18 12:21:00,5.36715,5.36715,5.36553,5.36701,20000000.0
2007-09-18 12:22:00,5.36599,5.36742,5.36552,5.36608,14000000.0
2007-09-18 12:23:00,5.36756,5.36762,5.3656,5.3656,11000000.0
2007-09-18 12:24:00,5.36688,5.36736,5.36619,5.36736,17000000.0
2007-09-18 12:25:00,5.3672,5.36765,5.36615,5.36765,12000000.0
2007-09-18 12:26:00,5.36801,5.36811,5.36704,5.36811,7000000.0
2007-09-18 12:27:00,5.36721,5.36774,5.36668,5.36746,7000000.0
2007-09-18 12:28:00,5.36697,5.36847,5.36696,5.36847,19000000.0
2007-09-18 12:29:00,5.36842,5.36842,5.36737,5.3681,12000000.0
2007-09-18 12:30:00,5.3684,5.36858,5.36763,5.36835,10000000.0
2007-09-18 12:31:00,5.3681,5.36853,5.36739,5.36787,12000000.0
2007-09-18 12:32:00,5.3684,5.36922,5.36775,5.36918,12000000.0
2007-09-18 12:33:00,5.36893,5.36906,5.36755,5.36897,15000000.0
2007-09-18 12:34:00,5.3676,5.36889,5.36739,5.3686,12000000.0
2007-09-18 12:35:00,5.36851,5.36963,5.3683,5.36946,12000000.0
2007-09-18 12:36:00,5.36766,5.36891,5.36702,5.3674,15000000.0
2007-09-18 12:37:00,5.36724,5.36828,5.36664,5.36725,8000000.0
2007-09-18 12:38:00,5.36781,5.36827,5.36711,5.36819,15000000.0
2007-09-18 12:39:00,5.36888,5.36907,5.36703,5.3678,14000000.0
2007-09-18 12:40:00,5.36817,5.36837,5.36682,5.36763,18000000.0
2007-09-18 12:41:00,5.36863,5.36884,5.36753,5.36868,11000000.0
2007-09-18 12:42:00,5.36819,5.36862,5.36723,5.36862,17000000.0
2007-09-18 12:43:00,5.36743,5.36802,5.36695,5.36711,11000000.0
2007-09-18 12:44:00,5.36755,5.36854,5.36755,5.36761,13000000.0
2007-09-18 12:45:00,5.36833,5.36888,5.36792,5.36862,10000000.0
2007-09-18 12:46:00,5.36869,5.36953,5.36759,5.36895,20000000.0
2007-09-18 12:47:00,5.36877,5.36917,5.36792,5.369,10000000.0
2007-09-18 12:48:00,5.36924,5.36932,5.36832,5.36931,10000000.0
2007-09-18 12:49:00,5.36793,5.36943,5.3676,5.36802,15000000.0
2007-09-18 12:50:00,5.3683,5.36909,5.36801,5.36849,14000000.0
2007-09-18 12:51:00,5.36848,5.36916,5.3673,5.36894,14000000.0
2007-09-18 12:52:00,5.36822,5.36822,5.36691,5.36747,9000000.0
2007-09-18 12:53:00,5.36784,5.36784,5.36651,5.36718,9000000.0
2007-09-18 12:54:00,5.36775,5.36844,5.36661,5.36798,20000000.0
2007-09-18 12:55:00,5.367,5.3677,5.3662,5.36685,12000000.0
2007-09-18 12:56:00,5.36698,5.36752,5.36637,5.36739,7000000.0
2007-09-18 12:57:00,5.3671,5.36832,5.36705,5.36799,13000000.0
2007-09-18 12:58:00,5.3676,5.36764,5.36587,5.36623,16000000.0
2007-09-18 12:59:00,5.36791,5.36826,5.3662,5.36785,14000000.0
2007-09-18 13:00:00,5.3679,5.3679,5.36611,5.36715,12000000.0
2007-09-18 13:01:00,5.36811,5.36817,5.36781,5.36817,17000000.0
2007-09-18 13:02:00,5.36843,5.36851,5.36665,5.36851,10000000.0
2007-09-18 13:03:00,5.36707,5.36817,5.36646,5.3674,22000000.0
2007-09-18 13:04:00,5.3674,5.36837,5.36677,5.3677,20000000.0
2007-09-18 13:05:00,5.36768,5.36846,5.36685,5.36816,14000000.0
2007-09-18 13:06:00,5.36837,5.36838,5.36681,5.36838,17000000.0
2007-09-18 13:07:00,5.36763,5.36834,5.36698,5.36698,22000000.0
2007-09-18 13:08:00,5.36753,5.36858,5.36745,5.36809,12000000.0
2007-09-18 13:09:00,5.36775,5.36867,5.36763,5.36842,12000000.0
2007-09-18 13:10:00,5.36776,5.36829,5.36662,5.36683,20000000.0
2007-09-18 13:11:00,5.36809,5.36826,5.36691,5.36803,12000000.0
2007-09-18 13:12:00,5.36831,5.36966,5.36688,5.36966,16000000.0
2007-09-18 13:13:00,5.36916,5.36957,5.36812,5.36957,14000000.0
2007-09-18 13:14:00,5.36991,5.37073,5.36862,5.36993,17000000.0
2007-09-18 13:15:00,5.37008,5.37035,5.36925,5.36925,7000000.0
2007-09-18 13:16:00,5.37058,5.37058,5.36868,5.36979,9000000.0
2007-09-18 13:17:00,5.36947,5.36983,5.36873,5.36983,15000000.0
2007-09-18 13:18:00,5.3689,5.37019,5.36838,5.36952,17000000.0
2007-09-18 13:19:00,5.3692,5.36946,5.36729,5.36729,15000000.0
2007-09-18 13:20:00,5.36771,5.36977,5.36759,5.36893,12000000.0
2007-09-18 13:21:00,5.3689,5.36891,5.36765,5.3686,24000000.0
2007-09-18 13:22:00,5.3692,5.36928,5.36717,5.36725,12000000.0
2007-09-18 13:23:00,5.36908,5.36908,5.3676,5.36791,12000000.0
2007-09-18 13:24:00,5.36892,5.36948,5.36828,5.36828,18000000.0
2007-09-18 13:25:00,5.36925,5.36946,5.36833,5.36946,12000000.0
2007-09-18 13:26:00,5.36937,5.36942,5.36798,5.36927,12000000.0
2007-09-18 13:27:00,5.36889,5.36943,5.36819,5.36943,9000000.0
2007-09-18 13:28:00,5.36963,5.36963,5.36798,5.36843,15000000.0
2007-09-18 13:29:00,5.36933,5.36933,5.36777,5.36824,14000000.0
2007-09-18 13:30:00,5.36754,5.3687,5.36739,5.36836,11000000.0
2007-09-18 13:31:00,5.36961,5.36961,5.36872,5.36959,11000000.0
2007-09-18 13:32:00,5.36895,5.36947,5.36818,5.36947,8000000.0
2007-09-18 13:33:00,5.36924,5.36924,5.36801,5.36884,14000000.0
2007-09-18 13:34:00,5.36854,5.36893,5.36812,5.36817,11000000.0
2007-09-18 13:35:00,5.36755,5.3695,5.36755,5.36789,16000000.0
2007-09-18 13:36:00,5.36917,5.36926,5.36803,5.36824,8000000.0
2007-09-18 13:37:00,5.36941,5.36942,5.36814,5.36942,17000000.0
2007-09-18 13:38:00,5.36914,5.37009,5.36855,5.36924,14000000.0
2007-09-18 13:39:00,5.36903,5.37013,5.3687,5.36932,10000000.0
2007-09-18 13:40:00,5.36982,5.37012,5.36886,5.37001,8000000.0
2007-09-18 13:41:00,5.36962,5.3699,5.36844,5.36967,11000000.0
2007-09-18 13:42:00,5.36865,5.37042,5.36828,5.36974,14000000.0
2007-09-18 13:43:00,5.36983,5.36989,5.36869,5.36881,11000000.0
2007-09-18 13:44:00,5.36874,5.36999,5.36864,5.36893,11000000.0
2007-09-18 13:45:00,5.36988,5.37036,5.36846,5.37036,14000000.0
2007-09-18 13:46:00,5.37025,5.37037,5.37018,5.3703,11000000.0
2007-09-18 13:47:00,5.36974,5.37023,5.36825,5.37023,13000000.0
2007-09-18 13:48:00,5.36994,5.37032,5.36889,5.36921,14000000.0
2007-09-18 13:49:00,5.36892,5.3702,5.36887,5.36907,12000000.0
2007-09-18 13:50:00,5.37038,5.37051,5.36913,5.3693,16000000.0
2007-09-18 13:51:00,5.36941,5.37059,5.36881,5.37035,14000000.0
2007-09-18 13:52:00,5.36976,5.37038,5.36831,5.36831,10000000.0
2007-09-18 13:53:00,5.36906,5.36929,5.36809,5.3686,10000000.0
2007-09-18 13:54:00,5.36832,5.36958,5.36809,5.36938,8000000.0
2007-09-18 13:55:00,5.36839,5.36973,5.36839,5.36973,13000000.0
2007-09-18 13:56:00,5.36842,5.36974,5.36809,5.36907,17000000.0
2007-09-18 13:57:00,5.36826,5.36856,5.36742,5.36781,13000000.0
2007-09-18 13:58:00,5.36772,5.36834,5.36757,5.36825,7000000.0
2007-09-18 13:59:00,5.36925,5.36929,5.3676,5.36895,9000000.0
2007-09-18 14:00:00,5.3688,5.36912,5.36822,5.36836,7000000.0
2007-09-18 14:01:00,5.36928,5.36953,5.36851,5.36949,11000000.0
2007-09-18 14:02:00,5.36803,5.36969,5.36803,5.36969,19000000.0
2007-09-18 14:03:00,5.36797,5.36945,5.36696,5.36696,13000000.0
2007-09-18 14:04:00,5.36812,5.36858,5.3666,5.36719,22000000.0
2007-09-18 14:05:00,5.36793,5.36793,5.36644,5.3675,17000000.0
2007-09-18 14:06:00,5.3671,5.36837,5.3669,5.3679,11000000.0
2007-09-18 14:07:00,5.36741,5.36847,5.36708,5.36742,9000000.0
2007-09-18 14:08:00,5.36799,5.3687,5.36758,5.3685,11000000.0
2007-09-18 14:09:00,5.36722,5.36822,5.36508,5.36508,12000000.0
2007-09-18 14:10:00,5.36749,5.36761,5.36599,5.36695,13000000.0
2007-09-18 14:11:00,5.36561,5.36575,5.36298,5.36466,14000000.0
2007-09-18 14:12:00,5.36492,5.36512,5.36346,5.36505,11000000.0
2007-09-18 14:13:00,5.36487,5.36562,5.36412,5.36561,11000000.0
2007-09-18 14:14:00,5.36672,5.3674,5.3652,5.36677,7000000.0
2007-09-18 14:15:00,5.36711,5.3676,5.36594,5.36694,14000000.0
2007-09-18 14:16:00,5.36705,5.36761,5.366,5.366,13000000.0
2007-09-18 14:17:00,5.36769,5.36772,5.3663,5.36772,22000000.0
2007-09-18 14:18:00,5.36634,5.36791,5.36622,5.36672,15000000.0
2007-09-18 14:19:00,5.36787,5.36795,5.36636,5.3672,12000000.0
2007-09-18 14:20:00,5.36726,5.36798,5.3668,5.36797,7000000.0
2007-09-18 14:21:00,5.3676,5.36793,5.36631,5.36784,13000000.0
2007-09-18 14:22:00,5.36687,5.36764,5.36651,5.36672,8000000.0
2007-09-18 14:23:00,5.36884,5.36884,5.36716,5.36822,11000000.0
2007-09-18 14:24:00,5.36804,5.36804,5.36609,5.3678,13000000.0
2007-09-18 14:25:00,5.36699,5.36877,5.36667,5.36768,15000000.0
2007-09-18 14:26:00,5.36698,5.36737,5.36595,5.3668,8000000.0
2007-09-18 14:27:00,5.36598,5.36622,5.36505,5.36505,10000000.0
2007-09-18 14:28:00,5.3664,5.36649,5.36526,5.36542,11000000.0
2007-09-18 14:29:00,5.36565,5.36641,5.36489,5.36573,21000000.0
2007-09-18 14:30:00,5.36621,5.36664,5.36385,5.3646,11000000.0
2007-09-18 14:31:00,5.3661,5.3661,5.3629,5.36484,17000000.0
2007-09-18 14:32:00,5.36284,5.36506,5.36247,5.36462,15000000.0
2007-09-18 14:33:00,5.36311,5.36468,5.36183,5.36227,8000000.0
2007-09-18 14:34:00,5.36249,5.3639,5.36163,5.36304,9000000.0
2007-09-18 14:35:00,5.36224,5.3639,5.36168,5.3639,11000000.0
2007-09-18 14:36:00,5.36348,5.36368,5.36225,5.36368,15000000.0
2007-09-18 14:37:00,5.3631,5.3631,5.36108,5.36163,8000000.0
2007-09-18 14:38:00,5.36165,5.36165,5.36057,5.36057,10000000.0
2007-09-18 14:39:00,5.36136,5.36136,5.3592,5.36049,19000000.0
2007-09-18 14:40:00,5.35958,5.36149,5.35923,5.36146,15000000.0
2007-09-18 14:41:00,5.3625,5.36254,5.36116,5.36254,15000000.0
2007-09-18 14:42:00,5.36303,5.36347,5.36126,5.36347,17000000.0
2007-09-18 14:43:00,5.3632,5.3632,5.36122,5.362,15000000.0
2007-09-18 14:44:00,5.36329,5.36384,5.36229,5.36284,15000000.0
2007-09-18 14:45:00,5.36145,5.36274,5.36066,5.36274,9000000.0
2007-09-18 14:46:00,5.36252,5.36252,5.36075,5.36198,11000000.0
2007-09-18 14:47:00,5.36283,5.36283,5.3612,5.3612,12000000.0
2007-09-18 14:48:00,5.3625,5.3625,5.3602,5.36217,12000000.0
2007-09-18 14:49:00,5.36156,5.36288,5.36117,5.36191,12000000.0
2007-09-18 14:50:00,5.36219,5.36316,5.36147,5.36249,15000000.0
2007-09-18 14:51:00,5.36246,5.36318,5.36195,5.36318,10000000.0
2007-09-18 14:52:00,5.36232,5.36354,5.36214,5.36229,13000000.0
2007-09-18 14:53:00,5.36304,5.36304,5.36146,5.36177,13000000.0
2007-09-18 14:54:00,5.36294,5.36305,5.36154,5.3621,9000000.0
2007-09-18 14:55:00,5.36254,5.36341,5.36179,5.36324,16000000.0
2007-09-18 14:56:00,5.36316,5.36372,5.36215,5.36337,15000000.0
2007-09-18 14:57:00,5.36323,5.36336,5.36128,5.36202,15000000.0
2007-09-18 14:58:00,5.36313,5.36326,5.36193,5.36275,11000000.0
2007-09-18 14:59:00,5.36295,5.36295,5.36148,5.36207,14000000.0
2007-09-18 15:00:00,5.36153,5.36216,5.3601,5.36113,18000000.0
2007-09-18 15:01:00,5.36104,5.36247,5.36026,5.36179,12000000.0
2007-09-18 15:02:00,5.35937,5.35968,5.35781,5.35872,7000000.0
2007-09-18 15:03:00,5.35822,5.35822,5.35613,5.35679,18000000.0
2007-09-18 15:04:00,5.35629,5.35751,5.35564,5.35748,21000000.0
2007-09-18 15:05:00,5.3571,5.35801,5.35596,5.35793,13000000.0
2007-09-18 15:06:00,5.35857,5.35857,5.35677,5.35677,14000000.0
2007-09-18 15:07:00,5.35811,5.3601,5.35777,5.35841,22000000.0
2007-09-18 15:08:00,5.35834,5.35941,5.35788,5.35829,10000000.0
2007-09-18 15:09:00,5.35899,5.35899,5.35711,5.35869,9000000.0
2007-09-18 15:10:00,5.35787,5.35874,5.35761,5.35786,14000000.0
2007-09-18 15:11:00,5.35895,5.35899,5.35615,5.35793,12000000.0
2007-09-18 15:12:00,5.35673,5.35821,5.3564,5.35821,13000000.0
2007-09-18 15:13:00,5.35807,5.3589,5.35682,5.35873,12000000.0
2007-09-18 15:14:00,5.35844,5.35876,5.35752,5.35876,10000000.0
2007-09-18 15:15:00,5.3579,5.35847,5.35711,5.35711,16000000.0
2007-09-18 15:16:00,5.35911,5.35911,5.35749,5.35805,15000000.0
2007-09-18 15:17:00,5.35725,5.35988,5.35725,5.35983,14000000.0
2007-09-18 15:18:00,5.36013,5.36079,5.35949,5.36061,12000000.0
2007-09-18 15:19:00,5.35977,5.36036,5.35906,5.36036,11000000.0
2007-09-18 15:20:00,5.36024,5.36048,5.35934,5.35984,14000000.0
2007-09-18 15:21:00,5.35864,5.36,5.35862,5.36,14000000.0
2007-09-18 15:22:00,5.3595,5.36006,5.35886,5.36006,10000000.0
2007-09-18 15:23:00,5.35961,5.36005,5.35906,5.35906,11000000.0
2007-09-18 15:24:00,5.35992,5.36107,5.35992,5.36044,10000000.0
2007-09-18 15:25:00,5.36115,5.36333,5.36115,5.36333,16000000.0
2007-09-18 15:26:00,5.36289,5.36335,5.36185,5.36321,15000000.0
2007-09-18 15:27:00,5.36273,5.36337,5.36198,5.36337,10000000.0
2007-09-18 15:28:00,5.36281,5.36374,5.36215,5.36329,11000000.0
2007-09-18 15:29:00,5.36284,5.36306,5.36178,5.36275,19000000.0
2007-09-18 15:30:00,5.36257,5.36293,5.36123,5.36293,10000000.0
2007-09-18 15:31:00,5.36292,5.36402,5.3615,5.36392,14000000.0
2007-09-18 15:32:00,5.3625,5.36414,5.3625,5.36414,12000000.0
2007-09-18 15:33:00,5.36425,5.36563,5.36367,5.36557,20000000.0
2007-09-18 15:34:00,5.3664,5.3666,5.36393,5.36503,12000000.0
2007-09-18 15:35:00,5.36461,5.36506,5.36386,5.36506,12000000.0
2007-09-18 15:36:00,5.3654,5.3654,5.36383,5.36402,10000000.0
2007-09-18 15:37:00,5.36543,5.36543,5.36386,5.36439,10000000.0
2007-09-18 15:38:00,5.36427,5.36545,5.36376,5.36376,13000000.0
2007-09-18 15:39:00,5.36506,5.36556,5.36431,5.36476,7000000.0
2007-09-18 15:40:00,5.36543,5.36577,5.36429,5.36466,10000000.0
2007-09-18 15:41:00,5.36475,5.36584,5.36437,5.36537,9000000.0
2007-09-18 15:42:00,5.36528,5.36557,5.3644,5.36503,13000000.0
2007-09-18 15:43:00,5.36509,5.36586,5.36415,5.36518,16000000.0
2007-09-18 15:44:00,5.36512,5.36547,5.36393,5.36472,14000000.0
2007-09-18 15:45:00,5.36454,5.36554,5.36389,5.36518,15000000.0
2007-09-18 15:46:00,5.36416,5.36546,5.36405,5.36465,13000000.0
2007-09-18 15:47:00,5.36459,5.36518,5.36365,5.36471,9000000.0
2007-09-18 15:48:00,5.36439,5.36525,5.36311,5.36525,21000000.0
2007-09-18 15:49:00,5.36484,5.36514,5.36356,5.36514,23000000.0
2007-09-18 15:50:00,5.36366,5.36505,5.3632,5.36442,12000000.0
2007-09-18 15:51:00,5.36456,5.36518,5.36337,5.36409,19000000.0
2007-09-18 15:52:00,5.3654,5.3654,5.3637,5.36378,15000000.0
2007-09-18 15:53:00,5.36496,5.36505,5.36331,5.36448,14000000.0
2007-09-18 15:54:00,5.36432,5.36432,5.36277,5.36297,15000000.0
2007-09-18 15:55:00,5.36356,5.36386,5.36302,5.36302,12000000.0
2007-09-18 15:56:00,5.36439,5.36457,5.36294,5.36336,18000000.0
2007-09-18 15:57:00,5.36305,5.36459,5.36305,5.36459,10000000.0
2007-09-18 15:58:00,5.36402,5.36498,5.36283,5.36333,22000000.0
2007-09-18 15:59:00,5.36477,5.36515,5.36371,5.3648,12000000.0
2007-09-18 16:00:00,5.36429,5.36478,5.36351,5.36392,12000000.0
2007-09-18 16:01:00,5.36402,5.36504,5.36302,5.36504,12000000.0
2007-09-18 16:02:00,5.36414,5.3651,5.36404,5.36431,13000000.0
2007-09-18 16:03:00,5.36506,5.36506,5.36347,5.3641,13000000.0
2007-09-18 16:04:00,5.36494,5.36499,5.36394,5.36394,11000000.0
2007-09-18 16:05:00,5.36415,5.36475,5.36376,5.36464,9000000.0
2007-09-18 16:06:00,5.36337,5.36494,5.36337,5.36446,14000000.0
2007-09-18 16:07:00,5.36499,5.36499,5.36289,5.36342,15000000.0
2007-09-18 16:08:00,5.36376,5.36406,5.36271,5.36271,15000000.0
2007-09-18 16:09:00,5.36293,5.36415,5.36238,5.36369,17000000.0
2007-09-18 16:10:00,5.36461,5.36461,5.36257,5.36354,14000000.0
2007-09-18 16:11:00,5.36345,5.36345,5.36204,5.36204,9000000.0
2007-09-18 16:12:00,5.36269,5.3638,5.36252,5.3638,15000000.0
2007-09-18 16:13:00,5.36397,5.36465,5.3635,5.36395,14000000.0
2007-09-18 16:14:00,5.36435,5.36446,5.36324,5.36386,12000000.0
2007-09-18 16:15:00,5.36274,5.3649,5.36274,5.3635,14000000.0
2007-09-18 16:16:00,5.36345,5.36443,5.36328,5.36351,13000000.0
2007-09-18 16:17:00,5.36385,5.3644,5.36246,5.36322,18000000.0
2007-09-18 16:18:00,5.36309,5.36343,5.36141,5.36329,13000000.0
2007-09-18 16:19:00,5.36266,5.36304,5.36163,5.362,8000000.0
2007-09-18 16:20:00,5.36198,5.36322,5.36159,5.3624,13000000.0
2007-09-18 16:21:00,5.36302,5.36307,5.36201,5.36307,12000000.0
2007-09-18 16:22:00,5.36355,5.36355,5.36211,5.36215,11000000.0
2007-09-18 16:23:00,5.36418,5.36418,5.36218,5.36305,14000000.0
2007-09-18 16:24:00,5.36324,5.36434,5.36231,5.36311,15000000.0
2007-09-18 16:25:00,5.36341,5.36387,5.36272,5.36332,11000000.0
2007-09-18 16:26:00,5.36425,5.36434,5.36362,5.36392,8000000.0
2007-09-18 16:27:00,5.36356,5.36427,5.36331,5.36331,10000000.0
2007-09-18 16:28:00,5.3641,5.36437,5.36295,5.36437,15000000.0
2007-09-18 16:29:00,5.36486,5.36486,5.36318,5.3637,7000000.0
2007-09-18 16:30:00,5.36334,5.36405,5.36282,5.36341,16000000.0
2007-09-18 16:31:00,5.36311,5.36391,5.36216,5.36391,14000000.0
2007-09-18 16:32:00,5.36267,5.3631,5.36233,5.36281,7000000.0
2007-09-18 16:33:00,5.36308,5.36362,5.36242,5.36362,8000000.0
2007-09-18 16:34:00,5.36374,5.36409,5.36251,5.36409,8000000.0
2007-09-18 16:35:00,5.36369,5.36398,5.36297,5.36363,9000000.0
2007-09-18 16:36:00,5.36392,5.36489,5.36346,5.36489,13000000.0
2007-09-18 16:37:00,5.36491,5.36538,5.36362,5.36518,18000000.0
2007-09-18 16:38:00,5.36421,5.36519,5.36332,5.36499,18000000.0
2007-09-18 16:39:00,5.36505,5.3654,5.3641,5.36475,20000000.0
2007-09-18 16:40:00,5.3639,5.3671,5.3639,5.3671,13000000.0
2007-09-18 16:41:00,5.36593,5.36702,5.36505,5.36698,20000000.0
2007-09-18 16:42:00,5.3662,5.36665,5.36506,5.36544,18000000.0
2007-09-18 16:43:00,5.3666,5.3666,5.36427,5.36519,15000000.0
2007-09-18 16:44:00,5.36493,5.36579,5.36467,5.36574,20000000.0
2007-09-18 16:45:00,5.36464,5.36575,5.36424,5.36559,13000000.0
2007-09-18 16:46:00,5.36563,5.36563,5.36399,5.36555,15000000.0
2007-09-18 16:47:00,5.36443,5.36534,5.36443,5.36534,8000000.0
2007-09-18 16:48:00,5.36517,5.36518,5.36437,5.36518,11000000.0
2007-09-18 16:49:00,5.36482,5.36497,5.36363,5.36363,12000000.0
2007-09-18 16:50:00,5.36396,5.36495,5.36309,5.36469,15000000.0
2007-09-18 16:51:00,5.36476,5.3651,5.36399,5.3651,18000000.0
2007-09-18 16:52:00,5.36562,5.36562,5.36376,5.36376,14000000.0
2007-09-18 16:53:00,5.3657,5.36576,5.36409,5.36518,8000000.0
2007-09-18 16:54:00,5.36563,5.36563,5.36416,5.3652,11000000.0
2007-09-18 16:55:00,5.36467,5.3662,5.3642,5.36516,12000000.0
2007-09-18 16:56:00,5.36541,5.36626,5.36502,5.36516,10000000.0
2007-09-18 16:57:00,5.36626,5.36691,5.36585,5.36671,8000000.0
2007-09-18 16:58:00,5.36531,5.36647,5.36522,5.36564,9000000.0
2007-09-18 16:59:00,5.36606,5.36624,5.36456,5.36545,13000000.0
2007-09-18 17:00:00,5.36561,5.3667,5.36533,5.36636,11000000.0
2007-09-18 17:01:00,5.3666,5.36663,5.36534,5.36563,12000000.0
2007-09-18 17:02:00,5.36531,5.36632,5.36531,5.36621,10000000.0
2007-09-18 17:03:00,5.36606,5.36644,5.36496,5.36597,16000000.0
2007-09-18 17:04:00,5.36519,5.36599,5.36488,5.36496,13000000.0
2007-09-18 17:05:00,5.36565,5.36614,5.36449,5.36572,16000000.0
2007-09-18 17:06:00,5.36613,5.36622,5.36447,5.36481,12000000.0
2007-09-18 17:07:00,5.36592,5.36595,5.36479,5.36595,8000000.0
2007-09-18 17:08:00,5.36576,5.36598,5.36403,5.36403,21000000.0
2007-09-18 17:09:00,5.36464,5.36485,5.36389,5.36398,16000000.0
2007-09-18 17:10:00,5.36438,5.36485,5.36343,5.3637,11000000.0
2007-09-18 17:11:00,5.36474,5.36525,5.36387,5.36487,11000000.0
2007-09-18 17:12:00,5.36507,5.36586,5.36444,5.36496,9000000.0
2007-09-18 17:13:00,5.36623,5.36623,5.36446,5.3646,9000000.0
2007-09-18 17:14:00,5.3643,5.36534,5.36397,5.36519,17000000.0
2007-09-18 17:15:00,5.36525,5.36621,5.3641,5.36621,11000000.0
2007-09-18 17:16:00,5.36493,5.36709,5.36493,5.36585,15000000.0
2007-09-18 17:17:00,5.36639,5.36699,5.36544,5.36699,13000000.0
2007-09-18 17:18:00,5.36587,5.36668,5.36536,5.36546,15000000.0
2007-09-18 17:19:00,5.36592,5.36814,5.36592,5.36814,17000000.0
2007-09-18 17:20:00,5.36786,5.36786,5.36644,5.36778,12000000.0
2007-09-18 17:21:00,5.36811,5.36853,5.36687,5.36749,7000000.0
2007-09-18 17:22:00,5.36909,5.36909,5.36747,5.36836,14000000.0
2007-09-18 17:23:00,5.36875,5.36875,5.36703,5.36734,13000000.0
2007-09-18 17:24:00,5.36748,5.36776,5.36619,5.36715,9000000.0
2007-09-18 17:25:00,5.36703,5.36735,5.36603,5.36666,11000000.0
2007-09-18 17:26:00,5.36697,5.3685,5.36652,5.36743,16000000.0
2007-09-18 17:27:00,5.36806,5.36851,5.3671,5.36765,9000000.0
2007-09-18 17:28:00,5.36604,5.36703,5.3658,5.3668,15000000.0
2007-09-18 17:29:00,5.36707,5.36762,5.36658,5.36762,11000000.0
2007-09-18 17:30:00,5.36625,5.36625,5.36566,5.36566,19000000.0
2007-09-18 17:31:00,5.36611,5.36706,5.3655,5.3655,11000000.0
2007-09-18 17:32:00,5.36739,5.36739,5.36558,5.36603,9000000.0
2007-09-18 17:33:00,5.36586,5.36668,5.36572,5.36578,10000000.0
2007-09-18 17:34:00,5.36617,5.36617,5.36464,5.36464,14000000.0
2007-09-18 17:35:00,5.36516,5.36526,5.36425,5.36513,13000000.0
2007-09-18 17:36:00,5.36511,5.36561,5.36447,5.36533,11000000.0
2007-09-18 17:37:00,5.36493,5.36621,5.36443,5.36578,15000000.0
2007-09-18 17:38:00,5.36583,5.36599,5.36429,5.36584,17000000.0
2007-09-18 17:39:00,5.36444,5.36571,5.36444,5.36571,8000000.0
2007-09-18 17:40:00,5.36446,5.36632,5.36423,5.36486,12000000.0
2007-09-18 17:41:00,5.36544,5.36671,5.36452,5.36538,21000000.0
2007-09-18 17:42:00,5.36555,5.36642,5.3643,5.3643,13000000.0
2007-09-18 17:43:00,5.36482,5.36538,5.36451,5.36472,11000000.0
2007-09-18 17:44:00,5.36447,5.36582,5.36447,5.36505,19000000.0
2007-09-18 17:45:00,5.36561,5.36561,5.3641,5.3642,10000000.0
2007-09-18 17:46:00,5.36599,5.36599,5.36458,5.36571,13000000.0
2007-09-18 17:47:00,5.36571,5.36571,5.36417,5.36489,9000000.0
2007-09-18 17:48:00,5.36349,5.36521,5.36349,5.36464,14000000.0
2007-09-18 17:49:00,5.36377,5.3649,5.36377,5.3641,14000000.0
2007-09-18 17:50:00,5.36345,5.36594,5.36345,5.36594,17000000.0
2007-09-18 17:51:00,5.36558,5.36645,5.36488,5.36503,13000000.0
2007-09-18 17:52:00,5.3656,5.36646,5.36536,5.36592,24000000.0
2007-09-18 17:53:00,5.36573,5.36672,5.3654,5.36582,16000000.0
2007-09-18 17:54:00,5.36611,5.36665,5.36502,5.36627,16000000.0
2007-09-18 17:55:00,5.36546,5.36618,5.36472,5.36472,13000000.0
2007-09-18 17:56:00,5.36634,5.36643,5.36488,5.36488,15000000.0
2007-09-18 17:57:00,5.36466,5.36664,5.36454,5.3652,10000000.0
2007-09-18 17:58:00,5.36704,5.36704,5.36573,5.36581,15000000.0
2007-09-18 17:59:00,5.36674,5.3668,5.36523,5.36596,13000000.0
2007-09-18 18:00:00,5.36693,5.36724,5.36559,5.36654,7000000.0
2007-09-18 18:01:00,5.36607,5.36677,5.36535,5.36577,18000000.0
2007-09-18 18:02:00,5.36526,5.36602,5.36451,5.36451,17000000.0
2007-09-18 18:03:00,5.36521,5.36569,5.36455,5.36569,16000000.0
2007-09-18 18:04:00,5.36524,5.36606,5.36499,5.36598,14000000.0
2007-09-18 18:05:00,5.3661,5.3661,5.36449,5.36581,13000000.0
2007-09-18 18:06:00,5.36453,5.36591,5.36407,5.36491,18000000.0
2007-09-18 18:07:00,5.3653,5.36604,5.36466,5.36604,12000000.0
2007-09-18 18:08:00,5.36511,5.36571,5.36468,5.36477,18000000.0
2007-09-18 18:09:00,5.3656,5.36587,5.36442,5.36505,12000000.0
2007-09-18 18:10:00,5.366,5.366,5.36385,5.36434,13000000.0
2007-09-18 18:11:00,5.36572,5.36572,5.36476,5.36502,10000000.0
2007-09-18 18:12:00,5.3645,5.3652,5.36407,5.36412,11000000.0
2007-09-18 18:13:00,5.36522,5.36522,5.36363,5.36485,14000000.0
2007-09-18 18:14:00,5.36459,5.36533,5.36404,5.36433,10000000.0
2007-09-18 18:15:00,5.36508,5.36508,5.36373,5.36373,10000000.0
2007-09-18 18:16:00,5.36409,5.36534,5.36344,5.36344,9000000.0
2007-09-18 18:17:00,5.36361,5.36462,5.36359,5.36359,18000000.0
2007-09-18 18:18:00,5.36392,5.36505,5.36341,5.36356,14000000.0
2007-09-18 18:19:00,5.3639,5.36422,5.36306,5.36362,10000000.0
2007-09-18 18:20:00,5.36291,5.36473,5.36291,5.36352,15000000.0
2007-09-18 18:21:00,5.36357,5.36487,5.36322,5.36487,18000000.0
2007-09-18 18:22:00,5.36451,5.36451,5.36301,5.36365,14000000.0
2007-09-18 18:23:00,5.36448,5.36448,5.36345,5.36345,7000000.0
2007-09-18 18:24:00,5.36391,5.364,5.36302,5.36302,9000000.0
2007-09-18 18:25:00,5.3645,5.36459,5.36336,5.36363,13000000.0
2007-09-18 18:26:00,5.36402,5.36474,5.36303,5.36365,16000000.0
2007-09-18 18:27:00,5.36463,5.36463,5.36257,5.36288,14000000.0
2007-09-18 18:28:00,5.36349,5.36473,5.36319,5.36332,13000000.0
2007-09-18 18:29:00,5.36299,5.36451,5.36299,5.36451,11000000.0
2007-09-18 18:30:00,5.36502,5.36502,5.36372,5.36474,16000000.0
2007-09-18 18:31:00,5.36473,5.36547,5.36346,5.36547,12000000.0
2007-09-18 18:32:00,5.36431,5.3647,5.36356,5.36356,11000000.0
2007-09-18 18:33:00,5.36515,5.36546,5.36416,5.36444,13000000.0
2007-09-18 18:34:00,5.36394,5.36501,5.36394,5.36419,13000000.0
2007-09-18 18:35:00,5.36556,5.36556,5.36372,5.36394,18000000.0
2007-09-18 18:36:00,5.36508,5.36508,5.3636,5.3636,18000000.0
2007-09-18 18:37:00,5.36368,5.36499,5.36368,5.36499,18000000.0
2007-09-18 18:38:00,5.36333,5.36428,5.36322,5.36364,11000000.0
2007-09-18 18:39:00,5.36529,5.36529,5.36375,5.36449,11000000.0
2007-09-18 18:40:00,5.36457,5.36538,5.36413,5.36425,14000000.0
2007-09-18 18:41:00,5.3641,5.36547,5.3641,5.36547,16000000.0
2007-09-18 18:42:00,5.36527,5.36527,5.36407,5.36427,14000000.0
2007-09-18 18:43:00,5.36477,5.36477,5.3632,5.36462,10000000.0
2007-09-18 18:44:00,5.36429,5.36429,5.36288,5.36288,13000000.0
2007-09-18 18:45:00,5.36446,5.36459,5.36303,5.36325,13000000.0
2007-09-18 18:46:00,5.3647,5.3647,5.36303,5.36339,12000000.0
2007-09-18 18:47:00,5.36434,5.36434,5.36307,5.36307,14000000.0
2007-09-18 18:48:00,5.36381,5.36426,5.36308,5.36415,15000000.0
2007-09-18 18:49:00,5.36262,5.36365,5.36243,5.36243,12000000.0
2007-09-18 18:50:00,5.36224,5.36321,5.36224,5.36321,9000000.0
2007-09-18 18:51:00,5.36265,5.36326,5.3617,5.36326,17000000.0
2007-09-18 18:52:00,5.36225,5.36288,5.36188,5.36188,9000000.0
2007-09-18 18:53:00,5.36311,5.36311,5.36168,5.3618,14000000.0
2007-09-18 18:54:00,5.36189,5.36429,5.36189,5.36403,14000000.0
2007-09-18 18:55:00,5.36453,5.36462,5.3632,5.36416,10000000.0
2007-09-18 18:56:00,5.3637,5.36429,5.3629,5.3636,16000000.0
2007-09-18 18:57:00,5.36325,5.36427,5.363,5.36421,17000000.0
2007-09-18 18:58:00,5.36375,5.36456,5.36349,5.36349,14000000.0
2007-09-18 18:59:00,5.36331,5.36401,5.3626,5.3632,14000000.0
2007-09-18 19:00:00,5.36336,5.3641,5.36276,5.3636,15000000.0
2007-09-18 19:01:00,5.36453,5.3647,5.36278,5.3634,15000000.0
2007-09-18 19:02:00,5.36343,5.36431,5.36275,5.36344,14000000.0
2007-09-18 19:03:00,5.36419,5.36419,5.36305,5.36371,14000000.0
2007-09-18 19:04:00,5.36434,5.36434,5.36288,5.36332,12000000.0
2007-09-18 19:05:00,5.36305,5.3642,5.36304,5.36304,15000000.0
2007-09-18 19:06:00,5.36372,5.36402,5.36253,5.36253,16000000.0
2007-09-18 19:07:00,5.36288,5.36402,5.36231,5.36247,20000000.0
2007-09-18 19:08:00,5.36243,5.36408,5.36227,5.36376,8000000.0
2007-09-18 19:09:00,5.36201,5.36355,5.36152,5.36317,17000000.0
2007-09-18 19:10:00,5.36218,5.36313,5.36186,5.36261,9000000.0
2007-09-18 19:11:00,5.36172,5.3634,5.36172,5.36235,16000000.0
2007-09-18 19:12:00,5.36234,5.36379,5.36169,5.36379,13000000.0
2007-09-18 19:13:00,5.36288,5.36389,5.3625,5.36307,10000000.0
2007-09-18 19:14:00,5.36337,5.36366,5.36319,5.36334,20000000.0
2007-09-18 19:15:00,5.36219,5.3636,5.36219,5.36339,12000000.0
2007-09-18 19:16:00,5.36299,5.36371,5.36287,5.36361,8000000.0
2007-09-18 19:17:00,5.36283,5.36347,5.36204,5.3627,18000000.0
2007-09-18 19:18:00,5.36284,5.36356,5.36228,5.36233,11000000.0
2007-09-18 19:19:00,5.36188,5.36288,5.3615,5.3615,12000000.0
2007-09-18 19:20:00,5.36135,5.3627,5.36101,5.36162,14000000.0
2007-09-18 19:21:00,5.36296,5.36308,5.36158,5.36305,13000000.0
2007-09-18 19:22:00,5.36175,5.36175,5.36137,5.36146,12000000.0
2007-09-18 19:23:00,5.36279,5.36291,5.36085,5.36085,14000000.0
2007-09-18 19:24:00,5.3622,5.36306,5.36167,5.36251,19000000.0
2007-09-18 19:25:00,5.36142,5.36237,5.36119,5.36169,8000000.0
2007-09-18 19:26:00,5.3613,5.36169,5.35972,5.3604,7000000.0
2007-09-18 19:27:00,5.36043,5.36064,5.35921,5.3594,20000000.0
2007-09-18 19:28:00,5.36081,5.36096,5.35926,5.35926,17000000.0
2007-09-18 19:29:00,5.35961,5.35994,5.35912,5.35974,10000000.0
2007-09-18 19:30:00,5.35923,5.36,5.35805,5.35905,15000000.0
2007-09-18 19:31:00,5.35921,5.35947,5.35824,5.35934,11000000.0
2007-09-18 19:32:00,5.35816,5.35897,5.35786,5.35815,9000000.0
2007-09-18 19:33:00,5.358,5.35947,5.358,5.35908,14000000.0
2007-09-18 19:34:00,5.35787,5.35883,5.35697,5.35859,17000000.0
2007-09-18 19:35:00,5.35848,5.35849,5.35746,5.35764,8000000.0
2007-09-18 19:36:00,5.35842,5.35865,5.35702,5.35781,15000000.0
2007-09-18 19:37:00,5.35773,5.35848,5.35773,5.35833,8000000.0
2007-09-18 19:38:00,5.35748,5.3585,5.35712,5.3575,15000000.0
2007-09-18 19:39:00,5.35715,5.35807,5.35642,5.35734,17000000.0
2007-09-18 19:40:00,5.3583,5.35886,5.35775,5.35851,16000000.0
2007-09-18 19:41:00,5.35838,5.35871,5.3576,5.35855,11000000.0
2007-09-18 19:42:00,5.35991,5.35996,5.35832,5.35927,15000000.0
2007-09-18 19:43:00,5.35948,5.36031,5.35863,5.35939,14000000.0
2007-09-18 19:44:00,5.35934,5.3604,5.3584,5.3604,14000000.0
2007-09-18 19:45:00,5.35945,5.35945,5.35727,5.35727,15000000.0
2007-09-18 19:46:00,5.35795,5.35902,5.35763,5.35902,15000000.0
2007-09-18 19:47:00,5.35809,5.35954,5.35779,5.35886,16000000.0
2007-09-18 19:48:00,5.35769,5.36017,5.35769,5.35908,16000000.0
2007-09-18 19:49:00,5.35898,5.35945,5.3581,5.35923,8000000.0
2007-09-18 19:50:00,5.3584,5.35996,5.3583,5.35951,9000000.0
2007-09-18 19:51:00,5.35964,5.36036,5.35909,5.36014,19000000.0
2007-09-18 19:52:00,5.35889,5.35998,5.35875,5.35983,11000000.0
2007-09-18 19:53:00,5.3595,5.35952,5.35831,5.3591,14000000.0
2007-09-18 19:54:00,5.35884,5.35921,5.35742,5.35796,18000000.0
2007-09-18 19:55:00,5.35692,5.35902,5.35692,5.35879,13000000.0
2007-09-18 19:56:00,5.3581,5.35925,5.3581,5.35899,10000000.0
2007-09-18 19:57:00,5.35886,5.35983,5.35826,5.35931,16000000.0
2007-09-18 19:58:00,5.36001,5.36001,5.35786,5.35913,15000000.0
2007-09-18 19:59:00,5.35886,5.35962,5.3581,5.35888,14000000.0
2007-09-18 20:00:00,5.35954,5.35985,5.35826,5.35826,11000000.0
2007-09-18 20:01:00,5.35937,5.36026,5.35906,5.35928,24000000.0
2007-09-18 20:02:00,5.35885,5.35972,5.35825,5.35972,11000000.0
2007-09-18 20:03:00,5.35919,5.35922,5.35828,5.35828,11000000.0
2007-09-18 20:04:00,5.35912,5.35948,5.35864,5.35864,10000000.0
2007-09-18 20:05:00,5.35858,5.35968,5.35803,5.35959,17000000.0
2007-09-18 20:06:00,5.35914,5.35943,5.35861,5.35882,10000000.0
2007-09-18 20:07:00,5.35904,5.36009,5.35885,5.35953,14000000.0
2007-09-18 20:08:00,5.35999,5.36015,5.35843,5.35843,13000000.0
2007-09-18 20:09:00,5.3597,5.35995,5.358,5.35854,11000000.0
2007-09-18 20:10:00,5.35962,5.35962,5.35791,5.35813,11000000.0
2007-09-18 20:11:00,5.35931,5.35944,5.35808,5.35849,9000000.0
2007-09-18 20:12:00,5.35786,5.35846,5.35667,5.35846,16000000.0
2007-09-18 20:13:00,5.35788,5.35876,5.35705,5.35791,11000000.0
2007-09-18 20:14:00,5.35742,5.35912,5.35675,5.3569,19000000.0
2007-09-18 20:15:00,5.35442,5.35442,5.34504,5.34504,13000000.0
2007-09-18 20:16:00,5.34606,5.34698,5.33808,5.33808,15000000.0
2007-09-18 20:17:00,5.33849,5.34089,5.33059,5.33075,8000000.0
2007-09-18 20:18:00,5.33353,5.34135,5.33294,5.33908,14000000.0
2007-09-18 20:19:00,5.33745,5.34215,5.33371,5.34215,14000000.0
2007-09-18 20:20:00,5.34339,5.34803,5.34016,5.34532,12000000.0
2007-09-18 20:21:00,5.34462,5.34545,5.34129,5.34341,9000000.0
2007-09-18 20:22:00,5.3444,5.348,5.34206,5.3433,17000000.0
2007-09-18 20:23:00,5.34399,5.34625,5.34295,5.34439,11000000.0
2007-09-18 20:24:00,5.34554,5.3466,5.34266,5.34542,16000000.0
2007-09-18 20:25:00,5.34656,5.34669,5.34415,5.34415,11000000.0
2007-09-18 20:26:00,5.34332,5.34362,5.33996,5.33996,8000000.0
2007-09-18 20:27:00,5.34088,5.34349,5.33946,5.34144,13000000.0
2007-09-18 20:28:00,5.34036,5.34147,5.33836,5.34147,15000000.0
2007-09-18 20:29:00,5.33926,5.34045,5.33796,5.33903,16000000.0
2007-09-18 20:30:00,5.33874,5.33974,5.33647,5.33647,8000000.0
2007-09-18 20:31:00,5.33624,5.3389,5.33624,5.33866,18000000.0
2007-09-18 20:32:00,5.33693,5.33717,5.33468,5.33537,7000000.0
2007-09-18 20:33:00,5.3338,5.3338,5.33209,5.33312,13000000.0
2007-09-18 20:34:00,5.3336,5.33423,5.3321,5.33301,13000000.0
2007-09-18 20:35:00,5.33221,5.33221,5.32541,5.32664,9000000.0
2007-09-18 20:36:00,5.32757,5.33015,5.32569,5.32927,17000000.0
2007-09-18 20:37:00,5.32897,5.33002,5.32698,5.32764,14000000.0
2007-09-18 20:38:00,5.32832,5.33068,5.32772,5.32996,16000000.0
2007-09-18 20:39:00,5.33233,5.33233,5.33008,5.33008,14000000.0
2007-09-18 20:40:00,5.33106,5.33268,5.33066,5.33268,17000000.0
2007-09-18 20:41:00,5.33314,5.3358,5.33266,5.33555,16000000.0
2007-09-18 20:42:00,5.33441,5.33622,5.3341,5.33477,22000000.0
2007-09-18 20:43:00,5.33451,5.33548,5.3331,5.33401,18000000.0
2007-09-18 20:44:00,5.33471,5.33471,5.33164,5.33164,16000000.0
2007-09-18 20:45:00,5.33166,5.33205,5.32923,5.32923,8000000.0
2007-09-18 20:46:00,5.32994,5.33028,5.32742,5.32924,19000000.0
2007-09-18 20:47:00,5.32955,5.32976,5.32808,5.32852,12000000.0
2007-09-18 20:48:00,5.33099,5.33161,5.32934,5.32938,9000000.0
2007-09-18 20:49:00,5.32857,5.32893,5.3243,5.32651,19000000.0
2007-09-18 20:50:00,5.32508,5.32844,5.32457,5.32743,15000000.0
2007-09-18 20:51:00,5.32882,5.32907,5.32444,5.32485,9000000.0
2007-09-18 20:52:00,5.32616,5.33102,5.32568,5.33102,11000000.0
2007-09-18 20:53:00,5.33212,5.33212,5.32888,5.33058,15000000.0
2007-09-18 20:54:00,5.33069,5.33069,5.32764,5.32969,12000000.0
2007-09-18 20:55:00,5.3286,5.32992,5.32841,5.32954,18000000.0
2007-09-18 20:56:00,5.32863,5.32912,5.32719,5.32835,12000000.0
2007-09-18 20:57:00,5.32769,5.32901,5.32744,5.32783,13000000.0
2007-09-18 20:58:00,5.32744,5.32852,5.32683,5.32699,11000000.0
2007-09-18 20:59:00,5.32786,5.32786,5.32573,5.32655,11000000.0
2007-09-18 21:00:00,5.32644,5.32662,5.32275,5.32365,17000000.0
2007-09-18 21:01:00,5.32543,5.32634,5.32447,5.32611,10000000.0
2007-09-18 21:02:00,5.32647,5.32731,5.32579,5.32609,8000000.0
2007-09-18 21:03:00,5.32594,5.32882,5.32594,5.32696,19000000.0
2007-09-18 21:04:00,5.32847,5.32847,5.3266,5.32763,18000000.0
2007-09-18 21:05:00,5.32639,5.32708,5.32528,5.32528,14000000.0
2007-09-18 21:06:00,5.32682,5.32726,5.32517,5.32615,12000000.0
2007-09-18 21:07:00,5.32677,5.32706,5.32563,5.32685,10000000.0
2007-09-18 21:08:00,5.32624,5.32755,5.32573,5.32738,14000000.0
2007-09-18 21:09:00,5.32513,5.3264,5.32495,5.32522,16000000.0
2007-09-18 21:10:00,5.32518,5.32551,5.32375,5.32422,15000000.0
2007-09-18 21:11:00,5.32486,5.32564,5.32408,5.32408,13000000.0
2007-09-18 21:12:00,5.32492,5.32549,5.32415,5.32549,10000000.0
2007-09-18 21:13:00,5.3263,5.32644,5.32412,5.32508,14000000.0
2007-09-18 21:14:00,5.32473,5.32595,5.32456,5.32572,10000000.0
2007-09-18 21:15:00,5.32668,5.32715,5.32563,5.32563,15000000.0
2007-09-18 21:16:00,5.32556,5.3263,5.32477,5.3263,11000000.0
2007-09-18 21:17:00,5.32601,5.32667,5.32484,5.3252,13000000.0
2007-09-18 21:18:00,5.32591,5.32593,5.3228,5.32361,17000000.0
2007-09-18 21:19:00,5.32212,5.3247,5.32212,5.3247,12000000.0
2007-09-18 21:20:00,5.32367,5.32566,5.32334,5.32504,14000000.0
2007-09-18 21:21:00,5.32487,5.32554,5.32462,5.32554,11000000.0
2007-09-18 21:22:00,5.32547,5.3262,5.32504,5.32598,9000000.0
2007-09-18 21:23:00,5.32622,5.3265,5.3249,5.32522,7000000.0
2007-09-18 21:24:00,5.32604,5.32663,5.32571,5.32571,11000000.0
2007-09-18 21:25:00,5.32729,5.32739,5.32616,5.32729,7000000.0
2007-09-18 21:26:00,5.32749,5.32839,5.32692,5.32716,13000000.0
2007-09-18 21:27:00,5.32718,5.32763,5.32661,5.32763,11000000.0
2007-09-18 21:28:00,5.32754,5.32806,5.32612,5.32762,15000000.0
2007-09-18 21:29:00,5.32647,5.32784,5.32587,5.32756,12000000.0
2007-09-18 21:30:00,5.32721,5.32776,5.3267,5.32748,10000000.0
2007-09-18 21:31:00,5.32749,5.32819,5.32664,5.32664,10000000.0
2007-09-18 21:32:00,5.32745,5.32783,5.3264,5.32777,12000000.0
2007-09-18 21:33:00,5.32896,5.32955,5.3277,5.32905,19000000.0
2007-09-18 21:34:00,5.32867,5.3293,5.32795,5.32795,8000000.0
2007-09-18 21:35:00,5.32948,5.32948,5.32809,5.32847,20000000.0
2007-09-18 21:36:00,5.32819,5.32858,5.32737,5.32839,19000000.0
2007-09-18 21:37:00,5.32845,5.32853,5.32693,5.32796,19000000.0
2007-09-18 21:38:00,5.32761,5.32898,5.32755,5.32796,13000000.0
2007-09-18 21:39:00,5.32732,5.32792,5.32612,5.32685,17000000.0
2007-09-18 21:40:00,5.3263,5.32724,5.32599,5.3266,7000000.0
2007-09-18 21:41:00,5.32618,5.32757,5.32615,5.32726,11000000.0
2007-09-18 21:42:00,5.32756,5.32838,5.32655,5.32655,18000000.0
2007-09-18 21:43:00,5.32732,5.3274,5.32628,5.32729,13000000.0
2007-09-18 21:44:00,5.32702,5.32768,5.32659,5.32768,16000000.0
2007-09-18 21:45:00,5.32629,5.32728,5.32629,5.32689,11000000.0
2007-09-18 21:46:00,5.32664,5.32811,5.32643,5.32757,13000000.0
2007-09-18 21:47:00,5.32705,5.3275,5.32621,5.3275,13000000.0
2007-09-18 21:48:00,5.32673,5.32763,5.32574,5.32574,17000000.0
2007-09-18 21:49:00,5.32595,5.32692,5.32559,5.32634,8000000.0
2007-09-18 21:50:00,5.327,5.32719,5.32592,5.32656,11000000.0
2007-09-18 21:51:00,5.32725,5.32805,5.32658,5.32728,13000000.0
2007-09-18 21:52:00,5.32703,5.3288,5.32703,5.3288,13000000.0
2007-09-18 21:53:00,5.32813,5.33008,5.32811,5.32811,14000000.0
2007-09-18 21:54:00,5.32921,5.32962,5.32859,5.32922,11000000.0
2007-09-18 21:55:00,5.32843,5.32997,5.32786,5.32941,17000000.0
2007-09-18 21:56:00,5.32924,5.32957,5.32775,5.32935,12000000.0
2007-09-18 21:57:00,5.32787,5.32895,5.327,5.32766,16000000.0
2007-09-18 21:58:00,5.32827,5.32827,5.32641,5.32647,9000000.0
2007-09-18 21:59:00,5.32655,5.32724,5.32596,5.32669,18000000.0
2007-09-18 22:00:00,5.32624,5.32784,5.32586,5.32784,13000000.0
2007-09-18 22:01:00,5.32722,5.32722,5.32539,5.32539,11000000.0
2007-09-18 22:02:00,5.32627,5.32684,5.32512,5.32575,17000000.0
2007-09-18 22:03:00,5.32584,5.32711,5.3254,5.32578,23000000.0
2007-09-18 22:04:00,5.32584,5.32681,5.32499,5.32681,15000000.0
2007-09-18 22:05:00,5.32595,5.32724,5.32538,5.32538,14000000.0
2007-09-18 22:06:00,5.3265,5.32776,5.32598,5.32754,15000000.0
2007-09-18 22:07:00,5.32703,5.32703,5.32564,5.32628,9000000.0
2007-09-18 22:08:00,5.32619,5.32719,5.32619,5.32659,18000000.0
2007-09-18 22:09:00,5.32603,5.32722,5.32579,5.3258,11000000.0
2007-09-18 22:10:00,5.32566,5.32642,5.32529,5.32533,7000000.0
2007-09-18 22:11:00,5.32655,5.32698,5.32531,5.32531,8000000.0
2007-09-18 22:12:00,5.32547,5.3268,5.32516,5.32627,16000000.0
2007-09-18 22:13:00,5.32539,5.32618,5.32506,5.32531,24000000.0
2007-09-18 22:14:00,5.32538,5.32601,5.3244,5.3244,9000000.0
2007-09-18 22:15:00,5.32593,5.32593,5.32481,5.32506,10000000.0
2007-09-18 22:16:00,5.32575,5.32628,5.32511,5.32515,13000000.0
2007-09-18 22:17:00,5.32513,5.32544,5.32485,5.3252,20000000.0
2007-09-18 22:18:00,5.3249,5.32625,5.3249,5.32571,11000000.0
2007-09-18 22:19:00,5.32557,5.32683,5.32533,5.32581,15000000.0
2007-09-18 22:20:00,5.32544,5.3266,5.32505,5.32521,16000000.0
2007-09-18 22:21:00,5.32525,5.32525,5.32505,5.32525,12000000.0
2007-09-18 22:22:00,5.32513,5.32626,5.32475,5.3257,14000000.0
2007-09-18 22:23:00,5.3259,5.32615,5.32505,5.32505,11000000.0
2007-09-18 22:24:00,5.32621,5.32675,5.3252,5.32602,16000000.0
2007-09-18 22:25:00,5.32587,5.3261,5.32437,5.32443,14000000.0
2007-09-18 22:26:00,5.32398,5.32511,5.32369,5.32437,10000000.0
2007-09-18 22:27:00,5.32377,5.32503,5.32313,5.32459,14000000.0
2007-09-18 22:28:00,5.32281,5.32458,5.32281,5.32423,12000000.0
2007-09-18 22:29:00,5.32237,5.32422,5.32212,5.32287,13000000.0
2007-09-18 22:30:00,5.32227,5.32339,5.3221,5.32217,8000000.0
2007-09-18 22:31:00,5.32305,5.32352,5.32222,5.32222,11000000.0
2007-09-18 22:32:00,5.32198,5.32271,5.32116,5.32255,20000000.0
2007-09-18 22:33:00,5.32163,5.32208,5.32102,5.32137,11000000.0
2007-09-18 22:34:00,5.32134,5.32309,5.32128,5.32229,10000000.0
2007-09-18 22:35:00,5.32223,5.32235,5.32134,5.32134,13000000.0
2007-09-18 22:36:00,5.32107,5.32238,5.32105,5.3222,9000000.0
2007-09-18 22:37:00,5.32183,5.3226,5.32128,5.32174,13000000.0
2007-09-18 22:38:00,5.3219,5.32314,5.32151,5.32314,9000000.0
2007-09-18 22:39:00,5.32206,5.32258,5.31985,5.32026,12000000.0
2007-09-18 22:40:00,5.32167,5.32195,5.32013,5.32052,9000000.0
2007-09-18 22:41:00,5.32083,5.32157,5.32,5.32144,14000000.0
2007-09-18 22:42:00,5.32111,5.32179,5.3203,5.32066,13000000.0
2007-09-18 22:43:00,5.32002,5.32192,5.32002,5.32088,12000000.0
2007-09-18 22:44:00,5.32189,5.32189,5.32016,5.32101,15000000.0
2007-09-18 22:45:00,5.3205,5.32155,5.32042,5.32076,13000000.0
2007-09-18 22:46:00,5.32114,5.32114,5.31992,5.32012,14000000.0
2007-09-18 22:47:00,5.32033,5.32121,5.31995,5.32076,15000000.0
2007-09-18 22:48:00,5.3204,5.32141,5.31984,5.32036,13000000.0
2007-09-18 22:49:00,5.32004,5.32086,5.31977,5.32047,13000000.0
2007-09-18 22:50:00,5.31957,5.3207,5.31943,5.31976,15000000.0
2007-09-18 22:51:00,5.32129,5.32189,5.31974,5.32053,14000000.0
2007-09-18 22:52:00,5.32082,5.32195,5.32034,5.32171,9000000.0
2007-09-18 22:53:00,5.32197,5.32283,5.321,5.32154,15000000.0
2007-09-18 22:54:00,5.32128,5.32215,5.32093,5.32114,17000000.0
2007-09-18 22:55:00,5.32048,5.32254,5.32046,5.32129,16000000.0
2007-09-18 22:56:00,5.32117,5.32216,5.32087,5.32131,13000000.0
2007-09-18 22:57:00,5.3222,5.3222,5.32025,5.32185,8000000.0
2007-09-18 22:58:00,5.32109,5.32183,5.32072,5.32105,8000000.0
2007-09-18 22:59:00,5.32183,5.32252,5.32083,5.32083,19000000.0
2007-09-18 23:00:00,5.32237,5.32263,5.32147,5.32171,10000000.0
2007-09-18 23:01:00,5.32316,5.32379,5.32215,5.32316,7000000.0
2007-09-18 23:02:00,5.32276,5.32394,5.32276,5.32348,15000000.0
2007-09-18 23:03:00,5.32312,5.32455,5.32294,5.32362,17000000.0
2007-09-18 23:04:00,5.32347,5.32499,5.32347,5.32466,19000000.0
2007-09-18 23:05:00,5.32461,5.32515,5.32387,5.32438,9000000.0
2007-09-18 23:06:00,5.32412,5.32464,5.32298,5.32375,12000000.0
2007-09-18 23:07:00,5.32293,5.32408,5.32293,5.32375,14000000.0
2007-09-18 23:08:00,5.32399,5.32447,5.32326,5.32326,16000000.0
2007-09-18 23:09:00,5.3233,5.32365,5.32291,5.32321,9000000.0
2007-09-18 23:10:00,5.32339,5.32436,5.32285,5.32436,12000000.0
2007-09-18 23:11:00,5.32278,5.32377,5.32278,5.32335,14000000.0
2007-09-18 23:12:00,5.32352,5.32385,5.323,5.323,7000000.0
2007-09-18 23:13:00,5.32326,5.32459,5.32326,5.32383,14000000.0
2007-09-18 23:14:00,5.32393,5.32467,5.32329,5.32398,19000000.0
2007-09-18 23:15:00,5.32428,5.32449,5.32336,5.32436,13000000.0
2007-09-18 23:16:00,5.32346,5.32419,5.32255,5.32255,15000000.0
2007-09-18 23:17:00,5.32315,5.32385,5.32294,5.32358,11000000.0
2007-09-18 23:18:00,5.32248,5.32395,5.32246,5.32388,12000000.0
2007-09-18 23:19:00,5.32324,5.32389,5.32248,5.32367,14000000.0
2007-09-18 23:20:00,5.3235,5.32367,5.32251,5.32361,19000000.0
2007-09-18 23:21:00,5.32279,5.32372,5.32259,5.32332,7000000.0
2007-09-18 23:22:00,5.32268,5.3233,5.32177,5.32259,15000000.0
2007-09-18 23:23:00,5.3217,5.32281,5.3217,5.32254,11000000.0
2007-09-18 23:24:00,5.32233,5.32344,5.32218,5.32344,14000000.0
2007-09-18 23:25:00,5.32286,5.32306,5.32238,5.3228,11000000.0
2007-09-18 23:26:00,5.3231,5.3231,5.32138,5.32254,14000000.0
2007-09-18 23:27:00,5.32166,5.32365,5.32166,5.32307,11000000.0
2007-09-18 23:28:00,5.32274,5.32311,5.32221,5.32255,12000000.0
2007-09-18 23:29:00,5.32311,5.32316,5.32209,5.32279,16000000.0
2007-09-18 23:30:00,5.32203,5.32312,5.32168,5.32168,20000000.0
2007-09-18 23:31:00,5.32248,5.32248,5.32108,5.32144,11000000.0
2007-09-18 23:32:00,5.32061,5.32263,5.32033,5.32263,16000000.0
2007-09-18 23:33:00,5.32203,5.32254,5.32135,5.32135,12000000.0
2007-09-18 23:34:00,5.32059,5.32134,5.31996,5.31996,13000000.0
2007-09-18 23:35:00,5.32084,5.32107,5.32033,5.32043,9000000.0
2007-09-18 23:36:00,5.32099,5.32233,5.32078,5.32176,9000000.0
2007-09-18 23:37:00,5.322,5.322,5.32124,5.32158,14000000.0
2007-09-18 23:38:00,5.32255,5.32255,5.32184,5.32193,13000000.0
2007-09-18 23:39:00,5.32195,5.32229,5.32114,5.322,17000000.0
2007-09-18 23:40:00,5.32114,5.3222,5.32087,5.32175,12000000.0
2007-09-18 23:41:00,5.32227,5.32267,5.3213,5.32183,17000000.0
2007-09-18 23:42:00,5.32201,5.32389,5.32201,5.32242,22000000.0
2007-09-18 23:43:00,5.32379,5.32412,5.32249,5.32255,15000000.0
2007-09-18 23:44:00,5.32322,5.32356,5.32256,5.32303,14000000.0
2007-09-18 23:45:00,5.32348,5.3235,5.32262,5.32293,20000000.0
2007-09-18 23:46:00,5.32278,5.32351,5.32244,5.32324,14000000.0
2007-09-18 23:47:00,5.3228,5.32357,5.32256,5.32355,10000000.0
2007-09-18 23:48:00,5.32386,5.32386,5.32279,5.32279,18000000.0
2007-09-18 23:49:00,5.32294,5.32368,5.32263,5.32287,14000000.0
2007-09-18 23:50:00,5.32356,5.32465,5.32344,5.32365,13000000.0
2007-09-18 23:51:00,5.32416,5.32431,5.32323,5.32323,8000000.0
2007-09-18 23:52:00,5.3237,5.32452,5.32264,5.32349,16000000.0
2007-09-18 23:53:00,5.32291,5.32291,5.3209,5.32194,18000000.0
2007-09-18 23:54:00,5.32189,5.32233,5.32107,5.32191,12000000.0
2007-09-18 23:55:00,5.32148,5.32201,5.32048,5.32151,19000000.0
2007-09-18 23:56:00,5.32162,5.32178,5.3206,5.32101,14000000.0
2007-09-18 23:57:00,5.32093,5.32185,5.32074,5.32137,16000000.0
2007-09-18 23:58:00,5.32089,5.32268,5.32089,5.32192,13000000.0
2007-09-18 23:59:00,5.32136,5.32216,5.32095,5.32151,14000000.0
2007-09-19 00:00:00,5.32261,5.3237,5.32202,5.32228,17000000.0
2007-09-19 00:01:00,5.32314,5.32315,5.32193,5.32193,12000000.0
2007-09-19 00:02:00,5.3228,5.32383,5.32216,5.32308,15000000.0
2007-09-19 00:03:00,5.32262,5.32428,5.32179,5.32347,14000000.0
2007-09-19 00:04:00,5.32359,5.32393,5.32214,5.32226,12000000.0
2007-09-19 00:05:00,5.32283,5.32425,5.32246,5.32246,12000000.0
2007-09-19 00:06:00,5.32294,5.32405,5.32205,5.32278,12000000.0
2007-09-19 00:07:00,5.32296,5.32302,5.3222,5.3222,11000000.0
2007-09-19 00:08:00,5.32256,5.3239,5.32256,5.32267,15000000.0
2007-09-19 00:09:00,5.32249,5.32397,5.32249,5.32351,12000000.0
2007-09-19 00:10:00,5.32234,5.32413,5.32231,5.32284,19000000.0
2007-09-19 00:11:00,5.32342,5.32381,5.32237,5.32237,8000000.0
2007-09-19 00:12:00,5.32336,5.32336,5.32194,5.32318,9000000.0
2007-09-19 00:13:00,5.32265,5.32301,5.32205,5.32236,13000000.0
2007-09-19 00:14:00,5.3225,5.3233,5.32189,5.32288,14000000.0
2007-09-19 00:15:00,5.32251,5.32353,5.32217,5.3226,12000000.0
2007-09-19 00:16:00,5.32311,5.32339,5.32231,5.32231,12000000.0
2007-09-19 00:17:00,5.32206,5.32325,5.32206,5.32275,10000000.0
2007-09-19 00:18:00,5.32261,5.32339,5.32218,5.32249,19000000.0
2007-09-19 00:19:00,5.32314,5.32369,5.32223,5.32231,12000000.0
2007-09-19 00:20:00,5.32326,5.32355,5.32288,5.32288,11000000.0
2007-09-19 00:21:00,5.323,5.32369,5.32232,5.32356,14000000.0
2007-09-19 00:22:00,5.32304,5.32372,5.32288,5.32288,13000000.0
2007-09-19 00:23:00,5.32334,5.32401,5.32251,5.3232,13000000.0
2007-09-19 00:24:00,5.32319,5.32343,5.32239,5.3232,9000000.0
2007-09-19 00:25:00,5.32399,5.32399,5.32298,5.32329,13000000.0
2007-09-19 00:26:00,5.32363,5.32402,5.3232,5.3232,14000000.0
2007-09-19 00:27:00,5.32381,5.32416,5.32297,5.32307,15000000.0
2007-09-19 00:28:00,5.32299,5.32359,5.32283,5.32305,7000000.0
2007-09-19 00:29:00,5.32291,5.32355,5.32219,5.32291,17000000.0
2007-09-19 00:30:00,5.32255,5.32286,5.32201,5.32225,9000000.0
2007-09-19 00:31:00,5.32284,5.32318,5.32219,5.32278,13000000.0
2007-09-19 00:32:00,5.32212,5.32314,5.32183,5.3231,8000000.0
2007-09-19 00:33:00,5.32345,5.32363,5.32251,5.32251,19000000.0
2007-09-19 00:34:00,5.32251,5.32297,5.32185,5.32269,15000000.0
2007-09-19 00:35:00,5.32297,5.32329,5.32195,5.32263,12000000.0
2007-09-19 00:36:00,5.32175,5.32175,5.32155,5.32175,15000000.0
2007-09-19 00:37:00,5.3217,5.32202,5.32168,5.32187,15000000.0
2007-09-19 00:38:00,5.32244,5.32255,5.3217,5.32173,18000000.0
2007-09-19 00:39:00,5.32198,5.32265,5.3217,5.32251,20000000.0
2007-09-19 00:40:00,5.32274,5.32319,5.32218,5.32277,10000000.0
2007-09-19 00:41:00,5.32196,5.3229,5.32174,5.32231,9000000.0
2007-09-19 00:42:00,5.32268,5.32306,5.32195,5.32275,16000000.0
2007-09-19 00:43:00,5.32259,5.32363,5.32179,5.32179,16000000.0
2007-09-19 00:44:00,5.32273,5.32339,5.32254,5.32254,10000000.0
2007-09-19 00:45:00,5.32278,5.32341,5.32247,5.32293,16000000.0
2007-09-19 00:46:00,5.32292,5.32313,5.32227,5.32227,12000000.0
2007-09-19 00:47:00,5.32254,5.32322,5.32244,5.32292,8000000.0
2007-09-19 00:48:00,5.32294,5.32388,5.32227,5.32227,16000000.0
2007-09-19 00:49:00,5.32243,5.32285,5.32197,5.32197,11000000.0
2007-09-19 00:50:00,5.32255,5.32301,5.32187,5.32187,9000000.0
2007-09-19 00:51:00,5.32309,5.32309,5.32226,5.32226,9000000.0
2007-09-19 00:52:00,5.32358,5.32358,5.32228,5.32317,18000000.0
2007-09-19 00:53:00,5.3237,5.32379,5.32259,5.32307,12000000.0
2007-09-19 00:54:00,5.32332,5.32372,5.3226,5.32311,12000000.0
2007-09-19 00:55:00,5.32336,5.32344,5.32226,5.32269,11000000.0
2007-09-19 00:56:00,5.32281,5.32295,5.32258,5.32264,14000000.0
2007-09-19 00:57:00,5.32284,5.32366,5.32248,5.3236,15000000.0
2007-09-19 00:58:00,5.32367,5.32386,5.32287,5.32306,9000000.0
2007-09-19 00:59:00,5.32381,5.32381,5.32284,5.32284,17000000.0
2007-09-19 01:00:00,5.3231,5.3239,5.32262,5.32293,12000000.0
2007-09-19 01:01:00,5.32329,5.32359,5.3226,5.32289,15000000.0
2007-09-19 01:02:00,5.32315,5.32315,5.32295,5.32308,10000000.0
2007-09-19 01:03:00,5.32335,5.32402,5.32297,5.32321,13000000.0
2007-09-19 01:04:00,5.32352,5.32384,5.32275,5.32342,13000000.0
2007-09-19 01:05:00,5.32359,5.32441,5.32269,5.32441,13000000.0
2007-09-19 01:06:00,5.3249,5.32553,5.32324,5.32409,12000000.0
2007-09-19 01:07:00,5.32484,5.3253,5.32407,5.32407,13000000.0
2007-09-19 01:08:00,5.32446,5.32509,5.32372,5.32372,15000000.0
2007-09-19 01:09:00,5.32339,5.32505,5.32339,5.32385,17000000.0
2007-09-19 01:10:00,5.32344,5.32467,5.32317,5.32317,10000000.0
2007-09-19 01:11:00,5.32318,5.32325,5.32305,5.32317,11000000.0
2007-09-19 01:12:00,5.32405,5.32405,5.32385,5.32385,10000000.0
2007-09-19 01:13:00,5.32441,5.32483,5.32364,5.32375,11000000.0
2007-09-19 01:14:00,5.32468,5.32581,5.32466,5.32498,13000000.0
2007-09-19 01:15:00,5.32497,5.32557,5.32454,5.32474,9000000.0
2007-09-19 01:16:00,5.32503,5.3257,5.32466,5.32491,12000000.0
2007-09-19 01:17:00,5.32469,5.32526,5.32447,5.32468,11000000.0
2007-09-19 01:18:00,5.32536,5.32536,5.32424,5.32424,12000000.0
2007-09-19 01:19:00,5.32537,5.32537,5.32371,5.32495,19000000.0
2007-09-19 01:20:00,5.32464,5.32481,5.32455,5.32455,11000000.0
2007-09-19 01:21:00,5.32443,5.32545,5.32363,5.32418,12000000.0
2007-09-19 01:22:00,5.32448,5.32452,5.32348,5.32383,9000000.0
2007-09-19 01:23:00,5.32361,5.32477,5.32292,5.32387,13000000.0
2007-09-19 01:24:00,5.32379,5.32424,5.32379,5.32403,14000000.0
2007-09-19 01:25:00,5.32325,5.32345,5.32325,5.32338,11000000.0
2007-09-19 01:26:00,5.32341,5.3235,5.32319,5.32337,10000000.0
2007-09-19 01:27:00,5.3244,5.32548,5.32396,5.3244,17000000.0
2007-09-19 01:28:00,5.32379,5.32507,5.32379,5.32422,13000000.0
2007-09-19 01:29:00,5.32562,5.32585,5.32445,5.32445,19000000.0
2007-09-19 01:30:00,5.32508,5.32574,5.32393,5.32574,15000000.0
2007-09-19 01:31:00,5.32481,5.32561,5.32425,5.32444,15000000.0
2007-09-19 01:32:00,5.32477,5.32627,5.32425,5.32627,12000000.0
2007-09-19 01:33:00,5.32474,5.3253,5.32451,5.3248,8000000.0
2007-09-19 01:34:00,5.32474,5.3251,5.3241,5.32493,18000000.0
2007-09-19 01:35:00,5.32435,5.32495,5.32323,5.32465,12000000.0
2007-09-19 01:36:00,5.32461,5.32513,5.32327,5.32509,16000000.0
2007-09-19 01:37:00,5.32555,5.32555,5.32405,5.32521,15000000.0
2007-09-19 01:38:00,5.32517,5.3253,5.32504,5.3252,18000000.0
2007-09-19 01:39:00,5.32445,5.32445,5.32425,5.32437,10000000.0
2007-09-19 01:40:00,5.32377,5.32502,5.32362,5.32461,11000000.0
2007-09-19 01:41:00,5.32415,5.32553,5.32379,5.32379,16000000.0
2007-09-19 01:42:00,5.32342,5.32369,5.32338,5.3235,14000000.0
2007-09-19 01:43:00,5.32491,5.3257,5.32445,5.32503,16000000.0
2007-09-19 01:44:00,5.32459,5.32582,5.32459,5.32547,15000000.0
2007-09-19 01:45:00,5.32523,5.32547,5.32446,5.32523,16000000.0
2007-09-19 01:46:00,5.32484,5.32554,5.3241,5.3241,9000000.0
2007-09-19 01:47:00,5.3245,5.3252,5.32386,5.32513,17000000.0
2007-09-19 01:48:00,5.32485,5.32599,5.32443,5.32469,16000000.0
2007-09-19 01:49:00,5.32466,5.32581,5.32444,5.32496,10000000.0
2007-09-19 01:50:00,5.32576,5.32581,5.32471,5.32539,11000000.0
2007-09-19 01:51:00,5.32535,5.32613,5.32511,5.3252,12000000.0
2007-09-19 01:52:00,5.32545,5.32545,5.32525,5.32538,12000000.0
2007-09-19 01:53:00,5.32546,5.32612,5.32488,5.32532,18000000.0
2007-09-19 01:54:00,5.32519,5.32652,5.32461,5.32518,14000000.0
2007-09-19 01:55:00,5.32531,5.32589,5.32469,5.32524,18000000.0
2007-09-19 01:56:00,5.32529,5.32621,5.32485,5.32509,8000000.0
2007-09-19 01:57:00,5.32519,5.32583,5.32495,5.32562,13000000.0
2007-09-19 01:58:00,5.32433,5.32575,5.32427,5.32473,11000000.0
2007-09-19 01:59:00,5.32619,5.32622,5.32452,5.32538,11000000.0
2007-09-19 02:00:00,5.3241,5.32596,5.3241,5.32584,16000000.0
2007-09-19 02:01:00,5.32558,5.32581,5.32468,5.3247,21000000.0
2007-09-19 02:02:00,5.32466,5.32585,5.32466,5.32534,10000000.0
2007-09-19 02:03:00,5.32655,5.32655,5.32508,5.32539,8000000.0
2007-09-19 02:04:00,5.32532,5.3265,5.32513,5.32539,14000000.0
2007-09-19 02:05:00,5.32634,5.32672,5.32532,5.32621,14000000.0
2007-09-19 02:06:00,5.3261,5.3275,5.3261,5.32652,15000000.0
2007-09-19 02:07:00,5.32559,5.32668,5.32559,5.32625,10000000.0
2007-09-19 02:08:00,5.3262,5.32721,5.32595,5.32694,16000000.0
2007-09-19 02:09:00,5.3262,5.32724,5.32552,5.32664,18000000.0
2007-09-19 02:10:00,5.3263,5.32799,5.3263,5.32714,16000000.0
2007-09-19 02:11:00,5.32767,5.32767,5.3269,5.3269,14000000.0
2007-09-19 02:12:00,5.32764,5.32804,5.32688,5.32738,10000000.0
2007-09-19 02:13:00,5.32725,5.32792,5.3264,5.32792,15000000.0
2007-09-19 02:14:00,5.3273,5.32778,5.32658,5.32774,19000000.0
2007-09-19 02:15:00,5.32691,5.32834,5.32691,5.32834,12000000.0
2007-09-19 02:16:00,5.32774,5.32893,5.32708,5.32785,18000000.0
2007-09-19 02:17:00,5.32712,5.32829,5.32665,5.32731,14000000.0
2007-09-19 02:18:00,5.32728,5.32789,5.32668,5.32778,12000000.0
2007-09-19 02:19:00,5.32655,5.32675,5.32655,5.32668,14000000.0
2007-09-19 02:20:00,5.3271,5.32856,5.32707,5.32815,13000000.0
2007-09-19 02:21:00,5.32829,5.32863,5.3267,5.32832,15000000.0
2007-09-19 02:22:00,5.32776,5.32832,5.32727,5.32727,13000000.0
2007-09-19 02:23:00,5.32835,5.32897,5.3272,5.32862,16000000.0
2007-09-19 02:24:00,5.32795,5.3286,5.32715,5.32762,17000000.0
2007-09-19 02:25:00,5.32773,5.32836,5.32682,5.32682,10000000.0
2007-09-19 02:26:00,5.32798,5.32845,5.32665,5.32782,13000000.0
2007-09-19 02:27:00,5.32653,5.32811,5.32653,5.32736,7000000.0
2007-09-19 02:28:00,5.3268,5.32796,5.3268,5.32796,9000000.0
2007-09-19 02:29:00,5.32705,5.32753,5.32641,5.32712,20000000.0
2007-09-19 02:30:00,5.32735,5.3279,5.32704,5.3279,11000000.0
2007-09-19 02:31:00,5.32694,5.32772,5.3269,5.32722,9000000.0
2007-09-19 02:32:00,5.32778,5.3282,5.32692,5.32733,13000000.0
2007-09-19 02:33:00,5.32638,5.3273,5.3263,5.32635,14000000.0
2007-09-19 02:34:00,5.32694,5.32738,5.32618,5.32737,17000000.0
2007-09-19 02:35:00,5.32734,5.32763,5.32594,5.32653,15000000.0
2007-09-19 02:36:00,5.32736,5.32736,5.32595,5.32637,14000000.0
2007-09-19 02:37:00,5.32713,5.32736,5.32606,5.32606,13000000.0
2007-09-19 02:38:00,5.32742,5.32742,5.32586,5.32623,14000000.0
2007-09-19 02:39:00,5.32613,5.32721,5.32613,5.32664,15000000.0
2007-09-19 02:40:00,5.32678,5.32737,5.32665,5.32665,12000000.0
2007-09-19 02:41:00,5.32744,5.32879,5.32621,5.3275,13000000.0
2007-09-19 02:42:00,5.32771,5.32928,5.3275,5.32864,16000000.0
2007-09-19 02:43:00,5.32828,5.32923,5.32827,5.32903,18000000.0
2007-09-19 02:44:00,5.32974,5.32974,5.32813,5.32872,10000000.0
2007-09-19 02:45:00,5.32859,5.3294,5.32837,5.32891,14000000.0
2007-09-19 02:46:00,5.32987,5.33079,5.32894,5.32894,18000000.0
2007-09-19 02:47:00,5.32925,5.33041,5.32868,5.33041,17000000.0
2007-09-19 02:48:00,5.33027,5.33057,5.32954,5.3304,7000000.0
2007-09-19 02:49:00,5.32901,5.33001,5.32881,5.32948,13000000.0
2007-09-19 02:50:00,5.32935,5.33046,5.32857,5.32947,14000000.0
2007-09-19 02:51:00,5.3288,5.32973,5.32838,5.32973,15000000.0
2007-09-19 02:52:00,5.32863,5.33042,5.32848,5.33042,15000000.0
2007-09-19 02:53:00,5.33015,5.33053,5.32934,5.3294,9000000.0
2007-09-19 02:54:00,5.32938,5.33036,5.32899,5.33036,13000000.0
2007-09-19 02:55:00,5.32955,5.32974,5.32826,5.32896,11000000.0
2007-09-19 02:56:00,5.32957,5.32957,5.32805,5.3283,18000000.0
2007-09-19 02:57:00,5.32957,5.32994,5.32841,5.32874,13000000.0
2007-09-19 02:58:00,5.32966,5.32966,5.32855,5.32855,9000000.0
2007-09-19 02:59:00,5.32847,5.32883,5.3282,5.32865,14000000.0
2007-09-19 03:00:00,5.32824,5.32918,5.32756,5.32756,11000000.0
2007-09-19 03:01:00,5.32827,5.32876,5.32776,5.32788,11000000.0
2007-09-19 03:02:00,5.32726,5.32766,5.32726,5.32766,11000000.0
2007-09-19 03:03:00,5.32917,5.32917,5.32746,5.32774,23000000.0
2007-09-19 03:04:00,5.32746,5.32869,5.32738,5.32791,11000000.0
2007-09-19 03:05:00,5.32815,5.32879,5.32785,5.32824,17000000.0
2007-09-19 03:06:00,5.32735,5.32862,5.32724,5.32823,9000000.0
2007-09-19 03:07:00,5.32794,5.32972,5.32794,5.32972,15000000.0
2007-09-19 03:08:00,5.32816,5.32999,5.32816,5.32931,12000000.0
2007-09-19 03:09:00,5.32996,5.33018,5.32877,5.32941,15000000.0
2007-09-19 03:10:00,5.32864,5.32977,5.32846,5.3291,19000000.0
2007-09-19 03:11:00,5.32821,5.32929,5.32808,5.3288,15000000.0
2007-09-19 03:12:00,5.32822,5.32935,5.32789,5.32871,18000000.0
2007-09-19 03:13:00,5.32842,5.32954,5.32804,5.32843,18000000.0
2007-09-19 03:14:00,5.32802,5.329,5.32776,5.32777,10000000.0
2007-09-19 03:15:00,5.32905,5.32917,5.32819,5.3289,7000000.0
2007-09-19 03:16:00,5.32935,5.32935,5.32781,5.32861,8000000.0
2007-09-19 03:17:00,5.32828,5.32878,5.32747,5.32878,10000000.0
2007-09-19 03:18:00,5.32795,5.32894,5.32738,5.32746,15000000.0
2007-09-19 03:19:00,5.32843,5.32869,5.32769,5.32841,10000000.0
2007-09-19 03:20:00,5.32757,5.32866,5.32741,5.32866,16000000.0
2007-09-19 03:21:00,5.32824,5.32863,5.32733,5.32863,11000000.0
2007-09-19 03:22:00,5.32822,5.32853,5.32776,5.32776,10000000.0
2007-09-19 03:23:00,5.32825,5.32825,5.32701,5.32767,12000000.0
2007-09-19 03:24:00,5.32759,5.32848,5.32724,5.3273,13000000.0
2007-09-19 03:25:00,5.32954,5.32956,5.32791,5.32864,11000000.0
2007-09-19 03:26:00,5.32909,5.32909,5.32772,5.32839,13000000.0
2007-09-19 03:27:00,5.32861,5.3291,5.32757,5.32897,14000000.0
2007-09-19 03:28:00,5.32847,5.32921,5.32771,5.32799,18000000.0
2007-09-19 03:29:00,5.32927,5.32927,5.32776,5.32816,15000000.0
2007-09-19 03:30:00,5.32758,5.32933,5.32758,5.32837,10000000.0
2007-09-19 03:31:00,5.32792,5.3294,5.32743,5.32743,13000000.0
2007-09-19 03:32:00,5.32756,5.32869,5.32756,5.32794,16000000.0
2007-09-19 03:33:00,5.32885,5.32905,5.32885,5.32905,13000000.0
2007-09-19 03:34:00,5.32824,5.32891,5.3278,5.32835,16000000.0
2007-09-19 03:35:00,5.3291,5.32929,5.32806,5.32915,10000000.0
2007-09-19 03:36:00,5.32798,5.32878,5.32798,5.32834,11000000.0
2007-09-19 03:37:00,5.32908,5.32956,5.32809,5.32874,13000000.0
2007-09-19 03:38:00,5.32812,5.3295,5.32812,5.32852,13000000.0
2007-09-19 03:39:00,5.32878,5.32919,5.32829,5.32895,13000000.0
2007-09-19 03:40:00,5.32949,5.32949,5.32807,5.32846,12000000.0
2007-09-19 03:41:00,5.32898,5.32914,5.32798,5.32912,16000000.0
2007-09-19 03:42:00,5.32886,5.32946,5.3281,5.32946,21000000.0
2007-09-19 03:43:00,5.32862,5.3298,5.32809,5.32833,18000000.0
2007-09-19 03:44:00,5.32955,5.32962,5.32787,5.32962,15000000.0
2007-09-19 03:45:00,5.32935,5.3296,5.32821,5.32846,9000000.0
2007-09-19 03:46:00,5.32906,5.32966,5.32796,5.32843,8000000.0
2007-09-19 03:47:00,5.32825,5.32948,5.32789,5.32789,11000000.0
2007-09-19 03:48:00,5.3286,5.32916,5.32803,5.32916,9000000.0
2007-09-19 03:49:00,5.32884,5.32884,5.32729,5.32792,16000000.0
2007-09-19 03:50:00,5.3287,5.3287,5.32746,5.32786,19000000.0
2007-09-19 03:51:00,5.32751,5.32822,5.32684,5.32684,9000000.0
2007-09-19 03:52:00,5.32729,5.32871,5.32695,5.32788,19000000.0
2007-09-19 03:53:00,5.32801,5.32813,5.32732,5.32768,10000000.0
2007-09-19 03:54:00,5.3275,5.32845,5.32707,5.32707,17000000.0
2007-09-19 03:55:00,5.32777,5.32848,5.32775,5.32844,16000000.0
2007-09-19 03:56:00,5.32787,5.32787,5.32716,5.32767,7000000.0
2007-09-19 03:57:00,5.32813,5.32843,5.32746,5.32781,11000000.0
2007-09-19 03:58:00,5.32846,5.32887,5.32752,5.32752,12000000.0
2007-09-19 03:59:00,5.32777,5.32785,5.32765,5.32778,17000000.0
2007-09-19 04:00:00,5.32807,5.32809,5.32704,5.32704,12000000.0
2007-09-19 04:01:00,5.32864,5.32864,5.32638,5.32756,16000000.0
2007-09-19 04:02:00,5.32653,5.32767,5.32585,5.32585,14000000.0
2007-09-19 04:03:00,5.32623,5.32779,5.32602,5.32779,12000000.0
2007-09-19 04:04:00,5.32749,5.3276,5.32635,5.32635,16000000.0
2007-09-19 04:05:00,5.32736,5.32736,5.32589,5.32725,13000000.0
2007-09-19 04:06:00,5.32691,5.32715,5.32589,5.32657,16000000.0
2007-09-19 04:07:00,5.32686,5.32718,5.32597,5.32597,13000000.0
2007-09-19 04:08:00,5.3269,5.32784,5.32607,5.32742,14000000.0
2007-09-19 04:09:00,5.3266,5.32703,5.32607,5.3266,10000000.0
2007-09-19 04:10:00,5.32684,5.32721,5.32561,5.32721,12000000.0
2007-09-19 04:11:00,5.32731,5.32731,5.32645,5.32696,14000000.0
2007-09-19 04:12:00,5.32714,5.32715,5.32575,5.32623,19000000.0
2007-09-19 04:13:00,5.32653,5.32737,5.32641,5.32737,20000000.0
2007-09-19 04:14:00,5.32755,5.3276,5.32731,5.32749,12000000.0
2007-09-19 04:15:00,5.32708,5.32708,5.32607,5.32637,8000000.0
2007-09-19 04:16:00,5.32621,5.32718,5.32564,5.32618,13000000.0
2007-09-19 04:17:00,5.32655,5.32655,5.326,5.32609,15000000.0
2007-09-19 04:18:00,5.3262,5.32683,5.32588,5.32616,9000000.0
2007-09-19 04:19:00,5.32633,5.32686,5.32556,5.32664,12000000.0
2007-09-19 04:20:00,5.32628,5.32645,5.32535,5.32535,9000000.0
2007-09-19 04:21:00,5.32606,5.3273,5.32589,5.327,17000000.0
2007-09-19 04:22:00,5.32651,5.32725,5.32595,5.32682,14000000.0
2007-09-19 04:23:00,5.32799,5.32799,5.32615,5.32615,10000000.0
2007-09-19 04:24:00,5.32627,5.32769,5.32603,5.3266,12000000.0
2007-09-19 04:25:00,5.32697,5.32741,5.32603,5.32693,10000000.0
2007-09-19 04:26:00,5.32745,5.32745,5.32654,5.32654,7000000.0
2007-09-19 04:27:00,5.32659,5.32827,5.32625,5.32686,15000000.0
2007-09-19 04:28:00,5.32755,5.328,5.3271,5.3271,7000000.0
2007-09-19 04:29:00,5.32784,5.3282,5.32679,5.32684,14000000.0
2007-09-19 04:30:00,5.32762,5.32762,5.32578,5.32625,11000000.0
2007-09-19 04:31:00,5.32646,5.32687,5.32515,5.32591,15000000.0
2007-09-19 04:32:00,5.32629,5.32631,5.32513,5.32523,17000000.0
2007-09-19 04:33:00,5.32486,5.32633,5.32486,5.32578,14000000.0
2007-09-19 04:34:00,5.3266,5.32689,5.32585,5.32585,9000000.0
2007-09-19 04:35:00,5.3265,5.32723,5.32588,5.32588,12000000.0
2007-09-19 04:36:00,5.32675,5.32733,5.32569,5.32733,12000000.0
2007-09-19 04:37:00,5.3263,5.32764,5.3263,5.32666,12000000.0
2007-09-19 04:38:00,5.32667,5.32789,5.32614,5.32614,11000000.0
2007-09-19 04:39:00,5.32755,5.32819,5.32693,5.32693,17000000.0
2007-09-19 04:40:00,5.32786,5.32799,5.32717,5.32787,9000000.0
2007-09-19 04:41:00,5.32809,5.32845,5.32734,5.32779,10000000.0
2007-09-19 04:42:00,5.32706,5.32803,5.32694,5.32803,8000000.0
2007-09-19 04:43:00,5.32752,5.3279,5.32657,5.32715,18000000.0
2007-09-19 04:44:00,5.32616,5.32765,5.32614,5.32668,9000000.0
2007-09-19 04:45:00,5.32614,5.32749,5.32614,5.32622,9000000.0
2007-09-19 04:46:00,5.32699,5.32751,5.32576,5.32576,16000000.0
2007-09-19 04:47:00,5.3256,5.32609,5.32466,5.32581,12000000.0
2007-09-19 04:48:00,5.32492,5.3256,5.32373,5.32373,10000000.0
2007-09-19 04:49:00,5.32563,5.32599,5.32444,5.32486,16000000.0
2007-09-19 04:50:00,5.32494,5.32604,5.32399,5.32426,16000000.0
2007-09-19 04:51:00,5.32487,5.3253,5.32415,5.32445,20000000.0
2007-09-19 04:52:00,5.32445,5.32508,5.32434,5.32447,13000000.0
2007-09-19 04:53:00,5.32486,5.32551,5.32436,5.32479,11000000.0
2007-09-19 04:54:00,5.32446,5.32608,5.32446,5.32506,11000000.0
2007-09-19 04:55:00,5.32431,5.32601,5.32428,5.32495,12000000.0
2007-09-19 04:56:00,5.32546,5.32619,5.32434,5.32458,16000000.0
2007-09-19 04:57:00,5.3255,5.3255,5.32425,5.32455,7000000.0
2007-09-19 04:58:00,5.32532,5.32586,5.32468,5.32468,13000000.0
2007-09-19 04:59:00,5.32395,5.32415,5.32395,5.32408,17000000.0
2007-09-19 05:00:00,5.3244,5.32498,5.32386,5.32386,10000000.0
2007-09-19 05:01:00,5.32403,5.32543,5.32403,5.32457,13000000.0
2007-09-19 05:02:00,5.32543,5.32592,5.32449,5.32563,18000000.0
2007-09-19 05:03:00,5.32533,5.32598,5.32494,5.32525,9000000.0
2007-09-19 05:04:00,5.32585,5.32622,5.32442,5.32461,12000000.0
2007-09-19 05:05:00,5.32644,5.32646,5.32435,5.32583,10000000.0
2007-09-19 05:06:00,5.32639,5.32652,5.32489,5.32497,20000000.0
2007-09-19 05:07:00,5.32607,5.32607,5.32528,5.32559,10000000.0
2007-09-19 05:08:00,5.32519,5.32608,5.3246,5.32478,17000000.0
2007-09-19 05:09:00,5.32494,5.32566,5.32433,5.32562,15000000.0
2007-09-19 05:10:00,5.32492,5.32555,5.3243,5.3243,10000000.0
2007-09-19 05:11:00,5.32595,5.32637,5.32476,5.32494,16000000.0
2007-09-19 05:12:00,5.32533,5.3257,5.32471,5.3248,7000000.0
2007-09-19 05:13:00,5.32515,5.32525,5.32501,5.32507,12000000.0
2007-09-19 05:14:00,5.32491,5.32523,5.32428,5.32441,14000000.0
2007-09-19 05:15:00,5.32469,5.32545,5.32418,5.32544,16000000.0
2007-09-19 05:16:00,5.32425,5.32535,5.3238,5.32456,15000000.0
2007-09-19 05:17:00,5.32474,5.32536,5.3243,5.32464,10000000.0
2007-09-19 05:18:00,5.32389,5.32404,5.32335,5.32335,13000000.0
2007-09-19 05:19:00,5.32458,5.32516,5.32458,5.32516,13000000.0
2007-09-19 05:20:00,5.32509,5.32509,5.32356,5.32395,20000000.0
2007-09-19 05:21:00,5.32424,5.32482,5.32407,5.32458,9000000.0
2007-09-19 05:22:00,5.32393,5.32537,5.32388,5.3248,17000000.0
2007-09-19 05:23:00,5.32544,5.32611,5.32504,5.32532,14000000.0
2007-09-19 05:24:00,5.32485,5.32485,5.32465,5.32478,19000000.0
2007-09-19 05:25:00,5.32476,5.32507,5.32476,5.32481,13000000.0
2007-09-19 05:26:00,5.32452,5.32514,5.32452,5.32483,13000000.0
2007-09-19 05:27:00,5.32495,5.3252,5.32395,5.32464,13000000.0
2007-09-19 05:28:00,5.32431,5.32533,5.32378,5.32454,10000000.0
2007-09-19 05:29:00,5.32475,5.32491,5.32367,5.32454,17000000.0
2007-09-19 05:30:00,5.3245,5.32537,5.32398,5.32407,21000000.0
2007-09-19 05:31:00,5.324,5.324,5.32355,5.32355,13000000.0
2007-09-19 05:32:00,5.32408,5.32494,5.32349,5.32494,16000000.0
2007-09-19 05:33:00,5.32404,5.32432,5.32362,5.32362,13000000.0
2007-09-19 05:34:00,5.32386,5.32483,5.32386,5.32436,13000000.0
2007-09-19 05:35:00,5.3243,5.32495,5.32397,5.32437,14000000.0
2007-09-19 05:36:00,5.32438,5.32449,5.32421,5.32438,18000000.0
2007-09-19 05:37:00,5.32401,5.32468,5.32372,5.32392,12000000.0
2007-09-19 05:38:00,5.32419,5.32481,5.32349,5.32395,13000000.0
2007-09-19 05:39:00,5.32377,5.32525,5.32364,5.32382,21000000.0
2007-09-19 05:40:00,5.32362,5.32442,5.32295,5.32388,14000000.0
2007-09-19 05:41:00,5.3233,5.32415,5.32326,5.32344,13000000.0
2007-09-19 05:42:00,5.32381,5.32433,5.32318,5.32318,8000000.0
2007-09-19 05:43:00,5.32434,5.32441,5.32265,5.32306,13000000.0
2007-09-19 05:44:00,5.32366,5.32447,5.32289,5.32319,13000000.0
2007-09-19 05:45:00,5.32369,5.3241,5.32285,5.32285,24000000.0
2007-09-19 05:46:00,5.32448,5.32448,5.32323,5.32437,14000000.0
2007-09-19 05:47:00,5.32329,5.32364,5.3226,5.32328,11000000.0
2007-09-19 05:48:00,5.32367,5.32476,5.3232,5.3237,18000000.0
2007-09-19 05:49:00,5.32368,5.32427,5.32365,5.32427,10000000.0
2007-09-19 05:50:00,5.32414,5.32445,5.32344,5.32445,10000000.0
2007-09-19 05:51:00,5.32469,5.32469,5.32368,5.32441,11000000.0
2007-09-19 05:52:00,5.32476,5.32476,5.32248,5.32364,19000000.0
2007-09-19 05:53:00,5.32391,5.32439,5.32334,5.32439,15000000.0
2007-09-19 05:54:00,5.32302,5.32423,5.32302,5.32398,7000000.0
2007-09-19 05:55:00,5.32401,5.32505,5.32368,5.32378,12000000.0
2007-09-19 05:56:00,5.32418,5.32445,5.32347,5.32409,16000000.0
2007-09-19 05:57:00,5.32459,5.32459,5.32337,5.32341,11000000.0
2007-09-19 05:58:00,5.32373,5.3247,5.32345,5.32415,22000000.0
2007-09-19 05:59:00,5.32393,5.32503,5.3238,5.32498,9000000.0
2007-09-19 06:00:00,5.32398,5.32518,5.32383,5.32448,17000000.0
2007-09-19 06:01:00,5.32516,5.32516,5.32394,5.32486,18000000.0
2007-09-19 06:02:00,5.32521,5.32521,5.32375,5.32482,18000000.0
2007-09-19 06:03:00,5.3245,5.3254,5.32438,5.32497,16000000.0
2007-09-19 06:04:00,5.32585,5.32585,5.32467,5.32496,8000000.0
2007-09-19 06:05:00,5.32484,5.32631,5.32484,5.3263,10000000.0
2007-09-19 06:06:00,5.32459,5.32539,5.32459,5.32498,27000000.0
2007-09-19 06:07:00,5.32485,5.32486,5.32461,5.32479,17000000.0
2007-09-19 06:08:00,5.32559,5.32663,5.32542,5.32635,14000000.0
2007-09-19 06:09:00,5.3256,5.32639,5.32524,5.32524,13000000.0
2007-09-19 06:10:00,5.32543,5.32685,5.32491,5.32685,14000000.0
2007-09-19 06:11:00,5.32526,5.32623,5.32513,5.326,16000000.0
2007-09-19 06:12:00,5.32552,5.32625,5.32468,5.32527,17000000.0
2007-09-19 06:13:00,5.32562,5.32562,5.32531,5.32555,14000000.0
2007-09-19 06:14:00,5.32496,5.32514,5.32403,5.32498,12000000.0
2007-09-19 06:15:00,5.32555,5.32555,5.3241,5.3249,13000000.0
2007-09-19 06:16:00,5.32423,5.32492,5.32343,5.32476,14000000.0
2007-09-19 06:17:00,5.32419,5.32479,5.32328,5.32414,11000000.0
2007-09-19 06:18:00,5.3244,5.32467,5.32354,5.32404,12000000.0
2007-09-19 06:19:00,5.32449,5.32537,5.32387,5.32399,19000000.0
2007-09-19 06:20:00,5.32397,5.32509,5.32388,5.32449,11000000.0
2007-09-19 06:21:00,5.32523,5.32577,5.3245,5.32575,9000000.0
2007-09-19 06:22:00,5.32452,5.32518,5.32402,5.32479,22000000.0
2007-09-19 06:23:00,5.32412,5.32497,5.32362,5.32438,18000000.0
2007-09-19 06:24:00,5.32377,5.32446,5.32334,5.32422,8000000.0
2007-09-19 06:25:00,5.32304,5.32508,5.32304,5.32452,9000000.0
2007-09-19 06:26:00,5.32421,5.32475,5.32368,5.32415,13000000.0
2007-09-19 06:27:00,5.32429,5.32481,5.32378,5.32419,15000000.0
2007-09-19 06:28:00,5.32451,5.32508,5.32355,5.32387,18000000.0
2007-09-19 06:29:00,5.32358,5.32487,5.32347,5.32402,16000000.0
2007-09-19 06:30:00,5.32448,5.32508,5.32379,5.32508,10000000.0
2007-09-19 06:31:00,5.32355,5.32542,5.32332,5.32332,13000000.0
2007-09-19 06:32:00,5.3231,5.32324,5.32304,5.32324,10000000.0
2007-09-19 06:33:00,5.32474,5.32484,5.3236,5.32396,10000000.0
2007-09-19 06:34:00,5.32412,5.32522,5.32379,5.3239,15000000.0
2007-09-19 06:35:00,5.32452,5.32481,5.32328,5.3241,13000000.0
2007-09-19 06:36:00,5.32426,5.32444,5.3232,5.32394,23000000.0
2007-09-19 06:37:00,5.32405,5.32405,5.32296,5.32358,11000000.0
2007-09-19 06:38:00,5.32404,5.32404,5.32303,5.32394,17000000.0
2007-09-19 06:39:00,5.32294,5.32392,5.32292,5.32336,8000000.0
2007-09-19 06:40:00,5.32288,5.32405,5.3227,5.32353,15000000.0
2007-09-19 06:41:00,5.324,5.324,5.323,5.32303,15000000.0
2007-09-19 06:42:00,5.32345,5.32345,5.32325,5.32338,16000000.0
2007-09-19 06:43:00,5.32399,5.32399,5.32283,5.32347,12000000.0
2007-09-19 06:44:00,5.32276,5.32372,5.32276,5.32283,13000000.0
2007-09-19 06:45:00,5.32377,5.32408,5.32248,5.32248,14000000.0
2007-09-19 06:46:00,5.32354,5.32394,5.32304,5.32357,12000000.0
2007-09-19 06:47:00,5.3236,5.32388,5.32314,5.32344,11000000.0
2007-09-19 06:48:00,5.32325,5.32388,5.32286,5.32378,15000000.0
2007-09-19 06:49:00,5.32315,5.32468,5.32245,5.32408,17000000.0
2007-09-19 06:50:00,5.32412,5.32437,5.32301,5.32341,13000000.0
2007-09-19 06:51:00,5.32399,5.32444,5.32368,5.32368,8000000.0
2007-09-19 06:52:00,5.32445,5.32445,5.32306,5.32354,14000000.0
2007-09-19 06:53:00,5.32394,5.32486,5.32329,5.32486,13000000.0
2007-09-19 06:54:00,5.32465,5.32472,5.32317,5.32408,8000000.0
2007-09-19 06:55:00,5.32362,5.32457,5.32311,5.32401,10000000.0
2007-09-19 06:56:00,5.32358,5.32446,5.32324,5.32324,11000000.0
2007-09-19 06:57:00,5.32329,5.32434,5.32311,5.32355,17000000.0
2007-09-19 06:58:00,5.32281,5.32453,5.32281,5.32379,12000000.0
2007-09-19 06:59:00,5.32375,5.32407,5.32238,5.32362,14000000.0
2007-09-19 07:00:00,5.32221,5.32382,5.32221,5.32382,11000000.0
2007-09-19 07:01:00,5.32237,5.3236,5.32237,5.32329,10000000.0
2007-09-19 07:02:00,5.32353,5.32446,5.32284,5.32365,14000000.0
2007-09-19 07:03:00,5.32304,5.32386,5.32302,5.32355,7000000.0
2007-09-19 07:04:00,5.32445,5.32445,5.32329,5.32428,16000000.0
2007-09-19 07:05:00,5.32324,5.32424,5.32311,5.32329,15000000.0
2007-09-19 07:06:00,5.32363,5.32436,5.32276,5.32284,16000000.0
2007-09-19 07:07:00,5.32254,5.32395,5.32254,5.32359,12000000.0
2007-09-19 07:08:00,5.32261,5.32391,5.32261,5.3237,8000000.0
2007-09-19 07:09:00,5.32254,5.32391,5.3224,5.32363,8000000.0
2007-09-19 07:10:00,5.32331,5.32395,5.32237,5.32239,16000000.0
2007-09-19 07:11:00,5.32287,5.32364,5.32243,5.32331,17000000.0
2007-09-19 07:12:00,5.32309,5.3234,5.32183,5.32223,20000000.0
2007-09-19 07:13:00,5.32267,5.32339,5.32239,5.32299,18000000.0
2007-09-19 07:14:00,5.3231,5.3232,5.32216,5.32247,11000000.0
2007-09-19 07:15:00,5.32252,5.32326,5.32163,5.32246,18000000.0
2007-09-19 07:16:00,5.32215,5.32303,5.32184,5.32259,18000000.0
2007-09-19 07:17:00,5.32239,5.32389,5.32226,5.32289,12000000.0
2007-09-19 07:18:00,5.32248,5.32314,5.32162,5.3218,18000000.0
2007-09-19 07:19:00,5.32238,5.3226,5.32154,5.32231,14000000.0
2007-09-19 07:20:00,5.32256,5.32283,5.32194,5.32258,18000000.0
2007-09-19 07:21:00,5.3234,5.3234,5.32141,5.32155,13000000.0
2007-09-19 07:22:00,5.32226,5.3232,5.32168,5.3232,14000000.0
2007-09-19 07:23:00,5.32228,5.32273,5.32192,5.32193,15000000.0
2007-09-19 07:24:00,5.32291,5.32291,5.32021,5.32021,16000000.0
2007-09-19 07:25:00,5.3217,5.32197,5.31998,5.32042,15000000.0
2007-09-19 07:26:00,5.32007,5.32152,5.31992,5.32036,13000000.0
2007-09-19 07:27:00,5.32104,5.32139,5.3202,5.32106,12000000.0
2007-09-19 07:28:00,5.32061,5.32203,5.32031,5.32183,22000000.0
2007-09-19 07:29:00,5.32049,5.32239,5.32049,5.32239,16000000.0
2007-09-19 07:30:00,5.32218,5.32283,5.3211,5.32155,14000000.0
2007-09-19 07:31:00,5.32232,5.32291,5.32142,5.32273,13000000.0
2007-09-19 07:32:00,5.32248,5.32399,5.32201,5.32399,9000000.0
2007-09-19 07:33:00,5.32337,5.32402,5.32281,5.32364,7000000.0
2007-09-19 07:34:00,5.32298,5.3244,5.32272,5.32309,18000000.0
2007-09-19 07:35:00,5.32401,5.32428,5.32315,5.32393,9000000.0
2007-09-19 07:36:00,5.32462,5.32483,5.32351,5.32483,13000000.0
2007-09-19 07:37:00,5.3248,5.32522,5.32412,5.32463,11000000.0
2007-09-19 07:38:00,5.32452,5.3258,5.32432,5.32508,11000000.0
2007-09-19 07:39:00,5.3251,5.32512,5.32379,5.3246,19000000.0
2007-09-19 07:40:00,5.32414,5.32488,5.32375,5.32429,11000000.0
2007-09-19 07:41:00,5.32521,5.32537,5.32404,5.32452,7000000.0
2007-09-19 07:42:00,5.32396,5.32516,5.32366,5.32505,13000000.0
2007-09-19 07:43:00,5.32459,5.32522,5.32361,5.32522,14000000.0
2007-09-19 07:44:00,5.3241,5.32512,5.3236,5.32512,10000000.0
2007-09-19 07:45:00,5.32484,5.32518,5.3238,5.32431,8000000.0
2007-09-19 07:46:00,5.32441,5.32552,5.32403,5.32495,13000000.0
2007-09-19 07:47:00,5.32437,5.32509,5.32437,5.32509,15000000.0
2007-09-19 07:48:00,5.32416,5.32452,5.32303,5.32333,13000000.0
2007-09-19 07:49:00,5.32444,5.32444,5.32303,5.32307,10000000.0
2007-09-19 07:50:00,5.32474,5.32485,5.32267,5.32352,17000000.0
2007-09-19 07:51:00,5.32392,5.32511,5.32353,5.32503,16000000.0
2007-09-19 07:52:00,5.32484,5.32505,5.32389,5.32505,13000000.0
2007-09-19 07:53:00,5.32491,5.32511,5.32416,5.32416,10000000.0
2007-09-19 07:54:00,5.32393,5.3251,5.32376,5.32494,11000000.0
2007-09-19 07:55:00,5.32519,5.32519,5.32341,5.32446,12000000.0
2007-09-19 07:56:00,5.32398,5.32421,5.32266,5.32361,13000000.0
2007-09-19 07:57:00,5.32248,5.32356,5.32197,5.32215,8000000.0
2007-09-19 07:58:00,5.3233,5.32353,5.32162,5.32223,14000000.0
2007-09-19 07:59:00,5.32157,5.32402,5.32157,5.32339,15000000.0
2007-09-19 08:00:00,5.32327,5.32409,5.32303,5.32334,10000000.0
2007-09-19 08:01:00,5.32287,5.32483,5.32228,5.32378,13000000.0
2007-09-19 08:02:00,5.32354,5.32381,5.32238,5.32238,14000000.0
2007-09-19 08:03:00,5.32408,5.3251,5.32269,5.3246,12000000.0
2007-09-19 08:04:00,5.32422,5.32422,5.32252,5.32252,16000000.0
2007-09-19 08:05:00,5.32295,5.32377,5.32241,5.32241,14000000.0
2007-09-19 08:06:00,5.32359,5.32366,5.32251,5.32291,19000000.0
2007-09-19 08:07:00,5.32273,5.32389,5.32229,5.3227,19000000.0
2007-09-19 08:08:00,5.32319,5.32404,5.32288,5.32337,11000000.0
2007-09-19 08:09:00,5.32294,5.32401,5.3226,5.32334,10000000.0
2007-09-19 08:10:00,5.32336,5.32424,5.32266,5.32402,16000000.0
2007-09-19 08:11:00,5.32278,5.32376,5.32245,5.32358,9000000.0
2007-09-19 08:12:00,5.32253,5.32259,5.32105,5.32105,10000000.0
2007-09-19 08:13:00,5.32136,5.32216,5.32087,5.321,11000000.0
2007-09-19 08:14:00,5.32143,5.32143,5.32027,5.32054,12000000.0
2007-09-19 08:15:00,5.32145,5.32176,5.32024,5.32176,15000000.0
2007-09-19 08:16:00,5.32213,5.32243,5.32073,5.32129,14000000.0
2007-09-19 08:17:00,5.32132,5.32241,5.32124,5.32151,10000000.0
2007-09-19 08:18:00,5.32138,5.32255,5.32108,5.32219,9000000.0
2007-09-19 08:19:00,5.32153,5.32255,5.32147,5.32254,11000000.0
2007-09-19 08:20:00,5.32247,5.32318,5.32172,5.32311,11000000.0
2007-09-19 08:21:00,5.32327,5.32338,5.32154,5.32326,20000000.0
2007-09-19 08:22:00,5.32264,5.32316,5.32187,5.32218,8000000.0
2007-09-19 08:23:00,5.32271,5.32331,5.32184,5.3232,12000000.0
2007-09-19 08:24:00,5.32145,5.3232,5.32145,5.32174,13000000.0
2007-09-19 08:25:00,5.32281,5.32331,5.3217,5.32331,12000000.0
2007-09-19 08:26:00,5.32282,5.32308,5.32191,5.32276,13000000.0
2007-09-19 08:27:00,5.32207,5.32301,5.32183,5.3226,11000000.0
2007-09-19 08:28:00,5.32202,5.32291,5.3219,5.32291,8000000.0
2007-09-19 08:29:00,5.32149,5.32338,5.32149,5.32315,12000000.0
2007-09-19 08:30:00,5.32304,5.32345,5.32248,5.32283,11000000.0
2007-09-19 08:31:00,5.3236,5.32408,5.32225,5.32394,10000000.0
2007-09-19 08:32:00,5.32355,5.32377,5.32176,5.32258,13000000.0
2007-09-19 08:33:00,5.32334,5.32422,5.32264,5.32394,11000000.0
2007-09-19 08:34:00,5.32249,5.32456,5.32237,5.3231,17000000.0
2007-09-19 08:35:00,5.32322,5.3246,5.32284,5.32292,11000000.0
2007-09-19 08:36:00,5.32286,5.32383,5.32263,5.32311,10000000.0
2007-09-19 08:37:00,5.32315,5.32436,5.32276,5.32436,9000000.0
2007-09-19 08:38:00,5.32523,5.32555,5.32427,5.32529,18000000.0
2007-09-19 08:39:00,5.32507,5.32507,5.32396,5.32448,8000000.0
2007-09-19 08:40:00,5.32414,5.32476,5.32351,5.32453,7000000.0
2007-09-19 08:41:00,5.32513,5.32529,5.32351,5.32397,16000000.0
2007-09-19 08:42:00,5.32564,5.32564,5.32376,5.32376,14000000.0
2007-09-19 08:43:00,5.32406,5.32531,5.32369,5.32454,12000000.0
2007-09-19 08:44:00,5.32557,5.32557,5.32358,5.32455,9000000.0
2007-09-19 08:45:00,5.3234,5.32449,5.32296,5.32449,18000000.0
2007-09-19 08:46:00,5.32428,5.32447,5.32261,5.32372,14000000.0
2007-09-19 08:47:00,5.32325,5.32452,5.32211,5.32217,18000000.0
2007-09-19 08:48:00,5.32352,5.32415,5.32252,5.32381,12000000.0
2007-09-19 08:49:00,5.32351,5.32351,5.32152,5.32318,14000000.0
2007-09-19 08:50:00,5.32186,5.32385,5.32144,5.32216,16000000.0
2007-09-19 08:51:00,5.32194,5.322,5.32053,5.322,21000000.0
2007-09-19 08:52:00,5.32201,5.32269,5.32084,5.32269,20000000.0
2007-09-19 08:53:00,5.32091,5.32235,5.32065,5.3216,7000000.0
2007-09-19 08:54:00,5.32254,5.32312,5.32088,5.32254,17000000.0
2007-09-19 08:55:00,5.32119,5.32278,5.32109,5.32142,12000000.0
2007-09-19 08:56:00,5.32243,5.32243,5.3205,5.32154,17000000.0
2007-09-19 08:57:00,5.3217,5.32234,5.32118,5.32234,16000000.0
2007-09-19 08:58:00,5.32145,5.32284,5.32126,5.32279,12000000.0
2007-09-19 08:59:00,5.32189,5.32193,5.32025,5.32193,13000000.0
2007-09-19 09:00:00,5.32038,5.32196,5.32038,5.32093,17000000.0
2007-09-19 09:01:00,5.32076,5.32202,5.31954,5.32123,13000000.0
2007-09-19 09:02:00,5.32124,5.32279,5.32108,5.32158,8000000.0
2007-09-19 09:03:00,5.32131,5.32236,5.3206,5.3221,16000000.0
2007-09-19 09:04:00,5.32099,5.32267,5.32099,5.32237,8000000.0
2007-09-19 09:05:00,5.32205,5.32258,5.32139,5.32243,11000000.0
2007-09-19 09:06:00,5.32236,5.32302,5.32119,5.32302,10000000.0
2007-09-19 09:07:00,5.32279,5.32311,5.32185,5.32309,10000000.0
2007-09-19 09:08:00,5.32337,5.32374,5.32168,5.32331,19000000.0
2007-09-19 09:09:00,5.32281,5.32315,5.32155,5.32155,16000000.0
2007-09-19 09:10:00,5.32264,5.32306,5.32166,5.32172,8000000.0
2007-09-19 09:11:00,5.3232,5.3232,5.32166,5.32166,11000000.0
2007-09-19 09:12:00,5.32242,5.32334,5.32185,5.32185,16000000.0
2007-09-19 09:13:00,5.32238,5.32337,5.32166,5.32337,15000000.0
2007-09-19 09:14:00,5.32326,5.32399,5.32265,5.3229,17000000.0
2007-09-19 09:15:00,5.32283,5.32475,5.32283,5.32441,12000000.0
2007-09-19 09:16:00,5.32488,5.32516,5.32365,5.32377,14000000.0
2007-09-19 09:17:00,5.32526,5.3256,5.32362,5.32362,14000000.0
2007-09-19 09:18:00,5.32542,5.32542,5.32421,5.32436,18000000.0
2007-09-19 09:19:00,5.32395,5.32513,5.32346,5.32355,14000000.0
2007-09-19 09:20:00,5.32502,5.32522,5.3235,5.3235,18000000.0
2007-09-19 09:21:00,5.32454,5.32531,5.32359,5.32478,17000000.0
2007-09-19 09:22:00,5.32333,5.32498,5.32333,5.3243,13000000.0
2007-09-19 09:23:00,5.32386,5.32459,5.32318,5.32455,12000000.0
2007-09-19 09:24:00,5.32449,5.32472,5.3227,5.32371,14000000.0
2007-09-19 09:25:00,5.32358,5.32411,5.32312,5.32408,9000000.0
2007-09-19 09:26:00,5.32405,5.32431,5.32259,5.32316,13000000.0
2007-09-19 09:27:00,5.32387,5.32445,5.32321,5.32361,13000000.0
2007-09-19 09:28:00,5.32347,5.32414,5.32312,5.32365,19000000.0
2007-09-19 09:29:00,5.32447,5.32551,5.32349,5.32525,14000000.0
2007-09-19 09:30:00,5.32542,5.32559,5.32422,5.32506,15000000.0
2007-09-19 09:31:00,5.32536,5.32583,5.32463,5.32583,11000000.0
2007-09-19 09:32:00,5.32622,5.32736,5.32499,5.32499,16000000.0
2007-09-19 09:33:00,5.32485,5.32612,5.3247,5.32498,9000000.0
2007-09-19 09:34:00,5.32519,5.32705,5.32469,5.32645,18000000.0
2007-09-19 09:35:00,5.32614,5.3273,5.32525,5.3273,14000000.0
2007-09-19 09:36:00,5.32672,5.32817,5.32657,5.32817,16000000.0
2007-09-19 09:37:00,5.32712,5.32799,5.32674,5.32731,20000000.0
2007-09-19 09:38:00,5.32829,5.32829,5.32644,5.32652,19000000.0
2007-09-19 09:39:00,5.32798,5.32813,5.32622,5.32717,16000000.0
2007-09-19 09:40:00,5.32667,5.32776,5.32576,5.32776,12000000.0
2007-09-19 09:41:00,5.32892,5.32897,5.32716,5.32819,18000000.0
2007-09-19 09:42:00,5.3276,5.3284,5.32705,5.32778,16000000.0
2007-09-19 09:43:00,5.32716,5.32849,5.32693,5.32844,15000000.0
2007-09-19 09:44:00,5.32777,5.32845,5.32636,5.32845,13000000.0
2007-09-19 09:45:00,5.32787,5.32856,5.32709,5.3274,13000000.0
2007-09-19 09:46:00,5.32786,5.32863,5.32694,5.32833,17000000.0
2007-09-19 09:47:00,5.3279,5.32969,5.32758,5.3293,13000000.0
2007-09-19 09:48:00,5.3285,5.3293,5.32689,5.32871,16000000.0
2007-09-19 09:49:00,5.32818,5.32849,5.3266,5.32766,17000000.0
2007-09-19 09:50:00,5.32834,5.32862,5.32724,5.32803,12000000.0
2007-09-19 09:51:00,5.32797,5.32823,5.32577,5.32577,16000000.0
2007-09-19 09:52:00,5.3268,5.32742,5.32596,5.32614,16000000.0
2007-09-19 09:53:00,5.32734,5.32734,5.32482,5.32562,15000000.0
2007-09-19 09:54:00,5.32551,5.32634,5.32472,5.32481,15000000.0
2007-09-19 09:55:00,5.32664,5.32664,5.32495,5.32551,15000000.0
2007-09-19 09:56:00,5.32619,5.32649,5.32437,5.32649,17000000.0
2007-09-19 09:57:00,5.32624,5.32644,5.3251,5.32644,12000000.0
2007-09-19 09:58:00,5.32622,5.32698,5.32538,5.32698,14000000.0
2007-09-19 09:59:00,5.32616,5.32709,5.32582,5.32688,10000000.0
2007-09-19 10:00:00,5.32673,5.32735,5.32512,5.32512,11000000.0
2007-09-19 10:01:00,5.32619,5.32768,5.32511,5.32766,24000000.0
2007-09-19 10:02:00,5.32823,5.32951,5.32752,5.32915,14000000.0
2007-09-19 10:03:00,5.32937,5.32944,5.32765,5.32877,16000000.0
2007-09-19 10:04:00,5.32827,5.32953,5.32818,5.32818,10000000.0
2007-09-19 10:05:00,5.32805,5.32864,5.32765,5.32787,10000000.0
2007-09-19 10:06:00,5.3267,5.32819,5.3267,5.32692,9000000.0
2007-09-19 10:07:00,5.32797,5.32842,5.32698,5.3275,11000000.0
2007-09-19 10:08:00,5.32947,5.32973,5.32808,5.32911,9000000.0
2007-09-19 10:09:00,5.32785,5.32934,5.32774,5.32857,11000000.0
2007-09-19 10:10:00,5.32828,5.32896,5.3276,5.3289,15000000.0
2007-09-19 10:11:00,5.32827,5.32866,5.32606,5.32606,16000000.0
2007-09-19 10:12:00,5.32649,5.32808,5.32597,5.32675,19000000.0
2007-09-19 10:13:00,5.32689,5.32689,5.3254,5.32581,9000000.0
2007-09-19 10:14:00,5.32662,5.32662,5.32514,5.32595,11000000.0
2007-09-19 10:15:00,5.32641,5.32652,5.32533,5.32652,8000000.0
2007-09-19 10:16:00,5.32633,5.32633,5.32496,5.32541,17000000.0
2007-09-19 10:17:00,5.32628,5.32628,5.32372,5.32451,16000000.0
2007-09-19 10:18:00,5.32451,5.32578,5.32375,5.32539,16000000.0
2007-09-19 10:19:00,5.32601,5.32601,5.32469,5.32522,17000000.0
2007-09-19 10:20:00,5.32692,5.32755,5.32547,5.32717,16000000.0
2007-09-19 10:21:00,5.32639,5.3271,5.32584,5.3271,7000000.0
2007-09-19 10:22:00,5.32677,5.32677,5.32572,5.32582,10000000.0
2007-09-19 10:23:00,5.3247,5.32637,5.3247,5.32502,14000000.0
2007-09-19 10:24:00,5.3257,5.32631,5.32472,5.32472,13000000.0
2007-09-19 10:25:00,5.32551,5.32565,5.32468,5.32565,12000000.0
2007-09-19 10:26:00,5.32607,5.32648,5.32489,5.32614,11000000.0
2007-09-19 10:27:00,5.32502,5.32548,5.32348,5.32451,13000000.0
2007-09-19 10:28:00,5.32576,5.32576,5.32398,5.32481,13000000.0
2007-09-19 10:29:00,5.32596,5.3261,5.32459,5.32525,11000000.0
2007-09-19 10:30:00,5.32442,5.32517,5.32366,5.32366,9000000.0
2007-09-19 10:31:00,5.32397,5.32537,5.32397,5.32516,16000000.0
2007-09-19 10:32:00,5.32533,5.326,5.32459,5.326,9000000.0
2007-09-19 10:33:00,5.32454,5.32643,5.32453,5.32557,12000000.0
2007-09-19 10:34:00,5.32511,5.32572,5.32461,5.32489,11000000.0
2007-09-19 10:35:00,5.325,5.32583,5.32433,5.32582,17000000.0
2007-09-19 10:36:00,5.32581,5.32581,5.3248,5.32573,10000000.0
2007-09-19 10:37:00,5.32598,5.32598,5.32422,5.32533,15000000.0
2007-09-19 10:38:00,5.32579,5.32592,5.32431,5.32592,17000000.0
2007-09-19 10:39:00,5.32386,5.32527,5.32386,5.32461,13000000.0
2007-09-19 10:40:00,5.32472,5.32567,5.32429,5.32531,10000000.0
2007-09-19 10:41:00,5.32485,5.32568,5.32449,5.32502,15000000.0
2007-09-19 10:42:00,5.32457,5.32748,5.32457,5.32748,12000000.0
2007-09-19 10:43:00,5.327,5.32852,5.32615,5.32852,13000000.0
2007-09-19 10:44:00,5.32802,5.3282,5.32432,5.32672,12000000.0
2007-09-19 10:45:00,5.32652,5.32721,5.32495,5.32668,13000000.0
2007-09-19 10:46:00,5.32506,5.3269,5.32506,5.32647,13000000.0
2007-09-19 10:47:00,5.32579,5.32687,5.32565,5.32687,7000000.0
2007-09-19 10:48:00,5.32703,5.32703,5.32549,5.32635,12000000.0
2007-09-19 10:49:00,5.32661,5.32661,5.32381,5.32535,10000000.0
2007-09-19 10:50:00,5.32499,5.32582,5.32374,5.32509,14000000.0
2007-09-19 10:51:00,5.32511,5.32605,5.32436,5.32594,11000000.0
2007-09-19 10:52:00,5.3259,5.3259,5.32445,5.32539,20000000.0
2007-09-19 10:53:00,5.32553,5.32593,5.32498,5.32544,9000000.0
2007-09-19 10:54:00,5.32556,5.32699,5.3253,5.32643,18000000.0
2007-09-19 10:55:00,5.32488,5.32717,5.32488,5.32717,10000000.0
2007-09-19 10:56:00,5.32619,5.32767,5.32558,5.3266,11000000.0
2007-09-19 10:57:00,5.32568,5.32655,5.32508,5.32655,8000000.0
2007-09-19 10:58:00,5.32554,5.32672,5.32491,5.32611,10000000.0
2007-09-19 10:59:00,5.32559,5.32625,5.32524,5.32625,10000000.0
2007-09-19 11:00:00,5.32751,5.32793,5.32583,5.32664,15000000.0
2007-09-19 11:01:00,5.32733,5.32733,5.32533,5.32622,12000000.0
2007-09-19 11:02:00,5.32683,5.32728,5.32614,5.32675,8000000.0
2007-09-19 11:03:00,5.32717,5.32772,5.32622,5.32772,11000000.0
2007-09-19 11:04:00,5.32666,5.32944,5.32666,5.32944,15000000.0
2007-09-19 11:05:00,5.33,5.33,5.32765,5.3288,17000000.0
2007-09-19 11:06:00,5.32737,5.32845,5.32677,5.32801,12000000.0
2007-09-19 11:07:00,5.32792,5.32868,5.32658,5.32762,11000000.0
2007-09-19 11:08:00,5.32701,5.32744,5.32559,5.32637,22000000.0
2007-09-19 11:09:00,5.32708,5.32735,5.3263,5.32675,9000000.0
2007-09-19 11:10:00,5.32711,5.32723,5.32587,5.32663,16000000.0
2007-09-19 11:11:00,5.32725,5.32725,5.32491,5.32491,7000000.0
2007-09-19 11:12:00,5.32632,5.32645,5.32476,5.32476,15000000.0
2007-09-19 11:13:00,5.32579,5.32683,5.32542,5.32683,11000000.0
2007-09-19 11:14:00,5.32664,5.32687,5.32539,5.32687,18000000.0
2007-09-19 11:15:00,5.32634,5.3265,5.32521,5.32521,11000000.0
2007-09-19 11:16:00,5.32572,5.32724,5.32539,5.32724,13000000.0
2007-09-19 11:17:00,5.32705,5.32705,5.3255,5.32622,13000000.0
2007-09-19 11:18:00,5.32573,5.32678,5.32566,5.32649,9000000.0
2007-09-19 11:19:00,5.32717,5.32749,5.32537,5.32597,17000000.0
2007-09-19 11:20:00,5.32576,5.32683,5.32545,5.32647,14000000.0
2007-09-19 11:21:00,5.32654,5.32717,5.32558,5.32637,14000000.0
2007-09-19 11:22:00,5.32561,5.32721,5.3256,5.32721,22000000.0
2007-09-19 11:23:00,5.32645,5.32679,5.3257,5.3257,8000000.0
2007-09-19 11:24:00,5.32705,5.32705,5.32552,5.32684,18000000.0
2007-09-19 11:25:00,5.32677,5.32677,5.32519,5.32668,9000000.0
2007-09-19 11:26:00,5.32604,5.32717,5.32592,5.32717,15000000.0
2007-09-19 11:27:00,5.32765,5.32793,5.32658,5.32728,10000000.0
2007-09-19 11:28:00,5.32703,5.32814,5.32634,5.32814,13000000.0
2007-09-19 11:29:00,5.32774,5.32859,5.32676,5.32846,17000000.0
2007-09-19 11:30:00,5.3274,5.32814,5.32679,5.32803,13000000.0
2007-09-19 11:31:00,5.32691,5.32948,5.32691,5.32905,12000000.0
2007-09-19 11:32:00,5.32944,5.32949,5.32781,5.32949,20000000.0
2007-09-19 11:33:00,5.3298,5.33277,5.329,5.33245,16000000.0
2007-09-19 11:34:00,5.33263,5.33263,5.33084,5.33251,13000000.0
2007-09-19 11:35:00,5.33291,5.33388,5.33191,5.33337,14000000.0
2007-09-19 11:36:00,5.33195,5.33249,5.33084,5.33248,11000000.0
2007-09-19 11:37:00,5.33246,5.33369,5.33139,5.33369,16000000.0
2007-09-19 11:38:00,5.33205,5.33444,5.33205,5.33359,8000000.0
2007-09-19 11:39:00,5.33412,5.3342,5.33297,5.33314,11000000.0
2007-09-19 11:40:00,5.33495,5.33613,5.33391,5.33498,12000000.0
2007-09-19 11:41:00,5.33388,5.33434,5.3328,5.33314,10000000.0
2007-09-19 11:42:00,5.33301,5.33328,5.33246,5.33313,10000000.0
2007-09-19 11:43:00,5.33269,5.33269,5.33123,5.33162,17000000.0
2007-09-19 11:44:00,5.33196,5.3322,5.33045,5.33159,15000000.0
2007-09-19 11:45:00,5.33178,5.33249,5.33047,5.33121,16000000.0
2007-09-19 11:46:00,5.33206,5.3322,5.33056,5.33082,7000000.0
2007-09-19 11:47:00,5.33021,5.33146,5.3297,5.33142,16000000.0
2007-09-19 11:48:00,5.33131,5.33134,5.33001,5.33071,13000000.0
2007-09-19 11:49:00,5.32947,5.33191,5.3294,5.33191,10000000.0
2007-09-19 11:50:00,5.33167,5.33172,5.32997,5.33084,12000000.0
2007-09-19 11:51:00,5.33208,5.33307,5.33103,5.33256,14000000.0
2007-09-19 11:52:00,5.33294,5.33354,5.33116,5.33282,18000000.0
2007-09-19 11:53:00,5.33215,5.33215,5.33043,5.33078,16000000.0
2007-09-19 11:54:00,5.33051,5.33114,5.33009,5.33114,8000000.0
2007-09-19 11:55:00,5.33179,5.33188,5.33015,5.3314,8000000.0
2007-09-19 11:56:00,5.3326,5.33281,5.33089,5.33254,8000000.0
2007-09-19 11:57:00,5.33274,5.33323,5.33171,5.33319,11000000.0
2007-09-19 11:58:00,5.33409,5.33445,5.33271,5.33375,14000000.0
2007-09-19 11:59:00,5.33457,5.33457,5.33249,5.33427,11000000.0
2007-09-19 12:00:00,5.33386,5.33447,5.3326,5.33445,15000000.0
2007-09-19 12:01:00,5.33423,5.33452,5.33234,5.33452,13000000.0
2007-09-19 12:02:00,5.33426,5.33429,5.33223,5.33327,15000000.0
2007-09-19 12:03:00,5.33235,5.33355,5.33164,5.33331,11000000.0
2007-09-19 12:04:00,5.33408,5.33454,5.33303,5.33454,9000000.0
2007-09-19 12:05:00,5.3354,5.3354,5.33338,5.33426,9000000.0
2007-09-19 12:06:00,5.33379,5.33379,5.33229,5.33241,15000000.0
2007-09-19 12:07:00,5.33331,5.33331,5.33191,5.33318,11000000.0
2007-09-19 12:08:00,5.33126,5.33312,5.33126,5.33312,8000000.0
2007-09-19 12:09:00,5.33274,5.33379,5.33161,5.33365,18000000.0
2007-09-19 12:10:00,5.33331,5.3338,5.33191,5.3338,14000000.0
2007-09-19 12:11:00,5.334,5.33417,5.33293,5.33293,9000000.0
2007-09-19 12:12:00,5.33351,5.33669,5.33351,5.33524,18000000.0
2007-09-19 12:13:00,5.33544,5.33591,5.33351,5.33469,12000000.0
2007-09-19 12:14:00,5.33392,5.33504,5.33339,5.33504,10000000.0
2007-09-19 12:15:00,5.33502,5.33564,5.33423,5.33515,8000000.0
2007-09-19 12:16:00,5.33508,5.33579,5.33445,5.33459,14000000.0
2007-09-19 12:17:00,5.33476,5.33559,5.33392,5.33499,13000000.0
2007-09-19 12:18:00,5.335,5.33807,5.33455,5.33807,10000000.0
2007-09-19 12:19:00,5.33741,5.33806,5.33647,5.33806,11000000.0
2007-09-19 12:20:00,5.33505,5.33697,5.33496,5.33646,8000000.0
2007-09-19 12:21:00,5.33541,5.33613,5.3346,5.33537,20000000.0
2007-09-19 12:22:00,5.33466,5.33571,5.33416,5.33417,14000000.0
2007-09-19 12:23:00,5.33461,5.33491,5.33335,5.33398,11000000.0
2007-09-19 12:24:00,5.33424,5.33501,5.33343,5.33363,17000000.0
2007-09-19 12:25:00,5.33346,5.33423,5.33264,5.33287,12000000.0
2007-09-19 12:26:00,5.3334,5.33475,5.33296,5.33475,7000000.0
2007-09-19 12:27:00,5.33403,5.33431,5.33324,5.334,7000000.0
2007-09-19 12:28:00,5.33453,5.33453,5.33215,5.33388,19000000.0
2007-09-19 12:29:00,5.33424,5.33435,5.33267,5.33299,12000000.0
2007-09-19 12:30:00,5.33307,5.33466,5.33296,5.33466,10000000.0
2007-09-19 12:31:00,5.33338,5.33408,5.33264,5.333,12000000.0
2007-09-19 12:32:00,5.33379,5.33379,5.33067,5.3314,12000000.0
2007-09-19 12:33:00,5.3334,5.3334,5.33166,5.33285,15000000.0
2007-09-19 12:34:00,5.33267,5.33267,5.33136,5.33203,12000000.0
2007-09-19 12:35:00,5.33292,5.33292,5.33112,5.33282,12000000.0
2007-09-19 12:36:00,5.33219,5.33325,5.33156,5.33325,15000000.0
2007-09-19 12:37:00,5.33316,5.33316,5.33114,5.33195,8000000.0
2007-09-19 12:38:00,5.33257,5.33318,5.33079,5.33174,15000000.0
2007-09-19 12:39:00,5.33228,5.33235,5.33067,5.33235,14000000.0
2007-09-19 12:40:00,5.33233,5.33233,5.33046,5.3316,18000000.0
2007-09-19 12:41:00,5.33241,5.33376,5.33197,5.33376,11000000.0
2007-09-19 12:42:00,5.33289,5.33356,5.33179,5.33179,17000000.0
2007-09-19 12:43:00,5.33268,5.33268,5.33182,5.33262,11000000.0
2007-09-19 12:44:00,5.33202,5.33202,5.33053,5.33182,13000000.0
2007-09-19 12:45:00,5.33182,5.33271,5.33133,5.33271,10000000.0
2007-09-19 12:46:00,5.3329,5.33372,5.33178,5.33311,20000000.0
2007-09-19 12:47:00,5.33288,5.33418,5.33285,5.33418,10000000.0
2007-09-19 12:48:00,5.33409,5.33409,5.33306,5.33369,10000000.0
2007-09-19 12:49:00,5.33287,5.33457,5.33287,5.33457,15000000.0
2007-09-19 12:50:00,5.33376,5.33455,5.3327,5.33291,14000000.0
2007-09-19 12:51:00,5.33392,5.33411,5.33169,5.33169,14000000.0
2007-09-19 12:52:00,5.33284,5.33301,5.33144,5.33169,9000000.0
2007-09-19 12:53:00,5.33171,5.33171,5.3309,5.3309,9000000.0
2007-09-19 12:54:00,5.33222,5.33222,5.3305,5.33154,20000000.0
2007-09-19 12:55:00,5.3315,5.33187,5.33044,5.33187,12000000.0
2007-09-19 12:56:00,5.3316,5.33182,5.33063,5.33159,7000000.0
2007-09-19 12:57:00,5.33246,5.33321,5.33136,5.3321,13000000.0
2007-09-19 12:58:00,5.3329,5.3329,5.33157,5.3325,16000000.0
2007-09-19 12:59:00,5.33242,5.33353,5.33171,5.33283,14000000.0
2007-09-19 13:00:00,5.33354,5.33358,5.33167,5.33284,12000000.0
2007-09-19 13:01:00,5.33282,5.33321,5.33217,5.33287,17000000.0
2007-09-19 13:02:00,5.33252,5.33274,5.33169,5.33192,10000000.0
2007-09-19 13:03:00,5.33177,5.33247,5.33064,5.3324,22000000.0
2007-09-19 13:04:00,5.33042,5.33221,5.33042,5.33101,20000000.0
2007-09-19 13:05:00,5.33123,5.33234,5.33045,5.3315,14000000.0
2007-09-19 13:06:00,5.33241,5.33241,5.3307,5.33132,17000000.0
2007-09-19 13:07:00,5.33132,5.33216,5.33087,5.33169,22000000.0
2007-09-19 13:08:00,5.33249,5.33249,5.33098,5.33137,12000000.0
2007-09-19 13:09:00,5.33188,5.33257,5.33089,5.33178,12000000.0
2007-09-19 13:10:00,5.33248,5.33248,5.3308,5.331,20000000.0
2007-09-19 13:11:00,5.33217,5.33217,5.33032,5.33044,12000000.0
2007-09-19 13:12:00,5.33133,5.33185,5.33065,5.33185,16000000.0
2007-09-19 13:13:00,5.33149,5.33187,5.33044,5.33164,14000000.0
2007-09-19 13:14:00,5.33041,5.33106,5.32935,5.33026,17000000.0
2007-09-19 13:15:00,5.33108,5.33116,5.32923,5.32926,7000000.0
2007-09-19 13:16:00,5.32967,5.32994,5.32916,5.32931,9000000.0
2007-09-19 13:17:00,5.32996,5.32996,5.32893,5.32916,15000000.0
2007-09-19 13:18:00,5.32873,5.32958,5.32823,5.32866,17000000.0
2007-09-19 13:19:00,5.32969,5.32997,5.3287,5.32913,15000000.0
2007-09-19 13:20:00,5.33,5.33,5.32819,5.32819,12000000.0
2007-09-19 13:21:00,5.32857,5.32949,5.32787,5.32911,24000000.0
2007-09-19 13:22:00,5.32783,5.32974,5.32782,5.32962,12000000.0
2007-09-19 13:23:00,5.33013,5.3302,5.32927,5.32927,12000000.0
2007-09-19 13:24:00,5.32932,5.3302,5.32828,5.32851,18000000.0
2007-09-19 13:25:00,5.32966,5.32966,5.32799,5.3291,12000000.0
2007-09-19 13:26:00,5.32897,5.33037,5.3288,5.32884,12000000.0
2007-09-19 13:27:00,5.33039,5.33039,5.3296,5.33017,9000000.0
2007-09-19 13:28:00,5.32914,5.33066,5.32912,5.33047,15000000.0
2007-09-19 13:29:00,5.33058,5.33109,5.32915,5.33109,14000000.0
2007-09-19 13:30:00,5.33083,5.33269,5.33038,5.33269,11000000.0
2007-09-19 13:31:00,5.33326,5.33326,5.33193,5.33293,11000000.0
2007-09-19 13:32:00,5.33134,5.33325,5.3311,5.33325,8000000.0
2007-09-19 13:33:00,5.33309,5.33342,5.33174,5.33231,14000000.0
2007-09-19 13:34:00,5.33101,5.33206,5.33036,5.33117,11000000.0
2007-09-19 13:35:00,5.33191,5.33248,5.33123,5.33204,16000000.0
2007-09-19 13:36:00,5.33186,5.33186,5.32994,5.33067,8000000.0
2007-09-19 13:37:00,5.3316,5.3323,5.33042,5.3323,17000000.0
2007-09-19 13:38:00,5.33204,5.33227,5.3307,5.33149,14000000.0
2007-09-19 13:39:00,5.33045,5.3314,5.32979,5.33027,10000000.0
2007-09-19 13:40:00,5.33115,5.33115,5.33008,5.33079,8000000.0
2007-09-19 13:41:00,5.33101,5.33101,5.32989,5.33027,11000000.0
2007-09-19 13:42:00,5.33015,5.3312,5.32955,5.33012,14000000.0
2007-09-19 13:43:00,5.33105,5.33105,5.32925,5.33008,11000000.0
2007-09-19 13:44:00,5.33052,5.33052,5.32861,5.32956,11000000.0
2007-09-19 13:45:00,5.32941,5.32979,5.32838,5.32979,14000000.0
2007-09-19 13:46:00,5.32924,5.33024,5.32869,5.32911,11000000.0
2007-09-19 13:47:00,5.32819,5.33035,5.32819,5.32825,13000000.0
2007-09-19 13:48:00,5.32987,5.32987,5.3284,5.32974,14000000.0
2007-09-19 13:49:00,5.32837,5.32935,5.32837,5.32876,12000000.0
2007-09-19 13:50:00,5.32998,5.32998,5.32863,5.32936,16000000.0
2007-09-19 13:51:00,5.32963,5.33002,5.32775,5.32867,14000000.0
2007-09-19 13:52:00,5.32903,5.32951,5.32854,5.32928,10000000.0
2007-09-19 13:53:00,5.32955,5.32963,5.32827,5.32963,10000000.0
2007-09-19 13:54:00,5.32985,5.32985,5.32877,5.32895,8000000.0
2007-09-19 13:55:00,5.32976,5.33014,5.32873,5.32903,13000000.0
2007-09-19 13:56:00,5.32923,5.33016,5.32913,5.32985,17000000.0
2007-09-19 13:57:00,5.33045,5.33045,5.32927,5.32948,13000000.0
2007-09-19 13:58:00,5.33046,5.33051,5.3294,5.3299,7000000.0
2007-09-19 13:59:00,5.33028,5.33028,5.32924,5.32969,9000000.0
2007-09-19 14:00:00,5.32939,5.32997,5.32904,5.32997,7000000.0
2007-09-19 14:01:00,5.3297,5.33011,5.32874,5.32874,11000000.0
2007-09-19 14:02:00,5.3298,5.33004,5.32795,5.32862,19000000.0
2007-09-19 14:03:00,5.32882,5.32932,5.32823,5.32906,13000000.0
2007-09-19 14:04:00,5.32834,5.32882,5.32741,5.32882,22000000.0
2007-09-19 14:05:00,5.32864,5.32887,5.32681,5.32775,17000000.0
2007-09-19 14:06:00,5.32824,5.32824,5.32656,5.32739,11000000.0
2007-09-19 14:07:00,5.32715,5.32736,5.32636,5.32689,9000000.0
2007-09-19 14:08:00,5.32709,5.32709,5.32528,5.32594,11000000.0
2007-09-19 14:09:00,5.32507,5.32628,5.32468,5.32577,12000000.0
2007-09-19 14:10:00,5.32567,5.32606,5.32483,5.32489,13000000.0
2007-09-19 14:11:00,5.32513,5.32654,5.32443,5.32654,14000000.0
2007-09-19 14:12:00,5.32619,5.32626,5.3248,5.32608,11000000.0
2007-09-19 14:13:00,5.32603,5.32603,5.32453,5.32582,11000000.0
2007-09-19 14:14:00,5.32484,5.3254,5.32448,5.32487,7000000.0
2007-09-19 14:15:00,5.32536,5.32547,5.32434,5.32465,14000000.0
2007-09-19 14:16:00,5.32518,5.32564,5.32416,5.32416,13000000.0
2007-09-19 14:17:00,5.32561,5.32668,5.32463,5.32562,22000000.0
2007-09-19 14:18:00,5.32654,5.32778,5.32634,5.32704,15000000.0
2007-09-19 14:19:00,5.32636,5.32736,5.32636,5.32708,12000000.0
2007-09-19 14:20:00,5.32663,5.3286,5.32651,5.3286,7000000.0
2007-09-19 14:21:00,5.32914,5.32953,5.32742,5.32772,13000000.0
2007-09-19 14:22:00,5.32929,5.32929,5.32758,5.32803,8000000.0
2007-09-19 14:23:00,5.32909,5.32934,5.32797,5.32797,11000000.0
2007-09-19 14:24:00,5.32934,5.32934,5.32793,5.32835,13000000.0
2007-09-19 14:25:00,5.32854,5.32854,5.32708,5.32726,15000000.0
2007-09-19 14:26:00,5.32801,5.32802,5.32701,5.32747,8000000.0
2007-09-19 14:27:00,5.3273,5.3279,5.3267,5.32759,10000000.0
2007-09-19 14:28:00,5.32777,5.32809,5.32656,5.32809,11000000.0
2007-09-19 14:29:00,5.32738,5.32738,5.32427,5.32572,21000000.0
2007-09-19 14:30:00,5.32486,5.32486,5.32138,5.32138,11000000.0
2007-09-19 14:31:00,5.32339,5.32598,5.32247,5.32519,17000000.0
2007-09-19 14:32:00,5.32617,5.32688,5.32285,5.32563,15000000.0
2007-09-19 14:33:00,5.32793,5.32828,5.32604,5.32604,8000000.0
2007-09-19 14:34:00,5.32856,5.32856,5.32658,5.32669,9000000.0
2007-09-19 14:35:00,5.32606,5.32715,5.32606,5.32666,11000000.0
2007-09-19 14:36:00,5.32865,5.33061,5.32727,5.32982,15000000.0
2007-09-19 14:37:00,5.3311,5.33182,5.32796,5.3313,8000000.0
2007-09-19 14:38:00,5.33233,5.33417,5.32983,5.33417,10000000.0
2007-09-19 14:39:00,5.3336,5.33459,5.33066,5.33157,19000000.0
2007-09-19 14:40:00,5.33318,5.33386,5.3316,5.33271,15000000.0
2007-09-19 14:41:00,5.33307,5.33307,5.33088,5.33171,15000000.0
2007-09-19 14:42:00,5.33222,5.33451,5.33036,5.33199,17000000.0
2007-09-19 14:43:00,5.33225,5.33361,5.33102,5.33174,15000000.0
2007-09-19 14:44:00,5.33315,5.33334,5.33069,5.33212,15000000.0
2007-09-19 14:45:00,5.33198,5.33198,5.32988,5.33056,9000000.0
2007-09-19 14:46:00,5.33016,5.33114,5.32992,5.33022,11000000.0
2007-09-19 14:47:00,5.33108,5.33113,5.32939,5.33061,12000000.0
2007-09-19 14:48:00,5.33074,5.33158,5.32785,5.33158,12000000.0
2007-09-19 14:49:00,5.33023,5.33049,5.32809,5.32844,12000000.0
2007-09-19 14:50:00,5.32739,5.33007,5.3272,5.3272,15000000.0
2007-09-19 14:51:00,5.32706,5.32982,5.32656,5.32825,10000000.0
2007-09-19 14:52:00,5.32771,5.32987,5.32571,5.32685,13000000.0
2007-09-19 14:53:00,5.3281,5.32982,5.32601,5.32725,13000000.0
2007-09-19 14:54:00,5.32732,5.32957,5.32709,5.32882,9000000.0
2007-09-19 14:55:00,5.32848,5.329,5.32669,5.3287,16000000.0
2007-09-19 14:56:00,5.32759,5.32802,5.32615,5.32695,15000000.0
2007-09-19 14:57:00,5.32669,5.32778,5.32608,5.32694,15000000.0
2007-09-19 14:58:00,5.32672,5.32745,5.32608,5.32608,11000000.0
2007-09-19 14:59:00,5.32584,5.32634,5.3243,5.32611,14000000.0
2007-09-19 15:00:00,5.32645,5.32707,5.32568,5.32657,18000000.0
2007-09-19 15:01:00,5.32684,5.32684,5.32524,5.326,12000000.0
2007-09-19 15:02:00,5.32782,5.32788,5.3265,5.3273,7000000.0
2007-09-19 15:03:00,5.3281,5.32863,5.32677,5.32846,18000000.0
2007-09-19 15:04:00,5.32919,5.32919,5.3266,5.3266,21000000.0
2007-09-19 15:05:00,5.32664,5.32887,5.32664,5.32673,13000000.0
2007-09-19 15:06:00,5.32782,5.32807,5.32628,5.32758,14000000.0
2007-09-19 15:07:00,5.32706,5.32801,5.32565,5.32694,22000000.0
2007-09-19 15:08:00,5.32696,5.3278,5.32574,5.32574,10000000.0
2007-09-19 15:09:00,5.32725,5.32788,5.32649,5.32676,9000000.0
2007-09-19 15:10:00,5.32758,5.32852,5.32716,5.32791,14000000.0
2007-09-19 15:11:00,5.32693,5.32813,5.32651,5.32813,12000000.0
2007-09-19 15:12:00,5.32826,5.32898,5.32699,5.32824,13000000.0
2007-09-19 15:13:00,5.32741,5.32862,5.32683,5.32698,12000000.0
2007-09-19 15:14:00,5.3285,5.3285,5.32717,5.32749,10000000.0
2007-09-19 15:15:00,5.32792,5.32885,5.32696,5.32769,16000000.0
2007-09-19 15:16:00,5.32748,5.32833,5.32606,5.32793,15000000.0
2007-09-19 15:17:00,5.3274,5.3281,5.32648,5.3274,14000000.0
2007-09-19 15:18:00,5.32675,5.32808,5.32611,5.3265,12000000.0
2007-09-19 15:19:00,5.32577,5.32801,5.32575,5.32575,11000000.0
2007-09-19 15:20:00,5.32667,5.32849,5.32568,5.32589,14000000.0
2007-09-19 15:21:00,5.32608,5.32703,5.32501,5.32682,14000000.0
2007-09-19 15:22:00,5.32569,5.32679,5.32554,5.32604,10000000.0
2007-09-19 15:23:00,5.32641,5.3269,5.32578,5.32662,11000000.0
2007-09-19 15:24:00,5.32507,5.32704,5.32507,5.32527,10000000.0
2007-09-19 15:25:00,5.32656,5.32656,5.32467,5.32537,16000000.0
2007-09-19 15:26:00,5.32588,5.32653,5.32449,5.32612,15000000.0
2007-09-19 15:27:00,5.32598,5.32634,5.32488,5.32547,10000000.0
2007-09-19 15:28:00,5.32662,5.32662,5.32491,5.32491,11000000.0
2007-09-19 15:29:00,5.32658,5.32658,5.32488,5.32521,19000000.0
2007-09-19 15:30:00,5.32589,5.32644,5.32549,5.3263,10000000.0
2007-09-19 15:31:00,5.32593,5.32715,5.32528,5.32663,14000000.0
2007-09-19 15:32:00,5.32699,5.32717,5.32575,5.32645,12000000.0
2007-09-19 15:33:00,5.32768,5.32768,5.32547,5.32642,20000000.0
2007-09-19 15:34:00,5.32609,5.3274,5.32609,5.32638,12000000.0
2007-09-19 15:35:00,5.32753,5.3283,5.32661,5.3273,12000000.0
2007-09-19 15:36:00,5.32816,5.32826,5.32706,5.32813,10000000.0
2007-09-19 15:37:00,5.32747,5.32799,5.32706,5.32776,10000000.0
2007-09-19 15:38:00,5.32874,5.32874,5.32682,5.32822,13000000.0
2007-09-19 15:39:00,5.32854,5.3286,5.32675,5.32683,7000000.0
2007-09-19 15:40:00,5.32747,5.32861,5.32711,5.32795,10000000.0
2007-09-19 15:41:00,5.3286,5.3286,5.32729,5.32741,9000000.0
2007-09-19 15:42:00,5.32744,5.32797,5.32625,5.32641,13000000.0
2007-09-19 15:43:00,5.32669,5.3267,5.32566,5.32583,16000000.0
2007-09-19 15:44:00,5.32734,5.32734,5.32548,5.32715,14000000.0
2007-09-19 15:45:00,5.32566,5.32684,5.32565,5.32604,15000000.0
2007-09-19 15:46:00,5.32653,5.32703,5.32535,5.32687,13000000.0
2007-09-19 15:47:00,5.32565,5.32693,5.32565,5.32612,9000000.0
2007-09-19 15:48:00,5.32617,5.32688,5.32539,5.32658,21000000.0
2007-09-19 15:49:00,5.32596,5.32678,5.32507,5.32631,23000000.0
2007-09-19 15:50:00,5.32589,5.32589,5.32473,5.32539,12000000.0
2007-09-19 15:51:00,5.32559,5.32574,5.32414,5.32545,19000000.0
2007-09-19 15:52:00,5.32416,5.3249,5.32266,5.32309,15000000.0
2007-09-19 15:53:00,5.32362,5.32459,5.32204,5.32459,14000000.0
2007-09-19 15:54:00,5.32542,5.32575,5.32409,5.32503,15000000.0
2007-09-19 15:55:00,5.32531,5.32635,5.3242,5.32524,12000000.0
2007-09-19 15:56:00,5.32681,5.32686,5.32485,5.32651,18000000.0
2007-09-19 15:57:00,5.32591,5.32617,5.32524,5.32573,10000000.0
2007-09-19 15:58:00,5.32636,5.32851,5.3256,5.32701,22000000.0
2007-09-19 15:59:00,5.32691,5.32721,5.32515,5.32656,12000000.0
2007-09-19 16:00:00,5.32675,5.33042,5.32675,5.33042,12000000.0
2007-09-19 16:01:00,5.33078,5.33135,5.32939,5.33083,12000000.0
2007-09-19 16:02:00,5.33204,5.33273,5.3308,5.33201,13000000.0
2007-09-19 16:03:00,5.33157,5.33188,5.33002,5.33099,13000000.0
2007-09-19 16:04:00,5.32909,5.33093,5.32884,5.33075,11000000.0
2007-09-19 16:05:00,5.33035,5.33072,5.32881,5.33072,9000000.0
2007-09-19 16:06:00,5.33019,5.33043,5.32905,5.33003,14000000.0
2007-09-19 16:07:00,5.33101,5.33159,5.32964,5.33077,15000000.0
2007-09-19 16:08:00,5.33259,5.33284,5.33056,5.3314,15000000.0
2007-09-19 16:09:00,5.33263,5.33287,5.33134,5.3327,17000000.0
2007-09-19 16:10:00,5.33247,5.33247,5.33068,5.33198,14000000.0
2007-09-19 16:11:00,5.33257,5.33257,5.33116,5.33233,9000000.0
2007-09-19 16:12:00,5.33118,5.33229,5.33058,5.33211,15000000.0
2007-09-19 16:13:00,5.33171,5.332,5.331,5.33175,14000000.0
2007-09-19 16:14:00,5.33096,5.33196,5.33033,5.3319,12000000.0
2007-09-19 16:15:00,5.33129,5.33204,5.33011,5.33121,14000000.0
2007-09-19 16:16:00,5.33078,5.33184,5.33016,5.33108,13000000.0
2007-09-19 16:17:00,5.33149,5.33149,5.32964,5.33049,18000000.0
2007-09-19 16:18:00,5.32988,5.33066,5.32842,5.3293,13000000.0
2007-09-19 16:19:00,5.32935,5.32946,5.32829,5.32829,8000000.0
2007-09-19 16:20:00,5.32931,5.32954,5.32826,5.32826,13000000.0
2007-09-19 16:21:00,5.32906,5.32916,5.32783,5.32892,12000000.0
2007-09-19 16:22:00,5.32751,5.32918,5.32717,5.32806,11000000.0
2007-09-19 16:23:00,5.3284,5.32907,5.32742,5.32827,14000000.0
2007-09-19 16:24:00,5.32866,5.32906,5.32734,5.32906,15000000.0
2007-09-19 16:25:00,5.32763,5.3289,5.32729,5.32875,11000000.0
2007-09-19 16:26:00,5.3278,5.32882,5.32751,5.32819,8000000.0
2007-09-19 16:27:00,5.32818,5.32869,5.32751,5.32865,10000000.0
2007-09-19 16:28:00,5.32766,5.32945,5.32745,5.32925,15000000.0
2007-09-19 16:29:00,5.32836,5.33046,5.32836,5.32962,7000000.0
2007-09-19 16:30:00,5.32996,5.33079,5.32905,5.32977,16000000.0
2007-09-19 16:31:00,5.33149,5.33149,5.32951,5.33064,14000000.0
2007-09-19 16:32:00,5.33054,5.33096,5.32986,5.33096,7000000.0
2007-09-19 16:33:00,5.32943,5.33158,5.32943,5.33069,8000000.0
2007-09-19 16:34:00,5.33215,5.33237,5.33079,5.3323,8000000.0
2007-09-19 16:35:00,5.33251,5.33305,5.33207,5.33256,9000000.0
2007-09-19 16:36:00,5.33308,5.33342,5.33177,5.33299,13000000.0
2007-09-19 16:37:00,5.33327,5.33465,5.33269,5.33372,18000000.0
2007-09-19 16:38:00,5.33456,5.33456,5.33198,5.33198,18000000.0
2007-09-19 16:39:00,5.33271,5.33368,5.33172,5.33233,20000000.0
2007-09-19 16:40:00,5.33205,5.33392,5.33205,5.33328,13000000.0
2007-09-19 16:41:00,5.33332,5.3345,5.33266,5.33354,20000000.0
2007-09-19 16:42:00,5.33303,5.33335,5.33186,5.3332,18000000.0
2007-09-19 16:43:00,5.33355,5.33366,5.33197,5.33339,15000000.0
2007-09-19 16:44:00,5.33288,5.33428,5.33218,5.33316,20000000.0
2007-09-19 16:45:00,5.33334,5.33402,5.33204,5.33392,13000000.0
2007-09-19 16:46:00,5.33313,5.33392,5.33214,5.33248,15000000.0
2007-09-19 16:47:00,5.33318,5.33334,5.33125,5.33125,8000000.0
2007-09-19 16:48:00,5.33215,5.33267,5.33135,5.33259,11000000.0
2007-09-19 16:49:00,5.33231,5.33231,5.33067,5.33168,12000000.0
2007-09-19 16:50:00,5.33137,5.33264,5.33093,5.33208,15000000.0
2007-09-19 16:51:00,5.33115,5.33212,5.33041,5.33064,18000000.0
2007-09-19 16:52:00,5.33174,5.33232,5.331,5.33226,14000000.0
2007-09-19 16:53:00,5.33184,5.33231,5.33035,5.33035,8000000.0
2007-09-19 16:54:00,5.331,5.3318,5.33052,5.33101,11000000.0
2007-09-19 16:55:00,5.33142,5.33216,5.33063,5.33216,12000000.0
2007-09-19 16:56:00,5.33073,5.33162,5.33045,5.331,10000000.0
2007-09-19 16:57:00,5.3314,5.3327,5.3314,5.3327,8000000.0
2007-09-19 16:58:00,5.33236,5.33318,5.33186,5.33209,9000000.0
2007-09-19 16:59:00,5.33132,5.33259,5.33109,5.33229,13000000.0
2007-09-19 17:00:00,5.33271,5.33286,5.33158,5.33237,11000000.0
2007-09-19 17:01:00,5.3317,5.33328,5.33111,5.33309,12000000.0
2007-09-19 17:02:00,5.33312,5.33318,5.33183,5.33243,10000000.0
2007-09-19 17:03:00,5.33284,5.33284,5.3314,5.3314,16000000.0
2007-09-19 17:04:00,5.33248,5.33248,5.33093,5.33093,13000000.0
2007-09-19 17:05:00,5.33242,5.33361,5.33165,5.33359,16000000.0
2007-09-19 17:06:00,5.33404,5.33447,5.33265,5.33406,12000000.0
2007-09-19 17:07:00,5.33387,5.33428,5.33312,5.33353,8000000.0
2007-09-19 17:08:00,5.33444,5.33643,5.33384,5.33564,21000000.0
2007-09-19 17:09:00,5.33671,5.33676,5.3352,5.33676,16000000.0
2007-09-19 17:10:00,5.33616,5.33751,5.33571,5.33751,11000000.0
2007-09-19 17:11:00,5.33646,5.33796,5.33644,5.33751,11000000.0
2007-09-19 17:12:00,5.338,5.33815,5.33516,5.33624,9000000.0
2007-09-19 17:13:00,5.33561,5.33571,5.33432,5.33499,9000000.0
2007-09-19 17:14:00,5.33462,5.33495,5.33321,5.33482,17000000.0
2007-09-19 17:15:00,5.334,5.33448,5.33361,5.33435,11000000.0
2007-09-19 17:16:00,5.33407,5.33416,5.33274,5.33315,15000000.0
2007-09-19 17:17:00,5.33422,5.33431,5.33313,5.33431,13000000.0
2007-09-19 17:18:00,5.33394,5.33474,5.33387,5.33436,15000000.0
2007-09-19 17:19:00,5.3329,5.33321,5.33123,5.33257,17000000.0
2007-09-19 17:20:00,5.33288,5.33301,5.33172,5.33219,12000000.0
2007-09-19 17:21:00,5.3329,5.33329,5.33219,5.33283,7000000.0
2007-09-19 17:22:00,5.33183,5.33337,5.33183,5.33272,14000000.0
2007-09-19 17:23:00,5.332,5.33322,5.3309,5.33322,13000000.0
2007-09-19 17:24:00,5.33203,5.3333,5.33203,5.33284,9000000.0
2007-09-19 17:25:00,5.33317,5.33321,5.33131,5.3332,11000000.0
2007-09-19 17:26:00,5.3322,5.33393,5.33201,5.33361,16000000.0
2007-09-19 17:27:00,5.33312,5.33391,5.33259,5.33348,9000000.0
2007-09-19 17:28:00,5.33412,5.33452,5.3331,5.33315,15000000.0
2007-09-19 17:29:00,5.33381,5.33398,5.33318,5.33366,11000000.0
2007-09-19 17:30:00,5.3326,5.33342,5.3318,5.33243,19000000.0
2007-09-19 17:31:00,5.33317,5.33327,5.33151,5.3332,11000000.0
2007-09-19 17:32:00,5.332,5.33346,5.33183,5.33346,9000000.0
2007-09-19 17:33:00,5.33444,5.33444,5.33279,5.33279,10000000.0
2007-09-19 17:34:00,5.33271,5.33421,5.33271,5.33419,14000000.0
2007-09-19 17:35:00,5.33423,5.33424,5.33321,5.33394,13000000.0
2007-09-19 17:36:00,5.33242,5.33481,5.33242,5.33481,11000000.0
2007-09-19 17:37:00,5.33398,5.33554,5.33398,5.33539,15000000.0
2007-09-19 17:38:00,5.3341,5.3353,5.33342,5.33378,17000000.0
2007-09-19 17:39:00,5.33452,5.33499,5.33385,5.33446,8000000.0
2007-09-19 17:40:00,5.33546,5.33561,5.33351,5.33457,12000000.0
2007-09-19 17:41:00,5.33514,5.33523,5.33373,5.33441,21000000.0
2007-09-19 17:42:00,5.33505,5.33518,5.3332,5.33381,13000000.0
2007-09-19 17:43:00,5.33418,5.33495,5.33346,5.33443,11000000.0
2007-09-19 17:44:00,5.3345,5.33476,5.33352,5.33404,19000000.0
2007-09-19 17:45:00,5.33431,5.33546,5.33375,5.33546,10000000.0
2007-09-19 17:46:00,5.33569,5.33633,5.33435,5.33574,13000000.0
2007-09-19 17:47:00,5.33555,5.33557,5.33395,5.33395,9000000.0
2007-09-19 17:48:00,5.33571,5.3361,5.33462,5.33597,14000000.0
2007-09-19 17:49:00,5.33635,5.33651,5.33471,5.33491,14000000.0
2007-09-19 17:50:00,5.33542,5.33679,5.33534,5.33627,17000000.0
2007-09-19 17:51:00,5.33619,5.33619,5.33448,5.33449,13000000.0
2007-09-19 17:52:00,5.33506,5.33649,5.33424,5.33471,24000000.0
2007-09-19 17:53:00,5.33547,5.33565,5.33387,5.33459,16000000.0
2007-09-19 17:54:00,5.33489,5.33574,5.33463,5.33524,16000000.0
2007-09-19 17:55:00,5.3353,5.33609,5.33461,5.33609,13000000.0
2007-09-19 17:56:00,5.33613,5.33638,5.33439,5.33638,15000000.0
2007-09-19 17:57:00,5.33557,5.3363,5.33431,5.3363,10000000.0
2007-09-19 17:58:00,5.33596,5.33596,5.33441,5.33441,15000000.0
2007-09-19 17:59:00,5.33538,5.3362,5.33459,5.3361,13000000.0
2007-09-19 18:00:00,5.33442,5.33558,5.33428,5.33472,7000000.0
2007-09-19 18:01:00,5.33525,5.33535,5.33433,5.3347,18000000.0
2007-09-19 18:02:00,5.33417,5.33523,5.33417,5.33523,17000000.0
2007-09-19 18:03:00,5.33482,5.33482,5.33432,5.33444,16000000.0
2007-09-19 18:04:00,5.33548,5.33559,5.33445,5.33551,14000000.0
2007-09-19 18:05:00,5.33573,5.33573,5.33417,5.33456,13000000.0
2007-09-19 18:06:00,5.33517,5.33557,5.33407,5.33507,18000000.0
2007-09-19 18:07:00,5.33427,5.33538,5.33388,5.33486,12000000.0
2007-09-19 18:08:00,5.33395,5.33546,5.33365,5.33546,18000000.0
2007-09-19 18:09:00,5.33493,5.33528,5.33398,5.33398,12000000.0
2007-09-19 18:10:00,5.33545,5.33586,5.33459,5.33459,13000000.0
2007-09-19 18:11:00,5.33513,5.33563,5.33412,5.33427,10000000.0
2007-09-19 18:12:00,5.33678,5.33721,5.33568,5.33697,11000000.0
2007-09-19 18:13:00,5.33774,5.33993,5.33687,5.33978,14000000.0
2007-09-19 18:14:00,5.33939,5.33996,5.33868,5.33947,10000000.0
2007-09-19 18:15:00,5.34036,5.3405,5.33879,5.34011,10000000.0
2007-09-19 18:16:00,5.33862,5.33908,5.3376,5.33842,9000000.0
2007-09-19 18:17:00,5.33868,5.33917,5.33731,5.33917,18000000.0
2007-09-19 18:18:00,5.33836,5.33937,5.33786,5.33937,14000000.0
2007-09-19 18:19:00,5.3393,5.33938,5.33805,5.33805,10000000.0
2007-09-19 18:20:00,5.33897,5.33944,5.33787,5.33944,15000000.0
2007-09-19 18:21:00,5.33808,5.3391,5.33763,5.33808,18000000.0
2007-09-19 18:22:00,5.33782,5.33876,5.33671,5.33748,14000000.0
2007-09-19 18:23:00,5.33877,5.33882,5.33636,5.33636,7000000.0
2007-09-19 18:24:00,5.33713,5.33713,5.33592,5.3368,9000000.0
2007-09-19 18:25:00,5.33701,5.33789,5.33623,5.33759,13000000.0
2007-09-19 18:26:00,5.33601,5.3376,5.33585,5.3369,16000000.0
2007-09-19 18:27:00,5.33556,5.33678,5.33548,5.33612,14000000.0
2007-09-19 18:28:00,5.33624,5.33669,5.3349,5.3349,13000000.0
2007-09-19 18:29:00,5.33551,5.3361,5.33507,5.33559,11000000.0
2007-09-19 18:30:00,5.33466,5.33706,5.33466,5.33706,16000000.0
2007-09-19 18:31:00,5.33668,5.33693,5.33539,5.33679,12000000.0
2007-09-19 18:32:00,5.33575,5.3365,5.33492,5.33578,11000000.0
2007-09-19 18:33:00,5.33509,5.33631,5.33395,5.33552,13000000.0
2007-09-19 18:34:00,5.33596,5.33672,5.33505,5.33505,13000000.0
2007-09-19 18:35:00,5.33577,5.33696,5.33508,5.33547,18000000.0
2007-09-19 18:36:00,5.3364,5.33693,5.33532,5.33672,18000000.0
2007-09-19 18:37:00,5.33495,5.33676,5.33495,5.33652,18000000.0
2007-09-19 18:38:00,5.33691,5.33691,5.33487,5.33601,11000000.0
2007-09-19 18:39:00,5.33603,5.33646,5.33504,5.33626,11000000.0
2007-09-19 18:40:00,5.33391,5.33575,5.33349,5.3349,14000000.0
2007-09-19 18:41:00,5.33376,5.33532,5.33362,5.33515,16000000.0
2007-09-19 18:42:00,5.33512,5.33557,5.33413,5.33557,14000000.0
2007-09-19 18:43:00,5.33594,5.33594,5.33436,5.33529,10000000.0
2007-09-19 18:44:00,5.33478,5.33594,5.33454,5.33514,13000000.0
2007-09-19 18:45:00,5.33463,5.33522,5.33377,5.33412,13000000.0
2007-09-19 18:46:00,5.33538,5.33541,5.33414,5.33465,12000000.0
2007-09-19 18:47:00,5.33405,5.33528,5.33405,5.33528,14000000.0
2007-09-19 18:48:00,5.33571,5.33571,5.33407,5.33463,15000000.0
2007-09-19 18:49:00,5.33494,5.33554,5.33364,5.33364,12000000.0
2007-09-19 18:50:00,5.33448,5.33485,5.33369,5.3339,9000000.0
2007-09-19 18:51:00,5.33491,5.33529,5.33334,5.33482,17000000.0
2007-09-19 18:52:00,5.33478,5.33478,5.33369,5.33369,9000000.0
2007-09-19 18:53:00,5.3351,5.3351,5.33357,5.33403,14000000.0
2007-09-19 18:54:00,5.33358,5.33439,5.33247,5.33305,14000000.0
2007-09-19 18:55:00,5.33401,5.33401,5.33227,5.33328,10000000.0
2007-09-19 18:56:00,5.33312,5.33396,5.3322,5.33244,16000000.0
2007-09-19 18:57:00,5.33312,5.33327,5.33179,5.33246,17000000.0
2007-09-19 18:58:00,5.3328,5.33319,5.33145,5.33204,14000000.0
2007-09-19 18:59:00,5.33273,5.33273,5.33063,5.33063,14000000.0
2007-09-19 19:00:00,5.33166,5.33166,5.32981,5.33047,15000000.0
2007-09-19 19:01:00,5.33032,5.3316,5.33004,5.3314,15000000.0
2007-09-19 19:02:00,5.33147,5.33165,5.33028,5.33051,14000000.0
2007-09-19 19:03:00,5.33166,5.33205,5.33099,5.3312,14000000.0
2007-09-19 19:04:00,5.33172,5.33224,5.33085,5.33173,12000000.0
2007-09-19 19:05:00,5.33247,5.33313,5.33144,5.33222,15000000.0
2007-09-19 19:06:00,5.33219,5.33275,5.33173,5.33275,16000000.0
2007-09-19 19:07:00,5.33189,5.33248,5.33089,5.33189,20000000.0
2007-09-19 19:08:00,5.33124,5.33249,5.33113,5.33249,8000000.0
2007-09-19 19:09:00,5.3324,5.33292,5.3311,5.33292,17000000.0
2007-09-19 19:10:00,5.3328,5.3328,5.33103,5.33175,9000000.0
2007-09-19 19:11:00,5.331,5.33164,5.331,5.33135,16000000.0
2007-09-19 19:12:00,5.33209,5.3328,5.33156,5.33186,13000000.0
2007-09-19 19:13:00,5.33123,5.33194,5.3304,5.33076,10000000.0
2007-09-19 19:14:00,5.33149,5.33149,5.32929,5.33023,20000000.0
2007-09-19 19:15:00,5.33064,5.33175,5.33062,5.33062,12000000.0
2007-09-19 19:16:00,5.33166,5.33166,5.33023,5.33044,8000000.0
2007-09-19 19:17:00,5.33081,5.33189,5.3303,5.33181,18000000.0
2007-09-19 19:18:00,5.33031,5.33177,5.33031,5.33177,11000000.0
2007-09-19 19:19:00,5.33111,5.33195,5.33037,5.33086,12000000.0
2007-09-19 19:20:00,5.33154,5.33178,5.33072,5.33101,14000000.0
2007-09-19 19:21:00,5.33056,5.33126,5.32976,5.33039,13000000.0
2007-09-19 19:22:00,5.33055,5.33105,5.33018,5.33027,12000000.0
2007-09-19 19:23:00,5.33021,5.33097,5.32966,5.32966,14000000.0
2007-09-19 19:24:00,5.33084,5.33084,5.32936,5.33065,19000000.0
2007-09-19 19:25:00,5.32937,5.33061,5.32937,5.32953,8000000.0
2007-09-19 19:26:00,5.33007,5.33029,5.32919,5.33019,7000000.0
2007-09-19 19:27:00,5.329,5.33076,5.329,5.32955,20000000.0
2007-09-19 19:28:00,5.33057,5.33091,5.32979,5.32985,17000000.0
2007-09-19 19:29:00,5.33143,5.33162,5.32989,5.33054,10000000.0
2007-09-19 19:30:00,5.33066,5.33109,5.32965,5.33109,15000000.0
2007-09-19 19:31:00,5.33025,5.33126,5.33025,5.33126,11000000.0
2007-09-19 19:32:00,5.3305,5.33099,5.33024,5.33036,9000000.0
2007-09-19 19:33:00,5.33096,5.33103,5.32958,5.32965,14000000.0
2007-09-19 19:34:00,5.33151,5.33151,5.33044,5.33114,17000000.0
2007-09-19 19:35:00,5.3307,5.3313,5.3299,5.33117,8000000.0
2007-09-19 19:36:00,5.33071,5.33131,5.33027,5.33059,15000000.0
2007-09-19 19:37:00,5.33008,5.33133,5.32979,5.33008,8000000.0
2007-09-19 19:38:00,5.33056,5.3312,5.32984,5.33112,15000000.0
2007-09-19 19:39:00,5.33056,5.33157,5.33003,5.33032,17000000.0
2007-09-19 19:40:00,5.33034,5.33094,5.32988,5.33086,16000000.0
2007-09-19 19:41:00,5.33148,5.33148,5.32908,5.33014,11000000.0
2007-09-19 19:42:00,5.33061,5.33061,5.32961,5.3303,15000000.0
2007-09-19 19:43:00,5.3308,5.33102,5.32975,5.33004,14000000.0
2007-09-19 19:44:00,5.33105,5.33111,5.33016,5.33111,14000000.0
2007-09-19 19:45:00,5.3303,5.33043,5.32865,5.33021,15000000.0
2007-09-19 19:46:00,5.32846,5.32946,5.32774,5.32924,15000000.0
2007-09-19 19:47:00,5.32876,5.32982,5.32853,5.32982,16000000.0
2007-09-19 19:48:00,5.3293,5.33017,5.32896,5.32945,16000000.0
2007-09-19 19:49:00,5.32879,5.32956,5.32862,5.329,8000000.0
2007-09-19 19:50:00,5.3297,5.32985,5.32859,5.32859,9000000.0
2007-09-19 19:51:00,5.32905,5.32983,5.32816,5.32983,19000000.0
2007-09-19 19:52:00,5.32732,5.32877,5.32732,5.32872,11000000.0
2007-09-19 19:53:00,5.32747,5.32907,5.32747,5.328,14000000.0
2007-09-19 19:54:00,5.3295,5.3295,5.32784,5.32892,18000000.0
2007-09-19 19:55:00,5.32907,5.32991,5.32785,5.32819,13000000.0
2007-09-19 19:56:00,5.32906,5.32935,5.32813,5.32854,10000000.0
2007-09-19 19:57:00,5.32807,5.32925,5.32803,5.32872,16000000.0
2007-09-19 19:58:00,5.32894,5.3301,5.32851,5.3301,15000000.0
2007-09-19 19:59:00,5.32801,5.32947,5.32791,5.329,14000000.0
2007-09-19 20:00:00,5.32863,5.32976,5.32808,5.32865,11000000.0
2007-09-19 20:01:00,5.32919,5.32919,5.32743,5.32887,24000000.0
2007-09-19 20:02:00,5.32892,5.32892,5.32759,5.32765,11000000.0
2007-09-19 20:03:00,5.32839,5.32899,5.32791,5.32891,11000000.0
2007-09-19 20:04:00,5.32745,5.32871,5.32745,5.32768,10000000.0
2007-09-19 20:05:00,5.32821,5.32948,5.32777,5.32878,17000000.0
2007-09-19 20:06:00,5.32911,5.32966,5.32835,5.3289,10000000.0
2007-09-19 20:07:00,5.32846,5.32948,5.32818,5.32948,14000000.0
2007-09-19 20:08:00,5.32843,5.32942,5.32808,5.32859,13000000.0
2007-09-19 20:09:00,5.32803,5.32958,5.32803,5.32958,11000000.0
2007-09-19 20:10:00,5.32942,5.33035,5.32878,5.32909,11000000.0
2007-09-19 20:11:00,5.32923,5.32947,5.32849,5.32888,9000000.0
2007-09-19 20:12:00,5.32925,5.32944,5.32787,5.3292,16000000.0
2007-09-19 20:13:00,5.32766,5.32924,5.3276,5.32906,11000000.0
2007-09-19 20:14:00,5.32785,5.32953,5.32785,5.32857,19000000.0
2007-09-19 20:15:00,5.32813,5.32902,5.32779,5.32895,13000000.0
2007-09-19 20:16:00,5.32874,5.3293,5.32783,5.32852,15000000.0
2007-09-19 20:17:00,5.32844,5.32844,5.32719,5.32736,8000000.0
2007-09-19 20:18:00,5.3277,5.32856,5.32756,5.32789,14000000.0
2007-09-19 20:19:00,5.3285,5.32883,5.32699,5.32734,14000000.0
2007-09-19 20:20:00,5.32799,5.329,5.32745,5.32861,12000000.0
2007-09-19 20:21:00,5.32871,5.32893,5.32688,5.32753,9000000.0
2007-09-19 20:22:00,5.32729,5.32871,5.32666,5.32834,17000000.0
2007-09-19 20:23:00,5.32742,5.32827,5.32717,5.32722,11000000.0
2007-09-19 20:24:00,5.32804,5.32869,5.32703,5.32864,16000000.0
2007-09-19 20:25:00,5.32833,5.32888,5.32791,5.32884,11000000.0
2007-09-19 20:26:00,5.32729,5.32872,5.32729,5.32801,8000000.0
2007-09-19 20:27:00,5.32917,5.32917,5.32714,5.32795,13000000.0
2007-09-19 20:28:00,5.32844,5.32874,5.32731,5.32874,15000000.0
2007-09-19 20:29:00,5.32821,5.32875,5.32734,5.32734,16000000.0
2007-09-19 20:30:00,5.32842,5.32874,5.32779,5.32789,8000000.0
2007-09-19 20:31:00,5.32831,5.32898,5.32715,5.32818,18000000.0
2007-09-19 20:32:00,5.32829,5.32853,5.32742,5.32754,7000000.0
2007-09-19 20:33:00,5.32788,5.32839,5.32735,5.32805,13000000.0
2007-09-19 20:34:00,5.32861,5.32893,5.32723,5.32723,13000000.0
2007-09-19 20:35:00,5.32815,5.32862,5.32763,5.32826,9000000.0
2007-09-19 20:36:00,5.32851,5.32872,5.32702,5.32718,17000000.0
2007-09-19 20:37:00,5.32795,5.32918,5.32754,5.32831,14000000.0
2007-09-19 20:38:00,5.32896,5.32939,5.32759,5.32863,16000000.0
2007-09-19 20:39:00,5.32871,5.33056,5.32871,5.33035,14000000.0
2007-09-19 20:40:00,5.32941,5.33114,5.32941,5.3309,17000000.0
2007-09-19 20:41:00,5.33052,5.33088,5.32978,5.33006,16000000.0
2007-09-19 20:42:00,5.32966,5.33106,5.32958,5.33099,22000000.0
2007-09-19 20:43:00,5.32954,5.33102,5.3293,5.33098,18000000.0
2007-09-19 20:44:00,5.3297,5.33061,5.3294,5.3294,16000000.0
2007-09-19 20:45:00,5.32998,5.33077,5.32968,5.33,8000000.0
2007-09-19 20:46:00,5.33088,5.33114,5.32919,5.32919,19000000.0
2007-09-19 20:47:00,5.32971,5.33065,5.32899,5.32916,12000000.0
2007-09-19 20:48:00,5.32957,5.33005,5.3292,5.3292,9000000.0
2007-09-19 20:49:00,5.33015,5.33055,5.32933,5.3303,19000000.0
2007-09-19 20:50:00,5.33053,5.33116,5.32953,5.33086,15000000.0
2007-09-19 20:51:00,5.3303,5.3312,5.33001,5.33001,9000000.0
2007-09-19 20:52:00,5.33064,5.33129,5.32944,5.33129,11000000.0
2007-09-19 20:53:00,5.33118,5.33129,5.33013,5.33051,15000000.0
2007-09-19 20:54:00,5.33052,5.33134,5.3297,5.33134,12000000.0
2007-09-19 20:55:00,5.33097,5.33134,5.32965,5.3305,18000000.0
2007-09-19 20:56:00,5.33113,5.33167,5.33009,5.33061,12000000.0
2007-09-19 20:57:00,5.32996,5.33094,5.32966,5.33051,13000000.0
2007-09-19 20:58:00,5.3294,5.33046,5.32921,5.33004,11000000.0
2007-09-19 20:59:00,5.33062,5.33104,5.32983,5.32983,11000000.0
2007-09-19 21:00:00,5.33085,5.331,5.32974,5.33042,17000000.0
2007-09-19 21:01:00,5.33203,5.33204,5.33108,5.3314,10000000.0
2007-09-19 21:02:00,5.3317,5.33184,5.33047,5.33086,8000000.0
2007-09-19 21:03:00,5.33094,5.33192,5.3305,5.33192,19000000.0
2007-09-19 21:04:00,5.33022,5.33123,5.33022,5.33114,18000000.0
2007-09-19 21:05:00,5.33047,5.33108,5.3294,5.3294,14000000.0
2007-09-19 21:06:00,5.33042,5.33109,5.32985,5.32985,12000000.0
2007-09-19 21:07:00,5.32943,5.33088,5.32939,5.32981,10000000.0
2007-09-19 21:08:00,5.33069,5.33079,5.32948,5.32974,14000000.0
2007-09-19 21:09:00,5.32956,5.33077,5.32914,5.32914,16000000.0
2007-09-19 21:10:00,5.3299,5.33068,5.32972,5.32972,15000000.0
2007-09-19 21:11:00,5.32957,5.33083,5.32941,5.32971,13000000.0
2007-09-19 21:12:00,5.32918,5.33034,5.32918,5.32967,10000000.0
2007-09-19 21:13:00,5.32943,5.33049,5.32943,5.32984,14000000.0
2007-09-19 21:14:00,5.32938,5.33046,5.32915,5.32986,10000000.0
2007-09-19 21:15:00,5.33004,5.33066,5.32936,5.33053,15000000.0
2007-09-19 21:16:00,5.3298,5.33075,5.32933,5.32978,11000000.0
2007-09-19 21:17:00,5.33015,5.33047,5.3296,5.33041,13000000.0
2007-09-19 21:18:00,5.33031,5.33031,5.32903,5.32903,17000000.0
2007-09-19 21:19:00,5.32982,5.33057,5.32918,5.33057,12000000.0
2007-09-19 21:20:00,5.32941,5.33078,5.329,5.33059,14000000.0
2007-09-19 21:21:00,5.33003,5.33067,5.32931,5.32931,11000000.0
2007-09-19 21:22:00,5.32965,5.33019,5.32937,5.32947,9000000.0
2007-09-19 21:23:00,5.32958,5.33001,5.32899,5.32899,7000000.0
2007-09-19 21:24:00,5.33009,5.33106,5.32936,5.32936,11000000.0
2007-09-19 21:25:00,5.32993,5.33088,5.32948,5.33088,7000000.0
2007-09-19 21:26:00,5.33082,5.33082,5.32933,5.32961,13000000.0
2007-09-19 21:27:00,5.32997,5.33021,5.32956,5.33016,11000000.0
2007-09-19 21:28:00,5.33004,5.33004,5.3291,5.32952,15000000.0
2007-09-19 21:29:00,5.33005,5.33029,5.32922,5.32941,12000000.0
2007-09-19 21:30:00,5.32907,5.33063,5.32907,5.33016,10000000.0
2007-09-19 21:31:00,5.32986,5.33043,5.32955,5.32972,10000000.0
2007-09-19 21:32:00,5.33004,5.33066,5.3294,5.32942,12000000.0
2007-09-19 21:33:00,5.32906,5.32986,5.32906,5.32986,19000000.0
2007-09-19 21:34:00,5.33065,5.33085,5.33065,5.33065,8000000.0
2007-09-19 21:35:00,5.33037,5.33037,5.32916,5.32916,20000000.0
2007-09-19 21:36:00,5.32982,5.33046,5.32892,5.32939,19000000.0
2007-09-19 21:37:00,5.33017,5.33065,5.32927,5.32927,19000000.0
2007-09-19 21:38:00,5.32941,5.33058,5.32913,5.32927,13000000.0
2007-09-19 21:39:00,5.33002,5.33051,5.3293,5.33041,17000000.0
2007-09-19 21:40:00,5.33065,5.33065,5.33024,5.33024,7000000.0
2007-09-19 21:41:00,5.33018,5.33087,5.32959,5.33087,11000000.0
2007-09-19 21:42:00,5.32988,5.33082,5.32935,5.33012,18000000.0
2007-09-19 21:43:00,5.33124,5.33124,5.32923,5.33019,13000000.0
2007-09-19 21:44:00,5.32923,5.33001,5.32909,5.32963,16000000.0
2007-09-19 21:45:00,5.33043,5.33055,5.32967,5.32975,11000000.0
2007-09-19 21:46:00,5.32958,5.33057,5.32958,5.32958,13000000.0
2007-09-19 21:47:00,5.33042,5.33057,5.32941,5.33057,13000000.0
2007-09-19 21:48:00,5.33008,5.33074,5.32975,5.33041,17000000.0
2007-09-19 21:49:00,5.32963,5.33071,5.32913,5.32913,8000000.0
2007-09-19 21:50:00,5.32977,5.33094,5.32949,5.33005,11000000.0
2007-09-19 21:51:00,5.33082,5.33094,5.32975,5.33038,13000000.0
2007-09-19 21:52:00,5.32981,5.33048,5.32952,5.32952,13000000.0
2007-09-19 21:53:00,5.33135,5.33135,5.33,5.3302,14000000.0
2007-09-19 21:54:00,5.32966,5.33039,5.32884,5.32888,11000000.0
2007-09-19 21:55:00,5.33006,5.33127,5.32913,5.32933,17000000.0
2007-09-19 21:56:00,5.3304,5.33116,5.32958,5.32995,12000000.0
2007-09-19 21:57:00,5.33088,5.33088,5.32904,5.32913,16000000.0
2007-09-19 21:58:00,5.3302,5.33081,5.3294,5.3294,9000000.0
2007-09-19 21:59:00,5.33048,5.331,5.32954,5.33061,18000000.0
2007-09-19 22:00:00,5.33159,5.33181,5.33049,5.33062,13000000.0
2007-09-19 22:01:00,5.3307,5.33222,5.33057,5.33193,11000000.0
2007-09-19 22:02:00,5.33155,5.33275,5.33151,5.33175,17000000.0
2007-09-19 22:03:00,5.33235,5.33262,5.33137,5.33237,23000000.0
2007-09-19 22:04:00,5.33205,5.33272,5.33112,5.33192,15000000.0
2007-09-19 22:05:00,5.33191,5.33256,5.33115,5.33248,14000000.0
2007-09-19 22:06:00,5.33131,5.33189,5.32983,5.32983,15000000.0
2007-09-19 22:07:00,5.33046,5.33194,5.33028,5.33066,9000000.0
2007-09-19 22:08:00,5.33083,5.33202,5.33036,5.33202,18000000.0
2007-09-19 22:09:00,5.3314,5.33253,5.33098,5.33098,11000000.0
2007-09-19 22:10:00,5.33043,5.33051,5.33029,5.33041,7000000.0
2007-09-19 22:11:00,5.33108,5.33188,5.33068,5.33089,8000000.0
2007-09-19 22:12:00,5.32966,5.33064,5.32951,5.33024,16000000.0
2007-09-19 22:13:00,5.32956,5.33063,5.32902,5.32936,24000000.0
2007-09-19 22:14:00,5.33118,5.33118,5.32988,5.33021,9000000.0
2007-09-19 22:15:00,5.3312,5.3312,5.33013,5.33033,10000000.0
2007-09-19 22:16:00,5.33091,5.33114,5.32957,5.33007,13000000.0
2007-09-19 22:17:00,5.33101,5.33125,5.32991,5.33027,20000000.0
2007-09-19 22:18:00,5.33066,5.33105,5.33001,5.33058,11000000.0
2007-09-19 22:19:00,5.33064,5.33176,5.33004,5.3301,15000000.0
2007-09-19 22:20:00,5.3304,5.3315,5.33014,5.33031,16000000.0
2007-09-19 22:21:00,5.33134,5.33134,5.33002,5.33007,12000000.0
2007-09-19 22:22:00,5.32956,5.33127,5.32946,5.33029,14000000.0
2007-09-19 22:23:00,5.33037,5.33092,5.32991,5.33075,11000000.0
2007-09-19 22:24:00,5.33086,5.33153,5.33051,5.33051,16000000.0
2007-09-19 22:25:00,5.33158,5.33175,5.33054,5.33125,14000000.0
2007-09-19 22:26:00,5.33066,5.33115,5.33039,5.33069,10000000.0
2007-09-19 22:27:00,5.33132,5.3318,5.33051,5.33098,14000000.0
2007-09-19 22:28:00,5.33024,5.3313,5.33016,5.33034,12000000.0
2007-09-19 22:29:00,5.33029,5.3311,5.32971,5.33012,13000000.0
2007-09-19 22:30:00,5.32964,5.3304,5.32953,5.3304,8000000.0
2007-09-19 22:31:00,5.33053,5.33225,5.33023,5.33225,11000000.0
2007-09-19 22:32:00,5.33154,5.33192,5.33037,5.33055,20000000.0
2007-09-19 22:33:00,5.33137,5.33137,5.32986,5.33077,11000000.0
2007-09-19 22:34:00,5.33007,5.33077,5.32978,5.33021,10000000.0
2007-09-19 22:35:00,5.33019,5.33075,5.32995,5.3301,13000000.0
2007-09-19 22:36:00,5.33022,5.33048,5.32945,5.32957,9000000.0
2007-09-19 22:37:00,5.33,5.33105,5.33,5.33092,13000000.0
2007-09-19 22:38:00,5.3307,5.33099,5.32999,5.33048,9000000.0
2007-09-19 22:39:00,5.32946,5.33064,5.32946,5.32986,12000000.0
2007-09-19 22:40:00,5.32929,5.33141,5.32929,5.33132,9000000.0
2007-09-19 22:41:00,5.33063,5.33095,5.3301,5.3304,14000000.0
2007-09-19 22:42:00,5.33023,5.33108,5.3299,5.33056,13000000.0
2007-09-19 22:43:00,5.33063,5.33106,5.33029,5.33029,12000000.0
2007-09-19 22:44:00,5.3303,5.33073,5.3296,5.33073,15000000.0
2007-09-19 22:45:00,5.33125,5.33146,5.33033,5.33071,13000000.0
2007-09-19 22:46:00,5.33019,5.3305,5.33018,5.33033,14000000.0
2007-09-19 22:47:00,5.3305,5.33169,5.33025,5.33085,15000000.0
2007-09-19 22:48:00,5.33163,5.332,5.33078,5.33125,13000000.0
2007-09-19 22:49:00,5.33139,5.33232,5.33056,5.33096,13000000.0
2007-09-19 22:50:00,5.33155,5.33209,5.33107,5.33206,15000000.0
2007-09-19 22:51:00,5.33156,5.3325,5.33109,5.33126,14000000.0
2007-09-19 22:52:00,5.33082,5.33212,5.33082,5.3312,9000000.0
2007-09-19 22:53:00,5.33094,5.33258,5.33094,5.33167,15000000.0
2007-09-19 22:54:00,5.33235,5.33292,5.33141,5.33236,17000000.0
2007-09-19 22:55:00,5.33178,5.33291,5.33135,5.33236,16000000.0
2007-09-19 22:56:00,5.33104,5.33177,5.33076,5.33087,13000000.0
2007-09-19 22:57:00,5.33257,5.33292,5.33176,5.33292,8000000.0
2007-09-19 22:58:00,5.33202,5.3327,5.33138,5.33138,8000000.0
2007-09-19 22:59:00,5.33202,5.33225,5.33133,5.33133,19000000.0
2007-09-19 23:00:00,5.33228,5.33259,5.33083,5.33083,10000000.0
2007-09-19 23:01:00,5.33106,5.33131,5.33049,5.33049,7000000.0
2007-09-19 23:02:00,5.33099,5.33139,5.33006,5.33006,15000000.0
2007-09-19 23:03:00,5.33109,5.33137,5.33002,5.33005,17000000.0
2007-09-19 23:04:00,5.33038,5.33146,5.33038,5.33105,19000000.0
2007-09-19 23:05:00,5.33113,5.33138,5.33064,5.33077,9000000.0
2007-09-19 23:06:00,5.33026,5.33131,5.33026,5.33044,12000000.0
2007-09-19 23:07:00,5.33003,5.33149,5.32988,5.33021,14000000.0
2007-09-19 23:08:00,5.33151,5.33151,5.32999,5.33106,16000000.0
2007-09-19 23:09:00,5.3304,5.33169,5.3304,5.33095,9000000.0
2007-09-19 23:10:00,5.33115,5.33159,5.33034,5.33034,12000000.0
2007-09-19 23:11:00,5.33112,5.33175,5.33095,5.33158,14000000.0
2007-09-19 23:12:00,5.33113,5.33185,5.33082,5.33156,7000000.0
2007-09-19 23:13:00,5.33127,5.33239,5.33095,5.33239,14000000.0
2007-09-19 23:14:00,5.33194,5.33255,5.33088,5.33099,19000000.0
2007-09-19 23:15:00,5.33143,5.33202,5.33143,5.33174,13000000.0
2007-09-19 23:16:00,5.33135,5.33193,5.33095,5.33148,15000000.0
2007-09-19 23:17:00,5.33131,5.33239,5.33116,5.33123,11000000.0
2007-09-19 23:18:00,5.33177,5.33285,5.33102,5.33285,12000000.0
2007-09-19 23:19:00,5.33183,5.3321,5.33159,5.33159,14000000.0
2007-09-19 23:20:00,5.33248,5.33317,5.33158,5.33225,19000000.0
2007-09-19 23:21:00,5.33208,5.33251,5.33177,5.33177,7000000.0
2007-09-19 23:22:00,5.33196,5.33308,5.33196,5.33218,15000000.0
2007-09-19 23:23:00,5.33163,5.33173,5.33128,5.33128,11000000.0
2007-09-19 23:24:00,5.33157,5.3322,5.33121,5.33149,14000000.0
2007-09-19 23:25:00,5.33079,5.33167,5.33067,5.33093,11000000.0
2007-09-19 23:26:00,5.33124,5.3319,5.33065,5.33065,14000000.0
2007-09-19 23:27:00,5.33058,5.33152,5.33042,5.33042,11000000.0
2007-09-19 23:28:00,5.33099,5.33152,5.33024,5.33024,12000000.0
2007-09-19 23:29:00,5.33124,5.33173,5.33071,5.33107,16000000.0
2007-09-19 23:30:00,5.33067,5.33149,5.32961,5.33004,20000000.0
2007-09-19 23:31:00,5.32984,5.32997,5.32905,5.32905,11000000.0
2007-09-19 23:32:00,5.33014,5.33043,5.32861,5.32931,16000000.0
2007-09-19 23:33:00,5.32879,5.32965,5.32804,5.32878,12000000.0
2007-09-19 23:34:00,5.32881,5.32883,5.32774,5.32774,13000000.0
2007-09-19 23:35:00,5.32788,5.32862,5.32764,5.32825,9000000.0
2007-09-19 23:36:00,5.32857,5.32857,5.32757,5.3283,9000000.0
2007-09-19 23:37:00,5.32806,5.32841,5.32739,5.32809,14000000.0
2007-09-19 23:38:00,5.32724,5.32831,5.32724,5.32812,13000000.0
2007-09-19 23:39:00,5.32819,5.32884,5.32714,5.32714,17000000.0
2007-09-19 23:40:00,5.32786,5.32806,5.32665,5.32665,12000000.0
2007-09-19 23:41:00,5.32721,5.32797,5.32721,5.32797,17000000.0
2007-09-19 23:42:00,5.32795,5.32839,5.32703,5.32785,22000000.0
2007-09-19 23:43:00,5.32768,5.32828,5.32691,5.32751,15000000.0
2007-09-19 23:44:00,5.32697,5.32791,5.32697,5.32791,14000000.0
2007-09-19 23:45:00,5.32702,5.32895,5.32702,5.32827,20000000.0
2007-09-19 23:46:00,5.32923,5.32923,5.32797,5.3285,14000000.0
2007-09-19 23:47:00,5.32798,5.32908,5.32767,5.32821,10000000.0
2007-09-19 23:48:00,5.32768,5.32812,5.32751,5.32812,18000000.0
2007-09-19 23:49:00,5.32856,5.32883,5.32789,5.32853,14000000.0
2007-09-19 23:50:00,5.3291,5.3291,5.32733,5.32733,13000000.0
2007-09-19 23:51:00,5.32835,5.32855,5.32835,5.32835,8000000.0
2007-09-19 23:52:00,5.32848,5.3286,5.32835,5.32848,16000000.0
2007-09-19 23:53:00,5.32842,5.3285,5.32748,5.32791,18000000.0
2007-09-19 23:54:00,5.32818,5.32848,5.32726,5.32733,12000000.0
2007-09-19 23:55:00,5.32727,5.32805,5.32727,5.32805,19000000.0
2007-09-19 23:56:00,5.32828,5.32841,5.32812,5.32828,14000000.0
2007-09-19 23:57:00,5.32868,5.32875,5.32855,5.32875,16000000.0
2007-09-19 23:58:00,5.32782,5.32828,5.32737,5.32775,13000000.0
2007-09-19 23:59:00,5.32811,5.32885,5.32766,5.32798,14000000.0
2007-09-20 00:00:00,5.32858,5.32891,5.3277,5.3287,17000000.0
2007-09-20 00:01:00,5.32864,5.3292,5.32812,5.32813,12000000.0
2007-09-20 00:02:00,5.32822,5.3296,5.32807,5.3296,15000000.0
2007-09-20 00:03:00,5.32893,5.32964,5.32825,5.32853,14000000.0
2007-09-20 00:04:00,5.32838,5.32919,5.32803,5.32803,12000000.0
2007-09-20 00:05:00,5.32913,5.32989,5.32895,5.32989,12000000.0
2007-09-20 00:06:00,5.32919,5.32987,5.32794,5.32834,12000000.0
2007-09-20 00:07:00,5.32864,5.32864,5.3277,5.3277,11000000.0
2007-09-20 00:08:00,5.32843,5.32963,5.32817,5.32817,15000000.0
2007-09-20 00:09:00,5.33205,5.33205,5.33185,5.33205,12000000.0
2007-09-20 00:10:00,5.3309,5.3309,5.32858,5.32999,19000000.0
2007-09-20 00:11:00,5.32884,5.32902,5.32822,5.3286,8000000.0
2007-09-20 00:12:00,5.32765,5.32765,5.32745,5.32745,9000000.0
2007-09-20 00:13:00,5.33025,5.33045,5.33025,5.33025,13000000.0
2007-09-20 00:14:00,5.32787,5.32902,5.32787,5.32859,14000000.0
2007-09-20 00:15:00,5.32854,5.32889,5.32789,5.32789,12000000.0
2007-09-20 00:16:00,5.33005,5.33025,5.33005,5.33025,12000000.0
2007-09-20 00:17:00,5.33198,5.33205,5.33185,5.33185,10000000.0
2007-09-20 00:18:00,5.33186,5.33197,5.33162,5.33173,19000000.0
2007-09-20 00:19:00,5.32965,5.32985,5.32965,5.32965,12000000.0
2007-09-20 00:20:00,5.32975,5.32994,5.32969,5.3297,11000000.0
2007-09-20 00:21:00,5.32872,5.32879,5.32793,5.32866,14000000.0
2007-09-20 00:22:00,5.32822,5.32822,5.32772,5.32784,13000000.0
2007-09-20 00:23:00,5.33005,5.33025,5.33005,5.33018,13000000.0
2007-09-20 00:24:00,5.32907,5.32944,5.32843,5.32854,9000000.0
2007-09-20 00:25:00,5.32776,5.32977,5.32776,5.32977,13000000.0
2007-09-20 00:26:00,5.32795,5.32815,5.32795,5.32795,14000000.0
2007-09-20 00:27:00,5.33117,5.33117,5.32828,5.32855,15000000.0
2007-09-20 00:28:00,5.32816,5.32858,5.32783,5.32858,7000000.0
2007-09-20 00:29:00,5.32835,5.32874,5.32766,5.32793,17000000.0
2007-09-20 00:30:00,5.32816,5.32898,5.32744,5.32898,9000000.0
2007-09-20 00:31:00,5.32744,5.32903,5.32744,5.32866,13000000.0
2007-09-20 00:32:00,5.33025,5.33025,5.33005,5.33025,8000000.0
2007-09-20 00:33:00,5.3292,5.33015,5.32821,5.32944,19000000.0
2007-09-20 00:34:00,5.32895,5.32915,5.32895,5.32915,15000000.0
2007-09-20 00:35:00,5.33023,5.33023,5.32879,5.32879,12000000.0
2007-09-20 00:36:00,5.32855,5.32855,5.32835,5.32855,15000000.0
2007-09-20 00:37:00,5.32987,5.32987,5.32898,5.32947,15000000.0
2007-09-20 00:38:00,5.32947,5.33002,5.32888,5.32935,18000000.0
2007-09-20 00:39:00,5.32984,5.33035,5.32911,5.32966,20000000.0
2007-09-20 00:40:00,5.32895,5.32996,5.32894,5.32918,10000000.0
2007-09-20 00:41:00,5.32925,5.33026,5.32889,5.33026,9000000.0
2007-09-20 00:42:00,5.33078,5.33085,5.33065,5.33085,16000000.0
2007-09-20 00:43:00,5.33169,5.33188,5.33164,5.33166,16000000.0
2007-09-20 00:44:00,5.33185,5.33205,5.33185,5.33185,10000000.0
2007-09-20 00:45:00,5.32967,5.33012,5.32914,5.32934,16000000.0
2007-09-20 00:46:00,5.33077,5.33085,5.33065,5.33078,12000000.0
2007-09-20 00:47:00,5.33084,5.33089,5.33055,5.33089,8000000.0
2007-09-20 00:48:00,5.33205,5.33205,5.33185,5.33198,16000000.0
2007-09-20 00:49:00,5.32937,5.32945,5.32925,5.32938,11000000.0
2007-09-20 00:50:00,5.3297,5.32978,5.32799,5.32824,9000000.0
2007-09-20 00:51:00,5.32921,5.32942,5.32865,5.32896,9000000.0
2007-09-20 00:52:00,5.32875,5.32938,5.32834,5.32834,18000000.0
2007-09-20 00:53:00,5.32842,5.32884,5.32778,5.32778,12000000.0
2007-09-20 00:54:00,5.32807,5.32917,5.32807,5.32917,12000000.0
2007-09-20 00:55:00,5.32855,5.32855,5.32835,5.32835,11000000.0
2007-09-20 00:56:00,5.32781,5.32886,5.32781,5.32836,14000000.0
2007-09-20 00:57:00,5.32801,5.33027,5.32801,5.33027,15000000.0
2007-09-20 00:58:00,5.32865,5.32886,5.32791,5.32797,9000000.0
2007-09-20 00:59:00,5.32876,5.32901,5.3276,5.32808,17000000.0
2007-09-20 01:00:00,5.32851,5.32877,5.3281,5.32822,12000000.0
2007-09-20 01:01:00,5.32847,5.32906,5.32818,5.32866,15000000.0
2007-09-20 01:02:00,5.32876,5.32942,5.32876,5.32942,10000000.0
2007-09-20 01:03:00,5.32844,5.3297,5.32791,5.32923,13000000.0
2007-09-20 01:04:00,5.33003,5.33003,5.32774,5.3279,13000000.0
2007-09-20 01:05:00,5.32785,5.32865,5.32746,5.32865,13000000.0
2007-09-20 01:06:00,5.32791,5.32832,5.32741,5.32832,12000000.0
2007-09-20 01:07:00,5.32717,5.32867,5.32717,5.32766,13000000.0
2007-09-20 01:08:00,5.32786,5.3286,5.3274,5.3286,15000000.0
2007-09-20 01:09:00,5.32918,5.32918,5.32801,5.32887,17000000.0
2007-09-20 01:10:00,5.32685,5.32705,5.32685,5.32685,10000000.0
2007-09-20 01:11:00,5.32847,5.32882,5.32751,5.32882,11000000.0
2007-09-20 01:12:00,5.3282,5.32871,5.32801,5.32805,10000000.0
2007-09-20 01:13:00,5.32884,5.32886,5.3273,5.32782,11000000.0
2007-09-20 01:14:00,5.32733,5.32882,5.32733,5.32882,13000000.0
2007-09-20 01:15:00,5.32946,5.32946,5.32768,5.32796,9000000.0
2007-09-20 01:16:00,5.32794,5.32853,5.32747,5.32853,12000000.0
2007-09-20 01:17:00,5.32794,5.32841,5.32772,5.32814,11000000.0
2007-09-20 01:18:00,5.32759,5.32858,5.32738,5.32858,12000000.0
2007-09-20 01:19:00,5.32791,5.3287,5.32777,5.3287,19000000.0
2007-09-20 01:20:00,5.32743,5.32839,5.32743,5.32805,11000000.0
2007-09-20 01:21:00,5.32882,5.32882,5.32766,5.32847,12000000.0
2007-09-20 01:22:00,5.32733,5.32818,5.32733,5.32818,9000000.0
2007-09-20 01:23:00,5.32788,5.32835,5.3274,5.32754,13000000.0
2007-09-20 01:24:00,5.32897,5.32897,5.32705,5.32705,14000000.0
2007-09-20 01:25:00,5.32805,5.32834,5.32759,5.3279,11000000.0
2007-09-20 01:26:00,5.32705,5.32705,5.32685,5.32698,10000000.0
2007-09-20 01:27:00,5.32824,5.32877,5.32752,5.32803,17000000.0
2007-09-20 01:28:00,5.32844,5.32844,5.3273,5.3273,13000000.0
2007-09-20 01:29:00,5.32745,5.32837,5.32745,5.32795,19000000.0
2007-09-20 01:30:00,5.3276,5.32869,5.32695,5.3272,15000000.0
2007-09-20 01:31:00,5.32834,5.32834,5.32729,5.32755,15000000.0
2007-09-20 01:32:00,5.32755,5.32755,5.32735,5.32755,12000000.0
2007-09-20 01:33:00,5.32735,5.32828,5.32717,5.32717,8000000.0
2007-09-20 01:34:00,5.32814,5.32832,5.32699,5.32784,18000000.0
2007-09-20 01:35:00,5.32707,5.32802,5.327,5.32726,12000000.0
2007-09-20 01:36:00,5.32788,5.32845,5.32684,5.32684,16000000.0
2007-09-20 01:37:00,5.32781,5.32828,5.32702,5.32776,15000000.0
2007-09-20 01:38:00,5.32703,5.32821,5.32703,5.32807,18000000.0
2007-09-20 01:39:00,5.32681,5.32832,5.32681,5.32704,10000000.0
2007-09-20 01:40:00,5.3271,5.32803,5.32689,5.32737,11000000.0
2007-09-20 01:41:00,5.32772,5.32854,5.3271,5.32854,16000000.0
2007-09-20 01:42:00,5.32882,5.32883,5.32742,5.32779,14000000.0
2007-09-20 01:43:00,5.32683,5.32736,5.32673,5.32714,16000000.0
2007-09-20 01:44:00,5.32815,5.32815,5.32692,5.32692,15000000.0
2007-09-20 01:45:00,5.32711,5.32747,5.32645,5.32731,16000000.0
2007-09-20 01:46:00,5.327,5.32801,5.327,5.32734,9000000.0
2007-09-20 01:47:00,5.32724,5.32788,5.32687,5.32687,17000000.0
2007-09-20 01:48:00,5.32735,5.32787,5.32671,5.32702,16000000.0
2007-09-20 01:49:00,5.3262,5.32757,5.3261,5.32711,10000000.0
2007-09-20 01:50:00,5.32759,5.32759,5.32613,5.32686,11000000.0
2007-09-20 01:51:00,5.32663,5.32711,5.32557,5.32557,12000000.0
2007-09-20 01:52:00,5.3265,5.32706,5.32604,5.32619,12000000.0
2007-09-20 01:53:00,5.32688,5.32732,5.32541,5.32717,18000000.0
2007-09-20 01:54:00,5.32713,5.32713,5.32552,5.32701,14000000.0
2007-09-20 01:55:00,5.32677,5.327,5.32548,5.32619,18000000.0
2007-09-20 01:56:00,5.32678,5.32678,5.3258,5.32607,8000000.0
2007-09-20 01:57:00,5.32652,5.32652,5.32525,5.32527,13000000.0
2007-09-20 01:58:00,5.32531,5.3255,5.32522,5.32536,11000000.0
2007-09-20 01:59:00,5.32611,5.32661,5.32568,5.32659,11000000.0
2007-09-20 02:00:00,5.32636,5.32656,5.32527,5.32656,16000000.0
2007-09-20 02:01:00,5.32677,5.32677,5.32533,5.32622,21000000.0
2007-09-20 02:02:00,5.32677,5.32677,5.32505,5.32635,10000000.0
2007-09-20 02:03:00,5.32618,5.32666,5.32577,5.32666,8000000.0
2007-09-20 02:04:00,5.32628,5.32633,5.32503,5.32503,14000000.0
2007-09-20 02:05:00,5.32548,5.32657,5.32548,5.32628,14000000.0
2007-09-20 02:06:00,5.32686,5.32686,5.32524,5.32524,15000000.0
2007-09-20 02:07:00,5.32607,5.32716,5.32572,5.32627,10000000.0
2007-09-20 02:08:00,5.32648,5.32648,5.32525,5.32577,16000000.0
2007-09-20 02:09:00,5.32651,5.32651,5.3244,5.32599,18000000.0
2007-09-20 02:10:00,5.32502,5.32584,5.32455,5.32484,16000000.0
2007-09-20 02:11:00,5.32564,5.32618,5.32513,5.32538,14000000.0
2007-09-20 02:12:00,5.32581,5.32626,5.32472,5.32472,10000000.0
2007-09-20 02:13:00,5.32617,5.3264,5.32493,5.32623,15000000.0
2007-09-20 02:14:00,5.32639,5.32639,5.32458,5.32493,19000000.0
2007-09-20 02:15:00,5.32474,5.32585,5.32474,5.32572,12000000.0
2007-09-20 02:16:00,5.32469,5.32643,5.32469,5.32643,18000000.0
2007-09-20 02:17:00,5.32605,5.32655,5.32487,5.32487,14000000.0
2007-09-20 02:18:00,5.32578,5.32579,5.32471,5.32471,12000000.0
2007-09-20 02:19:00,5.32482,5.32578,5.32428,5.32528,14000000.0
2007-09-20 02:20:00,5.32526,5.32566,5.32481,5.32508,13000000.0
2007-09-20 02:21:00,5.32494,5.32552,5.32451,5.32483,15000000.0
2007-09-20 02:22:00,5.32512,5.32578,5.32439,5.32458,13000000.0
2007-09-20 02:23:00,5.32543,5.32628,5.32442,5.32465,16000000.0
2007-09-20 02:24:00,5.32625,5.32625,5.32459,5.32493,17000000.0
2007-09-20 02:25:00,5.32536,5.32592,5.32425,5.32486,10000000.0
2007-09-20 02:26:00,5.32523,5.32575,5.32466,5.3253,13000000.0
2007-09-20 02:27:00,5.32534,5.32579,5.32487,5.32501,7000000.0
2007-09-20 02:28:00,5.32452,5.32452,5.32419,5.32419,9000000.0
2007-09-20 02:29:00,5.32469,5.32576,5.32465,5.32576,20000000.0
2007-09-20 02:30:00,5.32522,5.32561,5.32458,5.32526,11000000.0
2007-09-20 02:31:00,5.32493,5.32561,5.32478,5.32561,9000000.0
2007-09-20 02:32:00,5.32579,5.32594,5.32478,5.32478,13000000.0
2007-09-20 02:33:00,5.32471,5.32548,5.32441,5.32452,14000000.0
2007-09-20 02:34:00,5.32432,5.32542,5.32432,5.32508,17000000.0
2007-09-20 02:35:00,5.32435,5.3259,5.32435,5.32573,15000000.0
2007-09-20 02:36:00,5.32496,5.3253,5.32416,5.32416,14000000.0
2007-09-20 02:37:00,5.32508,5.32526,5.32428,5.32496,13000000.0
2007-09-20 02:38:00,5.32426,5.32523,5.32426,5.32458,14000000.0
2007-09-20 02:39:00,5.32436,5.32575,5.32418,5.32488,15000000.0
2007-09-20 02:40:00,5.32588,5.32599,5.32449,5.32515,12000000.0
2007-09-20 02:41:00,5.32469,5.32607,5.32425,5.32546,13000000.0
2007-09-20 02:42:00,5.32482,5.32586,5.32422,5.32422,16000000.0
2007-09-20 02:43:00,5.32603,5.3261,5.32464,5.32539,18000000.0
2007-09-20 02:44:00,5.32475,5.32593,5.32429,5.32593,10000000.0
2007-09-20 02:45:00,5.32425,5.32425,5.3238,5.3239,14000000.0
2007-09-20 02:46:00,5.32382,5.32593,5.32382,5.32516,18000000.0
2007-09-20 02:47:00,5.32595,5.32652,5.32484,5.32652,17000000.0
2007-09-20 02:48:00,5.32554,5.32597,5.32515,5.32521,7000000.0
2007-09-20 02:49:00,5.32697,5.32697,5.32542,5.32542,13000000.0
2007-09-20 02:50:00,5.32621,5.32649,5.32529,5.32555,14000000.0
2007-09-20 02:51:00,5.3255,5.32623,5.32529,5.32618,15000000.0
2007-09-20 02:52:00,5.32616,5.32666,5.32463,5.32463,15000000.0
2007-09-20 02:53:00,5.3255,5.32678,5.32487,5.32678,9000000.0
2007-09-20 02:54:00,5.32601,5.32671,5.32569,5.32671,13000000.0
2007-09-20 02:55:00,5.32553,5.32591,5.32484,5.32575,11000000.0
2007-09-20 02:56:00,5.32468,5.326,5.32463,5.3257,18000000.0
2007-09-20 02:57:00,5.32507,5.32596,5.32481,5.32481,13000000.0
2007-09-20 02:58:00,5.32618,5.32622,5.32492,5.32492,9000000.0
2007-09-20 02:59:00,5.32512,5.32512,5.32457,5.32482,14000000.0
2007-09-20 03:00:00,5.32592,5.3261,5.32501,5.32604,11000000.0
2007-09-20 03:01:00,5.32535,5.32588,5.32459,5.32465,11000000.0
2007-09-20 03:02:00,5.32544,5.32557,5.32505,5.32547,11000000.0
2007-09-20 03:03:00,5.32599,5.32658,5.32526,5.32572,23000000.0
2007-09-20 03:04:00,5.32623,5.32623,5.32539,5.32539,11000000.0
2007-09-20 03:05:00,5.32575,5.32673,5.32523,5.32576,17000000.0
2007-09-20 03:06:00,5.32518,5.32581,5.32463,5.3254,9000000.0
2007-09-20 03:07:00,5.32536,5.32665,5.32536,5.32636,15000000.0
2007-09-20 03:08:00,5.32604,5.32666,5.32528,5.32588,12000000.0
2007-09-20 03:09:00,5.32622,5.32675,5.32515,5.32629,15000000.0
2007-09-20 03:10:00,5.32547,5.32713,5.32547,5.32599,19000000.0
2007-09-20 03:11:00,5.32636,5.32675,5.32601,5.32635,15000000.0
2007-09-20 03:12:00,5.32638,5.32651,5.32534,5.32566,18000000.0
2007-09-20 03:13:00,5.32664,5.32664,5.32505,5.32505,18000000.0
2007-09-20 03:14:00,5.32648,5.32683,5.32542,5.32611,10000000.0
2007-09-20 03:15:00,5.32562,5.3269,5.32562,5.32622,7000000.0
2007-09-20 03:16:00,5.32593,5.3266,5.32567,5.32573,8000000.0
2007-09-20 03:17:00,5.32572,5.32624,5.3253,5.3253,10000000.0
2007-09-20 03:18:00,5.32485,5.3267,5.32485,5.32548,15000000.0
2007-09-20 03:19:00,5.32539,5.32616,5.32497,5.32616,10000000.0
2007-09-20 03:20:00,5.3261,5.32635,5.32542,5.32549,16000000.0
2007-09-20 03:21:00,5.3258,5.32609,5.32539,5.32561,11000000.0
2007-09-20 03:22:00,5.32492,5.32492,5.32451,5.32451,10000000.0
2007-09-20 03:23:00,5.32585,5.32628,5.32501,5.32628,12000000.0
2007-09-20 03:24:00,5.32565,5.3267,5.3255,5.32595,13000000.0
2007-09-20 03:25:00,5.32553,5.32553,5.3248,5.32483,11000000.0
2007-09-20 03:26:00,5.32506,5.32611,5.32506,5.32602,13000000.0
2007-09-20 03:27:00,5.32538,5.32619,5.32505,5.32582,14000000.0
2007-09-20 03:28:00,5.32561,5.32632,5.32519,5.32546,18000000.0
2007-09-20 03:29:00,5.3264,5.3264,5.32495,5.32551,15000000.0
2007-09-20 03:30:00,5.32624,5.32624,5.32531,5.32555,10000000.0
2007-09-20 03:31:00,5.32574,5.32574,5.32462,5.3254,13000000.0
2007-09-20 03:32:00,5.32546,5.32625,5.32494,5.32574,16000000.0
2007-09-20 03:33:00,5.32634,5.32712,5.32569,5.32611,13000000.0
2007-09-20 03:34:00,5.32602,5.32674,5.32552,5.32552,16000000.0
2007-09-20 03:35:00,5.32614,5.32629,5.32509,5.3261,10000000.0
2007-09-20 03:36:00,5.32578,5.32615,5.32493,5.32493,11000000.0
2007-09-20 03:37:00,5.32517,5.32645,5.32517,5.32587,13000000.0
2007-09-20 03:38:00,5.32511,5.32648,5.32511,5.32602,13000000.0
2007-09-20 03:39:00,5.32592,5.32614,5.32528,5.32603,13000000.0
2007-09-20 03:40:00,5.32541,5.32573,5.3249,5.32518,12000000.0
2007-09-20 03:41:00,5.32512,5.32591,5.32512,5.32584,16000000.0
2007-09-20 03:42:00,5.32551,5.3263,5.32499,5.32598,21000000.0
2007-09-20 03:43:00,5.32488,5.32671,5.32488,5.32671,18000000.0
2007-09-20 03:44:00,5.32638,5.32685,5.32551,5.32551,15000000.0
2007-09-20 03:45:00,5.3259,5.3263,5.32521,5.32555,9000000.0
2007-09-20 03:46:00,5.3256,5.32587,5.32526,5.32582,8000000.0
2007-09-20 03:47:00,5.3268,5.3268,5.32557,5.32614,11000000.0
2007-09-20 03:48:00,5.32617,5.32678,5.32553,5.32678,9000000.0
2007-09-20 03:49:00,5.32579,5.32655,5.32531,5.32545,16000000.0
2007-09-20 03:50:00,5.32498,5.32641,5.32498,5.32513,19000000.0
2007-09-20 03:51:00,5.32534,5.32596,5.32531,5.32564,9000000.0
2007-09-20 03:52:00,5.32521,5.32641,5.32491,5.3264,19000000.0
2007-09-20 03:53:00,5.32525,5.32555,5.32461,5.32522,10000000.0
2007-09-20 03:54:00,5.32394,5.32425,5.32389,5.32406,17000000.0
2007-09-20 03:55:00,5.326,5.3261,5.3248,5.32536,16000000.0
2007-09-20 03:56:00,5.32452,5.3258,5.32452,5.32511,7000000.0
2007-09-20 03:57:00,5.32534,5.32597,5.32504,5.32595,11000000.0
2007-09-20 03:58:00,5.32595,5.32595,5.32465,5.32465,12000000.0
2007-09-20 03:59:00,5.32573,5.32573,5.32461,5.3247,17000000.0
2007-09-20 04:00:00,5.32443,5.32457,5.32439,5.3245,12000000.0
2007-09-20 04:01:00,5.32575,5.32598,5.32519,5.32598,16000000.0
2007-09-20 04:02:00,5.32539,5.32658,5.32509,5.32545,14000000.0
2007-09-20 04:03:00,5.32478,5.32588,5.3245,5.32588,12000000.0
2007-09-20 04:04:00,5.32529,5.32554,5.32449,5.32491,16000000.0
2007-09-20 04:05:00,5.32485,5.32581,5.32433,5.32452,13000000.0
2007-09-20 04:06:00,5.32388,5.3256,5.32388,5.32488,16000000.0
2007-09-20 04:07:00,5.32455,5.32531,5.32431,5.32431,13000000.0
2007-09-20 04:08:00,5.32513,5.32572,5.32503,5.32509,14000000.0
2007-09-20 04:09:00,5.32428,5.32548,5.3242,5.32548,10000000.0
2007-09-20 04:10:00,5.3252,5.3252,5.32428,5.32468,12000000.0
2007-09-20 04:11:00,5.32442,5.325,5.32442,5.32485,14000000.0
2007-09-20 04:12:00,5.32443,5.32463,5.32424,5.32424,19000000.0
2007-09-20 04:13:00,5.32485,5.32505,5.32485,5.32498,20000000.0
2007-09-20 04:14:00,5.32541,5.32541,5.32424,5.32474,12000000.0
2007-09-20 04:15:00,5.3248,5.32494,5.32469,5.32475,8000000.0
2007-09-20 04:16:00,5.32558,5.32565,5.32545,5.32545,13000000.0
2007-09-20 04:17:00,5.32441,5.32517,5.3238,5.32436,15000000.0
2007-09-20 04:18:00,5.32542,5.32546,5.32403,5.32447,9000000.0
2007-09-20 04:19:00,5.32468,5.32536,5.32342,5.32464,12000000.0
2007-09-20 04:20:00,5.32459,5.32482,5.32351,5.32351,9000000.0
2007-09-20 04:21:00,5.32345,5.32489,5.32345,5.32398,17000000.0
2007-09-20 04:22:00,5.32382,5.32475,5.32373,5.32411,14000000.0
2007-09-20 04:23:00,5.32426,5.32462,5.32368,5.32368,10000000.0
2007-09-20 04:24:00,5.32472,5.32479,5.324,5.32479,12000000.0
2007-09-20 04:25:00,5.32505,5.32559,5.32389,5.32478,10000000.0
2007-09-20 04:26:00,5.32517,5.32592,5.3246,5.3255,7000000.0
2007-09-20 04:27:00,5.32596,5.32624,5.32479,5.32538,15000000.0
2007-09-20 04:28:00,5.32607,5.3263,5.32522,5.32557,7000000.0
2007-09-20 04:29:00,5.32472,5.32582,5.32472,5.32582,14000000.0
2007-09-20 04:30:00,5.32467,5.32623,5.32467,5.3258,11000000.0
2007-09-20 04:31:00,5.32485,5.32599,5.32485,5.32489,15000000.0
2007-09-20 04:32:00,5.32569,5.32569,5.32533,5.32542,17000000.0
2007-09-20 04:33:00,5.32539,5.32667,5.32539,5.32667,14000000.0
2007-09-20 04:34:00,5.32626,5.3263,5.32474,5.32474,9000000.0
2007-09-20 04:35:00,5.3249,5.32579,5.3249,5.32549,12000000.0
2007-09-20 04:36:00,5.32445,5.32554,5.32445,5.32499,12000000.0
2007-09-20 04:37:00,5.32406,5.3257,5.32406,5.32449,12000000.0
2007-09-20 04:38:00,5.32491,5.32552,5.32468,5.32529,11000000.0
2007-09-20 04:39:00,5.32492,5.32651,5.32489,5.32587,17000000.0
2007-09-20 04:40:00,5.32633,5.32634,5.32515,5.32529,9000000.0
2007-09-20 04:41:00,5.3257,5.3257,5.32409,5.32409,10000000.0
2007-09-20 04:42:00,5.32546,5.32548,5.32479,5.32491,8000000.0
2007-09-20 04:43:00,5.32464,5.32539,5.32409,5.32409,18000000.0
2007-09-20 04:44:00,5.32418,5.32508,5.32418,5.3245,9000000.0
2007-09-20 04:45:00,5.326,5.326,5.32421,5.32421,9000000.0
2007-09-20 04:46:00,5.3258,5.3258,5.32417,5.32417,16000000.0
2007-09-20 04:47:00,5.32424,5.32557,5.32424,5.32462,12000000.0
2007-09-20 04:48:00,5.32417,5.325,5.32417,5.32494,10000000.0
2007-09-20 04:49:00,5.32415,5.32435,5.32415,5.32415,16000000.0
2007-09-20 04:50:00,5.32419,5.32448,5.32416,5.32421,16000000.0
2007-09-20 04:51:00,5.32467,5.32475,5.32455,5.32455,20000000.0
2007-09-20 04:52:00,5.3258,5.3258,5.32518,5.32518,13000000.0
2007-09-20 04:53:00,5.32589,5.32589,5.32527,5.32542,11000000.0
2007-09-20 04:54:00,5.32663,5.32663,5.32504,5.32606,11000000.0
2007-09-20 04:55:00,5.32539,5.32601,5.32478,5.32553,12000000.0
2007-09-20 04:56:00,5.32498,5.32606,5.32489,5.32524,16000000.0
2007-09-20 04:57:00,5.32477,5.32525,5.32451,5.32451,7000000.0
2007-09-20 04:58:00,5.32452,5.32507,5.32452,5.32478,13000000.0
2007-09-20 04:59:00,5.32485,5.32505,5.32485,5.32498,17000000.0
2007-09-20 05:00:00,5.32495,5.32516,5.32484,5.32493,10000000.0
2007-09-20 05:01:00,5.32581,5.32591,5.32474,5.32475,13000000.0
2007-09-20 05:02:00,5.32458,5.32589,5.32458,5.3254,18000000.0
2007-09-20 05:03:00,5.32541,5.32578,5.3248,5.3248,9000000.0
2007-09-20 05:04:00,5.3251,5.32605,5.32486,5.32486,12000000.0
2007-09-20 05:05:00,5.32494,5.32542,5.32477,5.32531,10000000.0
2007-09-20 05:06:00,5.32517,5.3258,5.32466,5.3258,20000000.0
2007-09-20 05:07:00,5.32533,5.32621,5.32444,5.32444,10000000.0
2007-09-20 05:08:00,5.325,5.32503,5.32426,5.3245,17000000.0
2007-09-20 05:09:00,5.32453,5.32552,5.32453,5.32469,15000000.0
2007-09-20 05:10:00,5.3244,5.32548,5.3244,5.32511,10000000.0
2007-09-20 05:11:00,5.3241,5.32551,5.3241,5.32507,16000000.0
2007-09-20 05:12:00,5.32488,5.32553,5.32474,5.32484,7000000.0
2007-09-20 05:13:00,5.32553,5.32581,5.32447,5.32447,12000000.0
2007-09-20 05:14:00,5.32462,5.32477,5.32452,5.32455,14000000.0
2007-09-20 05:15:00,5.32599,5.32626,5.3246,5.32541,16000000.0
2007-09-20 05:16:00,5.32539,5.32613,5.325,5.32518,15000000.0
2007-09-20 05:17:00,5.32556,5.32597,5.32494,5.32561,10000000.0
2007-09-20 05:18:00,5.32448,5.32609,5.32448,5.32559,13000000.0
2007-09-20 05:19:00,5.32522,5.32598,5.32494,5.32568,13000000.0
2007-09-20 05:20:00,5.32564,5.32568,5.3254,5.32545,20000000.0
2007-09-20 05:21:00,5.32566,5.32598,5.32487,5.32509,9000000.0
2007-09-20 05:22:00,5.32494,5.32556,5.3246,5.32501,17000000.0
2007-09-20 05:23:00,5.32488,5.32578,5.32454,5.32578,14000000.0
2007-09-20 05:24:00,5.32465,5.32578,5.32465,5.32578,19000000.0
2007-09-20 05:25:00,5.32421,5.32514,5.32421,5.32514,13000000.0
2007-09-20 05:26:00,5.32575,5.32595,5.32575,5.32575,13000000.0
2007-09-20 05:27:00,5.32533,5.32533,5.32496,5.32498,13000000.0
2007-09-20 05:28:00,5.32579,5.32579,5.32461,5.32492,10000000.0
2007-09-20 05:29:00,5.32569,5.32569,5.32444,5.32444,17000000.0
2007-09-20 05:30:00,5.3239,5.32571,5.3239,5.32437,21000000.0
2007-09-20 05:31:00,5.32416,5.32526,5.32408,5.32408,13000000.0
2007-09-20 05:32:00,5.32512,5.32581,5.32429,5.32436,16000000.0
2007-09-20 05:33:00,5.32468,5.32579,5.32405,5.32501,13000000.0
2007-09-20 05:34:00,5.32555,5.32565,5.32447,5.32493,13000000.0
2007-09-20 05:35:00,5.32472,5.32593,5.32472,5.32502,14000000.0
2007-09-20 05:36:00,5.32475,5.32578,5.32442,5.32526,18000000.0
2007-09-20 05:37:00,5.32557,5.32567,5.3244,5.32538,12000000.0
2007-09-20 05:38:00,5.3248,5.32588,5.32424,5.32556,13000000.0
2007-09-20 05:39:00,5.32542,5.32566,5.32453,5.32477,21000000.0
2007-09-20 05:40:00,5.32455,5.32469,5.32436,5.32469,14000000.0
2007-09-20 05:41:00,5.32478,5.32486,5.3245,5.3246,13000000.0
2007-09-20 05:42:00,5.32421,5.32429,5.32406,5.32406,8000000.0
2007-09-20 05:43:00,5.32426,5.3244,5.3241,5.3244,13000000.0
2007-09-20 05:44:00,5.32526,5.32526,5.32496,5.32496,13000000.0
2007-09-20 05:45:00,5.32507,5.32517,5.32484,5.32484,24000000.0
2007-09-20 05:46:00,5.32511,5.32522,5.32498,5.3251,14000000.0
2007-09-20 05:47:00,5.32507,5.32524,5.32496,5.32518,11000000.0
2007-09-20 05:48:00,5.32519,5.32519,5.3249,5.32493,18000000.0
2007-09-20 05:49:00,5.32507,5.32521,5.32496,5.32502,10000000.0
2007-09-20 05:50:00,5.32515,5.32515,5.32496,5.32496,10000000.0
2007-09-20 05:51:00,5.32509,5.32561,5.32437,5.32444,11000000.0
2007-09-20 05:52:00,5.3241,5.32457,5.32405,5.32413,19000000.0
2007-09-20 05:53:00,5.32512,5.32578,5.32473,5.32498,15000000.0
2007-09-20 05:54:00,5.32498,5.32525,5.32445,5.32464,7000000.0
2007-09-20 05:55:00,5.3252,5.32569,5.32416,5.32569,12000000.0
2007-09-20 05:56:00,5.32501,5.32532,5.32406,5.32466,16000000.0
2007-09-20 05:57:00,5.32491,5.32528,5.3249,5.32528,11000000.0
2007-09-20 05:58:00,5.32434,5.32452,5.32409,5.32409,22000000.0
2007-09-20 05:59:00,5.3251,5.32519,5.32439,5.32516,9000000.0
2007-09-20 06:00:00,5.32517,5.32517,5.3241,5.32487,17000000.0
2007-09-20 06:01:00,5.32565,5.32565,5.32545,5.32545,18000000.0
2007-09-20 06:02:00,5.32517,5.32551,5.32414,5.32498,18000000.0
2007-09-20 06:03:00,5.32537,5.3255,5.32438,5.32483,16000000.0
2007-09-20 06:04:00,5.32483,5.32526,5.32471,5.32488,8000000.0
2007-09-20 06:05:00,5.32512,5.32581,5.32471,5.32581,10000000.0
2007-09-20 06:06:00,5.32426,5.32563,5.32426,5.32474,27000000.0
2007-09-20 06:07:00,5.32474,5.32589,5.32456,5.32482,17000000.0
2007-09-20 06:08:00,5.3256,5.32615,5.32493,5.32568,14000000.0
2007-09-20 06:09:00,5.32543,5.32664,5.32514,5.32664,13000000.0
2007-09-20 06:10:00,5.32608,5.32682,5.32517,5.32594,14000000.0
2007-09-20 06:11:00,5.32573,5.32679,5.32561,5.32561,16000000.0
2007-09-20 06:12:00,5.32693,5.32693,5.32546,5.32583,17000000.0
2007-09-20 06:13:00,5.32658,5.32662,5.32531,5.32531,14000000.0
2007-09-20 06:14:00,5.32595,5.3265,5.3254,5.32631,12000000.0
2007-09-20 06:15:00,5.32615,5.32638,5.32519,5.32519,13000000.0
2007-09-20 06:16:00,5.32531,5.32575,5.32485,5.32505,14000000.0
2007-09-20 06:17:00,5.32461,5.32572,5.32461,5.32479,11000000.0
2007-09-20 06:18:00,5.32524,5.32607,5.3249,5.32505,12000000.0
2007-09-20 06:19:00,5.32609,5.3261,5.32454,5.3255,19000000.0
2007-09-20 06:20:00,5.32484,5.32564,5.32474,5.32524,11000000.0
2007-09-20 06:21:00,5.32405,5.32555,5.32405,5.32445,9000000.0
2007-09-20 06:22:00,5.32446,5.32574,5.32417,5.32493,22000000.0
2007-09-20 06:23:00,5.3244,5.32515,5.32365,5.32422,18000000.0
2007-09-20 06:24:00,5.32433,5.32467,5.32337,5.32337,8000000.0
2007-09-20 06:25:00,5.32358,5.32438,5.3231,5.32438,9000000.0
2007-09-20 06:26:00,5.32387,5.32468,5.32373,5.32434,13000000.0
2007-09-20 06:27:00,5.3254,5.32568,5.32415,5.32475,15000000.0
2007-09-20 06:28:00,5.32474,5.32477,5.32422,5.32477,18000000.0
2007-09-20 06:29:00,5.32485,5.32505,5.32485,5.32485,16000000.0
2007-09-20 06:30:00,5.32469,5.32533,5.32432,5.32432,10000000.0
2007-09-20 06:31:00,5.32573,5.3258,5.32487,5.32487,13000000.0
2007-09-20 06:32:00,5.32472,5.32503,5.32452,5.32503,10000000.0
2007-09-20 06:33:00,5.32507,5.32522,5.3249,5.32522,10000000.0
2007-09-20 06:34:00,5.32513,5.32519,5.32485,5.32519,15000000.0
2007-09-20 06:35:00,5.32393,5.32575,5.32393,5.32496,13000000.0
2007-09-20 06:36:00,5.32488,5.32489,5.32413,5.32452,23000000.0
2007-09-20 06:37:00,5.32454,5.32454,5.32411,5.32414,11000000.0
2007-09-20 06:38:00,5.32512,5.32547,5.32427,5.32494,17000000.0
2007-09-20 06:39:00,5.32411,5.3249,5.32411,5.3242,8000000.0
2007-09-20 06:40:00,5.32471,5.32519,5.32345,5.32444,15000000.0
2007-09-20 06:41:00,5.32474,5.32487,5.32415,5.3245,15000000.0
2007-09-20 06:42:00,5.32514,5.3254,5.32375,5.32464,16000000.0
2007-09-20 06:43:00,5.32465,5.32542,5.32433,5.32433,12000000.0
2007-09-20 06:44:00,5.32421,5.3254,5.32421,5.32465,13000000.0
2007-09-20 06:45:00,5.32455,5.32475,5.32455,5.32455,14000000.0
2007-09-20 06:46:00,5.32424,5.32537,5.32411,5.32486,12000000.0
2007-09-20 06:47:00,5.3242,5.32504,5.32403,5.32441,11000000.0
2007-09-20 06:48:00,5.32462,5.32521,5.32387,5.3251,15000000.0
2007-09-20 06:49:00,5.32432,5.32544,5.32379,5.32412,17000000.0
2007-09-20 06:50:00,5.32482,5.32493,5.32385,5.32482,13000000.0
2007-09-20 06:51:00,5.32439,5.32455,5.32429,5.3244,8000000.0
2007-09-20 06:52:00,5.32456,5.32504,5.32351,5.32411,14000000.0
2007-09-20 06:53:00,5.32387,5.32505,5.3238,5.324,13000000.0
2007-09-20 06:54:00,5.32515,5.32515,5.32374,5.32451,8000000.0
2007-09-20 06:55:00,5.32443,5.3246,5.32383,5.32424,10000000.0
2007-09-20 06:56:00,5.32422,5.32479,5.32329,5.32329,11000000.0
2007-09-20 06:57:00,5.32485,5.32497,5.3238,5.32392,17000000.0
2007-09-20 06:58:00,5.3237,5.32463,5.32369,5.32397,12000000.0
2007-09-20 06:59:00,5.32395,5.32519,5.32389,5.3249,14000000.0
2007-09-20 07:00:00,5.32489,5.32529,5.32415,5.32499,11000000.0
2007-09-20 07:01:00,5.32603,5.32603,5.3244,5.3244,10000000.0
2007-09-20 07:02:00,5.32542,5.32542,5.32404,5.32468,14000000.0
2007-09-20 07:03:00,5.32447,5.32503,5.32386,5.32386,7000000.0
2007-09-20 07:04:00,5.32447,5.325,5.32413,5.32476,16000000.0
2007-09-20 07:05:00,5.3254,5.32565,5.32464,5.32464,15000000.0
2007-09-20 07:06:00,5.3253,5.32587,5.32451,5.32571,16000000.0
2007-09-20 07:07:00,5.32539,5.32586,5.32427,5.32465,12000000.0
2007-09-20 07:08:00,5.32546,5.32572,5.32431,5.32431,8000000.0
2007-09-20 07:09:00,5.32463,5.32536,5.32399,5.32399,8000000.0
2007-09-20 07:10:00,5.32505,5.32563,5.32449,5.32561,16000000.0
2007-09-20 07:11:00,5.3259,5.3259,5.32459,5.32474,17000000.0
2007-09-20 07:12:00,5.32525,5.32525,5.32505,5.32505,20000000.0
2007-09-20 07:13:00,5.32455,5.32549,5.32455,5.32497,18000000.0
2007-09-20 07:14:00,5.32475,5.32481,5.3246,5.32478,11000000.0
2007-09-20 07:15:00,5.32537,5.32538,5.32497,5.32538,18000000.0
2007-09-20 07:16:00,5.32571,5.32571,5.32461,5.32524,18000000.0
2007-09-20 07:17:00,5.32496,5.32551,5.32474,5.32491,12000000.0
2007-09-20 07:18:00,5.32517,5.32555,5.32464,5.3251,18000000.0
2007-09-20 07:19:00,5.32515,5.32515,5.32473,5.32482,14000000.0
2007-09-20 07:20:00,5.32503,5.32556,5.3248,5.32556,18000000.0
2007-09-20 07:21:00,5.32525,5.32525,5.32505,5.32518,13000000.0
2007-09-20 07:22:00,5.32519,5.32521,5.325,5.32503,14000000.0
2007-09-20 07:23:00,5.32541,5.32596,5.32472,5.32552,15000000.0
2007-09-20 07:24:00,5.32582,5.32602,5.32475,5.32567,16000000.0
2007-09-20 07:25:00,5.32514,5.32545,5.32422,5.32422,15000000.0
2007-09-20 07:26:00,5.32476,5.32576,5.32404,5.32453,13000000.0
2007-09-20 07:27:00,5.32519,5.32537,5.32346,5.32346,12000000.0
2007-09-20 07:28:00,5.32444,5.32486,5.32365,5.32386,22000000.0
2007-09-20 07:29:00,5.32482,5.32482,5.3236,5.32365,16000000.0
2007-09-20 07:30:00,5.32423,5.32504,5.32383,5.32446,14000000.0
2007-09-20 07:31:00,5.32427,5.32528,5.32396,5.3251,13000000.0
2007-09-20 07:32:00,5.32519,5.32519,5.32393,5.32453,9000000.0
2007-09-20 07:33:00,5.32462,5.32558,5.32418,5.3255,7000000.0
2007-09-20 07:34:00,5.32569,5.32655,5.32427,5.32574,18000000.0
2007-09-20 07:35:00,5.32544,5.32618,5.32544,5.32575,9000000.0
2007-09-20 07:36:00,5.32533,5.32578,5.32447,5.32578,13000000.0
2007-09-20 07:37:00,5.32411,5.3256,5.32411,5.32477,11000000.0
2007-09-20 07:38:00,5.32571,5.32596,5.32505,5.32577,11000000.0
2007-09-20 07:39:00,5.32522,5.32549,5.32406,5.32406,19000000.0
2007-09-20 07:40:00,5.32456,5.32502,5.32412,5.32421,11000000.0
2007-09-20 07:41:00,5.32468,5.3254,5.32468,5.32527,7000000.0
2007-09-20 07:42:00,5.32452,5.32502,5.32388,5.32388,13000000.0
2007-09-20 07:43:00,5.32399,5.32518,5.32399,5.32512,14000000.0
2007-09-20 07:44:00,5.32458,5.32489,5.32375,5.3239,10000000.0
2007-09-20 07:45:00,5.3236,5.32498,5.3236,5.32498,8000000.0
2007-09-20 07:46:00,5.32444,5.32486,5.32379,5.32403,13000000.0
2007-09-20 07:47:00,5.32405,5.32486,5.3228,5.32377,15000000.0
2007-09-20 07:48:00,5.32449,5.32449,5.32242,5.32283,13000000.0
2007-09-20 07:49:00,5.32357,5.32447,5.32357,5.32413,10000000.0
2007-09-20 07:50:00,5.3241,5.32485,5.32352,5.3238,17000000.0
2007-09-20 07:51:00,5.32426,5.32444,5.32295,5.32444,16000000.0
2007-09-20 07:52:00,5.32391,5.32478,5.32335,5.32355,13000000.0
2007-09-20 07:53:00,5.32394,5.32502,5.32363,5.32502,10000000.0
2007-09-20 07:54:00,5.32435,5.32471,5.32386,5.32429,11000000.0
2007-09-20 07:55:00,5.32391,5.32455,5.32292,5.32429,12000000.0
2007-09-20 07:56:00,5.3237,5.32435,5.32274,5.32342,13000000.0
2007-09-20 07:57:00,5.32306,5.32403,5.32274,5.3238,8000000.0
2007-09-20 07:58:00,5.3235,5.32408,5.32243,5.32408,14000000.0
2007-09-20 07:59:00,5.32375,5.32484,5.323,5.32357,15000000.0
2007-09-20 08:00:00,5.32367,5.32462,5.32355,5.32383,10000000.0
2007-09-20 08:01:00,5.32344,5.32376,5.31912,5.32376,13000000.0
2007-09-20 08:02:00,5.32446,5.32478,5.32347,5.32443,14000000.0
2007-09-20 08:03:00,5.32312,5.32407,5.32226,5.32226,12000000.0
2007-09-20 08:04:00,5.32258,5.32355,5.32213,5.32283,16000000.0
2007-09-20 08:05:00,5.32365,5.32365,5.3225,5.32251,14000000.0
2007-09-20 08:06:00,5.32344,5.32344,5.32167,5.32191,19000000.0
2007-09-20 08:07:00,5.32256,5.32335,5.32118,5.32243,19000000.0
2007-09-20 08:08:00,5.32173,5.32233,5.32089,5.32233,11000000.0
2007-09-20 08:09:00,5.32223,5.32223,5.32083,5.32219,10000000.0
2007-09-20 08:10:00,5.32164,5.32164,5.31948,5.32072,16000000.0
2007-09-20 08:11:00,5.31952,5.32114,5.31952,5.32096,9000000.0
2007-09-20 08:12:00,5.31996,5.31996,5.31784,5.31826,10000000.0
2007-09-20 08:13:00,5.31882,5.31905,5.31696,5.31842,11000000.0
2007-09-20 08:14:00,5.31902,5.31902,5.3174,5.31758,12000000.0
2007-09-20 08:15:00,5.31877,5.31938,5.31711,5.31859,15000000.0
2007-09-20 08:16:00,5.31751,5.31895,5.31682,5.31875,14000000.0
2007-09-20 08:17:00,5.317,5.31909,5.317,5.3184,10000000.0
2007-09-20 08:18:00,5.31895,5.31915,5.31795,5.31795,9000000.0
2007-09-20 08:19:00,5.3183,5.31895,5.31807,5.31886,11000000.0
2007-09-20 08:20:00,5.31917,5.31917,5.3181,5.3186,11000000.0
2007-09-20 08:21:00,5.31856,5.31882,5.31751,5.31759,20000000.0
2007-09-20 08:22:00,5.31888,5.31921,5.31772,5.31772,8000000.0
2007-09-20 08:23:00,5.31853,5.31882,5.31746,5.31752,12000000.0
2007-09-20 08:24:00,5.31801,5.31801,5.31619,5.31692,13000000.0
2007-09-20 08:25:00,5.31743,5.31809,5.31643,5.31777,12000000.0
2007-09-20 08:26:00,5.31779,5.31779,5.31632,5.31769,13000000.0
2007-09-20 08:27:00,5.31662,5.31767,5.31631,5.31767,11000000.0
2007-09-20 08:28:00,5.31503,5.3168,5.31438,5.31659,8000000.0
2007-09-20 08:29:00,5.31723,5.31841,5.31618,5.31676,12000000.0
2007-09-20 08:30:00,5.31822,5.31876,5.31676,5.31755,11000000.0
2007-09-20 08:31:00,5.31591,5.31624,5.31458,5.31548,10000000.0
2007-09-20 08:32:00,5.31448,5.31448,5.31088,5.31175,13000000.0
2007-09-20 08:33:00,5.31076,5.31155,5.30931,5.31125,11000000.0
2007-09-20 08:34:00,5.31172,5.31172,5.30961,5.31036,17000000.0
2007-09-20 08:35:00,5.31076,5.31163,5.31027,5.31039,11000000.0
2007-09-20 08:36:00,5.31208,5.31293,5.31177,5.31274,10000000.0
2007-09-20 08:37:00,5.31372,5.31372,5.31213,5.3132,9000000.0
2007-09-20 08:38:00,5.3137,5.31416,5.31235,5.31314,18000000.0
2007-09-20 08:39:00,5.31397,5.31397,5.31263,5.31289,8000000.0
2007-09-20 08:40:00,5.3128,5.3128,5.31046,5.31052,7000000.0
2007-09-20 08:41:00,5.31211,5.31237,5.31035,5.31041,16000000.0
2007-09-20 08:42:00,5.31181,5.31192,5.31024,5.31045,14000000.0
2007-09-20 08:43:00,5.31001,5.31148,5.30597,5.30597,12000000.0
2007-09-20 08:44:00,5.30612,5.30612,5.30393,5.30606,9000000.0
2007-09-20 08:45:00,5.30761,5.3085,5.30668,5.30809,18000000.0
2007-09-20 08:46:00,5.30769,5.30769,5.30594,5.30761,14000000.0
2007-09-20 08:47:00,5.30687,5.30826,5.30675,5.30703,18000000.0
2007-09-20 08:48:00,5.30626,5.30756,5.30475,5.30602,12000000.0
2007-09-20 08:49:00,5.30631,5.30728,5.30435,5.30728,14000000.0
2007-09-20 08:50:00,5.30769,5.30769,5.30545,5.30621,16000000.0
2007-09-20 08:51:00,5.30671,5.30877,5.30621,5.30748,21000000.0
2007-09-20 08:52:00,5.30665,5.30782,5.30306,5.30306,20000000.0
2007-09-20 08:53:00,5.30268,5.30341,5.30193,5.30295,7000000.0
2007-09-20 08:54:00,5.30306,5.30489,5.30174,5.30267,17000000.0
2007-09-20 08:55:00,5.30452,5.3049,5.30356,5.3049,12000000.0
2007-09-20 08:56:00,5.30502,5.3058,5.304,5.30488,17000000.0
2007-09-20 08:57:00,5.30474,5.30621,5.30402,5.30551,16000000.0
2007-09-20 08:58:00,5.30602,5.30602,5.30452,5.30583,12000000.0
2007-09-20 08:59:00,5.30528,5.30617,5.30475,5.30605,13000000.0
2007-09-20 09:00:00,5.30569,5.30678,5.30468,5.30484,17000000.0
2007-09-20 09:01:00,5.30456,5.30638,5.30446,5.3058,13000000.0
2007-09-20 09:02:00,5.30647,5.30647,5.30473,5.30481,8000000.0
2007-09-20 09:03:00,5.30503,5.30574,5.30447,5.30542,16000000.0
2007-09-20 09:04:00,5.30531,5.30635,5.30526,5.30573,8000000.0
2007-09-20 09:05:00,5.3065,5.30689,5.30495,5.30689,11000000.0
2007-09-20 09:06:00,5.30555,5.30691,5.30555,5.30615,10000000.0
2007-09-20 09:07:00,5.30782,5.30782,5.30576,5.3062,10000000.0
2007-09-20 09:08:00,5.30609,5.30731,5.30569,5.30696,19000000.0
2007-09-20 09:09:00,5.30667,5.30766,5.3061,5.3061,16000000.0
2007-09-20 09:10:00,5.30773,5.30773,5.30612,5.30612,8000000.0
2007-09-20 09:11:00,5.30695,5.30695,5.30503,5.30585,11000000.0
2007-09-20 09:12:00,5.30557,5.30563,5.30369,5.30516,16000000.0
2007-09-20 09:13:00,5.30459,5.30459,5.30109,5.30237,15000000.0
2007-09-20 09:14:00,5.30098,5.30264,5.30098,5.30222,17000000.0
2007-09-20 09:15:00,5.30208,5.30401,5.30208,5.30315,12000000.0
2007-09-20 09:16:00,5.30358,5.30462,5.30287,5.30462,14000000.0
2007-09-20 09:17:00,5.30444,5.30444,5.30239,5.30281,14000000.0
2007-09-20 09:18:00,5.30204,5.30272,5.30031,5.30084,18000000.0
2007-09-20 09:19:00,5.30036,5.30094,5.29916,5.29916,14000000.0
2007-09-20 09:20:00,5.3002,5.3002,5.29788,5.29867,18000000.0
2007-09-20 09:21:00,5.29738,5.29898,5.29727,5.29849,17000000.0
2007-09-20 09:22:00,5.29881,5.29881,5.29685,5.29816,13000000.0
2007-09-20 09:23:00,5.29753,5.29753,5.29377,5.29515,12000000.0
2007-09-20 09:24:00,5.29297,5.29435,5.29161,5.29435,14000000.0
2007-09-20 09:25:00,5.29458,5.2954,5.2939,5.2954,9000000.0
2007-09-20 09:26:00,5.29544,5.29627,5.29377,5.29597,13000000.0
2007-09-20 09:27:00,5.29613,5.29613,5.29469,5.29532,13000000.0
2007-09-20 09:28:00,5.29548,5.29711,5.2942,5.29598,19000000.0
2007-09-20 09:29:00,5.29663,5.29663,5.29492,5.29651,14000000.0
2007-09-20 09:30:00,5.29634,5.29764,5.29538,5.29675,15000000.0
2007-09-20 09:31:00,5.29822,5.29853,5.29698,5.29853,11000000.0
2007-09-20 09:32:00,5.29815,5.29848,5.29681,5.29784,16000000.0
2007-09-20 09:33:00,5.29713,5.29801,5.2966,5.29753,9000000.0
2007-09-20 09:34:00,5.2985,5.2985,5.29629,5.29705,18000000.0
2007-09-20 09:35:00,5.29785,5.29904,5.29754,5.29904,14000000.0
2007-09-20 09:36:00,5.29797,5.29946,5.29682,5.29889,16000000.0
2007-09-20 09:37:00,5.29748,5.29844,5.29616,5.29844,20000000.0
2007-09-20 09:38:00,5.29669,5.29902,5.29669,5.29847,19000000.0
2007-09-20 09:39:00,5.29803,5.29887,5.29736,5.29841,16000000.0
2007-09-20 09:40:00,5.29847,5.29865,5.2969,5.29746,12000000.0
2007-09-20 09:41:00,5.29816,5.2984,5.29639,5.29688,18000000.0
2007-09-20 09:42:00,5.29744,5.29744,5.29513,5.29532,16000000.0
2007-09-20 09:43:00,5.29667,5.29667,5.29516,5.29625,15000000.0
2007-09-20 09:44:00,5.29714,5.29799,5.2962,5.29768,13000000.0
2007-09-20 09:45:00,5.29731,5.29808,5.29647,5.29789,13000000.0
2007-09-20 09:46:00,5.2972,5.29875,5.29714,5.29875,17000000.0
2007-09-20 09:47:00,5.29875,5.30011,5.29823,5.29967,13000000.0
2007-09-20 09:48:00,5.29835,5.29969,5.29824,5.29969,16000000.0
2007-09-20 09:49:00,5.29874,5.29935,5.29813,5.29919,17000000.0
2007-09-20 09:50:00,5.29822,5.30003,5.29822,5.29938,12000000.0
2007-09-20 09:51:00,5.29924,5.30088,5.29848,5.29943,16000000.0
2007-09-20 09:52:00,5.30095,5.3017,5.29962,5.30084,16000000.0
2007-09-20 09:53:00,5.30191,5.30257,5.30079,5.30079,15000000.0
2007-09-20 09:54:00,5.30255,5.30367,5.30117,5.30312,15000000.0
2007-09-20 09:55:00,5.30231,5.3033,5.30124,5.3024,15000000.0
2007-09-20 09:56:00,5.30207,5.30207,5.29999,5.30134,17000000.0
2007-09-20 09:57:00,5.30042,5.3011,5.29976,5.301,12000000.0
2007-09-20 09:58:00,5.30177,5.30218,5.29988,5.30119,14000000.0
2007-09-20 09:59:00,5.30111,5.30226,5.30108,5.30132,10000000.0
2007-09-20 10:00:00,5.30048,5.30291,5.30048,5.30291,11000000.0
2007-09-20 10:01:00,5.30182,5.30333,5.30137,5.30258,24000000.0
2007-09-20 10:02:00,5.30301,5.30305,5.30188,5.30217,14000000.0
2007-09-20 10:03:00,5.30198,5.30263,5.30108,5.30226,16000000.0
2007-09-20 10:04:00,5.30113,5.30301,5.30073,5.30221,10000000.0
2007-09-20 10:05:00,5.30179,5.30249,5.3013,5.3024,10000000.0
2007-09-20 10:06:00,5.30204,5.3022,5.30149,5.30184,9000000.0
2007-09-20 10:07:00,5.30099,5.30155,5.30036,5.30057,11000000.0
2007-09-20 10:08:00,5.30065,5.30154,5.30054,5.30153,9000000.0
2007-09-20 10:09:00,5.30133,5.30148,5.30042,5.30103,11000000.0
2007-09-20 10:10:00,5.2996,5.30102,5.29917,5.29971,15000000.0
2007-09-20 10:11:00,5.29996,5.3001,5.29862,5.30009,16000000.0
2007-09-20 10:12:00,5.29879,5.3009,5.29879,5.3009,19000000.0
2007-09-20 10:13:00,5.29932,5.30035,5.29932,5.29969,9000000.0
2007-09-20 10:14:00,5.30044,5.30066,5.29954,5.29997,11000000.0
2007-09-20 10:15:00,5.30037,5.30081,5.30036,5.30081,8000000.0
2007-09-20 10:16:00,5.30031,5.30075,5.29944,5.29999,17000000.0
2007-09-20 10:17:00,5.30052,5.30052,5.29849,5.29849,16000000.0
2007-09-20 10:18:00,5.29909,5.30022,5.29809,5.29878,16000000.0
2007-09-20 10:19:00,5.29986,5.30024,5.299,5.29953,17000000.0
2007-09-20 10:20:00,5.30047,5.30108,5.2991,5.29985,16000000.0
2007-09-20 10:21:00,5.30038,5.30038,5.29869,5.29974,7000000.0
2007-09-20 10:22:00,5.29919,5.29998,5.29869,5.29998,10000000.0
2007-09-20 10:23:00,5.29958,5.30043,5.2988,5.29962,14000000.0
2007-09-20 10:24:00,5.29862,5.30003,5.29843,5.30003,13000000.0
2007-09-20 10:25:00,5.29992,5.3002,5.29834,5.29928,12000000.0
2007-09-20 10:26:00,5.2996,5.30025,5.29916,5.30018,11000000.0
2007-09-20 10:27:00,5.3,5.3,5.2982,5.29894,13000000.0
2007-09-20 10:28:00,5.29969,5.29988,5.29815,5.29815,13000000.0
2007-09-20 10:29:00,5.2985,5.29979,5.2982,5.29823,11000000.0
2007-09-20 10:30:00,5.2993,5.29942,5.29711,5.29847,9000000.0
2007-09-20 10:31:00,5.29678,5.29862,5.29574,5.29574,16000000.0
2007-09-20 10:32:00,5.29682,5.29773,5.29627,5.29631,9000000.0
2007-09-20 10:33:00,5.29742,5.29849,5.29673,5.29849,12000000.0
2007-09-20 10:34:00,5.29884,5.29891,5.29793,5.29877,11000000.0
2007-09-20 10:35:00,5.29695,5.29876,5.29695,5.2973,17000000.0
2007-09-20 10:36:00,5.2982,5.29863,5.29704,5.2985,10000000.0
2007-09-20 10:37:00,5.29836,5.29836,5.29688,5.29713,15000000.0
2007-09-20 10:38:00,5.29781,5.29781,5.29591,5.29682,17000000.0
2007-09-20 10:39:00,5.29727,5.29751,5.29554,5.29694,13000000.0
2007-09-20 10:40:00,5.29779,5.29786,5.2964,5.29736,10000000.0
2007-09-20 10:41:00,5.29692,5.29783,5.29604,5.29678,15000000.0
2007-09-20 10:42:00,5.29661,5.29838,5.29613,5.29838,12000000.0
2007-09-20 10:43:00,5.2966,5.2984,5.2966,5.29748,13000000.0
2007-09-20 10:44:00,5.29705,5.29794,5.29679,5.29794,12000000.0
2007-09-20 10:45:00,5.29846,5.29846,5.29704,5.29764,13000000.0
2007-09-20 10:46:00,5.29853,5.2989,5.29726,5.2989,13000000.0
2007-09-20 10:47:00,5.29672,5.29836,5.2966,5.29836,7000000.0
2007-09-20 10:48:00,5.29841,5.29906,5.29745,5.29789,12000000.0
2007-09-20 10:49:00,5.2983,5.29857,5.29736,5.29771,10000000.0
2007-09-20 10:50:00,5.29896,5.2992,5.29893,5.299,14000000.0
2007-09-20 10:51:00,5.29903,5.2996,5.29853,5.2996,11000000.0
2007-09-20 10:52:00,5.29894,5.30002,5.29835,5.29987,20000000.0
2007-09-20 10:53:00,5.29998,5.29998,5.29859,5.29905,9000000.0
2007-09-20 10:54:00,5.29983,5.3009,5.2991,5.30068,18000000.0
2007-09-20 10:55:00,5.29915,5.30077,5.29908,5.30077,10000000.0
2007-09-20 10:56:00,5.29988,5.30043,5.29922,5.30035,11000000.0
2007-09-20 10:57:00,5.29932,5.30042,5.29867,5.29867,8000000.0
2007-09-20 10:58:00,5.29825,5.3003,5.29825,5.30003,10000000.0
2007-09-20 10:59:00,5.29869,5.30014,5.29869,5.29985,10000000.0
2007-09-20 11:00:00,5.30021,5.30109,5.2997,5.30047,15000000.0
2007-09-20 11:01:00,5.29961,5.30021,5.29861,5.29965,12000000.0
2007-09-20 11:02:00,5.29896,5.30072,5.29896,5.30062,8000000.0
2007-09-20 11:03:00,5.30136,5.3024,5.30064,5.3024,11000000.0
2007-09-20 11:04:00,5.3019,5.30294,5.3011,5.30225,15000000.0
2007-09-20 11:05:00,5.30234,5.30246,5.30105,5.30161,17000000.0
2007-09-20 11:06:00,5.3013,5.30285,5.30082,5.30222,12000000.0
2007-09-20 11:07:00,5.30227,5.30227,5.30069,5.30069,11000000.0
2007-09-20 11:08:00,5.29984,5.30141,5.29984,5.30014,22000000.0
2007-09-20 11:09:00,5.29992,5.302,5.29992,5.302,9000000.0
2007-09-20 11:10:00,5.30137,5.30163,5.2999,5.30132,16000000.0
2007-09-20 11:11:00,5.30089,5.30268,5.30039,5.30268,7000000.0
2007-09-20 11:12:00,5.30367,5.30466,5.30254,5.30336,15000000.0
2007-09-20 11:13:00,5.30436,5.30436,5.302,5.30355,11000000.0
2007-09-20 11:14:00,5.30346,5.30476,5.30285,5.30439,18000000.0
2007-09-20 11:15:00,5.30404,5.30419,5.30251,5.30387,11000000.0
2007-09-20 11:16:00,5.30252,5.30296,5.30167,5.30296,13000000.0
2007-09-20 11:17:00,5.30184,5.30285,5.30127,5.30185,13000000.0
2007-09-20 11:18:00,5.30203,5.30422,5.30184,5.30356,9000000.0
2007-09-20 11:19:00,5.30326,5.30353,5.30128,5.3025,17000000.0
2007-09-20 11:20:00,5.30102,5.30314,5.30102,5.30252,14000000.0
2007-09-20 11:21:00,5.30108,5.30276,5.30095,5.30276,14000000.0
2007-09-20 11:22:00,5.30302,5.30305,5.30117,5.30117,22000000.0
2007-09-20 11:23:00,5.30183,5.30271,5.30183,5.30196,8000000.0
2007-09-20 11:24:00,5.30237,5.3035,5.30149,5.30197,18000000.0
2007-09-20 11:25:00,5.30274,5.30359,5.30269,5.30328,9000000.0
2007-09-20 11:26:00,5.3023,5.30376,5.30218,5.30353,15000000.0
2007-09-20 11:27:00,5.30331,5.30377,5.30259,5.30377,10000000.0
2007-09-20 11:28:00,5.30364,5.30364,5.30178,5.30213,13000000.0
2007-09-20 11:29:00,5.3026,5.30338,5.30191,5.30286,17000000.0
2007-09-20 11:30:00,5.30281,5.30322,5.30216,5.30246,13000000.0
2007-09-20 11:31:00,5.30202,5.30307,5.30202,5.30307,12000000.0
2007-09-20 11:32:00,5.30268,5.30329,5.30201,5.30326,20000000.0
2007-09-20 11:33:00,5.3035,5.3035,5.3018,5.30189,16000000.0
2007-09-20 11:34:00,5.30249,5.30331,5.30231,5.3024,13000000.0
2007-09-20 11:35:00,5.30314,5.30338,5.30215,5.30329,14000000.0
2007-09-20 11:36:00,5.30349,5.30403,5.30298,5.30393,11000000.0
2007-09-20 11:37:00,5.30486,5.30536,5.30376,5.30536,16000000.0
2007-09-20 11:38:00,5.30484,5.30484,5.30229,5.30229,8000000.0
2007-09-20 11:39:00,5.30359,5.30361,5.30219,5.30361,11000000.0
2007-09-20 11:40:00,5.30323,5.30377,5.30215,5.30302,12000000.0
2007-09-20 11:41:00,5.30236,5.30328,5.30208,5.3026,10000000.0
2007-09-20 11:42:00,5.30338,5.30338,5.30263,5.30275,10000000.0
2007-09-20 11:43:00,5.30257,5.30359,5.30176,5.30328,17000000.0
2007-09-20 11:44:00,5.30343,5.30455,5.30224,5.30234,15000000.0
2007-09-20 11:45:00,5.30262,5.3038,5.3022,5.30353,16000000.0
2007-09-20 11:46:00,5.30276,5.3038,5.30192,5.30257,7000000.0
2007-09-20 11:47:00,5.30327,5.30328,5.3017,5.30262,16000000.0
2007-09-20 11:48:00,5.3035,5.30464,5.30198,5.30256,13000000.0
2007-09-20 11:49:00,5.30412,5.30444,5.30324,5.30352,10000000.0
2007-09-20 11:50:00,5.30279,5.30413,5.30277,5.30399,12000000.0
2007-09-20 11:51:00,5.30378,5.30399,5.30265,5.30326,14000000.0
2007-09-20 11:52:00,5.30362,5.3046,5.30266,5.30352,18000000.0
2007-09-20 11:53:00,5.30284,5.3055,5.30284,5.30518,16000000.0
2007-09-20 11:54:00,5.30494,5.30494,5.30312,5.3035,8000000.0
2007-09-20 11:55:00,5.30394,5.30474,5.30296,5.30341,8000000.0
2007-09-20 11:56:00,5.3027,5.3043,5.3027,5.30423,8000000.0
2007-09-20 11:57:00,5.30407,5.30463,5.3033,5.3037,11000000.0
2007-09-20 11:58:00,5.30324,5.30494,5.30324,5.30494,14000000.0
2007-09-20 11:59:00,5.30483,5.30544,5.3038,5.3038,11000000.0
2007-09-20 12:00:00,5.3049,5.30498,5.30384,5.30422,15000000.0
2007-09-20 12:01:00,5.3049,5.30525,5.30341,5.30525,13000000.0
2007-09-20 12:02:00,5.30445,5.30558,5.30408,5.30528,15000000.0
2007-09-20 12:03:00,5.30482,5.30595,5.30461,5.30554,11000000.0
2007-09-20 12:04:00,5.30615,5.30615,5.30486,5.30486,9000000.0
2007-09-20 12:05:00,5.30631,5.30667,5.30546,5.30616,9000000.0
2007-09-20 12:06:00,5.30656,5.30656,5.30485,5.30569,15000000.0
2007-09-20 12:07:00,5.30569,5.30615,5.30454,5.30603,11000000.0
2007-09-20 12:08:00,5.30616,5.30622,5.30488,5.30509,8000000.0
2007-09-20 12:09:00,5.30566,5.30589,5.30425,5.30564,18000000.0
2007-09-20 12:10:00,5.3052,5.30564,5.30362,5.30469,14000000.0
2007-09-20 12:11:00,5.30522,5.30541,5.30364,5.30381,9000000.0
2007-09-20 12:12:00,5.30479,5.30527,5.30339,5.30361,18000000.0
2007-09-20 12:13:00,5.30438,5.30574,5.30391,5.30574,12000000.0
2007-09-20 12:14:00,5.30534,5.30539,5.30354,5.30399,10000000.0
2007-09-20 12:15:00,5.3045,5.305,5.30334,5.30409,8000000.0
2007-09-20 12:16:00,5.30389,5.30409,5.30182,5.30409,14000000.0
2007-09-20 12:17:00,5.30266,5.30439,5.30266,5.30288,13000000.0
2007-09-20 12:18:00,5.30351,5.30387,5.30172,5.30367,10000000.0
2007-09-20 12:19:00,5.30264,5.30377,5.3022,5.30377,11000000.0
2007-09-20 12:20:00,5.30318,5.30318,5.30192,5.3021,8000000.0
2007-09-20 12:21:00,5.30355,5.30383,5.30178,5.30302,20000000.0
2007-09-20 12:22:00,5.30278,5.30344,5.30192,5.30192,14000000.0
2007-09-20 12:23:00,5.30135,5.30233,5.30122,5.30233,11000000.0
2007-09-20 12:24:00,5.30148,5.30284,5.30147,5.30207,17000000.0
2007-09-20 12:25:00,5.30161,5.30293,5.30085,5.30293,12000000.0
2007-09-20 12:26:00,5.30203,5.30234,5.30146,5.3016,7000000.0
2007-09-20 12:27:00,5.30241,5.30253,5.30085,5.30085,7000000.0
2007-09-20 12:28:00,5.30243,5.30243,5.3006,5.30158,19000000.0
2007-09-20 12:29:00,5.30066,5.30159,5.2996,5.30019,12000000.0
2007-09-20 12:30:00,5.30111,5.30157,5.3004,5.30135,10000000.0
2007-09-20 12:31:00,5.30138,5.30147,5.30036,5.30131,12000000.0
2007-09-20 12:32:00,5.30151,5.30237,5.30026,5.30131,12000000.0
2007-09-20 12:33:00,5.3019,5.3019,5.3003,5.30154,15000000.0
2007-09-20 12:34:00,5.30181,5.30213,5.30075,5.30081,12000000.0
2007-09-20 12:35:00,5.30134,5.30176,5.30055,5.30074,12000000.0
2007-09-20 12:36:00,5.30052,5.3014,5.30046,5.3014,15000000.0
2007-09-20 12:37:00,5.30049,5.30172,5.30038,5.30172,8000000.0
2007-09-20 12:38:00,5.3015,5.3015,5.29962,5.29962,15000000.0
2007-09-20 12:39:00,5.3004,5.30086,5.29966,5.29973,14000000.0
2007-09-20 12:40:00,5.30096,5.30129,5.29905,5.30071,18000000.0
2007-09-20 12:41:00,5.30132,5.30162,5.30056,5.30129,11000000.0
2007-09-20 12:42:00,5.30049,5.30188,5.3004,5.30137,17000000.0
2007-09-20 12:43:00,5.30217,5.30248,5.3011,5.3023,11000000.0
2007-09-20 12:44:00,5.3015,5.3034,5.3015,5.30318,13000000.0
2007-09-20 12:45:00,5.30422,5.30463,5.30251,5.30445,10000000.0
2007-09-20 12:46:00,5.30294,5.30511,5.30242,5.30438,20000000.0
2007-09-20 12:47:00,5.30407,5.30407,5.30217,5.30308,10000000.0
2007-09-20 12:48:00,5.30237,5.30355,5.30196,5.30325,10000000.0
2007-09-20 12:49:00,5.3025,5.30365,5.30222,5.30293,15000000.0
2007-09-20 12:50:00,5.30212,5.30317,5.30191,5.30252,14000000.0
2007-09-20 12:51:00,5.30212,5.30406,5.30212,5.30386,14000000.0
2007-09-20 12:52:00,5.30385,5.30456,5.3029,5.30456,9000000.0
2007-09-20 12:53:00,5.30428,5.30446,5.30327,5.30404,9000000.0
2007-09-20 12:54:00,5.30355,5.30407,5.30239,5.30381,20000000.0
2007-09-20 12:55:00,5.30349,5.30433,5.30291,5.30386,12000000.0
2007-09-20 12:56:00,5.30429,5.30449,5.30359,5.30435,7000000.0
2007-09-20 12:57:00,5.30466,5.30562,5.30405,5.30469,13000000.0
2007-09-20 12:58:00,5.30352,5.30575,5.30352,5.30473,16000000.0
2007-09-20 12:59:00,5.30462,5.30663,5.30448,5.30663,14000000.0
2007-09-20 13:00:00,5.30668,5.30668,5.30417,5.30428,12000000.0
2007-09-20 13:01:00,5.30464,5.30537,5.30434,5.30532,17000000.0
2007-09-20 13:02:00,5.30525,5.30526,5.30426,5.30523,10000000.0
2007-09-20 13:03:00,5.30423,5.30603,5.30423,5.30553,22000000.0
2007-09-20 13:04:00,5.30388,5.3055,5.30388,5.30412,20000000.0
2007-09-20 13:05:00,5.30478,5.30591,5.30428,5.30591,14000000.0
2007-09-20 13:06:00,5.30633,5.30678,5.30553,5.30592,17000000.0
2007-09-20 13:07:00,5.30595,5.30641,5.30424,5.30481,22000000.0
2007-09-20 13:08:00,5.30482,5.30507,5.30362,5.30447,12000000.0
2007-09-20 13:09:00,5.30425,5.30463,5.30346,5.30368,12000000.0
2007-09-20 13:10:00,5.30484,5.30502,5.30332,5.30332,20000000.0
2007-09-20 13:11:00,5.30362,5.30382,5.30264,5.30304,12000000.0
2007-09-20 13:12:00,5.30318,5.30367,5.30183,5.30323,16000000.0
2007-09-20 13:13:00,5.3038,5.3038,5.30178,5.30248,14000000.0
2007-09-20 13:14:00,5.30237,5.30389,5.30152,5.30389,17000000.0
2007-09-20 13:15:00,5.30252,5.30307,5.30205,5.30295,7000000.0
2007-09-20 13:16:00,5.30245,5.30245,5.30153,5.30241,9000000.0
2007-09-20 13:17:00,5.30237,5.3026,5.30091,5.30175,15000000.0
2007-09-20 13:18:00,5.30281,5.30343,5.30147,5.3029,17000000.0
2007-09-20 13:19:00,5.30254,5.30366,5.30172,5.30306,15000000.0
2007-09-20 13:20:00,5.30316,5.30447,5.30275,5.30336,12000000.0
2007-09-20 13:21:00,5.30411,5.30446,5.30285,5.30285,24000000.0
2007-09-20 13:22:00,5.30417,5.30449,5.30295,5.30436,12000000.0
2007-09-20 13:23:00,5.30433,5.30452,5.30316,5.30426,12000000.0
2007-09-20 13:24:00,5.30445,5.30452,5.30309,5.30364,18000000.0
2007-09-20 13:25:00,5.3041,5.30463,5.30274,5.30463,12000000.0
2007-09-20 13:26:00,5.30352,5.30462,5.30276,5.30443,12000000.0
2007-09-20 13:27:00,5.30426,5.30452,5.30357,5.3042,9000000.0
2007-09-20 13:28:00,5.30396,5.30491,5.30353,5.30422,15000000.0
2007-09-20 13:29:00,5.30374,5.30441,5.30192,5.30266,14000000.0
2007-09-20 13:30:00,5.30226,5.30343,5.30194,5.30256,11000000.0
2007-09-20 13:31:00,5.3016,5.30259,5.30145,5.30145,11000000.0
2007-09-20 13:32:00,5.30244,5.30244,5.30122,5.30232,8000000.0
2007-09-20 13:33:00,5.30129,5.30256,5.30112,5.30237,14000000.0
2007-09-20 13:34:00,5.30198,5.3021,5.30087,5.3017,11000000.0
2007-09-20 13:35:00,5.30159,5.30237,5.30123,5.30169,16000000.0
2007-09-20 13:36:00,5.30078,5.30228,5.3006,5.30163,8000000.0
2007-09-20 13:37:00,5.30203,5.30243,5.3007,5.30243,17000000.0
2007-09-20 13:38:00,5.30239,5.30324,5.30171,5.30272,14000000.0
2007-09-20 13:39:00,5.30303,5.3031,5.30174,5.30189,10000000.0
2007-09-20 13:40:00,5.30317,5.30347,5.30226,5.30345,8000000.0
2007-09-20 13:41:00,5.3032,5.30383,5.30278,5.30298,11000000.0
2007-09-20 13:42:00,5.30261,5.30326,5.30176,5.30308,14000000.0
2007-09-20 13:43:00,5.30352,5.30445,5.30285,5.30349,11000000.0
2007-09-20 13:44:00,5.30293,5.30363,5.30262,5.30347,11000000.0
2007-09-20 13:45:00,5.30357,5.30358,5.30167,5.30271,14000000.0
2007-09-20 13:46:00,5.3024,5.30328,5.30177,5.30328,11000000.0
2007-09-20 13:47:00,5.30305,5.30381,5.30237,5.30381,13000000.0
2007-09-20 13:48:00,5.30379,5.30399,5.30231,5.30317,14000000.0
2007-09-20 13:49:00,5.30288,5.30315,5.30171,5.30171,12000000.0
2007-09-20 13:50:00,5.30249,5.30362,5.30182,5.3034,16000000.0
2007-09-20 13:51:00,5.30412,5.30465,5.30317,5.30429,14000000.0
2007-09-20 13:52:00,5.30419,5.30457,5.30338,5.30456,10000000.0
2007-09-20 13:53:00,5.30454,5.30463,5.30362,5.30442,10000000.0
2007-09-20 13:54:00,5.30379,5.30422,5.30294,5.30308,8000000.0
2007-09-20 13:55:00,5.30442,5.30442,5.30269,5.30362,13000000.0
2007-09-20 13:56:00,5.30364,5.30551,5.30359,5.30441,17000000.0
2007-09-20 13:57:00,5.3049,5.3054,5.30382,5.3042,13000000.0
2007-09-20 13:58:00,5.30447,5.30447,5.30322,5.30322,7000000.0
2007-09-20 13:59:00,5.30432,5.30479,5.30296,5.30448,9000000.0
2007-09-20 14:00:00,5.30407,5.30502,5.3039,5.30502,7000000.0
2007-09-20 14:01:00,5.30323,5.30418,5.302,5.30297,11000000.0
2007-09-20 14:02:00,5.30177,5.30448,5.30177,5.30358,19000000.0
2007-09-20 14:03:00,5.30184,5.30332,5.30143,5.30187,13000000.0
2007-09-20 14:04:00,5.30289,5.30362,5.30055,5.30102,22000000.0
2007-09-20 14:05:00,5.30059,5.30275,5.29856,5.29909,17000000.0
2007-09-20 14:06:00,5.30021,5.30213,5.29944,5.30052,11000000.0
2007-09-20 14:07:00,5.29985,5.30058,5.29804,5.30026,9000000.0
2007-09-20 14:08:00,5.29981,5.30116,5.29968,5.30116,11000000.0
2007-09-20 14:09:00,5.30191,5.30235,5.2991,5.30235,12000000.0
2007-09-20 14:10:00,5.29972,5.30248,5.29972,5.30142,13000000.0
2007-09-20 14:11:00,5.3026,5.30349,5.30112,5.30282,14000000.0
2007-09-20 14:12:00,5.30307,5.30456,5.30256,5.3034,11000000.0
2007-09-20 14:13:00,5.30463,5.30626,5.30326,5.30626,11000000.0
2007-09-20 14:14:00,5.3065,5.30677,5.30433,5.30648,7000000.0
2007-09-20 14:15:00,5.30738,5.3074,5.30468,5.30624,14000000.0
2007-09-20 14:16:00,5.30533,5.30791,5.30464,5.30613,13000000.0
2007-09-20 14:17:00,5.3075,5.30783,5.30603,5.30635,22000000.0
2007-09-20 14:18:00,5.30677,5.30798,5.30674,5.30781,15000000.0
2007-09-20 14:19:00,5.30668,5.309,5.30668,5.309,12000000.0
2007-09-20 14:20:00,5.30895,5.30922,5.30754,5.30803,7000000.0
2007-09-20 14:21:00,5.30927,5.30927,5.30731,5.30803,13000000.0
2007-09-20 14:22:00,5.30822,5.30822,5.30637,5.30697,8000000.0
2007-09-20 14:23:00,5.30645,5.30729,5.3063,5.30644,11000000.0
2007-09-20 14:24:00,5.30686,5.30711,5.30578,5.3069,13000000.0
2007-09-20 14:25:00,5.30508,5.30681,5.30443,5.30603,15000000.0
2007-09-20 14:26:00,5.3066,5.3066,5.30374,5.30374,8000000.0
2007-09-20 14:27:00,5.30445,5.30485,5.30317,5.30372,10000000.0
2007-09-20 14:28:00,5.30361,5.30504,5.30323,5.30467,11000000.0
2007-09-20 14:29:00,5.30481,5.30506,5.30308,5.30506,21000000.0
2007-09-20 14:30:00,5.30404,5.30683,5.30398,5.30683,11000000.0
2007-09-20 14:31:00,5.3074,5.3074,5.30435,5.30481,17000000.0
2007-09-20 14:32:00,5.30552,5.30734,5.30488,5.30734,15000000.0
2007-09-20 14:33:00,5.3075,5.30764,5.30642,5.30646,8000000.0
2007-09-20 14:34:00,5.30672,5.30824,5.3064,5.30824,9000000.0
2007-09-20 14:35:00,5.30822,5.30868,5.30675,5.30689,11000000.0
2007-09-20 14:36:00,5.30659,5.30757,5.30615,5.30662,15000000.0
2007-09-20 14:37:00,5.30679,5.30746,5.30621,5.30746,8000000.0
2007-09-20 14:38:00,5.3057,5.30771,5.3057,5.30771,10000000.0
2007-09-20 14:39:00,5.30681,5.30692,5.30525,5.30632,19000000.0
2007-09-20 14:40:00,5.30644,5.30672,5.30503,5.30648,15000000.0
2007-09-20 14:41:00,5.30692,5.307,5.30524,5.30637,15000000.0
2007-09-20 14:42:00,5.30766,5.30832,5.30608,5.30778,17000000.0
2007-09-20 14:43:00,5.3075,5.3075,5.30568,5.30604,15000000.0
2007-09-20 14:44:00,5.30703,5.30718,5.30541,5.30717,15000000.0
2007-09-20 14:45:00,5.30718,5.30718,5.30601,5.3065,9000000.0
2007-09-20 14:46:00,5.3067,5.30768,5.30607,5.30707,11000000.0
2007-09-20 14:47:00,5.30643,5.30699,5.30494,5.30635,12000000.0
2007-09-20 14:48:00,5.30707,5.30727,5.30509,5.30623,12000000.0
2007-09-20 14:49:00,5.30611,5.30734,5.30517,5.30657,12000000.0
2007-09-20 14:50:00,5.30684,5.30719,5.30578,5.30638,15000000.0
2007-09-20 14:51:00,5.30654,5.30654,5.30521,5.30556,10000000.0
2007-09-20 14:52:00,5.30547,5.30749,5.30547,5.30603,13000000.0
2007-09-20 14:53:00,5.3068,5.3068,5.30466,5.30597,13000000.0
2007-09-20 14:54:00,5.30559,5.30614,5.30507,5.30569,9000000.0
2007-09-20 14:55:00,5.30487,5.30638,5.30463,5.30535,16000000.0
2007-09-20 14:56:00,5.30392,5.30478,5.30361,5.30372,15000000.0
2007-09-20 14:57:00,5.30201,5.30464,5.30201,5.30431,15000000.0
2007-09-20 14:58:00,5.30443,5.30474,5.3035,5.30447,11000000.0
2007-09-20 14:59:00,5.30386,5.30444,5.3024,5.30394,14000000.0
2007-09-20 15:00:00,5.30188,5.30318,5.3013,5.3019,18000000.0
2007-09-20 15:01:00,5.30101,5.30377,5.30101,5.30312,12000000.0
2007-09-20 15:02:00,5.30319,5.30386,5.30269,5.30386,7000000.0
2007-09-20 15:03:00,5.30339,5.30353,5.30202,5.30353,18000000.0
2007-09-20 15:04:00,5.30325,5.30363,5.30162,5.30162,21000000.0
2007-09-20 15:05:00,5.30315,5.30362,5.30183,5.30362,13000000.0
2007-09-20 15:06:00,5.30332,5.30332,5.30035,5.30035,14000000.0
2007-09-20 15:07:00,5.30159,5.30221,5.30027,5.30129,22000000.0
2007-09-20 15:08:00,5.30107,5.3019,5.3007,5.3019,10000000.0
2007-09-20 15:09:00,5.30151,5.30172,5.29988,5.29988,9000000.0
2007-09-20 15:10:00,5.30058,5.3013,5.29977,5.30045,14000000.0
2007-09-20 15:11:00,5.29938,5.30099,5.29938,5.30099,12000000.0
2007-09-20 15:12:00,5.30082,5.30091,5.29911,5.29965,13000000.0
2007-09-20 15:13:00,5.30125,5.30125,5.29931,5.30071,12000000.0
2007-09-20 15:14:00,5.30006,5.30067,5.29934,5.30002,10000000.0
2007-09-20 15:15:00,5.2991,5.30109,5.2991,5.29973,16000000.0
2007-09-20 15:16:00,5.29995,5.30001,5.2982,5.2982,15000000.0
2007-09-20 15:17:00,5.2987,5.30015,5.29858,5.29975,14000000.0
2007-09-20 15:18:00,5.29962,5.29993,5.29808,5.2991,12000000.0
2007-09-20 15:19:00,5.29787,5.29905,5.29787,5.29895,11000000.0
2007-09-20 15:20:00,5.29925,5.30023,5.29823,5.29865,14000000.0
2007-09-20 15:21:00,5.30018,5.30018,5.29834,5.29973,14000000.0
2007-09-20 15:22:00,5.29918,5.30079,5.29918,5.29983,10000000.0
2007-09-20 15:23:00,5.30151,5.30167,5.29958,5.30065,11000000.0
2007-09-20 15:24:00,5.30002,5.30194,5.30001,5.30194,10000000.0
2007-09-20 15:25:00,5.30057,5.30216,5.30028,5.30216,16000000.0
2007-09-20 15:26:00,5.30137,5.30194,5.2999,5.3007,15000000.0
2007-09-20 15:27:00,5.30135,5.30135,5.29916,5.29991,10000000.0
2007-09-20 15:28:00,5.29941,5.30033,5.29912,5.29993,11000000.0
2007-09-20 15:29:00,5.29959,5.30019,5.29909,5.29909,19000000.0
2007-09-20 15:30:00,5.29975,5.30038,5.2989,5.30023,10000000.0
2007-09-20 15:31:00,5.30044,5.30054,5.29868,5.29907,14000000.0
2007-09-20 15:32:00,5.29946,5.30089,5.29946,5.29997,12000000.0
2007-09-20 15:33:00,5.30007,5.30102,5.29945,5.3005,20000000.0
2007-09-20 15:34:00,5.30055,5.30117,5.29928,5.30047,12000000.0
2007-09-20 15:35:00,5.29988,5.30029,5.2987,5.30029,12000000.0
2007-09-20 15:36:00,5.30086,5.30117,5.29945,5.29994,10000000.0
2007-09-20 15:37:00,5.29894,5.30035,5.29883,5.30024,10000000.0
2007-09-20 15:38:00,5.30036,5.30096,5.29915,5.29968,13000000.0
2007-09-20 15:39:00,5.2995,5.30044,5.2995,5.30028,7000000.0
2007-09-20 15:40:00,5.30063,5.30087,5.29972,5.3004,10000000.0
2007-09-20 15:41:00,5.2993,5.3,5.29881,5.3,9000000.0
2007-09-20 15:42:00,5.30006,5.30087,5.29883,5.29957,13000000.0
2007-09-20 15:43:00,5.30031,5.30054,5.29907,5.29939,16000000.0
2007-09-20 15:44:00,5.29961,5.30058,5.2989,5.29969,14000000.0
2007-09-20 15:45:00,5.3,5.30037,5.29894,5.30012,15000000.0
2007-09-20 15:46:00,5.30018,5.30099,5.29963,5.30031,13000000.0
2007-09-20 15:47:00,5.29972,5.30082,5.2993,5.30082,9000000.0
2007-09-20 15:48:00,5.30092,5.30153,5.29931,5.30125,21000000.0
2007-09-20 15:49:00,5.29949,5.30073,5.29889,5.29944,23000000.0
2007-09-20 15:50:00,5.30005,5.30022,5.29834,5.29887,12000000.0
2007-09-20 15:51:00,5.30014,5.30014,5.29879,5.29984,19000000.0
2007-09-20 15:52:00,5.3003,5.30141,5.3,5.30091,15000000.0
2007-09-20 15:53:00,5.30151,5.30154,5.2994,5.2994,14000000.0
2007-09-20 15:54:00,5.30029,5.30086,5.29946,5.30062,15000000.0
2007-09-20 15:55:00,5.30037,5.30037,5.29936,5.29966,12000000.0
2007-09-20 15:56:00,5.29922,5.30023,5.29828,5.29891,18000000.0
2007-09-20 15:57:00,5.2988,5.29938,5.29767,5.29938,10000000.0
2007-09-20 15:58:00,5.29915,5.29954,5.29803,5.29931,22000000.0
2007-09-20 15:59:00,5.29897,5.29914,5.2976,5.2983,12000000.0
2007-09-20 16:00:00,5.29769,5.29901,5.29769,5.29884,12000000.0
2007-09-20 16:01:00,5.29944,5.2997,5.29837,5.29928,12000000.0
2007-09-20 16:02:00,5.29968,5.29968,5.29581,5.2979,13000000.0
2007-09-20 16:03:00,5.29686,5.29792,5.29351,5.2952,13000000.0
2007-09-20 16:04:00,5.29296,5.29532,5.29269,5.29532,11000000.0
2007-09-20 16:05:00,5.29406,5.29625,5.29406,5.29565,9000000.0
2007-09-20 16:06:00,5.29588,5.29729,5.29527,5.29615,14000000.0
2007-09-20 16:07:00,5.29548,5.29696,5.29493,5.29493,15000000.0
2007-09-20 16:08:00,5.29422,5.29553,5.29364,5.29417,15000000.0
2007-09-20 16:09:00,5.29431,5.29487,5.29304,5.29348,17000000.0
2007-09-20 16:10:00,5.29414,5.29448,5.29259,5.2934,14000000.0
2007-09-20 16:11:00,5.29458,5.29491,5.29375,5.29432,9000000.0
2007-09-20 16:12:00,5.2953,5.29638,5.29445,5.29514,15000000.0
2007-09-20 16:13:00,5.29607,5.29651,5.29488,5.29563,14000000.0
2007-09-20 16:14:00,5.29668,5.29692,5.29513,5.29516,12000000.0
2007-09-20 16:15:00,5.29547,5.29639,5.29482,5.29533,14000000.0
2007-09-20 16:16:00,5.29588,5.29682,5.29519,5.29547,13000000.0
2007-09-20 16:17:00,5.29594,5.29704,5.29504,5.29645,18000000.0
2007-09-20 16:18:00,5.29687,5.29719,5.29609,5.29625,13000000.0
2007-09-20 16:19:00,5.29583,5.29614,5.29431,5.29431,8000000.0
2007-09-20 16:20:00,5.29471,5.29559,5.2941,5.29559,13000000.0
2007-09-20 16:21:00,5.29543,5.29679,5.29466,5.29639,12000000.0
2007-09-20 16:22:00,5.297,5.297,5.29496,5.29631,11000000.0
2007-09-20 16:23:00,5.29512,5.29637,5.29402,5.2954,14000000.0
2007-09-20 16:24:00,5.29565,5.29565,5.29385,5.2939,15000000.0
2007-09-20 16:25:00,5.29347,5.29416,5.2927,5.29293,11000000.0
2007-09-20 16:26:00,5.29296,5.29375,5.29255,5.29255,8000000.0
2007-09-20 16:27:00,5.29374,5.29386,5.2914,5.29167,10000000.0
2007-09-20 16:28:00,5.29225,5.29287,5.29087,5.29231,15000000.0
2007-09-20 16:29:00,5.29301,5.29301,5.29141,5.29148,7000000.0
2007-09-20 16:30:00,5.29105,5.29268,5.29105,5.29268,16000000.0
2007-09-20 16:31:00,5.29213,5.29279,5.29135,5.29264,14000000.0
2007-09-20 16:32:00,5.29172,5.29311,5.29135,5.29311,7000000.0
2007-09-20 16:33:00,5.29331,5.29331,5.29143,5.29186,8000000.0
2007-09-20 16:34:00,5.29203,5.29277,5.2916,5.29268,8000000.0
2007-09-20 16:35:00,5.29308,5.294,5.29253,5.2928,9000000.0
2007-09-20 16:36:00,5.2945,5.29522,5.29347,5.29522,13000000.0
2007-09-20 16:37:00,5.29376,5.29556,5.29368,5.29467,18000000.0
2007-09-20 16:38:00,5.29355,5.29383,5.29196,5.29256,18000000.0
2007-09-20 16:39:00,5.29286,5.29286,5.28988,5.2903,20000000.0
2007-09-20 16:40:00,5.2913,5.2917,5.28967,5.29037,13000000.0
2007-09-20 16:41:00,5.29022,5.29229,5.28962,5.29089,20000000.0
2007-09-20 16:42:00,5.29227,5.29227,5.29065,5.29067,18000000.0
2007-09-20 16:43:00,5.29209,5.29209,5.29073,5.29179,15000000.0
2007-09-20 16:44:00,5.2907,5.2916,5.28817,5.28907,20000000.0
2007-09-20 16:45:00,5.28816,5.2889,5.28767,5.28786,13000000.0
2007-09-20 16:46:00,5.2884,5.29032,5.28776,5.28926,15000000.0
2007-09-20 16:47:00,5.28865,5.2887,5.2874,5.28827,8000000.0
2007-09-20 16:48:00,5.28794,5.29018,5.2873,5.2873,11000000.0
2007-09-20 16:49:00,5.28774,5.28774,5.28629,5.28629,12000000.0
2007-09-20 16:50:00,5.28724,5.2884,5.28666,5.287,15000000.0
2007-09-20 16:51:00,5.2874,5.2881,5.28562,5.28665,18000000.0
2007-09-20 16:52:00,5.28618,5.28759,5.28604,5.28709,14000000.0
2007-09-20 16:53:00,5.2871,5.28717,5.28504,5.28504,8000000.0
2007-09-20 16:54:00,5.28629,5.28673,5.28565,5.28665,11000000.0
2007-09-20 16:55:00,5.28705,5.28705,5.28503,5.28503,12000000.0
2007-09-20 16:56:00,5.28453,5.28638,5.28453,5.2846,10000000.0
2007-09-20 16:57:00,5.28491,5.28577,5.28443,5.28474,8000000.0
2007-09-20 16:58:00,5.28645,5.28645,5.28508,5.28508,9000000.0
2007-09-20 16:59:00,5.28513,5.28605,5.28417,5.2854,13000000.0
2007-09-20 17:00:00,5.28493,5.28545,5.284,5.28544,11000000.0
2007-09-20 17:01:00,5.2851,5.2855,5.28369,5.28491,12000000.0
2007-09-20 17:02:00,5.28531,5.28596,5.28494,5.28592,10000000.0
2007-09-20 17:03:00,5.28563,5.28652,5.28504,5.28595,16000000.0
2007-09-20 17:04:00,5.28584,5.2867,5.28554,5.28615,13000000.0
2007-09-20 17:05:00,5.28611,5.28705,5.28584,5.28636,16000000.0
2007-09-20 17:06:00,5.28664,5.28664,5.28444,5.2848,12000000.0
2007-09-20 17:07:00,5.28568,5.2865,5.28509,5.2865,8000000.0
2007-09-20 17:08:00,5.28619,5.28681,5.28523,5.28681,21000000.0
2007-09-20 17:09:00,5.28668,5.28668,5.28475,5.2865,16000000.0
2007-09-20 17:10:00,5.28679,5.28679,5.28465,5.28631,11000000.0
2007-09-20 17:11:00,5.28689,5.28689,5.28492,5.28586,11000000.0
2007-09-20 17:12:00,5.28444,5.28565,5.28427,5.28565,9000000.0
2007-09-20 17:13:00,5.28485,5.28538,5.28259,5.28259,9000000.0
2007-09-20 17:14:00,5.28423,5.28453,5.28279,5.28381,17000000.0
2007-09-20 17:15:00,5.28392,5.28534,5.28362,5.28534,11000000.0
2007-09-20 17:16:00,5.28513,5.28553,5.28382,5.28497,15000000.0
2007-09-20 17:17:00,5.28542,5.28581,5.28382,5.28483,13000000.0
2007-09-20 17:18:00,5.2836,5.28539,5.2836,5.28419,15000000.0
2007-09-20 17:19:00,5.28384,5.28446,5.28293,5.28373,17000000.0
2007-09-20 17:20:00,5.28393,5.28413,5.28303,5.28362,12000000.0
2007-09-20 17:21:00,5.28383,5.2843,5.28344,5.28356,7000000.0
2007-09-20 17:22:00,5.28436,5.28479,5.28266,5.28266,14000000.0
2007-09-20 17:23:00,5.28377,5.28413,5.28285,5.28314,13000000.0
2007-09-20 17:24:00,5.28204,5.28309,5.28187,5.28187,9000000.0
2007-09-20 17:25:00,5.28115,5.28215,5.28061,5.28144,11000000.0
2007-09-20 17:26:00,5.28211,5.28213,5.28088,5.28103,16000000.0
2007-09-20 17:27:00,5.28162,5.28162,5.28047,5.28064,9000000.0
2007-09-20 17:28:00,5.28199,5.2826,5.28004,5.28126,15000000.0
2007-09-20 17:29:00,5.28174,5.28272,5.2812,5.28272,11000000.0
2007-09-20 17:30:00,5.28222,5.28296,5.28109,5.28158,19000000.0
2007-09-20 17:31:00,5.28212,5.28306,5.28175,5.28175,11000000.0
2007-09-20 17:32:00,5.2823,5.28267,5.28131,5.28196,9000000.0
2007-09-20 17:33:00,5.28231,5.28363,5.28205,5.28363,10000000.0
2007-09-20 17:34:00,5.2827,5.28316,5.28048,5.28177,14000000.0
2007-09-20 17:35:00,5.28191,5.28216,5.28016,5.28016,13000000.0
2007-09-20 17:36:00,5.2804,5.28196,5.2803,5.28196,11000000.0
2007-09-20 17:37:00,5.28125,5.28176,5.28055,5.28098,15000000.0
2007-09-20 17:38:00,5.28066,5.2819,5.28036,5.2819,17000000.0
2007-09-20 17:39:00,5.28081,5.28159,5.28063,5.28063,8000000.0
2007-09-20 17:40:00,5.27995,5.28117,5.27981,5.28059,12000000.0
2007-09-20 17:41:00,5.27992,5.28139,5.27992,5.28122,21000000.0
2007-09-20 17:42:00,5.28103,5.28128,5.27988,5.28122,13000000.0
2007-09-20 17:43:00,5.28088,5.28088,5.28022,5.28022,11000000.0
2007-09-20 17:44:00,5.28088,5.28154,5.27983,5.28154,19000000.0
2007-09-20 17:45:00,5.28056,5.28093,5.27991,5.28053,10000000.0
2007-09-20 17:46:00,5.281,5.28117,5.27946,5.27947,13000000.0
2007-09-20 17:47:00,5.28016,5.28193,5.28012,5.28193,9000000.0
2007-09-20 17:48:00,5.28127,5.28207,5.28088,5.28207,14000000.0
2007-09-20 17:49:00,5.28118,5.28234,5.28067,5.28067,14000000.0
2007-09-20 17:50:00,5.28199,5.28224,5.28095,5.28224,17000000.0
2007-09-20 17:51:00,5.28215,5.28232,5.28068,5.28099,13000000.0
2007-09-20 17:52:00,5.28129,5.28179,5.28017,5.28179,24000000.0
2007-09-20 17:53:00,5.28188,5.28238,5.28001,5.28082,16000000.0
2007-09-20 17:54:00,5.28295,5.28374,5.28206,5.28352,16000000.0
2007-09-20 17:55:00,5.28231,5.2839,5.28231,5.28318,13000000.0
2007-09-20 17:56:00,5.28312,5.28368,5.28204,5.28342,15000000.0
2007-09-20 17:57:00,5.28299,5.28361,5.28236,5.28236,10000000.0
2007-09-20 17:58:00,5.28371,5.28404,5.28255,5.28359,15000000.0
2007-09-20 17:59:00,5.2827,5.28419,5.28258,5.28282,13000000.0
2007-09-20 18:00:00,5.28274,5.28461,5.28274,5.28461,7000000.0
2007-09-20 18:01:00,5.28474,5.2852,5.28282,5.28425,18000000.0
2007-09-20 18:02:00,5.28532,5.28612,5.28367,5.28549,17000000.0
2007-09-20 18:03:00,5.28512,5.28538,5.28406,5.28497,16000000.0
2007-09-20 18:04:00,5.28373,5.28399,5.28154,5.28166,14000000.0
2007-09-20 18:05:00,5.2822,5.28286,5.28095,5.28155,13000000.0
2007-09-20 18:06:00,5.28081,5.28258,5.28081,5.28258,18000000.0
2007-09-20 18:07:00,5.281,5.28218,5.28065,5.28111,12000000.0
2007-09-20 18:08:00,5.2803,5.28236,5.2803,5.28101,18000000.0
2007-09-20 18:09:00,5.28176,5.28176,5.28079,5.28124,12000000.0
2007-09-20 18:10:00,5.28231,5.28295,5.28093,5.28288,13000000.0
2007-09-20 18:11:00,5.28117,5.28266,5.28094,5.28215,10000000.0
2007-09-20 18:12:00,5.28277,5.28304,5.28079,5.28103,11000000.0
2007-09-20 18:13:00,5.28222,5.28227,5.28117,5.28227,14000000.0
2007-09-20 18:14:00,5.28081,5.28246,5.28077,5.28242,10000000.0
2007-09-20 18:15:00,5.28102,5.28152,5.28078,5.28092,10000000.0
2007-09-20 18:16:00,5.28184,5.28275,5.28146,5.28275,9000000.0
2007-09-20 18:17:00,5.28319,5.28319,5.28179,5.28217,18000000.0
2007-09-20 18:18:00,5.28244,5.28357,5.28207,5.28337,14000000.0
2007-09-20 18:19:00,5.28138,5.2831,5.28135,5.28212,10000000.0
2007-09-20 18:20:00,5.28259,5.28262,5.28095,5.28144,15000000.0
2007-09-20 18:21:00,5.28245,5.28287,5.2813,5.28196,18000000.0
2007-09-20 18:22:00,5.28329,5.28355,5.28219,5.2826,14000000.0
2007-09-20 18:23:00,5.28326,5.28338,5.28241,5.28241,7000000.0
2007-09-20 18:24:00,5.28345,5.28357,5.28243,5.28307,9000000.0
2007-09-20 18:25:00,5.28363,5.28383,5.28229,5.28315,13000000.0
2007-09-20 18:26:00,5.28199,5.28316,5.28199,5.28213,16000000.0
2007-09-20 18:27:00,5.28275,5.2832,5.28177,5.28293,14000000.0
2007-09-20 18:28:00,5.28221,5.28285,5.28138,5.28205,13000000.0
2007-09-20 18:29:00,5.28093,5.28285,5.28078,5.28159,11000000.0
2007-09-20 18:30:00,5.282,5.28317,5.28147,5.28147,16000000.0
2007-09-20 18:31:00,5.28255,5.28346,5.28167,5.28279,12000000.0
2007-09-20 18:32:00,5.28273,5.28299,5.2812,5.28171,11000000.0
2007-09-20 18:33:00,5.2825,5.2825,5.2812,5.28129,13000000.0
2007-09-20 18:34:00,5.28267,5.28267,5.28093,5.28095,13000000.0
2007-09-20 18:35:00,5.28264,5.28349,5.2812,5.28188,18000000.0
2007-09-20 18:36:00,5.2832,5.28321,5.28147,5.28204,18000000.0
2007-09-20 18:37:00,5.28277,5.28483,5.282,5.28483,18000000.0
2007-09-20 18:38:00,5.28483,5.28559,5.28391,5.28559,11000000.0
2007-09-20 18:39:00,5.28467,5.28606,5.28467,5.28548,11000000.0
2007-09-20 18:40:00,5.28573,5.28608,5.28439,5.28556,14000000.0
2007-09-20 18:41:00,5.28586,5.28652,5.28492,5.28636,16000000.0
2007-09-20 18:42:00,5.28602,5.28652,5.28475,5.28626,14000000.0
2007-09-20 18:43:00,5.28611,5.28795,5.28595,5.28795,10000000.0
2007-09-20 18:44:00,5.28694,5.28877,5.28694,5.28698,13000000.0
2007-09-20 18:45:00,5.28872,5.28872,5.28651,5.28732,13000000.0
2007-09-20 18:46:00,5.28695,5.28741,5.28558,5.28658,12000000.0
2007-09-20 18:47:00,5.2858,5.28738,5.28537,5.28738,14000000.0
2007-09-20 18:48:00,5.28674,5.28746,5.28614,5.28734,15000000.0
2007-09-20 18:49:00,5.28717,5.28717,5.28573,5.28659,12000000.0
2007-09-20 18:50:00,5.28776,5.28823,5.28698,5.28744,9000000.0
2007-09-20 18:51:00,5.28923,5.28945,5.28769,5.28894,17000000.0
2007-09-20 18:52:00,5.28781,5.28943,5.28764,5.28865,9000000.0
2007-09-20 18:53:00,5.28732,5.28829,5.28723,5.28738,14000000.0
2007-09-20 18:54:00,5.28725,5.2883,5.28653,5.28702,14000000.0
2007-09-20 18:55:00,5.28688,5.28794,5.28682,5.28762,10000000.0
2007-09-20 18:56:00,5.28699,5.28852,5.28699,5.28841,16000000.0
2007-09-20 18:57:00,5.28849,5.28856,5.2872,5.28805,17000000.0
2007-09-20 18:58:00,5.28746,5.28848,5.28694,5.28817,14000000.0
2007-09-20 18:59:00,5.28891,5.28908,5.28737,5.28737,14000000.0
2007-09-20 19:00:00,5.28943,5.28943,5.28761,5.28798,15000000.0
2007-09-20 19:01:00,5.2875,5.28879,5.28701,5.28789,15000000.0
2007-09-20 19:02:00,5.28783,5.28832,5.28701,5.28701,14000000.0
2007-09-20 19:03:00,5.28738,5.28855,5.28705,5.28777,14000000.0
2007-09-20 19:04:00,5.28807,5.28838,5.28681,5.28729,12000000.0
2007-09-20 19:05:00,5.2855,5.28711,5.2855,5.28702,15000000.0
2007-09-20 19:06:00,5.28692,5.28692,5.28564,5.28631,16000000.0
2007-09-20 19:07:00,5.28603,5.28719,5.28535,5.28629,20000000.0
2007-09-20 19:08:00,5.28634,5.28668,5.28568,5.28596,8000000.0
2007-09-20 19:09:00,5.28524,5.28659,5.28507,5.28507,17000000.0
2007-09-20 19:10:00,5.28536,5.28613,5.28508,5.28552,9000000.0
2007-09-20 19:11:00,5.28648,5.28679,5.28544,5.28679,16000000.0
2007-09-20 19:12:00,5.28639,5.28639,5.28535,5.28625,13000000.0
2007-09-20 19:13:00,5.28683,5.28688,5.28523,5.28658,10000000.0
2007-09-20 19:14:00,5.28596,5.28702,5.28563,5.28571,20000000.0
2007-09-20 19:15:00,5.28531,5.28638,5.28531,5.28588,12000000.0
2007-09-20 19:16:00,5.28557,5.28655,5.28544,5.28655,8000000.0
2007-09-20 19:17:00,5.28574,5.28716,5.28555,5.28702,18000000.0
2007-09-20 19:18:00,5.28683,5.28738,5.28596,5.28661,11000000.0
2007-09-20 19:19:00,5.28666,5.28727,5.28632,5.28718,12000000.0
2007-09-20 19:20:00,5.28636,5.288,5.28634,5.288,14000000.0
2007-09-20 19:21:00,5.28747,5.28778,5.2864,5.28778,13000000.0
2007-09-20 19:22:00,5.28662,5.28749,5.28658,5.28686,12000000.0
2007-09-20 19:23:00,5.2872,5.28836,5.28672,5.28672,14000000.0
2007-09-20 19:24:00,5.28848,5.28848,5.28701,5.28837,19000000.0
2007-09-20 19:25:00,5.2876,5.28824,5.28736,5.28824,8000000.0
2007-09-20 19:26:00,5.28837,5.28849,5.28703,5.28849,7000000.0
2007-09-20 19:27:00,5.28717,5.28797,5.28689,5.28753,20000000.0
2007-09-20 19:28:00,5.28777,5.28837,5.2872,5.28837,17000000.0
2007-09-20 19:29:00,5.28759,5.28826,5.28718,5.28718,10000000.0
2007-09-20 19:30:00,5.28841,5.28856,5.28716,5.28856,15000000.0
2007-09-20 19:31:00,5.2876,5.28886,5.28755,5.28811,11000000.0
2007-09-20 19:32:00,5.28706,5.28826,5.28706,5.28826,9000000.0
2007-09-20 19:33:00,5.28748,5.28873,5.28702,5.28842,14000000.0
2007-09-20 19:34:00,5.28748,5.28812,5.28696,5.28718,17000000.0
2007-09-20 19:35:00,5.28753,5.2884,5.2872,5.28727,8000000.0
2007-09-20 19:36:00,5.28881,5.28914,5.28696,5.28914,15000000.0
2007-09-20 19:37:00,5.2889,5.2889,5.28777,5.28777,8000000.0
2007-09-20 19:38:00,5.28925,5.28925,5.28772,5.28907,15000000.0
2007-09-20 19:39:00,5.28844,5.28945,5.28793,5.28793,17000000.0
2007-09-20 19:40:00,5.28822,5.28909,5.28763,5.2886,16000000.0
2007-09-20 19:41:00,5.28796,5.28898,5.28772,5.28898,11000000.0
2007-09-20 19:42:00,5.28889,5.28909,5.28764,5.28909,15000000.0
2007-09-20 19:43:00,5.28899,5.28899,5.28755,5.28836,14000000.0
2007-09-20 19:44:00,5.28901,5.28901,5.28699,5.28699,14000000.0
2007-09-20 19:45:00,5.28808,5.28876,5.28699,5.28876,15000000.0
2007-09-20 19:46:00,5.28837,5.2891,5.28758,5.2891,15000000.0
2007-09-20 19:47:00,5.2882,5.28911,5.28772,5.28892,16000000.0
2007-09-20 19:48:00,5.28873,5.28892,5.28758,5.28861,16000000.0
2007-09-20 19:49:00,5.28784,5.28808,5.2872,5.28808,8000000.0
2007-09-20 19:50:00,5.28837,5.28837,5.28739,5.28763,9000000.0
2007-09-20 19:51:00,5.28849,5.28876,5.28763,5.28765,19000000.0
2007-09-20 19:52:00,5.28869,5.28869,5.28686,5.28864,11000000.0
2007-09-20 19:53:00,5.28866,5.28877,5.28716,5.28835,14000000.0
2007-09-20 19:54:00,5.28877,5.28894,5.28678,5.28891,18000000.0
2007-09-20 19:55:00,5.28826,5.28859,5.28752,5.28752,13000000.0
2007-09-20 19:56:00,5.28872,5.28894,5.28762,5.2879,10000000.0
2007-09-20 19:57:00,5.2879,5.28878,5.28728,5.28782,16000000.0
2007-09-20 19:58:00,5.28848,5.28944,5.28778,5.28796,15000000.0
2007-09-20 19:59:00,5.28912,5.28921,5.288,5.28837,14000000.0
2007-09-20 20:00:00,5.28805,5.2891,5.28788,5.28894,11000000.0
2007-09-20 20:01:00,5.28805,5.2887,5.28715,5.28831,24000000.0
2007-09-20 20:02:00,5.28855,5.28872,5.28777,5.28865,11000000.0
2007-09-20 20:03:00,5.28738,5.28873,5.28738,5.28792,11000000.0
2007-09-20 20:04:00,5.28842,5.28911,5.28806,5.28832,10000000.0
2007-09-20 20:05:00,5.28901,5.29137,5.2888,5.28991,17000000.0
2007-09-20 20:06:00,5.29097,5.29182,5.29014,5.29182,10000000.0
2007-09-20 20:07:00,5.29095,5.29169,5.29007,5.29143,14000000.0
2007-09-20 20:08:00,5.29019,5.29173,5.29019,5.29143,13000000.0
2007-09-20 20:09:00,5.29136,5.29169,5.29028,5.29105,11000000.0
2007-09-20 20:10:00,5.29131,5.29188,5.29059,5.29157,11000000.0
2007-09-20 20:11:00,5.29138,5.29211,5.29097,5.29211,9000000.0
2007-09-20 20:12:00,5.29092,5.29199,5.29075,5.29075,16000000.0
2007-09-20 20:13:00,5.29069,5.29221,5.29042,5.29121,11000000.0
2007-09-20 20:14:00,5.2918,5.2918,5.29064,5.29119,19000000.0
2007-09-20 20:15:00,5.29117,5.29202,5.29047,5.29149,13000000.0
2007-09-20 20:16:00,5.29002,5.2904,5.28999,5.29031,15000000.0
2007-09-20 20:17:00,5.2901,5.2909,5.2901,5.29078,8000000.0
2007-09-20 20:18:00,5.29054,5.29204,5.29054,5.29131,14000000.0
2007-09-20 20:19:00,5.29115,5.29176,5.2902,5.29122,14000000.0
2007-09-20 20:20:00,5.29043,5.29184,5.28994,5.29182,12000000.0
2007-09-20 20:21:00,5.29149,5.29149,5.28979,5.29076,9000000.0
2007-09-20 20:22:00,5.29086,5.29149,5.29017,5.29121,17000000.0
2007-09-20 20:23:00,5.29199,5.29199,5.29002,5.29083,11000000.0
2007-09-20 20:24:00,5.29021,5.29104,5.28996,5.29083,16000000.0
2007-09-20 20:25:00,5.29125,5.29125,5.29015,5.29015,11000000.0
2007-09-20 20:26:00,5.29106,5.29129,5.29057,5.29129,8000000.0
2007-09-20 20:27:00,5.29195,5.29195,5.29024,5.2907,13000000.0
2007-09-20 20:28:00,5.29026,5.29184,5.28994,5.29119,15000000.0
2007-09-20 20:29:00,5.29157,5.29202,5.29028,5.29032,16000000.0
2007-09-20 20:30:00,5.29046,5.29148,5.29046,5.29117,8000000.0
2007-09-20 20:31:00,5.29163,5.29225,5.29063,5.29063,18000000.0
2007-09-20 20:32:00,5.29196,5.29196,5.29006,5.29006,7000000.0
2007-09-20 20:33:00,5.2914,5.2914,5.28965,5.28965,13000000.0
2007-09-20 20:34:00,5.29,5.29046,5.28891,5.28891,13000000.0
2007-09-20 20:35:00,5.28911,5.29042,5.28857,5.28928,9000000.0
2007-09-20 20:36:00,5.28871,5.28933,5.28756,5.28929,17000000.0
2007-09-20 20:37:00,5.28907,5.28907,5.2873,5.28825,14000000.0
2007-09-20 20:38:00,5.28791,5.2884,5.28714,5.28764,16000000.0
2007-09-20 20:39:00,5.2867,5.2881,5.2867,5.2881,14000000.0
2007-09-20 20:40:00,5.28804,5.28814,5.28619,5.28656,17000000.0
2007-09-20 20:41:00,5.28581,5.28696,5.28519,5.28688,16000000.0
2007-09-20 20:42:00,5.28635,5.28704,5.28486,5.28486,22000000.0
2007-09-20 20:43:00,5.28601,5.28661,5.28529,5.28605,18000000.0
2007-09-20 20:44:00,5.28677,5.28689,5.28529,5.28564,16000000.0
2007-09-20 20:45:00,5.28614,5.28703,5.28566,5.28609,8000000.0
2007-09-20 20:46:00,5.28743,5.28778,5.28645,5.28704,19000000.0
2007-09-20 20:47:00,5.28704,5.28843,5.28664,5.28664,12000000.0
2007-09-20 20:48:00,5.28708,5.28826,5.28676,5.28726,9000000.0
2007-09-20 20:49:00,5.28807,5.28807,5.28634,5.28657,19000000.0
2007-09-20 20:50:00,5.28569,5.28694,5.28569,5.28584,15000000.0
2007-09-20 20:51:00,5.28736,5.28736,5.2859,5.28723,9000000.0
2007-09-20 20:52:00,5.28672,5.28762,5.28608,5.28608,11000000.0
2007-09-20 20:53:00,5.28683,5.28742,5.2859,5.28618,15000000.0
2007-09-20 20:54:00,5.28611,5.28698,5.28589,5.28627,12000000.0
2007-09-20 20:55:00,5.28675,5.28679,5.28536,5.28575,18000000.0
2007-09-20 20:56:00,5.28535,5.28656,5.2853,5.28613,12000000.0
2007-09-20 20:57:00,5.28633,5.28729,5.28571,5.28622,13000000.0
2007-09-20 20:58:00,5.28681,5.28759,5.28608,5.2874,11000000.0
2007-09-20 20:59:00,5.28768,5.28883,5.28746,5.28883,11000000.0
2007-09-20 21:00:00,5.28902,5.28902,5.28787,5.28825,17000000.0
2007-09-20 21:01:00,5.28843,5.28902,5.28818,5.28873,10000000.0
2007-09-20 21:02:00,5.28889,5.28933,5.28839,5.28921,8000000.0
2007-09-20 21:03:00,5.28984,5.28984,5.28815,5.28815,19000000.0
2007-09-20 21:04:00,5.28912,5.28992,5.28858,5.28934,18000000.0
2007-09-20 21:05:00,5.28975,5.29028,5.28886,5.29009,14000000.0
2007-09-20 21:06:00,5.2902,5.29043,5.28883,5.28883,12000000.0
2007-09-20 21:07:00,5.28866,5.29016,5.28848,5.28981,10000000.0
2007-09-20 21:08:00,5.28988,5.28988,5.28824,5.28832,14000000.0
2007-09-20 21:09:00,5.28911,5.28944,5.28848,5.28916,16000000.0
2007-09-20 21:10:00,5.28961,5.28969,5.28827,5.28849,15000000.0
2007-09-20 21:11:00,5.28979,5.28979,5.28859,5.28893,13000000.0
2007-09-20 21:12:00,5.28811,5.28948,5.28803,5.28948,10000000.0
2007-09-20 21:13:00,5.28804,5.28889,5.28743,5.28828,14000000.0
2007-09-20 21:14:00,5.28812,5.28823,5.28725,5.28787,10000000.0
2007-09-20 21:15:00,5.28805,5.28981,5.28794,5.28981,15000000.0
2007-09-20 21:16:00,5.28994,5.28994,5.28756,5.28799,11000000.0
2007-09-20 21:17:00,5.28777,5.2891,5.28771,5.28856,13000000.0
2007-09-20 21:18:00,5.2884,5.28953,5.28779,5.28887,17000000.0
2007-09-20 21:19:00,5.28881,5.29035,5.28881,5.28975,12000000.0
2007-09-20 21:20:00,5.28906,5.29023,5.28906,5.28947,14000000.0
2007-09-20 21:21:00,5.28912,5.28954,5.28863,5.28949,11000000.0
2007-09-20 21:22:00,5.28866,5.2895,5.28838,5.28838,9000000.0
2007-09-20 21:23:00,5.28931,5.28967,5.28844,5.28967,7000000.0
2007-09-20 21:24:00,5.28961,5.2901,5.28919,5.29007,11000000.0
2007-09-20 21:25:00,5.28966,5.29031,5.28913,5.29031,7000000.0
2007-09-20 21:26:00,5.29018,5.29062,5.28887,5.2897,13000000.0
2007-09-20 21:27:00,5.28908,5.29031,5.2889,5.2889,11000000.0
2007-09-20 21:28:00,5.28957,5.2899,5.28851,5.28919,15000000.0
2007-09-20 21:29:00,5.28924,5.29018,5.28924,5.28937,12000000.0
2007-09-20 21:30:00,5.28867,5.29057,5.28867,5.29057,10000000.0
2007-09-20 21:31:00,5.2887,5.29031,5.2887,5.2898,10000000.0
2007-09-20 21:32:00,5.28986,5.29062,5.28934,5.29013,12000000.0
2007-09-20 21:33:00,5.28982,5.29124,5.28964,5.29034,19000000.0
2007-09-20 21:34:00,5.29002,5.2903,5.28914,5.28974,8000000.0
2007-09-20 21:35:00,5.29019,5.29032,5.28913,5.28987,20000000.0
2007-09-20 21:36:00,5.2898,5.2902,5.28917,5.28927,19000000.0
2007-09-20 21:37:00,5.28999,5.29077,5.28967,5.28994,19000000.0
2007-09-20 21:38:00,5.29048,5.29048,5.28921,5.28926,13000000.0
2007-09-20 21:39:00,5.29045,5.29045,5.28838,5.28995,17000000.0
2007-09-20 21:40:00,5.28957,5.28965,5.28945,5.28965,7000000.0
2007-09-20 21:41:00,5.28961,5.29018,5.28923,5.28925,11000000.0
2007-09-20 21:42:00,5.29087,5.29094,5.28902,5.29062,18000000.0
2007-09-20 21:43:00,5.29092,5.29092,5.28935,5.28935,13000000.0
2007-09-20 21:44:00,5.29059,5.29108,5.28954,5.29108,16000000.0
2007-09-20 21:45:00,5.28965,5.29056,5.28886,5.28947,11000000.0
2007-09-20 21:46:00,5.28948,5.29065,5.28891,5.2905,13000000.0
2007-09-20 21:47:00,5.29017,5.29089,5.28941,5.29007,13000000.0
2007-09-20 21:48:00,5.29082,5.29082,5.2901,5.29026,17000000.0
2007-09-20 21:49:00,5.29018,5.29077,5.28942,5.29077,8000000.0
2007-09-20 21:50:00,5.29023,5.2927,5.29007,5.29158,11000000.0
2007-09-20 21:51:00,5.29219,5.29249,5.29127,5.29156,13000000.0
2007-09-20 21:52:00,5.29118,5.29241,5.29066,5.29241,13000000.0
2007-09-20 21:53:00,5.29198,5.29222,5.29103,5.29222,14000000.0
2007-09-20 21:54:00,5.29201,5.29226,5.29122,5.29226,11000000.0
2007-09-20 21:55:00,5.2918,5.29224,5.29119,5.29224,17000000.0
2007-09-20 21:56:00,5.2921,5.2921,5.2904,5.29112,12000000.0
2007-09-20 21:57:00,5.29044,5.29124,5.28959,5.28959,16000000.0
2007-09-20 21:58:00,5.29136,5.29148,5.29018,5.29148,9000000.0
2007-09-20 21:59:00,5.29088,5.29246,5.29078,5.29099,18000000.0
2007-09-20 22:00:00,5.29217,5.29294,5.29152,5.29167,13000000.0
2007-09-20 22:01:00,5.2919,5.29222,5.29148,5.29203,11000000.0
2007-09-20 22:02:00,5.292,5.29247,5.2915,5.29161,17000000.0
2007-09-20 22:03:00,5.29267,5.29304,5.2913,5.2913,23000000.0
2007-09-20 22:04:00,5.29183,5.29296,5.2917,5.29259,15000000.0
2007-09-20 22:05:00,5.29206,5.29282,5.29143,5.29146,14000000.0
2007-09-20 22:06:00,5.29196,5.29308,5.29136,5.29308,15000000.0
2007-09-20 22:07:00,5.29283,5.29333,5.2918,5.29324,9000000.0
2007-09-20 22:08:00,5.29224,5.29257,5.29151,5.29229,18000000.0
2007-09-20 22:09:00,5.29229,5.29313,5.29206,5.2921,11000000.0
2007-09-20 22:10:00,5.29268,5.29316,5.29248,5.29293,7000000.0
2007-09-20 22:11:00,5.2934,5.2934,5.29196,5.29242,8000000.0
2007-09-20 22:12:00,5.29192,5.29318,5.29192,5.29259,16000000.0
2007-09-20 22:13:00,5.29283,5.29364,5.29167,5.29245,24000000.0
2007-09-20 22:14:00,5.29226,5.2926,5.29149,5.29149,9000000.0
2007-09-20 22:15:00,5.29215,5.29298,5.29148,5.29148,10000000.0
2007-09-20 22:16:00,5.29314,5.29332,5.29197,5.29272,13000000.0
2007-09-20 22:17:00,5.29319,5.29347,5.29214,5.29281,20000000.0
2007-09-20 22:18:00,5.29369,5.29369,5.29202,5.29202,11000000.0
2007-09-20 22:19:00,5.29267,5.29319,5.29221,5.29269,15000000.0
2007-09-20 22:20:00,5.29196,5.29318,5.29167,5.29318,16000000.0
2007-09-20 22:21:00,5.29241,5.29293,5.29208,5.29238,12000000.0
2007-09-20 22:22:00,5.29254,5.29295,5.29183,5.29234,14000000.0
2007-09-20 22:23:00,5.29239,5.29273,5.29126,5.29126,11000000.0
2007-09-20 22:24:00,5.29223,5.29276,5.29132,5.29207,16000000.0
2007-09-20 22:25:00,5.29257,5.29317,5.29206,5.29257,14000000.0
2007-09-20 22:26:00,5.29198,5.29335,5.29198,5.29292,10000000.0
2007-09-20 22:27:00,5.29217,5.29371,5.29209,5.29274,14000000.0
2007-09-20 22:28:00,5.29291,5.29346,5.2923,5.29231,12000000.0
2007-09-20 22:29:00,5.29262,5.29332,5.29193,5.29291,13000000.0
2007-09-20 22:30:00,5.29318,5.29328,5.29239,5.29328,8000000.0
2007-09-20 22:31:00,5.29365,5.29391,5.29278,5.29278,11000000.0
2007-09-20 22:32:00,5.29416,5.29421,5.29292,5.29318,20000000.0
2007-09-20 22:33:00,5.29344,5.2941,5.29278,5.29365,11000000.0
2007-09-20 22:34:00,5.29402,5.29402,5.29291,5.2936,10000000.0
2007-09-20 22:35:00,5.29373,5.29427,5.29281,5.29342,13000000.0
2007-09-20 22:36:00,5.29312,5.29359,5.29291,5.29354,9000000.0
2007-09-20 22:37:00,5.29321,5.29369,5.29257,5.29289,13000000.0
2007-09-20 22:38:00,5.29257,5.2932,5.29219,5.29272,9000000.0
2007-09-20 22:39:00,5.29354,5.29354,5.29181,5.29248,12000000.0
2007-09-20 22:40:00,5.29387,5.29387,5.29242,5.29242,9000000.0
2007-09-20 22:41:00,5.29299,5.29349,5.29276,5.29293,14000000.0
2007-09-20 22:42:00,5.29253,5.29324,5.292,5.29262,13000000.0
2007-09-20 22:43:00,5.29258,5.29334,5.29222,5.29273,12000000.0
2007-09-20 22:44:00,5.29266,5.29377,5.2921,5.29251,15000000.0
2007-09-20 22:45:00,5.29266,5.29346,5.29219,5.29315,13000000.0
2007-09-20 22:46:00,5.29162,5.29166,5.29143,5.29145,14000000.0
2007-09-20 22:47:00,5.29268,5.29287,5.29195,5.29195,15000000.0
2007-09-20 22:48:00,5.29267,5.2928,5.29173,5.29208,13000000.0
2007-09-20 22:49:00,5.29183,5.29263,5.29143,5.29143,13000000.0
2007-09-20 22:50:00,5.29188,5.29232,5.2909,5.2909,15000000.0
2007-09-20 22:51:00,5.29119,5.29242,5.29119,5.29242,14000000.0
2007-09-20 22:52:00,5.29263,5.29263,5.29151,5.29173,9000000.0
2007-09-20 22:53:00,5.29222,5.29258,5.29097,5.29171,15000000.0
2007-09-20 22:54:00,5.29135,5.29155,5.29135,5.29148,17000000.0
2007-09-20 22:55:00,5.29205,5.29205,5.29185,5.29185,16000000.0
2007-09-20 22:56:00,5.29213,5.29214,5.29122,5.29198,13000000.0
2007-09-20 22:57:00,5.29159,5.29267,5.29118,5.29225,8000000.0
2007-09-20 22:58:00,5.29315,5.29355,5.29267,5.29355,8000000.0
2007-09-20 22:59:00,5.2922,5.29343,5.29213,5.29213,19000000.0
2007-09-20 23:00:00,5.29347,5.29374,5.29211,5.29211,10000000.0
2007-09-20 23:01:00,5.29288,5.29333,5.29265,5.29272,7000000.0
2007-09-20 23:02:00,5.29242,5.29297,5.29164,5.29215,15000000.0
2007-09-20 23:03:00,5.29189,5.29248,5.29117,5.29236,17000000.0
2007-09-20 23:04:00,5.29106,5.29152,5.28984,5.29082,19000000.0
2007-09-20 23:05:00,5.29049,5.2917,5.29049,5.29049,9000000.0
2007-09-20 23:06:00,5.29102,5.29178,5.29041,5.29118,12000000.0
2007-09-20 23:07:00,5.29096,5.29179,5.29041,5.29119,14000000.0
2007-09-20 23:08:00,5.2912,5.29157,5.29033,5.29037,16000000.0
2007-09-20 23:09:00,5.29038,5.29166,5.29027,5.29101,9000000.0
2007-09-20 23:10:00,5.29147,5.29164,5.28994,5.28994,12000000.0
2007-09-20 23:11:00,5.29023,5.29131,5.29009,5.29039,14000000.0
2007-09-20 23:12:00,5.28998,5.29054,5.28963,5.28967,7000000.0
2007-09-20 23:13:00,5.28989,5.29033,5.28907,5.28965,14000000.0
2007-09-20 23:14:00,5.28941,5.29092,5.28941,5.28955,19000000.0
2007-09-20 23:15:00,5.2904,5.29054,5.28928,5.28965,13000000.0
2007-09-20 23:16:00,5.28985,5.29016,5.28926,5.28929,15000000.0
2007-09-20 23:17:00,5.29044,5.29076,5.2896,5.29046,11000000.0
2007-09-20 23:18:00,5.29089,5.29133,5.29005,5.29029,12000000.0
2007-09-20 23:19:00,5.29057,5.29124,5.29007,5.29057,14000000.0
2007-09-20 23:20:00,5.29014,5.29082,5.28968,5.29039,19000000.0
2007-09-20 23:21:00,5.29075,5.29075,5.28974,5.28974,7000000.0
2007-09-20 23:22:00,5.29053,5.29065,5.28922,5.28944,15000000.0
2007-09-20 23:23:00,5.29002,5.29035,5.28886,5.28938,11000000.0
2007-09-20 23:24:00,5.28971,5.29003,5.28893,5.28949,14000000.0
2007-09-20 23:25:00,5.2893,5.29019,5.28894,5.28947,11000000.0
2007-09-20 23:26:00,5.28907,5.29001,5.28833,5.28948,14000000.0
2007-09-20 23:27:00,5.28952,5.2898,5.28869,5.28902,11000000.0
2007-09-20 23:28:00,5.28948,5.29013,5.28837,5.28858,12000000.0
2007-09-20 23:29:00,5.28971,5.28994,5.2886,5.28979,16000000.0
2007-09-20 23:30:00,5.28942,5.29051,5.28914,5.29041,20000000.0
2007-09-20 23:31:00,5.28946,5.2907,5.28946,5.28994,11000000.0
2007-09-20 23:32:00,5.29009,5.29063,5.28924,5.2899,16000000.0
2007-09-20 23:33:00,5.29003,5.29069,5.28948,5.28983,12000000.0
2007-09-20 23:34:00,5.29034,5.29067,5.28955,5.29015,13000000.0
2007-09-20 23:35:00,5.29021,5.29048,5.28987,5.29011,9000000.0
2007-09-20 23:36:00,5.28985,5.29002,5.28945,5.28945,9000000.0
2007-09-20 23:37:00,5.29056,5.29127,5.29001,5.29073,14000000.0
2007-09-20 23:38:00,5.29098,5.29159,5.29053,5.29053,13000000.0
2007-09-20 23:39:00,5.29153,5.29184,5.29094,5.29148,17000000.0
2007-09-20 23:40:00,5.29259,5.29259,5.29155,5.29203,12000000.0
2007-09-20 23:41:00,5.29337,5.29415,5.29266,5.29357,17000000.0
2007-09-20 23:42:00,5.29302,5.2943,5.29302,5.29363,22000000.0
2007-09-20 23:43:00,5.29393,5.29424,5.29279,5.29388,15000000.0
2007-09-20 23:44:00,5.29373,5.29375,5.29277,5.29277,14000000.0
2007-09-20 23:45:00,5.29245,5.29265,5.29245,5.29265,20000000.0
2007-09-20 23:46:00,5.29265,5.29265,5.29201,5.29201,14000000.0
2007-09-20 23:47:00,5.29135,5.29334,5.29135,5.29211,10000000.0
2007-09-20 23:48:00,5.29248,5.29316,5.29059,5.29232,18000000.0
2007-09-20 23:49:00,5.2927,5.2939,5.29256,5.29346,14000000.0
2007-09-20 23:50:00,5.29449,5.29449,5.29252,5.29252,13000000.0
2007-09-20 23:51:00,5.29356,5.29356,5.29218,5.29234,8000000.0
2007-09-20 23:52:00,5.293,5.293,5.29124,5.29285,16000000.0
2007-09-20 23:53:00,5.29165,5.29246,5.29073,5.29073,18000000.0
2007-09-20 23:54:00,5.29164,5.2928,5.29103,5.29181,12000000.0
2007-09-20 23:55:00,5.29234,5.29234,5.29085,5.29185,19000000.0
2007-09-20 23:56:00,5.29143,5.29204,5.29074,5.29132,14000000.0
2007-09-20 23:57:00,5.29155,5.29205,5.29013,5.29027,16000000.0
2007-09-20 23:58:00,5.29147,5.29158,5.29052,5.29065,13000000.0
2007-09-20 23:59:00,5.2909,5.29212,5.29072,5.29096,14000000.0
2007-09-21 00:00:00,5.29136,5.29181,5.29095,5.29096,17000000.0
2007-09-21 00:01:00,5.29099,5.29267,5.29099,5.29138,12000000.0
2007-09-21 00:02:00,5.29194,5.29194,5.29041,5.29086,15000000.0
2007-09-21 00:03:00,5.29165,5.29173,5.29144,5.29151,14000000.0
2007-09-21 00:04:00,5.29069,5.29194,5.29055,5.29114,12000000.0
2007-09-21 00:05:00,5.2906,5.29203,5.2906,5.29116,12000000.0
2007-09-21 00:06:00,5.29116,5.29171,5.29037,5.29106,12000000.0
2007-09-21 00:07:00,5.29099,5.29186,5.29099,5.29135,11000000.0
2007-09-21 00:08:00,5.29077,5.29238,5.29077,5.29111,15000000.0
2007-09-21 00:09:00,5.29189,5.29219,5.29103,5.29103,12000000.0
2007-09-21 00:10:00,5.29097,5.29215,5.29047,5.29215,19000000.0
2007-09-21 00:11:00,5.2908,5.29198,5.2908,5.29175,8000000.0
2007-09-21 00:12:00,5.29308,5.29316,5.29138,5.2923,9000000.0
2007-09-21 00:13:00,5.2916,5.29291,5.2916,5.29229,13000000.0
2007-09-21 00:14:00,5.29188,5.29318,5.29188,5.29261,14000000.0
2007-09-21 00:15:00,5.29203,5.29343,5.29201,5.29283,12000000.0
2007-09-21 00:16:00,5.29323,5.29323,5.29175,5.29175,12000000.0
2007-09-21 00:17:00,5.29232,5.29232,5.29202,5.29212,10000000.0
2007-09-21 00:18:00,5.29266,5.29281,5.29168,5.29199,19000000.0
2007-09-21 00:19:00,5.29262,5.2933,5.29206,5.29292,12000000.0
2007-09-21 00:20:00,5.29304,5.2931,5.29143,5.29143,11000000.0
2007-09-21 00:21:00,5.29212,5.2935,5.29212,5.29266,14000000.0
2007-09-21 00:22:00,5.29175,5.29314,5.2908,5.29112,13000000.0
2007-09-21 00:23:00,5.29095,5.29121,5.29095,5.29115,13000000.0
2007-09-21 00:24:00,5.29188,5.29195,5.29175,5.29187,9000000.0
2007-09-21 00:25:00,5.29175,5.29195,5.29171,5.29195,13000000.0
2007-09-21 00:26:00,5.29099,5.29195,5.29065,5.29101,14000000.0
2007-09-21 00:27:00,5.29058,5.29175,5.29058,5.29081,15000000.0
2007-09-21 00:28:00,5.29167,5.29178,5.2902,5.2904,7000000.0
2007-09-21 00:29:00,5.2899,5.29156,5.2899,5.29073,17000000.0
2007-09-21 00:30:00,5.29012,5.29082,5.2899,5.29017,9000000.0
2007-09-21 00:31:00,5.29042,5.2915,5.28995,5.2915,13000000.0
2007-09-21 00:32:00,5.29053,5.29163,5.29053,5.29095,8000000.0
2007-09-21 00:33:00,5.29131,5.29144,5.2906,5.29082,19000000.0
2007-09-21 00:34:00,5.29007,5.29099,5.28955,5.2899,15000000.0
2007-09-21 00:35:00,5.29005,5.29005,5.28977,5.29004,12000000.0
2007-09-21 00:36:00,5.29011,5.29011,5.2898,5.29004,15000000.0
2007-09-21 00:37:00,5.28962,5.29132,5.28962,5.29132,15000000.0
2007-09-21 00:38:00,5.29027,5.29065,5.28962,5.29041,18000000.0
2007-09-21 00:39:00,5.29075,5.29083,5.28913,5.29058,20000000.0
2007-09-21 00:40:00,5.2901,5.29033,5.28947,5.28988,10000000.0
2007-09-21 00:41:00,5.28973,5.28995,5.28969,5.28995,9000000.0
2007-09-21 00:42:00,5.28998,5.29005,5.28985,5.29005,16000000.0
2007-09-21 00:43:00,5.29088,5.29088,5.28946,5.28985,16000000.0
2007-09-21 00:44:00,5.28975,5.28998,5.2894,5.28956,10000000.0
2007-09-21 00:45:00,5.28964,5.29047,5.28935,5.29004,16000000.0
2007-09-21 00:46:00,5.29036,5.29064,5.28878,5.29004,12000000.0
2007-09-21 00:47:00,5.28981,5.28999,5.28884,5.28911,8000000.0
2007-09-21 00:48:00,5.28994,5.29004,5.28887,5.29004,16000000.0
2007-09-21 00:49:00,5.28949,5.29042,5.28913,5.2895,11000000.0
2007-09-21 00:50:00,5.28919,5.28932,5.28848,5.28866,9000000.0
2007-09-21 00:51:00,5.28861,5.2889,5.2881,5.2881,9000000.0
2007-09-21 00:52:00,5.28851,5.28914,5.28765,5.28913,18000000.0
2007-09-21 00:53:00,5.28932,5.28953,5.28804,5.28945,12000000.0
2007-09-21 00:54:00,5.2885,5.28874,5.28847,5.28859,12000000.0
2007-09-21 00:55:00,5.28938,5.28938,5.2882,5.28872,11000000.0
2007-09-21 00:56:00,5.28916,5.28971,5.28834,5.28903,14000000.0
2007-09-21 00:57:00,5.28886,5.28938,5.28766,5.28771,15000000.0
2007-09-21 00:58:00,5.28813,5.28851,5.28673,5.28673,9000000.0
2007-09-21 00:59:00,5.28783,5.28887,5.28735,5.28862,17000000.0
2007-09-21 01:00:00,5.28805,5.28925,5.28776,5.28925,12000000.0
2007-09-21 01:01:00,5.28847,5.28953,5.28819,5.28921,15000000.0
2007-09-21 01:02:00,5.28933,5.28953,5.28922,5.28953,10000000.0
2007-09-21 01:03:00,5.28902,5.28902,5.28871,5.28888,13000000.0
2007-09-21 01:04:00,5.28944,5.29008,5.28907,5.29008,13000000.0
2007-09-21 01:05:00,5.29015,5.29015,5.28845,5.28845,13000000.0
2007-09-21 01:06:00,5.29149,5.29149,5.28917,5.28924,12000000.0
2007-09-21 01:07:00,5.28849,5.28929,5.28842,5.28929,13000000.0
2007-09-21 01:08:00,5.28969,5.28993,5.28887,5.28993,15000000.0
2007-09-21 01:09:00,5.28898,5.2893,5.28825,5.28927,17000000.0
2007-09-21 01:10:00,5.28922,5.28956,5.28922,5.2894,10000000.0
2007-09-21 01:11:00,5.28847,5.28949,5.2881,5.28949,11000000.0
2007-09-21 01:12:00,5.28886,5.28905,5.28815,5.28847,10000000.0
2007-09-21 01:13:00,5.28978,5.28982,5.2882,5.2883,11000000.0
2007-09-21 01:14:00,5.28912,5.29019,5.28882,5.28951,13000000.0
2007-09-21 01:15:00,5.28988,5.29034,5.28944,5.29001,9000000.0
2007-09-21 01:16:00,5.28971,5.29058,5.28924,5.28958,12000000.0
2007-09-21 01:17:00,5.28981,5.29038,5.28945,5.28996,11000000.0
2007-09-21 01:18:00,5.28975,5.2902,5.28877,5.29009,12000000.0
2007-09-21 01:19:00,5.28889,5.2898,5.28889,5.2898,19000000.0
2007-09-21 01:20:00,5.28978,5.29038,5.28936,5.29028,11000000.0
2007-09-21 01:21:00,5.28985,5.29096,5.2896,5.28988,12000000.0
2007-09-21 01:22:00,5.28981,5.29025,5.28942,5.28942,9000000.0
2007-09-21 01:23:00,5.29028,5.29064,5.28932,5.29002,13000000.0
2007-09-21 01:24:00,5.29016,5.29173,5.29016,5.29064,14000000.0
2007-09-21 01:25:00,5.29194,5.29217,5.29194,5.29196,11000000.0
2007-09-21 01:26:00,5.29122,5.29138,5.29074,5.29122,10000000.0
2007-09-21 01:27:00,5.2903,5.29118,5.2903,5.29093,17000000.0
2007-09-21 01:28:00,5.2909,5.2909,5.28975,5.29005,13000000.0
2007-09-21 01:29:00,5.29025,5.29074,5.2893,5.29025,19000000.0
2007-09-21 01:30:00,5.29064,5.29092,5.28948,5.29004,15000000.0
2007-09-21 01:31:00,5.29035,5.29098,5.29005,5.29025,15000000.0
2007-09-21 01:32:00,5.29052,5.29154,5.29024,5.29058,12000000.0
2007-09-21 01:33:00,5.29065,5.29117,5.29038,5.29055,8000000.0
2007-09-21 01:34:00,5.29009,5.29119,5.28994,5.28994,18000000.0
2007-09-21 01:35:00,5.2909,5.2909,5.28973,5.28992,12000000.0
2007-09-21 01:36:00,5.29039,5.2905,5.28938,5.29046,16000000.0
2007-09-21 01:37:00,5.28961,5.29104,5.28961,5.29037,15000000.0
2007-09-21 01:38:00,5.29083,5.29181,5.29019,5.29181,18000000.0
2007-09-21 01:39:00,5.29083,5.29186,5.29083,5.29186,10000000.0
2007-09-21 01:40:00,5.29189,5.29214,5.29074,5.29074,11000000.0
2007-09-21 01:41:00,5.29135,5.29159,5.29061,5.29068,16000000.0
2007-09-21 01:42:00,5.29128,5.29196,5.29072,5.29106,14000000.0
2007-09-21 01:43:00,5.2921,5.29218,5.29066,5.29218,16000000.0
2007-09-21 01:44:00,5.29201,5.29225,5.2909,5.29152,15000000.0
2007-09-21 01:45:00,5.29095,5.29202,5.29044,5.29172,16000000.0
2007-09-21 01:46:00,5.29237,5.29241,5.29084,5.29084,9000000.0
2007-09-21 01:47:00,5.29207,5.29207,5.29104,5.29201,17000000.0
2007-09-21 01:48:00,5.29175,5.29261,5.29122,5.29173,16000000.0
2007-09-21 01:49:00,5.29086,5.29216,5.29086,5.29104,10000000.0
2007-09-21 01:50:00,5.29125,5.29229,5.29108,5.29133,11000000.0
2007-09-21 01:51:00,5.29236,5.29236,5.29077,5.29125,12000000.0
2007-09-21 01:52:00,5.29185,5.29242,5.29161,5.2922,12000000.0
2007-09-21 01:53:00,5.29246,5.29271,5.29133,5.29134,18000000.0
2007-09-21 01:54:00,5.29265,5.29265,5.29093,5.29125,14000000.0
2007-09-21 01:55:00,5.29136,5.29136,5.28994,5.28994,18000000.0
2007-09-21 01:56:00,5.29093,5.2911,5.28974,5.28974,8000000.0
2007-09-21 01:57:00,5.29093,5.29119,5.28937,5.29034,13000000.0
2007-09-21 01:58:00,5.28976,5.29122,5.28976,5.29097,11000000.0
2007-09-21 01:59:00,5.29133,5.2916,5.29037,5.29064,11000000.0
2007-09-21 02:00:00,5.29053,5.2918,5.29018,5.2918,16000000.0
2007-09-21 02:01:00,5.2921,5.29246,5.29083,5.2911,21000000.0
2007-09-21 02:02:00,5.29258,5.29258,5.2905,5.29129,10000000.0
2007-09-21 02:03:00,5.29268,5.29278,5.29201,5.29209,8000000.0
2007-09-21 02:04:00,5.29155,5.29282,5.29017,5.29282,14000000.0
2007-09-21 02:05:00,5.29277,5.29279,5.29211,5.29246,14000000.0
2007-09-21 02:06:00,5.29203,5.29246,5.29112,5.29246,15000000.0
2007-09-21 02:07:00,5.29115,5.29188,5.29083,5.29083,10000000.0
2007-09-21 02:08:00,5.29185,5.29204,5.2907,5.29112,16000000.0
2007-09-21 02:09:00,5.29181,5.29181,5.29056,5.29161,18000000.0
2007-09-21 02:10:00,5.29016,5.29172,5.29016,5.29088,16000000.0
2007-09-21 02:11:00,5.29117,5.29174,5.29055,5.29055,14000000.0
2007-09-21 02:12:00,5.29171,5.29171,5.29039,5.29039,10000000.0
2007-09-21 02:13:00,5.29084,5.29132,5.28988,5.29066,15000000.0
2007-09-21 02:14:00,5.29037,5.29112,5.29023,5.29023,19000000.0
2007-09-21 02:15:00,5.29035,5.29097,5.2897,5.29014,12000000.0
2007-09-21 02:16:00,5.29024,5.29141,5.28971,5.29141,18000000.0
2007-09-21 02:17:00,5.29038,5.29108,5.28998,5.29099,14000000.0
2007-09-21 02:18:00,5.28946,5.29034,5.28946,5.29019,12000000.0
2007-09-21 02:19:00,5.29084,5.29085,5.28985,5.29017,14000000.0
2007-09-21 02:20:00,5.29168,5.29168,5.2904,5.29069,13000000.0
2007-09-21 02:21:00,5.29149,5.29223,5.29078,5.29157,15000000.0
2007-09-21 02:22:00,5.29166,5.29251,5.29095,5.29119,13000000.0
2007-09-21 02:23:00,5.29113,5.29214,5.29088,5.29088,16000000.0
2007-09-21 02:24:00,5.29185,5.29185,5.29042,5.29042,17000000.0
2007-09-21 02:25:00,5.28938,5.29112,5.28902,5.28995,10000000.0
2007-09-21 02:26:00,5.28944,5.28992,5.28832,5.28919,13000000.0
2007-09-21 02:27:00,5.28911,5.29011,5.28828,5.29011,7000000.0
2007-09-21 02:28:00,5.28893,5.28893,5.2876,5.28765,9000000.0
2007-09-21 02:29:00,5.28811,5.28889,5.28776,5.28889,20000000.0
2007-09-21 02:30:00,5.28812,5.28848,5.28754,5.28812,11000000.0
2007-09-21 02:31:00,5.28811,5.2882,5.28735,5.28771,9000000.0
2007-09-21 02:32:00,5.28777,5.2885,5.28725,5.2885,13000000.0
2007-09-21 02:33:00,5.28751,5.28823,5.28692,5.28746,14000000.0
2007-09-21 02:34:00,5.28652,5.28812,5.28652,5.28812,17000000.0
2007-09-21 02:35:00,5.28788,5.28788,5.28714,5.28717,15000000.0
2007-09-21 02:36:00,5.28673,5.28805,5.28673,5.2869,14000000.0
2007-09-21 02:37:00,5.28737,5.28822,5.28643,5.28643,13000000.0
2007-09-21 02:38:00,5.28689,5.28854,5.28656,5.28794,14000000.0
2007-09-21 02:39:00,5.28807,5.28817,5.28591,5.28692,15000000.0
2007-09-21 02:40:00,5.28758,5.28758,5.28612,5.28641,12000000.0
2007-09-21 02:41:00,5.28607,5.28772,5.28607,5.2874,13000000.0
2007-09-21 02:42:00,5.28738,5.28761,5.2856,5.2856,16000000.0
2007-09-21 02:43:00,5.28542,5.28693,5.28542,5.28548,18000000.0
2007-09-21 02:44:00,5.28584,5.28699,5.2848,5.2848,10000000.0
2007-09-21 02:45:00,5.28638,5.28739,5.28529,5.28612,14000000.0
2007-09-21 02:46:00,5.28592,5.28723,5.28565,5.28655,18000000.0
2007-09-21 02:47:00,5.28639,5.28639,5.28517,5.28583,17000000.0
2007-09-21 02:48:00,5.28607,5.28661,5.28577,5.28597,7000000.0
2007-09-21 02:49:00,5.28659,5.28722,5.28531,5.28722,13000000.0
2007-09-21 02:50:00,5.28562,5.28653,5.2852,5.28588,14000000.0
2007-09-21 02:51:00,5.2863,5.28746,5.28592,5.28706,15000000.0
2007-09-21 02:52:00,5.28729,5.28865,5.28718,5.28865,15000000.0
2007-09-21 02:53:00,5.28781,5.2882,5.28662,5.2882,9000000.0
2007-09-21 02:54:00,5.28891,5.28916,5.28762,5.28851,13000000.0
2007-09-21 02:55:00,5.28814,5.28845,5.28691,5.288,11000000.0
2007-09-21 02:56:00,5.28877,5.28877,5.28703,5.28868,18000000.0
2007-09-21 02:57:00,5.28817,5.28899,5.28762,5.28854,13000000.0
2007-09-21 02:58:00,5.28757,5.28858,5.287,5.28858,9000000.0
2007-09-21 02:59:00,5.288,5.28911,5.28793,5.28805,14000000.0
2007-09-21 03:00:00,5.28804,5.28904,5.28804,5.28881,11000000.0
2007-09-21 03:01:00,5.28913,5.28925,5.28788,5.28788,11000000.0
2007-09-21 03:02:00,5.2882,5.28822,5.28695,5.28716,11000000.0
2007-09-21 03:03:00,5.28713,5.28821,5.28661,5.28708,23000000.0
2007-09-21 03:04:00,5.28812,5.28874,5.28774,5.28789,11000000.0
2007-09-21 03:05:00,5.28923,5.28937,5.28767,5.28872,17000000.0
2007-09-21 03:06:00,5.28866,5.28983,5.28823,5.28983,9000000.0
2007-09-21 03:07:00,5.2894,5.29081,5.2894,5.28948,15000000.0
2007-09-21 03:08:00,5.29101,5.29169,5.2898,5.2898,12000000.0
2007-09-21 03:09:00,5.29001,5.291,5.28924,5.28943,15000000.0
2007-09-21 03:10:00,5.29053,5.29053,5.28933,5.28935,19000000.0
2007-09-21 03:11:00,5.29025,5.29071,5.28876,5.29067,15000000.0
2007-09-21 03:12:00,5.29028,5.29028,5.28909,5.28951,18000000.0
2007-09-21 03:13:00,5.28903,5.29052,5.28903,5.29046,18000000.0
2007-09-21 03:14:00,5.28979,5.28996,5.28906,5.28996,10000000.0
2007-09-21 03:15:00,5.2896,5.28972,5.28823,5.28864,7000000.0
2007-09-21 03:16:00,5.28944,5.28944,5.28865,5.28871,8000000.0
2007-09-21 03:17:00,5.28938,5.28938,5.28843,5.28888,10000000.0
2007-09-21 03:18:00,5.28982,5.29012,5.28865,5.28871,15000000.0
2007-09-21 03:19:00,5.28873,5.28982,5.28873,5.28982,10000000.0
2007-09-21 03:20:00,5.28938,5.28951,5.28813,5.28862,16000000.0
2007-09-21 03:21:00,5.28778,5.28785,5.28765,5.28777,11000000.0
2007-09-21 03:22:00,5.28847,5.28855,5.28835,5.28835,10000000.0
2007-09-21 03:23:00,5.28919,5.28991,5.28844,5.28844,12000000.0
2007-09-21 03:24:00,5.28977,5.28977,5.28839,5.28942,13000000.0
2007-09-21 03:25:00,5.28904,5.28943,5.28844,5.28844,11000000.0
2007-09-21 03:26:00,5.28782,5.28921,5.28782,5.28802,13000000.0
2007-09-21 03:27:00,5.28918,5.28953,5.28846,5.2893,14000000.0
2007-09-21 03:28:00,5.28851,5.28981,5.28851,5.28867,18000000.0
2007-09-21 03:29:00,5.28871,5.28937,5.28811,5.289,15000000.0
2007-09-21 03:30:00,5.28801,5.289,5.28779,5.28791,10000000.0
2007-09-21 03:31:00,5.2881,5.289,5.28779,5.28808,13000000.0
2007-09-21 03:32:00,5.28775,5.28943,5.28775,5.28943,16000000.0
2007-09-21 03:33:00,5.28897,5.28949,5.28824,5.28878,13000000.0
2007-09-21 03:34:00,5.28855,5.28855,5.28835,5.28848,16000000.0
2007-09-21 03:35:00,5.28913,5.28913,5.28791,5.2891,10000000.0
2007-09-21 03:36:00,5.28875,5.28944,5.28846,5.28929,11000000.0
2007-09-21 03:37:00,5.28952,5.28963,5.28852,5.28852,13000000.0
2007-09-21 03:38:00,5.28885,5.28905,5.28885,5.28898,13000000.0
2007-09-21 03:39:00,5.28854,5.28968,5.28839,5.28853,13000000.0
2007-09-21 03:40:00,5.28866,5.28866,5.28778,5.28778,12000000.0
2007-09-21 03:41:00,5.28872,5.28892,5.2871,5.28767,16000000.0
2007-09-21 03:42:00,5.28651,5.28745,5.28594,5.28594,21000000.0
2007-09-21 03:43:00,5.28773,5.28773,5.28629,5.2874,18000000.0
2007-09-21 03:44:00,5.28741,5.28741,5.28587,5.28621,15000000.0
2007-09-21 03:45:00,5.28665,5.28685,5.28665,5.28685,9000000.0
2007-09-21 03:46:00,5.28729,5.28761,5.28684,5.28723,8000000.0
2007-09-21 03:47:00,5.28658,5.28712,5.28651,5.28664,11000000.0
2007-09-21 03:48:00,5.28702,5.28802,5.28617,5.28802,9000000.0
2007-09-21 03:49:00,5.28779,5.28821,5.28701,5.28812,16000000.0
2007-09-21 03:50:00,5.28751,5.289,5.28751,5.289,19000000.0
2007-09-21 03:51:00,5.28875,5.28887,5.28768,5.28768,9000000.0
2007-09-21 03:52:00,5.28719,5.28901,5.28719,5.2881,19000000.0
2007-09-21 03:53:00,5.2881,5.28874,5.28735,5.28874,10000000.0
2007-09-21 03:54:00,5.28873,5.28883,5.28762,5.28883,17000000.0
2007-09-21 03:55:00,5.28807,5.28849,5.28741,5.28741,16000000.0
2007-09-21 03:56:00,5.2883,5.28906,5.28799,5.28906,7000000.0
2007-09-21 03:57:00,5.28776,5.28875,5.28776,5.28853,11000000.0
2007-09-21 03:58:00,5.28761,5.28896,5.28761,5.28814,12000000.0
2007-09-21 03:59:00,5.28881,5.28922,5.28745,5.28745,17000000.0
2007-09-21 04:00:00,5.28879,5.28904,5.28812,5.28812,12000000.0
2007-09-21 04:01:00,5.28919,5.28941,5.28772,5.28867,16000000.0
2007-09-21 04:02:00,5.28823,5.28856,5.28743,5.28811,14000000.0
2007-09-21 04:03:00,5.28773,5.28897,5.28763,5.28897,12000000.0
2007-09-21 04:04:00,5.28735,5.28755,5.28735,5.28748,16000000.0
2007-09-21 04:05:00,5.28825,5.28825,5.28805,5.28825,13000000.0
2007-09-21 04:06:00,5.28915,5.28935,5.28915,5.28915,16000000.0
2007-09-21 04:07:00,5.28777,5.28888,5.28739,5.28811,13000000.0
2007-09-21 04:08:00,5.28838,5.28897,5.28792,5.28836,14000000.0
2007-09-21 04:09:00,5.28884,5.28914,5.28812,5.28828,10000000.0
2007-09-21 04:10:00,5.28835,5.28892,5.28765,5.28765,12000000.0
2007-09-21 04:11:00,5.28883,5.28909,5.28793,5.28814,14000000.0
2007-09-21 04:12:00,5.2883,5.28903,5.28749,5.28749,19000000.0
2007-09-21 04:13:00,5.28843,5.28885,5.28748,5.28785,20000000.0
2007-09-21 04:14:00,5.2891,5.2891,5.28745,5.2891,12000000.0
2007-09-21 04:15:00,5.28788,5.28891,5.28774,5.288,8000000.0
2007-09-21 04:16:00,5.2891,5.2894,5.28839,5.28908,13000000.0
2007-09-21 04:17:00,5.29004,5.2902,5.28868,5.2902,15000000.0
2007-09-21 04:18:00,5.29031,5.29051,5.28887,5.28903,9000000.0
2007-09-21 04:19:00,5.28967,5.29032,5.28913,5.2898,12000000.0
2007-09-21 04:20:00,5.28993,5.29015,5.28903,5.28925,9000000.0
2007-09-21 04:21:00,5.28992,5.28992,5.28896,5.28953,17000000.0
2007-09-21 04:22:00,5.29039,5.29039,5.2889,5.28974,14000000.0
2007-09-21 04:23:00,5.29022,5.29028,5.28996,5.28996,10000000.0
2007-09-21 04:24:00,5.28988,5.28989,5.28844,5.28915,12000000.0
2007-09-21 04:25:00,5.28871,5.28938,5.28835,5.28932,10000000.0
2007-09-21 04:26:00,5.28906,5.28982,5.28866,5.28906,7000000.0
2007-09-21 04:27:00,5.28862,5.29015,5.28862,5.2889,15000000.0
2007-09-21 04:28:00,5.28889,5.28944,5.28854,5.2887,7000000.0
2007-09-21 04:29:00,5.28905,5.28905,5.28885,5.28897,14000000.0
2007-09-21 04:30:00,5.28967,5.28967,5.28856,5.28963,11000000.0
2007-09-21 04:31:00,5.29,5.29018,5.2899,5.29005,15000000.0
2007-09-21 04:32:00,5.28941,5.2901,5.28938,5.2901,17000000.0
2007-09-21 04:33:00,5.28992,5.29018,5.28988,5.28992,14000000.0
2007-09-21 04:34:00,5.28992,5.29008,5.28987,5.28999,9000000.0
2007-09-21 04:35:00,5.29,5.29011,5.28988,5.29006,12000000.0
2007-09-21 04:36:00,5.28948,5.29006,5.28832,5.28942,12000000.0
2007-09-21 04:37:00,5.28942,5.28942,5.28851,5.28851,12000000.0
2007-09-21 04:38:00,5.28859,5.28874,5.28853,5.28855,11000000.0
2007-09-21 04:39:00,5.29001,5.29067,5.28891,5.29049,17000000.0
2007-09-21 04:40:00,5.28866,5.28992,5.28866,5.2888,9000000.0
2007-09-21 04:41:00,5.28898,5.29019,5.28898,5.29019,10000000.0
2007-09-21 04:42:00,5.28967,5.29002,5.28861,5.28861,8000000.0
2007-09-21 04:43:00,5.28897,5.29028,5.28882,5.28888,18000000.0
2007-09-21 04:44:00,5.28911,5.2894,5.28881,5.28913,9000000.0
2007-09-21 04:45:00,5.28941,5.28941,5.28858,5.2891,9000000.0
2007-09-21 04:46:00,5.28921,5.28934,5.28837,5.28874,16000000.0
2007-09-21 04:47:00,5.2886,5.28881,5.2882,5.28862,12000000.0
2007-09-21 04:48:00,5.28854,5.28984,5.28854,5.2898,10000000.0
2007-09-21 04:49:00,5.28869,5.29007,5.28837,5.28882,16000000.0
2007-09-21 04:50:00,5.28972,5.28999,5.28856,5.28896,16000000.0
2007-09-21 04:51:00,5.28953,5.28986,5.28874,5.28926,20000000.0
2007-09-21 04:52:00,5.28911,5.29048,5.28889,5.28957,13000000.0
2007-09-21 04:53:00,5.28991,5.28998,5.28874,5.28874,11000000.0
2007-09-21 04:54:00,5.28965,5.29049,5.28891,5.28891,11000000.0
2007-09-21 04:55:00,5.28885,5.28905,5.28885,5.28905,12000000.0
2007-09-21 04:56:00,5.29078,5.29083,5.29062,5.29078,16000000.0
2007-09-21 04:57:00,5.29011,5.29011,5.28905,5.28951,7000000.0
2007-09-21 04:58:00,5.28939,5.28994,5.2888,5.2888,13000000.0
2007-09-21 04:59:00,5.28863,5.29037,5.28863,5.29037,17000000.0
2007-09-21 05:00:00,5.29021,5.29047,5.28957,5.28957,10000000.0
2007-09-21 05:01:00,5.28949,5.29047,5.28912,5.29047,13000000.0
2007-09-21 05:02:00,5.29014,5.29035,5.2893,5.28992,18000000.0
2007-09-21 05:03:00,5.28942,5.28976,5.28849,5.28849,9000000.0
2007-09-21 05:04:00,5.28885,5.28885,5.28813,5.28849,12000000.0
2007-09-21 05:05:00,5.28872,5.28914,5.2881,5.2881,10000000.0
2007-09-21 05:06:00,5.28854,5.28921,5.28778,5.28821,20000000.0
2007-09-21 05:07:00,5.28958,5.28958,5.28876,5.289,10000000.0
2007-09-21 05:08:00,5.2887,5.28882,5.28839,5.28845,17000000.0
2007-09-21 05:09:00,5.28968,5.28978,5.28894,5.28978,15000000.0
2007-09-21 05:10:00,5.28898,5.28905,5.28885,5.28898,10000000.0
2007-09-21 05:11:00,5.28902,5.28909,5.28878,5.28885,16000000.0
2007-09-21 05:12:00,5.2895,5.2895,5.28858,5.28858,7000000.0
2007-09-21 05:13:00,5.28915,5.28934,5.28857,5.28857,12000000.0
2007-09-21 05:14:00,5.28925,5.28945,5.28925,5.28945,14000000.0
2007-09-21 05:15:00,5.28956,5.28992,5.28863,5.28894,16000000.0
2007-09-21 05:16:00,5.2891,5.29,5.28856,5.28931,15000000.0
2007-09-21 05:17:00,5.28854,5.28984,5.28826,5.2893,10000000.0
2007-09-21 05:18:00,5.28976,5.28996,5.28886,5.28895,13000000.0
2007-09-21 05:19:00,5.28909,5.28952,5.2883,5.28872,13000000.0
2007-09-21 05:20:00,5.2899,5.2899,5.28823,5.28838,20000000.0
2007-09-21 05:21:00,5.28911,5.28939,5.28837,5.28905,9000000.0
2007-09-21 05:22:00,5.28828,5.28889,5.28769,5.28777,17000000.0
2007-09-21 05:23:00,5.28794,5.28851,5.2877,5.28814,14000000.0
2007-09-21 05:24:00,5.28862,5.28884,5.28754,5.2882,19000000.0
2007-09-21 05:25:00,5.28879,5.28887,5.28766,5.28844,13000000.0
2007-09-21 05:26:00,5.28849,5.28907,5.28786,5.28787,13000000.0
2007-09-21 05:27:00,5.28827,5.28888,5.28749,5.28749,13000000.0
2007-09-21 05:28:00,5.28803,5.28831,5.28717,5.28717,10000000.0
2007-09-21 05:29:00,5.28755,5.28815,5.28682,5.28703,17000000.0
2007-09-21 05:30:00,5.2872,5.28837,5.28698,5.28795,21000000.0
2007-09-21 05:31:00,5.2872,5.28787,5.2872,5.28745,13000000.0
2007-09-21 05:32:00,5.28674,5.2878,5.28674,5.28748,16000000.0
2007-09-21 05:33:00,5.28773,5.28786,5.28681,5.28756,13000000.0
2007-09-21 05:34:00,5.28728,5.2886,5.28705,5.28705,13000000.0
2007-09-21 05:35:00,5.28783,5.28821,5.28696,5.28764,14000000.0
2007-09-21 05:36:00,5.28731,5.28838,5.28669,5.2873,18000000.0
2007-09-21 05:37:00,5.28724,5.28778,5.28678,5.28771,12000000.0
2007-09-21 05:38:00,5.28785,5.28856,5.28729,5.28815,13000000.0
2007-09-21 05:39:00,5.28722,5.28864,5.28722,5.28778,21000000.0
2007-09-21 05:40:00,5.29102,5.29102,5.29079,5.2909,14000000.0
2007-09-21 05:41:00,5.28955,5.28988,5.28954,5.28988,13000000.0
2007-09-21 05:42:00,5.28884,5.28884,5.2877,5.2882,8000000.0
2007-09-21 05:43:00,5.28811,5.28904,5.28778,5.28803,13000000.0
2007-09-21 05:44:00,5.28922,5.28922,5.28793,5.28793,13000000.0
2007-09-21 05:45:00,5.28844,5.28909,5.28814,5.28902,24000000.0
2007-09-21 05:46:00,5.28965,5.28973,5.28945,5.28959,14000000.0
2007-09-21 05:47:00,5.28962,5.28969,5.28948,5.28957,11000000.0
2007-09-21 05:48:00,5.28885,5.28909,5.28811,5.28815,18000000.0
2007-09-21 05:49:00,5.28832,5.28955,5.2882,5.28863,10000000.0
2007-09-21 05:50:00,5.28802,5.28802,5.28749,5.28749,10000000.0
2007-09-21 05:51:00,5.28904,5.2891,5.28832,5.28837,11000000.0
2007-09-21 05:52:00,5.28794,5.28914,5.28765,5.28765,19000000.0
2007-09-21 05:53:00,5.28834,5.28942,5.28794,5.2887,15000000.0
2007-09-21 05:54:00,5.28785,5.28827,5.28776,5.28785,7000000.0
2007-09-21 05:55:00,5.28917,5.28917,5.28858,5.28915,12000000.0
2007-09-21 05:56:00,5.28968,5.28975,5.28955,5.28967,16000000.0
2007-09-21 05:57:00,5.28882,5.2892,5.28738,5.28738,11000000.0
2007-09-21 05:58:00,5.28855,5.28929,5.288,5.28929,22000000.0
2007-09-21 05:59:00,5.28911,5.28965,5.28835,5.28836,9000000.0
2007-09-21 06:00:00,5.28837,5.28994,5.28837,5.28867,17000000.0
2007-09-21 06:01:00,5.2896,5.29021,5.28895,5.28998,18000000.0
2007-09-21 06:02:00,5.29072,5.29072,5.28867,5.28867,18000000.0
2007-09-21 06:03:00,5.28816,5.28992,5.28816,5.28992,16000000.0
2007-09-21 06:04:00,5.28961,5.28961,5.28858,5.28876,8000000.0
2007-09-21 06:05:00,5.28877,5.28919,5.28844,5.28886,10000000.0
2007-09-21 06:06:00,5.2885,5.29011,5.28837,5.28886,27000000.0
2007-09-21 06:07:00,5.28953,5.28983,5.28856,5.289,17000000.0
2007-09-21 06:08:00,5.2897,5.29061,5.28894,5.28911,14000000.0
2007-09-21 06:09:00,5.28922,5.29016,5.28887,5.28887,13000000.0
2007-09-21 06:10:00,5.28907,5.2898,5.28868,5.28893,14000000.0
2007-09-21 06:11:00,5.28853,5.28875,5.28845,5.28855,16000000.0
2007-09-21 06:12:00,5.28906,5.2898,5.28882,5.28882,17000000.0
2007-09-21 06:13:00,5.28902,5.29009,5.28892,5.29009,14000000.0
2007-09-21 06:14:00,5.29005,5.29005,5.28901,5.28901,12000000.0
2007-09-21 06:15:00,5.28945,5.28973,5.28814,5.2883,13000000.0
2007-09-21 06:16:00,5.28767,5.28916,5.28767,5.28818,14000000.0
2007-09-21 06:17:00,5.28779,5.28838,5.28732,5.28732,11000000.0
2007-09-21 06:18:00,5.28721,5.28867,5.28721,5.28867,12000000.0
2007-09-21 06:19:00,5.28877,5.28886,5.28753,5.28753,19000000.0
2007-09-21 06:20:00,5.28741,5.28863,5.28741,5.28785,11000000.0
2007-09-21 06:21:00,5.28764,5.28784,5.28759,5.28778,9000000.0
2007-09-21 06:22:00,5.28794,5.28925,5.2879,5.28828,22000000.0
2007-09-21 06:23:00,5.28843,5.28875,5.28765,5.28765,18000000.0
2007-09-21 06:24:00,5.28761,5.28761,5.28715,5.28759,8000000.0
2007-09-21 06:25:00,5.28728,5.28837,5.28695,5.28764,9000000.0
2007-09-21 06:26:00,5.28791,5.28791,5.28676,5.28728,13000000.0
2007-09-21 06:27:00,5.28656,5.28796,5.28609,5.28757,15000000.0
2007-09-21 06:28:00,5.28796,5.28796,5.28528,5.28669,18000000.0
2007-09-21 06:29:00,5.28586,5.28667,5.28518,5.28518,16000000.0
2007-09-21 06:30:00,5.28524,5.28679,5.28524,5.28604,10000000.0
2007-09-21 06:31:00,5.28551,5.28713,5.28543,5.28543,13000000.0
2007-09-21 06:32:00,5.28515,5.28694,5.28515,5.286,10000000.0
2007-09-21 06:33:00,5.28593,5.28742,5.28593,5.28742,10000000.0
2007-09-21 06:34:00,5.28659,5.28659,5.28432,5.28525,15000000.0
2007-09-21 06:35:00,5.28545,5.28545,5.28408,5.28543,13000000.0
2007-09-21 06:36:00,5.28504,5.28538,5.28383,5.28492,23000000.0
2007-09-21 06:37:00,5.2852,5.28568,5.28452,5.28536,11000000.0
2007-09-21 06:38:00,5.28496,5.28538,5.2839,5.28462,17000000.0
2007-09-21 06:39:00,5.28458,5.28557,5.28441,5.28557,8000000.0
2007-09-21 06:40:00,5.28491,5.28535,5.28375,5.28448,15000000.0
2007-09-21 06:41:00,5.28442,5.2856,5.28434,5.28444,15000000.0
2007-09-21 06:42:00,5.2848,5.28535,5.2839,5.28419,16000000.0
2007-09-21 06:43:00,5.28523,5.28523,5.28389,5.28513,12000000.0
2007-09-21 06:44:00,5.28387,5.28552,5.28373,5.28552,13000000.0
2007-09-21 06:45:00,5.28527,5.28581,5.28433,5.28568,14000000.0
2007-09-21 06:46:00,5.28525,5.28525,5.28373,5.28427,12000000.0
2007-09-21 06:47:00,5.28423,5.28542,5.28399,5.28408,11000000.0
2007-09-21 06:48:00,5.28422,5.28502,5.28364,5.28392,15000000.0
2007-09-21 06:49:00,5.28406,5.28506,5.28304,5.2835,17000000.0
2007-09-21 06:50:00,5.28394,5.28454,5.28313,5.28412,13000000.0
2007-09-21 06:51:00,5.28427,5.28427,5.28208,5.28208,8000000.0
2007-09-21 06:52:00,5.28272,5.28346,5.28218,5.28346,14000000.0
2007-09-21 06:53:00,5.28357,5.28357,5.28226,5.28319,13000000.0
2007-09-21 06:54:00,5.28343,5.2838,5.28257,5.28341,8000000.0
2007-09-21 06:55:00,5.28397,5.28423,5.28204,5.28204,10000000.0
2007-09-21 06:56:00,5.28235,5.28309,5.28201,5.28309,11000000.0
2007-09-21 06:57:00,5.28261,5.2829,5.28137,5.28159,17000000.0
2007-09-21 06:58:00,5.28211,5.28265,5.28101,5.28101,12000000.0
2007-09-21 06:59:00,5.28221,5.28277,5.28102,5.28209,14000000.0
2007-09-21 07:00:00,5.28189,5.28286,5.28129,5.28286,11000000.0
2007-09-21 07:01:00,5.28268,5.28275,5.28138,5.28247,10000000.0
2007-09-21 07:02:00,5.28326,5.28326,5.28144,5.28195,14000000.0
2007-09-21 07:03:00,5.28214,5.28279,5.28206,5.28277,7000000.0
2007-09-21 07:04:00,5.28194,5.28307,5.28163,5.28188,16000000.0
2007-09-21 07:05:00,5.28211,5.28301,5.28144,5.28144,15000000.0
2007-09-21 07:06:00,5.28287,5.28391,5.28213,5.28388,16000000.0
2007-09-21 07:07:00,5.28387,5.28387,5.28266,5.28313,12000000.0
2007-09-21 07:08:00,5.28332,5.28414,5.28311,5.28414,8000000.0
2007-09-21 07:09:00,5.28444,5.28444,5.28256,5.28279,8000000.0
2007-09-21 07:10:00,5.28349,5.28349,5.28161,5.282,16000000.0
2007-09-21 07:11:00,5.28322,5.28322,5.28108,5.28124,17000000.0
2007-09-21 07:12:00,5.28283,5.283,5.28155,5.283,20000000.0
2007-09-21 07:13:00,5.28176,5.28242,5.28131,5.28146,18000000.0
2007-09-21 07:14:00,5.28171,5.28377,5.28139,5.28139,11000000.0
2007-09-21 07:15:00,5.28185,5.28285,5.28102,5.28136,18000000.0
2007-09-21 07:16:00,5.2825,5.28316,5.28159,5.28228,18000000.0
2007-09-21 07:17:00,5.28245,5.28312,5.28162,5.28302,12000000.0
2007-09-21 07:18:00,5.28272,5.28348,5.28195,5.28257,18000000.0
2007-09-21 07:19:00,5.28285,5.28428,5.28225,5.28229,14000000.0
2007-09-21 07:20:00,5.28327,5.28423,5.2827,5.28343,18000000.0
2007-09-21 07:21:00,5.28394,5.28417,5.28287,5.28287,13000000.0
2007-09-21 07:22:00,5.28419,5.28432,5.2827,5.28339,14000000.0
2007-09-21 07:23:00,5.28352,5.28405,5.2823,5.2833,15000000.0
2007-09-21 07:24:00,5.28396,5.28396,5.28214,5.28214,16000000.0
2007-09-21 07:25:00,5.28212,5.28406,5.28198,5.28341,15000000.0
2007-09-21 07:26:00,5.28381,5.28406,5.28274,5.28406,13000000.0
2007-09-21 07:27:00,5.28387,5.28412,5.28284,5.28372,12000000.0
2007-09-21 07:28:00,5.2836,5.28446,5.28309,5.28415,22000000.0
2007-09-21 07:29:00,5.28422,5.28473,5.28255,5.28375,16000000.0
2007-09-21 07:30:00,5.28342,5.28447,5.28307,5.28416,14000000.0
2007-09-21 07:31:00,5.28436,5.28463,5.28345,5.28463,13000000.0
2007-09-21 07:32:00,5.28404,5.28465,5.28347,5.28414,9000000.0
2007-09-21 07:33:00,5.2842,5.28481,5.28381,5.28381,7000000.0
2007-09-21 07:34:00,5.28484,5.28484,5.28358,5.28377,18000000.0
2007-09-21 07:35:00,5.2838,5.28446,5.28333,5.28446,9000000.0
2007-09-21 07:36:00,5.2845,5.2846,5.28287,5.2835,13000000.0
2007-09-21 07:37:00,5.28295,5.28432,5.28295,5.28379,11000000.0
2007-09-21 07:38:00,5.28365,5.28401,5.28283,5.28375,11000000.0
2007-09-21 07:39:00,5.28278,5.28327,5.28166,5.28166,19000000.0
2007-09-21 07:40:00,5.2821,5.28235,5.28108,5.28235,11000000.0
2007-09-21 07:41:00,5.28205,5.28205,5.28117,5.28121,7000000.0
2007-09-21 07:42:00,5.28143,5.28279,5.2807,5.28279,13000000.0
2007-09-21 07:43:00,5.28263,5.28292,5.28119,5.28188,14000000.0
2007-09-21 07:44:00,5.2824,5.28299,5.28151,5.28151,10000000.0
2007-09-21 07:45:00,5.28275,5.28347,5.28238,5.28312,8000000.0
2007-09-21 07:46:00,5.28191,5.28322,5.28191,5.28193,13000000.0
2007-09-21 07:47:00,5.28309,5.28351,5.28197,5.28324,15000000.0
2007-09-21 07:48:00,5.28263,5.28287,5.28163,5.28163,13000000.0
2007-09-21 07:49:00,5.28237,5.28302,5.28183,5.28295,10000000.0
2007-09-21 07:50:00,5.28332,5.28356,5.28226,5.28264,17000000.0
2007-09-21 07:51:00,5.28242,5.28337,5.28152,5.28213,16000000.0
2007-09-21 07:52:00,5.28182,5.28307,5.28182,5.28307,13000000.0
2007-09-21 07:53:00,5.28313,5.28329,5.28227,5.28271,10000000.0
2007-09-21 07:54:00,5.28282,5.28329,5.28188,5.28275,11000000.0
2007-09-21 07:55:00,5.28302,5.28447,5.28188,5.2844,12000000.0
2007-09-21 07:56:00,5.2836,5.2856,5.28226,5.28226,13000000.0
2007-09-21 07:57:00,5.28214,5.283,5.282,5.28287,8000000.0
2007-09-21 07:58:00,5.28313,5.28325,5.28187,5.28254,14000000.0
2007-09-21 07:59:00,5.28172,5.28345,5.28082,5.28184,15000000.0
2007-09-21 08:00:00,5.28171,5.28215,5.28116,5.28152,10000000.0
2007-09-21 08:01:00,5.28125,5.28255,5.28109,5.28155,13000000.0
2007-09-21 08:02:00,5.2819,5.2829,5.28129,5.28145,14000000.0
2007-09-21 08:03:00,5.28157,5.2818,5.28055,5.28058,12000000.0
2007-09-21 08:04:00,5.28169,5.28169,5.28042,5.28122,16000000.0
2007-09-21 08:05:00,5.28107,5.28283,5.2808,5.28162,14000000.0
2007-09-21 08:06:00,5.28229,5.28444,5.28098,5.28227,19000000.0
2007-09-21 08:07:00,5.2819,5.2854,5.28122,5.28269,19000000.0
2007-09-21 08:08:00,5.28227,5.28314,5.28163,5.28194,11000000.0
2007-09-21 08:09:00,5.28183,5.28234,5.28144,5.28192,10000000.0
2007-09-21 08:10:00,5.28144,5.28221,5.28061,5.28212,16000000.0
2007-09-21 08:11:00,5.27991,5.28461,5.27965,5.28251,9000000.0
2007-09-21 08:12:00,5.28365,5.28617,5.2807,5.28617,10000000.0
2007-09-21 08:13:00,5.28436,5.285,5.2822,5.28422,11000000.0
2007-09-21 08:14:00,5.28156,5.28251,5.28075,5.28188,12000000.0
2007-09-21 08:15:00,5.2836,5.28484,5.28028,5.28166,15000000.0
2007-09-21 08:16:00,5.28161,5.28223,5.28054,5.28209,14000000.0
2007-09-21 08:17:00,5.28192,5.28398,5.28097,5.28398,10000000.0
2007-09-21 08:18:00,5.28426,5.28426,5.28146,5.28231,9000000.0
2007-09-21 08:19:00,5.2811,5.28333,5.2811,5.28148,11000000.0
2007-09-21 08:20:00,5.28149,5.28405,5.28149,5.28405,11000000.0
2007-09-21 08:21:00,5.2829,5.28447,5.2807,5.28255,20000000.0
2007-09-21 08:22:00,5.28308,5.28398,5.2818,5.28226,8000000.0
2007-09-21 08:23:00,5.28132,5.28262,5.28082,5.28217,12000000.0
2007-09-21 08:24:00,5.28222,5.28278,5.28103,5.28269,13000000.0
2007-09-21 08:25:00,5.28146,5.28283,5.28146,5.28213,12000000.0
2007-09-21 08:26:00,5.28176,5.28302,5.28176,5.28212,13000000.0
2007-09-21 08:27:00,5.28192,5.2831,5.28173,5.28306,11000000.0
2007-09-21 08:28:00,5.28282,5.28316,5.28219,5.28316,8000000.0
2007-09-21 08:29:00,5.28307,5.28351,5.28217,5.28241,12000000.0
2007-09-21 08:30:00,5.28292,5.28292,5.28151,5.28151,11000000.0
2007-09-21 08:31:00,5.28107,5.28178,5.28031,5.28178,10000000.0
2007-09-21 08:32:00,5.28079,5.28117,5.27873,5.27965,13000000.0
2007-09-21 08:33:00,5.27847,5.27847,5.27526,5.27535,11000000.0
2007-09-21 08:34:00,5.27464,5.27514,5.27374,5.27482,17000000.0
2007-09-21 08:35:00,5.27481,5.27515,5.27253,5.27332,11000000.0
2007-09-21 08:36:00,5.27199,5.27311,5.27171,5.27276,10000000.0
2007-09-21 08:37:00,5.27359,5.27415,5.27237,5.27415,9000000.0
2007-09-21 08:38:00,5.27473,5.27509,5.273,5.27501,18000000.0
2007-09-21 08:39:00,5.27514,5.27514,5.27432,5.27477,8000000.0
2007-09-21 08:40:00,5.27462,5.27462,5.27379,5.27414,7000000.0
2007-09-21 08:41:00,5.27463,5.27519,5.27291,5.27519,16000000.0
2007-09-21 08:42:00,5.27607,5.27607,5.27458,5.27528,14000000.0
2007-09-21 08:43:00,5.27632,5.27689,5.27516,5.27532,12000000.0
2007-09-21 08:44:00,5.27529,5.27618,5.27518,5.27618,9000000.0
2007-09-21 08:45:00,5.27517,5.27604,5.27463,5.27493,18000000.0
2007-09-21 08:46:00,5.27538,5.27618,5.27423,5.27457,14000000.0
2007-09-21 08:47:00,5.27665,5.2768,5.275,5.27601,18000000.0
2007-09-21 08:48:00,5.27666,5.27723,5.2755,5.27713,12000000.0
2007-09-21 08:49:00,5.27753,5.27772,5.27676,5.27764,14000000.0
2007-09-21 08:50:00,5.27795,5.27795,5.27635,5.27735,16000000.0
2007-09-21 08:51:00,5.276,5.27658,5.27528,5.27628,21000000.0
2007-09-21 08:52:00,5.2764,5.27643,5.27508,5.27592,20000000.0
2007-09-21 08:53:00,5.27583,5.27662,5.27546,5.27656,7000000.0
2007-09-21 08:54:00,5.27786,5.2785,5.27613,5.27778,17000000.0
2007-09-21 08:55:00,5.27714,5.27886,5.27714,5.27847,12000000.0
2007-09-21 08:56:00,5.27854,5.28037,5.27754,5.28037,17000000.0
2007-09-21 08:57:00,5.27971,5.28084,5.27893,5.27933,16000000.0
2007-09-21 08:58:00,5.27962,5.28022,5.27869,5.27963,12000000.0
2007-09-21 08:59:00,5.28006,5.2802,5.27827,5.2802,13000000.0
2007-09-21 09:00:00,5.27997,5.28079,5.27852,5.28057,17000000.0
2007-09-21 09:01:00,5.28053,5.28162,5.279,5.28162,13000000.0
2007-09-21 09:02:00,5.28149,5.28366,5.28149,5.28366,8000000.0
2007-09-21 09:03:00,5.28199,5.28384,5.28199,5.28219,16000000.0
2007-09-21 09:04:00,5.28347,5.28609,5.28307,5.28592,8000000.0
2007-09-21 09:05:00,5.28487,5.28718,5.28486,5.28584,11000000.0
2007-09-21 09:06:00,5.28628,5.2866,5.28476,5.2858,10000000.0
2007-09-21 09:07:00,5.28612,5.28612,5.28477,5.28485,10000000.0
2007-09-21 09:08:00,5.28568,5.28599,5.28373,5.28434,19000000.0
2007-09-21 09:09:00,5.28592,5.28945,5.28592,5.2891,16000000.0
2007-09-21 09:10:00,5.2876,5.28825,5.2871,5.28721,8000000.0
2007-09-21 09:11:00,5.28776,5.28834,5.28685,5.28755,11000000.0
2007-09-21 09:12:00,5.28705,5.28734,5.28529,5.28609,16000000.0
2007-09-21 09:13:00,5.28644,5.28769,5.28536,5.28691,15000000.0
2007-09-21 09:14:00,5.28565,5.28638,5.28379,5.28379,17000000.0
2007-09-21 09:15:00,5.28282,5.28507,5.28282,5.28424,12000000.0
2007-09-21 09:16:00,5.28436,5.28528,5.2833,5.28449,14000000.0
2007-09-21 09:17:00,5.28414,5.28552,5.28346,5.28441,14000000.0
2007-09-21 09:18:00,5.28512,5.28683,5.28452,5.28587,18000000.0
2007-09-21 09:19:00,5.28693,5.28719,5.28526,5.28646,14000000.0
2007-09-21 09:20:00,5.286,5.28683,5.28468,5.28468,18000000.0
2007-09-21 09:21:00,5.28518,5.28686,5.28461,5.28686,17000000.0
2007-09-21 09:22:00,5.28673,5.28698,5.28557,5.28637,13000000.0
2007-09-21 09:23:00,5.28705,5.28771,5.28588,5.28702,12000000.0
2007-09-21 09:24:00,5.28642,5.28699,5.28502,5.28502,14000000.0
2007-09-21 09:25:00,5.28622,5.28634,5.28536,5.2857,9000000.0
2007-09-21 09:26:00,5.28515,5.28623,5.28491,5.28583,13000000.0
2007-09-21 09:27:00,5.28724,5.28724,5.28552,5.28655,13000000.0
2007-09-21 09:28:00,5.28714,5.28733,5.28612,5.28612,19000000.0
2007-09-21 09:29:00,5.28638,5.28657,5.28535,5.28563,14000000.0
2007-09-21 09:30:00,5.28561,5.28657,5.28489,5.28534,15000000.0
2007-09-21 09:31:00,5.28524,5.28565,5.28442,5.28521,11000000.0
2007-09-21 09:32:00,5.28563,5.28632,5.28448,5.28537,16000000.0
2007-09-21 09:33:00,5.28659,5.28659,5.2841,5.28531,9000000.0
2007-09-21 09:34:00,5.28621,5.28635,5.28508,5.28556,18000000.0
2007-09-21 09:35:00,5.28609,5.28627,5.28446,5.28456,14000000.0
2007-09-21 09:36:00,5.28563,5.28624,5.28514,5.28605,16000000.0
2007-09-21 09:37:00,5.28623,5.28636,5.28484,5.28542,20000000.0
2007-09-21 09:38:00,5.28562,5.28618,5.28427,5.28447,19000000.0
2007-09-21 09:39:00,5.2845,5.28596,5.28392,5.28591,16000000.0
2007-09-21 09:40:00,5.28536,5.28688,5.28512,5.28688,12000000.0
2007-09-21 09:41:00,5.28683,5.28735,5.28535,5.28735,18000000.0
2007-09-21 09:42:00,5.2877,5.2877,5.28528,5.28528,16000000.0
2007-09-21 09:43:00,5.28511,5.28673,5.28497,5.28602,15000000.0
2007-09-21 09:44:00,5.28605,5.28605,5.28448,5.28569,13000000.0
2007-09-21 09:45:00,5.28514,5.28664,5.28461,5.28542,13000000.0
2007-09-21 09:46:00,5.2873,5.28823,5.28643,5.28733,17000000.0
2007-09-21 09:47:00,5.28833,5.28833,5.28668,5.28727,13000000.0
2007-09-21 09:48:00,5.28661,5.28849,5.28661,5.28661,16000000.0
2007-09-21 09:49:00,5.28739,5.28822,5.28696,5.28819,17000000.0
2007-09-21 09:50:00,5.28777,5.28792,5.28627,5.28738,12000000.0
2007-09-21 09:51:00,5.28745,5.28885,5.28694,5.28827,16000000.0
2007-09-21 09:52:00,5.28726,5.28924,5.28715,5.28817,16000000.0
2007-09-21 09:53:00,5.28822,5.28929,5.28703,5.2878,15000000.0
2007-09-21 09:54:00,5.28827,5.28827,5.28622,5.28739,15000000.0
2007-09-21 09:55:00,5.28652,5.28723,5.2852,5.28723,15000000.0
2007-09-21 09:56:00,5.2875,5.28796,5.28618,5.28706,17000000.0
2007-09-21 09:57:00,5.28687,5.28687,5.28586,5.28586,12000000.0
2007-09-21 09:58:00,5.28597,5.2864,5.28435,5.2854,14000000.0
2007-09-21 09:59:00,5.2852,5.28635,5.2849,5.2849,10000000.0
2007-09-21 10:00:00,5.28627,5.28627,5.28526,5.28597,11000000.0
2007-09-21 10:01:00,5.28506,5.28601,5.28392,5.28601,24000000.0
2007-09-21 10:02:00,5.28555,5.2858,5.28397,5.28423,14000000.0
2007-09-21 10:03:00,5.28476,5.28714,5.28476,5.28714,16000000.0
2007-09-21 10:04:00,5.2878,5.28828,5.28622,5.28805,10000000.0
2007-09-21 10:05:00,5.28753,5.28833,5.28641,5.28641,10000000.0
2007-09-21 10:06:00,5.28632,5.28808,5.28632,5.28808,9000000.0
2007-09-21 10:07:00,5.28877,5.28877,5.28767,5.28866,11000000.0
2007-09-21 10:08:00,5.28739,5.28872,5.28739,5.28784,9000000.0
2007-09-21 10:09:00,5.28768,5.28788,5.28586,5.28736,11000000.0
2007-09-21 10:10:00,5.28628,5.28729,5.28584,5.28692,15000000.0
2007-09-21 10:11:00,5.28635,5.28796,5.28635,5.28718,16000000.0
2007-09-21 10:12:00,5.28744,5.28754,5.28545,5.28669,19000000.0
2007-09-21 10:13:00,5.28536,5.28765,5.28536,5.2869,9000000.0
2007-09-21 10:14:00,5.28768,5.28793,5.28591,5.28693,11000000.0
2007-09-21 10:15:00,5.28623,5.28646,5.28489,5.28559,8000000.0
2007-09-21 10:16:00,5.28602,5.28702,5.28495,5.28661,17000000.0
2007-09-21 10:17:00,5.28674,5.28674,5.28432,5.28548,16000000.0
2007-09-21 10:18:00,5.28559,5.28627,5.28463,5.28615,16000000.0
2007-09-21 10:19:00,5.28685,5.28728,5.28495,5.28701,17000000.0
2007-09-21 10:20:00,5.28699,5.28741,5.28587,5.28707,16000000.0
2007-09-21 10:21:00,5.28746,5.28788,5.28685,5.28744,7000000.0
2007-09-21 10:22:00,5.28733,5.28867,5.28691,5.28814,10000000.0
2007-09-21 10:23:00,5.2879,5.28901,5.28727,5.28884,14000000.0
2007-09-21 10:24:00,5.2888,5.28944,5.28755,5.28871,13000000.0
2007-09-21 10:25:00,5.28797,5.28946,5.28683,5.2893,12000000.0
2007-09-21 10:26:00,5.28937,5.29008,5.28853,5.29008,11000000.0
2007-09-21 10:27:00,5.29101,5.29187,5.28917,5.29141,13000000.0
2007-09-21 10:28:00,5.2915,5.29255,5.29117,5.29201,13000000.0
2007-09-21 10:29:00,5.29272,5.29272,5.291,5.29188,11000000.0
2007-09-21 10:30:00,5.2904,5.29243,5.29023,5.29122,9000000.0
2007-09-21 10:31:00,5.29168,5.29244,5.29011,5.29027,16000000.0
2007-09-21 10:32:00,5.29055,5.29148,5.29007,5.29007,9000000.0
2007-09-21 10:33:00,5.29151,5.29188,5.29021,5.29086,12000000.0
2007-09-21 10:34:00,5.29034,5.29089,5.28978,5.29047,11000000.0
2007-09-21 10:35:00,5.29122,5.29196,5.29049,5.29049,17000000.0
2007-09-21 10:36:00,5.29166,5.29262,5.29118,5.29167,10000000.0
2007-09-21 10:37:00,5.29144,5.29264,5.29144,5.29184,15000000.0
2007-09-21 10:38:00,5.29261,5.29631,5.29226,5.29516,17000000.0
2007-09-21 10:39:00,5.29543,5.29583,5.29397,5.29546,13000000.0
2007-09-21 10:40:00,5.29482,5.29496,5.29382,5.29382,10000000.0
2007-09-21 10:41:00,5.29287,5.29442,5.29195,5.29382,15000000.0
2007-09-21 10:42:00,5.29482,5.29511,5.29331,5.29511,12000000.0
2007-09-21 10:43:00,5.29471,5.29471,5.29037,5.29072,13000000.0
2007-09-21 10:44:00,5.29106,5.29106,5.28909,5.29022,12000000.0
2007-09-21 10:45:00,5.29022,5.29108,5.2895,5.29046,13000000.0
2007-09-21 10:46:00,5.29118,5.29186,5.29016,5.29016,13000000.0
2007-09-21 10:47:00,5.29092,5.29157,5.2902,5.29075,7000000.0
2007-09-21 10:48:00,5.29071,5.29138,5.28956,5.29061,12000000.0
2007-09-21 10:49:00,5.28919,5.29023,5.28798,5.29023,10000000.0
2007-09-21 10:50:00,5.2889,5.29139,5.2889,5.28981,14000000.0
2007-09-21 10:51:00,5.29104,5.29135,5.2902,5.29129,11000000.0
2007-09-21 10:52:00,5.28985,5.2913,5.28968,5.28995,20000000.0
2007-09-21 10:53:00,5.29076,5.29082,5.28918,5.28952,9000000.0
2007-09-21 10:54:00,5.2897,5.29002,5.28856,5.28977,18000000.0
2007-09-21 10:55:00,5.28969,5.28997,5.2882,5.28996,10000000.0
2007-09-21 10:56:00,5.28958,5.29014,5.28873,5.28967,11000000.0
2007-09-21 10:57:00,5.28805,5.28954,5.28777,5.28857,8000000.0
2007-09-21 10:58:00,5.28789,5.28895,5.28771,5.28835,10000000.0
2007-09-21 10:59:00,5.28873,5.29037,5.28838,5.29037,10000000.0
2007-09-21 11:00:00,5.29005,5.29013,5.28859,5.28912,15000000.0
2007-09-21 11:01:00,5.29024,5.29123,5.28986,5.29056,12000000.0
2007-09-21 11:02:00,5.29061,5.29084,5.28972,5.28972,8000000.0
2007-09-21 11:03:00,5.28986,5.29083,5.28965,5.29062,11000000.0
2007-09-21 11:04:00,5.29015,5.29083,5.28915,5.29078,15000000.0
2007-09-21 11:05:00,5.2907,5.2907,5.28926,5.2898,17000000.0
2007-09-21 11:06:00,5.28917,5.28987,5.2875,5.28937,12000000.0
2007-09-21 11:07:00,5.28933,5.28933,5.28821,5.28922,11000000.0
2007-09-21 11:08:00,5.28927,5.29009,5.28769,5.28897,22000000.0
2007-09-21 11:09:00,5.28822,5.28983,5.28817,5.2898,9000000.0
2007-09-21 11:10:00,5.28878,5.29002,5.2886,5.29002,16000000.0
2007-09-21 11:11:00,5.29019,5.29075,5.28955,5.29053,7000000.0
2007-09-21 11:12:00,5.28945,5.2901,5.28898,5.28937,15000000.0
2007-09-21 11:13:00,5.29039,5.29039,5.2891,5.28914,11000000.0
2007-09-21 11:14:00,5.28932,5.28974,5.28834,5.28914,18000000.0
2007-09-21 11:15:00,5.28914,5.2899,5.28831,5.2899,11000000.0
2007-09-21 11:16:00,5.29019,5.29028,5.2882,5.28871,13000000.0
2007-09-21 11:17:00,5.28983,5.29024,5.28861,5.28903,13000000.0
2007-09-21 11:18:00,5.28906,5.2908,5.2889,5.28979,9000000.0
2007-09-21 11:19:00,5.28973,5.29096,5.28901,5.28925,17000000.0
2007-09-21 11:20:00,5.28937,5.29049,5.2891,5.29049,14000000.0
2007-09-21 11:21:00,5.29021,5.29051,5.28922,5.28949,14000000.0
2007-09-21 11:22:00,5.29038,5.29052,5.28827,5.28831,22000000.0
2007-09-21 11:23:00,5.28862,5.29021,5.28862,5.29021,8000000.0
2007-09-21 11:24:00,5.29044,5.29074,5.28899,5.28984,18000000.0
2007-09-21 11:25:00,5.29006,5.29041,5.28854,5.28854,9000000.0
2007-09-21 11:26:00,5.2896,5.29181,5.28921,5.29181,15000000.0
2007-09-21 11:27:00,5.28956,5.29063,5.28916,5.29028,10000000.0
2007-09-21 11:28:00,5.28976,5.29032,5.28893,5.29015,13000000.0
2007-09-21 11:29:00,5.2903,5.29049,5.28935,5.29049,17000000.0
2007-09-21 11:30:00,5.29027,5.29039,5.28899,5.29001,13000000.0
2007-09-21 11:31:00,5.29016,5.29069,5.28956,5.28991,12000000.0
2007-09-21 11:32:00,5.29062,5.29073,5.28931,5.29018,20000000.0
2007-09-21 11:33:00,5.28992,5.29141,5.28992,5.29019,16000000.0
2007-09-21 11:34:00,5.2908,5.29138,5.28988,5.2912,13000000.0
2007-09-21 11:35:00,5.29007,5.29081,5.28936,5.28986,14000000.0
2007-09-21 11:36:00,5.28965,5.29101,5.28938,5.29101,11000000.0
2007-09-21 11:37:00,5.29049,5.2905,5.28917,5.28968,16000000.0
2007-09-21 11:38:00,5.2907,5.29094,5.28964,5.29017,8000000.0
2007-09-21 11:39:00,5.2901,5.29114,5.28988,5.29114,11000000.0
2007-09-21 11:40:00,5.29174,5.29174,5.28987,5.2907,12000000.0
2007-09-21 11:41:00,5.28969,5.29114,5.28965,5.29046,10000000.0
2007-09-21 11:42:00,5.29066,5.2916,5.29009,5.29009,10000000.0
2007-09-21 11:43:00,5.29138,5.2921,5.29071,5.2913,17000000.0
2007-09-21 11:44:00,5.29176,5.29296,5.29114,5.29193,15000000.0
2007-09-21 11:45:00,5.29176,5.29213,5.29032,5.29181,16000000.0
2007-09-21 11:46:00,5.29171,5.29188,5.28995,5.29058,7000000.0
2007-09-21 11:47:00,5.29115,5.29115,5.28939,5.29014,16000000.0
2007-09-21 11:48:00,5.29035,5.29093,5.28918,5.29013,13000000.0
2007-09-21 11:49:00,5.29099,5.29154,5.29031,5.29149,10000000.0
2007-09-21 11:50:00,5.29058,5.29209,5.29048,5.29206,12000000.0
2007-09-21 11:51:00,5.29134,5.29175,5.29028,5.29145,14000000.0
2007-09-21 11:52:00,5.29154,5.29167,5.29038,5.29044,18000000.0
2007-09-21 11:53:00,5.29039,5.29142,5.29002,5.29002,16000000.0
2007-09-21 11:54:00,5.29004,5.29138,5.28978,5.28984,8000000.0
2007-09-21 11:55:00,5.29038,5.29098,5.28988,5.29098,8000000.0
2007-09-21 11:56:00,5.29028,5.29111,5.28976,5.29111,8000000.0
2007-09-21 11:57:00,5.2909,5.29113,5.28989,5.29078,11000000.0
2007-09-21 11:58:00,5.29117,5.29117,5.28874,5.29029,14000000.0
2007-09-21 11:59:00,5.29055,5.29055,5.28846,5.28878,11000000.0
2007-09-21 12:00:00,5.28905,5.29089,5.28905,5.2908,15000000.0
2007-09-21 12:01:00,5.29018,5.29071,5.2888,5.29023,13000000.0
2007-09-21 12:02:00,5.29015,5.29023,5.28888,5.28929,15000000.0
2007-09-21 12:03:00,5.29022,5.29076,5.28946,5.28998,11000000.0
2007-09-21 12:04:00,5.29006,5.29147,5.28996,5.2904,9000000.0
2007-09-21 12:05:00,5.28982,5.29163,5.28982,5.29163,9000000.0
2007-09-21 12:06:00,5.29123,5.29123,5.28973,5.29058,15000000.0
2007-09-21 12:07:00,5.29115,5.29207,5.29115,5.29166,11000000.0
2007-09-21 12:08:00,5.29132,5.29222,5.29097,5.29185,8000000.0
2007-09-21 12:09:00,5.29315,5.29628,5.29223,5.29628,18000000.0
2007-09-21 12:10:00,5.29724,5.29763,5.29605,5.29671,14000000.0
2007-09-21 12:11:00,5.29751,5.29763,5.29507,5.29676,9000000.0
2007-09-21 12:12:00,5.29724,5.29831,5.29603,5.29765,18000000.0
2007-09-21 12:13:00,5.29698,5.29786,5.29576,5.29653,12000000.0
2007-09-21 12:14:00,5.29594,5.29697,5.29509,5.29574,10000000.0
2007-09-21 12:15:00,5.29663,5.29723,5.29603,5.29723,8000000.0
2007-09-21 12:16:00,5.2974,5.2974,5.29594,5.29614,14000000.0
2007-09-21 12:17:00,5.29651,5.29759,5.29592,5.29684,13000000.0
2007-09-21 12:18:00,5.29617,5.29731,5.2958,5.29695,10000000.0
2007-09-21 12:19:00,5.2959,5.29678,5.29552,5.29574,11000000.0
2007-09-21 12:20:00,5.29561,5.29632,5.29511,5.29604,8000000.0
2007-09-21 12:21:00,5.29574,5.29612,5.29442,5.29547,20000000.0
2007-09-21 12:22:00,5.29531,5.29615,5.29491,5.29509,14000000.0
2007-09-21 12:23:00,5.29499,5.29611,5.29473,5.29488,11000000.0
2007-09-21 12:24:00,5.29542,5.29629,5.29447,5.2962,17000000.0
2007-09-21 12:25:00,5.29443,5.29602,5.29443,5.2952,12000000.0
2007-09-21 12:26:00,5.29528,5.29576,5.2944,5.2944,7000000.0
2007-09-21 12:27:00,5.29542,5.29553,5.29473,5.29519,7000000.0
2007-09-21 12:28:00,5.29539,5.29613,5.29454,5.29504,19000000.0
2007-09-21 12:29:00,5.29485,5.29594,5.29461,5.29499,12000000.0
2007-09-21 12:30:00,5.29514,5.29581,5.29493,5.29581,10000000.0
2007-09-21 12:31:00,5.29566,5.29598,5.29458,5.29458,12000000.0
2007-09-21 12:32:00,5.29423,5.29634,5.29423,5.29634,12000000.0
2007-09-21 12:33:00,5.29613,5.29657,5.29459,5.29459,15000000.0
2007-09-21 12:34:00,5.29614,5.29692,5.29512,5.2965,12000000.0
2007-09-21 12:35:00,5.29678,5.29745,5.29613,5.29725,12000000.0
2007-09-21 12:36:00,5.29658,5.29733,5.29539,5.29539,15000000.0
2007-09-21 12:37:00,5.29682,5.29686,5.29549,5.29549,8000000.0
2007-09-21 12:38:00,5.29508,5.29639,5.29506,5.29579,15000000.0
2007-09-21 12:39:00,5.29594,5.29668,5.295,5.29668,14000000.0
2007-09-21 12:40:00,5.29651,5.29651,5.29526,5.29622,18000000.0
2007-09-21 12:41:00,5.29692,5.29702,5.29544,5.29596,11000000.0
2007-09-21 12:42:00,5.29601,5.29614,5.29447,5.29566,17000000.0
2007-09-21 12:43:00,5.29608,5.29649,5.29449,5.29449,11000000.0
2007-09-21 12:44:00,5.29523,5.29657,5.29491,5.29599,13000000.0
2007-09-21 12:45:00,5.29585,5.29631,5.2951,5.29619,10000000.0
2007-09-21 12:46:00,5.29483,5.29598,5.29483,5.29551,20000000.0
2007-09-21 12:47:00,5.29497,5.29623,5.29497,5.29623,10000000.0
2007-09-21 12:48:00,5.29618,5.29631,5.29483,5.29544,10000000.0
2007-09-21 12:49:00,5.29551,5.2978,5.29551,5.29636,15000000.0
2007-09-21 12:50:00,5.29857,5.2989,5.29744,5.29803,14000000.0
2007-09-21 12:51:00,5.29831,5.29831,5.29694,5.29733,14000000.0
2007-09-21 12:52:00,5.2974,5.29811,5.29658,5.29803,9000000.0
2007-09-21 12:53:00,5.29694,5.29763,5.29649,5.29763,9000000.0
2007-09-21 12:54:00,5.29546,5.29684,5.29546,5.29595,20000000.0
2007-09-21 12:55:00,5.2958,5.29653,5.29513,5.29617,12000000.0
2007-09-21 12:56:00,5.2961,5.29621,5.29541,5.29541,7000000.0
2007-09-21 12:57:00,5.29587,5.29675,5.29543,5.29656,13000000.0
2007-09-21 12:58:00,5.29636,5.29702,5.29536,5.29664,16000000.0
2007-09-21 12:59:00,5.29771,5.29771,5.29629,5.29657,14000000.0
2007-09-21 13:00:00,5.29671,5.29755,5.29629,5.29724,12000000.0
2007-09-21 13:01:00,5.29715,5.2973,5.29579,5.29599,17000000.0
2007-09-21 13:02:00,5.29594,5.29697,5.29578,5.29628,10000000.0
2007-09-21 13:03:00,5.29636,5.2982,5.29636,5.29778,22000000.0
2007-09-21 13:04:00,5.29831,5.29834,5.2961,5.29694,20000000.0
2007-09-21 13:05:00,5.29726,5.29812,5.29632,5.29752,14000000.0
2007-09-21 13:06:00,5.29702,5.29702,5.2952,5.29625,17000000.0
2007-09-21 13:07:00,5.29603,5.29636,5.29501,5.29631,22000000.0
2007-09-21 13:08:00,5.29602,5.29618,5.29465,5.29601,12000000.0
2007-09-21 13:09:00,5.29583,5.29651,5.2946,5.29488,12000000.0
2007-09-21 13:10:00,5.29436,5.2952,5.29416,5.29457,20000000.0
2007-09-21 13:11:00,5.29479,5.29513,5.2939,5.29428,12000000.0
2007-09-21 13:12:00,5.29387,5.29457,5.29292,5.294,16000000.0
2007-09-21 13:13:00,5.294,5.2943,5.29261,5.2943,14000000.0
2007-09-21 13:14:00,5.29307,5.29362,5.29235,5.29277,17000000.0
2007-09-21 13:15:00,5.29369,5.29377,5.29243,5.29301,7000000.0
2007-09-21 13:16:00,5.29371,5.29396,5.29261,5.29271,9000000.0
2007-09-21 13:17:00,5.29263,5.29494,5.29263,5.29362,15000000.0
2007-09-21 13:18:00,5.29375,5.29453,5.29283,5.29378,17000000.0
2007-09-21 13:19:00,5.29414,5.29554,5.29391,5.29443,15000000.0
2007-09-21 13:20:00,5.29398,5.29515,5.29321,5.29515,12000000.0
2007-09-21 13:21:00,5.29437,5.29505,5.29334,5.29387,24000000.0
2007-09-21 13:22:00,5.29392,5.2957,5.2935,5.29474,12000000.0
2007-09-21 13:23:00,5.29405,5.29578,5.29405,5.2957,12000000.0
2007-09-21 13:24:00,5.2967,5.29707,5.29545,5.2967,18000000.0
2007-09-21 13:25:00,5.29694,5.29694,5.29555,5.29614,12000000.0
2007-09-21 13:26:00,5.29591,5.29606,5.29449,5.29539,12000000.0
2007-09-21 13:27:00,5.29487,5.29602,5.29435,5.29568,9000000.0
2007-09-21 13:28:00,5.29553,5.29553,5.29427,5.29535,15000000.0
2007-09-21 13:29:00,5.29511,5.29573,5.29425,5.29483,14000000.0
2007-09-21 13:30:00,5.29441,5.29517,5.29365,5.29365,11000000.0
2007-09-21 13:31:00,5.29433,5.29483,5.29366,5.29366,11000000.0
2007-09-21 13:32:00,5.29356,5.29372,5.29328,5.29328,8000000.0
2007-09-21 13:33:00,5.29359,5.29515,5.29359,5.29467,14000000.0
2007-09-21 13:34:00,5.29337,5.29502,5.29337,5.29373,11000000.0
2007-09-21 13:35:00,5.29287,5.29446,5.29287,5.29446,16000000.0
2007-09-21 13:36:00,5.29437,5.29503,5.29371,5.29379,8000000.0
2007-09-21 13:37:00,5.29424,5.29424,5.2921,5.29243,17000000.0
2007-09-21 13:38:00,5.292,5.29274,5.29154,5.2922,14000000.0
2007-09-21 13:39:00,5.29237,5.29472,5.29215,5.29472,10000000.0
2007-09-21 13:40:00,5.29572,5.2958,5.29436,5.29436,8000000.0
2007-09-21 13:41:00,5.29423,5.29446,5.29353,5.29388,11000000.0
2007-09-21 13:42:00,5.29353,5.29412,5.29319,5.29353,14000000.0
2007-09-21 13:43:00,5.29392,5.29429,5.29321,5.29429,11000000.0
2007-09-21 13:44:00,5.29453,5.29484,5.29349,5.29484,11000000.0
2007-09-21 13:45:00,5.29456,5.29535,5.29395,5.29502,14000000.0
2007-09-21 13:46:00,5.29457,5.29518,5.29387,5.2948,11000000.0
2007-09-21 13:47:00,5.29489,5.29534,5.29375,5.29443,13000000.0
2007-09-21 13:48:00,5.29407,5.29463,5.29283,5.29283,14000000.0
2007-09-21 13:49:00,5.29506,5.29506,5.29409,5.29424,12000000.0
2007-09-21 13:50:00,5.29438,5.29488,5.29347,5.29472,16000000.0
2007-09-21 13:51:00,5.29403,5.29501,5.29347,5.29501,14000000.0
2007-09-21 13:52:00,5.29475,5.29498,5.29387,5.29442,10000000.0
2007-09-21 13:53:00,5.29407,5.29487,5.29407,5.29436,10000000.0
2007-09-21 13:54:00,5.29444,5.29494,5.29385,5.29431,8000000.0
2007-09-21 13:55:00,5.29394,5.29503,5.29369,5.29466,13000000.0
2007-09-21 13:56:00,5.29549,5.29582,5.29356,5.2952,17000000.0
2007-09-21 13:57:00,5.29503,5.29611,5.29434,5.29611,13000000.0
2007-09-21 13:58:00,5.29643,5.29643,5.2946,5.29544,7000000.0
2007-09-21 13:59:00,5.29505,5.29612,5.29458,5.29487,9000000.0
2007-09-21 14:00:00,5.29479,5.29687,5.29462,5.29687,7000000.0
2007-09-21 14:01:00,5.29696,5.29699,5.2953,5.29633,11000000.0
2007-09-21 14:02:00,5.29665,5.29789,5.29665,5.29757,19000000.0
2007-09-21 14:03:00,5.29734,5.29808,5.29644,5.29722,13000000.0
2007-09-21 14:04:00,5.29746,5.29864,5.29678,5.29864,22000000.0
2007-09-21 14:05:00,5.2983,5.29881,5.29703,5.29737,17000000.0
2007-09-21 14:06:00,5.2976,5.29767,5.2965,5.29685,11000000.0
2007-09-21 14:07:00,5.29707,5.29772,5.29657,5.29708,9000000.0
2007-09-21 14:08:00,5.29791,5.2989,5.29791,5.29862,11000000.0
2007-09-21 14:09:00,5.2972,5.2996,5.29699,5.29941,12000000.0
2007-09-21 14:10:00,5.29957,5.30002,5.29807,5.29807,13000000.0
2007-09-21 14:11:00,5.29982,5.30023,5.29854,5.29966,14000000.0
2007-09-21 14:12:00,5.29971,5.3001,5.29767,5.29767,11000000.0
2007-09-21 14:13:00,5.29714,5.29889,5.29714,5.29883,11000000.0
2007-09-21 14:14:00,5.29849,5.29909,5.2978,5.29909,7000000.0
2007-09-21 14:15:00,5.2993,5.30013,5.29862,5.2996,14000000.0
2007-09-21 14:16:00,5.29863,5.29982,5.29828,5.29965,13000000.0
2007-09-21 14:17:00,5.30028,5.30028,5.29926,5.30011,22000000.0
2007-09-21 14:18:00,5.29954,5.30094,5.29838,5.30094,15000000.0
2007-09-21 14:19:00,5.30107,5.30148,5.29991,5.3013,12000000.0
2007-09-21 14:20:00,5.29989,5.30073,5.2995,5.3004,7000000.0
2007-09-21 14:21:00,5.3001,5.30032,5.29844,5.29959,13000000.0
2007-09-21 14:22:00,5.30033,5.30033,5.2992,5.2995,8000000.0
2007-09-21 14:23:00,5.29924,5.30038,5.29875,5.29886,11000000.0
2007-09-21 14:24:00,5.29916,5.30022,5.29838,5.29972,13000000.0
2007-09-21 14:25:00,5.29786,5.29938,5.29772,5.29875,15000000.0
2007-09-21 14:26:00,5.29909,5.29936,5.2978,5.29936,8000000.0
2007-09-21 14:27:00,5.29685,5.29833,5.29637,5.29724,10000000.0
2007-09-21 14:28:00,5.29674,5.29712,5.29596,5.29701,11000000.0
2007-09-21 14:29:00,5.29635,5.29729,5.2954,5.29619,21000000.0
2007-09-21 14:30:00,5.297,5.29821,5.29627,5.29754,11000000.0
2007-09-21 14:31:00,5.29847,5.29847,5.29559,5.2977,17000000.0
2007-09-21 14:32:00,5.29853,5.29853,5.29678,5.29704,15000000.0
2007-09-21 14:33:00,5.29734,5.2979,5.29693,5.2979,8000000.0
2007-09-21 14:34:00,5.29777,5.29816,5.29635,5.29635,9000000.0
2007-09-21 14:35:00,5.29634,5.29851,5.29634,5.29721,11000000.0
2007-09-21 14:36:00,5.29646,5.29813,5.29624,5.29628,15000000.0
2007-09-21 14:37:00,5.29729,5.29806,5.29699,5.2971,8000000.0
2007-09-21 14:38:00,5.29731,5.29851,5.29693,5.29851,10000000.0
2007-09-21 14:39:00,5.29793,5.29832,5.297,5.29817,19000000.0
2007-09-21 14:40:00,5.29828,5.29828,5.29611,5.29689,15000000.0
2007-09-21 14:41:00,5.29693,5.29744,5.29579,5.29733,15000000.0
2007-09-21 14:42:00,5.2977,5.29773,5.29542,5.29592,17000000.0
2007-09-21 14:43:00,5.2968,5.29719,5.29509,5.29668,15000000.0
2007-09-21 14:44:00,5.2963,5.29647,5.29445,5.2964,15000000.0
2007-09-21 14:45:00,5.29591,5.2965,5.29538,5.29617,9000000.0
2007-09-21 14:46:00,5.29695,5.29712,5.29614,5.29647,11000000.0
2007-09-21 14:47:00,5.29743,5.29757,5.29465,5.29485,12000000.0
2007-09-21 14:48:00,5.29643,5.29672,5.29499,5.29672,12000000.0
2007-09-21 14:49:00,5.29599,5.29625,5.29493,5.2952,12000000.0
2007-09-21 14:50:00,5.2947,5.29697,5.2947,5.29573,15000000.0
2007-09-21 14:51:00,5.29532,5.2965,5.29521,5.29563,10000000.0
2007-09-21 14:52:00,5.29516,5.29609,5.29355,5.295,13000000.0
2007-09-21 14:53:00,5.2946,5.29601,5.2931,5.29601,13000000.0
2007-09-21 14:54:00,5.29498,5.29703,5.29477,5.29693,9000000.0
2007-09-21 14:55:00,5.29609,5.29706,5.29504,5.29611,16000000.0
2007-09-21 14:56:00,5.2967,5.29736,5.29571,5.29656,15000000.0
2007-09-21 14:57:00,5.29741,5.29778,5.29632,5.2965,15000000.0
2007-09-21 14:58:00,5.29605,5.29721,5.29584,5.29647,11000000.0
2007-09-21 14:59:00,5.29797,5.29813,5.29631,5.29673,14000000.0
2007-09-21 15:00:00,5.29744,5.29773,5.29626,5.29757,18000000.0
2007-09-21 15:01:00,5.29674,5.29852,5.29667,5.29758,12000000.0
2007-09-21 15:02:00,5.29825,5.29862,5.29778,5.29778,7000000.0
2007-09-21 15:03:00,5.29947,5.29947,5.29774,5.29861,18000000.0
2007-09-21 15:04:00,5.29875,5.30026,5.29808,5.29841,21000000.0
2007-09-21 15:05:00,5.29948,5.29994,5.29824,5.29875,13000000.0
2007-09-21 15:06:00,5.29864,5.29888,5.29758,5.29794,14000000.0
2007-09-21 15:07:00,5.29806,5.29865,5.29698,5.2975,22000000.0
2007-09-21 15:08:00,5.29807,5.29823,5.29659,5.29659,10000000.0
2007-09-21 15:09:00,5.29569,5.2966,5.29506,5.29606,9000000.0
2007-09-21 15:10:00,5.29601,5.29602,5.29447,5.29489,14000000.0
2007-09-21 15:11:00,5.29489,5.29607,5.29474,5.29593,12000000.0
2007-09-21 15:12:00,5.29581,5.29581,5.29376,5.29528,13000000.0
2007-09-21 15:13:00,5.29541,5.29541,5.29339,5.29444,12000000.0
2007-09-21 15:14:00,5.2941,5.29489,5.29354,5.29395,10000000.0
2007-09-21 15:15:00,5.29517,5.2952,5.29391,5.29508,16000000.0
2007-09-21 15:16:00,5.29517,5.2957,5.29446,5.29507,15000000.0
2007-09-21 15:17:00,5.29495,5.29503,5.29331,5.29455,14000000.0
2007-09-21 15:18:00,5.29448,5.29448,5.29275,5.29355,12000000.0
2007-09-21 15:19:00,5.29186,5.29469,5.29186,5.29329,11000000.0
2007-09-21 15:20:00,5.29268,5.29317,5.2907,5.29197,14000000.0
2007-09-21 15:21:00,5.29241,5.29294,5.29126,5.29133,14000000.0
2007-09-21 15:22:00,5.29068,5.29279,5.29068,5.29202,10000000.0
2007-09-21 15:23:00,5.2906,5.29206,5.29033,5.29057,11000000.0
2007-09-21 15:24:00,5.29178,5.29196,5.2905,5.29092,10000000.0
2007-09-21 15:25:00,5.29097,5.29144,5.2898,5.28992,16000000.0
2007-09-21 15:26:00,5.28945,5.29003,5.28886,5.28896,15000000.0
2007-09-21 15:27:00,5.28852,5.29092,5.28794,5.28861,10000000.0
2007-09-21 15:28:00,5.28854,5.28929,5.28748,5.28915,11000000.0
2007-09-21 15:29:00,5.28883,5.28883,5.28561,5.28741,19000000.0
2007-09-21 15:30:00,5.28744,5.28814,5.28677,5.28813,10000000.0
2007-09-21 15:31:00,5.2878,5.28926,5.28704,5.28926,14000000.0
2007-09-21 15:32:00,5.28936,5.28936,5.28708,5.28809,12000000.0
2007-09-21 15:33:00,5.2878,5.28959,5.28742,5.28849,20000000.0
2007-09-21 15:34:00,5.28918,5.29003,5.28846,5.28949,12000000.0
2007-09-21 15:35:00,5.28904,5.2896,5.28822,5.28855,12000000.0
2007-09-21 15:36:00,5.28835,5.28953,5.28811,5.28953,10000000.0
2007-09-21 15:37:00,5.28807,5.28934,5.28799,5.28913,10000000.0
2007-09-21 15:38:00,5.28879,5.28948,5.28773,5.2881,13000000.0
2007-09-21 15:39:00,5.28831,5.28893,5.28784,5.28826,7000000.0
2007-09-21 15:40:00,5.28853,5.28894,5.28802,5.28818,10000000.0
2007-09-21 15:41:00,5.28832,5.28899,5.28832,5.28899,9000000.0
2007-09-21 15:42:00,5.28929,5.29031,5.28879,5.28887,13000000.0
2007-09-21 15:43:00,5.28862,5.28945,5.28791,5.28836,16000000.0
2007-09-21 15:44:00,5.28855,5.28932,5.28768,5.28914,14000000.0
2007-09-21 15:45:00,5.28886,5.2891,5.28718,5.28752,15000000.0
2007-09-21 15:46:00,5.28723,5.28818,5.28722,5.28791,13000000.0
2007-09-21 15:47:00,5.28794,5.2884,5.28647,5.28782,9000000.0
2007-09-21 15:48:00,5.28835,5.28923,5.28793,5.28923,21000000.0
2007-09-21 15:49:00,5.28969,5.29065,5.288,5.29065,23000000.0
2007-09-21 15:50:00,5.29018,5.29049,5.28921,5.29049,12000000.0
2007-09-21 15:51:00,5.29054,5.29108,5.28917,5.28934,19000000.0
2007-09-21 15:52:00,5.29085,5.29085,5.28889,5.28889,15000000.0
2007-09-21 15:53:00,5.28865,5.28922,5.28801,5.28851,14000000.0
2007-09-21 15:54:00,5.28942,5.28942,5.28817,5.28937,15000000.0
2007-09-21 15:55:00,5.28952,5.28952,5.28778,5.28916,12000000.0
2007-09-21 15:56:00,5.28864,5.29041,5.28782,5.2892,18000000.0
2007-09-21 15:57:00,5.28951,5.28972,5.28854,5.2894,10000000.0
2007-09-21 15:58:00,5.2897,5.29,5.28833,5.2892,22000000.0
2007-09-21 15:59:00,5.28896,5.28985,5.28867,5.28975,12000000.0
2007-09-21 16:00:00,5.28944,5.28955,5.28846,5.28955,12000000.0
2007-09-21 16:01:00,5.28909,5.28909,5.28763,5.28876,12000000.0
2007-09-21 16:02:00,5.2875,5.28841,5.2872,5.28768,13000000.0
2007-09-21 16:03:00,5.28727,5.28803,5.28655,5.28803,13000000.0
2007-09-21 16:04:00,5.28729,5.28732,5.28546,5.28639,11000000.0
2007-09-21 16:05:00,5.28589,5.28589,5.28449,5.2852,9000000.0
2007-09-21 16:06:00,5.28567,5.28661,5.28462,5.2853,14000000.0
2007-09-21 16:07:00,5.28405,5.28568,5.28403,5.28475,15000000.0
2007-09-21 16:08:00,5.2863,5.2863,5.28395,5.2855,15000000.0
2007-09-21 16:09:00,5.28486,5.2863,5.28486,5.28488,17000000.0
2007-09-21 16:10:00,5.28542,5.28557,5.28409,5.28463,14000000.0
2007-09-21 16:11:00,5.28413,5.28443,5.28317,5.28317,9000000.0
2007-09-21 16:12:00,5.28292,5.28387,5.28258,5.28352,15000000.0
2007-09-21 16:13:00,5.28339,5.28386,5.28255,5.2836,14000000.0
2007-09-21 16:14:00,5.28393,5.28409,5.28226,5.28409,12000000.0
2007-09-21 16:15:00,5.28435,5.28482,5.28322,5.28365,14000000.0
2007-09-21 16:16:00,5.28391,5.28514,5.28391,5.28439,13000000.0
2007-09-21 16:17:00,5.28512,5.28586,5.28341,5.28418,18000000.0
2007-09-21 16:18:00,5.28466,5.28695,5.2846,5.28538,13000000.0
2007-09-21 16:19:00,5.28607,5.28696,5.28534,5.28617,8000000.0
2007-09-21 16:20:00,5.2859,5.28743,5.2859,5.28704,13000000.0
2007-09-21 16:21:00,5.28718,5.28718,5.28572,5.28684,12000000.0
2007-09-21 16:22:00,5.28717,5.2872,5.28591,5.28617,11000000.0
2007-09-21 16:23:00,5.28665,5.2867,5.28494,5.28621,14000000.0
2007-09-21 16:24:00,5.28605,5.28605,5.28447,5.28557,15000000.0
2007-09-21 16:25:00,5.28557,5.28621,5.28485,5.28563,11000000.0
2007-09-21 16:26:00,5.28597,5.28688,5.28597,5.28623,8000000.0
2007-09-21 16:27:00,5.28696,5.287,5.28581,5.2866,10000000.0
2007-09-21 16:28:00,5.28708,5.28717,5.28552,5.28602,15000000.0
2007-09-21 16:29:00,5.28613,5.28692,5.28521,5.28521,7000000.0
2007-09-21 16:30:00,5.28643,5.28767,5.28515,5.28723,16000000.0
2007-09-21 16:31:00,5.28642,5.28665,5.28518,5.28576,14000000.0
2007-09-21 16:32:00,5.28603,5.28686,5.28587,5.28686,7000000.0
2007-09-21 16:33:00,5.28694,5.28694,5.2851,5.28565,8000000.0
2007-09-21 16:34:00,5.2861,5.28636,5.28504,5.28573,8000000.0
2007-09-21 16:35:00,5.28613,5.28718,5.28612,5.28718,9000000.0
2007-09-21 16:36:00,5.28692,5.28779,5.2856,5.28779,13000000.0
2007-09-21 16:37:00,5.28704,5.28849,5.28645,5.28797,18000000.0
2007-09-21 16:38:00,5.28875,5.28947,5.28725,5.289,18000000.0
2007-09-21 16:39:00,5.28781,5.28911,5.28775,5.28813,20000000.0
2007-09-21 16:40:00,5.28877,5.28898,5.28741,5.28835,13000000.0
2007-09-21 16:41:00,5.28832,5.2891,5.28746,5.2891,20000000.0
2007-09-21 16:42:00,5.28885,5.28885,5.28705,5.28775,18000000.0
2007-09-21 16:43:00,5.28781,5.28781,5.28671,5.28706,15000000.0
2007-09-21 16:44:00,5.28696,5.28848,5.28661,5.28745,20000000.0
2007-09-21 16:45:00,5.28677,5.28748,5.28648,5.28709,13000000.0
2007-09-21 16:46:00,5.28691,5.28734,5.2856,5.2862,15000000.0
2007-09-21 16:47:00,5.28657,5.28685,5.28463,5.28463,8000000.0
2007-09-21 16:48:00,5.28443,5.28517,5.28409,5.28461,11000000.0
2007-09-21 16:49:00,5.28471,5.28571,5.28429,5.28464,12000000.0
2007-09-21 16:50:00,5.28458,5.28538,5.28423,5.2851,15000000.0
2007-09-21 16:51:00,5.28618,5.28618,5.28424,5.28498,18000000.0
2007-09-21 16:52:00,5.28481,5.28562,5.28422,5.28483,14000000.0
2007-09-21 16:53:00,5.28548,5.28548,5.28386,5.28488,8000000.0
2007-09-21 16:54:00,5.28556,5.28558,5.28378,5.28558,11000000.0
2007-09-21 16:55:00,5.28552,5.28555,5.2843,5.28455,12000000.0
2007-09-21 16:56:00,5.28489,5.28547,5.28398,5.28513,10000000.0
2007-09-21 16:57:00,5.28507,5.28515,5.28373,5.28472,8000000.0
2007-09-21 16:58:00,5.28528,5.28543,5.28187,5.28187,9000000.0
2007-09-21 16:59:00,5.28248,5.28274,5.28123,5.28241,13000000.0
2007-09-21 17:00:00,5.28336,5.284,5.28264,5.28379,11000000.0
2007-09-21 17:01:00,5.28355,5.28403,5.28259,5.28261,12000000.0
2007-09-21 17:02:00,5.28338,5.28352,5.28151,5.28151,10000000.0
2007-09-21 17:03:00,5.28324,5.2842,5.28181,5.2842,16000000.0
2007-09-21 17:04:00,5.28481,5.28504,5.28307,5.28496,13000000.0
2007-09-21 17:05:00,5.28482,5.28482,5.28321,5.28367,16000000.0
2007-09-21 17:06:00,5.28504,5.28532,5.28382,5.28429,12000000.0
2007-09-21 17:07:00,5.28558,5.28558,5.28364,5.28493,8000000.0
2007-09-21 17:08:00,5.28511,5.28512,5.28372,5.28512,21000000.0
2007-09-21 17:09:00,5.28474,5.28485,5.28361,5.28425,16000000.0
2007-09-21 17:10:00,5.28449,5.2848,5.28357,5.28365,11000000.0
2007-09-21 17:11:00,5.28509,5.28516,5.28382,5.28389,11000000.0
2007-09-21 17:12:00,5.28414,5.28473,5.28353,5.28466,9000000.0
2007-09-21 17:13:00,5.28473,5.28506,5.28431,5.28481,9000000.0
2007-09-21 17:14:00,5.28427,5.28525,5.28383,5.28525,17000000.0
2007-09-21 17:15:00,5.2847,5.28511,5.28371,5.28446,11000000.0
2007-09-21 17:16:00,5.28422,5.28531,5.28399,5.28399,15000000.0
2007-09-21 17:17:00,5.28436,5.2852,5.28352,5.28352,13000000.0
2007-09-21 17:18:00,5.284,5.28513,5.28382,5.28513,15000000.0
2007-09-21 17:19:00,5.28539,5.28717,5.28489,5.28606,17000000.0
2007-09-21 17:20:00,5.28773,5.28843,5.28664,5.28699,12000000.0
2007-09-21 17:21:00,5.28748,5.28748,5.28657,5.28718,7000000.0
2007-09-21 17:22:00,5.28732,5.28748,5.28563,5.28563,14000000.0
2007-09-21 17:23:00,5.28831,5.28898,5.28702,5.2885,13000000.0
2007-09-21 17:24:00,5.28832,5.28869,5.28737,5.2878,9000000.0
2007-09-21 17:25:00,5.28769,5.28842,5.28707,5.28805,11000000.0
2007-09-21 17:26:00,5.28843,5.28964,5.28729,5.28913,16000000.0
2007-09-21 17:27:00,5.28811,5.28894,5.28762,5.28766,9000000.0
2007-09-21 17:28:00,5.28908,5.28912,5.28755,5.28912,15000000.0
2007-09-21 17:29:00,5.28939,5.28959,5.28848,5.28891,11000000.0
2007-09-21 17:30:00,5.28897,5.28972,5.28775,5.28831,19000000.0
2007-09-21 17:31:00,5.28904,5.28977,5.28837,5.28936,11000000.0
2007-09-21 17:32:00,5.28878,5.28878,5.28779,5.2885,9000000.0
2007-09-21 17:33:00,5.28824,5.28824,5.28732,5.28737,10000000.0
2007-09-21 17:34:00,5.28769,5.28875,5.28672,5.28793,14000000.0
2007-09-21 17:35:00,5.2872,5.28892,5.28687,5.28687,13000000.0
2007-09-21 17:36:00,5.28662,5.28861,5.28658,5.28809,11000000.0
2007-09-21 17:37:00,5.2871,5.28836,5.2861,5.28753,15000000.0
2007-09-21 17:38:00,5.28764,5.28916,5.28747,5.28825,17000000.0
2007-09-21 17:39:00,5.28827,5.28981,5.28813,5.28976,8000000.0
2007-09-21 17:40:00,5.28988,5.29028,5.28933,5.2898,12000000.0
2007-09-21 17:41:00,5.28967,5.29061,5.28913,5.29028,21000000.0
2007-09-21 17:42:00,5.29032,5.29032,5.28901,5.28955,13000000.0
2007-09-21 17:43:00,5.2891,5.28974,5.28848,5.28974,11000000.0
2007-09-21 17:44:00,5.29016,5.29016,5.28829,5.28902,19000000.0
2007-09-21 17:45:00,5.28761,5.28935,5.28735,5.28817,10000000.0
2007-09-21 17:46:00,5.28826,5.28882,5.28776,5.288,13000000.0
2007-09-21 17:47:00,5.28796,5.2892,5.28755,5.28814,9000000.0
2007-09-21 17:48:00,5.28846,5.28857,5.28734,5.28734,14000000.0
2007-09-21 17:49:00,5.2877,5.28907,5.28768,5.28813,14000000.0
2007-09-21 17:50:00,5.2889,5.28893,5.28738,5.28869,17000000.0
2007-09-21 17:51:00,5.28813,5.28902,5.28704,5.28808,13000000.0
2007-09-21 17:52:00,5.28763,5.28892,5.2872,5.2886,24000000.0
2007-09-21 17:53:00,5.2888,5.28983,5.28758,5.28845,16000000.0
2007-09-21 17:54:00,5.28927,5.2894,5.28825,5.2887,16000000.0
2007-09-21 17:55:00,5.28936,5.29053,5.28846,5.28903,13000000.0
2007-09-21 17:56:00,5.28923,5.29023,5.28905,5.29007,15000000.0
2007-09-21 17:57:00,5.29032,5.29032,5.28887,5.28887,10000000.0
2007-09-21 17:58:00,5.28984,5.29019,5.28869,5.28975,15000000.0
2007-09-21 17:59:00,5.28887,5.29007,5.28873,5.29007,13000000.0
2007-09-21 18:00:00,5.28899,5.28991,5.28899,5.28991,7000000.0
2007-09-21 18:01:00,5.29016,5.29016,5.28876,5.28901,18000000.0
2007-09-21 18:02:00,5.28878,5.28996,5.28854,5.2892,17000000.0
2007-09-21 18:03:00,5.28939,5.28991,5.28823,5.28878,16000000.0
2007-09-21 18:04:00,5.28903,5.28966,5.28805,5.28896,14000000.0
2007-09-21 18:05:00,5.28902,5.28936,5.28789,5.28881,13000000.0
2007-09-21 18:06:00,5.28902,5.28976,5.28774,5.2892,18000000.0
2007-09-21 18:07:00,5.28972,5.28995,5.28799,5.28886,12000000.0
2007-09-21 18:08:00,5.28924,5.28945,5.28774,5.28887,18000000.0
2007-09-21 18:09:00,5.28922,5.28936,5.28749,5.28749,12000000.0
2007-09-21 18:10:00,5.28865,5.28946,5.28812,5.28946,13000000.0
2007-09-21 18:11:00,5.2897,5.28985,5.28913,5.28962,10000000.0
2007-09-21 18:12:00,5.28842,5.2894,5.28805,5.28815,11000000.0
2007-09-21 18:13:00,5.28832,5.28928,5.28832,5.2884,14000000.0
2007-09-21 18:14:00,5.29024,5.29024,5.28858,5.28891,10000000.0
2007-09-21 18:15:00,5.28847,5.28926,5.28796,5.28918,10000000.0
2007-09-21 18:16:00,5.2901,5.29013,5.28831,5.28948,9000000.0
2007-09-21 18:17:00,5.28984,5.29059,5.2888,5.28956,18000000.0
2007-09-21 18:18:00,5.28937,5.29011,5.28907,5.28993,14000000.0
2007-09-21 18:19:00,5.29055,5.29055,5.28912,5.29029,10000000.0
2007-09-21 18:20:00,5.29035,5.29045,5.28894,5.29038,15000000.0
2007-09-21 18:21:00,5.29011,5.29011,5.28842,5.28957,18000000.0
2007-09-21 18:22:00,5.28929,5.28952,5.28774,5.28849,14000000.0
2007-09-21 18:23:00,5.28934,5.28976,5.28779,5.28789,7000000.0
2007-09-21 18:24:00,5.28924,5.2894,5.28799,5.28799,9000000.0
2007-09-21 18:25:00,5.28855,5.28943,5.28822,5.28864,13000000.0
2007-09-21 18:26:00,5.28749,5.28918,5.28749,5.28877,16000000.0
2007-09-21 18:27:00,5.28902,5.28928,5.28743,5.28826,14000000.0
2007-09-21 18:28:00,5.28837,5.28947,5.28793,5.28933,13000000.0
2007-09-21 18:29:00,5.28856,5.28921,5.28776,5.28776,11000000.0
2007-09-21 18:30:00,5.28769,5.28892,5.2869,5.2869,16000000.0
2007-09-21 18:31:00,5.28684,5.28835,5.28684,5.28762,12000000.0
2007-09-21 18:32:00,5.2873,5.28821,5.28704,5.28729,11000000.0
2007-09-21 18:33:00,5.2881,5.28827,5.28646,5.28777,13000000.0
2007-09-21 18:34:00,5.28783,5.28801,5.28683,5.28794,13000000.0
2007-09-21 18:35:00,5.28793,5.28793,5.28627,5.28748,18000000.0
2007-09-21 18:36:00,5.28589,5.28728,5.28586,5.28606,18000000.0
2007-09-21 18:37:00,5.28666,5.28725,5.28618,5.28724,18000000.0
2007-09-21 18:38:00,5.28718,5.28724,5.28647,5.28708,11000000.0
2007-09-21 18:39:00,5.28687,5.28702,5.28584,5.28702,11000000.0
2007-09-21 18:40:00,5.28689,5.28689,5.28506,5.28575,14000000.0
2007-09-21 18:41:00,5.28495,5.28561,5.28386,5.28561,16000000.0
2007-09-21 18:42:00,5.28542,5.28549,5.28373,5.28485,14000000.0
2007-09-21 18:43:00,5.28552,5.28578,5.28447,5.28546,10000000.0
2007-09-21 18:44:00,5.2856,5.28696,5.28511,5.28511,13000000.0
2007-09-21 18:45:00,5.28552,5.28671,5.28543,5.28614,13000000.0
2007-09-21 18:46:00,5.28581,5.28686,5.28546,5.28567,12000000.0
2007-09-21 18:47:00,5.28712,5.28747,5.28539,5.28741,14000000.0
2007-09-21 18:48:00,5.28838,5.28843,5.287,5.2874,15000000.0
2007-09-21 18:49:00,5.28849,5.28849,5.28647,5.28753,12000000.0
2007-09-21 18:50:00,5.28557,5.28706,5.28556,5.28647,9000000.0
2007-09-21 18:51:00,5.28616,5.28687,5.28547,5.28615,17000000.0
2007-09-21 18:52:00,5.28594,5.28679,5.28577,5.28602,9000000.0
2007-09-21 18:53:00,5.28702,5.28903,5.28702,5.28857,14000000.0
2007-09-21 18:54:00,5.28835,5.28865,5.28741,5.28843,14000000.0
2007-09-21 18:55:00,5.28857,5.28858,5.28788,5.28829,10000000.0
2007-09-21 18:56:00,5.28738,5.28812,5.28605,5.28727,16000000.0
2007-09-21 18:57:00,5.28741,5.28776,5.28646,5.28678,17000000.0
2007-09-21 18:58:00,5.28724,5.28745,5.28593,5.28646,14000000.0
2007-09-21 18:59:00,5.28681,5.2879,5.28633,5.28688,14000000.0
2007-09-21 19:00:00,5.28692,5.28788,5.28652,5.28758,15000000.0
2007-09-21 19:01:00,5.28694,5.28758,5.28612,5.28752,15000000.0
2007-09-21 19:02:00,5.28721,5.2879,5.28622,5.2868,14000000.0
2007-09-21 19:03:00,5.28762,5.28953,5.28723,5.28859,14000000.0
2007-09-21 19:04:00,5.28845,5.28878,5.2869,5.28749,12000000.0
2007-09-21 19:05:00,5.28793,5.28854,5.28649,5.2873,15000000.0
2007-09-21 19:06:00,5.28788,5.28802,5.28595,5.28657,16000000.0
2007-09-21 19:07:00,5.28556,5.28716,5.28556,5.2864,20000000.0
2007-09-21 19:08:00,5.28644,5.28773,5.28644,5.28773,8000000.0
2007-09-21 19:09:00,5.28707,5.28795,5.28614,5.2878,17000000.0
2007-09-21 19:10:00,5.28752,5.28756,5.28624,5.28687,9000000.0
2007-09-21 19:11:00,5.28697,5.28758,5.28599,5.2866,16000000.0
2007-09-21 19:12:00,5.28718,5.28833,5.28677,5.28813,13000000.0
2007-09-21 19:13:00,5.28833,5.28833,5.2867,5.28808,10000000.0
2007-09-21 19:14:00,5.28728,5.2878,5.28619,5.28689,20000000.0
2007-09-21 19:15:00,5.2871,5.28749,5.28673,5.28703,12000000.0
2007-09-21 19:16:00,5.28765,5.28811,5.28668,5.28784,8000000.0
2007-09-21 19:17:00,5.28841,5.28841,5.28676,5.28761,18000000.0
2007-09-21 19:18:00,5.28702,5.28792,5.28702,5.28736,11000000.0
2007-09-21 19:19:00,5.28701,5.28734,5.28629,5.28636,12000000.0
2007-09-21 19:20:00,5.28598,5.28785,5.28586,5.28627,14000000.0
2007-09-21 19:21:00,5.28646,5.28775,5.28623,5.28674,13000000.0
2007-09-21 19:22:00,5.28718,5.28817,5.28693,5.28693,12000000.0
2007-09-21 19:23:00,5.28826,5.28826,5.28722,5.28758,14000000.0
2007-09-21 19:24:00,5.2873,5.28793,5.28672,5.28789,19000000.0
2007-09-21 19:25:00,5.28772,5.28852,5.28742,5.28799,8000000.0
2007-09-21 19:26:00,5.2886,5.28865,5.28725,5.28817,7000000.0
2007-09-21 19:27:00,5.2881,5.28867,5.2874,5.2874,20000000.0
2007-09-21 19:28:00,5.28813,5.28849,5.28723,5.28749,17000000.0
2007-09-21 19:29:00,5.28766,5.28858,5.28766,5.28774,10000000.0
2007-09-21 19:30:00,5.28811,5.28903,5.2877,5.28785,15000000.0
2007-09-21 19:31:00,5.28836,5.28916,5.28824,5.28859,11000000.0
2007-09-21 19:32:00,5.28881,5.28934,5.28827,5.28841,9000000.0
2007-09-21 19:33:00,5.28826,5.28957,5.28826,5.28926,14000000.0
2007-09-21 19:34:00,5.28897,5.28976,5.28828,5.28841,17000000.0
2007-09-21 19:35:00,5.28858,5.2895,5.28858,5.2887,8000000.0
2007-09-21 19:36:00,5.28877,5.28986,5.28876,5.28946,15000000.0
2007-09-21 19:37:00,5.28902,5.28934,5.28828,5.28828,8000000.0
2007-09-21 19:38:00,5.28866,5.28973,5.28866,5.28973,15000000.0
2007-09-21 19:39:00,5.28855,5.2896,5.28855,5.28874,17000000.0
2007-09-21 19:40:00,5.28853,5.28948,5.28835,5.28877,16000000.0
2007-09-21 19:41:00,5.28912,5.29005,5.28893,5.28952,11000000.0
2007-09-21 19:42:00,5.28978,5.29067,5.28915,5.29067,15000000.0
2007-09-21 19:43:00,5.29043,5.2905,5.28908,5.28969,14000000.0
2007-09-21 19:44:00,5.28953,5.2909,5.28936,5.28953,14000000.0
2007-09-21 19:45:00,5.28981,5.2908,5.28882,5.28882,15000000.0
2007-09-21 19:46:00,5.28989,5.29057,5.28914,5.2904,15000000.0
2007-09-21 19:47:00,5.28953,5.2905,5.28884,5.29004,16000000.0
2007-09-21 19:48:00,5.28988,5.29029,5.28856,5.28889,16000000.0
2007-09-21 19:49:00,5.28809,5.28963,5.28802,5.28963,8000000.0
2007-09-21 19:50:00,5.28956,5.28974,5.28849,5.28882,9000000.0
2007-09-21 19:51:00,5.28876,5.29036,5.28801,5.28809,19000000.0
2007-09-21 19:52:00,5.28815,5.28936,5.28815,5.28835,11000000.0
2007-09-21 19:53:00,5.28852,5.28905,5.28772,5.28832,14000000.0
2007-09-21 19:54:00,5.28852,5.28954,5.28829,5.28894,18000000.0
2007-09-21 19:55:00,5.28863,5.29047,5.28858,5.28868,13000000.0
2007-09-21 19:56:00,5.28841,5.28925,5.28812,5.2886,10000000.0
2007-09-21 19:57:00,5.28834,5.28893,5.28794,5.28806,16000000.0
2007-09-21 19:58:00,5.28924,5.28924,5.28792,5.28836,15000000.0
2007-09-21 19:59:00,5.28869,5.28956,5.28791,5.28939,14000000.0
2007-09-21 20:00:00,5.28961,5.28961,5.28834,5.28834,11000000.0
2007-09-21 20:01:00,5.28831,5.28898,5.28774,5.28774,24000000.0
2007-09-21 20:02:00,5.28781,5.28832,5.28677,5.28739,11000000.0
2007-09-21 20:03:00,5.28677,5.2878,5.28677,5.28683,11000000.0
2007-09-21 20:04:00,5.28809,5.28821,5.28649,5.28662,10000000.0
2007-09-21 20:05:00,5.28726,5.28769,5.28627,5.28627,17000000.0
2007-09-21 20:06:00,5.2871,5.28756,5.28652,5.28668,10000000.0
2007-09-21 20:07:00,5.28744,5.28744,5.28597,5.28597,14000000.0
2007-09-21 20:08:00,5.28666,5.28805,5.28603,5.28603,13000000.0
2007-09-21 20:09:00,5.28616,5.28789,5.28616,5.28783,11000000.0
2007-09-21 20:10:00,5.28861,5.28861,5.28669,5.28809,11000000.0
2007-09-21 20:11:00,5.28781,5.28845,5.28717,5.28737,9000000.0
2007-09-21 20:12:00,5.28753,5.28819,5.28734,5.2877,16000000.0
2007-09-21 20:13:00,5.28702,5.28805,5.28661,5.28805,11000000.0
2007-09-21 20:14:00,5.28764,5.28844,5.28721,5.28801,19000000.0
2007-09-21 20:15:00,5.28804,5.28806,5.28706,5.28706,13000000.0
2007-09-21 20:16:00,5.28724,5.28837,5.28712,5.28772,15000000.0
2007-09-21 20:17:00,5.28777,5.2882,5.28739,5.28739,8000000.0
2007-09-21 20:18:00,5.28726,5.28846,5.28682,5.28745,14000000.0
2007-09-21 20:19:00,5.28751,5.28785,5.28662,5.28689,14000000.0
2007-09-21 20:20:00,5.28723,5.28737,5.28575,5.28717,12000000.0
2007-09-21 20:21:00,5.28708,5.28753,5.28642,5.28753,9000000.0
2007-09-21 20:22:00,5.28745,5.28745,5.28635,5.28698,17000000.0
2007-09-21 20:23:00,5.28665,5.28681,5.28582,5.28617,11000000.0
2007-09-21 20:24:00,5.28552,5.28618,5.28465,5.28489,16000000.0
2007-09-21 20:25:00,5.28631,5.28631,5.28478,5.28529,11000000.0
2007-09-21 20:26:00,5.28523,5.28586,5.28478,5.2853,8000000.0
2007-09-21 20:27:00,5.28484,5.28542,5.28435,5.28477,13000000.0
2007-09-21 20:28:00,5.28468,5.2854,5.28401,5.28538,15000000.0
2007-09-21 20:29:00,5.28514,5.28545,5.28429,5.28443,16000000.0
2007-09-21 20:30:00,5.28401,5.28497,5.28382,5.28497,8000000.0
2007-09-21 20:31:00,5.28543,5.28581,5.28437,5.28501,18000000.0
2007-09-21 20:32:00,5.28531,5.28578,5.28501,5.28563,7000000.0
2007-09-21 20:33:00,5.28525,5.28636,5.28472,5.28536,13000000.0
2007-09-21 20:34:00,5.28612,5.28643,5.28472,5.28552,13000000.0
2007-09-21 20:35:00,5.28509,5.2855,5.28414,5.28493,9000000.0
2007-09-21 20:36:00,5.28556,5.28584,5.28444,5.28489,17000000.0
2007-09-21 20:37:00,5.28462,5.2853,5.28418,5.28452,14000000.0
2007-09-21 20:38:00,5.28534,5.28558,5.284,5.28497,16000000.0
2007-09-21 20:39:00,5.28601,5.28652,5.28477,5.28507,14000000.0
2007-09-21 20:40:00,5.28512,5.28653,5.28432,5.28615,17000000.0
2007-09-21 20:41:00,5.28606,5.28606,5.28477,5.28599,16000000.0
2007-09-21 20:42:00,5.28425,5.28582,5.28425,5.2843,22000000.0
2007-09-21 20:43:00,5.28574,5.28598,5.28457,5.28479,18000000.0
2007-09-21 20:44:00,5.28497,5.2856,5.28438,5.28494,16000000.0
2007-09-21 20:45:00,5.28503,5.28525,5.28442,5.28486,8000000.0
2007-09-21 20:46:00,5.28495,5.28584,5.28457,5.28555,19000000.0
2007-09-21 20:47:00,5.28593,5.28593,5.28463,5.28517,12000000.0
2007-09-21 20:48:00,5.2854,5.28675,5.28499,5.28675,9000000.0
2007-09-21 20:49:00,5.2858,5.28676,5.28568,5.28606,19000000.0
2007-09-21 20:50:00,5.28594,5.28656,5.28528,5.28604,15000000.0
2007-09-21 20:51:00,5.28601,5.28651,5.28524,5.28651,9000000.0
2007-09-21 20:52:00,5.28667,5.28675,5.2856,5.28599,11000000.0
2007-09-21 20:53:00,5.28614,5.28679,5.285,5.28585,15000000.0
2007-09-21 20:54:00,5.28549,5.28674,5.28549,5.2862,12000000.0
2007-09-21 20:55:00,5.28639,5.28731,5.28592,5.28592,18000000.0
2007-09-21 20:56:00,5.28619,5.2872,5.28599,5.28705,12000000.0
2007-09-21 20:57:00,5.28661,5.28661,5.28545,5.28575,13000000.0
2007-09-21 20:58:00,5.28635,5.28677,5.28552,5.28552,11000000.0
2007-09-21 20:59:00,5.28659,5.28692,5.28587,5.28604,11000000.0
2007-09-21 21:00:00,5.28639,5.28659,5.28529,5.28591,17000000.0
2007-09-21 21:01:00,5.28601,5.28666,5.28574,5.28666,10000000.0
2007-09-21 21:02:00,5.28672,5.28672,5.28572,5.28645,8000000.0
2007-09-21 21:03:00,5.28802,5.28802,5.28602,5.28602,19000000.0
2007-09-21 21:04:00,5.28606,5.28728,5.28551,5.2863,18000000.0
2007-09-21 21:05:00,5.28658,5.28728,5.28572,5.28572,14000000.0
2007-09-21 21:06:00,5.28609,5.28704,5.28592,5.28634,12000000.0
2007-09-21 21:07:00,5.28516,5.28678,5.28516,5.28619,10000000.0
2007-09-21 21:08:00,5.28641,5.28749,5.286,5.28749,14000000.0
2007-09-21 21:09:00,5.28644,5.28717,5.28532,5.28715,16000000.0
2007-09-21 21:10:00,5.28669,5.28669,5.28504,5.28504,15000000.0
2007-09-21 21:11:00,5.28513,5.28607,5.28505,5.28505,13000000.0
2007-09-21 21:12:00,5.28502,5.28502,5.28454,5.28483,10000000.0
2007-09-21 21:13:00,5.28515,5.28592,5.28426,5.28504,14000000.0
2007-09-21 21:14:00,5.28448,5.28545,5.28408,5.28436,10000000.0
2007-09-21 21:15:00,5.28399,5.28475,5.28359,5.28435,15000000.0
2007-09-21 21:16:00,5.28481,5.28564,5.2843,5.28545,11000000.0
2007-09-21 21:17:00,5.28565,5.28565,5.28443,5.28548,13000000.0
2007-09-21 21:18:00,5.28598,5.28598,5.28355,5.2844,17000000.0
2007-09-21 21:19:00,5.28421,5.28516,5.28397,5.28516,12000000.0
2007-09-21 21:20:00,5.28483,5.28499,5.28378,5.28378,14000000.0
2007-09-21 21:21:00,5.28399,5.28519,5.28399,5.28499,11000000.0
2007-09-21 21:22:00,5.28454,5.28504,5.28421,5.28489,9000000.0
2007-09-21 21:23:00,5.28331,5.28497,5.28331,5.28436,7000000.0
2007-09-21 21:24:00,5.28377,5.28521,5.28349,5.28521,11000000.0
2007-09-21 21:25:00,5.28402,5.28496,5.28402,5.28446,7000000.0
2007-09-21 21:26:00,5.28535,5.28569,5.28397,5.28472,13000000.0
2007-09-21 21:27:00,5.28494,5.28555,5.28396,5.28555,11000000.0
2007-09-21 21:28:00,5.285,5.28558,5.28422,5.28503,15000000.0
2007-09-21 21:29:00,5.28513,5.28513,5.2839,5.28432,12000000.0
2007-09-21 21:30:00,5.28429,5.2849,5.28412,5.28488,10000000.0
2007-09-21 21:31:00,5.2844,5.2855,5.28419,5.2855,10000000.0
2007-09-21 21:32:00,5.28518,5.2853,5.28419,5.28419,12000000.0
2007-09-21 21:33:00,5.28573,5.2861,5.28476,5.2858,19000000.0
2007-09-21 21:34:00,5.28447,5.28574,5.28447,5.28565,8000000.0
2007-09-21 21:35:00,5.28558,5.28592,5.28435,5.2845,20000000.0
2007-09-21 21:36:00,5.28437,5.28517,5.284,5.284,19000000.0
2007-09-21 21:37:00,5.28425,5.28494,5.2838,5.2847,19000000.0
2007-09-21 21:38:00,5.28448,5.28448,5.28415,5.28442,13000000.0
2007-09-21 21:39:00,5.2845,5.28602,5.2844,5.2846,17000000.0
2007-09-21 21:40:00,5.2849,5.28555,5.28372,5.28372,7000000.0
2007-09-21 21:41:00,5.28394,5.28481,5.28361,5.28467,11000000.0
2007-09-21 21:42:00,5.28466,5.28579,5.2838,5.28505,18000000.0
2007-09-21 21:43:00,5.28392,5.28476,5.28349,5.28379,13000000.0
2007-09-21 21:44:00,5.28353,5.2846,5.2832,5.28388,16000000.0
2007-09-21 21:45:00,5.28404,5.28458,5.28326,5.28354,11000000.0
2007-09-21 21:46:00,5.28481,5.28481,5.28351,5.28381,13000000.0
2007-09-21 21:47:00,5.28353,5.28442,5.28314,5.28316,13000000.0
2007-09-21 21:48:00,5.28314,5.28451,5.28314,5.28437,17000000.0
2007-09-21 21:49:00,5.28334,5.28393,5.28292,5.28294,8000000.0
2007-09-21 21:50:00,5.28328,5.28391,5.28311,5.28311,11000000.0
2007-09-21 21:51:00,5.28337,5.28404,5.28279,5.28404,13000000.0
2007-09-21 21:52:00,5.28366,5.28446,5.28222,5.28405,13000000.0
2007-09-21 21:53:00,5.28414,5.28442,5.28267,5.28299,14000000.0
2007-09-21 21:54:00,5.2826,5.28404,5.28254,5.28358,11000000.0
2007-09-21 21:55:00,5.28346,5.28419,5.28252,5.28371,17000000.0
2007-09-21 21:56:00,5.28316,5.28337,5.28261,5.2832,12000000.0
2007-09-21 21:57:00,5.28322,5.28325,5.28292,5.28295,16000000.0
2007-09-21 21:58:00,5.28344,5.28386,5.28279,5.28341,9000000.0
2007-09-21 21:59:00,5.2828,5.28399,5.28233,5.28279,18000000.0
2007-09-21 22:00:00,5.28303,5.28418,5.28257,5.2832,13000000.0
2007-09-21 22:01:00,5.28263,5.28342,5.28197,5.28239,11000000.0
2007-09-21 22:02:00,5.28247,5.28339,5.28238,5.28269,17000000.0
2007-09-21 22:03:00,5.28297,5.28393,5.28269,5.28352,23000000.0
2007-09-21 22:04:00,5.28341,5.28341,5.28199,5.28237,15000000.0
2007-09-21 22:05:00,5.28279,5.28391,5.2822,5.2822,14000000.0
2007-09-21 22:06:00,5.28224,5.284,5.28224,5.28294,15000000.0
2007-09-21 22:07:00,5.28246,5.28254,5.28202,5.28208,9000000.0
2007-09-21 22:08:00,5.28381,5.28424,5.28259,5.28357,18000000.0
2007-09-21 22:09:00,5.28247,5.28378,5.28225,5.28378,11000000.0
2007-09-21 22:10:00,5.28209,5.28319,5.28205,5.28267,7000000.0
2007-09-21 22:11:00,5.28247,5.28321,5.28239,5.28248,8000000.0
2007-09-21 22:12:00,5.28253,5.28314,5.28223,5.28267,16000000.0
2007-09-21 22:13:00,5.2823,5.28376,5.2817,5.28292,24000000.0
2007-09-21 22:14:00,5.28234,5.28327,5.28218,5.28248,9000000.0
2007-09-21 22:15:00,5.28204,5.28312,5.2817,5.283,10000000.0
2007-09-21 22:16:00,5.28243,5.28361,5.28196,5.28361,13000000.0
2007-09-21 22:17:00,5.28336,5.28373,5.28228,5.28236,20000000.0
2007-09-21 22:18:00,5.28359,5.28359,5.28233,5.28348,11000000.0
2007-09-21 22:19:00,5.28362,5.28362,5.28202,5.28247,15000000.0
2007-09-21 22:20:00,5.28338,5.28417,5.28256,5.28374,16000000.0
2007-09-21 22:21:00,5.28358,5.28358,5.28155,5.2823,12000000.0
2007-09-21 22:22:00,5.28252,5.28294,5.28152,5.28152,14000000.0
2007-09-21 22:23:00,5.28198,5.28349,5.28198,5.28267,11000000.0
2007-09-21 22:24:00,5.28228,5.28385,5.28228,5.28261,16000000.0
2007-09-21 22:25:00,5.28216,5.28284,5.28174,5.28284,14000000.0
2007-09-21 22:26:00,5.28317,5.2834,5.2825,5.28285,10000000.0
2007-09-21 22:27:00,5.28216,5.28397,5.28216,5.28238,14000000.0
2007-09-21 22:28:00,5.28193,5.28337,5.28193,5.28223,12000000.0
2007-09-21 22:29:00,5.28369,5.28369,5.28229,5.28247,13000000.0
2007-09-21 22:30:00,5.28224,5.28314,5.28221,5.28254,8000000.0
2007-09-21 22:31:00,5.2828,5.28328,5.28193,5.28263,11000000.0
2007-09-21 22:32:00,5.28238,5.28318,5.28131,5.28155,20000000.0
2007-09-21 22:33:00,5.28156,5.28315,5.28156,5.28219,11000000.0
2007-09-21 22:34:00,5.28185,5.28224,5.28132,5.28205,10000000.0
2007-09-21 22:35:00,5.28229,5.28322,5.28162,5.28162,13000000.0
2007-09-21 22:36:00,5.28146,5.28269,5.28146,5.28203,9000000.0
2007-09-21 22:37:00,5.28196,5.28269,5.2816,5.28254,13000000.0
2007-09-21 22:38:00,5.28284,5.28304,5.28263,5.28294,9000000.0
2007-09-21 22:39:00,5.28304,5.28375,5.28204,5.2828,12000000.0
2007-09-21 22:40:00,5.2835,5.28382,5.28193,5.28193,9000000.0
2007-09-21 22:41:00,5.28185,5.28279,5.28148,5.28192,14000000.0
2007-09-21 22:42:00,5.2814,5.28268,5.2814,5.28268,13000000.0
2007-09-21 22:43:00,5.28262,5.28273,5.28129,5.28227,12000000.0
2007-09-21 22:44:00,5.28233,5.28302,5.28174,5.28257,15000000.0
2007-09-21 22:45:00,5.28218,5.28244,5.2814,5.2814,13000000.0
2007-09-21 22:46:00,5.28155,5.28301,5.28155,5.28234,14000000.0
2007-09-21 22:47:00,5.28244,5.28286,5.28157,5.28212,15000000.0
2007-09-21 22:48:00,5.2819,5.28288,5.28142,5.2821,13000000.0
2007-09-21 22:49:00,5.28161,5.28285,5.28161,5.28265,13000000.0
2007-09-21 22:50:00,5.28281,5.28334,5.28192,5.28219,15000000.0
2007-09-21 22:51:00,5.2823,5.28261,5.28175,5.28175,14000000.0
2007-09-21 22:52:00,5.28361,5.28361,5.2827,5.28305,9000000.0
2007-09-21 22:53:00,5.28271,5.28381,5.2824,5.28287,15000000.0
2007-09-21 22:54:00,5.2826,5.28391,5.2824,5.28332,17000000.0
2007-09-21 22:55:00,5.28304,5.28389,5.28235,5.28324,16000000.0
2007-09-21 22:56:00,5.28402,5.28414,5.28242,5.28354,13000000.0
2007-09-21 22:57:00,5.28274,5.2837,5.28251,5.28309,8000000.0
2007-09-21 22:58:00,5.2843,5.28464,5.28337,5.28449,8000000.0
2007-09-21 22:59:00,5.28375,5.28418,5.28248,5.28312,19000000.0
2007-09-24 02:00:00,5.28263,5.28335,5.2821,5.2821,16000000.0
2007-09-24 02:01:00,5.28205,5.28338,5.28205,5.28247,21000000.0
2007-09-24 02:02:00,5.28323,5.28372,5.28242,5.28372,10000000.0
2007-09-24 02:03:00,5.28239,5.28391,5.28234,5.28391,8000000.0
2007-09-24 02:04:00,5.28308,5.28315,5.28295,5.28307,14000000.0
2007-09-24 02:05:00,5.28351,5.28371,5.28245,5.28245,14000000.0
2007-09-24 02:06:00,5.28333,5.28379,5.28251,5.28337,15000000.0
2007-09-24 02:07:00,5.28233,5.28363,5.28233,5.28348,10000000.0
2007-09-24 02:08:00,5.2828,5.28342,5.2822,5.2822,16000000.0
2007-09-24 02:09:00,5.2832,5.28375,5.28197,5.28375,18000000.0
2007-09-24 02:10:00,5.28292,5.28381,5.28184,5.28184,16000000.0
2007-09-24 02:11:00,5.2825,5.28308,5.282,5.28234,14000000.0
2007-09-24 02:12:00,5.28258,5.28298,5.2825,5.28298,10000000.0
2007-09-24 02:13:00,5.28315,5.28335,5.28315,5.28335,15000000.0
2007-09-24 02:14:00,5.28301,5.28301,5.28143,5.28214,19000000.0
2007-09-24 02:15:00,5.28267,5.28274,5.28186,5.28266,12000000.0
2007-09-24 02:16:00,5.28295,5.28295,5.28149,5.2823,18000000.0
2007-09-24 02:17:00,5.28253,5.28295,5.28157,5.28222,14000000.0
2007-09-24 02:18:00,5.28262,5.28369,5.28262,5.28348,12000000.0
2007-09-24 02:19:00,5.28315,5.28335,5.28315,5.28328,14000000.0
2007-09-24 02:20:00,5.28235,5.28235,5.28215,5.28235,13000000.0
2007-09-24 02:21:00,5.28287,5.28348,5.28227,5.28227,15000000.0
2007-09-24 02:22:00,5.28171,5.28315,5.28171,5.28176,13000000.0
2007-09-24 02:23:00,5.28135,5.28135,5.28115,5.28128,16000000.0
2007-09-24 02:24:00,5.28272,5.28314,5.2819,5.28249,17000000.0
2007-09-24 02:25:00,5.28234,5.28322,5.28193,5.28305,10000000.0
2007-09-24 02:26:00,5.28183,5.28296,5.28183,5.28226,13000000.0
2007-09-24 02:27:00,5.28207,5.28265,5.28163,5.28196,7000000.0
2007-09-24 02:28:00,5.28185,5.28232,5.28154,5.28214,9000000.0
2007-09-24 02:29:00,5.28261,5.28267,5.28129,5.28267,20000000.0
2007-09-24 02:30:00,5.28266,5.28267,5.28147,5.28267,11000000.0
2007-09-24 02:31:00,5.28221,5.28252,5.2813,5.2813,9000000.0
2007-09-24 02:32:00,5.28213,5.28237,5.28117,5.28133,13000000.0
2007-09-24 02:33:00,5.28267,5.28267,5.28102,5.28238,14000000.0
2007-09-24 02:34:00,5.28195,5.28248,5.28106,5.28179,17000000.0
2007-09-24 02:35:00,5.2809,5.28214,5.2809,5.28214,15000000.0
2007-09-24 02:36:00,5.28249,5.28267,5.2824,5.28256,14000000.0
2007-09-24 02:37:00,5.28236,5.28236,5.2811,5.28233,13000000.0
2007-09-24 02:38:00,5.28243,5.28243,5.28168,5.28241,14000000.0
2007-09-24 02:39:00,5.28089,5.28216,5.28062,5.28062,15000000.0
2007-09-24 02:40:00,5.28197,5.28197,5.28116,5.2818,12000000.0
2007-09-24 02:41:00,5.28258,5.2826,5.28226,5.28226,13000000.0
2007-09-24 02:42:00,5.28172,5.2825,5.28172,5.28241,16000000.0
2007-09-24 02:43:00,5.28245,5.28271,5.28239,5.28257,18000000.0
2007-09-24 02:44:00,5.2826,5.28267,5.28245,5.28258,10000000.0
2007-09-24 02:45:00,5.28264,5.28264,5.28236,5.28262,14000000.0
2007-09-24 02:46:00,5.28208,5.28249,5.28118,5.28145,18000000.0
2007-09-24 02:47:00,5.28207,5.28246,5.28105,5.28114,17000000.0
2007-09-24 02:48:00,5.28127,5.28274,5.28127,5.28264,7000000.0
2007-09-24 02:49:00,5.28131,5.28264,5.28126,5.28264,13000000.0
2007-09-24 02:50:00,5.28271,5.28307,5.28146,5.28146,14000000.0
2007-09-24 02:51:00,5.28204,5.28267,5.28143,5.28267,15000000.0
2007-09-24 02:52:00,5.28273,5.28303,5.28143,5.28257,15000000.0
2007-09-24 02:53:00,5.28166,5.28243,5.28102,5.28243,9000000.0
2007-09-24 02:54:00,5.28152,5.28265,5.28141,5.28265,13000000.0
2007-09-24 02:55:00,5.28205,5.28205,5.28185,5.28205,11000000.0
2007-09-24 02:56:00,5.2824,5.2824,5.28126,5.28139,18000000.0
2007-09-24 02:57:00,5.28261,5.28261,5.28171,5.28171,13000000.0
2007-09-24 02:58:00,5.28101,5.28194,5.28101,5.2818,9000000.0
2007-09-24 02:59:00,5.28118,5.28238,5.28118,5.28238,14000000.0
2007-09-24 03:00:00,5.2821,5.2821,5.28126,5.28173,11000000.0
2007-09-24 03:01:00,5.28202,5.28202,5.28098,5.28162,11000000.0
2007-09-24 03:02:00,5.28119,5.28153,5.28067,5.28153,11000000.0
2007-09-24 03:03:00,5.28214,5.28214,5.28068,5.28102,23000000.0
2007-09-24 03:04:00,5.28109,5.28158,5.2804,5.28092,11000000.0
2007-09-24 03:05:00,5.28099,5.28099,5.27975,5.27975,17000000.0
2007-09-24 03:06:00,5.28113,5.28113,5.27997,5.28015,9000000.0
2007-09-24 03:07:00,5.28103,5.28103,5.27973,5.27976,15000000.0
2007-09-24 03:08:00,5.28085,5.28111,5.27975,5.27975,12000000.0
2007-09-24 03:09:00,5.2808,5.2808,5.27768,5.27768,15000000.0
2007-09-24 03:10:00,5.27894,5.27894,5.27719,5.2779,19000000.0
2007-09-24 03:11:00,5.27744,5.27744,5.27439,5.27439,15000000.0
2007-09-24 03:12:00,5.27461,5.27576,5.27419,5.27573,18000000.0
2007-09-24 03:13:00,5.2753,5.27542,5.27452,5.27523,18000000.0
2007-09-24 03:14:00,5.2753,5.27556,5.2742,5.27424,10000000.0
2007-09-24 03:15:00,5.27486,5.27514,5.2739,5.27461,7000000.0
2007-09-24 03:16:00,5.27472,5.27474,5.27356,5.27455,8000000.0
2007-09-24 03:17:00,5.2737,5.27508,5.2737,5.27504,10000000.0
2007-09-24 03:18:00,5.27534,5.27534,5.27395,5.27399,15000000.0
2007-09-24 03:19:00,5.27408,5.27499,5.27408,5.27499,10000000.0
2007-09-24 03:20:00,5.27471,5.27532,5.27444,5.27493,16000000.0
2007-09-24 03:21:00,5.27481,5.27488,5.27383,5.27463,11000000.0
2007-09-24 03:22:00,5.27493,5.27493,5.27306,5.27429,10000000.0
2007-09-24 03:23:00,5.27358,5.27478,5.27312,5.27312,12000000.0
2007-09-24 03:24:00,5.27442,5.27442,5.27284,5.27352,13000000.0
2007-09-24 03:25:00,5.27339,5.27415,5.27293,5.27415,11000000.0
2007-09-24 03:26:00,5.27381,5.27435,5.27292,5.27373,13000000.0
2007-09-24 03:27:00,5.27322,5.27456,5.27322,5.2735,14000000.0
2007-09-24 03:28:00,5.27297,5.27428,5.27297,5.27341,18000000.0
2007-09-24 03:29:00,5.27427,5.27427,5.27299,5.27366,15000000.0
2007-09-24 03:30:00,5.27328,5.27342,5.27188,5.27342,10000000.0
2007-09-24 03:31:00,5.27251,5.27371,5.27251,5.27336,13000000.0
2007-09-24 03:32:00,5.27343,5.27448,5.27311,5.27419,16000000.0
2007-09-24 03:33:00,5.27387,5.27468,5.27337,5.27337,13000000.0
2007-09-24 03:34:00,5.27426,5.27506,5.27319,5.27331,16000000.0
2007-09-24 03:35:00,5.27482,5.27667,5.2742,5.27531,10000000.0
2007-09-24 03:36:00,5.27512,5.27537,5.27439,5.27455,11000000.0
2007-09-24 03:37:00,5.27502,5.27531,5.27417,5.27417,13000000.0
2007-09-24 03:38:00,5.2743,5.27576,5.2743,5.27563,13000000.0
2007-09-24 03:39:00,5.27515,5.27524,5.27391,5.27397,13000000.0
2007-09-24 03:40:00,5.27493,5.27504,5.274,5.27454,12000000.0
2007-09-24 03:41:00,5.27445,5.27542,5.27389,5.27477,16000000.0
2007-09-24 03:42:00,5.27375,5.27501,5.27375,5.27441,21000000.0
2007-09-24 03:43:00,5.27393,5.27507,5.27393,5.27465,18000000.0
2007-09-24 03:44:00,5.27496,5.27496,5.27444,5.27472,15000000.0
2007-09-24 03:45:00,5.27519,5.27532,5.27481,5.27514,9000000.0
2007-09-24 03:46:00,5.27481,5.2752,5.274,5.2746,8000000.0
2007-09-24 03:47:00,5.27472,5.2749,5.27438,5.27466,11000000.0
2007-09-24 03:48:00,5.27428,5.27544,5.27428,5.27544,9000000.0
2007-09-24 03:49:00,5.2751,5.27515,5.27414,5.27456,16000000.0
2007-09-24 03:50:00,5.27432,5.27516,5.27364,5.27364,19000000.0
2007-09-24 03:51:00,5.27438,5.27476,5.27392,5.27476,9000000.0
2007-09-24 03:52:00,5.27455,5.27461,5.27438,5.27448,19000000.0
2007-09-24 03:53:00,5.27505,5.27505,5.27485,5.27485,10000000.0
2007-09-24 03:54:00,5.27498,5.27505,5.27485,5.27485,17000000.0
2007-09-24 03:55:00,5.27455,5.27485,5.27449,5.2748,16000000.0
2007-09-24 03:56:00,5.27441,5.2745,5.27426,5.27426,7000000.0
2007-09-24 03:57:00,5.27434,5.27463,5.27428,5.27428,11000000.0
2007-09-24 03:58:00,5.27473,5.27485,5.27383,5.27434,12000000.0
2007-09-24 03:59:00,5.27449,5.27518,5.27368,5.27433,17000000.0
2007-09-24 04:00:00,5.27485,5.27505,5.27485,5.27498,12000000.0
2007-09-24 04:01:00,5.27509,5.27538,5.27406,5.27458,16000000.0
2007-09-24 04:02:00,5.27515,5.27535,5.27515,5.27515,14000000.0
2007-09-24 04:03:00,5.27429,5.27574,5.27429,5.27544,12000000.0
2007-09-24 04:04:00,5.27459,5.27593,5.27459,5.27593,16000000.0
2007-09-24 04:05:00,5.27606,5.27606,5.27479,5.27599,13000000.0
2007-09-24 04:06:00,5.27469,5.27557,5.27425,5.27425,16000000.0
2007-09-24 04:07:00,5.27524,5.27546,5.27464,5.27497,13000000.0
2007-09-24 04:08:00,5.27485,5.27531,5.27417,5.27501,14000000.0
2007-09-24 04:09:00,5.27588,5.27588,5.27478,5.27507,10000000.0
2007-09-24 04:10:00,5.27533,5.27533,5.27402,5.2748,12000000.0
2007-09-24 04:11:00,5.27523,5.27555,5.27458,5.27495,14000000.0
2007-09-24 04:12:00,5.27568,5.27575,5.27438,5.27453,19000000.0
2007-09-24 04:13:00,5.27408,5.27555,5.27402,5.27511,20000000.0
2007-09-24 04:14:00,5.27516,5.27516,5.27394,5.27492,12000000.0
2007-09-24 04:15:00,5.27517,5.2755,5.27431,5.27431,8000000.0
2007-09-24 04:16:00,5.27523,5.27537,5.27435,5.27491,13000000.0
2007-09-24 04:17:00,5.27559,5.27559,5.27446,5.27446,15000000.0
2007-09-24 04:18:00,5.27421,5.27562,5.27421,5.27459,9000000.0
2007-09-24 04:19:00,5.27521,5.27539,5.27428,5.27524,12000000.0
2007-09-24 04:20:00,5.27494,5.27494,5.27422,5.27422,9000000.0
2007-09-24 04:21:00,5.27518,5.27568,5.27469,5.27469,17000000.0
2007-09-24 04:22:00,5.27544,5.27549,5.27447,5.27447,14000000.0
2007-09-24 04:23:00,5.27452,5.27582,5.27452,5.27556,10000000.0
2007-09-24 04:24:00,5.27508,5.27516,5.2746,5.2746,12000000.0
2007-09-24 04:25:00,5.27429,5.2743,5.27401,5.27429,10000000.0
2007-09-24 04:26:00,5.27458,5.2757,5.27455,5.27455,7000000.0
2007-09-24 04:27:00,5.27506,5.27559,5.27439,5.27455,15000000.0
2007-09-24 04:28:00,5.27412,5.27443,5.27412,5.27439,7000000.0
2007-09-24 04:29:00,5.27459,5.27605,5.27459,5.27605,14000000.0
2007-09-24 04:30:00,5.27518,5.27559,5.27518,5.27541,11000000.0
2007-09-24 04:31:00,5.27524,5.27586,5.27449,5.27586,15000000.0
2007-09-24 04:32:00,5.27558,5.27611,5.27473,5.27589,17000000.0
2007-09-24 04:33:00,5.2746,5.27548,5.27449,5.275,14000000.0
2007-09-24 04:34:00,5.27571,5.27584,5.27476,5.27526,9000000.0
2007-09-24 04:35:00,5.27548,5.27555,5.27468,5.27486,12000000.0
2007-09-24 04:36:00,5.27512,5.27538,5.27444,5.27495,12000000.0
2007-09-24 04:37:00,5.27526,5.27526,5.2743,5.2743,12000000.0
2007-09-24 04:38:00,5.27542,5.27555,5.27415,5.27453,11000000.0
2007-09-24 04:39:00,5.27519,5.27524,5.27423,5.27484,17000000.0
2007-09-24 04:40:00,5.27522,5.27545,5.27477,5.27477,9000000.0
2007-09-24 04:41:00,5.27458,5.27559,5.27458,5.27555,10000000.0
2007-09-24 04:42:00,5.27467,5.27475,5.27467,5.27468,8000000.0
2007-09-24 04:43:00,5.27444,5.27583,5.27444,5.27583,18000000.0
2007-09-24 04:44:00,5.27426,5.27538,5.27426,5.27459,9000000.0
2007-09-24 04:45:00,5.27581,5.27581,5.27518,5.27518,9000000.0
2007-09-24 04:46:00,5.27505,5.27505,5.27485,5.27505,16000000.0
2007-09-24 04:47:00,5.27497,5.27501,5.27475,5.27482,12000000.0
2007-09-24 04:48:00,5.27565,5.27585,5.27565,5.27565,10000000.0
2007-09-24 04:49:00,5.27446,5.27634,5.27446,5.27634,16000000.0
2007-09-24 04:50:00,5.27669,5.2769,5.27567,5.27632,16000000.0
2007-09-24 04:51:00,5.277,5.2782,5.27602,5.27765,20000000.0
2007-09-24 04:52:00,5.27809,5.27825,5.27703,5.27782,13000000.0
2007-09-24 04:53:00,5.27677,5.27809,5.27677,5.27808,11000000.0
2007-09-24 04:54:00,5.27802,5.27891,5.2775,5.27821,11000000.0
2007-09-24 04:55:00,5.27906,5.27936,5.27791,5.27828,12000000.0
2007-09-24 04:56:00,5.27989,5.27992,5.27871,5.2791,16000000.0
2007-09-24 04:57:00,5.27841,5.27922,5.27821,5.27912,7000000.0
2007-09-24 04:58:00,5.2788,5.2791,5.27822,5.27823,13000000.0
2007-09-24 04:59:00,5.2777,5.27934,5.2777,5.27846,17000000.0
2007-09-24 05:00:00,5.27858,5.27884,5.27785,5.27884,10000000.0
2007-09-24 05:01:00,5.2784,5.27986,5.2784,5.27919,13000000.0
2007-09-24 05:02:00,5.27964,5.28056,5.27894,5.28056,18000000.0
2007-09-24 05:03:00,5.28104,5.28104,5.27978,5.28029,9000000.0
2007-09-24 05:04:00,5.28108,5.28108,5.27979,5.28034,12000000.0
2007-09-24 05:05:00,5.28007,5.28083,5.2797,5.28051,10000000.0
2007-09-24 05:06:00,5.28072,5.28072,5.27956,5.28071,20000000.0
2007-09-24 05:07:00,5.28011,5.28128,5.28011,5.28128,10000000.0
2007-09-24 05:08:00,5.2814,5.28157,5.28009,5.28013,17000000.0
2007-09-24 05:09:00,5.28051,5.28068,5.28022,5.28061,15000000.0
2007-09-24 05:10:00,5.28002,5.28106,5.28001,5.28012,10000000.0
2007-09-24 05:11:00,5.28039,5.28118,5.27998,5.28053,16000000.0
2007-09-24 05:12:00,5.28053,5.28077,5.27936,5.27936,7000000.0
2007-09-24 05:13:00,5.28017,5.2805,5.27949,5.27951,12000000.0
2007-09-24 05:14:00,5.28057,5.28085,5.27978,5.2807,14000000.0
2007-09-24 05:15:00,5.2801,5.28049,5.27979,5.27979,16000000.0
2007-09-24 05:16:00,5.27956,5.28053,5.27953,5.28011,15000000.0
2007-09-24 05:17:00,5.2795,5.28048,5.2795,5.28001,10000000.0
2007-09-24 05:18:00,5.2797,5.28074,5.27935,5.28001,13000000.0
2007-09-24 05:19:00,5.28055,5.28055,5.2797,5.28005,13000000.0
2007-09-24 05:20:00,5.28007,5.28015,5.27995,5.27995,20000000.0
2007-09-24 05:21:00,5.28084,5.28084,5.27943,5.27943,9000000.0
2007-09-24 05:22:00,5.28052,5.28052,5.27966,5.28002,17000000.0
2007-09-24 05:23:00,5.27938,5.28118,5.27938,5.28118,14000000.0
2007-09-24 05:24:00,5.28108,5.28108,5.27942,5.28099,19000000.0
2007-09-24 05:25:00,5.28013,5.28102,5.27965,5.28007,13000000.0
2007-09-24 05:26:00,5.27945,5.27971,5.27945,5.27952,13000000.0
2007-09-24 05:27:00,5.28088,5.28131,5.27996,5.28008,13000000.0
2007-09-24 05:28:00,5.28037,5.28136,5.28007,5.28098,10000000.0
2007-09-24 05:29:00,5.2804,5.28138,5.2804,5.28099,17000000.0
2007-09-24 05:30:00,5.28098,5.28149,5.28025,5.28059,21000000.0
2007-09-24 05:31:00,5.28126,5.28151,5.2804,5.28072,13000000.0
2007-09-24 05:32:00,5.2804,5.28096,5.27963,5.28096,16000000.0
2007-09-24 05:33:00,5.28088,5.28088,5.27937,5.28004,13000000.0
2007-09-24 05:34:00,5.27989,5.28034,5.27925,5.27953,13000000.0
2007-09-24 05:35:00,5.27877,5.27963,5.27822,5.2785,14000000.0
2007-09-24 05:36:00,5.27839,5.27866,5.27694,5.27746,18000000.0
2007-09-24 05:37:00,5.27694,5.27769,5.27694,5.27695,12000000.0
2007-09-24 05:38:00,5.27727,5.27758,5.27647,5.27704,13000000.0
2007-09-24 05:39:00,5.27664,5.27773,5.27664,5.27754,21000000.0
2007-09-24 05:40:00,5.27763,5.27763,5.27589,5.27715,14000000.0
2007-09-24 05:41:00,5.27634,5.27682,5.2753,5.27548,13000000.0
2007-09-24 05:42:00,5.27559,5.27618,5.27527,5.27527,8000000.0
2007-09-24 05:43:00,5.27634,5.27645,5.27572,5.27644,13000000.0
2007-09-24 05:44:00,5.27573,5.27665,5.27566,5.2763,13000000.0
2007-09-24 05:45:00,5.27643,5.27746,5.27612,5.27612,24000000.0
2007-09-24 05:46:00,5.27635,5.27746,5.2763,5.27687,14000000.0
2007-09-24 05:47:00,5.2765,5.27698,5.27613,5.27689,11000000.0
2007-09-24 05:48:00,5.27649,5.27678,5.27514,5.27525,18000000.0
2007-09-24 05:49:00,5.27661,5.27662,5.27518,5.27518,10000000.0
2007-09-24 05:50:00,5.27638,5.27665,5.27548,5.27548,10000000.0
2007-09-24 05:51:00,5.27524,5.27682,5.27503,5.2754,11000000.0
2007-09-24 05:52:00,5.27537,5.27646,5.2752,5.27601,19000000.0
2007-09-24 05:53:00,5.27569,5.27713,5.2755,5.27608,15000000.0
2007-09-24 05:54:00,5.27639,5.27709,5.27625,5.27637,7000000.0
2007-09-24 05:55:00,5.27617,5.27743,5.27606,5.27606,12000000.0
2007-09-24 05:56:00,5.27635,5.27726,5.27539,5.27658,16000000.0
2007-09-24 05:57:00,5.2764,5.27771,5.2764,5.27771,11000000.0
2007-09-24 05:58:00,5.27733,5.2784,5.27703,5.27771,22000000.0
2007-09-24 05:59:00,5.27794,5.279,5.27783,5.27818,9000000.0
2007-09-24 06:00:00,5.2793,5.27944,5.2784,5.2784,17000000.0
2007-09-24 06:01:00,5.27923,5.27947,5.27784,5.27818,18000000.0
2007-09-24 06:02:00,5.27834,5.27874,5.2782,5.27833,18000000.0
2007-09-24 06:03:00,5.27915,5.27937,5.27801,5.27854,16000000.0
2007-09-24 06:04:00,5.27851,5.2787,5.27799,5.27862,8000000.0
2007-09-24 06:05:00,5.279,5.27961,5.27831,5.27831,10000000.0
2007-09-24 06:06:00,5.27881,5.27898,5.27669,5.2776,27000000.0
2007-09-24 06:07:00,5.27798,5.27836,5.27699,5.27765,17000000.0
2007-09-24 06:08:00,5.27793,5.27858,5.27728,5.27755,14000000.0
2007-09-24 06:09:00,5.27686,5.27793,5.27682,5.27684,13000000.0
2007-09-24 06:10:00,5.27793,5.278,5.27712,5.27752,14000000.0
2007-09-24 06:11:00,5.27779,5.27811,5.27683,5.27683,16000000.0
2007-09-24 06:12:00,5.27809,5.27809,5.27677,5.27779,17000000.0
2007-09-24 06:13:00,5.27692,5.27816,5.27666,5.27726,14000000.0
2007-09-24 06:14:00,5.27739,5.27791,5.27687,5.27739,12000000.0
2007-09-24 06:15:00,5.27736,5.27792,5.27735,5.27735,13000000.0
2007-09-24 06:16:00,5.27811,5.27835,5.27654,5.27782,14000000.0
2007-09-24 06:17:00,5.2775,5.2786,5.2773,5.27799,11000000.0
2007-09-24 06:18:00,5.27828,5.27835,5.27815,5.27828,12000000.0
2007-09-24 06:19:00,5.27788,5.2783,5.27709,5.27768,19000000.0
2007-09-24 06:20:00,5.27765,5.27785,5.27765,5.27785,11000000.0
2007-09-24 06:21:00,5.27771,5.27795,5.2777,5.27787,9000000.0
2007-09-24 06:22:00,5.27878,5.27882,5.27756,5.27876,22000000.0
2007-09-24 06:23:00,5.278,5.27821,5.27787,5.27807,18000000.0
2007-09-24 06:24:00,5.27778,5.27817,5.2774,5.27788,8000000.0
2007-09-24 06:25:00,5.27741,5.27853,5.27741,5.27796,9000000.0
2007-09-24 06:26:00,5.27767,5.27826,5.27678,5.27789,13000000.0
2007-09-24 06:27:00,5.27728,5.27817,5.27674,5.27782,15000000.0
2007-09-24 06:28:00,5.27755,5.278,5.27661,5.2773,18000000.0
2007-09-24 06:29:00,5.27673,5.27705,5.27572,5.27652,16000000.0
2007-09-24 06:30:00,5.27662,5.27706,5.27571,5.27575,10000000.0
2007-09-24 06:31:00,5.27637,5.27771,5.27611,5.27679,13000000.0
2007-09-24 06:32:00,5.27689,5.27748,5.2763,5.27748,10000000.0
2007-09-24 06:33:00,5.27774,5.27774,5.27598,5.27598,10000000.0
2007-09-24 06:34:00,5.27638,5.27688,5.2755,5.27688,15000000.0
2007-09-24 06:35:00,5.27723,5.27756,5.2758,5.27756,13000000.0
2007-09-24 06:36:00,5.27675,5.27701,5.27545,5.27569,23000000.0
2007-09-24 06:37:00,5.27587,5.27587,5.27532,5.27532,11000000.0
2007-09-24 06:38:00,5.27674,5.27717,5.27654,5.27661,17000000.0
2007-09-24 06:39:00,5.2769,5.2771,5.27625,5.27691,8000000.0
2007-09-24 06:40:00,5.27755,5.27755,5.27639,5.27666,15000000.0
2007-09-24 06:41:00,5.27679,5.277,5.27609,5.27686,15000000.0
2007-09-24 06:42:00,5.2778,5.2778,5.27628,5.27734,16000000.0
2007-09-24 06:43:00,5.27584,5.27781,5.27584,5.27724,12000000.0
2007-09-24 06:44:00,5.27684,5.27714,5.27636,5.27705,13000000.0
2007-09-24 06:45:00,5.27724,5.27749,5.27605,5.27628,14000000.0
2007-09-24 06:46:00,5.27685,5.27685,5.27665,5.27665,12000000.0
2007-09-24 06:47:00,5.27734,5.2777,5.27686,5.2777,11000000.0
2007-09-24 06:48:00,5.27773,5.27781,5.2772,5.27781,15000000.0
2007-09-24 06:49:00,5.278,5.27872,5.27762,5.27872,17000000.0
2007-09-24 06:50:00,5.2779,5.27854,5.27738,5.27827,13000000.0
2007-09-24 06:51:00,5.27787,5.27842,5.27739,5.27739,8000000.0
2007-09-24 06:52:00,5.27886,5.2792,5.27794,5.27797,14000000.0
2007-09-24 06:53:00,5.27857,5.27907,5.27774,5.27802,13000000.0
2007-09-24 06:54:00,5.27762,5.27906,5.27762,5.27785,8000000.0
2007-09-24 06:55:00,5.27723,5.27823,5.27723,5.27823,10000000.0
2007-09-24 06:56:00,5.27809,5.27882,5.27793,5.27812,11000000.0
2007-09-24 06:57:00,5.27887,5.27938,5.27764,5.27887,17000000.0
2007-09-24 06:58:00,5.27897,5.27942,5.27872,5.27872,12000000.0
2007-09-24 06:59:00,5.27886,5.27931,5.27842,5.27848,14000000.0
2007-09-24 07:00:00,5.27882,5.27921,5.27845,5.27921,11000000.0
2007-09-24 07:01:00,5.27943,5.27983,5.27868,5.27908,10000000.0
2007-09-24 07:02:00,5.27851,5.2797,5.2784,5.27866,14000000.0
2007-09-24 07:03:00,5.27891,5.27936,5.27862,5.27913,7000000.0
2007-09-24 07:04:00,5.27852,5.27943,5.27811,5.27943,16000000.0
2007-09-24 07:05:00,5.27849,5.27922,5.27758,5.27867,15000000.0
2007-09-24 07:06:00,5.2779,5.27866,5.27713,5.27799,16000000.0
2007-09-24 07:07:00,5.27827,5.27921,5.27827,5.27921,12000000.0
2007-09-24 07:08:00,5.27777,5.27871,5.27759,5.27827,8000000.0
2007-09-24 07:09:00,5.27837,5.27882,5.27789,5.27789,8000000.0
2007-09-24 07:10:00,5.27846,5.2793,5.27745,5.27745,16000000.0
2007-09-24 07:11:00,5.27872,5.27938,5.27751,5.27937,17000000.0
2007-09-24 07:12:00,5.27797,5.27872,5.27704,5.2775,20000000.0
2007-09-24 07:13:00,5.27898,5.27898,5.27726,5.2778,18000000.0
2007-09-24 07:14:00,5.27887,5.27895,5.27875,5.27895,11000000.0
2007-09-24 07:15:00,5.27868,5.27927,5.27811,5.27873,18000000.0
2007-09-24 07:16:00,5.27838,5.27875,5.27736,5.27827,18000000.0
2007-09-24 07:17:00,5.27844,5.27863,5.27827,5.27829,12000000.0
2007-09-24 07:18:00,5.27914,5.27914,5.27747,5.27847,18000000.0
2007-09-24 07:19:00,5.27854,5.27916,5.27767,5.27863,14000000.0
2007-09-24 07:20:00,5.27968,5.27975,5.27955,5.27955,18000000.0
2007-09-24 07:21:00,5.27949,5.27949,5.27749,5.27853,13000000.0
2007-09-24 07:22:00,5.27882,5.2793,5.27792,5.2793,14000000.0
2007-09-24 07:23:00,5.2789,5.2799,5.27797,5.27797,15000000.0
2007-09-24 07:24:00,5.27867,5.27893,5.27803,5.27803,16000000.0
2007-09-24 07:25:00,5.27853,5.27948,5.27808,5.27888,15000000.0
2007-09-24 07:26:00,5.27846,5.2798,5.27825,5.27949,13000000.0
2007-09-24 07:27:00,5.28016,5.28047,5.27936,5.2801,12000000.0
2007-09-24 07:28:00,5.28044,5.28056,5.2793,5.28056,22000000.0
2007-09-24 07:29:00,5.28073,5.281,5.27988,5.28093,16000000.0
2007-09-24 07:30:00,5.27989,5.28145,5.27989,5.28101,14000000.0
2007-09-24 07:31:00,5.28078,5.28106,5.2798,5.28046,13000000.0
2007-09-24 07:32:00,5.27994,5.27994,5.27821,5.27856,9000000.0
2007-09-24 07:33:00,5.2785,5.27971,5.2785,5.27971,7000000.0
2007-09-24 07:34:00,5.28024,5.28024,5.27888,5.27961,18000000.0
2007-09-24 07:35:00,5.27903,5.27919,5.27802,5.27802,9000000.0
2007-09-24 07:36:00,5.27902,5.27916,5.27818,5.27897,13000000.0
2007-09-24 07:37:00,5.27899,5.27951,5.27781,5.27917,11000000.0
2007-09-24 07:38:00,5.27767,5.27934,5.27767,5.27837,11000000.0
2007-09-24 07:39:00,5.27967,5.27994,5.27826,5.27994,19000000.0
2007-09-24 07:40:00,5.27957,5.27957,5.2781,5.27866,11000000.0
2007-09-24 07:41:00,5.27941,5.27956,5.27861,5.27925,7000000.0
2007-09-24 07:42:00,5.27772,5.27884,5.27624,5.2764,13000000.0
2007-09-24 07:43:00,5.27586,5.27729,5.27586,5.27729,14000000.0
2007-09-24 07:44:00,5.27785,5.27794,5.27682,5.27761,10000000.0
2007-09-24 07:45:00,5.27696,5.27755,5.27653,5.27662,8000000.0
2007-09-24 07:46:00,5.27673,5.27748,5.27586,5.27586,13000000.0
2007-09-24 07:47:00,5.27642,5.27729,5.27579,5.27669,15000000.0
2007-09-24 07:48:00,5.27666,5.27742,5.27555,5.27727,13000000.0
2007-09-24 07:49:00,5.27747,5.27747,5.27609,5.2768,10000000.0
2007-09-24 07:50:00,5.27719,5.27793,5.27657,5.27681,17000000.0
2007-09-24 07:51:00,5.27987,5.28604,5.2777,5.2777,16000000.0
2007-09-24 07:52:00,5.27715,5.27723,5.27621,5.27661,13000000.0
2007-09-24 07:53:00,5.27695,5.27695,5.27536,5.27605,10000000.0
2007-09-24 07:54:00,5.27676,5.27684,5.27567,5.27622,11000000.0
2007-09-24 07:55:00,5.27673,5.27674,5.27521,5.27596,12000000.0
2007-09-24 07:56:00,5.2749,5.27563,5.27435,5.27524,13000000.0
2007-09-24 07:57:00,5.2749,5.27577,5.27411,5.27467,8000000.0
2007-09-24 07:58:00,5.27411,5.27509,5.27339,5.27509,14000000.0
2007-09-24 07:59:00,5.27436,5.2746,5.27237,5.27314,15000000.0
2007-09-24 08:00:00,5.27286,5.27289,5.27121,5.27289,10000000.0
2007-09-24 08:01:00,5.27284,5.27285,5.27072,5.27181,13000000.0
2007-09-24 08:02:00,5.26969,5.27069,5.26826,5.26866,14000000.0
2007-09-24 08:03:00,5.26994,5.27008,5.26878,5.26878,12000000.0
2007-09-24 08:04:00,5.26921,5.27039,5.26886,5.26983,16000000.0
2007-09-24 08:05:00,5.26979,5.27055,5.26892,5.26987,14000000.0
2007-09-24 08:06:00,5.27021,5.27055,5.26918,5.27,19000000.0
2007-09-24 08:07:00,5.27078,5.27078,5.26872,5.26953,19000000.0
2007-09-24 08:08:00,5.26981,5.26983,5.26861,5.26961,11000000.0
2007-09-24 08:09:00,5.26945,5.26945,5.26821,5.26896,10000000.0
2007-09-24 08:10:00,5.2695,5.26986,5.26829,5.26886,16000000.0
2007-09-24 08:11:00,5.26839,5.27032,5.26839,5.26916,9000000.0
2007-09-24 08:12:00,5.2703,5.27122,5.26955,5.27084,10000000.0
2007-09-24 08:13:00,5.27039,5.27116,5.26994,5.27116,11000000.0
2007-09-24 08:14:00,5.27059,5.27162,5.27002,5.27016,12000000.0
2007-09-24 08:15:00,5.27151,5.27219,5.27105,5.27145,15000000.0
2007-09-24 08:16:00,5.27117,5.27254,5.27117,5.27248,14000000.0
2007-09-24 08:17:00,5.27193,5.27195,5.27046,5.27153,10000000.0
2007-09-24 08:18:00,5.271,5.271,5.26952,5.26982,9000000.0
2007-09-24 08:19:00,5.26929,5.27005,5.26897,5.26932,11000000.0
2007-09-24 08:20:00,5.26962,5.27014,5.26876,5.26945,11000000.0
2007-09-24 08:21:00,5.26922,5.27082,5.26818,5.27056,20000000.0
2007-09-24 08:22:00,5.26986,5.27059,5.26901,5.26942,8000000.0
2007-09-24 08:23:00,5.27049,5.27052,5.26899,5.27024,12000000.0
2007-09-24 08:24:00,5.27008,5.2717,5.26939,5.2717,13000000.0
2007-09-24 08:25:00,5.27251,5.27296,5.27167,5.27245,12000000.0
2007-09-24 08:26:00,5.27249,5.27299,5.27127,5.27299,13000000.0
2007-09-24 08:27:00,5.2725,5.27283,5.2719,5.27283,11000000.0
2007-09-24 08:28:00,5.27212,5.27226,5.271,5.27124,8000000.0
2007-09-24 08:29:00,5.27201,5.27258,5.27156,5.27258,12000000.0
2007-09-24 08:30:00,5.27252,5.2726,5.27086,5.27195,11000000.0
2007-09-24 08:31:00,5.27211,5.27228,5.27133,5.27222,10000000.0
2007-09-24 08:32:00,5.27138,5.27335,5.27138,5.27247,13000000.0
2007-09-24 08:33:00,5.27268,5.2742,5.27237,5.27351,11000000.0
2007-09-24 08:34:00,5.27414,5.2744,5.27232,5.27304,17000000.0
2007-09-24 08:35:00,5.27404,5.27479,5.27262,5.27479,11000000.0
2007-09-24 08:36:00,5.27436,5.27463,5.27337,5.27337,10000000.0
2007-09-24 08:37:00,5.27431,5.27465,5.27354,5.27465,9000000.0
2007-09-24 08:38:00,5.27458,5.27458,5.27333,5.27353,18000000.0
2007-09-24 08:39:00,5.27433,5.27433,5.27311,5.27311,8000000.0
2007-09-24 08:40:00,5.27404,5.27422,5.27217,5.27305,7000000.0
2007-09-24 08:41:00,5.27223,5.27305,5.27057,5.27238,16000000.0
2007-09-24 08:42:00,5.27233,5.27233,5.27064,5.27202,14000000.0
2007-09-24 08:43:00,5.27066,5.27232,5.27042,5.27113,12000000.0
2007-09-24 08:44:00,5.27058,5.27207,5.27058,5.27207,9000000.0
2007-09-24 08:45:00,5.27184,5.27254,5.27089,5.27194,18000000.0
2007-09-24 08:46:00,5.27128,5.2731,5.27128,5.27182,14000000.0
2007-09-24 08:47:00,5.27402,5.27423,5.27324,5.27423,18000000.0
2007-09-24 08:48:00,5.2745,5.27479,5.27367,5.27476,12000000.0
2007-09-24 08:49:00,5.27376,5.27481,5.27318,5.27441,14000000.0
2007-09-24 08:50:00,5.2743,5.27459,5.27326,5.27383,16000000.0
2007-09-24 08:51:00,5.27435,5.27435,5.27315,5.27381,21000000.0
2007-09-24 08:52:00,5.27243,5.27395,5.27243,5.27375,20000000.0
2007-09-24 08:53:00,5.27388,5.27429,5.27321,5.27429,7000000.0
2007-09-24 08:54:00,5.27334,5.27349,5.27212,5.27297,17000000.0
2007-09-24 08:55:00,5.27287,5.27308,5.27156,5.27289,12000000.0
2007-09-24 08:56:00,5.2724,5.27318,5.27162,5.27227,17000000.0
2007-09-24 08:57:00,5.27283,5.27311,5.27199,5.27274,16000000.0
2007-09-24 08:58:00,5.27359,5.27359,5.27212,5.27251,12000000.0
2007-09-24 08:59:00,5.27199,5.27257,5.27069,5.27256,13000000.0
2007-09-24 09:00:00,5.27216,5.27348,5.2717,5.27327,17000000.0
2007-09-24 09:01:00,5.27202,5.27466,5.27202,5.27466,13000000.0
2007-09-24 09:02:00,5.27483,5.2753,5.27349,5.2753,8000000.0
2007-09-24 09:03:00,5.27595,5.27715,5.27517,5.27585,16000000.0
2007-09-24 09:04:00,5.27694,5.27733,5.27644,5.27716,8000000.0
2007-09-24 09:05:00,5.2765,5.27659,5.27546,5.27546,11000000.0
2007-09-24 09:06:00,5.2758,5.27599,5.27478,5.27484,10000000.0
2007-09-24 09:07:00,5.27597,5.27597,5.27484,5.27528,10000000.0
2007-09-24 09:08:00,5.27579,5.27579,5.27342,5.27481,19000000.0
2007-09-24 09:09:00,5.27496,5.27496,5.2734,5.27404,16000000.0
2007-09-24 09:10:00,5.27514,5.27525,5.27342,5.27433,8000000.0
2007-09-24 09:11:00,5.27437,5.27437,5.27237,5.27417,11000000.0
2007-09-24 09:12:00,5.27396,5.27396,5.27197,5.27325,16000000.0
2007-09-24 09:13:00,5.27369,5.27369,5.27224,5.273,15000000.0
2007-09-24 09:14:00,5.27382,5.27382,5.2721,5.27339,17000000.0
2007-09-24 09:15:00,5.27295,5.27341,5.27204,5.27341,12000000.0
2007-09-24 09:16:00,5.27356,5.27376,5.27201,5.27293,14000000.0
2007-09-24 09:17:00,5.27314,5.27418,5.27256,5.27411,14000000.0
2007-09-24 09:18:00,5.27416,5.27416,5.27228,5.27228,18000000.0
2007-09-24 09:19:00,5.27323,5.27347,5.27202,5.27263,14000000.0
2007-09-24 09:20:00,5.27215,5.27363,5.27188,5.27332,18000000.0
2007-09-24 09:21:00,5.27289,5.27375,5.2725,5.2727,17000000.0
2007-09-24 09:22:00,5.27297,5.27397,5.27258,5.27362,13000000.0
2007-09-24 09:23:00,5.27362,5.27362,5.27137,5.2727,12000000.0
2007-09-24 09:24:00,5.27194,5.27283,5.27065,5.27144,14000000.0
2007-09-24 09:25:00,5.27297,5.27354,5.27228,5.27354,9000000.0
2007-09-24 09:26:00,5.27374,5.27374,5.27151,5.27151,13000000.0
2007-09-24 09:27:00,5.27177,5.2735,5.27177,5.2735,13000000.0
2007-09-24 09:28:00,5.27226,5.27309,5.27214,5.27298,19000000.0
2007-09-24 09:29:00,5.27285,5.27285,5.27057,5.27199,14000000.0
2007-09-24 09:30:00,5.27146,5.27222,5.27036,5.27078,15000000.0
2007-09-24 09:31:00,5.27077,5.27107,5.27005,5.27107,11000000.0
2007-09-24 09:32:00,5.27125,5.27134,5.26973,5.27029,16000000.0
2007-09-24 09:33:00,5.27059,5.27113,5.26982,5.2702,9000000.0
2007-09-24 09:34:00,5.27005,5.27083,5.26941,5.26961,18000000.0
2007-09-24 09:35:00,5.27012,5.27116,5.27012,5.27116,14000000.0
2007-09-24 09:36:00,5.26991,5.27114,5.26919,5.2711,16000000.0
2007-09-24 09:37:00,5.27072,5.27121,5.26971,5.27032,20000000.0
2007-09-24 09:38:00,5.27117,5.27229,5.2702,5.27172,19000000.0
2007-09-24 09:39:00,5.27173,5.27248,5.27074,5.27098,16000000.0
2007-09-24 09:40:00,5.27164,5.27164,5.27065,5.27148,12000000.0
2007-09-24 09:41:00,5.27208,5.27216,5.27072,5.27072,18000000.0
2007-09-24 09:42:00,5.27131,5.27182,5.27,5.27133,16000000.0
2007-09-24 09:43:00,5.27064,5.27154,5.27013,5.27013,15000000.0
2007-09-24 09:44:00,5.27089,5.27159,5.2703,5.27153,13000000.0
2007-09-24 09:45:00,5.27091,5.27148,5.27022,5.27031,13000000.0
2007-09-24 09:46:00,5.2713,5.2713,5.26894,5.26993,17000000.0
2007-09-24 09:47:00,5.2707,5.2707,5.2689,5.27022,13000000.0
2007-09-24 09:48:00,5.26957,5.27072,5.26957,5.27036,16000000.0
2007-09-24 09:49:00,5.27078,5.27078,5.26888,5.27067,17000000.0
2007-09-24 09:50:00,5.26987,5.27085,5.26906,5.27015,12000000.0
2007-09-24 09:51:00,5.27104,5.27111,5.26989,5.26989,16000000.0
2007-09-24 09:52:00,5.27073,5.27096,5.26982,5.27086,16000000.0
2007-09-24 09:53:00,5.27075,5.27128,5.26968,5.27028,15000000.0
2007-09-24 09:54:00,5.27137,5.27137,5.27007,5.27017,15000000.0
2007-09-24 09:55:00,5.27207,5.27207,5.27029,5.27055,15000000.0
2007-09-24 09:56:00,5.27131,5.2714,5.26998,5.27012,17000000.0
2007-09-24 09:57:00,5.27,5.2716,5.26996,5.26996,12000000.0
2007-09-24 09:58:00,5.2708,5.27152,5.2704,5.27152,14000000.0
2007-09-24 09:59:00,5.2706,5.27175,5.27055,5.27139,10000000.0
2007-09-24 10:00:00,5.27097,5.27214,5.27038,5.27049,11000000.0
2007-09-24 10:01:00,5.27219,5.27219,5.2704,5.27133,24000000.0
2007-09-24 10:02:00,5.27246,5.2732,5.27145,5.27176,14000000.0
2007-09-24 10:03:00,5.27339,5.27339,5.27197,5.27309,16000000.0
2007-09-24 10:04:00,5.27369,5.27369,5.27267,5.27282,10000000.0
2007-09-24 10:05:00,5.27165,5.27317,5.27165,5.27317,10000000.0
2007-09-24 10:06:00,5.27267,5.27284,5.27197,5.27284,9000000.0
2007-09-24 10:07:00,5.27241,5.27305,5.27151,5.27151,11000000.0
2007-09-24 10:08:00,5.2731,5.2731,5.27084,5.27206,9000000.0
2007-09-24 10:09:00,5.27241,5.27272,5.27136,5.27272,11000000.0
2007-09-24 10:10:00,5.27338,5.27344,5.27215,5.2734,15000000.0
2007-09-24 10:11:00,5.27298,5.27383,5.27238,5.2737,16000000.0
2007-09-24 10:12:00,5.27311,5.27386,5.27245,5.27386,19000000.0
2007-09-24 10:13:00,5.27343,5.27439,5.27343,5.27391,9000000.0
2007-09-24 10:14:00,5.27347,5.27414,5.27292,5.27371,11000000.0
2007-09-24 10:15:00,5.27466,5.27545,5.27393,5.2744,8000000.0
2007-09-24 10:16:00,5.27533,5.27533,5.27377,5.27499,17000000.0
2007-09-24 10:17:00,5.27449,5.27569,5.27392,5.2752,16000000.0
2007-09-24 10:18:00,5.27551,5.27629,5.27451,5.27625,16000000.0
2007-09-24 10:19:00,5.27639,5.27743,5.27487,5.27721,17000000.0
2007-09-24 10:20:00,5.27632,5.27632,5.27492,5.27614,16000000.0
2007-09-24 10:21:00,5.27598,5.27598,5.27445,5.27551,7000000.0
2007-09-24 10:22:00,5.27435,5.27512,5.2739,5.27429,10000000.0
2007-09-24 10:23:00,5.2739,5.27463,5.27339,5.27463,14000000.0
2007-09-24 10:24:00,5.27468,5.27555,5.27405,5.27548,13000000.0
2007-09-24 10:25:00,5.27442,5.27538,5.27405,5.27524,12000000.0
2007-09-24 10:26:00,5.27518,5.27543,5.27389,5.27389,11000000.0
2007-09-24 10:27:00,5.27547,5.27588,5.27387,5.27541,13000000.0
2007-09-24 10:28:00,5.27523,5.27534,5.27404,5.2747,13000000.0
2007-09-24 10:29:00,5.27461,5.27501,5.274,5.27479,11000000.0
2007-09-24 10:30:00,5.27469,5.27489,5.27361,5.27362,9000000.0
2007-09-24 10:31:00,5.27333,5.27568,5.27333,5.27557,16000000.0
2007-09-24 10:32:00,5.27529,5.27577,5.27401,5.27498,9000000.0
2007-09-24 10:33:00,5.276,5.276,5.27563,5.27588,12000000.0
2007-09-24 10:34:00,5.27603,5.27603,5.27412,5.27429,11000000.0
2007-09-24 10:35:00,5.27565,5.27721,5.27523,5.27721,17000000.0
2007-09-24 10:36:00,5.27743,5.27743,5.27525,5.27699,10000000.0
2007-09-24 10:37:00,5.27673,5.27701,5.27534,5.27697,15000000.0
2007-09-24 10:38:00,5.27585,5.27716,5.27578,5.277,17000000.0
2007-09-24 10:39:00,5.27669,5.27737,5.27587,5.27682,13000000.0
2007-09-24 10:40:00,5.27714,5.27722,5.27545,5.27588,10000000.0
2007-09-24 10:41:00,5.27644,5.27644,5.27498,5.27513,15000000.0
2007-09-24 10:42:00,5.27656,5.27656,5.27508,5.27508,12000000.0
2007-09-24 10:43:00,5.27532,5.27669,5.27481,5.27582,13000000.0
2007-09-24 10:44:00,5.27472,5.27597,5.27433,5.27505,12000000.0
2007-09-24 10:45:00,5.27621,5.27621,5.27493,5.27615,13000000.0
2007-09-24 10:46:00,5.27601,5.27608,5.27412,5.27412,13000000.0
2007-09-24 10:47:00,5.27616,5.27626,5.27456,5.2747,7000000.0
2007-09-24 10:48:00,5.27519,5.27659,5.27519,5.27653,12000000.0
2007-09-24 10:49:00,5.27609,5.27658,5.27546,5.27549,10000000.0
2007-09-24 10:50:00,5.277,5.27726,5.27577,5.27595,14000000.0
2007-09-24 10:51:00,5.2773,5.2773,5.27596,5.27657,11000000.0
2007-09-24 10:52:00,5.27676,5.27699,5.27564,5.27685,20000000.0
2007-09-24 10:53:00,5.27769,5.27769,5.27572,5.27658,9000000.0
2007-09-24 10:54:00,5.27722,5.27741,5.2759,5.27719,18000000.0
2007-09-24 10:55:00,5.27746,5.2783,5.27605,5.2783,10000000.0
2007-09-24 10:56:00,5.27761,5.28019,5.27761,5.27948,11000000.0
2007-09-24 10:57:00,5.27854,5.27991,5.27822,5.27861,8000000.0
2007-09-24 10:58:00,5.27853,5.27888,5.27789,5.27813,10000000.0
2007-09-24 10:59:00,5.27882,5.27895,5.27709,5.27726,10000000.0
2007-09-24 11:00:00,5.27708,5.28052,5.27708,5.28052,15000000.0
2007-09-24 11:01:00,5.27972,5.28102,5.27959,5.28038,12000000.0
2007-09-24 11:02:00,5.28148,5.28148,5.27946,5.28024,8000000.0
2007-09-24 11:03:00,5.28027,5.28027,5.27884,5.27993,11000000.0
2007-09-24 11:04:00,5.27987,5.27987,5.27846,5.27915,15000000.0
2007-09-24 11:05:00,5.27993,5.27993,5.27863,5.27863,17000000.0
2007-09-24 11:06:00,5.27975,5.27991,5.27868,5.27991,12000000.0
2007-09-24 11:07:00,5.27921,5.27998,5.278,5.278,11000000.0
2007-09-24 11:08:00,5.27945,5.28057,5.27885,5.27898,22000000.0
2007-09-24 11:09:00,5.27992,5.28047,5.27919,5.2802,9000000.0
2007-09-24 11:10:00,5.27969,5.28017,5.27839,5.27987,16000000.0
2007-09-24 11:11:00,5.28005,5.28013,5.27868,5.27932,7000000.0
2007-09-24 11:12:00,5.2793,5.28004,5.27862,5.27893,15000000.0
2007-09-24 11:13:00,5.28034,5.28059,5.2794,5.28028,11000000.0
2007-09-24 11:14:00,5.27986,5.27987,5.27841,5.27841,18000000.0
2007-09-24 11:15:00,5.27873,5.27937,5.27772,5.27772,11000000.0
2007-09-24 11:16:00,5.27907,5.27907,5.27702,5.2781,13000000.0
2007-09-24 11:17:00,5.27918,5.27988,5.27758,5.27802,13000000.0
2007-09-24 11:18:00,5.27871,5.27871,5.27762,5.27842,9000000.0
2007-09-24 11:19:00,5.27705,5.2788,5.277,5.27854,17000000.0
2007-09-24 11:20:00,5.27773,5.2789,5.27759,5.2789,14000000.0
2007-09-24 11:21:00,5.27785,5.27885,5.27755,5.27813,14000000.0
2007-09-24 11:22:00,5.27792,5.27955,5.27777,5.27823,22000000.0
2007-09-24 11:23:00,5.2773,5.27818,5.27721,5.27818,8000000.0
2007-09-24 11:24:00,5.27721,5.27825,5.27692,5.27775,18000000.0
2007-09-24 11:25:00,5.27721,5.27839,5.27681,5.27839,9000000.0
2007-09-24 11:26:00,5.27667,5.27788,5.27619,5.27788,15000000.0
2007-09-24 11:27:00,5.27785,5.27785,5.27636,5.27762,10000000.0
2007-09-24 11:28:00,5.27681,5.27763,5.27615,5.27714,13000000.0
2007-09-24 11:29:00,5.27756,5.27774,5.27624,5.27668,17000000.0
2007-09-24 11:30:00,5.27796,5.27878,5.27693,5.27878,13000000.0
2007-09-24 11:31:00,5.27731,5.27841,5.27708,5.27841,12000000.0
2007-09-24 11:32:00,5.27786,5.27799,5.2767,5.27683,20000000.0
2007-09-24 11:33:00,5.27798,5.27799,5.27648,5.27648,16000000.0
2007-09-24 11:34:00,5.27789,5.27789,5.27613,5.27613,13000000.0
2007-09-24 11:35:00,5.27679,5.27764,5.27595,5.27664,14000000.0
2007-09-24 11:36:00,5.27733,5.27823,5.27671,5.27823,11000000.0
2007-09-24 11:37:00,5.27803,5.27821,5.27664,5.27689,16000000.0
2007-09-24 11:38:00,5.27802,5.27802,5.27675,5.27761,8000000.0
2007-09-24 11:39:00,5.2782,5.27884,5.27721,5.27884,11000000.0
2007-09-24 11:40:00,5.27711,5.27845,5.2769,5.27717,12000000.0
2007-09-24 11:41:00,5.27818,5.27836,5.277,5.27836,10000000.0
2007-09-24 11:42:00,5.2776,5.27832,5.27712,5.27742,10000000.0
2007-09-24 11:43:00,5.27826,5.27826,5.27704,5.27784,17000000.0
2007-09-24 11:44:00,5.27778,5.27861,5.27694,5.27727,15000000.0
2007-09-24 11:45:00,5.27821,5.27821,5.27626,5.27789,16000000.0
2007-09-24 11:46:00,5.27797,5.27879,5.27788,5.27879,7000000.0
2007-09-24 11:47:00,5.27898,5.2793,5.27806,5.27821,16000000.0
2007-09-24 11:48:00,5.27931,5.27931,5.27818,5.27903,13000000.0
2007-09-24 11:49:00,5.27835,5.27899,5.27784,5.27846,10000000.0
2007-09-24 11:50:00,5.27936,5.27936,5.27781,5.27874,12000000.0
2007-09-24 11:51:00,5.27832,5.2793,5.2783,5.27874,14000000.0
2007-09-24 11:52:00,5.27936,5.27954,5.27843,5.27844,18000000.0
2007-09-24 11:53:00,5.27958,5.27998,5.27842,5.27872,16000000.0
2007-09-24 11:54:00,5.28031,5.28031,5.2786,5.27917,8000000.0
2007-09-24 11:55:00,5.27988,5.27998,5.27809,5.27851,8000000.0
2007-09-24 11:56:00,5.27778,5.27933,5.27746,5.2783,8000000.0
2007-09-24 11:57:00,5.27727,5.27857,5.27689,5.27791,11000000.0
2007-09-24 11:58:00,5.27809,5.27834,5.27641,5.27707,14000000.0
2007-09-24 11:59:00,5.27756,5.27756,5.27561,5.2763,11000000.0
2007-09-24 12:00:00,5.27572,5.27692,5.27498,5.27498,15000000.0
2007-09-24 12:01:00,5.27584,5.27657,5.27502,5.27565,13000000.0
2007-09-24 12:02:00,5.27681,5.27681,5.2744,5.27574,15000000.0
2007-09-24 12:03:00,5.27573,5.27601,5.27482,5.27545,11000000.0
2007-09-24 12:04:00,5.27647,5.27647,5.27485,5.27592,9000000.0
2007-09-24 12:05:00,5.27668,5.27668,5.27481,5.27586,9000000.0
2007-09-24 12:06:00,5.27524,5.27575,5.27439,5.27572,15000000.0
2007-09-24 12:07:00,5.27565,5.27565,5.2745,5.27538,11000000.0
2007-09-24 12:08:00,5.2759,5.2759,5.27431,5.27454,8000000.0
2007-09-24 12:09:00,5.27524,5.27669,5.27492,5.27561,18000000.0
2007-09-24 12:10:00,5.27525,5.27691,5.27525,5.27681,14000000.0
2007-09-24 12:11:00,5.27695,5.27719,5.27492,5.27627,9000000.0
2007-09-24 12:12:00,5.27706,5.27758,5.27607,5.27717,18000000.0
2007-09-24 12:13:00,5.27738,5.27751,5.27578,5.27578,12000000.0
2007-09-24 12:14:00,5.2761,5.27696,5.27591,5.27639,10000000.0
2007-09-24 12:15:00,5.27721,5.27721,5.27558,5.27659,8000000.0
2007-09-24 12:16:00,5.27648,5.27741,5.27554,5.27726,14000000.0
2007-09-24 12:17:00,5.27783,5.27783,5.27645,5.27745,13000000.0
2007-09-24 12:18:00,5.27763,5.27763,5.2757,5.27701,10000000.0
2007-09-24 12:19:00,5.27678,5.2768,5.27573,5.27573,11000000.0
2007-09-24 12:20:00,5.27567,5.277,5.27547,5.277,8000000.0
2007-09-24 12:21:00,5.27629,5.2768,5.27579,5.27663,20000000.0
2007-09-24 12:22:00,5.27627,5.27685,5.27529,5.27566,14000000.0
2007-09-24 12:23:00,5.27614,5.2766,5.27546,5.27642,11000000.0
2007-09-24 12:24:00,5.27677,5.27682,5.27561,5.27682,17000000.0
2007-09-24 12:25:00,5.27519,5.27628,5.27479,5.27617,12000000.0
2007-09-24 12:26:00,5.27563,5.27563,5.2742,5.27466,7000000.0
2007-09-24 12:27:00,5.27508,5.27508,5.2735,5.2738,7000000.0
2007-09-24 12:28:00,5.27567,5.27589,5.27412,5.27412,19000000.0
2007-09-24 12:29:00,5.27539,5.27539,5.27373,5.27454,12000000.0
2007-09-24 12:30:00,5.27281,5.27408,5.27274,5.27398,10000000.0
2007-09-24 12:31:00,5.2729,5.27395,5.27262,5.27323,12000000.0
2007-09-24 12:32:00,5.27278,5.27392,5.27185,5.2734,12000000.0
2007-09-24 12:33:00,5.27326,5.27326,5.27116,5.27237,15000000.0
2007-09-24 12:34:00,5.27181,5.27242,5.27058,5.2719,12000000.0
2007-09-24 12:35:00,5.27269,5.27269,5.27117,5.27171,12000000.0
2007-09-24 12:36:00,5.27231,5.2724,5.27082,5.27202,15000000.0
2007-09-24 12:37:00,5.27192,5.27207,5.27126,5.27172,8000000.0
2007-09-24 12:38:00,5.27151,5.27237,5.27066,5.2722,15000000.0
2007-09-24 12:39:00,5.27235,5.27261,5.27087,5.27087,14000000.0
2007-09-24 12:40:00,5.27184,5.27235,5.27149,5.27175,18000000.0
2007-09-24 12:41:00,5.27129,5.27252,5.27129,5.27252,11000000.0
2007-09-24 12:42:00,5.27232,5.27269,5.27151,5.27192,17000000.0
2007-09-24 12:43:00,5.272,5.27266,5.27155,5.27249,11000000.0
2007-09-24 12:44:00,5.27248,5.27335,5.27208,5.27313,13000000.0
2007-09-24 12:45:00,5.27401,5.27436,5.27203,5.27368,10000000.0
2007-09-24 12:46:00,5.27322,5.27436,5.27309,5.27425,20000000.0
2007-09-24 12:47:00,5.27297,5.27368,5.2724,5.2736,10000000.0
2007-09-24 12:48:00,5.27309,5.27336,5.27201,5.27336,10000000.0
2007-09-24 12:49:00,5.27315,5.27364,5.27257,5.27257,15000000.0
2007-09-24 12:50:00,5.27276,5.27332,5.27206,5.27304,14000000.0
2007-09-24 12:51:00,5.27302,5.27381,5.27255,5.27381,14000000.0
2007-09-24 12:52:00,5.27358,5.27379,5.272,5.272,9000000.0
2007-09-24 12:53:00,5.27351,5.27351,5.2725,5.27302,9000000.0
2007-09-24 12:54:00,5.27195,5.27317,5.27195,5.27263,20000000.0
2007-09-24 12:55:00,5.27232,5.27319,5.27197,5.27316,12000000.0
2007-09-24 12:56:00,5.27335,5.27378,5.27302,5.27329,7000000.0
2007-09-24 12:57:00,5.27337,5.27354,5.27161,5.27161,13000000.0
2007-09-24 12:58:00,5.27331,5.27343,5.27211,5.27257,16000000.0
2007-09-24 12:59:00,5.27248,5.27324,5.27174,5.27252,14000000.0
2007-09-24 13:00:00,5.27134,5.27329,5.27134,5.27233,12000000.0
2007-09-24 13:01:00,5.27311,5.27318,5.27158,5.27203,17000000.0
2007-09-24 13:02:00,5.27338,5.27348,5.27145,5.27145,10000000.0
2007-09-24 13:03:00,5.27157,5.27286,5.27155,5.27266,22000000.0
2007-09-24 13:04:00,5.27162,5.27331,5.27162,5.27252,20000000.0
2007-09-24 13:05:00,5.27299,5.27309,5.27212,5.27279,14000000.0
2007-09-24 13:06:00,5.27214,5.27293,5.27171,5.27192,17000000.0
2007-09-24 13:07:00,5.27282,5.27372,5.27219,5.27257,22000000.0
2007-09-24 13:08:00,5.27361,5.27386,5.27285,5.27327,12000000.0
2007-09-24 13:09:00,5.27328,5.27382,5.27241,5.27338,12000000.0
2007-09-24 13:10:00,5.27424,5.27541,5.27324,5.27487,20000000.0
2007-09-24 13:11:00,5.27605,5.27605,5.27456,5.27492,12000000.0
2007-09-24 13:12:00,5.27594,5.27635,5.27488,5.27488,16000000.0
2007-09-24 13:13:00,5.27566,5.27631,5.2745,5.27609,14000000.0
2007-09-24 13:14:00,5.27544,5.27649,5.27479,5.27649,17000000.0
2007-09-24 13:15:00,5.27641,5.27658,5.27587,5.27636,7000000.0
2007-09-24 13:16:00,5.27626,5.27753,5.27586,5.27753,9000000.0
2007-09-24 13:17:00,5.27606,5.27738,5.27548,5.27594,15000000.0
2007-09-24 13:18:00,5.27706,5.27706,5.27525,5.27609,17000000.0
2007-09-24 13:19:00,5.27573,5.27646,5.27496,5.27646,15000000.0
2007-09-24 13:20:00,5.27558,5.27642,5.27489,5.2761,12000000.0
2007-09-24 13:21:00,5.2756,5.27612,5.27447,5.27575,24000000.0
2007-09-24 13:22:00,5.27559,5.27661,5.27473,5.27657,12000000.0
2007-09-24 13:23:00,5.27546,5.27627,5.27511,5.27511,12000000.0
2007-09-24 13:24:00,5.27582,5.27639,5.27516,5.27516,18000000.0
2007-09-24 13:25:00,5.27703,5.27756,5.27613,5.27737,12000000.0
2007-09-24 13:26:00,5.27718,5.27869,5.27678,5.27678,12000000.0
2007-09-24 13:27:00,5.27686,5.27748,5.27652,5.27703,9000000.0
2007-09-24 13:28:00,5.27775,5.27788,5.27658,5.27701,15000000.0
2007-09-24 13:29:00,5.27631,5.27752,5.27604,5.27752,14000000.0
2007-09-24 13:30:00,5.2758,5.27707,5.2757,5.27707,11000000.0
2007-09-24 13:31:00,5.27667,5.27773,5.27651,5.27759,11000000.0
2007-09-24 13:32:00,5.27623,5.27764,5.27591,5.27764,8000000.0
2007-09-24 13:33:00,5.27793,5.2786,5.27701,5.27742,14000000.0
2007-09-24 13:34:00,5.27729,5.27809,5.27678,5.27748,11000000.0
2007-09-24 13:35:00,5.27808,5.27808,5.27696,5.27731,16000000.0
2007-09-24 13:36:00,5.2768,5.27788,5.2768,5.27782,8000000.0
2007-09-24 13:37:00,5.27794,5.27887,5.27707,5.27813,17000000.0
2007-09-24 13:38:00,5.27796,5.27828,5.27685,5.2777,14000000.0
2007-09-24 13:39:00,5.27799,5.27811,5.27642,5.27653,10000000.0
2007-09-24 13:40:00,5.27665,5.27776,5.27665,5.27684,8000000.0
2007-09-24 13:41:00,5.27642,5.27725,5.27641,5.27725,11000000.0
2007-09-24 13:42:00,5.27703,5.27811,5.27652,5.27811,14000000.0
2007-09-24 13:43:00,5.27669,5.27772,5.27625,5.27625,11000000.0
2007-09-24 13:44:00,5.27713,5.27773,5.27653,5.277,11000000.0
2007-09-24 13:45:00,5.27726,5.27825,5.27726,5.27789,14000000.0
2007-09-24 13:46:00,5.27808,5.27811,5.27743,5.2776,11000000.0
2007-09-24 13:47:00,5.27742,5.27764,5.27634,5.27634,13000000.0
2007-09-24 13:48:00,5.27748,5.27847,5.27703,5.27847,14000000.0
2007-09-24 13:49:00,5.27823,5.27836,5.27699,5.27832,12000000.0
2007-09-24 13:50:00,5.27847,5.27847,5.27697,5.27736,16000000.0
2007-09-24 13:51:00,5.2777,5.278,5.27646,5.27758,14000000.0
2007-09-24 13:52:00,5.27757,5.27769,5.27612,5.27732,10000000.0
2007-09-24 13:53:00,5.27717,5.2774,5.27617,5.27693,10000000.0
2007-09-24 13:54:00,5.27725,5.27731,5.27637,5.27683,8000000.0
2007-09-24 13:55:00,5.2764,5.27669,5.27577,5.27627,13000000.0
2007-09-24 13:56:00,5.27735,5.27735,5.27493,5.27647,17000000.0
2007-09-24 13:57:00,5.27694,5.27732,5.27582,5.27608,13000000.0
2007-09-24 13:58:00,5.27684,5.27783,5.27603,5.27783,7000000.0
2007-09-24 13:59:00,5.27767,5.27767,5.27646,5.27646,9000000.0
2007-09-24 14:00:00,5.27575,5.27688,5.27534,5.27632,7000000.0
2007-09-24 14:01:00,5.27598,5.2768,5.27562,5.27622,11000000.0
2007-09-24 14:02:00,5.27657,5.27771,5.27592,5.27771,19000000.0
2007-09-24 14:03:00,5.27614,5.2773,5.27566,5.2763,13000000.0
2007-09-24 14:04:00,5.27647,5.27719,5.27528,5.27528,22000000.0
2007-09-24 14:05:00,5.27532,5.27601,5.27532,5.27574,17000000.0
2007-09-24 14:06:00,5.27662,5.27662,5.27484,5.27484,11000000.0
2007-09-24 14:07:00,5.27443,5.27568,5.27369,5.27462,9000000.0
2007-09-24 14:08:00,5.27443,5.27576,5.27397,5.27525,11000000.0
2007-09-24 14:09:00,5.27367,5.27495,5.27364,5.27376,12000000.0
2007-09-24 14:10:00,5.27454,5.27539,5.27388,5.27539,13000000.0
2007-09-24 14:11:00,5.27563,5.27651,5.27446,5.27581,14000000.0
2007-09-24 14:12:00,5.27586,5.27699,5.2756,5.27699,11000000.0
2007-09-24 14:13:00,5.27702,5.27743,5.2758,5.27743,11000000.0
2007-09-24 14:14:00,5.27713,5.27727,5.27501,5.27501,7000000.0
2007-09-24 14:15:00,5.27569,5.27642,5.2747,5.27551,14000000.0
2007-09-24 14:16:00,5.27694,5.27726,5.27523,5.27623,13000000.0
2007-09-24 14:17:00,5.27739,5.27928,5.27725,5.27804,22000000.0
2007-09-24 14:18:00,5.27774,5.27873,5.27677,5.27818,15000000.0
2007-09-24 14:19:00,5.27813,5.2782,5.27646,5.27739,12000000.0
2007-09-24 14:20:00,5.27666,5.27884,5.27666,5.27884,7000000.0
2007-09-24 14:21:00,5.27865,5.27866,5.27731,5.27768,13000000.0
2007-09-24 14:22:00,5.2788,5.27936,5.27789,5.27789,8000000.0
2007-09-24 14:23:00,5.27942,5.28018,5.27884,5.28008,11000000.0
2007-09-24 14:24:00,5.2807,5.2807,5.27887,5.27966,13000000.0
2007-09-24 14:25:00,5.27978,5.28031,5.27892,5.28031,15000000.0
2007-09-24 14:26:00,5.28002,5.2813,5.27975,5.28114,8000000.0
2007-09-24 14:27:00,5.28081,5.28081,5.27946,5.27949,10000000.0
2007-09-24 14:28:00,5.2797,5.28049,5.27921,5.27921,11000000.0
2007-09-24 14:29:00,5.27928,5.28052,5.27926,5.28049,21000000.0
2007-09-24 14:30:00,5.27913,5.27956,5.27841,5.27897,11000000.0
2007-09-24 14:31:00,5.27838,5.28024,5.27838,5.28024,17000000.0
2007-09-24 14:32:00,5.27878,5.27994,5.27836,5.27952,15000000.0
2007-09-24 14:33:00,5.27978,5.28101,5.2794,5.28101,8000000.0
2007-09-24 14:34:00,5.28007,5.28079,5.27955,5.2803,9000000.0
2007-09-24 14:35:00,5.28028,5.28239,5.28018,5.28239,11000000.0
2007-09-24 14:36:00,5.28056,5.28258,5.28056,5.28206,15000000.0
2007-09-24 14:37:00,5.28243,5.28253,5.28095,5.28197,8000000.0
2007-09-24 14:38:00,5.28251,5.28303,5.28167,5.28303,10000000.0
2007-09-24 14:39:00,5.28258,5.2827,5.28129,5.28194,19000000.0
2007-09-24 14:40:00,5.28234,5.28308,5.2816,5.28275,15000000.0
2007-09-24 14:41:00,5.28363,5.28366,5.28186,5.28237,15000000.0
2007-09-24 14:42:00,5.28219,5.28285,5.28119,5.2821,17000000.0
2007-09-24 14:43:00,5.28214,5.28255,5.28118,5.28236,15000000.0
2007-09-24 14:44:00,5.28232,5.28256,5.28103,5.28256,15000000.0
2007-09-24 14:45:00,5.28214,5.28251,5.28109,5.28251,9000000.0
2007-09-24 14:46:00,5.28154,5.28208,5.28092,5.28092,11000000.0
2007-09-24 14:47:00,5.28215,5.28221,5.27996,5.28087,12000000.0
2007-09-24 14:48:00,5.2796,5.28079,5.27941,5.28042,12000000.0
2007-09-24 14:49:00,5.27977,5.28052,5.27888,5.27905,12000000.0
2007-09-24 14:50:00,5.27982,5.2803,5.2787,5.2803,15000000.0
2007-09-24 14:51:00,5.27948,5.28037,5.27882,5.27906,10000000.0
2007-09-24 14:52:00,5.2789,5.27988,5.27846,5.2792,13000000.0
2007-09-24 14:53:00,5.27942,5.27942,5.27663,5.27896,13000000.0
2007-09-24 14:54:00,5.27743,5.27889,5.27743,5.27866,9000000.0
2007-09-24 14:55:00,5.27942,5.27959,5.2777,5.27913,16000000.0
2007-09-24 14:56:00,5.27888,5.27912,5.2775,5.2775,15000000.0
2007-09-24 14:57:00,5.2777,5.27892,5.27693,5.27762,15000000.0
2007-09-24 14:58:00,5.27856,5.27929,5.27748,5.27929,11000000.0
2007-09-24 14:59:00,5.27931,5.27987,5.27783,5.27987,14000000.0
2007-09-24 15:00:00,5.27829,5.2793,5.27775,5.27828,18000000.0
2007-09-24 15:01:00,5.27965,5.27984,5.27806,5.27806,12000000.0
2007-09-24 15:02:00,5.27928,5.27963,5.27816,5.27908,7000000.0
2007-09-24 15:03:00,5.2788,5.27991,5.2784,5.27898,18000000.0
2007-09-24 15:04:00,5.27925,5.28022,5.279,5.27948,21000000.0
2007-09-24 15:05:00,5.27974,5.28031,5.2793,5.28013,13000000.0
2007-09-24 15:06:00,5.27887,5.28035,5.27887,5.27918,14000000.0
2007-09-24 15:07:00,5.28096,5.28121,5.27947,5.27973,22000000.0
2007-09-24 15:08:00,5.28118,5.28137,5.27973,5.27981,10000000.0
2007-09-24 15:09:00,5.28052,5.28193,5.28019,5.28178,9000000.0
2007-09-24 15:10:00,5.2808,5.28113,5.27962,5.28036,14000000.0
2007-09-24 15:11:00,5.28054,5.28064,5.27894,5.27894,12000000.0
2007-09-24 15:12:00,5.28065,5.28067,5.27921,5.2794,13000000.0
2007-09-24 15:13:00,5.28043,5.28043,5.27925,5.27977,12000000.0
2007-09-24 15:14:00,5.28054,5.28054,5.27976,5.28047,10000000.0
2007-09-24 15:15:00,5.27983,5.28067,5.27956,5.28067,16000000.0
2007-09-24 15:16:00,5.28076,5.28096,5.2792,5.28015,15000000.0
2007-09-24 15:17:00,5.28054,5.28086,5.27954,5.28053,14000000.0
2007-09-24 15:18:00,5.27973,5.28058,5.27917,5.28049,12000000.0
2007-09-24 15:19:00,5.2796,5.28041,5.27945,5.27981,11000000.0
2007-09-24 15:20:00,5.2802,5.28072,5.27951,5.27954,14000000.0
2007-09-24 15:21:00,5.28014,5.28057,5.27963,5.27998,14000000.0
2007-09-24 15:22:00,5.28083,5.28083,5.2795,5.28006,10000000.0
2007-09-24 15:23:00,5.28098,5.28098,5.27955,5.28052,11000000.0
2007-09-24 15:24:00,5.28021,5.28073,5.27951,5.28002,10000000.0
2007-09-24 15:25:00,5.2817,5.2817,5.28011,5.28112,16000000.0
2007-09-24 15:26:00,5.28095,5.28133,5.27952,5.28083,15000000.0
2007-09-24 15:27:00,5.28135,5.28147,5.28036,5.28045,10000000.0
2007-09-24 15:28:00,5.28261,5.28276,5.28121,5.28121,11000000.0
2007-09-24 15:29:00,5.28269,5.28315,5.28133,5.28201,19000000.0
2007-09-24 15:30:00,5.28286,5.28417,5.28286,5.28417,10000000.0
2007-09-24 15:31:00,5.28364,5.28427,5.28282,5.28332,14000000.0
2007-09-24 15:32:00,5.2833,5.28371,5.28269,5.2833,12000000.0
2007-09-24 15:33:00,5.28419,5.28419,5.2828,5.2828,20000000.0
2007-09-24 15:34:00,5.28342,5.28353,5.28212,5.28234,12000000.0
2007-09-24 15:35:00,5.28313,5.28326,5.28161,5.28239,12000000.0
2007-09-24 15:36:00,5.28242,5.283,5.28198,5.283,10000000.0
2007-09-24 15:37:00,5.28239,5.28282,5.28162,5.28227,10000000.0
2007-09-24 15:38:00,5.28283,5.28361,5.28197,5.28295,13000000.0
2007-09-24 15:39:00,5.28313,5.28347,5.28245,5.28266,7000000.0
2007-09-24 15:40:00,5.28343,5.28389,5.28274,5.28311,10000000.0
2007-09-24 15:41:00,5.28363,5.28373,5.28246,5.28246,9000000.0
2007-09-24 15:42:00,5.28269,5.28423,5.2824,5.28347,13000000.0
2007-09-24 15:43:00,5.28405,5.28405,5.28243,5.28285,16000000.0
2007-09-24 15:44:00,5.28363,5.2839,5.28247,5.28247,14000000.0
2007-09-24 15:45:00,5.28225,5.2844,5.28203,5.28362,15000000.0
2007-09-24 15:46:00,5.28377,5.28615,5.28377,5.28549,13000000.0
2007-09-24 15:47:00,5.28526,5.28574,5.28482,5.28574,9000000.0
2007-09-24 15:48:00,5.28587,5.28719,5.28532,5.28622,21000000.0
2007-09-24 15:49:00,5.28517,5.28625,5.28433,5.28497,23000000.0
2007-09-24 15:50:00,5.2839,5.28551,5.2839,5.28483,12000000.0
2007-09-24 15:51:00,5.28458,5.28674,5.28377,5.28569,19000000.0
2007-09-24 15:52:00,5.28657,5.28732,5.28506,5.28557,15000000.0
2007-09-24 15:53:00,5.28691,5.28722,5.2856,5.28587,14000000.0
2007-09-24 15:54:00,5.28608,5.28628,5.28505,5.28505,15000000.0
2007-09-24 15:55:00,5.28615,5.28704,5.28526,5.2865,12000000.0
2007-09-24 15:56:00,5.28529,5.28602,5.28418,5.28563,18000000.0
2007-09-24 15:57:00,5.28563,5.28579,5.28394,5.28431,10000000.0
2007-09-24 15:58:00,5.28299,5.28481,5.28299,5.2839,22000000.0
2007-09-24 15:59:00,5.28335,5.28457,5.28294,5.28344,12000000.0
2007-09-24 16:00:00,5.28377,5.28419,5.28233,5.2827,12000000.0
2007-09-24 16:01:00,5.28391,5.28391,5.28204,5.28306,12000000.0
2007-09-24 16:02:00,5.28339,5.2843,5.28281,5.28308,13000000.0
2007-09-24 16:03:00,5.28376,5.28437,5.28281,5.28324,13000000.0
2007-09-24 16:04:00,5.28284,5.28415,5.28239,5.28412,11000000.0
2007-09-24 16:05:00,5.28453,5.28454,5.28326,5.28413,9000000.0
2007-09-24 16:06:00,5.28282,5.2838,5.28251,5.28251,14000000.0
2007-09-24 16:07:00,5.28391,5.28391,5.28241,5.28281,15000000.0
2007-09-24 16:08:00,5.28302,5.28376,5.28232,5.28262,15000000.0
2007-09-24 16:09:00,5.2822,5.28436,5.28202,5.28229,17000000.0
2007-09-24 16:10:00,5.28298,5.28365,5.28203,5.28276,14000000.0
2007-09-24 16:11:00,5.28291,5.28298,5.28216,5.28216,9000000.0
2007-09-24 16:12:00,5.2814,5.28291,5.28139,5.28244,15000000.0
2007-09-24 16:13:00,5.28153,5.28262,5.28101,5.28189,14000000.0
2007-09-24 16:14:00,5.28157,5.28225,5.27999,5.28143,12000000.0
2007-09-24 16:15:00,5.2804,5.28182,5.28007,5.28007,14000000.0
2007-09-24 16:16:00,5.28088,5.28188,5.28032,5.28104,13000000.0
2007-09-24 16:17:00,5.28202,5.28202,5.28017,5.28017,18000000.0
2007-09-24 16:18:00,5.27998,5.28144,5.27998,5.28097,13000000.0
2007-09-24 16:19:00,5.28156,5.28162,5.28075,5.28099,8000000.0
2007-09-24 16:20:00,5.28074,5.28193,5.28074,5.28145,13000000.0
2007-09-24 16:21:00,5.28075,5.28134,5.2804,5.28046,12000000.0
2007-09-24 16:22:00,5.28119,5.28232,5.28062,5.28134,11000000.0
2007-09-24 16:23:00,5.28193,5.28193,5.28014,5.28136,14000000.0
2007-09-24 16:24:00,5.28166,5.28166,5.27993,5.28153,15000000.0
2007-09-24 16:25:00,5.28069,5.28153,5.27992,5.28057,11000000.0
2007-09-24 16:26:00,5.2811,5.2811,5.28056,5.28106,8000000.0
2007-09-24 16:27:00,5.28073,5.2811,5.27983,5.28062,10000000.0
2007-09-24 16:28:00,5.27955,5.28112,5.27948,5.28104,15000000.0
2007-09-24 16:29:00,5.28102,5.28148,5.28005,5.28067,7000000.0
2007-09-24 16:30:00,5.28121,5.28191,5.27995,5.28191,16000000.0
2007-09-24 16:31:00,5.28146,5.28275,5.28127,5.28244,14000000.0
2007-09-24 16:32:00,5.28189,5.28208,5.28106,5.28194,7000000.0
2007-09-24 16:33:00,5.28219,5.28219,5.2808,5.28128,8000000.0
2007-09-24 16:34:00,5.28178,5.28217,5.28146,5.28217,8000000.0
2007-09-24 16:35:00,5.28146,5.2821,5.28115,5.28138,9000000.0
2007-09-24 16:36:00,5.28151,5.28258,5.28123,5.28181,13000000.0
2007-09-24 16:37:00,5.28159,5.28281,5.28159,5.2816,18000000.0
2007-09-24 16:38:00,5.28152,5.28261,5.28118,5.282,18000000.0
2007-09-24 16:39:00,5.28176,5.28219,5.28129,5.28219,20000000.0
2007-09-24 16:40:00,5.28257,5.28342,5.28143,5.28195,13000000.0
2007-09-24 16:41:00,5.2828,5.28363,5.28207,5.28363,20000000.0
2007-09-24 16:42:00,5.28264,5.28398,5.28209,5.28294,18000000.0
2007-09-24 16:43:00,5.28388,5.28388,5.28251,5.28251,15000000.0
2007-09-24 16:44:00,5.28434,5.28434,5.28298,5.28417,20000000.0
2007-09-24 16:45:00,5.28305,5.28377,5.28239,5.28239,13000000.0
2007-09-24 16:46:00,5.28254,5.2827,5.2813,5.28262,15000000.0
2007-09-24 16:47:00,5.28244,5.28278,5.28174,5.28263,8000000.0
2007-09-24 16:48:00,5.28225,5.28259,5.2815,5.28259,11000000.0
2007-09-24 16:49:00,5.28254,5.28292,5.28131,5.28252,12000000.0
2007-09-24 16:50:00,5.28173,5.28304,5.28161,5.28226,15000000.0
2007-09-24 16:51:00,5.28306,5.28311,5.28144,5.28293,18000000.0
2007-09-24 16:52:00,5.28104,5.28209,5.2807,5.2813,14000000.0
2007-09-24 16:53:00,5.28288,5.28288,5.28093,5.28221,8000000.0
2007-09-24 16:54:00,5.28194,5.28214,5.28103,5.28134,11000000.0
2007-09-24 16:55:00,5.28152,5.28212,5.28077,5.28107,12000000.0
2007-09-24 16:56:00,5.28154,5.28228,5.28121,5.2816,10000000.0
2007-09-24 16:57:00,5.283,5.28353,5.28195,5.28276,8000000.0
2007-09-24 16:58:00,5.28296,5.28386,5.28276,5.28379,9000000.0
2007-09-24 16:59:00,5.28394,5.28394,5.28226,5.28233,13000000.0
2007-09-24 17:00:00,5.28354,5.28377,5.28304,5.28361,11000000.0
2007-09-24 17:01:00,5.28344,5.28464,5.28328,5.28422,12000000.0
2007-09-24 17:02:00,5.28424,5.28463,5.28309,5.2838,10000000.0
2007-09-24 17:03:00,5.28534,5.28597,5.28433,5.28479,16000000.0
2007-09-24 17:04:00,5.28681,5.28733,5.28597,5.28672,13000000.0
2007-09-24 17:05:00,5.2865,5.28704,5.2854,5.28646,16000000.0
2007-09-24 17:06:00,5.28645,5.28645,5.28444,5.28533,12000000.0
2007-09-24 17:07:00,5.28542,5.28594,5.28423,5.28587,8000000.0
2007-09-24 17:08:00,5.28706,5.28897,5.28614,5.28878,21000000.0
2007-09-24 17:09:00,5.28936,5.28936,5.28758,5.28928,16000000.0
2007-09-24 17:10:00,5.28873,5.28873,5.28757,5.28853,11000000.0
2007-09-24 17:11:00,5.28755,5.28779,5.28632,5.28632,11000000.0
2007-09-24 17:12:00,5.28752,5.28754,5.28667,5.28706,9000000.0
2007-09-24 17:13:00,5.28788,5.28803,5.28661,5.28794,9000000.0
2007-09-24 17:14:00,5.28613,5.28735,5.28523,5.2859,17000000.0
2007-09-24 17:15:00,5.28608,5.28738,5.28554,5.28638,11000000.0
2007-09-24 17:16:00,5.28644,5.28801,5.28607,5.28607,15000000.0
2007-09-24 17:17:00,5.28675,5.28749,5.28609,5.28698,13000000.0
2007-09-24 17:18:00,5.28823,5.28841,5.2865,5.288,15000000.0
2007-09-24 17:19:00,5.28705,5.28813,5.28694,5.28797,17000000.0
2007-09-24 17:20:00,5.28803,5.28827,5.2871,5.28787,12000000.0
2007-09-24 17:21:00,5.28746,5.28984,5.28746,5.28924,7000000.0
2007-09-24 17:22:00,5.29,5.29092,5.28905,5.2907,14000000.0
2007-09-24 17:23:00,5.28949,5.29086,5.2892,5.28965,13000000.0
2007-09-24 17:24:00,5.28832,5.29005,5.28831,5.2899,9000000.0
2007-09-24 17:25:00,5.28889,5.28997,5.28844,5.28986,11000000.0
2007-09-24 17:26:00,5.28879,5.28897,5.28763,5.28794,16000000.0
2007-09-24 17:27:00,5.28827,5.28851,5.2873,5.2873,9000000.0
2007-09-24 17:28:00,5.28722,5.28804,5.28687,5.28744,15000000.0
2007-09-24 17:29:00,5.28681,5.28859,5.28681,5.28859,11000000.0
2007-09-24 17:30:00,5.28763,5.28865,5.28707,5.28854,19000000.0
2007-09-24 17:31:00,5.28897,5.28911,5.28737,5.2875,11000000.0
2007-09-24 17:32:00,5.28865,5.28991,5.28778,5.28947,9000000.0
2007-09-24 17:33:00,5.2898,5.29116,5.28922,5.29065,10000000.0
2007-09-24 17:34:00,5.29107,5.29286,5.29086,5.29243,14000000.0
2007-09-24 17:35:00,5.29319,5.29325,5.29209,5.29236,13000000.0
2007-09-24 17:36:00,5.29102,5.29184,5.29017,5.29085,11000000.0
2007-09-24 17:37:00,5.29086,5.29148,5.29005,5.29137,15000000.0
2007-09-24 17:38:00,5.29062,5.29098,5.28882,5.29003,17000000.0
2007-09-24 17:39:00,5.28906,5.28963,5.28854,5.28963,8000000.0
2007-09-24 17:40:00,5.28926,5.28926,5.28748,5.28798,12000000.0
2007-09-24 17:41:00,5.28811,5.28896,5.28733,5.28843,21000000.0
2007-09-24 17:42:00,5.28751,5.28809,5.28694,5.28694,13000000.0
2007-09-24 17:43:00,5.28675,5.28686,5.28511,5.28606,11000000.0
2007-09-24 17:44:00,5.28618,5.28627,5.28508,5.28538,19000000.0
2007-09-24 17:45:00,5.28674,5.28715,5.28551,5.28715,10000000.0
2007-09-24 17:46:00,5.28717,5.28717,5.28568,5.28713,13000000.0
2007-09-24 17:47:00,5.28687,5.28785,5.28605,5.28779,9000000.0
2007-09-24 17:48:00,5.28761,5.28773,5.28677,5.28769,14000000.0
2007-09-24 17:49:00,5.28623,5.28804,5.28623,5.28788,14000000.0
2007-09-24 17:50:00,5.28771,5.28785,5.28643,5.2867,17000000.0
2007-09-24 17:51:00,5.28797,5.28797,5.28664,5.28685,13000000.0
2007-09-24 17:52:00,5.28625,5.28807,5.28625,5.28688,24000000.0
2007-09-24 17:53:00,5.28664,5.28783,5.28643,5.28643,16000000.0
2007-09-24 17:54:00,5.287,5.28742,5.28606,5.28681,16000000.0
2007-09-24 17:55:00,5.28637,5.28746,5.28629,5.28629,13000000.0
2007-09-24 17:56:00,5.28649,5.28743,5.28604,5.28672,15000000.0
2007-09-24 17:57:00,5.28717,5.28738,5.28647,5.28683,10000000.0
2007-09-24 17:58:00,5.28762,5.28772,5.28601,5.28627,15000000.0
2007-09-24 17:59:00,5.28664,5.28685,5.28511,5.28511,13000000.0
2007-09-24 18:00:00,5.28672,5.28674,5.28576,5.28642,7000000.0
2007-09-24 18:01:00,5.28673,5.28685,5.28516,5.28621,18000000.0
2007-09-24 18:02:00,5.28669,5.28703,5.28535,5.28535,17000000.0
2007-09-24 18:03:00,5.28564,5.28656,5.28486,5.28518,16000000.0
2007-09-24 18:04:00,5.28574,5.28636,5.28511,5.28616,14000000.0
2007-09-24 18:05:00,5.28556,5.28632,5.28461,5.28529,13000000.0
2007-09-24 18:06:00,5.28542,5.28625,5.28512,5.28578,18000000.0
2007-09-24 18:07:00,5.28585,5.28637,5.28482,5.28562,12000000.0
2007-09-24 18:08:00,5.28594,5.28594,5.28448,5.28448,18000000.0
2007-09-24 18:09:00,5.28532,5.28572,5.2842,5.28495,12000000.0
2007-09-24 18:10:00,5.28516,5.28633,5.28477,5.28484,13000000.0
2007-09-24 18:11:00,5.28618,5.28626,5.28544,5.28585,10000000.0
2007-09-24 18:12:00,5.28514,5.28641,5.28501,5.28629,11000000.0
2007-09-24 18:13:00,5.28704,5.28712,5.28546,5.28682,14000000.0
2007-09-24 18:14:00,5.28688,5.28713,5.28624,5.28698,10000000.0
2007-09-24 18:15:00,5.28572,5.28663,5.28545,5.28545,10000000.0
2007-09-24 18:16:00,5.28542,5.28602,5.28474,5.28474,9000000.0
2007-09-24 18:17:00,5.28625,5.28629,5.28487,5.28513,18000000.0
2007-09-24 18:18:00,5.28634,5.28678,5.28544,5.28557,14000000.0
2007-09-24 18:19:00,5.28572,5.2867,5.28532,5.2867,10000000.0
2007-09-24 18:20:00,5.28591,5.28652,5.28481,5.28652,15000000.0
2007-09-24 18:21:00,5.28568,5.28638,5.28523,5.28638,18000000.0
2007-09-24 18:22:00,5.28639,5.28639,5.28467,5.28608,14000000.0
2007-09-24 18:23:00,5.28635,5.28643,5.28488,5.28509,7000000.0
2007-09-24 18:24:00,5.28551,5.28561,5.28449,5.28487,9000000.0
2007-09-24 18:25:00,5.28542,5.28575,5.28442,5.28567,13000000.0
2007-09-24 18:26:00,5.2847,5.28607,5.28433,5.28549,16000000.0
2007-09-24 18:27:00,5.28628,5.28628,5.28452,5.28452,14000000.0
2007-09-24 18:28:00,5.28473,5.28576,5.28439,5.28555,13000000.0
2007-09-24 18:29:00,5.28456,5.28551,5.28408,5.28551,11000000.0
2007-09-24 18:30:00,5.28553,5.28554,5.28442,5.28442,16000000.0
2007-09-24 18:31:00,5.28526,5.28604,5.2841,5.28444,12000000.0
2007-09-24 18:32:00,5.28526,5.28626,5.28526,5.28626,11000000.0
2007-09-24 18:33:00,5.28601,5.28601,5.28463,5.2849,13000000.0
2007-09-24 18:34:00,5.2848,5.28591,5.28426,5.28508,13000000.0
2007-09-24 18:35:00,5.28569,5.28619,5.28435,5.28566,18000000.0
2007-09-24 18:36:00,5.28533,5.28641,5.28469,5.28501,18000000.0
2007-09-24 18:37:00,5.28606,5.28606,5.28443,5.28606,18000000.0
2007-09-24 18:38:00,5.28543,5.28583,5.28478,5.28503,11000000.0
2007-09-24 18:39:00,5.28519,5.28606,5.2847,5.2854,11000000.0
2007-09-24 18:40:00,5.28483,5.28579,5.2842,5.28486,14000000.0
2007-09-24 18:41:00,5.28499,5.28551,5.28409,5.28409,16000000.0
2007-09-24 18:42:00,5.2858,5.28584,5.28445,5.28545,14000000.0
2007-09-24 18:43:00,5.28481,5.28546,5.28429,5.28429,10000000.0
2007-09-24 18:44:00,5.28376,5.28546,5.28376,5.28488,13000000.0
2007-09-24 18:45:00,5.28508,5.28629,5.28445,5.28445,13000000.0
2007-09-24 18:46:00,5.28508,5.28627,5.28492,5.28625,12000000.0
2007-09-24 18:47:00,5.28467,5.28603,5.28439,5.28475,14000000.0
2007-09-24 18:48:00,5.28439,5.28548,5.28432,5.28523,15000000.0
2007-09-24 18:49:00,5.28431,5.28538,5.28415,5.28523,12000000.0
2007-09-24 18:50:00,5.28425,5.28538,5.28422,5.28538,9000000.0
2007-09-24 18:51:00,5.28469,5.28587,5.28449,5.28587,17000000.0
2007-09-24 18:52:00,5.28514,5.28525,5.28463,5.28489,9000000.0
2007-09-24 18:53:00,5.28462,5.28576,5.28462,5.28465,14000000.0
2007-09-24 18:54:00,5.28471,5.28552,5.28412,5.28519,14000000.0
2007-09-24 18:55:00,5.2854,5.2855,5.28444,5.2855,10000000.0
2007-09-24 18:56:00,5.28423,5.28523,5.28423,5.28508,16000000.0
2007-09-24 18:57:00,5.28536,5.28536,5.28421,5.28436,17000000.0
2007-09-24 18:58:00,5.28539,5.28593,5.28457,5.28593,14000000.0
2007-09-24 18:59:00,5.28565,5.2861,5.28485,5.28543,14000000.0
2007-09-24 19:00:00,5.28561,5.28641,5.28493,5.28641,15000000.0
2007-09-24 19:01:00,5.28462,5.28526,5.28451,5.28526,15000000.0
2007-09-24 19:02:00,5.28567,5.28567,5.28438,5.28547,14000000.0
2007-09-24 19:03:00,5.28452,5.28567,5.28452,5.28505,14000000.0
2007-09-24 19:04:00,5.28587,5.28587,5.2847,5.28508,12000000.0
2007-09-24 19:05:00,5.28491,5.28582,5.28441,5.28529,15000000.0
2007-09-24 19:06:00,5.28599,5.28599,5.28429,5.28429,16000000.0
2007-09-24 19:07:00,5.28546,5.28615,5.28461,5.28615,20000000.0
2007-09-24 19:08:00,5.28498,5.2862,5.28495,5.28568,8000000.0
2007-09-24 19:09:00,5.28594,5.28594,5.28432,5.28533,17000000.0
2007-09-24 19:10:00,5.28492,5.28568,5.28459,5.28472,9000000.0
2007-09-24 19:11:00,5.28527,5.2862,5.28506,5.28617,16000000.0
2007-09-24 19:12:00,5.2863,5.2863,5.28462,5.28462,13000000.0
2007-09-24 19:13:00,5.28616,5.28616,5.28522,5.28549,10000000.0
2007-09-24 19:14:00,5.28655,5.28657,5.28486,5.286,20000000.0
2007-09-24 19:15:00,5.28544,5.28544,5.28452,5.28493,12000000.0
2007-09-24 19:16:00,5.28478,5.28529,5.2843,5.28485,8000000.0
2007-09-24 19:17:00,5.28497,5.28577,5.28466,5.28539,18000000.0
2007-09-24 19:18:00,5.2845,5.28586,5.2845,5.28487,11000000.0
2007-09-24 19:19:00,5.28505,5.28607,5.28466,5.28491,12000000.0
2007-09-24 19:20:00,5.28502,5.2861,5.28418,5.2861,14000000.0
2007-09-24 19:21:00,5.28513,5.28583,5.28447,5.28538,13000000.0
2007-09-24 19:22:00,5.28609,5.28609,5.28578,5.28581,12000000.0
2007-09-24 19:23:00,5.28562,5.28562,5.28397,5.28406,14000000.0
2007-09-24 19:24:00,5.28466,5.28552,5.28418,5.28475,19000000.0
2007-09-24 19:25:00,5.28404,5.28497,5.28404,5.28481,8000000.0
2007-09-24 19:26:00,5.28486,5.28486,5.28417,5.2846,7000000.0
2007-09-24 19:27:00,5.2837,5.28533,5.2837,5.28531,20000000.0
2007-09-24 19:28:00,5.28415,5.28532,5.28415,5.28521,17000000.0
2007-09-24 19:29:00,5.28532,5.28532,5.28454,5.28483,10000000.0
2007-09-24 19:30:00,5.28478,5.28558,5.28446,5.285,15000000.0
2007-09-24 19:31:00,5.28434,5.28449,5.28417,5.28436,11000000.0
2007-09-24 19:32:00,5.28426,5.28607,5.28426,5.28607,9000000.0
2007-09-24 19:33:00,5.28488,5.28539,5.28395,5.28395,14000000.0
2007-09-24 19:34:00,5.28445,5.28575,5.28429,5.28465,17000000.0
2007-09-24 19:35:00,5.2846,5.28531,5.28431,5.2852,8000000.0
2007-09-24 19:36:00,5.28542,5.28542,5.284,5.28436,15000000.0
2007-09-24 19:37:00,5.28479,5.28543,5.28391,5.28543,8000000.0
2007-09-24 19:38:00,5.28481,5.2853,5.28414,5.28462,15000000.0
2007-09-24 19:39:00,5.28426,5.28521,5.28399,5.28399,17000000.0
2007-09-24 19:40:00,5.28517,5.28559,5.28422,5.28424,16000000.0
2007-09-24 19:41:00,5.28512,5.28553,5.2844,5.28447,11000000.0
2007-09-24 19:42:00,5.28425,5.28584,5.28425,5.28466,15000000.0
2007-09-24 19:43:00,5.28388,5.28586,5.28388,5.28467,14000000.0
2007-09-24 19:44:00,5.28443,5.28588,5.28411,5.28588,14000000.0
2007-09-24 19:45:00,5.28569,5.28658,5.28453,5.28658,15000000.0
2007-09-24 19:46:00,5.28561,5.286,5.28463,5.28515,15000000.0
2007-09-24 19:47:00,5.28611,5.28629,5.28486,5.28598,16000000.0
2007-09-24 19:48:00,5.28604,5.28632,5.28514,5.28601,16000000.0
2007-09-24 19:49:00,5.28528,5.28567,5.28477,5.28567,8000000.0
2007-09-24 19:50:00,5.28467,5.2858,5.28436,5.28554,9000000.0
2007-09-24 19:51:00,5.28507,5.28589,5.28445,5.28445,19000000.0
2007-09-24 19:52:00,5.28654,5.28654,5.28463,5.28595,11000000.0
2007-09-24 19:53:00,5.28592,5.28592,5.28462,5.28569,14000000.0
2007-09-24 19:54:00,5.28592,5.28592,5.28437,5.28537,18000000.0
2007-09-24 19:55:00,5.28447,5.28564,5.28426,5.28464,13000000.0
2007-09-24 19:56:00,5.28481,5.28528,5.28415,5.28456,10000000.0
2007-09-24 19:57:00,5.28562,5.28562,5.28422,5.28424,16000000.0
2007-09-24 19:58:00,5.28596,5.28596,5.28542,5.28556,15000000.0
2007-09-24 19:59:00,5.28427,5.28541,5.28427,5.28471,14000000.0
2007-09-24 20:00:00,5.28541,5.28541,5.2842,5.28456,11000000.0
2007-09-24 20:01:00,5.2853,5.28567,5.28416,5.28553,24000000.0
2007-09-24 20:02:00,5.28536,5.28541,5.28394,5.28394,11000000.0
2007-09-24 20:03:00,5.28404,5.28458,5.28369,5.28458,11000000.0
2007-09-24 20:04:00,5.28449,5.28526,5.28411,5.28411,10000000.0
2007-09-24 20:05:00,5.2859,5.2859,5.28424,5.28589,17000000.0
2007-09-24 20:06:00,5.28647,5.2865,5.28459,5.286,10000000.0
2007-09-24 20:07:00,5.28619,5.28628,5.28462,5.28556,14000000.0
2007-09-24 20:08:00,5.28495,5.28647,5.28458,5.28494,13000000.0
2007-09-24 20:09:00,5.28459,5.28539,5.2843,5.2848,11000000.0
2007-09-24 20:10:00,5.28531,5.28561,5.28416,5.28456,11000000.0
2007-09-24 20:11:00,5.28528,5.28552,5.2843,5.2843,9000000.0
2007-09-24 20:12:00,5.28595,5.28595,5.28431,5.28499,16000000.0
2007-09-24 20:13:00,5.28566,5.28566,5.28458,5.28498,11000000.0
2007-09-24 20:14:00,5.28546,5.28546,5.28453,5.28542,19000000.0
2007-09-24 20:15:00,5.28461,5.28609,5.28461,5.28544,13000000.0
2007-09-24 20:16:00,5.28544,5.28638,5.28534,5.28638,15000000.0
2007-09-24 20:17:00,5.2858,5.28633,5.2852,5.28559,8000000.0
2007-09-24 20:18:00,5.28546,5.28614,5.28482,5.28482,14000000.0
2007-09-24 20:19:00,5.28491,5.28501,5.28478,5.28478,14000000.0
2007-09-24 20:20:00,5.28565,5.28565,5.28545,5.28558,12000000.0
2007-09-24 20:21:00,5.28497,5.28573,5.28478,5.28514,9000000.0
2007-09-24 20:22:00,5.28498,5.28624,5.28473,5.28484,17000000.0
2007-09-24 20:23:00,5.28537,5.28627,5.2852,5.28522,11000000.0
2007-09-24 20:24:00,5.2861,5.28622,5.28473,5.28574,16000000.0
2007-09-24 20:25:00,5.28547,5.28583,5.28476,5.28501,11000000.0
2007-09-24 20:26:00,5.28495,5.28587,5.28473,5.28584,8000000.0
2007-09-24 20:27:00,5.28535,5.28598,5.28421,5.28521,13000000.0
2007-09-24 20:28:00,5.28516,5.28553,5.28491,5.28495,15000000.0
2007-09-24 20:29:00,5.28579,5.28633,5.28502,5.28553,16000000.0
2007-09-24 20:30:00,5.28607,5.28672,5.28542,5.28647,8000000.0
2007-09-24 20:31:00,5.2867,5.2874,5.28592,5.2874,18000000.0
2007-09-24 20:32:00,5.28661,5.28757,5.28609,5.28738,7000000.0
2007-09-24 20:33:00,5.28681,5.28718,5.28586,5.28597,13000000.0
2007-09-24 20:34:00,5.28647,5.28715,5.28614,5.28715,13000000.0
2007-09-24 20:35:00,5.28677,5.28735,5.28591,5.28591,9000000.0
2007-09-24 20:36:00,5.28765,5.28772,5.28644,5.28655,17000000.0
2007-09-24 20:37:00,5.28781,5.28811,5.2867,5.28684,14000000.0
2007-09-24 20:38:00,5.28656,5.28778,5.28617,5.28704,16000000.0
2007-09-24 20:39:00,5.28796,5.28796,5.28652,5.2874,14000000.0
2007-09-24 20:40:00,5.28631,5.28778,5.28631,5.28778,17000000.0
2007-09-24 20:41:00,5.28699,5.28735,5.28635,5.28715,16000000.0
2007-09-24 20:42:00,5.28675,5.28755,5.28608,5.28743,22000000.0
2007-09-24 20:43:00,5.28655,5.28726,5.28595,5.28675,18000000.0
2007-09-24 20:44:00,5.28666,5.28757,5.28584,5.28607,16000000.0
2007-09-24 20:45:00,5.28601,5.28714,5.28601,5.28714,8000000.0
2007-09-24 20:46:00,5.28585,5.28688,5.28546,5.28546,19000000.0
2007-09-24 20:47:00,5.28574,5.28618,5.28505,5.2855,12000000.0
2007-09-24 20:48:00,5.28617,5.28641,5.28541,5.28606,9000000.0
2007-09-24 20:49:00,5.28679,5.28679,5.28549,5.28551,19000000.0
2007-09-24 20:50:00,5.28689,5.28689,5.28548,5.28579,15000000.0
2007-09-24 20:51:00,5.28663,5.28672,5.28536,5.28599,9000000.0
2007-09-24 20:52:00,5.28631,5.28646,5.28565,5.28604,11000000.0
2007-09-24 20:53:00,5.28561,5.2863,5.28536,5.28595,15000000.0
2007-09-24 20:54:00,5.28512,5.28658,5.28496,5.28654,12000000.0
2007-09-24 20:55:00,5.28666,5.28692,5.28665,5.28692,18000000.0
2007-09-24 20:56:00,5.28512,5.28659,5.28512,5.28578,12000000.0
2007-09-24 20:57:00,5.28533,5.28671,5.2849,5.28671,13000000.0
2007-09-24 20:58:00,5.28649,5.28649,5.28557,5.28591,11000000.0
2007-09-24 20:59:00,5.28623,5.28652,5.28481,5.28481,11000000.0
2007-09-24 21:00:00,5.28579,5.28693,5.28522,5.28579,17000000.0
2007-09-24 21:01:00,5.28559,5.28709,5.28549,5.28643,10000000.0
2007-09-24 21:02:00,5.28577,5.28728,5.28563,5.28728,8000000.0
2007-09-24 21:03:00,5.28669,5.28755,5.28649,5.28688,19000000.0
2007-09-24 21:04:00,5.28601,5.28729,5.28601,5.28706,18000000.0
2007-09-24 21:05:00,5.28646,5.28742,5.28609,5.28733,14000000.0
2007-09-24 21:06:00,5.28765,5.28765,5.28627,5.28705,12000000.0
2007-09-24 21:07:00,5.28804,5.28804,5.28692,5.28778,10000000.0
2007-09-24 21:08:00,5.28655,5.28795,5.28648,5.28779,14000000.0
2007-09-24 21:09:00,5.28782,5.2882,5.28659,5.28752,16000000.0
2007-09-24 21:10:00,5.28808,5.28808,5.28666,5.28746,15000000.0
2007-09-24 21:11:00,5.28756,5.28801,5.28668,5.28689,13000000.0
2007-09-24 21:12:00,5.2875,5.28782,5.28685,5.28685,10000000.0
2007-09-24 21:13:00,5.28767,5.28767,5.28647,5.28747,14000000.0
2007-09-24 21:14:00,5.28826,5.28826,5.28687,5.28756,10000000.0
2007-09-24 21:15:00,5.28651,5.28821,5.28651,5.28744,15000000.0
2007-09-24 21:16:00,5.28841,5.28841,5.28765,5.28765,11000000.0
2007-09-24 21:17:00,5.2882,5.2882,5.28706,5.28816,13000000.0
2007-09-24 21:18:00,5.28714,5.28806,5.28714,5.28772,17000000.0
2007-09-24 21:19:00,5.28688,5.28695,5.28675,5.28695,12000000.0
2007-09-24 21:20:00,5.28773,5.28866,5.28746,5.28811,14000000.0
2007-09-24 21:21:00,5.28869,5.28869,5.28713,5.28713,11000000.0
2007-09-24 21:22:00,5.28752,5.28803,5.28706,5.28755,9000000.0
2007-09-24 21:23:00,5.28719,5.28779,5.2867,5.2867,7000000.0
2007-09-24 21:24:00,5.28756,5.28798,5.28732,5.28795,11000000.0
2007-09-24 21:25:00,5.28739,5.2878,5.28701,5.28701,7000000.0
2007-09-24 21:26:00,5.28693,5.28763,5.28653,5.28654,13000000.0
2007-09-24 21:27:00,5.28706,5.28742,5.28642,5.28716,11000000.0
2007-09-24 21:28:00,5.28607,5.28753,5.28607,5.28742,15000000.0
2007-09-24 21:29:00,5.28726,5.28746,5.28592,5.28697,12000000.0
2007-09-24 21:30:00,5.28692,5.288,5.28692,5.28767,10000000.0
2007-09-24 21:31:00,5.28738,5.28785,5.28715,5.28733,10000000.0
2007-09-24 21:32:00,5.28707,5.28828,5.28697,5.28754,12000000.0
2007-09-24 21:33:00,5.28688,5.28794,5.28683,5.28683,19000000.0
2007-09-24 21:34:00,5.28733,5.28733,5.28667,5.28723,8000000.0
2007-09-24 21:35:00,5.28694,5.28768,5.28623,5.28685,20000000.0
2007-09-24 21:36:00,5.28732,5.28761,5.2864,5.2864,19000000.0
2007-09-24 21:37:00,5.28789,5.28789,5.28759,5.28768,19000000.0
2007-09-24 21:38:00,5.28716,5.28716,5.286,5.286,13000000.0
2007-09-24 21:39:00,5.28736,5.28746,5.28621,5.287,17000000.0
2007-09-24 21:40:00,5.28736,5.28772,5.28694,5.28763,7000000.0
2007-09-24 21:41:00,5.28701,5.28748,5.28646,5.28745,11000000.0
2007-09-24 21:42:00,5.28793,5.28793,5.2863,5.28665,18000000.0
2007-09-24 21:43:00,5.28625,5.28724,5.28625,5.28644,13000000.0
2007-09-24 21:44:00,5.28665,5.28685,5.28665,5.28685,16000000.0
2007-09-24 21:45:00,5.28684,5.28748,5.28615,5.28748,11000000.0
2007-09-24 21:46:00,5.2875,5.2875,5.28576,5.28663,13000000.0
2007-09-24 21:47:00,5.28639,5.28725,5.28593,5.28635,13000000.0
2007-09-24 21:48:00,5.28617,5.28694,5.28529,5.28678,17000000.0
2007-09-24 21:49:00,5.28732,5.28733,5.28697,5.28697,8000000.0
2007-09-24 21:50:00,5.28597,5.28651,5.28552,5.28638,11000000.0
2007-09-24 21:51:00,5.28589,5.28719,5.28547,5.2864,13000000.0
2007-09-24 21:52:00,5.28479,5.28514,5.28475,5.28514,13000000.0
2007-09-24 21:53:00,5.28687,5.28691,5.28576,5.28622,14000000.0
2007-09-24 21:54:00,5.28607,5.28703,5.28582,5.28652,11000000.0
2007-09-24 21:55:00,5.28765,5.28765,5.28567,5.28567,17000000.0
2007-09-24 21:56:00,5.28653,5.28663,5.2858,5.28611,12000000.0
2007-09-24 21:57:00,5.28692,5.28692,5.28558,5.2859,16000000.0
2007-09-24 21:58:00,5.2863,5.28712,5.28517,5.28517,9000000.0
2007-09-24 21:59:00,5.2864,5.287,5.28568,5.28655,18000000.0
2007-09-24 22:00:00,5.28653,5.28682,5.28532,5.28532,13000000.0
2007-09-24 22:01:00,5.28744,5.28744,5.28563,5.28611,11000000.0
2007-09-24 22:02:00,5.28673,5.28729,5.28574,5.2866,17000000.0
2007-09-24 22:03:00,5.28714,5.28748,5.28596,5.28675,23000000.0
2007-09-24 22:04:00,5.28666,5.28808,5.2866,5.28757,15000000.0
2007-09-24 22:05:00,5.28718,5.28818,5.28675,5.28699,14000000.0
2007-09-24 22:06:00,5.28805,5.28805,5.28681,5.28697,15000000.0
2007-09-24 22:07:00,5.28654,5.28806,5.28653,5.28806,9000000.0
2007-09-24 22:08:00,5.28736,5.28833,5.28659,5.28714,18000000.0
2007-09-24 22:09:00,5.2874,5.28785,5.28668,5.28785,11000000.0
2007-09-24 22:10:00,5.28746,5.28753,5.28637,5.28662,7000000.0
2007-09-24 22:11:00,5.28645,5.28799,5.28645,5.28751,8000000.0
2007-09-24 22:12:00,5.2873,5.28782,5.28677,5.28695,16000000.0
2007-09-24 22:13:00,5.28742,5.28847,5.28639,5.28799,24000000.0
2007-09-24 22:14:00,5.28688,5.288,5.28661,5.28771,9000000.0
2007-09-24 22:15:00,5.28756,5.28827,5.28756,5.28805,10000000.0
2007-09-24 22:16:00,5.28785,5.28859,5.28709,5.28833,13000000.0
2007-09-24 22:17:00,5.28792,5.28883,5.28706,5.28706,20000000.0
2007-09-24 22:18:00,5.28778,5.28848,5.28751,5.28759,11000000.0
2007-09-24 22:19:00,5.28795,5.28875,5.28715,5.28854,15000000.0
2007-09-24 22:20:00,5.28868,5.28868,5.2875,5.28774,16000000.0
2007-09-24 22:21:00,5.28899,5.28899,5.2876,5.28799,12000000.0
2007-09-24 22:22:00,5.28842,5.28912,5.2877,5.28809,14000000.0
2007-09-24 22:23:00,5.28734,5.28917,5.28734,5.28802,11000000.0
2007-09-24 22:24:00,5.28774,5.28893,5.28774,5.28872,16000000.0
2007-09-24 22:25:00,5.28827,5.28934,5.28753,5.28808,14000000.0
2007-09-24 22:26:00,5.28804,5.28811,5.28701,5.2876,10000000.0
2007-09-24 22:27:00,5.28819,5.28819,5.28688,5.28777,14000000.0
2007-09-24 22:28:00,5.28743,5.28779,5.28694,5.28757,12000000.0
2007-09-24 22:29:00,5.28696,5.28894,5.28696,5.28894,13000000.0
2007-09-24 22:30:00,5.28761,5.28846,5.28745,5.28789,8000000.0
2007-09-24 22:31:00,5.28745,5.28784,5.2864,5.28687,11000000.0
2007-09-24 22:32:00,5.28652,5.28702,5.28581,5.28686,20000000.0
2007-09-24 22:33:00,5.2869,5.28725,5.28591,5.2863,11000000.0
2007-09-24 22:34:00,5.28704,5.28708,5.28613,5.28648,10000000.0
2007-09-24 22:35:00,5.2861,5.2875,5.2861,5.28692,13000000.0
2007-09-24 22:36:00,5.28694,5.28712,5.2858,5.28654,9000000.0
2007-09-24 22:37:00,5.28647,5.28709,5.2857,5.28625,13000000.0
2007-09-24 22:38:00,5.28739,5.28739,5.28623,5.28637,9000000.0
2007-09-24 22:39:00,5.28644,5.28673,5.2848,5.2848,12000000.0
2007-09-24 22:40:00,5.28526,5.28602,5.28472,5.2853,9000000.0
2007-09-24 22:41:00,5.28647,5.28656,5.28549,5.28656,14000000.0
2007-09-24 22:42:00,5.28511,5.28537,5.2851,5.28533,13000000.0
2007-09-24 22:43:00,5.28553,5.28557,5.28526,5.28557,12000000.0
2007-09-24 22:44:00,5.28548,5.2856,5.28529,5.2856,15000000.0
2007-09-24 22:45:00,5.28525,5.28683,5.28525,5.28593,13000000.0
2007-09-24 22:46:00,5.28621,5.28706,5.28558,5.28568,14000000.0
2007-09-24 22:47:00,5.28583,5.287,5.28522,5.28625,15000000.0
2007-09-24 22:48:00,5.28612,5.2869,5.28574,5.2869,13000000.0
2007-09-24 22:49:00,5.28577,5.28725,5.28577,5.28656,13000000.0
2007-09-24 22:50:00,5.28539,5.28728,5.28539,5.28647,15000000.0
2007-09-24 22:51:00,5.28598,5.28704,5.28598,5.28625,14000000.0
2007-09-24 22:52:00,5.28681,5.28681,5.28574,5.28609,9000000.0
2007-09-24 22:53:00,5.28707,5.28707,5.28603,5.28603,15000000.0
2007-09-24 22:54:00,5.28608,5.28686,5.28572,5.2861,17000000.0
2007-09-24 22:55:00,5.28591,5.28716,5.2855,5.28617,16000000.0
2007-09-24 22:56:00,5.28604,5.28695,5.28539,5.28584,13000000.0
2007-09-24 22:57:00,5.28562,5.28647,5.28537,5.28609,8000000.0
2007-09-24 22:58:00,5.28664,5.28664,5.2858,5.28618,8000000.0
2007-09-24 22:59:00,5.28548,5.28642,5.28524,5.286,19000000.0
2007-09-24 23:00:00,5.28661,5.28672,5.28579,5.28579,10000000.0
2007-09-24 23:01:00,5.28638,5.28668,5.28585,5.28654,7000000.0
2007-09-24 23:02:00,5.28662,5.28685,5.28503,5.28503,15000000.0
2007-09-24 23:03:00,5.28594,5.28633,5.28543,5.2859,17000000.0
2007-09-24 23:04:00,5.28582,5.28627,5.28522,5.28587,19000000.0
2007-09-24 23:05:00,5.28572,5.28642,5.28501,5.28501,9000000.0
2007-09-24 23:06:00,5.28585,5.28646,5.28527,5.28586,12000000.0
2007-09-24 23:07:00,5.28581,5.2864,5.28519,5.28519,14000000.0
2007-09-24 23:08:00,5.28583,5.28612,5.28523,5.28536,16000000.0
2007-09-24 23:09:00,5.28544,5.28608,5.28519,5.28568,9000000.0
2007-09-24 23:10:00,5.28535,5.2859,5.28449,5.28583,12000000.0
2007-09-24 23:11:00,5.28475,5.28555,5.28426,5.28426,14000000.0
2007-09-24 23:12:00,5.28489,5.28513,5.28444,5.28493,7000000.0
2007-09-24 23:13:00,5.28489,5.28489,5.28414,5.28414,14000000.0
2007-09-24 23:14:00,5.28579,5.28664,5.28514,5.28582,19000000.0
2007-09-24 23:15:00,5.28515,5.28547,5.28486,5.28542,13000000.0
2007-09-24 23:16:00,5.28566,5.28566,5.28543,5.28551,15000000.0
2007-09-24 23:17:00,5.28565,5.28565,5.28545,5.28565,11000000.0
2007-09-24 23:18:00,5.28534,5.28569,5.28532,5.28569,12000000.0
2007-09-24 23:19:00,5.28554,5.28569,5.28548,5.28569,14000000.0
2007-09-24 23:20:00,5.28471,5.28546,5.28471,5.28546,19000000.0
2007-09-24 23:21:00,5.28544,5.28627,5.28516,5.28618,7000000.0
2007-09-24 23:22:00,5.28605,5.28661,5.28605,5.28643,15000000.0
2007-09-24 23:23:00,5.28514,5.28574,5.28514,5.28574,11000000.0
2007-09-24 23:24:00,5.28519,5.28634,5.28489,5.28545,14000000.0
2007-09-24 23:25:00,5.28606,5.28613,5.28513,5.28513,11000000.0
2007-09-24 23:26:00,5.28576,5.28601,5.28476,5.28554,14000000.0
2007-09-24 23:27:00,5.28541,5.28552,5.28484,5.28523,11000000.0
2007-09-24 23:28:00,5.28538,5.2861,5.28442,5.28511,12000000.0
2007-09-24 23:29:00,5.2859,5.28591,5.28502,5.28539,16000000.0
2007-09-24 23:30:00,5.28561,5.28609,5.2849,5.28515,20000000.0
2007-09-24 23:31:00,5.28515,5.2855,5.28496,5.28519,11000000.0
2007-09-24 23:32:00,5.2858,5.2858,5.28458,5.28458,16000000.0
2007-09-24 23:33:00,5.28566,5.28615,5.28515,5.28541,12000000.0
2007-09-24 23:34:00,5.28611,5.28635,5.28514,5.28514,13000000.0
2007-09-24 23:35:00,5.28589,5.2865,5.2857,5.28641,9000000.0
2007-09-24 23:36:00,5.28658,5.28661,5.28646,5.2865,9000000.0
2007-09-24 23:37:00,5.286,5.28628,5.28529,5.28567,14000000.0
2007-09-24 23:38:00,5.28587,5.28657,5.28571,5.2862,13000000.0
2007-09-24 23:39:00,5.28611,5.28656,5.28543,5.28595,17000000.0
2007-09-24 23:40:00,5.28597,5.28663,5.28575,5.28578,12000000.0
2007-09-24 23:41:00,5.28607,5.28607,5.28573,5.28584,17000000.0
2007-09-24 23:42:00,5.28587,5.28654,5.28493,5.28591,22000000.0
2007-09-24 23:43:00,5.28616,5.28685,5.28562,5.28579,15000000.0
2007-09-24 23:44:00,5.28626,5.28677,5.2856,5.28634,14000000.0
2007-09-24 23:45:00,5.28561,5.2868,5.28517,5.28559,20000000.0
2007-09-24 23:46:00,5.28481,5.28633,5.28481,5.28595,14000000.0
2007-09-24 23:47:00,5.28604,5.28641,5.28584,5.28641,10000000.0
2007-09-24 23:48:00,5.28614,5.28661,5.2858,5.2863,18000000.0
2007-09-24 23:49:00,5.28565,5.28634,5.28565,5.28634,14000000.0
2007-09-24 23:50:00,5.28664,5.28737,5.2862,5.28658,13000000.0
2007-09-24 23:51:00,5.2873,5.2873,5.28589,5.28658,8000000.0
2007-09-24 23:52:00,5.2865,5.28717,5.28595,5.28595,16000000.0
2007-09-24 23:53:00,5.28598,5.28684,5.28589,5.28649,18000000.0
2007-09-24 23:54:00,5.28686,5.28748,5.28686,5.28748,12000000.0
2007-09-24 23:55:00,5.28687,5.28731,5.28607,5.28609,19000000.0
2007-09-24 23:56:00,5.2859,5.28606,5.28579,5.28589,14000000.0
2007-09-24 23:57:00,5.28671,5.28727,5.28637,5.28696,16000000.0
2007-09-24 23:58:00,5.28731,5.28857,5.28673,5.28784,13000000.0
2007-09-24 23:59:00,5.28809,5.28886,5.28757,5.2888,14000000.0
2007-09-25 00:00:00,5.28843,5.28929,5.28789,5.28876,17000000.0
2007-09-25 00:01:00,5.28821,5.28912,5.28821,5.28838,12000000.0
2007-09-25 00:02:00,5.28718,5.28829,5.28718,5.28829,15000000.0
2007-09-25 00:03:00,5.28946,5.28946,5.28831,5.28887,14000000.0
2007-09-25 00:04:00,5.28862,5.28945,5.28777,5.28827,12000000.0
2007-09-25 00:05:00,5.28774,5.28933,5.28774,5.28851,12000000.0
2007-09-25 00:06:00,5.28824,5.28907,5.28793,5.28855,12000000.0
2007-09-25 00:07:00,5.28812,5.28876,5.28776,5.28857,11000000.0
2007-09-25 00:08:00,5.28803,5.2891,5.28766,5.2891,15000000.0
2007-09-25 00:09:00,5.28906,5.28906,5.28765,5.28879,12000000.0
2007-09-25 00:10:00,5.28827,5.28921,5.28781,5.28867,19000000.0
2007-09-25 00:11:00,5.28851,5.28851,5.28767,5.28767,8000000.0
2007-09-25 00:12:00,5.28887,5.28887,5.28735,5.28775,9000000.0
2007-09-25 00:13:00,5.28794,5.28843,5.28754,5.28815,13000000.0
2007-09-25 00:14:00,5.2882,5.28861,5.28755,5.28782,14000000.0
2007-09-25 00:15:00,5.28802,5.28855,5.28746,5.28787,12000000.0
2007-09-25 00:16:00,5.28811,5.28862,5.28774,5.28824,12000000.0
2007-09-25 00:17:00,5.28845,5.28883,5.28807,5.28808,10000000.0
2007-09-25 00:18:00,5.28841,5.28915,5.28801,5.28847,19000000.0
2007-09-25 00:19:00,5.28834,5.28867,5.28736,5.28814,12000000.0
2007-09-25 00:20:00,5.28846,5.28884,5.28805,5.28805,11000000.0
2007-09-25 00:21:00,5.28848,5.289,5.28806,5.289,14000000.0
2007-09-25 00:22:00,5.28799,5.28915,5.28791,5.2883,13000000.0
2007-09-25 00:23:00,5.28735,5.28755,5.28735,5.28748,13000000.0
2007-09-25 00:24:00,5.2885,5.28889,5.28807,5.2886,9000000.0
2007-09-25 00:25:00,5.28845,5.28845,5.28783,5.28788,13000000.0
2007-09-25 00:26:00,5.28855,5.28875,5.28855,5.28855,14000000.0
2007-09-25 00:27:00,5.28862,5.28883,5.28803,5.28838,15000000.0
2007-09-25 00:28:00,5.28845,5.28871,5.28845,5.28867,7000000.0
2007-09-25 00:29:00,5.28868,5.28876,5.2885,5.2886,17000000.0
2007-09-25 00:30:00,5.28869,5.28873,5.28839,5.28839,9000000.0
2007-09-25 00:31:00,5.2893,5.2893,5.28823,5.28849,13000000.0
2007-09-25 00:32:00,5.28805,5.28805,5.28785,5.28805,8000000.0
2007-09-25 00:33:00,5.28835,5.28835,5.28801,5.28802,19000000.0
2007-09-25 00:34:00,5.28835,5.28855,5.28835,5.28855,15000000.0
2007-09-25 00:35:00,5.28808,5.28868,5.28764,5.28835,12000000.0
2007-09-25 00:36:00,5.28752,5.28847,5.28718,5.2877,15000000.0
2007-09-25 00:37:00,5.28732,5.28833,5.28732,5.28765,15000000.0
2007-09-25 00:38:00,5.28811,5.28897,5.28798,5.28798,18000000.0
2007-09-25 00:39:00,5.2879,5.28865,5.28776,5.28776,20000000.0
2007-09-25 00:40:00,5.28777,5.28862,5.28777,5.28831,10000000.0
2007-09-25 00:41:00,5.2885,5.28895,5.28775,5.28814,9000000.0
2007-09-25 00:42:00,5.28847,5.28888,5.28782,5.2884,16000000.0
2007-09-25 00:43:00,5.28849,5.28896,5.28759,5.28801,16000000.0
2007-09-25 00:44:00,5.2884,5.28964,5.28816,5.28915,10000000.0
2007-09-25 00:45:00,5.28953,5.29021,5.28877,5.28981,16000000.0
2007-09-25 00:46:00,5.29011,5.29076,5.28948,5.29012,12000000.0
2007-09-25 00:47:00,5.29058,5.29094,5.28981,5.29005,8000000.0
2007-09-25 00:48:00,5.29021,5.29085,5.28987,5.28995,16000000.0
2007-09-25 00:49:00,5.28991,5.29058,5.28987,5.29033,11000000.0
2007-09-25 00:50:00,5.28982,5.28989,5.28961,5.28963,9000000.0
2007-09-25 00:51:00,5.28984,5.2908,5.28926,5.28926,9000000.0
2007-09-25 00:52:00,5.28963,5.29085,5.28963,5.29071,18000000.0
2007-09-25 00:53:00,5.29056,5.2917,5.29056,5.29121,12000000.0
2007-09-25 00:54:00,5.29043,5.29195,5.29043,5.2911,12000000.0
2007-09-25 00:55:00,5.29127,5.29132,5.29051,5.29051,11000000.0
2007-09-25 00:56:00,5.29021,5.29143,5.28993,5.29106,14000000.0
2007-09-25 00:57:00,5.29069,5.29096,5.29039,5.29043,15000000.0
2007-09-25 00:58:00,5.29052,5.29126,5.28994,5.29098,9000000.0
2007-09-25 00:59:00,5.29078,5.29156,5.29039,5.29041,17000000.0
2007-09-25 01:00:00,5.29069,5.29154,5.28996,5.29049,12000000.0
2007-09-25 01:01:00,5.29121,5.29158,5.28993,5.2906,15000000.0
2007-09-25 01:02:00,5.29104,5.29174,5.29053,5.29122,10000000.0
2007-09-25 01:03:00,5.29088,5.29088,5.28996,5.29073,13000000.0
2007-09-25 01:04:00,5.29119,5.29119,5.28995,5.29001,13000000.0
2007-09-25 01:05:00,5.29038,5.29121,5.29038,5.29078,13000000.0
2007-09-25 01:06:00,5.29119,5.29119,5.28926,5.28988,12000000.0
2007-09-25 01:07:00,5.29044,5.29086,5.28935,5.28952,13000000.0
2007-09-25 01:08:00,5.28945,5.28957,5.28923,5.28957,15000000.0
2007-09-25 01:09:00,5.29036,5.29127,5.29001,5.29127,17000000.0
2007-09-25 01:10:00,5.29083,5.29112,5.29004,5.29004,10000000.0
2007-09-25 01:11:00,5.29007,5.29007,5.28987,5.28997,11000000.0
2007-09-25 01:12:00,5.29175,5.29175,5.29155,5.29155,10000000.0
2007-09-25 01:13:00,5.29073,5.29106,5.29008,5.29008,11000000.0
2007-09-25 01:14:00,5.29108,5.29108,5.29005,5.29057,13000000.0
2007-09-25 01:15:00,5.29086,5.29126,5.29056,5.29116,9000000.0
2007-09-25 01:16:00,5.29041,5.29154,5.29008,5.29008,12000000.0
2007-09-25 01:17:00,5.29063,5.29143,5.2903,5.29092,11000000.0
2007-09-25 01:18:00,5.29023,5.29072,5.28988,5.28988,12000000.0
2007-09-25 01:19:00,5.29103,5.29142,5.29007,5.29139,19000000.0
2007-09-25 01:20:00,5.29142,5.29142,5.29052,5.29071,11000000.0
2007-09-25 01:21:00,5.2918,5.2918,5.29054,5.29054,12000000.0
2007-09-25 01:22:00,5.29198,5.29198,5.29046,5.29046,9000000.0
2007-09-25 01:23:00,5.29147,5.29194,5.29085,5.29085,13000000.0
2007-09-25 01:24:00,5.29131,5.29183,5.28997,5.29067,14000000.0
2007-09-25 01:25:00,5.29055,5.29216,5.29055,5.29105,11000000.0
2007-09-25 01:26:00,5.29093,5.29173,5.29015,5.29015,10000000.0
2007-09-25 01:27:00,5.29076,5.29169,5.28983,5.29088,17000000.0
2007-09-25 01:28:00,5.29087,5.2918,5.29021,5.29145,13000000.0
2007-09-25 01:29:00,5.29168,5.29244,5.2911,5.29142,19000000.0
2007-09-25 01:30:00,5.292,5.29243,5.29084,5.29129,15000000.0
2007-09-25 01:31:00,5.29154,5.29216,5.29071,5.29202,15000000.0
2007-09-25 01:32:00,5.29202,5.29202,5.29066,5.29066,12000000.0
2007-09-25 01:33:00,5.29121,5.2916,5.29088,5.2916,8000000.0
2007-09-25 01:34:00,5.29138,5.29195,5.29061,5.29118,18000000.0
2007-09-25 01:35:00,5.29096,5.29245,5.29085,5.29085,12000000.0
2007-09-25 01:36:00,5.29028,5.29193,5.29028,5.29109,16000000.0
2007-09-25 01:37:00,5.29021,5.29242,5.29016,5.29127,15000000.0
2007-09-25 01:38:00,5.29084,5.29131,5.29031,5.29118,18000000.0
2007-09-25 01:39:00,5.29077,5.292,5.29057,5.29092,10000000.0
2007-09-25 01:40:00,5.29032,5.29101,5.29032,5.29101,11000000.0
2007-09-25 01:41:00,5.29118,5.29129,5.29107,5.29118,16000000.0
2007-09-25 01:42:00,5.29102,5.2919,5.28955,5.29152,14000000.0
2007-09-25 01:43:00,5.29146,5.29207,5.29088,5.291,16000000.0
2007-09-25 01:44:00,5.29188,5.29188,5.29088,5.29183,15000000.0
2007-09-25 01:45:00,5.29045,5.29096,5.29045,5.29096,16000000.0
2007-09-25 01:46:00,5.29065,5.29085,5.29065,5.29065,9000000.0
2007-09-25 01:47:00,5.29083,5.29089,5.29062,5.29083,17000000.0
2007-09-25 01:48:00,5.29138,5.29183,5.29044,5.29107,16000000.0
2007-09-25 01:49:00,5.29015,5.29015,5.28995,5.29015,10000000.0
2007-09-25 01:50:00,5.29122,5.29127,5.29035,5.29089,11000000.0
2007-09-25 01:51:00,5.29094,5.29141,5.28999,5.29106,12000000.0
2007-09-25 01:52:00,5.29097,5.29099,5.29002,5.29099,12000000.0
2007-09-25 01:53:00,5.29039,5.29092,5.28951,5.28951,18000000.0
2007-09-25 01:54:00,5.29045,5.29096,5.28935,5.29096,14000000.0
2007-09-25 01:55:00,5.28954,5.29043,5.28926,5.29043,18000000.0
2007-09-25 01:56:00,5.2901,5.29036,5.28944,5.28988,8000000.0
2007-09-25 01:57:00,5.28912,5.29118,5.28912,5.29018,13000000.0
2007-09-25 01:58:00,5.2909,5.29118,5.28957,5.29118,11000000.0
2007-09-25 01:59:00,5.29063,5.29129,5.29019,5.29058,11000000.0
2007-09-25 02:00:00,5.29114,5.29114,5.28958,5.28958,16000000.0
2007-09-25 02:01:00,5.29064,5.29114,5.28948,5.28951,21000000.0
2007-09-25 02:02:00,5.29085,5.29085,5.28972,5.2904,10000000.0
2007-09-25 02:03:00,5.29104,5.29111,5.28969,5.29008,8000000.0
2007-09-25 02:04:00,5.2911,5.29165,5.29042,5.29165,14000000.0
2007-09-25 02:05:00,5.29088,5.29194,5.2898,5.2898,14000000.0
2007-09-25 02:06:00,5.29132,5.29132,5.28936,5.28946,15000000.0
2007-09-25 02:07:00,5.29036,5.29057,5.28913,5.28913,10000000.0
2007-09-25 02:08:00,5.28937,5.29064,5.28937,5.2899,16000000.0
2007-09-25 02:09:00,5.28981,5.29052,5.2889,5.29027,18000000.0
2007-09-25 02:10:00,5.28972,5.29054,5.28947,5.29038,16000000.0
2007-09-25 02:11:00,5.29065,5.29065,5.289,5.29022,14000000.0
2007-09-25 02:12:00,5.29071,5.29071,5.2893,5.29015,10000000.0
2007-09-25 02:13:00,5.29067,5.29157,5.29023,5.29074,15000000.0
2007-09-25 02:14:00,5.29042,5.29075,5.28962,5.29049,19000000.0
2007-09-25 02:15:00,5.2902,5.2903,5.28925,5.28999,12000000.0
2007-09-25 02:16:00,5.2906,5.29136,5.29026,5.29136,18000000.0
2007-09-25 02:17:00,5.2905,5.29236,5.2905,5.292,14000000.0
2007-09-25 02:18:00,5.29162,5.2923,5.29109,5.29174,12000000.0
2007-09-25 02:19:00,5.29232,5.29232,5.29108,5.29119,14000000.0
2007-09-25 02:20:00,5.29191,5.29246,5.29095,5.29123,13000000.0
2007-09-25 02:21:00,5.29144,5.2923,5.29122,5.29229,15000000.0
2007-09-25 02:22:00,5.29236,5.29264,5.29096,5.29106,13000000.0
2007-09-25 02:23:00,5.29297,5.29297,5.29144,5.29259,16000000.0
2007-09-25 02:24:00,5.29248,5.2931,5.29157,5.29229,17000000.0
2007-09-25 02:25:00,5.29256,5.29321,5.292,5.29316,10000000.0
2007-09-25 02:26:00,5.29348,5.29348,5.29219,5.29255,13000000.0
2007-09-25 02:27:00,5.29322,5.29322,5.29243,5.29258,7000000.0
2007-09-25 02:28:00,5.29299,5.29367,5.29243,5.29288,9000000.0
2007-09-25 02:29:00,5.29372,5.29381,5.29213,5.29334,20000000.0
2007-09-25 02:30:00,5.29337,5.29365,5.29221,5.29313,11000000.0
2007-09-25 02:31:00,5.29141,5.2928,5.29141,5.29247,9000000.0
2007-09-25 02:32:00,5.29257,5.29325,5.29156,5.29307,13000000.0
2007-09-25 02:33:00,5.29222,5.29246,5.29108,5.29108,14000000.0
2007-09-25 02:34:00,5.29123,5.29256,5.29123,5.29134,17000000.0
2007-09-25 02:35:00,5.29212,5.29263,5.29113,5.29124,15000000.0
2007-09-25 02:36:00,5.29245,5.29271,5.29107,5.29165,14000000.0
2007-09-25 02:37:00,5.29251,5.29254,5.29122,5.29122,13000000.0
2007-09-25 02:38:00,5.292,5.29241,5.2907,5.29182,14000000.0
2007-09-25 02:39:00,5.29146,5.29171,5.29097,5.29122,15000000.0
2007-09-25 02:40:00,5.29095,5.29239,5.29095,5.29239,12000000.0
2007-09-25 02:41:00,5.29105,5.29153,5.29007,5.29099,13000000.0
2007-09-25 02:42:00,5.29161,5.29213,5.29077,5.29096,16000000.0
2007-09-25 02:43:00,5.29111,5.29149,5.29005,5.29066,18000000.0
2007-09-25 02:44:00,5.29169,5.29169,5.2905,5.2905,10000000.0
2007-09-25 02:45:00,5.29073,5.2917,5.29018,5.29137,14000000.0
2007-09-25 02:46:00,5.29004,5.29134,5.28984,5.29073,18000000.0
2007-09-25 02:47:00,5.2904,5.29192,5.28985,5.29062,17000000.0
2007-09-25 02:48:00,5.29092,5.29174,5.29042,5.29122,7000000.0
2007-09-25 02:49:00,5.29102,5.29289,5.29102,5.29188,13000000.0
2007-09-25 02:50:00,5.2916,5.29239,5.29106,5.29106,14000000.0
2007-09-25 02:51:00,5.29084,5.29186,5.29084,5.29145,15000000.0
2007-09-25 02:52:00,5.2914,5.29221,5.29078,5.29155,15000000.0
2007-09-25 02:53:00,5.2916,5.29232,5.29067,5.29162,9000000.0
2007-09-25 02:54:00,5.29221,5.29285,5.29158,5.29224,13000000.0
2007-09-25 02:55:00,5.29238,5.29238,5.29143,5.29218,11000000.0
2007-09-25 02:56:00,5.29203,5.29205,5.29041,5.29041,18000000.0
2007-09-25 02:57:00,5.29174,5.29174,5.29034,5.29083,13000000.0
2007-09-25 02:58:00,5.29133,5.29169,5.29059,5.29108,9000000.0
2007-09-25 02:59:00,5.29027,5.29206,5.29018,5.29123,14000000.0
2007-09-25 03:00:00,5.29187,5.29212,5.29115,5.29196,11000000.0
2007-09-25 03:01:00,5.29183,5.29206,5.29121,5.29193,11000000.0
2007-09-25 03:02:00,5.29188,5.29264,5.29183,5.29227,11000000.0
2007-09-25 03:03:00,5.2922,5.29334,5.29197,5.29262,23000000.0
2007-09-25 03:04:00,5.2922,5.29313,5.29188,5.29301,11000000.0
2007-09-25 03:05:00,5.29265,5.29392,5.29201,5.29297,17000000.0
2007-09-25 03:06:00,5.29382,5.29382,5.29194,5.29225,9000000.0
2007-09-25 03:07:00,5.29259,5.29366,5.29242,5.29275,15000000.0
2007-09-25 03:08:00,5.29197,5.29302,5.29175,5.292,12000000.0
2007-09-25 03:09:00,5.29243,5.29338,5.29191,5.29297,15000000.0
2007-09-25 03:10:00,5.29324,5.29391,5.29248,5.29292,19000000.0
2007-09-25 03:11:00,5.29303,5.29335,5.2917,5.2928,15000000.0
2007-09-25 03:12:00,5.29216,5.29287,5.29135,5.29147,18000000.0
2007-09-25 03:13:00,5.29273,5.29273,5.29119,5.29121,18000000.0
2007-09-25 03:14:00,5.2916,5.29223,5.29053,5.29053,10000000.0
2007-09-25 03:15:00,5.29127,5.29127,5.29016,5.29016,7000000.0
2007-09-25 03:16:00,5.29009,5.291,5.28956,5.2896,8000000.0
2007-09-25 03:17:00,5.29125,5.29129,5.28938,5.28949,10000000.0
2007-09-25 03:18:00,5.28911,5.29046,5.28864,5.29019,15000000.0
2007-09-25 03:19:00,5.28996,5.29032,5.28905,5.28959,10000000.0
2007-09-25 03:20:00,5.28873,5.28927,5.28794,5.28823,16000000.0
2007-09-25 03:21:00,5.2891,5.28961,5.2882,5.2893,11000000.0
2007-09-25 03:22:00,5.28905,5.2899,5.28864,5.28878,10000000.0
2007-09-25 03:23:00,5.2893,5.28984,5.28817,5.2886,12000000.0
2007-09-25 03:24:00,5.289,5.28987,5.28813,5.28836,13000000.0
2007-09-25 03:25:00,5.29014,5.29036,5.28906,5.28927,11000000.0
2007-09-25 03:26:00,5.28981,5.28981,5.28876,5.28935,13000000.0
2007-09-25 03:27:00,5.2896,5.29098,5.28914,5.28931,14000000.0
2007-09-25 03:28:00,5.28923,5.29107,5.28923,5.28991,18000000.0
2007-09-25 03:29:00,5.29134,5.29155,5.28984,5.29064,15000000.0
2007-09-25 03:30:00,5.29019,5.29047,5.2897,5.28978,10000000.0
2007-09-25 03:31:00,5.29029,5.2904,5.28927,5.29007,13000000.0
2007-09-25 03:32:00,5.28903,5.29013,5.28901,5.28965,16000000.0
2007-09-25 03:33:00,5.2904,5.29077,5.28905,5.28905,13000000.0
2007-09-25 03:34:00,5.28997,5.2902,5.28914,5.28978,16000000.0
2007-09-25 03:35:00,5.28927,5.28995,5.28884,5.28995,10000000.0
2007-09-25 03:36:00,5.28976,5.28986,5.28703,5.2877,11000000.0
2007-09-25 03:37:00,5.28737,5.28806,5.28646,5.28681,13000000.0
2007-09-25 03:38:00,5.28677,5.28751,5.2865,5.28705,13000000.0
2007-09-25 03:39:00,5.28798,5.28804,5.28656,5.28804,13000000.0
2007-09-25 03:40:00,5.28793,5.2889,5.28704,5.28719,12000000.0
2007-09-25 03:41:00,5.28717,5.28917,5.28717,5.28821,16000000.0
2007-09-25 03:42:00,5.28826,5.28925,5.28729,5.28744,21000000.0
2007-09-25 03:43:00,5.28869,5.28936,5.28745,5.28873,18000000.0
2007-09-25 03:44:00,5.28818,5.28876,5.28672,5.28672,15000000.0
2007-09-25 03:45:00,5.28727,5.28776,5.28586,5.28692,9000000.0
2007-09-25 03:46:00,5.28709,5.28732,5.2861,5.28636,8000000.0
2007-09-25 03:47:00,5.28788,5.28788,5.28691,5.28705,11000000.0
2007-09-25 03:48:00,5.28716,5.28723,5.2857,5.28609,9000000.0
2007-09-25 03:49:00,5.28675,5.28725,5.28613,5.2868,16000000.0
2007-09-25 03:50:00,5.2871,5.28776,5.28692,5.28692,19000000.0
2007-09-25 03:51:00,5.28686,5.28745,5.28628,5.28661,9000000.0
2007-09-25 03:52:00,5.28707,5.28831,5.28701,5.28753,19000000.0
2007-09-25 03:53:00,5.28682,5.28848,5.28682,5.28785,10000000.0
2007-09-25 03:54:00,5.28829,5.28888,5.28723,5.28778,17000000.0
2007-09-25 03:55:00,5.28759,5.2885,5.28717,5.28717,16000000.0
2007-09-25 03:56:00,5.28827,5.28893,5.28781,5.28846,7000000.0
2007-09-25 03:57:00,5.28813,5.28896,5.28778,5.28796,11000000.0
2007-09-25 03:58:00,5.28861,5.28931,5.28812,5.28846,12000000.0
2007-09-25 03:59:00,5.28911,5.28911,5.28779,5.28779,17000000.0
2007-09-25 04:00:00,5.28888,5.28921,5.2882,5.28889,12000000.0
2007-09-25 04:01:00,5.28883,5.28952,5.28843,5.28931,16000000.0
2007-09-25 04:02:00,5.28808,5.28928,5.288,5.28841,14000000.0
2007-09-25 04:03:00,5.28756,5.28855,5.28713,5.28783,12000000.0
2007-09-25 04:04:00,5.28806,5.28852,5.28726,5.28726,16000000.0
2007-09-25 04:05:00,5.28872,5.28875,5.2876,5.28875,13000000.0
2007-09-25 04:06:00,5.28904,5.28904,5.2883,5.28836,16000000.0
2007-09-25 04:07:00,5.28826,5.28836,5.2877,5.28818,13000000.0
2007-09-25 04:08:00,5.28825,5.28899,5.28766,5.28899,14000000.0
2007-09-25 04:09:00,5.28774,5.2888,5.2877,5.28816,10000000.0
2007-09-25 04:10:00,5.28764,5.28968,5.28764,5.28885,12000000.0
2007-09-25 04:11:00,5.28872,5.28896,5.28841,5.28896,14000000.0
2007-09-25 04:12:00,5.28901,5.28901,5.28773,5.28878,19000000.0
2007-09-25 04:13:00,5.28914,5.28932,5.28904,5.28916,20000000.0
2007-09-25 04:14:00,5.28922,5.28932,5.28908,5.28926,12000000.0
2007-09-25 04:15:00,5.28958,5.28965,5.28945,5.28957,8000000.0
2007-09-25 04:16:00,5.28844,5.29012,5.28844,5.28928,13000000.0
2007-09-25 04:17:00,5.29025,5.29059,5.28881,5.28983,15000000.0
2007-09-25 04:18:00,5.28957,5.29018,5.28957,5.28982,9000000.0
2007-09-25 04:19:00,5.29033,5.29048,5.28964,5.28972,12000000.0
2007-09-25 04:20:00,5.28999,5.29032,5.28939,5.28983,9000000.0
2007-09-25 04:21:00,5.2893,5.29014,5.2893,5.29014,17000000.0
2007-09-25 04:22:00,5.28911,5.29029,5.28911,5.29016,14000000.0
2007-09-25 04:23:00,5.29017,5.29017,5.28927,5.28927,10000000.0
2007-09-25 04:24:00,5.28995,5.29019,5.28923,5.29019,12000000.0
2007-09-25 04:25:00,5.29057,5.29061,5.29029,5.29056,10000000.0
2007-09-25 04:26:00,5.29018,5.29018,5.28932,5.28939,7000000.0
2007-09-25 04:27:00,5.28882,5.28901,5.28874,5.28901,15000000.0
2007-09-25 04:28:00,5.28951,5.28994,5.28911,5.28911,7000000.0
2007-09-25 04:29:00,5.29055,5.29055,5.29035,5.29047,14000000.0
2007-09-25 04:30:00,5.28978,5.29009,5.28905,5.28962,11000000.0
2007-09-25 04:31:00,5.28968,5.2901,5.28886,5.28928,15000000.0
2007-09-25 04:32:00,5.29002,5.29002,5.28864,5.28864,17000000.0
2007-09-25 04:33:00,5.28936,5.28967,5.28887,5.28899,14000000.0
2007-09-25 04:34:00,5.28968,5.28998,5.2891,5.28975,9000000.0
2007-09-25 04:35:00,5.28899,5.28973,5.28851,5.28973,12000000.0
2007-09-25 04:36:00,5.28862,5.28989,5.28862,5.28989,12000000.0
2007-09-25 04:37:00,5.28921,5.28984,5.28845,5.28978,12000000.0
2007-09-25 04:38:00,5.2897,5.291,5.28936,5.28952,11000000.0
2007-09-25 04:39:00,5.29131,5.2915,5.2902,5.29139,17000000.0
2007-09-25 04:40:00,5.29011,5.29232,5.29011,5.29179,9000000.0
2007-09-25 04:41:00,5.29113,5.29178,5.29045,5.29045,10000000.0
2007-09-25 04:42:00,5.29153,5.29181,5.29034,5.29107,8000000.0
2007-09-25 04:43:00,5.29131,5.29216,5.29083,5.291,18000000.0
2007-09-25 04:44:00,5.29184,5.29225,5.29116,5.29142,9000000.0
2007-09-25 04:45:00,5.29098,5.29218,5.29062,5.29162,9000000.0
2007-09-25 04:46:00,5.29142,5.2924,5.29115,5.29135,16000000.0
2007-09-25 04:47:00,5.29189,5.29195,5.29072,5.2909,12000000.0
2007-09-25 04:48:00,5.29202,5.29213,5.29092,5.29142,10000000.0
2007-09-25 04:49:00,5.29055,5.29075,5.29055,5.29055,16000000.0
2007-09-25 04:50:00,5.29225,5.29225,5.29205,5.29205,16000000.0
2007-09-25 04:51:00,5.29063,5.29264,5.29063,5.2909,20000000.0
2007-09-25 04:52:00,5.29091,5.29239,5.29091,5.29175,13000000.0
2007-09-25 04:53:00,5.29178,5.29265,5.29159,5.2925,11000000.0
2007-09-25 04:54:00,5.29215,5.29274,5.29149,5.29149,11000000.0
2007-09-25 04:55:00,5.29215,5.29275,5.2918,5.29275,12000000.0
2007-09-25 04:56:00,5.29315,5.29384,5.29203,5.2933,16000000.0
2007-09-25 04:57:00,5.29264,5.29324,5.29235,5.29324,7000000.0
2007-09-25 04:58:00,5.29303,5.29341,5.29203,5.29286,13000000.0
2007-09-25 04:59:00,5.29189,5.29297,5.29189,5.29255,17000000.0
2007-09-25 05:00:00,5.29297,5.29297,5.29173,5.29282,10000000.0
2007-09-25 05:01:00,5.29165,5.29255,5.29131,5.29224,13000000.0
2007-09-25 05:02:00,5.29141,5.29238,5.29091,5.29172,18000000.0
2007-09-25 05:03:00,5.29173,5.29184,5.29119,5.29119,9000000.0
2007-09-25 05:04:00,5.29171,5.29196,5.29053,5.2919,12000000.0
2007-09-25 05:05:00,5.29074,5.29204,5.29074,5.29151,10000000.0
2007-09-25 05:06:00,5.29183,5.29183,5.29021,5.29113,20000000.0
2007-09-25 05:07:00,5.29123,5.29164,5.29036,5.29129,10000000.0
2007-09-25 05:08:00,5.2908,5.2918,5.29016,5.29027,17000000.0
2007-09-25 05:09:00,5.29177,5.29201,5.29064,5.29201,15000000.0
2007-09-25 05:10:00,5.29119,5.29186,5.29101,5.29178,10000000.0
2007-09-25 05:11:00,5.29144,5.29231,5.2912,5.29152,16000000.0
2007-09-25 05:12:00,5.29088,5.29173,5.29064,5.29097,7000000.0
2007-09-25 05:13:00,5.28984,5.29052,5.28984,5.29022,12000000.0
2007-09-25 05:14:00,5.28985,5.29101,5.28985,5.29076,14000000.0
2007-09-25 05:15:00,5.29113,5.29113,5.29019,5.29095,16000000.0
2007-09-25 05:16:00,5.29071,5.29205,5.2901,5.29114,15000000.0
2007-09-25 05:17:00,5.29029,5.29117,5.28998,5.29069,10000000.0
2007-09-25 05:18:00,5.28975,5.29067,5.28937,5.28996,13000000.0
2007-09-25 05:19:00,5.28943,5.2904,5.28921,5.29016,13000000.0
2007-09-25 05:20:00,5.28972,5.29027,5.2886,5.2895,20000000.0
2007-09-25 05:21:00,5.28888,5.28999,5.28835,5.28835,9000000.0
2007-09-25 05:22:00,5.28869,5.28869,5.28723,5.28748,17000000.0
2007-09-25 05:23:00,5.28762,5.28884,5.28719,5.28779,14000000.0
2007-09-25 05:24:00,5.28821,5.28867,5.28715,5.28759,19000000.0
2007-09-25 05:25:00,5.28785,5.28918,5.2873,5.28865,13000000.0
2007-09-25 05:26:00,5.28855,5.28969,5.28819,5.2886,13000000.0
2007-09-25 05:27:00,5.2883,5.28936,5.28819,5.2888,13000000.0
2007-09-25 05:28:00,5.28972,5.28972,5.28862,5.28911,10000000.0
2007-09-25 05:29:00,5.28883,5.29018,5.28839,5.28986,17000000.0
2007-09-25 05:30:00,5.29,5.29049,5.28875,5.28992,21000000.0
2007-09-25 05:31:00,5.28963,5.29043,5.28901,5.28901,13000000.0
2007-09-25 05:32:00,5.28997,5.29044,5.28895,5.28949,16000000.0
2007-09-25 05:33:00,5.28916,5.28997,5.28907,5.28997,13000000.0
2007-09-25 05:34:00,5.28967,5.29026,5.28914,5.29026,13000000.0
2007-09-25 05:35:00,5.29022,5.29044,5.28939,5.28942,14000000.0
2007-09-25 05:36:00,5.28978,5.28985,5.28965,5.28978,18000000.0
2007-09-25 05:37:00,5.28975,5.29021,5.28926,5.28946,12000000.0
2007-09-25 05:38:00,5.28869,5.29045,5.28869,5.2893,13000000.0
2007-09-25 05:39:00,5.28937,5.29059,5.28871,5.28917,21000000.0
2007-09-25 05:40:00,5.29056,5.29097,5.28931,5.29064,14000000.0
2007-09-25 05:41:00,5.2906,5.29093,5.2891,5.29015,13000000.0
2007-09-25 05:42:00,5.28956,5.28991,5.28906,5.28906,8000000.0
2007-09-25 05:43:00,5.28947,5.2899,5.2891,5.28916,13000000.0
2007-09-25 05:44:00,5.28969,5.28989,5.28951,5.28989,13000000.0
2007-09-25 05:45:00,5.28941,5.29004,5.28876,5.2893,24000000.0
2007-09-25 05:46:00,5.28928,5.29045,5.28896,5.28967,14000000.0
2007-09-25 05:47:00,5.28935,5.29015,5.28926,5.28939,11000000.0
2007-09-25 05:48:00,5.28891,5.29005,5.2885,5.28995,18000000.0
2007-09-25 05:49:00,5.28928,5.2901,5.28917,5.28945,10000000.0
2007-09-25 05:50:00,5.28921,5.29045,5.28917,5.28981,10000000.0
2007-09-25 05:51:00,5.29095,5.29146,5.29019,5.29032,11000000.0
2007-09-25 05:52:00,5.29017,5.29089,5.28962,5.29073,19000000.0
2007-09-25 05:53:00,5.29065,5.29066,5.2892,5.2892,15000000.0
2007-09-25 05:54:00,5.2902,5.29032,5.2896,5.2897,7000000.0
2007-09-25 05:55:00,5.29026,5.29077,5.28958,5.29045,12000000.0
2007-09-25 05:56:00,5.29067,5.29088,5.28947,5.28963,16000000.0
2007-09-25 05:57:00,5.29015,5.29129,5.29003,5.29068,11000000.0
2007-09-25 05:58:00,5.29027,5.29095,5.28915,5.29081,22000000.0
2007-09-25 05:59:00,5.28985,5.29004,5.28829,5.28918,9000000.0
2007-09-25 06:00:00,5.2892,5.28943,5.28822,5.2891,17000000.0
2007-09-25 06:01:00,5.28935,5.28975,5.28865,5.28928,18000000.0
2007-09-25 06:02:00,5.28971,5.29001,5.28858,5.29001,18000000.0
2007-09-25 06:03:00,5.29021,5.29039,5.28931,5.28968,16000000.0
2007-09-25 06:04:00,5.2892,5.28988,5.28917,5.28925,8000000.0
2007-09-25 06:05:00,5.28985,5.29023,5.28948,5.28948,10000000.0
2007-09-25 06:06:00,5.28955,5.29046,5.28901,5.2897,27000000.0
2007-09-25 06:07:00,5.28899,5.29014,5.28899,5.29014,17000000.0
2007-09-25 06:08:00,5.29045,5.29045,5.29025,5.29025,14000000.0
2007-09-25 06:09:00,5.28995,5.29063,5.28982,5.29061,13000000.0
2007-09-25 06:10:00,5.29038,5.29038,5.28922,5.28966,14000000.0
2007-09-25 06:11:00,5.28991,5.2901,5.28899,5.28967,16000000.0
2007-09-25 06:12:00,5.2897,5.29032,5.28876,5.28955,17000000.0
2007-09-25 06:13:00,5.28932,5.28987,5.28866,5.28911,14000000.0
2007-09-25 06:14:00,5.28972,5.28989,5.28857,5.28926,12000000.0
2007-09-25 06:15:00,5.28933,5.29008,5.28836,5.28912,13000000.0
2007-09-25 06:16:00,5.28913,5.28987,5.28865,5.28914,14000000.0
2007-09-25 06:17:00,5.28931,5.28968,5.28837,5.28924,11000000.0
2007-09-25 06:18:00,5.28958,5.28991,5.28886,5.2892,12000000.0
2007-09-25 06:19:00,5.28969,5.29014,5.28869,5.28869,19000000.0
2007-09-25 06:20:00,5.28926,5.28983,5.289,5.28929,11000000.0
2007-09-25 06:21:00,5.28882,5.28896,5.28855,5.28864,9000000.0
2007-09-25 06:22:00,5.28906,5.29007,5.28829,5.28852,22000000.0
2007-09-25 06:23:00,5.28989,5.28989,5.28878,5.28947,18000000.0
2007-09-25 06:24:00,5.28909,5.28954,5.28858,5.28869,8000000.0
2007-09-25 06:25:00,5.28989,5.28993,5.2885,5.28899,9000000.0
2007-09-25 06:26:00,5.28807,5.28974,5.28807,5.28888,13000000.0
2007-09-25 06:27:00,5.28924,5.2898,5.28885,5.2894,15000000.0
2007-09-25 06:28:00,5.28881,5.2899,5.28845,5.28906,18000000.0
2007-09-25 06:29:00,5.28833,5.28991,5.28828,5.28896,16000000.0
2007-09-25 06:30:00,5.28872,5.28937,5.28871,5.28937,10000000.0
2007-09-25 06:31:00,5.28899,5.28956,5.28869,5.28956,13000000.0
2007-09-25 06:32:00,5.28869,5.28975,5.28832,5.2884,10000000.0
2007-09-25 06:33:00,5.28783,5.28961,5.2877,5.28961,10000000.0
2007-09-25 06:34:00,5.28944,5.29008,5.28896,5.28983,15000000.0
2007-09-25 06:35:00,5.28991,5.29055,5.2893,5.28961,13000000.0
2007-09-25 06:36:00,5.29004,5.29004,5.28831,5.28947,23000000.0
2007-09-25 06:37:00,5.28947,5.28952,5.2891,5.2895,11000000.0
2007-09-25 06:38:00,5.28953,5.28953,5.28916,5.28924,17000000.0
2007-09-25 06:39:00,5.2905,5.2905,5.28894,5.28958,8000000.0
2007-09-25 06:40:00,5.29,5.2907,5.28893,5.2907,15000000.0
2007-09-25 06:41:00,5.28914,5.29051,5.28914,5.2901,15000000.0
2007-09-25 06:42:00,5.29012,5.29092,5.2894,5.29034,16000000.0
2007-09-25 06:43:00,5.28985,5.2908,5.28955,5.28955,12000000.0
2007-09-25 06:44:00,5.28977,5.29047,5.2897,5.29034,13000000.0
2007-09-25 06:45:00,5.28951,5.29015,5.28924,5.28939,14000000.0
2007-09-25 06:46:00,5.29014,5.29072,5.28958,5.28965,12000000.0
2007-09-25 06:47:00,5.28933,5.28981,5.2891,5.28913,11000000.0
2007-09-25 06:48:00,5.29041,5.29089,5.28986,5.29083,15000000.0
2007-09-25 06:49:00,5.28944,5.29043,5.2892,5.28944,17000000.0
2007-09-25 06:50:00,5.28965,5.29041,5.28927,5.28971,13000000.0
2007-09-25 06:51:00,5.29009,5.29061,5.28979,5.29043,8000000.0
2007-09-25 06:52:00,5.28996,5.29027,5.28893,5.2901,14000000.0
2007-09-25 06:53:00,5.29,5.29051,5.28897,5.28959,13000000.0
2007-09-25 06:54:00,5.28983,5.29004,5.28833,5.28833,8000000.0
2007-09-25 06:55:00,5.28945,5.29005,5.28901,5.28927,10000000.0
2007-09-25 06:56:00,5.28885,5.28905,5.28885,5.28898,11000000.0
2007-09-25 06:57:00,5.29042,5.29073,5.28898,5.28972,17000000.0
2007-09-25 06:58:00,5.29036,5.29071,5.28953,5.28982,12000000.0
2007-09-25 06:59:00,5.2898,5.29063,5.28974,5.29005,14000000.0
2007-09-25 07:00:00,5.29012,5.29043,5.28965,5.2899,11000000.0
2007-09-25 07:01:00,5.2907,5.29093,5.29013,5.29048,10000000.0
2007-09-25 07:02:00,5.29035,5.29096,5.28965,5.29082,14000000.0
2007-09-25 07:03:00,5.29024,5.29058,5.28966,5.29058,7000000.0
2007-09-25 07:04:00,5.28963,5.28999,5.28905,5.28989,16000000.0
2007-09-25 07:05:00,5.28819,5.28992,5.28819,5.28992,15000000.0
2007-09-25 07:06:00,5.28957,5.2897,5.28817,5.28817,16000000.0
2007-09-25 07:07:00,5.28931,5.28979,5.28843,5.28909,12000000.0
2007-09-25 07:08:00,5.28945,5.28972,5.28845,5.28861,8000000.0
2007-09-25 07:09:00,5.28913,5.29012,5.28885,5.28913,8000000.0
2007-09-25 07:10:00,5.28893,5.29018,5.2886,5.28946,16000000.0
2007-09-25 07:11:00,5.28919,5.28972,5.28853,5.28853,17000000.0
2007-09-25 07:12:00,5.2886,5.28976,5.2886,5.28923,20000000.0
2007-09-25 07:13:00,5.2894,5.29007,5.28921,5.29007,18000000.0
2007-09-25 07:14:00,5.28997,5.29004,5.28868,5.28868,11000000.0
2007-09-25 07:15:00,5.28967,5.28967,5.28803,5.28818,18000000.0
2007-09-25 07:16:00,5.28861,5.28926,5.28751,5.28841,18000000.0
2007-09-25 07:17:00,5.28843,5.28877,5.28738,5.28877,12000000.0
2007-09-25 07:18:00,5.2873,5.28902,5.2873,5.28871,18000000.0
2007-09-25 07:19:00,5.28823,5.2894,5.28823,5.28877,14000000.0
2007-09-25 07:20:00,5.28905,5.28956,5.28737,5.2886,18000000.0
2007-09-25 07:21:00,5.28783,5.28839,5.28735,5.28786,13000000.0
2007-09-25 07:22:00,5.28756,5.2885,5.2871,5.2882,14000000.0
2007-09-25 07:23:00,5.28845,5.28905,5.28779,5.28903,15000000.0
2007-09-25 07:24:00,5.28823,5.2886,5.28735,5.2883,16000000.0
2007-09-25 07:25:00,5.28775,5.28899,5.28743,5.28893,15000000.0
2007-09-25 07:26:00,5.2884,5.28999,5.2884,5.28982,13000000.0
2007-09-25 07:27:00,5.28949,5.28971,5.28883,5.28907,12000000.0
2007-09-25 07:28:00,5.28878,5.28914,5.28739,5.28739,22000000.0
2007-09-25 07:29:00,5.28828,5.28915,5.28776,5.28776,16000000.0
2007-09-25 07:30:00,5.28888,5.28888,5.2873,5.28881,14000000.0
2007-09-25 07:31:00,5.28741,5.28905,5.28741,5.28845,13000000.0
2007-09-25 07:32:00,5.28894,5.28901,5.28793,5.28901,9000000.0
2007-09-25 07:33:00,5.28778,5.28885,5.28778,5.28885,7000000.0
2007-09-25 07:34:00,5.28781,5.28917,5.28775,5.28775,18000000.0
2007-09-25 07:35:00,5.28918,5.28918,5.28781,5.28781,9000000.0
2007-09-25 07:36:00,5.28911,5.28946,5.28802,5.28943,13000000.0
2007-09-25 07:37:00,5.28875,5.28875,5.28812,5.28842,11000000.0
2007-09-25 07:38:00,5.28801,5.28875,5.2877,5.2877,11000000.0
2007-09-25 07:39:00,5.28836,5.289,5.28728,5.28824,19000000.0
2007-09-25 07:40:00,5.28796,5.28879,5.28752,5.28874,11000000.0
2007-09-25 07:41:00,5.2883,5.28882,5.28763,5.28763,7000000.0
2007-09-25 07:42:00,5.28809,5.28846,5.2876,5.28846,13000000.0
2007-09-25 07:43:00,5.28884,5.28884,5.2874,5.28769,14000000.0
2007-09-25 07:44:00,5.28915,5.28915,5.28723,5.28723,10000000.0
2007-09-25 07:45:00,5.28876,5.28894,5.28737,5.28831,8000000.0
2007-09-25 07:46:00,5.28685,5.2881,5.28649,5.28756,13000000.0
2007-09-25 07:47:00,5.28711,5.28778,5.28639,5.28705,15000000.0
2007-09-25 07:48:00,5.28659,5.28767,5.28647,5.28715,13000000.0
2007-09-25 07:49:00,5.28716,5.28783,5.2862,5.28783,10000000.0
2007-09-25 07:50:00,5.28722,5.28788,5.28693,5.28771,17000000.0
2007-09-25 07:51:00,5.2876,5.2876,5.28614,5.2862,16000000.0
2007-09-25 07:52:00,5.28755,5.28807,5.28599,5.28599,13000000.0
2007-09-25 07:53:00,5.28678,5.2873,5.28598,5.2873,10000000.0
2007-09-25 07:54:00,5.28649,5.28682,5.28566,5.28566,11000000.0
2007-09-25 07:55:00,5.28681,5.287,5.28566,5.28622,12000000.0
2007-09-25 07:56:00,5.28579,5.2865,5.28529,5.28561,13000000.0
2007-09-25 07:57:00,5.28508,5.28667,5.28508,5.28573,8000000.0
2007-09-25 07:58:00,5.28663,5.28678,5.28557,5.28641,14000000.0
2007-09-25 07:59:00,5.28712,5.28754,5.28605,5.28732,15000000.0
2007-09-25 08:00:00,5.28702,5.28724,5.28556,5.28556,10000000.0
2007-09-25 08:01:00,5.287,5.28731,5.2859,5.28693,13000000.0
2007-09-25 08:02:00,5.28724,5.28738,5.28628,5.28738,14000000.0
2007-09-25 08:03:00,5.28717,5.28788,5.28637,5.28638,12000000.0
2007-09-25 08:04:00,5.28685,5.28786,5.28618,5.28618,16000000.0
2007-09-25 08:05:00,5.28623,5.28699,5.28565,5.28606,14000000.0
2007-09-25 08:06:00,5.28648,5.28717,5.28542,5.28717,19000000.0
2007-09-25 08:07:00,5.28625,5.28741,5.28582,5.28657,19000000.0
2007-09-25 08:08:00,5.28814,5.28825,5.28648,5.28751,11000000.0
2007-09-25 08:09:00,5.28727,5.28874,5.28703,5.28735,10000000.0
2007-09-25 08:10:00,5.28869,5.2889,5.2873,5.28732,16000000.0
2007-09-25 08:11:00,5.2891,5.2891,5.28734,5.28817,9000000.0
2007-09-25 08:12:00,5.28785,5.28844,5.28721,5.2879,10000000.0
2007-09-25 08:13:00,5.28807,5.28884,5.2876,5.28782,11000000.0
2007-09-25 08:14:00,5.28774,5.28892,5.2876,5.28807,12000000.0
2007-09-25 08:15:00,5.28766,5.2891,5.28755,5.28827,15000000.0
2007-09-25 08:16:00,5.28871,5.28915,5.28767,5.28767,14000000.0
2007-09-25 08:17:00,5.28803,5.28929,5.28791,5.289,10000000.0
2007-09-25 08:18:00,5.28958,5.28963,5.2885,5.28913,9000000.0
2007-09-25 08:19:00,5.2898,5.29094,5.28931,5.29094,11000000.0
2007-09-25 08:20:00,5.28937,5.29054,5.2892,5.29024,11000000.0
2007-09-25 08:21:00,5.29027,5.2908,5.28956,5.29071,20000000.0
2007-09-25 08:22:00,5.29109,5.29134,5.29024,5.29066,8000000.0
2007-09-25 08:23:00,5.29193,5.29196,5.28997,5.29092,12000000.0
2007-09-25 08:24:00,5.29129,5.29178,5.29009,5.29168,13000000.0
2007-09-25 08:25:00,5.29137,5.29156,5.2901,5.2914,12000000.0
2007-09-25 08:26:00,5.29064,5.29149,5.29032,5.2907,13000000.0
2007-09-25 08:27:00,5.2895,5.29138,5.2895,5.29138,11000000.0
2007-09-25 08:28:00,5.2913,5.29149,5.29051,5.29149,8000000.0
2007-09-25 08:29:00,5.2906,5.29131,5.29002,5.29122,12000000.0
2007-09-25 08:30:00,5.29079,5.29117,5.29,5.29,11000000.0
2007-09-25 08:31:00,5.29128,5.29137,5.28874,5.29054,10000000.0
2007-09-25 08:32:00,5.28938,5.29119,5.28936,5.29119,13000000.0
2007-09-25 08:33:00,5.29058,5.29089,5.28984,5.29045,11000000.0
2007-09-25 08:34:00,5.29195,5.29267,5.29017,5.29267,17000000.0
2007-09-25 08:35:00,5.29284,5.29284,5.29106,5.29158,11000000.0
2007-09-25 08:36:00,5.29168,5.29218,5.29132,5.29164,10000000.0
2007-09-25 08:37:00,5.29087,5.29236,5.2908,5.2908,9000000.0
2007-09-25 08:38:00,5.29188,5.29197,5.29081,5.29197,18000000.0
2007-09-25 08:39:00,5.29245,5.29249,5.29119,5.29236,8000000.0
2007-09-25 08:40:00,5.29268,5.2928,5.29152,5.29199,7000000.0
2007-09-25 08:41:00,5.29351,5.29351,5.29168,5.29293,16000000.0
2007-09-25 08:42:00,5.29297,5.29398,5.29245,5.29387,14000000.0
2007-09-25 08:43:00,5.29347,5.29441,5.29275,5.29341,12000000.0
2007-09-25 08:44:00,5.29396,5.29396,5.29219,5.29258,9000000.0
2007-09-25 08:45:00,5.29212,5.29317,5.29166,5.29206,18000000.0
2007-09-25 08:46:00,5.29276,5.29276,5.29089,5.29182,14000000.0
2007-09-25 08:47:00,5.29079,5.29244,5.29079,5.29218,18000000.0
2007-09-25 08:48:00,5.29101,5.29258,5.29101,5.29164,12000000.0
2007-09-25 08:49:00,5.29143,5.29242,5.29129,5.29227,14000000.0
2007-09-25 08:50:00,5.29239,5.29271,5.29134,5.29271,16000000.0
2007-09-25 08:51:00,5.29133,5.29237,5.29074,5.29116,21000000.0
2007-09-25 08:52:00,5.29026,5.2917,5.29026,5.29137,20000000.0
2007-09-25 08:53:00,5.29109,5.29218,5.29109,5.29218,7000000.0
2007-09-25 08:54:00,5.29269,5.2933,5.2916,5.29267,17000000.0
2007-09-25 08:55:00,5.29252,5.29278,5.29158,5.29188,12000000.0
2007-09-25 08:56:00,5.29265,5.29304,5.29168,5.29301,17000000.0
2007-09-25 08:57:00,5.29285,5.29285,5.29107,5.29278,16000000.0
2007-09-25 08:58:00,5.29194,5.29277,5.29131,5.29277,12000000.0
2007-09-25 08:59:00,5.29243,5.29302,5.29155,5.29181,13000000.0
2007-09-25 09:00:00,5.29218,5.29306,5.29133,5.29239,17000000.0
2007-09-25 09:01:00,5.29157,5.2923,5.29105,5.29191,13000000.0
2007-09-25 09:02:00,5.29228,5.29358,5.29166,5.29358,8000000.0
2007-09-25 09:03:00,5.29391,5.29433,5.2928,5.29417,16000000.0
2007-09-25 09:04:00,5.29391,5.29468,5.29327,5.29467,8000000.0
2007-09-25 09:05:00,5.29434,5.29434,5.29334,5.2936,11000000.0
2007-09-25 09:06:00,5.29315,5.29441,5.2928,5.29291,10000000.0
2007-09-25 09:07:00,5.29334,5.29353,5.29242,5.29242,10000000.0
2007-09-25 09:08:00,5.29261,5.29312,5.29158,5.29312,19000000.0
2007-09-25 09:09:00,5.29254,5.29254,5.29145,5.29193,16000000.0
2007-09-25 09:10:00,5.29282,5.29302,5.29147,5.29288,8000000.0
2007-09-25 09:11:00,5.29382,5.29395,5.29207,5.29331,11000000.0
2007-09-25 09:12:00,5.2924,5.2944,5.2924,5.29404,16000000.0
2007-09-25 09:13:00,5.2948,5.2951,5.29343,5.29365,15000000.0
2007-09-25 09:14:00,5.29547,5.29578,5.29405,5.29522,17000000.0
2007-09-25 09:15:00,5.29614,5.29625,5.29403,5.2948,12000000.0
2007-09-25 09:16:00,5.29452,5.29529,5.29331,5.29522,14000000.0
2007-09-25 09:17:00,5.29507,5.29544,5.29352,5.2953,14000000.0
2007-09-25 09:18:00,5.29435,5.29529,5.29332,5.29393,18000000.0
2007-09-25 09:19:00,5.29521,5.29605,5.29415,5.29415,14000000.0
2007-09-25 09:20:00,5.29573,5.2962,5.29483,5.29572,18000000.0
2007-09-25 09:21:00,5.29406,5.29566,5.294,5.29488,17000000.0
2007-09-25 09:22:00,5.29504,5.29504,5.29314,5.29413,13000000.0
2007-09-25 09:23:00,5.29369,5.29496,5.29369,5.29483,12000000.0
2007-09-25 09:24:00,5.29368,5.29483,5.29326,5.29483,14000000.0
2007-09-25 09:25:00,5.29361,5.29374,5.29256,5.29329,9000000.0
2007-09-25 09:26:00,5.29251,5.29315,5.29077,5.29246,13000000.0
2007-09-25 09:27:00,5.29198,5.29254,5.29075,5.29181,13000000.0
2007-09-25 09:28:00,5.29231,5.29259,5.29142,5.29201,19000000.0
2007-09-25 09:29:00,5.29249,5.29301,5.29126,5.29158,14000000.0
2007-09-25 09:30:00,5.29256,5.2929,5.29152,5.29152,15000000.0
2007-09-25 09:31:00,5.2922,5.29264,5.29153,5.29263,11000000.0
2007-09-25 09:32:00,5.29226,5.29331,5.2912,5.29314,16000000.0
2007-09-25 09:33:00,5.29449,5.29449,5.29329,5.29353,9000000.0
2007-09-25 09:34:00,5.29397,5.29517,5.29376,5.29491,18000000.0
2007-09-25 09:35:00,5.29498,5.29543,5.29389,5.29497,14000000.0
2007-09-25 09:36:00,5.2945,5.29621,5.29424,5.29424,16000000.0
2007-09-25 09:37:00,5.29441,5.29562,5.29415,5.29562,20000000.0
2007-09-25 09:38:00,5.29457,5.29547,5.2938,5.29463,19000000.0
2007-09-25 09:39:00,5.29513,5.29543,5.29411,5.29457,16000000.0
2007-09-25 09:40:00,5.29448,5.29448,5.29296,5.29403,12000000.0
2007-09-25 09:41:00,5.29398,5.29538,5.29351,5.29392,18000000.0
2007-09-25 09:42:00,5.29453,5.2954,5.29315,5.29459,16000000.0
2007-09-25 09:43:00,5.2942,5.29459,5.29315,5.29363,15000000.0
2007-09-25 09:44:00,5.29339,5.29428,5.29288,5.29401,13000000.0
2007-09-25 09:45:00,5.29462,5.29462,5.29308,5.29382,13000000.0
2007-09-25 09:46:00,5.29313,5.29447,5.2923,5.29298,17000000.0
2007-09-25 09:47:00,5.29267,5.29321,5.29121,5.29301,13000000.0
2007-09-25 09:48:00,5.29153,5.29303,5.29108,5.29272,16000000.0
2007-09-25 09:49:00,5.29213,5.29315,5.29149,5.29234,17000000.0
2007-09-25 09:50:00,5.29167,5.29209,5.29066,5.29181,12000000.0
2007-09-25 09:51:00,5.29066,5.2928,5.29066,5.29169,16000000.0
2007-09-25 09:52:00,5.29226,5.293,5.29084,5.29254,16000000.0
2007-09-25 09:53:00,5.29023,5.29198,5.29023,5.29092,15000000.0
2007-09-25 09:54:00,5.29081,5.29105,5.28955,5.29099,15000000.0
2007-09-25 09:55:00,5.29168,5.29185,5.29026,5.29026,15000000.0
2007-09-25 09:56:00,5.29169,5.29188,5.29057,5.2912,17000000.0
2007-09-25 09:57:00,5.29069,5.29171,5.28964,5.28964,12000000.0
2007-09-25 09:58:00,5.29032,5.29114,5.28999,5.29065,14000000.0
2007-09-25 09:59:00,5.29019,5.2918,5.29018,5.2918,10000000.0
2007-09-25 10:00:00,5.29111,5.29305,5.29023,5.29172,11000000.0
2007-09-25 10:01:00,5.29182,5.29546,5.2915,5.29546,24000000.0
2007-09-25 10:02:00,5.29445,5.29445,5.29231,5.29374,14000000.0
2007-09-25 10:03:00,5.29347,5.29367,5.29192,5.29267,16000000.0
2007-09-25 10:04:00,5.29291,5.29313,5.29118,5.2928,10000000.0
2007-09-25 10:05:00,5.29107,5.29162,5.29025,5.29063,10000000.0
2007-09-25 10:06:00,5.29099,5.29139,5.29018,5.29139,9000000.0
2007-09-25 10:07:00,5.28976,5.29053,5.28892,5.28987,11000000.0
2007-09-25 10:08:00,5.28846,5.29005,5.28838,5.28992,9000000.0
2007-09-25 10:09:00,5.28996,5.28996,5.28846,5.28935,11000000.0
2007-09-25 10:10:00,5.28914,5.29016,5.28818,5.28948,15000000.0
2007-09-25 10:11:00,5.28984,5.29125,5.28972,5.29052,16000000.0
2007-09-25 10:12:00,5.29103,5.29141,5.29,5.29032,19000000.0
2007-09-25 10:13:00,5.29094,5.291,5.28931,5.28937,9000000.0
2007-09-25 10:14:00,5.28917,5.28987,5.28855,5.28855,11000000.0
2007-09-25 10:15:00,5.28962,5.29062,5.28905,5.29062,8000000.0
2007-09-25 10:16:00,5.28991,5.29026,5.28857,5.28933,17000000.0
2007-09-25 10:17:00,5.2887,5.28981,5.28764,5.28789,16000000.0
2007-09-25 10:18:00,5.2874,5.28867,5.2872,5.2872,16000000.0
2007-09-25 10:19:00,5.28743,5.28831,5.2867,5.28831,17000000.0
2007-09-25 10:20:00,5.28742,5.28834,5.28679,5.28824,16000000.0
2007-09-25 10:21:00,5.28899,5.28907,5.28737,5.28754,7000000.0
2007-09-25 10:22:00,5.28692,5.28848,5.28673,5.2882,10000000.0
2007-09-25 10:23:00,5.28877,5.28893,5.2874,5.2882,14000000.0
2007-09-25 10:24:00,5.28806,5.28857,5.28704,5.28743,13000000.0
2007-09-25 10:25:00,5.28857,5.28881,5.28759,5.28808,12000000.0
2007-09-25 10:26:00,5.28776,5.28858,5.2874,5.28786,11000000.0
2007-09-25 10:27:00,5.2881,5.2885,5.28712,5.2872,13000000.0
2007-09-25 10:28:00,5.28781,5.28824,5.28701,5.28756,13000000.0
2007-09-25 10:29:00,5.28801,5.28882,5.28714,5.28814,11000000.0
2007-09-25 10:30:00,5.2896,5.2896,5.28739,5.28745,9000000.0
2007-09-25 10:31:00,5.28705,5.28773,5.28497,5.28497,16000000.0
2007-09-25 10:32:00,5.28466,5.28576,5.28431,5.28439,9000000.0
2007-09-25 10:33:00,5.28696,5.28764,5.28489,5.28549,12000000.0
2007-09-25 10:34:00,5.28519,5.28671,5.28513,5.28671,11000000.0
2007-09-25 10:35:00,5.28637,5.28662,5.28518,5.28563,17000000.0
2007-09-25 10:36:00,5.2873,5.28741,5.28611,5.28677,10000000.0
2007-09-25 10:37:00,5.28732,5.28744,5.28631,5.28666,15000000.0
2007-09-25 10:38:00,5.28619,5.28672,5.28502,5.28672,17000000.0
2007-09-25 10:39:00,5.28681,5.28744,5.28566,5.28719,13000000.0
2007-09-25 10:40:00,5.28601,5.28742,5.28589,5.28727,10000000.0
2007-09-25 10:41:00,5.28667,5.28695,5.2855,5.2863,15000000.0
2007-09-25 10:42:00,5.28562,5.28621,5.28471,5.28621,12000000.0
2007-09-25 10:43:00,5.28604,5.28648,5.28462,5.28599,13000000.0
2007-09-25 10:44:00,5.28509,5.28557,5.28446,5.28492,12000000.0
2007-09-25 10:45:00,5.28555,5.2861,5.28407,5.28536,13000000.0
2007-09-25 10:46:00,5.28572,5.28572,5.28372,5.2841,13000000.0
2007-09-25 10:47:00,5.28339,5.28425,5.28329,5.28425,7000000.0
2007-09-25 10:48:00,5.28447,5.2848,5.28315,5.2848,12000000.0
2007-09-25 10:49:00,5.28411,5.28476,5.28338,5.28462,10000000.0
2007-09-25 10:50:00,5.28305,5.28523,5.28305,5.28399,14000000.0
2007-09-25 10:51:00,5.28504,5.28547,5.28453,5.28501,11000000.0
2007-09-25 10:52:00,5.28553,5.28561,5.28436,5.28477,20000000.0
2007-09-25 10:53:00,5.28487,5.28542,5.28429,5.28494,9000000.0
2007-09-25 10:54:00,5.28406,5.28575,5.28366,5.28459,18000000.0
2007-09-25 10:55:00,5.28497,5.28612,5.28462,5.28608,10000000.0
2007-09-25 10:56:00,5.28529,5.28645,5.28466,5.28645,11000000.0
2007-09-25 10:57:00,5.28477,5.28608,5.28477,5.28564,8000000.0
2007-09-25 10:58:00,5.28535,5.28692,5.28505,5.28692,10000000.0
2007-09-25 10:59:00,5.28603,5.28718,5.28595,5.28709,10000000.0
2007-09-25 11:00:00,5.28633,5.28652,5.28509,5.28598,15000000.0
2007-09-25 11:01:00,5.2857,5.28691,5.28547,5.28662,12000000.0
2007-09-25 11:02:00,5.28668,5.28668,5.28459,5.28459,8000000.0
2007-09-25 11:03:00,5.28543,5.28598,5.28446,5.28446,11000000.0
2007-09-25 11:04:00,5.28505,5.28568,5.28414,5.28486,15000000.0
2007-09-25 11:05:00,5.28479,5.28566,5.28396,5.28396,17000000.0
2007-09-25 11:06:00,5.28539,5.28539,5.28348,5.28443,12000000.0
2007-09-25 11:07:00,5.28433,5.28501,5.28397,5.28406,11000000.0
2007-09-25 11:08:00,5.28475,5.28475,5.28171,5.28319,22000000.0
2007-09-25 11:09:00,5.28253,5.28306,5.28177,5.28219,9000000.0
2007-09-25 11:10:00,5.28198,5.28298,5.28081,5.28141,16000000.0
2007-09-25 11:11:00,5.28185,5.28217,5.28096,5.28129,7000000.0
2007-09-25 11:12:00,5.28086,5.28168,5.27992,5.28073,15000000.0
2007-09-25 11:13:00,5.28069,5.28175,5.28033,5.28174,11000000.0
2007-09-25 11:14:00,5.28239,5.28278,5.28123,5.28145,18000000.0
2007-09-25 11:15:00,5.28295,5.2831,5.28187,5.28258,11000000.0
2007-09-25 11:16:00,5.28201,5.2826,5.28077,5.2826,13000000.0
2007-09-25 11:17:00,5.28221,5.28272,5.28112,5.28241,13000000.0
2007-09-25 11:18:00,5.28302,5.28302,5.28146,5.28244,9000000.0
2007-09-25 11:19:00,5.28325,5.28325,5.28202,5.28243,17000000.0
2007-09-25 11:20:00,5.28322,5.28356,5.2816,5.28253,14000000.0
2007-09-25 11:21:00,5.28292,5.28337,5.28229,5.28319,14000000.0
2007-09-25 11:22:00,5.28307,5.28319,5.28148,5.28153,22000000.0
2007-09-25 11:23:00,5.28256,5.28306,5.28197,5.28277,8000000.0
2007-09-25 11:24:00,5.28279,5.28347,5.2821,5.28242,18000000.0
2007-09-25 11:25:00,5.28347,5.28347,5.28163,5.28274,9000000.0
2007-09-25 11:26:00,5.28239,5.28297,5.28177,5.28184,15000000.0
2007-09-25 11:27:00,5.28262,5.28308,5.28202,5.28202,10000000.0
2007-09-25 11:28:00,5.28299,5.28353,5.28251,5.2835,13000000.0
2007-09-25 11:29:00,5.28263,5.28378,5.28173,5.28296,17000000.0
2007-09-25 11:30:00,5.28264,5.28376,5.28176,5.28321,13000000.0
2007-09-25 11:31:00,5.28439,5.28472,5.28325,5.28451,12000000.0
2007-09-25 11:32:00,5.28362,5.28447,5.28313,5.28334,20000000.0
2007-09-25 11:33:00,5.28468,5.28498,5.28335,5.28462,16000000.0
2007-09-25 11:34:00,5.28502,5.28503,5.2839,5.28464,13000000.0
2007-09-25 11:35:00,5.28429,5.28456,5.28335,5.28335,14000000.0
2007-09-25 11:36:00,5.28438,5.28584,5.28396,5.28584,11000000.0
2007-09-25 11:37:00,5.28492,5.28587,5.2841,5.28554,16000000.0
2007-09-25 11:38:00,5.28533,5.28547,5.28475,5.28504,8000000.0
2007-09-25 11:39:00,5.28462,5.28511,5.28351,5.28403,11000000.0
2007-09-25 11:40:00,5.28226,5.28342,5.28226,5.28264,12000000.0
2007-09-25 11:41:00,5.28266,5.28346,5.28225,5.28331,10000000.0
2007-09-25 11:42:00,5.28281,5.28355,5.28199,5.28355,10000000.0
2007-09-25 11:43:00,5.28308,5.28308,5.28155,5.28249,17000000.0
2007-09-25 11:44:00,5.28253,5.28306,5.28199,5.28304,15000000.0
2007-09-25 11:45:00,5.28206,5.28424,5.28206,5.28424,16000000.0
2007-09-25 11:46:00,5.28442,5.28461,5.28279,5.28279,7000000.0
2007-09-25 11:47:00,5.28359,5.2843,5.28273,5.2841,16000000.0
2007-09-25 11:48:00,5.28463,5.28468,5.28283,5.28457,13000000.0
2007-09-25 11:49:00,5.28287,5.28417,5.28287,5.28405,10000000.0
2007-09-25 11:50:00,5.28529,5.28529,5.28359,5.28398,12000000.0
2007-09-25 11:51:00,5.28359,5.28442,5.2821,5.28246,14000000.0
2007-09-25 11:52:00,5.28285,5.2843,5.28252,5.2843,18000000.0
2007-09-25 11:53:00,5.28266,5.28427,5.28266,5.28312,16000000.0
2007-09-25 11:54:00,5.2847,5.28488,5.2828,5.28283,8000000.0
2007-09-25 11:55:00,5.28309,5.28431,5.28309,5.28374,8000000.0
2007-09-25 11:56:00,5.28388,5.28441,5.28336,5.28415,8000000.0
2007-09-25 11:57:00,5.28436,5.28473,5.28403,5.28451,11000000.0
2007-09-25 11:58:00,5.28334,5.28453,5.2831,5.28406,14000000.0
2007-09-25 11:59:00,5.28398,5.28471,5.28339,5.28451,11000000.0
2007-09-25 12:00:00,5.284,5.28409,5.28286,5.28373,15000000.0
2007-09-25 12:01:00,5.28357,5.28465,5.28284,5.28342,13000000.0
2007-09-25 12:02:00,5.28321,5.28447,5.28321,5.28447,15000000.0
2007-09-25 12:03:00,5.2846,5.28475,5.28315,5.28379,11000000.0
2007-09-25 12:04:00,5.2837,5.28406,5.28314,5.28353,9000000.0
2007-09-25 12:05:00,5.28435,5.28464,5.28355,5.28356,9000000.0
2007-09-25 12:06:00,5.2843,5.2843,5.28316,5.28373,15000000.0
2007-09-25 12:07:00,5.28549,5.28602,5.28451,5.28532,11000000.0
2007-09-25 12:08:00,5.28562,5.28571,5.28416,5.28451,8000000.0
2007-09-25 12:09:00,5.28454,5.28515,5.28368,5.28442,18000000.0
2007-09-25 12:10:00,5.28457,5.28531,5.28403,5.28454,14000000.0
2007-09-25 12:11:00,5.28448,5.28552,5.28402,5.2841,9000000.0
2007-09-25 12:12:00,5.28458,5.2852,5.28398,5.28452,18000000.0
2007-09-25 12:13:00,5.28527,5.28559,5.28378,5.28417,12000000.0
2007-09-25 12:14:00,5.28545,5.28545,5.28378,5.28467,10000000.0
2007-09-25 12:15:00,5.28468,5.28468,5.28284,5.28393,8000000.0
2007-09-25 12:16:00,5.28391,5.28433,5.28261,5.28344,14000000.0
2007-09-25 12:17:00,5.28317,5.28344,5.28223,5.28277,13000000.0
2007-09-25 12:18:00,5.28347,5.28351,5.28166,5.28199,10000000.0
2007-09-25 12:19:00,5.28278,5.28339,5.28206,5.28339,11000000.0
2007-09-25 12:20:00,5.28269,5.28323,5.28199,5.28319,8000000.0
2007-09-25 12:21:00,5.28354,5.28354,5.28228,5.28268,20000000.0
2007-09-25 12:22:00,5.28328,5.28338,5.28161,5.28213,14000000.0
2007-09-25 12:23:00,5.28304,5.28319,5.28174,5.28268,11000000.0
2007-09-25 12:24:00,5.28292,5.28351,5.28197,5.28277,17000000.0
2007-09-25 12:25:00,5.28231,5.28329,5.28185,5.28239,12000000.0
2007-09-25 12:26:00,5.28295,5.28328,5.28205,5.28249,7000000.0
2007-09-25 12:27:00,5.2834,5.28407,5.28264,5.28407,7000000.0
2007-09-25 12:28:00,5.28434,5.28548,5.28368,5.28548,19000000.0
2007-09-25 12:29:00,5.28415,5.28544,5.28394,5.28465,12000000.0
2007-09-25 12:30:00,5.28313,5.28443,5.28313,5.28339,10000000.0
2007-09-25 12:31:00,5.28479,5.28495,5.2836,5.28397,12000000.0
2007-09-25 12:32:00,5.28428,5.2849,5.28325,5.2842,12000000.0
2007-09-25 12:33:00,5.28424,5.28483,5.28335,5.28367,15000000.0
2007-09-25 12:34:00,5.28442,5.28495,5.28358,5.28448,12000000.0
2007-09-25 12:35:00,5.28518,5.28553,5.28364,5.28429,12000000.0
2007-09-25 12:36:00,5.28469,5.28469,5.28318,5.28441,15000000.0
2007-09-25 12:37:00,5.28375,5.2844,5.28326,5.28368,8000000.0
2007-09-25 12:38:00,5.28329,5.28474,5.28297,5.28473,15000000.0
2007-09-25 12:39:00,5.28409,5.28409,5.28281,5.28384,14000000.0
2007-09-25 12:40:00,5.28464,5.28464,5.28245,5.28419,18000000.0
2007-09-25 12:41:00,5.28368,5.28394,5.28266,5.28372,11000000.0
2007-09-25 12:42:00,5.28305,5.2845,5.28286,5.28336,17000000.0
2007-09-25 12:43:00,5.28408,5.28408,5.28253,5.28275,11000000.0
2007-09-25 12:44:00,5.28369,5.28383,5.28258,5.28322,13000000.0
2007-09-25 12:45:00,5.28288,5.28446,5.28272,5.28379,10000000.0
2007-09-25 12:46:00,5.28315,5.28401,5.28199,5.28352,20000000.0
2007-09-25 12:47:00,5.28323,5.28323,5.282,5.28285,10000000.0
2007-09-25 12:48:00,5.28343,5.28357,5.28206,5.28245,10000000.0
2007-09-25 12:49:00,5.28167,5.28314,5.28157,5.28255,15000000.0
2007-09-25 12:50:00,5.28169,5.28346,5.28169,5.28311,14000000.0
2007-09-25 12:51:00,5.28391,5.28391,5.28213,5.28251,14000000.0
2007-09-25 12:52:00,5.28308,5.28367,5.28256,5.28326,9000000.0
2007-09-25 12:53:00,5.28329,5.2837,5.28232,5.28362,9000000.0
2007-09-25 12:54:00,5.28346,5.28427,5.28285,5.28374,20000000.0
2007-09-25 12:55:00,5.28381,5.28462,5.28301,5.28456,12000000.0
2007-09-25 12:56:00,5.28444,5.28447,5.28316,5.28355,7000000.0
2007-09-25 12:57:00,5.28416,5.28521,5.2836,5.28521,13000000.0
2007-09-25 12:58:00,5.28345,5.2851,5.28345,5.28451,16000000.0
2007-09-25 12:59:00,5.28364,5.2849,5.28357,5.2849,14000000.0
2007-09-25 13:00:00,5.28314,5.28514,5.28308,5.28377,12000000.0
2007-09-25 13:01:00,5.28455,5.28558,5.28375,5.28558,17000000.0
2007-09-25 13:02:00,5.28566,5.28566,5.28465,5.28503,10000000.0
2007-09-25 13:03:00,5.28413,5.28585,5.28413,5.28415,22000000.0
2007-09-25 13:04:00,5.28454,5.28515,5.28389,5.28515,20000000.0
2007-09-25 13:05:00,5.28514,5.28532,5.28407,5.28418,14000000.0
2007-09-25 13:06:00,5.28517,5.28571,5.28312,5.28561,17000000.0
2007-09-25 13:07:00,5.28442,5.28527,5.28338,5.28521,22000000.0
2007-09-25 13:08:00,5.28392,5.28557,5.28379,5.28557,12000000.0
2007-09-25 13:09:00,5.28522,5.28589,5.28354,5.28354,12000000.0
2007-09-25 13:10:00,5.28374,5.28495,5.28374,5.2838,20000000.0
2007-09-25 13:11:00,5.28352,5.28495,5.28327,5.28438,12000000.0
2007-09-25 13:12:00,5.28412,5.28495,5.28298,5.28307,16000000.0
2007-09-25 13:13:00,5.28403,5.28475,5.28308,5.28325,14000000.0
2007-09-25 13:14:00,5.28486,5.28486,5.28323,5.28323,17000000.0
2007-09-25 13:15:00,5.28413,5.28474,5.28371,5.28457,7000000.0
2007-09-25 13:16:00,5.28414,5.28414,5.28294,5.28327,9000000.0
2007-09-25 13:17:00,5.28355,5.28415,5.28256,5.28336,15000000.0
2007-09-25 13:18:00,5.28398,5.28488,5.28321,5.28321,17000000.0
2007-09-25 13:19:00,5.28371,5.2849,5.28369,5.28452,15000000.0
2007-09-25 13:20:00,5.28321,5.28481,5.28321,5.28462,12000000.0
2007-09-25 13:21:00,5.28343,5.28447,5.28331,5.2837,24000000.0
2007-09-25 13:22:00,5.28439,5.28439,5.28233,5.2829,12000000.0
2007-09-25 13:23:00,5.28246,5.28369,5.28206,5.28284,12000000.0
2007-09-25 13:24:00,5.2817,5.28316,5.2817,5.28199,18000000.0
2007-09-25 13:25:00,5.28302,5.28302,5.28116,5.28174,12000000.0
2007-09-25 13:26:00,5.28268,5.28293,5.2817,5.28201,12000000.0
2007-09-25 13:27:00,5.28264,5.28341,5.28203,5.28283,9000000.0
2007-09-25 13:28:00,5.28398,5.28435,5.28275,5.28405,15000000.0
2007-09-25 13:29:00,5.2847,5.28495,5.28353,5.28436,14000000.0
2007-09-25 13:30:00,5.28389,5.28472,5.28346,5.2843,11000000.0
2007-09-25 13:31:00,5.28428,5.28445,5.28318,5.28318,11000000.0
2007-09-25 13:32:00,5.28421,5.28449,5.28307,5.28327,8000000.0
2007-09-25 13:33:00,5.28378,5.28453,5.28331,5.28384,14000000.0
2007-09-25 13:34:00,5.28323,5.28496,5.28317,5.28496,11000000.0
2007-09-25 13:35:00,5.28361,5.2853,5.28358,5.28492,16000000.0
2007-09-25 13:36:00,5.28329,5.28368,5.28329,5.28352,8000000.0
2007-09-25 13:37:00,5.28522,5.28572,5.28404,5.28464,17000000.0
2007-09-25 13:38:00,5.28547,5.28669,5.28455,5.28576,14000000.0
2007-09-25 13:39:00,5.28647,5.28658,5.28478,5.28546,10000000.0
2007-09-25 13:40:00,5.28676,5.28713,5.28581,5.28713,8000000.0
2007-09-25 13:41:00,5.28627,5.28659,5.28525,5.28647,11000000.0
2007-09-25 13:42:00,5.28628,5.28628,5.28421,5.28421,14000000.0
2007-09-25 13:43:00,5.28457,5.28547,5.2839,5.28491,11000000.0
2007-09-25 13:44:00,5.28522,5.2858,5.28457,5.28568,11000000.0
2007-09-25 13:45:00,5.28562,5.28573,5.28375,5.28375,14000000.0
2007-09-25 13:46:00,5.28308,5.28482,5.28303,5.28414,11000000.0
2007-09-25 13:47:00,5.28396,5.28464,5.28326,5.2843,13000000.0
2007-09-25 13:48:00,5.28429,5.28483,5.28373,5.28374,14000000.0
2007-09-25 13:49:00,5.28415,5.28496,5.28316,5.28476,12000000.0
2007-09-25 13:50:00,5.28458,5.28475,5.283,5.28345,16000000.0
2007-09-25 13:51:00,5.28262,5.28458,5.28172,5.28286,14000000.0
2007-09-25 13:52:00,5.28232,5.28312,5.28203,5.2825,10000000.0
2007-09-25 13:53:00,5.28218,5.28272,5.28186,5.28263,10000000.0
2007-09-25 13:54:00,5.2827,5.28278,5.28175,5.28182,8000000.0
2007-09-25 13:55:00,5.28088,5.28248,5.28088,5.28115,13000000.0
2007-09-25 13:56:00,5.28179,5.28231,5.28112,5.28176,17000000.0
2007-09-25 13:57:00,5.28146,5.28229,5.28075,5.28143,13000000.0
2007-09-25 13:58:00,5.28307,5.28321,5.28162,5.28258,7000000.0
2007-09-25 13:59:00,5.28238,5.28285,5.28152,5.28152,9000000.0
2007-09-25 14:00:00,5.28189,5.28199,5.28101,5.28101,7000000.0
2007-09-25 14:01:00,5.28209,5.28251,5.28091,5.28091,11000000.0
2007-09-25 14:02:00,5.2818,5.2818,5.27991,5.28012,19000000.0
2007-09-25 14:03:00,5.28081,5.28081,5.27918,5.27927,13000000.0
2007-09-25 14:04:00,5.27927,5.28009,5.27851,5.27957,22000000.0
2007-09-25 14:05:00,5.27931,5.27996,5.27762,5.27818,17000000.0
2007-09-25 14:06:00,5.27964,5.28004,5.27862,5.27862,11000000.0
2007-09-25 14:07:00,5.27859,5.27955,5.27839,5.27951,9000000.0
2007-09-25 14:08:00,5.27879,5.27934,5.27815,5.27934,11000000.0
2007-09-25 14:09:00,5.27829,5.2795,5.27771,5.2795,12000000.0
2007-09-25 14:10:00,5.2794,5.2794,5.27764,5.27765,13000000.0
2007-09-25 14:11:00,5.27917,5.27917,5.27685,5.2775,14000000.0
2007-09-25 14:12:00,5.27798,5.27846,5.2771,5.2771,11000000.0
2007-09-25 14:13:00,5.27784,5.27834,5.27692,5.27834,11000000.0
2007-09-25 14:14:00,5.27756,5.27974,5.27756,5.27939,7000000.0
2007-09-25 14:15:00,5.27995,5.27995,5.27812,5.27964,14000000.0
2007-09-25 14:16:00,5.27967,5.27967,5.27857,5.27967,13000000.0
2007-09-25 14:17:00,5.28002,5.28034,5.27857,5.27857,22000000.0
2007-09-25 14:18:00,5.27983,5.27983,5.27759,5.27792,15000000.0
2007-09-25 14:19:00,5.2782,5.27906,5.27732,5.27906,12000000.0
2007-09-25 14:20:00,5.27783,5.27913,5.27761,5.27819,7000000.0
2007-09-25 14:21:00,5.27861,5.28001,5.27843,5.27892,13000000.0
2007-09-25 14:22:00,5.27948,5.27968,5.2776,5.27865,8000000.0
2007-09-25 14:23:00,5.27966,5.28024,5.27916,5.27974,11000000.0
2007-09-25 14:24:00,5.27966,5.27966,5.27858,5.27858,13000000.0
2007-09-25 14:25:00,5.27992,5.28022,5.27874,5.27984,15000000.0
2007-09-25 14:26:00,5.27994,5.27994,5.27798,5.27872,8000000.0
2007-09-25 14:27:00,5.27905,5.27937,5.27831,5.27901,10000000.0
2007-09-25 14:28:00,5.27878,5.27959,5.27846,5.27959,11000000.0
2007-09-25 14:29:00,5.27941,5.27947,5.27825,5.2787,21000000.0
2007-09-25 14:30:00,5.27954,5.27977,5.27802,5.2782,11000000.0
2007-09-25 14:31:00,5.27755,5.27948,5.27746,5.27948,17000000.0
2007-09-25 14:32:00,5.27793,5.2793,5.27793,5.27898,15000000.0
2007-09-25 14:33:00,5.27914,5.27958,5.27838,5.27957,8000000.0
2007-09-25 14:34:00,5.27941,5.27941,5.27711,5.27711,9000000.0
2007-09-25 14:35:00,5.27717,5.27863,5.27666,5.27863,11000000.0
2007-09-25 14:36:00,5.2782,5.27902,5.27723,5.27838,15000000.0
2007-09-25 14:37:00,5.27776,5.27887,5.27659,5.27659,8000000.0
2007-09-25 14:38:00,5.27836,5.27836,5.27693,5.2772,10000000.0
2007-09-25 14:39:00,5.27758,5.27807,5.27699,5.27787,19000000.0
2007-09-25 14:40:00,5.27778,5.27827,5.27672,5.27808,15000000.0
2007-09-25 14:41:00,5.27818,5.27828,5.27714,5.278,15000000.0
2007-09-25 14:42:00,5.27811,5.27811,5.277,5.27766,17000000.0
2007-09-25 14:43:00,5.27758,5.2789,5.27724,5.27724,15000000.0
2007-09-25 14:44:00,5.27835,5.27904,5.27744,5.27828,15000000.0
2007-09-25 14:45:00,5.27764,5.27868,5.27724,5.27814,9000000.0
2007-09-25 14:46:00,5.27797,5.27882,5.27716,5.27716,11000000.0
2007-09-25 14:47:00,5.27706,5.27885,5.27706,5.27835,12000000.0
2007-09-25 14:48:00,5.27787,5.27867,5.27772,5.2786,12000000.0
2007-09-25 14:49:00,5.27846,5.27891,5.27732,5.27856,12000000.0
2007-09-25 14:50:00,5.27797,5.27891,5.27713,5.27764,15000000.0
2007-09-25 14:51:00,5.27847,5.27883,5.27741,5.2782,10000000.0
2007-09-25 14:52:00,5.27887,5.27887,5.27736,5.27803,13000000.0
2007-09-25 14:53:00,5.27768,5.27794,5.27623,5.27794,13000000.0
2007-09-25 14:54:00,5.27527,5.27639,5.27519,5.27532,9000000.0
2007-09-25 14:55:00,5.27624,5.27647,5.27422,5.27422,16000000.0
2007-09-25 14:56:00,5.27606,5.27625,5.2743,5.27461,15000000.0
2007-09-25 14:57:00,5.27595,5.27611,5.27462,5.27595,15000000.0
2007-09-25 14:58:00,5.27529,5.27588,5.27491,5.27583,11000000.0
2007-09-25 14:59:00,5.27673,5.27686,5.27523,5.27637,14000000.0
2007-09-25 15:00:00,5.27523,5.27656,5.27498,5.27604,18000000.0
2007-09-25 15:01:00,5.27527,5.27666,5.27527,5.2761,12000000.0
2007-09-25 15:02:00,5.2769,5.2772,5.27548,5.27548,7000000.0
2007-09-25 15:03:00,5.27727,5.27727,5.27533,5.27589,18000000.0
2007-09-25 15:04:00,5.27688,5.27746,5.27553,5.27746,21000000.0
2007-09-25 15:05:00,5.27651,5.27842,5.27651,5.27842,13000000.0
2007-09-25 15:06:00,5.27737,5.27826,5.27674,5.27756,14000000.0
2007-09-25 15:07:00,5.27787,5.27837,5.27692,5.27777,22000000.0
2007-09-25 15:08:00,5.27641,5.278,5.27616,5.27722,10000000.0
2007-09-25 15:09:00,5.27656,5.27803,5.27627,5.27683,9000000.0
2007-09-25 15:10:00,5.27718,5.27814,5.27655,5.27798,14000000.0
2007-09-25 15:11:00,5.27701,5.27839,5.27671,5.27815,12000000.0
2007-09-25 15:12:00,5.27788,5.27818,5.27581,5.27647,13000000.0
2007-09-25 15:13:00,5.27644,5.27783,5.27522,5.27561,12000000.0
2007-09-25 15:14:00,5.2754,5.2772,5.2754,5.27582,10000000.0
2007-09-25 15:15:00,5.27708,5.27754,5.27602,5.2765,16000000.0
2007-09-25 15:16:00,5.27613,5.27755,5.27584,5.27629,15000000.0
2007-09-25 15:17:00,5.27721,5.27743,5.27576,5.27649,14000000.0
2007-09-25 15:18:00,5.27587,5.27753,5.27583,5.27583,12000000.0
2007-09-25 15:19:00,5.27631,5.27704,5.27576,5.27654,11000000.0
2007-09-25 15:20:00,5.27583,5.27698,5.27498,5.27499,14000000.0
2007-09-25 15:21:00,5.27572,5.27642,5.27477,5.27497,14000000.0
2007-09-25 15:22:00,5.27588,5.27598,5.27511,5.27595,10000000.0
2007-09-25 15:23:00,5.27577,5.27687,5.27508,5.27508,11000000.0
2007-09-25 15:24:00,5.27686,5.27686,5.27461,5.2753,10000000.0
2007-09-25 15:25:00,5.2761,5.27644,5.27519,5.27605,16000000.0
2007-09-25 15:26:00,5.2766,5.2766,5.27481,5.27544,15000000.0
2007-09-25 15:27:00,5.27587,5.27627,5.27482,5.27627,10000000.0
2007-09-25 15:28:00,5.27603,5.27603,5.27503,5.27572,11000000.0
2007-09-25 15:29:00,5.27497,5.27658,5.27497,5.27658,19000000.0
2007-09-25 15:30:00,5.2766,5.2766,5.27533,5.27582,10000000.0
2007-09-25 15:31:00,5.27556,5.2767,5.27529,5.27587,14000000.0
2007-09-25 15:32:00,5.27578,5.27705,5.27553,5.276,12000000.0
2007-09-25 15:33:00,5.27668,5.27699,5.27561,5.27699,20000000.0
2007-09-25 15:34:00,5.27514,5.27678,5.27514,5.27636,12000000.0
2007-09-25 15:35:00,5.27609,5.27763,5.27542,5.27592,12000000.0
2007-09-25 15:36:00,5.27645,5.27645,5.27443,5.27516,10000000.0
2007-09-25 15:37:00,5.2751,5.2767,5.27475,5.27609,10000000.0
2007-09-25 15:38:00,5.27519,5.2752,5.27283,5.27357,13000000.0
2007-09-25 15:39:00,5.27346,5.27421,5.27279,5.27403,7000000.0
2007-09-25 15:40:00,5.27444,5.27462,5.27327,5.27327,10000000.0
2007-09-25 15:41:00,5.27323,5.2742,5.27288,5.27359,9000000.0
2007-09-25 15:42:00,5.2736,5.27454,5.27316,5.27381,13000000.0
2007-09-25 15:43:00,5.27397,5.27402,5.27247,5.27247,16000000.0
2007-09-25 15:44:00,5.27281,5.27289,5.2689,5.2689,14000000.0
2007-09-25 15:45:00,5.26914,5.26963,5.26783,5.26958,15000000.0
2007-09-25 15:46:00,5.26904,5.27211,5.26763,5.26871,13000000.0
2007-09-25 15:47:00,5.26816,5.26993,5.2681,5.26993,9000000.0
2007-09-25 15:48:00,5.26979,5.27006,5.26865,5.26965,21000000.0
2007-09-25 15:49:00,5.26883,5.27064,5.26826,5.26901,23000000.0
2007-09-25 15:50:00,5.26851,5.27003,5.26821,5.26881,12000000.0
2007-09-25 15:51:00,5.26834,5.27034,5.26834,5.26913,19000000.0
2007-09-25 15:52:00,5.26883,5.26987,5.26852,5.26914,15000000.0
2007-09-25 15:53:00,5.26941,5.27089,5.26933,5.27089,14000000.0
2007-09-25 15:54:00,5.26991,5.27056,5.26739,5.26739,15000000.0
2007-09-25 15:55:00,5.26858,5.2689,5.26735,5.26857,12000000.0
2007-09-25 15:56:00,5.2676,5.26881,5.26678,5.26678,18000000.0
2007-09-25 15:57:00,5.26869,5.26869,5.26728,5.26853,10000000.0
2007-09-25 15:58:00,5.26838,5.26886,5.26703,5.26852,22000000.0
2007-09-25 15:59:00,5.26796,5.26812,5.26646,5.26762,12000000.0
2007-09-25 16:00:00,5.26707,5.26758,5.26305,5.26305,12000000.0
2007-09-25 16:01:00,5.26218,5.26218,5.26091,5.26201,12000000.0
2007-09-25 16:02:00,5.26519,5.2658,5.26466,5.26514,13000000.0
2007-09-25 16:03:00,5.26594,5.26674,5.26306,5.2664,13000000.0
2007-09-25 16:04:00,5.26783,5.26821,5.26395,5.26645,11000000.0
2007-09-25 16:05:00,5.26756,5.26788,5.26469,5.26685,9000000.0
2007-09-25 16:06:00,5.26692,5.26692,5.2644,5.26486,14000000.0
2007-09-25 16:07:00,5.26499,5.2667,5.26416,5.26485,15000000.0
2007-09-25 16:08:00,5.26611,5.26706,5.26458,5.26621,15000000.0
2007-09-25 16:09:00,5.26721,5.26834,5.26592,5.26648,17000000.0
2007-09-25 16:10:00,5.26548,5.26792,5.26548,5.26715,14000000.0
2007-09-25 16:11:00,5.26776,5.26776,5.26669,5.26674,9000000.0
2007-09-25 16:12:00,5.26735,5.2681,5.26591,5.26772,15000000.0
2007-09-25 16:13:00,5.26718,5.26952,5.26517,5.26952,14000000.0
2007-09-25 16:14:00,5.27048,5.27114,5.26572,5.27033,12000000.0
2007-09-25 16:15:00,5.26985,5.26989,5.26717,5.26966,14000000.0
2007-09-25 16:16:00,5.26973,5.26984,5.26696,5.26926,13000000.0
2007-09-25 16:17:00,5.26952,5.26952,5.26748,5.26748,18000000.0
2007-09-25 16:18:00,5.26785,5.26872,5.26739,5.26871,13000000.0
2007-09-25 16:19:00,5.2694,5.26977,5.26814,5.26814,8000000.0
2007-09-25 16:20:00,5.26974,5.27074,5.26881,5.2702,13000000.0
2007-09-25 16:21:00,5.2701,5.27122,5.2694,5.26969,12000000.0
2007-09-25 16:22:00,5.27037,5.27078,5.26892,5.27032,11000000.0
2007-09-25 16:23:00,5.27065,5.27076,5.26902,5.27043,14000000.0
2007-09-25 16:24:00,5.26941,5.2713,5.26853,5.26902,15000000.0
2007-09-25 16:25:00,5.26891,5.27134,5.26873,5.27091,11000000.0
2007-09-25 16:26:00,5.27077,5.27085,5.26903,5.26918,8000000.0
2007-09-25 16:27:00,5.26873,5.2711,5.26873,5.2695,10000000.0
2007-09-25 16:28:00,5.26958,5.27075,5.26907,5.27075,15000000.0
2007-09-25 16:29:00,5.27052,5.27053,5.26822,5.26847,7000000.0
2007-09-25 16:30:00,5.26781,5.27049,5.26781,5.27045,16000000.0
2007-09-25 16:31:00,5.26899,5.26985,5.26801,5.26902,14000000.0
2007-09-25 16:32:00,5.26862,5.26948,5.26839,5.2688,7000000.0
2007-09-25 16:33:00,5.2697,5.26992,5.26841,5.26842,8000000.0
2007-09-25 16:34:00,5.26866,5.27059,5.26866,5.27059,8000000.0
2007-09-25 16:35:00,5.27095,5.27105,5.26931,5.27084,9000000.0
2007-09-25 16:36:00,5.27172,5.27172,5.26927,5.26978,13000000.0
2007-09-25 16:37:00,5.27033,5.27039,5.26885,5.26889,18000000.0
2007-09-25 16:38:00,5.27098,5.27148,5.26918,5.27076,18000000.0
2007-09-25 16:39:00,5.26957,5.27081,5.26922,5.2708,20000000.0
2007-09-25 16:40:00,5.26956,5.27089,5.26909,5.27019,13000000.0
2007-09-25 16:41:00,5.27055,5.27079,5.269,5.27071,20000000.0
2007-09-25 16:42:00,5.27015,5.27066,5.26912,5.26949,18000000.0
2007-09-25 16:43:00,5.27005,5.27112,5.26979,5.27088,15000000.0
2007-09-25 16:44:00,5.27122,5.27159,5.27018,5.27108,20000000.0
2007-09-25 16:45:00,5.27141,5.27155,5.26971,5.2711,13000000.0
2007-09-25 16:46:00,5.27137,5.27171,5.26989,5.27142,15000000.0
2007-09-25 16:47:00,5.27168,5.27286,5.27168,5.27286,8000000.0
2007-09-25 16:48:00,5.27264,5.27324,5.27198,5.2729,11000000.0
2007-09-25 16:49:00,5.27353,5.27368,5.27229,5.27368,12000000.0
2007-09-25 16:50:00,5.27396,5.27399,5.27266,5.27362,15000000.0
2007-09-25 16:51:00,5.27364,5.27406,5.27219,5.2728,18000000.0
2007-09-25 16:52:00,5.27206,5.27314,5.27171,5.27195,14000000.0
2007-09-25 16:53:00,5.27287,5.27299,5.27137,5.27159,8000000.0
2007-09-25 16:54:00,5.2727,5.27275,5.27172,5.27247,11000000.0
2007-09-25 16:55:00,5.27395,5.27405,5.27201,5.27244,12000000.0
2007-09-25 16:56:00,5.27432,5.27432,5.27277,5.27294,10000000.0
2007-09-25 16:57:00,5.2727,5.27307,5.27228,5.27245,8000000.0
2007-09-25 16:58:00,5.27296,5.27331,5.27227,5.27316,9000000.0
2007-09-25 16:59:00,5.27243,5.27347,5.27193,5.27338,13000000.0
2007-09-25 17:00:00,5.27343,5.27343,5.27149,5.27293,11000000.0
2007-09-25 17:01:00,5.27153,5.27229,5.27081,5.27093,12000000.0
2007-09-25 17:02:00,5.27203,5.27203,5.27062,5.27062,10000000.0
2007-09-25 17:03:00,5.27076,5.27202,5.27076,5.27162,16000000.0
2007-09-25 17:04:00,5.27154,5.27215,5.27068,5.27162,13000000.0
2007-09-25 17:05:00,5.27095,5.2721,5.26933,5.26947,16000000.0
2007-09-25 17:06:00,5.26915,5.27076,5.26906,5.26978,12000000.0
2007-09-25 17:07:00,5.26898,5.26988,5.26838,5.26988,8000000.0
2007-09-25 17:08:00,5.26928,5.27008,5.26828,5.26855,21000000.0
2007-09-25 17:09:00,5.26836,5.26927,5.26747,5.26847,16000000.0
2007-09-25 17:10:00,5.26845,5.26931,5.26767,5.26931,11000000.0
2007-09-25 17:11:00,5.26828,5.26986,5.26764,5.26878,11000000.0
2007-09-25 17:12:00,5.26773,5.26797,5.26701,5.26797,9000000.0
2007-09-25 17:13:00,5.26904,5.26912,5.26724,5.2688,9000000.0
2007-09-25 17:14:00,5.26902,5.27,5.26841,5.26945,17000000.0
2007-09-25 17:15:00,5.26897,5.26914,5.26778,5.26789,11000000.0
2007-09-25 17:16:00,5.26857,5.26954,5.26818,5.26825,15000000.0
2007-09-25 17:17:00,5.268,5.2695,5.26782,5.2695,13000000.0
2007-09-25 17:18:00,5.26909,5.26923,5.26782,5.26836,15000000.0
2007-09-25 17:19:00,5.2685,5.26974,5.26793,5.26854,17000000.0
2007-09-25 17:20:00,5.26903,5.26953,5.26842,5.26915,12000000.0
2007-09-25 17:21:00,5.2691,5.27032,5.26875,5.27032,7000000.0
2007-09-25 17:22:00,5.27024,5.27068,5.26918,5.27047,14000000.0
2007-09-25 17:23:00,5.27052,5.27114,5.26986,5.27007,13000000.0
2007-09-25 17:24:00,5.27008,5.27146,5.26986,5.27146,9000000.0
2007-09-25 17:25:00,5.27068,5.27127,5.27019,5.27029,11000000.0
2007-09-25 17:26:00,5.26911,5.27176,5.26911,5.27023,16000000.0
2007-09-25 17:27:00,5.26965,5.27092,5.26958,5.27042,9000000.0
2007-09-25 17:28:00,5.27115,5.2712,5.26949,5.27022,15000000.0
2007-09-25 17:29:00,5.27058,5.27063,5.26958,5.26984,11000000.0
2007-09-25 17:30:00,5.27067,5.27067,5.2689,5.2689,19000000.0
2007-09-25 17:31:00,5.2686,5.27011,5.2686,5.26993,11000000.0
2007-09-25 17:32:00,5.2706,5.2706,5.26963,5.26976,9000000.0
2007-09-25 17:33:00,5.27007,5.27007,5.26836,5.26991,10000000.0
2007-09-25 17:34:00,5.26869,5.26965,5.26869,5.26941,14000000.0
2007-09-25 17:35:00,5.26857,5.26948,5.26843,5.2687,13000000.0
2007-09-25 17:36:00,5.26884,5.26909,5.26773,5.26874,11000000.0
2007-09-25 17:37:00,5.26908,5.27054,5.2684,5.26945,15000000.0
2007-09-25 17:38:00,5.26871,5.27109,5.26871,5.27023,17000000.0
2007-09-25 17:39:00,5.26957,5.27047,5.2692,5.27026,8000000.0
2007-09-25 17:40:00,5.27008,5.27144,5.27008,5.27142,12000000.0
2007-09-25 17:41:00,5.27132,5.27138,5.27001,5.27018,21000000.0
2007-09-25 17:42:00,5.26993,5.27125,5.26993,5.27121,13000000.0
2007-09-25 17:43:00,5.27045,5.27144,5.27042,5.27127,11000000.0
2007-09-25 17:44:00,5.26961,5.27082,5.26907,5.26938,19000000.0
2007-09-25 17:45:00,5.26988,5.27047,5.2692,5.27047,10000000.0
2007-09-25 17:46:00,5.27014,5.27136,5.27014,5.27136,13000000.0
2007-09-25 17:47:00,5.27072,5.27135,5.26984,5.27135,9000000.0
2007-09-25 17:48:00,5.27123,5.27153,5.27026,5.27065,14000000.0
2007-09-25 17:49:00,5.27012,5.27123,5.27009,5.27123,14000000.0
2007-09-25 17:50:00,5.27137,5.27204,5.27054,5.27204,17000000.0
2007-09-25 17:51:00,5.27164,5.27176,5.27063,5.27074,13000000.0
2007-09-25 17:52:00,5.27078,5.2713,5.27007,5.2704,24000000.0
2007-09-25 17:53:00,5.2713,5.27137,5.27012,5.27039,16000000.0
2007-09-25 17:54:00,5.27034,5.27162,5.27011,5.27162,16000000.0
2007-09-25 17:55:00,5.27145,5.27178,5.26975,5.27052,13000000.0
2007-09-25 17:56:00,5.27084,5.27136,5.26995,5.26999,15000000.0
2007-09-25 17:57:00,5.27123,5.27244,5.27089,5.27244,10000000.0
2007-09-25 17:58:00,5.27054,5.27169,5.27014,5.27014,15000000.0
2007-09-25 17:59:00,5.27042,5.27176,5.27021,5.27102,13000000.0
2007-09-25 18:00:00,5.27203,5.27213,5.27112,5.27159,7000000.0
2007-09-25 18:01:00,5.27186,5.27186,5.27043,5.27087,18000000.0
2007-09-25 18:02:00,5.27145,5.27145,5.27015,5.27018,17000000.0
2007-09-25 18:03:00,5.27003,5.27003,5.26978,5.26997,16000000.0
2007-09-25 18:04:00,5.27149,5.27155,5.26989,5.26989,14000000.0
2007-09-25 18:05:00,5.27067,5.27131,5.27017,5.27116,13000000.0
2007-09-25 18:06:00,5.26986,5.27075,5.26944,5.27026,18000000.0
2007-09-25 18:07:00,5.27066,5.27066,5.26927,5.27014,12000000.0
2007-09-25 18:08:00,5.27031,5.27031,5.26844,5.26844,18000000.0
2007-09-25 18:09:00,5.26878,5.26994,5.26799,5.26893,12000000.0
2007-09-25 18:10:00,5.27001,5.27011,5.26905,5.26944,13000000.0
2007-09-25 18:11:00,5.26983,5.26991,5.26835,5.26919,10000000.0
2007-09-25 18:12:00,5.26884,5.27046,5.26877,5.26944,11000000.0
2007-09-25 18:13:00,5.27005,5.27042,5.26888,5.2692,14000000.0
2007-09-25 18:14:00,5.26843,5.26992,5.26827,5.2692,10000000.0
2007-09-25 18:15:00,5.26955,5.26955,5.26826,5.26826,10000000.0
2007-09-25 18:16:00,5.26858,5.26877,5.2676,5.26822,9000000.0
2007-09-25 18:17:00,5.26831,5.26932,5.26776,5.2691,18000000.0
2007-09-25 18:18:00,5.26807,5.26876,5.26751,5.26816,14000000.0
2007-09-25 18:19:00,5.26803,5.26928,5.26728,5.26728,10000000.0
2007-09-25 18:20:00,5.26813,5.26893,5.26722,5.26769,15000000.0
2007-09-25 18:21:00,5.26772,5.26788,5.26664,5.26723,18000000.0
2007-09-25 18:22:00,5.26818,5.26818,5.26729,5.26794,14000000.0
2007-09-25 18:23:00,5.26818,5.26818,5.26699,5.26708,7000000.0
2007-09-25 18:24:00,5.26604,5.26773,5.26603,5.26684,9000000.0
2007-09-25 18:25:00,5.2667,5.26774,5.26597,5.26738,13000000.0
2007-09-25 18:26:00,5.26586,5.2676,5.26586,5.2668,16000000.0
2007-09-25 18:27:00,5.26642,5.26748,5.26627,5.26674,14000000.0
2007-09-25 18:28:00,5.26756,5.2677,5.26621,5.26713,13000000.0
2007-09-25 18:29:00,5.26786,5.26786,5.26644,5.26644,11000000.0
2007-09-25 18:30:00,5.2662,5.26673,5.2662,5.26673,16000000.0
2007-09-25 18:31:00,5.26747,5.26821,5.2666,5.26821,12000000.0
2007-09-25 18:32:00,5.2681,5.2681,5.26683,5.26765,11000000.0
2007-09-25 18:33:00,5.26744,5.26824,5.26702,5.26824,13000000.0
2007-09-25 18:34:00,5.26783,5.26812,5.26638,5.26738,13000000.0
2007-09-25 18:35:00,5.26743,5.26811,5.26692,5.26706,18000000.0
2007-09-25 18:36:00,5.26648,5.26796,5.26648,5.26714,18000000.0
2007-09-25 18:37:00,5.26653,5.26813,5.26653,5.26711,18000000.0
2007-09-25 18:38:00,5.26783,5.26837,5.26706,5.26706,11000000.0
2007-09-25 18:39:00,5.26757,5.2683,5.26709,5.2683,11000000.0
2007-09-25 18:40:00,5.26871,5.26871,5.26727,5.2683,14000000.0
2007-09-25 18:41:00,5.26758,5.26845,5.26689,5.26699,16000000.0
2007-09-25 18:42:00,5.26763,5.26864,5.26698,5.26775,14000000.0
2007-09-25 18:43:00,5.26702,5.2682,5.26678,5.26699,10000000.0
2007-09-25 18:44:00,5.26772,5.26817,5.26695,5.26767,13000000.0
2007-09-25 18:45:00,5.26782,5.26842,5.26746,5.26815,13000000.0
2007-09-25 18:46:00,5.26768,5.26835,5.26687,5.26772,12000000.0
2007-09-25 18:47:00,5.26734,5.26873,5.26715,5.26825,14000000.0
2007-09-25 18:48:00,5.26826,5.26856,5.2674,5.26742,15000000.0
2007-09-25 18:49:00,5.26787,5.26803,5.26649,5.26803,12000000.0
2007-09-25 18:50:00,5.26831,5.26853,5.26755,5.26804,9000000.0
2007-09-25 18:51:00,5.26794,5.26868,5.2673,5.26868,17000000.0
2007-09-25 18:52:00,5.26793,5.26831,5.26732,5.26783,9000000.0
2007-09-25 18:53:00,5.26822,5.26826,5.26714,5.2681,14000000.0
2007-09-25 18:54:00,5.26684,5.26815,5.26684,5.26724,14000000.0
2007-09-25 18:55:00,5.26829,5.26829,5.26675,5.26675,10000000.0
2007-09-25 18:56:00,5.26624,5.26786,5.26624,5.26656,16000000.0
2007-09-25 18:57:00,5.26811,5.26811,5.26645,5.26693,17000000.0
2007-09-25 18:58:00,5.26633,5.26728,5.26525,5.26601,14000000.0
2007-09-25 18:59:00,5.2667,5.2667,5.26428,5.26577,14000000.0
2007-09-25 19:00:00,5.265,5.26617,5.265,5.2654,15000000.0
2007-09-25 19:01:00,5.26622,5.26701,5.26512,5.26625,15000000.0
2007-09-25 19:02:00,5.26716,5.26716,5.265,5.265,14000000.0
2007-09-25 19:03:00,5.26697,5.26697,5.26524,5.26583,14000000.0
2007-09-25 19:04:00,5.26667,5.26675,5.26552,5.26587,12000000.0
2007-09-25 19:05:00,5.26704,5.26708,5.26509,5.26546,15000000.0
2007-09-25 19:06:00,5.26589,5.26661,5.26495,5.26495,16000000.0
2007-09-25 19:07:00,5.26615,5.26615,5.26473,5.26473,20000000.0
2007-09-25 19:08:00,5.26508,5.26605,5.26477,5.26593,8000000.0
2007-09-25 19:09:00,5.26521,5.26611,5.26441,5.26526,17000000.0
2007-09-25 19:10:00,5.26483,5.26556,5.26483,5.26519,9000000.0
2007-09-25 19:11:00,5.26543,5.26606,5.26464,5.26492,16000000.0
2007-09-25 19:12:00,5.26497,5.26554,5.26364,5.26478,13000000.0
2007-09-25 19:13:00,5.26407,5.26446,5.26356,5.26421,10000000.0
2007-09-25 19:14:00,5.26487,5.26487,5.26295,5.2637,20000000.0
2007-09-25 19:15:00,5.26358,5.26432,5.2631,5.26432,12000000.0
2007-09-25 19:16:00,5.2639,5.26394,5.26306,5.26394,8000000.0
2007-09-25 19:17:00,5.26285,5.26414,5.26277,5.26342,18000000.0
2007-09-25 19:18:00,5.26255,5.26346,5.26235,5.26309,11000000.0
2007-09-25 19:19:00,5.26343,5.26406,5.263,5.26379,12000000.0
2007-09-25 19:20:00,5.26412,5.26465,5.26268,5.26464,14000000.0
2007-09-25 19:21:00,5.2647,5.2647,5.26359,5.26463,13000000.0
2007-09-25 19:22:00,5.26292,5.26405,5.26276,5.26349,12000000.0
2007-09-25 19:23:00,5.26317,5.2642,5.26244,5.26317,14000000.0
2007-09-25 19:24:00,5.26303,5.26391,5.26201,5.26246,19000000.0
2007-09-25 19:25:00,5.26285,5.26393,5.26192,5.26393,8000000.0
2007-09-25 19:26:00,5.26269,5.2639,5.26269,5.2639,7000000.0
2007-09-25 19:27:00,5.26276,5.26414,5.2627,5.26348,20000000.0
2007-09-25 19:28:00,5.26362,5.26458,5.26301,5.26404,17000000.0
2007-09-25 19:29:00,5.26465,5.26518,5.26396,5.26518,10000000.0
2007-09-25 19:30:00,5.26482,5.26511,5.26307,5.2644,15000000.0
2007-09-25 19:31:00,5.26463,5.26505,5.2639,5.26505,11000000.0
2007-09-25 19:32:00,5.26317,5.26475,5.26317,5.2647,9000000.0
2007-09-25 19:33:00,5.26361,5.26484,5.26324,5.26482,14000000.0
2007-09-25 19:34:00,5.26452,5.26476,5.26328,5.2642,17000000.0
2007-09-25 19:35:00,5.26425,5.26523,5.26347,5.26523,8000000.0
2007-09-25 19:36:00,5.26466,5.2653,5.26377,5.2653,15000000.0
2007-09-25 19:37:00,5.26436,5.26483,5.26381,5.26473,8000000.0
2007-09-25 19:38:00,5.26358,5.26441,5.26322,5.26404,15000000.0
2007-09-25 19:39:00,5.264,5.26474,5.26335,5.26474,17000000.0
2007-09-25 19:40:00,5.26481,5.26514,5.26355,5.26514,16000000.0
2007-09-25 19:41:00,5.26551,5.26551,5.26357,5.26486,11000000.0
2007-09-25 19:42:00,5.26448,5.2655,5.26364,5.2655,15000000.0
2007-09-25 19:43:00,5.26483,5.26549,5.26454,5.26467,14000000.0
2007-09-25 19:44:00,5.26458,5.26524,5.2638,5.26482,14000000.0
2007-09-25 19:45:00,5.26493,5.26602,5.26476,5.26602,15000000.0
2007-09-25 19:46:00,5.26522,5.26587,5.26443,5.26483,15000000.0
2007-09-25 19:47:00,5.26587,5.26629,5.26509,5.26586,16000000.0
2007-09-25 19:48:00,5.26568,5.26568,5.26443,5.26556,16000000.0
2007-09-25 19:49:00,5.26607,5.26635,5.26549,5.26561,8000000.0
2007-09-25 19:50:00,5.26513,5.26585,5.26499,5.26585,9000000.0
2007-09-25 19:51:00,5.26553,5.26622,5.26499,5.26499,19000000.0
2007-09-25 19:52:00,5.26534,5.26622,5.26494,5.26565,11000000.0
2007-09-25 19:53:00,5.26562,5.26642,5.26526,5.2654,14000000.0
2007-09-25 19:54:00,5.26567,5.26655,5.26527,5.26589,18000000.0
2007-09-25 19:55:00,5.26557,5.26653,5.26502,5.26624,13000000.0
2007-09-25 19:56:00,5.26466,5.2665,5.26466,5.26621,10000000.0
2007-09-25 19:57:00,5.26576,5.2658,5.26421,5.26421,16000000.0
2007-09-25 19:58:00,5.26527,5.26577,5.26425,5.26522,15000000.0
2007-09-25 19:59:00,5.2636,5.26529,5.2636,5.26529,14000000.0
2007-09-25 20:00:00,5.26535,5.26535,5.26419,5.26495,11000000.0
2007-09-25 20:01:00,5.26565,5.26576,5.26441,5.26489,24000000.0
2007-09-25 20:02:00,5.26493,5.26555,5.26456,5.26505,11000000.0
2007-09-25 20:03:00,5.26553,5.26578,5.26447,5.26578,11000000.0
2007-09-25 20:04:00,5.26572,5.26596,5.26569,5.26579,10000000.0
2007-09-25 20:05:00,5.26588,5.26588,5.26461,5.26553,17000000.0
2007-09-25 20:06:00,5.26527,5.26587,5.26477,5.26579,10000000.0
2007-09-25 20:07:00,5.26611,5.26611,5.26435,5.26435,14000000.0
2007-09-25 20:08:00,5.26558,5.26625,5.26509,5.26601,13000000.0
2007-09-25 20:09:00,5.26568,5.26649,5.26557,5.26649,11000000.0
2007-09-25 20:10:00,5.2655,5.26646,5.2651,5.26583,11000000.0
2007-09-25 20:11:00,5.26664,5.26664,5.26493,5.26538,9000000.0
2007-09-25 20:12:00,5.26627,5.26628,5.26498,5.26519,16000000.0
2007-09-25 20:13:00,5.2662,5.2662,5.26515,5.26528,11000000.0
2007-09-25 20:14:00,5.26536,5.26607,5.26483,5.26607,19000000.0
2007-09-25 20:15:00,5.26513,5.26559,5.26477,5.26532,13000000.0
2007-09-25 20:16:00,5.26592,5.26619,5.26489,5.26541,15000000.0
2007-09-25 20:17:00,5.26571,5.26593,5.26503,5.26503,8000000.0
2007-09-25 20:18:00,5.26628,5.26628,5.26493,5.26516,14000000.0
2007-09-25 20:19:00,5.26568,5.26611,5.2649,5.26609,14000000.0
2007-09-25 20:20:00,5.26543,5.26624,5.26481,5.26609,12000000.0
2007-09-25 20:21:00,5.26573,5.26661,5.26554,5.26632,9000000.0
2007-09-25 20:22:00,5.26629,5.26674,5.26509,5.26509,17000000.0
2007-09-25 20:23:00,5.26544,5.26562,5.26403,5.26403,11000000.0
2007-09-25 20:24:00,5.26553,5.26627,5.26493,5.26517,16000000.0
2007-09-25 20:25:00,5.26618,5.26669,5.26551,5.26669,11000000.0
2007-09-25 20:26:00,5.26526,5.26595,5.26498,5.26595,8000000.0
2007-09-25 20:27:00,5.265,5.26572,5.26424,5.26424,13000000.0
2007-09-25 20:28:00,5.26629,5.26629,5.26566,5.26628,15000000.0
2007-09-25 20:29:00,5.26583,5.26621,5.26499,5.26542,16000000.0
2007-09-25 20:30:00,5.26588,5.26615,5.26534,5.26574,8000000.0
2007-09-25 20:31:00,5.26592,5.2662,5.26524,5.26556,18000000.0
2007-09-25 20:32:00,5.26532,5.26607,5.26521,5.26573,7000000.0
2007-09-25 20:33:00,5.26615,5.26615,5.26481,5.26589,13000000.0
2007-09-25 20:34:00,5.26518,5.26589,5.26478,5.26563,13000000.0
2007-09-25 20:35:00,5.26611,5.26611,5.26421,5.26574,9000000.0
2007-09-25 20:36:00,5.26532,5.26573,5.26446,5.26535,17000000.0
2007-09-25 20:37:00,5.26621,5.26644,5.26541,5.26644,14000000.0
2007-09-25 20:38:00,5.26501,5.26612,5.26481,5.26481,16000000.0
2007-09-25 20:39:00,5.26484,5.26573,5.26411,5.26518,14000000.0
2007-09-25 20:40:00,5.2657,5.26622,5.26469,5.2652,17000000.0
2007-09-25 20:41:00,5.26554,5.26587,5.26484,5.26531,16000000.0
2007-09-25 20:42:00,5.26589,5.26623,5.26486,5.26586,22000000.0
2007-09-25 20:43:00,5.26474,5.26639,5.26474,5.26513,18000000.0
2007-09-25 20:44:00,5.26577,5.26622,5.26495,5.26509,16000000.0
2007-09-25 20:45:00,5.26537,5.26574,5.26479,5.26479,8000000.0
2007-09-25 20:46:00,5.26558,5.26621,5.26506,5.26517,19000000.0
2007-09-25 20:47:00,5.26576,5.26584,5.26461,5.26561,12000000.0
2007-09-25 20:48:00,5.26553,5.26553,5.26463,5.26463,9000000.0
2007-09-25 20:49:00,5.26626,5.26626,5.26465,5.2658,19000000.0
2007-09-25 20:50:00,5.26494,5.26571,5.26443,5.26569,15000000.0
2007-09-25 20:51:00,5.26543,5.26589,5.26476,5.2657,9000000.0
2007-09-25 20:52:00,5.26597,5.26597,5.26519,5.26529,11000000.0
2007-09-25 20:53:00,5.26531,5.26601,5.26464,5.26506,15000000.0
2007-09-25 20:54:00,5.2645,5.26552,5.2645,5.26469,12000000.0
2007-09-25 20:55:00,5.26475,5.26579,5.26444,5.26444,18000000.0
2007-09-25 20:56:00,5.26435,5.266,5.2643,5.26494,12000000.0
2007-09-25 20:57:00,5.265,5.26565,5.26432,5.26432,13000000.0
2007-09-25 20:58:00,5.2655,5.2655,5.26401,5.26468,11000000.0
2007-09-25 20:59:00,5.26537,5.26568,5.26379,5.26379,11000000.0
2007-09-25 21:00:00,5.26524,5.26581,5.26416,5.26573,17000000.0
2007-09-25 21:01:00,5.26519,5.26556,5.26468,5.26556,10000000.0
2007-09-25 21:02:00,5.26411,5.26607,5.26411,5.26607,8000000.0
2007-09-25 21:03:00,5.26415,5.26542,5.26412,5.26542,19000000.0
2007-09-25 21:04:00,5.26527,5.26527,5.26325,5.26325,18000000.0
2007-09-25 21:05:00,5.26404,5.2646,5.26325,5.26325,14000000.0
2007-09-25 21:06:00,5.26474,5.2649,5.26318,5.26365,12000000.0
2007-09-25 21:07:00,5.26272,5.26423,5.26245,5.26423,10000000.0
2007-09-25 21:08:00,5.26385,5.26385,5.26321,5.26373,14000000.0
2007-09-25 21:09:00,5.26299,5.26351,5.26187,5.26187,16000000.0
2007-09-25 21:10:00,5.26238,5.26383,5.26232,5.26317,15000000.0
2007-09-25 21:11:00,5.26298,5.2632,5.26199,5.26273,13000000.0
2007-09-25 21:12:00,5.2639,5.2639,5.26244,5.26244,10000000.0
2007-09-25 21:13:00,5.26257,5.26425,5.26257,5.26285,14000000.0
2007-09-25 21:14:00,5.26338,5.26451,5.2632,5.26451,10000000.0
2007-09-25 21:15:00,5.26296,5.26389,5.26296,5.26328,15000000.0
2007-09-25 21:16:00,5.26413,5.2642,5.26329,5.26355,11000000.0
2007-09-25 21:17:00,5.26451,5.26475,5.26362,5.26455,13000000.0
2007-09-25 21:18:00,5.26423,5.26423,5.26302,5.26351,17000000.0
2007-09-25 21:19:00,5.2635,5.2642,5.26291,5.26364,12000000.0
2007-09-25 21:20:00,5.26461,5.26464,5.26338,5.26338,14000000.0
2007-09-25 21:21:00,5.26278,5.26292,5.26264,5.26292,11000000.0
2007-09-25 21:22:00,5.26446,5.26446,5.26341,5.26422,9000000.0
2007-09-25 21:23:00,5.26468,5.2649,5.26383,5.26458,7000000.0
2007-09-25 21:24:00,5.26353,5.26478,5.26337,5.26466,11000000.0
2007-09-25 21:25:00,5.26385,5.26471,5.26343,5.26471,7000000.0
2007-09-25 21:26:00,5.26345,5.26437,5.26241,5.26382,13000000.0
2007-09-25 21:27:00,5.2625,5.2644,5.2625,5.26349,11000000.0
2007-09-25 21:28:00,5.26432,5.26434,5.26318,5.26415,15000000.0
2007-09-25 21:29:00,5.2629,5.26432,5.2629,5.26403,12000000.0
2007-09-25 21:30:00,5.26374,5.2642,5.26314,5.2642,10000000.0
2007-09-25 21:31:00,5.26339,5.26393,5.26248,5.26393,10000000.0
2007-09-25 21:32:00,5.264,5.264,5.2623,5.26234,12000000.0
2007-09-25 21:33:00,5.26211,5.26397,5.26211,5.26373,19000000.0
2007-09-25 21:34:00,5.26247,5.26328,5.26247,5.26316,8000000.0
2007-09-25 21:35:00,5.26333,5.26438,5.26322,5.2643,20000000.0
2007-09-25 21:36:00,5.26363,5.26411,5.26267,5.26312,19000000.0
2007-09-25 21:37:00,5.26397,5.2641,5.26285,5.26404,19000000.0
2007-09-25 21:38:00,5.26298,5.26482,5.26298,5.26482,13000000.0
2007-09-25 21:39:00,5.26373,5.26487,5.26366,5.26424,17000000.0
2007-09-25 21:40:00,5.26512,5.26512,5.26365,5.26409,7000000.0
2007-09-25 21:41:00,5.26439,5.26528,5.26431,5.26528,11000000.0
2007-09-25 21:42:00,5.26559,5.26561,5.26401,5.26453,18000000.0
2007-09-25 21:43:00,5.26524,5.26576,5.26449,5.26462,13000000.0
2007-09-25 21:44:00,5.26505,5.26563,5.26426,5.2651,16000000.0
2007-09-25 21:45:00,5.26347,5.265,5.26347,5.26394,11000000.0
2007-09-25 21:46:00,5.2657,5.26578,5.2642,5.26578,13000000.0
2007-09-25 21:47:00,5.2658,5.2658,5.2642,5.26478,13000000.0
2007-09-25 21:48:00,5.26501,5.26583,5.26437,5.26488,17000000.0
2007-09-25 21:49:00,5.26513,5.2655,5.26434,5.2655,8000000.0
2007-09-25 21:50:00,5.26459,5.26551,5.26457,5.26528,11000000.0
2007-09-25 21:51:00,5.26482,5.26574,5.26441,5.26513,13000000.0
2007-09-25 21:52:00,5.26428,5.26642,5.26428,5.26482,13000000.0
2007-09-25 21:53:00,5.26527,5.26629,5.26451,5.26625,14000000.0
2007-09-25 21:54:00,5.26523,5.26553,5.26396,5.26523,11000000.0
2007-09-25 21:55:00,5.26467,5.26482,5.26351,5.26397,17000000.0
2007-09-25 21:56:00,5.26513,5.26513,5.26386,5.26492,12000000.0
2007-09-25 21:57:00,5.26427,5.26555,5.26372,5.26494,16000000.0
2007-09-25 21:58:00,5.26463,5.26564,5.26408,5.26526,9000000.0
2007-09-25 21:59:00,5.26545,5.26567,5.26405,5.26449,18000000.0
2007-09-25 22:00:00,5.26481,5.2651,5.26339,5.2651,13000000.0
2007-09-25 22:01:00,5.26506,5.26506,5.26363,5.26363,11000000.0
2007-09-25 22:02:00,5.265,5.26569,5.26413,5.2644,17000000.0
2007-09-25 22:03:00,5.26518,5.26574,5.26452,5.26544,23000000.0
2007-09-25 22:04:00,5.26439,5.26567,5.26399,5.26545,15000000.0
2007-09-25 22:05:00,5.26453,5.26532,5.26387,5.26432,14000000.0
2007-09-25 22:06:00,5.26587,5.26595,5.26573,5.26588,15000000.0
2007-09-25 22:07:00,5.26472,5.26622,5.26472,5.26622,9000000.0
2007-09-25 22:08:00,5.26528,5.26704,5.26528,5.26704,18000000.0
2007-09-25 22:09:00,5.26589,5.26707,5.2657,5.26681,11000000.0
2007-09-25 22:10:00,5.26549,5.26709,5.26549,5.26667,7000000.0
2007-09-25 22:11:00,5.26742,5.26759,5.26592,5.26605,8000000.0
2007-09-25 22:12:00,5.26578,5.26735,5.26562,5.26735,16000000.0
2007-09-25 22:13:00,5.26659,5.26701,5.26558,5.26701,24000000.0
2007-09-25 22:14:00,5.26643,5.26772,5.2661,5.26762,9000000.0
2007-09-25 22:15:00,5.26607,5.26762,5.26604,5.26686,10000000.0
2007-09-25 22:16:00,5.26689,5.26782,5.26617,5.26645,13000000.0
2007-09-25 22:17:00,5.26695,5.2679,5.26603,5.26778,20000000.0
2007-09-25 22:18:00,5.26617,5.26775,5.26617,5.26714,11000000.0
2007-09-25 22:19:00,5.2675,5.26853,5.26648,5.26733,15000000.0
2007-09-25 22:20:00,5.26779,5.26867,5.26706,5.26728,16000000.0
2007-09-25 22:21:00,5.26753,5.2683,5.26688,5.26702,12000000.0
2007-09-25 22:22:00,5.26707,5.26797,5.26669,5.26786,14000000.0
2007-09-25 22:23:00,5.26782,5.26848,5.26752,5.26759,11000000.0
2007-09-25 22:24:00,5.26836,5.26893,5.26763,5.26844,16000000.0
2007-09-25 22:25:00,5.26824,5.26956,5.26739,5.26901,14000000.0
2007-09-25 22:26:00,5.26822,5.26893,5.26778,5.26807,10000000.0
2007-09-25 22:27:00,5.26802,5.26905,5.26701,5.2682,14000000.0
2007-09-25 22:28:00,5.26797,5.26887,5.26754,5.26847,12000000.0
2007-09-25 22:29:00,5.2685,5.26889,5.26669,5.26709,13000000.0
2007-09-25 22:30:00,5.26692,5.26766,5.26678,5.26746,8000000.0
2007-09-25 22:31:00,5.26835,5.26835,5.26747,5.2676,11000000.0
2007-09-25 22:32:00,5.26795,5.26834,5.26723,5.2677,20000000.0
2007-09-25 22:33:00,5.26846,5.26846,5.26714,5.26719,11000000.0
2007-09-25 22:34:00,5.26728,5.26887,5.26727,5.26817,10000000.0
2007-09-25 22:35:00,5.26874,5.26927,5.26775,5.26775,13000000.0
2007-09-25 22:36:00,5.26891,5.26908,5.26781,5.26781,9000000.0
2007-09-25 22:37:00,5.26839,5.26854,5.26685,5.26685,13000000.0
2007-09-25 22:38:00,5.26694,5.26799,5.26694,5.2672,9000000.0
2007-09-25 22:39:00,5.26801,5.26803,5.26658,5.26709,12000000.0
2007-09-25 22:40:00,5.26819,5.26835,5.26729,5.2683,9000000.0
2007-09-25 22:41:00,5.26713,5.2682,5.26707,5.26783,14000000.0
2007-09-25 22:42:00,5.26734,5.26787,5.26679,5.26763,13000000.0
2007-09-25 22:43:00,5.2669,5.26819,5.26658,5.26768,12000000.0
2007-09-25 22:44:00,5.26749,5.26764,5.26664,5.26701,15000000.0
2007-09-25 22:45:00,5.26809,5.26818,5.26696,5.26727,13000000.0
2007-09-25 22:46:00,5.26818,5.26818,5.26725,5.26809,14000000.0
2007-09-25 22:47:00,5.26764,5.26806,5.26688,5.26781,15000000.0
2007-09-25 22:48:00,5.26856,5.26856,5.26693,5.26796,13000000.0
2007-09-25 22:49:00,5.26821,5.26843,5.26765,5.26767,13000000.0
2007-09-25 22:50:00,5.26841,5.26909,5.26738,5.26841,15000000.0
2007-09-25 22:51:00,5.26739,5.26799,5.26696,5.2671,14000000.0
2007-09-25 22:52:00,5.26852,5.26852,5.26713,5.26741,9000000.0
2007-09-25 22:53:00,5.26702,5.26807,5.26702,5.26745,15000000.0
2007-09-25 22:54:00,5.26698,5.26821,5.26638,5.26706,17000000.0
2007-09-25 22:55:00,5.26677,5.26776,5.26622,5.26622,16000000.0
2007-09-25 22:56:00,5.26775,5.26818,5.26689,5.26732,13000000.0
2007-09-25 22:57:00,5.26716,5.26737,5.26662,5.26662,8000000.0
2007-09-25 22:58:00,5.26671,5.26741,5.26662,5.26696,8000000.0
2007-09-25 22:59:00,5.26718,5.26789,5.26657,5.2675,19000000.0
2007-09-25 23:00:00,5.26705,5.26758,5.2666,5.26704,10000000.0
2007-09-25 23:01:00,5.26695,5.26718,5.26635,5.26679,7000000.0
2007-09-25 23:02:00,5.26687,5.26687,5.26526,5.26581,15000000.0
2007-09-25 23:03:00,5.26581,5.26661,5.26575,5.26655,17000000.0
2007-09-25 23:04:00,5.26651,5.26717,5.26589,5.26662,19000000.0
2007-09-25 23:05:00,5.26594,5.26737,5.26594,5.26683,9000000.0
2007-09-25 23:06:00,5.267,5.26744,5.26615,5.26683,12000000.0
2007-09-25 23:07:00,5.26646,5.26672,5.265,5.265,14000000.0
2007-09-25 23:08:00,5.26499,5.26665,5.26499,5.26578,16000000.0
2007-09-25 23:09:00,5.26483,5.26594,5.26483,5.26557,9000000.0
2007-09-25 23:10:00,5.26518,5.26632,5.26518,5.26561,12000000.0
2007-09-25 23:11:00,5.2657,5.26643,5.26543,5.26629,14000000.0
2007-09-25 23:12:00,5.26612,5.26673,5.26562,5.26655,7000000.0
2007-09-25 23:13:00,5.26606,5.26652,5.26557,5.26584,14000000.0
2007-09-25 23:14:00,5.26627,5.26691,5.26523,5.26568,19000000.0
2007-09-25 23:15:00,5.26595,5.26666,5.26527,5.26574,13000000.0
2007-09-25 23:16:00,5.26568,5.2662,5.26487,5.26536,15000000.0
2007-09-25 23:17:00,5.26493,5.26615,5.26493,5.26591,11000000.0
2007-09-25 23:18:00,5.26563,5.26628,5.26523,5.26614,12000000.0
2007-09-25 23:19:00,5.26571,5.26664,5.2652,5.26664,14000000.0
2007-09-25 23:20:00,5.266,5.2665,5.26522,5.26625,19000000.0
2007-09-25 23:21:00,5.26532,5.26532,5.26417,5.2642,7000000.0
2007-09-25 23:22:00,5.265,5.26539,5.26391,5.26405,15000000.0
2007-09-25 23:23:00,5.26372,5.2648,5.2637,5.26459,11000000.0
2007-09-25 23:24:00,5.26471,5.26508,5.26392,5.26472,14000000.0
2007-09-25 23:25:00,5.26438,5.26617,5.26438,5.26505,11000000.0
2007-09-25 23:26:00,5.26524,5.26574,5.26441,5.26574,14000000.0
2007-09-25 23:27:00,5.26504,5.26546,5.26449,5.26522,11000000.0
2007-09-25 23:28:00,5.26557,5.26644,5.26436,5.26436,12000000.0
2007-09-25 23:29:00,5.26465,5.26465,5.26445,5.26445,16000000.0
2007-09-25 23:30:00,5.26639,5.26639,5.26448,5.265,20000000.0
2007-09-25 23:31:00,5.26601,5.26612,5.2646,5.26519,11000000.0
2007-09-25 23:32:00,5.26546,5.26591,5.26475,5.2654,16000000.0
2007-09-25 23:33:00,5.26517,5.26598,5.26458,5.26501,12000000.0
2007-09-25 23:34:00,5.26546,5.26579,5.26476,5.2651,13000000.0
2007-09-25 23:35:00,5.26477,5.26554,5.26446,5.26507,9000000.0
2007-09-25 23:36:00,5.26499,5.26521,5.26457,5.26495,9000000.0
2007-09-25 23:37:00,5.26513,5.26543,5.26412,5.26513,14000000.0
2007-09-25 23:38:00,5.26442,5.26538,5.26442,5.26532,13000000.0
2007-09-25 23:39:00,5.26564,5.26564,5.26456,5.26456,17000000.0
2007-09-25 23:40:00,5.26454,5.26554,5.26454,5.26554,12000000.0
2007-09-25 23:41:00,5.26426,5.26492,5.26407,5.26492,17000000.0
2007-09-25 23:42:00,5.2647,5.26486,5.26306,5.26455,22000000.0
2007-09-25 23:43:00,5.26414,5.26503,5.26341,5.26432,15000000.0
2007-09-25 23:44:00,5.26387,5.26449,5.26304,5.26448,14000000.0
2007-09-25 23:45:00,5.26286,5.26515,5.26286,5.26448,20000000.0
2007-09-25 23:46:00,5.26457,5.26493,5.26369,5.26461,14000000.0
2007-09-25 23:47:00,5.26355,5.26355,5.26335,5.26335,10000000.0
2007-09-25 23:48:00,5.26463,5.26529,5.26414,5.26452,18000000.0
2007-09-25 23:49:00,5.26392,5.26479,5.26377,5.26377,14000000.0
2007-09-25 23:50:00,5.26347,5.26444,5.26347,5.26399,13000000.0
2007-09-25 23:51:00,5.26423,5.26552,5.26423,5.26542,8000000.0
2007-09-25 23:52:00,5.26457,5.26508,5.26373,5.26508,16000000.0
2007-09-25 23:53:00,5.26431,5.26448,5.26378,5.26426,18000000.0
2007-09-25 23:54:00,5.2645,5.2645,5.26298,5.26421,12000000.0
2007-09-25 23:55:00,5.26301,5.26436,5.26301,5.26425,19000000.0
2007-09-25 23:56:00,5.26384,5.26435,5.26312,5.26349,14000000.0
2007-09-25 23:57:00,5.26366,5.26387,5.26263,5.26324,16000000.0
2007-09-25 23:58:00,5.26317,5.26383,5.26238,5.26289,13000000.0
2007-09-25 23:59:00,5.26333,5.26419,5.26304,5.26419,14000000.0
2007-09-26 00:00:00,5.26386,5.26468,5.26325,5.26428,17000000.0
2007-09-26 00:01:00,5.26404,5.26548,5.26399,5.26441,12000000.0
2007-09-26 00:02:00,5.26458,5.26465,5.26445,5.26465,15000000.0
2007-09-26 00:03:00,5.26546,5.26589,5.26457,5.26557,14000000.0
2007-09-26 00:04:00,5.26553,5.26677,5.26546,5.26546,12000000.0
2007-09-26 00:05:00,5.26621,5.26646,5.26578,5.26631,12000000.0
2007-09-26 00:06:00,5.26605,5.26646,5.26504,5.26558,12000000.0
2007-09-26 00:07:00,5.26522,5.26549,5.26522,5.26539,11000000.0
2007-09-26 00:08:00,5.26634,5.26637,5.26463,5.26463,15000000.0
2007-09-26 00:09:00,5.26582,5.26627,5.26482,5.26508,12000000.0
2007-09-26 00:10:00,5.26517,5.2654,5.2649,5.2649,19000000.0
2007-09-26 00:11:00,5.26503,5.26557,5.26484,5.26557,8000000.0
2007-09-26 00:12:00,5.2655,5.26612,5.26513,5.26567,9000000.0
2007-09-26 00:13:00,5.26556,5.26626,5.26482,5.26603,13000000.0
2007-09-26 00:14:00,5.26446,5.26605,5.26434,5.2655,14000000.0
2007-09-26 00:15:00,5.26526,5.26597,5.26526,5.26597,12000000.0
2007-09-26 00:16:00,5.26445,5.26465,5.26445,5.26465,12000000.0
2007-09-26 00:17:00,5.26501,5.26501,5.26473,5.26473,10000000.0
2007-09-26 00:18:00,5.26519,5.26551,5.26436,5.26535,19000000.0
2007-09-26 00:19:00,5.26483,5.26546,5.26435,5.26435,12000000.0
2007-09-26 00:20:00,5.2643,5.26494,5.26401,5.26415,11000000.0
2007-09-26 00:21:00,5.2639,5.26417,5.26381,5.26417,14000000.0
2007-09-26 00:22:00,5.26596,5.26596,5.26574,5.26595,13000000.0
2007-09-26 00:23:00,5.26585,5.26601,5.2658,5.26589,13000000.0
2007-09-26 00:24:00,5.26504,5.26529,5.26448,5.2645,9000000.0
2007-09-26 00:25:00,5.26493,5.26504,5.26389,5.26445,13000000.0
2007-09-26 00:26:00,5.26365,5.26385,5.26365,5.26365,14000000.0
2007-09-26 00:27:00,5.26551,5.26551,5.26521,5.26524,15000000.0
2007-09-26 00:28:00,5.26512,5.26582,5.26433,5.26582,7000000.0
2007-09-26 00:29:00,5.26557,5.26557,5.26422,5.26493,17000000.0
2007-09-26 00:30:00,5.26413,5.26513,5.26395,5.26478,9000000.0
2007-09-26 00:31:00,5.26395,5.26448,5.26395,5.26448,13000000.0
2007-09-26 00:32:00,5.26471,5.26471,5.26447,5.2647,8000000.0
2007-09-26 00:33:00,5.26462,5.2648,5.26448,5.26462,19000000.0
2007-09-26 00:34:00,5.26506,5.26522,5.26501,5.26511,15000000.0
2007-09-26 00:35:00,5.26514,5.26514,5.26427,5.26502,12000000.0
2007-09-26 00:36:00,5.26496,5.26528,5.26457,5.26528,15000000.0
2007-09-26 00:37:00,5.26418,5.26425,5.26405,5.26425,15000000.0
2007-09-26 00:38:00,5.26461,5.26546,5.26403,5.26544,18000000.0
2007-09-26 00:39:00,5.26431,5.26468,5.26431,5.26468,20000000.0
2007-09-26 00:40:00,5.26485,5.26485,5.26465,5.26465,10000000.0
2007-09-26 00:41:00,5.26562,5.26595,5.26522,5.2655,9000000.0
2007-09-26 00:42:00,5.26458,5.26465,5.26445,5.26465,16000000.0
2007-09-26 00:43:00,5.26557,5.26589,5.26475,5.26475,16000000.0
2007-09-26 00:44:00,5.26519,5.26537,5.26412,5.26455,10000000.0
2007-09-26 00:45:00,5.26454,5.26477,5.26386,5.26386,16000000.0
2007-09-26 00:46:00,5.26436,5.26451,5.26354,5.26395,12000000.0
2007-09-26 00:47:00,5.26393,5.26452,5.26343,5.26415,8000000.0
2007-09-26 00:48:00,5.26346,5.26409,5.26303,5.26398,16000000.0
2007-09-26 00:49:00,5.26337,5.26355,5.2625,5.26295,11000000.0
2007-09-26 00:50:00,5.26319,5.26331,5.26204,5.26331,9000000.0
2007-09-26 00:51:00,5.26294,5.26355,5.26268,5.26295,9000000.0
2007-09-26 00:52:00,5.26268,5.26287,5.26175,5.26241,18000000.0
2007-09-26 00:53:00,5.26153,5.26315,5.26153,5.26291,12000000.0
2007-09-26 00:54:00,5.26207,5.26298,5.26203,5.26242,12000000.0
2007-09-26 00:55:00,5.26253,5.26282,5.26165,5.26165,11000000.0
2007-09-26 00:56:00,5.26288,5.26305,5.26175,5.2618,14000000.0
2007-09-26 00:57:00,5.26213,5.2631,5.26158,5.26285,15000000.0
2007-09-26 00:58:00,5.26158,5.26277,5.26146,5.2617,9000000.0
2007-09-26 00:59:00,5.2629,5.26321,5.2624,5.26262,17000000.0
2007-09-26 01:00:00,5.26232,5.26327,5.26224,5.26229,12000000.0
2007-09-26 01:01:00,5.2633,5.26411,5.263,5.26369,15000000.0
2007-09-26 01:02:00,5.26247,5.2633,5.26228,5.26307,10000000.0
2007-09-26 01:03:00,5.26355,5.26371,5.26314,5.26371,13000000.0
2007-09-26 01:04:00,5.26265,5.26311,5.26179,5.26224,13000000.0
2007-09-26 01:05:00,5.26242,5.26275,5.26199,5.26248,13000000.0
2007-09-26 01:06:00,5.26271,5.26304,5.26178,5.26249,12000000.0
2007-09-26 01:07:00,5.26291,5.26335,5.26251,5.26283,13000000.0
2007-09-26 01:08:00,5.26277,5.26331,5.26241,5.26288,15000000.0
2007-09-26 01:09:00,5.2625,5.26267,5.26198,5.26198,17000000.0
2007-09-26 01:10:00,5.26378,5.26408,5.26307,5.26314,10000000.0
2007-09-26 01:11:00,5.26278,5.26345,5.26234,5.26335,11000000.0
2007-09-26 01:12:00,5.26384,5.26384,5.26215,5.26258,10000000.0
2007-09-26 01:13:00,5.26251,5.26349,5.26248,5.26345,11000000.0
2007-09-26 01:14:00,5.26348,5.26348,5.26155,5.2625,13000000.0
2007-09-26 01:15:00,5.26183,5.2624,5.26154,5.26236,9000000.0
2007-09-26 01:16:00,5.26179,5.26288,5.26136,5.26269,12000000.0
2007-09-26 01:17:00,5.2607,5.26211,5.2607,5.26194,11000000.0
2007-09-26 01:18:00,5.26101,5.26161,5.25951,5.25951,12000000.0
2007-09-26 01:19:00,5.26082,5.26082,5.25882,5.25921,19000000.0
2007-09-26 01:20:00,5.26021,5.26069,5.25936,5.26069,11000000.0
2007-09-26 01:21:00,5.25941,5.26147,5.25941,5.26063,12000000.0
2007-09-26 01:22:00,5.25881,5.2596,5.25798,5.25931,9000000.0
2007-09-26 01:23:00,5.25895,5.25895,5.25772,5.25859,13000000.0
2007-09-26 01:24:00,5.25962,5.26001,5.25848,5.25969,14000000.0
2007-09-26 01:25:00,5.2603,5.26089,5.25985,5.26013,11000000.0
2007-09-26 01:26:00,5.26033,5.26079,5.25954,5.25964,10000000.0
2007-09-26 01:27:00,5.25941,5.26052,5.25894,5.25907,17000000.0
2007-09-26 01:28:00,5.25819,5.25973,5.25764,5.25912,13000000.0
2007-09-26 01:29:00,5.25816,5.26022,5.2576,5.25932,19000000.0
2007-09-26 01:30:00,5.26042,5.26042,5.25848,5.25938,15000000.0
2007-09-26 01:31:00,5.25951,5.2599,5.25805,5.25892,15000000.0
2007-09-26 01:32:00,5.25869,5.25938,5.25826,5.25938,12000000.0
2007-09-26 01:33:00,5.25832,5.259,5.25812,5.25832,8000000.0
2007-09-26 01:34:00,5.2578,5.25927,5.2578,5.25825,18000000.0
2007-09-26 01:35:00,5.2591,5.2591,5.2578,5.2578,12000000.0
2007-09-26 01:36:00,5.25877,5.25953,5.25785,5.25896,16000000.0
2007-09-26 01:37:00,5.25829,5.26002,5.25829,5.25938,15000000.0
2007-09-26 01:38:00,5.25948,5.26,5.25862,5.25936,18000000.0
2007-09-26 01:39:00,5.2588,5.26043,5.2588,5.26043,10000000.0
2007-09-26 01:40:00,5.26051,5.26051,5.25968,5.2605,11000000.0
2007-09-26 01:41:00,5.26021,5.26066,5.25932,5.25975,16000000.0
2007-09-26 01:42:00,5.25943,5.26033,5.25943,5.25972,14000000.0
2007-09-26 01:43:00,5.2603,5.26071,5.25946,5.25947,16000000.0
2007-09-26 01:44:00,5.26097,5.26163,5.26003,5.26163,15000000.0
2007-09-26 01:45:00,5.26089,5.26232,5.26053,5.26232,16000000.0
2007-09-26 01:46:00,5.26133,5.26174,5.26093,5.26137,9000000.0
2007-09-26 01:47:00,5.26152,5.26267,5.26099,5.26143,17000000.0
2007-09-26 01:48:00,5.26099,5.26247,5.26073,5.2613,16000000.0
2007-09-26 01:49:00,5.26182,5.26182,5.26051,5.26061,10000000.0
2007-09-26 01:50:00,5.26183,5.26183,5.2604,5.26073,11000000.0
2007-09-26 01:51:00,5.26099,5.2612,5.26021,5.2612,12000000.0
2007-09-26 01:52:00,5.26112,5.26128,5.26055,5.26055,12000000.0
2007-09-26 01:53:00,5.26114,5.26181,5.26065,5.2614,18000000.0
2007-09-26 01:54:00,5.26022,5.26172,5.26022,5.26045,14000000.0
2007-09-26 01:55:00,5.26146,5.26364,5.26115,5.26299,18000000.0
2007-09-26 01:56:00,5.26372,5.26414,5.26329,5.26377,8000000.0
2007-09-26 01:57:00,5.26346,5.26414,5.26279,5.26404,13000000.0
2007-09-26 01:58:00,5.26409,5.26462,5.26304,5.26462,11000000.0
2007-09-26 01:59:00,5.26463,5.26463,5.26331,5.26454,11000000.0
2007-09-26 02:00:00,5.26419,5.26436,5.26306,5.26423,16000000.0
2007-09-26 02:01:00,5.26417,5.26462,5.26337,5.2646,21000000.0
2007-09-26 02:02:00,5.26453,5.26493,5.26369,5.2639,10000000.0
2007-09-26 02:03:00,5.26491,5.26491,5.26306,5.26306,8000000.0
2007-09-26 02:04:00,5.26375,5.26375,5.26277,5.26277,14000000.0
2007-09-26 02:05:00,5.26382,5.26396,5.2631,5.26336,14000000.0
2007-09-26 02:06:00,5.26487,5.26487,5.26317,5.26366,15000000.0
2007-09-26 02:07:00,5.26288,5.26374,5.26271,5.26373,10000000.0
2007-09-26 02:08:00,5.26335,5.26439,5.26272,5.26311,16000000.0
2007-09-26 02:09:00,5.26366,5.2641,5.26279,5.26394,18000000.0
2007-09-26 02:10:00,5.26279,5.26407,5.26279,5.26299,16000000.0
2007-09-26 02:11:00,5.26449,5.26449,5.26382,5.26437,14000000.0
2007-09-26 02:12:00,5.26463,5.26469,5.26441,5.26445,10000000.0
2007-09-26 02:13:00,5.26425,5.26463,5.26425,5.26463,15000000.0
2007-09-26 02:14:00,5.26392,5.26426,5.26348,5.2637,19000000.0
2007-09-26 02:15:00,5.26283,5.26439,5.26283,5.26317,12000000.0
2007-09-26 02:16:00,5.26464,5.26464,5.2634,5.2634,18000000.0
2007-09-26 02:17:00,5.26324,5.26441,5.26324,5.2644,14000000.0
2007-09-26 02:18:00,5.26443,5.2646,5.26345,5.26423,12000000.0
2007-09-26 02:19:00,5.2643,5.26445,5.26335,5.26335,14000000.0
2007-09-26 02:20:00,5.26433,5.26473,5.26353,5.26473,13000000.0
2007-09-26 02:21:00,5.26437,5.26437,5.26353,5.26398,15000000.0
2007-09-26 02:22:00,5.26373,5.26501,5.26349,5.26409,13000000.0
2007-09-26 02:23:00,5.26499,5.26499,5.26306,5.26324,16000000.0
2007-09-26 02:24:00,5.2642,5.26445,5.26368,5.26407,17000000.0
2007-09-26 02:25:00,5.26447,5.26456,5.26345,5.26429,10000000.0
2007-09-26 02:26:00,5.26388,5.26395,5.26375,5.26375,13000000.0
2007-09-26 02:27:00,5.26415,5.26415,5.26395,5.26415,7000000.0
2007-09-26 02:28:00,5.2641,5.26467,5.26375,5.26427,9000000.0
2007-09-26 02:29:00,5.26423,5.26432,5.26397,5.26401,20000000.0
2007-09-26 02:30:00,5.26462,5.26563,5.26453,5.26563,11000000.0
2007-09-26 02:31:00,5.26547,5.26572,5.26547,5.26572,9000000.0
2007-09-26 02:32:00,5.26559,5.26569,5.26547,5.26559,13000000.0
2007-09-26 02:33:00,5.26555,5.26577,5.26548,5.2655,14000000.0
2007-09-26 02:34:00,5.26403,5.26538,5.26361,5.26456,17000000.0
2007-09-26 02:35:00,5.26364,5.26425,5.26316,5.26396,15000000.0
2007-09-26 02:36:00,5.26407,5.26407,5.26263,5.26344,14000000.0
2007-09-26 02:37:00,5.26343,5.26382,5.26253,5.26253,13000000.0
2007-09-26 02:38:00,5.26328,5.26385,5.26233,5.26338,14000000.0
2007-09-26 02:39:00,5.26356,5.26378,5.26263,5.263,15000000.0
2007-09-26 02:40:00,5.26405,5.26434,5.26262,5.26346,12000000.0
2007-09-26 02:41:00,5.26341,5.26372,5.26259,5.26259,13000000.0
2007-09-26 02:42:00,5.2634,5.2634,5.26265,5.26265,16000000.0
2007-09-26 02:43:00,5.26307,5.26314,5.26229,5.26314,18000000.0
2007-09-26 02:44:00,5.26362,5.26401,5.26305,5.26358,10000000.0
2007-09-26 02:45:00,5.26446,5.26506,5.26355,5.26379,14000000.0
2007-09-26 02:46:00,5.26332,5.2646,5.26332,5.26434,18000000.0
2007-09-26 02:47:00,5.2641,5.26458,5.26354,5.26413,17000000.0
2007-09-26 02:48:00,5.26354,5.26384,5.26291,5.26348,7000000.0
2007-09-26 02:49:00,5.26422,5.26422,5.26234,5.26234,13000000.0
2007-09-26 02:50:00,5.26359,5.26427,5.26303,5.2642,14000000.0
2007-09-26 02:51:00,5.26385,5.26405,5.26385,5.26385,15000000.0
2007-09-26 02:52:00,5.26394,5.26465,5.26332,5.26355,15000000.0
2007-09-26 02:53:00,5.26454,5.26511,5.26373,5.26444,9000000.0
2007-09-26 02:54:00,5.26462,5.26613,5.2643,5.26467,13000000.0
2007-09-26 02:55:00,5.26629,5.26629,5.26416,5.26416,11000000.0
2007-09-26 02:56:00,5.26376,5.2656,5.26376,5.26539,18000000.0
2007-09-26 02:57:00,5.26536,5.26545,5.26419,5.26419,13000000.0
2007-09-26 02:58:00,5.26532,5.26569,5.26454,5.26515,9000000.0
2007-09-26 02:59:00,5.26602,5.26602,5.26482,5.26531,14000000.0
2007-09-26 03:00:00,5.26533,5.26572,5.26479,5.26533,11000000.0
2007-09-26 03:01:00,5.26541,5.26633,5.26483,5.26633,11000000.0
2007-09-26 03:02:00,5.26616,5.26658,5.26566,5.26658,11000000.0
2007-09-26 03:03:00,5.2663,5.26694,5.26553,5.26553,23000000.0
2007-09-26 03:04:00,5.26571,5.26587,5.26512,5.26532,11000000.0
2007-09-26 03:05:00,5.26544,5.26606,5.26492,5.26603,17000000.0
2007-09-26 03:06:00,5.26552,5.26582,5.26508,5.2654,9000000.0
2007-09-26 03:07:00,5.26571,5.26612,5.26504,5.26582,15000000.0
2007-09-26 03:08:00,5.26471,5.2665,5.26471,5.26529,12000000.0
2007-09-26 03:09:00,5.26445,5.26465,5.26445,5.26465,15000000.0
2007-09-26 03:10:00,5.26565,5.26565,5.26545,5.26545,19000000.0
2007-09-26 03:11:00,5.26615,5.26635,5.26615,5.26615,15000000.0
2007-09-26 03:12:00,5.26559,5.26571,5.26433,5.26497,18000000.0
2007-09-26 03:13:00,5.2655,5.26603,5.26462,5.26507,18000000.0
2007-09-26 03:14:00,5.26525,5.26545,5.26525,5.26545,10000000.0
2007-09-26 03:15:00,5.26512,5.26576,5.26502,5.26502,7000000.0
2007-09-26 03:16:00,5.2656,5.26578,5.26494,5.26532,8000000.0
2007-09-26 03:17:00,5.2656,5.26582,5.26487,5.26551,10000000.0
2007-09-26 03:18:00,5.26484,5.26586,5.26473,5.26524,15000000.0
2007-09-26 03:19:00,5.26591,5.26638,5.26511,5.26511,10000000.0
2007-09-26 03:20:00,5.26564,5.26603,5.26505,5.26541,16000000.0
2007-09-26 03:21:00,5.2656,5.26614,5.26494,5.26614,11000000.0
2007-09-26 03:22:00,5.26557,5.26565,5.26545,5.26545,10000000.0
2007-09-26 03:23:00,5.26545,5.26565,5.26545,5.26545,12000000.0
2007-09-26 03:24:00,5.26652,5.26652,5.26523,5.26523,13000000.0
2007-09-26 03:25:00,5.26585,5.26585,5.26565,5.26578,11000000.0
2007-09-26 03:26:00,5.26588,5.26632,5.26526,5.26632,13000000.0
2007-09-26 03:27:00,5.26608,5.26672,5.26525,5.2665,14000000.0
2007-09-26 03:28:00,5.2661,5.26626,5.26481,5.26498,18000000.0
2007-09-26 03:29:00,5.26624,5.2664,5.265,5.2664,15000000.0
2007-09-26 03:30:00,5.2665,5.2665,5.2651,5.2651,10000000.0
2007-09-26 03:31:00,5.26541,5.26613,5.26507,5.26578,13000000.0
2007-09-26 03:32:00,5.26509,5.26598,5.26509,5.26595,16000000.0
2007-09-26 03:33:00,5.26535,5.26607,5.26453,5.26485,13000000.0
2007-09-26 03:34:00,5.26494,5.26581,5.26467,5.26498,16000000.0
2007-09-26 03:35:00,5.26563,5.26563,5.2639,5.26471,10000000.0
2007-09-26 03:36:00,5.26516,5.26521,5.26404,5.26493,11000000.0
2007-09-26 03:37:00,5.26519,5.2652,5.26409,5.26457,13000000.0
2007-09-26 03:38:00,5.26416,5.2653,5.26411,5.26419,13000000.0
2007-09-26 03:39:00,5.26454,5.26556,5.2643,5.2651,13000000.0
2007-09-26 03:40:00,5.26488,5.26556,5.26439,5.26459,12000000.0
2007-09-26 03:41:00,5.26574,5.26574,5.26513,5.26513,16000000.0
2007-09-26 03:42:00,5.26565,5.26585,5.26565,5.26585,21000000.0
2007-09-26 03:43:00,5.26565,5.26572,5.265,5.26572,18000000.0
2007-09-26 03:44:00,5.26489,5.26518,5.26376,5.26518,15000000.0
2007-09-26 03:45:00,5.26478,5.26492,5.26368,5.26492,9000000.0
2007-09-26 03:46:00,5.26471,5.26523,5.26412,5.26523,8000000.0
2007-09-26 03:47:00,5.26544,5.26573,5.2646,5.26543,11000000.0
2007-09-26 03:48:00,5.26478,5.2655,5.26435,5.26537,9000000.0
2007-09-26 03:49:00,5.26522,5.26612,5.26468,5.26612,16000000.0
2007-09-26 03:50:00,5.26545,5.26565,5.26545,5.26558,19000000.0
2007-09-26 03:51:00,5.26514,5.2655,5.26457,5.26457,9000000.0
2007-09-26 03:52:00,5.26608,5.26608,5.26442,5.2651,19000000.0
2007-09-26 03:53:00,5.26495,5.26576,5.26479,5.26554,10000000.0
2007-09-26 03:54:00,5.26548,5.26568,5.26485,5.26485,17000000.0
2007-09-26 03:55:00,5.26463,5.26565,5.26385,5.26513,16000000.0
2007-09-26 03:56:00,5.26527,5.26588,5.2652,5.26533,7000000.0
2007-09-26 03:57:00,5.26606,5.26606,5.26458,5.26503,11000000.0
2007-09-26 03:58:00,5.26529,5.26605,5.26486,5.26588,12000000.0
2007-09-26 03:59:00,5.26583,5.26601,5.26541,5.26601,17000000.0
2007-09-26 04:00:00,5.26562,5.26618,5.26476,5.26597,12000000.0
2007-09-26 04:01:00,5.26596,5.26645,5.26465,5.26589,16000000.0
2007-09-26 04:02:00,5.26548,5.2669,5.26548,5.26669,14000000.0
2007-09-26 04:03:00,5.26616,5.26656,5.26505,5.26624,12000000.0
2007-09-26 04:04:00,5.26597,5.26636,5.26494,5.26636,16000000.0
2007-09-26 04:05:00,5.26662,5.26682,5.26496,5.26682,13000000.0
2007-09-26 04:06:00,5.26513,5.26633,5.26484,5.26484,16000000.0
2007-09-26 04:07:00,5.26645,5.26645,5.26549,5.26629,13000000.0
2007-09-26 04:08:00,5.26555,5.26658,5.26533,5.26577,14000000.0
2007-09-26 04:09:00,5.26536,5.26586,5.26477,5.26523,10000000.0
2007-09-26 04:10:00,5.26552,5.26552,5.26485,5.26485,12000000.0
2007-09-26 04:11:00,5.26565,5.26565,5.26545,5.26545,14000000.0
2007-09-26 04:12:00,5.26525,5.26557,5.26525,5.26535,19000000.0
2007-09-26 04:13:00,5.26571,5.26659,5.26463,5.26651,20000000.0
2007-09-26 04:14:00,5.26545,5.26633,5.26528,5.26581,12000000.0
2007-09-26 04:15:00,5.26485,5.26599,5.26485,5.26496,8000000.0
2007-09-26 04:16:00,5.26558,5.26565,5.26545,5.26545,13000000.0
2007-09-26 04:17:00,5.26534,5.26602,5.26476,5.2656,15000000.0
2007-09-26 04:18:00,5.26542,5.26569,5.26465,5.26536,9000000.0
2007-09-26 04:19:00,5.26556,5.26584,5.26401,5.26401,12000000.0
2007-09-26 04:20:00,5.26528,5.26608,5.26521,5.26546,9000000.0
2007-09-26 04:21:00,5.26487,5.26605,5.26487,5.26508,17000000.0
2007-09-26 04:22:00,5.26598,5.26598,5.26546,5.26546,14000000.0
2007-09-26 04:23:00,5.26662,5.26662,5.26505,5.26628,10000000.0
2007-09-26 04:24:00,5.26558,5.26621,5.26521,5.26567,12000000.0
2007-09-26 04:25:00,5.26577,5.26577,5.26496,5.26535,10000000.0
2007-09-26 04:26:00,5.26619,5.26619,5.26481,5.26486,7000000.0
2007-09-26 04:27:00,5.26542,5.26611,5.26485,5.26573,15000000.0
2007-09-26 04:28:00,5.26501,5.26627,5.26476,5.26627,7000000.0
2007-09-26 04:29:00,5.26586,5.26612,5.26493,5.26612,14000000.0
2007-09-26 04:30:00,5.26627,5.26627,5.26486,5.26486,11000000.0
2007-09-26 04:31:00,5.26568,5.26614,5.26495,5.2652,15000000.0
2007-09-26 04:32:00,5.26601,5.2662,5.26465,5.26586,17000000.0
2007-09-26 04:33:00,5.26541,5.26585,5.26477,5.26477,14000000.0
2007-09-26 04:34:00,5.26557,5.26565,5.26545,5.26565,9000000.0
2007-09-26 04:35:00,5.26564,5.26647,5.26502,5.266,12000000.0
2007-09-26 04:36:00,5.26558,5.26668,5.26544,5.26582,12000000.0
2007-09-26 04:37:00,5.26584,5.2662,5.26499,5.26547,12000000.0
2007-09-26 04:38:00,5.2654,5.26605,5.26506,5.26578,11000000.0
2007-09-26 04:39:00,5.26565,5.26565,5.26545,5.26545,17000000.0
2007-09-26 04:40:00,5.26531,5.26599,5.26506,5.26561,9000000.0
2007-09-26 04:41:00,5.26538,5.26608,5.26513,5.26522,10000000.0
2007-09-26 04:42:00,5.26563,5.26595,5.26508,5.26536,8000000.0
2007-09-26 04:43:00,5.2655,5.26604,5.2651,5.2651,18000000.0
2007-09-26 04:44:00,5.26547,5.26622,5.26547,5.26622,9000000.0
2007-09-26 04:45:00,5.26643,5.26649,5.26621,5.26642,9000000.0
2007-09-26 04:46:00,5.26577,5.26577,5.26428,5.26509,16000000.0
2007-09-26 04:47:00,5.26597,5.26597,5.26484,5.26501,12000000.0
2007-09-26 04:48:00,5.26535,5.26589,5.2648,5.2652,10000000.0
2007-09-26 04:49:00,5.26545,5.26565,5.26545,5.26545,16000000.0
2007-09-26 04:50:00,5.26584,5.26612,5.26484,5.26551,16000000.0
2007-09-26 04:51:00,5.26523,5.26643,5.26522,5.26546,20000000.0
2007-09-26 04:52:00,5.26566,5.2663,5.26503,5.26597,13000000.0
2007-09-26 04:53:00,5.26465,5.26465,5.26445,5.26445,11000000.0
2007-09-26 04:54:00,5.26586,5.26608,5.26521,5.2656,11000000.0
2007-09-26 04:55:00,5.26553,5.26613,5.26488,5.26536,12000000.0
2007-09-26 04:56:00,5.26549,5.26615,5.26476,5.26601,16000000.0
2007-09-26 04:57:00,5.26601,5.26601,5.26483,5.26543,7000000.0
2007-09-26 04:58:00,5.26582,5.26594,5.26432,5.26594,13000000.0
2007-09-26 04:59:00,5.26561,5.26639,5.26515,5.26549,17000000.0
2007-09-26 05:00:00,5.26667,5.26667,5.26513,5.26584,10000000.0
2007-09-26 05:01:00,5.26607,5.26645,5.26555,5.26608,13000000.0
2007-09-26 05:02:00,5.26697,5.26801,5.26609,5.26779,18000000.0
2007-09-26 05:03:00,5.268,5.26869,5.26743,5.26869,9000000.0
2007-09-26 05:04:00,5.26717,5.26836,5.26652,5.26687,12000000.0
2007-09-26 05:05:00,5.26785,5.26785,5.26716,5.26717,10000000.0
2007-09-26 05:06:00,5.26708,5.2672,5.2668,5.26694,20000000.0
2007-09-26 05:07:00,5.26819,5.26819,5.2665,5.2669,10000000.0
2007-09-26 05:08:00,5.26792,5.26792,5.26667,5.26707,17000000.0
2007-09-26 05:09:00,5.26784,5.26869,5.26722,5.26823,15000000.0
2007-09-26 05:10:00,5.26889,5.26898,5.26819,5.26879,10000000.0
2007-09-26 05:11:00,5.26871,5.2691,5.26805,5.2689,16000000.0
2007-09-26 05:12:00,5.26907,5.26915,5.26723,5.26723,7000000.0
2007-09-26 05:13:00,5.26855,5.26855,5.26732,5.26853,12000000.0
2007-09-26 05:14:00,5.26799,5.26799,5.26674,5.26709,14000000.0
2007-09-26 05:15:00,5.26651,5.26772,5.26651,5.26666,16000000.0
2007-09-26 05:16:00,5.26677,5.26752,5.26609,5.26715,15000000.0
2007-09-26 05:17:00,5.26732,5.26743,5.26661,5.26683,10000000.0
2007-09-26 05:18:00,5.26667,5.26804,5.26667,5.26764,13000000.0
2007-09-26 05:19:00,5.26619,5.26761,5.26619,5.26761,13000000.0
2007-09-26 05:20:00,5.26655,5.26739,5.2661,5.26739,20000000.0
2007-09-26 05:21:00,5.26723,5.26752,5.26667,5.26715,9000000.0
2007-09-26 05:22:00,5.26755,5.26787,5.26654,5.26672,17000000.0
2007-09-26 05:23:00,5.267,5.26766,5.26675,5.26715,14000000.0
2007-09-26 05:24:00,5.26725,5.26757,5.26611,5.267,19000000.0
2007-09-26 05:25:00,5.26662,5.26708,5.26557,5.26612,13000000.0
2007-09-26 05:26:00,5.26551,5.26638,5.2651,5.26548,13000000.0
2007-09-26 05:27:00,5.26578,5.26629,5.26491,5.26535,13000000.0
2007-09-26 05:28:00,5.26514,5.26617,5.26474,5.26545,10000000.0
2007-09-26 05:29:00,5.26568,5.26657,5.26531,5.26531,17000000.0
2007-09-26 05:30:00,5.26529,5.26683,5.26529,5.2661,21000000.0
2007-09-26 05:31:00,5.26598,5.26603,5.26546,5.26584,13000000.0
2007-09-26 05:32:00,5.26678,5.26678,5.26496,5.266,16000000.0
2007-09-26 05:33:00,5.26567,5.26606,5.26482,5.26549,13000000.0
2007-09-26 05:34:00,5.26515,5.26606,5.26461,5.26526,13000000.0
2007-09-26 05:35:00,5.26561,5.26691,5.26508,5.26589,14000000.0
2007-09-26 05:36:00,5.266,5.266,5.26548,5.26548,18000000.0
2007-09-26 05:37:00,5.26542,5.26548,5.26523,5.26523,12000000.0
2007-09-26 05:38:00,5.26628,5.26628,5.26524,5.26593,13000000.0
2007-09-26 05:39:00,5.26588,5.26708,5.26545,5.26671,21000000.0
2007-09-26 05:40:00,5.26581,5.26706,5.26559,5.26706,14000000.0
2007-09-26 05:41:00,5.26709,5.26709,5.26612,5.26684,13000000.0
2007-09-26 05:42:00,5.26617,5.26638,5.26593,5.26621,8000000.0
2007-09-26 05:43:00,5.26639,5.26685,5.2657,5.26622,13000000.0
2007-09-26 05:44:00,5.26655,5.26691,5.26548,5.26627,13000000.0
2007-09-26 05:45:00,5.2665,5.26751,5.26579,5.26598,24000000.0
2007-09-26 05:46:00,5.2666,5.26709,5.26594,5.26626,14000000.0
2007-09-26 05:47:00,5.26654,5.26716,5.26579,5.26716,11000000.0
2007-09-26 05:48:00,5.26568,5.26642,5.26568,5.26601,18000000.0
2007-09-26 05:49:00,5.26602,5.26661,5.26587,5.26595,10000000.0
2007-09-26 05:50:00,5.26653,5.26692,5.26573,5.2667,10000000.0
2007-09-26 05:51:00,5.26625,5.26663,5.26544,5.26544,11000000.0
2007-09-26 05:52:00,5.26644,5.267,5.2654,5.2654,19000000.0
2007-09-26 05:53:00,5.26584,5.26678,5.26541,5.26675,15000000.0
2007-09-26 05:54:00,5.26614,5.26676,5.26598,5.26626,7000000.0
2007-09-26 05:55:00,5.26652,5.26732,5.26636,5.26682,12000000.0
2007-09-26 05:56:00,5.26769,5.2682,5.26647,5.26708,16000000.0
2007-09-26 05:57:00,5.26749,5.26767,5.26645,5.2667,11000000.0
2007-09-26 05:58:00,5.26734,5.26798,5.26667,5.2667,22000000.0
2007-09-26 05:59:00,5.26756,5.26823,5.26717,5.26745,9000000.0
2007-09-26 06:00:00,5.2682,5.26837,5.2667,5.26714,17000000.0
2007-09-26 06:01:00,5.2684,5.2684,5.2666,5.26662,18000000.0
2007-09-26 06:02:00,5.26729,5.26745,5.26608,5.26689,18000000.0
2007-09-26 06:03:00,5.26685,5.2678,5.26673,5.26769,16000000.0
2007-09-26 06:04:00,5.26732,5.26733,5.26553,5.26698,8000000.0
2007-09-26 06:05:00,5.26492,5.26612,5.26433,5.26489,10000000.0
2007-09-26 06:06:00,5.26399,5.26456,5.26166,5.26354,27000000.0
2007-09-26 06:07:00,5.26283,5.26473,5.26283,5.26419,17000000.0
2007-09-26 06:08:00,5.26302,5.2639,5.26235,5.26269,14000000.0
2007-09-26 06:09:00,5.26313,5.26313,5.26139,5.26275,13000000.0
2007-09-26 06:10:00,5.26265,5.26288,5.26166,5.26247,14000000.0
2007-09-26 06:11:00,5.26169,5.26247,5.2612,5.26201,16000000.0
2007-09-26 06:12:00,5.26185,5.26295,5.26109,5.262,17000000.0
2007-09-26 06:13:00,5.26158,5.26257,5.26118,5.2619,14000000.0
2007-09-26 06:14:00,5.26164,5.26307,5.2615,5.2615,12000000.0
2007-09-26 06:15:00,5.26182,5.26258,5.2613,5.26179,13000000.0
2007-09-26 06:16:00,5.26172,5.26218,5.26094,5.26121,14000000.0
2007-09-26 06:17:00,5.26185,5.26202,5.26061,5.26061,11000000.0
2007-09-26 06:18:00,5.2618,5.26255,5.26095,5.26164,12000000.0
2007-09-26 06:19:00,5.26186,5.26299,5.26168,5.26222,19000000.0
2007-09-26 06:20:00,5.26147,5.26268,5.26147,5.26264,11000000.0
2007-09-26 06:21:00,5.26245,5.26265,5.26245,5.26258,9000000.0
2007-09-26 06:22:00,5.26252,5.26313,5.26214,5.26271,22000000.0
2007-09-26 06:23:00,5.26205,5.26318,5.26205,5.26294,18000000.0
2007-09-26 06:24:00,5.26218,5.26334,5.26202,5.26331,8000000.0
2007-09-26 06:25:00,5.26264,5.26316,5.26208,5.26254,9000000.0
2007-09-26 06:26:00,5.26247,5.2628,5.2616,5.26237,13000000.0
2007-09-26 06:27:00,5.26248,5.26305,5.26219,5.2627,15000000.0
2007-09-26 06:28:00,5.26376,5.26376,5.2626,5.26279,18000000.0
2007-09-26 06:29:00,5.26357,5.26453,5.26326,5.26366,16000000.0
2007-09-26 06:30:00,5.26376,5.26413,5.26347,5.26409,10000000.0
2007-09-26 06:31:00,5.26256,5.26358,5.26256,5.26298,13000000.0
2007-09-26 06:32:00,5.2628,5.26392,5.2628,5.26339,10000000.0
2007-09-26 06:33:00,5.26473,5.26473,5.26448,5.26467,10000000.0
2007-09-26 06:34:00,5.26323,5.26323,5.26177,5.26197,15000000.0
2007-09-26 06:35:00,5.26199,5.26278,5.26144,5.2623,13000000.0
2007-09-26 06:36:00,5.26124,5.26214,5.26105,5.26157,23000000.0
2007-09-26 06:37:00,5.26194,5.26227,5.2611,5.26143,11000000.0
2007-09-26 06:38:00,5.26145,5.26145,5.2605,5.26089,17000000.0
2007-09-26 06:39:00,5.26037,5.26124,5.26035,5.26071,8000000.0
2007-09-26 06:40:00,5.26138,5.262,5.26075,5.262,15000000.0
2007-09-26 06:41:00,5.26132,5.26238,5.26118,5.26172,15000000.0
2007-09-26 06:42:00,5.26204,5.26223,5.26109,5.26163,16000000.0
2007-09-26 06:43:00,5.2612,5.26234,5.26098,5.26151,12000000.0
2007-09-26 06:44:00,5.26114,5.26226,5.26085,5.26226,13000000.0
2007-09-26 06:45:00,5.26119,5.26139,5.26062,5.26062,14000000.0
2007-09-26 06:46:00,5.26168,5.26246,5.26099,5.26196,12000000.0
2007-09-26 06:47:00,5.26249,5.26249,5.26137,5.26144,11000000.0
2007-09-26 06:48:00,5.26207,5.26244,5.26113,5.26122,15000000.0
2007-09-26 06:49:00,5.262,5.26308,5.26155,5.26226,17000000.0
2007-09-26 06:50:00,5.26295,5.264,5.262,5.26299,13000000.0
2007-09-26 06:51:00,5.26371,5.2641,5.26313,5.2635,8000000.0
2007-09-26 06:52:00,5.26383,5.26393,5.26342,5.26382,14000000.0
2007-09-26 06:53:00,5.264,5.26427,5.26331,5.26407,13000000.0
2007-09-26 06:54:00,5.26506,5.26515,5.26383,5.26433,8000000.0
2007-09-26 06:55:00,5.26383,5.26508,5.26354,5.26354,10000000.0
2007-09-26 06:56:00,5.26452,5.26504,5.26396,5.26452,11000000.0
2007-09-26 06:57:00,5.26468,5.26473,5.26371,5.26371,17000000.0
2007-09-26 06:58:00,5.264,5.26437,5.26335,5.26335,12000000.0
2007-09-26 06:59:00,5.26318,5.26437,5.26318,5.26437,14000000.0
2007-09-26 07:00:00,5.26372,5.26401,5.26322,5.26398,11000000.0
2007-09-26 07:01:00,5.26372,5.26408,5.26321,5.26334,10000000.0
2007-09-26 07:02:00,5.26349,5.26446,5.26349,5.26429,14000000.0
2007-09-26 07:03:00,5.26401,5.26427,5.26327,5.26382,7000000.0
2007-09-26 07:04:00,5.2636,5.26423,5.26313,5.26371,16000000.0
2007-09-26 07:05:00,5.26251,5.26435,5.26251,5.26435,15000000.0
2007-09-26 07:06:00,5.26348,5.2642,5.26308,5.26363,16000000.0
2007-09-26 07:07:00,5.26479,5.26479,5.26344,5.26465,12000000.0
2007-09-26 07:08:00,5.26357,5.2649,5.2633,5.26438,8000000.0
2007-09-26 07:09:00,5.26526,5.26578,5.26475,5.26534,8000000.0
2007-09-26 07:10:00,5.26488,5.26489,5.26413,5.26446,16000000.0
2007-09-26 07:11:00,5.26452,5.26585,5.26402,5.26524,17000000.0
2007-09-26 07:12:00,5.26466,5.26551,5.26367,5.26404,20000000.0
2007-09-26 07:13:00,5.26548,5.26596,5.26487,5.26498,18000000.0
2007-09-26 07:14:00,5.26454,5.2666,5.26454,5.26636,11000000.0
2007-09-26 07:15:00,5.26672,5.26723,5.26545,5.26603,18000000.0
2007-09-26 07:16:00,5.26592,5.26678,5.26535,5.26557,18000000.0
2007-09-26 07:17:00,5.26622,5.26683,5.26565,5.2661,12000000.0
2007-09-26 07:18:00,5.2661,5.2671,5.26548,5.2671,18000000.0
2007-09-26 07:19:00,5.2668,5.2668,5.26589,5.26624,14000000.0
2007-09-26 07:20:00,5.26588,5.26603,5.26576,5.26586,18000000.0
2007-09-26 07:21:00,5.26637,5.2667,5.26612,5.26613,13000000.0
2007-09-26 07:22:00,5.26599,5.26637,5.26539,5.26587,14000000.0
2007-09-26 07:23:00,5.26607,5.26698,5.26567,5.26695,15000000.0
2007-09-26 07:24:00,5.26622,5.26667,5.26569,5.26635,16000000.0
2007-09-26 07:25:00,5.26695,5.26695,5.26675,5.26675,15000000.0
2007-09-26 07:26:00,5.26703,5.26703,5.2655,5.2655,13000000.0
2007-09-26 07:27:00,5.26591,5.26736,5.26591,5.26736,12000000.0
2007-09-26 07:28:00,5.26679,5.26757,5.26555,5.26632,22000000.0
2007-09-26 07:29:00,5.26643,5.26679,5.26525,5.26679,16000000.0
2007-09-26 07:30:00,5.26728,5.26728,5.26651,5.26651,14000000.0
2007-09-26 07:31:00,5.26714,5.26739,5.26714,5.26721,13000000.0
2007-09-26 07:32:00,5.2658,5.26671,5.26563,5.26573,9000000.0
2007-09-26 07:33:00,5.26688,5.26688,5.26567,5.26567,7000000.0
2007-09-26 07:34:00,5.2666,5.26758,5.266,5.26646,18000000.0
2007-09-26 07:35:00,5.26727,5.26727,5.26619,5.26634,9000000.0
2007-09-26 07:36:00,5.26686,5.26686,5.26499,5.26572,13000000.0
2007-09-26 07:37:00,5.26537,5.26578,5.26517,5.26539,11000000.0
2007-09-26 07:38:00,5.26643,5.26643,5.26478,5.26624,11000000.0
2007-09-26 07:39:00,5.26594,5.26623,5.26441,5.26441,19000000.0
2007-09-26 07:40:00,5.26525,5.26561,5.26429,5.26528,11000000.0
2007-09-26 07:41:00,5.26519,5.26519,5.26435,5.26446,7000000.0
2007-09-26 07:42:00,5.26518,5.26518,5.26425,5.2649,13000000.0
2007-09-26 07:43:00,5.26429,5.26546,5.26412,5.26546,14000000.0
2007-09-26 07:44:00,5.2655,5.2655,5.26425,5.26425,10000000.0
2007-09-26 07:45:00,5.26503,5.26549,5.26459,5.26517,8000000.0
2007-09-26 07:46:00,5.2653,5.26636,5.26498,5.26543,13000000.0
2007-09-26 07:47:00,5.26686,5.26686,5.2653,5.26591,15000000.0
2007-09-26 07:48:00,5.26604,5.26662,5.26527,5.26575,13000000.0
2007-09-26 07:49:00,5.26662,5.26678,5.26526,5.26554,10000000.0
2007-09-26 07:50:00,5.26653,5.26661,5.26569,5.26657,17000000.0
2007-09-26 07:51:00,5.26609,5.26679,5.26511,5.26618,16000000.0
2007-09-26 07:52:00,5.26596,5.26697,5.26567,5.26612,13000000.0
2007-09-26 07:53:00,5.26632,5.26684,5.26536,5.26594,10000000.0
2007-09-26 07:54:00,5.26512,5.26642,5.26503,5.26593,11000000.0
2007-09-26 07:55:00,5.26686,5.26686,5.26505,5.26577,12000000.0
2007-09-26 07:56:00,5.26535,5.26623,5.26478,5.26617,13000000.0
2007-09-26 07:57:00,5.26619,5.26677,5.26565,5.26677,8000000.0
2007-09-26 07:58:00,5.266,5.26635,5.26511,5.26548,14000000.0
2007-09-26 07:59:00,5.26621,5.26643,5.2651,5.26582,15000000.0
2007-09-26 08:00:00,5.266,5.26617,5.26488,5.26603,10000000.0
2007-09-26 08:01:00,5.26619,5.26619,5.26484,5.2655,13000000.0
2007-09-26 08:02:00,5.26589,5.26598,5.26486,5.26486,14000000.0
2007-09-26 08:03:00,5.26519,5.26606,5.2651,5.26581,12000000.0
2007-09-26 08:04:00,5.26556,5.26648,5.26485,5.26605,16000000.0
2007-09-26 08:05:00,5.26504,5.26658,5.26494,5.2664,14000000.0
2007-09-26 08:06:00,5.26489,5.26635,5.26489,5.26522,19000000.0
2007-09-26 08:07:00,5.2662,5.26647,5.26537,5.26642,19000000.0
2007-09-26 08:08:00,5.26561,5.26647,5.26514,5.26647,11000000.0
2007-09-26 08:09:00,5.26648,5.26723,5.26583,5.26723,10000000.0
2007-09-26 08:10:00,5.26743,5.26824,5.26647,5.26824,16000000.0
2007-09-26 08:11:00,5.26709,5.26796,5.26643,5.26786,9000000.0
2007-09-26 08:12:00,5.2676,5.26918,5.26722,5.26882,10000000.0
2007-09-26 08:13:00,5.26799,5.26898,5.26793,5.26822,11000000.0
2007-09-26 08:14:00,5.26904,5.2693,5.26762,5.26883,12000000.0
2007-09-26 08:15:00,5.26769,5.26939,5.26769,5.26932,15000000.0
2007-09-26 08:16:00,5.26931,5.26931,5.2675,5.26862,14000000.0
2007-09-26 08:17:00,5.26744,5.26844,5.26744,5.26811,10000000.0
2007-09-26 08:18:00,5.26837,5.26853,5.26714,5.26853,9000000.0
2007-09-26 08:19:00,5.26858,5.26858,5.26758,5.26794,11000000.0
2007-09-26 08:20:00,5.26898,5.27125,5.26833,5.26969,11000000.0
2007-09-26 08:21:00,5.26966,5.27081,5.26919,5.26987,20000000.0
2007-09-26 08:22:00,5.27075,5.27075,5.2695,5.27024,8000000.0
2007-09-26 08:23:00,5.27066,5.27225,5.27018,5.27145,12000000.0
2007-09-26 08:24:00,5.26999,5.27128,5.26999,5.27101,13000000.0
2007-09-26 08:25:00,5.27253,5.27253,5.27069,5.27205,12000000.0
2007-09-26 08:26:00,5.27227,5.27227,5.27029,5.27094,13000000.0
2007-09-26 08:27:00,5.27053,5.27244,5.27026,5.27244,11000000.0
2007-09-26 08:28:00,5.27216,5.27226,5.27137,5.27173,8000000.0
2007-09-26 08:29:00,5.27132,5.27229,5.27073,5.27153,12000000.0
2007-09-26 08:30:00,5.27109,5.27176,5.27071,5.27118,11000000.0
2007-09-26 08:31:00,5.27101,5.27181,5.26996,5.27089,10000000.0
2007-09-26 08:32:00,5.27105,5.27135,5.26849,5.26912,13000000.0
2007-09-26 08:33:00,5.27067,5.27067,5.26852,5.27012,11000000.0
2007-09-26 08:34:00,5.27012,5.2704,5.26771,5.26771,17000000.0
2007-09-26 08:35:00,5.26861,5.26979,5.26861,5.26952,11000000.0
2007-09-26 08:36:00,5.26855,5.26993,5.26852,5.26915,10000000.0
2007-09-26 08:37:00,5.26981,5.27123,5.26965,5.27025,9000000.0
2007-09-26 08:38:00,5.27092,5.27196,5.27048,5.27063,18000000.0
2007-09-26 08:39:00,5.27133,5.2719,5.27082,5.27103,8000000.0
2007-09-26 08:40:00,5.27042,5.2715,5.27042,5.27124,7000000.0
2007-09-26 08:41:00,5.2719,5.27258,5.27092,5.27138,16000000.0
2007-09-26 08:42:00,5.2719,5.2721,5.27031,5.272,14000000.0
2007-09-26 08:43:00,5.27213,5.27218,5.27042,5.27198,12000000.0
2007-09-26 08:44:00,5.27163,5.27178,5.2702,5.27113,9000000.0
2007-09-26 08:45:00,5.27122,5.27227,5.27099,5.27227,18000000.0
2007-09-26 08:46:00,5.2718,5.27244,5.27113,5.27196,14000000.0
2007-09-26 08:47:00,5.27178,5.27319,5.2714,5.27319,18000000.0
2007-09-26 08:48:00,5.27213,5.27268,5.27115,5.27188,12000000.0
2007-09-26 08:49:00,5.27118,5.27224,5.27064,5.27141,14000000.0
2007-09-26 08:50:00,5.27168,5.27297,5.27103,5.27273,16000000.0
2007-09-26 08:51:00,5.27233,5.27278,5.27108,5.27108,21000000.0
2007-09-26 08:52:00,5.27157,5.27288,5.27105,5.27183,20000000.0
2007-09-26 08:53:00,5.2735,5.2735,5.27104,5.27104,7000000.0
2007-09-26 08:54:00,5.27272,5.27294,5.27159,5.27169,17000000.0
2007-09-26 08:55:00,5.27333,5.27387,5.27177,5.27387,12000000.0
2007-09-26 08:56:00,5.27379,5.27379,5.27218,5.27347,17000000.0
2007-09-26 08:57:00,5.27274,5.27274,5.27073,5.27137,16000000.0
2007-09-26 08:58:00,5.27018,5.27154,5.2698,5.27041,12000000.0
2007-09-26 08:59:00,5.27213,5.27219,5.27062,5.27144,13000000.0
2007-09-26 09:00:00,5.27141,5.27218,5.27096,5.27218,17000000.0
2007-09-26 09:01:00,5.27154,5.27247,5.2711,5.27247,13000000.0
2007-09-26 09:02:00,5.27238,5.27398,5.27173,5.27395,8000000.0
2007-09-26 09:03:00,5.2739,5.2739,5.27269,5.27349,16000000.0
2007-09-26 09:04:00,5.27388,5.27388,5.2716,5.2716,8000000.0
2007-09-26 09:05:00,5.27271,5.27319,5.27189,5.27189,11000000.0
2007-09-26 09:06:00,5.27277,5.27351,5.27229,5.2726,10000000.0
2007-09-26 09:07:00,5.27333,5.27338,5.2721,5.27217,10000000.0
2007-09-26 09:08:00,5.27225,5.27373,5.27208,5.27373,19000000.0
2007-09-26 09:09:00,5.27184,5.2729,5.26991,5.27209,16000000.0
2007-09-26 09:10:00,5.2717,5.27222,5.26944,5.27029,8000000.0
2007-09-26 09:11:00,5.27131,5.27161,5.27026,5.27157,11000000.0
2007-09-26 09:12:00,5.27108,5.27202,5.27044,5.27191,16000000.0
2007-09-26 09:13:00,5.27242,5.273,5.27093,5.27227,15000000.0
2007-09-26 09:14:00,5.27148,5.27209,5.27035,5.27038,17000000.0
2007-09-26 09:15:00,5.27221,5.27253,5.27118,5.27222,12000000.0
2007-09-26 09:16:00,5.27157,5.27294,5.2715,5.27293,14000000.0
2007-09-26 09:17:00,5.27338,5.27338,5.27174,5.2725,14000000.0
2007-09-26 09:18:00,5.27269,5.27311,5.27168,5.27294,18000000.0
2007-09-26 09:19:00,5.27141,5.27289,5.27141,5.27255,14000000.0
2007-09-26 09:20:00,5.27281,5.27281,5.27075,5.2716,18000000.0
2007-09-26 09:21:00,5.27265,5.27273,5.27104,5.27188,17000000.0
2007-09-26 09:22:00,5.27215,5.27215,5.27033,5.27197,13000000.0
2007-09-26 09:23:00,5.27126,5.27157,5.27033,5.27034,12000000.0
2007-09-26 09:24:00,5.27148,5.27148,5.26966,5.27039,14000000.0
2007-09-26 09:25:00,5.27014,5.27089,5.2695,5.27057,9000000.0
2007-09-26 09:26:00,5.2698,5.27031,5.26857,5.27021,13000000.0
2007-09-26 09:27:00,5.27042,5.27042,5.26908,5.27021,13000000.0
2007-09-26 09:28:00,5.27048,5.27055,5.26872,5.26992,19000000.0
2007-09-26 09:29:00,5.26996,5.26996,5.2684,5.26953,14000000.0
2007-09-26 09:30:00,5.27024,5.27069,5.26926,5.26928,15000000.0
2007-09-26 09:31:00,5.26996,5.27156,5.26981,5.27156,11000000.0
2007-09-26 09:32:00,5.2703,5.27102,5.26928,5.27019,16000000.0
2007-09-26 09:33:00,5.26953,5.27099,5.26953,5.27099,9000000.0
2007-09-26 09:34:00,5.27008,5.2707,5.26892,5.27047,18000000.0
2007-09-26 09:35:00,5.26999,5.27129,5.26948,5.27098,14000000.0
2007-09-26 09:36:00,5.27139,5.27146,5.27022,5.27088,16000000.0
2007-09-26 09:37:00,5.27048,5.27117,5.26902,5.2711,20000000.0
2007-09-26 09:38:00,5.27021,5.27064,5.26892,5.26977,19000000.0
2007-09-26 09:39:00,5.27044,5.27044,5.26836,5.26983,16000000.0
2007-09-26 09:40:00,5.27046,5.2705,5.26927,5.2705,12000000.0
2007-09-26 09:41:00,5.27091,5.27091,5.26939,5.26991,18000000.0
2007-09-26 09:42:00,5.26956,5.27008,5.26867,5.27008,16000000.0
2007-09-26 09:43:00,5.26874,5.26987,5.26803,5.2689,15000000.0
2007-09-26 09:44:00,5.26851,5.26964,5.26807,5.26957,13000000.0
2007-09-26 09:45:00,5.26894,5.26941,5.26774,5.26774,13000000.0
2007-09-26 09:46:00,5.26963,5.26985,5.26825,5.26975,17000000.0
2007-09-26 09:47:00,5.26873,5.27026,5.26873,5.26994,13000000.0
2007-09-26 09:48:00,5.27004,5.27024,5.26864,5.26922,16000000.0
2007-09-26 09:49:00,5.27023,5.27041,5.26928,5.26939,17000000.0
2007-09-26 09:50:00,5.27036,5.27177,5.26909,5.27108,12000000.0
2007-09-26 09:51:00,5.27137,5.27197,5.27026,5.27054,16000000.0
2007-09-26 09:52:00,5.27285,5.27286,5.27157,5.27263,16000000.0
2007-09-26 09:53:00,5.27095,5.27293,5.27091,5.27196,15000000.0
2007-09-26 09:54:00,5.27137,5.27307,5.27129,5.2721,15000000.0
2007-09-26 09:55:00,5.27157,5.27224,5.27096,5.27096,15000000.0
2007-09-26 09:56:00,5.27079,5.27237,5.27077,5.27109,17000000.0
2007-09-26 09:57:00,5.271,5.27192,5.26988,5.27072,12000000.0
2007-09-26 09:58:00,5.27117,5.27193,5.27087,5.27124,14000000.0
2007-09-26 09:59:00,5.27143,5.27171,5.27062,5.27155,10000000.0
2007-09-26 10:00:00,5.27229,5.27229,5.27058,5.27215,11000000.0
2007-09-26 10:01:00,5.27033,5.27221,5.27033,5.27112,24000000.0
2007-09-26 10:02:00,5.27218,5.27218,5.27028,5.27169,14000000.0
2007-09-26 10:03:00,5.27086,5.27189,5.27044,5.27044,16000000.0
2007-09-26 10:04:00,5.27143,5.27214,5.27088,5.27214,10000000.0
2007-09-26 10:05:00,5.27161,5.27229,5.27075,5.27159,10000000.0
2007-09-26 10:06:00,5.27252,5.27258,5.27191,5.272,9000000.0
2007-09-26 10:07:00,5.27214,5.27266,5.27166,5.27197,11000000.0
2007-09-26 10:08:00,5.2723,5.2725,5.27131,5.27217,9000000.0
2007-09-26 10:09:00,5.272,5.27209,5.27085,5.27107,11000000.0
2007-09-26 10:10:00,5.2715,5.27228,5.27062,5.27169,15000000.0
2007-09-26 10:11:00,5.27236,5.27236,5.272,5.27223,16000000.0
2007-09-26 10:12:00,5.27142,5.27209,5.27064,5.27209,19000000.0
2007-09-26 10:13:00,5.27212,5.27231,5.27206,5.27206,9000000.0
2007-09-26 10:14:00,5.2706,5.27176,5.27053,5.27053,11000000.0
2007-09-26 10:15:00,5.27148,5.27179,5.27032,5.27063,8000000.0
2007-09-26 10:16:00,5.2709,5.27147,5.27041,5.27091,17000000.0
2007-09-26 10:17:00,5.27198,5.27207,5.27166,5.27183,16000000.0
2007-09-26 10:18:00,5.27123,5.27152,5.27035,5.27099,16000000.0
2007-09-26 10:19:00,5.27049,5.27153,5.27021,5.27153,17000000.0
2007-09-26 10:20:00,5.27114,5.27153,5.26999,5.26999,16000000.0
2007-09-26 10:21:00,5.27058,5.27167,5.27058,5.27167,7000000.0
2007-09-26 10:22:00,5.27122,5.27149,5.27028,5.27028,10000000.0
2007-09-26 10:23:00,5.27089,5.27195,5.27004,5.27154,14000000.0
2007-09-26 10:24:00,5.27184,5.27192,5.27066,5.2711,13000000.0
2007-09-26 10:25:00,5.27147,5.27292,5.27128,5.27184,12000000.0
2007-09-26 10:26:00,5.27201,5.27318,5.27199,5.27254,11000000.0
2007-09-26 10:27:00,5.2737,5.27477,5.27215,5.27477,13000000.0
2007-09-26 10:28:00,5.27468,5.27614,5.27417,5.27604,13000000.0
2007-09-26 10:29:00,5.27574,5.2758,5.27415,5.27461,11000000.0
2007-09-26 10:30:00,5.27461,5.27557,5.27461,5.2753,9000000.0
2007-09-26 10:31:00,5.27416,5.27631,5.27416,5.27559,16000000.0
2007-09-26 10:32:00,5.27541,5.27731,5.27541,5.27688,9000000.0
2007-09-26 10:33:00,5.27673,5.2774,5.27568,5.27647,12000000.0
2007-09-26 10:34:00,5.27646,5.27646,5.27561,5.2762,11000000.0
2007-09-26 10:35:00,5.2756,5.2756,5.27358,5.27502,17000000.0
2007-09-26 10:36:00,5.27582,5.27582,5.27317,5.27405,10000000.0
2007-09-26 10:37:00,5.27489,5.27489,5.2724,5.27327,15000000.0
2007-09-26 10:38:00,5.27368,5.27446,5.27227,5.27227,17000000.0
2007-09-26 10:39:00,5.27359,5.27396,5.27261,5.27316,13000000.0
2007-09-26 10:40:00,5.27342,5.27399,5.27203,5.27203,10000000.0
2007-09-26 10:41:00,5.27268,5.27418,5.27247,5.27247,15000000.0
2007-09-26 10:42:00,5.27301,5.27444,5.27285,5.27444,12000000.0
2007-09-26 10:43:00,5.27364,5.27444,5.27289,5.27422,13000000.0
2007-09-26 10:44:00,5.27406,5.27406,5.27188,5.27264,12000000.0
2007-09-26 10:45:00,5.27268,5.27366,5.27173,5.27282,13000000.0
2007-09-26 10:46:00,5.27367,5.27433,5.27236,5.27378,13000000.0
2007-09-26 10:47:00,5.27371,5.27406,5.27249,5.2733,7000000.0
2007-09-26 10:48:00,5.27261,5.27308,5.27203,5.27263,12000000.0
2007-09-26 10:49:00,5.27309,5.27416,5.27254,5.27416,10000000.0
2007-09-26 10:50:00,5.27361,5.27361,5.2717,5.27249,14000000.0
2007-09-26 10:51:00,5.2724,5.27326,5.27207,5.27236,11000000.0
2007-09-26 10:52:00,5.27258,5.27346,5.27205,5.27273,20000000.0
2007-09-26 10:53:00,5.27154,5.27444,5.27154,5.27444,9000000.0
2007-09-26 10:54:00,5.27377,5.27463,5.27302,5.27463,18000000.0
2007-09-26 10:55:00,5.27268,5.27461,5.27268,5.27461,10000000.0
2007-09-26 10:56:00,5.27435,5.27494,5.27335,5.27494,11000000.0
2007-09-26 10:57:00,5.27522,5.27532,5.27373,5.27395,8000000.0
2007-09-26 10:58:00,5.27382,5.27465,5.27313,5.27409,10000000.0
2007-09-26 10:59:00,5.27305,5.2755,5.27305,5.2755,10000000.0
2007-09-26 11:00:00,5.27477,5.27552,5.27334,5.27552,15000000.0
2007-09-26 11:01:00,5.2748,5.2756,5.2737,5.27532,12000000.0
2007-09-26 11:02:00,5.276,5.27657,5.27525,5.27573,8000000.0
2007-09-26 11:03:00,5.27584,5.27676,5.27563,5.2762,11000000.0
2007-09-26 11:04:00,5.2756,5.2767,5.27466,5.27466,15000000.0
2007-09-26 11:05:00,5.27593,5.27704,5.2752,5.27659,17000000.0
2007-09-26 11:06:00,5.27498,5.27542,5.27354,5.27523,12000000.0
2007-09-26 11:07:00,5.27534,5.27534,5.27373,5.27373,11000000.0
2007-09-26 11:08:00,5.27491,5.27496,5.2738,5.27493,22000000.0
2007-09-26 11:09:00,5.27339,5.27419,5.27331,5.2734,9000000.0
2007-09-26 11:10:00,5.27337,5.27522,5.27308,5.27352,16000000.0
2007-09-26 11:11:00,5.27451,5.27582,5.27451,5.27469,7000000.0
2007-09-26 11:12:00,5.27503,5.27628,5.27472,5.2754,15000000.0
2007-09-26 11:13:00,5.27606,5.27634,5.27518,5.27604,11000000.0
2007-09-26 11:14:00,5.27445,5.2763,5.27445,5.27482,18000000.0
2007-09-26 11:15:00,5.2753,5.27599,5.27427,5.27599,11000000.0
2007-09-26 11:16:00,5.27488,5.27547,5.27407,5.27547,13000000.0
2007-09-26 11:17:00,5.27511,5.27563,5.27421,5.27485,13000000.0
2007-09-26 11:18:00,5.27562,5.27562,5.27399,5.27492,9000000.0
2007-09-26 11:19:00,5.27468,5.27523,5.27382,5.27516,17000000.0
2007-09-26 11:20:00,5.27456,5.27512,5.27397,5.2749,14000000.0
2007-09-26 11:21:00,5.27505,5.27512,5.2736,5.2736,14000000.0
2007-09-26 11:22:00,5.27402,5.2751,5.27333,5.27395,22000000.0
2007-09-26 11:23:00,5.27329,5.27399,5.27315,5.27395,8000000.0
2007-09-26 11:24:00,5.27381,5.2742,5.27256,5.27278,18000000.0
2007-09-26 11:25:00,5.27216,5.27292,5.27181,5.27241,9000000.0
2007-09-26 11:26:00,5.27247,5.27334,5.27192,5.27208,15000000.0
2007-09-26 11:27:00,5.27264,5.27318,5.27171,5.27277,10000000.0
2007-09-26 11:28:00,5.27206,5.2728,5.27118,5.27229,13000000.0
2007-09-26 11:29:00,5.27254,5.27278,5.2707,5.2707,17000000.0
2007-09-26 11:30:00,5.27208,5.27233,5.27104,5.27171,13000000.0
2007-09-26 11:31:00,5.2714,5.27282,5.27105,5.2719,12000000.0
2007-09-26 11:32:00,5.27107,5.2728,5.27106,5.27216,20000000.0
2007-09-26 11:33:00,5.27188,5.27242,5.27173,5.27242,16000000.0
2007-09-26 11:34:00,5.27309,5.27309,5.27147,5.27245,13000000.0
2007-09-26 11:35:00,5.27121,5.27258,5.27089,5.2715,14000000.0
2007-09-26 11:36:00,5.27215,5.27228,5.27114,5.27208,11000000.0
2007-09-26 11:37:00,5.27103,5.27267,5.27078,5.27235,16000000.0
2007-09-26 11:38:00,5.27184,5.27216,5.2711,5.27191,8000000.0
2007-09-26 11:39:00,5.27207,5.27281,5.27132,5.27276,11000000.0
2007-09-26 11:40:00,5.27301,5.27301,5.2714,5.27264,12000000.0
2007-09-26 11:41:00,5.271,5.2728,5.271,5.27257,10000000.0
2007-09-26 11:42:00,5.27187,5.27209,5.2712,5.27163,10000000.0
2007-09-26 11:43:00,5.27091,5.27235,5.27091,5.27129,17000000.0
2007-09-26 11:44:00,5.27132,5.2722,5.27107,5.2714,15000000.0
2007-09-26 11:45:00,5.27125,5.27268,5.27097,5.27152,16000000.0
2007-09-26 11:46:00,5.2719,5.27313,5.27178,5.27178,7000000.0
2007-09-26 11:47:00,5.27304,5.27341,5.27216,5.27335,16000000.0
2007-09-26 11:48:00,5.27315,5.27315,5.27176,5.27188,13000000.0
2007-09-26 11:49:00,5.27254,5.2736,5.27204,5.2736,10000000.0
2007-09-26 11:50:00,5.27237,5.2743,5.27196,5.27314,12000000.0
2007-09-26 11:51:00,5.27195,5.27339,5.27195,5.27247,14000000.0
2007-09-26 11:52:00,5.27284,5.27348,5.27196,5.27288,18000000.0
2007-09-26 11:53:00,5.27295,5.27369,5.27197,5.27284,16000000.0
2007-09-26 11:54:00,5.27335,5.2737,5.2723,5.2723,8000000.0
2007-09-26 11:55:00,5.2724,5.27356,5.27231,5.27356,8000000.0
2007-09-26 11:56:00,5.27246,5.2736,5.27217,5.27358,8000000.0
2007-09-26 11:57:00,5.27169,5.27378,5.27169,5.27279,11000000.0
2007-09-26 11:58:00,5.27304,5.27367,5.27209,5.27367,14000000.0
2007-09-26 11:59:00,5.27275,5.27275,5.2712,5.27208,11000000.0
2007-09-26 12:00:00,5.27297,5.27309,5.27109,5.27276,15000000.0
2007-09-26 12:01:00,5.27147,5.27222,5.27113,5.27187,13000000.0
2007-09-26 12:02:00,5.27262,5.27289,5.27103,5.27165,15000000.0
2007-09-26 12:03:00,5.27239,5.27289,5.27199,5.27283,11000000.0
2007-09-26 12:04:00,5.27199,5.27254,5.27137,5.27147,9000000.0
2007-09-26 12:05:00,5.27279,5.27279,5.27158,5.27259,9000000.0
2007-09-26 12:06:00,5.2714,5.27238,5.27108,5.27238,15000000.0
2007-09-26 12:07:00,5.27162,5.27192,5.27046,5.27153,11000000.0
2007-09-26 12:08:00,5.2719,5.27196,5.27068,5.27196,8000000.0
2007-09-26 12:09:00,5.27111,5.27178,5.27027,5.27146,18000000.0
2007-09-26 12:10:00,5.27054,5.27269,5.27054,5.27255,14000000.0
2007-09-26 12:11:00,5.27282,5.27303,5.27157,5.27203,9000000.0
2007-09-26 12:12:00,5.27118,5.27264,5.27118,5.2725,18000000.0
2007-09-26 12:13:00,5.27247,5.27267,5.2713,5.27164,12000000.0
2007-09-26 12:14:00,5.27178,5.27178,5.27047,5.27137,10000000.0
2007-09-26 12:15:00,5.27183,5.27211,5.271,5.271,8000000.0
2007-09-26 12:16:00,5.2727,5.2727,5.27096,5.27134,14000000.0
2007-09-26 12:17:00,5.27225,5.27253,5.27108,5.27215,13000000.0
2007-09-26 12:18:00,5.27224,5.27229,5.27073,5.27229,10000000.0
2007-09-26 12:19:00,5.27205,5.27205,5.27056,5.27181,11000000.0
2007-09-26 12:20:00,5.27106,5.27158,5.27031,5.27057,8000000.0
2007-09-26 12:21:00,5.27122,5.272,5.27023,5.27133,20000000.0
2007-09-26 12:22:00,5.27193,5.27221,5.2705,5.27221,14000000.0
2007-09-26 12:23:00,5.2709,5.27225,5.27088,5.27201,11000000.0
2007-09-26 12:24:00,5.27228,5.27228,5.27066,5.27147,17000000.0
2007-09-26 12:25:00,5.27086,5.27207,5.27043,5.27043,12000000.0
2007-09-26 12:26:00,5.27177,5.27227,5.27124,5.27227,7000000.0
2007-09-26 12:27:00,5.27185,5.27191,5.2707,5.27101,7000000.0
2007-09-26 12:28:00,5.27208,5.27232,5.27055,5.27103,19000000.0
2007-09-26 12:29:00,5.27071,5.271,5.26868,5.27038,12000000.0
2007-09-26 12:30:00,5.27019,5.27019,5.26926,5.26992,10000000.0
2007-09-26 12:31:00,5.27028,5.27028,5.26849,5.26849,12000000.0
2007-09-26 12:32:00,5.26985,5.27016,5.26911,5.26946,12000000.0
2007-09-26 12:33:00,5.26885,5.27115,5.26828,5.27003,15000000.0
2007-09-26 12:34:00,5.26949,5.27032,5.26827,5.26928,12000000.0
2007-09-26 12:35:00,5.26972,5.27009,5.26881,5.26994,12000000.0
2007-09-26 12:36:00,5.26904,5.26944,5.26729,5.26729,15000000.0
2007-09-26 12:37:00,5.26845,5.26862,5.26751,5.26751,8000000.0
2007-09-26 12:38:00,5.26858,5.26908,5.26719,5.26908,15000000.0
2007-09-26 12:39:00,5.26915,5.26995,5.26828,5.26932,14000000.0
2007-09-26 12:40:00,5.26929,5.26944,5.26794,5.2687,18000000.0
2007-09-26 12:41:00,5.26877,5.26877,5.26744,5.26848,11000000.0
2007-09-26 12:42:00,5.2689,5.27019,5.2682,5.26949,17000000.0
2007-09-26 12:43:00,5.27051,5.27052,5.26906,5.27023,11000000.0
2007-09-26 12:44:00,5.27065,5.27099,5.26901,5.27009,13000000.0
2007-09-26 12:45:00,5.26878,5.26939,5.26784,5.26784,10000000.0
2007-09-26 12:46:00,5.2684,5.26931,5.26771,5.26931,20000000.0
2007-09-26 12:47:00,5.26887,5.2696,5.26843,5.2689,10000000.0
2007-09-26 12:48:00,5.26973,5.27041,5.26872,5.27041,10000000.0
2007-09-26 12:49:00,5.269,5.27079,5.26888,5.26927,15000000.0
2007-09-26 12:50:00,5.26965,5.27041,5.26894,5.27032,14000000.0
2007-09-26 12:51:00,5.26967,5.26989,5.26814,5.26909,14000000.0
2007-09-26 12:52:00,5.26804,5.26875,5.26749,5.26788,9000000.0
2007-09-26 12:53:00,5.26874,5.26933,5.26774,5.26933,9000000.0
2007-09-26 12:54:00,5.26906,5.26977,5.26788,5.26936,20000000.0
2007-09-26 12:55:00,5.26933,5.26943,5.26809,5.26943,12000000.0
2007-09-26 12:56:00,5.26949,5.26972,5.26897,5.26925,7000000.0
2007-09-26 12:57:00,5.27022,5.27022,5.26866,5.27018,13000000.0
2007-09-26 12:58:00,5.26987,5.27016,5.26859,5.26885,16000000.0
2007-09-26 12:59:00,5.2681,5.26924,5.26778,5.26809,14000000.0
2007-09-26 13:00:00,5.26952,5.27013,5.26869,5.27002,12000000.0
2007-09-26 13:01:00,5.27027,5.27032,5.26889,5.2699,17000000.0
2007-09-26 13:02:00,5.27153,5.27179,5.26949,5.27096,10000000.0
2007-09-26 13:03:00,5.27063,5.27181,5.2701,5.2708,22000000.0
2007-09-26 13:04:00,5.27151,5.27207,5.27047,5.27083,20000000.0
2007-09-26 13:05:00,5.27255,5.27255,5.2713,5.2725,14000000.0
2007-09-26 13:06:00,5.27334,5.27334,5.27175,5.27312,17000000.0
2007-09-26 13:07:00,5.27171,5.27285,5.27078,5.27103,22000000.0
2007-09-26 13:08:00,5.27163,5.27235,5.27098,5.27235,12000000.0
2007-09-26 13:09:00,5.27225,5.27258,5.27108,5.27254,12000000.0
2007-09-26 13:10:00,5.27248,5.27248,5.27127,5.27244,20000000.0
2007-09-26 13:11:00,5.27183,5.27249,5.2704,5.27144,12000000.0
2007-09-26 13:12:00,5.27217,5.27273,5.27097,5.27273,16000000.0
2007-09-26 13:13:00,5.27247,5.2728,5.2715,5.27219,14000000.0
2007-09-26 13:14:00,5.27303,5.27303,5.27205,5.27205,17000000.0
2007-09-26 13:15:00,5.2719,5.27217,5.27134,5.27159,7000000.0
2007-09-26 13:16:00,5.27154,5.2723,5.27116,5.27185,9000000.0
2007-09-26 13:17:00,5.27233,5.27324,5.27083,5.27083,15000000.0
2007-09-26 13:18:00,5.2729,5.2729,5.27047,5.27053,17000000.0
2007-09-26 13:19:00,5.27267,5.27431,5.27144,5.27403,15000000.0
2007-09-26 13:20:00,5.27542,5.27542,5.2731,5.27361,12000000.0
2007-09-26 13:21:00,5.27382,5.27419,5.27178,5.27178,24000000.0
2007-09-26 13:22:00,5.27296,5.27354,5.27159,5.27173,12000000.0
2007-09-26 13:23:00,5.2734,5.27402,5.27203,5.2727,12000000.0
2007-09-26 13:24:00,5.2731,5.27383,5.27146,5.27272,18000000.0
2007-09-26 13:25:00,5.27252,5.27397,5.27235,5.2731,12000000.0
2007-09-26 13:26:00,5.27316,5.27316,5.27076,5.27176,12000000.0
2007-09-26 13:27:00,5.27226,5.27239,5.27071,5.27071,9000000.0
2007-09-26 13:28:00,5.27071,5.27403,5.27071,5.27403,15000000.0
2007-09-26 13:29:00,5.27392,5.27394,5.27194,5.27277,14000000.0
2007-09-26 13:30:00,5.2741,5.27418,5.27172,5.27217,11000000.0
2007-09-26 13:31:00,5.27272,5.27282,5.27143,5.27143,11000000.0
2007-09-26 13:32:00,5.27227,5.27331,5.27189,5.2732,8000000.0
2007-09-26 13:33:00,5.27378,5.27468,5.2733,5.27385,14000000.0
2007-09-26 13:34:00,5.27408,5.27444,5.27332,5.27404,11000000.0
2007-09-26 13:35:00,5.27455,5.27488,5.2731,5.2731,16000000.0
2007-09-26 13:36:00,5.27376,5.2758,5.27369,5.2758,8000000.0
2007-09-26 13:37:00,5.27516,5.27571,5.27326,5.27394,17000000.0
2007-09-26 13:38:00,5.2744,5.27566,5.27336,5.27566,14000000.0
2007-09-26 13:39:00,5.27553,5.27627,5.27499,5.27606,10000000.0
2007-09-26 13:40:00,5.27663,5.27663,5.27561,5.27561,8000000.0
2007-09-26 13:41:00,5.27615,5.27615,5.27374,5.27374,11000000.0
2007-09-26 13:42:00,5.27511,5.27592,5.2739,5.27592,14000000.0
2007-09-26 13:43:00,5.2762,5.2765,5.27473,5.2765,11000000.0
2007-09-26 13:44:00,5.27487,5.27635,5.27455,5.27621,11000000.0
2007-09-26 13:45:00,5.2763,5.27638,5.27475,5.27578,14000000.0
2007-09-26 13:46:00,5.27529,5.27665,5.27522,5.27665,11000000.0
2007-09-26 13:47:00,5.27641,5.27687,5.27498,5.27622,13000000.0
2007-09-26 13:48:00,5.27604,5.27718,5.27571,5.27698,14000000.0
2007-09-26 13:49:00,5.2761,5.27756,5.276,5.276,12000000.0
2007-09-26 13:50:00,5.27683,5.27683,5.27463,5.27603,16000000.0
2007-09-26 13:51:00,5.27424,5.27522,5.27399,5.27522,14000000.0
2007-09-26 13:52:00,5.27445,5.27535,5.27271,5.27271,10000000.0
2007-09-26 13:53:00,5.27378,5.27601,5.27327,5.27364,10000000.0
2007-09-26 13:54:00,5.27332,5.27338,5.27226,5.27249,8000000.0
2007-09-26 13:55:00,5.27371,5.27396,5.27218,5.27319,13000000.0
2007-09-26 13:56:00,5.27346,5.27363,5.27249,5.2733,17000000.0
2007-09-26 13:57:00,5.27225,5.27416,5.27216,5.27244,13000000.0
2007-09-26 13:58:00,5.27341,5.27341,5.27253,5.2733,7000000.0
2007-09-26 13:59:00,5.27243,5.27312,5.27194,5.27223,9000000.0
2007-09-26 14:00:00,5.27117,5.27285,5.27112,5.27285,7000000.0
2007-09-26 14:01:00,5.27263,5.27263,5.27094,5.27103,11000000.0
2007-09-26 14:02:00,5.27163,5.27247,5.27078,5.27122,19000000.0
2007-09-26 14:03:00,5.27185,5.27339,5.27073,5.2723,13000000.0
2007-09-26 14:04:00,5.27215,5.27227,5.27037,5.27227,22000000.0
2007-09-26 14:05:00,5.27208,5.27272,5.27103,5.27214,17000000.0
2007-09-26 14:06:00,5.27174,5.27249,5.2713,5.27222,11000000.0
2007-09-26 14:07:00,5.27234,5.27269,5.27145,5.27266,9000000.0
2007-09-26 14:08:00,5.27232,5.27267,5.27155,5.27232,11000000.0
2007-09-26 14:09:00,5.27272,5.27316,5.27172,5.27239,12000000.0
2007-09-26 14:10:00,5.27279,5.2734,5.27187,5.27311,13000000.0
2007-09-26 14:11:00,5.27295,5.27366,5.27167,5.27167,14000000.0
2007-09-26 14:12:00,5.27257,5.27298,5.27161,5.27232,11000000.0
2007-09-26 14:13:00,5.27247,5.27277,5.27178,5.27277,11000000.0
2007-09-26 14:14:00,5.27302,5.27302,5.27175,5.27236,7000000.0
2007-09-26 14:15:00,5.27234,5.27287,5.27132,5.27214,14000000.0
2007-09-26 14:16:00,5.27305,5.27305,5.27134,5.27225,13000000.0
2007-09-26 14:17:00,5.27271,5.27271,5.27046,5.27046,22000000.0
2007-09-26 14:18:00,5.27198,5.27198,5.26985,5.27038,15000000.0
2007-09-26 14:19:00,5.2697,5.27137,5.2697,5.27137,12000000.0
2007-09-26 14:20:00,5.27146,5.27146,5.27048,5.2714,7000000.0
2007-09-26 14:21:00,5.27154,5.27154,5.26977,5.26977,13000000.0
2007-09-26 14:22:00,5.27052,5.27056,5.26979,5.2701,8000000.0
2007-09-26 14:23:00,5.27083,5.27166,5.27032,5.27159,11000000.0
2007-09-26 14:24:00,5.27026,5.27083,5.2691,5.27048,13000000.0
2007-09-26 14:25:00,5.26992,5.27067,5.26967,5.26986,15000000.0
2007-09-26 14:26:00,5.27109,5.27109,5.269,5.27009,8000000.0
2007-09-26 14:27:00,5.26909,5.26964,5.26834,5.26944,10000000.0
2007-09-26 14:28:00,5.26879,5.27041,5.26879,5.27017,11000000.0
2007-09-26 14:29:00,5.26976,5.27014,5.26784,5.26973,21000000.0
2007-09-26 14:30:00,5.26832,5.26832,5.26606,5.26722,11000000.0
2007-09-26 14:31:00,5.26646,5.2684,5.26646,5.2682,17000000.0
2007-09-26 14:32:00,5.26748,5.26892,5.26717,5.2682,15000000.0
2007-09-26 14:33:00,5.26974,5.27042,5.26815,5.26815,8000000.0
2007-09-26 14:34:00,5.27024,5.27066,5.26889,5.26913,9000000.0
2007-09-26 14:35:00,5.27193,5.27236,5.27032,5.27075,11000000.0
2007-09-26 14:36:00,5.27206,5.27287,5.27083,5.27238,15000000.0
2007-09-26 14:37:00,5.27232,5.27252,5.27164,5.27237,8000000.0
2007-09-26 14:38:00,5.27287,5.27331,5.27189,5.27271,10000000.0
2007-09-26 14:39:00,5.27301,5.27304,5.27139,5.27173,19000000.0
2007-09-26 14:40:00,5.27277,5.27297,5.27131,5.27196,15000000.0
2007-09-26 14:41:00,5.2725,5.27263,5.27073,5.27224,15000000.0
2007-09-26 14:42:00,5.27298,5.27298,5.27084,5.27251,17000000.0
2007-09-26 14:43:00,5.27221,5.27241,5.27067,5.27155,15000000.0
2007-09-26 14:44:00,5.27245,5.27259,5.27067,5.27188,15000000.0
2007-09-26 14:45:00,5.273,5.273,5.27153,5.27234,9000000.0
2007-09-26 14:46:00,5.27316,5.27316,5.27147,5.2728,11000000.0
2007-09-26 14:47:00,5.27175,5.27291,5.2711,5.27226,12000000.0
2007-09-26 14:48:00,5.2719,5.27307,5.27157,5.27274,12000000.0
2007-09-26 14:49:00,5.27268,5.27303,5.2718,5.27294,12000000.0
2007-09-26 14:50:00,5.27307,5.27369,5.27197,5.27309,15000000.0
2007-09-26 14:51:00,5.27396,5.27413,5.2733,5.27347,10000000.0
2007-09-26 14:52:00,5.27418,5.27418,5.27231,5.27378,13000000.0
2007-09-26 14:53:00,5.27231,5.27358,5.27205,5.27285,13000000.0
2007-09-26 14:54:00,5.27334,5.27371,5.27286,5.27304,9000000.0
2007-09-26 14:55:00,5.27392,5.2744,5.27277,5.27362,16000000.0
2007-09-26 14:56:00,5.2732,5.27328,5.27112,5.27193,15000000.0
2007-09-26 14:57:00,5.27158,5.27319,5.27158,5.27284,15000000.0
2007-09-26 14:58:00,5.27334,5.27368,5.27226,5.27358,11000000.0
2007-09-26 14:59:00,5.27366,5.27399,5.2724,5.27254,14000000.0
2007-09-26 15:00:00,5.27349,5.27373,5.27244,5.27284,18000000.0
2007-09-26 15:01:00,5.27306,5.27354,5.27239,5.27296,12000000.0
2007-09-26 15:02:00,5.27366,5.27367,5.27193,5.27246,7000000.0
2007-09-26 15:03:00,5.2728,5.27334,5.27133,5.27133,18000000.0
2007-09-26 15:04:00,5.27283,5.27341,5.2715,5.27336,21000000.0
2007-09-26 15:05:00,5.27337,5.27337,5.27179,5.27221,13000000.0
2007-09-26 15:06:00,5.27216,5.27272,5.27125,5.27136,14000000.0
2007-09-26 15:07:00,5.27265,5.27265,5.27096,5.27198,22000000.0
2007-09-26 15:08:00,5.2723,5.27284,5.27147,5.27284,10000000.0
2007-09-26 15:09:00,5.27303,5.27303,5.27159,5.27179,9000000.0
2007-09-26 15:10:00,5.27187,5.27296,5.27151,5.27192,14000000.0
2007-09-26 15:11:00,5.27308,5.27351,5.27176,5.27176,12000000.0
2007-09-26 15:12:00,5.27311,5.27311,5.27134,5.27235,13000000.0
2007-09-26 15:13:00,5.27318,5.27318,5.27202,5.2724,12000000.0
2007-09-26 15:14:00,5.27314,5.27314,5.27096,5.27187,10000000.0
2007-09-26 15:15:00,5.27247,5.27247,5.27071,5.27117,16000000.0
2007-09-26 15:16:00,5.27212,5.27212,5.27067,5.27133,15000000.0
2007-09-26 15:17:00,5.27023,5.27172,5.27015,5.27172,14000000.0
2007-09-26 15:18:00,5.27146,5.2728,5.27031,5.27232,12000000.0
2007-09-26 15:19:00,5.27241,5.27271,5.2716,5.27231,11000000.0
2007-09-26 15:20:00,5.27362,5.27362,5.27164,5.27164,14000000.0
2007-09-26 15:21:00,5.27317,5.27338,5.2712,5.27338,14000000.0
2007-09-26 15:22:00,5.27325,5.27341,5.27217,5.27288,10000000.0
2007-09-26 15:23:00,5.2727,5.2727,5.27159,5.2724,11000000.0
2007-09-26 15:24:00,5.27279,5.27279,5.27166,5.27166,10000000.0
2007-09-26 15:25:00,5.27291,5.27324,5.27174,5.27246,16000000.0
2007-09-26 15:26:00,5.27206,5.27321,5.27158,5.27321,15000000.0
2007-09-26 15:27:00,5.27299,5.27299,5.27154,5.27157,10000000.0
2007-09-26 15:28:00,5.27283,5.27332,5.27215,5.2731,11000000.0
2007-09-26 15:29:00,5.27307,5.27403,5.2724,5.27332,19000000.0
2007-09-26 15:30:00,5.27403,5.27403,5.27278,5.27352,10000000.0
2007-09-26 15:31:00,5.27279,5.27379,5.27211,5.27371,14000000.0
2007-09-26 15:32:00,5.27362,5.27362,5.27165,5.27236,12000000.0
2007-09-26 15:33:00,5.2729,5.27299,5.27109,5.27159,20000000.0
2007-09-26 15:34:00,5.2724,5.27369,5.27156,5.27161,12000000.0
2007-09-26 15:35:00,5.27314,5.27336,5.27309,5.27332,12000000.0
2007-09-26 15:36:00,5.27246,5.27305,5.27188,5.2719,10000000.0
2007-09-26 15:37:00,5.2733,5.2733,5.27233,5.27268,10000000.0
2007-09-26 15:38:00,5.27324,5.27324,5.27173,5.27288,13000000.0
2007-09-26 15:39:00,5.27342,5.27342,5.27165,5.27184,7000000.0
2007-09-26 15:40:00,5.27307,5.27308,5.27208,5.27217,10000000.0
2007-09-26 15:41:00,5.27253,5.27313,5.27229,5.27296,9000000.0
2007-09-26 15:42:00,5.27348,5.27363,5.27255,5.27323,13000000.0
2007-09-26 15:43:00,5.27437,5.27446,5.27307,5.27377,16000000.0
2007-09-26 15:44:00,5.27463,5.27463,5.27306,5.27336,14000000.0
2007-09-26 15:45:00,5.2737,5.2737,5.27145,5.27307,15000000.0
2007-09-26 15:46:00,5.27265,5.27301,5.27148,5.27253,13000000.0
2007-09-26 15:47:00,5.27316,5.27409,5.27257,5.27359,9000000.0
2007-09-26 15:48:00,5.27431,5.27458,5.27278,5.27458,21000000.0
2007-09-26 15:49:00,5.27373,5.27373,5.27221,5.27352,23000000.0
2007-09-26 15:50:00,5.27388,5.27388,5.27205,5.27205,12000000.0
2007-09-26 15:51:00,5.27362,5.27362,5.27205,5.27347,19000000.0
2007-09-26 15:52:00,5.27345,5.27345,5.272,5.27246,15000000.0
2007-09-26 15:53:00,5.27281,5.27347,5.27125,5.27125,14000000.0
2007-09-26 15:54:00,5.27259,5.27324,5.27171,5.27324,15000000.0
2007-09-26 15:55:00,5.27166,5.27339,5.27166,5.27238,12000000.0
2007-09-26 15:56:00,5.27246,5.27325,5.2711,5.27248,18000000.0
2007-09-26 15:57:00,5.27122,5.27268,5.27122,5.27268,10000000.0
2007-09-26 15:58:00,5.27103,5.27259,5.27093,5.27254,22000000.0
2007-09-26 15:59:00,5.27213,5.27315,5.27084,5.2713,12000000.0
2007-09-26 16:00:00,5.27223,5.27298,5.27116,5.27298,12000000.0
2007-09-26 16:01:00,5.27273,5.27273,5.27158,5.27158,12000000.0
2007-09-26 16:02:00,5.2733,5.2733,5.27107,5.27184,13000000.0
2007-09-26 16:03:00,5.27286,5.27295,5.27187,5.2726,13000000.0
2007-09-26 16:04:00,5.27312,5.27312,5.27127,5.27295,11000000.0
2007-09-26 16:05:00,5.27323,5.27336,5.27133,5.27182,9000000.0
2007-09-26 16:06:00,5.27253,5.27346,5.27176,5.27231,14000000.0
2007-09-26 16:07:00,5.27302,5.27334,5.27153,5.27334,15000000.0
2007-09-26 16:08:00,5.27346,5.27365,5.27195,5.27335,15000000.0
2007-09-26 16:09:00,5.27235,5.27381,5.27235,5.27366,17000000.0
2007-09-26 16:10:00,5.27352,5.27352,5.27163,5.27292,14000000.0
2007-09-26 16:11:00,5.27299,5.27301,5.27197,5.27301,9000000.0
2007-09-26 16:12:00,5.27295,5.27372,5.27229,5.27352,15000000.0
2007-09-26 16:13:00,5.27351,5.27366,5.2725,5.27327,14000000.0
2007-09-26 16:14:00,5.27224,5.27329,5.27212,5.27329,12000000.0
2007-09-26 16:15:00,5.27249,5.27401,5.27198,5.27401,14000000.0
2007-09-26 16:16:00,5.2726,5.27376,5.27224,5.27357,13000000.0
2007-09-26 16:17:00,5.27346,5.27368,5.27231,5.2729,18000000.0
2007-09-26 16:18:00,5.27297,5.27385,5.27189,5.2719,13000000.0
2007-09-26 16:19:00,5.27191,5.27309,5.27174,5.27301,8000000.0
2007-09-26 16:20:00,5.27267,5.27326,5.27192,5.27325,13000000.0
2007-09-26 16:21:00,5.27157,5.27228,5.27068,5.27087,12000000.0
2007-09-26 16:22:00,5.27179,5.27199,5.27046,5.27074,11000000.0
2007-09-26 16:23:00,5.27154,5.27154,5.26952,5.27108,14000000.0
2007-09-26 16:24:00,5.27078,5.27176,5.26993,5.27176,15000000.0
2007-09-26 16:25:00,5.2716,5.27195,5.27047,5.27195,11000000.0
2007-09-26 16:26:00,5.27119,5.2716,5.27034,5.2716,8000000.0
2007-09-26 16:27:00,5.27111,5.27127,5.26965,5.27125,10000000.0
2007-09-26 16:28:00,5.2704,5.27126,5.26918,5.26997,15000000.0
2007-09-26 16:29:00,5.27001,5.27048,5.26925,5.26992,7000000.0
2007-09-26 16:30:00,5.27056,5.27089,5.26937,5.27033,16000000.0
2007-09-26 16:31:00,5.26966,5.27069,5.26887,5.27055,14000000.0
2007-09-26 16:32:00,5.27064,5.27087,5.27005,5.27065,7000000.0
2007-09-26 16:33:00,5.27078,5.27234,5.27052,5.27234,8000000.0
2007-09-26 16:34:00,5.27114,5.27223,5.27074,5.27191,8000000.0
2007-09-26 16:35:00,5.2727,5.27278,5.27153,5.27198,9000000.0
2007-09-26 16:36:00,5.27199,5.27296,5.27175,5.27175,13000000.0
2007-09-26 16:37:00,5.27226,5.27259,5.27083,5.27219,18000000.0
2007-09-26 16:38:00,5.2715,5.27179,5.27031,5.271,18000000.0
2007-09-26 16:39:00,5.27059,5.27288,5.27051,5.27209,20000000.0
2007-09-26 16:40:00,5.2722,5.27231,5.2708,5.27153,13000000.0
2007-09-26 16:41:00,5.27133,5.27248,5.27064,5.27081,20000000.0
2007-09-26 16:42:00,5.27098,5.27169,5.27019,5.27112,18000000.0
2007-09-26 16:43:00,5.27237,5.27253,5.2707,5.27222,15000000.0
2007-09-26 16:44:00,5.27017,5.27192,5.27005,5.27077,20000000.0
2007-09-26 16:45:00,5.2714,5.27161,5.26877,5.27059,13000000.0
2007-09-26 16:46:00,5.26975,5.27153,5.26972,5.27125,15000000.0
2007-09-26 16:47:00,5.27192,5.27223,5.27129,5.27135,8000000.0
2007-09-26 16:48:00,5.27058,5.27224,5.27038,5.27136,11000000.0
2007-09-26 16:49:00,5.27141,5.27271,5.27024,5.27107,12000000.0
2007-09-26 16:50:00,5.27298,5.27311,5.27164,5.27203,15000000.0
2007-09-26 16:51:00,5.27132,5.2731,5.27082,5.27082,18000000.0
2007-09-26 16:52:00,5.2717,5.27254,5.27086,5.27086,14000000.0
2007-09-26 16:53:00,5.27189,5.27207,5.27099,5.27188,8000000.0
2007-09-26 16:54:00,5.2729,5.2729,5.2717,5.27244,11000000.0
2007-09-26 16:55:00,5.27237,5.27286,5.27173,5.27251,12000000.0
2007-09-26 16:56:00,5.27248,5.27331,5.27178,5.27178,10000000.0
2007-09-26 16:57:00,5.2734,5.2734,5.27259,5.27267,8000000.0
2007-09-26 16:58:00,5.27287,5.27386,5.27229,5.27386,9000000.0
2007-09-26 16:59:00,5.27357,5.27456,5.27265,5.27392,13000000.0
2007-09-26 17:00:00,5.27348,5.27379,5.27278,5.27314,11000000.0
2007-09-26 17:01:00,5.27327,5.27442,5.27184,5.27184,12000000.0
2007-09-26 17:02:00,5.27162,5.27358,5.27162,5.2731,10000000.0
2007-09-26 17:03:00,5.27383,5.27515,5.27287,5.27515,16000000.0
2007-09-26 17:04:00,5.2752,5.27585,5.27382,5.27439,13000000.0
2007-09-26 17:05:00,5.27462,5.27617,5.27445,5.27606,16000000.0
2007-09-26 17:06:00,5.27642,5.27642,5.27457,5.27523,12000000.0
2007-09-26 17:07:00,5.2762,5.2762,5.27501,5.27523,8000000.0
2007-09-26 17:08:00,5.27583,5.27648,5.27495,5.27602,21000000.0
2007-09-26 17:09:00,5.27561,5.27682,5.27519,5.27682,16000000.0
2007-09-26 17:10:00,5.27641,5.27641,5.27523,5.27523,11000000.0
2007-09-26 17:11:00,5.2764,5.27648,5.27444,5.27516,11000000.0
2007-09-26 17:12:00,5.2755,5.2755,5.27227,5.27354,9000000.0
2007-09-26 17:13:00,5.2739,5.2739,5.27186,5.27283,9000000.0
2007-09-26 17:14:00,5.27329,5.27329,5.27187,5.27208,17000000.0
2007-09-26 17:15:00,5.27267,5.27283,5.27145,5.27238,11000000.0
2007-09-26 17:16:00,5.27244,5.2732,5.27123,5.27316,15000000.0
2007-09-26 17:17:00,5.2716,5.2727,5.27137,5.27233,13000000.0
2007-09-26 17:18:00,5.2713,5.27269,5.27128,5.27269,15000000.0
2007-09-26 17:19:00,5.27224,5.27319,5.27164,5.27234,17000000.0
2007-09-26 17:20:00,5.27256,5.2741,5.27252,5.27385,12000000.0
2007-09-26 17:21:00,5.27354,5.2737,5.27287,5.2735,7000000.0
2007-09-26 17:22:00,5.27388,5.27399,5.27278,5.27319,14000000.0
2007-09-26 17:23:00,5.27366,5.27431,5.27294,5.27374,13000000.0
2007-09-26 17:24:00,5.27442,5.27557,5.27402,5.27526,9000000.0
2007-09-26 17:25:00,5.27448,5.275,5.27369,5.27369,11000000.0
2007-09-26 17:26:00,5.27526,5.27534,5.27383,5.27424,16000000.0
2007-09-26 17:27:00,5.27546,5.27546,5.27383,5.27418,9000000.0
2007-09-26 17:28:00,5.27461,5.27461,5.2723,5.27279,15000000.0
2007-09-26 17:29:00,5.27273,5.27324,5.27213,5.27291,11000000.0
2007-09-26 17:30:00,5.27294,5.27387,5.27238,5.27279,19000000.0
2007-09-26 17:31:00,5.27309,5.27383,5.27235,5.27304,11000000.0
2007-09-26 17:32:00,5.27223,5.27305,5.27223,5.27261,9000000.0
2007-09-26 17:33:00,5.2729,5.27348,5.27249,5.27295,10000000.0
2007-09-26 17:34:00,5.27329,5.27329,5.27224,5.27253,14000000.0
2007-09-26 17:35:00,5.27158,5.27322,5.27158,5.27166,13000000.0
2007-09-26 17:36:00,5.27316,5.27316,5.27177,5.27177,11000000.0
2007-09-26 17:37:00,5.2733,5.27362,5.27176,5.27189,15000000.0
2007-09-26 17:38:00,5.27354,5.27354,5.27206,5.2732,17000000.0
2007-09-26 17:39:00,5.27268,5.27313,5.27168,5.27168,8000000.0
2007-09-26 17:40:00,5.273,5.273,5.27085,5.2712,12000000.0
2007-09-26 17:41:00,5.27207,5.27238,5.27071,5.27071,21000000.0
2007-09-26 17:42:00,5.27146,5.27231,5.27146,5.27221,13000000.0
2007-09-26 17:43:00,5.27094,5.27184,5.27075,5.27129,11000000.0
2007-09-26 17:44:00,5.2711,5.27251,5.27095,5.27145,19000000.0
2007-09-26 17:45:00,5.27222,5.27253,5.27149,5.27166,10000000.0
2007-09-26 17:46:00,5.27217,5.27335,5.27134,5.27134,13000000.0
2007-09-26 17:47:00,5.27286,5.27335,5.27205,5.27318,9000000.0
2007-09-26 17:48:00,5.27227,5.27324,5.27144,5.27158,14000000.0
2007-09-26 17:49:00,5.27238,5.27238,5.27181,5.27217,14000000.0
2007-09-26 17:50:00,5.27288,5.27315,5.27152,5.27314,17000000.0
2007-09-26 17:51:00,5.2727,5.27293,5.27148,5.2724,13000000.0
2007-09-26 17:52:00,5.27177,5.27286,5.27098,5.27142,24000000.0
2007-09-26 17:53:00,5.27276,5.27276,5.27134,5.27193,16000000.0
2007-09-26 17:54:00,5.27246,5.27246,5.27116,5.27134,16000000.0
2007-09-26 17:55:00,5.27219,5.27242,5.27094,5.27099,13000000.0
2007-09-26 17:56:00,5.27267,5.2729,5.27154,5.27207,15000000.0
2007-09-26 17:57:00,5.27252,5.27272,5.27152,5.27203,10000000.0
2007-09-26 17:58:00,5.27186,5.27262,5.27135,5.27195,15000000.0
2007-09-26 17:59:00,5.27141,5.27303,5.27141,5.272,13000000.0
2007-09-26 18:00:00,5.27217,5.27283,5.27137,5.27137,7000000.0
2007-09-26 18:01:00,5.27215,5.27287,5.27137,5.27189,18000000.0
2007-09-26 18:02:00,5.27246,5.2737,5.27197,5.2737,17000000.0
2007-09-26 18:03:00,5.27362,5.27391,5.27222,5.27355,16000000.0
2007-09-26 18:04:00,5.27343,5.27365,5.27287,5.27365,14000000.0
2007-09-26 18:05:00,5.27371,5.27381,5.27212,5.27275,13000000.0
2007-09-26 18:06:00,5.27287,5.27367,5.2723,5.27324,18000000.0
2007-09-26 18:07:00,5.27384,5.27455,5.273,5.27455,12000000.0
2007-09-26 18:08:00,5.27423,5.27442,5.27298,5.27396,18000000.0
2007-09-26 18:09:00,5.2736,5.27403,5.27306,5.27306,12000000.0
2007-09-26 18:10:00,5.27457,5.27457,5.27319,5.27361,13000000.0
2007-09-26 18:11:00,5.27403,5.27439,5.27302,5.27302,10000000.0
2007-09-26 18:12:00,5.27299,5.27349,5.27239,5.27297,11000000.0
2007-09-26 18:13:00,5.27405,5.27448,5.27302,5.27432,14000000.0
2007-09-26 18:14:00,5.27334,5.2741,5.273,5.27331,10000000.0
2007-09-26 18:15:00,5.27295,5.27428,5.27295,5.27428,10000000.0
2007-09-26 18:16:00,5.27399,5.27399,5.27288,5.27288,9000000.0
2007-09-26 18:17:00,5.27451,5.27473,5.2733,5.27381,18000000.0
2007-09-26 18:18:00,5.27494,5.27494,5.27303,5.27323,14000000.0
2007-09-26 18:19:00,5.27422,5.27433,5.27302,5.27387,10000000.0
2007-09-26 18:20:00,5.27398,5.27437,5.27244,5.27247,15000000.0
2007-09-26 18:21:00,5.27406,5.27441,5.27316,5.27364,18000000.0
2007-09-26 18:22:00,5.2739,5.2739,5.27181,5.27181,14000000.0
2007-09-26 18:23:00,5.27336,5.27336,5.27092,5.27092,7000000.0
2007-09-26 18:24:00,5.27246,5.27298,5.27171,5.27237,9000000.0
2007-09-26 18:25:00,5.27236,5.27376,5.27199,5.27376,13000000.0
2007-09-26 18:26:00,5.27246,5.273,5.27159,5.27296,16000000.0
2007-09-26 18:27:00,5.27315,5.27325,5.27193,5.27214,14000000.0
2007-09-26 18:28:00,5.27242,5.27287,5.2716,5.2716,13000000.0
2007-09-26 18:29:00,5.27184,5.27232,5.27132,5.27132,11000000.0
2007-09-26 18:30:00,5.27224,5.27304,5.27145,5.27304,16000000.0
2007-09-26 18:31:00,5.27242,5.27259,5.27093,5.27139,12000000.0
2007-09-26 18:32:00,5.27243,5.27283,5.27185,5.27274,11000000.0
2007-09-26 18:33:00,5.27365,5.27395,5.27251,5.27275,13000000.0
2007-09-26 18:34:00,5.27333,5.27397,5.2724,5.2724,13000000.0
2007-09-26 18:35:00,5.27308,5.27353,5.27217,5.27249,18000000.0
2007-09-26 18:36:00,5.27287,5.27332,5.27228,5.27232,18000000.0
2007-09-26 18:37:00,5.27284,5.27373,5.27243,5.2733,18000000.0
2007-09-26 18:38:00,5.2736,5.27406,5.27308,5.27315,11000000.0
2007-09-26 18:39:00,5.27321,5.2737,5.27301,5.27309,11000000.0
2007-09-26 18:40:00,5.27417,5.27417,5.27271,5.27333,14000000.0
2007-09-26 18:41:00,5.27396,5.27471,5.27302,5.27471,16000000.0
2007-09-26 18:42:00,5.27477,5.27523,5.27364,5.27512,14000000.0
2007-09-26 18:43:00,5.274,5.27527,5.274,5.27527,10000000.0
2007-09-26 18:44:00,5.27442,5.27521,5.27372,5.27381,13000000.0
2007-09-26 18:45:00,5.27315,5.27447,5.27315,5.27348,13000000.0
2007-09-26 18:46:00,5.27411,5.27462,5.27332,5.27462,12000000.0
2007-09-26 18:47:00,5.2736,5.27471,5.27333,5.27404,14000000.0
2007-09-26 18:48:00,5.27472,5.27472,5.27314,5.27355,15000000.0
2007-09-26 18:49:00,5.27331,5.27414,5.2733,5.27358,12000000.0
2007-09-26 18:50:00,5.27298,5.27454,5.27298,5.2741,9000000.0
2007-09-26 18:51:00,5.27376,5.27486,5.27338,5.27475,17000000.0
2007-09-26 18:52:00,5.27381,5.27455,5.2736,5.27415,9000000.0
2007-09-26 18:53:00,5.27499,5.27499,5.27423,5.27468,14000000.0
2007-09-26 18:54:00,5.27321,5.27482,5.27321,5.27461,14000000.0
2007-09-26 18:55:00,5.27407,5.27474,5.27337,5.27337,10000000.0
2007-09-26 18:56:00,5.27413,5.27479,5.27394,5.27394,16000000.0
2007-09-26 18:57:00,5.27288,5.27435,5.27288,5.27343,17000000.0
2007-09-26 18:58:00,5.2733,5.27457,5.27321,5.27349,14000000.0
2007-09-26 18:59:00,5.27353,5.27485,5.27279,5.27467,14000000.0
2007-09-26 19:00:00,5.2746,5.2746,5.27272,5.27356,15000000.0
2007-09-26 19:01:00,5.27427,5.2748,5.27371,5.27442,15000000.0
2007-09-26 19:02:00,5.27416,5.27515,5.27356,5.27461,14000000.0
2007-09-26 19:03:00,5.27543,5.27576,5.27451,5.27477,14000000.0
2007-09-26 19:04:00,5.27524,5.27524,5.2743,5.27439,12000000.0
2007-09-26 19:05:00,5.27585,5.27592,5.27351,5.2745,15000000.0
2007-09-26 19:06:00,5.27431,5.27488,5.27339,5.27387,16000000.0
2007-09-26 19:07:00,5.27252,5.27416,5.27237,5.27416,20000000.0
2007-09-26 19:08:00,5.27268,5.27453,5.27268,5.27453,8000000.0
2007-09-26 19:09:00,5.27457,5.2749,5.27372,5.27418,17000000.0
2007-09-26 19:10:00,5.27384,5.27498,5.27383,5.27498,9000000.0
2007-09-26 19:11:00,5.27376,5.27491,5.27365,5.27402,16000000.0
2007-09-26 19:12:00,5.27407,5.27483,5.27372,5.27417,13000000.0
2007-09-26 19:13:00,5.27435,5.2751,5.27396,5.2751,10000000.0
2007-09-26 19:14:00,5.27424,5.27486,5.27398,5.27419,20000000.0
2007-09-26 19:15:00,5.27433,5.27459,5.27344,5.27355,12000000.0
2007-09-26 19:16:00,5.27391,5.27391,5.27239,5.27346,8000000.0
2007-09-26 19:17:00,5.27208,5.27394,5.27208,5.27364,18000000.0
2007-09-26 19:18:00,5.27411,5.2744,5.27264,5.27399,11000000.0
2007-09-26 19:19:00,5.27284,5.2739,5.27258,5.27311,12000000.0
2007-09-26 19:20:00,5.27282,5.27415,5.27282,5.27315,14000000.0
2007-09-26 19:21:00,5.27405,5.27453,5.27244,5.27328,13000000.0
2007-09-26 19:22:00,5.27302,5.27385,5.27219,5.27385,12000000.0
2007-09-26 19:23:00,5.27284,5.27408,5.27243,5.27295,14000000.0
2007-09-26 19:24:00,5.27256,5.27417,5.27256,5.27368,19000000.0
2007-09-26 19:25:00,5.27353,5.27441,5.27285,5.27441,8000000.0
2007-09-26 19:26:00,5.27474,5.27495,5.27336,5.2739,7000000.0
2007-09-26 19:27:00,5.27369,5.27473,5.27346,5.27473,20000000.0
2007-09-26 19:28:00,5.27476,5.27476,5.27306,5.27311,17000000.0
2007-09-26 19:29:00,5.273,5.27391,5.273,5.27365,10000000.0
2007-09-26 19:30:00,5.27436,5.27436,5.27326,5.27349,15000000.0
2007-09-26 19:31:00,5.27404,5.27465,5.2735,5.2735,11000000.0
2007-09-26 19:32:00,5.27404,5.27445,5.27348,5.27445,9000000.0
2007-09-26 19:33:00,5.27339,5.2743,5.27339,5.2743,14000000.0
2007-09-26 19:34:00,5.27249,5.27425,5.27247,5.27291,17000000.0
2007-09-26 19:35:00,5.27313,5.2739,5.27306,5.2739,8000000.0
2007-09-26 19:36:00,5.27407,5.27407,5.2727,5.27405,15000000.0
2007-09-26 19:37:00,5.27346,5.27423,5.27273,5.27273,8000000.0
2007-09-26 19:38:00,5.27376,5.27396,5.27214,5.27229,15000000.0
2007-09-26 19:39:00,5.27322,5.27345,5.27208,5.27278,17000000.0
2007-09-26 19:40:00,5.2727,5.27317,5.2717,5.27186,16000000.0
2007-09-26 19:41:00,5.27303,5.27303,5.27151,5.27255,11000000.0
2007-09-26 19:42:00,5.2719,5.27288,5.27115,5.27179,15000000.0
2007-09-26 19:43:00,5.27205,5.27235,5.27091,5.27091,14000000.0
2007-09-26 19:44:00,5.27112,5.27166,5.26981,5.26989,14000000.0
2007-09-26 19:45:00,5.26998,5.27127,5.2691,5.27093,15000000.0
2007-09-26 19:46:00,5.26975,5.27081,5.26913,5.26988,15000000.0
2007-09-26 19:47:00,5.27013,5.27151,5.27,5.27036,16000000.0
2007-09-26 19:48:00,5.27074,5.27136,5.26977,5.27042,16000000.0
2007-09-26 19:49:00,5.27052,5.27107,5.27005,5.27024,8000000.0
2007-09-26 19:50:00,5.27033,5.27108,5.26994,5.27108,9000000.0
2007-09-26 19:51:00,5.27003,5.27217,5.27003,5.27054,19000000.0
2007-09-26 19:52:00,5.27096,5.27251,5.27096,5.27211,11000000.0
2007-09-26 19:53:00,5.27199,5.27248,5.27079,5.27088,14000000.0
2007-09-26 19:54:00,5.27144,5.2729,5.27104,5.2729,18000000.0
2007-09-26 19:55:00,5.27291,5.27315,5.27137,5.2721,13000000.0
2007-09-26 19:56:00,5.27263,5.27289,5.27201,5.27201,10000000.0
2007-09-26 19:57:00,5.27233,5.27278,5.2709,5.2709,16000000.0
2007-09-26 19:58:00,5.27139,5.27286,5.27134,5.27212,15000000.0
2007-09-26 19:59:00,5.27228,5.27304,5.27127,5.27294,14000000.0
2007-09-26 20:00:00,5.272,5.27266,5.27133,5.27133,11000000.0
2007-09-26 20:01:00,5.27137,5.27344,5.27137,5.27169,24000000.0
2007-09-26 20:02:00,5.27246,5.27303,5.27197,5.27211,11000000.0
2007-09-26 20:03:00,5.27246,5.27246,5.27107,5.27107,11000000.0
2007-09-26 20:04:00,5.2722,5.27225,5.27164,5.27214,10000000.0
2007-09-26 20:05:00,5.27142,5.27273,5.27142,5.27221,17000000.0
2007-09-26 20:06:00,5.27246,5.27335,5.2718,5.27335,10000000.0
2007-09-26 20:07:00,5.27225,5.27281,5.27154,5.27231,14000000.0
2007-09-26 20:08:00,5.27236,5.2732,5.27209,5.27272,13000000.0
2007-09-26 20:09:00,5.27229,5.27281,5.27203,5.27265,11000000.0
2007-09-26 20:10:00,5.2727,5.27294,5.27191,5.27191,11000000.0
2007-09-26 20:11:00,5.27184,5.27259,5.27169,5.27224,9000000.0
2007-09-26 20:12:00,5.27289,5.27314,5.27195,5.27314,16000000.0
2007-09-26 20:13:00,5.27174,5.27257,5.27174,5.27221,11000000.0
2007-09-26 20:14:00,5.2718,5.27283,5.27089,5.27202,19000000.0
2007-09-26 20:15:00,5.27207,5.2724,5.27109,5.27109,13000000.0
2007-09-26 20:16:00,5.27264,5.27264,5.27066,5.27127,15000000.0
2007-09-26 20:17:00,5.27214,5.27235,5.27141,5.27229,8000000.0
2007-09-26 20:18:00,5.27282,5.27333,5.27177,5.27333,14000000.0
2007-09-26 20:19:00,5.27286,5.27339,5.27171,5.27286,14000000.0
2007-09-26 20:20:00,5.27313,5.27313,5.27152,5.27209,12000000.0
2007-09-26 20:21:00,5.27251,5.27253,5.27184,5.27213,9000000.0
2007-09-26 20:22:00,5.27229,5.2729,5.27153,5.27194,17000000.0
2007-09-26 20:23:00,5.27253,5.27253,5.27056,5.27056,11000000.0
2007-09-26 20:24:00,5.27225,5.27258,5.27069,5.2719,16000000.0
2007-09-26 20:25:00,5.27273,5.27273,5.27099,5.27136,11000000.0
2007-09-26 20:26:00,5.27056,5.27069,5.26969,5.26969,8000000.0
2007-09-26 20:27:00,5.2699,5.27157,5.2699,5.27072,13000000.0
2007-09-26 20:28:00,5.27135,5.27135,5.26984,5.2709,15000000.0
2007-09-26 20:29:00,5.2703,5.27094,5.26934,5.27002,16000000.0
2007-09-26 20:30:00,5.27082,5.27315,5.26968,5.27315,8000000.0
2007-09-26 20:31:00,5.26937,5.27013,5.26886,5.26984,18000000.0
2007-09-26 20:32:00,5.2701,5.27046,5.26974,5.26989,7000000.0
2007-09-26 20:33:00,5.26981,5.27104,5.26972,5.27104,13000000.0
2007-09-26 20:34:00,5.27016,5.2712,5.26985,5.2712,13000000.0
2007-09-26 20:35:00,5.27002,5.27094,5.26965,5.27002,9000000.0
2007-09-26 20:36:00,5.26937,5.27032,5.26914,5.26914,17000000.0
2007-09-26 20:37:00,5.26954,5.27099,5.26919,5.27058,14000000.0
2007-09-26 20:38:00,5.27014,5.27126,5.26956,5.26987,16000000.0
2007-09-26 20:39:00,5.26941,5.27048,5.26904,5.27048,14000000.0
2007-09-26 20:40:00,5.26908,5.26999,5.26872,5.26894,17000000.0
2007-09-26 20:41:00,5.26917,5.26967,5.26851,5.26905,16000000.0
2007-09-26 20:42:00,5.26858,5.27007,5.26854,5.26895,22000000.0
2007-09-26 20:43:00,5.26878,5.26933,5.26847,5.26849,18000000.0
2007-09-26 20:44:00,5.2685,5.26927,5.26739,5.26804,16000000.0
2007-09-26 20:45:00,5.26818,5.26857,5.2676,5.26857,8000000.0
2007-09-26 20:46:00,5.26834,5.26848,5.26711,5.26848,19000000.0
2007-09-26 20:47:00,5.26836,5.26867,5.26805,5.2682,12000000.0
2007-09-26 20:48:00,5.26901,5.26921,5.2682,5.26885,9000000.0
2007-09-26 20:49:00,5.2679,5.27021,5.2679,5.27021,19000000.0
2007-09-26 20:50:00,5.26985,5.27025,5.26872,5.26965,15000000.0
2007-09-26 20:51:00,5.26923,5.27041,5.26906,5.27041,9000000.0
2007-09-26 20:52:00,5.26955,5.27108,5.26955,5.27012,11000000.0
2007-09-26 20:53:00,5.26982,5.27023,5.26911,5.27004,15000000.0
2007-09-26 20:54:00,5.27013,5.27056,5.2692,5.27056,12000000.0
2007-09-26 20:55:00,5.27022,5.27037,5.26935,5.26988,18000000.0
2007-09-26 20:56:00,5.2687,5.27007,5.2687,5.26893,12000000.0
2007-09-26 20:57:00,5.2688,5.27013,5.2688,5.26885,13000000.0
2007-09-26 20:58:00,5.2698,5.27035,5.26928,5.26928,11000000.0
2007-09-26 20:59:00,5.26976,5.27035,5.26881,5.26927,11000000.0
2007-09-26 21:00:00,5.26855,5.26933,5.26792,5.26882,17000000.0
2007-09-26 21:01:00,5.26977,5.26984,5.26818,5.26942,10000000.0
2007-09-26 21:02:00,5.26938,5.26958,5.26848,5.26848,8000000.0
2007-09-26 21:03:00,5.26914,5.27004,5.26826,5.26865,19000000.0
2007-09-26 21:04:00,5.27005,5.27005,5.26849,5.26849,18000000.0
2007-09-26 21:05:00,5.26985,5.27091,5.26875,5.27091,14000000.0
2007-09-26 21:06:00,5.26964,5.27085,5.26953,5.26975,12000000.0
2007-09-26 21:07:00,5.26957,5.27145,5.26957,5.27054,10000000.0
2007-09-26 21:08:00,5.27123,5.27123,5.26983,5.27096,14000000.0
2007-09-26 21:09:00,5.27,5.27091,5.26955,5.27052,16000000.0
2007-09-26 21:10:00,5.26972,5.27127,5.26962,5.27127,15000000.0
2007-09-26 21:11:00,5.27134,5.27191,5.27033,5.27092,13000000.0
2007-09-26 21:12:00,5.27156,5.27191,5.27099,5.27189,10000000.0
2007-09-26 21:13:00,5.27236,5.27249,5.27117,5.27122,14000000.0
2007-09-26 21:14:00,5.27116,5.27206,5.27083,5.27166,10000000.0
2007-09-26 21:15:00,5.2721,5.27258,5.27089,5.27258,15000000.0
2007-09-26 21:16:00,5.27185,5.27261,5.27145,5.27261,11000000.0
2007-09-26 21:17:00,5.27286,5.27353,5.27147,5.27147,13000000.0
2007-09-26 21:18:00,5.27234,5.2729,5.27157,5.27259,17000000.0
2007-09-26 21:19:00,5.27341,5.27341,5.27192,5.27234,12000000.0
2007-09-26 21:20:00,5.27126,5.27281,5.27126,5.27275,14000000.0
2007-09-26 21:21:00,5.27286,5.27301,5.27179,5.27246,11000000.0
2007-09-26 21:22:00,5.2735,5.2735,5.27292,5.27306,9000000.0
2007-09-26 21:23:00,5.27156,5.27219,5.27156,5.27219,7000000.0
2007-09-26 21:24:00,5.27315,5.27335,5.27315,5.27315,11000000.0
2007-09-26 21:25:00,5.27281,5.27281,5.27173,5.27234,7000000.0
2007-09-26 21:26:00,5.27186,5.27319,5.27174,5.27217,13000000.0
2007-09-26 21:27:00,5.27211,5.27235,5.27161,5.27186,11000000.0
2007-09-26 21:28:00,5.27203,5.273,5.27143,5.27186,15000000.0
2007-09-26 21:29:00,5.27299,5.27299,5.27138,5.27242,12000000.0
2007-09-26 21:30:00,5.27186,5.27273,5.27175,5.27217,10000000.0
2007-09-26 21:31:00,5.27213,5.27302,5.27195,5.27211,10000000.0
2007-09-26 21:32:00,5.27154,5.27301,5.27154,5.27165,12000000.0
2007-09-26 21:33:00,5.27328,5.27328,5.27154,5.27201,19000000.0
2007-09-26 21:34:00,5.27307,5.27307,5.27149,5.27149,8000000.0
2007-09-26 21:35:00,5.2725,5.27333,5.27185,5.27217,20000000.0
2007-09-26 21:36:00,5.27326,5.2734,5.27182,5.27242,19000000.0
2007-09-26 21:37:00,5.27207,5.27207,5.27158,5.27159,19000000.0
2007-09-26 21:38:00,5.27162,5.27309,5.27162,5.27219,13000000.0
2007-09-26 21:39:00,5.2729,5.27291,5.27163,5.27168,17000000.0
2007-09-26 21:40:00,5.27252,5.27252,5.27149,5.27206,7000000.0
2007-09-26 21:41:00,5.27179,5.27289,5.27176,5.27197,11000000.0
2007-09-26 21:42:00,5.27307,5.27307,5.27174,5.27174,18000000.0
2007-09-26 21:43:00,5.27178,5.27178,5.27139,5.27139,13000000.0
2007-09-26 21:44:00,5.27308,5.27308,5.27169,5.27263,16000000.0
2007-09-26 21:45:00,5.27179,5.27295,5.27167,5.27205,11000000.0
2007-09-26 21:46:00,5.27328,5.27328,5.27149,5.27149,13000000.0
2007-09-26 21:47:00,5.27236,5.27295,5.27147,5.27147,13000000.0
2007-09-26 21:48:00,5.27297,5.27297,5.27167,5.27191,17000000.0
2007-09-26 21:49:00,5.27097,5.27105,5.27085,5.27085,8000000.0
2007-09-26 21:50:00,5.27144,5.27291,5.27121,5.27218,11000000.0
2007-09-26 21:51:00,5.27219,5.27257,5.27119,5.2721,13000000.0
2007-09-26 21:52:00,5.27236,5.2724,5.27115,5.2717,13000000.0
2007-09-26 21:53:00,5.27133,5.27242,5.27133,5.2723,14000000.0
2007-09-26 21:54:00,5.27167,5.272,5.2706,5.27171,11000000.0
2007-09-26 21:55:00,5.27193,5.27193,5.27038,5.27142,17000000.0
2007-09-26 21:56:00,5.27155,5.27205,5.27091,5.27106,12000000.0
2007-09-26 21:57:00,5.27132,5.27186,5.27102,5.27131,16000000.0
2007-09-26 21:58:00,5.27166,5.27217,5.27119,5.27136,9000000.0
2007-09-26 21:59:00,5.27189,5.27244,5.27119,5.27217,18000000.0
2007-09-26 22:00:00,5.27136,5.27258,5.27136,5.27258,13000000.0
2007-09-26 22:01:00,5.27097,5.27189,5.2706,5.27177,11000000.0
2007-09-26 22:02:00,5.27125,5.27228,5.27077,5.27224,17000000.0
2007-09-26 22:03:00,5.27115,5.27221,5.2709,5.27098,23000000.0
2007-09-26 22:04:00,5.27228,5.27228,5.27052,5.27052,15000000.0
2007-09-26 22:05:00,5.27124,5.27217,5.27118,5.27131,14000000.0
2007-09-26 22:06:00,5.27095,5.27208,5.27082,5.27203,15000000.0
2007-09-26 22:07:00,5.27012,5.27189,5.27012,5.27095,9000000.0
2007-09-26 22:08:00,5.27134,5.27223,5.27037,5.27063,18000000.0
2007-09-26 22:09:00,5.27126,5.27147,5.27083,5.27088,11000000.0
2007-09-26 22:10:00,5.27292,5.27297,5.27271,5.27297,7000000.0
2007-09-26 22:11:00,5.27095,5.27213,5.27095,5.27213,8000000.0
2007-09-26 22:12:00,5.27093,5.2724,5.27093,5.27142,16000000.0
2007-09-26 22:13:00,5.27138,5.27138,5.27089,5.27095,24000000.0
2007-09-26 22:14:00,5.27166,5.27187,5.27096,5.27096,9000000.0
2007-09-26 22:15:00,5.27084,5.27226,5.27069,5.27168,10000000.0
2007-09-26 22:16:00,5.27169,5.27169,5.27118,5.27133,13000000.0
2007-09-26 22:17:00,5.2722,5.27243,5.27116,5.27135,20000000.0
2007-09-26 22:18:00,5.27205,5.2724,5.27148,5.27202,11000000.0
2007-09-26 22:19:00,5.27167,5.27208,5.2711,5.27159,15000000.0
2007-09-26 22:20:00,5.2714,5.27277,5.2714,5.27216,16000000.0
2007-09-26 22:21:00,5.27129,5.27275,5.27129,5.27192,12000000.0
2007-09-26 22:22:00,5.27136,5.27237,5.27136,5.27189,14000000.0
2007-09-26 22:23:00,5.27166,5.27235,5.27133,5.27147,11000000.0
2007-09-26 22:24:00,5.27185,5.27223,5.27105,5.27115,16000000.0
2007-09-26 22:25:00,5.27213,5.27213,5.27078,5.27094,14000000.0
2007-09-26 22:26:00,5.27101,5.2715,5.27048,5.27125,10000000.0
2007-09-26 22:27:00,5.27058,5.27128,5.27058,5.27096,14000000.0
2007-09-26 22:28:00,5.27166,5.272,5.27079,5.27103,12000000.0
2007-09-26 22:29:00,5.27085,5.27085,5.27012,5.2702,13000000.0
2007-09-26 22:30:00,5.27035,5.27126,5.27035,5.27047,8000000.0
2007-09-26 22:31:00,5.27064,5.27159,5.27025,5.2714,11000000.0
2007-09-26 22:32:00,5.27026,5.27175,5.27026,5.27108,20000000.0
2007-09-26 22:33:00,5.27105,5.2712,5.27024,5.27044,11000000.0
2007-09-26 22:34:00,5.27025,5.27045,5.27025,5.27045,10000000.0
2007-09-26 22:35:00,5.27123,5.27278,5.27094,5.27241,13000000.0
2007-09-26 22:36:00,5.27204,5.27218,5.27123,5.27173,9000000.0
2007-09-26 22:37:00,5.27136,5.27236,5.2708,5.27162,13000000.0
2007-09-26 22:38:00,5.27128,5.27211,5.27099,5.27186,9000000.0
2007-09-26 22:39:00,5.27172,5.27241,5.27096,5.27118,12000000.0
2007-09-26 22:40:00,5.2711,5.2721,5.27089,5.27089,9000000.0
2007-09-26 22:41:00,5.27115,5.27234,5.27115,5.27234,14000000.0
2007-09-26 22:42:00,5.27242,5.27284,5.27242,5.27284,13000000.0
2007-09-26 22:43:00,5.27005,5.27025,5.27005,5.27025,12000000.0
2007-09-26 22:44:00,5.27078,5.27085,5.27065,5.27085,15000000.0
2007-09-26 22:45:00,5.27065,5.27085,5.27065,5.27078,13000000.0
2007-09-26 22:46:00,5.27102,5.27203,5.27081,5.27081,14000000.0
2007-09-26 22:47:00,5.27148,5.27226,5.27095,5.27095,15000000.0
2007-09-26 22:48:00,5.27163,5.27163,5.27065,5.2711,13000000.0
2007-09-26 22:49:00,5.27016,5.27222,5.27016,5.27222,13000000.0
2007-09-26 22:50:00,5.27129,5.27201,5.27066,5.27116,15000000.0
2007-09-26 22:51:00,5.27107,5.27184,5.27065,5.27111,14000000.0
2007-09-26 22:52:00,5.27088,5.27158,5.27054,5.27158,9000000.0
2007-09-26 22:53:00,5.27161,5.27161,5.26984,5.26987,15000000.0
2007-09-26 22:54:00,5.27085,5.27149,5.27036,5.27061,17000000.0
2007-09-26 22:55:00,5.27065,5.27161,5.27048,5.27102,16000000.0
2007-09-26 22:56:00,5.27016,5.27123,5.27016,5.27071,13000000.0
2007-09-26 22:57:00,5.27115,5.27115,5.27004,5.27004,8000000.0
2007-09-26 22:58:00,5.27088,5.271,5.27022,5.27048,8000000.0
2007-09-26 22:59:00,5.26981,5.27119,5.26981,5.27033,19000000.0
2007-09-26 23:00:00,5.27088,5.27122,5.27,5.27018,10000000.0
2007-09-26 23:01:00,5.27139,5.27158,5.26993,5.27028,7000000.0
2007-09-26 23:02:00,5.27108,5.27124,5.26982,5.26982,15000000.0
2007-09-26 23:03:00,5.26952,5.2705,5.26922,5.27047,17000000.0
2007-09-26 23:04:00,5.27092,5.27093,5.26954,5.27044,19000000.0
2007-09-26 23:05:00,5.26931,5.27094,5.26931,5.27094,9000000.0
2007-09-26 23:06:00,5.27092,5.27093,5.26985,5.26985,12000000.0
2007-09-26 23:07:00,5.27087,5.27087,5.2693,5.26995,14000000.0
2007-09-26 23:08:00,5.27006,5.27085,5.26979,5.2699,16000000.0
2007-09-26 23:09:00,5.27086,5.2711,5.26971,5.26971,9000000.0
2007-09-26 23:10:00,5.26997,5.27046,5.26923,5.26923,12000000.0
2007-09-26 23:11:00,5.26946,5.27028,5.26914,5.2694,14000000.0
2007-09-26 23:12:00,5.26961,5.26977,5.26905,5.26951,7000000.0
2007-09-26 23:13:00,5.2695,5.27007,5.26871,5.27007,14000000.0
2007-09-26 23:14:00,5.26963,5.27039,5.26884,5.26899,19000000.0
2007-09-26 23:15:00,5.26998,5.2702,5.26902,5.27011,13000000.0
2007-09-26 23:16:00,5.27048,5.27053,5.26924,5.26924,15000000.0
2007-09-26 23:17:00,5.26958,5.27053,5.26912,5.27053,11000000.0
2007-09-26 23:18:00,5.26937,5.27047,5.26924,5.27021,12000000.0
2007-09-26 23:19:00,5.2699,5.27009,5.26979,5.27003,14000000.0
2007-09-26 23:20:00,5.26962,5.2706,5.26962,5.27049,19000000.0
2007-09-26 23:21:00,5.26955,5.27067,5.26955,5.27032,7000000.0
2007-09-26 23:22:00,5.27056,5.27078,5.2696,5.26974,15000000.0
2007-09-26 23:23:00,5.27037,5.27148,5.27027,5.27148,11000000.0
2007-09-26 23:24:00,5.27107,5.27131,5.27003,5.27057,14000000.0
2007-09-26 23:25:00,5.26994,5.27081,5.26906,5.26906,11000000.0
2007-09-26 23:26:00,5.27023,5.27068,5.26953,5.27014,14000000.0
2007-09-26 23:27:00,5.27014,5.2702,5.2695,5.26975,11000000.0
2007-09-26 23:28:00,5.27053,5.27053,5.26918,5.26984,12000000.0
2007-09-26 23:29:00,5.27065,5.27076,5.26941,5.26972,16000000.0
2007-09-26 23:30:00,5.27096,5.27096,5.27001,5.27018,20000000.0
2007-09-26 23:31:00,5.26915,5.26915,5.26895,5.26895,11000000.0
2007-09-26 23:32:00,5.27058,5.27058,5.26958,5.26979,16000000.0
2007-09-26 23:33:00,5.27097,5.27151,5.26999,5.26999,12000000.0
2007-09-26 23:34:00,5.27004,5.27155,5.27004,5.27057,13000000.0
2007-09-26 23:35:00,5.2706,5.27075,5.26976,5.26976,9000000.0
2007-09-26 23:36:00,5.2703,5.27049,5.26979,5.27015,9000000.0
2007-09-26 23:37:00,5.26945,5.27038,5.26945,5.27009,14000000.0
2007-09-26 23:38:00,5.27022,5.27088,5.2695,5.27026,13000000.0
2007-09-26 23:39:00,5.2705,5.27079,5.26928,5.26986,17000000.0
2007-09-26 23:40:00,5.26984,5.26984,5.26911,5.26911,12000000.0
2007-09-26 23:41:00,5.27035,5.27035,5.26939,5.26998,17000000.0
2007-09-26 23:42:00,5.2693,5.27042,5.2693,5.2699,22000000.0
2007-09-26 23:43:00,5.27047,5.27047,5.26907,5.27011,15000000.0
2007-09-26 23:44:00,5.27048,5.27048,5.26902,5.26979,14000000.0
2007-09-26 23:45:00,5.27008,5.27041,5.26829,5.2699,20000000.0
2007-09-26 23:46:00,5.26998,5.27005,5.26985,5.27005,14000000.0
2007-09-26 23:47:00,5.26942,5.2698,5.26882,5.26926,10000000.0
2007-09-26 23:48:00,5.26861,5.26998,5.26825,5.26998,18000000.0
2007-09-26 23:49:00,5.26968,5.26994,5.2689,5.26892,14000000.0
2007-09-26 23:50:00,5.27,5.27,5.26968,5.26973,13000000.0
2007-09-26 23:51:00,5.26965,5.26988,5.26965,5.26965,8000000.0
2007-09-26 23:52:00,5.27015,5.27026,5.26997,5.2701,16000000.0
2007-09-26 23:53:00,5.2695,5.26959,5.2684,5.26862,18000000.0
2007-09-26 23:54:00,5.26917,5.26953,5.2687,5.26914,12000000.0
2007-09-26 23:55:00,5.26882,5.26929,5.26787,5.26905,19000000.0
2007-09-26 23:56:00,5.26897,5.26897,5.26788,5.26832,14000000.0
2007-09-26 23:57:00,5.26819,5.26906,5.26774,5.26816,16000000.0
2007-09-26 23:58:00,5.26852,5.26928,5.26852,5.26893,13000000.0
2007-09-26 23:59:00,5.26951,5.26951,5.26834,5.2691,14000000.0
2007-09-27 00:00:00,5.26947,5.26947,5.26837,5.26926,17000000.0
2007-09-27 00:01:00,5.27007,5.27007,5.26868,5.26951,12000000.0
2007-09-27 00:02:00,5.26961,5.26962,5.26935,5.2694,15000000.0
2007-09-27 00:03:00,5.26982,5.26996,5.26903,5.26958,14000000.0
2007-09-27 00:04:00,5.26927,5.27002,5.2688,5.26933,12000000.0
2007-09-27 00:05:00,5.26939,5.26966,5.26819,5.26864,12000000.0
2007-09-27 00:06:00,5.26879,5.26921,5.26831,5.26889,12000000.0
2007-09-27 00:07:00,5.26883,5.26887,5.26772,5.26772,11000000.0
2007-09-27 00:08:00,5.26885,5.26899,5.2682,5.26881,15000000.0
2007-09-27 00:09:00,5.26879,5.26888,5.26785,5.26859,12000000.0
2007-09-27 00:10:00,5.26809,5.26908,5.26759,5.26872,19000000.0
2007-09-27 00:11:00,5.26798,5.26894,5.26781,5.26826,8000000.0
2007-09-27 00:12:00,5.2689,5.2689,5.26751,5.26819,9000000.0
2007-09-27 00:13:00,5.26826,5.26894,5.26783,5.26806,13000000.0
2007-09-27 00:14:00,5.26888,5.2692,5.26789,5.26842,14000000.0
2007-09-27 00:15:00,5.26891,5.26891,5.26748,5.26814,12000000.0
2007-09-27 00:16:00,5.26835,5.26873,5.26723,5.26845,12000000.0
2007-09-27 00:17:00,5.26794,5.26888,5.26794,5.26845,10000000.0
2007-09-27 00:18:00,5.26838,5.26845,5.26825,5.26825,19000000.0
2007-09-27 00:19:00,5.26941,5.26947,5.26726,5.26726,12000000.0
2007-09-27 00:20:00,5.26769,5.26941,5.2675,5.2675,11000000.0
2007-09-27 00:21:00,5.26731,5.26731,5.26702,5.26727,14000000.0
2007-09-27 00:22:00,5.26896,5.26931,5.2682,5.26891,13000000.0
2007-09-27 00:23:00,5.26871,5.26995,5.26854,5.26936,13000000.0
2007-09-27 00:24:00,5.26925,5.26925,5.26899,5.26909,9000000.0
2007-09-27 00:25:00,5.26985,5.26998,5.26985,5.26998,13000000.0
2007-09-27 00:26:00,5.27035,5.27055,5.27035,5.27035,14000000.0
2007-09-27 00:27:00,5.27057,5.27064,5.27038,5.27045,15000000.0
2007-09-27 00:28:00,5.26944,5.26991,5.26944,5.26991,7000000.0
2007-09-27 00:29:00,5.2692,5.2692,5.26804,5.26828,17000000.0
2007-09-27 00:30:00,5.26847,5.26895,5.2681,5.26849,9000000.0
2007-09-27 00:31:00,5.26855,5.26877,5.26804,5.26816,13000000.0
2007-09-27 00:32:00,5.26867,5.26883,5.26805,5.26883,8000000.0
2007-09-27 00:33:00,5.26897,5.26908,5.26879,5.26898,19000000.0
2007-09-27 00:34:00,5.26935,5.26955,5.26935,5.26955,15000000.0
2007-09-27 00:35:00,5.27055,5.27055,5.27035,5.27055,12000000.0
2007-09-27 00:36:00,5.27058,5.27062,5.27038,5.27058,15000000.0
2007-09-27 00:37:00,5.26914,5.26967,5.26831,5.26967,15000000.0
2007-09-27 00:38:00,5.26767,5.2693,5.26767,5.26901,18000000.0
2007-09-27 00:39:00,5.26894,5.26943,5.26843,5.26889,20000000.0
2007-09-27 00:40:00,5.26962,5.26987,5.26858,5.26917,10000000.0
2007-09-27 00:41:00,5.26933,5.26986,5.26877,5.26957,9000000.0
2007-09-27 00:42:00,5.26945,5.26949,5.26848,5.26895,16000000.0
2007-09-27 00:43:00,5.2693,5.26964,5.26819,5.26889,16000000.0
2007-09-27 00:44:00,5.26932,5.26932,5.26849,5.26849,10000000.0
2007-09-27 00:45:00,5.26955,5.26955,5.26935,5.26948,16000000.0
2007-09-27 00:46:00,5.26933,5.26957,5.26819,5.26945,12000000.0
2007-09-27 00:47:00,5.26834,5.26961,5.26834,5.26961,8000000.0
2007-09-27 00:48:00,5.26903,5.26931,5.26804,5.26865,16000000.0
2007-09-27 00:49:00,5.26881,5.26912,5.26819,5.26838,11000000.0
2007-09-27 00:50:00,5.26898,5.26905,5.26885,5.26885,9000000.0
2007-09-27 00:51:00,5.2692,5.27028,5.26897,5.26962,9000000.0
2007-09-27 00:52:00,5.27078,5.27078,5.26938,5.26977,18000000.0
2007-09-27 00:53:00,5.2697,5.27016,5.2693,5.27003,12000000.0
2007-09-27 00:54:00,5.26912,5.26971,5.26912,5.26965,12000000.0
2007-09-27 00:55:00,5.2689,5.26915,5.26869,5.26879,11000000.0
2007-09-27 00:56:00,5.26973,5.27,5.26945,5.26962,14000000.0
2007-09-27 00:57:00,5.26991,5.27038,5.26877,5.27003,15000000.0
2007-09-27 00:58:00,5.26945,5.26957,5.26861,5.26921,9000000.0
2007-09-27 00:59:00,5.26975,5.26975,5.26955,5.26955,17000000.0
2007-09-27 01:00:00,5.26903,5.27046,5.26896,5.26939,12000000.0
2007-09-27 01:01:00,5.26984,5.27009,5.26883,5.26883,15000000.0
2007-09-27 01:02:00,5.26894,5.27023,5.26886,5.27006,10000000.0
2007-09-27 01:03:00,5.27012,5.27089,5.26952,5.27019,13000000.0
2007-09-27 01:04:00,5.27016,5.27016,5.26933,5.26933,13000000.0
2007-09-27 01:05:00,5.2705,5.27078,5.27001,5.27006,13000000.0
2007-09-27 01:06:00,5.27025,5.27025,5.27005,5.27005,12000000.0
2007-09-27 01:07:00,5.26985,5.27022,5.26903,5.26903,13000000.0
2007-09-27 01:08:00,5.26978,5.26985,5.26965,5.26985,15000000.0
2007-09-27 01:09:00,5.26998,5.27001,5.26915,5.26996,17000000.0
2007-09-27 01:10:00,5.26965,5.26985,5.26965,5.26965,10000000.0
2007-09-27 01:11:00,5.27032,5.27035,5.26881,5.26926,11000000.0
2007-09-27 01:12:00,5.2699,5.27031,5.26924,5.27015,10000000.0
2007-09-27 01:13:00,5.26987,5.26987,5.2687,5.26947,11000000.0
2007-09-27 01:14:00,5.26947,5.26984,5.26947,5.26975,13000000.0
2007-09-27 01:15:00,5.26998,5.27005,5.26985,5.26985,9000000.0
2007-09-27 01:16:00,5.26967,5.26997,5.26967,5.26968,12000000.0
2007-09-27 01:17:00,5.27,5.27,5.26951,5.26972,11000000.0
2007-09-27 01:18:00,5.26912,5.26983,5.26871,5.26925,12000000.0
2007-09-27 01:19:00,5.26952,5.26968,5.26942,5.26952,19000000.0
2007-09-27 01:20:00,5.26932,5.2698,5.26879,5.26969,11000000.0
2007-09-27 01:21:00,5.27035,5.27057,5.26931,5.26994,12000000.0
2007-09-27 01:22:00,5.26995,5.27008,5.2698,5.27005,9000000.0
2007-09-27 01:23:00,5.27035,5.27035,5.27015,5.27028,13000000.0
2007-09-27 01:24:00,5.27057,5.27102,5.26974,5.27045,14000000.0
2007-09-27 01:25:00,5.27001,5.27097,5.27001,5.27097,11000000.0
2007-09-27 01:26:00,5.27109,5.27111,5.26992,5.27059,10000000.0
2007-09-27 01:27:00,5.27105,5.27155,5.27013,5.27099,17000000.0
2007-09-27 01:28:00,5.27094,5.27114,5.26998,5.27013,13000000.0
2007-09-27 01:29:00,5.2709,5.27102,5.27009,5.27079,19000000.0
2007-09-27 01:30:00,5.27098,5.27098,5.26973,5.26973,15000000.0
2007-09-27 01:31:00,5.27021,5.27071,5.26923,5.27009,15000000.0
2007-09-27 01:32:00,5.27015,5.27101,5.26993,5.27039,12000000.0
2007-09-27 01:33:00,5.27017,5.2705,5.2696,5.2699,8000000.0
2007-09-27 01:34:00,5.26913,5.27015,5.26868,5.26931,18000000.0
2007-09-27 01:35:00,5.2695,5.26968,5.26888,5.26932,12000000.0
2007-09-27 01:36:00,5.26958,5.26973,5.26874,5.26938,16000000.0
2007-09-27 01:37:00,5.26938,5.2697,5.26934,5.2697,15000000.0
2007-09-27 01:38:00,5.26978,5.26985,5.26965,5.26985,18000000.0
2007-09-27 01:39:00,5.26994,5.27037,5.26943,5.27021,10000000.0
2007-09-27 01:40:00,5.2699,5.27032,5.26933,5.27,11000000.0
2007-09-27 01:41:00,5.27024,5.27151,5.27024,5.27151,16000000.0
2007-09-27 01:42:00,5.27143,5.27172,5.27143,5.27158,14000000.0
2007-09-27 01:43:00,5.26995,5.27076,5.26943,5.27076,16000000.0
2007-09-27 01:44:00,5.27073,5.27099,5.26991,5.27026,15000000.0
2007-09-27 01:45:00,5.27035,5.27046,5.27024,5.27038,16000000.0
2007-09-27 01:46:00,5.27026,5.27183,5.27026,5.27149,9000000.0
2007-09-27 01:47:00,5.27115,5.27115,5.27095,5.27107,17000000.0
2007-09-27 01:48:00,5.27037,5.27045,5.27025,5.27045,16000000.0
2007-09-27 01:49:00,5.27036,5.27036,5.27003,5.27031,10000000.0
2007-09-27 01:50:00,5.27028,5.27034,5.27013,5.27034,11000000.0
2007-09-27 01:51:00,5.27034,5.27036,5.27018,5.27021,12000000.0
2007-09-27 01:52:00,5.27018,5.27094,5.26955,5.27004,12000000.0
2007-09-27 01:53:00,5.27047,5.27112,5.26973,5.27036,18000000.0
2007-09-27 01:54:00,5.27026,5.27029,5.27003,5.27016,14000000.0
2007-09-27 01:55:00,5.26962,5.2702,5.26871,5.2693,18000000.0
2007-09-27 01:56:00,5.26952,5.26967,5.26903,5.26938,8000000.0
2007-09-27 01:57:00,5.26876,5.27029,5.26876,5.26999,13000000.0
2007-09-27 01:58:00,5.26978,5.27025,5.26934,5.26982,11000000.0
2007-09-27 01:59:00,5.26965,5.27112,5.26965,5.27005,11000000.0
2007-09-27 02:00:00,5.27024,5.27062,5.26942,5.26995,16000000.0
2007-09-27 02:01:00,5.27066,5.27066,5.2695,5.27004,21000000.0
2007-09-27 02:02:00,5.27112,5.27112,5.2697,5.27068,10000000.0
2007-09-27 02:03:00,5.27007,5.27007,5.26953,5.27002,8000000.0
2007-09-27 02:04:00,5.27061,5.27086,5.26955,5.27079,14000000.0
2007-09-27 02:05:00,5.27072,5.27107,5.26958,5.27063,14000000.0
2007-09-27 02:06:00,5.27047,5.27095,5.26986,5.27061,15000000.0
2007-09-27 02:07:00,5.27024,5.27046,5.27012,5.27022,10000000.0
2007-09-27 02:08:00,5.2704,5.27126,5.27001,5.27069,16000000.0
2007-09-27 02:09:00,5.2712,5.27163,5.27055,5.27143,18000000.0
2007-09-27 02:10:00,5.2716,5.27237,5.27062,5.272,16000000.0
2007-09-27 02:11:00,5.27102,5.27189,5.27033,5.27063,14000000.0
2007-09-27 02:12:00,5.27166,5.27218,5.27079,5.27148,10000000.0
2007-09-27 02:13:00,5.27178,5.27207,5.27095,5.27112,15000000.0
2007-09-27 02:14:00,5.27209,5.27265,5.27094,5.27145,19000000.0
2007-09-27 02:15:00,5.27127,5.27127,5.27056,5.2707,12000000.0
2007-09-27 02:16:00,5.27212,5.27255,5.2708,5.27179,18000000.0
2007-09-27 02:17:00,5.27204,5.27204,5.27085,5.27179,14000000.0
2007-09-27 02:18:00,5.27196,5.27218,5.27171,5.27171,12000000.0
2007-09-27 02:19:00,5.27108,5.27195,5.27085,5.27141,14000000.0
2007-09-27 02:20:00,5.27123,5.27123,5.2706,5.27069,13000000.0
2007-09-27 02:21:00,5.27109,5.27117,5.27027,5.27077,15000000.0
2007-09-27 02:22:00,5.27143,5.27149,5.27031,5.27121,13000000.0
2007-09-27 02:23:00,5.27107,5.27151,5.27039,5.27106,16000000.0
2007-09-27 02:24:00,5.2709,5.27108,5.27078,5.27085,17000000.0
2007-09-27 02:25:00,5.27128,5.27135,5.27115,5.27135,10000000.0
2007-09-27 02:26:00,5.27215,5.27215,5.27046,5.27117,13000000.0
2007-09-27 02:27:00,5.27146,5.2715,5.27077,5.27105,7000000.0
2007-09-27 02:28:00,5.27129,5.27164,5.27088,5.27164,9000000.0
2007-09-27 02:29:00,5.27134,5.27219,5.27088,5.27088,20000000.0
2007-09-27 02:30:00,5.27125,5.27162,5.27091,5.27155,11000000.0
2007-09-27 02:31:00,5.2713,5.27186,5.27075,5.27075,9000000.0
2007-09-27 02:32:00,5.27127,5.27138,5.27044,5.27093,13000000.0
2007-09-27 02:33:00,5.27122,5.27174,5.27045,5.27098,14000000.0
2007-09-27 02:34:00,5.27216,5.27216,5.27063,5.27103,17000000.0
2007-09-27 02:35:00,5.27114,5.27172,5.27068,5.27119,15000000.0
2007-09-27 02:36:00,5.27134,5.27172,5.27082,5.27139,14000000.0
2007-09-27 02:37:00,5.27184,5.27184,5.27079,5.27171,13000000.0
2007-09-27 02:38:00,5.27131,5.27211,5.27075,5.27132,14000000.0
2007-09-27 02:39:00,5.27082,5.27187,5.27067,5.27103,15000000.0
2007-09-27 02:40:00,5.27178,5.27185,5.27165,5.27185,12000000.0
2007-09-27 02:41:00,5.27156,5.27156,5.27046,5.27108,13000000.0
2007-09-27 02:42:00,5.27098,5.27108,5.27083,5.27098,16000000.0
2007-09-27 02:43:00,5.27154,5.27166,5.2713,5.27166,18000000.0
2007-09-27 02:44:00,5.27079,5.27137,5.27026,5.27094,10000000.0
2007-09-27 02:45:00,5.27096,5.27114,5.26991,5.27006,14000000.0
2007-09-27 02:46:00,5.27004,5.27113,5.27004,5.27095,18000000.0
2007-09-27 02:47:00,5.27148,5.2716,5.27133,5.27155,17000000.0
2007-09-27 02:48:00,5.27004,5.27079,5.26967,5.2706,7000000.0
2007-09-27 02:49:00,5.271,5.27153,5.27013,5.27143,13000000.0
2007-09-27 02:50:00,5.2704,5.27204,5.2704,5.27085,14000000.0
2007-09-27 02:51:00,5.27209,5.2724,5.27146,5.27207,15000000.0
2007-09-27 02:52:00,5.27122,5.27165,5.27035,5.27041,15000000.0
2007-09-27 02:53:00,5.27092,5.2716,5.27073,5.27127,9000000.0
2007-09-27 02:54:00,5.27174,5.27226,5.27092,5.27215,13000000.0
2007-09-27 02:55:00,5.27225,5.27237,5.27123,5.27186,11000000.0
2007-09-27 02:56:00,5.27166,5.2722,5.27078,5.27126,18000000.0
2007-09-27 02:57:00,5.27188,5.27209,5.27091,5.2719,13000000.0
2007-09-27 02:58:00,5.2707,5.27157,5.27051,5.27118,9000000.0
2007-09-27 02:59:00,5.27109,5.27148,5.27037,5.27148,14000000.0
2007-09-27 03:00:00,5.27148,5.27174,5.27142,5.27151,11000000.0
2007-09-27 03:01:00,5.27138,5.27156,5.27088,5.271,11000000.0
2007-09-27 03:02:00,5.27013,5.27149,5.27013,5.27056,11000000.0
2007-09-27 03:03:00,5.27118,5.27126,5.27022,5.27069,23000000.0
2007-09-27 03:04:00,5.2707,5.27119,5.27032,5.27107,11000000.0
2007-09-27 03:05:00,5.27032,5.27126,5.26981,5.27041,17000000.0
2007-09-27 03:06:00,5.27077,5.27083,5.2706,5.27083,9000000.0
2007-09-27 03:07:00,5.27151,5.27159,5.27029,5.27088,15000000.0
2007-09-27 03:08:00,5.27118,5.27202,5.27065,5.27153,12000000.0
2007-09-27 03:09:00,5.27018,5.27185,5.27018,5.27136,15000000.0
2007-09-27 03:10:00,5.2704,5.27202,5.2704,5.27121,19000000.0
2007-09-27 03:11:00,5.27123,5.27175,5.27068,5.27068,15000000.0
2007-09-27 03:12:00,5.2713,5.27199,5.27083,5.27159,18000000.0
2007-09-27 03:13:00,5.27204,5.27204,5.27066,5.27091,18000000.0
2007-09-27 03:14:00,5.27121,5.27157,5.27069,5.27116,10000000.0
2007-09-27 03:15:00,5.27131,5.27131,5.27044,5.27079,7000000.0
2007-09-27 03:16:00,5.27126,5.27168,5.27045,5.27168,8000000.0
2007-09-27 03:17:00,5.27133,5.27196,5.27109,5.27141,10000000.0
2007-09-27 03:18:00,5.27238,5.27238,5.27066,5.27146,15000000.0
2007-09-27 03:19:00,5.27016,5.272,5.27016,5.2712,10000000.0
2007-09-27 03:20:00,5.27108,5.27162,5.27047,5.27162,16000000.0
2007-09-27 03:21:00,5.27137,5.27153,5.27045,5.27132,11000000.0
2007-09-27 03:22:00,5.27152,5.27166,5.27061,5.2714,10000000.0
2007-09-27 03:23:00,5.27113,5.27203,5.27099,5.27113,12000000.0
2007-09-27 03:24:00,5.27155,5.27225,5.27112,5.27112,13000000.0
2007-09-27 03:25:00,5.27169,5.27183,5.27068,5.27068,11000000.0
2007-09-27 03:26:00,5.27163,5.27194,5.271,5.27125,13000000.0
2007-09-27 03:27:00,5.27085,5.27179,5.27084,5.27119,14000000.0
2007-09-27 03:28:00,5.27099,5.27126,5.26986,5.27005,18000000.0
2007-09-27 03:29:00,5.27055,5.27075,5.26956,5.26968,15000000.0
2007-09-27 03:30:00,5.26985,5.27023,5.26936,5.26972,10000000.0
2007-09-27 03:31:00,5.27073,5.27073,5.26911,5.27011,13000000.0
2007-09-27 03:32:00,5.2705,5.27056,5.27007,5.27007,16000000.0
2007-09-27 03:33:00,5.26923,5.27105,5.26923,5.27105,13000000.0
2007-09-27 03:34:00,5.27037,5.27094,5.26959,5.27094,16000000.0
2007-09-27 03:35:00,5.27144,5.27144,5.2701,5.27049,10000000.0
2007-09-27 03:36:00,5.27066,5.27124,5.27014,5.27124,11000000.0
2007-09-27 03:37:00,5.27088,5.27088,5.26981,5.27046,13000000.0
2007-09-27 03:38:00,5.27031,5.27103,5.27009,5.27009,13000000.0
2007-09-27 03:39:00,5.2713,5.27147,5.2698,5.27094,13000000.0
2007-09-27 03:40:00,5.2708,5.27122,5.27005,5.27005,12000000.0
2007-09-27 03:41:00,5.27106,5.27131,5.26989,5.27035,16000000.0
2007-09-27 03:42:00,5.27081,5.27152,5.27043,5.27098,21000000.0
2007-09-27 03:43:00,5.27073,5.27127,5.2702,5.27109,18000000.0
2007-09-27 03:44:00,5.27059,5.27076,5.26941,5.27042,15000000.0
2007-09-27 03:45:00,5.27015,5.27035,5.27015,5.27035,9000000.0
2007-09-27 03:46:00,5.2706,5.2706,5.26907,5.26933,8000000.0
2007-09-27 03:47:00,5.2703,5.2703,5.26937,5.26987,11000000.0
2007-09-27 03:48:00,5.27069,5.27069,5.26897,5.26944,9000000.0
2007-09-27 03:49:00,5.27022,5.2704,5.2688,5.26989,16000000.0
2007-09-27 03:50:00,5.26917,5.27025,5.26874,5.26921,19000000.0
2007-09-27 03:51:00,5.26996,5.27004,5.26904,5.26919,9000000.0
2007-09-27 03:52:00,5.26928,5.26955,5.26848,5.26873,19000000.0
2007-09-27 03:53:00,5.26903,5.26913,5.26814,5.2686,10000000.0
2007-09-27 03:54:00,5.26833,5.26995,5.26833,5.26932,17000000.0
2007-09-27 03:55:00,5.26914,5.26964,5.26832,5.26862,16000000.0
2007-09-27 03:56:00,5.26852,5.26887,5.26793,5.26854,7000000.0
2007-09-27 03:57:00,5.26832,5.26882,5.26766,5.26834,11000000.0
2007-09-27 03:58:00,5.26842,5.26898,5.26751,5.26786,12000000.0
2007-09-27 03:59:00,5.26854,5.26854,5.2673,5.26829,17000000.0
2007-09-27 04:00:00,5.26793,5.2687,5.26759,5.26808,12000000.0
2007-09-27 04:01:00,5.26752,5.2692,5.26752,5.26834,16000000.0
2007-09-27 04:02:00,5.2683,5.26881,5.26719,5.26719,14000000.0
2007-09-27 04:03:00,5.26741,5.26909,5.26741,5.26909,12000000.0
2007-09-27 04:04:00,5.26892,5.26956,5.26788,5.26788,16000000.0
2007-09-27 04:05:00,5.26931,5.26942,5.26882,5.26882,13000000.0
2007-09-27 04:06:00,5.26846,5.26912,5.26846,5.26902,16000000.0
2007-09-27 04:07:00,5.26861,5.26887,5.26786,5.26786,13000000.0
2007-09-27 04:08:00,5.26904,5.2694,5.26852,5.26879,14000000.0
2007-09-27 04:09:00,5.26885,5.269,5.26845,5.26853,10000000.0
2007-09-27 04:10:00,5.26841,5.26932,5.26812,5.26897,12000000.0
2007-09-27 04:11:00,5.2687,5.26899,5.26801,5.2688,14000000.0
2007-09-27 04:12:00,5.26779,5.26958,5.26779,5.26902,19000000.0
2007-09-27 04:13:00,5.26858,5.26935,5.26817,5.26921,20000000.0
2007-09-27 04:14:00,5.26798,5.26961,5.26798,5.26917,12000000.0
2007-09-27 04:15:00,5.26901,5.26926,5.26811,5.26926,8000000.0
2007-09-27 04:16:00,5.26901,5.26961,5.26857,5.26942,13000000.0
2007-09-27 04:17:00,5.26889,5.26968,5.26854,5.26943,15000000.0
2007-09-27 04:18:00,5.26926,5.27003,5.26889,5.26943,9000000.0
2007-09-27 04:19:00,5.26927,5.27017,5.26907,5.26986,12000000.0
2007-09-27 04:20:00,5.26938,5.26945,5.26925,5.26925,9000000.0
2007-09-27 04:21:00,5.26945,5.26975,5.26895,5.26913,17000000.0
2007-09-27 04:22:00,5.2696,5.2699,5.26883,5.26972,14000000.0
2007-09-27 04:23:00,5.26955,5.26955,5.26935,5.26935,10000000.0
2007-09-27 04:24:00,5.26958,5.26982,5.26958,5.26961,12000000.0
2007-09-27 04:25:00,5.26993,5.27063,5.26927,5.27002,10000000.0
2007-09-27 04:26:00,5.2698,5.26992,5.26911,5.26978,7000000.0
2007-09-27 04:27:00,5.27015,5.27035,5.27015,5.27028,15000000.0
2007-09-27 04:28:00,5.26971,5.26971,5.26906,5.26942,7000000.0
2007-09-27 04:29:00,5.27012,5.27044,5.26937,5.27016,14000000.0
2007-09-27 04:30:00,5.2697,5.27007,5.26922,5.26955,11000000.0
2007-09-27 04:31:00,5.26956,5.26961,5.26934,5.2695,15000000.0
2007-09-27 04:32:00,5.26943,5.26999,5.26901,5.2691,17000000.0
2007-09-27 04:33:00,5.26949,5.26986,5.26861,5.26943,14000000.0
2007-09-27 04:34:00,5.26934,5.26989,5.26882,5.26927,9000000.0
2007-09-27 04:35:00,5.26917,5.27027,5.26865,5.27026,12000000.0
2007-09-27 04:36:00,5.26955,5.27005,5.26922,5.27005,12000000.0
2007-09-27 04:37:00,5.26954,5.27091,5.26929,5.26959,12000000.0
2007-09-27 04:38:00,5.27006,5.27036,5.2691,5.27036,11000000.0
2007-09-27 04:39:00,5.27032,5.27068,5.26938,5.27004,17000000.0
2007-09-27 04:40:00,5.27012,5.27041,5.26934,5.27018,9000000.0
2007-09-27 04:41:00,5.2697,5.2699,5.2696,5.26968,10000000.0
2007-09-27 04:42:00,5.26931,5.26947,5.26839,5.26862,8000000.0
2007-09-27 04:43:00,5.26926,5.26997,5.26841,5.26927,18000000.0
2007-09-27 04:44:00,5.26958,5.26978,5.26925,5.26978,9000000.0
2007-09-27 04:45:00,5.2694,5.2694,5.26809,5.26921,9000000.0
2007-09-27 04:46:00,5.26921,5.26958,5.26806,5.26958,16000000.0
2007-09-27 04:47:00,5.26869,5.26919,5.26769,5.26894,12000000.0
2007-09-27 04:48:00,5.26864,5.26908,5.26828,5.26857,10000000.0
2007-09-27 04:49:00,5.26886,5.26903,5.2684,5.2684,16000000.0
2007-09-27 04:50:00,5.26867,5.26912,5.2677,5.26812,16000000.0
2007-09-27 04:51:00,5.26902,5.26922,5.26793,5.26896,20000000.0
2007-09-27 04:52:00,5.26857,5.2693,5.26785,5.26925,13000000.0
2007-09-27 04:53:00,5.26878,5.26878,5.26785,5.26808,11000000.0
2007-09-27 04:54:00,5.26758,5.26867,5.26758,5.26769,11000000.0
2007-09-27 04:55:00,5.26844,5.26854,5.26753,5.26808,12000000.0
2007-09-27 04:56:00,5.26829,5.26829,5.26731,5.26813,16000000.0
2007-09-27 04:57:00,5.26838,5.26856,5.26717,5.26768,7000000.0
2007-09-27 04:58:00,5.26755,5.2687,5.26732,5.26816,13000000.0
2007-09-27 04:59:00,5.26756,5.2686,5.26749,5.26847,17000000.0
2007-09-27 05:00:00,5.2679,5.26843,5.26745,5.26798,10000000.0
2007-09-27 05:01:00,5.26791,5.26892,5.26739,5.26892,13000000.0
2007-09-27 05:02:00,5.268,5.26808,5.26672,5.26694,18000000.0
2007-09-27 05:03:00,5.2678,5.26794,5.26658,5.26687,9000000.0
2007-09-27 05:04:00,5.26637,5.26675,5.26512,5.26569,12000000.0
2007-09-27 05:05:00,5.26612,5.26632,5.26466,5.26466,10000000.0
2007-09-27 05:06:00,5.26566,5.26624,5.26377,5.26515,20000000.0
2007-09-27 05:07:00,5.26558,5.26581,5.26549,5.26581,10000000.0
2007-09-27 05:08:00,5.2659,5.26606,5.26298,5.26298,17000000.0
2007-09-27 05:09:00,5.26387,5.26388,5.26244,5.26262,15000000.0
2007-09-27 05:10:00,5.26347,5.26356,5.26246,5.26356,10000000.0
2007-09-27 05:11:00,5.26287,5.26328,5.26215,5.26215,16000000.0
2007-09-27 05:12:00,5.26307,5.26337,5.26251,5.26262,7000000.0
2007-09-27 05:13:00,5.26243,5.26444,5.26243,5.26368,12000000.0
2007-09-27 05:14:00,5.26298,5.26484,5.26298,5.26469,14000000.0
2007-09-27 05:15:00,5.26375,5.26522,5.26375,5.26481,16000000.0
2007-09-27 05:16:00,5.26529,5.26536,5.26392,5.2653,15000000.0
2007-09-27 05:17:00,5.26564,5.26569,5.26449,5.26449,10000000.0
2007-09-27 05:18:00,5.26495,5.26561,5.26437,5.26561,13000000.0
2007-09-27 05:19:00,5.26547,5.26561,5.2646,5.26535,13000000.0
2007-09-27 05:20:00,5.26525,5.26634,5.26464,5.26591,20000000.0
2007-09-27 05:21:00,5.266,5.26659,5.26573,5.26635,9000000.0
2007-09-27 05:22:00,5.2652,5.26671,5.2652,5.26532,17000000.0
2007-09-27 05:23:00,5.26586,5.26655,5.26562,5.26591,14000000.0
2007-09-27 05:24:00,5.2658,5.26625,5.26471,5.26556,19000000.0
2007-09-27 05:25:00,5.266,5.26616,5.26518,5.26616,13000000.0
2007-09-27 05:26:00,5.26617,5.26663,5.26541,5.26663,13000000.0
2007-09-27 05:27:00,5.26648,5.26699,5.26559,5.26629,13000000.0
2007-09-27 05:28:00,5.2668,5.26699,5.26644,5.26658,10000000.0
2007-09-27 05:29:00,5.26704,5.26752,5.26614,5.26684,17000000.0
2007-09-27 05:30:00,5.26602,5.26701,5.26602,5.26649,21000000.0
2007-09-27 05:31:00,5.266,5.26687,5.26549,5.26656,13000000.0
2007-09-27 05:32:00,5.26678,5.26708,5.26579,5.26708,16000000.0
2007-09-27 05:33:00,5.26617,5.26784,5.26615,5.26746,13000000.0
2007-09-27 05:34:00,5.26791,5.26791,5.26752,5.26752,13000000.0
2007-09-27 05:35:00,5.26728,5.26785,5.26654,5.26743,14000000.0
2007-09-27 05:36:00,5.26747,5.26773,5.26626,5.26716,18000000.0
2007-09-27 05:37:00,5.26717,5.26717,5.26606,5.26683,12000000.0
2007-09-27 05:38:00,5.26705,5.2675,5.26661,5.26741,13000000.0
2007-09-27 05:39:00,5.267,5.26733,5.26583,5.26696,21000000.0
2007-09-27 05:40:00,5.26676,5.26744,5.26571,5.26744,14000000.0
2007-09-27 05:41:00,5.26679,5.26717,5.2657,5.26648,13000000.0
2007-09-27 05:42:00,5.26621,5.2664,5.26558,5.26602,8000000.0
2007-09-27 05:43:00,5.26616,5.26648,5.26505,5.26575,13000000.0
2007-09-27 05:44:00,5.26607,5.26631,5.2651,5.26569,13000000.0
2007-09-27 05:45:00,5.26673,5.26695,5.26549,5.26625,24000000.0
2007-09-27 05:46:00,5.2669,5.26702,5.26561,5.26682,14000000.0
2007-09-27 05:47:00,5.26628,5.26777,5.26628,5.26777,11000000.0
2007-09-27 05:48:00,5.26821,5.26821,5.26664,5.26708,18000000.0
2007-09-27 05:49:00,5.26742,5.26774,5.26683,5.26748,10000000.0
2007-09-27 05:50:00,5.26606,5.26727,5.26594,5.26594,10000000.0
2007-09-27 05:51:00,5.26695,5.26765,5.26657,5.26728,11000000.0
2007-09-27 05:52:00,5.26772,5.26772,5.26692,5.26692,19000000.0
2007-09-27 05:53:00,5.26785,5.26785,5.26765,5.26785,15000000.0
2007-09-27 05:54:00,5.26791,5.26798,5.26694,5.26751,7000000.0
2007-09-27 05:55:00,5.26748,5.26776,5.26671,5.26732,12000000.0
2007-09-27 05:56:00,5.2677,5.2677,5.26635,5.26699,16000000.0
2007-09-27 05:57:00,5.26705,5.26705,5.26685,5.26685,11000000.0
2007-09-27 05:58:00,5.26685,5.26705,5.26685,5.26685,22000000.0
2007-09-27 05:59:00,5.26752,5.26772,5.26752,5.26758,9000000.0
2007-09-27 06:00:00,5.26703,5.26703,5.26624,5.267,17000000.0
2007-09-27 06:01:00,5.26589,5.26657,5.26527,5.26576,18000000.0
2007-09-27 06:02:00,5.26635,5.26663,5.26582,5.26612,18000000.0
2007-09-27 06:03:00,5.26625,5.26645,5.26625,5.26645,16000000.0
2007-09-27 06:04:00,5.26606,5.26647,5.26552,5.26552,8000000.0
2007-09-27 06:05:00,5.26738,5.26745,5.26725,5.26745,10000000.0
2007-09-27 06:06:00,5.26655,5.26721,5.266,5.26633,27000000.0
2007-09-27 06:07:00,5.2662,5.26635,5.26609,5.26613,17000000.0
2007-09-27 06:08:00,5.26575,5.26691,5.26569,5.26629,14000000.0
2007-09-27 06:09:00,5.26623,5.26674,5.26578,5.26671,13000000.0
2007-09-27 06:10:00,5.26637,5.26678,5.26637,5.26678,14000000.0
2007-09-27 06:11:00,5.26728,5.26728,5.26602,5.26665,16000000.0
2007-09-27 06:12:00,5.26664,5.26698,5.26586,5.26661,17000000.0
2007-09-27 06:13:00,5.26678,5.26702,5.26615,5.26677,14000000.0
2007-09-27 06:14:00,5.26636,5.26667,5.26553,5.26667,12000000.0
2007-09-27 06:15:00,5.26666,5.26705,5.26622,5.26685,13000000.0
2007-09-27 06:16:00,5.26655,5.26703,5.26586,5.26671,14000000.0
2007-09-27 06:17:00,5.26656,5.26678,5.26646,5.26646,11000000.0
2007-09-27 06:18:00,5.26648,5.26655,5.26549,5.26586,12000000.0
2007-09-27 06:19:00,5.26625,5.26681,5.26565,5.26628,19000000.0
2007-09-27 06:20:00,5.26662,5.26662,5.26511,5.26566,11000000.0
2007-09-27 06:21:00,5.26549,5.26623,5.2653,5.26565,9000000.0
2007-09-27 06:22:00,5.26549,5.26549,5.26455,5.26507,22000000.0
2007-09-27 06:23:00,5.2654,5.26568,5.26406,5.26406,18000000.0
2007-09-27 06:24:00,5.26436,5.26483,5.26402,5.26441,8000000.0
2007-09-27 06:25:00,5.26482,5.26485,5.26464,5.26474,9000000.0
2007-09-27 06:26:00,5.26445,5.26503,5.26384,5.2648,13000000.0
2007-09-27 06:27:00,5.26419,5.26505,5.26389,5.26452,15000000.0
2007-09-27 06:28:00,5.26528,5.26528,5.26385,5.26425,18000000.0
2007-09-27 06:29:00,5.2645,5.26517,5.26354,5.26354,16000000.0
2007-09-27 06:30:00,5.26441,5.26473,5.26397,5.2641,10000000.0
2007-09-27 06:31:00,5.26478,5.26539,5.26404,5.2651,13000000.0
2007-09-27 06:32:00,5.26413,5.26616,5.26413,5.26465,10000000.0
2007-09-27 06:33:00,5.26523,5.26557,5.26513,5.26557,10000000.0
2007-09-27 06:34:00,5.26591,5.2661,5.26407,5.2661,15000000.0
2007-09-27 06:35:00,5.26538,5.26555,5.2644,5.26489,13000000.0
2007-09-27 06:36:00,5.26593,5.26593,5.26428,5.26441,23000000.0
2007-09-27 06:37:00,5.26514,5.26541,5.2642,5.26479,11000000.0
2007-09-27 06:38:00,5.2646,5.26483,5.26331,5.26378,17000000.0
2007-09-27 06:39:00,5.26323,5.26396,5.2628,5.26396,8000000.0
2007-09-27 06:40:00,5.26308,5.26405,5.26308,5.26403,15000000.0
2007-09-27 06:41:00,5.26378,5.2643,5.26295,5.2636,15000000.0
2007-09-27 06:42:00,5.26413,5.26413,5.26308,5.26359,16000000.0
2007-09-27 06:43:00,5.26347,5.26413,5.26247,5.26247,12000000.0
2007-09-27 06:44:00,5.26206,5.26346,5.26206,5.26303,13000000.0
2007-09-27 06:45:00,5.26282,5.26332,5.26191,5.26216,14000000.0
2007-09-27 06:46:00,5.26309,5.26344,5.26223,5.26228,12000000.0
2007-09-27 06:47:00,5.26284,5.26344,5.26255,5.26326,11000000.0
2007-09-27 06:48:00,5.26279,5.2639,5.26279,5.26358,15000000.0
2007-09-27 06:49:00,5.2638,5.26445,5.26286,5.26351,17000000.0
2007-09-27 06:50:00,5.26394,5.26409,5.26225,5.26225,13000000.0
2007-09-27 06:51:00,5.26286,5.2636,5.26261,5.26269,8000000.0
2007-09-27 06:52:00,5.2627,5.26375,5.26262,5.26331,14000000.0
2007-09-27 06:53:00,5.2628,5.26387,5.26238,5.26387,13000000.0
2007-09-27 06:54:00,5.26388,5.26422,5.26305,5.26315,8000000.0
2007-09-27 06:55:00,5.26362,5.26471,5.26311,5.26394,10000000.0
2007-09-27 06:56:00,5.26382,5.26448,5.26286,5.2635,11000000.0
2007-09-27 06:57:00,5.26412,5.2651,5.2636,5.26396,17000000.0
2007-09-27 06:58:00,5.26498,5.26498,5.2634,5.26452,12000000.0
2007-09-27 06:59:00,5.26331,5.26485,5.26292,5.26335,14000000.0
2007-09-27 07:00:00,5.26371,5.26428,5.26315,5.26394,11000000.0
2007-09-27 07:01:00,5.2649,5.2649,5.2635,5.2635,10000000.0
2007-09-27 07:02:00,5.26481,5.26523,5.26387,5.2647,14000000.0
2007-09-27 07:03:00,5.26399,5.26535,5.26399,5.26535,7000000.0
2007-09-27 07:04:00,5.2652,5.26589,5.26464,5.26589,16000000.0
2007-09-27 07:05:00,5.26565,5.26597,5.26514,5.26514,15000000.0
2007-09-27 07:06:00,5.26555,5.26555,5.26465,5.26478,16000000.0
2007-09-27 07:07:00,5.26446,5.26571,5.26446,5.26475,12000000.0
2007-09-27 07:08:00,5.26615,5.26615,5.26595,5.26615,8000000.0
2007-09-27 07:09:00,5.26489,5.26513,5.2648,5.26494,8000000.0
2007-09-27 07:10:00,5.26525,5.26525,5.26505,5.26505,16000000.0
2007-09-27 07:11:00,5.26511,5.26565,5.26421,5.26499,17000000.0
2007-09-27 07:12:00,5.26499,5.26531,5.26401,5.26488,20000000.0
2007-09-27 07:13:00,5.26467,5.26495,5.26397,5.26415,18000000.0
2007-09-27 07:14:00,5.26474,5.26502,5.26393,5.26436,11000000.0
2007-09-27 07:15:00,5.26478,5.26567,5.26405,5.26435,18000000.0
2007-09-27 07:16:00,5.26453,5.26586,5.26389,5.2647,18000000.0
2007-09-27 07:17:00,5.26541,5.26563,5.26416,5.26513,12000000.0
2007-09-27 07:18:00,5.26401,5.26587,5.26353,5.26432,18000000.0
2007-09-27 07:19:00,5.26579,5.26587,5.26435,5.26504,14000000.0
2007-09-27 07:20:00,5.26466,5.26515,5.26414,5.26515,18000000.0
2007-09-27 07:21:00,5.26502,5.26558,5.26431,5.26544,13000000.0
2007-09-27 07:22:00,5.26599,5.26599,5.26421,5.26421,14000000.0
2007-09-27 07:23:00,5.2655,5.26563,5.26433,5.26487,15000000.0
2007-09-27 07:24:00,5.26489,5.26557,5.26434,5.26515,16000000.0
2007-09-27 07:25:00,5.26527,5.26563,5.26438,5.26558,15000000.0
2007-09-27 07:26:00,5.26534,5.26546,5.26403,5.26461,13000000.0
2007-09-27 07:27:00,5.265,5.26549,5.26419,5.26446,12000000.0
2007-09-27 07:28:00,5.26506,5.26582,5.26379,5.26483,22000000.0
2007-09-27 07:29:00,5.26548,5.26568,5.26413,5.26568,16000000.0
2007-09-27 07:30:00,5.26496,5.26546,5.26473,5.26498,14000000.0
2007-09-27 07:31:00,5.26608,5.26608,5.26532,5.26569,13000000.0
2007-09-27 07:32:00,5.26488,5.26642,5.26488,5.26614,9000000.0
2007-09-27 07:33:00,5.26667,5.26685,5.26537,5.26537,7000000.0
2007-09-27 07:34:00,5.26672,5.2671,5.26526,5.26695,18000000.0
2007-09-27 07:35:00,5.26568,5.26622,5.26568,5.26611,9000000.0
2007-09-27 07:36:00,5.26603,5.26712,5.26564,5.26622,13000000.0
2007-09-27 07:37:00,5.26597,5.26624,5.26531,5.26573,11000000.0
2007-09-27 07:38:00,5.26622,5.2668,5.26577,5.2668,11000000.0
2007-09-27 07:39:00,5.26663,5.26684,5.26547,5.26684,19000000.0
2007-09-27 07:40:00,5.26686,5.26686,5.26571,5.26584,11000000.0
2007-09-27 07:41:00,5.26593,5.26664,5.26592,5.26612,7000000.0
2007-09-27 07:42:00,5.26603,5.26636,5.26603,5.26605,13000000.0
2007-09-27 07:43:00,5.27253,5.27253,5.26665,5.26695,14000000.0
2007-09-27 07:44:00,5.26627,5.26755,5.26627,5.26751,10000000.0
2007-09-27 07:45:00,5.26692,5.26739,5.26679,5.2673,8000000.0
2007-09-27 07:46:00,5.26673,5.26804,5.26673,5.26804,13000000.0
2007-09-27 07:47:00,5.26782,5.26824,5.2672,5.26822,15000000.0
2007-09-27 07:48:00,5.26784,5.26902,5.26735,5.26786,13000000.0
2007-09-27 07:49:00,5.26755,5.26864,5.26755,5.26815,10000000.0
2007-09-27 07:50:00,5.26866,5.26923,5.26731,5.26802,17000000.0
2007-09-27 07:51:00,5.26864,5.26864,5.26499,5.2671,16000000.0
2007-09-27 07:52:00,5.2691,5.26976,5.26743,5.26976,13000000.0
2007-09-27 07:53:00,5.26836,5.26951,5.26816,5.26925,10000000.0
2007-09-27 07:54:00,5.27016,5.27016,5.26846,5.26891,11000000.0
2007-09-27 07:55:00,5.26997,5.26997,5.26852,5.26972,12000000.0
2007-09-27 07:56:00,5.26988,5.26988,5.26828,5.26828,13000000.0
2007-09-27 07:57:00,5.2691,5.26912,5.26782,5.26782,8000000.0
2007-09-27 07:58:00,5.26889,5.26924,5.26758,5.26862,14000000.0
2007-09-27 07:59:00,5.26729,5.26804,5.26599,5.26766,15000000.0
2007-09-27 08:00:00,5.26722,5.26744,5.26608,5.26613,10000000.0
2007-09-27 08:01:00,5.26613,5.26719,5.26556,5.26675,13000000.0
2007-09-27 08:02:00,5.26654,5.26789,5.2662,5.26789,14000000.0
2007-09-27 08:03:00,5.26701,5.26794,5.2667,5.26687,12000000.0
2007-09-27 08:04:00,5.26608,5.26757,5.26547,5.26649,16000000.0
2007-09-27 08:05:00,5.2663,5.26677,5.26587,5.26587,14000000.0
2007-09-27 08:06:00,5.26646,5.26675,5.26555,5.26598,19000000.0
2007-09-27 08:07:00,5.26553,5.26662,5.26512,5.26614,19000000.0
2007-09-27 08:08:00,5.26622,5.26677,5.26559,5.26559,11000000.0
2007-09-27 08:09:00,5.26529,5.26597,5.26476,5.26553,10000000.0
2007-09-27 08:10:00,5.26624,5.26654,5.26501,5.26572,16000000.0
2007-09-27 08:11:00,5.26549,5.26601,5.26515,5.26532,9000000.0
2007-09-27 08:12:00,5.26661,5.26661,5.26494,5.26536,10000000.0
2007-09-27 08:13:00,5.26553,5.26597,5.26455,5.2659,11000000.0
2007-09-27 08:14:00,5.26469,5.26519,5.26387,5.26475,12000000.0
2007-09-27 08:15:00,5.26482,5.26572,5.26259,5.26339,15000000.0
2007-09-27 08:16:00,5.26306,5.26447,5.26239,5.26339,14000000.0
2007-09-27 08:17:00,5.26438,5.26463,5.263,5.2633,10000000.0
2007-09-27 08:18:00,5.26422,5.26455,5.26282,5.26394,9000000.0
2007-09-27 08:19:00,5.26367,5.26435,5.26313,5.26435,11000000.0
2007-09-27 08:20:00,5.26337,5.26421,5.26303,5.26362,11000000.0
2007-09-27 08:21:00,5.26371,5.26421,5.26265,5.26403,20000000.0
2007-09-27 08:22:00,5.26347,5.26412,5.2631,5.26399,8000000.0
2007-09-27 08:23:00,5.2641,5.26434,5.26268,5.26268,12000000.0
2007-09-27 08:24:00,5.26358,5.26453,5.26295,5.2639,13000000.0
2007-09-27 08:25:00,5.26492,5.26558,5.26373,5.26426,12000000.0
2007-09-27 08:26:00,5.2651,5.26552,5.2643,5.26552,13000000.0
2007-09-27 08:27:00,5.26435,5.26503,5.26352,5.26352,11000000.0
2007-09-27 08:28:00,5.26315,5.26462,5.26286,5.26462,8000000.0
2007-09-27 08:29:00,5.26442,5.26475,5.26303,5.26364,12000000.0
2007-09-27 08:30:00,5.26464,5.26475,5.26313,5.26425,11000000.0
2007-09-27 08:31:00,5.26484,5.26489,5.26329,5.26399,10000000.0
2007-09-27 08:32:00,5.26384,5.26448,5.26319,5.26384,13000000.0
2007-09-27 08:33:00,5.26471,5.26471,5.26366,5.26444,11000000.0
2007-09-27 08:34:00,5.26437,5.26494,5.26335,5.26335,17000000.0
2007-09-27 08:35:00,5.26484,5.2651,5.26386,5.26497,11000000.0
2007-09-27 08:36:00,5.26501,5.26505,5.26388,5.26463,10000000.0
2007-09-27 08:37:00,5.26543,5.26545,5.26421,5.26545,9000000.0
2007-09-27 08:38:00,5.26535,5.26535,5.26305,5.26434,18000000.0
2007-09-27 08:39:00,5.2633,5.26394,5.26186,5.2637,8000000.0
2007-09-27 08:40:00,5.26227,5.26315,5.2619,5.26301,7000000.0
2007-09-27 08:41:00,5.26249,5.26401,5.26231,5.26296,16000000.0
2007-09-27 08:42:00,5.2647,5.26514,5.26334,5.26425,14000000.0
2007-09-27 08:43:00,5.26354,5.26399,5.2619,5.2619,12000000.0
2007-09-27 08:44:00,5.26186,5.263,5.26178,5.26259,9000000.0
2007-09-27 08:45:00,5.26266,5.26312,5.26063,5.26063,18000000.0
2007-09-27 08:46:00,5.26242,5.26314,5.26139,5.26236,14000000.0
2007-09-27 08:47:00,5.26294,5.26294,5.26116,5.26176,18000000.0
2007-09-27 08:48:00,5.26144,5.26188,5.2597,5.2597,12000000.0
2007-09-27 08:49:00,5.26016,5.26016,5.25863,5.25884,14000000.0
2007-09-27 08:50:00,5.2591,5.2591,5.25683,5.25802,16000000.0
2007-09-27 08:51:00,5.25855,5.25889,5.25736,5.25811,21000000.0
2007-09-27 08:52:00,5.2586,5.25974,5.25694,5.25942,20000000.0
2007-09-27 08:53:00,5.25974,5.26002,5.25889,5.26002,7000000.0
2007-09-27 08:54:00,5.25964,5.25999,5.25828,5.25979,17000000.0
2007-09-27 08:55:00,5.26,5.26161,5.25999,5.26079,12000000.0
2007-09-27 08:56:00,5.26097,5.26158,5.26017,5.26158,17000000.0
2007-09-27 08:57:00,5.26141,5.2616,5.2597,5.2616,16000000.0
2007-09-27 08:58:00,5.26155,5.2617,5.25971,5.25971,12000000.0
2007-09-27 08:59:00,5.2609,5.26104,5.25954,5.26078,13000000.0
2007-09-27 09:00:00,5.25986,5.26079,5.25947,5.25956,17000000.0
2007-09-27 09:01:00,5.25992,5.26038,5.25898,5.25898,13000000.0
2007-09-27 09:02:00,5.26005,5.2609,5.25941,5.2609,8000000.0
2007-09-27 09:03:00,5.26084,5.26199,5.25979,5.26199,16000000.0
2007-09-27 09:04:00,5.26194,5.26194,5.26036,5.26163,8000000.0
2007-09-27 09:05:00,5.26156,5.26156,5.26024,5.26114,11000000.0
2007-09-27 09:06:00,5.26081,5.26414,5.26081,5.26414,10000000.0
2007-09-27 09:07:00,5.26351,5.26351,5.26235,5.26343,10000000.0
2007-09-27 09:08:00,5.26369,5.26448,5.2626,5.2641,19000000.0
2007-09-27 09:09:00,5.26331,5.26451,5.26237,5.26335,16000000.0
2007-09-27 09:10:00,5.26324,5.26324,5.26046,5.26135,8000000.0
2007-09-27 09:11:00,5.26218,5.2624,5.26081,5.26219,11000000.0
2007-09-27 09:12:00,5.26112,5.26175,5.26038,5.26145,16000000.0
2007-09-27 09:13:00,5.26225,5.26243,5.26051,5.26243,15000000.0
2007-09-27 09:14:00,5.2608,5.26144,5.25998,5.26139,17000000.0
2007-09-27 09:15:00,5.26053,5.26203,5.26041,5.26203,12000000.0
2007-09-27 09:16:00,5.26148,5.26238,5.26081,5.26238,14000000.0
2007-09-27 09:17:00,5.26191,5.26191,5.25982,5.25982,14000000.0
2007-09-27 09:18:00,5.25952,5.26081,5.25819,5.25989,18000000.0
2007-09-27 09:19:00,5.26012,5.2614,5.25945,5.26059,14000000.0
2007-09-27 09:20:00,5.26152,5.26152,5.25945,5.2611,18000000.0
2007-09-27 09:21:00,5.25997,5.26191,5.25997,5.26023,17000000.0
2007-09-27 09:22:00,5.26053,5.26218,5.26039,5.2616,13000000.0
2007-09-27 09:23:00,5.26091,5.26161,5.26014,5.26161,12000000.0
2007-09-27 09:24:00,5.26174,5.2627,5.26091,5.2627,14000000.0
2007-09-27 09:25:00,5.26263,5.26263,5.26134,5.26215,9000000.0
2007-09-27 09:26:00,5.26033,5.26165,5.26005,5.26134,13000000.0
2007-09-27 09:27:00,5.26178,5.26232,5.26047,5.26161,13000000.0
2007-09-27 09:28:00,5.26152,5.26254,5.26111,5.26163,19000000.0
2007-09-27 09:29:00,5.26251,5.26251,5.26026,5.2613,14000000.0
2007-09-27 09:30:00,5.26111,5.26207,5.2607,5.26189,15000000.0
2007-09-27 09:31:00,5.26037,5.26114,5.25992,5.26024,11000000.0
2007-09-27 09:32:00,5.25983,5.26135,5.25964,5.26114,16000000.0
2007-09-27 09:33:00,5.26194,5.26201,5.2606,5.26064,9000000.0
2007-09-27 09:34:00,5.26209,5.26209,5.26025,5.26188,18000000.0
2007-09-27 09:35:00,5.26111,5.26141,5.26059,5.26112,14000000.0
2007-09-27 09:36:00,5.26113,5.26203,5.26066,5.26203,16000000.0
2007-09-27 09:37:00,5.26179,5.26179,5.26047,5.2608,20000000.0
2007-09-27 09:38:00,5.26107,5.2624,5.26029,5.2616,19000000.0
2007-09-27 09:39:00,5.26239,5.26262,5.26115,5.2616,16000000.0
2007-09-27 09:40:00,5.26133,5.26191,5.26026,5.26191,12000000.0
2007-09-27 09:41:00,5.26238,5.26293,5.26143,5.26293,18000000.0
2007-09-27 09:42:00,5.26338,5.26398,5.26222,5.26265,16000000.0
2007-09-27 09:43:00,5.26241,5.26457,5.26241,5.26406,15000000.0
2007-09-27 09:44:00,5.26334,5.26475,5.26295,5.26295,13000000.0
2007-09-27 09:45:00,5.26502,5.26576,5.26386,5.26413,13000000.0
2007-09-27 09:46:00,5.26502,5.26714,5.26389,5.26692,17000000.0
2007-09-27 09:47:00,5.26741,5.26741,5.26502,5.26619,13000000.0
2007-09-27 09:48:00,5.26673,5.26718,5.26579,5.26644,16000000.0
2007-09-27 09:49:00,5.26527,5.26657,5.26527,5.26569,17000000.0
2007-09-27 09:50:00,5.26646,5.2665,5.26545,5.26545,12000000.0
2007-09-27 09:51:00,5.2661,5.26672,5.26443,5.26495,16000000.0
2007-09-27 09:52:00,5.2654,5.26543,5.26383,5.26383,16000000.0
2007-09-27 09:53:00,5.26525,5.2657,5.26397,5.2653,15000000.0
2007-09-27 09:54:00,5.2648,5.26561,5.26445,5.26513,15000000.0
2007-09-27 09:55:00,5.26545,5.26584,5.26459,5.2657,15000000.0
2007-09-27 09:56:00,5.26403,5.2655,5.26403,5.26472,17000000.0
2007-09-27 09:57:00,5.26637,5.26715,5.26509,5.26643,12000000.0
2007-09-27 09:58:00,5.26781,5.26897,5.26637,5.26804,14000000.0
2007-09-27 09:59:00,5.2693,5.2694,5.26734,5.26837,10000000.0
2007-09-27 10:00:00,5.26807,5.26827,5.2667,5.2667,11000000.0
2007-09-27 10:01:00,5.26719,5.26813,5.26648,5.26743,24000000.0
2007-09-27 10:02:00,5.26727,5.26932,5.26712,5.26932,14000000.0
2007-09-27 10:03:00,5.26901,5.2694,5.26707,5.26707,16000000.0
2007-09-27 10:04:00,5.26851,5.26851,5.26681,5.26829,10000000.0
2007-09-27 10:05:00,5.2672,5.268,5.2667,5.26726,10000000.0
2007-09-27 10:06:00,5.26783,5.26801,5.26655,5.26746,9000000.0
2007-09-27 10:07:00,5.26761,5.26818,5.26637,5.26637,11000000.0
2007-09-27 10:08:00,5.26845,5.26845,5.26714,5.26837,9000000.0
2007-09-27 10:09:00,5.26833,5.26836,5.26714,5.26821,11000000.0
2007-09-27 10:10:00,5.26765,5.26856,5.26703,5.26856,15000000.0
2007-09-27 10:11:00,5.26794,5.26799,5.26668,5.26752,16000000.0
2007-09-27 10:12:00,5.26655,5.26723,5.26589,5.26675,19000000.0
2007-09-27 10:13:00,5.2666,5.26789,5.26621,5.26621,9000000.0
2007-09-27 10:14:00,5.26827,5.26827,5.2664,5.26722,11000000.0
2007-09-27 10:15:00,5.26731,5.26792,5.26668,5.26668,8000000.0
2007-09-27 10:16:00,5.26669,5.26727,5.26574,5.267,17000000.0
2007-09-27 10:17:00,5.2676,5.26814,5.26571,5.26649,16000000.0
2007-09-27 10:18:00,5.26608,5.26692,5.26533,5.26632,16000000.0
2007-09-27 10:19:00,5.26605,5.26821,5.26605,5.26744,17000000.0
2007-09-27 10:20:00,5.26707,5.26843,5.267,5.26768,16000000.0
2007-09-27 10:21:00,5.26736,5.269,5.26699,5.269,7000000.0
2007-09-27 10:22:00,5.26896,5.26896,5.26772,5.26835,10000000.0
2007-09-27 10:23:00,5.2683,5.2684,5.26745,5.26753,14000000.0
2007-09-27 10:24:00,5.26694,5.26826,5.2664,5.26657,13000000.0
2007-09-27 10:25:00,5.2654,5.26695,5.26507,5.26661,12000000.0
2007-09-27 10:26:00,5.26615,5.26693,5.26547,5.26693,11000000.0
2007-09-27 10:27:00,5.26563,5.26753,5.26563,5.26753,13000000.0
2007-09-27 10:28:00,5.26703,5.26783,5.26703,5.26783,13000000.0
2007-09-27 10:29:00,5.26625,5.26693,5.26577,5.26587,11000000.0
2007-09-27 10:30:00,5.26755,5.26765,5.26602,5.26624,9000000.0
2007-09-27 10:31:00,5.26761,5.26761,5.26542,5.26681,16000000.0
2007-09-27 10:32:00,5.26732,5.26789,5.26613,5.26613,9000000.0
2007-09-27 10:33:00,5.26814,5.26861,5.26671,5.26727,12000000.0
2007-09-27 10:34:00,5.26729,5.26813,5.2671,5.26759,11000000.0
2007-09-27 10:35:00,5.26697,5.26836,5.26697,5.268,17000000.0
2007-09-27 10:36:00,5.26845,5.26845,5.26727,5.26799,10000000.0
2007-09-27 10:37:00,5.26839,5.26853,5.26827,5.26827,15000000.0
2007-09-27 10:38:00,5.26868,5.26868,5.26699,5.26761,17000000.0
2007-09-27 10:39:00,5.26744,5.26878,5.26709,5.26878,13000000.0
2007-09-27 10:40:00,5.26691,5.26878,5.26673,5.26801,10000000.0
2007-09-27 10:41:00,5.26772,5.26821,5.26652,5.26821,15000000.0
2007-09-27 10:42:00,5.26844,5.26856,5.26736,5.26807,12000000.0
2007-09-27 10:43:00,5.2677,5.26865,5.2677,5.2683,13000000.0
2007-09-27 10:44:00,5.26817,5.26999,5.26769,5.26975,12000000.0
2007-09-27 10:45:00,5.27023,5.27023,5.26834,5.26834,13000000.0
2007-09-27 10:46:00,5.26795,5.26964,5.26795,5.26847,13000000.0
2007-09-27 10:47:00,5.26922,5.26977,5.26872,5.26927,7000000.0
2007-09-27 10:48:00,5.26842,5.26994,5.26812,5.26814,12000000.0
2007-09-27 10:49:00,5.26839,5.27063,5.26836,5.27063,10000000.0
2007-09-27 10:50:00,5.27071,5.27071,5.26905,5.26949,14000000.0
2007-09-27 10:51:00,5.26939,5.26992,5.26908,5.26908,11000000.0
2007-09-27 10:52:00,5.26978,5.26978,5.26787,5.26865,20000000.0
2007-09-27 10:53:00,5.26847,5.26907,5.26792,5.26907,9000000.0
2007-09-27 10:54:00,5.26802,5.26939,5.26657,5.26657,18000000.0
2007-09-27 10:55:00,5.26736,5.2687,5.26724,5.2687,10000000.0
2007-09-27 10:56:00,5.26764,5.26873,5.26717,5.26873,11000000.0
2007-09-27 10:57:00,5.26891,5.26891,5.26681,5.26749,8000000.0
2007-09-27 10:58:00,5.26757,5.26778,5.26686,5.26764,10000000.0
2007-09-27 10:59:00,5.2669,5.26706,5.26571,5.26586,10000000.0
2007-09-27 11:00:00,5.26708,5.26728,5.26572,5.26649,15000000.0
2007-09-27 11:01:00,5.26715,5.26715,5.26599,5.26645,12000000.0
2007-09-27 11:02:00,5.26674,5.26711,5.2661,5.26647,8000000.0
2007-09-27 11:03:00,5.26544,5.26636,5.26506,5.26506,11000000.0
2007-09-27 11:04:00,5.26653,5.26674,5.26542,5.26674,15000000.0
2007-09-27 11:05:00,5.26638,5.26673,5.26547,5.26622,17000000.0
2007-09-27 11:06:00,5.26522,5.267,5.26509,5.26627,12000000.0
2007-09-27 11:07:00,5.26538,5.26619,5.26492,5.26494,11000000.0
2007-09-27 11:08:00,5.26589,5.26636,5.26443,5.26621,22000000.0
2007-09-27 11:09:00,5.26625,5.26663,5.26514,5.26663,9000000.0
2007-09-27 11:10:00,5.26577,5.26644,5.26515,5.26598,16000000.0
2007-09-27 11:11:00,5.26659,5.26668,5.26566,5.26611,7000000.0
2007-09-27 11:12:00,5.26652,5.26797,5.26533,5.26639,15000000.0
2007-09-27 11:13:00,5.26817,5.26826,5.26673,5.26768,11000000.0
2007-09-27 11:14:00,5.2671,5.26782,5.26605,5.26708,18000000.0
2007-09-27 11:15:00,5.26665,5.26751,5.26584,5.26584,11000000.0
2007-09-27 11:16:00,5.26683,5.26683,5.26586,5.2666,13000000.0
2007-09-27 11:17:00,5.26572,5.26662,5.26426,5.26426,13000000.0
2007-09-27 11:18:00,5.26523,5.26523,5.26324,5.26399,9000000.0
2007-09-27 11:19:00,5.26483,5.26483,5.26346,5.26435,17000000.0
2007-09-27 11:20:00,5.26287,5.26465,5.26266,5.26303,14000000.0
2007-09-27 11:21:00,5.26461,5.26461,5.26289,5.2631,14000000.0
2007-09-27 11:22:00,5.26322,5.26435,5.26241,5.26419,22000000.0
2007-09-27 11:23:00,5.26375,5.26392,5.26224,5.26302,8000000.0
2007-09-27 11:24:00,5.26245,5.2635,5.26149,5.26248,18000000.0
2007-09-27 11:25:00,5.26258,5.26285,5.26177,5.26285,9000000.0
2007-09-27 11:26:00,5.26157,5.26284,5.26148,5.26284,15000000.0
2007-09-27 11:27:00,5.26236,5.26338,5.26212,5.26216,10000000.0
2007-09-27 11:28:00,5.26363,5.26392,5.26235,5.26297,13000000.0
2007-09-27 11:29:00,5.2621,5.26362,5.2621,5.26338,17000000.0
2007-09-27 11:30:00,5.26246,5.26341,5.26244,5.26304,13000000.0
2007-09-27 11:31:00,5.26281,5.26404,5.26214,5.26404,12000000.0
2007-09-27 11:32:00,5.26269,5.26409,5.26269,5.26269,20000000.0
2007-09-27 11:33:00,5.26371,5.26419,5.26282,5.26419,16000000.0
2007-09-27 11:34:00,5.26384,5.26406,5.26291,5.26386,13000000.0
2007-09-27 11:35:00,5.26429,5.26434,5.26313,5.26374,14000000.0
2007-09-27 11:36:00,5.26501,5.26501,5.26363,5.26495,11000000.0
2007-09-27 11:37:00,5.26472,5.26477,5.26452,5.26456,16000000.0
2007-09-27 11:38:00,5.2648,5.26491,5.26381,5.26463,8000000.0
2007-09-27 11:39:00,5.26364,5.26477,5.26341,5.26477,11000000.0
2007-09-27 11:40:00,5.2643,5.26483,5.26338,5.26347,12000000.0
2007-09-27 11:41:00,5.26279,5.26413,5.26279,5.26413,10000000.0
2007-09-27 11:42:00,5.26376,5.26422,5.26302,5.2635,10000000.0
2007-09-27 11:43:00,5.26406,5.26411,5.26387,5.264,17000000.0
2007-09-27 11:44:00,5.26253,5.26384,5.2623,5.26267,15000000.0
2007-09-27 11:45:00,5.26353,5.26401,5.26284,5.26401,16000000.0
2007-09-27 11:46:00,5.26273,5.26378,5.26273,5.26314,7000000.0
2007-09-27 11:47:00,5.26332,5.26449,5.26332,5.26428,16000000.0
2007-09-27 11:48:00,5.26397,5.26418,5.26341,5.26375,13000000.0
2007-09-27 11:49:00,5.26399,5.26505,5.26305,5.26305,10000000.0
2007-09-27 11:50:00,5.26329,5.26481,5.26329,5.2644,12000000.0
2007-09-27 11:51:00,5.26415,5.26449,5.26322,5.26372,14000000.0
2007-09-27 11:52:00,5.26376,5.26473,5.26309,5.26335,18000000.0
2007-09-27 11:53:00,5.26333,5.26404,5.26282,5.26333,16000000.0
2007-09-27 11:54:00,5.26354,5.26407,5.2632,5.26334,8000000.0
2007-09-27 11:55:00,5.26343,5.26434,5.26303,5.26371,8000000.0
2007-09-27 11:56:00,5.26387,5.26394,5.26225,5.26225,8000000.0
2007-09-27 11:57:00,5.26267,5.2634,5.26246,5.26246,11000000.0
2007-09-27 11:58:00,5.26305,5.26355,5.26202,5.26319,14000000.0
2007-09-27 11:59:00,5.26206,5.26338,5.26206,5.26338,11000000.0
2007-09-27 12:00:00,5.26328,5.26328,5.26083,5.26083,15000000.0
2007-09-27 12:01:00,5.26174,5.26194,5.2604,5.2607,13000000.0
2007-09-27 12:02:00,5.26142,5.26146,5.25981,5.26111,15000000.0
2007-09-27 12:03:00,5.26094,5.26157,5.25997,5.26107,11000000.0
2007-09-27 12:04:00,5.26142,5.26195,5.26086,5.26131,9000000.0
2007-09-27 12:05:00,5.26131,5.26228,5.26097,5.26097,9000000.0
2007-09-27 12:06:00,5.26136,5.26169,5.26059,5.26115,15000000.0
2007-09-27 12:07:00,5.26107,5.26159,5.26089,5.26108,11000000.0
2007-09-27 12:08:00,5.26197,5.26197,5.26081,5.26099,8000000.0
2007-09-27 12:09:00,5.26177,5.26195,5.25978,5.26128,18000000.0
2007-09-27 12:10:00,5.2613,5.26173,5.26017,5.26117,14000000.0
2007-09-27 12:11:00,5.26127,5.26143,5.25988,5.26089,9000000.0
2007-09-27 12:12:00,5.26083,5.26204,5.26029,5.2605,18000000.0
2007-09-27 12:13:00,5.26151,5.26216,5.26069,5.26106,12000000.0
2007-09-27 12:14:00,5.26197,5.26214,5.26097,5.26097,10000000.0
2007-09-27 12:15:00,5.26263,5.26286,5.26149,5.26205,8000000.0
2007-09-27 12:16:00,5.26121,5.26314,5.26121,5.26286,14000000.0
2007-09-27 12:17:00,5.26294,5.26337,5.26228,5.2626,13000000.0
2007-09-27 12:18:00,5.26265,5.26307,5.26186,5.26292,10000000.0
2007-09-27 12:19:00,5.26284,5.26345,5.26212,5.26303,11000000.0
2007-09-27 12:20:00,5.26224,5.26345,5.26181,5.26342,8000000.0
2007-09-27 12:21:00,5.26329,5.26329,5.26181,5.26274,20000000.0
2007-09-27 12:22:00,5.26184,5.26289,5.26157,5.26269,14000000.0
2007-09-27 12:23:00,5.26281,5.26281,5.26175,5.26249,11000000.0
2007-09-27 12:24:00,5.26305,5.26305,5.26132,5.26285,17000000.0
2007-09-27 12:25:00,5.26291,5.26291,5.26066,5.2616,12000000.0
2007-09-27 12:26:00,5.26181,5.26313,5.26152,5.26313,7000000.0
2007-09-27 12:27:00,5.26234,5.26266,5.2616,5.26227,7000000.0
2007-09-27 12:28:00,5.26266,5.26266,5.26116,5.26172,19000000.0
2007-09-27 12:29:00,5.26274,5.26274,5.26126,5.26126,12000000.0
2007-09-27 12:30:00,5.26155,5.26221,5.26104,5.26169,10000000.0
2007-09-27 12:31:00,5.26215,5.26215,5.26099,5.26173,12000000.0
2007-09-27 12:32:00,5.2612,5.26242,5.26083,5.26138,12000000.0
2007-09-27 12:33:00,5.26212,5.26256,5.26048,5.26143,15000000.0
2007-09-27 12:34:00,5.26201,5.26207,5.2607,5.26094,12000000.0
2007-09-27 12:35:00,5.26138,5.26247,5.26104,5.26203,12000000.0
2007-09-27 12:36:00,5.26171,5.26171,5.25992,5.26016,15000000.0
2007-09-27 12:37:00,5.25978,5.25978,5.25861,5.25877,8000000.0
2007-09-27 12:38:00,5.26001,5.26046,5.2586,5.26002,15000000.0
2007-09-27 12:39:00,5.25945,5.26028,5.2591,5.26017,14000000.0
2007-09-27 12:40:00,5.26054,5.26057,5.25884,5.25989,18000000.0
2007-09-27 12:41:00,5.25898,5.26031,5.25882,5.26014,11000000.0
2007-09-27 12:42:00,5.26094,5.26151,5.26009,5.2604,17000000.0
2007-09-27 12:43:00,5.26034,5.26228,5.26034,5.26076,11000000.0
2007-09-27 12:44:00,5.26171,5.26224,5.26026,5.26051,13000000.0
2007-09-27 12:45:00,5.26005,5.26236,5.26005,5.26236,10000000.0
2007-09-27 12:46:00,5.26202,5.26224,5.26051,5.26224,20000000.0
2007-09-27 12:47:00,5.26176,5.26195,5.26083,5.26083,10000000.0
2007-09-27 12:48:00,5.26159,5.26173,5.26092,5.26128,10000000.0
2007-09-27 12:49:00,5.26164,5.26196,5.26059,5.2606,15000000.0
2007-09-27 12:50:00,5.26178,5.26205,5.26028,5.26075,14000000.0
2007-09-27 12:51:00,5.26105,5.26144,5.25998,5.26144,14000000.0
2007-09-27 12:52:00,5.26209,5.26239,5.26041,5.26042,9000000.0
2007-09-27 12:53:00,5.26162,5.26181,5.2605,5.2605,9000000.0
2007-09-27 12:54:00,5.26142,5.26213,5.26052,5.26213,20000000.0
2007-09-27 12:55:00,5.26132,5.26189,5.26017,5.26113,12000000.0
2007-09-27 12:56:00,5.26152,5.26196,5.2604,5.26092,7000000.0
2007-09-27 12:57:00,5.26075,5.26233,5.26075,5.26233,13000000.0
2007-09-27 12:58:00,5.26273,5.26273,5.26107,5.26107,16000000.0
2007-09-27 12:59:00,5.26168,5.26239,5.26075,5.26192,14000000.0
2007-09-27 13:00:00,5.26012,5.26189,5.26012,5.26187,12000000.0
2007-09-27 13:01:00,5.2622,5.26226,5.26086,5.26206,17000000.0
2007-09-27 13:02:00,5.26131,5.26204,5.26106,5.2618,10000000.0
2007-09-27 13:03:00,5.26215,5.26219,5.26075,5.26219,22000000.0
2007-09-27 13:04:00,5.26198,5.26292,5.2614,5.26292,20000000.0
2007-09-27 13:05:00,5.26235,5.26248,5.26055,5.26055,14000000.0
2007-09-27 13:06:00,5.26243,5.26243,5.26042,5.2617,17000000.0
2007-09-27 13:07:00,5.26154,5.2618,5.26148,5.26178,22000000.0
2007-09-27 13:08:00,5.26069,5.26186,5.26009,5.26132,12000000.0
2007-09-27 13:09:00,5.26096,5.26195,5.26026,5.26071,12000000.0
2007-09-27 13:10:00,5.26058,5.26114,5.25839,5.25957,20000000.0
2007-09-27 13:11:00,5.2603,5.26063,5.25958,5.26063,12000000.0
2007-09-27 13:12:00,5.26007,5.26007,5.25763,5.25872,16000000.0
2007-09-27 13:13:00,5.25829,5.25829,5.25693,5.25794,14000000.0
2007-09-27 13:14:00,5.25915,5.25915,5.25784,5.25899,17000000.0
2007-09-27 13:15:00,5.25981,5.26004,5.25847,5.25959,7000000.0
2007-09-27 13:16:00,5.25971,5.26049,5.25904,5.26049,9000000.0
2007-09-27 13:17:00,5.25866,5.25908,5.2578,5.25822,15000000.0
2007-09-27 13:18:00,5.25872,5.25886,5.25785,5.25821,17000000.0
2007-09-27 13:19:00,5.25755,5.25895,5.25719,5.25724,15000000.0
2007-09-27 13:20:00,5.25806,5.2584,5.25589,5.25661,12000000.0
2007-09-27 13:21:00,5.25651,5.25684,5.25509,5.25675,24000000.0
2007-09-27 13:22:00,5.25629,5.25684,5.25561,5.25672,12000000.0
2007-09-27 13:23:00,5.25659,5.25667,5.25429,5.25429,12000000.0
2007-09-27 13:24:00,5.25523,5.25589,5.25474,5.25478,18000000.0
2007-09-27 13:25:00,5.25533,5.2554,5.25378,5.25411,12000000.0
2007-09-27 13:26:00,5.25486,5.25486,5.25358,5.25383,12000000.0
2007-09-27 13:27:00,5.25493,5.25522,5.2535,5.25485,9000000.0
2007-09-27 13:28:00,5.25446,5.25484,5.25296,5.25467,15000000.0
2007-09-27 13:29:00,5.25469,5.25508,5.2535,5.25481,14000000.0
2007-09-27 13:30:00,5.25518,5.25592,5.25432,5.25435,11000000.0
2007-09-27 13:31:00,5.25518,5.25589,5.25437,5.25589,11000000.0
2007-09-27 13:32:00,5.25513,5.25652,5.25499,5.25652,8000000.0
2007-09-27 13:33:00,5.25646,5.25646,5.25481,5.25532,14000000.0
2007-09-27 13:34:00,5.25561,5.25683,5.25531,5.25683,11000000.0
2007-09-27 13:35:00,5.25566,5.25723,5.25542,5.25677,16000000.0
2007-09-27 13:36:00,5.25656,5.25723,5.25569,5.25723,8000000.0
2007-09-27 13:37:00,5.25761,5.25804,5.25651,5.25804,17000000.0
2007-09-27 13:38:00,5.25629,5.25806,5.25629,5.25698,14000000.0
2007-09-27 13:39:00,5.25571,5.25769,5.25571,5.25763,10000000.0
2007-09-27 13:40:00,5.25657,5.25799,5.25651,5.25799,8000000.0
2007-09-27 13:41:00,5.25689,5.2572,5.25625,5.25681,11000000.0
2007-09-27 13:42:00,5.25676,5.25693,5.25513,5.25609,14000000.0
2007-09-27 13:43:00,5.25667,5.25667,5.25539,5.2563,11000000.0
2007-09-27 13:44:00,5.25699,5.25721,5.25548,5.25684,11000000.0
2007-09-27 13:45:00,5.25657,5.25716,5.25544,5.25671,14000000.0
2007-09-27 13:46:00,5.25441,5.25623,5.25427,5.25532,11000000.0
2007-09-27 13:47:00,5.25598,5.25598,5.25429,5.25521,13000000.0
2007-09-27 13:48:00,5.25582,5.25617,5.25446,5.25446,14000000.0
2007-09-27 13:49:00,5.25547,5.25561,5.25417,5.25532,12000000.0
2007-09-27 13:50:00,5.25537,5.25566,5.25439,5.25566,16000000.0
2007-09-27 13:51:00,5.25511,5.25588,5.25391,5.25588,14000000.0
2007-09-27 13:52:00,5.25542,5.25544,5.25399,5.25544,10000000.0
2007-09-27 13:53:00,5.25337,5.25464,5.2527,5.25285,10000000.0
2007-09-27 13:54:00,5.25371,5.25413,5.2527,5.2527,8000000.0
2007-09-27 13:55:00,5.25409,5.25505,5.25348,5.25505,13000000.0
2007-09-27 13:56:00,5.25437,5.25511,5.25307,5.25449,17000000.0
2007-09-27 13:57:00,5.25358,5.25442,5.25238,5.25442,13000000.0
2007-09-27 13:58:00,5.25466,5.255,5.25378,5.25499,7000000.0
2007-09-27 13:59:00,5.25437,5.25462,5.25378,5.25438,9000000.0
2007-09-27 14:00:00,5.25515,5.25521,5.2536,5.25418,7000000.0
2007-09-27 14:01:00,5.25481,5.25483,5.25333,5.25333,11000000.0
2007-09-27 14:02:00,5.25316,5.25487,5.25316,5.25335,19000000.0
2007-09-27 14:03:00,5.25498,5.25541,5.25391,5.25513,13000000.0
2007-09-27 14:04:00,5.25505,5.25546,5.25405,5.25472,22000000.0
2007-09-27 14:05:00,5.25546,5.25564,5.25414,5.25459,17000000.0
2007-09-27 14:06:00,5.2553,5.25532,5.25473,5.25492,11000000.0
2007-09-27 14:07:00,5.25476,5.25517,5.2539,5.25461,9000000.0
2007-09-27 14:08:00,5.25544,5.25544,5.25341,5.25432,11000000.0
2007-09-27 14:09:00,5.25488,5.25526,5.2533,5.2533,12000000.0
2007-09-27 14:10:00,5.25334,5.254,5.25283,5.25291,13000000.0
2007-09-27 14:11:00,5.25422,5.25422,5.25219,5.253,14000000.0
2007-09-27 14:12:00,5.25232,5.25325,5.25183,5.2532,11000000.0
2007-09-27 14:13:00,5.25128,5.25286,5.25108,5.25286,11000000.0
2007-09-27 14:14:00,5.25328,5.25328,5.25125,5.25228,7000000.0
2007-09-27 14:15:00,5.25096,5.25295,5.25096,5.25277,14000000.0
2007-09-27 14:16:00,5.25237,5.2528,5.25033,5.25033,13000000.0
2007-09-27 14:17:00,5.25095,5.25114,5.24966,5.25025,22000000.0
2007-09-27 14:18:00,5.25006,5.25085,5.24951,5.25035,15000000.0
2007-09-27 14:19:00,5.25035,5.25035,5.24798,5.25,12000000.0
2007-09-27 14:20:00,5.2491,5.25094,5.2488,5.25094,7000000.0
2007-09-27 14:21:00,5.25041,5.25127,5.24954,5.2509,13000000.0
2007-09-27 14:22:00,5.25037,5.25098,5.2498,5.25023,8000000.0
2007-09-27 14:23:00,5.24958,5.25115,5.2495,5.24975,11000000.0
2007-09-27 14:24:00,5.24948,5.2498,5.24763,5.24763,13000000.0
2007-09-27 14:25:00,5.24999,5.25079,5.24896,5.24973,15000000.0
2007-09-27 14:26:00,5.25082,5.25108,5.24998,5.2505,8000000.0
2007-09-27 14:27:00,5.25104,5.25106,5.24987,5.25041,10000000.0
2007-09-27 14:28:00,5.25051,5.25105,5.25002,5.25027,11000000.0
2007-09-27 14:29:00,5.25081,5.25092,5.24978,5.25054,21000000.0
2007-09-27 14:30:00,5.25133,5.25383,5.25083,5.25383,11000000.0
2007-09-27 14:31:00,5.25405,5.25405,5.2521,5.25302,17000000.0
2007-09-27 14:32:00,5.25308,5.25397,5.25157,5.25161,15000000.0
2007-09-27 14:33:00,5.25437,5.25449,5.25098,5.25199,8000000.0
2007-09-27 14:34:00,5.25223,5.25223,5.25095,5.25149,9000000.0
2007-09-27 14:35:00,5.25118,5.25227,5.25022,5.25059,11000000.0
2007-09-27 14:36:00,5.25151,5.25346,5.24922,5.24922,15000000.0
2007-09-27 14:37:00,5.25141,5.25218,5.24987,5.25066,8000000.0
2007-09-27 14:38:00,5.2508,5.25285,5.2508,5.2526,10000000.0
2007-09-27 14:39:00,5.25193,5.2526,5.25095,5.25122,19000000.0
2007-09-27 14:40:00,5.25295,5.25339,5.25184,5.25235,15000000.0
2007-09-27 14:41:00,5.25249,5.25386,5.25126,5.25282,15000000.0
2007-09-27 14:42:00,5.25377,5.25534,5.25085,5.25534,17000000.0
2007-09-27 14:43:00,5.25516,5.25516,5.25163,5.2531,15000000.0
2007-09-27 14:44:00,5.25433,5.25433,5.25254,5.25289,15000000.0
2007-09-27 14:45:00,5.25247,5.25421,5.25222,5.25398,9000000.0
2007-09-27 14:46:00,5.25319,5.25543,5.25306,5.25406,11000000.0
2007-09-27 14:47:00,5.25529,5.25591,5.25387,5.25507,12000000.0
2007-09-27 14:48:00,5.25493,5.25545,5.25385,5.25417,12000000.0
2007-09-27 14:49:00,5.25355,5.25483,5.25345,5.25483,12000000.0
2007-09-27 14:50:00,5.25536,5.2559,5.25366,5.25488,15000000.0
2007-09-27 14:51:00,5.25484,5.25524,5.25349,5.25408,10000000.0
2007-09-27 14:52:00,5.25493,5.25526,5.25382,5.25438,13000000.0
2007-09-27 14:53:00,5.25399,5.25517,5.25199,5.2546,13000000.0
2007-09-27 14:54:00,5.25461,5.25481,5.25288,5.25412,9000000.0
2007-09-27 14:55:00,5.25359,5.25484,5.25311,5.25458,16000000.0
2007-09-27 14:56:00,5.25419,5.25419,5.25257,5.25399,15000000.0
2007-09-27 14:57:00,5.25355,5.25493,5.25342,5.25441,15000000.0
2007-09-27 14:58:00,5.25428,5.25521,5.25409,5.25499,11000000.0
2007-09-27 14:59:00,5.25533,5.25597,5.25419,5.25455,14000000.0
2007-09-27 15:00:00,5.25593,5.25593,5.2541,5.25423,18000000.0
2007-09-27 15:01:00,5.25512,5.25621,5.25422,5.25554,12000000.0
2007-09-27 15:02:00,5.25498,5.25509,5.25433,5.2545,7000000.0
2007-09-27 15:03:00,5.25468,5.25472,5.25328,5.25375,18000000.0
2007-09-27 15:04:00,5.25251,5.25476,5.25251,5.25357,21000000.0
2007-09-27 15:05:00,5.25378,5.25438,5.25314,5.25438,13000000.0
2007-09-27 15:06:00,5.25397,5.25408,5.25194,5.25342,14000000.0
2007-09-27 15:07:00,5.25221,5.25501,5.25206,5.25297,22000000.0
2007-09-27 15:08:00,5.25179,5.25327,5.25171,5.2529,10000000.0
2007-09-27 15:09:00,5.253,5.25384,5.25281,5.25384,9000000.0
2007-09-27 15:10:00,5.25379,5.25388,5.25253,5.2535,14000000.0
2007-09-27 15:11:00,5.25348,5.25422,5.25275,5.25395,12000000.0
2007-09-27 15:12:00,5.25393,5.25404,5.25196,5.2529,13000000.0
2007-09-27 15:13:00,5.25315,5.25353,5.25237,5.25321,12000000.0
2007-09-27 15:14:00,5.25193,5.2533,5.25193,5.25316,10000000.0
2007-09-27 15:15:00,5.25255,5.25413,5.25227,5.25413,16000000.0
2007-09-27 15:16:00,5.25441,5.25498,5.25324,5.25498,15000000.0
2007-09-27 15:17:00,5.25447,5.25474,5.25316,5.25429,14000000.0
2007-09-27 15:18:00,5.25459,5.25481,5.25346,5.25481,12000000.0
2007-09-27 15:19:00,5.25303,5.25455,5.25303,5.25455,11000000.0
2007-09-27 15:20:00,5.25383,5.25478,5.25294,5.25459,14000000.0
2007-09-27 15:21:00,5.25462,5.25468,5.25316,5.25466,14000000.0
2007-09-27 15:22:00,5.25332,5.25413,5.25313,5.25397,10000000.0
2007-09-27 15:23:00,5.25423,5.25528,5.25331,5.25516,11000000.0
2007-09-27 15:24:00,5.25425,5.25544,5.25425,5.25511,10000000.0
2007-09-27 15:25:00,5.25477,5.25589,5.25477,5.25543,16000000.0
2007-09-27 15:26:00,5.25538,5.2558,5.25425,5.25577,15000000.0
2007-09-27 15:27:00,5.2559,5.25598,5.25471,5.25588,10000000.0
2007-09-27 15:28:00,5.25597,5.25597,5.25436,5.25453,11000000.0
2007-09-27 15:29:00,5.25609,5.25656,5.25501,5.25501,19000000.0
2007-09-27 15:30:00,5.25507,5.25581,5.25473,5.25579,10000000.0
2007-09-27 15:31:00,5.256,5.256,5.25431,5.255,14000000.0
2007-09-27 15:32:00,5.25531,5.25581,5.25475,5.25475,12000000.0
2007-09-27 15:33:00,5.25583,5.25593,5.2544,5.25483,20000000.0
2007-09-27 15:34:00,5.25659,5.25664,5.25402,5.25422,12000000.0
2007-09-27 15:35:00,5.25527,5.25635,5.25492,5.25635,12000000.0
2007-09-27 15:36:00,5.2558,5.2558,5.25424,5.25499,10000000.0
2007-09-27 15:37:00,5.25616,5.25616,5.25489,5.256,10000000.0
2007-09-27 15:38:00,5.25603,5.25603,5.25457,5.25557,13000000.0
2007-09-27 15:39:00,5.25544,5.2561,5.25507,5.25578,7000000.0
2007-09-27 15:40:00,5.25458,5.25523,5.25444,5.25504,10000000.0
2007-09-27 15:41:00,5.25408,5.25432,5.25402,5.25402,9000000.0
2007-09-27 15:42:00,5.25526,5.25689,5.25526,5.25565,13000000.0
2007-09-27 15:43:00,5.25616,5.25705,5.25608,5.25677,16000000.0
2007-09-27 15:44:00,5.25641,5.25714,5.25575,5.25616,14000000.0
2007-09-27 15:45:00,5.25704,5.25778,5.25621,5.2574,15000000.0
2007-09-27 15:46:00,5.25682,5.25682,5.25514,5.25538,13000000.0
2007-09-27 15:47:00,5.2564,5.25694,5.25536,5.25658,9000000.0
2007-09-27 15:48:00,5.25641,5.25718,5.25561,5.2566,21000000.0
2007-09-27 15:49:00,5.25529,5.25688,5.2549,5.25579,23000000.0
2007-09-27 15:50:00,5.25498,5.25638,5.25472,5.25543,12000000.0
2007-09-27 15:51:00,5.25669,5.25675,5.25472,5.25561,19000000.0
2007-09-27 15:52:00,5.25558,5.25661,5.2554,5.25619,15000000.0
2007-09-27 15:53:00,5.25628,5.25649,5.25496,5.25632,14000000.0
2007-09-27 15:54:00,5.25631,5.25631,5.25399,5.25487,15000000.0
2007-09-27 15:55:00,5.25525,5.25525,5.25326,5.25413,12000000.0
2007-09-27 15:56:00,5.25404,5.25497,5.253,5.25494,18000000.0
2007-09-27 15:57:00,5.25481,5.25481,5.25349,5.25379,10000000.0
2007-09-27 15:58:00,5.2532,5.25488,5.2532,5.25344,22000000.0
2007-09-27 15:59:00,5.25516,5.25544,5.25328,5.25409,12000000.0
2007-09-27 16:00:00,5.25403,5.25433,5.25181,5.25363,12000000.0
2007-09-27 16:01:00,5.25259,5.25383,5.25203,5.25344,12000000.0
2007-09-27 16:02:00,5.25409,5.2544,5.25249,5.25287,13000000.0
2007-09-27 16:03:00,5.25557,5.25615,5.25365,5.25445,13000000.0
2007-09-27 16:04:00,5.25505,5.25678,5.25405,5.25544,11000000.0
2007-09-27 16:05:00,5.2558,5.2596,5.2558,5.2596,9000000.0
2007-09-27 16:06:00,5.25859,5.25909,5.25583,5.25909,14000000.0
2007-09-27 16:07:00,5.2582,5.25993,5.25785,5.25816,15000000.0
2007-09-27 16:08:00,5.25873,5.26052,5.25711,5.2583,15000000.0
2007-09-27 16:09:00,5.2591,5.25935,5.25795,5.25827,17000000.0
2007-09-27 16:10:00,5.25904,5.25904,5.25753,5.25846,14000000.0
2007-09-27 16:11:00,5.25869,5.25869,5.25676,5.25676,9000000.0
2007-09-27 16:12:00,5.25856,5.25856,5.25585,5.25734,15000000.0
2007-09-27 16:13:00,5.25737,5.25842,5.25718,5.25842,14000000.0
2007-09-27 16:14:00,5.25776,5.2586,5.25678,5.25859,12000000.0
2007-09-27 16:15:00,5.25769,5.25864,5.25732,5.25863,14000000.0
2007-09-27 16:16:00,5.25952,5.26094,5.25824,5.26094,13000000.0
2007-09-27 16:17:00,5.25975,5.26097,5.25878,5.25977,18000000.0
2007-09-27 16:18:00,5.26023,5.26038,5.25828,5.25943,13000000.0
2007-09-27 16:19:00,5.25901,5.26053,5.25901,5.26046,8000000.0
2007-09-27 16:20:00,5.25993,5.26075,5.25903,5.25987,13000000.0
2007-09-27 16:21:00,5.25941,5.25941,5.25694,5.25877,12000000.0
2007-09-27 16:22:00,5.25971,5.2599,5.25789,5.25888,11000000.0
2007-09-27 16:23:00,5.25947,5.26021,5.25831,5.25955,14000000.0
2007-09-27 16:24:00,5.26116,5.26214,5.26031,5.2616,15000000.0
2007-09-27 16:25:00,5.2619,5.26312,5.26129,5.26312,11000000.0
2007-09-27 16:26:00,5.26187,5.26229,5.26133,5.26222,8000000.0
2007-09-27 16:27:00,5.26166,5.2617,5.2603,5.2603,10000000.0
2007-09-27 16:28:00,5.26111,5.26133,5.26023,5.26127,15000000.0
2007-09-27 16:29:00,5.2612,5.26255,5.26053,5.26252,7000000.0
2007-09-27 16:30:00,5.26298,5.26424,5.26157,5.2642,16000000.0
2007-09-27 16:31:00,5.26362,5.26476,5.26281,5.26464,14000000.0
2007-09-27 16:32:00,5.26364,5.2645,5.26323,5.2645,7000000.0
2007-09-27 16:33:00,5.26357,5.26357,5.26173,5.26173,8000000.0
2007-09-27 16:34:00,5.26282,5.26292,5.26201,5.26292,8000000.0
2007-09-27 16:35:00,5.26313,5.26386,5.26203,5.26372,9000000.0
2007-09-27 16:36:00,5.26305,5.2645,5.26217,5.26297,13000000.0
2007-09-27 16:37:00,5.26366,5.26366,5.26185,5.26194,18000000.0
2007-09-27 16:38:00,5.26302,5.26362,5.26159,5.26229,18000000.0
2007-09-27 16:39:00,5.26135,5.26293,5.2612,5.26222,20000000.0
2007-09-27 16:40:00,5.26308,5.26314,5.2617,5.26229,13000000.0
2007-09-27 16:41:00,5.26291,5.26291,5.26111,5.26187,20000000.0
2007-09-27 16:42:00,5.26163,5.26263,5.26122,5.26216,18000000.0
2007-09-27 16:43:00,5.2613,5.26253,5.26085,5.26165,15000000.0
2007-09-27 16:44:00,5.26259,5.2628,5.26124,5.26249,20000000.0
2007-09-27 16:45:00,5.26139,5.26352,5.26139,5.26329,13000000.0
2007-09-27 16:46:00,5.26264,5.26369,5.26255,5.26283,15000000.0
2007-09-27 16:47:00,5.26229,5.26355,5.26229,5.26355,8000000.0
2007-09-27 16:48:00,5.26335,5.26335,5.26212,5.26329,11000000.0
2007-09-27 16:49:00,5.26304,5.26441,5.2621,5.26317,12000000.0
2007-09-27 16:50:00,5.26401,5.26553,5.26344,5.26487,15000000.0
2007-09-27 16:51:00,5.26537,5.26623,5.2639,5.26446,18000000.0
2007-09-27 16:52:00,5.26372,5.26428,5.26183,5.26183,14000000.0
2007-09-27 16:53:00,5.26328,5.26328,5.26197,5.26269,8000000.0
2007-09-27 16:54:00,5.26239,5.26278,5.26146,5.26278,11000000.0
2007-09-27 16:55:00,5.26165,5.26235,5.26093,5.26093,12000000.0
2007-09-27 16:56:00,5.26174,5.26209,5.26083,5.26083,10000000.0
2007-09-27 16:57:00,5.26133,5.26201,5.26105,5.26136,8000000.0
2007-09-27 16:58:00,5.26106,5.2616,5.2607,5.26125,9000000.0
2007-09-27 16:59:00,5.2621,5.26296,5.26082,5.26166,13000000.0
2007-09-27 17:00:00,5.26143,5.26261,5.26126,5.26232,11000000.0
2007-09-27 17:01:00,5.26217,5.26314,5.26202,5.26306,12000000.0
2007-09-27 17:02:00,5.26241,5.26262,5.26174,5.26241,10000000.0
2007-09-27 17:03:00,5.26148,5.26229,5.26079,5.26229,16000000.0
2007-09-27 17:04:00,5.26196,5.26288,5.26111,5.26152,13000000.0
2007-09-27 17:05:00,5.26189,5.26233,5.26093,5.26119,16000000.0
2007-09-27 17:06:00,5.26142,5.26208,5.26085,5.26207,12000000.0
2007-09-27 17:07:00,5.26182,5.26182,5.25953,5.26058,8000000.0
2007-09-27 17:08:00,5.26096,5.26096,5.25873,5.26033,21000000.0
2007-09-27 17:09:00,5.26049,5.26161,5.25942,5.26141,16000000.0
2007-09-27 17:10:00,5.25998,5.2611,5.25998,5.26061,11000000.0
2007-09-27 17:11:00,5.26135,5.26154,5.26053,5.26087,11000000.0
2007-09-27 17:12:00,5.26067,5.26134,5.25989,5.26134,9000000.0
2007-09-27 17:13:00,5.26192,5.26192,5.25996,5.25996,9000000.0
2007-09-27 17:14:00,5.26074,5.26231,5.26042,5.26231,17000000.0
2007-09-27 17:15:00,5.26216,5.26216,5.26029,5.26034,11000000.0
2007-09-27 17:16:00,5.26161,5.26204,5.26043,5.26175,15000000.0
2007-09-27 17:17:00,5.2606,5.26221,5.26002,5.26214,13000000.0
2007-09-27 17:18:00,5.26157,5.2631,5.26114,5.2631,15000000.0
2007-09-27 17:19:00,5.26237,5.26319,5.26174,5.26319,17000000.0
2007-09-27 17:20:00,5.26147,5.26323,5.26147,5.26323,12000000.0
2007-09-27 17:21:00,5.26288,5.26343,5.26239,5.2634,7000000.0
2007-09-27 17:22:00,5.26393,5.26417,5.26237,5.26391,14000000.0
2007-09-27 17:23:00,5.2627,5.26396,5.2627,5.26304,13000000.0
2007-09-27 17:24:00,5.26515,5.26515,5.26368,5.26413,9000000.0
2007-09-27 17:25:00,5.26436,5.26487,5.26374,5.26487,11000000.0
2007-09-27 17:26:00,5.26333,5.26427,5.26323,5.26415,16000000.0
2007-09-27 17:27:00,5.26262,5.26386,5.2624,5.26288,9000000.0
2007-09-27 17:28:00,5.26401,5.26449,5.26279,5.2644,15000000.0
2007-09-27 17:29:00,5.26377,5.26441,5.26298,5.26386,11000000.0
2007-09-27 17:30:00,5.26448,5.26471,5.26356,5.26454,19000000.0
2007-09-27 17:31:00,5.26355,5.26487,5.26346,5.26425,11000000.0
2007-09-27 17:32:00,5.26494,5.26494,5.26365,5.26387,9000000.0
2007-09-27 17:33:00,5.26443,5.26443,5.26217,5.26364,10000000.0
2007-09-27 17:34:00,5.26361,5.26395,5.26252,5.2634,14000000.0
2007-09-27 17:35:00,5.26383,5.26383,5.2622,5.26359,13000000.0
2007-09-27 17:36:00,5.26454,5.26467,5.26301,5.26347,11000000.0
2007-09-27 17:37:00,5.26393,5.26421,5.26258,5.26377,15000000.0
2007-09-27 17:38:00,5.26352,5.26411,5.26253,5.26393,17000000.0
2007-09-27 17:39:00,5.26378,5.26412,5.2629,5.2638,8000000.0
2007-09-27 17:40:00,5.26325,5.26397,5.2625,5.26293,12000000.0
2007-09-27 17:41:00,5.26433,5.26473,5.26283,5.26403,21000000.0
2007-09-27 17:42:00,5.26341,5.26517,5.26341,5.26517,13000000.0
2007-09-27 17:43:00,5.26418,5.2654,5.26415,5.2654,11000000.0
2007-09-27 17:44:00,5.26509,5.26646,5.26438,5.26566,19000000.0
2007-09-27 17:45:00,5.26672,5.26732,5.26552,5.26687,10000000.0
2007-09-27 17:46:00,5.26668,5.26684,5.26543,5.26684,13000000.0
2007-09-27 17:47:00,5.26586,5.26667,5.26567,5.26607,9000000.0
2007-09-27 17:48:00,5.26583,5.26676,5.26512,5.26676,14000000.0
2007-09-27 17:49:00,5.2657,5.26722,5.26556,5.26653,14000000.0
2007-09-27 17:50:00,5.26606,5.26852,5.26606,5.26721,17000000.0
2007-09-27 17:51:00,5.26823,5.26892,5.26748,5.2677,13000000.0
2007-09-27 17:52:00,5.2682,5.26978,5.26794,5.26954,24000000.0
2007-09-27 17:53:00,5.26939,5.26939,5.26727,5.26799,16000000.0
2007-09-27 17:54:00,5.26785,5.26902,5.26723,5.26725,16000000.0
2007-09-27 17:55:00,5.26766,5.26852,5.2672,5.2679,13000000.0
2007-09-27 17:56:00,5.26693,5.26857,5.26594,5.26667,15000000.0
2007-09-27 17:57:00,5.26586,5.26836,5.26549,5.26668,10000000.0
2007-09-27 17:58:00,5.2668,5.26683,5.26527,5.26552,15000000.0
2007-09-27 17:59:00,5.26638,5.26803,5.26585,5.26803,13000000.0
2007-09-27 18:00:00,5.26602,5.26734,5.26546,5.26605,7000000.0
2007-09-27 18:01:00,5.26639,5.26641,5.26482,5.26641,18000000.0
2007-09-27 18:02:00,5.26538,5.2671,5.2652,5.26621,17000000.0
2007-09-27 18:03:00,5.26653,5.26696,5.26501,5.26624,16000000.0
2007-09-27 18:04:00,5.26568,5.26612,5.26424,5.26601,14000000.0
2007-09-27 18:05:00,5.26397,5.26535,5.26225,5.26302,13000000.0
2007-09-27 18:06:00,5.26309,5.26383,5.26223,5.26296,18000000.0
2007-09-27 18:07:00,5.26304,5.26402,5.26288,5.26402,12000000.0
2007-09-27 18:08:00,5.26404,5.26404,5.26205,5.26359,18000000.0
2007-09-27 18:09:00,5.26284,5.26316,5.26133,5.26235,12000000.0
2007-09-27 18:10:00,5.26299,5.26307,5.26208,5.26244,13000000.0
2007-09-27 18:11:00,5.2629,5.26293,5.26206,5.26247,10000000.0
2007-09-27 18:12:00,5.26141,5.2635,5.26141,5.26281,11000000.0
2007-09-27 18:13:00,5.2633,5.2635,5.26204,5.26347,14000000.0
2007-09-27 18:14:00,5.26357,5.26357,5.26233,5.26337,10000000.0
2007-09-27 18:15:00,5.26325,5.26325,5.26144,5.26198,10000000.0
2007-09-27 18:16:00,5.26325,5.26325,5.26204,5.2629,9000000.0
2007-09-27 18:17:00,5.26218,5.26355,5.26218,5.26355,18000000.0
2007-09-27 18:18:00,5.26297,5.26393,5.26275,5.26275,14000000.0
2007-09-27 18:19:00,5.26337,5.26458,5.2629,5.26403,10000000.0
2007-09-27 18:20:00,5.26428,5.26537,5.26349,5.26432,15000000.0
2007-09-27 18:21:00,5.26585,5.2664,5.26474,5.26568,18000000.0
2007-09-27 18:22:00,5.26582,5.26671,5.26509,5.26588,14000000.0
2007-09-27 18:23:00,5.26584,5.26637,5.26525,5.26525,7000000.0
2007-09-27 18:24:00,5.26552,5.26627,5.26471,5.26471,9000000.0
2007-09-27 18:25:00,5.26481,5.26601,5.26462,5.26512,13000000.0
2007-09-27 18:26:00,5.26501,5.26575,5.26434,5.26448,16000000.0
2007-09-27 18:27:00,5.26523,5.2663,5.26404,5.26485,14000000.0
2007-09-27 18:28:00,5.26582,5.26639,5.26503,5.26639,13000000.0
2007-09-27 18:29:00,5.26577,5.26598,5.26504,5.26598,11000000.0
2007-09-27 18:30:00,5.26609,5.26609,5.26491,5.26556,16000000.0
2007-09-27 18:31:00,5.26569,5.26578,5.26458,5.26578,12000000.0
2007-09-27 18:32:00,5.26427,5.26505,5.26367,5.26367,11000000.0
2007-09-27 18:33:00,5.26499,5.26499,5.26382,5.26419,13000000.0
2007-09-27 18:34:00,5.26497,5.26504,5.2636,5.26399,13000000.0
2007-09-27 18:35:00,5.26458,5.26458,5.26317,5.2632,18000000.0
2007-09-27 18:36:00,5.26366,5.26433,5.26276,5.26305,18000000.0
2007-09-27 18:37:00,5.26276,5.26384,5.26228,5.26228,18000000.0
2007-09-27 18:38:00,5.26312,5.26369,5.26267,5.26267,11000000.0
2007-09-27 18:39:00,5.26354,5.26471,5.26268,5.26471,11000000.0
2007-09-27 18:40:00,5.26425,5.26623,5.26389,5.266,14000000.0
2007-09-27 18:41:00,5.26533,5.26587,5.26394,5.26463,16000000.0
2007-09-27 18:42:00,5.26468,5.26546,5.26425,5.26429,14000000.0
2007-09-27 18:43:00,5.26549,5.26579,5.26491,5.26579,10000000.0
2007-09-27 18:44:00,5.26423,5.26565,5.26423,5.26565,13000000.0
2007-09-27 18:45:00,5.26598,5.26616,5.26461,5.26616,13000000.0
2007-09-27 18:46:00,5.26482,5.26575,5.26423,5.26575,12000000.0
2007-09-27 18:47:00,5.26547,5.26547,5.2644,5.26523,14000000.0
2007-09-27 18:48:00,5.26559,5.26559,5.26394,5.26522,15000000.0
2007-09-27 18:49:00,5.26496,5.2653,5.26391,5.26428,12000000.0
2007-09-27 18:50:00,5.26545,5.26545,5.26434,5.26476,9000000.0
2007-09-27 18:51:00,5.26444,5.26552,5.26428,5.26552,17000000.0
2007-09-27 18:52:00,5.26548,5.26552,5.26422,5.26422,9000000.0
2007-09-27 18:53:00,5.26456,5.26592,5.26456,5.26477,14000000.0
2007-09-27 18:54:00,5.26473,5.26507,5.26421,5.26473,14000000.0
2007-09-27 18:55:00,5.26487,5.26543,5.26412,5.26412,10000000.0
2007-09-27 18:56:00,5.26428,5.26578,5.26396,5.26396,16000000.0
2007-09-27 18:57:00,5.26414,5.26492,5.26346,5.26374,17000000.0
2007-09-27 18:58:00,5.26483,5.26483,5.26332,5.26332,14000000.0
2007-09-27 18:59:00,5.26473,5.26473,5.26344,5.26408,14000000.0
2007-09-27 19:00:00,5.26443,5.26443,5.26284,5.26403,15000000.0
2007-09-27 19:01:00,5.26326,5.26439,5.26276,5.26331,15000000.0
2007-09-27 19:02:00,5.26373,5.26373,5.26214,5.263,14000000.0
2007-09-27 19:03:00,5.26431,5.26449,5.26299,5.26431,14000000.0
2007-09-27 19:04:00,5.26414,5.26453,5.26254,5.26309,12000000.0
2007-09-27 19:05:00,5.26352,5.26354,5.26224,5.26224,15000000.0
2007-09-27 19:06:00,5.26307,5.26334,5.26216,5.26225,16000000.0
2007-09-27 19:07:00,5.26341,5.26353,5.26207,5.26266,20000000.0
2007-09-27 19:08:00,5.26359,5.26361,5.26105,5.26105,8000000.0
2007-09-27 19:09:00,5.26216,5.26216,5.26058,5.26166,17000000.0
2007-09-27 19:10:00,5.26226,5.26226,5.26016,5.26095,9000000.0
2007-09-27 19:11:00,5.26122,5.26189,5.26054,5.26123,16000000.0
2007-09-27 19:12:00,5.26212,5.26212,5.2603,5.26069,13000000.0
2007-09-27 19:13:00,5.2618,5.2618,5.26057,5.26081,10000000.0
2007-09-27 19:14:00,5.26073,5.26163,5.26053,5.26163,20000000.0
2007-09-27 19:15:00,5.26112,5.26112,5.25995,5.26073,12000000.0
2007-09-27 19:16:00,5.26033,5.26126,5.2601,5.26031,8000000.0
2007-09-27 19:17:00,5.26062,5.26132,5.26019,5.26105,18000000.0
2007-09-27 19:18:00,5.26001,5.26109,5.25999,5.26109,11000000.0
2007-09-27 19:19:00,5.25983,5.26152,5.25983,5.26078,12000000.0
2007-09-27 19:20:00,5.26154,5.26183,5.26032,5.26091,14000000.0
2007-09-27 19:21:00,5.26051,5.2617,5.26004,5.26153,13000000.0
2007-09-27 19:22:00,5.26126,5.26225,5.26065,5.26083,12000000.0
2007-09-27 19:23:00,5.26162,5.26239,5.26049,5.26199,14000000.0
2007-09-27 19:24:00,5.26156,5.26266,5.2614,5.26194,19000000.0
2007-09-27 19:25:00,5.26254,5.26254,5.26157,5.2622,8000000.0
2007-09-27 19:26:00,5.26245,5.26245,5.26151,5.26238,7000000.0
2007-09-27 19:27:00,5.26273,5.26273,5.26124,5.26127,20000000.0
2007-09-27 19:28:00,5.26171,5.2625,5.26154,5.26171,17000000.0
2007-09-27 19:29:00,5.26157,5.26271,5.26157,5.26271,10000000.0
2007-09-27 19:30:00,5.26142,5.26263,5.26142,5.26173,15000000.0
2007-09-27 19:31:00,5.26268,5.26285,5.26167,5.26224,11000000.0
2007-09-27 19:32:00,5.26171,5.26369,5.26171,5.26286,9000000.0
2007-09-27 19:33:00,5.26389,5.26389,5.26245,5.26254,14000000.0
2007-09-27 19:34:00,5.26233,5.2631,5.26161,5.2629,17000000.0
2007-09-27 19:35:00,5.26258,5.26258,5.2615,5.26189,8000000.0
2007-09-27 19:36:00,5.26164,5.26282,5.26164,5.26173,15000000.0
2007-09-27 19:37:00,5.26224,5.26299,5.26188,5.26299,8000000.0
2007-09-27 19:38:00,5.26166,5.26367,5.26166,5.26308,15000000.0
2007-09-27 19:39:00,5.26227,5.2637,5.26227,5.26345,17000000.0
2007-09-27 19:40:00,5.26269,5.26433,5.26258,5.26387,16000000.0
2007-09-27 19:41:00,5.26373,5.26449,5.26295,5.26442,11000000.0
2007-09-27 19:42:00,5.26377,5.26403,5.26295,5.26366,15000000.0
2007-09-27 19:43:00,5.26258,5.2637,5.2623,5.2623,14000000.0
2007-09-27 19:44:00,5.26379,5.26379,5.26245,5.26273,14000000.0
2007-09-27 19:45:00,5.26331,5.26345,5.26238,5.26274,15000000.0
2007-09-27 19:46:00,5.2625,5.26347,5.26199,5.26312,15000000.0
2007-09-27 19:47:00,5.26293,5.26371,5.26192,5.26255,16000000.0
2007-09-27 19:48:00,5.26417,5.26417,5.26282,5.26289,16000000.0
2007-09-27 19:49:00,5.26234,5.26296,5.26208,5.26296,8000000.0
2007-09-27 19:50:00,5.26263,5.26278,5.26138,5.26152,9000000.0
2007-09-27 19:51:00,5.26188,5.26239,5.26133,5.26133,19000000.0
2007-09-27 19:52:00,5.26294,5.26364,5.26249,5.26361,11000000.0
2007-09-27 19:53:00,5.2635,5.26366,5.26198,5.26215,14000000.0
2007-09-27 19:54:00,5.26348,5.26413,5.26209,5.26326,18000000.0
2007-09-27 19:55:00,5.26217,5.26374,5.26217,5.26244,13000000.0
2007-09-27 19:56:00,5.26349,5.26361,5.26201,5.2627,10000000.0
2007-09-27 19:57:00,5.26249,5.26387,5.26187,5.26187,16000000.0
2007-09-27 19:58:00,5.26288,5.26406,5.26233,5.26335,15000000.0
2007-09-27 19:59:00,5.2643,5.26457,5.26286,5.2639,14000000.0
2007-09-27 20:00:00,5.26276,5.2641,5.26254,5.26273,11000000.0
2007-09-27 20:01:00,5.26361,5.26428,5.26266,5.26404,24000000.0
2007-09-27 20:02:00,5.26422,5.26422,5.26277,5.26295,11000000.0
2007-09-27 20:03:00,5.26323,5.26408,5.26317,5.26398,11000000.0
2007-09-27 20:04:00,5.26245,5.26351,5.26176,5.26176,10000000.0
2007-09-27 20:05:00,5.26339,5.26373,5.26202,5.26202,17000000.0
2007-09-27 20:06:00,5.26359,5.26359,5.26229,5.26354,10000000.0
2007-09-27 20:07:00,5.26344,5.26344,5.26169,5.26213,14000000.0
2007-09-27 20:08:00,5.26267,5.26267,5.26096,5.26263,13000000.0
2007-09-27 20:09:00,5.26187,5.26234,5.26086,5.26098,11000000.0
2007-09-27 20:10:00,5.26106,5.26204,5.26085,5.26085,11000000.0
2007-09-27 20:11:00,5.26116,5.26181,5.26116,5.26161,9000000.0
2007-09-27 20:12:00,5.26181,5.2623,5.2606,5.2623,16000000.0
2007-09-27 20:13:00,5.26134,5.26267,5.2608,5.26267,11000000.0
2007-09-27 20:14:00,5.26276,5.26338,5.26232,5.26237,19000000.0
2007-09-27 20:15:00,5.26217,5.26342,5.26217,5.26272,13000000.0
2007-09-27 20:16:00,5.26322,5.26338,5.26214,5.26297,15000000.0
2007-09-27 20:17:00,5.26239,5.26318,5.26125,5.26125,8000000.0
2007-09-27 20:18:00,5.26204,5.26272,5.26151,5.26272,14000000.0
2007-09-27 20:19:00,5.26146,5.26281,5.26083,5.26156,14000000.0
2007-09-27 20:20:00,5.26153,5.26258,5.26077,5.26126,12000000.0
2007-09-27 20:21:00,5.26087,5.26087,5.26045,5.26081,9000000.0
2007-09-27 20:22:00,5.26126,5.26126,5.26026,5.26026,17000000.0
2007-09-27 20:23:00,5.26046,5.26122,5.26021,5.26021,11000000.0
2007-09-27 20:24:00,5.26077,5.26197,5.26031,5.26197,16000000.0
2007-09-27 20:25:00,5.26163,5.26163,5.26042,5.26114,11000000.0
2007-09-27 20:26:00,5.26133,5.26201,5.26091,5.26097,8000000.0
2007-09-27 20:27:00,5.26045,5.26068,5.26041,5.26068,13000000.0
2007-09-27 20:28:00,5.26199,5.26199,5.26048,5.2606,15000000.0
2007-09-27 20:29:00,5.26172,5.26176,5.2604,5.26077,16000000.0
2007-09-27 20:30:00,5.26012,5.26159,5.26012,5.26159,8000000.0
2007-09-27 20:31:00,5.26123,5.26136,5.26073,5.26073,18000000.0
2007-09-27 20:32:00,5.26094,5.26225,5.26094,5.26134,7000000.0
2007-09-27 20:33:00,5.26158,5.26269,5.26137,5.26269,13000000.0
2007-09-27 20:34:00,5.2615,5.26253,5.26095,5.26253,13000000.0
2007-09-27 20:35:00,5.2615,5.26257,5.26141,5.26141,9000000.0
2007-09-27 20:36:00,5.26141,5.26278,5.26125,5.26234,17000000.0
2007-09-27 20:37:00,5.26194,5.26265,5.26156,5.26198,14000000.0
2007-09-27 20:38:00,5.26219,5.26283,5.26144,5.26144,16000000.0
2007-09-27 20:39:00,5.26179,5.26273,5.26151,5.26264,14000000.0
2007-09-27 20:40:00,5.26304,5.26304,5.26139,5.26144,17000000.0
2007-09-27 20:41:00,5.26165,5.26315,5.26159,5.2631,16000000.0
2007-09-27 20:42:00,5.26212,5.26285,5.26161,5.26266,22000000.0
2007-09-27 20:43:00,5.26155,5.26243,5.26083,5.26098,18000000.0
2007-09-27 20:44:00,5.26109,5.2618,5.26065,5.26102,16000000.0
2007-09-27 20:45:00,5.26175,5.26194,5.26077,5.26077,8000000.0
2007-09-27 20:46:00,5.2615,5.26232,5.26069,5.2618,19000000.0
2007-09-27 20:47:00,5.26153,5.26239,5.26102,5.26168,12000000.0
2007-09-27 20:48:00,5.26272,5.26272,5.26157,5.26269,9000000.0
2007-09-27 20:49:00,5.26179,5.26275,5.26131,5.26224,19000000.0
2007-09-27 20:50:00,5.26195,5.26276,5.26092,5.2614,15000000.0
2007-09-27 20:51:00,5.26149,5.26187,5.26086,5.26086,9000000.0
2007-09-27 20:52:00,5.2625,5.2625,5.2614,5.26207,11000000.0
2007-09-27 20:53:00,5.26178,5.26201,5.26015,5.26091,15000000.0
2007-09-27 20:54:00,5.25983,5.26166,5.25983,5.26166,12000000.0
2007-09-27 20:55:00,5.26076,5.26159,5.25978,5.26063,18000000.0
2007-09-27 20:56:00,5.25989,5.26114,5.25957,5.26112,12000000.0
2007-09-27 20:57:00,5.25925,5.26044,5.25873,5.25884,13000000.0
2007-09-27 20:58:00,5.25867,5.25936,5.25797,5.25797,11000000.0
2007-09-27 20:59:00,5.25876,5.25963,5.25804,5.25963,11000000.0
2007-09-27 21:00:00,5.25949,5.26085,5.25931,5.25982,17000000.0
2007-09-27 21:01:00,5.26072,5.26225,5.26052,5.26225,10000000.0
2007-09-27 21:02:00,5.26217,5.26252,5.2618,5.26181,8000000.0
2007-09-27 21:03:00,5.26232,5.26291,5.26171,5.26196,19000000.0
2007-09-27 21:04:00,5.26266,5.26278,5.26113,5.26166,18000000.0
2007-09-27 21:05:00,5.26286,5.26323,5.26194,5.26251,14000000.0
2007-09-27 21:06:00,5.26244,5.26367,5.26217,5.26217,12000000.0
2007-09-27 21:07:00,5.2619,5.26269,5.2619,5.2626,10000000.0
2007-09-27 21:08:00,5.26259,5.26347,5.26246,5.26246,14000000.0
2007-09-27 21:09:00,5.26189,5.2631,5.26183,5.26273,16000000.0
2007-09-27 21:10:00,5.2618,5.26355,5.2618,5.26264,15000000.0
2007-09-27 21:11:00,5.26147,5.26337,5.26147,5.26271,13000000.0
2007-09-27 21:12:00,5.26231,5.26368,5.26231,5.26368,10000000.0
2007-09-27 21:13:00,5.26194,5.26332,5.26194,5.26264,14000000.0
2007-09-27 21:14:00,5.26284,5.26379,5.26259,5.26343,10000000.0
2007-09-27 21:15:00,5.26404,5.26447,5.26276,5.26304,15000000.0
2007-09-27 21:16:00,5.26275,5.26399,5.26271,5.26376,11000000.0
2007-09-27 21:17:00,5.26345,5.26422,5.26265,5.26265,13000000.0
2007-09-27 21:18:00,5.26413,5.26413,5.26289,5.26289,17000000.0
2007-09-27 21:19:00,5.26353,5.26418,5.26304,5.26349,12000000.0
2007-09-27 21:20:00,5.26352,5.26433,5.2629,5.26305,14000000.0
2007-09-27 21:21:00,5.26446,5.2648,5.26357,5.26472,11000000.0
2007-09-27 21:22:00,5.26423,5.26548,5.264,5.2641,9000000.0
2007-09-27 21:23:00,5.26468,5.26515,5.26392,5.26413,7000000.0
2007-09-27 21:24:00,5.26451,5.2646,5.2632,5.26353,11000000.0
2007-09-27 21:25:00,5.26462,5.26462,5.26272,5.26272,7000000.0
2007-09-27 21:26:00,5.26355,5.26407,5.26274,5.26324,13000000.0
2007-09-27 21:27:00,5.26346,5.26418,5.26231,5.26418,11000000.0
2007-09-27 21:28:00,5.26438,5.26438,5.26291,5.26315,15000000.0
2007-09-27 21:29:00,5.26426,5.26426,5.26284,5.26416,12000000.0
2007-09-27 21:30:00,5.26443,5.26465,5.2632,5.2632,10000000.0
2007-09-27 21:31:00,5.2643,5.2643,5.26282,5.26396,10000000.0
2007-09-27 21:32:00,5.26358,5.26453,5.26332,5.26389,12000000.0
2007-09-27 21:33:00,5.26267,5.26432,5.26267,5.26286,19000000.0
2007-09-27 21:34:00,5.26296,5.26439,5.26296,5.26379,8000000.0
2007-09-27 21:35:00,5.26315,5.26429,5.26287,5.26378,20000000.0
2007-09-27 21:36:00,5.26327,5.26462,5.26327,5.26417,19000000.0
2007-09-27 21:37:00,5.26342,5.26342,5.26307,5.26321,19000000.0
2007-09-27 21:38:00,5.26329,5.26444,5.26329,5.26373,13000000.0
2007-09-27 21:39:00,5.26364,5.26495,5.26364,5.26489,17000000.0
2007-09-27 21:40:00,5.26493,5.26493,5.26376,5.26376,7000000.0
2007-09-27 21:41:00,5.26429,5.26521,5.26356,5.26521,11000000.0
2007-09-27 21:42:00,5.26392,5.26516,5.26392,5.26514,18000000.0
2007-09-27 21:43:00,5.26454,5.26454,5.26384,5.26384,13000000.0
2007-09-27 21:44:00,5.26363,5.26485,5.26349,5.26431,16000000.0
2007-09-27 21:45:00,5.26375,5.26485,5.26375,5.26421,11000000.0
2007-09-27 21:46:00,5.26509,5.26509,5.26377,5.26377,13000000.0
2007-09-27 21:47:00,5.26488,5.26517,5.26382,5.26517,13000000.0
2007-09-27 21:48:00,5.26364,5.26465,5.26345,5.26423,17000000.0
2007-09-27 21:49:00,5.26546,5.26552,5.26416,5.26455,8000000.0
2007-09-27 21:50:00,5.26422,5.26499,5.2636,5.2636,11000000.0
2007-09-27 21:51:00,5.26452,5.26555,5.26379,5.26512,13000000.0
2007-09-27 21:52:00,5.26506,5.26506,5.26348,5.26437,13000000.0
2007-09-27 21:53:00,5.26469,5.26571,5.26385,5.26403,14000000.0
2007-09-27 21:54:00,5.26398,5.26547,5.2638,5.26383,11000000.0
2007-09-27 21:55:00,5.26436,5.26524,5.26361,5.26503,17000000.0
2007-09-27 21:56:00,5.26408,5.26519,5.26374,5.2644,12000000.0
2007-09-27 21:57:00,5.26516,5.26516,5.26317,5.26317,16000000.0
2007-09-27 21:58:00,5.26463,5.26479,5.26385,5.26391,9000000.0
2007-09-27 21:59:00,5.2646,5.26504,5.26367,5.26367,18000000.0
2007-09-27 22:00:00,5.26342,5.26483,5.26301,5.26301,13000000.0
2007-09-27 22:01:00,5.26481,5.26481,5.26375,5.26375,11000000.0
2007-09-27 22:02:00,5.26285,5.26285,5.26265,5.26265,17000000.0
2007-09-27 22:03:00,5.26257,5.26293,5.26257,5.26279,23000000.0
2007-09-27 22:04:00,5.26349,5.26418,5.26283,5.26308,15000000.0
2007-09-27 22:05:00,5.26401,5.26401,5.26312,5.2633,14000000.0
2007-09-27 22:06:00,5.26262,5.26384,5.26243,5.26384,15000000.0
2007-09-27 22:07:00,5.26275,5.2638,5.26275,5.2638,9000000.0
2007-09-27 22:08:00,5.26385,5.2645,5.26272,5.26272,18000000.0
2007-09-27 22:09:00,5.26384,5.26434,5.26306,5.26372,11000000.0
2007-09-27 22:10:00,5.26285,5.26305,5.26285,5.26298,7000000.0
2007-09-27 22:11:00,5.26339,5.26423,5.26293,5.26423,8000000.0
2007-09-27 22:12:00,5.26343,5.26448,5.26306,5.26342,16000000.0
2007-09-27 22:13:00,5.26454,5.26454,5.26303,5.2634,24000000.0
2007-09-27 22:14:00,5.26445,5.26463,5.26347,5.26347,9000000.0
2007-09-27 22:15:00,5.26342,5.26394,5.26303,5.2633,10000000.0
2007-09-27 22:16:00,5.26366,5.26454,5.26336,5.26344,13000000.0
2007-09-27 22:17:00,5.2632,5.2639,5.2629,5.26299,20000000.0
2007-09-27 22:18:00,5.26414,5.26414,5.26278,5.26362,11000000.0
2007-09-27 22:19:00,5.2631,5.26392,5.26241,5.26241,15000000.0
2007-09-27 22:20:00,5.26428,5.26428,5.26279,5.26326,16000000.0
2007-09-27 22:21:00,5.26256,5.26347,5.26196,5.26292,12000000.0
2007-09-27 22:22:00,5.26305,5.26323,5.26236,5.26308,14000000.0
2007-09-27 22:23:00,5.26229,5.26388,5.26229,5.26338,11000000.0
2007-09-27 22:24:00,5.26328,5.26436,5.26305,5.26305,16000000.0
2007-09-27 22:25:00,5.26291,5.26361,5.26232,5.26276,14000000.0
2007-09-27 22:26:00,5.26357,5.26403,5.26305,5.26342,10000000.0
2007-09-27 22:27:00,5.26338,5.26345,5.26325,5.26345,14000000.0
2007-09-27 22:28:00,5.26376,5.2645,5.26305,5.26324,12000000.0
2007-09-27 22:29:00,5.26476,5.26476,5.26298,5.26298,13000000.0
2007-09-27 22:30:00,5.26369,5.26428,5.26295,5.26361,8000000.0
2007-09-27 22:31:00,5.26347,5.26354,5.26333,5.26343,11000000.0
2007-09-27 22:32:00,5.26367,5.2643,5.2624,5.26422,20000000.0
2007-09-27 22:33:00,5.26321,5.26328,5.26275,5.26275,11000000.0
2007-09-27 22:34:00,5.26346,5.26401,5.26207,5.26401,10000000.0
2007-09-27 22:35:00,5.26275,5.26389,5.26244,5.26356,13000000.0
2007-09-27 22:36:00,5.26355,5.26381,5.26278,5.26338,9000000.0
2007-09-27 22:37:00,5.26311,5.26397,5.26292,5.26301,13000000.0
2007-09-27 22:38:00,5.26353,5.2639,5.26294,5.2639,9000000.0
2007-09-27 22:39:00,5.26319,5.26408,5.26296,5.2631,12000000.0
2007-09-27 22:40:00,5.26401,5.26415,5.26294,5.26399,9000000.0
2007-09-27 22:41:00,5.26336,5.26392,5.26253,5.26253,14000000.0
2007-09-27 22:42:00,5.26297,5.26375,5.26236,5.2628,13000000.0
2007-09-27 22:43:00,5.26225,5.26346,5.26204,5.26265,12000000.0
2007-09-27 22:44:00,5.26262,5.26399,5.26234,5.26399,15000000.0
2007-09-27 22:45:00,5.2626,5.26347,5.26212,5.26283,13000000.0
2007-09-27 22:46:00,5.2625,5.26282,5.26168,5.26249,14000000.0
2007-09-27 22:47:00,5.26302,5.26302,5.26177,5.26185,15000000.0
2007-09-27 22:48:00,5.26256,5.26343,5.26193,5.26222,13000000.0
2007-09-27 22:49:00,5.26322,5.26322,5.2619,5.2619,13000000.0
2007-09-27 22:50:00,5.26219,5.2629,5.26176,5.26213,15000000.0
2007-09-27 22:51:00,5.26271,5.2633,5.2621,5.2633,14000000.0
2007-09-27 22:52:00,5.26264,5.26299,5.26113,5.26113,9000000.0
2007-09-27 22:53:00,5.26207,5.26232,5.2614,5.26229,15000000.0
2007-09-27 22:54:00,5.26226,5.26255,5.26128,5.26204,17000000.0
2007-09-27 22:55:00,5.26247,5.26247,5.26168,5.26181,16000000.0
2007-09-27 22:56:00,5.26174,5.2628,5.26153,5.2628,13000000.0
2007-09-27 22:57:00,5.26231,5.26265,5.26165,5.26247,8000000.0
2007-09-27 22:58:00,5.26151,5.262,5.2614,5.26183,8000000.0
2007-09-27 22:59:00,5.2612,5.26249,5.26106,5.26111,19000000.0
2007-09-27 23:00:00,5.26216,5.26255,5.26139,5.26156,10000000.0
2007-09-27 23:01:00,5.26133,5.26166,5.26086,5.26148,7000000.0
2007-09-27 23:02:00,5.26112,5.26154,5.26005,5.26005,15000000.0
2007-09-27 23:03:00,5.25916,5.26084,5.25851,5.25964,17000000.0
2007-09-27 23:04:00,5.25966,5.26074,5.25933,5.26034,19000000.0
2007-09-27 23:05:00,5.25983,5.26028,5.25943,5.25954,9000000.0
2007-09-27 23:06:00,5.26012,5.26056,5.25931,5.25931,12000000.0
2007-09-27 23:07:00,5.25967,5.26078,5.25948,5.2602,14000000.0
2007-09-27 23:08:00,5.25968,5.25975,5.25955,5.25975,16000000.0
2007-09-27 23:09:00,5.26021,5.26021,5.25888,5.25888,9000000.0
2007-09-27 23:10:00,5.25995,5.25995,5.25831,5.25966,12000000.0
2007-09-27 23:11:00,5.25817,5.26017,5.25817,5.25954,14000000.0
2007-09-27 23:12:00,5.25924,5.2593,5.25815,5.25815,7000000.0
2007-09-27 23:13:00,5.25842,5.25872,5.25663,5.25826,14000000.0
2007-09-27 23:14:00,5.2575,5.25942,5.25727,5.25942,19000000.0
2007-09-27 23:15:00,5.25847,5.25999,5.25772,5.25915,13000000.0
2007-09-27 23:16:00,5.25924,5.26063,5.25876,5.26063,15000000.0
2007-09-27 23:17:00,5.2605,5.26072,5.25986,5.25992,11000000.0
2007-09-27 23:18:00,5.26131,5.2617,5.25994,5.26134,12000000.0
2007-09-27 23:19:00,5.26081,5.26169,5.26045,5.26108,14000000.0
2007-09-27 23:20:00,5.26088,5.26161,5.2601,5.26107,19000000.0
2007-09-27 23:21:00,5.26153,5.26159,5.26071,5.26159,7000000.0
2007-09-27 23:22:00,5.2608,5.26203,5.2608,5.26105,15000000.0
2007-09-27 23:23:00,5.26185,5.26203,5.2613,5.2613,11000000.0
2007-09-27 23:24:00,5.26228,5.26264,5.26166,5.26215,14000000.0
2007-09-27 23:25:00,5.26259,5.26268,5.26175,5.2619,11000000.0
2007-09-27 23:26:00,5.26328,5.26348,5.26196,5.2629,14000000.0
2007-09-27 23:27:00,5.2629,5.26314,5.26181,5.26181,11000000.0
2007-09-27 23:28:00,5.26242,5.26274,5.26149,5.2616,12000000.0
2007-09-27 23:29:00,5.26316,5.26316,5.2617,5.2617,16000000.0
2007-09-27 23:30:00,5.26211,5.26254,5.26096,5.26175,20000000.0
2007-09-27 23:31:00,5.26199,5.262,5.26081,5.26081,11000000.0
2007-09-27 23:32:00,5.26221,5.2627,5.26221,5.26234,16000000.0
2007-09-27 23:33:00,5.26106,5.26241,5.26106,5.26203,12000000.0
2007-09-27 23:34:00,5.26284,5.26341,5.26192,5.26246,13000000.0
2007-09-27 23:35:00,5.26329,5.26398,5.26202,5.26202,9000000.0
2007-09-27 23:36:00,5.26265,5.26265,5.26245,5.26265,9000000.0
2007-09-27 23:37:00,5.26442,5.26442,5.26416,5.26427,14000000.0
2007-09-27 23:38:00,5.26294,5.26338,5.26229,5.26301,13000000.0
2007-09-27 23:39:00,5.26293,5.26306,5.26188,5.26277,17000000.0
2007-09-27 23:40:00,5.26309,5.26327,5.26219,5.26327,12000000.0
2007-09-27 23:41:00,5.26374,5.26377,5.26349,5.26374,17000000.0
2007-09-27 23:42:00,5.26262,5.26351,5.26213,5.26289,22000000.0
2007-09-27 23:43:00,5.26232,5.26345,5.26232,5.26306,15000000.0
2007-09-27 23:44:00,5.26282,5.26282,5.26176,5.26239,14000000.0
2007-09-27 23:45:00,5.26286,5.26421,5.26189,5.26421,20000000.0
2007-09-27 23:46:00,5.26233,5.26388,5.26202,5.26307,14000000.0
2007-09-27 23:47:00,5.26406,5.26406,5.26267,5.26335,10000000.0
2007-09-27 23:48:00,5.26324,5.26407,5.26266,5.26407,18000000.0
2007-09-27 23:49:00,5.26358,5.26399,5.26318,5.26351,14000000.0
2007-09-27 23:50:00,5.26247,5.26379,5.26247,5.26308,13000000.0
2007-09-27 23:51:00,5.26283,5.26341,5.26258,5.26289,8000000.0
2007-09-27 23:52:00,5.26271,5.26319,5.26204,5.26299,16000000.0
2007-09-27 23:53:00,5.26314,5.26342,5.26235,5.26301,18000000.0
2007-09-27 23:54:00,5.26276,5.26369,5.26276,5.26288,12000000.0
2007-09-27 23:55:00,5.26212,5.26273,5.26212,5.26227,19000000.0
2007-09-27 23:56:00,5.26319,5.26407,5.26279,5.26291,14000000.0
2007-09-27 23:57:00,5.26247,5.26425,5.26247,5.26425,16000000.0
2007-09-27 23:58:00,5.26387,5.26412,5.2633,5.26334,13000000.0
2007-09-27 23:59:00,5.26416,5.26456,5.26335,5.26432,14000000.0
2007-09-28 00:00:00,5.26394,5.26447,5.26364,5.26434,17000000.0
2007-09-28 00:01:00,5.26387,5.26448,5.26327,5.26432,12000000.0
2007-09-28 00:02:00,5.26364,5.26457,5.26288,5.26389,15000000.0
2007-09-28 00:03:00,5.26426,5.26435,5.2637,5.26399,14000000.0
2007-09-28 00:04:00,5.26385,5.26439,5.26351,5.26373,12000000.0
2007-09-28 00:05:00,5.26287,5.26435,5.26287,5.26335,12000000.0
2007-09-28 00:06:00,5.26416,5.26449,5.26287,5.2637,12000000.0
2007-09-28 00:07:00,5.26413,5.2644,5.26346,5.26348,11000000.0
2007-09-28 00:08:00,5.26416,5.26466,5.26366,5.26413,15000000.0
2007-09-28 00:09:00,5.26454,5.26454,5.2632,5.26385,12000000.0
2007-09-28 00:10:00,5.26309,5.2647,5.26309,5.26439,19000000.0
2007-09-28 00:11:00,5.26387,5.26458,5.26387,5.26413,8000000.0
2007-09-28 00:12:00,5.264,5.26478,5.26368,5.26368,9000000.0
2007-09-28 00:13:00,5.26395,5.26415,5.26395,5.26395,13000000.0
2007-09-28 00:14:00,5.26386,5.26418,5.26382,5.26418,14000000.0
2007-09-28 00:15:00,5.26408,5.26442,5.26345,5.2641,12000000.0
2007-09-28 00:16:00,5.26302,5.26369,5.26302,5.26338,12000000.0
2007-09-28 00:17:00,5.26408,5.26415,5.26395,5.26395,10000000.0
2007-09-28 00:18:00,5.2639,5.26413,5.26314,5.26349,19000000.0
2007-09-28 00:19:00,5.26349,5.26473,5.26252,5.26252,12000000.0
2007-09-28 00:20:00,5.26342,5.26383,5.26226,5.26226,11000000.0
2007-09-28 00:21:00,5.26327,5.26356,5.26222,5.26299,14000000.0
2007-09-28 00:22:00,5.26315,5.26315,5.26198,5.26313,13000000.0
2007-09-28 00:23:00,5.26221,5.26269,5.26169,5.26169,13000000.0
2007-09-28 00:24:00,5.26268,5.26284,5.26192,5.26192,9000000.0
2007-09-28 00:25:00,5.26249,5.26249,5.2616,5.2616,13000000.0
2007-09-28 00:26:00,5.26218,5.26272,5.26158,5.26163,14000000.0
2007-09-28 00:27:00,5.26222,5.26222,5.26101,5.26101,15000000.0
2007-09-28 00:28:00,5.2618,5.26271,5.26162,5.26269,7000000.0
2007-09-28 00:29:00,5.26185,5.26234,5.26089,5.26089,17000000.0
2007-09-28 00:30:00,5.26205,5.26247,5.26134,5.26149,9000000.0
2007-09-28 00:31:00,5.26054,5.26228,5.26023,5.2615,13000000.0
2007-09-28 00:32:00,5.26139,5.26181,5.26106,5.26154,8000000.0
2007-09-28 00:33:00,5.26127,5.26181,5.26062,5.26114,19000000.0
2007-09-28 00:34:00,5.26083,5.26209,5.26083,5.26165,15000000.0
2007-09-28 00:35:00,5.26161,5.26217,5.26097,5.26185,12000000.0
2007-09-28 00:36:00,5.2611,5.26286,5.2611,5.26222,15000000.0
2007-09-28 00:37:00,5.26203,5.26299,5.26169,5.26299,15000000.0
2007-09-28 00:38:00,5.26232,5.26306,5.26194,5.26194,18000000.0
2007-09-28 00:39:00,5.26173,5.26274,5.26149,5.26216,20000000.0
2007-09-28 00:40:00,5.26145,5.26145,5.26125,5.26125,10000000.0
2007-09-28 00:41:00,5.26302,5.26317,5.26291,5.26317,9000000.0
2007-09-28 00:42:00,5.26198,5.26205,5.26185,5.26205,16000000.0
2007-09-28 00:43:00,5.26182,5.26196,5.26165,5.26165,16000000.0
2007-09-28 00:44:00,5.26248,5.26295,5.26217,5.26217,10000000.0
2007-09-28 00:45:00,5.26145,5.26249,5.26121,5.2624,16000000.0
2007-09-28 00:46:00,5.262,5.26277,5.26138,5.26187,12000000.0
2007-09-28 00:47:00,5.26208,5.26226,5.26104,5.26135,8000000.0
2007-09-28 00:48:00,5.26104,5.26252,5.26077,5.26077,16000000.0
2007-09-28 00:49:00,5.26184,5.26187,5.26063,5.26102,11000000.0
2007-09-28 00:50:00,5.26098,5.26105,5.26085,5.26085,9000000.0
2007-09-28 00:51:00,5.26098,5.26105,5.26085,5.26085,9000000.0
2007-09-28 00:52:00,5.26005,5.26025,5.26005,5.26018,18000000.0
2007-09-28 00:53:00,5.26014,5.26022,5.25998,5.26003,12000000.0
2007-09-28 00:54:00,5.26186,5.26201,5.26114,5.26159,12000000.0
2007-09-28 00:55:00,5.26149,5.26216,5.26069,5.26216,11000000.0
2007-09-28 00:56:00,5.26158,5.26184,5.26087,5.26156,14000000.0
2007-09-28 00:57:00,5.26174,5.26233,5.26067,5.26112,15000000.0
2007-09-28 00:58:00,5.26125,5.26221,5.26125,5.26183,9000000.0
2007-09-28 00:59:00,5.26228,5.26297,5.26178,5.26241,17000000.0
2007-09-28 01:00:00,5.26319,5.26319,5.26196,5.26278,12000000.0
2007-09-28 01:01:00,5.26171,5.26281,5.26149,5.26149,15000000.0
2007-09-28 01:02:00,5.26192,5.26215,5.26139,5.2617,10000000.0
2007-09-28 01:03:00,5.26203,5.26255,5.26144,5.26144,13000000.0
2007-09-28 01:04:00,5.26196,5.26227,5.26117,5.2619,13000000.0
2007-09-28 01:05:00,5.26246,5.26253,5.26133,5.26253,13000000.0
2007-09-28 01:06:00,5.26146,5.26204,5.26061,5.26063,12000000.0
2007-09-28 01:07:00,5.26133,5.26204,5.26051,5.26163,13000000.0
2007-09-28 01:08:00,5.26156,5.26234,5.26086,5.26202,15000000.0
2007-09-28 01:09:00,5.26168,5.26212,5.26116,5.26116,17000000.0
2007-09-28 01:10:00,5.26187,5.26207,5.26187,5.26192,10000000.0
2007-09-28 01:11:00,5.2626,5.26264,5.26157,5.26167,11000000.0
2007-09-28 01:12:00,5.26225,5.26225,5.26205,5.26205,10000000.0
2007-09-28 01:13:00,5.26195,5.26288,5.26186,5.26234,11000000.0
2007-09-28 01:14:00,5.26165,5.26316,5.26165,5.26181,13000000.0
2007-09-28 01:15:00,5.2624,5.26279,5.26185,5.26235,9000000.0
2007-09-28 01:16:00,5.26258,5.2635,5.26194,5.26194,12000000.0
2007-09-28 01:17:00,5.2631,5.2631,5.26134,5.26237,11000000.0
2007-09-28 01:18:00,5.26143,5.26207,5.26072,5.26148,12000000.0
2007-09-28 01:19:00,5.26247,5.26247,5.26081,5.26081,19000000.0
2007-09-28 01:20:00,5.26087,5.26257,5.26087,5.26206,11000000.0
2007-09-28 01:21:00,5.26161,5.26231,5.26073,5.26135,12000000.0
2007-09-28 01:22:00,5.26028,5.26035,5.26015,5.26035,9000000.0
2007-09-28 01:23:00,5.26136,5.26187,5.26045,5.26119,13000000.0
2007-09-28 01:24:00,5.26157,5.26216,5.26059,5.26188,14000000.0
2007-09-28 01:25:00,5.26161,5.26197,5.26106,5.26136,11000000.0
2007-09-28 01:26:00,5.26141,5.26171,5.26065,5.26093,10000000.0
2007-09-28 01:27:00,5.2614,5.26242,5.26066,5.26099,17000000.0
2007-09-28 01:28:00,5.26035,5.26191,5.26035,5.26071,13000000.0
2007-09-28 01:29:00,5.26164,5.26194,5.26077,5.26168,19000000.0
2007-09-28 01:30:00,5.26092,5.26223,5.26092,5.26122,15000000.0
2007-09-28 01:31:00,5.26147,5.26214,5.26087,5.26093,15000000.0
2007-09-28 01:32:00,5.26199,5.26231,5.26114,5.26146,12000000.0
2007-09-28 01:33:00,5.26092,5.26139,5.26067,5.26067,8000000.0
2007-09-28 01:34:00,5.26097,5.26198,5.26097,5.26099,18000000.0
2007-09-28 01:35:00,5.26032,5.2617,5.26032,5.2617,12000000.0
2007-09-28 01:36:00,5.26178,5.26202,5.26167,5.26174,16000000.0
2007-09-28 01:37:00,5.26177,5.262,5.26175,5.26188,15000000.0
2007-09-28 01:38:00,5.26018,5.26025,5.26005,5.26025,18000000.0
2007-09-28 01:39:00,5.26031,5.26036,5.2601,5.2601,10000000.0
2007-09-28 01:40:00,5.26018,5.26031,5.26001,5.26025,11000000.0
2007-09-28 01:41:00,5.26167,5.26188,5.26077,5.26173,16000000.0
2007-09-28 01:42:00,5.26087,5.26168,5.26038,5.26086,14000000.0
2007-09-28 01:43:00,5.26073,5.26143,5.26026,5.26057,16000000.0
2007-09-28 01:44:00,5.2616,5.2616,5.26056,5.26056,15000000.0
2007-09-28 01:45:00,5.26078,5.26137,5.25981,5.25981,16000000.0
2007-09-28 01:46:00,5.2592,5.25949,5.25918,5.25918,9000000.0
2007-09-28 01:47:00,5.26065,5.26065,5.26045,5.26057,17000000.0
2007-09-28 01:48:00,5.26013,5.26091,5.25949,5.25977,16000000.0
2007-09-28 01:49:00,5.25988,5.2605,5.25949,5.26023,10000000.0
2007-09-28 01:50:00,5.26007,5.26102,5.25969,5.26102,11000000.0
2007-09-28 01:51:00,5.26112,5.26112,5.2597,5.26085,12000000.0
2007-09-28 01:52:00,5.25972,5.26089,5.25969,5.26083,12000000.0
2007-09-28 01:53:00,5.25996,5.26109,5.2598,5.2598,18000000.0
2007-09-28 01:54:00,5.26103,5.2613,5.25986,5.25986,14000000.0
2007-09-28 01:55:00,5.26,5.2602,5.2595,5.2595,18000000.0
2007-09-28 01:56:00,5.26027,5.26035,5.26015,5.26035,8000000.0
2007-09-28 01:57:00,5.26012,5.26107,5.25989,5.26107,13000000.0
2007-09-28 01:58:00,5.26103,5.26103,5.25973,5.25973,11000000.0
2007-09-28 01:59:00,5.25979,5.26095,5.25979,5.26021,11000000.0
2007-09-28 02:00:00,5.26025,5.26079,5.25997,5.26056,16000000.0
2007-09-28 02:01:00,5.26108,5.26108,5.25947,5.26033,21000000.0
2007-09-28 02:02:00,5.25961,5.2607,5.25961,5.26018,10000000.0
2007-09-28 02:03:00,5.26047,5.26065,5.25954,5.26065,8000000.0
2007-09-28 02:04:00,5.25993,5.26115,5.25973,5.261,14000000.0
2007-09-28 02:05:00,5.2601,5.26069,5.25948,5.25948,14000000.0
2007-09-28 02:06:00,5.25995,5.26102,5.25988,5.25988,15000000.0
2007-09-28 02:07:00,5.25994,5.26055,5.25968,5.26003,10000000.0
2007-09-28 02:08:00,5.26036,5.26098,5.25939,5.25992,16000000.0
2007-09-28 02:09:00,5.26116,5.26116,5.25978,5.25978,18000000.0
2007-09-28 02:10:00,5.2602,5.26072,5.25955,5.26012,16000000.0
2007-09-28 02:11:00,5.2602,5.26118,5.25969,5.26036,14000000.0
2007-09-28 02:12:00,5.25955,5.25955,5.25935,5.25935,10000000.0
2007-09-28 02:13:00,5.25975,5.26122,5.25975,5.26122,15000000.0
2007-09-28 02:14:00,5.26011,5.26048,5.25944,5.25944,19000000.0
2007-09-28 02:15:00,5.26005,5.26005,5.25985,5.25997,12000000.0
2007-09-28 02:16:00,5.25994,5.26006,5.25974,5.25992,18000000.0
2007-09-28 02:17:00,5.26018,5.26083,5.25967,5.25976,14000000.0
2007-09-28 02:18:00,5.25915,5.26104,5.25915,5.25993,12000000.0
2007-09-28 02:19:00,5.26014,5.26093,5.25973,5.25991,14000000.0
2007-09-28 02:20:00,5.25975,5.26062,5.25954,5.26021,13000000.0
2007-09-28 02:21:00,5.25959,5.26054,5.25885,5.26054,15000000.0
2007-09-28 02:22:00,5.26077,5.26093,5.25944,5.25944,13000000.0
2007-09-28 02:23:00,5.26045,5.26153,5.26045,5.26096,16000000.0
2007-09-28 02:24:00,5.26135,5.26152,5.26044,5.26125,17000000.0
2007-09-28 02:25:00,5.26079,5.26119,5.2603,5.2611,10000000.0
2007-09-28 02:26:00,5.26101,5.26185,5.26041,5.2617,13000000.0
2007-09-28 02:27:00,5.26181,5.26188,5.26108,5.26188,7000000.0
2007-09-28 02:28:00,5.26102,5.26115,5.26062,5.26082,9000000.0
2007-09-28 02:29:00,5.26136,5.2623,5.26066,5.26164,20000000.0
2007-09-28 02:30:00,5.26098,5.26105,5.26085,5.26105,11000000.0
2007-09-28 02:31:00,5.26199,5.26268,5.26199,5.26268,9000000.0
2007-09-28 02:32:00,5.26123,5.26238,5.26109,5.26222,13000000.0
2007-09-28 02:33:00,5.26128,5.26209,5.26105,5.26149,14000000.0
2007-09-28 02:34:00,5.26121,5.26259,5.26121,5.26251,17000000.0
2007-09-28 02:35:00,5.26269,5.26269,5.26119,5.26155,15000000.0
2007-09-28 02:36:00,5.26249,5.26249,5.26146,5.26235,14000000.0
2007-09-28 02:37:00,5.26183,5.26257,5.26136,5.26169,13000000.0
2007-09-28 02:38:00,5.26251,5.26251,5.2611,5.26176,14000000.0
2007-09-28 02:39:00,5.2614,5.26221,5.26099,5.26099,15000000.0
2007-09-28 02:40:00,5.26213,5.26213,5.26111,5.26111,12000000.0
2007-09-28 02:41:00,5.26213,5.26213,5.26119,5.26139,13000000.0
2007-09-28 02:42:00,5.26134,5.2623,5.26068,5.26169,16000000.0
2007-09-28 02:43:00,5.26122,5.26216,5.26082,5.26151,18000000.0
2007-09-28 02:44:00,5.26162,5.26177,5.26085,5.26129,10000000.0
2007-09-28 02:45:00,5.26169,5.26224,5.26088,5.26202,14000000.0
2007-09-28 02:46:00,5.26152,5.26187,5.26075,5.2618,18000000.0
2007-09-28 02:47:00,5.26167,5.26199,5.26066,5.26075,17000000.0
2007-09-28 02:48:00,5.2613,5.26165,5.26069,5.26165,7000000.0
2007-09-28 02:49:00,5.26165,5.26165,5.26036,5.26036,13000000.0
2007-09-28 02:50:00,5.26175,5.26192,5.26062,5.26109,14000000.0
2007-09-28 02:51:00,5.25984,5.26135,5.25984,5.26001,15000000.0
2007-09-28 02:52:00,5.26114,5.26155,5.26038,5.26038,15000000.0
2007-09-28 02:53:00,5.26148,5.26168,5.26086,5.26168,9000000.0
2007-09-28 02:54:00,5.26115,5.26217,5.26078,5.26085,13000000.0
2007-09-28 02:55:00,5.26202,5.26202,5.26011,5.26034,11000000.0
2007-09-28 02:56:00,5.26022,5.26075,5.25951,5.2606,18000000.0
2007-09-28 02:57:00,5.25984,5.26092,5.25919,5.25927,13000000.0
2007-09-28 02:58:00,5.25886,5.25931,5.25783,5.25783,9000000.0
2007-09-28 02:59:00,5.2587,5.25925,5.25752,5.25786,14000000.0
2007-09-28 03:00:00,5.25784,5.2583,5.25709,5.2583,11000000.0
2007-09-28 03:01:00,5.25702,5.25784,5.25675,5.2568,11000000.0
2007-09-28 03:02:00,5.25656,5.25689,5.25595,5.25654,11000000.0
2007-09-28 03:03:00,5.25659,5.25659,5.25408,5.25582,23000000.0
2007-09-28 03:04:00,5.25478,5.25612,5.25468,5.25562,11000000.0
2007-09-28 03:05:00,5.25526,5.25626,5.25424,5.25502,17000000.0
2007-09-28 03:06:00,5.25543,5.25543,5.25453,5.25497,9000000.0
2007-09-28 03:07:00,5.25391,5.25452,5.25278,5.25334,15000000.0
2007-09-28 03:08:00,5.2533,5.2547,5.2533,5.2541,12000000.0
2007-09-28 03:09:00,5.25441,5.25443,5.25281,5.25281,15000000.0
2007-09-28 03:10:00,5.2534,5.25386,5.25259,5.2526,19000000.0
2007-09-28 03:11:00,5.25313,5.25376,5.25185,5.25287,15000000.0
2007-09-28 03:12:00,5.25293,5.2533,5.25184,5.25282,18000000.0
2007-09-28 03:13:00,5.25314,5.25394,5.25229,5.2537,18000000.0
2007-09-28 03:14:00,5.25249,5.25342,5.25217,5.25249,10000000.0
2007-09-28 03:15:00,5.25169,5.25313,5.25169,5.25282,7000000.0
2007-09-28 03:16:00,5.25338,5.25384,5.25199,5.25384,8000000.0
2007-09-28 03:17:00,5.25441,5.25446,5.25356,5.25415,10000000.0
2007-09-28 03:18:00,5.25408,5.25473,5.25318,5.25372,15000000.0
2007-09-28 03:19:00,5.25441,5.25461,5.25363,5.2539,10000000.0
2007-09-28 03:20:00,5.25445,5.25464,5.25352,5.25464,16000000.0
2007-09-28 03:21:00,5.25512,5.25524,5.25376,5.25416,11000000.0
2007-09-28 03:22:00,5.25452,5.25467,5.25383,5.25403,10000000.0
2007-09-28 03:23:00,5.25453,5.25453,5.25348,5.25348,12000000.0
2007-09-28 03:24:00,5.25383,5.25462,5.25269,5.25341,13000000.0
2007-09-28 03:25:00,5.25424,5.25573,5.25403,5.25501,11000000.0
2007-09-28 03:26:00,5.25513,5.25629,5.25463,5.25629,13000000.0
2007-09-28 03:27:00,5.255,5.25619,5.25468,5.25482,14000000.0
2007-09-28 03:28:00,5.25562,5.25736,5.25532,5.25584,18000000.0
2007-09-28 03:29:00,5.25715,5.2575,5.25622,5.25639,15000000.0
2007-09-28 03:30:00,5.25714,5.25863,5.25693,5.25828,10000000.0
2007-09-28 03:31:00,5.25886,5.25909,5.25758,5.25888,13000000.0
2007-09-28 03:32:00,5.25866,5.25986,5.25815,5.25873,16000000.0
2007-09-28 03:33:00,5.25981,5.26025,5.25886,5.2593,13000000.0
2007-09-28 03:34:00,5.25968,5.26059,5.25933,5.25933,16000000.0
2007-09-28 03:35:00,5.26011,5.26032,5.25908,5.25968,10000000.0
2007-09-28 03:36:00,5.26036,5.26036,5.25909,5.25964,11000000.0
2007-09-28 03:37:00,5.26043,5.26043,5.25895,5.25895,13000000.0
2007-09-28 03:38:00,5.2603,5.26052,5.25872,5.25994,13000000.0
2007-09-28 03:39:00,5.26026,5.26046,5.25817,5.25908,13000000.0
2007-09-28 03:40:00,5.25904,5.25967,5.25875,5.25896,12000000.0
2007-09-28 03:41:00,5.25907,5.25982,5.25894,5.25974,16000000.0
2007-09-28 03:42:00,5.25883,5.26039,5.25883,5.25963,21000000.0
2007-09-28 03:43:00,5.25904,5.26016,5.25884,5.25953,18000000.0
2007-09-28 03:44:00,5.26027,5.26027,5.25832,5.25888,15000000.0
2007-09-28 03:45:00,5.25878,5.25988,5.25872,5.25988,9000000.0
2007-09-28 03:46:00,5.25885,5.25905,5.25885,5.25898,8000000.0
2007-09-28 03:47:00,5.25971,5.25971,5.25813,5.25851,11000000.0
2007-09-28 03:48:00,5.25891,5.25911,5.25763,5.25843,9000000.0
2007-09-28 03:49:00,5.2588,5.25934,5.25776,5.25884,16000000.0
2007-09-28 03:50:00,5.25834,5.2588,5.25783,5.2587,19000000.0
2007-09-28 03:51:00,5.25847,5.25868,5.25715,5.25793,9000000.0
2007-09-28 03:52:00,5.25724,5.25858,5.25716,5.25763,19000000.0
2007-09-28 03:53:00,5.25772,5.25786,5.25643,5.25769,10000000.0
2007-09-28 03:54:00,5.25812,5.25841,5.25661,5.25661,17000000.0
2007-09-28 03:55:00,5.25855,5.25855,5.2573,5.25754,16000000.0
2007-09-28 03:56:00,5.25754,5.25855,5.25732,5.25745,7000000.0
2007-09-28 03:57:00,5.25789,5.25874,5.25754,5.25874,11000000.0
2007-09-28 03:58:00,5.2578,5.25829,5.25676,5.25703,12000000.0
2007-09-28 03:59:00,5.25802,5.25983,5.25746,5.25983,17000000.0
2007-09-28 04:00:00,5.25979,5.25999,5.25859,5.25966,12000000.0
2007-09-28 04:01:00,5.25964,5.26069,5.25948,5.25997,16000000.0
2007-09-28 04:02:00,5.25907,5.26094,5.25902,5.25902,14000000.0
2007-09-28 04:03:00,5.26036,5.26036,5.25918,5.26012,12000000.0
2007-09-28 04:04:00,5.25914,5.25979,5.25813,5.25881,16000000.0
2007-09-28 04:05:00,5.25997,5.25997,5.25869,5.25869,13000000.0
2007-09-28 04:06:00,5.25947,5.26015,5.25789,5.25789,16000000.0
2007-09-28 04:07:00,5.25864,5.25947,5.25768,5.25768,13000000.0
2007-09-28 04:08:00,5.25868,5.25955,5.25806,5.25875,14000000.0
2007-09-28 04:09:00,5.25878,5.25895,5.25802,5.25802,10000000.0
2007-09-28 04:10:00,5.25789,5.25958,5.25789,5.25872,12000000.0
2007-09-28 04:11:00,5.25912,5.25912,5.2579,5.2579,14000000.0
2007-09-28 04:12:00,5.25844,5.25963,5.25817,5.25882,19000000.0
2007-09-28 04:13:00,5.2579,5.25939,5.2579,5.25929,20000000.0
2007-09-28 04:14:00,5.25906,5.25945,5.25834,5.25896,12000000.0
2007-09-28 04:15:00,5.25887,5.25919,5.25814,5.25833,8000000.0
2007-09-28 04:16:00,5.25897,5.25964,5.25772,5.25772,13000000.0
2007-09-28 04:17:00,5.25877,5.25989,5.25824,5.25989,15000000.0
2007-09-28 04:18:00,5.25896,5.2592,5.25847,5.25862,9000000.0
2007-09-28 04:19:00,5.25891,5.25942,5.25872,5.25924,12000000.0
2007-09-28 04:20:00,5.25952,5.25977,5.25882,5.25902,9000000.0
2007-09-28 04:21:00,5.25941,5.26017,5.25854,5.25854,17000000.0
2007-09-28 04:22:00,5.25945,5.25945,5.25925,5.25925,14000000.0
2007-09-28 04:23:00,5.25973,5.25973,5.25872,5.2588,10000000.0
2007-09-28 04:24:00,5.25851,5.25967,5.25808,5.25875,12000000.0
2007-09-28 04:25:00,5.25912,5.2592,5.25841,5.25841,10000000.0
2007-09-28 04:26:00,5.25958,5.25958,5.25788,5.25793,7000000.0
2007-09-28 04:27:00,5.25845,5.25901,5.25761,5.25894,15000000.0
2007-09-28 04:28:00,5.25842,5.25894,5.25777,5.25802,7000000.0
2007-09-28 04:29:00,5.25758,5.25819,5.25662,5.25662,14000000.0
2007-09-28 04:30:00,5.25811,5.25811,5.25672,5.25711,11000000.0
2007-09-28 04:31:00,5.25719,5.25806,5.25655,5.25719,15000000.0
2007-09-28 04:32:00,5.25768,5.25773,5.25567,5.25699,17000000.0
2007-09-28 04:33:00,5.25611,5.25693,5.25525,5.25555,14000000.0
2007-09-28 04:34:00,5.25567,5.25604,5.255,5.25572,9000000.0
2007-09-28 04:35:00,5.25629,5.25739,5.25578,5.25656,12000000.0
2007-09-28 04:36:00,5.25611,5.25765,5.25611,5.25667,12000000.0
2007-09-28 04:37:00,5.25708,5.25753,5.25628,5.25678,12000000.0
2007-09-28 04:38:00,5.25643,5.25708,5.25643,5.25696,11000000.0
2007-09-28 04:39:00,5.2573,5.2573,5.257,5.25705,17000000.0
2007-09-28 04:40:00,5.25652,5.25769,5.25652,5.25769,9000000.0
2007-09-28 04:41:00,5.25784,5.25799,5.25746,5.25773,10000000.0
2007-09-28 04:42:00,5.25717,5.25725,5.25717,5.25718,8000000.0
2007-09-28 04:43:00,5.25741,5.25831,5.2567,5.25758,18000000.0
2007-09-28 04:44:00,5.25791,5.25901,5.25777,5.25901,9000000.0
2007-09-28 04:45:00,5.25881,5.25885,5.25772,5.25855,9000000.0
2007-09-28 04:46:00,5.25818,5.25953,5.25801,5.25953,16000000.0
2007-09-28 04:47:00,5.25834,5.25895,5.25765,5.25862,12000000.0
2007-09-28 04:48:00,5.25868,5.25913,5.25802,5.25842,10000000.0
2007-09-28 04:49:00,5.25776,5.25904,5.25776,5.25786,16000000.0
2007-09-28 04:50:00,5.2578,5.25789,5.25759,5.25759,16000000.0
2007-09-28 04:51:00,5.25857,5.25865,5.25845,5.25845,20000000.0
2007-09-28 04:52:00,5.25879,5.25883,5.25856,5.2587,13000000.0
2007-09-28 04:53:00,5.25866,5.25911,5.25819,5.25819,11000000.0
2007-09-28 04:54:00,5.25948,5.25948,5.25816,5.25867,11000000.0
2007-09-28 04:55:00,5.25774,5.25905,5.25774,5.2587,12000000.0
2007-09-28 04:56:00,5.258,5.25922,5.25786,5.25811,16000000.0
2007-09-28 04:57:00,5.25894,5.25903,5.25805,5.25848,7000000.0
2007-09-28 04:58:00,5.25768,5.2592,5.25768,5.25906,13000000.0
2007-09-28 04:59:00,5.25726,5.25863,5.25726,5.25828,17000000.0
2007-09-28 05:00:00,5.25732,5.25871,5.25722,5.25871,10000000.0
2007-09-28 05:01:00,5.25826,5.25839,5.25761,5.25777,13000000.0
2007-09-28 05:02:00,5.25876,5.25952,5.25876,5.25952,18000000.0
2007-09-28 05:03:00,5.25821,5.25954,5.25807,5.25807,9000000.0
2007-09-28 05:04:00,5.25859,5.25859,5.25766,5.25766,12000000.0
2007-09-28 05:05:00,5.25906,5.25906,5.25832,5.25862,10000000.0
2007-09-28 05:06:00,5.25798,5.25922,5.25798,5.25922,20000000.0
2007-09-28 05:07:00,5.25816,5.25896,5.25759,5.25783,10000000.0
2007-09-28 05:08:00,5.25874,5.2593,5.25798,5.25865,17000000.0
2007-09-28 05:09:00,5.25856,5.2589,5.25777,5.25834,15000000.0
2007-09-28 05:10:00,5.25821,5.25892,5.25779,5.25816,10000000.0
2007-09-28 05:11:00,5.25786,5.258,5.25749,5.25795,16000000.0
2007-09-28 05:12:00,5.25815,5.25893,5.25776,5.25801,7000000.0
2007-09-28 05:13:00,5.25845,5.25845,5.2563,5.2563,12000000.0
2007-09-28 05:14:00,5.25683,5.25694,5.25658,5.25658,14000000.0
2007-09-28 05:15:00,5.25751,5.25751,5.25616,5.25616,16000000.0
2007-09-28 05:16:00,5.25622,5.25638,5.25609,5.25618,15000000.0
2007-09-28 05:17:00,5.25616,5.25617,5.25597,5.25609,10000000.0
2007-09-28 05:18:00,5.25675,5.25732,5.25612,5.25655,13000000.0
2007-09-28 05:19:00,5.25736,5.25736,5.2562,5.25691,13000000.0
2007-09-28 05:20:00,5.25675,5.25744,5.25632,5.25645,20000000.0
2007-09-28 05:21:00,5.25665,5.25768,5.25665,5.25739,9000000.0
2007-09-28 05:22:00,5.25664,5.25694,5.25642,5.25683,17000000.0
2007-09-28 05:23:00,5.25686,5.25736,5.25637,5.25647,14000000.0
2007-09-28 05:24:00,5.25762,5.25795,5.2566,5.2566,19000000.0
2007-09-28 05:25:00,5.25711,5.25761,5.25653,5.25696,13000000.0
2007-09-28 05:26:00,5.2563,5.25852,5.2563,5.25845,13000000.0
2007-09-28 05:27:00,5.25799,5.25844,5.25727,5.25815,13000000.0
2007-09-28 05:28:00,5.258,5.25882,5.25742,5.25756,10000000.0
2007-09-28 05:29:00,5.25684,5.25829,5.25684,5.25746,17000000.0
2007-09-28 05:30:00,5.25746,5.25782,5.25643,5.25692,21000000.0
2007-09-28 05:31:00,5.2576,5.25771,5.25747,5.25747,13000000.0
2007-09-28 05:32:00,5.25715,5.25715,5.25695,5.25715,16000000.0
2007-09-28 05:33:00,5.25775,5.25783,5.25703,5.25769,13000000.0
2007-09-28 05:34:00,5.25702,5.25743,5.25617,5.25701,13000000.0
2007-09-28 05:35:00,5.25693,5.25756,5.25639,5.25726,14000000.0
2007-09-28 05:36:00,5.25749,5.25749,5.25606,5.257,18000000.0
2007-09-28 05:37:00,5.25674,5.25676,5.25638,5.2566,12000000.0
2007-09-28 05:38:00,5.25655,5.25675,5.25653,5.25675,13000000.0
2007-09-28 05:39:00,5.25598,5.25762,5.25598,5.25749,21000000.0
2007-09-28 05:40:00,5.25671,5.25798,5.2565,5.25694,14000000.0
2007-09-28 05:41:00,5.25621,5.25744,5.25621,5.25673,13000000.0
2007-09-28 05:42:00,5.2569,5.25762,5.25674,5.25692,8000000.0
2007-09-28 05:43:00,5.25728,5.25783,5.25675,5.25783,13000000.0
2007-09-28 05:44:00,5.25703,5.25703,5.25667,5.25667,13000000.0
2007-09-28 05:45:00,5.2569,5.25697,5.25665,5.25674,24000000.0
2007-09-28 05:46:00,5.25731,5.25731,5.25563,5.25647,14000000.0
2007-09-28 05:47:00,5.25605,5.25637,5.25536,5.25609,11000000.0
2007-09-28 05:48:00,5.25649,5.25657,5.25515,5.25604,18000000.0
2007-09-28 05:49:00,5.25637,5.25667,5.25547,5.25595,10000000.0
2007-09-28 05:50:00,5.25573,5.25581,5.25527,5.25541,10000000.0
2007-09-28 05:51:00,5.25513,5.25697,5.25513,5.2559,11000000.0
2007-09-28 05:52:00,5.25586,5.25636,5.25471,5.256,19000000.0
2007-09-28 05:53:00,5.25602,5.25602,5.25441,5.25517,15000000.0
2007-09-28 05:54:00,5.25525,5.25585,5.2549,5.25544,7000000.0
2007-09-28 05:55:00,5.25518,5.25625,5.25452,5.25625,12000000.0
2007-09-28 05:56:00,5.25546,5.25657,5.25509,5.25509,16000000.0
2007-09-28 05:57:00,5.25571,5.25655,5.25553,5.25655,11000000.0
2007-09-28 05:58:00,5.25675,5.25744,5.256,5.25652,22000000.0
2007-09-28 05:59:00,5.25564,5.25718,5.25564,5.25718,9000000.0
2007-09-28 06:00:00,5.25556,5.25693,5.2555,5.25618,17000000.0
2007-09-28 06:01:00,5.25612,5.25691,5.25612,5.25691,18000000.0
2007-09-28 06:02:00,5.2562,5.25736,5.25615,5.25688,18000000.0
2007-09-28 06:03:00,5.25627,5.25729,5.25608,5.25648,16000000.0
2007-09-28 06:04:00,5.25646,5.25731,5.25581,5.25731,8000000.0
2007-09-28 06:05:00,5.2569,5.25697,5.25613,5.25613,10000000.0
2007-09-28 06:06:00,5.25671,5.25713,5.25572,5.25665,27000000.0
2007-09-28 06:07:00,5.25622,5.25698,5.25569,5.25578,17000000.0
2007-09-28 06:08:00,5.25619,5.2572,5.25558,5.25558,14000000.0
2007-09-28 06:09:00,5.25629,5.25737,5.25629,5.25682,13000000.0
2007-09-28 06:10:00,5.25641,5.25749,5.25599,5.25736,14000000.0
2007-09-28 06:11:00,5.25713,5.25757,5.25644,5.25644,16000000.0
2007-09-28 06:12:00,5.25714,5.25763,5.25656,5.25701,17000000.0
2007-09-28 06:13:00,5.25674,5.25748,5.25613,5.25653,14000000.0
2007-09-28 06:14:00,5.25664,5.25745,5.25651,5.25729,12000000.0
2007-09-28 06:15:00,5.25712,5.25794,5.25676,5.2568,13000000.0
2007-09-28 06:16:00,5.25771,5.25785,5.25699,5.25729,14000000.0
2007-09-28 06:17:00,5.25729,5.25774,5.25655,5.25702,11000000.0
2007-09-28 06:18:00,5.25568,5.25688,5.25568,5.2561,12000000.0
2007-09-28 06:19:00,5.25679,5.2574,5.25671,5.25682,19000000.0
2007-09-28 06:20:00,5.25746,5.25749,5.25645,5.25749,11000000.0
2007-09-28 06:21:00,5.25733,5.25733,5.25628,5.25649,9000000.0
2007-09-28 06:22:00,5.25629,5.25768,5.25628,5.25714,22000000.0
2007-09-28 06:23:00,5.25653,5.25793,5.25647,5.25682,18000000.0
2007-09-28 06:24:00,5.25729,5.25821,5.25685,5.25821,8000000.0
2007-09-28 06:25:00,5.25749,5.25854,5.25722,5.25752,9000000.0
2007-09-28 06:26:00,5.2584,5.25874,5.25733,5.25823,13000000.0
2007-09-28 06:27:00,5.25751,5.25882,5.25751,5.25807,15000000.0
2007-09-28 06:28:00,5.25827,5.25827,5.25784,5.25793,18000000.0
2007-09-28 06:29:00,5.25749,5.25874,5.25749,5.25809,16000000.0
2007-09-28 06:30:00,5.25888,5.25925,5.25773,5.25785,10000000.0
2007-09-28 06:31:00,5.25802,5.25926,5.25802,5.25855,13000000.0
2007-09-28 06:32:00,5.2589,5.25962,5.25838,5.25962,10000000.0
2007-09-28 06:33:00,5.25851,5.261,5.25851,5.261,10000000.0
2007-09-28 06:34:00,5.26034,5.26117,5.25971,5.26117,15000000.0
2007-09-28 06:35:00,5.26066,5.26077,5.25975,5.26021,13000000.0
2007-09-28 06:36:00,5.26047,5.26048,5.26007,5.26039,23000000.0
2007-09-28 06:37:00,5.26031,5.26099,5.26031,5.26086,11000000.0
2007-09-28 06:38:00,5.26115,5.26115,5.25945,5.25963,17000000.0
2007-09-28 06:39:00,5.26127,5.26127,5.26002,5.26053,8000000.0
2007-09-28 06:40:00,5.26028,5.26085,5.25953,5.26031,15000000.0
2007-09-28 06:41:00,5.26023,5.26058,5.25949,5.26016,15000000.0
2007-09-28 06:42:00,5.25996,5.26055,5.2592,5.25969,16000000.0
2007-09-28 06:43:00,5.25929,5.26001,5.2588,5.25956,12000000.0
2007-09-28 06:44:00,5.25957,5.26013,5.2582,5.25911,13000000.0
2007-09-28 06:45:00,5.25886,5.25972,5.25839,5.25839,14000000.0
2007-09-28 06:46:00,5.25833,5.25904,5.25775,5.25784,12000000.0
2007-09-28 06:47:00,5.25806,5.25902,5.25792,5.25821,11000000.0
2007-09-28 06:48:00,5.25797,5.2593,5.2578,5.25805,15000000.0
2007-09-28 06:49:00,5.25819,5.25951,5.25778,5.25911,17000000.0
2007-09-28 06:50:00,5.2589,5.2589,5.2578,5.2578,13000000.0
2007-09-28 06:51:00,5.25927,5.25928,5.25787,5.25856,8000000.0
2007-09-28 06:52:00,5.25923,5.25964,5.25859,5.25918,14000000.0
2007-09-28 06:53:00,5.26001,5.26001,5.2586,5.25869,13000000.0
2007-09-28 06:54:00,5.26012,5.26035,5.25883,5.26035,8000000.0
2007-09-28 06:55:00,5.25937,5.26044,5.25897,5.25992,10000000.0
2007-09-28 06:56:00,5.25919,5.26018,5.25912,5.25919,11000000.0
2007-09-28 06:57:00,5.25881,5.25947,5.25835,5.25878,17000000.0
2007-09-28 06:58:00,5.25867,5.26013,5.25801,5.25877,12000000.0
2007-09-28 06:59:00,5.2596,5.25987,5.2586,5.25987,14000000.0
2007-09-28 07:00:00,5.2585,5.25995,5.2585,5.25982,11000000.0
2007-09-28 07:01:00,5.26024,5.26024,5.2585,5.25911,10000000.0
2007-09-28 07:02:00,5.2588,5.26025,5.2588,5.26004,14000000.0
2007-09-28 07:03:00,5.25941,5.26056,5.25941,5.26056,7000000.0
2007-09-28 07:04:00,5.26099,5.26099,5.25913,5.25913,16000000.0
2007-09-28 07:05:00,5.25972,5.26057,5.25941,5.26057,15000000.0
2007-09-28 07:06:00,5.26046,5.26046,5.25951,5.25951,16000000.0
2007-09-28 07:07:00,5.2594,5.25951,5.25926,5.25938,12000000.0
2007-09-28 07:08:00,5.25987,5.26083,5.25955,5.26083,8000000.0
2007-09-28 07:09:00,5.25929,5.2604,5.25924,5.2604,8000000.0
2007-09-28 07:10:00,5.26008,5.26035,5.2597,5.26035,16000000.0
2007-09-28 07:11:00,5.26075,5.26075,5.26055,5.26075,17000000.0
2007-09-28 07:12:00,5.26075,5.26079,5.26049,5.26061,20000000.0
2007-09-28 07:13:00,5.26031,5.26031,5.25881,5.25902,18000000.0
2007-09-28 07:14:00,5.25878,5.25956,5.25869,5.259,11000000.0
2007-09-28 07:15:00,5.25916,5.25967,5.25861,5.25967,18000000.0
2007-09-28 07:16:00,5.25789,5.25945,5.25783,5.25787,18000000.0
2007-09-28 07:17:00,5.25835,5.25907,5.25744,5.25758,12000000.0
2007-09-28 07:18:00,5.25888,5.259,5.25739,5.25802,18000000.0
2007-09-28 07:19:00,5.25806,5.2585,5.25723,5.25817,14000000.0
2007-09-28 07:20:00,5.2569,5.25878,5.2569,5.25878,18000000.0
2007-09-28 07:21:00,5.25727,5.25924,5.25726,5.25914,13000000.0
2007-09-28 07:22:00,5.25787,5.25902,5.25775,5.25898,14000000.0
2007-09-28 07:23:00,5.25906,5.25966,5.2582,5.25862,15000000.0
2007-09-28 07:24:00,5.25891,5.25965,5.25813,5.2588,16000000.0
2007-09-28 07:25:00,5.25869,5.25942,5.25794,5.2592,15000000.0
2007-09-28 07:26:00,5.25959,5.25959,5.25831,5.25831,13000000.0
2007-09-28 07:27:00,5.25938,5.25938,5.25754,5.25754,12000000.0
2007-09-28 07:28:00,5.25787,5.2587,5.25737,5.25827,22000000.0
2007-09-28 07:29:00,5.25831,5.25876,5.25709,5.25709,16000000.0
2007-09-28 07:30:00,5.2578,5.25867,5.25735,5.25735,14000000.0
2007-09-28 07:31:00,5.25819,5.25824,5.25701,5.25766,13000000.0
2007-09-28 07:32:00,5.25774,5.25845,5.25774,5.25784,9000000.0
2007-09-28 07:33:00,5.25851,5.25851,5.25735,5.25759,7000000.0
2007-09-28 07:34:00,5.25698,5.25869,5.25698,5.25869,18000000.0
2007-09-28 07:35:00,5.25771,5.25878,5.25737,5.25863,9000000.0
2007-09-28 07:36:00,5.25957,5.25957,5.25766,5.25853,13000000.0
2007-09-28 07:37:00,5.25865,5.25975,5.25865,5.25975,11000000.0
2007-09-28 07:38:00,5.25881,5.25946,5.25869,5.25903,11000000.0
2007-09-28 07:39:00,5.25872,5.25986,5.25819,5.25983,19000000.0
2007-09-28 07:40:00,5.25834,5.25939,5.25833,5.25939,11000000.0
2007-09-28 07:41:00,5.25834,5.25936,5.25834,5.25904,7000000.0
2007-09-28 07:42:00,5.25914,5.25984,5.25815,5.25906,13000000.0
2007-09-28 07:43:00,5.25903,5.25964,5.25751,5.25964,14000000.0
2007-09-28 07:44:00,5.25861,5.2594,5.25805,5.2594,10000000.0
2007-09-28 07:45:00,5.25952,5.26017,5.25857,5.26017,8000000.0
2007-09-28 07:46:00,5.25886,5.26057,5.25886,5.26057,13000000.0
2007-09-28 07:47:00,5.2601,5.2601,5.2575,5.25809,15000000.0
2007-09-28 07:48:00,5.25721,5.25851,5.25667,5.25793,13000000.0
2007-09-28 07:49:00,5.25696,5.25778,5.25623,5.25778,10000000.0
2007-09-28 07:50:00,5.25687,5.25804,5.25682,5.25758,17000000.0
2007-09-28 07:51:00,5.25699,5.2576,5.25608,5.25728,16000000.0
2007-09-28 07:52:00,5.2579,5.2579,5.25589,5.25667,13000000.0
2007-09-28 07:53:00,5.25659,5.2575,5.25646,5.25712,10000000.0
2007-09-28 07:54:00,5.25678,5.25822,5.25677,5.25677,11000000.0
2007-09-28 07:55:00,5.25697,5.25707,5.25589,5.25657,12000000.0
2007-09-28 07:56:00,5.25662,5.25747,5.25599,5.25686,13000000.0
2007-09-28 07:57:00,5.2565,5.25701,5.25599,5.25681,8000000.0
2007-09-28 07:58:00,5.25718,5.25831,5.25679,5.2569,14000000.0
2007-09-28 07:59:00,5.25687,5.25793,5.25623,5.25736,15000000.0
2007-09-28 08:00:00,5.2583,5.25864,5.25655,5.25655,10000000.0
2007-09-28 08:01:00,5.25719,5.25811,5.25653,5.25653,13000000.0
2007-09-28 08:02:00,5.25731,5.25803,5.25711,5.25799,14000000.0
2007-09-28 08:03:00,5.25736,5.25838,5.25671,5.25838,12000000.0
2007-09-28 08:04:00,5.25844,5.25854,5.25698,5.25854,16000000.0
2007-09-28 08:05:00,5.25655,5.25806,5.25655,5.25777,14000000.0
2007-09-28 08:06:00,5.25729,5.25763,5.25628,5.25628,19000000.0
2007-09-28 08:07:00,5.25753,5.25758,5.25614,5.25619,19000000.0
2007-09-28 08:08:00,5.25754,5.25754,5.25577,5.25677,11000000.0
2007-09-28 08:09:00,5.25651,5.25701,5.25629,5.25701,10000000.0
2007-09-28 08:10:00,5.25672,5.25707,5.25625,5.25632,16000000.0
2007-09-28 08:11:00,5.25732,5.25739,5.25616,5.25739,9000000.0
2007-09-28 08:12:00,5.25709,5.25709,5.25667,5.25676,10000000.0
2007-09-28 08:13:00,5.25599,5.25752,5.25599,5.2575,11000000.0
2007-09-28 08:14:00,5.25648,5.25839,5.25648,5.25839,12000000.0
2007-09-28 08:15:00,5.25673,5.25819,5.25651,5.25792,15000000.0
2007-09-28 08:16:00,5.25808,5.25808,5.2563,5.25757,14000000.0
2007-09-28 08:17:00,5.25815,5.25998,5.25772,5.25801,10000000.0
2007-09-28 08:18:00,5.25793,5.25845,5.25707,5.25757,9000000.0
2007-09-28 08:19:00,5.25873,5.25921,5.25769,5.25769,11000000.0
2007-09-28 08:20:00,5.25918,5.25923,5.25816,5.25816,11000000.0
2007-09-28 08:21:00,5.25783,5.2588,5.25754,5.2588,20000000.0
2007-09-28 08:22:00,5.2585,5.2585,5.25739,5.25849,8000000.0
2007-09-28 08:23:00,5.25859,5.25863,5.2575,5.2575,12000000.0
2007-09-28 08:24:00,5.25851,5.25914,5.2574,5.25773,13000000.0
2007-09-28 08:25:00,5.25693,5.25789,5.25665,5.25718,12000000.0
2007-09-28 08:26:00,5.25732,5.25808,5.25626,5.25808,13000000.0
2007-09-28 08:27:00,5.25729,5.25829,5.25676,5.25706,11000000.0
2007-09-28 08:28:00,5.25747,5.25803,5.25693,5.25717,8000000.0
2007-09-28 08:29:00,5.2572,5.25802,5.25614,5.25614,12000000.0
2007-09-28 08:30:00,5.25771,5.25771,5.25598,5.25678,11000000.0
2007-09-28 08:31:00,5.257,5.25701,5.25502,5.25523,10000000.0
2007-09-28 08:32:00,5.25529,5.25529,5.25284,5.25477,13000000.0
2007-09-28 08:33:00,5.25566,5.25581,5.25408,5.25408,11000000.0
2007-09-28 08:34:00,5.25607,5.2562,5.25479,5.25575,17000000.0
2007-09-28 08:35:00,5.25655,5.25679,5.25597,5.25665,11000000.0
2007-09-28 08:36:00,5.25555,5.25657,5.2551,5.25657,10000000.0
2007-09-28 08:37:00,5.2564,5.25656,5.25474,5.25474,9000000.0
2007-09-28 08:38:00,5.2562,5.25665,5.25504,5.25562,18000000.0
2007-09-28 08:39:00,5.25687,5.25687,5.25501,5.25549,8000000.0
2007-09-28 08:40:00,5.25591,5.25614,5.25461,5.25542,7000000.0
2007-09-28 08:41:00,5.25473,5.256,5.25432,5.25586,16000000.0
2007-09-28 08:42:00,5.25448,5.25592,5.25439,5.25467,14000000.0
2007-09-28 08:43:00,5.25541,5.25616,5.25473,5.25589,12000000.0
2007-09-28 08:44:00,5.25553,5.25575,5.25467,5.25531,9000000.0
2007-09-28 08:45:00,5.25586,5.25586,5.25399,5.25399,18000000.0
2007-09-28 08:46:00,5.25532,5.25562,5.25454,5.25558,14000000.0
2007-09-28 08:47:00,5.2555,5.25679,5.25498,5.25533,18000000.0
2007-09-28 08:48:00,5.25649,5.25759,5.2559,5.25701,12000000.0
2007-09-28 08:49:00,5.25652,5.25758,5.25586,5.25652,14000000.0
2007-09-28 08:50:00,5.25731,5.25755,5.25588,5.2562,16000000.0
2007-09-28 08:51:00,5.25768,5.25832,5.25678,5.25709,21000000.0
2007-09-28 08:52:00,5.25673,5.25821,5.25639,5.25645,20000000.0
2007-09-28 08:53:00,5.25759,5.25759,5.25603,5.25675,7000000.0
2007-09-28 08:54:00,5.25733,5.25733,5.25601,5.25638,17000000.0
2007-09-28 08:55:00,5.25674,5.25674,5.25505,5.25669,12000000.0
2007-09-28 08:56:00,5.25618,5.25716,5.2551,5.25716,17000000.0
2007-09-28 08:57:00,5.25619,5.25705,5.25562,5.25577,16000000.0
2007-09-28 08:58:00,5.25674,5.25687,5.25536,5.25589,12000000.0
2007-09-28 08:59:00,5.25691,5.25724,5.25517,5.25635,13000000.0
2007-09-28 09:00:00,5.25529,5.25657,5.25484,5.25626,17000000.0
2007-09-28 09:01:00,5.25666,5.25744,5.25631,5.25734,13000000.0
2007-09-28 09:02:00,5.25791,5.25791,5.25615,5.25615,8000000.0
2007-09-28 09:03:00,5.25656,5.25754,5.25624,5.25661,16000000.0
2007-09-28 09:04:00,5.25757,5.25777,5.25658,5.25669,8000000.0
2007-09-28 09:05:00,5.25773,5.25773,5.25645,5.25721,11000000.0
2007-09-28 09:06:00,5.25692,5.25779,5.25649,5.25779,10000000.0
2007-09-28 09:07:00,5.25782,5.25782,5.25652,5.25763,10000000.0
2007-09-28 09:08:00,5.25799,5.25815,5.25678,5.25758,19000000.0
2007-09-28 09:09:00,5.25724,5.25812,5.25669,5.25738,16000000.0
2007-09-28 09:10:00,5.2569,5.25774,5.25669,5.25735,8000000.0
2007-09-28 09:11:00,5.25838,5.25848,5.25688,5.25779,11000000.0
2007-09-28 09:12:00,5.25823,5.25843,5.25678,5.25719,16000000.0
2007-09-28 09:13:00,5.25691,5.25789,5.25644,5.2566,15000000.0
2007-09-28 09:14:00,5.25779,5.25872,5.25656,5.25872,17000000.0
2007-09-28 09:15:00,5.25887,5.25898,5.25766,5.25876,12000000.0
2007-09-28 09:16:00,5.25847,5.25881,5.25739,5.25881,14000000.0
2007-09-28 09:17:00,5.25871,5.25945,5.25768,5.2587,14000000.0
2007-09-28 09:18:00,5.25877,5.25943,5.25786,5.25799,18000000.0
2007-09-28 09:19:00,5.25816,5.25816,5.25669,5.25675,14000000.0
2007-09-28 09:20:00,5.2582,5.2582,5.25581,5.25691,18000000.0
2007-09-28 09:21:00,5.25735,5.25786,5.25658,5.25736,17000000.0
2007-09-28 09:22:00,5.25711,5.25723,5.25535,5.25687,13000000.0
2007-09-28 09:23:00,5.25585,5.25699,5.2555,5.2567,12000000.0
2007-09-28 09:24:00,5.25653,5.25705,5.25562,5.25688,14000000.0
2007-09-28 09:25:00,5.25697,5.25697,5.25501,5.2554,9000000.0
2007-09-28 09:26:00,5.25533,5.25592,5.25492,5.25544,13000000.0
2007-09-28 09:27:00,5.25609,5.25644,5.25492,5.2555,13000000.0
2007-09-28 09:28:00,5.25549,5.25646,5.25477,5.25565,19000000.0
2007-09-28 09:29:00,5.25531,5.25557,5.25294,5.25404,14000000.0
2007-09-28 09:30:00,5.25193,5.2533,5.25141,5.25313,15000000.0
2007-09-28 09:31:00,5.25303,5.25336,5.25097,5.25243,11000000.0
2007-09-28 09:32:00,5.25343,5.25363,5.25152,5.25314,16000000.0
2007-09-28 09:33:00,5.25328,5.25359,5.25194,5.25341,9000000.0
2007-09-28 09:34:00,5.25322,5.25364,5.25223,5.25337,18000000.0
2007-09-28 09:35:00,5.25303,5.25321,5.2513,5.25191,14000000.0
2007-09-28 09:36:00,5.25355,5.25368,5.25209,5.25368,16000000.0
2007-09-28 09:37:00,5.25426,5.255,5.25281,5.2545,20000000.0
2007-09-28 09:38:00,5.25356,5.25476,5.25307,5.25406,19000000.0
2007-09-28 09:39:00,5.25475,5.2548,5.25352,5.2548,16000000.0
2007-09-28 09:40:00,5.25434,5.25527,5.25387,5.25472,12000000.0
2007-09-28 09:41:00,5.25441,5.25507,5.25324,5.25359,18000000.0
2007-09-28 09:42:00,5.2533,5.25334,5.25139,5.25139,16000000.0
2007-09-28 09:43:00,5.25293,5.25311,5.25144,5.25163,15000000.0
2007-09-28 09:44:00,5.25128,5.25288,5.251,5.25197,13000000.0
2007-09-28 09:45:00,5.25209,5.25214,5.25004,5.25162,13000000.0
2007-09-28 09:46:00,5.25167,5.25308,5.25076,5.25294,17000000.0
2007-09-28 09:47:00,5.25225,5.25303,5.25121,5.25193,13000000.0
2007-09-28 09:48:00,5.25314,5.25324,5.25118,5.25118,16000000.0
2007-09-28 09:49:00,5.25084,5.2529,5.25084,5.25254,17000000.0
2007-09-28 09:50:00,5.25233,5.25384,5.25231,5.25338,12000000.0
2007-09-28 09:51:00,5.25428,5.25439,5.25321,5.25405,16000000.0
2007-09-28 09:52:00,5.25403,5.25443,5.25312,5.25417,16000000.0
2007-09-28 09:53:00,5.25325,5.25443,5.25284,5.25398,15000000.0
2007-09-28 09:54:00,5.25502,5.25502,5.25347,5.25437,15000000.0
2007-09-28 09:55:00,5.25489,5.25489,5.25345,5.2543,15000000.0
2007-09-28 09:56:00,5.25341,5.25509,5.25339,5.25416,17000000.0
2007-09-28 09:57:00,5.25554,5.25623,5.25452,5.25547,12000000.0
2007-09-28 09:58:00,5.25469,5.25669,5.25457,5.25647,14000000.0
2007-09-28 09:59:00,5.25684,5.25703,5.25579,5.25586,10000000.0
2007-09-28 10:00:00,5.25661,5.25714,5.25596,5.25689,11000000.0
2007-09-28 10:01:00,5.2568,5.25753,5.25658,5.25663,24000000.0
2007-09-28 10:02:00,5.25598,5.25731,5.25567,5.2559,14000000.0
2007-09-28 10:03:00,5.25556,5.25636,5.25502,5.25602,16000000.0
2007-09-28 10:04:00,5.25564,5.25712,5.25556,5.2571,10000000.0
2007-09-28 10:05:00,5.25618,5.25704,5.2558,5.25627,10000000.0
2007-09-28 10:06:00,5.2571,5.25713,5.25534,5.25689,9000000.0
2007-09-28 10:07:00,5.25698,5.2576,5.25621,5.25651,11000000.0
2007-09-28 10:08:00,5.25696,5.25712,5.25607,5.25612,9000000.0
2007-09-28 10:09:00,5.2558,5.25714,5.2558,5.25714,11000000.0
2007-09-28 10:10:00,5.25695,5.25695,5.25568,5.25641,15000000.0
2007-09-28 10:11:00,5.2567,5.25708,5.25587,5.25708,16000000.0
2007-09-28 10:12:00,5.25653,5.25666,5.25527,5.25666,19000000.0
2007-09-28 10:13:00,5.25537,5.25751,5.25537,5.25666,9000000.0
2007-09-28 10:14:00,5.25749,5.25749,5.25571,5.25723,11000000.0
2007-09-28 10:15:00,5.25678,5.25678,5.256,5.256,8000000.0
2007-09-28 10:16:00,5.25696,5.25696,5.25555,5.25683,17000000.0
2007-09-28 10:17:00,5.25731,5.25731,5.25578,5.25688,16000000.0
2007-09-28 10:18:00,5.25696,5.25733,5.2556,5.25578,16000000.0
2007-09-28 10:19:00,5.25541,5.25743,5.25541,5.25696,17000000.0
2007-09-28 10:20:00,5.25614,5.25789,5.25614,5.25692,16000000.0
2007-09-28 10:21:00,5.25681,5.25709,5.25593,5.25692,7000000.0
2007-09-28 10:22:00,5.25641,5.25745,5.25567,5.25634,10000000.0
2007-09-28 10:23:00,5.2567,5.2567,5.2545,5.25568,14000000.0
2007-09-28 10:24:00,5.2564,5.25691,5.25547,5.25592,13000000.0
2007-09-28 10:25:00,5.25641,5.25725,5.25589,5.25708,12000000.0
2007-09-28 10:26:00,5.25737,5.25742,5.25596,5.25717,11000000.0
2007-09-28 10:27:00,5.25686,5.25686,5.25524,5.25544,13000000.0
2007-09-28 10:28:00,5.25633,5.25633,5.25457,5.25605,13000000.0
2007-09-28 10:29:00,5.25592,5.25665,5.25513,5.25615,11000000.0
2007-09-28 10:30:00,5.25619,5.25619,5.25379,5.25492,9000000.0
2007-09-28 10:31:00,5.25537,5.25537,5.25371,5.25431,16000000.0
2007-09-28 10:32:00,5.25357,5.25599,5.25357,5.25515,9000000.0
2007-09-28 10:33:00,5.25572,5.2567,5.2547,5.25583,12000000.0
2007-09-28 10:34:00,5.25562,5.25605,5.25484,5.25586,11000000.0
2007-09-28 10:35:00,5.255,5.25548,5.25362,5.25477,17000000.0
2007-09-28 10:36:00,5.25581,5.25581,5.25327,5.25442,10000000.0
2007-09-28 10:37:00,5.25421,5.25471,5.25282,5.25282,15000000.0
2007-09-28 10:38:00,5.25388,5.25522,5.25256,5.25361,17000000.0
2007-09-28 10:39:00,5.25371,5.25439,5.25297,5.25439,13000000.0
2007-09-28 10:40:00,5.25456,5.25483,5.25362,5.25362,10000000.0
2007-09-28 10:41:00,5.25407,5.25471,5.253,5.25377,15000000.0
2007-09-28 10:42:00,5.25306,5.25427,5.25291,5.25403,12000000.0
2007-09-28 10:43:00,5.25353,5.25479,5.25305,5.2531,13000000.0
2007-09-28 10:44:00,5.25383,5.25413,5.25236,5.25413,12000000.0
2007-09-28 10:45:00,5.25252,5.25355,5.25206,5.25287,13000000.0
2007-09-28 10:46:00,5.25383,5.25394,5.2523,5.2523,13000000.0
2007-09-28 10:47:00,5.25397,5.25445,5.25288,5.25341,7000000.0
2007-09-28 10:48:00,5.25271,5.25388,5.25214,5.25313,12000000.0
2007-09-28 10:49:00,5.25276,5.2542,5.25247,5.25416,10000000.0
2007-09-28 10:50:00,5.25246,5.25376,5.25118,5.25201,14000000.0
2007-09-28 10:51:00,5.25199,5.25269,5.25166,5.25204,11000000.0
2007-09-28 10:52:00,5.25219,5.25235,5.251,5.25226,20000000.0
2007-09-28 10:53:00,5.25034,5.25217,5.24999,5.25217,9000000.0
2007-09-28 10:54:00,5.25239,5.25326,5.25173,5.25301,18000000.0
2007-09-28 10:55:00,5.25114,5.2525,5.25076,5.25076,10000000.0
2007-09-28 10:56:00,5.25178,5.25178,5.25008,5.25135,11000000.0
2007-09-28 10:57:00,5.25172,5.25178,5.25044,5.25178,8000000.0
2007-09-28 10:58:00,5.25103,5.25192,5.25075,5.25192,10000000.0
2007-09-28 10:59:00,5.25188,5.25188,5.25029,5.25029,10000000.0
2007-09-28 11:00:00,5.25167,5.25178,5.25018,5.25178,15000000.0
2007-09-28 11:01:00,5.25203,5.2522,5.25076,5.25192,12000000.0
2007-09-28 11:02:00,5.2526,5.25295,5.25129,5.25137,8000000.0
2007-09-28 11:03:00,5.25278,5.25278,5.2507,5.25206,11000000.0
2007-09-28 11:04:00,5.25164,5.25267,5.24941,5.24941,15000000.0
2007-09-28 11:05:00,5.25008,5.25132,5.24931,5.25132,17000000.0
2007-09-28 11:06:00,5.25024,5.25197,5.25024,5.25197,12000000.0
2007-09-28 11:07:00,5.25155,5.25214,5.25052,5.25058,11000000.0
2007-09-28 11:08:00,5.25025,5.25114,5.24959,5.25104,22000000.0
2007-09-28 11:09:00,5.25053,5.25084,5.24982,5.25084,9000000.0
2007-09-28 11:10:00,5.25064,5.25072,5.2495,5.25019,16000000.0
2007-09-28 11:11:00,5.25115,5.25125,5.24912,5.24912,7000000.0
2007-09-28 11:12:00,5.24986,5.25092,5.24881,5.24881,15000000.0
2007-09-28 11:13:00,5.2501,5.25155,5.24985,5.25155,11000000.0
2007-09-28 11:14:00,5.25102,5.25118,5.24965,5.25035,18000000.0
2007-09-28 11:15:00,5.25025,5.25115,5.24952,5.25115,11000000.0
2007-09-28 11:16:00,5.2506,5.25122,5.24981,5.25101,13000000.0
2007-09-28 11:17:00,5.25118,5.25132,5.24965,5.25087,13000000.0
2007-09-28 11:18:00,5.25129,5.25169,5.25053,5.25169,9000000.0
2007-09-28 11:19:00,5.25099,5.25181,5.25,5.25,17000000.0
2007-09-28 11:20:00,5.25113,5.252,5.25068,5.25134,14000000.0
2007-09-28 11:21:00,5.25177,5.25241,5.25093,5.25197,14000000.0
2007-09-28 11:22:00,5.25248,5.25248,5.25081,5.25223,22000000.0
2007-09-28 11:23:00,5.25078,5.25193,5.25078,5.25163,8000000.0
2007-09-28 11:24:00,5.25203,5.25221,5.25085,5.25221,18000000.0
2007-09-28 11:25:00,5.25218,5.25218,5.25056,5.25189,9000000.0
2007-09-28 11:26:00,5.2511,5.2511,5.24983,5.24983,15000000.0
2007-09-28 11:27:00,5.25076,5.25145,5.24973,5.24973,10000000.0
2007-09-28 11:28:00,5.25027,5.25119,5.24996,5.25114,13000000.0
2007-09-28 11:29:00,5.25064,5.25157,5.25064,5.25109,17000000.0
2007-09-28 11:30:00,5.25051,5.2517,5.25005,5.25005,13000000.0
2007-09-28 11:31:00,5.25037,5.25162,5.24944,5.24995,12000000.0
2007-09-28 11:32:00,5.24905,5.25101,5.24878,5.25051,20000000.0
2007-09-28 11:33:00,5.25022,5.25074,5.24897,5.25065,16000000.0
2007-09-28 11:34:00,5.25142,5.25142,5.24993,5.25049,13000000.0
2007-09-28 11:35:00,5.24892,5.25031,5.24865,5.24943,14000000.0
2007-09-28 11:36:00,5.2503,5.25114,5.24981,5.25079,11000000.0
2007-09-28 11:37:00,5.25083,5.25248,5.2506,5.25222,16000000.0
2007-09-28 11:38:00,5.25103,5.25197,5.25033,5.25197,8000000.0
2007-09-28 11:39:00,5.25192,5.25194,5.25006,5.25006,11000000.0
2007-09-28 11:40:00,5.251,5.25125,5.2498,5.25077,12000000.0
2007-09-28 11:41:00,5.25125,5.25143,5.24973,5.24973,10000000.0
2007-09-28 11:42:00,5.2503,5.25057,5.24967,5.25013,10000000.0
2007-09-28 11:43:00,5.25083,5.25083,5.24924,5.24935,17000000.0
2007-09-28 11:44:00,5.25101,5.25107,5.25004,5.25107,15000000.0
2007-09-28 11:45:00,5.25123,5.25141,5.25023,5.25132,16000000.0
2007-09-28 11:46:00,5.25035,5.25101,5.25008,5.25029,7000000.0
2007-09-28 11:47:00,5.25102,5.25112,5.24991,5.25097,16000000.0
2007-09-28 11:48:00,5.25114,5.25114,5.24967,5.25015,13000000.0
2007-09-28 11:49:00,5.25084,5.25119,5.24908,5.25027,10000000.0
2007-09-28 11:50:00,5.25025,5.25145,5.24923,5.25045,12000000.0
2007-09-28 11:51:00,5.25105,5.25192,5.24975,5.25192,14000000.0
2007-09-28 11:52:00,5.25056,5.25193,5.25016,5.25016,18000000.0
2007-09-28 11:53:00,5.2514,5.2514,5.25011,5.25097,16000000.0
2007-09-28 11:54:00,5.25101,5.25109,5.25031,5.25043,8000000.0
2007-09-28 11:55:00,5.24991,5.2508,5.24986,5.2504,8000000.0
2007-09-28 11:56:00,5.25078,5.25137,5.24998,5.25137,8000000.0
2007-09-28 11:57:00,5.25082,5.25184,5.25082,5.25133,11000000.0
2007-09-28 11:58:00,5.25016,5.25185,5.25002,5.25149,14000000.0
2007-09-28 11:59:00,5.25072,5.25166,5.24999,5.25166,11000000.0
2007-09-28 12:00:00,5.25192,5.25192,5.25006,5.25057,15000000.0
2007-09-28 12:01:00,5.25105,5.25105,5.24973,5.2509,13000000.0
2007-09-28 12:02:00,5.25122,5.25211,5.25007,5.25067,15000000.0
2007-09-28 12:03:00,5.25128,5.25128,5.25031,5.25061,11000000.0
2007-09-28 12:04:00,5.25019,5.25132,5.2497,5.25062,9000000.0
2007-09-28 12:05:00,5.25029,5.25114,5.25,5.2506,9000000.0
2007-09-28 12:06:00,5.25042,5.25137,5.24981,5.25061,15000000.0
2007-09-28 12:07:00,5.25033,5.25118,5.25027,5.25099,11000000.0
2007-09-28 12:08:00,5.25087,5.2513,5.25017,5.25088,8000000.0
2007-09-28 12:09:00,5.25069,5.25072,5.24859,5.25072,18000000.0
2007-09-28 12:10:00,5.25198,5.25227,5.25073,5.25185,14000000.0
2007-09-28 12:11:00,5.25157,5.25157,5.25065,5.25077,9000000.0
2007-09-28 12:12:00,5.25113,5.25234,5.25067,5.25067,18000000.0
2007-09-28 12:13:00,5.25219,5.25307,5.2514,5.25171,12000000.0
2007-09-28 12:14:00,5.25357,5.25357,5.25167,5.25216,10000000.0
2007-09-28 12:15:00,5.25302,5.25302,5.25128,5.25227,8000000.0
2007-09-28 12:16:00,5.25232,5.25232,5.24912,5.25119,14000000.0
2007-09-28 12:17:00,5.25061,5.25061,5.2491,5.24989,13000000.0
2007-09-28 12:18:00,5.24993,5.24993,5.24773,5.24833,10000000.0
2007-09-28 12:19:00,5.24892,5.24894,5.24755,5.24845,11000000.0
2007-09-28 12:20:00,5.24697,5.24796,5.24681,5.24733,8000000.0
2007-09-28 12:21:00,5.24806,5.24883,5.24701,5.24883,20000000.0
2007-09-28 12:22:00,5.24811,5.24945,5.24772,5.24945,14000000.0
2007-09-28 12:23:00,5.2479,5.24956,5.2479,5.24956,11000000.0
2007-09-28 12:24:00,5.24888,5.24941,5.24757,5.24828,17000000.0
2007-09-28 12:25:00,5.24908,5.24908,5.24571,5.24825,12000000.0
2007-09-28 12:26:00,5.24636,5.24872,5.24636,5.24872,7000000.0
2007-09-28 12:27:00,5.24822,5.24823,5.24731,5.2482,7000000.0
2007-09-28 12:28:00,5.24829,5.24872,5.24705,5.24822,19000000.0
2007-09-28 12:29:00,5.24895,5.24961,5.24825,5.24946,12000000.0
2007-09-28 12:30:00,5.24959,5.2496,5.24859,5.24957,10000000.0
2007-09-28 12:31:00,5.2496,5.2496,5.24785,5.24847,12000000.0
2007-09-28 12:32:00,5.24812,5.24933,5.24804,5.2492,12000000.0
2007-09-28 12:33:00,5.24851,5.25005,5.24799,5.24857,15000000.0
2007-09-28 12:34:00,5.24951,5.25005,5.24847,5.25005,12000000.0
2007-09-28 12:35:00,5.24977,5.24977,5.24796,5.24848,12000000.0
2007-09-28 12:36:00,5.24754,5.24918,5.24714,5.24918,15000000.0
2007-09-28 12:37:00,5.24801,5.24827,5.24676,5.24804,8000000.0
2007-09-28 12:38:00,5.24875,5.24932,5.24751,5.24843,15000000.0
2007-09-28 12:39:00,5.24855,5.2508,5.24855,5.24898,14000000.0
2007-09-28 12:40:00,5.24984,5.25012,5.24805,5.24931,18000000.0
2007-09-28 12:41:00,5.24919,5.24962,5.24836,5.24862,11000000.0
2007-09-28 12:42:00,5.24861,5.24907,5.24788,5.24907,17000000.0
2007-09-28 12:43:00,5.24864,5.24864,5.24744,5.24744,11000000.0
2007-09-28 12:44:00,5.24843,5.24843,5.2465,5.24771,13000000.0
2007-09-28 12:45:00,5.24727,5.2481,5.24621,5.24621,10000000.0
2007-09-28 12:46:00,5.24653,5.24751,5.24623,5.24681,20000000.0
2007-09-28 12:47:00,5.24736,5.24781,5.24649,5.24767,10000000.0
2007-09-28 12:48:00,5.24803,5.24805,5.2471,5.24766,10000000.0
2007-09-28 12:49:00,5.24715,5.24896,5.24715,5.24828,15000000.0
2007-09-28 12:50:00,5.25023,5.25041,5.24798,5.24994,14000000.0
2007-09-28 12:51:00,5.25019,5.25019,5.24872,5.24872,14000000.0
2007-09-28 12:52:00,5.24871,5.24983,5.24832,5.24983,9000000.0
2007-09-28 12:53:00,5.25029,5.25029,5.24845,5.24845,9000000.0
2007-09-28 12:54:00,5.24981,5.24991,5.24784,5.24915,20000000.0
2007-09-28 12:55:00,5.24763,5.24891,5.24763,5.24854,12000000.0
2007-09-28 12:56:00,5.24899,5.24899,5.24822,5.24829,7000000.0
2007-09-28 12:57:00,5.24911,5.2497,5.24759,5.24759,13000000.0
2007-09-28 12:58:00,5.24934,5.24977,5.24821,5.24822,16000000.0
2007-09-28 12:59:00,5.2493,5.24975,5.24783,5.24904,14000000.0
2007-09-28 13:00:00,5.24909,5.24932,5.24758,5.24818,12000000.0
2007-09-28 13:01:00,5.24812,5.24901,5.2475,5.249,17000000.0
2007-09-28 13:02:00,5.24912,5.24912,5.24736,5.24846,10000000.0
2007-09-28 13:03:00,5.24878,5.24878,5.24736,5.24871,22000000.0
2007-09-28 13:04:00,5.24847,5.24904,5.24747,5.24898,20000000.0
2007-09-28 13:05:00,5.24875,5.2488,5.24732,5.24791,14000000.0
2007-09-28 13:06:00,5.24758,5.24914,5.2474,5.24754,17000000.0
2007-09-28 13:07:00,5.24875,5.24956,5.24768,5.24838,22000000.0
2007-09-28 13:08:00,5.24923,5.24935,5.24662,5.24662,12000000.0
2007-09-28 13:09:00,5.24781,5.24781,5.24619,5.24772,12000000.0
2007-09-28 13:10:00,5.24671,5.24775,5.24548,5.24715,20000000.0
2007-09-28 13:11:00,5.24747,5.24819,5.24625,5.24819,12000000.0
2007-09-28 13:12:00,5.24853,5.24894,5.2473,5.24842,16000000.0
2007-09-28 13:13:00,5.24776,5.24868,5.24679,5.24717,14000000.0
2007-09-28 13:14:00,5.24879,5.24879,5.24699,5.24833,17000000.0
2007-09-28 13:15:00,5.24704,5.24783,5.2468,5.24705,7000000.0
2007-09-28 13:16:00,5.24701,5.24818,5.2467,5.24818,9000000.0
2007-09-28 13:17:00,5.24755,5.24786,5.2465,5.24696,15000000.0
2007-09-28 13:18:00,5.24705,5.24767,5.24556,5.24747,17000000.0
2007-09-28 13:19:00,5.24801,5.24861,5.24701,5.24802,15000000.0
2007-09-28 13:20:00,5.24846,5.24927,5.24797,5.24927,12000000.0
2007-09-28 13:21:00,5.24976,5.2498,5.24838,5.24958,24000000.0
2007-09-28 13:22:00,5.24994,5.25078,5.24884,5.24996,12000000.0
2007-09-28 13:23:00,5.25036,5.25151,5.24966,5.25079,12000000.0
2007-09-28 13:24:00,5.25049,5.2506,5.24915,5.24981,18000000.0
2007-09-28 13:25:00,5.24981,5.2506,5.24901,5.25034,12000000.0
2007-09-28 13:26:00,5.25054,5.25092,5.24932,5.2503,12000000.0
2007-09-28 13:27:00,5.2498,5.24986,5.24859,5.24867,9000000.0
2007-09-28 13:28:00,5.24898,5.24965,5.2478,5.24831,15000000.0
2007-09-28 13:29:00,5.24863,5.24903,5.24764,5.24893,14000000.0
2007-09-28 13:30:00,5.24873,5.24873,5.24732,5.24732,11000000.0
2007-09-28 13:31:00,5.24876,5.24899,5.24754,5.24899,11000000.0
2007-09-28 13:32:00,5.24767,5.24862,5.24756,5.24862,8000000.0
2007-09-28 13:33:00,5.24723,5.24894,5.24723,5.24892,14000000.0
2007-09-28 13:34:00,5.24885,5.24885,5.24635,5.24643,11000000.0
2007-09-28 13:35:00,5.24668,5.24794,5.24597,5.24704,16000000.0
2007-09-28 13:36:00,5.24799,5.24816,5.24617,5.24658,8000000.0
2007-09-28 13:37:00,5.24703,5.24752,5.2456,5.24605,17000000.0
2007-09-28 13:38:00,5.24709,5.24729,5.24479,5.2466,14000000.0
2007-09-28 13:39:00,5.24632,5.24632,5.24429,5.24429,10000000.0
2007-09-28 13:40:00,5.2453,5.2453,5.24375,5.24375,8000000.0
2007-09-28 13:41:00,5.24664,5.24664,5.24415,5.24529,11000000.0
2007-09-28 13:42:00,5.24345,5.24485,5.24281,5.24456,14000000.0
2007-09-28 13:43:00,5.24517,5.24596,5.2444,5.24596,11000000.0
2007-09-28 13:44:00,5.24646,5.24646,5.2448,5.2453,11000000.0
2007-09-28 13:45:00,5.24583,5.24583,5.24464,5.24497,14000000.0
2007-09-28 13:46:00,5.24397,5.24528,5.24397,5.24528,11000000.0
2007-09-28 13:47:00,5.24466,5.2456,5.24437,5.24509,13000000.0
2007-09-28 13:48:00,5.2459,5.2459,5.24414,5.24422,14000000.0
2007-09-28 13:49:00,5.24498,5.24687,5.24498,5.24509,12000000.0
2007-09-28 13:50:00,5.24683,5.24722,5.24583,5.24722,16000000.0
2007-09-28 13:51:00,5.24681,5.24793,5.24598,5.24793,14000000.0
2007-09-28 13:52:00,5.24623,5.2474,5.24587,5.2474,10000000.0
2007-09-28 13:53:00,5.24666,5.24724,5.24579,5.24666,10000000.0
2007-09-28 13:54:00,5.24598,5.24711,5.2457,5.2471,8000000.0
2007-09-28 13:55:00,5.24583,5.2469,5.24558,5.24558,13000000.0
2007-09-28 13:56:00,5.24685,5.24703,5.24567,5.24567,17000000.0
2007-09-28 13:57:00,5.24672,5.24726,5.24599,5.24711,13000000.0
2007-09-28 13:58:00,5.24726,5.24726,5.24584,5.2471,7000000.0
2007-09-28 13:59:00,5.24721,5.24852,5.24675,5.24805,9000000.0
2007-09-28 14:00:00,5.24797,5.24849,5.24761,5.24808,7000000.0
2007-09-28 14:01:00,5.248,5.24866,5.24727,5.24866,11000000.0
2007-09-28 14:02:00,5.24843,5.24908,5.24756,5.24904,19000000.0
2007-09-28 14:03:00,5.24876,5.24924,5.24765,5.24838,13000000.0
2007-09-28 14:04:00,5.24918,5.24931,5.24821,5.24873,22000000.0
2007-09-28 14:05:00,5.24852,5.24962,5.24765,5.2494,17000000.0
2007-09-28 14:06:00,5.2479,5.24936,5.2479,5.24936,11000000.0
2007-09-28 14:07:00,5.24932,5.24932,5.24734,5.24845,9000000.0
2007-09-28 14:08:00,5.24799,5.24863,5.24764,5.24863,11000000.0
2007-09-28 14:09:00,5.24905,5.24913,5.24727,5.24791,12000000.0
2007-09-28 14:10:00,5.24858,5.25074,5.24799,5.25006,13000000.0
2007-09-28 14:11:00,5.25016,5.25039,5.24872,5.24974,14000000.0
2007-09-28 14:12:00,5.24992,5.25139,5.24931,5.25139,11000000.0
2007-09-28 14:13:00,5.2521,5.2521,5.25044,5.25198,11000000.0
2007-09-28 14:14:00,5.24982,5.25077,5.2491,5.25025,7000000.0
2007-09-28 14:15:00,5.2514,5.2518,5.25053,5.25076,14000000.0
2007-09-28 14:16:00,5.25169,5.25179,5.25031,5.25164,13000000.0
2007-09-28 14:17:00,5.25069,5.25111,5.24961,5.25046,22000000.0
2007-09-28 14:18:00,5.24904,5.25048,5.24896,5.24896,15000000.0
2007-09-28 14:19:00,5.24967,5.2505,5.24901,5.2505,12000000.0
2007-09-28 14:20:00,5.25023,5.25027,5.24932,5.24932,7000000.0
2007-09-28 14:21:00,5.24956,5.25007,5.24872,5.24887,13000000.0
2007-09-28 14:22:00,5.24931,5.24985,5.24886,5.24973,8000000.0
2007-09-28 14:23:00,5.24993,5.24993,5.24872,5.24954,11000000.0
2007-09-28 14:24:00,5.24931,5.24991,5.24837,5.24946,13000000.0
2007-09-28 14:25:00,5.24904,5.24945,5.24837,5.24875,15000000.0
2007-09-28 14:26:00,5.24968,5.24968,5.24804,5.24833,8000000.0
2007-09-28 14:27:00,5.24846,5.24885,5.24753,5.24816,10000000.0
2007-09-28 14:28:00,5.2475,5.2484,5.24727,5.24765,11000000.0
2007-09-28 14:29:00,5.24832,5.24847,5.24679,5.24818,21000000.0
2007-09-28 14:30:00,5.24834,5.2501,5.2478,5.24939,11000000.0
2007-09-28 14:31:00,5.2498,5.25052,5.24846,5.25052,17000000.0
2007-09-28 14:32:00,5.25083,5.25142,5.24913,5.25136,15000000.0
2007-09-28 14:33:00,5.25223,5.25239,5.25067,5.25202,8000000.0
2007-09-28 14:34:00,5.25288,5.25288,5.25083,5.25193,9000000.0
2007-09-28 14:35:00,5.25193,5.25205,5.24988,5.24995,11000000.0
2007-09-28 14:36:00,5.25068,5.25151,5.24889,5.25105,15000000.0
2007-09-28 14:37:00,5.24935,5.25001,5.24811,5.24954,8000000.0
2007-09-28 14:38:00,5.2501,5.2501,5.24797,5.24816,10000000.0
2007-09-28 14:39:00,5.2491,5.24955,5.24806,5.24945,19000000.0
2007-09-28 14:40:00,5.24916,5.24964,5.24866,5.24938,15000000.0
2007-09-28 14:41:00,5.2482,5.24923,5.24755,5.24876,15000000.0
2007-09-28 14:42:00,5.24792,5.24979,5.24792,5.24921,17000000.0
2007-09-28 14:43:00,5.24939,5.24959,5.24825,5.24935,15000000.0
2007-09-28 14:44:00,5.24887,5.24887,5.24708,5.24798,15000000.0
2007-09-28 14:45:00,5.24721,5.24739,5.24597,5.24695,9000000.0
2007-09-28 14:46:00,5.24547,5.24669,5.24474,5.24528,11000000.0
2007-09-28 14:47:00,5.24605,5.24766,5.24593,5.24766,12000000.0
2007-09-28 14:48:00,5.24657,5.24872,5.24657,5.24717,12000000.0
2007-09-28 14:49:00,5.24902,5.24902,5.24703,5.24779,12000000.0
2007-09-28 14:50:00,5.24758,5.24785,5.24581,5.24728,15000000.0
2007-09-28 14:51:00,5.24542,5.2468,5.2441,5.2441,10000000.0
2007-09-28 14:52:00,5.24442,5.24442,5.24146,5.24172,13000000.0
2007-09-28 14:53:00,5.24214,5.24303,5.23998,5.24147,13000000.0
2007-09-28 14:54:00,5.24017,5.24257,5.24006,5.24061,9000000.0
2007-09-28 14:55:00,5.24129,5.24193,5.24079,5.24079,16000000.0
2007-09-28 14:56:00,5.24138,5.24335,5.24124,5.24304,15000000.0
2007-09-28 14:57:00,5.2429,5.24319,5.24149,5.24319,15000000.0
2007-09-28 14:58:00,5.24184,5.24296,5.2409,5.2429,11000000.0
2007-09-28 14:59:00,5.24272,5.24349,5.24134,5.24319,14000000.0
2007-09-28 15:00:00,5.2437,5.2437,5.2421,5.24347,18000000.0
2007-09-28 15:01:00,5.24264,5.24322,5.24147,5.24261,12000000.0
2007-09-28 15:02:00,5.24252,5.24334,5.24127,5.24127,7000000.0
2007-09-28 15:03:00,5.24206,5.24365,5.24125,5.24305,18000000.0
2007-09-28 15:04:00,5.24351,5.24361,5.24105,5.2412,21000000.0
2007-09-28 15:05:00,5.24245,5.24291,5.24123,5.24291,13000000.0
2007-09-28 15:06:00,5.24198,5.24407,5.24193,5.24355,14000000.0
2007-09-28 15:07:00,5.24271,5.24418,5.24247,5.24303,22000000.0
2007-09-28 15:08:00,5.24369,5.24433,5.2431,5.24433,10000000.0
2007-09-28 15:09:00,5.24418,5.24493,5.24365,5.24485,9000000.0
2007-09-28 15:10:00,5.24447,5.24524,5.24376,5.24376,14000000.0
2007-09-28 15:11:00,5.24422,5.24505,5.2436,5.24394,12000000.0
2007-09-28 15:12:00,5.24497,5.24579,5.2441,5.24502,13000000.0
2007-09-28 15:13:00,5.24586,5.24625,5.24478,5.24625,12000000.0
2007-09-28 15:14:00,5.24585,5.24665,5.24498,5.24537,10000000.0
2007-09-28 15:15:00,5.2451,5.24579,5.24439,5.24463,16000000.0
2007-09-28 15:16:00,5.24536,5.24576,5.24424,5.24454,15000000.0
2007-09-28 15:17:00,5.24406,5.24536,5.24362,5.2446,14000000.0
2007-09-28 15:18:00,5.24332,5.24457,5.24332,5.24457,12000000.0
2007-09-28 15:19:00,5.24477,5.24494,5.2432,5.2432,11000000.0
2007-09-28 15:20:00,5.24429,5.24462,5.24287,5.24462,14000000.0
2007-09-28 15:21:00,5.24382,5.24438,5.2425,5.24354,14000000.0
2007-09-28 15:22:00,5.24406,5.24435,5.24323,5.24341,10000000.0
2007-09-28 15:23:00,5.24404,5.24504,5.24367,5.24468,11000000.0
2007-09-28 15:24:00,5.24304,5.24464,5.24289,5.24464,10000000.0
2007-09-28 15:25:00,5.24417,5.24418,5.24214,5.2422,16000000.0
2007-09-28 15:26:00,5.24349,5.24349,5.24184,5.24209,15000000.0
2007-09-28 15:27:00,5.24179,5.24247,5.24109,5.24247,10000000.0
2007-09-28 15:28:00,5.2416,5.24293,5.2416,5.2421,11000000.0
2007-09-28 15:29:00,5.24149,5.24214,5.24089,5.24177,19000000.0
2007-09-28 15:30:00,5.24183,5.24198,5.24045,5.24182,10000000.0
2007-09-28 15:31:00,5.242,5.242,5.23996,5.24093,14000000.0
2007-09-28 15:32:00,5.24156,5.24163,5.23982,5.2407,12000000.0
2007-09-28 15:33:00,5.24159,5.2424,5.2412,5.242,20000000.0
2007-09-28 15:34:00,5.24255,5.24255,5.24076,5.24224,12000000.0
2007-09-28 15:35:00,5.24249,5.24249,5.24117,5.24152,12000000.0
2007-09-28 15:36:00,5.24098,5.24201,5.24057,5.24201,10000000.0
2007-09-28 15:37:00,5.24155,5.24195,5.24081,5.24183,10000000.0
2007-09-28 15:38:00,5.24226,5.2431,5.24136,5.242,13000000.0
2007-09-28 15:39:00,5.24241,5.24357,5.2421,5.24294,7000000.0
2007-09-28 15:40:00,5.24267,5.24374,5.24224,5.24374,10000000.0
2007-09-28 15:41:00,5.24251,5.24454,5.24251,5.24298,9000000.0
2007-09-28 15:42:00,5.2451,5.24619,5.24345,5.24447,13000000.0
2007-09-28 15:43:00,5.24487,5.24702,5.2446,5.24513,16000000.0
2007-09-28 15:44:00,5.24637,5.24637,5.24512,5.24565,14000000.0
2007-09-28 15:45:00,5.24586,5.2462,5.24351,5.24579,15000000.0
2007-09-28 15:46:00,5.24411,5.24555,5.24189,5.24369,13000000.0
2007-09-28 15:47:00,5.24281,5.24506,5.24267,5.2434,9000000.0
2007-09-28 15:48:00,5.24255,5.24328,5.24161,5.24223,21000000.0
2007-09-28 15:49:00,5.24277,5.24283,5.24079,5.24182,23000000.0
2007-09-28 15:50:00,5.24263,5.2434,5.24151,5.2434,12000000.0
2007-09-28 15:51:00,5.24357,5.24357,5.24182,5.24294,19000000.0
2007-09-28 15:52:00,5.24297,5.24352,5.2419,5.24211,15000000.0
2007-09-28 15:53:00,5.24212,5.24304,5.24212,5.24258,14000000.0
2007-09-28 15:54:00,5.24304,5.24304,5.24166,5.24291,15000000.0
2007-09-28 15:55:00,5.24269,5.24281,5.24173,5.2422,12000000.0
2007-09-28 15:56:00,5.24328,5.2446,5.24277,5.24346,18000000.0
2007-09-28 15:57:00,5.24362,5.244,5.24272,5.24367,10000000.0
2007-09-28 15:58:00,5.24395,5.24399,5.24221,5.24346,22000000.0
2007-09-28 15:59:00,5.24336,5.24336,5.24156,5.24276,12000000.0
2007-09-28 16:00:00,5.24314,5.24322,5.24131,5.24237,12000000.0
2007-09-28 16:01:00,5.2424,5.243,5.24169,5.24169,12000000.0
2007-09-28 16:02:00,5.24265,5.24367,5.24226,5.24355,13000000.0
2007-09-28 16:03:00,5.24372,5.24372,5.24201,5.24273,13000000.0
2007-09-28 16:04:00,5.24265,5.24285,5.24114,5.24258,11000000.0
2007-09-28 16:05:00,5.24276,5.24276,5.24127,5.24219,9000000.0
2007-09-28 16:06:00,5.2427,5.24322,5.24182,5.24322,14000000.0
2007-09-28 16:07:00,5.24247,5.24247,5.2386,5.2386,15000000.0
2007-09-28 16:08:00,5.23894,5.23995,5.23679,5.23823,15000000.0
2007-09-28 16:09:00,5.23827,5.24162,5.23791,5.23933,17000000.0
2007-09-28 16:10:00,5.23899,5.24026,5.23833,5.24009,14000000.0
2007-09-28 16:11:00,5.24067,5.2408,5.23915,5.2408,9000000.0
2007-09-28 16:12:00,5.24029,5.24091,5.23945,5.24058,15000000.0
2007-09-28 16:13:00,5.24039,5.24081,5.23962,5.24031,14000000.0
2007-09-28 16:14:00,5.24042,5.24109,5.23921,5.24069,12000000.0
2007-09-28 16:15:00,5.23893,5.24055,5.23893,5.23914,14000000.0
2007-09-28 16:16:00,5.24005,5.24184,5.23987,5.24176,13000000.0
2007-09-28 16:17:00,5.24268,5.2427,5.24048,5.2427,18000000.0
2007-09-28 16:18:00,5.24233,5.24276,5.2409,5.2409,13000000.0
2007-09-28 16:19:00,5.24128,5.24247,5.2405,5.24212,8000000.0
2007-09-28 16:20:00,5.2412,5.24189,5.24039,5.24157,13000000.0
2007-09-28 16:21:00,5.24063,5.24208,5.24047,5.24121,12000000.0
2007-09-28 16:22:00,5.24143,5.24265,5.24043,5.24265,11000000.0
2007-09-28 16:23:00,5.24187,5.24239,5.24095,5.24239,14000000.0
2007-09-28 16:24:00,5.2419,5.2419,5.24032,5.24148,15000000.0
2007-09-28 16:25:00,5.24099,5.24221,5.24066,5.24131,11000000.0
2007-09-28 16:26:00,5.24166,5.2422,5.24095,5.24095,8000000.0
2007-09-28 16:27:00,5.24134,5.24195,5.24091,5.24126,10000000.0
2007-09-28 16:28:00,5.24214,5.24214,5.24031,5.24088,15000000.0
2007-09-28 16:29:00,5.24122,5.24163,5.24027,5.24027,7000000.0
2007-09-28 16:30:00,5.24131,5.24136,5.24004,5.24136,16000000.0
2007-09-28 16:31:00,5.24007,5.24095,5.23839,5.23891,14000000.0
2007-09-28 16:32:00,5.239,5.239,5.23691,5.2383,7000000.0
2007-09-28 16:33:00,5.23906,5.23906,5.23718,5.23808,8000000.0
2007-09-28 16:34:00,5.23809,5.23906,5.23785,5.23899,8000000.0
2007-09-28 16:35:00,5.23858,5.23865,5.23741,5.23839,9000000.0
2007-09-28 16:36:00,5.23807,5.23826,5.2351,5.23546,13000000.0
2007-09-28 16:37:00,5.23519,5.23585,5.23429,5.23489,18000000.0
2007-09-28 16:38:00,5.2352,5.2362,5.23457,5.23559,18000000.0
2007-09-28 16:39:00,5.2358,5.23718,5.23514,5.23718,20000000.0
2007-09-28 16:40:00,5.23632,5.23632,5.23474,5.23581,13000000.0
2007-09-28 16:41:00,5.23554,5.23761,5.23554,5.23671,20000000.0
2007-09-28 16:42:00,5.23867,5.23921,5.23718,5.23718,18000000.0
2007-09-28 16:43:00,5.23922,5.23922,5.23728,5.23781,15000000.0
2007-09-28 16:44:00,5.23751,5.23915,5.23726,5.23726,20000000.0
2007-09-28 16:45:00,5.23763,5.23809,5.23653,5.23653,13000000.0
2007-09-28 16:46:00,5.23746,5.23746,5.23497,5.23563,15000000.0
2007-09-28 16:47:00,5.23615,5.23615,5.23505,5.2358,8000000.0
2007-09-28 16:48:00,5.23492,5.23701,5.23492,5.23701,11000000.0
2007-09-28 16:49:00,5.2356,5.23669,5.23505,5.23622,12000000.0
2007-09-28 16:50:00,5.23557,5.23654,5.23509,5.23553,15000000.0
2007-09-28 16:51:00,5.23643,5.23682,5.23546,5.23572,18000000.0
2007-09-28 16:52:00,5.23608,5.23608,5.23501,5.23565,14000000.0
2007-09-28 16:53:00,5.23559,5.23601,5.23478,5.23532,8000000.0
2007-09-28 16:54:00,5.23546,5.23546,5.23276,5.23313,11000000.0
2007-09-28 16:55:00,5.23381,5.23508,5.23269,5.2348,12000000.0
2007-09-28 16:56:00,5.23465,5.23544,5.23391,5.23498,10000000.0
2007-09-28 16:57:00,5.23436,5.23454,5.23229,5.23229,8000000.0
2007-09-28 16:58:00,5.23131,5.23255,5.23072,5.23072,9000000.0
2007-09-28 16:59:00,5.23193,5.2346,5.23096,5.23382,13000000.0
2007-09-28 17:00:00,5.23603,5.23619,5.23451,5.23619,11000000.0
2007-09-28 17:01:00,5.23467,5.23673,5.23467,5.23582,12000000.0
2007-09-28 17:02:00,5.23509,5.23607,5.23467,5.23506,10000000.0
2007-09-28 17:03:00,5.23537,5.23566,5.23396,5.23396,16000000.0
2007-09-28 17:04:00,5.2355,5.23614,5.2344,5.23519,13000000.0
2007-09-28 17:05:00,5.23398,5.23505,5.23349,5.23489,16000000.0
2007-09-28 17:06:00,5.23455,5.23636,5.23375,5.23619,12000000.0
2007-09-28 17:07:00,5.23663,5.23668,5.2348,5.23525,8000000.0
2007-09-28 17:08:00,5.2353,5.23581,5.2347,5.2347,21000000.0
2007-09-28 17:09:00,5.2356,5.2356,5.23332,5.2351,16000000.0
2007-09-28 17:10:00,5.23436,5.23549,5.23421,5.235,11000000.0
2007-09-28 17:11:00,5.23559,5.23581,5.23335,5.23473,11000000.0
2007-09-28 17:12:00,5.23406,5.23518,5.2338,5.23518,9000000.0
2007-09-28 17:13:00,5.23539,5.23539,5.23264,5.23264,9000000.0
2007-09-28 17:14:00,5.23368,5.23368,5.23178,5.23251,17000000.0
2007-09-28 17:15:00,5.23317,5.23317,5.23171,5.23189,11000000.0
2007-09-28 17:16:00,5.2322,5.2322,5.22972,5.22972,15000000.0
2007-09-28 17:17:00,5.23097,5.23254,5.23072,5.23254,13000000.0
2007-09-28 17:18:00,5.23257,5.23326,5.23186,5.23186,15000000.0
2007-09-28 17:19:00,5.23265,5.23307,5.23102,5.23174,17000000.0
2007-09-28 17:20:00,5.23226,5.23257,5.23125,5.23193,12000000.0
2007-09-28 17:21:00,5.23241,5.23383,5.23185,5.23383,7000000.0
2007-09-28 17:22:00,5.2331,5.23411,5.23231,5.23301,14000000.0
2007-09-28 17:23:00,5.23259,5.23332,5.23194,5.23302,13000000.0
2007-09-28 17:24:00,5.23286,5.23402,5.23249,5.23341,9000000.0
2007-09-28 17:25:00,5.2336,5.2336,5.232,5.232,11000000.0
2007-09-28 17:26:00,5.23327,5.23349,5.23243,5.23294,16000000.0
2007-09-28 17:27:00,5.23387,5.23387,5.23229,5.23229,9000000.0
2007-09-28 17:28:00,5.23298,5.23366,5.23165,5.23235,15000000.0
2007-09-28 17:29:00,5.23156,5.23193,5.23081,5.23182,11000000.0
2007-09-28 17:30:00,5.23064,5.23215,5.23064,5.23141,19000000.0
2007-09-28 17:31:00,5.23145,5.23243,5.23145,5.23209,11000000.0
2007-09-28 17:32:00,5.23143,5.23152,5.23035,5.23126,9000000.0
2007-09-28 17:33:00,5.23109,5.23176,5.23067,5.23159,10000000.0
2007-09-28 17:34:00,5.2312,5.2319,5.23075,5.23182,14000000.0
2007-09-28 17:35:00,5.23156,5.23275,5.23092,5.23205,13000000.0
2007-09-28 17:36:00,5.23226,5.23314,5.23176,5.23304,11000000.0
2007-09-28 17:37:00,5.23389,5.23389,5.23251,5.23263,15000000.0
2007-09-28 17:38:00,5.23368,5.23398,5.23238,5.23366,17000000.0
2007-09-28 17:39:00,5.23438,5.23449,5.23298,5.23428,8000000.0
2007-09-28 17:40:00,5.23412,5.23526,5.23337,5.23514,12000000.0
2007-09-28 17:41:00,5.23487,5.23504,5.23259,5.23372,21000000.0
2007-09-28 17:42:00,5.23452,5.2349,5.23295,5.23398,13000000.0
2007-09-28 17:43:00,5.23551,5.23551,5.23382,5.23468,11000000.0
2007-09-28 17:44:00,5.23504,5.2351,5.23347,5.23466,19000000.0
2007-09-28 17:45:00,5.23478,5.23485,5.23387,5.23391,10000000.0
2007-09-28 17:46:00,5.23365,5.23498,5.23355,5.23498,13000000.0
2007-09-28 17:47:00,5.23401,5.23477,5.23351,5.23477,9000000.0
2007-09-28 17:48:00,5.23424,5.23514,5.23352,5.23453,14000000.0
2007-09-28 17:49:00,5.23434,5.23545,5.23374,5.23491,14000000.0
2007-09-28 17:50:00,5.23495,5.23571,5.23386,5.23435,17000000.0
2007-09-28 17:51:00,5.23417,5.23483,5.23325,5.23351,13000000.0
2007-09-28 17:52:00,5.23433,5.23433,5.23238,5.23332,24000000.0
2007-09-28 17:53:00,5.2334,5.23412,5.23255,5.23345,16000000.0
2007-09-28 17:54:00,5.2332,5.23422,5.2327,5.23402,16000000.0
2007-09-28 17:55:00,5.23364,5.23371,5.23156,5.23239,13000000.0
2007-09-28 17:56:00,5.23232,5.23341,5.23218,5.23341,15000000.0
2007-09-28 17:57:00,5.23402,5.23635,5.23274,5.23635,10000000.0
2007-09-28 17:58:00,5.23631,5.23745,5.23423,5.23601,15000000.0
2007-09-28 17:59:00,5.23465,5.23671,5.23454,5.23652,13000000.0
2007-09-28 18:00:00,5.23644,5.23655,5.23463,5.23522,7000000.0
2007-09-28 18:01:00,5.23583,5.23583,5.23376,5.23441,18000000.0
2007-09-28 18:02:00,5.23425,5.2347,5.2333,5.23446,17000000.0
2007-09-28 18:03:00,5.23517,5.23583,5.23406,5.2355,16000000.0
2007-09-28 18:04:00,5.23409,5.23576,5.23409,5.23476,14000000.0
2007-09-28 18:05:00,5.23554,5.23554,5.23391,5.23455,13000000.0
2007-09-28 18:06:00,5.2346,5.2355,5.23395,5.23432,18000000.0
2007-09-28 18:07:00,5.23553,5.23577,5.23421,5.2356,12000000.0
2007-09-28 18:08:00,5.23411,5.23514,5.23294,5.23332,18000000.0
2007-09-28 18:09:00,5.23443,5.23443,5.23177,5.23177,12000000.0
2007-09-28 18:10:00,5.23228,5.23307,5.23142,5.23233,13000000.0
2007-09-28 18:11:00,5.23328,5.23328,5.23147,5.23201,10000000.0
2007-09-28 18:12:00,5.23179,5.23227,5.23057,5.2317,11000000.0
2007-09-28 18:13:00,5.23028,5.23131,5.22959,5.22959,14000000.0
2007-09-28 18:14:00,5.23005,5.2301,5.229,5.22951,10000000.0
2007-09-28 18:15:00,5.23076,5.23112,5.22945,5.23112,10000000.0
2007-09-28 18:16:00,5.23044,5.23085,5.22964,5.23034,9000000.0
2007-09-28 18:17:00,5.22996,5.2308,5.22893,5.23035,18000000.0
2007-09-28 18:18:00,5.23071,5.23071,5.22835,5.23052,14000000.0
2007-09-28 18:19:00,5.22962,5.23044,5.2294,5.22953,10000000.0
2007-09-28 18:20:00,5.22992,5.23045,5.22894,5.23045,15000000.0
2007-09-28 18:21:00,5.22906,5.2307,5.22906,5.22977,18000000.0
2007-09-28 18:22:00,5.23055,5.23064,5.2279,5.22901,14000000.0
2007-09-28 18:23:00,5.22884,5.22952,5.22831,5.22888,7000000.0
2007-09-28 18:24:00,5.2285,5.22938,5.22844,5.22878,9000000.0
2007-09-28 18:25:00,5.22905,5.22986,5.22865,5.2288,13000000.0
2007-09-28 18:26:00,5.22937,5.23026,5.22821,5.22919,16000000.0
2007-09-28 18:27:00,5.22855,5.22979,5.22855,5.22979,14000000.0
2007-09-28 18:28:00,5.22993,5.23008,5.22859,5.22859,13000000.0
2007-09-28 18:29:00,5.22928,5.22934,5.22757,5.22757,11000000.0
2007-09-28 18:30:00,5.22789,5.22838,5.22707,5.22737,16000000.0
2007-09-28 18:31:00,5.22785,5.22863,5.22722,5.22752,12000000.0
2007-09-28 18:32:00,5.22854,5.22932,5.22815,5.22932,11000000.0
2007-09-28 18:33:00,5.22971,5.22985,5.22843,5.22847,13000000.0
2007-09-28 18:34:00,5.22876,5.22957,5.22839,5.22957,13000000.0
2007-09-28 18:35:00,5.23038,5.23038,5.22904,5.22974,18000000.0
2007-09-28 18:36:00,5.23019,5.23085,5.22947,5.22947,18000000.0
2007-09-28 18:37:00,5.23072,5.23105,5.22967,5.22967,18000000.0
2007-09-28 18:38:00,5.22977,5.23055,5.22931,5.23002,11000000.0
2007-09-28 18:39:00,5.23004,5.23025,5.22902,5.22958,11000000.0
2007-09-28 18:40:00,5.23,5.23079,5.22971,5.23019,14000000.0
2007-09-28 18:41:00,5.23053,5.23135,5.2296,5.23114,16000000.0
2007-09-28 18:42:00,5.2302,5.23088,5.22974,5.23075,14000000.0
2007-09-28 18:43:00,5.22974,5.23115,5.22968,5.23115,10000000.0
2007-09-28 18:44:00,5.22938,5.23046,5.22878,5.22925,13000000.0
2007-09-28 18:45:00,5.22904,5.22978,5.22839,5.22976,13000000.0
2007-09-28 18:46:00,5.22972,5.23094,5.22911,5.2304,12000000.0
2007-09-28 18:47:00,5.22983,5.23115,5.22983,5.23115,14000000.0
2007-09-28 18:48:00,5.23035,5.23186,5.23013,5.23103,15000000.0
2007-09-28 18:49:00,5.23034,5.23192,5.23034,5.23167,12000000.0
2007-09-28 18:50:00,5.23177,5.23182,5.23094,5.23176,9000000.0
2007-09-28 18:51:00,5.23072,5.23168,5.23044,5.23044,17000000.0
2007-09-28 18:52:00,5.23163,5.23163,5.2301,5.23027,9000000.0
2007-09-28 18:53:00,5.23098,5.23152,5.23002,5.2307,14000000.0
2007-09-28 18:54:00,5.23079,5.23091,5.22965,5.22965,14000000.0
2007-09-28 18:55:00,5.23048,5.23048,5.22906,5.23027,10000000.0
2007-09-28 18:56:00,5.22923,5.23016,5.22848,5.22913,16000000.0
2007-09-28 18:57:00,5.23045,5.23113,5.22943,5.22987,17000000.0
2007-09-28 18:58:00,5.22984,5.23128,5.22982,5.23059,14000000.0
2007-09-28 18:59:00,5.22937,5.23108,5.22937,5.23062,14000000.0
2007-09-28 19:00:00,5.23138,5.23153,5.22983,5.23019,15000000.0
2007-09-28 19:01:00,5.23118,5.23144,5.22983,5.22983,15000000.0
2007-09-28 19:02:00,5.2308,5.23116,5.2296,5.2296,14000000.0
2007-09-28 19:03:00,5.23055,5.23055,5.22961,5.23032,14000000.0
2007-09-28 19:04:00,5.23001,5.23083,5.22963,5.23083,12000000.0
2007-09-28 19:05:00,5.23019,5.23114,5.23006,5.23077,15000000.0
2007-09-28 19:06:00,5.22991,5.23036,5.22872,5.22911,16000000.0
2007-09-28 19:07:00,5.2304,5.23062,5.23005,5.23008,20000000.0
2007-09-28 19:08:00,5.23052,5.23055,5.22927,5.22927,8000000.0
2007-09-28 19:09:00,5.22974,5.23026,5.22885,5.23026,17000000.0
2007-09-28 19:10:00,5.22941,5.23002,5.2285,5.22912,9000000.0
2007-09-28 19:11:00,5.22908,5.23026,5.2288,5.2288,16000000.0
2007-09-28 19:12:00,5.2303,5.2304,5.22921,5.22972,13000000.0
2007-09-28 19:13:00,5.22929,5.22937,5.2287,5.22884,10000000.0
2007-09-28 19:14:00,5.22806,5.22903,5.22712,5.22818,20000000.0
2007-09-28 19:15:00,5.22834,5.22857,5.22727,5.2276,12000000.0
2007-09-28 19:16:00,5.22835,5.22835,5.22699,5.22752,8000000.0
2007-09-28 19:17:00,5.22749,5.22816,5.22668,5.22719,18000000.0
2007-09-28 19:18:00,5.22753,5.2276,5.22661,5.22661,11000000.0
2007-09-28 19:19:00,5.22804,5.22815,5.22656,5.22731,12000000.0
2007-09-28 19:20:00,5.22696,5.22819,5.2257,5.22731,14000000.0
2007-09-28 19:21:00,5.2268,5.22749,5.22594,5.22662,13000000.0
2007-09-28 19:22:00,5.22601,5.22765,5.22584,5.22584,12000000.0
2007-09-28 19:23:00,5.22663,5.22663,5.22561,5.22619,14000000.0
2007-09-28 19:24:00,5.22728,5.22732,5.22613,5.22639,19000000.0
2007-09-28 19:25:00,5.22605,5.22693,5.22583,5.22693,8000000.0
2007-09-28 19:26:00,5.22571,5.22658,5.22571,5.22622,7000000.0
2007-09-28 19:27:00,5.2269,5.22717,5.22519,5.22614,20000000.0
2007-09-28 19:28:00,5.22695,5.22695,5.22529,5.2257,17000000.0
2007-09-28 19:29:00,5.22511,5.22641,5.22511,5.22613,10000000.0
2007-09-28 19:30:00,5.2265,5.22667,5.22517,5.22524,15000000.0
2007-09-28 19:31:00,5.22647,5.22647,5.22509,5.22603,11000000.0
2007-09-28 19:32:00,5.22568,5.22677,5.22549,5.22597,9000000.0
2007-09-28 19:33:00,5.22636,5.22677,5.22505,5.22592,14000000.0
2007-09-28 19:34:00,5.22598,5.22669,5.22571,5.22654,17000000.0
2007-09-28 19:35:00,5.22606,5.22681,5.22545,5.22681,8000000.0
2007-09-28 19:36:00,5.22643,5.22678,5.22552,5.22599,15000000.0
2007-09-28 19:37:00,5.22582,5.22663,5.2255,5.2255,8000000.0
2007-09-28 19:38:00,5.22644,5.22692,5.22541,5.22566,15000000.0
2007-09-28 19:39:00,5.22636,5.22675,5.22546,5.22548,17000000.0
2007-09-28 19:40:00,5.22561,5.22709,5.22549,5.22653,16000000.0
2007-09-28 19:41:00,5.22565,5.22577,5.22361,5.22361,11000000.0
2007-09-28 19:42:00,5.22341,5.22479,5.22258,5.22364,15000000.0
2007-09-28 19:43:00,5.22298,5.2233,5.21823,5.22041,14000000.0
2007-09-28 19:44:00,5.21962,5.21988,5.21869,5.21972,14000000.0
2007-09-28 19:45:00,5.22012,5.22028,5.21882,5.21963,15000000.0
2007-09-28 19:46:00,5.21971,5.22085,5.2192,5.2208,15000000.0
2007-09-28 19:47:00,5.22103,5.22103,5.21976,5.22015,16000000.0
2007-09-28 19:48:00,5.22087,5.22144,5.21969,5.22046,16000000.0
2007-09-28 19:49:00,5.22128,5.22128,5.21995,5.22093,8000000.0
2007-09-28 19:50:00,5.22196,5.22221,5.22088,5.22221,9000000.0
2007-09-28 19:51:00,5.22242,5.22281,5.22122,5.22216,19000000.0
2007-09-28 19:52:00,5.22078,5.22192,5.22025,5.22079,11000000.0
2007-09-28 19:53:00,5.22093,5.22093,5.2193,5.22056,14000000.0
2007-09-28 19:54:00,5.22165,5.22192,5.22002,5.22187,18000000.0
2007-09-28 19:55:00,5.22117,5.22148,5.22036,5.22062,13000000.0
2007-09-28 19:56:00,5.22103,5.22193,5.22064,5.22068,10000000.0
2007-09-28 19:57:00,5.22001,5.22177,5.22001,5.22158,16000000.0
2007-09-28 19:58:00,5.2212,5.2217,5.22063,5.22122,15000000.0
2007-09-28 19:59:00,5.22065,5.22132,5.22015,5.22048,14000000.0
2007-09-28 20:00:00,5.22074,5.22116,5.21991,5.22027,11000000.0
2007-09-28 20:01:00,5.21949,5.22112,5.21949,5.22084,24000000.0
2007-09-28 20:02:00,5.21976,5.22088,5.21976,5.22033,11000000.0
2007-09-28 20:03:00,5.21996,5.22068,5.21949,5.22054,11000000.0
2007-09-28 20:04:00,5.22017,5.22054,5.21922,5.22054,10000000.0
2007-09-28 20:05:00,5.22128,5.22153,5.22008,5.22153,17000000.0
2007-09-28 20:06:00,5.22113,5.22172,5.22041,5.22134,10000000.0
2007-09-28 20:07:00,5.2209,5.22191,5.22021,5.2211,14000000.0
2007-09-28 20:08:00,5.22132,5.22132,5.21997,5.22084,13000000.0
2007-09-28 20:09:00,5.22033,5.22099,5.21986,5.21994,11000000.0
2007-09-28 20:10:00,5.22039,5.22123,5.22004,5.22074,11000000.0
2007-09-28 20:11:00,5.22109,5.22144,5.22026,5.22144,9000000.0
2007-09-28 20:12:00,5.22095,5.22143,5.21988,5.22009,16000000.0
2007-09-28 20:13:00,5.22049,5.22126,5.2201,5.22123,11000000.0
2007-09-28 20:14:00,5.22134,5.22166,5.21963,5.21963,19000000.0
2007-09-28 20:15:00,5.22103,5.22163,5.21992,5.22094,13000000.0
2007-09-28 20:16:00,5.22065,5.22136,5.21966,5.22033,15000000.0
2007-09-28 20:17:00,5.21967,5.22039,5.21916,5.2196,8000000.0
2007-09-28 20:18:00,5.21967,5.22099,5.21957,5.21971,14000000.0
2007-09-28 20:19:00,5.21987,5.21989,5.21813,5.21825,14000000.0
2007-09-28 20:20:00,5.21824,5.21886,5.2166,5.21886,12000000.0
2007-09-28 20:21:00,5.21768,5.21835,5.21749,5.21826,9000000.0
2007-09-28 20:22:00,5.21855,5.21858,5.21639,5.2169,17000000.0
2007-09-28 20:23:00,5.21802,5.21802,5.21658,5.21673,11000000.0
2007-09-28 20:24:00,5.2184,5.2184,5.217,5.21776,16000000.0
2007-09-28 20:25:00,5.21746,5.21764,5.21691,5.2173,11000000.0
2007-09-28 20:26:00,5.21606,5.21699,5.21509,5.21634,8000000.0
2007-09-28 20:27:00,5.21699,5.21724,5.21572,5.21604,13000000.0
2007-09-28 20:28:00,5.21607,5.21765,5.21529,5.21752,15000000.0
2007-09-28 20:29:00,5.21704,5.21749,5.21646,5.21677,16000000.0
2007-09-28 20:30:00,5.21701,5.21718,5.21644,5.21718,8000000.0
2007-09-28 20:31:00,5.21772,5.21785,5.21673,5.21749,18000000.0
2007-09-28 20:32:00,5.21763,5.21771,5.21632,5.21686,7000000.0
2007-09-28 20:33:00,5.21728,5.21756,5.21602,5.21756,13000000.0
2007-09-28 20:34:00,5.21711,5.21779,5.21682,5.21749,13000000.0
2007-09-28 20:35:00,5.21661,5.21743,5.21658,5.21714,9000000.0
2007-09-28 20:36:00,5.2178,5.21815,5.21635,5.21728,17000000.0
2007-09-28 20:37:00,5.21735,5.21762,5.2165,5.21674,14000000.0
2007-09-28 20:38:00,5.21673,5.21766,5.21673,5.21716,16000000.0
2007-09-28 20:39:00,5.21658,5.21768,5.21631,5.21633,14000000.0
2007-09-28 20:40:00,5.21804,5.21812,5.21659,5.21745,17000000.0
2007-09-28 20:41:00,5.21665,5.21806,5.21635,5.21806,16000000.0
2007-09-28 20:42:00,5.21782,5.21818,5.21654,5.21759,22000000.0
2007-09-28 20:43:00,5.21696,5.2174,5.21622,5.21694,18000000.0
2007-09-28 20:44:00,5.21696,5.2175,5.21603,5.21603,16000000.0
2007-09-28 20:45:00,5.21724,5.21765,5.21681,5.21757,8000000.0
2007-09-28 20:46:00,5.21767,5.21767,5.2159,5.21735,19000000.0
2007-09-28 20:47:00,5.21655,5.21759,5.21655,5.21745,12000000.0
2007-09-28 20:48:00,5.21827,5.21827,5.21715,5.2182,9000000.0
2007-09-28 20:49:00,5.21798,5.21824,5.21706,5.21736,19000000.0
2007-09-28 20:50:00,5.21705,5.21835,5.21705,5.21835,15000000.0
2007-09-28 20:51:00,5.21855,5.21878,5.21763,5.21878,9000000.0
2007-09-28 20:52:00,5.21878,5.21878,5.2176,5.21793,11000000.0
2007-09-28 20:53:00,5.21863,5.21863,5.21747,5.21747,15000000.0
2007-09-28 20:54:00,5.21754,5.21825,5.216,5.21705,12000000.0
2007-09-28 20:55:00,5.21651,5.21747,5.21567,5.21646,18000000.0
2007-09-28 20:56:00,5.21583,5.21711,5.21533,5.2156,12000000.0
2007-09-28 20:57:00,5.21623,5.21666,5.21548,5.21599,13000000.0
2007-09-28 20:58:00,5.21626,5.21667,5.21566,5.21566,11000000.0
2007-09-28 20:59:00,5.21688,5.21794,5.21589,5.21698,11000000.0
2007-09-28 21:00:00,5.21766,5.21879,5.21679,5.21706,17000000.0
2007-09-28 21:01:00,5.21766,5.21803,5.21701,5.21763,10000000.0
2007-09-28 21:02:00,5.21786,5.2188,5.21772,5.21837,8000000.0
2007-09-28 21:03:00,5.21827,5.21875,5.21722,5.21752,19000000.0
2007-09-28 21:04:00,5.21917,5.22073,5.21772,5.21903,18000000.0
2007-09-28 21:05:00,5.21912,5.21989,5.21831,5.21907,14000000.0
2007-09-28 21:06:00,5.21931,5.21982,5.21883,5.2193,12000000.0
2007-09-28 21:07:00,5.22054,5.2206,5.2195,5.2206,10000000.0
2007-09-28 21:08:00,5.22005,5.22041,5.21889,5.21937,14000000.0
2007-09-28 21:09:00,5.21917,5.22009,5.21845,5.21862,16000000.0
2007-09-28 21:10:00,5.2189,5.21987,5.21843,5.21877,15000000.0
2007-09-28 21:11:00,5.21973,5.22053,5.2191,5.21928,13000000.0
2007-09-28 21:12:00,5.21891,5.22033,5.21864,5.21906,10000000.0
2007-09-28 21:13:00,5.21992,5.22056,5.21866,5.2199,14000000.0
2007-09-28 21:14:00,5.22017,5.22125,5.22007,5.22007,10000000.0
2007-09-28 21:15:00,5.22088,5.22112,5.22008,5.22054,15000000.0
2007-09-28 21:16:00,5.22046,5.22046,5.21988,5.22021,11000000.0
2007-09-28 21:17:00,5.21969,5.22073,5.21895,5.21948,13000000.0
2007-09-28 21:18:00,5.22071,5.22072,5.21957,5.22021,17000000.0
2007-09-28 21:19:00,5.21967,5.22054,5.2196,5.22024,12000000.0
2007-09-28 21:20:00,5.21958,5.22076,5.21941,5.22008,14000000.0
2007-09-28 21:21:00,5.22002,5.22128,5.21992,5.22128,11000000.0
2007-09-28 21:22:00,5.22015,5.22108,5.22015,5.22038,9000000.0
2007-09-28 21:23:00,5.22062,5.22114,5.21999,5.22006,7000000.0
2007-09-28 21:24:00,5.22016,5.22078,5.21992,5.22014,11000000.0
2007-09-28 21:25:00,5.2193,5.22064,5.21899,5.22055,7000000.0
2007-09-28 21:26:00,5.22034,5.2206,5.21949,5.21973,13000000.0
2007-09-28 21:27:00,5.21901,5.22028,5.21873,5.21966,11000000.0
2007-09-28 21:28:00,5.21951,5.22005,5.21923,5.21953,15000000.0
2007-09-28 21:29:00,5.21942,5.21986,5.21883,5.21883,12000000.0
2007-09-28 21:30:00,5.22001,5.22028,5.21899,5.21904,10000000.0
2007-09-28 21:31:00,5.22027,5.22027,5.21936,5.21968,10000000.0
2007-09-28 21:32:00,5.21919,5.22042,5.21919,5.21939,12000000.0
2007-09-28 21:33:00,5.22071,5.22081,5.21949,5.21973,19000000.0
2007-09-28 21:34:00,5.21961,5.22061,5.21928,5.21998,8000000.0
2007-09-28 21:35:00,5.21976,5.22041,5.21928,5.21928,20000000.0
2007-09-28 21:36:00,5.22004,5.2211,5.2197,5.21994,19000000.0
2007-09-28 21:37:00,5.22036,5.22104,5.2195,5.21961,19000000.0
2007-09-28 21:38:00,5.22089,5.22093,5.21995,5.21995,13000000.0
2007-09-28 21:39:00,5.22016,5.2212,5.22016,5.22058,17000000.0
2007-09-28 21:40:00,5.21941,5.21968,5.21932,5.21968,7000000.0
2007-09-28 21:41:00,5.22065,5.22109,5.22049,5.22074,11000000.0
2007-09-28 21:42:00,5.22104,5.22167,5.22094,5.22118,18000000.0
2007-09-28 21:43:00,5.22105,5.22135,5.22045,5.22074,13000000.0
2007-09-28 21:44:00,5.22043,5.22151,5.22043,5.22136,16000000.0
2007-09-28 21:45:00,5.2217,5.2217,5.22011,5.22011,11000000.0
2007-09-28 21:46:00,5.2217,5.22177,5.22073,5.22133,13000000.0
2007-09-28 21:47:00,5.22189,5.22227,5.22094,5.22171,13000000.0
2007-09-28 21:48:00,5.22153,5.22167,5.22101,5.22121,17000000.0
2007-09-28 21:49:00,5.22189,5.22237,5.22085,5.22085,8000000.0
2007-09-28 21:50:00,5.22157,5.22211,5.22074,5.22074,11000000.0
2007-09-28 21:51:00,5.22211,5.22277,5.22138,5.22138,13000000.0
2007-09-28 21:52:00,5.22089,5.22231,5.22089,5.22169,13000000.0
2007-09-28 21:53:00,5.22176,5.22223,5.22104,5.22123,14000000.0
2007-09-28 21:54:00,5.22216,5.2226,5.22137,5.2215,11000000.0
2007-09-28 21:55:00,5.2219,5.22248,5.22135,5.222,17000000.0
2007-09-28 21:56:00,5.22119,5.22241,5.22103,5.22241,12000000.0
2007-09-28 21:57:00,5.22084,5.2224,5.22068,5.22105,16000000.0
2007-09-28 21:58:00,5.22156,5.22261,5.22153,5.22261,9000000.0
2007-09-28 21:59:00,5.22204,5.22212,5.22056,5.22205,18000000.0
2007-09-28 22:00:00,5.2214,5.22179,5.22069,5.22069,13000000.0
2007-09-28 22:01:00,5.22106,5.2218,5.22079,5.2211,11000000.0
2007-09-28 22:02:00,5.22177,5.22184,5.22037,5.2212,17000000.0
2007-09-28 22:03:00,5.22108,5.22187,5.22005,5.22005,23000000.0
2007-09-28 22:04:00,5.22094,5.22152,5.22028,5.22085,15000000.0
2007-09-28 22:05:00,5.22042,5.22127,5.22019,5.22039,14000000.0
2007-09-28 22:06:00,5.22092,5.22105,5.22006,5.22006,15000000.0
2007-09-28 22:07:00,5.22079,5.22105,5.21999,5.22064,9000000.0
2007-09-28 22:08:00,5.22044,5.22124,5.21993,5.22077,18000000.0
2007-09-28 22:09:00,5.21964,5.21995,5.21964,5.21992,11000000.0
2007-09-28 22:10:00,5.22043,5.22109,5.21982,5.21995,7000000.0
2007-09-28 22:11:00,5.22063,5.22097,5.21961,5.21975,8000000.0
2007-09-28 22:12:00,5.2192,5.2204,5.2192,5.21934,16000000.0
2007-09-28 22:13:00,5.21909,5.2191,5.21882,5.21907,24000000.0
2007-09-28 22:14:00,5.22065,5.22078,5.21958,5.2197,9000000.0
2007-09-28 22:15:00,5.22111,5.22111,5.21981,5.21981,10000000.0
2007-09-28 22:16:00,5.2193,5.22058,5.21915,5.22058,13000000.0
2007-09-28 22:17:00,5.21955,5.22074,5.21955,5.22028,20000000.0
2007-09-28 22:18:00,5.22018,5.22087,5.21992,5.22058,11000000.0
2007-09-28 22:19:00,5.22024,5.22156,5.22015,5.22156,15000000.0
2007-09-28 22:20:00,5.22184,5.22184,5.22022,5.22112,16000000.0
2007-09-28 22:21:00,5.22065,5.22129,5.22009,5.22073,12000000.0
2007-09-28 22:22:00,5.22005,5.22025,5.22005,5.22018,14000000.0
2007-09-28 22:23:00,5.22055,5.22136,5.22033,5.22048,11000000.0
2007-09-28 22:24:00,5.21991,5.22019,5.21981,5.22019,16000000.0
2007-09-28 22:25:00,5.2198,5.22091,5.2198,5.22018,14000000.0
2007-09-28 22:26:00,5.22082,5.22111,5.22027,5.22074,10000000.0
2007-09-28 22:27:00,5.22123,5.22159,5.22064,5.22132,14000000.0
2007-09-28 22:28:00,5.22021,5.22158,5.22021,5.22024,12000000.0
2007-09-28 22:29:00,5.22148,5.22148,5.21967,5.22099,13000000.0
2007-09-28 22:30:00,5.21986,5.22077,5.21965,5.22034,8000000.0
2007-09-28 22:31:00,5.21997,5.22079,5.21957,5.22079,11000000.0
2007-09-28 22:32:00,5.22029,5.2209,5.21955,5.22001,20000000.0
2007-09-28 22:33:00,5.22002,5.22103,5.2196,5.21978,11000000.0
2007-09-28 22:34:00,5.22118,5.22118,5.21968,5.22024,10000000.0
2007-09-28 22:35:00,5.21923,5.2207,5.21923,5.21995,13000000.0
2007-09-28 22:36:00,5.21963,5.22111,5.21963,5.2205,9000000.0
2007-09-28 22:37:00,5.2201,5.22111,5.21993,5.22111,13000000.0
2007-09-28 22:38:00,5.22045,5.2206,5.21954,5.21968,9000000.0
2007-09-28 22:39:00,5.21998,5.22075,5.21924,5.21938,12000000.0
2007-09-28 22:40:00,5.22038,5.22097,5.21963,5.21963,9000000.0
2007-09-28 22:41:00,5.22022,5.2211,5.21954,5.21986,14000000.0
2007-09-28 22:42:00,5.21996,5.22071,5.21978,5.2198,13000000.0
2007-09-28 22:43:00,5.21966,5.22086,5.21953,5.21976,12000000.0
2007-09-28 22:44:00,5.22027,5.22138,5.2196,5.22002,15000000.0
2007-09-28 22:45:00,5.21975,5.22029,5.21903,5.21993,13000000.0
2007-09-28 22:46:00,5.21955,5.21971,5.21891,5.21957,14000000.0
2007-09-28 22:47:00,5.21938,5.2196,5.21848,5.21902,15000000.0
2007-09-28 22:48:00,5.2186,5.21984,5.21852,5.21852,13000000.0
2007-09-28 22:49:00,5.21927,5.21989,5.21858,5.21911,13000000.0
2007-09-28 22:50:00,5.21891,5.21959,5.21838,5.21859,15000000.0
2007-09-28 22:51:00,5.21903,5.21981,5.21812,5.21812,14000000.0
2007-09-28 22:52:00,5.21806,5.21888,5.21797,5.21888,9000000.0
2007-09-28 22:53:00,5.21869,5.2198,5.21812,5.21968,15000000.0
2007-09-28 22:54:00,5.21812,5.21889,5.21698,5.21798,17000000.0
2007-09-28 22:55:00,5.21666,5.21843,5.21664,5.21759,16000000.0
2007-09-28 22:56:00,5.21769,5.21882,5.21692,5.21873,13000000.0
2007-09-28 22:57:00,5.21819,5.21877,5.21735,5.21735,8000000.0
2007-09-28 22:58:00,5.21764,5.21887,5.21747,5.21887,8000000.0
2007-09-28 22:59:00,5.21866,5.22002,5.21866,5.21887,19000000.0
2007-10-01 02:00:00,5.21741,5.21745,5.21634,5.21695,11000000.0
2007-10-01 02:01:00,5.21748,5.21815,5.21695,5.21695,11000000.0
2007-10-01 02:02:00,5.21834,5.21834,5.21648,5.21791,13000000.0
2007-10-01 02:03:00,5.21665,5.21741,5.21636,5.21691,8000000.0
2007-10-01 02:04:00,5.21706,5.21771,5.21627,5.21664,18000000.0
2007-10-01 02:05:00,5.2162,5.21706,5.21601,5.21624,14000000.0
2007-10-01 02:06:00,5.21773,5.21773,5.21647,5.2167,18000000.0
2007-10-01 02:07:00,5.21683,5.21748,5.21625,5.21649,12000000.0
2007-10-01 02:08:00,5.21626,5.21782,5.21626,5.21676,12000000.0
2007-10-01 02:09:00,5.2173,5.21745,5.21644,5.21644,11000000.0
2007-10-01 02:10:00,5.21646,5.21742,5.21633,5.21633,10000000.0
2007-10-01 02:11:00,5.2166,5.2176,5.2166,5.21667,16000000.0
2007-10-01 02:12:00,5.21734,5.21765,5.21678,5.21725,17000000.0
2007-10-01 02:13:00,5.21722,5.21744,5.21674,5.21691,9000000.0
2007-10-01 02:14:00,5.21689,5.21689,5.21589,5.21665,16000000.0
2007-10-01 02:15:00,5.21578,5.21717,5.21578,5.21695,15000000.0
2007-10-01 02:16:00,5.21628,5.2175,5.21627,5.21694,16000000.0
2007-10-01 02:17:00,5.21712,5.2182,5.21693,5.21719,14000000.0
2007-10-01 02:18:00,5.21757,5.21799,5.21654,5.21752,16000000.0
2007-10-01 02:19:00,5.21677,5.21761,5.21661,5.21747,11000000.0
2007-10-01 02:20:00,5.21782,5.21782,5.21689,5.21699,10000000.0
2007-10-01 02:21:00,5.2171,5.21804,5.21646,5.21648,18000000.0
2007-10-01 02:22:00,5.21735,5.21735,5.21715,5.21715,15000000.0
2007-10-01 02:23:00,5.21633,5.21737,5.21613,5.21669,16000000.0
2007-10-01 02:24:00,5.2172,5.2172,5.21619,5.21671,12000000.0
2007-10-01 02:25:00,5.21717,5.21823,5.21717,5.21812,18000000.0
2007-10-01 02:26:00,5.21697,5.21706,5.21655,5.21682,8000000.0
2007-10-01 02:27:00,5.21706,5.21767,5.21648,5.21648,12000000.0
2007-10-01 02:28:00,5.21789,5.21789,5.21637,5.21637,15000000.0
2007-10-01 02:29:00,5.21765,5.21765,5.21637,5.21637,15000000.0
2007-10-01 02:30:00,5.21699,5.21732,5.21598,5.21598,19000000.0
2007-10-01 02:31:00,5.21587,5.21605,5.21485,5.21498,13000000.0
2007-10-01 02:32:00,5.2147,5.21622,5.2147,5.2155,17000000.0
2007-10-01 02:33:00,5.21637,5.21637,5.21533,5.21611,10000000.0
2007-10-01 02:34:00,5.21561,5.21626,5.21539,5.2156,11000000.0
2007-10-01 02:35:00,5.21577,5.21655,5.21537,5.21641,14000000.0
2007-10-01 02:36:00,5.21667,5.21685,5.21544,5.2163,13000000.0
2007-10-01 02:37:00,5.21688,5.21688,5.21582,5.21607,9000000.0
2007-10-01 02:38:00,5.21576,5.21667,5.21549,5.21617,12000000.0
2007-10-01 02:39:00,5.21655,5.21655,5.21535,5.21535,11000000.0
2007-10-01 02:40:00,5.21558,5.21671,5.21525,5.21592,19000000.0
2007-10-01 02:41:00,5.21602,5.21642,5.21534,5.21582,12000000.0
2007-10-01 02:42:00,5.21687,5.21691,5.2158,5.21586,11000000.0
2007-10-01 02:43:00,5.21685,5.21738,5.2159,5.2159,12000000.0
2007-10-01 02:44:00,5.21709,5.21737,5.21624,5.21654,9000000.0
2007-10-01 02:45:00,5.21696,5.21713,5.21618,5.21646,13000000.0
2007-10-01 02:46:00,5.21587,5.21707,5.21587,5.21677,11000000.0
2007-10-01 02:47:00,5.2173,5.21742,5.21633,5.21633,10000000.0
2007-10-01 02:48:00,5.21696,5.21701,5.21644,5.21691,11000000.0
2007-10-01 02:49:00,5.21679,5.21704,5.21594,5.21594,10000000.0
2007-10-01 02:50:00,5.21698,5.21766,5.21623,5.21719,17000000.0
2007-10-01 02:51:00,5.21663,5.21757,5.21663,5.21671,15000000.0
2007-10-01 02:52:00,5.21727,5.21778,5.21676,5.21735,13000000.0
2007-10-01 02:53:00,5.21667,5.21796,5.21661,5.21677,12000000.0
2007-10-01 02:54:00,5.21744,5.2183,5.21714,5.21777,13000000.0
2007-10-01 02:55:00,5.21768,5.21788,5.2169,5.2178,13000000.0
2007-10-01 02:56:00,5.21752,5.21792,5.21654,5.21675,13000000.0
2007-10-01 02:57:00,5.21727,5.21763,5.21674,5.21681,10000000.0
2007-10-01 02:58:00,5.21634,5.21763,5.21634,5.21732,15000000.0
2007-10-01 02:59:00,5.21785,5.21805,5.21682,5.21732,12000000.0
2007-10-01 03:00:00,5.21651,5.21757,5.21651,5.21739,17000000.0
2007-10-01 03:01:00,5.21724,5.21754,5.21654,5.21719,9000000.0
2007-10-01 03:02:00,5.21654,5.21784,5.21654,5.21759,15000000.0
2007-10-01 03:03:00,5.21762,5.21766,5.21744,5.21751,14000000.0
2007-10-01 03:04:00,5.21731,5.21778,5.21678,5.21747,11000000.0
2007-10-01 03:05:00,5.21735,5.21806,5.21674,5.21674,12000000.0
2007-10-01 03:06:00,5.21655,5.21675,5.21655,5.21668,12000000.0
2007-10-01 03:07:00,5.21893,5.21893,5.2174,5.21787,18000000.0
2007-10-01 03:08:00,5.21788,5.21886,5.21726,5.21726,9000000.0
2007-10-01 03:09:00,5.21844,5.21855,5.21738,5.21775,9000000.0
2007-10-01 03:10:00,5.21795,5.21795,5.21726,5.21726,11000000.0
2007-10-01 03:11:00,5.21817,5.21851,5.21701,5.21789,16000000.0
2007-10-01 03:12:00,5.21817,5.21839,5.21714,5.21839,8000000.0
2007-10-01 03:13:00,5.21779,5.21779,5.21667,5.21707,12000000.0
2007-10-01 03:14:00,5.21742,5.21742,5.21614,5.2168,16000000.0
2007-10-01 03:15:00,5.21729,5.21729,5.21564,5.21628,10000000.0
2007-10-01 03:16:00,5.21686,5.21725,5.21596,5.21646,16000000.0
2007-10-01 03:17:00,5.21668,5.21717,5.21587,5.21665,16000000.0
2007-10-01 03:18:00,5.2167,5.21678,5.21583,5.21615,9000000.0
2007-10-01 03:19:00,5.21552,5.21671,5.21552,5.21671,10000000.0
2007-10-01 03:20:00,5.21639,5.21714,5.21555,5.21555,20000000.0
2007-10-01 03:21:00,5.21636,5.21654,5.21512,5.21567,18000000.0
2007-10-01 03:22:00,5.21541,5.21622,5.21514,5.21582,15000000.0
2007-10-01 03:23:00,5.2166,5.21673,5.21551,5.21627,15000000.0
2007-10-01 03:24:00,5.21643,5.21655,5.21507,5.21655,12000000.0
2007-10-01 03:25:00,5.21662,5.217,5.2159,5.21661,15000000.0
2007-10-01 03:26:00,5.21612,5.21704,5.21532,5.21548,19000000.0
2007-10-01 03:27:00,5.21654,5.21687,5.21552,5.21552,8000000.0
2007-10-01 03:28:00,5.21607,5.21629,5.21483,5.21609,13000000.0
2007-10-01 03:29:00,5.21498,5.21641,5.21496,5.21631,9000000.0
2007-10-01 03:30:00,5.21606,5.21704,5.21477,5.21603,17000000.0
2007-10-01 03:31:00,5.21636,5.21695,5.216,5.21624,7000000.0
2007-10-01 03:32:00,5.21664,5.21709,5.21581,5.21702,15000000.0
2007-10-01 03:33:00,5.21684,5.21716,5.21561,5.21561,14000000.0
2007-10-01 03:34:00,5.21679,5.21727,5.21582,5.21657,13000000.0
2007-10-01 03:35:00,5.21612,5.21663,5.21555,5.21574,9000000.0
2007-10-01 03:36:00,5.21633,5.21743,5.21558,5.21558,13000000.0
2007-10-01 03:37:00,5.21657,5.21712,5.21589,5.21673,13000000.0
2007-10-01 03:38:00,5.21706,5.21737,5.2159,5.21649,14000000.0
2007-10-01 03:39:00,5.21656,5.21684,5.21573,5.21624,11000000.0
2007-10-01 03:40:00,5.21622,5.21729,5.21581,5.21581,12000000.0
2007-10-01 03:41:00,5.21671,5.21737,5.21576,5.21576,19000000.0
2007-10-01 03:42:00,5.21604,5.21699,5.21574,5.21699,10000000.0
2007-10-01 03:43:00,5.21747,5.21747,5.21572,5.21576,12000000.0
2007-10-01 03:44:00,5.21716,5.21754,5.21604,5.21754,12000000.0
2007-10-01 03:45:00,5.21671,5.21751,5.21653,5.21696,14000000.0
2007-10-01 03:46:00,5.21714,5.21714,5.21583,5.21583,13000000.0
2007-10-01 03:47:00,5.21697,5.21754,5.21629,5.21718,9000000.0
2007-10-01 03:48:00,5.21761,5.21771,5.2164,5.21771,8000000.0
2007-10-01 03:49:00,5.21775,5.21775,5.21645,5.21695,19000000.0
2007-10-01 03:50:00,5.21762,5.21762,5.21653,5.21709,12000000.0
2007-10-01 03:51:00,5.21715,5.21748,5.21638,5.21687,15000000.0
2007-10-01 03:52:00,5.21727,5.21778,5.2165,5.21725,11000000.0
2007-10-01 03:53:00,5.21642,5.21757,5.21642,5.21697,12000000.0
2007-10-01 03:54:00,5.21763,5.21768,5.21632,5.21632,12000000.0
2007-10-01 03:55:00,5.21652,5.21774,5.2162,5.2171,12000000.0
2007-10-01 03:56:00,5.21698,5.2184,5.21698,5.2184,14000000.0
2007-10-01 03:57:00,5.21784,5.21867,5.21699,5.21815,15000000.0
2007-10-01 03:58:00,5.2185,5.21878,5.21794,5.21843,12000000.0
2007-10-01 03:59:00,5.21885,5.21919,5.21783,5.21784,17000000.0
2007-10-01 04:00:00,5.21915,5.21925,5.21776,5.21827,14000000.0
2007-10-01 04:01:00,5.21734,5.21866,5.21734,5.21841,13000000.0
2007-10-01 04:02:00,5.21887,5.21892,5.21777,5.21841,16000000.0
2007-10-01 04:03:00,5.21858,5.21865,5.21845,5.21858,14000000.0
2007-10-01 04:04:00,5.21875,5.21939,5.21775,5.21906,19000000.0
2007-10-01 04:05:00,5.21807,5.2194,5.2178,5.2178,12000000.0
2007-10-01 04:06:00,5.2187,5.2199,5.21839,5.2191,18000000.0
2007-10-01 04:07:00,5.21819,5.21954,5.21812,5.21849,16000000.0
2007-10-01 04:08:00,5.21942,5.21982,5.2186,5.21905,8000000.0
2007-10-01 04:09:00,5.21811,5.22023,5.21811,5.22023,13000000.0
2007-10-01 04:10:00,5.22001,5.22023,5.21886,5.21977,14000000.0
2007-10-01 04:11:00,5.21959,5.2202,5.21864,5.21949,18000000.0
2007-10-01 04:12:00,5.21982,5.22029,5.21878,5.21981,10000000.0
2007-10-01 04:13:00,5.21882,5.22018,5.2188,5.21956,14000000.0
2007-10-01 04:14:00,5.22003,5.22034,5.21841,5.21841,20000000.0
2007-10-01 04:15:00,5.22003,5.22026,5.21857,5.21857,14000000.0
2007-10-01 04:16:00,5.21964,5.22011,5.2182,5.2182,15000000.0
2007-10-01 04:17:00,5.21971,5.21998,5.21877,5.21963,22000000.0
2007-10-01 04:18:00,5.21964,5.22008,5.21906,5.21916,17000000.0
2007-10-01 04:19:00,5.22008,5.22008,5.21863,5.21863,12000000.0
2007-10-01 04:20:00,5.22001,5.2202,5.21839,5.21882,17000000.0
2007-10-01 04:21:00,5.21848,5.2186,5.21834,5.21835,13000000.0
2007-10-01 04:22:00,5.2189,5.2201,5.2189,5.21991,14000000.0
2007-10-01 04:23:00,5.22021,5.22053,5.21981,5.22017,9000000.0
2007-10-01 04:24:00,5.21987,5.22038,5.21925,5.21948,9000000.0
2007-10-01 04:25:00,5.21942,5.21996,5.21909,5.21948,13000000.0
2007-10-01 04:26:00,5.22002,5.22002,5.21861,5.21861,12000000.0
2007-10-01 04:27:00,5.21946,5.22052,5.21875,5.22012,16000000.0
2007-10-01 04:28:00,5.2206,5.22071,5.21998,5.22015,11000000.0
2007-10-01 04:29:00,5.22017,5.22099,5.21974,5.22032,20000000.0
2007-10-01 04:30:00,5.22032,5.22091,5.21952,5.2199,16000000.0
2007-10-01 04:31:00,5.22005,5.22081,5.21948,5.22034,12000000.0
2007-10-01 04:32:00,5.22063,5.22079,5.21986,5.22016,11000000.0
2007-10-01 04:33:00,5.22098,5.22098,5.21952,5.21955,14000000.0
2007-10-01 04:34:00,5.22061,5.22095,5.22009,5.22023,11000000.0
2007-10-01 04:35:00,5.22097,5.22101,5.2199,5.22036,14000000.0
2007-10-01 04:36:00,5.22016,5.22058,5.21951,5.2201,11000000.0
2007-10-01 04:37:00,5.21995,5.22015,5.21995,5.22015,15000000.0
2007-10-01 04:38:00,5.21942,5.22049,5.21942,5.22049,7000000.0
2007-10-01 04:39:00,5.22033,5.22127,5.21955,5.22085,19000000.0
2007-10-01 04:40:00,5.22093,5.2212,5.22002,5.22055,14000000.0
2007-10-01 04:41:00,5.22072,5.22106,5.22003,5.22095,12000000.0
2007-10-01 04:42:00,5.2214,5.22148,5.22016,5.22016,11000000.0
2007-10-01 04:43:00,5.22176,5.22186,5.22076,5.22076,15000000.0
2007-10-01 04:44:00,5.2213,5.22196,5.22034,5.22152,13000000.0
2007-10-01 04:45:00,5.2214,5.2216,5.22048,5.2209,19000000.0
2007-10-01 04:46:00,5.2222,5.22237,5.2211,5.22178,14000000.0
2007-10-01 04:47:00,5.22181,5.22194,5.22065,5.22105,7000000.0
2007-10-01 04:48:00,5.22015,5.22167,5.22015,5.22044,14000000.0
2007-10-01 04:49:00,5.21988,5.221,5.21988,5.22024,12000000.0
2007-10-01 04:50:00,5.22058,5.22085,5.21983,5.22045,9000000.0
2007-10-01 04:51:00,5.22002,5.22148,5.22002,5.221,16000000.0
2007-10-01 04:52:00,5.22115,5.22193,5.22067,5.22135,14000000.0
2007-10-01 04:53:00,5.22056,5.22085,5.22023,5.22034,12000000.0
2007-10-01 04:54:00,5.22043,5.22132,5.21981,5.21981,9000000.0
2007-10-01 04:55:00,5.22007,5.22082,5.21999,5.22082,19000000.0
2007-10-01 04:56:00,5.22115,5.22115,5.22031,5.22065,17000000.0
2007-10-01 04:57:00,5.22129,5.22134,5.21981,5.21981,15000000.0
2007-10-01 04:58:00,5.22048,5.22116,5.21997,5.22116,7000000.0
2007-10-01 04:59:00,5.22142,5.22142,5.21981,5.21985,10000000.0
2007-10-01 05:00:00,5.21946,5.22074,5.21943,5.22033,19000000.0
2007-10-01 05:01:00,5.21995,5.21999,5.21878,5.21926,8000000.0
2007-10-01 05:02:00,5.21896,5.21926,5.21893,5.21893,8000000.0
2007-10-01 05:03:00,5.21913,5.22025,5.21896,5.2195,13000000.0
2007-10-01 05:04:00,5.21945,5.21968,5.21945,5.21956,16000000.0
2007-10-01 05:05:00,5.22017,5.22056,5.21949,5.21994,17000000.0
2007-10-01 05:06:00,5.22075,5.22075,5.21922,5.22007,15000000.0
2007-10-01 05:07:00,5.22042,5.22096,5.21974,5.21974,9000000.0
2007-10-01 05:08:00,5.22059,5.22137,5.22019,5.22079,14000000.0
2007-10-01 05:09:00,5.22038,5.22108,5.21961,5.22061,15000000.0
2007-10-01 05:10:00,5.22,5.22056,5.21951,5.21951,13000000.0
2007-10-01 05:11:00,5.21989,5.2205,5.21883,5.21973,13000000.0
2007-10-01 05:12:00,5.21891,5.22011,5.21889,5.21974,15000000.0
2007-10-01 05:13:00,5.21918,5.22017,5.21918,5.21949,14000000.0
2007-10-01 05:14:00,5.21962,5.22016,5.21962,5.22016,13000000.0
2007-10-01 05:15:00,5.21952,5.2204,5.21909,5.21937,15000000.0
2007-10-01 05:16:00,5.21934,5.22044,5.21934,5.21955,12000000.0
2007-10-01 05:17:00,5.21993,5.22011,5.21931,5.21969,13000000.0
2007-10-01 05:18:00,5.22089,5.22089,5.21882,5.21882,14000000.0
2007-10-01 05:19:00,5.22005,5.22009,5.21921,5.21921,9000000.0
2007-10-01 05:20:00,5.21934,5.2203,5.21926,5.21944,12000000.0
2007-10-01 05:21:00,5.22008,5.22015,5.21995,5.22015,9000000.0
2007-10-01 05:22:00,5.22003,5.22066,5.21936,5.21971,13000000.0
2007-10-01 05:23:00,5.21892,5.21939,5.21892,5.21929,9000000.0
2007-10-01 05:24:00,5.2197,5.22008,5.2188,5.21934,13000000.0
2007-10-01 05:25:00,5.21837,5.22005,5.21837,5.21962,10000000.0
2007-10-01 05:26:00,5.21895,5.21895,5.21875,5.21887,11000000.0
2007-10-01 05:27:00,5.21942,5.21974,5.21836,5.21934,20000000.0
2007-10-01 05:28:00,5.21948,5.21948,5.21811,5.21872,11000000.0
2007-10-01 05:29:00,5.2196,5.2196,5.21763,5.21763,8000000.0
2007-10-01 05:30:00,5.21896,5.21896,5.2174,5.21885,13000000.0
2007-10-01 05:31:00,5.21722,5.21882,5.21722,5.21847,12000000.0
2007-10-01 05:32:00,5.21934,5.21934,5.21817,5.21864,14000000.0
2007-10-01 05:33:00,5.21928,5.21949,5.21856,5.21923,10000000.0
2007-10-01 05:34:00,5.21988,5.22008,5.21835,5.21837,14000000.0
2007-10-01 05:35:00,5.2198,5.22028,5.21763,5.21887,16000000.0
2007-10-01 05:36:00,5.21857,5.21963,5.21815,5.21897,11000000.0
2007-10-01 05:37:00,5.21883,5.2194,5.21842,5.21844,14000000.0
2007-10-01 05:38:00,5.22025,5.2218,5.21918,5.21951,12000000.0
2007-10-01 05:39:00,5.21919,5.21926,5.21835,5.21871,16000000.0
2007-10-01 05:40:00,5.21891,5.21982,5.21872,5.21982,15000000.0
2007-10-01 05:41:00,5.21841,5.21933,5.21793,5.21793,11000000.0
2007-10-01 05:42:00,5.21854,5.21859,5.21767,5.2181,20000000.0
2007-10-01 05:43:00,5.21879,5.21879,5.21766,5.21812,13000000.0
2007-10-01 05:44:00,5.21857,5.21857,5.21765,5.21834,10000000.0
2007-10-01 05:45:00,5.21923,5.21955,5.2181,5.21844,9000000.0
2007-10-01 05:46:00,5.21905,5.21905,5.21885,5.21905,24000000.0
2007-10-01 05:47:00,5.21984,5.22009,5.2186,5.21907,16000000.0
2007-10-01 05:48:00,5.21862,5.21955,5.21862,5.21893,8000000.0
2007-10-01 05:49:00,5.21912,5.22024,5.21912,5.21951,7000000.0
2007-10-01 05:50:00,5.21947,5.21982,5.219,5.2196,11000000.0
2007-10-01 05:51:00,5.21969,5.2198,5.21956,5.21977,18000000.0
2007-10-01 05:52:00,5.21973,5.22043,5.21898,5.22039,9000000.0
2007-10-01 05:53:00,5.21979,5.2204,5.21923,5.21972,15000000.0
2007-10-01 05:54:00,5.2192,5.22013,5.21897,5.2197,14000000.0
2007-10-01 05:55:00,5.21892,5.22001,5.2188,5.21901,15000000.0
2007-10-01 05:56:00,5.21791,5.2201,5.21791,5.21816,23000000.0
2007-10-01 05:57:00,5.21878,5.22001,5.21774,5.22001,17000000.0
2007-10-01 05:58:00,5.2195,5.21964,5.21864,5.21964,11000000.0
2007-10-01 05:59:00,5.219,5.21968,5.219,5.21958,13000000.0
2007-10-01 06:00:00,5.21943,5.21953,5.21851,5.21898,18000000.0
2007-10-01 06:01:00,5.21941,5.21986,5.21879,5.21879,9000000.0
2007-10-01 06:02:00,5.21969,5.22002,5.21854,5.21854,16000000.0
2007-10-01 06:03:00,5.21919,5.21965,5.21766,5.21766,12000000.0
2007-10-01 06:04:00,5.21864,5.21871,5.21793,5.21821,17000000.0
2007-10-01 06:05:00,5.21834,5.21939,5.21834,5.2186,11000000.0
2007-10-01 06:06:00,5.21806,5.21932,5.21806,5.21868,14000000.0
2007-10-01 06:07:00,5.21936,5.21957,5.21845,5.21874,13000000.0
2007-10-01 06:08:00,5.21863,5.21926,5.21803,5.21803,13000000.0
2007-10-01 06:09:00,5.21839,5.21896,5.21839,5.21896,11000000.0
2007-10-01 06:10:00,5.21923,5.21923,5.21822,5.21862,8000000.0
2007-10-01 06:11:00,5.21886,5.21901,5.21873,5.21883,17000000.0
2007-10-01 06:12:00,5.21902,5.21902,5.21799,5.21854,13000000.0
2007-10-01 06:13:00,5.21914,5.21939,5.21836,5.21897,13000000.0
2007-10-01 06:14:00,5.21961,5.21961,5.21779,5.21779,11000000.0
2007-10-01 06:15:00,5.21847,5.21938,5.21785,5.21803,16000000.0
2007-10-01 06:16:00,5.21846,5.21995,5.21799,5.21799,13000000.0
2007-10-01 06:17:00,5.21891,5.21926,5.21827,5.21877,18000000.0
2007-10-01 06:18:00,5.21902,5.21902,5.21777,5.21832,11000000.0
2007-10-01 06:19:00,5.21733,5.21855,5.21701,5.21802,7000000.0
2007-10-01 06:20:00,5.21745,5.21745,5.2157,5.21676,17000000.0
2007-10-01 06:21:00,5.21715,5.21715,5.21569,5.21661,13000000.0
2007-10-01 06:22:00,5.2175,5.2175,5.21611,5.21692,19000000.0
2007-10-01 06:23:00,5.21707,5.21731,5.2158,5.2158,19000000.0
2007-10-01 06:24:00,5.21718,5.2174,5.2156,5.21684,20000000.0
2007-10-01 06:25:00,5.21587,5.21675,5.21566,5.21606,8000000.0
2007-10-01 06:26:00,5.21634,5.21701,5.21555,5.21575,19000000.0
2007-10-01 06:27:00,5.21591,5.21654,5.2153,5.21599,12000000.0
2007-10-01 06:28:00,5.21637,5.21669,5.21548,5.21548,10000000.0
2007-10-01 06:29:00,5.2159,5.21675,5.2159,5.21611,10000000.0
2007-10-01 06:30:00,5.21632,5.21677,5.2153,5.2153,12000000.0
2007-10-01 06:31:00,5.2167,5.21686,5.21521,5.21597,15000000.0
2007-10-01 06:32:00,5.21601,5.2163,5.21601,5.2163,11000000.0
2007-10-01 06:33:00,5.21539,5.21696,5.21539,5.21587,13000000.0
2007-10-01 06:34:00,5.21629,5.21701,5.21591,5.21701,7000000.0
2007-10-01 06:35:00,5.21674,5.2171,5.21612,5.21613,11000000.0
2007-10-01 06:36:00,5.21645,5.2181,5.21645,5.21748,7000000.0
2007-10-01 06:37:00,5.21904,5.21948,5.2179,5.21882,9000000.0
2007-10-01 06:38:00,5.21807,5.21961,5.21807,5.21961,11000000.0
2007-10-01 06:39:00,5.21901,5.21951,5.21801,5.21915,14000000.0
2007-10-01 06:40:00,5.21902,5.21962,5.21863,5.21954,12000000.0
2007-10-01 06:41:00,5.22083,5.22083,5.21927,5.21996,17000000.0
2007-10-01 06:42:00,5.22044,5.22055,5.21896,5.22007,13000000.0
2007-10-01 06:43:00,5.21949,5.22048,5.21945,5.21975,11000000.0
2007-10-01 06:44:00,5.22073,5.22099,5.21961,5.22033,15000000.0
2007-10-01 06:45:00,5.22075,5.22089,5.21993,5.21993,10000000.0
2007-10-01 06:46:00,5.2206,5.22061,5.21884,5.21914,14000000.0
2007-10-01 06:47:00,5.21944,5.21957,5.21853,5.21853,10000000.0
2007-10-01 06:48:00,5.21959,5.22031,5.21903,5.21983,13000000.0
2007-10-01 06:49:00,5.22051,5.22051,5.21885,5.21885,15000000.0
2007-10-01 06:50:00,5.22051,5.22109,5.2195,5.22109,16000000.0
2007-10-01 06:51:00,5.22002,5.22068,5.21949,5.21963,14000000.0
2007-10-01 06:52:00,5.22042,5.22042,5.21951,5.2196,10000000.0
2007-10-01 06:53:00,5.22004,5.22017,5.21847,5.21877,12000000.0
2007-10-01 06:54:00,5.22029,5.22078,5.21929,5.2198,14000000.0
2007-10-01 06:55:00,5.21999,5.22075,5.219,5.21932,18000000.0
2007-10-01 06:56:00,5.21975,5.22032,5.21901,5.22032,19000000.0
2007-10-01 06:57:00,5.22003,5.22038,5.21929,5.22038,8000000.0
2007-10-01 06:58:00,5.22025,5.22075,5.21965,5.22006,10000000.0
2007-10-01 06:59:00,5.22099,5.22099,5.2199,5.22062,17000000.0
2007-10-01 07:00:00,5.2199,5.22133,5.2199,5.22028,11000000.0
2007-10-01 07:01:00,5.22153,5.22153,5.21948,5.21948,11000000.0
2007-10-01 07:02:00,5.21933,5.22049,5.21893,5.21938,13000000.0
2007-10-01 07:03:00,5.2207,5.2207,5.21933,5.21951,12000000.0
2007-10-01 07:04:00,5.22047,5.22047,5.21925,5.21971,18000000.0
2007-10-01 07:05:00,5.21992,5.22046,5.21918,5.22021,12000000.0
2007-10-01 07:06:00,5.22073,5.22073,5.21959,5.22002,15000000.0
2007-10-01 07:07:00,5.22063,5.22076,5.21924,5.21928,11000000.0
2007-10-01 07:08:00,5.21993,5.21997,5.21841,5.21972,9000000.0
2007-10-01 07:09:00,5.21969,5.21992,5.21849,5.21992,15000000.0
2007-10-01 07:10:00,5.22004,5.22004,5.2181,5.21999,19000000.0
2007-10-01 07:11:00,5.21908,5.22032,5.21872,5.22032,9000000.0
2007-10-01 07:12:00,5.21953,5.21993,5.21861,5.21975,12000000.0
2007-10-01 07:13:00,5.21915,5.22005,5.21861,5.22005,19000000.0
2007-10-01 07:14:00,5.21937,5.21977,5.21916,5.21977,8000000.0
2007-10-01 07:15:00,5.22016,5.22016,5.21902,5.21933,16000000.0
2007-10-01 07:16:00,5.21922,5.22037,5.21848,5.21869,18000000.0
2007-10-01 07:17:00,5.21974,5.22012,5.21917,5.21991,22000000.0
2007-10-01 07:18:00,5.21933,5.22016,5.21856,5.21935,16000000.0
2007-10-01 07:19:00,5.22024,5.22041,5.21917,5.21978,17000000.0
2007-10-01 07:20:00,5.22075,5.22095,5.22075,5.22088,14000000.0
2007-10-01 07:21:00,5.22067,5.22095,5.22064,5.22071,16000000.0
2007-10-01 07:22:00,5.22084,5.2209,5.22062,5.22078,14000000.0
2007-10-01 07:23:00,5.2204,5.22047,5.21916,5.21916,17000000.0
2007-10-01 07:24:00,5.2202,5.22057,5.21945,5.22057,9000000.0
2007-10-01 07:25:00,5.21903,5.22045,5.21888,5.21931,13000000.0
2007-10-01 07:26:00,5.2206,5.22101,5.21944,5.22085,13000000.0
2007-10-01 07:27:00,5.22114,5.2213,5.2211,5.22127,7000000.0
2007-10-01 07:28:00,5.221,5.22168,5.22019,5.22137,18000000.0
2007-10-01 07:29:00,5.22159,5.22182,5.22057,5.22163,8000000.0
2007-10-01 07:30:00,5.22153,5.22153,5.22052,5.22052,16000000.0
2007-10-01 07:31:00,5.22169,5.22211,5.22111,5.22121,15000000.0
2007-10-01 07:32:00,5.22143,5.22147,5.22003,5.22092,13000000.0
2007-10-01 07:33:00,5.22048,5.22108,5.22006,5.22045,8000000.0
2007-10-01 07:34:00,5.22069,5.22104,5.22003,5.22003,11000000.0
2007-10-01 07:35:00,5.22104,5.22137,5.21991,5.22092,16000000.0
2007-10-01 07:36:00,5.22117,5.22156,5.22054,5.22072,11000000.0
2007-10-01 07:37:00,5.22185,5.22205,5.22185,5.22205,17000000.0
2007-10-01 07:38:00,5.21997,5.22133,5.21993,5.22133,9000000.0
2007-10-01 07:39:00,5.22079,5.22161,5.21993,5.22161,12000000.0
2007-10-01 07:40:00,5.22186,5.22193,5.22028,5.22084,14000000.0
2007-10-01 07:41:00,5.22185,5.22185,5.22165,5.22185,14000000.0
2007-10-01 07:42:00,5.22157,5.22163,5.22043,5.22139,8000000.0
2007-10-01 07:43:00,5.22145,5.2221,5.22049,5.2221,15000000.0
2007-10-01 07:44:00,5.22127,5.22243,5.22073,5.22151,13000000.0
2007-10-01 07:45:00,5.22249,5.22289,5.2211,5.22158,19000000.0
2007-10-01 07:46:00,5.22209,5.22218,5.22096,5.22096,11000000.0
2007-10-01 07:47:00,5.22229,5.22242,5.22097,5.22155,16000000.0
2007-10-01 07:48:00,5.22208,5.22208,5.22106,5.22106,9000000.0
2007-10-01 07:49:00,5.22171,5.22185,5.22083,5.22083,11000000.0
2007-10-01 07:50:00,5.22103,5.22155,5.22031,5.2205,11000000.0
2007-10-01 07:51:00,5.22166,5.22224,5.22077,5.2208,13000000.0
2007-10-01 07:52:00,5.22225,5.22225,5.22052,5.22085,14000000.0
2007-10-01 07:53:00,5.22146,5.22148,5.22056,5.22098,10000000.0
2007-10-01 07:54:00,5.222,5.22218,5.22059,5.2213,17000000.0
2007-10-01 07:55:00,5.22213,5.22213,5.22108,5.22149,10000000.0
2007-10-01 07:56:00,5.22144,5.22191,5.2209,5.22155,11000000.0
2007-10-01 07:57:00,5.22255,5.22255,5.22179,5.22197,11000000.0
2007-10-01 07:58:00,5.22208,5.22215,5.22195,5.22195,24000000.0
2007-10-01 07:59:00,5.22253,5.22285,5.22123,5.22285,11000000.0
2007-10-01 08:00:00,5.22256,5.22285,5.22173,5.22244,14000000.0
2007-10-01 08:01:00,5.22184,5.22317,5.22126,5.22317,15000000.0
2007-10-01 08:02:00,5.22274,5.22274,5.22142,5.22214,16000000.0
2007-10-01 08:03:00,5.22244,5.22306,5.22204,5.22306,10000000.0
2007-10-01 08:04:00,5.22339,5.22353,5.22184,5.22184,13000000.0
2007-10-01 08:05:00,5.22308,5.22308,5.22174,5.22264,18000000.0
2007-10-01 08:06:00,5.22286,5.22297,5.22144,5.222,14000000.0
2007-10-01 08:07:00,5.22342,5.22359,5.22158,5.22158,11000000.0
2007-10-01 08:08:00,5.22277,5.22277,5.22113,5.22113,19000000.0
2007-10-01 08:09:00,5.22275,5.22275,5.22163,5.22164,9000000.0
2007-10-01 08:10:00,5.22316,5.2232,5.22145,5.22145,8000000.0
2007-10-01 08:11:00,5.22299,5.22299,5.22127,5.22258,16000000.0
2007-10-01 08:12:00,5.22253,5.22334,5.22178,5.22279,16000000.0
2007-10-01 08:13:00,5.22397,5.22495,5.22309,5.22315,15000000.0
2007-10-01 08:14:00,5.22507,5.22514,5.22365,5.22415,15000000.0
2007-10-01 08:15:00,5.22366,5.22489,5.22358,5.22384,14000000.0
2007-10-01 08:16:00,5.22475,5.225,5.22306,5.22438,14000000.0
2007-10-01 08:17:00,5.22478,5.22478,5.22325,5.22332,15000000.0
2007-10-01 08:18:00,5.22408,5.22436,5.2226,5.22269,11000000.0
2007-10-01 08:19:00,5.22373,5.22456,5.22314,5.224,16000000.0
2007-10-01 08:20:00,5.22462,5.22485,5.22308,5.22375,17000000.0
2007-10-01 08:21:00,5.22356,5.22443,5.22235,5.22344,15000000.0
2007-10-01 08:22:00,5.2235,5.22384,5.2226,5.22342,8000000.0
2007-10-01 08:23:00,5.22237,5.22372,5.22236,5.22372,15000000.0
2007-10-01 08:24:00,5.2228,5.22363,5.22242,5.22248,8000000.0
2007-10-01 08:25:00,5.22381,5.22381,5.22186,5.2233,17000000.0
2007-10-01 08:26:00,5.22364,5.22364,5.22229,5.22267,14000000.0
2007-10-01 08:27:00,5.22336,5.22336,5.22197,5.22256,9000000.0
2007-10-01 08:28:00,5.22186,5.22325,5.22186,5.22201,11000000.0
2007-10-01 08:29:00,5.22336,5.22355,5.22207,5.22244,15000000.0
2007-10-01 08:30:00,5.22204,5.22296,5.22204,5.22264,10000000.0
2007-10-01 08:31:00,5.22342,5.22362,5.22199,5.22294,17000000.0
2007-10-01 08:32:00,5.22338,5.225,5.22288,5.22428,20000000.0
2007-10-01 08:33:00,5.22402,5.22426,5.22297,5.22415,7000000.0
2007-10-01 08:34:00,5.22442,5.22462,5.22357,5.22391,8000000.0
2007-10-01 08:35:00,5.22504,5.22542,5.22324,5.22331,19000000.0
2007-10-01 08:36:00,5.22468,5.22481,5.22229,5.22371,14000000.0
2007-10-01 08:37:00,5.22316,5.22435,5.22304,5.22403,12000000.0
2007-10-01 08:38:00,5.22238,5.22411,5.22238,5.22411,13000000.0
2007-10-01 08:39:00,5.22257,5.22399,5.22217,5.22383,14000000.0
2007-10-01 08:40:00,5.22423,5.22446,5.22229,5.22333,12000000.0
2007-10-01 08:41:00,5.22377,5.22416,5.22299,5.22416,11000000.0
2007-10-01 08:42:00,5.22323,5.22435,5.22286,5.22328,18000000.0
2007-10-01 08:43:00,5.22424,5.22431,5.22413,5.22413,8000000.0
2007-10-01 08:44:00,5.22354,5.22421,5.22301,5.22301,12000000.0
2007-10-01 08:45:00,5.22463,5.22491,5.22351,5.22491,20000000.0
2007-10-01 08:46:00,5.22377,5.22456,5.22357,5.22455,10000000.0
2007-10-01 08:47:00,5.22376,5.22437,5.22296,5.22437,13000000.0
2007-10-01 08:48:00,5.22387,5.22418,5.22269,5.22418,16000000.0
2007-10-01 08:49:00,5.22201,5.22425,5.22184,5.22425,9000000.0
2007-10-01 08:50:00,5.22269,5.22373,5.22223,5.22267,17000000.0
2007-10-01 08:51:00,5.22324,5.22324,5.22099,5.2217,8000000.0
2007-10-01 08:52:00,5.22253,5.22267,5.22089,5.22191,20000000.0
2007-10-01 08:53:00,5.22152,5.22287,5.22125,5.22287,16000000.0
2007-10-01 08:54:00,5.2222,5.22426,5.2222,5.22378,15000000.0
2007-10-01 08:55:00,5.22383,5.22406,5.22292,5.22406,12000000.0
2007-10-01 08:56:00,5.2229,5.22396,5.22251,5.22251,14000000.0
2007-10-01 08:57:00,5.22321,5.22397,5.22213,5.22252,14000000.0
2007-10-01 08:58:00,5.22263,5.22303,5.22114,5.22303,15000000.0
2007-10-01 08:59:00,5.22265,5.22417,5.22198,5.22276,15000000.0
2007-10-01 09:00:00,5.22318,5.22407,5.22232,5.22378,14000000.0
2007-10-01 09:01:00,5.22416,5.22416,5.22279,5.22385,14000000.0
2007-10-01 09:02:00,5.22404,5.22428,5.22303,5.22368,17000000.0
2007-10-01 09:03:00,5.22355,5.22497,5.22355,5.22451,16000000.0
2007-10-01 09:04:00,5.22367,5.22546,5.22367,5.22546,10000000.0
2007-10-01 09:05:00,5.22511,5.22571,5.22461,5.22526,14000000.0
2007-10-01 09:06:00,5.22556,5.2269,5.22539,5.2269,14000000.0
2007-10-01 09:07:00,5.22704,5.22739,5.22621,5.22739,9000000.0
2007-10-01 09:08:00,5.2267,5.22804,5.22632,5.22778,17000000.0
2007-10-01 09:09:00,5.22755,5.22791,5.22691,5.22698,9000000.0
2007-10-01 09:10:00,5.22661,5.22819,5.22661,5.22737,12000000.0
2007-10-01 09:11:00,5.22738,5.22795,5.22664,5.22665,15000000.0
2007-10-01 09:12:00,5.22799,5.22899,5.22651,5.22899,14000000.0
2007-10-01 09:13:00,5.23015,5.23034,5.22872,5.22876,12000000.0
2007-10-01 09:14:00,5.22921,5.23012,5.22831,5.22917,13000000.0
2007-10-01 09:15:00,5.23013,5.23013,5.22858,5.22858,13000000.0
2007-10-01 09:16:00,5.22911,5.22932,5.22812,5.22932,10000000.0
2007-10-01 09:17:00,5.22866,5.22941,5.22707,5.22844,14000000.0
2007-10-01 09:18:00,5.22775,5.22804,5.22636,5.22759,16000000.0
2007-10-01 09:19:00,5.22581,5.22735,5.22567,5.22618,14000000.0
2007-10-01 09:20:00,5.22795,5.22814,5.22656,5.22777,11000000.0
2007-10-01 09:21:00,5.22752,5.22771,5.22648,5.22693,11000000.0
2007-10-01 09:22:00,5.2281,5.2281,5.22614,5.22637,18000000.0
2007-10-01 09:23:00,5.2276,5.22802,5.22617,5.22727,18000000.0
2007-10-01 09:24:00,5.22785,5.22818,5.22604,5.22739,18000000.0
2007-10-01 09:25:00,5.2285,5.22929,5.22747,5.22922,13000000.0
2007-10-01 09:26:00,5.22947,5.22957,5.22829,5.22829,13000000.0
2007-10-01 09:27:00,5.22909,5.23029,5.22889,5.22988,11000000.0
2007-10-01 09:28:00,5.23093,5.23277,5.23053,5.23277,12000000.0
2007-10-01 09:29:00,5.23256,5.23256,5.23109,5.23109,16000000.0
2007-10-01 09:30:00,5.23184,5.23266,5.23147,5.23266,11000000.0
2007-10-01 09:31:00,5.23178,5.23254,5.23051,5.23196,13000000.0
2007-10-01 09:32:00,5.23249,5.23249,5.23059,5.23156,14000000.0
2007-10-01 09:33:00,5.23204,5.23266,5.23136,5.23243,16000000.0
2007-10-01 09:34:00,5.2325,5.23375,5.2325,5.23306,13000000.0
2007-10-01 09:35:00,5.23151,5.23316,5.23138,5.23302,9000000.0
2007-10-01 09:36:00,5.23199,5.2341,5.23199,5.2341,7000000.0
2007-10-01 09:37:00,5.23333,5.23333,5.23162,5.23162,14000000.0
2007-10-01 09:38:00,5.23347,5.23382,5.23237,5.23323,18000000.0
2007-10-01 09:39:00,5.23315,5.23315,5.23146,5.23276,15000000.0
2007-10-01 09:40:00,5.23205,5.23237,5.23089,5.23237,10000000.0
2007-10-01 09:41:00,5.23178,5.23178,5.23055,5.23127,14000000.0
2007-10-01 09:42:00,5.23126,5.23241,5.23068,5.23127,18000000.0
2007-10-01 09:43:00,5.23161,5.23265,5.23143,5.23175,9000000.0
2007-10-01 09:44:00,5.2324,5.2324,5.23042,5.23129,10000000.0
2007-10-01 09:45:00,5.23235,5.23235,5.22921,5.23115,10000000.0
2007-10-01 09:46:00,5.23091,5.23103,5.22955,5.23053,14000000.0
2007-10-01 09:47:00,5.23187,5.23201,5.23018,5.23092,11000000.0
2007-10-01 09:48:00,5.23122,5.23238,5.23056,5.23238,10000000.0
2007-10-01 09:49:00,5.23179,5.23391,5.23179,5.23292,13000000.0
2007-10-01 09:50:00,5.23444,5.23517,5.23268,5.23379,12000000.0
2007-10-01 09:51:00,5.23478,5.23516,5.23305,5.23396,18000000.0
2007-10-01 09:52:00,5.23511,5.23543,5.23381,5.23387,12000000.0
2007-10-01 09:53:00,5.23411,5.23506,5.23297,5.23506,18000000.0
2007-10-01 09:54:00,5.23467,5.23525,5.23333,5.23525,13000000.0
2007-10-01 09:55:00,5.23402,5.23561,5.23402,5.23561,14000000.0
2007-10-01 09:56:00,5.23581,5.23616,5.23485,5.23616,16000000.0
2007-10-01 09:57:00,5.23655,5.23655,5.23497,5.23559,17000000.0
2007-10-01 09:58:00,5.2347,5.23651,5.2347,5.23557,18000000.0
2007-10-01 09:59:00,5.23607,5.23643,5.23506,5.23596,7000000.0
2007-10-01 10:00:00,5.23567,5.23677,5.23492,5.23555,13000000.0
2007-10-01 10:01:00,5.23651,5.23688,5.23511,5.23564,15000000.0
2007-10-01 10:02:00,5.23512,5.23633,5.23512,5.236,10000000.0
2007-10-01 10:03:00,5.23667,5.23667,5.23486,5.23486,15000000.0
2007-10-01 10:04:00,5.23646,5.23702,5.23525,5.23565,13000000.0
2007-10-01 10:05:00,5.23565,5.23667,5.23506,5.23575,16000000.0
2007-10-01 10:06:00,5.23556,5.23699,5.23467,5.23467,16000000.0
2007-10-01 10:07:00,5.2351,5.23625,5.23403,5.23505,24000000.0
2007-10-01 10:08:00,5.23415,5.23557,5.23381,5.23381,13000000.0
2007-10-01 10:09:00,5.23458,5.23567,5.23456,5.23567,17000000.0
2007-10-01 10:10:00,5.23493,5.23562,5.23433,5.23556,14000000.0
2007-10-01 10:11:00,5.23591,5.23624,5.23457,5.23624,14000000.0
2007-10-01 10:12:00,5.2354,5.23641,5.23528,5.23629,9000000.0
2007-10-01 10:13:00,5.23643,5.2368,5.23486,5.23649,13000000.0
2007-10-01 10:14:00,5.23586,5.23615,5.23482,5.23581,10000000.0
2007-10-01 10:15:00,5.23576,5.23622,5.23481,5.23577,19000000.0
2007-10-01 10:16:00,5.23628,5.23659,5.23555,5.23659,11000000.0
2007-10-01 10:17:00,5.23552,5.23667,5.23508,5.23634,13000000.0
2007-10-01 10:18:00,5.23505,5.23588,5.2343,5.2343,21000000.0
2007-10-01 10:19:00,5.23494,5.23614,5.23453,5.23453,12000000.0
2007-10-01 10:20:00,5.23478,5.236,5.23459,5.23524,8000000.0
2007-10-01 10:21:00,5.2363,5.23655,5.23493,5.23655,17000000.0
2007-10-01 10:22:00,5.23536,5.23621,5.2346,5.23502,15000000.0
2007-10-01 10:23:00,5.23484,5.23601,5.23463,5.23601,11000000.0
2007-10-01 10:24:00,5.23477,5.23632,5.23477,5.23632,13000000.0
2007-10-01 10:25:00,5.23663,5.23676,5.23512,5.2354,14000000.0
2007-10-01 10:26:00,5.23606,5.23725,5.23509,5.23725,10000000.0
2007-10-01 10:27:00,5.23627,5.2372,5.23601,5.23622,9000000.0
2007-10-01 10:28:00,5.23696,5.23698,5.23565,5.23565,11000000.0
2007-10-01 10:29:00,5.23617,5.23673,5.23529,5.23673,19000000.0
2007-10-01 10:30:00,5.23623,5.23671,5.23577,5.23617,11000000.0
2007-10-01 10:31:00,5.23612,5.23699,5.23504,5.2357,15000000.0
2007-10-01 10:32:00,5.23641,5.23692,5.23569,5.236,9000000.0
2007-10-01 10:33:00,5.23527,5.23626,5.23462,5.23462,16000000.0
2007-10-01 10:34:00,5.23582,5.23654,5.23545,5.23564,11000000.0
2007-10-01 10:35:00,5.23698,5.23721,5.23643,5.23706,9000000.0
2007-10-01 10:36:00,5.237,5.237,5.23569,5.23625,13000000.0
2007-10-01 10:37:00,5.23647,5.23715,5.23556,5.23628,14000000.0
2007-10-01 10:38:00,5.23621,5.23621,5.23508,5.2352,7000000.0
2007-10-01 10:39:00,5.23626,5.23626,5.23415,5.23467,12000000.0
2007-10-01 10:40:00,5.23467,5.2354,5.23378,5.23455,17000000.0
2007-10-01 10:41:00,5.23481,5.23599,5.23462,5.23479,15000000.0
2007-10-01 10:42:00,5.23605,5.23605,5.23494,5.23494,13000000.0
2007-10-01 10:43:00,5.23613,5.23627,5.2347,5.23529,15000000.0
2007-10-01 10:44:00,5.23459,5.23539,5.23428,5.23525,11000000.0
2007-10-01 10:45:00,5.23459,5.23567,5.23405,5.23471,17000000.0
2007-10-01 10:46:00,5.23488,5.2359,5.23436,5.2359,9000000.0
2007-10-01 10:47:00,5.23583,5.23611,5.23456,5.23456,9000000.0
2007-10-01 10:48:00,5.23494,5.23561,5.23456,5.23531,11000000.0
2007-10-01 10:49:00,5.2342,5.23558,5.2342,5.23537,11000000.0
2007-10-01 10:50:00,5.23519,5.23628,5.23463,5.23591,16000000.0
2007-10-01 10:51:00,5.23597,5.23597,5.23329,5.23379,21000000.0
2007-10-01 10:52:00,5.2335,5.23483,5.23333,5.23483,8000000.0
2007-10-01 10:53:00,5.2329,5.23421,5.23189,5.23386,12000000.0
2007-10-01 10:54:00,5.23348,5.23354,5.23176,5.23354,16000000.0
2007-10-01 10:55:00,5.23275,5.2336,5.2324,5.23323,13000000.0
2007-10-01 10:56:00,5.23287,5.23432,5.2322,5.23269,16000000.0
2007-10-01 10:57:00,5.23297,5.23337,5.23204,5.23311,10000000.0
2007-10-01 10:58:00,5.2323,5.23318,5.23107,5.23177,12000000.0
2007-10-01 10:59:00,5.23166,5.2329,5.23143,5.23158,11000000.0
2007-10-01 11:00:00,5.23186,5.23276,5.23115,5.23261,13000000.0
2007-10-01 11:01:00,5.23275,5.23291,5.23167,5.23221,9000000.0
2007-10-01 11:02:00,5.23117,5.2316,5.23005,5.23005,8000000.0
2007-10-01 11:03:00,5.23062,5.23103,5.22913,5.22957,10000000.0
2007-10-01 11:04:00,5.22997,5.2316,5.22893,5.22976,12000000.0
2007-10-01 11:05:00,5.2303,5.23038,5.22936,5.23038,11000000.0
2007-10-01 11:06:00,5.23005,5.23047,5.22937,5.23011,8000000.0
2007-10-01 11:07:00,5.23028,5.23028,5.22808,5.22884,14000000.0
2007-10-01 11:08:00,5.22867,5.22966,5.22788,5.22808,18000000.0
2007-10-01 11:09:00,5.22892,5.22922,5.22795,5.2282,15000000.0
2007-10-01 11:10:00,5.22937,5.22982,5.2276,5.2288,12000000.0
2007-10-01 11:11:00,5.229,5.2294,5.22834,5.22867,11000000.0
2007-10-01 11:12:00,5.22885,5.22954,5.22821,5.22903,8000000.0
2007-10-01 11:13:00,5.2283,5.22999,5.2283,5.22982,15000000.0
2007-10-01 11:14:00,5.22866,5.22998,5.22801,5.22985,13000000.0
2007-10-01 11:15:00,5.23039,5.23039,5.22898,5.2297,20000000.0
2007-10-01 11:16:00,5.22966,5.23077,5.22932,5.22956,15000000.0
2007-10-01 11:17:00,5.23055,5.23075,5.23055,5.23075,18000000.0
2007-10-01 11:18:00,5.2291,5.23071,5.2291,5.23053,20000000.0
2007-10-01 11:19:00,5.22984,5.23153,5.22968,5.23108,13000000.0
2007-10-01 11:20:00,5.22961,5.23118,5.22961,5.23049,20000000.0
2007-10-01 11:21:00,5.23093,5.23093,5.22928,5.22998,18000000.0
2007-10-01 11:22:00,5.23077,5.23131,5.22989,5.23064,18000000.0
2007-10-01 11:23:00,5.2301,5.2314,5.22962,5.23124,13000000.0
2007-10-01 11:24:00,5.23029,5.2311,5.22944,5.2311,9000000.0
2007-10-01 11:25:00,5.2313,5.2313,5.22953,5.23006,8000000.0
2007-10-01 11:26:00,5.23067,5.23095,5.22984,5.23016,8000000.0
2007-10-01 11:27:00,5.2312,5.23148,5.23011,5.23142,7000000.0
2007-10-01 11:28:00,5.23093,5.23136,5.23006,5.23131,14000000.0
2007-10-01 11:29:00,5.23178,5.23182,5.23153,5.23182,16000000.0
2007-10-01 11:30:00,5.23087,5.23087,5.22971,5.23053,7000000.0
2007-10-01 11:31:00,5.23097,5.23143,5.23027,5.23133,15000000.0
2007-10-01 11:32:00,5.23198,5.23205,5.23185,5.23198,10000000.0
2007-10-01 11:33:00,5.23154,5.23154,5.22955,5.23035,8000000.0
2007-10-01 11:34:00,5.22994,5.23108,5.22963,5.23052,11000000.0
2007-10-01 11:35:00,5.23138,5.23159,5.23009,5.23103,15000000.0
2007-10-01 11:36:00,5.2304,5.23113,5.2294,5.2294,14000000.0
2007-10-01 11:37:00,5.22969,5.23133,5.22969,5.23121,11000000.0
2007-10-01 11:38:00,5.22983,5.23136,5.22974,5.2299,12000000.0
2007-10-01 11:39:00,5.23134,5.2314,5.2299,5.23087,13000000.0
2007-10-01 11:40:00,5.23046,5.23068,5.22859,5.22968,8000000.0
2007-10-01 11:41:00,5.22902,5.2302,5.22878,5.22952,13000000.0
2007-10-01 11:42:00,5.22876,5.22988,5.22808,5.22865,18000000.0
2007-10-01 11:43:00,5.22861,5.22974,5.22766,5.22797,13000000.0
2007-10-01 11:44:00,5.22927,5.22955,5.2281,5.22893,14000000.0
2007-10-01 11:45:00,5.22934,5.22964,5.22798,5.22798,12000000.0
2007-10-01 11:46:00,5.22892,5.22932,5.22719,5.22814,14000000.0
2007-10-01 11:47:00,5.22855,5.22855,5.22656,5.22656,15000000.0
2007-10-01 11:48:00,5.22816,5.22826,5.22685,5.22705,9000000.0
2007-10-01 11:49:00,5.22767,5.22867,5.22711,5.22735,14000000.0
2007-10-01 11:50:00,5.22625,5.22855,5.22625,5.228,17000000.0
2007-10-01 11:51:00,5.22796,5.22844,5.22673,5.22684,15000000.0
2007-10-01 11:52:00,5.22678,5.22781,5.22644,5.22781,15000000.0
2007-10-01 11:53:00,5.22729,5.2282,5.22621,5.22728,14000000.0
2007-10-01 11:54:00,5.22745,5.22823,5.22708,5.22823,9000000.0
2007-10-01 11:55:00,5.22828,5.22828,5.22634,5.2265,11000000.0
2007-10-01 11:56:00,5.22776,5.22776,5.22599,5.22618,13000000.0
2007-10-01 11:57:00,5.22679,5.22763,5.2263,5.22703,13000000.0
2007-10-01 11:58:00,5.22787,5.22809,5.22643,5.22643,12000000.0
2007-10-01 11:59:00,5.22763,5.22792,5.22636,5.22792,12000000.0
2007-10-01 12:00:00,5.22801,5.22814,5.22685,5.22748,12000000.0
2007-10-01 12:01:00,5.22864,5.22864,5.22718,5.22762,22000000.0
2007-10-01 12:02:00,5.22795,5.22915,5.22768,5.22847,10000000.0
2007-10-01 12:03:00,5.22798,5.22953,5.22798,5.22923,18000000.0
2007-10-01 12:04:00,5.22978,5.22978,5.2282,5.22846,12000000.0
2007-10-01 12:05:00,5.23033,5.23033,5.22858,5.22983,15000000.0
2007-10-01 12:06:00,5.22987,5.22997,5.2283,5.22888,14000000.0
2007-10-01 12:07:00,5.22867,5.23012,5.22861,5.23012,15000000.0
2007-10-01 12:08:00,5.22984,5.22986,5.22862,5.22963,19000000.0
2007-10-01 12:09:00,5.22883,5.23077,5.22883,5.23077,12000000.0
2007-10-01 12:10:00,5.22913,5.23076,5.22901,5.22997,23000000.0
2007-10-01 12:11:00,5.23028,5.23057,5.22916,5.2299,21000000.0
2007-10-01 12:12:00,5.22926,5.22954,5.22844,5.22931,9000000.0
2007-10-01 12:13:00,5.22987,5.23022,5.22896,5.22962,13000000.0
2007-10-01 12:14:00,5.23005,5.23123,5.22984,5.23062,15000000.0
2007-10-01 12:15:00,5.23035,5.23152,5.23015,5.23066,14000000.0
2007-10-01 12:16:00,5.23164,5.23187,5.23021,5.23122,16000000.0
2007-10-01 12:17:00,5.23112,5.2314,5.22989,5.23015,13000000.0
2007-10-01 12:18:00,5.23132,5.23183,5.23067,5.23091,9000000.0
2007-10-01 12:19:00,5.23139,5.23139,5.23001,5.23004,10000000.0
2007-10-01 12:20:00,5.23078,5.23135,5.23065,5.23082,7000000.0
2007-10-01 12:21:00,5.2308,5.23149,5.2308,5.23149,13000000.0
2007-10-01 12:22:00,5.22993,5.23082,5.22993,5.23049,10000000.0
2007-10-01 12:23:00,5.23174,5.23178,5.23,5.23091,10000000.0
2007-10-01 12:24:00,5.23128,5.2315,5.22993,5.23112,12000000.0
2007-10-01 12:25:00,5.23144,5.23175,5.23004,5.23135,12000000.0
2007-10-01 12:26:00,5.2303,5.23156,5.23006,5.23071,20000000.0
2007-10-01 12:27:00,5.23007,5.23103,5.22986,5.23029,12000000.0
2007-10-01 12:28:00,5.22956,5.23109,5.22956,5.23093,14000000.0
2007-10-01 12:29:00,5.23033,5.23156,5.23014,5.23156,10000000.0
2007-10-01 12:30:00,5.23178,5.23234,5.23072,5.23234,19000000.0
2007-10-01 12:31:00,5.23219,5.23244,5.23208,5.23211,11000000.0
2007-10-01 12:32:00,5.23115,5.23115,5.23095,5.23108,10000000.0
2007-10-01 12:33:00,5.23231,5.23247,5.23078,5.23191,15000000.0
2007-10-01 12:34:00,5.23219,5.23237,5.23209,5.23229,16000000.0
2007-10-01 12:35:00,5.23207,5.23211,5.2303,5.23192,10000000.0
2007-10-01 12:36:00,5.23156,5.23213,5.23082,5.23147,11000000.0
2007-10-01 12:37:00,5.23195,5.23202,5.2305,5.2305,10000000.0
2007-10-01 12:38:00,5.23156,5.23286,5.2315,5.23275,14000000.0
2007-10-01 12:39:00,5.23252,5.23252,5.23106,5.23123,14000000.0
2007-10-01 12:40:00,5.23222,5.23233,5.23143,5.23194,11000000.0
2007-10-01 12:41:00,5.23037,5.23229,5.23037,5.23137,12000000.0
2007-10-01 12:42:00,5.23081,5.2319,5.2301,5.2301,14000000.0
2007-10-01 12:43:00,5.23129,5.23129,5.22832,5.22991,15000000.0
2007-10-01 12:44:00,5.22967,5.22978,5.22808,5.22974,16000000.0
2007-10-01 12:45:00,5.22925,5.22956,5.22856,5.22862,10000000.0
2007-10-01 12:46:00,5.22847,5.22988,5.22845,5.2291,12000000.0
2007-10-01 12:47:00,5.22867,5.23008,5.22867,5.22992,13000000.0
2007-10-01 12:48:00,5.23035,5.23038,5.22839,5.22974,12000000.0
2007-10-01 12:49:00,5.23009,5.23135,5.2292,5.23014,14000000.0
2007-10-01 12:50:00,5.23078,5.2311,5.22994,5.23064,9000000.0
2007-10-01 12:51:00,5.23169,5.23187,5.23039,5.23187,10000000.0
2007-10-01 12:52:00,5.23066,5.23267,5.23066,5.23131,22000000.0
2007-10-01 12:53:00,5.23102,5.23237,5.23079,5.23169,14000000.0
2007-10-01 12:54:00,5.23189,5.23249,5.23121,5.23235,13000000.0
2007-10-01 12:55:00,5.23046,5.23188,5.23046,5.23142,21000000.0
2007-10-01 12:56:00,5.23051,5.23171,5.23051,5.23152,18000000.0
2007-10-01 12:57:00,5.232,5.232,5.23061,5.23111,7000000.0
2007-10-01 12:58:00,5.2302,5.23204,5.2302,5.23141,12000000.0
2007-10-01 12:59:00,5.23142,5.23183,5.23138,5.23138,18000000.0
2007-10-01 13:00:00,5.23212,5.23237,5.23114,5.23154,14000000.0
2007-10-01 13:01:00,5.23092,5.23169,5.23025,5.23057,11000000.0
2007-10-01 13:02:00,5.23021,5.23148,5.23019,5.23075,15000000.0
2007-10-01 13:03:00,5.22939,5.23109,5.22939,5.22994,15000000.0
2007-10-01 13:04:00,5.23095,5.23145,5.22962,5.22962,16000000.0
2007-10-01 13:05:00,5.23116,5.23145,5.22996,5.23145,9000000.0
2007-10-01 13:06:00,5.23075,5.23114,5.23011,5.23113,13000000.0
2007-10-01 13:07:00,5.23121,5.23121,5.22959,5.22966,13000000.0
2007-10-01 13:08:00,5.23104,5.23136,5.23043,5.23136,10000000.0
2007-10-01 13:09:00,5.23142,5.23142,5.22967,5.23039,15000000.0
2007-10-01 13:10:00,5.23112,5.23183,5.22963,5.23164,12000000.0
2007-10-01 13:11:00,5.23228,5.23238,5.23124,5.23183,12000000.0
2007-10-01 13:12:00,5.23076,5.23221,5.2304,5.23106,12000000.0
2007-10-01 13:13:00,5.23157,5.23194,5.23086,5.2313,11000000.0
2007-10-01 13:14:00,5.23228,5.23228,5.23045,5.23077,9000000.0
2007-10-01 13:15:00,5.23085,5.23158,5.23037,5.23158,15000000.0
2007-10-01 13:16:00,5.23123,5.233,5.23109,5.23117,15000000.0
2007-10-01 13:17:00,5.23339,5.23339,5.23105,5.23151,17000000.0
2007-10-01 13:18:00,5.23281,5.23281,5.23153,5.23268,15000000.0
2007-10-01 13:19:00,5.2309,5.23317,5.2309,5.23243,15000000.0
2007-10-01 13:20:00,5.23157,5.23259,5.23157,5.23188,19000000.0
2007-10-01 13:21:00,5.23208,5.2342,5.23186,5.2342,10000000.0
2007-10-01 13:22:00,5.23304,5.23453,5.23304,5.23453,8000000.0
2007-10-01 13:23:00,5.23422,5.23528,5.23353,5.23438,15000000.0
2007-10-01 13:24:00,5.23486,5.23586,5.23356,5.23547,11000000.0
2007-10-01 13:25:00,5.23661,5.23661,5.23485,5.23533,9000000.0
2007-10-01 13:26:00,5.2357,5.23618,5.23511,5.23518,8000000.0
2007-10-01 13:27:00,5.23498,5.23603,5.23443,5.23542,15000000.0
2007-10-01 13:28:00,5.23558,5.23611,5.23444,5.23611,17000000.0
2007-10-01 13:29:00,5.2351,5.23614,5.23471,5.23508,11000000.0
2007-10-01 13:30:00,5.23494,5.23515,5.23405,5.23476,21000000.0
2007-10-01 13:31:00,5.23499,5.23499,5.23291,5.23418,11000000.0
2007-10-01 13:32:00,5.23397,5.23434,5.23321,5.23388,10000000.0
2007-10-01 13:33:00,5.23362,5.23418,5.23231,5.23255,8000000.0
2007-10-01 13:34:00,5.23381,5.23556,5.2337,5.23434,15000000.0
2007-10-01 13:35:00,5.23531,5.23531,5.23389,5.23523,13000000.0
2007-10-01 13:36:00,5.234,5.23526,5.23368,5.23526,11000000.0
2007-10-01 13:37:00,5.23289,5.23498,5.23278,5.23456,8000000.0
2007-10-01 13:38:00,5.23458,5.23527,5.23405,5.23476,13000000.0
2007-10-01 13:39:00,5.23487,5.23487,5.23349,5.2335,7000000.0
2007-10-01 13:40:00,5.23346,5.23431,5.23245,5.23322,12000000.0
2007-10-01 13:41:00,5.23433,5.23461,5.23336,5.23453,15000000.0
2007-10-01 13:42:00,5.23399,5.23465,5.23311,5.23378,22000000.0
2007-10-01 13:43:00,5.235,5.235,5.23314,5.23409,13000000.0
2007-10-01 13:44:00,5.23345,5.23422,5.23262,5.23287,14000000.0
2007-10-01 13:45:00,5.23408,5.23532,5.23323,5.23532,7000000.0
2007-10-01 13:46:00,5.23335,5.23805,5.23335,5.23765,11000000.0
2007-10-01 13:47:00,5.23915,5.23934,5.23847,5.23892,11000000.0
2007-10-01 13:48:00,5.23871,5.23937,5.23584,5.23848,14000000.0
2007-10-01 13:49:00,5.23896,5.23977,5.23847,5.23977,13000000.0
2007-10-01 13:50:00,5.23838,5.23949,5.23809,5.23901,12000000.0
2007-10-01 13:51:00,5.23914,5.23919,5.23829,5.23919,11000000.0
2007-10-01 13:52:00,5.23858,5.2388,5.23766,5.23845,9000000.0
2007-10-01 13:53:00,5.23751,5.23804,5.23699,5.23742,11000000.0
2007-10-01 13:54:00,5.23739,5.23965,5.23708,5.23847,17000000.0
2007-10-01 13:55:00,5.23748,5.23792,5.23652,5.23652,22000000.0
2007-10-01 13:56:00,5.23663,5.23737,5.23561,5.23606,13000000.0
2007-10-01 13:57:00,5.23745,5.23769,5.23615,5.23689,19000000.0
2007-10-01 13:58:00,5.23746,5.23759,5.23629,5.23687,11000000.0
2007-10-01 13:59:00,5.23631,5.23719,5.23605,5.23627,7000000.0
2007-10-01 14:00:00,5.2368,5.23734,5.23619,5.2368,9000000.0
2007-10-01 14:01:00,5.23713,5.23748,5.23584,5.23645,7000000.0
2007-10-01 14:02:00,5.2365,5.23708,5.23554,5.23579,13000000.0
2007-10-01 14:03:00,5.23696,5.23734,5.2357,5.2357,17000000.0
2007-10-01 14:04:00,5.23653,5.23737,5.2357,5.23664,13000000.0
2007-10-01 14:05:00,5.23767,5.2378,5.23695,5.23776,8000000.0
2007-10-01 14:06:00,5.2372,5.23757,5.23559,5.2361,10000000.0
2007-10-01 14:07:00,5.23574,5.23582,5.23504,5.23557,10000000.0
2007-10-01 14:08:00,5.2351,5.2367,5.23442,5.23592,14000000.0
2007-10-01 14:09:00,5.23643,5.23643,5.2343,5.23481,16000000.0
2007-10-01 14:10:00,5.23571,5.23571,5.23405,5.23466,12000000.0
2007-10-01 14:11:00,5.23521,5.23521,5.23284,5.23431,14000000.0
2007-10-01 14:12:00,5.23313,5.23396,5.23258,5.23305,13000000.0
2007-10-01 14:13:00,5.23257,5.23375,5.2325,5.2334,11000000.0
2007-10-01 14:14:00,5.23343,5.23351,5.23134,5.23142,14000000.0
2007-10-01 14:15:00,5.23174,5.2337,5.23174,5.23332,11000000.0
2007-10-01 14:16:00,5.23202,5.23443,5.23202,5.2344,11000000.0
2007-10-01 14:17:00,5.23352,5.23466,5.23318,5.23338,14000000.0
2007-10-01 14:18:00,5.23367,5.23379,5.23252,5.23252,11000000.0
2007-10-01 14:19:00,5.23316,5.23372,5.23252,5.23372,8000000.0
2007-10-01 14:20:00,5.23242,5.23428,5.23242,5.23418,10000000.0
2007-10-01 14:21:00,5.23353,5.23506,5.23316,5.23506,14000000.0
2007-10-01 14:22:00,5.23469,5.23577,5.2341,5.23512,17000000.0
2007-10-01 14:23:00,5.23382,5.23561,5.2337,5.23545,8000000.0
2007-10-01 14:24:00,5.23461,5.23514,5.23385,5.23451,16000000.0
2007-10-01 14:25:00,5.23544,5.23544,5.23395,5.23429,11000000.0
2007-10-01 14:26:00,5.2346,5.23517,5.23409,5.23515,14000000.0
2007-10-01 14:27:00,5.23502,5.23502,5.23405,5.23443,8000000.0
2007-10-01 14:28:00,5.2355,5.23552,5.23429,5.2345,11000000.0
2007-10-01 14:29:00,5.23505,5.23553,5.23401,5.23508,11000000.0
2007-10-01 14:30:00,5.23519,5.23524,5.23416,5.23478,14000000.0
2007-10-01 14:31:00,5.23423,5.23427,5.23316,5.23335,15000000.0
2007-10-01 14:32:00,5.23363,5.23452,5.23319,5.23452,9000000.0
2007-10-01 14:33:00,5.23441,5.23506,5.23342,5.23506,12000000.0
2007-10-01 14:34:00,5.23453,5.23524,5.23382,5.23524,12000000.0
2007-10-01 14:35:00,5.23539,5.23539,5.23385,5.23404,18000000.0
2007-10-01 14:36:00,5.23386,5.23386,5.2325,5.23327,12000000.0
2007-10-01 14:37:00,5.23384,5.23384,5.23279,5.23352,12000000.0
2007-10-01 14:38:00,5.23345,5.23418,5.23271,5.23378,24000000.0
2007-10-01 14:39:00,5.23416,5.23422,5.23257,5.23322,12000000.0
2007-10-01 14:40:00,5.23429,5.23429,5.23309,5.2335,15000000.0
2007-10-01 14:41:00,5.23345,5.23514,5.23274,5.23306,17000000.0
2007-10-01 14:42:00,5.23427,5.23454,5.23323,5.23377,15000000.0
2007-10-01 14:43:00,5.23559,5.23674,5.23402,5.23674,9000000.0
2007-10-01 14:44:00,5.2363,5.23681,5.2356,5.23639,7000000.0
2007-10-01 14:45:00,5.23659,5.23695,5.2351,5.23645,17000000.0
2007-10-01 14:46:00,5.23758,5.2377,5.23571,5.23625,14000000.0
2007-10-01 14:47:00,5.23681,5.23681,5.23514,5.23593,16000000.0
2007-10-01 14:48:00,5.23629,5.23747,5.2354,5.2356,12000000.0
2007-10-01 14:49:00,5.2359,5.23648,5.2352,5.23568,20000000.0
2007-10-01 14:50:00,5.23535,5.23543,5.23387,5.23543,12000000.0
2007-10-01 14:51:00,5.23525,5.23586,5.2338,5.2338,12000000.0
2007-10-01 14:52:00,5.23546,5.23546,5.23368,5.235,22000000.0
2007-10-01 14:53:00,5.23424,5.23587,5.23418,5.23558,17000000.0
2007-10-01 14:54:00,5.23499,5.23634,5.23469,5.23499,14000000.0
2007-10-01 14:55:00,5.23705,5.23727,5.23585,5.23716,20000000.0
2007-10-01 14:56:00,5.23666,5.23769,5.23569,5.23575,22000000.0
2007-10-01 14:57:00,5.23675,5.23675,5.2352,5.23539,10000000.0
2007-10-01 14:58:00,5.23492,5.23684,5.23492,5.23684,17000000.0
2007-10-01 14:59:00,5.23584,5.23662,5.23524,5.2361,12000000.0
2007-10-01 15:00:00,5.23692,5.23751,5.23604,5.23606,14000000.0
2007-10-01 15:01:00,5.23678,5.2369,5.2354,5.23657,16000000.0
2007-10-01 15:02:00,5.23678,5.23762,5.23518,5.23609,13000000.0
2007-10-01 15:03:00,5.236,5.23677,5.23549,5.23644,7000000.0
2007-10-01 15:04:00,5.23686,5.23686,5.23486,5.23561,12000000.0
2007-10-01 15:05:00,5.23638,5.23649,5.23532,5.2364,20000000.0
2007-10-01 15:06:00,5.23601,5.23678,5.23563,5.23678,9000000.0
2007-10-01 15:07:00,5.23584,5.23632,5.23582,5.23593,9000000.0
2007-10-01 15:08:00,5.23647,5.23647,5.2354,5.23624,14000000.0
2007-10-01 15:09:00,5.23506,5.2367,5.23502,5.23653,14000000.0
2007-10-01 15:10:00,5.23482,5.23679,5.23482,5.23679,15000000.0
2007-10-01 15:11:00,5.23678,5.23678,5.23491,5.23491,10000000.0
2007-10-01 15:12:00,5.23652,5.2369,5.23569,5.2361,10000000.0
2007-10-01 15:13:00,5.23626,5.23646,5.2348,5.23533,20000000.0
2007-10-01 15:14:00,5.23586,5.23616,5.23541,5.23589,10000000.0
2007-10-01 15:15:00,5.23585,5.23692,5.23529,5.23529,13000000.0
2007-10-01 15:16:00,5.23614,5.23667,5.23578,5.23621,11000000.0
2007-10-01 15:17:00,5.23566,5.23688,5.23551,5.23688,17000000.0
2007-10-01 15:18:00,5.23588,5.23608,5.23498,5.236,11000000.0
2007-10-01 15:19:00,5.23484,5.23609,5.23456,5.23559,18000000.0
2007-10-01 15:20:00,5.23559,5.23589,5.23469,5.23557,14000000.0
2007-10-01 15:21:00,5.23511,5.23582,5.23452,5.23559,15000000.0
2007-10-01 15:22:00,5.23549,5.23555,5.23516,5.23523,8000000.0
2007-10-01 15:23:00,5.23524,5.23536,5.23351,5.23516,15000000.0
2007-10-01 15:24:00,5.23483,5.23519,5.23375,5.23456,12000000.0
2007-10-01 15:25:00,5.23462,5.23546,5.23373,5.23478,12000000.0
2007-10-01 15:26:00,5.23406,5.23489,5.23355,5.23435,15000000.0
2007-10-01 15:27:00,5.23418,5.23422,5.23311,5.23369,12000000.0
2007-10-01 15:28:00,5.23426,5.23431,5.2331,5.23403,12000000.0
2007-10-01 15:29:00,5.23276,5.23453,5.23276,5.23424,10000000.0
2007-10-01 15:30:00,5.23399,5.23412,5.23284,5.23407,12000000.0
2007-10-01 15:31:00,5.23478,5.23478,5.23362,5.23442,19000000.0
2007-10-01 15:32:00,5.23394,5.23454,5.23321,5.23388,7000000.0
2007-10-01 15:33:00,5.23477,5.23477,5.23364,5.23417,7000000.0
2007-10-01 15:34:00,5.23369,5.23415,5.23279,5.23415,12000000.0
2007-10-01 15:35:00,5.23383,5.23415,5.23229,5.23296,17000000.0
2007-10-01 15:36:00,5.23297,5.23341,5.23216,5.23308,11000000.0
2007-10-01 15:37:00,5.23285,5.2333,5.23112,5.23188,14000000.0
2007-10-01 15:38:00,5.23149,5.2326,5.23106,5.23174,20000000.0
2007-10-01 15:39:00,5.2318,5.23238,5.2308,5.23238,8000000.0
2007-10-01 15:40:00,5.23171,5.2329,5.23125,5.23263,11000000.0
2007-10-01 15:41:00,5.23245,5.23286,5.23172,5.23195,10000000.0
2007-10-01 15:42:00,5.2322,5.23292,5.23139,5.23283,13000000.0
2007-10-01 15:43:00,5.23311,5.23326,5.2321,5.23326,14000000.0
2007-10-01 15:44:00,5.23303,5.23304,5.23214,5.23214,8000000.0
2007-10-01 15:45:00,5.2318,5.23347,5.2318,5.23347,10000000.0
2007-10-01 15:46:00,5.23179,5.23331,5.23153,5.23309,12000000.0
2007-10-01 15:47:00,5.2331,5.2332,5.23172,5.23294,18000000.0
2007-10-01 15:48:00,5.23256,5.23372,5.23212,5.23246,9000000.0
2007-10-01 15:49:00,5.23321,5.23321,5.23178,5.23274,14000000.0
2007-10-01 15:50:00,5.23345,5.23345,5.23211,5.23258,18000000.0
2007-10-01 15:51:00,5.2334,5.23344,5.23215,5.23252,8000000.0
2007-10-01 15:52:00,5.23274,5.23338,5.23214,5.2324,11000000.0
2007-10-01 15:53:00,5.23302,5.23388,5.23217,5.23296,15000000.0
2007-10-01 15:54:00,5.23323,5.23511,5.23287,5.23511,9000000.0
2007-10-01 15:55:00,5.23476,5.2353,5.23396,5.23525,9000000.0
2007-10-01 15:56:00,5.23438,5.23595,5.23438,5.23542,11000000.0
2007-10-01 15:57:00,5.23603,5.23603,5.23396,5.234,15000000.0
2007-10-01 15:58:00,5.2348,5.23578,5.2332,5.23351,13000000.0
2007-10-01 15:59:00,5.23385,5.23716,5.23364,5.23716,15000000.0
2007-10-01 16:00:00,5.23764,5.23764,5.23368,5.23517,11000000.0
2007-10-01 16:01:00,5.23523,5.23593,5.23295,5.23428,14000000.0
2007-10-01 16:02:00,5.2346,5.23564,5.23406,5.23545,11000000.0
2007-10-01 16:03:00,5.23556,5.23556,5.23326,5.23504,8000000.0
2007-10-01 16:04:00,5.23441,5.23454,5.23204,5.23204,8000000.0
2007-10-01 16:05:00,5.23188,5.23188,5.2291,5.2291,8000000.0
2007-10-01 16:06:00,5.23093,5.23348,5.22892,5.23166,16000000.0
2007-10-01 16:07:00,5.23221,5.2323,5.23039,5.23179,18000000.0
2007-10-01 16:08:00,5.22978,5.2321,5.22978,5.23107,14000000.0
2007-10-01 16:09:00,5.232,5.23256,5.23083,5.23256,12000000.0
2007-10-01 16:10:00,5.2307,5.23216,5.2307,5.2319,10000000.0
2007-10-01 16:11:00,5.23182,5.23226,5.23058,5.23178,13000000.0
2007-10-01 16:12:00,5.23129,5.23132,5.22946,5.22973,16000000.0
2007-10-01 16:13:00,5.23074,5.23119,5.23008,5.23119,7000000.0
2007-10-01 16:14:00,5.23185,5.23185,5.23054,5.23135,16000000.0
2007-10-01 16:15:00,5.23091,5.23203,5.23052,5.2315,15000000.0
2007-10-01 16:16:00,5.23189,5.23269,5.2313,5.23245,17000000.0
2007-10-01 16:17:00,5.23125,5.23345,5.23125,5.23314,10000000.0
2007-10-01 16:18:00,5.23276,5.2334,5.23205,5.23245,10000000.0
2007-10-01 16:19:00,5.23279,5.23288,5.23102,5.23275,12000000.0
2007-10-01 16:20:00,5.23204,5.23257,5.23142,5.23177,11000000.0
2007-10-01 16:21:00,5.23326,5.23328,5.23167,5.23167,8000000.0
2007-10-01 16:22:00,5.23266,5.23304,5.23183,5.23287,16000000.0
2007-10-01 16:23:00,5.2321,5.23332,5.2321,5.23273,11000000.0
2007-10-01 16:24:00,5.23263,5.23332,5.23212,5.23322,14000000.0
2007-10-01 16:25:00,5.23333,5.23354,5.23201,5.23282,13000000.0
2007-10-01 16:26:00,5.23315,5.23398,5.23227,5.23398,16000000.0
2007-10-01 16:27:00,5.23338,5.23497,5.23338,5.23392,20000000.0
2007-10-01 16:28:00,5.23469,5.23584,5.23442,5.23584,12000000.0
2007-10-01 16:29:00,5.23568,5.23669,5.23485,5.23605,13000000.0
2007-10-01 16:30:00,5.23595,5.23599,5.23475,5.23599,17000000.0
2007-10-01 16:31:00,5.23585,5.23585,5.23418,5.23481,13000000.0
2007-10-01 16:32:00,5.23462,5.23521,5.23427,5.23521,10000000.0
2007-10-01 16:33:00,5.23508,5.23513,5.23387,5.23476,15000000.0
2007-10-01 16:34:00,5.23444,5.23511,5.23412,5.23511,9000000.0
2007-10-01 16:35:00,5.23476,5.2353,5.23322,5.23382,18000000.0
2007-10-01 16:36:00,5.23452,5.23452,5.23314,5.23412,8000000.0
2007-10-01 16:37:00,5.23295,5.23487,5.23295,5.23487,22000000.0
2007-10-01 16:38:00,5.23451,5.23458,5.233,5.23451,14000000.0
2007-10-01 16:39:00,5.2338,5.2348,5.23347,5.23476,14000000.0
2007-10-01 16:40:00,5.23485,5.23485,5.23397,5.23464,17000000.0
2007-10-01 16:41:00,5.23415,5.23487,5.23382,5.23462,9000000.0
2007-10-01 16:42:00,5.23257,5.23465,5.23257,5.23377,13000000.0
2007-10-01 16:43:00,5.2333,5.23503,5.23313,5.23399,13000000.0
2007-10-01 16:44:00,5.23399,5.2343,5.23207,5.23207,11000000.0
2007-10-01 16:45:00,5.23219,5.23335,5.23101,5.23101,18000000.0
2007-10-01 16:46:00,5.23096,5.23268,5.23096,5.23213,11000000.0
2007-10-01 16:47:00,5.23184,5.23331,5.23184,5.23218,15000000.0
2007-10-01 16:48:00,5.23307,5.23371,5.23227,5.23227,7000000.0
2007-10-01 16:49:00,5.23365,5.23441,5.233,5.23323,16000000.0
2007-10-01 16:50:00,5.23324,5.23352,5.23212,5.23234,9000000.0
2007-10-01 16:51:00,5.23431,5.23438,5.23296,5.23312,22000000.0
2007-10-01 16:52:00,5.23327,5.23372,5.23228,5.2325,11000000.0
2007-10-01 16:53:00,5.23162,5.23325,5.23098,5.23268,12000000.0
2007-10-01 16:54:00,5.23183,5.23221,5.23001,5.23137,17000000.0
2007-10-01 16:55:00,5.23009,5.23144,5.22933,5.23001,15000000.0
2007-10-01 16:56:00,5.23068,5.23071,5.22944,5.23007,11000000.0
2007-10-01 16:57:00,5.22957,5.23002,5.22902,5.22902,8000000.0
2007-10-01 16:58:00,5.22922,5.23044,5.22831,5.22857,12000000.0
2007-10-01 16:59:00,5.22879,5.22901,5.22708,5.22808,15000000.0
2007-10-01 17:00:00,5.22861,5.2293,5.22808,5.22925,10000000.0
2007-10-01 17:01:00,5.22847,5.22965,5.22847,5.22883,10000000.0
2007-10-01 17:02:00,5.22865,5.22931,5.22794,5.22794,8000000.0
2007-10-01 17:03:00,5.22879,5.22915,5.22793,5.22911,11000000.0
2007-10-01 17:04:00,5.22932,5.22947,5.22783,5.2286,10000000.0
2007-10-01 17:05:00,5.22927,5.22941,5.22717,5.2288,18000000.0
2007-10-01 17:06:00,5.22896,5.22896,5.22676,5.22676,9000000.0
2007-10-01 17:07:00,5.22641,5.22812,5.22641,5.22741,20000000.0
2007-10-01 17:08:00,5.22821,5.22923,5.22764,5.22923,11000000.0
2007-10-01 17:09:00,5.22869,5.22997,5.22864,5.22915,14000000.0
2007-10-01 17:10:00,5.22978,5.23055,5.22941,5.23055,10000000.0
2007-10-01 17:11:00,5.22936,5.23102,5.22936,5.23018,12000000.0
2007-10-01 17:12:00,5.23056,5.23086,5.22966,5.2307,7000000.0
2007-10-01 17:13:00,5.23086,5.23086,5.2294,5.22985,13000000.0
2007-10-01 17:14:00,5.23078,5.23112,5.22896,5.23044,13000000.0
2007-10-01 17:15:00,5.23042,5.23076,5.22978,5.23054,12000000.0
2007-10-01 17:16:00,5.23067,5.23067,5.22826,5.22826,13000000.0
2007-10-01 17:17:00,5.22816,5.22899,5.22775,5.22899,12000000.0
2007-10-01 17:18:00,5.22828,5.22954,5.22828,5.22892,15000000.0
2007-10-01 17:19:00,5.2283,5.22932,5.2283,5.22901,10000000.0
2007-10-01 17:20:00,5.22948,5.2297,5.22823,5.2297,13000000.0
2007-10-01 17:21:00,5.22877,5.22954,5.22816,5.22896,17000000.0
2007-10-01 17:22:00,5.2283,5.22982,5.2283,5.22912,15000000.0
2007-10-01 17:23:00,5.22913,5.23066,5.22829,5.23066,10000000.0
2007-10-01 17:24:00,5.23039,5.2313,5.22932,5.23061,17000000.0
2007-10-01 17:25:00,5.2298,5.23114,5.22965,5.22966,11000000.0
2007-10-01 17:26:00,5.2306,5.23116,5.22964,5.23116,12000000.0
2007-10-01 17:27:00,5.23098,5.23098,5.22948,5.22963,9000000.0
2007-10-01 17:28:00,5.23038,5.23132,5.22965,5.23048,16000000.0
2007-10-01 17:29:00,5.2311,5.23132,5.23044,5.23101,9000000.0
2007-10-01 17:30:00,5.23181,5.23208,5.23055,5.23081,11000000.0
2007-10-01 17:31:00,5.2313,5.23213,5.2303,5.23175,13000000.0
2007-10-01 17:32:00,5.23167,5.23167,5.22967,5.23031,13000000.0
2007-10-01 17:33:00,5.23123,5.23167,5.23002,5.23167,11000000.0
2007-10-01 17:34:00,5.23104,5.23177,5.23065,5.23177,12000000.0
2007-10-01 17:35:00,5.23069,5.2321,5.23069,5.23203,13000000.0
2007-10-01 17:36:00,5.23065,5.23334,5.23065,5.23334,14000000.0
2007-10-01 17:37:00,5.23355,5.23402,5.23251,5.23251,10000000.0
2007-10-01 17:38:00,5.2328,5.23414,5.2326,5.23369,7000000.0
2007-10-01 17:39:00,5.23306,5.23395,5.23222,5.23281,16000000.0
2007-10-01 17:40:00,5.23206,5.2335,5.23197,5.23234,17000000.0
2007-10-01 17:41:00,5.23306,5.23315,5.23142,5.23142,16000000.0
2007-10-01 17:42:00,5.23302,5.23302,5.23088,5.23294,16000000.0
2007-10-01 17:43:00,5.23273,5.23317,5.23118,5.23224,17000000.0
2007-10-01 17:44:00,5.23288,5.23325,5.23203,5.23238,8000000.0
2007-10-01 17:45:00,5.23181,5.23347,5.23181,5.23345,11000000.0
2007-10-01 17:46:00,5.23403,5.23417,5.23285,5.23301,9000000.0
2007-10-01 17:47:00,5.23351,5.23383,5.23266,5.23383,19000000.0
2007-10-01 17:48:00,5.23448,5.23448,5.23284,5.23423,16000000.0
2007-10-01 17:49:00,5.23394,5.23428,5.23232,5.23232,15000000.0
2007-10-01 17:50:00,5.23375,5.23396,5.23272,5.23272,11000000.0
2007-10-01 17:51:00,5.23354,5.23395,5.23221,5.23263,9000000.0
2007-10-01 17:52:00,5.23252,5.23325,5.23222,5.23325,11000000.0
2007-10-01 17:53:00,5.23189,5.23316,5.23185,5.2319,9000000.0
2007-10-01 17:54:00,5.23264,5.23304,5.23171,5.23275,10000000.0
2007-10-01 17:55:00,5.23234,5.23274,5.23156,5.23274,10000000.0
2007-10-01 17:56:00,5.23295,5.23295,5.23127,5.23169,16000000.0
2007-10-01 17:57:00,5.23286,5.23362,5.23222,5.23277,14000000.0
2007-10-01 17:58:00,5.23322,5.23385,5.23254,5.23254,24000000.0
2007-10-01 17:59:00,5.23286,5.23377,5.23247,5.23325,11000000.0
2007-10-01 18:00:00,5.23457,5.23476,5.23323,5.23388,10000000.0
2007-10-01 18:01:00,5.23404,5.23539,5.23365,5.23539,14000000.0
2007-10-01 18:02:00,5.2337,5.23558,5.23361,5.23558,12000000.0
2007-10-01 18:03:00,5.234,5.23519,5.23353,5.23438,17000000.0
2007-10-01 18:04:00,5.23502,5.23628,5.23433,5.2349,15000000.0
2007-10-01 18:05:00,5.23559,5.23631,5.23463,5.23615,15000000.0
2007-10-01 18:06:00,5.23575,5.23579,5.23482,5.23577,15000000.0
2007-10-01 18:07:00,5.2355,5.23628,5.2345,5.23628,16000000.0
2007-10-01 18:08:00,5.2349,5.23569,5.23438,5.23568,16000000.0
2007-10-01 18:09:00,5.23511,5.23511,5.23485,5.23498,12000000.0
2007-10-01 18:10:00,5.23533,5.23538,5.23379,5.23426,17000000.0
2007-10-01 18:11:00,5.23452,5.23555,5.23394,5.23555,16000000.0
2007-10-01 18:12:00,5.23453,5.2353,5.23403,5.23516,13000000.0
2007-10-01 18:13:00,5.2349,5.2355,5.23371,5.2355,17000000.0
2007-10-01 18:14:00,5.23543,5.2355,5.2342,5.23427,13000000.0
2007-10-01 18:15:00,5.23454,5.23514,5.23312,5.23372,13000000.0
2007-10-01 18:16:00,5.23415,5.23447,5.2332,5.23383,15000000.0
2007-10-01 18:17:00,5.2349,5.23526,5.23466,5.23526,16000000.0
2007-10-01 18:18:00,5.23415,5.23521,5.23388,5.23521,18000000.0
2007-10-01 18:19:00,5.23545,5.23545,5.23429,5.235,12000000.0
2007-10-01 18:20:00,5.23461,5.23555,5.23454,5.23555,16000000.0
2007-10-01 18:21:00,5.23437,5.23509,5.23367,5.23469,19000000.0
2007-10-01 18:22:00,5.23437,5.23493,5.23397,5.23493,20000000.0
2007-10-01 18:23:00,5.23495,5.23548,5.23411,5.235,16000000.0
2007-10-01 18:24:00,5.23521,5.23545,5.23422,5.23518,14000000.0
2007-10-01 18:25:00,5.23519,5.23531,5.23269,5.23359,18000000.0
2007-10-01 18:26:00,5.23309,5.2343,5.23285,5.23379,9000000.0
2007-10-01 18:27:00,5.23392,5.2344,5.23327,5.23385,16000000.0
2007-10-01 18:28:00,5.2338,5.23475,5.23358,5.23475,11000000.0
2007-10-01 18:29:00,5.23479,5.23543,5.2339,5.23457,15000000.0
2007-10-01 18:30:00,5.23408,5.23519,5.23353,5.23496,14000000.0
2007-10-01 18:31:00,5.23453,5.23474,5.2337,5.23441,19000000.0
2007-10-01 18:32:00,5.23509,5.23509,5.23371,5.23461,13000000.0
2007-10-01 18:33:00,5.2341,5.23499,5.23339,5.23408,13000000.0
2007-10-01 18:34:00,5.23414,5.23425,5.23315,5.23336,9000000.0
2007-10-01 18:35:00,5.23322,5.23357,5.23179,5.23179,14000000.0
2007-10-01 18:36:00,5.23291,5.234,5.23243,5.23295,12000000.0
2007-10-01 18:37:00,5.2333,5.23406,5.23236,5.23251,13000000.0
2007-10-01 18:38:00,5.23398,5.23424,5.23273,5.23399,17000000.0
2007-10-01 18:39:00,5.2344,5.2344,5.23317,5.23383,18000000.0
2007-10-01 18:40:00,5.23384,5.23444,5.23313,5.23387,14000000.0
2007-10-01 18:41:00,5.23452,5.23452,5.23309,5.23392,18000000.0
2007-10-01 18:42:00,5.23378,5.23419,5.2326,5.23418,14000000.0
2007-10-01 18:43:00,5.23415,5.23441,5.23354,5.23354,14000000.0
2007-10-01 18:44:00,5.23444,5.23444,5.2323,5.23331,12000000.0
2007-10-01 18:45:00,5.23279,5.23469,5.23263,5.23469,17000000.0
2007-10-01 18:46:00,5.23329,5.23337,5.23264,5.23337,15000000.0
2007-10-01 18:47:00,5.23336,5.23357,5.23326,5.23333,16000000.0
2007-10-01 18:48:00,5.23287,5.23337,5.23252,5.233,11000000.0
2007-10-01 18:49:00,5.23346,5.23382,5.23275,5.23275,8000000.0
2007-10-01 18:50:00,5.23278,5.2333,5.23278,5.2333,16000000.0
2007-10-01 18:51:00,5.23352,5.23364,5.23338,5.23353,19000000.0
2007-10-01 18:52:00,5.23169,5.23321,5.23169,5.23321,10000000.0
2007-10-01 18:53:00,5.23213,5.23354,5.23213,5.23277,10000000.0
2007-10-01 18:54:00,5.2326,5.23329,5.23223,5.23329,11000000.0
2007-10-01 18:55:00,5.23315,5.23315,5.23157,5.23157,8000000.0
2007-10-01 18:56:00,5.23188,5.2329,5.23151,5.23167,16000000.0
2007-10-01 18:57:00,5.23261,5.23315,5.23202,5.23269,8000000.0
2007-10-01 18:58:00,5.23277,5.23307,5.23165,5.23307,13000000.0
2007-10-01 18:59:00,5.23319,5.23363,5.23297,5.23349,17000000.0
2007-10-01 19:00:00,5.23323,5.2334,5.23206,5.23206,13000000.0
2007-10-01 19:01:00,5.23285,5.23363,5.23229,5.23273,12000000.0
2007-10-01 19:02:00,5.23287,5.23373,5.23241,5.23373,16000000.0
2007-10-01 19:03:00,5.23346,5.23346,5.23155,5.23178,17000000.0
2007-10-01 19:04:00,5.23312,5.23319,5.23218,5.23315,12000000.0
2007-10-01 19:05:00,5.23298,5.23323,5.23157,5.23276,17000000.0
2007-10-01 19:06:00,5.23145,5.23291,5.23141,5.23245,7000000.0
2007-10-01 19:07:00,5.23243,5.23309,5.23174,5.23215,20000000.0
2007-10-01 19:08:00,5.23322,5.23351,5.23198,5.23229,21000000.0
2007-10-01 19:09:00,5.23211,5.23351,5.23169,5.23343,16000000.0
2007-10-01 19:10:00,5.23348,5.23358,5.2327,5.2327,14000000.0
2007-10-01 19:11:00,5.23357,5.23365,5.23345,5.23345,12000000.0
2007-10-01 19:12:00,5.23212,5.23356,5.23212,5.23292,18000000.0
2007-10-01 19:13:00,5.23216,5.23327,5.23181,5.23304,14000000.0
2007-10-01 19:14:00,5.23236,5.2335,5.23141,5.2327,18000000.0
2007-10-01 19:15:00,5.2326,5.23311,5.2314,5.23239,9000000.0
2007-10-01 19:16:00,5.23196,5.23312,5.23099,5.2315,12000000.0
2007-10-01 19:17:00,5.23177,5.23194,5.23088,5.23194,14000000.0
2007-10-01 19:18:00,5.23059,5.23179,5.23058,5.23157,16000000.0
2007-10-01 19:19:00,5.23166,5.23166,5.23048,5.23092,7000000.0
2007-10-01 19:20:00,5.23111,5.23111,5.22952,5.23003,8000000.0
2007-10-01 19:21:00,5.23116,5.23116,5.22943,5.22943,18000000.0
2007-10-01 19:22:00,5.23118,5.23135,5.23012,5.23135,9000000.0
2007-10-01 19:23:00,5.23145,5.23145,5.22945,5.2302,10000000.0
2007-10-01 19:24:00,5.23113,5.23113,5.22981,5.23013,11000000.0
2007-10-01 19:25:00,5.23028,5.23092,5.22879,5.22947,17000000.0
2007-10-01 19:26:00,5.22972,5.23045,5.22949,5.23019,11000000.0
2007-10-01 19:27:00,5.23019,5.23148,5.22986,5.23069,13000000.0
2007-10-01 19:28:00,5.23106,5.2316,5.23042,5.23064,10000000.0
2007-10-01 19:29:00,5.23086,5.23104,5.23032,5.23063,11000000.0
2007-10-01 19:30:00,5.23079,5.23079,5.22935,5.22978,12000000.0
2007-10-01 19:31:00,5.23045,5.23045,5.22823,5.22859,8000000.0
2007-10-01 19:32:00,5.22895,5.22909,5.22782,5.22802,11000000.0
2007-10-01 19:33:00,5.22802,5.2286,5.22777,5.22783,13000000.0
2007-10-01 19:34:00,5.22779,5.22921,5.22779,5.2288,12000000.0
2007-10-01 19:35:00,5.22867,5.22894,5.22785,5.22813,13000000.0
2007-10-01 19:36:00,5.22923,5.22972,5.22844,5.22863,12000000.0
2007-10-01 19:37:00,5.22957,5.22957,5.22883,5.2289,8000000.0
2007-10-01 19:38:00,5.22997,5.23043,5.22917,5.22944,20000000.0
2007-10-01 19:39:00,5.23021,5.23028,5.2288,5.22973,11000000.0
2007-10-01 19:40:00,5.23017,5.23017,5.22884,5.22921,11000000.0
2007-10-01 19:41:00,5.22912,5.23006,5.22889,5.22963,9000000.0
2007-10-01 19:42:00,5.22962,5.22987,5.22893,5.22893,10000000.0
2007-10-01 19:43:00,5.22976,5.23018,5.22887,5.22887,14000000.0
2007-10-01 19:44:00,5.23007,5.23047,5.22895,5.23047,15000000.0
2007-10-01 19:45:00,5.23048,5.23048,5.22916,5.23006,12000000.0
2007-10-01 19:46:00,5.23018,5.23058,5.22923,5.22994,11000000.0
2007-10-01 19:47:00,5.23081,5.23081,5.22953,5.22998,10000000.0
2007-10-01 19:48:00,5.23049,5.23104,5.22986,5.2304,9000000.0
2007-10-01 19:49:00,5.22982,5.23103,5.2293,5.22971,16000000.0
2007-10-01 19:50:00,5.23053,5.23058,5.22888,5.22924,10000000.0
2007-10-01 19:51:00,5.23012,5.23012,5.22924,5.22969,11000000.0
2007-10-01 19:52:00,5.22987,5.23082,5.22928,5.23023,19000000.0
2007-10-01 19:53:00,5.22933,5.23032,5.22915,5.22987,19000000.0
2007-10-01 19:54:00,5.22972,5.23022,5.22941,5.22957,14000000.0
2007-10-01 19:55:00,5.22998,5.23041,5.22862,5.22992,16000000.0
2007-10-01 19:56:00,5.22998,5.22998,5.2282,5.22821,12000000.0
2007-10-01 19:57:00,5.22771,5.2294,5.22741,5.22741,14000000.0
2007-10-01 19:58:00,5.22814,5.22842,5.22704,5.22757,13000000.0
2007-10-01 19:59:00,5.22852,5.22867,5.22761,5.22818,10000000.0
2007-10-01 20:00:00,5.22811,5.22866,5.22769,5.22779,15000000.0
2007-10-01 20:01:00,5.22803,5.22869,5.22726,5.22869,14000000.0
2007-10-01 20:02:00,5.22731,5.22815,5.22718,5.22776,8000000.0
2007-10-01 20:03:00,5.22787,5.22842,5.2269,5.2276,13000000.0
2007-10-01 20:04:00,5.22781,5.22839,5.22669,5.22682,12000000.0
2007-10-01 20:05:00,5.2277,5.22776,5.22665,5.22717,11000000.0
2007-10-01 20:06:00,5.22732,5.22882,5.2272,5.22838,10000000.0
2007-10-01 20:07:00,5.2291,5.23019,5.22839,5.22966,13000000.0
2007-10-01 20:08:00,5.23069,5.23069,5.22856,5.23064,16000000.0
2007-10-01 20:09:00,5.23072,5.23072,5.22893,5.23014,17000000.0
2007-10-01 20:10:00,5.23085,5.23089,5.22925,5.23025,10000000.0
2007-10-01 20:11:00,5.22951,5.23085,5.22909,5.22948,13000000.0
2007-10-01 20:12:00,5.23141,5.23184,5.22977,5.23184,15000000.0
2007-10-01 20:13:00,5.23174,5.23174,5.2306,5.2308,13000000.0
2007-10-01 20:14:00,5.23187,5.23234,5.23107,5.23131,8000000.0
2007-10-01 20:15:00,5.23189,5.23214,5.23114,5.23214,10000000.0
2007-10-01 20:16:00,5.2313,5.23181,5.23033,5.2314,14000000.0
2007-10-01 20:17:00,5.2314,5.2314,5.22988,5.23019,13000000.0
2007-10-01 20:18:00,5.23009,5.23119,5.23007,5.23092,7000000.0
2007-10-01 20:19:00,5.23135,5.23154,5.23022,5.23047,11000000.0
2007-10-01 20:20:00,5.23115,5.23115,5.23095,5.23108,19000000.0
2007-10-01 20:21:00,5.23168,5.23168,5.22993,5.23023,11000000.0
2007-10-01 20:22:00,5.23051,5.23096,5.22976,5.23081,11000000.0
2007-10-01 20:23:00,5.23075,5.23129,5.22985,5.23129,13000000.0
2007-10-01 20:24:00,5.23105,5.23109,5.22999,5.2306,9000000.0
2007-10-01 20:25:00,5.22988,5.2311,5.22959,5.23081,18000000.0
2007-10-01 20:26:00,5.231,5.23115,5.23012,5.23103,7000000.0
2007-10-01 20:27:00,5.23075,5.23091,5.22978,5.23072,9000000.0
2007-10-01 20:28:00,5.23093,5.23094,5.23064,5.23064,13000000.0
2007-10-01 20:29:00,5.23031,5.23031,5.22915,5.22926,14000000.0
2007-10-01 20:30:00,5.22995,5.23038,5.22918,5.22969,16000000.0
2007-10-01 20:31:00,5.22907,5.23062,5.22907,5.22994,22000000.0
2007-10-01 20:32:00,5.23027,5.23083,5.22947,5.23083,12000000.0
2007-10-01 20:33:00,5.22999,5.23061,5.2299,5.23061,13000000.0
2007-10-01 20:34:00,5.23003,5.23048,5.22955,5.23048,15000000.0
2007-10-01 20:35:00,5.22964,5.23095,5.22954,5.23063,16000000.0
2007-10-01 20:36:00,5.23076,5.23089,5.22971,5.2308,15000000.0
2007-10-01 20:37:00,5.23081,5.23117,5.22945,5.23085,14000000.0
2007-10-01 20:38:00,5.22932,5.23099,5.22932,5.23018,13000000.0
2007-10-01 20:39:00,5.23055,5.2312,5.22986,5.2312,18000000.0
2007-10-01 20:40:00,5.23053,5.23089,5.22985,5.22985,14000000.0
2007-10-01 20:41:00,5.23027,5.23089,5.22903,5.2303,18000000.0
2007-10-01 20:42:00,5.23,5.23067,5.22883,5.23067,12000000.0
2007-10-01 20:43:00,5.23078,5.23117,5.22929,5.22984,18000000.0
2007-10-01 20:44:00,5.23018,5.23029,5.22975,5.23025,18000000.0
2007-10-01 20:45:00,5.23023,5.23088,5.22997,5.23006,11000000.0
2007-10-01 20:46:00,5.23084,5.23139,5.23028,5.23032,18000000.0
2007-10-01 20:47:00,5.23044,5.23092,5.22936,5.22959,20000000.0
2007-10-01 20:48:00,5.22937,5.23036,5.22917,5.22917,17000000.0
2007-10-01 20:49:00,5.22968,5.23055,5.22968,5.23053,16000000.0
2007-10-01 20:50:00,5.23037,5.23037,5.22879,5.22902,8000000.0
2007-10-01 20:51:00,5.22971,5.22997,5.22913,5.22977,8000000.0
2007-10-01 20:52:00,5.22929,5.22929,5.22816,5.2284,12000000.0
2007-10-01 20:53:00,5.22755,5.22867,5.2273,5.22841,16000000.0
2007-10-01 20:54:00,5.22848,5.22881,5.22765,5.22798,15000000.0
2007-10-01 20:55:00,5.22916,5.22941,5.22798,5.22929,16000000.0
2007-10-01 20:56:00,5.22844,5.22916,5.22805,5.22854,7000000.0
2007-10-01 20:57:00,5.2285,5.2296,5.22813,5.22849,14000000.0
2007-10-01 20:58:00,5.22931,5.22964,5.22874,5.22964,10000000.0
2007-10-01 20:59:00,5.22917,5.23042,5.22848,5.2296,11000000.0
2007-10-01 21:00:00,5.22889,5.2305,5.22889,5.22903,14000000.0
2007-10-01 21:01:00,5.22866,5.22877,5.22854,5.22866,12000000.0
2007-10-01 21:02:00,5.22835,5.22855,5.22835,5.22848,17000000.0
2007-10-01 21:03:00,5.22842,5.22843,5.22818,5.22823,11000000.0
2007-10-01 21:04:00,5.23032,5.23056,5.22863,5.22863,10000000.0
2007-10-01 21:05:00,5.23034,5.23054,5.22896,5.22918,8000000.0
2007-10-01 21:06:00,5.23013,5.231,5.22967,5.22967,13000000.0
2007-10-01 21:07:00,5.22998,5.23203,5.22982,5.23134,14000000.0
2007-10-01 21:08:00,5.23059,5.23094,5.2296,5.2296,8000000.0
2007-10-01 21:09:00,5.231,5.23179,5.22964,5.23029,13000000.0
2007-10-01 21:10:00,5.23044,5.23146,5.22968,5.23124,17000000.0
2007-10-01 21:11:00,5.23183,5.23183,5.23151,5.23168,15000000.0
2007-10-01 21:12:00,5.23102,5.23102,5.22983,5.23013,11000000.0
2007-10-01 21:13:00,5.23095,5.23095,5.2294,5.2304,12000000.0
2007-10-01 21:14:00,5.23041,5.23089,5.22972,5.23089,14000000.0
2007-10-01 21:15:00,5.23055,5.23144,5.22972,5.23036,13000000.0
2007-10-01 21:16:00,5.23137,5.23137,5.22932,5.22932,12000000.0
2007-10-01 21:17:00,5.23093,5.23093,5.22929,5.23007,16000000.0
2007-10-01 21:18:00,5.23055,5.23067,5.22929,5.22929,15000000.0
2007-10-01 21:19:00,5.22888,5.22897,5.22872,5.22887,15000000.0
2007-10-01 21:20:00,5.22969,5.23036,5.22948,5.22956,8000000.0
2007-10-01 21:21:00,5.23028,5.23035,5.23015,5.23035,17000000.0
2007-10-01 21:22:00,5.23024,5.23028,5.22881,5.22956,11000000.0
2007-10-01 21:23:00,5.22942,5.23042,5.22898,5.22989,23000000.0
2007-10-01 21:24:00,5.2298,5.23066,5.2292,5.22938,13000000.0
2007-10-01 21:25:00,5.23039,5.23039,5.22886,5.23017,15000000.0
2007-10-01 21:26:00,5.22942,5.23019,5.22891,5.23019,10000000.0
2007-10-01 21:27:00,5.22927,5.23069,5.22927,5.23025,10000000.0
2007-10-01 21:28:00,5.23004,5.23019,5.22913,5.22913,13000000.0
2007-10-01 21:29:00,5.23072,5.23072,5.2295,5.23056,10000000.0
2007-10-01 21:30:00,5.22982,5.23131,5.22922,5.22997,16000000.0
2007-10-01 21:31:00,5.23024,5.23024,5.22993,5.23,18000000.0
2007-10-01 21:32:00,5.23048,5.23099,5.22959,5.22959,15000000.0
2007-10-01 21:33:00,5.23055,5.23106,5.23007,5.23036,13000000.0
2007-10-01 21:34:00,5.23063,5.2311,5.23026,5.23089,9000000.0
2007-10-01 21:35:00,5.23029,5.23142,5.23029,5.23136,8000000.0
2007-10-01 21:36:00,5.23168,5.23168,5.23002,5.23066,18000000.0
2007-10-01 21:37:00,5.23129,5.23129,5.23075,5.23077,22000000.0
2007-10-01 21:38:00,5.23123,5.23159,5.23045,5.23057,9000000.0
2007-10-01 21:39:00,5.23164,5.23194,5.23055,5.23055,11000000.0
2007-10-01 21:40:00,5.23086,5.23215,5.23086,5.23124,19000000.0
2007-10-01 21:41:00,5.2318,5.2318,5.23015,5.23094,12000000.0
2007-10-01 21:42:00,5.23105,5.23164,5.23061,5.23152,11000000.0
2007-10-01 21:43:00,5.23173,5.232,5.23066,5.23092,14000000.0
2007-10-01 21:44:00,5.23097,5.23155,5.22999,5.23155,13000000.0
2007-10-01 21:45:00,5.23207,5.23215,5.23195,5.23195,12000000.0
2007-10-01 21:46:00,5.23113,5.23176,5.23074,5.23099,14000000.0
2007-10-01 21:47:00,5.23065,5.23137,5.22956,5.23005,17000000.0
2007-10-01 21:48:00,5.23102,5.23171,5.23018,5.23171,16000000.0
2007-10-01 21:49:00,5.23185,5.23206,5.23098,5.23162,14000000.0
2007-10-01 21:50:00,5.23269,5.23269,5.23056,5.23126,13000000.0
2007-10-01 21:51:00,5.23165,5.23222,5.23093,5.23135,14000000.0
2007-10-01 21:52:00,5.23139,5.23249,5.23074,5.23167,17000000.0
2007-10-01 21:53:00,5.23153,5.23192,5.23036,5.23178,27000000.0
2007-10-01 21:54:00,5.23128,5.23156,5.23019,5.23088,10000000.0
2007-10-01 21:55:00,5.23081,5.23109,5.22987,5.22987,8000000.0
2007-10-01 21:56:00,5.23052,5.23148,5.23012,5.23085,16000000.0
2007-10-01 21:57:00,5.23135,5.23151,5.22997,5.23151,18000000.0
2007-10-01 21:58:00,5.2305,5.23096,5.2297,5.23022,18000000.0
2007-10-01 21:59:00,5.23092,5.23143,5.22996,5.23138,17000000.0
2007-10-01 22:00:00,5.23076,5.23122,5.23006,5.2305,9000000.0
2007-10-01 22:01:00,5.23106,5.23106,5.22962,5.23017,22000000.0
2007-10-01 22:02:00,5.23132,5.23206,5.23084,5.23206,11000000.0
2007-10-01 22:03:00,5.23182,5.23275,5.23085,5.23141,16000000.0
2007-10-01 22:04:00,5.23214,5.23335,5.23163,5.23289,12000000.0
2007-10-01 22:05:00,5.23247,5.23381,5.23227,5.23381,7000000.0
2007-10-01 22:06:00,5.23279,5.2334,5.23173,5.23219,15000000.0
2007-10-01 22:07:00,5.2323,5.23297,5.23172,5.23241,19000000.0
2007-10-01 22:08:00,5.23174,5.23274,5.23136,5.23229,11000000.0
2007-10-01 22:09:00,5.2332,5.2332,5.23143,5.23143,10000000.0
2007-10-01 22:10:00,5.23151,5.23236,5.23112,5.23149,10000000.0
2007-10-01 22:11:00,5.2324,5.23334,5.23149,5.23275,18000000.0
2007-10-01 22:12:00,5.23221,5.23289,5.23188,5.232,11000000.0
2007-10-01 22:13:00,5.2323,5.23324,5.23224,5.23277,14000000.0
2007-10-01 22:14:00,5.23281,5.2345,5.23188,5.23325,24000000.0
2007-10-01 22:15:00,5.23394,5.23466,5.23294,5.23382,13000000.0
2007-10-01 22:16:00,5.23352,5.23363,5.23262,5.2332,13000000.0
2007-10-01 22:17:00,5.23305,5.23366,5.23305,5.23333,8000000.0
2007-10-01 22:18:00,5.23365,5.23365,5.23206,5.23289,13000000.0
2007-10-01 22:19:00,5.23401,5.23407,5.23263,5.23263,14000000.0
2007-10-01 22:20:00,5.23283,5.23395,5.2323,5.23235,21000000.0
2007-10-01 22:21:00,5.23261,5.23332,5.23188,5.23224,13000000.0
2007-10-01 22:22:00,5.2327,5.23387,5.23259,5.23327,12000000.0
2007-10-01 22:23:00,5.23295,5.23382,5.2323,5.23287,18000000.0
2007-10-01 22:24:00,5.23391,5.23403,5.23264,5.23264,14000000.0
2007-10-01 22:25:00,5.23328,5.23389,5.23292,5.23314,13000000.0
2007-10-01 22:26:00,5.23265,5.23365,5.23242,5.23242,13000000.0
2007-10-01 22:27:00,5.23211,5.2337,5.23211,5.23323,16000000.0
2007-10-01 22:28:00,5.23285,5.23352,5.2325,5.23274,13000000.0
2007-10-01 22:29:00,5.23271,5.23408,5.23265,5.23265,21000000.0
2007-10-01 22:30:00,5.2331,5.23403,5.23241,5.23312,17000000.0
2007-10-01 22:31:00,5.23369,5.23369,5.23267,5.23316,10000000.0
2007-10-01 22:32:00,5.2322,5.23376,5.2322,5.23293,13000000.0
2007-10-01 22:33:00,5.23264,5.2335,5.23229,5.23231,13000000.0
2007-10-01 22:34:00,5.23313,5.23354,5.23213,5.23286,13000000.0
2007-10-01 22:35:00,5.23293,5.23374,5.23242,5.23296,19000000.0
2007-10-01 22:36:00,5.23319,5.23376,5.23242,5.23369,14000000.0
2007-10-01 22:37:00,5.23331,5.23342,5.23256,5.23307,17000000.0
2007-10-01 22:38:00,5.23325,5.23335,5.23283,5.23283,9000000.0
2007-10-01 22:39:00,5.23174,5.23314,5.23126,5.23314,20000000.0
2007-10-01 22:40:00,5.2325,5.23352,5.23175,5.23266,13000000.0
2007-10-01 22:41:00,5.23268,5.23328,5.23218,5.23273,13000000.0
2007-10-01 22:42:00,5.23261,5.23289,5.23217,5.23278,10000000.0
2007-10-01 22:43:00,5.23295,5.23346,5.23218,5.23258,15000000.0
2007-10-01 22:44:00,5.23164,5.23273,5.23164,5.23257,16000000.0
2007-10-01 22:45:00,5.23252,5.23252,5.23061,5.23095,14000000.0
2007-10-01 22:46:00,5.23134,5.2329,5.23046,5.23133,12000000.0
2007-10-01 22:47:00,5.23134,5.23212,5.23132,5.23147,7000000.0
2007-10-01 22:48:00,5.23156,5.23289,5.23098,5.23289,16000000.0
2007-10-01 22:49:00,5.23159,5.23227,5.23124,5.2321,10000000.0
2007-10-01 22:50:00,5.23249,5.2332,5.2315,5.23217,15000000.0
2007-10-01 22:51:00,5.23151,5.23271,5.23127,5.23171,17000000.0
2007-10-01 22:52:00,5.23202,5.23227,5.23189,5.23227,10000000.0
2007-10-01 22:53:00,5.23172,5.2323,5.23149,5.23185,20000000.0
2007-10-01 22:54:00,5.23275,5.23302,5.23134,5.23164,10000000.0
2007-10-01 22:55:00,5.23203,5.2328,5.23145,5.23227,12000000.0
2007-10-01 22:56:00,5.2319,5.23265,5.2313,5.2313,9000000.0
2007-10-01 22:57:00,5.23172,5.23238,5.23085,5.23184,18000000.0
2007-10-01 22:58:00,5.23253,5.23268,5.2312,5.23185,13000000.0
2007-10-01 22:59:00,5.23225,5.2326,5.2317,5.23222,10000000.0
2007-10-01 23:00:00,5.23169,5.23299,5.23169,5.23266,17000000.0
2007-10-01 23:01:00,5.23317,5.23317,5.23198,5.23214,13000000.0
2007-10-01 23:02:00,5.23274,5.23277,5.23132,5.23167,7000000.0
2007-10-01 23:03:00,5.23186,5.23186,5.23007,5.23051,16000000.0
2007-10-01 23:04:00,5.23151,5.23173,5.23069,5.23116,12000000.0
2007-10-01 23:05:00,5.23173,5.23186,5.23116,5.23181,11000000.0
2007-10-01 23:06:00,5.23136,5.23209,5.23126,5.23202,11000000.0
2007-10-01 23:07:00,5.23176,5.23275,5.23121,5.23275,13000000.0
2007-10-01 23:08:00,5.23204,5.23244,5.23159,5.23196,20000000.0
2007-10-01 23:09:00,5.23211,5.23248,5.23047,5.23176,16000000.0
2007-10-01 23:10:00,5.2316,5.23189,5.23094,5.23157,16000000.0
2007-10-01 23:11:00,5.23055,5.23162,5.23055,5.23115,10000000.0
2007-10-01 23:12:00,5.23087,5.23132,5.22987,5.23116,12000000.0
2007-10-01 23:13:00,5.23126,5.23199,5.23065,5.23186,16000000.0
2007-10-01 23:14:00,5.23163,5.2322,5.23155,5.2322,9000000.0
2007-10-01 23:15:00,5.23162,5.23162,5.23059,5.23117,9000000.0
2007-10-01 23:16:00,5.23155,5.2323,5.23075,5.23096,18000000.0
2007-10-01 23:17:00,5.23154,5.23163,5.23079,5.23119,8000000.0
2007-10-01 23:18:00,5.23153,5.23153,5.23087,5.23125,10000000.0
2007-10-01 23:19:00,5.23171,5.23186,5.23103,5.23167,9000000.0
2007-10-01 23:20:00,5.23175,5.23195,5.23175,5.23195,17000000.0
2007-10-01 23:21:00,5.23173,5.23212,5.23123,5.23207,11000000.0
2007-10-01 23:22:00,5.23199,5.23199,5.23063,5.23133,12000000.0
2007-10-01 23:23:00,5.23165,5.23167,5.23081,5.23145,12000000.0
2007-10-01 23:24:00,5.23161,5.23161,5.23129,5.23136,12000000.0
2007-10-01 23:25:00,5.23163,5.23165,5.2308,5.23114,9000000.0
2007-10-01 23:26:00,5.23152,5.23152,5.23032,5.23117,14000000.0
2007-10-01 23:27:00,5.23143,5.23143,5.23112,5.23128,17000000.0
2007-10-01 23:28:00,5.23134,5.23134,5.23103,5.23104,15000000.0
2007-10-01 23:29:00,5.23166,5.23184,5.23094,5.231,11000000.0
2007-10-01 23:30:00,5.2307,5.23213,5.2307,5.23213,14000000.0
2007-10-01 23:31:00,5.23194,5.23198,5.23136,5.23175,7000000.0
2007-10-01 23:32:00,5.23258,5.23265,5.23245,5.23245,15000000.0
2007-10-01 23:33:00,5.23185,5.23203,5.23102,5.23154,7000000.0
2007-10-01 23:34:00,5.23128,5.23135,5.23115,5.23135,10000000.0
2007-10-01 23:35:00,5.23185,5.23185,5.23056,5.23145,12000000.0
2007-10-01 23:36:00,5.23101,5.23117,5.2309,5.23093,10000000.0
2007-10-01 23:37:00,5.23075,5.23095,5.23075,5.23095,14000000.0
2007-10-01 23:38:00,5.23178,5.232,5.23069,5.23181,17000000.0
2007-10-01 23:39:00,5.23075,5.23095,5.23075,5.23088,9000000.0
2007-10-01 23:40:00,5.23152,5.23233,5.23152,5.23233,12000000.0
2007-10-01 23:41:00,5.23125,5.23145,5.23125,5.23138,9000000.0
2007-10-01 23:42:00,5.2324,5.23257,5.23143,5.23185,15000000.0
2007-10-01 23:43:00,5.23167,5.2328,5.23157,5.2328,13000000.0
2007-10-01 23:44:00,5.23234,5.23234,5.23193,5.232,8000000.0
2007-10-01 23:45:00,5.2322,5.23226,5.2314,5.23178,12000000.0
2007-10-01 23:46:00,5.23179,5.23189,5.23085,5.23107,20000000.0
2007-10-01 23:47:00,5.23152,5.23176,5.23042,5.23079,19000000.0
2007-10-01 23:48:00,5.23109,5.23201,5.23109,5.23201,14000000.0
2007-10-01 23:49:00,5.23129,5.23152,5.23055,5.23055,12000000.0
2007-10-01 23:50:00,5.23156,5.23156,5.23115,5.23148,10000000.0
2007-10-01 23:51:00,5.23129,5.23141,5.2305,5.23119,14000000.0
2007-10-01 23:52:00,5.23122,5.23154,5.23069,5.23115,13000000.0
2007-10-01 23:53:00,5.23126,5.23145,5.23111,5.23126,16000000.0
2007-10-01 23:54:00,5.23133,5.23153,5.23031,5.23153,13000000.0
2007-10-01 23:55:00,5.23102,5.23115,5.23029,5.23057,16000000.0
2007-10-01 23:56:00,5.23117,5.23125,5.23105,5.23105,12000000.0
2007-10-01 23:57:00,5.23073,5.23086,5.23048,5.23048,14000000.0
2007-10-01 23:58:00,5.23039,5.23144,5.23039,5.23113,16000000.0
2007-10-01 23:59:00,5.23184,5.23195,5.23093,5.23145,12000000.0
2007-10-02 00:00:00,5.23081,5.23144,5.23081,5.23144,17000000.0
2007-10-02 00:01:00,5.23088,5.23237,5.23088,5.23124,12000000.0
2007-10-02 00:02:00,5.2309,5.23245,5.2309,5.23226,11000000.0
2007-10-02 00:03:00,5.2322,5.23244,5.2314,5.2314,7000000.0
2007-10-02 00:04:00,5.2321,5.23282,5.23143,5.2319,16000000.0
2007-10-02 00:05:00,5.2324,5.23313,5.23103,5.23236,17000000.0
2007-10-02 00:06:00,5.23173,5.23226,5.23161,5.23223,10000000.0
2007-10-02 00:07:00,5.23198,5.23198,5.23132,5.23132,19000000.0
2007-10-02 00:08:00,5.23159,5.23177,5.23083,5.23119,9000000.0
2007-10-02 00:09:00,5.23061,5.23177,5.23038,5.2315,19000000.0
2007-10-02 00:10:00,5.23064,5.23196,5.23064,5.23154,16000000.0
2007-10-02 00:11:00,5.23091,5.23131,5.23091,5.23131,9000000.0
2007-10-02 00:12:00,5.23136,5.2315,5.23125,5.23138,11000000.0
2007-10-02 00:13:00,5.23208,5.23208,5.23075,5.23116,8000000.0
2007-10-02 00:14:00,5.23087,5.23196,5.23072,5.23136,9000000.0
2007-10-02 00:15:00,5.23127,5.23127,5.23092,5.23103,15000000.0
2007-10-02 00:16:00,5.23128,5.23155,5.23028,5.231,18000000.0
2007-10-02 00:17:00,5.23151,5.23161,5.23065,5.23117,21000000.0
2007-10-02 00:18:00,5.23075,5.23095,5.23075,5.23087,16000000.0
2007-10-02 00:19:00,5.23173,5.23232,5.23097,5.23159,12000000.0
2007-10-02 00:20:00,5.23091,5.23163,5.23076,5.23098,13000000.0
2007-10-02 00:21:00,5.23128,5.23135,5.23115,5.23115,13000000.0
2007-10-02 00:22:00,5.23094,5.23128,5.23015,5.23081,13000000.0
2007-10-02 00:23:00,5.23066,5.23083,5.23012,5.23039,11000000.0
2007-10-02 00:24:00,5.23082,5.23094,5.22979,5.23039,10000000.0
2007-10-02 00:25:00,5.22988,5.23124,5.2297,5.23124,16000000.0
2007-10-02 00:26:00,5.23078,5.23101,5.23055,5.23068,13000000.0
2007-10-02 00:27:00,5.23058,5.23065,5.23045,5.23045,16000000.0
2007-10-02 00:28:00,5.23097,5.23126,5.23014,5.23074,13000000.0
2007-10-02 00:29:00,5.2309,5.23098,5.23021,5.23026,10000000.0
2007-10-02 00:30:00,5.23073,5.23073,5.23049,5.23066,15000000.0
2007-10-02 00:31:00,5.23018,5.23129,5.22998,5.2312,18000000.0
2007-10-02 00:32:00,5.23098,5.23105,5.23085,5.23098,14000000.0
2007-10-02 00:33:00,5.23127,5.23135,5.23115,5.23115,13000000.0
2007-10-02 00:34:00,5.23126,5.23129,5.23103,5.23128,11000000.0
2007-10-02 00:35:00,5.23144,5.23144,5.2298,5.23125,13000000.0
2007-10-02 00:36:00,5.23051,5.23114,5.23002,5.23051,12000000.0
2007-10-02 00:37:00,5.23117,5.23136,5.22983,5.23067,10000000.0
2007-10-02 00:38:00,5.23109,5.2316,5.23066,5.2313,11000000.0
2007-10-02 00:39:00,5.23113,5.23113,5.23086,5.23086,16000000.0
2007-10-02 00:40:00,5.23144,5.23144,5.23018,5.23106,10000000.0
2007-10-02 00:41:00,5.23129,5.23163,5.23034,5.23119,15000000.0
2007-10-02 00:42:00,5.23135,5.23135,5.23115,5.23127,10000000.0
2007-10-02 00:43:00,5.23122,5.23122,5.23051,5.23098,8000000.0
2007-10-02 00:44:00,5.23097,5.2311,5.23047,5.23073,7000000.0
2007-10-02 00:45:00,5.23098,5.23112,5.23077,5.23087,10000000.0
2007-10-02 00:46:00,5.23063,5.23135,5.23053,5.23082,18000000.0
2007-10-02 00:47:00,5.2308,5.23126,5.22962,5.23058,18000000.0
2007-10-02 00:48:00,5.23085,5.23105,5.23051,5.23051,15000000.0
2007-10-02 00:49:00,5.2304,5.23091,5.23005,5.23091,19000000.0
2007-10-02 00:50:00,5.23119,5.23128,5.2302,5.23044,15000000.0
2007-10-02 00:51:00,5.23108,5.23129,5.23011,5.23031,12000000.0
2007-10-02 00:52:00,5.23067,5.23103,5.23001,5.23051,15000000.0
2007-10-02 00:53:00,5.23112,5.23112,5.23031,5.23075,9000000.0
2007-10-02 00:54:00,5.23054,5.23129,5.2299,5.23048,17000000.0
2007-10-02 00:55:00,5.23038,5.23067,5.23022,5.23064,11000000.0
2007-10-02 00:56:00,5.23072,5.23102,5.23015,5.23015,23000000.0
2007-10-02 00:57:00,5.23054,5.23059,5.23003,5.23003,11000000.0
2007-10-02 00:58:00,5.23148,5.23148,5.23027,5.23074,11000000.0
2007-10-02 00:59:00,5.23077,5.23087,5.22987,5.22987,11000000.0
2007-10-02 01:00:00,5.23064,5.2313,5.22971,5.2313,14000000.0
2007-10-02 01:01:00,5.23091,5.23122,5.23049,5.23095,9000000.0
2007-10-02 01:02:00,5.23071,5.23113,5.22969,5.23064,13000000.0
2007-10-02 01:03:00,5.23076,5.23104,5.22917,5.22941,18000000.0
2007-10-02 01:04:00,5.23081,5.23081,5.22956,5.23033,11000000.0
2007-10-02 01:05:00,5.23026,5.23072,5.22944,5.23069,13000000.0
2007-10-02 01:06:00,5.23034,5.2305,5.22939,5.22989,9000000.0
2007-10-02 01:07:00,5.22978,5.22985,5.22965,5.22978,15000000.0
2007-10-02 01:08:00,5.22993,5.23042,5.22935,5.22968,15000000.0
2007-10-02 01:09:00,5.23068,5.23087,5.22936,5.23012,14000000.0
2007-10-02 01:10:00,5.23018,5.23078,5.23009,5.23031,13000000.0
2007-10-02 01:11:00,5.22982,5.23067,5.22982,5.2305,7000000.0
2007-10-02 01:12:00,5.23036,5.23085,5.22964,5.23007,17000000.0
2007-10-02 01:13:00,5.22986,5.23061,5.22919,5.22981,18000000.0
2007-10-02 01:14:00,5.22942,5.23036,5.22921,5.23024,14000000.0
2007-10-02 01:15:00,5.23046,5.2306,5.22934,5.22992,10000000.0
2007-10-02 01:16:00,5.23034,5.23048,5.22903,5.22986,18000000.0
2007-10-02 01:17:00,5.23004,5.23048,5.2291,5.23,16000000.0
2007-10-02 01:18:00,5.23073,5.23073,5.22935,5.22977,13000000.0
2007-10-02 01:19:00,5.22993,5.23021,5.22982,5.23012,12000000.0
2007-10-02 01:20:00,5.23015,5.23032,5.22897,5.23008,15000000.0
2007-10-02 01:21:00,5.2299,5.23036,5.22936,5.23002,14000000.0
2007-10-02 01:22:00,5.22997,5.23054,5.2292,5.22976,13000000.0
2007-10-02 01:23:00,5.23092,5.23122,5.22955,5.23065,14000000.0
2007-10-02 01:24:00,5.23133,5.23133,5.2296,5.23023,15000000.0
2007-10-02 01:25:00,5.23025,5.23132,5.2299,5.23046,17000000.0
2007-10-02 01:26:00,5.23134,5.23137,5.23029,5.23029,14000000.0
2007-10-02 01:27:00,5.2303,5.23041,5.23013,5.23032,13000000.0
2007-10-02 01:28:00,5.2301,5.23127,5.23008,5.23127,9000000.0
2007-10-02 01:29:00,5.23147,5.23147,5.22993,5.23089,11000000.0
2007-10-02 01:30:00,5.23081,5.23147,5.23015,5.23098,20000000.0
2007-10-02 01:31:00,5.23051,5.2311,5.2298,5.22988,9000000.0
2007-10-02 01:32:00,5.22993,5.23086,5.22993,5.23086,7000000.0
2007-10-02 01:33:00,5.23059,5.23109,5.22962,5.23055,13000000.0
2007-10-02 01:34:00,5.23021,5.23116,5.23021,5.23115,10000000.0
2007-10-02 01:35:00,5.23119,5.23135,5.22992,5.23133,17000000.0
2007-10-02 01:36:00,5.23162,5.23162,5.22989,5.23101,16000000.0
2007-10-02 01:37:00,5.23028,5.23145,5.23028,5.23048,13000000.0
2007-10-02 01:38:00,5.23129,5.23149,5.23026,5.23149,15000000.0
2007-10-02 01:39:00,5.23192,5.23192,5.23158,5.23184,13000000.0
2007-10-02 01:40:00,5.23155,5.23155,5.23056,5.23101,14000000.0
2007-10-02 01:41:00,5.23031,5.23179,5.23031,5.23156,12000000.0
2007-10-02 01:42:00,5.23037,5.23142,5.23037,5.23062,14000000.0
2007-10-02 01:43:00,5.23082,5.23172,5.23046,5.23075,18000000.0
2007-10-02 01:44:00,5.23093,5.23169,5.23028,5.23128,12000000.0
2007-10-02 01:45:00,5.23065,5.23137,5.23065,5.23105,19000000.0
2007-10-02 01:46:00,5.23087,5.23127,5.22997,5.23057,15000000.0
2007-10-02 01:47:00,5.2312,5.23124,5.23088,5.23119,10000000.0
2007-10-02 01:48:00,5.23074,5.23101,5.23017,5.23078,14000000.0
2007-10-02 01:49:00,5.23083,5.23105,5.22986,5.22992,16000000.0
2007-10-02 01:50:00,5.23035,5.23182,5.23035,5.23182,18000000.0
2007-10-02 01:51:00,5.23006,5.23042,5.23006,5.23017,16000000.0
2007-10-02 01:52:00,5.2296,5.23051,5.2296,5.23018,10000000.0
2007-10-02 01:53:00,5.23071,5.23071,5.22999,5.23048,15000000.0
2007-10-02 01:54:00,5.22985,5.23136,5.2298,5.23124,14000000.0
2007-10-02 01:55:00,5.23102,5.23102,5.23027,5.23027,14000000.0
2007-10-02 01:56:00,5.22962,5.23064,5.22946,5.23025,8000000.0
2007-10-02 01:57:00,5.22978,5.23033,5.22978,5.23031,10000000.0
2007-10-02 01:58:00,5.2311,5.23159,5.22989,5.2314,21000000.0
2007-10-02 01:59:00,5.23136,5.23151,5.23092,5.23092,16000000.0
2007-10-02 02:00:00,5.23055,5.23109,5.23024,5.23024,11000000.0
2007-10-02 02:01:00,5.23011,5.23023,5.23,5.23012,11000000.0
2007-10-02 02:02:00,5.22995,5.22995,5.22975,5.22987,13000000.0
2007-10-02 02:03:00,5.23136,5.23136,5.22994,5.23071,8000000.0
2007-10-02 02:04:00,5.23049,5.23139,5.23049,5.23124,18000000.0
2007-10-02 02:05:00,5.23124,5.23148,5.23046,5.23148,14000000.0
2007-10-02 02:06:00,5.23045,5.23045,5.23025,5.23038,18000000.0
2007-10-02 02:07:00,5.23156,5.2316,5.23043,5.2316,12000000.0
2007-10-02 02:08:00,5.23095,5.23137,5.2302,5.23062,12000000.0
2007-10-02 02:09:00,5.23097,5.23097,5.22976,5.23048,11000000.0
2007-10-02 02:10:00,5.23025,5.23025,5.23005,5.23025,10000000.0
2007-10-02 02:11:00,5.23038,5.23088,5.22978,5.23088,16000000.0
2007-10-02 02:12:00,5.23126,5.2313,5.23022,5.23071,17000000.0
2007-10-02 02:13:00,5.23073,5.23106,5.23019,5.23103,9000000.0
2007-10-02 02:14:00,5.23041,5.23091,5.22977,5.23091,16000000.0
2007-10-02 02:15:00,5.23047,5.23108,5.23004,5.23027,15000000.0
2007-10-02 02:16:00,5.22992,5.23039,5.22992,5.23038,16000000.0
2007-10-02 02:17:00,5.23111,5.2318,5.23027,5.23082,14000000.0
2007-10-02 02:18:00,5.23121,5.23194,5.23076,5.231,16000000.0
2007-10-02 02:19:00,5.23023,5.23148,5.23019,5.23092,11000000.0
2007-10-02 02:20:00,5.2305,5.23117,5.23003,5.23093,10000000.0
2007-10-02 02:21:00,5.23142,5.23142,5.22999,5.23051,18000000.0
2007-10-02 02:22:00,5.23145,5.23145,5.23028,5.23068,15000000.0
2007-10-02 02:23:00,5.23121,5.23121,5.23016,5.23016,16000000.0
2007-10-02 02:24:00,5.23104,5.23126,5.23047,5.23088,12000000.0
2007-10-02 02:25:00,5.23055,5.23157,5.23042,5.23092,18000000.0
2007-10-02 02:26:00,5.23061,5.23086,5.23006,5.23039,8000000.0
2007-10-02 02:27:00,5.23049,5.23103,5.22968,5.2302,12000000.0
2007-10-02 02:28:00,5.22887,5.23045,5.22887,5.23045,15000000.0
2007-10-02 02:29:00,5.22991,5.23063,5.22932,5.22932,15000000.0
2007-10-02 02:30:00,5.23067,5.23095,5.22943,5.23029,19000000.0
2007-10-02 02:31:00,5.23028,5.23112,5.2294,5.23029,13000000.0
2007-10-02 02:32:00,5.23039,5.23068,5.22954,5.22964,17000000.0
2007-10-02 02:33:00,5.22993,5.2303,5.22987,5.23013,10000000.0
2007-10-02 02:34:00,5.23078,5.23103,5.22938,5.22985,11000000.0
2007-10-02 02:35:00,5.23045,5.23071,5.23027,5.23027,14000000.0
2007-10-02 02:36:00,5.23113,5.23113,5.22972,5.23041,13000000.0
2007-10-02 02:37:00,5.22995,5.22995,5.22975,5.22988,9000000.0
2007-10-02 02:38:00,5.23044,5.23117,5.22935,5.23011,12000000.0
2007-10-02 02:39:00,5.23026,5.23094,5.2302,5.2303,11000000.0
2007-10-02 02:40:00,5.23116,5.23142,5.22997,5.23142,19000000.0
2007-10-02 02:41:00,5.22982,5.23146,5.22982,5.23082,12000000.0
2007-10-02 02:42:00,5.23085,5.23099,5.23024,5.23079,11000000.0
2007-10-02 02:43:00,5.22993,5.23085,5.22943,5.22943,12000000.0
2007-10-02 02:44:00,5.23057,5.2307,5.23006,5.23068,9000000.0
2007-10-02 02:45:00,5.23082,5.23111,5.23016,5.23053,13000000.0
2007-10-02 02:46:00,5.23048,5.23094,5.23036,5.23094,11000000.0
2007-10-02 02:47:00,5.23032,5.23079,5.23007,5.23049,10000000.0
2007-10-02 02:48:00,5.23066,5.23088,5.22954,5.22954,11000000.0
2007-10-02 02:49:00,5.23,5.23032,5.22965,5.23007,10000000.0
2007-10-02 02:50:00,5.23016,5.23048,5.22939,5.23048,17000000.0
2007-10-02 02:51:00,5.23084,5.23084,5.22979,5.2299,15000000.0
2007-10-02 02:52:00,5.23007,5.2308,5.22947,5.22982,13000000.0
2007-10-02 02:53:00,5.22915,5.23012,5.22915,5.23012,12000000.0
2007-10-02 02:54:00,5.22957,5.22965,5.22945,5.22965,13000000.0
2007-10-02 02:55:00,5.23064,5.23065,5.22946,5.22996,13000000.0
2007-10-02 02:56:00,5.23067,5.23077,5.22952,5.23007,13000000.0
2007-10-02 02:57:00,5.23049,5.23144,5.23006,5.23144,10000000.0
2007-10-02 02:58:00,5.23124,5.23174,5.23053,5.23053,15000000.0
2007-10-02 02:59:00,5.23101,5.23142,5.23043,5.23094,12000000.0
2007-10-02 03:00:00,5.23033,5.23154,5.23032,5.23108,17000000.0
2007-10-02 03:01:00,5.23009,5.23085,5.23009,5.23081,9000000.0
2007-10-02 03:02:00,5.2307,5.23101,5.23018,5.2303,15000000.0
2007-10-02 03:03:00,5.23149,5.23177,5.23056,5.23137,14000000.0
2007-10-02 03:04:00,5.23111,5.23217,5.2309,5.23217,11000000.0
2007-10-02 03:05:00,5.23226,5.23248,5.23099,5.23166,12000000.0
2007-10-02 03:06:00,5.23151,5.23226,5.2313,5.23146,12000000.0
2007-10-02 03:07:00,5.23235,5.23235,5.23107,5.23205,18000000.0
2007-10-02 03:08:00,5.23252,5.23319,5.23224,5.23224,9000000.0
2007-10-02 03:09:00,5.23274,5.23281,5.23216,5.23235,9000000.0
2007-10-02 03:10:00,5.23297,5.23355,5.23226,5.23226,11000000.0
2007-10-02 03:11:00,5.23304,5.23368,5.23259,5.2333,16000000.0
2007-10-02 03:12:00,5.23345,5.23369,5.23231,5.23231,8000000.0
2007-10-02 03:13:00,5.23291,5.23357,5.23219,5.23357,12000000.0
2007-10-02 03:14:00,5.23236,5.23354,5.23188,5.23345,16000000.0
2007-10-02 03:15:00,5.23246,5.23389,5.23246,5.23264,10000000.0
2007-10-02 03:16:00,5.23399,5.2349,5.2332,5.2343,16000000.0
2007-10-02 03:17:00,5.23427,5.23488,5.23354,5.23488,16000000.0
2007-10-02 03:18:00,5.23427,5.2347,5.23425,5.23464,9000000.0
2007-10-02 03:19:00,5.23452,5.2347,5.23384,5.2339,10000000.0
2007-10-02 03:20:00,5.23343,5.23418,5.2332,5.23382,20000000.0
2007-10-02 03:21:00,5.23311,5.23366,5.23254,5.23254,18000000.0
2007-10-02 03:22:00,5.23288,5.23404,5.23287,5.23404,15000000.0
2007-10-02 03:23:00,5.23371,5.2346,5.2332,5.2346,15000000.0
2007-10-02 03:24:00,5.23356,5.23458,5.23348,5.23348,12000000.0
2007-10-02 03:25:00,5.23334,5.2347,5.23334,5.23408,15000000.0
2007-10-02 03:26:00,5.23449,5.23469,5.23351,5.23411,19000000.0
2007-10-02 03:27:00,5.23399,5.23477,5.23388,5.23477,8000000.0
2007-10-02 03:28:00,5.23473,5.23473,5.2337,5.2337,13000000.0
2007-10-02 03:29:00,5.23409,5.23428,5.23348,5.23428,9000000.0
2007-10-02 03:30:00,5.23431,5.23431,5.233,5.2335,17000000.0
2007-10-02 03:31:00,5.23331,5.23377,5.23292,5.23355,7000000.0
2007-10-02 03:32:00,5.23308,5.23385,5.23262,5.23344,15000000.0
2007-10-02 03:33:00,5.23242,5.23348,5.23242,5.23299,14000000.0
2007-10-02 03:34:00,5.23298,5.23298,5.23285,5.23285,13000000.0
2007-10-02 03:35:00,5.23301,5.23306,5.23215,5.23306,9000000.0
2007-10-02 03:36:00,5.23287,5.23329,5.23253,5.23329,13000000.0
2007-10-02 03:37:00,5.23258,5.23344,5.23226,5.23296,13000000.0
2007-10-02 03:38:00,5.23268,5.23314,5.23211,5.23211,14000000.0
2007-10-02 03:39:00,5.23259,5.23299,5.23211,5.23258,11000000.0
2007-10-02 03:40:00,5.23265,5.23311,5.23222,5.23273,12000000.0
2007-10-02 03:41:00,5.23274,5.23342,5.23224,5.23316,19000000.0
2007-10-02 03:42:00,5.23261,5.23366,5.23261,5.23335,10000000.0
2007-10-02 03:43:00,5.23376,5.23386,5.23277,5.23277,12000000.0
2007-10-02 03:44:00,5.23309,5.23423,5.23284,5.23326,12000000.0
2007-10-02 03:45:00,5.23332,5.23366,5.23246,5.23307,14000000.0
2007-10-02 03:46:00,5.23275,5.23295,5.23275,5.23275,13000000.0
2007-10-02 03:47:00,5.23253,5.23354,5.23253,5.23324,9000000.0
2007-10-02 03:48:00,5.23361,5.23409,5.23329,5.23365,8000000.0
2007-10-02 03:49:00,5.23308,5.2339,5.23262,5.23278,19000000.0
2007-10-02 03:50:00,5.23254,5.23373,5.23254,5.23362,12000000.0
2007-10-02 03:51:00,5.23318,5.23411,5.23262,5.23387,15000000.0
2007-10-02 03:52:00,5.23388,5.23417,5.2333,5.2333,11000000.0
2007-10-02 03:53:00,5.23323,5.2341,5.23277,5.23378,12000000.0
2007-10-02 03:54:00,5.23384,5.23456,5.23338,5.23456,12000000.0
2007-10-02 03:55:00,5.23415,5.23463,5.23323,5.23337,12000000.0
2007-10-02 03:56:00,5.23316,5.23374,5.23286,5.23326,14000000.0
2007-10-02 03:57:00,5.23346,5.23372,5.23279,5.23337,15000000.0
2007-10-02 03:58:00,5.23361,5.23419,5.23276,5.23363,12000000.0
2007-10-02 03:59:00,5.23285,5.23431,5.23285,5.23431,17000000.0
2007-10-02 04:00:00,5.23413,5.23413,5.23331,5.23331,14000000.0
2007-10-02 04:01:00,5.23283,5.23406,5.23283,5.23393,13000000.0
2007-10-02 04:02:00,5.23271,5.23362,5.23271,5.23341,16000000.0
2007-10-02 04:03:00,5.23354,5.23378,5.23283,5.2335,14000000.0
2007-10-02 04:04:00,5.23363,5.23386,5.23272,5.23364,19000000.0
2007-10-02 04:05:00,5.23398,5.2342,5.23289,5.23353,12000000.0
2007-10-02 04:06:00,5.23379,5.23379,5.23343,5.2337,18000000.0
2007-10-02 04:07:00,5.23371,5.23437,5.23308,5.23308,16000000.0
2007-10-02 04:08:00,5.23313,5.23432,5.23313,5.23432,8000000.0
2007-10-02 04:09:00,5.23347,5.23428,5.23316,5.23428,13000000.0
2007-10-02 04:10:00,5.23404,5.23424,5.23341,5.2335,14000000.0
2007-10-02 04:11:00,5.23316,5.23416,5.23235,5.23235,18000000.0
2007-10-02 04:12:00,5.23255,5.23372,5.23255,5.23364,10000000.0
2007-10-02 04:13:00,5.23395,5.2342,5.23292,5.2331,14000000.0
2007-10-02 04:14:00,5.23406,5.23406,5.23341,5.23341,20000000.0
2007-10-02 04:15:00,5.23305,5.23305,5.23285,5.23297,14000000.0
2007-10-02 04:16:00,5.23289,5.23425,5.23272,5.23272,15000000.0
2007-10-02 04:17:00,5.23346,5.23405,5.23286,5.23332,22000000.0
2007-10-02 04:18:00,5.23368,5.23399,5.23292,5.23399,17000000.0
2007-10-02 04:19:00,5.23344,5.23426,5.23344,5.23426,12000000.0
2007-10-02 04:20:00,5.234,5.23428,5.23322,5.23402,17000000.0
2007-10-02 04:21:00,5.23419,5.23452,5.23321,5.2341,13000000.0
2007-10-02 04:22:00,5.23294,5.23431,5.23294,5.23404,14000000.0
2007-10-02 04:23:00,5.23408,5.23412,5.23279,5.23279,9000000.0
2007-10-02 04:24:00,5.23329,5.23381,5.23294,5.23344,9000000.0
2007-10-02 04:25:00,5.23406,5.2346,5.23254,5.23394,13000000.0
2007-10-02 04:26:00,5.23246,5.23411,5.23246,5.23391,12000000.0
2007-10-02 04:27:00,5.23444,5.23444,5.23309,5.23338,16000000.0
2007-10-02 04:28:00,5.23371,5.23425,5.23287,5.23362,11000000.0
2007-10-02 04:29:00,5.23389,5.23415,5.23305,5.23378,20000000.0
2007-10-02 04:30:00,5.23351,5.23423,5.23303,5.23407,16000000.0
2007-10-02 04:31:00,5.2343,5.23445,5.23322,5.23322,12000000.0
2007-10-02 04:32:00,5.23422,5.23462,5.23422,5.23441,11000000.0
2007-10-02 04:33:00,5.23405,5.23409,5.23371,5.23384,14000000.0
2007-10-02 04:34:00,5.23463,5.23467,5.23361,5.2345,11000000.0
2007-10-02 04:35:00,5.23348,5.2346,5.23306,5.23392,14000000.0
2007-10-02 04:36:00,5.23408,5.23419,5.23305,5.23305,11000000.0
2007-10-02 04:37:00,5.23315,5.23379,5.23252,5.23317,15000000.0
2007-10-02 04:38:00,5.23433,5.23433,5.23265,5.233,7000000.0
2007-10-02 04:39:00,5.23365,5.23447,5.23309,5.23376,19000000.0
2007-10-02 04:40:00,5.23422,5.23468,5.23313,5.23425,14000000.0
2007-10-02 04:41:00,5.23311,5.23398,5.23295,5.23356,12000000.0
2007-10-02 04:42:00,5.2333,5.23443,5.2333,5.23402,11000000.0
2007-10-02 04:43:00,5.23413,5.23436,5.23303,5.23428,15000000.0
2007-10-02 04:44:00,5.23397,5.23411,5.23269,5.23411,13000000.0
2007-10-02 04:45:00,5.23245,5.23397,5.23245,5.23351,19000000.0
2007-10-02 04:46:00,5.23374,5.23458,5.23345,5.23435,14000000.0
2007-10-02 04:47:00,5.23361,5.23418,5.23324,5.23403,7000000.0
2007-10-02 04:48:00,5.2344,5.2348,5.23312,5.23377,14000000.0
2007-10-02 04:49:00,5.23441,5.23443,5.23346,5.23367,12000000.0
2007-10-02 04:50:00,5.23398,5.23405,5.23385,5.23398,9000000.0
2007-10-02 04:51:00,5.23358,5.23415,5.23317,5.23317,16000000.0
2007-10-02 04:52:00,5.23375,5.23443,5.23309,5.2336,14000000.0
2007-10-02 04:53:00,5.23446,5.2346,5.23348,5.23384,12000000.0
2007-10-02 04:54:00,5.23349,5.23406,5.23338,5.23338,9000000.0
2007-10-02 04:55:00,5.23403,5.23403,5.23261,5.23296,19000000.0
2007-10-02 04:56:00,5.23283,5.2338,5.23243,5.23312,17000000.0
2007-10-02 04:57:00,5.23347,5.23386,5.23261,5.23347,15000000.0
2007-10-02 04:58:00,5.23363,5.23395,5.23298,5.23337,7000000.0
2007-10-02 04:59:00,5.23377,5.23377,5.23342,5.23344,10000000.0
2007-10-02 05:00:00,5.23341,5.2335,5.23322,5.23342,19000000.0
2007-10-02 05:01:00,5.2335,5.23377,5.23279,5.23279,8000000.0
2007-10-02 05:02:00,5.23391,5.23411,5.23296,5.23342,8000000.0
2007-10-02 05:03:00,5.23376,5.23433,5.23309,5.23433,13000000.0
2007-10-02 05:04:00,5.23448,5.23463,5.2342,5.2342,16000000.0
2007-10-02 05:05:00,5.23498,5.23563,5.23419,5.23563,17000000.0
2007-10-02 05:06:00,5.23492,5.23668,5.23454,5.23553,15000000.0
2007-10-02 05:07:00,5.23579,5.23619,5.23503,5.23503,9000000.0
2007-10-02 05:08:00,5.23614,5.23621,5.23495,5.23613,14000000.0
2007-10-02 05:09:00,5.2353,5.23658,5.23522,5.23587,15000000.0
2007-10-02 05:10:00,5.23605,5.23667,5.2352,5.23591,13000000.0
2007-10-02 05:11:00,5.23587,5.23652,5.23528,5.23592,13000000.0
2007-10-02 05:12:00,5.23561,5.23641,5.23527,5.23617,15000000.0
2007-10-02 05:13:00,5.23592,5.23703,5.23561,5.23666,14000000.0
2007-10-02 05:14:00,5.23706,5.23706,5.2351,5.23566,13000000.0
2007-10-02 05:15:00,5.23613,5.23704,5.23543,5.2364,15000000.0
2007-10-02 05:16:00,5.23654,5.23724,5.23621,5.23625,12000000.0
2007-10-02 05:17:00,5.23655,5.23713,5.23655,5.23704,13000000.0
2007-10-02 05:18:00,5.23688,5.2371,5.23582,5.23582,14000000.0
2007-10-02 05:19:00,5.23675,5.23675,5.23537,5.23612,9000000.0
2007-10-02 05:20:00,5.2368,5.23682,5.23585,5.23624,12000000.0
2007-10-02 05:21:00,5.23592,5.23712,5.23564,5.23641,9000000.0
2007-10-02 05:22:00,5.23635,5.23639,5.23614,5.23627,13000000.0
2007-10-02 05:23:00,5.2367,5.23715,5.23604,5.23715,9000000.0
2007-10-02 05:24:00,5.23634,5.23666,5.23564,5.23654,13000000.0
2007-10-02 05:25:00,5.23708,5.23712,5.2362,5.23624,10000000.0
2007-10-02 05:26:00,5.23727,5.23728,5.2356,5.2356,11000000.0
2007-10-02 05:27:00,5.2358,5.23649,5.23573,5.23633,20000000.0
2007-10-02 05:28:00,5.23501,5.23617,5.23498,5.23548,11000000.0
2007-10-02 05:29:00,5.23575,5.23614,5.23531,5.2356,8000000.0
2007-10-02 05:30:00,5.23597,5.23609,5.23485,5.23539,13000000.0
2007-10-02 05:31:00,5.23466,5.23669,5.23466,5.23589,12000000.0
2007-10-02 05:32:00,5.23649,5.23662,5.23558,5.23558,14000000.0
2007-10-02 05:33:00,5.23564,5.23685,5.23564,5.23685,10000000.0
2007-10-02 05:34:00,5.23627,5.2372,5.23608,5.23686,14000000.0
2007-10-02 05:35:00,5.23607,5.23607,5.23554,5.23555,16000000.0
2007-10-02 05:36:00,5.23669,5.23669,5.23579,5.23624,11000000.0
2007-10-02 05:37:00,5.23572,5.23651,5.23535,5.23545,14000000.0
2007-10-02 05:38:00,5.23661,5.23661,5.23594,5.23601,12000000.0
2007-10-02 05:39:00,5.23638,5.23691,5.23563,5.23593,16000000.0
2007-10-02 05:40:00,5.23607,5.23617,5.23512,5.23609,15000000.0
2007-10-02 05:41:00,5.23631,5.23643,5.23528,5.23528,11000000.0
2007-10-02 05:42:00,5.23559,5.23641,5.23486,5.23614,20000000.0
2007-10-02 05:43:00,5.23571,5.23601,5.23476,5.23487,13000000.0
2007-10-02 05:44:00,5.23618,5.2366,5.23533,5.2366,10000000.0
2007-10-02 05:45:00,5.23583,5.23607,5.23537,5.23539,9000000.0
2007-10-02 05:46:00,5.23633,5.23654,5.23545,5.23618,24000000.0
2007-10-02 05:47:00,5.23552,5.23689,5.23552,5.23625,16000000.0
2007-10-02 05:48:00,5.2366,5.23703,5.23621,5.23664,8000000.0
2007-10-02 05:49:00,5.23659,5.23691,5.23589,5.23634,7000000.0
2007-10-02 05:50:00,5.23602,5.23695,5.23602,5.2369,11000000.0
2007-10-02 05:51:00,5.23665,5.23668,5.23483,5.23607,18000000.0
2007-10-02 05:52:00,5.23694,5.2373,5.23636,5.23678,9000000.0
2007-10-02 05:53:00,5.23608,5.23727,5.2355,5.2355,15000000.0
2007-10-02 05:54:00,5.2362,5.23702,5.23519,5.23519,14000000.0
2007-10-02 05:55:00,5.23629,5.23689,5.23546,5.23642,15000000.0
2007-10-02 05:56:00,5.23539,5.23673,5.23533,5.23533,23000000.0
2007-10-02 05:57:00,5.23701,5.23751,5.23615,5.23698,17000000.0
2007-10-02 05:58:00,5.2362,5.23748,5.2362,5.23748,11000000.0
2007-10-02 05:59:00,5.23712,5.23759,5.23701,5.23723,13000000.0
2007-10-02 06:00:00,5.23677,5.2375,5.23642,5.23704,18000000.0
2007-10-02 06:01:00,5.2366,5.23797,5.2366,5.23797,9000000.0
2007-10-02 06:02:00,5.23699,5.23763,5.23659,5.23686,16000000.0
2007-10-02 06:03:00,5.23767,5.23789,5.23662,5.23682,12000000.0
2007-10-02 06:04:00,5.23688,5.23747,5.23664,5.23701,17000000.0
2007-10-02 06:05:00,5.23806,5.23808,5.23667,5.23742,11000000.0
2007-10-02 06:06:00,5.23738,5.23794,5.23738,5.23756,14000000.0
2007-10-02 06:07:00,5.23809,5.23809,5.23725,5.23725,13000000.0
2007-10-02 06:08:00,5.23737,5.23737,5.23705,5.2371,13000000.0
2007-10-02 06:09:00,5.23706,5.23716,5.23669,5.23669,11000000.0
2007-10-02 06:10:00,5.23649,5.23747,5.23647,5.23747,8000000.0
2007-10-02 06:11:00,5.23679,5.23708,5.23612,5.23678,17000000.0
2007-10-02 06:12:00,5.23717,5.23717,5.23674,5.23705,13000000.0
2007-10-02 06:13:00,5.23704,5.23744,5.23608,5.23684,13000000.0
2007-10-02 06:14:00,5.23774,5.23778,5.23696,5.23736,11000000.0
2007-10-02 06:15:00,5.23768,5.23787,5.23714,5.23714,16000000.0
2007-10-02 06:16:00,5.23805,5.23874,5.23761,5.23855,13000000.0
2007-10-02 06:17:00,5.23849,5.23877,5.23673,5.23863,18000000.0
2007-10-02 06:18:00,5.23876,5.23876,5.23715,5.23751,11000000.0
2007-10-02 06:19:00,5.23796,5.2382,5.23733,5.23756,7000000.0
2007-10-02 06:20:00,5.23796,5.23864,5.23661,5.23756,17000000.0
2007-10-02 06:21:00,5.2379,5.23838,5.23703,5.23707,13000000.0
2007-10-02 06:22:00,5.2384,5.23854,5.23706,5.23828,19000000.0
2007-10-02 06:23:00,5.23784,5.2383,5.23663,5.23663,19000000.0
2007-10-02 06:24:00,5.23725,5.23829,5.23694,5.23788,20000000.0
2007-10-02 06:25:00,5.23611,5.23794,5.23611,5.23774,8000000.0
2007-10-02 06:26:00,5.23671,5.2381,5.23671,5.23722,19000000.0
2007-10-02 06:27:00,5.23755,5.23764,5.2369,5.23696,12000000.0
2007-10-02 06:28:00,5.23744,5.2377,5.23687,5.23744,10000000.0
2007-10-02 06:29:00,5.23736,5.23825,5.23727,5.23806,10000000.0
2007-10-02 06:30:00,5.23832,5.2386,5.23729,5.23818,12000000.0
2007-10-02 06:31:00,5.23807,5.23807,5.23689,5.23755,15000000.0
2007-10-02 06:32:00,5.23695,5.23724,5.23647,5.23698,11000000.0
2007-10-02 06:33:00,5.23663,5.23697,5.23565,5.23565,13000000.0
2007-10-02 06:34:00,5.23668,5.23705,5.23651,5.23705,7000000.0
2007-10-02 06:35:00,5.23728,5.23734,5.23591,5.23643,11000000.0
2007-10-02 06:36:00,5.23712,5.23722,5.23585,5.23592,7000000.0
2007-10-02 06:37:00,5.23598,5.23667,5.23572,5.23656,9000000.0
2007-10-02 06:38:00,5.23562,5.23678,5.23465,5.23465,11000000.0
2007-10-02 06:39:00,5.23476,5.23576,5.23428,5.23479,14000000.0
2007-10-02 06:40:00,5.23483,5.23578,5.234,5.23523,12000000.0
2007-10-02 06:41:00,5.2351,5.23537,5.23383,5.23452,17000000.0
2007-10-02 06:42:00,5.23426,5.2351,5.234,5.23509,13000000.0
2007-10-02 06:43:00,5.23494,5.23587,5.23441,5.23535,11000000.0
2007-10-02 06:44:00,5.23502,5.23554,5.23439,5.23546,15000000.0
2007-10-02 06:45:00,5.23427,5.23577,5.23427,5.23497,10000000.0
2007-10-02 06:46:00,5.2354,5.23601,5.23514,5.23522,14000000.0
2007-10-02 06:47:00,5.23586,5.23587,5.23511,5.23587,10000000.0
2007-10-02 06:48:00,5.23547,5.23617,5.23477,5.23549,13000000.0
2007-10-02 06:49:00,5.23535,5.23535,5.23515,5.23515,15000000.0
2007-10-02 06:50:00,5.23636,5.23684,5.23533,5.23592,16000000.0
2007-10-02 06:51:00,5.23625,5.23636,5.23524,5.23624,14000000.0
2007-10-02 06:52:00,5.23568,5.23654,5.23526,5.23654,10000000.0
2007-10-02 06:53:00,5.23726,5.23726,5.23648,5.23648,12000000.0
2007-10-02 06:54:00,5.23587,5.236,5.23529,5.23529,14000000.0
2007-10-02 06:55:00,5.2352,5.23638,5.23516,5.23619,18000000.0
2007-10-02 06:56:00,5.23648,5.23648,5.23463,5.23575,19000000.0
2007-10-02 06:57:00,5.23564,5.23582,5.23504,5.23582,8000000.0
2007-10-02 06:58:00,5.23565,5.23565,5.23539,5.23539,10000000.0
2007-10-02 06:59:00,5.23641,5.23716,5.23576,5.23659,17000000.0
2007-10-02 07:00:00,5.23546,5.23705,5.23546,5.23705,11000000.0
2007-10-02 07:01:00,5.23472,5.23525,5.23336,5.23481,11000000.0
2007-10-02 07:02:00,5.23392,5.23413,5.23383,5.23412,13000000.0
2007-10-02 07:03:00,5.23606,5.23672,5.23499,5.23557,12000000.0
2007-10-02 07:04:00,5.23627,5.23638,5.23511,5.23634,18000000.0
2007-10-02 07:05:00,5.23652,5.237,5.23548,5.237,12000000.0
2007-10-02 07:06:00,5.23706,5.23706,5.23563,5.23618,15000000.0
2007-10-02 07:07:00,5.23693,5.23734,5.23693,5.23734,11000000.0
2007-10-02 07:08:00,5.23675,5.23693,5.23599,5.23644,9000000.0
2007-10-02 07:09:00,5.23612,5.23666,5.23547,5.23641,15000000.0
2007-10-02 07:10:00,5.23624,5.23651,5.23505,5.23505,19000000.0
2007-10-02 07:11:00,5.2359,5.23651,5.23563,5.23563,9000000.0
2007-10-02 07:12:00,5.23569,5.23573,5.23461,5.23461,12000000.0
2007-10-02 07:13:00,5.2351,5.23565,5.23482,5.23553,19000000.0
2007-10-02 07:14:00,5.23635,5.23657,5.23508,5.23564,8000000.0
2007-10-02 07:15:00,5.23556,5.23583,5.23458,5.23534,16000000.0
2007-10-02 07:16:00,5.23565,5.23632,5.23493,5.23627,18000000.0
2007-10-02 07:17:00,5.23654,5.23681,5.23654,5.23657,22000000.0
2007-10-02 07:18:00,5.23558,5.23572,5.23267,5.23565,16000000.0
2007-10-02 07:19:00,5.23507,5.23583,5.23489,5.23565,17000000.0
2007-10-02 07:20:00,5.23505,5.23556,5.23505,5.23514,14000000.0
2007-10-02 07:21:00,5.23555,5.2359,5.23476,5.23569,16000000.0
2007-10-02 07:22:00,5.23621,5.23621,5.23536,5.23585,14000000.0
2007-10-02 07:23:00,5.23524,5.23555,5.23445,5.23546,17000000.0
2007-10-02 07:24:00,5.23667,5.23675,5.23655,5.23675,9000000.0
2007-10-02 07:25:00,5.23588,5.23613,5.23469,5.23597,13000000.0
2007-10-02 07:26:00,5.23542,5.23569,5.23404,5.23404,13000000.0
2007-10-02 07:27:00,5.23454,5.23522,5.23402,5.23522,7000000.0
2007-10-02 07:28:00,5.23534,5.23534,5.23411,5.23529,18000000.0
2007-10-02 07:29:00,5.23557,5.23557,5.23384,5.23418,8000000.0
2007-10-02 07:30:00,5.23505,5.23507,5.23409,5.23473,16000000.0
2007-10-02 07:31:00,5.23573,5.23573,5.23408,5.23523,15000000.0
2007-10-02 07:32:00,5.23515,5.23553,5.2336,5.23509,13000000.0
2007-10-02 07:33:00,5.23382,5.23508,5.23363,5.2348,8000000.0
2007-10-02 07:34:00,5.23546,5.23546,5.2339,5.23406,11000000.0
2007-10-02 07:35:00,5.23472,5.23517,5.23404,5.23477,16000000.0
2007-10-02 07:36:00,5.23525,5.23525,5.23416,5.23466,11000000.0
2007-10-02 07:37:00,5.23455,5.23497,5.23437,5.23456,17000000.0
2007-10-02 07:38:00,5.23546,5.23588,5.23459,5.23588,9000000.0
2007-10-02 07:39:00,5.23662,5.23662,5.23516,5.2361,12000000.0
2007-10-02 07:40:00,5.23627,5.23673,5.2356,5.23586,14000000.0
2007-10-02 07:41:00,5.23635,5.23749,5.2358,5.23749,14000000.0
2007-10-02 07:42:00,5.23674,5.23738,5.23645,5.23645,8000000.0
2007-10-02 07:43:00,5.23539,5.23805,5.23539,5.23733,15000000.0
2007-10-02 07:44:00,5.23734,5.23819,5.23704,5.23777,13000000.0
2007-10-02 07:45:00,5.23804,5.23821,5.23733,5.23797,19000000.0
2007-10-02 07:46:00,5.23805,5.23881,5.23789,5.23825,11000000.0
2007-10-02 07:47:00,5.2381,5.23972,5.23801,5.23942,16000000.0
2007-10-02 07:48:00,5.23904,5.23918,5.23849,5.2391,9000000.0
2007-10-02 07:49:00,5.23964,5.23964,5.23765,5.23858,11000000.0
2007-10-02 07:50:00,5.23788,5.23823,5.23684,5.23684,11000000.0
2007-10-02 07:51:00,5.23786,5.23869,5.23732,5.23785,13000000.0
2007-10-02 07:52:00,5.23671,5.23778,5.23649,5.23649,14000000.0
2007-10-02 07:53:00,5.23737,5.23826,5.23665,5.23825,10000000.0
2007-10-02 07:54:00,5.23762,5.23851,5.2372,5.23748,17000000.0
2007-10-02 07:55:00,5.23845,5.23845,5.23738,5.23753,10000000.0
2007-10-02 07:56:00,5.23877,5.2388,5.23695,5.23704,11000000.0
2007-10-02 07:57:00,5.23769,5.23778,5.23645,5.23645,11000000.0
2007-10-02 07:58:00,5.23748,5.23805,5.2367,5.23733,24000000.0
2007-10-02 07:59:00,5.23785,5.23792,5.23608,5.2375,11000000.0
2007-10-02 08:00:00,5.23732,5.23831,5.23645,5.23653,14000000.0
2007-10-02 08:01:00,5.23602,5.23776,5.23585,5.23731,15000000.0
2007-10-02 08:02:00,5.23769,5.2386,5.23673,5.2386,16000000.0
2007-10-02 08:03:00,5.2377,5.23899,5.2377,5.23892,10000000.0
2007-10-02 08:04:00,5.23798,5.23859,5.23732,5.23836,13000000.0
2007-10-02 08:05:00,5.23813,5.23867,5.23706,5.23864,18000000.0
2007-10-02 08:06:00,5.23857,5.23884,5.23711,5.23867,14000000.0
2007-10-02 08:07:00,5.23718,5.239,5.23718,5.239,11000000.0
2007-10-02 08:08:00,5.23838,5.23996,5.23765,5.23996,19000000.0
2007-10-02 08:09:00,5.24029,5.24096,5.23998,5.24052,9000000.0
2007-10-02 08:10:00,5.24081,5.24174,5.24032,5.24174,8000000.0
2007-10-02 08:11:00,5.24022,5.24225,5.24022,5.24098,16000000.0
2007-10-02 08:12:00,5.24098,5.2421,5.24079,5.24084,16000000.0
2007-10-02 08:13:00,5.24224,5.24276,5.24101,5.24167,15000000.0
2007-10-02 08:14:00,5.24202,5.24203,5.24065,5.24189,15000000.0
2007-10-02 08:15:00,5.24125,5.24162,5.24027,5.24068,14000000.0
2007-10-02 08:16:00,5.24127,5.24127,5.2395,5.24116,14000000.0
2007-10-02 08:17:00,5.24145,5.24214,5.24065,5.24214,15000000.0
2007-10-02 08:18:00,5.24313,5.24313,5.24145,5.24183,11000000.0
2007-10-02 08:19:00,5.24123,5.24276,5.24115,5.2419,16000000.0
2007-10-02 08:20:00,5.2427,5.24291,5.2413,5.24229,17000000.0
2007-10-02 08:21:00,5.24321,5.24321,5.24164,5.24196,15000000.0
2007-10-02 08:22:00,5.24264,5.24281,5.2412,5.24129,8000000.0
2007-10-02 08:23:00,5.24105,5.2421,5.24078,5.24198,15000000.0
2007-10-02 08:24:00,5.24221,5.24256,5.24133,5.24146,8000000.0
2007-10-02 08:25:00,5.24211,5.2424,5.24088,5.2423,17000000.0
2007-10-02 08:26:00,5.24255,5.24311,5.24128,5.24221,14000000.0
2007-10-02 08:27:00,5.24318,5.24318,5.24189,5.24189,9000000.0
2007-10-02 08:28:00,5.2419,5.24255,5.2415,5.242,11000000.0
2007-10-02 08:29:00,5.2426,5.24329,5.2418,5.24329,15000000.0
2007-10-02 08:30:00,5.24326,5.24404,5.24257,5.24342,10000000.0
2007-10-02 08:31:00,5.24262,5.24354,5.2422,5.24262,17000000.0
2007-10-02 08:32:00,5.24306,5.24392,5.24222,5.24352,20000000.0
2007-10-02 08:33:00,5.24407,5.24415,5.24272,5.24342,7000000.0
2007-10-02 08:34:00,5.24268,5.24386,5.24212,5.24263,8000000.0
2007-10-02 08:35:00,5.24346,5.24346,5.24084,5.24084,19000000.0
2007-10-02 08:36:00,5.24213,5.24213,5.24108,5.24112,14000000.0
2007-10-02 08:37:00,5.24241,5.24255,5.24106,5.24255,12000000.0
2007-10-02 08:38:00,5.24267,5.24267,5.24122,5.24228,13000000.0
2007-10-02 08:39:00,5.24242,5.24242,5.23976,5.24134,14000000.0
2007-10-02 08:40:00,5.24187,5.24187,5.2402,5.2417,12000000.0
2007-10-02 08:41:00,5.24092,5.24147,5.24008,5.24042,11000000.0
2007-10-02 08:42:00,5.24162,5.24273,5.24052,5.24273,18000000.0
2007-10-02 08:43:00,5.2414,5.24197,5.2408,5.2408,8000000.0
2007-10-02 08:44:00,5.24169,5.24226,5.24055,5.24069,12000000.0
2007-10-02 08:45:00,5.24092,5.24233,5.24088,5.24151,20000000.0
2007-10-02 08:46:00,5.2417,5.24201,5.24122,5.24201,10000000.0
2007-10-02 08:47:00,5.24089,5.24232,5.24089,5.24226,13000000.0
2007-10-02 08:48:00,5.24177,5.24205,5.24039,5.24171,16000000.0
2007-10-02 08:49:00,5.24233,5.24233,5.24076,5.24089,9000000.0
2007-10-02 08:50:00,5.24186,5.24216,5.2407,5.24216,17000000.0
2007-10-02 08:51:00,5.24281,5.2431,5.24184,5.24276,8000000.0
2007-10-02 08:52:00,5.24316,5.2439,5.24212,5.24264,20000000.0
2007-10-02 08:53:00,5.24395,5.24395,5.24231,5.24388,16000000.0
2007-10-02 08:54:00,5.2426,5.24353,5.2423,5.2427,15000000.0
2007-10-02 08:55:00,5.24244,5.2436,5.24244,5.24343,12000000.0
2007-10-02 08:56:00,5.24235,5.24446,5.24235,5.24429,14000000.0
2007-10-02 08:57:00,5.24384,5.24591,5.24347,5.24591,14000000.0
2007-10-02 08:58:00,5.24658,5.24658,5.2448,5.24587,15000000.0
2007-10-02 08:59:00,5.24643,5.24668,5.24476,5.24572,15000000.0
2007-10-02 09:00:00,5.24618,5.24652,5.24496,5.2456,14000000.0
2007-10-02 09:01:00,5.24663,5.24745,5.24517,5.24656,14000000.0
2007-10-02 09:02:00,5.24752,5.24802,5.24629,5.24802,17000000.0
2007-10-02 09:03:00,5.2467,5.24842,5.24658,5.24676,16000000.0
2007-10-02 09:04:00,5.24883,5.24894,5.24719,5.24835,10000000.0
2007-10-02 09:05:00,5.24835,5.24835,5.24633,5.2481,14000000.0
2007-10-02 09:06:00,5.24718,5.24856,5.24699,5.24831,14000000.0
2007-10-02 09:07:00,5.24776,5.2488,5.24769,5.24848,9000000.0
2007-10-02 09:08:00,5.24847,5.24847,5.24662,5.24772,17000000.0
2007-10-02 09:09:00,5.24692,5.24892,5.24663,5.2475,9000000.0
2007-10-02 09:10:00,5.24913,5.24913,5.24755,5.24803,12000000.0
2007-10-02 09:11:00,5.24891,5.24891,5.2472,5.24847,15000000.0
2007-10-02 09:12:00,5.24783,5.24838,5.24626,5.24838,14000000.0
2007-10-02 09:13:00,5.24794,5.2482,5.24709,5.2482,12000000.0
2007-10-02 09:14:00,5.24828,5.24858,5.24661,5.24858,13000000.0
2007-10-02 09:15:00,5.2476,5.24856,5.247,5.24764,13000000.0
2007-10-02 09:16:00,5.24705,5.24795,5.24698,5.24769,10000000.0
2007-10-02 09:17:00,5.24612,5.24771,5.2456,5.24726,14000000.0
2007-10-02 09:18:00,5.24691,5.24717,5.24571,5.24575,16000000.0
2007-10-02 09:19:00,5.24566,5.2474,5.24566,5.24605,14000000.0
2007-10-02 09:20:00,5.24712,5.24751,5.24637,5.24745,11000000.0
2007-10-02 09:21:00,5.24786,5.24802,5.24631,5.24785,11000000.0
2007-10-02 09:22:00,5.24784,5.24784,5.24566,5.24678,18000000.0
2007-10-02 09:23:00,5.24635,5.2482,5.24627,5.24774,18000000.0
2007-10-02 09:24:00,5.24718,5.24787,5.24678,5.24787,18000000.0
2007-10-02 09:25:00,5.24786,5.24847,5.24674,5.24847,13000000.0
2007-10-02 09:26:00,5.2494,5.2494,5.24715,5.24853,13000000.0
2007-10-02 09:27:00,5.24739,5.24747,5.24671,5.24743,11000000.0
2007-10-02 09:28:00,5.248,5.24952,5.2471,5.24823,12000000.0
2007-10-02 09:29:00,5.2489,5.24928,5.24753,5.24822,16000000.0
2007-10-02 09:30:00,5.24856,5.24974,5.24786,5.24855,11000000.0
2007-10-02 09:31:00,5.24844,5.25,5.24831,5.24859,13000000.0
2007-10-02 09:32:00,5.24928,5.24968,5.24854,5.24889,14000000.0
2007-10-02 09:33:00,5.24961,5.25029,5.24854,5.25017,16000000.0
2007-10-02 09:34:00,5.24869,5.25029,5.24869,5.25021,13000000.0
2007-10-02 09:35:00,5.24825,5.24854,5.24639,5.24779,9000000.0
2007-10-02 09:36:00,5.24734,5.24818,5.2469,5.24775,7000000.0
2007-10-02 09:37:00,5.24852,5.24852,5.24696,5.24742,14000000.0
2007-10-02 09:38:00,5.24813,5.24885,5.24693,5.24869,18000000.0
2007-10-02 09:39:00,5.2487,5.24874,5.24713,5.24738,15000000.0
2007-10-02 09:40:00,5.2484,5.24865,5.24705,5.2475,10000000.0
2007-10-02 09:41:00,5.24721,5.24753,5.24578,5.24605,14000000.0
2007-10-02 09:42:00,5.24671,5.24767,5.246,5.24728,18000000.0
2007-10-02 09:43:00,5.24718,5.24735,5.246,5.246,9000000.0
2007-10-02 09:44:00,5.24729,5.2476,5.24636,5.24719,10000000.0
2007-10-02 09:45:00,5.24835,5.24841,5.24649,5.24726,10000000.0
2007-10-02 09:46:00,5.24759,5.2477,5.24682,5.24736,14000000.0
2007-10-02 09:47:00,5.24673,5.24831,5.24673,5.24801,11000000.0
2007-10-02 09:48:00,5.24848,5.24961,5.24763,5.24961,10000000.0
2007-10-02 09:49:00,5.24985,5.25054,5.24891,5.24955,13000000.0
2007-10-02 09:50:00,5.25075,5.25135,5.24969,5.25135,12000000.0
2007-10-02 09:51:00,5.25063,5.25085,5.2492,5.2492,18000000.0
2007-10-02 09:52:00,5.25112,5.25112,5.24943,5.25035,12000000.0
2007-10-02 09:53:00,5.24913,5.24976,5.24806,5.24904,18000000.0
2007-10-02 09:54:00,5.24925,5.24925,5.24774,5.24905,13000000.0
2007-10-02 09:55:00,5.24785,5.24861,5.24782,5.24829,14000000.0
2007-10-02 09:56:00,5.24806,5.24926,5.24767,5.24894,16000000.0
2007-10-02 09:57:00,5.2495,5.24985,5.24842,5.24927,17000000.0
2007-10-02 09:58:00,5.2498,5.25056,5.24906,5.24911,18000000.0
2007-10-02 09:59:00,5.24999,5.25046,5.24922,5.25046,7000000.0
2007-10-02 10:00:00,5.25151,5.25191,5.2498,5.2501,13000000.0
2007-10-02 10:01:00,5.24982,5.25072,5.24914,5.24972,15000000.0
2007-10-02 10:02:00,5.25032,5.25074,5.24947,5.25074,10000000.0
2007-10-02 10:03:00,5.25045,5.25079,5.24931,5.24989,15000000.0
2007-10-02 10:04:00,5.25109,5.25129,5.24995,5.25094,13000000.0
2007-10-02 10:05:00,5.25147,5.25147,5.25021,5.25021,16000000.0
2007-10-02 10:06:00,5.25064,5.25075,5.24905,5.24905,16000000.0
2007-10-02 10:07:00,5.25026,5.25056,5.24875,5.24953,24000000.0
2007-10-02 10:08:00,5.25,5.2502,5.24803,5.24985,13000000.0
2007-10-02 10:09:00,5.24856,5.24974,5.24856,5.24924,17000000.0
2007-10-02 10:10:00,5.24925,5.24995,5.24804,5.24956,14000000.0
2007-10-02 10:11:00,5.24971,5.24979,5.24816,5.24891,14000000.0
2007-10-02 10:12:00,5.249,5.24917,5.24817,5.24845,9000000.0
2007-10-02 10:13:00,5.24954,5.24979,5.24748,5.24851,13000000.0
2007-10-02 10:14:00,5.24829,5.24829,5.24747,5.24816,10000000.0
2007-10-02 10:15:00,5.24816,5.24849,5.24692,5.24836,19000000.0
2007-10-02 10:16:00,5.24874,5.24884,5.24737,5.24744,11000000.0
2007-10-02 10:17:00,5.24763,5.24779,5.24616,5.24747,13000000.0
2007-10-02 10:18:00,5.24788,5.24831,5.24624,5.24671,21000000.0
2007-10-02 10:19:00,5.24616,5.24697,5.24522,5.24664,12000000.0
2007-10-02 10:20:00,5.24647,5.24647,5.24497,5.24497,8000000.0
2007-10-02 10:21:00,5.24543,5.24556,5.2438,5.24505,17000000.0
2007-10-02 10:22:00,5.24451,5.24498,5.24338,5.24347,15000000.0
2007-10-02 10:23:00,5.24544,5.24544,5.24234,5.24234,11000000.0
2007-10-02 10:24:00,5.24363,5.24363,5.24134,5.24359,13000000.0
2007-10-02 10:25:00,5.24312,5.24495,5.24228,5.24495,14000000.0
2007-10-02 10:26:00,5.24506,5.24506,5.24379,5.24384,10000000.0
2007-10-02 10:27:00,5.24424,5.24435,5.24248,5.24282,9000000.0
2007-10-02 10:28:00,5.24228,5.24356,5.24211,5.24228,11000000.0
2007-10-02 10:29:00,5.24343,5.24422,5.24258,5.24324,19000000.0
2007-10-02 10:30:00,5.2449,5.24496,5.24314,5.24314,11000000.0
2007-10-02 10:31:00,5.24402,5.24478,5.24365,5.24442,15000000.0
2007-10-02 10:32:00,5.24468,5.24503,5.24415,5.24455,9000000.0
2007-10-02 10:33:00,5.24477,5.24522,5.24386,5.24395,16000000.0
2007-10-02 10:34:00,5.24383,5.24485,5.24357,5.24463,11000000.0
2007-10-02 10:35:00,5.24373,5.24492,5.24352,5.24439,9000000.0
2007-10-02 10:36:00,5.24453,5.24482,5.24323,5.24389,13000000.0
2007-10-02 10:37:00,5.24305,5.24429,5.24249,5.24429,14000000.0
2007-10-02 10:38:00,5.2434,5.24387,5.24278,5.24339,7000000.0
2007-10-02 10:39:00,5.24418,5.24456,5.24324,5.24425,12000000.0
2007-10-02 10:40:00,5.24453,5.24477,5.24303,5.24389,17000000.0
2007-10-02 10:41:00,5.24445,5.24446,5.24309,5.24437,15000000.0
2007-10-02 10:42:00,5.24362,5.24399,5.24243,5.24377,13000000.0
2007-10-02 10:43:00,5.24391,5.24455,5.24266,5.24368,15000000.0
2007-10-02 10:44:00,5.24273,5.24383,5.24205,5.24369,11000000.0
2007-10-02 10:45:00,5.24305,5.24403,5.24238,5.24381,17000000.0
2007-10-02 10:46:00,5.24312,5.24378,5.24301,5.24378,9000000.0
2007-10-02 10:47:00,5.24222,5.24384,5.24222,5.24307,9000000.0
2007-10-02 10:48:00,5.24348,5.24457,5.24331,5.24339,11000000.0
2007-10-02 10:49:00,5.24382,5.24421,5.24312,5.24421,11000000.0
2007-10-02 10:50:00,5.244,5.24419,5.24297,5.24404,16000000.0
2007-10-02 10:51:00,5.24482,5.24487,5.24306,5.24425,21000000.0
2007-10-02 10:52:00,5.24333,5.24468,5.24333,5.24432,8000000.0
2007-10-02 10:53:00,5.24347,5.24431,5.2429,5.2435,12000000.0
2007-10-02 10:54:00,5.24393,5.24488,5.24287,5.24488,16000000.0
2007-10-02 10:55:00,5.2445,5.24523,5.24373,5.2452,13000000.0
2007-10-02 10:56:00,5.24489,5.24551,5.24383,5.24438,16000000.0
2007-10-02 10:57:00,5.24463,5.24476,5.24325,5.24325,10000000.0
2007-10-02 10:58:00,5.24354,5.24437,5.24299,5.24414,12000000.0
2007-10-02 10:59:00,5.24382,5.24434,5.24337,5.24393,11000000.0
2007-10-02 11:00:00,5.24429,5.24453,5.24309,5.24453,13000000.0
2007-10-02 11:01:00,5.24462,5.24462,5.24329,5.24329,9000000.0
2007-10-02 11:02:00,5.24377,5.24387,5.24286,5.24331,8000000.0
2007-10-02 11:03:00,5.24318,5.24389,5.24299,5.24327,10000000.0
2007-10-02 11:04:00,5.24408,5.24577,5.24334,5.24577,12000000.0
2007-10-02 11:05:00,5.24541,5.24591,5.2449,5.24554,11000000.0
2007-10-02 11:06:00,5.24693,5.2492,5.24614,5.2492,8000000.0
2007-10-02 11:07:00,5.2494,5.25033,5.24774,5.24813,14000000.0
2007-10-02 11:08:00,5.24788,5.24916,5.24696,5.24862,18000000.0
2007-10-02 11:09:00,5.24904,5.25021,5.24852,5.24915,15000000.0
2007-10-02 11:10:00,5.24983,5.25038,5.24873,5.24986,12000000.0
2007-10-02 11:11:00,5.24986,5.25123,5.24956,5.25033,11000000.0
2007-10-02 11:12:00,5.25116,5.252,5.25006,5.252,8000000.0
2007-10-02 11:13:00,5.25117,5.25261,5.25111,5.25261,15000000.0
2007-10-02 11:14:00,5.25187,5.2527,5.25094,5.25174,13000000.0
2007-10-02 11:15:00,5.2516,5.25245,5.25041,5.25122,20000000.0
2007-10-02 11:16:00,5.25122,5.25122,5.24886,5.24886,15000000.0
2007-10-02 11:17:00,5.24984,5.2503,5.24885,5.24952,18000000.0
2007-10-02 11:18:00,5.24892,5.25082,5.24877,5.24897,20000000.0
2007-10-02 11:19:00,5.25083,5.2511,5.2495,5.25092,13000000.0
2007-10-02 11:20:00,5.25025,5.25043,5.24924,5.2501,20000000.0
2007-10-02 11:21:00,5.24994,5.2508,5.24888,5.24888,18000000.0
2007-10-02 11:22:00,5.25048,5.25048,5.24901,5.24937,18000000.0
2007-10-02 11:23:00,5.25031,5.25031,5.24852,5.25005,13000000.0
2007-10-02 11:24:00,5.25062,5.25097,5.24934,5.25097,9000000.0
2007-10-02 11:25:00,5.25016,5.2508,5.24979,5.25079,8000000.0
2007-10-02 11:26:00,5.24996,5.25093,5.24963,5.25089,8000000.0
2007-10-02 11:27:00,5.25028,5.25052,5.24967,5.25,7000000.0
2007-10-02 11:28:00,5.25071,5.25071,5.24923,5.24992,14000000.0
2007-10-02 11:29:00,5.25038,5.25047,5.24893,5.24973,16000000.0
2007-10-02 11:30:00,5.25072,5.25089,5.24945,5.24972,7000000.0
2007-10-02 11:31:00,5.25079,5.25079,5.24877,5.24974,15000000.0
2007-10-02 11:32:00,5.24801,5.25002,5.24801,5.24948,10000000.0
2007-10-02 11:33:00,5.24884,5.2504,5.24862,5.24973,8000000.0
2007-10-02 11:34:00,5.25012,5.25046,5.24915,5.25046,11000000.0
2007-10-02 11:35:00,5.25033,5.25101,5.24962,5.25101,15000000.0
2007-10-02 11:36:00,5.25016,5.25076,5.24939,5.2496,14000000.0
2007-10-02 11:37:00,5.25035,5.25054,5.24956,5.24964,11000000.0
2007-10-02 11:38:00,5.24966,5.25098,5.24927,5.2508,12000000.0
2007-10-02 11:39:00,5.2512,5.25121,5.24905,5.24962,13000000.0
2007-10-02 11:40:00,5.24924,5.24979,5.24874,5.24938,8000000.0
2007-10-02 11:41:00,5.25032,5.25064,5.24943,5.25058,13000000.0
2007-10-02 11:42:00,5.24919,5.25153,5.24873,5.25069,18000000.0
2007-10-02 11:43:00,5.25,5.25088,5.24927,5.25031,13000000.0
2007-10-02 11:44:00,5.25109,5.25109,5.24899,5.24934,14000000.0
2007-10-02 11:45:00,5.25078,5.25115,5.24926,5.24952,12000000.0
2007-10-02 11:46:00,5.25045,5.25125,5.24981,5.24989,14000000.0
2007-10-02 11:47:00,5.2511,5.25192,5.25017,5.25041,15000000.0
2007-10-02 11:48:00,5.25196,5.25214,5.25063,5.25135,9000000.0
2007-10-02 11:49:00,5.25225,5.25241,5.2511,5.25138,14000000.0
2007-10-02 11:50:00,5.25187,5.25299,5.25111,5.25193,17000000.0
2007-10-02 11:51:00,5.25299,5.25299,5.25102,5.252,15000000.0
2007-10-02 11:52:00,5.25178,5.25292,5.2516,5.25282,15000000.0
2007-10-02 11:53:00,5.25278,5.2532,5.25142,5.25142,14000000.0
2007-10-02 11:54:00,5.25228,5.25246,5.25133,5.25246,9000000.0
2007-10-02 11:55:00,5.25242,5.25242,5.25103,5.25198,11000000.0
2007-10-02 11:56:00,5.25157,5.25205,5.2497,5.25078,13000000.0
2007-10-02 11:57:00,5.25128,5.25131,5.24955,5.25079,13000000.0
2007-10-02 11:58:00,5.25142,5.25158,5.25007,5.25158,12000000.0
2007-10-02 11:59:00,5.25135,5.25197,5.25058,5.25123,12000000.0
2007-10-02 12:00:00,5.25207,5.25216,5.25109,5.25155,12000000.0
2007-10-02 12:01:00,5.25182,5.25266,5.25085,5.25185,22000000.0
2007-10-02 12:02:00,5.25276,5.25317,5.25222,5.25232,10000000.0
2007-10-02 12:03:00,5.2528,5.25357,5.2519,5.25292,18000000.0
2007-10-02 12:04:00,5.25352,5.25352,5.25148,5.25269,12000000.0
2007-10-02 12:05:00,5.25245,5.25398,5.25145,5.25252,15000000.0
2007-10-02 12:06:00,5.25326,5.25396,5.25294,5.25363,14000000.0
2007-10-02 12:07:00,5.25345,5.25436,5.25314,5.25334,15000000.0
2007-10-02 12:08:00,5.25353,5.25368,5.25246,5.2534,19000000.0
2007-10-02 12:09:00,5.25231,5.25375,5.25191,5.25202,12000000.0
2007-10-02 12:10:00,5.25311,5.25423,5.25246,5.25416,23000000.0
2007-10-02 12:11:00,5.25301,5.25374,5.25223,5.25226,21000000.0
2007-10-02 12:12:00,5.25225,5.25288,5.25195,5.2523,9000000.0
2007-10-02 12:13:00,5.25201,5.25324,5.25156,5.25202,13000000.0
2007-10-02 12:14:00,5.25254,5.25342,5.25206,5.25333,15000000.0
2007-10-02 12:15:00,5.2526,5.25284,5.25157,5.25187,14000000.0
2007-10-02 12:16:00,5.25116,5.25304,5.25116,5.25232,16000000.0
2007-10-02 12:17:00,5.25226,5.25339,5.25183,5.25183,13000000.0
2007-10-02 12:18:00,5.25313,5.25313,5.25193,5.25286,9000000.0
2007-10-02 12:19:00,5.25257,5.25278,5.25166,5.25166,10000000.0
2007-10-02 12:20:00,5.25203,5.25334,5.25188,5.25278,7000000.0
2007-10-02 12:21:00,5.25292,5.25327,5.25186,5.25209,13000000.0
2007-10-02 12:22:00,5.25177,5.25214,5.25117,5.25199,10000000.0
2007-10-02 12:23:00,5.25233,5.25265,5.25164,5.2522,10000000.0
2007-10-02 12:24:00,5.25262,5.25318,5.25226,5.25244,12000000.0
2007-10-02 12:25:00,5.25285,5.25349,5.25184,5.25184,12000000.0
2007-10-02 12:26:00,5.25258,5.2533,5.25134,5.25244,20000000.0
2007-10-02 12:27:00,5.25324,5.25341,5.25227,5.25341,12000000.0
2007-10-02 12:28:00,5.25303,5.25348,5.25202,5.25336,14000000.0
2007-10-02 12:29:00,5.2539,5.25397,5.25261,5.25393,10000000.0
2007-10-02 12:30:00,5.25429,5.25464,5.25324,5.25377,19000000.0
2007-10-02 12:31:00,5.25394,5.25584,5.25335,5.25584,11000000.0
2007-10-02 12:32:00,5.25613,5.25701,5.25536,5.25588,10000000.0
2007-10-02 12:33:00,5.25722,5.25774,5.25602,5.25671,15000000.0
2007-10-02 12:34:00,5.25717,5.25764,5.25453,5.25686,16000000.0
2007-10-02 12:35:00,5.25627,5.25695,5.25555,5.25695,10000000.0
2007-10-02 12:36:00,5.25597,5.25636,5.25459,5.25471,11000000.0
2007-10-02 12:37:00,5.25615,5.25615,5.2551,5.25565,10000000.0
2007-10-02 12:38:00,5.25599,5.2573,5.25582,5.25644,14000000.0
2007-10-02 12:39:00,5.25648,5.25729,5.25564,5.25729,14000000.0
2007-10-02 12:40:00,5.25614,5.25759,5.2561,5.25756,11000000.0
2007-10-02 12:41:00,5.257,5.25704,5.25541,5.25643,12000000.0
2007-10-02 12:42:00,5.25637,5.25671,5.25484,5.25549,14000000.0
2007-10-02 12:43:00,5.25631,5.25634,5.25511,5.25534,15000000.0
2007-10-02 12:44:00,5.2564,5.25684,5.25459,5.25684,16000000.0
2007-10-02 12:45:00,5.25631,5.25631,5.25426,5.25562,10000000.0
2007-10-02 12:46:00,5.25491,5.2556,5.25444,5.2556,12000000.0
2007-10-02 12:47:00,5.25573,5.25629,5.25446,5.25506,13000000.0
2007-10-02 12:48:00,5.25522,5.25622,5.25439,5.25439,12000000.0
2007-10-02 12:49:00,5.25451,5.25512,5.25381,5.25392,14000000.0
2007-10-02 12:50:00,5.25387,5.25502,5.25387,5.25502,9000000.0
2007-10-02 12:51:00,5.25552,5.25805,5.2549,5.25805,10000000.0
2007-10-02 12:52:00,5.25857,5.25984,5.25731,5.25974,22000000.0
2007-10-02 12:53:00,5.25958,5.26008,5.25832,5.25973,14000000.0
2007-10-02 12:54:00,5.25862,5.25985,5.25832,5.2592,13000000.0
2007-10-02 12:55:00,5.2594,5.25962,5.25849,5.25849,21000000.0
2007-10-02 12:56:00,5.26019,5.26039,5.25869,5.25968,18000000.0
2007-10-02 12:57:00,5.2602,5.26036,5.25885,5.25952,7000000.0
2007-10-02 12:58:00,5.25916,5.25978,5.25848,5.25951,12000000.0
2007-10-02 12:59:00,5.2596,5.26144,5.25861,5.26113,18000000.0
2007-10-02 13:00:00,5.2614,5.26305,5.26009,5.26229,14000000.0
2007-10-02 13:01:00,5.26247,5.26247,5.26097,5.26097,11000000.0
2007-10-02 13:02:00,5.25915,5.26053,5.25869,5.2605,15000000.0
2007-10-02 13:03:00,5.25967,5.26034,5.25908,5.25938,15000000.0
2007-10-02 13:04:00,5.26063,5.26173,5.25985,5.26116,16000000.0
2007-10-02 13:05:00,5.26047,5.2612,5.26038,5.26116,9000000.0
2007-10-02 13:06:00,5.26132,5.26132,5.25915,5.26037,13000000.0
2007-10-02 13:07:00,5.2596,5.26018,5.25856,5.25856,13000000.0
2007-10-02 13:08:00,5.25821,5.26025,5.25821,5.25991,10000000.0
2007-10-02 13:09:00,5.26045,5.26099,5.25953,5.26099,15000000.0
2007-10-02 13:10:00,5.26127,5.26127,5.25965,5.26009,12000000.0
2007-10-02 13:11:00,5.26109,5.2614,5.25926,5.26062,12000000.0
2007-10-02 13:12:00,5.26108,5.26149,5.25961,5.26138,12000000.0
2007-10-02 13:13:00,5.2617,5.26221,5.2609,5.26221,11000000.0
2007-10-02 13:14:00,5.26232,5.26232,5.25982,5.26139,9000000.0
2007-10-02 13:15:00,5.26031,5.26373,5.26031,5.26357,15000000.0
2007-10-02 13:16:00,5.26369,5.26483,5.2631,5.26337,15000000.0
2007-10-02 13:17:00,5.2627,5.26411,5.26266,5.26391,17000000.0
2007-10-02 13:18:00,5.26265,5.26446,5.26265,5.26327,15000000.0
2007-10-02 13:19:00,5.26362,5.26427,5.26288,5.26349,15000000.0
2007-10-02 13:20:00,5.2643,5.26621,5.2637,5.26496,19000000.0
2007-10-02 13:21:00,5.26587,5.26587,5.26375,5.26375,10000000.0
2007-10-02 13:22:00,5.26401,5.26505,5.26369,5.26505,8000000.0
2007-10-02 13:23:00,5.26403,5.26584,5.26377,5.26436,15000000.0
2007-10-02 13:24:00,5.26507,5.26594,5.26407,5.26407,11000000.0
2007-10-02 13:25:00,5.26452,5.26452,5.26329,5.26386,9000000.0
2007-10-02 13:26:00,5.26424,5.26497,5.26328,5.26497,8000000.0
2007-10-02 13:27:00,5.26451,5.2658,5.26361,5.26484,15000000.0
2007-10-02 13:28:00,5.2649,5.26555,5.26377,5.26377,17000000.0
2007-10-02 13:29:00,5.26502,5.26502,5.26308,5.26381,11000000.0
2007-10-02 13:30:00,5.26458,5.26458,5.26232,5.2635,21000000.0
2007-10-02 13:31:00,5.26367,5.26367,5.26255,5.2628,11000000.0
2007-10-02 13:32:00,5.2637,5.26389,5.26234,5.26389,10000000.0
2007-10-02 13:33:00,5.26236,5.26354,5.26206,5.26354,8000000.0
2007-10-02 13:34:00,5.26211,5.26312,5.26203,5.26203,15000000.0
2007-10-02 13:35:00,5.26272,5.26348,5.2614,5.26249,13000000.0
2007-10-02 13:36:00,5.26286,5.26291,5.2617,5.26291,11000000.0
2007-10-02 13:37:00,5.26319,5.2635,5.26179,5.26225,8000000.0
2007-10-02 13:38:00,5.26221,5.26324,5.26184,5.26265,13000000.0
2007-10-02 13:39:00,5.262,5.26251,5.26192,5.26227,7000000.0
2007-10-02 13:40:00,5.26212,5.26212,5.26056,5.26189,12000000.0
2007-10-02 13:41:00,5.26156,5.2617,5.26024,5.26103,15000000.0
2007-10-02 13:42:00,5.26095,5.26106,5.25874,5.26045,22000000.0
2007-10-02 13:43:00,5.26017,5.26068,5.25918,5.2597,13000000.0
2007-10-02 13:44:00,5.26029,5.26029,5.25881,5.26006,14000000.0
2007-10-02 13:45:00,5.2597,5.26054,5.25935,5.26051,7000000.0
2007-10-02 13:46:00,5.26008,5.26091,5.25984,5.2603,11000000.0
2007-10-02 13:47:00,5.26024,5.26211,5.25986,5.26211,11000000.0
2007-10-02 13:48:00,5.26106,5.26193,5.26038,5.26146,14000000.0
2007-10-02 13:49:00,5.26236,5.26254,5.26138,5.26203,13000000.0
2007-10-02 13:50:00,5.26233,5.26284,5.26139,5.26284,12000000.0
2007-10-02 13:51:00,5.26223,5.26233,5.26092,5.262,11000000.0
2007-10-02 13:52:00,5.26234,5.26234,5.26074,5.26132,9000000.0
2007-10-02 13:53:00,5.2605,5.26177,5.26028,5.26177,11000000.0
2007-10-02 13:54:00,5.26115,5.26147,5.26001,5.26044,17000000.0
2007-10-02 13:55:00,5.2612,5.2612,5.25973,5.26044,22000000.0
2007-10-02 13:56:00,5.26119,5.26207,5.26021,5.26042,13000000.0
2007-10-02 13:57:00,5.26009,5.2607,5.25951,5.26025,19000000.0
2007-10-02 13:58:00,5.25996,5.26089,5.25921,5.26089,11000000.0
2007-10-02 13:59:00,5.26103,5.2612,5.26013,5.26094,7000000.0
2007-10-02 14:00:00,5.26085,5.26141,5.26034,5.26047,9000000.0
2007-10-02 14:01:00,5.25918,5.2608,5.25905,5.26014,7000000.0
2007-10-02 14:02:00,5.25917,5.25988,5.25845,5.25916,13000000.0
2007-10-02 14:03:00,5.2595,5.25959,5.25709,5.25833,17000000.0
2007-10-02 14:04:00,5.25866,5.26029,5.25729,5.25911,13000000.0
2007-10-02 14:05:00,5.25873,5.25896,5.25728,5.25819,8000000.0
2007-10-02 14:06:00,5.25861,5.25872,5.25636,5.25748,10000000.0
2007-10-02 14:07:00,5.25695,5.25695,5.25531,5.2563,10000000.0
2007-10-02 14:08:00,5.25613,5.25625,5.25527,5.256,14000000.0
2007-10-02 14:09:00,5.25535,5.25614,5.25488,5.25553,16000000.0
2007-10-02 14:10:00,5.25599,5.25646,5.25505,5.25587,12000000.0
2007-10-02 14:11:00,5.2551,5.25666,5.25509,5.25559,14000000.0
2007-10-02 14:12:00,5.25596,5.2565,5.25506,5.25627,13000000.0
2007-10-02 14:13:00,5.25689,5.25689,5.25555,5.25641,11000000.0
2007-10-02 14:14:00,5.25697,5.257,5.25564,5.25676,14000000.0
2007-10-02 14:15:00,5.25716,5.25737,5.2553,5.25713,11000000.0
2007-10-02 14:16:00,5.25726,5.25743,5.25597,5.25743,11000000.0
2007-10-02 14:17:00,5.2571,5.25715,5.25605,5.25651,14000000.0
2007-10-02 14:18:00,5.25741,5.25741,5.25609,5.25738,11000000.0
2007-10-02 14:19:00,5.25747,5.25772,5.25662,5.25772,8000000.0
2007-10-02 14:20:00,5.25711,5.25742,5.25598,5.25699,10000000.0
2007-10-02 14:21:00,5.25649,5.25778,5.25625,5.25729,14000000.0
2007-10-02 14:22:00,5.25583,5.258,5.25583,5.258,17000000.0
2007-10-02 14:23:00,5.25855,5.25883,5.2574,5.25769,8000000.0
2007-10-02 14:24:00,5.25694,5.25905,5.25694,5.25843,16000000.0
2007-10-02 14:25:00,5.25741,5.25878,5.25741,5.25822,11000000.0
2007-10-02 14:26:00,5.25793,5.25956,5.25793,5.25832,14000000.0
2007-10-02 14:27:00,5.259,5.259,5.25796,5.25806,8000000.0
2007-10-02 14:28:00,5.25825,5.25903,5.25757,5.25903,11000000.0
2007-10-02 14:29:00,5.25848,5.25895,5.25727,5.25754,11000000.0
2007-10-02 14:30:00,5.25774,5.25846,5.25681,5.25681,14000000.0
2007-10-02 14:31:00,5.25868,5.25874,5.25721,5.25777,15000000.0
2007-10-02 14:32:00,5.25841,5.25841,5.25666,5.25726,9000000.0
2007-10-02 14:33:00,5.25706,5.25866,5.25706,5.25816,12000000.0
2007-10-02 14:34:00,5.25876,5.25959,5.25821,5.259,12000000.0
2007-10-02 14:35:00,5.259,5.25944,5.25775,5.25831,18000000.0
2007-10-02 14:36:00,5.25868,5.25933,5.25744,5.25921,12000000.0
2007-10-02 14:37:00,5.25895,5.25961,5.25791,5.25884,12000000.0
2007-10-02 14:38:00,5.25873,5.25949,5.25767,5.2593,24000000.0
2007-10-02 14:39:00,5.25984,5.25984,5.2586,5.25917,12000000.0
2007-10-02 14:40:00,5.25778,5.25909,5.25778,5.25869,15000000.0
2007-10-02 14:41:00,5.25865,5.25987,5.25797,5.25858,17000000.0
2007-10-02 14:42:00,5.26038,5.26038,5.25896,5.25935,15000000.0
2007-10-02 14:43:00,5.26022,5.26022,5.25945,5.25993,9000000.0
2007-10-02 14:44:00,5.2599,5.26033,5.25876,5.25876,7000000.0
2007-10-02 14:45:00,5.26022,5.2612,5.25949,5.2612,17000000.0
2007-10-02 14:46:00,5.26001,5.26128,5.2598,5.2598,14000000.0
2007-10-02 14:47:00,5.26165,5.26165,5.2599,5.26009,16000000.0
2007-10-02 14:48:00,5.25999,5.26181,5.25999,5.26131,12000000.0
2007-10-02 14:49:00,5.26099,5.26264,5.26073,5.26196,20000000.0
2007-10-02 14:50:00,5.26167,5.263,5.26062,5.26246,12000000.0
2007-10-02 14:51:00,5.26114,5.26234,5.26057,5.26166,12000000.0
2007-10-02 14:52:00,5.26081,5.26215,5.26072,5.26153,22000000.0
2007-10-02 14:53:00,5.26107,5.26179,5.26016,5.26179,17000000.0
2007-10-02 14:54:00,5.25971,5.26212,5.25971,5.26212,14000000.0
2007-10-02 14:55:00,5.26205,5.26205,5.26064,5.26125,20000000.0
2007-10-02 14:56:00,5.26138,5.2617,5.26057,5.26077,22000000.0
2007-10-02 14:57:00,5.26199,5.26202,5.26005,5.26133,10000000.0
2007-10-02 14:58:00,5.26152,5.26174,5.26063,5.26074,17000000.0
2007-10-02 14:59:00,5.26118,5.26152,5.25957,5.26025,12000000.0
2007-10-02 15:00:00,5.26071,5.26105,5.25969,5.2606,14000000.0
2007-10-02 15:01:00,5.26089,5.26147,5.25985,5.26137,16000000.0
2007-10-02 15:02:00,5.26055,5.26127,5.26016,5.26088,13000000.0
2007-10-02 15:03:00,5.26056,5.26141,5.26011,5.26103,7000000.0
2007-10-02 15:04:00,5.26134,5.26134,5.25916,5.26067,12000000.0
2007-10-02 15:05:00,5.25955,5.26012,5.25858,5.25858,20000000.0
2007-10-02 15:06:00,5.26066,5.26069,5.25928,5.25928,9000000.0
2007-10-02 15:07:00,5.25935,5.25958,5.25825,5.25937,9000000.0
2007-10-02 15:08:00,5.25926,5.25987,5.25798,5.2596,14000000.0
2007-10-02 15:09:00,5.25955,5.25988,5.25819,5.25845,14000000.0
2007-10-02 15:10:00,5.25883,5.25923,5.25831,5.25847,15000000.0
2007-10-02 15:11:00,5.25794,5.25948,5.25794,5.25798,10000000.0
2007-10-02 15:12:00,5.25944,5.25944,5.25831,5.25833,10000000.0
2007-10-02 15:13:00,5.25849,5.25919,5.25752,5.25897,20000000.0
2007-10-02 15:14:00,5.25915,5.25915,5.25684,5.25825,10000000.0
2007-10-02 15:15:00,5.25673,5.25784,5.25638,5.25638,13000000.0
2007-10-02 15:16:00,5.25607,5.25727,5.25562,5.25562,11000000.0
2007-10-02 15:17:00,5.25575,5.25791,5.25575,5.25744,17000000.0
2007-10-02 15:18:00,5.25759,5.25759,5.25628,5.25628,11000000.0
2007-10-02 15:19:00,5.25798,5.25798,5.25623,5.25727,18000000.0
2007-10-02 15:20:00,5.25723,5.25801,5.25632,5.25761,14000000.0
2007-10-02 15:21:00,5.25756,5.25798,5.25663,5.25663,15000000.0
2007-10-02 15:22:00,5.25759,5.25808,5.25708,5.25808,8000000.0
2007-10-02 15:23:00,5.2583,5.2589,5.25693,5.25878,15000000.0
2007-10-02 15:24:00,5.25866,5.2587,5.25746,5.25761,12000000.0
2007-10-02 15:25:00,5.2587,5.25902,5.25713,5.25902,12000000.0
2007-10-02 15:26:00,5.25936,5.25936,5.25816,5.25816,15000000.0
2007-10-02 15:27:00,5.25951,5.26036,5.25893,5.25921,12000000.0
2007-10-02 15:28:00,5.25994,5.26029,5.25878,5.25878,12000000.0
2007-10-02 15:29:00,5.2607,5.26077,5.25866,5.25899,10000000.0
2007-10-02 15:30:00,5.25968,5.25968,5.25822,5.25877,12000000.0
2007-10-02 15:31:00,5.25695,5.25879,5.25695,5.25755,19000000.0
2007-10-02 15:32:00,5.25843,5.25856,5.25673,5.25769,7000000.0
2007-10-02 15:33:00,5.25597,5.25785,5.25565,5.25764,7000000.0
2007-10-02 15:34:00,5.25634,5.25808,5.25602,5.25707,12000000.0
2007-10-02 15:35:00,5.25696,5.25788,5.25613,5.25706,17000000.0
2007-10-02 15:36:00,5.25684,5.25754,5.25619,5.25627,11000000.0
2007-10-02 15:37:00,5.25684,5.25805,5.25643,5.25805,14000000.0
2007-10-02 15:38:00,5.25816,5.25816,5.25667,5.25711,20000000.0
2007-10-02 15:39:00,5.25729,5.25858,5.25728,5.25806,8000000.0
2007-10-02 15:40:00,5.2598,5.2598,5.25807,5.25917,11000000.0
2007-10-02 15:41:00,5.25799,5.25952,5.25799,5.25952,10000000.0
2007-10-02 15:42:00,5.25989,5.25989,5.25785,5.2591,13000000.0
2007-10-02 15:43:00,5.25795,5.2596,5.25795,5.25836,14000000.0
2007-10-02 15:44:00,5.25787,5.25872,5.25723,5.25771,8000000.0
2007-10-02 15:45:00,5.25663,5.25821,5.25663,5.25821,10000000.0
2007-10-02 15:46:00,5.25822,5.25822,5.25692,5.2578,12000000.0
2007-10-02 15:47:00,5.25788,5.25788,5.25567,5.25696,18000000.0
2007-10-02 15:48:00,5.25462,5.25574,5.25462,5.2557,9000000.0
2007-10-02 15:49:00,5.25643,5.25643,5.25478,5.25612,14000000.0
2007-10-02 15:50:00,5.2561,5.25615,5.25459,5.25575,18000000.0
2007-10-02 15:51:00,5.25478,5.25502,5.25381,5.25474,8000000.0
2007-10-02 15:52:00,5.25364,5.25488,5.2532,5.25368,11000000.0
2007-10-02 15:53:00,5.25461,5.255,5.25342,5.255,15000000.0
2007-10-02 15:54:00,5.25466,5.25536,5.25406,5.25533,9000000.0
2007-10-02 15:55:00,5.25498,5.25498,5.25302,5.25315,9000000.0
2007-10-02 15:56:00,5.25311,5.25357,5.25143,5.25337,11000000.0
2007-10-02 15:57:00,5.25162,5.2539,5.25144,5.2522,15000000.0
2007-10-02 15:58:00,5.25326,5.25392,5.25251,5.25372,13000000.0
2007-10-02 15:59:00,5.25436,5.25439,5.25276,5.25276,15000000.0
2007-10-02 16:00:00,5.25135,5.25285,5.25057,5.25242,11000000.0
2007-10-02 16:01:00,5.25246,5.25289,5.25155,5.25289,14000000.0
2007-10-02 16:02:00,5.25274,5.25455,5.25218,5.25455,11000000.0
2007-10-02 16:03:00,5.25641,5.25684,5.25468,5.25594,8000000.0
2007-10-02 16:04:00,5.25776,5.25776,5.25489,5.25641,8000000.0
2007-10-02 16:05:00,5.25508,5.25683,5.25508,5.25624,8000000.0
2007-10-02 16:06:00,5.25618,5.25635,5.25486,5.25575,16000000.0
2007-10-02 16:07:00,5.25583,5.25669,5.2545,5.25669,18000000.0
2007-10-02 16:08:00,5.25691,5.25693,5.25537,5.25621,14000000.0
2007-10-02 16:09:00,5.25728,5.25874,5.25716,5.25795,12000000.0
2007-10-02 16:10:00,5.25804,5.25836,5.25726,5.25824,10000000.0
2007-10-02 16:11:00,5.25776,5.2583,5.25648,5.25764,13000000.0
2007-10-02 16:12:00,5.25842,5.25974,5.25791,5.25838,16000000.0
2007-10-02 16:13:00,5.25902,5.26147,5.25902,5.26147,7000000.0
2007-10-02 16:14:00,5.26161,5.26161,5.25865,5.26067,16000000.0
2007-10-02 16:15:00,5.25974,5.25993,5.25877,5.25975,15000000.0
2007-10-02 16:16:00,5.25898,5.25936,5.25792,5.25839,17000000.0
2007-10-02 16:17:00,5.26017,5.26017,5.25808,5.25953,10000000.0
2007-10-02 16:18:00,5.26006,5.26023,5.25908,5.25941,10000000.0
2007-10-02 16:19:00,5.25967,5.26046,5.25879,5.25998,12000000.0
2007-10-02 16:20:00,5.26073,5.26079,5.25947,5.26016,11000000.0
2007-10-02 16:21:00,5.26007,5.26148,5.25933,5.25933,8000000.0
2007-10-02 16:22:00,5.2609,5.26136,5.25991,5.26118,16000000.0
2007-10-02 16:23:00,5.26062,5.26149,5.26046,5.26149,11000000.0
2007-10-02 16:24:00,5.2604,5.2614,5.25929,5.25976,14000000.0
2007-10-02 16:25:00,5.26075,5.26075,5.25939,5.26015,13000000.0
2007-10-02 16:26:00,5.26054,5.26074,5.25923,5.25961,16000000.0
2007-10-02 16:27:00,5.25952,5.25988,5.25839,5.25952,20000000.0
2007-10-02 16:28:00,5.25971,5.25971,5.25797,5.2582,12000000.0
2007-10-02 16:29:00,5.26029,5.26029,5.25801,5.25866,13000000.0
2007-10-02 16:30:00,5.26023,5.26146,5.25944,5.26089,17000000.0
2007-10-02 16:31:00,5.26042,5.26148,5.25996,5.26082,13000000.0
2007-10-02 16:32:00,5.26073,5.26169,5.26016,5.26169,10000000.0
2007-10-02 16:33:00,5.2614,5.2614,5.25885,5.25898,15000000.0
2007-10-02 16:34:00,5.25811,5.25811,5.25651,5.25796,9000000.0
2007-10-02 16:35:00,5.25926,5.25926,5.25684,5.25926,18000000.0
2007-10-02 16:36:00,5.25783,5.25915,5.25776,5.25818,8000000.0
2007-10-02 16:37:00,5.25843,5.25913,5.25779,5.25875,22000000.0
2007-10-02 16:38:00,5.25939,5.25939,5.25773,5.25881,14000000.0
2007-10-02 16:39:00,5.2592,5.25936,5.25817,5.2584,14000000.0
2007-10-02 16:40:00,5.25844,5.25961,5.25819,5.25953,17000000.0
2007-10-02 16:41:00,5.25924,5.26031,5.25924,5.25996,9000000.0
2007-10-02 16:42:00,5.26038,5.26235,5.25996,5.26116,13000000.0
2007-10-02 16:43:00,5.26207,5.26231,5.26071,5.2619,13000000.0
2007-10-02 16:44:00,5.26152,5.26176,5.26031,5.26161,11000000.0
2007-10-02 16:45:00,5.26081,5.2629,5.26061,5.26193,18000000.0
2007-10-02 16:46:00,5.26407,5.26407,5.26166,5.26255,11000000.0
2007-10-02 16:47:00,5.26284,5.26387,5.26243,5.26331,15000000.0
2007-10-02 16:48:00,5.26329,5.2642,5.26318,5.26419,7000000.0
2007-10-02 16:49:00,5.26499,5.26526,5.26342,5.26504,16000000.0
2007-10-02 16:50:00,5.26513,5.26541,5.26363,5.2645,9000000.0
2007-10-02 16:51:00,5.26363,5.26516,5.26352,5.26352,22000000.0
2007-10-02 16:52:00,5.26424,5.26425,5.26326,5.26425,11000000.0
2007-10-02 16:53:00,5.26356,5.26369,5.26212,5.26226,12000000.0
2007-10-02 16:54:00,5.26192,5.26254,5.26112,5.26164,17000000.0
2007-10-02 16:55:00,5.26201,5.26298,5.262,5.26221,15000000.0
2007-10-02 16:56:00,5.26148,5.26257,5.26092,5.26183,11000000.0
2007-10-02 16:57:00,5.26188,5.26226,5.26108,5.26126,8000000.0
2007-10-02 16:58:00,5.26184,5.26184,5.26,5.26102,12000000.0
2007-10-02 16:59:00,5.26086,5.2615,5.25902,5.26052,15000000.0
2007-10-02 17:00:00,5.26093,5.26119,5.25971,5.26119,10000000.0
2007-10-02 17:01:00,5.2616,5.2616,5.25982,5.26034,10000000.0
2007-10-02 17:02:00,5.26107,5.26117,5.25997,5.26018,8000000.0
2007-10-02 17:03:00,5.25957,5.26108,5.25957,5.26108,11000000.0
2007-10-02 17:04:00,5.26056,5.26093,5.25969,5.26029,10000000.0
2007-10-02 17:05:00,5.25947,5.26089,5.25926,5.25946,18000000.0
2007-10-02 17:06:00,5.26064,5.26064,5.25899,5.25901,9000000.0
2007-10-02 17:07:00,5.26062,5.26072,5.25896,5.25896,20000000.0
2007-10-02 17:08:00,5.26013,5.26052,5.25939,5.2596,11000000.0
2007-10-02 17:09:00,5.26026,5.26027,5.25899,5.26024,14000000.0
2007-10-02 17:10:00,5.25922,5.25947,5.25773,5.25773,10000000.0
2007-10-02 17:11:00,5.25886,5.25886,5.25656,5.25734,12000000.0
2007-10-02 17:12:00,5.25857,5.25879,5.25776,5.25845,7000000.0
2007-10-02 17:13:00,5.25728,5.25804,5.25692,5.25781,13000000.0
2007-10-02 17:14:00,5.25745,5.2586,5.25641,5.25731,13000000.0
2007-10-02 17:15:00,5.25809,5.25838,5.25661,5.25801,12000000.0
2007-10-02 17:16:00,5.25741,5.25799,5.2568,5.25762,13000000.0
2007-10-02 17:17:00,5.25801,5.25852,5.25632,5.25695,12000000.0
2007-10-02 17:18:00,5.25778,5.25811,5.25695,5.25762,15000000.0
2007-10-02 17:19:00,5.25759,5.25807,5.25738,5.25757,10000000.0
2007-10-02 17:20:00,5.25739,5.25822,5.25648,5.25738,13000000.0
2007-10-02 17:21:00,5.25868,5.25896,5.25659,5.25751,17000000.0
2007-10-02 17:22:00,5.25768,5.25894,5.257,5.25779,15000000.0
2007-10-02 17:23:00,5.25832,5.25932,5.25778,5.25932,10000000.0
2007-10-02 17:24:00,5.25914,5.2596,5.25791,5.2594,17000000.0
2007-10-02 17:25:00,5.25866,5.25904,5.25805,5.25896,11000000.0
2007-10-02 17:26:00,5.25871,5.25956,5.25792,5.25924,12000000.0
2007-10-02 17:27:00,5.25854,5.2598,5.25854,5.25964,9000000.0
2007-10-02 17:28:00,5.25961,5.25963,5.25788,5.25817,16000000.0
2007-10-02 17:29:00,5.25899,5.2597,5.25857,5.25876,9000000.0
2007-10-02 17:30:00,5.2605,5.26053,5.25801,5.25927,11000000.0
2007-10-02 17:31:00,5.25978,5.25978,5.25771,5.2592,13000000.0
2007-10-02 17:32:00,5.25805,5.25908,5.25723,5.25908,13000000.0
2007-10-02 17:33:00,5.25864,5.25874,5.25808,5.2581,11000000.0
2007-10-02 17:34:00,5.25855,5.25891,5.25745,5.25816,12000000.0
2007-10-02 17:35:00,5.2584,5.2584,5.25661,5.25752,13000000.0
2007-10-02 17:36:00,5.25734,5.2577,5.25657,5.25769,14000000.0
2007-10-02 17:37:00,5.25716,5.25716,5.25588,5.25682,10000000.0
2007-10-02 17:38:00,5.25724,5.25774,5.25626,5.25774,7000000.0
2007-10-02 17:39:00,5.25763,5.25765,5.25622,5.25631,16000000.0
2007-10-02 17:40:00,5.25701,5.25701,5.25564,5.25652,17000000.0
2007-10-02 17:41:00,5.25616,5.25693,5.25586,5.25606,16000000.0
2007-10-02 17:42:00,5.25649,5.25799,5.25623,5.25769,16000000.0
2007-10-02 17:43:00,5.25718,5.25775,5.25637,5.25697,17000000.0
2007-10-02 17:44:00,5.25677,5.2578,5.25629,5.2578,8000000.0
2007-10-02 17:45:00,5.25783,5.25783,5.25659,5.25721,11000000.0
2007-10-02 17:46:00,5.25817,5.25823,5.2568,5.25789,9000000.0
2007-10-02 17:47:00,5.25659,5.25772,5.25626,5.25698,19000000.0
2007-10-02 17:48:00,5.25761,5.25813,5.25701,5.25787,16000000.0
2007-10-02 17:49:00,5.25834,5.25871,5.25753,5.25871,15000000.0
2007-10-02 17:50:00,5.25866,5.25866,5.25726,5.25853,11000000.0
2007-10-02 17:51:00,5.25881,5.25881,5.25686,5.25744,9000000.0
2007-10-02 17:52:00,5.25691,5.2578,5.25655,5.25738,11000000.0
2007-10-02 17:53:00,5.25761,5.25766,5.25637,5.25637,9000000.0
2007-10-02 17:54:00,5.2569,5.25763,5.25637,5.25703,10000000.0
2007-10-02 17:55:00,5.25689,5.25724,5.25629,5.25629,10000000.0
2007-10-02 17:56:00,5.25683,5.25772,5.25632,5.25722,16000000.0
2007-10-02 17:57:00,5.25631,5.25799,5.25631,5.25633,14000000.0
2007-10-02 17:58:00,5.25733,5.25788,5.25644,5.25689,24000000.0
2007-10-02 17:59:00,5.25787,5.25787,5.25686,5.25768,11000000.0
2007-10-02 18:00:00,5.25697,5.25738,5.25619,5.25725,10000000.0
2007-10-02 18:01:00,5.2577,5.25813,5.25615,5.25813,14000000.0
2007-10-02 18:02:00,5.25694,5.25809,5.25613,5.25722,12000000.0
2007-10-02 18:03:00,5.25694,5.25808,5.25671,5.25737,17000000.0
2007-10-02 18:04:00,5.2578,5.2582,5.25667,5.25674,15000000.0
2007-10-02 18:05:00,5.25769,5.25789,5.2569,5.25779,15000000.0
2007-10-02 18:06:00,5.25802,5.25822,5.25681,5.25681,15000000.0
2007-10-02 18:07:00,5.2582,5.25841,5.25681,5.25758,16000000.0
2007-10-02 18:08:00,5.257,5.25786,5.25679,5.25779,16000000.0
2007-10-02 18:09:00,5.25807,5.25819,5.2569,5.25726,12000000.0
2007-10-02 18:10:00,5.25748,5.25776,5.25655,5.25666,17000000.0
2007-10-02 18:11:00,5.25689,5.25795,5.25645,5.25739,16000000.0
2007-10-02 18:12:00,5.25749,5.25829,5.25611,5.25758,13000000.0
2007-10-02 18:13:00,5.25781,5.25829,5.25705,5.25824,17000000.0
2007-10-02 18:14:00,5.25872,5.25892,5.25759,5.25892,13000000.0
2007-10-02 18:15:00,5.25798,5.2583,5.25696,5.2583,13000000.0
2007-10-02 18:16:00,5.25663,5.25798,5.25663,5.25696,15000000.0
2007-10-02 18:17:00,5.2573,5.25864,5.25713,5.25851,16000000.0
2007-10-02 18:18:00,5.25834,5.25852,5.25721,5.25756,18000000.0
2007-10-02 18:19:00,5.25796,5.25889,5.25744,5.25802,12000000.0
2007-10-02 18:20:00,5.25823,5.25825,5.25672,5.25816,16000000.0
2007-10-02 18:21:00,5.25742,5.25779,5.25658,5.25705,19000000.0
2007-10-02 18:22:00,5.25807,5.25835,5.25707,5.25816,20000000.0
2007-10-02 18:23:00,5.25832,5.25832,5.25657,5.25674,16000000.0
2007-10-02 18:24:00,5.25738,5.25786,5.25612,5.25775,14000000.0
2007-10-02 18:25:00,5.25731,5.25769,5.2569,5.25759,18000000.0
2007-10-02 18:26:00,5.25746,5.25762,5.25673,5.25739,9000000.0
2007-10-02 18:27:00,5.25752,5.25797,5.2569,5.25787,16000000.0
2007-10-02 18:28:00,5.25624,5.2578,5.25624,5.25751,11000000.0
2007-10-02 18:29:00,5.25731,5.25802,5.25672,5.25801,15000000.0
2007-10-02 18:30:00,5.25802,5.25802,5.25639,5.2579,14000000.0
2007-10-02 18:31:00,5.25725,5.25843,5.2565,5.25813,19000000.0
2007-10-02 18:32:00,5.2577,5.25837,5.25678,5.25822,13000000.0
2007-10-02 18:33:00,5.25853,5.25872,5.25723,5.25838,13000000.0
2007-10-02 18:34:00,5.25776,5.25875,5.25727,5.25875,9000000.0
2007-10-02 18:35:00,5.25736,5.25867,5.25736,5.25818,14000000.0
2007-10-02 18:36:00,5.25876,5.25876,5.25743,5.25825,12000000.0
2007-10-02 18:37:00,5.25867,5.25982,5.2577,5.25982,13000000.0
2007-10-02 18:38:00,5.25904,5.26028,5.25878,5.26028,17000000.0
2007-10-02 18:39:00,5.26007,5.26028,5.25886,5.26017,18000000.0
2007-10-02 18:40:00,5.25977,5.26023,5.25906,5.26014,14000000.0
2007-10-02 18:41:00,5.25942,5.26023,5.25806,5.2595,18000000.0
2007-10-02 18:42:00,5.25869,5.25944,5.25834,5.25937,14000000.0
2007-10-02 18:43:00,5.25749,5.25881,5.25733,5.25781,14000000.0
2007-10-02 18:44:00,5.25813,5.25895,5.25727,5.25895,12000000.0
2007-10-02 18:45:00,5.25826,5.25826,5.25659,5.25743,17000000.0
2007-10-02 18:46:00,5.25771,5.25857,5.25717,5.25755,15000000.0
2007-10-02 18:47:00,5.25872,5.25963,5.25827,5.2589,16000000.0
2007-10-02 18:48:00,5.25815,5.25916,5.2577,5.25912,11000000.0
2007-10-02 18:49:00,5.2584,5.25914,5.25805,5.25873,8000000.0
2007-10-02 18:50:00,5.25854,5.25989,5.25761,5.25989,16000000.0
2007-10-02 18:51:00,5.25914,5.25978,5.25833,5.25904,19000000.0
2007-10-02 18:52:00,5.25912,5.25943,5.2585,5.25913,10000000.0
2007-10-02 18:53:00,5.25899,5.25961,5.25827,5.25827,10000000.0
2007-10-02 18:54:00,5.259,5.25934,5.25846,5.25899,11000000.0
2007-10-02 18:55:00,5.25993,5.25997,5.25858,5.25948,8000000.0
2007-10-02 18:56:00,5.25908,5.26021,5.25811,5.25981,16000000.0
2007-10-02 18:57:00,5.2589,5.25982,5.25873,5.25887,8000000.0
2007-10-02 18:58:00,5.25994,5.25994,5.2584,5.25864,13000000.0
2007-10-02 18:59:00,5.25995,5.26004,5.25861,5.25994,17000000.0
2007-10-02 19:00:00,5.25856,5.2601,5.25856,5.2601,13000000.0
2007-10-02 19:01:00,5.2598,5.26005,5.25861,5.26005,12000000.0
2007-10-02 19:02:00,5.26024,5.26045,5.25881,5.26018,16000000.0
2007-10-02 19:03:00,5.25939,5.26053,5.259,5.26032,17000000.0
2007-10-02 19:04:00,5.26173,5.26173,5.26044,5.26077,12000000.0
2007-10-02 19:05:00,5.26135,5.26149,5.26025,5.26058,17000000.0
2007-10-02 19:06:00,5.26048,5.26118,5.26003,5.26112,7000000.0
2007-10-02 19:07:00,5.25962,5.26099,5.25962,5.26099,20000000.0
2007-10-02 19:08:00,5.26111,5.26111,5.25922,5.25962,21000000.0
2007-10-02 19:09:00,5.26054,5.26075,5.2595,5.26074,16000000.0
2007-10-02 19:10:00,5.26061,5.26186,5.26057,5.26081,14000000.0
2007-10-02 19:11:00,5.26144,5.26174,5.26073,5.26104,12000000.0
2007-10-02 19:12:00,5.26129,5.26183,5.26081,5.26154,18000000.0
2007-10-02 19:13:00,5.26123,5.26212,5.26048,5.26048,14000000.0
2007-10-02 19:14:00,5.26191,5.26216,5.26055,5.26165,18000000.0
2007-10-02 19:15:00,5.26188,5.26233,5.26138,5.26158,9000000.0
2007-10-02 19:16:00,5.26227,5.26227,5.2606,5.26153,12000000.0
2007-10-02 19:17:00,5.26192,5.26192,5.26063,5.26177,14000000.0
2007-10-02 19:18:00,5.262,5.26233,5.26118,5.26233,16000000.0
2007-10-02 19:19:00,5.26167,5.26215,5.26074,5.26215,7000000.0
2007-10-02 19:20:00,5.26209,5.2624,5.2609,5.26127,8000000.0
2007-10-02 19:21:00,5.26151,5.26203,5.26088,5.26195,18000000.0
2007-10-02 19:22:00,5.26218,5.26222,5.26199,5.26218,9000000.0
2007-10-02 19:23:00,5.26158,5.26171,5.26065,5.26074,10000000.0
2007-10-02 19:24:00,5.26096,5.26187,5.26062,5.26187,11000000.0
2007-10-02 19:25:00,5.26146,5.26152,5.26034,5.26084,17000000.0
2007-10-02 19:26:00,5.26088,5.26143,5.26006,5.26096,11000000.0
2007-10-02 19:27:00,5.2605,5.26156,5.2605,5.26098,13000000.0
2007-10-02 19:28:00,5.26158,5.26158,5.26066,5.26127,10000000.0
2007-10-02 19:29:00,5.26115,5.26182,5.26068,5.26124,11000000.0
2007-10-02 19:30:00,5.26151,5.26151,5.26001,5.26076,12000000.0
2007-10-02 19:31:00,5.26134,5.2615,5.26025,5.2615,8000000.0
2007-10-02 19:32:00,5.26166,5.26166,5.26,5.26064,11000000.0
2007-10-02 19:33:00,5.26177,5.26177,5.25979,5.26122,13000000.0
2007-10-02 19:34:00,5.26134,5.26134,5.25984,5.2599,12000000.0
2007-10-02 19:35:00,5.26086,5.26119,5.2599,5.26017,13000000.0
2007-10-02 19:36:00,5.26119,5.26144,5.25981,5.25981,12000000.0
2007-10-02 19:37:00,5.26117,5.26117,5.25995,5.25995,8000000.0
2007-10-02 19:38:00,5.26156,5.26189,5.26005,5.26125,20000000.0
2007-10-02 19:39:00,5.26165,5.2618,5.26038,5.26106,11000000.0
2007-10-02 19:40:00,5.26176,5.26185,5.26065,5.26185,11000000.0
2007-10-02 19:41:00,5.26186,5.26189,5.26079,5.26186,9000000.0
2007-10-02 19:42:00,5.26153,5.26179,5.26073,5.26087,10000000.0
2007-10-02 19:43:00,5.26128,5.2616,5.25998,5.26116,14000000.0
2007-10-02 19:44:00,5.26181,5.26181,5.26106,5.26106,15000000.0
2007-10-02 19:45:00,5.26144,5.26162,5.25993,5.26013,12000000.0
2007-10-02 19:46:00,5.26093,5.26093,5.25997,5.26008,11000000.0
2007-10-02 19:47:00,5.26129,5.26129,5.26005,5.26092,10000000.0
2007-10-02 19:48:00,5.25848,5.26018,5.25848,5.25899,9000000.0
2007-10-02 19:49:00,5.25977,5.2601,5.259,5.25942,16000000.0
2007-10-02 19:50:00,5.2591,5.2604,5.2591,5.26001,10000000.0
2007-10-02 19:51:00,5.25944,5.26025,5.25944,5.25998,11000000.0
2007-10-02 19:52:00,5.2601,5.26059,5.25909,5.25963,19000000.0
2007-10-02 19:53:00,5.25984,5.26104,5.25891,5.25944,19000000.0
2007-10-02 19:54:00,5.25959,5.26047,5.25884,5.25905,14000000.0
2007-10-02 19:55:00,5.25944,5.25971,5.25861,5.25899,16000000.0
2007-10-02 19:56:00,5.25985,5.25985,5.25834,5.25868,12000000.0
2007-10-02 19:57:00,5.25917,5.25921,5.25751,5.25881,14000000.0
2007-10-02 19:58:00,5.25861,5.25956,5.25807,5.25943,13000000.0
2007-10-02 19:59:00,5.25905,5.25931,5.25805,5.25931,10000000.0
2007-10-02 20:00:00,5.25916,5.25959,5.25831,5.25927,15000000.0
2007-10-02 20:01:00,5.25942,5.25942,5.25839,5.25942,14000000.0
2007-10-02 20:02:00,5.25925,5.25991,5.25849,5.25991,8000000.0
2007-10-02 20:03:00,5.25931,5.26074,5.25887,5.26074,13000000.0
2007-10-02 20:04:00,5.25964,5.26035,5.259,5.25926,12000000.0
2007-10-02 20:05:00,5.26054,5.26056,5.25905,5.25997,11000000.0
2007-10-02 20:06:00,5.25904,5.26033,5.259,5.26,10000000.0
2007-10-02 20:07:00,5.26007,5.26087,5.26007,5.26076,13000000.0
2007-10-02 20:08:00,5.26033,5.26033,5.25931,5.25931,16000000.0
2007-10-02 20:09:00,5.25902,5.26035,5.25883,5.26035,17000000.0
2007-10-02 20:10:00,5.26047,5.26047,5.25896,5.25979,10000000.0
2007-10-02 20:11:00,5.25919,5.26092,5.2591,5.25969,13000000.0
2007-10-02 20:12:00,5.2601,5.26036,5.25901,5.25962,15000000.0
2007-10-02 20:13:00,5.25944,5.25992,5.25899,5.25949,13000000.0
2007-10-02 20:14:00,5.25935,5.26059,5.25911,5.26048,8000000.0
2007-10-02 20:15:00,5.26062,5.26062,5.25935,5.26033,10000000.0
2007-10-02 20:16:00,5.26031,5.26031,5.25887,5.25965,14000000.0
2007-10-02 20:17:00,5.2603,5.26046,5.25922,5.25946,13000000.0
2007-10-02 20:18:00,5.25875,5.2602,5.25875,5.26019,7000000.0
2007-10-02 20:19:00,5.25948,5.25991,5.25823,5.25823,11000000.0
2007-10-02 20:20:00,5.25903,5.26011,5.25854,5.25874,19000000.0
2007-10-02 20:21:00,5.25926,5.26042,5.25893,5.25962,11000000.0
2007-10-02 20:22:00,5.26061,5.26061,5.25858,5.26002,11000000.0
2007-10-02 20:23:00,5.26032,5.26043,5.25986,5.25986,13000000.0
2007-10-02 20:24:00,5.26025,5.26025,5.25899,5.25904,9000000.0
2007-10-02 20:25:00,5.25983,5.26008,5.25858,5.25986,18000000.0
2007-10-02 20:26:00,5.25887,5.26018,5.25861,5.26018,7000000.0
2007-10-02 20:27:00,5.26012,5.26061,5.25952,5.26061,9000000.0
2007-10-02 20:28:00,5.2601,5.26084,5.259,5.26017,13000000.0
2007-10-02 20:29:00,5.26001,5.26089,5.25955,5.26087,14000000.0
2007-10-02 20:30:00,5.26044,5.26098,5.25941,5.26069,16000000.0
2007-10-02 20:31:00,5.26053,5.26162,5.26042,5.26162,22000000.0
2007-10-02 20:32:00,5.26117,5.26117,5.25997,5.2607,12000000.0
2007-10-02 20:33:00,5.26034,5.26089,5.25922,5.25966,13000000.0
2007-10-02 20:34:00,5.2599,5.2604,5.25904,5.25951,15000000.0
2007-10-02 20:35:00,5.2597,5.26056,5.25896,5.25968,16000000.0
2007-10-02 20:36:00,5.25966,5.2605,5.2592,5.25994,15000000.0
2007-10-02 20:37:00,5.25977,5.26028,5.25904,5.25955,14000000.0
2007-10-02 20:38:00,5.26021,5.26122,5.25932,5.26099,13000000.0
2007-10-02 20:39:00,5.26105,5.26108,5.25977,5.26085,18000000.0
2007-10-02 20:40:00,5.26118,5.26126,5.26101,5.26117,14000000.0
2007-10-02 20:41:00,5.26012,5.26114,5.25983,5.26095,18000000.0
2007-10-02 20:42:00,5.26028,5.26075,5.25973,5.26001,12000000.0
2007-10-02 20:43:00,5.26058,5.26094,5.25981,5.26038,18000000.0
2007-10-02 20:44:00,5.26073,5.26073,5.25964,5.26018,18000000.0
2007-10-02 20:45:00,5.25969,5.26058,5.2586,5.25895,11000000.0
2007-10-02 20:46:00,5.25931,5.25997,5.25874,5.25963,18000000.0
2007-10-02 20:47:00,5.25944,5.26013,5.25865,5.25935,20000000.0
2007-10-02 20:48:00,5.25955,5.26027,5.25893,5.25989,17000000.0
2007-10-02 20:49:00,5.25991,5.26033,5.25869,5.25938,16000000.0
2007-10-02 20:50:00,5.25796,5.25952,5.25792,5.25835,8000000.0
2007-10-02 20:51:00,5.25873,5.2597,5.25819,5.2593,8000000.0
2007-10-02 20:52:00,5.25824,5.2599,5.25822,5.2599,12000000.0
2007-10-02 20:53:00,5.25929,5.26019,5.25843,5.25997,16000000.0
2007-10-02 20:54:00,5.26046,5.26046,5.25939,5.25939,15000000.0
2007-10-02 20:55:00,5.25986,5.26046,5.2597,5.2597,16000000.0
2007-10-02 20:56:00,5.25845,5.25996,5.25845,5.25996,7000000.0
2007-10-02 20:57:00,5.25934,5.26054,5.25934,5.25954,14000000.0
2007-10-02 20:58:00,5.26009,5.26014,5.25898,5.25898,10000000.0
2007-10-02 20:59:00,5.26004,5.26058,5.25948,5.25948,11000000.0
2007-10-02 21:00:00,5.26019,5.26054,5.25861,5.2601,14000000.0
2007-10-02 21:01:00,5.25969,5.26065,5.25901,5.26002,12000000.0
2007-10-02 21:02:00,5.26015,5.2602,5.25893,5.25944,17000000.0
2007-10-02 21:03:00,5.25828,5.25966,5.25817,5.25831,11000000.0
2007-10-02 21:04:00,5.25924,5.25968,5.25877,5.25948,10000000.0
2007-10-02 21:05:00,5.25833,5.26021,5.25833,5.26021,8000000.0
2007-10-02 21:06:00,5.26054,5.26054,5.25851,5.25899,13000000.0
2007-10-02 21:07:00,5.25789,5.25902,5.25789,5.25892,14000000.0
2007-10-02 21:08:00,5.25954,5.25977,5.25951,5.25974,8000000.0
2007-10-02 21:09:00,5.25853,5.25976,5.25819,5.2586,13000000.0
2007-10-02 21:10:00,5.25973,5.25973,5.25851,5.25851,17000000.0
2007-10-02 21:11:00,5.25913,5.2601,5.25858,5.25943,15000000.0
2007-10-02 21:12:00,5.25956,5.25956,5.25793,5.25793,11000000.0
2007-10-02 21:13:00,5.25868,5.25933,5.25866,5.25896,12000000.0
2007-10-02 21:14:00,5.25886,5.2596,5.25818,5.25932,14000000.0
2007-10-02 21:15:00,5.25989,5.25989,5.25842,5.2594,13000000.0
2007-10-02 21:16:00,5.25892,5.2597,5.25838,5.25868,12000000.0
2007-10-02 21:17:00,5.25927,5.25927,5.25846,5.259,16000000.0
2007-10-02 21:18:00,5.25864,5.25964,5.25858,5.25912,15000000.0
2007-10-02 21:19:00,5.25977,5.25977,5.25808,5.2588,15000000.0
2007-10-02 21:20:00,5.25965,5.25985,5.25965,5.25985,8000000.0
2007-10-02 21:21:00,5.25894,5.25974,5.25797,5.25797,17000000.0
2007-10-02 21:22:00,5.25878,5.25965,5.25804,5.25965,11000000.0
2007-10-02 21:23:00,5.25962,5.25967,5.25881,5.25881,23000000.0
2007-10-02 21:24:00,5.2597,5.2597,5.25853,5.25912,13000000.0
2007-10-02 21:25:00,5.25964,5.25964,5.25879,5.2592,15000000.0
2007-10-02 21:26:00,5.25913,5.25918,5.25889,5.25913,10000000.0
2007-10-02 21:27:00,5.25862,5.25906,5.25833,5.25872,10000000.0
2007-10-02 21:28:00,5.25968,5.25968,5.25805,5.25805,13000000.0
2007-10-02 21:29:00,5.25812,5.25812,5.25788,5.25805,10000000.0
2007-10-02 21:30:00,5.26,5.26024,5.25996,5.25996,16000000.0
2007-10-02 21:31:00,5.25955,5.25975,5.25857,5.25975,18000000.0
2007-10-02 21:32:00,5.25897,5.25962,5.25897,5.25961,15000000.0
2007-10-02 21:33:00,5.25977,5.25985,5.25965,5.25985,13000000.0
2007-10-02 21:34:00,5.25991,5.26001,5.2598,5.25996,9000000.0
2007-10-02 21:35:00,5.25998,5.26012,5.25869,5.25875,8000000.0
2007-10-02 21:36:00,5.25937,5.25977,5.25853,5.25946,18000000.0
2007-10-02 21:37:00,5.25889,5.2597,5.25889,5.2597,22000000.0
2007-10-02 21:38:00,5.26023,5.26023,5.25856,5.25856,9000000.0
2007-10-02 21:39:00,5.25995,5.26013,5.2593,5.25999,11000000.0
2007-10-02 21:40:00,5.26043,5.26043,5.25909,5.26002,19000000.0
2007-10-02 21:41:00,5.26013,5.2605,5.25875,5.25875,12000000.0
2007-10-02 21:42:00,5.25929,5.25997,5.2591,5.25928,11000000.0
2007-10-02 21:43:00,5.25951,5.25977,5.25949,5.25953,14000000.0
2007-10-02 21:44:00,5.25962,5.25973,5.25952,5.25955,13000000.0
2007-10-02 21:45:00,5.26019,5.26019,5.25949,5.25949,12000000.0
2007-10-02 21:46:00,5.25961,5.25971,5.25945,5.25961,14000000.0
2007-10-02 21:47:00,5.25954,5.26017,5.25954,5.26017,17000000.0
2007-10-02 21:48:00,5.25844,5.25992,5.25844,5.25992,16000000.0
2007-10-02 21:49:00,5.25906,5.25991,5.25842,5.25897,14000000.0
2007-10-02 21:50:00,5.25936,5.25989,5.25881,5.25926,13000000.0
2007-10-02 21:51:00,5.25889,5.25932,5.25889,5.25918,14000000.0
2007-10-02 21:52:00,5.2596,5.2604,5.25947,5.25957,17000000.0
2007-10-02 21:53:00,5.2599,5.26068,5.25941,5.2604,27000000.0
2007-10-02 21:54:00,5.26055,5.2612,5.25912,5.25912,10000000.0
2007-10-02 21:55:00,5.26043,5.26049,5.25975,5.25995,8000000.0
2007-10-02 21:56:00,5.25994,5.26049,5.25921,5.25963,16000000.0
2007-10-02 21:57:00,5.25922,5.26131,5.25922,5.26098,18000000.0
2007-10-02 21:58:00,5.25884,5.26056,5.25884,5.26056,18000000.0
2007-10-02 21:59:00,5.25933,5.26105,5.25933,5.26105,17000000.0
2007-10-02 22:00:00,5.26138,5.26138,5.26027,5.26027,9000000.0
2007-10-02 22:01:00,5.26094,5.26198,5.25992,5.25992,22000000.0
2007-10-02 22:02:00,5.26113,5.26156,5.26055,5.26108,11000000.0
2007-10-02 22:03:00,5.26129,5.26138,5.25993,5.26059,16000000.0
2007-10-02 22:04:00,5.26156,5.26203,5.26061,5.26091,12000000.0
2007-10-02 22:05:00,5.26037,5.26102,5.25997,5.25997,7000000.0
2007-10-02 22:06:00,5.26054,5.26098,5.25947,5.26049,15000000.0
2007-10-02 22:07:00,5.25998,5.26128,5.25998,5.26048,19000000.0
2007-10-02 22:08:00,5.26028,5.26035,5.26015,5.26028,11000000.0
2007-10-02 22:09:00,5.26067,5.26159,5.26044,5.26159,10000000.0
2007-10-02 22:10:00,5.26021,5.26132,5.26021,5.26084,10000000.0
2007-10-02 22:11:00,5.26069,5.26173,5.26034,5.26062,18000000.0
2007-10-02 22:12:00,5.26082,5.26151,5.26039,5.26082,11000000.0
2007-10-02 22:13:00,5.26088,5.26102,5.26074,5.26102,14000000.0
2007-10-02 22:14:00,5.26077,5.26137,5.2603,5.26137,24000000.0
2007-10-02 22:15:00,5.26082,5.26166,5.26019,5.26161,13000000.0
2007-10-02 22:16:00,5.26085,5.26159,5.26002,5.26037,13000000.0
2007-10-02 22:17:00,5.26094,5.26145,5.26059,5.26059,8000000.0
2007-10-02 22:18:00,5.26182,5.26182,5.26011,5.26011,13000000.0
2007-10-02 22:19:00,5.26015,5.26143,5.26015,5.26035,14000000.0
2007-10-02 22:20:00,5.26169,5.26203,5.2608,5.2608,21000000.0
2007-10-02 22:21:00,5.26149,5.2621,5.2611,5.26184,13000000.0
2007-10-02 22:22:00,5.26162,5.26221,5.26111,5.2621,12000000.0
2007-10-02 22:23:00,5.26261,5.26261,5.26055,5.26133,18000000.0
2007-10-02 22:24:00,5.26106,5.26209,5.25994,5.25994,14000000.0
2007-10-02 22:25:00,5.26161,5.2625,5.26086,5.26239,13000000.0
2007-10-02 22:26:00,5.26123,5.26173,5.26004,5.26083,13000000.0
2007-10-02 22:27:00,5.26056,5.26205,5.26056,5.26145,16000000.0
2007-10-02 22:28:00,5.26121,5.26176,5.26027,5.2611,13000000.0
2007-10-02 22:29:00,5.26083,5.26183,5.26069,5.26183,21000000.0
2007-10-02 22:30:00,5.26187,5.26236,5.26067,5.26142,17000000.0
2007-10-02 22:31:00,5.26061,5.2614,5.26053,5.26133,10000000.0
2007-10-02 22:32:00,5.26074,5.26169,5.26002,5.26169,13000000.0
2007-10-02 22:33:00,5.26041,5.26152,5.26004,5.26135,13000000.0
2007-10-02 22:34:00,5.26048,5.26146,5.25987,5.2606,13000000.0
2007-10-02 22:35:00,5.26103,5.26166,5.2602,5.26158,19000000.0
2007-10-02 22:36:00,5.2615,5.26184,5.26148,5.26183,14000000.0
2007-10-02 22:37:00,5.2609,5.26141,5.26059,5.26099,17000000.0
2007-10-02 22:38:00,5.26087,5.2616,5.26044,5.26112,9000000.0
2007-10-02 22:39:00,5.26179,5.26179,5.26011,5.26078,20000000.0
2007-10-02 22:40:00,5.26088,5.26133,5.26017,5.26123,13000000.0
2007-10-02 22:41:00,5.26093,5.2612,5.26004,5.2612,13000000.0
2007-10-02 22:42:00,5.26098,5.26166,5.26098,5.26166,10000000.0
2007-10-02 22:43:00,5.2619,5.2619,5.26155,5.26161,15000000.0
2007-10-02 22:44:00,5.26077,5.26151,5.26057,5.2614,16000000.0
2007-10-02 22:45:00,5.26085,5.2613,5.26036,5.2608,14000000.0
2007-10-02 22:46:00,5.26012,5.26115,5.26012,5.26082,12000000.0
2007-10-02 22:47:00,5.26132,5.26181,5.2604,5.2604,7000000.0
2007-10-02 22:48:00,5.26125,5.26159,5.26005,5.26092,16000000.0
2007-10-02 22:49:00,5.26088,5.2614,5.26052,5.26097,10000000.0
2007-10-02 22:50:00,5.26061,5.26096,5.2599,5.25992,15000000.0
2007-10-02 22:51:00,5.26075,5.26148,5.25993,5.26013,17000000.0
2007-10-02 22:52:00,5.26115,5.26116,5.26006,5.26021,10000000.0
2007-10-02 22:53:00,5.26037,5.26118,5.2596,5.26037,20000000.0
2007-10-02 22:54:00,5.25989,5.26012,5.25989,5.26001,10000000.0
2007-10-02 22:55:00,5.26011,5.26027,5.25995,5.25999,12000000.0
2007-10-02 22:56:00,5.25993,5.26081,5.2597,5.25993,9000000.0
2007-10-02 22:57:00,5.26017,5.26073,5.25916,5.25977,18000000.0
2007-10-02 22:58:00,5.26002,5.26059,5.25954,5.26059,13000000.0
2007-10-02 22:59:00,5.25891,5.26063,5.25875,5.26063,10000000.0
2007-10-02 23:00:00,5.26081,5.26081,5.25944,5.26016,17000000.0
2007-10-02 23:01:00,5.26035,5.26101,5.25973,5.26001,13000000.0
2007-10-02 23:02:00,5.26015,5.26078,5.26015,5.26074,7000000.0
2007-10-02 23:03:00,5.26053,5.26065,5.26006,5.26049,16000000.0
2007-10-02 23:04:00,5.26075,5.26095,5.25999,5.26005,12000000.0
2007-10-02 23:05:00,5.2601,5.2602,5.25967,5.26007,11000000.0
2007-10-02 23:06:00,5.25988,5.26031,5.2595,5.26031,11000000.0
2007-10-02 23:07:00,5.25995,5.26017,5.25925,5.26003,13000000.0
2007-10-02 23:08:00,5.25945,5.26044,5.25934,5.25981,20000000.0
2007-10-02 23:09:00,5.25946,5.26077,5.25946,5.26009,16000000.0
2007-10-02 23:10:00,5.25987,5.26066,5.25969,5.25992,16000000.0
2007-10-02 23:11:00,5.26032,5.26068,5.25976,5.26038,10000000.0
2007-10-02 23:12:00,5.25992,5.26077,5.25944,5.26008,12000000.0
2007-10-02 23:13:00,5.25971,5.26089,5.25971,5.26031,16000000.0
2007-10-02 23:14:00,5.2607,5.2607,5.25981,5.26049,9000000.0
2007-10-02 23:15:00,5.26045,5.26045,5.25942,5.25979,9000000.0
2007-10-02 23:16:00,5.26042,5.26119,5.25963,5.26019,18000000.0
2007-10-02 23:17:00,5.25992,5.26042,5.25947,5.26042,8000000.0
2007-10-02 23:18:00,5.25902,5.25966,5.25902,5.25966,10000000.0
2007-10-02 23:19:00,5.25925,5.25945,5.25925,5.25925,9000000.0
2007-10-02 23:20:00,5.25944,5.25972,5.25942,5.25972,17000000.0
2007-10-02 23:21:00,5.26009,5.26043,5.25942,5.26,11000000.0
2007-10-02 23:22:00,5.25967,5.26029,5.25933,5.25933,12000000.0
2007-10-02 23:23:00,5.25995,5.26087,5.25943,5.26004,12000000.0
2007-10-02 23:24:00,5.26108,5.26108,5.25962,5.2603,12000000.0
2007-10-02 23:25:00,5.2608,5.26119,5.26051,5.26059,9000000.0
2007-10-02 23:26:00,5.26071,5.26106,5.25993,5.26029,14000000.0
2007-10-02 23:27:00,5.26061,5.26137,5.26026,5.26063,17000000.0
2007-10-02 23:28:00,5.26032,5.26067,5.25955,5.26033,15000000.0
2007-10-02 23:29:00,5.26074,5.26117,5.26015,5.26073,11000000.0
2007-10-02 23:30:00,5.26091,5.261,5.26027,5.26073,14000000.0
2007-10-02 23:31:00,5.26085,5.26108,5.26085,5.26086,7000000.0
2007-10-02 23:32:00,5.26008,5.26015,5.25995,5.25995,15000000.0
2007-10-02 23:33:00,5.26073,5.2613,5.2602,5.2613,7000000.0
2007-10-02 23:34:00,5.26077,5.26199,5.2607,5.261,10000000.0
2007-10-02 23:35:00,5.26098,5.26112,5.2602,5.26072,12000000.0
2007-10-02 23:36:00,5.26036,5.26039,5.25972,5.26033,10000000.0
2007-10-02 23:37:00,5.2606,5.26109,5.25985,5.26093,14000000.0
2007-10-02 23:38:00,5.26042,5.26181,5.26029,5.26158,17000000.0
2007-10-02 23:39:00,5.26127,5.26186,5.2611,5.26151,9000000.0
2007-10-02 23:40:00,5.26184,5.26206,5.26097,5.26105,12000000.0
2007-10-02 23:41:00,5.2615,5.26252,5.26131,5.26168,9000000.0
2007-10-02 23:42:00,5.26192,5.26208,5.26118,5.26156,15000000.0
2007-10-02 23:43:00,5.26132,5.26224,5.26117,5.26167,13000000.0
2007-10-02 23:44:00,5.26177,5.26218,5.26147,5.26164,8000000.0
2007-10-02 23:45:00,5.2612,5.26222,5.2612,5.26134,12000000.0
2007-10-02 23:46:00,5.26155,5.26158,5.2612,5.2612,20000000.0
2007-10-02 23:47:00,5.26112,5.26172,5.26019,5.26089,19000000.0
2007-10-02 23:48:00,5.2608,5.26163,5.26031,5.26113,14000000.0
2007-10-02 23:49:00,5.2613,5.2613,5.26095,5.2612,12000000.0
2007-10-02 23:50:00,5.26183,5.26191,5.26088,5.26158,10000000.0
2007-10-02 23:51:00,5.26135,5.26135,5.26097,5.26097,14000000.0
2007-10-02 23:52:00,5.26135,5.26248,5.2603,5.26071,13000000.0
2007-10-02 23:53:00,5.26073,5.26129,5.25985,5.26037,16000000.0
2007-10-02 23:54:00,5.26063,5.26198,5.26022,5.26198,13000000.0
2007-10-02 23:55:00,5.26221,5.26243,5.26048,5.26093,16000000.0
2007-10-02 23:56:00,5.26132,5.26183,5.26132,5.26152,12000000.0
2007-10-02 23:57:00,5.26118,5.26192,5.26042,5.26042,14000000.0
2007-10-02 23:58:00,5.26125,5.26252,5.26117,5.2616,16000000.0
2007-10-02 23:59:00,5.26129,5.26234,5.26116,5.26234,12000000.0
2007-10-03 00:00:00,5.26145,5.26181,5.26039,5.26136,17000000.0
2007-10-03 00:01:00,5.26029,5.26191,5.26029,5.26109,12000000.0
2007-10-03 00:02:00,5.26139,5.26151,5.26086,5.26086,11000000.0
2007-10-03 00:03:00,5.26082,5.26112,5.26047,5.26075,7000000.0
2007-10-03 00:04:00,5.26071,5.26149,5.26013,5.26013,16000000.0
2007-10-03 00:05:00,5.26041,5.2615,5.25959,5.2608,17000000.0
2007-10-03 00:06:00,5.26019,5.26104,5.26019,5.26102,10000000.0
2007-10-03 00:07:00,5.26041,5.26198,5.26041,5.26085,19000000.0
2007-10-03 00:08:00,5.26142,5.26245,5.26123,5.26126,9000000.0
2007-10-03 00:09:00,5.26166,5.26229,5.2609,5.26134,19000000.0
2007-10-03 00:10:00,5.26087,5.26255,5.26087,5.26141,16000000.0
2007-10-03 00:11:00,5.26158,5.26165,5.26145,5.26165,9000000.0
2007-10-03 00:12:00,5.26236,5.26236,5.26105,5.2618,11000000.0
2007-10-03 00:13:00,5.26219,5.26247,5.2615,5.26174,8000000.0
2007-10-03 00:14:00,5.2617,5.26251,5.26139,5.26208,9000000.0
2007-10-03 00:15:00,5.26176,5.26176,5.26128,5.26132,15000000.0
2007-10-03 00:16:00,5.26197,5.2625,5.26092,5.26228,18000000.0
2007-10-03 00:17:00,5.26191,5.26302,5.26133,5.26133,21000000.0
2007-10-03 00:18:00,5.26115,5.26223,5.26083,5.26142,16000000.0
2007-10-03 00:19:00,5.26133,5.26176,5.26022,5.26022,12000000.0
2007-10-03 00:20:00,5.26095,5.26095,5.26075,5.26088,13000000.0
2007-10-03 00:21:00,5.26148,5.26155,5.26135,5.26135,13000000.0
2007-10-03 00:22:00,5.26195,5.26274,5.26095,5.26143,13000000.0
2007-10-03 00:23:00,5.26213,5.26285,5.26191,5.26191,11000000.0
2007-10-03 00:24:00,5.26211,5.26217,5.26156,5.26216,10000000.0
2007-10-03 00:25:00,5.26174,5.26242,5.26097,5.26198,16000000.0
2007-10-03 00:26:00,5.26242,5.26275,5.26135,5.26183,13000000.0
2007-10-03 00:27:00,5.26254,5.2632,5.26179,5.26229,16000000.0
2007-10-03 00:28:00,5.26192,5.26327,5.26192,5.26325,13000000.0
2007-10-03 00:29:00,5.2621,5.26295,5.26192,5.26192,10000000.0
2007-10-03 00:30:00,5.26215,5.26215,5.26195,5.26215,15000000.0
2007-10-03 00:31:00,5.26269,5.26294,5.26189,5.2624,18000000.0
2007-10-03 00:32:00,5.26207,5.26282,5.26167,5.26208,14000000.0
2007-10-03 00:33:00,5.26218,5.26305,5.26187,5.26305,13000000.0
2007-10-03 00:34:00,5.26169,5.2621,5.26166,5.2621,11000000.0
2007-10-03 00:35:00,5.26217,5.26225,5.26205,5.26225,13000000.0
2007-10-03 00:36:00,5.26205,5.26229,5.26195,5.26195,12000000.0
2007-10-03 00:37:00,5.26203,5.26243,5.26127,5.26182,10000000.0
2007-10-03 00:38:00,5.26197,5.26279,5.26185,5.26223,11000000.0
2007-10-03 00:39:00,5.26207,5.26245,5.26142,5.26148,16000000.0
2007-10-03 00:40:00,5.26201,5.26221,5.2613,5.26166,10000000.0
2007-10-03 00:41:00,5.26174,5.26192,5.26159,5.26166,15000000.0
2007-10-03 00:42:00,5.26125,5.26125,5.26105,5.26117,10000000.0
2007-10-03 00:43:00,5.26145,5.2615,5.26121,5.26138,8000000.0
2007-10-03 00:44:00,5.26128,5.26219,5.26108,5.26147,7000000.0
2007-10-03 00:45:00,5.26065,5.26207,5.26047,5.26207,10000000.0
2007-10-03 00:46:00,5.26106,5.26209,5.2606,5.26088,18000000.0
2007-10-03 00:47:00,5.26114,5.26143,5.25992,5.26143,18000000.0
2007-10-03 00:48:00,5.26098,5.26098,5.26035,5.26043,15000000.0
2007-10-03 00:49:00,5.26063,5.26074,5.26026,5.26026,19000000.0
2007-10-03 00:50:00,5.26022,5.26025,5.25997,5.26003,15000000.0
2007-10-03 00:51:00,5.26154,5.26178,5.26064,5.26087,12000000.0
2007-10-03 00:52:00,5.2608,5.26148,5.26003,5.26061,15000000.0
2007-10-03 00:53:00,5.26066,5.26114,5.26014,5.26054,9000000.0
2007-10-03 00:54:00,5.26066,5.26068,5.26036,5.26046,17000000.0
2007-10-03 00:55:00,5.26043,5.26118,5.26,5.26002,11000000.0
2007-10-03 00:56:00,5.26175,5.26175,5.26089,5.26106,23000000.0
2007-10-03 00:57:00,5.26125,5.26179,5.26062,5.26136,11000000.0
2007-10-03 00:58:00,5.26124,5.26203,5.26066,5.26099,11000000.0
2007-10-03 00:59:00,5.26115,5.26158,5.26059,5.2607,11000000.0
2007-10-03 01:00:00,5.26068,5.26144,5.25997,5.25997,14000000.0
2007-10-03 01:01:00,5.26064,5.26106,5.25995,5.26032,9000000.0
2007-10-03 01:02:00,5.26012,5.26084,5.25937,5.25991,13000000.0
2007-10-03 01:03:00,5.26021,5.26094,5.25955,5.25965,18000000.0
2007-10-03 01:04:00,5.26016,5.2603,5.25992,5.25994,11000000.0
2007-10-03 01:05:00,5.26065,5.26069,5.25957,5.26,13000000.0
2007-10-03 01:06:00,5.25965,5.26032,5.25952,5.25991,9000000.0
2007-10-03 01:07:00,5.25968,5.25975,5.25955,5.25968,15000000.0
2007-10-03 01:08:00,5.26042,5.26053,5.25944,5.25946,15000000.0
2007-10-03 01:09:00,5.26013,5.26081,5.26013,5.2606,14000000.0
2007-10-03 01:10:00,5.25978,5.26051,5.25944,5.2596,13000000.0
2007-10-03 01:11:00,5.25983,5.26038,5.25966,5.25988,7000000.0
2007-10-03 01:12:00,5.26058,5.26067,5.25931,5.26005,17000000.0
2007-10-03 01:13:00,5.25925,5.25945,5.25925,5.25925,18000000.0
2007-10-03 01:14:00,5.25977,5.25989,5.25962,5.25978,14000000.0
2007-10-03 01:15:00,5.26013,5.26044,5.2596,5.25984,10000000.0
2007-10-03 01:16:00,5.25977,5.26055,5.25948,5.26037,18000000.0
2007-10-03 01:17:00,5.26043,5.26043,5.25971,5.25971,16000000.0
2007-10-03 01:18:00,5.25981,5.26037,5.25944,5.26037,13000000.0
2007-10-03 01:19:00,5.25968,5.25972,5.25937,5.2594,12000000.0
2007-10-03 01:20:00,5.25955,5.2596,5.25937,5.25941,15000000.0
2007-10-03 01:21:00,5.25901,5.26059,5.25901,5.25993,14000000.0
2007-10-03 01:22:00,5.26017,5.26017,5.25877,5.25914,13000000.0
2007-10-03 01:23:00,5.25867,5.25966,5.25867,5.25871,14000000.0
2007-10-03 01:24:00,5.25869,5.25917,5.25869,5.25895,15000000.0
2007-10-03 01:25:00,5.2586,5.25974,5.2586,5.25938,17000000.0
2007-10-03 01:26:00,5.25887,5.25908,5.25875,5.25875,14000000.0
2007-10-03 01:27:00,5.25927,5.25979,5.25868,5.25921,13000000.0
2007-10-03 01:28:00,5.2586,5.25927,5.25852,5.25865,9000000.0
2007-10-03 01:29:00,5.25894,5.25926,5.25841,5.25884,11000000.0
2007-10-03 01:30:00,5.25824,5.25965,5.25816,5.25906,20000000.0
2007-10-03 01:31:00,5.25888,5.25968,5.25811,5.25968,9000000.0
2007-10-03 01:32:00,5.25949,5.25949,5.25838,5.25907,7000000.0
2007-10-03 01:33:00,5.25847,5.25933,5.25847,5.25895,13000000.0
2007-10-03 01:34:00,5.25856,5.25886,5.25806,5.25876,10000000.0
2007-10-03 01:35:00,5.25844,5.25932,5.25812,5.25932,17000000.0
2007-10-03 01:36:00,5.25875,5.25946,5.25853,5.25908,16000000.0
2007-10-03 01:37:00,5.25948,5.25948,5.25848,5.25854,13000000.0
2007-10-03 01:38:00,5.25915,5.25977,5.25915,5.25977,15000000.0
2007-10-03 01:39:00,5.25944,5.26001,5.25858,5.25903,13000000.0
2007-10-03 01:40:00,5.25962,5.26013,5.25876,5.25997,14000000.0
2007-10-03 01:41:00,5.25845,5.26019,5.25845,5.25938,12000000.0
2007-10-03 01:42:00,5.25951,5.26012,5.25916,5.25929,14000000.0
2007-10-03 01:43:00,5.25907,5.26028,5.25907,5.26008,18000000.0
2007-10-03 01:44:00,5.26062,5.26072,5.25938,5.26072,12000000.0
2007-10-03 01:45:00,5.25931,5.26111,5.25931,5.25977,19000000.0
2007-10-03 01:46:00,5.25978,5.26019,5.25937,5.25972,15000000.0
2007-10-03 01:47:00,5.2597,5.26078,5.25948,5.26012,10000000.0
2007-10-03 01:48:00,5.26034,5.26077,5.25985,5.26046,14000000.0
2007-10-03 01:49:00,5.26046,5.26064,5.25944,5.26056,16000000.0
2007-10-03 01:50:00,5.26047,5.26084,5.25952,5.26035,18000000.0
2007-10-03 01:51:00,5.26003,5.26091,5.25984,5.25997,16000000.0
2007-10-03 01:52:00,5.26015,5.26084,5.25962,5.26042,10000000.0
2007-10-03 01:53:00,5.26014,5.26091,5.25994,5.26019,15000000.0
2007-10-03 01:54:00,5.26056,5.26099,5.25986,5.25989,14000000.0
2007-10-03 01:55:00,5.26013,5.26123,5.26009,5.26076,14000000.0
2007-10-03 01:56:00,5.25995,5.26127,5.25995,5.26127,8000000.0
2007-10-03 01:57:00,5.26091,5.26116,5.25975,5.26046,10000000.0
2007-10-03 01:58:00,5.25989,5.26077,5.25943,5.25956,21000000.0
2007-10-03 01:59:00,5.25964,5.26063,5.25964,5.26007,16000000.0
2007-10-03 02:00:00,5.2601,5.26018,5.2588,5.2588,11000000.0
2007-10-03 02:01:00,5.2595,5.25983,5.25878,5.25983,11000000.0
2007-10-03 02:02:00,5.26,5.26,5.25843,5.2588,13000000.0
2007-10-03 02:03:00,5.25806,5.25965,5.25806,5.25959,8000000.0
2007-10-03 02:04:00,5.25807,5.25968,5.25794,5.25936,18000000.0
2007-10-03 02:05:00,5.25861,5.25908,5.25784,5.25908,14000000.0
2007-10-03 02:06:00,5.2585,5.25924,5.25774,5.25856,18000000.0
2007-10-03 02:07:00,5.25866,5.2587,5.25839,5.25867,12000000.0
2007-10-03 02:08:00,5.25854,5.25865,5.25785,5.25797,12000000.0
2007-10-03 02:09:00,5.25864,5.2588,5.25782,5.25813,11000000.0
2007-10-03 02:10:00,5.25901,5.25901,5.2578,5.25858,10000000.0
2007-10-03 02:11:00,5.2579,5.25933,5.25767,5.25774,16000000.0
2007-10-03 02:12:00,5.25835,5.25851,5.25755,5.25784,17000000.0
2007-10-03 02:13:00,5.25782,5.25873,5.25765,5.25785,9000000.0
2007-10-03 02:14:00,5.25857,5.25865,5.25754,5.25796,16000000.0
2007-10-03 02:15:00,5.25776,5.2581,5.25776,5.2581,15000000.0
2007-10-03 02:16:00,5.25815,5.25865,5.25771,5.25816,16000000.0
2007-10-03 02:17:00,5.25843,5.25887,5.25792,5.25872,14000000.0
2007-10-03 02:18:00,5.25853,5.25867,5.25746,5.25788,16000000.0
2007-10-03 02:19:00,5.25765,5.25893,5.25765,5.25836,11000000.0
2007-10-03 02:20:00,5.25815,5.25839,5.25791,5.25839,10000000.0
2007-10-03 02:21:00,5.2578,5.25902,5.2578,5.25877,18000000.0
2007-10-03 02:22:00,5.25881,5.25941,5.25823,5.25875,15000000.0
2007-10-03 02:23:00,5.25873,5.25975,5.25846,5.25912,16000000.0
2007-10-03 02:24:00,5.25808,5.25948,5.25808,5.25862,12000000.0
2007-10-03 02:25:00,5.25873,5.259,5.25863,5.25864,18000000.0
2007-10-03 02:26:00,5.25858,5.25884,5.25858,5.25873,8000000.0
2007-10-03 02:27:00,5.2585,5.25933,5.25767,5.25799,12000000.0
2007-10-03 02:28:00,5.25847,5.25918,5.25756,5.25817,15000000.0
2007-10-03 02:29:00,5.25859,5.25861,5.25838,5.25843,15000000.0
2007-10-03 02:30:00,5.2595,5.25955,5.25805,5.2588,19000000.0
2007-10-03 02:31:00,5.25871,5.25948,5.25821,5.25905,13000000.0
2007-10-03 02:32:00,5.25838,5.25906,5.25762,5.25848,17000000.0
2007-10-03 02:33:00,5.25849,5.2593,5.25826,5.2593,10000000.0
2007-10-03 02:34:00,5.25872,5.25872,5.25826,5.25826,11000000.0
2007-10-03 02:35:00,5.25852,5.2594,5.25819,5.25857,14000000.0
2007-10-03 02:36:00,5.25863,5.25926,5.25819,5.25926,13000000.0
2007-10-03 02:37:00,5.25835,5.25835,5.25815,5.25828,9000000.0
2007-10-03 02:38:00,5.25885,5.25952,5.25825,5.25825,12000000.0
2007-10-03 02:39:00,5.25857,5.25943,5.25837,5.25884,11000000.0
2007-10-03 02:40:00,5.2582,5.25971,5.2582,5.25892,19000000.0
2007-10-03 02:41:00,5.25918,5.25982,5.25872,5.25872,12000000.0
2007-10-03 02:42:00,5.25928,5.2596,5.2587,5.25882,11000000.0
2007-10-03 02:43:00,5.25918,5.25918,5.25828,5.25865,12000000.0
2007-10-03 02:44:00,5.25939,5.25939,5.25848,5.25848,9000000.0
2007-10-03 02:45:00,5.2593,5.25997,5.25851,5.25961,13000000.0
2007-10-03 02:46:00,5.26019,5.26019,5.2588,5.2588,11000000.0
2007-10-03 02:47:00,5.25942,5.25954,5.25925,5.25925,10000000.0
2007-10-03 02:48:00,5.25897,5.25905,5.25885,5.25898,11000000.0
2007-10-03 02:49:00,5.25978,5.26015,5.25879,5.2592,10000000.0
2007-10-03 02:50:00,5.25926,5.26004,5.25901,5.25991,17000000.0
2007-10-03 02:51:00,5.26001,5.26001,5.25838,5.25915,15000000.0
2007-10-03 02:52:00,5.26005,5.26005,5.25854,5.25979,13000000.0
2007-10-03 02:53:00,5.25979,5.26055,5.25926,5.25972,12000000.0
2007-10-03 02:54:00,5.25963,5.26023,5.25903,5.25922,13000000.0
2007-10-03 02:55:00,5.25994,5.26138,5.25952,5.26138,13000000.0
2007-10-03 02:56:00,5.25994,5.26117,5.2596,5.26066,13000000.0
2007-10-03 02:57:00,5.26036,5.26038,5.25922,5.25963,10000000.0
2007-10-03 02:58:00,5.26003,5.2605,5.25909,5.26044,15000000.0
2007-10-03 02:59:00,5.25975,5.26013,5.25886,5.25924,12000000.0
2007-10-03 03:00:00,5.25914,5.26004,5.25899,5.25938,17000000.0
2007-10-03 03:01:00,5.25979,5.26007,5.2591,5.26007,9000000.0
2007-10-03 03:02:00,5.25882,5.26006,5.25857,5.25857,15000000.0
2007-10-03 03:03:00,5.25922,5.25967,5.25849,5.25904,14000000.0
2007-10-03 03:04:00,5.25811,5.25967,5.25811,5.25834,11000000.0
2007-10-03 03:05:00,5.25787,5.25895,5.25787,5.25842,12000000.0
2007-10-03 03:06:00,5.25939,5.25953,5.25843,5.25843,12000000.0
2007-10-03 03:07:00,5.25876,5.25927,5.25821,5.25858,18000000.0
2007-10-03 03:08:00,5.25867,5.25936,5.25867,5.25867,9000000.0
2007-10-03 03:09:00,5.25899,5.25991,5.25867,5.25946,9000000.0
2007-10-03 03:10:00,5.25915,5.2597,5.25874,5.25916,11000000.0
2007-10-03 03:11:00,5.25893,5.25897,5.25865,5.25881,16000000.0
2007-10-03 03:12:00,5.25904,5.25925,5.25852,5.25915,8000000.0
2007-10-03 03:13:00,5.25882,5.25938,5.25807,5.25864,12000000.0
2007-10-03 03:14:00,5.25907,5.25963,5.25873,5.25873,16000000.0
2007-10-03 03:15:00,5.25878,5.26004,5.25859,5.25989,10000000.0
2007-10-03 03:16:00,5.25917,5.2598,5.25862,5.25891,16000000.0
2007-10-03 03:17:00,5.25911,5.25992,5.25878,5.25932,16000000.0
2007-10-03 03:18:00,5.25902,5.25964,5.25884,5.25901,9000000.0
2007-10-03 03:19:00,5.2599,5.25998,5.25883,5.25916,10000000.0
2007-10-03 03:20:00,5.25961,5.25961,5.25822,5.25917,20000000.0
2007-10-03 03:21:00,5.25817,5.25832,5.25629,5.25629,18000000.0
2007-10-03 03:22:00,5.25647,5.25753,5.25595,5.25712,15000000.0
2007-10-03 03:23:00,5.25649,5.25676,5.25491,5.25593,15000000.0
2007-10-03 03:24:00,5.25622,5.25622,5.25436,5.25436,12000000.0
2007-10-03 03:25:00,5.25584,5.25584,5.25482,5.25512,15000000.0
2007-10-03 03:26:00,5.2551,5.25587,5.25404,5.2546,19000000.0
2007-10-03 03:27:00,5.256,5.256,5.25477,5.25495,8000000.0
2007-10-03 03:28:00,5.25463,5.25586,5.25386,5.25485,13000000.0
2007-10-03 03:29:00,5.25492,5.25492,5.25391,5.25391,9000000.0
2007-10-03 03:30:00,5.25492,5.25492,5.25272,5.25412,17000000.0
2007-10-03 03:31:00,5.25346,5.2537,5.25219,5.25247,7000000.0
2007-10-03 03:32:00,5.2532,5.25415,5.25225,5.25292,15000000.0
2007-10-03 03:33:00,5.25275,5.25412,5.2527,5.25303,14000000.0
2007-10-03 03:34:00,5.25283,5.25295,5.2518,5.25221,13000000.0
2007-10-03 03:35:00,5.25254,5.25289,5.25188,5.25261,9000000.0
2007-10-03 03:36:00,5.25231,5.25354,5.25209,5.25307,13000000.0
2007-10-03 03:37:00,5.25359,5.25359,5.2519,5.2525,13000000.0
2007-10-03 03:38:00,5.2534,5.25341,5.25231,5.25252,14000000.0
2007-10-03 03:39:00,5.25329,5.25375,5.2522,5.25291,11000000.0
2007-10-03 03:40:00,5.25294,5.2535,5.25228,5.25239,12000000.0
2007-10-03 03:41:00,5.25236,5.25295,5.25176,5.2527,19000000.0
2007-10-03 03:42:00,5.25254,5.25275,5.25237,5.25248,10000000.0
2007-10-03 03:43:00,5.25334,5.2534,5.25227,5.25227,12000000.0
2007-10-03 03:44:00,5.25279,5.25331,5.25198,5.25286,12000000.0
2007-10-03 03:45:00,5.25267,5.25353,5.25217,5.25252,14000000.0
2007-10-03 03:46:00,5.25246,5.2533,5.25147,5.2524,13000000.0
2007-10-03 03:47:00,5.25194,5.25278,5.25194,5.2527,9000000.0
2007-10-03 03:48:00,5.25211,5.25285,5.25185,5.25241,8000000.0
2007-10-03 03:49:00,5.25188,5.25309,5.25125,5.25125,19000000.0
2007-10-03 03:50:00,5.25139,5.2524,5.25105,5.25192,12000000.0
2007-10-03 03:51:00,5.25219,5.25233,5.25184,5.25184,15000000.0
2007-10-03 03:52:00,5.2527,5.2527,5.25113,5.25151,11000000.0
2007-10-03 03:53:00,5.25214,5.25243,5.25114,5.2515,12000000.0
2007-10-03 03:54:00,5.251,5.25245,5.251,5.25185,12000000.0
2007-10-03 03:55:00,5.25158,5.25239,5.2513,5.25145,12000000.0
2007-10-03 03:56:00,5.252,5.25225,5.25108,5.25134,14000000.0
2007-10-03 03:57:00,5.25241,5.25241,5.25108,5.25194,15000000.0
2007-10-03 03:58:00,5.25129,5.25277,5.25129,5.25277,12000000.0
2007-10-03 03:59:00,5.25243,5.25243,5.25068,5.25068,17000000.0
2007-10-03 04:00:00,5.25087,5.25138,5.25007,5.25007,14000000.0
2007-10-03 04:01:00,5.25012,5.25092,5.24994,5.25075,13000000.0
2007-10-03 04:02:00,5.24983,5.25111,5.24957,5.25111,16000000.0
2007-10-03 04:03:00,5.25032,5.25146,5.25029,5.25142,14000000.0
2007-10-03 04:04:00,5.25076,5.25198,5.25076,5.2516,19000000.0
2007-10-03 04:05:00,5.25185,5.2527,5.25132,5.25212,12000000.0
2007-10-03 04:06:00,5.25108,5.25303,5.25108,5.25227,18000000.0
2007-10-03 04:07:00,5.25232,5.25283,5.25169,5.25221,16000000.0
2007-10-03 04:08:00,5.25271,5.25271,5.25159,5.25159,8000000.0
2007-10-03 04:09:00,5.25206,5.25293,5.25159,5.2524,13000000.0
2007-10-03 04:10:00,5.25215,5.25341,5.25179,5.25285,14000000.0
2007-10-03 04:11:00,5.25256,5.25339,5.25208,5.25223,18000000.0
2007-10-03 04:12:00,5.2514,5.2528,5.2514,5.25185,10000000.0
2007-10-03 04:13:00,5.25219,5.25293,5.2515,5.25237,14000000.0
2007-10-03 04:14:00,5.25182,5.25276,5.2515,5.25234,20000000.0
2007-10-03 04:15:00,5.25206,5.25226,5.2511,5.25215,14000000.0
2007-10-03 04:16:00,5.25174,5.25193,5.25068,5.25183,15000000.0
2007-10-03 04:17:00,5.25084,5.25251,5.25076,5.25131,22000000.0
2007-10-03 04:18:00,5.25097,5.25265,5.25097,5.25187,17000000.0
2007-10-03 04:19:00,5.25137,5.25252,5.25081,5.25127,12000000.0
2007-10-03 04:20:00,5.252,5.25219,5.25188,5.25219,17000000.0
2007-10-03 04:21:00,5.25224,5.25262,5.25154,5.25186,13000000.0
2007-10-03 04:22:00,5.25214,5.25274,5.25161,5.25236,14000000.0
2007-10-03 04:23:00,5.25312,5.25312,5.25162,5.25223,9000000.0
2007-10-03 04:24:00,5.25219,5.25262,5.25162,5.25205,9000000.0
2007-10-03 04:25:00,5.2522,5.25248,5.25131,5.25183,13000000.0
2007-10-03 04:26:00,5.25154,5.2525,5.25081,5.25241,12000000.0
2007-10-03 04:27:00,5.2517,5.25224,5.25098,5.25209,16000000.0
2007-10-03 04:28:00,5.25153,5.25217,5.25129,5.25175,11000000.0
2007-10-03 04:29:00,5.25201,5.25201,5.25101,5.25154,20000000.0
2007-10-03 04:30:00,5.2515,5.25201,5.25106,5.25201,16000000.0
2007-10-03 04:31:00,5.25108,5.25218,5.24958,5.24958,12000000.0
2007-10-03 04:32:00,5.25153,5.25164,5.25002,5.25055,11000000.0
2007-10-03 04:33:00,5.25057,5.2515,5.25013,5.2515,14000000.0
2007-10-03 04:34:00,5.2507,5.25116,5.25013,5.25064,11000000.0
2007-10-03 04:35:00,5.25058,5.25103,5.24961,5.25037,14000000.0
2007-10-03 04:36:00,5.25023,5.25119,5.24974,5.25021,11000000.0
2007-10-03 04:37:00,5.25033,5.25125,5.24962,5.25078,15000000.0
2007-10-03 04:38:00,5.25023,5.25071,5.24973,5.24973,7000000.0
2007-10-03 04:39:00,5.2501,5.25103,5.24937,5.25018,19000000.0
2007-10-03 04:40:00,5.25089,5.25089,5.24949,5.25088,14000000.0
2007-10-03 04:41:00,5.25048,5.251,5.24951,5.24953,12000000.0
2007-10-03 04:42:00,5.24923,5.25068,5.2491,5.25035,11000000.0
2007-10-03 04:43:00,5.25047,5.25052,5.25029,5.25039,15000000.0
2007-10-03 04:44:00,5.25029,5.25072,5.24961,5.25011,13000000.0
2007-10-03 04:45:00,5.25064,5.25098,5.24953,5.25062,19000000.0
2007-10-03 04:46:00,5.24996,5.25159,5.24996,5.25137,14000000.0
2007-10-03 04:47:00,5.25075,5.25163,5.25063,5.25144,7000000.0
2007-10-03 04:48:00,5.25242,5.25242,5.25066,5.25118,14000000.0
2007-10-03 04:49:00,5.25209,5.25209,5.25089,5.25102,12000000.0
2007-10-03 04:50:00,5.25211,5.25244,5.25152,5.25219,9000000.0
2007-10-03 04:51:00,5.25242,5.25242,5.25108,5.25129,16000000.0
2007-10-03 04:52:00,5.25186,5.25285,5.25152,5.25251,14000000.0
2007-10-03 04:53:00,5.25215,5.25315,5.25215,5.25297,12000000.0
2007-10-03 04:54:00,5.25222,5.25294,5.25207,5.2525,9000000.0
2007-10-03 04:55:00,5.25288,5.25334,5.252,5.25317,19000000.0
2007-10-03 04:56:00,5.25259,5.25312,5.25188,5.25219,17000000.0
2007-10-03 04:57:00,5.25282,5.25282,5.2519,5.25191,15000000.0
2007-10-03 04:58:00,5.25196,5.25248,5.25161,5.25234,7000000.0
2007-10-03 04:59:00,5.25263,5.25312,5.25174,5.25312,10000000.0
2007-10-03 05:00:00,5.25309,5.25349,5.25211,5.25279,19000000.0
2007-10-03 05:01:00,5.25222,5.25367,5.25222,5.25367,8000000.0
2007-10-03 05:02:00,5.25227,5.25285,5.25227,5.2527,8000000.0
2007-10-03 05:03:00,5.25223,5.25296,5.25178,5.25245,13000000.0
2007-10-03 05:04:00,5.25277,5.25312,5.25176,5.25274,16000000.0
2007-10-03 05:05:00,5.25289,5.2532,5.25221,5.25258,17000000.0
2007-10-03 05:06:00,5.25223,5.25293,5.25164,5.25164,15000000.0
2007-10-03 05:07:00,5.25311,5.25311,5.25181,5.25233,9000000.0
2007-10-03 05:08:00,5.25284,5.25336,5.25212,5.25283,14000000.0
2007-10-03 05:09:00,5.25229,5.25286,5.25188,5.25204,15000000.0
2007-10-03 05:10:00,5.25242,5.25329,5.25212,5.25263,13000000.0
2007-10-03 05:11:00,5.25209,5.25272,5.25152,5.25272,13000000.0
2007-10-03 05:12:00,5.2518,5.25279,5.2518,5.25222,15000000.0
2007-10-03 05:13:00,5.25289,5.25289,5.2523,5.2523,14000000.0
2007-10-03 05:14:00,5.25223,5.25225,5.2519,5.2519,13000000.0
2007-10-03 05:15:00,5.25255,5.25255,5.25156,5.25171,15000000.0
2007-10-03 05:16:00,5.25204,5.25251,5.25179,5.25189,12000000.0
2007-10-03 05:17:00,5.25185,5.25185,5.25146,5.25148,13000000.0
2007-10-03 05:18:00,5.25197,5.25205,5.25185,5.25205,14000000.0
2007-10-03 05:19:00,5.25232,5.25252,5.25127,5.2522,9000000.0
2007-10-03 05:20:00,5.25252,5.25287,5.2513,5.25132,12000000.0
2007-10-03 05:21:00,5.25248,5.25248,5.25166,5.2519,9000000.0
2007-10-03 05:22:00,5.2523,5.25233,5.25163,5.25204,13000000.0
2007-10-03 05:23:00,5.25216,5.25268,5.25165,5.25165,9000000.0
2007-10-03 05:24:00,5.25242,5.25246,5.25136,5.25215,13000000.0
2007-10-03 05:25:00,5.25236,5.25273,5.25144,5.2521,10000000.0
2007-10-03 05:26:00,5.2521,5.25234,5.25162,5.25186,11000000.0
2007-10-03 05:27:00,5.25164,5.25255,5.25154,5.25215,20000000.0
2007-10-03 05:28:00,5.25083,5.25191,5.2508,5.25179,11000000.0
2007-10-03 05:29:00,5.25161,5.25229,5.25123,5.25183,8000000.0
2007-10-03 05:30:00,5.25245,5.25279,5.25128,5.25172,13000000.0
2007-10-03 05:31:00,5.2515,5.25179,5.25148,5.25148,12000000.0
2007-10-03 05:32:00,5.25176,5.25233,5.25111,5.2516,14000000.0
2007-10-03 05:33:00,5.25102,5.25195,5.25081,5.25131,10000000.0
2007-10-03 05:34:00,5.2515,5.2517,5.25095,5.25095,14000000.0
2007-10-03 05:35:00,5.25149,5.25214,5.25095,5.25214,16000000.0
2007-10-03 05:36:00,5.25126,5.25193,5.25086,5.25193,11000000.0
2007-10-03 05:37:00,5.25119,5.25131,5.25071,5.25125,14000000.0
2007-10-03 05:38:00,5.25148,5.25242,5.25123,5.25199,12000000.0
2007-10-03 05:39:00,5.2518,5.25259,5.25176,5.25186,16000000.0
2007-10-03 05:40:00,5.25173,5.25223,5.25112,5.25122,15000000.0
2007-10-03 05:41:00,5.25221,5.25251,5.25144,5.25144,11000000.0
2007-10-03 05:42:00,5.25201,5.25291,5.25201,5.25291,20000000.0
2007-10-03 05:43:00,5.25276,5.25276,5.25151,5.25211,13000000.0
2007-10-03 05:44:00,5.25205,5.25239,5.25205,5.25216,10000000.0
2007-10-03 05:45:00,5.25249,5.25274,5.25207,5.25231,9000000.0
2007-10-03 05:46:00,5.2522,5.25221,5.2519,5.25221,24000000.0
2007-10-03 05:47:00,5.25243,5.25243,5.25131,5.25184,16000000.0
2007-10-03 05:48:00,5.2524,5.25248,5.25155,5.25248,8000000.0
2007-10-03 05:49:00,5.25227,5.25252,5.25159,5.25234,7000000.0
2007-10-03 05:50:00,5.25292,5.25292,5.25219,5.25219,11000000.0
2007-10-03 05:51:00,5.25149,5.25276,5.25149,5.25276,18000000.0
2007-10-03 05:52:00,5.25172,5.25231,5.25124,5.25148,9000000.0
2007-10-03 05:53:00,5.25191,5.25221,5.25102,5.25105,15000000.0
2007-10-03 05:54:00,5.25198,5.25198,5.25159,5.25194,14000000.0
2007-10-03 05:55:00,5.25159,5.25159,5.25085,5.25139,15000000.0
2007-10-03 05:56:00,5.25124,5.25149,5.2512,5.25149,23000000.0
2007-10-03 05:57:00,5.25165,5.25195,5.25078,5.25195,17000000.0
2007-10-03 05:58:00,5.25074,5.25143,5.25042,5.25135,11000000.0
2007-10-03 05:59:00,5.25057,5.25137,5.24993,5.24993,13000000.0
2007-10-03 06:00:00,5.25105,5.25145,5.25051,5.2511,18000000.0
2007-10-03 06:01:00,5.25164,5.25169,5.25134,5.25134,9000000.0
2007-10-03 06:02:00,5.25088,5.25215,5.25063,5.25086,16000000.0
2007-10-03 06:03:00,5.25184,5.25198,5.2507,5.25165,12000000.0
2007-10-03 06:04:00,5.25084,5.25174,5.25084,5.25124,17000000.0
2007-10-03 06:05:00,5.25155,5.252,5.25102,5.25168,11000000.0
2007-10-03 06:06:00,5.25146,5.25219,5.2505,5.25143,14000000.0
2007-10-03 06:07:00,5.25157,5.2519,5.25073,5.25153,13000000.0
2007-10-03 06:08:00,5.25224,5.25224,5.25066,5.25139,13000000.0
2007-10-03 06:09:00,5.25078,5.25184,5.25053,5.25161,11000000.0
2007-10-03 06:10:00,5.25141,5.25153,5.2513,5.2513,8000000.0
2007-10-03 06:11:00,5.25197,5.25221,5.25194,5.25215,17000000.0
2007-10-03 06:12:00,5.25103,5.25209,5.25098,5.25209,13000000.0
2007-10-03 06:13:00,5.25215,5.25242,5.25212,5.25242,13000000.0
2007-10-03 06:14:00,5.25045,5.2509,5.25039,5.25048,11000000.0
2007-10-03 06:15:00,5.25132,5.25209,5.25132,5.25144,16000000.0
2007-10-03 06:16:00,5.25148,5.25171,5.2513,5.25145,13000000.0
2007-10-03 06:17:00,5.25152,5.25211,5.25105,5.25144,18000000.0
2007-10-03 06:18:00,5.25132,5.25189,5.25132,5.25158,11000000.0
2007-10-03 06:19:00,5.25225,5.25259,5.25124,5.25131,7000000.0
2007-10-03 06:20:00,5.25223,5.25284,5.25175,5.25284,17000000.0
2007-10-03 06:21:00,5.2521,5.25213,5.25127,5.25173,13000000.0
2007-10-03 06:22:00,5.25212,5.25245,5.25122,5.25245,19000000.0
2007-10-03 06:23:00,5.25222,5.25321,5.25166,5.25289,19000000.0
2007-10-03 06:24:00,5.25246,5.25319,5.25177,5.25307,20000000.0
2007-10-03 06:25:00,5.25201,5.2528,5.25186,5.25258,8000000.0
2007-10-03 06:26:00,5.25252,5.25282,5.25206,5.25259,19000000.0
2007-10-03 06:27:00,5.25193,5.25284,5.25176,5.25284,12000000.0
2007-10-03 06:28:00,5.25164,5.2526,5.25164,5.25208,10000000.0
2007-10-03 06:29:00,5.25232,5.25286,5.25189,5.2521,10000000.0
2007-10-03 06:30:00,5.25231,5.25314,5.25183,5.25183,12000000.0
2007-10-03 06:31:00,5.25339,5.25365,5.25236,5.25365,15000000.0
2007-10-03 06:32:00,5.25329,5.25362,5.25251,5.2536,11000000.0
2007-10-03 06:33:00,5.25332,5.25353,5.25218,5.25234,13000000.0
2007-10-03 06:34:00,5.25281,5.25337,5.25232,5.25278,7000000.0
2007-10-03 06:35:00,5.25279,5.25359,5.25249,5.25302,11000000.0
2007-10-03 06:36:00,5.25203,5.25309,5.25203,5.25286,7000000.0
2007-10-03 06:37:00,5.25221,5.25352,5.25221,5.25331,9000000.0
2007-10-03 06:38:00,5.25393,5.2544,5.25329,5.25396,11000000.0
2007-10-03 06:39:00,5.2538,5.25439,5.2532,5.25418,14000000.0
2007-10-03 06:40:00,5.25427,5.25458,5.25309,5.25381,12000000.0
2007-10-03 06:41:00,5.25489,5.25518,5.25355,5.25473,17000000.0
2007-10-03 06:42:00,5.2544,5.25494,5.25337,5.25401,13000000.0
2007-10-03 06:43:00,5.25404,5.25455,5.25363,5.25455,11000000.0
2007-10-03 06:44:00,5.25445,5.25461,5.25332,5.25437,15000000.0
2007-10-03 06:45:00,5.25294,5.25451,5.25294,5.25328,10000000.0
2007-10-03 06:46:00,5.25483,5.25483,5.2538,5.25418,14000000.0
2007-10-03 06:47:00,5.25398,5.25435,5.25281,5.25347,10000000.0
2007-10-03 06:48:00,5.25341,5.25463,5.25326,5.25397,13000000.0
2007-10-03 06:49:00,5.25332,5.25441,5.25332,5.25441,15000000.0
2007-10-03 06:50:00,5.25476,5.25484,5.25459,5.25471,16000000.0
2007-10-03 06:51:00,5.25449,5.25487,5.2535,5.25437,14000000.0
2007-10-03 06:52:00,5.25428,5.25438,5.25348,5.25436,10000000.0
2007-10-03 06:53:00,5.25348,5.25495,5.25348,5.25452,12000000.0
2007-10-03 06:54:00,5.25446,5.25526,5.25421,5.25444,14000000.0
2007-10-03 06:55:00,5.2546,5.25493,5.25406,5.25477,18000000.0
2007-10-03 06:56:00,5.25516,5.25516,5.2541,5.25493,19000000.0
2007-10-03 06:57:00,5.25379,5.25455,5.25361,5.25441,8000000.0
2007-10-03 06:58:00,5.25396,5.25421,5.25344,5.25367,10000000.0
2007-10-03 06:59:00,5.25431,5.25431,5.25355,5.25359,17000000.0
2007-10-03 07:00:00,5.25418,5.25418,5.25324,5.25405,11000000.0
2007-10-03 07:01:00,5.25338,5.2537,5.25288,5.2537,11000000.0
2007-10-03 07:02:00,5.25318,5.25391,5.25251,5.25285,13000000.0
2007-10-03 07:03:00,5.25407,5.25423,5.25301,5.25301,12000000.0
2007-10-03 07:04:00,5.25454,5.2548,5.2538,5.25391,18000000.0
2007-10-03 07:05:00,5.25431,5.25481,5.25312,5.25383,12000000.0
2007-10-03 07:06:00,5.25373,5.25428,5.25292,5.25428,15000000.0
2007-10-03 07:07:00,5.25383,5.25418,5.25325,5.25373,11000000.0
2007-10-03 07:08:00,5.25334,5.25382,5.25264,5.25335,9000000.0
2007-10-03 07:09:00,5.2538,5.25425,5.2538,5.25402,15000000.0
2007-10-03 07:10:00,5.25418,5.25429,5.25403,5.25411,19000000.0
2007-10-03 07:11:00,5.25298,5.25393,5.25298,5.25329,9000000.0
2007-10-03 07:12:00,5.25337,5.25433,5.25286,5.25385,12000000.0
2007-10-03 07:13:00,5.2545,5.2545,5.25306,5.25388,19000000.0
2007-10-03 07:14:00,5.25455,5.25468,5.2533,5.25383,8000000.0
2007-10-03 07:15:00,5.25398,5.25463,5.25365,5.2539,16000000.0
2007-10-03 07:16:00,5.25468,5.25498,5.25367,5.25481,18000000.0
2007-10-03 07:17:00,5.2547,5.25526,5.25357,5.25439,22000000.0
2007-10-03 07:18:00,5.25571,5.25588,5.25448,5.25577,16000000.0
2007-10-03 07:19:00,5.25574,5.25594,5.25494,5.25593,17000000.0
2007-10-03 07:20:00,5.25555,5.25674,5.25514,5.25525,14000000.0
2007-10-03 07:21:00,5.256,5.25646,5.25483,5.25646,16000000.0
2007-10-03 07:22:00,5.2567,5.2567,5.25516,5.25516,14000000.0
2007-10-03 07:23:00,5.25531,5.25684,5.25531,5.25684,17000000.0
2007-10-03 07:24:00,5.25546,5.2571,5.25546,5.2571,9000000.0
2007-10-03 07:25:00,5.25721,5.25721,5.25572,5.25572,13000000.0
2007-10-03 07:26:00,5.25711,5.2576,5.2559,5.2576,13000000.0
2007-10-03 07:27:00,5.25667,5.25768,5.2562,5.25768,7000000.0
2007-10-03 07:28:00,5.25653,5.25711,5.25564,5.25697,18000000.0
2007-10-03 07:29:00,5.25689,5.25689,5.25604,5.25644,8000000.0
2007-10-03 07:30:00,5.25627,5.25759,5.2552,5.25759,16000000.0
2007-10-03 07:31:00,5.25768,5.25787,5.25633,5.25742,15000000.0
2007-10-03 07:32:00,5.25769,5.25769,5.25657,5.25681,13000000.0
2007-10-03 07:33:00,5.25601,5.2569,5.25564,5.2569,8000000.0
2007-10-03 07:34:00,5.25619,5.25738,5.25584,5.2563,11000000.0
2007-10-03 07:35:00,5.25715,5.25793,5.25644,5.25682,16000000.0
2007-10-03 07:36:00,5.25778,5.25846,5.257,5.25846,11000000.0
2007-10-03 07:37:00,5.25832,5.25865,5.25626,5.25626,17000000.0
2007-10-03 07:38:00,5.25732,5.25732,5.25644,5.25688,9000000.0
2007-10-03 07:39:00,5.25738,5.2579,5.25656,5.2579,12000000.0
2007-10-03 07:40:00,5.2576,5.2581,5.25686,5.25686,14000000.0
2007-10-03 07:41:00,5.25824,5.25911,5.25746,5.25866,14000000.0
2007-10-03 07:42:00,5.25812,5.25812,5.25649,5.25752,8000000.0
2007-10-03 07:43:00,5.25789,5.25789,5.25507,5.25776,15000000.0
2007-10-03 07:44:00,5.25706,5.25833,5.2566,5.25772,13000000.0
2007-10-03 07:45:00,5.25814,5.25869,5.25709,5.25786,19000000.0
2007-10-03 07:46:00,5.25705,5.25812,5.25694,5.25812,11000000.0
2007-10-03 07:47:00,5.2575,5.25807,5.25707,5.25754,16000000.0
2007-10-03 07:48:00,5.25796,5.25796,5.25696,5.2571,9000000.0
2007-10-03 07:49:00,5.25776,5.25776,5.25641,5.25686,11000000.0
2007-10-03 07:50:00,5.25689,5.25698,5.2558,5.25698,11000000.0
2007-10-03 07:51:00,5.25678,5.25769,5.25637,5.2576,13000000.0
2007-10-03 07:52:00,5.25755,5.25841,5.25683,5.25841,14000000.0
2007-10-03 07:53:00,5.25769,5.25831,5.25708,5.25831,10000000.0
2007-10-03 07:54:00,5.25819,5.25921,5.25805,5.25864,17000000.0
2007-10-03 07:55:00,5.25803,5.25854,5.25786,5.25854,10000000.0
2007-10-03 07:56:00,5.25861,5.25926,5.25823,5.25823,11000000.0
2007-10-03 07:57:00,5.259,5.25945,5.25852,5.25945,11000000.0
2007-10-03 07:58:00,5.25828,5.25942,5.25783,5.25865,24000000.0
2007-10-03 07:59:00,5.25775,5.25839,5.25664,5.25721,11000000.0
2007-10-03 08:00:00,5.25645,5.25699,5.25549,5.2561,14000000.0
2007-10-03 08:01:00,5.25631,5.25708,5.25545,5.25708,15000000.0
2007-10-03 08:02:00,5.25658,5.25658,5.25479,5.25479,16000000.0
2007-10-03 08:03:00,5.25462,5.2559,5.25418,5.25478,10000000.0
2007-10-03 08:04:00,5.25504,5.25531,5.25407,5.25531,13000000.0
2007-10-03 08:05:00,5.25504,5.25613,5.25486,5.25527,18000000.0
2007-10-03 08:06:00,5.25478,5.25548,5.25391,5.25466,14000000.0
2007-10-03 08:07:00,5.25549,5.25549,5.2538,5.25445,11000000.0
2007-10-03 08:08:00,5.25474,5.25605,5.25427,5.25573,19000000.0
2007-10-03 08:09:00,5.25498,5.25564,5.2545,5.25459,9000000.0
2007-10-03 08:10:00,5.25468,5.25531,5.25437,5.25502,8000000.0
2007-10-03 08:11:00,5.2549,5.25555,5.2539,5.25456,16000000.0
2007-10-03 08:12:00,5.25514,5.25515,5.25365,5.25431,16000000.0
2007-10-03 08:13:00,5.2545,5.25531,5.25343,5.25343,15000000.0
2007-10-03 08:14:00,5.25335,5.25488,5.25309,5.25309,15000000.0
2007-10-03 08:15:00,5.25359,5.25471,5.25349,5.25451,14000000.0
2007-10-03 08:16:00,5.25475,5.25549,5.2537,5.25393,14000000.0
2007-10-03 08:17:00,5.25521,5.25599,5.25439,5.25549,15000000.0
2007-10-03 08:18:00,5.25476,5.25611,5.25476,5.25611,11000000.0
2007-10-03 08:19:00,5.25544,5.25636,5.25473,5.25636,16000000.0
2007-10-03 08:20:00,5.25563,5.25667,5.25514,5.25514,17000000.0
2007-10-03 08:21:00,5.25576,5.25656,5.25525,5.25628,15000000.0
2007-10-03 08:22:00,5.25665,5.25678,5.25459,5.2548,8000000.0
2007-10-03 08:23:00,5.25484,5.25491,5.25336,5.25442,15000000.0
2007-10-03 08:24:00,5.2543,5.25443,5.25249,5.2528,8000000.0
2007-10-03 08:25:00,5.2537,5.2537,5.2513,5.25166,17000000.0
2007-10-03 08:26:00,5.25251,5.25347,5.25102,5.25226,14000000.0
2007-10-03 08:27:00,5.25244,5.25331,5.25179,5.25261,9000000.0
2007-10-03 08:28:00,5.25152,5.25337,5.25152,5.25308,11000000.0
2007-10-03 08:29:00,5.25186,5.25379,5.25186,5.25345,15000000.0
2007-10-03 08:30:00,5.25288,5.25364,5.2522,5.25299,10000000.0
2007-10-03 08:31:00,5.2538,5.2538,5.25207,5.25207,17000000.0
2007-10-03 08:32:00,5.25224,5.25283,5.25113,5.25204,20000000.0
2007-10-03 08:33:00,5.25075,5.2524,5.25075,5.25206,7000000.0
2007-10-03 08:34:00,5.25141,5.25283,5.25141,5.25276,8000000.0
2007-10-03 08:35:00,5.2525,5.25318,5.25164,5.25318,19000000.0
2007-10-03 08:36:00,5.25189,5.25324,5.25189,5.25305,14000000.0
2007-10-03 08:37:00,5.25325,5.25325,5.25217,5.25277,12000000.0
2007-10-03 08:38:00,5.25332,5.25383,5.25216,5.25276,13000000.0
2007-10-03 08:39:00,5.25312,5.25447,5.25249,5.25296,14000000.0
2007-10-03 08:40:00,5.25373,5.25408,5.25297,5.25408,12000000.0
2007-10-03 08:41:00,5.25332,5.25425,5.25305,5.25308,11000000.0
2007-10-03 08:42:00,5.2535,5.25448,5.25261,5.2544,18000000.0
2007-10-03 08:43:00,5.254,5.25431,5.25276,5.25299,8000000.0
2007-10-03 08:44:00,5.25267,5.25297,5.25161,5.25161,12000000.0
2007-10-03 08:45:00,5.25197,5.25252,5.25079,5.25181,20000000.0
2007-10-03 08:46:00,5.2516,5.25198,5.25109,5.25148,10000000.0
2007-10-03 08:47:00,5.25185,5.25228,5.25115,5.25219,13000000.0
2007-10-03 08:48:00,5.25231,5.25231,5.25048,5.25111,16000000.0
2007-10-03 08:49:00,5.25179,5.25182,5.25054,5.25151,9000000.0
2007-10-03 08:50:00,5.25051,5.25144,5.24985,5.25048,17000000.0
2007-10-03 08:51:00,5.25103,5.25135,5.25003,5.25003,8000000.0
2007-10-03 08:52:00,5.25167,5.25294,5.25077,5.25251,20000000.0
2007-10-03 08:53:00,5.25315,5.25469,5.25215,5.25374,16000000.0
2007-10-03 08:54:00,5.25438,5.25494,5.25261,5.25372,15000000.0
2007-10-03 08:55:00,5.25301,5.25437,5.25183,5.25183,12000000.0
2007-10-03 08:56:00,5.25157,5.25239,5.25084,5.25239,14000000.0
2007-10-03 08:57:00,5.25233,5.25233,5.25071,5.25095,14000000.0
2007-10-03 08:58:00,5.25104,5.25296,5.25104,5.25217,15000000.0
2007-10-03 08:59:00,5.25253,5.25253,5.25091,5.25091,15000000.0
2007-10-03 09:00:00,5.25198,5.25198,5.24835,5.24948,14000000.0
2007-10-03 09:01:00,5.24844,5.2492,5.24782,5.24849,14000000.0
2007-10-03 09:02:00,5.24849,5.24932,5.24767,5.24838,17000000.0
2007-10-03 09:03:00,5.24912,5.25054,5.24832,5.24974,16000000.0
2007-10-03 09:04:00,5.25115,5.25117,5.24945,5.25062,10000000.0
2007-10-03 09:05:00,5.24979,5.25059,5.24836,5.24941,14000000.0
2007-10-03 09:06:00,5.25005,5.25029,5.2482,5.24978,14000000.0
2007-10-03 09:07:00,5.24976,5.24983,5.24824,5.24889,9000000.0
2007-10-03 09:08:00,5.25006,5.25089,5.24861,5.24978,17000000.0
2007-10-03 09:09:00,5.24975,5.25058,5.24945,5.24993,9000000.0
2007-10-03 09:10:00,5.24952,5.25087,5.2491,5.2491,12000000.0
2007-10-03 09:11:00,5.24966,5.25066,5.24945,5.25066,15000000.0
2007-10-03 09:12:00,5.25094,5.25094,5.24931,5.24997,14000000.0
2007-10-03 09:13:00,5.25156,5.25231,5.25082,5.25157,12000000.0
2007-10-03 09:14:00,5.25215,5.25278,5.25101,5.25172,13000000.0
2007-10-03 09:15:00,5.25267,5.25306,5.25148,5.25148,13000000.0
2007-10-03 09:16:00,5.25199,5.2525,5.25123,5.2525,10000000.0
2007-10-03 09:17:00,5.25088,5.25181,5.25055,5.25176,14000000.0
2007-10-03 09:18:00,5.25195,5.25195,5.25058,5.25176,16000000.0
2007-10-03 09:19:00,5.25031,5.25144,5.25021,5.25144,14000000.0
2007-10-03 09:20:00,5.2512,5.25128,5.25018,5.25063,11000000.0
2007-10-03 09:21:00,5.24993,5.25172,5.24993,5.25172,11000000.0
2007-10-03 09:22:00,5.25116,5.25231,5.25004,5.25137,18000000.0
2007-10-03 09:23:00,5.25121,5.25269,5.25062,5.25074,18000000.0
2007-10-03 09:24:00,5.25233,5.25233,5.2497,5.25056,18000000.0
2007-10-03 09:25:00,5.24972,5.25088,5.24914,5.25055,13000000.0
2007-10-03 09:26:00,5.24967,5.25094,5.24873,5.25058,13000000.0
2007-10-03 09:27:00,5.24989,5.25051,5.24944,5.24961,11000000.0
2007-10-03 09:28:00,5.251,5.25193,5.2502,5.25177,12000000.0
2007-10-03 09:29:00,5.25214,5.25231,5.25042,5.25148,16000000.0
2007-10-03 09:30:00,5.25238,5.25262,5.25095,5.25095,11000000.0
2007-10-03 09:31:00,5.2519,5.25279,5.25062,5.25112,13000000.0
2007-10-03 09:32:00,5.25089,5.25117,5.24948,5.25047,14000000.0
2007-10-03 09:33:00,5.25129,5.25148,5.2499,5.25075,16000000.0
2007-10-03 09:34:00,5.25023,5.25098,5.2495,5.25017,13000000.0
2007-10-03 09:35:00,5.24985,5.25083,5.24933,5.24967,9000000.0
2007-10-03 09:36:00,5.24883,5.25024,5.24865,5.24971,7000000.0
2007-10-03 09:37:00,5.24874,5.25057,5.24874,5.24878,14000000.0
2007-10-03 09:38:00,5.25035,5.25035,5.24868,5.24868,18000000.0
2007-10-03 09:39:00,5.2495,5.24967,5.2483,5.24946,15000000.0
2007-10-03 09:40:00,5.24911,5.24997,5.24851,5.24997,10000000.0
2007-10-03 09:41:00,5.24883,5.25001,5.24866,5.24887,14000000.0
2007-10-03 09:42:00,5.2498,5.2513,5.24928,5.25071,18000000.0
2007-10-03 09:43:00,5.25107,5.25155,5.25061,5.25144,9000000.0
2007-10-03 09:44:00,5.25129,5.25169,5.24992,5.25107,10000000.0
2007-10-03 09:45:00,5.25143,5.25223,5.25066,5.25223,10000000.0
2007-10-03 09:46:00,5.25138,5.25167,5.25055,5.25121,14000000.0
2007-10-03 09:47:00,5.25169,5.25232,5.25063,5.25142,11000000.0
2007-10-03 09:48:00,5.25251,5.25251,5.25083,5.25194,10000000.0
2007-10-03 09:49:00,5.25193,5.25245,5.25072,5.25122,13000000.0
2007-10-03 09:50:00,5.25151,5.25274,5.25116,5.25274,12000000.0
2007-10-03 09:51:00,5.25225,5.25282,5.25063,5.25198,18000000.0
2007-10-03 09:52:00,5.25218,5.25232,5.25132,5.25232,12000000.0
2007-10-03 09:53:00,5.25198,5.25302,5.25133,5.25302,18000000.0
2007-10-03 09:54:00,5.2524,5.25289,5.25144,5.25254,13000000.0
2007-10-03 09:55:00,5.25266,5.25328,5.25148,5.25259,14000000.0
2007-10-03 09:56:00,5.25293,5.25293,5.25112,5.25215,16000000.0
2007-10-03 09:57:00,5.25246,5.25266,5.25096,5.25157,17000000.0
2007-10-03 09:58:00,5.25128,5.25248,5.25113,5.25134,18000000.0
2007-10-03 09:59:00,5.25233,5.25233,5.25153,5.25193,7000000.0
2007-10-03 10:00:00,5.25308,5.25326,5.2519,5.25286,13000000.0
2007-10-03 10:01:00,5.2519,5.25255,5.25066,5.25137,15000000.0
2007-10-03 10:02:00,5.25186,5.2526,5.25072,5.25132,10000000.0
2007-10-03 10:03:00,5.24946,5.2513,5.24945,5.25101,15000000.0
2007-10-03 10:04:00,5.2505,5.25135,5.2497,5.25096,13000000.0
2007-10-03 10:05:00,5.24994,5.25151,5.24994,5.25057,16000000.0
2007-10-03 10:06:00,5.25085,5.25152,5.25061,5.25119,16000000.0
2007-10-03 10:07:00,5.2504,5.25138,5.25,5.25026,24000000.0
2007-10-03 10:08:00,5.25091,5.25118,5.24994,5.25072,13000000.0
2007-10-03 10:09:00,5.25116,5.25116,5.24952,5.24978,17000000.0
2007-10-03 10:10:00,5.25014,5.25034,5.24804,5.24875,14000000.0
2007-10-03 10:11:00,5.24789,5.24944,5.24775,5.24944,14000000.0
2007-10-03 10:12:00,5.24879,5.25061,5.2487,5.25061,9000000.0
2007-10-03 10:13:00,5.24978,5.2503,5.24909,5.24971,13000000.0
2007-10-03 10:14:00,5.25089,5.25093,5.24933,5.24933,10000000.0
2007-10-03 10:15:00,5.25065,5.2508,5.24959,5.24967,19000000.0
2007-10-03 10:16:00,5.25049,5.2505,5.24976,5.25029,11000000.0
2007-10-03 10:17:00,5.24984,5.25071,5.24888,5.24999,13000000.0
2007-10-03 10:18:00,5.25004,5.25162,5.24929,5.25083,21000000.0
2007-10-03 10:19:00,5.24924,5.25104,5.24924,5.25013,12000000.0
2007-10-03 10:20:00,5.25014,5.25067,5.2488,5.24913,8000000.0
2007-10-03 10:21:00,5.24883,5.25092,5.24883,5.2503,17000000.0
2007-10-03 10:22:00,5.25033,5.25151,5.24966,5.25056,15000000.0
2007-10-03 10:23:00,5.2496,5.25027,5.24909,5.2501,11000000.0
2007-10-03 10:24:00,5.24979,5.25078,5.24894,5.25011,13000000.0
2007-10-03 10:25:00,5.25007,5.25088,5.24954,5.25049,14000000.0
2007-10-03 10:26:00,5.25056,5.25056,5.24927,5.24987,10000000.0
2007-10-03 10:27:00,5.24963,5.25043,5.24831,5.24831,9000000.0
2007-10-03 10:28:00,5.24903,5.24956,5.24848,5.24864,11000000.0
2007-10-03 10:29:00,5.24849,5.25014,5.24834,5.25014,19000000.0
2007-10-03 10:30:00,5.25008,5.25069,5.24925,5.25062,11000000.0
2007-10-03 10:31:00,5.25105,5.25105,5.24962,5.25075,15000000.0
2007-10-03 10:32:00,5.2496,5.25147,5.2496,5.25147,9000000.0
2007-10-03 10:33:00,5.25125,5.2514,5.25003,5.25019,16000000.0
2007-10-03 10:34:00,5.25028,5.25092,5.24961,5.25014,11000000.0
2007-10-03 10:35:00,5.25019,5.2509,5.24902,5.24902,9000000.0
2007-10-03 10:36:00,5.25074,5.25127,5.24942,5.25112,13000000.0
2007-10-03 10:37:00,5.25013,5.25123,5.24981,5.25035,14000000.0
2007-10-03 10:38:00,5.2499,5.25082,5.24973,5.25082,7000000.0
2007-10-03 10:39:00,5.25133,5.25133,5.25036,5.25083,12000000.0
2007-10-03 10:40:00,5.2511,5.25205,5.25044,5.25169,17000000.0
2007-10-03 10:41:00,5.25186,5.25294,5.25061,5.25201,15000000.0
2007-10-03 10:42:00,5.25262,5.25309,5.25127,5.25173,13000000.0
2007-10-03 10:43:00,5.25198,5.25247,5.2512,5.25161,15000000.0
2007-10-03 10:44:00,5.25285,5.25324,5.25165,5.25324,11000000.0
2007-10-03 10:45:00,5.25237,5.25418,5.25207,5.25418,17000000.0
2007-10-03 10:46:00,5.2539,5.25516,5.25356,5.25516,9000000.0
2007-10-03 10:47:00,5.25405,5.25593,5.25397,5.25593,9000000.0
2007-10-03 10:48:00,5.2557,5.25709,5.2556,5.2568,11000000.0
2007-10-03 10:49:00,5.25643,5.25775,5.25626,5.25626,11000000.0
2007-10-03 10:50:00,5.25727,5.25729,5.2559,5.25593,16000000.0
2007-10-03 10:51:00,5.25695,5.25733,5.25591,5.25596,21000000.0
2007-10-03 10:52:00,5.25763,5.25763,5.25579,5.25696,8000000.0
2007-10-03 10:53:00,5.25579,5.25769,5.25516,5.25709,12000000.0
2007-10-03 10:54:00,5.25751,5.25825,5.25592,5.25592,16000000.0
2007-10-03 10:55:00,5.25707,5.25796,5.25612,5.25686,13000000.0
2007-10-03 10:56:00,5.25747,5.25747,5.25565,5.25635,16000000.0
2007-10-03 10:57:00,5.25702,5.25702,5.25516,5.25516,10000000.0
2007-10-03 10:58:00,5.25696,5.25747,5.2554,5.25603,12000000.0
2007-10-03 10:59:00,5.25674,5.25715,5.2555,5.25676,11000000.0
2007-10-03 11:00:00,5.25482,5.25633,5.25482,5.25572,13000000.0
2007-10-03 11:01:00,5.25521,5.25594,5.25444,5.25444,9000000.0
2007-10-03 11:02:00,5.25587,5.25672,5.25533,5.25668,8000000.0
2007-10-03 11:03:00,5.25585,5.25617,5.25519,5.25583,10000000.0
2007-10-03 11:04:00,5.25537,5.25595,5.25463,5.25595,12000000.0
2007-10-03 11:05:00,5.25625,5.25625,5.25495,5.25619,11000000.0
2007-10-03 11:06:00,5.25646,5.25669,5.25538,5.25603,8000000.0
2007-10-03 11:07:00,5.25637,5.25678,5.25554,5.25652,14000000.0
2007-10-03 11:08:00,5.25632,5.25642,5.25504,5.25578,18000000.0
2007-10-03 11:09:00,5.25697,5.25707,5.25517,5.25652,15000000.0
2007-10-03 11:10:00,5.25565,5.25586,5.25446,5.25479,12000000.0
2007-10-03 11:11:00,5.25623,5.25623,5.25438,5.25514,11000000.0
2007-10-03 11:12:00,5.25613,5.2563,5.25603,5.25603,8000000.0
2007-10-03 11:13:00,5.25491,5.25497,5.25309,5.25408,15000000.0
2007-10-03 11:14:00,5.25422,5.25422,5.25281,5.25315,13000000.0
2007-10-03 11:15:00,5.25381,5.25497,5.25329,5.25329,20000000.0
2007-10-03 11:16:00,5.25332,5.25462,5.25307,5.25462,15000000.0
2007-10-03 11:17:00,5.25315,5.25438,5.25251,5.25438,18000000.0
2007-10-03 11:18:00,5.255,5.25577,5.25367,5.25475,20000000.0
2007-10-03 11:19:00,5.25473,5.25491,5.25257,5.25262,13000000.0
2007-10-03 11:20:00,5.25287,5.2539,5.25254,5.25384,20000000.0
2007-10-03 11:21:00,5.25373,5.25373,5.25242,5.25336,18000000.0
2007-10-03 11:22:00,5.25363,5.25428,5.25241,5.2537,18000000.0
2007-10-03 11:23:00,5.25454,5.25454,5.25323,5.25341,13000000.0
2007-10-03 11:24:00,5.25372,5.25427,5.25304,5.25384,9000000.0
2007-10-03 11:25:00,5.2545,5.2545,5.25263,5.25337,8000000.0
2007-10-03 11:26:00,5.25346,5.25416,5.25313,5.2536,8000000.0
2007-10-03 11:27:00,5.25381,5.25394,5.25226,5.25239,7000000.0
2007-10-03 11:28:00,5.2533,5.25393,5.25213,5.2525,14000000.0
2007-10-03 11:29:00,5.253,5.25412,5.25202,5.25395,16000000.0
2007-10-03 11:30:00,5.25351,5.25375,5.25252,5.2532,7000000.0
2007-10-03 11:31:00,5.25329,5.25411,5.25278,5.253,15000000.0
2007-10-03 11:32:00,5.25351,5.25387,5.25255,5.25271,10000000.0
2007-10-03 11:33:00,5.25259,5.25337,5.25225,5.25281,8000000.0
2007-10-03 11:34:00,5.25281,5.25292,5.25158,5.25221,11000000.0
2007-10-03 11:35:00,5.25207,5.25235,5.25093,5.25235,15000000.0
2007-10-03 11:36:00,5.25223,5.25234,5.25096,5.25096,14000000.0
2007-10-03 11:37:00,5.25187,5.25193,5.25098,5.25148,11000000.0
2007-10-03 11:38:00,5.25091,5.25229,5.25082,5.2517,12000000.0
2007-10-03 11:39:00,5.25122,5.25145,5.25009,5.25048,13000000.0
2007-10-03 11:40:00,5.25145,5.25145,5.24977,5.25016,8000000.0
2007-10-03 11:41:00,5.25091,5.25144,5.24972,5.25064,13000000.0
2007-10-03 11:42:00,5.24948,5.25043,5.24883,5.25034,18000000.0
2007-10-03 11:43:00,5.25041,5.25041,5.2485,5.24883,13000000.0
2007-10-03 11:44:00,5.24842,5.25047,5.24842,5.2501,14000000.0
2007-10-03 11:45:00,5.24959,5.25047,5.24899,5.24929,12000000.0
2007-10-03 11:46:00,5.24977,5.25086,5.24968,5.25013,14000000.0
2007-10-03 11:47:00,5.24963,5.25114,5.24963,5.25065,15000000.0
2007-10-03 11:48:00,5.24981,5.25055,5.24981,5.24999,9000000.0
2007-10-03 11:49:00,5.24958,5.25106,5.24958,5.25106,14000000.0
2007-10-03 11:50:00,5.25145,5.25168,5.25078,5.25079,17000000.0
2007-10-03 11:51:00,5.24939,5.25106,5.2492,5.24976,15000000.0
2007-10-03 11:52:00,5.24948,5.24974,5.2481,5.24847,15000000.0
2007-10-03 11:53:00,5.24896,5.24997,5.24831,5.24997,14000000.0
2007-10-03 11:54:00,5.25022,5.25022,5.24851,5.24908,9000000.0
2007-10-03 11:55:00,5.24915,5.24952,5.24823,5.24928,11000000.0
2007-10-03 11:56:00,5.24908,5.24985,5.24821,5.24946,13000000.0
2007-10-03 11:57:00,5.24966,5.25016,5.249,5.25015,13000000.0
2007-10-03 11:58:00,5.24863,5.2503,5.24863,5.25017,12000000.0
2007-10-03 11:59:00,5.25039,5.25052,5.24913,5.24967,12000000.0
2007-10-03 12:00:00,5.25075,5.25089,5.24925,5.25008,12000000.0
2007-10-03 12:01:00,5.24999,5.25123,5.24951,5.24981,22000000.0
2007-10-03 12:02:00,5.25062,5.25101,5.24977,5.25101,10000000.0
2007-10-03 12:03:00,5.24992,5.25111,5.24938,5.24958,18000000.0
2007-10-03 12:04:00,5.25027,5.2511,5.24896,5.24983,12000000.0
2007-10-03 12:05:00,5.25019,5.25096,5.24928,5.25096,15000000.0
2007-10-03 12:06:00,5.25039,5.2518,5.25039,5.2517,14000000.0
2007-10-03 12:07:00,5.25143,5.25239,5.25122,5.25195,15000000.0
2007-10-03 12:08:00,5.25192,5.25248,5.25085,5.25239,19000000.0
2007-10-03 12:09:00,5.25143,5.25291,5.25143,5.25203,12000000.0
2007-10-03 12:10:00,5.25233,5.25266,5.25131,5.25266,23000000.0
2007-10-03 12:11:00,5.25278,5.25278,5.25132,5.25259,21000000.0
2007-10-03 12:12:00,5.25179,5.25192,5.25026,5.25076,9000000.0
2007-10-03 12:13:00,5.25012,5.25114,5.25012,5.25102,13000000.0
2007-10-03 12:14:00,5.25049,5.25133,5.24935,5.24935,15000000.0
2007-10-03 12:15:00,5.25084,5.25084,5.24929,5.24989,14000000.0
2007-10-03 12:16:00,5.25131,5.25131,5.24968,5.24985,16000000.0
2007-10-03 12:17:00,5.25083,5.25083,5.24877,5.24922,13000000.0
2007-10-03 12:18:00,5.25048,5.25048,5.24879,5.24879,9000000.0
2007-10-03 12:19:00,5.24925,5.2496,5.24779,5.2496,10000000.0
2007-10-03 12:20:00,5.24886,5.24926,5.24796,5.24796,7000000.0
2007-10-03 12:21:00,5.24875,5.24995,5.24828,5.24982,13000000.0
2007-10-03 12:22:00,5.2487,5.25029,5.2487,5.24977,10000000.0
2007-10-03 12:23:00,5.24924,5.25073,5.24874,5.25007,10000000.0
2007-10-03 12:24:00,5.24938,5.25011,5.24834,5.24834,12000000.0
2007-10-03 12:25:00,5.2493,5.25035,5.24867,5.24995,12000000.0
2007-10-03 12:26:00,5.2497,5.25078,5.24929,5.2507,20000000.0
2007-10-03 12:27:00,5.25014,5.25028,5.24869,5.24987,12000000.0
2007-10-03 12:28:00,5.24962,5.24997,5.24845,5.24997,14000000.0
2007-10-03 12:29:00,5.25025,5.25027,5.24873,5.24921,10000000.0
2007-10-03 12:30:00,5.2488,5.24981,5.24836,5.24885,19000000.0
2007-10-03 12:31:00,5.24948,5.2503,5.2489,5.2489,11000000.0
2007-10-03 12:32:00,5.25009,5.25044,5.24893,5.24896,10000000.0
2007-10-03 12:33:00,5.25,5.25059,5.24915,5.25059,15000000.0
2007-10-03 12:34:00,5.25024,5.25039,5.24935,5.2497,16000000.0
2007-10-03 12:35:00,5.24954,5.25019,5.24843,5.25019,10000000.0
2007-10-03 12:36:00,5.25017,5.25038,5.24942,5.24942,11000000.0
2007-10-03 12:37:00,5.24936,5.25169,5.24936,5.24979,10000000.0
2007-10-03 12:38:00,5.25131,5.25181,5.25016,5.25145,14000000.0
2007-10-03 12:39:00,5.25206,5.25267,5.25133,5.25265,14000000.0
2007-10-03 12:40:00,5.25192,5.25268,5.2514,5.25226,11000000.0
2007-10-03 12:41:00,5.25225,5.25331,5.25178,5.25331,12000000.0
2007-10-03 12:42:00,5.25139,5.25324,5.25139,5.25324,14000000.0
2007-10-03 12:43:00,5.25254,5.25362,5.25222,5.25261,15000000.0
2007-10-03 12:44:00,5.2536,5.2536,5.25215,5.25344,16000000.0
2007-10-03 12:45:00,5.25387,5.25425,5.2512,5.2512,10000000.0
2007-10-03 12:46:00,5.25227,5.25265,5.25156,5.25175,12000000.0
2007-10-03 12:47:00,5.2527,5.25275,5.25248,5.25267,13000000.0
2007-10-03 12:48:00,5.25235,5.25257,5.25018,5.25112,12000000.0
2007-10-03 12:49:00,5.2514,5.25186,5.25034,5.25118,14000000.0
2007-10-03 12:50:00,5.25162,5.25167,5.25036,5.25064,9000000.0
2007-10-03 12:51:00,5.25101,5.25154,5.25036,5.25154,10000000.0
2007-10-03 12:52:00,5.25006,5.2508,5.24871,5.25003,22000000.0
2007-10-03 12:53:00,5.25057,5.25109,5.24943,5.24943,14000000.0
2007-10-03 12:54:00,5.24992,5.25064,5.24937,5.25064,13000000.0
2007-10-03 12:55:00,5.25072,5.25072,5.24957,5.25033,21000000.0
2007-10-03 12:56:00,5.25076,5.25147,5.25018,5.25147,18000000.0
2007-10-03 12:57:00,5.25154,5.25154,5.25007,5.25007,7000000.0
2007-10-03 12:58:00,5.25146,5.25146,5.25021,5.25138,12000000.0
2007-10-03 12:59:00,5.25158,5.25158,5.24886,5.24897,18000000.0
2007-10-03 13:00:00,5.2504,5.2514,5.24976,5.2514,14000000.0
2007-10-03 13:01:00,5.25091,5.25114,5.25001,5.25024,11000000.0
2007-10-03 13:02:00,5.25119,5.25151,5.25026,5.25148,15000000.0
2007-10-03 13:03:00,5.2511,5.25189,5.25016,5.25178,15000000.0
2007-10-03 13:04:00,5.251,5.25188,5.25027,5.25147,16000000.0
2007-10-03 13:05:00,5.25153,5.25178,5.25038,5.25038,9000000.0
2007-10-03 13:06:00,5.25182,5.25259,5.251,5.25163,13000000.0
2007-10-03 13:07:00,5.25257,5.2526,5.25071,5.25071,13000000.0
2007-10-03 13:08:00,5.25223,5.25223,5.25028,5.25028,10000000.0
2007-10-03 13:09:00,5.25092,5.25161,5.24944,5.25106,15000000.0
2007-10-03 13:10:00,5.25103,5.25103,5.24986,5.2509,12000000.0
2007-10-03 13:11:00,5.25036,5.25073,5.24949,5.24949,12000000.0
2007-10-03 13:12:00,5.25062,5.25062,5.24901,5.24966,12000000.0
2007-10-03 13:13:00,5.25054,5.25068,5.24896,5.25059,11000000.0
2007-10-03 13:14:00,5.25105,5.25105,5.25031,5.25031,9000000.0
2007-10-03 13:15:00,5.24963,5.25106,5.24963,5.25055,15000000.0
2007-10-03 13:16:00,5.25098,5.25098,5.2496,5.25022,15000000.0
2007-10-03 13:17:00,5.2513,5.25153,5.24981,5.25153,17000000.0
2007-10-03 13:18:00,5.25069,5.25136,5.25022,5.25136,15000000.0
2007-10-03 13:19:00,5.24987,5.25137,5.24954,5.25114,15000000.0
2007-10-03 13:20:00,5.24927,5.25075,5.24927,5.25069,19000000.0
2007-10-03 13:21:00,5.25013,5.25025,5.24949,5.24984,10000000.0
2007-10-03 13:22:00,5.24984,5.25026,5.24938,5.24992,8000000.0
2007-10-03 13:23:00,5.24969,5.25086,5.24961,5.25081,15000000.0
2007-10-03 13:24:00,5.25168,5.25168,5.25003,5.25017,11000000.0
2007-10-03 13:25:00,5.2516,5.2516,5.25058,5.25077,9000000.0
2007-10-03 13:26:00,5.2509,5.2512,5.24977,5.24977,8000000.0
2007-10-03 13:27:00,5.25061,5.25153,5.24992,5.25137,15000000.0
2007-10-03 13:28:00,5.25095,5.25188,5.25057,5.25145,17000000.0
2007-10-03 13:29:00,5.25157,5.25207,5.25103,5.2517,11000000.0
2007-10-03 13:30:00,5.25238,5.25252,5.25117,5.25223,21000000.0
2007-10-03 13:31:00,5.25271,5.25271,5.25125,5.25229,11000000.0
2007-10-03 13:32:00,5.25066,5.25194,5.2501,5.25194,10000000.0
2007-10-03 13:33:00,5.25058,5.25106,5.24966,5.2508,8000000.0
2007-10-03 13:34:00,5.24941,5.25079,5.24933,5.24968,15000000.0
2007-10-03 13:35:00,5.25058,5.25116,5.24979,5.2507,13000000.0
2007-10-03 13:36:00,5.2496,5.25062,5.24893,5.24999,11000000.0
2007-10-03 13:37:00,5.25015,5.25094,5.2495,5.2495,8000000.0
2007-10-03 13:38:00,5.24988,5.24988,5.24854,5.24953,13000000.0
2007-10-03 13:39:00,5.24936,5.24972,5.24863,5.24935,7000000.0
2007-10-03 13:40:00,5.24776,5.24825,5.24486,5.24526,12000000.0
2007-10-03 13:41:00,5.24549,5.24649,5.24479,5.2456,15000000.0
2007-10-03 13:42:00,5.24616,5.24706,5.24475,5.24695,22000000.0
2007-10-03 13:43:00,5.24708,5.24725,5.24552,5.24657,13000000.0
2007-10-03 13:44:00,5.24655,5.24684,5.2456,5.24679,14000000.0
2007-10-03 13:45:00,5.24644,5.24676,5.24572,5.24624,7000000.0
2007-10-03 13:46:00,5.24684,5.24684,5.24515,5.24637,11000000.0
2007-10-03 13:47:00,5.24445,5.24615,5.24405,5.24449,11000000.0
2007-10-03 13:48:00,5.24538,5.24568,5.24417,5.24516,14000000.0
2007-10-03 13:49:00,5.2436,5.24513,5.24352,5.24485,13000000.0
2007-10-03 13:50:00,5.24384,5.24522,5.24371,5.24506,12000000.0
2007-10-03 13:51:00,5.24432,5.24573,5.24416,5.24462,11000000.0
2007-10-03 13:52:00,5.24446,5.24491,5.24367,5.24431,9000000.0
2007-10-03 13:53:00,5.24364,5.24447,5.24336,5.24386,11000000.0
2007-10-03 13:54:00,5.24446,5.24526,5.24352,5.24375,17000000.0
2007-10-03 13:55:00,5.24406,5.24511,5.24354,5.24391,22000000.0
2007-10-03 13:56:00,5.24537,5.24537,5.24322,5.24413,13000000.0
2007-10-03 13:57:00,5.24427,5.24465,5.24304,5.24459,19000000.0
2007-10-03 13:58:00,5.24306,5.24509,5.24306,5.24358,11000000.0
2007-10-03 13:59:00,5.24431,5.24494,5.24375,5.24386,7000000.0
2007-10-03 14:00:00,5.2445,5.24515,5.24374,5.24465,9000000.0
2007-10-03 14:01:00,5.24454,5.24454,5.24315,5.24436,7000000.0
2007-10-03 14:02:00,5.24433,5.24433,5.24237,5.24237,13000000.0
2007-10-03 14:03:00,5.24421,5.24444,5.24254,5.243,17000000.0
2007-10-03 14:04:00,5.24312,5.24476,5.24312,5.24396,13000000.0
2007-10-03 14:05:00,5.24408,5.24455,5.24358,5.24401,8000000.0
2007-10-03 14:06:00,5.24442,5.24548,5.24401,5.24462,10000000.0
2007-10-03 14:07:00,5.24408,5.24534,5.2438,5.24441,10000000.0
2007-10-03 14:08:00,5.24455,5.24509,5.24365,5.24365,14000000.0
2007-10-03 14:09:00,5.24456,5.2455,5.24427,5.24458,16000000.0
2007-10-03 14:10:00,5.24432,5.24567,5.24387,5.24387,12000000.0
2007-10-03 14:11:00,5.2448,5.24607,5.24431,5.24527,14000000.0
2007-10-03 14:12:00,5.24491,5.24611,5.24435,5.24435,13000000.0
2007-10-03 14:13:00,5.2462,5.24622,5.24467,5.24562,11000000.0
2007-10-03 14:14:00,5.24592,5.24592,5.2441,5.24535,14000000.0
2007-10-03 14:15:00,5.24662,5.24764,5.24493,5.24764,11000000.0
2007-10-03 14:16:00,5.24536,5.24807,5.24536,5.24596,11000000.0
2007-10-03 14:17:00,5.24736,5.24816,5.24611,5.24692,14000000.0
2007-10-03 14:18:00,5.2485,5.24852,5.24741,5.24825,11000000.0
2007-10-03 14:19:00,5.24705,5.24798,5.247,5.24797,8000000.0
2007-10-03 14:20:00,5.24647,5.24741,5.24592,5.24674,10000000.0
2007-10-03 14:21:00,5.246,5.24712,5.24562,5.24623,14000000.0
2007-10-03 14:22:00,5.24743,5.24743,5.24522,5.24703,17000000.0
2007-10-03 14:23:00,5.2465,5.2465,5.24527,5.24642,8000000.0
2007-10-03 14:24:00,5.24646,5.24646,5.24474,5.2456,16000000.0
2007-10-03 14:25:00,5.24631,5.24641,5.24487,5.24487,11000000.0
2007-10-03 14:26:00,5.24495,5.24636,5.2449,5.245,14000000.0
2007-10-03 14:27:00,5.24638,5.24651,5.24575,5.24651,8000000.0
2007-10-03 14:28:00,5.2469,5.2469,5.24554,5.24686,11000000.0
2007-10-03 14:29:00,5.24703,5.24717,5.24598,5.24706,11000000.0
2007-10-03 14:30:00,5.24655,5.24715,5.24546,5.24656,14000000.0
2007-10-03 14:31:00,5.24702,5.2471,5.24566,5.24617,15000000.0
2007-10-03 14:32:00,5.24532,5.24682,5.24532,5.24605,9000000.0
2007-10-03 14:33:00,5.24619,5.24707,5.24555,5.24653,12000000.0
2007-10-03 14:34:00,5.24717,5.24763,5.24634,5.24636,12000000.0
2007-10-03 14:35:00,5.24727,5.24859,5.2465,5.24842,18000000.0
2007-10-03 14:36:00,5.24714,5.24904,5.24714,5.24903,12000000.0
2007-10-03 14:37:00,5.24841,5.24934,5.24752,5.24847,12000000.0
2007-10-03 14:38:00,5.24833,5.2485,5.24707,5.24849,24000000.0
2007-10-03 14:39:00,5.24781,5.24826,5.2469,5.24789,12000000.0
2007-10-03 14:40:00,5.24804,5.24828,5.24656,5.24828,15000000.0
2007-10-03 14:41:00,5.24689,5.24814,5.24671,5.24729,17000000.0
2007-10-03 14:42:00,5.2482,5.2482,5.24655,5.24714,15000000.0
2007-10-03 14:43:00,5.24873,5.24882,5.24803,5.24882,9000000.0
2007-10-03 14:44:00,5.24818,5.24934,5.24795,5.24934,7000000.0
2007-10-03 14:45:00,5.24938,5.24943,5.24828,5.24943,17000000.0
2007-10-03 14:46:00,5.24973,5.25002,5.2488,5.2496,14000000.0
2007-10-03 14:47:00,5.24971,5.24988,5.24834,5.24963,16000000.0
2007-10-03 14:48:00,5.24899,5.24983,5.24826,5.24924,12000000.0
2007-10-03 14:49:00,5.24931,5.24984,5.24861,5.24926,20000000.0
2007-10-03 14:50:00,5.24869,5.24972,5.24778,5.24885,12000000.0
2007-10-03 14:51:00,5.24892,5.2503,5.24869,5.24887,12000000.0
2007-10-03 14:52:00,5.24837,5.24959,5.2483,5.24878,22000000.0
2007-10-03 14:53:00,5.24858,5.24925,5.2474,5.24872,17000000.0
2007-10-03 14:54:00,5.24824,5.24951,5.24824,5.24932,14000000.0
2007-10-03 14:55:00,5.24866,5.24967,5.24806,5.24821,20000000.0
2007-10-03 14:56:00,5.24929,5.24939,5.24781,5.24881,22000000.0
2007-10-03 14:57:00,5.24841,5.24896,5.24768,5.24881,10000000.0
2007-10-03 14:58:00,5.24822,5.24849,5.24758,5.24818,17000000.0
2007-10-03 14:59:00,5.24722,5.24859,5.24637,5.24835,12000000.0
2007-10-03 15:00:00,5.24817,5.24855,5.24745,5.24804,14000000.0
2007-10-03 15:01:00,5.24777,5.24879,5.24727,5.24854,16000000.0
2007-10-03 15:02:00,5.24907,5.24907,5.24791,5.24868,13000000.0
2007-10-03 15:03:00,5.24961,5.24983,5.24828,5.24892,7000000.0
2007-10-03 15:04:00,5.24887,5.2493,5.24801,5.24893,12000000.0
2007-10-03 15:05:00,5.24917,5.24933,5.248,5.24823,20000000.0
2007-10-03 15:06:00,5.2496,5.2496,5.24826,5.24927,9000000.0
2007-10-03 15:07:00,5.24927,5.24927,5.24793,5.24793,9000000.0
2007-10-03 15:08:00,5.24763,5.24948,5.24763,5.24784,14000000.0
2007-10-03 15:09:00,5.24858,5.24892,5.24777,5.24797,14000000.0
2007-10-03 15:10:00,5.24766,5.24907,5.24759,5.24807,15000000.0
2007-10-03 15:11:00,5.24925,5.24925,5.24776,5.24798,10000000.0
2007-10-03 15:12:00,5.2487,5.2487,5.24762,5.24785,10000000.0
2007-10-03 15:13:00,5.24892,5.24892,5.24694,5.24809,20000000.0
2007-10-03 15:14:00,5.24874,5.24907,5.24788,5.24823,10000000.0
2007-10-03 15:15:00,5.2483,5.24916,5.24764,5.24898,13000000.0
2007-10-03 15:16:00,5.24814,5.24903,5.24776,5.24903,11000000.0
2007-10-03 15:17:00,5.24777,5.24887,5.2476,5.2476,17000000.0
2007-10-03 15:18:00,5.24906,5.24906,5.24738,5.24793,11000000.0
2007-10-03 15:19:00,5.24837,5.24908,5.24709,5.24908,18000000.0
2007-10-03 15:20:00,5.24801,5.25011,5.24801,5.24984,14000000.0
2007-10-03 15:21:00,5.24947,5.25065,5.24897,5.24984,15000000.0
2007-10-03 15:22:00,5.25072,5.25125,5.24948,5.25125,8000000.0
2007-10-03 15:23:00,5.25153,5.25211,5.25036,5.25128,15000000.0
2007-10-03 15:24:00,5.25222,5.25222,5.25003,5.25175,12000000.0
2007-10-03 15:25:00,5.2514,5.25181,5.24999,5.25047,12000000.0
2007-10-03 15:26:00,5.25093,5.25244,5.25052,5.25052,15000000.0
2007-10-03 15:27:00,5.25204,5.25204,5.24972,5.25105,12000000.0
2007-10-03 15:28:00,5.24962,5.25162,5.24962,5.25023,12000000.0
2007-10-03 15:29:00,5.25193,5.25204,5.25118,5.25166,10000000.0
2007-10-03 15:30:00,5.25043,5.25228,5.2503,5.25203,12000000.0
2007-10-03 15:31:00,5.25136,5.25215,5.25009,5.25127,19000000.0
2007-10-03 15:32:00,5.25094,5.25161,5.25047,5.25053,7000000.0
2007-10-03 15:33:00,5.25164,5.25164,5.25027,5.25057,7000000.0
2007-10-03 15:34:00,5.25018,5.25066,5.24924,5.24927,12000000.0
2007-10-03 15:35:00,5.25018,5.25043,5.24911,5.24925,17000000.0
2007-10-03 15:36:00,5.25036,5.25036,5.24875,5.24934,11000000.0
2007-10-03 15:37:00,5.2499,5.2499,5.24832,5.24883,14000000.0
2007-10-03 15:38:00,5.24804,5.24962,5.24804,5.24962,20000000.0
2007-10-03 15:39:00,5.25017,5.25028,5.24888,5.24894,8000000.0
2007-10-03 15:40:00,5.24985,5.25007,5.24883,5.25007,11000000.0
2007-10-03 15:41:00,5.24995,5.25038,5.2492,5.24933,10000000.0
2007-10-03 15:42:00,5.24979,5.25056,5.24867,5.25056,13000000.0
2007-10-03 15:43:00,5.25041,5.25136,5.24933,5.2502,14000000.0
2007-10-03 15:44:00,5.24958,5.25156,5.24958,5.25156,8000000.0
2007-10-03 15:45:00,5.25144,5.25149,5.25043,5.25101,10000000.0
2007-10-03 15:46:00,5.24998,5.25039,5.24908,5.25022,12000000.0
2007-10-03 15:47:00,5.24927,5.25018,5.24872,5.24986,18000000.0
2007-10-03 15:48:00,5.25032,5.25067,5.24904,5.24963,9000000.0
2007-10-03 15:49:00,5.24976,5.25018,5.24878,5.2494,14000000.0
2007-10-03 15:50:00,5.24935,5.24966,5.24849,5.24901,18000000.0
2007-10-03 15:51:00,5.24972,5.24994,5.24857,5.24994,8000000.0
2007-10-03 15:52:00,5.24981,5.25004,5.24914,5.24919,11000000.0
2007-10-03 15:53:00,5.24904,5.24997,5.24822,5.24822,15000000.0
2007-10-03 15:54:00,5.24945,5.24945,5.24837,5.24902,9000000.0
2007-10-03 15:55:00,5.2493,5.24964,5.24798,5.24918,9000000.0
2007-10-03 15:56:00,5.24879,5.24897,5.24809,5.24812,11000000.0
2007-10-03 15:57:00,5.24813,5.24953,5.2478,5.24798,15000000.0
2007-10-03 15:58:00,5.24977,5.24998,5.24879,5.24947,13000000.0
2007-10-03 15:59:00,5.25032,5.25032,5.24855,5.24861,15000000.0
2007-10-03 16:00:00,5.2504,5.25208,5.24996,5.25208,11000000.0
2007-10-03 16:01:00,5.25305,5.25305,5.25151,5.2528,14000000.0
2007-10-03 16:02:00,5.25211,5.2525,5.2513,5.2522,11000000.0
2007-10-03 16:03:00,5.25268,5.25268,5.25035,5.25083,8000000.0
2007-10-03 16:04:00,5.25284,5.25325,5.25089,5.25144,8000000.0
2007-10-03 16:05:00,5.25304,5.25366,5.25249,5.25342,8000000.0
2007-10-03 16:06:00,5.25354,5.25514,5.25283,5.25339,16000000.0
2007-10-03 16:07:00,5.25513,5.25513,5.25254,5.25477,18000000.0
2007-10-03 16:08:00,5.25322,5.25508,5.25322,5.25412,14000000.0
2007-10-03 16:09:00,5.2553,5.25588,5.2541,5.25499,12000000.0
2007-10-03 16:10:00,5.25574,5.25627,5.25499,5.25618,10000000.0
2007-10-03 16:11:00,5.25628,5.25675,5.25452,5.25565,13000000.0
2007-10-03 16:12:00,5.25411,5.25577,5.25308,5.25308,16000000.0
2007-10-03 16:13:00,5.25243,5.25415,5.25232,5.25409,7000000.0
2007-10-03 16:14:00,5.25332,5.25347,5.25246,5.25347,16000000.0
2007-10-03 16:15:00,5.25301,5.25717,5.25301,5.25717,15000000.0
2007-10-03 16:16:00,5.25694,5.2581,5.25636,5.25646,17000000.0
2007-10-03 16:17:00,5.25857,5.25857,5.25662,5.25795,10000000.0
2007-10-03 16:18:00,5.2571,5.25778,5.25669,5.25742,10000000.0
2007-10-03 16:19:00,5.25567,5.25731,5.25567,5.25669,12000000.0
2007-10-03 16:20:00,5.25778,5.25831,5.25662,5.25695,11000000.0
2007-10-03 16:21:00,5.25696,5.25832,5.25608,5.25809,8000000.0
2007-10-03 16:22:00,5.25581,5.25804,5.25581,5.25658,16000000.0
2007-10-03 16:23:00,5.25664,5.25675,5.25544,5.25621,11000000.0
2007-10-03 16:24:00,5.25607,5.25735,5.25599,5.25735,14000000.0
2007-10-03 16:25:00,5.25691,5.25719,5.25588,5.25719,13000000.0
2007-10-03 16:26:00,5.25553,5.257,5.25425,5.25487,16000000.0
2007-10-03 16:27:00,5.25576,5.25613,5.25483,5.25506,20000000.0
2007-10-03 16:28:00,5.25601,5.25703,5.25531,5.25703,12000000.0
2007-10-03 16:29:00,5.25734,5.25734,5.25578,5.25618,13000000.0
2007-10-03 16:30:00,5.25735,5.25757,5.2558,5.25729,17000000.0
2007-10-03 16:31:00,5.25765,5.25918,5.25709,5.25918,13000000.0
2007-10-03 16:32:00,5.2599,5.26039,5.25913,5.26001,10000000.0
2007-10-03 16:33:00,5.26022,5.26084,5.25891,5.25997,15000000.0
2007-10-03 16:34:00,5.25928,5.26042,5.25928,5.26042,9000000.0
2007-10-03 16:35:00,5.25975,5.2609,5.25958,5.26071,18000000.0
2007-10-03 16:36:00,5.25996,5.26039,5.25931,5.25958,8000000.0
2007-10-03 16:37:00,5.26032,5.26044,5.25841,5.25962,22000000.0
2007-10-03 16:38:00,5.25906,5.26023,5.25892,5.25917,14000000.0
2007-10-03 16:39:00,5.25995,5.26009,5.25892,5.25954,14000000.0
2007-10-03 16:40:00,5.25867,5.26088,5.25867,5.25986,17000000.0
2007-10-03 16:41:00,5.26011,5.26155,5.25984,5.26119,9000000.0
2007-10-03 16:42:00,5.26227,5.2636,5.26147,5.26339,13000000.0
2007-10-03 16:43:00,5.26383,5.26416,5.2626,5.2633,13000000.0
2007-10-03 16:44:00,5.26257,5.26278,5.2618,5.26237,11000000.0
2007-10-03 16:45:00,5.26147,5.26274,5.26102,5.26217,18000000.0
2007-10-03 16:46:00,5.26143,5.26236,5.26102,5.26236,11000000.0
2007-10-03 16:47:00,5.26151,5.26354,5.2613,5.26321,15000000.0
2007-10-03 16:48:00,5.26348,5.26425,5.26282,5.26354,7000000.0
2007-10-03 16:49:00,5.26283,5.26471,5.26232,5.26353,16000000.0
2007-10-03 16:50:00,5.26382,5.26382,5.2619,5.26217,9000000.0
2007-10-03 16:51:00,5.26299,5.26338,5.26218,5.26265,22000000.0
2007-10-03 16:52:00,5.26323,5.26444,5.26288,5.26425,11000000.0
2007-10-03 16:53:00,5.26437,5.2652,5.26392,5.265,12000000.0
2007-10-03 16:54:00,5.26526,5.26526,5.26312,5.26408,17000000.0
2007-10-03 16:55:00,5.2624,5.26416,5.2624,5.26353,15000000.0
2007-10-03 16:56:00,5.26304,5.26361,5.26238,5.26325,11000000.0
2007-10-03 16:57:00,5.26286,5.26337,5.26207,5.26267,8000000.0
2007-10-03 16:58:00,5.26284,5.26342,5.26106,5.26284,12000000.0
2007-10-03 16:59:00,5.26224,5.26351,5.26208,5.26351,15000000.0
2007-10-03 17:00:00,5.26303,5.26342,5.26257,5.26337,10000000.0
2007-10-03 17:01:00,5.26325,5.26351,5.26214,5.26292,10000000.0
2007-10-03 17:02:00,5.26275,5.26275,5.26169,5.2623,8000000.0
2007-10-03 17:03:00,5.26166,5.26246,5.26142,5.26245,11000000.0
2007-10-03 17:04:00,5.26225,5.26225,5.26093,5.26125,10000000.0
2007-10-03 17:05:00,5.26134,5.26282,5.26009,5.26011,18000000.0
2007-10-03 17:06:00,5.26093,5.26115,5.26022,5.26024,9000000.0
2007-10-03 17:07:00,5.26038,5.26196,5.26003,5.26148,20000000.0
2007-10-03 17:08:00,5.26227,5.26242,5.2608,5.26139,11000000.0
2007-10-03 17:09:00,5.26152,5.26236,5.26086,5.26187,14000000.0
2007-10-03 17:10:00,5.26242,5.26242,5.26065,5.26065,10000000.0
2007-10-03 17:11:00,5.26232,5.26331,5.26137,5.26167,12000000.0
2007-10-03 17:12:00,5.26378,5.26378,5.262,5.26259,7000000.0
2007-10-03 17:13:00,5.26224,5.26256,5.26094,5.26171,13000000.0
2007-10-03 17:14:00,5.2612,5.26223,5.26087,5.26153,13000000.0
2007-10-03 17:15:00,5.26107,5.26195,5.25962,5.2615,12000000.0
2007-10-03 17:16:00,5.26142,5.26182,5.25988,5.26182,13000000.0
2007-10-03 17:17:00,5.26197,5.26327,5.26155,5.26288,12000000.0
2007-10-03 17:18:00,5.26329,5.26347,5.26208,5.26248,15000000.0
2007-10-03 17:19:00,5.26299,5.2631,5.26217,5.26309,10000000.0
2007-10-03 17:20:00,5.26279,5.26384,5.26229,5.26361,13000000.0
2007-10-03 17:21:00,5.26346,5.26516,5.26297,5.26381,17000000.0
2007-10-03 17:22:00,5.2644,5.26461,5.26323,5.26409,15000000.0
2007-10-03 17:23:00,5.26369,5.26408,5.26299,5.26389,10000000.0
2007-10-03 17:24:00,5.26427,5.26433,5.26249,5.26311,17000000.0
2007-10-03 17:25:00,5.2629,5.26436,5.2626,5.26436,11000000.0
2007-10-03 17:26:00,5.26423,5.26423,5.26274,5.2641,12000000.0
2007-10-03 17:27:00,5.26414,5.2644,5.26267,5.26316,9000000.0
2007-10-03 17:28:00,5.26451,5.26604,5.26353,5.26599,16000000.0
2007-10-03 17:29:00,5.26416,5.26665,5.26416,5.26506,9000000.0
2007-10-03 17:30:00,5.26609,5.26609,5.264,5.26427,11000000.0
2007-10-03 17:31:00,5.26439,5.26502,5.2637,5.26419,13000000.0
2007-10-03 17:32:00,5.26494,5.26494,5.26342,5.26403,13000000.0
2007-10-03 17:33:00,5.26384,5.2639,5.26248,5.26371,11000000.0
2007-10-03 17:34:00,5.26345,5.26361,5.26213,5.26219,12000000.0
2007-10-03 17:35:00,5.2632,5.2632,5.26154,5.26233,13000000.0
2007-10-03 17:36:00,5.26069,5.26211,5.26049,5.26205,14000000.0
2007-10-03 17:37:00,5.26241,5.26242,5.26034,5.26091,10000000.0
2007-10-03 17:38:00,5.26182,5.26206,5.26056,5.26106,7000000.0
2007-10-03 17:39:00,5.26234,5.26337,5.26197,5.26313,16000000.0
2007-10-03 17:40:00,5.26323,5.26323,5.26173,5.26283,17000000.0
2007-10-03 17:41:00,5.26302,5.26446,5.26198,5.26432,16000000.0
2007-10-03 17:42:00,5.26524,5.26831,5.2645,5.26831,16000000.0
2007-10-03 17:43:00,5.26812,5.26812,5.26689,5.26765,17000000.0
2007-10-03 17:44:00,5.26773,5.26791,5.26627,5.26713,8000000.0
2007-10-03 17:45:00,5.26659,5.26749,5.26533,5.26533,11000000.0
2007-10-03 17:46:00,5.26555,5.26663,5.26495,5.26615,9000000.0
2007-10-03 17:47:00,5.26683,5.2677,5.26575,5.26732,19000000.0
2007-10-03 17:48:00,5.26835,5.26888,5.26722,5.26888,16000000.0
2007-10-03 17:49:00,5.26791,5.26846,5.26686,5.2678,15000000.0
2007-10-03 17:50:00,5.26682,5.26772,5.26646,5.26765,11000000.0
2007-10-03 17:51:00,5.26725,5.26819,5.26725,5.26752,9000000.0
2007-10-03 17:52:00,5.26791,5.26842,5.26744,5.26783,11000000.0
2007-10-03 17:53:00,5.26905,5.26905,5.26728,5.26778,9000000.0
2007-10-03 17:54:00,5.26887,5.269,5.26764,5.26892,10000000.0
2007-10-03 17:55:00,5.2685,5.2685,5.26683,5.26683,10000000.0
2007-10-03 17:56:00,5.26828,5.26828,5.2668,5.26743,16000000.0
2007-10-03 17:57:00,5.26687,5.26838,5.26687,5.26824,14000000.0
2007-10-03 17:58:00,5.26756,5.26799,5.26656,5.26705,24000000.0
2007-10-03 17:59:00,5.26761,5.26844,5.26702,5.26844,11000000.0
2007-10-03 18:00:00,5.26713,5.26787,5.267,5.26739,10000000.0
2007-10-03 18:01:00,5.26873,5.26873,5.26732,5.26765,14000000.0
2007-10-03 18:02:00,5.26768,5.26853,5.26721,5.26767,12000000.0
2007-10-03 18:03:00,5.26691,5.26776,5.26676,5.26681,17000000.0
2007-10-03 18:04:00,5.26804,5.26888,5.26714,5.26801,15000000.0
2007-10-03 18:05:00,5.26921,5.27131,5.26799,5.27131,15000000.0
2007-10-03 18:06:00,5.27129,5.27215,5.26983,5.27138,15000000.0
2007-10-03 18:07:00,5.27175,5.27324,5.27123,5.27223,16000000.0
2007-10-03 18:08:00,5.27087,5.27284,5.27087,5.27193,16000000.0
2007-10-03 18:09:00,5.27224,5.27279,5.27119,5.27159,12000000.0
2007-10-03 18:10:00,5.27266,5.27366,5.27241,5.27366,17000000.0
2007-10-03 18:11:00,5.27316,5.27369,5.2727,5.27366,16000000.0
2007-10-03 18:12:00,5.27255,5.27338,5.27139,5.27238,13000000.0
2007-10-03 18:13:00,5.27345,5.27445,5.27253,5.27388,17000000.0
2007-10-03 18:14:00,5.27342,5.27423,5.27321,5.27422,13000000.0
2007-10-03 18:15:00,5.27395,5.27466,5.27251,5.27295,13000000.0
2007-10-03 18:16:00,5.27409,5.27409,5.27208,5.27336,15000000.0
2007-10-03 18:17:00,5.27232,5.2743,5.27175,5.2743,16000000.0
2007-10-03 18:18:00,5.27494,5.27494,5.27329,5.27486,18000000.0
2007-10-03 18:19:00,5.2742,5.27629,5.27378,5.2753,12000000.0
2007-10-03 18:20:00,5.27561,5.2766,5.27508,5.2766,16000000.0
2007-10-03 18:21:00,5.27472,5.27614,5.2746,5.27573,19000000.0
2007-10-03 18:22:00,5.27568,5.27602,5.27454,5.27477,20000000.0
2007-10-03 18:23:00,5.2758,5.27613,5.27527,5.27551,16000000.0
2007-10-03 18:24:00,5.27466,5.27618,5.2744,5.27537,14000000.0
2007-10-03 18:25:00,5.27574,5.27574,5.27372,5.27432,18000000.0
2007-10-03 18:26:00,5.27486,5.27508,5.27367,5.27477,9000000.0
2007-10-03 18:27:00,5.27356,5.2738,5.27199,5.27249,16000000.0
2007-10-03 18:28:00,5.27331,5.27353,5.27159,5.27159,11000000.0
2007-10-03 18:29:00,5.27254,5.27278,5.27156,5.27253,15000000.0
2007-10-03 18:30:00,5.2725,5.2731,5.27053,5.27053,14000000.0
2007-10-03 18:31:00,5.27243,5.27243,5.27093,5.27125,19000000.0
2007-10-03 18:32:00,5.27039,5.27166,5.27039,5.27126,13000000.0
2007-10-03 18:33:00,5.27151,5.27186,5.27017,5.27186,13000000.0
2007-10-03 18:34:00,5.27079,5.27252,5.27079,5.27189,9000000.0
2007-10-03 18:35:00,5.27129,5.27245,5.27081,5.27235,14000000.0
2007-10-03 18:36:00,5.27233,5.27261,5.27133,5.27181,12000000.0
2007-10-03 18:37:00,5.27224,5.27249,5.27073,5.27175,13000000.0
2007-10-03 18:38:00,5.27251,5.27257,5.27139,5.2724,17000000.0
2007-10-03 18:39:00,5.27207,5.27355,5.27109,5.27355,18000000.0
2007-10-03 18:40:00,5.27279,5.27483,5.27279,5.27402,14000000.0
2007-10-03 18:41:00,5.27526,5.27591,5.27418,5.2759,18000000.0
2007-10-03 18:42:00,5.27514,5.27611,5.27465,5.27467,14000000.0
2007-10-03 18:43:00,5.27522,5.27576,5.27407,5.27441,14000000.0
2007-10-03 18:44:00,5.27393,5.27495,5.27311,5.27323,12000000.0
2007-10-03 18:45:00,5.27476,5.27592,5.27354,5.27498,17000000.0
2007-10-03 18:46:00,5.2759,5.2759,5.27424,5.27447,15000000.0
2007-10-03 18:47:00,5.27556,5.2757,5.27431,5.27457,16000000.0
2007-10-03 18:48:00,5.27488,5.27555,5.27401,5.27452,11000000.0
2007-10-03 18:49:00,5.27497,5.2758,5.27404,5.27551,8000000.0
2007-10-03 18:50:00,5.27552,5.27552,5.2739,5.27404,16000000.0
2007-10-03 18:51:00,5.27612,5.27612,5.27426,5.27537,19000000.0
2007-10-03 18:52:00,5.27452,5.27556,5.2741,5.27556,10000000.0
2007-10-03 18:53:00,5.27499,5.27499,5.27402,5.2741,10000000.0
2007-10-03 18:54:00,5.27501,5.27527,5.27364,5.27412,11000000.0
2007-10-03 18:55:00,5.27381,5.27402,5.27253,5.27294,8000000.0
2007-10-03 18:56:00,5.27302,5.27355,5.27226,5.27321,16000000.0
2007-10-03 18:57:00,5.2735,5.2735,5.2714,5.27342,8000000.0
2007-10-03 18:58:00,5.27216,5.27318,5.27191,5.27214,13000000.0
2007-10-03 18:59:00,5.27314,5.27412,5.27264,5.27264,17000000.0
2007-10-03 19:00:00,5.27298,5.2738,5.27257,5.27311,13000000.0
2007-10-03 19:01:00,5.2728,5.27389,5.27238,5.27299,12000000.0
2007-10-03 19:02:00,5.27356,5.2744,5.27296,5.2739,16000000.0
2007-10-03 19:03:00,5.27324,5.27467,5.27312,5.27443,17000000.0
2007-10-03 19:04:00,5.27469,5.27475,5.27307,5.27307,12000000.0
2007-10-03 19:05:00,5.27418,5.27489,5.27311,5.27311,17000000.0
2007-10-03 19:06:00,5.27531,5.27531,5.27349,5.27396,7000000.0
2007-10-03 19:07:00,5.27402,5.27492,5.27366,5.27385,20000000.0
2007-10-03 19:08:00,5.27462,5.27502,5.27337,5.27337,21000000.0
2007-10-03 19:09:00,5.27376,5.27496,5.27327,5.27439,16000000.0
2007-10-03 19:10:00,5.27506,5.27506,5.27345,5.2742,14000000.0
2007-10-03 19:11:00,5.27372,5.27484,5.27343,5.27384,12000000.0
2007-10-03 19:12:00,5.27454,5.27488,5.27341,5.27363,18000000.0
2007-10-03 19:13:00,5.27256,5.27496,5.27256,5.27403,14000000.0
2007-10-03 19:14:00,5.27406,5.27454,5.27267,5.27342,18000000.0
2007-10-03 19:15:00,5.27264,5.27418,5.27264,5.27352,9000000.0
2007-10-03 19:16:00,5.27344,5.27448,5.27298,5.27393,12000000.0
2007-10-03 19:17:00,5.27455,5.27489,5.27283,5.27442,14000000.0
2007-10-03 19:18:00,5.27373,5.27435,5.27308,5.27435,16000000.0
2007-10-03 19:19:00,5.27369,5.27438,5.27333,5.27333,7000000.0
2007-10-03 19:20:00,5.2731,5.27463,5.2731,5.27434,8000000.0
2007-10-03 19:21:00,5.27362,5.27437,5.27275,5.27333,18000000.0
2007-10-03 19:22:00,5.27231,5.27412,5.27231,5.2741,9000000.0
2007-10-03 19:23:00,5.2736,5.27402,5.27294,5.27335,10000000.0
2007-10-03 19:24:00,5.27386,5.27409,5.27281,5.27405,11000000.0
2007-10-03 19:25:00,5.27314,5.27469,5.27314,5.27331,17000000.0
2007-10-03 19:26:00,5.27359,5.27436,5.2731,5.27377,11000000.0
2007-10-03 19:27:00,5.27368,5.27368,5.27213,5.27272,13000000.0
2007-10-03 19:28:00,5.27339,5.27352,5.27203,5.27203,10000000.0
2007-10-03 19:29:00,5.27299,5.27303,5.272,5.27303,11000000.0
2007-10-03 19:30:00,5.27344,5.2736,5.27203,5.27235,12000000.0
2007-10-03 19:31:00,5.27251,5.2731,5.27152,5.27152,8000000.0
2007-10-03 19:32:00,5.27272,5.27295,5.27194,5.27245,11000000.0
2007-10-03 19:33:00,5.27355,5.27355,5.27223,5.27344,13000000.0
2007-10-03 19:34:00,5.27236,5.27374,5.27236,5.27374,12000000.0
2007-10-03 19:35:00,5.27344,5.27369,5.27225,5.27287,13000000.0
2007-10-03 19:36:00,5.27293,5.27381,5.27226,5.27263,12000000.0
2007-10-03 19:37:00,5.27251,5.27344,5.27216,5.27233,8000000.0
2007-10-03 19:38:00,5.27238,5.27314,5.27196,5.27248,20000000.0
2007-10-03 19:39:00,5.27226,5.27359,5.27202,5.27359,11000000.0
2007-10-03 19:40:00,5.27193,5.27334,5.27189,5.2727,11000000.0
2007-10-03 19:41:00,5.27285,5.27374,5.27219,5.27374,9000000.0
2007-10-03 19:42:00,5.27261,5.27362,5.27245,5.27285,10000000.0
2007-10-03 19:43:00,5.27382,5.2742,5.27293,5.27399,14000000.0
2007-10-03 19:44:00,5.2742,5.2742,5.27287,5.27317,15000000.0
2007-10-03 19:45:00,5.27356,5.2739,5.27206,5.27294,12000000.0
2007-10-03 19:46:00,5.27286,5.27398,5.27261,5.27323,11000000.0
2007-10-03 19:47:00,5.27432,5.2747,5.27326,5.27465,10000000.0
2007-10-03 19:48:00,5.27434,5.27455,5.27323,5.27421,9000000.0
2007-10-03 19:49:00,5.27318,5.27403,5.27303,5.27386,16000000.0
2007-10-03 19:50:00,5.27423,5.27423,5.2726,5.27322,10000000.0
2007-10-03 19:51:00,5.27356,5.27402,5.27275,5.27402,11000000.0
2007-10-03 19:52:00,5.27385,5.27405,5.27385,5.27397,19000000.0
2007-10-03 19:53:00,5.27387,5.27413,5.27234,5.27234,19000000.0
2007-10-03 19:54:00,5.274,5.27424,5.27308,5.27338,14000000.0
2007-10-03 19:55:00,5.2735,5.27439,5.27253,5.27439,16000000.0
2007-10-03 19:56:00,5.27322,5.27463,5.27301,5.27407,12000000.0
2007-10-03 19:57:00,5.27443,5.27443,5.27306,5.2741,14000000.0
2007-10-03 19:58:00,5.27394,5.27439,5.2733,5.27369,13000000.0
2007-10-03 19:59:00,5.27324,5.27443,5.27271,5.2737,10000000.0
2007-10-03 20:00:00,5.27278,5.27436,5.27278,5.27436,15000000.0
2007-10-03 20:01:00,5.27382,5.27435,5.27314,5.27411,14000000.0
2007-10-03 20:02:00,5.27409,5.27409,5.27265,5.27287,8000000.0
2007-10-03 20:03:00,5.27257,5.27378,5.27213,5.27213,13000000.0
2007-10-03 20:04:00,5.27327,5.27427,5.27231,5.27427,12000000.0
2007-10-03 20:05:00,5.27419,5.27421,5.27293,5.27332,11000000.0
2007-10-03 20:06:00,5.27335,5.27442,5.27301,5.27442,10000000.0
2007-10-03 20:07:00,5.27353,5.27469,5.27284,5.27411,13000000.0
2007-10-03 20:08:00,5.27437,5.27455,5.2735,5.27388,16000000.0
2007-10-03 20:09:00,5.27392,5.27569,5.27373,5.2751,17000000.0
2007-10-03 20:10:00,5.27584,5.27584,5.27437,5.27437,10000000.0
2007-10-03 20:11:00,5.27568,5.27568,5.27465,5.27465,13000000.0
2007-10-03 20:12:00,5.27499,5.27601,5.27478,5.27601,15000000.0
2007-10-03 20:13:00,5.27412,5.27564,5.27364,5.27517,13000000.0
2007-10-03 20:14:00,5.27397,5.27504,5.27374,5.27501,8000000.0
2007-10-03 20:15:00,5.27356,5.27506,5.27356,5.27454,10000000.0
2007-10-03 20:16:00,5.275,5.275,5.27329,5.27329,14000000.0
2007-10-03 20:17:00,5.27459,5.27539,5.27383,5.27539,13000000.0
2007-10-03 20:18:00,5.27436,5.27537,5.27436,5.27517,7000000.0
2007-10-03 20:19:00,5.2743,5.27542,5.2743,5.27511,11000000.0
2007-10-03 20:20:00,5.27475,5.27522,5.27447,5.27522,19000000.0
2007-10-03 20:21:00,5.27515,5.27565,5.27503,5.27515,11000000.0
2007-10-03 20:22:00,5.27537,5.27605,5.27508,5.27525,11000000.0
2007-10-03 20:23:00,5.27593,5.27623,5.27464,5.27478,13000000.0
2007-10-03 20:24:00,5.27545,5.27585,5.27517,5.27544,9000000.0
2007-10-03 20:25:00,5.27546,5.27668,5.27505,5.27599,18000000.0
2007-10-03 20:26:00,5.27418,5.27545,5.27413,5.27514,7000000.0
2007-10-03 20:27:00,5.27571,5.27648,5.27521,5.27648,9000000.0
2007-10-03 20:28:00,5.27604,5.27655,5.27483,5.27523,13000000.0
2007-10-03 20:29:00,5.27661,5.27661,5.2742,5.27576,14000000.0
2007-10-03 20:30:00,5.27507,5.27646,5.27468,5.27527,16000000.0
2007-10-03 20:31:00,5.27595,5.27626,5.27501,5.27553,22000000.0
2007-10-03 20:32:00,5.2764,5.27744,5.27567,5.27724,12000000.0
2007-10-03 20:33:00,5.27738,5.27819,5.27671,5.27819,13000000.0
2007-10-03 20:34:00,5.27722,5.27831,5.27684,5.278,15000000.0
2007-10-03 20:35:00,5.27733,5.27798,5.27683,5.27751,16000000.0
2007-10-03 20:36:00,5.27808,5.27841,5.27704,5.27841,15000000.0
2007-10-03 20:37:00,5.27742,5.27882,5.27705,5.27824,14000000.0
2007-10-03 20:38:00,5.27748,5.27858,5.27748,5.27798,13000000.0
2007-10-03 20:39:00,5.27802,5.27826,5.27677,5.27803,18000000.0
2007-10-03 20:40:00,5.27825,5.27843,5.27696,5.27777,14000000.0
2007-10-03 20:41:00,5.27708,5.27795,5.27704,5.27772,18000000.0
2007-10-03 20:42:00,5.2783,5.27839,5.27722,5.27839,12000000.0
2007-10-03 20:43:00,5.27847,5.27847,5.27661,5.27724,18000000.0
2007-10-03 20:44:00,5.27696,5.27834,5.27658,5.27658,18000000.0
2007-10-03 20:45:00,5.27759,5.27803,5.27693,5.2777,11000000.0
2007-10-03 20:46:00,5.27857,5.27857,5.27681,5.27821,18000000.0
2007-10-03 20:47:00,5.27749,5.27834,5.27703,5.27767,20000000.0
2007-10-03 20:48:00,5.27812,5.27812,5.27675,5.27785,17000000.0
2007-10-03 20:49:00,5.27781,5.27832,5.27677,5.27738,16000000.0
2007-10-03 20:50:00,5.27782,5.27802,5.27728,5.27758,8000000.0
2007-10-03 20:51:00,5.27814,5.27897,5.27722,5.27875,8000000.0
2007-10-03 20:52:00,5.27692,5.2783,5.27692,5.27826,12000000.0
2007-10-03 20:53:00,5.27827,5.27847,5.27826,5.27833,16000000.0
2007-10-03 20:54:00,5.27849,5.27849,5.27754,5.27807,15000000.0
2007-10-03 20:55:00,5.27821,5.27889,5.27706,5.27778,16000000.0
2007-10-03 20:56:00,5.27797,5.2792,5.27771,5.2792,7000000.0
2007-10-03 20:57:00,5.27871,5.27887,5.27717,5.27717,14000000.0
2007-10-03 20:58:00,5.27778,5.27813,5.27708,5.2777,10000000.0
2007-10-03 20:59:00,5.27849,5.27849,5.2774,5.27764,11000000.0
2007-10-03 21:00:00,5.27668,5.27804,5.27655,5.27798,14000000.0
2007-10-03 21:01:00,5.27795,5.27848,5.2769,5.2784,12000000.0
2007-10-03 21:02:00,5.2779,5.27853,5.27738,5.27798,17000000.0
2007-10-03 21:03:00,5.27885,5.27885,5.27706,5.27798,11000000.0
2007-10-03 21:04:00,5.2783,5.2783,5.27739,5.27752,10000000.0
2007-10-03 21:05:00,5.27736,5.27824,5.27705,5.27795,8000000.0
2007-10-03 21:06:00,5.27757,5.27822,5.27698,5.27698,13000000.0
2007-10-03 21:07:00,5.27742,5.27877,5.27734,5.27877,14000000.0
2007-10-03 21:08:00,5.27816,5.27854,5.27753,5.27854,8000000.0
2007-10-03 21:09:00,5.27762,5.27862,5.27714,5.27774,13000000.0
2007-10-03 21:10:00,5.27785,5.2782,5.27713,5.27775,17000000.0
2007-10-03 21:11:00,5.27855,5.27855,5.27715,5.27729,15000000.0
2007-10-03 21:12:00,5.27824,5.27874,5.27759,5.27792,11000000.0
2007-10-03 21:13:00,5.27752,5.27844,5.2769,5.27781,12000000.0
2007-10-03 21:14:00,5.27728,5.27801,5.27687,5.27742,14000000.0
2007-10-03 21:15:00,5.27776,5.27866,5.2771,5.2771,13000000.0
2007-10-03 21:16:00,5.27868,5.27882,5.27752,5.27844,12000000.0
2007-10-03 21:17:00,5.27727,5.27875,5.27727,5.27806,16000000.0
2007-10-03 21:18:00,5.27914,5.27929,5.27803,5.2784,15000000.0
2007-10-03 21:19:00,5.27807,5.27931,5.27807,5.27924,15000000.0
2007-10-03 21:20:00,5.27895,5.27927,5.27819,5.27878,8000000.0
2007-10-03 21:21:00,5.27933,5.27941,5.27822,5.27863,17000000.0
2007-10-03 21:22:00,5.27825,5.27938,5.27805,5.27938,11000000.0
2007-10-03 21:23:00,5.27806,5.27911,5.27726,5.27806,23000000.0
2007-10-03 21:24:00,5.27861,5.27978,5.27847,5.27937,13000000.0
2007-10-03 21:25:00,5.27889,5.2796,5.27847,5.27945,15000000.0
2007-10-03 21:26:00,5.27916,5.27971,5.27845,5.27894,10000000.0
2007-10-03 21:27:00,5.27844,5.27926,5.2781,5.27863,10000000.0
2007-10-03 21:28:00,5.27915,5.27915,5.27778,5.27854,13000000.0
2007-10-03 21:29:00,5.27946,5.27949,5.27825,5.27833,10000000.0
2007-10-03 21:30:00,5.27827,5.27913,5.27777,5.27892,16000000.0
2007-10-03 21:31:00,5.27872,5.27917,5.27789,5.27888,18000000.0
2007-10-03 21:32:00,5.27939,5.27944,5.27833,5.27865,15000000.0
2007-10-03 21:33:00,5.28003,5.28003,5.27868,5.27868,13000000.0
2007-10-03 21:34:00,5.27966,5.27988,5.27841,5.27841,9000000.0
2007-10-03 21:35:00,5.27924,5.27924,5.27851,5.27872,8000000.0
2007-10-03 21:36:00,5.27873,5.28055,5.27866,5.27997,18000000.0
2007-10-03 21:37:00,5.2801,5.28086,5.27946,5.27998,22000000.0
2007-10-03 21:38:00,5.28012,5.2806,5.2796,5.28007,9000000.0
2007-10-03 21:39:00,5.28046,5.28178,5.28016,5.2813,11000000.0
2007-10-03 21:40:00,5.28224,5.28224,5.28049,5.28158,19000000.0
2007-10-03 21:41:00,5.28148,5.28155,5.28135,5.28148,12000000.0
2007-10-03 21:42:00,5.2816,5.28172,5.28102,5.28145,11000000.0
2007-10-03 21:43:00,5.28126,5.28273,5.28126,5.28254,14000000.0
2007-10-03 21:44:00,5.28325,5.28419,5.28183,5.28189,13000000.0
2007-10-03 21:45:00,5.2831,5.28381,5.28229,5.28321,12000000.0
2007-10-03 21:46:00,5.28301,5.28435,5.28266,5.28435,14000000.0
2007-10-03 21:47:00,5.28337,5.28391,5.2829,5.2838,17000000.0
2007-10-03 21:48:00,5.28327,5.28366,5.28249,5.28349,16000000.0
2007-10-03 21:49:00,5.28287,5.28347,5.28194,5.28197,14000000.0
2007-10-03 21:50:00,5.28229,5.2825,5.28099,5.28142,13000000.0
2007-10-03 21:51:00,5.28125,5.28241,5.28074,5.28234,14000000.0
2007-10-03 21:52:00,5.28276,5.28349,5.28118,5.28349,17000000.0
2007-10-03 21:53:00,5.28265,5.28387,5.28211,5.28359,27000000.0
2007-10-03 21:54:00,5.28349,5.2839,5.28278,5.28345,10000000.0
2007-10-03 21:55:00,5.28339,5.28476,5.28292,5.28457,8000000.0
2007-10-03 21:56:00,5.28335,5.28498,5.28335,5.28381,16000000.0
2007-10-03 21:57:00,5.28447,5.28474,5.28294,5.2837,18000000.0
2007-10-03 21:58:00,5.28368,5.28466,5.28305,5.28396,18000000.0
2007-10-03 21:59:00,5.28477,5.28477,5.28328,5.28369,17000000.0
2007-10-03 22:00:00,5.28502,5.28526,5.28347,5.28413,9000000.0
2007-10-03 22:01:00,5.28516,5.28598,5.28419,5.28546,22000000.0
2007-10-03 22:02:00,5.28486,5.28581,5.28458,5.28478,11000000.0
2007-10-03 22:03:00,5.2851,5.28652,5.28476,5.28636,16000000.0
2007-10-03 22:04:00,5.28588,5.28656,5.28529,5.28632,12000000.0
2007-10-03 22:05:00,5.28498,5.28564,5.28473,5.28511,7000000.0
2007-10-03 22:06:00,5.28527,5.28619,5.28489,5.2858,15000000.0
2007-10-03 22:07:00,5.2853,5.28618,5.28476,5.28506,19000000.0
2007-10-03 22:08:00,5.28465,5.28595,5.28445,5.28445,11000000.0
2007-10-03 22:09:00,5.28453,5.28543,5.28405,5.28489,10000000.0
2007-10-03 22:10:00,5.28457,5.28576,5.28443,5.28531,10000000.0
2007-10-03 22:11:00,5.28549,5.28663,5.28528,5.2856,18000000.0
2007-10-03 22:12:00,5.28529,5.28616,5.28529,5.28609,11000000.0
2007-10-03 22:13:00,5.285,5.28654,5.285,5.28573,14000000.0
2007-10-03 22:14:00,5.28522,5.28594,5.28484,5.2853,24000000.0
2007-10-03 22:15:00,5.28515,5.28626,5.28483,5.28592,13000000.0
2007-10-03 22:16:00,5.2861,5.2861,5.28431,5.2849,13000000.0
2007-10-03 22:17:00,5.28468,5.28561,5.2845,5.28523,8000000.0
2007-10-03 22:18:00,5.28615,5.28615,5.28422,5.28532,13000000.0
2007-10-03 22:19:00,5.28448,5.28512,5.28389,5.28389,14000000.0
2007-10-03 22:20:00,5.2853,5.2853,5.28411,5.2842,21000000.0
2007-10-03 22:21:00,5.28571,5.28571,5.28417,5.28417,13000000.0
2007-10-03 22:22:00,5.28459,5.28555,5.28416,5.28555,12000000.0
2007-10-03 22:23:00,5.28438,5.28445,5.28425,5.28438,18000000.0
2007-10-03 22:24:00,5.28436,5.28436,5.28403,5.28405,14000000.0
2007-10-03 22:25:00,5.28485,5.2857,5.28434,5.28559,13000000.0
2007-10-03 22:26:00,5.2841,5.28551,5.2841,5.28441,13000000.0
2007-10-03 22:27:00,5.28467,5.28531,5.28416,5.28501,16000000.0
2007-10-03 22:28:00,5.2846,5.28536,5.28379,5.28525,13000000.0
2007-10-03 22:29:00,5.28538,5.28564,5.28475,5.28513,21000000.0
2007-10-03 22:30:00,5.28511,5.2858,5.28466,5.28579,17000000.0
2007-10-03 22:31:00,5.28413,5.28527,5.28413,5.28465,10000000.0
2007-10-03 22:32:00,5.28494,5.2859,5.28455,5.28513,13000000.0
2007-10-03 22:33:00,5.28462,5.28587,5.28442,5.28459,13000000.0
2007-10-03 22:34:00,5.28534,5.28588,5.28416,5.28416,13000000.0
2007-10-03 22:35:00,5.28523,5.28623,5.28495,5.28546,19000000.0
2007-10-03 22:36:00,5.28534,5.286,5.28441,5.28482,14000000.0
2007-10-03 22:37:00,5.28537,5.28568,5.28402,5.28472,17000000.0
2007-10-03 22:38:00,5.28553,5.28553,5.28381,5.28542,9000000.0
2007-10-03 22:39:00,5.28448,5.28484,5.28392,5.28467,20000000.0
2007-10-03 22:40:00,5.28408,5.28436,5.2832,5.28405,13000000.0
2007-10-03 22:41:00,5.28404,5.28432,5.28324,5.28432,13000000.0
2007-10-03 22:42:00,5.28372,5.28471,5.28338,5.28418,10000000.0
2007-10-03 22:43:00,5.28449,5.28469,5.28346,5.28384,15000000.0
2007-10-03 22:44:00,5.28366,5.28465,5.2831,5.28465,16000000.0
2007-10-03 22:45:00,5.28363,5.28412,5.28322,5.28322,14000000.0
2007-10-03 22:46:00,5.28319,5.28404,5.28261,5.28373,12000000.0
2007-10-03 22:47:00,5.28321,5.28361,5.28283,5.28311,7000000.0
2007-10-03 22:48:00,5.28296,5.28425,5.28274,5.28425,16000000.0
2007-10-03 22:49:00,5.28312,5.28376,5.28295,5.28358,10000000.0
2007-10-03 22:50:00,5.28347,5.28389,5.28287,5.28304,15000000.0
2007-10-03 22:51:00,5.28338,5.28367,5.28237,5.283,17000000.0
2007-10-03 22:52:00,5.28315,5.28389,5.28221,5.28389,10000000.0
2007-10-03 22:53:00,5.28314,5.2837,5.28221,5.28221,20000000.0
2007-10-03 22:54:00,5.2833,5.28416,5.28279,5.28416,10000000.0
2007-10-03 22:55:00,5.28331,5.28406,5.28331,5.28343,12000000.0
2007-10-03 22:56:00,5.28289,5.2839,5.28267,5.28267,9000000.0
2007-10-03 22:57:00,5.28338,5.28415,5.28284,5.28298,18000000.0
2007-10-03 22:58:00,5.2836,5.28455,5.28314,5.28322,13000000.0
2007-10-03 22:59:00,5.28309,5.28416,5.28285,5.28408,10000000.0
2007-10-03 23:00:00,5.28302,5.28516,5.28302,5.28516,17000000.0
2007-10-03 23:01:00,5.28408,5.2855,5.28408,5.28485,13000000.0
2007-10-03 23:02:00,5.28556,5.28556,5.2843,5.28439,7000000.0
2007-10-03 23:03:00,5.28529,5.28569,5.28457,5.28487,16000000.0
2007-10-03 23:04:00,5.28576,5.28576,5.28495,5.28521,12000000.0
2007-10-03 23:05:00,5.28522,5.28536,5.28462,5.28502,11000000.0
2007-10-03 23:06:00,5.28508,5.28525,5.28405,5.28462,11000000.0
2007-10-03 23:07:00,5.28467,5.28504,5.28434,5.28454,13000000.0
2007-10-03 23:08:00,5.28427,5.28503,5.28427,5.28454,20000000.0
2007-10-03 23:09:00,5.2851,5.28642,5.28439,5.28632,16000000.0
2007-10-03 23:10:00,5.28489,5.28671,5.28489,5.28569,16000000.0
2007-10-03 23:11:00,5.28562,5.2859,5.28468,5.28468,10000000.0
2007-10-03 23:12:00,5.28506,5.2858,5.28473,5.2858,12000000.0
2007-10-03 23:13:00,5.28551,5.28605,5.28451,5.28458,16000000.0
2007-10-03 23:14:00,5.28561,5.28561,5.28502,5.28536,9000000.0
2007-10-03 23:15:00,5.28587,5.28587,5.28439,5.2844,9000000.0
2007-10-03 23:16:00,5.28449,5.28531,5.28419,5.28507,18000000.0
2007-10-03 23:17:00,5.28626,5.28649,5.28525,5.28579,8000000.0
2007-10-03 23:18:00,5.28529,5.28613,5.28505,5.28567,10000000.0
2007-10-03 23:19:00,5.28541,5.28571,5.28498,5.28519,9000000.0
2007-10-03 23:20:00,5.28556,5.28611,5.28475,5.28528,17000000.0
2007-10-03 23:21:00,5.28568,5.28568,5.28447,5.28565,11000000.0
2007-10-03 23:22:00,5.28462,5.28517,5.28387,5.28468,12000000.0
2007-10-03 23:23:00,5.28441,5.28504,5.28338,5.28413,12000000.0
2007-10-03 23:24:00,5.28421,5.285,5.28409,5.28477,12000000.0
2007-10-03 23:25:00,5.28433,5.2847,5.2839,5.28403,9000000.0
2007-10-03 23:26:00,5.28428,5.28435,5.28415,5.28415,14000000.0
2007-10-03 23:27:00,5.28392,5.28478,5.28334,5.28478,17000000.0
2007-10-03 23:28:00,5.28411,5.28447,5.28354,5.28407,15000000.0
2007-10-03 23:29:00,5.28432,5.28459,5.28404,5.28434,11000000.0
2007-10-03 23:30:00,5.28463,5.28479,5.28371,5.28441,14000000.0
2007-10-03 23:31:00,5.28546,5.28546,5.28341,5.28341,7000000.0
2007-10-03 23:32:00,5.28422,5.28422,5.28381,5.28401,15000000.0
2007-10-03 23:33:00,5.28409,5.28409,5.28326,5.28372,7000000.0
2007-10-03 23:34:00,5.28401,5.28443,5.28335,5.28415,10000000.0
2007-10-03 23:35:00,5.28299,5.28427,5.28283,5.28329,12000000.0
2007-10-03 23:36:00,5.28369,5.28375,5.28282,5.28311,10000000.0
2007-10-03 23:37:00,5.28377,5.28488,5.2828,5.28387,14000000.0
2007-10-03 23:38:00,5.28417,5.28472,5.28347,5.28406,17000000.0
2007-10-03 23:39:00,5.28432,5.28478,5.28432,5.28434,9000000.0
2007-10-03 23:40:00,5.28392,5.28415,5.28269,5.2838,12000000.0
2007-10-03 23:41:00,5.2836,5.28437,5.28321,5.28323,9000000.0
2007-10-03 23:42:00,5.28377,5.28437,5.28302,5.28367,15000000.0
2007-10-03 23:43:00,5.28338,5.28395,5.28298,5.28316,13000000.0
2007-10-03 23:44:00,5.2832,5.2836,5.28209,5.28209,8000000.0
2007-10-03 23:45:00,5.28284,5.28363,5.28229,5.28317,12000000.0
2007-10-03 23:46:00,5.2839,5.2839,5.28226,5.28276,20000000.0
2007-10-03 23:47:00,5.28276,5.28326,5.28204,5.28241,19000000.0
2007-10-03 23:48:00,5.28284,5.28328,5.28247,5.2831,14000000.0
2007-10-03 23:49:00,5.28317,5.28408,5.28279,5.28312,12000000.0
2007-10-03 23:50:00,5.28363,5.28373,5.2826,5.28278,10000000.0
2007-10-03 23:51:00,5.28291,5.28341,5.28228,5.28302,14000000.0
2007-10-03 23:52:00,5.28284,5.28321,5.28164,5.28277,13000000.0
2007-10-03 23:53:00,5.28185,5.28315,5.28185,5.28259,16000000.0
2007-10-03 23:54:00,5.28267,5.28352,5.28198,5.28253,13000000.0
2007-10-03 23:55:00,5.28335,5.28338,5.28261,5.28261,16000000.0
2007-10-03 23:56:00,5.28315,5.28436,5.28243,5.28243,12000000.0
2007-10-03 23:57:00,5.2842,5.28421,5.28351,5.28377,14000000.0
2007-10-03 23:58:00,5.28295,5.28295,5.28275,5.28275,16000000.0
2007-10-03 23:59:00,5.28419,5.28434,5.2829,5.28329,12000000.0
2007-10-04 00:00:00,5.28344,5.28424,5.28316,5.28342,17000000.0
2007-10-04 00:01:00,5.28363,5.28363,5.28175,5.28266,12000000.0
2007-10-04 00:02:00,5.2816,5.2823,5.28134,5.28154,11000000.0
2007-10-04 00:03:00,5.28215,5.28217,5.28129,5.28157,7000000.0
2007-10-04 00:04:00,5.28146,5.28206,5.28108,5.28149,16000000.0
2007-10-04 00:05:00,5.28074,5.28204,5.28074,5.28204,17000000.0
2007-10-04 00:06:00,5.2813,5.28231,5.2811,5.28201,10000000.0
2007-10-04 00:07:00,5.28229,5.28232,5.28207,5.28225,19000000.0
2007-10-04 00:08:00,5.28083,5.28172,5.28072,5.28172,9000000.0
2007-10-04 00:09:00,5.28195,5.28208,5.28174,5.28182,19000000.0
2007-10-04 00:10:00,5.28202,5.28203,5.28176,5.28203,16000000.0
2007-10-04 00:11:00,5.28158,5.28165,5.28145,5.28165,9000000.0
2007-10-04 00:12:00,5.28075,5.28135,5.28075,5.28124,11000000.0
2007-10-04 00:13:00,5.28081,5.2811,5.28021,5.28021,8000000.0
2007-10-04 00:14:00,5.28019,5.28155,5.28019,5.2811,9000000.0
2007-10-04 00:15:00,5.28071,5.28163,5.28017,5.28023,15000000.0
2007-10-04 00:16:00,5.28074,5.28152,5.28021,5.2808,18000000.0
2007-10-04 00:17:00,5.28074,5.28122,5.28023,5.28088,21000000.0
2007-10-04 00:18:00,5.28057,5.2814,5.28042,5.28102,16000000.0
2007-10-04 00:19:00,5.28157,5.28157,5.28068,5.28095,12000000.0
2007-10-04 00:20:00,5.28053,5.28167,5.28053,5.2814,13000000.0
2007-10-04 00:21:00,5.28065,5.28249,5.28065,5.28203,13000000.0
2007-10-04 00:22:00,5.28148,5.28281,5.28146,5.28281,13000000.0
2007-10-04 00:23:00,5.28199,5.28312,5.28199,5.28255,11000000.0
2007-10-04 00:24:00,5.28291,5.28401,5.28267,5.28401,10000000.0
2007-10-04 00:25:00,5.28413,5.28413,5.28267,5.2832,16000000.0
2007-10-04 00:26:00,5.28367,5.28384,5.28283,5.28351,13000000.0
2007-10-04 00:27:00,5.28448,5.28485,5.28416,5.28469,16000000.0
2007-10-04 00:28:00,5.28278,5.28392,5.28278,5.2832,13000000.0
2007-10-04 00:29:00,5.28327,5.28387,5.28285,5.28353,10000000.0
2007-10-04 00:30:00,5.28276,5.2838,5.28207,5.28207,15000000.0
2007-10-04 00:31:00,5.28255,5.28373,5.28239,5.2829,18000000.0
2007-10-04 00:32:00,5.28312,5.28429,5.28273,5.28398,14000000.0
2007-10-04 00:33:00,5.28376,5.28397,5.28298,5.28334,13000000.0
2007-10-04 00:34:00,5.2835,5.28383,5.28289,5.28312,11000000.0
2007-10-04 00:35:00,5.28357,5.284,5.28315,5.28328,13000000.0
2007-10-04 00:36:00,5.28391,5.28427,5.28293,5.28322,12000000.0
2007-10-04 00:37:00,5.28312,5.2836,5.28276,5.2836,10000000.0
2007-10-04 00:38:00,5.28293,5.28329,5.28274,5.28302,11000000.0
2007-10-04 00:39:00,5.28318,5.28347,5.28217,5.28217,16000000.0
2007-10-04 00:40:00,5.28284,5.28323,5.2824,5.28314,10000000.0
2007-10-04 00:41:00,5.28233,5.28297,5.28233,5.28297,15000000.0
2007-10-04 00:42:00,5.28302,5.28302,5.28202,5.28256,10000000.0
2007-10-04 00:43:00,5.28247,5.28251,5.28226,5.28241,8000000.0
2007-10-04 00:44:00,5.28169,5.28211,5.28169,5.28193,7000000.0
2007-10-04 00:45:00,5.28285,5.28285,5.28265,5.28265,10000000.0
2007-10-04 00:46:00,5.28287,5.28381,5.28243,5.28298,18000000.0
2007-10-04 00:47:00,5.28252,5.28391,5.28247,5.28274,18000000.0
2007-10-04 00:48:00,5.28276,5.28319,5.28231,5.28235,15000000.0
2007-10-04 00:49:00,5.28306,5.28357,5.28296,5.28329,19000000.0
2007-10-04 00:50:00,5.28297,5.28353,5.28244,5.28244,15000000.0
2007-10-04 00:51:00,5.2831,5.28337,5.28244,5.28303,12000000.0
2007-10-04 00:52:00,5.28349,5.28417,5.28328,5.28409,15000000.0
2007-10-04 00:53:00,5.28255,5.28255,5.28235,5.28255,9000000.0
2007-10-04 00:54:00,5.28325,5.28325,5.28305,5.28305,17000000.0
2007-10-04 00:55:00,5.28303,5.28329,5.28295,5.28295,11000000.0
2007-10-04 00:56:00,5.28298,5.28299,5.2822,5.28254,23000000.0
2007-10-04 00:57:00,5.28257,5.28262,5.28101,5.28101,11000000.0
2007-10-04 00:58:00,5.2812,5.28174,5.28067,5.28115,11000000.0
2007-10-04 00:59:00,5.28082,5.28117,5.28024,5.28024,11000000.0
2007-10-04 01:00:00,5.28171,5.28176,5.28058,5.28131,14000000.0
2007-10-04 01:01:00,5.28137,5.28204,5.2812,5.28204,9000000.0
2007-10-04 01:02:00,5.28261,5.28261,5.28093,5.28156,13000000.0
2007-10-04 01:03:00,5.28194,5.28259,5.28099,5.28207,18000000.0
2007-10-04 01:04:00,5.28189,5.28189,5.28151,5.28161,11000000.0
2007-10-04 01:05:00,5.28219,5.28228,5.28103,5.28103,13000000.0
2007-10-04 01:06:00,5.28076,5.28145,5.28076,5.28103,9000000.0
2007-10-04 01:07:00,5.28142,5.28219,5.28131,5.28183,15000000.0
2007-10-04 01:08:00,5.28095,5.28204,5.28066,5.28121,15000000.0
2007-10-04 01:09:00,5.28179,5.28192,5.28092,5.28173,14000000.0
2007-10-04 01:10:00,5.2811,5.2822,5.28047,5.28192,13000000.0
2007-10-04 01:11:00,5.28233,5.28233,5.28119,5.28138,7000000.0
2007-10-04 01:12:00,5.28152,5.28152,5.28124,5.28138,17000000.0
2007-10-04 01:13:00,5.28045,5.28065,5.28045,5.28045,18000000.0
2007-10-04 01:14:00,5.28167,5.28225,5.2811,5.2811,14000000.0
2007-10-04 01:15:00,5.28097,5.28278,5.28097,5.28193,10000000.0
2007-10-04 01:16:00,5.28182,5.28249,5.28147,5.28177,18000000.0
2007-10-04 01:17:00,5.28201,5.28265,5.28124,5.28183,16000000.0
2007-10-04 01:18:00,5.28197,5.28293,5.28101,5.28235,13000000.0
2007-10-04 01:19:00,5.28251,5.28251,5.28138,5.28174,12000000.0
2007-10-04 01:20:00,5.28225,5.28296,5.28192,5.28253,15000000.0
2007-10-04 01:21:00,5.28312,5.28312,5.28185,5.28296,14000000.0
2007-10-04 01:22:00,5.28283,5.28335,5.28207,5.28335,13000000.0
2007-10-04 01:23:00,5.28329,5.28334,5.28165,5.28297,14000000.0
2007-10-04 01:24:00,5.28167,5.28242,5.28159,5.28242,15000000.0
2007-10-04 01:25:00,5.2818,5.28241,5.28137,5.28155,17000000.0
2007-10-04 01:26:00,5.28187,5.28271,5.28177,5.28212,14000000.0
2007-10-04 01:27:00,5.2822,5.28232,5.28204,5.28225,13000000.0
2007-10-04 01:28:00,5.28268,5.28268,5.28152,5.28152,9000000.0
2007-10-04 01:29:00,5.28288,5.28288,5.28133,5.2822,11000000.0
2007-10-04 01:30:00,5.2815,5.28248,5.2815,5.28218,20000000.0
2007-10-04 01:31:00,5.28225,5.28251,5.28179,5.2823,9000000.0
2007-10-04 01:32:00,5.28183,5.2824,5.2813,5.28215,7000000.0
2007-10-04 01:33:00,5.28132,5.2822,5.28068,5.28068,13000000.0
2007-10-04 01:34:00,5.28189,5.28189,5.28047,5.28047,10000000.0
2007-10-04 01:35:00,5.28176,5.28207,5.28046,5.28078,17000000.0
2007-10-04 01:36:00,5.28173,5.2819,5.28065,5.2819,16000000.0
2007-10-04 01:37:00,5.28054,5.28185,5.28054,5.28177,13000000.0
2007-10-04 01:38:00,5.28179,5.28217,5.28074,5.28088,15000000.0
2007-10-04 01:39:00,5.28057,5.28172,5.28049,5.28125,13000000.0
2007-10-04 01:40:00,5.28194,5.28227,5.28141,5.28161,14000000.0
2007-10-04 01:41:00,5.28099,5.28245,5.28039,5.28142,12000000.0
2007-10-04 01:42:00,5.28099,5.28201,5.28039,5.28096,14000000.0
2007-10-04 01:43:00,5.28062,5.28242,5.28062,5.28196,18000000.0
2007-10-04 01:44:00,5.28229,5.28249,5.28218,5.28237,12000000.0
2007-10-04 01:45:00,5.28132,5.28211,5.28076,5.28117,19000000.0
2007-10-04 01:46:00,5.28152,5.28244,5.28152,5.2824,15000000.0
2007-10-04 01:47:00,5.28106,5.28219,5.28104,5.28139,10000000.0
2007-10-04 01:48:00,5.28183,5.28267,5.2815,5.28267,14000000.0
2007-10-04 01:49:00,5.28256,5.28256,5.28099,5.28233,16000000.0
2007-10-04 01:50:00,5.28101,5.28204,5.28088,5.28204,18000000.0
2007-10-04 01:51:00,5.28053,5.28198,5.28039,5.28153,16000000.0
2007-10-04 01:52:00,5.28123,5.28157,5.28062,5.28095,10000000.0
2007-10-04 01:53:00,5.28062,5.28194,5.28029,5.28082,15000000.0
2007-10-04 01:54:00,5.28134,5.28169,5.28042,5.28052,14000000.0
2007-10-04 01:55:00,5.2808,5.28087,5.28063,5.28077,14000000.0
2007-10-04 01:56:00,5.28047,5.28214,5.28047,5.28126,8000000.0
2007-10-04 01:57:00,5.28045,5.28108,5.28045,5.28103,10000000.0
2007-10-04 01:58:00,5.28047,5.28137,5.27999,5.28069,21000000.0
2007-10-04 01:59:00,5.28102,5.28155,5.28009,5.28037,16000000.0
2007-10-04 02:00:00,5.28159,5.28159,5.28017,5.28094,11000000.0
2007-10-04 02:01:00,5.28122,5.28217,5.28048,5.28213,11000000.0
2007-10-04 02:02:00,5.28195,5.28258,5.28135,5.28184,13000000.0
2007-10-04 02:03:00,5.28162,5.28168,5.28079,5.28158,8000000.0
2007-10-04 02:04:00,5.28139,5.28232,5.28087,5.28121,18000000.0
2007-10-04 02:05:00,5.28149,5.28186,5.28078,5.28132,14000000.0
2007-10-04 02:06:00,5.28145,5.28145,5.28125,5.28138,18000000.0
2007-10-04 02:07:00,5.28147,5.2816,5.2813,5.2816,12000000.0
2007-10-04 02:08:00,5.28018,5.28025,5.28005,5.28025,12000000.0
2007-10-04 02:09:00,5.28206,5.28206,5.28074,5.28181,11000000.0
2007-10-04 02:10:00,5.28129,5.28197,5.28097,5.28188,10000000.0
2007-10-04 02:11:00,5.28112,5.28222,5.28112,5.28222,16000000.0
2007-10-04 02:12:00,5.28207,5.2827,5.28129,5.28129,17000000.0
2007-10-04 02:13:00,5.28224,5.28262,5.28161,5.28227,9000000.0
2007-10-04 02:14:00,5.2821,5.28278,5.28129,5.28233,16000000.0
2007-10-04 02:15:00,5.28126,5.28268,5.28126,5.28182,15000000.0
2007-10-04 02:16:00,5.28254,5.28293,5.28175,5.28243,16000000.0
2007-10-04 02:17:00,5.2816,5.28287,5.2816,5.28275,14000000.0
2007-10-04 02:18:00,5.28219,5.28316,5.2817,5.28243,16000000.0
2007-10-04 02:19:00,5.28183,5.28317,5.28153,5.28278,11000000.0
2007-10-04 02:20:00,5.28246,5.28286,5.28202,5.2825,10000000.0
2007-10-04 02:21:00,5.28223,5.28296,5.28175,5.28186,18000000.0
2007-10-04 02:22:00,5.28247,5.28323,5.28196,5.28252,15000000.0
2007-10-04 02:23:00,5.28226,5.28273,5.28175,5.28213,16000000.0
2007-10-04 02:24:00,5.28272,5.28391,5.28202,5.2834,12000000.0
2007-10-04 02:25:00,5.28349,5.284,5.28242,5.28242,18000000.0
2007-10-04 02:26:00,5.28397,5.28397,5.28281,5.28281,8000000.0
2007-10-04 02:27:00,5.2829,5.2829,5.28243,5.28243,12000000.0
2007-10-04 02:28:00,5.2823,5.2823,5.28199,5.28217,15000000.0
2007-10-04 02:29:00,5.28219,5.28232,5.28209,5.2822,15000000.0
2007-10-04 02:30:00,5.28223,5.28236,5.28208,5.28225,19000000.0
2007-10-04 02:31:00,5.28347,5.28356,5.28231,5.2824,13000000.0
2007-10-04 02:32:00,5.28332,5.28389,5.28257,5.28265,17000000.0
2007-10-04 02:33:00,5.2835,5.28384,5.28294,5.28302,10000000.0
2007-10-04 02:34:00,5.2832,5.28339,5.28249,5.28316,11000000.0
2007-10-04 02:35:00,5.28316,5.2832,5.28173,5.28216,14000000.0
2007-10-04 02:36:00,5.28206,5.2825,5.28087,5.28158,13000000.0
2007-10-04 02:37:00,5.28156,5.28227,5.28082,5.28149,9000000.0
2007-10-04 02:38:00,5.281,5.28224,5.28079,5.28224,12000000.0
2007-10-04 02:39:00,5.28242,5.28286,5.28133,5.28286,11000000.0
2007-10-04 02:40:00,5.28223,5.28265,5.28151,5.28216,19000000.0
2007-10-04 02:41:00,5.28186,5.28309,5.28122,5.28173,12000000.0
2007-10-04 02:42:00,5.28183,5.28208,5.28103,5.28163,11000000.0
2007-10-04 02:43:00,5.2817,5.28234,5.2812,5.28168,12000000.0
2007-10-04 02:44:00,5.28187,5.28244,5.28113,5.28189,9000000.0
2007-10-04 02:45:00,5.28165,5.28214,5.2811,5.2815,13000000.0
2007-10-04 02:46:00,5.28218,5.28231,5.28105,5.28174,11000000.0
2007-10-04 02:47:00,5.28145,5.28211,5.28138,5.28161,10000000.0
2007-10-04 02:48:00,5.28205,5.28205,5.28139,5.28158,11000000.0
2007-10-04 02:49:00,5.28139,5.28179,5.28091,5.28139,10000000.0
2007-10-04 02:50:00,5.28114,5.28201,5.28103,5.28103,17000000.0
2007-10-04 02:51:00,5.28222,5.28316,5.28191,5.28244,15000000.0
2007-10-04 02:52:00,5.28233,5.28293,5.28163,5.2821,13000000.0
2007-10-04 02:53:00,5.28233,5.28253,5.28129,5.28186,12000000.0
2007-10-04 02:54:00,5.2828,5.28301,5.28141,5.28286,13000000.0
2007-10-04 02:55:00,5.28207,5.2831,5.28196,5.28262,13000000.0
2007-10-04 02:56:00,5.28218,5.28343,5.28218,5.28265,13000000.0
2007-10-04 02:57:00,5.28281,5.28356,5.28245,5.28273,10000000.0
2007-10-04 02:58:00,5.28251,5.28325,5.2821,5.28213,15000000.0
2007-10-04 02:59:00,5.28244,5.28329,5.28199,5.28242,12000000.0
2007-10-04 03:00:00,5.28257,5.2834,5.28209,5.28254,17000000.0
2007-10-04 03:01:00,5.28326,5.28366,5.2828,5.28324,9000000.0
2007-10-04 03:02:00,5.28294,5.28363,5.28232,5.28285,15000000.0
2007-10-04 03:03:00,5.28239,5.28302,5.28195,5.28302,14000000.0
2007-10-04 03:04:00,5.28274,5.28302,5.28207,5.28267,11000000.0
2007-10-04 03:05:00,5.28259,5.28371,5.28227,5.28316,12000000.0
2007-10-04 03:06:00,5.28285,5.28346,5.2823,5.28346,12000000.0
2007-10-04 03:07:00,5.28267,5.28292,5.28197,5.28214,18000000.0
2007-10-04 03:08:00,5.2821,5.28304,5.2821,5.28213,9000000.0
2007-10-04 03:09:00,5.28228,5.2831,5.282,5.28299,9000000.0
2007-10-04 03:10:00,5.2825,5.28264,5.28138,5.28147,11000000.0
2007-10-04 03:11:00,5.283,5.283,5.28104,5.28179,16000000.0
2007-10-04 03:12:00,5.28162,5.28177,5.2807,5.28128,8000000.0
2007-10-04 03:13:00,5.28114,5.28264,5.28096,5.28096,12000000.0
2007-10-04 03:14:00,5.28243,5.28296,5.28122,5.28296,16000000.0
2007-10-04 03:15:00,5.28115,5.28235,5.28066,5.28094,10000000.0
2007-10-04 03:16:00,5.28163,5.28182,5.28039,5.2817,16000000.0
2007-10-04 03:17:00,5.27996,5.28072,5.27946,5.28053,16000000.0
2007-10-04 03:18:00,5.28052,5.28112,5.28025,5.28073,9000000.0
2007-10-04 03:19:00,5.28101,5.28142,5.28008,5.28142,10000000.0
2007-10-04 03:20:00,5.28088,5.281,5.28005,5.281,20000000.0
2007-10-04 03:21:00,5.28064,5.28157,5.28008,5.28015,18000000.0
2007-10-04 03:22:00,5.28039,5.28181,5.28039,5.28181,15000000.0
2007-10-04 03:23:00,5.28084,5.28229,5.28084,5.28124,15000000.0
2007-10-04 03:24:00,5.28117,5.28137,5.27981,5.28103,12000000.0
2007-10-04 03:25:00,5.28051,5.28075,5.27982,5.28075,15000000.0
2007-10-04 03:26:00,5.28015,5.28099,5.27943,5.2805,19000000.0
2007-10-04 03:27:00,5.27989,5.28031,5.27942,5.28,8000000.0
2007-10-04 03:28:00,5.28034,5.28034,5.27864,5.27985,13000000.0
2007-10-04 03:29:00,5.27953,5.27996,5.27949,5.27949,9000000.0
2007-10-04 03:30:00,5.28032,5.28075,5.27912,5.28043,17000000.0
2007-10-04 03:31:00,5.27951,5.28016,5.27921,5.27921,7000000.0
2007-10-04 03:32:00,5.28024,5.28096,5.27909,5.28005,15000000.0
2007-10-04 03:33:00,5.28002,5.28122,5.27965,5.28088,14000000.0
2007-10-04 03:34:00,5.28017,5.28062,5.27954,5.28062,13000000.0
2007-10-04 03:35:00,5.28048,5.28059,5.27945,5.27986,9000000.0
2007-10-04 03:36:00,5.27932,5.28046,5.27861,5.27975,13000000.0
2007-10-04 03:37:00,5.27943,5.28019,5.27901,5.28003,13000000.0
2007-10-04 03:38:00,5.28034,5.28048,5.27864,5.27864,14000000.0
2007-10-04 03:39:00,5.27853,5.2793,5.2784,5.27908,11000000.0
2007-10-04 03:40:00,5.27865,5.27956,5.27733,5.27814,12000000.0
2007-10-04 03:41:00,5.27772,5.27889,5.27701,5.27831,19000000.0
2007-10-04 03:42:00,5.27908,5.2795,5.27761,5.2784,10000000.0
2007-10-04 03:43:00,5.27771,5.27931,5.27748,5.27796,12000000.0
2007-10-04 03:44:00,5.27743,5.2787,5.27743,5.27853,12000000.0
2007-10-04 03:45:00,5.27844,5.27846,5.27721,5.27783,14000000.0
2007-10-04 03:46:00,5.27852,5.27927,5.27817,5.2784,13000000.0
2007-10-04 03:47:00,5.27837,5.27899,5.27795,5.27899,9000000.0
2007-10-04 03:48:00,5.27925,5.27943,5.2782,5.27876,8000000.0
2007-10-04 03:49:00,5.2796,5.27966,5.27794,5.27909,19000000.0
2007-10-04 03:50:00,5.2789,5.27983,5.27808,5.27912,12000000.0
2007-10-04 03:51:00,5.27814,5.27889,5.27747,5.27765,15000000.0
2007-10-04 03:52:00,5.27803,5.27853,5.27756,5.27802,11000000.0
2007-10-04 03:53:00,5.27782,5.27786,5.27751,5.27756,12000000.0
2007-10-04 03:54:00,5.27805,5.27892,5.27753,5.27762,12000000.0
2007-10-04 03:55:00,5.27798,5.27905,5.27766,5.27766,12000000.0
2007-10-04 03:56:00,5.27781,5.27879,5.27757,5.27792,14000000.0
2007-10-04 03:57:00,5.2785,5.27896,5.27764,5.27812,15000000.0
2007-10-04 03:58:00,5.27773,5.27833,5.27738,5.27786,12000000.0
2007-10-04 03:59:00,5.27839,5.27839,5.27644,5.27747,17000000.0
2007-10-04 04:00:00,5.27783,5.27808,5.27664,5.27716,14000000.0
2007-10-04 04:01:00,5.27752,5.27801,5.27752,5.27792,13000000.0
2007-10-04 04:02:00,5.27798,5.27838,5.2771,5.27778,16000000.0
2007-10-04 04:03:00,5.27685,5.27823,5.27685,5.27793,14000000.0
2007-10-04 04:04:00,5.27775,5.278,5.27683,5.27708,19000000.0
2007-10-04 04:05:00,5.278,5.278,5.27657,5.27782,12000000.0
2007-10-04 04:06:00,5.27812,5.27814,5.27743,5.27814,18000000.0
2007-10-04 04:07:00,5.27828,5.27835,5.27815,5.27828,16000000.0
2007-10-04 04:08:00,5.27681,5.2782,5.27681,5.27776,8000000.0
2007-10-04 04:09:00,5.27843,5.27853,5.27754,5.27806,13000000.0
2007-10-04 04:10:00,5.27771,5.27797,5.2768,5.27784,14000000.0
2007-10-04 04:11:00,5.27739,5.27817,5.27681,5.27731,18000000.0
2007-10-04 04:12:00,5.27804,5.27817,5.27717,5.27789,10000000.0
2007-10-04 04:13:00,5.2766,5.27828,5.2766,5.2772,14000000.0
2007-10-04 04:14:00,5.27798,5.27798,5.27622,5.27732,20000000.0
2007-10-04 04:15:00,5.27735,5.27765,5.27635,5.27765,14000000.0
2007-10-04 04:16:00,5.27685,5.27778,5.27634,5.27731,15000000.0
2007-10-04 04:17:00,5.27693,5.27848,5.27692,5.27744,22000000.0
2007-10-04 04:18:00,5.27704,5.27878,5.27704,5.27717,17000000.0
2007-10-04 04:19:00,5.27774,5.27817,5.27712,5.27809,12000000.0
2007-10-04 04:20:00,5.27855,5.27855,5.27744,5.278,17000000.0
2007-10-04 04:21:00,5.27804,5.27833,5.27756,5.27783,13000000.0
2007-10-04 04:22:00,5.27833,5.27833,5.27722,5.27722,14000000.0
2007-10-04 04:23:00,5.27826,5.27826,5.27708,5.27782,9000000.0
2007-10-04 04:24:00,5.27756,5.27792,5.27699,5.27737,9000000.0
2007-10-04 04:25:00,5.27749,5.27829,5.27702,5.27829,13000000.0
2007-10-04 04:26:00,5.27845,5.27866,5.27835,5.27835,12000000.0
2007-10-04 04:27:00,5.27813,5.27845,5.27674,5.27698,16000000.0
2007-10-04 04:28:00,5.27754,5.27808,5.27705,5.27808,11000000.0
2007-10-04 04:29:00,5.27777,5.27797,5.27706,5.27778,20000000.0
2007-10-04 04:30:00,5.27758,5.27841,5.27719,5.27769,16000000.0
2007-10-04 04:31:00,5.27783,5.27801,5.27765,5.27765,12000000.0
2007-10-04 04:32:00,5.27746,5.27825,5.27735,5.27735,11000000.0
2007-10-04 04:33:00,5.27777,5.27829,5.27719,5.27799,14000000.0
2007-10-04 04:34:00,5.27782,5.27814,5.27775,5.27786,11000000.0
2007-10-04 04:35:00,5.27851,5.27851,5.27692,5.27756,14000000.0
2007-10-04 04:36:00,5.27642,5.27808,5.27642,5.27744,11000000.0
2007-10-04 04:37:00,5.27793,5.27849,5.27698,5.27707,15000000.0
2007-10-04 04:38:00,5.27776,5.27782,5.2774,5.2774,7000000.0
2007-10-04 04:39:00,5.278,5.278,5.27763,5.27773,19000000.0
2007-10-04 04:40:00,5.2783,5.2783,5.27739,5.27756,14000000.0
2007-10-04 04:41:00,5.2775,5.27764,5.27736,5.27737,12000000.0
2007-10-04 04:42:00,5.27777,5.27887,5.27741,5.27822,11000000.0
2007-10-04 04:43:00,5.27897,5.27933,5.27799,5.27832,15000000.0
2007-10-04 04:44:00,5.27889,5.27889,5.27764,5.27764,13000000.0
2007-10-04 04:45:00,5.27861,5.27914,5.27778,5.27895,19000000.0
2007-10-04 04:46:00,5.27932,5.27932,5.27801,5.27863,14000000.0
2007-10-04 04:47:00,5.27845,5.27865,5.27845,5.27865,7000000.0
2007-10-04 04:48:00,5.27881,5.27881,5.27851,5.2786,14000000.0
2007-10-04 04:49:00,5.27937,5.27945,5.27925,5.27925,12000000.0
2007-10-04 04:50:00,5.27878,5.27909,5.27823,5.27833,9000000.0
2007-10-04 04:51:00,5.27821,5.27878,5.27775,5.27836,16000000.0
2007-10-04 04:52:00,5.27775,5.27795,5.27775,5.27788,14000000.0
2007-10-04 04:53:00,5.2778,5.27848,5.2772,5.27797,12000000.0
2007-10-04 04:54:00,5.27763,5.27867,5.27763,5.2785,9000000.0
2007-10-04 04:55:00,5.27928,5.27928,5.27712,5.27824,19000000.0
2007-10-04 04:56:00,5.27847,5.2785,5.27735,5.27793,17000000.0
2007-10-04 04:57:00,5.27749,5.27901,5.27737,5.27847,15000000.0
2007-10-04 04:58:00,5.27905,5.27905,5.27898,5.27905,7000000.0
2007-10-04 04:59:00,5.27872,5.27894,5.27753,5.27833,10000000.0
2007-10-04 05:00:00,5.27841,5.27859,5.2783,5.27859,19000000.0
2007-10-04 05:01:00,5.27857,5.27905,5.27812,5.27905,8000000.0
2007-10-04 05:02:00,5.2783,5.27895,5.27798,5.27895,8000000.0
2007-10-04 05:03:00,5.27874,5.27894,5.2779,5.27894,13000000.0
2007-10-04 05:04:00,5.27904,5.27932,5.27794,5.27921,16000000.0
2007-10-04 05:05:00,5.27911,5.27947,5.27873,5.27911,17000000.0
2007-10-04 05:06:00,5.27888,5.27988,5.27828,5.27872,15000000.0
2007-10-04 05:07:00,5.27897,5.27978,5.27864,5.27924,9000000.0
2007-10-04 05:08:00,5.27883,5.27946,5.27792,5.27792,14000000.0
2007-10-04 05:09:00,5.27762,5.2794,5.27762,5.27841,15000000.0
2007-10-04 05:10:00,5.27927,5.27927,5.27791,5.27853,13000000.0
2007-10-04 05:11:00,5.27877,5.27919,5.27844,5.27861,13000000.0
2007-10-04 05:12:00,5.27914,5.28005,5.27888,5.27934,15000000.0
2007-10-04 05:13:00,5.2786,5.27939,5.27847,5.27895,14000000.0
2007-10-04 05:14:00,5.27936,5.28,5.27852,5.279,13000000.0
2007-10-04 05:15:00,5.28005,5.28005,5.27985,5.27998,15000000.0
2007-10-04 05:16:00,5.27935,5.27988,5.27881,5.27897,12000000.0
2007-10-04 05:17:00,5.27969,5.28004,5.27863,5.27926,13000000.0
2007-10-04 05:18:00,5.27902,5.27938,5.27895,5.27938,14000000.0
2007-10-04 05:19:00,5.27933,5.27989,5.27902,5.27959,9000000.0
2007-10-04 05:20:00,5.28051,5.28053,5.2793,5.27969,12000000.0
2007-10-04 05:21:00,5.28083,5.28083,5.27991,5.28035,9000000.0
2007-10-04 05:22:00,5.28058,5.28058,5.27904,5.28007,13000000.0
2007-10-04 05:23:00,5.28021,5.28077,5.27916,5.28077,9000000.0
2007-10-04 05:24:00,5.28068,5.28068,5.27947,5.27977,13000000.0
2007-10-04 05:25:00,5.28087,5.28101,5.27925,5.28019,10000000.0
2007-10-04 05:26:00,5.28129,5.28182,5.28004,5.28141,11000000.0
2007-10-04 05:27:00,5.28166,5.28178,5.28032,5.28119,20000000.0
2007-10-04 05:28:00,5.28039,5.28194,5.28039,5.28109,11000000.0
2007-10-04 05:29:00,5.28033,5.28166,5.28033,5.28162,8000000.0
2007-10-04 05:30:00,5.28234,5.28265,5.28126,5.28192,13000000.0
2007-10-04 05:31:00,5.28201,5.28286,5.2814,5.28198,12000000.0
2007-10-04 05:32:00,5.28243,5.28305,5.28181,5.28253,14000000.0
2007-10-04 05:33:00,5.28193,5.28289,5.28151,5.28261,10000000.0
2007-10-04 05:34:00,5.28267,5.28292,5.28167,5.28173,14000000.0
2007-10-04 05:35:00,5.28255,5.283,5.28161,5.28161,16000000.0
2007-10-04 05:36:00,5.28119,5.28265,5.2811,5.28127,11000000.0
2007-10-04 05:37:00,5.28211,5.28278,5.28194,5.28278,14000000.0
2007-10-04 05:38:00,5.28288,5.28294,5.28182,5.28237,12000000.0
2007-10-04 05:39:00,5.28324,5.28324,5.28217,5.28264,16000000.0
2007-10-04 05:40:00,5.28358,5.28378,5.28241,5.28291,15000000.0
2007-10-04 05:41:00,5.28273,5.28362,5.28257,5.28287,11000000.0
2007-10-04 05:42:00,5.28265,5.28365,5.28265,5.28324,20000000.0
2007-10-04 05:43:00,5.28335,5.28426,5.28279,5.28426,13000000.0
2007-10-04 05:44:00,5.28409,5.28485,5.28368,5.28396,10000000.0
2007-10-04 05:45:00,5.28507,5.28595,5.28487,5.28572,9000000.0
2007-10-04 05:46:00,5.28513,5.28602,5.28466,5.28467,24000000.0
2007-10-04 05:47:00,5.28571,5.28669,5.28497,5.28565,16000000.0
2007-10-04 05:48:00,5.28629,5.28632,5.28545,5.28618,8000000.0
2007-10-04 05:49:00,5.28526,5.286,5.28475,5.28475,7000000.0
2007-10-04 05:50:00,5.28569,5.28577,5.28494,5.28577,11000000.0
2007-10-04 05:51:00,5.28557,5.286,5.28476,5.2855,18000000.0
2007-10-04 05:52:00,5.28493,5.28583,5.28457,5.28504,9000000.0
2007-10-04 05:53:00,5.28551,5.28595,5.2848,5.2852,15000000.0
2007-10-04 05:54:00,5.28455,5.28524,5.28335,5.28439,14000000.0
2007-10-04 05:55:00,5.28416,5.28498,5.28398,5.28398,15000000.0
2007-10-04 05:56:00,5.28423,5.28475,5.28286,5.28373,23000000.0
2007-10-04 05:57:00,5.28397,5.28433,5.28302,5.2837,17000000.0
2007-10-04 05:58:00,5.28366,5.28389,5.28314,5.28375,11000000.0
2007-10-04 05:59:00,5.28293,5.28397,5.28258,5.28323,13000000.0
2007-10-04 06:00:00,5.28301,5.28334,5.28214,5.28214,18000000.0
2007-10-04 06:01:00,5.28207,5.28311,5.282,5.28255,9000000.0
2007-10-04 06:02:00,5.28303,5.28487,5.28255,5.28442,16000000.0
2007-10-04 06:03:00,5.28369,5.28559,5.28365,5.28559,12000000.0
2007-10-04 06:04:00,5.28593,5.28625,5.2852,5.28588,17000000.0
2007-10-04 06:05:00,5.28577,5.28619,5.28508,5.28598,11000000.0
2007-10-04 06:06:00,5.28616,5.28616,5.28497,5.28601,14000000.0
2007-10-04 06:07:00,5.28611,5.28611,5.28413,5.28419,13000000.0
2007-10-04 06:08:00,5.28499,5.28553,5.28394,5.2847,13000000.0
2007-10-04 06:09:00,5.28526,5.28526,5.28479,5.28512,11000000.0
2007-10-04 06:10:00,5.28446,5.28504,5.28413,5.28461,8000000.0
2007-10-04 06:11:00,5.28494,5.28497,5.28393,5.28497,17000000.0
2007-10-04 06:12:00,5.28399,5.28477,5.28367,5.28423,13000000.0
2007-10-04 06:13:00,5.28358,5.28507,5.28343,5.28446,13000000.0
2007-10-04 06:14:00,5.28373,5.28554,5.28357,5.28502,11000000.0
2007-10-04 06:15:00,5.28535,5.28535,5.28515,5.28515,16000000.0
2007-10-04 06:16:00,5.28356,5.28489,5.28356,5.28466,13000000.0
2007-10-04 06:17:00,5.28545,5.2865,5.28453,5.28641,18000000.0
2007-10-04 06:18:00,5.28594,5.28606,5.28479,5.28555,11000000.0
2007-10-04 06:19:00,5.28544,5.28642,5.2854,5.28584,7000000.0
2007-10-04 06:20:00,5.28629,5.2865,5.2851,5.28614,17000000.0
2007-10-04 06:21:00,5.28602,5.28649,5.28535,5.28584,13000000.0
2007-10-04 06:22:00,5.28655,5.28682,5.285,5.28602,19000000.0
2007-10-04 06:23:00,5.28581,5.28683,5.28575,5.28575,19000000.0
2007-10-04 06:24:00,5.28555,5.28632,5.28523,5.2856,20000000.0
2007-10-04 06:25:00,5.28521,5.28578,5.28478,5.28514,8000000.0
2007-10-04 06:26:00,5.28574,5.2862,5.2849,5.28538,19000000.0
2007-10-04 06:27:00,5.28548,5.28611,5.28497,5.28497,12000000.0
2007-10-04 06:28:00,5.28551,5.28606,5.2851,5.2851,10000000.0
2007-10-04 06:29:00,5.28586,5.28639,5.28538,5.28546,10000000.0
2007-10-04 06:30:00,5.28465,5.28628,5.28465,5.28522,12000000.0
2007-10-04 06:31:00,5.28713,5.28713,5.28555,5.28566,15000000.0
2007-10-04 06:32:00,5.28589,5.28624,5.28525,5.28587,11000000.0
2007-10-04 06:33:00,5.28556,5.2864,5.28539,5.28585,13000000.0
2007-10-04 06:34:00,5.28542,5.28589,5.28493,5.28526,7000000.0
2007-10-04 06:35:00,5.28584,5.28623,5.28507,5.28523,11000000.0
2007-10-04 06:36:00,5.2856,5.28629,5.28519,5.2858,7000000.0
2007-10-04 06:37:00,5.28589,5.28804,5.28589,5.28756,9000000.0
2007-10-04 06:38:00,5.28782,5.28812,5.2872,5.28723,11000000.0
2007-10-04 06:39:00,5.28709,5.28711,5.28582,5.28693,14000000.0
2007-10-04 06:40:00,5.28606,5.28752,5.28606,5.28651,12000000.0
2007-10-04 06:41:00,5.28667,5.28737,5.28574,5.28664,17000000.0
2007-10-04 06:42:00,5.28594,5.28718,5.28574,5.28718,13000000.0
2007-10-04 06:43:00,5.2858,5.28625,5.28559,5.2862,11000000.0
2007-10-04 06:44:00,5.28533,5.28639,5.28469,5.28624,15000000.0
2007-10-04 06:45:00,5.28545,5.28569,5.2843,5.28525,10000000.0
2007-10-04 06:46:00,5.28472,5.28514,5.28382,5.28499,14000000.0
2007-10-04 06:47:00,5.28358,5.28475,5.28358,5.28406,10000000.0
2007-10-04 06:48:00,5.28392,5.28485,5.28299,5.28299,13000000.0
2007-10-04 06:49:00,5.28356,5.2839,5.28221,5.2828,15000000.0
2007-10-04 06:50:00,5.28309,5.28375,5.28222,5.28297,16000000.0
2007-10-04 06:51:00,5.28235,5.2837,5.28181,5.2837,14000000.0
2007-10-04 06:52:00,5.28259,5.28288,5.28136,5.28222,10000000.0
2007-10-04 06:53:00,5.28098,5.28224,5.28073,5.28186,12000000.0
2007-10-04 06:54:00,5.28104,5.28278,5.28104,5.28252,14000000.0
2007-10-04 06:55:00,5.28227,5.28368,5.28212,5.28311,18000000.0
2007-10-04 06:56:00,5.28251,5.28305,5.2821,5.28255,19000000.0
2007-10-04 06:57:00,5.28314,5.28343,5.28246,5.28293,8000000.0
2007-10-04 06:58:00,5.28306,5.2833,5.28305,5.2833,10000000.0
2007-10-04 06:59:00,5.28278,5.28337,5.28253,5.28279,17000000.0
2007-10-04 07:00:00,5.28348,5.28348,5.2823,5.28286,11000000.0
2007-10-04 07:01:00,5.28309,5.28309,5.2816,5.2816,11000000.0
2007-10-04 07:02:00,5.28161,5.2829,5.28131,5.28131,13000000.0
2007-10-04 07:03:00,5.28194,5.28305,5.28178,5.28305,12000000.0
2007-10-04 07:04:00,5.28207,5.28281,5.28152,5.28263,18000000.0
2007-10-04 07:05:00,5.28149,5.28263,5.28125,5.28256,12000000.0
2007-10-04 07:06:00,5.28294,5.28394,5.28242,5.28394,15000000.0
2007-10-04 07:07:00,5.2844,5.28446,5.28285,5.28318,11000000.0
2007-10-04 07:08:00,5.28393,5.28427,5.28328,5.28419,9000000.0
2007-10-04 07:09:00,5.28365,5.28399,5.28268,5.28268,15000000.0
2007-10-04 07:10:00,5.28373,5.28373,5.28256,5.28363,19000000.0
2007-10-04 07:11:00,5.28388,5.28388,5.28241,5.28274,9000000.0
2007-10-04 07:12:00,5.28304,5.28328,5.28215,5.28303,12000000.0
2007-10-04 07:13:00,5.28268,5.28355,5.28216,5.28355,19000000.0
2007-10-04 07:14:00,5.28272,5.28349,5.2824,5.2824,8000000.0
2007-10-04 07:15:00,5.28341,5.28349,5.28296,5.28343,16000000.0
2007-10-04 07:16:00,5.28238,5.28245,5.28225,5.28238,18000000.0
2007-10-04 07:17:00,5.28233,5.28249,5.28168,5.28168,22000000.0
2007-10-04 07:18:00,5.28166,5.28187,5.28158,5.28158,16000000.0
2007-10-04 07:19:00,5.28305,5.28305,5.28285,5.28297,17000000.0
2007-10-04 07:20:00,5.28325,5.28325,5.28208,5.28221,14000000.0
2007-10-04 07:21:00,5.28326,5.28332,5.28212,5.28252,16000000.0
2007-10-04 07:22:00,5.28277,5.28351,5.28191,5.28285,14000000.0
2007-10-04 07:23:00,5.28241,5.2829,5.28133,5.28254,17000000.0
2007-10-04 07:24:00,5.28227,5.28289,5.28182,5.28237,9000000.0
2007-10-04 07:25:00,5.28274,5.2829,5.28157,5.28235,13000000.0
2007-10-04 07:26:00,5.28214,5.2829,5.28142,5.2829,13000000.0
2007-10-04 07:27:00,5.28184,5.2824,5.28149,5.28149,7000000.0
2007-10-04 07:28:00,5.28214,5.28309,5.28139,5.28189,18000000.0
2007-10-04 07:29:00,5.28307,5.28307,5.28159,5.28181,8000000.0
2007-10-04 07:30:00,5.28213,5.28251,5.28085,5.28133,16000000.0
2007-10-04 07:31:00,5.28141,5.28195,5.28064,5.28064,15000000.0
2007-10-04 07:32:00,5.28185,5.28217,5.28074,5.28154,13000000.0
2007-10-04 07:33:00,5.2815,5.2815,5.28047,5.28047,8000000.0
2007-10-04 07:34:00,5.27966,5.28132,5.27956,5.28095,11000000.0
2007-10-04 07:35:00,5.28084,5.28141,5.28001,5.28091,16000000.0
2007-10-04 07:36:00,5.2814,5.28158,5.28056,5.28158,11000000.0
2007-10-04 07:37:00,5.28085,5.28185,5.28017,5.28185,17000000.0
2007-10-04 07:38:00,5.28139,5.28216,5.28115,5.282,9000000.0
2007-10-04 07:39:00,5.28218,5.28269,5.28141,5.28182,12000000.0
2007-10-04 07:40:00,5.28252,5.28317,5.28169,5.28238,14000000.0
2007-10-04 07:41:00,5.28358,5.28438,5.28241,5.28438,14000000.0
2007-10-04 07:42:00,5.2844,5.28449,5.28293,5.2841,8000000.0
2007-10-04 07:43:00,5.28539,5.28541,5.28416,5.28469,15000000.0
2007-10-04 07:44:00,5.28535,5.28578,5.2843,5.2845,13000000.0
2007-10-04 07:45:00,5.28586,5.28594,5.28413,5.28594,19000000.0
2007-10-04 07:46:00,5.28592,5.28592,5.28362,5.28412,11000000.0
2007-10-04 07:47:00,5.28379,5.28413,5.28284,5.28383,16000000.0
2007-10-04 07:48:00,5.28402,5.28402,5.28204,5.28233,9000000.0
2007-10-04 07:49:00,5.28258,5.28306,5.28195,5.28306,11000000.0
2007-10-04 07:50:00,5.28322,5.28344,5.28223,5.2831,11000000.0
2007-10-04 07:51:00,5.28299,5.28407,5.28299,5.28398,13000000.0
2007-10-04 07:52:00,5.28369,5.28438,5.28299,5.28326,14000000.0
2007-10-04 07:53:00,5.28303,5.28361,5.28256,5.28283,10000000.0
2007-10-04 07:54:00,5.28402,5.28407,5.28318,5.28407,17000000.0
2007-10-04 07:55:00,5.28345,5.2839,5.2831,5.2839,10000000.0
2007-10-04 07:56:00,5.28364,5.28406,5.28304,5.28323,11000000.0
2007-10-04 07:57:00,5.28421,5.28545,5.28403,5.28514,11000000.0
2007-10-04 07:58:00,5.28607,5.28607,5.28432,5.28458,24000000.0
2007-10-04 07:59:00,5.28525,5.2856,5.28463,5.2856,11000000.0
2007-10-04 08:00:00,5.2858,5.2867,5.2849,5.2867,14000000.0
2007-10-04 08:01:00,5.28601,5.28833,5.28601,5.28642,15000000.0
2007-10-04 08:02:00,5.28742,5.28753,5.28629,5.28629,16000000.0
2007-10-04 08:03:00,5.2861,5.28726,5.28586,5.28689,10000000.0
2007-10-04 08:04:00,5.28624,5.28714,5.28522,5.2855,13000000.0
2007-10-04 08:05:00,5.28553,5.28603,5.28329,5.28329,18000000.0
2007-10-04 08:06:00,5.28516,5.28531,5.28293,5.28294,14000000.0
2007-10-04 08:07:00,5.28412,5.286,5.28386,5.286,11000000.0
2007-10-04 08:08:00,5.28554,5.28623,5.28476,5.28574,19000000.0
2007-10-04 08:09:00,5.28484,5.28599,5.28455,5.28515,9000000.0
2007-10-04 08:10:00,5.28529,5.2861,5.28477,5.28583,8000000.0
2007-10-04 08:11:00,5.2845,5.2865,5.2845,5.28647,16000000.0
2007-10-04 08:12:00,5.28552,5.28622,5.2846,5.28542,16000000.0
2007-10-04 08:13:00,5.2857,5.28629,5.28484,5.28486,15000000.0
2007-10-04 08:14:00,5.28453,5.28505,5.2833,5.28382,15000000.0
2007-10-04 08:15:00,5.28497,5.28506,5.28362,5.28449,14000000.0
2007-10-04 08:16:00,5.28417,5.28477,5.2834,5.28444,14000000.0
2007-10-04 08:17:00,5.28389,5.28389,5.28208,5.2835,15000000.0
2007-10-04 08:18:00,5.28243,5.28351,5.28192,5.28351,11000000.0
2007-10-04 08:19:00,5.28193,5.2836,5.28193,5.2833,16000000.0
2007-10-04 08:20:00,5.28292,5.28322,5.28138,5.28138,17000000.0
2007-10-04 08:21:00,5.28244,5.28317,5.28171,5.28257,15000000.0
2007-10-04 08:22:00,5.28228,5.28348,5.28228,5.28348,8000000.0
2007-10-04 08:23:00,5.28269,5.28344,5.28195,5.2824,15000000.0
2007-10-04 08:24:00,5.28257,5.28417,5.28219,5.28417,8000000.0
2007-10-04 08:25:00,5.28346,5.28384,5.2827,5.28384,17000000.0
2007-10-04 08:26:00,5.28325,5.28325,5.28119,5.28189,14000000.0
2007-10-04 08:27:00,5.28133,5.28351,5.28133,5.28351,9000000.0
2007-10-04 08:28:00,5.28177,5.28242,5.28141,5.28164,11000000.0
2007-10-04 08:29:00,5.28113,5.28215,5.28113,5.28139,15000000.0
2007-10-04 08:30:00,5.28137,5.28211,5.2809,5.28112,10000000.0
2007-10-04 08:31:00,5.28252,5.28255,5.28106,5.28255,17000000.0
2007-10-04 08:32:00,5.28214,5.28254,5.28096,5.28205,20000000.0
2007-10-04 08:33:00,5.28119,5.2817,5.28048,5.28118,7000000.0
2007-10-04 08:34:00,5.28073,5.2825,5.28073,5.2825,8000000.0
2007-10-04 08:35:00,5.28119,5.28206,5.28068,5.28175,19000000.0
2007-10-04 08:36:00,5.28124,5.2821,5.28078,5.28123,14000000.0
2007-10-04 08:37:00,5.28214,5.28304,5.28101,5.28304,12000000.0
2007-10-04 08:38:00,5.28281,5.28335,5.28233,5.28262,13000000.0
2007-10-04 08:39:00,5.28308,5.28375,5.28236,5.28374,14000000.0
2007-10-04 08:40:00,5.28306,5.28335,5.28129,5.28129,12000000.0
2007-10-04 08:41:00,5.28111,5.2825,5.28111,5.28155,11000000.0
2007-10-04 08:42:00,5.28228,5.28293,5.28151,5.28151,18000000.0
2007-10-04 08:43:00,5.28201,5.28254,5.28155,5.28178,8000000.0
2007-10-04 08:44:00,5.28266,5.28267,5.28055,5.281,12000000.0
2007-10-04 08:45:00,5.28252,5.28252,5.28084,5.28126,20000000.0
2007-10-04 08:46:00,5.28175,5.28225,5.28109,5.28172,10000000.0
2007-10-04 08:47:00,5.28123,5.2833,5.28123,5.2831,13000000.0
2007-10-04 08:48:00,5.28241,5.28283,5.2813,5.28201,16000000.0
2007-10-04 08:49:00,5.28245,5.28269,5.28161,5.28211,9000000.0
2007-10-04 08:50:00,5.28268,5.28268,5.28123,5.28138,17000000.0
2007-10-04 08:51:00,5.28205,5.28239,5.28148,5.28154,8000000.0
2007-10-04 08:52:00,5.28215,5.28229,5.2814,5.28163,20000000.0
2007-10-04 08:53:00,5.28145,5.28186,5.27967,5.28108,16000000.0
2007-10-04 08:54:00,5.28041,5.28041,5.2786,5.28035,15000000.0
2007-10-04 08:55:00,5.27946,5.27992,5.27792,5.27941,12000000.0
2007-10-04 08:56:00,5.27917,5.28016,5.27804,5.27961,14000000.0
2007-10-04 08:57:00,5.27921,5.27961,5.27812,5.27903,14000000.0
2007-10-04 08:58:00,5.27998,5.28014,5.27832,5.27972,15000000.0
2007-10-04 08:59:00,5.2789,5.2799,5.27693,5.27808,15000000.0
2007-10-04 09:00:00,5.27768,5.27873,5.27705,5.27775,14000000.0
2007-10-04 09:01:00,5.27854,5.27867,5.2769,5.27728,14000000.0
2007-10-04 09:02:00,5.27719,5.27838,5.2769,5.27838,17000000.0
2007-10-04 09:03:00,5.27695,5.27854,5.27691,5.27839,16000000.0
2007-10-04 09:04:00,5.27875,5.27935,5.27728,5.27935,10000000.0
2007-10-04 09:05:00,5.27941,5.28132,5.27911,5.2806,14000000.0
2007-10-04 09:06:00,5.28004,5.28084,5.27905,5.27967,14000000.0
2007-10-04 09:07:00,5.28092,5.28159,5.28034,5.28124,9000000.0
2007-10-04 09:08:00,5.28163,5.282,5.27966,5.28022,17000000.0
2007-10-04 09:09:00,5.27989,5.28054,5.27873,5.27999,9000000.0
2007-10-04 09:10:00,5.28018,5.28062,5.27984,5.28062,12000000.0
2007-10-04 09:11:00,5.28026,5.28131,5.2796,5.28117,15000000.0
2007-10-04 09:12:00,5.28019,5.28095,5.27936,5.28005,14000000.0
2007-10-04 09:13:00,5.28047,5.28163,5.27988,5.28061,12000000.0
2007-10-04 09:14:00,5.28137,5.28137,5.27969,5.28041,13000000.0
2007-10-04 09:15:00,5.28059,5.28075,5.27959,5.2806,13000000.0
2007-10-04 09:16:00,5.28068,5.28137,5.27931,5.28137,10000000.0
2007-10-04 09:17:00,5.28051,5.28117,5.2796,5.28003,14000000.0
2007-10-04 09:18:00,5.28068,5.28114,5.2796,5.28068,16000000.0
2007-10-04 09:19:00,5.2806,5.281,5.27975,5.28099,14000000.0
2007-10-04 09:20:00,5.28107,5.28113,5.28032,5.28057,11000000.0
2007-10-04 09:21:00,5.28159,5.28187,5.28044,5.28083,11000000.0
2007-10-04 09:22:00,5.28056,5.28106,5.27966,5.2801,18000000.0
2007-10-04 09:23:00,5.28053,5.28228,5.28007,5.28135,18000000.0
2007-10-04 09:24:00,5.28194,5.28269,5.28072,5.28208,18000000.0
2007-10-04 09:25:00,5.2818,5.2818,5.28061,5.28163,13000000.0
2007-10-04 09:26:00,5.2819,5.2822,5.28095,5.28165,13000000.0
2007-10-04 09:27:00,5.28117,5.28122,5.28042,5.2809,11000000.0
2007-10-04 09:28:00,5.28186,5.28186,5.28011,5.28078,12000000.0
2007-10-04 09:29:00,5.28164,5.28164,5.28028,5.28088,16000000.0
2007-10-04 09:30:00,5.281,5.2813,5.27988,5.28024,11000000.0
2007-10-04 09:31:00,5.28143,5.28143,5.28026,5.28026,13000000.0
2007-10-04 09:32:00,5.28097,5.28129,5.28004,5.28094,14000000.0
2007-10-04 09:33:00,5.28077,5.28091,5.27967,5.28045,16000000.0
2007-10-04 09:34:00,5.27963,5.28099,5.27963,5.27972,13000000.0
2007-10-04 09:35:00,5.2799,5.28087,5.27969,5.28014,9000000.0
2007-10-04 09:36:00,5.2792,5.28126,5.2792,5.28126,7000000.0
2007-10-04 09:37:00,5.28111,5.28157,5.27964,5.28157,14000000.0
2007-10-04 09:38:00,5.28043,5.28068,5.27963,5.27985,18000000.0
2007-10-04 09:39:00,5.2791,5.28057,5.2791,5.27988,15000000.0
2007-10-04 09:40:00,5.28002,5.28074,5.27924,5.28074,10000000.0
2007-10-04 09:41:00,5.2803,5.28121,5.27941,5.28027,14000000.0
2007-10-04 09:42:00,5.27992,5.28117,5.27935,5.2807,18000000.0
2007-10-04 09:43:00,5.27988,5.28044,5.27951,5.27964,9000000.0
2007-10-04 09:44:00,5.28,5.28103,5.27985,5.28029,10000000.0
2007-10-04 09:45:00,5.28042,5.28083,5.27966,5.28011,10000000.0
2007-10-04 09:46:00,5.28056,5.28065,5.27839,5.2796,14000000.0
2007-10-04 09:47:00,5.28013,5.28024,5.27929,5.27929,11000000.0
2007-10-04 09:48:00,5.27853,5.28079,5.27843,5.28079,10000000.0
2007-10-04 09:49:00,5.2805,5.2805,5.2786,5.28022,13000000.0
2007-10-04 09:50:00,5.28056,5.28096,5.27927,5.28034,12000000.0
2007-10-04 09:51:00,5.28094,5.28107,5.27922,5.27922,18000000.0
2007-10-04 09:52:00,5.2806,5.2808,5.27953,5.27956,12000000.0
2007-10-04 09:53:00,5.27983,5.28033,5.27883,5.27888,18000000.0
2007-10-04 09:54:00,5.27946,5.28017,5.27849,5.27947,13000000.0
2007-10-04 09:55:00,5.27915,5.28027,5.27896,5.27983,14000000.0
2007-10-04 09:56:00,5.2799,5.28061,5.27903,5.27903,16000000.0
2007-10-04 09:57:00,5.28041,5.28052,5.27903,5.28042,17000000.0
2007-10-04 09:58:00,5.28056,5.28078,5.27939,5.28078,18000000.0
2007-10-04 09:59:00,5.28024,5.28027,5.27879,5.27956,7000000.0
2007-10-04 10:00:00,5.27951,5.27951,5.27779,5.27867,13000000.0
2007-10-04 10:01:00,5.27855,5.27959,5.27789,5.27908,15000000.0
2007-10-04 10:02:00,5.27896,5.27984,5.27857,5.27931,10000000.0
2007-10-04 10:03:00,5.27892,5.28044,5.27888,5.27976,15000000.0
2007-10-04 10:04:00,5.28064,5.28075,5.27926,5.28053,13000000.0
2007-10-04 10:05:00,5.28002,5.28098,5.27937,5.28098,16000000.0
2007-10-04 10:06:00,5.2813,5.2813,5.28019,5.28088,16000000.0
2007-10-04 10:07:00,5.28132,5.28139,5.2801,5.28058,24000000.0
2007-10-04 10:08:00,5.28134,5.28191,5.28004,5.28124,13000000.0
2007-10-04 10:09:00,5.28039,5.28059,5.27972,5.28003,17000000.0
2007-10-04 10:10:00,5.28006,5.28057,5.28006,5.28057,14000000.0
2007-10-04 10:11:00,5.28074,5.28074,5.27954,5.28071,14000000.0
2007-10-04 10:12:00,5.27918,5.28069,5.27918,5.27964,9000000.0
2007-10-04 10:13:00,5.28102,5.28102,5.27967,5.28088,13000000.0
2007-10-04 10:14:00,5.28058,5.28082,5.27965,5.28061,10000000.0
2007-10-04 10:15:00,5.27968,5.28068,5.27895,5.28015,19000000.0
2007-10-04 10:16:00,5.28084,5.28091,5.27944,5.28065,11000000.0
2007-10-04 10:17:00,5.28059,5.28154,5.27966,5.28089,13000000.0
2007-10-04 10:18:00,5.28026,5.28105,5.27973,5.28043,21000000.0
2007-10-04 10:19:00,5.28049,5.28128,5.27996,5.28128,12000000.0
2007-10-04 10:20:00,5.27978,5.2812,5.2797,5.2806,8000000.0
2007-10-04 10:21:00,5.2809,5.28115,5.27926,5.28059,17000000.0
2007-10-04 10:22:00,5.27969,5.28032,5.27941,5.27963,15000000.0
2007-10-04 10:23:00,5.27926,5.28028,5.27924,5.28028,11000000.0
2007-10-04 10:24:00,5.27936,5.28081,5.27895,5.28049,13000000.0
2007-10-04 10:25:00,5.2804,5.28083,5.27919,5.2806,14000000.0
2007-10-04 10:26:00,5.27905,5.27986,5.27905,5.27938,10000000.0
2007-10-04 10:27:00,5.28031,5.28031,5.27902,5.28029,9000000.0
2007-10-04 10:28:00,5.28002,5.28041,5.27948,5.28009,11000000.0
2007-10-04 10:29:00,5.27964,5.2806,5.27908,5.28008,19000000.0
2007-10-04 10:30:00,5.27995,5.28004,5.27859,5.27859,11000000.0
2007-10-04 10:31:00,5.27981,5.28057,5.27902,5.27989,15000000.0
2007-10-04 10:32:00,5.28073,5.28074,5.28041,5.28059,9000000.0
2007-10-04 10:33:00,5.28043,5.28043,5.27922,5.28018,16000000.0
2007-10-04 10:34:00,5.28055,5.2806,5.27959,5.28053,11000000.0
2007-10-04 10:35:00,5.2803,5.28077,5.27957,5.28069,9000000.0
2007-10-04 10:36:00,5.27989,5.28042,5.27917,5.28038,13000000.0
2007-10-04 10:37:00,5.27938,5.28047,5.27899,5.27899,14000000.0
2007-10-04 10:38:00,5.27966,5.28066,5.27931,5.28059,7000000.0
2007-10-04 10:39:00,5.28054,5.28054,5.27849,5.27849,12000000.0
2007-10-04 10:40:00,5.27953,5.27981,5.27811,5.27981,17000000.0
2007-10-04 10:41:00,5.27942,5.28037,5.27896,5.27896,15000000.0
2007-10-04 10:42:00,5.27937,5.27991,5.27842,5.27975,13000000.0
2007-10-04 10:43:00,5.27949,5.27964,5.27726,5.27736,15000000.0
2007-10-04 10:44:00,5.27811,5.27811,5.27659,5.27703,11000000.0
2007-10-04 10:45:00,5.27838,5.27854,5.27599,5.27636,17000000.0
2007-10-04 10:46:00,5.27726,5.2776,5.27662,5.27757,9000000.0
2007-10-04 10:47:00,5.27644,5.27759,5.27644,5.27649,9000000.0
2007-10-04 10:48:00,5.27642,5.27778,5.27642,5.27723,11000000.0
2007-10-04 10:49:00,5.27694,5.27827,5.27671,5.27671,11000000.0
2007-10-04 10:50:00,5.27779,5.27851,5.27696,5.27851,16000000.0
2007-10-04 10:51:00,5.2779,5.2787,5.27679,5.27763,21000000.0
2007-10-04 10:52:00,5.27722,5.27785,5.27674,5.27762,8000000.0
2007-10-04 10:53:00,5.27785,5.2779,5.27671,5.27786,12000000.0
2007-10-04 10:54:00,5.27807,5.27807,5.27575,5.2763,16000000.0
2007-10-04 10:55:00,5.27594,5.27603,5.27441,5.27526,13000000.0
2007-10-04 10:56:00,5.27406,5.27608,5.27399,5.27516,16000000.0
2007-10-04 10:57:00,5.27491,5.27581,5.27448,5.27542,10000000.0
2007-10-04 10:58:00,5.27429,5.27499,5.27365,5.27496,12000000.0
2007-10-04 10:59:00,5.27435,5.27496,5.27393,5.27471,11000000.0
2007-10-04 11:00:00,5.27519,5.27519,5.27333,5.27439,13000000.0
2007-10-04 11:01:00,5.27431,5.27467,5.2733,5.27466,9000000.0
2007-10-04 11:02:00,5.27464,5.27496,5.27392,5.27434,8000000.0
2007-10-04 11:03:00,5.27434,5.27505,5.274,5.274,10000000.0
2007-10-04 11:04:00,5.27389,5.27531,5.27389,5.2743,12000000.0
2007-10-04 11:05:00,5.27426,5.27448,5.27341,5.27448,11000000.0
2007-10-04 11:06:00,5.27325,5.27376,5.27285,5.2732,8000000.0
2007-10-04 11:07:00,5.27218,5.27385,5.27218,5.27385,14000000.0
2007-10-04 11:08:00,5.27294,5.27374,5.27145,5.27145,18000000.0
2007-10-04 11:09:00,5.27276,5.2736,5.27185,5.27302,15000000.0
2007-10-04 11:10:00,5.27253,5.27379,5.27167,5.27248,12000000.0
2007-10-04 11:11:00,5.27292,5.27371,5.27236,5.27261,11000000.0
2007-10-04 11:12:00,5.27304,5.27358,5.27255,5.27346,8000000.0
2007-10-04 11:13:00,5.27281,5.2736,5.27247,5.27321,15000000.0
2007-10-04 11:14:00,5.27242,5.27443,5.27242,5.27435,13000000.0
2007-10-04 11:15:00,5.275,5.275,5.27295,5.27417,20000000.0
2007-10-04 11:16:00,5.27481,5.27503,5.27333,5.27333,15000000.0
2007-10-04 11:17:00,5.27458,5.27458,5.27356,5.27438,18000000.0
2007-10-04 11:18:00,5.27427,5.27491,5.27321,5.27351,20000000.0
2007-10-04 11:19:00,5.27406,5.27438,5.27275,5.27393,13000000.0
2007-10-04 11:20:00,5.27362,5.27412,5.27222,5.27271,20000000.0
2007-10-04 11:21:00,5.27305,5.27348,5.2722,5.27344,18000000.0
2007-10-04 11:22:00,5.27218,5.27364,5.27218,5.27364,18000000.0
2007-10-04 11:23:00,5.27334,5.27349,5.27169,5.27266,13000000.0
2007-10-04 11:24:00,5.27245,5.27309,5.2713,5.27299,9000000.0
2007-10-04 11:25:00,5.27122,5.27286,5.27122,5.27244,8000000.0
2007-10-04 11:26:00,5.27259,5.27283,5.27198,5.27247,8000000.0
2007-10-04 11:27:00,5.27147,5.27166,5.27056,5.27134,7000000.0
2007-10-04 11:28:00,5.27112,5.27213,5.2693,5.27052,14000000.0
2007-10-04 11:29:00,5.27135,5.27168,5.26981,5.27056,16000000.0
2007-10-04 11:30:00,5.27098,5.27134,5.26959,5.26959,7000000.0
2007-10-04 11:31:00,5.2709,5.2709,5.26867,5.26867,15000000.0
2007-10-04 11:32:00,5.26925,5.27012,5.26881,5.27012,10000000.0
2007-10-04 11:33:00,5.26918,5.27013,5.26902,5.27013,8000000.0
2007-10-04 11:34:00,5.2698,5.27028,5.26866,5.26994,11000000.0
2007-10-04 11:35:00,5.26875,5.26979,5.26776,5.26817,15000000.0
2007-10-04 11:36:00,5.26921,5.26983,5.26796,5.26883,14000000.0
2007-10-04 11:37:00,5.26791,5.26929,5.26791,5.26869,11000000.0
2007-10-04 11:38:00,5.26864,5.26977,5.26864,5.26906,12000000.0
2007-10-04 11:39:00,5.26916,5.27,5.2684,5.26883,13000000.0
2007-10-04 11:40:00,5.26936,5.2698,5.26828,5.26965,8000000.0
2007-10-04 11:41:00,5.26908,5.26972,5.26787,5.26918,13000000.0
2007-10-04 11:42:00,5.27004,5.27025,5.26854,5.27008,18000000.0
2007-10-04 11:43:00,5.2701,5.27037,5.26911,5.27037,13000000.0
2007-10-04 11:44:00,5.27038,5.27112,5.26929,5.27042,14000000.0
2007-10-04 11:45:00,5.27041,5.27086,5.26955,5.27021,12000000.0
2007-10-04 11:46:00,5.27057,5.27075,5.26907,5.26976,14000000.0
2007-10-04 11:47:00,5.26985,5.2699,5.26853,5.2699,15000000.0
2007-10-04 11:48:00,5.27032,5.27059,5.26932,5.26988,9000000.0
2007-10-04 11:49:00,5.2702,5.27185,5.2702,5.27128,14000000.0
2007-10-04 11:50:00,5.27211,5.27211,5.27019,5.27129,17000000.0
2007-10-04 11:51:00,5.27064,5.27114,5.26928,5.27046,15000000.0
2007-10-04 11:52:00,5.269,5.27089,5.269,5.27029,15000000.0
2007-10-04 11:53:00,5.2698,5.27081,5.2687,5.2693,14000000.0
2007-10-04 11:54:00,5.27089,5.27089,5.27064,5.27077,9000000.0
2007-10-04 11:55:00,5.26981,5.2701,5.26931,5.26941,11000000.0
2007-10-04 11:56:00,5.26982,5.2706,5.26894,5.2706,13000000.0
2007-10-04 11:57:00,5.27035,5.27081,5.26952,5.27036,13000000.0
2007-10-04 11:58:00,5.26909,5.27073,5.26909,5.27049,12000000.0
2007-10-04 11:59:00,5.2701,5.27044,5.26857,5.2695,12000000.0
2007-10-04 12:00:00,5.26993,5.26998,5.26868,5.26926,12000000.0
2007-10-04 12:01:00,5.2691,5.27016,5.26832,5.26832,22000000.0
2007-10-04 12:02:00,5.27022,5.27028,5.26874,5.26951,10000000.0
2007-10-04 12:03:00,5.26895,5.27014,5.26801,5.26959,18000000.0
2007-10-04 12:04:00,5.26874,5.27045,5.26874,5.27028,12000000.0
2007-10-04 12:05:00,5.26964,5.27068,5.26876,5.27043,15000000.0
2007-10-04 12:06:00,5.26911,5.26991,5.26851,5.26988,14000000.0
2007-10-04 12:07:00,5.26906,5.26954,5.26783,5.26783,15000000.0
2007-10-04 12:08:00,5.26757,5.26833,5.26649,5.26833,19000000.0
2007-10-04 12:09:00,5.26852,5.26918,5.26775,5.26778,12000000.0
2007-10-04 12:10:00,5.2682,5.26888,5.26719,5.26807,23000000.0
2007-10-04 12:11:00,5.26917,5.26972,5.26844,5.26946,21000000.0
2007-10-04 12:12:00,5.26928,5.26984,5.26854,5.26896,9000000.0
2007-10-04 12:13:00,5.26902,5.27016,5.26839,5.26957,13000000.0
2007-10-04 12:14:00,5.2681,5.26996,5.26748,5.26889,15000000.0
2007-10-04 12:15:00,5.26818,5.26953,5.26776,5.26874,14000000.0
2007-10-04 12:16:00,5.26901,5.26948,5.26795,5.26795,16000000.0
2007-10-04 12:17:00,5.26892,5.26985,5.26828,5.26916,13000000.0
2007-10-04 12:18:00,5.26917,5.26974,5.26861,5.26873,9000000.0
2007-10-04 12:19:00,5.26798,5.26993,5.2678,5.2691,10000000.0
2007-10-04 12:20:00,5.26922,5.26982,5.2688,5.26966,7000000.0
2007-10-04 12:21:00,5.26929,5.27018,5.26869,5.26953,13000000.0
2007-10-04 12:22:00,5.27064,5.2707,5.26898,5.26933,10000000.0
2007-10-04 12:23:00,5.26967,5.26979,5.26837,5.26979,10000000.0
2007-10-04 12:24:00,5.26984,5.27029,5.26887,5.26894,12000000.0
2007-10-04 12:25:00,5.26832,5.27028,5.26832,5.26924,12000000.0
2007-10-04 12:26:00,5.27015,5.27034,5.26888,5.27016,20000000.0
2007-10-04 12:27:00,5.26922,5.26981,5.26899,5.26981,12000000.0
2007-10-04 12:28:00,5.26943,5.27008,5.26856,5.27008,14000000.0
2007-10-04 12:29:00,5.26964,5.27009,5.26885,5.27009,10000000.0
2007-10-04 12:30:00,5.2696,5.27099,5.26904,5.26904,19000000.0
2007-10-04 12:31:00,5.27054,5.27063,5.26919,5.27035,11000000.0
2007-10-04 12:32:00,5.27005,5.27023,5.26907,5.26985,10000000.0
2007-10-04 12:33:00,5.26872,5.27025,5.2686,5.27025,15000000.0
2007-10-04 12:34:00,5.26961,5.26997,5.26834,5.26997,16000000.0
2007-10-04 12:35:00,5.27037,5.27062,5.26921,5.26921,10000000.0
2007-10-04 12:36:00,5.27115,5.27149,5.26943,5.26943,11000000.0
2007-10-04 12:37:00,5.27096,5.27096,5.26964,5.27041,10000000.0
2007-10-04 12:38:00,5.26964,5.27127,5.26964,5.26998,14000000.0
2007-10-04 12:39:00,5.27076,5.27088,5.26914,5.27052,14000000.0
2007-10-04 12:40:00,5.26891,5.26969,5.2684,5.26908,11000000.0
2007-10-04 12:41:00,5.26891,5.2697,5.26845,5.26966,12000000.0
2007-10-04 12:42:00,5.26902,5.27019,5.26882,5.26896,14000000.0
2007-10-04 12:43:00,5.26964,5.27009,5.26867,5.27009,15000000.0
2007-10-04 12:44:00,5.27022,5.27048,5.26915,5.26987,16000000.0
2007-10-04 12:45:00,5.27018,5.27045,5.26931,5.26971,10000000.0
2007-10-04 12:46:00,5.26931,5.27027,5.26881,5.27004,12000000.0
2007-10-04 12:47:00,5.27063,5.27103,5.26984,5.27069,13000000.0
2007-10-04 12:48:00,5.27119,5.27154,5.27034,5.27123,12000000.0
2007-10-04 12:49:00,5.27118,5.27166,5.26978,5.26988,14000000.0
2007-10-04 12:50:00,5.27059,5.27148,5.27054,5.27138,9000000.0
2007-10-04 12:51:00,5.27149,5.27149,5.27019,5.27141,10000000.0
2007-10-04 12:52:00,5.27074,5.27174,5.26994,5.27149,22000000.0
2007-10-04 12:53:00,5.2712,5.27294,5.27085,5.27166,14000000.0
2007-10-04 12:54:00,5.27295,5.27383,5.27217,5.27258,13000000.0
2007-10-04 12:55:00,5.27151,5.27418,5.27151,5.27321,21000000.0
2007-10-04 12:56:00,5.27263,5.27421,5.27263,5.27421,18000000.0
2007-10-04 12:57:00,5.27312,5.27437,5.27305,5.27437,7000000.0
2007-10-04 12:58:00,5.27473,5.27473,5.27296,5.2738,12000000.0
2007-10-04 12:59:00,5.27344,5.27488,5.27169,5.27474,18000000.0
2007-10-04 13:00:00,5.2745,5.27517,5.27292,5.27348,14000000.0
2007-10-04 13:01:00,5.27425,5.27486,5.27276,5.27486,11000000.0
2007-10-04 13:02:00,5.27522,5.27579,5.27441,5.27579,15000000.0
2007-10-04 13:03:00,5.27524,5.27524,5.27316,5.2732,15000000.0
2007-10-04 13:04:00,5.27354,5.27456,5.2728,5.27421,16000000.0
2007-10-04 13:05:00,5.27475,5.27515,5.27389,5.27434,9000000.0
2007-10-04 13:06:00,5.27393,5.27491,5.27322,5.27322,13000000.0
2007-10-04 13:07:00,5.27524,5.27658,5.27446,5.27658,13000000.0
2007-10-04 13:08:00,5.27593,5.27646,5.2754,5.27587,10000000.0
2007-10-04 13:09:00,5.27626,5.27687,5.27497,5.27542,15000000.0
2007-10-04 13:10:00,5.27715,5.27715,5.27545,5.27672,12000000.0
2007-10-04 13:11:00,5.27519,5.27744,5.27519,5.27706,12000000.0
2007-10-04 13:12:00,5.27795,5.27875,5.2765,5.27702,12000000.0
2007-10-04 13:13:00,5.27792,5.27822,5.2768,5.27766,11000000.0
2007-10-04 13:14:00,5.2777,5.27834,5.27711,5.27743,9000000.0
2007-10-04 13:15:00,5.27809,5.27839,5.27681,5.27793,15000000.0
2007-10-04 13:16:00,5.27864,5.27864,5.27701,5.27833,15000000.0
2007-10-04 13:17:00,5.27796,5.2783,5.27707,5.2783,17000000.0
2007-10-04 13:18:00,5.27786,5.27786,5.27651,5.2777,15000000.0
2007-10-04 13:19:00,5.27565,5.27791,5.27565,5.27749,15000000.0
2007-10-04 13:20:00,5.27657,5.27783,5.27657,5.27708,19000000.0
2007-10-04 13:21:00,5.27685,5.27847,5.27685,5.27847,10000000.0
2007-10-04 13:22:00,5.27697,5.27772,5.27661,5.27713,8000000.0
2007-10-04 13:23:00,5.27662,5.27764,5.27599,5.2762,15000000.0
2007-10-04 13:24:00,5.27638,5.27638,5.27519,5.276,11000000.0
2007-10-04 13:25:00,5.27602,5.27718,5.27546,5.27718,9000000.0
2007-10-04 13:26:00,5.27621,5.27718,5.27564,5.27694,8000000.0
2007-10-04 13:27:00,5.27546,5.27759,5.27546,5.27759,15000000.0
2007-10-04 13:28:00,5.2767,5.27755,5.27603,5.27719,17000000.0
2007-10-04 13:29:00,5.27731,5.27731,5.27599,5.27632,11000000.0
2007-10-04 13:30:00,5.27766,5.27787,5.27642,5.27759,21000000.0
2007-10-04 13:31:00,5.27694,5.27758,5.2764,5.27677,11000000.0
2007-10-04 13:32:00,5.27679,5.27743,5.27647,5.27743,10000000.0
2007-10-04 13:33:00,5.27751,5.27751,5.27597,5.27696,8000000.0
2007-10-04 13:34:00,5.27701,5.27701,5.27496,5.27639,15000000.0
2007-10-04 13:35:00,5.27593,5.27636,5.27479,5.27479,13000000.0
2007-10-04 13:36:00,5.275,5.27635,5.275,5.27598,11000000.0
2007-10-04 13:37:00,5.27543,5.27588,5.27509,5.27518,8000000.0
2007-10-04 13:38:00,5.27548,5.27613,5.27459,5.27613,13000000.0
2007-10-04 13:39:00,5.27538,5.27605,5.27467,5.27467,7000000.0
2007-10-04 13:40:00,5.27648,5.27678,5.27493,5.27678,12000000.0
2007-10-04 13:41:00,5.27506,5.27609,5.27496,5.27563,15000000.0
2007-10-04 13:42:00,5.27621,5.27628,5.27465,5.27606,22000000.0
2007-10-04 13:43:00,5.27642,5.27652,5.27524,5.27652,13000000.0
2007-10-04 13:44:00,5.276,5.27728,5.2757,5.27728,14000000.0
2007-10-04 13:45:00,5.27575,5.27693,5.27497,5.27649,7000000.0
2007-10-04 13:46:00,5.27529,5.27614,5.27477,5.27575,11000000.0
2007-10-04 13:47:00,5.27474,5.27583,5.27404,5.27404,11000000.0
2007-10-04 13:48:00,5.2752,5.27631,5.27417,5.27631,14000000.0
2007-10-04 13:49:00,5.27572,5.27706,5.27558,5.276,13000000.0
2007-10-04 13:50:00,5.27581,5.27717,5.27581,5.27608,12000000.0
2007-10-04 13:51:00,5.27684,5.27684,5.27479,5.27606,11000000.0
2007-10-04 13:52:00,5.27579,5.27627,5.27504,5.2755,9000000.0
2007-10-04 13:53:00,5.276,5.2764,5.27416,5.27534,11000000.0
2007-10-04 13:54:00,5.2751,5.27554,5.27357,5.27525,17000000.0
2007-10-04 13:55:00,5.27554,5.27564,5.27394,5.2756,22000000.0
2007-10-04 13:56:00,5.27631,5.27636,5.27486,5.27636,13000000.0
2007-10-04 13:57:00,5.27506,5.27619,5.27434,5.27567,19000000.0
2007-10-04 13:58:00,5.27603,5.27631,5.27533,5.27601,11000000.0
2007-10-04 13:59:00,5.27609,5.27609,5.27496,5.27518,7000000.0
2007-10-04 14:00:00,5.27608,5.2766,5.27526,5.2761,9000000.0
2007-10-04 14:01:00,5.2767,5.2767,5.27507,5.27522,7000000.0
2007-10-04 14:02:00,5.27602,5.27602,5.2736,5.27538,13000000.0
2007-10-04 14:03:00,5.27502,5.27595,5.27348,5.27467,17000000.0
2007-10-04 14:04:00,5.27426,5.27433,5.27256,5.2732,13000000.0
2007-10-04 14:05:00,5.27307,5.27336,5.27192,5.27192,8000000.0
2007-10-04 14:06:00,5.27247,5.27426,5.27242,5.27399,10000000.0
2007-10-04 14:07:00,5.27544,5.27562,5.27446,5.27557,10000000.0
2007-10-04 14:08:00,5.27548,5.27666,5.27477,5.27628,14000000.0
2007-10-04 14:09:00,5.276,5.27705,5.27586,5.27605,16000000.0
2007-10-04 14:10:00,5.27707,5.2773,5.27563,5.27693,12000000.0
2007-10-04 14:11:00,5.27615,5.27707,5.27553,5.27707,14000000.0
2007-10-04 14:12:00,5.27683,5.27683,5.27447,5.27447,13000000.0
2007-10-04 14:13:00,5.275,5.27613,5.27459,5.27532,11000000.0
2007-10-04 14:14:00,5.27623,5.27663,5.27481,5.27631,14000000.0
2007-10-04 14:15:00,5.27678,5.27678,5.27487,5.27644,11000000.0
2007-10-04 14:16:00,5.27596,5.27658,5.27523,5.27616,11000000.0
2007-10-04 14:17:00,5.27646,5.27673,5.27513,5.27655,14000000.0
2007-10-04 14:18:00,5.27486,5.27606,5.27431,5.27476,11000000.0
2007-10-04 14:19:00,5.27438,5.27486,5.27345,5.27486,8000000.0
2007-10-04 14:20:00,5.27439,5.27439,5.27288,5.27403,10000000.0
2007-10-04 14:21:00,5.27397,5.27501,5.27326,5.27437,14000000.0
2007-10-04 14:22:00,5.27517,5.27579,5.27349,5.27426,17000000.0
2007-10-04 14:23:00,5.27478,5.2754,5.27404,5.27502,8000000.0
2007-10-04 14:24:00,5.27502,5.27604,5.27431,5.27501,16000000.0
2007-10-04 14:25:00,5.27597,5.27635,5.27515,5.27515,11000000.0
2007-10-04 14:26:00,5.27677,5.27689,5.27516,5.27632,14000000.0
2007-10-04 14:27:00,5.27695,5.27695,5.27514,5.27593,8000000.0
2007-10-04 14:28:00,5.27654,5.27654,5.27507,5.2765,11000000.0
2007-10-04 14:29:00,5.27636,5.27675,5.27462,5.27542,11000000.0
2007-10-04 14:30:00,5.27545,5.27569,5.27426,5.27502,14000000.0
2007-10-04 14:31:00,5.27455,5.27626,5.27455,5.27569,15000000.0
2007-10-04 14:32:00,5.27617,5.27642,5.27549,5.27555,9000000.0
2007-10-04 14:33:00,5.27618,5.27724,5.275,5.27724,12000000.0
2007-10-04 14:34:00,5.27734,5.27734,5.27611,5.27704,12000000.0
2007-10-04 14:35:00,5.27696,5.27721,5.27568,5.27721,18000000.0
2007-10-04 14:36:00,5.27622,5.27637,5.27276,5.27276,12000000.0
2007-10-04 14:37:00,5.27501,5.27547,5.274,5.2751,12000000.0
2007-10-04 14:38:00,5.27551,5.2769,5.27416,5.27561,24000000.0
2007-10-04 14:39:00,5.2762,5.27888,5.27502,5.27753,12000000.0
2007-10-04 14:40:00,5.28015,5.28195,5.27668,5.28195,15000000.0
2007-10-04 14:41:00,5.28091,5.28273,5.27611,5.28153,17000000.0
2007-10-04 14:42:00,5.28331,5.28331,5.27989,5.28173,15000000.0
2007-10-04 14:43:00,5.2822,5.28337,5.2806,5.28225,9000000.0
2007-10-04 14:44:00,5.28275,5.28575,5.28264,5.28575,7000000.0
2007-10-04 14:45:00,5.28469,5.28798,5.2829,5.28757,17000000.0
2007-10-04 14:46:00,5.28843,5.29028,5.28465,5.29027,14000000.0
2007-10-04 14:47:00,5.29026,5.29026,5.2844,5.28624,16000000.0
2007-10-04 14:48:00,5.28896,5.28896,5.28545,5.2885,12000000.0
2007-10-04 14:49:00,5.2894,5.2894,5.28602,5.28893,20000000.0
2007-10-04 14:50:00,5.28883,5.29031,5.28775,5.28775,12000000.0
2007-10-04 14:51:00,5.28887,5.29036,5.28721,5.28857,12000000.0
2007-10-04 14:52:00,5.28986,5.28986,5.28724,5.28881,22000000.0
2007-10-04 14:53:00,5.28812,5.28982,5.28705,5.28982,17000000.0
2007-10-04 14:54:00,5.2902,5.29099,5.28859,5.28977,14000000.0
2007-10-04 14:55:00,5.28977,5.28977,5.2877,5.28852,20000000.0
2007-10-04 14:56:00,5.2887,5.29008,5.2878,5.28859,22000000.0
2007-10-04 14:57:00,5.28925,5.29011,5.28768,5.28813,10000000.0
2007-10-04 14:58:00,5.28806,5.2885,5.28617,5.28739,17000000.0
2007-10-04 14:59:00,5.28773,5.28818,5.28621,5.28733,12000000.0
2007-10-04 15:00:00,5.28609,5.28693,5.28347,5.28645,14000000.0
2007-10-04 15:01:00,5.28581,5.28692,5.28457,5.28674,16000000.0
2007-10-04 15:02:00,5.28675,5.28704,5.28486,5.28573,13000000.0
2007-10-04 15:03:00,5.28423,5.28558,5.2839,5.28534,7000000.0
2007-10-04 15:04:00,5.28479,5.28555,5.28311,5.285,12000000.0
2007-10-04 15:05:00,5.28443,5.28535,5.28361,5.2849,20000000.0
2007-10-04 15:06:00,5.28582,5.28619,5.28472,5.28619,9000000.0
2007-10-04 15:07:00,5.2861,5.28702,5.28516,5.28689,9000000.0
2007-10-04 15:08:00,5.28721,5.28762,5.28558,5.28656,14000000.0
2007-10-04 15:09:00,5.28724,5.28863,5.28611,5.28781,14000000.0
2007-10-04 15:10:00,5.28708,5.28814,5.2869,5.28734,15000000.0
2007-10-04 15:11:00,5.28812,5.28812,5.28661,5.28706,10000000.0
2007-10-04 15:12:00,5.28851,5.28855,5.28651,5.28742,10000000.0
2007-10-04 15:13:00,5.2868,5.28787,5.28574,5.28762,20000000.0
2007-10-04 15:14:00,5.28676,5.28737,5.28622,5.28712,10000000.0
2007-10-04 15:15:00,5.2872,5.28765,5.28633,5.28724,13000000.0
2007-10-04 15:16:00,5.28686,5.28728,5.28466,5.28466,11000000.0
2007-10-04 15:17:00,5.28489,5.28676,5.28342,5.28503,17000000.0
2007-10-04 15:18:00,5.28329,5.28507,5.28245,5.28245,11000000.0
2007-10-04 15:19:00,5.28281,5.28377,5.28255,5.28271,18000000.0
2007-10-04 15:20:00,5.28418,5.28418,5.28216,5.28228,14000000.0
2007-10-04 15:21:00,5.28199,5.28305,5.28141,5.2824,15000000.0
2007-10-04 15:22:00,5.28375,5.28388,5.28287,5.28388,8000000.0
2007-10-04 15:23:00,5.28395,5.28454,5.28262,5.28262,15000000.0
2007-10-04 15:24:00,5.28448,5.28546,5.28345,5.28488,12000000.0
2007-10-04 15:25:00,5.28576,5.28578,5.28453,5.28578,12000000.0
2007-10-04 15:26:00,5.28535,5.28597,5.28457,5.28521,15000000.0
2007-10-04 15:27:00,5.28612,5.28617,5.28454,5.28454,12000000.0
2007-10-04 15:28:00,5.28574,5.28596,5.28449,5.28509,12000000.0
2007-10-04 15:29:00,5.28545,5.28599,5.28388,5.28388,10000000.0
2007-10-04 15:30:00,5.28411,5.28522,5.28362,5.28455,12000000.0
2007-10-04 15:31:00,5.28499,5.28547,5.28384,5.28521,19000000.0
2007-10-04 15:32:00,5.28445,5.28498,5.28349,5.28359,7000000.0
2007-10-04 15:33:00,5.28564,5.28603,5.28437,5.28595,7000000.0
2007-10-04 15:34:00,5.28508,5.28725,5.28508,5.28656,12000000.0
2007-10-04 15:35:00,5.28742,5.28742,5.28564,5.28662,17000000.0
2007-10-04 15:36:00,5.28639,5.28639,5.28457,5.28457,11000000.0
2007-10-04 15:37:00,5.2853,5.28583,5.28468,5.28525,14000000.0
2007-10-04 15:38:00,5.28492,5.28546,5.2843,5.28444,20000000.0
2007-10-04 15:39:00,5.28566,5.28637,5.28436,5.28455,8000000.0
2007-10-04 15:40:00,5.28542,5.28542,5.28406,5.28523,11000000.0
2007-10-04 15:41:00,5.28433,5.28622,5.28423,5.28525,10000000.0
2007-10-04 15:42:00,5.28513,5.28513,5.28371,5.28479,13000000.0
2007-10-04 15:43:00,5.28462,5.28605,5.28461,5.28601,14000000.0
2007-10-04 15:44:00,5.28634,5.2867,5.28557,5.28659,8000000.0
2007-10-04 15:45:00,5.28547,5.28641,5.28496,5.28607,10000000.0
2007-10-04 15:46:00,5.28518,5.28642,5.28454,5.28584,12000000.0
2007-10-04 15:47:00,5.28566,5.28568,5.28428,5.28568,18000000.0
2007-10-04 15:48:00,5.28684,5.28738,5.28496,5.28546,9000000.0
2007-10-04 15:49:00,5.28745,5.2878,5.28625,5.28643,14000000.0
2007-10-04 15:50:00,5.28691,5.2876,5.28621,5.28747,18000000.0
2007-10-04 15:51:00,5.28827,5.28839,5.28698,5.28747,8000000.0
2007-10-04 15:52:00,5.28785,5.28814,5.28698,5.28793,11000000.0
2007-10-04 15:53:00,5.2877,5.28828,5.28675,5.28761,15000000.0
2007-10-04 15:54:00,5.28712,5.28948,5.28698,5.28948,9000000.0
2007-10-04 15:55:00,5.28883,5.28924,5.28821,5.28828,9000000.0
2007-10-04 15:56:00,5.2892,5.28967,5.28842,5.28869,11000000.0
2007-10-04 15:57:00,5.28981,5.28982,5.28786,5.28907,15000000.0
2007-10-04 15:58:00,5.28711,5.28854,5.28711,5.28813,13000000.0
2007-10-04 15:59:00,5.28823,5.28823,5.28701,5.28785,15000000.0
2007-10-04 16:00:00,5.28714,5.2874,5.28661,5.28685,11000000.0
2007-10-04 16:01:00,5.28631,5.28781,5.28555,5.28728,14000000.0
2007-10-04 16:02:00,5.28617,5.28632,5.28485,5.28485,11000000.0
2007-10-04 16:03:00,5.28651,5.28651,5.28512,5.28536,8000000.0
2007-10-04 16:04:00,5.28587,5.28635,5.28458,5.28458,8000000.0
2007-10-04 16:05:00,5.2853,5.28554,5.2843,5.28433,8000000.0
2007-10-04 16:06:00,5.28368,5.2849,5.28269,5.28296,16000000.0
2007-10-04 16:07:00,5.28414,5.28414,5.28043,5.28209,18000000.0
2007-10-04 16:08:00,5.28017,5.28138,5.27825,5.27899,14000000.0
2007-10-04 16:09:00,5.27883,5.27978,5.27712,5.27795,12000000.0
2007-10-04 16:10:00,5.27913,5.27977,5.27841,5.27893,10000000.0
2007-10-04 16:11:00,5.27936,5.27936,5.27509,5.27645,13000000.0
2007-10-04 16:12:00,5.27545,5.27606,5.27384,5.27509,16000000.0
2007-10-04 16:13:00,5.2752,5.27541,5.27221,5.27221,7000000.0
2007-10-04 16:14:00,5.27331,5.27341,5.27032,5.27124,16000000.0
2007-10-04 16:15:00,5.27071,5.27077,5.26916,5.26972,15000000.0
2007-10-04 16:16:00,5.27072,5.2718,5.26926,5.2718,17000000.0
2007-10-04 16:17:00,5.27189,5.27189,5.27019,5.27126,10000000.0
2007-10-04 16:18:00,5.27106,5.2717,5.26988,5.26988,10000000.0
2007-10-04 16:19:00,5.2704,5.27139,5.26947,5.2701,12000000.0
2007-10-04 16:20:00,5.2712,5.27136,5.2693,5.27029,11000000.0
2007-10-04 16:21:00,5.27049,5.27151,5.27014,5.27142,8000000.0
2007-10-04 16:22:00,5.27099,5.27196,5.27054,5.27118,16000000.0
2007-10-04 16:23:00,5.27044,5.27207,5.27002,5.27207,11000000.0
2007-10-04 16:24:00,5.27249,5.27264,5.27048,5.27143,14000000.0
2007-10-04 16:25:00,5.27194,5.27223,5.27048,5.27132,13000000.0
2007-10-04 16:26:00,5.26984,5.27041,5.26793,5.26975,16000000.0
2007-10-04 16:27:00,5.26822,5.26953,5.26539,5.26619,20000000.0
2007-10-04 16:28:00,5.2656,5.26619,5.26422,5.26531,12000000.0
2007-10-04 16:29:00,5.26638,5.26722,5.26597,5.26628,13000000.0
2007-10-04 16:30:00,5.26445,5.26659,5.26345,5.26417,17000000.0
2007-10-04 16:31:00,5.26414,5.26421,5.26066,5.26247,13000000.0
2007-10-04 16:32:00,5.26288,5.26327,5.26208,5.26281,10000000.0
2007-10-04 16:33:00,5.26394,5.26416,5.26219,5.26316,15000000.0
2007-10-04 16:34:00,5.26296,5.26465,5.26296,5.26437,9000000.0
2007-10-04 16:35:00,5.26433,5.2656,5.26409,5.26522,18000000.0
2007-10-04 16:36:00,5.26481,5.26481,5.26308,5.26308,8000000.0
2007-10-04 16:37:00,5.26494,5.26495,5.26323,5.26465,22000000.0
2007-10-04 16:38:00,5.26353,5.26532,5.26353,5.26507,14000000.0
2007-10-04 16:39:00,5.26575,5.26576,5.26453,5.26574,14000000.0
2007-10-04 16:40:00,5.26534,5.26584,5.26442,5.26546,17000000.0
2007-10-04 16:41:00,5.26422,5.26527,5.26401,5.26475,9000000.0
2007-10-04 16:42:00,5.26517,5.26517,5.26253,5.26253,13000000.0
2007-10-04 16:43:00,5.26323,5.26337,5.26123,5.26253,13000000.0
2007-10-04 16:44:00,5.26312,5.26319,5.262,5.26225,11000000.0
2007-10-04 16:45:00,5.26215,5.26291,5.26106,5.26244,18000000.0
2007-10-04 16:46:00,5.26408,5.26408,5.26209,5.26266,11000000.0
2007-10-04 16:47:00,5.26297,5.26384,5.26241,5.26351,15000000.0
2007-10-04 16:48:00,5.2634,5.26377,5.26279,5.2628,7000000.0
2007-10-04 16:49:00,5.26335,5.26392,5.26177,5.26392,16000000.0
2007-10-04 16:50:00,5.2636,5.26387,5.26313,5.26333,9000000.0
2007-10-04 16:51:00,5.26347,5.26457,5.2624,5.26447,22000000.0
2007-10-04 16:52:00,5.26459,5.26545,5.2636,5.26545,11000000.0
2007-10-04 16:53:00,5.26524,5.26529,5.26342,5.264,12000000.0
2007-10-04 16:54:00,5.26346,5.26532,5.26346,5.26504,17000000.0
2007-10-04 16:55:00,5.26555,5.26595,5.26446,5.26501,15000000.0
2007-10-04 16:56:00,5.26587,5.26587,5.26437,5.26568,11000000.0
2007-10-04 16:57:00,5.26488,5.26558,5.26474,5.26521,8000000.0
2007-10-04 16:58:00,5.26583,5.26583,5.2645,5.26541,12000000.0
2007-10-04 16:59:00,5.26676,5.26678,5.26478,5.26614,15000000.0
2007-10-04 17:00:00,5.26702,5.26702,5.26606,5.26667,10000000.0
2007-10-04 17:01:00,5.26705,5.26705,5.26559,5.26599,10000000.0
2007-10-04 17:02:00,5.26597,5.26637,5.26494,5.26637,8000000.0
2007-10-04 17:03:00,5.26643,5.26646,5.26516,5.26618,11000000.0
2007-10-04 17:04:00,5.26606,5.267,5.26597,5.267,10000000.0
2007-10-04 17:05:00,5.26641,5.26649,5.26525,5.26623,18000000.0
2007-10-04 17:06:00,5.26639,5.26639,5.26551,5.2658,9000000.0
2007-10-04 17:07:00,5.26576,5.26667,5.26534,5.26649,20000000.0
2007-10-04 17:08:00,5.26649,5.26733,5.26512,5.26733,11000000.0
2007-10-04 17:09:00,5.2668,5.26823,5.26633,5.2677,14000000.0
2007-10-04 17:10:00,5.26748,5.26772,5.26677,5.26714,10000000.0
2007-10-04 17:11:00,5.26754,5.26754,5.26605,5.26743,12000000.0
2007-10-04 17:12:00,5.26765,5.26765,5.26623,5.26666,7000000.0
2007-10-04 17:13:00,5.2666,5.26722,5.26614,5.26701,13000000.0
2007-10-04 17:14:00,5.2677,5.26806,5.26663,5.26663,13000000.0
2007-10-04 17:15:00,5.26735,5.26749,5.26621,5.26621,12000000.0
2007-10-04 17:16:00,5.26738,5.26765,5.26608,5.26631,13000000.0
2007-10-04 17:17:00,5.26724,5.26764,5.26621,5.26649,12000000.0
2007-10-04 17:18:00,5.26828,5.26828,5.26718,5.26813,15000000.0
2007-10-04 17:19:00,5.26842,5.26844,5.26707,5.2675,10000000.0
2007-10-04 17:20:00,5.26725,5.26743,5.26641,5.26685,13000000.0
2007-10-04 17:21:00,5.2662,5.26719,5.26589,5.26701,17000000.0
2007-10-04 17:22:00,5.26673,5.26694,5.26545,5.26558,15000000.0
2007-10-04 17:23:00,5.26582,5.26629,5.2652,5.26629,10000000.0
2007-10-04 17:24:00,5.26638,5.26646,5.26467,5.26536,17000000.0
2007-10-04 17:25:00,5.26623,5.26639,5.26541,5.26628,11000000.0
2007-10-04 17:26:00,5.26583,5.26583,5.26434,5.26461,12000000.0
2007-10-04 17:27:00,5.26563,5.26596,5.26505,5.26505,9000000.0
2007-10-04 17:28:00,5.2662,5.26665,5.2645,5.26552,16000000.0
2007-10-04 17:29:00,5.26719,5.26721,5.26601,5.2665,9000000.0
2007-10-04 17:30:00,5.26731,5.26765,5.2669,5.26763,11000000.0
2007-10-04 17:31:00,5.26742,5.26874,5.26646,5.26743,13000000.0
2007-10-04 17:32:00,5.26968,5.26968,5.26777,5.26827,13000000.0
2007-10-04 17:33:00,5.26862,5.26895,5.26803,5.26803,11000000.0
2007-10-04 17:34:00,5.26864,5.26881,5.26741,5.26771,12000000.0
2007-10-04 17:35:00,5.26825,5.26857,5.26679,5.2671,13000000.0
2007-10-04 17:36:00,5.26794,5.26794,5.26658,5.26774,14000000.0
2007-10-04 17:37:00,5.26732,5.26888,5.26719,5.26888,10000000.0
2007-10-04 17:38:00,5.26831,5.26831,5.26687,5.26757,7000000.0
2007-10-04 17:39:00,5.26762,5.26762,5.26515,5.26515,16000000.0
2007-10-04 17:40:00,5.26638,5.2666,5.2649,5.26589,17000000.0
2007-10-04 17:41:00,5.26562,5.26622,5.26445,5.26604,16000000.0
2007-10-04 17:42:00,5.26619,5.26619,5.265,5.26601,16000000.0
2007-10-04 17:43:00,5.26663,5.26667,5.26531,5.26531,17000000.0
2007-10-04 17:44:00,5.2653,5.26609,5.26459,5.26459,8000000.0
2007-10-04 17:45:00,5.26566,5.26687,5.26454,5.26687,11000000.0
2007-10-04 17:46:00,5.26673,5.26673,5.26553,5.26561,9000000.0
2007-10-04 17:47:00,5.26588,5.26592,5.26381,5.26381,19000000.0
2007-10-04 17:48:00,5.2641,5.26568,5.26348,5.26408,16000000.0
2007-10-04 17:49:00,5.26605,5.26663,5.2649,5.26645,15000000.0
2007-10-04 17:50:00,5.26572,5.26649,5.26538,5.26579,11000000.0
2007-10-04 17:51:00,5.26712,5.26815,5.26611,5.26815,9000000.0
2007-10-04 17:52:00,5.26799,5.26799,5.26675,5.26776,11000000.0
2007-10-04 17:53:00,5.26752,5.26752,5.26615,5.26615,9000000.0
2007-10-04 17:54:00,5.26785,5.2685,5.26671,5.2685,10000000.0
2007-10-04 17:55:00,5.26842,5.26842,5.26707,5.26751,10000000.0
2007-10-04 17:56:00,5.2688,5.26929,5.26719,5.26853,16000000.0
2007-10-04 17:57:00,5.26922,5.26948,5.26798,5.26948,14000000.0
2007-10-04 17:58:00,5.26948,5.26996,5.26805,5.26914,24000000.0
2007-10-04 17:59:00,5.26864,5.26952,5.26843,5.26952,11000000.0
2007-10-04 18:00:00,5.26779,5.26986,5.26779,5.26942,10000000.0
2007-10-04 18:01:00,5.26964,5.26975,5.26831,5.26878,14000000.0
2007-10-04 18:02:00,5.26898,5.26913,5.26759,5.2685,12000000.0
2007-10-04 18:03:00,5.26898,5.26919,5.26749,5.26766,17000000.0
2007-10-04 18:04:00,5.2676,5.26865,5.2668,5.26865,15000000.0
2007-10-04 18:05:00,5.26875,5.26914,5.26742,5.26884,15000000.0
2007-10-04 18:06:00,5.26876,5.26876,5.26722,5.26776,15000000.0
2007-10-04 18:07:00,5.26897,5.26897,5.26761,5.26853,16000000.0
2007-10-04 18:08:00,5.26859,5.26859,5.26726,5.26772,16000000.0
2007-10-04 18:09:00,5.26821,5.26821,5.26665,5.26783,12000000.0
2007-10-04 18:10:00,5.26844,5.26844,5.26597,5.26672,17000000.0
2007-10-04 18:11:00,5.26679,5.26754,5.26609,5.26741,16000000.0
2007-10-04 18:12:00,5.26761,5.26794,5.26761,5.26784,13000000.0
2007-10-04 18:13:00,5.26707,5.26762,5.26633,5.26666,17000000.0
2007-10-04 18:14:00,5.26617,5.2669,5.26551,5.26595,13000000.0
2007-10-04 18:15:00,5.26574,5.26663,5.26476,5.26587,13000000.0
2007-10-04 18:16:00,5.26507,5.26663,5.26507,5.2666,15000000.0
2007-10-04 18:17:00,5.26598,5.26645,5.26507,5.26582,16000000.0
2007-10-04 18:18:00,5.26632,5.26642,5.26524,5.26559,18000000.0
2007-10-04 18:19:00,5.26677,5.26677,5.26457,5.26531,12000000.0
2007-10-04 18:20:00,5.2659,5.26608,5.26457,5.26548,16000000.0
2007-10-04 18:21:00,5.265,5.26588,5.26402,5.26588,19000000.0
2007-10-04 18:22:00,5.26437,5.26574,5.26437,5.26474,20000000.0
2007-10-04 18:23:00,5.26401,5.26602,5.26383,5.26514,16000000.0
2007-10-04 18:24:00,5.26499,5.26576,5.26449,5.26483,14000000.0
2007-10-04 18:25:00,5.26542,5.26542,5.26403,5.26535,18000000.0
2007-10-04 18:26:00,5.26454,5.26486,5.26399,5.26449,9000000.0
2007-10-04 18:27:00,5.26455,5.26545,5.264,5.26483,16000000.0
2007-10-04 18:28:00,5.26554,5.26615,5.26521,5.2656,11000000.0
2007-10-04 18:29:00,5.26545,5.26621,5.26521,5.26559,15000000.0
2007-10-04 18:30:00,5.26646,5.26646,5.26497,5.26566,14000000.0
2007-10-04 18:31:00,5.26536,5.26628,5.26481,5.26628,19000000.0
2007-10-04 18:32:00,5.26577,5.26628,5.26465,5.266,13000000.0
2007-10-04 18:33:00,5.26618,5.26662,5.26501,5.26662,13000000.0
2007-10-04 18:34:00,5.26659,5.26671,5.26566,5.26664,9000000.0
2007-10-04 18:35:00,5.26555,5.2664,5.26537,5.26629,14000000.0
2007-10-04 18:36:00,5.26687,5.2673,5.26588,5.26647,12000000.0
2007-10-04 18:37:00,5.26745,5.26745,5.26616,5.2667,13000000.0
2007-10-04 18:38:00,5.26786,5.26786,5.26634,5.26774,17000000.0
2007-10-04 18:39:00,5.26642,5.26775,5.26611,5.26775,18000000.0
2007-10-04 18:40:00,5.26771,5.26777,5.26639,5.26663,14000000.0
2007-10-04 18:41:00,5.26709,5.26718,5.26601,5.26695,18000000.0
2007-10-04 18:42:00,5.26671,5.26756,5.26599,5.26667,14000000.0
2007-10-04 18:43:00,5.26659,5.26759,5.26659,5.26689,14000000.0
2007-10-04 18:44:00,5.26673,5.26713,5.26619,5.26708,12000000.0
2007-10-04 18:45:00,5.26553,5.26727,5.26551,5.26727,17000000.0
2007-10-04 18:46:00,5.26712,5.26719,5.26624,5.26691,15000000.0
2007-10-04 18:47:00,5.26688,5.26689,5.26495,5.26689,16000000.0
2007-10-04 18:48:00,5.26693,5.26693,5.26528,5.26528,11000000.0
2007-10-04 18:49:00,5.26551,5.26645,5.26547,5.26633,8000000.0
2007-10-04 18:50:00,5.26714,5.26747,5.26615,5.2667,16000000.0
2007-10-04 18:51:00,5.2665,5.2674,5.266,5.26681,19000000.0
2007-10-04 18:52:00,5.26659,5.26659,5.26574,5.26608,10000000.0
2007-10-04 18:53:00,5.26656,5.26683,5.26552,5.26681,10000000.0
2007-10-04 18:54:00,5.26661,5.26691,5.26582,5.26671,11000000.0
2007-10-04 18:55:00,5.26655,5.26752,5.26626,5.26644,8000000.0
2007-10-04 18:56:00,5.26698,5.26802,5.266,5.26802,16000000.0
2007-10-04 18:57:00,5.26663,5.2674,5.26614,5.2668,8000000.0
2007-10-04 18:58:00,5.26697,5.2678,5.26629,5.26662,13000000.0
2007-10-04 18:59:00,5.26609,5.2675,5.26609,5.26696,17000000.0
2007-10-04 19:00:00,5.26636,5.26781,5.26625,5.26647,13000000.0
2007-10-04 19:01:00,5.26631,5.26723,5.26605,5.26682,12000000.0
2007-10-04 19:02:00,5.26681,5.2675,5.26608,5.26742,16000000.0
2007-10-04 19:03:00,5.26626,5.26768,5.26626,5.2675,17000000.0
2007-10-04 19:04:00,5.26756,5.26756,5.2663,5.2663,12000000.0
2007-10-04 19:05:00,5.26774,5.26774,5.26631,5.26646,17000000.0
2007-10-04 19:06:00,5.26781,5.26784,5.26678,5.26784,7000000.0
2007-10-04 19:07:00,5.26773,5.26822,5.26668,5.26809,20000000.0
2007-10-04 19:08:00,5.2669,5.26854,5.2669,5.26779,21000000.0
2007-10-04 19:09:00,5.26817,5.2687,5.26718,5.2681,16000000.0
2007-10-04 19:10:00,5.26811,5.26961,5.26809,5.26871,14000000.0
2007-10-04 19:11:00,5.26871,5.26949,5.26738,5.26773,12000000.0
2007-10-04 19:12:00,5.26754,5.26986,5.26754,5.26803,18000000.0
2007-10-04 19:13:00,5.26956,5.26991,5.26869,5.26961,14000000.0
2007-10-04 19:14:00,5.26992,5.26992,5.26796,5.26873,18000000.0
2007-10-04 19:15:00,5.26765,5.26881,5.26706,5.26881,9000000.0
2007-10-04 19:16:00,5.26799,5.26864,5.26744,5.2684,12000000.0
2007-10-04 19:17:00,5.26802,5.26917,5.26747,5.26917,14000000.0
2007-10-04 19:18:00,5.26791,5.26866,5.26763,5.26866,16000000.0
2007-10-04 19:19:00,5.26792,5.26796,5.26723,5.26768,7000000.0
2007-10-04 19:20:00,5.26736,5.26791,5.26662,5.26728,8000000.0
2007-10-04 19:21:00,5.26716,5.26739,5.26604,5.26611,18000000.0
2007-10-04 19:22:00,5.26737,5.26737,5.26658,5.26714,9000000.0
2007-10-04 19:23:00,5.26807,5.26807,5.2665,5.26745,10000000.0
2007-10-04 19:24:00,5.26768,5.26775,5.26755,5.26768,11000000.0
2007-10-04 19:25:00,5.26752,5.26834,5.26648,5.26834,17000000.0
2007-10-04 19:26:00,5.26756,5.26836,5.26746,5.26761,11000000.0
2007-10-04 19:27:00,5.26716,5.26841,5.26711,5.26833,13000000.0
2007-10-04 19:28:00,5.26868,5.26869,5.26661,5.26661,10000000.0
2007-10-04 19:29:00,5.26701,5.26816,5.26701,5.26816,11000000.0
2007-10-04 19:30:00,5.268,5.26844,5.26703,5.26757,12000000.0
2007-10-04 19:31:00,5.26811,5.26834,5.2676,5.26826,8000000.0
2007-10-04 19:32:00,5.26865,5.26865,5.26741,5.26751,11000000.0
2007-10-04 19:33:00,5.26738,5.26842,5.26712,5.26761,13000000.0
2007-10-04 19:34:00,5.26766,5.268,5.26703,5.26721,12000000.0
2007-10-04 19:35:00,5.26839,5.26853,5.26828,5.26847,13000000.0
2007-10-04 19:36:00,5.2672,5.26773,5.26646,5.26747,12000000.0
2007-10-04 19:37:00,5.26788,5.26788,5.26695,5.26773,8000000.0
2007-10-04 19:38:00,5.26788,5.26801,5.26772,5.26795,20000000.0
2007-10-04 19:39:00,5.26766,5.26785,5.26761,5.26785,11000000.0
2007-10-04 19:40:00,5.26785,5.26792,5.26767,5.26767,11000000.0
2007-10-04 19:41:00,5.26696,5.26765,5.26665,5.26765,9000000.0
2007-10-04 19:42:00,5.26784,5.26784,5.26699,5.26721,10000000.0
2007-10-04 19:43:00,5.26863,5.26872,5.26721,5.26872,14000000.0
2007-10-04 19:44:00,5.26826,5.26874,5.26819,5.26874,15000000.0
2007-10-04 19:45:00,5.26799,5.26812,5.26739,5.26794,12000000.0
2007-10-04 19:46:00,5.26856,5.26856,5.26682,5.26682,11000000.0
2007-10-04 19:47:00,5.26807,5.26829,5.26748,5.26818,10000000.0
2007-10-04 19:48:00,5.26836,5.26836,5.26741,5.26742,9000000.0
2007-10-04 19:49:00,5.26825,5.26862,5.26773,5.26787,16000000.0
2007-10-04 19:50:00,5.26783,5.26869,5.26731,5.26869,10000000.0
2007-10-04 19:51:00,5.26811,5.26907,5.26742,5.26907,11000000.0
2007-10-04 19:52:00,5.26803,5.26884,5.26743,5.26784,19000000.0
2007-10-04 19:53:00,5.26724,5.26797,5.26685,5.26722,19000000.0
2007-10-04 19:54:00,5.26826,5.26826,5.26702,5.26777,14000000.0
2007-10-04 19:55:00,5.26834,5.26834,5.2665,5.26749,16000000.0
2007-10-04 19:56:00,5.26708,5.26775,5.26621,5.26621,12000000.0
2007-10-04 19:57:00,5.26823,5.26828,5.26708,5.26773,14000000.0
2007-10-04 19:58:00,5.26734,5.2681,5.26722,5.26766,13000000.0
2007-10-04 19:59:00,5.26887,5.26899,5.26707,5.26786,10000000.0
2007-10-04 20:00:00,5.26787,5.26887,5.2674,5.26887,15000000.0
2007-10-04 20:01:00,5.26965,5.27072,5.26866,5.27011,14000000.0
2007-10-04 20:02:00,5.26979,5.27134,5.26979,5.27079,8000000.0
2007-10-04 20:03:00,5.27042,5.27145,5.27022,5.27101,13000000.0
2007-10-04 20:04:00,5.27054,5.27157,5.27018,5.27147,12000000.0
2007-10-04 20:05:00,5.27011,5.27072,5.26985,5.27023,11000000.0
2007-10-04 20:06:00,5.26993,5.2707,5.2695,5.26958,10000000.0
2007-10-04 20:07:00,5.27016,5.27085,5.26976,5.27013,13000000.0
2007-10-04 20:08:00,5.2711,5.27141,5.26972,5.27029,16000000.0
2007-10-04 20:09:00,5.27067,5.27085,5.26969,5.27049,17000000.0
2007-10-04 20:10:00,5.27023,5.27054,5.26911,5.27023,10000000.0
2007-10-04 20:11:00,5.26968,5.27025,5.26934,5.2699,13000000.0
2007-10-04 20:12:00,5.26928,5.27065,5.26921,5.2699,15000000.0
2007-10-04 20:13:00,5.26968,5.26994,5.26952,5.26952,13000000.0
2007-10-04 20:14:00,5.27065,5.27065,5.26943,5.2702,8000000.0
2007-10-04 20:15:00,5.2702,5.27071,5.26965,5.2701,10000000.0
2007-10-04 20:16:00,5.27013,5.27064,5.26928,5.26991,14000000.0
2007-10-04 20:17:00,5.27056,5.27104,5.26974,5.26974,13000000.0
2007-10-04 20:18:00,5.2696,5.2713,5.2696,5.2713,7000000.0
2007-10-04 20:19:00,5.26972,5.27112,5.26965,5.26965,11000000.0
2007-10-04 20:20:00,5.27092,5.27144,5.27036,5.27063,19000000.0
2007-10-04 20:21:00,5.2715,5.27191,5.2707,5.271,11000000.0
2007-10-04 20:22:00,5.27177,5.27189,5.27113,5.27131,11000000.0
2007-10-04 20:23:00,5.2721,5.2725,5.27104,5.27107,13000000.0
2007-10-04 20:24:00,5.27339,5.27339,5.27171,5.27192,9000000.0
2007-10-04 20:25:00,5.27101,5.27288,5.27051,5.27265,18000000.0
2007-10-04 20:26:00,5.27206,5.27246,5.27158,5.27237,7000000.0
2007-10-04 20:27:00,5.27333,5.27338,5.2722,5.2727,9000000.0
2007-10-04 20:28:00,5.27342,5.27388,5.27249,5.27371,13000000.0
2007-10-04 20:29:00,5.27341,5.27381,5.2724,5.27256,14000000.0
2007-10-04 20:30:00,5.27244,5.27372,5.27224,5.27372,16000000.0
2007-10-04 20:31:00,5.27244,5.27392,5.27236,5.27392,22000000.0
2007-10-04 20:32:00,5.27405,5.27443,5.27293,5.2739,12000000.0
2007-10-04 20:33:00,5.27434,5.27446,5.27309,5.27443,13000000.0
2007-10-04 20:34:00,5.27415,5.27462,5.27263,5.27444,15000000.0
2007-10-04 20:35:00,5.27312,5.27436,5.27303,5.27397,16000000.0
2007-10-04 20:36:00,5.273,5.27513,5.273,5.27405,15000000.0
2007-10-04 20:37:00,5.27476,5.27476,5.27342,5.27409,14000000.0
2007-10-04 20:38:00,5.27312,5.27469,5.27265,5.27408,13000000.0
2007-10-04 20:39:00,5.27371,5.27437,5.27262,5.27411,18000000.0
2007-10-04 20:40:00,5.27381,5.2742,5.27214,5.27333,14000000.0
2007-10-04 20:41:00,5.2729,5.27345,5.27215,5.27344,18000000.0
2007-10-04 20:42:00,5.27368,5.27368,5.27235,5.27292,12000000.0
2007-10-04 20:43:00,5.27324,5.27387,5.27283,5.27283,18000000.0
2007-10-04 20:44:00,5.27341,5.27352,5.27228,5.27352,18000000.0
2007-10-04 20:45:00,5.27388,5.274,5.27208,5.27252,11000000.0
2007-10-04 20:46:00,5.27327,5.2742,5.2732,5.2742,18000000.0
2007-10-04 20:47:00,5.27427,5.27427,5.27275,5.27401,20000000.0
2007-10-04 20:48:00,5.27389,5.27402,5.27375,5.27402,17000000.0
2007-10-04 20:49:00,5.27361,5.27383,5.27243,5.27286,16000000.0
2007-10-04 20:50:00,5.2723,5.27353,5.2723,5.27304,8000000.0
2007-10-04 20:51:00,5.27388,5.27388,5.27202,5.27202,8000000.0
2007-10-04 20:52:00,5.27312,5.27354,5.27255,5.27329,12000000.0
2007-10-04 20:53:00,5.27222,5.27345,5.27204,5.27303,16000000.0
2007-10-04 20:54:00,5.27297,5.27336,5.27188,5.27279,15000000.0
2007-10-04 20:55:00,5.27243,5.27349,5.27205,5.27212,16000000.0
2007-10-04 20:56:00,5.27303,5.2732,5.27246,5.27279,7000000.0
2007-10-04 20:57:00,5.27351,5.27351,5.27158,5.27251,14000000.0
2007-10-04 20:58:00,5.27196,5.27285,5.27172,5.27264,10000000.0
2007-10-04 20:59:00,5.27185,5.27268,5.27185,5.27221,11000000.0
2007-10-04 21:00:00,5.27328,5.27365,5.27201,5.27311,14000000.0
2007-10-04 21:01:00,5.27338,5.27355,5.27206,5.2734,12000000.0
2007-10-04 21:02:00,5.27334,5.27363,5.27292,5.27363,17000000.0
2007-10-04 21:03:00,5.27206,5.27357,5.27206,5.27317,11000000.0
2007-10-04 21:04:00,5.27262,5.27311,5.27219,5.27289,10000000.0
2007-10-04 21:05:00,5.27275,5.27306,5.27181,5.27279,8000000.0
2007-10-04 21:06:00,5.2732,5.27333,5.27215,5.27262,13000000.0
2007-10-04 21:07:00,5.27256,5.27347,5.27196,5.27335,14000000.0
2007-10-04 21:08:00,5.27297,5.27297,5.27209,5.27272,8000000.0
2007-10-04 21:09:00,5.27259,5.27276,5.27116,5.27167,13000000.0
2007-10-04 21:10:00,5.27248,5.27248,5.27123,5.27172,17000000.0
2007-10-04 21:11:00,5.27298,5.27322,5.27143,5.27158,15000000.0
2007-10-04 21:12:00,5.27384,5.27384,5.27201,5.27258,11000000.0
2007-10-04 21:13:00,5.27149,5.27269,5.27149,5.27224,12000000.0
2007-10-04 21:14:00,5.2724,5.27287,5.27197,5.27232,14000000.0
2007-10-04 21:15:00,5.27237,5.27308,5.27185,5.27308,13000000.0
2007-10-04 21:16:00,5.27242,5.273,5.27206,5.27276,12000000.0
2007-10-04 21:17:00,5.27184,5.27336,5.27184,5.27331,16000000.0
2007-10-04 21:18:00,5.27293,5.27293,5.27179,5.27259,15000000.0
2007-10-04 21:19:00,5.27291,5.27317,5.27194,5.27231,15000000.0
2007-10-04 21:20:00,5.2733,5.2733,5.2714,5.27208,8000000.0
2007-10-04 21:21:00,5.27287,5.27287,5.27138,5.2723,17000000.0
2007-10-04 21:22:00,5.27267,5.27274,5.27135,5.27201,11000000.0
2007-10-04 21:23:00,5.27256,5.27304,5.27141,5.27304,23000000.0
2007-10-04 21:24:00,5.27292,5.27292,5.27185,5.27285,13000000.0
2007-10-04 21:25:00,5.27305,5.27305,5.27285,5.27305,15000000.0
2007-10-04 21:26:00,5.27333,5.27333,5.27195,5.27286,10000000.0
2007-10-04 21:27:00,5.27223,5.27236,5.27127,5.27236,10000000.0
2007-10-04 21:28:00,5.27139,5.27229,5.27107,5.27155,13000000.0
2007-10-04 21:29:00,5.27155,5.27155,5.27135,5.27155,10000000.0
2007-10-04 21:30:00,5.27124,5.27248,5.27055,5.27248,16000000.0
2007-10-04 21:31:00,5.27166,5.27196,5.2702,5.27063,18000000.0
2007-10-04 21:32:00,5.27077,5.27127,5.2701,5.27127,15000000.0
2007-10-04 21:33:00,5.27096,5.27096,5.26832,5.2687,13000000.0
2007-10-04 21:34:00,5.26872,5.26928,5.26826,5.26909,9000000.0
2007-10-04 21:35:00,5.26928,5.26981,5.26892,5.26981,8000000.0
2007-10-04 21:36:00,5.26908,5.26908,5.26748,5.26765,18000000.0
2007-10-04 21:37:00,5.26722,5.26767,5.26599,5.26672,22000000.0
2007-10-04 21:38:00,5.26662,5.26775,5.26642,5.26697,9000000.0
2007-10-04 21:39:00,5.26703,5.26792,5.26661,5.26753,11000000.0
2007-10-04 21:40:00,5.26705,5.26813,5.26663,5.26744,19000000.0
2007-10-04 21:41:00,5.26782,5.26809,5.26637,5.26703,12000000.0
2007-10-04 21:42:00,5.2666,5.26748,5.26633,5.26716,11000000.0
2007-10-04 21:43:00,5.26766,5.26799,5.26631,5.26631,14000000.0
2007-10-04 21:44:00,5.26668,5.26685,5.2657,5.2657,13000000.0
2007-10-04 21:45:00,5.26674,5.26674,5.26521,5.26625,12000000.0
2007-10-04 21:46:00,5.26636,5.26676,5.26519,5.26545,14000000.0
2007-10-04 21:47:00,5.26638,5.26642,5.26538,5.26642,17000000.0
2007-10-04 21:48:00,5.265,5.2669,5.265,5.26583,16000000.0
2007-10-04 21:49:00,5.26745,5.2676,5.26627,5.26627,14000000.0
2007-10-04 21:50:00,5.26704,5.2672,5.26581,5.26584,13000000.0
2007-10-04 21:51:00,5.2662,5.26711,5.26618,5.26711,14000000.0
2007-10-04 21:52:00,5.26584,5.26708,5.26583,5.26708,17000000.0
2007-10-04 21:53:00,5.26703,5.26703,5.26595,5.26665,27000000.0
2007-10-04 21:54:00,5.26569,5.26618,5.26528,5.26528,10000000.0
2007-10-04 21:55:00,5.26659,5.26664,5.26527,5.26664,8000000.0
2007-10-04 21:56:00,5.26589,5.26668,5.26527,5.26624,16000000.0
2007-10-04 21:57:00,5.26588,5.26632,5.26513,5.266,18000000.0
2007-10-04 21:58:00,5.26644,5.2667,5.26639,5.2667,18000000.0
2007-10-04 21:59:00,5.26654,5.26667,5.26546,5.26587,17000000.0
2007-10-04 22:00:00,5.26623,5.26656,5.2654,5.26633,9000000.0
2007-10-04 22:01:00,5.26533,5.26645,5.2649,5.26496,22000000.0
2007-10-04 22:02:00,5.26591,5.26614,5.26527,5.26558,11000000.0
2007-10-04 22:03:00,5.2653,5.26616,5.26522,5.2654,16000000.0
2007-10-04 22:04:00,5.26525,5.26545,5.26525,5.26537,12000000.0
2007-10-04 22:05:00,5.26597,5.26635,5.2652,5.26635,7000000.0
2007-10-04 22:06:00,5.26575,5.26637,5.26485,5.26531,15000000.0
2007-10-04 22:07:00,5.26503,5.26602,5.26478,5.26546,19000000.0
2007-10-04 22:08:00,5.26591,5.26591,5.26489,5.26545,11000000.0
2007-10-04 22:09:00,5.26476,5.26592,5.26464,5.26464,10000000.0
2007-10-04 22:10:00,5.26552,5.26588,5.26466,5.26522,10000000.0
2007-10-04 22:11:00,5.26488,5.26586,5.26461,5.26547,18000000.0
2007-10-04 22:12:00,5.26548,5.26659,5.26548,5.26551,11000000.0
2007-10-04 22:13:00,5.26542,5.26613,5.26483,5.26541,14000000.0
2007-10-04 22:14:00,5.26623,5.26631,5.26527,5.26527,24000000.0
2007-10-04 22:15:00,5.26576,5.26662,5.26527,5.26536,13000000.0
2007-10-04 22:16:00,5.26558,5.26619,5.2646,5.2646,13000000.0
2007-10-04 22:17:00,5.26579,5.26584,5.26486,5.26486,8000000.0
2007-10-04 22:18:00,5.26537,5.26626,5.26489,5.26527,13000000.0
2007-10-04 22:19:00,5.26561,5.26596,5.26458,5.26566,14000000.0
2007-10-04 22:20:00,5.26532,5.2662,5.26453,5.26562,21000000.0
2007-10-04 22:21:00,5.26517,5.26593,5.26461,5.26494,13000000.0
2007-10-04 22:22:00,5.26523,5.26609,5.26505,5.26575,12000000.0
2007-10-04 22:23:00,5.26691,5.26697,5.26548,5.26575,18000000.0
2007-10-04 22:24:00,5.26632,5.26632,5.26436,5.26599,14000000.0
2007-10-04 22:25:00,5.26543,5.26632,5.26511,5.26608,13000000.0
2007-10-04 22:26:00,5.26623,5.26623,5.26411,5.26472,13000000.0
2007-10-04 22:27:00,5.26436,5.26531,5.26398,5.26479,16000000.0
2007-10-04 22:28:00,5.26469,5.26536,5.26425,5.26536,13000000.0
2007-10-04 22:29:00,5.26383,5.2653,5.26377,5.26377,21000000.0
2007-10-04 22:30:00,5.26438,5.26503,5.26355,5.26503,17000000.0
2007-10-04 22:31:00,5.26498,5.26498,5.26363,5.26447,10000000.0
2007-10-04 22:32:00,5.26468,5.2654,5.2639,5.26434,13000000.0
2007-10-04 22:33:00,5.26424,5.26454,5.26343,5.2639,13000000.0
2007-10-04 22:34:00,5.26452,5.26525,5.26361,5.26388,13000000.0
2007-10-04 22:35:00,5.26507,5.26519,5.26355,5.26494,19000000.0
2007-10-04 22:36:00,5.26438,5.26497,5.26355,5.26471,14000000.0
2007-10-04 22:37:00,5.26451,5.26462,5.26362,5.26386,17000000.0
2007-10-04 22:38:00,5.26472,5.26472,5.26371,5.26416,9000000.0
2007-10-04 22:39:00,5.26399,5.26475,5.26318,5.2641,20000000.0
2007-10-04 22:40:00,5.26458,5.26485,5.26357,5.26378,13000000.0
2007-10-04 22:41:00,5.26405,5.26491,5.26389,5.26389,13000000.0
2007-10-04 22:42:00,5.2652,5.2652,5.26403,5.26424,10000000.0
2007-10-04 22:43:00,5.2651,5.26514,5.26417,5.26448,15000000.0
2007-10-04 22:44:00,5.26519,5.26519,5.2638,5.264,16000000.0
2007-10-04 22:45:00,5.26442,5.26595,5.26442,5.26595,14000000.0
2007-10-04 22:46:00,5.26613,5.26639,5.26479,5.26508,12000000.0
2007-10-04 22:47:00,5.2657,5.26624,5.2652,5.2653,7000000.0
2007-10-04 22:48:00,5.26584,5.26684,5.26548,5.2666,16000000.0
2007-10-04 22:49:00,5.26513,5.26617,5.26513,5.26531,10000000.0
2007-10-04 22:50:00,5.26583,5.26666,5.2655,5.2656,15000000.0
2007-10-04 22:51:00,5.26572,5.26626,5.2652,5.2662,17000000.0
2007-10-04 22:52:00,5.26574,5.26678,5.26562,5.26664,10000000.0
2007-10-04 22:53:00,5.26729,5.26729,5.26518,5.26577,20000000.0
2007-10-04 22:54:00,5.26554,5.26602,5.26445,5.26578,10000000.0
2007-10-04 22:55:00,5.265,5.26588,5.26444,5.26532,12000000.0
2007-10-04 22:56:00,5.26473,5.26594,5.2645,5.26537,9000000.0
2007-10-04 22:57:00,5.2651,5.26591,5.26481,5.2657,18000000.0
2007-10-04 22:58:00,5.26607,5.26627,5.26474,5.26555,13000000.0
2007-10-04 22:59:00,5.26654,5.26663,5.26503,5.2657,10000000.0
2007-10-04 23:00:00,5.26536,5.26536,5.26481,5.26481,17000000.0
2007-10-04 23:01:00,5.26433,5.26479,5.26366,5.26424,13000000.0
2007-10-04 23:02:00,5.26499,5.26544,5.26417,5.26544,7000000.0
2007-10-04 23:03:00,5.2651,5.2651,5.26387,5.26447,16000000.0
2007-10-04 23:04:00,5.26498,5.26541,5.26396,5.26469,12000000.0
2007-10-04 23:05:00,5.26481,5.26522,5.26444,5.2651,11000000.0
2007-10-04 23:06:00,5.26548,5.26552,5.26396,5.2642,11000000.0
2007-10-04 23:07:00,5.26469,5.26516,5.26365,5.26478,13000000.0
2007-10-04 23:08:00,5.26544,5.26544,5.26348,5.2644,20000000.0
2007-10-04 23:09:00,5.26393,5.26459,5.26367,5.26388,16000000.0
2007-10-04 23:10:00,5.26395,5.26495,5.26371,5.2644,16000000.0
2007-10-04 23:11:00,5.26434,5.2657,5.26397,5.2657,10000000.0
2007-10-04 23:12:00,5.26534,5.2657,5.26435,5.2657,12000000.0
2007-10-04 23:13:00,5.26591,5.26597,5.26439,5.26597,16000000.0
2007-10-04 23:14:00,5.26524,5.26569,5.26487,5.26531,9000000.0
2007-10-04 23:15:00,5.26534,5.26534,5.26477,5.26503,9000000.0
2007-10-04 23:16:00,5.26543,5.26543,5.26477,5.26494,18000000.0
2007-10-04 23:17:00,5.26486,5.26531,5.26442,5.2649,8000000.0
2007-10-04 23:18:00,5.26477,5.26522,5.26435,5.26508,10000000.0
2007-10-04 23:19:00,5.26522,5.26534,5.26443,5.26486,9000000.0
2007-10-04 23:20:00,5.26464,5.26574,5.26464,5.26483,17000000.0
2007-10-04 23:21:00,5.26547,5.26566,5.26503,5.26532,11000000.0
2007-10-04 23:22:00,5.26497,5.26612,5.26484,5.2656,12000000.0
2007-10-04 23:23:00,5.26468,5.2659,5.26468,5.26574,12000000.0
2007-10-04 23:24:00,5.2654,5.26605,5.2649,5.26539,12000000.0
2007-10-04 23:25:00,5.26626,5.26634,5.26545,5.26579,9000000.0
2007-10-04 23:26:00,5.26603,5.26642,5.26512,5.26564,14000000.0
2007-10-04 23:27:00,5.26591,5.26676,5.26591,5.26604,17000000.0
2007-10-04 23:28:00,5.26577,5.26585,5.26565,5.26578,15000000.0
2007-10-04 23:29:00,5.2663,5.26673,5.26577,5.26617,11000000.0
2007-10-04 23:30:00,5.266,5.26653,5.26519,5.26595,14000000.0
2007-10-04 23:31:00,5.26605,5.2665,5.26555,5.26555,7000000.0
2007-10-04 23:32:00,5.26608,5.26637,5.26548,5.26594,15000000.0
2007-10-04 23:33:00,5.26612,5.26688,5.26595,5.26688,7000000.0
2007-10-04 23:34:00,5.26568,5.26575,5.26555,5.26575,10000000.0
2007-10-04 23:35:00,5.26583,5.26645,5.26509,5.26509,12000000.0
2007-10-04 23:36:00,5.26601,5.26657,5.26571,5.26657,10000000.0
2007-10-04 23:37:00,5.26607,5.26667,5.26539,5.26667,14000000.0
2007-10-04 23:38:00,5.26534,5.26587,5.26534,5.26587,17000000.0
2007-10-04 23:39:00,5.26512,5.26577,5.26511,5.2655,9000000.0
2007-10-04 23:40:00,5.26592,5.26611,5.26512,5.26611,12000000.0
2007-10-04 23:41:00,5.26507,5.26532,5.26507,5.26532,9000000.0
2007-10-04 23:42:00,5.26563,5.26645,5.26539,5.26573,15000000.0
2007-10-04 23:43:00,5.26679,5.26683,5.26578,5.26579,13000000.0
2007-10-04 23:44:00,5.26689,5.26689,5.26554,5.26555,8000000.0
2007-10-04 23:45:00,5.26613,5.26657,5.26532,5.26532,12000000.0
2007-10-04 23:46:00,5.26593,5.26593,5.26548,5.26564,20000000.0
2007-10-04 23:47:00,5.26583,5.26654,5.26512,5.26547,19000000.0
2007-10-04 23:48:00,5.26631,5.26643,5.26582,5.26582,14000000.0
2007-10-04 23:49:00,5.26578,5.26602,5.26529,5.2655,12000000.0
2007-10-04 23:50:00,5.26574,5.26648,5.26526,5.26593,10000000.0
2007-10-04 23:51:00,5.2663,5.26646,5.26506,5.26646,14000000.0
2007-10-04 23:52:00,5.26573,5.26648,5.26513,5.26523,13000000.0
2007-10-04 23:53:00,5.26672,5.26672,5.2655,5.26581,16000000.0
2007-10-04 23:54:00,5.26642,5.26743,5.26625,5.26743,13000000.0
2007-10-04 23:55:00,5.26589,5.26669,5.26519,5.26589,16000000.0
2007-10-04 23:56:00,5.26607,5.26623,5.26489,5.26587,12000000.0
2007-10-04 23:57:00,5.26544,5.26573,5.26471,5.26523,14000000.0
2007-10-04 23:58:00,5.26545,5.26574,5.26483,5.26517,16000000.0
2007-10-04 23:59:00,5.26496,5.26582,5.26481,5.26492,12000000.0
2007-10-05 00:00:00,5.26565,5.26661,5.26485,5.26518,17000000.0
2007-10-05 00:01:00,5.2658,5.26682,5.26528,5.26552,12000000.0
2007-10-05 00:02:00,5.26578,5.26595,5.26508,5.26548,11000000.0
2007-10-05 00:03:00,5.2659,5.26625,5.2653,5.26548,7000000.0
2007-10-05 00:04:00,5.26517,5.26655,5.26517,5.26633,16000000.0
2007-10-05 00:05:00,5.26675,5.26721,5.2658,5.26584,17000000.0
2007-10-05 00:06:00,5.26657,5.26696,5.26586,5.26637,10000000.0
2007-10-05 00:07:00,5.26685,5.26685,5.26665,5.26678,19000000.0
2007-10-05 00:08:00,5.26612,5.26681,5.26588,5.26637,9000000.0
2007-10-05 00:09:00,5.26764,5.26764,5.26653,5.26653,19000000.0
2007-10-05 00:10:00,5.26644,5.26668,5.26578,5.26634,16000000.0
2007-10-05 00:11:00,5.26626,5.26666,5.26594,5.26636,9000000.0
2007-10-05 00:12:00,5.26598,5.26615,5.26566,5.26572,11000000.0
2007-10-05 00:13:00,5.26671,5.26671,5.26593,5.26593,8000000.0
2007-10-05 00:14:00,5.2661,5.26626,5.26567,5.26593,9000000.0
2007-10-05 00:15:00,5.26605,5.26698,5.26544,5.26647,15000000.0
2007-10-05 00:16:00,5.26522,5.26613,5.26507,5.26564,18000000.0
2007-10-05 00:17:00,5.26604,5.26626,5.26488,5.26542,21000000.0
2007-10-05 00:18:00,5.26556,5.26628,5.26506,5.26582,16000000.0
2007-10-05 00:19:00,5.26628,5.26628,5.26472,5.26583,12000000.0
2007-10-05 00:20:00,5.26545,5.26572,5.26464,5.26548,13000000.0
2007-10-05 00:21:00,5.26551,5.26679,5.26551,5.26675,13000000.0
2007-10-05 00:22:00,5.26512,5.26599,5.2646,5.26548,13000000.0
2007-10-05 00:23:00,5.26501,5.26561,5.2646,5.26506,11000000.0
2007-10-05 00:24:00,5.2648,5.26551,5.26468,5.26511,10000000.0
2007-10-05 00:25:00,5.26566,5.26573,5.26548,5.26558,16000000.0
2007-10-05 00:26:00,5.2657,5.26587,5.26476,5.26532,13000000.0
2007-10-05 00:27:00,5.26475,5.26563,5.26398,5.26463,16000000.0
2007-10-05 00:28:00,5.26476,5.26529,5.26424,5.26473,13000000.0
2007-10-05 00:29:00,5.26487,5.26604,5.26487,5.26526,10000000.0
2007-10-05 00:30:00,5.26472,5.26529,5.2646,5.26529,15000000.0
2007-10-05 00:31:00,5.26458,5.26465,5.26445,5.26445,18000000.0
2007-10-05 00:32:00,5.26527,5.26527,5.26424,5.26424,14000000.0
2007-10-05 00:33:00,5.26579,5.26618,5.26459,5.26507,13000000.0
2007-10-05 00:34:00,5.26613,5.26613,5.26504,5.26554,11000000.0
2007-10-05 00:35:00,5.26563,5.26569,5.26545,5.26549,13000000.0
2007-10-05 00:36:00,5.26541,5.26585,5.26501,5.2658,12000000.0
2007-10-05 00:37:00,5.26536,5.26551,5.26512,5.26524,10000000.0
2007-10-05 00:38:00,5.26537,5.26545,5.26525,5.26538,11000000.0
2007-10-05 00:39:00,5.2672,5.2672,5.2669,5.26693,16000000.0
2007-10-05 00:40:00,5.2661,5.2661,5.26495,5.26538,10000000.0
2007-10-05 00:41:00,5.26525,5.26545,5.26525,5.26545,15000000.0
2007-10-05 00:42:00,5.26565,5.26565,5.26538,5.26563,10000000.0
2007-10-05 00:43:00,5.26556,5.26556,5.265,5.26513,8000000.0
2007-10-05 00:44:00,5.26477,5.26569,5.26473,5.26517,7000000.0
2007-10-05 00:45:00,5.2654,5.26634,5.2654,5.26541,10000000.0
2007-10-05 00:46:00,5.26534,5.2658,5.26525,5.26541,18000000.0
2007-10-05 00:47:00,5.26515,5.26515,5.26495,5.26495,18000000.0
2007-10-05 00:48:00,5.26578,5.26677,5.26545,5.26584,15000000.0
2007-10-05 00:49:00,5.26574,5.26675,5.26574,5.26653,19000000.0
2007-10-05 00:50:00,5.26714,5.26714,5.26623,5.2667,15000000.0
2007-10-05 00:51:00,5.26617,5.26726,5.26601,5.26678,12000000.0
2007-10-05 00:52:00,5.26635,5.26733,5.26632,5.26668,15000000.0
2007-10-05 00:53:00,5.26708,5.26722,5.26694,5.26722,9000000.0
2007-10-05 00:54:00,5.26738,5.26741,5.26619,5.26647,17000000.0
2007-10-05 00:55:00,5.26662,5.26681,5.26617,5.26617,11000000.0
2007-10-05 00:56:00,5.26665,5.26726,5.26576,5.26609,23000000.0
2007-10-05 00:57:00,5.26589,5.26603,5.26559,5.26559,11000000.0
2007-10-05 00:58:00,5.26612,5.26666,5.26566,5.26659,11000000.0
2007-10-05 00:59:00,5.26644,5.26714,5.26576,5.2658,11000000.0
2007-10-05 01:00:00,5.26681,5.26681,5.26529,5.26582,14000000.0
2007-10-05 01:01:00,5.26544,5.26677,5.26544,5.26632,9000000.0
2007-10-05 01:02:00,5.26641,5.26716,5.26606,5.26694,13000000.0
2007-10-05 01:03:00,5.26727,5.26759,5.26581,5.26605,18000000.0
2007-10-05 01:04:00,5.26606,5.26666,5.26581,5.26665,11000000.0
2007-10-05 01:05:00,5.26632,5.26725,5.26632,5.26725,13000000.0
2007-10-05 01:06:00,5.26645,5.26666,5.26575,5.26605,9000000.0
2007-10-05 01:07:00,5.26606,5.26656,5.26546,5.26589,15000000.0
2007-10-05 01:08:00,5.26596,5.26628,5.26595,5.26605,15000000.0
2007-10-05 01:09:00,5.26605,5.26705,5.26566,5.26705,14000000.0
2007-10-05 01:10:00,5.26712,5.26745,5.2671,5.26735,13000000.0
2007-10-05 01:11:00,5.26604,5.26622,5.2652,5.2652,7000000.0
2007-10-05 01:12:00,5.26541,5.26597,5.26421,5.26473,17000000.0
2007-10-05 01:13:00,5.26438,5.26538,5.26379,5.26427,18000000.0
2007-10-05 01:14:00,5.26392,5.26524,5.26392,5.26433,14000000.0
2007-10-05 01:15:00,5.26559,5.26559,5.26427,5.26475,10000000.0
2007-10-05 01:16:00,5.26467,5.26475,5.26455,5.26455,18000000.0
2007-10-05 01:17:00,5.26489,5.26545,5.26419,5.2652,16000000.0
2007-10-05 01:18:00,5.26446,5.26554,5.26446,5.26496,13000000.0
2007-10-05 01:19:00,5.26491,5.26532,5.26431,5.26472,12000000.0
2007-10-05 01:20:00,5.26507,5.26507,5.26472,5.26472,15000000.0
2007-10-05 01:21:00,5.26465,5.26468,5.26441,5.26464,14000000.0
2007-10-05 01:22:00,5.26516,5.26593,5.26464,5.26593,13000000.0
2007-10-05 01:23:00,5.26605,5.26626,5.26488,5.26558,14000000.0
2007-10-05 01:24:00,5.26518,5.26572,5.26488,5.26504,15000000.0
2007-10-05 01:25:00,5.26505,5.26581,5.26487,5.26487,17000000.0
2007-10-05 01:26:00,5.26465,5.26485,5.26465,5.26465,14000000.0
2007-10-05 01:27:00,5.26489,5.26497,5.26473,5.26489,13000000.0
2007-10-05 01:28:00,5.26545,5.26545,5.26525,5.26525,9000000.0
2007-10-05 01:29:00,5.26612,5.26612,5.26587,5.26598,11000000.0
2007-10-05 01:30:00,5.26569,5.26625,5.26495,5.26625,20000000.0
2007-10-05 01:31:00,5.26479,5.26577,5.26451,5.26577,9000000.0
2007-10-05 01:32:00,5.26467,5.26523,5.26417,5.26428,7000000.0
2007-10-05 01:33:00,5.26498,5.26529,5.26393,5.26421,13000000.0
2007-10-05 01:34:00,5.26466,5.26479,5.26388,5.26449,10000000.0
2007-10-05 01:35:00,5.26486,5.26488,5.26367,5.26409,17000000.0
2007-10-05 01:36:00,5.26439,5.26493,5.26349,5.26429,16000000.0
2007-10-05 01:37:00,5.26425,5.26509,5.26372,5.26485,13000000.0
2007-10-05 01:38:00,5.26398,5.26398,5.26341,5.26341,15000000.0
2007-10-05 01:39:00,5.265,5.265,5.26424,5.26424,13000000.0
2007-10-05 01:40:00,5.26403,5.26403,5.26373,5.26376,14000000.0
2007-10-05 01:41:00,5.26329,5.26477,5.26329,5.26394,12000000.0
2007-10-05 01:42:00,5.26337,5.26522,5.26337,5.26403,14000000.0
2007-10-05 01:43:00,5.26348,5.26489,5.26348,5.26425,18000000.0
2007-10-05 01:44:00,5.26413,5.26524,5.26387,5.26489,12000000.0
2007-10-05 01:45:00,5.26424,5.26529,5.26364,5.26529,19000000.0
2007-10-05 01:46:00,5.26412,5.2648,5.26375,5.2648,15000000.0
2007-10-05 01:47:00,5.26407,5.26508,5.26407,5.26508,10000000.0
2007-10-05 01:48:00,5.26392,5.26532,5.26392,5.26532,14000000.0
2007-10-05 01:49:00,5.26412,5.26412,5.26352,5.26373,16000000.0
2007-10-05 01:50:00,5.26399,5.26528,5.26399,5.26519,18000000.0
2007-10-05 01:51:00,5.26565,5.26565,5.26452,5.26464,16000000.0
2007-10-05 01:52:00,5.26575,5.26595,5.26575,5.26575,10000000.0
2007-10-05 01:53:00,5.2643,5.26547,5.26395,5.26402,15000000.0
2007-10-05 01:54:00,5.26479,5.26479,5.26358,5.26407,14000000.0
2007-10-05 01:55:00,5.26441,5.26553,5.26424,5.26553,14000000.0
2007-10-05 01:56:00,5.26421,5.2656,5.26421,5.2656,8000000.0
2007-10-05 01:57:00,5.26533,5.26533,5.26455,5.26455,10000000.0
2007-10-05 01:58:00,5.26509,5.26549,5.26498,5.26499,21000000.0
2007-10-05 01:59:00,5.2648,5.26488,5.2646,5.2646,16000000.0
2007-10-05 02:00:00,5.26531,5.26584,5.26466,5.26539,11000000.0
2007-10-05 02:01:00,5.26456,5.26564,5.26427,5.26531,11000000.0
2007-10-05 02:02:00,5.26584,5.26633,5.26487,5.26495,13000000.0
2007-10-05 02:03:00,5.26608,5.26662,5.26539,5.26662,8000000.0
2007-10-05 02:04:00,5.26674,5.26674,5.26497,5.26568,18000000.0
2007-10-05 02:05:00,5.26575,5.26615,5.26495,5.26553,14000000.0
2007-10-05 02:06:00,5.26668,5.26668,5.26501,5.26625,18000000.0
2007-10-05 02:07:00,5.2659,5.26656,5.26523,5.26575,12000000.0
2007-10-05 02:08:00,5.26644,5.26644,5.26551,5.26563,12000000.0
2007-10-05 02:09:00,5.26535,5.26537,5.2651,5.26521,11000000.0
2007-10-05 02:10:00,5.26535,5.26539,5.26515,5.26528,10000000.0
2007-10-05 02:11:00,5.26539,5.26652,5.26506,5.2662,16000000.0
2007-10-05 02:12:00,5.2654,5.266,5.26463,5.26541,17000000.0
2007-10-05 02:13:00,5.2652,5.26626,5.265,5.26611,9000000.0
2007-10-05 02:14:00,5.2664,5.26642,5.26516,5.26572,16000000.0
2007-10-05 02:15:00,5.26538,5.26633,5.26521,5.26556,15000000.0
2007-10-05 02:16:00,5.26528,5.26565,5.26468,5.26565,16000000.0
2007-10-05 02:17:00,5.26576,5.26576,5.26457,5.26479,14000000.0
2007-10-05 02:18:00,5.26515,5.26562,5.26438,5.26562,16000000.0
2007-10-05 02:19:00,5.26504,5.26539,5.26444,5.26539,11000000.0
2007-10-05 02:20:00,5.26519,5.26519,5.26381,5.26458,10000000.0
2007-10-05 02:21:00,5.26548,5.26548,5.26391,5.2645,18000000.0
2007-10-05 02:22:00,5.26484,5.26535,5.26395,5.26432,15000000.0
2007-10-05 02:23:00,5.26513,5.26513,5.26338,5.26451,16000000.0
2007-10-05 02:24:00,5.26477,5.26477,5.26229,5.2632,12000000.0
2007-10-05 02:25:00,5.26394,5.26494,5.26303,5.26494,18000000.0
2007-10-05 02:26:00,5.26386,5.2646,5.26361,5.2641,8000000.0
2007-10-05 02:27:00,5.26408,5.26453,5.26319,5.26433,12000000.0
2007-10-05 02:28:00,5.26427,5.26466,5.26338,5.26428,15000000.0
2007-10-05 02:29:00,5.26442,5.2648,5.26307,5.2648,15000000.0
2007-10-05 02:30:00,5.26459,5.26476,5.2632,5.26422,19000000.0
2007-10-05 02:31:00,5.26389,5.26479,5.26349,5.26479,13000000.0
2007-10-05 02:32:00,5.26474,5.26474,5.26243,5.26388,17000000.0
2007-10-05 02:33:00,5.26342,5.26369,5.26278,5.2631,10000000.0
2007-10-05 02:34:00,5.26337,5.26382,5.26293,5.26317,11000000.0
2007-10-05 02:35:00,5.26288,5.26366,5.26228,5.26284,14000000.0
2007-10-05 02:36:00,5.26313,5.26384,5.26265,5.2632,13000000.0
2007-10-05 02:37:00,5.26307,5.26389,5.26292,5.26345,9000000.0
2007-10-05 02:38:00,5.26346,5.26408,5.26294,5.2636,12000000.0
2007-10-05 02:39:00,5.26438,5.26439,5.26306,5.26348,11000000.0
2007-10-05 02:40:00,5.26437,5.26437,5.26284,5.26284,19000000.0
2007-10-05 02:41:00,5.26403,5.26403,5.26261,5.264,12000000.0
2007-10-05 02:42:00,5.26446,5.26446,5.2628,5.26402,11000000.0
2007-10-05 02:43:00,5.26395,5.26437,5.26286,5.26305,12000000.0
2007-10-05 02:44:00,5.26421,5.26457,5.26325,5.2638,9000000.0
2007-10-05 02:45:00,5.26374,5.26487,5.26349,5.26437,13000000.0
2007-10-05 02:46:00,5.26404,5.26458,5.26306,5.26346,11000000.0
2007-10-05 02:47:00,5.26359,5.26459,5.26344,5.26459,10000000.0
2007-10-05 02:48:00,5.26485,5.26485,5.26378,5.26423,11000000.0
2007-10-05 02:49:00,5.26378,5.2646,5.26367,5.2646,10000000.0
2007-10-05 02:50:00,5.26469,5.26534,5.26381,5.26454,17000000.0
2007-10-05 02:51:00,5.26516,5.26516,5.26351,5.26411,15000000.0
2007-10-05 02:52:00,5.26412,5.26491,5.26353,5.26353,13000000.0
2007-10-05 02:53:00,5.26487,5.26541,5.26436,5.2647,12000000.0
2007-10-05 02:54:00,5.26548,5.26583,5.26426,5.26474,13000000.0
2007-10-05 02:55:00,5.2651,5.26562,5.26388,5.26499,13000000.0
2007-10-05 02:56:00,5.26611,5.26611,5.26449,5.26449,13000000.0
2007-10-05 02:57:00,5.26434,5.26591,5.26434,5.26543,10000000.0
2007-10-05 02:58:00,5.26467,5.26619,5.26452,5.26478,15000000.0
2007-10-05 02:59:00,5.26537,5.26599,5.26482,5.26519,12000000.0
2007-10-05 03:00:00,5.2661,5.26661,5.26492,5.26492,17000000.0
2007-10-05 03:01:00,5.26594,5.26594,5.26475,5.26577,9000000.0
2007-10-05 03:02:00,5.26616,5.2664,5.26517,5.26538,15000000.0
2007-10-05 03:03:00,5.26633,5.26633,5.26482,5.26482,14000000.0
2007-10-05 03:04:00,5.26558,5.26625,5.26536,5.26625,11000000.0
2007-10-05 03:05:00,5.26622,5.26641,5.26512,5.26534,12000000.0
2007-10-05 03:06:00,5.26577,5.26613,5.26468,5.26598,12000000.0
2007-10-05 03:07:00,5.26552,5.26646,5.26528,5.26566,18000000.0
2007-10-05 03:08:00,5.26686,5.26725,5.26538,5.26566,9000000.0
2007-10-05 03:09:00,5.26664,5.26726,5.26621,5.26689,9000000.0
2007-10-05 03:10:00,5.26585,5.26707,5.26528,5.26612,11000000.0
2007-10-05 03:11:00,5.26575,5.26649,5.26479,5.26583,16000000.0
2007-10-05 03:12:00,5.26638,5.26679,5.26521,5.26575,8000000.0
2007-10-05 03:13:00,5.26556,5.26663,5.26515,5.26615,12000000.0
2007-10-05 03:14:00,5.26582,5.26732,5.26548,5.2665,16000000.0
2007-10-05 03:15:00,5.26668,5.26689,5.26523,5.26584,10000000.0
2007-10-05 03:16:00,5.2667,5.26677,5.26532,5.26579,16000000.0
2007-10-05 03:17:00,5.26566,5.26619,5.26481,5.26586,16000000.0
2007-10-05 03:18:00,5.26463,5.26565,5.26432,5.26432,9000000.0
2007-10-05 03:19:00,5.26541,5.26593,5.26461,5.26574,10000000.0
2007-10-05 03:20:00,5.26519,5.26581,5.26414,5.26517,20000000.0
2007-10-05 03:21:00,5.26578,5.26638,5.26496,5.2658,18000000.0
2007-10-05 03:22:00,5.26578,5.26673,5.26578,5.26656,15000000.0
2007-10-05 03:23:00,5.26608,5.26724,5.26558,5.26724,15000000.0
2007-10-05 03:24:00,5.26662,5.26662,5.26497,5.26609,12000000.0
2007-10-05 03:25:00,5.26613,5.26672,5.26522,5.26549,15000000.0
2007-10-05 03:26:00,5.26691,5.26691,5.26559,5.26626,19000000.0
2007-10-05 03:27:00,5.26649,5.26649,5.2656,5.26601,8000000.0
2007-10-05 03:28:00,5.26524,5.26642,5.26523,5.26597,13000000.0
2007-10-05 03:29:00,5.26565,5.26597,5.26563,5.26597,9000000.0
2007-10-05 03:30:00,5.26605,5.26623,5.26519,5.26519,17000000.0
2007-10-05 03:31:00,5.26612,5.26612,5.26478,5.26498,7000000.0
2007-10-05 03:32:00,5.26581,5.26625,5.26478,5.26489,15000000.0
2007-10-05 03:33:00,5.26628,5.26628,5.26526,5.26546,14000000.0
2007-10-05 03:34:00,5.26622,5.26622,5.26506,5.26569,13000000.0
2007-10-05 03:35:00,5.26538,5.26611,5.26478,5.26611,9000000.0
2007-10-05 03:36:00,5.26573,5.26649,5.26505,5.26539,13000000.0
2007-10-05 03:37:00,5.26554,5.26601,5.26455,5.26571,13000000.0
2007-10-05 03:38:00,5.26436,5.26544,5.26436,5.26544,14000000.0
2007-10-05 03:39:00,5.26462,5.26487,5.26441,5.26441,11000000.0
2007-10-05 03:40:00,5.26441,5.26545,5.26436,5.26436,12000000.0
2007-10-05 03:41:00,5.26624,5.26656,5.26538,5.2654,19000000.0
2007-10-05 03:42:00,5.2656,5.26621,5.26533,5.26533,10000000.0
2007-10-05 03:43:00,5.26521,5.26521,5.26474,5.26474,12000000.0
2007-10-05 03:44:00,5.26557,5.26606,5.26457,5.26505,12000000.0
2007-10-05 03:45:00,5.26607,5.26607,5.26449,5.26501,14000000.0
2007-10-05 03:46:00,5.26507,5.2658,5.2648,5.26505,13000000.0
2007-10-05 03:47:00,5.26506,5.26607,5.26496,5.26578,9000000.0
2007-10-05 03:48:00,5.2656,5.26629,5.2653,5.26629,8000000.0
2007-10-05 03:49:00,5.26591,5.26637,5.26511,5.2662,19000000.0
2007-10-05 03:50:00,5.26568,5.26568,5.26528,5.26542,12000000.0
2007-10-05 03:51:00,5.26565,5.26585,5.26565,5.26565,15000000.0
2007-10-05 03:52:00,5.26573,5.26602,5.26569,5.26602,11000000.0
2007-10-05 03:53:00,5.26598,5.26598,5.26565,5.26594,12000000.0
2007-10-05 03:54:00,5.26588,5.26596,5.26566,5.26572,12000000.0
2007-10-05 03:55:00,5.26592,5.26592,5.26566,5.26574,12000000.0
2007-10-05 03:56:00,5.26508,5.26612,5.26508,5.26561,14000000.0
2007-10-05 03:57:00,5.2662,5.2662,5.26487,5.26487,15000000.0
2007-10-05 03:58:00,5.26458,5.26479,5.26458,5.26469,12000000.0
2007-10-05 03:59:00,5.26663,5.2669,5.26645,5.26683,17000000.0
2007-10-05 04:00:00,5.26585,5.26585,5.26565,5.26565,14000000.0
2007-10-05 04:01:00,5.26575,5.26585,5.2656,5.2656,13000000.0
2007-10-05 04:02:00,5.26611,5.26623,5.26529,5.26542,16000000.0
2007-10-05 04:03:00,5.26571,5.2665,5.26571,5.26612,14000000.0
2007-10-05 04:04:00,5.26536,5.26574,5.2652,5.26574,19000000.0
2007-10-05 04:05:00,5.26659,5.26667,5.26551,5.26551,12000000.0
2007-10-05 04:06:00,5.26554,5.26621,5.2649,5.26497,18000000.0
2007-10-05 04:07:00,5.26553,5.26553,5.265,5.26508,16000000.0
2007-10-05 04:08:00,5.26484,5.26564,5.26484,5.26541,8000000.0
2007-10-05 04:09:00,5.26569,5.26665,5.26513,5.26561,13000000.0
2007-10-05 04:10:00,5.26645,5.26645,5.26571,5.26571,14000000.0
2007-10-05 04:11:00,5.26621,5.26621,5.26489,5.26604,18000000.0
2007-10-05 04:12:00,5.26561,5.26602,5.26519,5.26562,10000000.0
2007-10-05 04:13:00,5.26612,5.26665,5.26501,5.26625,14000000.0
2007-10-05 04:14:00,5.26523,5.2671,5.26523,5.26538,20000000.0
2007-10-05 04:15:00,5.26545,5.26545,5.26525,5.26537,14000000.0
2007-10-05 04:16:00,5.26565,5.2658,5.26538,5.26538,15000000.0
2007-10-05 04:17:00,5.26601,5.26648,5.26503,5.26503,22000000.0
2007-10-05 04:18:00,5.26581,5.26614,5.26501,5.2657,17000000.0
2007-10-05 04:19:00,5.26589,5.26589,5.26492,5.26492,12000000.0
2007-10-05 04:20:00,5.26561,5.26613,5.26449,5.26613,17000000.0
2007-10-05 04:21:00,5.26612,5.26612,5.2654,5.26578,13000000.0
2007-10-05 04:22:00,5.26625,5.26625,5.26498,5.26561,14000000.0
2007-10-05 04:23:00,5.26511,5.26536,5.2647,5.26521,9000000.0
2007-10-05 04:24:00,5.26469,5.26523,5.26418,5.26418,9000000.0
2007-10-05 04:25:00,5.26409,5.2654,5.26409,5.26501,13000000.0
2007-10-05 04:26:00,5.26392,5.26563,5.26392,5.26446,12000000.0
2007-10-05 04:27:00,5.26505,5.26571,5.26432,5.26461,16000000.0
2007-10-05 04:28:00,5.2646,5.26467,5.26391,5.26412,11000000.0
2007-10-05 04:29:00,5.26478,5.26478,5.26441,5.26448,20000000.0
2007-10-05 04:30:00,5.26404,5.26516,5.26368,5.2642,16000000.0
2007-10-05 04:31:00,5.26425,5.26445,5.26425,5.26425,12000000.0
2007-10-05 04:32:00,5.26474,5.26495,5.26401,5.26484,11000000.0
2007-10-05 04:33:00,5.2639,5.26522,5.2639,5.26492,14000000.0
2007-10-05 04:34:00,5.26464,5.26492,5.2646,5.26492,11000000.0
2007-10-05 04:35:00,5.26498,5.26528,5.26492,5.26514,14000000.0
2007-10-05 04:36:00,5.26517,5.2652,5.26475,5.26475,11000000.0
2007-10-05 04:37:00,5.26431,5.26531,5.26431,5.26531,15000000.0
2007-10-05 04:38:00,5.26375,5.26375,5.26355,5.26355,7000000.0
2007-10-05 04:39:00,5.26537,5.26544,5.26523,5.26538,19000000.0
2007-10-05 04:40:00,5.26539,5.26552,5.26526,5.26526,14000000.0
2007-10-05 04:41:00,5.26562,5.26562,5.26412,5.2642,12000000.0
2007-10-05 04:42:00,5.26457,5.26581,5.26363,5.26581,11000000.0
2007-10-05 04:43:00,5.26407,5.26544,5.26369,5.26369,15000000.0
2007-10-05 04:44:00,5.26542,5.26546,5.26411,5.26419,13000000.0
2007-10-05 04:45:00,5.26513,5.26548,5.26407,5.26407,19000000.0
2007-10-05 04:46:00,5.26373,5.26484,5.26369,5.26382,14000000.0
2007-10-05 04:47:00,5.26398,5.26449,5.26368,5.26428,7000000.0
2007-10-05 04:48:00,5.26426,5.26458,5.26363,5.26385,14000000.0
2007-10-05 04:49:00,5.26471,5.26471,5.26343,5.26403,12000000.0
2007-10-05 04:50:00,5.26484,5.26484,5.26376,5.26472,9000000.0
2007-10-05 04:51:00,5.26435,5.26435,5.26415,5.26428,16000000.0
2007-10-05 04:52:00,5.26351,5.26364,5.26329,5.26336,14000000.0
2007-10-05 04:53:00,5.26487,5.26502,5.26367,5.26477,12000000.0
2007-10-05 04:54:00,5.26517,5.26517,5.26384,5.26438,9000000.0
2007-10-05 04:55:00,5.26468,5.26565,5.26421,5.26501,19000000.0
2007-10-05 04:56:00,5.26492,5.26513,5.26482,5.26485,17000000.0
2007-10-05 04:57:00,5.26495,5.26509,5.26451,5.26451,15000000.0
2007-10-05 04:58:00,5.26505,5.26505,5.26498,5.26505,7000000.0
2007-10-05 04:59:00,5.26586,5.26586,5.26481,5.2652,10000000.0
2007-10-05 05:00:00,5.26452,5.26536,5.26423,5.2652,19000000.0
2007-10-05 05:01:00,5.26582,5.26582,5.26453,5.26512,8000000.0
2007-10-05 05:02:00,5.26452,5.26599,5.26452,5.26599,8000000.0
2007-10-05 05:03:00,5.26527,5.2664,5.26465,5.26561,13000000.0
2007-10-05 05:04:00,5.2653,5.26613,5.26505,5.26568,16000000.0
2007-10-05 05:05:00,5.26532,5.26624,5.2651,5.26535,17000000.0
2007-10-05 05:06:00,5.26526,5.26528,5.26492,5.26492,15000000.0
2007-10-05 05:07:00,5.26582,5.26622,5.26504,5.26504,9000000.0
2007-10-05 05:08:00,5.2654,5.26621,5.26465,5.26615,14000000.0
2007-10-05 05:09:00,5.26539,5.26619,5.26471,5.26596,15000000.0
2007-10-05 05:10:00,5.2658,5.2664,5.26536,5.26587,13000000.0
2007-10-05 05:11:00,5.26531,5.26651,5.26498,5.26586,13000000.0
2007-10-05 05:12:00,5.26535,5.26535,5.26515,5.26535,15000000.0
2007-10-05 05:13:00,5.26488,5.2663,5.26485,5.2663,14000000.0
2007-10-05 05:14:00,5.26629,5.26629,5.26506,5.26553,13000000.0
2007-10-05 05:15:00,5.2653,5.26558,5.26455,5.26456,15000000.0
2007-10-05 05:16:00,5.26551,5.26614,5.26485,5.2661,12000000.0
2007-10-05 05:17:00,5.26538,5.26545,5.26525,5.26525,13000000.0
2007-10-05 05:18:00,5.26525,5.2654,5.2651,5.2654,14000000.0
2007-10-05 05:19:00,5.26522,5.2654,5.2651,5.26521,9000000.0
2007-10-05 05:20:00,5.26515,5.26533,5.26507,5.26507,12000000.0
2007-10-05 05:21:00,5.26528,5.2654,5.26515,5.26529,9000000.0
2007-10-05 05:22:00,5.26538,5.26538,5.26492,5.265,13000000.0
2007-10-05 05:23:00,5.26663,5.26663,5.2664,5.26657,9000000.0
2007-10-05 05:24:00,5.26488,5.26557,5.26488,5.26557,13000000.0
2007-10-05 05:25:00,5.26455,5.26455,5.26435,5.26435,10000000.0
2007-10-05 05:26:00,5.26565,5.26565,5.26545,5.26557,11000000.0
2007-10-05 05:27:00,5.26529,5.26529,5.26495,5.26504,20000000.0
2007-10-05 05:28:00,5.26565,5.26565,5.26545,5.26558,11000000.0
2007-10-05 05:29:00,5.26572,5.26575,5.26545,5.26545,8000000.0
2007-10-05 05:30:00,5.26606,5.26606,5.26477,5.26511,13000000.0
2007-10-05 05:31:00,5.26471,5.26544,5.26428,5.26543,12000000.0
2007-10-05 05:32:00,5.26495,5.26495,5.26452,5.26458,14000000.0
2007-10-05 05:33:00,5.26448,5.26462,5.26429,5.26462,10000000.0
2007-10-05 05:34:00,5.26449,5.26551,5.26449,5.26551,14000000.0
2007-10-05 05:35:00,5.26443,5.26565,5.26381,5.26565,16000000.0
2007-10-05 05:36:00,5.2648,5.26506,5.26426,5.26504,11000000.0
2007-10-05 05:37:00,5.26488,5.26524,5.26416,5.26523,14000000.0
2007-10-05 05:38:00,5.2654,5.26559,5.26388,5.26505,12000000.0
2007-10-05 05:39:00,5.26553,5.26553,5.26372,5.2639,16000000.0
2007-10-05 05:40:00,5.26407,5.26415,5.26371,5.26392,15000000.0
2007-10-05 05:41:00,5.26473,5.26492,5.26378,5.26397,11000000.0
2007-10-05 05:42:00,5.26488,5.26538,5.26364,5.26428,20000000.0
2007-10-05 05:43:00,5.26464,5.26501,5.2636,5.2648,13000000.0
2007-10-05 05:44:00,5.26491,5.26538,5.26452,5.26452,10000000.0
2007-10-05 05:45:00,5.26406,5.26426,5.264,5.26423,9000000.0
2007-10-05 05:46:00,5.26475,5.26475,5.26455,5.26475,24000000.0
2007-10-05 05:47:00,5.26494,5.26516,5.26406,5.26464,16000000.0
2007-10-05 05:48:00,5.26484,5.26489,5.2639,5.26474,8000000.0
2007-10-05 05:49:00,5.26473,5.26473,5.26414,5.26445,7000000.0
2007-10-05 05:50:00,5.26473,5.26498,5.26466,5.26489,11000000.0
2007-10-05 05:51:00,5.26402,5.2654,5.26402,5.2654,18000000.0
2007-10-05 05:52:00,5.26537,5.2655,5.26519,5.26519,9000000.0
2007-10-05 05:53:00,5.26405,5.26503,5.26379,5.26379,15000000.0
2007-10-05 05:54:00,5.26437,5.26476,5.26321,5.26402,14000000.0
2007-10-05 05:55:00,5.26393,5.26501,5.26332,5.26332,15000000.0
2007-10-05 05:56:00,5.26509,5.26509,5.26424,5.26424,23000000.0
2007-10-05 05:57:00,5.26425,5.26425,5.26405,5.26425,17000000.0
2007-10-05 05:58:00,5.26407,5.2643,5.26407,5.26419,11000000.0
2007-10-05 05:59:00,5.26432,5.2648,5.26432,5.26459,13000000.0
2007-10-05 06:00:00,5.26476,5.26498,5.26376,5.26447,18000000.0
2007-10-05 06:01:00,5.26474,5.26498,5.26408,5.26476,9000000.0
2007-10-05 06:02:00,5.26458,5.26565,5.26458,5.26486,16000000.0
2007-10-05 06:03:00,5.26523,5.26559,5.26436,5.26502,12000000.0
2007-10-05 06:04:00,5.26543,5.26543,5.26449,5.26469,17000000.0
2007-10-05 06:05:00,5.2654,5.2657,5.26429,5.26487,11000000.0
2007-10-05 06:06:00,5.26423,5.2655,5.26399,5.26486,14000000.0
2007-10-05 06:07:00,5.26538,5.26552,5.26444,5.26476,13000000.0
2007-10-05 06:08:00,5.26485,5.26487,5.26441,5.26484,13000000.0
2007-10-05 06:09:00,5.26495,5.2654,5.26454,5.26519,11000000.0
2007-10-05 06:10:00,5.26475,5.26563,5.2645,5.2645,8000000.0
2007-10-05 06:11:00,5.26534,5.2659,5.26499,5.26559,17000000.0
2007-10-05 06:12:00,5.26516,5.26521,5.26457,5.26521,13000000.0
2007-10-05 06:13:00,5.26447,5.26586,5.26437,5.26525,13000000.0
2007-10-05 06:14:00,5.26432,5.26638,5.26432,5.26519,11000000.0
2007-10-05 06:15:00,5.26576,5.2662,5.26491,5.26528,16000000.0
2007-10-05 06:16:00,5.26538,5.2662,5.26499,5.26533,13000000.0
2007-10-05 06:17:00,5.26496,5.26648,5.26488,5.26648,18000000.0
2007-10-05 06:18:00,5.26641,5.26648,5.26573,5.26623,11000000.0
2007-10-05 06:19:00,5.26627,5.26656,5.26568,5.26592,7000000.0
2007-10-05 06:20:00,5.26656,5.26656,5.26482,5.26567,17000000.0
2007-10-05 06:21:00,5.2663,5.26631,5.2652,5.26587,13000000.0
2007-10-05 06:22:00,5.26513,5.26634,5.26504,5.26625,19000000.0
2007-10-05 06:23:00,5.26631,5.26665,5.26525,5.2661,19000000.0
2007-10-05 06:24:00,5.26669,5.26669,5.26562,5.26592,20000000.0
2007-10-05 06:25:00,5.26519,5.26525,5.26499,5.26499,8000000.0
2007-10-05 06:26:00,5.26645,5.26654,5.26535,5.26567,19000000.0
2007-10-05 06:27:00,5.26503,5.26627,5.26503,5.26552,12000000.0
2007-10-05 06:28:00,5.2652,5.26622,5.2652,5.26599,10000000.0
2007-10-05 06:29:00,5.26616,5.26616,5.26507,5.26598,10000000.0
2007-10-05 06:30:00,5.26622,5.26651,5.2662,5.26651,12000000.0
2007-10-05 06:31:00,5.26665,5.26665,5.26529,5.26656,15000000.0
2007-10-05 06:32:00,5.26585,5.26627,5.26496,5.26544,11000000.0
2007-10-05 06:33:00,5.26615,5.26615,5.26481,5.26549,13000000.0
2007-10-05 06:34:00,5.26546,5.26546,5.26483,5.26495,7000000.0
2007-10-05 06:35:00,5.26438,5.26589,5.26438,5.26498,11000000.0
2007-10-05 06:36:00,5.26551,5.2658,5.26461,5.26474,7000000.0
2007-10-05 06:37:00,5.26495,5.26555,5.26487,5.26555,9000000.0
2007-10-05 06:38:00,5.2655,5.26584,5.26537,5.26551,11000000.0
2007-10-05 06:39:00,5.26512,5.2654,5.26498,5.26517,14000000.0
2007-10-05 06:40:00,5.26495,5.26495,5.26475,5.26488,12000000.0
2007-10-05 06:41:00,5.26626,5.26626,5.26493,5.2656,17000000.0
2007-10-05 06:42:00,5.26625,5.26625,5.26527,5.26609,13000000.0
2007-10-05 06:43:00,5.26497,5.26605,5.26492,5.26605,11000000.0
2007-10-05 06:44:00,5.26568,5.26656,5.26508,5.26603,15000000.0
2007-10-05 06:45:00,5.26551,5.26555,5.2652,5.2652,10000000.0
2007-10-05 06:46:00,5.26541,5.26644,5.26495,5.26589,14000000.0
2007-10-05 06:47:00,5.26647,5.26654,5.26544,5.26582,10000000.0
2007-10-05 06:48:00,5.26594,5.26616,5.26581,5.26593,13000000.0
2007-10-05 06:49:00,5.26643,5.26683,5.26531,5.26614,15000000.0
2007-10-05 06:50:00,5.26632,5.2671,5.26507,5.2671,16000000.0
2007-10-05 06:51:00,5.26618,5.26671,5.26575,5.26671,14000000.0
2007-10-05 06:52:00,5.26604,5.26633,5.26542,5.26599,10000000.0
2007-10-05 06:53:00,5.26583,5.26655,5.26532,5.26585,12000000.0
2007-10-05 06:54:00,5.26526,5.26617,5.2649,5.26531,14000000.0
2007-10-05 06:55:00,5.26489,5.26632,5.26489,5.26632,18000000.0
2007-10-05 06:56:00,5.26519,5.26614,5.26505,5.2657,19000000.0
2007-10-05 06:57:00,5.26474,5.26585,5.26474,5.26526,8000000.0
2007-10-05 06:58:00,5.26572,5.26646,5.26541,5.26646,10000000.0
2007-10-05 06:59:00,5.26573,5.26638,5.26529,5.26606,17000000.0
2007-10-05 07:00:00,5.26537,5.26634,5.26497,5.26534,11000000.0
2007-10-05 07:01:00,5.26616,5.26616,5.26506,5.26561,11000000.0
2007-10-05 07:02:00,5.26506,5.2661,5.26468,5.26587,13000000.0
2007-10-05 07:03:00,5.26602,5.26602,5.26493,5.2655,12000000.0
2007-10-05 07:04:00,5.26463,5.26603,5.26463,5.2651,18000000.0
2007-10-05 07:05:00,5.26601,5.26601,5.26412,5.2647,12000000.0
2007-10-05 07:06:00,5.26589,5.26608,5.26488,5.26502,15000000.0
2007-10-05 07:07:00,5.26593,5.26623,5.26549,5.26614,11000000.0
2007-10-05 07:08:00,5.26541,5.26638,5.26529,5.26638,9000000.0
2007-10-05 07:09:00,5.26626,5.26636,5.26544,5.26636,15000000.0
2007-10-05 07:10:00,5.26586,5.26639,5.26513,5.26559,19000000.0
2007-10-05 07:11:00,5.26635,5.26635,5.26495,5.26633,9000000.0
2007-10-05 07:12:00,5.26613,5.26616,5.26502,5.26616,12000000.0
2007-10-05 07:13:00,5.266,5.26613,5.2648,5.26613,19000000.0
2007-10-05 07:14:00,5.2652,5.26535,5.26493,5.26493,8000000.0
2007-10-05 07:15:00,5.26496,5.26681,5.26496,5.26656,16000000.0
2007-10-05 07:16:00,5.26668,5.26675,5.26655,5.26668,18000000.0
2007-10-05 07:17:00,5.2656,5.26579,5.26532,5.26532,22000000.0
2007-10-05 07:18:00,5.26632,5.26655,5.2655,5.26628,16000000.0
2007-10-05 07:19:00,5.2653,5.26683,5.2653,5.26671,17000000.0
2007-10-05 07:20:00,5.26697,5.2672,5.26593,5.26593,14000000.0
2007-10-05 07:21:00,5.26527,5.2666,5.26527,5.26602,16000000.0
2007-10-05 07:22:00,5.26562,5.26711,5.26562,5.26675,14000000.0
2007-10-05 07:23:00,5.2656,5.26669,5.2656,5.26612,17000000.0
2007-10-05 07:24:00,5.26582,5.26669,5.26582,5.26669,9000000.0
2007-10-05 07:25:00,5.26713,5.26713,5.26621,5.26621,13000000.0
2007-10-05 07:26:00,5.26635,5.26692,5.26598,5.26648,13000000.0
2007-10-05 07:27:00,5.26635,5.26682,5.26594,5.26675,7000000.0
2007-10-05 07:28:00,5.26631,5.26688,5.26616,5.26616,18000000.0
2007-10-05 07:29:00,5.26615,5.2665,5.26578,5.26578,8000000.0
2007-10-05 07:30:00,5.26719,5.2675,5.26595,5.26665,16000000.0
2007-10-05 07:31:00,5.26655,5.26736,5.2662,5.26668,15000000.0
2007-10-05 07:32:00,5.26678,5.26769,5.26617,5.26698,13000000.0
2007-10-05 07:33:00,5.26665,5.267,5.26632,5.26634,8000000.0
2007-10-05 07:34:00,5.26674,5.26749,5.26623,5.26623,11000000.0
2007-10-05 07:35:00,5.26697,5.26737,5.26593,5.26737,16000000.0
2007-10-05 07:36:00,5.26722,5.26783,5.26659,5.26715,11000000.0
2007-10-05 07:37:00,5.26763,5.26778,5.26704,5.26778,17000000.0
2007-10-05 07:38:00,5.26629,5.26782,5.26629,5.26644,9000000.0
2007-10-05 07:39:00,5.26749,5.26767,5.26611,5.267,12000000.0
2007-10-05 07:40:00,5.26781,5.26789,5.26648,5.26725,14000000.0
2007-10-05 07:41:00,5.2673,5.26761,5.2665,5.26761,14000000.0
2007-10-05 07:42:00,5.26778,5.26807,5.26691,5.26773,8000000.0
2007-10-05 07:43:00,5.26655,5.26862,5.26655,5.26862,15000000.0
2007-10-05 07:44:00,5.26764,5.26872,5.26759,5.2687,13000000.0
2007-10-05 07:45:00,5.26874,5.26874,5.26765,5.26765,19000000.0
2007-10-05 07:46:00,5.26801,5.26891,5.26736,5.26891,11000000.0
2007-10-05 07:47:00,5.26922,5.26922,5.26729,5.26797,16000000.0
2007-10-05 07:48:00,5.26895,5.26895,5.26752,5.26786,9000000.0
2007-10-05 07:49:00,5.26838,5.26857,5.26765,5.26785,11000000.0
2007-10-05 07:50:00,5.26719,5.26819,5.26704,5.26722,11000000.0
2007-10-05 07:51:00,5.26805,5.26867,5.2669,5.26867,13000000.0
2007-10-05 07:52:00,5.26744,5.26838,5.26715,5.26826,14000000.0
2007-10-05 07:53:00,5.26815,5.26852,5.26738,5.26852,10000000.0
2007-10-05 07:54:00,5.26778,5.26835,5.26686,5.26695,17000000.0
2007-10-05 07:55:00,5.26814,5.26825,5.26674,5.26789,10000000.0
2007-10-05 07:56:00,5.2665,5.26781,5.2665,5.26652,11000000.0
2007-10-05 07:57:00,5.26806,5.26808,5.26667,5.26798,11000000.0
2007-10-05 07:58:00,5.26785,5.26785,5.26644,5.26663,24000000.0
2007-10-05 07:59:00,5.2665,5.26799,5.26646,5.26785,11000000.0
2007-10-05 08:00:00,5.2686,5.2694,5.268,5.26933,14000000.0
2007-10-05 08:01:00,5.26914,5.26914,5.26786,5.26893,15000000.0
2007-10-05 08:02:00,5.26933,5.26995,5.26833,5.26995,16000000.0
2007-10-05 08:03:00,5.26984,5.27036,5.26917,5.27036,10000000.0
2007-10-05 08:04:00,5.27002,5.27029,5.2689,5.27029,13000000.0
2007-10-05 08:05:00,5.2698,5.27059,5.26928,5.27036,18000000.0
2007-10-05 08:06:00,5.27076,5.27094,5.26941,5.27065,14000000.0
2007-10-05 08:07:00,5.27046,5.27137,5.27013,5.27137,11000000.0
2007-10-05 08:08:00,5.27185,5.27185,5.27056,5.27091,19000000.0
2007-10-05 08:09:00,5.27092,5.27132,5.27007,5.27132,9000000.0
2007-10-05 08:10:00,5.26973,5.27073,5.26957,5.27065,8000000.0
2007-10-05 08:11:00,5.271,5.27158,5.2699,5.26998,16000000.0
2007-10-05 08:12:00,5.27088,5.27157,5.26979,5.27146,16000000.0
2007-10-05 08:13:00,5.27022,5.27127,5.26961,5.26961,15000000.0
2007-10-05 08:14:00,5.27112,5.27112,5.26963,5.27038,15000000.0
2007-10-05 08:15:00,5.27092,5.27108,5.26999,5.27099,14000000.0
2007-10-05 08:16:00,5.27049,5.27128,5.27,5.27128,14000000.0
2007-10-05 08:17:00,5.27127,5.27176,5.27055,5.27176,15000000.0
2007-10-05 08:18:00,5.27101,5.27187,5.27011,5.27187,11000000.0
2007-10-05 08:19:00,5.27109,5.27174,5.27008,5.27008,16000000.0
2007-10-05 08:20:00,5.27084,5.2715,5.27019,5.2715,17000000.0
2007-10-05 08:21:00,5.27093,5.27172,5.27013,5.27161,15000000.0
2007-10-05 08:22:00,5.27096,5.27096,5.26962,5.26962,8000000.0
2007-10-05 08:23:00,5.27009,5.27075,5.26931,5.27075,15000000.0
2007-10-05 08:24:00,5.2708,5.2708,5.26961,5.27055,8000000.0
2007-10-05 08:25:00,5.26875,5.27055,5.26875,5.26945,17000000.0
2007-10-05 08:26:00,5.27026,5.27124,5.26948,5.27107,14000000.0
2007-10-05 08:27:00,5.27051,5.27082,5.26968,5.27074,9000000.0
2007-10-05 08:28:00,5.27009,5.2708,5.26946,5.27021,11000000.0
2007-10-05 08:29:00,5.27099,5.27116,5.26966,5.26978,15000000.0
2007-10-05 08:30:00,5.27059,5.27059,5.26876,5.26876,10000000.0
2007-10-05 08:31:00,5.2698,5.27144,5.2696,5.27144,17000000.0
2007-10-05 08:32:00,5.26972,5.27126,5.2695,5.27049,20000000.0
2007-10-05 08:33:00,5.26972,5.2701,5.2689,5.2689,7000000.0
2007-10-05 08:34:00,5.27066,5.27081,5.26985,5.27078,8000000.0
2007-10-05 08:35:00,5.27057,5.27088,5.2694,5.26954,19000000.0
2007-10-05 08:36:00,5.27034,5.27075,5.26891,5.26891,14000000.0
2007-10-05 08:37:00,5.27137,5.27188,5.26978,5.27077,12000000.0
2007-10-05 08:38:00,5.27114,5.2714,5.27007,5.27088,13000000.0
2007-10-05 08:39:00,5.27099,5.27099,5.26976,5.27084,14000000.0
2007-10-05 08:40:00,5.26981,5.27086,5.26926,5.26962,12000000.0
2007-10-05 08:41:00,5.27093,5.27155,5.27018,5.27145,11000000.0
2007-10-05 08:42:00,5.27024,5.271,5.26925,5.26949,18000000.0
2007-10-05 08:43:00,5.27045,5.27069,5.26917,5.26938,8000000.0
2007-10-05 08:44:00,5.27024,5.27024,5.26876,5.26953,12000000.0
2007-10-05 08:45:00,5.27057,5.27079,5.26895,5.27079,20000000.0
2007-10-05 08:46:00,5.27026,5.27061,5.26957,5.27047,10000000.0
2007-10-05 08:47:00,5.26997,5.27048,5.26897,5.26991,13000000.0
2007-10-05 08:48:00,5.27112,5.27112,5.26904,5.27077,16000000.0
2007-10-05 08:49:00,5.27024,5.27069,5.26946,5.27069,9000000.0
2007-10-05 08:50:00,5.27043,5.27043,5.2692,5.26981,17000000.0
2007-10-05 08:51:00,5.26873,5.26971,5.26871,5.26958,8000000.0
2007-10-05 08:52:00,5.26947,5.26979,5.26813,5.26976,20000000.0
2007-10-05 08:53:00,5.26886,5.26949,5.26784,5.26921,16000000.0
2007-10-05 08:54:00,5.26921,5.26934,5.26823,5.26934,15000000.0
2007-10-05 08:55:00,5.26849,5.26866,5.26735,5.26842,12000000.0
2007-10-05 08:56:00,5.26879,5.26955,5.26752,5.26955,14000000.0
2007-10-05 08:57:00,5.26871,5.26958,5.26796,5.26889,14000000.0
2007-10-05 08:58:00,5.26922,5.26952,5.26855,5.26952,15000000.0
2007-10-05 08:59:00,5.26946,5.26953,5.26813,5.26941,15000000.0
2007-10-05 09:00:00,5.26914,5.26957,5.26786,5.26957,14000000.0
2007-10-05 09:01:00,5.26841,5.27024,5.26841,5.27018,14000000.0
2007-10-05 09:02:00,5.26983,5.27029,5.26833,5.27029,17000000.0
2007-10-05 09:03:00,5.26827,5.26991,5.26821,5.2685,16000000.0
2007-10-05 09:04:00,5.27034,5.27069,5.26924,5.27039,10000000.0
2007-10-05 09:05:00,5.27017,5.27072,5.26977,5.27,14000000.0
2007-10-05 09:06:00,5.2696,5.27003,5.26887,5.26955,14000000.0
2007-10-05 09:07:00,5.26965,5.2699,5.26873,5.26873,9000000.0
2007-10-05 09:08:00,5.26971,5.27106,5.2696,5.27083,17000000.0
2007-10-05 09:09:00,5.2697,5.27066,5.2697,5.27061,9000000.0
2007-10-05 09:10:00,5.27012,5.27012,5.26875,5.2696,12000000.0
2007-10-05 09:11:00,5.26985,5.27039,5.26861,5.27039,15000000.0
2007-10-05 09:12:00,5.27027,5.27036,5.26823,5.26893,14000000.0
2007-10-05 09:13:00,5.26888,5.27061,5.26879,5.26879,12000000.0
2007-10-05 09:14:00,5.26963,5.27051,5.26858,5.26858,13000000.0
2007-10-05 09:15:00,5.26978,5.27083,5.26957,5.27008,13000000.0
2007-10-05 09:16:00,5.27061,5.27061,5.26906,5.27037,10000000.0
2007-10-05 09:17:00,5.26896,5.27027,5.26882,5.26993,14000000.0
2007-10-05 09:18:00,5.27034,5.27067,5.26857,5.26939,16000000.0
2007-10-05 09:19:00,5.26968,5.26998,5.26859,5.26941,14000000.0
2007-10-05 09:20:00,5.26925,5.27006,5.26913,5.27006,11000000.0
2007-10-05 09:21:00,5.26991,5.26992,5.2686,5.26989,11000000.0
2007-10-05 09:22:00,5.27012,5.27127,5.26881,5.27015,18000000.0
2007-10-05 09:23:00,5.2712,5.27234,5.27009,5.27076,18000000.0
2007-10-05 09:24:00,5.27084,5.2717,5.26999,5.27143,18000000.0
2007-10-05 09:25:00,5.27061,5.2716,5.27007,5.27011,13000000.0
2007-10-05 09:26:00,5.27107,5.2713,5.26971,5.27123,13000000.0
2007-10-05 09:27:00,5.27223,5.27271,5.27087,5.27184,11000000.0
2007-10-05 09:28:00,5.27288,5.2731,5.27144,5.2731,12000000.0
2007-10-05 09:29:00,5.27297,5.27297,5.27097,5.27226,16000000.0
2007-10-05 09:30:00,5.27077,5.27229,5.27065,5.27229,11000000.0
2007-10-05 09:31:00,5.27168,5.27303,5.27129,5.27303,13000000.0
2007-10-05 09:32:00,5.27208,5.27404,5.27208,5.27236,14000000.0
2007-10-05 09:33:00,5.27349,5.27384,5.27209,5.27384,16000000.0
2007-10-05 09:34:00,5.27325,5.27374,5.27173,5.27217,13000000.0
2007-10-05 09:35:00,5.27335,5.2737,5.27251,5.2737,9000000.0
2007-10-05 09:36:00,5.27344,5.27344,5.27256,5.2732,7000000.0
2007-10-05 09:37:00,5.27307,5.2739,5.27257,5.2739,14000000.0
2007-10-05 09:38:00,5.27288,5.27356,5.27179,5.27356,18000000.0
2007-10-05 09:39:00,5.27398,5.27398,5.27191,5.27191,15000000.0
2007-10-05 09:40:00,5.27341,5.27354,5.27194,5.27305,10000000.0
2007-10-05 09:41:00,5.27307,5.27307,5.2717,5.27296,14000000.0
2007-10-05 09:42:00,5.27338,5.27347,5.27263,5.27336,18000000.0
2007-10-05 09:43:00,5.27308,5.27308,5.27234,5.2729,9000000.0
2007-10-05 09:44:00,5.27302,5.27349,5.27246,5.27349,10000000.0
2007-10-05 09:45:00,5.27329,5.27331,5.27214,5.27214,10000000.0
2007-10-05 09:46:00,5.27341,5.27404,5.27193,5.27404,14000000.0
2007-10-05 09:47:00,5.27248,5.27386,5.27248,5.27372,11000000.0
2007-10-05 09:48:00,5.27395,5.27395,5.27238,5.27317,10000000.0
2007-10-05 09:49:00,5.27248,5.27347,5.27227,5.27227,13000000.0
2007-10-05 09:50:00,5.27371,5.27371,5.27249,5.27344,12000000.0
2007-10-05 09:51:00,5.27263,5.27351,5.27222,5.27264,18000000.0
2007-10-05 09:52:00,5.27314,5.27391,5.27168,5.27381,12000000.0
2007-10-05 09:53:00,5.27316,5.274,5.27239,5.274,18000000.0
2007-10-05 09:54:00,5.27292,5.27424,5.27283,5.27424,13000000.0
2007-10-05 09:55:00,5.27483,5.27483,5.2732,5.27354,14000000.0
2007-10-05 09:56:00,5.27501,5.27501,5.27343,5.27479,16000000.0
2007-10-05 09:57:00,5.27463,5.27498,5.27355,5.2736,17000000.0
2007-10-05 09:58:00,5.27447,5.27512,5.27327,5.27405,18000000.0
2007-10-05 09:59:00,5.27227,5.27379,5.27197,5.27357,7000000.0
2007-10-05 10:00:00,5.27382,5.27382,5.27305,5.27358,13000000.0
2007-10-05 10:01:00,5.27223,5.27409,5.27214,5.27214,15000000.0
2007-10-05 10:02:00,5.2739,5.2739,5.27301,5.27308,10000000.0
2007-10-05 10:03:00,5.27293,5.27346,5.27235,5.2731,15000000.0
2007-10-05 10:04:00,5.27316,5.27383,5.27221,5.27289,13000000.0
2007-10-05 10:05:00,5.27209,5.27364,5.27209,5.27228,16000000.0
2007-10-05 10:06:00,5.27372,5.27372,5.27242,5.27335,16000000.0
2007-10-05 10:07:00,5.27363,5.27382,5.27282,5.27282,24000000.0
2007-10-05 10:08:00,5.27321,5.27384,5.27266,5.27346,13000000.0
2007-10-05 10:09:00,5.27453,5.27453,5.27271,5.27374,17000000.0
2007-10-05 10:10:00,5.2738,5.2738,5.27188,5.27339,14000000.0
2007-10-05 10:11:00,5.27287,5.27381,5.27287,5.2736,14000000.0
2007-10-05 10:12:00,5.27338,5.27357,5.27251,5.27357,9000000.0
2007-10-05 10:13:00,5.27252,5.27333,5.27174,5.27262,13000000.0
2007-10-05 10:14:00,5.27338,5.27338,5.27248,5.27332,10000000.0
2007-10-05 10:15:00,5.27251,5.2726,5.27139,5.27257,19000000.0
2007-10-05 10:16:00,5.27258,5.27276,5.27191,5.27234,11000000.0
2007-10-05 10:17:00,5.27246,5.27326,5.27197,5.27326,13000000.0
2007-10-05 10:18:00,5.27379,5.2741,5.27257,5.27379,21000000.0
2007-10-05 10:19:00,5.27306,5.27372,5.27196,5.27255,12000000.0
2007-10-05 10:20:00,5.27332,5.27431,5.27286,5.27286,8000000.0
2007-10-05 10:21:00,5.27461,5.27461,5.27283,5.27334,17000000.0
2007-10-05 10:22:00,5.27431,5.27483,5.27314,5.27314,15000000.0
2007-10-05 10:23:00,5.27339,5.2743,5.27301,5.27311,11000000.0
2007-10-05 10:24:00,5.27317,5.27354,5.27254,5.27254,13000000.0
2007-10-05 10:25:00,5.27311,5.27406,5.27288,5.27406,14000000.0
2007-10-05 10:26:00,5.27335,5.27369,5.27289,5.27337,10000000.0
2007-10-05 10:27:00,5.27385,5.27424,5.27259,5.27259,9000000.0
2007-10-05 10:28:00,5.27315,5.27372,5.27253,5.2728,11000000.0
2007-10-05 10:29:00,5.27411,5.27413,5.2726,5.27328,19000000.0
2007-10-05 10:30:00,5.27434,5.27434,5.27311,5.27408,11000000.0
2007-10-05 10:31:00,5.27435,5.27462,5.2728,5.27462,15000000.0
2007-10-05 10:32:00,5.27424,5.27588,5.27414,5.27515,9000000.0
2007-10-05 10:33:00,5.27603,5.27621,5.2747,5.27557,16000000.0
2007-10-05 10:34:00,5.27534,5.27574,5.27474,5.27542,11000000.0
2007-10-05 10:35:00,5.27586,5.27603,5.2748,5.27586,9000000.0
2007-10-05 10:36:00,5.27566,5.27566,5.27432,5.27499,13000000.0
2007-10-05 10:37:00,5.27384,5.27556,5.27384,5.27399,14000000.0
2007-10-05 10:38:00,5.27506,5.27506,5.27355,5.27385,7000000.0
2007-10-05 10:39:00,5.27541,5.27541,5.27384,5.27439,12000000.0
2007-10-05 10:40:00,5.27421,5.27439,5.27241,5.27253,17000000.0
2007-10-05 10:41:00,5.27366,5.27399,5.27223,5.27399,15000000.0
2007-10-05 10:42:00,5.27241,5.27447,5.27198,5.27302,13000000.0
2007-10-05 10:43:00,5.27229,5.27399,5.27229,5.27245,15000000.0
2007-10-05 10:44:00,5.27293,5.27336,5.27223,5.27293,11000000.0
2007-10-05 10:45:00,5.27285,5.27369,5.27252,5.27315,17000000.0
2007-10-05 10:46:00,5.27365,5.27387,5.27204,5.27362,9000000.0
2007-10-05 10:47:00,5.27366,5.27393,5.27272,5.273,9000000.0
2007-10-05 10:48:00,5.27421,5.27441,5.27315,5.27315,11000000.0
2007-10-05 10:49:00,5.27481,5.27544,5.27379,5.27544,11000000.0
2007-10-05 10:50:00,5.27541,5.27639,5.27456,5.27636,16000000.0
2007-10-05 10:51:00,5.27503,5.27718,5.27464,5.27621,21000000.0
2007-10-05 10:52:00,5.27657,5.27672,5.27583,5.27597,8000000.0
2007-10-05 10:53:00,5.27566,5.27633,5.27478,5.27566,12000000.0
2007-10-05 10:54:00,5.27598,5.27645,5.27469,5.27633,16000000.0
2007-10-05 10:55:00,5.27442,5.27587,5.27367,5.27367,13000000.0
2007-10-05 10:56:00,5.27552,5.27561,5.27402,5.27423,16000000.0
2007-10-05 10:57:00,5.27497,5.27578,5.27334,5.27334,10000000.0
2007-10-05 10:58:00,5.27374,5.2749,5.27322,5.27433,12000000.0
2007-10-05 10:59:00,5.27559,5.27559,5.27478,5.27524,11000000.0
2007-10-05 11:00:00,5.2768,5.27691,5.27545,5.27664,13000000.0
2007-10-05 11:01:00,5.27565,5.27698,5.27565,5.27576,9000000.0
2007-10-05 11:02:00,5.27774,5.27774,5.27636,5.27667,8000000.0
2007-10-05 11:03:00,5.27667,5.27707,5.27545,5.27545,10000000.0
2007-10-05 11:04:00,5.27603,5.27648,5.27533,5.27582,12000000.0
2007-10-05 11:05:00,5.27655,5.27655,5.27491,5.27609,11000000.0
2007-10-05 11:06:00,5.27639,5.27656,5.27447,5.27512,8000000.0
2007-10-05 11:07:00,5.27516,5.27571,5.27467,5.27563,14000000.0
2007-10-05 11:08:00,5.27422,5.27608,5.27398,5.27398,18000000.0
2007-10-05 11:09:00,5.27575,5.27577,5.27331,5.27369,15000000.0
2007-10-05 11:10:00,5.27487,5.2749,5.27392,5.27469,12000000.0
2007-10-05 11:11:00,5.27429,5.27479,5.27349,5.27435,11000000.0
2007-10-05 11:12:00,5.27456,5.27457,5.2732,5.27457,8000000.0
2007-10-05 11:13:00,5.27389,5.27389,5.27214,5.27284,15000000.0
2007-10-05 11:14:00,5.27336,5.2734,5.27219,5.27223,13000000.0
2007-10-05 11:15:00,5.27194,5.27412,5.27194,5.27323,20000000.0
2007-10-05 11:16:00,5.2736,5.27365,5.27244,5.27365,15000000.0
2007-10-05 11:17:00,5.27262,5.27404,5.27244,5.27387,18000000.0
2007-10-05 11:18:00,5.27244,5.27402,5.27244,5.27295,20000000.0
2007-10-05 11:19:00,5.27302,5.27332,5.27168,5.27168,13000000.0
2007-10-05 11:20:00,5.27251,5.27271,5.27116,5.27245,20000000.0
2007-10-05 11:21:00,5.27299,5.27343,5.27191,5.27343,18000000.0
2007-10-05 11:22:00,5.27394,5.27412,5.27244,5.27379,18000000.0
2007-10-05 11:23:00,5.27362,5.27397,5.27261,5.27333,13000000.0
2007-10-05 11:24:00,5.27365,5.2738,5.27229,5.27229,9000000.0
2007-10-05 11:25:00,5.27277,5.27381,5.27259,5.27332,8000000.0
2007-10-05 11:26:00,5.27296,5.27367,5.27259,5.27367,8000000.0
2007-10-05 11:27:00,5.27345,5.27411,5.2727,5.27411,7000000.0
2007-10-05 11:28:00,5.2738,5.27394,5.27263,5.27394,14000000.0
2007-10-05 11:29:00,5.27413,5.27435,5.27334,5.27334,16000000.0
2007-10-05 11:30:00,5.27414,5.27431,5.27329,5.27422,7000000.0
2007-10-05 11:31:00,5.27366,5.27368,5.27254,5.27357,15000000.0
2007-10-05 11:32:00,5.27185,5.27358,5.27185,5.27286,10000000.0
2007-10-05 11:33:00,5.27313,5.27373,5.2726,5.27371,8000000.0
2007-10-05 11:34:00,5.27324,5.27367,5.27262,5.27297,11000000.0
2007-10-05 11:35:00,5.27403,5.27431,5.27256,5.27281,15000000.0
2007-10-05 11:36:00,5.27453,5.27463,5.27432,5.27456,14000000.0
2007-10-05 11:37:00,5.2737,5.27377,5.27353,5.27363,11000000.0
2007-10-05 11:38:00,5.274,5.2754,5.27358,5.2754,12000000.0
2007-10-05 11:39:00,5.27517,5.27517,5.27363,5.27373,13000000.0
2007-10-05 11:40:00,5.27403,5.27469,5.27403,5.27458,8000000.0
2007-10-05 11:41:00,5.27463,5.27554,5.27373,5.27476,13000000.0
2007-10-05 11:42:00,5.27417,5.27531,5.27385,5.27447,18000000.0
2007-10-05 11:43:00,5.27548,5.27548,5.27378,5.27505,13000000.0
2007-10-05 11:44:00,5.27455,5.27532,5.27348,5.27488,14000000.0
2007-10-05 11:45:00,5.27463,5.27582,5.27426,5.27537,12000000.0
2007-10-05 11:46:00,5.27611,5.27611,5.27423,5.27466,14000000.0
2007-10-05 11:47:00,5.27475,5.27567,5.27415,5.27415,15000000.0
2007-10-05 11:48:00,5.27549,5.27568,5.27446,5.2748,9000000.0
2007-10-05 11:49:00,5.27496,5.27586,5.27436,5.27537,14000000.0
2007-10-05 11:50:00,5.27516,5.27642,5.27445,5.27623,17000000.0
2007-10-05 11:51:00,5.27571,5.27571,5.2739,5.27562,15000000.0
2007-10-05 11:52:00,5.27536,5.27576,5.27436,5.27576,15000000.0
2007-10-05 11:53:00,5.27478,5.27527,5.27414,5.27527,14000000.0
2007-10-05 11:54:00,5.2753,5.2753,5.27405,5.27511,9000000.0
2007-10-05 11:55:00,5.275,5.275,5.27332,5.27441,11000000.0
2007-10-05 11:56:00,5.27521,5.27537,5.27413,5.27537,13000000.0
2007-10-05 11:57:00,5.27516,5.27516,5.27326,5.27422,13000000.0
2007-10-05 11:58:00,5.27242,5.27388,5.27178,5.27342,12000000.0
2007-10-05 11:59:00,5.27335,5.2735,5.27188,5.27284,12000000.0
2007-10-05 12:00:00,5.27348,5.27348,5.27213,5.27256,12000000.0
2007-10-05 12:01:00,5.27228,5.27445,5.27164,5.27361,22000000.0
2007-10-05 12:02:00,5.27407,5.27407,5.27239,5.27277,10000000.0
2007-10-05 12:03:00,5.27243,5.27336,5.27172,5.27202,18000000.0
2007-10-05 12:04:00,5.27313,5.27314,5.27167,5.27314,12000000.0
2007-10-05 12:05:00,5.27311,5.27356,5.27185,5.27225,15000000.0
2007-10-05 12:06:00,5.27312,5.27312,5.27197,5.27261,14000000.0
2007-10-05 12:07:00,5.27338,5.27338,5.27227,5.27296,15000000.0
2007-10-05 12:08:00,5.27183,5.27331,5.27161,5.27265,19000000.0
2007-10-05 12:09:00,5.27323,5.27343,5.27162,5.27162,12000000.0
2007-10-05 12:10:00,5.27301,5.27301,5.27018,5.27018,23000000.0
2007-10-05 12:11:00,5.27059,5.27233,5.27045,5.27154,21000000.0
2007-10-05 12:12:00,5.27161,5.27161,5.26937,5.27023,9000000.0
2007-10-05 12:13:00,5.27075,5.27075,5.26857,5.27037,13000000.0
2007-10-05 12:14:00,5.26875,5.27056,5.26875,5.27052,15000000.0
2007-10-05 12:15:00,5.27094,5.27094,5.26908,5.27037,14000000.0
2007-10-05 12:16:00,5.27089,5.27153,5.26978,5.2709,16000000.0
2007-10-05 12:17:00,5.26995,5.27062,5.26949,5.27044,13000000.0
2007-10-05 12:18:00,5.27109,5.27146,5.27004,5.27146,9000000.0
2007-10-05 12:19:00,5.27131,5.27182,5.27042,5.27161,10000000.0
2007-10-05 12:20:00,5.27039,5.27235,5.27039,5.27235,7000000.0
2007-10-05 12:21:00,5.27248,5.27261,5.27115,5.27169,13000000.0
2007-10-05 12:22:00,5.27243,5.27255,5.27129,5.27255,10000000.0
2007-10-05 12:23:00,5.27303,5.27303,5.27173,5.27267,10000000.0
2007-10-05 12:24:00,5.27231,5.27318,5.27115,5.27254,12000000.0
2007-10-05 12:25:00,5.27233,5.27297,5.27094,5.2717,12000000.0
2007-10-05 12:26:00,5.27178,5.273,5.27102,5.27246,20000000.0
2007-10-05 12:27:00,5.27258,5.27258,5.27061,5.27092,12000000.0
2007-10-05 12:28:00,5.27112,5.2717,5.27009,5.27155,14000000.0
2007-10-05 12:29:00,5.27167,5.27184,5.27014,5.27118,10000000.0
2007-10-05 12:30:00,5.27131,5.27225,5.27018,5.27215,19000000.0
2007-10-05 12:31:00,5.27069,5.27175,5.27022,5.27022,11000000.0
2007-10-05 12:32:00,5.27093,5.27105,5.26985,5.26998,10000000.0
2007-10-05 12:33:00,5.27139,5.27189,5.27026,5.27075,15000000.0
2007-10-05 12:34:00,5.27059,5.27115,5.26959,5.27111,16000000.0
2007-10-05 12:35:00,5.2697,5.27039,5.26963,5.27018,10000000.0
2007-10-05 12:36:00,5.27057,5.27087,5.26929,5.27081,11000000.0
2007-10-05 12:37:00,5.2711,5.27125,5.26996,5.27051,10000000.0
2007-10-05 12:38:00,5.26999,5.27073,5.2692,5.26985,14000000.0
2007-10-05 12:39:00,5.26955,5.27072,5.26885,5.27072,14000000.0
2007-10-05 12:40:00,5.27123,5.27123,5.26896,5.26971,11000000.0
2007-10-05 12:41:00,5.27043,5.27111,5.26904,5.27085,12000000.0
2007-10-05 12:42:00,5.27071,5.2716,5.27003,5.27136,14000000.0
2007-10-05 12:43:00,5.27151,5.2717,5.27027,5.27035,15000000.0
2007-10-05 12:44:00,5.27095,5.27213,5.27055,5.2721,16000000.0
2007-10-05 12:45:00,5.27065,5.2727,5.27065,5.2727,10000000.0
2007-10-05 12:46:00,5.27279,5.27294,5.27091,5.27294,12000000.0
2007-10-05 12:47:00,5.27257,5.27346,5.27109,5.27141,13000000.0
2007-10-05 12:48:00,5.27259,5.27259,5.27112,5.27232,12000000.0
2007-10-05 12:49:00,5.2729,5.2729,5.27108,5.27204,14000000.0
2007-10-05 12:50:00,5.27281,5.27281,5.27203,5.27271,9000000.0
2007-10-05 12:51:00,5.27164,5.27194,5.27003,5.27003,10000000.0
2007-10-05 12:52:00,5.27167,5.27167,5.26902,5.27061,22000000.0
2007-10-05 12:53:00,5.27012,5.27068,5.26914,5.27018,14000000.0
2007-10-05 12:54:00,5.26877,5.27007,5.26806,5.26853,13000000.0
2007-10-05 12:55:00,5.26792,5.26909,5.26764,5.2688,21000000.0
2007-10-05 12:56:00,5.26906,5.26946,5.26796,5.26902,18000000.0
2007-10-05 12:57:00,5.26911,5.26952,5.26784,5.26952,7000000.0
2007-10-05 12:58:00,5.26965,5.27045,5.2686,5.27023,12000000.0
2007-10-05 12:59:00,5.26989,5.27057,5.26859,5.27031,18000000.0
2007-10-05 13:00:00,5.27042,5.27042,5.26806,5.26963,14000000.0
2007-10-05 13:01:00,5.26964,5.27064,5.26919,5.27053,11000000.0
2007-10-05 13:02:00,5.26908,5.27089,5.26892,5.27,15000000.0
2007-10-05 13:03:00,5.27021,5.27038,5.26907,5.26907,15000000.0
2007-10-05 13:04:00,5.26916,5.27031,5.26827,5.26886,16000000.0
2007-10-05 13:05:00,5.26939,5.26993,5.26898,5.26911,9000000.0
2007-10-05 13:06:00,5.26978,5.27004,5.26914,5.26927,13000000.0
2007-10-05 13:07:00,5.26977,5.27085,5.26912,5.26934,13000000.0
2007-10-05 13:08:00,5.27023,5.27042,5.26888,5.26984,10000000.0
2007-10-05 13:09:00,5.27046,5.27046,5.26951,5.26951,15000000.0
2007-10-05 13:10:00,5.27027,5.27027,5.26894,5.26932,12000000.0
2007-10-05 13:11:00,5.26868,5.27006,5.26868,5.26991,12000000.0
2007-10-05 13:12:00,5.27041,5.27041,5.26852,5.26912,12000000.0
2007-10-05 13:13:00,5.26916,5.27052,5.26916,5.27052,11000000.0
2007-10-05 13:14:00,5.27103,5.27106,5.26888,5.26888,9000000.0
2007-10-05 13:15:00,5.26979,5.27013,5.26862,5.26862,15000000.0
2007-10-05 13:16:00,5.27001,5.27073,5.26857,5.27073,15000000.0
2007-10-05 13:17:00,5.271,5.27219,5.2701,5.27203,17000000.0
2007-10-05 13:18:00,5.27219,5.27263,5.27056,5.27122,15000000.0
2007-10-05 13:19:00,5.27194,5.27209,5.27052,5.27209,15000000.0
2007-10-05 13:20:00,5.27151,5.27236,5.27087,5.27087,19000000.0
2007-10-05 13:21:00,5.2723,5.27258,5.27109,5.27191,10000000.0
2007-10-05 13:22:00,5.27237,5.27237,5.27137,5.27228,8000000.0
2007-10-05 13:23:00,5.27205,5.27233,5.27048,5.27083,15000000.0
2007-10-05 13:24:00,5.27201,5.27201,5.26904,5.27001,11000000.0
2007-10-05 13:25:00,5.27047,5.27047,5.26929,5.27035,9000000.0
2007-10-05 13:26:00,5.27085,5.27085,5.26907,5.26943,8000000.0
2007-10-05 13:27:00,5.26938,5.27039,5.26851,5.26988,15000000.0
2007-10-05 13:28:00,5.27012,5.27051,5.26915,5.26963,17000000.0
2007-10-05 13:29:00,5.27107,5.2711,5.26908,5.27024,11000000.0
2007-10-05 13:30:00,5.27035,5.27035,5.2686,5.26953,21000000.0
2007-10-05 13:31:00,5.26921,5.27017,5.26854,5.26894,11000000.0
2007-10-05 13:32:00,5.26994,5.26999,5.26827,5.2699,10000000.0
2007-10-05 13:33:00,5.26944,5.26944,5.26718,5.26718,8000000.0
2007-10-05 13:34:00,5.2674,5.26817,5.26655,5.26715,15000000.0
2007-10-05 13:35:00,5.26744,5.26904,5.26678,5.26728,13000000.0
2007-10-05 13:36:00,5.26891,5.26902,5.26715,5.26896,11000000.0
2007-10-05 13:37:00,5.26801,5.26893,5.2675,5.26855,8000000.0
2007-10-05 13:38:00,5.26834,5.26983,5.26776,5.26812,13000000.0
2007-10-05 13:39:00,5.26799,5.26912,5.26761,5.26881,7000000.0
2007-10-05 13:40:00,5.26747,5.26876,5.26747,5.26805,12000000.0
2007-10-05 13:41:00,5.26835,5.26835,5.26639,5.26639,15000000.0
2007-10-05 13:42:00,5.26725,5.26856,5.26628,5.26856,22000000.0
2007-10-05 13:43:00,5.26825,5.26825,5.26662,5.26735,13000000.0
2007-10-05 13:44:00,5.26747,5.268,5.26653,5.26782,14000000.0
2007-10-05 13:45:00,5.26635,5.26837,5.26617,5.26829,7000000.0
2007-10-05 13:46:00,5.2665,5.26716,5.26567,5.26669,11000000.0
2007-10-05 13:47:00,5.26616,5.26793,5.2659,5.2659,11000000.0
2007-10-05 13:48:00,5.26605,5.26758,5.26585,5.26747,14000000.0
2007-10-05 13:49:00,5.26645,5.26763,5.26562,5.26763,13000000.0
2007-10-05 13:50:00,5.26763,5.26784,5.26616,5.26664,12000000.0
2007-10-05 13:51:00,5.26666,5.26666,5.26504,5.26531,11000000.0
2007-10-05 13:52:00,5.2648,5.26514,5.26321,5.26381,9000000.0
2007-10-05 13:53:00,5.26332,5.26529,5.26332,5.2647,11000000.0
2007-10-05 13:54:00,5.26541,5.26787,5.26418,5.26787,17000000.0
2007-10-05 13:55:00,5.26632,5.26777,5.26539,5.26636,22000000.0
2007-10-05 13:56:00,5.26539,5.26761,5.26539,5.26606,13000000.0
2007-10-05 13:57:00,5.26718,5.26773,5.26548,5.26576,19000000.0
2007-10-05 13:58:00,5.26544,5.2664,5.2653,5.26629,11000000.0
2007-10-05 13:59:00,5.26669,5.26706,5.26592,5.26651,7000000.0
2007-10-05 14:00:00,5.26714,5.26752,5.26661,5.26742,9000000.0
2007-10-05 14:01:00,5.26792,5.26804,5.2665,5.26689,7000000.0
2007-10-05 14:02:00,5.26625,5.26732,5.26625,5.26722,13000000.0
2007-10-05 14:03:00,5.26734,5.26748,5.26627,5.26668,17000000.0
2007-10-05 14:04:00,5.2659,5.26764,5.26553,5.26715,13000000.0
2007-10-05 14:05:00,5.26618,5.26733,5.26618,5.26724,8000000.0
2007-10-05 14:06:00,5.26613,5.26692,5.26558,5.26558,10000000.0
2007-10-05 14:07:00,5.26767,5.26767,5.26512,5.26512,10000000.0
2007-10-05 14:08:00,5.26631,5.26741,5.26567,5.2669,14000000.0
2007-10-05 14:09:00,5.26713,5.26713,5.26529,5.26613,16000000.0
2007-10-05 14:10:00,5.26653,5.26771,5.26595,5.26701,12000000.0
2007-10-05 14:11:00,5.26738,5.26745,5.2654,5.26657,14000000.0
2007-10-05 14:12:00,5.26516,5.26591,5.2642,5.26464,13000000.0
2007-10-05 14:13:00,5.26579,5.26665,5.26513,5.2661,11000000.0
2007-10-05 14:14:00,5.26776,5.26795,5.26545,5.26604,14000000.0
2007-10-05 14:15:00,5.26565,5.26663,5.26492,5.2655,11000000.0
2007-10-05 14:16:00,5.26533,5.2663,5.26522,5.2663,11000000.0
2007-10-05 14:17:00,5.26696,5.26845,5.26592,5.26629,14000000.0
2007-10-05 14:18:00,5.26701,5.26774,5.26658,5.26718,11000000.0
2007-10-05 14:19:00,5.26735,5.26739,5.26615,5.26674,8000000.0
2007-10-05 14:20:00,5.26739,5.26844,5.26686,5.26838,10000000.0
2007-10-05 14:21:00,5.26785,5.26843,5.26677,5.26747,14000000.0
2007-10-05 14:22:00,5.26644,5.2681,5.26633,5.26784,17000000.0
2007-10-05 14:23:00,5.26758,5.26782,5.26662,5.2668,8000000.0
2007-10-05 14:24:00,5.26644,5.26784,5.26611,5.26744,16000000.0
2007-10-05 14:25:00,5.26716,5.26865,5.26657,5.26865,11000000.0
2007-10-05 14:26:00,5.26858,5.26907,5.26629,5.26655,14000000.0
2007-10-05 14:27:00,5.26701,5.26701,5.26439,5.2664,8000000.0
2007-10-05 14:28:00,5.26625,5.26699,5.26532,5.26565,11000000.0
2007-10-05 14:29:00,5.26648,5.26715,5.26611,5.26638,11000000.0
2007-10-05 14:30:00,5.26778,5.29001,5.26778,5.29001,14000000.0
2007-10-05 14:31:00,5.29105,5.29214,5.28467,5.28536,15000000.0
2007-10-05 14:32:00,5.28614,5.28849,5.28507,5.28656,9000000.0
2007-10-05 14:33:00,5.28663,5.28933,5.28503,5.28817,12000000.0
2007-10-05 14:34:00,5.28971,5.29347,5.28667,5.29198,12000000.0
2007-10-05 14:35:00,5.29278,5.29697,5.28935,5.29634,18000000.0
2007-10-05 14:36:00,5.29632,5.30256,5.29118,5.30256,12000000.0
2007-10-05 14:37:00,5.30257,5.30264,5.29672,5.30074,12000000.0
2007-10-05 14:38:00,5.29936,5.29952,5.28912,5.29797,24000000.0
2007-10-05 14:39:00,5.29691,5.29937,5.2926,5.29614,12000000.0
2007-10-05 14:40:00,5.29601,5.29603,5.28871,5.29603,15000000.0
2007-10-05 14:41:00,5.29545,5.29739,5.29511,5.29661,17000000.0
2007-10-05 14:42:00,5.29864,5.30108,5.28825,5.28825,15000000.0
2007-10-05 14:43:00,5.28808,5.29637,5.28748,5.29095,9000000.0
2007-10-05 14:44:00,5.28756,5.29615,5.28756,5.29157,7000000.0
2007-10-05 14:45:00,5.2917,5.29932,5.28936,5.28936,17000000.0
2007-10-05 14:46:00,5.29124,5.29682,5.28944,5.29022,14000000.0
2007-10-05 14:47:00,5.28741,5.29447,5.28494,5.28531,16000000.0
2007-10-05 14:48:00,5.2844,5.29602,5.28381,5.29598,12000000.0
2007-10-05 14:49:00,5.28852,5.29453,5.28715,5.28826,20000000.0
2007-10-05 14:50:00,5.28932,5.29324,5.28727,5.28745,12000000.0
2007-10-05 14:51:00,5.2891,5.29615,5.2891,5.28997,12000000.0
2007-10-05 14:52:00,5.29682,5.29682,5.29115,5.29127,22000000.0
2007-10-05 14:53:00,5.29132,5.29249,5.28997,5.2911,17000000.0
2007-10-05 14:54:00,5.29033,5.29091,5.28755,5.29049,14000000.0
2007-10-05 14:55:00,5.29057,5.29105,5.28722,5.29097,20000000.0
2007-10-05 14:56:00,5.29171,5.29171,5.28914,5.29058,22000000.0
2007-10-05 14:57:00,5.29077,5.29182,5.28971,5.29182,10000000.0
2007-10-05 14:58:00,5.29169,5.29241,5.28862,5.29121,17000000.0
2007-10-05 14:59:00,5.29222,5.29249,5.28716,5.28716,12000000.0
2007-10-05 15:00:00,5.2899,5.29222,5.28675,5.29222,14000000.0
2007-10-05 15:01:00,5.28686,5.29043,5.28378,5.28608,16000000.0
2007-10-05 15:02:00,5.28683,5.29016,5.28545,5.29016,13000000.0
2007-10-05 15:03:00,5.28991,5.29061,5.28759,5.28814,7000000.0
2007-10-05 15:04:00,5.28939,5.28996,5.28641,5.28894,12000000.0
2007-10-05 15:05:00,5.29009,5.29029,5.28827,5.28941,20000000.0
2007-10-05 15:06:00,5.28921,5.29141,5.28918,5.29016,9000000.0
2007-10-05 15:07:00,5.28987,5.29129,5.28833,5.28833,9000000.0
2007-10-05 15:08:00,5.28771,5.2899,5.28482,5.28605,14000000.0
2007-10-05 15:09:00,5.28525,5.29033,5.28523,5.28687,14000000.0
2007-10-05 15:10:00,5.2863,5.29027,5.28612,5.28638,15000000.0
2007-10-05 15:11:00,5.29212,5.29212,5.28804,5.2893,10000000.0
2007-10-05 15:12:00,5.28898,5.29054,5.28856,5.28912,10000000.0
2007-10-05 15:13:00,5.28865,5.2917,5.28758,5.28836,20000000.0
2007-10-05 15:14:00,5.29155,5.29158,5.28803,5.28981,10000000.0
2007-10-05 15:15:00,5.28774,5.29134,5.28703,5.2884,13000000.0
2007-10-05 15:16:00,5.28966,5.29213,5.28737,5.29213,11000000.0
2007-10-05 15:17:00,5.29125,5.29175,5.28699,5.29148,17000000.0
2007-10-05 15:18:00,5.2919,5.2919,5.28594,5.28623,11000000.0
2007-10-05 15:19:00,5.28736,5.28985,5.28518,5.28518,18000000.0
2007-10-05 15:20:00,5.28852,5.29001,5.28614,5.28738,14000000.0
2007-10-05 15:21:00,5.28605,5.28956,5.28605,5.28695,15000000.0
2007-10-05 15:22:00,5.28736,5.29037,5.28612,5.29037,8000000.0
2007-10-05 15:23:00,5.2869,5.29082,5.28575,5.28575,15000000.0
2007-10-05 15:24:00,5.2867,5.28758,5.28549,5.28578,12000000.0
2007-10-05 15:25:00,5.28578,5.28649,5.28446,5.28515,12000000.0
2007-10-05 15:26:00,5.28558,5.28674,5.28544,5.28622,15000000.0
2007-10-05 15:27:00,5.28639,5.28736,5.28545,5.28702,12000000.0
2007-10-05 15:28:00,5.28591,5.28802,5.28591,5.28648,12000000.0
2007-10-05 15:29:00,5.28779,5.28825,5.28632,5.28821,10000000.0
2007-10-05 15:30:00,5.28723,5.28846,5.28627,5.28694,12000000.0
2007-10-05 15:31:00,5.28547,5.2878,5.28547,5.28621,19000000.0
2007-10-05 15:32:00,5.28823,5.28823,5.28584,5.28685,7000000.0
2007-10-05 15:33:00,5.28505,5.28605,5.28299,5.2834,7000000.0
2007-10-05 15:34:00,5.2865,5.2873,5.28005,5.28005,12000000.0
2007-10-05 15:35:00,5.28217,5.28527,5.27911,5.27911,17000000.0
2007-10-05 15:36:00,5.2868,5.2868,5.27963,5.28004,11000000.0
2007-10-05 15:37:00,5.27893,5.2835,5.27238,5.2731,14000000.0
2007-10-05 15:38:00,5.27393,5.28429,5.27228,5.27259,20000000.0
2007-10-05 15:39:00,5.27132,5.27165,5.26721,5.26873,8000000.0
2007-10-05 15:40:00,5.26823,5.27134,5.26752,5.27125,11000000.0
2007-10-05 15:41:00,5.27397,5.27993,5.27303,5.27303,10000000.0
2007-10-05 15:42:00,5.27343,5.28278,5.2722,5.27388,13000000.0
2007-10-05 15:43:00,5.27311,5.28211,5.27156,5.27208,14000000.0
2007-10-05 15:44:00,5.27369,5.27917,5.27086,5.27088,8000000.0
2007-10-05 15:45:00,5.26875,5.27007,5.26849,5.27007,10000000.0
2007-10-05 15:46:00,5.27174,5.28004,5.26223,5.26223,12000000.0
2007-10-05 15:47:00,5.26196,5.2653,5.26063,5.26223,18000000.0
2007-10-05 15:48:00,5.26166,5.26174,5.2571,5.25789,9000000.0
2007-10-05 15:49:00,5.25858,5.26917,5.25858,5.26302,14000000.0
2007-10-05 15:50:00,5.2715,5.27207,5.26257,5.2653,18000000.0
2007-10-05 15:51:00,5.26275,5.26853,5.26268,5.26691,8000000.0
2007-10-05 15:52:00,5.26959,5.26982,5.26307,5.26307,11000000.0
2007-10-05 15:53:00,5.26329,5.26997,5.26194,5.26302,15000000.0
2007-10-05 15:54:00,5.26283,5.26909,5.26283,5.26529,9000000.0
2007-10-05 15:55:00,5.26446,5.26876,5.26446,5.26864,9000000.0
2007-10-05 15:56:00,5.26675,5.26675,5.26287,5.26523,11000000.0
2007-10-05 15:57:00,5.26425,5.2647,5.26021,5.26072,15000000.0
2007-10-05 15:58:00,5.26379,5.26499,5.26097,5.26411,13000000.0
2007-10-05 15:59:00,5.26271,5.26483,5.26271,5.26462,15000000.0
2007-10-05 16:00:00,5.26421,5.26473,5.26184,5.26193,11000000.0
2007-10-05 16:01:00,5.263,5.26433,5.26159,5.26235,14000000.0
2007-10-05 16:02:00,5.26177,5.26414,5.26136,5.26218,11000000.0
2007-10-05 16:03:00,5.26312,5.26456,5.26245,5.26277,8000000.0
2007-10-05 16:04:00,5.26324,5.26419,5.26239,5.26293,8000000.0
2007-10-05 16:05:00,5.26213,5.26418,5.26208,5.26392,8000000.0
2007-10-05 16:06:00,5.26339,5.2634,5.2618,5.26307,16000000.0
2007-10-05 16:07:00,5.26247,5.26247,5.25943,5.2599,18000000.0
2007-10-05 16:08:00,5.26045,5.26293,5.25882,5.25951,14000000.0
2007-10-05 16:09:00,5.25837,5.26158,5.25757,5.26158,12000000.0
2007-10-05 16:10:00,5.25798,5.26193,5.25798,5.25913,10000000.0
2007-10-05 16:11:00,5.25857,5.2602,5.25722,5.25762,13000000.0
2007-10-05 16:12:00,5.25843,5.26047,5.25758,5.26047,16000000.0
2007-10-05 16:13:00,5.26057,5.26099,5.25936,5.25986,7000000.0
2007-10-05 16:14:00,5.26004,5.26065,5.25809,5.26065,16000000.0
2007-10-05 16:15:00,5.2609,5.26219,5.25907,5.26196,15000000.0
2007-10-05 16:16:00,5.26222,5.26222,5.26046,5.26046,17000000.0
2007-10-05 16:17:00,5.26109,5.26109,5.25913,5.26004,10000000.0
2007-10-05 16:18:00,5.26131,5.26154,5.26056,5.26154,10000000.0
2007-10-05 16:19:00,5.26143,5.26143,5.25982,5.26035,12000000.0
2007-10-05 16:20:00,5.26068,5.26134,5.26018,5.26134,11000000.0
2007-10-05 16:21:00,5.26151,5.26151,5.26007,5.261,8000000.0
2007-10-05 16:22:00,5.26144,5.26182,5.26063,5.26175,16000000.0
2007-10-05 16:23:00,5.26183,5.2619,5.26006,5.2619,11000000.0
2007-10-05 16:24:00,5.26115,5.26157,5.26034,5.26131,14000000.0
2007-10-05 16:25:00,5.2617,5.26237,5.26078,5.26212,13000000.0
2007-10-05 16:26:00,5.26177,5.26188,5.26074,5.26089,16000000.0
2007-10-05 16:27:00,5.26021,5.26191,5.26019,5.26082,20000000.0
2007-10-05 16:28:00,5.26105,5.26182,5.26075,5.26182,12000000.0
2007-10-05 16:29:00,5.26196,5.26229,5.2604,5.26056,13000000.0
2007-10-05 16:30:00,5.26121,5.26279,5.26119,5.26204,17000000.0
2007-10-05 16:31:00,5.26256,5.26318,5.26176,5.26259,13000000.0
2007-10-05 16:32:00,5.26295,5.26349,5.2624,5.26304,10000000.0
2007-10-05 16:33:00,5.26386,5.26409,5.26227,5.26383,15000000.0
2007-10-05 16:34:00,5.2624,5.26416,5.2624,5.26315,9000000.0
2007-10-05 16:35:00,5.26409,5.26449,5.26283,5.26409,18000000.0
2007-10-05 16:36:00,5.26447,5.26456,5.2632,5.26356,8000000.0
2007-10-05 16:37:00,5.26394,5.2649,5.26322,5.26437,22000000.0
2007-10-05 16:38:00,5.26463,5.2648,5.26413,5.26413,14000000.0
2007-10-05 16:39:00,5.26527,5.26527,5.26261,5.26381,14000000.0
2007-10-05 16:40:00,5.26276,5.26505,5.26276,5.26465,17000000.0
2007-10-05 16:41:00,5.26346,5.26528,5.26346,5.26417,9000000.0
2007-10-05 16:42:00,5.26343,5.26533,5.26337,5.26496,13000000.0
2007-10-05 16:43:00,5.26552,5.26552,5.26397,5.26408,13000000.0
2007-10-05 16:44:00,5.26561,5.26563,5.26442,5.2655,11000000.0
2007-10-05 16:45:00,5.26545,5.26556,5.26426,5.26426,18000000.0
2007-10-05 16:46:00,5.26512,5.2656,5.26442,5.26457,11000000.0
2007-10-05 16:47:00,5.26444,5.26502,5.26341,5.2648,15000000.0
2007-10-05 16:48:00,5.26526,5.26558,5.26418,5.26532,7000000.0
2007-10-05 16:49:00,5.26501,5.26628,5.26457,5.26527,16000000.0
2007-10-05 16:50:00,5.26503,5.26543,5.26416,5.26493,9000000.0
2007-10-05 16:51:00,5.26617,5.26707,5.26527,5.26591,22000000.0
2007-10-05 16:52:00,5.26509,5.26665,5.26509,5.2665,11000000.0
2007-10-05 16:53:00,5.26567,5.26689,5.2654,5.26586,12000000.0
2007-10-05 16:54:00,5.26691,5.26691,5.26402,5.26453,17000000.0
2007-10-05 16:55:00,5.26538,5.26575,5.26415,5.26543,15000000.0
2007-10-05 16:56:00,5.26471,5.26521,5.26428,5.26486,11000000.0
2007-10-05 16:57:00,5.26479,5.26479,5.26284,5.26284,8000000.0
2007-10-05 16:58:00,5.26307,5.26389,5.26192,5.26328,12000000.0
2007-10-05 16:59:00,5.26386,5.26426,5.26241,5.26325,15000000.0
2007-10-05 17:00:00,5.26362,5.26362,5.26125,5.26251,10000000.0
2007-10-05 17:01:00,5.26269,5.26323,5.26092,5.26092,10000000.0
2007-10-05 17:02:00,5.26172,5.2618,5.25906,5.25962,8000000.0
2007-10-05 17:03:00,5.25881,5.2604,5.2587,5.2604,11000000.0
2007-10-05 17:04:00,5.26144,5.26187,5.2602,5.2602,10000000.0
2007-10-05 17:05:00,5.26228,5.26228,5.25952,5.25952,18000000.0
2007-10-05 17:06:00,5.26124,5.26148,5.25831,5.25966,9000000.0
2007-10-05 17:07:00,5.25927,5.25983,5.25794,5.25906,20000000.0
2007-10-05 17:08:00,5.25852,5.26034,5.25852,5.25939,11000000.0
2007-10-05 17:09:00,5.2601,5.26099,5.25898,5.26099,14000000.0
2007-10-05 17:10:00,5.2609,5.26136,5.26011,5.26098,10000000.0
2007-10-05 17:11:00,5.25973,5.26145,5.25966,5.2601,12000000.0
2007-10-05 17:12:00,5.26117,5.26146,5.26046,5.26046,7000000.0
2007-10-05 17:13:00,5.26151,5.26248,5.26056,5.26248,13000000.0
2007-10-05 17:14:00,5.26212,5.26212,5.26026,5.26054,13000000.0
2007-10-05 17:15:00,5.26176,5.26235,5.26096,5.26231,12000000.0
2007-10-05 17:16:00,5.26141,5.26241,5.26067,5.26205,13000000.0
2007-10-05 17:17:00,5.26212,5.26257,5.26118,5.26216,12000000.0
2007-10-05 17:18:00,5.26077,5.26393,5.26077,5.26295,15000000.0
2007-10-05 17:19:00,5.26401,5.2642,5.26264,5.26264,10000000.0
2007-10-05 17:20:00,5.26373,5.26405,5.26233,5.26233,13000000.0
2007-10-05 17:21:00,5.26304,5.26375,5.26222,5.26355,17000000.0
2007-10-05 17:22:00,5.26348,5.26366,5.26128,5.26128,15000000.0
2007-10-05 17:23:00,5.26194,5.26302,5.2615,5.26151,10000000.0
2007-10-05 17:24:00,5.26183,5.26297,5.26103,5.26234,17000000.0
2007-10-05 17:25:00,5.26321,5.2636,5.26228,5.26359,11000000.0
2007-10-05 17:26:00,5.26255,5.26392,5.26245,5.26255,12000000.0
2007-10-05 17:27:00,5.26373,5.26373,5.26224,5.26314,9000000.0
2007-10-05 17:28:00,5.26346,5.26349,5.26192,5.26322,16000000.0
2007-10-05 17:29:00,5.26313,5.26358,5.26212,5.26212,9000000.0
2007-10-05 17:30:00,5.26323,5.26325,5.26066,5.26111,11000000.0
2007-10-05 17:31:00,5.26218,5.26277,5.26145,5.26157,13000000.0
2007-10-05 17:32:00,5.26155,5.26276,5.26155,5.2618,13000000.0
2007-10-05 17:33:00,5.26235,5.26294,5.26188,5.26294,11000000.0
2007-10-05 17:34:00,5.26261,5.26299,5.26109,5.26109,12000000.0
2007-10-05 17:35:00,5.26179,5.26179,5.25912,5.2601,13000000.0
2007-10-05 17:36:00,5.25967,5.26019,5.25826,5.25907,14000000.0
2007-10-05 17:37:00,5.26033,5.2604,5.2592,5.25973,10000000.0
2007-10-05 17:38:00,5.25979,5.26027,5.25914,5.26003,7000000.0
2007-10-05 17:39:00,5.2594,5.26071,5.25912,5.25977,16000000.0
2007-10-05 17:40:00,5.25941,5.26023,5.25879,5.25972,17000000.0
2007-10-05 17:41:00,5.25887,5.26084,5.25887,5.25965,16000000.0
2007-10-05 17:42:00,5.25928,5.26037,5.25896,5.25931,16000000.0
2007-10-05 17:43:00,5.2602,5.2602,5.25865,5.25962,17000000.0
2007-10-05 17:44:00,5.25983,5.25983,5.2592,5.25947,8000000.0
2007-10-05 17:45:00,5.25952,5.26015,5.25952,5.26015,11000000.0
2007-10-05 17:46:00,5.25989,5.2602,5.25978,5.26017,9000000.0
2007-10-05 17:47:00,5.25984,5.25996,5.25896,5.25961,19000000.0
2007-10-05 17:48:00,5.25991,5.26007,5.25889,5.26002,16000000.0
2007-10-05 17:49:00,5.2599,5.26021,5.25977,5.25977,15000000.0
2007-10-05 17:50:00,5.25973,5.25984,5.25887,5.2598,11000000.0
2007-10-05 17:51:00,5.25996,5.2602,5.25935,5.25974,9000000.0
2007-10-05 17:52:00,5.25991,5.26009,5.25916,5.25957,11000000.0
2007-10-05 17:53:00,5.26003,5.26003,5.25864,5.25926,9000000.0
2007-10-05 17:54:00,5.26,5.26,5.2584,5.25927,10000000.0
2007-10-05 17:55:00,5.25952,5.26095,5.25863,5.25966,10000000.0
2007-10-05 17:56:00,5.26009,5.26079,5.2587,5.2587,16000000.0
2007-10-05 17:57:00,5.25961,5.26012,5.25836,5.2598,14000000.0
2007-10-05 17:58:00,5.259,5.25982,5.25838,5.25838,24000000.0
2007-10-05 17:59:00,5.25855,5.25912,5.258,5.25898,11000000.0
2007-10-05 18:00:00,5.25871,5.25969,5.25794,5.25916,10000000.0
2007-10-05 18:01:00,5.26028,5.26028,5.25861,5.25989,14000000.0
2007-10-05 18:02:00,5.25914,5.25914,5.25771,5.25851,12000000.0
2007-10-05 18:03:00,5.25843,5.25947,5.25727,5.25806,17000000.0
2007-10-05 18:04:00,5.25881,5.25907,5.25759,5.25869,15000000.0
2007-10-05 18:05:00,5.25779,5.25881,5.25757,5.25775,15000000.0
2007-10-05 18:06:00,5.2589,5.25967,5.25821,5.25966,15000000.0
2007-10-05 18:07:00,5.26019,5.2602,5.25847,5.25858,16000000.0
2007-10-05 18:08:00,5.25957,5.26014,5.25868,5.26014,16000000.0
2007-10-05 18:09:00,5.26016,5.26016,5.25819,5.25955,12000000.0
2007-10-05 18:10:00,5.25947,5.25987,5.2587,5.25987,17000000.0
2007-10-05 18:11:00,5.25792,5.25942,5.25768,5.25896,16000000.0
2007-10-05 18:12:00,5.25905,5.25915,5.25705,5.25822,13000000.0
2007-10-05 18:13:00,5.25886,5.26004,5.25852,5.25932,17000000.0
2007-10-05 18:14:00,5.25926,5.26014,5.25847,5.26014,13000000.0
2007-10-05 18:15:00,5.2596,5.25994,5.2586,5.25969,13000000.0
2007-10-05 18:16:00,5.25874,5.26063,5.25874,5.26,15000000.0
2007-10-05 18:17:00,5.2608,5.26107,5.25966,5.26099,16000000.0
2007-10-05 18:18:00,5.26064,5.26177,5.26007,5.26108,18000000.0
2007-10-05 18:19:00,5.26125,5.26143,5.25982,5.25982,12000000.0
2007-10-05 18:20:00,5.26047,5.26104,5.25936,5.26104,16000000.0
2007-10-05 18:21:00,5.26025,5.26054,5.25879,5.26023,19000000.0
2007-10-05 18:22:00,5.26026,5.2613,5.25933,5.26018,20000000.0
2007-10-05 18:23:00,5.26104,5.26131,5.25984,5.26112,16000000.0
2007-10-05 18:24:00,5.26094,5.26118,5.25995,5.26109,14000000.0
2007-10-05 18:25:00,5.2611,5.2611,5.25955,5.26035,18000000.0
2007-10-05 18:26:00,5.26118,5.26118,5.25924,5.26107,9000000.0
2007-10-05 18:27:00,5.26008,5.26099,5.25998,5.26091,16000000.0
2007-10-05 18:28:00,5.26015,5.26093,5.25984,5.25996,11000000.0
2007-10-05 18:29:00,5.26038,5.26113,5.25965,5.26105,15000000.0
2007-10-05 18:30:00,5.2614,5.2614,5.25971,5.26005,14000000.0
2007-10-05 18:31:00,5.26069,5.26119,5.26002,5.26119,19000000.0
2007-10-05 18:32:00,5.26125,5.26125,5.26001,5.26109,13000000.0
2007-10-05 18:33:00,5.26076,5.26092,5.26007,5.26089,13000000.0
2007-10-05 18:34:00,5.26185,5.26217,5.26087,5.26162,9000000.0
2007-10-05 18:35:00,5.26152,5.2622,5.26057,5.26057,14000000.0
2007-10-05 18:36:00,5.26174,5.26317,5.26174,5.26317,12000000.0
2007-10-05 18:37:00,5.26243,5.26309,5.26185,5.26265,13000000.0
2007-10-05 18:38:00,5.26243,5.26344,5.26203,5.26344,17000000.0
2007-10-05 18:39:00,5.26371,5.26477,5.26274,5.26409,18000000.0
2007-10-05 18:40:00,5.26426,5.26458,5.26352,5.26377,14000000.0
2007-10-05 18:41:00,5.26316,5.26449,5.26316,5.26353,18000000.0
2007-10-05 18:42:00,5.26415,5.26415,5.26277,5.26296,14000000.0
2007-10-05 18:43:00,5.26281,5.26341,5.26233,5.26309,14000000.0
2007-10-05 18:44:00,5.26382,5.26408,5.26231,5.26266,12000000.0
2007-10-05 18:45:00,5.26283,5.2639,5.26244,5.26311,17000000.0
2007-10-05 18:46:00,5.26322,5.26349,5.26255,5.26319,15000000.0
2007-10-05 18:47:00,5.26364,5.26383,5.26222,5.26296,16000000.0
2007-10-05 18:48:00,5.26263,5.26325,5.26217,5.26325,11000000.0
2007-10-05 18:49:00,5.26338,5.2643,5.26294,5.2643,8000000.0
2007-10-05 18:50:00,5.26359,5.26458,5.26359,5.26441,16000000.0
2007-10-05 18:51:00,5.26421,5.26421,5.26222,5.263,19000000.0
2007-10-05 18:52:00,5.26345,5.26424,5.26289,5.26302,10000000.0
2007-10-05 18:53:00,5.26439,5.26457,5.26373,5.26413,10000000.0
2007-10-05 18:54:00,5.26332,5.26471,5.26332,5.26471,11000000.0
2007-10-05 18:55:00,5.26319,5.26455,5.26277,5.2643,8000000.0
2007-10-05 18:56:00,5.26441,5.26441,5.26247,5.264,16000000.0
2007-10-05 18:57:00,5.26434,5.26437,5.26286,5.26348,8000000.0
2007-10-05 18:58:00,5.26437,5.26499,5.26312,5.26409,13000000.0
2007-10-05 18:59:00,5.26337,5.26469,5.26272,5.26295,17000000.0
2007-10-05 19:00:00,5.26529,5.26598,5.26416,5.26532,13000000.0
2007-10-05 19:01:00,5.26592,5.26655,5.26476,5.26655,12000000.0
2007-10-05 19:02:00,5.26561,5.26659,5.26512,5.26617,16000000.0
2007-10-05 19:03:00,5.26638,5.26638,5.26472,5.2656,17000000.0
2007-10-05 19:04:00,5.26489,5.26629,5.26489,5.26509,12000000.0
2007-10-05 19:05:00,5.2657,5.2661,5.2641,5.26517,17000000.0
2007-10-05 19:06:00,5.26385,5.26551,5.26378,5.26551,7000000.0
2007-10-05 19:07:00,5.2657,5.2657,5.26388,5.26388,20000000.0
2007-10-05 19:08:00,5.26507,5.26572,5.26475,5.26502,21000000.0
2007-10-05 19:09:00,5.26426,5.2661,5.26426,5.26601,16000000.0
2007-10-05 19:10:00,5.26459,5.26555,5.26449,5.26529,14000000.0
2007-10-05 19:11:00,5.26511,5.26541,5.26399,5.26463,12000000.0
2007-10-05 19:12:00,5.26515,5.26555,5.26436,5.26537,18000000.0
2007-10-05 19:13:00,5.26459,5.26549,5.26454,5.26549,14000000.0
2007-10-05 19:14:00,5.26489,5.26506,5.26404,5.26432,18000000.0
2007-10-05 19:15:00,5.26564,5.26572,5.26467,5.26539,9000000.0
2007-10-05 19:16:00,5.26523,5.26566,5.26378,5.26387,12000000.0
2007-10-05 19:17:00,5.26472,5.26556,5.26426,5.26503,14000000.0
2007-10-05 19:18:00,5.26448,5.26553,5.2643,5.2646,16000000.0
2007-10-05 19:19:00,5.26532,5.26556,5.26454,5.26518,7000000.0
2007-10-05 19:20:00,5.26525,5.26548,5.26377,5.26413,8000000.0
2007-10-05 19:21:00,5.26419,5.26458,5.26344,5.26451,18000000.0
2007-10-05 19:22:00,5.26478,5.26478,5.26345,5.26345,9000000.0
2007-10-05 19:23:00,5.26416,5.26451,5.26336,5.26336,10000000.0
2007-10-05 19:24:00,5.2638,5.26482,5.26341,5.26482,11000000.0
2007-10-05 19:25:00,5.26408,5.2647,5.26344,5.2647,17000000.0
2007-10-05 19:26:00,5.26513,5.26552,5.26395,5.2641,11000000.0
2007-10-05 19:27:00,5.26512,5.26512,5.26379,5.26431,13000000.0
2007-10-05 19:28:00,5.26506,5.26506,5.2643,5.26459,10000000.0
2007-10-05 19:29:00,5.2655,5.26559,5.26421,5.26421,11000000.0
2007-10-05 19:30:00,5.26468,5.26575,5.26427,5.26452,12000000.0
2007-10-05 19:31:00,5.26481,5.26519,5.26397,5.26519,8000000.0
2007-10-05 19:32:00,5.26455,5.26541,5.26437,5.2648,11000000.0
2007-10-05 19:33:00,5.26609,5.26609,5.26339,5.26484,13000000.0
2007-10-05 19:34:00,5.26505,5.26569,5.26426,5.26567,12000000.0
2007-10-05 19:35:00,5.2647,5.26549,5.26379,5.26388,13000000.0
2007-10-05 19:36:00,5.26485,5.26485,5.26465,5.26465,12000000.0
2007-10-05 19:37:00,5.26447,5.26455,5.26435,5.26435,8000000.0
2007-10-05 19:38:00,5.26417,5.26537,5.2638,5.26438,20000000.0
2007-10-05 19:39:00,5.26511,5.26512,5.26368,5.26368,11000000.0
2007-10-05 19:40:00,5.26522,5.26522,5.26342,5.26384,11000000.0
2007-10-05 19:41:00,5.26465,5.26476,5.26369,5.26418,9000000.0
2007-10-05 19:42:00,5.26508,5.26508,5.26364,5.26386,10000000.0
2007-10-05 19:43:00,5.26385,5.26483,5.26354,5.26432,14000000.0
2007-10-05 19:44:00,5.26496,5.26502,5.26398,5.26502,15000000.0
2007-10-05 19:45:00,5.26363,5.26536,5.26363,5.26491,12000000.0
2007-10-05 19:46:00,5.2649,5.2649,5.26429,5.26478,11000000.0
2007-10-05 19:47:00,5.26489,5.26489,5.26381,5.26419,10000000.0
2007-10-05 19:48:00,5.26481,5.26482,5.26357,5.2637,9000000.0
2007-10-05 19:49:00,5.26366,5.26424,5.26274,5.2642,16000000.0
2007-10-05 19:50:00,5.26342,5.2643,5.26274,5.2643,10000000.0
2007-10-05 19:51:00,5.2639,5.2639,5.26296,5.26374,11000000.0
2007-10-05 19:52:00,5.26461,5.26595,5.26262,5.26307,19000000.0
2007-10-05 19:53:00,5.26271,5.26375,5.26201,5.26201,19000000.0
2007-10-05 19:54:00,5.2624,5.26356,5.26213,5.26258,14000000.0
2007-10-05 19:55:00,5.26263,5.26375,5.26199,5.2623,16000000.0
2007-10-05 19:56:00,5.26294,5.26379,5.26278,5.26287,12000000.0
2007-10-05 19:57:00,5.26385,5.26385,5.26266,5.26328,14000000.0
2007-10-05 19:58:00,5.26321,5.26424,5.2631,5.2637,13000000.0
2007-10-05 19:59:00,5.26426,5.26453,5.26312,5.26438,10000000.0
2007-10-05 20:00:00,5.26451,5.26472,5.26377,5.26457,15000000.0
2007-10-05 20:01:00,5.26423,5.26465,5.26315,5.26364,14000000.0
2007-10-05 20:02:00,5.26385,5.26403,5.26323,5.26339,8000000.0
2007-10-05 20:03:00,5.26298,5.26466,5.26298,5.26466,13000000.0
2007-10-05 20:04:00,5.26465,5.26485,5.26465,5.26485,12000000.0
2007-10-05 20:05:00,5.2643,5.2645,5.26362,5.2638,11000000.0
2007-10-05 20:06:00,5.26399,5.26399,5.26283,5.26334,10000000.0
2007-10-05 20:07:00,5.26426,5.26453,5.26309,5.26398,13000000.0
2007-10-05 20:08:00,5.26383,5.26473,5.26359,5.26438,16000000.0
2007-10-05 20:09:00,5.2636,5.26536,5.2636,5.26485,17000000.0
2007-10-05 20:10:00,5.26507,5.26549,5.26456,5.26513,10000000.0
2007-10-05 20:11:00,5.2657,5.2657,5.26455,5.26493,13000000.0
2007-10-05 20:12:00,5.2654,5.26575,5.26407,5.26477,15000000.0
2007-10-05 20:13:00,5.26463,5.26534,5.26412,5.26443,13000000.0
2007-10-05 20:14:00,5.26455,5.26488,5.264,5.26413,8000000.0
2007-10-05 20:15:00,5.2646,5.26502,5.2638,5.2639,10000000.0
2007-10-05 20:16:00,5.26494,5.26535,5.26418,5.26473,14000000.0
2007-10-05 20:17:00,5.26395,5.2649,5.26395,5.26464,13000000.0
2007-10-05 20:18:00,5.26536,5.26536,5.2641,5.26489,7000000.0
2007-10-05 20:19:00,5.26559,5.26592,5.26384,5.26477,11000000.0
2007-10-05 20:20:00,5.26517,5.26574,5.26442,5.26477,19000000.0
2007-10-05 20:21:00,5.26561,5.26561,5.26464,5.26469,11000000.0
2007-10-05 20:22:00,5.26419,5.26539,5.26412,5.26442,11000000.0
2007-10-05 20:23:00,5.26508,5.26542,5.26437,5.26437,13000000.0
2007-10-05 20:24:00,5.26561,5.26561,5.26403,5.2648,9000000.0
2007-10-05 20:25:00,5.2654,5.26573,5.26419,5.26519,18000000.0
2007-10-05 20:26:00,5.26543,5.26571,5.26465,5.26571,7000000.0
2007-10-05 20:27:00,5.26511,5.26519,5.2643,5.26488,9000000.0
2007-10-05 20:28:00,5.26443,5.26529,5.26389,5.26393,13000000.0
2007-10-05 20:29:00,5.26428,5.26512,5.26369,5.26447,14000000.0
2007-10-05 20:30:00,5.26455,5.26455,5.26269,5.26435,16000000.0
2007-10-05 20:31:00,5.26413,5.26471,5.26322,5.26397,22000000.0
2007-10-05 20:32:00,5.26335,5.26431,5.26297,5.26426,12000000.0
2007-10-05 20:33:00,5.26411,5.26493,5.26324,5.26493,13000000.0
2007-10-05 20:34:00,5.26485,5.26505,5.26485,5.26505,15000000.0
2007-10-05 20:35:00,5.26405,5.26451,5.26353,5.26451,16000000.0
2007-10-05 20:36:00,5.26518,5.26542,5.26518,5.2653,15000000.0
2007-10-05 20:37:00,5.26505,5.26505,5.26435,5.2644,14000000.0
2007-10-05 20:38:00,5.26408,5.26458,5.26332,5.26458,13000000.0
2007-10-05 20:39:00,5.2647,5.26503,5.26377,5.26503,18000000.0
2007-10-05 20:40:00,5.26485,5.26531,5.26371,5.26473,14000000.0
2007-10-05 20:41:00,5.26495,5.26495,5.26352,5.26486,18000000.0
2007-10-05 20:42:00,5.26431,5.26504,5.26362,5.26464,12000000.0
2007-10-05 20:43:00,5.26361,5.26493,5.26343,5.26493,18000000.0
2007-10-05 20:44:00,5.26488,5.26488,5.26342,5.26342,18000000.0
2007-10-05 20:45:00,5.26454,5.26454,5.26355,5.26371,11000000.0
2007-10-05 20:46:00,5.264,5.26476,5.26329,5.26476,18000000.0
2007-10-05 20:47:00,5.26475,5.26509,5.26475,5.26509,20000000.0
2007-10-05 20:48:00,5.26401,5.26477,5.26325,5.26477,17000000.0
2007-10-05 20:49:00,5.26408,5.26482,5.26339,5.26477,16000000.0
2007-10-05 20:50:00,5.26413,5.2648,5.26364,5.2648,8000000.0
2007-10-05 20:51:00,5.26421,5.26484,5.26353,5.26353,8000000.0
2007-10-05 20:52:00,5.26422,5.26431,5.26262,5.26314,12000000.0
2007-10-05 20:53:00,5.26391,5.26402,5.26274,5.26312,16000000.0
2007-10-05 20:54:00,5.26387,5.26387,5.26221,5.2629,15000000.0
2007-10-05 20:55:00,5.26283,5.26397,5.26238,5.26397,16000000.0
2007-10-05 20:56:00,5.26281,5.264,5.26281,5.26399,7000000.0
2007-10-05 20:57:00,5.264,5.264,5.26275,5.26312,14000000.0
2007-10-05 20:58:00,5.26282,5.26372,5.26261,5.26262,10000000.0
2007-10-05 20:59:00,5.26314,5.26409,5.26263,5.26299,11000000.0
2007-10-05 21:00:00,5.26253,5.26348,5.26253,5.263,14000000.0
2007-10-05 21:01:00,5.26265,5.26389,5.2625,5.26389,12000000.0
2007-10-05 21:02:00,5.26316,5.26405,5.26284,5.26391,17000000.0
2007-10-05 21:03:00,5.26296,5.26368,5.26254,5.26363,11000000.0
2007-10-05 21:04:00,5.26298,5.26318,5.2624,5.26309,10000000.0
2007-10-05 21:05:00,5.26406,5.26411,5.26245,5.26259,8000000.0
2007-10-05 21:06:00,5.2636,5.2636,5.26275,5.26328,13000000.0
2007-10-05 21:07:00,5.26311,5.26328,5.26204,5.26225,14000000.0
2007-10-05 21:08:00,5.26335,5.26358,5.26277,5.26312,8000000.0
2007-10-05 21:09:00,5.26367,5.26437,5.26316,5.26342,13000000.0
2007-10-05 21:10:00,5.26465,5.26465,5.26306,5.26362,17000000.0
2007-10-05 21:11:00,5.26413,5.26424,5.26315,5.26389,15000000.0
2007-10-05 21:12:00,5.26364,5.26464,5.26328,5.26381,11000000.0
2007-10-05 21:13:00,5.26377,5.26468,5.26375,5.26468,12000000.0
2007-10-05 21:14:00,5.26432,5.26432,5.26288,5.26403,14000000.0
2007-10-05 21:15:00,5.26384,5.26457,5.26286,5.26314,13000000.0
2007-10-05 21:16:00,5.26444,5.26444,5.26331,5.26335,12000000.0
2007-10-05 21:17:00,5.26505,5.26506,5.26479,5.2649,16000000.0
2007-10-05 21:18:00,5.26356,5.2643,5.26274,5.26378,15000000.0
2007-10-05 21:19:00,5.2636,5.26421,5.2636,5.26416,15000000.0
2007-10-05 21:20:00,5.26457,5.26457,5.26312,5.26367,8000000.0
2007-10-05 21:21:00,5.26371,5.26474,5.26358,5.26412,17000000.0
2007-10-05 21:22:00,5.26461,5.26461,5.26377,5.26443,11000000.0
2007-10-05 21:23:00,5.26429,5.26494,5.26358,5.26413,23000000.0
2007-10-05 21:24:00,5.26528,5.26528,5.26364,5.26477,13000000.0
2007-10-05 21:25:00,5.26414,5.26462,5.2637,5.26416,15000000.0
2007-10-05 21:26:00,5.26486,5.26486,5.26349,5.26396,10000000.0
2007-10-05 21:27:00,5.26395,5.26395,5.26375,5.26388,10000000.0
2007-10-05 21:28:00,5.26437,5.26483,5.26385,5.26402,13000000.0
2007-10-05 21:29:00,5.26435,5.26534,5.26418,5.26534,10000000.0
2007-10-05 21:30:00,5.26525,5.26526,5.26449,5.26449,16000000.0
2007-10-05 21:31:00,5.26474,5.26474,5.26369,5.26423,18000000.0
2007-10-05 21:32:00,5.26515,5.26559,5.26363,5.26363,15000000.0
2007-10-05 21:33:00,5.26452,5.2652,5.26391,5.26466,13000000.0
2007-10-05 21:34:00,5.26424,5.26554,5.26418,5.26554,9000000.0
2007-10-05 21:35:00,5.26443,5.26511,5.26429,5.26495,8000000.0
2007-10-05 21:36:00,5.26558,5.26565,5.26431,5.26431,18000000.0
2007-10-05 21:37:00,5.26454,5.26509,5.264,5.26476,22000000.0
2007-10-05 21:38:00,5.26498,5.26498,5.26413,5.26413,9000000.0
2007-10-05 21:39:00,5.26517,5.26517,5.26473,5.26473,11000000.0
2007-10-05 21:40:00,5.26458,5.26512,5.26383,5.26512,19000000.0
2007-10-05 21:41:00,5.26451,5.26498,5.26451,5.26498,12000000.0
2007-10-05 21:42:00,5.26385,5.26405,5.26385,5.26385,11000000.0
2007-10-05 21:43:00,5.26435,5.26487,5.26398,5.26487,14000000.0
2007-10-05 21:44:00,5.26397,5.2653,5.26397,5.26419,13000000.0
2007-10-05 21:45:00,5.26404,5.26511,5.26404,5.26499,12000000.0
2007-10-05 21:46:00,5.26406,5.265,5.26366,5.265,14000000.0
2007-10-05 21:47:00,5.2643,5.26465,5.26363,5.26455,17000000.0
2007-10-05 21:48:00,5.26545,5.26565,5.26545,5.26557,16000000.0
2007-10-05 21:49:00,5.26487,5.26496,5.26384,5.26444,14000000.0
2007-10-05 21:50:00,5.2648,5.26538,5.26424,5.26538,13000000.0
2007-10-05 21:51:00,5.26493,5.26559,5.26414,5.26507,14000000.0
2007-10-05 21:52:00,5.26561,5.26571,5.26464,5.26485,17000000.0
2007-10-05 21:53:00,5.26481,5.26521,5.26449,5.26509,27000000.0
2007-10-05 21:54:00,5.26527,5.26603,5.2647,5.26593,10000000.0
2007-10-05 21:55:00,5.26494,5.26545,5.2644,5.2645,8000000.0
2007-10-05 21:56:00,5.2653,5.2653,5.26434,5.26487,16000000.0
2007-10-05 21:57:00,5.26487,5.26559,5.26416,5.26545,18000000.0
2007-10-05 21:58:00,5.26497,5.26612,5.26438,5.26612,18000000.0
2007-10-05 21:59:00,5.26518,5.26609,5.26463,5.26523,17000000.0
2007-10-05 22:00:00,5.26633,5.26633,5.2647,5.26494,9000000.0
2007-10-05 22:01:00,5.26512,5.26609,5.26443,5.26446,22000000.0
2007-10-05 22:02:00,5.26529,5.26582,5.26462,5.26562,11000000.0
2007-10-05 22:03:00,5.26511,5.26528,5.26489,5.26525,16000000.0
2007-10-05 22:04:00,5.26461,5.26591,5.26442,5.26591,12000000.0
2007-10-05 22:05:00,5.26557,5.26621,5.26517,5.26591,7000000.0
2007-10-05 22:06:00,5.26612,5.26669,5.26604,5.26669,15000000.0
2007-10-05 22:07:00,5.26558,5.26596,5.26504,5.26537,19000000.0
2007-10-05 22:08:00,5.26576,5.26642,5.26504,5.26539,11000000.0
2007-10-05 22:09:00,5.26641,5.26641,5.26525,5.26572,10000000.0
2007-10-05 22:10:00,5.26625,5.26671,5.26562,5.26562,10000000.0
2007-10-05 22:11:00,5.26551,5.26608,5.26551,5.26608,18000000.0
2007-10-05 22:12:00,5.26597,5.26682,5.26597,5.26682,11000000.0
2007-10-05 22:13:00,5.26616,5.26672,5.26556,5.26599,14000000.0
2007-10-05 22:14:00,5.26524,5.2664,5.26524,5.26555,24000000.0
2007-10-05 22:15:00,5.2654,5.26599,5.2652,5.26574,13000000.0
2007-10-05 22:16:00,5.26506,5.26619,5.26489,5.26541,13000000.0
2007-10-05 22:17:00,5.26527,5.26587,5.26513,5.26513,8000000.0
2007-10-05 22:18:00,5.2659,5.26652,5.26534,5.26567,13000000.0
2007-10-05 22:19:00,5.26662,5.26662,5.26534,5.26534,14000000.0
2007-10-05 22:20:00,5.26597,5.26605,5.26585,5.26585,21000000.0
2007-10-05 22:21:00,5.26574,5.26629,5.26522,5.26563,13000000.0
2007-10-05 22:22:00,5.26534,5.26666,5.26534,5.26588,12000000.0
2007-10-05 22:23:00,5.26596,5.26596,5.26511,5.26534,18000000.0
2007-10-05 22:24:00,5.26554,5.26654,5.26522,5.26567,14000000.0
2007-10-05 22:25:00,5.26604,5.2662,5.26536,5.26546,13000000.0
2007-10-05 22:26:00,5.26589,5.26645,5.26524,5.2656,13000000.0
2007-10-05 22:27:00,5.26675,5.26675,5.26655,5.26675,16000000.0
2007-10-05 22:28:00,5.2653,5.26659,5.26482,5.26658,13000000.0
2007-10-05 22:29:00,5.26515,5.26535,5.26515,5.26515,21000000.0
2007-10-05 22:30:00,5.26533,5.26576,5.26474,5.26503,17000000.0
2007-10-05 22:31:00,5.26488,5.26495,5.26475,5.26495,10000000.0
2007-10-05 22:32:00,5.26524,5.26544,5.26443,5.26452,13000000.0
2007-10-05 22:33:00,5.26523,5.26523,5.26374,5.26379,13000000.0
2007-10-05 22:34:00,5.26399,5.26449,5.26374,5.26374,13000000.0
2007-10-05 22:35:00,5.2645,5.2645,5.26292,5.26345,19000000.0
2007-10-05 22:36:00,5.26328,5.264,5.26267,5.264,14000000.0
2007-10-05 22:37:00,5.26432,5.26486,5.26289,5.26434,17000000.0
2007-10-05 22:38:00,5.26481,5.26554,5.26452,5.26544,9000000.0
2007-10-05 22:39:00,5.26478,5.26509,5.26392,5.26509,20000000.0
2007-10-05 22:40:00,5.26567,5.26569,5.26477,5.26505,13000000.0
2007-10-05 22:41:00,5.26573,5.26573,5.26398,5.26427,13000000.0
2007-10-05 22:42:00,5.26487,5.2655,5.26487,5.2655,10000000.0
2007-10-05 22:43:00,5.26414,5.26483,5.26385,5.26416,15000000.0
2007-10-05 22:44:00,5.26504,5.26504,5.26389,5.26401,16000000.0
2007-10-05 22:45:00,5.26453,5.26504,5.26399,5.26399,14000000.0
2007-10-05 22:46:00,5.2641,5.26515,5.2641,5.26515,12000000.0
2007-10-05 22:47:00,5.26392,5.26526,5.26392,5.26468,7000000.0
2007-10-05 22:48:00,5.26455,5.26475,5.26455,5.26475,16000000.0
2007-10-05 22:49:00,5.26476,5.26504,5.26397,5.26397,10000000.0
2007-10-05 22:50:00,5.26541,5.26585,5.26462,5.26466,15000000.0
2007-10-05 22:51:00,5.26531,5.26594,5.2645,5.26506,17000000.0
2007-10-05 22:52:00,5.26537,5.26634,5.26518,5.26634,10000000.0
2007-10-05 22:53:00,5.26624,5.26649,5.26522,5.26539,20000000.0
2007-10-05 22:54:00,5.26546,5.26659,5.26546,5.266,10000000.0
2007-10-05 22:55:00,5.26685,5.26705,5.26685,5.26697,12000000.0
2007-10-05 22:56:00,5.26539,5.26619,5.26539,5.26545,9000000.0
2007-10-05 22:57:00,5.26611,5.26649,5.26506,5.26539,18000000.0
2007-10-05 22:58:00,5.26546,5.26644,5.26546,5.26644,13000000.0
2007-10-05 22:59:00,5.26654,5.26654,5.26531,5.26568,10000000.0
2007-10-08 02:00:00,5.25965,5.26088,5.25943,5.2596,11000000.0
2007-10-08 02:01:00,5.26072,5.26206,5.26072,5.26116,11000000.0
2007-10-08 02:02:00,5.26257,5.26275,5.26141,5.26141,13000000.0
2007-10-08 02:03:00,5.26279,5.26279,5.26162,5.26195,8000000.0
2007-10-08 02:04:00,5.26233,5.26342,5.26162,5.26342,18000000.0
2007-10-08 02:05:00,5.26282,5.26345,5.26197,5.26207,14000000.0
2007-10-08 02:06:00,5.26185,5.26301,5.26173,5.26215,18000000.0
2007-10-08 02:07:00,5.26296,5.26324,5.262,5.26249,12000000.0
2007-10-08 02:08:00,5.26341,5.26371,5.26277,5.26327,12000000.0
2007-10-08 02:09:00,5.26238,5.26292,5.26222,5.26274,11000000.0
2007-10-08 02:10:00,5.26248,5.2625,5.26219,5.26244,10000000.0
2007-10-08 02:11:00,5.26264,5.26269,5.26201,5.26235,16000000.0
2007-10-08 02:12:00,5.26202,5.26312,5.26195,5.26195,17000000.0
2007-10-08 02:13:00,5.26189,5.26244,5.26189,5.26239,9000000.0
2007-10-08 02:14:00,5.26313,5.26351,5.26244,5.26307,16000000.0
2007-10-08 02:15:00,5.26202,5.26358,5.26202,5.26292,15000000.0
2007-10-08 02:16:00,5.26221,5.26368,5.26221,5.26295,16000000.0
2007-10-08 02:17:00,5.26276,5.2637,5.26254,5.26267,14000000.0
2007-10-08 02:18:00,5.2633,5.26438,5.26284,5.26438,16000000.0
2007-10-08 02:19:00,5.26366,5.26504,5.26361,5.26467,11000000.0
2007-10-08 02:20:00,5.26558,5.2656,5.26493,5.26537,10000000.0
2007-10-08 02:21:00,5.26461,5.26488,5.26358,5.26452,18000000.0
2007-10-08 02:22:00,5.26392,5.26463,5.2635,5.2635,15000000.0
2007-10-08 02:23:00,5.2634,5.26553,5.2634,5.26517,16000000.0
2007-10-08 02:24:00,5.26436,5.26511,5.26409,5.26464,12000000.0
2007-10-08 02:25:00,5.26459,5.26499,5.26365,5.26365,18000000.0
2007-10-08 02:26:00,5.26397,5.26465,5.26396,5.26429,8000000.0
2007-10-08 02:27:00,5.26447,5.26487,5.26333,5.26333,12000000.0
2007-10-08 02:28:00,5.26456,5.26478,5.26365,5.26411,15000000.0
2007-10-08 02:29:00,5.26334,5.26458,5.26334,5.26426,15000000.0
2007-10-08 02:30:00,5.26428,5.26459,5.2635,5.26412,19000000.0
2007-10-08 02:31:00,5.2636,5.26432,5.26341,5.26364,13000000.0
2007-10-08 02:32:00,5.26428,5.26467,5.26361,5.26402,17000000.0
2007-10-08 02:33:00,5.2646,5.2646,5.26335,5.26404,10000000.0
2007-10-08 02:34:00,5.26368,5.26435,5.26325,5.26343,11000000.0
2007-10-08 02:35:00,5.264,5.26521,5.264,5.26462,14000000.0
2007-10-08 02:36:00,5.26413,5.26464,5.2638,5.26428,13000000.0
2007-10-08 02:37:00,5.26399,5.26496,5.26399,5.26449,9000000.0
2007-10-08 02:38:00,5.26411,5.26482,5.26339,5.26339,12000000.0
2007-10-08 02:39:00,5.26415,5.26447,5.26356,5.26387,11000000.0
2007-10-08 02:40:00,5.26423,5.26423,5.26321,5.26377,19000000.0
2007-10-08 02:41:00,5.26344,5.26446,5.26344,5.26405,12000000.0
2007-10-08 02:42:00,5.26375,5.26458,5.26354,5.26422,11000000.0
2007-10-08 02:43:00,5.26438,5.26532,5.26404,5.26448,12000000.0
2007-10-08 02:44:00,5.26446,5.26483,5.26389,5.26483,9000000.0
2007-10-08 02:45:00,5.26365,5.26446,5.26315,5.26339,13000000.0
2007-10-08 02:46:00,5.26339,5.26466,5.26339,5.26342,11000000.0
2007-10-08 02:47:00,5.26379,5.26446,5.26366,5.26446,10000000.0
2007-10-08 02:48:00,5.26396,5.26396,5.26313,5.26342,11000000.0
2007-10-08 02:49:00,5.2641,5.26447,5.26351,5.26396,10000000.0
2007-10-08 02:50:00,5.26391,5.265,5.26363,5.26379,17000000.0
2007-10-08 02:51:00,5.26391,5.26507,5.26389,5.26394,15000000.0
2007-10-08 02:52:00,5.2638,5.2649,5.2638,5.26399,13000000.0
2007-10-08 02:53:00,5.26451,5.26463,5.26425,5.26436,12000000.0
2007-10-08 02:54:00,5.26363,5.26504,5.26363,5.26504,13000000.0
2007-10-08 02:55:00,5.26382,5.26466,5.26321,5.26322,13000000.0
2007-10-08 02:56:00,5.26479,5.26526,5.26355,5.26526,13000000.0
2007-10-08 02:57:00,5.26421,5.2652,5.26421,5.26503,10000000.0
2007-10-08 02:58:00,5.26484,5.2651,5.26403,5.26416,15000000.0
2007-10-08 02:59:00,5.26482,5.26522,5.26415,5.26441,12000000.0
2007-10-08 03:00:00,5.26462,5.265,5.26387,5.26397,17000000.0
2007-10-08 03:01:00,5.2638,5.26516,5.2638,5.26419,9000000.0
2007-10-08 03:02:00,5.26488,5.26488,5.26355,5.26355,15000000.0
2007-10-08 03:03:00,5.26444,5.265,5.264,5.26428,14000000.0
2007-10-08 03:04:00,5.26441,5.26508,5.26413,5.26461,11000000.0
2007-10-08 03:05:00,5.26354,5.26527,5.26354,5.26423,12000000.0
2007-10-08 03:06:00,5.26392,5.26555,5.26392,5.26418,12000000.0
2007-10-08 03:07:00,5.26447,5.26589,5.26434,5.26434,18000000.0
2007-10-08 03:08:00,5.26557,5.26572,5.26446,5.26446,9000000.0
2007-10-08 03:09:00,5.26466,5.26544,5.26424,5.26457,9000000.0
2007-10-08 03:10:00,5.26557,5.26557,5.26478,5.26535,11000000.0
2007-10-08 03:11:00,5.26573,5.26642,5.26496,5.26496,16000000.0
2007-10-08 03:12:00,5.26545,5.26589,5.26472,5.26563,8000000.0
2007-10-08 03:13:00,5.26527,5.2668,5.26527,5.26637,12000000.0
2007-10-08 03:14:00,5.26708,5.26746,5.26636,5.26636,16000000.0
2007-10-08 03:15:00,5.26635,5.26718,5.26528,5.26528,10000000.0
2007-10-08 03:16:00,5.26561,5.26667,5.26527,5.26573,16000000.0
2007-10-08 03:17:00,5.26615,5.26615,5.26595,5.26608,16000000.0
2007-10-08 03:18:00,5.26595,5.26595,5.26575,5.26575,9000000.0
2007-10-08 03:19:00,5.26621,5.26667,5.26573,5.2662,10000000.0
2007-10-08 03:20:00,5.26589,5.26589,5.26502,5.26502,20000000.0
2007-10-08 03:21:00,5.26595,5.26595,5.26575,5.26575,18000000.0
2007-10-08 03:22:00,5.26669,5.26669,5.26636,5.26654,15000000.0
2007-10-08 03:23:00,5.26608,5.26637,5.26494,5.26594,15000000.0
2007-10-08 03:24:00,5.26474,5.26596,5.26474,5.26574,12000000.0
2007-10-08 03:25:00,5.26566,5.26586,5.26476,5.26479,15000000.0
2007-10-08 03:26:00,5.26547,5.26615,5.26496,5.26604,19000000.0
2007-10-08 03:27:00,5.26566,5.26591,5.26503,5.26564,8000000.0
2007-10-08 03:28:00,5.26487,5.26592,5.26479,5.26591,13000000.0
2007-10-08 03:29:00,5.26527,5.26562,5.26468,5.26559,9000000.0
2007-10-08 03:30:00,5.26567,5.26594,5.26462,5.2653,17000000.0
2007-10-08 03:31:00,5.26506,5.26561,5.26489,5.26536,7000000.0
2007-10-08 03:32:00,5.2646,5.26579,5.26445,5.26464,15000000.0
2007-10-08 03:33:00,5.26439,5.26537,5.26412,5.26468,14000000.0
2007-10-08 03:34:00,5.26512,5.26573,5.26407,5.26461,13000000.0
2007-10-08 03:35:00,5.26501,5.26528,5.26428,5.26428,9000000.0
2007-10-08 03:36:00,5.2647,5.26556,5.26419,5.26419,13000000.0
2007-10-08 03:37:00,5.26464,5.2656,5.26464,5.26518,13000000.0
2007-10-08 03:38:00,5.26551,5.26571,5.26475,5.26546,14000000.0
2007-10-08 03:39:00,5.26472,5.26568,5.26458,5.26546,11000000.0
2007-10-08 03:40:00,5.26553,5.26604,5.26418,5.26422,12000000.0
2007-10-08 03:41:00,5.26496,5.26632,5.2648,5.2655,19000000.0
2007-10-08 03:42:00,5.26486,5.2664,5.26486,5.26589,10000000.0
2007-10-08 03:43:00,5.2663,5.2663,5.26437,5.26452,12000000.0
2007-10-08 03:44:00,5.26471,5.26588,5.2645,5.26505,12000000.0
2007-10-08 03:45:00,5.26617,5.26617,5.26436,5.26482,14000000.0
2007-10-08 03:46:00,5.26472,5.26546,5.26427,5.26457,13000000.0
2007-10-08 03:47:00,5.26477,5.26498,5.26441,5.26478,9000000.0
2007-10-08 03:48:00,5.26504,5.26548,5.26456,5.26503,8000000.0
2007-10-08 03:49:00,5.2649,5.26566,5.26448,5.26533,19000000.0
2007-10-08 03:50:00,5.26537,5.26567,5.26433,5.26444,12000000.0
2007-10-08 03:51:00,5.26511,5.26597,5.26491,5.26529,15000000.0
2007-10-08 03:52:00,5.26568,5.26568,5.26482,5.26516,11000000.0
2007-10-08 03:53:00,5.26535,5.26535,5.26515,5.26528,12000000.0
2007-10-08 03:54:00,5.26519,5.2655,5.26433,5.26448,12000000.0
2007-10-08 03:55:00,5.26466,5.26544,5.26376,5.26376,12000000.0
2007-10-08 03:56:00,5.26479,5.26555,5.26448,5.26448,14000000.0
2007-10-08 03:57:00,5.2648,5.26545,5.26439,5.26481,15000000.0
2007-10-08 03:58:00,5.26458,5.26544,5.26427,5.26427,12000000.0
2007-10-08 03:59:00,5.26404,5.26494,5.26392,5.26463,17000000.0
2007-10-08 04:00:00,5.26463,5.26492,5.26374,5.26433,14000000.0
2007-10-08 04:01:00,5.26484,5.26488,5.26399,5.2643,13000000.0
2007-10-08 04:02:00,5.26452,5.26515,5.26403,5.26403,16000000.0
2007-10-08 04:03:00,5.26406,5.26492,5.26352,5.26416,14000000.0
2007-10-08 04:04:00,5.26497,5.26519,5.26385,5.26505,19000000.0
2007-10-08 04:05:00,5.26493,5.26519,5.26401,5.26484,12000000.0
2007-10-08 04:06:00,5.26455,5.26539,5.26451,5.26451,18000000.0
2007-10-08 04:07:00,5.26415,5.26416,5.26393,5.26403,16000000.0
2007-10-08 04:08:00,5.26387,5.26421,5.26387,5.26403,8000000.0
2007-10-08 04:09:00,5.26395,5.26421,5.26394,5.26421,13000000.0
2007-10-08 04:10:00,5.26546,5.26546,5.26419,5.26419,14000000.0
2007-10-08 04:11:00,5.26392,5.26406,5.26384,5.26385,18000000.0
2007-10-08 04:12:00,5.26485,5.26505,5.26485,5.26505,10000000.0
2007-10-08 04:13:00,5.26476,5.26488,5.26398,5.26473,14000000.0
2007-10-08 04:14:00,5.26465,5.26513,5.26436,5.26476,20000000.0
2007-10-08 04:15:00,5.26431,5.26515,5.26403,5.2644,14000000.0
2007-10-08 04:16:00,5.26476,5.26496,5.26376,5.26376,15000000.0
2007-10-08 04:17:00,5.26455,5.26562,5.26451,5.26481,22000000.0
2007-10-08 04:18:00,5.26505,5.26505,5.26485,5.26505,17000000.0
2007-10-08 04:19:00,5.26519,5.26519,5.26435,5.26449,12000000.0
2007-10-08 04:20:00,5.26398,5.26405,5.26385,5.26405,17000000.0
2007-10-08 04:21:00,5.26504,5.26504,5.26453,5.26453,13000000.0
2007-10-08 04:22:00,5.26464,5.26477,5.26443,5.26477,14000000.0
2007-10-08 04:23:00,5.26505,5.26505,5.26485,5.26505,9000000.0
2007-10-08 04:24:00,5.26473,5.26505,5.26473,5.26475,9000000.0
2007-10-08 04:25:00,5.2648,5.26502,5.26475,5.26502,13000000.0
2007-10-08 04:26:00,5.26481,5.26516,5.26473,5.26489,12000000.0
2007-10-08 04:27:00,5.26514,5.26585,5.26436,5.26585,16000000.0
2007-10-08 04:28:00,5.26442,5.26489,5.26431,5.26462,11000000.0
2007-10-08 04:29:00,5.26527,5.26533,5.26509,5.26533,20000000.0
2007-10-08 04:30:00,5.26517,5.26543,5.26512,5.26537,16000000.0
2007-10-08 04:31:00,5.26556,5.26658,5.26555,5.26658,12000000.0
2007-10-08 04:32:00,5.26691,5.26696,5.26667,5.26667,11000000.0
2007-10-08 04:33:00,5.26591,5.26695,5.26495,5.26616,14000000.0
2007-10-08 04:34:00,5.26685,5.26685,5.26575,5.26575,11000000.0
2007-10-08 04:35:00,5.2654,5.26681,5.2654,5.26577,14000000.0
2007-10-08 04:36:00,5.26566,5.26669,5.26566,5.26597,11000000.0
2007-10-08 04:37:00,5.26669,5.26669,5.26512,5.26603,15000000.0
2007-10-08 04:38:00,5.26505,5.26628,5.26505,5.26524,7000000.0
2007-10-08 04:39:00,5.266,5.26695,5.26547,5.26607,19000000.0
2007-10-08 04:40:00,5.26628,5.26654,5.26554,5.26554,14000000.0
2007-10-08 04:41:00,5.2665,5.26657,5.26517,5.26517,12000000.0
2007-10-08 04:42:00,5.2648,5.26601,5.2648,5.26575,11000000.0
2007-10-08 04:43:00,5.26566,5.2657,5.26548,5.26559,15000000.0
2007-10-08 04:44:00,5.26545,5.26545,5.26525,5.26545,13000000.0
2007-10-08 04:45:00,5.26635,5.26647,5.26522,5.2657,19000000.0
2007-10-08 04:46:00,5.2656,5.26594,5.26492,5.26509,14000000.0
2007-10-08 04:47:00,5.26501,5.26612,5.26501,5.26594,7000000.0
2007-10-08 04:48:00,5.26575,5.26575,5.26555,5.26555,14000000.0
2007-10-08 04:49:00,5.26531,5.26557,5.26531,5.26541,12000000.0
2007-10-08 04:50:00,5.26556,5.26568,5.26547,5.26559,9000000.0
2007-10-08 04:51:00,5.26492,5.26598,5.26471,5.26535,16000000.0
2007-10-08 04:52:00,5.26525,5.2662,5.26504,5.26558,14000000.0
2007-10-08 04:53:00,5.26488,5.26577,5.26472,5.2649,12000000.0
2007-10-08 04:54:00,5.26572,5.26572,5.26464,5.26477,9000000.0
2007-10-08 04:55:00,5.26515,5.26515,5.26495,5.26515,19000000.0
2007-10-08 04:56:00,5.26425,5.26445,5.26425,5.26425,17000000.0
2007-10-08 04:57:00,5.26515,5.26535,5.26515,5.26515,15000000.0
2007-10-08 04:58:00,5.26534,5.26562,5.26518,5.26557,7000000.0
2007-10-08 04:59:00,5.26584,5.26595,5.26492,5.26534,10000000.0
2007-10-08 05:00:00,5.26533,5.26602,5.26484,5.26509,19000000.0
2007-10-08 05:01:00,5.26464,5.26464,5.26416,5.26424,8000000.0
2007-10-08 05:02:00,5.26513,5.26606,5.26493,5.26563,8000000.0
2007-10-08 05:03:00,5.26582,5.26646,5.26537,5.26546,13000000.0
2007-10-08 05:04:00,5.26487,5.26598,5.26487,5.26545,16000000.0
2007-10-08 05:05:00,5.26556,5.26583,5.26472,5.26527,17000000.0
2007-10-08 05:06:00,5.2656,5.26605,5.26494,5.26557,15000000.0
2007-10-08 05:07:00,5.26471,5.26555,5.26464,5.26501,9000000.0
2007-10-08 05:08:00,5.26482,5.26572,5.26431,5.26431,14000000.0
2007-10-08 05:09:00,5.26506,5.26571,5.26475,5.26482,15000000.0
2007-10-08 05:10:00,5.26509,5.26513,5.26491,5.26494,13000000.0
2007-10-08 05:11:00,5.26453,5.26588,5.26453,5.26531,13000000.0
2007-10-08 05:12:00,5.26557,5.26585,5.26505,5.26566,15000000.0
2007-10-08 05:13:00,5.26448,5.2647,5.26427,5.26427,14000000.0
2007-10-08 05:14:00,5.26515,5.26598,5.26488,5.26501,13000000.0
2007-10-08 05:15:00,5.2656,5.26579,5.2645,5.26457,15000000.0
2007-10-08 05:16:00,5.26588,5.26598,5.26466,5.2647,12000000.0
2007-10-08 05:17:00,5.26473,5.26483,5.26414,5.26425,13000000.0
2007-10-08 05:18:00,5.26467,5.26475,5.26455,5.26475,14000000.0
2007-10-08 05:19:00,5.26482,5.26492,5.26418,5.26481,9000000.0
2007-10-08 05:20:00,5.26475,5.26546,5.26407,5.26407,12000000.0
2007-10-08 05:21:00,5.26455,5.2658,5.26455,5.26482,9000000.0
2007-10-08 05:22:00,5.26574,5.26574,5.26469,5.26469,13000000.0
2007-10-08 05:23:00,5.26455,5.26567,5.26455,5.26488,9000000.0
2007-10-08 05:24:00,5.26487,5.26565,5.26463,5.26517,13000000.0
2007-10-08 05:25:00,5.26472,5.26478,5.26454,5.26456,10000000.0
2007-10-08 05:26:00,5.26466,5.26466,5.2643,5.26452,11000000.0
2007-10-08 05:27:00,5.26605,5.26605,5.26482,5.26569,20000000.0
2007-10-08 05:28:00,5.26447,5.26548,5.26433,5.26454,11000000.0
2007-10-08 05:29:00,5.26526,5.26547,5.26467,5.26467,8000000.0
2007-10-08 05:30:00,5.26564,5.26574,5.26481,5.26543,13000000.0
2007-10-08 05:31:00,5.26577,5.26577,5.26451,5.26488,12000000.0
2007-10-08 05:32:00,5.26473,5.26486,5.26431,5.26451,14000000.0
2007-10-08 05:33:00,5.2649,5.26531,5.2649,5.26531,10000000.0
2007-10-08 05:34:00,5.26515,5.26515,5.26398,5.26398,14000000.0
2007-10-08 05:35:00,5.26483,5.26516,5.26469,5.26516,16000000.0
2007-10-08 05:36:00,5.26378,5.26528,5.26374,5.26528,11000000.0
2007-10-08 05:37:00,5.26387,5.26449,5.26359,5.26359,14000000.0
2007-10-08 05:38:00,5.26445,5.26445,5.26425,5.26445,12000000.0
2007-10-08 05:39:00,5.26529,5.26529,5.26447,5.26462,16000000.0
2007-10-08 05:40:00,5.26505,5.26505,5.26396,5.26418,15000000.0
2007-10-08 05:41:00,5.26448,5.26556,5.2643,5.2643,11000000.0
2007-10-08 05:42:00,5.26505,5.2652,5.26419,5.26429,20000000.0
2007-10-08 05:43:00,5.26541,5.26557,5.26447,5.26468,13000000.0
2007-10-08 05:44:00,5.26459,5.26496,5.26377,5.26377,10000000.0
2007-10-08 05:45:00,5.26422,5.26513,5.26376,5.26454,9000000.0
2007-10-08 05:46:00,5.26464,5.26519,5.26348,5.26471,24000000.0
2007-10-08 05:47:00,5.26402,5.26464,5.26366,5.26366,16000000.0
2007-10-08 05:48:00,5.26483,5.26511,5.26473,5.2651,8000000.0
2007-10-08 05:49:00,5.2653,5.26582,5.26473,5.26556,7000000.0
2007-10-08 05:50:00,5.26601,5.26626,5.26506,5.26506,11000000.0
2007-10-08 05:51:00,5.26613,5.26613,5.26495,5.2651,18000000.0
2007-10-08 05:52:00,5.26455,5.26603,5.26455,5.26563,9000000.0
2007-10-08 05:53:00,5.26468,5.26475,5.26455,5.26475,15000000.0
2007-10-08 05:54:00,5.26525,5.26545,5.26525,5.26525,14000000.0
2007-10-08 05:55:00,5.26482,5.2661,5.26482,5.26524,15000000.0
2007-10-08 05:56:00,5.26456,5.26515,5.26445,5.26515,23000000.0
2007-10-08 05:57:00,5.26537,5.26573,5.26436,5.26443,17000000.0
2007-10-08 05:58:00,5.26587,5.26587,5.26478,5.26478,11000000.0
2007-10-08 05:59:00,5.26574,5.26586,5.26503,5.26542,13000000.0
2007-10-08 06:00:00,5.26549,5.26549,5.26505,5.26541,18000000.0
2007-10-08 06:01:00,5.26542,5.26554,5.26534,5.26554,9000000.0
2007-10-08 06:02:00,5.26533,5.26554,5.26532,5.26541,16000000.0
2007-10-08 06:03:00,5.26476,5.26608,5.26476,5.26519,12000000.0
2007-10-08 06:04:00,5.26577,5.26614,5.26505,5.26558,17000000.0
2007-10-08 06:05:00,5.26441,5.26534,5.2644,5.2644,11000000.0
2007-10-08 06:06:00,5.26523,5.26605,5.26482,5.26482,14000000.0
2007-10-08 06:07:00,5.26634,5.26634,5.26472,5.26472,13000000.0
2007-10-08 06:08:00,5.26469,5.26469,5.26429,5.26438,13000000.0
2007-10-08 06:09:00,5.26523,5.26589,5.26471,5.26471,11000000.0
2007-10-08 06:10:00,5.26508,5.26547,5.26508,5.26547,8000000.0
2007-10-08 06:11:00,5.26697,5.2671,5.26691,5.26708,17000000.0
2007-10-08 06:12:00,5.26545,5.26545,5.26525,5.26545,13000000.0
2007-10-08 06:13:00,5.26484,5.26558,5.26484,5.26558,13000000.0
2007-10-08 06:14:00,5.26541,5.26545,5.26503,5.2653,11000000.0
2007-10-08 06:15:00,5.2658,5.26631,5.2648,5.26556,16000000.0
2007-10-08 06:16:00,5.26503,5.26608,5.26502,5.26526,13000000.0
2007-10-08 06:17:00,5.26549,5.26582,5.26485,5.26491,18000000.0
2007-10-08 06:18:00,5.26481,5.26533,5.2645,5.26531,11000000.0
2007-10-08 06:19:00,5.26573,5.26573,5.26536,5.26548,7000000.0
2007-10-08 06:20:00,5.26538,5.26545,5.26525,5.26545,17000000.0
2007-10-08 06:21:00,5.2653,5.26559,5.2642,5.26494,13000000.0
2007-10-08 06:22:00,5.26431,5.26431,5.26367,5.26421,19000000.0
2007-10-08 06:23:00,5.26481,5.26563,5.26433,5.26507,19000000.0
2007-10-08 06:24:00,5.26525,5.26535,5.26502,5.26511,20000000.0
2007-10-08 06:25:00,5.26504,5.26526,5.265,5.26514,8000000.0
2007-10-08 06:26:00,5.26498,5.26505,5.26485,5.26485,19000000.0
2007-10-08 06:27:00,5.2649,5.26507,5.26481,5.26483,12000000.0
2007-10-08 06:28:00,5.26491,5.26514,5.2649,5.26495,10000000.0
2007-10-08 06:29:00,5.26497,5.2651,5.26487,5.26487,10000000.0
2007-10-08 06:30:00,5.26495,5.26515,5.26495,5.26501,12000000.0
2007-10-08 06:31:00,5.26545,5.26565,5.26545,5.26557,15000000.0
2007-10-08 06:32:00,5.26556,5.26556,5.26531,5.2654,11000000.0
2007-10-08 06:33:00,5.26432,5.26548,5.26412,5.26412,13000000.0
2007-10-08 06:34:00,5.26434,5.26542,5.26434,5.26448,7000000.0
2007-10-08 06:35:00,5.26395,5.26427,5.26393,5.26402,11000000.0
2007-10-08 06:36:00,5.2657,5.2657,5.2641,5.2641,7000000.0
2007-10-08 06:37:00,5.26504,5.26504,5.26429,5.26441,9000000.0
2007-10-08 06:38:00,5.26467,5.26522,5.26406,5.26406,11000000.0
2007-10-08 06:39:00,5.26438,5.26507,5.26342,5.26342,14000000.0
2007-10-08 06:40:00,5.26372,5.26528,5.2633,5.26509,12000000.0
2007-10-08 06:41:00,5.26401,5.26539,5.26401,5.26439,17000000.0
2007-10-08 06:42:00,5.26365,5.26385,5.26365,5.26385,13000000.0
2007-10-08 06:43:00,5.26415,5.26493,5.26364,5.26493,11000000.0
2007-10-08 06:44:00,5.26496,5.2652,5.26403,5.26448,15000000.0
2007-10-08 06:45:00,5.26432,5.26481,5.26403,5.26416,10000000.0
2007-10-08 06:46:00,5.26446,5.2653,5.26387,5.26434,14000000.0
2007-10-08 06:47:00,5.26515,5.26515,5.26373,5.264,10000000.0
2007-10-08 06:48:00,5.26345,5.2648,5.26345,5.26446,13000000.0
2007-10-08 06:49:00,5.26384,5.26464,5.26359,5.26414,15000000.0
2007-10-08 06:50:00,5.26486,5.26516,5.26401,5.26401,16000000.0
2007-10-08 06:51:00,5.26471,5.26528,5.26381,5.26405,14000000.0
2007-10-08 06:52:00,5.264,5.26466,5.26372,5.26372,10000000.0
2007-10-08 06:53:00,5.26462,5.2649,5.26447,5.26447,12000000.0
2007-10-08 06:54:00,5.26488,5.26491,5.26391,5.26474,14000000.0
2007-10-08 06:55:00,5.2638,5.26498,5.2638,5.26407,18000000.0
2007-10-08 06:56:00,5.26404,5.26428,5.264,5.26405,19000000.0
2007-10-08 06:57:00,5.26369,5.26484,5.26369,5.26451,8000000.0
2007-10-08 06:58:00,5.26427,5.26474,5.26405,5.26448,10000000.0
2007-10-08 06:59:00,5.26438,5.26517,5.26394,5.26479,17000000.0
2007-10-08 07:00:00,5.26431,5.26479,5.26358,5.26381,11000000.0
2007-10-08 07:01:00,5.26416,5.26437,5.26332,5.26401,11000000.0
2007-10-08 07:02:00,5.26469,5.26469,5.26411,5.2642,13000000.0
2007-10-08 07:03:00,5.26414,5.26414,5.26388,5.26394,12000000.0
2007-10-08 07:04:00,5.26398,5.26405,5.26385,5.26385,18000000.0
2007-10-08 07:05:00,5.2646,5.2646,5.26366,5.26422,12000000.0
2007-10-08 07:06:00,5.26311,5.26452,5.26311,5.26371,15000000.0
2007-10-08 07:07:00,5.264,5.264,5.26363,5.26392,11000000.0
2007-10-08 07:08:00,5.26486,5.26486,5.26341,5.26341,9000000.0
2007-10-08 07:09:00,5.26317,5.26451,5.26317,5.26391,15000000.0
2007-10-08 07:10:00,5.26398,5.26465,5.26307,5.26426,19000000.0
2007-10-08 07:11:00,5.26449,5.26469,5.26359,5.26359,9000000.0
2007-10-08 07:12:00,5.26465,5.26516,5.26386,5.26516,12000000.0
2007-10-08 07:13:00,5.26508,5.26508,5.26375,5.2638,19000000.0
2007-10-08 07:14:00,5.26391,5.26476,5.26391,5.26437,8000000.0
2007-10-08 07:15:00,5.26549,5.26575,5.26416,5.26539,16000000.0
2007-10-08 07:16:00,5.26465,5.26579,5.26423,5.26579,18000000.0
2007-10-08 07:17:00,5.26487,5.2652,5.26416,5.26445,22000000.0
2007-10-08 07:18:00,5.26473,5.26536,5.26393,5.2648,16000000.0
2007-10-08 07:19:00,5.26528,5.2659,5.26453,5.26582,17000000.0
2007-10-08 07:20:00,5.26415,5.26584,5.26415,5.26578,14000000.0
2007-10-08 07:21:00,5.26512,5.26596,5.26441,5.26505,16000000.0
2007-10-08 07:22:00,5.26584,5.26584,5.26448,5.26514,14000000.0
2007-10-08 07:23:00,5.26598,5.26618,5.26456,5.26618,17000000.0
2007-10-08 07:24:00,5.26532,5.26536,5.26461,5.26461,9000000.0
2007-10-08 07:25:00,5.26525,5.26623,5.26463,5.26592,13000000.0
2007-10-08 07:26:00,5.26568,5.2666,5.26568,5.2664,13000000.0
2007-10-08 07:27:00,5.26542,5.26593,5.26533,5.26565,7000000.0
2007-10-08 07:28:00,5.26525,5.26525,5.26446,5.2648,18000000.0
2007-10-08 07:29:00,5.26616,5.26661,5.2657,5.2657,8000000.0
2007-10-08 07:30:00,5.26623,5.26691,5.26559,5.26642,16000000.0
2007-10-08 07:31:00,5.26577,5.26744,5.26577,5.26744,15000000.0
2007-10-08 07:32:00,5.26618,5.26658,5.26564,5.26573,13000000.0
2007-10-08 07:33:00,5.2659,5.2668,5.26557,5.26616,8000000.0
2007-10-08 07:34:00,5.26549,5.26706,5.26523,5.26645,11000000.0
2007-10-08 07:35:00,5.2666,5.26702,5.26555,5.26702,16000000.0
2007-10-08 07:36:00,5.26674,5.26694,5.26553,5.26553,11000000.0
2007-10-08 07:37:00,5.26525,5.26717,5.26525,5.26644,17000000.0
2007-10-08 07:38:00,5.26543,5.26667,5.26536,5.26577,9000000.0
2007-10-08 07:39:00,5.26685,5.26685,5.2654,5.26627,12000000.0
2007-10-08 07:40:00,5.26667,5.26699,5.26601,5.26697,14000000.0
2007-10-08 07:41:00,5.26763,5.26763,5.2674,5.26757,14000000.0
2007-10-08 07:42:00,5.26718,5.26718,5.26549,5.26593,8000000.0
2007-10-08 07:43:00,5.26685,5.26693,5.26534,5.26693,15000000.0
2007-10-08 07:44:00,5.26484,5.26619,5.26422,5.26542,13000000.0
2007-10-08 07:45:00,5.26536,5.26604,5.26418,5.26418,19000000.0
2007-10-08 07:46:00,5.26526,5.26572,5.26475,5.26518,11000000.0
2007-10-08 07:47:00,5.26494,5.26598,5.26438,5.26447,16000000.0
2007-10-08 07:48:00,5.26538,5.26564,5.26471,5.26489,9000000.0
2007-10-08 07:49:00,5.2661,5.26618,5.26479,5.26618,11000000.0
2007-10-08 07:50:00,5.26552,5.2661,5.26552,5.26605,11000000.0
2007-10-08 07:51:00,5.26484,5.26607,5.26423,5.2656,13000000.0
2007-10-08 07:52:00,5.26386,5.2654,5.26348,5.26464,14000000.0
2007-10-08 07:53:00,5.26484,5.26523,5.26378,5.264,10000000.0
2007-10-08 07:54:00,5.26467,5.26526,5.26344,5.26363,17000000.0
2007-10-08 07:55:00,5.264,5.26438,5.26297,5.26297,10000000.0
2007-10-08 07:56:00,5.26365,5.26406,5.26328,5.26357,11000000.0
2007-10-08 07:57:00,5.26293,5.26423,5.26272,5.26353,11000000.0
2007-10-08 07:58:00,5.2643,5.2643,5.26295,5.26356,24000000.0
2007-10-08 07:59:00,5.26488,5.26511,5.26336,5.26458,11000000.0
2007-10-08 08:00:00,5.26501,5.26501,5.26352,5.26418,14000000.0
2007-10-08 08:01:00,5.26392,5.26539,5.26384,5.26539,15000000.0
2007-10-08 08:02:00,5.26461,5.26532,5.26404,5.26429,16000000.0
2007-10-08 08:03:00,5.26436,5.26558,5.26436,5.2649,10000000.0
2007-10-08 08:04:00,5.26582,5.26614,5.26473,5.26533,13000000.0
2007-10-08 08:05:00,5.26587,5.26607,5.26467,5.26523,18000000.0
2007-10-08 08:06:00,5.26668,5.26783,5.2652,5.26718,14000000.0
2007-10-08 08:07:00,5.26765,5.26787,5.26669,5.26736,11000000.0
2007-10-08 08:08:00,5.26757,5.26876,5.26667,5.26672,19000000.0
2007-10-08 08:09:00,5.26862,5.26881,5.26719,5.26881,9000000.0
2007-10-08 08:10:00,5.26789,5.27085,5.26789,5.27085,8000000.0
2007-10-08 08:11:00,5.26997,5.27139,5.2692,5.26992,16000000.0
2007-10-08 08:12:00,5.27077,5.27096,5.26938,5.27095,16000000.0
2007-10-08 08:13:00,5.27033,5.27139,5.26991,5.27069,15000000.0
2007-10-08 08:14:00,5.26991,5.2703,5.26892,5.26918,15000000.0
2007-10-08 08:15:00,5.27075,5.27151,5.26975,5.27066,14000000.0
2007-10-08 08:16:00,5.27166,5.27221,5.27026,5.27142,14000000.0
2007-10-08 08:17:00,5.27146,5.27173,5.27094,5.27134,15000000.0
2007-10-08 08:18:00,5.27051,5.27156,5.27027,5.27149,11000000.0
2007-10-08 08:19:00,5.27079,5.27193,5.27049,5.27135,16000000.0
2007-10-08 08:20:00,5.27229,5.27238,5.27098,5.27126,17000000.0
2007-10-08 08:21:00,5.27183,5.27299,5.27116,5.27246,15000000.0
2007-10-08 08:22:00,5.2726,5.27336,5.27191,5.27257,8000000.0
2007-10-08 08:23:00,5.2715,5.27326,5.27138,5.27276,15000000.0
2007-10-08 08:24:00,5.27159,5.27267,5.27133,5.27216,8000000.0
2007-10-08 08:25:00,5.27143,5.27251,5.27143,5.27222,17000000.0
2007-10-08 08:26:00,5.27219,5.27247,5.27038,5.27182,14000000.0
2007-10-08 08:27:00,5.27285,5.27285,5.27122,5.27275,9000000.0
2007-10-08 08:28:00,5.27166,5.27284,5.27166,5.27216,11000000.0
2007-10-08 08:29:00,5.26964,5.27132,5.26475,5.27012,15000000.0
2007-10-08 08:30:00,5.2738,5.2738,5.27147,5.27267,10000000.0
2007-10-08 08:31:00,5.27042,5.27118,5.26449,5.27118,17000000.0
2007-10-08 08:32:00,5.27302,5.2735,5.27169,5.2724,20000000.0
2007-10-08 08:33:00,5.27303,5.27317,5.27182,5.27314,7000000.0
2007-10-08 08:34:00,5.27206,5.2731,5.27155,5.2726,8000000.0
2007-10-08 08:35:00,5.27176,5.2753,5.27176,5.2753,19000000.0
2007-10-08 08:36:00,5.27557,5.27557,5.27412,5.27503,14000000.0
2007-10-08 08:37:00,5.27494,5.27548,5.27338,5.27423,12000000.0
2007-10-08 08:38:00,5.27503,5.27558,5.2741,5.2752,13000000.0
2007-10-08 08:39:00,5.2749,5.2749,5.27279,5.27347,14000000.0
2007-10-08 08:40:00,5.27313,5.27356,5.27187,5.2727,12000000.0
2007-10-08 08:41:00,5.27287,5.27353,5.2714,5.2714,11000000.0
2007-10-08 08:42:00,5.27273,5.27345,5.2711,5.27237,18000000.0
2007-10-08 08:43:00,5.27167,5.2724,5.27118,5.27219,8000000.0
2007-10-08 08:44:00,5.27243,5.27243,5.27025,5.27141,12000000.0
2007-10-08 08:45:00,5.26976,5.27151,5.26957,5.27116,20000000.0
2007-10-08 08:46:00,5.27107,5.27166,5.27042,5.27157,10000000.0
2007-10-08 08:47:00,5.2722,5.27268,5.27019,5.27096,13000000.0
2007-10-08 08:48:00,5.27147,5.27247,5.27095,5.2718,16000000.0
2007-10-08 08:49:00,5.27217,5.27217,5.27131,5.27177,9000000.0
2007-10-08 08:50:00,5.27271,5.27271,5.271,5.27151,17000000.0
2007-10-08 08:51:00,5.27102,5.27228,5.27074,5.27228,8000000.0
2007-10-08 08:52:00,5.2718,5.27237,5.27098,5.27211,20000000.0
2007-10-08 08:53:00,5.27133,5.27253,5.27113,5.27139,16000000.0
2007-10-08 08:54:00,5.27215,5.27218,5.2706,5.27165,15000000.0
2007-10-08 08:55:00,5.2712,5.27291,5.27117,5.27205,12000000.0
2007-10-08 08:56:00,5.27157,5.27228,5.27013,5.27021,14000000.0
2007-10-08 08:57:00,5.2711,5.27149,5.26969,5.27098,14000000.0
2007-10-08 08:58:00,5.27097,5.27163,5.27026,5.27037,15000000.0
2007-10-08 08:59:00,5.27125,5.27185,5.26981,5.27185,15000000.0
2007-10-08 09:00:00,5.27092,5.27197,5.2698,5.27088,14000000.0
2007-10-08 09:01:00,5.27133,5.27161,5.26963,5.2701,14000000.0
2007-10-08 09:02:00,5.26985,5.27105,5.26953,5.27097,17000000.0
2007-10-08 09:03:00,5.27059,5.27131,5.26906,5.26906,16000000.0
2007-10-08 09:04:00,5.27084,5.27084,5.2694,5.26943,10000000.0
2007-10-08 09:05:00,5.27047,5.27104,5.26934,5.27084,14000000.0
2007-10-08 09:06:00,5.26981,5.27186,5.26981,5.27115,14000000.0
2007-10-08 09:07:00,5.27205,5.27285,5.27148,5.27285,9000000.0
2007-10-08 09:08:00,5.27156,5.27312,5.27156,5.27294,17000000.0
2007-10-08 09:09:00,5.27156,5.27269,5.27142,5.27142,9000000.0
2007-10-08 09:10:00,5.27237,5.27357,5.27237,5.2734,12000000.0
2007-10-08 09:11:00,5.27362,5.27468,5.27322,5.27463,15000000.0
2007-10-08 09:12:00,5.27443,5.27443,5.27322,5.27373,14000000.0
2007-10-08 09:13:00,5.27446,5.27481,5.2734,5.27452,12000000.0
2007-10-08 09:14:00,5.27449,5.27544,5.27392,5.27544,13000000.0
2007-10-08 09:15:00,5.27417,5.27613,5.27392,5.27495,13000000.0
2007-10-08 09:16:00,5.27519,5.27519,5.27427,5.27515,10000000.0
2007-10-08 09:17:00,5.27393,5.27528,5.27348,5.2751,14000000.0
2007-10-08 09:18:00,5.27483,5.27529,5.27372,5.27508,16000000.0
2007-10-08 09:19:00,5.27457,5.27549,5.27357,5.27357,14000000.0
2007-10-08 09:20:00,5.27502,5.27502,5.27298,5.27481,11000000.0
2007-10-08 09:21:00,5.27464,5.27464,5.27316,5.27372,11000000.0
2007-10-08 09:22:00,5.27488,5.27496,5.27358,5.27403,18000000.0
2007-10-08 09:23:00,5.27507,5.27507,5.27334,5.27459,18000000.0
2007-10-08 09:24:00,5.27494,5.27494,5.27314,5.27493,18000000.0
2007-10-08 09:25:00,5.27449,5.27494,5.27355,5.2744,13000000.0
2007-10-08 09:26:00,5.27562,5.27562,5.27347,5.27494,13000000.0
2007-10-08 09:27:00,5.27491,5.27515,5.27398,5.27515,11000000.0
2007-10-08 09:28:00,5.27539,5.27622,5.27392,5.27622,12000000.0
2007-10-08 09:29:00,5.27598,5.27656,5.275,5.27573,16000000.0
2007-10-08 09:30:00,5.27599,5.27599,5.27405,5.275,11000000.0
2007-10-08 09:31:00,5.27499,5.27517,5.27373,5.27485,13000000.0
2007-10-08 09:32:00,5.27448,5.27499,5.27317,5.27386,14000000.0
2007-10-08 09:33:00,5.27403,5.27468,5.27331,5.27437,16000000.0
2007-10-08 09:34:00,5.27451,5.27501,5.27352,5.27501,13000000.0
2007-10-08 09:35:00,5.27486,5.27486,5.27334,5.27473,9000000.0
2007-10-08 09:36:00,5.27345,5.27448,5.27345,5.27413,7000000.0
2007-10-08 09:37:00,5.2739,5.2761,5.2739,5.27589,14000000.0
2007-10-08 09:38:00,5.27544,5.27637,5.27466,5.27631,18000000.0
2007-10-08 09:39:00,5.27633,5.27633,5.27475,5.27532,15000000.0
2007-10-08 09:40:00,5.27656,5.27656,5.27494,5.27564,10000000.0
2007-10-08 09:41:00,5.27534,5.27612,5.27387,5.27415,14000000.0
2007-10-08 09:42:00,5.27429,5.2778,5.27375,5.2778,18000000.0
2007-10-08 09:43:00,5.27774,5.27997,5.27727,5.27903,9000000.0
2007-10-08 09:44:00,5.27835,5.28114,5.27799,5.28114,10000000.0
2007-10-08 09:45:00,5.28093,5.282,5.28033,5.28058,10000000.0
2007-10-08 09:46:00,5.28154,5.28223,5.28038,5.28201,14000000.0
2007-10-08 09:47:00,5.28168,5.28173,5.27966,5.28085,11000000.0
2007-10-08 09:48:00,5.27999,5.28077,5.27906,5.28064,10000000.0
2007-10-08 09:49:00,5.28019,5.28019,5.27795,5.27937,13000000.0
2007-10-08 09:50:00,5.27929,5.27985,5.27802,5.27985,12000000.0
2007-10-08 09:51:00,5.27814,5.2794,5.27796,5.27796,18000000.0
2007-10-08 09:52:00,5.27893,5.27965,5.27858,5.27962,12000000.0
2007-10-08 09:53:00,5.27903,5.28037,5.2781,5.2781,18000000.0
2007-10-08 09:54:00,5.27764,5.27856,5.27654,5.27813,13000000.0
2007-10-08 09:55:00,5.27642,5.27813,5.2761,5.27753,14000000.0
2007-10-08 09:56:00,5.27753,5.27819,5.27604,5.27639,16000000.0
2007-10-08 09:57:00,5.27622,5.27747,5.27571,5.27747,17000000.0
2007-10-08 09:58:00,5.27765,5.27781,5.276,5.27683,18000000.0
2007-10-08 09:59:00,5.27647,5.27653,5.27426,5.27485,7000000.0
2007-10-08 10:00:00,5.27552,5.27652,5.27533,5.27615,13000000.0
2007-10-08 10:01:00,5.27548,5.27561,5.27396,5.27525,15000000.0
2007-10-08 10:02:00,5.27405,5.27583,5.27405,5.27491,10000000.0
2007-10-08 10:03:00,5.2754,5.2754,5.27299,5.27388,15000000.0
2007-10-08 10:04:00,5.27326,5.27409,5.27217,5.27234,13000000.0
2007-10-08 10:05:00,5.2735,5.27443,5.27256,5.27443,16000000.0
2007-10-08 10:06:00,5.27375,5.27482,5.27356,5.27394,16000000.0
2007-10-08 10:07:00,5.27432,5.27584,5.27388,5.27392,24000000.0
2007-10-08 10:08:00,5.27547,5.27587,5.27407,5.27587,13000000.0
2007-10-08 10:09:00,5.27449,5.27644,5.27449,5.2764,17000000.0
2007-10-08 10:10:00,5.2753,5.27649,5.27451,5.27649,14000000.0
2007-10-08 10:11:00,5.27457,5.27663,5.27457,5.27663,14000000.0
2007-10-08 10:12:00,5.27593,5.27628,5.27508,5.27628,9000000.0
2007-10-08 10:13:00,5.27615,5.27615,5.27402,5.27402,13000000.0
2007-10-08 10:14:00,5.2761,5.2761,5.27504,5.27592,10000000.0
2007-10-08 10:15:00,5.27577,5.27577,5.27423,5.27475,19000000.0
2007-10-08 10:16:00,5.27632,5.27646,5.27474,5.27484,11000000.0
2007-10-08 10:17:00,5.27526,5.27635,5.27459,5.27635,13000000.0
2007-10-08 10:18:00,5.27543,5.27599,5.27456,5.27573,21000000.0
2007-10-08 10:19:00,5.27458,5.27584,5.27452,5.27452,12000000.0
2007-10-08 10:20:00,5.27549,5.27549,5.27328,5.27328,8000000.0
2007-10-08 10:21:00,5.27501,5.27504,5.27356,5.2748,17000000.0
2007-10-08 10:22:00,5.27438,5.27456,5.2729,5.27456,15000000.0
2007-10-08 10:23:00,5.27346,5.27372,5.27236,5.27236,11000000.0
2007-10-08 10:24:00,5.27423,5.27423,5.27269,5.27339,13000000.0
2007-10-08 10:25:00,5.27383,5.27478,5.27319,5.27478,14000000.0
2007-10-08 10:26:00,5.27496,5.27508,5.27424,5.27462,10000000.0
2007-10-08 10:27:00,5.27504,5.27504,5.27346,5.27466,9000000.0
2007-10-08 10:28:00,5.27426,5.27515,5.27372,5.27466,11000000.0
2007-10-08 10:29:00,5.2739,5.27467,5.2731,5.27389,19000000.0
2007-10-08 10:30:00,5.27511,5.27511,5.27322,5.27432,11000000.0
2007-10-08 10:31:00,5.27438,5.27438,5.27228,5.27228,15000000.0
2007-10-08 10:32:00,5.27388,5.27449,5.27299,5.27449,9000000.0
2007-10-08 10:33:00,5.27357,5.27439,5.27279,5.27389,16000000.0
2007-10-08 10:34:00,5.27279,5.27466,5.27279,5.27466,11000000.0
2007-10-08 10:35:00,5.27509,5.27519,5.27366,5.27507,9000000.0
2007-10-08 10:36:00,5.27386,5.27554,5.27386,5.27431,13000000.0
2007-10-08 10:37:00,5.27475,5.27586,5.27434,5.27586,14000000.0
2007-10-08 10:38:00,5.27616,5.27673,5.27572,5.27589,7000000.0
2007-10-08 10:39:00,5.27762,5.27785,5.27652,5.27715,12000000.0
2007-10-08 10:40:00,5.27657,5.27785,5.2761,5.27713,17000000.0
2007-10-08 10:41:00,5.27781,5.27781,5.27609,5.2768,15000000.0
2007-10-08 10:42:00,5.27781,5.27781,5.27627,5.27781,13000000.0
2007-10-08 10:43:00,5.27772,5.27822,5.27664,5.27804,15000000.0
2007-10-08 10:44:00,5.27741,5.2779,5.27685,5.27779,11000000.0
2007-10-08 10:45:00,5.27721,5.27917,5.277,5.27781,17000000.0
2007-10-08 10:46:00,5.27853,5.2807,5.27807,5.2807,9000000.0
2007-10-08 10:47:00,5.28012,5.28071,5.27859,5.27887,9000000.0
2007-10-08 10:48:00,5.27939,5.28057,5.27853,5.28057,11000000.0
2007-10-08 10:49:00,5.28018,5.28117,5.27959,5.2809,11000000.0
2007-10-08 10:50:00,5.28043,5.28239,5.27989,5.28239,16000000.0
2007-10-08 10:51:00,5.28134,5.28417,5.28129,5.28311,21000000.0
2007-10-08 10:52:00,5.28465,5.28479,5.28272,5.2838,8000000.0
2007-10-08 10:53:00,5.28307,5.28453,5.28299,5.28434,12000000.0
2007-10-08 10:54:00,5.28197,5.28295,5.28065,5.28152,16000000.0
2007-10-08 10:55:00,5.2815,5.28221,5.28071,5.28071,13000000.0
2007-10-08 10:56:00,5.28136,5.28141,5.2788,5.28019,16000000.0
2007-10-08 10:57:00,5.28102,5.2811,5.27922,5.28068,10000000.0
2007-10-08 10:58:00,5.28131,5.28175,5.27973,5.28126,12000000.0
2007-10-08 10:59:00,5.28088,5.28102,5.27965,5.27974,11000000.0
2007-10-08 11:00:00,5.2801,5.28094,5.27846,5.28094,13000000.0
2007-10-08 11:01:00,5.28071,5.28103,5.27953,5.28024,9000000.0
2007-10-08 11:02:00,5.28175,5.2819,5.28077,5.28077,8000000.0
2007-10-08 11:03:00,5.28241,5.28279,5.28096,5.28146,10000000.0
2007-10-08 11:04:00,5.28238,5.28326,5.28141,5.28196,12000000.0
2007-10-08 11:05:00,5.28342,5.28342,5.28182,5.28245,11000000.0
2007-10-08 11:06:00,5.28192,5.28288,5.28123,5.28245,8000000.0
2007-10-08 11:07:00,5.28304,5.28304,5.28171,5.28285,14000000.0
2007-10-08 11:08:00,5.28266,5.28266,5.28114,5.28177,18000000.0
2007-10-08 11:09:00,5.28251,5.28326,5.28156,5.28241,15000000.0
2007-10-08 11:10:00,5.2829,5.2829,5.28113,5.28254,12000000.0
2007-10-08 11:11:00,5.28175,5.28277,5.28161,5.28245,11000000.0
2007-10-08 11:12:00,5.28216,5.2825,5.28152,5.28221,8000000.0
2007-10-08 11:13:00,5.28242,5.28261,5.28126,5.28261,15000000.0
2007-10-08 11:14:00,5.28142,5.28264,5.28134,5.28175,13000000.0
2007-10-08 11:15:00,5.28114,5.28248,5.28114,5.28221,20000000.0
2007-10-08 11:16:00,5.28169,5.28254,5.28115,5.28254,15000000.0
2007-10-08 11:17:00,5.28168,5.28265,5.28118,5.28258,18000000.0
2007-10-08 11:18:00,5.28116,5.28276,5.28099,5.28276,20000000.0
2007-10-08 11:19:00,5.28268,5.28268,5.28132,5.28232,13000000.0
2007-10-08 11:20:00,5.28265,5.28319,5.28133,5.28162,20000000.0
2007-10-08 11:21:00,5.28288,5.2832,5.28164,5.2832,18000000.0
2007-10-08 11:22:00,5.28361,5.28431,5.28264,5.28394,18000000.0
2007-10-08 11:23:00,5.28241,5.28381,5.28241,5.28337,13000000.0
2007-10-08 11:24:00,5.283,5.28437,5.28266,5.28433,9000000.0
2007-10-08 11:25:00,5.28389,5.28389,5.2816,5.28254,8000000.0
2007-10-08 11:26:00,5.28226,5.28291,5.28189,5.28241,8000000.0
2007-10-08 11:27:00,5.28291,5.28321,5.282,5.2826,7000000.0
2007-10-08 11:28:00,5.28295,5.28363,5.28221,5.28276,14000000.0
2007-10-08 11:29:00,5.28384,5.28441,5.28258,5.28441,16000000.0
2007-10-08 11:30:00,5.28306,5.28411,5.28278,5.28385,7000000.0
2007-10-08 11:31:00,5.2842,5.28422,5.28273,5.28344,15000000.0
2007-10-08 11:32:00,5.28348,5.28348,5.28186,5.28327,10000000.0
2007-10-08 11:33:00,5.2824,5.28314,5.28191,5.28314,8000000.0
2007-10-08 11:34:00,5.28378,5.28378,5.28183,5.28233,11000000.0
2007-10-08 11:35:00,5.28197,5.28307,5.28099,5.28099,15000000.0
2007-10-08 11:36:00,5.28233,5.28291,5.28047,5.28047,14000000.0
2007-10-08 11:37:00,5.28166,5.28166,5.28045,5.2806,11000000.0
2007-10-08 11:38:00,5.28067,5.2818,5.28026,5.28065,12000000.0
2007-10-08 11:39:00,5.28148,5.28194,5.2807,5.28172,13000000.0
2007-10-08 11:40:00,5.28074,5.28119,5.27929,5.28119,8000000.0
2007-10-08 11:41:00,5.27986,5.28091,5.27975,5.27994,13000000.0
2007-10-08 11:42:00,5.28079,5.28152,5.28001,5.28152,18000000.0
2007-10-08 11:43:00,5.28075,5.28174,5.28008,5.28174,13000000.0
2007-10-08 11:44:00,5.28103,5.28175,5.28035,5.28123,14000000.0
2007-10-08 11:45:00,5.28132,5.28281,5.28037,5.28281,12000000.0
2007-10-08 11:46:00,5.28212,5.28285,5.28143,5.28245,14000000.0
2007-10-08 11:47:00,5.282,5.282,5.28036,5.2807,15000000.0
2007-10-08 11:48:00,5.28154,5.28195,5.28075,5.28097,9000000.0
2007-10-08 11:49:00,5.28093,5.28192,5.28017,5.28048,14000000.0
2007-10-08 11:50:00,5.2806,5.28367,5.2806,5.28367,17000000.0
2007-10-08 11:51:00,5.28289,5.28289,5.28095,5.28191,15000000.0
2007-10-08 11:52:00,5.28112,5.28242,5.28062,5.28242,15000000.0
2007-10-08 11:53:00,5.28106,5.28247,5.28104,5.28207,14000000.0
2007-10-08 11:54:00,5.28173,5.28276,5.28081,5.28276,9000000.0
2007-10-08 11:55:00,5.28192,5.28216,5.2806,5.28182,11000000.0
2007-10-08 11:56:00,5.28197,5.28268,5.28143,5.28268,13000000.0
2007-10-08 11:57:00,5.28317,5.28317,5.28148,5.28281,13000000.0
2007-10-08 11:58:00,5.28182,5.28193,5.2805,5.28149,12000000.0
2007-10-08 11:59:00,5.28135,5.2828,5.28098,5.28249,12000000.0
2007-10-08 12:00:00,5.2817,5.2822,5.28134,5.2822,12000000.0
2007-10-08 12:01:00,5.28236,5.28243,5.28081,5.2821,22000000.0
2007-10-08 12:02:00,5.28182,5.28201,5.28101,5.28159,10000000.0
2007-10-08 12:03:00,5.28147,5.28184,5.28047,5.28177,18000000.0
2007-10-08 12:04:00,5.2815,5.28207,5.28036,5.28097,12000000.0
2007-10-08 12:05:00,5.28045,5.28141,5.28039,5.28063,15000000.0
2007-10-08 12:06:00,5.28149,5.28187,5.28051,5.28135,14000000.0
2007-10-08 12:07:00,5.28005,5.28165,5.28005,5.28165,15000000.0
2007-10-08 12:08:00,5.28017,5.28162,5.28017,5.2812,19000000.0
2007-10-08 12:09:00,5.28159,5.2821,5.28037,5.2821,12000000.0
2007-10-08 12:10:00,5.28188,5.28227,5.28068,5.28157,23000000.0
2007-10-08 12:11:00,5.2815,5.28282,5.28061,5.28198,21000000.0
2007-10-08 12:12:00,5.28132,5.28159,5.2805,5.2805,9000000.0
2007-10-08 12:13:00,5.28207,5.28221,5.28044,5.28102,13000000.0
2007-10-08 12:14:00,5.28283,5.28293,5.28155,5.28223,15000000.0
2007-10-08 12:15:00,5.28216,5.28339,5.28183,5.28207,14000000.0
2007-10-08 12:16:00,5.28314,5.28317,5.28163,5.28236,16000000.0
2007-10-08 12:17:00,5.28262,5.28333,5.28213,5.2823,13000000.0
2007-10-08 12:18:00,5.28318,5.28352,5.2819,5.28352,9000000.0
2007-10-08 12:19:00,5.28342,5.28348,5.28206,5.28348,10000000.0
2007-10-08 12:20:00,5.28262,5.28303,5.28226,5.28296,7000000.0
2007-10-08 12:21:00,5.28179,5.28377,5.28179,5.28308,13000000.0
2007-10-08 12:22:00,5.28399,5.28399,5.28275,5.28367,10000000.0
2007-10-08 12:23:00,5.28384,5.28384,5.28273,5.28381,10000000.0
2007-10-08 12:24:00,5.28317,5.2839,5.28279,5.28385,12000000.0
2007-10-08 12:25:00,5.28392,5.28469,5.28264,5.28469,12000000.0
2007-10-08 12:26:00,5.28366,5.28489,5.28343,5.28489,20000000.0
2007-10-08 12:27:00,5.28415,5.28415,5.28325,5.28381,12000000.0
2007-10-08 12:28:00,5.28461,5.28469,5.28339,5.2846,14000000.0
2007-10-08 12:29:00,5.28485,5.28485,5.28336,5.28367,10000000.0
2007-10-08 12:30:00,5.28444,5.28444,5.28283,5.28378,19000000.0
2007-10-08 12:31:00,5.28308,5.28457,5.28308,5.28339,11000000.0
2007-10-08 12:32:00,5.28462,5.28488,5.28378,5.2838,10000000.0
2007-10-08 12:33:00,5.28401,5.2847,5.2834,5.28464,15000000.0
2007-10-08 12:34:00,5.28414,5.28461,5.28331,5.28461,16000000.0
2007-10-08 12:35:00,5.2839,5.28413,5.28299,5.28408,10000000.0
2007-10-08 12:36:00,5.28343,5.28408,5.2825,5.28296,11000000.0
2007-10-08 12:37:00,5.28353,5.28368,5.28271,5.28368,10000000.0
2007-10-08 12:38:00,5.2829,5.28379,5.28206,5.28351,14000000.0
2007-10-08 12:39:00,5.28388,5.28396,5.2826,5.2839,14000000.0
2007-10-08 12:40:00,5.28379,5.28439,5.283,5.28343,11000000.0
2007-10-08 12:41:00,5.2835,5.28464,5.28301,5.28382,12000000.0
2007-10-08 12:42:00,5.28461,5.28466,5.28336,5.28412,14000000.0
2007-10-08 12:43:00,5.28383,5.28469,5.28335,5.28346,15000000.0
2007-10-08 12:44:00,5.28459,5.28471,5.28375,5.28471,16000000.0
2007-10-08 12:45:00,5.28487,5.28487,5.2836,5.28434,10000000.0
2007-10-08 12:46:00,5.28479,5.28479,5.28292,5.28468,12000000.0
2007-10-08 12:47:00,5.28388,5.28455,5.28319,5.28381,13000000.0
2007-10-08 12:48:00,5.28418,5.28524,5.28375,5.28442,12000000.0
2007-10-08 12:49:00,5.28596,5.28596,5.28441,5.28584,14000000.0
2007-10-08 12:50:00,5.28449,5.28588,5.28435,5.28588,9000000.0
2007-10-08 12:51:00,5.2849,5.28529,5.28388,5.28463,10000000.0
2007-10-08 12:52:00,5.28513,5.28513,5.28322,5.28415,22000000.0
2007-10-08 12:53:00,5.28414,5.28535,5.28392,5.28411,14000000.0
2007-10-08 12:54:00,5.28503,5.28517,5.28379,5.28468,13000000.0
2007-10-08 12:55:00,5.28373,5.28502,5.28373,5.2845,21000000.0
2007-10-08 12:56:00,5.28489,5.28496,5.28276,5.28462,18000000.0
2007-10-08 12:57:00,5.28445,5.28449,5.28327,5.28341,7000000.0
2007-10-08 12:58:00,5.28481,5.28481,5.28404,5.28458,12000000.0
2007-10-08 12:59:00,5.28482,5.28499,5.28245,5.28409,18000000.0
2007-10-08 13:00:00,5.28382,5.28433,5.28277,5.28344,14000000.0
2007-10-08 13:01:00,5.28367,5.28402,5.2828,5.28301,11000000.0
2007-10-08 13:02:00,5.28388,5.28388,5.28243,5.28362,15000000.0
2007-10-08 13:03:00,5.28348,5.28348,5.28187,5.28297,15000000.0
2007-10-08 13:04:00,5.28228,5.28358,5.28218,5.28247,16000000.0
2007-10-08 13:05:00,5.28318,5.28337,5.2813,5.2813,9000000.0
2007-10-08 13:06:00,5.28337,5.28337,5.28204,5.28222,13000000.0
2007-10-08 13:07:00,5.28224,5.28291,5.28119,5.28168,13000000.0
2007-10-08 13:08:00,5.28161,5.28242,5.28152,5.2819,10000000.0
2007-10-08 13:09:00,5.28142,5.28277,5.28142,5.28254,15000000.0
2007-10-08 13:10:00,5.28195,5.28239,5.28139,5.28239,12000000.0
2007-10-08 13:11:00,5.28207,5.28281,5.28136,5.2822,12000000.0
2007-10-08 13:12:00,5.28106,5.2823,5.28091,5.28195,12000000.0
2007-10-08 13:13:00,5.28203,5.28277,5.2811,5.28277,11000000.0
2007-10-08 13:14:00,5.28262,5.28262,5.28153,5.28186,9000000.0
2007-10-08 13:15:00,5.28263,5.28339,5.28217,5.28217,15000000.0
2007-10-08 13:16:00,5.28312,5.2843,5.28208,5.283,15000000.0
2007-10-08 13:17:00,5.28351,5.28422,5.28258,5.28418,17000000.0
2007-10-08 13:18:00,5.28454,5.28454,5.28312,5.28376,15000000.0
2007-10-08 13:19:00,5.28358,5.28511,5.28358,5.28442,15000000.0
2007-10-08 13:20:00,5.28446,5.28507,5.28316,5.28425,19000000.0
2007-10-08 13:21:00,5.2844,5.28467,5.28383,5.28459,10000000.0
2007-10-08 13:22:00,5.2848,5.2848,5.28373,5.28444,8000000.0
2007-10-08 13:23:00,5.2836,5.28369,5.28237,5.28275,15000000.0
2007-10-08 13:24:00,5.28317,5.28394,5.28241,5.28303,11000000.0
2007-10-08 13:25:00,5.28402,5.28413,5.28328,5.28413,9000000.0
2007-10-08 13:26:00,5.28408,5.28459,5.28343,5.28384,8000000.0
2007-10-08 13:27:00,5.28436,5.28515,5.28353,5.2842,15000000.0
2007-10-08 13:28:00,5.28361,5.28503,5.28351,5.28469,17000000.0
2007-10-08 13:29:00,5.28384,5.2845,5.28319,5.2845,11000000.0
2007-10-08 13:30:00,5.2832,5.28459,5.2831,5.2838,21000000.0
2007-10-08 13:31:00,5.28394,5.28463,5.28338,5.28346,11000000.0
2007-10-08 13:32:00,5.28431,5.28438,5.2831,5.28386,10000000.0
2007-10-08 13:33:00,5.28525,5.28542,5.28383,5.2844,8000000.0
2007-10-08 13:34:00,5.2854,5.28579,5.28328,5.28339,15000000.0
2007-10-08 13:35:00,5.28101,5.2833,5.28101,5.28105,13000000.0
2007-10-08 13:36:00,5.28212,5.28233,5.28104,5.28157,11000000.0
2007-10-08 13:37:00,5.28104,5.28242,5.28104,5.28225,8000000.0
2007-10-08 13:38:00,5.28216,5.28216,5.28095,5.28095,13000000.0
2007-10-08 13:39:00,5.28197,5.28213,5.28135,5.28192,7000000.0
2007-10-08 13:40:00,5.28216,5.28216,5.28136,5.28207,12000000.0
2007-10-08 13:41:00,5.28062,5.28242,5.28062,5.28193,15000000.0
2007-10-08 13:42:00,5.28177,5.28255,5.28132,5.28253,22000000.0
2007-10-08 13:43:00,5.28138,5.28255,5.28105,5.28211,13000000.0
2007-10-08 13:44:00,5.28168,5.28214,5.28116,5.28122,14000000.0
2007-10-08 13:45:00,5.28233,5.28266,5.28138,5.28266,7000000.0
2007-10-08 13:46:00,5.28238,5.28238,5.28093,5.28161,11000000.0
2007-10-08 13:47:00,5.28194,5.28209,5.28144,5.28194,11000000.0
2007-10-08 13:48:00,5.28154,5.28241,5.28078,5.28147,14000000.0
2007-10-08 13:49:00,5.28206,5.28223,5.28071,5.28125,13000000.0
2007-10-08 13:50:00,5.2812,5.28235,5.28103,5.28134,12000000.0
2007-10-08 13:51:00,5.28231,5.28238,5.28085,5.2811,11000000.0
2007-10-08 13:52:00,5.28114,5.28208,5.28077,5.2814,9000000.0
2007-10-08 13:53:00,5.28127,5.28194,5.28091,5.28159,11000000.0
2007-10-08 13:54:00,5.28237,5.28237,5.28084,5.28161,17000000.0
2007-10-08 13:55:00,5.28242,5.28259,5.28099,5.28237,22000000.0
2007-10-08 13:56:00,5.28127,5.28173,5.28066,5.28166,13000000.0
2007-10-08 13:57:00,5.28217,5.28217,5.28071,5.28195,19000000.0
2007-10-08 13:58:00,5.28241,5.28261,5.28225,5.28261,11000000.0
2007-10-08 13:59:00,5.28219,5.28219,5.28151,5.28165,7000000.0
2007-10-08 14:00:00,5.28149,5.28258,5.28096,5.28096,9000000.0
2007-10-08 14:01:00,5.2824,5.28246,5.28111,5.28116,7000000.0
2007-10-08 14:02:00,5.28225,5.28241,5.28098,5.28158,13000000.0
2007-10-08 14:03:00,5.28217,5.28217,5.28111,5.28194,17000000.0
2007-10-08 14:04:00,5.28276,5.28276,5.2814,5.28195,13000000.0
2007-10-08 14:05:00,5.28284,5.28284,5.28118,5.28141,8000000.0
2007-10-08 14:06:00,5.28131,5.28181,5.28085,5.2811,10000000.0
2007-10-08 14:07:00,5.28119,5.28239,5.28084,5.28142,10000000.0
2007-10-08 14:08:00,5.28247,5.28247,5.28105,5.28159,14000000.0
2007-10-08 14:09:00,5.28264,5.28292,5.28123,5.28148,16000000.0
2007-10-08 14:10:00,5.28238,5.28267,5.28122,5.28254,12000000.0
2007-10-08 14:11:00,5.28239,5.28267,5.28154,5.282,14000000.0
2007-10-08 14:12:00,5.28202,5.28295,5.28158,5.28283,13000000.0
2007-10-08 14:13:00,5.28332,5.28332,5.2819,5.28228,11000000.0
2007-10-08 14:14:00,5.28268,5.28346,5.28152,5.28298,14000000.0
2007-10-08 14:15:00,5.28284,5.28284,5.28167,5.28277,11000000.0
2007-10-08 14:16:00,5.28169,5.28284,5.28165,5.28284,11000000.0
2007-10-08 14:17:00,5.28196,5.28256,5.28188,5.28245,14000000.0
2007-10-08 14:18:00,5.28226,5.28288,5.28226,5.28288,11000000.0
2007-10-08 14:19:00,5.283,5.28322,5.28222,5.28311,8000000.0
2007-10-08 14:20:00,5.28233,5.28314,5.28179,5.28237,10000000.0
2007-10-08 14:21:00,5.28262,5.28262,5.28161,5.28252,14000000.0
2007-10-08 14:22:00,5.28273,5.28273,5.2812,5.28224,17000000.0
2007-10-08 14:23:00,5.28316,5.28316,5.28185,5.282,8000000.0
2007-10-08 14:24:00,5.28311,5.28311,5.28185,5.28193,16000000.0
2007-10-08 14:25:00,5.28229,5.28287,5.28141,5.28259,11000000.0
2007-10-08 14:26:00,5.28223,5.28233,5.28121,5.28156,14000000.0
2007-10-08 14:27:00,5.28223,5.28223,5.2816,5.28207,8000000.0
2007-10-08 14:28:00,5.28258,5.28258,5.28121,5.28145,11000000.0
2007-10-08 14:29:00,5.28115,5.28228,5.28083,5.28204,11000000.0
2007-10-08 14:30:00,5.28217,5.28223,5.28066,5.28083,14000000.0
2007-10-08 14:31:00,5.2816,5.28227,5.2811,5.28121,15000000.0
2007-10-08 14:32:00,5.2811,5.28181,5.28084,5.28181,9000000.0
2007-10-08 14:33:00,5.28144,5.28224,5.28079,5.28184,12000000.0
2007-10-08 14:34:00,5.28189,5.28229,5.28067,5.28181,12000000.0
2007-10-08 14:35:00,5.28215,5.28223,5.2804,5.28089,18000000.0
2007-10-08 14:36:00,5.2821,5.28223,5.28189,5.28211,12000000.0
2007-10-08 14:37:00,5.28073,5.28233,5.28066,5.28138,12000000.0
2007-10-08 14:38:00,5.28211,5.28243,5.28097,5.28243,24000000.0
2007-10-08 14:39:00,5.28257,5.28257,5.28068,5.28116,12000000.0
2007-10-08 14:40:00,5.2823,5.28245,5.28077,5.28146,15000000.0
2007-10-08 14:41:00,5.28152,5.28263,5.28104,5.28196,17000000.0
2007-10-08 14:42:00,5.28226,5.28229,5.28106,5.2821,15000000.0
2007-10-08 14:43:00,5.28151,5.28244,5.28099,5.28244,9000000.0
2007-10-08 14:44:00,5.28067,5.2826,5.28067,5.2826,7000000.0
2007-10-08 14:45:00,5.28115,5.28207,5.28101,5.28159,17000000.0
2007-10-08 14:46:00,5.28132,5.28255,5.28109,5.28234,14000000.0
2007-10-08 14:47:00,5.28079,5.2824,5.28079,5.28162,16000000.0
2007-10-08 14:48:00,5.28232,5.28251,5.28109,5.28157,12000000.0
2007-10-08 14:49:00,5.28163,5.28281,5.28123,5.28219,20000000.0
2007-10-08 14:50:00,5.2819,5.28216,5.2808,5.28211,12000000.0
2007-10-08 14:51:00,5.28222,5.28243,5.28115,5.2822,12000000.0
2007-10-08 14:52:00,5.28252,5.28305,5.28137,5.28214,22000000.0
2007-10-08 14:53:00,5.28314,5.28323,5.28137,5.28231,17000000.0
2007-10-08 14:54:00,5.28268,5.28298,5.28138,5.28298,14000000.0
2007-10-08 14:55:00,5.28308,5.28308,5.28244,5.28244,20000000.0
2007-10-08 14:56:00,5.28321,5.28321,5.28289,5.28294,22000000.0
2007-10-08 14:57:00,5.28299,5.28299,5.28183,5.28233,10000000.0
2007-10-08 14:58:00,5.28296,5.28296,5.28176,5.28176,17000000.0
2007-10-08 14:59:00,5.28155,5.28227,5.28155,5.28227,12000000.0
2007-10-08 15:00:00,5.28282,5.28323,5.28119,5.28231,14000000.0
2007-10-08 15:01:00,5.28236,5.28312,5.28151,5.28228,16000000.0
2007-10-08 15:02:00,5.28281,5.28347,5.28281,5.28347,13000000.0
2007-10-08 15:03:00,5.28304,5.28322,5.28183,5.28198,7000000.0
2007-10-08 15:04:00,5.28261,5.28346,5.28261,5.28297,12000000.0
2007-10-08 15:05:00,5.28252,5.2832,5.28252,5.28299,20000000.0
2007-10-08 15:06:00,5.28308,5.28308,5.2817,5.2817,9000000.0
2007-10-08 15:07:00,5.28213,5.28269,5.28168,5.28199,9000000.0
2007-10-08 15:08:00,5.2831,5.2831,5.28138,5.28277,14000000.0
2007-10-08 15:09:00,5.28225,5.28325,5.28157,5.28234,14000000.0
2007-10-08 15:10:00,5.28159,5.28263,5.28143,5.28189,15000000.0
2007-10-08 15:11:00,5.28265,5.28274,5.2817,5.28248,10000000.0
2007-10-08 15:12:00,5.28216,5.28263,5.28119,5.28156,10000000.0
2007-10-08 15:13:00,5.28107,5.28188,5.28017,5.28171,20000000.0
2007-10-08 15:14:00,5.28145,5.2821,5.28124,5.28124,10000000.0
2007-10-08 15:15:00,5.28078,5.28195,5.27995,5.2815,13000000.0
2007-10-08 15:16:00,5.28001,5.28172,5.28001,5.28172,11000000.0
2007-10-08 15:17:00,5.28113,5.282,5.28081,5.2814,17000000.0
2007-10-08 15:18:00,5.281,5.28207,5.28056,5.28068,11000000.0
2007-10-08 15:19:00,5.28277,5.28277,5.28106,5.28114,18000000.0
2007-10-08 15:20:00,5.28247,5.28256,5.28134,5.28149,14000000.0
2007-10-08 15:21:00,5.28155,5.28227,5.28085,5.28115,15000000.0
2007-10-08 15:22:00,5.28082,5.28193,5.28082,5.28133,8000000.0
2007-10-08 15:23:00,5.28181,5.28213,5.28083,5.28213,15000000.0
2007-10-08 15:24:00,5.28196,5.2824,5.2814,5.28144,12000000.0
2007-10-08 15:25:00,5.28172,5.28254,5.28172,5.28254,12000000.0
2007-10-08 15:26:00,5.28045,5.28241,5.28045,5.28241,15000000.0
2007-10-08 15:27:00,5.28018,5.28212,5.28018,5.28111,12000000.0
2007-10-08 15:28:00,5.28137,5.28247,5.28091,5.28232,12000000.0
2007-10-08 15:29:00,5.28218,5.28258,5.28108,5.28258,10000000.0
2007-10-08 15:30:00,5.28168,5.2823,5.28118,5.28186,12000000.0
2007-10-08 15:31:00,5.28094,5.28275,5.28094,5.28162,19000000.0
2007-10-08 15:32:00,5.28235,5.28258,5.28155,5.28254,7000000.0
2007-10-08 15:33:00,5.28203,5.28248,5.28116,5.28248,7000000.0
2007-10-08 15:34:00,5.2823,5.28273,5.28147,5.2821,12000000.0
2007-10-08 15:35:00,5.28212,5.28309,5.28144,5.28296,17000000.0
2007-10-08 15:36:00,5.28237,5.28256,5.28145,5.2818,11000000.0
2007-10-08 15:37:00,5.28122,5.28245,5.28119,5.28165,14000000.0
2007-10-08 15:38:00,5.28265,5.28303,5.28098,5.28121,20000000.0
2007-10-08 15:39:00,5.28235,5.28264,5.2813,5.2813,8000000.0
2007-10-08 15:40:00,5.28199,5.28272,5.2816,5.28267,11000000.0
2007-10-08 15:41:00,5.28223,5.2837,5.28223,5.28271,10000000.0
2007-10-08 15:42:00,5.28337,5.28465,5.28258,5.28464,13000000.0
2007-10-08 15:43:00,5.28452,5.28571,5.28387,5.28555,14000000.0
2007-10-08 15:44:00,5.28518,5.28562,5.28476,5.28524,8000000.0
2007-10-08 15:45:00,5.28567,5.28578,5.28422,5.2854,10000000.0
2007-10-08 15:46:00,5.28452,5.28576,5.28452,5.28487,12000000.0
2007-10-08 15:47:00,5.2851,5.28611,5.28444,5.2856,18000000.0
2007-10-08 15:48:00,5.28582,5.28599,5.28432,5.2846,9000000.0
2007-10-08 15:49:00,5.28579,5.28657,5.28433,5.28517,14000000.0
2007-10-08 15:50:00,5.2847,5.28579,5.28434,5.28571,18000000.0
2007-10-08 15:51:00,5.28656,5.28733,5.28585,5.28733,8000000.0
2007-10-08 15:52:00,5.28727,5.28886,5.28717,5.28825,11000000.0
2007-10-08 15:53:00,5.28818,5.28917,5.28757,5.2881,15000000.0
2007-10-08 15:54:00,5.28872,5.28898,5.28796,5.2886,9000000.0
2007-10-08 15:55:00,5.28866,5.28879,5.28789,5.28849,9000000.0
2007-10-08 15:56:00,5.28818,5.2886,5.28746,5.28859,11000000.0
2007-10-08 15:57:00,5.28849,5.28898,5.28714,5.28807,15000000.0
2007-10-08 15:58:00,5.2874,5.28935,5.2874,5.28837,13000000.0
2007-10-08 15:59:00,5.2886,5.28974,5.2884,5.28882,15000000.0
2007-10-08 16:00:00,5.28892,5.28918,5.28805,5.28862,11000000.0
2007-10-08 16:01:00,5.28863,5.28943,5.28853,5.28936,14000000.0
2007-10-08 16:02:00,5.28788,5.28882,5.28737,5.28737,11000000.0
2007-10-08 16:03:00,5.28913,5.28913,5.28765,5.28765,8000000.0
2007-10-08 16:04:00,5.28948,5.28948,5.28754,5.288,8000000.0
2007-10-08 16:05:00,5.28843,5.28937,5.28786,5.28923,8000000.0
2007-10-08 16:06:00,5.28822,5.28904,5.28701,5.28747,16000000.0
2007-10-08 16:07:00,5.28781,5.28923,5.28744,5.28848,18000000.0
2007-10-08 16:08:00,5.28671,5.28784,5.28538,5.28541,14000000.0
2007-10-08 16:09:00,5.2867,5.2867,5.28558,5.28569,12000000.0
2007-10-08 16:10:00,5.28593,5.28706,5.28525,5.28706,10000000.0
2007-10-08 16:11:00,5.28599,5.28705,5.28599,5.28667,13000000.0
2007-10-08 16:12:00,5.28682,5.288,5.28615,5.2863,16000000.0
2007-10-08 16:13:00,5.2874,5.28778,5.28647,5.28701,7000000.0
2007-10-08 16:14:00,5.2876,5.2876,5.28612,5.28651,16000000.0
2007-10-08 16:15:00,5.28687,5.28714,5.28539,5.28647,15000000.0
2007-10-08 16:16:00,5.28618,5.28717,5.28581,5.28589,17000000.0
2007-10-08 16:17:00,5.28636,5.28706,5.28584,5.28586,10000000.0
2007-10-08 16:18:00,5.28683,5.28734,5.28624,5.28715,10000000.0
2007-10-08 16:19:00,5.28684,5.28697,5.28584,5.2869,12000000.0
2007-10-08 16:20:00,5.28658,5.28673,5.28586,5.28652,11000000.0
2007-10-08 16:21:00,5.2868,5.28729,5.28549,5.28729,8000000.0
2007-10-08 16:22:00,5.28687,5.28732,5.28571,5.28705,16000000.0
2007-10-08 16:23:00,5.28636,5.28668,5.28546,5.2863,11000000.0
2007-10-08 16:24:00,5.28642,5.28699,5.28534,5.28534,14000000.0
2007-10-08 16:25:00,5.28617,5.28662,5.28488,5.28531,13000000.0
2007-10-08 16:26:00,5.28439,5.28571,5.28423,5.28423,16000000.0
2007-10-08 16:27:00,5.28492,5.28551,5.28379,5.28515,20000000.0
2007-10-08 16:28:00,5.28522,5.28583,5.28424,5.28533,12000000.0
2007-10-08 16:29:00,5.28539,5.28539,5.28361,5.28528,13000000.0
2007-10-08 16:30:00,5.28491,5.28567,5.28427,5.28554,17000000.0
2007-10-08 16:31:00,5.28582,5.28582,5.28443,5.28564,13000000.0
2007-10-08 16:32:00,5.28422,5.28549,5.28422,5.28549,10000000.0
2007-10-08 16:33:00,5.28591,5.28716,5.28523,5.28619,15000000.0
2007-10-08 16:34:00,5.28671,5.2868,5.28568,5.2868,9000000.0
2007-10-08 16:35:00,5.28676,5.28836,5.28672,5.28742,18000000.0
2007-10-08 16:36:00,5.28772,5.28818,5.28707,5.28779,8000000.0
2007-10-08 16:37:00,5.28783,5.28809,5.28673,5.28755,22000000.0
2007-10-08 16:38:00,5.2872,5.28767,5.28594,5.28649,14000000.0
2007-10-08 16:39:00,5.28799,5.28801,5.28664,5.28769,14000000.0
2007-10-08 16:40:00,5.28816,5.28847,5.28646,5.28681,17000000.0
2007-10-08 16:41:00,5.28811,5.28836,5.2869,5.28808,9000000.0
2007-10-08 16:42:00,5.28756,5.28825,5.28716,5.28736,13000000.0
2007-10-08 16:43:00,5.28663,5.28822,5.28663,5.28743,13000000.0
2007-10-08 16:44:00,5.28834,5.28863,5.28718,5.28718,11000000.0
2007-10-08 16:45:00,5.28853,5.28883,5.28747,5.28883,18000000.0
2007-10-08 16:46:00,5.2894,5.28949,5.28779,5.28871,11000000.0
2007-10-08 16:47:00,5.28928,5.28928,5.28777,5.28888,15000000.0
2007-10-08 16:48:00,5.28909,5.28931,5.28764,5.28768,7000000.0
2007-10-08 16:49:00,5.28906,5.28939,5.28809,5.28839,16000000.0
2007-10-08 16:50:00,5.28825,5.28915,5.28818,5.28857,9000000.0
2007-10-08 16:51:00,5.28897,5.29072,5.28897,5.29072,22000000.0
2007-10-08 16:52:00,5.2907,5.29075,5.28946,5.29026,11000000.0
2007-10-08 16:53:00,5.29053,5.29181,5.28974,5.29066,12000000.0
2007-10-08 16:54:00,5.29296,5.2932,5.29103,5.29312,17000000.0
2007-10-08 16:55:00,5.29228,5.29248,5.2912,5.2923,15000000.0
2007-10-08 16:56:00,5.29076,5.29275,5.29049,5.29275,11000000.0
2007-10-08 16:57:00,5.29142,5.29186,5.29079,5.2915,8000000.0
2007-10-08 16:58:00,5.29154,5.2924,5.29039,5.29083,12000000.0
2007-10-08 16:59:00,5.29257,5.29271,5.29145,5.29234,15000000.0
2007-10-08 17:00:00,5.2928,5.2928,5.29099,5.29099,10000000.0
2007-10-08 17:01:00,5.29262,5.29345,5.29188,5.29237,10000000.0
2007-10-08 17:02:00,5.29233,5.29293,5.29187,5.29206,8000000.0
2007-10-08 17:03:00,5.29146,5.29247,5.29146,5.29211,11000000.0
2007-10-08 17:04:00,5.29234,5.29288,5.29183,5.29288,10000000.0
2007-10-08 17:05:00,5.29161,5.29329,5.29153,5.29243,18000000.0
2007-10-08 17:06:00,5.29324,5.29394,5.29259,5.29394,9000000.0
2007-10-08 17:07:00,5.29226,5.29393,5.29198,5.29299,20000000.0
2007-10-08 17:08:00,5.29291,5.29406,5.29227,5.29406,11000000.0
2007-10-08 17:09:00,5.29361,5.29398,5.29215,5.29215,14000000.0
2007-10-08 17:10:00,5.29372,5.29372,5.29249,5.2933,10000000.0
2007-10-08 17:11:00,5.29277,5.29383,5.29223,5.29359,12000000.0
2007-10-08 17:12:00,5.29269,5.29409,5.29227,5.29409,7000000.0
2007-10-08 17:13:00,5.2928,5.29429,5.29231,5.29429,13000000.0
2007-10-08 17:14:00,5.29377,5.29406,5.2925,5.29406,13000000.0
2007-10-08 17:15:00,5.29306,5.29381,5.29211,5.29288,12000000.0
2007-10-08 17:16:00,5.29272,5.29348,5.29203,5.29307,13000000.0
2007-10-08 17:17:00,5.29383,5.29433,5.29202,5.29291,12000000.0
2007-10-08 17:18:00,5.29426,5.29426,5.29259,5.29393,15000000.0
2007-10-08 17:19:00,5.29349,5.29399,5.29301,5.29342,10000000.0
2007-10-08 17:20:00,5.29301,5.29395,5.29222,5.29292,13000000.0
2007-10-08 17:21:00,5.29178,5.29339,5.29178,5.29298,17000000.0
2007-10-08 17:22:00,5.29265,5.29326,5.29195,5.29211,15000000.0
2007-10-08 17:23:00,5.29248,5.29306,5.29207,5.29229,10000000.0
2007-10-08 17:24:00,5.29243,5.29391,5.29173,5.29315,17000000.0
2007-10-08 17:25:00,5.29246,5.29305,5.2924,5.29268,11000000.0
2007-10-08 17:26:00,5.29284,5.29365,5.29233,5.29254,12000000.0
2007-10-08 17:27:00,5.29254,5.29299,5.29185,5.2919,9000000.0
2007-10-08 17:28:00,5.2936,5.2936,5.29211,5.29294,16000000.0
2007-10-08 17:29:00,5.29258,5.29299,5.29195,5.29231,9000000.0
2007-10-08 17:30:00,5.29233,5.29266,5.2911,5.29152,11000000.0
2007-10-08 17:31:00,5.2916,5.29224,5.29029,5.29029,13000000.0
2007-10-08 17:32:00,5.29118,5.29143,5.29036,5.29061,13000000.0
2007-10-08 17:33:00,5.2911,5.29119,5.28983,5.29119,11000000.0
2007-10-08 17:34:00,5.29081,5.29105,5.28961,5.29032,12000000.0
2007-10-08 17:35:00,5.2914,5.29315,5.29073,5.29157,13000000.0
2007-10-08 17:36:00,5.29203,5.29289,5.2916,5.29262,14000000.0
2007-10-08 17:37:00,5.2928,5.2928,5.29173,5.29202,10000000.0
2007-10-08 17:38:00,5.2915,5.29269,5.2915,5.29238,7000000.0
2007-10-08 17:39:00,5.29244,5.29246,5.29135,5.29168,16000000.0
2007-10-08 17:40:00,5.29268,5.29284,5.29108,5.29284,17000000.0
2007-10-08 17:41:00,5.29319,5.29319,5.29158,5.29238,16000000.0
2007-10-08 17:42:00,5.2923,5.29273,5.29121,5.29121,16000000.0
2007-10-08 17:43:00,5.29269,5.29364,5.2916,5.29364,17000000.0
2007-10-08 17:44:00,5.29353,5.29526,5.29294,5.29526,8000000.0
2007-10-08 17:45:00,5.2952,5.29557,5.29442,5.2955,11000000.0
2007-10-08 17:46:00,5.29633,5.29661,5.29552,5.29595,9000000.0
2007-10-08 17:47:00,5.29659,5.29711,5.29566,5.29596,19000000.0
2007-10-08 17:48:00,5.29646,5.29646,5.29485,5.2964,16000000.0
2007-10-08 17:49:00,5.2963,5.29639,5.29495,5.29495,15000000.0
2007-10-08 17:50:00,5.29558,5.29601,5.29482,5.29482,11000000.0
2007-10-08 17:51:00,5.29562,5.29609,5.29514,5.29514,9000000.0
2007-10-08 17:52:00,5.29626,5.29669,5.29541,5.29577,11000000.0
2007-10-08 17:53:00,5.29618,5.29618,5.29444,5.29606,9000000.0
2007-10-08 17:54:00,5.29474,5.29519,5.29345,5.29405,10000000.0
2007-10-08 17:55:00,5.29454,5.29479,5.29297,5.29434,10000000.0
2007-10-08 17:56:00,5.29444,5.2952,5.29356,5.2952,16000000.0
2007-10-08 17:57:00,5.29503,5.29662,5.29465,5.29544,14000000.0
2007-10-08 17:58:00,5.29622,5.2966,5.29452,5.29452,24000000.0
2007-10-08 17:59:00,5.29607,5.29684,5.29544,5.29593,11000000.0
2007-10-08 18:00:00,5.29534,5.29683,5.29534,5.29644,10000000.0
2007-10-08 18:01:00,5.29552,5.29663,5.29522,5.29609,14000000.0
2007-10-08 18:02:00,5.29673,5.29673,5.29554,5.29594,12000000.0
2007-10-08 18:03:00,5.29615,5.29693,5.29557,5.29653,17000000.0
2007-10-08 18:04:00,5.29719,5.29747,5.29593,5.29635,15000000.0
2007-10-08 18:05:00,5.29594,5.29715,5.29576,5.29576,15000000.0
2007-10-08 18:06:00,5.29681,5.29686,5.29491,5.29491,15000000.0
2007-10-08 18:07:00,5.29543,5.29644,5.29493,5.29644,16000000.0
2007-10-08 18:08:00,5.29585,5.29654,5.29496,5.29558,16000000.0
2007-10-08 18:09:00,5.29689,5.29692,5.29487,5.29556,12000000.0
2007-10-08 18:10:00,5.29579,5.29667,5.29548,5.29559,17000000.0
2007-10-08 18:11:00,5.29652,5.29693,5.2957,5.29693,16000000.0
2007-10-08 18:12:00,5.29659,5.29727,5.29638,5.29678,13000000.0
2007-10-08 18:13:00,5.29711,5.29711,5.29544,5.29544,17000000.0
2007-10-08 18:14:00,5.29544,5.29689,5.29544,5.29675,13000000.0
2007-10-08 18:15:00,5.29681,5.29681,5.29575,5.2958,13000000.0
2007-10-08 18:16:00,5.2967,5.29741,5.29581,5.29723,15000000.0
2007-10-08 18:17:00,5.29588,5.29749,5.29588,5.29659,16000000.0
2007-10-08 18:18:00,5.29693,5.29699,5.2956,5.29638,18000000.0
2007-10-08 18:19:00,5.29626,5.29725,5.29544,5.29626,12000000.0
2007-10-08 18:20:00,5.2964,5.29729,5.29584,5.29716,16000000.0
2007-10-08 18:21:00,5.29719,5.2975,5.29556,5.29653,19000000.0
2007-10-08 18:22:00,5.29692,5.29748,5.29639,5.29639,20000000.0
2007-10-08 18:23:00,5.29691,5.29718,5.29594,5.29612,16000000.0
2007-10-08 18:24:00,5.29634,5.29731,5.29521,5.29731,14000000.0
2007-10-08 18:25:00,5.29682,5.29754,5.29587,5.29607,18000000.0
2007-10-08 18:26:00,5.29785,5.29793,5.29695,5.29767,9000000.0
2007-10-08 18:27:00,5.29686,5.29745,5.2962,5.29642,16000000.0
2007-10-08 18:28:00,5.29567,5.29691,5.29532,5.2956,11000000.0
2007-10-08 18:29:00,5.29579,5.29636,5.29498,5.29556,15000000.0
2007-10-08 18:30:00,5.2956,5.29652,5.29527,5.29583,14000000.0
2007-10-08 18:31:00,5.2959,5.29681,5.29535,5.29565,19000000.0
2007-10-08 18:32:00,5.29678,5.29678,5.29602,5.29613,13000000.0
2007-10-08 18:33:00,5.29666,5.29666,5.29497,5.29569,13000000.0
2007-10-08 18:34:00,5.29611,5.29634,5.29547,5.29584,9000000.0
2007-10-08 18:35:00,5.29576,5.29742,5.29576,5.29648,14000000.0
2007-10-08 18:36:00,5.2962,5.29691,5.29575,5.29634,12000000.0
2007-10-08 18:37:00,5.29578,5.29746,5.29578,5.29692,13000000.0
2007-10-08 18:38:00,5.29704,5.2974,5.29604,5.29604,17000000.0
2007-10-08 18:39:00,5.29583,5.29736,5.29583,5.29736,18000000.0
2007-10-08 18:40:00,5.29773,5.29866,5.29707,5.29797,14000000.0
2007-10-08 18:41:00,5.29737,5.29933,5.29737,5.29933,18000000.0
2007-10-08 18:42:00,5.2985,5.29883,5.29751,5.29777,14000000.0
2007-10-08 18:43:00,5.29773,5.29773,5.29551,5.29602,14000000.0
2007-10-08 18:44:00,5.29518,5.29635,5.29518,5.29588,12000000.0
2007-10-08 18:45:00,5.29634,5.2965,5.29464,5.2965,17000000.0
2007-10-08 18:46:00,5.29644,5.29644,5.29473,5.29482,15000000.0
2007-10-08 18:47:00,5.29546,5.29622,5.29523,5.29622,16000000.0
2007-10-08 18:48:00,5.2967,5.29694,5.29527,5.29589,11000000.0
2007-10-08 18:49:00,5.29606,5.29606,5.29529,5.29529,8000000.0
2007-10-08 18:50:00,5.29613,5.29617,5.29489,5.29493,16000000.0
2007-10-08 18:51:00,5.29638,5.29647,5.29557,5.29571,19000000.0
2007-10-08 18:52:00,5.29573,5.29624,5.29488,5.29488,10000000.0
2007-10-08 18:53:00,5.29524,5.29606,5.29471,5.2951,10000000.0
2007-10-08 18:54:00,5.29454,5.29594,5.29429,5.29594,11000000.0
2007-10-08 18:55:00,5.29579,5.29595,5.29467,5.29537,8000000.0
2007-10-08 18:56:00,5.29455,5.29587,5.29419,5.2952,16000000.0
2007-10-08 18:57:00,5.29489,5.29589,5.29408,5.29589,8000000.0
2007-10-08 18:58:00,5.29586,5.2959,5.29434,5.29575,13000000.0
2007-10-08 18:59:00,5.29451,5.29557,5.29388,5.29489,17000000.0
2007-10-08 19:00:00,5.2946,5.29552,5.29447,5.29475,13000000.0
2007-10-08 19:01:00,5.29509,5.29561,5.29463,5.29501,12000000.0
2007-10-08 19:02:00,5.2957,5.29579,5.29484,5.29488,16000000.0
2007-10-08 19:03:00,5.29483,5.29595,5.29476,5.29581,17000000.0
2007-10-08 19:04:00,5.29535,5.29595,5.29481,5.29532,12000000.0
2007-10-08 19:05:00,5.29611,5.29628,5.29471,5.29481,17000000.0
2007-10-08 19:06:00,5.29581,5.29624,5.29528,5.29601,7000000.0
2007-10-08 19:07:00,5.29545,5.29637,5.29505,5.29582,20000000.0
2007-10-08 19:08:00,5.29626,5.29691,5.29546,5.29673,21000000.0
2007-10-08 19:09:00,5.2958,5.29717,5.29569,5.29717,16000000.0
2007-10-08 19:10:00,5.29622,5.29692,5.29539,5.29539,14000000.0
2007-10-08 19:11:00,5.29692,5.29692,5.29552,5.29582,12000000.0
2007-10-08 19:12:00,5.29657,5.29681,5.29554,5.29605,18000000.0
2007-10-08 19:13:00,5.29659,5.29687,5.29659,5.29672,14000000.0
2007-10-08 19:14:00,5.29636,5.29667,5.29559,5.29573,18000000.0
2007-10-08 19:15:00,5.29548,5.29726,5.29548,5.29649,9000000.0
2007-10-08 19:16:00,5.29608,5.29746,5.29593,5.29746,12000000.0
2007-10-08 19:17:00,5.29724,5.29898,5.29675,5.298,14000000.0
2007-10-08 19:18:00,5.29751,5.29981,5.29739,5.29981,16000000.0
2007-10-08 19:19:00,5.3,5.3,5.29772,5.29772,7000000.0
2007-10-08 19:20:00,5.29884,5.29919,5.29775,5.29844,8000000.0
2007-10-08 19:21:00,5.29738,5.2988,5.29727,5.29799,18000000.0
2007-10-08 19:22:00,5.29853,5.29853,5.29693,5.29745,9000000.0
2007-10-08 19:23:00,5.29804,5.29858,5.29731,5.29781,10000000.0
2007-10-08 19:24:00,5.29897,5.29897,5.29734,5.29734,11000000.0
2007-10-08 19:25:00,5.29881,5.29903,5.29766,5.29832,17000000.0
2007-10-08 19:26:00,5.29916,5.29935,5.29821,5.29916,11000000.0
2007-10-08 19:27:00,5.29822,5.29881,5.29735,5.29806,13000000.0
2007-10-08 19:28:00,5.29928,5.2993,5.2986,5.29906,10000000.0
2007-10-08 19:29:00,5.29857,5.29915,5.29782,5.29811,11000000.0
2007-10-08 19:30:00,5.29932,5.29955,5.29829,5.2983,12000000.0
2007-10-08 19:31:00,5.29929,5.29966,5.29872,5.29904,8000000.0
2007-10-08 19:32:00,5.29878,5.29939,5.29842,5.29937,11000000.0
2007-10-08 19:33:00,5.29805,5.29805,5.29785,5.29805,13000000.0
2007-10-08 19:34:00,5.29925,5.29977,5.29918,5.29977,12000000.0
2007-10-08 19:35:00,5.29963,5.30001,5.29839,5.30001,13000000.0
2007-10-08 19:36:00,5.2997,5.30023,5.29919,5.29962,12000000.0
2007-10-08 19:37:00,5.29997,5.30081,5.29945,5.30029,8000000.0
2007-10-08 19:38:00,5.30102,5.30102,5.29969,5.30091,20000000.0
2007-10-08 19:39:00,5.3003,5.30068,5.2996,5.30003,11000000.0
2007-10-08 19:40:00,5.30094,5.3011,5.29962,5.30069,11000000.0
2007-10-08 19:41:00,5.30054,5.30124,5.30054,5.30095,9000000.0
2007-10-08 19:42:00,5.30092,5.30092,5.30007,5.3002,10000000.0
2007-10-08 19:43:00,5.30107,5.30107,5.29979,5.29995,14000000.0
2007-10-08 19:44:00,5.3004,5.30092,5.3,5.30023,15000000.0
2007-10-08 19:45:00,5.30146,5.30162,5.29993,5.30028,12000000.0
2007-10-08 19:46:00,5.3007,5.30126,5.30003,5.30003,11000000.0
2007-10-08 19:47:00,5.30066,5.30155,5.30026,5.30078,10000000.0
2007-10-08 19:48:00,5.30063,5.30099,5.30008,5.30051,9000000.0
2007-10-08 19:49:00,5.30121,5.30121,5.29967,5.30088,16000000.0
2007-10-08 19:50:00,5.3002,5.30087,5.29957,5.29987,10000000.0
2007-10-08 19:51:00,5.29987,5.30079,5.29941,5.30018,11000000.0
2007-10-08 19:52:00,5.3001,5.30036,5.29889,5.29942,19000000.0
2007-10-08 19:53:00,5.29935,5.30027,5.29866,5.2994,19000000.0
2007-10-08 19:54:00,5.29962,5.29973,5.29841,5.29971,14000000.0
2007-10-08 19:55:00,5.2985,5.29997,5.2985,5.29944,16000000.0
2007-10-08 19:56:00,5.29902,5.29964,5.29837,5.29927,12000000.0
2007-10-08 19:57:00,5.29951,5.30033,5.29906,5.2996,14000000.0
2007-10-08 19:58:00,5.29957,5.30086,5.29943,5.29949,13000000.0
2007-10-08 19:59:00,5.3004,5.30115,5.29963,5.30115,10000000.0
2007-10-08 20:00:00,5.30013,5.30133,5.30003,5.30133,15000000.0
2007-10-08 20:01:00,5.30117,5.30125,5.30027,5.30125,14000000.0
2007-10-08 20:02:00,5.30115,5.30143,5.30038,5.30038,8000000.0
2007-10-08 20:03:00,5.301,5.30163,5.30029,5.30074,13000000.0
2007-10-08 20:04:00,5.30129,5.30129,5.29986,5.30066,12000000.0
2007-10-08 20:05:00,5.30108,5.30161,5.29981,5.30031,11000000.0
2007-10-08 20:06:00,5.30122,5.3015,5.30066,5.30066,10000000.0
2007-10-08 20:07:00,5.30095,5.3013,5.30004,5.30033,13000000.0
2007-10-08 20:08:00,5.30071,5.30127,5.29992,5.30107,16000000.0
2007-10-08 20:09:00,5.30137,5.30165,5.30003,5.30106,17000000.0
2007-10-08 20:10:00,5.3006,5.30085,5.30021,5.3003,10000000.0
2007-10-08 20:11:00,5.30054,5.30092,5.29954,5.30008,13000000.0
2007-10-08 20:12:00,5.30019,5.30125,5.29933,5.30106,15000000.0
2007-10-08 20:13:00,5.29991,5.30166,5.29968,5.30166,13000000.0
2007-10-08 20:14:00,5.30133,5.30137,5.2998,5.2998,8000000.0
2007-10-08 20:15:00,5.30036,5.30151,5.30023,5.30149,10000000.0
2007-10-08 20:16:00,5.30166,5.30221,5.30054,5.30116,14000000.0
2007-10-08 20:17:00,5.30088,5.30303,5.30088,5.30139,13000000.0
2007-10-08 20:18:00,5.30163,5.30232,5.30137,5.30218,7000000.0
2007-10-08 20:19:00,5.30233,5.30245,5.30109,5.30109,11000000.0
2007-10-08 20:20:00,5.30165,5.30268,5.30124,5.30164,19000000.0
2007-10-08 20:21:00,5.30227,5.3025,5.30162,5.30245,11000000.0
2007-10-08 20:22:00,5.30282,5.30282,5.30194,5.30205,11000000.0
2007-10-08 20:23:00,5.30211,5.30242,5.30137,5.30242,13000000.0
2007-10-08 20:24:00,5.30083,5.30117,5.30078,5.30117,9000000.0
2007-10-08 20:25:00,5.30213,5.30213,5.30105,5.30105,18000000.0
2007-10-08 20:26:00,5.30131,5.30148,5.30049,5.30054,7000000.0
2007-10-08 20:27:00,5.30121,5.30121,5.30095,5.30121,9000000.0
2007-10-08 20:28:00,5.30074,5.30198,5.30074,5.30108,13000000.0
2007-10-08 20:29:00,5.30078,5.30177,5.30059,5.30059,14000000.0
2007-10-08 20:30:00,5.30103,5.3016,5.3003,5.30058,16000000.0
2007-10-08 20:31:00,5.3017,5.30252,5.30075,5.30252,22000000.0
2007-10-08 20:32:00,5.30219,5.30219,5.30065,5.30211,12000000.0
2007-10-08 20:33:00,5.30197,5.3021,5.3012,5.30168,13000000.0
2007-10-08 20:34:00,5.30085,5.30205,5.30085,5.30123,15000000.0
2007-10-08 20:35:00,5.30101,5.3018,5.30028,5.30114,16000000.0
2007-10-08 20:36:00,5.30102,5.30115,5.29945,5.30024,15000000.0
2007-10-08 20:37:00,5.30093,5.301,5.29908,5.30014,14000000.0
2007-10-08 20:38:00,5.29896,5.30037,5.29896,5.29932,13000000.0
2007-10-08 20:39:00,5.29967,5.3003,5.29967,5.30015,18000000.0
2007-10-08 20:40:00,5.29928,5.30055,5.29878,5.29953,14000000.0
2007-10-08 20:41:00,5.29936,5.30074,5.29894,5.29973,18000000.0
2007-10-08 20:42:00,5.29928,5.29978,5.29916,5.29931,12000000.0
2007-10-08 20:43:00,5.29993,5.30111,5.29903,5.29979,18000000.0
2007-10-08 20:44:00,5.29946,5.30029,5.29903,5.30015,18000000.0
2007-10-08 20:45:00,5.29889,5.30015,5.29868,5.3,11000000.0
2007-10-08 20:46:00,5.2986,5.29954,5.29853,5.29853,18000000.0
2007-10-08 20:47:00,5.29927,5.29959,5.29813,5.2982,20000000.0
2007-10-08 20:48:00,5.29877,5.29923,5.29772,5.29862,17000000.0
2007-10-08 20:49:00,5.29871,5.29895,5.29771,5.29774,16000000.0
2007-10-08 20:50:00,5.29787,5.29943,5.29787,5.29899,8000000.0
2007-10-08 20:51:00,5.29853,5.29929,5.298,5.298,8000000.0
2007-10-08 20:52:00,5.29872,5.29906,5.29735,5.29735,12000000.0
2007-10-08 20:53:00,5.2969,5.29817,5.29659,5.29659,16000000.0
2007-10-08 20:54:00,5.29734,5.29789,5.29679,5.29789,15000000.0
2007-10-08 20:55:00,5.29752,5.29826,5.29737,5.298,16000000.0
2007-10-08 20:56:00,5.29802,5.29838,5.29691,5.29711,7000000.0
2007-10-08 20:57:00,5.29696,5.29822,5.29696,5.29774,14000000.0
2007-10-08 20:58:00,5.2979,5.2984,5.29727,5.2984,10000000.0
2007-10-08 20:59:00,5.29779,5.29898,5.29727,5.29898,11000000.0
2007-10-08 21:00:00,5.29876,5.29934,5.29792,5.29863,14000000.0
2007-10-08 21:01:00,5.2988,5.2996,5.29818,5.2996,12000000.0
2007-10-08 21:02:00,5.29864,5.3012,5.29864,5.30067,17000000.0
2007-10-08 21:03:00,5.30042,5.30086,5.29991,5.30028,11000000.0
2007-10-08 21:04:00,5.30086,5.30139,5.30018,5.30018,10000000.0
2007-10-08 21:05:00,5.30025,5.30212,5.30025,5.30179,8000000.0
2007-10-08 21:06:00,5.30095,5.30154,5.30012,5.30092,13000000.0
2007-10-08 21:07:00,5.30064,5.30163,5.30032,5.30032,14000000.0
2007-10-08 21:08:00,5.3011,5.3011,5.30017,5.30105,8000000.0
2007-10-08 21:09:00,5.29985,5.301,5.29985,5.30036,13000000.0
2007-10-08 21:10:00,5.30001,5.30113,5.29962,5.30001,17000000.0
2007-10-08 21:11:00,5.30004,5.30068,5.29931,5.30055,15000000.0
2007-10-08 21:12:00,5.30115,5.30115,5.29969,5.30067,11000000.0
2007-10-08 21:13:00,5.29992,5.30012,5.29903,5.29978,12000000.0
2007-10-08 21:14:00,5.30025,5.30051,5.29939,5.29967,14000000.0
2007-10-08 21:15:00,5.30078,5.30085,5.30065,5.30065,13000000.0
2007-10-08 21:16:00,5.29995,5.30015,5.29995,5.29995,12000000.0
2007-10-08 21:17:00,5.29931,5.30021,5.29931,5.30021,16000000.0
2007-10-08 21:18:00,5.30036,5.30083,5.29938,5.30083,15000000.0
2007-10-08 21:19:00,5.30103,5.3017,5.30103,5.3017,15000000.0
2007-10-08 21:20:00,5.30166,5.30188,5.30163,5.30185,8000000.0
2007-10-08 21:21:00,5.3003,5.30064,5.29926,5.30064,17000000.0
2007-10-08 21:22:00,5.29876,5.2997,5.29876,5.2997,11000000.0
2007-10-08 21:23:00,5.30131,5.30147,5.30119,5.30137,23000000.0
2007-10-08 21:24:00,5.3014,5.3015,5.30128,5.30133,13000000.0
2007-10-08 21:25:00,5.29987,5.30005,5.29931,5.29966,15000000.0
2007-10-08 21:26:00,5.30023,5.30068,5.29941,5.29941,10000000.0
2007-10-08 21:27:00,5.29925,5.29925,5.29905,5.29918,10000000.0
2007-10-08 21:28:00,5.30084,5.30108,5.30077,5.30084,13000000.0
2007-10-08 21:29:00,5.30102,5.30102,5.30078,5.30102,10000000.0
2007-10-08 21:30:00,5.30045,5.30079,5.29923,5.29923,16000000.0
2007-10-08 21:31:00,5.30012,5.30064,5.29979,5.30064,18000000.0
2007-10-08 21:32:00,5.30095,5.30095,5.30075,5.30088,15000000.0
2007-10-08 21:33:00,5.30088,5.301,5.30075,5.30088,13000000.0
2007-10-08 21:34:00,5.30033,5.30033,5.29938,5.29938,9000000.0
2007-10-08 21:35:00,5.29985,5.30038,5.2994,5.30038,8000000.0
2007-10-08 21:36:00,5.30002,5.30025,5.299,5.2995,18000000.0
2007-10-08 21:37:00,5.29938,5.30079,5.29878,5.29943,22000000.0
2007-10-08 21:38:00,5.30045,5.30045,5.29922,5.29938,9000000.0
2007-10-08 21:39:00,5.29964,5.29964,5.29847,5.29904,11000000.0
2007-10-08 21:40:00,5.29976,5.3,5.29848,5.3,19000000.0
2007-10-08 21:41:00,5.30005,5.30018,5.29989,5.30008,12000000.0
2007-10-08 21:42:00,5.29997,5.3001,5.29987,5.29987,11000000.0
2007-10-08 21:43:00,5.2996,5.30077,5.29862,5.29888,14000000.0
2007-10-08 21:44:00,5.29918,5.30009,5.29888,5.29888,13000000.0
2007-10-08 21:45:00,5.29982,5.30025,5.29924,5.29944,12000000.0
2007-10-08 21:46:00,5.2989,5.30019,5.2989,5.30019,14000000.0
2007-10-08 21:47:00,5.29953,5.30008,5.29903,5.30008,17000000.0
2007-10-08 21:48:00,5.3,5.3002,5.2988,5.2988,16000000.0
2007-10-08 21:49:00,5.29965,5.3001,5.29917,5.29955,14000000.0
2007-10-08 21:50:00,5.30045,5.30045,5.30025,5.30025,13000000.0
2007-10-08 21:51:00,5.30038,5.30066,5.30038,5.3005,14000000.0
2007-10-08 21:52:00,5.29988,5.29995,5.29975,5.29988,17000000.0
2007-10-08 21:53:00,5.29947,5.3001,5.29846,5.29846,27000000.0
2007-10-08 21:54:00,5.29973,5.30017,5.29973,5.30013,10000000.0
2007-10-08 21:55:00,5.29946,5.30034,5.2991,5.29917,8000000.0
2007-10-08 21:56:00,5.30047,5.30047,5.29919,5.30022,16000000.0
2007-10-08 21:57:00,5.30034,5.30034,5.29907,5.29966,18000000.0
2007-10-08 21:58:00,5.29973,5.30053,5.29973,5.30053,18000000.0
2007-10-08 21:59:00,5.30001,5.30089,5.29964,5.30089,17000000.0
2007-10-08 22:00:00,5.30012,5.3007,5.29917,5.29917,9000000.0
2007-10-08 22:01:00,5.29905,5.29925,5.29905,5.29905,22000000.0
2007-10-08 22:02:00,5.2996,5.30021,5.29939,5.29948,11000000.0
2007-10-08 22:03:00,5.30021,5.30109,5.29954,5.30034,16000000.0
2007-10-08 22:04:00,5.30033,5.30163,5.29973,5.29973,12000000.0
2007-10-08 22:05:00,5.29983,5.30071,5.29983,5.30057,7000000.0
2007-10-08 22:06:00,5.2999,5.30007,5.29904,5.30006,15000000.0
2007-10-08 22:07:00,5.29964,5.30037,5.29898,5.30023,19000000.0
2007-10-08 22:08:00,5.29981,5.2999,5.29873,5.29873,11000000.0
2007-10-08 22:09:00,5.2991,5.29954,5.29853,5.29853,10000000.0
2007-10-08 22:10:00,5.2997,5.30016,5.29928,5.29978,10000000.0
2007-10-08 22:11:00,5.29999,5.30063,5.299,5.299,18000000.0
2007-10-08 22:12:00,5.29942,5.29942,5.2988,5.29884,11000000.0
2007-10-08 22:13:00,5.30052,5.30052,5.29915,5.30008,14000000.0
2007-10-08 22:14:00,5.29937,5.30088,5.2988,5.29927,24000000.0
2007-10-08 22:15:00,5.29935,5.29935,5.29869,5.29869,13000000.0
2007-10-08 22:16:00,5.30005,5.30005,5.29985,5.29998,13000000.0
2007-10-08 22:17:00,5.29995,5.30009,5.29994,5.29995,8000000.0
2007-10-08 22:18:00,5.30025,5.30025,5.30005,5.30005,13000000.0
2007-10-08 22:19:00,5.30015,5.30015,5.29995,5.30008,14000000.0
2007-10-08 22:20:00,5.29947,5.29982,5.29876,5.29911,21000000.0
2007-10-08 22:21:00,5.29965,5.29968,5.29841,5.299,13000000.0
2007-10-08 22:22:00,5.29923,5.29971,5.29865,5.29924,12000000.0
2007-10-08 22:23:00,5.29998,5.30021,5.29894,5.29975,18000000.0
2007-10-08 22:24:00,5.29924,5.29989,5.29839,5.29851,14000000.0
2007-10-08 22:25:00,5.29854,5.29962,5.29854,5.29922,13000000.0
2007-10-08 22:26:00,5.29852,5.29961,5.29849,5.2991,13000000.0
2007-10-08 22:27:00,5.29852,5.2995,5.29839,5.29867,16000000.0
2007-10-08 22:28:00,5.29883,5.29909,5.29836,5.29875,13000000.0
2007-10-08 22:29:00,5.29926,5.30009,5.29871,5.29899,21000000.0
2007-10-08 22:30:00,5.29889,5.29994,5.29869,5.29937,17000000.0
2007-10-08 22:31:00,5.29945,5.29978,5.29862,5.29904,10000000.0
2007-10-08 22:32:00,5.29913,5.29973,5.29858,5.29858,13000000.0
2007-10-08 22:33:00,5.29867,5.29964,5.29855,5.29897,13000000.0
2007-10-08 22:34:00,5.29923,5.29979,5.2983,5.2983,13000000.0
2007-10-08 22:35:00,5.29815,5.29933,5.29815,5.29816,19000000.0
2007-10-08 22:36:00,5.29848,5.29893,5.29773,5.29804,14000000.0
2007-10-08 22:37:00,5.29879,5.29909,5.29807,5.29807,17000000.0
2007-10-08 22:38:00,5.29846,5.29961,5.29831,5.29838,9000000.0
2007-10-08 22:39:00,5.29958,5.29998,5.29797,5.298,20000000.0
2007-10-08 22:40:00,5.29815,5.29815,5.29795,5.29795,13000000.0
2007-10-08 22:41:00,5.29821,5.29876,5.29719,5.29719,13000000.0
2007-10-08 22:42:00,5.29859,5.29902,5.2982,5.29839,10000000.0
2007-10-08 22:43:00,5.29878,5.29965,5.29797,5.29845,15000000.0
2007-10-08 22:44:00,5.29786,5.29969,5.29786,5.29878,16000000.0
2007-10-08 22:45:00,5.29851,5.29928,5.29851,5.29881,14000000.0
2007-10-08 22:46:00,5.29917,5.29958,5.29885,5.29955,12000000.0
2007-10-08 22:47:00,5.29838,5.29991,5.29838,5.29979,7000000.0
2007-10-08 22:48:00,5.29899,5.29906,5.29853,5.29853,16000000.0
2007-10-08 22:49:00,5.29915,5.29984,5.2989,5.2989,10000000.0
2007-10-08 22:50:00,5.29994,5.29994,5.29851,5.29851,15000000.0
2007-10-08 22:51:00,5.29917,5.29945,5.29843,5.29843,17000000.0
2007-10-08 22:52:00,5.2985,5.29964,5.2985,5.29964,10000000.0
2007-10-08 22:53:00,5.29935,5.29935,5.29915,5.29915,20000000.0
2007-10-08 22:54:00,5.29819,5.2988,5.29776,5.29776,10000000.0
2007-10-08 22:55:00,5.29774,5.29789,5.29764,5.29784,12000000.0
2007-10-08 22:56:00,5.29802,5.29893,5.2973,5.2973,9000000.0
2007-10-08 22:57:00,5.29843,5.29897,5.2976,5.29821,18000000.0
2007-10-08 22:58:00,5.29737,5.29853,5.29723,5.29813,13000000.0
2007-10-08 22:59:00,5.29836,5.29889,5.29703,5.29703,10000000.0
2007-10-08 23:00:00,5.29786,5.29786,5.2971,5.2975,17000000.0
2007-10-08 23:01:00,5.29692,5.29692,5.2956,5.29637,13000000.0
2007-10-08 23:02:00,5.29565,5.29617,5.2947,5.29539,7000000.0
2007-10-08 23:03:00,5.29552,5.29597,5.29457,5.295,16000000.0
2007-10-08 23:04:00,5.29538,5.29543,5.29372,5.29501,12000000.0
2007-10-08 23:05:00,5.29525,5.29525,5.29426,5.29436,11000000.0
2007-10-08 23:06:00,5.29393,5.29411,5.29382,5.29404,11000000.0
2007-10-08 23:07:00,5.29539,5.29548,5.29428,5.29528,13000000.0
2007-10-08 23:08:00,5.29526,5.29588,5.29465,5.29465,20000000.0
2007-10-08 23:09:00,5.29417,5.29442,5.29414,5.29415,16000000.0
2007-10-08 23:10:00,5.29517,5.29571,5.2944,5.29554,16000000.0
2007-10-08 23:11:00,5.29477,5.29515,5.29443,5.29489,10000000.0
2007-10-08 23:12:00,5.2946,5.29515,5.29442,5.29471,12000000.0
2007-10-08 23:13:00,5.29355,5.29355,5.29335,5.29355,16000000.0
2007-10-08 23:14:00,5.2947,5.29536,5.29445,5.29518,9000000.0
2007-10-08 23:15:00,5.29523,5.29524,5.29398,5.2945,9000000.0
2007-10-08 23:16:00,5.29487,5.29493,5.29386,5.29474,18000000.0
2007-10-08 23:17:00,5.29332,5.29484,5.29332,5.29467,8000000.0
2007-10-08 23:18:00,5.29452,5.29535,5.29422,5.29479,10000000.0
2007-10-08 23:19:00,5.29473,5.2952,5.29427,5.29509,9000000.0
2007-10-08 23:20:00,5.29457,5.2953,5.29401,5.29408,17000000.0
2007-10-08 23:21:00,5.2941,5.29412,5.29344,5.29344,11000000.0
2007-10-08 23:22:00,5.29436,5.29495,5.29384,5.29427,12000000.0
2007-10-08 23:23:00,5.29461,5.29461,5.29391,5.29391,12000000.0
2007-10-08 23:24:00,5.2948,5.29494,5.29384,5.29494,12000000.0
2007-10-08 23:25:00,5.29428,5.2951,5.29394,5.2951,9000000.0
2007-10-08 23:26:00,5.29463,5.29504,5.29387,5.29482,14000000.0
2007-10-08 23:27:00,5.29468,5.29468,5.29433,5.2945,17000000.0
2007-10-08 23:28:00,5.29426,5.29505,5.29348,5.29459,15000000.0
2007-10-08 23:29:00,5.29371,5.29436,5.2936,5.29436,11000000.0
2007-10-08 23:30:00,5.29471,5.29473,5.29445,5.29471,14000000.0
2007-10-08 23:31:00,5.29455,5.29455,5.29435,5.29435,7000000.0
2007-10-08 23:32:00,5.29479,5.29537,5.29411,5.29464,15000000.0
2007-10-08 23:33:00,5.29457,5.29473,5.2937,5.29402,7000000.0
2007-10-08 23:34:00,5.29446,5.29506,5.29342,5.29342,10000000.0
2007-10-08 23:35:00,5.29446,5.29446,5.29412,5.29412,12000000.0
2007-10-08 23:36:00,5.29407,5.29448,5.29407,5.29448,10000000.0
2007-10-08 23:37:00,5.29437,5.29509,5.29357,5.294,14000000.0
2007-10-08 23:38:00,5.2942,5.29515,5.29333,5.29333,17000000.0
2007-10-08 23:39:00,5.29401,5.29444,5.29401,5.29431,9000000.0
2007-10-08 23:40:00,5.29371,5.29453,5.29371,5.29451,12000000.0
2007-10-08 23:41:00,5.29432,5.29448,5.29415,5.29424,9000000.0
2007-10-08 23:42:00,5.29418,5.2947,5.29369,5.29448,15000000.0
2007-10-08 23:43:00,5.29323,5.29406,5.29323,5.29404,13000000.0
2007-10-08 23:44:00,5.29447,5.29455,5.29435,5.29448,8000000.0
2007-10-08 23:45:00,5.29477,5.29522,5.29416,5.29475,12000000.0
2007-10-08 23:46:00,5.29466,5.29524,5.29373,5.29373,20000000.0
2007-10-08 23:47:00,5.29482,5.29482,5.29378,5.2938,19000000.0
2007-10-08 23:48:00,5.29432,5.29523,5.29394,5.29426,14000000.0
2007-10-08 23:49:00,5.29407,5.29501,5.29359,5.29367,12000000.0
2007-10-08 23:50:00,5.2943,5.29444,5.29343,5.29444,10000000.0
2007-10-08 23:51:00,5.29448,5.29455,5.29435,5.29448,14000000.0
2007-10-08 23:52:00,5.29443,5.29466,5.29436,5.29453,13000000.0
2007-10-08 23:53:00,5.29479,5.29573,5.29479,5.29573,16000000.0
2007-10-08 23:54:00,5.29615,5.2962,5.29592,5.29615,13000000.0
2007-10-08 23:55:00,5.29728,5.29735,5.29715,5.29715,16000000.0
2007-10-08 23:56:00,5.29455,5.29495,5.29393,5.29425,12000000.0
2007-10-08 23:57:00,5.29445,5.29466,5.29441,5.29446,14000000.0
2007-10-08 23:58:00,5.29476,5.29531,5.29419,5.29469,16000000.0
2007-10-08 23:59:00,5.29564,5.29564,5.29427,5.29427,12000000.0
2007-10-09 00:00:00,5.29525,5.29599,5.29414,5.29528,17000000.0
2007-10-09 00:01:00,5.29461,5.29597,5.29461,5.29491,12000000.0
2007-10-09 00:02:00,5.29483,5.29531,5.29483,5.29515,11000000.0
2007-10-09 00:03:00,5.29518,5.2956,5.2939,5.2939,7000000.0
2007-10-09 00:04:00,5.29615,5.29635,5.29615,5.29628,16000000.0
2007-10-09 00:05:00,5.29529,5.29658,5.29529,5.29614,17000000.0
2007-10-09 00:06:00,5.29544,5.29641,5.29526,5.29589,10000000.0
2007-10-09 00:07:00,5.29632,5.29636,5.29526,5.29554,19000000.0
2007-10-09 00:08:00,5.29651,5.29691,5.29595,5.29612,9000000.0
2007-10-09 00:09:00,5.29521,5.29653,5.29521,5.29582,19000000.0
2007-10-09 00:10:00,5.29668,5.29693,5.29572,5.29663,16000000.0
2007-10-09 00:11:00,5.29566,5.29636,5.29537,5.29612,9000000.0
2007-10-09 00:12:00,5.29595,5.29653,5.29595,5.29653,11000000.0
2007-10-09 00:13:00,5.29663,5.29675,5.29568,5.2961,8000000.0
2007-10-09 00:14:00,5.29665,5.29703,5.29597,5.29597,9000000.0
2007-10-09 00:15:00,5.29692,5.2983,5.29653,5.29805,15000000.0
2007-10-09 00:16:00,5.29761,5.29867,5.29721,5.29814,18000000.0
2007-10-09 00:17:00,5.29819,5.29832,5.29721,5.2975,21000000.0
2007-10-09 00:18:00,5.29752,5.29808,5.29689,5.29773,16000000.0
2007-10-09 00:19:00,5.29642,5.29812,5.29642,5.29812,12000000.0
2007-10-09 00:20:00,5.29744,5.29818,5.29647,5.29766,13000000.0
2007-10-09 00:21:00,5.29786,5.29825,5.29697,5.29765,13000000.0
2007-10-09 00:22:00,5.29794,5.29864,5.29731,5.29787,13000000.0
2007-10-09 00:23:00,5.29774,5.29842,5.29695,5.29695,11000000.0
2007-10-09 00:24:00,5.29857,5.29857,5.29743,5.29799,10000000.0
2007-10-09 00:25:00,5.29798,5.29805,5.29785,5.29805,16000000.0
2007-10-09 00:26:00,5.29826,5.29866,5.29744,5.29815,13000000.0
2007-10-09 00:27:00,5.29783,5.29828,5.29726,5.29782,16000000.0
2007-10-09 00:28:00,5.29778,5.29785,5.29765,5.29765,13000000.0
2007-10-09 00:29:00,5.29835,5.29849,5.29755,5.29783,10000000.0
2007-10-09 00:30:00,5.29807,5.29925,5.29765,5.29861,15000000.0
2007-10-09 00:31:00,5.29839,5.29904,5.29793,5.29904,18000000.0
2007-10-09 00:32:00,5.29887,5.30034,5.29814,5.30034,14000000.0
2007-10-09 00:33:00,5.29998,5.30024,5.29891,5.29953,13000000.0
2007-10-09 00:34:00,5.29939,5.29939,5.29874,5.29904,11000000.0
2007-10-09 00:35:00,5.29893,5.29961,5.29813,5.29922,13000000.0
2007-10-09 00:36:00,5.29921,5.29958,5.29801,5.29801,12000000.0
2007-10-09 00:37:00,5.29919,5.2996,5.29833,5.29833,10000000.0
2007-10-09 00:38:00,5.29872,5.29925,5.29847,5.29897,11000000.0
2007-10-09 00:39:00,5.29805,5.29924,5.29805,5.29865,16000000.0
2007-10-09 00:40:00,5.29896,5.29938,5.29841,5.29894,10000000.0
2007-10-09 00:41:00,5.29898,5.29913,5.29885,5.29894,15000000.0
2007-10-09 00:42:00,5.29905,5.29905,5.29885,5.29897,10000000.0
2007-10-09 00:43:00,5.29873,5.29941,5.29837,5.29926,8000000.0
2007-10-09 00:44:00,5.29801,5.29946,5.29801,5.29902,7000000.0
2007-10-09 00:45:00,5.29908,5.29908,5.29883,5.29883,10000000.0
2007-10-09 00:46:00,5.29885,5.29905,5.29885,5.29905,18000000.0
2007-10-09 00:47:00,5.29902,5.29935,5.2981,5.29859,18000000.0
2007-10-09 00:48:00,5.29874,5.29931,5.29849,5.29849,15000000.0
2007-10-09 00:49:00,5.29889,5.30005,5.29833,5.2988,19000000.0
2007-10-09 00:50:00,5.29896,5.2995,5.29801,5.29882,15000000.0
2007-10-09 00:51:00,5.2989,5.29953,5.29811,5.29889,12000000.0
2007-10-09 00:52:00,5.29905,5.29925,5.29905,5.29917,15000000.0
2007-10-09 00:53:00,5.29896,5.29896,5.29815,5.29815,9000000.0
2007-10-09 00:54:00,5.29905,5.29905,5.29885,5.29885,17000000.0
2007-10-09 00:55:00,5.29886,5.29907,5.29883,5.29884,11000000.0
2007-10-09 00:56:00,5.29891,5.29947,5.29875,5.299,23000000.0
2007-10-09 00:57:00,5.29799,5.29898,5.29799,5.29866,11000000.0
2007-10-09 00:58:00,5.29857,5.2993,5.29783,5.29783,11000000.0
2007-10-09 00:59:00,5.2992,5.2992,5.29727,5.29727,11000000.0
2007-10-09 01:00:00,5.29804,5.29899,5.29766,5.29899,14000000.0
2007-10-09 01:01:00,5.29827,5.29864,5.29797,5.29864,9000000.0
2007-10-09 01:02:00,5.2982,5.29901,5.29791,5.29866,13000000.0
2007-10-09 01:03:00,5.29836,5.29852,5.29732,5.29817,18000000.0
2007-10-09 01:04:00,5.2984,5.2985,5.29785,5.29833,11000000.0
2007-10-09 01:05:00,5.29888,5.29936,5.29746,5.29816,13000000.0
2007-10-09 01:06:00,5.2986,5.2986,5.29779,5.29796,9000000.0
2007-10-09 01:07:00,5.29873,5.29873,5.29787,5.29806,15000000.0
2007-10-09 01:08:00,5.29819,5.29888,5.29765,5.29873,15000000.0
2007-10-09 01:09:00,5.29805,5.29805,5.29785,5.29785,14000000.0
2007-10-09 01:10:00,5.29877,5.29912,5.29768,5.29823,13000000.0
2007-10-09 01:11:00,5.29745,5.29858,5.29745,5.29836,7000000.0
2007-10-09 01:12:00,5.29785,5.29884,5.29744,5.29744,17000000.0
2007-10-09 01:13:00,5.29715,5.29861,5.29715,5.29857,18000000.0
2007-10-09 01:14:00,5.29874,5.29885,5.29853,5.29881,14000000.0
2007-10-09 01:15:00,5.29879,5.29886,5.29865,5.29878,10000000.0
2007-10-09 01:16:00,5.29884,5.29886,5.29863,5.29863,18000000.0
2007-10-09 01:17:00,5.29765,5.29945,5.2976,5.29888,16000000.0
2007-10-09 01:18:00,5.29883,5.30043,5.29883,5.29992,13000000.0
2007-10-09 01:19:00,5.29987,5.30059,5.29948,5.29948,12000000.0
2007-10-09 01:20:00,5.3003,5.30092,5.29917,5.29982,15000000.0
2007-10-09 01:21:00,5.2998,5.30039,5.29883,5.29883,14000000.0
2007-10-09 01:22:00,5.29885,5.29998,5.29858,5.29881,13000000.0
2007-10-09 01:23:00,5.29981,5.30083,5.2992,5.29953,14000000.0
2007-10-09 01:24:00,5.30021,5.30065,5.29939,5.29994,15000000.0
2007-10-09 01:25:00,5.29848,5.29855,5.29835,5.29848,17000000.0
2007-10-09 01:26:00,5.29916,5.30022,5.29908,5.30001,14000000.0
2007-10-09 01:27:00,5.29937,5.29997,5.29853,5.29885,13000000.0
2007-10-09 01:28:00,5.29841,5.29935,5.29841,5.29935,9000000.0
2007-10-09 01:29:00,5.29821,5.29958,5.29809,5.29958,11000000.0
2007-10-09 01:30:00,5.29978,5.29985,5.29965,5.29978,20000000.0
2007-10-09 01:31:00,5.2998,5.29984,5.2986,5.29901,9000000.0
2007-10-09 01:32:00,5.29928,5.29928,5.29843,5.29843,7000000.0
2007-10-09 01:33:00,5.29892,5.29972,5.29857,5.29972,13000000.0
2007-10-09 01:34:00,5.29963,5.29997,5.29905,5.29946,10000000.0
2007-10-09 01:35:00,5.29881,5.29972,5.29881,5.299,17000000.0
2007-10-09 01:36:00,5.30042,5.30075,5.29924,5.29945,16000000.0
2007-10-09 01:37:00,5.30049,5.30049,5.29898,5.29898,13000000.0
2007-10-09 01:38:00,5.30014,5.30044,5.2996,5.30018,15000000.0
2007-10-09 01:39:00,5.29889,5.30036,5.29886,5.29886,13000000.0
2007-10-09 01:40:00,5.29998,5.30006,5.29888,5.29982,14000000.0
2007-10-09 01:41:00,5.29913,5.2998,5.29833,5.29894,12000000.0
2007-10-09 01:42:00,5.29884,5.29912,5.29761,5.29761,14000000.0
2007-10-09 01:43:00,5.29784,5.29899,5.29784,5.2985,18000000.0
2007-10-09 01:44:00,5.29921,5.2994,5.29831,5.29831,12000000.0
2007-10-09 01:45:00,5.29919,5.29941,5.29838,5.2992,19000000.0
2007-10-09 01:46:00,5.29904,5.29981,5.29904,5.29928,15000000.0
2007-10-09 01:47:00,5.29986,5.30036,5.29936,5.3002,10000000.0
2007-10-09 01:48:00,5.29869,5.29999,5.29869,5.29974,14000000.0
2007-10-09 01:49:00,5.29911,5.29911,5.29784,5.29784,16000000.0
2007-10-09 01:50:00,5.29788,5.29795,5.29775,5.29795,18000000.0
2007-10-09 01:51:00,5.29889,5.299,5.29761,5.29761,16000000.0
2007-10-09 01:52:00,5.29899,5.29955,5.29859,5.29934,10000000.0
2007-10-09 01:53:00,5.29913,5.29969,5.29801,5.29964,15000000.0
2007-10-09 01:54:00,5.29787,5.2989,5.29772,5.29882,14000000.0
2007-10-09 01:55:00,5.29887,5.29957,5.2981,5.29877,14000000.0
2007-10-09 01:56:00,5.29765,5.29861,5.29765,5.29861,8000000.0
2007-10-09 01:57:00,5.29933,5.29975,5.29828,5.29844,10000000.0
2007-10-09 01:58:00,5.29988,5.30005,5.29855,5.29855,21000000.0
2007-10-09 01:59:00,5.29923,5.29947,5.29829,5.29936,16000000.0
2007-10-09 02:00:00,5.29895,5.29895,5.29812,5.29812,11000000.0
2007-10-09 02:01:00,5.2981,5.29974,5.29802,5.29974,11000000.0
2007-10-09 02:02:00,5.29856,5.29949,5.29774,5.29865,13000000.0
2007-10-09 02:03:00,5.29874,5.29934,5.29823,5.29931,8000000.0
2007-10-09 02:04:00,5.29856,5.29932,5.29801,5.29887,18000000.0
2007-10-09 02:05:00,5.2993,5.2993,5.29775,5.29882,14000000.0
2007-10-09 02:06:00,5.29953,5.29971,5.2983,5.29837,18000000.0
2007-10-09 02:07:00,5.29852,5.29907,5.29803,5.29887,12000000.0
2007-10-09 02:08:00,5.29833,5.29926,5.29772,5.29772,12000000.0
2007-10-09 02:09:00,5.29872,5.29899,5.29811,5.29857,11000000.0
2007-10-09 02:10:00,5.29825,5.29867,5.29772,5.29863,10000000.0
2007-10-09 02:11:00,5.29801,5.2992,5.29751,5.29853,16000000.0
2007-10-09 02:12:00,5.29794,5.29875,5.29764,5.29769,17000000.0
2007-10-09 02:13:00,5.29867,5.29892,5.29807,5.29831,9000000.0
2007-10-09 02:14:00,5.29856,5.29857,5.29711,5.29802,16000000.0
2007-10-09 02:15:00,5.29754,5.29803,5.29711,5.29711,15000000.0
2007-10-09 02:16:00,5.29781,5.29849,5.2974,5.29785,16000000.0
2007-10-09 02:17:00,5.29834,5.29834,5.29667,5.29667,14000000.0
2007-10-09 02:18:00,5.29781,5.29821,5.29707,5.29721,16000000.0
2007-10-09 02:19:00,5.29749,5.29786,5.29671,5.29786,11000000.0
2007-10-09 02:20:00,5.29715,5.29797,5.29662,5.29797,10000000.0
2007-10-09 02:21:00,5.29663,5.2978,5.29663,5.29745,18000000.0
2007-10-09 02:22:00,5.29755,5.29778,5.29666,5.29686,15000000.0
2007-10-09 02:23:00,5.29795,5.29872,5.29758,5.29859,16000000.0
2007-10-09 02:24:00,5.29832,5.29887,5.29743,5.29857,12000000.0
2007-10-09 02:25:00,5.29805,5.2983,5.29676,5.2975,18000000.0
2007-10-09 02:26:00,5.29621,5.29728,5.29583,5.29728,8000000.0
2007-10-09 02:27:00,5.29746,5.29748,5.29636,5.297,12000000.0
2007-10-09 02:28:00,5.29702,5.29742,5.29634,5.29742,15000000.0
2007-10-09 02:29:00,5.29617,5.29761,5.29617,5.29639,15000000.0
2007-10-09 02:30:00,5.29803,5.29803,5.29611,5.29611,19000000.0
2007-10-09 02:31:00,5.29614,5.29726,5.29581,5.29629,13000000.0
2007-10-09 02:32:00,5.29625,5.29728,5.29582,5.29582,17000000.0
2007-10-09 02:33:00,5.29736,5.29783,5.29666,5.29666,10000000.0
2007-10-09 02:34:00,5.29735,5.29778,5.29698,5.29728,11000000.0
2007-10-09 02:35:00,5.2976,5.29804,5.29686,5.29737,14000000.0
2007-10-09 02:36:00,5.29684,5.29742,5.29618,5.29618,13000000.0
2007-10-09 02:37:00,5.29643,5.29822,5.29626,5.29801,9000000.0
2007-10-09 02:38:00,5.29712,5.29872,5.29712,5.29786,12000000.0
2007-10-09 02:39:00,5.29746,5.29887,5.29746,5.2986,11000000.0
2007-10-09 02:40:00,5.2979,5.2989,5.2975,5.29773,19000000.0
2007-10-09 02:41:00,5.29751,5.29901,5.29751,5.29858,12000000.0
2007-10-09 02:42:00,5.29842,5.29962,5.29818,5.29962,11000000.0
2007-10-09 02:43:00,5.29977,5.29977,5.29849,5.29877,12000000.0
2007-10-09 02:44:00,5.29949,5.30055,5.29918,5.30055,9000000.0
2007-10-09 02:45:00,5.2997,5.3,5.29881,5.29914,13000000.0
2007-10-09 02:46:00,5.29883,5.29959,5.29834,5.29834,11000000.0
2007-10-09 02:47:00,5.29885,5.30001,5.29874,5.29874,10000000.0
2007-10-09 02:48:00,5.29945,5.29983,5.29888,5.29888,11000000.0
2007-10-09 02:49:00,5.29851,5.29956,5.29851,5.29874,10000000.0
2007-10-09 02:50:00,5.29878,5.29953,5.29859,5.29859,17000000.0
2007-10-09 02:51:00,5.29945,5.2999,5.29898,5.29898,15000000.0
2007-10-09 02:52:00,5.3001,5.3007,5.29934,5.30022,13000000.0
2007-10-09 02:53:00,5.29898,5.30036,5.29879,5.29879,12000000.0
2007-10-09 02:54:00,5.29977,5.29977,5.2985,5.29915,13000000.0
2007-10-09 02:55:00,5.29984,5.29984,5.29767,5.29767,13000000.0
2007-10-09 02:56:00,5.29909,5.29909,5.29807,5.29873,13000000.0
2007-10-09 02:57:00,5.29796,5.29876,5.29783,5.29783,10000000.0
2007-10-09 02:58:00,5.29813,5.29916,5.29782,5.29782,15000000.0
2007-10-09 02:59:00,5.29873,5.29936,5.29825,5.2983,12000000.0
2007-10-09 03:00:00,5.29829,5.29921,5.29829,5.29843,17000000.0
2007-10-09 03:01:00,5.29866,5.29895,5.2983,5.2983,9000000.0
2007-10-09 03:02:00,5.29919,5.29981,5.29887,5.29951,15000000.0
2007-10-09 03:03:00,5.29903,5.29979,5.29866,5.29923,14000000.0
2007-10-09 03:04:00,5.29942,5.30015,5.29868,5.30015,11000000.0
2007-10-09 03:05:00,5.30072,5.30104,5.29939,5.29946,12000000.0
2007-10-09 03:06:00,5.29962,5.30069,5.29962,5.30064,12000000.0
2007-10-09 03:07:00,5.29969,5.30069,5.29952,5.30065,18000000.0
2007-10-09 03:08:00,5.30054,5.30074,5.2996,5.29995,9000000.0
2007-10-09 03:09:00,5.29967,5.30101,5.29967,5.29987,9000000.0
2007-10-09 03:10:00,5.30119,5.30137,5.29987,5.29987,11000000.0
2007-10-09 03:11:00,5.30089,5.30214,5.30036,5.30168,16000000.0
2007-10-09 03:12:00,5.30149,5.30267,5.30119,5.30267,8000000.0
2007-10-09 03:13:00,5.3022,5.30281,5.30133,5.30242,12000000.0
2007-10-09 03:14:00,5.30262,5.30326,5.3015,5.30326,16000000.0
2007-10-09 03:15:00,5.3035,5.3035,5.30139,5.30139,10000000.0
2007-10-09 03:16:00,5.30187,5.30298,5.30156,5.30293,16000000.0
2007-10-09 03:17:00,5.30299,5.30371,5.30232,5.30298,16000000.0
2007-10-09 03:18:00,5.3027,5.30292,5.30161,5.30161,9000000.0
2007-10-09 03:19:00,5.30126,5.30237,5.30126,5.30203,10000000.0
2007-10-09 03:20:00,5.30176,5.30197,5.30096,5.30173,20000000.0
2007-10-09 03:21:00,5.30205,5.30246,5.30118,5.30176,18000000.0
2007-10-09 03:22:00,5.30185,5.30263,5.30083,5.30102,15000000.0
2007-10-09 03:23:00,5.30145,5.30213,5.30093,5.302,15000000.0
2007-10-09 03:24:00,5.30137,5.30179,5.30033,5.30106,12000000.0
2007-10-09 03:25:00,5.30166,5.30198,5.30101,5.30145,15000000.0
2007-10-09 03:26:00,5.3014,5.30182,5.30091,5.30153,19000000.0
2007-10-09 03:27:00,5.30152,5.30173,5.30093,5.30104,8000000.0
2007-10-09 03:28:00,5.30231,5.30282,5.30142,5.30153,13000000.0
2007-10-09 03:29:00,5.30269,5.30269,5.30129,5.30139,9000000.0
2007-10-09 03:30:00,5.30142,5.30295,5.30142,5.30228,17000000.0
2007-10-09 03:31:00,5.30289,5.30289,5.30139,5.30197,7000000.0
2007-10-09 03:32:00,5.30227,5.30323,5.30184,5.30305,15000000.0
2007-10-09 03:33:00,5.30301,5.30382,5.30259,5.30278,14000000.0
2007-10-09 03:34:00,5.30331,5.30359,5.30215,5.30359,13000000.0
2007-10-09 03:35:00,5.30299,5.30366,5.30264,5.30366,9000000.0
2007-10-09 03:36:00,5.30294,5.30341,5.30205,5.30205,13000000.0
2007-10-09 03:37:00,5.30273,5.30292,5.30187,5.30187,13000000.0
2007-10-09 03:38:00,5.30266,5.30336,5.30202,5.30289,14000000.0
2007-10-09 03:39:00,5.30324,5.30365,5.30268,5.30289,11000000.0
2007-10-09 03:40:00,5.30299,5.30323,5.30293,5.30303,12000000.0
2007-10-09 03:41:00,5.30307,5.30351,5.30238,5.30351,19000000.0
2007-10-09 03:42:00,5.30234,5.30308,5.30184,5.3027,10000000.0
2007-10-09 03:43:00,5.30258,5.30342,5.30204,5.30292,12000000.0
2007-10-09 03:44:00,5.30261,5.30354,5.3023,5.30354,12000000.0
2007-10-09 03:45:00,5.30268,5.30322,5.30214,5.30268,14000000.0
2007-10-09 03:46:00,5.30225,5.30332,5.30225,5.30301,13000000.0
2007-10-09 03:47:00,5.30271,5.3035,5.3027,5.30311,9000000.0
2007-10-09 03:48:00,5.30322,5.30351,5.30224,5.3027,8000000.0
2007-10-09 03:49:00,5.30299,5.30327,5.30201,5.30218,19000000.0
2007-10-09 03:50:00,5.30315,5.30335,5.30189,5.30263,12000000.0
2007-10-09 03:51:00,5.30247,5.30327,5.3018,5.30196,15000000.0
2007-10-09 03:52:00,5.3018,5.30313,5.3018,5.30267,11000000.0
2007-10-09 03:53:00,5.30324,5.30327,5.30235,5.30239,12000000.0
2007-10-09 03:54:00,5.3028,5.30313,5.30204,5.30204,12000000.0
2007-10-09 03:55:00,5.30221,5.3035,5.30142,5.30142,12000000.0
2007-10-09 03:56:00,5.30241,5.30348,5.3018,5.3018,14000000.0
2007-10-09 03:57:00,5.30262,5.30345,5.30242,5.30309,15000000.0
2007-10-09 03:58:00,5.30271,5.30323,5.30193,5.30251,12000000.0
2007-10-09 03:59:00,5.30304,5.30304,5.30178,5.3022,17000000.0
2007-10-09 04:00:00,5.30242,5.30296,5.30142,5.30207,14000000.0
2007-10-09 04:01:00,5.30157,5.30253,5.30139,5.30162,13000000.0
2007-10-09 04:02:00,5.30187,5.30306,5.30157,5.30252,16000000.0
2007-10-09 04:03:00,5.3022,5.30306,5.30143,5.30143,14000000.0
2007-10-09 04:04:00,5.30251,5.3027,5.30131,5.30131,19000000.0
2007-10-09 04:05:00,5.3019,5.3019,5.30038,5.30038,12000000.0
2007-10-09 04:06:00,5.30199,5.30199,5.30032,5.30114,18000000.0
2007-10-09 04:07:00,5.30057,5.30143,5.3002,5.30045,16000000.0
2007-10-09 04:08:00,5.29982,5.30064,5.29952,5.29952,8000000.0
2007-10-09 04:09:00,5.30025,5.30112,5.29989,5.30087,13000000.0
2007-10-09 04:10:00,5.30167,5.3018,5.30037,5.30046,14000000.0
2007-10-09 04:11:00,5.30128,5.30188,5.30042,5.30154,18000000.0
2007-10-09 04:12:00,5.30024,5.30158,5.30024,5.30114,10000000.0
2007-10-09 04:13:00,5.30132,5.30206,5.30077,5.30206,14000000.0
2007-10-09 04:14:00,5.30168,5.30204,5.30066,5.30109,20000000.0
2007-10-09 04:15:00,5.30125,5.30125,5.30105,5.30117,14000000.0
2007-10-09 04:16:00,5.30061,5.30144,5.30036,5.30086,15000000.0
2007-10-09 04:17:00,5.30067,5.30075,5.30055,5.30055,22000000.0
2007-10-09 04:18:00,5.30118,5.30147,5.30109,5.30147,17000000.0
2007-10-09 04:19:00,5.30131,5.30151,5.30056,5.30059,12000000.0
2007-10-09 04:20:00,5.30016,5.30028,5.29999,5.30022,17000000.0
2007-10-09 04:21:00,5.30231,5.30289,5.30167,5.30248,13000000.0
2007-10-09 04:22:00,5.3031,5.3031,5.30193,5.30267,14000000.0
2007-10-09 04:23:00,5.30231,5.30291,5.30198,5.30291,9000000.0
2007-10-09 04:24:00,5.30236,5.30341,5.30232,5.30244,9000000.0
2007-10-09 04:25:00,5.30224,5.30392,5.30212,5.30279,13000000.0
2007-10-09 04:26:00,5.30212,5.30352,5.30196,5.30298,12000000.0
2007-10-09 04:27:00,5.30236,5.30348,5.3023,5.30314,16000000.0
2007-10-09 04:28:00,5.30278,5.30328,5.30212,5.30328,11000000.0
2007-10-09 04:29:00,5.30282,5.30371,5.3021,5.30212,20000000.0
2007-10-09 04:30:00,5.30254,5.30342,5.30221,5.30308,16000000.0
2007-10-09 04:31:00,5.30211,5.30336,5.30201,5.30227,12000000.0
2007-10-09 04:32:00,5.30238,5.30347,5.30207,5.30207,11000000.0
2007-10-09 04:33:00,5.30312,5.30397,5.30244,5.3033,14000000.0
2007-10-09 04:34:00,5.30425,5.30425,5.30287,5.30287,11000000.0
2007-10-09 04:35:00,5.30276,5.30388,5.30276,5.30341,14000000.0
2007-10-09 04:36:00,5.3031,5.30385,5.30263,5.30278,11000000.0
2007-10-09 04:37:00,5.30385,5.30398,5.30254,5.30254,15000000.0
2007-10-09 04:38:00,5.30352,5.30367,5.30263,5.30287,7000000.0
2007-10-09 04:39:00,5.30277,5.30417,5.30277,5.30375,19000000.0
2007-10-09 04:40:00,5.30375,5.30419,5.30267,5.30267,14000000.0
2007-10-09 04:41:00,5.30234,5.30389,5.30234,5.30369,12000000.0
2007-10-09 04:42:00,5.30338,5.30446,5.30293,5.30322,11000000.0
2007-10-09 04:43:00,5.30352,5.30423,5.3029,5.30376,15000000.0
2007-10-09 04:44:00,5.30381,5.30463,5.30335,5.3036,13000000.0
2007-10-09 04:45:00,5.30281,5.30388,5.30281,5.30338,19000000.0
2007-10-09 04:46:00,5.30262,5.30395,5.30262,5.30371,14000000.0
2007-10-09 04:47:00,5.30263,5.30328,5.30223,5.30256,7000000.0
2007-10-09 04:48:00,5.30268,5.30292,5.30195,5.30234,14000000.0
2007-10-09 04:49:00,5.30259,5.30259,5.3022,5.3022,12000000.0
2007-10-09 04:50:00,5.30192,5.30306,5.30192,5.30242,9000000.0
2007-10-09 04:51:00,5.3026,5.30277,5.30202,5.30237,16000000.0
2007-10-09 04:52:00,5.30203,5.30227,5.30202,5.30225,14000000.0
2007-10-09 04:53:00,5.30218,5.30344,5.30218,5.30327,12000000.0
2007-10-09 04:54:00,5.30299,5.30347,5.30219,5.30268,9000000.0
2007-10-09 04:55:00,5.30271,5.30311,5.30207,5.30235,19000000.0
2007-10-09 04:56:00,5.3028,5.30313,5.30204,5.30218,17000000.0
2007-10-09 04:57:00,5.30185,5.30327,5.30185,5.30316,15000000.0
2007-10-09 04:58:00,5.30262,5.3028,5.30203,5.30253,7000000.0
2007-10-09 04:59:00,5.30208,5.30249,5.30208,5.30226,10000000.0
2007-10-09 05:00:00,5.30273,5.30275,5.30171,5.30241,19000000.0
2007-10-09 05:01:00,5.30243,5.30289,5.30214,5.30251,8000000.0
2007-10-09 05:02:00,5.3024,5.30321,5.30222,5.30321,8000000.0
2007-10-09 05:03:00,5.30254,5.30313,5.30169,5.30272,13000000.0
2007-10-09 05:04:00,5.30162,5.30294,5.30162,5.30233,16000000.0
2007-10-09 05:05:00,5.30255,5.30322,5.30192,5.30192,17000000.0
2007-10-09 05:06:00,5.30272,5.30349,5.30224,5.30247,15000000.0
2007-10-09 05:07:00,5.30284,5.30432,5.30284,5.30376,9000000.0
2007-10-09 05:08:00,5.30314,5.30473,5.30304,5.30387,14000000.0
2007-10-09 05:09:00,5.30347,5.30378,5.30329,5.30365,15000000.0
2007-10-09 05:10:00,5.30362,5.30366,5.30335,5.30337,13000000.0
2007-10-09 05:11:00,5.30347,5.30419,5.30311,5.30392,13000000.0
2007-10-09 05:12:00,5.30311,5.30359,5.30307,5.30346,15000000.0
2007-10-09 05:13:00,5.30369,5.30383,5.30353,5.30353,14000000.0
2007-10-09 05:14:00,5.30366,5.30378,5.30347,5.30378,13000000.0
2007-10-09 05:15:00,5.30474,5.3063,5.30385,5.30547,15000000.0
2007-10-09 05:16:00,5.30587,5.30661,5.30523,5.30523,12000000.0
2007-10-09 05:17:00,5.30607,5.30781,5.30538,5.30781,13000000.0
2007-10-09 05:18:00,5.30756,5.30828,5.30709,5.30828,14000000.0
2007-10-09 05:19:00,5.30798,5.30876,5.3072,5.30751,9000000.0
2007-10-09 05:20:00,5.30787,5.30884,5.30777,5.30831,12000000.0
2007-10-09 05:21:00,5.30857,5.30902,5.30797,5.30797,9000000.0
2007-10-09 05:22:00,5.30923,5.30934,5.30835,5.30858,13000000.0
2007-10-09 05:23:00,5.30838,5.30888,5.30831,5.30872,9000000.0
2007-10-09 05:24:00,5.30913,5.30932,5.30826,5.30874,13000000.0
2007-10-09 05:25:00,5.30883,5.30934,5.3083,5.3086,10000000.0
2007-10-09 05:26:00,5.30907,5.30971,5.3087,5.30971,11000000.0
2007-10-09 05:27:00,5.30939,5.30972,5.30857,5.30959,20000000.0
2007-10-09 05:28:00,5.30925,5.31,5.30871,5.30871,11000000.0
2007-10-09 05:29:00,5.3083,5.30946,5.30807,5.30807,8000000.0
2007-10-09 05:30:00,5.30859,5.30899,5.30714,5.30725,13000000.0
2007-10-09 05:31:00,5.30817,5.30891,5.30764,5.30771,12000000.0
2007-10-09 05:32:00,5.30842,5.30842,5.30755,5.30756,14000000.0
2007-10-09 05:33:00,5.30831,5.30933,5.30804,5.30866,10000000.0
2007-10-09 05:34:00,5.30811,5.30941,5.30802,5.30881,14000000.0
2007-10-09 05:35:00,5.30819,5.30951,5.30819,5.30915,16000000.0
2007-10-09 05:36:00,5.30824,5.30952,5.30824,5.3091,11000000.0
2007-10-09 05:37:00,5.30798,5.3092,5.30798,5.30848,14000000.0
2007-10-09 05:38:00,5.30846,5.30947,5.30807,5.30945,12000000.0
2007-10-09 05:39:00,5.3088,5.3093,5.30842,5.3093,16000000.0
2007-10-09 05:40:00,5.30911,5.30913,5.30788,5.30887,15000000.0
2007-10-09 05:41:00,5.30845,5.30898,5.308,5.30806,11000000.0
2007-10-09 05:42:00,5.30845,5.30941,5.30832,5.30861,20000000.0
2007-10-09 05:43:00,5.30862,5.31006,5.30839,5.3094,13000000.0
2007-10-09 05:44:00,5.30862,5.30984,5.30862,5.30911,10000000.0
2007-10-09 05:45:00,5.30919,5.3094,5.30835,5.30923,9000000.0
2007-10-09 05:46:00,5.309,5.30927,5.30808,5.30815,24000000.0
2007-10-09 05:47:00,5.30895,5.30934,5.30812,5.30882,16000000.0
2007-10-09 05:48:00,5.30932,5.30932,5.30756,5.30802,8000000.0
2007-10-09 05:49:00,5.30774,5.30855,5.30727,5.30824,7000000.0
2007-10-09 05:50:00,5.30797,5.30859,5.30759,5.30805,11000000.0
2007-10-09 05:51:00,5.3075,5.30877,5.3075,5.30786,18000000.0
2007-10-09 05:52:00,5.30796,5.30898,5.30796,5.30842,9000000.0
2007-10-09 05:53:00,5.30851,5.30922,5.30788,5.30791,15000000.0
2007-10-09 05:54:00,5.30869,5.309,5.30763,5.30809,14000000.0
2007-10-09 05:55:00,5.30798,5.30899,5.30791,5.30855,15000000.0
2007-10-09 05:56:00,5.3078,5.30892,5.30759,5.30814,23000000.0
2007-10-09 05:57:00,5.30713,5.30847,5.30713,5.30746,17000000.0
2007-10-09 05:58:00,5.30731,5.30818,5.30677,5.30702,11000000.0
2007-10-09 05:59:00,5.30679,5.30811,5.30669,5.30669,13000000.0
2007-10-09 06:00:00,5.30723,5.30833,5.30663,5.30833,18000000.0
2007-10-09 06:01:00,5.30746,5.30822,5.30703,5.30703,9000000.0
2007-10-09 06:02:00,5.30738,5.30803,5.30693,5.30742,16000000.0
2007-10-09 06:03:00,5.30678,5.30685,5.30665,5.30685,12000000.0
2007-10-09 06:04:00,5.30744,5.30764,5.30686,5.30707,17000000.0
2007-10-09 06:05:00,5.30709,5.30793,5.30659,5.30659,11000000.0
2007-10-09 06:06:00,5.30683,5.30818,5.30683,5.30702,14000000.0
2007-10-09 06:07:00,5.30745,5.30745,5.30725,5.30725,13000000.0
2007-10-09 06:08:00,5.30749,5.3082,5.30691,5.30761,13000000.0
2007-10-09 06:09:00,5.3072,5.30861,5.307,5.30741,11000000.0
2007-10-09 06:10:00,5.3082,5.30878,5.30784,5.30848,8000000.0
2007-10-09 06:11:00,5.30826,5.30889,5.30737,5.30798,17000000.0
2007-10-09 06:12:00,5.30837,5.30884,5.30785,5.30858,13000000.0
2007-10-09 06:13:00,5.3084,5.30889,5.30788,5.30796,13000000.0
2007-10-09 06:14:00,5.30813,5.30832,5.30788,5.30788,11000000.0
2007-10-09 06:15:00,5.30901,5.30901,5.30735,5.30735,16000000.0
2007-10-09 06:16:00,5.30808,5.30853,5.30732,5.30814,13000000.0
2007-10-09 06:17:00,5.30884,5.30905,5.30765,5.30772,18000000.0
2007-10-09 06:18:00,5.30841,5.30855,5.30781,5.30818,11000000.0
2007-10-09 06:19:00,5.30867,5.30913,5.30804,5.30851,7000000.0
2007-10-09 06:20:00,5.308,5.30942,5.30757,5.30833,17000000.0
2007-10-09 06:21:00,5.30851,5.30877,5.30844,5.30865,13000000.0
2007-10-09 06:22:00,5.30883,5.30887,5.30737,5.30794,19000000.0
2007-10-09 06:23:00,5.30787,5.30825,5.30786,5.30825,19000000.0
2007-10-09 06:24:00,5.30825,5.30875,5.30786,5.30843,20000000.0
2007-10-09 06:25:00,5.30932,5.30932,5.30807,5.30807,8000000.0
2007-10-09 06:26:00,5.30905,5.30912,5.30811,5.30818,19000000.0
2007-10-09 06:27:00,5.30802,5.30932,5.30802,5.30837,12000000.0
2007-10-09 06:28:00,5.308,5.30894,5.308,5.30866,10000000.0
2007-10-09 06:29:00,5.30891,5.30932,5.30842,5.30905,10000000.0
2007-10-09 06:30:00,5.30902,5.30914,5.30763,5.30767,12000000.0
2007-10-09 06:31:00,5.30909,5.30973,5.30836,5.3085,15000000.0
2007-10-09 06:32:00,5.30881,5.31069,5.30881,5.30932,11000000.0
2007-10-09 06:33:00,5.31044,5.31044,5.30909,5.30953,13000000.0
2007-10-09 06:34:00,5.30929,5.31024,5.30929,5.30929,7000000.0
2007-10-09 06:35:00,5.30901,5.30981,5.30901,5.30902,11000000.0
2007-10-09 06:36:00,5.30993,5.31028,5.30924,5.3098,7000000.0
2007-10-09 06:37:00,5.31064,5.3109,5.30961,5.31009,9000000.0
2007-10-09 06:38:00,5.30969,5.30993,5.30925,5.3097,11000000.0
2007-10-09 06:39:00,5.30913,5.31012,5.30849,5.30864,14000000.0
2007-10-09 06:40:00,5.30988,5.30988,5.30868,5.30911,12000000.0
2007-10-09 06:41:00,5.30998,5.30998,5.30859,5.30859,17000000.0
2007-10-09 06:42:00,5.30857,5.30952,5.30857,5.30925,13000000.0
2007-10-09 06:43:00,5.30994,5.31024,5.30903,5.31007,11000000.0
2007-10-09 06:44:00,5.30892,5.31032,5.30892,5.30906,15000000.0
2007-10-09 06:45:00,5.30934,5.31016,5.30917,5.30949,10000000.0
2007-10-09 06:46:00,5.30919,5.30967,5.30919,5.30967,14000000.0
2007-10-09 06:47:00,5.30899,5.30945,5.30858,5.30918,10000000.0
2007-10-09 06:48:00,5.30903,5.30956,5.30827,5.30866,13000000.0
2007-10-09 06:49:00,5.30837,5.30932,5.3079,5.3087,15000000.0
2007-10-09 06:50:00,5.30892,5.30918,5.30783,5.30801,16000000.0
2007-10-09 06:51:00,5.30762,5.30923,5.30762,5.30853,14000000.0
2007-10-09 06:52:00,5.30822,5.30883,5.30763,5.30808,10000000.0
2007-10-09 06:53:00,5.30773,5.30894,5.30772,5.30846,12000000.0
2007-10-09 06:54:00,5.30803,5.30869,5.30741,5.30814,14000000.0
2007-10-09 06:55:00,5.30797,5.30802,5.30736,5.30802,18000000.0
2007-10-09 06:56:00,5.30797,5.30797,5.30655,5.30725,19000000.0
2007-10-09 06:57:00,5.30712,5.30779,5.30658,5.30658,8000000.0
2007-10-09 06:58:00,5.30765,5.30817,5.30717,5.30717,10000000.0
2007-10-09 06:59:00,5.30799,5.30814,5.3064,5.30789,17000000.0
2007-10-09 07:00:00,5.30714,5.30738,5.30656,5.30713,11000000.0
2007-10-09 07:01:00,5.30588,5.30731,5.30575,5.30698,11000000.0
2007-10-09 07:02:00,5.30626,5.30789,5.30609,5.30789,13000000.0
2007-10-09 07:03:00,5.30754,5.30866,5.30726,5.30736,12000000.0
2007-10-09 07:04:00,5.30852,5.30902,5.30733,5.30733,18000000.0
2007-10-09 07:05:00,5.30801,5.30932,5.30786,5.30906,12000000.0
2007-10-09 07:06:00,5.30862,5.30912,5.30731,5.30912,15000000.0
2007-10-09 07:07:00,5.30832,5.30837,5.30769,5.30799,11000000.0
2007-10-09 07:08:00,5.30874,5.3088,5.3078,5.30866,9000000.0
2007-10-09 07:09:00,5.30789,5.30876,5.30786,5.30806,15000000.0
2007-10-09 07:10:00,5.3091,5.3091,5.30746,5.30746,19000000.0
2007-10-09 07:11:00,5.30826,5.30915,5.30806,5.30859,9000000.0
2007-10-09 07:12:00,5.30845,5.3093,5.30812,5.30919,12000000.0
2007-10-09 07:13:00,5.30902,5.30902,5.30703,5.30703,19000000.0
2007-10-09 07:14:00,5.30772,5.30856,5.30649,5.30649,8000000.0
2007-10-09 07:15:00,5.30643,5.30793,5.30582,5.30744,16000000.0
2007-10-09 07:16:00,5.30671,5.30728,5.30601,5.30623,18000000.0
2007-10-09 07:17:00,5.30697,5.3079,5.30657,5.30742,22000000.0
2007-10-09 07:18:00,5.3071,5.30736,5.30623,5.30718,16000000.0
2007-10-09 07:19:00,5.30579,5.30697,5.30473,5.30589,17000000.0
2007-10-09 07:20:00,5.30514,5.30584,5.30446,5.30572,14000000.0
2007-10-09 07:21:00,5.30514,5.30605,5.30479,5.30479,16000000.0
2007-10-09 07:22:00,5.3057,5.30803,5.3051,5.30699,14000000.0
2007-10-09 07:23:00,5.3078,5.30845,5.30675,5.30754,17000000.0
2007-10-09 07:24:00,5.30755,5.3082,5.30709,5.30709,9000000.0
2007-10-09 07:25:00,5.30856,5.30875,5.30747,5.30875,13000000.0
2007-10-09 07:26:00,5.30831,5.30855,5.3073,5.30819,13000000.0
2007-10-09 07:27:00,5.30828,5.30905,5.30767,5.30815,7000000.0
2007-10-09 07:28:00,5.30782,5.30933,5.30762,5.30853,18000000.0
2007-10-09 07:29:00,5.3086,5.30905,5.30802,5.30833,8000000.0
2007-10-09 07:30:00,5.30932,5.30932,5.30809,5.30914,16000000.0
2007-10-09 07:31:00,5.30889,5.30899,5.30792,5.30899,15000000.0
2007-10-09 07:32:00,5.30956,5.30969,5.30876,5.30921,13000000.0
2007-10-09 07:33:00,5.30824,5.30928,5.30824,5.30877,8000000.0
2007-10-09 07:34:00,5.30932,5.30932,5.30734,5.30836,11000000.0
2007-10-09 07:35:00,5.30806,5.30869,5.30733,5.30799,16000000.0
2007-10-09 07:36:00,5.30777,5.30875,5.30748,5.30802,11000000.0
2007-10-09 07:37:00,5.30795,5.30895,5.30735,5.30883,17000000.0
2007-10-09 07:38:00,5.30899,5.30899,5.3077,5.30882,9000000.0
2007-10-09 07:39:00,5.30729,5.3086,5.30661,5.3086,12000000.0
2007-10-09 07:40:00,5.30714,5.30858,5.30661,5.30661,14000000.0
2007-10-09 07:41:00,5.30778,5.30857,5.30718,5.30857,14000000.0
2007-10-09 07:42:00,5.3085,5.30869,5.30679,5.30712,8000000.0
2007-10-09 07:43:00,5.308,5.30848,5.30702,5.3084,15000000.0
2007-10-09 07:44:00,5.30799,5.30859,5.30657,5.30788,13000000.0
2007-10-09 07:45:00,5.30873,5.30873,5.30711,5.30794,19000000.0
2007-10-09 07:46:00,5.30768,5.30825,5.30702,5.30725,11000000.0
2007-10-09 07:47:00,5.30656,5.30837,5.30656,5.30837,16000000.0
2007-10-09 07:48:00,5.30781,5.30866,5.307,5.307,9000000.0
2007-10-09 07:49:00,5.30808,5.30861,5.30746,5.30861,11000000.0
2007-10-09 07:50:00,5.30741,5.30831,5.30724,5.30793,11000000.0
2007-10-09 07:51:00,5.30712,5.3085,5.30648,5.30704,13000000.0
2007-10-09 07:52:00,5.30674,5.30678,5.30545,5.30612,14000000.0
2007-10-09 07:53:00,5.30617,5.3063,5.3054,5.30616,10000000.0
2007-10-09 07:54:00,5.30597,5.30697,5.30471,5.30657,17000000.0
2007-10-09 07:55:00,5.30565,5.30608,5.30489,5.30531,10000000.0
2007-10-09 07:56:00,5.30574,5.30707,5.30506,5.30665,11000000.0
2007-10-09 07:57:00,5.30697,5.30743,5.30587,5.30587,11000000.0
2007-10-09 07:58:00,5.30504,5.30635,5.30487,5.30517,24000000.0
2007-10-09 07:59:00,5.3059,5.30624,5.30516,5.30528,11000000.0
2007-10-09 08:00:00,5.30704,5.30704,5.30586,5.30662,14000000.0
2007-10-09 08:01:00,5.30681,5.3077,5.30589,5.30632,15000000.0
2007-10-09 08:02:00,5.30628,5.30717,5.30551,5.30657,16000000.0
2007-10-09 08:03:00,5.30753,5.30788,5.30617,5.30633,10000000.0
2007-10-09 08:04:00,5.30625,5.30732,5.30597,5.30637,13000000.0
2007-10-09 08:05:00,5.3064,5.30669,5.3054,5.30664,18000000.0
2007-10-09 08:06:00,5.30627,5.30737,5.3057,5.30591,14000000.0
2007-10-09 08:07:00,5.30635,5.30683,5.30569,5.30615,11000000.0
2007-10-09 08:08:00,5.30598,5.30708,5.30577,5.30661,19000000.0
2007-10-09 08:09:00,5.30666,5.30695,5.30564,5.30621,9000000.0
2007-10-09 08:10:00,5.30685,5.30688,5.30525,5.30525,8000000.0
2007-10-09 08:11:00,5.30605,5.3068,5.30536,5.30536,16000000.0
2007-10-09 08:12:00,5.30526,5.30585,5.30458,5.30514,16000000.0
2007-10-09 08:13:00,5.30572,5.30572,5.30314,5.30349,15000000.0
2007-10-09 08:14:00,5.30436,5.30436,5.30202,5.30262,15000000.0
2007-10-09 08:15:00,5.30269,5.3032,5.30223,5.30237,14000000.0
2007-10-09 08:16:00,5.30335,5.30351,5.30188,5.30276,14000000.0
2007-10-09 08:17:00,5.30218,5.30323,5.30212,5.30271,15000000.0
2007-10-09 08:18:00,5.30341,5.30366,5.30273,5.30283,11000000.0
2007-10-09 08:19:00,5.30228,5.30361,5.30156,5.30156,16000000.0
2007-10-09 08:20:00,5.30345,5.30403,5.30227,5.30353,17000000.0
2007-10-09 08:21:00,5.30358,5.30382,5.30293,5.30381,15000000.0
2007-10-09 08:22:00,5.30343,5.30431,5.3026,5.30269,8000000.0
2007-10-09 08:23:00,5.30492,5.30492,5.30296,5.30468,15000000.0
2007-10-09 08:24:00,5.30383,5.30436,5.30328,5.30339,8000000.0
2007-10-09 08:25:00,5.30403,5.30498,5.30378,5.30445,17000000.0
2007-10-09 08:26:00,5.30503,5.30503,5.30402,5.30492,14000000.0
2007-10-09 08:27:00,5.30412,5.30412,5.30374,5.30393,9000000.0
2007-10-09 08:28:00,5.30345,5.30508,5.30345,5.30445,11000000.0
2007-10-09 08:29:00,5.30458,5.30458,5.30313,5.30452,15000000.0
2007-10-09 08:30:00,5.30296,5.30393,5.30267,5.30379,10000000.0
2007-10-09 08:31:00,5.30225,5.30371,5.30195,5.30371,17000000.0
2007-10-09 08:32:00,5.30266,5.30364,5.30172,5.30172,20000000.0
2007-10-09 08:33:00,5.30229,5.30352,5.30177,5.30349,7000000.0
2007-10-09 08:34:00,5.30321,5.30321,5.3017,5.30253,8000000.0
2007-10-09 08:35:00,5.30245,5.30302,5.30137,5.30154,19000000.0
2007-10-09 08:36:00,5.30202,5.30334,5.30194,5.3023,14000000.0
2007-10-09 08:37:00,5.30189,5.30224,5.30113,5.30145,12000000.0
2007-10-09 08:38:00,5.30062,5.30198,5.30044,5.30069,13000000.0
2007-10-09 08:39:00,5.30087,5.30248,5.3006,5.30248,14000000.0
2007-10-09 08:40:00,5.30173,5.30222,5.30044,5.30222,12000000.0
2007-10-09 08:41:00,5.30162,5.30255,5.30133,5.302,11000000.0
2007-10-09 08:42:00,5.30306,5.30355,5.3018,5.30355,18000000.0
2007-10-09 08:43:00,5.30328,5.30328,5.30212,5.30219,8000000.0
2007-10-09 08:44:00,5.30324,5.30378,5.30216,5.30279,12000000.0
2007-10-09 08:45:00,5.30389,5.30395,5.30253,5.30349,20000000.0
2007-10-09 08:46:00,5.3026,5.30333,5.30219,5.30325,10000000.0
2007-10-09 08:47:00,5.30231,5.30313,5.30189,5.30238,13000000.0
2007-10-09 08:48:00,5.30154,5.30258,5.30112,5.30219,16000000.0
2007-10-09 08:49:00,5.3026,5.30263,5.30183,5.30201,9000000.0
2007-10-09 08:50:00,5.30312,5.30342,5.30235,5.30272,17000000.0
2007-10-09 08:51:00,5.30223,5.30397,5.30223,5.30256,8000000.0
2007-10-09 08:52:00,5.30346,5.30346,5.30166,5.30181,20000000.0
2007-10-09 08:53:00,5.30221,5.30325,5.30161,5.30196,16000000.0
2007-10-09 08:54:00,5.3013,5.30225,5.30088,5.30126,15000000.0
2007-10-09 08:55:00,5.30057,5.30105,5.29921,5.29983,12000000.0
2007-10-09 08:56:00,5.29906,5.30105,5.29906,5.30088,14000000.0
2007-10-09 08:57:00,5.2997,5.29998,5.29882,5.29882,14000000.0
2007-10-09 08:58:00,5.29988,5.30006,5.29875,5.29937,15000000.0
2007-10-09 08:59:00,5.29894,5.30005,5.29864,5.29864,15000000.0
2007-10-09 09:00:00,5.29959,5.29987,5.29783,5.29783,14000000.0
2007-10-09 09:01:00,5.29794,5.29855,5.29737,5.29737,14000000.0
2007-10-09 09:02:00,5.29851,5.299,5.2975,5.29796,17000000.0
2007-10-09 09:03:00,5.29843,5.2993,5.2974,5.29824,16000000.0
2007-10-09 09:04:00,5.29846,5.29912,5.29782,5.29912,10000000.0
2007-10-09 09:05:00,5.29862,5.30013,5.29862,5.29973,14000000.0
2007-10-09 09:06:00,5.29923,5.30035,5.29858,5.30035,14000000.0
2007-10-09 09:07:00,5.30036,5.30096,5.29941,5.30015,9000000.0
2007-10-09 09:08:00,5.29997,5.30116,5.2996,5.30011,17000000.0
2007-10-09 09:09:00,5.30016,5.30133,5.29964,5.30046,9000000.0
2007-10-09 09:10:00,5.30134,5.30238,5.30101,5.30116,12000000.0
2007-10-09 09:11:00,5.30136,5.30264,5.30132,5.3015,15000000.0
2007-10-09 09:12:00,5.30226,5.30294,5.30094,5.30249,14000000.0
2007-10-09 09:13:00,5.30337,5.30435,5.30197,5.30435,12000000.0
2007-10-09 09:14:00,5.30444,5.30444,5.30324,5.30386,13000000.0
2007-10-09 09:15:00,5.3037,5.30396,5.30232,5.30314,13000000.0
2007-10-09 09:16:00,5.30341,5.30341,5.30176,5.30253,10000000.0
2007-10-09 09:17:00,5.30216,5.30365,5.30215,5.30223,14000000.0
2007-10-09 09:18:00,5.30229,5.3033,5.3019,5.30317,16000000.0
2007-10-09 09:19:00,5.30329,5.30375,5.30176,5.30228,14000000.0
2007-10-09 09:20:00,5.30148,5.30254,5.3012,5.30254,11000000.0
2007-10-09 09:21:00,5.30196,5.30196,5.30086,5.30086,11000000.0
2007-10-09 09:22:00,5.3014,5.30203,5.30049,5.30091,18000000.0
2007-10-09 09:23:00,5.30124,5.30252,5.30056,5.30138,18000000.0
2007-10-09 09:24:00,5.30152,5.3032,5.30116,5.30267,18000000.0
2007-10-09 09:25:00,5.30281,5.30326,5.30177,5.30326,13000000.0
2007-10-09 09:26:00,5.3017,5.30335,5.3017,5.30181,13000000.0
2007-10-09 09:27:00,5.30341,5.30341,5.30142,5.30167,11000000.0
2007-10-09 09:28:00,5.30184,5.3031,5.30077,5.30179,12000000.0
2007-10-09 09:29:00,5.30117,5.30136,5.29913,5.2997,16000000.0
2007-10-09 09:30:00,5.30017,5.30043,5.29878,5.29878,11000000.0
2007-10-09 09:31:00,5.30035,5.30035,5.29895,5.30005,13000000.0
2007-10-09 09:32:00,5.30019,5.30068,5.29945,5.29967,14000000.0
2007-10-09 09:33:00,5.30084,5.30084,5.29896,5.29958,16000000.0
2007-10-09 09:34:00,5.30029,5.30122,5.29982,5.30122,13000000.0
2007-10-09 09:35:00,5.30141,5.30141,5.3,5.30024,9000000.0
2007-10-09 09:36:00,5.30054,5.30082,5.29953,5.30082,7000000.0
2007-10-09 09:37:00,5.30095,5.30095,5.30034,5.30034,14000000.0
2007-10-09 09:38:00,5.29976,5.30052,5.29938,5.29968,18000000.0
2007-10-09 09:39:00,5.30003,5.30003,5.29802,5.29955,15000000.0
2007-10-09 09:40:00,5.29909,5.29981,5.29874,5.29899,10000000.0
2007-10-09 09:41:00,5.2982,5.29967,5.2982,5.29918,14000000.0
2007-10-09 09:42:00,5.2987,5.29962,5.2974,5.2974,18000000.0
2007-10-09 09:43:00,5.29946,5.29953,5.2979,5.29913,9000000.0
2007-10-09 09:44:00,5.29862,5.29888,5.29739,5.29833,10000000.0
2007-10-09 09:45:00,5.29766,5.29977,5.29766,5.29869,10000000.0
2007-10-09 09:46:00,5.2988,5.29992,5.29807,5.29807,14000000.0
2007-10-09 09:47:00,5.2991,5.29958,5.29867,5.29901,11000000.0
2007-10-09 09:48:00,5.29941,5.30121,5.29908,5.29967,10000000.0
2007-10-09 09:49:00,5.29882,5.30013,5.29848,5.29928,13000000.0
2007-10-09 09:50:00,5.29982,5.30019,5.29842,5.30018,12000000.0
2007-10-09 09:51:00,5.30011,5.30011,5.2984,5.29904,18000000.0
2007-10-09 09:52:00,5.30022,5.30035,5.29909,5.30035,12000000.0
2007-10-09 09:53:00,5.30028,5.30125,5.30011,5.30125,18000000.0
2007-10-09 09:54:00,5.30096,5.30184,5.30035,5.30086,13000000.0
2007-10-09 09:55:00,5.30148,5.30188,5.29985,5.30188,14000000.0
2007-10-09 09:56:00,5.30168,5.30168,5.30034,5.30034,16000000.0
2007-10-09 09:57:00,5.3004,5.30114,5.29936,5.30099,17000000.0
2007-10-09 09:58:00,5.30033,5.30045,5.29937,5.30026,18000000.0
2007-10-09 09:59:00,5.3007,5.3007,5.3,5.30016,7000000.0
2007-10-09 10:00:00,5.30007,5.3004,5.2987,5.29966,13000000.0
2007-10-09 10:01:00,5.29797,5.30032,5.29797,5.30009,15000000.0
2007-10-09 10:02:00,5.30062,5.30093,5.30061,5.30068,10000000.0
2007-10-09 10:03:00,5.29943,5.29992,5.29796,5.29807,15000000.0
2007-10-09 10:04:00,5.29892,5.30032,5.29892,5.30028,13000000.0
2007-10-09 10:05:00,5.29989,5.30012,5.29878,5.29956,16000000.0
2007-10-09 10:06:00,5.29796,5.2997,5.29796,5.29962,16000000.0
2007-10-09 10:07:00,5.29904,5.29974,5.29839,5.29844,24000000.0
2007-10-09 10:08:00,5.29946,5.29979,5.29811,5.29835,13000000.0
2007-10-09 10:09:00,5.29928,5.29977,5.29818,5.29954,17000000.0
2007-10-09 10:10:00,5.29925,5.29981,5.29833,5.29856,14000000.0
2007-10-09 10:11:00,5.29989,5.2999,5.29818,5.2999,14000000.0
2007-10-09 10:12:00,5.29964,5.29981,5.29838,5.29856,9000000.0
2007-10-09 10:13:00,5.2992,5.29995,5.29835,5.29995,13000000.0
2007-10-09 10:14:00,5.29824,5.30025,5.29824,5.29896,10000000.0
2007-10-09 10:15:00,5.29942,5.29942,5.29771,5.29771,19000000.0
2007-10-09 10:16:00,5.29877,5.29927,5.29859,5.29859,11000000.0
2007-10-09 10:17:00,5.29932,5.29987,5.29868,5.29924,13000000.0
2007-10-09 10:18:00,5.2988,5.29975,5.29869,5.29975,21000000.0
2007-10-09 10:19:00,5.2987,5.30048,5.2987,5.30009,12000000.0
2007-10-09 10:20:00,5.29907,5.29996,5.29866,5.29866,8000000.0
2007-10-09 10:21:00,5.30078,5.30078,5.29942,5.29969,17000000.0
2007-10-09 10:22:00,5.29863,5.3004,5.2985,5.2985,15000000.0
2007-10-09 10:23:00,5.29962,5.30009,5.29869,5.29869,11000000.0
2007-10-09 10:24:00,5.29931,5.29946,5.29744,5.29908,13000000.0
2007-10-09 10:25:00,5.29775,5.29916,5.29762,5.29778,14000000.0
2007-10-09 10:26:00,5.29918,5.29918,5.29689,5.29837,10000000.0
2007-10-09 10:27:00,5.29912,5.2992,5.29838,5.29862,9000000.0
2007-10-09 10:28:00,5.29936,5.29954,5.29828,5.29828,11000000.0
2007-10-09 10:29:00,5.29815,5.29918,5.29778,5.29853,19000000.0
2007-10-09 10:30:00,5.29873,5.29891,5.29783,5.2986,11000000.0
2007-10-09 10:31:00,5.29758,5.29896,5.29725,5.29768,15000000.0
2007-10-09 10:32:00,5.29806,5.2986,5.29737,5.29771,9000000.0
2007-10-09 10:33:00,5.2981,5.29922,5.29756,5.29922,16000000.0
2007-10-09 10:34:00,5.29957,5.29957,5.29798,5.29836,11000000.0
2007-10-09 10:35:00,5.29921,5.29943,5.29838,5.29872,9000000.0
2007-10-09 10:36:00,5.29947,5.29954,5.2978,5.29954,13000000.0
2007-10-09 10:37:00,5.29877,5.29943,5.29787,5.29943,14000000.0
2007-10-09 10:38:00,5.2996,5.29961,5.29772,5.29772,7000000.0
2007-10-09 10:39:00,5.29803,5.29896,5.29803,5.29839,12000000.0
2007-10-09 10:40:00,5.29852,5.29879,5.29762,5.29879,17000000.0
2007-10-09 10:41:00,5.29884,5.29909,5.29807,5.29835,15000000.0
2007-10-09 10:42:00,5.29951,5.29951,5.29789,5.29832,13000000.0
2007-10-09 10:43:00,5.29756,5.29869,5.29733,5.29805,15000000.0
2007-10-09 10:44:00,5.29877,5.29899,5.29819,5.29893,11000000.0
2007-10-09 10:45:00,5.29866,5.29907,5.29744,5.29875,17000000.0
2007-10-09 10:46:00,5.29853,5.29911,5.29813,5.2986,9000000.0
2007-10-09 10:47:00,5.29968,5.3,5.29881,5.29959,9000000.0
2007-10-09 10:48:00,5.29812,5.29951,5.29802,5.29908,11000000.0
2007-10-09 10:49:00,5.29885,5.30123,5.29885,5.30123,11000000.0
2007-10-09 10:50:00,5.30001,5.30127,5.2998,5.30072,16000000.0
2007-10-09 10:51:00,5.30111,5.30111,5.29936,5.30085,21000000.0
2007-10-09 10:52:00,5.30084,5.30101,5.3001,5.3001,8000000.0
2007-10-09 10:53:00,5.30065,5.30108,5.29946,5.30026,12000000.0
2007-10-09 10:54:00,5.29975,5.30125,5.29975,5.30071,16000000.0
2007-10-09 10:55:00,5.30171,5.3022,5.30119,5.3016,13000000.0
2007-10-09 10:56:00,5.30145,5.30307,5.30125,5.30225,16000000.0
2007-10-09 10:57:00,5.30129,5.30259,5.30129,5.30232,10000000.0
2007-10-09 10:58:00,5.30178,5.30307,5.30168,5.30194,12000000.0
2007-10-09 10:59:00,5.30187,5.30261,5.30125,5.30125,11000000.0
2007-10-09 11:00:00,5.30156,5.30225,5.30052,5.30118,13000000.0
2007-10-09 11:01:00,5.302,5.30277,5.30157,5.30157,9000000.0
2007-10-09 11:02:00,5.30227,5.30291,5.30147,5.30147,8000000.0
2007-10-09 11:03:00,5.30194,5.30301,5.30137,5.30301,10000000.0
2007-10-09 11:04:00,5.30346,5.30346,5.30124,5.30299,12000000.0
2007-10-09 11:05:00,5.30236,5.30273,5.30146,5.30217,11000000.0
2007-10-09 11:06:00,5.30259,5.30259,5.30139,5.30139,8000000.0
2007-10-09 11:07:00,5.30249,5.30284,5.30148,5.30284,14000000.0
2007-10-09 11:08:00,5.30246,5.30261,5.30116,5.30155,18000000.0
2007-10-09 11:09:00,5.30125,5.30167,5.30012,5.30151,15000000.0
2007-10-09 11:10:00,5.301,5.30192,5.30065,5.30065,12000000.0
2007-10-09 11:11:00,5.30155,5.30234,5.30155,5.30234,11000000.0
2007-10-09 11:12:00,5.30263,5.30263,5.30135,5.30173,8000000.0
2007-10-09 11:13:00,5.30166,5.3026,5.30139,5.30157,15000000.0
2007-10-09 11:14:00,5.30205,5.30274,5.30148,5.30199,13000000.0
2007-10-09 11:15:00,5.3018,5.30325,5.30176,5.30301,20000000.0
2007-10-09 11:16:00,5.30246,5.30344,5.30215,5.30219,15000000.0
2007-10-09 11:17:00,5.30238,5.30388,5.30238,5.30388,18000000.0
2007-10-09 11:18:00,5.30386,5.30386,5.30147,5.30309,20000000.0
2007-10-09 11:19:00,5.30209,5.3028,5.3019,5.30271,13000000.0
2007-10-09 11:20:00,5.30313,5.30313,5.30146,5.30269,20000000.0
2007-10-09 11:21:00,5.30162,5.3027,5.30123,5.30243,18000000.0
2007-10-09 11:22:00,5.30157,5.30293,5.30142,5.3028,18000000.0
2007-10-09 11:23:00,5.30242,5.30355,5.30206,5.30313,13000000.0
2007-10-09 11:24:00,5.30258,5.30334,5.30234,5.30296,9000000.0
2007-10-09 11:25:00,5.3041,5.3041,5.30247,5.30294,8000000.0
2007-10-09 11:26:00,5.30308,5.3046,5.30277,5.30389,8000000.0
2007-10-09 11:27:00,5.30378,5.30607,5.30306,5.30607,7000000.0
2007-10-09 11:28:00,5.3054,5.30593,5.30444,5.30444,14000000.0
2007-10-09 11:29:00,5.30571,5.30609,5.3047,5.30601,16000000.0
2007-10-09 11:30:00,5.30649,5.3069,5.30484,5.30503,7000000.0
2007-10-09 11:31:00,5.30458,5.30616,5.30451,5.30597,15000000.0
2007-10-09 11:32:00,5.30567,5.30567,5.30363,5.30363,10000000.0
2007-10-09 11:33:00,5.30393,5.30589,5.30355,5.30584,8000000.0
2007-10-09 11:34:00,5.30551,5.30608,5.30493,5.30605,11000000.0
2007-10-09 11:35:00,5.30573,5.30664,5.30475,5.30664,15000000.0
2007-10-09 11:36:00,5.30678,5.3072,5.30543,5.30608,14000000.0
2007-10-09 11:37:00,5.30781,5.30781,5.30578,5.30731,11000000.0
2007-10-09 11:38:00,5.30593,5.30756,5.30593,5.30723,12000000.0
2007-10-09 11:39:00,5.30735,5.30755,5.30585,5.30633,13000000.0
2007-10-09 11:40:00,5.30553,5.30664,5.30526,5.30626,8000000.0
2007-10-09 11:41:00,5.30685,5.30773,5.3057,5.3075,13000000.0
2007-10-09 11:42:00,5.30634,5.30821,5.30634,5.30821,18000000.0
2007-10-09 11:43:00,5.30754,5.30756,5.30622,5.3065,13000000.0
2007-10-09 11:44:00,5.30605,5.30771,5.30605,5.30683,14000000.0
2007-10-09 11:45:00,5.3066,5.30762,5.30581,5.3071,12000000.0
2007-10-09 11:46:00,5.30751,5.30882,5.30631,5.30825,14000000.0
2007-10-09 11:47:00,5.30787,5.3085,5.30663,5.30802,15000000.0
2007-10-09 11:48:00,5.30857,5.30877,5.30713,5.30789,9000000.0
2007-10-09 11:49:00,5.30766,5.30775,5.30614,5.30767,14000000.0
2007-10-09 11:50:00,5.3077,5.3077,5.30618,5.30618,17000000.0
2007-10-09 11:51:00,5.3071,5.30782,5.3066,5.30738,15000000.0
2007-10-09 11:52:00,5.30792,5.30792,5.30665,5.30668,15000000.0
2007-10-09 11:53:00,5.30764,5.30783,5.30648,5.30745,14000000.0
2007-10-09 11:54:00,5.30716,5.30766,5.30611,5.30639,9000000.0
2007-10-09 11:55:00,5.30698,5.30705,5.3058,5.3058,11000000.0
2007-10-09 11:56:00,5.30648,5.30729,5.30597,5.30688,13000000.0
2007-10-09 11:57:00,5.30694,5.30769,5.30581,5.30655,13000000.0
2007-10-09 11:58:00,5.3074,5.3074,5.30551,5.30592,12000000.0
2007-10-09 11:59:00,5.30661,5.30754,5.30611,5.30675,12000000.0
2007-10-09 12:00:00,5.30714,5.30714,5.30587,5.30589,12000000.0
2007-10-09 12:01:00,5.30576,5.30633,5.30454,5.30573,22000000.0
2007-10-09 12:02:00,5.30551,5.30586,5.30415,5.30586,10000000.0
2007-10-09 12:03:00,5.30624,5.30658,5.30432,5.30548,18000000.0
2007-10-09 12:04:00,5.30533,5.30533,5.30237,5.30339,12000000.0
2007-10-09 12:05:00,5.30294,5.30381,5.30225,5.30374,15000000.0
2007-10-09 12:06:00,5.30397,5.30459,5.30286,5.3033,14000000.0
2007-10-09 12:07:00,5.3037,5.30499,5.30355,5.30444,15000000.0
2007-10-09 12:08:00,5.3036,5.30414,5.30294,5.30337,19000000.0
2007-10-09 12:09:00,5.30351,5.30466,5.30292,5.30381,12000000.0
2007-10-09 12:10:00,5.30379,5.3039,5.30291,5.30295,23000000.0
2007-10-09 12:11:00,5.30264,5.3036,5.30063,5.30118,21000000.0
2007-10-09 12:12:00,5.30004,5.30237,5.30004,5.30011,9000000.0
2007-10-09 12:13:00,5.30134,5.3016,5.30027,5.30047,13000000.0
2007-10-09 12:14:00,5.30068,5.30151,5.29935,5.30003,15000000.0
2007-10-09 12:15:00,5.30063,5.3009,5.29984,5.29984,14000000.0
2007-10-09 12:16:00,5.30059,5.30148,5.3002,5.30025,16000000.0
2007-10-09 12:17:00,5.30112,5.30158,5.30028,5.30135,13000000.0
2007-10-09 12:18:00,5.30179,5.30251,5.30121,5.30224,9000000.0
2007-10-09 12:19:00,5.30172,5.30261,5.30115,5.30261,10000000.0
2007-10-09 12:20:00,5.30241,5.30256,5.30173,5.30187,7000000.0
2007-10-09 12:21:00,5.30173,5.30243,5.30136,5.30243,13000000.0
2007-10-09 12:22:00,5.3025,5.3025,5.30104,5.30113,10000000.0
2007-10-09 12:23:00,5.30237,5.30237,5.30124,5.30225,10000000.0
2007-10-09 12:24:00,5.30214,5.30296,5.3014,5.30236,12000000.0
2007-10-09 12:25:00,5.30241,5.30241,5.30073,5.30234,12000000.0
2007-10-09 12:26:00,5.30209,5.30261,5.30108,5.30261,20000000.0
2007-10-09 12:27:00,5.30249,5.30254,5.30105,5.30205,12000000.0
2007-10-09 12:28:00,5.30183,5.30234,5.30126,5.30234,14000000.0
2007-10-09 12:29:00,5.30224,5.30224,5.30079,5.30212,10000000.0
2007-10-09 12:30:00,5.30227,5.30311,5.30166,5.303,19000000.0
2007-10-09 12:31:00,5.30142,5.30325,5.30142,5.30277,11000000.0
2007-10-09 12:32:00,5.30203,5.30319,5.30203,5.30319,10000000.0
2007-10-09 12:33:00,5.30241,5.30338,5.30208,5.30211,15000000.0
2007-10-09 12:34:00,5.30266,5.30389,5.30208,5.30223,16000000.0
2007-10-09 12:35:00,5.30356,5.30356,5.30254,5.30263,10000000.0
2007-10-09 12:36:00,5.30221,5.30389,5.30221,5.30314,11000000.0
2007-10-09 12:37:00,5.3039,5.3039,5.30254,5.30318,10000000.0
2007-10-09 12:38:00,5.30353,5.30447,5.30275,5.30372,14000000.0
2007-10-09 12:39:00,5.30531,5.30531,5.3035,5.30471,14000000.0
2007-10-09 12:40:00,5.30302,5.30407,5.30302,5.30346,11000000.0
2007-10-09 12:41:00,5.30369,5.30514,5.30324,5.30504,12000000.0
2007-10-09 12:42:00,5.30323,5.30509,5.30323,5.30452,14000000.0
2007-10-09 12:43:00,5.30547,5.30575,5.30423,5.30542,15000000.0
2007-10-09 12:44:00,5.30549,5.30561,5.30415,5.30544,16000000.0
2007-10-09 12:45:00,5.30509,5.30538,5.30428,5.30498,10000000.0
2007-10-09 12:46:00,5.30423,5.30496,5.3036,5.30373,12000000.0
2007-10-09 12:47:00,5.30466,5.30466,5.30341,5.30377,13000000.0
2007-10-09 12:48:00,5.30404,5.30478,5.30404,5.30467,12000000.0
2007-10-09 12:49:00,5.30407,5.3049,5.30382,5.30382,14000000.0
2007-10-09 12:50:00,5.30502,5.30562,5.30437,5.30562,9000000.0
2007-10-09 12:51:00,5.30459,5.30502,5.30402,5.30405,10000000.0
2007-10-09 12:52:00,5.30513,5.30539,5.30406,5.30411,22000000.0
2007-10-09 12:53:00,5.30388,5.30524,5.30388,5.305,14000000.0
2007-10-09 12:54:00,5.30501,5.30518,5.30336,5.30408,13000000.0
2007-10-09 12:55:00,5.30357,5.30369,5.30199,5.30199,21000000.0
2007-10-09 12:56:00,5.30218,5.30331,5.30156,5.30224,18000000.0
2007-10-09 12:57:00,5.30189,5.30274,5.3015,5.30268,7000000.0
2007-10-09 12:58:00,5.30309,5.30354,5.30206,5.30318,12000000.0
2007-10-09 12:59:00,5.30246,5.30486,5.30246,5.30417,18000000.0
2007-10-09 13:00:00,5.30508,5.30541,5.30344,5.30438,14000000.0
2007-10-09 13:01:00,5.3037,5.30471,5.30346,5.30394,11000000.0
2007-10-09 13:02:00,5.30395,5.30454,5.30337,5.30452,15000000.0
2007-10-09 13:03:00,5.3031,5.30493,5.3031,5.30381,15000000.0
2007-10-09 13:04:00,5.30455,5.30486,5.30348,5.30385,16000000.0
2007-10-09 13:05:00,5.30396,5.30546,5.30378,5.30546,9000000.0
2007-10-09 13:06:00,5.30511,5.30638,5.30436,5.30436,13000000.0
2007-10-09 13:07:00,5.30606,5.30653,5.30461,5.30601,13000000.0
2007-10-09 13:08:00,5.30576,5.30607,5.30434,5.30435,10000000.0
2007-10-09 13:09:00,5.30529,5.3055,5.3038,5.30434,15000000.0
2007-10-09 13:10:00,5.30512,5.30515,5.30406,5.30515,12000000.0
2007-10-09 13:11:00,5.30396,5.30494,5.30396,5.30436,12000000.0
2007-10-09 13:12:00,5.30472,5.3057,5.30378,5.30517,12000000.0
2007-10-09 13:13:00,5.30467,5.30519,5.30368,5.30514,11000000.0
2007-10-09 13:14:00,5.3035,5.30509,5.30346,5.30346,9000000.0
2007-10-09 13:15:00,5.30499,5.30499,5.30284,5.30453,15000000.0
2007-10-09 13:16:00,5.30406,5.30406,5.30284,5.30375,15000000.0
2007-10-09 13:17:00,5.30311,5.30395,5.30231,5.30343,17000000.0
2007-10-09 13:18:00,5.30347,5.30375,5.30249,5.30345,15000000.0
2007-10-09 13:19:00,5.30337,5.3047,5.30333,5.30422,15000000.0
2007-10-09 13:20:00,5.30288,5.30485,5.30288,5.30417,19000000.0
2007-10-09 13:21:00,5.30316,5.30438,5.30316,5.30417,10000000.0
2007-10-09 13:22:00,5.30343,5.3049,5.30329,5.30329,8000000.0
2007-10-09 13:23:00,5.30505,5.30505,5.30337,5.30428,15000000.0
2007-10-09 13:24:00,5.30376,5.305,5.30376,5.3047,11000000.0
2007-10-09 13:25:00,5.30495,5.30519,5.30425,5.30425,9000000.0
2007-10-09 13:26:00,5.30446,5.30466,5.30407,5.30456,8000000.0
2007-10-09 13:27:00,5.30459,5.30553,5.30457,5.30485,15000000.0
2007-10-09 13:28:00,5.30445,5.30445,5.30394,5.30438,17000000.0
2007-10-09 13:29:00,5.30482,5.30492,5.30414,5.30478,11000000.0
2007-10-09 13:30:00,5.30451,5.30572,5.30401,5.30536,21000000.0
2007-10-09 13:31:00,5.3058,5.30586,5.30465,5.30515,11000000.0
2007-10-09 13:32:00,5.30564,5.30564,5.30424,5.30424,10000000.0
2007-10-09 13:33:00,5.30507,5.30512,5.30394,5.30457,8000000.0
2007-10-09 13:34:00,5.30427,5.3053,5.30377,5.30508,15000000.0
2007-10-09 13:35:00,5.30475,5.30548,5.30346,5.30471,13000000.0
2007-10-09 13:36:00,5.30539,5.30556,5.30414,5.30415,11000000.0
2007-10-09 13:37:00,5.30444,5.30486,5.30365,5.30374,8000000.0
2007-10-09 13:38:00,5.30485,5.30509,5.30334,5.30364,13000000.0
2007-10-09 13:39:00,5.30248,5.30477,5.3023,5.30477,7000000.0
2007-10-09 13:40:00,5.3048,5.3048,5.30345,5.30357,12000000.0
2007-10-09 13:41:00,5.30485,5.30485,5.30366,5.30454,15000000.0
2007-10-09 13:42:00,5.30493,5.30493,5.30339,5.30427,22000000.0
2007-10-09 13:43:00,5.30483,5.30487,5.30328,5.30358,13000000.0
2007-10-09 13:44:00,5.30461,5.30492,5.30333,5.30374,14000000.0
2007-10-09 13:45:00,5.30462,5.30515,5.30404,5.30481,7000000.0
2007-10-09 13:46:00,5.30362,5.30429,5.3034,5.30346,11000000.0
2007-10-09 13:47:00,5.30443,5.30474,5.30366,5.30474,11000000.0
2007-10-09 13:48:00,5.30526,5.30543,5.30381,5.30398,14000000.0
2007-10-09 13:49:00,5.30448,5.30541,5.30352,5.30465,13000000.0
2007-10-09 13:50:00,5.30381,5.30561,5.30381,5.30397,12000000.0
2007-10-09 13:51:00,5.30442,5.30489,5.30367,5.30472,11000000.0
2007-10-09 13:52:00,5.30496,5.3052,5.304,5.3052,9000000.0
2007-10-09 13:53:00,5.3035,5.30505,5.3035,5.30496,11000000.0
2007-10-09 13:54:00,5.30417,5.30485,5.304,5.30448,17000000.0
2007-10-09 13:55:00,5.30395,5.30506,5.3037,5.30429,22000000.0
2007-10-09 13:56:00,5.30408,5.30495,5.30353,5.30495,13000000.0
2007-10-09 13:57:00,5.30538,5.30538,5.3041,5.30509,19000000.0
2007-10-09 13:58:00,5.30388,5.30477,5.30388,5.30453,11000000.0
2007-10-09 13:59:00,5.30516,5.30564,5.30499,5.30533,7000000.0
2007-10-09 14:00:00,5.30628,5.30628,5.30401,5.30401,9000000.0
2007-10-09 14:01:00,5.30574,5.30576,5.30395,5.30417,7000000.0
2007-10-09 14:02:00,5.30463,5.30494,5.3029,5.30494,13000000.0
2007-10-09 14:03:00,5.30441,5.30441,5.30261,5.30403,17000000.0
2007-10-09 14:04:00,5.30438,5.30438,5.30288,5.30383,13000000.0
2007-10-09 14:05:00,5.30347,5.30384,5.30219,5.30223,8000000.0
2007-10-09 14:06:00,5.30267,5.30268,5.30089,5.3024,10000000.0
2007-10-09 14:07:00,5.30163,5.30246,5.30155,5.30176,10000000.0
2007-10-09 14:08:00,5.30282,5.30308,5.30137,5.30217,14000000.0
2007-10-09 14:09:00,5.30269,5.30269,5.30113,5.30221,16000000.0
2007-10-09 14:10:00,5.30256,5.30259,5.3013,5.30234,12000000.0
2007-10-09 14:11:00,5.30275,5.30333,5.30157,5.30192,14000000.0
2007-10-09 14:12:00,5.30295,5.303,5.30267,5.30267,13000000.0
2007-10-09 14:13:00,5.30208,5.30292,5.30173,5.30292,11000000.0
2007-10-09 14:14:00,5.30247,5.30302,5.30183,5.30293,14000000.0
2007-10-09 14:15:00,5.30236,5.3033,5.30149,5.30149,11000000.0
2007-10-09 14:16:00,5.30101,5.30202,5.30101,5.30137,11000000.0
2007-10-09 14:17:00,5.3017,5.30255,5.30094,5.30255,14000000.0
2007-10-09 14:18:00,5.30243,5.30249,5.3014,5.30234,11000000.0
2007-10-09 14:19:00,5.30202,5.30235,5.30142,5.30235,8000000.0
2007-10-09 14:20:00,5.30113,5.30203,5.30075,5.30141,10000000.0
2007-10-09 14:21:00,5.30195,5.30267,5.30084,5.30217,14000000.0
2007-10-09 14:22:00,5.30258,5.30258,5.30104,5.30189,17000000.0
2007-10-09 14:23:00,5.30218,5.30244,5.30088,5.30088,8000000.0
2007-10-09 14:24:00,5.3019,5.30273,5.30128,5.30183,16000000.0
2007-10-09 14:25:00,5.3022,5.30253,5.30164,5.30201,11000000.0
2007-10-09 14:26:00,5.3017,5.303,5.3017,5.30271,14000000.0
2007-10-09 14:27:00,5.30352,5.30361,5.30211,5.30241,8000000.0
2007-10-09 14:28:00,5.30156,5.30297,5.30123,5.30297,11000000.0
2007-10-09 14:29:00,5.30308,5.30308,5.30134,5.30207,11000000.0
2007-10-09 14:30:00,5.30306,5.30321,5.30161,5.30238,14000000.0
2007-10-09 14:31:00,5.3026,5.30315,5.30162,5.30277,15000000.0
2007-10-09 14:32:00,5.30133,5.30283,5.30131,5.30219,9000000.0
2007-10-09 14:33:00,5.30223,5.3027,5.30088,5.3027,12000000.0
2007-10-09 14:34:00,5.30281,5.30315,5.30148,5.30283,12000000.0
2007-10-09 14:35:00,5.30303,5.30303,5.30121,5.30207,18000000.0
2007-10-09 14:36:00,5.30164,5.30326,5.30109,5.30227,12000000.0
2007-10-09 14:37:00,5.30133,5.30283,5.3009,5.30227,12000000.0
2007-10-09 14:38:00,5.30217,5.30262,5.30129,5.30258,24000000.0
2007-10-09 14:39:00,5.30254,5.30298,5.30151,5.30237,12000000.0
2007-10-09 14:40:00,5.30268,5.30371,5.30201,5.30259,15000000.0
2007-10-09 14:41:00,5.30331,5.30344,5.30223,5.30314,17000000.0
2007-10-09 14:42:00,5.30336,5.30384,5.30234,5.30343,15000000.0
2007-10-09 14:43:00,5.30436,5.30436,5.30284,5.30428,9000000.0
2007-10-09 14:44:00,5.30346,5.30416,5.30279,5.30322,7000000.0
2007-10-09 14:45:00,5.30384,5.30384,5.30214,5.30371,17000000.0
2007-10-09 14:46:00,5.3039,5.3039,5.3031,5.30354,14000000.0
2007-10-09 14:47:00,5.30271,5.30447,5.30266,5.30346,16000000.0
2007-10-09 14:48:00,5.30403,5.30451,5.30216,5.30375,12000000.0
2007-10-09 14:49:00,5.30357,5.3044,5.30241,5.30303,20000000.0
2007-10-09 14:50:00,5.30386,5.3041,5.30236,5.30386,12000000.0
2007-10-09 14:51:00,5.30303,5.30399,5.30253,5.30333,12000000.0
2007-10-09 14:52:00,5.30326,5.30423,5.3024,5.30311,22000000.0
2007-10-09 14:53:00,5.30364,5.30399,5.30211,5.30399,17000000.0
2007-10-09 14:54:00,5.30206,5.30383,5.30206,5.30374,14000000.0
2007-10-09 14:55:00,5.30386,5.3041,5.30224,5.30263,20000000.0
2007-10-09 14:56:00,5.30409,5.30419,5.3023,5.3023,22000000.0
2007-10-09 14:57:00,5.30283,5.30374,5.3026,5.3026,10000000.0
2007-10-09 14:58:00,5.30379,5.30401,5.30239,5.30321,17000000.0
2007-10-09 14:59:00,5.3024,5.30346,5.3024,5.30287,12000000.0
2007-10-09 15:00:00,5.30336,5.30393,5.30267,5.30338,14000000.0
2007-10-09 15:01:00,5.30403,5.30432,5.30303,5.30387,16000000.0
2007-10-09 15:02:00,5.30452,5.30452,5.30254,5.30349,13000000.0
2007-10-09 15:03:00,5.30346,5.30422,5.30304,5.30312,7000000.0
2007-10-09 15:04:00,5.30329,5.30431,5.30293,5.30313,12000000.0
2007-10-09 15:05:00,5.30345,5.30387,5.30244,5.30346,20000000.0
2007-10-09 15:06:00,5.3045,5.3045,5.30264,5.3031,9000000.0
2007-10-09 15:07:00,5.30346,5.30346,5.30223,5.30223,9000000.0
2007-10-09 15:08:00,5.30284,5.30445,5.30284,5.30445,14000000.0
2007-10-09 15:09:00,5.30403,5.30414,5.30273,5.30367,14000000.0
2007-10-09 15:10:00,5.30416,5.30525,5.3035,5.3035,15000000.0
2007-10-09 15:11:00,5.30374,5.30485,5.30342,5.30485,10000000.0
2007-10-09 15:12:00,5.3035,5.30448,5.30292,5.30442,10000000.0
2007-10-09 15:13:00,5.30462,5.30462,5.30314,5.30364,20000000.0
2007-10-09 15:14:00,5.30446,5.30467,5.30275,5.30275,10000000.0
2007-10-09 15:15:00,5.30442,5.30524,5.30304,5.30408,13000000.0
2007-10-09 15:16:00,5.30408,5.30493,5.30348,5.30492,11000000.0
2007-10-09 15:17:00,5.30497,5.30554,5.30414,5.30462,17000000.0
2007-10-09 15:18:00,5.30374,5.30546,5.30374,5.30502,11000000.0
2007-10-09 15:19:00,5.30528,5.30568,5.30378,5.30451,18000000.0
2007-10-09 15:20:00,5.30445,5.30569,5.30445,5.30482,14000000.0
2007-10-09 15:21:00,5.30468,5.30556,5.30411,5.30411,15000000.0
2007-10-09 15:22:00,5.30573,5.30615,5.30478,5.30602,8000000.0
2007-10-09 15:23:00,5.3064,5.3064,5.30433,5.30433,15000000.0
2007-10-09 15:24:00,5.30518,5.30625,5.30454,5.30468,12000000.0
2007-10-09 15:25:00,5.30564,5.3063,5.30454,5.30542,12000000.0
2007-10-09 15:26:00,5.30484,5.30678,5.30484,5.30494,15000000.0
2007-10-09 15:27:00,5.30542,5.30656,5.30461,5.30461,12000000.0
2007-10-09 15:28:00,5.30605,5.30654,5.30506,5.30629,12000000.0
2007-10-09 15:29:00,5.30618,5.30633,5.30513,5.30589,10000000.0
2007-10-09 15:30:00,5.30474,5.30571,5.30451,5.30475,12000000.0
2007-10-09 15:31:00,5.30602,5.30602,5.30347,5.30347,19000000.0
2007-10-09 15:32:00,5.30414,5.30414,5.30305,5.30333,7000000.0
2007-10-09 15:33:00,5.3037,5.30442,5.3029,5.30389,7000000.0
2007-10-09 15:34:00,5.30341,5.30386,5.30211,5.30219,12000000.0
2007-10-09 15:35:00,5.30228,5.30246,5.30087,5.30225,17000000.0
2007-10-09 15:36:00,5.30164,5.30247,5.30091,5.30091,11000000.0
2007-10-09 15:37:00,5.30152,5.30224,5.30068,5.30197,14000000.0
2007-10-09 15:38:00,5.30166,5.30193,5.30067,5.30094,20000000.0
2007-10-09 15:39:00,5.30169,5.30245,5.3008,5.3008,8000000.0
2007-10-09 15:40:00,5.30158,5.30192,5.30074,5.30109,11000000.0
2007-10-09 15:41:00,5.30042,5.30168,5.30037,5.30087,10000000.0
2007-10-09 15:42:00,5.30016,5.3015,5.29988,5.30088,13000000.0
2007-10-09 15:43:00,5.30037,5.30037,5.29794,5.29995,14000000.0
2007-10-09 15:44:00,5.29813,5.29966,5.29792,5.29819,8000000.0
2007-10-09 15:45:00,5.29854,5.29867,5.29743,5.29809,10000000.0
2007-10-09 15:46:00,5.29824,5.29908,5.29744,5.29811,12000000.0
2007-10-09 15:47:00,5.29791,5.29871,5.29645,5.29645,18000000.0
2007-10-09 15:48:00,5.29824,5.2985,5.2958,5.2958,9000000.0
2007-10-09 15:49:00,5.2959,5.29707,5.29525,5.29529,14000000.0
2007-10-09 15:50:00,5.29479,5.29551,5.29368,5.29467,18000000.0
2007-10-09 15:51:00,5.29604,5.29696,5.29445,5.29494,8000000.0
2007-10-09 15:52:00,5.29484,5.2954,5.29463,5.29529,11000000.0
2007-10-09 15:53:00,5.29472,5.29605,5.29437,5.29569,15000000.0
2007-10-09 15:54:00,5.29641,5.29698,5.29556,5.29628,9000000.0
2007-10-09 15:55:00,5.29636,5.29678,5.2954,5.2961,9000000.0
2007-10-09 15:56:00,5.29626,5.29714,5.29559,5.29714,11000000.0
2007-10-09 15:57:00,5.29725,5.29752,5.29568,5.29752,15000000.0
2007-10-09 15:58:00,5.29742,5.29742,5.29602,5.29704,13000000.0
2007-10-09 15:59:00,5.29671,5.29755,5.29553,5.29574,15000000.0
2007-10-09 16:00:00,5.29457,5.29702,5.29457,5.29608,11000000.0
2007-10-09 16:01:00,5.29623,5.29722,5.29558,5.29648,14000000.0
2007-10-09 16:02:00,5.2967,5.29714,5.29617,5.29713,11000000.0
2007-10-09 16:03:00,5.29786,5.29797,5.29565,5.29565,8000000.0
2007-10-09 16:04:00,5.29652,5.29716,5.2954,5.2954,8000000.0
2007-10-09 16:05:00,5.29638,5.29693,5.2952,5.2952,8000000.0
2007-10-09 16:06:00,5.29503,5.29615,5.29456,5.29565,16000000.0
2007-10-09 16:07:00,5.29636,5.29727,5.2952,5.29727,18000000.0
2007-10-09 16:08:00,5.29611,5.29841,5.29611,5.29841,14000000.0
2007-10-09 16:09:00,5.29672,5.29871,5.29672,5.29823,12000000.0
2007-10-09 16:10:00,5.29864,5.29897,5.29783,5.29859,10000000.0
2007-10-09 16:11:00,5.29898,5.29898,5.29655,5.2978,13000000.0
2007-10-09 16:12:00,5.2972,5.29766,5.29548,5.29623,16000000.0
2007-10-09 16:13:00,5.29669,5.29719,5.29634,5.29715,7000000.0
2007-10-09 16:14:00,5.29761,5.29835,5.2965,5.29694,16000000.0
2007-10-09 16:15:00,5.29734,5.29836,5.29674,5.29836,15000000.0
2007-10-09 16:16:00,5.29755,5.29862,5.29672,5.29812,17000000.0
2007-10-09 16:17:00,5.29821,5.29821,5.29712,5.29731,10000000.0
2007-10-09 16:18:00,5.29784,5.29792,5.29652,5.29652,10000000.0
2007-10-09 16:19:00,5.29674,5.29674,5.29492,5.29652,12000000.0
2007-10-09 16:20:00,5.29617,5.29651,5.29551,5.29587,11000000.0
2007-10-09 16:21:00,5.29575,5.29675,5.29538,5.29563,8000000.0
2007-10-09 16:22:00,5.29556,5.29644,5.29501,5.29608,16000000.0
2007-10-09 16:23:00,5.29588,5.29588,5.29403,5.29452,11000000.0
2007-10-09 16:24:00,5.29376,5.29421,5.2912,5.2912,14000000.0
2007-10-09 16:25:00,5.29217,5.29217,5.29028,5.29137,13000000.0
2007-10-09 16:26:00,5.29107,5.29152,5.28837,5.28982,16000000.0
2007-10-09 16:27:00,5.28889,5.29089,5.28849,5.29046,20000000.0
2007-10-09 16:28:00,5.29062,5.29108,5.28958,5.28958,12000000.0
2007-10-09 16:29:00,5.29112,5.29146,5.29023,5.29055,13000000.0
2007-10-09 16:30:00,5.29021,5.2919,5.2892,5.29085,17000000.0
2007-10-09 16:31:00,5.29019,5.29164,5.29019,5.29148,13000000.0
2007-10-09 16:32:00,5.2917,5.29229,5.29063,5.29063,10000000.0
2007-10-09 16:33:00,5.29228,5.29272,5.29083,5.29245,15000000.0
2007-10-09 16:34:00,5.29258,5.29258,5.29108,5.29134,9000000.0
2007-10-09 16:35:00,5.29249,5.29249,5.29029,5.29106,18000000.0
2007-10-09 16:36:00,5.28996,5.2912,5.28977,5.29063,8000000.0
2007-10-09 16:37:00,5.29029,5.29073,5.28877,5.28931,22000000.0
2007-10-09 16:38:00,5.28945,5.28945,5.28739,5.28739,14000000.0
2007-10-09 16:39:00,5.28884,5.28939,5.28786,5.28871,14000000.0
2007-10-09 16:40:00,5.28881,5.28959,5.28758,5.28796,17000000.0
2007-10-09 16:41:00,5.28744,5.28872,5.28744,5.28872,9000000.0
2007-10-09 16:42:00,5.28804,5.28865,5.28718,5.2877,13000000.0
2007-10-09 16:43:00,5.28877,5.28877,5.28692,5.28811,13000000.0
2007-10-09 16:44:00,5.28707,5.28838,5.28701,5.28804,11000000.0
2007-10-09 16:45:00,5.28859,5.28934,5.2879,5.28905,18000000.0
2007-10-09 16:46:00,5.28917,5.28958,5.28824,5.28824,11000000.0
2007-10-09 16:47:00,5.28943,5.28943,5.28753,5.28938,15000000.0
2007-10-09 16:48:00,5.28908,5.28938,5.28842,5.2885,7000000.0
2007-10-09 16:49:00,5.28942,5.28942,5.287,5.287,16000000.0
2007-10-09 16:50:00,5.2883,5.2883,5.28733,5.28745,9000000.0
2007-10-09 16:51:00,5.28781,5.288,5.28628,5.28628,22000000.0
2007-10-09 16:52:00,5.28674,5.28741,5.28612,5.28677,11000000.0
2007-10-09 16:53:00,5.28623,5.28714,5.28535,5.28664,12000000.0
2007-10-09 16:54:00,5.28598,5.28702,5.28517,5.28679,17000000.0
2007-10-09 16:55:00,5.28597,5.2865,5.28413,5.2854,15000000.0
2007-10-09 16:56:00,5.28453,5.28475,5.28361,5.2845,11000000.0
2007-10-09 16:57:00,5.28553,5.28553,5.28319,5.28348,8000000.0
2007-10-09 16:58:00,5.28322,5.28344,5.28192,5.28192,12000000.0
2007-10-09 16:59:00,5.2829,5.28338,5.28102,5.28328,15000000.0
2007-10-09 17:00:00,5.28276,5.28451,5.28276,5.28431,10000000.0
2007-10-09 17:01:00,5.28394,5.28431,5.28281,5.28331,10000000.0
2007-10-09 17:02:00,5.28304,5.28416,5.28265,5.28416,8000000.0
2007-10-09 17:03:00,5.2844,5.28451,5.28273,5.28288,11000000.0
2007-10-09 17:04:00,5.28378,5.28378,5.28134,5.28212,10000000.0
2007-10-09 17:05:00,5.28178,5.28227,5.28023,5.28039,18000000.0
2007-10-09 17:06:00,5.28067,5.28067,5.27932,5.28026,9000000.0
2007-10-09 17:07:00,5.27984,5.28063,5.27866,5.27927,20000000.0
2007-10-09 17:08:00,5.27767,5.279,5.27764,5.27797,11000000.0
2007-10-09 17:09:00,5.27919,5.28057,5.27899,5.27988,14000000.0
2007-10-09 17:10:00,5.28052,5.28109,5.27968,5.28073,10000000.0
2007-10-09 17:11:00,5.28136,5.28153,5.28001,5.28051,12000000.0
2007-10-09 17:12:00,5.28134,5.28134,5.2795,5.27977,7000000.0
2007-10-09 17:13:00,5.28013,5.28142,5.2797,5.28142,13000000.0
2007-10-09 17:14:00,5.28144,5.28194,5.27995,5.28044,13000000.0
2007-10-09 17:15:00,5.28056,5.28144,5.27982,5.28144,12000000.0
2007-10-09 17:16:00,5.2817,5.28314,5.28059,5.28206,13000000.0
2007-10-09 17:17:00,5.28332,5.28408,5.28188,5.28277,12000000.0
2007-10-09 17:18:00,5.28398,5.28423,5.28191,5.28277,15000000.0
2007-10-09 17:19:00,5.28301,5.28421,5.28271,5.28421,10000000.0
2007-10-09 17:20:00,5.28217,5.28364,5.28096,5.28182,13000000.0
2007-10-09 17:21:00,5.28189,5.28189,5.2796,5.27967,17000000.0
2007-10-09 17:22:00,5.28044,5.28066,5.27887,5.27912,15000000.0
2007-10-09 17:23:00,5.28095,5.28219,5.27944,5.27989,10000000.0
2007-10-09 17:24:00,5.27827,5.28041,5.27827,5.27969,17000000.0
2007-10-09 17:25:00,5.27982,5.2804,5.27888,5.28022,11000000.0
2007-10-09 17:26:00,5.27985,5.28032,5.27887,5.27951,12000000.0
2007-10-09 17:27:00,5.28056,5.28056,5.27868,5.27957,9000000.0
2007-10-09 17:28:00,5.27907,5.28092,5.27907,5.28068,16000000.0
2007-10-09 17:29:00,5.28077,5.28206,5.28035,5.28199,9000000.0
2007-10-09 17:30:00,5.28064,5.28162,5.28064,5.28116,11000000.0
2007-10-09 17:31:00,5.28254,5.28254,5.281,5.28205,13000000.0
2007-10-09 17:32:00,5.28304,5.28315,5.28171,5.28245,13000000.0
2007-10-09 17:33:00,5.28185,5.28388,5.28185,5.28388,11000000.0
2007-10-09 17:34:00,5.28244,5.28308,5.28171,5.28255,12000000.0
2007-10-09 17:35:00,5.28369,5.28369,5.28161,5.28206,13000000.0
2007-10-09 17:36:00,5.28383,5.28389,5.28228,5.2831,14000000.0
2007-10-09 17:37:00,5.28236,5.28316,5.28236,5.28274,10000000.0
2007-10-09 17:38:00,5.28256,5.284,5.28239,5.28391,7000000.0
2007-10-09 17:39:00,5.28277,5.28338,5.28191,5.28229,16000000.0
2007-10-09 17:40:00,5.28266,5.28355,5.28199,5.2824,17000000.0
2007-10-09 17:41:00,5.28307,5.28308,5.28167,5.28308,16000000.0
2007-10-09 17:42:00,5.28171,5.28407,5.28171,5.28407,16000000.0
2007-10-09 17:43:00,5.28366,5.28369,5.28213,5.28221,17000000.0
2007-10-09 17:44:00,5.28203,5.28239,5.28174,5.28195,8000000.0
2007-10-09 17:45:00,5.28141,5.28318,5.28141,5.28239,11000000.0
2007-10-09 17:46:00,5.28306,5.2831,5.28171,5.28219,9000000.0
2007-10-09 17:47:00,5.28298,5.28319,5.28127,5.28253,19000000.0
2007-10-09 17:48:00,5.28259,5.28259,5.2813,5.2818,16000000.0
2007-10-09 17:49:00,5.28224,5.28236,5.28094,5.28116,15000000.0
2007-10-09 17:50:00,5.28121,5.28214,5.28091,5.28151,11000000.0
2007-10-09 17:51:00,5.28137,5.28213,5.28137,5.2814,9000000.0
2007-10-09 17:52:00,5.28125,5.28221,5.28102,5.28221,11000000.0
2007-10-09 17:53:00,5.28216,5.28239,5.28151,5.28175,9000000.0
2007-10-09 17:54:00,5.28142,5.28253,5.28103,5.28253,10000000.0
2007-10-09 17:55:00,5.28273,5.28304,5.28181,5.28266,10000000.0
2007-10-09 17:56:00,5.28268,5.28284,5.28166,5.28224,16000000.0
2007-10-09 17:57:00,5.28236,5.28322,5.282,5.28233,14000000.0
2007-10-09 17:58:00,5.28202,5.28315,5.28154,5.28288,24000000.0
2007-10-09 17:59:00,5.28241,5.28299,5.2816,5.28225,11000000.0
2007-10-09 18:00:00,5.2824,5.28259,5.28115,5.28115,10000000.0
2007-10-09 18:01:00,5.28285,5.28285,5.28156,5.28156,14000000.0
2007-10-09 18:02:00,5.28299,5.28314,5.28138,5.28138,12000000.0
2007-10-09 18:03:00,5.28283,5.2831,5.28159,5.28233,17000000.0
2007-10-09 18:04:00,5.28321,5.28375,5.28244,5.2836,15000000.0
2007-10-09 18:05:00,5.28289,5.28357,5.28278,5.28303,15000000.0
2007-10-09 18:06:00,5.28293,5.28331,5.28214,5.28232,15000000.0
2007-10-09 18:07:00,5.28293,5.28306,5.28177,5.2828,16000000.0
2007-10-09 18:08:00,5.28293,5.28293,5.28129,5.28213,16000000.0
2007-10-09 18:09:00,5.28239,5.2828,5.28208,5.2821,12000000.0
2007-10-09 18:10:00,5.28317,5.28317,5.28222,5.28236,17000000.0
2007-10-09 18:11:00,5.28222,5.28273,5.28095,5.28158,16000000.0
2007-10-09 18:12:00,5.28198,5.28277,5.28136,5.28277,13000000.0
2007-10-09 18:13:00,5.28142,5.28196,5.2803,5.28164,17000000.0
2007-10-09 18:14:00,5.28044,5.28059,5.27949,5.28005,13000000.0
2007-10-09 18:15:00,5.27989,5.28092,5.2789,5.28,13000000.0
2007-10-09 18:16:00,5.28127,5.28127,5.28023,5.2805,15000000.0
2007-10-09 18:17:00,5.2816,5.28188,5.28014,5.28086,16000000.0
2007-10-09 18:18:00,5.28105,5.28135,5.28065,5.28065,18000000.0
2007-10-09 18:19:00,5.28059,5.28213,5.28059,5.28153,12000000.0
2007-10-09 18:20:00,5.28236,5.28271,5.28136,5.28208,16000000.0
2007-10-09 18:21:00,5.28077,5.28216,5.28077,5.28134,19000000.0
2007-10-09 18:22:00,5.28176,5.28226,5.28094,5.28187,20000000.0
2007-10-09 18:23:00,5.28143,5.28215,5.28046,5.28077,16000000.0
2007-10-09 18:24:00,5.28156,5.28156,5.27979,5.28048,14000000.0
2007-10-09 18:25:00,5.28039,5.28173,5.28039,5.28121,18000000.0
2007-10-09 18:26:00,5.28119,5.28149,5.28062,5.28127,9000000.0
2007-10-09 18:27:00,5.28182,5.28182,5.28008,5.28051,16000000.0
2007-10-09 18:28:00,5.28193,5.28193,5.28079,5.28091,11000000.0
2007-10-09 18:29:00,5.28127,5.28146,5.28021,5.28105,15000000.0
2007-10-09 18:30:00,5.28185,5.28206,5.28099,5.28163,14000000.0
2007-10-09 18:31:00,5.2817,5.28246,5.28088,5.28121,19000000.0
2007-10-09 18:32:00,5.28221,5.28233,5.28079,5.28086,13000000.0
2007-10-09 18:33:00,5.28222,5.28222,5.2808,5.2808,13000000.0
2007-10-09 18:34:00,5.28088,5.282,5.28078,5.28199,9000000.0
2007-10-09 18:35:00,5.28138,5.28212,5.28072,5.28207,14000000.0
2007-10-09 18:36:00,5.28233,5.28233,5.28075,5.28075,12000000.0
2007-10-09 18:37:00,5.28023,5.28171,5.28023,5.28063,13000000.0
2007-10-09 18:38:00,5.28155,5.28179,5.28033,5.28164,17000000.0
2007-10-09 18:39:00,5.28065,5.28168,5.28044,5.28045,18000000.0
2007-10-09 18:40:00,5.2816,5.28202,5.28088,5.28112,14000000.0
2007-10-09 18:41:00,5.28141,5.28193,5.28061,5.28187,18000000.0
2007-10-09 18:42:00,5.2823,5.28272,5.28097,5.28223,14000000.0
2007-10-09 18:43:00,5.28204,5.28231,5.28127,5.28147,14000000.0
2007-10-09 18:44:00,5.28158,5.28219,5.28066,5.28219,12000000.0
2007-10-09 18:45:00,5.28204,5.28227,5.28117,5.28117,17000000.0
2007-10-09 18:46:00,5.28283,5.28283,5.28127,5.28148,15000000.0
2007-10-09 18:47:00,5.28134,5.28208,5.28081,5.28208,16000000.0
2007-10-09 18:48:00,5.28216,5.28216,5.2809,5.28135,11000000.0
2007-10-09 18:49:00,5.28143,5.28143,5.28081,5.28094,8000000.0
2007-10-09 18:50:00,5.28093,5.28149,5.28015,5.28015,16000000.0
2007-10-09 18:51:00,5.28022,5.28171,5.2798,5.28077,19000000.0
2007-10-09 18:52:00,5.27998,5.28163,5.27998,5.28112,10000000.0
2007-10-09 18:53:00,5.28104,5.28235,5.28061,5.28157,10000000.0
2007-10-09 18:54:00,5.28258,5.28263,5.2812,5.28247,11000000.0
2007-10-09 18:55:00,5.28076,5.28213,5.28076,5.28136,8000000.0
2007-10-09 18:56:00,5.28131,5.28176,5.28023,5.28176,16000000.0
2007-10-09 18:57:00,5.2816,5.28203,5.28009,5.28203,8000000.0
2007-10-09 18:58:00,5.28227,5.28227,5.28038,5.28092,13000000.0
2007-10-09 18:59:00,5.28197,5.28197,5.281,5.281,17000000.0
2007-10-09 19:00:00,5.28255,5.28269,5.28127,5.28133,13000000.0
2007-10-09 19:01:00,5.28242,5.28242,5.28105,5.2813,12000000.0
2007-10-09 19:02:00,5.28254,5.28254,5.28128,5.28131,16000000.0
2007-10-09 19:03:00,5.28162,5.28223,5.28041,5.2813,17000000.0
2007-10-09 19:04:00,5.28113,5.28169,5.28038,5.28087,12000000.0
2007-10-09 19:05:00,5.28011,5.28081,5.28011,5.28039,17000000.0
2007-10-09 19:06:00,5.28141,5.28141,5.28047,5.28089,7000000.0
2007-10-09 19:07:00,5.2817,5.2817,5.28003,5.28048,20000000.0
2007-10-09 19:08:00,5.2814,5.2814,5.27959,5.28058,21000000.0
2007-10-09 19:09:00,5.28051,5.28157,5.28051,5.28157,16000000.0
2007-10-09 19:10:00,5.27969,5.28118,5.27969,5.27976,14000000.0
2007-10-09 19:11:00,5.28018,5.28155,5.28013,5.28109,12000000.0
2007-10-09 19:12:00,5.2804,5.2817,5.28017,5.28123,18000000.0
2007-10-09 19:13:00,5.2817,5.28188,5.28017,5.28065,14000000.0
2007-10-09 19:14:00,5.28224,5.28234,5.28115,5.28234,18000000.0
2007-10-09 19:15:00,5.28142,5.28227,5.28084,5.2822,9000000.0
2007-10-09 19:16:00,5.28191,5.28197,5.28033,5.28033,12000000.0
2007-10-09 19:17:00,5.28097,5.2815,5.28033,5.28113,14000000.0
2007-10-09 19:18:00,5.28109,5.28163,5.27997,5.28155,16000000.0
2007-10-09 19:19:00,5.28057,5.28154,5.2798,5.28154,7000000.0
2007-10-09 19:20:00,5.28073,5.28132,5.28044,5.28064,8000000.0
2007-10-09 19:21:00,5.28068,5.28149,5.28035,5.28055,18000000.0
2007-10-09 19:22:00,5.28167,5.28167,5.28065,5.28072,9000000.0
2007-10-09 19:23:00,5.2815,5.2815,5.28066,5.28066,10000000.0
2007-10-09 19:24:00,5.28046,5.28129,5.28013,5.28057,11000000.0
2007-10-09 19:25:00,5.28129,5.28133,5.28028,5.28048,17000000.0
2007-10-09 19:26:00,5.28112,5.28122,5.28041,5.28105,11000000.0
2007-10-09 19:27:00,5.28066,5.28145,5.27999,5.28047,13000000.0
2007-10-09 19:28:00,5.28,5.28138,5.28,5.2812,10000000.0
2007-10-09 19:29:00,5.28172,5.28172,5.28014,5.28142,11000000.0
2007-10-09 19:30:00,5.28122,5.28122,5.2801,5.2802,12000000.0
2007-10-09 19:31:00,5.28152,5.28152,5.28033,5.28037,8000000.0
2007-10-09 19:32:00,5.2808,5.2808,5.27979,5.27982,11000000.0
2007-10-09 19:33:00,5.28077,5.28102,5.27972,5.28048,13000000.0
2007-10-09 19:34:00,5.28058,5.28065,5.28045,5.28065,12000000.0
2007-10-09 19:35:00,5.28109,5.28109,5.27976,5.2801,13000000.0
2007-10-09 19:36:00,5.28014,5.28108,5.27984,5.28015,12000000.0
2007-10-09 19:37:00,5.28,5.28084,5.27963,5.28032,8000000.0
2007-10-09 19:38:00,5.28084,5.2812,5.27959,5.28093,20000000.0
2007-10-09 19:39:00,5.28124,5.2813,5.27984,5.28081,11000000.0
2007-10-09 19:40:00,5.28072,5.28162,5.28041,5.28041,11000000.0
2007-10-09 19:41:00,5.28182,5.28263,5.28147,5.28147,9000000.0
2007-10-09 19:42:00,5.28179,5.28197,5.28099,5.28153,10000000.0
2007-10-09 19:43:00,5.28229,5.28229,5.28065,5.28084,14000000.0
2007-10-09 19:44:00,5.28122,5.28159,5.28038,5.2812,15000000.0
2007-10-09 19:45:00,5.28123,5.28192,5.28054,5.28154,12000000.0
2007-10-09 19:46:00,5.28082,5.28172,5.28063,5.28121,11000000.0
2007-10-09 19:47:00,5.28089,5.28205,5.28085,5.28205,10000000.0
2007-10-09 19:48:00,5.28166,5.28184,5.28059,5.28184,9000000.0
2007-10-09 19:49:00,5.2823,5.28241,5.28076,5.2815,16000000.0
2007-10-09 19:50:00,5.28153,5.28242,5.28014,5.28014,10000000.0
2007-10-09 19:51:00,5.28117,5.28171,5.28054,5.28171,11000000.0
2007-10-09 19:52:00,5.28185,5.28213,5.28059,5.28139,19000000.0
2007-10-09 19:53:00,5.28185,5.28185,5.28057,5.28111,19000000.0
2007-10-09 19:54:00,5.28202,5.28202,5.28082,5.28089,14000000.0
2007-10-09 19:55:00,5.28045,5.28173,5.28045,5.28173,16000000.0
2007-10-09 19:56:00,5.28222,5.28251,5.28076,5.28112,12000000.0
2007-10-09 19:57:00,5.28179,5.28292,5.28133,5.28273,14000000.0
2007-10-09 19:58:00,5.2814,5.28236,5.28092,5.28211,13000000.0
2007-10-09 19:59:00,5.28261,5.28272,5.28067,5.28258,10000000.0
2007-10-09 20:00:00,5.28215,5.28544,5.28215,5.28309,15000000.0
2007-10-09 20:01:00,5.28394,5.28757,5.28246,5.28757,14000000.0
2007-10-09 20:02:00,5.28707,5.28912,5.28642,5.28882,8000000.0
2007-10-09 20:03:00,5.28642,5.28802,5.28375,5.28406,13000000.0
2007-10-09 20:04:00,5.28335,5.28747,5.28335,5.28746,12000000.0
2007-10-09 20:05:00,5.28548,5.28761,5.28517,5.28761,11000000.0
2007-10-09 20:06:00,5.28788,5.28788,5.28489,5.28569,10000000.0
2007-10-09 20:07:00,5.28578,5.28591,5.28441,5.28499,13000000.0
2007-10-09 20:08:00,5.28476,5.28646,5.28397,5.28402,16000000.0
2007-10-09 20:09:00,5.28741,5.28798,5.28439,5.28651,17000000.0
2007-10-09 20:10:00,5.28501,5.28646,5.28475,5.28579,10000000.0
2007-10-09 20:11:00,5.28622,5.2865,5.28516,5.28518,13000000.0
2007-10-09 20:12:00,5.28567,5.28752,5.28567,5.28752,15000000.0
2007-10-09 20:13:00,5.28755,5.28755,5.28586,5.28606,13000000.0
2007-10-09 20:14:00,5.28598,5.28707,5.28587,5.28617,8000000.0
2007-10-09 20:15:00,5.28663,5.28748,5.28618,5.28707,10000000.0
2007-10-09 20:16:00,5.28566,5.28761,5.28566,5.28581,14000000.0
2007-10-09 20:17:00,5.2868,5.28741,5.28582,5.28635,13000000.0
2007-10-09 20:18:00,5.28597,5.28655,5.28508,5.28526,7000000.0
2007-10-09 20:19:00,5.28597,5.28626,5.28522,5.28555,11000000.0
2007-10-09 20:20:00,5.28561,5.28627,5.285,5.28627,19000000.0
2007-10-09 20:21:00,5.28557,5.28647,5.28471,5.28507,11000000.0
2007-10-09 20:22:00,5.28387,5.28586,5.28387,5.28476,11000000.0
2007-10-09 20:23:00,5.28491,5.2859,5.28446,5.2859,13000000.0
2007-10-09 20:24:00,5.28516,5.28754,5.28496,5.28754,9000000.0
2007-10-09 20:25:00,5.28732,5.28816,5.28641,5.2866,18000000.0
2007-10-09 20:26:00,5.28701,5.28718,5.28604,5.28687,7000000.0
2007-10-09 20:27:00,5.28742,5.28742,5.28616,5.28719,9000000.0
2007-10-09 20:28:00,5.28686,5.28686,5.28515,5.28515,13000000.0
2007-10-09 20:29:00,5.28676,5.28694,5.28533,5.28533,14000000.0
2007-10-09 20:30:00,5.28542,5.28705,5.28542,5.28614,16000000.0
2007-10-09 20:31:00,5.28624,5.2871,5.28512,5.2871,22000000.0
2007-10-09 20:32:00,5.28697,5.28697,5.28444,5.28588,12000000.0
2007-10-09 20:33:00,5.2848,5.28545,5.28414,5.285,13000000.0
2007-10-09 20:34:00,5.28417,5.28506,5.28341,5.28344,15000000.0
2007-10-09 20:35:00,5.28491,5.28565,5.28417,5.28537,16000000.0
2007-10-09 20:36:00,5.28513,5.28588,5.28425,5.28425,15000000.0
2007-10-09 20:37:00,5.28583,5.28637,5.28534,5.28618,14000000.0
2007-10-09 20:38:00,5.28601,5.28674,5.28504,5.28666,13000000.0
2007-10-09 20:39:00,5.28578,5.28633,5.28492,5.28608,18000000.0
2007-10-09 20:40:00,5.28567,5.28608,5.28451,5.28585,14000000.0
2007-10-09 20:41:00,5.28578,5.28653,5.28465,5.28529,18000000.0
2007-10-09 20:42:00,5.28603,5.28603,5.28362,5.28516,12000000.0
2007-10-09 20:43:00,5.28304,5.28473,5.28118,5.2813,18000000.0
2007-10-09 20:44:00,5.28262,5.2845,5.28143,5.28349,18000000.0
2007-10-09 20:45:00,5.28349,5.28372,5.28207,5.28241,11000000.0
2007-10-09 20:46:00,5.28173,5.28173,5.2783,5.27971,18000000.0
2007-10-09 20:47:00,5.27945,5.28141,5.27726,5.27729,20000000.0
2007-10-09 20:48:00,5.27608,5.27845,5.27445,5.27845,17000000.0
2007-10-09 20:49:00,5.27438,5.27739,5.27434,5.27527,16000000.0
2007-10-09 20:50:00,5.27514,5.27514,5.27393,5.27485,8000000.0
2007-10-09 20:51:00,5.27367,5.27658,5.27367,5.27657,8000000.0
2007-10-09 20:52:00,5.27563,5.27646,5.27521,5.27537,12000000.0
2007-10-09 20:53:00,5.27628,5.27738,5.27563,5.27615,16000000.0
2007-10-09 20:54:00,5.27713,5.27803,5.27654,5.27705,15000000.0
2007-10-09 20:55:00,5.27683,5.2775,5.27627,5.2766,16000000.0
2007-10-09 20:56:00,5.27641,5.27717,5.27632,5.27672,7000000.0
2007-10-09 20:57:00,5.27599,5.27794,5.27599,5.27751,14000000.0
2007-10-09 20:58:00,5.27704,5.27764,5.27658,5.27664,10000000.0
2007-10-09 20:59:00,5.27786,5.27939,5.27715,5.2781,11000000.0
2007-10-09 21:00:00,5.27833,5.27908,5.27707,5.27908,14000000.0
2007-10-09 21:01:00,5.27938,5.27938,5.27689,5.27785,12000000.0
2007-10-09 21:02:00,5.27803,5.27803,5.27629,5.27701,17000000.0
2007-10-09 21:03:00,5.27674,5.27799,5.27643,5.27799,11000000.0
2007-10-09 21:04:00,5.27811,5.27896,5.27772,5.27872,10000000.0
2007-10-09 21:05:00,5.27931,5.27931,5.2778,5.27886,8000000.0
2007-10-09 21:06:00,5.2788,5.2788,5.27723,5.2774,13000000.0
2007-10-09 21:07:00,5.27811,5.27944,5.27736,5.27736,14000000.0
2007-10-09 21:08:00,5.27793,5.27831,5.27678,5.27752,8000000.0
2007-10-09 21:09:00,5.27784,5.27831,5.27688,5.27688,13000000.0
2007-10-09 21:10:00,5.27817,5.27817,5.27678,5.27692,17000000.0
2007-10-09 21:11:00,5.27747,5.2786,5.27687,5.27694,15000000.0
2007-10-09 21:12:00,5.27787,5.27812,5.27707,5.27742,11000000.0
2007-10-09 21:13:00,5.27672,5.27746,5.27574,5.27722,12000000.0
2007-10-09 21:14:00,5.27762,5.278,5.27687,5.27786,14000000.0
2007-10-09 21:15:00,5.27835,5.27854,5.27731,5.27731,13000000.0
2007-10-09 21:16:00,5.27795,5.27828,5.27698,5.27828,12000000.0
2007-10-09 21:17:00,5.27723,5.27883,5.27723,5.27831,16000000.0
2007-10-09 21:18:00,5.27891,5.27909,5.2775,5.27816,15000000.0
2007-10-09 21:19:00,5.27848,5.27979,5.27795,5.27829,15000000.0
2007-10-09 21:20:00,5.27927,5.28002,5.27789,5.28002,8000000.0
2007-10-09 21:21:00,5.2795,5.28019,5.27914,5.27968,17000000.0
2007-10-09 21:22:00,5.28008,5.28034,5.27909,5.2799,11000000.0
2007-10-09 21:23:00,5.27918,5.28057,5.27902,5.27982,23000000.0
2007-10-09 21:24:00,5.27982,5.28075,5.27919,5.27998,13000000.0
2007-10-09 21:25:00,5.28034,5.28034,5.27877,5.27891,15000000.0
2007-10-09 21:26:00,5.27973,5.28055,5.27906,5.28055,10000000.0
2007-10-09 21:27:00,5.27886,5.27982,5.27835,5.27976,10000000.0
2007-10-09 21:28:00,5.27913,5.281,5.27913,5.281,13000000.0
2007-10-09 21:29:00,5.28089,5.2812,5.28026,5.28058,10000000.0
2007-10-09 21:30:00,5.28002,5.28156,5.2792,5.28042,16000000.0
2007-10-09 21:31:00,5.28046,5.28112,5.27949,5.28077,18000000.0
2007-10-09 21:32:00,5.28108,5.28122,5.28014,5.2804,15000000.0
2007-10-09 21:33:00,5.2799,5.28128,5.2798,5.28006,13000000.0
2007-10-09 21:34:00,5.28149,5.28156,5.27931,5.27959,9000000.0
2007-10-09 21:35:00,5.28017,5.28089,5.27956,5.28089,8000000.0
2007-10-09 21:36:00,5.27991,5.28022,5.27869,5.27931,18000000.0
2007-10-09 21:37:00,5.27944,5.27981,5.27843,5.27981,22000000.0
2007-10-09 21:38:00,5.27902,5.27938,5.27825,5.27898,9000000.0
2007-10-09 21:39:00,5.27958,5.27958,5.27812,5.27812,11000000.0
2007-10-09 21:40:00,5.27877,5.27891,5.2771,5.27777,19000000.0
2007-10-09 21:41:00,5.27865,5.27865,5.27637,5.27802,12000000.0
2007-10-09 21:42:00,5.27716,5.27727,5.27633,5.27633,11000000.0
2007-10-09 21:43:00,5.27649,5.27704,5.27618,5.2763,14000000.0
2007-10-09 21:44:00,5.27601,5.27772,5.27601,5.27718,13000000.0
2007-10-09 21:45:00,5.27567,5.27651,5.27464,5.27556,12000000.0
2007-10-09 21:46:00,5.27483,5.27529,5.2736,5.27445,14000000.0
2007-10-09 21:47:00,5.27388,5.27454,5.2731,5.27394,17000000.0
2007-10-09 21:48:00,5.27484,5.27525,5.27368,5.27525,16000000.0
2007-10-09 21:49:00,5.27525,5.27525,5.27371,5.27506,14000000.0
2007-10-09 21:50:00,5.27476,5.2753,5.2743,5.27459,13000000.0
2007-10-09 21:51:00,5.27491,5.27568,5.27449,5.27568,14000000.0
2007-10-09 21:52:00,5.27473,5.27627,5.27434,5.27478,17000000.0
2007-10-09 21:53:00,5.27588,5.27588,5.27424,5.27424,27000000.0
2007-10-09 21:54:00,5.2765,5.2765,5.27497,5.27584,10000000.0
2007-10-09 21:55:00,5.27503,5.27588,5.27456,5.27536,8000000.0
2007-10-09 21:56:00,5.27573,5.27607,5.27465,5.27518,16000000.0
2007-10-09 21:57:00,5.27473,5.27551,5.27437,5.27495,18000000.0
2007-10-09 21:58:00,5.27514,5.27525,5.27432,5.2747,18000000.0
2007-10-09 21:59:00,5.27393,5.27567,5.27393,5.27567,17000000.0
2007-10-09 22:00:00,5.27523,5.27571,5.27463,5.27488,9000000.0
2007-10-09 22:01:00,5.27462,5.27611,5.27462,5.2753,22000000.0
2007-10-09 22:02:00,5.27411,5.27579,5.27411,5.27571,11000000.0
2007-10-09 22:03:00,5.27508,5.27613,5.27501,5.27601,16000000.0
2007-10-09 22:04:00,5.27542,5.27598,5.27481,5.27538,12000000.0
2007-10-09 22:05:00,5.27526,5.27577,5.27485,5.27564,7000000.0
2007-10-09 22:06:00,5.27529,5.27587,5.27467,5.27524,15000000.0
2007-10-09 22:07:00,5.27476,5.27638,5.27476,5.27517,19000000.0
2007-10-09 22:08:00,5.27518,5.27593,5.27517,5.27593,11000000.0
2007-10-09 22:09:00,5.27571,5.27639,5.27562,5.27562,10000000.0
2007-10-09 22:10:00,5.27532,5.27727,5.27532,5.27708,10000000.0
2007-10-09 22:11:00,5.27638,5.277,5.27595,5.2761,18000000.0
2007-10-09 22:12:00,5.2771,5.2771,5.27612,5.27629,11000000.0
2007-10-09 22:13:00,5.27672,5.27672,5.27534,5.27547,14000000.0
2007-10-09 22:14:00,5.2769,5.2769,5.27515,5.27515,24000000.0
2007-10-09 22:15:00,5.27578,5.27647,5.2754,5.2754,13000000.0
2007-10-09 22:16:00,5.27568,5.27628,5.27545,5.27561,13000000.0
2007-10-09 22:17:00,5.27591,5.27616,5.27536,5.27548,8000000.0
2007-10-09 22:18:00,5.27695,5.27695,5.27559,5.27571,13000000.0
2007-10-09 22:19:00,5.27696,5.27696,5.27545,5.27545,14000000.0
2007-10-09 22:20:00,5.27584,5.27654,5.27499,5.27565,21000000.0
2007-10-09 22:21:00,5.27557,5.27658,5.27517,5.27517,13000000.0
2007-10-09 22:22:00,5.27543,5.27672,5.27543,5.27558,12000000.0
2007-10-09 22:23:00,5.27584,5.27671,5.27548,5.27622,18000000.0
2007-10-09 22:24:00,5.2767,5.2767,5.27495,5.27495,14000000.0
2007-10-09 22:25:00,5.27601,5.27658,5.27523,5.2758,13000000.0
2007-10-09 22:26:00,5.27581,5.27631,5.2749,5.27578,13000000.0
2007-10-09 22:27:00,5.27657,5.27657,5.27519,5.27609,16000000.0
2007-10-09 22:28:00,5.27614,5.27622,5.27489,5.2754,13000000.0
2007-10-09 22:29:00,5.27509,5.27576,5.27451,5.27542,21000000.0
2007-10-09 22:30:00,5.27642,5.27642,5.27518,5.27539,17000000.0
2007-10-09 22:31:00,5.27516,5.27541,5.27498,5.27512,10000000.0
2007-10-09 22:32:00,5.27548,5.27621,5.27488,5.27492,13000000.0
2007-10-09 22:33:00,5.27466,5.27585,5.27434,5.27474,13000000.0
2007-10-09 22:34:00,5.27534,5.27698,5.27519,5.27544,13000000.0
2007-10-09 22:35:00,5.27563,5.27601,5.27513,5.27554,19000000.0
2007-10-09 22:36:00,5.27594,5.27594,5.27409,5.27449,14000000.0
2007-10-09 22:37:00,5.27498,5.27498,5.27331,5.27347,17000000.0
2007-10-09 22:38:00,5.27387,5.27439,5.27336,5.27396,9000000.0
2007-10-09 22:39:00,5.27398,5.2752,5.27366,5.27499,20000000.0
2007-10-09 22:40:00,5.27396,5.27596,5.27396,5.27577,13000000.0
2007-10-09 22:41:00,5.27501,5.27597,5.27451,5.27568,13000000.0
2007-10-09 22:42:00,5.27428,5.27505,5.27416,5.27416,10000000.0
2007-10-09 22:43:00,5.27542,5.27549,5.27389,5.27549,15000000.0
2007-10-09 22:44:00,5.27491,5.27614,5.27452,5.27597,16000000.0
2007-10-09 22:45:00,5.27519,5.27675,5.27519,5.27598,14000000.0
2007-10-09 22:46:00,5.27594,5.27659,5.27541,5.27614,12000000.0
2007-10-09 22:47:00,5.27545,5.27684,5.27545,5.2765,7000000.0
2007-10-09 22:48:00,5.27749,5.27749,5.2761,5.27643,16000000.0
2007-10-09 22:49:00,5.27662,5.27726,5.27628,5.2763,10000000.0
2007-10-09 22:50:00,5.27623,5.27761,5.27574,5.27626,15000000.0
2007-10-09 22:51:00,5.27684,5.27706,5.27538,5.27538,17000000.0
2007-10-09 22:52:00,5.27667,5.27675,5.27557,5.27557,10000000.0
2007-10-09 22:53:00,5.27658,5.27723,5.27557,5.27612,20000000.0
2007-10-09 22:54:00,5.27665,5.27716,5.27538,5.27704,10000000.0
2007-10-09 22:55:00,5.27618,5.27709,5.27576,5.27603,12000000.0
2007-10-09 22:56:00,5.27616,5.2764,5.27578,5.27601,9000000.0
2007-10-09 22:57:00,5.27594,5.27675,5.27594,5.27604,18000000.0
2007-10-09 22:58:00,5.27557,5.27729,5.27557,5.27665,13000000.0
2007-10-09 22:59:00,5.27597,5.27667,5.27545,5.27545,10000000.0
2007-10-09 23:00:00,5.27687,5.27731,5.27571,5.27571,17000000.0
2007-10-09 23:01:00,5.27671,5.27751,5.27585,5.27585,13000000.0
2007-10-09 23:02:00,5.27704,5.27714,5.27642,5.277,7000000.0
2007-10-09 23:03:00,5.27676,5.277,5.27595,5.27622,16000000.0
2007-10-09 23:04:00,5.27648,5.2766,5.27589,5.27594,12000000.0
2007-10-09 23:05:00,5.27615,5.27615,5.27539,5.27549,11000000.0
2007-10-09 23:06:00,5.27524,5.27545,5.27523,5.27544,11000000.0
2007-10-09 23:07:00,5.27698,5.27698,5.27571,5.27573,13000000.0
2007-10-09 23:08:00,5.27561,5.277,5.27533,5.27573,20000000.0
2007-10-09 23:09:00,5.27676,5.27676,5.27556,5.27596,16000000.0
2007-10-09 23:10:00,5.27651,5.27651,5.27545,5.27561,16000000.0
2007-10-09 23:11:00,5.27522,5.27676,5.27522,5.27676,10000000.0
2007-10-09 23:12:00,5.2771,5.27734,5.27532,5.27623,12000000.0
2007-10-09 23:13:00,5.27601,5.27601,5.27563,5.27579,16000000.0
2007-10-09 23:14:00,5.277,5.277,5.2756,5.27596,9000000.0
2007-10-09 23:15:00,5.27554,5.27653,5.27512,5.27613,9000000.0
2007-10-09 23:16:00,5.27653,5.27653,5.27521,5.27521,18000000.0
2007-10-09 23:17:00,5.27683,5.27683,5.27532,5.27614,8000000.0
2007-10-09 23:18:00,5.27658,5.27658,5.27498,5.27629,10000000.0
2007-10-09 23:19:00,5.27492,5.27612,5.27472,5.27563,9000000.0
2007-10-09 23:20:00,5.2751,5.27703,5.2751,5.2751,17000000.0
2007-10-09 23:21:00,5.27668,5.27668,5.27506,5.27577,11000000.0
2007-10-09 23:22:00,5.27526,5.27635,5.27526,5.27606,12000000.0
2007-10-09 23:23:00,5.27518,5.27525,5.27505,5.27518,12000000.0
2007-10-09 23:24:00,5.27665,5.27665,5.27515,5.27565,12000000.0
2007-10-09 23:25:00,5.27663,5.27663,5.27519,5.27585,9000000.0
2007-10-09 23:26:00,5.27645,5.27645,5.27544,5.2757,14000000.0
2007-10-09 23:27:00,5.27667,5.27672,5.27515,5.27672,17000000.0
2007-10-09 23:28:00,5.27526,5.27636,5.27513,5.27519,15000000.0
2007-10-09 23:29:00,5.27664,5.27716,5.27584,5.27686,11000000.0
2007-10-09 23:30:00,5.27714,5.27758,5.27619,5.27674,14000000.0
2007-10-09 23:31:00,5.27648,5.27758,5.27648,5.27728,7000000.0
2007-10-09 23:32:00,5.27772,5.27778,5.27668,5.27743,15000000.0
2007-10-09 23:33:00,5.277,5.277,5.27637,5.27637,7000000.0
2007-10-09 23:34:00,5.27819,5.2782,5.27713,5.27713,10000000.0
2007-10-09 23:35:00,5.27747,5.27755,5.27735,5.27735,12000000.0
2007-10-09 23:36:00,5.27689,5.27806,5.27653,5.27653,10000000.0
2007-10-09 23:37:00,5.27726,5.27808,5.27692,5.27692,14000000.0
2007-10-09 23:38:00,5.27754,5.2781,5.27694,5.27745,17000000.0
2007-10-09 23:39:00,5.27758,5.27856,5.27758,5.27788,9000000.0
2007-10-09 23:40:00,5.27882,5.27882,5.27728,5.27729,12000000.0
2007-10-09 23:41:00,5.27892,5.27898,5.278,5.27812,9000000.0
2007-10-09 23:42:00,5.27781,5.27892,5.27781,5.27814,15000000.0
2007-10-09 23:43:00,5.27801,5.27819,5.27749,5.27749,13000000.0
2007-10-09 23:44:00,5.27777,5.27845,5.27748,5.2783,8000000.0
2007-10-09 23:45:00,5.27848,5.27871,5.27736,5.27788,12000000.0
2007-10-09 23:46:00,5.27726,5.27851,5.277,5.27766,20000000.0
2007-10-09 23:47:00,5.27728,5.27864,5.27697,5.27864,19000000.0
2007-10-09 23:48:00,5.27733,5.27846,5.27707,5.27771,14000000.0
2007-10-09 23:49:00,5.27782,5.27851,5.27733,5.27733,12000000.0
2007-10-09 23:50:00,5.27758,5.27867,5.27733,5.27786,10000000.0
2007-10-09 23:51:00,5.27811,5.27829,5.27731,5.27737,14000000.0
2007-10-09 23:52:00,5.27751,5.27806,5.2766,5.27737,13000000.0
2007-10-09 23:53:00,5.27697,5.27765,5.27606,5.27606,16000000.0
2007-10-09 23:54:00,5.27791,5.27792,5.27688,5.27776,13000000.0
2007-10-09 23:55:00,5.27601,5.27722,5.27601,5.27701,16000000.0
2007-10-09 23:56:00,5.27688,5.27729,5.27611,5.27611,12000000.0
2007-10-09 23:57:00,5.27699,5.27699,5.27578,5.27578,14000000.0
2007-10-09 23:58:00,5.27678,5.2774,5.27631,5.27683,16000000.0
2007-10-09 23:59:00,5.2767,5.27708,5.27579,5.27708,12000000.0
2007-10-10 00:00:00,5.27755,5.27755,5.27603,5.27697,17000000.0
2007-10-10 00:01:00,5.27772,5.27772,5.27601,5.27709,12000000.0
2007-10-10 00:02:00,5.27646,5.27717,5.27591,5.27591,11000000.0
2007-10-10 00:03:00,5.27545,5.27565,5.27545,5.27545,7000000.0
2007-10-10 00:04:00,5.27633,5.27708,5.27599,5.27623,16000000.0
2007-10-10 00:05:00,5.27705,5.27705,5.27685,5.27685,17000000.0
2007-10-10 00:06:00,5.27662,5.2769,5.27549,5.27549,10000000.0
2007-10-10 00:07:00,5.27612,5.27698,5.27551,5.27608,19000000.0
2007-10-10 00:08:00,5.27658,5.27731,5.27622,5.27651,9000000.0
2007-10-10 00:09:00,5.2758,5.27709,5.2758,5.27657,19000000.0
2007-10-10 00:10:00,5.27634,5.27739,5.27634,5.27706,16000000.0
2007-10-10 00:11:00,5.27695,5.2774,5.27628,5.27628,9000000.0
2007-10-10 00:12:00,5.27629,5.27701,5.27605,5.27618,11000000.0
2007-10-10 00:13:00,5.27569,5.27727,5.27569,5.27704,8000000.0
2007-10-10 00:14:00,5.27642,5.27755,5.27642,5.27674,9000000.0
2007-10-10 00:15:00,5.27738,5.27816,5.27697,5.27697,15000000.0
2007-10-10 00:16:00,5.27699,5.27801,5.27643,5.27741,18000000.0
2007-10-10 00:17:00,5.27686,5.27836,5.27685,5.27751,21000000.0
2007-10-10 00:18:00,5.27738,5.27815,5.27654,5.27746,16000000.0
2007-10-10 00:19:00,5.2771,5.27801,5.27691,5.27785,12000000.0
2007-10-10 00:20:00,5.27751,5.27815,5.27681,5.2772,13000000.0
2007-10-10 00:21:00,5.27745,5.27791,5.27682,5.27727,13000000.0
2007-10-10 00:22:00,5.27655,5.27675,5.27655,5.27655,13000000.0
2007-10-10 00:23:00,5.27708,5.27715,5.27695,5.27695,11000000.0
2007-10-10 00:24:00,5.27736,5.27787,5.2771,5.2776,10000000.0
2007-10-10 00:25:00,5.27728,5.27795,5.27662,5.27766,16000000.0
2007-10-10 00:26:00,5.2773,5.27821,5.27636,5.27697,13000000.0
2007-10-10 00:27:00,5.27676,5.27681,5.27654,5.27659,16000000.0
2007-10-10 00:28:00,5.27708,5.27715,5.27695,5.27695,13000000.0
2007-10-10 00:29:00,5.27658,5.27665,5.27645,5.27645,10000000.0
2007-10-10 00:30:00,5.27725,5.27725,5.27705,5.27725,15000000.0
2007-10-10 00:31:00,5.27687,5.27687,5.27599,5.27599,18000000.0
2007-10-10 00:32:00,5.27864,5.27882,5.27725,5.27835,14000000.0
2007-10-10 00:33:00,5.27882,5.27882,5.27738,5.27738,13000000.0
2007-10-10 00:34:00,5.27766,5.27839,5.27751,5.27821,11000000.0
2007-10-10 00:35:00,5.27829,5.27829,5.27783,5.27791,13000000.0
2007-10-10 00:36:00,5.27798,5.27877,5.27776,5.27823,12000000.0
2007-10-10 00:37:00,5.27776,5.27839,5.2776,5.27834,10000000.0
2007-10-10 00:38:00,5.27758,5.2791,5.27758,5.27782,11000000.0
2007-10-10 00:39:00,5.27853,5.2793,5.27795,5.27795,16000000.0
2007-10-10 00:40:00,5.27803,5.27878,5.27792,5.27833,10000000.0
2007-10-10 00:41:00,5.27796,5.2788,5.27796,5.27823,15000000.0
2007-10-10 00:42:00,5.27883,5.27885,5.27775,5.27843,10000000.0
2007-10-10 00:43:00,5.27847,5.27869,5.27769,5.2781,8000000.0
2007-10-10 00:44:00,5.27799,5.27837,5.27736,5.27792,7000000.0
2007-10-10 00:45:00,5.27891,5.27891,5.27725,5.27754,10000000.0
2007-10-10 00:46:00,5.2779,5.27807,5.27693,5.27797,18000000.0
2007-10-10 00:47:00,5.27694,5.27824,5.27677,5.27721,18000000.0
2007-10-10 00:48:00,5.27732,5.27801,5.27653,5.27745,15000000.0
2007-10-10 00:49:00,5.2772,5.27782,5.27668,5.27732,19000000.0
2007-10-10 00:50:00,5.27751,5.27771,5.27686,5.2774,15000000.0
2007-10-10 00:51:00,5.27652,5.27768,5.27652,5.27654,12000000.0
2007-10-10 00:52:00,5.27691,5.27775,5.27611,5.27701,15000000.0
2007-10-10 00:53:00,5.27729,5.27748,5.27604,5.27604,9000000.0
2007-10-10 00:54:00,5.27613,5.27741,5.27589,5.27608,17000000.0
2007-10-10 00:55:00,5.27653,5.27666,5.27602,5.27644,11000000.0
2007-10-10 00:56:00,5.27598,5.27728,5.27598,5.27676,23000000.0
2007-10-10 00:57:00,5.27605,5.27717,5.27601,5.27717,11000000.0
2007-10-10 00:58:00,5.27704,5.27759,5.27615,5.27615,11000000.0
2007-10-10 00:59:00,5.27613,5.27738,5.27594,5.27618,11000000.0
2007-10-10 01:00:00,5.27749,5.27749,5.27602,5.27635,14000000.0
2007-10-10 01:01:00,5.27677,5.27727,5.27634,5.27727,9000000.0
2007-10-10 01:02:00,5.27674,5.27758,5.27625,5.27643,13000000.0
2007-10-10 01:03:00,5.27617,5.27734,5.27602,5.27672,18000000.0
2007-10-10 01:04:00,5.27676,5.27713,5.27631,5.27703,11000000.0
2007-10-10 01:05:00,5.27727,5.27766,5.27689,5.27689,13000000.0
2007-10-10 01:06:00,5.27633,5.27645,5.27624,5.27624,9000000.0
2007-10-10 01:07:00,5.27608,5.27767,5.27608,5.27678,15000000.0
2007-10-10 01:08:00,5.27605,5.27702,5.27595,5.27629,15000000.0
2007-10-10 01:09:00,5.27659,5.27713,5.27599,5.27632,14000000.0
2007-10-10 01:10:00,5.27624,5.27688,5.27589,5.27589,13000000.0
2007-10-10 01:11:00,5.27625,5.2766,5.27557,5.27588,7000000.0
2007-10-10 01:12:00,5.27551,5.27671,5.27508,5.27548,17000000.0
2007-10-10 01:13:00,5.27583,5.27665,5.27501,5.27516,18000000.0
2007-10-10 01:14:00,5.27611,5.27649,5.27521,5.27551,14000000.0
2007-10-10 01:15:00,5.27511,5.27624,5.27498,5.27601,10000000.0
2007-10-10 01:16:00,5.27558,5.27677,5.27531,5.27607,18000000.0
2007-10-10 01:17:00,5.27512,5.2767,5.27512,5.2767,16000000.0
2007-10-10 01:18:00,5.27635,5.27679,5.27518,5.27518,13000000.0
2007-10-10 01:19:00,5.27512,5.27634,5.27512,5.27602,12000000.0
2007-10-10 01:20:00,5.27564,5.27639,5.27528,5.27587,15000000.0
2007-10-10 01:21:00,5.27568,5.27657,5.27543,5.27543,14000000.0
2007-10-10 01:22:00,5.27558,5.27674,5.27501,5.27501,13000000.0
2007-10-10 01:23:00,5.27538,5.27655,5.2751,5.27622,14000000.0
2007-10-10 01:24:00,5.27517,5.27674,5.27517,5.27674,15000000.0
2007-10-10 01:25:00,5.27518,5.27525,5.27505,5.27518,17000000.0
2007-10-10 01:26:00,5.27569,5.27681,5.27526,5.27648,14000000.0
2007-10-10 01:27:00,5.27566,5.27609,5.27492,5.27564,13000000.0
2007-10-10 01:28:00,5.27511,5.27623,5.27506,5.2758,9000000.0
2007-10-10 01:29:00,5.27517,5.27661,5.27517,5.27652,11000000.0
2007-10-10 01:30:00,5.27512,5.27647,5.2751,5.2751,20000000.0
2007-10-10 01:31:00,5.27525,5.2759,5.27463,5.27472,9000000.0
2007-10-10 01:32:00,5.27553,5.27631,5.27515,5.27576,7000000.0
2007-10-10 01:33:00,5.27475,5.27601,5.27475,5.2749,13000000.0
2007-10-10 01:34:00,5.27452,5.27564,5.2744,5.2752,10000000.0
2007-10-10 01:35:00,5.27465,5.27581,5.27465,5.27499,17000000.0
2007-10-10 01:36:00,5.27548,5.27555,5.27535,5.27555,16000000.0
2007-10-10 01:37:00,5.27472,5.27487,5.27444,5.27487,13000000.0
2007-10-10 01:38:00,5.27596,5.27601,5.27487,5.27487,15000000.0
2007-10-10 01:39:00,5.27564,5.27625,5.27517,5.27583,13000000.0
2007-10-10 01:40:00,5.27563,5.2767,5.27519,5.27532,14000000.0
2007-10-10 01:41:00,5.27633,5.27633,5.27522,5.27629,12000000.0
2007-10-10 01:42:00,5.27639,5.27639,5.27503,5.27544,14000000.0
2007-10-10 01:43:00,5.27583,5.27622,5.27543,5.2756,18000000.0
2007-10-10 01:44:00,5.27534,5.27539,5.27514,5.27537,12000000.0
2007-10-10 01:45:00,5.27494,5.2761,5.2747,5.2761,19000000.0
2007-10-10 01:46:00,5.27527,5.27599,5.27485,5.27596,15000000.0
2007-10-10 01:47:00,5.27511,5.27546,5.27452,5.27496,10000000.0
2007-10-10 01:48:00,5.27515,5.27566,5.27418,5.275,14000000.0
2007-10-10 01:49:00,5.27493,5.27541,5.27379,5.27379,16000000.0
2007-10-10 01:50:00,5.27532,5.27584,5.27428,5.27522,18000000.0
2007-10-10 01:51:00,5.27517,5.27555,5.27439,5.27464,16000000.0
2007-10-10 01:52:00,5.27498,5.27572,5.27468,5.27479,10000000.0
2007-10-10 01:53:00,5.2747,5.27538,5.27397,5.275,15000000.0
2007-10-10 01:54:00,5.27497,5.27555,5.2743,5.27555,14000000.0
2007-10-10 01:55:00,5.27547,5.27555,5.27535,5.27548,14000000.0
2007-10-10 01:56:00,5.27442,5.27576,5.27442,5.27576,8000000.0
2007-10-10 01:57:00,5.27593,5.27611,5.27485,5.27529,10000000.0
2007-10-10 01:58:00,5.27493,5.27503,5.27466,5.27489,21000000.0
2007-10-10 01:59:00,5.27492,5.27634,5.27492,5.2757,16000000.0
2007-10-10 02:00:00,5.27525,5.27595,5.2748,5.27595,11000000.0
2007-10-10 02:01:00,5.27508,5.2762,5.27501,5.2757,11000000.0
2007-10-10 02:02:00,5.27534,5.27648,5.27534,5.27632,13000000.0
2007-10-10 02:03:00,5.27569,5.27629,5.27527,5.27527,8000000.0
2007-10-10 02:04:00,5.27568,5.27634,5.27497,5.27547,18000000.0
2007-10-10 02:05:00,5.27574,5.27675,5.27513,5.27577,14000000.0
2007-10-10 02:06:00,5.27565,5.27653,5.2748,5.2755,18000000.0
2007-10-10 02:07:00,5.27626,5.27626,5.2752,5.27543,12000000.0
2007-10-10 02:08:00,5.27536,5.27627,5.27536,5.27627,12000000.0
2007-10-10 02:09:00,5.27523,5.27562,5.27523,5.27541,11000000.0
2007-10-10 02:10:00,5.27492,5.27551,5.2742,5.27459,10000000.0
2007-10-10 02:11:00,5.27375,5.2747,5.27337,5.27402,16000000.0
2007-10-10 02:12:00,5.27374,5.27453,5.27329,5.27416,17000000.0
2007-10-10 02:13:00,5.27463,5.27463,5.27337,5.27412,9000000.0
2007-10-10 02:14:00,5.27328,5.27438,5.27306,5.2743,16000000.0
2007-10-10 02:15:00,5.2738,5.27473,5.27327,5.27373,15000000.0
2007-10-10 02:16:00,5.274,5.274,5.27279,5.27279,16000000.0
2007-10-10 02:17:00,5.27376,5.2741,5.27324,5.27342,14000000.0
2007-10-10 02:18:00,5.27378,5.27378,5.27194,5.27199,16000000.0
2007-10-10 02:19:00,5.27353,5.27353,5.27205,5.27219,11000000.0
2007-10-10 02:20:00,5.27279,5.27311,5.2719,5.27311,10000000.0
2007-10-10 02:21:00,5.27241,5.27311,5.2718,5.27311,18000000.0
2007-10-10 02:22:00,5.27233,5.27296,5.27181,5.27263,15000000.0
2007-10-10 02:23:00,5.27216,5.27253,5.27125,5.27148,16000000.0
2007-10-10 02:24:00,5.27163,5.27306,5.27092,5.27306,12000000.0
2007-10-10 02:25:00,5.27343,5.27364,5.272,5.27309,18000000.0
2007-10-10 02:26:00,5.27344,5.27362,5.27282,5.27322,8000000.0
2007-10-10 02:27:00,5.27297,5.27367,5.27238,5.27238,12000000.0
2007-10-10 02:28:00,5.27288,5.27365,5.2724,5.27365,15000000.0
2007-10-10 02:29:00,5.27293,5.27419,5.27287,5.27309,15000000.0
2007-10-10 02:30:00,5.2745,5.27504,5.27352,5.27389,19000000.0
2007-10-10 02:31:00,5.27538,5.27678,5.27395,5.2764,13000000.0
2007-10-10 02:32:00,5.27609,5.27716,5.27552,5.27613,17000000.0
2007-10-10 02:33:00,5.27624,5.27689,5.27567,5.27567,10000000.0
2007-10-10 02:34:00,5.27571,5.27651,5.27528,5.27651,11000000.0
2007-10-10 02:35:00,5.27564,5.27613,5.27493,5.27569,14000000.0
2007-10-10 02:36:00,5.27561,5.27561,5.27475,5.2756,13000000.0
2007-10-10 02:37:00,5.27477,5.27562,5.27471,5.27479,9000000.0
2007-10-10 02:38:00,5.27592,5.27592,5.2742,5.2742,12000000.0
2007-10-10 02:39:00,5.27429,5.27558,5.27429,5.27558,11000000.0
2007-10-10 02:40:00,5.27566,5.27566,5.27455,5.27501,19000000.0
2007-10-10 02:41:00,5.27503,5.27572,5.27439,5.27439,12000000.0
2007-10-10 02:42:00,5.27585,5.27585,5.27426,5.27426,11000000.0
2007-10-10 02:43:00,5.27487,5.27506,5.27378,5.27378,12000000.0
2007-10-10 02:44:00,5.27425,5.27516,5.27404,5.27412,9000000.0
2007-10-10 02:45:00,5.2742,5.27458,5.27322,5.27411,13000000.0
2007-10-10 02:46:00,5.27349,5.27537,5.27349,5.2749,11000000.0
2007-10-10 02:47:00,5.27503,5.27597,5.27428,5.27597,10000000.0
2007-10-10 02:48:00,5.27515,5.27589,5.27482,5.27536,11000000.0
2007-10-10 02:49:00,5.27397,5.27541,5.27397,5.27534,10000000.0
2007-10-10 02:50:00,5.27493,5.27599,5.27453,5.27541,17000000.0
2007-10-10 02:51:00,5.27501,5.27552,5.27501,5.27552,15000000.0
2007-10-10 02:52:00,5.27561,5.276,5.27449,5.27506,13000000.0
2007-10-10 02:53:00,5.27535,5.27641,5.27517,5.27517,12000000.0
2007-10-10 02:54:00,5.27667,5.27676,5.27522,5.27627,13000000.0
2007-10-10 02:55:00,5.2762,5.27672,5.2756,5.2756,13000000.0
2007-10-10 02:56:00,5.27625,5.27637,5.27491,5.27491,13000000.0
2007-10-10 02:57:00,5.2765,5.2765,5.27489,5.27515,10000000.0
2007-10-10 02:58:00,5.27568,5.27598,5.27471,5.27483,15000000.0
2007-10-10 02:59:00,5.27518,5.2763,5.27472,5.27624,12000000.0
2007-10-10 03:00:00,5.27451,5.27606,5.27451,5.27606,17000000.0
2007-10-10 03:01:00,5.27533,5.27609,5.27508,5.2752,9000000.0
2007-10-10 03:02:00,5.27485,5.27596,5.27485,5.2758,15000000.0
2007-10-10 03:03:00,5.27563,5.27568,5.27449,5.27507,14000000.0
2007-10-10 03:04:00,5.27604,5.27629,5.27488,5.27522,11000000.0
2007-10-10 03:05:00,5.27499,5.27598,5.2747,5.27532,12000000.0
2007-10-10 03:06:00,5.27509,5.27623,5.27482,5.27545,12000000.0
2007-10-10 03:07:00,5.27615,5.2764,5.27508,5.27508,18000000.0
2007-10-10 03:08:00,5.27606,5.27681,5.27606,5.27637,9000000.0
2007-10-10 03:09:00,5.27661,5.27743,5.27644,5.27649,9000000.0
2007-10-10 03:10:00,5.27643,5.278,5.27638,5.27714,11000000.0
2007-10-10 03:11:00,5.2777,5.2777,5.27612,5.27662,16000000.0
2007-10-10 03:12:00,5.27689,5.27749,5.2768,5.27714,8000000.0
2007-10-10 03:13:00,5.27669,5.27786,5.27669,5.27786,12000000.0
2007-10-10 03:14:00,5.2777,5.2777,5.27638,5.27724,16000000.0
2007-10-10 03:15:00,5.2767,5.27756,5.2762,5.2762,10000000.0
2007-10-10 03:16:00,5.27622,5.27779,5.27622,5.27761,16000000.0
2007-10-10 03:17:00,5.27669,5.2771,5.27583,5.27583,16000000.0
2007-10-10 03:18:00,5.27683,5.27712,5.27572,5.27597,9000000.0
2007-10-10 03:19:00,5.27588,5.27651,5.27581,5.27581,10000000.0
2007-10-10 03:20:00,5.27634,5.27663,5.27559,5.2763,20000000.0
2007-10-10 03:21:00,5.27623,5.27689,5.27551,5.27551,18000000.0
2007-10-10 03:22:00,5.27628,5.27732,5.27547,5.27609,15000000.0
2007-10-10 03:23:00,5.27675,5.27759,5.27588,5.27759,15000000.0
2007-10-10 03:24:00,5.27677,5.27788,5.27663,5.27676,12000000.0
2007-10-10 03:25:00,5.2779,5.2779,5.27633,5.27633,15000000.0
2007-10-10 03:26:00,5.2767,5.27779,5.2765,5.27676,19000000.0
2007-10-10 03:27:00,5.27705,5.27705,5.27685,5.27705,8000000.0
2007-10-10 03:28:00,5.27639,5.27806,5.27639,5.27806,13000000.0
2007-10-10 03:29:00,5.27756,5.278,5.27672,5.278,9000000.0
2007-10-10 03:30:00,5.27724,5.27793,5.27652,5.27792,17000000.0
2007-10-10 03:31:00,5.27809,5.27809,5.27693,5.27726,7000000.0
2007-10-10 03:32:00,5.2778,5.27898,5.27723,5.27881,15000000.0
2007-10-10 03:33:00,5.27916,5.27916,5.2772,5.2772,14000000.0
2007-10-10 03:34:00,5.2779,5.27863,5.27757,5.27795,13000000.0
2007-10-10 03:35:00,5.27787,5.27843,5.27722,5.27726,9000000.0
2007-10-10 03:36:00,5.27784,5.27842,5.27718,5.27719,13000000.0
2007-10-10 03:37:00,5.27848,5.27848,5.27684,5.27684,13000000.0
2007-10-10 03:38:00,5.27804,5.2785,5.27691,5.27815,14000000.0
2007-10-10 03:39:00,5.27739,5.27879,5.27717,5.27787,11000000.0
2007-10-10 03:40:00,5.27779,5.2786,5.27737,5.27842,12000000.0
2007-10-10 03:41:00,5.27785,5.28012,5.27773,5.27793,19000000.0
2007-10-10 03:42:00,5.27903,5.27941,5.27831,5.27901,10000000.0
2007-10-10 03:43:00,5.279,5.27933,5.27832,5.27905,12000000.0
2007-10-10 03:44:00,5.27851,5.27992,5.27851,5.27992,12000000.0
2007-10-10 03:45:00,5.27865,5.28007,5.27865,5.27912,14000000.0
2007-10-10 03:46:00,5.27905,5.28155,5.27905,5.27999,13000000.0
2007-10-10 03:47:00,5.27952,5.2802,5.27924,5.27934,9000000.0
2007-10-10 03:48:00,5.27997,5.28084,5.27984,5.28084,8000000.0
2007-10-10 03:49:00,5.28069,5.28069,5.27952,5.28,19000000.0
2007-10-10 03:50:00,5.27931,5.28053,5.27904,5.28029,12000000.0
2007-10-10 03:51:00,5.27919,5.27991,5.27886,5.27947,15000000.0
2007-10-10 03:52:00,5.27915,5.28004,5.279,5.27953,11000000.0
2007-10-10 03:53:00,5.27884,5.27946,5.27788,5.27788,12000000.0
2007-10-10 03:54:00,5.27917,5.27917,5.27822,5.27854,12000000.0
2007-10-10 03:55:00,5.27857,5.27961,5.27836,5.27836,12000000.0
2007-10-10 03:56:00,5.27915,5.27923,5.27892,5.2791,14000000.0
2007-10-10 03:57:00,5.27985,5.27985,5.27965,5.27978,15000000.0
2007-10-10 03:58:00,5.27898,5.27948,5.27752,5.27752,12000000.0
2007-10-10 03:59:00,5.27899,5.27911,5.27766,5.27839,17000000.0
2007-10-10 04:00:00,5.27894,5.27919,5.27816,5.27901,14000000.0
2007-10-10 04:01:00,5.27765,5.27893,5.2776,5.27849,13000000.0
2007-10-10 04:02:00,5.27853,5.2789,5.27753,5.27789,16000000.0
2007-10-10 04:03:00,5.27856,5.27936,5.27801,5.27821,14000000.0
2007-10-10 04:04:00,5.27885,5.27885,5.27865,5.27885,19000000.0
2007-10-10 04:05:00,5.27945,5.27945,5.27808,5.27837,12000000.0
2007-10-10 04:06:00,5.27855,5.27867,5.27749,5.27818,18000000.0
2007-10-10 04:07:00,5.2774,5.27804,5.27666,5.27804,16000000.0
2007-10-10 04:08:00,5.27723,5.27756,5.27614,5.27722,8000000.0
2007-10-10 04:09:00,5.27701,5.27772,5.27666,5.27666,13000000.0
2007-10-10 04:10:00,5.27695,5.27774,5.27655,5.27742,14000000.0
2007-10-10 04:11:00,5.27808,5.27808,5.27663,5.27663,18000000.0
2007-10-10 04:12:00,5.27743,5.27772,5.27708,5.27709,10000000.0
2007-10-10 04:13:00,5.27765,5.27854,5.27765,5.2781,14000000.0
2007-10-10 04:14:00,5.27776,5.27808,5.27706,5.27713,20000000.0
2007-10-10 04:15:00,5.27867,5.27867,5.27619,5.27657,14000000.0
2007-10-10 04:16:00,5.27771,5.27796,5.27642,5.27642,15000000.0
2007-10-10 04:17:00,5.27764,5.27766,5.27614,5.27645,22000000.0
2007-10-10 04:18:00,5.27687,5.27778,5.27638,5.27691,17000000.0
2007-10-10 04:19:00,5.27689,5.2775,5.27609,5.27609,12000000.0
2007-10-10 04:20:00,5.27603,5.27742,5.27559,5.27668,17000000.0
2007-10-10 04:21:00,5.27599,5.27687,5.27554,5.27554,13000000.0
2007-10-10 04:22:00,5.27658,5.27701,5.27601,5.27601,14000000.0
2007-10-10 04:23:00,5.27537,5.27667,5.27537,5.27667,9000000.0
2007-10-10 04:24:00,5.27609,5.2766,5.2752,5.2752,9000000.0
2007-10-10 04:25:00,5.27688,5.27688,5.27531,5.27638,13000000.0
2007-10-10 04:26:00,5.27666,5.2771,5.27592,5.27597,12000000.0
2007-10-10 04:27:00,5.27681,5.27747,5.27613,5.27613,16000000.0
2007-10-10 04:28:00,5.27694,5.27729,5.27631,5.2768,11000000.0
2007-10-10 04:29:00,5.27603,5.27754,5.27575,5.27641,20000000.0
2007-10-10 04:30:00,5.27545,5.27565,5.27545,5.27565,16000000.0
2007-10-10 04:31:00,5.27567,5.27684,5.27567,5.27586,12000000.0
2007-10-10 04:32:00,5.27639,5.27693,5.2758,5.27693,11000000.0
2007-10-10 04:33:00,5.27654,5.27685,5.27578,5.27591,14000000.0
2007-10-10 04:34:00,5.27626,5.27706,5.27604,5.27706,11000000.0
2007-10-10 04:35:00,5.27604,5.2769,5.2758,5.27605,14000000.0
2007-10-10 04:36:00,5.27576,5.27628,5.27546,5.27588,11000000.0
2007-10-10 04:37:00,5.2753,5.27633,5.27529,5.27576,15000000.0
2007-10-10 04:38:00,5.27565,5.27648,5.2754,5.27566,7000000.0
2007-10-10 04:39:00,5.27628,5.27702,5.27567,5.27616,19000000.0
2007-10-10 04:40:00,5.27613,5.27718,5.27596,5.27704,14000000.0
2007-10-10 04:41:00,5.27578,5.27653,5.27526,5.27526,12000000.0
2007-10-10 04:42:00,5.27644,5.27646,5.27497,5.27497,11000000.0
2007-10-10 04:43:00,5.27582,5.2763,5.27488,5.2763,15000000.0
2007-10-10 04:44:00,5.27526,5.27692,5.27526,5.27689,13000000.0
2007-10-10 04:45:00,5.27561,5.27654,5.27561,5.27654,19000000.0
2007-10-10 04:46:00,5.27653,5.27743,5.27601,5.27629,14000000.0
2007-10-10 04:47:00,5.27672,5.27711,5.27619,5.27661,7000000.0
2007-10-10 04:48:00,5.27795,5.27795,5.27775,5.27775,14000000.0
2007-10-10 04:49:00,5.27694,5.27712,5.2762,5.27668,12000000.0
2007-10-10 04:50:00,5.27602,5.27762,5.27602,5.27686,9000000.0
2007-10-10 04:51:00,5.27692,5.27734,5.27646,5.27728,16000000.0
2007-10-10 04:52:00,5.27683,5.27709,5.27682,5.27691,14000000.0
2007-10-10 04:53:00,5.27581,5.27698,5.27572,5.27698,12000000.0
2007-10-10 04:54:00,5.2765,5.2775,5.2765,5.27694,9000000.0
2007-10-10 04:55:00,5.27778,5.27778,5.27616,5.27657,19000000.0
2007-10-10 04:56:00,5.27689,5.27698,5.27638,5.27686,17000000.0
2007-10-10 04:57:00,5.27652,5.27802,5.27652,5.27708,15000000.0
2007-10-10 04:58:00,5.27747,5.27759,5.27686,5.27713,7000000.0
2007-10-10 04:59:00,5.27747,5.27794,5.2773,5.2773,10000000.0
2007-10-10 05:00:00,5.27677,5.27743,5.27655,5.27718,19000000.0
2007-10-10 05:01:00,5.27644,5.27828,5.27644,5.2774,8000000.0
2007-10-10 05:02:00,5.27715,5.27839,5.27715,5.27804,8000000.0
2007-10-10 05:03:00,5.27747,5.27842,5.27732,5.27808,13000000.0
2007-10-10 05:04:00,5.27728,5.27878,5.27728,5.27878,16000000.0
2007-10-10 05:05:00,5.27895,5.27913,5.27796,5.27796,17000000.0
2007-10-10 05:06:00,5.2789,5.2789,5.27764,5.27802,15000000.0
2007-10-10 05:07:00,5.2786,5.2786,5.27758,5.27799,9000000.0
2007-10-10 05:08:00,5.2785,5.2791,5.27765,5.27907,14000000.0
2007-10-10 05:09:00,5.27796,5.27834,5.2775,5.27789,15000000.0
2007-10-10 05:10:00,5.27826,5.2786,5.27712,5.27712,13000000.0
2007-10-10 05:11:00,5.27749,5.27889,5.27741,5.27889,13000000.0
2007-10-10 05:12:00,5.27824,5.27877,5.27721,5.27749,15000000.0
2007-10-10 05:13:00,5.27776,5.27843,5.27676,5.27676,14000000.0
2007-10-10 05:14:00,5.27768,5.27775,5.27755,5.27755,13000000.0
2007-10-10 05:15:00,5.27699,5.27834,5.27699,5.27741,15000000.0
2007-10-10 05:16:00,5.27717,5.2772,5.27656,5.27656,12000000.0
2007-10-10 05:17:00,5.27796,5.27864,5.27725,5.27752,13000000.0
2007-10-10 05:18:00,5.27757,5.27854,5.27721,5.2782,14000000.0
2007-10-10 05:19:00,5.27751,5.27775,5.27713,5.27725,9000000.0
2007-10-10 05:20:00,5.27803,5.27811,5.27704,5.27765,12000000.0
2007-10-10 05:21:00,5.27813,5.27813,5.27706,5.27773,9000000.0
2007-10-10 05:22:00,5.27735,5.2782,5.27693,5.27693,13000000.0
2007-10-10 05:23:00,5.27774,5.27824,5.2769,5.27778,9000000.0
2007-10-10 05:24:00,5.27731,5.27785,5.27679,5.27679,13000000.0
2007-10-10 05:25:00,5.27698,5.27754,5.27628,5.27628,10000000.0
2007-10-10 05:26:00,5.27758,5.2781,5.27669,5.27705,11000000.0
2007-10-10 05:27:00,5.27681,5.27754,5.27616,5.27693,20000000.0
2007-10-10 05:28:00,5.27654,5.27786,5.27654,5.27705,11000000.0
2007-10-10 05:29:00,5.27762,5.27799,5.27713,5.27795,8000000.0
2007-10-10 05:30:00,5.27816,5.27816,5.27697,5.27785,13000000.0
2007-10-10 05:31:00,5.27778,5.27787,5.27711,5.27711,12000000.0
2007-10-10 05:32:00,5.27767,5.2781,5.27708,5.27708,14000000.0
2007-10-10 05:33:00,5.27815,5.27848,5.27759,5.27759,10000000.0
2007-10-10 05:34:00,5.2781,5.27847,5.27758,5.2782,14000000.0
2007-10-10 05:35:00,5.27819,5.27852,5.27728,5.27728,16000000.0
2007-10-10 05:36:00,5.27826,5.27909,5.27775,5.27909,11000000.0
2007-10-10 05:37:00,5.27853,5.27853,5.27771,5.27771,14000000.0
2007-10-10 05:38:00,5.27861,5.27921,5.27776,5.2785,12000000.0
2007-10-10 05:39:00,5.27856,5.27908,5.27826,5.27831,16000000.0
2007-10-10 05:40:00,5.27889,5.27926,5.27821,5.279,15000000.0
2007-10-10 05:41:00,5.27843,5.27922,5.2784,5.27886,11000000.0
2007-10-10 05:42:00,5.27785,5.27902,5.27773,5.27902,20000000.0
2007-10-10 05:43:00,5.27873,5.27893,5.27784,5.27829,13000000.0
2007-10-10 05:44:00,5.27805,5.27842,5.27757,5.27836,10000000.0
2007-10-10 05:45:00,5.2784,5.27882,5.278,5.27829,9000000.0
2007-10-10 05:46:00,5.27865,5.27865,5.27752,5.27752,24000000.0
2007-10-10 05:47:00,5.27875,5.27919,5.27796,5.27796,16000000.0
2007-10-10 05:48:00,5.27857,5.27861,5.27766,5.27834,8000000.0
2007-10-10 05:49:00,5.27642,5.27789,5.27616,5.27764,7000000.0
2007-10-10 05:50:00,5.2774,5.27774,5.27662,5.2774,11000000.0
2007-10-10 05:51:00,5.27755,5.27799,5.27596,5.27612,18000000.0
2007-10-10 05:52:00,5.2762,5.2762,5.27449,5.27449,9000000.0
2007-10-10 05:53:00,5.27481,5.27543,5.27419,5.27499,15000000.0
2007-10-10 05:54:00,5.2752,5.27533,5.27429,5.27468,14000000.0
2007-10-10 05:55:00,5.27499,5.27499,5.27328,5.27354,15000000.0
2007-10-10 05:56:00,5.27336,5.27336,5.27172,5.27285,23000000.0
2007-10-10 05:57:00,5.27295,5.27378,5.27219,5.27242,17000000.0
2007-10-10 05:58:00,5.27259,5.27353,5.27236,5.27248,11000000.0
2007-10-10 05:59:00,5.27307,5.27389,5.27236,5.27389,13000000.0
2007-10-10 06:00:00,5.27357,5.27402,5.27246,5.27358,18000000.0
2007-10-10 06:01:00,5.27295,5.27484,5.27295,5.27472,9000000.0
2007-10-10 06:02:00,5.27365,5.27485,5.27365,5.27425,16000000.0
2007-10-10 06:03:00,5.2744,5.27481,5.27393,5.27434,12000000.0
2007-10-10 06:04:00,5.27506,5.27506,5.27366,5.27505,17000000.0
2007-10-10 06:05:00,5.27475,5.27481,5.27402,5.27481,11000000.0
2007-10-10 06:06:00,5.27436,5.27482,5.27355,5.27355,14000000.0
2007-10-10 06:07:00,5.27376,5.27376,5.2733,5.2733,13000000.0
2007-10-10 06:08:00,5.27402,5.27416,5.27314,5.27328,13000000.0
2007-10-10 06:09:00,5.27276,5.27414,5.27276,5.27414,11000000.0
2007-10-10 06:10:00,5.27343,5.27353,5.27332,5.27339,8000000.0
2007-10-10 06:11:00,5.27365,5.27407,5.27284,5.27405,17000000.0
2007-10-10 06:12:00,5.27302,5.27396,5.27302,5.27396,13000000.0
2007-10-10 06:13:00,5.27425,5.2745,5.27425,5.27439,13000000.0
2007-10-10 06:14:00,5.27313,5.27389,5.27275,5.27309,11000000.0
2007-10-10 06:15:00,5.2741,5.2741,5.27298,5.27349,16000000.0
2007-10-10 06:16:00,5.27372,5.27397,5.27312,5.27397,13000000.0
2007-10-10 06:17:00,5.27333,5.27442,5.27311,5.27371,18000000.0
2007-10-10 06:18:00,5.27361,5.27397,5.2733,5.27355,11000000.0
2007-10-10 06:19:00,5.27317,5.27329,5.27278,5.27278,7000000.0
2007-10-10 06:20:00,5.27336,5.2738,5.27239,5.2738,17000000.0
2007-10-10 06:21:00,5.27309,5.27351,5.27246,5.27264,13000000.0
2007-10-10 06:22:00,5.27351,5.27417,5.27263,5.27312,19000000.0
2007-10-10 06:23:00,5.27321,5.27448,5.27252,5.2737,19000000.0
2007-10-10 06:24:00,5.27409,5.27424,5.27306,5.27326,20000000.0
2007-10-10 06:25:00,5.27402,5.27444,5.27335,5.2738,8000000.0
2007-10-10 06:26:00,5.27372,5.27445,5.27323,5.27425,19000000.0
2007-10-10 06:27:00,5.27401,5.27474,5.27342,5.27446,12000000.0
2007-10-10 06:28:00,5.27439,5.27454,5.27339,5.27339,10000000.0
2007-10-10 06:29:00,5.27425,5.27451,5.27356,5.27361,10000000.0
2007-10-10 06:30:00,5.27353,5.27425,5.27305,5.27425,12000000.0
2007-10-10 06:31:00,5.27371,5.27484,5.2731,5.27484,15000000.0
2007-10-10 06:32:00,5.27269,5.27299,5.27269,5.27299,11000000.0
2007-10-10 06:33:00,5.27275,5.2737,5.27275,5.27348,13000000.0
2007-10-10 06:34:00,5.27415,5.27437,5.27337,5.27375,7000000.0
2007-10-10 06:35:00,5.27383,5.27383,5.2732,5.2732,11000000.0
2007-10-10 06:36:00,5.2745,5.27508,5.27407,5.27426,7000000.0
2007-10-10 06:37:00,5.27476,5.27531,5.27441,5.27523,9000000.0
2007-10-10 06:38:00,5.27497,5.27568,5.27475,5.27552,11000000.0
2007-10-10 06:39:00,5.27544,5.27584,5.27414,5.27426,14000000.0
2007-10-10 06:40:00,5.2741,5.27553,5.2741,5.2753,12000000.0
2007-10-10 06:41:00,5.27488,5.27562,5.27386,5.27448,17000000.0
2007-10-10 06:42:00,5.27388,5.27521,5.27319,5.27418,13000000.0
2007-10-10 06:43:00,5.27357,5.2749,5.27346,5.2749,11000000.0
2007-10-10 06:44:00,5.27448,5.27535,5.27417,5.27435,15000000.0
2007-10-10 06:45:00,5.27402,5.27508,5.27402,5.27508,10000000.0
2007-10-10 06:46:00,5.27479,5.27544,5.27412,5.27474,14000000.0
2007-10-10 06:47:00,5.275,5.27597,5.27464,5.27597,10000000.0
2007-10-10 06:48:00,5.27506,5.27612,5.27439,5.27543,13000000.0
2007-10-10 06:49:00,5.27569,5.27597,5.2747,5.2747,15000000.0
2007-10-10 06:50:00,5.27632,5.27632,5.27516,5.2761,16000000.0
2007-10-10 06:51:00,5.27586,5.27656,5.27505,5.27656,14000000.0
2007-10-10 06:52:00,5.27569,5.27593,5.27535,5.27561,10000000.0
2007-10-10 06:53:00,5.27591,5.27661,5.27531,5.27568,12000000.0
2007-10-10 06:54:00,5.27612,5.27619,5.27565,5.27565,14000000.0
2007-10-10 06:55:00,5.27574,5.27599,5.27565,5.27587,18000000.0
2007-10-10 06:56:00,5.2762,5.27633,5.27553,5.27553,19000000.0
2007-10-10 06:57:00,5.27626,5.27647,5.27564,5.27637,8000000.0
2007-10-10 06:58:00,5.27633,5.27633,5.27563,5.27587,10000000.0
2007-10-10 06:59:00,5.27558,5.27565,5.27545,5.27558,17000000.0
2007-10-10 07:00:00,5.27665,5.27665,5.27559,5.27578,11000000.0
2007-10-10 07:01:00,5.27623,5.27623,5.2747,5.2747,11000000.0
2007-10-10 07:02:00,5.27533,5.27626,5.27492,5.27626,13000000.0
2007-10-10 07:03:00,5.2751,5.27566,5.2748,5.27566,12000000.0
2007-10-10 07:04:00,5.27533,5.27597,5.2752,5.27594,18000000.0
2007-10-10 07:05:00,5.27613,5.27638,5.27588,5.27635,12000000.0
2007-10-10 07:06:00,5.27541,5.27589,5.27456,5.27571,15000000.0
2007-10-10 07:07:00,5.27545,5.27608,5.27475,5.27608,11000000.0
2007-10-10 07:08:00,5.27586,5.27586,5.27446,5.27486,9000000.0
2007-10-10 07:09:00,5.27503,5.27566,5.27459,5.27473,15000000.0
2007-10-10 07:10:00,5.275,5.27576,5.2746,5.27543,19000000.0
2007-10-10 07:11:00,5.2764,5.2764,5.27556,5.27556,9000000.0
2007-10-10 07:12:00,5.27538,5.27596,5.27481,5.27596,12000000.0
2007-10-10 07:13:00,5.27477,5.27621,5.27477,5.2753,19000000.0
2007-10-10 07:14:00,5.27608,5.2763,5.27561,5.2763,8000000.0
2007-10-10 07:15:00,5.27509,5.27619,5.27472,5.27522,16000000.0
2007-10-10 07:16:00,5.27614,5.27614,5.27453,5.27453,18000000.0
2007-10-10 07:17:00,5.2758,5.2758,5.2745,5.27499,22000000.0
2007-10-10 07:18:00,5.275,5.27595,5.275,5.27572,16000000.0
2007-10-10 07:19:00,5.27627,5.27627,5.27516,5.27516,17000000.0
2007-10-10 07:20:00,5.27621,5.27629,5.27484,5.27629,14000000.0
2007-10-10 07:21:00,5.27524,5.27605,5.27453,5.27453,16000000.0
2007-10-10 07:22:00,5.27449,5.27587,5.27449,5.27529,14000000.0
2007-10-10 07:23:00,5.27517,5.27592,5.27448,5.27474,17000000.0
2007-10-10 07:24:00,5.27535,5.276,5.27498,5.276,9000000.0
2007-10-10 07:25:00,5.27591,5.27591,5.27447,5.27447,13000000.0
2007-10-10 07:26:00,5.2757,5.2757,5.27413,5.27458,13000000.0
2007-10-10 07:27:00,5.27467,5.2753,5.27398,5.27444,7000000.0
2007-10-10 07:28:00,5.2751,5.2753,5.27334,5.27392,18000000.0
2007-10-10 07:29:00,5.27424,5.27454,5.27341,5.27381,8000000.0
2007-10-10 07:30:00,5.27326,5.27444,5.27307,5.2736,16000000.0
2007-10-10 07:31:00,5.27296,5.27356,5.27167,5.2734,15000000.0
2007-10-10 07:32:00,5.27283,5.27283,5.27099,5.2719,13000000.0
2007-10-10 07:33:00,5.27153,5.27244,5.27153,5.27175,8000000.0
2007-10-10 07:34:00,5.27212,5.27324,5.27173,5.27324,11000000.0
2007-10-10 07:35:00,5.27235,5.27329,5.27146,5.27232,16000000.0
2007-10-10 07:36:00,5.27315,5.27379,5.27241,5.27287,11000000.0
2007-10-10 07:37:00,5.27378,5.27391,5.27208,5.27246,17000000.0
2007-10-10 07:38:00,5.27268,5.2733,5.27205,5.2733,9000000.0
2007-10-10 07:39:00,5.27247,5.27366,5.27155,5.27366,12000000.0
2007-10-10 07:40:00,5.27298,5.27361,5.27221,5.27261,14000000.0
2007-10-10 07:41:00,5.27234,5.27345,5.27234,5.2733,14000000.0
2007-10-10 07:42:00,5.27321,5.27345,5.27235,5.27336,8000000.0
2007-10-10 07:43:00,5.27316,5.27357,5.27233,5.27349,15000000.0
2007-10-10 07:44:00,5.27376,5.27409,5.27229,5.27409,13000000.0
2007-10-10 07:45:00,5.27428,5.27428,5.27346,5.27346,19000000.0
2007-10-10 07:46:00,5.27322,5.27517,5.27306,5.27447,11000000.0
2007-10-10 07:47:00,5.27588,5.27588,5.27303,5.27425,16000000.0
2007-10-10 07:48:00,5.2735,5.2735,5.27262,5.27287,9000000.0
2007-10-10 07:49:00,5.27423,5.27423,5.274,5.27417,11000000.0
2007-10-10 07:50:00,5.27262,5.2731,5.27213,5.27281,11000000.0
2007-10-10 07:51:00,5.27215,5.27329,5.27215,5.27268,13000000.0
2007-10-10 07:52:00,5.27281,5.27356,5.27227,5.27356,14000000.0
2007-10-10 07:53:00,5.27195,5.27387,5.27195,5.27387,10000000.0
2007-10-10 07:54:00,5.27389,5.27391,5.27288,5.27334,17000000.0
2007-10-10 07:55:00,5.27375,5.27408,5.27285,5.27407,10000000.0
2007-10-10 07:56:00,5.2739,5.27437,5.2726,5.27376,11000000.0
2007-10-10 07:57:00,5.27428,5.27462,5.27313,5.27328,11000000.0
2007-10-10 07:58:00,5.274,5.27524,5.27342,5.27524,24000000.0
2007-10-10 07:59:00,5.27578,5.27765,5.27543,5.27612,11000000.0
2007-10-10 08:00:00,5.27844,5.27844,5.27619,5.27788,14000000.0
2007-10-10 08:01:00,5.27788,5.27788,5.27613,5.27649,15000000.0
2007-10-10 08:02:00,5.27693,5.27694,5.27566,5.27694,16000000.0
2007-10-10 08:03:00,5.27571,5.27661,5.27541,5.27541,10000000.0
2007-10-10 08:04:00,5.27726,5.27726,5.27575,5.27608,13000000.0
2007-10-10 08:05:00,5.27607,5.27645,5.27487,5.2759,18000000.0
2007-10-10 08:06:00,5.27652,5.27652,5.27443,5.27554,14000000.0
2007-10-10 08:07:00,5.27531,5.27531,5.27421,5.27489,11000000.0
2007-10-10 08:08:00,5.27449,5.2756,5.27402,5.27473,19000000.0
2007-10-10 08:09:00,5.27625,5.27633,5.27496,5.27496,9000000.0
2007-10-10 08:10:00,5.27594,5.27624,5.27475,5.27538,8000000.0
2007-10-10 08:11:00,5.27557,5.27614,5.27423,5.27436,16000000.0
2007-10-10 08:12:00,5.27537,5.27537,5.27347,5.27405,16000000.0
2007-10-10 08:13:00,5.27429,5.27517,5.27303,5.27303,15000000.0
2007-10-10 08:14:00,5.2741,5.27478,5.27357,5.27363,15000000.0
2007-10-10 08:15:00,5.27473,5.27525,5.2728,5.2728,14000000.0
2007-10-10 08:16:00,5.27488,5.27488,5.27303,5.27436,14000000.0
2007-10-10 08:17:00,5.27419,5.27419,5.27209,5.2722,15000000.0
2007-10-10 08:18:00,5.27335,5.27335,5.27215,5.27217,11000000.0
2007-10-10 08:19:00,5.27334,5.27405,5.27223,5.27405,16000000.0
2007-10-10 08:20:00,5.27243,5.274,5.27241,5.27331,17000000.0
2007-10-10 08:21:00,5.27402,5.27405,5.27277,5.27405,15000000.0
2007-10-10 08:22:00,5.27295,5.27432,5.27277,5.27432,8000000.0
2007-10-10 08:23:00,5.27408,5.27492,5.27357,5.27492,15000000.0
2007-10-10 08:24:00,5.2734,5.27415,5.27294,5.27377,8000000.0
2007-10-10 08:25:00,5.27336,5.27432,5.27299,5.27416,17000000.0
2007-10-10 08:26:00,5.27279,5.2748,5.27279,5.27477,14000000.0
2007-10-10 08:27:00,5.27377,5.27444,5.27374,5.2743,9000000.0
2007-10-10 08:28:00,5.27473,5.27593,5.27405,5.27593,11000000.0
2007-10-10 08:29:00,5.27641,5.27641,5.27519,5.27577,15000000.0
2007-10-10 08:30:00,5.27629,5.27662,5.27575,5.27636,10000000.0
2007-10-10 08:31:00,5.27582,5.2768,5.27512,5.2768,17000000.0
2007-10-10 08:32:00,5.27566,5.27635,5.27472,5.27515,20000000.0
2007-10-10 08:33:00,5.27494,5.27513,5.27383,5.27383,7000000.0
2007-10-10 08:34:00,5.27522,5.27592,5.2743,5.27527,8000000.0
2007-10-10 08:35:00,5.27516,5.27516,5.27375,5.27485,19000000.0
2007-10-10 08:36:00,5.27283,5.27454,5.27271,5.27354,14000000.0
2007-10-10 08:37:00,5.2743,5.2743,5.27331,5.27422,12000000.0
2007-10-10 08:38:00,5.27404,5.27411,5.27222,5.27222,13000000.0
2007-10-10 08:39:00,5.27375,5.27449,5.27207,5.27449,14000000.0
2007-10-10 08:40:00,5.27445,5.27539,5.27324,5.27518,12000000.0
2007-10-10 08:41:00,5.27512,5.27515,5.27394,5.27404,11000000.0
2007-10-10 08:42:00,5.27557,5.27557,5.27352,5.27406,18000000.0
2007-10-10 08:43:00,5.27445,5.27497,5.27325,5.27448,8000000.0
2007-10-10 08:44:00,5.2743,5.27464,5.27307,5.27354,12000000.0
2007-10-10 08:45:00,5.27497,5.27538,5.27359,5.27381,20000000.0
2007-10-10 08:46:00,5.27429,5.27496,5.2735,5.27496,10000000.0
2007-10-10 08:47:00,5.27433,5.27578,5.27397,5.27578,13000000.0
2007-10-10 08:48:00,5.2741,5.2746,5.27234,5.27333,16000000.0
2007-10-10 08:49:00,5.27278,5.2729,5.27125,5.27197,9000000.0
2007-10-10 08:50:00,5.27246,5.27337,5.27182,5.27235,17000000.0
2007-10-10 08:51:00,5.27393,5.27399,5.27288,5.27344,8000000.0
2007-10-10 08:52:00,5.27435,5.27435,5.27299,5.27303,20000000.0
2007-10-10 08:53:00,5.27462,5.27462,5.27283,5.27418,16000000.0
2007-10-10 08:54:00,5.27354,5.2742,5.27189,5.27414,15000000.0
2007-10-10 08:55:00,5.27209,5.27297,5.27155,5.27221,12000000.0
2007-10-10 08:56:00,5.27279,5.27344,5.27192,5.27209,14000000.0
2007-10-10 08:57:00,5.27273,5.27359,5.27196,5.27314,14000000.0
2007-10-10 08:58:00,5.27354,5.27354,5.27169,5.27196,15000000.0
2007-10-10 08:59:00,5.27152,5.27277,5.27136,5.27136,15000000.0
2007-10-10 09:00:00,5.27297,5.27321,5.27194,5.27291,14000000.0
2007-10-10 09:01:00,5.27306,5.2735,5.27225,5.2735,14000000.0
2007-10-10 09:02:00,5.27209,5.27384,5.27209,5.2737,17000000.0
2007-10-10 09:03:00,5.273,5.27346,5.27206,5.27346,16000000.0
2007-10-10 09:04:00,5.27346,5.27347,5.27273,5.27299,10000000.0
2007-10-10 09:05:00,5.27366,5.27374,5.27278,5.27338,14000000.0
2007-10-10 09:06:00,5.2723,5.27369,5.2723,5.27368,14000000.0
2007-10-10 09:07:00,5.2737,5.2737,5.27277,5.27318,9000000.0
2007-10-10 09:08:00,5.27309,5.27432,5.27294,5.27362,17000000.0
2007-10-10 09:09:00,5.27285,5.27384,5.27268,5.27349,9000000.0
2007-10-10 09:10:00,5.27271,5.27366,5.27211,5.27366,12000000.0
2007-10-10 09:11:00,5.27374,5.27381,5.27223,5.27304,15000000.0
2007-10-10 09:12:00,5.27337,5.27355,5.27228,5.273,14000000.0
2007-10-10 09:13:00,5.27196,5.27373,5.27183,5.27373,12000000.0
2007-10-10 09:14:00,5.2725,5.27369,5.27203,5.27369,13000000.0
2007-10-10 09:15:00,5.27264,5.27379,5.27132,5.27132,13000000.0
2007-10-10 09:16:00,5.27194,5.27261,5.27137,5.2715,10000000.0
2007-10-10 09:17:00,5.27174,5.27268,5.27157,5.27253,14000000.0
2007-10-10 09:18:00,5.27169,5.27169,5.26974,5.26974,16000000.0
2007-10-10 09:19:00,5.27059,5.27169,5.26863,5.26975,14000000.0
2007-10-10 09:20:00,5.2677,5.26952,5.26716,5.26952,11000000.0
2007-10-10 09:21:00,5.26982,5.27006,5.26854,5.26938,11000000.0
2007-10-10 09:22:00,5.26853,5.26998,5.26842,5.26951,18000000.0
2007-10-10 09:23:00,5.26966,5.26978,5.26768,5.26768,18000000.0
2007-10-10 09:24:00,5.26862,5.27015,5.26845,5.26858,18000000.0
2007-10-10 09:25:00,5.26975,5.2703,5.26905,5.2703,13000000.0
2007-10-10 09:26:00,5.27048,5.27048,5.26894,5.26949,13000000.0
2007-10-10 09:27:00,5.27054,5.27089,5.26919,5.27036,11000000.0
2007-10-10 09:28:00,5.27036,5.27128,5.26939,5.26979,12000000.0
2007-10-10 09:29:00,5.27009,5.27147,5.26945,5.27082,16000000.0
2007-10-10 09:30:00,5.27036,5.27121,5.2698,5.27012,11000000.0
2007-10-10 09:31:00,5.27046,5.27088,5.26914,5.26988,13000000.0
2007-10-10 09:32:00,5.26983,5.27078,5.2697,5.27069,14000000.0
2007-10-10 09:33:00,5.27003,5.27041,5.26952,5.27041,16000000.0
2007-10-10 09:34:00,5.27043,5.27043,5.26877,5.26959,13000000.0
2007-10-10 09:35:00,5.26993,5.26993,5.26781,5.26781,9000000.0
2007-10-10 09:36:00,5.26925,5.27018,5.26853,5.27018,7000000.0
2007-10-10 09:37:00,5.27045,5.27047,5.26905,5.27046,14000000.0
2007-10-10 09:38:00,5.27087,5.27087,5.26868,5.26891,18000000.0
2007-10-10 09:39:00,5.26928,5.26957,5.26829,5.2695,15000000.0
2007-10-10 09:40:00,5.26868,5.26981,5.26866,5.26866,10000000.0
2007-10-10 09:41:00,5.26835,5.27011,5.26835,5.26852,14000000.0
2007-10-10 09:42:00,5.26984,5.2704,5.26876,5.27014,18000000.0
2007-10-10 09:43:00,5.26829,5.26971,5.26829,5.26857,9000000.0
2007-10-10 09:44:00,5.27019,5.27031,5.26954,5.27031,10000000.0
2007-10-10 09:45:00,5.26975,5.27005,5.2689,5.2689,10000000.0
2007-10-10 09:46:00,5.26914,5.26993,5.26829,5.26931,14000000.0
2007-10-10 09:47:00,5.26917,5.2701,5.26917,5.26975,11000000.0
2007-10-10 09:48:00,5.27034,5.27034,5.26954,5.27017,10000000.0
2007-10-10 09:49:00,5.26891,5.26961,5.26814,5.26946,13000000.0
2007-10-10 09:50:00,5.26914,5.26914,5.26717,5.26877,12000000.0
2007-10-10 09:51:00,5.26802,5.2687,5.26723,5.26753,18000000.0
2007-10-10 09:52:00,5.26855,5.26855,5.26713,5.26713,12000000.0
2007-10-10 09:53:00,5.26879,5.26918,5.26752,5.26769,18000000.0
2007-10-10 09:54:00,5.26875,5.26919,5.26812,5.26912,13000000.0
2007-10-10 09:55:00,5.26992,5.27028,5.26876,5.26976,14000000.0
2007-10-10 09:56:00,5.2698,5.27063,5.26943,5.26987,16000000.0
2007-10-10 09:57:00,5.27042,5.27059,5.26874,5.26882,17000000.0
2007-10-10 09:58:00,5.26954,5.27071,5.26904,5.26981,18000000.0
2007-10-10 09:59:00,5.27073,5.2708,5.26957,5.2698,7000000.0
2007-10-10 10:00:00,5.27042,5.27117,5.26965,5.27015,13000000.0
2007-10-10 10:01:00,5.2701,5.27162,5.26992,5.27011,15000000.0
2007-10-10 10:02:00,5.27167,5.27167,5.27001,5.27001,10000000.0
2007-10-10 10:03:00,5.26995,5.27104,5.26958,5.26991,15000000.0
2007-10-10 10:04:00,5.26918,5.2708,5.26912,5.2693,13000000.0
2007-10-10 10:05:00,5.27024,5.27074,5.26931,5.2705,16000000.0
2007-10-10 10:06:00,5.26984,5.27036,5.26928,5.27036,16000000.0
2007-10-10 10:07:00,5.2696,5.27016,5.26917,5.26929,24000000.0
2007-10-10 10:08:00,5.26971,5.27041,5.26945,5.27041,13000000.0
2007-10-10 10:09:00,5.2705,5.2705,5.26907,5.27017,17000000.0
2007-10-10 10:10:00,5.27021,5.27021,5.26868,5.26869,14000000.0
2007-10-10 10:11:00,5.26887,5.26937,5.26758,5.26758,14000000.0
2007-10-10 10:12:00,5.26788,5.2688,5.26769,5.26876,9000000.0
2007-10-10 10:13:00,5.26777,5.26843,5.26643,5.26643,13000000.0
2007-10-10 10:14:00,5.26736,5.26751,5.26636,5.26711,10000000.0
2007-10-10 10:15:00,5.26709,5.26709,5.26528,5.26528,19000000.0
2007-10-10 10:16:00,5.26596,5.26599,5.26506,5.26569,11000000.0
2007-10-10 10:17:00,5.26496,5.26654,5.26496,5.26654,13000000.0
2007-10-10 10:18:00,5.26516,5.26593,5.26438,5.26489,21000000.0
2007-10-10 10:19:00,5.26499,5.26538,5.26394,5.26538,12000000.0
2007-10-10 10:20:00,5.26515,5.26606,5.26456,5.26606,8000000.0
2007-10-10 10:21:00,5.26558,5.26587,5.26439,5.26488,17000000.0
2007-10-10 10:22:00,5.26373,5.26589,5.26373,5.2652,15000000.0
2007-10-10 10:23:00,5.26548,5.26587,5.26486,5.26489,11000000.0
2007-10-10 10:24:00,5.2663,5.26652,5.26516,5.26516,13000000.0
2007-10-10 10:25:00,5.26627,5.26669,5.26561,5.26669,14000000.0
2007-10-10 10:26:00,5.26667,5.26667,5.26487,5.26649,10000000.0
2007-10-10 10:27:00,5.26492,5.26652,5.26472,5.26505,9000000.0
2007-10-10 10:28:00,5.26513,5.26618,5.2648,5.26579,11000000.0
2007-10-10 10:29:00,5.2672,5.2672,5.26517,5.26572,19000000.0
2007-10-10 10:30:00,5.26508,5.2665,5.26506,5.26646,11000000.0
2007-10-10 10:31:00,5.26582,5.26642,5.26466,5.26638,15000000.0
2007-10-10 10:32:00,5.26565,5.26613,5.26492,5.26613,9000000.0
2007-10-10 10:33:00,5.26588,5.26594,5.26398,5.26548,16000000.0
2007-10-10 10:34:00,5.26413,5.2648,5.2638,5.2645,11000000.0
2007-10-10 10:35:00,5.26422,5.2652,5.26396,5.26439,9000000.0
2007-10-10 10:36:00,5.26513,5.26513,5.26363,5.26375,13000000.0
2007-10-10 10:37:00,5.26409,5.26538,5.26365,5.26378,14000000.0
2007-10-10 10:38:00,5.26417,5.26469,5.26348,5.26413,7000000.0
2007-10-10 10:39:00,5.26375,5.26501,5.26375,5.26463,12000000.0
2007-10-10 10:40:00,5.26424,5.26476,5.26362,5.2644,17000000.0
2007-10-10 10:41:00,5.26506,5.26532,5.26371,5.26495,15000000.0
2007-10-10 10:42:00,5.26576,5.26633,5.26458,5.26633,13000000.0
2007-10-10 10:43:00,5.26445,5.26633,5.26445,5.26503,15000000.0
2007-10-10 10:44:00,5.26494,5.26558,5.26383,5.26472,11000000.0
2007-10-10 10:45:00,5.26397,5.26518,5.26292,5.26431,17000000.0
2007-10-10 10:46:00,5.26456,5.26485,5.26309,5.26459,9000000.0
2007-10-10 10:47:00,5.26428,5.26502,5.26382,5.26502,9000000.0
2007-10-10 10:48:00,5.26417,5.26488,5.26376,5.26447,11000000.0
2007-10-10 10:49:00,5.26362,5.26477,5.26357,5.26466,11000000.0
2007-10-10 10:50:00,5.26536,5.26536,5.26386,5.26455,16000000.0
2007-10-10 10:51:00,5.26466,5.26546,5.26352,5.26494,21000000.0
2007-10-10 10:52:00,5.26532,5.26536,5.26421,5.26517,8000000.0
2007-10-10 10:53:00,5.26496,5.26562,5.2639,5.26454,12000000.0
2007-10-10 10:54:00,5.26435,5.2665,5.26435,5.26568,16000000.0
2007-10-10 10:55:00,5.26524,5.26669,5.26513,5.26534,13000000.0
2007-10-10 10:56:00,5.26573,5.26686,5.26502,5.26599,16000000.0
2007-10-10 10:57:00,5.26556,5.26606,5.26518,5.2659,10000000.0
2007-10-10 10:58:00,5.26613,5.26643,5.26506,5.26506,12000000.0
2007-10-10 10:59:00,5.26637,5.26652,5.2657,5.26652,11000000.0
2007-10-10 11:00:00,5.26585,5.26682,5.26486,5.26678,13000000.0
2007-10-10 11:01:00,5.2661,5.26625,5.26519,5.26596,9000000.0
2007-10-10 11:02:00,5.26506,5.26594,5.26506,5.26564,8000000.0
2007-10-10 11:03:00,5.26496,5.26599,5.26475,5.26492,10000000.0
2007-10-10 11:04:00,5.26486,5.26683,5.26439,5.26617,12000000.0
2007-10-10 11:05:00,5.26505,5.26524,5.26387,5.26387,11000000.0
2007-10-10 11:06:00,5.26387,5.26431,5.26346,5.26409,8000000.0
2007-10-10 11:07:00,5.26477,5.26493,5.26346,5.26467,14000000.0
2007-10-10 11:08:00,5.26436,5.26548,5.26381,5.26519,18000000.0
2007-10-10 11:09:00,5.26358,5.26523,5.26358,5.26391,15000000.0
2007-10-10 11:10:00,5.2648,5.26556,5.26408,5.2653,12000000.0
2007-10-10 11:11:00,5.26469,5.26475,5.26384,5.26391,11000000.0
2007-10-10 11:12:00,5.2642,5.26482,5.26394,5.26464,8000000.0
2007-10-10 11:13:00,5.26374,5.26514,5.26374,5.26408,15000000.0
2007-10-10 11:14:00,5.2642,5.26552,5.26408,5.26552,13000000.0
2007-10-10 11:15:00,5.26562,5.26563,5.2645,5.26563,20000000.0
2007-10-10 11:16:00,5.26434,5.26539,5.26392,5.26535,15000000.0
2007-10-10 11:17:00,5.26477,5.26622,5.26441,5.26545,18000000.0
2007-10-10 11:18:00,5.26575,5.26623,5.26437,5.26623,20000000.0
2007-10-10 11:19:00,5.26496,5.2661,5.26492,5.26595,13000000.0
2007-10-10 11:20:00,5.26616,5.2662,5.26481,5.26481,20000000.0
2007-10-10 11:21:00,5.26571,5.26601,5.26501,5.26501,18000000.0
2007-10-10 11:22:00,5.26592,5.26666,5.26521,5.26543,18000000.0
2007-10-10 11:23:00,5.26672,5.26724,5.26506,5.26724,13000000.0
2007-10-10 11:24:00,5.26658,5.26683,5.2657,5.26681,9000000.0
2007-10-10 11:25:00,5.26707,5.26727,5.26568,5.26568,8000000.0
2007-10-10 11:26:00,5.26543,5.26667,5.26503,5.26609,8000000.0
2007-10-10 11:27:00,5.26584,5.26659,5.26549,5.26617,7000000.0
2007-10-10 11:28:00,5.26707,5.26707,5.26548,5.26649,14000000.0
2007-10-10 11:29:00,5.26615,5.26689,5.26534,5.26628,16000000.0
2007-10-10 11:30:00,5.26457,5.26609,5.26423,5.26575,7000000.0
2007-10-10 11:31:00,5.26427,5.26491,5.26333,5.26355,15000000.0
2007-10-10 11:32:00,5.26495,5.26514,5.26395,5.26514,10000000.0
2007-10-10 11:33:00,5.26545,5.26545,5.26416,5.26466,8000000.0
2007-10-10 11:34:00,5.2639,5.2645,5.26346,5.26393,11000000.0
2007-10-10 11:35:00,5.26403,5.26572,5.26299,5.26572,15000000.0
2007-10-10 11:36:00,5.26501,5.26568,5.26377,5.26475,14000000.0
2007-10-10 11:37:00,5.26485,5.26572,5.26463,5.26567,11000000.0
2007-10-10 11:38:00,5.26399,5.26572,5.26399,5.26572,12000000.0
2007-10-10 11:39:00,5.2642,5.26567,5.26387,5.265,13000000.0
2007-10-10 11:40:00,5.2643,5.26449,5.26366,5.264,8000000.0
2007-10-10 11:41:00,5.26449,5.26559,5.26412,5.26549,13000000.0
2007-10-10 11:42:00,5.26424,5.26507,5.2629,5.26507,18000000.0
2007-10-10 11:43:00,5.26317,5.26462,5.26317,5.26337,13000000.0
2007-10-10 11:44:00,5.26468,5.26468,5.26338,5.26354,14000000.0
2007-10-10 11:45:00,5.26478,5.26513,5.2636,5.26435,12000000.0
2007-10-10 11:46:00,5.26454,5.26454,5.26277,5.26298,14000000.0
2007-10-10 11:47:00,5.26422,5.26428,5.26255,5.26361,15000000.0
2007-10-10 11:48:00,5.26235,5.2632,5.26163,5.26163,9000000.0
2007-10-10 11:49:00,5.26296,5.26327,5.26132,5.26132,14000000.0
2007-10-10 11:50:00,5.26321,5.26321,5.2616,5.26189,17000000.0
2007-10-10 11:51:00,5.26348,5.26354,5.2616,5.26242,15000000.0
2007-10-10 11:52:00,5.26276,5.26286,5.26173,5.26214,15000000.0
2007-10-10 11:53:00,5.26203,5.26263,5.2609,5.2619,14000000.0
2007-10-10 11:54:00,5.26294,5.26306,5.26058,5.26058,9000000.0
2007-10-10 11:55:00,5.26176,5.26206,5.26048,5.26165,11000000.0
2007-10-10 11:56:00,5.2611,5.26179,5.26028,5.26083,13000000.0
2007-10-10 11:57:00,5.26096,5.26204,5.2601,5.26204,13000000.0
2007-10-10 11:58:00,5.26148,5.26213,5.26045,5.26212,12000000.0
2007-10-10 11:59:00,5.26169,5.26169,5.26007,5.2608,12000000.0
2007-10-10 12:00:00,5.25967,5.26159,5.25964,5.26159,12000000.0
2007-10-10 12:01:00,5.26212,5.26212,5.26019,5.26121,22000000.0
2007-10-10 12:02:00,5.26216,5.26216,5.26096,5.26142,10000000.0
2007-10-10 12:03:00,5.26234,5.2626,5.26124,5.26152,18000000.0
2007-10-10 12:04:00,5.2623,5.26278,5.26102,5.26241,12000000.0
2007-10-10 12:05:00,5.26245,5.26246,5.26114,5.26129,15000000.0
2007-10-10 12:06:00,5.26216,5.2623,5.26087,5.26172,14000000.0
2007-10-10 12:07:00,5.26234,5.26236,5.26116,5.26116,15000000.0
2007-10-10 12:08:00,5.26261,5.26261,5.26075,5.26252,19000000.0
2007-10-10 12:09:00,5.26256,5.26256,5.26174,5.26243,12000000.0
2007-10-10 12:10:00,5.26276,5.26276,5.2608,5.26243,23000000.0
2007-10-10 12:11:00,5.26272,5.26276,5.26099,5.26241,21000000.0
2007-10-10 12:12:00,5.26201,5.26337,5.26201,5.26337,9000000.0
2007-10-10 12:13:00,5.26271,5.26352,5.2622,5.26227,13000000.0
2007-10-10 12:14:00,5.26275,5.26354,5.26159,5.26297,15000000.0
2007-10-10 12:15:00,5.26303,5.26303,5.26123,5.26149,14000000.0
2007-10-10 12:16:00,5.26112,5.26273,5.26112,5.26269,16000000.0
2007-10-10 12:17:00,5.26127,5.26294,5.26127,5.26202,13000000.0
2007-10-10 12:18:00,5.26233,5.26383,5.26216,5.26326,9000000.0
2007-10-10 12:19:00,5.2628,5.26365,5.26224,5.26271,10000000.0
2007-10-10 12:20:00,5.26322,5.26322,5.26224,5.26296,7000000.0
2007-10-10 12:21:00,5.26257,5.26343,5.26194,5.26343,13000000.0
2007-10-10 12:22:00,5.26347,5.26364,5.26263,5.26341,10000000.0
2007-10-10 12:23:00,5.26273,5.26429,5.26237,5.26429,10000000.0
2007-10-10 12:24:00,5.26512,5.26512,5.26357,5.26488,12000000.0
2007-10-10 12:25:00,5.26388,5.26565,5.26388,5.26565,12000000.0
2007-10-10 12:26:00,5.26504,5.26527,5.26323,5.26353,20000000.0
2007-10-10 12:27:00,5.26474,5.26474,5.26268,5.26415,12000000.0
2007-10-10 12:28:00,5.26454,5.26485,5.26329,5.26396,14000000.0
2007-10-10 12:29:00,5.26542,5.26561,5.26451,5.26561,10000000.0
2007-10-10 12:30:00,5.2653,5.26593,5.26425,5.26485,19000000.0
2007-10-10 12:31:00,5.26416,5.26503,5.26373,5.26503,11000000.0
2007-10-10 12:32:00,5.26518,5.26518,5.26368,5.26372,10000000.0
2007-10-10 12:33:00,5.26431,5.26547,5.26334,5.26372,15000000.0
2007-10-10 12:34:00,5.2641,5.2648,5.26336,5.26478,16000000.0
2007-10-10 12:35:00,5.2652,5.2652,5.26365,5.26492,10000000.0
2007-10-10 12:36:00,5.26355,5.2646,5.26355,5.26419,11000000.0
2007-10-10 12:37:00,5.26509,5.26509,5.26396,5.26464,10000000.0
2007-10-10 12:38:00,5.26463,5.26487,5.26337,5.26461,14000000.0
2007-10-10 12:39:00,5.26473,5.26499,5.26367,5.26493,14000000.0
2007-10-10 12:40:00,5.26495,5.26495,5.2631,5.26383,11000000.0
2007-10-10 12:41:00,5.2648,5.26521,5.26371,5.26521,12000000.0
2007-10-10 12:42:00,5.26363,5.26494,5.26327,5.26419,14000000.0
2007-10-10 12:43:00,5.26467,5.26469,5.26287,5.26469,15000000.0
2007-10-10 12:44:00,5.26413,5.26413,5.26034,5.26167,16000000.0
2007-10-10 12:45:00,5.26098,5.26449,5.26098,5.26229,10000000.0
2007-10-10 12:46:00,5.26283,5.26283,5.26151,5.26281,12000000.0
2007-10-10 12:47:00,5.26297,5.26297,5.26079,5.26079,13000000.0
2007-10-10 12:48:00,5.26266,5.26272,5.26133,5.26204,12000000.0
2007-10-10 12:49:00,5.26161,5.26281,5.26144,5.26249,14000000.0
2007-10-10 12:50:00,5.26217,5.26256,5.26146,5.26256,9000000.0
2007-10-10 12:51:00,5.26284,5.26284,5.2611,5.26127,10000000.0
2007-10-10 12:52:00,5.26156,5.26229,5.26122,5.26229,22000000.0
2007-10-10 12:53:00,5.26212,5.26243,5.26104,5.26243,14000000.0
2007-10-10 12:54:00,5.26266,5.26266,5.2607,5.26115,13000000.0
2007-10-10 12:55:00,5.26138,5.26237,5.26077,5.26156,21000000.0
2007-10-10 12:56:00,5.26142,5.26256,5.26092,5.26256,18000000.0
2007-10-10 12:57:00,5.26227,5.26248,5.26186,5.26248,7000000.0
2007-10-10 12:58:00,5.26187,5.26234,5.26061,5.26061,12000000.0
2007-10-10 12:59:00,5.2616,5.26173,5.25975,5.26173,18000000.0
2007-10-10 13:00:00,5.26167,5.26214,5.26015,5.26091,14000000.0
2007-10-10 13:01:00,5.26134,5.26178,5.25995,5.25995,11000000.0
2007-10-10 13:02:00,5.26112,5.26199,5.26049,5.26148,15000000.0
2007-10-10 13:03:00,5.26062,5.26203,5.26,5.26195,15000000.0
2007-10-10 13:04:00,5.26078,5.26237,5.26078,5.26237,16000000.0
2007-10-10 13:05:00,5.26168,5.26235,5.26119,5.2614,9000000.0
2007-10-10 13:06:00,5.26266,5.26266,5.26085,5.26085,13000000.0
2007-10-10 13:07:00,5.26149,5.26245,5.26102,5.26235,13000000.0
2007-10-10 13:08:00,5.26191,5.2623,5.26101,5.26222,10000000.0
2007-10-10 13:09:00,5.26298,5.26298,5.2612,5.26265,15000000.0
2007-10-10 13:10:00,5.26213,5.2634,5.26164,5.2629,12000000.0
2007-10-10 13:11:00,5.26309,5.26326,5.2619,5.2619,12000000.0
2007-10-10 13:12:00,5.26293,5.26293,5.26123,5.26172,12000000.0
2007-10-10 13:13:00,5.26267,5.26309,5.26179,5.26285,11000000.0
2007-10-10 13:14:00,5.26168,5.26392,5.26168,5.26336,9000000.0
2007-10-10 13:15:00,5.26443,5.26476,5.26267,5.26472,15000000.0
2007-10-10 13:16:00,5.26421,5.26574,5.26397,5.26524,15000000.0
2007-10-10 13:17:00,5.26536,5.26541,5.26445,5.26537,17000000.0
2007-10-10 13:18:00,5.2654,5.2654,5.26357,5.26426,15000000.0
2007-10-10 13:19:00,5.26505,5.26509,5.26343,5.26347,15000000.0
2007-10-10 13:20:00,5.26351,5.26516,5.26351,5.26516,19000000.0
2007-10-10 13:21:00,5.26411,5.2647,5.26304,5.26304,10000000.0
2007-10-10 13:22:00,5.26413,5.26413,5.26289,5.26364,8000000.0
2007-10-10 13:23:00,5.26296,5.26419,5.26272,5.26391,15000000.0
2007-10-10 13:24:00,5.26329,5.26464,5.26263,5.26454,11000000.0
2007-10-10 13:25:00,5.26315,5.26401,5.26283,5.26346,9000000.0
2007-10-10 13:26:00,5.26347,5.26506,5.26313,5.26506,8000000.0
2007-10-10 13:27:00,5.26355,5.26624,5.26355,5.26565,15000000.0
2007-10-10 13:28:00,5.26513,5.26513,5.26394,5.26435,17000000.0
2007-10-10 13:29:00,5.26498,5.26502,5.26403,5.26502,11000000.0
2007-10-10 13:30:00,5.26409,5.26531,5.26384,5.26456,21000000.0
2007-10-10 13:31:00,5.26554,5.26554,5.26378,5.26465,11000000.0
2007-10-10 13:32:00,5.26507,5.26507,5.26371,5.26425,10000000.0
2007-10-10 13:33:00,5.26411,5.26513,5.26349,5.26513,8000000.0
2007-10-10 13:34:00,5.26405,5.26511,5.26401,5.26415,15000000.0
2007-10-10 13:35:00,5.26583,5.26583,5.26452,5.26452,13000000.0
2007-10-10 13:36:00,5.26533,5.26566,5.26478,5.26516,11000000.0
2007-10-10 13:37:00,5.2661,5.2663,5.26517,5.26568,8000000.0
2007-10-10 13:38:00,5.26611,5.26697,5.26495,5.26665,13000000.0
2007-10-10 13:39:00,5.26499,5.26591,5.26491,5.26491,7000000.0
2007-10-10 13:40:00,5.26664,5.26678,5.26552,5.266,12000000.0
2007-10-10 13:41:00,5.26537,5.26688,5.26537,5.26538,15000000.0
2007-10-10 13:42:00,5.26562,5.26658,5.26544,5.26587,22000000.0
2007-10-10 13:43:00,5.26722,5.26726,5.26472,5.26606,13000000.0
2007-10-10 13:44:00,5.26515,5.26696,5.26465,5.26575,14000000.0
2007-10-10 13:45:00,5.26595,5.26698,5.26594,5.26666,7000000.0
2007-10-10 13:46:00,5.26524,5.26636,5.26524,5.26563,11000000.0
2007-10-10 13:47:00,5.26666,5.26673,5.26598,5.26635,11000000.0
2007-10-10 13:48:00,5.26726,5.26752,5.2659,5.26745,14000000.0
2007-10-10 13:49:00,5.26658,5.26772,5.26624,5.26633,13000000.0
2007-10-10 13:50:00,5.26647,5.26746,5.26588,5.26716,12000000.0
2007-10-10 13:51:00,5.26636,5.26703,5.26597,5.26692,11000000.0
2007-10-10 13:52:00,5.26706,5.26709,5.26535,5.26544,9000000.0
2007-10-10 13:53:00,5.26635,5.26698,5.26592,5.26627,11000000.0
2007-10-10 13:54:00,5.26608,5.26703,5.26578,5.2665,17000000.0
2007-10-10 13:55:00,5.26718,5.26737,5.26585,5.26733,22000000.0
2007-10-10 13:56:00,5.26747,5.26751,5.26624,5.26743,13000000.0
2007-10-10 13:57:00,5.26748,5.26748,5.26556,5.26564,19000000.0
2007-10-10 13:58:00,5.26712,5.26712,5.26571,5.26582,11000000.0
2007-10-10 13:59:00,5.26595,5.26637,5.26542,5.26542,7000000.0
2007-10-10 14:00:00,5.26528,5.26607,5.26462,5.26462,9000000.0
2007-10-10 14:01:00,5.26495,5.26565,5.26468,5.26475,7000000.0
2007-10-10 14:02:00,5.26339,5.26516,5.26339,5.26339,13000000.0
2007-10-10 14:03:00,5.26413,5.26521,5.26383,5.2643,17000000.0
2007-10-10 14:04:00,5.2654,5.2657,5.26382,5.26486,13000000.0
2007-10-10 14:05:00,5.26421,5.26533,5.26421,5.26533,8000000.0
2007-10-10 14:06:00,5.26514,5.2653,5.26388,5.26388,10000000.0
2007-10-10 14:07:00,5.2649,5.26493,5.26395,5.26434,10000000.0
2007-10-10 14:08:00,5.26405,5.26406,5.2628,5.2628,14000000.0
2007-10-10 14:09:00,5.26267,5.26478,5.26182,5.26358,16000000.0
2007-10-10 14:10:00,5.26233,5.26308,5.26136,5.26272,12000000.0
2007-10-10 14:11:00,5.26272,5.2631,5.26161,5.26214,14000000.0
2007-10-10 14:12:00,5.26214,5.26303,5.26123,5.26224,13000000.0
2007-10-10 14:13:00,5.26187,5.26282,5.26145,5.2616,11000000.0
2007-10-10 14:14:00,5.26269,5.2634,5.2615,5.26177,14000000.0
2007-10-10 14:15:00,5.26242,5.26243,5.26103,5.26212,11000000.0
2007-10-10 14:16:00,5.2612,5.26217,5.26093,5.2615,11000000.0
2007-10-10 14:17:00,5.26296,5.26296,5.26106,5.26249,14000000.0
2007-10-10 14:18:00,5.26099,5.26176,5.26011,5.26088,11000000.0
2007-10-10 14:19:00,5.26016,5.2607,5.25912,5.25992,8000000.0
2007-10-10 14:20:00,5.259,5.25953,5.25623,5.25709,10000000.0
2007-10-10 14:21:00,5.25682,5.25746,5.25486,5.2564,14000000.0
2007-10-10 14:22:00,5.25564,5.25629,5.25433,5.25587,17000000.0
2007-10-10 14:23:00,5.25587,5.25587,5.25457,5.25512,8000000.0
2007-10-10 14:24:00,5.25436,5.25535,5.2528,5.25436,16000000.0
2007-10-10 14:25:00,5.25477,5.25556,5.25466,5.25516,11000000.0
2007-10-10 14:26:00,5.25571,5.25712,5.25495,5.25603,14000000.0
2007-10-10 14:27:00,5.25681,5.25723,5.25629,5.25697,8000000.0
2007-10-10 14:28:00,5.25756,5.25756,5.25607,5.25661,11000000.0
2007-10-10 14:29:00,5.25693,5.25717,5.25581,5.25693,11000000.0
2007-10-10 14:30:00,5.257,5.25728,5.25614,5.25707,14000000.0
2007-10-10 14:31:00,5.25763,5.25772,5.25557,5.25557,15000000.0
2007-10-10 14:32:00,5.25694,5.25694,5.25541,5.25541,9000000.0
2007-10-10 14:33:00,5.2549,5.25554,5.25333,5.25395,12000000.0
2007-10-10 14:34:00,5.25257,5.25443,5.25257,5.25329,12000000.0
2007-10-10 14:35:00,5.25304,5.25413,5.25277,5.25412,18000000.0
2007-10-10 14:36:00,5.25225,5.25442,5.25225,5.2542,12000000.0
2007-10-10 14:37:00,5.2531,5.2535,5.2515,5.2531,12000000.0
2007-10-10 14:38:00,5.25283,5.25338,5.25161,5.25284,24000000.0
2007-10-10 14:39:00,5.25267,5.25485,5.25267,5.25399,12000000.0
2007-10-10 14:40:00,5.25404,5.25525,5.25358,5.2552,15000000.0
2007-10-10 14:41:00,5.25417,5.25468,5.25296,5.25296,17000000.0
2007-10-10 14:42:00,5.25397,5.2543,5.25234,5.25269,15000000.0
2007-10-10 14:43:00,5.25488,5.25488,5.25327,5.25391,9000000.0
2007-10-10 14:44:00,5.25312,5.25432,5.25305,5.25394,7000000.0
2007-10-10 14:45:00,5.25262,5.25438,5.25262,5.25423,17000000.0
2007-10-10 14:46:00,5.25394,5.25422,5.25276,5.25276,14000000.0
2007-10-10 14:47:00,5.25352,5.25438,5.25271,5.25435,16000000.0
2007-10-10 14:48:00,5.25481,5.25509,5.25346,5.25377,12000000.0
2007-10-10 14:49:00,5.25408,5.25557,5.25398,5.25557,20000000.0
2007-10-10 14:50:00,5.25605,5.25662,5.25403,5.25622,12000000.0
2007-10-10 14:51:00,5.25563,5.2561,5.25453,5.25542,12000000.0
2007-10-10 14:52:00,5.25462,5.25674,5.25462,5.25513,22000000.0
2007-10-10 14:53:00,5.25557,5.25655,5.25485,5.25508,17000000.0
2007-10-10 14:54:00,5.2567,5.2567,5.25459,5.25513,14000000.0
2007-10-10 14:55:00,5.25574,5.25574,5.25433,5.25499,20000000.0
2007-10-10 14:56:00,5.25434,5.25544,5.25395,5.25395,22000000.0
2007-10-10 14:57:00,5.25468,5.25484,5.25365,5.25419,10000000.0
2007-10-10 14:58:00,5.25395,5.25523,5.2535,5.25518,17000000.0
2007-10-10 14:59:00,5.25395,5.25528,5.25395,5.25464,12000000.0
2007-10-10 15:00:00,5.25552,5.25552,5.25408,5.25454,14000000.0
2007-10-10 15:01:00,5.25444,5.25596,5.25407,5.25583,16000000.0
2007-10-10 15:02:00,5.25574,5.2564,5.25481,5.25498,13000000.0
2007-10-10 15:03:00,5.254,5.25623,5.254,5.25623,7000000.0
2007-10-10 15:04:00,5.25619,5.25619,5.25427,5.255,12000000.0
2007-10-10 15:05:00,5.25464,5.25615,5.25459,5.25503,20000000.0
2007-10-10 15:06:00,5.25485,5.25554,5.25445,5.25508,9000000.0
2007-10-10 15:07:00,5.25511,5.25559,5.2541,5.25559,9000000.0
2007-10-10 15:08:00,5.25534,5.25615,5.25474,5.25571,14000000.0
2007-10-10 15:09:00,5.25462,5.25537,5.25393,5.25393,14000000.0
2007-10-10 15:10:00,5.25478,5.25602,5.25407,5.25433,15000000.0
2007-10-10 15:11:00,5.25641,5.25641,5.25444,5.25547,10000000.0
2007-10-10 15:12:00,5.25542,5.2557,5.25479,5.25511,10000000.0
2007-10-10 15:13:00,5.25436,5.25575,5.25436,5.255,20000000.0
2007-10-10 15:14:00,5.25462,5.2556,5.25434,5.25445,10000000.0
2007-10-10 15:15:00,5.2564,5.25714,5.25526,5.25654,13000000.0
2007-10-10 15:16:00,5.25658,5.25855,5.25627,5.25855,11000000.0
2007-10-10 15:17:00,5.25816,5.25816,5.25642,5.25735,17000000.0
2007-10-10 15:18:00,5.25766,5.25877,5.25747,5.2581,11000000.0
2007-10-10 15:19:00,5.25944,5.26003,5.25825,5.25876,18000000.0
2007-10-10 15:20:00,5.25932,5.26001,5.25774,5.25774,14000000.0
2007-10-10 15:21:00,5.25866,5.25933,5.25804,5.25812,15000000.0
2007-10-10 15:22:00,5.25985,5.26005,5.2587,5.25877,8000000.0
2007-10-10 15:23:00,5.25786,5.25992,5.25786,5.25803,15000000.0
2007-10-10 15:24:00,5.25878,5.25968,5.25859,5.25935,12000000.0
2007-10-10 15:25:00,5.25996,5.25996,5.25774,5.25791,12000000.0
2007-10-10 15:26:00,5.25912,5.25947,5.25822,5.25829,15000000.0
2007-10-10 15:27:00,5.25814,5.25931,5.25747,5.25747,12000000.0
2007-10-10 15:28:00,5.25761,5.25889,5.25761,5.25843,12000000.0
2007-10-10 15:29:00,5.2592,5.2592,5.2572,5.25839,10000000.0
2007-10-10 15:30:00,5.25917,5.25928,5.25692,5.25692,12000000.0
2007-10-10 15:31:00,5.25892,5.25933,5.25758,5.25845,19000000.0
2007-10-10 15:32:00,5.25853,5.25926,5.2578,5.25926,7000000.0
2007-10-10 15:33:00,5.25944,5.25944,5.25817,5.25865,7000000.0
2007-10-10 15:34:00,5.25743,5.25947,5.25743,5.25877,12000000.0
2007-10-10 15:35:00,5.25917,5.26129,5.25902,5.26002,17000000.0
2007-10-10 15:36:00,5.25995,5.26057,5.25938,5.26013,11000000.0
2007-10-10 15:37:00,5.25911,5.25993,5.25834,5.25886,14000000.0
2007-10-10 15:38:00,5.25931,5.25993,5.2585,5.25896,20000000.0
2007-10-10 15:39:00,5.25986,5.25995,5.25841,5.25888,8000000.0
2007-10-10 15:40:00,5.259,5.25923,5.25831,5.25881,11000000.0
2007-10-10 15:41:00,5.25933,5.25933,5.25796,5.25883,10000000.0
2007-10-10 15:42:00,5.25784,5.2592,5.25737,5.25834,13000000.0
2007-10-10 15:43:00,5.25793,5.25864,5.257,5.25792,14000000.0
2007-10-10 15:44:00,5.25895,5.2593,5.25784,5.25848,8000000.0
2007-10-10 15:45:00,5.25903,5.25947,5.2584,5.25851,10000000.0
2007-10-10 15:46:00,5.25961,5.25961,5.25744,5.25774,12000000.0
2007-10-10 15:47:00,5.25742,5.25856,5.25695,5.25723,18000000.0
2007-10-10 15:48:00,5.25841,5.25862,5.25711,5.25862,9000000.0
2007-10-10 15:49:00,5.25838,5.25855,5.25729,5.25837,14000000.0
2007-10-10 15:50:00,5.25689,5.25776,5.2561,5.25776,18000000.0
2007-10-10 15:51:00,5.25742,5.25742,5.25618,5.25643,8000000.0
2007-10-10 15:52:00,5.25721,5.2573,5.25591,5.25591,11000000.0
2007-10-10 15:53:00,5.25674,5.25806,5.25628,5.25697,15000000.0
2007-10-10 15:54:00,5.25849,5.25849,5.25652,5.25687,9000000.0
2007-10-10 15:55:00,5.2581,5.25874,5.25751,5.25791,9000000.0
2007-10-10 15:56:00,5.25891,5.25934,5.25813,5.25813,11000000.0
2007-10-10 15:57:00,5.25882,5.2603,5.25842,5.25984,15000000.0
2007-10-10 15:58:00,5.25938,5.25938,5.25778,5.25778,13000000.0
2007-10-10 15:59:00,5.25886,5.25943,5.25802,5.25943,15000000.0
2007-10-10 16:00:00,5.25854,5.25937,5.25744,5.25744,11000000.0
2007-10-10 16:01:00,5.25897,5.25897,5.25758,5.25865,14000000.0
2007-10-10 16:02:00,5.25856,5.25894,5.25792,5.25889,11000000.0
2007-10-10 16:03:00,5.25893,5.25893,5.25737,5.25839,8000000.0
2007-10-10 16:04:00,5.25741,5.25801,5.25661,5.25785,8000000.0
2007-10-10 16:05:00,5.25546,5.25665,5.25494,5.25508,8000000.0
2007-10-10 16:06:00,5.25568,5.25607,5.25476,5.25577,16000000.0
2007-10-10 16:07:00,5.25466,5.25535,5.2526,5.25397,18000000.0
2007-10-10 16:08:00,5.2531,5.2541,5.25289,5.25375,14000000.0
2007-10-10 16:09:00,5.2543,5.25492,5.25285,5.25458,12000000.0
2007-10-10 16:10:00,5.25485,5.25485,5.25147,5.25365,10000000.0
2007-10-10 16:11:00,5.25203,5.25316,5.2517,5.25262,13000000.0
2007-10-10 16:12:00,5.25246,5.25348,5.25149,5.25175,16000000.0
2007-10-10 16:13:00,5.25261,5.25316,5.25178,5.25314,7000000.0
2007-10-10 16:14:00,5.25234,5.25352,5.25198,5.2531,16000000.0
2007-10-10 16:15:00,5.25296,5.25357,5.2524,5.25349,15000000.0
2007-10-10 16:16:00,5.25299,5.25412,5.25279,5.25317,17000000.0
2007-10-10 16:17:00,5.25436,5.25462,5.25337,5.25401,10000000.0
2007-10-10 16:18:00,5.25459,5.25641,5.25405,5.25641,10000000.0
2007-10-10 16:19:00,5.25569,5.2562,5.25465,5.25522,12000000.0
2007-10-10 16:20:00,5.25564,5.25564,5.25409,5.25409,11000000.0
2007-10-10 16:21:00,5.25459,5.25571,5.25427,5.255,8000000.0
2007-10-10 16:22:00,5.25642,5.25913,5.25556,5.25556,16000000.0
2007-10-10 16:23:00,5.25481,5.25613,5.25435,5.25613,11000000.0
2007-10-10 16:24:00,5.25573,5.25586,5.2544,5.25492,14000000.0
2007-10-10 16:25:00,5.25403,5.25545,5.25354,5.25429,13000000.0
2007-10-10 16:26:00,5.2555,5.2555,5.25331,5.25452,16000000.0
2007-10-10 16:27:00,5.2531,5.25556,5.2531,5.25421,20000000.0
2007-10-10 16:28:00,5.25584,5.25614,5.25416,5.25493,12000000.0
2007-10-10 16:29:00,5.25611,5.25611,5.25399,5.25497,13000000.0
2007-10-10 16:30:00,5.25408,5.25539,5.25365,5.25514,17000000.0
2007-10-10 16:31:00,5.25468,5.25535,5.25398,5.25502,13000000.0
2007-10-10 16:32:00,5.25315,5.25449,5.25233,5.25233,10000000.0
2007-10-10 16:33:00,5.25226,5.25517,5.25226,5.25462,15000000.0
2007-10-10 16:34:00,5.25535,5.2558,5.25481,5.25521,9000000.0
2007-10-10 16:35:00,5.25544,5.25544,5.25374,5.25435,18000000.0
2007-10-10 16:36:00,5.2524,5.25367,5.25235,5.25367,8000000.0
2007-10-10 16:37:00,5.25339,5.2539,5.25276,5.25292,22000000.0
2007-10-10 16:38:00,5.25339,5.25442,5.2525,5.2531,14000000.0
2007-10-10 16:39:00,5.25441,5.25532,5.2539,5.25483,14000000.0
2007-10-10 16:40:00,5.25487,5.25507,5.25323,5.25397,17000000.0
2007-10-10 16:41:00,5.25467,5.2552,5.25376,5.25449,9000000.0
2007-10-10 16:42:00,5.25442,5.25571,5.25382,5.25528,13000000.0
2007-10-10 16:43:00,5.25525,5.25538,5.25409,5.25484,13000000.0
2007-10-10 16:44:00,5.25522,5.25522,5.25417,5.2548,11000000.0
2007-10-10 16:45:00,5.2556,5.25608,5.25437,5.25608,18000000.0
2007-10-10 16:46:00,5.25642,5.2565,5.25492,5.25649,11000000.0
2007-10-10 16:47:00,5.25552,5.25615,5.25449,5.25455,15000000.0
2007-10-10 16:48:00,5.25581,5.25581,5.25466,5.25466,7000000.0
2007-10-10 16:49:00,5.25544,5.25629,5.25431,5.25431,16000000.0
2007-10-10 16:50:00,5.25637,5.25637,5.25416,5.25416,9000000.0
2007-10-10 16:51:00,5.25614,5.25614,5.25454,5.25478,22000000.0
2007-10-10 16:52:00,5.25545,5.25577,5.25465,5.2549,11000000.0
2007-10-10 16:53:00,5.25588,5.2559,5.25435,5.25566,12000000.0
2007-10-10 16:54:00,5.25605,5.25605,5.25436,5.25566,17000000.0
2007-10-10 16:55:00,5.2546,5.25539,5.25406,5.25454,15000000.0
2007-10-10 16:56:00,5.2544,5.25487,5.25397,5.25398,11000000.0
2007-10-10 16:57:00,5.25542,5.25549,5.25478,5.25478,8000000.0
2007-10-10 16:58:00,5.25418,5.25533,5.25376,5.25488,12000000.0
2007-10-10 16:59:00,5.2538,5.2554,5.2538,5.25394,15000000.0
2007-10-10 17:00:00,5.25426,5.25556,5.25426,5.25541,10000000.0
2007-10-10 17:01:00,5.25444,5.25579,5.25422,5.25493,10000000.0
2007-10-10 17:02:00,5.25414,5.25562,5.25414,5.25549,8000000.0
2007-10-10 17:03:00,5.25559,5.25559,5.25386,5.25386,11000000.0
2007-10-10 17:04:00,5.25565,5.25565,5.25413,5.25495,10000000.0
2007-10-10 17:05:00,5.25518,5.25518,5.25385,5.25446,18000000.0
2007-10-10 17:06:00,5.25373,5.25519,5.25347,5.25519,9000000.0
2007-10-10 17:07:00,5.25448,5.25822,5.25448,5.25822,20000000.0
2007-10-10 17:08:00,5.25808,5.25817,5.2574,5.25792,11000000.0
2007-10-10 17:09:00,5.25826,5.25826,5.25653,5.25688,14000000.0
2007-10-10 17:10:00,5.25828,5.2583,5.25645,5.25749,10000000.0
2007-10-10 17:11:00,5.25798,5.25811,5.25684,5.25707,12000000.0
2007-10-10 17:12:00,5.25841,5.25841,5.25719,5.25755,7000000.0
2007-10-10 17:13:00,5.25753,5.25782,5.25646,5.25756,13000000.0
2007-10-10 17:14:00,5.25652,5.25794,5.25628,5.25699,13000000.0
2007-10-10 17:15:00,5.25652,5.25788,5.25602,5.2573,12000000.0
2007-10-10 17:16:00,5.25771,5.26002,5.25771,5.25929,13000000.0
2007-10-10 17:17:00,5.25886,5.25954,5.25748,5.25954,12000000.0
2007-10-10 17:18:00,5.25943,5.25964,5.25842,5.25857,15000000.0
2007-10-10 17:19:00,5.25952,5.25958,5.25812,5.25884,10000000.0
2007-10-10 17:20:00,5.25749,5.25904,5.25745,5.25904,13000000.0
2007-10-10 17:21:00,5.25847,5.25862,5.25716,5.25831,17000000.0
2007-10-10 17:22:00,5.25896,5.25937,5.25755,5.2584,15000000.0
2007-10-10 17:23:00,5.25956,5.26076,5.25908,5.26076,10000000.0
2007-10-10 17:24:00,5.26047,5.26052,5.25917,5.25941,17000000.0
2007-10-10 17:25:00,5.25955,5.25995,5.25853,5.25853,11000000.0
2007-10-10 17:26:00,5.25991,5.25991,5.25806,5.25874,12000000.0
2007-10-10 17:27:00,5.25975,5.25988,5.25855,5.25892,9000000.0
2007-10-10 17:28:00,5.25925,5.25995,5.25787,5.25995,16000000.0
2007-10-10 17:29:00,5.25996,5.26119,5.25899,5.26119,9000000.0
2007-10-10 17:30:00,5.26102,5.26102,5.26018,5.26031,11000000.0
2007-10-10 17:31:00,5.26154,5.2616,5.25986,5.26097,13000000.0
2007-10-10 17:32:00,5.26108,5.26108,5.25892,5.25895,13000000.0
2007-10-10 17:33:00,5.25937,5.2595,5.25852,5.25896,11000000.0
2007-10-10 17:34:00,5.25921,5.25987,5.25797,5.25926,12000000.0
2007-10-10 17:35:00,5.25837,5.25985,5.25837,5.25969,13000000.0
2007-10-10 17:36:00,5.25971,5.26027,5.25804,5.25945,14000000.0
2007-10-10 17:37:00,5.25987,5.25987,5.25827,5.25827,10000000.0
2007-10-10 17:38:00,5.25879,5.2596,5.25812,5.2596,7000000.0
2007-10-10 17:39:00,5.25801,5.25916,5.25798,5.25798,16000000.0
2007-10-10 17:40:00,5.25794,5.25918,5.25768,5.25918,17000000.0
2007-10-10 17:41:00,5.25853,5.25871,5.25716,5.25716,16000000.0
2007-10-10 17:42:00,5.25896,5.25928,5.25738,5.25867,16000000.0
2007-10-10 17:43:00,5.25755,5.25961,5.25755,5.25961,17000000.0
2007-10-10 17:44:00,5.25953,5.25953,5.25786,5.25786,8000000.0
2007-10-10 17:45:00,5.25839,5.25935,5.25814,5.25884,11000000.0
2007-10-10 17:46:00,5.25891,5.25969,5.25846,5.25885,9000000.0
2007-10-10 17:47:00,5.25917,5.25972,5.25832,5.25865,19000000.0
2007-10-10 17:48:00,5.25816,5.259,5.25753,5.25842,16000000.0
2007-10-10 17:49:00,5.25935,5.2596,5.25813,5.2585,15000000.0
2007-10-10 17:50:00,5.25966,5.25966,5.25817,5.25909,11000000.0
2007-10-10 17:51:00,5.25904,5.25904,5.25801,5.25877,9000000.0
2007-10-10 17:52:00,5.25658,5.25859,5.25654,5.25714,11000000.0
2007-10-10 17:53:00,5.25733,5.25843,5.25733,5.25838,9000000.0
2007-10-10 17:54:00,5.2584,5.25916,5.25772,5.25846,10000000.0
2007-10-10 17:55:00,5.2595,5.25957,5.25782,5.25782,10000000.0
2007-10-10 17:56:00,5.25896,5.25911,5.25776,5.25822,16000000.0
2007-10-10 17:57:00,5.25904,5.25904,5.25755,5.25889,14000000.0
2007-10-10 17:58:00,5.25851,5.25886,5.25761,5.25879,24000000.0
2007-10-10 17:59:00,5.25806,5.25839,5.25736,5.25752,11000000.0
2007-10-10 18:00:00,5.25818,5.25818,5.25665,5.25665,10000000.0
2007-10-10 18:01:00,5.25806,5.25862,5.25689,5.25862,14000000.0
2007-10-10 18:02:00,5.25703,5.25825,5.25659,5.25728,12000000.0
2007-10-10 18:03:00,5.25708,5.25849,5.25656,5.258,17000000.0
2007-10-10 18:04:00,5.25863,5.25863,5.25686,5.25695,15000000.0
2007-10-10 18:05:00,5.25701,5.25827,5.25701,5.25715,15000000.0
2007-10-10 18:06:00,5.25847,5.25847,5.25709,5.25716,15000000.0
2007-10-10 18:07:00,5.25734,5.25879,5.25734,5.25837,16000000.0
2007-10-10 18:08:00,5.25785,5.25873,5.25745,5.25845,16000000.0
2007-10-10 18:09:00,5.25693,5.25822,5.25693,5.25818,12000000.0
2007-10-10 18:10:00,5.25729,5.25764,5.25614,5.25695,17000000.0
2007-10-10 18:11:00,5.25642,5.2581,5.25642,5.25798,16000000.0
2007-10-10 18:12:00,5.25738,5.25795,5.25662,5.25788,13000000.0
2007-10-10 18:13:00,5.25783,5.258,5.25641,5.25641,17000000.0
2007-10-10 18:14:00,5.25787,5.25914,5.25718,5.25883,13000000.0
2007-10-10 18:15:00,5.25809,5.25886,5.2572,5.25744,13000000.0
2007-10-10 18:16:00,5.25869,5.25869,5.25763,5.25791,15000000.0
2007-10-10 18:17:00,5.25903,5.25962,5.25773,5.25807,16000000.0
2007-10-10 18:18:00,5.25899,5.25916,5.25784,5.25784,18000000.0
2007-10-10 18:19:00,5.25855,5.25925,5.25802,5.25812,12000000.0
2007-10-10 18:20:00,5.25877,5.25943,5.25775,5.25943,16000000.0
2007-10-10 18:21:00,5.2589,5.25996,5.25815,5.25815,19000000.0
2007-10-10 18:22:00,5.25968,5.25968,5.25824,5.25884,20000000.0
2007-10-10 18:23:00,5.25916,5.2597,5.25814,5.2594,16000000.0
2007-10-10 18:24:00,5.25867,5.26004,5.25867,5.25954,14000000.0
2007-10-10 18:25:00,5.25909,5.26185,5.25909,5.26061,18000000.0
2007-10-10 18:26:00,5.26139,5.26203,5.25981,5.26203,9000000.0
2007-10-10 18:27:00,5.26149,5.26154,5.26055,5.2615,16000000.0
2007-10-10 18:28:00,5.26083,5.26202,5.26049,5.2613,11000000.0
2007-10-10 18:29:00,5.26168,5.2637,5.26143,5.2637,15000000.0
2007-10-10 18:30:00,5.2616,5.2632,5.26108,5.2632,14000000.0
2007-10-10 18:31:00,5.26316,5.26316,5.26151,5.26231,19000000.0
2007-10-10 18:32:00,5.26228,5.26355,5.26205,5.26329,13000000.0
2007-10-10 18:33:00,5.26274,5.26367,5.26211,5.26357,13000000.0
2007-10-10 18:34:00,5.26211,5.26269,5.26166,5.26183,9000000.0
2007-10-10 18:35:00,5.26328,5.26328,5.26138,5.26242,14000000.0
2007-10-10 18:36:00,5.26204,5.26324,5.2618,5.26209,12000000.0
2007-10-10 18:37:00,5.26278,5.26278,5.26089,5.26261,13000000.0
2007-10-10 18:38:00,5.26265,5.26283,5.26119,5.26235,17000000.0
2007-10-10 18:39:00,5.26251,5.26363,5.26189,5.26363,18000000.0
2007-10-10 18:40:00,5.26277,5.26305,5.26125,5.26282,14000000.0
2007-10-10 18:41:00,5.26269,5.26276,5.26175,5.26276,18000000.0
2007-10-10 18:42:00,5.26271,5.26337,5.26164,5.26169,14000000.0
2007-10-10 18:43:00,5.26272,5.26468,5.26233,5.26356,14000000.0
2007-10-10 18:44:00,5.26381,5.26467,5.26341,5.26383,12000000.0
2007-10-10 18:45:00,5.26289,5.26488,5.26289,5.26488,17000000.0
2007-10-10 18:46:00,5.26407,5.26486,5.26353,5.26484,15000000.0
2007-10-10 18:47:00,5.26297,5.26478,5.26297,5.2646,16000000.0
2007-10-10 18:48:00,5.26474,5.26479,5.26308,5.26343,11000000.0
2007-10-10 18:49:00,5.2632,5.26375,5.26278,5.26321,8000000.0
2007-10-10 18:50:00,5.26335,5.26409,5.26271,5.26271,16000000.0
2007-10-10 18:51:00,5.26339,5.26402,5.26264,5.26264,19000000.0
2007-10-10 18:52:00,5.26307,5.26355,5.26253,5.26341,10000000.0
2007-10-10 18:53:00,5.26326,5.26374,5.26264,5.26342,10000000.0
2007-10-10 18:54:00,5.26297,5.26338,5.26247,5.26338,11000000.0
2007-10-10 18:55:00,5.26235,5.26377,5.26234,5.26339,8000000.0
2007-10-10 18:56:00,5.26338,5.26338,5.26191,5.26272,16000000.0
2007-10-10 18:57:00,5.26268,5.26305,5.26166,5.26198,8000000.0
2007-10-10 18:58:00,5.26098,5.26266,5.26098,5.26102,13000000.0
2007-10-10 18:59:00,5.26231,5.26235,5.26098,5.26232,17000000.0
2007-10-10 19:00:00,5.26255,5.26255,5.26082,5.26155,13000000.0
2007-10-10 19:01:00,5.26269,5.26297,5.2618,5.26233,12000000.0
2007-10-10 19:02:00,5.26228,5.26289,5.26206,5.26289,16000000.0
2007-10-10 19:03:00,5.26245,5.26351,5.26164,5.26351,17000000.0
2007-10-10 19:04:00,5.26287,5.26406,5.26263,5.26403,12000000.0
2007-10-10 19:05:00,5.26358,5.26429,5.26205,5.26254,17000000.0
2007-10-10 19:06:00,5.26225,5.26282,5.26176,5.26261,7000000.0
2007-10-10 19:07:00,5.26191,5.26249,5.26129,5.26129,20000000.0
2007-10-10 19:08:00,5.26238,5.26272,5.26145,5.26243,21000000.0
2007-10-10 19:09:00,5.26179,5.26313,5.26167,5.26313,16000000.0
2007-10-10 19:10:00,5.26336,5.26336,5.26148,5.26224,14000000.0
2007-10-10 19:11:00,5.26319,5.26375,5.26264,5.26272,12000000.0
2007-10-10 19:12:00,5.2629,5.26404,5.26263,5.26372,18000000.0
2007-10-10 19:13:00,5.26386,5.26463,5.26326,5.26344,14000000.0
2007-10-10 19:14:00,5.26364,5.26418,5.26299,5.26418,18000000.0
2007-10-10 19:15:00,5.26468,5.26479,5.26303,5.26458,9000000.0
2007-10-10 19:16:00,5.26423,5.26428,5.26324,5.26417,12000000.0
2007-10-10 19:17:00,5.2631,5.26402,5.26239,5.26332,14000000.0
2007-10-10 19:18:00,5.26412,5.26414,5.26289,5.26333,16000000.0
2007-10-10 19:19:00,5.26332,5.26393,5.26298,5.26317,7000000.0
2007-10-10 19:20:00,5.26356,5.26448,5.26268,5.26448,8000000.0
2007-10-10 19:21:00,5.26367,5.26576,5.26367,5.26453,18000000.0
2007-10-10 19:22:00,5.26563,5.26583,5.26467,5.2654,9000000.0
2007-10-10 19:23:00,5.26503,5.26503,5.26403,5.26475,10000000.0
2007-10-10 19:24:00,5.26308,5.26506,5.26302,5.26422,11000000.0
2007-10-10 19:25:00,5.26287,5.26498,5.26287,5.26474,17000000.0
2007-10-10 19:26:00,5.26542,5.26597,5.26421,5.26499,11000000.0
2007-10-10 19:27:00,5.2635,5.26511,5.2635,5.26511,13000000.0
2007-10-10 19:28:00,5.26613,5.26628,5.26461,5.26508,10000000.0
2007-10-10 19:29:00,5.26512,5.2657,5.26461,5.26461,11000000.0
2007-10-10 19:30:00,5.26534,5.26583,5.26441,5.26545,12000000.0
2007-10-10 19:31:00,5.26618,5.26637,5.26503,5.26503,8000000.0
2007-10-10 19:32:00,5.26595,5.26666,5.26556,5.26666,11000000.0
2007-10-10 19:33:00,5.26562,5.2663,5.26442,5.26615,13000000.0
2007-10-10 19:34:00,5.2659,5.266,5.2646,5.26516,12000000.0
2007-10-10 19:35:00,5.26507,5.26607,5.2647,5.26564,13000000.0
2007-10-10 19:36:00,5.26535,5.26632,5.26491,5.2653,12000000.0
2007-10-10 19:37:00,5.26537,5.26553,5.26423,5.26423,8000000.0
2007-10-10 19:38:00,5.26454,5.26557,5.26405,5.26506,20000000.0
2007-10-10 19:39:00,5.2651,5.26546,5.26461,5.26534,11000000.0
2007-10-10 19:40:00,5.26543,5.26543,5.264,5.2641,11000000.0
2007-10-10 19:41:00,5.26451,5.26475,5.26329,5.26433,9000000.0
2007-10-10 19:42:00,5.26445,5.26464,5.26351,5.26363,10000000.0
2007-10-10 19:43:00,5.26421,5.26435,5.26327,5.26349,14000000.0
2007-10-10 19:44:00,5.26391,5.26397,5.2626,5.26397,15000000.0
2007-10-10 19:45:00,5.26418,5.26612,5.26332,5.26612,12000000.0
2007-10-10 19:46:00,5.26655,5.26655,5.26538,5.26558,11000000.0
2007-10-10 19:47:00,5.26631,5.26635,5.2653,5.26635,10000000.0
2007-10-10 19:48:00,5.26498,5.26566,5.26419,5.26419,9000000.0
2007-10-10 19:49:00,5.26463,5.26531,5.2637,5.26515,16000000.0
2007-10-10 19:50:00,5.26405,5.26512,5.26316,5.26316,10000000.0
2007-10-10 19:51:00,5.26444,5.26497,5.26386,5.26497,11000000.0
2007-10-10 19:52:00,5.26507,5.26533,5.26364,5.26447,19000000.0
2007-10-10 19:53:00,5.26485,5.26585,5.26418,5.26585,19000000.0
2007-10-10 19:54:00,5.26591,5.2673,5.26488,5.26685,14000000.0
2007-10-10 19:55:00,5.26679,5.26742,5.26544,5.26633,16000000.0
2007-10-10 19:56:00,5.26771,5.26835,5.26695,5.26717,12000000.0
2007-10-10 19:57:00,5.2676,5.26821,5.26662,5.26694,14000000.0
2007-10-10 19:58:00,5.26776,5.26829,5.26661,5.26764,13000000.0
2007-10-10 19:59:00,5.2676,5.2679,5.2662,5.26627,10000000.0
2007-10-10 20:00:00,5.26713,5.26713,5.26585,5.26645,15000000.0
2007-10-10 20:01:00,5.26716,5.2683,5.26622,5.2683,14000000.0
2007-10-10 20:02:00,5.26616,5.26767,5.26583,5.26683,8000000.0
2007-10-10 20:03:00,5.26692,5.26692,5.26583,5.26688,13000000.0
2007-10-10 20:04:00,5.26732,5.2682,5.26594,5.2672,12000000.0
2007-10-10 20:05:00,5.26721,5.26871,5.26706,5.26795,11000000.0
2007-10-10 20:06:00,5.26836,5.2696,5.26825,5.26934,10000000.0
2007-10-10 20:07:00,5.26902,5.26902,5.26743,5.26743,13000000.0
2007-10-10 20:08:00,5.26876,5.26876,5.26723,5.26737,16000000.0
2007-10-10 20:09:00,5.2688,5.2688,5.26713,5.26735,17000000.0
2007-10-10 20:10:00,5.2693,5.2693,5.26764,5.26837,10000000.0
2007-10-10 20:11:00,5.26775,5.26786,5.26753,5.26753,13000000.0
2007-10-10 20:12:00,5.26907,5.26907,5.26755,5.26796,15000000.0
2007-10-10 20:13:00,5.26875,5.26917,5.26795,5.26854,13000000.0
2007-10-10 20:14:00,5.26686,5.26913,5.26686,5.26812,8000000.0
2007-10-10 20:15:00,5.26898,5.26914,5.26785,5.2684,10000000.0
2007-10-10 20:16:00,5.2688,5.26933,5.26795,5.26871,14000000.0
2007-10-10 20:17:00,5.26752,5.26959,5.26752,5.26801,13000000.0
2007-10-10 20:18:00,5.2692,5.26938,5.26888,5.26888,7000000.0
2007-10-10 20:19:00,5.26892,5.26902,5.26796,5.26851,11000000.0
2007-10-10 20:20:00,5.26777,5.26826,5.26696,5.26696,19000000.0
2007-10-10 20:21:00,5.26809,5.26814,5.26708,5.26751,11000000.0
2007-10-10 20:22:00,5.26743,5.26743,5.26674,5.26674,11000000.0
2007-10-10 20:23:00,5.26888,5.26888,5.26771,5.26852,13000000.0
2007-10-10 20:24:00,5.26727,5.26791,5.26686,5.26791,9000000.0
2007-10-10 20:25:00,5.26653,5.26805,5.26653,5.26797,18000000.0
2007-10-10 20:26:00,5.26624,5.26713,5.26598,5.26713,7000000.0
2007-10-10 20:27:00,5.26708,5.26708,5.26586,5.26606,9000000.0
2007-10-10 20:28:00,5.26525,5.26703,5.26525,5.26594,13000000.0
2007-10-10 20:29:00,5.26615,5.26666,5.2652,5.2652,14000000.0
2007-10-10 20:30:00,5.26665,5.26665,5.2653,5.26612,16000000.0
2007-10-10 20:31:00,5.26496,5.26657,5.2647,5.26529,22000000.0
2007-10-10 20:32:00,5.26641,5.26658,5.26501,5.26579,12000000.0
2007-10-10 20:33:00,5.26511,5.2667,5.26484,5.26594,13000000.0
2007-10-10 20:34:00,5.26605,5.2667,5.26535,5.26578,15000000.0
2007-10-10 20:35:00,5.26509,5.26688,5.26509,5.26646,16000000.0
2007-10-10 20:36:00,5.26473,5.26629,5.2644,5.26629,15000000.0
2007-10-10 20:37:00,5.26624,5.26624,5.26452,5.26452,14000000.0
2007-10-10 20:38:00,5.26569,5.26621,5.26493,5.26493,13000000.0
2007-10-10 20:39:00,5.26597,5.26638,5.26518,5.2657,18000000.0
2007-10-10 20:40:00,5.26537,5.26653,5.26514,5.26534,14000000.0
2007-10-10 20:41:00,5.26628,5.26765,5.26532,5.26765,18000000.0
2007-10-10 20:42:00,5.26767,5.26769,5.26664,5.2669,12000000.0
2007-10-10 20:43:00,5.26697,5.26806,5.26609,5.26609,18000000.0
2007-10-10 20:44:00,5.26709,5.26752,5.26606,5.26655,18000000.0
2007-10-10 20:45:00,5.26702,5.26759,5.26651,5.26752,11000000.0
2007-10-10 20:46:00,5.26723,5.26787,5.26645,5.26787,18000000.0
2007-10-10 20:47:00,5.26661,5.26738,5.26592,5.26738,20000000.0
2007-10-10 20:48:00,5.26766,5.2681,5.26631,5.26767,17000000.0
2007-10-10 20:49:00,5.26805,5.26805,5.26638,5.26692,16000000.0
2007-10-10 20:50:00,5.2669,5.26751,5.26665,5.26712,8000000.0
2007-10-10 20:51:00,5.26699,5.26736,5.26638,5.26638,8000000.0
2007-10-10 20:52:00,5.26686,5.26756,5.26619,5.26673,12000000.0
2007-10-10 20:53:00,5.26604,5.26679,5.26596,5.26596,16000000.0
2007-10-10 20:54:00,5.26634,5.26662,5.26548,5.26632,15000000.0
2007-10-10 20:55:00,5.26537,5.26678,5.26537,5.26572,16000000.0
2007-10-10 20:56:00,5.26603,5.26685,5.26571,5.26674,7000000.0
2007-10-10 20:57:00,5.26733,5.2677,5.26607,5.26701,14000000.0
2007-10-10 20:58:00,5.26658,5.26719,5.26616,5.26664,10000000.0
2007-10-10 20:59:00,5.2666,5.26743,5.26611,5.26743,11000000.0
2007-10-10 21:00:00,5.26608,5.26768,5.26575,5.26708,14000000.0
2007-10-10 21:01:00,5.26614,5.26752,5.266,5.26674,12000000.0
2007-10-10 21:02:00,5.2667,5.26794,5.2667,5.26747,17000000.0
2007-10-10 21:03:00,5.26751,5.26829,5.26704,5.26803,11000000.0
2007-10-10 21:04:00,5.2674,5.26757,5.26581,5.26581,10000000.0
2007-10-10 21:05:00,5.26606,5.26726,5.26558,5.26726,8000000.0
2007-10-10 21:06:00,5.26661,5.26685,5.26515,5.26515,13000000.0
2007-10-10 21:07:00,5.26636,5.26689,5.2654,5.26591,14000000.0
2007-10-10 21:08:00,5.26569,5.26691,5.26505,5.26691,8000000.0
2007-10-10 21:09:00,5.2648,5.26691,5.2648,5.266,13000000.0
2007-10-10 21:10:00,5.26633,5.26694,5.26509,5.26588,17000000.0
2007-10-10 21:11:00,5.26576,5.26655,5.26532,5.26536,15000000.0
2007-10-10 21:12:00,5.26636,5.26636,5.26465,5.26548,11000000.0
2007-10-10 21:13:00,5.26529,5.2662,5.26443,5.26536,12000000.0
2007-10-10 21:14:00,5.26547,5.26639,5.26477,5.2654,14000000.0
2007-10-10 21:15:00,5.26593,5.26695,5.26544,5.26606,13000000.0
2007-10-10 21:16:00,5.26564,5.26637,5.26478,5.26637,12000000.0
2007-10-10 21:17:00,5.26644,5.26691,5.26545,5.26555,16000000.0
2007-10-10 21:18:00,5.2653,5.26649,5.2653,5.26624,15000000.0
2007-10-10 21:19:00,5.26602,5.26671,5.26579,5.26611,15000000.0
2007-10-10 21:20:00,5.26571,5.26644,5.26541,5.26561,8000000.0
2007-10-10 21:21:00,5.26596,5.26616,5.26487,5.26487,17000000.0
2007-10-10 21:22:00,5.26664,5.26664,5.26496,5.26496,11000000.0
2007-10-10 21:23:00,5.26589,5.26676,5.26521,5.26521,23000000.0
2007-10-10 21:24:00,5.2654,5.26633,5.26447,5.26576,13000000.0
2007-10-10 21:25:00,5.26467,5.26553,5.26381,5.26528,15000000.0
2007-10-10 21:26:00,5.26385,5.26526,5.26376,5.26401,10000000.0
2007-10-10 21:27:00,5.26396,5.26459,5.26378,5.26443,10000000.0
2007-10-10 21:28:00,5.26506,5.26506,5.26372,5.26411,13000000.0
2007-10-10 21:29:00,5.26473,5.26495,5.26352,5.26423,10000000.0
2007-10-10 21:30:00,5.26483,5.26483,5.26314,5.26449,16000000.0
2007-10-10 21:31:00,5.26434,5.26434,5.2625,5.26338,18000000.0
2007-10-10 21:32:00,5.26313,5.26313,5.26184,5.26265,15000000.0
2007-10-10 21:33:00,5.2619,5.26316,5.26179,5.26265,13000000.0
2007-10-10 21:34:00,5.26152,5.26317,5.26152,5.26274,9000000.0
2007-10-10 21:35:00,5.26298,5.26331,5.26251,5.26264,8000000.0
2007-10-10 21:36:00,5.26264,5.26369,5.26195,5.26195,18000000.0
2007-10-10 21:37:00,5.26355,5.26367,5.26207,5.26263,22000000.0
2007-10-10 21:38:00,5.26397,5.26397,5.26253,5.26317,9000000.0
2007-10-10 21:39:00,5.26289,5.26378,5.26251,5.26265,11000000.0
2007-10-10 21:40:00,5.26314,5.2644,5.26217,5.26288,19000000.0
2007-10-10 21:41:00,5.26299,5.26376,5.26221,5.26272,12000000.0
2007-10-10 21:42:00,5.26188,5.26327,5.2613,5.2613,11000000.0
2007-10-10 21:43:00,5.26254,5.26325,5.26196,5.26234,14000000.0
2007-10-10 21:44:00,5.26354,5.26354,5.26159,5.26233,13000000.0
2007-10-10 21:45:00,5.26207,5.26275,5.26166,5.26221,12000000.0
2007-10-10 21:46:00,5.2631,5.26317,5.26163,5.26231,14000000.0
2007-10-10 21:47:00,5.26213,5.26301,5.26186,5.26238,17000000.0
2007-10-10 21:48:00,5.26284,5.26354,5.26212,5.26256,16000000.0
2007-10-10 21:49:00,5.26332,5.26332,5.26155,5.26155,14000000.0
2007-10-10 21:50:00,5.26138,5.26302,5.26101,5.26147,13000000.0
2007-10-10 21:51:00,5.26063,5.26166,5.26044,5.26094,14000000.0
2007-10-10 21:52:00,5.26157,5.26157,5.26,5.26064,17000000.0
2007-10-10 21:53:00,5.26005,5.26184,5.26005,5.26075,27000000.0
2007-10-10 21:54:00,5.2621,5.26214,5.26049,5.26049,10000000.0
2007-10-10 21:55:00,5.26184,5.26199,5.26114,5.26151,8000000.0
2007-10-10 21:56:00,5.26128,5.26207,5.26076,5.26082,16000000.0
2007-10-10 21:57:00,5.26071,5.26236,5.26071,5.26193,18000000.0
2007-10-10 21:58:00,5.26085,5.26198,5.26079,5.26085,18000000.0
2007-10-10 21:59:00,5.26249,5.26249,5.2603,5.2616,17000000.0
2007-10-10 22:00:00,5.26204,5.26204,5.26011,5.26011,9000000.0
2007-10-10 22:01:00,5.26038,5.26172,5.26023,5.26053,22000000.0
2007-10-10 22:02:00,5.26035,5.2613,5.26035,5.26104,11000000.0
2007-10-10 22:03:00,5.26116,5.26156,5.26053,5.26115,16000000.0
2007-10-10 22:04:00,5.261,5.26204,5.26067,5.26108,12000000.0
2007-10-10 22:05:00,5.26141,5.26157,5.26083,5.26089,7000000.0
2007-10-10 22:06:00,5.26146,5.26261,5.26085,5.26156,15000000.0
2007-10-10 22:07:00,5.2615,5.26257,5.26135,5.26192,19000000.0
2007-10-10 22:08:00,5.26102,5.26214,5.26073,5.26132,11000000.0
2007-10-10 22:09:00,5.2605,5.26188,5.2605,5.26137,10000000.0
2007-10-10 22:10:00,5.26015,5.26202,5.26015,5.26157,10000000.0
2007-10-10 22:11:00,5.26159,5.26281,5.26137,5.26229,18000000.0
2007-10-10 22:12:00,5.26162,5.26232,5.26129,5.26232,11000000.0
2007-10-10 22:13:00,5.26212,5.263,5.26163,5.26171,14000000.0
2007-10-10 22:14:00,5.26125,5.26237,5.26103,5.26135,24000000.0
2007-10-10 22:15:00,5.26134,5.26213,5.26093,5.26136,13000000.0
2007-10-10 22:16:00,5.26232,5.26232,5.26106,5.26106,13000000.0
2007-10-10 22:17:00,5.26068,5.26084,5.26049,5.26049,8000000.0
2007-10-10 22:18:00,5.26127,5.26248,5.26092,5.26116,13000000.0
2007-10-10 22:19:00,5.26081,5.26181,5.26081,5.26171,14000000.0
2007-10-10 22:20:00,5.25961,5.26169,5.25961,5.26158,21000000.0
2007-10-10 22:21:00,5.26153,5.26153,5.26024,5.26061,13000000.0
2007-10-10 22:22:00,5.25996,5.26107,5.25974,5.26055,12000000.0
2007-10-10 22:23:00,5.26073,5.26126,5.2603,5.26042,18000000.0
2007-10-10 22:24:00,5.26039,5.26156,5.25982,5.25982,14000000.0
2007-10-10 22:25:00,5.25966,5.26119,5.25966,5.26119,13000000.0
2007-10-10 22:26:00,5.26095,5.26128,5.25978,5.261,13000000.0
2007-10-10 22:27:00,5.26149,5.26149,5.25962,5.26006,16000000.0
2007-10-10 22:28:00,5.25912,5.26057,5.25912,5.25998,13000000.0
2007-10-10 22:29:00,5.26007,5.26126,5.25974,5.26051,21000000.0
2007-10-10 22:30:00,5.26071,5.26111,5.25927,5.25964,17000000.0
2007-10-10 22:31:00,5.25972,5.26074,5.2595,5.26047,10000000.0
2007-10-10 22:32:00,5.26027,5.26113,5.25969,5.25972,13000000.0
2007-10-10 22:33:00,5.26051,5.26102,5.25925,5.26065,13000000.0
2007-10-10 22:34:00,5.26083,5.2614,5.26011,5.26025,13000000.0
2007-10-10 22:35:00,5.26064,5.26156,5.26006,5.26049,19000000.0
2007-10-10 22:36:00,5.25975,5.26062,5.25972,5.25994,14000000.0
2007-10-10 22:37:00,5.2606,5.2606,5.25971,5.25972,17000000.0
2007-10-10 22:38:00,5.26002,5.26049,5.26002,5.26019,9000000.0
2007-10-10 22:39:00,5.26042,5.26101,5.25991,5.2608,20000000.0
2007-10-10 22:40:00,5.26037,5.26127,5.25981,5.25981,13000000.0
2007-10-10 22:41:00,5.2604,5.26119,5.26002,5.26006,13000000.0
2007-10-10 22:42:00,5.26058,5.2612,5.26001,5.2612,10000000.0
2007-10-10 22:43:00,5.26065,5.26155,5.25987,5.26155,15000000.0
2007-10-10 22:44:00,5.26109,5.26191,5.26086,5.26118,16000000.0
2007-10-10 22:45:00,5.26221,5.26221,5.26033,5.2616,14000000.0
2007-10-10 22:46:00,5.26061,5.26174,5.26047,5.26061,12000000.0
2007-10-10 22:47:00,5.26073,5.26204,5.26073,5.26204,7000000.0
2007-10-10 22:48:00,5.26029,5.26066,5.26027,5.26062,16000000.0
2007-10-10 22:49:00,5.26213,5.26213,5.26031,5.26031,10000000.0
2007-10-10 22:50:00,5.26204,5.26207,5.26076,5.26109,15000000.0
2007-10-10 22:51:00,5.26126,5.26215,5.26046,5.26135,17000000.0
2007-10-10 22:52:00,5.26141,5.26259,5.26076,5.26259,10000000.0
2007-10-10 22:53:00,5.26244,5.26244,5.26057,5.26057,20000000.0
2007-10-10 22:54:00,5.262,5.2625,5.26103,5.2625,10000000.0
2007-10-10 22:55:00,5.26145,5.26224,5.26137,5.26137,12000000.0
2007-10-10 22:56:00,5.26135,5.26155,5.26135,5.26155,9000000.0
2007-10-10 22:57:00,5.26172,5.26198,5.26054,5.26198,18000000.0
2007-10-10 22:58:00,5.26102,5.26228,5.26098,5.26169,13000000.0
2007-10-10 22:59:00,5.26267,5.2627,5.26159,5.26223,10000000.0
2007-10-10 23:00:00,5.26131,5.26223,5.26095,5.26135,17000000.0
2007-10-10 23:01:00,5.26177,5.26228,5.26118,5.26164,13000000.0
2007-10-10 23:02:00,5.2612,5.26227,5.2612,5.26227,7000000.0
2007-10-10 23:03:00,5.26251,5.26279,5.26177,5.26233,16000000.0
2007-10-10 23:04:00,5.26185,5.26259,5.26153,5.26203,12000000.0
2007-10-10 23:05:00,5.26144,5.26223,5.26142,5.26155,11000000.0
2007-10-10 23:06:00,5.26154,5.26258,5.26154,5.26194,11000000.0
2007-10-10 23:07:00,5.26305,5.26328,5.2621,5.26265,13000000.0
2007-10-10 23:08:00,5.26274,5.2633,5.26241,5.26298,20000000.0
2007-10-10 23:09:00,5.26199,5.26317,5.26196,5.26196,16000000.0
2007-10-10 23:10:00,5.26355,5.26395,5.26253,5.26311,16000000.0
2007-10-10 23:11:00,5.26392,5.26426,5.2632,5.26358,10000000.0
2007-10-10 23:12:00,5.26405,5.26469,5.26234,5.26271,12000000.0
2007-10-10 23:13:00,5.26238,5.2629,5.26163,5.26287,16000000.0
2007-10-10 23:14:00,5.26285,5.26297,5.26165,5.26247,9000000.0
2007-10-10 23:15:00,5.26231,5.26231,5.26136,5.26136,9000000.0
2007-10-10 23:16:00,5.2623,5.26277,5.26166,5.26225,18000000.0
2007-10-10 23:17:00,5.26187,5.26257,5.26166,5.26221,8000000.0
2007-10-10 23:18:00,5.26201,5.26256,5.26117,5.26242,10000000.0
2007-10-10 23:19:00,5.26118,5.26242,5.26118,5.26139,9000000.0
2007-10-10 23:20:00,5.26248,5.26282,5.26138,5.2627,17000000.0
2007-10-10 23:21:00,5.26243,5.26243,5.26161,5.26237,11000000.0
2007-10-10 23:22:00,5.262,5.26225,5.26084,5.26086,12000000.0
2007-10-10 23:23:00,5.26193,5.26193,5.26065,5.26137,12000000.0
2007-10-10 23:24:00,5.26149,5.26153,5.26028,5.26124,12000000.0
2007-10-10 23:25:00,5.26146,5.26146,5.26058,5.26142,9000000.0
2007-10-10 23:26:00,5.26149,5.26149,5.26062,5.26101,14000000.0
2007-10-10 23:27:00,5.26099,5.26234,5.2609,5.26234,17000000.0
2007-10-10 23:28:00,5.26159,5.26216,5.26089,5.26139,15000000.0
2007-10-10 23:29:00,5.26065,5.26118,5.26061,5.26105,11000000.0
2007-10-10 23:30:00,5.2622,5.2622,5.26037,5.26103,14000000.0
2007-10-10 23:31:00,5.26165,5.26177,5.25983,5.25983,7000000.0
2007-10-10 23:32:00,5.26113,5.26156,5.26004,5.26004,15000000.0
2007-10-10 23:33:00,5.2616,5.2616,5.26027,5.26027,7000000.0
2007-10-10 23:34:00,5.26099,5.26099,5.26041,5.2606,10000000.0
2007-10-10 23:35:00,5.25987,5.25995,5.25975,5.25975,12000000.0
2007-10-10 23:36:00,5.26111,5.26149,5.26024,5.26031,10000000.0
2007-10-10 23:37:00,5.26014,5.26045,5.26014,5.26043,14000000.0
2007-10-10 23:38:00,5.26076,5.26111,5.26006,5.26089,17000000.0
2007-10-10 23:39:00,5.26066,5.26088,5.26062,5.26077,9000000.0
2007-10-10 23:40:00,5.26059,5.26103,5.25998,5.25998,12000000.0
2007-10-10 23:41:00,5.26157,5.2616,5.26063,5.261,9000000.0
2007-10-10 23:42:00,5.26065,5.26131,5.26064,5.26131,15000000.0
2007-10-10 23:43:00,5.2604,5.26126,5.2604,5.26126,13000000.0
2007-10-10 23:44:00,5.26138,5.26148,5.2613,5.26133,8000000.0
2007-10-10 23:45:00,5.26168,5.26247,5.26118,5.26217,12000000.0
2007-10-10 23:46:00,5.26181,5.26375,5.26181,5.26299,20000000.0
2007-10-10 23:47:00,5.26324,5.26397,5.26286,5.26325,19000000.0
2007-10-10 23:48:00,5.26353,5.26406,5.26236,5.26317,14000000.0
2007-10-10 23:49:00,5.26221,5.26411,5.26221,5.26335,12000000.0
2007-10-10 23:50:00,5.26245,5.2633,5.26245,5.2633,10000000.0
2007-10-10 23:51:00,5.26352,5.26352,5.26249,5.26316,14000000.0
2007-10-10 23:52:00,5.26272,5.26395,5.26272,5.26384,13000000.0
2007-10-10 23:53:00,5.26287,5.26353,5.26263,5.26289,16000000.0
2007-10-10 23:54:00,5.2634,5.26343,5.26314,5.26343,13000000.0
2007-10-10 23:55:00,5.26322,5.2638,5.26251,5.26338,16000000.0
2007-10-10 23:56:00,5.26346,5.26346,5.26253,5.26332,12000000.0
2007-10-10 23:57:00,5.26334,5.26365,5.26334,5.2634,14000000.0
2007-10-10 23:58:00,5.26365,5.26371,5.26335,5.26335,16000000.0
2007-10-10 23:59:00,5.26276,5.2634,5.26252,5.2634,12000000.0
2007-10-11 00:00:00,5.26294,5.26294,5.26188,5.26244,17000000.0
2007-10-11 00:01:00,5.26167,5.26305,5.26167,5.26305,12000000.0
2007-10-11 00:02:00,5.26295,5.26327,5.26288,5.26327,11000000.0
2007-10-11 00:03:00,5.26285,5.26305,5.26285,5.26285,7000000.0
2007-10-11 00:04:00,5.26255,5.26275,5.26255,5.26268,16000000.0
2007-10-11 00:05:00,5.26421,5.26422,5.26327,5.26327,17000000.0
2007-10-11 00:06:00,5.26315,5.26335,5.26315,5.26335,10000000.0
2007-10-11 00:07:00,5.2633,5.26341,5.26318,5.26335,19000000.0
2007-10-11 00:08:00,5.26344,5.26344,5.26182,5.26267,9000000.0
2007-10-11 00:09:00,5.26244,5.26342,5.26159,5.26257,19000000.0
2007-10-11 00:10:00,5.26417,5.26429,5.26202,5.26292,16000000.0
2007-10-11 00:11:00,5.26354,5.26394,5.26237,5.26332,9000000.0
2007-10-11 00:12:00,5.26327,5.26344,5.26298,5.26301,11000000.0
2007-10-11 00:13:00,5.26301,5.26377,5.26256,5.26316,8000000.0
2007-10-11 00:14:00,5.26471,5.26491,5.26314,5.26377,9000000.0
2007-10-11 00:15:00,5.26363,5.2648,5.26269,5.26386,15000000.0
2007-10-11 00:16:00,5.2636,5.2651,5.26335,5.26417,18000000.0
2007-10-11 00:17:00,5.26422,5.26551,5.26397,5.26423,21000000.0
2007-10-11 00:18:00,5.26459,5.26586,5.26452,5.26484,16000000.0
2007-10-11 00:19:00,5.26482,5.26523,5.26365,5.26491,12000000.0
2007-10-11 00:20:00,5.26476,5.26592,5.26388,5.26536,13000000.0
2007-10-11 00:21:00,5.26353,5.26507,5.26353,5.26365,13000000.0
2007-10-11 00:22:00,5.2651,5.2651,5.26363,5.26439,13000000.0
2007-10-11 00:23:00,5.26443,5.26456,5.2643,5.26435,11000000.0
2007-10-11 00:24:00,5.26427,5.26435,5.26415,5.26435,10000000.0
2007-10-11 00:25:00,5.26484,5.26484,5.26328,5.26404,16000000.0
2007-10-11 00:26:00,5.26402,5.26517,5.26346,5.26506,13000000.0
2007-10-11 00:27:00,5.26358,5.26528,5.26358,5.26426,16000000.0
2007-10-11 00:28:00,5.2643,5.26483,5.26368,5.26368,13000000.0
2007-10-11 00:29:00,5.26441,5.26441,5.26382,5.26382,10000000.0
2007-10-11 00:30:00,5.26407,5.26477,5.26377,5.26434,15000000.0
2007-10-11 00:31:00,5.26435,5.26498,5.2637,5.26428,18000000.0
2007-10-11 00:32:00,5.26354,5.26414,5.26354,5.26397,14000000.0
2007-10-11 00:33:00,5.26488,5.26488,5.26349,5.26409,13000000.0
2007-10-11 00:34:00,5.26491,5.26491,5.26338,5.26468,11000000.0
2007-10-11 00:35:00,5.26406,5.26531,5.2633,5.26448,13000000.0
2007-10-11 00:36:00,5.26308,5.2644,5.26308,5.26372,12000000.0
2007-10-11 00:37:00,5.26335,5.26423,5.26335,5.26406,10000000.0
2007-10-11 00:38:00,5.26495,5.26496,5.26346,5.26364,11000000.0
2007-10-11 00:39:00,5.26468,5.26468,5.2637,5.26389,16000000.0
2007-10-11 00:40:00,5.26482,5.26482,5.26363,5.26421,10000000.0
2007-10-11 00:41:00,5.26369,5.26379,5.26244,5.26328,15000000.0
2007-10-11 00:42:00,5.26309,5.26364,5.26268,5.26297,10000000.0
2007-10-11 00:43:00,5.26376,5.26383,5.26279,5.26383,8000000.0
2007-10-11 00:44:00,5.26295,5.26295,5.26192,5.26194,7000000.0
2007-10-11 00:45:00,5.26232,5.26271,5.26124,5.26124,10000000.0
2007-10-11 00:46:00,5.26224,5.26304,5.2611,5.26188,18000000.0
2007-10-11 00:47:00,5.26113,5.26302,5.26113,5.26224,18000000.0
2007-10-11 00:48:00,5.26289,5.26325,5.26186,5.26246,15000000.0
2007-10-11 00:49:00,5.2634,5.26377,5.26211,5.26357,19000000.0
2007-10-11 00:50:00,5.26389,5.26449,5.26351,5.26383,15000000.0
2007-10-11 00:51:00,5.26496,5.26496,5.26416,5.26416,12000000.0
2007-10-11 00:52:00,5.26447,5.26447,5.26311,5.26312,15000000.0
2007-10-11 00:53:00,5.26375,5.26375,5.26355,5.26375,9000000.0
2007-10-11 00:54:00,5.26453,5.26453,5.26332,5.26393,17000000.0
2007-10-11 00:55:00,5.26452,5.26475,5.26446,5.26446,11000000.0
2007-10-11 00:56:00,5.26333,5.26434,5.26267,5.26339,23000000.0
2007-10-11 00:57:00,5.26438,5.26468,5.26326,5.26326,11000000.0
2007-10-11 00:58:00,5.26335,5.26423,5.26331,5.26337,11000000.0
2007-10-11 00:59:00,5.26487,5.26487,5.2632,5.26384,11000000.0
2007-10-11 01:00:00,5.26484,5.26491,5.26351,5.26453,14000000.0
2007-10-11 01:01:00,5.26411,5.26493,5.2637,5.26493,9000000.0
2007-10-11 01:02:00,5.2653,5.26536,5.26406,5.26476,13000000.0
2007-10-11 01:03:00,5.26475,5.26496,5.26336,5.2647,18000000.0
2007-10-11 01:04:00,5.26304,5.26461,5.26284,5.2639,11000000.0
2007-10-11 01:05:00,5.26429,5.26548,5.26336,5.26548,13000000.0
2007-10-11 01:06:00,5.26551,5.26566,5.26421,5.26439,9000000.0
2007-10-11 01:07:00,5.26547,5.26573,5.26448,5.2646,15000000.0
2007-10-11 01:08:00,5.26473,5.26498,5.26335,5.26351,15000000.0
2007-10-11 01:09:00,5.26407,5.26479,5.26322,5.26322,14000000.0
2007-10-11 01:10:00,5.26321,5.26392,5.26291,5.26315,13000000.0
2007-10-11 01:11:00,5.26385,5.26386,5.2632,5.26321,7000000.0
2007-10-11 01:12:00,5.26497,5.26513,5.26404,5.26512,17000000.0
2007-10-11 01:13:00,5.26508,5.26508,5.26392,5.26429,18000000.0
2007-10-11 01:14:00,5.26361,5.26577,5.26351,5.2646,14000000.0
2007-10-11 01:15:00,5.26424,5.26508,5.26369,5.26369,10000000.0
2007-10-11 01:16:00,5.26444,5.26511,5.26416,5.26494,18000000.0
2007-10-11 01:17:00,5.26439,5.26494,5.26321,5.26339,16000000.0
2007-10-11 01:18:00,5.26366,5.26414,5.26282,5.26395,13000000.0
2007-10-11 01:19:00,5.26363,5.26374,5.26234,5.26234,12000000.0
2007-10-11 01:20:00,5.26278,5.26367,5.2625,5.26287,15000000.0
2007-10-11 01:21:00,5.26229,5.26387,5.26229,5.26354,14000000.0
2007-10-11 01:22:00,5.26388,5.26388,5.26241,5.26302,13000000.0
2007-10-11 01:23:00,5.26403,5.26427,5.26266,5.26323,14000000.0
2007-10-11 01:24:00,5.26367,5.26374,5.26322,5.26328,15000000.0
2007-10-11 01:25:00,5.26364,5.26365,5.26252,5.26365,17000000.0
2007-10-11 01:26:00,5.26363,5.26432,5.26299,5.26299,14000000.0
2007-10-11 01:27:00,5.26334,5.26366,5.26276,5.26339,13000000.0
2007-10-11 01:28:00,5.26328,5.26361,5.26261,5.26304,9000000.0
2007-10-11 01:29:00,5.26405,5.26405,5.26308,5.26355,11000000.0
2007-10-11 01:30:00,5.26443,5.26447,5.26295,5.26295,20000000.0
2007-10-11 01:31:00,5.26347,5.26406,5.26283,5.26283,9000000.0
2007-10-11 01:32:00,5.26422,5.26441,5.26358,5.26414,7000000.0
2007-10-11 01:33:00,5.2626,5.26403,5.2626,5.26403,13000000.0
2007-10-11 01:34:00,5.26489,5.26491,5.2635,5.26396,10000000.0
2007-10-11 01:35:00,5.26436,5.26454,5.26287,5.26454,17000000.0
2007-10-11 01:36:00,5.26407,5.26488,5.26407,5.26488,16000000.0
2007-10-11 01:37:00,5.26418,5.26429,5.26324,5.26382,13000000.0
2007-10-11 01:38:00,5.26428,5.26428,5.26313,5.26402,15000000.0
2007-10-11 01:39:00,5.26451,5.26536,5.26447,5.26536,13000000.0
2007-10-11 01:40:00,5.26413,5.26437,5.2629,5.26339,14000000.0
2007-10-11 01:41:00,5.26357,5.26421,5.2635,5.26412,12000000.0
2007-10-11 01:42:00,5.2646,5.2646,5.26349,5.26383,14000000.0
2007-10-11 01:43:00,5.26439,5.26464,5.26289,5.26361,18000000.0
2007-10-11 01:44:00,5.26359,5.26379,5.26348,5.26375,12000000.0
2007-10-11 01:45:00,5.26361,5.26434,5.26361,5.26434,19000000.0
2007-10-11 01:46:00,5.26328,5.26453,5.26319,5.26345,15000000.0
2007-10-11 01:47:00,5.26348,5.26437,5.26327,5.26366,10000000.0
2007-10-11 01:48:00,5.26515,5.26515,5.26348,5.26471,14000000.0
2007-10-11 01:49:00,5.26425,5.26425,5.26405,5.26405,16000000.0
2007-10-11 01:50:00,5.2653,5.2653,5.2637,5.26419,18000000.0
2007-10-11 01:51:00,5.26418,5.26422,5.26315,5.2642,16000000.0
2007-10-11 01:52:00,5.26453,5.26462,5.26355,5.26403,10000000.0
2007-10-11 01:53:00,5.26466,5.26468,5.26298,5.26371,15000000.0
2007-10-11 01:54:00,5.26411,5.26498,5.26347,5.26426,14000000.0
2007-10-11 01:55:00,5.26517,5.26521,5.26495,5.26501,14000000.0
2007-10-11 01:56:00,5.26433,5.26464,5.26354,5.26464,8000000.0
2007-10-11 01:57:00,5.26426,5.26435,5.26336,5.26336,10000000.0
2007-10-11 01:58:00,5.26485,5.26485,5.26335,5.26336,21000000.0
2007-10-11 01:59:00,5.26354,5.26504,5.26354,5.26476,16000000.0
2007-10-11 02:00:00,5.26343,5.264,5.26294,5.26294,11000000.0
2007-10-11 02:01:00,5.26309,5.26462,5.26306,5.26449,11000000.0
2007-10-11 02:02:00,5.26453,5.26466,5.26373,5.26408,13000000.0
2007-10-11 02:03:00,5.26376,5.26449,5.26337,5.2641,8000000.0
2007-10-11 02:04:00,5.26463,5.26517,5.26346,5.26384,18000000.0
2007-10-11 02:05:00,5.26435,5.26519,5.2636,5.2636,14000000.0
2007-10-11 02:06:00,5.26475,5.26511,5.26325,5.2633,18000000.0
2007-10-11 02:07:00,5.26389,5.26438,5.26277,5.26277,12000000.0
2007-10-11 02:08:00,5.26344,5.26437,5.2627,5.26277,12000000.0
2007-10-11 02:09:00,5.26378,5.26385,5.26365,5.26378,11000000.0
2007-10-11 02:10:00,5.26416,5.26416,5.26246,5.26246,10000000.0
2007-10-11 02:11:00,5.2638,5.26432,5.26303,5.26343,16000000.0
2007-10-11 02:12:00,5.26345,5.26466,5.26306,5.26403,17000000.0
2007-10-11 02:13:00,5.26351,5.26417,5.26244,5.26244,9000000.0
2007-10-11 02:14:00,5.26436,5.26436,5.26323,5.26374,16000000.0
2007-10-11 02:15:00,5.26273,5.26395,5.26273,5.26374,15000000.0
2007-10-11 02:16:00,5.26421,5.26421,5.26302,5.26342,16000000.0
2007-10-11 02:17:00,5.26397,5.26428,5.2632,5.26351,14000000.0
2007-10-11 02:18:00,5.26497,5.26497,5.26344,5.26348,16000000.0
2007-10-11 02:19:00,5.26485,5.26485,5.26465,5.26485,11000000.0
2007-10-11 02:20:00,5.26335,5.265,5.26335,5.26498,10000000.0
2007-10-11 02:21:00,5.26342,5.26403,5.26339,5.26372,18000000.0
2007-10-11 02:22:00,5.26404,5.26517,5.26391,5.26507,15000000.0
2007-10-11 02:23:00,5.26313,5.26426,5.26313,5.26378,16000000.0
2007-10-11 02:24:00,5.2643,5.26482,5.26332,5.26382,12000000.0
2007-10-11 02:25:00,5.26419,5.26489,5.26361,5.2642,18000000.0
2007-10-11 02:26:00,5.26476,5.26489,5.26373,5.26415,8000000.0
2007-10-11 02:27:00,5.26413,5.26413,5.26322,5.2641,12000000.0
2007-10-11 02:28:00,5.26445,5.2645,5.26423,5.26443,15000000.0
2007-10-11 02:29:00,5.26368,5.26375,5.26355,5.26375,15000000.0
2007-10-11 02:30:00,5.26286,5.26367,5.26286,5.26367,19000000.0
2007-10-11 02:31:00,5.26442,5.26452,5.26427,5.26427,13000000.0
2007-10-11 02:32:00,5.2644,5.26454,5.26427,5.26427,17000000.0
2007-10-11 02:33:00,5.26268,5.26275,5.26255,5.26268,10000000.0
2007-10-11 02:34:00,5.26441,5.26441,5.26311,5.26338,11000000.0
2007-10-11 02:35:00,5.26358,5.26407,5.26228,5.26228,14000000.0
2007-10-11 02:36:00,5.26328,5.26368,5.26207,5.26311,13000000.0
2007-10-11 02:37:00,5.26389,5.26389,5.26194,5.26194,9000000.0
2007-10-11 02:38:00,5.26301,5.26376,5.26204,5.26204,12000000.0
2007-10-11 02:39:00,5.26276,5.26359,5.26262,5.26338,11000000.0
2007-10-11 02:40:00,5.26228,5.26361,5.26215,5.26261,19000000.0
2007-10-11 02:41:00,5.26384,5.26384,5.2626,5.26307,12000000.0
2007-10-11 02:42:00,5.26298,5.26305,5.26285,5.26297,11000000.0
2007-10-11 02:43:00,5.2635,5.2635,5.26251,5.26282,12000000.0
2007-10-11 02:44:00,5.26429,5.26441,5.26273,5.26334,9000000.0
2007-10-11 02:45:00,5.26378,5.26378,5.26242,5.26275,13000000.0
2007-10-11 02:46:00,5.26248,5.26361,5.26248,5.26354,11000000.0
2007-10-11 02:47:00,5.26243,5.26341,5.26243,5.26285,10000000.0
2007-10-11 02:48:00,5.26359,5.26374,5.26348,5.26366,11000000.0
2007-10-11 02:49:00,5.26219,5.26373,5.26219,5.26243,10000000.0
2007-10-11 02:50:00,5.26275,5.26384,5.26269,5.26339,17000000.0
2007-10-11 02:51:00,5.26351,5.2638,5.26258,5.26325,15000000.0
2007-10-11 02:52:00,5.26363,5.26367,5.26195,5.26302,13000000.0
2007-10-11 02:53:00,5.26285,5.26305,5.26285,5.26305,12000000.0
2007-10-11 02:54:00,5.26316,5.26316,5.26169,5.26169,13000000.0
2007-10-11 02:55:00,5.26358,5.2636,5.26173,5.26173,13000000.0
2007-10-11 02:56:00,5.26259,5.263,5.26114,5.26198,13000000.0
2007-10-11 02:57:00,5.26305,5.26305,5.26214,5.26261,10000000.0
2007-10-11 02:58:00,5.26268,5.26275,5.26255,5.26255,15000000.0
2007-10-11 02:59:00,5.26227,5.26293,5.26192,5.26293,12000000.0
2007-10-11 03:00:00,5.26304,5.26324,5.26187,5.26213,17000000.0
2007-10-11 03:01:00,5.26175,5.26269,5.26121,5.26134,9000000.0
2007-10-11 03:02:00,5.26234,5.26234,5.26193,5.26193,15000000.0
2007-10-11 03:03:00,5.26247,5.2627,5.26134,5.26269,14000000.0
2007-10-11 03:04:00,5.26205,5.26225,5.26205,5.26225,11000000.0
2007-10-11 03:05:00,5.26284,5.2632,5.26284,5.26315,12000000.0
2007-10-11 03:06:00,5.26253,5.26253,5.26139,5.26236,12000000.0
2007-10-11 03:07:00,5.26113,5.26218,5.26113,5.26184,18000000.0
2007-10-11 03:08:00,5.26206,5.26255,5.26143,5.26176,9000000.0
2007-10-11 03:09:00,5.26193,5.26263,5.26159,5.26159,9000000.0
2007-10-11 03:10:00,5.26211,5.26261,5.26133,5.26133,11000000.0
2007-10-11 03:11:00,5.26286,5.26286,5.26163,5.26218,16000000.0
2007-10-11 03:12:00,5.26225,5.26225,5.26205,5.26225,8000000.0
2007-10-11 03:13:00,5.26342,5.26342,5.26197,5.26323,12000000.0
2007-10-11 03:14:00,5.26323,5.2642,5.26291,5.26325,16000000.0
2007-10-11 03:15:00,5.26363,5.26437,5.26287,5.26365,10000000.0
2007-10-11 03:16:00,5.26404,5.26415,5.26286,5.2639,16000000.0
2007-10-11 03:17:00,5.26374,5.26374,5.26215,5.26296,16000000.0
2007-10-11 03:18:00,5.26348,5.26348,5.26222,5.26256,9000000.0
2007-10-11 03:19:00,5.26285,5.26364,5.26284,5.26364,10000000.0
2007-10-11 03:20:00,5.26231,5.26419,5.26231,5.26278,20000000.0
2007-10-11 03:21:00,5.26305,5.26361,5.26232,5.26268,18000000.0
2007-10-11 03:22:00,5.2631,5.26358,5.26215,5.26248,15000000.0
2007-10-11 03:23:00,5.26296,5.26321,5.26177,5.26199,15000000.0
2007-10-11 03:24:00,5.26293,5.26293,5.26119,5.26234,12000000.0
2007-10-11 03:25:00,5.26291,5.26291,5.26152,5.26251,15000000.0
2007-10-11 03:26:00,5.26221,5.26322,5.26112,5.26229,19000000.0
2007-10-11 03:27:00,5.2624,5.26275,5.26162,5.26162,8000000.0
2007-10-11 03:28:00,5.26296,5.26324,5.2621,5.26251,13000000.0
2007-10-11 03:29:00,5.26243,5.26268,5.26238,5.26268,9000000.0
2007-10-11 03:30:00,5.2638,5.2638,5.26234,5.26372,17000000.0
2007-10-11 03:31:00,5.2638,5.2638,5.26248,5.26287,7000000.0
2007-10-11 03:32:00,5.26305,5.2634,5.26305,5.2634,15000000.0
2007-10-11 03:33:00,5.26399,5.2642,5.2631,5.26328,14000000.0
2007-10-11 03:34:00,5.26289,5.26453,5.26281,5.26412,13000000.0
2007-10-11 03:35:00,5.2638,5.26391,5.26313,5.26339,9000000.0
2007-10-11 03:36:00,5.26475,5.26507,5.26351,5.2638,13000000.0
2007-10-11 03:37:00,5.2651,5.26535,5.26387,5.26535,13000000.0
2007-10-11 03:38:00,5.26506,5.2653,5.26384,5.26486,14000000.0
2007-10-11 03:39:00,5.2649,5.26553,5.2637,5.2637,11000000.0
2007-10-11 03:40:00,5.26421,5.26438,5.26328,5.26328,12000000.0
2007-10-11 03:41:00,5.26377,5.26388,5.2628,5.26308,19000000.0
2007-10-11 03:42:00,5.26298,5.2637,5.26276,5.26307,10000000.0
2007-10-11 03:43:00,5.26225,5.26379,5.26225,5.26304,12000000.0
2007-10-11 03:44:00,5.26276,5.26397,5.2625,5.26319,12000000.0
2007-10-11 03:45:00,5.2631,5.26371,5.26244,5.26367,14000000.0
2007-10-11 03:46:00,5.26316,5.26378,5.26238,5.26284,13000000.0
2007-10-11 03:47:00,5.26225,5.26392,5.26225,5.26343,9000000.0
2007-10-11 03:48:00,5.26287,5.26377,5.26264,5.26324,8000000.0
2007-10-11 03:49:00,5.26238,5.26336,5.26222,5.26269,19000000.0
2007-10-11 03:50:00,5.26297,5.26373,5.26236,5.26373,12000000.0
2007-10-11 03:51:00,5.26273,5.26416,5.26273,5.26372,15000000.0
2007-10-11 03:52:00,5.26301,5.2638,5.26277,5.2634,11000000.0
2007-10-11 03:53:00,5.26357,5.26421,5.26347,5.2642,12000000.0
2007-10-11 03:54:00,5.26392,5.26395,5.26242,5.26266,12000000.0
2007-10-11 03:55:00,5.26236,5.26373,5.26236,5.26352,12000000.0
2007-10-11 03:56:00,5.26347,5.26389,5.26296,5.26386,14000000.0
2007-10-11 03:57:00,5.26415,5.26415,5.26231,5.26268,15000000.0
2007-10-11 03:58:00,5.26224,5.26362,5.26224,5.2634,12000000.0
2007-10-11 03:59:00,5.26382,5.26411,5.26288,5.26411,17000000.0
2007-10-11 04:00:00,5.26418,5.26418,5.26271,5.26298,14000000.0
2007-10-11 04:01:00,5.2632,5.26392,5.26283,5.26368,13000000.0
2007-10-11 04:02:00,5.26404,5.26406,5.26381,5.2639,16000000.0
2007-10-11 04:03:00,5.26325,5.26388,5.26325,5.26388,14000000.0
2007-10-11 04:04:00,5.26354,5.2643,5.26216,5.2643,19000000.0
2007-10-11 04:05:00,5.26246,5.26373,5.2624,5.26296,12000000.0
2007-10-11 04:06:00,5.26401,5.26424,5.26265,5.26383,18000000.0
2007-10-11 04:07:00,5.26326,5.26382,5.26263,5.2629,16000000.0
2007-10-11 04:08:00,5.26373,5.2638,5.26281,5.2638,8000000.0
2007-10-11 04:09:00,5.26378,5.26378,5.26253,5.26295,13000000.0
2007-10-11 04:10:00,5.26227,5.26324,5.26227,5.26324,14000000.0
2007-10-11 04:11:00,5.2629,5.26373,5.26269,5.26307,18000000.0
2007-10-11 04:12:00,5.26265,5.26383,5.26244,5.26342,10000000.0
2007-10-11 04:13:00,5.26324,5.26388,5.26276,5.26378,14000000.0
2007-10-11 04:14:00,5.26341,5.26365,5.26278,5.26365,20000000.0
2007-10-11 04:15:00,5.26465,5.26478,5.26313,5.26461,14000000.0
2007-10-11 04:16:00,5.2639,5.26427,5.26266,5.26422,15000000.0
2007-10-11 04:17:00,5.2636,5.26493,5.26318,5.26427,22000000.0
2007-10-11 04:18:00,5.26431,5.26431,5.26278,5.26278,17000000.0
2007-10-11 04:19:00,5.26231,5.26446,5.26231,5.26356,12000000.0
2007-10-11 04:20:00,5.26303,5.2641,5.26268,5.26382,17000000.0
2007-10-11 04:21:00,5.26344,5.26392,5.26291,5.2636,13000000.0
2007-10-11 04:22:00,5.26352,5.2642,5.26292,5.26292,14000000.0
2007-10-11 04:23:00,5.26423,5.26423,5.26321,5.26344,9000000.0
2007-10-11 04:24:00,5.2631,5.26357,5.26288,5.26303,9000000.0
2007-10-11 04:25:00,5.26426,5.26426,5.26299,5.26302,13000000.0
2007-10-11 04:26:00,5.26334,5.26349,5.26316,5.26332,12000000.0
2007-10-11 04:27:00,5.26336,5.26427,5.26289,5.26395,16000000.0
2007-10-11 04:28:00,5.26312,5.26411,5.263,5.2634,11000000.0
2007-10-11 04:29:00,5.26311,5.26311,5.26272,5.263,20000000.0
2007-10-11 04:30:00,5.26398,5.26436,5.26273,5.26335,16000000.0
2007-10-11 04:31:00,5.26255,5.26275,5.26255,5.26255,12000000.0
2007-10-11 04:32:00,5.2638,5.26407,5.26276,5.26276,11000000.0
2007-10-11 04:33:00,5.26328,5.26335,5.26315,5.26335,14000000.0
2007-10-11 04:34:00,5.26258,5.26421,5.26258,5.26353,11000000.0
2007-10-11 04:35:00,5.26473,5.26473,5.26315,5.26331,14000000.0
2007-10-11 04:36:00,5.26249,5.26408,5.26249,5.26404,11000000.0
2007-10-11 04:37:00,5.26271,5.26392,5.26271,5.26379,15000000.0
2007-10-11 04:38:00,5.26407,5.26407,5.26246,5.26311,7000000.0
2007-10-11 04:39:00,5.26258,5.26383,5.26258,5.26304,19000000.0
2007-10-11 04:40:00,5.2637,5.2637,5.26268,5.2628,14000000.0
2007-10-11 04:41:00,5.26372,5.26372,5.26218,5.26336,12000000.0
2007-10-11 04:42:00,5.26308,5.26308,5.26193,5.26193,11000000.0
2007-10-11 04:43:00,5.2627,5.26328,5.26163,5.26247,15000000.0
2007-10-11 04:44:00,5.26235,5.26318,5.26172,5.26318,13000000.0
2007-10-11 04:45:00,5.26164,5.26326,5.26164,5.26326,19000000.0
2007-10-11 04:46:00,5.26286,5.26286,5.26142,5.26142,14000000.0
2007-10-11 04:47:00,5.26159,5.26218,5.26124,5.26147,7000000.0
2007-10-11 04:48:00,5.26095,5.26243,5.26095,5.26121,14000000.0
2007-10-11 04:49:00,5.26233,5.26287,5.26034,5.26034,12000000.0
2007-10-11 04:50:00,5.26208,5.26208,5.26057,5.26141,9000000.0
2007-10-11 04:51:00,5.26078,5.26168,5.26019,5.26083,16000000.0
2007-10-11 04:52:00,5.26091,5.26173,5.2601,5.26173,14000000.0
2007-10-11 04:53:00,5.26071,5.2613,5.25998,5.26095,12000000.0
2007-10-11 04:54:00,5.26035,5.26055,5.26035,5.26043,9000000.0
2007-10-11 04:55:00,5.26061,5.26123,5.26025,5.26074,19000000.0
2007-10-11 04:56:00,5.26062,5.26167,5.26023,5.26075,17000000.0
2007-10-11 04:57:00,5.26083,5.26105,5.26011,5.26079,15000000.0
2007-10-11 04:58:00,5.26082,5.26108,5.26011,5.26027,7000000.0
2007-10-11 04:59:00,5.26134,5.26134,5.25997,5.26102,10000000.0
2007-10-11 05:00:00,5.26035,5.26117,5.25972,5.26074,19000000.0
2007-10-11 05:01:00,5.26156,5.26156,5.25979,5.26068,8000000.0
2007-10-11 05:02:00,5.25998,5.26005,5.25985,5.25998,8000000.0
2007-10-11 05:03:00,5.26066,5.26089,5.25975,5.26072,13000000.0
2007-10-11 05:04:00,5.25966,5.26106,5.25966,5.26083,16000000.0
2007-10-11 05:05:00,5.26059,5.26103,5.2594,5.26008,17000000.0
2007-10-11 05:06:00,5.26051,5.26125,5.25956,5.26027,15000000.0
2007-10-11 05:07:00,5.26087,5.26091,5.2597,5.2597,9000000.0
2007-10-11 05:08:00,5.25923,5.26061,5.25923,5.26061,14000000.0
2007-10-11 05:09:00,5.26016,5.26122,5.25996,5.25997,15000000.0
2007-10-11 05:10:00,5.26071,5.26085,5.26,5.26063,13000000.0
2007-10-11 05:11:00,5.26012,5.26076,5.25959,5.25995,13000000.0
2007-10-11 05:12:00,5.25947,5.26072,5.25947,5.26072,15000000.0
2007-10-11 05:13:00,5.26006,5.2607,5.25967,5.2607,14000000.0
2007-10-11 05:14:00,5.26098,5.26105,5.26085,5.26085,13000000.0
2007-10-11 05:15:00,5.25934,5.26089,5.25934,5.26089,15000000.0
2007-10-11 05:16:00,5.26022,5.26058,5.25955,5.26053,12000000.0
2007-10-11 05:17:00,5.25962,5.26055,5.25959,5.25987,13000000.0
2007-10-11 05:18:00,5.26075,5.26092,5.25947,5.26023,14000000.0
2007-10-11 05:19:00,5.26078,5.26102,5.26078,5.26081,9000000.0
2007-10-11 05:20:00,5.26075,5.26095,5.26075,5.26075,12000000.0
2007-10-11 05:21:00,5.25965,5.26037,5.25965,5.26002,9000000.0
2007-10-11 05:22:00,5.25975,5.25975,5.25955,5.25967,13000000.0
2007-10-11 05:23:00,5.26121,5.26121,5.25905,5.2596,9000000.0
2007-10-11 05:24:00,5.2589,5.25999,5.25881,5.25936,13000000.0
2007-10-11 05:25:00,5.25936,5.25936,5.2584,5.2587,10000000.0
2007-10-11 05:26:00,5.25995,5.26004,5.25829,5.25904,11000000.0
2007-10-11 05:27:00,5.2592,5.26037,5.25847,5.25913,20000000.0
2007-10-11 05:28:00,5.26003,5.26033,5.26002,5.26033,11000000.0
2007-10-11 05:29:00,5.25979,5.25979,5.25805,5.25942,8000000.0
2007-10-11 05:30:00,5.25954,5.25967,5.2577,5.25907,13000000.0
2007-10-11 05:31:00,5.25749,5.2591,5.25737,5.25881,12000000.0
2007-10-11 05:32:00,5.25905,5.25905,5.25662,5.25662,14000000.0
2007-10-11 05:33:00,5.25816,5.25816,5.25699,5.25759,10000000.0
2007-10-11 05:34:00,5.25781,5.25827,5.25684,5.25734,14000000.0
2007-10-11 05:35:00,5.25701,5.25763,5.25606,5.25628,16000000.0
2007-10-11 05:36:00,5.2569,5.25745,5.25645,5.25731,11000000.0
2007-10-11 05:37:00,5.25783,5.25831,5.25603,5.2577,14000000.0
2007-10-11 05:38:00,5.25682,5.25748,5.25631,5.25678,12000000.0
2007-10-11 05:39:00,5.25864,5.25864,5.25666,5.2575,16000000.0
2007-10-11 05:40:00,5.25805,5.25864,5.25733,5.25736,15000000.0
2007-10-11 05:41:00,5.25708,5.25853,5.25708,5.25844,11000000.0
2007-10-11 05:42:00,5.25724,5.25796,5.25683,5.25691,20000000.0
2007-10-11 05:43:00,5.25621,5.25774,5.25621,5.25774,13000000.0
2007-10-11 05:44:00,5.25785,5.258,5.25676,5.25676,10000000.0
2007-10-11 05:45:00,5.25802,5.25824,5.25694,5.2575,9000000.0
2007-10-11 05:46:00,5.25737,5.25861,5.25724,5.25822,24000000.0
2007-10-11 05:47:00,5.25836,5.25863,5.25697,5.25784,16000000.0
2007-10-11 05:48:00,5.25881,5.25881,5.25853,5.25875,8000000.0
2007-10-11 05:49:00,5.25818,5.25919,5.25788,5.25919,7000000.0
2007-10-11 05:50:00,5.25777,5.25939,5.25766,5.25859,11000000.0
2007-10-11 05:51:00,5.25864,5.25953,5.25793,5.25877,18000000.0
2007-10-11 05:52:00,5.25903,5.25907,5.25827,5.25841,9000000.0
2007-10-11 05:53:00,5.25841,5.25903,5.25753,5.25845,15000000.0
2007-10-11 05:54:00,5.25931,5.25978,5.25775,5.25813,14000000.0
2007-10-11 05:55:00,5.25925,5.25925,5.25793,5.25816,15000000.0
2007-10-11 05:56:00,5.25836,5.25867,5.25833,5.25864,23000000.0
2007-10-11 05:57:00,5.25829,5.25893,5.25748,5.25893,17000000.0
2007-10-11 05:58:00,5.2586,5.2586,5.25741,5.2584,11000000.0
2007-10-11 05:59:00,5.25805,5.25828,5.25694,5.25791,13000000.0
2007-10-11 06:00:00,5.25788,5.25788,5.25614,5.25787,18000000.0
2007-10-11 06:01:00,5.25636,5.25722,5.25636,5.25686,9000000.0
2007-10-11 06:02:00,5.25641,5.25767,5.25641,5.25647,16000000.0
2007-10-11 06:03:00,5.25702,5.25714,5.25691,5.25698,12000000.0
2007-10-11 06:04:00,5.25707,5.25753,5.25646,5.25646,17000000.0
2007-10-11 06:05:00,5.25788,5.25823,5.25665,5.2573,11000000.0
2007-10-11 06:06:00,5.25807,5.25807,5.25749,5.25751,14000000.0
2007-10-11 06:07:00,5.25728,5.2578,5.25697,5.25754,13000000.0
2007-10-11 06:08:00,5.25761,5.25785,5.2565,5.257,13000000.0
2007-10-11 06:09:00,5.25723,5.25787,5.25688,5.25688,11000000.0
2007-10-11 06:10:00,5.2565,5.2565,5.25599,5.25632,8000000.0
2007-10-11 06:11:00,5.25623,5.25764,5.25619,5.25713,17000000.0
2007-10-11 06:12:00,5.25643,5.25783,5.25643,5.25732,13000000.0
2007-10-11 06:13:00,5.25688,5.25817,5.25666,5.25666,13000000.0
2007-10-11 06:14:00,5.25762,5.25804,5.25696,5.25787,11000000.0
2007-10-11 06:15:00,5.25811,5.25829,5.2575,5.2575,16000000.0
2007-10-11 06:16:00,5.25757,5.25765,5.25745,5.25765,13000000.0
2007-10-11 06:17:00,5.25765,5.25773,5.25743,5.25773,18000000.0
2007-10-11 06:18:00,5.25792,5.25792,5.25709,5.25718,11000000.0
2007-10-11 06:19:00,5.25731,5.2579,5.25675,5.25761,7000000.0
2007-10-11 06:20:00,5.25679,5.25767,5.25629,5.25682,17000000.0
2007-10-11 06:21:00,5.25634,5.25745,5.25572,5.2567,13000000.0
2007-10-11 06:22:00,5.25695,5.25794,5.25627,5.25764,19000000.0
2007-10-11 06:23:00,5.25695,5.25725,5.25623,5.25682,19000000.0
2007-10-11 06:24:00,5.25737,5.25772,5.25617,5.25772,20000000.0
2007-10-11 06:25:00,5.25685,5.25705,5.25685,5.25685,8000000.0
2007-10-11 06:26:00,5.25798,5.25805,5.25785,5.25785,19000000.0
2007-10-11 06:27:00,5.25742,5.25779,5.25675,5.25756,12000000.0
2007-10-11 06:28:00,5.25684,5.25806,5.25684,5.25718,10000000.0
2007-10-11 06:29:00,5.25722,5.2579,5.2571,5.25733,10000000.0
2007-10-11 06:30:00,5.25764,5.2583,5.25713,5.25772,12000000.0
2007-10-11 06:31:00,5.26064,5.26064,5.25732,5.2582,15000000.0
2007-10-11 06:32:00,5.25658,5.25867,5.25658,5.2577,11000000.0
2007-10-11 06:33:00,5.25692,5.25814,5.25672,5.25765,13000000.0
2007-10-11 06:34:00,5.25703,5.25789,5.25688,5.25688,7000000.0
2007-10-11 06:35:00,5.25714,5.25823,5.25695,5.25706,11000000.0
2007-10-11 06:36:00,5.2583,5.2583,5.25701,5.25719,7000000.0
2007-10-11 06:37:00,5.25803,5.25871,5.25766,5.25828,9000000.0
2007-10-11 06:38:00,5.2582,5.25851,5.25746,5.25794,11000000.0
2007-10-11 06:39:00,5.25808,5.25906,5.25707,5.2587,14000000.0
2007-10-11 06:40:00,5.25865,5.25865,5.2566,5.2575,12000000.0
2007-10-11 06:41:00,5.25844,5.25844,5.2565,5.2565,17000000.0
2007-10-11 06:42:00,5.25659,5.25714,5.25564,5.2562,13000000.0
2007-10-11 06:43:00,5.25733,5.25733,5.25628,5.25689,11000000.0
2007-10-11 06:44:00,5.25652,5.25737,5.25578,5.25737,15000000.0
2007-10-11 06:45:00,5.25656,5.25705,5.25619,5.25631,10000000.0
2007-10-11 06:46:00,5.2559,5.25737,5.25555,5.25688,14000000.0
2007-10-11 06:47:00,5.25703,5.25703,5.25648,5.2567,10000000.0
2007-10-11 06:48:00,5.25534,5.25726,5.25534,5.25726,13000000.0
2007-10-11 06:49:00,5.2572,5.2572,5.2559,5.25616,15000000.0
2007-10-11 06:50:00,5.25676,5.25765,5.2559,5.25673,16000000.0
2007-10-11 06:51:00,5.25646,5.25661,5.25451,5.25542,14000000.0
2007-10-11 06:52:00,5.25478,5.25598,5.25422,5.25511,10000000.0
2007-10-11 06:53:00,5.2551,5.25559,5.25327,5.25409,12000000.0
2007-10-11 06:54:00,5.25409,5.25527,5.25375,5.25404,14000000.0
2007-10-11 06:55:00,5.25484,5.2554,5.25407,5.25491,18000000.0
2007-10-11 06:56:00,5.25451,5.25519,5.25362,5.25381,19000000.0
2007-10-11 06:57:00,5.25486,5.25557,5.2546,5.2555,8000000.0
2007-10-11 06:58:00,5.25623,5.25623,5.25505,5.25559,10000000.0
2007-10-11 06:59:00,5.25622,5.25635,5.25498,5.25635,17000000.0
2007-10-11 07:00:00,5.25534,5.2562,5.25493,5.2562,11000000.0
2007-10-11 07:01:00,5.25634,5.25657,5.25504,5.25504,11000000.0
2007-10-11 07:02:00,5.255,5.25692,5.255,5.25692,13000000.0
2007-10-11 07:03:00,5.2557,5.25691,5.25526,5.25657,12000000.0
2007-10-11 07:04:00,5.25703,5.25736,5.25612,5.2573,18000000.0
2007-10-11 07:05:00,5.25694,5.25753,5.25636,5.25718,12000000.0
2007-10-11 07:06:00,5.25666,5.25735,5.25626,5.25711,15000000.0
2007-10-11 07:07:00,5.25639,5.25737,5.25623,5.25623,11000000.0
2007-10-11 07:08:00,5.25677,5.25691,5.25576,5.25653,9000000.0
2007-10-11 07:09:00,5.25567,5.25685,5.25479,5.25479,15000000.0
2007-10-11 07:10:00,5.25623,5.25682,5.25544,5.25622,19000000.0
2007-10-11 07:11:00,5.25634,5.25634,5.25551,5.25607,9000000.0
2007-10-11 07:12:00,5.25591,5.25591,5.25468,5.25518,12000000.0
2007-10-11 07:13:00,5.25472,5.25564,5.25439,5.25564,19000000.0
2007-10-11 07:14:00,5.25553,5.25626,5.25494,5.25543,8000000.0
2007-10-11 07:15:00,5.25582,5.2567,5.25524,5.25524,16000000.0
2007-10-11 07:16:00,5.25613,5.25675,5.25524,5.25596,18000000.0
2007-10-11 07:17:00,5.25634,5.25636,5.25515,5.2563,22000000.0
2007-10-11 07:18:00,5.25585,5.25685,5.25526,5.25526,16000000.0
2007-10-11 07:19:00,5.25595,5.25644,5.25507,5.25558,17000000.0
2007-10-11 07:20:00,5.25478,5.25613,5.25478,5.25589,14000000.0
2007-10-11 07:21:00,5.25643,5.2572,5.25564,5.25711,16000000.0
2007-10-11 07:22:00,5.25573,5.25694,5.25555,5.2568,14000000.0
2007-10-11 07:23:00,5.25641,5.25755,5.25627,5.25682,17000000.0
2007-10-11 07:24:00,5.25598,5.25664,5.25554,5.25558,9000000.0
2007-10-11 07:25:00,5.25718,5.25755,5.25592,5.2567,13000000.0
2007-10-11 07:26:00,5.25709,5.25709,5.25507,5.2562,13000000.0
2007-10-11 07:27:00,5.25461,5.25588,5.25461,5.25567,7000000.0
2007-10-11 07:28:00,5.2551,5.25567,5.25465,5.25537,18000000.0
2007-10-11 07:29:00,5.25531,5.25598,5.25526,5.2559,8000000.0
2007-10-11 07:30:00,5.25556,5.25559,5.25425,5.25537,16000000.0
2007-10-11 07:31:00,5.25504,5.25695,5.25437,5.2558,15000000.0
2007-10-11 07:32:00,5.25668,5.25668,5.25496,5.25625,13000000.0
2007-10-11 07:33:00,5.25568,5.25614,5.25542,5.25567,8000000.0
2007-10-11 07:34:00,5.25525,5.25648,5.25482,5.2562,11000000.0
2007-10-11 07:35:00,5.25555,5.25609,5.25477,5.25496,16000000.0
2007-10-11 07:36:00,5.25511,5.25613,5.25492,5.25603,11000000.0
2007-10-11 07:37:00,5.25439,5.25625,5.25419,5.25584,17000000.0
2007-10-11 07:38:00,5.25584,5.25584,5.25451,5.25559,9000000.0
2007-10-11 07:39:00,5.25537,5.25551,5.25465,5.2552,12000000.0
2007-10-11 07:40:00,5.256,5.256,5.25439,5.25439,14000000.0
2007-10-11 07:41:00,5.25549,5.25562,5.25418,5.25488,14000000.0
2007-10-11 07:42:00,5.25568,5.25617,5.25472,5.25565,8000000.0
2007-10-11 07:43:00,5.2549,5.25543,5.25418,5.25464,15000000.0
2007-10-11 07:44:00,5.25499,5.25546,5.25443,5.25532,13000000.0
2007-10-11 07:45:00,5.25562,5.25562,5.25408,5.25419,19000000.0
2007-10-11 07:46:00,5.25567,5.25567,5.25405,5.25513,11000000.0
2007-10-11 07:47:00,5.25568,5.25568,5.25396,5.25533,16000000.0
2007-10-11 07:48:00,5.25461,5.2549,5.25395,5.25456,9000000.0
2007-10-11 07:49:00,5.25487,5.25497,5.25373,5.25465,11000000.0
2007-10-11 07:50:00,5.25369,5.25457,5.25331,5.25408,11000000.0
2007-10-11 07:51:00,5.25475,5.25504,5.25376,5.25488,13000000.0
2007-10-11 07:52:00,5.25476,5.25498,5.25381,5.25494,14000000.0
2007-10-11 07:53:00,5.25526,5.25542,5.25391,5.25499,10000000.0
2007-10-11 07:54:00,5.25314,5.25411,5.25295,5.25311,17000000.0
2007-10-11 07:55:00,5.25236,5.25413,5.25196,5.25238,10000000.0
2007-10-11 07:56:00,5.25239,5.25274,5.25155,5.25243,11000000.0
2007-10-11 07:57:00,5.25318,5.25355,5.25237,5.25355,11000000.0
2007-10-11 07:58:00,5.25263,5.25364,5.25241,5.25279,24000000.0
2007-10-11 07:59:00,5.25261,5.2533,5.25158,5.25289,11000000.0
2007-10-11 08:00:00,5.25342,5.25405,5.25215,5.25275,14000000.0
2007-10-11 08:01:00,5.2539,5.25397,5.25249,5.25298,15000000.0
2007-10-11 08:02:00,5.25216,5.25378,5.252,5.25251,16000000.0
2007-10-11 08:03:00,5.25307,5.25318,5.25217,5.25306,10000000.0
2007-10-11 08:04:00,5.25276,5.25337,5.25157,5.25157,13000000.0
2007-10-11 08:05:00,5.25315,5.25326,5.25172,5.25309,18000000.0
2007-10-11 08:06:00,5.2521,5.25373,5.25183,5.2522,14000000.0
2007-10-11 08:07:00,5.25243,5.25243,5.25046,5.25117,11000000.0
2007-10-11 08:08:00,5.25084,5.25109,5.24962,5.25109,19000000.0
2007-10-11 08:09:00,5.25115,5.25199,5.25097,5.25161,9000000.0
2007-10-11 08:10:00,5.25157,5.25209,5.25109,5.25137,8000000.0
2007-10-11 08:11:00,5.25012,5.25141,5.24965,5.24984,16000000.0
2007-10-11 08:12:00,5.25104,5.25104,5.24975,5.25098,16000000.0
2007-10-11 08:13:00,5.25064,5.25087,5.24941,5.25073,15000000.0
2007-10-11 08:14:00,5.25128,5.25128,5.24984,5.25092,15000000.0
2007-10-11 08:15:00,5.25121,5.25121,5.24936,5.25028,14000000.0
2007-10-11 08:16:00,5.25113,5.25113,5.24954,5.25082,14000000.0
2007-10-11 08:17:00,5.25036,5.25107,5.24971,5.25002,15000000.0
2007-10-11 08:18:00,5.25002,5.25058,5.24974,5.24995,11000000.0
2007-10-11 08:19:00,5.25035,5.25047,5.24925,5.25,16000000.0
2007-10-11 08:20:00,5.25097,5.25097,5.24902,5.24971,17000000.0
2007-10-11 08:21:00,5.24981,5.25065,5.24889,5.24933,15000000.0
2007-10-11 08:22:00,5.25027,5.25027,5.24854,5.24854,8000000.0
2007-10-11 08:23:00,5.24934,5.24934,5.24719,5.24735,15000000.0
2007-10-11 08:24:00,5.2478,5.2478,5.24634,5.24648,8000000.0
2007-10-11 08:25:00,5.24586,5.24719,5.24581,5.24653,17000000.0
2007-10-11 08:26:00,5.24594,5.24763,5.24594,5.24605,14000000.0
2007-10-11 08:27:00,5.24806,5.24806,5.24663,5.24755,9000000.0
2007-10-11 08:28:00,5.24761,5.24761,5.24479,5.24553,11000000.0
2007-10-11 08:29:00,5.24675,5.24701,5.24543,5.24595,15000000.0
2007-10-11 08:30:00,5.24543,5.24778,5.24543,5.24775,10000000.0
2007-10-11 08:31:00,5.24577,5.24872,5.24566,5.24872,17000000.0
2007-10-11 08:32:00,5.24645,5.24731,5.24577,5.2468,20000000.0
2007-10-11 08:33:00,5.24467,5.24613,5.24459,5.24577,7000000.0
2007-10-11 08:34:00,5.24594,5.24619,5.24461,5.24465,8000000.0
2007-10-11 08:35:00,5.24646,5.24695,5.24535,5.24675,19000000.0
2007-10-11 08:36:00,5.24668,5.24697,5.24531,5.24531,14000000.0
2007-10-11 08:37:00,5.24674,5.24687,5.24538,5.24582,12000000.0
2007-10-11 08:38:00,5.24651,5.24698,5.24522,5.24627,13000000.0
2007-10-11 08:39:00,5.24618,5.24721,5.24581,5.24685,14000000.0
2007-10-11 08:40:00,5.24656,5.24804,5.24603,5.24754,12000000.0
2007-10-11 08:41:00,5.24825,5.24825,5.24465,5.24509,11000000.0
2007-10-11 08:42:00,5.2451,5.24524,5.24333,5.24466,18000000.0
2007-10-11 08:43:00,5.24398,5.24517,5.24368,5.24451,8000000.0
2007-10-11 08:44:00,5.24418,5.2451,5.24361,5.24431,12000000.0
2007-10-11 08:45:00,5.24511,5.24541,5.24376,5.24465,20000000.0
2007-10-11 08:46:00,5.24396,5.24532,5.24396,5.24529,10000000.0
2007-10-11 08:47:00,5.24502,5.24652,5.24441,5.24602,13000000.0
2007-10-11 08:48:00,5.24511,5.2459,5.24405,5.2447,16000000.0
2007-10-11 08:49:00,5.24564,5.24578,5.24423,5.24478,9000000.0
2007-10-11 08:50:00,5.24594,5.24594,5.24402,5.24537,17000000.0
2007-10-11 08:51:00,5.24455,5.24529,5.24455,5.24496,8000000.0
2007-10-11 08:52:00,5.2457,5.24591,5.24436,5.24583,20000000.0
2007-10-11 08:53:00,5.24549,5.24604,5.24523,5.24546,16000000.0
2007-10-11 08:54:00,5.24519,5.24606,5.24519,5.24563,15000000.0
2007-10-11 08:55:00,5.24548,5.24552,5.24416,5.24431,12000000.0
2007-10-11 08:56:00,5.2463,5.2463,5.24465,5.24474,14000000.0
2007-10-11 08:57:00,5.24621,5.24674,5.24491,5.24674,14000000.0
2007-10-11 08:58:00,5.24652,5.24666,5.24541,5.24541,15000000.0
2007-10-11 08:59:00,5.24652,5.24669,5.24539,5.24614,15000000.0
2007-10-11 09:00:00,5.24572,5.24638,5.24488,5.24596,14000000.0
2007-10-11 09:01:00,5.24575,5.24759,5.24575,5.24759,14000000.0
2007-10-11 09:02:00,5.24596,5.24904,5.24596,5.24805,17000000.0
2007-10-11 09:03:00,5.2473,5.24819,5.24658,5.24787,16000000.0
2007-10-11 09:04:00,5.2478,5.24976,5.24758,5.24954,10000000.0
2007-10-11 09:05:00,5.24896,5.25053,5.24896,5.24943,14000000.0
2007-10-11 09:06:00,5.25001,5.25021,5.24837,5.25011,14000000.0
2007-10-11 09:07:00,5.2499,5.25071,5.24896,5.25071,9000000.0
2007-10-11 09:08:00,5.25018,5.25191,5.25007,5.25169,17000000.0
2007-10-11 09:09:00,5.25123,5.25166,5.25055,5.25063,9000000.0
2007-10-11 09:10:00,5.25049,5.25127,5.24994,5.2505,12000000.0
2007-10-11 09:11:00,5.25028,5.25028,5.24844,5.24963,15000000.0
2007-10-11 09:12:00,5.24842,5.24952,5.24753,5.2495,14000000.0
2007-10-11 09:13:00,5.24937,5.24964,5.24756,5.24896,12000000.0
2007-10-11 09:14:00,5.24881,5.25001,5.24816,5.25001,13000000.0
2007-10-11 09:15:00,5.24988,5.25047,5.24885,5.2491,13000000.0
2007-10-11 09:16:00,5.24933,5.25059,5.24874,5.24919,10000000.0
2007-10-11 09:17:00,5.24951,5.24951,5.24775,5.24775,14000000.0
2007-10-11 09:18:00,5.24921,5.24947,5.24742,5.24775,16000000.0
2007-10-11 09:19:00,5.24729,5.24876,5.24691,5.24699,14000000.0
2007-10-11 09:20:00,5.24783,5.2479,5.24677,5.24722,11000000.0
2007-10-11 09:21:00,5.24752,5.24766,5.24629,5.24753,11000000.0
2007-10-11 09:22:00,5.24748,5.24861,5.24669,5.24745,18000000.0
2007-10-11 09:23:00,5.24862,5.24868,5.24688,5.24834,18000000.0
2007-10-11 09:24:00,5.24761,5.24873,5.24647,5.24762,18000000.0
2007-10-11 09:25:00,5.2471,5.24777,5.24645,5.24771,13000000.0
2007-10-11 09:26:00,5.24621,5.24811,5.24621,5.24811,13000000.0
2007-10-11 09:27:00,5.24795,5.24841,5.24709,5.24765,11000000.0
2007-10-11 09:28:00,5.24781,5.24899,5.24683,5.24899,12000000.0
2007-10-11 09:29:00,5.24762,5.24904,5.24762,5.24804,16000000.0
2007-10-11 09:30:00,5.24778,5.24921,5.24778,5.24915,11000000.0
2007-10-11 09:31:00,5.24916,5.24978,5.24778,5.24978,13000000.0
2007-10-11 09:32:00,5.25019,5.25019,5.24862,5.24865,14000000.0
2007-10-11 09:33:00,5.25043,5.25043,5.24821,5.24997,16000000.0
2007-10-11 09:34:00,5.25008,5.25008,5.24811,5.24862,13000000.0
2007-10-11 09:35:00,5.24703,5.24882,5.24698,5.24817,9000000.0
2007-10-11 09:36:00,5.24776,5.24939,5.24776,5.24919,7000000.0
2007-10-11 09:37:00,5.24901,5.25026,5.24874,5.25026,14000000.0
2007-10-11 09:38:00,5.25034,5.25034,5.24824,5.24986,18000000.0
2007-10-11 09:39:00,5.24854,5.24967,5.24847,5.24953,15000000.0
2007-10-11 09:40:00,5.25,5.25006,5.24905,5.2492,10000000.0
2007-10-11 09:41:00,5.24839,5.24999,5.24814,5.24866,14000000.0
2007-10-11 09:42:00,5.24947,5.24978,5.24813,5.24904,18000000.0
2007-10-11 09:43:00,5.24994,5.25007,5.24741,5.24741,9000000.0
2007-10-11 09:44:00,5.24897,5.24897,5.24793,5.24839,10000000.0
2007-10-11 09:45:00,5.24784,5.24837,5.24699,5.24837,10000000.0
2007-10-11 09:46:00,5.24729,5.24834,5.24628,5.24782,14000000.0
2007-10-11 09:47:00,5.24719,5.24748,5.2461,5.2461,11000000.0
2007-10-11 09:48:00,5.24749,5.2482,5.2466,5.24756,10000000.0
2007-10-11 09:49:00,5.24713,5.2476,5.24617,5.24655,13000000.0
2007-10-11 09:50:00,5.24672,5.24733,5.24495,5.24651,12000000.0
2007-10-11 09:51:00,5.24527,5.24592,5.24435,5.24592,18000000.0
2007-10-11 09:52:00,5.2467,5.24685,5.24463,5.24511,12000000.0
2007-10-11 09:53:00,5.24368,5.24534,5.24354,5.24443,18000000.0
2007-10-11 09:54:00,5.24541,5.24541,5.24255,5.24255,13000000.0
2007-10-11 09:55:00,5.24313,5.24429,5.24246,5.24426,14000000.0
2007-10-11 09:56:00,5.24343,5.2438,5.24219,5.24219,16000000.0
2007-10-11 09:57:00,5.24289,5.24343,5.24171,5.2423,17000000.0
2007-10-11 09:58:00,5.24221,5.24328,5.2412,5.24304,18000000.0
2007-10-11 09:59:00,5.24261,5.24307,5.24168,5.24211,7000000.0
2007-10-11 10:00:00,5.24273,5.24344,5.24219,5.24344,13000000.0
2007-10-11 10:01:00,5.24238,5.24314,5.24046,5.24268,15000000.0
2007-10-11 10:02:00,5.24162,5.24275,5.24123,5.24235,10000000.0
2007-10-11 10:03:00,5.24188,5.24271,5.24087,5.242,15000000.0
2007-10-11 10:04:00,5.24249,5.24279,5.2415,5.24243,13000000.0
2007-10-11 10:05:00,5.24331,5.24331,5.24148,5.2427,16000000.0
2007-10-11 10:06:00,5.24265,5.24368,5.24226,5.24279,16000000.0
2007-10-11 10:07:00,5.24265,5.24455,5.24237,5.24295,24000000.0
2007-10-11 10:08:00,5.24318,5.24393,5.24196,5.24341,13000000.0
2007-10-11 10:09:00,5.24353,5.2437,5.24211,5.24282,17000000.0
2007-10-11 10:10:00,5.24409,5.24409,5.24299,5.24386,14000000.0
2007-10-11 10:11:00,5.24434,5.24434,5.24298,5.24419,14000000.0
2007-10-11 10:12:00,5.24355,5.24428,5.24287,5.24288,9000000.0
2007-10-11 10:13:00,5.24441,5.24441,5.24293,5.24401,13000000.0
2007-10-11 10:14:00,5.24377,5.24377,5.24248,5.24312,10000000.0
2007-10-11 10:15:00,5.24355,5.24397,5.24235,5.24281,19000000.0
2007-10-11 10:16:00,5.24347,5.24347,5.24186,5.24186,11000000.0
2007-10-11 10:17:00,5.2429,5.24309,5.24195,5.24309,13000000.0
2007-10-11 10:18:00,5.242,5.24336,5.24165,5.24214,21000000.0
2007-10-11 10:19:00,5.24313,5.24352,5.24168,5.2433,12000000.0
2007-10-11 10:20:00,5.24261,5.24322,5.2421,5.24257,8000000.0
2007-10-11 10:21:00,5.24276,5.24336,5.2418,5.24336,17000000.0
2007-10-11 10:22:00,5.24285,5.24339,5.24209,5.24293,15000000.0
2007-10-11 10:23:00,5.24244,5.24322,5.24218,5.24274,11000000.0
2007-10-11 10:24:00,5.24337,5.24429,5.24306,5.24417,13000000.0
2007-10-11 10:25:00,5.24267,5.24403,5.24267,5.24351,14000000.0
2007-10-11 10:26:00,5.2438,5.24389,5.24287,5.24349,10000000.0
2007-10-11 10:27:00,5.24353,5.24382,5.24257,5.24335,9000000.0
2007-10-11 10:28:00,5.24259,5.24296,5.24168,5.24255,11000000.0
2007-10-11 10:29:00,5.24167,5.24271,5.24053,5.24271,19000000.0
2007-10-11 10:30:00,5.24241,5.24261,5.24164,5.24197,11000000.0
2007-10-11 10:31:00,5.24157,5.24216,5.23982,5.23996,15000000.0
2007-10-11 10:32:00,5.24048,5.24073,5.23968,5.2401,9000000.0
2007-10-11 10:33:00,5.2395,5.24148,5.2395,5.24015,16000000.0
2007-10-11 10:34:00,5.23978,5.24168,5.23978,5.24078,11000000.0
2007-10-11 10:35:00,5.23978,5.24095,5.23978,5.24041,9000000.0
2007-10-11 10:36:00,5.24104,5.24104,5.23973,5.24005,13000000.0
2007-10-11 10:37:00,5.24022,5.24084,5.23951,5.24007,14000000.0
2007-10-11 10:38:00,5.24051,5.24082,5.23911,5.23911,7000000.0
2007-10-11 10:39:00,5.24002,5.24077,5.23908,5.23919,12000000.0
2007-10-11 10:40:00,5.23911,5.24014,5.23856,5.23863,17000000.0
2007-10-11 10:41:00,5.23877,5.23952,5.23788,5.23947,15000000.0
2007-10-11 10:42:00,5.23826,5.23923,5.23776,5.239,13000000.0
2007-10-11 10:43:00,5.23889,5.23958,5.23782,5.23847,15000000.0
2007-10-11 10:44:00,5.23834,5.23896,5.2382,5.23841,11000000.0
2007-10-11 10:45:00,5.23933,5.23933,5.23817,5.23832,17000000.0
2007-10-11 10:46:00,5.2392,5.2398,5.2387,5.23875,9000000.0
2007-10-11 10:47:00,5.23822,5.2394,5.23822,5.23909,9000000.0
2007-10-11 10:48:00,5.23972,5.24023,5.23861,5.24006,11000000.0
2007-10-11 10:49:00,5.2386,5.24043,5.2386,5.24043,11000000.0
2007-10-11 10:50:00,5.24035,5.24035,5.23874,5.24007,16000000.0
2007-10-11 10:51:00,5.2381,5.23965,5.2381,5.23945,21000000.0
2007-10-11 10:52:00,5.23906,5.23976,5.23856,5.23959,8000000.0
2007-10-11 10:53:00,5.23873,5.24005,5.23873,5.23928,12000000.0
2007-10-11 10:54:00,5.23875,5.23983,5.23756,5.23756,16000000.0
2007-10-11 10:55:00,5.23772,5.23856,5.23719,5.23814,13000000.0
2007-10-11 10:56:00,5.23805,5.23843,5.23578,5.23578,16000000.0
2007-10-11 10:57:00,5.23755,5.23755,5.23647,5.23647,10000000.0
2007-10-11 10:58:00,5.23723,5.23795,5.23628,5.23699,12000000.0
2007-10-11 10:59:00,5.23711,5.2381,5.23672,5.2381,11000000.0
2007-10-11 11:00:00,5.23676,5.2383,5.23673,5.2374,13000000.0
2007-10-11 11:01:00,5.23764,5.23815,5.23719,5.23799,9000000.0
2007-10-11 11:02:00,5.2386,5.2386,5.23724,5.23753,8000000.0
2007-10-11 11:03:00,5.23753,5.23797,5.23698,5.23704,10000000.0
2007-10-11 11:04:00,5.23811,5.23821,5.23601,5.23601,12000000.0
2007-10-11 11:05:00,5.23649,5.23691,5.23615,5.23653,11000000.0
2007-10-11 11:06:00,5.23714,5.23725,5.23576,5.2363,8000000.0
2007-10-11 11:07:00,5.23691,5.23734,5.23549,5.23651,14000000.0
2007-10-11 11:08:00,5.23632,5.23818,5.23605,5.23691,18000000.0
2007-10-11 11:09:00,5.23648,5.23749,5.23593,5.2368,15000000.0
2007-10-11 11:10:00,5.23663,5.23717,5.23596,5.23616,12000000.0
2007-10-11 11:11:00,5.23772,5.23811,5.23704,5.2377,11000000.0
2007-10-11 11:12:00,5.23777,5.23791,5.23679,5.23719,8000000.0
2007-10-11 11:13:00,5.2375,5.2385,5.23685,5.23784,15000000.0
2007-10-11 11:14:00,5.23673,5.23899,5.23673,5.23875,13000000.0
2007-10-11 11:15:00,5.23862,5.23935,5.23811,5.23931,20000000.0
2007-10-11 11:16:00,5.23959,5.24015,5.23819,5.24015,15000000.0
2007-10-11 11:17:00,5.23817,5.24006,5.23805,5.23903,18000000.0
2007-10-11 11:18:00,5.23861,5.23951,5.23834,5.23858,20000000.0
2007-10-11 11:19:00,5.23966,5.24011,5.23869,5.23869,13000000.0
2007-10-11 11:20:00,5.23862,5.23989,5.2384,5.2384,20000000.0
2007-10-11 11:21:00,5.2395,5.24,5.23841,5.23975,18000000.0
2007-10-11 11:22:00,5.23837,5.24061,5.23825,5.23894,18000000.0
2007-10-11 11:23:00,5.23964,5.23984,5.2381,5.2381,13000000.0
2007-10-11 11:24:00,5.23776,5.23846,5.23723,5.23723,9000000.0
2007-10-11 11:25:00,5.23859,5.23899,5.23799,5.23836,8000000.0
2007-10-11 11:26:00,5.23865,5.23906,5.23775,5.23775,8000000.0
2007-10-11 11:27:00,5.23864,5.23864,5.23761,5.23805,7000000.0
2007-10-11 11:28:00,5.23864,5.23905,5.23742,5.23785,14000000.0
2007-10-11 11:29:00,5.23887,5.23922,5.23781,5.23833,16000000.0
2007-10-11 11:30:00,5.23881,5.23881,5.23786,5.23788,7000000.0
2007-10-11 11:31:00,5.23756,5.23818,5.23703,5.23784,15000000.0
2007-10-11 11:32:00,5.23845,5.23845,5.23585,5.23633,10000000.0
2007-10-11 11:33:00,5.23683,5.23724,5.23547,5.23547,8000000.0
2007-10-11 11:34:00,5.2372,5.23739,5.2361,5.23687,11000000.0
2007-10-11 11:35:00,5.23575,5.23705,5.23575,5.23609,15000000.0
2007-10-11 11:36:00,5.23722,5.23738,5.23596,5.23738,14000000.0
2007-10-11 11:37:00,5.23692,5.23742,5.23603,5.23603,11000000.0
2007-10-11 11:38:00,5.23636,5.23743,5.23636,5.23657,12000000.0
2007-10-11 11:39:00,5.23747,5.23764,5.23626,5.23764,13000000.0
2007-10-11 11:40:00,5.23747,5.23762,5.23664,5.23731,8000000.0
2007-10-11 11:41:00,5.23843,5.23853,5.237,5.23797,13000000.0
2007-10-11 11:42:00,5.23852,5.23852,5.23696,5.23717,18000000.0
2007-10-11 11:43:00,5.23846,5.2388,5.23765,5.23875,13000000.0
2007-10-11 11:44:00,5.23879,5.23889,5.23716,5.23804,14000000.0
2007-10-11 11:45:00,5.23874,5.23874,5.23756,5.23796,12000000.0
2007-10-11 11:46:00,5.23877,5.2388,5.23716,5.23824,14000000.0
2007-10-11 11:47:00,5.23883,5.23887,5.23736,5.23773,15000000.0
2007-10-11 11:48:00,5.2376,5.23906,5.23741,5.23906,9000000.0
2007-10-11 11:49:00,5.23892,5.23968,5.23775,5.23968,14000000.0
2007-10-11 11:50:00,5.23863,5.24045,5.23815,5.23849,17000000.0
2007-10-11 11:51:00,5.23851,5.23946,5.23778,5.2387,15000000.0
2007-10-11 11:52:00,5.23741,5.23919,5.23741,5.23919,15000000.0
2007-10-11 11:53:00,5.2381,5.23935,5.23761,5.23801,14000000.0
2007-10-11 11:54:00,5.23921,5.23921,5.23763,5.23894,9000000.0
2007-10-11 11:55:00,5.23869,5.23965,5.23841,5.23958,11000000.0
2007-10-11 11:56:00,5.23904,5.24023,5.23871,5.23999,13000000.0
2007-10-11 11:57:00,5.23823,5.23968,5.23823,5.23953,13000000.0
2007-10-11 11:58:00,5.23977,5.23999,5.23831,5.23992,12000000.0
2007-10-11 11:59:00,5.23901,5.23972,5.23816,5.23952,12000000.0
2007-10-11 12:00:00,5.23985,5.23985,5.2385,5.23868,12000000.0
2007-10-11 12:01:00,5.23875,5.23994,5.23773,5.23994,22000000.0
2007-10-11 12:02:00,5.23685,5.23854,5.23685,5.23702,10000000.0
2007-10-11 12:03:00,5.23807,5.2386,5.23738,5.23853,18000000.0
2007-10-11 12:04:00,5.23681,5.23812,5.23668,5.23795,12000000.0
2007-10-11 12:05:00,5.23726,5.23737,5.23602,5.23608,15000000.0
2007-10-11 12:06:00,5.23821,5.23866,5.23738,5.2381,14000000.0
2007-10-11 12:07:00,5.23757,5.23894,5.23699,5.23855,15000000.0
2007-10-11 12:08:00,5.23797,5.23869,5.23712,5.23716,19000000.0
2007-10-11 12:09:00,5.2365,5.23855,5.2365,5.23797,12000000.0
2007-10-11 12:10:00,5.23691,5.2383,5.23668,5.23827,23000000.0
2007-10-11 12:11:00,5.23692,5.23841,5.23692,5.23826,21000000.0
2007-10-11 12:12:00,5.23813,5.23813,5.23642,5.23642,9000000.0
2007-10-11 12:13:00,5.23774,5.23774,5.23532,5.23532,13000000.0
2007-10-11 12:14:00,5.23607,5.23676,5.23529,5.23631,15000000.0
2007-10-11 12:15:00,5.23562,5.23661,5.23533,5.23554,14000000.0
2007-10-11 12:16:00,5.23588,5.23642,5.23466,5.23603,16000000.0
2007-10-11 12:17:00,5.23678,5.2369,5.23471,5.23536,13000000.0
2007-10-11 12:18:00,5.23488,5.23643,5.23488,5.23643,9000000.0
2007-10-11 12:19:00,5.23652,5.23652,5.23559,5.23577,10000000.0
2007-10-11 12:20:00,5.23475,5.23632,5.23475,5.23543,7000000.0
2007-10-11 12:21:00,5.23595,5.23671,5.23557,5.2365,13000000.0
2007-10-11 12:22:00,5.23687,5.23721,5.23594,5.23684,10000000.0
2007-10-11 12:23:00,5.23719,5.23766,5.23625,5.23766,10000000.0
2007-10-11 12:24:00,5.23656,5.23775,5.23611,5.23628,12000000.0
2007-10-11 12:25:00,5.23719,5.23779,5.2363,5.23779,12000000.0
2007-10-11 12:26:00,5.23711,5.2372,5.23634,5.23693,20000000.0
2007-10-11 12:27:00,5.23786,5.23786,5.23623,5.23695,12000000.0
2007-10-11 12:28:00,5.23676,5.23721,5.23599,5.23599,14000000.0
2007-10-11 12:29:00,5.23745,5.23745,5.23554,5.23689,10000000.0
2007-10-11 12:30:00,5.23672,5.23733,5.23513,5.23733,19000000.0
2007-10-11 12:31:00,5.23736,5.23736,5.23552,5.23717,11000000.0
2007-10-11 12:32:00,5.23627,5.23655,5.23545,5.23563,10000000.0
2007-10-11 12:33:00,5.23655,5.23655,5.23451,5.23619,15000000.0
2007-10-11 12:34:00,5.23548,5.23638,5.23492,5.23638,16000000.0
2007-10-11 12:35:00,5.23655,5.23655,5.23471,5.23504,10000000.0
2007-10-11 12:36:00,5.23567,5.23662,5.23534,5.23662,11000000.0
2007-10-11 12:37:00,5.23587,5.23625,5.23561,5.23566,10000000.0
2007-10-11 12:38:00,5.23569,5.23684,5.23527,5.23527,14000000.0
2007-10-11 12:39:00,5.23665,5.23756,5.236,5.23756,14000000.0
2007-10-11 12:40:00,5.23777,5.2385,5.23704,5.23764,11000000.0
2007-10-11 12:41:00,5.23744,5.23847,5.23686,5.23738,12000000.0
2007-10-11 12:42:00,5.23778,5.23851,5.23717,5.23851,14000000.0
2007-10-11 12:43:00,5.23873,5.2392,5.23738,5.2381,15000000.0
2007-10-11 12:44:00,5.23931,5.23955,5.2375,5.23906,16000000.0
2007-10-11 12:45:00,5.23927,5.23927,5.23757,5.23869,10000000.0
2007-10-11 12:46:00,5.23801,5.23863,5.23714,5.23831,12000000.0
2007-10-11 12:47:00,5.23823,5.23928,5.2375,5.23928,13000000.0
2007-10-11 12:48:00,5.23789,5.23959,5.23789,5.23946,12000000.0
2007-10-11 12:49:00,5.23953,5.23958,5.2382,5.23881,14000000.0
2007-10-11 12:50:00,5.23819,5.23966,5.23819,5.23966,9000000.0
2007-10-11 12:51:00,5.2394,5.2397,5.23866,5.23938,10000000.0
2007-10-11 12:52:00,5.23902,5.23902,5.23744,5.2382,22000000.0
2007-10-11 12:53:00,5.23779,5.2391,5.23765,5.2391,14000000.0
2007-10-11 12:54:00,5.23893,5.23929,5.23797,5.23853,13000000.0
2007-10-11 12:55:00,5.23857,5.23919,5.23786,5.23916,21000000.0
2007-10-11 12:56:00,5.23831,5.24061,5.23831,5.23977,18000000.0
2007-10-11 12:57:00,5.24025,5.24054,5.23876,5.23944,7000000.0
2007-10-11 12:58:00,5.24059,5.24177,5.23957,5.24157,12000000.0
2007-10-11 12:59:00,5.24103,5.24124,5.23941,5.24011,18000000.0
2007-10-11 13:00:00,5.24066,5.24095,5.23934,5.24009,14000000.0
2007-10-11 13:01:00,5.24059,5.24136,5.24004,5.24136,11000000.0
2007-10-11 13:02:00,5.24091,5.24163,5.24021,5.24116,15000000.0
2007-10-11 13:03:00,5.24152,5.24183,5.24013,5.24148,15000000.0
2007-10-11 13:04:00,5.24103,5.24209,5.24047,5.24067,16000000.0
2007-10-11 13:05:00,5.24107,5.24165,5.24054,5.24074,9000000.0
2007-10-11 13:06:00,5.24131,5.24322,5.24047,5.24317,13000000.0
2007-10-11 13:07:00,5.24219,5.24413,5.24196,5.24341,13000000.0
2007-10-11 13:08:00,5.24355,5.24501,5.24305,5.24488,10000000.0
2007-10-11 13:09:00,5.24535,5.24535,5.24302,5.24372,15000000.0
2007-10-11 13:10:00,5.24319,5.24482,5.24319,5.24432,12000000.0
2007-10-11 13:11:00,5.24284,5.24442,5.24264,5.2435,12000000.0
2007-10-11 13:12:00,5.24318,5.24496,5.24294,5.24453,12000000.0
2007-10-11 13:13:00,5.24446,5.24516,5.24357,5.24516,11000000.0
2007-10-11 13:14:00,5.24489,5.24489,5.2432,5.24466,9000000.0
2007-10-11 13:15:00,5.2441,5.2463,5.24311,5.2463,15000000.0
2007-10-11 13:16:00,5.24598,5.24598,5.24413,5.24456,15000000.0
2007-10-11 13:17:00,5.24517,5.24597,5.2444,5.24574,17000000.0
2007-10-11 13:18:00,5.24476,5.24596,5.24409,5.24559,15000000.0
2007-10-11 13:19:00,5.24454,5.24594,5.24434,5.24507,15000000.0
2007-10-11 13:20:00,5.24618,5.24748,5.24514,5.24698,19000000.0
2007-10-11 13:21:00,5.24703,5.24732,5.24576,5.24576,10000000.0
2007-10-11 13:22:00,5.24659,5.24685,5.24511,5.24511,8000000.0
2007-10-11 13:23:00,5.2451,5.24688,5.24395,5.24443,15000000.0
2007-10-11 13:24:00,5.24487,5.24593,5.24432,5.24546,11000000.0
2007-10-11 13:25:00,5.24593,5.24624,5.24519,5.24624,9000000.0
2007-10-11 13:26:00,5.24582,5.24595,5.24448,5.24448,8000000.0
2007-10-11 13:27:00,5.24577,5.24639,5.24431,5.24573,15000000.0
2007-10-11 13:28:00,5.24571,5.24739,5.2453,5.24618,17000000.0
2007-10-11 13:29:00,5.24679,5.24719,5.24598,5.24654,11000000.0
2007-10-11 13:30:00,5.24738,5.24738,5.2454,5.24658,21000000.0
2007-10-11 13:31:00,5.24646,5.24677,5.2457,5.24614,11000000.0
2007-10-11 13:32:00,5.24655,5.24671,5.2449,5.24539,10000000.0
2007-10-11 13:33:00,5.24517,5.24591,5.24419,5.24445,8000000.0
2007-10-11 13:34:00,5.24486,5.24543,5.24407,5.24442,15000000.0
2007-10-11 13:35:00,5.24404,5.24564,5.24404,5.24488,13000000.0
2007-10-11 13:36:00,5.24593,5.24593,5.24486,5.24496,11000000.0
2007-10-11 13:37:00,5.24496,5.24598,5.24434,5.24598,8000000.0
2007-10-11 13:38:00,5.24381,5.246,5.24381,5.24544,13000000.0
2007-10-11 13:39:00,5.24543,5.24568,5.24448,5.24525,7000000.0
2007-10-11 13:40:00,5.24425,5.24623,5.24425,5.24543,12000000.0
2007-10-11 13:41:00,5.24508,5.24582,5.24348,5.24505,15000000.0
2007-10-11 13:42:00,5.24318,5.24495,5.24288,5.24442,22000000.0
2007-10-11 13:43:00,5.24356,5.24429,5.24295,5.24406,13000000.0
2007-10-11 13:44:00,5.24307,5.24404,5.2427,5.24275,14000000.0
2007-10-11 13:45:00,5.24271,5.24383,5.24271,5.24379,7000000.0
2007-10-11 13:46:00,5.24378,5.24379,5.24238,5.24239,11000000.0
2007-10-11 13:47:00,5.24273,5.24338,5.24213,5.24273,11000000.0
2007-10-11 13:48:00,5.24327,5.24422,5.24277,5.24352,14000000.0
2007-10-11 13:49:00,5.24371,5.24414,5.24264,5.24402,13000000.0
2007-10-11 13:50:00,5.24299,5.24348,5.24198,5.24198,12000000.0
2007-10-11 13:51:00,5.24373,5.24376,5.24217,5.2429,11000000.0
2007-10-11 13:52:00,5.24218,5.24247,5.24084,5.24084,9000000.0
2007-10-11 13:53:00,5.24118,5.24201,5.24011,5.24011,11000000.0
2007-10-11 13:54:00,5.23993,5.24058,5.23898,5.24009,17000000.0
2007-10-11 13:55:00,5.23967,5.24159,5.23885,5.24127,22000000.0
2007-10-11 13:56:00,5.24114,5.24216,5.24071,5.242,13000000.0
2007-10-11 13:57:00,5.2413,5.24184,5.24034,5.24078,19000000.0
2007-10-11 13:58:00,5.24197,5.24222,5.24107,5.24222,11000000.0
2007-10-11 13:59:00,5.24193,5.24227,5.24101,5.24124,7000000.0
2007-10-11 14:00:00,5.24098,5.24235,5.24076,5.24173,9000000.0
2007-10-11 14:01:00,5.242,5.24228,5.24066,5.24086,7000000.0
2007-10-11 14:02:00,5.24038,5.24231,5.24038,5.24109,13000000.0
2007-10-11 14:03:00,5.24113,5.24226,5.24088,5.24165,17000000.0
2007-10-11 14:04:00,5.24034,5.24206,5.24034,5.24202,13000000.0
2007-10-11 14:05:00,5.2426,5.24272,5.24133,5.24163,8000000.0
2007-10-11 14:06:00,5.24068,5.24208,5.24031,5.24031,10000000.0
2007-10-11 14:07:00,5.24129,5.24129,5.23992,5.24107,10000000.0
2007-10-11 14:08:00,5.2404,5.2404,5.23823,5.23908,14000000.0
2007-10-11 14:09:00,5.23859,5.23983,5.23818,5.23979,16000000.0
2007-10-11 14:10:00,5.23834,5.23981,5.23812,5.2392,12000000.0
2007-10-11 14:11:00,5.23873,5.24027,5.23869,5.23952,14000000.0
2007-10-11 14:12:00,5.2396,5.24119,5.23956,5.23996,13000000.0
2007-10-11 14:13:00,5.24002,5.24151,5.23966,5.23966,11000000.0
2007-10-11 14:14:00,5.24069,5.24148,5.2395,5.23992,14000000.0
2007-10-11 14:15:00,5.24125,5.24326,5.24067,5.24319,11000000.0
2007-10-11 14:16:00,5.24145,5.243,5.24145,5.24167,11000000.0
2007-10-11 14:17:00,5.2431,5.24444,5.24247,5.24352,14000000.0
2007-10-11 14:18:00,5.24413,5.24479,5.24344,5.24419,11000000.0
2007-10-11 14:19:00,5.24409,5.24539,5.24354,5.24539,8000000.0
2007-10-11 14:20:00,5.2447,5.24557,5.24422,5.2444,10000000.0
2007-10-11 14:21:00,5.24544,5.24574,5.24426,5.24496,14000000.0
2007-10-11 14:22:00,5.24482,5.24657,5.24429,5.24604,17000000.0
2007-10-11 14:23:00,5.24571,5.24714,5.24495,5.24591,8000000.0
2007-10-11 14:24:00,5.24584,5.2462,5.24338,5.24379,16000000.0
2007-10-11 14:25:00,5.24353,5.24377,5.24213,5.24246,11000000.0
2007-10-11 14:26:00,5.24375,5.24491,5.24153,5.24153,14000000.0
2007-10-11 14:27:00,5.24237,5.24237,5.24118,5.2414,8000000.0
2007-10-11 14:28:00,5.24184,5.24596,5.24166,5.24325,11000000.0
2007-10-11 14:29:00,5.24185,5.24532,5.24175,5.24266,11000000.0
2007-10-11 14:30:00,5.24336,5.24625,5.24336,5.24493,14000000.0
2007-10-11 14:31:00,5.24798,5.24921,5.24547,5.24839,15000000.0
2007-10-11 14:32:00,5.24721,5.24888,5.24654,5.24721,9000000.0
2007-10-11 14:33:00,5.24728,5.24888,5.24582,5.24691,12000000.0
2007-10-11 14:34:00,5.24691,5.24846,5.2453,5.24831,12000000.0
2007-10-11 14:35:00,5.24721,5.249,5.24635,5.24684,18000000.0
2007-10-11 14:36:00,5.24735,5.24774,5.2462,5.2462,12000000.0
2007-10-11 14:37:00,5.24727,5.24782,5.24562,5.24694,12000000.0
2007-10-11 14:38:00,5.24472,5.24722,5.2447,5.24545,24000000.0
2007-10-11 14:39:00,5.24655,5.24655,5.24285,5.24285,12000000.0
2007-10-11 14:40:00,5.24426,5.24589,5.24307,5.24499,15000000.0
2007-10-11 14:41:00,5.24699,5.24699,5.24555,5.24555,17000000.0
2007-10-11 14:42:00,5.24698,5.25134,5.24698,5.25046,15000000.0
2007-10-11 14:43:00,5.24972,5.25212,5.24955,5.25212,9000000.0
2007-10-11 14:44:00,5.25104,5.25198,5.2486,5.24924,7000000.0
2007-10-11 14:45:00,5.24925,5.25003,5.24846,5.24944,17000000.0
2007-10-11 14:46:00,5.24855,5.25055,5.24813,5.24973,14000000.0
2007-10-11 14:47:00,5.24963,5.25022,5.24778,5.25022,16000000.0
2007-10-11 14:48:00,5.24949,5.25153,5.24872,5.25029,12000000.0
2007-10-11 14:49:00,5.25034,5.25158,5.24726,5.25049,20000000.0
2007-10-11 14:50:00,5.24955,5.24987,5.24769,5.24902,12000000.0
2007-10-11 14:51:00,5.24855,5.25066,5.24855,5.24926,12000000.0
2007-10-11 14:52:00,5.25082,5.25198,5.24917,5.25081,22000000.0
2007-10-11 14:53:00,5.2491,5.25153,5.24884,5.25153,17000000.0
2007-10-11 14:54:00,5.25038,5.25271,5.24995,5.2524,14000000.0
2007-10-11 14:55:00,5.25297,5.25297,5.2501,5.25098,20000000.0
2007-10-11 14:56:00,5.25083,5.25213,5.24943,5.25037,22000000.0
2007-10-11 14:57:00,5.25027,5.25116,5.24947,5.25116,10000000.0
2007-10-11 14:58:00,5.24948,5.25073,5.24945,5.24984,17000000.0
2007-10-11 14:59:00,5.24937,5.25006,5.24783,5.24848,12000000.0
2007-10-11 15:00:00,5.24945,5.24998,5.24754,5.24797,14000000.0
2007-10-11 15:01:00,5.24863,5.24955,5.24833,5.24948,16000000.0
2007-10-11 15:02:00,5.25048,5.25075,5.24889,5.25047,13000000.0
2007-10-11 15:03:00,5.25105,5.25105,5.2489,5.2489,7000000.0
2007-10-11 15:04:00,5.24982,5.24987,5.24878,5.24897,12000000.0
2007-10-11 15:05:00,5.24972,5.25048,5.24858,5.24858,20000000.0
2007-10-11 15:06:00,5.25007,5.25035,5.24918,5.24998,9000000.0
2007-10-11 15:07:00,5.24978,5.25005,5.24851,5.24936,9000000.0
2007-10-11 15:08:00,5.24913,5.25035,5.24898,5.25001,14000000.0
2007-10-11 15:09:00,5.24985,5.25064,5.24943,5.25064,14000000.0
2007-10-11 15:10:00,5.25139,5.25139,5.24962,5.25044,15000000.0
2007-10-11 15:11:00,5.25139,5.25139,5.24981,5.25041,10000000.0
2007-10-11 15:12:00,5.24972,5.25092,5.24951,5.24963,10000000.0
2007-10-11 15:13:00,5.24954,5.25113,5.24923,5.25015,20000000.0
2007-10-11 15:14:00,5.25152,5.25301,5.25089,5.25301,10000000.0
2007-10-11 15:15:00,5.25274,5.2531,5.25161,5.2523,13000000.0
2007-10-11 15:16:00,5.252,5.25368,5.25189,5.25325,11000000.0
2007-10-11 15:17:00,5.25347,5.25528,5.25299,5.25475,17000000.0
2007-10-11 15:18:00,5.25356,5.25446,5.25284,5.25438,11000000.0
2007-10-11 15:19:00,5.25478,5.25478,5.25299,5.25448,18000000.0
2007-10-11 15:20:00,5.2541,5.25539,5.25354,5.25379,14000000.0
2007-10-11 15:21:00,5.25473,5.25549,5.25286,5.25549,15000000.0
2007-10-11 15:22:00,5.25538,5.25621,5.25467,5.25543,8000000.0
2007-10-11 15:23:00,5.25588,5.25675,5.25486,5.2558,15000000.0
2007-10-11 15:24:00,5.25394,5.25579,5.25382,5.2548,12000000.0
2007-10-11 15:25:00,5.25668,5.25677,5.25524,5.25596,12000000.0
2007-10-11 15:26:00,5.25579,5.256,5.25428,5.25541,15000000.0
2007-10-11 15:27:00,5.25347,5.25556,5.25347,5.25497,12000000.0
2007-10-11 15:28:00,5.2559,5.25633,5.25447,5.2551,12000000.0
2007-10-11 15:29:00,5.25513,5.2555,5.25417,5.25505,10000000.0
2007-10-11 15:30:00,5.25414,5.25417,5.25208,5.25208,12000000.0
2007-10-11 15:31:00,5.25235,5.2541,5.25231,5.25272,19000000.0
2007-10-11 15:32:00,5.253,5.25389,5.2525,5.25317,7000000.0
2007-10-11 15:33:00,5.25306,5.25394,5.2526,5.25364,7000000.0
2007-10-11 15:34:00,5.25258,5.25372,5.25183,5.2535,12000000.0
2007-10-11 15:35:00,5.25337,5.25362,5.25221,5.25362,17000000.0
2007-10-11 15:36:00,5.25294,5.25358,5.25225,5.25358,11000000.0
2007-10-11 15:37:00,5.25215,5.25224,5.25053,5.25211,14000000.0
2007-10-11 15:38:00,5.25101,5.25229,5.25042,5.25185,20000000.0
2007-10-11 15:39:00,5.25041,5.25139,5.25041,5.25134,8000000.0
2007-10-11 15:40:00,5.25127,5.25219,5.25046,5.25186,11000000.0
2007-10-11 15:41:00,5.25157,5.25191,5.25052,5.25139,10000000.0
2007-10-11 15:42:00,5.25068,5.25184,5.25019,5.25143,13000000.0
2007-10-11 15:43:00,5.25069,5.25123,5.2496,5.25105,14000000.0
2007-10-11 15:44:00,5.24961,5.25129,5.24952,5.25116,8000000.0
2007-10-11 15:45:00,5.24982,5.25072,5.24905,5.24957,10000000.0
2007-10-11 15:46:00,5.25043,5.25089,5.24931,5.25089,12000000.0
2007-10-11 15:47:00,5.25,5.25017,5.2486,5.24886,18000000.0
2007-10-11 15:48:00,5.25005,5.2513,5.24939,5.2513,9000000.0
2007-10-11 15:49:00,5.2495,5.2508,5.2492,5.24996,14000000.0
2007-10-11 15:50:00,5.2502,5.25077,5.24877,5.24915,18000000.0
2007-10-11 15:51:00,5.24917,5.25003,5.24819,5.24819,8000000.0
2007-10-11 15:52:00,5.24835,5.25013,5.24811,5.25013,11000000.0
2007-10-11 15:53:00,5.2499,5.25057,5.24855,5.24932,15000000.0
2007-10-11 15:54:00,5.24937,5.24984,5.24867,5.24923,9000000.0
2007-10-11 15:55:00,5.2503,5.2504,5.24863,5.24979,9000000.0
2007-10-11 15:56:00,5.24976,5.25028,5.24882,5.24882,11000000.0
2007-10-11 15:57:00,5.25012,5.25062,5.24914,5.24914,15000000.0
2007-10-11 15:58:00,5.24956,5.25052,5.24891,5.24974,13000000.0
2007-10-11 15:59:00,5.25034,5.25059,5.24896,5.24989,15000000.0
2007-10-11 16:00:00,5.24952,5.24952,5.2457,5.24798,11000000.0
2007-10-11 16:01:00,5.2478,5.24936,5.24566,5.24645,14000000.0
2007-10-11 16:02:00,5.24643,5.24806,5.24521,5.24521,11000000.0
2007-10-11 16:03:00,5.24384,5.24782,5.24384,5.24558,8000000.0
2007-10-11 16:04:00,5.24361,5.24846,5.24361,5.24644,8000000.0
2007-10-11 16:05:00,5.24389,5.24507,5.24332,5.24507,8000000.0
2007-10-11 16:06:00,5.24422,5.24439,5.24259,5.24372,16000000.0
2007-10-11 16:07:00,5.24346,5.24346,5.24032,5.24225,18000000.0
2007-10-11 16:08:00,5.24226,5.24396,5.24126,5.24126,14000000.0
2007-10-11 16:09:00,5.24197,5.24387,5.24123,5.24321,12000000.0
2007-10-11 16:10:00,5.24178,5.24219,5.24121,5.24202,10000000.0
2007-10-11 16:11:00,5.24219,5.2428,5.24128,5.24185,13000000.0
2007-10-11 16:12:00,5.24095,5.24239,5.24069,5.24146,16000000.0
2007-10-11 16:13:00,5.24113,5.24113,5.23876,5.2397,7000000.0
2007-10-11 16:14:00,5.23911,5.24102,5.23764,5.23782,16000000.0
2007-10-11 16:15:00,5.23891,5.23947,5.23773,5.23791,15000000.0
2007-10-11 16:16:00,5.23792,5.23874,5.23425,5.23604,17000000.0
2007-10-11 16:17:00,5.23357,5.23578,5.23287,5.2333,10000000.0
2007-10-11 16:18:00,5.23479,5.23554,5.23359,5.23554,10000000.0
2007-10-11 16:19:00,5.23629,5.23691,5.23518,5.23577,12000000.0
2007-10-11 16:20:00,5.23673,5.23754,5.23508,5.23591,11000000.0
2007-10-11 16:21:00,5.23589,5.23721,5.23524,5.23524,8000000.0
2007-10-11 16:22:00,5.23505,5.2366,5.23362,5.23547,16000000.0
2007-10-11 16:23:00,5.23473,5.23656,5.23432,5.23531,11000000.0
2007-10-11 16:24:00,5.23594,5.2384,5.23466,5.2384,14000000.0
2007-10-11 16:25:00,5.23798,5.23798,5.23301,5.23461,13000000.0
2007-10-11 16:26:00,5.23539,5.23793,5.23366,5.23366,16000000.0
2007-10-11 16:27:00,5.23524,5.23761,5.23441,5.23511,20000000.0
2007-10-11 16:28:00,5.23486,5.23557,5.23376,5.23376,12000000.0
2007-10-11 16:29:00,5.23446,5.23667,5.23446,5.23667,13000000.0
2007-10-11 16:30:00,5.23649,5.23649,5.23404,5.23575,17000000.0
2007-10-11 16:31:00,5.23386,5.23524,5.23251,5.23444,13000000.0
2007-10-11 16:32:00,5.23369,5.23462,5.23315,5.23342,10000000.0
2007-10-11 16:33:00,5.23434,5.23434,5.23218,5.23423,15000000.0
2007-10-11 16:34:00,5.23399,5.23399,5.23168,5.2327,9000000.0
2007-10-11 16:35:00,5.23333,5.23447,5.23241,5.23425,18000000.0
2007-10-11 16:36:00,5.2347,5.23521,5.23318,5.23318,8000000.0
2007-10-11 16:37:00,5.23436,5.23491,5.23264,5.23357,22000000.0
2007-10-11 16:38:00,5.23246,5.23432,5.2311,5.2333,14000000.0
2007-10-11 16:39:00,5.23232,5.2331,5.22863,5.22863,14000000.0
2007-10-11 16:40:00,5.22877,5.23161,5.22649,5.22649,17000000.0
2007-10-11 16:41:00,5.22839,5.23016,5.2265,5.22764,9000000.0
2007-10-11 16:42:00,5.2274,5.23037,5.22674,5.22799,13000000.0
2007-10-11 16:43:00,5.22923,5.22927,5.22712,5.22798,13000000.0
2007-10-11 16:44:00,5.23042,5.23078,5.22896,5.22932,11000000.0
2007-10-11 16:45:00,5.22951,5.23083,5.22843,5.22962,18000000.0
2007-10-11 16:46:00,5.23011,5.23055,5.22787,5.22852,11000000.0
2007-10-11 16:47:00,5.23019,5.23019,5.22831,5.23005,15000000.0
2007-10-11 16:48:00,5.22834,5.23059,5.22809,5.23059,7000000.0
2007-10-11 16:49:00,5.22973,5.23094,5.22936,5.23007,16000000.0
2007-10-11 16:50:00,5.23013,5.23195,5.23013,5.23129,9000000.0
2007-10-11 16:51:00,5.23202,5.23202,5.22922,5.22922,22000000.0
2007-10-11 16:52:00,5.22974,5.23091,5.22887,5.22956,11000000.0
2007-10-11 16:53:00,5.22996,5.23062,5.22909,5.23002,12000000.0
2007-10-11 16:54:00,5.22971,5.23022,5.22745,5.22844,17000000.0
2007-10-11 16:55:00,5.22763,5.22882,5.22714,5.22714,15000000.0
2007-10-11 16:56:00,5.2252,5.22718,5.22506,5.22639,11000000.0
2007-10-11 16:57:00,5.2261,5.22672,5.22545,5.22629,8000000.0
2007-10-11 16:58:00,5.22568,5.22764,5.22568,5.22764,12000000.0
2007-10-11 16:59:00,5.22788,5.22802,5.22641,5.22736,15000000.0
2007-10-11 17:00:00,5.22732,5.22771,5.22594,5.22638,10000000.0
2007-10-11 17:01:00,5.22862,5.22902,5.22723,5.22902,10000000.0
2007-10-11 17:02:00,5.22874,5.2294,5.22779,5.22779,8000000.0
2007-10-11 17:03:00,5.22862,5.22906,5.22773,5.22819,11000000.0
2007-10-11 17:04:00,5.22954,5.22963,5.22764,5.22845,10000000.0
2007-10-11 17:05:00,5.22982,5.22982,5.22797,5.22901,18000000.0
2007-10-11 17:06:00,5.22941,5.22952,5.22855,5.22922,9000000.0
2007-10-11 17:07:00,5.22883,5.22905,5.2273,5.22805,20000000.0
2007-10-11 17:08:00,5.22912,5.22989,5.22852,5.22946,11000000.0
2007-10-11 17:09:00,5.23034,5.23134,5.22949,5.23064,14000000.0
2007-10-11 17:10:00,5.23026,5.23177,5.23026,5.23175,10000000.0
2007-10-11 17:11:00,5.23021,5.23208,5.2302,5.23133,12000000.0
2007-10-11 17:12:00,5.23034,5.23194,5.23034,5.23194,7000000.0
2007-10-11 17:13:00,5.2314,5.23198,5.23054,5.23198,13000000.0
2007-10-11 17:14:00,5.23175,5.23175,5.2304,5.23106,13000000.0
2007-10-11 17:15:00,5.23124,5.23212,5.2302,5.23159,12000000.0
2007-10-11 17:16:00,5.23141,5.23163,5.22989,5.23029,13000000.0
2007-10-11 17:17:00,5.2307,5.2307,5.22864,5.23053,12000000.0
2007-10-11 17:18:00,5.23058,5.23058,5.22928,5.22928,15000000.0
2007-10-11 17:19:00,5.22962,5.23047,5.22928,5.23046,10000000.0
2007-10-11 17:20:00,5.22886,5.23085,5.22886,5.2298,13000000.0
2007-10-11 17:21:00,5.23005,5.23063,5.22883,5.22937,17000000.0
2007-10-11 17:22:00,5.22979,5.23145,5.22963,5.23145,15000000.0
2007-10-11 17:23:00,5.23099,5.23168,5.23065,5.23146,10000000.0
2007-10-11 17:24:00,5.23009,5.23174,5.22985,5.22992,17000000.0
2007-10-11 17:25:00,5.23098,5.23178,5.23032,5.23178,11000000.0
2007-10-11 17:26:00,5.23201,5.23201,5.23073,5.23091,12000000.0
2007-10-11 17:27:00,5.23113,5.23113,5.22904,5.23104,9000000.0
2007-10-11 17:28:00,5.22989,5.23128,5.22925,5.22977,16000000.0
2007-10-11 17:29:00,5.23115,5.23134,5.23011,5.2311,9000000.0
2007-10-11 17:30:00,5.22987,5.23131,5.22987,5.23131,11000000.0
2007-10-11 17:31:00,5.23154,5.23154,5.23017,5.23101,13000000.0
2007-10-11 17:32:00,5.23148,5.23148,5.22926,5.23032,13000000.0
2007-10-11 17:33:00,5.23022,5.23177,5.22998,5.23162,11000000.0
2007-10-11 17:34:00,5.23192,5.23192,5.2303,5.2303,12000000.0
2007-10-11 17:35:00,5.23136,5.23221,5.23088,5.23197,13000000.0
2007-10-11 17:36:00,5.23286,5.23286,5.23128,5.23148,14000000.0
2007-10-11 17:37:00,5.23103,5.23306,5.23094,5.23137,10000000.0
2007-10-11 17:38:00,5.23147,5.23227,5.23105,5.23105,7000000.0
2007-10-11 17:39:00,5.23068,5.23148,5.2301,5.23136,16000000.0
2007-10-11 17:40:00,5.23033,5.23172,5.23025,5.23051,17000000.0
2007-10-11 17:41:00,5.22944,5.23054,5.22925,5.23004,16000000.0
2007-10-11 17:42:00,5.22913,5.23181,5.22913,5.23057,16000000.0
2007-10-11 17:43:00,5.23035,5.23208,5.23035,5.23208,17000000.0
2007-10-11 17:44:00,5.23191,5.2324,5.23122,5.23236,8000000.0
2007-10-11 17:45:00,5.23151,5.23171,5.23102,5.23144,11000000.0
2007-10-11 17:46:00,5.23127,5.23183,5.231,5.23151,9000000.0
2007-10-11 17:47:00,5.23123,5.23233,5.23038,5.23038,19000000.0
2007-10-11 17:48:00,5.23213,5.23215,5.23048,5.23215,16000000.0
2007-10-11 17:49:00,5.231,5.23255,5.231,5.23174,15000000.0
2007-10-11 17:50:00,5.23277,5.23287,5.23143,5.2315,11000000.0
2007-10-11 17:51:00,5.23203,5.23262,5.23013,5.23013,9000000.0
2007-10-11 17:52:00,5.23021,5.23062,5.22938,5.22955,11000000.0
2007-10-11 17:53:00,5.23019,5.2308,5.22962,5.2298,9000000.0
2007-10-11 17:54:00,5.23129,5.23129,5.23021,5.23102,10000000.0
2007-10-11 17:55:00,5.2295,5.23103,5.2295,5.23039,10000000.0
2007-10-11 17:56:00,5.23028,5.23128,5.22946,5.22982,16000000.0
2007-10-11 17:57:00,5.22929,5.2306,5.22929,5.23026,14000000.0
2007-10-11 17:58:00,5.23021,5.23145,5.23,5.23051,24000000.0
2007-10-11 17:59:00,5.22987,5.23097,5.22985,5.23097,11000000.0
2007-10-11 18:00:00,5.22997,5.23164,5.22973,5.23153,10000000.0
2007-10-11 18:01:00,5.23094,5.23113,5.22936,5.23023,14000000.0
2007-10-11 18:02:00,5.22907,5.23095,5.22907,5.23095,12000000.0
2007-10-11 18:03:00,5.22974,5.23147,5.22963,5.23147,17000000.0
2007-10-11 18:04:00,5.23131,5.23248,5.23052,5.23052,15000000.0
2007-10-11 18:05:00,5.23072,5.23158,5.23,5.23084,15000000.0
2007-10-11 18:06:00,5.23042,5.23093,5.22956,5.22963,15000000.0
2007-10-11 18:07:00,5.23006,5.23153,5.23006,5.23147,16000000.0
2007-10-11 18:08:00,5.23069,5.23147,5.23007,5.23116,16000000.0
2007-10-11 18:09:00,5.23088,5.23197,5.23029,5.23197,12000000.0
2007-10-11 18:10:00,5.23082,5.23162,5.23082,5.23162,17000000.0
2007-10-11 18:11:00,5.23206,5.23206,5.23036,5.23142,16000000.0
2007-10-11 18:12:00,5.23088,5.232,5.23039,5.23039,13000000.0
2007-10-11 18:13:00,5.23103,5.23249,5.23039,5.23234,17000000.0
2007-10-11 18:14:00,5.2316,5.23216,5.23113,5.23153,13000000.0
2007-10-11 18:15:00,5.23262,5.23267,5.23111,5.2315,13000000.0
2007-10-11 18:16:00,5.23172,5.23218,5.23034,5.23089,15000000.0
2007-10-11 18:17:00,5.23154,5.23168,5.23048,5.23079,16000000.0
2007-10-11 18:18:00,5.22995,5.23175,5.22995,5.23015,18000000.0
2007-10-11 18:19:00,5.23023,5.23187,5.23023,5.23187,12000000.0
2007-10-11 18:20:00,5.2317,5.23185,5.22996,5.23185,16000000.0
2007-10-11 18:21:00,5.23159,5.23201,5.23041,5.23158,19000000.0
2007-10-11 18:22:00,5.23172,5.23211,5.23071,5.23136,20000000.0
2007-10-11 18:23:00,5.23204,5.23233,5.23108,5.23165,16000000.0
2007-10-11 18:24:00,5.23119,5.23176,5.23058,5.23107,14000000.0
2007-10-11 18:25:00,5.23216,5.23216,5.23091,5.23163,18000000.0
2007-10-11 18:26:00,5.23193,5.23193,5.23039,5.23103,9000000.0
2007-10-11 18:27:00,5.23182,5.23182,5.23039,5.23078,16000000.0
2007-10-11 18:28:00,5.23106,5.23183,5.2307,5.23183,11000000.0
2007-10-11 18:29:00,5.23206,5.23206,5.23072,5.23141,15000000.0
2007-10-11 18:30:00,5.23178,5.23185,5.22908,5.23185,14000000.0
2007-10-11 18:31:00,5.22963,5.23112,5.22953,5.23112,19000000.0
2007-10-11 18:32:00,5.22879,5.23048,5.22809,5.22955,13000000.0
2007-10-11 18:33:00,5.22865,5.22966,5.22749,5.22907,13000000.0
2007-10-11 18:34:00,5.22763,5.22848,5.22737,5.22737,9000000.0
2007-10-11 18:35:00,5.22892,5.2292,5.22773,5.2292,14000000.0
2007-10-11 18:36:00,5.22895,5.22909,5.22647,5.22728,12000000.0
2007-10-11 18:37:00,5.22623,5.22702,5.22514,5.22535,13000000.0
2007-10-11 18:38:00,5.22452,5.22708,5.22452,5.22651,17000000.0
2007-10-11 18:39:00,5.22684,5.22695,5.22567,5.22637,18000000.0
2007-10-11 18:40:00,5.22689,5.22779,5.2257,5.22779,14000000.0
2007-10-11 18:41:00,5.22717,5.22852,5.2265,5.22807,18000000.0
2007-10-11 18:42:00,5.22778,5.23031,5.22771,5.22999,14000000.0
2007-10-11 18:43:00,5.22976,5.22981,5.22816,5.22886,14000000.0
2007-10-11 18:44:00,5.22985,5.23062,5.22885,5.23062,12000000.0
2007-10-11 18:45:00,5.23061,5.23176,5.2293,5.23176,17000000.0
2007-10-11 18:46:00,5.23179,5.23192,5.23016,5.23165,15000000.0
2007-10-11 18:47:00,5.23129,5.23295,5.23108,5.23108,16000000.0
2007-10-11 18:48:00,5.2313,5.23208,5.23076,5.23165,11000000.0
2007-10-11 18:49:00,5.23163,5.23186,5.23003,5.23003,8000000.0
2007-10-11 18:50:00,5.23063,5.23196,5.23028,5.23064,16000000.0
2007-10-11 18:51:00,5.23072,5.23227,5.23064,5.23148,19000000.0
2007-10-11 18:52:00,5.23221,5.23237,5.23016,5.23043,10000000.0
2007-10-11 18:53:00,5.23218,5.23246,5.23099,5.23099,10000000.0
2007-10-11 18:54:00,5.23232,5.23235,5.23127,5.23168,11000000.0
2007-10-11 18:55:00,5.2319,5.23259,5.23159,5.2319,8000000.0
2007-10-11 18:56:00,5.23168,5.23215,5.23089,5.23097,16000000.0
2007-10-11 18:57:00,5.23237,5.23612,5.23204,5.23612,8000000.0
2007-10-11 18:58:00,5.23579,5.23592,5.23425,5.23478,13000000.0
2007-10-11 18:59:00,5.23445,5.23475,5.23318,5.23465,17000000.0
2007-10-11 19:00:00,5.23374,5.23501,5.23374,5.23443,13000000.0
2007-10-11 19:01:00,5.235,5.23529,5.23364,5.23409,12000000.0
2007-10-11 19:02:00,5.23477,5.23477,5.23315,5.23394,16000000.0
2007-10-11 19:03:00,5.23326,5.23432,5.23292,5.23328,17000000.0
2007-10-11 19:04:00,5.23437,5.23452,5.23311,5.23311,12000000.0
2007-10-11 19:05:00,5.23305,5.23446,5.23279,5.23409,17000000.0
2007-10-11 19:06:00,5.23305,5.23441,5.23305,5.23441,7000000.0
2007-10-11 19:07:00,5.23338,5.23453,5.23214,5.23353,20000000.0
2007-10-11 19:08:00,5.2336,5.23379,5.23266,5.23349,21000000.0
2007-10-11 19:09:00,5.23353,5.23469,5.23327,5.23403,16000000.0
2007-10-11 19:10:00,5.23299,5.23423,5.23299,5.23357,14000000.0
2007-10-11 19:11:00,5.23326,5.23326,5.23178,5.23178,12000000.0
2007-10-11 19:12:00,5.23213,5.23287,5.23085,5.23214,18000000.0
2007-10-11 19:13:00,5.23215,5.23364,5.23215,5.23364,14000000.0
2007-10-11 19:14:00,5.23255,5.23402,5.2324,5.23393,18000000.0
2007-10-11 19:15:00,5.23354,5.23403,5.2325,5.23403,9000000.0
2007-10-11 19:16:00,5.23285,5.23413,5.23227,5.23364,12000000.0
2007-10-11 19:17:00,5.23295,5.23382,5.23174,5.23281,14000000.0
2007-10-11 19:18:00,5.23165,5.23289,5.23086,5.23202,16000000.0
2007-10-11 19:19:00,5.23191,5.23237,5.23139,5.23153,7000000.0
2007-10-11 19:20:00,5.23175,5.23263,5.23118,5.23118,8000000.0
2007-10-11 19:21:00,5.23186,5.23225,5.23051,5.23106,18000000.0
2007-10-11 19:22:00,5.23018,5.23147,5.23018,5.23119,9000000.0
2007-10-11 19:23:00,5.23173,5.23173,5.23028,5.23084,10000000.0
2007-10-11 19:24:00,5.23085,5.2319,5.23028,5.2313,11000000.0
2007-10-11 19:25:00,5.23105,5.23271,5.23101,5.23271,17000000.0
2007-10-11 19:26:00,5.23156,5.23196,5.23063,5.23105,11000000.0
2007-10-11 19:27:00,5.23155,5.23159,5.2304,5.23124,13000000.0
2007-10-11 19:28:00,5.23112,5.23119,5.23024,5.23024,10000000.0
2007-10-11 19:29:00,5.23132,5.23166,5.23014,5.23014,11000000.0
2007-10-11 19:30:00,5.23059,5.23161,5.23018,5.23062,12000000.0
2007-10-11 19:31:00,5.23112,5.2319,5.23094,5.23162,8000000.0
2007-10-11 19:32:00,5.23163,5.232,5.23049,5.2315,11000000.0
2007-10-11 19:33:00,5.23158,5.23239,5.23143,5.23194,13000000.0
2007-10-11 19:34:00,5.23178,5.23373,5.23168,5.23212,12000000.0
2007-10-11 19:35:00,5.23278,5.23325,5.23144,5.23266,13000000.0
2007-10-11 19:36:00,5.23242,5.23305,5.2321,5.2325,12000000.0
2007-10-11 19:37:00,5.23263,5.23304,5.23208,5.23215,8000000.0
2007-10-11 19:38:00,5.23316,5.23316,5.23146,5.23146,20000000.0
2007-10-11 19:39:00,5.2327,5.2332,5.23235,5.23281,11000000.0
2007-10-11 19:40:00,5.23255,5.23352,5.23215,5.23314,11000000.0
2007-10-11 19:41:00,5.23279,5.23413,5.23275,5.23413,9000000.0
2007-10-11 19:42:00,5.23455,5.23455,5.23323,5.2334,10000000.0
2007-10-11 19:43:00,5.23449,5.23449,5.23293,5.23384,14000000.0
2007-10-11 19:44:00,5.23308,5.23419,5.23273,5.23394,15000000.0
2007-10-11 19:45:00,5.23324,5.2344,5.23237,5.2337,12000000.0
2007-10-11 19:46:00,5.23346,5.23361,5.23214,5.23356,11000000.0
2007-10-11 19:47:00,5.23174,5.23299,5.23174,5.23288,10000000.0
2007-10-11 19:48:00,5.23187,5.23307,5.23165,5.23221,9000000.0
2007-10-11 19:49:00,5.23193,5.23255,5.23145,5.23209,16000000.0
2007-10-11 19:50:00,5.233,5.233,5.23143,5.2317,10000000.0
2007-10-11 19:51:00,5.23116,5.23155,5.23111,5.23155,11000000.0
2007-10-11 19:52:00,5.23306,5.23343,5.23162,5.23307,19000000.0
2007-10-11 19:53:00,5.23241,5.23326,5.23122,5.23122,19000000.0
2007-10-11 19:54:00,5.23231,5.23275,5.23134,5.23168,14000000.0
2007-10-11 19:55:00,5.232,5.23266,5.23131,5.23183,16000000.0
2007-10-11 19:56:00,5.23171,5.23333,5.23171,5.23299,12000000.0
2007-10-11 19:57:00,5.23307,5.23307,5.23161,5.23161,14000000.0
2007-10-11 19:58:00,5.23252,5.23252,5.23096,5.23113,13000000.0
2007-10-11 19:59:00,5.23257,5.23257,5.23152,5.23162,10000000.0
2007-10-11 20:00:00,5.23136,5.23274,5.23095,5.23274,15000000.0
2007-10-11 20:01:00,5.23205,5.23307,5.23192,5.23258,14000000.0
2007-10-11 20:02:00,5.23206,5.23302,5.23173,5.23281,8000000.0
2007-10-11 20:03:00,5.23235,5.23277,5.23148,5.23257,13000000.0
2007-10-11 20:04:00,5.23281,5.23285,5.23189,5.23228,12000000.0
2007-10-11 20:05:00,5.23202,5.23347,5.23202,5.23347,11000000.0
2007-10-11 20:06:00,5.23295,5.23411,5.2328,5.23409,10000000.0
2007-10-11 20:07:00,5.23432,5.23479,5.23303,5.23359,13000000.0
2007-10-11 20:08:00,5.23386,5.23523,5.23322,5.23478,16000000.0
2007-10-11 20:09:00,5.23454,5.23702,5.23454,5.23613,17000000.0
2007-10-11 20:10:00,5.23645,5.23707,5.23562,5.23707,10000000.0
2007-10-11 20:11:00,5.23561,5.23698,5.23494,5.2364,13000000.0
2007-10-11 20:12:00,5.23473,5.23655,5.23473,5.23616,15000000.0
2007-10-11 20:13:00,5.23488,5.23692,5.23488,5.23692,13000000.0
2007-10-11 20:14:00,5.23702,5.23722,5.23468,5.23468,8000000.0
2007-10-11 20:15:00,5.23528,5.23572,5.23467,5.23542,10000000.0
2007-10-11 20:16:00,5.2348,5.23537,5.23381,5.2341,14000000.0
2007-10-11 20:17:00,5.23438,5.23593,5.23437,5.23518,13000000.0
2007-10-11 20:18:00,5.23639,5.23797,5.23546,5.23797,7000000.0
2007-10-11 20:19:00,5.2373,5.23767,5.23682,5.23686,11000000.0
2007-10-11 20:20:00,5.23655,5.23801,5.23624,5.23801,19000000.0
2007-10-11 20:21:00,5.23702,5.23714,5.23574,5.23596,11000000.0
2007-10-11 20:22:00,5.23664,5.23664,5.2345,5.23466,11000000.0
2007-10-11 20:23:00,5.23517,5.23605,5.23434,5.235,13000000.0
2007-10-11 20:24:00,5.23604,5.23624,5.23489,5.23503,9000000.0
2007-10-11 20:25:00,5.23603,5.23608,5.23483,5.23531,18000000.0
2007-10-11 20:26:00,5.23554,5.2366,5.23518,5.2366,7000000.0
2007-10-11 20:27:00,5.23563,5.23735,5.23531,5.23699,9000000.0
2007-10-11 20:28:00,5.23734,5.23768,5.23601,5.23715,13000000.0
2007-10-11 20:29:00,5.23752,5.23871,5.23694,5.23723,14000000.0
2007-10-11 20:30:00,5.23745,5.23756,5.23485,5.23698,16000000.0
2007-10-11 20:31:00,5.2352,5.23704,5.2351,5.23693,22000000.0
2007-10-11 20:32:00,5.23681,5.23681,5.23401,5.23552,12000000.0
2007-10-11 20:33:00,5.235,5.235,5.23321,5.23321,13000000.0
2007-10-11 20:34:00,5.23488,5.23567,5.23356,5.2356,15000000.0
2007-10-11 20:35:00,5.23497,5.23608,5.23454,5.23608,16000000.0
2007-10-11 20:36:00,5.23626,5.23637,5.23492,5.23608,15000000.0
2007-10-11 20:37:00,5.23611,5.2363,5.23445,5.23548,14000000.0
2007-10-11 20:38:00,5.23424,5.23556,5.23415,5.23504,13000000.0
2007-10-11 20:39:00,5.23475,5.23723,5.23475,5.23723,18000000.0
2007-10-11 20:40:00,5.23596,5.23638,5.2341,5.23483,14000000.0
2007-10-11 20:41:00,5.23276,5.2337,5.23176,5.23176,18000000.0
2007-10-11 20:42:00,5.23336,5.23466,5.23213,5.23302,12000000.0
2007-10-11 20:43:00,5.23348,5.23392,5.23177,5.23216,18000000.0
2007-10-11 20:44:00,5.23339,5.23396,5.2318,5.2323,18000000.0
2007-10-11 20:45:00,5.23147,5.23325,5.23147,5.23249,11000000.0
2007-10-11 20:46:00,5.23278,5.23401,5.23243,5.23271,18000000.0
2007-10-11 20:47:00,5.23412,5.23412,5.23271,5.23342,20000000.0
2007-10-11 20:48:00,5.2329,5.23422,5.2328,5.23357,17000000.0
2007-10-11 20:49:00,5.23398,5.23474,5.23284,5.23342,16000000.0
2007-10-11 20:50:00,5.23472,5.23572,5.23443,5.23572,8000000.0
2007-10-11 20:51:00,5.2351,5.23541,5.23442,5.23457,8000000.0
2007-10-11 20:52:00,5.23518,5.23545,5.23429,5.23462,12000000.0
2007-10-11 20:53:00,5.2348,5.23574,5.23419,5.23558,16000000.0
2007-10-11 20:54:00,5.23572,5.23648,5.23497,5.23648,15000000.0
2007-10-11 20:55:00,5.23686,5.23686,5.23512,5.23521,16000000.0
2007-10-11 20:56:00,5.2359,5.23697,5.23563,5.23697,7000000.0
2007-10-11 20:57:00,5.23683,5.23788,5.23586,5.23586,14000000.0
2007-10-11 20:58:00,5.2363,5.2364,5.23531,5.23612,10000000.0
2007-10-11 20:59:00,5.23487,5.23691,5.2348,5.2348,11000000.0
2007-10-11 21:00:00,5.23541,5.23561,5.23346,5.23495,14000000.0
2007-10-11 21:01:00,5.23606,5.23606,5.2348,5.2348,12000000.0
2007-10-11 21:02:00,5.23616,5.23662,5.235,5.23662,17000000.0
2007-10-11 21:03:00,5.23632,5.23648,5.23555,5.23648,11000000.0
2007-10-11 21:04:00,5.23573,5.2367,5.23518,5.23585,10000000.0
2007-10-11 21:05:00,5.23627,5.23685,5.23607,5.23662,8000000.0
2007-10-11 21:06:00,5.23582,5.23814,5.23582,5.23768,13000000.0
2007-10-11 21:07:00,5.23834,5.23946,5.23726,5.23908,14000000.0
2007-10-11 21:08:00,5.24027,5.24148,5.23964,5.24126,8000000.0
2007-10-11 21:09:00,5.24062,5.24214,5.2402,5.24214,13000000.0
2007-10-11 21:10:00,5.24169,5.24509,5.24165,5.24474,17000000.0
2007-10-11 21:11:00,5.24427,5.24579,5.24379,5.24486,15000000.0
2007-10-11 21:12:00,5.24606,5.24632,5.24495,5.24547,11000000.0
2007-10-11 21:13:00,5.24666,5.24736,5.24543,5.24573,12000000.0
2007-10-11 21:14:00,5.24543,5.24771,5.24543,5.24649,14000000.0
2007-10-11 21:15:00,5.24728,5.24776,5.24553,5.24553,13000000.0
2007-10-11 21:16:00,5.24639,5.24679,5.2456,5.24653,12000000.0
2007-10-11 21:17:00,5.24522,5.24729,5.24522,5.24729,16000000.0
2007-10-11 21:18:00,5.24636,5.24791,5.2455,5.24719,15000000.0
2007-10-11 21:19:00,5.24755,5.24813,5.24639,5.2476,15000000.0
2007-10-11 21:20:00,5.24742,5.24782,5.24668,5.2475,8000000.0
2007-10-11 21:21:00,5.24741,5.24741,5.24579,5.2469,17000000.0
2007-10-11 21:22:00,5.24645,5.24718,5.24563,5.24625,11000000.0
2007-10-11 21:23:00,5.24746,5.24815,5.24623,5.24773,23000000.0
2007-10-11 21:24:00,5.24742,5.24795,5.2467,5.24724,13000000.0
2007-10-11 21:25:00,5.24825,5.2492,5.24752,5.2482,15000000.0
2007-10-11 21:26:00,5.24804,5.24835,5.24705,5.2472,10000000.0
2007-10-11 21:27:00,5.2453,5.24648,5.24437,5.24437,10000000.0
2007-10-11 21:28:00,5.24506,5.2456,5.2445,5.24539,13000000.0
2007-10-11 21:29:00,5.24407,5.24594,5.24389,5.24502,10000000.0
2007-10-11 21:30:00,5.24493,5.24609,5.2444,5.24552,16000000.0
2007-10-11 21:31:00,5.24576,5.24578,5.2442,5.24554,18000000.0
2007-10-11 21:32:00,5.24499,5.24593,5.24435,5.24554,15000000.0
2007-10-11 21:33:00,5.24512,5.24542,5.24414,5.24414,13000000.0
2007-10-11 21:34:00,5.24522,5.24529,5.24291,5.24394,9000000.0
2007-10-11 21:35:00,5.24275,5.24356,5.2422,5.24317,8000000.0
2007-10-11 21:36:00,5.24194,5.24426,5.24194,5.24278,18000000.0
2007-10-11 21:37:00,5.24319,5.24467,5.24307,5.24455,22000000.0
2007-10-11 21:38:00,5.2442,5.2451,5.24311,5.24457,9000000.0
2007-10-11 21:39:00,5.24569,5.24569,5.24415,5.24448,11000000.0
2007-10-11 21:40:00,5.24396,5.24547,5.24357,5.24417,19000000.0
2007-10-11 21:41:00,5.24423,5.24503,5.24401,5.24401,12000000.0
2007-10-11 21:42:00,5.24484,5.24506,5.24414,5.24414,11000000.0
2007-10-11 21:43:00,5.24479,5.24558,5.24452,5.24485,14000000.0
2007-10-11 21:44:00,5.24497,5.24497,5.24295,5.24295,13000000.0
2007-10-11 21:45:00,5.24471,5.24471,5.24289,5.24289,12000000.0
2007-10-11 21:46:00,5.24377,5.24433,5.24317,5.24406,14000000.0
2007-10-11 21:47:00,5.24444,5.24463,5.24344,5.24438,17000000.0
2007-10-11 21:48:00,5.2444,5.24585,5.24434,5.24567,16000000.0
2007-10-11 21:49:00,5.24524,5.2457,5.2444,5.24492,14000000.0
2007-10-11 21:50:00,5.24563,5.24581,5.24444,5.24533,13000000.0
2007-10-11 21:51:00,5.24583,5.24583,5.24474,5.24582,14000000.0
2007-10-11 21:52:00,5.24599,5.24641,5.24519,5.24576,17000000.0
2007-10-11 21:53:00,5.24527,5.24593,5.24409,5.24409,27000000.0
2007-10-11 21:54:00,5.24483,5.24636,5.24483,5.24583,10000000.0
2007-10-11 21:55:00,5.24683,5.24683,5.24495,5.24587,8000000.0
2007-10-11 21:56:00,5.24557,5.24651,5.24453,5.24453,16000000.0
2007-10-11 21:57:00,5.24517,5.24607,5.24453,5.24607,18000000.0
2007-10-11 21:58:00,5.24522,5.24555,5.24415,5.24461,18000000.0
2007-10-11 21:59:00,5.24443,5.24542,5.24407,5.24434,17000000.0
2007-10-11 22:00:00,5.24514,5.24541,5.24481,5.24509,9000000.0
2007-10-11 22:01:00,5.24421,5.2458,5.24421,5.24477,22000000.0
2007-10-11 22:02:00,5.24436,5.24581,5.24436,5.24514,11000000.0
2007-10-11 22:03:00,5.24489,5.24536,5.24394,5.24417,16000000.0
2007-10-11 22:04:00,5.24412,5.24558,5.2437,5.24468,12000000.0
2007-10-11 22:05:00,5.24431,5.24505,5.24427,5.24475,7000000.0
2007-10-11 22:06:00,5.24431,5.24544,5.24428,5.24544,15000000.0
2007-10-11 22:07:00,5.24547,5.24547,5.24388,5.24407,19000000.0
2007-10-11 22:08:00,5.24509,5.24509,5.24358,5.24412,11000000.0
2007-10-11 22:09:00,5.24397,5.24413,5.24264,5.2428,10000000.0
2007-10-11 22:10:00,5.24237,5.24289,5.24194,5.24251,10000000.0
2007-10-11 22:11:00,5.24237,5.2435,5.24204,5.2435,18000000.0
2007-10-11 22:12:00,5.24336,5.24337,5.2423,5.24285,11000000.0
2007-10-11 22:13:00,5.24195,5.24346,5.24195,5.24231,14000000.0
2007-10-11 22:14:00,5.24319,5.24322,5.24198,5.24255,24000000.0
2007-10-11 22:15:00,5.2433,5.24363,5.24253,5.2429,13000000.0
2007-10-11 22:16:00,5.2423,5.24388,5.2423,5.24283,13000000.0
2007-10-11 22:17:00,5.24309,5.24361,5.24282,5.2433,8000000.0
2007-10-11 22:18:00,5.24323,5.24404,5.24251,5.24297,13000000.0
2007-10-11 22:19:00,5.24349,5.24349,5.24181,5.2419,14000000.0
2007-10-11 22:20:00,5.24239,5.24309,5.24151,5.24151,21000000.0
2007-10-11 22:21:00,5.24339,5.24353,5.24165,5.24232,13000000.0
2007-10-11 22:22:00,5.24315,5.24357,5.24224,5.24305,12000000.0
2007-10-11 22:23:00,5.24277,5.24336,5.24187,5.24239,18000000.0
2007-10-11 22:24:00,5.24249,5.24355,5.24143,5.24238,14000000.0
2007-10-11 22:25:00,5.24242,5.24326,5.24183,5.242,13000000.0
2007-10-11 22:26:00,5.24173,5.24268,5.2416,5.24186,13000000.0
2007-10-11 22:27:00,5.24319,5.24384,5.24229,5.2424,16000000.0
2007-10-11 22:28:00,5.24366,5.24366,5.24161,5.24203,13000000.0
2007-10-11 22:29:00,5.24114,5.24294,5.24114,5.24195,21000000.0
2007-10-11 22:30:00,5.24144,5.24239,5.24113,5.24172,17000000.0
2007-10-11 22:31:00,5.24107,5.24235,5.24098,5.24235,10000000.0
2007-10-11 22:32:00,5.24051,5.24229,5.24042,5.24164,13000000.0
2007-10-11 22:33:00,5.24079,5.24279,5.24075,5.24167,13000000.0
2007-10-11 22:34:00,5.24248,5.24269,5.24102,5.24133,13000000.0
2007-10-11 22:35:00,5.2416,5.2426,5.24153,5.24225,19000000.0
2007-10-11 22:36:00,5.24085,5.24168,5.24085,5.24141,14000000.0
2007-10-11 22:37:00,5.24084,5.24178,5.24084,5.24123,17000000.0
2007-10-11 22:38:00,5.24105,5.24212,5.24094,5.24155,9000000.0
2007-10-11 22:39:00,5.24235,5.24235,5.24146,5.24213,20000000.0
2007-10-11 22:40:00,5.24171,5.24223,5.24111,5.2416,13000000.0
2007-10-11 22:41:00,5.24182,5.2423,5.24107,5.2423,13000000.0
2007-10-11 22:42:00,5.24168,5.24247,5.24132,5.24247,10000000.0
2007-10-11 22:43:00,5.24112,5.24195,5.24077,5.24095,15000000.0
2007-10-11 22:44:00,5.24097,5.24217,5.24097,5.24135,16000000.0
2007-10-11 22:45:00,5.2426,5.2426,5.24076,5.24076,14000000.0
2007-10-11 22:46:00,5.24184,5.24184,5.24069,5.24069,12000000.0
2007-10-11 22:47:00,5.24089,5.24155,5.24077,5.24086,7000000.0
2007-10-11 22:48:00,5.24131,5.24236,5.24083,5.24222,16000000.0
2007-10-11 22:49:00,5.24156,5.24244,5.24144,5.24144,10000000.0
2007-10-11 22:50:00,5.2422,5.2428,5.24123,5.24201,15000000.0
2007-10-11 22:51:00,5.24249,5.24249,5.24067,5.24068,17000000.0
2007-10-11 22:52:00,5.24174,5.24191,5.24074,5.24102,10000000.0
2007-10-11 22:53:00,5.24125,5.24214,5.24003,5.24003,20000000.0
2007-10-11 22:54:00,5.24173,5.24205,5.24085,5.24085,10000000.0
2007-10-11 22:55:00,5.24083,5.24175,5.24071,5.24084,12000000.0
2007-10-11 22:56:00,5.24141,5.24206,5.24109,5.24128,9000000.0
2007-10-11 22:57:00,5.24095,5.24206,5.24095,5.24181,18000000.0
2007-10-11 22:58:00,5.24032,5.24255,5.24026,5.2411,13000000.0
2007-10-11 22:59:00,5.24165,5.24247,5.24108,5.24108,10000000.0
2007-10-11 23:00:00,5.24109,5.24183,5.24104,5.24104,17000000.0
2007-10-11 23:01:00,5.24096,5.24219,5.24057,5.24174,13000000.0
2007-10-11 23:02:00,5.24245,5.24245,5.24158,5.24232,7000000.0
2007-10-11 23:03:00,5.24155,5.24291,5.2414,5.2414,16000000.0
2007-10-11 23:04:00,5.24219,5.24307,5.24163,5.24233,12000000.0
2007-10-11 23:05:00,5.24258,5.24258,5.24167,5.24218,11000000.0
2007-10-11 23:06:00,5.24219,5.24297,5.24169,5.24169,11000000.0
2007-10-11 23:07:00,5.24235,5.24282,5.24166,5.24224,13000000.0
2007-10-11 23:08:00,5.24215,5.24235,5.24215,5.24227,20000000.0
2007-10-11 23:09:00,5.24152,5.2426,5.24124,5.24214,16000000.0
2007-10-11 23:10:00,5.24121,5.24291,5.24121,5.242,16000000.0
2007-10-11 23:11:00,5.24177,5.24186,5.24115,5.24115,10000000.0
2007-10-11 23:12:00,5.24275,5.24275,5.2419,5.2419,12000000.0
2007-10-11 23:13:00,5.24244,5.24269,5.24147,5.24152,16000000.0
2007-10-11 23:14:00,5.24301,5.24301,5.24142,5.24214,9000000.0
2007-10-11 23:15:00,5.24132,5.24214,5.2411,5.24196,9000000.0
2007-10-11 23:16:00,5.24226,5.24238,5.24147,5.24207,18000000.0
2007-10-11 23:17:00,5.24163,5.24208,5.24109,5.24192,8000000.0
2007-10-11 23:18:00,5.24194,5.24236,5.24173,5.24183,10000000.0
2007-10-11 23:19:00,5.24248,5.24248,5.2419,5.24195,9000000.0
2007-10-11 23:20:00,5.24212,5.24248,5.24132,5.24207,17000000.0
2007-10-11 23:21:00,5.2414,5.24215,5.24105,5.24215,11000000.0
2007-10-11 23:22:00,5.24154,5.24221,5.24107,5.24107,12000000.0
2007-10-11 23:23:00,5.24076,5.24187,5.24076,5.24129,12000000.0
2007-10-11 23:24:00,5.24165,5.24217,5.24082,5.24151,12000000.0
2007-10-11 23:25:00,5.24093,5.24141,5.24089,5.24135,9000000.0
2007-10-11 23:26:00,5.24088,5.24178,5.24076,5.24119,14000000.0
2007-10-11 23:27:00,5.24152,5.24203,5.24095,5.2415,17000000.0
2007-10-11 23:28:00,5.2414,5.24178,5.24037,5.24178,15000000.0
2007-10-11 23:29:00,5.24073,5.24142,5.24033,5.24033,11000000.0
2007-10-11 23:30:00,5.2399,5.24011,5.23987,5.23991,14000000.0
2007-10-11 23:31:00,5.24083,5.24146,5.24027,5.24027,7000000.0
2007-10-11 23:32:00,5.24084,5.24193,5.24062,5.24062,15000000.0
2007-10-11 23:33:00,5.24074,5.24078,5.24053,5.24075,7000000.0
2007-10-11 23:34:00,5.24074,5.24086,5.24066,5.24069,10000000.0
2007-10-11 23:35:00,5.24063,5.24074,5.24045,5.24045,12000000.0
2007-10-11 23:36:00,5.24085,5.24105,5.24085,5.24105,10000000.0
2007-10-11 23:37:00,5.24042,5.24174,5.24034,5.24077,14000000.0
2007-10-11 23:38:00,5.24024,5.24192,5.24024,5.24111,17000000.0
2007-10-11 23:39:00,5.24026,5.2417,5.24026,5.24109,9000000.0
2007-10-11 23:40:00,5.24069,5.24181,5.24069,5.2416,12000000.0
2007-10-11 23:41:00,5.24056,5.24175,5.24056,5.2411,9000000.0
2007-10-11 23:42:00,5.2405,5.24134,5.24034,5.24113,15000000.0
2007-10-11 23:43:00,5.24083,5.24133,5.23972,5.24014,13000000.0
2007-10-11 23:44:00,5.24101,5.24101,5.23865,5.23872,8000000.0
2007-10-11 23:45:00,5.24006,5.24079,5.23949,5.24048,12000000.0
2007-10-11 23:46:00,5.23963,5.24091,5.23894,5.23894,20000000.0
2007-10-11 23:47:00,5.23975,5.24012,5.23923,5.23947,19000000.0
2007-10-11 23:48:00,5.23962,5.24044,5.23882,5.23988,14000000.0
2007-10-11 23:49:00,5.2406,5.2406,5.23844,5.23913,12000000.0
2007-10-11 23:50:00,5.23885,5.23986,5.23866,5.23958,10000000.0
2007-10-11 23:51:00,5.23991,5.24022,5.23916,5.23916,14000000.0
2007-10-11 23:52:00,5.24013,5.24013,5.23919,5.23919,13000000.0
2007-10-11 23:53:00,5.24075,5.24075,5.23953,5.23968,16000000.0
2007-10-11 23:54:00,5.23938,5.24014,5.23922,5.23976,13000000.0
2007-10-11 23:55:00,5.23947,5.2401,5.23896,5.23963,16000000.0
2007-10-11 23:56:00,5.23979,5.24033,5.23884,5.24023,12000000.0
2007-10-11 23:57:00,5.2386,5.24019,5.2386,5.2397,14000000.0
2007-10-11 23:58:00,5.23988,5.24052,5.239,5.24031,16000000.0
2007-10-11 23:59:00,5.2397,5.24021,5.23906,5.23975,12000000.0
2007-10-12 00:00:00,5.24035,5.24053,5.23921,5.24008,17000000.0
2007-10-12 00:01:00,5.24051,5.24051,5.23918,5.23958,12000000.0
2007-10-12 00:02:00,5.23867,5.24018,5.23862,5.23966,11000000.0
2007-10-12 00:03:00,5.23948,5.24057,5.23948,5.23983,7000000.0
2007-10-12 00:04:00,5.23944,5.24046,5.23915,5.23985,16000000.0
2007-10-12 00:05:00,5.23939,5.24054,5.23906,5.24004,17000000.0
2007-10-12 00:06:00,5.2391,5.2406,5.2391,5.2394,10000000.0
2007-10-12 00:07:00,5.24025,5.24102,5.23924,5.24031,19000000.0
2007-10-12 00:08:00,5.24037,5.24057,5.23964,5.24012,9000000.0
2007-10-12 00:09:00,5.23934,5.24031,5.2387,5.2387,19000000.0
2007-10-12 00:10:00,5.23956,5.24035,5.23905,5.23979,16000000.0
2007-10-12 00:11:00,5.23936,5.24021,5.23918,5.24021,9000000.0
2007-10-12 00:12:00,5.23967,5.23969,5.23927,5.23935,11000000.0
2007-10-12 00:13:00,5.23892,5.24039,5.2389,5.23997,8000000.0
2007-10-12 00:14:00,5.23984,5.24026,5.23907,5.24021,9000000.0
2007-10-12 00:15:00,5.23899,5.24001,5.23885,5.23969,15000000.0
2007-10-12 00:16:00,5.23936,5.23946,5.23813,5.23825,18000000.0
2007-10-12 00:17:00,5.23951,5.23973,5.23846,5.23846,21000000.0
2007-10-12 00:18:00,5.23827,5.23964,5.23827,5.23945,16000000.0
2007-10-12 00:19:00,5.23878,5.2395,5.2385,5.23908,12000000.0
2007-10-12 00:20:00,5.23847,5.23949,5.23844,5.23846,13000000.0
2007-10-12 00:21:00,5.2389,5.23941,5.2383,5.23917,13000000.0
2007-10-12 00:22:00,5.23905,5.23961,5.23807,5.23924,13000000.0
2007-10-12 00:23:00,5.23914,5.23923,5.23833,5.23833,11000000.0
2007-10-12 00:24:00,5.23856,5.23899,5.23811,5.23837,10000000.0
2007-10-12 00:25:00,5.23865,5.23944,5.23824,5.23906,16000000.0
2007-10-12 00:26:00,5.23852,5.23899,5.23784,5.23855,13000000.0
2007-10-12 00:27:00,5.23911,5.23979,5.23858,5.2389,16000000.0
2007-10-12 00:28:00,5.23845,5.23906,5.23815,5.23815,13000000.0
2007-10-12 00:29:00,5.23923,5.23946,5.23824,5.23824,10000000.0
2007-10-12 00:30:00,5.23986,5.23986,5.23857,5.23937,15000000.0
2007-10-12 00:31:00,5.23848,5.23855,5.23835,5.23835,18000000.0
2007-10-12 00:32:00,5.23878,5.23885,5.23865,5.23878,14000000.0
2007-10-12 00:33:00,5.23927,5.23935,5.23915,5.23915,13000000.0
2007-10-12 00:34:00,5.23911,5.23928,5.23901,5.23926,11000000.0
2007-10-12 00:35:00,5.23975,5.24011,5.23882,5.23929,13000000.0
2007-10-12 00:36:00,5.2389,5.23981,5.23883,5.23905,12000000.0
2007-10-12 00:37:00,5.2405,5.2405,5.23898,5.23898,10000000.0
2007-10-12 00:38:00,5.23885,5.24005,5.23885,5.23946,11000000.0
2007-10-12 00:39:00,5.23937,5.24003,5.23873,5.23899,16000000.0
2007-10-12 00:40:00,5.23895,5.23989,5.23891,5.23977,10000000.0
2007-10-12 00:41:00,5.23981,5.24049,5.23949,5.24012,15000000.0
2007-10-12 00:42:00,5.23991,5.24024,5.23928,5.23928,10000000.0
2007-10-12 00:43:00,5.23953,5.24002,5.23953,5.24002,8000000.0
2007-10-12 00:44:00,5.24044,5.24083,5.23973,5.24059,7000000.0
2007-10-12 00:45:00,5.24034,5.24182,5.24034,5.24086,10000000.0
2007-10-12 00:46:00,5.24027,5.24118,5.23986,5.24037,18000000.0
2007-10-12 00:47:00,5.24004,5.24161,5.2398,5.24033,18000000.0
2007-10-12 00:48:00,5.24063,5.24078,5.23962,5.23974,15000000.0
2007-10-12 00:49:00,5.2403,5.24039,5.23994,5.23994,19000000.0
2007-10-12 00:50:00,5.24081,5.24129,5.23945,5.23945,15000000.0
2007-10-12 00:51:00,5.24038,5.24097,5.23944,5.23944,12000000.0
2007-10-12 00:52:00,5.23911,5.24039,5.23911,5.2399,15000000.0
2007-10-12 00:53:00,5.2397,5.24047,5.23967,5.23988,9000000.0
2007-10-12 00:54:00,5.24048,5.24076,5.23921,5.23935,17000000.0
2007-10-12 00:55:00,5.23983,5.23995,5.23936,5.23936,11000000.0
2007-10-12 00:56:00,5.24096,5.24096,5.23938,5.24022,23000000.0
2007-10-12 00:57:00,5.23925,5.24004,5.23925,5.23941,11000000.0
2007-10-12 00:58:00,5.23987,5.23987,5.23941,5.23944,11000000.0
2007-10-12 00:59:00,5.24108,5.24122,5.24093,5.24097,11000000.0
2007-10-12 01:00:00,5.23998,5.24005,5.23985,5.23998,14000000.0
2007-10-12 01:01:00,5.23971,5.24089,5.23971,5.24089,9000000.0
2007-10-12 01:02:00,5.24039,5.24102,5.23971,5.2398,13000000.0
2007-10-12 01:03:00,5.2394,5.24083,5.2394,5.2403,18000000.0
2007-10-12 01:04:00,5.24048,5.24156,5.24009,5.24091,11000000.0
2007-10-12 01:05:00,5.24129,5.24194,5.24002,5.24002,13000000.0
2007-10-12 01:06:00,5.24112,5.24161,5.24066,5.24158,9000000.0
2007-10-12 01:07:00,5.24144,5.24144,5.24002,5.24084,15000000.0
2007-10-12 01:08:00,5.24055,5.24129,5.23973,5.23976,15000000.0
2007-10-12 01:09:00,5.24084,5.24084,5.23929,5.23929,14000000.0
2007-10-12 01:10:00,5.23942,5.24072,5.23906,5.24001,13000000.0
2007-10-12 01:11:00,5.23967,5.24022,5.23888,5.23914,7000000.0
2007-10-12 01:12:00,5.23988,5.24019,5.23874,5.23874,17000000.0
2007-10-12 01:13:00,5.23869,5.23935,5.23782,5.23782,18000000.0
2007-10-12 01:14:00,5.23923,5.23932,5.23815,5.23932,14000000.0
2007-10-12 01:15:00,5.23801,5.2394,5.23801,5.2388,10000000.0
2007-10-12 01:16:00,5.23896,5.2396,5.2383,5.23834,18000000.0
2007-10-12 01:17:00,5.23811,5.23904,5.23811,5.23904,16000000.0
2007-10-12 01:18:00,5.23936,5.23952,5.23804,5.23809,13000000.0
2007-10-12 01:19:00,5.23902,5.23902,5.23803,5.23857,12000000.0
2007-10-12 01:20:00,5.23858,5.23858,5.23791,5.23791,15000000.0
2007-10-12 01:21:00,5.23934,5.24036,5.23854,5.24036,14000000.0
2007-10-12 01:22:00,5.23972,5.23995,5.23877,5.23912,13000000.0
2007-10-12 01:23:00,5.23972,5.23978,5.2386,5.23917,14000000.0
2007-10-12 01:24:00,5.23817,5.23921,5.23811,5.23847,15000000.0
2007-10-12 01:25:00,5.23826,5.23917,5.23811,5.23811,17000000.0
2007-10-12 01:26:00,5.23906,5.23936,5.23812,5.23812,14000000.0
2007-10-12 01:27:00,5.23917,5.23928,5.23821,5.23925,13000000.0
2007-10-12 01:28:00,5.23972,5.23972,5.23945,5.23951,9000000.0
2007-10-12 01:29:00,5.23855,5.23855,5.23835,5.23848,11000000.0
2007-10-12 01:30:00,5.23943,5.23981,5.2387,5.2387,20000000.0
2007-10-12 01:31:00,5.23843,5.23965,5.23837,5.23955,9000000.0
2007-10-12 01:32:00,5.23881,5.23949,5.23843,5.23932,7000000.0
2007-10-12 01:33:00,5.23878,5.23976,5.23878,5.2391,13000000.0
2007-10-12 01:34:00,5.23976,5.24019,5.23906,5.23963,10000000.0
2007-10-12 01:35:00,5.23979,5.24078,5.23918,5.23947,17000000.0
2007-10-12 01:36:00,5.23903,5.24052,5.239,5.23992,16000000.0
2007-10-12 01:37:00,5.23989,5.24054,5.2392,5.24054,13000000.0
2007-10-12 01:38:00,5.24012,5.24073,5.23947,5.23947,15000000.0
2007-10-12 01:39:00,5.24123,5.24123,5.241,5.24117,13000000.0
2007-10-12 01:40:00,5.23998,5.24005,5.23985,5.23985,14000000.0
2007-10-12 01:41:00,5.24025,5.24041,5.23983,5.23983,12000000.0
2007-10-12 01:42:00,5.24085,5.24163,5.23995,5.24076,14000000.0
2007-10-12 01:43:00,5.24158,5.24186,5.24071,5.24186,18000000.0
2007-10-12 01:44:00,5.24085,5.24209,5.24068,5.24172,12000000.0
2007-10-12 01:45:00,5.24149,5.24217,5.24067,5.24081,19000000.0
2007-10-12 01:46:00,5.24244,5.24248,5.24119,5.24119,15000000.0
2007-10-12 01:47:00,5.24185,5.24205,5.24185,5.24205,10000000.0
2007-10-12 01:48:00,5.24244,5.24274,5.24086,5.24086,14000000.0
2007-10-12 01:49:00,5.24183,5.24194,5.24028,5.24108,16000000.0
2007-10-12 01:50:00,5.24038,5.24045,5.24025,5.24045,18000000.0
2007-10-12 01:51:00,5.24157,5.24157,5.24064,5.24084,16000000.0
2007-10-12 01:52:00,5.24015,5.24109,5.24015,5.24068,10000000.0
2007-10-12 01:53:00,5.24145,5.24145,5.24125,5.24145,15000000.0
2007-10-12 01:54:00,5.24005,5.24025,5.24005,5.24018,14000000.0
2007-10-12 01:55:00,5.24124,5.24124,5.24004,5.24062,14000000.0
2007-10-12 01:56:00,5.24069,5.24077,5.23975,5.23986,8000000.0
2007-10-12 01:57:00,5.23987,5.24048,5.23944,5.24036,10000000.0
2007-10-12 01:58:00,5.24116,5.24116,5.23954,5.23971,21000000.0
2007-10-12 01:59:00,5.23979,5.24089,5.23972,5.23972,16000000.0
2007-10-12 02:00:00,5.23988,5.24112,5.23988,5.24074,11000000.0
2007-10-12 02:01:00,5.24057,5.24069,5.23977,5.24003,11000000.0
2007-10-12 02:02:00,5.24016,5.24016,5.23866,5.23926,13000000.0
2007-10-12 02:03:00,5.2388,5.2403,5.2388,5.23914,8000000.0
2007-10-12 02:04:00,5.23807,5.23935,5.23762,5.23802,18000000.0
2007-10-12 02:05:00,5.23861,5.23901,5.23728,5.23728,14000000.0
2007-10-12 02:06:00,5.23812,5.23844,5.23706,5.23773,18000000.0
2007-10-12 02:07:00,5.23729,5.23742,5.23717,5.23742,12000000.0
2007-10-12 02:08:00,5.23774,5.23828,5.23703,5.23768,12000000.0
2007-10-12 02:09:00,5.237,5.23797,5.237,5.23769,11000000.0
2007-10-12 02:10:00,5.23785,5.23793,5.23669,5.23729,10000000.0
2007-10-12 02:11:00,5.23665,5.23749,5.23634,5.23666,16000000.0
2007-10-12 02:12:00,5.23792,5.23792,5.2363,5.23738,17000000.0
2007-10-12 02:13:00,5.23722,5.23798,5.23716,5.23759,9000000.0
2007-10-12 02:14:00,5.23798,5.23851,5.23731,5.23731,16000000.0
2007-10-12 02:15:00,5.23779,5.2387,5.23768,5.23833,15000000.0
2007-10-12 02:16:00,5.23757,5.23876,5.23736,5.2379,16000000.0
2007-10-12 02:17:00,5.23885,5.23885,5.23766,5.23856,14000000.0
2007-10-12 02:18:00,5.23803,5.23823,5.23671,5.23671,16000000.0
2007-10-12 02:19:00,5.23862,5.23862,5.23688,5.23722,11000000.0
2007-10-12 02:20:00,5.23699,5.23739,5.23649,5.23701,10000000.0
2007-10-12 02:21:00,5.23635,5.23746,5.23617,5.23617,18000000.0
2007-10-12 02:22:00,5.23751,5.23756,5.23588,5.23629,15000000.0
2007-10-12 02:23:00,5.23626,5.23709,5.23581,5.23595,16000000.0
2007-10-12 02:24:00,5.23705,5.23705,5.23565,5.23678,12000000.0
2007-10-12 02:25:00,5.23616,5.23668,5.23554,5.23604,18000000.0
2007-10-12 02:26:00,5.23638,5.23687,5.23598,5.23603,8000000.0
2007-10-12 02:27:00,5.23606,5.2371,5.23577,5.23577,12000000.0
2007-10-12 02:28:00,5.2364,5.23643,5.2357,5.2357,15000000.0
2007-10-12 02:29:00,5.23673,5.23706,5.23589,5.23589,15000000.0
2007-10-12 02:30:00,5.23638,5.23723,5.23597,5.23597,19000000.0
2007-10-12 02:31:00,5.23677,5.23732,5.23593,5.23644,13000000.0
2007-10-12 02:32:00,5.2368,5.23702,5.23557,5.23557,17000000.0
2007-10-12 02:33:00,5.23727,5.23761,5.23647,5.23734,10000000.0
2007-10-12 02:34:00,5.23614,5.23778,5.23614,5.23778,11000000.0
2007-10-12 02:35:00,5.23771,5.2387,5.23672,5.2387,14000000.0
2007-10-12 02:36:00,5.238,5.238,5.23696,5.23762,13000000.0
2007-10-12 02:37:00,5.23684,5.23809,5.23684,5.23708,9000000.0
2007-10-12 02:38:00,5.23839,5.23844,5.237,5.23764,12000000.0
2007-10-12 02:39:00,5.23784,5.23935,5.23753,5.23882,11000000.0
2007-10-12 02:40:00,5.23883,5.23933,5.23798,5.23911,19000000.0
2007-10-12 02:41:00,5.23894,5.23934,5.23782,5.23851,12000000.0
2007-10-12 02:42:00,5.23805,5.23866,5.23751,5.23856,11000000.0
2007-10-12 02:43:00,5.23664,5.23836,5.23664,5.23779,12000000.0
2007-10-12 02:44:00,5.23744,5.23829,5.23724,5.23792,9000000.0
2007-10-12 02:45:00,5.23837,5.23856,5.23782,5.23791,13000000.0
2007-10-12 02:46:00,5.23739,5.23823,5.23736,5.23776,11000000.0
2007-10-12 02:47:00,5.23811,5.23869,5.23742,5.23779,10000000.0
2007-10-12 02:48:00,5.23762,5.23929,5.23762,5.23911,11000000.0
2007-10-12 02:49:00,5.23869,5.24008,5.2386,5.23922,10000000.0
2007-10-12 02:50:00,5.23853,5.23969,5.23844,5.23927,17000000.0
2007-10-12 02:51:00,5.23904,5.24036,5.23904,5.23915,15000000.0
2007-10-12 02:52:00,5.23899,5.24047,5.23849,5.23909,13000000.0
2007-10-12 02:53:00,5.2396,5.24116,5.2396,5.24116,12000000.0
2007-10-12 02:54:00,5.24064,5.2407,5.23957,5.24013,13000000.0
2007-10-12 02:55:00,5.23908,5.24059,5.23908,5.24039,13000000.0
2007-10-12 02:56:00,5.24059,5.24089,5.23907,5.23948,13000000.0
2007-10-12 02:57:00,5.23997,5.24042,5.23969,5.23996,10000000.0
2007-10-12 02:58:00,5.23929,5.24056,5.23929,5.24033,15000000.0
2007-10-12 02:59:00,5.2391,5.24084,5.2391,5.24031,12000000.0
2007-10-12 03:00:00,5.23973,5.2416,5.2397,5.2404,17000000.0
2007-10-12 03:01:00,5.23954,5.24122,5.23954,5.24114,9000000.0
2007-10-12 03:02:00,5.24031,5.2418,5.24008,5.2412,15000000.0
2007-10-12 03:03:00,5.24054,5.2411,5.2401,5.24013,14000000.0
2007-10-12 03:04:00,5.241,5.24157,5.24058,5.24157,11000000.0
2007-10-12 03:05:00,5.24175,5.24175,5.24044,5.24063,12000000.0
2007-10-12 03:06:00,5.24088,5.24147,5.24023,5.2408,12000000.0
2007-10-12 03:07:00,5.24047,5.24073,5.24047,5.24055,18000000.0
2007-10-12 03:08:00,5.24115,5.24151,5.24058,5.24143,9000000.0
2007-10-12 03:09:00,5.24177,5.24189,5.24062,5.24087,9000000.0
2007-10-12 03:10:00,5.24018,5.24025,5.24005,5.24017,11000000.0
2007-10-12 03:11:00,5.24164,5.2418,5.24039,5.24109,16000000.0
2007-10-12 03:12:00,5.23992,5.24143,5.23983,5.24143,8000000.0
2007-10-12 03:13:00,5.23988,5.24104,5.23943,5.23943,12000000.0
2007-10-12 03:14:00,5.2409,5.24133,5.24019,5.24104,16000000.0
2007-10-12 03:15:00,5.24099,5.24099,5.2396,5.2396,10000000.0
2007-10-12 03:16:00,5.24002,5.24071,5.23972,5.24001,16000000.0
2007-10-12 03:17:00,5.24061,5.24061,5.23878,5.23878,16000000.0
2007-10-12 03:18:00,5.23872,5.23966,5.2386,5.23966,9000000.0
2007-10-12 03:19:00,5.23976,5.23986,5.23865,5.23906,10000000.0
2007-10-12 03:20:00,5.2387,5.23996,5.2387,5.23993,20000000.0
2007-10-12 03:21:00,5.23982,5.2408,5.23924,5.23981,18000000.0
2007-10-12 03:22:00,5.24068,5.24116,5.23986,5.23986,15000000.0
2007-10-12 03:23:00,5.24038,5.24164,5.24028,5.24151,15000000.0
2007-10-12 03:24:00,5.24072,5.24224,5.24072,5.24133,12000000.0
2007-10-12 03:25:00,5.24141,5.2425,5.24104,5.24156,15000000.0
2007-10-12 03:26:00,5.24278,5.24278,5.24046,5.24046,19000000.0
2007-10-12 03:27:00,5.24126,5.24199,5.24091,5.24186,8000000.0
2007-10-12 03:28:00,5.24174,5.24281,5.24135,5.2414,13000000.0
2007-10-12 03:29:00,5.24185,5.24234,5.24122,5.24122,9000000.0
2007-10-12 03:30:00,5.24234,5.24234,5.24125,5.2418,17000000.0
2007-10-12 03:31:00,5.2418,5.24221,5.24103,5.24212,7000000.0
2007-10-12 03:32:00,5.24205,5.24245,5.24109,5.24203,15000000.0
2007-10-12 03:33:00,5.24187,5.24221,5.24106,5.24179,14000000.0
2007-10-12 03:34:00,5.24128,5.24212,5.24075,5.2415,13000000.0
2007-10-12 03:35:00,5.24123,5.24223,5.24088,5.24172,9000000.0
2007-10-12 03:36:00,5.24136,5.24136,5.24076,5.24076,13000000.0
2007-10-12 03:37:00,5.24198,5.24198,5.24062,5.24125,13000000.0
2007-10-12 03:38:00,5.24228,5.24252,5.24128,5.24179,14000000.0
2007-10-12 03:39:00,5.24212,5.24276,5.24134,5.24189,11000000.0
2007-10-12 03:40:00,5.24172,5.24268,5.24145,5.24209,12000000.0
2007-10-12 03:41:00,5.24124,5.24276,5.24124,5.24198,19000000.0
2007-10-12 03:42:00,5.2413,5.24289,5.2413,5.24289,10000000.0
2007-10-12 03:43:00,5.24204,5.24288,5.24164,5.24164,12000000.0
2007-10-12 03:44:00,5.24262,5.24262,5.2415,5.24169,12000000.0
2007-10-12 03:45:00,5.24309,5.24362,5.24207,5.24247,14000000.0
2007-10-12 03:46:00,5.24174,5.24315,5.24174,5.24234,13000000.0
2007-10-12 03:47:00,5.24192,5.24306,5.24192,5.24249,9000000.0
2007-10-12 03:48:00,5.24325,5.24445,5.24318,5.24343,8000000.0
2007-10-12 03:49:00,5.24443,5.24526,5.24315,5.24315,19000000.0
2007-10-12 03:50:00,5.24425,5.24473,5.24282,5.24369,12000000.0
2007-10-12 03:51:00,5.24408,5.24487,5.24326,5.24372,15000000.0
2007-10-12 03:52:00,5.24416,5.24444,5.2438,5.24436,11000000.0
2007-10-12 03:53:00,5.24414,5.2443,5.24289,5.24406,12000000.0
2007-10-12 03:54:00,5.24497,5.24541,5.24401,5.24401,12000000.0
2007-10-12 03:55:00,5.24565,5.24631,5.24483,5.24552,12000000.0
2007-10-12 03:56:00,5.24527,5.24583,5.24415,5.24417,14000000.0
2007-10-12 03:57:00,5.2455,5.24571,5.24456,5.24534,15000000.0
2007-10-12 03:58:00,5.24493,5.24578,5.24493,5.24494,12000000.0
2007-10-12 03:59:00,5.24588,5.24686,5.24516,5.24619,17000000.0
2007-10-12 04:00:00,5.24683,5.2471,5.24537,5.24537,14000000.0
2007-10-12 04:01:00,5.24576,5.2467,5.24519,5.24665,13000000.0
2007-10-12 04:02:00,5.24641,5.2469,5.24524,5.24628,16000000.0
2007-10-12 04:03:00,5.24681,5.24704,5.24563,5.24575,14000000.0
2007-10-12 04:04:00,5.24613,5.24666,5.24496,5.24552,19000000.0
2007-10-12 04:05:00,5.24623,5.24647,5.24476,5.24511,12000000.0
2007-10-12 04:06:00,5.24479,5.24584,5.24427,5.24512,18000000.0
2007-10-12 04:07:00,5.246,5.24606,5.24436,5.24475,16000000.0
2007-10-12 04:08:00,5.24469,5.24509,5.24433,5.24433,8000000.0
2007-10-12 04:09:00,5.24528,5.24528,5.24368,5.24439,13000000.0
2007-10-12 04:10:00,5.24507,5.24545,5.24363,5.24441,14000000.0
2007-10-12 04:11:00,5.24511,5.24511,5.24335,5.24459,18000000.0
2007-10-12 04:12:00,5.24308,5.24369,5.24269,5.24292,10000000.0
2007-10-12 04:13:00,5.24376,5.24429,5.24275,5.2434,14000000.0
2007-10-12 04:14:00,5.24337,5.2443,5.2428,5.24321,20000000.0
2007-10-12 04:15:00,5.2442,5.2442,5.24331,5.24335,14000000.0
2007-10-12 04:16:00,5.24306,5.2444,5.24306,5.24346,15000000.0
2007-10-12 04:17:00,5.24327,5.24521,5.24327,5.24397,22000000.0
2007-10-12 04:18:00,5.24358,5.24505,5.24358,5.24367,17000000.0
2007-10-12 04:19:00,5.24435,5.24533,5.24376,5.24498,12000000.0
2007-10-12 04:20:00,5.24451,5.24593,5.24422,5.24593,17000000.0
2007-10-12 04:21:00,5.24491,5.24544,5.24418,5.24468,13000000.0
2007-10-12 04:22:00,5.24575,5.24603,5.24482,5.24482,14000000.0
2007-10-12 04:23:00,5.24687,5.24699,5.24583,5.2467,9000000.0
2007-10-12 04:24:00,5.24666,5.24745,5.24647,5.24661,9000000.0
2007-10-12 04:25:00,5.24671,5.24806,5.24667,5.24691,13000000.0
2007-10-12 04:26:00,5.24726,5.24808,5.24629,5.24686,12000000.0
2007-10-12 04:27:00,5.24789,5.24804,5.24636,5.24746,16000000.0
2007-10-12 04:28:00,5.24601,5.24765,5.24601,5.24734,11000000.0
2007-10-12 04:29:00,5.2457,5.24724,5.24569,5.24666,20000000.0
2007-10-12 04:30:00,5.2471,5.24729,5.24575,5.24683,16000000.0
2007-10-12 04:31:00,5.24705,5.24743,5.24575,5.24743,12000000.0
2007-10-12 04:32:00,5.2474,5.24748,5.24548,5.24548,11000000.0
2007-10-12 04:33:00,5.24633,5.24693,5.24514,5.24657,14000000.0
2007-10-12 04:34:00,5.24521,5.2461,5.24514,5.24568,11000000.0
2007-10-12 04:35:00,5.24632,5.24632,5.24462,5.24462,14000000.0
2007-10-12 04:36:00,5.24554,5.24593,5.24491,5.2451,11000000.0
2007-10-12 04:37:00,5.24575,5.24603,5.24477,5.24555,15000000.0
2007-10-12 04:38:00,5.24421,5.24564,5.24421,5.24516,7000000.0
2007-10-12 04:39:00,5.24573,5.24661,5.24486,5.24554,19000000.0
2007-10-12 04:40:00,5.24645,5.24645,5.24518,5.24543,14000000.0
2007-10-12 04:41:00,5.24651,5.24651,5.24519,5.24536,12000000.0
2007-10-12 04:42:00,5.24606,5.24606,5.24531,5.24597,11000000.0
2007-10-12 04:43:00,5.246,5.24643,5.24503,5.24567,15000000.0
2007-10-12 04:44:00,5.24519,5.24622,5.24505,5.24561,13000000.0
2007-10-12 04:45:00,5.24558,5.2458,5.24468,5.24489,19000000.0
2007-10-12 04:46:00,5.24511,5.2458,5.24439,5.24497,14000000.0
2007-10-12 04:47:00,5.24488,5.24489,5.24376,5.24489,7000000.0
2007-10-12 04:48:00,5.24361,5.24427,5.24333,5.24366,14000000.0
2007-10-12 04:49:00,5.24402,5.24532,5.2434,5.24501,12000000.0
2007-10-12 04:50:00,5.24565,5.24565,5.24458,5.24517,9000000.0
2007-10-12 04:51:00,5.24458,5.24569,5.24431,5.24443,16000000.0
2007-10-12 04:52:00,5.24485,5.24568,5.24403,5.24403,14000000.0
2007-10-12 04:53:00,5.2446,5.24517,5.24374,5.24448,12000000.0
2007-10-12 04:54:00,5.245,5.24553,5.24379,5.2441,9000000.0
2007-10-12 04:55:00,5.24381,5.24491,5.24342,5.24385,19000000.0
2007-10-12 04:56:00,5.24326,5.24452,5.2432,5.24436,17000000.0
2007-10-12 04:57:00,5.24347,5.24478,5.24337,5.24365,15000000.0
2007-10-12 04:58:00,5.24372,5.24428,5.24313,5.24416,7000000.0
2007-10-12 04:59:00,5.24295,5.24417,5.24295,5.2441,10000000.0
2007-10-12 05:00:00,5.24397,5.24483,5.24321,5.24375,19000000.0
2007-10-12 05:01:00,5.24381,5.24445,5.24323,5.24394,8000000.0
2007-10-12 05:02:00,5.24384,5.24507,5.24346,5.24507,8000000.0
2007-10-12 05:03:00,5.24377,5.24498,5.24377,5.24482,13000000.0
2007-10-12 05:04:00,5.24508,5.24538,5.2444,5.24445,16000000.0
2007-10-12 05:05:00,5.24519,5.24556,5.24417,5.24435,17000000.0
2007-10-12 05:06:00,5.24497,5.24525,5.24369,5.24488,15000000.0
2007-10-12 05:07:00,5.24475,5.24485,5.24373,5.24373,9000000.0
2007-10-12 05:08:00,5.24359,5.24444,5.243,5.24371,14000000.0
2007-10-12 05:09:00,5.24354,5.24463,5.24285,5.24326,15000000.0
2007-10-12 05:10:00,5.24324,5.24434,5.24295,5.24434,13000000.0
2007-10-12 05:11:00,5.24341,5.24431,5.24302,5.24333,13000000.0
2007-10-12 05:12:00,5.24298,5.24425,5.24264,5.24392,15000000.0
2007-10-12 05:13:00,5.24295,5.24363,5.24263,5.24263,14000000.0
2007-10-12 05:14:00,5.24365,5.24394,5.24275,5.24394,13000000.0
2007-10-12 05:15:00,5.24339,5.24339,5.24291,5.24296,15000000.0
2007-10-12 05:16:00,5.24348,5.24348,5.24271,5.24273,12000000.0
2007-10-12 05:17:00,5.24264,5.24385,5.24262,5.24311,13000000.0
2007-10-12 05:18:00,5.24327,5.24383,5.24219,5.24383,14000000.0
2007-10-12 05:19:00,5.2429,5.24352,5.24215,5.24292,9000000.0
2007-10-12 05:20:00,5.2427,5.24324,5.24206,5.24232,12000000.0
2007-10-12 05:21:00,5.24266,5.24333,5.24266,5.24283,9000000.0
2007-10-12 05:22:00,5.24304,5.2438,5.24243,5.2438,13000000.0
2007-10-12 05:23:00,5.24319,5.24319,5.24237,5.24237,9000000.0
2007-10-12 05:24:00,5.2422,5.24378,5.2422,5.24303,13000000.0
2007-10-12 05:25:00,5.2428,5.24366,5.24235,5.24235,10000000.0
2007-10-12 05:26:00,5.24318,5.2434,5.24265,5.24295,11000000.0
2007-10-12 05:27:00,5.24327,5.24355,5.24229,5.24239,20000000.0
2007-10-12 05:28:00,5.24404,5.2442,5.24268,5.24366,11000000.0
2007-10-12 05:29:00,5.24338,5.24362,5.24265,5.24299,8000000.0
2007-10-12 05:30:00,5.24449,5.24464,5.24324,5.24324,13000000.0
2007-10-12 05:31:00,5.24463,5.2448,5.24353,5.2437,12000000.0
2007-10-12 05:32:00,5.24365,5.24465,5.24337,5.24419,14000000.0
2007-10-12 05:33:00,5.24458,5.24491,5.24403,5.2447,10000000.0
2007-10-12 05:34:00,5.24448,5.24461,5.2434,5.24456,14000000.0
2007-10-12 05:35:00,5.24397,5.24455,5.24347,5.2438,16000000.0
2007-10-12 05:36:00,5.24343,5.2439,5.24307,5.24307,11000000.0
2007-10-12 05:37:00,5.24333,5.24393,5.24242,5.24357,14000000.0
2007-10-12 05:38:00,5.24327,5.24345,5.24234,5.24242,12000000.0
2007-10-12 05:39:00,5.24382,5.24382,5.24251,5.24342,16000000.0
2007-10-12 05:40:00,5.24254,5.24369,5.24232,5.24248,15000000.0
2007-10-12 05:41:00,5.24274,5.24282,5.24152,5.24157,11000000.0
2007-10-12 05:42:00,5.24193,5.24215,5.24167,5.24215,20000000.0
2007-10-12 05:43:00,5.24244,5.24311,5.24201,5.24227,13000000.0
2007-10-12 05:44:00,5.24236,5.2426,5.24187,5.2424,10000000.0
2007-10-12 05:45:00,5.24259,5.24259,5.24199,5.24252,9000000.0
2007-10-12 05:46:00,5.24192,5.24312,5.24116,5.24205,24000000.0
2007-10-12 05:47:00,5.2414,5.24296,5.24125,5.24152,16000000.0
2007-10-12 05:48:00,5.24177,5.24279,5.24156,5.24255,8000000.0
2007-10-12 05:49:00,5.24221,5.24221,5.24126,5.24126,7000000.0
2007-10-12 05:50:00,5.24208,5.24243,5.24157,5.24241,11000000.0
2007-10-12 05:51:00,5.243,5.2434,5.24137,5.24254,18000000.0
2007-10-12 05:52:00,5.24309,5.24309,5.24157,5.24157,9000000.0
2007-10-12 05:53:00,5.24324,5.24324,5.24195,5.24267,15000000.0
2007-10-12 05:54:00,5.2424,5.24273,5.24174,5.24208,14000000.0
2007-10-12 05:55:00,5.24156,5.24333,5.24156,5.24211,15000000.0
2007-10-12 05:56:00,5.24266,5.24319,5.2418,5.24232,23000000.0
2007-10-12 05:57:00,5.24244,5.24304,5.24171,5.24271,17000000.0
2007-10-12 05:58:00,5.24168,5.24272,5.24123,5.24242,11000000.0
2007-10-12 05:59:00,5.24089,5.24241,5.24081,5.24158,13000000.0
2007-10-12 06:00:00,5.24141,5.24183,5.24057,5.24086,18000000.0
2007-10-12 06:01:00,5.24171,5.24209,5.2413,5.24187,9000000.0
2007-10-12 06:02:00,5.24166,5.24282,5.24117,5.24257,16000000.0
2007-10-12 06:03:00,5.24269,5.24294,5.24203,5.24203,12000000.0
2007-10-12 06:04:00,5.24266,5.24266,5.24222,5.24227,17000000.0
2007-10-12 06:05:00,5.24249,5.24343,5.24231,5.24282,11000000.0
2007-10-12 06:06:00,5.24224,5.24259,5.24224,5.24259,14000000.0
2007-10-12 06:07:00,5.24286,5.24389,5.2422,5.24243,13000000.0
2007-10-12 06:08:00,5.24178,5.24294,5.24178,5.2425,13000000.0
2007-10-12 06:09:00,5.24275,5.24275,5.24205,5.24252,11000000.0
2007-10-12 06:10:00,5.24272,5.24322,5.24198,5.24198,8000000.0
2007-10-12 06:11:00,5.24301,5.24306,5.24125,5.24306,17000000.0
2007-10-12 06:12:00,5.24236,5.24317,5.24187,5.24243,13000000.0
2007-10-12 06:13:00,5.24136,5.24338,5.24136,5.24201,13000000.0
2007-10-12 06:14:00,5.2429,5.24312,5.24219,5.24251,11000000.0
2007-10-12 06:15:00,5.24214,5.24302,5.24174,5.24224,16000000.0
2007-10-12 06:16:00,5.24231,5.24285,5.24155,5.2422,13000000.0
2007-10-12 06:17:00,5.24219,5.24309,5.24151,5.24226,18000000.0
2007-10-12 06:18:00,5.24218,5.24294,5.24186,5.24229,11000000.0
2007-10-12 06:19:00,5.24267,5.24267,5.24134,5.24146,7000000.0
2007-10-12 06:20:00,5.24179,5.2425,5.24153,5.2425,17000000.0
2007-10-12 06:21:00,5.24196,5.24242,5.24056,5.24182,13000000.0
2007-10-12 06:22:00,5.24185,5.24188,5.24081,5.24094,19000000.0
2007-10-12 06:23:00,5.24194,5.24194,5.2403,5.24055,19000000.0
2007-10-12 06:24:00,5.24165,5.24165,5.24047,5.24142,20000000.0
2007-10-12 06:25:00,5.24032,5.24122,5.24027,5.24051,8000000.0
2007-10-12 06:26:00,5.24114,5.2418,5.24069,5.24112,19000000.0
2007-10-12 06:27:00,5.24066,5.24178,5.24063,5.24119,12000000.0
2007-10-12 06:28:00,5.24088,5.24111,5.24066,5.24106,10000000.0
2007-10-12 06:29:00,5.24112,5.24197,5.24107,5.24123,10000000.0
2007-10-12 06:30:00,5.24106,5.24223,5.24104,5.24135,12000000.0
2007-10-12 06:31:00,5.24159,5.24278,5.24128,5.24224,15000000.0
2007-10-12 06:32:00,5.24289,5.24329,5.2423,5.24242,11000000.0
2007-10-12 06:33:00,5.24221,5.24367,5.24221,5.24229,13000000.0
2007-10-12 06:34:00,5.24197,5.2426,5.24197,5.2426,7000000.0
2007-10-12 06:35:00,5.24274,5.24372,5.24247,5.24302,11000000.0
2007-10-12 06:36:00,5.24397,5.24456,5.2432,5.24456,7000000.0
2007-10-12 06:37:00,5.24342,5.24459,5.24342,5.24409,9000000.0
2007-10-12 06:38:00,5.24494,5.24494,5.24382,5.24466,11000000.0
2007-10-12 06:39:00,5.24425,5.24526,5.24385,5.24434,14000000.0
2007-10-12 06:40:00,5.24432,5.24461,5.24345,5.24414,12000000.0
2007-10-12 06:41:00,5.24363,5.2448,5.24334,5.24409,17000000.0
2007-10-12 06:42:00,5.24378,5.24458,5.24332,5.24365,13000000.0
2007-10-12 06:43:00,5.24346,5.24475,5.24346,5.24441,11000000.0
2007-10-12 06:44:00,5.24437,5.24504,5.24353,5.2447,15000000.0
2007-10-12 06:45:00,5.24378,5.24495,5.24378,5.24447,10000000.0
2007-10-12 06:46:00,5.24431,5.24499,5.24365,5.24499,14000000.0
2007-10-12 06:47:00,5.24362,5.24458,5.24343,5.2442,10000000.0
2007-10-12 06:48:00,5.2434,5.24462,5.2434,5.24375,13000000.0
2007-10-12 06:49:00,5.24493,5.24534,5.24396,5.24415,15000000.0
2007-10-12 06:50:00,5.2444,5.24552,5.24403,5.24515,16000000.0
2007-10-12 06:51:00,5.24478,5.24567,5.24462,5.24481,14000000.0
2007-10-12 06:52:00,5.24493,5.24493,5.24437,5.24493,10000000.0
2007-10-12 06:53:00,5.24563,5.24579,5.24461,5.24501,12000000.0
2007-10-12 06:54:00,5.24445,5.24592,5.24445,5.24514,14000000.0
2007-10-12 06:55:00,5.24508,5.24555,5.24443,5.24486,18000000.0
2007-10-12 06:56:00,5.24454,5.24587,5.24454,5.24539,19000000.0
2007-10-12 06:57:00,5.24567,5.24612,5.2451,5.24557,8000000.0
2007-10-12 06:58:00,5.24531,5.24646,5.24526,5.24626,10000000.0
2007-10-12 06:59:00,5.24628,5.24629,5.24515,5.24629,17000000.0
2007-10-12 07:00:00,5.24613,5.24625,5.24491,5.24526,11000000.0
2007-10-12 07:01:00,5.24579,5.24624,5.24518,5.24624,11000000.0
2007-10-12 07:02:00,5.24488,5.24657,5.24488,5.24644,13000000.0
2007-10-12 07:03:00,5.24643,5.24643,5.24514,5.24514,12000000.0
2007-10-12 07:04:00,5.24591,5.24649,5.24574,5.24574,18000000.0
2007-10-12 07:05:00,5.24555,5.24669,5.24555,5.24584,12000000.0
2007-10-12 07:06:00,5.246,5.24633,5.24514,5.2462,15000000.0
2007-10-12 07:07:00,5.24563,5.24657,5.24562,5.24586,11000000.0
2007-10-12 07:08:00,5.24575,5.24695,5.24572,5.24572,9000000.0
2007-10-12 07:09:00,5.24685,5.24698,5.24541,5.24599,15000000.0
2007-10-12 07:10:00,5.24678,5.24678,5.24474,5.24597,19000000.0
2007-10-12 07:11:00,5.245,5.24876,5.24495,5.24508,9000000.0
2007-10-12 07:12:00,5.2453,5.24657,5.24514,5.24653,12000000.0
2007-10-12 07:13:00,5.24681,5.24714,5.24536,5.24571,19000000.0
2007-10-12 07:14:00,5.24606,5.24663,5.24604,5.24663,8000000.0
2007-10-12 07:15:00,5.24613,5.24666,5.24553,5.24553,16000000.0
2007-10-12 07:16:00,5.24683,5.24683,5.24592,5.24638,18000000.0
2007-10-12 07:17:00,5.24535,5.24702,5.24528,5.24665,22000000.0
2007-10-12 07:18:00,5.24572,5.24714,5.24572,5.24572,16000000.0
2007-10-12 07:19:00,5.2464,5.24706,5.24587,5.24621,17000000.0
2007-10-12 07:20:00,5.24651,5.24702,5.24589,5.24681,14000000.0
2007-10-12 07:21:00,5.24698,5.24711,5.24541,5.24567,16000000.0
2007-10-12 07:22:00,5.246,5.24639,5.24562,5.24569,14000000.0
2007-10-12 07:23:00,5.24672,5.24672,5.24482,5.24482,17000000.0
2007-10-12 07:24:00,5.24512,5.24601,5.24511,5.24577,9000000.0
2007-10-12 07:25:00,5.24547,5.24644,5.24533,5.24644,13000000.0
2007-10-12 07:26:00,5.24535,5.24544,5.24502,5.24544,13000000.0
2007-10-12 07:27:00,5.24508,5.24634,5.24506,5.2463,7000000.0
2007-10-12 07:28:00,5.24584,5.24584,5.24455,5.24529,18000000.0
2007-10-12 07:29:00,5.2461,5.2461,5.24465,5.24574,8000000.0
2007-10-12 07:30:00,5.24486,5.24556,5.24432,5.24482,16000000.0
2007-10-12 07:31:00,5.24582,5.24582,5.24451,5.24491,15000000.0
2007-10-12 07:32:00,5.24527,5.24595,5.24443,5.24595,13000000.0
2007-10-12 07:33:00,5.24442,5.24559,5.24442,5.24542,8000000.0
2007-10-12 07:34:00,5.24466,5.24489,5.24376,5.24376,11000000.0
2007-10-12 07:35:00,5.245,5.24514,5.24354,5.24354,16000000.0
2007-10-12 07:36:00,5.24461,5.24518,5.24405,5.24424,11000000.0
2007-10-12 07:37:00,5.24504,5.2465,5.24499,5.24508,17000000.0
2007-10-12 07:38:00,5.24637,5.24637,5.24484,5.24552,9000000.0
2007-10-12 07:39:00,5.24489,5.24566,5.24468,5.24481,12000000.0
2007-10-12 07:40:00,5.2451,5.24607,5.24445,5.24507,14000000.0
2007-10-12 07:41:00,5.24508,5.24612,5.24469,5.24544,14000000.0
2007-10-12 07:42:00,5.24609,5.24891,5.24576,5.2467,8000000.0
2007-10-12 07:43:00,5.24522,5.24584,5.24433,5.2451,15000000.0
2007-10-12 07:44:00,5.24471,5.24564,5.2447,5.24498,13000000.0
2007-10-12 07:45:00,5.24456,5.2459,5.24456,5.24509,19000000.0
2007-10-12 07:46:00,5.24584,5.24584,5.24434,5.24447,11000000.0
2007-10-12 07:47:00,5.24447,5.24557,5.24447,5.24553,16000000.0
2007-10-12 07:48:00,5.24409,5.24528,5.24337,5.24356,9000000.0
2007-10-12 07:49:00,5.24413,5.24413,5.24279,5.24348,11000000.0
2007-10-12 07:50:00,5.24305,5.24356,5.24236,5.24274,11000000.0
2007-10-12 07:51:00,5.24318,5.24384,5.24264,5.24302,13000000.0
2007-10-12 07:52:00,5.24301,5.2434,5.24215,5.24215,14000000.0
2007-10-12 07:53:00,5.24272,5.24285,5.24199,5.2422,10000000.0
2007-10-12 07:54:00,5.24197,5.24353,5.24197,5.24258,17000000.0
2007-10-12 07:55:00,5.243,5.24322,5.24205,5.24238,10000000.0
2007-10-12 07:56:00,5.24199,5.24321,5.24199,5.24321,11000000.0
2007-10-12 07:57:00,5.24261,5.24346,5.24244,5.24346,11000000.0
2007-10-12 07:58:00,5.24364,5.2448,5.243,5.24396,24000000.0
2007-10-12 07:59:00,5.24532,5.24564,5.24423,5.24461,11000000.0
2007-10-12 08:00:00,5.24526,5.24597,5.24462,5.24506,14000000.0
2007-10-12 08:01:00,5.24586,5.24614,5.24437,5.24614,15000000.0
2007-10-12 08:02:00,5.24535,5.24625,5.24501,5.24625,16000000.0
2007-10-12 08:03:00,5.2442,5.24532,5.2442,5.24462,10000000.0
2007-10-12 08:04:00,5.24395,5.2456,5.24395,5.2456,13000000.0
2007-10-12 08:05:00,5.2457,5.24594,5.24402,5.24586,18000000.0
2007-10-12 08:06:00,5.24585,5.24675,5.24508,5.24515,14000000.0
2007-10-12 08:07:00,5.24486,5.24632,5.24486,5.24572,11000000.0
2007-10-12 08:08:00,5.24602,5.24656,5.24507,5.24655,19000000.0
2007-10-12 08:09:00,5.24648,5.24648,5.24544,5.24625,9000000.0
2007-10-12 08:10:00,5.24547,5.24745,5.24547,5.24745,8000000.0
2007-10-12 08:11:00,5.24753,5.24753,5.24569,5.24569,16000000.0
2007-10-12 08:12:00,5.24565,5.24742,5.24565,5.24649,16000000.0
2007-10-12 08:13:00,5.2465,5.24776,5.24609,5.24609,15000000.0
2007-10-12 08:14:00,5.24792,5.24792,5.24633,5.24633,15000000.0
2007-10-12 08:15:00,5.24862,5.24936,5.2471,5.24786,14000000.0
2007-10-12 08:16:00,5.24937,5.24937,5.24813,5.24906,14000000.0
2007-10-12 08:17:00,5.24852,5.2502,5.24852,5.2498,15000000.0
2007-10-12 08:18:00,5.25025,5.25066,5.24941,5.24941,11000000.0
2007-10-12 08:19:00,5.25007,5.25007,5.24871,5.24987,16000000.0
2007-10-12 08:20:00,5.24933,5.2498,5.24823,5.24933,17000000.0
2007-10-12 08:21:00,5.2488,5.24928,5.24783,5.24793,15000000.0
2007-10-12 08:22:00,5.24926,5.24953,5.24788,5.24849,8000000.0
2007-10-12 08:23:00,5.24915,5.24915,5.24749,5.24799,15000000.0
2007-10-12 08:24:00,5.24868,5.24882,5.24796,5.24819,8000000.0
2007-10-12 08:25:00,5.24876,5.24878,5.24752,5.24813,17000000.0
2007-10-12 08:26:00,5.24823,5.24921,5.24773,5.24887,14000000.0
2007-10-12 08:27:00,5.24899,5.25006,5.24819,5.24979,9000000.0
2007-10-12 08:28:00,5.25041,5.25097,5.24996,5.25036,11000000.0
2007-10-12 08:29:00,5.24929,5.25013,5.24855,5.24855,15000000.0
2007-10-12 08:30:00,5.24989,5.25029,5.24918,5.25022,10000000.0
2007-10-12 08:31:00,5.25044,5.25133,5.24988,5.25059,17000000.0
2007-10-12 08:32:00,5.25066,5.25141,5.25041,5.25041,20000000.0
2007-10-12 08:33:00,5.24967,5.25122,5.24916,5.25122,7000000.0
2007-10-12 08:34:00,5.25096,5.25167,5.25065,5.25109,8000000.0
2007-10-12 08:35:00,5.251,5.25214,5.25048,5.25075,19000000.0
2007-10-12 08:36:00,5.25034,5.25165,5.25034,5.25071,14000000.0
2007-10-12 08:37:00,5.25143,5.25143,5.24996,5.24996,12000000.0
2007-10-12 08:38:00,5.25043,5.25088,5.24896,5.24938,13000000.0
2007-10-12 08:39:00,5.24964,5.25009,5.24817,5.25009,14000000.0
2007-10-12 08:40:00,5.24885,5.24938,5.24823,5.24854,12000000.0
2007-10-12 08:41:00,5.24913,5.24965,5.24821,5.24821,11000000.0
2007-10-12 08:42:00,5.2496,5.24962,5.24829,5.24829,18000000.0
2007-10-12 08:43:00,5.24848,5.24957,5.24817,5.24907,8000000.0
2007-10-12 08:44:00,5.24839,5.24911,5.2476,5.24852,12000000.0
2007-10-12 08:45:00,5.24904,5.24994,5.24818,5.24863,20000000.0
2007-10-12 08:46:00,5.24872,5.24938,5.24833,5.24857,10000000.0
2007-10-12 08:47:00,5.24867,5.24919,5.24772,5.24855,13000000.0
2007-10-12 08:48:00,5.24816,5.24919,5.24698,5.24715,16000000.0
2007-10-12 08:49:00,5.24732,5.24732,5.24591,5.24591,9000000.0
2007-10-12 08:50:00,5.24667,5.24799,5.24518,5.24589,17000000.0
2007-10-12 08:51:00,5.24655,5.24718,5.24615,5.24615,8000000.0
2007-10-12 08:52:00,5.24719,5.24719,5.2449,5.24573,20000000.0
2007-10-12 08:53:00,5.24524,5.24607,5.24406,5.24516,16000000.0
2007-10-12 08:54:00,5.24423,5.24606,5.24423,5.24447,15000000.0
2007-10-12 08:55:00,5.24589,5.24589,5.24492,5.24499,12000000.0
2007-10-12 08:56:00,5.24587,5.24636,5.24488,5.24636,14000000.0
2007-10-12 08:57:00,5.24619,5.24669,5.24478,5.24505,14000000.0
2007-10-12 08:58:00,5.24609,5.24609,5.24422,5.24454,15000000.0
2007-10-12 08:59:00,5.24533,5.24592,5.2443,5.24592,15000000.0
2007-10-12 09:00:00,5.24509,5.24747,5.24509,5.24735,14000000.0
2007-10-12 09:01:00,5.24729,5.24995,5.24729,5.24985,14000000.0
2007-10-12 09:02:00,5.25042,5.25042,5.24888,5.24945,17000000.0
2007-10-12 09:03:00,5.25105,5.2513,5.24939,5.24964,16000000.0
2007-10-12 09:04:00,5.25042,5.25125,5.24897,5.25125,10000000.0
2007-10-12 09:05:00,5.2494,5.25073,5.24881,5.24943,14000000.0
2007-10-12 09:06:00,5.24948,5.25057,5.24898,5.2504,14000000.0
2007-10-12 09:07:00,5.24974,5.25085,5.24964,5.25015,9000000.0
2007-10-12 09:08:00,5.24983,5.25187,5.24983,5.25162,17000000.0
2007-10-12 09:09:00,5.25099,5.25132,5.25025,5.25132,9000000.0
2007-10-12 09:10:00,5.2512,5.25141,5.2499,5.25141,12000000.0
2007-10-12 09:11:00,5.25062,5.25081,5.24896,5.24896,15000000.0
2007-10-12 09:12:00,5.24932,5.25026,5.2487,5.25026,14000000.0
2007-10-12 09:13:00,5.25051,5.25194,5.24941,5.24941,12000000.0
2007-10-12 09:14:00,5.24923,5.25039,5.24855,5.24855,13000000.0
2007-10-12 09:15:00,5.24922,5.25034,5.24861,5.2494,13000000.0
2007-10-12 09:16:00,5.25021,5.25022,5.24835,5.25009,10000000.0
2007-10-12 09:17:00,5.24797,5.24956,5.24794,5.24892,14000000.0
2007-10-12 09:18:00,5.24914,5.24914,5.24725,5.24884,16000000.0
2007-10-12 09:19:00,5.24821,5.24843,5.24712,5.24791,14000000.0
2007-10-12 09:20:00,5.24739,5.24808,5.24656,5.24656,11000000.0
2007-10-12 09:21:00,5.24639,5.24723,5.24612,5.24718,11000000.0
2007-10-12 09:22:00,5.24798,5.24798,5.24561,5.24563,18000000.0
2007-10-12 09:23:00,5.24615,5.24616,5.245,5.24571,18000000.0
2007-10-12 09:24:00,5.24666,5.24721,5.24629,5.24665,18000000.0
2007-10-12 09:25:00,5.24606,5.2462,5.24488,5.24579,13000000.0
2007-10-12 09:26:00,5.24535,5.24535,5.24278,5.24354,13000000.0
2007-10-12 09:27:00,5.24283,5.24311,5.24189,5.24189,11000000.0
2007-10-12 09:28:00,5.24411,5.24567,5.24283,5.24429,12000000.0
2007-10-12 09:29:00,5.24408,5.24472,5.24338,5.2442,16000000.0
2007-10-12 09:30:00,5.24447,5.2448,5.24379,5.24431,11000000.0
2007-10-12 09:31:00,5.24607,5.2467,5.24504,5.24627,13000000.0
2007-10-12 09:32:00,5.24511,5.24709,5.24511,5.24644,14000000.0
2007-10-12 09:33:00,5.24641,5.24685,5.24575,5.24583,16000000.0
2007-10-12 09:34:00,5.24746,5.24758,5.24618,5.24749,13000000.0
2007-10-12 09:35:00,5.24724,5.24724,5.24598,5.24629,9000000.0
2007-10-12 09:36:00,5.24735,5.24745,5.24531,5.24592,7000000.0
2007-10-12 09:37:00,5.24672,5.24672,5.2445,5.24494,14000000.0
2007-10-12 09:38:00,5.24469,5.24566,5.24304,5.24304,18000000.0
2007-10-12 09:39:00,5.24386,5.24386,5.24267,5.24326,15000000.0
2007-10-12 09:40:00,5.24395,5.24395,5.2412,5.24134,10000000.0
2007-10-12 09:41:00,5.24129,5.24252,5.24129,5.24252,14000000.0
2007-10-12 09:42:00,5.24249,5.24342,5.24173,5.24342,18000000.0
2007-10-12 09:43:00,5.2431,5.2435,5.24216,5.2435,9000000.0
2007-10-12 09:44:00,5.24337,5.24418,5.24272,5.24418,10000000.0
2007-10-12 09:45:00,5.24459,5.24552,5.24405,5.24552,10000000.0
2007-10-12 09:46:00,5.24523,5.24523,5.24311,5.24509,14000000.0
2007-10-12 09:47:00,5.24352,5.24448,5.24328,5.2436,11000000.0
2007-10-12 09:48:00,5.24388,5.24435,5.24314,5.24354,10000000.0
2007-10-12 09:49:00,5.24554,5.24554,5.24227,5.24258,13000000.0
2007-10-12 09:50:00,5.2426,5.2435,5.2422,5.2435,12000000.0
2007-10-12 09:51:00,5.24224,5.24333,5.24184,5.24309,18000000.0
2007-10-12 09:52:00,5.24294,5.24294,5.24141,5.24284,12000000.0
2007-10-12 09:53:00,5.24274,5.24274,5.24093,5.24195,18000000.0
2007-10-12 09:54:00,5.24139,5.24374,5.24139,5.24278,13000000.0
2007-10-12 09:55:00,5.24427,5.24438,5.24308,5.24308,14000000.0
2007-10-12 09:56:00,5.24311,5.24471,5.24295,5.24429,16000000.0
2007-10-12 09:57:00,5.24372,5.24381,5.24232,5.24232,17000000.0
2007-10-12 09:58:00,5.243,5.24348,5.24176,5.24213,18000000.0
2007-10-12 09:59:00,5.24247,5.24342,5.24169,5.24342,7000000.0
2007-10-12 10:00:00,5.24386,5.24391,5.24242,5.24281,13000000.0
2007-10-12 10:01:00,5.24372,5.24436,5.24256,5.24403,15000000.0
2007-10-12 10:02:00,5.2446,5.24519,5.2437,5.24476,10000000.0
2007-10-12 10:03:00,5.2452,5.24555,5.24394,5.24475,15000000.0
2007-10-12 10:04:00,5.24515,5.24554,5.24415,5.24523,13000000.0
2007-10-12 10:05:00,5.24388,5.24485,5.24341,5.24485,16000000.0
2007-10-12 10:06:00,5.24402,5.24454,5.24299,5.24363,16000000.0
2007-10-12 10:07:00,5.24335,5.24714,5.24335,5.24524,24000000.0
2007-10-12 10:08:00,5.24679,5.24679,5.24519,5.2461,13000000.0
2007-10-12 10:09:00,5.24663,5.24702,5.24497,5.24702,17000000.0
2007-10-12 10:10:00,5.2468,5.2468,5.24529,5.24582,14000000.0
2007-10-12 10:11:00,5.24629,5.2472,5.24548,5.24626,14000000.0
2007-10-12 10:12:00,5.24663,5.24735,5.24606,5.24735,9000000.0
2007-10-12 10:13:00,5.24673,5.24731,5.24586,5.24677,13000000.0
2007-10-12 10:14:00,5.24743,5.24743,5.24594,5.24635,10000000.0
2007-10-12 10:15:00,5.2458,5.24706,5.24547,5.24561,19000000.0
2007-10-12 10:16:00,5.2463,5.24777,5.24585,5.24777,11000000.0
2007-10-12 10:17:00,5.24715,5.24895,5.24642,5.24895,13000000.0
2007-10-12 10:18:00,5.24846,5.24921,5.24744,5.24889,21000000.0
2007-10-12 10:19:00,5.2477,5.2489,5.24759,5.24828,12000000.0
2007-10-12 10:20:00,5.24874,5.24894,5.24793,5.24793,8000000.0
2007-10-12 10:21:00,5.24848,5.2501,5.24839,5.24992,17000000.0
2007-10-12 10:22:00,5.24958,5.25049,5.24779,5.24864,15000000.0
2007-10-12 10:23:00,5.2487,5.24901,5.24773,5.24798,11000000.0
2007-10-12 10:24:00,5.24911,5.24928,5.24716,5.24869,13000000.0
2007-10-12 10:25:00,5.24873,5.24917,5.24757,5.24917,14000000.0
2007-10-12 10:26:00,5.24743,5.24847,5.24698,5.24759,10000000.0
2007-10-12 10:27:00,5.2481,5.24831,5.24696,5.24803,9000000.0
2007-10-12 10:28:00,5.24822,5.24822,5.24718,5.24816,11000000.0
2007-10-12 10:29:00,5.24729,5.24773,5.24643,5.2468,19000000.0
2007-10-12 10:30:00,5.24677,5.24855,5.24677,5.24848,11000000.0
2007-10-12 10:31:00,5.24705,5.248,5.24663,5.24722,15000000.0
2007-10-12 10:32:00,5.24768,5.24808,5.2466,5.24808,9000000.0
2007-10-12 10:33:00,5.24725,5.24804,5.24666,5.24672,16000000.0
2007-10-12 10:34:00,5.24728,5.2476,5.24675,5.24705,11000000.0
2007-10-12 10:35:00,5.24606,5.24748,5.24606,5.24662,9000000.0
2007-10-12 10:36:00,5.24636,5.24749,5.24636,5.24706,13000000.0
2007-10-12 10:37:00,5.24769,5.24769,5.24601,5.24757,14000000.0
2007-10-12 10:38:00,5.24742,5.2476,5.24659,5.2468,7000000.0
2007-10-12 10:39:00,5.24633,5.24744,5.24596,5.2474,12000000.0
2007-10-12 10:40:00,5.24721,5.24721,5.24583,5.24686,17000000.0
2007-10-12 10:41:00,5.24736,5.24744,5.24606,5.24687,15000000.0
2007-10-12 10:42:00,5.24749,5.24749,5.24569,5.24659,13000000.0
2007-10-12 10:43:00,5.2473,5.24737,5.24644,5.24675,15000000.0
2007-10-12 10:44:00,5.24692,5.24714,5.24596,5.24611,11000000.0
2007-10-12 10:45:00,5.24509,5.24673,5.24478,5.24602,17000000.0
2007-10-12 10:46:00,5.24447,5.24672,5.24447,5.24552,9000000.0
2007-10-12 10:47:00,5.24443,5.24576,5.24405,5.24576,9000000.0
2007-10-12 10:48:00,5.24548,5.2457,5.24373,5.2453,11000000.0
2007-10-12 10:49:00,5.24498,5.24543,5.24435,5.24509,11000000.0
2007-10-12 10:50:00,5.2457,5.24593,5.24404,5.24549,16000000.0
2007-10-12 10:51:00,5.24537,5.24537,5.2438,5.24502,21000000.0
2007-10-12 10:52:00,5.24408,5.24498,5.24381,5.24498,8000000.0
2007-10-12 10:53:00,5.24263,5.24429,5.24123,5.24203,12000000.0
2007-10-12 10:54:00,5.24097,5.24292,5.24053,5.24206,16000000.0
2007-10-12 10:55:00,5.24171,5.24313,5.2414,5.2414,13000000.0
2007-10-12 10:56:00,5.24225,5.24292,5.24125,5.24213,16000000.0
2007-10-12 10:57:00,5.24321,5.24396,5.24266,5.24372,10000000.0
2007-10-12 10:58:00,5.24378,5.24408,5.24293,5.24347,12000000.0
2007-10-12 10:59:00,5.2442,5.2442,5.24212,5.24262,11000000.0
2007-10-12 11:00:00,5.24338,5.24357,5.24132,5.24277,13000000.0
2007-10-12 11:01:00,5.24266,5.2429,5.24176,5.24284,9000000.0
2007-10-12 11:02:00,5.24355,5.24392,5.24247,5.24392,8000000.0
2007-10-12 11:03:00,5.24312,5.24435,5.24312,5.24385,10000000.0
2007-10-12 11:04:00,5.24529,5.2458,5.24465,5.24518,12000000.0
2007-10-12 11:05:00,5.24534,5.2457,5.24426,5.24547,11000000.0
2007-10-12 11:06:00,5.24424,5.24568,5.24424,5.24546,8000000.0
2007-10-12 11:07:00,5.24555,5.24631,5.24464,5.24631,14000000.0
2007-10-12 11:08:00,5.24535,5.24629,5.24527,5.2461,18000000.0
2007-10-12 11:09:00,5.246,5.246,5.24323,5.24409,15000000.0
2007-10-12 11:10:00,5.24398,5.24451,5.24294,5.24449,12000000.0
2007-10-12 11:11:00,5.24331,5.24472,5.24296,5.24472,11000000.0
2007-10-12 11:12:00,5.24397,5.24491,5.24347,5.24347,8000000.0
2007-10-12 11:13:00,5.24533,5.24632,5.24413,5.2454,15000000.0
2007-10-12 11:14:00,5.24511,5.24606,5.24485,5.24606,13000000.0
2007-10-12 11:15:00,5.2446,5.24611,5.2446,5.24581,20000000.0
2007-10-12 11:16:00,5.24596,5.24596,5.24523,5.2459,15000000.0
2007-10-12 11:17:00,5.24613,5.24677,5.24497,5.24591,18000000.0
2007-10-12 11:18:00,5.24683,5.24683,5.24496,5.24519,20000000.0
2007-10-12 11:19:00,5.24657,5.24756,5.24592,5.24592,13000000.0
2007-10-12 11:20:00,5.24722,5.24796,5.24621,5.24714,20000000.0
2007-10-12 11:21:00,5.24814,5.24814,5.24591,5.24636,18000000.0
2007-10-12 11:22:00,5.24672,5.24824,5.2464,5.24727,18000000.0
2007-10-12 11:23:00,5.24802,5.24802,5.24679,5.24789,13000000.0
2007-10-12 11:24:00,5.2478,5.2478,5.24628,5.24716,9000000.0
2007-10-12 11:25:00,5.24743,5.24793,5.24664,5.24793,8000000.0
2007-10-12 11:26:00,5.24688,5.24783,5.24676,5.24783,8000000.0
2007-10-12 11:27:00,5.24733,5.24737,5.24604,5.24728,7000000.0
2007-10-12 11:28:00,5.24711,5.24711,5.24499,5.24499,14000000.0
2007-10-12 11:29:00,5.2456,5.24629,5.24498,5.24618,16000000.0
2007-10-12 11:30:00,5.24584,5.24625,5.24524,5.24558,7000000.0
2007-10-12 11:31:00,5.24508,5.24561,5.24449,5.24489,15000000.0
2007-10-12 11:32:00,5.24524,5.2459,5.24424,5.24548,10000000.0
2007-10-12 11:33:00,5.24586,5.24668,5.24549,5.24647,8000000.0
2007-10-12 11:34:00,5.24628,5.24682,5.24511,5.24537,11000000.0
2007-10-12 11:35:00,5.24662,5.24704,5.24549,5.24562,15000000.0
2007-10-12 11:36:00,5.2464,5.24784,5.24609,5.24675,14000000.0
2007-10-12 11:37:00,5.24692,5.24799,5.24677,5.2471,11000000.0
2007-10-12 11:38:00,5.24646,5.24814,5.24646,5.24758,12000000.0
2007-10-12 11:39:00,5.24853,5.24853,5.24674,5.24807,13000000.0
2007-10-12 11:40:00,5.24673,5.24855,5.24673,5.24818,8000000.0
2007-10-12 11:41:00,5.24762,5.249,5.24698,5.24894,13000000.0
2007-10-12 11:42:00,5.24851,5.2488,5.24744,5.24851,18000000.0
2007-10-12 11:43:00,5.24801,5.24912,5.24724,5.24779,13000000.0
2007-10-12 11:44:00,5.24816,5.24913,5.24785,5.24866,14000000.0
2007-10-12 11:45:00,5.24894,5.24937,5.24813,5.24891,12000000.0
2007-10-12 11:46:00,5.24944,5.24944,5.24771,5.24889,14000000.0
2007-10-12 11:47:00,5.2488,5.24971,5.2482,5.24854,15000000.0
2007-10-12 11:48:00,5.24931,5.25001,5.24871,5.24966,9000000.0
2007-10-12 11:49:00,5.24885,5.25042,5.24873,5.25042,14000000.0
2007-10-12 11:50:00,5.24934,5.25118,5.24934,5.25098,17000000.0
2007-10-12 11:51:00,5.25045,5.25125,5.249,5.24922,15000000.0
2007-10-12 11:52:00,5.24949,5.2504,5.24862,5.2487,15000000.0
2007-10-12 11:53:00,5.24955,5.25028,5.24892,5.24892,14000000.0
2007-10-12 11:54:00,5.25018,5.25076,5.24943,5.25076,9000000.0
2007-10-12 11:55:00,5.24987,5.25004,5.24895,5.24982,11000000.0
2007-10-12 11:56:00,5.24984,5.2507,5.24881,5.25029,13000000.0
2007-10-12 11:57:00,5.24871,5.25008,5.24702,5.24768,13000000.0
2007-10-12 11:58:00,5.24713,5.24849,5.24669,5.24813,12000000.0
2007-10-12 11:59:00,5.24778,5.24945,5.24778,5.24862,12000000.0
2007-10-12 12:00:00,5.24954,5.24974,5.24805,5.24974,12000000.0
2007-10-12 12:01:00,5.25035,5.25035,5.24829,5.24829,22000000.0
2007-10-12 12:02:00,5.24854,5.24938,5.24807,5.24881,10000000.0
2007-10-12 12:03:00,5.24837,5.24945,5.24824,5.24923,18000000.0
2007-10-12 12:04:00,5.24982,5.25013,5.24876,5.25013,12000000.0
2007-10-12 12:05:00,5.24961,5.24997,5.24888,5.24897,15000000.0
2007-10-12 12:06:00,5.24959,5.25021,5.24844,5.24963,14000000.0
2007-10-12 12:07:00,5.25049,5.25049,5.24907,5.24922,15000000.0
2007-10-12 12:08:00,5.25024,5.25024,5.24898,5.24942,19000000.0
2007-10-12 12:09:00,5.24909,5.25022,5.24893,5.24942,12000000.0
2007-10-12 12:10:00,5.24908,5.25068,5.24896,5.25068,23000000.0
2007-10-12 12:11:00,5.25035,5.25035,5.24863,5.25003,21000000.0
2007-10-12 12:12:00,5.24961,5.25031,5.24914,5.24943,9000000.0
2007-10-12 12:13:00,5.25013,5.25013,5.24895,5.24945,13000000.0
2007-10-12 12:14:00,5.24903,5.25016,5.24866,5.25016,15000000.0
2007-10-12 12:15:00,5.25007,5.25027,5.24896,5.24985,14000000.0
2007-10-12 12:16:00,5.24817,5.24825,5.24805,5.24818,16000000.0
2007-10-12 12:17:00,5.25015,5.25018,5.24998,5.25009,13000000.0
2007-10-12 12:18:00,5.24895,5.2497,5.24847,5.24847,9000000.0
2007-10-12 12:19:00,5.24854,5.24959,5.24816,5.24907,10000000.0
2007-10-12 12:20:00,5.2496,5.2496,5.24871,5.24945,7000000.0
2007-10-12 12:21:00,5.24926,5.24926,5.24823,5.24872,13000000.0
2007-10-12 12:22:00,5.2495,5.2495,5.24818,5.24844,10000000.0
2007-10-12 12:23:00,5.24959,5.2496,5.24816,5.24859,10000000.0
2007-10-12 12:24:00,5.24812,5.24918,5.24808,5.24851,12000000.0
2007-10-12 12:25:00,5.24909,5.24927,5.24779,5.24927,12000000.0
2007-10-12 12:26:00,5.24732,5.24894,5.24716,5.24875,20000000.0
2007-10-12 12:27:00,5.24874,5.24874,5.2466,5.24828,12000000.0
2007-10-12 12:28:00,5.24705,5.24801,5.24608,5.2469,14000000.0
2007-10-12 12:29:00,5.24676,5.24775,5.24624,5.2468,10000000.0
2007-10-12 12:30:00,5.24651,5.24742,5.24547,5.24687,19000000.0
2007-10-12 12:31:00,5.24676,5.24778,5.24605,5.24778,11000000.0
2007-10-12 12:32:00,5.24798,5.24798,5.24709,5.24727,10000000.0
2007-10-12 12:33:00,5.24724,5.24778,5.24644,5.24777,15000000.0
2007-10-12 12:34:00,5.2466,5.24798,5.2464,5.24758,16000000.0
2007-10-12 12:35:00,5.24779,5.24846,5.24711,5.24846,10000000.0
2007-10-12 12:36:00,5.24784,5.24792,5.24705,5.24784,11000000.0
2007-10-12 12:37:00,5.24798,5.24803,5.24651,5.24679,10000000.0
2007-10-12 12:38:00,5.24719,5.24759,5.24621,5.24649,14000000.0
2007-10-12 12:39:00,5.24721,5.24783,5.24655,5.24729,14000000.0
2007-10-12 12:40:00,5.24669,5.24777,5.24609,5.24609,11000000.0
2007-10-12 12:41:00,5.24752,5.24844,5.24656,5.24844,12000000.0
2007-10-12 12:42:00,5.24737,5.2482,5.24688,5.24817,14000000.0
2007-10-12 12:43:00,5.24762,5.24848,5.24666,5.24812,15000000.0
2007-10-12 12:44:00,5.24853,5.24862,5.24651,5.24677,16000000.0
2007-10-12 12:45:00,5.24789,5.2479,5.24707,5.24756,10000000.0
2007-10-12 12:46:00,5.24733,5.24802,5.24645,5.24765,12000000.0
2007-10-12 12:47:00,5.24682,5.24807,5.24674,5.24747,13000000.0
2007-10-12 12:48:00,5.24693,5.2481,5.24671,5.24741,12000000.0
2007-10-12 12:49:00,5.24725,5.24809,5.24617,5.24732,14000000.0
2007-10-12 12:50:00,5.24742,5.24818,5.24742,5.24818,9000000.0
2007-10-12 12:51:00,5.24779,5.24799,5.24701,5.24799,10000000.0
2007-10-12 12:52:00,5.24697,5.24779,5.24642,5.24773,22000000.0
2007-10-12 12:53:00,5.24745,5.24795,5.24648,5.24657,14000000.0
2007-10-12 12:54:00,5.24725,5.24725,5.24554,5.24644,13000000.0
2007-10-12 12:55:00,5.24653,5.24695,5.24568,5.24568,21000000.0
2007-10-12 12:56:00,5.24572,5.24615,5.24457,5.24615,18000000.0
2007-10-12 12:57:00,5.2457,5.24573,5.24477,5.24531,7000000.0
2007-10-12 12:58:00,5.2458,5.24591,5.24417,5.24517,12000000.0
2007-10-12 12:59:00,5.24574,5.24596,5.24469,5.24507,18000000.0
2007-10-12 13:00:00,5.24626,5.24693,5.24497,5.24668,14000000.0
2007-10-12 13:01:00,5.2465,5.24711,5.24625,5.24626,11000000.0
2007-10-12 13:02:00,5.24646,5.24716,5.24573,5.24691,15000000.0
2007-10-12 13:03:00,5.2472,5.24731,5.24604,5.24632,15000000.0
2007-10-12 13:04:00,5.24676,5.24796,5.24636,5.24737,16000000.0
2007-10-12 13:05:00,5.24764,5.24764,5.24557,5.24698,9000000.0
2007-10-12 13:06:00,5.24626,5.24692,5.24567,5.24692,13000000.0
2007-10-12 13:07:00,5.24653,5.24653,5.24502,5.24549,13000000.0
2007-10-12 13:08:00,5.24638,5.24687,5.24578,5.24602,10000000.0
2007-10-12 13:09:00,5.24709,5.24725,5.24591,5.24591,15000000.0
2007-10-12 13:10:00,5.24615,5.24647,5.24511,5.24511,12000000.0
2007-10-12 13:11:00,5.24594,5.24666,5.24479,5.24666,12000000.0
2007-10-12 13:12:00,5.2462,5.24639,5.24485,5.24551,12000000.0
2007-10-12 13:13:00,5.24542,5.24617,5.24518,5.24617,11000000.0
2007-10-12 13:14:00,5.24525,5.24596,5.245,5.24596,9000000.0
2007-10-12 13:15:00,5.24673,5.24712,5.24577,5.24712,15000000.0
2007-10-12 13:16:00,5.2474,5.2474,5.24562,5.24562,15000000.0
2007-10-12 13:17:00,5.24665,5.24727,5.24573,5.24624,17000000.0
2007-10-12 13:18:00,5.24675,5.24707,5.24562,5.24684,15000000.0
2007-10-12 13:19:00,5.24657,5.24732,5.24568,5.24647,15000000.0
2007-10-12 13:20:00,5.24694,5.24852,5.24642,5.24841,19000000.0
2007-10-12 13:21:00,5.24933,5.25002,5.24895,5.24895,10000000.0
2007-10-12 13:22:00,5.2501,5.25011,5.24839,5.24952,8000000.0
2007-10-12 13:23:00,5.24926,5.24971,5.24808,5.24808,15000000.0
2007-10-12 13:24:00,5.24862,5.24946,5.24791,5.24791,11000000.0
2007-10-12 13:25:00,5.24949,5.24965,5.24841,5.24851,9000000.0
2007-10-12 13:26:00,5.24894,5.24956,5.24849,5.24849,8000000.0
2007-10-12 13:27:00,5.2484,5.25035,5.2484,5.2503,15000000.0
2007-10-12 13:28:00,5.24884,5.25041,5.24846,5.24967,17000000.0
2007-10-12 13:29:00,5.24994,5.25025,5.24876,5.25025,11000000.0
2007-10-12 13:30:00,5.25059,5.25059,5.24835,5.24835,21000000.0
2007-10-12 13:31:00,5.24968,5.24968,5.24884,5.24884,11000000.0
2007-10-12 13:32:00,5.24959,5.24988,5.24897,5.24964,10000000.0
2007-10-12 13:33:00,5.25024,5.25026,5.24891,5.24996,8000000.0
2007-10-12 13:34:00,5.25028,5.25028,5.2484,5.24916,15000000.0
2007-10-12 13:35:00,5.25013,5.2502,5.24865,5.24942,13000000.0
2007-10-12 13:36:00,5.24883,5.24985,5.24863,5.24867,11000000.0
2007-10-12 13:37:00,5.24878,5.25022,5.24861,5.24902,8000000.0
2007-10-12 13:38:00,5.2496,5.25001,5.24894,5.24987,13000000.0
2007-10-12 13:39:00,5.24915,5.24966,5.2491,5.24966,7000000.0
2007-10-12 13:40:00,5.24824,5.24952,5.24824,5.24952,12000000.0
2007-10-12 13:41:00,5.25017,5.25025,5.24904,5.24982,15000000.0
2007-10-12 13:42:00,5.25067,5.25067,5.24916,5.25019,22000000.0
2007-10-12 13:43:00,5.25037,5.25064,5.24928,5.2497,13000000.0
2007-10-12 13:44:00,5.24961,5.25056,5.24948,5.25056,14000000.0
2007-10-12 13:45:00,5.2497,5.25076,5.24956,5.25068,7000000.0
2007-10-12 13:46:00,5.25092,5.25129,5.25009,5.25009,11000000.0
2007-10-12 13:47:00,5.25138,5.25138,5.25025,5.2512,11000000.0
2007-10-12 13:48:00,5.25125,5.25125,5.2497,5.25102,14000000.0
2007-10-12 13:49:00,5.25041,5.25095,5.24974,5.24974,13000000.0
2007-10-12 13:50:00,5.25036,5.2523,5.25034,5.25146,12000000.0
2007-10-12 13:51:00,5.25198,5.25278,5.25175,5.25258,11000000.0
2007-10-12 13:52:00,5.25252,5.2531,5.25203,5.25254,9000000.0
2007-10-12 13:53:00,5.25313,5.25388,5.25236,5.25241,11000000.0
2007-10-12 13:54:00,5.25395,5.25412,5.25256,5.25379,17000000.0
2007-10-12 13:55:00,5.25405,5.25447,5.25294,5.25447,22000000.0
2007-10-12 13:56:00,5.25355,5.25457,5.253,5.25343,13000000.0
2007-10-12 13:57:00,5.25519,5.25519,5.25352,5.25477,19000000.0
2007-10-12 13:58:00,5.25385,5.25443,5.25335,5.25443,11000000.0
2007-10-12 13:59:00,5.2531,5.25392,5.2531,5.25392,7000000.0
2007-10-12 14:00:00,5.25338,5.25375,5.25254,5.25254,9000000.0
2007-10-12 14:01:00,5.25331,5.25363,5.25215,5.25363,7000000.0
2007-10-12 14:02:00,5.25319,5.25319,5.25108,5.25108,13000000.0
2007-10-12 14:03:00,5.25187,5.25204,5.25053,5.25129,17000000.0
2007-10-12 14:04:00,5.25139,5.25139,5.24977,5.25035,13000000.0
2007-10-12 14:05:00,5.25041,5.25135,5.24997,5.25135,8000000.0
2007-10-12 14:06:00,5.25056,5.25139,5.25009,5.25067,10000000.0
2007-10-12 14:07:00,5.2504,5.25055,5.24913,5.24996,10000000.0
2007-10-12 14:08:00,5.2495,5.25016,5.24815,5.25016,14000000.0
2007-10-12 14:09:00,5.24982,5.24982,5.2482,5.2482,16000000.0
2007-10-12 14:10:00,5.24947,5.25023,5.24865,5.24865,12000000.0
2007-10-12 14:11:00,5.25015,5.2508,5.2487,5.24975,14000000.0
2007-10-12 14:12:00,5.25058,5.25195,5.24966,5.25062,13000000.0
2007-10-12 14:13:00,5.25131,5.25152,5.2504,5.2504,11000000.0
2007-10-12 14:14:00,5.25022,5.25158,5.25012,5.25158,14000000.0
2007-10-12 14:15:00,5.25158,5.25158,5.24938,5.24938,11000000.0
2007-10-12 14:16:00,5.2499,5.2508,5.2489,5.2508,11000000.0
2007-10-12 14:17:00,5.25044,5.25046,5.24935,5.25018,14000000.0
2007-10-12 14:18:00,5.24981,5.25043,5.24859,5.25043,11000000.0
2007-10-12 14:19:00,5.24823,5.2496,5.24798,5.2496,8000000.0
2007-10-12 14:20:00,5.24988,5.25041,5.24884,5.2502,10000000.0
2007-10-12 14:21:00,5.24935,5.25067,5.24888,5.24905,14000000.0
2007-10-12 14:22:00,5.24948,5.25186,5.24948,5.25155,17000000.0
2007-10-12 14:23:00,5.25091,5.25091,5.24957,5.25037,8000000.0
2007-10-12 14:24:00,5.25008,5.25029,5.24869,5.24869,16000000.0
2007-10-12 14:25:00,5.25082,5.25103,5.24982,5.25089,11000000.0
2007-10-12 14:26:00,5.25049,5.25049,5.24879,5.24879,14000000.0
2007-10-12 14:27:00,5.24965,5.24986,5.24836,5.24836,8000000.0
2007-10-12 14:28:00,5.24864,5.24929,5.24776,5.24925,11000000.0
2007-10-12 14:29:00,5.24693,5.24782,5.24651,5.24727,11000000.0
2007-10-12 14:30:00,5.24923,5.25296,5.24835,5.25153,14000000.0
2007-10-12 14:31:00,5.25465,5.25465,5.25246,5.25376,15000000.0
2007-10-12 14:32:00,5.25385,5.25385,5.25058,5.25131,9000000.0
2007-10-12 14:33:00,5.25161,5.25374,5.2498,5.25074,12000000.0
2007-10-12 14:34:00,5.25042,5.25429,5.25042,5.25237,12000000.0
2007-10-12 14:35:00,5.25463,5.25524,5.25243,5.25524,18000000.0
2007-10-12 14:36:00,5.25378,5.25512,5.2512,5.25489,12000000.0
2007-10-12 14:37:00,5.25503,5.25527,5.2517,5.25321,12000000.0
2007-10-12 14:38:00,5.25254,5.2528,5.25101,5.25257,24000000.0
2007-10-12 14:39:00,5.25131,5.25355,5.25001,5.25082,12000000.0
2007-10-12 14:40:00,5.25241,5.2537,5.24542,5.24542,15000000.0
2007-10-12 14:41:00,5.24614,5.25346,5.24065,5.24065,17000000.0
2007-10-12 14:42:00,5.24281,5.25313,5.24241,5.24323,15000000.0
2007-10-12 14:43:00,5.2422,5.24229,5.24012,5.24156,9000000.0
2007-10-12 14:44:00,5.24233,5.24849,5.24233,5.24395,7000000.0
2007-10-12 14:45:00,5.24391,5.25015,5.23969,5.23969,17000000.0
2007-10-12 14:46:00,5.24087,5.24762,5.23977,5.2401,14000000.0
2007-10-12 14:47:00,5.23895,5.24735,5.23895,5.24065,16000000.0
2007-10-12 14:48:00,5.24152,5.24297,5.23867,5.23883,12000000.0
2007-10-12 14:49:00,5.23844,5.24138,5.23844,5.23935,20000000.0
2007-10-12 14:50:00,5.23986,5.24154,5.23859,5.23937,12000000.0
2007-10-12 14:51:00,5.24104,5.24219,5.23973,5.23973,12000000.0
2007-10-12 14:52:00,5.24067,5.24342,5.24067,5.2421,22000000.0
2007-10-12 14:53:00,5.24269,5.24269,5.24017,5.24225,17000000.0
2007-10-12 14:54:00,5.2392,5.24354,5.2392,5.24149,14000000.0
2007-10-12 14:55:00,5.24306,5.2435,5.23944,5.24228,20000000.0
2007-10-12 14:56:00,5.24144,5.24216,5.24,5.24209,22000000.0
2007-10-12 14:57:00,5.24143,5.24275,5.23988,5.24275,10000000.0
2007-10-12 14:58:00,5.24285,5.24373,5.24028,5.24242,17000000.0
2007-10-12 14:59:00,5.24293,5.24313,5.24152,5.24171,12000000.0
2007-10-12 15:00:00,5.24187,5.24255,5.23974,5.24137,14000000.0
2007-10-12 15:01:00,5.242,5.24312,5.23861,5.23861,16000000.0
2007-10-12 15:02:00,5.23989,5.24342,5.23696,5.23816,13000000.0
2007-10-12 15:03:00,5.23679,5.24049,5.23633,5.23954,7000000.0
2007-10-12 15:04:00,5.23873,5.24354,5.23818,5.24346,12000000.0
2007-10-12 15:05:00,5.23926,5.24262,5.23926,5.24021,20000000.0
2007-10-12 15:06:00,5.24074,5.24168,5.23966,5.24117,9000000.0
2007-10-12 15:07:00,5.24124,5.24168,5.239,5.239,9000000.0
2007-10-12 15:08:00,5.23943,5.24055,5.23709,5.23914,14000000.0
2007-10-12 15:09:00,5.23858,5.23935,5.23725,5.23875,14000000.0
2007-10-12 15:10:00,5.23979,5.24001,5.23813,5.23975,15000000.0
2007-10-12 15:11:00,5.24034,5.24102,5.23831,5.24102,10000000.0
2007-10-12 15:12:00,5.24172,5.24203,5.24071,5.24203,10000000.0
2007-10-12 15:13:00,5.24088,5.24121,5.23819,5.23885,20000000.0
2007-10-12 15:14:00,5.24017,5.2414,5.23923,5.2414,10000000.0
2007-10-12 15:15:00,5.24078,5.24184,5.2403,5.24184,13000000.0
2007-10-12 15:16:00,5.24087,5.24189,5.24019,5.24189,11000000.0
2007-10-12 15:17:00,5.24143,5.24331,5.24122,5.24331,17000000.0
2007-10-12 15:18:00,5.24316,5.24316,5.24126,5.2431,11000000.0
2007-10-12 15:19:00,5.2426,5.24364,5.24157,5.2434,18000000.0
2007-10-12 15:20:00,5.24399,5.24409,5.24289,5.24306,14000000.0
2007-10-12 15:21:00,5.24426,5.24453,5.24296,5.24388,15000000.0
2007-10-12 15:22:00,5.24387,5.24627,5.24335,5.24546,8000000.0
2007-10-12 15:23:00,5.24689,5.24846,5.24647,5.2483,15000000.0
2007-10-12 15:24:00,5.24665,5.24824,5.24591,5.24773,12000000.0
2007-10-12 15:25:00,5.24747,5.24762,5.24607,5.24762,12000000.0
2007-10-12 15:26:00,5.24789,5.24869,5.24693,5.24693,15000000.0
2007-10-12 15:27:00,5.24778,5.24826,5.2466,5.2466,12000000.0
2007-10-12 15:28:00,5.24812,5.24812,5.24664,5.24748,12000000.0
2007-10-12 15:29:00,5.24757,5.25024,5.24744,5.25013,10000000.0
2007-10-12 15:30:00,5.24995,5.25187,5.24995,5.25171,12000000.0
2007-10-12 15:31:00,5.2514,5.25141,5.24974,5.25066,19000000.0
2007-10-12 15:32:00,5.24979,5.25366,5.24979,5.25366,7000000.0
2007-10-12 15:33:00,5.25226,5.25228,5.25048,5.25097,7000000.0
2007-10-12 15:34:00,5.25057,5.25139,5.24952,5.2508,12000000.0
2007-10-12 15:35:00,5.2503,5.25182,5.24945,5.25182,17000000.0
2007-10-12 15:36:00,5.25163,5.25163,5.2497,5.25118,11000000.0
2007-10-12 15:37:00,5.25117,5.25125,5.24909,5.24909,14000000.0
2007-10-12 15:38:00,5.25003,5.25159,5.24895,5.25061,20000000.0
2007-10-12 15:39:00,5.24895,5.25069,5.24885,5.24885,8000000.0
2007-10-12 15:40:00,5.24993,5.24993,5.24877,5.24893,11000000.0
2007-10-12 15:41:00,5.24817,5.2497,5.24817,5.24886,10000000.0
2007-10-12 15:42:00,5.24889,5.2492,5.24801,5.24904,13000000.0
2007-10-12 15:43:00,5.24848,5.24952,5.24818,5.24818,14000000.0
2007-10-12 15:44:00,5.24976,5.25004,5.24771,5.24771,8000000.0
2007-10-12 15:45:00,5.24786,5.24923,5.24786,5.24852,10000000.0
2007-10-12 15:46:00,5.24933,5.24965,5.24844,5.24896,12000000.0
2007-10-12 15:47:00,5.24852,5.24956,5.2478,5.24929,18000000.0
2007-10-12 15:48:00,5.24869,5.24943,5.24783,5.24943,9000000.0
2007-10-12 15:49:00,5.24836,5.2492,5.24777,5.24873,14000000.0
2007-10-12 15:50:00,5.24882,5.24983,5.24823,5.24823,18000000.0
2007-10-12 15:51:00,5.24801,5.24964,5.24801,5.24908,8000000.0
2007-10-12 15:52:00,5.24905,5.25014,5.24861,5.25014,11000000.0
2007-10-12 15:53:00,5.25038,5.25132,5.24914,5.25039,15000000.0
2007-10-12 15:54:00,5.24949,5.25029,5.24885,5.24971,9000000.0
2007-10-12 15:55:00,5.25043,5.25051,5.24926,5.25051,9000000.0
2007-10-12 15:56:00,5.25084,5.25096,5.24965,5.25041,11000000.0
2007-10-12 15:57:00,5.25112,5.2515,5.24987,5.2503,15000000.0
2007-10-12 15:58:00,5.24917,5.25126,5.24917,5.25052,13000000.0
2007-10-12 15:59:00,5.25078,5.25163,5.24912,5.24992,15000000.0
2007-10-12 16:00:00,5.24843,5.24893,5.24702,5.24711,11000000.0
2007-10-12 16:01:00,5.24826,5.24884,5.24581,5.24723,14000000.0
2007-10-12 16:02:00,5.24892,5.24892,5.2476,5.24767,11000000.0
2007-10-12 16:03:00,5.24722,5.24927,5.24722,5.24895,8000000.0
2007-10-12 16:04:00,5.24885,5.24885,5.24746,5.2478,8000000.0
2007-10-12 16:05:00,5.24897,5.25283,5.24897,5.25283,8000000.0
2007-10-12 16:06:00,5.25321,5.25337,5.25077,5.25316,16000000.0
2007-10-12 16:07:00,5.25454,5.25492,5.25335,5.25477,18000000.0
2007-10-12 16:08:00,5.2549,5.2549,5.25281,5.25281,14000000.0
2007-10-12 16:09:00,5.25435,5.25456,5.25144,5.25287,12000000.0
2007-10-12 16:10:00,5.25175,5.25266,5.25015,5.25015,10000000.0
2007-10-12 16:11:00,5.25136,5.25172,5.25028,5.25148,13000000.0
2007-10-12 16:12:00,5.25139,5.25239,5.25014,5.2504,16000000.0
2007-10-12 16:13:00,5.24997,5.25064,5.24935,5.25026,7000000.0
2007-10-12 16:14:00,5.24927,5.25122,5.24927,5.25006,16000000.0
2007-10-12 16:15:00,5.25054,5.25054,5.24628,5.24628,15000000.0
2007-10-12 16:16:00,5.24741,5.24916,5.24593,5.24878,17000000.0
2007-10-12 16:17:00,5.24921,5.24925,5.24807,5.24901,10000000.0
2007-10-12 16:18:00,5.24954,5.2498,5.24757,5.24883,10000000.0
2007-10-12 16:19:00,5.24825,5.25087,5.24825,5.25023,12000000.0
2007-10-12 16:20:00,5.24954,5.25031,5.24912,5.24966,11000000.0
2007-10-12 16:21:00,5.25046,5.25178,5.24985,5.25169,8000000.0
2007-10-12 16:22:00,5.25061,5.25093,5.24923,5.25034,16000000.0
2007-10-12 16:23:00,5.25,5.25,5.24755,5.24801,11000000.0
2007-10-12 16:24:00,5.2496,5.2504,5.2487,5.24922,14000000.0
2007-10-12 16:25:00,5.25015,5.25064,5.24939,5.24939,13000000.0
2007-10-12 16:26:00,5.25076,5.25076,5.24879,5.24888,16000000.0
2007-10-12 16:27:00,5.24867,5.25036,5.24867,5.24895,20000000.0
2007-10-12 16:28:00,5.24912,5.25026,5.24886,5.24961,12000000.0
2007-10-12 16:29:00,5.24995,5.25055,5.24902,5.24973,13000000.0
2007-10-12 16:30:00,5.24939,5.25066,5.24848,5.24946,17000000.0
2007-10-12 16:31:00,5.25045,5.25045,5.24865,5.24987,13000000.0
2007-10-12 16:32:00,5.25042,5.25079,5.24969,5.25079,10000000.0
2007-10-12 16:33:00,5.25068,5.25084,5.24893,5.24994,15000000.0
2007-10-12 16:34:00,5.25014,5.25024,5.24893,5.25024,9000000.0
2007-10-12 16:35:00,5.25077,5.25077,5.24929,5.25035,18000000.0
2007-10-12 16:36:00,5.25028,5.25101,5.24969,5.25079,8000000.0
2007-10-12 16:37:00,5.25116,5.25255,5.24948,5.25255,22000000.0
2007-10-12 16:38:00,5.25257,5.25304,5.25094,5.25258,14000000.0
2007-10-12 16:39:00,5.2519,5.25328,5.2519,5.25245,14000000.0
2007-10-12 16:40:00,5.25329,5.25329,5.25167,5.2521,17000000.0
2007-10-12 16:41:00,5.25148,5.2526,5.25128,5.25153,9000000.0
2007-10-12 16:42:00,5.25105,5.25267,5.25105,5.25204,13000000.0
2007-10-12 16:43:00,5.25287,5.25314,5.25147,5.25175,13000000.0
2007-10-12 16:44:00,5.25171,5.25301,5.25135,5.25299,11000000.0
2007-10-12 16:45:00,5.2532,5.2532,5.25133,5.25159,18000000.0
2007-10-12 16:46:00,5.2531,5.25322,5.25192,5.25248,11000000.0
2007-10-12 16:47:00,5.25363,5.25465,5.25298,5.25298,15000000.0
2007-10-12 16:48:00,5.25463,5.25536,5.25378,5.25438,7000000.0
2007-10-12 16:49:00,5.2546,5.25483,5.25364,5.25465,16000000.0
2007-10-12 16:50:00,5.25574,5.25574,5.25481,5.25481,9000000.0
2007-10-12 16:51:00,5.25469,5.25469,5.25294,5.25341,22000000.0
2007-10-12 16:52:00,5.25426,5.25426,5.25261,5.25261,11000000.0
2007-10-12 16:53:00,5.25333,5.25382,5.2524,5.2524,12000000.0
2007-10-12 16:54:00,5.25433,5.25433,5.25207,5.25207,17000000.0
2007-10-12 16:55:00,5.25376,5.25588,5.25296,5.25499,15000000.0
2007-10-12 16:56:00,5.25566,5.25567,5.25422,5.25531,11000000.0
2007-10-12 16:57:00,5.25507,5.25507,5.25369,5.25369,8000000.0
2007-10-12 16:58:00,5.25447,5.255,5.25313,5.25369,12000000.0
2007-10-12 16:59:00,5.25241,5.25258,5.24975,5.2522,15000000.0
2007-10-12 17:00:00,5.25205,5.2529,5.25139,5.25194,10000000.0
2007-10-12 17:01:00,5.25237,5.25237,5.25082,5.25151,10000000.0
2007-10-12 17:02:00,5.25149,5.25174,5.25049,5.25049,8000000.0
2007-10-12 17:03:00,5.25142,5.25169,5.25062,5.25134,11000000.0
2007-10-12 17:04:00,5.25026,5.25074,5.24934,5.2496,10000000.0
2007-10-12 17:05:00,5.2494,5.25053,5.24936,5.25033,18000000.0
2007-10-12 17:06:00,5.25084,5.25084,5.2479,5.2479,9000000.0
2007-10-12 17:07:00,5.24832,5.24979,5.24832,5.24946,20000000.0
2007-10-12 17:08:00,5.24903,5.24986,5.24847,5.24959,11000000.0
2007-10-12 17:09:00,5.24986,5.25056,5.24881,5.25056,14000000.0
2007-10-12 17:10:00,5.25092,5.25092,5.24883,5.24883,10000000.0
2007-10-12 17:11:00,5.24845,5.24975,5.24845,5.24855,12000000.0
2007-10-12 17:12:00,5.24921,5.25135,5.24908,5.25135,7000000.0
2007-10-12 17:13:00,5.25022,5.25272,5.25022,5.25174,13000000.0
2007-10-12 17:14:00,5.25304,5.25415,5.25252,5.25281,13000000.0
2007-10-12 17:15:00,5.25353,5.25365,5.2527,5.25305,12000000.0
2007-10-12 17:16:00,5.252,5.25324,5.252,5.25203,13000000.0
2007-10-12 17:17:00,5.25291,5.25422,5.25243,5.2541,12000000.0
2007-10-12 17:18:00,5.25322,5.25381,5.25273,5.25332,15000000.0
2007-10-12 17:19:00,5.25297,5.25439,5.25286,5.25357,10000000.0
2007-10-12 17:20:00,5.25318,5.25403,5.25251,5.25251,13000000.0
2007-10-12 17:21:00,5.25379,5.25379,5.25244,5.25356,17000000.0
2007-10-12 17:22:00,5.25343,5.25455,5.25317,5.25317,15000000.0
2007-10-12 17:23:00,5.25365,5.25429,5.25313,5.25353,10000000.0
2007-10-12 17:24:00,5.25494,5.25577,5.25416,5.25503,17000000.0
2007-10-12 17:25:00,5.25507,5.2557,5.25384,5.25449,11000000.0
2007-10-12 17:26:00,5.25413,5.25462,5.25298,5.25418,12000000.0
2007-10-12 17:27:00,5.25463,5.25493,5.25345,5.25386,9000000.0
2007-10-12 17:28:00,5.25378,5.25509,5.25314,5.25349,16000000.0
2007-10-12 17:29:00,5.25486,5.25538,5.25423,5.25523,9000000.0
2007-10-12 17:30:00,5.25577,5.25577,5.25449,5.25517,11000000.0
2007-10-12 17:31:00,5.25405,5.25551,5.25405,5.25545,13000000.0
2007-10-12 17:32:00,5.25458,5.25576,5.25437,5.25576,13000000.0
2007-10-12 17:33:00,5.2548,5.25799,5.2548,5.257,11000000.0
2007-10-12 17:34:00,5.25787,5.25787,5.25562,5.25562,12000000.0
2007-10-12 17:35:00,5.25706,5.25706,5.2553,5.25698,13000000.0
2007-10-12 17:36:00,5.25687,5.25687,5.25319,5.25319,14000000.0
2007-10-12 17:37:00,5.25402,5.25454,5.25339,5.25403,10000000.0
2007-10-12 17:38:00,5.25337,5.25412,5.25316,5.25368,7000000.0
2007-10-12 17:39:00,5.25482,5.25504,5.25329,5.25374,16000000.0
2007-10-12 17:40:00,5.25384,5.25472,5.25283,5.25288,17000000.0
2007-10-12 17:41:00,5.25399,5.25452,5.25272,5.25452,16000000.0
2007-10-12 17:42:00,5.25469,5.25518,5.25336,5.25336,16000000.0
2007-10-12 17:43:00,5.25463,5.25463,5.25332,5.25407,17000000.0
2007-10-12 17:44:00,5.25418,5.25467,5.25356,5.25422,8000000.0
2007-10-12 17:45:00,5.25357,5.25472,5.25342,5.25444,11000000.0
2007-10-12 17:46:00,5.2538,5.25527,5.25371,5.25371,9000000.0
2007-10-12 17:47:00,5.2554,5.25573,5.2538,5.25514,19000000.0
2007-10-12 17:48:00,5.25525,5.25567,5.2532,5.25421,16000000.0
2007-10-12 17:49:00,5.25407,5.25433,5.25295,5.25309,15000000.0
2007-10-12 17:50:00,5.25408,5.25435,5.25298,5.25298,11000000.0
2007-10-12 17:51:00,5.25411,5.25537,5.25351,5.25439,9000000.0
2007-10-12 17:52:00,5.25528,5.25543,5.25414,5.25414,11000000.0
2007-10-12 17:53:00,5.25505,5.25505,5.25367,5.25413,9000000.0
2007-10-12 17:54:00,5.25432,5.25473,5.25387,5.25441,10000000.0
2007-10-12 17:55:00,5.25315,5.25498,5.25315,5.25418,10000000.0
2007-10-12 17:56:00,5.25364,5.25437,5.25263,5.25295,16000000.0
2007-10-12 17:57:00,5.25286,5.25364,5.25225,5.25277,14000000.0
2007-10-12 17:58:00,5.2533,5.25377,5.25199,5.25225,24000000.0
2007-10-12 17:59:00,5.25214,5.2535,5.25214,5.2535,11000000.0
2007-10-12 18:00:00,5.25291,5.25343,5.25196,5.25279,10000000.0
2007-10-12 18:01:00,5.25287,5.2539,5.25277,5.25363,14000000.0
2007-10-12 18:02:00,5.25338,5.25338,5.25178,5.2525,12000000.0
2007-10-12 18:03:00,5.25194,5.25215,5.25017,5.25017,17000000.0
2007-10-12 18:04:00,5.25118,5.25144,5.25007,5.25124,15000000.0
2007-10-12 18:05:00,5.25039,5.25125,5.25007,5.25057,15000000.0
2007-10-12 18:06:00,5.25114,5.25162,5.25002,5.25027,15000000.0
2007-10-12 18:07:00,5.25129,5.25197,5.2502,5.2519,16000000.0
2007-10-12 18:08:00,5.25096,5.25154,5.2501,5.25013,16000000.0
2007-10-12 18:09:00,5.25077,5.25125,5.24952,5.25003,12000000.0
2007-10-12 18:10:00,5.24974,5.2503,5.24868,5.25011,17000000.0
2007-10-12 18:11:00,5.24973,5.25097,5.24933,5.25097,16000000.0
2007-10-12 18:12:00,5.25082,5.25187,5.25032,5.25187,13000000.0
2007-10-12 18:13:00,5.25121,5.25152,5.2504,5.25115,17000000.0
2007-10-12 18:14:00,5.25044,5.25131,5.25041,5.25125,13000000.0
2007-10-12 18:15:00,5.2503,5.25137,5.25015,5.25028,13000000.0
2007-10-12 18:16:00,5.25138,5.25138,5.25022,5.25124,15000000.0
2007-10-12 18:17:00,5.25103,5.25103,5.24924,5.24924,16000000.0
2007-10-12 18:18:00,5.2489,5.25019,5.24866,5.24911,18000000.0
2007-10-12 18:19:00,5.24882,5.24947,5.24853,5.24933,12000000.0
2007-10-12 18:20:00,5.24974,5.25013,5.24864,5.24887,16000000.0
2007-10-12 18:21:00,5.24895,5.24954,5.24883,5.24912,19000000.0
2007-10-12 18:22:00,5.24838,5.24974,5.24817,5.24958,20000000.0
2007-10-12 18:23:00,5.24961,5.24961,5.24844,5.24913,16000000.0
2007-10-12 18:24:00,5.24922,5.24977,5.24848,5.24965,14000000.0
2007-10-12 18:25:00,5.25043,5.25043,5.24865,5.24993,18000000.0
2007-10-12 18:26:00,5.24895,5.24922,5.24819,5.24862,9000000.0
2007-10-12 18:27:00,5.24847,5.24953,5.2483,5.2489,16000000.0
2007-10-12 18:28:00,5.24858,5.25024,5.24858,5.24935,11000000.0
2007-10-12 18:29:00,5.24997,5.25001,5.24896,5.24958,15000000.0
2007-10-12 18:30:00,5.2493,5.25026,5.24885,5.24927,14000000.0
2007-10-12 18:31:00,5.2501,5.25074,5.24956,5.25,19000000.0
2007-10-12 18:32:00,5.24951,5.25004,5.24873,5.2496,13000000.0
2007-10-12 18:33:00,5.24971,5.25011,5.24926,5.24985,13000000.0
2007-10-12 18:34:00,5.24953,5.25018,5.24952,5.24986,9000000.0
2007-10-12 18:35:00,5.25078,5.25078,5.24918,5.24959,14000000.0
2007-10-12 18:36:00,5.24926,5.25024,5.24885,5.24956,12000000.0
2007-10-12 18:37:00,5.24994,5.25036,5.24899,5.24996,13000000.0
2007-10-12 18:38:00,5.25019,5.25019,5.24885,5.24951,17000000.0
2007-10-12 18:39:00,5.24996,5.25063,5.24911,5.24998,18000000.0
2007-10-12 18:40:00,5.24893,5.24987,5.24859,5.24947,14000000.0
2007-10-12 18:41:00,5.24896,5.25006,5.24852,5.24852,18000000.0
2007-10-12 18:42:00,5.24973,5.25034,5.24881,5.24938,14000000.0
2007-10-12 18:43:00,5.24862,5.2497,5.24862,5.24885,14000000.0
2007-10-12 18:44:00,5.24817,5.24956,5.24817,5.24926,12000000.0
2007-10-12 18:45:00,5.24842,5.24984,5.24842,5.24932,17000000.0
2007-10-12 18:46:00,5.24933,5.24982,5.24868,5.24979,15000000.0
2007-10-12 18:47:00,5.24836,5.24953,5.24836,5.24953,16000000.0
2007-10-12 18:48:00,5.24953,5.24953,5.24836,5.24884,11000000.0
2007-10-12 18:49:00,5.24819,5.24883,5.24803,5.24851,8000000.0
2007-10-12 18:50:00,5.24922,5.24932,5.24814,5.24831,16000000.0
2007-10-12 18:51:00,5.24837,5.24951,5.24805,5.2484,19000000.0
2007-10-12 18:52:00,5.24768,5.24904,5.24766,5.2487,10000000.0
2007-10-12 18:53:00,5.24815,5.2489,5.24803,5.24858,10000000.0
2007-10-12 18:54:00,5.24773,5.24947,5.24772,5.24905,11000000.0
2007-10-12 18:55:00,5.24942,5.24966,5.24838,5.24838,8000000.0
2007-10-12 18:56:00,5.2483,5.24922,5.24791,5.24847,16000000.0
2007-10-12 18:57:00,5.24806,5.2489,5.24806,5.24869,8000000.0
2007-10-12 18:58:00,5.24924,5.24945,5.24749,5.24749,13000000.0
2007-10-12 18:59:00,5.24858,5.24884,5.24779,5.24811,17000000.0
2007-10-12 19:00:00,5.24869,5.24889,5.24767,5.24844,13000000.0
2007-10-12 19:01:00,5.24836,5.24836,5.24651,5.24757,12000000.0
2007-10-12 19:02:00,5.24707,5.2478,5.24659,5.24718,16000000.0
2007-10-12 19:03:00,5.24693,5.24723,5.24596,5.24626,17000000.0
2007-10-12 19:04:00,5.24586,5.24706,5.24546,5.24546,12000000.0
2007-10-12 19:05:00,5.24667,5.24699,5.24547,5.24628,17000000.0
2007-10-12 19:06:00,5.24601,5.24672,5.2455,5.24566,7000000.0
2007-10-12 19:07:00,5.24608,5.24826,5.24608,5.24665,20000000.0
2007-10-12 19:08:00,5.24762,5.24828,5.24668,5.24828,21000000.0
2007-10-12 19:09:00,5.24636,5.24888,5.24636,5.24813,16000000.0
2007-10-12 19:10:00,5.24832,5.2486,5.24795,5.24843,14000000.0
2007-10-12 19:11:00,5.2489,5.2489,5.24771,5.24771,12000000.0
2007-10-12 19:12:00,5.2474,5.24851,5.2474,5.24796,18000000.0
2007-10-12 19:13:00,5.24762,5.24828,5.24709,5.24726,14000000.0
2007-10-12 19:14:00,5.24741,5.24873,5.2474,5.24873,18000000.0
2007-10-12 19:15:00,5.24776,5.24875,5.2475,5.24834,9000000.0
2007-10-12 19:16:00,5.24808,5.24812,5.24738,5.24752,12000000.0
2007-10-12 19:17:00,5.24843,5.24915,5.24787,5.24915,14000000.0
2007-10-12 19:18:00,5.24756,5.24845,5.24707,5.24757,16000000.0
2007-10-12 19:19:00,5.24848,5.24899,5.24819,5.24899,7000000.0
2007-10-12 19:20:00,5.24864,5.24897,5.24848,5.24897,8000000.0
2007-10-12 19:21:00,5.24812,5.24922,5.2479,5.2479,18000000.0
2007-10-12 19:22:00,5.24815,5.24892,5.24743,5.24743,9000000.0
2007-10-12 19:23:00,5.24885,5.24885,5.24725,5.24767,10000000.0
2007-10-12 19:24:00,5.24902,5.24928,5.24755,5.24755,11000000.0
2007-10-12 19:25:00,5.24737,5.24904,5.24737,5.24836,17000000.0
2007-10-12 19:26:00,5.24882,5.24883,5.24781,5.24831,11000000.0
2007-10-12 19:27:00,5.24737,5.24953,5.24724,5.2479,13000000.0
2007-10-12 19:28:00,5.24902,5.24931,5.24776,5.24779,10000000.0
2007-10-12 19:29:00,5.24882,5.24882,5.2474,5.2478,11000000.0
2007-10-12 19:30:00,5.24688,5.24813,5.24688,5.24733,12000000.0
2007-10-12 19:31:00,5.24693,5.24855,5.24693,5.24792,8000000.0
2007-10-12 19:32:00,5.2488,5.2488,5.24761,5.24761,11000000.0
2007-10-12 19:33:00,5.24738,5.24877,5.24738,5.24833,13000000.0
2007-10-12 19:34:00,5.24897,5.24897,5.24759,5.24814,12000000.0
2007-10-12 19:35:00,5.24935,5.24948,5.24749,5.24767,13000000.0
2007-10-12 19:36:00,5.24853,5.24874,5.24727,5.24753,12000000.0
2007-10-12 19:37:00,5.24799,5.2488,5.24755,5.24848,8000000.0
2007-10-12 19:38:00,5.24756,5.24878,5.24725,5.24878,20000000.0
2007-10-12 19:39:00,5.24839,5.24939,5.24786,5.24939,11000000.0
2007-10-12 19:40:00,5.24893,5.24893,5.24759,5.24859,11000000.0
2007-10-12 19:41:00,5.24677,5.24816,5.2466,5.2466,9000000.0
2007-10-12 19:42:00,5.2477,5.24805,5.24678,5.24703,10000000.0
2007-10-12 19:43:00,5.2483,5.2483,5.24702,5.24824,14000000.0
2007-10-12 19:44:00,5.24724,5.24856,5.24724,5.24768,15000000.0
2007-10-12 19:45:00,5.24803,5.24871,5.24722,5.24815,12000000.0
2007-10-12 19:46:00,5.24747,5.24845,5.24709,5.24709,11000000.0
2007-10-12 19:47:00,5.24874,5.24918,5.2477,5.24889,10000000.0
2007-10-12 19:48:00,5.24988,5.25028,5.2485,5.25016,9000000.0
2007-10-12 19:49:00,5.25056,5.25056,5.24819,5.24933,16000000.0
2007-10-12 19:50:00,5.24834,5.24937,5.24834,5.24937,10000000.0
2007-10-12 19:51:00,5.24934,5.24934,5.24827,5.24833,11000000.0
2007-10-12 19:52:00,5.24813,5.24949,5.24813,5.24949,19000000.0
2007-10-12 19:53:00,5.24986,5.24986,5.2486,5.24974,19000000.0
2007-10-12 19:54:00,5.24972,5.24972,5.24869,5.24918,14000000.0
2007-10-12 19:55:00,5.24865,5.25022,5.24861,5.2491,16000000.0
2007-10-12 19:56:00,5.24935,5.2503,5.24889,5.24998,12000000.0
2007-10-12 19:57:00,5.24875,5.25066,5.24875,5.24976,14000000.0
2007-10-12 19:58:00,5.24968,5.25047,5.24912,5.2503,13000000.0
2007-10-12 19:59:00,5.25008,5.25055,5.24913,5.24947,10000000.0
2007-10-12 20:00:00,5.24925,5.24982,5.24849,5.2485,15000000.0
2007-10-12 20:01:00,5.24901,5.24971,5.24878,5.24905,14000000.0
2007-10-12 20:02:00,5.24883,5.24911,5.24833,5.24833,8000000.0
2007-10-12 20:03:00,5.24988,5.25007,5.24987,5.25001,13000000.0
2007-10-12 20:04:00,5.24912,5.24954,5.24878,5.24954,12000000.0
2007-10-12 20:05:00,5.2488,5.24986,5.2488,5.24928,11000000.0
2007-10-12 20:06:00,5.249,5.2494,5.24846,5.24846,10000000.0
2007-10-12 20:07:00,5.24956,5.24991,5.24834,5.24904,13000000.0
2007-10-12 20:08:00,5.2491,5.24962,5.24863,5.24895,16000000.0
2007-10-12 20:09:00,5.24873,5.24943,5.24857,5.24895,17000000.0
2007-10-12 20:10:00,5.24965,5.24965,5.24801,5.24872,10000000.0
2007-10-12 20:11:00,5.24869,5.24958,5.24869,5.24938,13000000.0
2007-10-12 20:12:00,5.24933,5.2495,5.24848,5.2488,15000000.0
2007-10-12 20:13:00,5.24883,5.24968,5.24838,5.24902,13000000.0
2007-10-12 20:14:00,5.24994,5.25015,5.24862,5.24862,8000000.0
2007-10-12 20:15:00,5.24884,5.24987,5.24871,5.24987,10000000.0
2007-10-12 20:16:00,5.2494,5.2505,5.24879,5.24983,14000000.0
2007-10-12 20:17:00,5.24878,5.25066,5.24878,5.24938,13000000.0
2007-10-12 20:18:00,5.2492,5.24998,5.2492,5.24998,7000000.0
2007-10-12 20:19:00,5.25028,5.25062,5.24931,5.24931,11000000.0
2007-10-12 20:20:00,5.25017,5.25079,5.24917,5.24932,19000000.0
2007-10-12 20:21:00,5.25042,5.25042,5.24919,5.24978,11000000.0
2007-10-12 20:22:00,5.24955,5.25076,5.249,5.25066,11000000.0
2007-10-12 20:23:00,5.24938,5.25029,5.24906,5.24934,13000000.0
2007-10-12 20:24:00,5.24959,5.24994,5.24904,5.24991,9000000.0
2007-10-12 20:25:00,5.24917,5.24991,5.24862,5.24932,18000000.0
2007-10-12 20:26:00,5.24829,5.25073,5.24829,5.25073,7000000.0
2007-10-12 20:27:00,5.25038,5.25065,5.24973,5.25017,9000000.0
2007-10-12 20:28:00,5.24995,5.25058,5.24938,5.24939,13000000.0
2007-10-12 20:29:00,5.24889,5.25034,5.24876,5.24931,14000000.0
2007-10-12 20:30:00,5.24871,5.25016,5.2487,5.25016,16000000.0
2007-10-12 20:31:00,5.25028,5.25028,5.24906,5.24954,22000000.0
2007-10-12 20:32:00,5.25017,5.25017,5.24874,5.24888,12000000.0
2007-10-12 20:33:00,5.24851,5.24982,5.24851,5.24982,13000000.0
2007-10-12 20:34:00,5.24938,5.25072,5.24903,5.25049,15000000.0
2007-10-12 20:35:00,5.25053,5.25053,5.24874,5.24874,16000000.0
2007-10-12 20:36:00,5.24865,5.24982,5.24865,5.24892,15000000.0
2007-10-12 20:37:00,5.24945,5.25014,5.24882,5.24921,14000000.0
2007-10-12 20:38:00,5.24863,5.25014,5.2483,5.2483,13000000.0
2007-10-12 20:39:00,5.25004,5.25004,5.2484,5.24966,18000000.0
2007-10-12 20:40:00,5.24928,5.25055,5.24851,5.24961,14000000.0
2007-10-12 20:41:00,5.2487,5.2501,5.2487,5.24937,18000000.0
2007-10-12 20:42:00,5.24822,5.24968,5.24773,5.24904,12000000.0
2007-10-12 20:43:00,5.24928,5.2498,5.24848,5.24905,18000000.0
2007-10-12 20:44:00,5.24936,5.25013,5.24846,5.24982,18000000.0
2007-10-12 20:45:00,5.24915,5.24989,5.24884,5.24946,11000000.0
2007-10-12 20:46:00,5.24977,5.25004,5.2487,5.2493,18000000.0
2007-10-12 20:47:00,5.24914,5.24952,5.24877,5.24877,20000000.0
2007-10-12 20:48:00,5.24955,5.25025,5.24879,5.25025,17000000.0
2007-10-12 20:49:00,5.25017,5.25083,5.24907,5.25005,16000000.0
2007-10-12 20:50:00,5.24949,5.24949,5.24856,5.24856,8000000.0
2007-10-12 20:51:00,5.24938,5.25054,5.24938,5.25054,8000000.0
2007-10-12 20:52:00,5.24914,5.24993,5.24867,5.24955,12000000.0
2007-10-12 20:53:00,5.24956,5.24996,5.24892,5.24991,16000000.0
2007-10-12 20:54:00,5.24935,5.24997,5.24859,5.24952,15000000.0
2007-10-12 20:55:00,5.24985,5.25021,5.24889,5.24983,16000000.0
2007-10-12 20:56:00,5.25012,5.25047,5.24936,5.24986,7000000.0
2007-10-12 20:57:00,5.24977,5.25122,5.24971,5.25022,14000000.0
2007-10-12 20:58:00,5.25003,5.25058,5.24967,5.25052,10000000.0
2007-10-12 20:59:00,5.25017,5.25072,5.24969,5.2499,11000000.0
2007-10-12 21:00:00,5.25019,5.2513,5.24928,5.25032,14000000.0
2007-10-12 21:01:00,5.25067,5.2507,5.24924,5.24924,12000000.0
2007-10-12 21:02:00,5.25013,5.25086,5.2496,5.2496,17000000.0
2007-10-12 21:03:00,5.24992,5.25026,5.24895,5.25017,11000000.0
2007-10-12 21:04:00,5.24889,5.25018,5.24889,5.24969,10000000.0
2007-10-12 21:05:00,5.2493,5.25044,5.2493,5.24938,8000000.0
2007-10-12 21:06:00,5.24933,5.25,5.24933,5.25,13000000.0
2007-10-12 21:07:00,5.2493,5.25019,5.24924,5.24996,14000000.0
2007-10-12 21:08:00,5.24991,5.25021,5.24912,5.24912,8000000.0
2007-10-12 21:09:00,5.25018,5.25059,5.24892,5.25059,13000000.0
2007-10-12 21:10:00,5.25056,5.25056,5.24886,5.24987,17000000.0
2007-10-12 21:11:00,5.24911,5.24986,5.24874,5.24986,15000000.0
2007-10-12 21:12:00,5.25032,5.25035,5.2493,5.25035,11000000.0
2007-10-12 21:13:00,5.2501,5.25061,5.24873,5.24931,12000000.0
2007-10-12 21:14:00,5.2484,5.24875,5.2484,5.24862,14000000.0
2007-10-12 21:15:00,5.24973,5.25113,5.24935,5.25102,13000000.0
2007-10-12 21:16:00,5.24891,5.25046,5.24891,5.24956,12000000.0
2007-10-12 21:17:00,5.25078,5.25091,5.24942,5.25026,16000000.0
2007-10-12 21:18:00,5.24918,5.24925,5.24905,5.24918,15000000.0
2007-10-12 21:19:00,5.24998,5.25005,5.24985,5.24997,15000000.0
2007-10-12 21:20:00,5.24988,5.25007,5.24972,5.25007,8000000.0
2007-10-12 21:21:00,5.25005,5.25012,5.24983,5.25007,17000000.0
2007-10-12 21:22:00,5.24972,5.25004,5.24972,5.25002,11000000.0
2007-10-12 21:23:00,5.24974,5.25082,5.24934,5.25063,23000000.0
2007-10-12 21:24:00,5.25034,5.25174,5.25009,5.25174,13000000.0
2007-10-12 21:25:00,5.2505,5.25154,5.2505,5.25131,15000000.0
2007-10-12 21:26:00,5.25205,5.25235,5.25119,5.25157,10000000.0
2007-10-12 21:27:00,5.2537,5.2537,5.25155,5.25186,10000000.0
2007-10-12 21:28:00,5.25199,5.25199,5.2502,5.25111,13000000.0
2007-10-12 21:29:00,5.25099,5.25099,5.2494,5.2494,10000000.0
2007-10-12 21:30:00,5.24996,5.251,5.24943,5.24943,16000000.0
2007-10-12 21:31:00,5.24999,5.25036,5.2487,5.24998,18000000.0
2007-10-12 21:32:00,5.25063,5.25063,5.24872,5.25038,15000000.0
2007-10-12 21:33:00,5.24899,5.25031,5.24875,5.25031,13000000.0
2007-10-12 21:34:00,5.24878,5.25015,5.24878,5.24908,9000000.0
2007-10-12 21:35:00,5.2486,5.25103,5.24858,5.25103,8000000.0
2007-10-12 21:36:00,5.25107,5.25107,5.2497,5.25014,18000000.0
2007-10-12 21:37:00,5.24952,5.25032,5.24866,5.2502,22000000.0
2007-10-12 21:38:00,5.24977,5.24982,5.24908,5.24908,9000000.0
2007-10-12 21:39:00,5.24955,5.2503,5.24913,5.25025,11000000.0
2007-10-12 21:40:00,5.25065,5.2507,5.24891,5.25002,19000000.0
2007-10-12 21:41:00,5.24944,5.25008,5.24872,5.24964,12000000.0
2007-10-12 21:42:00,5.24893,5.25019,5.24851,5.24851,11000000.0
2007-10-12 21:43:00,5.25007,5.25007,5.2483,5.24876,14000000.0
2007-10-12 21:44:00,5.24879,5.24961,5.24769,5.24822,13000000.0
2007-10-12 21:45:00,5.24751,5.24865,5.24751,5.24769,12000000.0
2007-10-12 21:46:00,5.24798,5.24852,5.24728,5.24803,14000000.0
2007-10-12 21:47:00,5.2482,5.24891,5.24757,5.24859,17000000.0
2007-10-12 21:48:00,5.24779,5.24909,5.24743,5.24767,16000000.0
2007-10-12 21:49:00,5.2491,5.24967,5.24779,5.24781,14000000.0
2007-10-12 21:50:00,5.24877,5.24974,5.24761,5.24761,13000000.0
2007-10-12 21:51:00,5.24883,5.24954,5.24857,5.24937,14000000.0
2007-10-12 21:52:00,5.24912,5.24936,5.24784,5.24916,17000000.0
2007-10-12 21:53:00,5.24807,5.24925,5.24793,5.24822,27000000.0
2007-10-12 21:54:00,5.24949,5.24955,5.24751,5.24814,10000000.0
2007-10-12 21:55:00,5.24738,5.24887,5.24713,5.2488,8000000.0
2007-10-12 21:56:00,5.24836,5.2494,5.24836,5.24836,16000000.0
2007-10-12 21:57:00,5.24768,5.24775,5.24755,5.24775,18000000.0
2007-10-12 21:58:00,5.24855,5.2487,5.24834,5.24865,18000000.0
2007-10-12 21:59:00,5.25006,5.25006,5.24826,5.2489,17000000.0
2007-10-12 22:00:00,5.24825,5.24973,5.24825,5.24901,9000000.0
2007-10-12 22:01:00,5.24873,5.2498,5.24873,5.249,22000000.0
2007-10-12 22:02:00,5.24875,5.24945,5.24841,5.24841,11000000.0
2007-10-12 22:03:00,5.24994,5.25002,5.24851,5.24981,16000000.0
2007-10-12 22:04:00,5.24974,5.25001,5.24869,5.25001,12000000.0
2007-10-12 22:05:00,5.24865,5.24978,5.24865,5.24942,7000000.0
2007-10-12 22:06:00,5.24887,5.25007,5.24818,5.24857,15000000.0
2007-10-12 22:07:00,5.24874,5.24946,5.24839,5.24839,19000000.0
2007-10-12 22:08:00,5.24978,5.24985,5.24965,5.24978,11000000.0
2007-10-12 22:09:00,5.24848,5.24936,5.24817,5.24931,10000000.0
2007-10-12 22:10:00,5.2498,5.25005,5.24826,5.24896,10000000.0
2007-10-12 22:11:00,5.24879,5.24931,5.24835,5.24931,18000000.0
2007-10-12 22:12:00,5.24863,5.24946,5.24863,5.24877,11000000.0
2007-10-12 22:13:00,5.24995,5.25054,5.24876,5.25054,14000000.0
2007-10-12 22:14:00,5.2501,5.25016,5.24889,5.25008,24000000.0
2007-10-12 22:15:00,5.24992,5.25032,5.24863,5.25019,13000000.0
2007-10-12 22:16:00,5.24875,5.25037,5.24875,5.24932,13000000.0
2007-10-12 22:17:00,5.25046,5.25046,5.24962,5.25033,8000000.0
2007-10-12 22:18:00,5.24906,5.24991,5.24891,5.24929,13000000.0
2007-10-12 22:19:00,5.24989,5.25006,5.24887,5.25006,14000000.0
2007-10-12 22:20:00,5.24922,5.25001,5.24868,5.24924,21000000.0
2007-10-12 22:21:00,5.24891,5.24974,5.24879,5.24921,13000000.0
2007-10-12 22:22:00,5.24813,5.24988,5.24813,5.24988,12000000.0
2007-10-12 22:23:00,5.25028,5.25035,5.25015,5.25028,18000000.0
2007-10-12 22:24:00,5.24925,5.2503,5.24829,5.24829,14000000.0
2007-10-12 22:25:00,5.24983,5.25076,5.24951,5.25061,13000000.0
2007-10-12 22:26:00,5.24901,5.24998,5.24898,5.24898,13000000.0
2007-10-12 22:27:00,5.24953,5.25078,5.24953,5.25039,16000000.0
2007-10-12 22:28:00,5.24954,5.25121,5.24928,5.2501,13000000.0
2007-10-12 22:29:00,5.25042,5.25122,5.25012,5.25018,21000000.0
2007-10-12 22:30:00,5.25058,5.25127,5.25009,5.25067,17000000.0
2007-10-12 22:31:00,5.25023,5.25058,5.25006,5.25045,10000000.0
2007-10-12 22:32:00,5.25009,5.25073,5.24923,5.25041,13000000.0
2007-10-12 22:33:00,5.24972,5.25058,5.24923,5.24923,13000000.0
2007-10-12 22:34:00,5.24941,5.24967,5.24807,5.24807,13000000.0
2007-10-12 22:35:00,5.24808,5.24815,5.24795,5.24815,19000000.0
2007-10-12 22:36:00,5.24935,5.24979,5.24818,5.24818,14000000.0
2007-10-12 22:37:00,5.24884,5.2502,5.24881,5.2502,17000000.0
2007-10-12 22:38:00,5.2493,5.25009,5.24903,5.24931,9000000.0
2007-10-12 22:39:00,5.24972,5.25002,5.24966,5.25002,20000000.0
2007-10-12 22:40:00,5.24961,5.25007,5.24912,5.24925,13000000.0
2007-10-12 22:41:00,5.24961,5.24961,5.24843,5.24843,13000000.0
2007-10-12 22:42:00,5.24994,5.25059,5.24943,5.25059,10000000.0
2007-10-12 22:43:00,5.2492,5.25076,5.2492,5.24997,15000000.0
2007-10-12 22:44:00,5.25014,5.25164,5.25014,5.25164,16000000.0
2007-10-12 22:45:00,5.25028,5.25122,5.24987,5.25052,14000000.0
2007-10-12 22:46:00,5.24946,5.25092,5.24946,5.25092,12000000.0
2007-10-12 22:47:00,5.24978,5.25014,5.24884,5.24884,7000000.0
2007-10-12 22:48:00,5.24979,5.25016,5.24928,5.25014,16000000.0
2007-10-12 22:49:00,5.24982,5.25015,5.2486,5.2486,10000000.0
2007-10-12 22:50:00,5.24813,5.24825,5.24795,5.24815,15000000.0
2007-10-12 22:51:00,5.24957,5.2499,5.24872,5.24926,17000000.0
2007-10-12 22:52:00,5.24912,5.24943,5.24846,5.24933,10000000.0
2007-10-12 22:53:00,5.25024,5.25036,5.24934,5.24993,20000000.0
2007-10-12 22:54:00,5.24992,5.25019,5.24872,5.24872,10000000.0
2007-10-12 22:55:00,5.24795,5.24815,5.24795,5.24807,12000000.0
2007-10-12 22:56:00,5.24805,5.24823,5.24797,5.2482,9000000.0
2007-10-12 22:57:00,5.24926,5.24965,5.24834,5.2491,18000000.0
2007-10-12 22:58:00,5.24916,5.24916,5.24807,5.24807,13000000.0
2007-10-12 22:59:00,5.24832,5.24911,5.24789,5.24864,10000000.0
2007-10-15 02:00:00,5.25292,5.25314,5.25228,5.25228,16000000.0
2007-10-15 02:01:00,5.25315,5.25398,5.25217,5.25307,21000000.0
2007-10-15 02:02:00,5.25328,5.25344,5.25259,5.25306,10000000.0
2007-10-15 02:03:00,5.25321,5.25376,5.2525,5.2525,8000000.0
2007-10-15 02:04:00,5.25252,5.25369,5.25252,5.25297,14000000.0
2007-10-15 02:05:00,5.25304,5.2535,5.2523,5.25316,14000000.0
2007-10-15 02:06:00,5.25222,5.25337,5.25222,5.25237,15000000.0
2007-10-15 02:07:00,5.25187,5.25303,5.25187,5.25191,10000000.0
2007-10-15 02:08:00,5.25278,5.25342,5.25225,5.25263,16000000.0
2007-10-15 02:09:00,5.25239,5.2531,5.252,5.25285,18000000.0
2007-10-15 02:10:00,5.25222,5.25339,5.25194,5.25305,16000000.0
2007-10-15 02:11:00,5.25203,5.25302,5.25177,5.25185,14000000.0
2007-10-15 02:12:00,5.2515,5.25224,5.25133,5.2516,10000000.0
2007-10-15 02:13:00,5.25201,5.25212,5.25145,5.25212,15000000.0
2007-10-15 02:14:00,5.25165,5.25165,5.25145,5.25145,19000000.0
2007-10-15 02:15:00,5.25062,5.25173,5.25008,5.25066,12000000.0
2007-10-15 02:16:00,5.25126,5.25126,5.2494,5.24986,18000000.0
2007-10-15 02:17:00,5.25054,5.25118,5.24986,5.25114,14000000.0
2007-10-15 02:18:00,5.2502,5.25125,5.2501,5.25105,12000000.0
2007-10-15 02:19:00,5.25147,5.25147,5.24993,5.25015,14000000.0
2007-10-15 02:20:00,5.24997,5.25144,5.24997,5.25144,13000000.0
2007-10-15 02:21:00,5.24988,5.25195,5.24988,5.25195,15000000.0
2007-10-15 02:22:00,5.25133,5.25236,5.25109,5.25177,13000000.0
2007-10-15 02:23:00,5.25148,5.25148,5.2507,5.2507,16000000.0
2007-10-15 02:24:00,5.25167,5.25177,5.25037,5.25119,17000000.0
2007-10-15 02:25:00,5.25082,5.25187,5.25058,5.25109,10000000.0
2007-10-15 02:26:00,5.25175,5.25193,5.25087,5.25158,13000000.0
2007-10-15 02:27:00,5.25172,5.25254,5.25172,5.25254,7000000.0
2007-10-15 02:28:00,5.25278,5.25278,5.25139,5.25173,9000000.0
2007-10-15 02:29:00,5.25126,5.25188,5.25126,5.25185,20000000.0
2007-10-15 02:30:00,5.25223,5.25223,5.25145,5.25214,11000000.0
2007-10-15 02:31:00,5.25257,5.25257,5.25136,5.25201,9000000.0
2007-10-15 02:32:00,5.25127,5.25243,5.25127,5.25215,13000000.0
2007-10-15 02:33:00,5.2523,5.2523,5.25148,5.25201,14000000.0
2007-10-15 02:34:00,5.25159,5.25265,5.25159,5.25203,17000000.0
2007-10-15 02:35:00,5.25197,5.25289,5.25154,5.25154,15000000.0
2007-10-15 02:36:00,5.25245,5.253,5.25194,5.25265,14000000.0
2007-10-15 02:37:00,5.25262,5.25262,5.2523,5.2524,13000000.0
2007-10-15 02:38:00,5.25281,5.25281,5.25139,5.25139,14000000.0
2007-10-15 02:39:00,5.25233,5.25274,5.25172,5.25235,15000000.0
2007-10-15 02:40:00,5.25247,5.25252,5.25222,5.2524,12000000.0
2007-10-15 02:41:00,5.25165,5.25285,5.25165,5.25245,13000000.0
2007-10-15 02:42:00,5.25134,5.25221,5.25127,5.25192,16000000.0
2007-10-15 02:43:00,5.25195,5.25215,5.25195,5.25207,18000000.0
2007-10-15 02:44:00,5.25084,5.25203,5.25059,5.25176,10000000.0
2007-10-15 02:45:00,5.25085,5.25211,5.25085,5.2512,14000000.0
2007-10-15 02:46:00,5.25099,5.2521,5.25089,5.25089,18000000.0
2007-10-15 02:47:00,5.25172,5.25172,5.2509,5.25099,17000000.0
2007-10-15 02:48:00,5.25164,5.25234,5.25164,5.25203,7000000.0
2007-10-15 02:49:00,5.25211,5.25226,5.25195,5.25205,13000000.0
2007-10-15 02:50:00,5.25222,5.25294,5.25179,5.25274,14000000.0
2007-10-15 02:51:00,5.2523,5.25308,5.25187,5.25234,15000000.0
2007-10-15 02:52:00,5.25262,5.25322,5.25197,5.25292,15000000.0
2007-10-15 02:53:00,5.25224,5.25334,5.25224,5.25301,9000000.0
2007-10-15 02:54:00,5.25297,5.25385,5.2526,5.25385,13000000.0
2007-10-15 02:55:00,5.25284,5.25439,5.25272,5.25439,11000000.0
2007-10-15 02:56:00,5.25409,5.25414,5.25307,5.25371,18000000.0
2007-10-15 02:57:00,5.25353,5.25419,5.25308,5.25397,13000000.0
2007-10-15 02:58:00,5.25393,5.25404,5.25336,5.25336,9000000.0
2007-10-15 02:59:00,5.25401,5.25452,5.25339,5.25352,14000000.0
2007-10-15 03:00:00,5.25314,5.25387,5.25296,5.25378,11000000.0
2007-10-15 03:01:00,5.25381,5.25381,5.25358,5.25376,11000000.0
2007-10-15 03:02:00,5.25315,5.25366,5.25311,5.25364,11000000.0
2007-10-15 03:03:00,5.25278,5.25433,5.25278,5.25362,23000000.0
2007-10-15 03:04:00,5.2538,5.25402,5.25321,5.25376,11000000.0
2007-10-15 03:05:00,5.25282,5.2543,5.25282,5.25369,17000000.0
2007-10-15 03:06:00,5.25346,5.25398,5.25291,5.25393,9000000.0
2007-10-15 03:07:00,5.2527,5.25386,5.2527,5.25386,15000000.0
2007-10-15 03:08:00,5.25396,5.25413,5.25325,5.25412,12000000.0
2007-10-15 03:09:00,5.25403,5.25471,5.25364,5.25392,15000000.0
2007-10-15 03:10:00,5.25395,5.25504,5.25347,5.25347,19000000.0
2007-10-15 03:11:00,5.25412,5.25489,5.2531,5.2531,15000000.0
2007-10-15 03:12:00,5.25317,5.25459,5.25317,5.2544,18000000.0
2007-10-15 03:13:00,5.25465,5.25465,5.25445,5.25445,18000000.0
2007-10-15 03:14:00,5.25315,5.2548,5.25315,5.25443,10000000.0
2007-10-15 03:15:00,5.25411,5.25449,5.25369,5.254,7000000.0
2007-10-15 03:16:00,5.25312,5.2546,5.25312,5.25423,8000000.0
2007-10-15 03:17:00,5.25338,5.25432,5.25338,5.25353,10000000.0
2007-10-15 03:18:00,5.25362,5.25481,5.25362,5.25469,15000000.0
2007-10-15 03:19:00,5.25396,5.25432,5.25313,5.25313,10000000.0
2007-10-15 03:20:00,5.25339,5.25464,5.25339,5.25422,16000000.0
2007-10-15 03:21:00,5.25351,5.25498,5.25351,5.25369,11000000.0
2007-10-15 03:22:00,5.25457,5.25465,5.25445,5.25445,10000000.0
2007-10-15 03:23:00,5.25343,5.25476,5.25343,5.25433,12000000.0
2007-10-15 03:24:00,5.25445,5.25445,5.25425,5.25437,13000000.0
2007-10-15 03:25:00,5.25443,5.25443,5.25411,5.25428,11000000.0
2007-10-15 03:26:00,5.25505,5.25525,5.25505,5.25517,13000000.0
2007-10-15 03:27:00,5.25528,5.25535,5.25515,5.25528,14000000.0
2007-10-15 03:28:00,5.25385,5.25405,5.25385,5.25398,18000000.0
2007-10-15 03:29:00,5.25378,5.25487,5.25378,5.25404,15000000.0
2007-10-15 03:30:00,5.25413,5.25488,5.25341,5.25341,10000000.0
2007-10-15 03:31:00,5.25418,5.25476,5.25369,5.25408,13000000.0
2007-10-15 03:32:00,5.25381,5.25459,5.25362,5.25403,16000000.0
2007-10-15 03:33:00,5.25265,5.25285,5.25265,5.25285,13000000.0
2007-10-15 03:34:00,5.25283,5.25299,5.25271,5.25281,16000000.0
2007-10-15 03:35:00,5.25426,5.25436,5.25371,5.25404,10000000.0
2007-10-15 03:36:00,5.25399,5.25459,5.25314,5.25314,11000000.0
2007-10-15 03:37:00,5.25473,5.25473,5.25336,5.25336,13000000.0
2007-10-15 03:38:00,5.25331,5.25483,5.25331,5.25352,13000000.0
2007-10-15 03:39:00,5.25335,5.25467,5.25335,5.25421,13000000.0
2007-10-15 03:40:00,5.25368,5.25419,5.25337,5.2539,12000000.0
2007-10-15 03:41:00,5.25314,5.25469,5.25314,5.25469,16000000.0
2007-10-15 03:42:00,5.2548,5.25481,5.25352,5.25403,21000000.0
2007-10-15 03:43:00,5.2534,5.25507,5.25318,5.25507,18000000.0
2007-10-15 03:44:00,5.25461,5.25484,5.25352,5.25352,15000000.0
2007-10-15 03:45:00,5.25427,5.25475,5.25333,5.25436,9000000.0
2007-10-15 03:46:00,5.25354,5.25435,5.25354,5.25416,8000000.0
2007-10-15 03:47:00,5.25343,5.25474,5.25343,5.2545,11000000.0
2007-10-15 03:48:00,5.25479,5.25493,5.25362,5.25411,9000000.0
2007-10-15 03:49:00,5.25428,5.25474,5.25327,5.25405,16000000.0
2007-10-15 03:50:00,5.25397,5.2546,5.2534,5.25398,19000000.0
2007-10-15 03:51:00,5.25385,5.25448,5.25335,5.25335,9000000.0
2007-10-15 03:52:00,5.2536,5.25517,5.2536,5.25517,19000000.0
2007-10-15 03:53:00,5.25465,5.25465,5.25445,5.25445,10000000.0
2007-10-15 03:54:00,5.25393,5.25505,5.25393,5.25399,17000000.0
2007-10-15 03:55:00,5.25446,5.25504,5.25373,5.25417,16000000.0
2007-10-15 03:56:00,5.25404,5.25494,5.25401,5.25447,7000000.0
2007-10-15 03:57:00,5.25308,5.25315,5.25295,5.25295,11000000.0
2007-10-15 03:58:00,5.25457,5.25465,5.25445,5.25445,12000000.0
2007-10-15 03:59:00,5.25449,5.25468,5.25439,5.25457,17000000.0
2007-10-15 04:00:00,5.25315,5.25335,5.25315,5.25328,12000000.0
2007-10-15 04:01:00,5.2547,5.25475,5.25368,5.25432,16000000.0
2007-10-15 04:02:00,5.25388,5.25413,5.25384,5.25388,14000000.0
2007-10-15 04:03:00,5.25445,5.25465,5.25445,5.25457,12000000.0
2007-10-15 04:04:00,5.25452,5.25475,5.25452,5.2546,16000000.0
2007-10-15 04:05:00,5.25424,5.25439,5.25337,5.25409,13000000.0
2007-10-15 04:06:00,5.25396,5.25479,5.25387,5.25407,16000000.0
2007-10-15 04:07:00,5.25365,5.25472,5.25348,5.25348,13000000.0
2007-10-15 04:08:00,5.25425,5.25468,5.25351,5.25366,14000000.0
2007-10-15 04:09:00,5.25285,5.25285,5.25265,5.25278,10000000.0
2007-10-15 04:10:00,5.25318,5.25464,5.25318,5.25463,12000000.0
2007-10-15 04:11:00,5.25336,5.25416,5.25314,5.25367,14000000.0
2007-10-15 04:12:00,5.25317,5.25408,5.2531,5.25408,19000000.0
2007-10-15 04:13:00,5.25445,5.25469,5.2544,5.25464,20000000.0
2007-10-15 04:14:00,5.25409,5.25471,5.25346,5.25389,12000000.0
2007-10-15 04:15:00,5.25325,5.25415,5.2527,5.25415,8000000.0
2007-10-15 04:16:00,5.25372,5.25391,5.25287,5.25317,13000000.0
2007-10-15 04:17:00,5.2532,5.25416,5.25314,5.25314,15000000.0
2007-10-15 04:18:00,5.25267,5.25324,5.25245,5.25286,9000000.0
2007-10-15 04:19:00,5.25353,5.25367,5.25198,5.25367,12000000.0
2007-10-15 04:20:00,5.25294,5.25327,5.2521,5.25257,9000000.0
2007-10-15 04:21:00,5.25234,5.25351,5.25217,5.25275,17000000.0
2007-10-15 04:22:00,5.25315,5.25365,5.25315,5.2535,14000000.0
2007-10-15 04:23:00,5.25283,5.2534,5.25251,5.25268,10000000.0
2007-10-15 04:24:00,5.25293,5.25391,5.25259,5.2539,12000000.0
2007-10-15 04:25:00,5.25219,5.25328,5.25206,5.25206,10000000.0
2007-10-15 04:26:00,5.25252,5.25349,5.25242,5.25242,7000000.0
2007-10-15 04:27:00,5.25295,5.25315,5.25295,5.25308,15000000.0
2007-10-15 04:28:00,5.25303,5.25317,5.25289,5.25315,7000000.0
2007-10-15 04:29:00,5.25334,5.25366,5.25231,5.25301,14000000.0
2007-10-15 04:30:00,5.25193,5.2534,5.25193,5.25272,11000000.0
2007-10-15 04:31:00,5.25344,5.25357,5.25262,5.25331,15000000.0
2007-10-15 04:32:00,5.25297,5.25379,5.25245,5.2529,17000000.0
2007-10-15 04:33:00,5.2527,5.25344,5.25174,5.2522,14000000.0
2007-10-15 04:34:00,5.25246,5.2538,5.25246,5.2538,9000000.0
2007-10-15 04:35:00,5.25293,5.25362,5.25251,5.25328,12000000.0
2007-10-15 04:36:00,5.25288,5.25389,5.25274,5.25338,12000000.0
2007-10-15 04:37:00,5.25433,5.25433,5.25273,5.25338,12000000.0
2007-10-15 04:38:00,5.25272,5.25345,5.25272,5.25296,11000000.0
2007-10-15 04:39:00,5.25301,5.25391,5.25275,5.25311,17000000.0
2007-10-15 04:40:00,5.25245,5.25404,5.25245,5.25329,9000000.0
2007-10-15 04:41:00,5.25427,5.25427,5.25295,5.25353,10000000.0
2007-10-15 04:42:00,5.25343,5.25376,5.25304,5.25324,8000000.0
2007-10-15 04:43:00,5.25361,5.25402,5.25291,5.25299,18000000.0
2007-10-15 04:44:00,5.25233,5.25423,5.25233,5.25423,9000000.0
2007-10-15 04:45:00,5.25255,5.2531,5.25246,5.2531,9000000.0
2007-10-15 04:46:00,5.25315,5.25315,5.25295,5.25315,16000000.0
2007-10-15 04:47:00,5.25303,5.25303,5.25274,5.25274,12000000.0
2007-10-15 04:48:00,5.25406,5.25437,5.25406,5.25416,10000000.0
2007-10-15 04:49:00,5.25405,5.25425,5.25405,5.25405,16000000.0
2007-10-15 04:50:00,5.25225,5.25245,5.25225,5.25225,16000000.0
2007-10-15 04:51:00,5.25254,5.25375,5.25254,5.25308,20000000.0
2007-10-15 04:52:00,5.25403,5.25403,5.25284,5.2532,13000000.0
2007-10-15 04:53:00,5.25355,5.25355,5.25335,5.25335,11000000.0
2007-10-15 04:54:00,5.25345,5.25345,5.25325,5.25338,11000000.0
2007-10-15 04:55:00,5.25268,5.25402,5.25266,5.25331,12000000.0
2007-10-15 04:56:00,5.25267,5.25373,5.25249,5.2536,16000000.0
2007-10-15 04:57:00,5.25351,5.25379,5.253,5.25357,7000000.0
2007-10-15 04:58:00,5.25391,5.25394,5.25314,5.25346,13000000.0
2007-10-15 04:59:00,5.25228,5.25312,5.25228,5.25312,17000000.0
2007-10-15 05:00:00,5.25238,5.25245,5.25225,5.25238,10000000.0
2007-10-15 05:01:00,5.25345,5.25345,5.25325,5.25338,13000000.0
2007-10-15 05:02:00,5.25351,5.25447,5.25351,5.25447,18000000.0
2007-10-15 05:03:00,5.25352,5.25365,5.25308,5.25316,9000000.0
2007-10-15 05:04:00,5.25339,5.254,5.25291,5.25357,12000000.0
2007-10-15 05:05:00,5.25394,5.25394,5.25263,5.25378,10000000.0
2007-10-15 05:06:00,5.25417,5.25439,5.25414,5.2543,20000000.0
2007-10-15 05:07:00,5.25269,5.25398,5.25269,5.25398,10000000.0
2007-10-15 05:08:00,5.25237,5.25405,5.25237,5.25397,17000000.0
2007-10-15 05:09:00,5.25323,5.25416,5.25278,5.25416,15000000.0
2007-10-15 05:10:00,5.25309,5.25376,5.25309,5.25339,10000000.0
2007-10-15 05:11:00,5.25319,5.2533,5.25303,5.25305,16000000.0
2007-10-15 05:12:00,5.2533,5.25418,5.2533,5.25404,7000000.0
2007-10-15 05:13:00,5.25458,5.25465,5.25445,5.25445,12000000.0
2007-10-15 05:14:00,5.25344,5.25407,5.2527,5.25352,14000000.0
2007-10-15 05:15:00,5.25414,5.25414,5.25257,5.2535,16000000.0
2007-10-15 05:16:00,5.25325,5.25358,5.25321,5.25358,15000000.0
2007-10-15 05:17:00,5.25356,5.25359,5.25338,5.2535,10000000.0
2007-10-15 05:18:00,5.25334,5.25354,5.25321,5.2535,13000000.0
2007-10-15 05:19:00,5.25346,5.25367,5.2534,5.25365,13000000.0
2007-10-15 05:20:00,5.25342,5.25389,5.25324,5.25389,20000000.0
2007-10-15 05:21:00,5.25293,5.25409,5.25293,5.2537,9000000.0
2007-10-15 05:22:00,5.25259,5.25412,5.25259,5.25357,17000000.0
2007-10-15 05:23:00,5.25303,5.25457,5.25303,5.25457,14000000.0
2007-10-15 05:24:00,5.25326,5.2544,5.25292,5.25292,19000000.0
2007-10-15 05:25:00,5.25308,5.25441,5.25308,5.25362,13000000.0
2007-10-15 05:26:00,5.25383,5.25398,5.25292,5.25368,13000000.0
2007-10-15 05:27:00,5.25366,5.25411,5.25297,5.25317,13000000.0
2007-10-15 05:28:00,5.25284,5.25413,5.25284,5.25413,10000000.0
2007-10-15 05:29:00,5.25324,5.25369,5.25279,5.25361,17000000.0
2007-10-15 05:30:00,5.25321,5.25341,5.25291,5.25291,21000000.0
2007-10-15 05:31:00,5.25405,5.25405,5.25385,5.25385,13000000.0
2007-10-15 05:32:00,5.25388,5.25388,5.25304,5.25307,16000000.0
2007-10-15 05:33:00,5.25276,5.253,5.25276,5.25295,13000000.0
2007-10-15 05:34:00,5.25308,5.25413,5.25293,5.25351,13000000.0
2007-10-15 05:35:00,5.25421,5.25421,5.25251,5.25372,14000000.0
2007-10-15 05:36:00,5.25293,5.25294,5.25256,5.25291,18000000.0
2007-10-15 05:37:00,5.2534,5.2534,5.25225,5.25298,12000000.0
2007-10-15 05:38:00,5.25282,5.25352,5.25241,5.2527,13000000.0
2007-10-15 05:39:00,5.25285,5.25305,5.25285,5.25297,21000000.0
2007-10-15 05:40:00,5.25356,5.25356,5.25249,5.25324,14000000.0
2007-10-15 05:41:00,5.25241,5.25351,5.25241,5.25351,13000000.0
2007-10-15 05:42:00,5.25369,5.25374,5.25356,5.25356,8000000.0
2007-10-15 05:43:00,5.25305,5.25305,5.25274,5.2528,13000000.0
2007-10-15 05:44:00,5.25217,5.25277,5.25217,5.25277,13000000.0
2007-10-15 05:45:00,5.25282,5.25332,5.25224,5.25273,24000000.0
2007-10-15 05:46:00,5.25262,5.25305,5.25212,5.25271,14000000.0
2007-10-15 05:47:00,5.25227,5.25361,5.25227,5.25338,11000000.0
2007-10-15 05:48:00,5.25398,5.25398,5.25196,5.25196,18000000.0
2007-10-15 05:49:00,5.25315,5.2534,5.25241,5.2534,10000000.0
2007-10-15 05:50:00,5.2521,5.25295,5.2521,5.25216,10000000.0
2007-10-15 05:51:00,5.25378,5.25383,5.25357,5.2537,11000000.0
2007-10-15 05:52:00,5.25208,5.25335,5.25207,5.25257,19000000.0
2007-10-15 05:53:00,5.25277,5.25355,5.25221,5.25355,15000000.0
2007-10-15 05:54:00,5.25315,5.25332,5.2526,5.25274,7000000.0
2007-10-15 05:55:00,5.2533,5.2533,5.25246,5.25273,12000000.0
2007-10-15 05:56:00,5.252,5.25345,5.252,5.25257,16000000.0
2007-10-15 05:57:00,5.25375,5.25375,5.25355,5.25355,11000000.0
2007-10-15 05:58:00,5.25369,5.254,5.25365,5.2537,22000000.0
2007-10-15 05:59:00,5.25265,5.25285,5.25265,5.25278,9000000.0
2007-10-15 06:00:00,5.25367,5.2537,5.25226,5.2537,17000000.0
2007-10-15 06:01:00,5.25363,5.25363,5.2521,5.2521,18000000.0
2007-10-15 06:02:00,5.25291,5.25323,5.25231,5.25262,18000000.0
2007-10-15 06:03:00,5.25232,5.25311,5.25231,5.25231,16000000.0
2007-10-15 06:04:00,5.25293,5.25293,5.25231,5.25244,8000000.0
2007-10-15 06:05:00,5.25304,5.25332,5.25208,5.25332,10000000.0
2007-10-15 06:06:00,5.25313,5.25337,5.25295,5.25309,27000000.0
2007-10-15 06:07:00,5.2531,5.2532,5.25229,5.25278,17000000.0
2007-10-15 06:08:00,5.25243,5.25355,5.25243,5.25249,14000000.0
2007-10-15 06:09:00,5.25246,5.25341,5.25176,5.25188,13000000.0
2007-10-15 06:10:00,5.25132,5.25247,5.25132,5.25225,14000000.0
2007-10-15 06:11:00,5.25224,5.2525,5.25134,5.25194,16000000.0
2007-10-15 06:12:00,5.25158,5.25218,5.25043,5.25043,17000000.0
2007-10-15 06:13:00,5.25138,5.25138,5.24999,5.25043,14000000.0
2007-10-15 06:14:00,5.24949,5.25099,5.24949,5.2507,12000000.0
2007-10-15 06:15:00,5.25017,5.251,5.24963,5.24997,13000000.0
2007-10-15 06:16:00,5.25029,5.25063,5.24961,5.25041,14000000.0
2007-10-15 06:17:00,5.25056,5.25056,5.24983,5.24996,11000000.0
2007-10-15 06:18:00,5.2493,5.25073,5.24929,5.25058,12000000.0
2007-10-15 06:19:00,5.25034,5.25105,5.24994,5.25001,19000000.0
2007-10-15 06:20:00,5.24872,5.24992,5.24851,5.24985,11000000.0
2007-10-15 06:21:00,5.24884,5.24884,5.24677,5.24755,9000000.0
2007-10-15 06:22:00,5.2475,5.24759,5.24632,5.24736,22000000.0
2007-10-15 06:23:00,5.24709,5.24827,5.24709,5.24777,18000000.0
2007-10-15 06:24:00,5.24799,5.24844,5.2476,5.2483,8000000.0
2007-10-15 06:25:00,5.24857,5.2496,5.24814,5.2496,9000000.0
2007-10-15 06:26:00,5.2497,5.25018,5.24895,5.24953,13000000.0
2007-10-15 06:27:00,5.25019,5.25019,5.24853,5.24996,15000000.0
2007-10-15 06:28:00,5.24952,5.24953,5.2484,5.24939,18000000.0
2007-10-15 06:29:00,5.2502,5.2502,5.24924,5.24924,16000000.0
2007-10-15 06:30:00,5.24971,5.24982,5.24864,5.24982,10000000.0
2007-10-15 06:31:00,5.24965,5.24983,5.24868,5.24882,13000000.0
2007-10-15 06:32:00,5.2489,5.2489,5.24839,5.24842,10000000.0
2007-10-15 06:33:00,5.24961,5.24986,5.24905,5.24986,10000000.0
2007-10-15 06:34:00,5.24925,5.24969,5.2484,5.24969,15000000.0
2007-10-15 06:35:00,5.24938,5.24996,5.2489,5.24905,13000000.0
2007-10-15 06:36:00,5.24933,5.24933,5.24796,5.24808,23000000.0
2007-10-15 06:37:00,5.24847,5.24949,5.24799,5.24949,11000000.0
2007-10-15 06:38:00,5.24948,5.24948,5.24797,5.24864,17000000.0
2007-10-15 06:39:00,5.24854,5.24917,5.24851,5.24912,8000000.0
2007-10-15 06:40:00,5.24931,5.24931,5.24873,5.24873,15000000.0
2007-10-15 06:41:00,5.24779,5.24937,5.24779,5.24831,15000000.0
2007-10-15 06:42:00,5.24936,5.24968,5.24842,5.24946,16000000.0
2007-10-15 06:43:00,5.24898,5.24971,5.24812,5.24837,12000000.0
2007-10-15 06:44:00,5.24917,5.24945,5.24839,5.24843,13000000.0
2007-10-15 06:45:00,5.24898,5.24992,5.24865,5.24885,14000000.0
2007-10-15 06:46:00,5.24949,5.24977,5.24876,5.24876,12000000.0
2007-10-15 06:47:00,5.24973,5.25008,5.24921,5.24992,11000000.0
2007-10-15 06:48:00,5.25059,5.25062,5.24923,5.24994,15000000.0
2007-10-15 06:49:00,5.2499,5.25149,5.2499,5.25081,17000000.0
2007-10-15 06:50:00,5.25082,5.25116,5.24983,5.25068,13000000.0
2007-10-15 06:51:00,5.25056,5.25056,5.2503,5.2504,8000000.0
2007-10-15 06:52:00,5.25036,5.25062,5.24985,5.25034,14000000.0
2007-10-15 06:53:00,5.25085,5.25089,5.24978,5.25015,13000000.0
2007-10-15 06:54:00,5.25074,5.25092,5.25024,5.25081,8000000.0
2007-10-15 06:55:00,5.25079,5.25095,5.25024,5.25093,10000000.0
2007-10-15 06:56:00,5.25028,5.2509,5.2498,5.25057,11000000.0
2007-10-15 06:57:00,5.25071,5.2511,5.24955,5.24955,17000000.0
2007-10-15 06:58:00,5.25002,5.25022,5.24909,5.24933,12000000.0
2007-10-15 06:59:00,5.24963,5.24973,5.24908,5.24908,14000000.0
2007-10-15 07:00:00,5.24941,5.25,5.24914,5.24938,11000000.0
2007-10-15 07:01:00,5.24955,5.25015,5.24878,5.24878,10000000.0
2007-10-15 07:02:00,5.24979,5.25019,5.24863,5.24947,14000000.0
2007-10-15 07:03:00,5.24921,5.2499,5.2489,5.24978,7000000.0
2007-10-15 07:04:00,5.25051,5.25051,5.24972,5.24976,16000000.0
2007-10-15 07:05:00,5.24935,5.25067,5.24901,5.2503,15000000.0
2007-10-15 07:06:00,5.25077,5.25088,5.24955,5.25036,16000000.0
2007-10-15 07:07:00,5.25022,5.25067,5.24914,5.25067,12000000.0
2007-10-15 07:08:00,5.25052,5.25052,5.24916,5.24916,8000000.0
2007-10-15 07:09:00,5.25004,5.25015,5.24948,5.24976,8000000.0
2007-10-15 07:10:00,5.24969,5.25028,5.24894,5.24894,16000000.0
2007-10-15 07:11:00,5.24995,5.24995,5.24926,5.24926,17000000.0
2007-10-15 07:12:00,5.24891,5.25028,5.24875,5.24879,20000000.0
2007-10-15 07:13:00,5.25018,5.25018,5.24898,5.24919,18000000.0
2007-10-15 07:14:00,5.25,5.25,5.24882,5.24947,11000000.0
2007-10-15 07:15:00,5.2486,5.24983,5.2486,5.24904,18000000.0
2007-10-15 07:16:00,5.24882,5.24962,5.24837,5.24898,18000000.0
2007-10-15 07:17:00,5.24925,5.24925,5.24786,5.24862,12000000.0
2007-10-15 07:18:00,5.24874,5.24973,5.24831,5.24904,18000000.0
2007-10-15 07:19:00,5.24778,5.2497,5.24778,5.2494,14000000.0
2007-10-15 07:20:00,5.24961,5.24968,5.24937,5.24938,18000000.0
2007-10-15 07:21:00,5.24883,5.24895,5.24818,5.24885,13000000.0
2007-10-15 07:22:00,5.24895,5.24976,5.24813,5.24813,14000000.0
2007-10-15 07:23:00,5.25009,5.25009,5.24877,5.24897,15000000.0
2007-10-15 07:24:00,5.24978,5.24978,5.24846,5.24888,16000000.0
2007-10-15 07:25:00,5.24985,5.24992,5.24838,5.24992,15000000.0
2007-10-15 07:26:00,5.24904,5.24953,5.24825,5.24953,13000000.0
2007-10-15 07:27:00,5.24979,5.24988,5.24966,5.24978,12000000.0
2007-10-15 07:28:00,5.24919,5.2495,5.24819,5.24908,22000000.0
2007-10-15 07:29:00,5.2491,5.2496,5.24844,5.24861,16000000.0
2007-10-15 07:30:00,5.24867,5.2498,5.24859,5.24918,14000000.0
2007-10-15 07:31:00,5.25002,5.25011,5.24876,5.24904,13000000.0
2007-10-15 07:32:00,5.24873,5.25022,5.24873,5.25022,9000000.0
2007-10-15 07:33:00,5.25063,5.25063,5.25041,5.25048,7000000.0
2007-10-15 07:34:00,5.25017,5.25051,5.24929,5.24965,18000000.0
2007-10-15 07:35:00,5.2516,5.2516,5.24945,5.24945,9000000.0
2007-10-15 07:36:00,5.25023,5.25062,5.24899,5.2504,13000000.0
2007-10-15 07:37:00,5.25069,5.25147,5.25037,5.25147,11000000.0
2007-10-15 07:38:00,5.2516,5.252,5.25063,5.25145,11000000.0
2007-10-15 07:39:00,5.25107,5.25247,5.2506,5.25089,19000000.0
2007-10-15 07:40:00,5.25083,5.25161,5.25066,5.25115,11000000.0
2007-10-15 07:41:00,5.25056,5.25205,5.25052,5.25198,7000000.0
2007-10-15 07:42:00,5.25161,5.25161,5.25007,5.25149,13000000.0
2007-10-15 07:43:00,5.25122,5.25235,5.25067,5.25235,14000000.0
2007-10-15 07:44:00,5.25312,5.25312,5.251,5.25146,10000000.0
2007-10-15 07:45:00,5.25047,5.25182,5.25047,5.25163,8000000.0
2007-10-15 07:46:00,5.25143,5.25167,5.25004,5.25093,13000000.0
2007-10-15 07:47:00,5.25173,5.25173,5.2501,5.25044,15000000.0
2007-10-15 07:48:00,5.25197,5.25197,5.25018,5.25025,13000000.0
2007-10-15 07:49:00,5.25178,5.25178,5.25049,5.2507,10000000.0
2007-10-15 07:50:00,5.25133,5.25133,5.25015,5.25113,17000000.0
2007-10-15 07:51:00,5.25073,5.25073,5.24754,5.2503,16000000.0
2007-10-15 07:52:00,5.2513,5.2513,5.24976,5.24991,13000000.0
2007-10-15 07:53:00,5.24932,5.25058,5.24932,5.25018,10000000.0
2007-10-15 07:54:00,5.24995,5.24995,5.24819,5.24819,11000000.0
2007-10-15 07:55:00,5.24868,5.24935,5.24795,5.24863,12000000.0
2007-10-15 07:56:00,5.24884,5.2494,5.24837,5.24889,13000000.0
2007-10-15 07:57:00,5.24914,5.2496,5.2485,5.24895,8000000.0
2007-10-15 07:58:00,5.24826,5.24993,5.24826,5.24993,14000000.0
2007-10-15 07:59:00,5.24895,5.25004,5.24783,5.24886,15000000.0
2007-10-15 08:00:00,5.24872,5.24879,5.24783,5.24783,10000000.0
2007-10-15 08:01:00,5.24793,5.24803,5.24665,5.2477,13000000.0
2007-10-15 08:02:00,5.24794,5.24868,5.24746,5.24868,14000000.0
2007-10-15 08:03:00,5.24772,5.24857,5.24714,5.24812,12000000.0
2007-10-15 08:04:00,5.24702,5.24868,5.247,5.24796,16000000.0
2007-10-15 08:05:00,5.24737,5.24835,5.24731,5.24731,14000000.0
2007-10-15 08:06:00,5.24872,5.24886,5.24748,5.24783,19000000.0
2007-10-15 08:07:00,5.24773,5.24973,5.24773,5.24854,19000000.0
2007-10-15 08:08:00,5.2496,5.2496,5.24872,5.24943,11000000.0
2007-10-15 08:09:00,5.24902,5.2496,5.2489,5.24941,10000000.0
2007-10-15 08:10:00,5.25054,5.25054,5.24921,5.24955,16000000.0
2007-10-15 08:11:00,5.24868,5.2498,5.24868,5.24886,9000000.0
2007-10-15 08:12:00,5.25022,5.25024,5.24902,5.25024,10000000.0
2007-10-15 08:13:00,5.24946,5.25049,5.24934,5.25049,11000000.0
2007-10-15 08:14:00,5.25028,5.25052,5.24919,5.24969,12000000.0
2007-10-15 08:15:00,5.24895,5.25072,5.24895,5.25072,15000000.0
2007-10-15 08:16:00,5.24967,5.25018,5.2489,5.2491,14000000.0
2007-10-15 08:17:00,5.24921,5.25009,5.24888,5.24957,10000000.0
2007-10-15 08:18:00,5.2498,5.2501,5.24892,5.24892,9000000.0
2007-10-15 08:19:00,5.24962,5.25061,5.24949,5.25057,11000000.0
2007-10-15 08:20:00,5.24977,5.25174,5.24959,5.2504,11000000.0
2007-10-15 08:21:00,5.25179,5.25203,5.25081,5.25203,20000000.0
2007-10-15 08:22:00,5.25098,5.25226,5.25098,5.25121,8000000.0
2007-10-15 08:23:00,5.25231,5.25231,5.2507,5.25164,12000000.0
2007-10-15 08:24:00,5.25171,5.25245,5.25033,5.25033,13000000.0
2007-10-15 08:25:00,5.25119,5.25179,5.25057,5.25066,12000000.0
2007-10-15 08:26:00,5.25142,5.25214,5.25088,5.25191,13000000.0
2007-10-15 08:27:00,5.25271,5.25275,5.25129,5.25129,11000000.0
2007-10-15 08:28:00,5.25069,5.25153,5.25056,5.25153,8000000.0
2007-10-15 08:29:00,5.25152,5.25152,5.25018,5.251,12000000.0
2007-10-15 08:30:00,5.25147,5.25188,5.25068,5.25078,11000000.0
2007-10-15 08:31:00,5.25099,5.25131,5.25016,5.25027,10000000.0
2007-10-15 08:32:00,5.25068,5.25113,5.24972,5.25109,13000000.0
2007-10-15 08:33:00,5.25111,5.25111,5.24956,5.24978,11000000.0
2007-10-15 08:34:00,5.24985,5.25078,5.24982,5.25078,17000000.0
2007-10-15 08:35:00,5.25007,5.25063,5.24919,5.24919,11000000.0
2007-10-15 08:36:00,5.24902,5.25023,5.24902,5.24962,10000000.0
2007-10-15 08:37:00,5.25098,5.25149,5.25037,5.25149,9000000.0
2007-10-15 08:38:00,5.252,5.252,5.2503,5.25084,18000000.0
2007-10-15 08:39:00,5.25123,5.25123,5.24992,5.25109,8000000.0
2007-10-15 08:40:00,5.25076,5.25076,5.24992,5.25015,7000000.0
2007-10-15 08:41:00,5.25099,5.25099,5.25034,5.25098,16000000.0
2007-10-15 08:42:00,5.25088,5.25105,5.24938,5.2494,14000000.0
2007-10-15 08:43:00,5.24995,5.25077,5.24971,5.25029,12000000.0
2007-10-15 08:44:00,5.24966,5.25111,5.24966,5.25014,9000000.0
2007-10-15 08:45:00,5.25056,5.25137,5.24973,5.25051,18000000.0
2007-10-15 08:46:00,5.25107,5.25161,5.24998,5.25086,14000000.0
2007-10-15 08:47:00,5.25148,5.2515,5.25035,5.25137,18000000.0
2007-10-15 08:48:00,5.25143,5.25155,5.24874,5.25011,12000000.0
2007-10-15 08:49:00,5.24933,5.24986,5.24853,5.24983,14000000.0
2007-10-15 08:50:00,5.24788,5.24931,5.24699,5.24818,16000000.0
2007-10-15 08:51:00,5.24852,5.24908,5.24751,5.24883,21000000.0
2007-10-15 08:52:00,5.24784,5.24896,5.24693,5.24766,20000000.0
2007-10-15 08:53:00,5.2471,5.24859,5.2471,5.24859,7000000.0
2007-10-15 08:54:00,5.24872,5.24884,5.24715,5.24739,17000000.0
2007-10-15 08:55:00,5.24636,5.2479,5.24636,5.24647,12000000.0
2007-10-15 08:56:00,5.24843,5.24843,5.24648,5.24718,17000000.0
2007-10-15 08:57:00,5.24803,5.24818,5.24637,5.24789,16000000.0
2007-10-15 08:58:00,5.24753,5.24826,5.24694,5.24826,12000000.0
2007-10-15 08:59:00,5.247,5.24843,5.24683,5.24843,13000000.0
2007-10-15 09:00:00,5.2478,5.2478,5.24475,5.2448,17000000.0
2007-10-15 09:01:00,5.24553,5.24617,5.24455,5.24558,13000000.0
2007-10-15 09:02:00,5.24652,5.24652,5.24479,5.24607,8000000.0
2007-10-15 09:03:00,5.24594,5.24594,5.24464,5.24564,16000000.0
2007-10-15 09:04:00,5.24383,5.24544,5.24383,5.24459,8000000.0
2007-10-15 09:05:00,5.24485,5.24535,5.24396,5.24535,11000000.0
2007-10-15 09:06:00,5.24488,5.24552,5.24428,5.24545,10000000.0
2007-10-15 09:07:00,5.24558,5.24589,5.2446,5.24477,10000000.0
2007-10-15 09:08:00,5.24511,5.2463,5.24455,5.24597,19000000.0
2007-10-15 09:09:00,5.24536,5.24713,5.24536,5.24693,16000000.0
2007-10-15 09:10:00,5.24684,5.24725,5.24586,5.24678,8000000.0
2007-10-15 09:11:00,5.24576,5.24661,5.24555,5.24586,11000000.0
2007-10-15 09:12:00,5.24511,5.24651,5.24511,5.24599,16000000.0
2007-10-15 09:13:00,5.24598,5.24656,5.2451,5.24567,15000000.0
2007-10-15 09:14:00,5.24627,5.24661,5.24562,5.24653,17000000.0
2007-10-15 09:15:00,5.24552,5.24659,5.24494,5.24652,12000000.0
2007-10-15 09:16:00,5.2451,5.24678,5.2451,5.24662,14000000.0
2007-10-15 09:17:00,5.24653,5.24653,5.2451,5.24531,14000000.0
2007-10-15 09:18:00,5.24563,5.24609,5.24475,5.24507,18000000.0
2007-10-15 09:19:00,5.24622,5.24903,5.2459,5.24793,14000000.0
2007-10-15 09:20:00,5.24997,5.25147,5.24887,5.25147,18000000.0
2007-10-15 09:21:00,5.25107,5.25195,5.24875,5.24907,17000000.0
2007-10-15 09:22:00,5.24968,5.25123,5.24952,5.25116,13000000.0
2007-10-15 09:23:00,5.25122,5.25122,5.24907,5.24907,12000000.0
2007-10-15 09:24:00,5.24976,5.25065,5.24912,5.24912,14000000.0
2007-10-15 09:25:00,5.24888,5.25043,5.24888,5.24944,9000000.0
2007-10-15 09:26:00,5.24964,5.25037,5.24876,5.25036,13000000.0
2007-10-15 09:27:00,5.25047,5.25047,5.24827,5.24842,13000000.0
2007-10-15 09:28:00,5.24879,5.24923,5.24572,5.24793,19000000.0
2007-10-15 09:29:00,5.24844,5.24844,5.24627,5.24745,14000000.0
2007-10-15 09:30:00,5.24792,5.24792,5.24682,5.24719,15000000.0
2007-10-15 09:31:00,5.24779,5.2486,5.24693,5.24763,11000000.0
2007-10-15 09:32:00,5.24853,5.24853,5.2461,5.2466,16000000.0
2007-10-15 09:33:00,5.24714,5.24772,5.24649,5.24652,9000000.0
2007-10-15 09:34:00,5.24621,5.24814,5.24621,5.24722,18000000.0
2007-10-15 09:35:00,5.24816,5.24816,5.24639,5.24678,14000000.0
2007-10-15 09:36:00,5.24587,5.24744,5.24516,5.24604,16000000.0
2007-10-15 09:37:00,5.24637,5.24637,5.24466,5.24506,20000000.0
2007-10-15 09:38:00,5.24556,5.24635,5.2442,5.24624,19000000.0
2007-10-15 09:39:00,5.24571,5.24599,5.24422,5.2452,16000000.0
2007-10-15 09:40:00,5.24422,5.24639,5.24422,5.2451,12000000.0
2007-10-15 09:41:00,5.24361,5.24484,5.24287,5.2443,18000000.0
2007-10-15 09:42:00,5.24288,5.24344,5.24068,5.24223,16000000.0
2007-10-15 09:43:00,5.24074,5.2417,5.23998,5.23998,15000000.0
2007-10-15 09:44:00,5.24034,5.24157,5.23963,5.24028,13000000.0
2007-10-15 09:45:00,5.23811,5.23969,5.2373,5.23888,13000000.0
2007-10-15 09:46:00,5.23902,5.23902,5.23568,5.23793,17000000.0
2007-10-15 09:47:00,5.23746,5.23754,5.23473,5.23529,13000000.0
2007-10-15 09:48:00,5.23697,5.23718,5.23567,5.23703,16000000.0
2007-10-15 09:49:00,5.23759,5.23837,5.23674,5.23787,17000000.0
2007-10-15 09:50:00,5.23821,5.23904,5.23764,5.2378,12000000.0
2007-10-15 09:51:00,5.23893,5.23893,5.23706,5.23706,16000000.0
2007-10-15 09:52:00,5.23716,5.23889,5.23692,5.23786,16000000.0
2007-10-15 09:53:00,5.23773,5.23811,5.23628,5.23688,15000000.0
2007-10-15 09:54:00,5.23527,5.23641,5.23397,5.2346,15000000.0
2007-10-15 09:55:00,5.23375,5.23469,5.23254,5.23276,15000000.0
2007-10-15 09:56:00,5.23288,5.23346,5.23223,5.23346,17000000.0
2007-10-15 09:57:00,5.23372,5.23392,5.2323,5.23238,12000000.0
2007-10-15 09:58:00,5.23264,5.23488,5.23249,5.23342,14000000.0
2007-10-15 09:59:00,5.23466,5.2351,5.23379,5.23379,10000000.0
2007-10-15 10:00:00,5.23549,5.2357,5.23478,5.23519,11000000.0
2007-10-15 10:01:00,5.23273,5.23462,5.23094,5.23143,24000000.0
2007-10-15 10:02:00,5.23118,5.2317,5.23006,5.23115,14000000.0
2007-10-15 10:03:00,5.23143,5.23143,5.22967,5.23123,16000000.0
2007-10-15 10:04:00,5.23082,5.23176,5.23009,5.23117,10000000.0
2007-10-15 10:05:00,5.23089,5.23141,5.2305,5.23114,10000000.0
2007-10-15 10:06:00,5.23125,5.2314,5.2299,5.23041,9000000.0
2007-10-15 10:07:00,5.23175,5.23175,5.23012,5.23059,11000000.0
2007-10-15 10:08:00,5.23143,5.23143,5.22923,5.22925,9000000.0
2007-10-15 10:09:00,5.23057,5.23068,5.2284,5.23058,11000000.0
2007-10-15 10:10:00,5.23098,5.23098,5.22918,5.22918,15000000.0
2007-10-15 10:11:00,5.22961,5.23076,5.22905,5.2297,16000000.0
2007-10-15 10:12:00,5.23168,5.2327,5.23081,5.23132,19000000.0
2007-10-15 10:13:00,5.2321,5.2321,5.23016,5.23142,9000000.0
2007-10-15 10:14:00,5.232,5.2328,5.23154,5.23186,11000000.0
2007-10-15 10:15:00,5.23169,5.23309,5.23157,5.23309,8000000.0
2007-10-15 10:16:00,5.232,5.23327,5.23182,5.23198,17000000.0
2007-10-15 10:17:00,5.23251,5.23419,5.23228,5.23247,16000000.0
2007-10-15 10:18:00,5.23325,5.2336,5.23194,5.2336,16000000.0
2007-10-15 10:19:00,5.23393,5.23393,5.23244,5.23274,17000000.0
2007-10-15 10:20:00,5.23296,5.2338,5.23186,5.23306,16000000.0
2007-10-15 10:21:00,5.23189,5.23382,5.23189,5.2336,7000000.0
2007-10-15 10:22:00,5.23257,5.23455,5.23242,5.23302,10000000.0
2007-10-15 10:23:00,5.23302,5.23473,5.23302,5.23399,14000000.0
2007-10-15 10:24:00,5.23451,5.23451,5.23337,5.23337,13000000.0
2007-10-15 10:25:00,5.23373,5.23495,5.23313,5.23443,12000000.0
2007-10-15 10:26:00,5.23393,5.23437,5.23341,5.23384,11000000.0
2007-10-15 10:27:00,5.2337,5.2337,5.23161,5.23327,13000000.0
2007-10-15 10:28:00,5.23317,5.23359,5.23198,5.23198,13000000.0
2007-10-15 10:29:00,5.23262,5.23306,5.23217,5.23254,11000000.0
2007-10-15 10:30:00,5.2336,5.2336,5.23194,5.23304,9000000.0
2007-10-15 10:31:00,5.233,5.23322,5.23207,5.23319,16000000.0
2007-10-15 10:32:00,5.23332,5.23332,5.23229,5.23269,9000000.0
2007-10-15 10:33:00,5.23302,5.23326,5.23241,5.23326,12000000.0
2007-10-15 10:34:00,5.23354,5.23354,5.23237,5.23237,11000000.0
2007-10-15 10:35:00,5.23222,5.23314,5.23144,5.23285,17000000.0
2007-10-15 10:36:00,5.2327,5.23303,5.232,5.23255,10000000.0
2007-10-15 10:37:00,5.23259,5.23409,5.23208,5.23242,15000000.0
2007-10-15 10:38:00,5.23327,5.2334,5.23182,5.23198,17000000.0
2007-10-15 10:39:00,5.23196,5.23344,5.23196,5.23201,13000000.0
2007-10-15 10:40:00,5.23358,5.23358,5.23213,5.23213,10000000.0
2007-10-15 10:41:00,5.23298,5.23364,5.23248,5.23363,15000000.0
2007-10-15 10:42:00,5.23313,5.23359,5.23258,5.23326,12000000.0
2007-10-15 10:43:00,5.23338,5.23341,5.23225,5.23271,13000000.0
2007-10-15 10:44:00,5.23209,5.23367,5.23209,5.23367,12000000.0
2007-10-15 10:45:00,5.23351,5.23351,5.23155,5.23155,13000000.0
2007-10-15 10:46:00,5.23221,5.23284,5.23118,5.23262,13000000.0
2007-10-15 10:47:00,5.23175,5.23307,5.23155,5.23307,7000000.0
2007-10-15 10:48:00,5.23254,5.23254,5.23149,5.2325,12000000.0
2007-10-15 10:49:00,5.23135,5.23291,5.23135,5.23291,10000000.0
2007-10-15 10:50:00,5.23246,5.23301,5.23191,5.23284,14000000.0
2007-10-15 10:51:00,5.23316,5.23316,5.23151,5.23295,11000000.0
2007-10-15 10:52:00,5.23241,5.23269,5.23043,5.23166,20000000.0
2007-10-15 10:53:00,5.23107,5.23122,5.22991,5.23063,9000000.0
2007-10-15 10:54:00,5.22995,5.23163,5.22984,5.23163,18000000.0
2007-10-15 10:55:00,5.2317,5.23178,5.22986,5.22986,10000000.0
2007-10-15 10:56:00,5.23122,5.23122,5.22948,5.22988,11000000.0
2007-10-15 10:57:00,5.2305,5.23111,5.22995,5.22995,8000000.0
2007-10-15 10:58:00,5.23051,5.23124,5.23009,5.2305,10000000.0
2007-10-15 10:59:00,5.23159,5.23186,5.23027,5.23117,10000000.0
2007-10-15 11:00:00,5.23104,5.23104,5.22937,5.23026,15000000.0
2007-10-15 11:01:00,5.2303,5.23159,5.22948,5.22948,12000000.0
2007-10-15 11:02:00,5.23003,5.23038,5.22962,5.22989,8000000.0
2007-10-15 11:03:00,5.22917,5.23156,5.22915,5.23081,11000000.0
2007-10-15 11:04:00,5.2298,5.23131,5.2298,5.23105,15000000.0
2007-10-15 11:05:00,5.23144,5.23144,5.22966,5.23058,17000000.0
2007-10-15 11:06:00,5.22951,5.23073,5.22896,5.23,12000000.0
2007-10-15 11:07:00,5.2312,5.23124,5.22979,5.2307,11000000.0
2007-10-15 11:08:00,5.23067,5.23107,5.22936,5.23059,22000000.0
2007-10-15 11:09:00,5.22923,5.23088,5.22919,5.23011,9000000.0
2007-10-15 11:10:00,5.22968,5.23061,5.22901,5.23061,16000000.0
2007-10-15 11:11:00,5.23017,5.23043,5.22966,5.2298,7000000.0
2007-10-15 11:12:00,5.23046,5.23046,5.22906,5.23041,15000000.0
2007-10-15 11:13:00,5.22991,5.23064,5.22943,5.23064,11000000.0
2007-10-15 11:14:00,5.23083,5.23121,5.22987,5.23121,18000000.0
2007-10-15 11:15:00,5.23068,5.23142,5.23028,5.23142,11000000.0
2007-10-15 11:16:00,5.23133,5.23163,5.23031,5.23163,13000000.0
2007-10-15 11:17:00,5.23179,5.23179,5.22997,5.23079,13000000.0
2007-10-15 11:18:00,5.2308,5.2311,5.23005,5.23097,9000000.0
2007-10-15 11:19:00,5.22988,5.2315,5.22988,5.23037,17000000.0
2007-10-15 11:20:00,5.23143,5.23169,5.23054,5.2308,14000000.0
2007-10-15 11:21:00,5.23032,5.23193,5.23032,5.23126,14000000.0
2007-10-15 11:22:00,5.23183,5.23183,5.23068,5.23091,22000000.0
2007-10-15 11:23:00,5.23047,5.23177,5.23046,5.23097,8000000.0
2007-10-15 11:24:00,5.23131,5.23176,5.23007,5.23176,18000000.0
2007-10-15 11:25:00,5.23068,5.23133,5.23042,5.23121,9000000.0
2007-10-15 11:26:00,5.23147,5.2317,5.23032,5.23032,15000000.0
2007-10-15 11:27:00,5.23069,5.23146,5.23061,5.23146,10000000.0
2007-10-15 11:28:00,5.23064,5.231,5.22993,5.23071,13000000.0
2007-10-15 11:29:00,5.23082,5.23133,5.22955,5.22955,17000000.0
2007-10-15 11:30:00,5.23086,5.23136,5.22934,5.22934,13000000.0
2007-10-15 11:31:00,5.23041,5.23041,5.22838,5.229,12000000.0
2007-10-15 11:32:00,5.22931,5.2303,5.22828,5.22828,20000000.0
2007-10-15 11:33:00,5.22964,5.22964,5.22742,5.22746,16000000.0
2007-10-15 11:34:00,5.22814,5.22972,5.22775,5.22784,13000000.0
2007-10-15 11:35:00,5.22819,5.22925,5.22737,5.22905,14000000.0
2007-10-15 11:36:00,5.22837,5.22853,5.2277,5.228,11000000.0
2007-10-15 11:37:00,5.22841,5.22931,5.22766,5.22843,16000000.0
2007-10-15 11:38:00,5.2289,5.22896,5.22774,5.22801,8000000.0
2007-10-15 11:39:00,5.22855,5.22856,5.22774,5.22811,11000000.0
2007-10-15 11:40:00,5.22856,5.22945,5.22818,5.22926,12000000.0
2007-10-15 11:41:00,5.22903,5.2298,5.22873,5.2298,10000000.0
2007-10-15 11:42:00,5.22986,5.23017,5.22865,5.23017,10000000.0
2007-10-15 11:43:00,5.22935,5.22966,5.2281,5.22842,17000000.0
2007-10-15 11:44:00,5.22932,5.22932,5.22789,5.22832,15000000.0
2007-10-15 11:45:00,5.22843,5.22949,5.22716,5.22871,16000000.0
2007-10-15 11:46:00,5.22913,5.22941,5.22823,5.2292,7000000.0
2007-10-15 11:47:00,5.22868,5.22995,5.22815,5.22889,16000000.0
2007-10-15 11:48:00,5.229,5.2298,5.22836,5.22869,13000000.0
2007-10-15 11:49:00,5.22975,5.23091,5.2297,5.23058,10000000.0
2007-10-15 11:50:00,5.23124,5.23254,5.23035,5.23064,12000000.0
2007-10-15 11:51:00,5.23115,5.23162,5.22993,5.22993,14000000.0
2007-10-15 11:52:00,5.2299,5.23049,5.22925,5.23012,18000000.0
2007-10-15 11:53:00,5.22849,5.23023,5.22837,5.22975,16000000.0
2007-10-15 11:54:00,5.22893,5.22979,5.22856,5.22971,8000000.0
2007-10-15 11:55:00,5.22859,5.22931,5.2281,5.22842,8000000.0
2007-10-15 11:56:00,5.22967,5.22979,5.2282,5.22858,8000000.0
2007-10-15 11:57:00,5.22864,5.22905,5.22793,5.22857,11000000.0
2007-10-15 11:58:00,5.22892,5.22927,5.2274,5.22847,14000000.0
2007-10-15 11:59:00,5.2281,5.22881,5.22752,5.2281,11000000.0
2007-10-15 12:00:00,5.22826,5.22888,5.2279,5.22873,15000000.0
2007-10-15 12:01:00,5.22892,5.22955,5.22787,5.22953,13000000.0
2007-10-15 12:02:00,5.22987,5.22987,5.22758,5.22894,15000000.0
2007-10-15 12:03:00,5.22921,5.22951,5.22789,5.22897,11000000.0
2007-10-15 12:04:00,5.22813,5.22901,5.22793,5.2282,9000000.0
2007-10-15 12:05:00,5.22839,5.22865,5.22799,5.22848,9000000.0
2007-10-15 12:06:00,5.22854,5.22861,5.22712,5.2272,15000000.0
2007-10-15 12:07:00,5.22789,5.2283,5.22653,5.2283,11000000.0
2007-10-15 12:08:00,5.22836,5.22836,5.22604,5.22604,8000000.0
2007-10-15 12:09:00,5.22731,5.2281,5.22628,5.22628,18000000.0
2007-10-15 12:10:00,5.2269,5.22805,5.22627,5.2267,14000000.0
2007-10-15 12:11:00,5.22586,5.2277,5.22584,5.22616,9000000.0
2007-10-15 12:12:00,5.22617,5.2273,5.22507,5.22592,18000000.0
2007-10-15 12:13:00,5.22514,5.22672,5.22428,5.22528,12000000.0
2007-10-15 12:14:00,5.22578,5.22579,5.22487,5.22542,10000000.0
2007-10-15 12:15:00,5.22598,5.22606,5.22497,5.22549,8000000.0
2007-10-15 12:16:00,5.22554,5.22696,5.22515,5.22696,14000000.0
2007-10-15 12:17:00,5.2267,5.22731,5.22594,5.22594,13000000.0
2007-10-15 12:18:00,5.22653,5.22673,5.22574,5.22624,10000000.0
2007-10-15 12:19:00,5.22613,5.2274,5.22566,5.2274,11000000.0
2007-10-15 12:20:00,5.22603,5.22611,5.22481,5.22481,8000000.0
2007-10-15 12:21:00,5.22509,5.2266,5.22482,5.22609,20000000.0
2007-10-15 12:22:00,5.22628,5.22628,5.22488,5.22554,14000000.0
2007-10-15 12:23:00,5.2265,5.22659,5.2259,5.22651,11000000.0
2007-10-15 12:24:00,5.22647,5.22647,5.22476,5.2251,17000000.0
2007-10-15 12:25:00,5.22625,5.22625,5.22471,5.22528,12000000.0
2007-10-15 12:26:00,5.2248,5.2259,5.2248,5.22546,7000000.0
2007-10-15 12:27:00,5.22626,5.22626,5.2251,5.22547,7000000.0
2007-10-15 12:28:00,5.22654,5.22679,5.22509,5.22532,19000000.0
2007-10-15 12:29:00,5.22684,5.22685,5.22608,5.22608,12000000.0
2007-10-15 12:30:00,5.22577,5.22702,5.22577,5.2262,10000000.0
2007-10-15 12:31:00,5.22761,5.2278,5.22572,5.22572,12000000.0
2007-10-15 12:32:00,5.22528,5.22709,5.22528,5.226,12000000.0
2007-10-15 12:33:00,5.22535,5.22676,5.22515,5.22579,15000000.0
2007-10-15 12:34:00,5.22599,5.22738,5.22543,5.22618,12000000.0
2007-10-15 12:35:00,5.22713,5.22713,5.22581,5.22705,12000000.0
2007-10-15 12:36:00,5.22678,5.22703,5.22559,5.22684,15000000.0
2007-10-15 12:37:00,5.22612,5.22636,5.225,5.22568,8000000.0
2007-10-15 12:38:00,5.22625,5.22638,5.22464,5.22512,15000000.0
2007-10-15 12:39:00,5.22512,5.22624,5.22467,5.22621,14000000.0
2007-10-15 12:40:00,5.22651,5.22658,5.22487,5.22507,18000000.0
2007-10-15 12:41:00,5.22692,5.22692,5.22578,5.22671,11000000.0
2007-10-15 12:42:00,5.22668,5.22707,5.22561,5.22686,17000000.0
2007-10-15 12:43:00,5.22665,5.22742,5.22558,5.22629,11000000.0
2007-10-15 12:44:00,5.22747,5.22747,5.22654,5.22655,13000000.0
2007-10-15 12:45:00,5.22632,5.22768,5.22622,5.22688,10000000.0
2007-10-15 12:46:00,5.22639,5.22842,5.22639,5.22648,20000000.0
2007-10-15 12:47:00,5.22803,5.22841,5.22722,5.228,10000000.0
2007-10-15 12:48:00,5.22658,5.22756,5.22655,5.22705,10000000.0
2007-10-15 12:49:00,5.22726,5.22805,5.22679,5.22713,15000000.0
2007-10-15 12:50:00,5.22736,5.22769,5.22638,5.22757,14000000.0
2007-10-15 12:51:00,5.22723,5.22735,5.22623,5.22706,14000000.0
2007-10-15 12:52:00,5.22646,5.22715,5.22572,5.22685,9000000.0
2007-10-15 12:53:00,5.22704,5.22712,5.22586,5.22661,9000000.0
2007-10-15 12:54:00,5.22743,5.22785,5.22604,5.2273,20000000.0
2007-10-15 12:55:00,5.22679,5.22726,5.2259,5.22666,12000000.0
2007-10-15 12:56:00,5.22765,5.22765,5.22648,5.22693,7000000.0
2007-10-15 12:57:00,5.22745,5.22766,5.22612,5.22751,13000000.0
2007-10-15 12:58:00,5.22781,5.22817,5.22646,5.22653,16000000.0
2007-10-15 12:59:00,5.2269,5.22753,5.22615,5.22753,14000000.0
2007-10-15 13:00:00,5.22645,5.22749,5.22645,5.22675,12000000.0
2007-10-15 13:01:00,5.22788,5.22852,5.22722,5.22852,17000000.0
2007-10-15 13:02:00,5.22778,5.22797,5.2268,5.22686,10000000.0
2007-10-15 13:03:00,5.22809,5.22959,5.22708,5.22959,22000000.0
2007-10-15 13:04:00,5.22985,5.22985,5.22758,5.22884,20000000.0
2007-10-15 13:05:00,5.22902,5.22967,5.22855,5.22945,14000000.0
2007-10-15 13:06:00,5.22964,5.22968,5.22813,5.22813,17000000.0
2007-10-15 13:07:00,5.22863,5.22971,5.2284,5.22971,22000000.0
2007-10-15 13:08:00,5.22931,5.22931,5.2275,5.22813,12000000.0
2007-10-15 13:09:00,5.22813,5.22922,5.22739,5.22814,12000000.0
2007-10-15 13:10:00,5.22753,5.22855,5.22674,5.22842,20000000.0
2007-10-15 13:11:00,5.22787,5.22906,5.22766,5.2289,12000000.0
2007-10-15 13:12:00,5.22873,5.22942,5.22787,5.22886,16000000.0
2007-10-15 13:13:00,5.22891,5.22943,5.22843,5.22923,14000000.0
2007-10-15 13:14:00,5.23002,5.23029,5.22844,5.23029,17000000.0
2007-10-15 13:15:00,5.23012,5.23021,5.2289,5.22906,7000000.0
2007-10-15 13:16:00,5.23056,5.23068,5.22879,5.23012,9000000.0
2007-10-15 13:17:00,5.23013,5.23092,5.22893,5.22941,15000000.0
2007-10-15 13:18:00,5.22994,5.23148,5.2299,5.23088,17000000.0
2007-10-15 13:19:00,5.23134,5.23199,5.23034,5.23135,15000000.0
2007-10-15 13:20:00,5.23074,5.232,5.23067,5.23089,12000000.0
2007-10-15 13:21:00,5.23125,5.23188,5.23011,5.23106,24000000.0
2007-10-15 13:22:00,5.23164,5.23222,5.23087,5.23193,12000000.0
2007-10-15 13:23:00,5.23193,5.23193,5.23022,5.23172,12000000.0
2007-10-15 13:24:00,5.23192,5.23199,5.23059,5.23061,18000000.0
2007-10-15 13:25:00,5.23176,5.23237,5.23108,5.23222,12000000.0
2007-10-15 13:26:00,5.23171,5.23185,5.2306,5.23185,12000000.0
2007-10-15 13:27:00,5.23228,5.23231,5.23052,5.23052,9000000.0
2007-10-15 13:28:00,5.23115,5.23202,5.2304,5.23202,15000000.0
2007-10-15 13:29:00,5.23172,5.23191,5.23062,5.23136,14000000.0
2007-10-15 13:30:00,5.23126,5.23163,5.23083,5.23101,11000000.0
2007-10-15 13:31:00,5.23049,5.23175,5.23049,5.23102,11000000.0
2007-10-15 13:32:00,5.23021,5.23201,5.23021,5.23201,8000000.0
2007-10-15 13:33:00,5.23123,5.23196,5.23088,5.23196,14000000.0
2007-10-15 13:34:00,5.23213,5.23213,5.23056,5.23157,11000000.0
2007-10-15 13:35:00,5.23134,5.23178,5.23001,5.23083,16000000.0
2007-10-15 13:36:00,5.23155,5.23172,5.2306,5.2306,8000000.0
2007-10-15 13:37:00,5.23135,5.23187,5.2304,5.23064,17000000.0
2007-10-15 13:38:00,5.23137,5.23137,5.22936,5.23008,14000000.0
2007-10-15 13:39:00,5.23029,5.23047,5.22918,5.23047,10000000.0
2007-10-15 13:40:00,5.23017,5.23053,5.22949,5.22949,8000000.0
2007-10-15 13:41:00,5.23161,5.23161,5.22994,5.22994,11000000.0
2007-10-15 13:42:00,5.23021,5.23135,5.2299,5.23132,14000000.0
2007-10-15 13:43:00,5.2312,5.23148,5.23023,5.23023,11000000.0
2007-10-15 13:44:00,5.23128,5.23204,5.23055,5.23203,11000000.0
2007-10-15 13:45:00,5.23218,5.23409,5.23155,5.23323,14000000.0
2007-10-15 13:46:00,5.23479,5.23518,5.23339,5.23404,11000000.0
2007-10-15 13:47:00,5.23546,5.23546,5.23379,5.23488,13000000.0
2007-10-15 13:48:00,5.23485,5.23485,5.23341,5.23341,14000000.0
2007-10-15 13:49:00,5.23318,5.23445,5.23254,5.23374,12000000.0
2007-10-15 13:50:00,5.23289,5.23385,5.23215,5.23215,16000000.0
2007-10-15 13:51:00,5.23338,5.23338,5.23167,5.23291,14000000.0
2007-10-15 13:52:00,5.23174,5.23419,5.23174,5.23302,10000000.0
2007-10-15 13:53:00,5.23378,5.23393,5.23302,5.23374,10000000.0
2007-10-15 13:54:00,5.23384,5.23414,5.23311,5.234,8000000.0
2007-10-15 13:55:00,5.23237,5.23415,5.232,5.23271,13000000.0
2007-10-15 13:56:00,5.23344,5.23344,5.23218,5.23222,17000000.0
2007-10-15 13:57:00,5.23353,5.2337,5.23182,5.23182,13000000.0
2007-10-15 13:58:00,5.23273,5.23383,5.23237,5.23377,7000000.0
2007-10-15 13:59:00,5.23278,5.23336,5.23212,5.23336,9000000.0
2007-10-15 14:00:00,5.23312,5.23333,5.23224,5.23224,7000000.0
2007-10-15 14:01:00,5.23268,5.23353,5.23216,5.23353,11000000.0
2007-10-15 14:02:00,5.23185,5.23308,5.23095,5.23227,19000000.0
2007-10-15 14:03:00,5.2318,5.23257,5.23088,5.23212,13000000.0
2007-10-15 14:04:00,5.23206,5.23264,5.22929,5.23086,22000000.0
2007-10-15 14:05:00,5.23051,5.23101,5.22922,5.22996,17000000.0
2007-10-15 14:06:00,5.23145,5.23145,5.23017,5.23112,11000000.0
2007-10-15 14:07:00,5.23049,5.23154,5.22983,5.23009,9000000.0
2007-10-15 14:08:00,5.23126,5.23133,5.23011,5.23022,11000000.0
2007-10-15 14:09:00,5.23153,5.23153,5.22986,5.23136,12000000.0
2007-10-15 14:10:00,5.23154,5.23161,5.23006,5.23102,13000000.0
2007-10-15 14:11:00,5.23071,5.23164,5.23062,5.23126,14000000.0
2007-10-15 14:12:00,5.23094,5.23199,5.23071,5.23199,11000000.0
2007-10-15 14:13:00,5.2316,5.23196,5.23032,5.23196,11000000.0
2007-10-15 14:14:00,5.23185,5.23233,5.23144,5.23233,7000000.0
2007-10-15 14:15:00,5.23212,5.23227,5.23043,5.23193,14000000.0
2007-10-15 14:16:00,5.23185,5.23246,5.2309,5.23235,13000000.0
2007-10-15 14:17:00,5.23127,5.23363,5.23096,5.23217,22000000.0
2007-10-15 14:18:00,5.23216,5.23255,5.23058,5.23114,15000000.0
2007-10-15 14:19:00,5.23194,5.23303,5.23136,5.23303,12000000.0
2007-10-15 14:20:00,5.23191,5.23272,5.23172,5.23231,7000000.0
2007-10-15 14:21:00,5.23231,5.23322,5.2318,5.23308,13000000.0
2007-10-15 14:22:00,5.23228,5.23236,5.23091,5.23157,8000000.0
2007-10-15 14:23:00,5.23054,5.23148,5.22976,5.23127,11000000.0
2007-10-15 14:24:00,5.23093,5.23093,5.22948,5.2303,13000000.0
2007-10-15 14:25:00,5.22988,5.23022,5.22923,5.22988,15000000.0
2007-10-15 14:26:00,5.22966,5.23115,5.22966,5.23115,8000000.0
2007-10-15 14:27:00,5.23095,5.23129,5.2303,5.23111,10000000.0
2007-10-15 14:28:00,5.22929,5.23109,5.22929,5.23065,11000000.0
2007-10-15 14:29:00,5.23004,5.23146,5.23004,5.23076,21000000.0
2007-10-15 14:30:00,5.23057,5.23323,5.23055,5.23268,11000000.0
2007-10-15 14:31:00,5.23347,5.23435,5.23221,5.23403,17000000.0
2007-10-15 14:32:00,5.23494,5.23515,5.23369,5.23387,15000000.0
2007-10-15 14:33:00,5.23492,5.23517,5.23334,5.23414,8000000.0
2007-10-15 14:34:00,5.23456,5.2351,5.23355,5.2351,9000000.0
2007-10-15 14:35:00,5.23476,5.23511,5.23329,5.23511,11000000.0
2007-10-15 14:36:00,5.23506,5.23674,5.23411,5.23517,15000000.0
2007-10-15 14:37:00,5.23469,5.23602,5.23443,5.2353,8000000.0
2007-10-15 14:38:00,5.23474,5.23521,5.23303,5.23313,10000000.0
2007-10-15 14:39:00,5.23251,5.23356,5.2318,5.2318,19000000.0
2007-10-15 14:40:00,5.23396,5.23401,5.23198,5.23347,15000000.0
2007-10-15 14:41:00,5.23428,5.2343,5.23314,5.23315,15000000.0
2007-10-15 14:42:00,5.23266,5.23444,5.23266,5.2341,17000000.0
2007-10-15 14:43:00,5.23216,5.23394,5.23216,5.23345,15000000.0
2007-10-15 14:44:00,5.23396,5.23544,5.23348,5.23544,15000000.0
2007-10-15 14:45:00,5.23539,5.23539,5.23379,5.23478,9000000.0
2007-10-15 14:46:00,5.23513,5.23631,5.23411,5.23547,11000000.0
2007-10-15 14:47:00,5.2367,5.23788,5.23632,5.23775,12000000.0
2007-10-15 14:48:00,5.23807,5.23807,5.2364,5.23753,12000000.0
2007-10-15 14:49:00,5.23722,5.23815,5.23671,5.23791,12000000.0
2007-10-15 14:50:00,5.23736,5.23858,5.23664,5.23858,15000000.0
2007-10-15 14:51:00,5.23744,5.23784,5.23592,5.23629,10000000.0
2007-10-15 14:52:00,5.2372,5.23756,5.23577,5.23646,13000000.0
2007-10-15 14:53:00,5.23761,5.23761,5.23568,5.23655,13000000.0
2007-10-15 14:54:00,5.23611,5.23611,5.2352,5.23575,9000000.0
2007-10-15 14:55:00,5.23549,5.23552,5.2345,5.23487,16000000.0
2007-10-15 14:56:00,5.2358,5.2358,5.23455,5.23555,15000000.0
2007-10-15 14:57:00,5.23558,5.23746,5.2349,5.23746,15000000.0
2007-10-15 14:58:00,5.23642,5.23658,5.23564,5.2358,11000000.0
2007-10-15 14:59:00,5.23602,5.23631,5.23478,5.23587,14000000.0
2007-10-15 15:00:00,5.23672,5.23836,5.2351,5.23818,18000000.0
2007-10-15 15:01:00,5.23845,5.23948,5.23751,5.23948,12000000.0
2007-10-15 15:02:00,5.23885,5.23978,5.23865,5.23978,7000000.0
2007-10-15 15:03:00,5.23851,5.24005,5.23767,5.23858,18000000.0
2007-10-15 15:04:00,5.23703,5.23886,5.23601,5.23674,21000000.0
2007-10-15 15:05:00,5.23694,5.23783,5.23626,5.23783,13000000.0
2007-10-15 15:06:00,5.23701,5.23768,5.2363,5.237,14000000.0
2007-10-15 15:07:00,5.23657,5.23754,5.23637,5.23649,22000000.0
2007-10-15 15:08:00,5.23721,5.23734,5.2355,5.23699,10000000.0
2007-10-15 15:09:00,5.23713,5.23847,5.23666,5.23815,9000000.0
2007-10-15 15:10:00,5.23716,5.23832,5.23671,5.23746,14000000.0
2007-10-15 15:11:00,5.2364,5.23762,5.23514,5.23545,12000000.0
2007-10-15 15:12:00,5.23703,5.23703,5.23453,5.23526,13000000.0
2007-10-15 15:13:00,5.23563,5.23563,5.23412,5.23435,12000000.0
2007-10-15 15:14:00,5.23531,5.23546,5.23447,5.23456,10000000.0
2007-10-15 15:15:00,5.23521,5.23578,5.234,5.23523,16000000.0
2007-10-15 15:16:00,5.23524,5.23524,5.23399,5.23415,15000000.0
2007-10-15 15:17:00,5.23406,5.23524,5.23347,5.2352,14000000.0
2007-10-15 15:18:00,5.2344,5.2344,5.23158,5.23167,12000000.0
2007-10-15 15:19:00,5.23291,5.23434,5.2327,5.23409,11000000.0
2007-10-15 15:20:00,5.23235,5.23299,5.23162,5.23291,14000000.0
2007-10-15 15:21:00,5.23139,5.23376,5.23139,5.23316,14000000.0
2007-10-15 15:22:00,5.23261,5.23365,5.23261,5.23347,10000000.0
2007-10-15 15:23:00,5.23402,5.23483,5.23342,5.23392,11000000.0
2007-10-15 15:24:00,5.23447,5.23475,5.23342,5.23409,10000000.0
2007-10-15 15:25:00,5.23387,5.23516,5.23361,5.23411,16000000.0
2007-10-15 15:26:00,5.23538,5.2358,5.23405,5.23575,15000000.0
2007-10-15 15:27:00,5.23556,5.23556,5.23411,5.2346,10000000.0
2007-10-15 15:28:00,5.23436,5.23542,5.23412,5.23443,11000000.0
2007-10-15 15:29:00,5.23646,5.23672,5.23503,5.23519,19000000.0
2007-10-15 15:30:00,5.23598,5.23598,5.23422,5.23422,10000000.0
2007-10-15 15:31:00,5.23594,5.23631,5.23447,5.23623,14000000.0
2007-10-15 15:32:00,5.23608,5.23608,5.23365,5.23559,12000000.0
2007-10-15 15:33:00,5.2355,5.23564,5.23398,5.23455,20000000.0
2007-10-15 15:34:00,5.23442,5.23528,5.23434,5.23456,12000000.0
2007-10-15 15:35:00,5.23409,5.23534,5.23389,5.23532,12000000.0
2007-10-15 15:36:00,5.2342,5.2352,5.23377,5.2352,10000000.0
2007-10-15 15:37:00,5.23393,5.23477,5.23341,5.23462,10000000.0
2007-10-15 15:38:00,5.23403,5.23491,5.2332,5.23423,13000000.0
2007-10-15 15:39:00,5.23417,5.23504,5.23376,5.23433,7000000.0
2007-10-15 15:40:00,5.23378,5.23437,5.23339,5.2342,10000000.0
2007-10-15 15:41:00,5.23408,5.23503,5.23345,5.23345,9000000.0
2007-10-15 15:42:00,5.2342,5.23507,5.23373,5.23415,13000000.0
2007-10-15 15:43:00,5.23333,5.23453,5.23322,5.23384,16000000.0
2007-10-15 15:44:00,5.23255,5.23447,5.23246,5.23274,14000000.0
2007-10-15 15:45:00,5.23125,5.23258,5.23052,5.23108,15000000.0
2007-10-15 15:46:00,5.23026,5.23374,5.2299,5.23155,13000000.0
2007-10-15 15:47:00,5.23023,5.23076,5.22927,5.23076,9000000.0
2007-10-15 15:48:00,5.22938,5.23104,5.22917,5.2303,21000000.0
2007-10-15 15:49:00,5.23018,5.23084,5.22934,5.23022,23000000.0
2007-10-15 15:50:00,5.23139,5.23147,5.22988,5.23105,12000000.0
2007-10-15 15:51:00,5.23115,5.23173,5.22987,5.23009,19000000.0
2007-10-15 15:52:00,5.23161,5.2319,5.23049,5.23055,15000000.0
2007-10-15 15:53:00,5.23068,5.23192,5.22969,5.23,14000000.0
2007-10-15 15:54:00,5.2304,5.23078,5.22955,5.23078,15000000.0
2007-10-15 15:55:00,5.22994,5.23118,5.22983,5.22994,12000000.0
2007-10-15 15:56:00,5.23104,5.23104,5.22871,5.23052,18000000.0
2007-10-15 15:57:00,5.23062,5.23062,5.22915,5.23032,10000000.0
2007-10-15 15:58:00,5.22924,5.22968,5.22766,5.22865,22000000.0
2007-10-15 15:59:00,5.22876,5.22977,5.22784,5.22977,12000000.0
2007-10-15 16:00:00,5.22963,5.23059,5.22929,5.22958,12000000.0
2007-10-15 16:01:00,5.22973,5.23057,5.2285,5.22949,12000000.0
2007-10-15 16:02:00,5.23062,5.2311,5.22982,5.23066,13000000.0
2007-10-15 16:03:00,5.23099,5.23152,5.22902,5.2313,13000000.0
2007-10-15 16:04:00,5.23059,5.23077,5.22971,5.23068,11000000.0
2007-10-15 16:05:00,5.23154,5.23187,5.23056,5.23142,9000000.0
2007-10-15 16:06:00,5.23198,5.23198,5.23061,5.23131,14000000.0
2007-10-15 16:07:00,5.23062,5.23194,5.23058,5.23093,15000000.0
2007-10-15 16:08:00,5.23205,5.23205,5.2303,5.2305,15000000.0
2007-10-15 16:09:00,5.23046,5.23148,5.23001,5.23148,17000000.0
2007-10-15 16:10:00,5.23159,5.23178,5.23009,5.23009,14000000.0
2007-10-15 16:11:00,5.23072,5.23198,5.23024,5.23068,9000000.0
2007-10-15 16:12:00,5.23207,5.23207,5.22983,5.23167,15000000.0
2007-10-15 16:13:00,5.23013,5.23226,5.23013,5.2311,14000000.0
2007-10-15 16:14:00,5.23035,5.23175,5.23019,5.23025,12000000.0
2007-10-15 16:15:00,5.23088,5.23188,5.23006,5.2312,14000000.0
2007-10-15 16:16:00,5.23109,5.23109,5.22958,5.22958,13000000.0
2007-10-15 16:17:00,5.22978,5.2304,5.22928,5.23032,18000000.0
2007-10-15 16:18:00,5.23008,5.23071,5.22876,5.22942,13000000.0
2007-10-15 16:19:00,5.22976,5.22993,5.2287,5.2287,8000000.0
2007-10-15 16:20:00,5.23032,5.23064,5.22921,5.2298,13000000.0
2007-10-15 16:21:00,5.22906,5.23019,5.22876,5.22965,12000000.0
2007-10-15 16:22:00,5.22881,5.2307,5.22881,5.23022,11000000.0
2007-10-15 16:23:00,5.23075,5.23075,5.22901,5.23042,14000000.0
2007-10-15 16:24:00,5.22898,5.23079,5.22891,5.23031,15000000.0
2007-10-15 16:25:00,5.23064,5.23106,5.23007,5.23091,11000000.0
2007-10-15 16:26:00,5.23016,5.23081,5.22952,5.2305,8000000.0
2007-10-15 16:27:00,5.23016,5.23059,5.22974,5.22974,10000000.0
2007-10-15 16:28:00,5.23121,5.23121,5.22907,5.23057,15000000.0
2007-10-15 16:29:00,5.22941,5.2301,5.22883,5.22883,7000000.0
2007-10-15 16:30:00,5.22743,5.22849,5.2268,5.228,16000000.0
2007-10-15 16:31:00,5.22833,5.22857,5.22678,5.22678,14000000.0
2007-10-15 16:32:00,5.22779,5.22837,5.22733,5.2281,7000000.0
2007-10-15 16:33:00,5.22887,5.22887,5.22729,5.22745,8000000.0
2007-10-15 16:34:00,5.22742,5.22861,5.22737,5.22861,8000000.0
2007-10-15 16:35:00,5.22852,5.22852,5.2276,5.2285,9000000.0
2007-10-15 16:36:00,5.22772,5.2283,5.22707,5.2272,13000000.0
2007-10-15 16:37:00,5.22777,5.22924,5.22768,5.22768,18000000.0
2007-10-15 16:38:00,5.22948,5.23016,5.22871,5.23015,18000000.0
2007-10-15 16:39:00,5.22975,5.23016,5.2281,5.22914,20000000.0
2007-10-15 16:40:00,5.22801,5.23021,5.22783,5.23021,13000000.0
2007-10-15 16:41:00,5.22887,5.23031,5.22852,5.23031,20000000.0
2007-10-15 16:42:00,5.22973,5.23091,5.22874,5.22997,18000000.0
2007-10-15 16:43:00,5.22993,5.23051,5.22859,5.2292,15000000.0
2007-10-15 16:44:00,5.22881,5.23001,5.22867,5.22867,20000000.0
2007-10-15 16:45:00,5.22858,5.22977,5.22825,5.22967,13000000.0
2007-10-15 16:46:00,5.22847,5.22911,5.22776,5.22841,15000000.0
2007-10-15 16:47:00,5.22782,5.22817,5.22741,5.22817,8000000.0
2007-10-15 16:48:00,5.22817,5.22905,5.22787,5.22863,11000000.0
2007-10-15 16:49:00,5.22934,5.22977,5.22803,5.22822,12000000.0
2007-10-15 16:50:00,5.22903,5.22989,5.22792,5.22975,15000000.0
2007-10-15 16:51:00,5.22901,5.22953,5.22806,5.22953,18000000.0
2007-10-15 16:52:00,5.22984,5.22984,5.22846,5.22891,14000000.0
2007-10-15 16:53:00,5.23034,5.23115,5.22937,5.23115,8000000.0
2007-10-15 16:54:00,5.23108,5.23126,5.23033,5.23056,11000000.0
2007-10-15 16:55:00,5.23102,5.23162,5.22988,5.23099,12000000.0
2007-10-15 16:56:00,5.23032,5.23184,5.23032,5.23184,10000000.0
2007-10-15 16:57:00,5.23118,5.23173,5.23076,5.23127,8000000.0
2007-10-15 16:58:00,5.23089,5.23123,5.22985,5.23049,9000000.0
2007-10-15 16:59:00,5.23107,5.2326,5.23054,5.23197,13000000.0
2007-10-15 17:00:00,5.23147,5.23245,5.23085,5.23191,11000000.0
2007-10-15 17:01:00,5.23198,5.23334,5.2311,5.23334,12000000.0
2007-10-15 17:02:00,5.23284,5.23313,5.23178,5.23178,10000000.0
2007-10-15 17:03:00,5.23333,5.23545,5.23245,5.23545,16000000.0
2007-10-15 17:04:00,5.23516,5.2364,5.23472,5.2364,13000000.0
2007-10-15 17:05:00,5.23607,5.23673,5.23484,5.23673,16000000.0
2007-10-15 17:06:00,5.23663,5.23839,5.23631,5.23762,12000000.0
2007-10-15 17:07:00,5.23751,5.23897,5.23751,5.23822,8000000.0
2007-10-15 17:08:00,5.23728,5.23848,5.23662,5.23746,21000000.0
2007-10-15 17:09:00,5.23721,5.23804,5.23651,5.23701,16000000.0
2007-10-15 17:10:00,5.23722,5.23722,5.23565,5.23626,11000000.0
2007-10-15 17:11:00,5.23657,5.23682,5.23458,5.23489,11000000.0
2007-10-15 17:12:00,5.23679,5.23726,5.23572,5.23709,9000000.0
2007-10-15 17:13:00,5.2367,5.23718,5.23512,5.23577,9000000.0
2007-10-15 17:14:00,5.23528,5.23701,5.23528,5.23701,17000000.0
2007-10-15 17:15:00,5.23766,5.23766,5.23567,5.23606,11000000.0
2007-10-15 17:16:00,5.23573,5.23646,5.23532,5.23644,15000000.0
2007-10-15 17:17:00,5.23493,5.23645,5.23435,5.23534,13000000.0
2007-10-15 17:18:00,5.23658,5.23808,5.23597,5.2375,15000000.0
2007-10-15 17:19:00,5.23752,5.2384,5.23732,5.23767,17000000.0
2007-10-15 17:20:00,5.23884,5.24002,5.23735,5.24002,12000000.0
2007-10-15 17:21:00,5.23915,5.23988,5.23801,5.23808,7000000.0
2007-10-15 17:22:00,5.23773,5.2401,5.23773,5.23956,14000000.0
2007-10-15 17:23:00,5.23934,5.2395,5.23733,5.2383,13000000.0
2007-10-15 17:24:00,5.23769,5.23887,5.23742,5.23793,9000000.0
2007-10-15 17:25:00,5.23771,5.23802,5.23706,5.23739,11000000.0
2007-10-15 17:26:00,5.23784,5.23883,5.23724,5.23757,16000000.0
2007-10-15 17:27:00,5.23729,5.238,5.23674,5.23719,9000000.0
2007-10-15 17:28:00,5.23594,5.23717,5.23534,5.23552,15000000.0
2007-10-15 17:29:00,5.23674,5.23767,5.2363,5.23752,11000000.0
2007-10-15 17:30:00,5.23817,5.23867,5.23695,5.2381,19000000.0
2007-10-15 17:31:00,5.23771,5.23816,5.2366,5.23778,11000000.0
2007-10-15 17:32:00,5.23666,5.23774,5.23637,5.23774,9000000.0
2007-10-15 17:33:00,5.23712,5.23807,5.23691,5.23745,10000000.0
2007-10-15 17:34:00,5.23777,5.23811,5.23664,5.23737,14000000.0
2007-10-15 17:35:00,5.23594,5.23728,5.23502,5.23728,13000000.0
2007-10-15 17:36:00,5.23463,5.2355,5.2343,5.2355,11000000.0
2007-10-15 17:37:00,5.23508,5.23531,5.23401,5.23524,15000000.0
2007-10-15 17:38:00,5.23563,5.23573,5.23416,5.23439,17000000.0
2007-10-15 17:39:00,5.23508,5.23556,5.23407,5.23492,8000000.0
2007-10-15 17:40:00,5.23449,5.23674,5.23449,5.23627,12000000.0
2007-10-15 17:41:00,5.23536,5.23737,5.23536,5.2362,21000000.0
2007-10-15 17:42:00,5.23611,5.2383,5.23611,5.23815,13000000.0
2007-10-15 17:43:00,5.23636,5.23808,5.23612,5.23796,11000000.0
2007-10-15 17:44:00,5.23685,5.23799,5.23656,5.23694,19000000.0
2007-10-15 17:45:00,5.23739,5.23775,5.2356,5.23663,10000000.0
2007-10-15 17:46:00,5.23756,5.23789,5.23622,5.23717,13000000.0
2007-10-15 17:47:00,5.2379,5.23869,5.23739,5.23869,9000000.0
2007-10-15 17:48:00,5.23857,5.23928,5.23748,5.2382,14000000.0
2007-10-15 17:49:00,5.23726,5.23906,5.23654,5.23755,14000000.0
2007-10-15 17:50:00,5.23654,5.23664,5.23543,5.23664,17000000.0
2007-10-15 17:51:00,5.23734,5.23734,5.23613,5.23658,13000000.0
2007-10-15 17:52:00,5.23674,5.23708,5.23574,5.23589,24000000.0
2007-10-15 17:53:00,5.23571,5.23591,5.23452,5.2349,16000000.0
2007-10-15 17:54:00,5.23581,5.23655,5.23475,5.2356,16000000.0
2007-10-15 17:55:00,5.23563,5.23629,5.23472,5.23617,13000000.0
2007-10-15 17:56:00,5.23643,5.23643,5.23493,5.23541,15000000.0
2007-10-15 17:57:00,5.23521,5.23565,5.234,5.23565,10000000.0
2007-10-15 17:58:00,5.23498,5.23548,5.23414,5.23486,15000000.0
2007-10-15 17:59:00,5.23437,5.23582,5.23415,5.23582,13000000.0
2007-10-15 18:00:00,5.23574,5.23658,5.23534,5.23563,7000000.0
2007-10-15 18:01:00,5.23592,5.23664,5.23513,5.23567,18000000.0
2007-10-15 18:02:00,5.23594,5.23642,5.23515,5.2358,17000000.0
2007-10-15 18:03:00,5.23503,5.23613,5.23466,5.23491,16000000.0
2007-10-15 18:04:00,5.23512,5.2371,5.23491,5.23571,14000000.0
2007-10-15 18:05:00,5.23684,5.23825,5.23655,5.23803,13000000.0
2007-10-15 18:06:00,5.23688,5.23836,5.23636,5.23656,18000000.0
2007-10-15 18:07:00,5.23645,5.23725,5.23583,5.23619,12000000.0
2007-10-15 18:08:00,5.23604,5.23695,5.23527,5.23655,18000000.0
2007-10-15 18:09:00,5.23667,5.23684,5.23587,5.23616,12000000.0
2007-10-15 18:10:00,5.23633,5.23731,5.23601,5.23699,13000000.0
2007-10-15 18:11:00,5.23555,5.23706,5.23514,5.23652,10000000.0
2007-10-15 18:12:00,5.2358,5.2363,5.23528,5.23528,11000000.0
2007-10-15 18:13:00,5.23636,5.23642,5.23553,5.23642,14000000.0
2007-10-15 18:14:00,5.23535,5.23637,5.23535,5.23589,10000000.0
2007-10-15 18:15:00,5.236,5.23661,5.23546,5.23661,10000000.0
2007-10-15 18:16:00,5.23636,5.23691,5.23537,5.23691,9000000.0
2007-10-15 18:17:00,5.23635,5.23663,5.23518,5.23629,18000000.0
2007-10-15 18:18:00,5.23597,5.23649,5.23501,5.23501,14000000.0
2007-10-15 18:19:00,5.2363,5.23699,5.23558,5.23681,10000000.0
2007-10-15 18:20:00,5.23539,5.23621,5.23522,5.23533,15000000.0
2007-10-15 18:21:00,5.23665,5.2367,5.23643,5.23665,18000000.0
2007-10-15 18:22:00,5.23515,5.23676,5.23515,5.23629,14000000.0
2007-10-15 18:23:00,5.23626,5.23681,5.2358,5.23677,7000000.0
2007-10-15 18:24:00,5.23598,5.23662,5.23566,5.23592,9000000.0
2007-10-15 18:25:00,5.23685,5.23685,5.23505,5.23505,13000000.0
2007-10-15 18:26:00,5.23585,5.23698,5.23529,5.23634,16000000.0
2007-10-15 18:27:00,5.23592,5.23667,5.23563,5.23577,14000000.0
2007-10-15 18:28:00,5.23746,5.23746,5.23595,5.23706,13000000.0
2007-10-15 18:29:00,5.2373,5.2373,5.236,5.23722,11000000.0
2007-10-15 18:30:00,5.23749,5.23749,5.23581,5.23608,16000000.0
2007-10-15 18:31:00,5.237,5.23764,5.23599,5.23599,12000000.0
2007-10-15 18:32:00,5.2367,5.23716,5.23618,5.23667,11000000.0
2007-10-15 18:33:00,5.23715,5.23745,5.23599,5.23745,13000000.0
2007-10-15 18:34:00,5.23709,5.23734,5.23601,5.23601,13000000.0
2007-10-15 18:35:00,5.23659,5.23752,5.23578,5.23667,18000000.0
2007-10-15 18:36:00,5.23652,5.23698,5.23584,5.23632,18000000.0
2007-10-15 18:37:00,5.2356,5.23691,5.2356,5.23691,18000000.0
2007-10-15 18:38:00,5.23562,5.23694,5.23562,5.23694,11000000.0
2007-10-15 18:39:00,5.23561,5.23753,5.23561,5.2368,11000000.0
2007-10-15 18:40:00,5.23574,5.23721,5.23574,5.23704,14000000.0
2007-10-15 18:41:00,5.23699,5.23699,5.23543,5.23543,16000000.0
2007-10-15 18:42:00,5.23555,5.23723,5.23555,5.23602,14000000.0
2007-10-15 18:43:00,5.2367,5.23713,5.23618,5.23671,10000000.0
2007-10-15 18:44:00,5.23573,5.23731,5.23573,5.23645,13000000.0
2007-10-15 18:45:00,5.23683,5.23711,5.23641,5.23684,13000000.0
2007-10-15 18:46:00,5.23658,5.23762,5.23569,5.23703,12000000.0
2007-10-15 18:47:00,5.23724,5.23768,5.23625,5.23768,14000000.0
2007-10-15 18:48:00,5.23776,5.23776,5.23673,5.23728,15000000.0
2007-10-15 18:49:00,5.23765,5.23784,5.23631,5.23671,12000000.0
2007-10-15 18:50:00,5.23676,5.23778,5.23605,5.23605,9000000.0
2007-10-15 18:51:00,5.23662,5.23785,5.23662,5.23712,17000000.0
2007-10-15 18:52:00,5.23703,5.23754,5.23626,5.23626,9000000.0
2007-10-15 18:53:00,5.23751,5.23783,5.23628,5.23754,14000000.0
2007-10-15 18:54:00,5.23787,5.23802,5.2371,5.23713,14000000.0
2007-10-15 18:55:00,5.23698,5.23804,5.23683,5.23748,10000000.0
2007-10-15 18:56:00,5.23717,5.23788,5.23651,5.23767,16000000.0
2007-10-15 18:57:00,5.23747,5.23802,5.23646,5.23667,17000000.0
2007-10-15 18:58:00,5.23713,5.23777,5.23681,5.23681,14000000.0
2007-10-15 18:59:00,5.23751,5.23751,5.23595,5.23595,14000000.0
2007-10-15 19:00:00,5.23575,5.23784,5.23575,5.23784,15000000.0
2007-10-15 19:01:00,5.23724,5.23806,5.23677,5.23677,15000000.0
2007-10-15 19:02:00,5.23735,5.23831,5.23677,5.23782,14000000.0
2007-10-15 19:03:00,5.23767,5.23857,5.2372,5.23721,14000000.0
2007-10-15 19:04:00,5.23889,5.24001,5.23827,5.23849,12000000.0
2007-10-15 19:05:00,5.23965,5.24115,5.23888,5.24115,15000000.0
2007-10-15 19:06:00,5.23998,5.24098,5.23985,5.24054,16000000.0
2007-10-15 19:07:00,5.24075,5.24122,5.23945,5.24122,20000000.0
2007-10-15 19:08:00,5.24075,5.2412,5.24023,5.24059,8000000.0
2007-10-15 19:09:00,5.24012,5.24227,5.24012,5.24078,17000000.0
2007-10-15 19:10:00,5.24173,5.24318,5.24126,5.24318,9000000.0
2007-10-15 19:11:00,5.24187,5.24334,5.24187,5.24219,16000000.0
2007-10-15 19:12:00,5.2433,5.24349,5.2418,5.24349,13000000.0
2007-10-15 19:13:00,5.24342,5.24365,5.24252,5.24353,10000000.0
2007-10-15 19:14:00,5.24298,5.24406,5.24291,5.24291,20000000.0
2007-10-15 19:15:00,5.24355,5.24355,5.24198,5.24323,12000000.0
2007-10-15 19:16:00,5.24221,5.2426,5.24197,5.24214,8000000.0
2007-10-15 19:17:00,5.24267,5.24272,5.24097,5.24194,18000000.0
2007-10-15 19:18:00,5.24071,5.24142,5.24026,5.24046,11000000.0
2007-10-15 19:19:00,5.24007,5.24138,5.23951,5.23951,12000000.0
2007-10-15 19:20:00,5.24006,5.24116,5.23987,5.24107,14000000.0
2007-10-15 19:21:00,5.23992,5.24108,5.23974,5.24089,13000000.0
2007-10-15 19:22:00,5.24033,5.24071,5.23948,5.24019,12000000.0
2007-10-15 19:23:00,5.23949,5.24107,5.23918,5.2408,14000000.0
2007-10-15 19:24:00,5.24063,5.24132,5.24006,5.24094,19000000.0
2007-10-15 19:25:00,5.23966,5.2418,5.23966,5.2418,8000000.0
2007-10-15 19:26:00,5.24198,5.24233,5.24108,5.24183,7000000.0
2007-10-15 19:27:00,5.24127,5.2425,5.24127,5.24177,20000000.0
2007-10-15 19:28:00,5.24127,5.2417,5.24053,5.24151,17000000.0
2007-10-15 19:29:00,5.24177,5.24209,5.24102,5.24209,10000000.0
2007-10-15 19:30:00,5.24143,5.2422,5.24011,5.24072,15000000.0
2007-10-15 19:31:00,5.24072,5.24124,5.24025,5.24051,11000000.0
2007-10-15 19:32:00,5.24021,5.24112,5.23953,5.2397,9000000.0
2007-10-15 19:33:00,5.24056,5.24128,5.23947,5.24044,14000000.0
2007-10-15 19:34:00,5.24058,5.24148,5.23978,5.24073,17000000.0
2007-10-15 19:35:00,5.24061,5.24106,5.24009,5.24023,8000000.0
2007-10-15 19:36:00,5.24024,5.24151,5.24022,5.24049,15000000.0
2007-10-15 19:37:00,5.24044,5.24107,5.23913,5.23913,8000000.0
2007-10-15 19:38:00,5.23998,5.24036,5.23933,5.23937,15000000.0
2007-10-15 19:39:00,5.23987,5.24068,5.23922,5.24044,17000000.0
2007-10-15 19:40:00,5.2392,5.241,5.2392,5.24031,16000000.0
2007-10-15 19:41:00,5.24107,5.24107,5.23937,5.24011,11000000.0
2007-10-15 19:42:00,5.23998,5.24079,5.23927,5.24017,15000000.0
2007-10-15 19:43:00,5.24014,5.24077,5.23973,5.24077,14000000.0
2007-10-15 19:44:00,5.24046,5.24058,5.23921,5.2398,14000000.0
2007-10-15 19:45:00,5.2398,5.24066,5.23922,5.23987,15000000.0
2007-10-15 19:46:00,5.23901,5.24061,5.23901,5.2397,15000000.0
2007-10-15 19:47:00,5.24074,5.24135,5.23969,5.24094,16000000.0
2007-10-15 19:48:00,5.24061,5.24167,5.2402,5.24083,16000000.0
2007-10-15 19:49:00,5.24185,5.24202,5.23999,5.24034,8000000.0
2007-10-15 19:50:00,5.24093,5.24144,5.24084,5.24144,9000000.0
2007-10-15 19:51:00,5.24119,5.24119,5.23956,5.24054,19000000.0
2007-10-15 19:52:00,5.24024,5.24062,5.23969,5.24055,11000000.0
2007-10-15 19:53:00,5.24036,5.24122,5.23979,5.24023,14000000.0
2007-10-15 19:54:00,5.24009,5.24107,5.23939,5.24107,18000000.0
2007-10-15 19:55:00,5.2396,5.24109,5.2396,5.24088,13000000.0
2007-10-15 19:56:00,5.24072,5.24128,5.24011,5.2412,10000000.0
2007-10-15 19:57:00,5.24053,5.24068,5.23964,5.23986,16000000.0
2007-10-15 19:58:00,5.23964,5.24034,5.23926,5.23927,15000000.0
2007-10-15 19:59:00,5.23938,5.24058,5.23928,5.24013,14000000.0
2007-10-15 20:00:00,5.24,5.24043,5.23906,5.24042,11000000.0
2007-10-15 20:01:00,5.23959,5.2405,5.23883,5.24036,24000000.0
2007-10-15 20:02:00,5.23976,5.24036,5.23908,5.23908,11000000.0
2007-10-15 20:03:00,5.23963,5.2401,5.23907,5.23918,11000000.0
2007-10-15 20:04:00,5.23992,5.24034,5.23904,5.23927,10000000.0
2007-10-15 20:05:00,5.24016,5.24069,5.23909,5.23909,17000000.0
2007-10-15 20:06:00,5.24047,5.24047,5.23961,5.23984,10000000.0
2007-10-15 20:07:00,5.2392,5.24083,5.2392,5.24034,14000000.0
2007-10-15 20:08:00,5.23972,5.24081,5.23955,5.23997,13000000.0
2007-10-15 20:09:00,5.23942,5.24176,5.23942,5.24055,11000000.0
2007-10-15 20:10:00,5.24078,5.24238,5.24046,5.24145,11000000.0
2007-10-15 20:11:00,5.24109,5.24137,5.2405,5.24119,9000000.0
2007-10-15 20:12:00,5.24111,5.24214,5.24103,5.24141,16000000.0
2007-10-15 20:13:00,5.24152,5.24172,5.24056,5.24122,11000000.0
2007-10-15 20:14:00,5.24098,5.24176,5.24037,5.24089,19000000.0
2007-10-15 20:15:00,5.241,5.24192,5.24061,5.24084,13000000.0
2007-10-15 20:16:00,5.24182,5.24182,5.24008,5.24114,15000000.0
2007-10-15 20:17:00,5.24,5.24067,5.23969,5.24032,8000000.0
2007-10-15 20:18:00,5.24106,5.24177,5.24014,5.24014,14000000.0
2007-10-15 20:19:00,5.24113,5.24127,5.24002,5.2402,14000000.0
2007-10-15 20:20:00,5.24066,5.24147,5.24042,5.24131,12000000.0
2007-10-15 20:21:00,5.24072,5.24156,5.24043,5.24106,9000000.0
2007-10-15 20:22:00,5.24198,5.24214,5.24046,5.24101,17000000.0
2007-10-15 20:23:00,5.24052,5.24159,5.2402,5.24057,11000000.0
2007-10-15 20:24:00,5.24121,5.24178,5.24029,5.24178,16000000.0
2007-10-15 20:25:00,5.24114,5.24205,5.24094,5.24147,11000000.0
2007-10-15 20:26:00,5.24082,5.24177,5.24082,5.24177,8000000.0
2007-10-15 20:27:00,5.24186,5.242,5.24066,5.24086,13000000.0
2007-10-15 20:28:00,5.24118,5.24136,5.23987,5.24091,15000000.0
2007-10-15 20:29:00,5.2423,5.2423,5.24043,5.24043,16000000.0
2007-10-15 20:30:00,5.24161,5.24203,5.24091,5.24091,8000000.0
2007-10-15 20:31:00,5.24141,5.24211,5.24098,5.24211,18000000.0
2007-10-15 20:32:00,5.24058,5.24213,5.24049,5.24204,7000000.0
2007-10-15 20:33:00,5.24178,5.24264,5.24119,5.24177,13000000.0
2007-10-15 20:34:00,5.2421,5.24297,5.24128,5.24131,13000000.0
2007-10-15 20:35:00,5.24139,5.24278,5.24139,5.24153,9000000.0
2007-10-15 20:36:00,5.24204,5.24291,5.24102,5.24102,17000000.0
2007-10-15 20:37:00,5.2415,5.24237,5.2408,5.24187,14000000.0
2007-10-15 20:38:00,5.24135,5.24157,5.24003,5.24074,16000000.0
2007-10-15 20:39:00,5.24088,5.2422,5.2405,5.24126,14000000.0
2007-10-15 20:40:00,5.24087,5.24166,5.24087,5.24156,17000000.0
2007-10-15 20:41:00,5.24144,5.2421,5.24056,5.24065,16000000.0
2007-10-15 20:42:00,5.24213,5.24219,5.24084,5.24154,22000000.0
2007-10-15 20:43:00,5.2414,5.24169,5.24051,5.24169,18000000.0
2007-10-15 20:44:00,5.24046,5.24145,5.24046,5.24075,16000000.0
2007-10-15 20:45:00,5.24166,5.24166,5.24026,5.24043,8000000.0
2007-10-15 20:46:00,5.24062,5.24218,5.23979,5.24093,19000000.0
2007-10-15 20:47:00,5.24129,5.24209,5.24058,5.24073,12000000.0
2007-10-15 20:48:00,5.24194,5.24194,5.24065,5.24168,9000000.0
2007-10-15 20:49:00,5.24229,5.24286,5.24124,5.24213,19000000.0
2007-10-15 20:50:00,5.24254,5.24264,5.24126,5.24138,15000000.0
2007-10-15 20:51:00,5.24098,5.24157,5.24047,5.24091,9000000.0
2007-10-15 20:52:00,5.24094,5.24223,5.24089,5.24194,11000000.0
2007-10-15 20:53:00,5.24092,5.24296,5.24092,5.24276,15000000.0
2007-10-15 20:54:00,5.24197,5.24289,5.24125,5.24224,12000000.0
2007-10-15 20:55:00,5.24174,5.24239,5.24112,5.2417,18000000.0
2007-10-15 20:56:00,5.24189,5.24297,5.2416,5.24231,12000000.0
2007-10-15 20:57:00,5.24246,5.24284,5.24138,5.24138,13000000.0
2007-10-15 20:58:00,5.24216,5.24257,5.24142,5.24257,11000000.0
2007-10-15 20:59:00,5.2422,5.2422,5.24043,5.24043,11000000.0
2007-10-15 21:00:00,5.24182,5.24182,5.24043,5.24172,17000000.0
2007-10-15 21:01:00,5.24149,5.24194,5.24112,5.2414,10000000.0
2007-10-15 21:02:00,5.24158,5.24171,5.24048,5.24087,8000000.0
2007-10-15 21:03:00,5.24087,5.24151,5.24012,5.24015,19000000.0
2007-10-15 21:04:00,5.24047,5.24177,5.24015,5.24015,18000000.0
2007-10-15 21:05:00,5.24039,5.24221,5.24039,5.2412,14000000.0
2007-10-15 21:06:00,5.24104,5.24247,5.24069,5.24069,12000000.0
2007-10-15 21:07:00,5.24208,5.24208,5.24082,5.24146,10000000.0
2007-10-15 21:08:00,5.24198,5.24198,5.24077,5.24177,14000000.0
2007-10-15 21:09:00,5.24071,5.24168,5.24022,5.24075,16000000.0
2007-10-15 21:10:00,5.24113,5.24113,5.23999,5.24046,15000000.0
2007-10-15 21:11:00,5.24096,5.2416,5.24002,5.24038,13000000.0
2007-10-15 21:12:00,5.24155,5.24155,5.24028,5.24133,10000000.0
2007-10-15 21:13:00,5.24136,5.24164,5.24037,5.24037,14000000.0
2007-10-15 21:14:00,5.24199,5.24199,5.24067,5.24127,10000000.0
2007-10-15 21:15:00,5.24054,5.24181,5.24036,5.24116,15000000.0
2007-10-15 21:16:00,5.24099,5.24172,5.24055,5.24165,11000000.0
2007-10-15 21:17:00,5.24085,5.24165,5.24074,5.24121,13000000.0
2007-10-15 21:18:00,5.2421,5.24226,5.24071,5.24082,17000000.0
2007-10-15 21:19:00,5.24254,5.2428,5.24112,5.2418,12000000.0
2007-10-15 21:20:00,5.24062,5.24168,5.24061,5.2416,14000000.0
2007-10-15 21:21:00,5.24202,5.24202,5.24056,5.2416,11000000.0
2007-10-15 21:22:00,5.2412,5.24183,5.24057,5.24073,9000000.0
2007-10-15 21:23:00,5.24113,5.24155,5.24048,5.24108,7000000.0
2007-10-15 21:24:00,5.24135,5.24135,5.2401,5.2404,11000000.0
2007-10-15 21:25:00,5.24093,5.24122,5.24041,5.24081,7000000.0
2007-10-15 21:26:00,5.24086,5.24157,5.24051,5.24157,13000000.0
2007-10-15 21:27:00,5.24131,5.24167,5.24067,5.24167,11000000.0
2007-10-15 21:28:00,5.24144,5.24166,5.24055,5.24101,15000000.0
2007-10-15 21:29:00,5.24114,5.24145,5.24009,5.24009,12000000.0
2007-10-15 21:30:00,5.24085,5.24165,5.24069,5.24069,10000000.0
2007-10-15 21:31:00,5.24121,5.24164,5.24087,5.24087,10000000.0
2007-10-15 21:32:00,5.2416,5.24203,5.24087,5.24087,12000000.0
2007-10-15 21:33:00,5.24196,5.24196,5.24024,5.24024,19000000.0
2007-10-15 21:34:00,5.24187,5.24207,5.24096,5.24198,8000000.0
2007-10-15 21:35:00,5.24158,5.24244,5.2408,5.24155,20000000.0
2007-10-15 21:36:00,5.24099,5.24276,5.24099,5.24235,19000000.0
2007-10-15 21:37:00,5.24183,5.24249,5.24093,5.24132,19000000.0
2007-10-15 21:38:00,5.24067,5.24218,5.24067,5.24214,13000000.0
2007-10-15 21:39:00,5.24175,5.2423,5.2407,5.24206,17000000.0
2007-10-15 21:40:00,5.24195,5.24195,5.24065,5.24111,7000000.0
2007-10-15 21:41:00,5.24072,5.24149,5.24052,5.24122,11000000.0
2007-10-15 21:42:00,5.24108,5.24126,5.24028,5.24095,18000000.0
2007-10-15 21:43:00,5.24131,5.24135,5.24037,5.24096,13000000.0
2007-10-15 21:44:00,5.24081,5.24156,5.24039,5.24156,16000000.0
2007-10-15 21:45:00,5.24009,5.24107,5.24009,5.24072,11000000.0
2007-10-15 21:46:00,5.2405,5.24096,5.23946,5.24079,13000000.0
2007-10-15 21:47:00,5.23973,5.24117,5.23973,5.24003,13000000.0
2007-10-15 21:48:00,5.24044,5.24081,5.23918,5.23931,17000000.0
2007-10-15 21:49:00,5.24015,5.24071,5.23992,5.24026,8000000.0
2007-10-15 21:50:00,5.2405,5.24076,5.23968,5.24052,11000000.0
2007-10-15 21:51:00,5.24084,5.24084,5.23934,5.24028,13000000.0
2007-10-15 21:52:00,5.23994,5.2409,5.23937,5.24032,13000000.0
2007-10-15 21:53:00,5.24017,5.24129,5.23994,5.23994,14000000.0
2007-10-15 21:54:00,5.23979,5.2414,5.23979,5.24045,11000000.0
2007-10-15 21:55:00,5.24015,5.24126,5.24014,5.24115,17000000.0
2007-10-15 21:56:00,5.24129,5.24176,5.24057,5.24134,12000000.0
2007-10-15 21:57:00,5.24147,5.24198,5.24091,5.24103,16000000.0
2007-10-15 21:58:00,5.24073,5.24143,5.24051,5.24134,9000000.0
2007-10-15 21:59:00,5.24074,5.24174,5.24074,5.24123,18000000.0
2007-10-15 22:00:00,5.2404,5.24188,5.2404,5.24044,13000000.0
2007-10-15 22:01:00,5.24129,5.24184,5.24066,5.24173,11000000.0
2007-10-15 22:02:00,5.24044,5.24187,5.2402,5.24034,17000000.0
2007-10-15 22:03:00,5.24031,5.24171,5.2396,5.2407,23000000.0
2007-10-15 22:04:00,5.24045,5.24176,5.24012,5.24068,15000000.0
2007-10-15 22:05:00,5.24078,5.24169,5.2405,5.2405,14000000.0
2007-10-15 22:06:00,5.24143,5.24143,5.23974,5.24017,15000000.0
2007-10-15 22:07:00,5.23956,5.24083,5.23956,5.24083,9000000.0
2007-10-15 22:08:00,5.24059,5.24073,5.23923,5.24,18000000.0
2007-10-15 22:09:00,5.24008,5.24028,5.23962,5.23964,11000000.0
2007-10-15 22:10:00,5.23926,5.24094,5.23926,5.24058,7000000.0
2007-10-15 22:11:00,5.23986,5.24094,5.23986,5.24087,8000000.0
2007-10-15 22:12:00,5.24005,5.24095,5.23975,5.23992,16000000.0
2007-10-15 22:13:00,5.2405,5.24111,5.23939,5.24033,24000000.0
2007-10-15 22:14:00,5.24041,5.24041,5.23978,5.23978,9000000.0
2007-10-15 22:15:00,5.24105,5.24105,5.2393,5.2393,10000000.0
2007-10-15 22:16:00,5.24029,5.24077,5.23946,5.23954,13000000.0
2007-10-15 22:17:00,5.24003,5.24079,5.23961,5.24071,20000000.0
2007-10-15 22:18:00,5.23897,5.24048,5.23888,5.23942,11000000.0
2007-10-15 22:19:00,5.24005,5.24074,5.23948,5.23953,15000000.0
2007-10-15 22:20:00,5.23977,5.24021,5.23954,5.23991,16000000.0
2007-10-15 22:21:00,5.2397,5.24026,5.2397,5.24026,12000000.0
2007-10-15 22:22:00,5.24018,5.24052,5.23936,5.23958,14000000.0
2007-10-15 22:23:00,5.23936,5.23996,5.23936,5.23953,11000000.0
2007-10-15 22:24:00,5.23912,5.24001,5.23881,5.23936,16000000.0
2007-10-15 22:25:00,5.24003,5.24003,5.23881,5.23903,14000000.0
2007-10-15 22:26:00,5.2403,5.2403,5.23884,5.23884,10000000.0
2007-10-15 22:27:00,5.24003,5.24036,5.23904,5.23957,14000000.0
2007-10-15 22:28:00,5.23985,5.24003,5.23871,5.2398,12000000.0
2007-10-15 22:29:00,5.23872,5.24011,5.23866,5.23958,13000000.0
2007-10-15 22:30:00,5.23976,5.23988,5.23871,5.23953,8000000.0
2007-10-15 22:31:00,5.2401,5.2401,5.2387,5.23933,11000000.0
2007-10-15 22:32:00,5.23889,5.23978,5.23837,5.2391,20000000.0
2007-10-15 22:33:00,5.23928,5.24,5.23895,5.23955,11000000.0
2007-10-15 22:34:00,5.23973,5.23979,5.23845,5.2391,10000000.0
2007-10-15 22:35:00,5.23983,5.23983,5.23847,5.23941,13000000.0
2007-10-15 22:36:00,5.23898,5.23909,5.23799,5.23818,9000000.0
2007-10-15 22:37:00,5.23899,5.23899,5.23811,5.23858,13000000.0
2007-10-15 22:38:00,5.23858,5.23868,5.23725,5.23729,9000000.0
2007-10-15 22:39:00,5.23807,5.23854,5.237,5.23762,12000000.0
2007-10-15 22:40:00,5.23668,5.23761,5.23652,5.23724,9000000.0
2007-10-15 22:41:00,5.23778,5.2382,5.23663,5.23729,14000000.0
2007-10-15 22:42:00,5.23806,5.23936,5.23796,5.23796,13000000.0
2007-10-15 22:43:00,5.2385,5.23898,5.23773,5.23773,12000000.0
2007-10-15 22:44:00,5.23889,5.23906,5.23809,5.23906,15000000.0
2007-10-15 22:45:00,5.23895,5.23942,5.23816,5.23876,13000000.0
2007-10-15 22:46:00,5.23778,5.23928,5.23778,5.23847,14000000.0
2007-10-15 22:47:00,5.23842,5.23938,5.23731,5.23776,15000000.0
2007-10-15 22:48:00,5.23887,5.23938,5.23802,5.23835,13000000.0
2007-10-15 22:49:00,5.23854,5.23877,5.23777,5.23777,13000000.0
2007-10-15 22:50:00,5.23907,5.23941,5.23823,5.23886,15000000.0
2007-10-15 22:51:00,5.23759,5.23938,5.23759,5.23819,14000000.0
2007-10-15 22:52:00,5.23917,5.2392,5.23838,5.23866,9000000.0
2007-10-15 22:53:00,5.23778,5.23917,5.23778,5.23915,15000000.0
2007-10-15 22:54:00,5.23807,5.23944,5.23807,5.23878,17000000.0
2007-10-15 22:55:00,5.23924,5.23984,5.23853,5.2397,16000000.0
2007-10-15 22:56:00,5.2395,5.2395,5.23805,5.23883,13000000.0
2007-10-15 22:57:00,5.23914,5.23972,5.23859,5.23859,8000000.0
2007-10-15 22:58:00,5.23982,5.23985,5.23905,5.23928,8000000.0
2007-10-15 22:59:00,5.24019,5.24023,5.23901,5.23942,19000000.0
2007-10-15 23:00:00,5.23974,5.24016,5.23905,5.24016,10000000.0
2007-10-15 23:01:00,5.23955,5.24005,5.23873,5.23873,7000000.0
2007-10-15 23:02:00,5.23939,5.23956,5.23825,5.23835,15000000.0
2007-10-15 23:03:00,5.2383,5.23873,5.23755,5.23822,17000000.0
2007-10-15 23:04:00,5.23868,5.23876,5.23762,5.23843,19000000.0
2007-10-15 23:05:00,5.23862,5.23898,5.23807,5.23851,9000000.0
2007-10-15 23:06:00,5.23795,5.23795,5.23775,5.23775,12000000.0
2007-10-15 23:07:00,5.23856,5.2392,5.23818,5.23875,14000000.0
2007-10-15 23:08:00,5.23877,5.23918,5.23729,5.23875,16000000.0
2007-10-15 23:09:00,5.23856,5.23893,5.23794,5.23844,9000000.0
2007-10-15 23:10:00,5.23791,5.23899,5.23744,5.23763,12000000.0
2007-10-15 23:11:00,5.23704,5.23853,5.23704,5.23823,14000000.0
2007-10-15 23:12:00,5.23772,5.23862,5.23772,5.2383,7000000.0
2007-10-15 23:13:00,5.23774,5.23895,5.23774,5.23858,14000000.0
2007-10-15 23:14:00,5.23888,5.23942,5.23798,5.23824,19000000.0
2007-10-15 23:15:00,5.23832,5.23843,5.23823,5.23838,13000000.0
2007-10-15 23:16:00,5.23995,5.23995,5.23803,5.23803,15000000.0
2007-10-15 23:17:00,5.23778,5.23789,5.23763,5.23779,11000000.0
2007-10-15 23:18:00,5.23851,5.23942,5.23811,5.2389,12000000.0
2007-10-15 23:19:00,5.23831,5.23836,5.23787,5.23793,14000000.0
2007-10-15 23:20:00,5.23926,5.23926,5.23818,5.23879,19000000.0
2007-10-15 23:21:00,5.23863,5.23971,5.23811,5.23971,7000000.0
2007-10-15 23:22:00,5.23873,5.23962,5.23811,5.23904,15000000.0
2007-10-15 23:23:00,5.23816,5.23933,5.23816,5.23866,11000000.0
2007-10-15 23:24:00,5.24007,5.24031,5.24007,5.24026,14000000.0
2007-10-15 23:25:00,5.23786,5.23874,5.23747,5.23815,11000000.0
2007-10-15 23:26:00,5.23837,5.23837,5.2366,5.2366,14000000.0
2007-10-15 23:27:00,5.2365,5.23788,5.2365,5.23788,11000000.0
2007-10-15 23:28:00,5.23787,5.23787,5.23644,5.2368,12000000.0
2007-10-15 23:29:00,5.23742,5.23782,5.23619,5.23669,16000000.0
2007-10-15 23:30:00,5.23694,5.23706,5.23611,5.23619,20000000.0
2007-10-15 23:31:00,5.23603,5.23743,5.23603,5.23709,11000000.0
2007-10-15 23:32:00,5.23685,5.23685,5.23603,5.23603,16000000.0
2007-10-15 23:33:00,5.23731,5.23731,5.23629,5.23685,12000000.0
2007-10-15 23:34:00,5.23575,5.23575,5.23555,5.23555,13000000.0
2007-10-15 23:35:00,5.2364,5.23731,5.23614,5.23614,9000000.0
2007-10-15 23:36:00,5.23653,5.23783,5.23653,5.23783,9000000.0
2007-10-15 23:37:00,5.23793,5.23869,5.23647,5.2383,14000000.0
2007-10-15 23:38:00,5.23859,5.23859,5.23759,5.23803,13000000.0
2007-10-15 23:39:00,5.23801,5.23808,5.23778,5.23797,17000000.0
2007-10-15 23:40:00,5.2386,5.23875,5.23741,5.23779,12000000.0
2007-10-15 23:41:00,5.23803,5.23851,5.23775,5.23839,17000000.0
2007-10-15 23:42:00,5.23801,5.23839,5.23673,5.23712,22000000.0
2007-10-15 23:43:00,5.23792,5.23807,5.23682,5.23726,15000000.0
2007-10-15 23:44:00,5.23722,5.23764,5.23649,5.23737,14000000.0
2007-10-15 23:45:00,5.23689,5.23689,5.23595,5.23595,20000000.0
2007-10-15 23:46:00,5.23723,5.23792,5.23722,5.23792,14000000.0
2007-10-15 23:47:00,5.23704,5.23733,5.23594,5.23594,10000000.0
2007-10-15 23:48:00,5.23768,5.23775,5.23615,5.23616,18000000.0
2007-10-15 23:49:00,5.23709,5.23709,5.2357,5.23648,14000000.0
2007-10-15 23:50:00,5.23705,5.23705,5.23497,5.23527,13000000.0
2007-10-15 23:51:00,5.23569,5.23628,5.23517,5.23562,8000000.0
2007-10-15 23:52:00,5.23469,5.23648,5.23469,5.23597,16000000.0
2007-10-15 23:53:00,5.23478,5.23596,5.23477,5.23553,18000000.0
2007-10-15 23:54:00,5.23638,5.23638,5.23476,5.23476,12000000.0
2007-10-15 23:55:00,5.23572,5.23631,5.23465,5.2347,19000000.0
2007-10-15 23:56:00,5.23603,5.23636,5.23473,5.23527,14000000.0
2007-10-15 23:57:00,5.23602,5.23666,5.23491,5.23594,16000000.0
2007-10-15 23:58:00,5.23537,5.23678,5.23537,5.23621,13000000.0
2007-10-15 23:59:00,5.23616,5.23649,5.23554,5.23561,14000000.0
2007-10-16 00:00:00,5.23738,5.23738,5.23558,5.23649,17000000.0
2007-10-16 00:01:00,5.2369,5.23747,5.23643,5.23688,12000000.0
2007-10-16 00:02:00,5.23638,5.23718,5.23603,5.23718,15000000.0
2007-10-16 00:03:00,5.23729,5.23755,5.23688,5.23755,14000000.0
2007-10-16 00:04:00,5.23741,5.23812,5.23689,5.23776,12000000.0
2007-10-16 00:05:00,5.23784,5.23869,5.23706,5.23768,12000000.0
2007-10-16 00:06:00,5.23687,5.23888,5.23687,5.2376,12000000.0
2007-10-16 00:07:00,5.23783,5.23929,5.23778,5.23837,11000000.0
2007-10-16 00:08:00,5.23812,5.23926,5.23812,5.23882,15000000.0
2007-10-16 00:09:00,5.23892,5.23941,5.23801,5.23921,12000000.0
2007-10-16 00:10:00,5.23878,5.23904,5.23823,5.23848,19000000.0
2007-10-16 00:11:00,5.23799,5.23943,5.23799,5.23892,8000000.0
2007-10-16 00:12:00,5.23755,5.23755,5.23735,5.23735,9000000.0
2007-10-16 00:13:00,5.23825,5.23845,5.23825,5.23825,13000000.0
2007-10-16 00:14:00,5.23853,5.2392,5.23853,5.2392,14000000.0
2007-10-16 00:15:00,5.23932,5.23944,5.23917,5.23931,12000000.0
2007-10-16 00:16:00,5.23775,5.23795,5.23775,5.23795,12000000.0
2007-10-16 00:17:00,5.2387,5.23921,5.2377,5.2377,10000000.0
2007-10-16 00:18:00,5.2392,5.24012,5.23876,5.23896,19000000.0
2007-10-16 00:19:00,5.23897,5.24031,5.23897,5.23939,12000000.0
2007-10-16 00:20:00,5.24054,5.24073,5.23958,5.2401,11000000.0
2007-10-16 00:21:00,5.23967,5.24067,5.23967,5.24059,14000000.0
2007-10-16 00:22:00,5.24081,5.24082,5.2395,5.2403,13000000.0
2007-10-16 00:23:00,5.24069,5.24072,5.23924,5.24031,13000000.0
2007-10-16 00:24:00,5.23931,5.23956,5.2388,5.23944,9000000.0
2007-10-16 00:25:00,5.23981,5.23981,5.23841,5.23891,13000000.0
2007-10-16 00:26:00,5.23877,5.23941,5.23826,5.23861,14000000.0
2007-10-16 00:27:00,5.23914,5.23945,5.23839,5.23839,15000000.0
2007-10-16 00:28:00,5.23869,5.23935,5.23854,5.23854,7000000.0
2007-10-16 00:29:00,5.23896,5.23941,5.2378,5.2378,17000000.0
2007-10-16 00:30:00,5.23825,5.23825,5.23805,5.23805,9000000.0
2007-10-16 00:31:00,5.23906,5.23959,5.23844,5.23894,13000000.0
2007-10-16 00:32:00,5.23906,5.2394,5.2381,5.2381,8000000.0
2007-10-16 00:33:00,5.23788,5.23795,5.23775,5.23788,19000000.0
2007-10-16 00:34:00,5.23918,5.23989,5.23829,5.23983,15000000.0
2007-10-16 00:35:00,5.2386,5.23951,5.2386,5.23951,12000000.0
2007-10-16 00:36:00,5.23975,5.23981,5.23954,5.23981,15000000.0
2007-10-16 00:37:00,5.23927,5.24015,5.23927,5.2398,15000000.0
2007-10-16 00:38:00,5.23984,5.2405,5.23876,5.23985,18000000.0
2007-10-16 00:39:00,5.24081,5.24085,5.23964,5.24052,20000000.0
2007-10-16 00:40:00,5.23915,5.23915,5.23895,5.23895,10000000.0
2007-10-16 00:41:00,5.24007,5.24049,5.23978,5.24049,9000000.0
2007-10-16 00:42:00,5.23908,5.23915,5.23895,5.23915,16000000.0
2007-10-16 00:43:00,5.23957,5.24098,5.23952,5.23972,16000000.0
2007-10-16 00:44:00,5.24011,5.24011,5.23943,5.23948,10000000.0
2007-10-16 00:45:00,5.24061,5.24096,5.23981,5.24096,16000000.0
2007-10-16 00:46:00,5.24063,5.24133,5.23948,5.23972,12000000.0
2007-10-16 00:47:00,5.23959,5.2407,5.23959,5.23975,8000000.0
2007-10-16 00:48:00,5.24038,5.24091,5.23993,5.24033,16000000.0
2007-10-16 00:49:00,5.23987,5.24058,5.23959,5.23998,11000000.0
2007-10-16 00:50:00,5.24009,5.24039,5.23973,5.23986,9000000.0
2007-10-16 00:51:00,5.23956,5.24106,5.23956,5.24035,9000000.0
2007-10-16 00:52:00,5.24059,5.24146,5.2399,5.2399,18000000.0
2007-10-16 00:53:00,5.23948,5.23955,5.23935,5.23935,12000000.0
2007-10-16 00:54:00,5.24061,5.241,5.23987,5.24047,12000000.0
2007-10-16 00:55:00,5.23996,5.24035,5.2392,5.24028,11000000.0
2007-10-16 00:56:00,5.24023,5.24044,5.23957,5.24007,14000000.0
2007-10-16 00:57:00,5.23991,5.24034,5.2391,5.2399,15000000.0
2007-10-16 00:58:00,5.23887,5.23956,5.23879,5.23956,9000000.0
2007-10-16 00:59:00,5.24058,5.24109,5.23919,5.24025,17000000.0
2007-10-16 01:00:00,5.24007,5.24139,5.23999,5.24019,12000000.0
2007-10-16 01:01:00,5.24087,5.24087,5.23967,5.24049,15000000.0
2007-10-16 01:02:00,5.23947,5.23997,5.23907,5.23907,10000000.0
2007-10-16 01:03:00,5.24043,5.24043,5.239,5.23965,13000000.0
2007-10-16 01:04:00,5.23904,5.23974,5.23864,5.23864,13000000.0
2007-10-16 01:05:00,5.23986,5.23986,5.23842,5.23935,13000000.0
2007-10-16 01:06:00,5.23942,5.23968,5.23809,5.23809,12000000.0
2007-10-16 01:07:00,5.23839,5.24002,5.23824,5.239,13000000.0
2007-10-16 01:08:00,5.23848,5.23941,5.23741,5.23745,15000000.0
2007-10-16 01:09:00,5.23723,5.23795,5.23657,5.2377,17000000.0
2007-10-16 01:10:00,5.23782,5.23832,5.2375,5.23754,10000000.0
2007-10-16 01:11:00,5.23927,5.23927,5.23648,5.23668,11000000.0
2007-10-16 01:12:00,5.23664,5.23891,5.23664,5.23824,10000000.0
2007-10-16 01:13:00,5.23837,5.23837,5.23683,5.23723,11000000.0
2007-10-16 01:14:00,5.23676,5.23784,5.23647,5.23718,13000000.0
2007-10-16 01:15:00,5.23717,5.23772,5.23703,5.23713,9000000.0
2007-10-16 01:16:00,5.23681,5.23785,5.23681,5.23782,12000000.0
2007-10-16 01:17:00,5.23708,5.23792,5.23672,5.23699,11000000.0
2007-10-16 01:18:00,5.23672,5.23834,5.23629,5.23706,12000000.0
2007-10-16 01:19:00,5.23873,5.23873,5.237,5.23761,19000000.0
2007-10-16 01:20:00,5.23634,5.23756,5.23634,5.23722,11000000.0
2007-10-16 01:21:00,5.23841,5.23866,5.23741,5.23823,12000000.0
2007-10-16 01:22:00,5.23741,5.23915,5.23741,5.23915,9000000.0
2007-10-16 01:23:00,5.23851,5.23934,5.23808,5.23882,13000000.0
2007-10-16 01:24:00,5.23919,5.23928,5.23778,5.23778,14000000.0
2007-10-16 01:25:00,5.2385,5.23925,5.23827,5.23832,11000000.0
2007-10-16 01:26:00,5.23967,5.23967,5.23815,5.23828,10000000.0
2007-10-16 01:27:00,5.23769,5.2381,5.23769,5.238,17000000.0
2007-10-16 01:28:00,5.23768,5.23803,5.23765,5.23803,13000000.0
2007-10-16 01:29:00,5.23901,5.23971,5.23832,5.23889,19000000.0
2007-10-16 01:30:00,5.23922,5.23922,5.23812,5.23845,15000000.0
2007-10-16 01:31:00,5.23815,5.23939,5.23815,5.23885,15000000.0
2007-10-16 01:32:00,5.2379,5.23935,5.2379,5.23866,12000000.0
2007-10-16 01:33:00,5.23804,5.23938,5.238,5.23938,8000000.0
2007-10-16 01:34:00,5.23865,5.23923,5.23804,5.23804,18000000.0
2007-10-16 01:35:00,5.23835,5.23866,5.23763,5.23818,12000000.0
2007-10-16 01:36:00,5.23746,5.23906,5.23746,5.23756,16000000.0
2007-10-16 01:37:00,5.23873,5.23873,5.23751,5.23751,15000000.0
2007-10-16 01:38:00,5.23791,5.23848,5.237,5.23741,18000000.0
2007-10-16 01:39:00,5.23863,5.23886,5.23736,5.23834,10000000.0
2007-10-16 01:40:00,5.2383,5.23904,5.23813,5.23904,11000000.0
2007-10-16 01:41:00,5.2389,5.2389,5.23773,5.23781,16000000.0
2007-10-16 01:42:00,5.23787,5.23834,5.23693,5.2382,14000000.0
2007-10-16 01:43:00,5.23785,5.23863,5.2368,5.23696,16000000.0
2007-10-16 01:44:00,5.23714,5.2385,5.23714,5.23716,15000000.0
2007-10-16 01:45:00,5.23796,5.23947,5.23777,5.23926,16000000.0
2007-10-16 01:46:00,5.23995,5.24055,5.23883,5.23967,9000000.0
2007-10-16 01:47:00,5.2402,5.24044,5.23892,5.24002,17000000.0
2007-10-16 01:48:00,5.2392,5.24112,5.2392,5.24055,16000000.0
2007-10-16 01:49:00,5.24076,5.24076,5.24019,5.24032,10000000.0
2007-10-16 01:50:00,5.24039,5.2404,5.23934,5.23968,11000000.0
2007-10-16 01:51:00,5.23953,5.24081,5.23945,5.23969,12000000.0
2007-10-16 01:52:00,5.24087,5.24148,5.24004,5.24094,12000000.0
2007-10-16 01:53:00,5.2399,5.24114,5.23966,5.24015,18000000.0
2007-10-16 01:54:00,5.24037,5.24108,5.23987,5.24096,14000000.0
2007-10-16 01:55:00,5.24143,5.24146,5.23978,5.24014,18000000.0
2007-10-16 01:56:00,5.23963,5.24093,5.23963,5.24001,8000000.0
2007-10-16 01:57:00,5.23985,5.24046,5.23945,5.23989,13000000.0
2007-10-16 01:58:00,5.23995,5.24147,5.23995,5.24134,11000000.0
2007-10-16 01:59:00,5.24087,5.24096,5.24005,5.24005,11000000.0
2007-10-16 02:00:00,5.24008,5.24134,5.24008,5.24126,16000000.0
2007-10-16 02:01:00,5.24172,5.24198,5.24038,5.24052,21000000.0
2007-10-16 02:02:00,5.24073,5.24148,5.24047,5.24058,10000000.0
2007-10-16 02:03:00,5.24029,5.24084,5.24016,5.2406,8000000.0
2007-10-16 02:04:00,5.24034,5.24085,5.23952,5.24052,14000000.0
2007-10-16 02:05:00,5.24116,5.2412,5.24003,5.24097,14000000.0
2007-10-16 02:06:00,5.23993,5.24135,5.2399,5.24017,15000000.0
2007-10-16 02:07:00,5.24006,5.24147,5.24006,5.24097,10000000.0
2007-10-16 02:08:00,5.24099,5.24102,5.23962,5.24102,16000000.0
2007-10-16 02:09:00,5.24053,5.24118,5.23964,5.23973,18000000.0
2007-10-16 02:10:00,5.24101,5.24137,5.23994,5.24098,16000000.0
2007-10-16 02:11:00,5.24055,5.24174,5.24011,5.24033,14000000.0
2007-10-16 02:12:00,5.2404,5.2409,5.2399,5.2402,10000000.0
2007-10-16 02:13:00,5.24068,5.2408,5.23941,5.23968,15000000.0
2007-10-16 02:14:00,5.23931,5.24028,5.23877,5.24028,19000000.0
2007-10-16 02:15:00,5.24024,5.24096,5.23913,5.24,12000000.0
2007-10-16 02:16:00,5.23932,5.24128,5.23932,5.23969,18000000.0
2007-10-16 02:17:00,5.24096,5.24096,5.2391,5.2391,14000000.0
2007-10-16 02:18:00,5.23879,5.24118,5.23879,5.2411,12000000.0
2007-10-16 02:19:00,5.24157,5.24233,5.24071,5.24162,14000000.0
2007-10-16 02:20:00,5.24115,5.24177,5.24052,5.24145,13000000.0
2007-10-16 02:21:00,5.24106,5.24193,5.24056,5.24145,15000000.0
2007-10-16 02:22:00,5.24036,5.24196,5.24036,5.24116,13000000.0
2007-10-16 02:23:00,5.24081,5.24182,5.24036,5.24082,16000000.0
2007-10-16 02:24:00,5.24058,5.24161,5.24005,5.24102,17000000.0
2007-10-16 02:25:00,5.24089,5.24167,5.24073,5.24167,10000000.0
2007-10-16 02:26:00,5.24086,5.24102,5.24016,5.24016,13000000.0
2007-10-16 02:27:00,5.2404,5.24074,5.2404,5.24049,7000000.0
2007-10-16 02:28:00,5.24036,5.24148,5.24036,5.2404,9000000.0
2007-10-16 02:29:00,5.24095,5.24164,5.24076,5.24121,20000000.0
2007-10-16 02:30:00,5.24078,5.24174,5.24075,5.24174,11000000.0
2007-10-16 02:31:00,5.24043,5.24169,5.24036,5.24091,9000000.0
2007-10-16 02:32:00,5.24096,5.24171,5.24075,5.24159,13000000.0
2007-10-16 02:33:00,5.24116,5.24251,5.24056,5.24056,14000000.0
2007-10-16 02:34:00,5.2421,5.24257,5.2413,5.2413,17000000.0
2007-10-16 02:35:00,5.24137,5.24199,5.24089,5.24101,15000000.0
2007-10-16 02:36:00,5.24093,5.24233,5.24093,5.24114,14000000.0
2007-10-16 02:37:00,5.24124,5.2422,5.24124,5.2415,13000000.0
2007-10-16 02:38:00,5.24204,5.24272,5.24119,5.24231,14000000.0
2007-10-16 02:39:00,5.24195,5.24198,5.24094,5.24171,15000000.0
2007-10-16 02:40:00,5.24103,5.24213,5.24103,5.24181,12000000.0
2007-10-16 02:41:00,5.24123,5.24169,5.24064,5.24135,13000000.0
2007-10-16 02:42:00,5.2412,5.24235,5.24118,5.24174,16000000.0
2007-10-16 02:43:00,5.24174,5.24219,5.24087,5.24087,18000000.0
2007-10-16 02:44:00,5.24099,5.24237,5.24099,5.24101,10000000.0
2007-10-16 02:45:00,5.24186,5.24226,5.24126,5.24143,14000000.0
2007-10-16 02:46:00,5.24093,5.24201,5.24092,5.24093,18000000.0
2007-10-16 02:47:00,5.24117,5.24206,5.24087,5.24157,17000000.0
2007-10-16 02:48:00,5.24135,5.24233,5.24135,5.24175,7000000.0
2007-10-16 02:49:00,5.24127,5.24208,5.24112,5.24165,13000000.0
2007-10-16 02:50:00,5.24154,5.24226,5.24131,5.24219,14000000.0
2007-10-16 02:51:00,5.24094,5.24244,5.24094,5.24229,15000000.0
2007-10-16 02:52:00,5.24232,5.24269,5.24134,5.24205,15000000.0
2007-10-16 02:53:00,5.24062,5.24208,5.24062,5.24105,9000000.0
2007-10-16 02:54:00,5.24158,5.24255,5.24109,5.24131,13000000.0
2007-10-16 02:55:00,5.24195,5.2429,5.2411,5.2429,11000000.0
2007-10-16 02:56:00,5.2414,5.24283,5.24101,5.24101,18000000.0
2007-10-16 02:57:00,5.24098,5.24122,5.24077,5.24115,13000000.0
2007-10-16 02:58:00,5.2416,5.24266,5.24145,5.24266,9000000.0
2007-10-16 02:59:00,5.24292,5.24292,5.24174,5.24284,14000000.0
2007-10-16 03:00:00,5.24263,5.2428,5.24147,5.24148,11000000.0
2007-10-16 03:01:00,5.24197,5.24244,5.24166,5.24237,11000000.0
2007-10-16 03:02:00,5.24154,5.2421,5.24147,5.24151,11000000.0
2007-10-16 03:03:00,5.24155,5.24282,5.24155,5.24226,23000000.0
2007-10-16 03:04:00,5.24149,5.24293,5.24146,5.24207,11000000.0
2007-10-16 03:05:00,5.24236,5.24251,5.24121,5.24251,17000000.0
2007-10-16 03:06:00,5.24244,5.24254,5.24158,5.24254,9000000.0
2007-10-16 03:07:00,5.24239,5.2425,5.2412,5.24123,15000000.0
2007-10-16 03:08:00,5.24209,5.24269,5.24151,5.24159,12000000.0
2007-10-16 03:09:00,5.24277,5.243,5.24165,5.243,15000000.0
2007-10-16 03:10:00,5.24326,5.24326,5.24123,5.24123,19000000.0
2007-10-16 03:11:00,5.24265,5.24303,5.24173,5.24223,15000000.0
2007-10-16 03:12:00,5.24238,5.24262,5.24157,5.24164,18000000.0
2007-10-16 03:13:00,5.24224,5.24254,5.24155,5.2417,18000000.0
2007-10-16 03:14:00,5.24155,5.2427,5.24155,5.2427,10000000.0
2007-10-16 03:15:00,5.24262,5.2427,5.24132,5.24237,7000000.0
2007-10-16 03:16:00,5.24095,5.24095,5.24075,5.24095,8000000.0
2007-10-16 03:17:00,5.24296,5.24296,5.24123,5.242,10000000.0
2007-10-16 03:18:00,5.2416,5.24234,5.24133,5.24229,15000000.0
2007-10-16 03:19:00,5.24109,5.24209,5.24103,5.2416,10000000.0
2007-10-16 03:20:00,5.24117,5.24213,5.24069,5.24202,16000000.0
2007-10-16 03:21:00,5.2419,5.24217,5.24126,5.24203,11000000.0
2007-10-16 03:22:00,5.24157,5.24202,5.24078,5.24202,10000000.0
2007-10-16 03:23:00,5.24075,5.24211,5.24046,5.24046,12000000.0
2007-10-16 03:24:00,5.24206,5.24218,5.24085,5.24088,13000000.0
2007-10-16 03:25:00,5.24192,5.2422,5.24091,5.24183,11000000.0
2007-10-16 03:26:00,5.24232,5.24232,5.24058,5.24072,13000000.0
2007-10-16 03:27:00,5.24088,5.24226,5.24088,5.2412,14000000.0
2007-10-16 03:28:00,5.24117,5.24209,5.24094,5.24103,18000000.0
2007-10-16 03:29:00,5.24112,5.24218,5.24109,5.24144,15000000.0
2007-10-16 03:30:00,5.24146,5.2418,5.24078,5.24173,10000000.0
2007-10-16 03:31:00,5.24016,5.24184,5.24016,5.24069,13000000.0
2007-10-16 03:32:00,5.2412,5.24232,5.24039,5.24109,16000000.0
2007-10-16 03:33:00,5.24037,5.24166,5.24,5.24065,13000000.0
2007-10-16 03:34:00,5.24115,5.24206,5.24045,5.24092,16000000.0
2007-10-16 03:35:00,5.24017,5.24081,5.24017,5.24031,10000000.0
2007-10-16 03:36:00,5.24031,5.24202,5.24031,5.24159,11000000.0
2007-10-16 03:37:00,5.24123,5.24208,5.24037,5.24037,13000000.0
2007-10-16 03:38:00,5.24033,5.24101,5.23961,5.23991,13000000.0
2007-10-16 03:39:00,5.24134,5.24134,5.24003,5.24032,13000000.0
2007-10-16 03:40:00,5.24144,5.24144,5.2397,5.2397,12000000.0
2007-10-16 03:41:00,5.24028,5.24167,5.24012,5.24167,16000000.0
2007-10-16 03:42:00,5.24103,5.24136,5.23968,5.23977,21000000.0
2007-10-16 03:43:00,5.2399,5.24144,5.23981,5.24144,18000000.0
2007-10-16 03:44:00,5.24097,5.24145,5.24048,5.24059,15000000.0
2007-10-16 03:45:00,5.24036,5.24141,5.24021,5.24025,9000000.0
2007-10-16 03:46:00,5.2416,5.2416,5.24036,5.24044,8000000.0
2007-10-16 03:47:00,5.24124,5.24138,5.24068,5.24068,11000000.0
2007-10-16 03:48:00,5.24098,5.2416,5.24072,5.24079,9000000.0
2007-10-16 03:49:00,5.24104,5.24171,5.24006,5.24125,16000000.0
2007-10-16 03:50:00,5.24052,5.24156,5.24052,5.24104,19000000.0
2007-10-16 03:51:00,5.24078,5.24192,5.24055,5.24074,9000000.0
2007-10-16 03:52:00,5.2403,5.24207,5.2403,5.24207,19000000.0
2007-10-16 03:53:00,5.24137,5.24154,5.24089,5.24114,10000000.0
2007-10-16 03:54:00,5.24126,5.24167,5.24023,5.24095,17000000.0
2007-10-16 03:55:00,5.24049,5.24154,5.24049,5.24078,16000000.0
2007-10-16 03:56:00,5.24084,5.24135,5.24047,5.24047,7000000.0
2007-10-16 03:57:00,5.24057,5.24148,5.24006,5.24148,11000000.0
2007-10-16 03:58:00,5.24028,5.24137,5.24009,5.24035,12000000.0
2007-10-16 03:59:00,5.2405,5.2405,5.23961,5.23961,17000000.0
2007-10-16 04:00:00,5.23972,5.24086,5.23972,5.2408,12000000.0
2007-10-16 04:01:00,5.23994,5.24103,5.23988,5.24008,16000000.0
2007-10-16 04:02:00,5.24004,5.24004,5.23919,5.23919,14000000.0
2007-10-16 04:03:00,5.24115,5.24135,5.24115,5.24127,12000000.0
2007-10-16 04:04:00,5.24006,5.24125,5.23977,5.24048,16000000.0
2007-10-16 04:05:00,5.24061,5.24123,5.24005,5.24042,13000000.0
2007-10-16 04:06:00,5.23953,5.24117,5.23953,5.24015,16000000.0
2007-10-16 04:07:00,5.24089,5.24179,5.23997,5.23997,13000000.0
2007-10-16 04:08:00,5.24014,5.2413,5.23978,5.24109,14000000.0
2007-10-16 04:09:00,5.24042,5.24144,5.24016,5.24118,10000000.0
2007-10-16 04:10:00,5.24171,5.24197,5.24039,5.24039,12000000.0
2007-10-16 04:11:00,5.24053,5.24164,5.24035,5.24035,14000000.0
2007-10-16 04:12:00,5.24181,5.24187,5.24051,5.24076,19000000.0
2007-10-16 04:13:00,5.24088,5.24276,5.24085,5.24108,20000000.0
2007-10-16 04:14:00,5.24112,5.24222,5.24075,5.24155,12000000.0
2007-10-16 04:15:00,5.24194,5.2424,5.24109,5.24109,8000000.0
2007-10-16 04:16:00,5.24098,5.24232,5.24093,5.24115,13000000.0
2007-10-16 04:17:00,5.24221,5.24247,5.24153,5.24247,15000000.0
2007-10-16 04:18:00,5.2415,5.24227,5.24139,5.2417,9000000.0
2007-10-16 04:19:00,5.24152,5.24233,5.24101,5.24233,12000000.0
2007-10-16 04:20:00,5.24146,5.24261,5.2412,5.2412,9000000.0
2007-10-16 04:21:00,5.24196,5.24237,5.24116,5.24121,17000000.0
2007-10-16 04:22:00,5.24095,5.24181,5.24046,5.24046,14000000.0
2007-10-16 04:23:00,5.24138,5.24198,5.24108,5.24187,10000000.0
2007-10-16 04:24:00,5.24074,5.24174,5.24068,5.24068,12000000.0
2007-10-16 04:25:00,5.24038,5.24139,5.24038,5.24042,10000000.0
2007-10-16 04:26:00,5.24069,5.24149,5.24069,5.24149,7000000.0
2007-10-16 04:27:00,5.24015,5.24133,5.24015,5.24133,15000000.0
2007-10-16 04:28:00,5.24174,5.24174,5.24038,5.24038,7000000.0
2007-10-16 04:29:00,5.24134,5.2416,5.24011,5.24011,14000000.0
2007-10-16 04:30:00,5.24098,5.24105,5.24097,5.24098,11000000.0
2007-10-16 04:31:00,5.24199,5.24211,5.24187,5.24205,15000000.0
2007-10-16 04:32:00,5.24101,5.24167,5.24043,5.24167,17000000.0
2007-10-16 04:33:00,5.24193,5.24215,5.24185,5.24206,14000000.0
2007-10-16 04:34:00,5.24074,5.24111,5.24037,5.24056,9000000.0
2007-10-16 04:35:00,5.24061,5.2412,5.24007,5.2412,12000000.0
2007-10-16 04:36:00,5.24155,5.24155,5.24021,5.24094,12000000.0
2007-10-16 04:37:00,5.23982,5.24119,5.23982,5.24093,12000000.0
2007-10-16 04:38:00,5.23993,5.24115,5.23993,5.24054,11000000.0
2007-10-16 04:39:00,5.24046,5.24128,5.24024,5.24069,17000000.0
2007-10-16 04:40:00,5.23992,5.24063,5.23992,5.24004,9000000.0
2007-10-16 04:41:00,5.24097,5.24105,5.24085,5.24085,10000000.0
2007-10-16 04:42:00,5.23982,5.24079,5.23982,5.24,8000000.0
2007-10-16 04:43:00,5.23975,5.23995,5.23975,5.23995,18000000.0
2007-10-16 04:44:00,5.23965,5.23985,5.23965,5.23985,9000000.0
2007-10-16 04:45:00,5.23995,5.23995,5.23975,5.23987,9000000.0
2007-10-16 04:46:00,5.23992,5.23995,5.23965,5.23991,16000000.0
2007-10-16 04:47:00,5.24064,5.24068,5.24003,5.24021,12000000.0
2007-10-16 04:48:00,5.24021,5.24094,5.24014,5.24051,10000000.0
2007-10-16 04:49:00,5.23995,5.24015,5.23995,5.23995,16000000.0
2007-10-16 04:50:00,5.23983,5.24168,5.23983,5.24124,16000000.0
2007-10-16 04:51:00,5.24167,5.24208,5.24092,5.24095,20000000.0
2007-10-16 04:52:00,5.24081,5.241,5.24014,5.24037,13000000.0
2007-10-16 04:53:00,5.24077,5.24143,5.24077,5.24143,11000000.0
2007-10-16 04:54:00,5.24046,5.24148,5.24022,5.24096,11000000.0
2007-10-16 04:55:00,5.2411,5.24152,5.24032,5.24089,12000000.0
2007-10-16 04:56:00,5.24063,5.24138,5.24005,5.24138,16000000.0
2007-10-16 04:57:00,5.24023,5.24082,5.24023,5.24082,7000000.0
2007-10-16 04:58:00,5.23988,5.24139,5.23988,5.24113,13000000.0
2007-10-16 04:59:00,5.24005,5.2403,5.24004,5.24011,17000000.0
2007-10-16 05:00:00,5.24056,5.24101,5.23994,5.24101,10000000.0
2007-10-16 05:01:00,5.2399,5.24077,5.23934,5.23934,13000000.0
2007-10-16 05:02:00,5.23931,5.24009,5.23895,5.23995,18000000.0
2007-10-16 05:03:00,5.23909,5.24066,5.23909,5.23943,9000000.0
2007-10-16 05:04:00,5.24041,5.24041,5.23904,5.23904,12000000.0
2007-10-16 05:05:00,5.2391,5.2391,5.2388,5.23885,10000000.0
2007-10-16 05:06:00,5.23925,5.24045,5.23891,5.23899,20000000.0
2007-10-16 05:07:00,5.23978,5.24046,5.23954,5.23988,10000000.0
2007-10-16 05:08:00,5.23971,5.23989,5.23925,5.23972,17000000.0
2007-10-16 05:09:00,5.23973,5.24081,5.23942,5.23947,15000000.0
2007-10-16 05:10:00,5.24007,5.2401,5.23937,5.23937,10000000.0
2007-10-16 05:11:00,5.24037,5.24111,5.24011,5.24017,16000000.0
2007-10-16 05:12:00,5.23942,5.23987,5.23942,5.2397,7000000.0
2007-10-16 05:13:00,5.23998,5.24005,5.23985,5.23985,12000000.0
2007-10-16 05:14:00,5.24025,5.24045,5.24025,5.24045,14000000.0
2007-10-16 05:15:00,5.24118,5.24125,5.24105,5.24118,16000000.0
2007-10-16 05:16:00,5.24108,5.24131,5.24105,5.24127,15000000.0
2007-10-16 05:17:00,5.23946,5.2398,5.2394,5.2398,10000000.0
2007-10-16 05:18:00,5.23975,5.24008,5.23975,5.23992,13000000.0
2007-10-16 05:19:00,5.23971,5.241,5.23971,5.241,13000000.0
2007-10-16 05:20:00,5.24113,5.24136,5.24105,5.24105,20000000.0
2007-10-16 05:21:00,5.24091,5.241,5.24013,5.24013,9000000.0
2007-10-16 05:22:00,5.24056,5.24124,5.24015,5.2402,17000000.0
2007-10-16 05:23:00,5.23991,5.24137,5.23991,5.24137,14000000.0
2007-10-16 05:24:00,5.24004,5.24004,5.23972,5.23976,19000000.0
2007-10-16 05:25:00,5.24091,5.24142,5.24,5.24102,13000000.0
2007-10-16 05:26:00,5.24099,5.24126,5.24013,5.24119,13000000.0
2007-10-16 05:27:00,5.24008,5.24008,5.23962,5.23962,13000000.0
2007-10-16 05:28:00,5.23985,5.23987,5.23967,5.23973,10000000.0
2007-10-16 05:29:00,5.24065,5.24085,5.24065,5.24077,17000000.0
2007-10-16 05:30:00,5.24009,5.24027,5.23974,5.23974,21000000.0
2007-10-16 05:31:00,5.23983,5.23995,5.2396,5.2396,13000000.0
2007-10-16 05:32:00,5.24016,5.24087,5.23952,5.24055,16000000.0
2007-10-16 05:33:00,5.24014,5.24098,5.2397,5.24082,13000000.0
2007-10-16 05:34:00,5.24022,5.24124,5.23991,5.24111,13000000.0
2007-10-16 05:35:00,5.24026,5.24079,5.23959,5.24064,14000000.0
2007-10-16 05:36:00,5.24056,5.24121,5.23953,5.23953,18000000.0
2007-10-16 05:37:00,5.23987,5.24025,5.23955,5.24018,12000000.0
2007-10-16 05:38:00,5.23966,5.24142,5.23966,5.2412,13000000.0
2007-10-16 05:39:00,5.24021,5.24087,5.23995,5.23995,21000000.0
2007-10-16 05:40:00,5.23986,5.24086,5.23986,5.24046,14000000.0
2007-10-16 05:41:00,5.24035,5.24079,5.2398,5.2398,13000000.0
2007-10-16 05:42:00,5.24026,5.24026,5.23994,5.23994,8000000.0
2007-10-16 05:43:00,5.24052,5.24093,5.23993,5.24036,13000000.0
2007-10-16 05:44:00,5.23991,5.2403,5.2392,5.2392,13000000.0
2007-10-16 05:45:00,5.2405,5.24119,5.23976,5.24089,24000000.0
2007-10-16 05:46:00,5.24101,5.24101,5.23955,5.24033,14000000.0
2007-10-16 05:47:00,5.24004,5.24069,5.23932,5.24006,11000000.0
2007-10-16 05:48:00,5.23962,5.24077,5.23962,5.24068,18000000.0
2007-10-16 05:49:00,5.23999,5.24085,5.23957,5.24033,10000000.0
2007-10-16 05:50:00,5.24007,5.24105,5.24007,5.24046,10000000.0
2007-10-16 05:51:00,5.24116,5.24152,5.24033,5.24152,11000000.0
2007-10-16 05:52:00,5.24063,5.24063,5.23962,5.23969,19000000.0
2007-10-16 05:53:00,5.24001,5.24146,5.24001,5.24009,15000000.0
2007-10-16 05:54:00,5.23985,5.23985,5.2394,5.2394,7000000.0
2007-10-16 05:55:00,5.24094,5.2412,5.24,5.24094,12000000.0
2007-10-16 05:56:00,5.24141,5.24141,5.24015,5.24071,16000000.0
2007-10-16 05:57:00,5.24079,5.24128,5.24044,5.24102,11000000.0
2007-10-16 05:58:00,5.24103,5.24137,5.24103,5.24112,22000000.0
2007-10-16 05:59:00,5.24016,5.24177,5.24016,5.2413,9000000.0
2007-10-16 06:00:00,5.24019,5.24162,5.24019,5.24137,17000000.0
2007-10-16 06:01:00,5.24023,5.24023,5.23967,5.23967,18000000.0
2007-10-16 06:02:00,5.24145,5.24208,5.24048,5.24048,18000000.0
2007-10-16 06:03:00,5.24191,5.24203,5.24083,5.24083,16000000.0
2007-10-16 06:04:00,5.24225,5.24225,5.24131,5.24131,8000000.0
2007-10-16 06:05:00,5.24184,5.24221,5.24116,5.24221,10000000.0
2007-10-16 06:06:00,5.24126,5.24206,5.24117,5.24151,27000000.0
2007-10-16 06:07:00,5.24179,5.24239,5.24137,5.24137,17000000.0
2007-10-16 06:08:00,5.24171,5.24185,5.24092,5.2413,14000000.0
2007-10-16 06:09:00,5.2417,5.24201,5.24041,5.24041,13000000.0
2007-10-16 06:10:00,5.24104,5.242,5.24104,5.24146,14000000.0
2007-10-16 06:11:00,5.24218,5.24261,5.24061,5.24124,16000000.0
2007-10-16 06:12:00,5.24208,5.24276,5.24152,5.24155,17000000.0
2007-10-16 06:13:00,5.24237,5.24238,5.24166,5.24177,14000000.0
2007-10-16 06:14:00,5.24205,5.24217,5.24088,5.2412,12000000.0
2007-10-16 06:15:00,5.24086,5.24173,5.24073,5.24147,13000000.0
2007-10-16 06:16:00,5.24105,5.24105,5.24023,5.24094,14000000.0
2007-10-16 06:17:00,5.24144,5.24153,5.24077,5.24077,11000000.0
2007-10-16 06:18:00,5.2409,5.24127,5.24052,5.24052,12000000.0
2007-10-16 06:19:00,5.24069,5.2411,5.24002,5.24002,19000000.0
2007-10-16 06:20:00,5.24173,5.24187,5.24055,5.24134,11000000.0
2007-10-16 06:21:00,5.23997,5.24111,5.23997,5.24047,9000000.0
2007-10-16 06:22:00,5.24096,5.24122,5.23995,5.24069,22000000.0
2007-10-16 06:23:00,5.24101,5.24157,5.24016,5.24157,18000000.0
2007-10-16 06:24:00,5.24093,5.24157,5.24055,5.24115,8000000.0
2007-10-16 06:25:00,5.24187,5.24216,5.24066,5.24082,9000000.0
2007-10-16 06:26:00,5.24144,5.24158,5.24112,5.24153,13000000.0
2007-10-16 06:27:00,5.2422,5.24221,5.24107,5.24167,15000000.0
2007-10-16 06:28:00,5.24119,5.24196,5.24041,5.24041,18000000.0
2007-10-16 06:29:00,5.24204,5.2421,5.24148,5.24148,16000000.0
2007-10-16 06:30:00,5.24235,5.24235,5.24215,5.24235,10000000.0
2007-10-16 06:31:00,5.24236,5.24236,5.24111,5.24111,13000000.0
2007-10-16 06:32:00,5.24206,5.24228,5.2414,5.24159,10000000.0
2007-10-16 06:33:00,5.24133,5.24133,5.24061,5.24073,10000000.0
2007-10-16 06:34:00,5.24185,5.24185,5.24165,5.24185,15000000.0
2007-10-16 06:35:00,5.24151,5.24188,5.24073,5.24127,13000000.0
2007-10-16 06:36:00,5.24179,5.24185,5.2403,5.24068,23000000.0
2007-10-16 06:37:00,5.24072,5.24144,5.24049,5.24082,11000000.0
2007-10-16 06:38:00,5.24108,5.2421,5.24068,5.24175,17000000.0
2007-10-16 06:39:00,5.2418,5.24217,5.24058,5.24058,8000000.0
2007-10-16 06:40:00,5.24097,5.24235,5.24097,5.24116,15000000.0
2007-10-16 06:41:00,5.2415,5.24217,5.24095,5.24133,15000000.0
2007-10-16 06:42:00,5.24126,5.24214,5.24112,5.24186,16000000.0
2007-10-16 06:43:00,5.24095,5.24231,5.24093,5.24099,12000000.0
2007-10-16 06:44:00,5.24179,5.2424,5.24136,5.24206,13000000.0
2007-10-16 06:45:00,5.24125,5.24242,5.2412,5.24208,14000000.0
2007-10-16 06:46:00,5.2424,5.2424,5.24118,5.24141,12000000.0
2007-10-16 06:47:00,5.24207,5.24207,5.24095,5.24198,11000000.0
2007-10-16 06:48:00,5.24187,5.24187,5.24066,5.24163,15000000.0
2007-10-16 06:49:00,5.24047,5.24171,5.24002,5.24013,17000000.0
2007-10-16 06:50:00,5.24075,5.24145,5.2401,5.2401,13000000.0
2007-10-16 06:51:00,5.24095,5.24109,5.24021,5.24023,8000000.0
2007-10-16 06:52:00,5.24046,5.24046,5.24015,5.2402,14000000.0
2007-10-16 06:53:00,5.24025,5.24198,5.24025,5.24092,13000000.0
2007-10-16 06:54:00,5.24062,5.24062,5.24012,5.24028,8000000.0
2007-10-16 06:55:00,5.24013,5.24028,5.24004,5.24017,10000000.0
2007-10-16 06:56:00,5.24228,5.24244,5.24116,5.24116,11000000.0
2007-10-16 06:57:00,5.24145,5.24153,5.24017,5.24042,17000000.0
2007-10-16 06:58:00,5.24029,5.2404,5.23973,5.23987,12000000.0
2007-10-16 06:59:00,5.23993,5.24121,5.23993,5.24028,14000000.0
2007-10-16 07:00:00,5.24043,5.24169,5.24043,5.24107,11000000.0
2007-10-16 07:01:00,5.2403,5.24096,5.23941,5.23941,10000000.0
2007-10-16 07:02:00,5.24041,5.24119,5.23994,5.24077,14000000.0
2007-10-16 07:03:00,5.2406,5.24074,5.23994,5.24035,7000000.0
2007-10-16 07:04:00,5.24074,5.24137,5.2404,5.24073,16000000.0
2007-10-16 07:05:00,5.2397,5.24142,5.2397,5.24121,15000000.0
2007-10-16 07:06:00,5.24135,5.2415,5.24132,5.24133,16000000.0
2007-10-16 07:07:00,5.24078,5.24104,5.24011,5.24073,12000000.0
2007-10-16 07:08:00,5.24036,5.24111,5.24009,5.24111,8000000.0
2007-10-16 07:09:00,5.23985,5.24037,5.2389,5.2389,8000000.0
2007-10-16 07:10:00,5.23992,5.24065,5.23941,5.24036,16000000.0
2007-10-16 07:11:00,5.24011,5.24062,5.23902,5.24007,17000000.0
2007-10-16 07:12:00,5.24014,5.24067,5.23926,5.24067,20000000.0
2007-10-16 07:13:00,5.24018,5.24051,5.23901,5.2395,18000000.0
2007-10-16 07:14:00,5.2391,5.2407,5.2391,5.23949,11000000.0
2007-10-16 07:15:00,5.24086,5.24086,5.23963,5.24032,18000000.0
2007-10-16 07:16:00,5.23986,5.24106,5.23928,5.23928,18000000.0
2007-10-16 07:17:00,5.23948,5.24034,5.23906,5.23935,12000000.0
2007-10-16 07:18:00,5.24028,5.24064,5.23859,5.23924,18000000.0
2007-10-16 07:19:00,5.23981,5.24027,5.23887,5.2391,14000000.0
2007-10-16 07:20:00,5.23869,5.23989,5.23869,5.23964,18000000.0
2007-10-16 07:21:00,5.23876,5.23997,5.23871,5.23891,13000000.0
2007-10-16 07:22:00,5.2394,5.23983,5.2385,5.2385,14000000.0
2007-10-16 07:23:00,5.23981,5.24012,5.23878,5.23878,15000000.0
2007-10-16 07:24:00,5.23981,5.24018,5.23855,5.23999,16000000.0
2007-10-16 07:25:00,5.23993,5.23993,5.23756,5.23848,15000000.0
2007-10-16 07:26:00,5.23693,5.23875,5.23693,5.23821,13000000.0
2007-10-16 07:27:00,5.23777,5.23837,5.23712,5.23802,12000000.0
2007-10-16 07:28:00,5.23808,5.23867,5.23727,5.23762,22000000.0
2007-10-16 07:29:00,5.23862,5.23862,5.23705,5.23758,16000000.0
2007-10-16 07:30:00,5.23761,5.23852,5.23696,5.23784,14000000.0
2007-10-16 07:31:00,5.2384,5.23841,5.23771,5.23771,13000000.0
2007-10-16 07:32:00,5.23812,5.23813,5.23732,5.23781,9000000.0
2007-10-16 07:33:00,5.23787,5.23812,5.23685,5.23685,7000000.0
2007-10-16 07:34:00,5.23842,5.23849,5.23706,5.23706,18000000.0
2007-10-16 07:35:00,5.23876,5.23876,5.23665,5.237,9000000.0
2007-10-16 07:36:00,5.23756,5.2382,5.23662,5.23731,13000000.0
2007-10-16 07:37:00,5.23676,5.23765,5.23676,5.23756,11000000.0
2007-10-16 07:38:00,5.23737,5.23827,5.23737,5.2374,11000000.0
2007-10-16 07:39:00,5.2386,5.23888,5.23717,5.23789,19000000.0
2007-10-16 07:40:00,5.23864,5.23864,5.23738,5.23764,11000000.0
2007-10-16 07:41:00,5.23797,5.2385,5.23757,5.23823,7000000.0
2007-10-16 07:42:00,5.23847,5.23847,5.23389,5.23788,13000000.0
2007-10-16 07:43:00,5.23898,5.23908,5.23764,5.23863,14000000.0
2007-10-16 07:44:00,5.23835,5.23859,5.23787,5.23801,10000000.0
2007-10-16 07:45:00,5.23877,5.23877,5.23764,5.23764,8000000.0
2007-10-16 07:46:00,5.23773,5.23881,5.2374,5.23812,13000000.0
2007-10-16 07:47:00,5.23933,5.23933,5.23858,5.23867,15000000.0
2007-10-16 07:48:00,5.23913,5.23971,5.23839,5.23841,13000000.0
2007-10-16 07:49:00,5.23845,5.23944,5.23806,5.23841,10000000.0
2007-10-16 07:50:00,5.23816,5.23926,5.23743,5.23775,17000000.0
2007-10-16 07:51:00,5.23894,5.23918,5.23761,5.2389,16000000.0
2007-10-16 07:52:00,5.23894,5.23894,5.23747,5.23766,13000000.0
2007-10-16 07:53:00,5.23733,5.23866,5.23733,5.23764,10000000.0
2007-10-16 07:54:00,5.23852,5.23859,5.23755,5.23805,11000000.0
2007-10-16 07:55:00,5.23845,5.23845,5.23705,5.23845,12000000.0
2007-10-16 07:56:00,5.237,5.23821,5.23675,5.23691,13000000.0
2007-10-16 07:57:00,5.23641,5.23744,5.23615,5.23615,8000000.0
2007-10-16 07:58:00,5.23681,5.23681,5.23463,5.23605,14000000.0
2007-10-16 07:59:00,5.235,5.23713,5.23431,5.23627,15000000.0
2007-10-16 08:00:00,5.23675,5.23723,5.2361,5.23723,10000000.0
2007-10-16 08:01:00,5.23762,5.23763,5.23596,5.23763,13000000.0
2007-10-16 08:02:00,5.23639,5.23772,5.23632,5.23727,14000000.0
2007-10-16 08:03:00,5.23793,5.23827,5.237,5.23741,12000000.0
2007-10-16 08:04:00,5.23799,5.23812,5.23745,5.23795,16000000.0
2007-10-16 08:05:00,5.23689,5.23795,5.23689,5.23794,14000000.0
2007-10-16 08:06:00,5.23833,5.23833,5.23726,5.23776,19000000.0
2007-10-16 08:07:00,5.23877,5.23925,5.23751,5.239,19000000.0
2007-10-16 08:08:00,5.23836,5.23976,5.23808,5.23829,11000000.0
2007-10-16 08:09:00,5.23845,5.23952,5.23829,5.23952,10000000.0
2007-10-16 08:10:00,5.23929,5.23929,5.23808,5.23907,16000000.0
2007-10-16 08:11:00,5.23805,5.24038,5.23805,5.24013,9000000.0
2007-10-16 08:12:00,5.2388,5.24031,5.2388,5.24031,10000000.0
2007-10-16 08:13:00,5.24046,5.2405,5.23915,5.2405,11000000.0
2007-10-16 08:14:00,5.24078,5.24078,5.23919,5.23935,12000000.0
2007-10-16 08:15:00,5.23928,5.24016,5.23875,5.23986,15000000.0
2007-10-16 08:16:00,5.23994,5.23999,5.23777,5.23826,14000000.0
2007-10-16 08:17:00,5.23664,5.23827,5.23664,5.23725,10000000.0
2007-10-16 08:18:00,5.23905,5.23905,5.23741,5.23813,9000000.0
2007-10-16 08:19:00,5.23806,5.23909,5.23806,5.23909,11000000.0
2007-10-16 08:20:00,5.23873,5.23886,5.23803,5.2384,11000000.0
2007-10-16 08:21:00,5.2394,5.2394,5.23776,5.23815,20000000.0
2007-10-16 08:22:00,5.23869,5.23878,5.23753,5.23753,8000000.0
2007-10-16 08:23:00,5.23796,5.2387,5.23708,5.23768,12000000.0
2007-10-16 08:24:00,5.23881,5.23881,5.23748,5.23748,13000000.0
2007-10-16 08:25:00,5.23914,5.23914,5.23734,5.23812,12000000.0
2007-10-16 08:26:00,5.23729,5.23881,5.23706,5.23881,13000000.0
2007-10-16 08:27:00,5.23849,5.23857,5.2375,5.2375,11000000.0
2007-10-16 08:28:00,5.23758,5.23901,5.23758,5.2383,8000000.0
2007-10-16 08:29:00,5.23828,5.23928,5.23774,5.2385,12000000.0
2007-10-16 08:30:00,5.2385,5.23897,5.23773,5.23868,11000000.0
2007-10-16 08:31:00,5.23914,5.23971,5.2385,5.23862,10000000.0
2007-10-16 08:32:00,5.2387,5.23966,5.23769,5.23769,13000000.0
2007-10-16 08:33:00,5.23804,5.24001,5.23781,5.2395,11000000.0
2007-10-16 08:34:00,5.23965,5.24078,5.23876,5.23969,17000000.0
2007-10-16 08:35:00,5.24067,5.24114,5.23943,5.23943,11000000.0
2007-10-16 08:36:00,5.24078,5.24084,5.23938,5.23991,10000000.0
2007-10-16 08:37:00,5.23975,5.24046,5.23975,5.24046,9000000.0
2007-10-16 08:38:00,5.24047,5.24047,5.23867,5.23929,18000000.0
2007-10-16 08:39:00,5.24,5.24,5.23831,5.23876,8000000.0
2007-10-16 08:40:00,5.24019,5.24019,5.23816,5.23845,7000000.0
2007-10-16 08:41:00,5.23847,5.2393,5.23722,5.23901,16000000.0
2007-10-16 08:42:00,5.23792,5.23912,5.23746,5.23895,14000000.0
2007-10-16 08:43:00,5.23888,5.2396,5.23822,5.23892,12000000.0
2007-10-16 08:44:00,5.23877,5.23899,5.23804,5.23899,9000000.0
2007-10-16 08:45:00,5.23894,5.23903,5.23797,5.23888,18000000.0
2007-10-16 08:46:00,5.23842,5.23889,5.23708,5.23708,14000000.0
2007-10-16 08:47:00,5.23803,5.23803,5.23568,5.23568,18000000.0
2007-10-16 08:48:00,5.23658,5.23762,5.23633,5.23762,12000000.0
2007-10-16 08:49:00,5.23552,5.23772,5.23552,5.23772,14000000.0
2007-10-16 08:50:00,5.23665,5.23682,5.23388,5.23388,16000000.0
2007-10-16 08:51:00,5.23495,5.23519,5.23362,5.23467,21000000.0
2007-10-16 08:52:00,5.23529,5.23529,5.23336,5.23428,20000000.0
2007-10-16 08:53:00,5.2335,5.23364,5.23214,5.23248,7000000.0
2007-10-16 08:54:00,5.23171,5.23371,5.23139,5.23333,17000000.0
2007-10-16 08:55:00,5.2329,5.2334,5.23151,5.23151,12000000.0
2007-10-16 08:56:00,5.23227,5.23317,5.23196,5.23317,17000000.0
2007-10-16 08:57:00,5.2332,5.23341,5.23176,5.23292,16000000.0
2007-10-16 08:58:00,5.23275,5.23374,5.23213,5.23221,12000000.0
2007-10-16 08:59:00,5.23201,5.2335,5.23201,5.23305,13000000.0
2007-10-16 09:00:00,5.23139,5.23304,5.23056,5.2329,17000000.0
2007-10-16 09:01:00,5.23176,5.23201,5.23058,5.23058,13000000.0
2007-10-16 09:02:00,5.23223,5.23262,5.2313,5.23224,8000000.0
2007-10-16 09:03:00,5.2334,5.23346,5.23251,5.23321,16000000.0
2007-10-16 09:04:00,5.23368,5.23384,5.23295,5.23322,8000000.0
2007-10-16 09:05:00,5.23482,5.23482,5.23337,5.23356,11000000.0
2007-10-16 09:06:00,5.23408,5.23506,5.23366,5.23435,10000000.0
2007-10-16 09:07:00,5.23634,5.23876,5.23598,5.2375,10000000.0
2007-10-16 09:08:00,5.23978,5.23978,5.23756,5.23756,19000000.0
2007-10-16 09:09:00,5.2373,5.23898,5.2373,5.23898,16000000.0
2007-10-16 09:10:00,5.23804,5.23906,5.2376,5.23838,8000000.0
2007-10-16 09:11:00,5.23953,5.23974,5.23857,5.23863,11000000.0
2007-10-16 09:12:00,5.2382,5.23898,5.23764,5.23799,16000000.0
2007-10-16 09:13:00,5.23865,5.23865,5.23725,5.238,15000000.0
2007-10-16 09:14:00,5.23783,5.24111,5.23783,5.2404,17000000.0
2007-10-16 09:15:00,5.24154,5.24154,5.23894,5.24105,12000000.0
2007-10-16 09:16:00,5.24153,5.24252,5.24081,5.24151,14000000.0
2007-10-16 09:17:00,5.24252,5.24263,5.24022,5.2407,14000000.0
2007-10-16 09:18:00,5.24157,5.242,5.23985,5.23985,18000000.0
2007-10-16 09:19:00,5.24052,5.24207,5.2402,5.24129,14000000.0
2007-10-16 09:20:00,5.24068,5.24176,5.24047,5.24047,18000000.0
2007-10-16 09:21:00,5.23994,5.24082,5.23937,5.23937,17000000.0
2007-10-16 09:22:00,5.23966,5.24198,5.23966,5.24107,13000000.0
2007-10-16 09:23:00,5.24207,5.24382,5.2413,5.24331,12000000.0
2007-10-16 09:24:00,5.24352,5.24457,5.24281,5.24385,14000000.0
2007-10-16 09:25:00,5.24514,5.24563,5.2442,5.24563,9000000.0
2007-10-16 09:26:00,5.24527,5.24527,5.24283,5.2445,13000000.0
2007-10-16 09:27:00,5.24235,5.24533,5.24205,5.24442,13000000.0
2007-10-16 09:28:00,5.24569,5.24626,5.24448,5.24553,19000000.0
2007-10-16 09:29:00,5.24736,5.25044,5.24682,5.25044,14000000.0
2007-10-16 09:30:00,5.24996,5.25032,5.24815,5.24942,15000000.0
2007-10-16 09:31:00,5.25021,5.2508,5.24942,5.25042,11000000.0
2007-10-16 09:32:00,5.25021,5.25521,5.25021,5.25521,16000000.0
2007-10-16 09:33:00,5.25409,5.25584,5.2537,5.25489,9000000.0
2007-10-16 09:34:00,5.25534,5.25644,5.25387,5.25564,18000000.0
2007-10-16 09:35:00,5.25665,5.25665,5.25449,5.2566,14000000.0
2007-10-16 09:36:00,5.25581,5.25581,5.25429,5.25464,16000000.0
2007-10-16 09:37:00,5.25494,5.25494,5.25141,5.25141,20000000.0
2007-10-16 09:38:00,5.25254,5.25381,5.25138,5.25268,19000000.0
2007-10-16 09:39:00,5.2536,5.25428,5.25229,5.25361,16000000.0
2007-10-16 09:40:00,5.25492,5.25502,5.25297,5.25493,12000000.0
2007-10-16 09:41:00,5.25371,5.25475,5.25302,5.25371,18000000.0
2007-10-16 09:42:00,5.25385,5.25415,5.25261,5.25415,16000000.0
2007-10-16 09:43:00,5.25369,5.2547,5.25287,5.25287,15000000.0
2007-10-16 09:44:00,5.25282,5.25407,5.25175,5.25175,13000000.0
2007-10-16 09:45:00,5.25259,5.25405,5.25142,5.25362,13000000.0
2007-10-16 09:46:00,5.25476,5.2553,5.25316,5.2549,17000000.0
2007-10-16 09:47:00,5.2552,5.25578,5.25408,5.25469,13000000.0
2007-10-16 09:48:00,5.2533,5.25365,5.25058,5.25198,16000000.0
2007-10-16 09:49:00,5.25196,5.254,5.25081,5.254,17000000.0
2007-10-16 09:50:00,5.25346,5.25357,5.25084,5.25084,12000000.0
2007-10-16 09:51:00,5.25248,5.25339,5.25148,5.25281,16000000.0
2007-10-16 09:52:00,5.25335,5.25364,5.25171,5.2531,16000000.0
2007-10-16 09:53:00,5.25252,5.25284,5.25129,5.25141,15000000.0
2007-10-16 09:54:00,5.25125,5.25278,5.25103,5.25103,15000000.0
2007-10-16 09:55:00,5.25241,5.25426,5.25127,5.25426,15000000.0
2007-10-16 09:56:00,5.25428,5.25514,5.25298,5.25451,17000000.0
2007-10-16 09:57:00,5.25375,5.25455,5.253,5.25418,12000000.0
2007-10-16 09:58:00,5.25379,5.25384,5.25165,5.25165,14000000.0
2007-10-16 09:59:00,5.25341,5.25377,5.25211,5.25377,10000000.0
2007-10-16 10:00:00,5.25293,5.25438,5.25262,5.25438,11000000.0
2007-10-16 10:01:00,5.25448,5.25594,5.25404,5.25492,24000000.0
2007-10-16 10:02:00,5.25442,5.2558,5.25442,5.25499,14000000.0
2007-10-16 10:03:00,5.25507,5.25555,5.25379,5.25474,16000000.0
2007-10-16 10:04:00,5.25539,5.25539,5.25387,5.25503,10000000.0
2007-10-16 10:05:00,5.25528,5.25528,5.253,5.25487,10000000.0
2007-10-16 10:06:00,5.25449,5.25462,5.25283,5.2537,9000000.0
2007-10-16 10:07:00,5.25438,5.25438,5.2529,5.25291,11000000.0
2007-10-16 10:08:00,5.25218,5.25385,5.25218,5.25385,9000000.0
2007-10-16 10:09:00,5.25216,5.25366,5.25216,5.25366,11000000.0
2007-10-16 10:10:00,5.25205,5.25351,5.25201,5.2523,15000000.0
2007-10-16 10:11:00,5.25372,5.25374,5.25249,5.25359,16000000.0
2007-10-16 10:12:00,5.25316,5.25374,5.2518,5.2518,19000000.0
2007-10-16 10:13:00,5.25275,5.25303,5.25198,5.25303,9000000.0
2007-10-16 10:14:00,5.25333,5.25352,5.25218,5.25218,11000000.0
2007-10-16 10:15:00,5.25314,5.25448,5.25252,5.25376,8000000.0
2007-10-16 10:16:00,5.25333,5.2544,5.252,5.25201,17000000.0
2007-10-16 10:17:00,5.25287,5.25321,5.25177,5.25319,16000000.0
2007-10-16 10:18:00,5.25112,5.25291,5.25112,5.25176,16000000.0
2007-10-16 10:19:00,5.25166,5.25282,5.25124,5.2513,17000000.0
2007-10-16 10:20:00,5.25259,5.25259,5.25024,5.25024,16000000.0
2007-10-16 10:21:00,5.25113,5.25113,5.24977,5.24977,7000000.0
2007-10-16 10:22:00,5.25096,5.25096,5.24923,5.25081,10000000.0
2007-10-16 10:23:00,5.25011,5.2507,5.24917,5.2507,14000000.0
2007-10-16 10:24:00,5.24966,5.25155,5.24966,5.24992,13000000.0
2007-10-16 10:25:00,5.25,5.2515,5.24908,5.25045,12000000.0
2007-10-16 10:26:00,5.24946,5.25143,5.24946,5.25143,11000000.0
2007-10-16 10:27:00,5.25069,5.25185,5.24924,5.24951,13000000.0
2007-10-16 10:28:00,5.24954,5.25075,5.24877,5.24928,13000000.0
2007-10-16 10:29:00,5.25041,5.25041,5.24779,5.24798,11000000.0
2007-10-16 10:30:00,5.24795,5.25122,5.24751,5.24884,9000000.0
2007-10-16 10:31:00,5.24984,5.25077,5.24712,5.24712,16000000.0
2007-10-16 10:32:00,5.24608,5.24852,5.24608,5.24794,9000000.0
2007-10-16 10:33:00,5.24748,5.24941,5.24748,5.24941,12000000.0
2007-10-16 10:34:00,5.24805,5.24879,5.24696,5.24696,11000000.0
2007-10-16 10:35:00,5.24777,5.24891,5.24706,5.24799,17000000.0
2007-10-16 10:36:00,5.24713,5.24755,5.24635,5.24667,10000000.0
2007-10-16 10:37:00,5.24742,5.24763,5.24587,5.24587,15000000.0
2007-10-16 10:38:00,5.24794,5.24812,5.24623,5.24812,17000000.0
2007-10-16 10:39:00,5.24807,5.24837,5.24656,5.24802,13000000.0
2007-10-16 10:40:00,5.24805,5.24899,5.24766,5.24899,10000000.0
2007-10-16 10:41:00,5.25009,5.25026,5.24873,5.24953,15000000.0
2007-10-16 10:42:00,5.24948,5.25074,5.24865,5.24908,12000000.0
2007-10-16 10:43:00,5.24941,5.25078,5.24884,5.2499,13000000.0
2007-10-16 10:44:00,5.25074,5.25104,5.24965,5.25038,12000000.0
2007-10-16 10:45:00,5.25043,5.25043,5.24868,5.24987,13000000.0
2007-10-16 10:46:00,5.24889,5.25097,5.24889,5.25097,13000000.0
2007-10-16 10:47:00,5.25083,5.25178,5.25028,5.25178,7000000.0
2007-10-16 10:48:00,5.25134,5.25134,5.24958,5.25007,12000000.0
2007-10-16 10:49:00,5.25091,5.25091,5.24957,5.24957,10000000.0
2007-10-16 10:50:00,5.25031,5.25083,5.24894,5.25083,14000000.0
2007-10-16 10:51:00,5.25029,5.25029,5.24882,5.24896,11000000.0
2007-10-16 10:52:00,5.24915,5.24993,5.24819,5.2494,20000000.0
2007-10-16 10:53:00,5.24944,5.24992,5.24845,5.24857,9000000.0
2007-10-16 10:54:00,5.24876,5.24947,5.24832,5.24859,18000000.0
2007-10-16 10:55:00,5.24768,5.24828,5.24669,5.24758,10000000.0
2007-10-16 10:56:00,5.24814,5.24875,5.24743,5.24805,11000000.0
2007-10-16 10:57:00,5.24769,5.24935,5.24769,5.24857,8000000.0
2007-10-16 10:58:00,5.24929,5.2501,5.24888,5.24922,10000000.0
2007-10-16 10:59:00,5.24897,5.25084,5.24897,5.25039,10000000.0
2007-10-16 11:00:00,5.25113,5.25169,5.24972,5.25076,15000000.0
2007-10-16 11:01:00,5.25202,5.25206,5.25066,5.25147,12000000.0
2007-10-16 11:02:00,5.2517,5.25207,5.24992,5.25032,8000000.0
2007-10-16 11:03:00,5.25055,5.25111,5.24978,5.25111,11000000.0
2007-10-16 11:04:00,5.24981,5.25139,5.24971,5.24976,15000000.0
2007-10-16 11:05:00,5.24949,5.24979,5.24802,5.24883,17000000.0
2007-10-16 11:06:00,5.24844,5.24963,5.24758,5.24864,12000000.0
2007-10-16 11:07:00,5.248,5.24933,5.248,5.24867,11000000.0
2007-10-16 11:08:00,5.24756,5.24894,5.24732,5.24783,22000000.0
2007-10-16 11:09:00,5.24818,5.24919,5.24745,5.24774,9000000.0
2007-10-16 11:10:00,5.24879,5.24894,5.24725,5.24751,16000000.0
2007-10-16 11:11:00,5.24959,5.24959,5.24834,5.24896,7000000.0
2007-10-16 11:12:00,5.24938,5.25033,5.24853,5.24922,15000000.0
2007-10-16 11:13:00,5.24952,5.2498,5.24878,5.24878,11000000.0
2007-10-16 11:14:00,5.24907,5.24978,5.24808,5.24944,18000000.0
2007-10-16 11:15:00,5.24942,5.25005,5.24897,5.25005,11000000.0
2007-10-16 11:16:00,5.24925,5.24989,5.24841,5.2496,13000000.0
2007-10-16 11:17:00,5.24988,5.25004,5.24851,5.24851,13000000.0
2007-10-16 11:18:00,5.2492,5.24962,5.24883,5.24912,9000000.0
2007-10-16 11:19:00,5.24915,5.25128,5.24885,5.25036,17000000.0
2007-10-16 11:20:00,5.25052,5.25151,5.24952,5.25022,14000000.0
2007-10-16 11:21:00,5.25052,5.25109,5.24973,5.24973,14000000.0
2007-10-16 11:22:00,5.2493,5.24993,5.24867,5.24921,22000000.0
2007-10-16 11:23:00,5.25009,5.25037,5.24848,5.24949,8000000.0
2007-10-16 11:24:00,5.24991,5.25005,5.24867,5.24895,18000000.0
2007-10-16 11:25:00,5.25018,5.2502,5.24893,5.24982,9000000.0
2007-10-16 11:26:00,5.25035,5.25069,5.2491,5.25001,15000000.0
2007-10-16 11:27:00,5.25003,5.25024,5.24939,5.24946,10000000.0
2007-10-16 11:28:00,5.24999,5.25011,5.24858,5.25011,13000000.0
2007-10-16 11:29:00,5.24991,5.24991,5.24912,5.24974,17000000.0
2007-10-16 11:30:00,5.24899,5.24987,5.24851,5.24987,13000000.0
2007-10-16 11:31:00,5.24822,5.25,5.24822,5.25,12000000.0
2007-10-16 11:32:00,5.25014,5.25032,5.24832,5.24832,20000000.0
2007-10-16 11:33:00,5.24868,5.25069,5.24853,5.25057,16000000.0
2007-10-16 11:34:00,5.2501,5.25127,5.24951,5.25029,13000000.0
2007-10-16 11:35:00,5.25006,5.25196,5.24956,5.25195,14000000.0
2007-10-16 11:36:00,5.25154,5.25159,5.25032,5.25032,11000000.0
2007-10-16 11:37:00,5.2522,5.25322,5.25085,5.253,16000000.0
2007-10-16 11:38:00,5.25194,5.25314,5.25149,5.25314,8000000.0
2007-10-16 11:39:00,5.25337,5.25358,5.25223,5.25272,11000000.0
2007-10-16 11:40:00,5.25282,5.25507,5.25282,5.25348,12000000.0
2007-10-16 11:41:00,5.25469,5.25575,5.25399,5.25575,10000000.0
2007-10-16 11:42:00,5.25511,5.25598,5.25419,5.25598,10000000.0
2007-10-16 11:43:00,5.2552,5.25597,5.25455,5.2548,17000000.0
2007-10-16 11:44:00,5.2555,5.25657,5.25465,5.25557,15000000.0
2007-10-16 11:45:00,5.25669,5.25872,5.25636,5.25818,16000000.0
2007-10-16 11:46:00,5.2564,5.25728,5.25566,5.25566,7000000.0
2007-10-16 11:47:00,5.25597,5.25773,5.25434,5.25611,16000000.0
2007-10-16 11:48:00,5.25386,5.25386,5.25246,5.25336,13000000.0
2007-10-16 11:49:00,5.25387,5.25714,5.25329,5.25564,10000000.0
2007-10-16 11:50:00,5.25498,5.25498,5.25312,5.25312,12000000.0
2007-10-16 11:51:00,5.25467,5.25484,5.25321,5.2539,14000000.0
2007-10-16 11:52:00,5.25457,5.25457,5.25244,5.25351,18000000.0
2007-10-16 11:53:00,5.25309,5.25397,5.25269,5.25348,16000000.0
2007-10-16 11:54:00,5.25372,5.25395,5.25168,5.25208,8000000.0
2007-10-16 11:55:00,5.25284,5.25335,5.25222,5.25258,8000000.0
2007-10-16 11:56:00,5.25211,5.25315,5.252,5.25221,8000000.0
2007-10-16 11:57:00,5.25225,5.25283,5.25183,5.25255,11000000.0
2007-10-16 11:58:00,5.25256,5.25354,5.25195,5.25344,14000000.0
2007-10-16 11:59:00,5.25235,5.2533,5.25209,5.25308,11000000.0
2007-10-16 12:00:00,5.25231,5.25459,5.25231,5.25459,15000000.0
2007-10-16 12:01:00,5.25343,5.25437,5.2528,5.25347,13000000.0
2007-10-16 12:02:00,5.2545,5.25525,5.25326,5.25356,15000000.0
2007-10-16 12:03:00,5.25495,5.25503,5.25374,5.25439,11000000.0
2007-10-16 12:04:00,5.25435,5.25478,5.2537,5.2537,9000000.0
2007-10-16 12:05:00,5.25325,5.25466,5.25325,5.25466,9000000.0
2007-10-16 12:06:00,5.25476,5.25543,5.25367,5.25543,15000000.0
2007-10-16 12:07:00,5.25581,5.25594,5.25499,5.25591,11000000.0
2007-10-16 12:08:00,5.25522,5.25557,5.25464,5.25557,8000000.0
2007-10-16 12:09:00,5.25505,5.25606,5.25396,5.25498,18000000.0
2007-10-16 12:10:00,5.2556,5.2556,5.25422,5.25518,14000000.0
2007-10-16 12:11:00,5.25593,5.25615,5.25436,5.25498,9000000.0
2007-10-16 12:12:00,5.25604,5.25627,5.25448,5.25462,18000000.0
2007-10-16 12:13:00,5.25561,5.25597,5.25481,5.25597,12000000.0
2007-10-16 12:14:00,5.25611,5.25611,5.25478,5.25514,10000000.0
2007-10-16 12:15:00,5.25517,5.25621,5.25517,5.25587,8000000.0
2007-10-16 12:16:00,5.25555,5.25749,5.25555,5.25726,14000000.0
2007-10-16 12:17:00,5.25712,5.2585,5.25684,5.25788,13000000.0
2007-10-16 12:18:00,5.25715,5.25809,5.25672,5.25809,10000000.0
2007-10-16 12:19:00,5.25798,5.25798,5.25604,5.25661,11000000.0
2007-10-16 12:20:00,5.25552,5.25701,5.25524,5.25701,8000000.0
2007-10-16 12:21:00,5.25677,5.2569,5.25555,5.25598,20000000.0
2007-10-16 12:22:00,5.25617,5.25709,5.2556,5.25685,14000000.0
2007-10-16 12:23:00,5.25631,5.25726,5.25603,5.25682,11000000.0
2007-10-16 12:24:00,5.25612,5.25802,5.25612,5.25758,17000000.0
2007-10-16 12:25:00,5.25756,5.25807,5.2565,5.25723,12000000.0
2007-10-16 12:26:00,5.25718,5.25764,5.25623,5.25628,7000000.0
2007-10-16 12:27:00,5.25696,5.25755,5.25648,5.25716,7000000.0
2007-10-16 12:28:00,5.25619,5.25794,5.25608,5.25689,19000000.0
2007-10-16 12:29:00,5.25759,5.25864,5.25677,5.25864,12000000.0
2007-10-16 12:30:00,5.25846,5.25846,5.25761,5.25783,10000000.0
2007-10-16 12:31:00,5.259,5.25909,5.25716,5.25716,12000000.0
2007-10-16 12:32:00,5.25773,5.25845,5.25658,5.25834,12000000.0
2007-10-16 12:33:00,5.25778,5.25841,5.25671,5.25817,15000000.0
2007-10-16 12:34:00,5.25774,5.25825,5.2561,5.25825,12000000.0
2007-10-16 12:35:00,5.25702,5.25815,5.25672,5.25685,12000000.0
2007-10-16 12:36:00,5.2577,5.25856,5.25685,5.2572,15000000.0
2007-10-16 12:37:00,5.25689,5.2581,5.25648,5.2581,8000000.0
2007-10-16 12:38:00,5.25673,5.25755,5.25571,5.25571,15000000.0
2007-10-16 12:39:00,5.25649,5.25792,5.25577,5.25675,14000000.0
2007-10-16 12:40:00,5.25657,5.25724,5.25579,5.25721,18000000.0
2007-10-16 12:41:00,5.25771,5.25794,5.25622,5.25756,11000000.0
2007-10-16 12:42:00,5.25585,5.25816,5.25585,5.25745,17000000.0
2007-10-16 12:43:00,5.2576,5.25773,5.25648,5.25734,11000000.0
2007-10-16 12:44:00,5.25725,5.25776,5.25609,5.25675,13000000.0
2007-10-16 12:45:00,5.25755,5.25832,5.25718,5.25832,10000000.0
2007-10-16 12:46:00,5.25683,5.25797,5.25649,5.2579,20000000.0
2007-10-16 12:47:00,5.25722,5.25722,5.25546,5.25648,10000000.0
2007-10-16 12:48:00,5.2565,5.25706,5.2561,5.25706,10000000.0
2007-10-16 12:49:00,5.25606,5.25786,5.25606,5.25786,15000000.0
2007-10-16 12:50:00,5.25672,5.2587,5.25655,5.25852,14000000.0
2007-10-16 12:51:00,5.25829,5.25838,5.25754,5.25837,14000000.0
2007-10-16 12:52:00,5.25814,5.25853,5.25757,5.25762,9000000.0
2007-10-16 12:53:00,5.25928,5.2599,5.2584,5.2591,9000000.0
2007-10-16 12:54:00,5.25762,5.25921,5.25762,5.25871,20000000.0
2007-10-16 12:55:00,5.25921,5.25932,5.25777,5.25786,12000000.0
2007-10-16 12:56:00,5.25916,5.25916,5.25795,5.25874,7000000.0
2007-10-16 12:57:00,5.25893,5.25893,5.25696,5.2581,13000000.0
2007-10-16 12:58:00,5.25758,5.25877,5.2573,5.25835,16000000.0
2007-10-16 12:59:00,5.25771,5.25981,5.25771,5.25981,14000000.0
2007-10-16 13:00:00,5.25934,5.26125,5.2589,5.26103,12000000.0
2007-10-16 13:01:00,5.2591,5.2604,5.2585,5.25886,17000000.0
2007-10-16 13:02:00,5.26042,5.26047,5.25788,5.2591,10000000.0
2007-10-16 13:03:00,5.25779,5.25916,5.25757,5.25857,22000000.0
2007-10-16 13:04:00,5.25771,5.25834,5.25716,5.25745,20000000.0
2007-10-16 13:05:00,5.25851,5.25977,5.25762,5.25977,14000000.0
2007-10-16 13:06:00,5.26087,5.26121,5.25926,5.26021,17000000.0
2007-10-16 13:07:00,5.26028,5.26069,5.25908,5.26059,22000000.0
2007-10-16 13:08:00,5.2611,5.2611,5.2594,5.26054,12000000.0
2007-10-16 13:09:00,5.26124,5.26158,5.25973,5.26123,12000000.0
2007-10-16 13:10:00,5.2608,5.2608,5.25893,5.2597,20000000.0
2007-10-16 13:11:00,5.26067,5.26084,5.25902,5.26016,12000000.0
2007-10-16 13:12:00,5.26022,5.26022,5.25824,5.25904,16000000.0
2007-10-16 13:13:00,5.25787,5.25939,5.25727,5.25736,14000000.0
2007-10-16 13:14:00,5.25852,5.25975,5.25803,5.25975,17000000.0
2007-10-16 13:15:00,5.2584,5.25998,5.25832,5.25948,7000000.0
2007-10-16 13:16:00,5.26011,5.26053,5.25902,5.26027,9000000.0
2007-10-16 13:17:00,5.25982,5.25982,5.25774,5.25818,15000000.0
2007-10-16 13:18:00,5.25876,5.25924,5.25693,5.25839,17000000.0
2007-10-16 13:19:00,5.25921,5.25977,5.25793,5.2584,15000000.0
2007-10-16 13:20:00,5.25942,5.25942,5.25763,5.2587,12000000.0
2007-10-16 13:21:00,5.25705,5.25899,5.25695,5.25733,24000000.0
2007-10-16 13:22:00,5.25797,5.25895,5.25731,5.25818,12000000.0
2007-10-16 13:23:00,5.25942,5.26001,5.25802,5.25862,12000000.0
2007-10-16 13:24:00,5.25881,5.25881,5.25722,5.25725,18000000.0
2007-10-16 13:25:00,5.2574,5.25818,5.25674,5.25818,12000000.0
2007-10-16 13:26:00,5.25789,5.25844,5.25687,5.25844,12000000.0
2007-10-16 13:27:00,5.25856,5.25856,5.25681,5.25715,9000000.0
2007-10-16 13:28:00,5.25687,5.25853,5.25687,5.25853,15000000.0
2007-10-16 13:29:00,5.25685,5.25825,5.25685,5.25795,14000000.0
2007-10-16 13:30:00,5.2582,5.25873,5.25672,5.25826,11000000.0
2007-10-16 13:31:00,5.25751,5.25751,5.25587,5.2559,11000000.0
2007-10-16 13:32:00,5.25645,5.25645,5.25563,5.25565,8000000.0
2007-10-16 13:33:00,5.2559,5.25699,5.25514,5.256,14000000.0
2007-10-16 13:34:00,5.25556,5.25696,5.25556,5.25656,11000000.0
2007-10-16 13:35:00,5.2561,5.25638,5.25452,5.25522,16000000.0
2007-10-16 13:36:00,5.25556,5.25654,5.25497,5.25603,8000000.0
2007-10-16 13:37:00,5.25576,5.25694,5.25508,5.25694,17000000.0
2007-10-16 13:38:00,5.25657,5.25706,5.25561,5.25656,14000000.0
2007-10-16 13:39:00,5.2569,5.25695,5.25545,5.25658,10000000.0
2007-10-16 13:40:00,5.25676,5.25721,5.25539,5.25721,8000000.0
2007-10-16 13:41:00,5.25731,5.25826,5.25655,5.25732,11000000.0
2007-10-16 13:42:00,5.25804,5.25895,5.25714,5.25895,14000000.0
2007-10-16 13:43:00,5.2585,5.25856,5.25751,5.25845,11000000.0
2007-10-16 13:44:00,5.25867,5.25867,5.25648,5.25648,11000000.0
2007-10-16 13:45:00,5.2579,5.25843,5.25691,5.25781,14000000.0
2007-10-16 13:46:00,5.25651,5.2572,5.25604,5.25718,11000000.0
2007-10-16 13:47:00,5.25759,5.2581,5.25643,5.25682,13000000.0
2007-10-16 13:48:00,5.25793,5.25793,5.25673,5.25765,14000000.0
2007-10-16 13:49:00,5.25688,5.25887,5.25678,5.25835,12000000.0
2007-10-16 13:50:00,5.25833,5.25842,5.25706,5.25786,16000000.0
2007-10-16 13:51:00,5.2583,5.2594,5.25738,5.25937,14000000.0
2007-10-16 13:52:00,5.25998,5.26034,5.2589,5.25922,10000000.0
2007-10-16 13:53:00,5.25841,5.25949,5.25807,5.25807,10000000.0
2007-10-16 13:54:00,5.25945,5.26009,5.25838,5.25973,8000000.0
2007-10-16 13:55:00,5.25801,5.26105,5.25801,5.26105,13000000.0
2007-10-16 13:56:00,5.2618,5.26186,5.25967,5.25967,17000000.0
2007-10-16 13:57:00,5.26029,5.26052,5.25905,5.25905,13000000.0
2007-10-16 13:58:00,5.26055,5.26064,5.25961,5.26039,7000000.0
2007-10-16 13:59:00,5.26052,5.26052,5.25869,5.25869,9000000.0
2007-10-16 14:00:00,5.25954,5.25996,5.25887,5.25948,7000000.0
2007-10-16 14:01:00,5.26011,5.26095,5.25967,5.26059,11000000.0
2007-10-16 14:02:00,5.25949,5.25997,5.25818,5.25819,19000000.0
2007-10-16 14:03:00,5.25831,5.2587,5.25719,5.25719,13000000.0
2007-10-16 14:04:00,5.25795,5.25976,5.25681,5.25701,22000000.0
2007-10-16 14:05:00,5.25836,5.25898,5.25626,5.25748,17000000.0
2007-10-16 14:06:00,5.25944,5.25944,5.25789,5.25804,11000000.0
2007-10-16 14:07:00,5.2574,5.25807,5.25685,5.2576,9000000.0
2007-10-16 14:08:00,5.25887,5.25955,5.25794,5.25955,11000000.0
2007-10-16 14:09:00,5.25805,5.26079,5.25805,5.26004,12000000.0
2007-10-16 14:10:00,5.25964,5.26013,5.25841,5.25928,13000000.0
2007-10-16 14:11:00,5.25955,5.2599,5.25877,5.25931,14000000.0
2007-10-16 14:12:00,5.26101,5.26135,5.25945,5.26051,11000000.0
2007-10-16 14:13:00,5.25983,5.26221,5.25983,5.26221,11000000.0
2007-10-16 14:14:00,5.2607,5.26189,5.2607,5.26189,7000000.0
2007-10-16 14:15:00,5.2611,5.26186,5.2598,5.26031,14000000.0
2007-10-16 14:16:00,5.25989,5.26175,5.25989,5.261,13000000.0
2007-10-16 14:17:00,5.26199,5.26315,5.26084,5.2618,22000000.0
2007-10-16 14:18:00,5.26246,5.26246,5.26051,5.26199,15000000.0
2007-10-16 14:19:00,5.26078,5.26263,5.26078,5.26195,12000000.0
2007-10-16 14:20:00,5.26143,5.26309,5.26143,5.26244,7000000.0
2007-10-16 14:21:00,5.26233,5.26299,5.26106,5.26205,13000000.0
2007-10-16 14:22:00,5.26205,5.26332,5.26165,5.26332,8000000.0
2007-10-16 14:23:00,5.26159,5.26313,5.26155,5.26313,11000000.0
2007-10-16 14:24:00,5.26332,5.26347,5.26174,5.26285,13000000.0
2007-10-16 14:25:00,5.26253,5.26299,5.26168,5.26236,15000000.0
2007-10-16 14:26:00,5.26272,5.26272,5.26108,5.26209,8000000.0
2007-10-16 14:27:00,5.26225,5.26238,5.26039,5.26237,10000000.0
2007-10-16 14:28:00,5.26179,5.26179,5.26048,5.26048,11000000.0
2007-10-16 14:29:00,5.26249,5.2625,5.26125,5.26127,21000000.0
2007-10-16 14:30:00,5.2615,5.2627,5.26106,5.26241,11000000.0
2007-10-16 14:31:00,5.26191,5.26191,5.26011,5.26012,17000000.0
2007-10-16 14:32:00,5.26069,5.26168,5.26006,5.26156,15000000.0
2007-10-16 14:33:00,5.26127,5.26127,5.25946,5.26032,8000000.0
2007-10-16 14:34:00,5.26114,5.26183,5.25992,5.2606,9000000.0
2007-10-16 14:35:00,5.25885,5.26013,5.25857,5.26013,11000000.0
2007-10-16 14:36:00,5.25853,5.26025,5.25807,5.26008,15000000.0
2007-10-16 14:37:00,5.25925,5.26094,5.25925,5.26094,8000000.0
2007-10-16 14:38:00,5.26133,5.26173,5.26036,5.26042,10000000.0
2007-10-16 14:39:00,5.2616,5.2619,5.2607,5.26096,19000000.0
2007-10-16 14:40:00,5.26036,5.26148,5.25966,5.26024,15000000.0
2007-10-16 14:41:00,5.2612,5.26144,5.2599,5.26044,15000000.0
2007-10-16 14:42:00,5.26145,5.26145,5.25939,5.26075,17000000.0
2007-10-16 14:43:00,5.26024,5.26158,5.25913,5.26066,15000000.0
2007-10-16 14:44:00,5.26042,5.26117,5.25945,5.26117,15000000.0
2007-10-16 14:45:00,5.25931,5.26107,5.25859,5.25985,9000000.0
2007-10-16 14:46:00,5.25899,5.25983,5.2582,5.25983,11000000.0
2007-10-16 14:47:00,5.25877,5.25989,5.25749,5.25749,12000000.0
2007-10-16 14:48:00,5.25787,5.25885,5.25715,5.25763,12000000.0
2007-10-16 14:49:00,5.25733,5.25917,5.25679,5.25679,12000000.0
2007-10-16 14:50:00,5.25856,5.25861,5.25717,5.25814,15000000.0
2007-10-16 14:51:00,5.25867,5.25867,5.25725,5.25752,10000000.0
2007-10-16 14:52:00,5.25769,5.25802,5.2564,5.25671,13000000.0
2007-10-16 14:53:00,5.25826,5.25836,5.25685,5.25836,13000000.0
2007-10-16 14:54:00,5.25839,5.25854,5.25606,5.25606,9000000.0
2007-10-16 14:55:00,5.2576,5.25783,5.25639,5.25766,16000000.0
2007-10-16 14:56:00,5.25643,5.25731,5.25578,5.25578,15000000.0
2007-10-16 14:57:00,5.25616,5.25732,5.25613,5.25694,15000000.0
2007-10-16 14:58:00,5.2571,5.25712,5.25565,5.25667,11000000.0
2007-10-16 14:59:00,5.25644,5.25652,5.25454,5.25454,14000000.0
2007-10-16 15:00:00,5.25421,5.25538,5.24913,5.24913,18000000.0
2007-10-16 15:01:00,5.24996,5.25175,5.24866,5.25055,12000000.0
2007-10-16 15:02:00,5.25067,5.25067,5.24801,5.24801,7000000.0
2007-10-16 15:03:00,5.24641,5.24843,5.24397,5.24705,18000000.0
2007-10-16 15:04:00,5.2457,5.24865,5.2457,5.24656,21000000.0
2007-10-16 15:05:00,5.24608,5.24649,5.24328,5.24474,13000000.0
2007-10-16 15:06:00,5.24372,5.24609,5.24372,5.2457,14000000.0
2007-10-16 15:07:00,5.24632,5.2475,5.2451,5.2475,22000000.0
2007-10-16 15:08:00,5.24682,5.24731,5.24635,5.24715,10000000.0
2007-10-16 15:09:00,5.24704,5.24733,5.24607,5.24679,9000000.0
2007-10-16 15:10:00,5.24723,5.24871,5.24634,5.24635,14000000.0
2007-10-16 15:11:00,5.2482,5.2482,5.24669,5.2473,12000000.0
2007-10-16 15:12:00,5.24816,5.25035,5.24747,5.24959,13000000.0
2007-10-16 15:13:00,5.24969,5.25072,5.24921,5.24935,12000000.0
2007-10-16 15:14:00,5.25075,5.25161,5.25007,5.25117,10000000.0
2007-10-16 15:15:00,5.2506,5.25191,5.24984,5.25153,16000000.0
2007-10-16 15:16:00,5.25094,5.25124,5.24946,5.24997,15000000.0
2007-10-16 15:17:00,5.25023,5.25023,5.24772,5.24926,14000000.0
2007-10-16 15:18:00,5.24729,5.25044,5.24729,5.25044,12000000.0
2007-10-16 15:19:00,5.25045,5.25065,5.24964,5.25042,11000000.0
2007-10-16 15:20:00,5.24961,5.25059,5.24889,5.24949,14000000.0
2007-10-16 15:21:00,5.24919,5.24995,5.24853,5.24853,14000000.0
2007-10-16 15:22:00,5.24958,5.24977,5.24811,5.24887,10000000.0
2007-10-16 15:23:00,5.24873,5.24983,5.24823,5.24952,11000000.0
2007-10-16 15:24:00,5.24963,5.25154,5.2492,5.25154,10000000.0
2007-10-16 15:25:00,5.25124,5.2548,5.25118,5.2547,16000000.0
2007-10-16 15:26:00,5.25479,5.25571,5.25366,5.25366,15000000.0
2007-10-16 15:27:00,5.25552,5.25552,5.2528,5.253,10000000.0
2007-10-16 15:28:00,5.25275,5.25355,5.252,5.25305,11000000.0
2007-10-16 15:29:00,5.25313,5.25313,5.25105,5.25267,19000000.0
2007-10-16 15:30:00,5.25349,5.25481,5.25291,5.25343,10000000.0
2007-10-16 15:31:00,5.25412,5.25468,5.25224,5.25378,14000000.0
2007-10-16 15:32:00,5.25352,5.25428,5.25233,5.25248,12000000.0
2007-10-16 15:33:00,5.25377,5.25416,5.25274,5.25318,20000000.0
2007-10-16 15:34:00,5.25347,5.25412,5.25269,5.25303,12000000.0
2007-10-16 15:35:00,5.25189,5.25428,5.25189,5.2535,12000000.0
2007-10-16 15:36:00,5.25224,5.25385,5.25224,5.25355,10000000.0
2007-10-16 15:37:00,5.25434,5.25434,5.25232,5.25232,10000000.0
2007-10-16 15:38:00,5.25383,5.25443,5.25274,5.25359,13000000.0
2007-10-16 15:39:00,5.25314,5.25503,5.25314,5.25485,7000000.0
2007-10-16 15:40:00,5.25371,5.25449,5.25315,5.25443,10000000.0
2007-10-16 15:41:00,5.25316,5.25423,5.25249,5.25345,9000000.0
2007-10-16 15:42:00,5.25261,5.25373,5.25231,5.25367,13000000.0
2007-10-16 15:43:00,5.25302,5.2542,5.25231,5.25356,16000000.0
2007-10-16 15:44:00,5.25393,5.25479,5.25307,5.25307,14000000.0
2007-10-16 15:45:00,5.25382,5.25464,5.25314,5.2545,15000000.0
2007-10-16 15:46:00,5.25333,5.25413,5.25265,5.25333,13000000.0
2007-10-16 15:47:00,5.25421,5.25462,5.25279,5.25303,9000000.0
2007-10-16 15:48:00,5.25482,5.25482,5.25272,5.2535,21000000.0
2007-10-16 15:49:00,5.25376,5.25497,5.25268,5.25382,23000000.0
2007-10-16 15:50:00,5.25308,5.25418,5.25284,5.25357,12000000.0
2007-10-16 15:51:00,5.25454,5.25478,5.25331,5.25478,19000000.0
2007-10-16 15:52:00,5.25368,5.25485,5.25324,5.25401,15000000.0
2007-10-16 15:53:00,5.25315,5.25455,5.25309,5.25385,14000000.0
2007-10-16 15:54:00,5.25393,5.25424,5.25287,5.25334,15000000.0
2007-10-16 15:55:00,5.25282,5.25355,5.25189,5.25355,12000000.0
2007-10-16 15:56:00,5.25272,5.25282,5.25103,5.25204,18000000.0
2007-10-16 15:57:00,5.25281,5.25294,5.24943,5.25025,10000000.0
2007-10-16 15:58:00,5.24995,5.25095,5.24926,5.25095,22000000.0
2007-10-16 15:59:00,5.24977,5.251,5.24964,5.251,12000000.0
2007-10-16 16:00:00,5.25091,5.25132,5.24936,5.2503,12000000.0
2007-10-16 16:01:00,5.24982,5.25238,5.24975,5.25238,12000000.0
2007-10-16 16:02:00,5.25177,5.25225,5.25025,5.25066,13000000.0
2007-10-16 16:03:00,5.25186,5.25279,5.25105,5.25193,13000000.0
2007-10-16 16:04:00,5.25145,5.25159,5.25052,5.25103,11000000.0
2007-10-16 16:05:00,5.25124,5.25124,5.24975,5.24975,9000000.0
2007-10-16 16:06:00,5.25183,5.25261,5.25062,5.25157,14000000.0
2007-10-16 16:07:00,5.25002,5.25144,5.24817,5.24882,15000000.0
2007-10-16 16:08:00,5.25019,5.25082,5.24861,5.25071,15000000.0
2007-10-16 16:09:00,5.25058,5.25186,5.24991,5.25063,17000000.0
2007-10-16 16:10:00,5.25114,5.25169,5.2498,5.2498,14000000.0
2007-10-16 16:11:00,5.25135,5.25215,5.25084,5.25087,9000000.0
2007-10-16 16:12:00,5.25213,5.25309,5.25098,5.25221,15000000.0
2007-10-16 16:13:00,5.25072,5.25196,5.24966,5.25065,14000000.0
2007-10-16 16:14:00,5.25178,5.25308,5.25089,5.25308,12000000.0
2007-10-16 16:15:00,5.25253,5.25287,5.25164,5.25176,14000000.0
2007-10-16 16:16:00,5.25156,5.25313,5.25141,5.25276,13000000.0
2007-10-16 16:17:00,5.25093,5.25231,5.25075,5.25075,18000000.0
2007-10-16 16:18:00,5.25079,5.25351,5.25079,5.25225,13000000.0
2007-10-16 16:19:00,5.25368,5.25461,5.25298,5.25378,8000000.0
2007-10-16 16:20:00,5.25332,5.25385,5.25254,5.25298,13000000.0
2007-10-16 16:21:00,5.25279,5.25372,5.25202,5.25202,12000000.0
2007-10-16 16:22:00,5.25205,5.25439,5.25197,5.25439,11000000.0
2007-10-16 16:23:00,5.25466,5.25514,5.25377,5.25442,14000000.0
2007-10-16 16:24:00,5.25356,5.25456,5.25299,5.25349,15000000.0
2007-10-16 16:25:00,5.25286,5.25382,5.25236,5.25382,11000000.0
2007-10-16 16:26:00,5.2535,5.25401,5.25282,5.25368,8000000.0
2007-10-16 16:27:00,5.25476,5.25485,5.25275,5.25419,10000000.0
2007-10-16 16:28:00,5.25249,5.25491,5.25249,5.25412,15000000.0
2007-10-16 16:29:00,5.25422,5.255,5.25422,5.2549,7000000.0
2007-10-16 16:30:00,5.25477,5.25477,5.25249,5.25299,16000000.0
2007-10-16 16:31:00,5.2541,5.25442,5.25243,5.2537,14000000.0
2007-10-16 16:32:00,5.25303,5.25303,5.25165,5.25261,7000000.0
2007-10-16 16:33:00,5.25283,5.25345,5.25212,5.25343,8000000.0
2007-10-16 16:34:00,5.25296,5.25436,5.25257,5.25409,8000000.0
2007-10-16 16:35:00,5.25351,5.25497,5.25324,5.25375,9000000.0
2007-10-16 16:36:00,5.25459,5.2559,5.25459,5.25513,13000000.0
2007-10-16 16:37:00,5.25487,5.25612,5.25413,5.25576,18000000.0
2007-10-16 16:38:00,5.25418,5.25605,5.25397,5.25477,18000000.0
2007-10-16 16:39:00,5.25508,5.2553,5.25383,5.25383,20000000.0
2007-10-16 16:40:00,5.25461,5.25606,5.25379,5.25503,13000000.0
2007-10-16 16:41:00,5.25597,5.25633,5.25478,5.25588,20000000.0
2007-10-16 16:42:00,5.25678,5.25682,5.25447,5.25653,18000000.0
2007-10-16 16:43:00,5.25619,5.25684,5.25522,5.25684,15000000.0
2007-10-16 16:44:00,5.25651,5.25823,5.25553,5.25792,20000000.0
2007-10-16 16:45:00,5.25726,5.25919,5.25726,5.25915,13000000.0
2007-10-16 16:46:00,5.25864,5.25934,5.25782,5.25916,15000000.0
2007-10-16 16:47:00,5.25863,5.25908,5.25646,5.2568,8000000.0
2007-10-16 16:48:00,5.25556,5.25719,5.25542,5.25614,11000000.0
2007-10-16 16:49:00,5.25732,5.25732,5.25516,5.25544,12000000.0
2007-10-16 16:50:00,5.25662,5.25767,5.25538,5.25724,15000000.0
2007-10-16 16:51:00,5.25572,5.25639,5.25518,5.25639,18000000.0
2007-10-16 16:52:00,5.25715,5.25857,5.25646,5.2581,14000000.0
2007-10-16 16:53:00,5.25831,5.25832,5.25729,5.25827,8000000.0
2007-10-16 16:54:00,5.25795,5.25859,5.25729,5.25828,11000000.0
2007-10-16 16:55:00,5.25887,5.25887,5.25748,5.2582,12000000.0
2007-10-16 16:56:00,5.2578,5.25826,5.25752,5.25752,10000000.0
2007-10-16 16:57:00,5.25878,5.25903,5.25752,5.25762,8000000.0
2007-10-16 16:58:00,5.2585,5.25918,5.25804,5.25895,9000000.0
2007-10-16 16:59:00,5.25938,5.2596,5.2578,5.2578,13000000.0
2007-10-16 17:00:00,5.25846,5.25855,5.25679,5.25832,11000000.0
2007-10-16 17:01:00,5.25638,5.25828,5.25611,5.25785,12000000.0
2007-10-16 17:02:00,5.25679,5.25725,5.25601,5.25725,10000000.0
2007-10-16 17:03:00,5.25735,5.25746,5.25585,5.25649,16000000.0
2007-10-16 17:04:00,5.25644,5.25751,5.25603,5.25666,13000000.0
2007-10-16 17:05:00,5.2568,5.25753,5.2563,5.25677,16000000.0
2007-10-16 17:06:00,5.25725,5.25782,5.25645,5.25772,12000000.0
2007-10-16 17:07:00,5.2571,5.25823,5.25646,5.25823,8000000.0
2007-10-16 17:08:00,5.25682,5.25795,5.2563,5.25741,21000000.0
2007-10-16 17:09:00,5.25778,5.25779,5.25609,5.25754,16000000.0
2007-10-16 17:10:00,5.25644,5.25685,5.25557,5.25685,11000000.0
2007-10-16 17:11:00,5.25555,5.25658,5.25527,5.25577,11000000.0
2007-10-16 17:12:00,5.25607,5.25638,5.25541,5.25604,9000000.0
2007-10-16 17:13:00,5.25617,5.25692,5.25569,5.25578,9000000.0
2007-10-16 17:14:00,5.2569,5.25712,5.25555,5.25615,17000000.0
2007-10-16 17:15:00,5.25654,5.25735,5.25612,5.25654,11000000.0
2007-10-16 17:16:00,5.25666,5.25777,5.25528,5.25665,15000000.0
2007-10-16 17:17:00,5.25866,5.2599,5.25768,5.25867,13000000.0
2007-10-16 17:18:00,5.25823,5.25903,5.2574,5.25771,15000000.0
2007-10-16 17:19:00,5.25921,5.25965,5.25776,5.25802,17000000.0
2007-10-16 17:20:00,5.25806,5.25958,5.25799,5.2595,12000000.0
2007-10-16 17:21:00,5.25869,5.25869,5.25752,5.258,7000000.0
2007-10-16 17:22:00,5.25761,5.25832,5.256,5.25684,14000000.0
2007-10-16 17:23:00,5.2565,5.25743,5.25624,5.25678,13000000.0
2007-10-16 17:24:00,5.25697,5.25787,5.25639,5.25665,9000000.0
2007-10-16 17:25:00,5.25773,5.2581,5.25688,5.25801,11000000.0
2007-10-16 17:26:00,5.25726,5.25804,5.25648,5.25732,16000000.0
2007-10-16 17:27:00,5.25764,5.25764,5.25571,5.25617,9000000.0
2007-10-16 17:28:00,5.25735,5.25735,5.25577,5.25629,15000000.0
2007-10-16 17:29:00,5.25552,5.2566,5.25494,5.25624,11000000.0
2007-10-16 17:30:00,5.25422,5.2554,5.2527,5.25419,19000000.0
2007-10-16 17:31:00,5.25298,5.25402,5.25275,5.25298,11000000.0
2007-10-16 17:32:00,5.25397,5.25442,5.25277,5.2539,9000000.0
2007-10-16 17:33:00,5.25289,5.25311,5.25242,5.2526,10000000.0
2007-10-16 17:34:00,5.253,5.25437,5.253,5.25378,14000000.0
2007-10-16 17:35:00,5.25371,5.2548,5.25332,5.25409,13000000.0
2007-10-16 17:36:00,5.2537,5.25496,5.2534,5.25496,11000000.0
2007-10-16 17:37:00,5.25437,5.25564,5.2534,5.25541,15000000.0
2007-10-16 17:38:00,5.25376,5.25513,5.25332,5.25332,17000000.0
2007-10-16 17:39:00,5.25374,5.25419,5.25321,5.25341,8000000.0
2007-10-16 17:40:00,5.25272,5.25413,5.25137,5.25183,12000000.0
2007-10-16 17:41:00,5.25262,5.2532,5.25187,5.25298,21000000.0
2007-10-16 17:42:00,5.25224,5.25326,5.25199,5.25221,13000000.0
2007-10-16 17:43:00,5.2521,5.25272,5.25123,5.25251,11000000.0
2007-10-16 17:44:00,5.25135,5.2536,5.25135,5.25186,19000000.0
2007-10-16 17:45:00,5.25304,5.25333,5.25213,5.25333,10000000.0
2007-10-16 17:46:00,5.25296,5.25329,5.25223,5.25329,13000000.0
2007-10-16 17:47:00,5.254,5.254,5.25232,5.25279,9000000.0
2007-10-16 17:48:00,5.25259,5.25409,5.25238,5.25314,14000000.0
2007-10-16 17:49:00,5.25167,5.2537,5.25167,5.25327,14000000.0
2007-10-16 17:50:00,5.25398,5.25398,5.2525,5.25304,17000000.0
2007-10-16 17:51:00,5.25244,5.25378,5.25227,5.25284,13000000.0
2007-10-16 17:52:00,5.25317,5.25374,5.25183,5.25213,24000000.0
2007-10-16 17:53:00,5.25186,5.25404,5.25186,5.25279,16000000.0
2007-10-16 17:54:00,5.2528,5.25478,5.25276,5.2542,16000000.0
2007-10-16 17:55:00,5.25453,5.25572,5.25439,5.25572,13000000.0
2007-10-16 17:56:00,5.25453,5.25583,5.2543,5.25445,15000000.0
2007-10-16 17:57:00,5.25544,5.25544,5.25375,5.25463,10000000.0
2007-10-16 17:58:00,5.25473,5.25531,5.25372,5.2539,15000000.0
2007-10-16 17:59:00,5.2551,5.25577,5.25389,5.25559,13000000.0
2007-10-16 18:00:00,5.25507,5.25597,5.25507,5.25597,7000000.0
2007-10-16 18:01:00,5.25542,5.25585,5.25482,5.25489,18000000.0
2007-10-16 18:02:00,5.25568,5.25568,5.25392,5.25547,17000000.0
2007-10-16 18:03:00,5.25589,5.25589,5.25469,5.25546,16000000.0
2007-10-16 18:04:00,5.25523,5.2555,5.2539,5.2543,14000000.0
2007-10-16 18:05:00,5.25425,5.25471,5.25351,5.25433,13000000.0
2007-10-16 18:06:00,5.25517,5.25517,5.25393,5.25497,18000000.0
2007-10-16 18:07:00,5.25479,5.25595,5.25429,5.25529,12000000.0
2007-10-16 18:08:00,5.25517,5.2555,5.25404,5.25548,18000000.0
2007-10-16 18:09:00,5.25541,5.25562,5.25421,5.25562,12000000.0
2007-10-16 18:10:00,5.25488,5.25591,5.25415,5.25585,13000000.0
2007-10-16 18:11:00,5.25382,5.25525,5.25367,5.25379,10000000.0
2007-10-16 18:12:00,5.25628,5.25693,5.25572,5.25617,11000000.0
2007-10-16 18:13:00,5.25725,5.25761,5.25586,5.25628,14000000.0
2007-10-16 18:14:00,5.2579,5.25828,5.25695,5.25784,10000000.0
2007-10-16 18:15:00,5.25861,5.25861,5.25623,5.25719,10000000.0
2007-10-16 18:16:00,5.25617,5.25706,5.25592,5.25649,9000000.0
2007-10-16 18:17:00,5.25697,5.25697,5.25594,5.25642,18000000.0
2007-10-16 18:18:00,5.25693,5.257,5.25579,5.2558,14000000.0
2007-10-16 18:19:00,5.25489,5.25632,5.25489,5.25569,10000000.0
2007-10-16 18:20:00,5.25541,5.25696,5.25509,5.25622,15000000.0
2007-10-16 18:21:00,5.2576,5.2576,5.25579,5.25622,18000000.0
2007-10-16 18:22:00,5.25541,5.25689,5.25514,5.25558,14000000.0
2007-10-16 18:23:00,5.25667,5.25726,5.25629,5.25678,7000000.0
2007-10-16 18:24:00,5.25769,5.25804,5.25702,5.25784,9000000.0
2007-10-16 18:25:00,5.25743,5.25816,5.25676,5.25794,13000000.0
2007-10-16 18:26:00,5.25681,5.25812,5.25676,5.25703,16000000.0
2007-10-16 18:27:00,5.25629,5.2577,5.25629,5.25722,14000000.0
2007-10-16 18:28:00,5.25703,5.25772,5.25635,5.25735,13000000.0
2007-10-16 18:29:00,5.25695,5.25695,5.25579,5.25596,11000000.0
2007-10-16 18:30:00,5.25637,5.25736,5.25568,5.25612,16000000.0
2007-10-16 18:31:00,5.25751,5.25763,5.25582,5.25621,12000000.0
2007-10-16 18:32:00,5.25731,5.25806,5.25673,5.25802,11000000.0
2007-10-16 18:33:00,5.25751,5.25801,5.25664,5.25794,13000000.0
2007-10-16 18:34:00,5.25752,5.25785,5.25642,5.2566,13000000.0
2007-10-16 18:35:00,5.25618,5.2576,5.25606,5.25642,18000000.0
2007-10-16 18:36:00,5.25594,5.25797,5.25594,5.25753,18000000.0
2007-10-16 18:37:00,5.25766,5.25771,5.25631,5.25737,18000000.0
2007-10-16 18:38:00,5.25799,5.25799,5.25622,5.25638,11000000.0
2007-10-16 18:39:00,5.25637,5.2569,5.25588,5.25656,11000000.0
2007-10-16 18:40:00,5.2563,5.25712,5.25589,5.25712,14000000.0
2007-10-16 18:41:00,5.25636,5.25714,5.25572,5.25622,16000000.0
2007-10-16 18:42:00,5.25718,5.25718,5.25577,5.25627,14000000.0
2007-10-16 18:43:00,5.25629,5.25652,5.25574,5.25574,10000000.0
2007-10-16 18:44:00,5.25623,5.25711,5.25538,5.25543,13000000.0
2007-10-16 18:45:00,5.25661,5.25751,5.25577,5.25646,13000000.0
2007-10-16 18:46:00,5.25644,5.25752,5.25603,5.25643,12000000.0
2007-10-16 18:47:00,5.25581,5.25647,5.25474,5.25614,14000000.0
2007-10-16 18:48:00,5.25556,5.25655,5.25498,5.25614,15000000.0
2007-10-16 18:49:00,5.25537,5.257,5.25513,5.25614,12000000.0
2007-10-16 18:50:00,5.25604,5.25676,5.25562,5.25676,9000000.0
2007-10-16 18:51:00,5.25509,5.25736,5.25509,5.25659,17000000.0
2007-10-16 18:52:00,5.25585,5.25719,5.25575,5.25718,9000000.0
2007-10-16 18:53:00,5.25552,5.2566,5.25552,5.25575,14000000.0
2007-10-16 18:54:00,5.25716,5.2578,5.25602,5.25737,14000000.0
2007-10-16 18:55:00,5.2568,5.2587,5.2568,5.25839,10000000.0
2007-10-16 18:56:00,5.25814,5.25891,5.25693,5.25825,16000000.0
2007-10-16 18:57:00,5.25854,5.25854,5.25686,5.25686,17000000.0
2007-10-16 18:58:00,5.25843,5.25899,5.25707,5.2577,14000000.0
2007-10-16 18:59:00,5.25775,5.2581,5.25634,5.25719,14000000.0
2007-10-16 19:00:00,5.25817,5.25861,5.25714,5.2582,15000000.0
2007-10-16 19:01:00,5.25829,5.25859,5.25738,5.25859,15000000.0
2007-10-16 19:02:00,5.2585,5.25885,5.25787,5.25812,14000000.0
2007-10-16 19:03:00,5.25827,5.25924,5.25791,5.2591,14000000.0
2007-10-16 19:04:00,5.25834,5.25944,5.25793,5.25889,12000000.0
2007-10-16 19:05:00,5.25937,5.25937,5.25747,5.25892,15000000.0
2007-10-16 19:06:00,5.25809,5.25864,5.25738,5.25808,16000000.0
2007-10-16 19:07:00,5.25742,5.25858,5.25742,5.25858,20000000.0
2007-10-16 19:08:00,5.25737,5.25899,5.25737,5.25839,8000000.0
2007-10-16 19:09:00,5.25805,5.25933,5.25781,5.25821,17000000.0
2007-10-16 19:10:00,5.25821,5.25939,5.25721,5.25939,9000000.0
2007-10-16 19:11:00,5.25792,5.25924,5.2577,5.25863,16000000.0
2007-10-16 19:12:00,5.25893,5.25943,5.25805,5.2586,13000000.0
2007-10-16 19:13:00,5.25951,5.25954,5.2582,5.25949,10000000.0
2007-10-16 19:14:00,5.25846,5.25903,5.25764,5.25774,20000000.0
2007-10-16 19:15:00,5.25848,5.25958,5.25782,5.25958,12000000.0
2007-10-16 19:16:00,5.25923,5.25923,5.25813,5.25864,8000000.0
2007-10-16 19:17:00,5.25861,5.25882,5.2572,5.25808,18000000.0
2007-10-16 19:18:00,5.25754,5.25806,5.25671,5.25754,11000000.0
2007-10-16 19:19:00,5.25767,5.25767,5.25631,5.25671,12000000.0
2007-10-16 19:20:00,5.25679,5.2578,5.25658,5.25719,14000000.0
2007-10-16 19:21:00,5.25718,5.25828,5.2571,5.25794,13000000.0
2007-10-16 19:22:00,5.25771,5.25822,5.25681,5.25795,12000000.0
2007-10-16 19:23:00,5.25742,5.25832,5.2564,5.2564,14000000.0
2007-10-16 19:24:00,5.2569,5.2578,5.25636,5.2578,19000000.0
2007-10-16 19:25:00,5.25721,5.25795,5.25671,5.25793,8000000.0
2007-10-16 19:26:00,5.25832,5.2586,5.2572,5.25824,7000000.0
2007-10-16 19:27:00,5.25804,5.25839,5.25672,5.2583,20000000.0
2007-10-16 19:28:00,5.25792,5.25792,5.25648,5.25692,17000000.0
2007-10-16 19:29:00,5.25713,5.25777,5.25691,5.2572,10000000.0
2007-10-16 19:30:00,5.25702,5.25836,5.25668,5.25731,15000000.0
2007-10-16 19:31:00,5.25744,5.25779,5.25688,5.25709,11000000.0
2007-10-16 19:32:00,5.25673,5.25798,5.25662,5.25702,9000000.0
2007-10-16 19:33:00,5.25677,5.25726,5.25592,5.25701,14000000.0
2007-10-16 19:34:00,5.25589,5.25692,5.25515,5.25667,17000000.0
2007-10-16 19:35:00,5.25651,5.25685,5.25596,5.25606,8000000.0
2007-10-16 19:36:00,5.25619,5.25656,5.25525,5.2555,15000000.0
2007-10-16 19:37:00,5.25684,5.25684,5.25553,5.25604,8000000.0
2007-10-16 19:38:00,5.25558,5.2567,5.25558,5.25626,15000000.0
2007-10-16 19:39:00,5.25606,5.2568,5.25555,5.25555,17000000.0
2007-10-16 19:40:00,5.25604,5.25719,5.2553,5.2553,16000000.0
2007-10-16 19:41:00,5.25718,5.25718,5.25583,5.25676,11000000.0
2007-10-16 19:42:00,5.25581,5.25734,5.25581,5.25648,15000000.0
2007-10-16 19:43:00,5.25568,5.25699,5.25568,5.25644,14000000.0
2007-10-16 19:44:00,5.25688,5.25697,5.2555,5.25653,14000000.0
2007-10-16 19:45:00,5.25583,5.25583,5.25423,5.25435,15000000.0
2007-10-16 19:46:00,5.25458,5.25572,5.25444,5.25512,15000000.0
2007-10-16 19:47:00,5.25576,5.25587,5.25433,5.25489,16000000.0
2007-10-16 19:48:00,5.25603,5.25613,5.25536,5.25547,16000000.0
2007-10-16 19:49:00,5.25631,5.25631,5.25488,5.2552,8000000.0
2007-10-16 19:50:00,5.25468,5.25574,5.25448,5.25471,9000000.0
2007-10-16 19:51:00,5.25487,5.25654,5.25487,5.25553,19000000.0
2007-10-16 19:52:00,5.25688,5.25696,5.2554,5.2554,11000000.0
2007-10-16 19:53:00,5.25658,5.25731,5.2555,5.25614,14000000.0
2007-10-16 19:54:00,5.25705,5.25705,5.25517,5.25694,18000000.0
2007-10-16 19:55:00,5.25666,5.25666,5.2554,5.2554,13000000.0
2007-10-16 19:56:00,5.25605,5.25613,5.25523,5.25613,10000000.0
2007-10-16 19:57:00,5.25514,5.25664,5.25514,5.25567,16000000.0
2007-10-16 19:58:00,5.25589,5.25657,5.25506,5.25657,15000000.0
2007-10-16 19:59:00,5.25592,5.25636,5.25521,5.25601,14000000.0
2007-10-16 20:00:00,5.25506,5.25559,5.25442,5.25539,11000000.0
2007-10-16 20:01:00,5.25543,5.25549,5.25403,5.25455,24000000.0
2007-10-16 20:02:00,5.25524,5.25524,5.2537,5.2537,11000000.0
2007-10-16 20:03:00,5.2537,5.25528,5.2537,5.25528,11000000.0
2007-10-16 20:04:00,5.25375,5.25503,5.25375,5.25458,10000000.0
2007-10-16 20:05:00,5.25414,5.25504,5.25355,5.25502,17000000.0
2007-10-16 20:06:00,5.25465,5.255,5.2541,5.25466,10000000.0
2007-10-16 20:07:00,5.2555,5.2555,5.25446,5.2548,14000000.0
2007-10-16 20:08:00,5.25608,5.25724,5.25455,5.25455,13000000.0
2007-10-16 20:09:00,5.25556,5.25565,5.2543,5.25503,11000000.0
2007-10-16 20:10:00,5.25513,5.25595,5.25395,5.25595,11000000.0
2007-10-16 20:11:00,5.25571,5.25607,5.25504,5.25607,9000000.0
2007-10-16 20:12:00,5.25651,5.25654,5.25498,5.25568,16000000.0
2007-10-16 20:13:00,5.25559,5.2562,5.25486,5.25486,11000000.0
2007-10-16 20:14:00,5.25577,5.25624,5.25477,5.25624,19000000.0
2007-10-16 20:15:00,5.25623,5.25649,5.25535,5.25542,13000000.0
2007-10-16 20:16:00,5.25612,5.25645,5.25496,5.25542,15000000.0
2007-10-16 20:17:00,5.2562,5.2562,5.25525,5.25549,8000000.0
2007-10-16 20:18:00,5.25616,5.25616,5.25493,5.25551,14000000.0
2007-10-16 20:19:00,5.25599,5.25649,5.25506,5.256,14000000.0
2007-10-16 20:20:00,5.25566,5.25652,5.25494,5.25531,12000000.0
2007-10-16 20:21:00,5.25626,5.25626,5.25494,5.25494,9000000.0
2007-10-16 20:22:00,5.25609,5.2564,5.2546,5.25567,17000000.0
2007-10-16 20:23:00,5.25554,5.25612,5.25472,5.25576,11000000.0
2007-10-16 20:24:00,5.25658,5.25668,5.2548,5.25603,16000000.0
2007-10-16 20:25:00,5.25611,5.25662,5.25557,5.25569,11000000.0
2007-10-16 20:26:00,5.25505,5.25617,5.25488,5.25541,8000000.0
2007-10-16 20:27:00,5.25589,5.25605,5.25453,5.25605,13000000.0
2007-10-16 20:28:00,5.25565,5.25647,5.25506,5.25552,15000000.0
2007-10-16 20:29:00,5.25675,5.25675,5.25535,5.2556,16000000.0
2007-10-16 20:30:00,5.25651,5.25661,5.25554,5.25642,8000000.0
2007-10-16 20:31:00,5.25664,5.25775,5.25579,5.25711,18000000.0
2007-10-16 20:32:00,5.25796,5.2582,5.2562,5.2562,7000000.0
2007-10-16 20:33:00,5.25639,5.25732,5.25607,5.25686,13000000.0
2007-10-16 20:34:00,5.25599,5.25721,5.25545,5.25721,13000000.0
2007-10-16 20:35:00,5.25584,5.25648,5.25435,5.25435,9000000.0
2007-10-16 20:36:00,5.254,5.25587,5.254,5.25537,17000000.0
2007-10-16 20:37:00,5.25468,5.25536,5.2537,5.25493,14000000.0
2007-10-16 20:38:00,5.2553,5.25603,5.25426,5.25603,16000000.0
2007-10-16 20:39:00,5.25518,5.2565,5.25518,5.25644,14000000.0
2007-10-16 20:40:00,5.25717,5.25717,5.25554,5.25574,17000000.0
2007-10-16 20:41:00,5.25566,5.25651,5.25566,5.25587,16000000.0
2007-10-16 20:42:00,5.25623,5.25623,5.25492,5.25492,22000000.0
2007-10-16 20:43:00,5.25524,5.25607,5.2547,5.2547,18000000.0
2007-10-16 20:44:00,5.25478,5.25601,5.25463,5.25533,16000000.0
2007-10-16 20:45:00,5.25514,5.25593,5.25506,5.25527,8000000.0
2007-10-16 20:46:00,5.25589,5.25667,5.25532,5.25567,19000000.0
2007-10-16 20:47:00,5.2563,5.25751,5.25556,5.25605,12000000.0
2007-10-16 20:48:00,5.25612,5.25689,5.25571,5.25689,9000000.0
2007-10-16 20:49:00,5.25706,5.25706,5.25546,5.2569,19000000.0
2007-10-16 20:50:00,5.25648,5.25737,5.25565,5.25689,15000000.0
2007-10-16 20:51:00,5.25568,5.25737,5.25568,5.25682,9000000.0
2007-10-16 20:52:00,5.25685,5.25729,5.25619,5.25705,11000000.0
2007-10-16 20:53:00,5.2572,5.25763,5.25582,5.25582,15000000.0
2007-10-16 20:54:00,5.25682,5.25726,5.25614,5.25726,12000000.0
2007-10-16 20:55:00,5.25663,5.25715,5.25556,5.25556,18000000.0
2007-10-16 20:56:00,5.25678,5.25678,5.2558,5.25607,12000000.0
2007-10-16 20:57:00,5.25586,5.25645,5.255,5.255,13000000.0
2007-10-16 20:58:00,5.25499,5.25653,5.25499,5.25509,11000000.0
2007-10-16 20:59:00,5.25549,5.25611,5.2548,5.25592,11000000.0
2007-10-16 21:00:00,5.25465,5.25663,5.25465,5.25564,17000000.0
2007-10-16 21:01:00,5.25683,5.25787,5.25579,5.25787,10000000.0
2007-10-16 21:02:00,5.25678,5.25726,5.25528,5.25528,8000000.0
2007-10-16 21:03:00,5.2567,5.25698,5.25531,5.25686,19000000.0
2007-10-16 21:04:00,5.25707,5.25722,5.25573,5.25573,18000000.0
2007-10-16 21:05:00,5.25549,5.25706,5.25549,5.2568,14000000.0
2007-10-16 21:06:00,5.25774,5.25774,5.25614,5.25742,12000000.0
2007-10-16 21:07:00,5.25641,5.25783,5.25641,5.25743,10000000.0
2007-10-16 21:08:00,5.258,5.2584,5.25719,5.25836,14000000.0
2007-10-16 21:09:00,5.25782,5.25782,5.25679,5.25757,16000000.0
2007-10-16 21:10:00,5.25715,5.25817,5.25654,5.25712,15000000.0
2007-10-16 21:11:00,5.25718,5.25741,5.25639,5.25698,13000000.0
2007-10-16 21:12:00,5.25624,5.25766,5.25567,5.25663,10000000.0
2007-10-16 21:13:00,5.25638,5.25748,5.25597,5.25597,14000000.0
2007-10-16 21:14:00,5.25771,5.25821,5.25699,5.25762,10000000.0
2007-10-16 21:15:00,5.25746,5.25746,5.25614,5.25721,15000000.0
2007-10-16 21:16:00,5.25679,5.25748,5.25633,5.25659,11000000.0
2007-10-16 21:17:00,5.25635,5.25716,5.256,5.256,13000000.0
2007-10-16 21:18:00,5.25699,5.25699,5.25525,5.25692,17000000.0
2007-10-16 21:19:00,5.2565,5.25738,5.25606,5.25732,12000000.0
2007-10-16 21:20:00,5.25621,5.25738,5.25599,5.25649,14000000.0
2007-10-16 21:21:00,5.25721,5.25721,5.25587,5.25609,11000000.0
2007-10-16 21:22:00,5.25703,5.25722,5.25602,5.25602,9000000.0
2007-10-16 21:23:00,5.2555,5.25726,5.2555,5.25726,7000000.0
2007-10-16 21:24:00,5.25575,5.25595,5.25575,5.25575,11000000.0
2007-10-16 21:25:00,5.25739,5.25739,5.25652,5.25719,7000000.0
2007-10-16 21:26:00,5.25513,5.25703,5.25513,5.25703,13000000.0
2007-10-16 21:27:00,5.25581,5.25735,5.25581,5.2568,11000000.0
2007-10-16 21:28:00,5.25693,5.25695,5.25529,5.25651,15000000.0
2007-10-16 21:29:00,5.2554,5.25656,5.2551,5.2556,12000000.0
2007-10-16 21:30:00,5.25455,5.25669,5.25455,5.25607,10000000.0
2007-10-16 21:31:00,5.25628,5.25637,5.25511,5.25536,10000000.0
2007-10-16 21:32:00,5.25647,5.2566,5.2553,5.2563,12000000.0
2007-10-16 21:33:00,5.25426,5.25452,5.25418,5.25448,19000000.0
2007-10-16 21:34:00,5.25483,5.25622,5.25483,5.25574,8000000.0
2007-10-16 21:35:00,5.25647,5.25647,5.25526,5.25526,20000000.0
2007-10-16 21:36:00,5.25528,5.25642,5.25527,5.25527,19000000.0
2007-10-16 21:37:00,5.2549,5.25662,5.25483,5.2559,19000000.0
2007-10-16 21:38:00,5.2555,5.25629,5.25499,5.25499,13000000.0
2007-10-16 21:39:00,5.25552,5.25639,5.25507,5.25578,17000000.0
2007-10-16 21:40:00,5.25667,5.25667,5.25551,5.25589,7000000.0
2007-10-16 21:41:00,5.25585,5.25585,5.25469,5.2547,11000000.0
2007-10-16 21:42:00,5.25609,5.25609,5.25444,5.25517,18000000.0
2007-10-16 21:43:00,5.25634,5.25634,5.25509,5.25543,13000000.0
2007-10-16 21:44:00,5.2547,5.25658,5.2547,5.25658,16000000.0
2007-10-16 21:45:00,5.25544,5.2564,5.25519,5.25519,11000000.0
2007-10-16 21:46:00,5.25638,5.25638,5.25498,5.2555,13000000.0
2007-10-16 21:47:00,5.25643,5.25643,5.25503,5.25606,13000000.0
2007-10-16 21:48:00,5.25571,5.25596,5.25454,5.25581,17000000.0
2007-10-16 21:49:00,5.2561,5.25652,5.25464,5.25469,8000000.0
2007-10-16 21:50:00,5.25615,5.25649,5.25544,5.25615,11000000.0
2007-10-16 21:51:00,5.25642,5.25644,5.2548,5.25529,13000000.0
2007-10-16 21:52:00,5.25494,5.25613,5.25465,5.25465,13000000.0
2007-10-16 21:53:00,5.25632,5.25637,5.2552,5.25588,14000000.0
2007-10-16 21:54:00,5.25525,5.25618,5.25513,5.25535,11000000.0
2007-10-16 21:55:00,5.25621,5.25624,5.25469,5.25596,17000000.0
2007-10-16 21:56:00,5.25619,5.25646,5.25517,5.25517,12000000.0
2007-10-16 21:57:00,5.25623,5.25658,5.25517,5.25537,16000000.0
2007-10-16 21:58:00,5.25582,5.25629,5.25531,5.25617,9000000.0
2007-10-16 21:59:00,5.25473,5.25583,5.25473,5.25572,18000000.0
2007-10-16 22:00:00,5.25424,5.25606,5.25424,5.25537,13000000.0
2007-10-16 22:01:00,5.25541,5.25623,5.25498,5.2553,11000000.0
2007-10-16 22:02:00,5.25637,5.25637,5.2549,5.25628,17000000.0
2007-10-16 22:03:00,5.25515,5.25583,5.25455,5.25463,23000000.0
2007-10-16 22:04:00,5.25524,5.25625,5.25501,5.2552,15000000.0
2007-10-16 22:05:00,5.25453,5.25594,5.25453,5.25564,14000000.0
2007-10-16 22:06:00,5.25543,5.25561,5.25447,5.25447,15000000.0
2007-10-16 22:07:00,5.25446,5.2552,5.25443,5.25469,9000000.0
2007-10-16 22:08:00,5.25575,5.25575,5.25449,5.25467,18000000.0
2007-10-16 22:09:00,5.25407,5.25415,5.25395,5.25408,11000000.0
2007-10-16 22:10:00,5.25456,5.25537,5.25446,5.2547,7000000.0
2007-10-16 22:11:00,5.25506,5.25586,5.25454,5.25482,8000000.0
2007-10-16 22:12:00,5.25455,5.25607,5.25442,5.25512,16000000.0
2007-10-16 22:13:00,5.25534,5.25537,5.25426,5.25457,24000000.0
2007-10-16 22:14:00,5.25411,5.25411,5.2538,5.25405,9000000.0
2007-10-16 22:15:00,5.25419,5.25567,5.25419,5.2546,10000000.0
2007-10-16 22:16:00,5.25471,5.25542,5.25356,5.25542,13000000.0
2007-10-16 22:17:00,5.25365,5.2554,5.25339,5.25423,20000000.0
2007-10-16 22:18:00,5.2558,5.2558,5.25342,5.25342,11000000.0
2007-10-16 22:19:00,5.25426,5.25462,5.25364,5.25394,15000000.0
2007-10-16 22:20:00,5.25405,5.25441,5.25296,5.25296,16000000.0
2007-10-16 22:21:00,5.25404,5.25451,5.25328,5.25328,12000000.0
2007-10-16 22:22:00,5.25345,5.25415,5.25306,5.25345,14000000.0
2007-10-16 22:23:00,5.25476,5.25476,5.25382,5.25387,11000000.0
2007-10-16 22:24:00,5.25389,5.25464,5.25294,5.25376,16000000.0
2007-10-16 22:25:00,5.25285,5.25421,5.25265,5.25326,14000000.0
2007-10-16 22:26:00,5.25402,5.25423,5.2529,5.25323,10000000.0
2007-10-16 22:27:00,5.25357,5.25422,5.25275,5.25275,14000000.0
2007-10-16 22:28:00,5.25349,5.25403,5.2523,5.25365,12000000.0
2007-10-16 22:29:00,5.25328,5.25415,5.2523,5.2541,13000000.0
2007-10-16 22:30:00,5.25315,5.25382,5.2528,5.25374,8000000.0
2007-10-16 22:31:00,5.25391,5.25429,5.25306,5.25326,11000000.0
2007-10-16 22:32:00,5.25405,5.25405,5.25246,5.25246,20000000.0
2007-10-16 22:33:00,5.25275,5.25337,5.25239,5.25293,11000000.0
2007-10-16 22:34:00,5.25312,5.25337,5.25225,5.25225,10000000.0
2007-10-16 22:35:00,5.25311,5.25342,5.25239,5.25342,13000000.0
2007-10-16 22:36:00,5.25296,5.25319,5.25169,5.25237,9000000.0
2007-10-16 22:37:00,5.25268,5.25353,5.25167,5.25175,13000000.0
2007-10-16 22:38:00,5.25265,5.25315,5.2523,5.25315,9000000.0
2007-10-16 22:39:00,5.25214,5.25283,5.25176,5.25283,12000000.0
2007-10-16 22:40:00,5.25137,5.25261,5.25137,5.25236,9000000.0
2007-10-16 22:41:00,5.25212,5.25277,5.2515,5.2515,14000000.0
2007-10-16 22:42:00,5.25152,5.25283,5.25152,5.2522,13000000.0
2007-10-16 22:43:00,5.25249,5.25249,5.25123,5.25198,12000000.0
2007-10-16 22:44:00,5.25196,5.25251,5.25117,5.25251,15000000.0
2007-10-16 22:45:00,5.25244,5.25244,5.25159,5.25159,13000000.0
2007-10-16 22:46:00,5.25162,5.25275,5.25107,5.25226,14000000.0
2007-10-16 22:47:00,5.25182,5.25256,5.25105,5.25105,15000000.0
2007-10-16 22:48:00,5.25078,5.25221,5.25033,5.25033,13000000.0
2007-10-16 22:49:00,5.25087,5.25173,5.25019,5.25019,13000000.0
2007-10-16 22:50:00,5.25004,5.25186,5.25004,5.25017,15000000.0
2007-10-16 22:51:00,5.25196,5.25202,5.25034,5.25047,14000000.0
2007-10-16 22:52:00,5.25044,5.25131,5.25014,5.25079,9000000.0
2007-10-16 22:53:00,5.25045,5.2519,5.25045,5.25129,15000000.0
2007-10-16 22:54:00,5.25042,5.25149,5.24974,5.25056,17000000.0
2007-10-16 22:55:00,5.2513,5.2517,5.25045,5.25097,16000000.0
2007-10-16 22:56:00,5.25246,5.2526,5.25106,5.25171,13000000.0
2007-10-16 22:57:00,5.25223,5.25268,5.25184,5.25225,8000000.0
2007-10-16 22:58:00,5.25191,5.25209,5.2514,5.25191,8000000.0
2007-10-16 22:59:00,5.25155,5.25318,5.25155,5.25283,19000000.0
2007-10-16 23:00:00,5.25234,5.25247,5.25067,5.25084,10000000.0
2007-10-16 23:01:00,5.25239,5.25239,5.25148,5.25148,7000000.0
2007-10-16 23:02:00,5.25109,5.25264,5.25109,5.25118,15000000.0
2007-10-16 23:03:00,5.2512,5.25267,5.25112,5.25197,17000000.0
2007-10-16 23:04:00,5.25212,5.2531,5.25124,5.25182,19000000.0
2007-10-16 23:05:00,5.25217,5.25358,5.25166,5.25323,9000000.0
2007-10-16 23:06:00,5.25355,5.25376,5.25236,5.25376,12000000.0
2007-10-16 23:07:00,5.25403,5.25403,5.25262,5.25314,14000000.0
2007-10-16 23:08:00,5.25263,5.25347,5.25224,5.25236,16000000.0
2007-10-16 23:09:00,5.25189,5.25375,5.25174,5.25296,9000000.0
2007-10-16 23:10:00,5.25266,5.25326,5.25219,5.25307,12000000.0
2007-10-16 23:11:00,5.25256,5.25381,5.25244,5.25321,14000000.0
2007-10-16 23:12:00,5.25265,5.25383,5.25265,5.25351,7000000.0
2007-10-16 23:13:00,5.25376,5.25453,5.25315,5.25401,14000000.0
2007-10-16 23:14:00,5.25488,5.25528,5.25204,5.25528,19000000.0
2007-10-16 23:15:00,5.25602,5.25602,5.25428,5.25525,13000000.0
2007-10-16 23:16:00,5.2556,5.25579,5.25422,5.25514,15000000.0
2007-10-16 23:17:00,5.25573,5.25573,5.2542,5.25436,11000000.0
2007-10-16 23:18:00,5.25574,5.25599,5.25454,5.25572,12000000.0
2007-10-16 23:19:00,5.25395,5.25574,5.25395,5.2555,14000000.0
2007-10-16 23:20:00,5.25561,5.25583,5.25269,5.25455,19000000.0
2007-10-16 23:21:00,5.25468,5.25468,5.25328,5.25375,7000000.0
2007-10-16 23:22:00,5.25322,5.25502,5.25322,5.25454,15000000.0
2007-10-16 23:23:00,5.25402,5.25497,5.25402,5.2542,11000000.0
2007-10-16 23:24:00,5.25455,5.25488,5.25371,5.2547,14000000.0
2007-10-16 23:25:00,5.25389,5.25493,5.25366,5.25434,11000000.0
2007-10-16 23:26:00,5.254,5.25457,5.25393,5.25417,14000000.0
2007-10-16 23:27:00,5.2553,5.2556,5.25419,5.25517,11000000.0
2007-10-16 23:28:00,5.25392,5.25541,5.25392,5.25446,12000000.0
2007-10-16 23:29:00,5.25482,5.25497,5.25366,5.25433,16000000.0
2007-10-16 23:30:00,5.25449,5.25532,5.25407,5.25416,20000000.0
2007-10-16 23:31:00,5.25345,5.25345,5.25325,5.25325,11000000.0
2007-10-16 23:32:00,5.25482,5.25519,5.25407,5.25424,16000000.0
2007-10-16 23:33:00,5.25521,5.25565,5.25358,5.25371,12000000.0
2007-10-16 23:34:00,5.25396,5.25492,5.25374,5.25374,13000000.0
2007-10-16 23:35:00,5.25472,5.25472,5.25331,5.25377,9000000.0
2007-10-16 23:36:00,5.2535,5.2535,5.25294,5.25306,9000000.0
2007-10-16 23:37:00,5.25244,5.25378,5.25242,5.25321,14000000.0
2007-10-16 23:38:00,5.25234,5.25336,5.25234,5.25308,13000000.0
2007-10-16 23:39:00,5.25222,5.25316,5.25222,5.25239,17000000.0
2007-10-16 23:40:00,5.25338,5.25375,5.25253,5.25268,12000000.0
2007-10-16 23:41:00,5.25344,5.25358,5.25269,5.25314,17000000.0
2007-10-16 23:42:00,5.25248,5.25322,5.25248,5.2525,22000000.0
2007-10-16 23:43:00,5.25327,5.25343,5.25222,5.25328,15000000.0
2007-10-16 23:44:00,5.25298,5.25308,5.25192,5.25233,14000000.0
2007-10-16 23:45:00,5.25237,5.25367,5.25234,5.25307,20000000.0
2007-10-16 23:46:00,5.25269,5.25321,5.25233,5.25321,14000000.0
2007-10-16 23:47:00,5.25222,5.25299,5.25222,5.25298,10000000.0
2007-10-16 23:48:00,5.25235,5.25324,5.25211,5.25267,18000000.0
2007-10-16 23:49:00,5.252,5.25365,5.252,5.25317,14000000.0
2007-10-16 23:50:00,5.25172,5.25206,5.25168,5.25206,13000000.0
2007-10-16 23:51:00,5.25252,5.25274,5.25177,5.2518,8000000.0
2007-10-16 23:52:00,5.25101,5.25153,5.25101,5.25136,16000000.0
2007-10-16 23:53:00,5.25183,5.25278,5.2517,5.2517,18000000.0
2007-10-16 23:54:00,5.25129,5.25215,5.25129,5.25215,12000000.0
2007-10-16 23:55:00,5.25231,5.25268,5.25199,5.25212,19000000.0
2007-10-16 23:56:00,5.25239,5.25256,5.25149,5.25149,14000000.0
2007-10-16 23:57:00,5.25167,5.25167,5.2511,5.25111,16000000.0
2007-10-16 23:58:00,5.25123,5.25174,5.25112,5.25112,13000000.0
2007-10-16 23:59:00,5.25065,5.25085,5.25065,5.25085,14000000.0
2007-10-17 00:00:00,5.25199,5.25252,5.25099,5.25191,17000000.0
2007-10-17 00:01:00,5.25186,5.25247,5.25111,5.25132,12000000.0
2007-10-17 00:02:00,5.25286,5.25286,5.25101,5.25199,15000000.0
2007-10-17 00:03:00,5.25195,5.25195,5.25112,5.25112,14000000.0
2007-10-17 00:04:00,5.25174,5.25195,5.25174,5.25194,12000000.0
2007-10-17 00:05:00,5.25104,5.25284,5.25025,5.25157,12000000.0
2007-10-17 00:06:00,5.25211,5.25315,5.25175,5.25231,12000000.0
2007-10-17 00:07:00,5.25219,5.25219,5.25168,5.2517,11000000.0
2007-10-17 00:08:00,5.25135,5.25249,5.25108,5.25221,15000000.0
2007-10-17 00:09:00,5.25225,5.25225,5.25116,5.25142,12000000.0
2007-10-17 00:10:00,5.25135,5.25298,5.25135,5.25169,19000000.0
2007-10-17 00:11:00,5.25165,5.25267,5.25154,5.25154,8000000.0
2007-10-17 00:12:00,5.25231,5.25247,5.25224,5.25226,9000000.0
2007-10-17 00:13:00,5.25279,5.25307,5.25195,5.25195,13000000.0
2007-10-17 00:14:00,5.25243,5.25312,5.25211,5.25251,14000000.0
2007-10-17 00:15:00,5.25223,5.25328,5.25223,5.25312,12000000.0
2007-10-17 00:16:00,5.25245,5.25351,5.2523,5.25251,12000000.0
2007-10-17 00:17:00,5.25317,5.2535,5.25258,5.25258,10000000.0
2007-10-17 00:18:00,5.2531,5.25358,5.2521,5.25298,19000000.0
2007-10-17 00:19:00,5.25264,5.2536,5.25202,5.25291,12000000.0
2007-10-17 00:20:00,5.25296,5.25331,5.25235,5.25238,11000000.0
2007-10-17 00:21:00,5.25259,5.25295,5.25194,5.25264,14000000.0
2007-10-17 00:22:00,5.2531,5.25378,5.25217,5.2525,13000000.0
2007-10-17 00:23:00,5.25322,5.25322,5.25215,5.25261,13000000.0
2007-10-17 00:24:00,5.25294,5.25331,5.25226,5.2525,9000000.0
2007-10-17 00:25:00,5.25246,5.25325,5.25198,5.25294,13000000.0
2007-10-17 00:26:00,5.25317,5.25368,5.25244,5.2527,14000000.0
2007-10-17 00:27:00,5.25287,5.25287,5.25183,5.25219,15000000.0
2007-10-17 00:28:00,5.25188,5.25233,5.25152,5.25174,7000000.0
2007-10-17 00:29:00,5.25152,5.25204,5.25112,5.25112,17000000.0
2007-10-17 00:30:00,5.25209,5.25233,5.25152,5.2517,9000000.0
2007-10-17 00:31:00,5.25198,5.25219,5.25119,5.25119,13000000.0
2007-10-17 00:32:00,5.25181,5.25181,5.25122,5.25122,8000000.0
2007-10-17 00:33:00,5.25161,5.25207,5.25113,5.2516,19000000.0
2007-10-17 00:34:00,5.25199,5.25199,5.25049,5.25126,15000000.0
2007-10-17 00:35:00,5.25046,5.25138,5.25037,5.25122,12000000.0
2007-10-17 00:36:00,5.25099,5.25148,5.25054,5.25092,15000000.0
2007-10-17 00:37:00,5.25118,5.25125,5.25105,5.25125,15000000.0
2007-10-17 00:38:00,5.25093,5.25155,5.25074,5.25129,18000000.0
2007-10-17 00:39:00,5.25129,5.25177,5.25066,5.25104,20000000.0
2007-10-17 00:40:00,5.25144,5.25171,5.25086,5.2512,10000000.0
2007-10-17 00:41:00,5.25059,5.25185,5.25059,5.25105,9000000.0
2007-10-17 00:42:00,5.25129,5.25221,5.25057,5.25221,16000000.0
2007-10-17 00:43:00,5.25057,5.25141,5.25043,5.25054,16000000.0
2007-10-17 00:44:00,5.25015,5.25035,5.25015,5.25015,10000000.0
2007-10-17 00:45:00,5.25192,5.25192,5.25034,5.25074,16000000.0
2007-10-17 00:46:00,5.25073,5.2508,5.25058,5.25063,12000000.0
2007-10-17 00:47:00,5.25067,5.25077,5.25056,5.25076,8000000.0
2007-10-17 00:48:00,5.25133,5.25198,5.25064,5.25078,16000000.0
2007-10-17 00:49:00,5.2511,5.2523,5.2509,5.2509,11000000.0
2007-10-17 00:50:00,5.25168,5.25175,5.25079,5.25079,9000000.0
2007-10-17 00:51:00,5.25088,5.25177,5.25088,5.25126,9000000.0
2007-10-17 00:52:00,5.25129,5.25161,5.25051,5.25094,18000000.0
2007-10-17 00:53:00,5.25158,5.252,5.2505,5.2515,12000000.0
2007-10-17 00:54:00,5.25027,5.25035,5.25015,5.25015,12000000.0
2007-10-17 00:55:00,5.25208,5.25208,5.25105,5.25113,11000000.0
2007-10-17 00:56:00,5.25032,5.251,5.25032,5.25099,14000000.0
2007-10-17 00:57:00,5.25115,5.25135,5.25115,5.25128,15000000.0
2007-10-17 00:58:00,5.25106,5.25167,5.25048,5.25098,9000000.0
2007-10-17 00:59:00,5.25013,5.25071,5.24951,5.2505,17000000.0
2007-10-17 01:00:00,5.25138,5.25146,5.25022,5.25094,12000000.0
2007-10-17 01:01:00,5.25065,5.25217,5.25065,5.25106,15000000.0
2007-10-17 01:02:00,5.25072,5.25153,5.25067,5.25092,10000000.0
2007-10-17 01:03:00,5.25066,5.25168,5.25038,5.25168,13000000.0
2007-10-17 01:04:00,5.25088,5.25198,5.25025,5.25097,13000000.0
2007-10-17 01:05:00,5.25108,5.2518,5.25013,5.25146,13000000.0
2007-10-17 01:06:00,5.25148,5.25188,5.25054,5.2509,12000000.0
2007-10-17 01:07:00,5.25026,5.25042,5.24994,5.24998,13000000.0
2007-10-17 01:08:00,5.25095,5.25171,5.25027,5.25171,15000000.0
2007-10-17 01:09:00,5.25125,5.25181,5.25063,5.25125,17000000.0
2007-10-17 01:10:00,5.25148,5.25181,5.25066,5.2509,10000000.0
2007-10-17 01:11:00,5.25111,5.25169,5.25065,5.25155,11000000.0
2007-10-17 01:12:00,5.25023,5.2516,5.25023,5.25116,10000000.0
2007-10-17 01:13:00,5.25172,5.25172,5.25032,5.25091,11000000.0
2007-10-17 01:14:00,5.24973,5.25001,5.24968,5.25001,13000000.0
2007-10-17 01:15:00,5.2514,5.2514,5.25022,5.25096,9000000.0
2007-10-17 01:16:00,5.25068,5.25132,5.25056,5.25102,12000000.0
2007-10-17 01:17:00,5.25155,5.25186,5.25075,5.25151,11000000.0
2007-10-17 01:18:00,5.25069,5.2523,5.25069,5.25078,12000000.0
2007-10-17 01:19:00,5.25096,5.25096,5.25039,5.25047,19000000.0
2007-10-17 01:20:00,5.25184,5.25205,5.25075,5.25075,11000000.0
2007-10-17 01:21:00,5.25097,5.25109,5.25066,5.25069,12000000.0
2007-10-17 01:22:00,5.25161,5.25181,5.2508,5.25123,9000000.0
2007-10-17 01:23:00,5.25152,5.25177,5.25071,5.25072,13000000.0
2007-10-17 01:24:00,5.2506,5.25107,5.2506,5.25105,14000000.0
2007-10-17 01:25:00,5.25126,5.25143,5.25114,5.25138,11000000.0
2007-10-17 01:26:00,5.25161,5.25181,5.25022,5.25022,10000000.0
2007-10-17 01:27:00,5.25002,5.25114,5.24972,5.25006,17000000.0
2007-10-17 01:28:00,5.25055,5.25128,5.24996,5.25019,13000000.0
2007-10-17 01:29:00,5.25012,5.25038,5.24997,5.25038,19000000.0
2007-10-17 01:30:00,5.25037,5.25049,5.25021,5.25038,15000000.0
2007-10-17 01:31:00,5.25103,5.2516,5.25034,5.25154,15000000.0
2007-10-17 01:32:00,5.25069,5.25114,5.25025,5.25025,12000000.0
2007-10-17 01:33:00,5.25171,5.25198,5.25084,5.25084,8000000.0
2007-10-17 01:34:00,5.2508,5.25097,5.25056,5.25056,18000000.0
2007-10-17 01:35:00,5.25152,5.2518,5.25053,5.251,12000000.0
2007-10-17 01:36:00,5.25185,5.25233,5.25049,5.25093,16000000.0
2007-10-17 01:37:00,5.25197,5.25197,5.25051,5.25193,15000000.0
2007-10-17 01:38:00,5.25215,5.25251,5.25084,5.25153,18000000.0
2007-10-17 01:39:00,5.25178,5.25195,5.25083,5.25119,10000000.0
2007-10-17 01:40:00,5.25126,5.25193,5.25075,5.25088,11000000.0
2007-10-17 01:41:00,5.25203,5.25203,5.25162,5.25195,16000000.0
2007-10-17 01:42:00,5.25136,5.25187,5.25088,5.25094,14000000.0
2007-10-17 01:43:00,5.25126,5.25145,5.2512,5.25142,16000000.0
2007-10-17 01:44:00,5.25197,5.25197,5.25131,5.25131,15000000.0
2007-10-17 01:45:00,5.25158,5.25195,5.25154,5.25195,16000000.0
2007-10-17 01:46:00,5.25132,5.25161,5.25078,5.25106,9000000.0
2007-10-17 01:47:00,5.25043,5.25092,5.25043,5.25092,17000000.0
2007-10-17 01:48:00,5.25167,5.25167,5.2504,5.25079,16000000.0
2007-10-17 01:49:00,5.25196,5.25196,5.25052,5.25101,10000000.0
2007-10-17 01:50:00,5.25034,5.25154,5.25022,5.25107,11000000.0
2007-10-17 01:51:00,5.25123,5.25123,5.24991,5.25093,12000000.0
2007-10-17 01:52:00,5.25054,5.25128,5.24982,5.25053,12000000.0
2007-10-17 01:53:00,5.25081,5.25093,5.25,5.25035,18000000.0
2007-10-17 01:54:00,5.25034,5.25105,5.25002,5.25105,14000000.0
2007-10-17 01:55:00,5.24994,5.25125,5.24994,5.25102,18000000.0
2007-10-17 01:56:00,5.2504,5.25116,5.25019,5.25065,8000000.0
2007-10-17 01:57:00,5.25003,5.25117,5.24988,5.25117,13000000.0
2007-10-17 01:58:00,5.25169,5.25169,5.25033,5.25033,11000000.0
2007-10-17 01:59:00,5.25131,5.25164,5.25072,5.25149,11000000.0
2007-10-17 02:00:00,5.25128,5.25128,5.24998,5.24998,16000000.0
2007-10-17 02:01:00,5.25158,5.25158,5.24962,5.2505,21000000.0
2007-10-17 02:02:00,5.24968,5.2501,5.24943,5.25002,10000000.0
2007-10-17 02:03:00,5.25104,5.25113,5.24999,5.25028,8000000.0
2007-10-17 02:04:00,5.24915,5.25019,5.24907,5.25019,14000000.0
2007-10-17 02:05:00,5.25001,5.25056,5.24909,5.24909,14000000.0
2007-10-17 02:06:00,5.24919,5.25042,5.24919,5.25042,15000000.0
2007-10-17 02:07:00,5.24865,5.25013,5.24865,5.24971,10000000.0
2007-10-17 02:08:00,5.24917,5.25089,5.24917,5.25089,16000000.0
2007-10-17 02:09:00,5.24918,5.25069,5.24918,5.25024,18000000.0
2007-10-17 02:10:00,5.24963,5.25109,5.24963,5.25109,16000000.0
2007-10-17 02:11:00,5.24984,5.25128,5.24973,5.24973,14000000.0
2007-10-17 02:12:00,5.24889,5.25064,5.24889,5.25036,10000000.0
2007-10-17 02:13:00,5.25061,5.25138,5.24992,5.25123,15000000.0
2007-10-17 02:14:00,5.24994,5.25108,5.24994,5.25058,19000000.0
2007-10-17 02:15:00,5.2509,5.25202,5.25028,5.25072,12000000.0
2007-10-17 02:16:00,5.25148,5.25148,5.25043,5.25072,18000000.0
2007-10-17 02:17:00,5.25003,5.25112,5.25003,5.25077,14000000.0
2007-10-17 02:18:00,5.25063,5.2523,5.25063,5.25177,12000000.0
2007-10-17 02:19:00,5.25229,5.25286,5.25105,5.25193,14000000.0
2007-10-17 02:20:00,5.25165,5.25274,5.25099,5.25257,13000000.0
2007-10-17 02:21:00,5.25116,5.25252,5.25094,5.25214,15000000.0
2007-10-17 02:22:00,5.25197,5.25293,5.25127,5.25209,13000000.0
2007-10-17 02:23:00,5.25152,5.25224,5.2509,5.25109,16000000.0
2007-10-17 02:24:00,5.25218,5.25246,5.25078,5.2521,17000000.0
2007-10-17 02:25:00,5.25182,5.2531,5.25182,5.25265,10000000.0
2007-10-17 02:26:00,5.25316,5.25342,5.25211,5.2532,13000000.0
2007-10-17 02:27:00,5.25346,5.25353,5.25203,5.25299,7000000.0
2007-10-17 02:28:00,5.25331,5.25331,5.25201,5.25205,9000000.0
2007-10-17 02:29:00,5.25209,5.25307,5.25178,5.25307,20000000.0
2007-10-17 02:30:00,5.25315,5.25315,5.25174,5.25177,11000000.0
2007-10-17 02:31:00,5.25265,5.25265,5.2516,5.25187,9000000.0
2007-10-17 02:32:00,5.25339,5.25341,5.25196,5.25221,13000000.0
2007-10-17 02:33:00,5.2531,5.25351,5.25209,5.25337,14000000.0
2007-10-17 02:34:00,5.25307,5.25449,5.25238,5.25355,17000000.0
2007-10-17 02:35:00,5.25284,5.25351,5.25179,5.25188,15000000.0
2007-10-17 02:36:00,5.25388,5.25415,5.25285,5.25325,14000000.0
2007-10-17 02:37:00,5.25325,5.25514,5.25325,5.25514,13000000.0
2007-10-17 02:38:00,5.25516,5.25516,5.25319,5.25319,14000000.0
2007-10-17 02:39:00,5.25317,5.25496,5.25317,5.25393,15000000.0
2007-10-17 02:40:00,5.25389,5.2554,5.25348,5.2554,12000000.0
2007-10-17 02:41:00,5.25496,5.25567,5.25408,5.25443,13000000.0
2007-10-17 02:42:00,5.255,5.25548,5.25416,5.25524,16000000.0
2007-10-17 02:43:00,5.2536,5.25488,5.2536,5.25436,18000000.0
2007-10-17 02:44:00,5.25478,5.25504,5.25436,5.25446,10000000.0
2007-10-17 02:45:00,5.25517,5.25536,5.25397,5.25431,14000000.0
2007-10-17 02:46:00,5.25476,5.25494,5.25372,5.25402,18000000.0
2007-10-17 02:47:00,5.25355,5.25509,5.25355,5.25421,17000000.0
2007-10-17 02:48:00,5.25454,5.25457,5.25342,5.25343,7000000.0
2007-10-17 02:49:00,5.25351,5.25433,5.25288,5.25288,13000000.0
2007-10-17 02:50:00,5.25351,5.2545,5.25325,5.25378,14000000.0
2007-10-17 02:51:00,5.25322,5.25489,5.25322,5.25366,15000000.0
2007-10-17 02:52:00,5.25222,5.25358,5.25208,5.25208,15000000.0
2007-10-17 02:53:00,5.25245,5.25335,5.25155,5.2523,9000000.0
2007-10-17 02:54:00,5.25204,5.25294,5.25096,5.25288,13000000.0
2007-10-17 02:55:00,5.25244,5.25277,5.25116,5.25192,11000000.0
2007-10-17 02:56:00,5.25195,5.25284,5.25098,5.25098,18000000.0
2007-10-17 02:57:00,5.2514,5.25267,5.25109,5.25233,13000000.0
2007-10-17 02:58:00,5.25112,5.25251,5.25085,5.25211,9000000.0
2007-10-17 02:59:00,5.25125,5.25246,5.25116,5.25132,14000000.0
2007-10-17 03:00:00,5.25201,5.25302,5.25192,5.25252,11000000.0
2007-10-17 03:01:00,5.25316,5.25316,5.25185,5.25228,11000000.0
2007-10-17 03:02:00,5.25189,5.25252,5.25139,5.25139,11000000.0
2007-10-17 03:03:00,5.25208,5.25439,5.25109,5.25439,23000000.0
2007-10-17 03:04:00,5.25415,5.25415,5.25272,5.25382,11000000.0
2007-10-17 03:05:00,5.25393,5.25457,5.25285,5.25404,17000000.0
2007-10-17 03:06:00,5.25422,5.25422,5.25222,5.25314,9000000.0
2007-10-17 03:07:00,5.25232,5.25342,5.25232,5.25275,15000000.0
2007-10-17 03:08:00,5.25311,5.254,5.25267,5.25304,12000000.0
2007-10-17 03:09:00,5.25298,5.25335,5.25215,5.25215,15000000.0
2007-10-17 03:10:00,5.25316,5.25379,5.25253,5.25268,19000000.0
2007-10-17 03:11:00,5.25327,5.2539,5.25234,5.25336,15000000.0
2007-10-17 03:12:00,5.2523,5.25388,5.2523,5.25318,18000000.0
2007-10-17 03:13:00,5.25364,5.25364,5.2524,5.25315,18000000.0
2007-10-17 03:14:00,5.25269,5.25421,5.25269,5.25376,10000000.0
2007-10-17 03:15:00,5.25271,5.25366,5.25271,5.25332,7000000.0
2007-10-17 03:16:00,5.25392,5.25409,5.25339,5.25353,8000000.0
2007-10-17 03:17:00,5.25387,5.25387,5.25261,5.25339,10000000.0
2007-10-17 03:18:00,5.25414,5.25414,5.25288,5.25303,15000000.0
2007-10-17 03:19:00,5.25318,5.25359,5.25295,5.25314,10000000.0
2007-10-17 03:20:00,5.25234,5.25379,5.25194,5.2529,16000000.0
2007-10-17 03:21:00,5.25291,5.25291,5.2519,5.2519,11000000.0
2007-10-17 03:22:00,5.25329,5.25329,5.2522,5.2522,10000000.0
2007-10-17 03:23:00,5.25212,5.25334,5.25198,5.25248,12000000.0
2007-10-17 03:24:00,5.25246,5.25275,5.25134,5.25185,13000000.0
2007-10-17 03:25:00,5.25143,5.2521,5.25143,5.25203,11000000.0
2007-10-17 03:26:00,5.2518,5.25263,5.2512,5.25263,13000000.0
2007-10-17 03:27:00,5.25229,5.25306,5.25191,5.25306,14000000.0
2007-10-17 03:28:00,5.25235,5.25317,5.25165,5.25252,18000000.0
2007-10-17 03:29:00,5.252,5.25342,5.2514,5.25247,15000000.0
2007-10-17 03:30:00,5.25205,5.25293,5.25195,5.25293,10000000.0
2007-10-17 03:31:00,5.25207,5.25285,5.25154,5.25159,13000000.0
2007-10-17 03:32:00,5.25242,5.25307,5.25192,5.25307,16000000.0
2007-10-17 03:33:00,5.25174,5.25261,5.25163,5.25261,13000000.0
2007-10-17 03:34:00,5.25299,5.25299,5.25163,5.25186,16000000.0
2007-10-17 03:35:00,5.25147,5.25192,5.2512,5.25156,10000000.0
2007-10-17 03:36:00,5.25117,5.25264,5.25117,5.25222,11000000.0
2007-10-17 03:37:00,5.25175,5.25265,5.25175,5.25207,13000000.0
2007-10-17 03:38:00,5.25315,5.25357,5.2524,5.25327,13000000.0
2007-10-17 03:39:00,5.25306,5.25313,5.25197,5.25267,13000000.0
2007-10-17 03:40:00,5.25218,5.25361,5.25218,5.25361,12000000.0
2007-10-17 03:41:00,5.25326,5.25375,5.2524,5.25325,16000000.0
2007-10-17 03:42:00,5.25305,5.25413,5.25214,5.25301,21000000.0
2007-10-17 03:43:00,5.25345,5.25398,5.25219,5.25341,18000000.0
2007-10-17 03:44:00,5.25393,5.25401,5.25309,5.25401,15000000.0
2007-10-17 03:45:00,5.25477,5.25517,5.25421,5.25516,9000000.0
2007-10-17 03:46:00,5.25574,5.25604,5.25247,5.25247,8000000.0
2007-10-17 03:47:00,5.25633,5.25633,5.25325,5.25508,11000000.0
2007-10-17 03:48:00,5.2557,5.25572,5.25296,5.25525,9000000.0
2007-10-17 03:49:00,5.25434,5.25552,5.25279,5.25358,16000000.0
2007-10-17 03:50:00,5.25519,5.25604,5.25432,5.25432,19000000.0
2007-10-17 03:51:00,5.25496,5.25548,5.25387,5.25387,9000000.0
2007-10-17 03:52:00,5.2567,5.2567,5.2531,5.25659,19000000.0
2007-10-17 03:53:00,5.25271,5.25576,5.25256,5.25285,10000000.0
2007-10-17 03:54:00,5.25256,5.25614,5.25256,5.25313,17000000.0
2007-10-17 03:55:00,5.25327,5.25621,5.25327,5.25334,16000000.0
2007-10-17 03:56:00,5.25589,5.25589,5.25354,5.25387,7000000.0
2007-10-17 03:57:00,5.25331,5.25499,5.25269,5.25484,11000000.0
2007-10-17 03:58:00,5.25237,5.25468,5.25237,5.25427,12000000.0
2007-10-17 03:59:00,5.25455,5.25484,5.25338,5.25412,17000000.0
2007-10-17 04:00:00,5.25472,5.25472,5.25333,5.25356,12000000.0
2007-10-17 04:01:00,5.2536,5.25426,5.25295,5.25356,16000000.0
2007-10-17 04:02:00,5.25291,5.25393,5.25284,5.25324,14000000.0
2007-10-17 04:03:00,5.25296,5.25539,5.25296,5.25539,12000000.0
2007-10-17 04:04:00,5.25343,5.25509,5.25318,5.25481,16000000.0
2007-10-17 04:05:00,5.25361,5.254,5.25252,5.25302,13000000.0
2007-10-17 04:06:00,5.25461,5.25461,5.25225,5.2529,16000000.0
2007-10-17 04:07:00,5.25325,5.25406,5.25197,5.25326,13000000.0
2007-10-17 04:08:00,5.25399,5.25442,5.25259,5.25429,14000000.0
2007-10-17 04:09:00,5.25321,5.25378,5.25253,5.25366,10000000.0
2007-10-17 04:10:00,5.25421,5.25421,5.25246,5.25246,12000000.0
2007-10-17 04:11:00,5.25419,5.25419,5.25233,5.25233,14000000.0
2007-10-17 04:12:00,5.25351,5.25392,5.25253,5.25357,19000000.0
2007-10-17 04:13:00,5.25371,5.25406,5.25292,5.25406,20000000.0
2007-10-17 04:14:00,5.25423,5.25494,5.25304,5.25494,12000000.0
2007-10-17 04:15:00,5.25347,5.25527,5.25347,5.25527,8000000.0
2007-10-17 04:16:00,5.25426,5.25512,5.25384,5.2544,13000000.0
2007-10-17 04:17:00,5.25379,5.25452,5.25318,5.25323,15000000.0
2007-10-17 04:18:00,5.25432,5.25457,5.25367,5.25367,9000000.0
2007-10-17 04:19:00,5.25313,5.25455,5.25313,5.25455,12000000.0
2007-10-17 04:20:00,5.25364,5.2548,5.25331,5.25331,9000000.0
2007-10-17 04:21:00,5.25435,5.25487,5.25358,5.25416,17000000.0
2007-10-17 04:22:00,5.25472,5.25472,5.25302,5.25302,14000000.0
2007-10-17 04:23:00,5.25536,5.25597,5.25449,5.25558,10000000.0
2007-10-17 04:24:00,5.25571,5.25571,5.25377,5.25424,12000000.0
2007-10-17 04:25:00,5.25627,5.25628,5.254,5.254,10000000.0
2007-10-17 04:26:00,5.25567,5.25587,5.25482,5.25534,7000000.0
2007-10-17 04:27:00,5.25561,5.25561,5.25427,5.25431,15000000.0
2007-10-17 04:28:00,5.25573,5.2562,5.2542,5.2542,7000000.0
2007-10-17 04:29:00,5.25441,5.25569,5.25441,5.25475,14000000.0
2007-10-17 04:30:00,5.25597,5.25597,5.25483,5.25513,11000000.0
2007-10-17 04:31:00,5.25443,5.25605,5.25443,5.25517,15000000.0
2007-10-17 04:32:00,5.25514,5.25631,5.25482,5.25551,17000000.0
2007-10-17 04:33:00,5.25495,5.25595,5.25485,5.25552,14000000.0
2007-10-17 04:34:00,5.25475,5.25599,5.25475,5.25599,9000000.0
2007-10-17 04:35:00,5.25576,5.25639,5.25509,5.25535,12000000.0
2007-10-17 04:36:00,5.25499,5.25593,5.2544,5.25575,12000000.0
2007-10-17 04:37:00,5.2562,5.2562,5.25464,5.25464,12000000.0
2007-10-17 04:38:00,5.25628,5.25628,5.25532,5.25558,11000000.0
2007-10-17 04:39:00,5.25625,5.25625,5.25501,5.2555,17000000.0
2007-10-17 04:40:00,5.25445,5.25524,5.25445,5.25482,9000000.0
2007-10-17 04:41:00,5.25468,5.25619,5.25447,5.25476,10000000.0
2007-10-17 04:42:00,5.25482,5.25613,5.25475,5.25475,8000000.0
2007-10-17 04:43:00,5.25599,5.25636,5.25483,5.2562,18000000.0
2007-10-17 04:44:00,5.25575,5.25642,5.25528,5.2563,9000000.0
2007-10-17 04:45:00,5.25595,5.25647,5.25468,5.25647,9000000.0
2007-10-17 04:46:00,5.25574,5.25686,5.25544,5.25544,16000000.0
2007-10-17 04:47:00,5.25504,5.25624,5.25473,5.25473,12000000.0
2007-10-17 04:48:00,5.25532,5.2559,5.25498,5.25531,10000000.0
2007-10-17 04:49:00,5.25474,5.25535,5.25465,5.25476,16000000.0
2007-10-17 04:50:00,5.25522,5.25589,5.25503,5.25503,16000000.0
2007-10-17 04:51:00,5.25504,5.25532,5.25454,5.25514,20000000.0
2007-10-17 04:52:00,5.25533,5.25533,5.25398,5.25411,13000000.0
2007-10-17 04:53:00,5.25495,5.255,5.25397,5.25461,11000000.0
2007-10-17 04:54:00,5.25527,5.25527,5.25389,5.25507,11000000.0
2007-10-17 04:55:00,5.25481,5.25481,5.25388,5.25456,12000000.0
2007-10-17 04:56:00,5.25499,5.25499,5.25368,5.2546,16000000.0
2007-10-17 04:57:00,5.25436,5.25516,5.25436,5.25516,7000000.0
2007-10-17 04:58:00,5.25506,5.25569,5.25373,5.25373,13000000.0
2007-10-17 04:59:00,5.2542,5.2552,5.25378,5.25386,17000000.0
2007-10-17 05:00:00,5.25542,5.2555,5.25462,5.2555,10000000.0
2007-10-17 05:01:00,5.25433,5.25499,5.25371,5.25398,13000000.0
2007-10-17 05:02:00,5.25425,5.25425,5.25311,5.25407,18000000.0
2007-10-17 05:03:00,5.25365,5.25375,5.25293,5.25375,9000000.0
2007-10-17 05:04:00,5.25345,5.25358,5.25218,5.2524,12000000.0
2007-10-17 05:05:00,5.25286,5.25307,5.25177,5.25177,10000000.0
2007-10-17 05:06:00,5.25287,5.25287,5.25149,5.25216,20000000.0
2007-10-17 05:07:00,5.25198,5.25246,5.25162,5.25231,10000000.0
2007-10-17 05:08:00,5.25212,5.25247,5.25147,5.25219,17000000.0
2007-10-17 05:09:00,5.25218,5.2522,5.25132,5.25177,15000000.0
2007-10-17 05:10:00,5.25208,5.25231,5.2515,5.25178,10000000.0
2007-10-17 05:11:00,5.25155,5.25293,5.25148,5.25238,16000000.0
2007-10-17 05:12:00,5.2512,5.25246,5.2512,5.2522,7000000.0
2007-10-17 05:13:00,5.25271,5.25283,5.251,5.251,12000000.0
2007-10-17 05:14:00,5.25229,5.25248,5.25153,5.25217,14000000.0
2007-10-17 05:15:00,5.25131,5.25302,5.25131,5.25302,16000000.0
2007-10-17 05:16:00,5.25182,5.25315,5.25159,5.25225,15000000.0
2007-10-17 05:17:00,5.25154,5.25315,5.25151,5.25311,10000000.0
2007-10-17 05:18:00,5.25233,5.25322,5.25204,5.25253,13000000.0
2007-10-17 05:19:00,5.25336,5.25394,5.25177,5.25355,13000000.0
2007-10-17 05:20:00,5.25326,5.25412,5.25193,5.25193,20000000.0
2007-10-17 05:21:00,5.25324,5.25373,5.25255,5.25255,9000000.0
2007-10-17 05:22:00,5.25398,5.25422,5.25204,5.25422,17000000.0
2007-10-17 05:23:00,5.2536,5.25457,5.25324,5.25395,14000000.0
2007-10-17 05:24:00,5.25427,5.25437,5.25264,5.25276,19000000.0
2007-10-17 05:25:00,5.2542,5.2542,5.25285,5.25339,13000000.0
2007-10-17 05:26:00,5.25427,5.25448,5.25328,5.2533,13000000.0
2007-10-17 05:27:00,5.25396,5.25463,5.25312,5.25446,13000000.0
2007-10-17 05:28:00,5.25361,5.25427,5.25341,5.25341,10000000.0
2007-10-17 05:29:00,5.25338,5.25503,5.25338,5.25344,17000000.0
2007-10-17 05:30:00,5.25384,5.25419,5.25288,5.25358,21000000.0
2007-10-17 05:31:00,5.25308,5.25345,5.25261,5.25327,13000000.0
2007-10-17 05:32:00,5.25326,5.25406,5.25304,5.25308,16000000.0
2007-10-17 05:33:00,5.25281,5.25385,5.25276,5.25354,13000000.0
2007-10-17 05:34:00,5.25301,5.25395,5.25295,5.25295,13000000.0
2007-10-17 05:35:00,5.25255,5.25275,5.25255,5.25275,14000000.0
2007-10-17 05:36:00,5.25349,5.25383,5.25277,5.2529,18000000.0
2007-10-17 05:37:00,5.25287,5.25466,5.25287,5.25465,12000000.0
2007-10-17 05:38:00,5.25407,5.2552,5.25388,5.25508,13000000.0
2007-10-17 05:39:00,5.25599,5.25651,5.25496,5.25534,21000000.0
2007-10-17 05:40:00,5.2548,5.25522,5.25391,5.25456,14000000.0
2007-10-17 05:41:00,5.25375,5.25467,5.25371,5.25377,13000000.0
2007-10-17 05:42:00,5.25406,5.25482,5.25378,5.25473,8000000.0
2007-10-17 05:43:00,5.254,5.25461,5.25344,5.2543,13000000.0
2007-10-17 05:44:00,5.25388,5.2544,5.25342,5.25342,13000000.0
2007-10-17 05:45:00,5.25328,5.25335,5.25315,5.25315,24000000.0
2007-10-17 05:46:00,5.25374,5.25439,5.2534,5.25426,14000000.0
2007-10-17 05:47:00,5.25418,5.25439,5.25315,5.25351,11000000.0
2007-10-17 05:48:00,5.25412,5.25412,5.25248,5.25351,18000000.0
2007-10-17 05:49:00,5.25317,5.25361,5.25289,5.25312,10000000.0
2007-10-17 05:50:00,5.2532,5.25358,5.25289,5.25358,10000000.0
2007-10-17 05:51:00,5.25366,5.25386,5.2529,5.25386,11000000.0
2007-10-17 05:52:00,5.25367,5.25389,5.25264,5.25339,19000000.0
2007-10-17 05:53:00,5.25267,5.25347,5.25248,5.25307,15000000.0
2007-10-17 05:54:00,5.2526,5.25328,5.2526,5.25325,7000000.0
2007-10-17 05:55:00,5.25244,5.25361,5.25244,5.25361,12000000.0
2007-10-17 05:56:00,5.25274,5.25387,5.25247,5.25247,16000000.0
2007-10-17 05:57:00,5.25361,5.25417,5.25306,5.25306,11000000.0
2007-10-17 05:58:00,5.25345,5.25429,5.25263,5.25317,22000000.0
2007-10-17 05:59:00,5.25309,5.25383,5.25271,5.25375,9000000.0
2007-10-17 06:00:00,5.25282,5.25393,5.25282,5.25307,17000000.0
2007-10-17 06:01:00,5.25386,5.25386,5.25229,5.2531,18000000.0
2007-10-17 06:02:00,5.2532,5.25375,5.25272,5.25282,18000000.0
2007-10-17 06:03:00,5.25247,5.25274,5.25247,5.25267,16000000.0
2007-10-17 06:04:00,5.25273,5.2528,5.25253,5.25275,8000000.0
2007-10-17 06:05:00,5.25345,5.25403,5.2529,5.25325,10000000.0
2007-10-17 06:06:00,5.25363,5.25439,5.25249,5.2536,27000000.0
2007-10-17 06:07:00,5.25412,5.2543,5.25318,5.25354,17000000.0
2007-10-17 06:08:00,5.25404,5.25404,5.25196,5.25253,14000000.0
2007-10-17 06:09:00,5.25304,5.25382,5.25248,5.25382,13000000.0
2007-10-17 06:10:00,5.25267,5.25358,5.25263,5.25343,14000000.0
2007-10-17 06:11:00,5.25286,5.2541,5.25276,5.25375,16000000.0
2007-10-17 06:12:00,5.25323,5.25399,5.25278,5.25364,17000000.0
2007-10-17 06:13:00,5.25407,5.25428,5.25297,5.25297,14000000.0
2007-10-17 06:14:00,5.25418,5.25436,5.25307,5.25392,12000000.0
2007-10-17 06:15:00,5.25424,5.25467,5.25375,5.2539,13000000.0
2007-10-17 06:16:00,5.25367,5.25452,5.25304,5.25361,14000000.0
2007-10-17 06:17:00,5.25324,5.25406,5.2529,5.25406,11000000.0
2007-10-17 06:18:00,5.25403,5.2545,5.25345,5.25389,12000000.0
2007-10-17 06:19:00,5.25368,5.25478,5.25355,5.25385,19000000.0
2007-10-17 06:20:00,5.25484,5.25512,5.25386,5.25446,11000000.0
2007-10-17 06:21:00,5.25379,5.25486,5.25379,5.25467,9000000.0
2007-10-17 06:22:00,5.25437,5.25521,5.25413,5.25453,22000000.0
2007-10-17 06:23:00,5.25443,5.25465,5.25378,5.25378,18000000.0
2007-10-17 06:24:00,5.25441,5.25503,5.25391,5.25498,8000000.0
2007-10-17 06:25:00,5.25367,5.25429,5.25327,5.25417,9000000.0
2007-10-17 06:26:00,5.25375,5.25415,5.25299,5.25366,13000000.0
2007-10-17 06:27:00,5.25265,5.25448,5.25265,5.25302,15000000.0
2007-10-17 06:28:00,5.25396,5.25396,5.25286,5.253,18000000.0
2007-10-17 06:29:00,5.25337,5.25337,5.25218,5.25295,16000000.0
2007-10-17 06:30:00,5.25302,5.25302,5.25254,5.25298,10000000.0
2007-10-17 06:31:00,5.25259,5.253,5.25143,5.25148,13000000.0
2007-10-17 06:32:00,5.2539,5.2539,5.25212,5.25289,10000000.0
2007-10-17 06:33:00,5.25281,5.25308,5.25208,5.25243,10000000.0
2007-10-17 06:34:00,5.25213,5.25354,5.25164,5.2531,15000000.0
2007-10-17 06:35:00,5.25284,5.25399,5.25283,5.25363,13000000.0
2007-10-17 06:36:00,5.25375,5.2545,5.25265,5.25363,23000000.0
2007-10-17 06:37:00,5.25336,5.25361,5.25273,5.25358,11000000.0
2007-10-17 06:38:00,5.25359,5.25393,5.25262,5.25369,17000000.0
2007-10-17 06:39:00,5.25414,5.25414,5.25298,5.25311,8000000.0
2007-10-17 06:40:00,5.25425,5.25444,5.25376,5.2544,15000000.0
2007-10-17 06:41:00,5.25291,5.25411,5.25283,5.25382,15000000.0
2007-10-17 06:42:00,5.25256,5.2543,5.25253,5.25279,16000000.0
2007-10-17 06:43:00,5.25308,5.25333,5.25202,5.25202,12000000.0
2007-10-17 06:44:00,5.25325,5.25369,5.25268,5.25268,13000000.0
2007-10-17 06:45:00,5.25332,5.25408,5.2526,5.25317,14000000.0
2007-10-17 06:46:00,5.25265,5.25375,5.25252,5.25328,12000000.0
2007-10-17 06:47:00,5.25324,5.25394,5.25284,5.25394,11000000.0
2007-10-17 06:48:00,5.25326,5.25393,5.25292,5.25386,15000000.0
2007-10-17 06:49:00,5.25316,5.25388,5.25271,5.2536,17000000.0
2007-10-17 06:50:00,5.25342,5.25393,5.25271,5.25376,13000000.0
2007-10-17 06:51:00,5.25348,5.25445,5.25334,5.25382,8000000.0
2007-10-17 06:52:00,5.2537,5.25468,5.25322,5.25398,14000000.0
2007-10-17 06:53:00,5.2549,5.25522,5.25313,5.25415,13000000.0
2007-10-17 06:54:00,5.25371,5.25402,5.25247,5.25247,8000000.0
2007-10-17 06:55:00,5.25376,5.25376,5.25309,5.25309,10000000.0
2007-10-17 06:56:00,5.25408,5.25408,5.25253,5.25372,11000000.0
2007-10-17 06:57:00,5.25383,5.25383,5.25175,5.25259,17000000.0
2007-10-17 06:58:00,5.25213,5.2523,5.25117,5.25158,12000000.0
2007-10-17 06:59:00,5.25147,5.2522,5.25105,5.25188,14000000.0
2007-10-17 07:00:00,5.25181,5.25181,5.25067,5.25067,11000000.0
2007-10-17 07:01:00,5.2512,5.25145,5.25031,5.25031,10000000.0
2007-10-17 07:02:00,5.2522,5.25238,5.25088,5.25137,14000000.0
2007-10-17 07:03:00,5.25207,5.25365,5.25189,5.25355,7000000.0
2007-10-17 07:04:00,5.25271,5.2544,5.25271,5.25409,16000000.0
2007-10-17 07:05:00,5.25391,5.25457,5.25262,5.25388,15000000.0
2007-10-17 07:06:00,5.25386,5.25451,5.25327,5.25341,16000000.0
2007-10-17 07:07:00,5.2542,5.25493,5.2539,5.25451,12000000.0
2007-10-17 07:08:00,5.25456,5.25473,5.25367,5.25442,8000000.0
2007-10-17 07:09:00,5.2543,5.25583,5.25376,5.25583,8000000.0
2007-10-17 07:10:00,5.256,5.25683,5.25556,5.25635,16000000.0
2007-10-17 07:11:00,5.25595,5.25721,5.25509,5.25603,17000000.0
2007-10-17 07:12:00,5.25505,5.25547,5.25441,5.25528,20000000.0
2007-10-17 07:13:00,5.25537,5.25623,5.25426,5.25461,18000000.0
2007-10-17 07:14:00,5.25549,5.25634,5.25502,5.25574,11000000.0
2007-10-17 07:15:00,5.25477,5.25585,5.25439,5.25585,18000000.0
2007-10-17 07:16:00,5.25607,5.25627,5.25466,5.25572,18000000.0
2007-10-17 07:17:00,5.25525,5.25605,5.25451,5.25451,12000000.0
2007-10-17 07:18:00,5.25519,5.25629,5.25447,5.25447,18000000.0
2007-10-17 07:19:00,5.25548,5.25634,5.25493,5.25588,14000000.0
2007-10-17 07:20:00,5.25609,5.25656,5.25518,5.25541,18000000.0
2007-10-17 07:21:00,5.25625,5.25625,5.25503,5.25553,13000000.0
2007-10-17 07:22:00,5.25545,5.25576,5.25402,5.25497,14000000.0
2007-10-17 07:23:00,5.25442,5.25498,5.25375,5.25464,15000000.0
2007-10-17 07:24:00,5.25478,5.25577,5.25433,5.25532,16000000.0
2007-10-17 07:25:00,5.25473,5.25555,5.25389,5.2547,15000000.0
2007-10-17 07:26:00,5.25444,5.25498,5.25311,5.25427,13000000.0
2007-10-17 07:27:00,5.25356,5.25374,5.25277,5.25282,12000000.0
2007-10-17 07:28:00,5.25366,5.2538,5.25139,5.25267,22000000.0
2007-10-17 07:29:00,5.25415,5.25415,5.25169,5.25322,16000000.0
2007-10-17 07:30:00,5.25376,5.25429,5.25226,5.25391,14000000.0
2007-10-17 07:31:00,5.25309,5.25387,5.25259,5.25288,13000000.0
2007-10-17 07:32:00,5.25272,5.25342,5.25236,5.25268,9000000.0
2007-10-17 07:33:00,5.25304,5.25352,5.25241,5.25336,7000000.0
2007-10-17 07:34:00,5.25355,5.2538,5.25266,5.25295,18000000.0
2007-10-17 07:35:00,5.25365,5.25412,5.2528,5.25332,9000000.0
2007-10-17 07:36:00,5.2533,5.25462,5.25263,5.25462,13000000.0
2007-10-17 07:37:00,5.25312,5.25402,5.25301,5.25312,11000000.0
2007-10-17 07:38:00,5.25389,5.25413,5.25323,5.25382,11000000.0
2007-10-17 07:39:00,5.25425,5.25425,5.25282,5.25351,19000000.0
2007-10-17 07:40:00,5.25233,5.25411,5.25233,5.25315,11000000.0
2007-10-17 07:41:00,5.25508,5.25546,5.25382,5.2549,7000000.0
2007-10-17 07:42:00,5.25521,5.2558,5.25406,5.25538,13000000.0
2007-10-17 07:43:00,5.25439,5.25483,5.25385,5.25437,14000000.0
2007-10-17 07:44:00,5.25549,5.25549,5.25389,5.25389,10000000.0
2007-10-17 07:45:00,5.25389,5.25459,5.25353,5.25353,8000000.0
2007-10-17 07:46:00,5.25397,5.25441,5.25287,5.25343,13000000.0
2007-10-17 07:47:00,5.2531,5.25458,5.25236,5.25315,15000000.0
2007-10-17 07:48:00,5.25395,5.25442,5.2535,5.25442,13000000.0
2007-10-17 07:49:00,5.25374,5.25402,5.25284,5.25388,10000000.0
2007-10-17 07:50:00,5.25454,5.25454,5.25295,5.25361,17000000.0
2007-10-17 07:51:00,5.25364,5.25409,5.25261,5.25284,16000000.0
2007-10-17 07:52:00,5.25334,5.25357,5.25195,5.25195,13000000.0
2007-10-17 07:53:00,5.25175,5.25285,5.2517,5.25239,10000000.0
2007-10-17 07:54:00,5.25346,5.25353,5.25237,5.25322,11000000.0
2007-10-17 07:55:00,5.25306,5.25397,5.25215,5.25215,12000000.0
2007-10-17 07:56:00,5.25326,5.25351,5.25118,5.25222,13000000.0
2007-10-17 07:57:00,5.25188,5.25276,5.25159,5.25276,8000000.0
2007-10-17 07:58:00,5.25169,5.25255,5.25143,5.25181,14000000.0
2007-10-17 07:59:00,5.25241,5.2528,5.25048,5.25191,15000000.0
2007-10-17 08:00:00,5.25173,5.25182,5.25013,5.25094,10000000.0
2007-10-17 08:01:00,5.25021,5.25144,5.24974,5.25087,13000000.0
2007-10-17 08:02:00,5.25087,5.25172,5.25027,5.25172,14000000.0
2007-10-17 08:03:00,5.25087,5.2516,5.25039,5.25101,12000000.0
2007-10-17 08:04:00,5.25095,5.2515,5.2502,5.25079,16000000.0
2007-10-17 08:05:00,5.25045,5.25144,5.25018,5.25076,14000000.0
2007-10-17 08:06:00,5.25212,5.25247,5.25098,5.25173,19000000.0
2007-10-17 08:07:00,5.25287,5.25381,5.25221,5.25243,19000000.0
2007-10-17 08:08:00,5.25438,5.25478,5.25275,5.25328,11000000.0
2007-10-17 08:09:00,5.25531,5.2565,5.25446,5.2565,10000000.0
2007-10-17 08:10:00,5.25514,5.25578,5.25301,5.25514,16000000.0
2007-10-17 08:11:00,5.25458,5.25541,5.25374,5.25374,9000000.0
2007-10-17 08:12:00,5.25373,5.25417,5.2526,5.25347,10000000.0
2007-10-17 08:13:00,5.25321,5.25432,5.25309,5.25354,11000000.0
2007-10-17 08:14:00,5.25437,5.25472,5.25339,5.2544,12000000.0
2007-10-17 08:15:00,5.25386,5.25523,5.25349,5.25523,15000000.0
2007-10-17 08:16:00,5.25333,5.25491,5.25302,5.25491,14000000.0
2007-10-17 08:17:00,5.2543,5.25517,5.25403,5.25517,10000000.0
2007-10-17 08:18:00,5.25482,5.25482,5.25338,5.25412,9000000.0
2007-10-17 08:19:00,5.25265,5.25478,5.25265,5.25478,11000000.0
2007-10-17 08:20:00,5.25503,5.25528,5.25402,5.255,11000000.0
2007-10-17 08:21:00,5.25466,5.25466,5.25197,5.25197,20000000.0
2007-10-17 08:22:00,5.25287,5.25344,5.2515,5.2515,8000000.0
2007-10-17 08:23:00,5.25221,5.25331,5.25192,5.25214,12000000.0
2007-10-17 08:24:00,5.25198,5.25429,5.25125,5.25429,13000000.0
2007-10-17 08:25:00,5.25457,5.25457,5.25254,5.25315,12000000.0
2007-10-17 08:26:00,5.25344,5.25347,5.25184,5.25314,13000000.0
2007-10-17 08:27:00,5.25281,5.25281,5.25186,5.25252,11000000.0
2007-10-17 08:28:00,5.25243,5.25312,5.25181,5.25203,8000000.0
2007-10-17 08:29:00,5.25375,5.25375,5.25235,5.25361,12000000.0
2007-10-17 08:30:00,5.25231,5.25356,5.25212,5.25284,11000000.0
2007-10-17 08:31:00,5.25393,5.25448,5.25303,5.25405,10000000.0
2007-10-17 08:32:00,5.25283,5.25406,5.25257,5.25355,13000000.0
2007-10-17 08:33:00,5.25317,5.25352,5.25208,5.25263,11000000.0
2007-10-17 08:34:00,5.25151,5.25327,5.25151,5.25211,17000000.0
2007-10-17 08:35:00,5.25271,5.25277,5.25204,5.25236,11000000.0
2007-10-17 08:36:00,5.25318,5.25335,5.25139,5.25287,10000000.0
2007-10-17 08:37:00,5.2522,5.25318,5.25219,5.25318,9000000.0
2007-10-17 08:38:00,5.25163,5.25335,5.2515,5.25335,18000000.0
2007-10-17 08:39:00,5.25234,5.2525,5.25142,5.25234,8000000.0
2007-10-17 08:40:00,5.25094,5.2518,5.25011,5.25126,7000000.0
2007-10-17 08:41:00,5.2505,5.25129,5.24911,5.24941,16000000.0
2007-10-17 08:42:00,5.24865,5.24943,5.24778,5.24792,14000000.0
2007-10-17 08:43:00,5.24846,5.24846,5.2456,5.24658,12000000.0
2007-10-17 08:44:00,5.24747,5.24796,5.24691,5.24691,9000000.0
2007-10-17 08:45:00,5.24688,5.24747,5.24562,5.24606,18000000.0
2007-10-17 08:46:00,5.24724,5.24768,5.24628,5.24768,14000000.0
2007-10-17 08:47:00,5.24688,5.24779,5.24558,5.24643,18000000.0
2007-10-17 08:48:00,5.24692,5.24748,5.2456,5.24645,12000000.0
2007-10-17 08:49:00,5.24562,5.24759,5.24562,5.2472,14000000.0
2007-10-17 08:50:00,5.24847,5.24847,5.24655,5.2468,16000000.0
2007-10-17 08:51:00,5.24815,5.24843,5.24652,5.24813,21000000.0
2007-10-17 08:52:00,5.2473,5.24798,5.24671,5.24703,20000000.0
2007-10-17 08:53:00,5.24652,5.24791,5.24652,5.24776,7000000.0
2007-10-17 08:54:00,5.24743,5.24804,5.2469,5.24746,17000000.0
2007-10-17 08:55:00,5.24672,5.24847,5.2461,5.24699,12000000.0
2007-10-17 08:56:00,5.24703,5.24785,5.24678,5.247,17000000.0
2007-10-17 08:57:00,5.24779,5.24998,5.24685,5.24998,16000000.0
2007-10-17 08:58:00,5.24948,5.2499,5.24836,5.24885,12000000.0
2007-10-17 08:59:00,5.24867,5.24905,5.24674,5.24743,13000000.0
2007-10-17 09:00:00,5.24794,5.24828,5.24655,5.24826,17000000.0
2007-10-17 09:01:00,5.24907,5.25096,5.24799,5.25096,13000000.0
2007-10-17 09:02:00,5.24966,5.25028,5.24871,5.25001,8000000.0
2007-10-17 09:03:00,5.2502,5.25056,5.24838,5.2505,16000000.0
2007-10-17 09:04:00,5.25051,5.25095,5.24886,5.24886,8000000.0
2007-10-17 09:05:00,5.24913,5.2511,5.24753,5.2511,11000000.0
2007-10-17 09:06:00,5.24991,5.25101,5.24959,5.25082,10000000.0
2007-10-17 09:07:00,5.25105,5.25195,5.25086,5.25162,10000000.0
2007-10-17 09:08:00,5.25062,5.25294,5.25062,5.25146,19000000.0
2007-10-17 09:09:00,5.25223,5.25239,5.25089,5.25089,16000000.0
2007-10-17 09:10:00,5.25184,5.2533,5.25179,5.2518,8000000.0
2007-10-17 09:11:00,5.253,5.2534,5.25124,5.25124,11000000.0
2007-10-17 09:12:00,5.25283,5.25342,5.25184,5.25328,16000000.0
2007-10-17 09:13:00,5.25352,5.25404,5.25224,5.25251,15000000.0
2007-10-17 09:14:00,5.25427,5.25427,5.25251,5.25374,17000000.0
2007-10-17 09:15:00,5.25414,5.25522,5.25285,5.25414,12000000.0
2007-10-17 09:16:00,5.25446,5.25598,5.2537,5.25505,14000000.0
2007-10-17 09:17:00,5.25633,5.25798,5.25577,5.25581,14000000.0
2007-10-17 09:18:00,5.25674,5.25722,5.25473,5.25722,18000000.0
2007-10-17 09:19:00,5.25639,5.2573,5.25596,5.2573,14000000.0
2007-10-17 09:20:00,5.25747,5.25747,5.2556,5.25582,18000000.0
2007-10-17 09:21:00,5.25487,5.25653,5.25426,5.25508,17000000.0
2007-10-17 09:22:00,5.2553,5.25575,5.2544,5.25448,13000000.0
2007-10-17 09:23:00,5.25643,5.25643,5.25417,5.25461,12000000.0
2007-10-17 09:24:00,5.25447,5.25531,5.25386,5.25528,14000000.0
2007-10-17 09:25:00,5.25474,5.25474,5.25238,5.25254,9000000.0
2007-10-17 09:26:00,5.25361,5.25448,5.25269,5.25336,13000000.0
2007-10-17 09:27:00,5.25391,5.25401,5.25178,5.25274,13000000.0
2007-10-17 09:28:00,5.25044,5.25261,5.24983,5.25261,19000000.0
2007-10-17 09:29:00,5.25221,5.25258,5.2509,5.25199,14000000.0
2007-10-17 09:30:00,5.25161,5.25304,5.25081,5.25249,15000000.0
2007-10-17 09:31:00,5.25346,5.254,5.25213,5.254,11000000.0
2007-10-17 09:32:00,5.25412,5.2547,5.25297,5.25382,16000000.0
2007-10-17 09:33:00,5.2532,5.255,5.25286,5.25487,9000000.0
2007-10-17 09:34:00,5.25386,5.25397,5.25146,5.25345,18000000.0
2007-10-17 09:35:00,5.25284,5.25284,5.2511,5.25127,14000000.0
2007-10-17 09:36:00,5.25259,5.25286,5.2511,5.25239,16000000.0
2007-10-17 09:37:00,5.25152,5.25369,5.25152,5.25314,20000000.0
2007-10-17 09:38:00,5.25315,5.25378,5.25221,5.25237,19000000.0
2007-10-17 09:39:00,5.25373,5.25373,5.25197,5.25325,16000000.0
2007-10-17 09:40:00,5.25278,5.25278,5.25032,5.25032,12000000.0
2007-10-17 09:41:00,5.25124,5.25218,5.24944,5.25068,18000000.0
2007-10-17 09:42:00,5.25082,5.25083,5.24964,5.25032,16000000.0
2007-10-17 09:43:00,5.2513,5.25198,5.25052,5.25198,15000000.0
2007-10-17 09:44:00,5.25144,5.2518,5.24986,5.25085,13000000.0
2007-10-17 09:45:00,5.25111,5.25195,5.25078,5.25102,13000000.0
2007-10-17 09:46:00,5.25146,5.25192,5.2502,5.25094,17000000.0
2007-10-17 09:47:00,5.2504,5.25121,5.24996,5.25112,13000000.0
2007-10-17 09:48:00,5.25032,5.25098,5.24952,5.25095,16000000.0
2007-10-17 09:49:00,5.25094,5.25112,5.2499,5.25062,17000000.0
2007-10-17 09:50:00,5.25092,5.25111,5.24918,5.25027,12000000.0
2007-10-17 09:51:00,5.24926,5.2502,5.24901,5.24943,16000000.0
2007-10-17 09:52:00,5.25053,5.251,5.24924,5.25079,16000000.0
2007-10-17 09:53:00,5.2492,5.25114,5.2492,5.25021,15000000.0
2007-10-17 09:54:00,5.25024,5.25056,5.24815,5.24827,15000000.0
2007-10-17 09:55:00,5.24895,5.25004,5.24878,5.2497,15000000.0
2007-10-17 09:56:00,5.25018,5.25018,5.2483,5.24839,17000000.0
2007-10-17 09:57:00,5.24747,5.24854,5.24619,5.24783,12000000.0
2007-10-17 09:58:00,5.24687,5.24805,5.24612,5.24703,14000000.0
2007-10-17 09:59:00,5.24696,5.24873,5.24696,5.2483,10000000.0
2007-10-17 10:00:00,5.24801,5.2487,5.24776,5.24808,11000000.0
2007-10-17 10:01:00,5.24815,5.24887,5.24751,5.24887,24000000.0
2007-10-17 10:02:00,5.24768,5.24874,5.24765,5.24787,14000000.0
2007-10-17 10:03:00,5.24828,5.24992,5.24828,5.24879,16000000.0
2007-10-17 10:04:00,5.24779,5.24957,5.24767,5.24866,10000000.0
2007-10-17 10:05:00,5.2492,5.24931,5.24828,5.24901,10000000.0
2007-10-17 10:06:00,5.24814,5.24938,5.24797,5.24938,9000000.0
2007-10-17 10:07:00,5.2474,5.24902,5.24716,5.24785,11000000.0
2007-10-17 10:08:00,5.24818,5.24908,5.24749,5.24908,9000000.0
2007-10-17 10:09:00,5.24836,5.24836,5.24694,5.24775,11000000.0
2007-10-17 10:10:00,5.24715,5.24865,5.24715,5.2482,15000000.0
2007-10-17 10:11:00,5.24755,5.24849,5.24627,5.24627,16000000.0
2007-10-17 10:12:00,5.24702,5.24702,5.24426,5.24543,19000000.0
2007-10-17 10:13:00,5.24576,5.24585,5.2447,5.24486,9000000.0
2007-10-17 10:14:00,5.24656,5.24681,5.24561,5.24563,11000000.0
2007-10-17 10:15:00,5.24673,5.24706,5.24538,5.24602,8000000.0
2007-10-17 10:16:00,5.24682,5.24836,5.24578,5.24785,17000000.0
2007-10-17 10:17:00,5.24758,5.2481,5.24672,5.2472,16000000.0
2007-10-17 10:18:00,5.24724,5.24824,5.24689,5.24824,16000000.0
2007-10-17 10:19:00,5.24806,5.24897,5.24781,5.24817,17000000.0
2007-10-17 10:20:00,5.24846,5.24985,5.24794,5.24985,16000000.0
2007-10-17 10:21:00,5.2485,5.24901,5.24749,5.24817,7000000.0
2007-10-17 10:22:00,5.24863,5.24874,5.24782,5.24782,10000000.0
2007-10-17 10:23:00,5.24876,5.24973,5.24757,5.24928,14000000.0
2007-10-17 10:24:00,5.24953,5.24953,5.24783,5.24879,13000000.0
2007-10-17 10:25:00,5.2481,5.24966,5.2481,5.2492,12000000.0
2007-10-17 10:26:00,5.24842,5.24931,5.24811,5.24861,11000000.0
2007-10-17 10:27:00,5.24906,5.24969,5.24779,5.24939,13000000.0
2007-10-17 10:28:00,5.24922,5.24943,5.24831,5.24891,13000000.0
2007-10-17 10:29:00,5.24905,5.24948,5.24858,5.24917,11000000.0
2007-10-17 10:30:00,5.24995,5.25099,5.24982,5.25099,9000000.0
2007-10-17 10:31:00,5.25077,5.25077,5.24875,5.25051,16000000.0
2007-10-17 10:32:00,5.25067,5.2515,5.24992,5.25023,9000000.0
2007-10-17 10:33:00,5.2515,5.25215,5.25041,5.25062,12000000.0
2007-10-17 10:34:00,5.25242,5.25242,5.25041,5.25168,11000000.0
2007-10-17 10:35:00,5.25062,5.25201,5.25035,5.25188,17000000.0
2007-10-17 10:36:00,5.25092,5.25186,5.25027,5.25032,10000000.0
2007-10-17 10:37:00,5.25122,5.25143,5.25013,5.25143,15000000.0
2007-10-17 10:38:00,5.25105,5.25105,5.2495,5.2495,17000000.0
2007-10-17 10:39:00,5.25072,5.25072,5.24921,5.24921,13000000.0
2007-10-17 10:40:00,5.25109,5.25121,5.24998,5.25121,10000000.0
2007-10-17 10:41:00,5.25062,5.251,5.25009,5.251,15000000.0
2007-10-17 10:42:00,5.25106,5.25107,5.24967,5.25089,12000000.0
2007-10-17 10:43:00,5.25128,5.25204,5.2501,5.2516,13000000.0
2007-10-17 10:44:00,5.25154,5.25158,5.25024,5.25046,12000000.0
2007-10-17 10:45:00,5.25197,5.25197,5.2495,5.25095,13000000.0
2007-10-17 10:46:00,5.25119,5.25143,5.24948,5.2499,13000000.0
2007-10-17 10:47:00,5.2501,5.25034,5.24845,5.24889,7000000.0
2007-10-17 10:48:00,5.24944,5.25064,5.24916,5.24939,12000000.0
2007-10-17 10:49:00,5.25088,5.2509,5.2498,5.2498,10000000.0
2007-10-17 10:50:00,5.25072,5.25125,5.24944,5.25108,14000000.0
2007-10-17 10:51:00,5.24976,5.25091,5.24916,5.24916,11000000.0
2007-10-17 10:52:00,5.24985,5.25012,5.24801,5.24898,20000000.0
2007-10-17 10:53:00,5.24795,5.25061,5.24795,5.25061,9000000.0
2007-10-17 10:54:00,5.24914,5.25089,5.24914,5.24934,18000000.0
2007-10-17 10:55:00,5.25007,5.2501,5.24895,5.24954,10000000.0
2007-10-17 10:56:00,5.25039,5.25039,5.24878,5.25003,11000000.0
2007-10-17 10:57:00,5.24919,5.24976,5.24858,5.24948,8000000.0
2007-10-17 10:58:00,5.24986,5.25031,5.24853,5.24853,10000000.0
2007-10-17 10:59:00,5.2491,5.24953,5.24753,5.24854,10000000.0
2007-10-17 11:00:00,5.24874,5.24918,5.24695,5.24774,15000000.0
2007-10-17 11:01:00,5.24834,5.24848,5.24728,5.24792,12000000.0
2007-10-17 11:02:00,5.24873,5.24878,5.24703,5.24755,8000000.0
2007-10-17 11:03:00,5.24753,5.24819,5.24711,5.24803,11000000.0
2007-10-17 11:04:00,5.24823,5.24853,5.24735,5.24796,15000000.0
2007-10-17 11:05:00,5.2486,5.24919,5.2473,5.24797,17000000.0
2007-10-17 11:06:00,5.24718,5.2485,5.24668,5.24823,12000000.0
2007-10-17 11:07:00,5.24856,5.24858,5.24746,5.24784,11000000.0
2007-10-17 11:08:00,5.24714,5.24855,5.24685,5.24855,22000000.0
2007-10-17 11:09:00,5.24803,5.24882,5.24721,5.24882,9000000.0
2007-10-17 11:10:00,5.24779,5.24887,5.2469,5.24887,16000000.0
2007-10-17 11:11:00,5.24801,5.24865,5.24694,5.24694,7000000.0
2007-10-17 11:12:00,5.24881,5.24881,5.247,5.24806,15000000.0
2007-10-17 11:13:00,5.24672,5.2481,5.24664,5.24752,11000000.0
2007-10-17 11:14:00,5.24825,5.24825,5.24677,5.24764,18000000.0
2007-10-17 11:15:00,5.24751,5.248,5.2469,5.24776,11000000.0
2007-10-17 11:16:00,5.24716,5.2475,5.24616,5.2474,13000000.0
2007-10-17 11:17:00,5.2464,5.24691,5.24534,5.24534,13000000.0
2007-10-17 11:18:00,5.24595,5.24749,5.24595,5.2466,9000000.0
2007-10-17 11:19:00,5.24703,5.24757,5.24603,5.2461,17000000.0
2007-10-17 11:20:00,5.24766,5.24862,5.24636,5.24862,14000000.0
2007-10-17 11:21:00,5.24773,5.24857,5.24744,5.2484,14000000.0
2007-10-17 11:22:00,5.24749,5.24889,5.24651,5.24889,22000000.0
2007-10-17 11:23:00,5.24693,5.24905,5.24693,5.24817,8000000.0
2007-10-17 11:24:00,5.2473,5.24899,5.24722,5.2484,18000000.0
2007-10-17 11:25:00,5.24761,5.24858,5.2474,5.24843,9000000.0
2007-10-17 11:26:00,5.24759,5.24875,5.24669,5.24875,15000000.0
2007-10-17 11:27:00,5.2481,5.25005,5.2481,5.25005,10000000.0
2007-10-17 11:28:00,5.24972,5.24972,5.24805,5.24852,13000000.0
2007-10-17 11:29:00,5.24732,5.24906,5.24695,5.2486,17000000.0
2007-10-17 11:30:00,5.24827,5.24835,5.24704,5.24835,13000000.0
2007-10-17 11:31:00,5.24788,5.24861,5.2471,5.24861,12000000.0
2007-10-17 11:32:00,5.24792,5.2488,5.24667,5.24667,20000000.0
2007-10-17 11:33:00,5.24852,5.24852,5.24721,5.24777,16000000.0
2007-10-17 11:34:00,5.24898,5.24904,5.24788,5.24821,13000000.0
2007-10-17 11:35:00,5.24763,5.24877,5.24754,5.24877,14000000.0
2007-10-17 11:36:00,5.24823,5.24843,5.24749,5.24819,11000000.0
2007-10-17 11:37:00,5.24756,5.24913,5.24733,5.24892,16000000.0
2007-10-17 11:38:00,5.24899,5.24929,5.24742,5.24813,8000000.0
2007-10-17 11:39:00,5.24871,5.24904,5.24825,5.24878,11000000.0
2007-10-17 11:40:00,5.24905,5.25046,5.24873,5.24924,12000000.0
2007-10-17 11:41:00,5.24989,5.25024,5.24922,5.24989,10000000.0
2007-10-17 11:42:00,5.25045,5.2512,5.24952,5.2512,10000000.0
2007-10-17 11:43:00,5.24983,5.25036,5.24958,5.24972,17000000.0
2007-10-17 11:44:00,5.24997,5.25093,5.24905,5.25093,15000000.0
2007-10-17 11:45:00,5.25011,5.25076,5.24898,5.25021,16000000.0
2007-10-17 11:46:00,5.25086,5.25093,5.24813,5.24813,7000000.0
2007-10-17 11:47:00,5.24978,5.25035,5.24875,5.24932,16000000.0
2007-10-17 11:48:00,5.2502,5.2502,5.24847,5.24971,13000000.0
2007-10-17 11:49:00,5.24939,5.25106,5.2493,5.25012,10000000.0
2007-10-17 11:50:00,5.24997,5.25133,5.24973,5.25079,12000000.0
2007-10-17 11:51:00,5.24928,5.25099,5.24904,5.24904,14000000.0
2007-10-17 11:52:00,5.25063,5.25063,5.24897,5.25007,18000000.0
2007-10-17 11:53:00,5.25068,5.25072,5.24906,5.25043,16000000.0
2007-10-17 11:54:00,5.24943,5.25029,5.2493,5.25007,8000000.0
2007-10-17 11:55:00,5.25037,5.25037,5.2483,5.24985,8000000.0
2007-10-17 11:56:00,5.24993,5.25029,5.24891,5.24994,8000000.0
2007-10-17 11:57:00,5.24986,5.25101,5.24969,5.25035,11000000.0
2007-10-17 11:58:00,5.24959,5.25137,5.24959,5.25114,14000000.0
2007-10-17 11:59:00,5.25019,5.2505,5.24895,5.2498,11000000.0
2007-10-17 12:00:00,5.25104,5.25132,5.24954,5.24966,15000000.0
2007-10-17 12:01:00,5.25055,5.25146,5.25022,5.25146,13000000.0
2007-10-17 12:02:00,5.25026,5.2515,5.24971,5.2515,15000000.0
2007-10-17 12:03:00,5.25118,5.25133,5.25036,5.25042,11000000.0
2007-10-17 12:04:00,5.25102,5.25164,5.25042,5.25164,9000000.0
2007-10-17 12:05:00,5.24982,5.25151,5.24978,5.25103,9000000.0
2007-10-17 12:06:00,5.2509,5.25151,5.24998,5.25111,15000000.0
2007-10-17 12:07:00,5.25148,5.25188,5.25086,5.2511,11000000.0
2007-10-17 12:08:00,5.25068,5.2514,5.25014,5.25014,8000000.0
2007-10-17 12:09:00,5.25098,5.25197,5.2504,5.25197,18000000.0
2007-10-17 12:10:00,5.25103,5.25292,5.25017,5.25292,14000000.0
2007-10-17 12:11:00,5.25157,5.25202,5.25112,5.252,9000000.0
2007-10-17 12:12:00,5.25093,5.25259,5.25093,5.25167,18000000.0
2007-10-17 12:13:00,5.25267,5.25267,5.25097,5.2521,12000000.0
2007-10-17 12:14:00,5.2526,5.25284,5.25137,5.25284,10000000.0
2007-10-17 12:15:00,5.2525,5.25305,5.25174,5.25261,8000000.0
2007-10-17 12:16:00,5.2529,5.25361,5.25244,5.25248,14000000.0
2007-10-17 12:17:00,5.25369,5.25369,5.2521,5.25336,13000000.0
2007-10-17 12:18:00,5.25365,5.25369,5.25203,5.25259,10000000.0
2007-10-17 12:19:00,5.25262,5.25422,5.25262,5.25422,11000000.0
2007-10-17 12:20:00,5.25359,5.25361,5.25202,5.25326,8000000.0
2007-10-17 12:21:00,5.25252,5.25343,5.25199,5.25329,20000000.0
2007-10-17 12:22:00,5.25225,5.2528,5.25165,5.2528,14000000.0
2007-10-17 12:23:00,5.25317,5.25378,5.25168,5.25272,11000000.0
2007-10-17 12:24:00,5.25329,5.25415,5.25198,5.25415,17000000.0
2007-10-17 12:25:00,5.25436,5.25501,5.25356,5.25469,12000000.0
2007-10-17 12:26:00,5.2537,5.255,5.25365,5.255,7000000.0
2007-10-17 12:27:00,5.25368,5.25456,5.25365,5.25456,7000000.0
2007-10-17 12:28:00,5.25336,5.25443,5.25297,5.25333,19000000.0
2007-10-17 12:29:00,5.25249,5.25391,5.25246,5.2534,12000000.0
2007-10-17 12:30:00,5.253,5.25398,5.25265,5.25356,10000000.0
2007-10-17 12:31:00,5.25284,5.25284,5.25222,5.25267,12000000.0
2007-10-17 12:32:00,5.25355,5.25392,5.25193,5.25193,12000000.0
2007-10-17 12:33:00,5.25366,5.25418,5.25239,5.25274,15000000.0
2007-10-17 12:34:00,5.25393,5.25393,5.25235,5.25381,12000000.0
2007-10-17 12:35:00,5.25203,5.2539,5.25203,5.2539,12000000.0
2007-10-17 12:36:00,5.25341,5.25395,5.25241,5.25395,15000000.0
2007-10-17 12:37:00,5.25282,5.25344,5.25227,5.25344,8000000.0
2007-10-17 12:38:00,5.25325,5.25334,5.25201,5.25269,15000000.0
2007-10-17 12:39:00,5.25287,5.25396,5.25251,5.25364,14000000.0
2007-10-17 12:40:00,5.25341,5.25399,5.25222,5.25329,18000000.0
2007-10-17 12:41:00,5.25355,5.25355,5.25177,5.25342,11000000.0
2007-10-17 12:42:00,5.25223,5.25372,5.25164,5.25282,17000000.0
2007-10-17 12:43:00,5.25286,5.25471,5.25286,5.25464,11000000.0
2007-10-17 12:44:00,5.25349,5.25464,5.25228,5.25275,13000000.0
2007-10-17 12:45:00,5.25329,5.25375,5.25264,5.25358,10000000.0
2007-10-17 12:46:00,5.25255,5.25346,5.25243,5.25275,20000000.0
2007-10-17 12:47:00,5.25336,5.25336,5.25203,5.25249,10000000.0
2007-10-17 12:48:00,5.25283,5.25433,5.25225,5.25433,10000000.0
2007-10-17 12:49:00,5.25422,5.25432,5.25303,5.25358,15000000.0
2007-10-17 12:50:00,5.25359,5.25438,5.25301,5.25405,14000000.0
2007-10-17 12:51:00,5.25345,5.25428,5.25296,5.25335,14000000.0
2007-10-17 12:52:00,5.25361,5.25427,5.25307,5.25406,9000000.0
2007-10-17 12:53:00,5.25272,5.25389,5.25229,5.25229,9000000.0
2007-10-17 12:54:00,5.25262,5.25348,5.25206,5.25333,20000000.0
2007-10-17 12:55:00,5.25319,5.25335,5.25211,5.25335,12000000.0
2007-10-17 12:56:00,5.25205,5.25274,5.25205,5.25243,7000000.0
2007-10-17 12:57:00,5.25223,5.25325,5.25177,5.25316,13000000.0
2007-10-17 12:58:00,5.25296,5.25331,5.25205,5.25258,16000000.0
2007-10-17 12:59:00,5.25327,5.25476,5.25327,5.25357,14000000.0
2007-10-17 13:00:00,5.25371,5.25506,5.25369,5.2537,12000000.0
2007-10-17 13:01:00,5.25489,5.25489,5.25313,5.25313,17000000.0
2007-10-17 13:02:00,5.25458,5.25494,5.25354,5.25494,10000000.0
2007-10-17 13:03:00,5.2531,5.25472,5.25304,5.25367,22000000.0
2007-10-17 13:04:00,5.25324,5.25399,5.2521,5.25254,20000000.0
2007-10-17 13:05:00,5.25341,5.25341,5.25191,5.25247,14000000.0
2007-10-17 13:06:00,5.25184,5.25302,5.25097,5.25301,17000000.0
2007-10-17 13:07:00,5.25152,5.25226,5.2502,5.25167,22000000.0
2007-10-17 13:08:00,5.25141,5.25235,5.25007,5.25235,12000000.0
2007-10-17 13:09:00,5.25158,5.25158,5.24994,5.25137,12000000.0
2007-10-17 13:10:00,5.25087,5.25194,5.2503,5.2511,20000000.0
2007-10-17 13:11:00,5.25116,5.25167,5.24988,5.25143,12000000.0
2007-10-17 13:12:00,5.25069,5.25077,5.2493,5.24968,16000000.0
2007-10-17 13:13:00,5.25123,5.25138,5.24926,5.24993,14000000.0
2007-10-17 13:14:00,5.24941,5.25047,5.24861,5.25043,17000000.0
2007-10-17 13:15:00,5.24929,5.25039,5.24922,5.24977,7000000.0
2007-10-17 13:16:00,5.25093,5.25093,5.24904,5.25011,9000000.0
2007-10-17 13:17:00,5.24946,5.24946,5.24818,5.24873,15000000.0
2007-10-17 13:18:00,5.2496,5.24998,5.24857,5.24884,17000000.0
2007-10-17 13:19:00,5.24891,5.2501,5.24873,5.2491,15000000.0
2007-10-17 13:20:00,5.25057,5.25085,5.24897,5.24899,12000000.0
2007-10-17 13:21:00,5.2487,5.24976,5.24797,5.24877,24000000.0
2007-10-17 13:22:00,5.24857,5.24976,5.2482,5.2482,12000000.0
2007-10-17 13:23:00,5.24889,5.24921,5.24745,5.24745,12000000.0
2007-10-17 13:24:00,5.24815,5.2492,5.24757,5.24878,18000000.0
2007-10-17 13:25:00,5.24868,5.24964,5.24744,5.24744,12000000.0
2007-10-17 13:26:00,5.2474,5.24865,5.24687,5.24802,12000000.0
2007-10-17 13:27:00,5.24716,5.24723,5.24579,5.24579,9000000.0
2007-10-17 13:28:00,5.24636,5.24643,5.24527,5.24643,15000000.0
2007-10-17 13:29:00,5.24653,5.2471,5.24483,5.24635,14000000.0
2007-10-17 13:30:00,5.24749,5.24771,5.24674,5.24771,11000000.0
2007-10-17 13:31:00,5.24692,5.24788,5.24618,5.24664,11000000.0
2007-10-17 13:32:00,5.24747,5.24781,5.24687,5.24781,8000000.0
2007-10-17 13:33:00,5.24678,5.24822,5.24658,5.24822,14000000.0
2007-10-17 13:34:00,5.24873,5.24921,5.24737,5.24774,11000000.0
2007-10-17 13:35:00,5.24914,5.24922,5.24767,5.24823,16000000.0
2007-10-17 13:36:00,5.24834,5.24931,5.24817,5.24931,8000000.0
2007-10-17 13:37:00,5.24934,5.24934,5.24786,5.24797,17000000.0
2007-10-17 13:38:00,5.24861,5.24861,5.24711,5.24828,14000000.0
2007-10-17 13:39:00,5.24878,5.24883,5.24671,5.24671,10000000.0
2007-10-17 13:40:00,5.24665,5.24779,5.24651,5.24778,8000000.0
2007-10-17 13:41:00,5.24656,5.24716,5.24555,5.24555,11000000.0
2007-10-17 13:42:00,5.24709,5.24709,5.24577,5.24697,14000000.0
2007-10-17 13:43:00,5.24679,5.2471,5.24592,5.24604,11000000.0
2007-10-17 13:44:00,5.24643,5.24744,5.24579,5.24694,11000000.0
2007-10-17 13:45:00,5.24689,5.24781,5.24647,5.24742,14000000.0
2007-10-17 13:46:00,5.24834,5.24843,5.2471,5.24746,11000000.0
2007-10-17 13:47:00,5.24815,5.24912,5.24715,5.24789,13000000.0
2007-10-17 13:48:00,5.24792,5.249,5.24744,5.24877,14000000.0
2007-10-17 13:49:00,5.24742,5.24916,5.24742,5.24838,12000000.0
2007-10-17 13:50:00,5.24942,5.24942,5.24762,5.248,16000000.0
2007-10-17 13:51:00,5.24909,5.24922,5.24702,5.24702,14000000.0
2007-10-17 13:52:00,5.24818,5.24822,5.24718,5.2474,10000000.0
2007-10-17 13:53:00,5.24794,5.24794,5.24687,5.24791,10000000.0
2007-10-17 13:54:00,5.24861,5.24886,5.24743,5.24886,8000000.0
2007-10-17 13:55:00,5.24852,5.24905,5.24725,5.24864,13000000.0
2007-10-17 13:56:00,5.24863,5.24863,5.24659,5.24719,17000000.0
2007-10-17 13:57:00,5.24768,5.2484,5.24692,5.24817,13000000.0
2007-10-17 13:58:00,5.24772,5.2487,5.24756,5.24844,7000000.0
2007-10-17 13:59:00,5.24794,5.24924,5.24794,5.24924,9000000.0
2007-10-17 14:00:00,5.24821,5.24864,5.24742,5.24782,7000000.0
2007-10-17 14:01:00,5.24875,5.24877,5.24742,5.24877,11000000.0
2007-10-17 14:02:00,5.24777,5.24894,5.24668,5.24743,19000000.0
2007-10-17 14:03:00,5.24753,5.24863,5.24735,5.2485,13000000.0
2007-10-17 14:04:00,5.24803,5.24936,5.24737,5.24819,22000000.0
2007-10-17 14:05:00,5.24712,5.24807,5.24675,5.24695,17000000.0
2007-10-17 14:06:00,5.24654,5.24676,5.24524,5.24557,11000000.0
2007-10-17 14:07:00,5.24584,5.24652,5.24514,5.24652,9000000.0
2007-10-17 14:08:00,5.24562,5.24681,5.24466,5.24513,11000000.0
2007-10-17 14:09:00,5.24469,5.24502,5.24353,5.24499,12000000.0
2007-10-17 14:10:00,5.24488,5.24515,5.2438,5.24456,13000000.0
2007-10-17 14:11:00,5.24499,5.24499,5.24285,5.2444,14000000.0
2007-10-17 14:12:00,5.24445,5.24445,5.24349,5.24374,11000000.0
2007-10-17 14:13:00,5.24391,5.24456,5.24352,5.24456,11000000.0
2007-10-17 14:14:00,5.24402,5.24481,5.24317,5.24435,7000000.0
2007-10-17 14:15:00,5.24372,5.24464,5.24254,5.24316,14000000.0
2007-10-17 14:16:00,5.2443,5.24543,5.24327,5.24543,13000000.0
2007-10-17 14:17:00,5.24438,5.24563,5.24393,5.24447,22000000.0
2007-10-17 14:18:00,5.24585,5.24585,5.24433,5.24572,15000000.0
2007-10-17 14:19:00,5.24472,5.24611,5.24447,5.24598,12000000.0
2007-10-17 14:20:00,5.24605,5.24614,5.24383,5.24464,7000000.0
2007-10-17 14:21:00,5.24463,5.24463,5.24249,5.24321,13000000.0
2007-10-17 14:22:00,5.24382,5.24382,5.24251,5.24371,8000000.0
2007-10-17 14:23:00,5.24372,5.24372,5.24289,5.24293,11000000.0
2007-10-17 14:24:00,5.2439,5.24446,5.24307,5.24307,13000000.0
2007-10-17 14:25:00,5.24296,5.24438,5.24296,5.2439,15000000.0
2007-10-17 14:26:00,5.24338,5.24372,5.24262,5.2436,8000000.0
2007-10-17 14:27:00,5.24206,5.244,5.24206,5.244,10000000.0
2007-10-17 14:28:00,5.24334,5.24463,5.24314,5.2444,11000000.0
2007-10-17 14:29:00,5.24405,5.24409,5.24239,5.2434,21000000.0
2007-10-17 14:30:00,5.24307,5.24335,5.23917,5.23917,11000000.0
2007-10-17 14:31:00,5.23821,5.24143,5.23797,5.23924,17000000.0
2007-10-17 14:32:00,5.24075,5.24368,5.23987,5.24324,15000000.0
2007-10-17 14:33:00,5.24358,5.24545,5.24125,5.24545,8000000.0
2007-10-17 14:34:00,5.24317,5.24424,5.24243,5.24391,9000000.0
2007-10-17 14:35:00,5.2451,5.2451,5.24192,5.24461,11000000.0
2007-10-17 14:36:00,5.24263,5.24435,5.2406,5.24381,15000000.0
2007-10-17 14:37:00,5.24342,5.24421,5.24261,5.24392,8000000.0
2007-10-17 14:38:00,5.24414,5.24419,5.24238,5.24419,10000000.0
2007-10-17 14:39:00,5.24252,5.24589,5.24114,5.24543,19000000.0
2007-10-17 14:40:00,5.24356,5.24674,5.24321,5.24448,15000000.0
2007-10-17 14:41:00,5.24612,5.24612,5.24274,5.24547,15000000.0
2007-10-17 14:42:00,5.2445,5.24636,5.24243,5.24636,17000000.0
2007-10-17 14:43:00,5.24371,5.24588,5.2418,5.2418,15000000.0
2007-10-17 14:44:00,5.24544,5.24544,5.24053,5.24337,15000000.0
2007-10-17 14:45:00,5.24193,5.24393,5.24142,5.24393,9000000.0
2007-10-17 14:46:00,5.24252,5.24431,5.24174,5.24209,11000000.0
2007-10-17 14:47:00,5.24115,5.24236,5.24115,5.24236,12000000.0
2007-10-17 14:48:00,5.24271,5.24403,5.24171,5.24308,12000000.0
2007-10-17 14:49:00,5.24273,5.24357,5.24213,5.24215,12000000.0
2007-10-17 14:50:00,5.24205,5.24334,5.24128,5.24128,15000000.0
2007-10-17 14:51:00,5.24216,5.24304,5.24093,5.24093,10000000.0
2007-10-17 14:52:00,5.24123,5.2422,5.23949,5.24061,13000000.0
2007-10-17 14:53:00,5.24167,5.24182,5.24016,5.24181,13000000.0
2007-10-17 14:54:00,5.24064,5.24309,5.24064,5.24254,9000000.0
2007-10-17 14:55:00,5.24073,5.24241,5.24028,5.24032,16000000.0
2007-10-17 14:56:00,5.24227,5.24257,5.24052,5.24116,15000000.0
2007-10-17 14:57:00,5.24132,5.24228,5.23937,5.23937,15000000.0
2007-10-17 14:58:00,5.23913,5.24012,5.23851,5.23851,11000000.0
2007-10-17 14:59:00,5.23976,5.24077,5.23954,5.24077,14000000.0
2007-10-17 15:00:00,5.2408,5.2408,5.23714,5.23762,18000000.0
2007-10-17 15:01:00,5.23881,5.23928,5.23681,5.2386,12000000.0
2007-10-17 15:02:00,5.23977,5.24141,5.2393,5.24141,7000000.0
2007-10-17 15:03:00,5.23995,5.24142,5.23962,5.24089,18000000.0
2007-10-17 15:04:00,5.23966,5.24131,5.23855,5.24114,21000000.0
2007-10-17 15:05:00,5.24062,5.24119,5.23933,5.24095,13000000.0
2007-10-17 15:06:00,5.2407,5.24079,5.23911,5.24027,14000000.0
2007-10-17 15:07:00,5.23968,5.24067,5.23898,5.24007,22000000.0
2007-10-17 15:08:00,5.23826,5.24144,5.23826,5.24144,10000000.0
2007-10-17 15:09:00,5.24019,5.24181,5.24018,5.24181,9000000.0
2007-10-17 15:10:00,5.24115,5.24124,5.23966,5.23966,14000000.0
2007-10-17 15:11:00,5.24054,5.24127,5.23892,5.23916,12000000.0
2007-10-17 15:12:00,5.24031,5.24031,5.23823,5.23839,13000000.0
2007-10-17 15:13:00,5.2395,5.24024,5.23826,5.24024,12000000.0
2007-10-17 15:14:00,5.23982,5.24041,5.23934,5.23975,10000000.0
2007-10-17 15:15:00,5.24042,5.24042,5.23886,5.23935,16000000.0
2007-10-17 15:16:00,5.23944,5.24058,5.23822,5.24058,15000000.0
2007-10-17 15:17:00,5.23892,5.24035,5.23885,5.23885,14000000.0
2007-10-17 15:18:00,5.23967,5.24051,5.23906,5.23989,12000000.0
2007-10-17 15:19:00,5.23954,5.24018,5.2389,5.23913,11000000.0
2007-10-17 15:20:00,5.23944,5.23944,5.23764,5.238,14000000.0
2007-10-17 15:21:00,5.23854,5.23895,5.23689,5.23851,14000000.0
2007-10-17 15:22:00,5.23723,5.23826,5.23707,5.23812,10000000.0
2007-10-17 15:23:00,5.23775,5.23861,5.23741,5.23861,11000000.0
2007-10-17 15:24:00,5.2395,5.2395,5.23779,5.23872,10000000.0
2007-10-17 15:25:00,5.23787,5.23955,5.23787,5.23952,16000000.0
2007-10-17 15:26:00,5.23939,5.23939,5.23785,5.23916,15000000.0
2007-10-17 15:27:00,5.23912,5.23932,5.23764,5.23932,10000000.0
2007-10-17 15:28:00,5.2384,5.23894,5.23787,5.23879,11000000.0
2007-10-17 15:29:00,5.23804,5.24022,5.23746,5.23845,19000000.0
2007-10-17 15:30:00,5.23809,5.23852,5.23773,5.23819,10000000.0
2007-10-17 15:31:00,5.23824,5.23923,5.23727,5.23923,14000000.0
2007-10-17 15:32:00,5.23874,5.23962,5.23617,5.23653,12000000.0
2007-10-17 15:33:00,5.23445,5.23691,5.23336,5.2337,20000000.0
2007-10-17 15:34:00,5.2327,5.23473,5.2323,5.23316,12000000.0
2007-10-17 15:35:00,5.23352,5.23356,5.23211,5.23276,12000000.0
2007-10-17 15:36:00,5.2329,5.23504,5.2329,5.23504,10000000.0
2007-10-17 15:37:00,5.23349,5.23537,5.23322,5.23521,10000000.0
2007-10-17 15:38:00,5.23529,5.23596,5.23409,5.23498,13000000.0
2007-10-17 15:39:00,5.23589,5.23631,5.23466,5.23611,7000000.0
2007-10-17 15:40:00,5.23617,5.23617,5.23334,5.23382,10000000.0
2007-10-17 15:41:00,5.23352,5.23546,5.23329,5.23546,9000000.0
2007-10-17 15:42:00,5.23545,5.23595,5.23354,5.23534,13000000.0
2007-10-17 15:43:00,5.23481,5.23657,5.23481,5.23626,16000000.0
2007-10-17 15:44:00,5.23542,5.23717,5.23536,5.23571,14000000.0
2007-10-17 15:45:00,5.23568,5.23695,5.23562,5.23666,15000000.0
2007-10-17 15:46:00,5.23706,5.23706,5.23516,5.23516,13000000.0
2007-10-17 15:47:00,5.2356,5.23661,5.23516,5.23516,9000000.0
2007-10-17 15:48:00,5.23489,5.23585,5.23343,5.23585,21000000.0
2007-10-17 15:49:00,5.23502,5.23581,5.23423,5.23494,23000000.0
2007-10-17 15:50:00,5.23505,5.23601,5.23474,5.23577,12000000.0
2007-10-17 15:51:00,5.23614,5.23614,5.23451,5.23501,19000000.0
2007-10-17 15:52:00,5.23472,5.23617,5.23461,5.23617,15000000.0
2007-10-17 15:53:00,5.23604,5.23695,5.23544,5.23646,14000000.0
2007-10-17 15:54:00,5.23498,5.23723,5.23498,5.23715,15000000.0
2007-10-17 15:55:00,5.2373,5.2373,5.23534,5.23674,12000000.0
2007-10-17 15:56:00,5.23642,5.23695,5.23499,5.23644,18000000.0
2007-10-17 15:57:00,5.23633,5.23711,5.23536,5.23711,10000000.0
2007-10-17 15:58:00,5.23752,5.23752,5.23574,5.23719,22000000.0
2007-10-17 15:59:00,5.23531,5.23751,5.23531,5.23751,12000000.0
2007-10-17 16:00:00,5.23677,5.23716,5.23548,5.23647,12000000.0
2007-10-17 16:01:00,5.23634,5.23795,5.2362,5.23795,12000000.0
2007-10-17 16:02:00,5.23847,5.23957,5.23722,5.23796,13000000.0
2007-10-17 16:03:00,5.2395,5.23997,5.23753,5.23866,13000000.0
2007-10-17 16:04:00,5.2379,5.23864,5.23689,5.23841,11000000.0
2007-10-17 16:05:00,5.23787,5.23895,5.23737,5.2385,9000000.0
2007-10-17 16:06:00,5.23822,5.23843,5.23671,5.23822,14000000.0
2007-10-17 16:07:00,5.23651,5.23781,5.23647,5.23719,15000000.0
2007-10-17 16:08:00,5.23624,5.23733,5.23585,5.236,15000000.0
2007-10-17 16:09:00,5.23688,5.23736,5.23598,5.23736,17000000.0
2007-10-17 16:10:00,5.23767,5.23767,5.23614,5.23624,14000000.0
2007-10-17 16:11:00,5.23706,5.23751,5.23635,5.23721,9000000.0
2007-10-17 16:12:00,5.23601,5.23849,5.23601,5.23849,15000000.0
2007-10-17 16:13:00,5.23704,5.23864,5.23697,5.23864,14000000.0
2007-10-17 16:14:00,5.23826,5.23826,5.2367,5.23782,12000000.0
2007-10-17 16:15:00,5.23738,5.23741,5.23598,5.23741,14000000.0
2007-10-17 16:16:00,5.23592,5.238,5.23592,5.23634,13000000.0
2007-10-17 16:17:00,5.23747,5.23789,5.23624,5.23724,18000000.0
2007-10-17 16:18:00,5.23697,5.23702,5.23616,5.2363,13000000.0
2007-10-17 16:19:00,5.23661,5.23768,5.23628,5.23768,8000000.0
2007-10-17 16:20:00,5.23786,5.23824,5.23656,5.23779,13000000.0
2007-10-17 16:21:00,5.23717,5.23811,5.23632,5.2368,12000000.0
2007-10-17 16:22:00,5.2378,5.2378,5.23566,5.23723,11000000.0
2007-10-17 16:23:00,5.23708,5.2371,5.23574,5.23574,14000000.0
2007-10-17 16:24:00,5.23587,5.23662,5.235,5.23662,15000000.0
2007-10-17 16:25:00,5.23652,5.23704,5.23582,5.23649,11000000.0
2007-10-17 16:26:00,5.23622,5.23716,5.23597,5.23626,8000000.0
2007-10-17 16:27:00,5.23552,5.23714,5.23552,5.23638,10000000.0
2007-10-17 16:28:00,5.23544,5.23728,5.23542,5.23546,15000000.0
2007-10-17 16:29:00,5.23772,5.23773,5.23607,5.2369,7000000.0
2007-10-17 16:30:00,5.23537,5.23787,5.23537,5.23704,16000000.0
2007-10-17 16:31:00,5.2372,5.23871,5.23656,5.23855,14000000.0
2007-10-17 16:32:00,5.23673,5.23738,5.23626,5.2371,7000000.0
2007-10-17 16:33:00,5.2359,5.23752,5.23586,5.23752,8000000.0
2007-10-17 16:34:00,5.23702,5.23797,5.23693,5.23797,8000000.0
2007-10-17 16:35:00,5.23772,5.23772,5.23697,5.23768,9000000.0
2007-10-17 16:36:00,5.23832,5.23839,5.23685,5.23775,13000000.0
2007-10-17 16:37:00,5.23785,5.23803,5.2358,5.23754,18000000.0
2007-10-17 16:38:00,5.23715,5.2385,5.2363,5.2385,18000000.0
2007-10-17 16:39:00,5.23842,5.23975,5.23813,5.23876,20000000.0
2007-10-17 16:40:00,5.23868,5.23985,5.23859,5.23898,13000000.0
2007-10-17 16:41:00,5.23981,5.24018,5.23839,5.24018,20000000.0
2007-10-17 16:42:00,5.23965,5.24104,5.23924,5.23996,18000000.0
2007-10-17 16:43:00,5.24003,5.24087,5.23937,5.24048,15000000.0
2007-10-17 16:44:00,5.2392,5.24104,5.23893,5.24029,20000000.0
2007-10-17 16:45:00,5.23992,5.2413,5.23887,5.24062,13000000.0
2007-10-17 16:46:00,5.24114,5.24114,5.2394,5.24016,15000000.0
2007-10-17 16:47:00,5.24078,5.24138,5.24016,5.24094,8000000.0
2007-10-17 16:48:00,5.24127,5.24127,5.24008,5.24073,11000000.0
2007-10-17 16:49:00,5.23982,5.24143,5.23966,5.24143,12000000.0
2007-10-17 16:50:00,5.23939,5.2408,5.23939,5.24008,15000000.0
2007-10-17 16:51:00,5.24065,5.24079,5.23964,5.24072,18000000.0
2007-10-17 16:52:00,5.24113,5.24113,5.23946,5.23965,14000000.0
2007-10-17 16:53:00,5.24065,5.24099,5.23949,5.24099,8000000.0
2007-10-17 16:54:00,5.24147,5.24147,5.23936,5.24002,11000000.0
2007-10-17 16:55:00,5.24211,5.24303,5.24105,5.243,12000000.0
2007-10-17 16:56:00,5.24201,5.24293,5.24183,5.24283,10000000.0
2007-10-17 16:57:00,5.24243,5.24349,5.24218,5.24349,8000000.0
2007-10-17 16:58:00,5.24287,5.2434,5.24242,5.24247,9000000.0
2007-10-17 16:59:00,5.24408,5.24528,5.2433,5.24528,13000000.0
2007-10-17 17:00:00,5.24523,5.24523,5.24316,5.24316,11000000.0
2007-10-17 17:01:00,5.24288,5.24414,5.24279,5.24384,12000000.0
2007-10-17 17:02:00,5.24455,5.24507,5.24346,5.24478,10000000.0
2007-10-17 17:03:00,5.24534,5.24585,5.24442,5.24523,16000000.0
2007-10-17 17:04:00,5.24455,5.24572,5.24423,5.24436,13000000.0
2007-10-17 17:05:00,5.24497,5.24596,5.24394,5.24581,16000000.0
2007-10-17 17:06:00,5.24489,5.2456,5.24369,5.24413,12000000.0
2007-10-17 17:07:00,5.2447,5.24616,5.24428,5.24528,8000000.0
2007-10-17 17:08:00,5.2468,5.24746,5.2441,5.24552,21000000.0
2007-10-17 17:09:00,5.24455,5.24558,5.24389,5.24391,16000000.0
2007-10-17 17:10:00,5.24536,5.24536,5.24371,5.24487,11000000.0
2007-10-17 17:11:00,5.24466,5.24499,5.24312,5.24404,11000000.0
2007-10-17 17:12:00,5.24498,5.24498,5.24353,5.24396,9000000.0
2007-10-17 17:13:00,5.24423,5.24496,5.24383,5.24469,9000000.0
2007-10-17 17:14:00,5.24361,5.24502,5.24361,5.24396,17000000.0
2007-10-17 17:15:00,5.24449,5.24499,5.24425,5.24499,11000000.0
2007-10-17 17:16:00,5.24474,5.24571,5.2439,5.24566,15000000.0
2007-10-17 17:17:00,5.24509,5.24566,5.2441,5.24538,13000000.0
2007-10-17 17:18:00,5.24416,5.24529,5.24405,5.24454,15000000.0
2007-10-17 17:19:00,5.24532,5.24552,5.24384,5.24552,17000000.0
2007-10-17 17:20:00,5.2441,5.2454,5.244,5.24444,12000000.0
2007-10-17 17:21:00,5.24412,5.24507,5.24409,5.24507,7000000.0
2007-10-17 17:22:00,5.24454,5.24522,5.24386,5.245,14000000.0
2007-10-17 17:23:00,5.24522,5.24522,5.24355,5.24467,13000000.0
2007-10-17 17:24:00,5.24361,5.24445,5.24328,5.24419,9000000.0
2007-10-17 17:25:00,5.24454,5.2446,5.24314,5.2432,11000000.0
2007-10-17 17:26:00,5.24417,5.24464,5.24332,5.24457,16000000.0
2007-10-17 17:27:00,5.24402,5.24492,5.24366,5.24492,9000000.0
2007-10-17 17:28:00,5.24369,5.24473,5.24337,5.24409,15000000.0
2007-10-17 17:29:00,5.24398,5.24536,5.24398,5.24536,11000000.0
2007-10-17 17:30:00,5.24448,5.24537,5.24357,5.24537,19000000.0
2007-10-17 17:31:00,5.24492,5.24503,5.24424,5.24486,11000000.0
2007-10-17 17:32:00,5.24407,5.24478,5.24375,5.24478,9000000.0
2007-10-17 17:33:00,5.24462,5.24542,5.244,5.24525,10000000.0
2007-10-17 17:34:00,5.2437,5.24487,5.24267,5.24271,14000000.0
2007-10-17 17:35:00,5.24277,5.24304,5.24164,5.24269,13000000.0
2007-10-17 17:36:00,5.24084,5.24158,5.24035,5.24059,11000000.0
2007-10-17 17:37:00,5.24082,5.24116,5.2391,5.24,15000000.0
2007-10-17 17:38:00,5.2403,5.24077,5.23878,5.24077,17000000.0
2007-10-17 17:39:00,5.24065,5.24102,5.24011,5.24023,8000000.0
2007-10-17 17:40:00,5.23883,5.23991,5.23833,5.23932,12000000.0
2007-10-17 17:41:00,5.23939,5.24067,5.23927,5.24055,21000000.0
2007-10-17 17:42:00,5.23956,5.24043,5.23901,5.24035,13000000.0
2007-10-17 17:43:00,5.23963,5.24021,5.23919,5.24021,11000000.0
2007-10-17 17:44:00,5.24025,5.24039,5.23899,5.23945,19000000.0
2007-10-17 17:45:00,5.23993,5.24045,5.23881,5.24045,10000000.0
2007-10-17 17:46:00,5.24033,5.24124,5.23894,5.23894,13000000.0
2007-10-17 17:47:00,5.24027,5.2405,5.23919,5.23951,9000000.0
2007-10-17 17:48:00,5.24004,5.24097,5.23904,5.23904,14000000.0
2007-10-17 17:49:00,5.24085,5.24135,5.23942,5.24118,14000000.0
2007-10-17 17:50:00,5.23981,5.24112,5.23966,5.23966,17000000.0
2007-10-17 17:51:00,5.24042,5.24049,5.23861,5.23884,13000000.0
2007-10-17 17:52:00,5.2396,5.23986,5.23816,5.23846,24000000.0
2007-10-17 17:53:00,5.23926,5.23973,5.23826,5.23937,16000000.0
2007-10-17 17:54:00,5.23968,5.23968,5.23789,5.23957,16000000.0
2007-10-17 17:55:00,5.23958,5.2397,5.23813,5.2397,13000000.0
2007-10-17 17:56:00,5.23873,5.23986,5.23824,5.2398,15000000.0
2007-10-17 17:57:00,5.23917,5.2396,5.23899,5.23934,10000000.0
2007-10-17 17:58:00,5.23925,5.23981,5.23831,5.23981,15000000.0
2007-10-17 17:59:00,5.23995,5.24123,5.23914,5.24123,13000000.0
2007-10-17 18:00:00,5.23956,5.24085,5.23956,5.23986,7000000.0
2007-10-17 18:01:00,5.24055,5.2418,5.24055,5.2418,18000000.0
2007-10-17 18:02:00,5.24165,5.24171,5.24033,5.24033,17000000.0
2007-10-17 18:03:00,5.24197,5.24204,5.24075,5.24204,16000000.0
2007-10-17 18:04:00,5.24124,5.24218,5.24091,5.24214,14000000.0
2007-10-17 18:05:00,5.24235,5.24235,5.24017,5.24122,13000000.0
2007-10-17 18:06:00,5.24109,5.24136,5.23986,5.24129,18000000.0
2007-10-17 18:07:00,5.24081,5.24107,5.23968,5.23968,12000000.0
2007-10-17 18:08:00,5.24048,5.24106,5.23978,5.24106,18000000.0
2007-10-17 18:09:00,5.24087,5.24145,5.24014,5.24145,12000000.0
2007-10-17 18:10:00,5.24124,5.24181,5.24023,5.24097,13000000.0
2007-10-17 18:11:00,5.24211,5.24212,5.24091,5.24143,10000000.0
2007-10-17 18:12:00,5.24197,5.24318,5.24194,5.24315,11000000.0
2007-10-17 18:13:00,5.24298,5.24388,5.24198,5.24218,14000000.0
2007-10-17 18:14:00,5.24273,5.24313,5.24189,5.24223,10000000.0
2007-10-17 18:15:00,5.24262,5.24303,5.24146,5.24146,10000000.0
2007-10-17 18:16:00,5.24319,5.24319,5.24185,5.24227,9000000.0
2007-10-17 18:17:00,5.24261,5.24296,5.24171,5.24282,18000000.0
2007-10-17 18:18:00,5.24284,5.24358,5.24185,5.24269,14000000.0
2007-10-17 18:19:00,5.24336,5.24408,5.24314,5.24327,10000000.0
2007-10-17 18:20:00,5.24502,5.24542,5.24389,5.24463,15000000.0
2007-10-17 18:21:00,5.24525,5.24593,5.24388,5.24542,18000000.0
2007-10-17 18:22:00,5.24574,5.24641,5.24506,5.24521,14000000.0
2007-10-17 18:23:00,5.24692,5.24692,5.24537,5.24572,7000000.0
2007-10-17 18:24:00,5.24637,5.24658,5.24562,5.24641,9000000.0
2007-10-17 18:25:00,5.24592,5.24635,5.24533,5.24569,13000000.0
2007-10-17 18:26:00,5.2455,5.2468,5.24538,5.24593,16000000.0
2007-10-17 18:27:00,5.24553,5.24699,5.24492,5.24492,14000000.0
2007-10-17 18:28:00,5.24595,5.24623,5.24454,5.24603,13000000.0
2007-10-17 18:29:00,5.24487,5.24571,5.24475,5.24475,11000000.0
2007-10-17 18:30:00,5.24559,5.24588,5.24472,5.24502,16000000.0
2007-10-17 18:31:00,5.24575,5.24575,5.24455,5.24565,12000000.0
2007-10-17 18:32:00,5.24465,5.24561,5.2433,5.24561,11000000.0
2007-10-17 18:33:00,5.2453,5.2453,5.24393,5.24453,13000000.0
2007-10-17 18:34:00,5.24511,5.2462,5.24484,5.24485,13000000.0
2007-10-17 18:35:00,5.2448,5.24564,5.24427,5.24427,18000000.0
2007-10-17 18:36:00,5.24456,5.24583,5.24431,5.24432,18000000.0
2007-10-17 18:37:00,5.24528,5.24592,5.24419,5.24448,18000000.0
2007-10-17 18:38:00,5.24475,5.24581,5.24459,5.24581,11000000.0
2007-10-17 18:39:00,5.24496,5.24503,5.24342,5.24342,11000000.0
2007-10-17 18:40:00,5.24357,5.24399,5.24293,5.24325,14000000.0
2007-10-17 18:41:00,5.24435,5.24435,5.24261,5.24261,16000000.0
2007-10-17 18:42:00,5.24266,5.24416,5.24266,5.24408,14000000.0
2007-10-17 18:43:00,5.243,5.24516,5.243,5.24516,10000000.0
2007-10-17 18:44:00,5.2448,5.24511,5.24364,5.24439,13000000.0
2007-10-17 18:45:00,5.2445,5.24515,5.24379,5.24404,13000000.0
2007-10-17 18:46:00,5.24481,5.24516,5.24361,5.2445,12000000.0
2007-10-17 18:47:00,5.24508,5.24512,5.24398,5.24462,14000000.0
2007-10-17 18:48:00,5.24487,5.24542,5.24442,5.24471,15000000.0
2007-10-17 18:49:00,5.24572,5.24572,5.24362,5.24534,12000000.0
2007-10-17 18:50:00,5.24494,5.24503,5.24374,5.24406,9000000.0
2007-10-17 18:51:00,5.24414,5.24484,5.24333,5.24337,17000000.0
2007-10-17 18:52:00,5.24428,5.24438,5.24314,5.24314,9000000.0
2007-10-17 18:53:00,5.24337,5.24396,5.24239,5.2434,14000000.0
2007-10-17 18:54:00,5.24413,5.24433,5.2427,5.24429,14000000.0
2007-10-17 18:55:00,5.24358,5.24468,5.24331,5.24449,10000000.0
2007-10-17 18:56:00,5.24464,5.24561,5.24361,5.2443,16000000.0
2007-10-17 18:57:00,5.24594,5.24717,5.24532,5.24597,17000000.0
2007-10-17 18:58:00,5.24549,5.24736,5.24549,5.2466,14000000.0
2007-10-17 18:59:00,5.24606,5.2473,5.24548,5.246,14000000.0
2007-10-17 19:00:00,5.24579,5.24618,5.24414,5.24475,15000000.0
2007-10-17 19:01:00,5.24478,5.24506,5.24283,5.24506,15000000.0
2007-10-17 19:02:00,5.24372,5.24539,5.24372,5.24398,14000000.0
2007-10-17 19:03:00,5.24519,5.24543,5.24444,5.24445,14000000.0
2007-10-17 19:04:00,5.24523,5.24523,5.24406,5.24503,12000000.0
2007-10-17 19:05:00,5.24568,5.24568,5.24386,5.24424,15000000.0
2007-10-17 19:06:00,5.2458,5.24692,5.24475,5.24515,16000000.0
2007-10-17 19:07:00,5.2463,5.24716,5.24537,5.24642,20000000.0
2007-10-17 19:08:00,5.24512,5.24685,5.24508,5.246,8000000.0
2007-10-17 19:09:00,5.24583,5.24846,5.24583,5.2478,17000000.0
2007-10-17 19:10:00,5.24933,5.24954,5.24756,5.24795,9000000.0
2007-10-17 19:11:00,5.25014,5.2503,5.24826,5.249,16000000.0
2007-10-17 19:12:00,5.24946,5.25012,5.24839,5.2497,13000000.0
2007-10-17 19:13:00,5.24824,5.24871,5.24694,5.24871,10000000.0
2007-10-17 19:14:00,5.24893,5.24893,5.24692,5.24779,20000000.0
2007-10-17 19:15:00,5.24755,5.24849,5.24688,5.24691,12000000.0
2007-10-17 19:16:00,5.24825,5.24825,5.24738,5.24799,8000000.0
2007-10-17 19:17:00,5.24885,5.24885,5.24689,5.24769,18000000.0
2007-10-17 19:18:00,5.24826,5.24826,5.24727,5.24727,11000000.0
2007-10-17 19:19:00,5.24768,5.24768,5.24641,5.24746,12000000.0
2007-10-17 19:20:00,5.2474,5.24745,5.24638,5.24745,14000000.0
2007-10-17 19:21:00,5.24825,5.24828,5.24689,5.24758,13000000.0
2007-10-17 19:22:00,5.2483,5.24952,5.24739,5.24739,12000000.0
2007-10-17 19:23:00,5.24821,5.24891,5.24702,5.24779,14000000.0
2007-10-17 19:24:00,5.24879,5.24939,5.24749,5.24821,19000000.0
2007-10-17 19:25:00,5.24765,5.2488,5.24748,5.24867,8000000.0
2007-10-17 19:26:00,5.24815,5.24878,5.24752,5.24878,7000000.0
2007-10-17 19:27:00,5.2472,5.24878,5.2472,5.2487,20000000.0
2007-10-17 19:28:00,5.24898,5.24926,5.24787,5.24926,17000000.0
2007-10-17 19:29:00,5.24822,5.24995,5.24804,5.24804,10000000.0
2007-10-17 19:30:00,5.24926,5.24926,5.24732,5.24839,15000000.0
2007-10-17 19:31:00,5.24758,5.24875,5.24694,5.24694,11000000.0
2007-10-17 19:32:00,5.24662,5.2481,5.2466,5.2481,9000000.0
2007-10-17 19:33:00,5.24715,5.24788,5.24633,5.24788,14000000.0
2007-10-17 19:34:00,5.24687,5.24819,5.24649,5.24655,17000000.0
2007-10-17 19:35:00,5.24841,5.24841,5.24685,5.24748,8000000.0
2007-10-17 19:36:00,5.24924,5.24924,5.2477,5.2487,15000000.0
2007-10-17 19:37:00,5.24945,5.24945,5.24794,5.24885,8000000.0
2007-10-17 19:38:00,5.24898,5.24898,5.24765,5.24819,15000000.0
2007-10-17 19:39:00,5.24875,5.24875,5.24763,5.24783,17000000.0
2007-10-17 19:40:00,5.24816,5.24892,5.2475,5.24801,16000000.0
2007-10-17 19:41:00,5.24862,5.24891,5.24735,5.24764,11000000.0
2007-10-17 19:42:00,5.24858,5.2496,5.24811,5.24853,15000000.0
2007-10-17 19:43:00,5.24964,5.24964,5.24807,5.24874,14000000.0
2007-10-17 19:44:00,5.24779,5.24936,5.24779,5.24936,14000000.0
2007-10-17 19:45:00,5.24899,5.24955,5.24801,5.24865,15000000.0
2007-10-17 19:46:00,5.2489,5.24893,5.24788,5.2482,15000000.0
2007-10-17 19:47:00,5.24813,5.2486,5.2476,5.2476,16000000.0
2007-10-17 19:48:00,5.24789,5.24855,5.24752,5.24796,16000000.0
2007-10-17 19:49:00,5.24898,5.24919,5.2478,5.24901,8000000.0
2007-10-17 19:50:00,5.24819,5.24933,5.24796,5.24901,9000000.0
2007-10-17 19:51:00,5.24868,5.24925,5.24783,5.24805,19000000.0
2007-10-17 19:52:00,5.24878,5.24972,5.24852,5.24902,11000000.0
2007-10-17 19:53:00,5.25059,5.25059,5.24883,5.24933,14000000.0
2007-10-17 19:54:00,5.24973,5.25042,5.24892,5.24998,18000000.0
2007-10-17 19:55:00,5.24934,5.25075,5.24934,5.2499,13000000.0
2007-10-17 19:56:00,5.2497,5.25084,5.2496,5.2501,10000000.0
2007-10-17 19:57:00,5.25048,5.2508,5.24939,5.25019,16000000.0
2007-10-17 19:58:00,5.24908,5.25026,5.24869,5.24951,15000000.0
2007-10-17 19:59:00,5.24932,5.24943,5.24819,5.24943,14000000.0
2007-10-17 20:00:00,5.24902,5.24933,5.24822,5.24822,11000000.0
2007-10-17 20:01:00,5.24976,5.24976,5.24799,5.24844,24000000.0
2007-10-17 20:02:00,5.24882,5.24951,5.24839,5.24889,11000000.0
2007-10-17 20:03:00,5.24799,5.25073,5.24799,5.25008,11000000.0
2007-10-17 20:04:00,5.2501,5.25076,5.2496,5.25044,10000000.0
2007-10-17 20:05:00,5.24997,5.25041,5.24908,5.24913,17000000.0
2007-10-17 20:06:00,5.25107,5.25133,5.24953,5.2506,10000000.0
2007-10-17 20:07:00,5.2508,5.2508,5.24904,5.25066,14000000.0
2007-10-17 20:08:00,5.24993,5.25029,5.24912,5.25029,13000000.0
2007-10-17 20:09:00,5.25049,5.25049,5.24923,5.2501,11000000.0
2007-10-17 20:10:00,5.24921,5.25028,5.24883,5.24945,11000000.0
2007-10-17 20:11:00,5.24952,5.25021,5.24952,5.24973,9000000.0
2007-10-17 20:12:00,5.24998,5.25099,5.24956,5.25005,16000000.0
2007-10-17 20:13:00,5.2497,5.25083,5.2493,5.24951,11000000.0
2007-10-17 20:14:00,5.24997,5.25099,5.24921,5.24921,19000000.0
2007-10-17 20:15:00,5.25036,5.25067,5.24943,5.25067,13000000.0
2007-10-17 20:16:00,5.25092,5.25093,5.24907,5.24907,15000000.0
2007-10-17 20:17:00,5.25003,5.25055,5.24906,5.24963,8000000.0
2007-10-17 20:18:00,5.25019,5.25071,5.24943,5.25071,14000000.0
2007-10-17 20:19:00,5.24926,5.25075,5.249,5.25041,14000000.0
2007-10-17 20:20:00,5.24909,5.24981,5.24875,5.24875,12000000.0
2007-10-17 20:21:00,5.24852,5.25029,5.24852,5.24971,9000000.0
2007-10-17 20:22:00,5.25008,5.25104,5.2486,5.2486,17000000.0
2007-10-17 20:23:00,5.24992,5.2503,5.24905,5.24915,11000000.0
2007-10-17 20:24:00,5.24931,5.24997,5.24828,5.24997,16000000.0
2007-10-17 20:25:00,5.24867,5.25018,5.24862,5.24899,11000000.0
2007-10-17 20:26:00,5.24804,5.24966,5.24804,5.24893,8000000.0
2007-10-17 20:27:00,5.25009,5.25046,5.24879,5.2499,13000000.0
2007-10-17 20:28:00,5.24922,5.25052,5.24902,5.24993,15000000.0
2007-10-17 20:29:00,5.25014,5.25034,5.24867,5.24867,16000000.0
2007-10-17 20:30:00,5.24958,5.25012,5.24852,5.25012,8000000.0
2007-10-17 20:31:00,5.25012,5.25025,5.24869,5.24999,18000000.0
2007-10-17 20:32:00,5.24971,5.25006,5.24882,5.24952,7000000.0
2007-10-17 20:33:00,5.249,5.24993,5.24899,5.24899,13000000.0
2007-10-17 20:34:00,5.24865,5.24971,5.24865,5.24888,13000000.0
2007-10-17 20:35:00,5.25085,5.25085,5.24917,5.25027,9000000.0
2007-10-17 20:36:00,5.25012,5.25055,5.24917,5.25034,17000000.0
2007-10-17 20:37:00,5.24987,5.25004,5.2484,5.2484,14000000.0
2007-10-17 20:38:00,5.24976,5.25006,5.24896,5.24992,16000000.0
2007-10-17 20:39:00,5.2489,5.24981,5.2487,5.24945,14000000.0
2007-10-17 20:40:00,5.2499,5.2499,5.24834,5.24834,17000000.0
2007-10-17 20:41:00,5.24817,5.24991,5.24817,5.24974,16000000.0
2007-10-17 20:42:00,5.24827,5.24955,5.24784,5.24869,22000000.0
2007-10-17 20:43:00,5.2486,5.24892,5.24781,5.24831,18000000.0
2007-10-17 20:44:00,5.24852,5.24896,5.24756,5.24828,16000000.0
2007-10-17 20:45:00,5.24837,5.24851,5.24736,5.24757,8000000.0
2007-10-17 20:46:00,5.2482,5.24908,5.24744,5.24784,19000000.0
2007-10-17 20:47:00,5.24795,5.24888,5.24753,5.24888,12000000.0
2007-10-17 20:48:00,5.24921,5.24921,5.24772,5.2489,9000000.0
2007-10-17 20:49:00,5.24876,5.24891,5.24775,5.2479,19000000.0
2007-10-17 20:50:00,5.24776,5.24904,5.24758,5.24858,15000000.0
2007-10-17 20:51:00,5.24787,5.24867,5.24783,5.24837,9000000.0
2007-10-17 20:52:00,5.24821,5.24895,5.24772,5.24895,11000000.0
2007-10-17 20:53:00,5.24877,5.24892,5.24754,5.24892,15000000.0
2007-10-17 20:54:00,5.248,5.24947,5.248,5.24883,12000000.0
2007-10-17 20:55:00,5.24924,5.24956,5.24808,5.24808,18000000.0
2007-10-17 20:56:00,5.24949,5.24949,5.2482,5.2493,12000000.0
2007-10-17 20:57:00,5.24978,5.25054,5.24892,5.24973,13000000.0
2007-10-17 20:58:00,5.24792,5.24914,5.2478,5.24855,11000000.0
2007-10-17 20:59:00,5.24975,5.25012,5.24843,5.25012,11000000.0
2007-10-17 21:00:00,5.24912,5.24963,5.24835,5.24853,17000000.0
2007-10-17 21:01:00,5.24963,5.2498,5.24897,5.24974,10000000.0
2007-10-17 21:02:00,5.24857,5.24936,5.24829,5.24936,8000000.0
2007-10-17 21:03:00,5.24831,5.24979,5.24816,5.24862,19000000.0
2007-10-17 21:04:00,5.24789,5.24928,5.24774,5.24858,18000000.0
2007-10-17 21:05:00,5.24928,5.24972,5.24864,5.24896,14000000.0
2007-10-17 21:06:00,5.24891,5.25003,5.24814,5.2488,12000000.0
2007-10-17 21:07:00,5.2483,5.24891,5.2477,5.24802,10000000.0
2007-10-17 21:08:00,5.24852,5.24938,5.24794,5.24869,14000000.0
2007-10-17 21:09:00,5.24844,5.24911,5.24771,5.24771,16000000.0
2007-10-17 21:10:00,5.24826,5.24934,5.24781,5.24903,15000000.0
2007-10-17 21:11:00,5.24968,5.24977,5.24848,5.24941,13000000.0
2007-10-17 21:12:00,5.24937,5.24937,5.24812,5.24922,10000000.0
2007-10-17 21:13:00,5.24824,5.24998,5.24824,5.24874,14000000.0
2007-10-17 21:14:00,5.24868,5.2493,5.24832,5.24846,10000000.0
2007-10-17 21:15:00,5.24748,5.24944,5.24748,5.24784,15000000.0
2007-10-17 21:16:00,5.24837,5.24873,5.24736,5.24788,11000000.0
2007-10-17 21:17:00,5.2477,5.24868,5.24721,5.24724,13000000.0
2007-10-17 21:18:00,5.24806,5.24806,5.24629,5.24805,17000000.0
2007-10-17 21:19:00,5.24746,5.24866,5.24696,5.24866,12000000.0
2007-10-17 21:20:00,5.24757,5.24813,5.24672,5.24718,14000000.0
2007-10-17 21:21:00,5.24866,5.24866,5.24716,5.24855,11000000.0
2007-10-17 21:22:00,5.24806,5.24806,5.24653,5.24773,9000000.0
2007-10-17 21:23:00,5.24726,5.2481,5.24696,5.24756,7000000.0
2007-10-17 21:24:00,5.24673,5.2478,5.24654,5.24776,11000000.0
2007-10-17 21:25:00,5.24665,5.24802,5.24665,5.24758,7000000.0
2007-10-17 21:26:00,5.24698,5.24879,5.24698,5.24758,13000000.0
2007-10-17 21:27:00,5.24842,5.24842,5.24725,5.24793,11000000.0
2007-10-17 21:28:00,5.24672,5.24825,5.24672,5.24735,15000000.0
2007-10-17 21:29:00,5.24892,5.24892,5.247,5.24795,12000000.0
2007-10-17 21:30:00,5.24842,5.24842,5.247,5.24791,10000000.0
2007-10-17 21:31:00,5.24743,5.24863,5.2471,5.24863,10000000.0
2007-10-17 21:32:00,5.24844,5.24886,5.24693,5.24886,12000000.0
2007-10-17 21:33:00,5.24759,5.24831,5.24707,5.24716,19000000.0
2007-10-17 21:34:00,5.24824,5.24845,5.24713,5.24828,8000000.0
2007-10-17 21:35:00,5.24823,5.24841,5.24689,5.24821,20000000.0
2007-10-17 21:36:00,5.24851,5.24862,5.24699,5.24699,19000000.0
2007-10-17 21:37:00,5.24829,5.24852,5.24682,5.2481,19000000.0
2007-10-17 21:38:00,5.24647,5.2478,5.24603,5.2478,13000000.0
2007-10-17 21:39:00,5.24639,5.24833,5.24628,5.24825,17000000.0
2007-10-17 21:40:00,5.24726,5.24811,5.24714,5.2474,7000000.0
2007-10-17 21:41:00,5.2472,5.24805,5.24699,5.24805,11000000.0
2007-10-17 21:42:00,5.24689,5.24792,5.24678,5.24704,18000000.0
2007-10-17 21:43:00,5.24798,5.248,5.24672,5.248,13000000.0
2007-10-17 21:44:00,5.24824,5.24824,5.24686,5.24742,16000000.0
2007-10-17 21:45:00,5.24713,5.24765,5.24616,5.24741,11000000.0
2007-10-17 21:46:00,5.24702,5.24706,5.24531,5.24531,13000000.0
2007-10-17 21:47:00,5.24672,5.24696,5.24516,5.24633,13000000.0
2007-10-17 21:48:00,5.24729,5.24736,5.24579,5.24634,17000000.0
2007-10-17 21:49:00,5.24615,5.24711,5.24615,5.24711,8000000.0
2007-10-17 21:50:00,5.2472,5.2472,5.24579,5.24709,11000000.0
2007-10-17 21:51:00,5.24745,5.24745,5.24592,5.24691,13000000.0
2007-10-17 21:52:00,5.24724,5.24725,5.24587,5.24587,13000000.0
2007-10-17 21:53:00,5.24751,5.24751,5.24637,5.24724,14000000.0
2007-10-17 21:54:00,5.24695,5.24727,5.24652,5.24664,11000000.0
2007-10-17 21:55:00,5.24623,5.24719,5.2459,5.24649,17000000.0
2007-10-17 21:56:00,5.24688,5.24688,5.24564,5.24621,12000000.0
2007-10-17 21:57:00,5.24683,5.24855,5.24576,5.24743,16000000.0
2007-10-17 21:58:00,5.2465,5.24728,5.24609,5.24609,9000000.0
2007-10-17 21:59:00,5.24657,5.24874,5.24657,5.24747,18000000.0
2007-10-17 22:00:00,5.24823,5.24823,5.24645,5.24645,13000000.0
2007-10-17 22:01:00,5.24595,5.24736,5.24592,5.24602,11000000.0
2007-10-17 22:02:00,5.24602,5.24602,5.24571,5.24588,17000000.0
2007-10-17 22:03:00,5.24648,5.24648,5.24531,5.24531,23000000.0
2007-10-17 22:04:00,5.24555,5.24673,5.24555,5.2461,15000000.0
2007-10-17 22:05:00,5.24733,5.24737,5.24615,5.24676,14000000.0
2007-10-17 22:06:00,5.24574,5.24713,5.24557,5.24557,15000000.0
2007-10-17 22:07:00,5.24587,5.24623,5.24532,5.24622,9000000.0
2007-10-17 22:08:00,5.24677,5.24677,5.24469,5.24604,18000000.0
2007-10-17 22:09:00,5.2466,5.24674,5.24555,5.24641,11000000.0
2007-10-17 22:10:00,5.24534,5.24636,5.24512,5.24581,7000000.0
2007-10-17 22:11:00,5.24511,5.24558,5.24408,5.24542,8000000.0
2007-10-17 22:12:00,5.24462,5.24494,5.2427,5.24367,16000000.0
2007-10-17 22:13:00,5.24364,5.24458,5.24297,5.24413,24000000.0
2007-10-17 22:14:00,5.24474,5.24474,5.24348,5.2438,9000000.0
2007-10-17 22:15:00,5.24354,5.24447,5.24354,5.24406,10000000.0
2007-10-17 22:16:00,5.24357,5.24478,5.24338,5.24393,13000000.0
2007-10-17 22:17:00,5.24438,5.24438,5.24205,5.24256,20000000.0
2007-10-17 22:18:00,5.24273,5.24333,5.24218,5.24272,11000000.0
2007-10-17 22:19:00,5.24258,5.24324,5.24129,5.24188,15000000.0
2007-10-17 22:20:00,5.2422,5.2422,5.24063,5.24063,16000000.0
2007-10-17 22:21:00,5.24173,5.24173,5.24029,5.24147,12000000.0
2007-10-17 22:22:00,5.23993,5.24157,5.23977,5.24029,14000000.0
2007-10-17 22:23:00,5.24053,5.2408,5.23982,5.24006,11000000.0
2007-10-17 22:24:00,5.23947,5.24079,5.23932,5.24041,16000000.0
2007-10-17 22:25:00,5.2409,5.2409,5.2394,5.23954,14000000.0
2007-10-17 22:26:00,5.24132,5.24153,5.23998,5.2409,10000000.0
2007-10-17 22:27:00,5.24014,5.24092,5.23967,5.23976,14000000.0
2007-10-17 22:28:00,5.24071,5.24164,5.23992,5.23995,12000000.0
2007-10-17 22:29:00,5.24169,5.24183,5.24017,5.24017,13000000.0
2007-10-17 22:30:00,5.24075,5.24118,5.24021,5.24111,8000000.0
2007-10-17 22:31:00,5.23997,5.24149,5.23997,5.24113,11000000.0
2007-10-17 22:32:00,5.24064,5.24122,5.23938,5.24019,20000000.0
2007-10-17 22:33:00,5.24116,5.24116,5.23899,5.23899,11000000.0
2007-10-17 22:34:00,5.24006,5.2404,5.23907,5.23931,10000000.0
2007-10-17 22:35:00,5.23894,5.24032,5.23894,5.24013,13000000.0
2007-10-17 22:36:00,5.24047,5.2406,5.23898,5.2406,9000000.0
2007-10-17 22:37:00,5.24062,5.24062,5.2397,5.23991,13000000.0
2007-10-17 22:38:00,5.23993,5.24067,5.23951,5.2401,9000000.0
2007-10-17 22:39:00,5.23957,5.24063,5.23908,5.24047,12000000.0
2007-10-17 22:40:00,5.23911,5.23995,5.23881,5.23881,9000000.0
2007-10-17 22:41:00,5.24061,5.24061,5.23927,5.24008,14000000.0
2007-10-17 22:42:00,5.2405,5.2405,5.23809,5.23876,13000000.0
2007-10-17 22:43:00,5.23823,5.23898,5.23786,5.2385,12000000.0
2007-10-17 22:44:00,5.23789,5.23993,5.23789,5.23921,15000000.0
2007-10-17 22:45:00,5.23932,5.24052,5.23869,5.23991,13000000.0
2007-10-17 22:46:00,5.23885,5.23977,5.23833,5.23977,14000000.0
2007-10-17 22:47:00,5.2394,5.23985,5.23882,5.23894,15000000.0
2007-10-17 22:48:00,5.24059,5.24059,5.23936,5.23939,13000000.0
2007-10-17 22:49:00,5.2407,5.24084,5.23929,5.23946,13000000.0
2007-10-17 22:50:00,5.23943,5.24061,5.23874,5.23925,15000000.0
2007-10-17 22:51:00,5.24054,5.24083,5.23932,5.23998,14000000.0
2007-10-17 22:52:00,5.23996,5.24079,5.23957,5.24036,9000000.0
2007-10-17 22:53:00,5.24055,5.24091,5.2394,5.2394,15000000.0
2007-10-17 22:54:00,5.23995,5.24019,5.23945,5.23989,17000000.0
2007-10-17 22:55:00,5.23918,5.24055,5.23918,5.24009,16000000.0
2007-10-17 22:56:00,5.24135,5.24135,5.23943,5.23943,13000000.0
2007-10-17 22:57:00,5.23978,5.24058,5.23943,5.24015,8000000.0
2007-10-17 22:58:00,5.24001,5.24005,5.23986,5.24005,8000000.0
2007-10-17 22:59:00,5.24026,5.24097,5.23968,5.23998,19000000.0
2007-10-17 23:00:00,5.24064,5.24099,5.23956,5.24071,10000000.0
2007-10-17 23:01:00,5.24026,5.2403,5.2392,5.23948,7000000.0
2007-10-17 23:02:00,5.23935,5.24044,5.23904,5.2399,15000000.0
2007-10-17 23:03:00,5.24027,5.24089,5.23964,5.23964,17000000.0
2007-10-17 23:04:00,5.24033,5.24179,5.23996,5.24143,19000000.0
2007-10-17 23:05:00,5.24076,5.24177,5.24073,5.24153,9000000.0
2007-10-17 23:06:00,5.24135,5.24207,5.24068,5.24104,12000000.0
2007-10-17 23:07:00,5.24138,5.24199,5.24064,5.24137,14000000.0
2007-10-17 23:08:00,5.24178,5.24219,5.24127,5.24175,16000000.0
2007-10-17 23:09:00,5.24155,5.24222,5.24137,5.24162,9000000.0
2007-10-17 23:10:00,5.24184,5.24212,5.24146,5.24187,12000000.0
2007-10-17 23:11:00,5.24177,5.24197,5.24177,5.24195,14000000.0
2007-10-17 23:12:00,5.24205,5.24217,5.24155,5.24155,7000000.0
2007-10-17 23:13:00,5.24123,5.24258,5.24122,5.24244,14000000.0
2007-10-17 23:14:00,5.24107,5.24241,5.24107,5.24171,19000000.0
2007-10-17 23:15:00,5.24134,5.24257,5.24122,5.24215,13000000.0
2007-10-17 23:16:00,5.24204,5.24204,5.24171,5.24171,15000000.0
2007-10-17 23:17:00,5.2415,5.24269,5.2415,5.24235,11000000.0
2007-10-17 23:18:00,5.24128,5.24267,5.24088,5.24267,12000000.0
2007-10-17 23:19:00,5.24076,5.24251,5.24076,5.24185,14000000.0
2007-10-17 23:20:00,5.24137,5.24223,5.24041,5.24213,19000000.0
2007-10-17 23:21:00,5.24102,5.24207,5.24102,5.24158,7000000.0
2007-10-17 23:22:00,5.2421,5.24227,5.24071,5.24208,15000000.0
2007-10-17 23:23:00,5.2407,5.24258,5.2407,5.24252,11000000.0
2007-10-17 23:24:00,5.24195,5.24215,5.24195,5.24215,14000000.0
2007-10-17 23:25:00,5.24091,5.24222,5.24091,5.2416,11000000.0
2007-10-17 23:26:00,5.24211,5.24249,5.24136,5.24141,14000000.0
2007-10-17 23:27:00,5.24052,5.24167,5.24052,5.24145,11000000.0
2007-10-17 23:28:00,5.24122,5.24205,5.2401,5.24068,12000000.0
2007-10-17 23:29:00,5.24155,5.24189,5.23983,5.2409,16000000.0
2007-10-17 23:30:00,5.24097,5.24165,5.24017,5.24126,20000000.0
2007-10-17 23:31:00,5.2402,5.24154,5.24016,5.24115,11000000.0
2007-10-17 23:32:00,5.24115,5.24145,5.24063,5.24132,16000000.0
2007-10-17 23:33:00,5.23992,5.24116,5.23965,5.24109,12000000.0
2007-10-17 23:34:00,5.24042,5.24152,5.24042,5.24085,13000000.0
2007-10-17 23:35:00,5.24038,5.24038,5.23935,5.23999,9000000.0
2007-10-17 23:36:00,5.2384,5.23979,5.23824,5.23928,9000000.0
2007-10-17 23:37:00,5.23926,5.23926,5.23793,5.23899,14000000.0
2007-10-17 23:38:00,5.23859,5.23937,5.23824,5.23886,13000000.0
2007-10-17 23:39:00,5.2389,5.23907,5.23792,5.23835,17000000.0
2007-10-17 23:40:00,5.23861,5.23905,5.23788,5.23902,12000000.0
2007-10-17 23:41:00,5.23875,5.23892,5.23795,5.23839,17000000.0
2007-10-17 23:42:00,5.23825,5.23916,5.23801,5.23811,22000000.0
2007-10-17 23:43:00,5.23809,5.23956,5.23809,5.23842,15000000.0
2007-10-17 23:44:00,5.23901,5.23967,5.2382,5.23927,14000000.0
2007-10-17 23:45:00,5.23783,5.23923,5.23783,5.23878,20000000.0
2007-10-17 23:46:00,5.23795,5.24002,5.23792,5.24002,14000000.0
2007-10-17 23:47:00,5.24007,5.24025,5.23936,5.23977,10000000.0
2007-10-17 23:48:00,5.2397,5.24079,5.23946,5.23946,18000000.0
2007-10-17 23:49:00,5.24044,5.24062,5.23934,5.24022,14000000.0
2007-10-17 23:50:00,5.23929,5.24029,5.23911,5.23911,13000000.0
2007-10-17 23:51:00,5.23844,5.23927,5.23844,5.23894,8000000.0
2007-10-17 23:52:00,5.23828,5.23835,5.23815,5.23828,16000000.0
2007-10-17 23:53:00,5.23972,5.24018,5.23867,5.23928,18000000.0
2007-10-17 23:54:00,5.23929,5.24014,5.23874,5.23907,12000000.0
2007-10-17 23:55:00,5.24033,5.24033,5.23832,5.23861,19000000.0
2007-10-17 23:56:00,5.23829,5.23913,5.23803,5.23887,14000000.0
2007-10-17 23:57:00,5.23773,5.23879,5.23724,5.23754,16000000.0
2007-10-17 23:58:00,5.23718,5.23779,5.23614,5.23745,13000000.0
2007-10-17 23:59:00,5.23715,5.23759,5.23653,5.23712,14000000.0
2007-10-18 00:00:00,5.23747,5.23811,5.2368,5.23725,17000000.0
2007-10-18 00:01:00,5.23737,5.23737,5.23624,5.23681,12000000.0
2007-10-18 00:02:00,5.23602,5.2368,5.23585,5.23659,15000000.0
2007-10-18 00:03:00,5.23722,5.23759,5.23629,5.23759,14000000.0
2007-10-18 00:04:00,5.23795,5.23951,5.23795,5.23906,12000000.0
2007-10-18 00:05:00,5.23922,5.2395,5.23888,5.23942,12000000.0
2007-10-18 00:06:00,5.23867,5.23985,5.23851,5.23887,12000000.0
2007-10-18 00:07:00,5.23927,5.23932,5.2384,5.23842,11000000.0
2007-10-18 00:08:00,5.2398,5.2398,5.23826,5.23847,15000000.0
2007-10-18 00:09:00,5.2377,5.23867,5.23723,5.23831,12000000.0
2007-10-18 00:10:00,5.23714,5.23826,5.23714,5.23748,19000000.0
2007-10-18 00:11:00,5.23674,5.23743,5.23674,5.23743,8000000.0
2007-10-18 00:12:00,5.23803,5.23817,5.23733,5.23776,9000000.0
2007-10-18 00:13:00,5.23776,5.23843,5.23682,5.2375,13000000.0
2007-10-18 00:14:00,5.23677,5.23823,5.23677,5.23818,14000000.0
2007-10-18 00:15:00,5.23731,5.23751,5.23644,5.23688,12000000.0
2007-10-18 00:16:00,5.23747,5.23755,5.23611,5.23611,12000000.0
2007-10-18 00:17:00,5.23777,5.23777,5.23657,5.23695,10000000.0
2007-10-18 00:18:00,5.23798,5.23812,5.2369,5.23692,19000000.0
2007-10-18 00:19:00,5.23681,5.23796,5.23681,5.23729,12000000.0
2007-10-18 00:20:00,5.2366,5.23786,5.2366,5.23735,11000000.0
2007-10-18 00:21:00,5.23738,5.23984,5.23694,5.23984,14000000.0
2007-10-18 00:22:00,5.23944,5.23955,5.23823,5.23835,13000000.0
2007-10-18 00:23:00,5.23853,5.23939,5.23819,5.23882,13000000.0
2007-10-18 00:24:00,5.23926,5.23926,5.23801,5.23801,9000000.0
2007-10-18 00:25:00,5.2389,5.23913,5.23797,5.2387,13000000.0
2007-10-18 00:26:00,5.23846,5.23909,5.23763,5.238,14000000.0
2007-10-18 00:27:00,5.23774,5.2383,5.23661,5.23739,15000000.0
2007-10-18 00:28:00,5.23763,5.23763,5.23689,5.23719,7000000.0
2007-10-18 00:29:00,5.23827,5.23827,5.23718,5.23804,17000000.0
2007-10-18 00:30:00,5.23656,5.23664,5.23647,5.23662,9000000.0
2007-10-18 00:31:00,5.2366,5.23679,5.23652,5.23675,13000000.0
2007-10-18 00:32:00,5.23865,5.23865,5.23709,5.23709,8000000.0
2007-10-18 00:33:00,5.23812,5.23864,5.23729,5.2382,19000000.0
2007-10-18 00:34:00,5.23808,5.23882,5.23765,5.23819,15000000.0
2007-10-18 00:35:00,5.23793,5.23835,5.2373,5.23771,12000000.0
2007-10-18 00:36:00,5.23832,5.23891,5.23765,5.23891,15000000.0
2007-10-18 00:37:00,5.23856,5.23886,5.23801,5.23859,15000000.0
2007-10-18 00:38:00,5.23803,5.23981,5.23772,5.23891,18000000.0
2007-10-18 00:39:00,5.23881,5.24001,5.23881,5.23959,20000000.0
2007-10-18 00:40:00,5.24023,5.24026,5.23856,5.23856,10000000.0
2007-10-18 00:41:00,5.23864,5.23921,5.23816,5.23816,9000000.0
2007-10-18 00:42:00,5.2385,5.23914,5.23815,5.23882,16000000.0
2007-10-18 00:43:00,5.23794,5.2393,5.23794,5.23867,16000000.0
2007-10-18 00:44:00,5.23738,5.23861,5.2373,5.23747,10000000.0
2007-10-18 00:45:00,5.23836,5.23843,5.23708,5.23774,16000000.0
2007-10-18 00:46:00,5.23756,5.23828,5.23723,5.23758,12000000.0
2007-10-18 00:47:00,5.23735,5.23859,5.23735,5.2377,8000000.0
2007-10-18 00:48:00,5.23725,5.23725,5.23705,5.23718,16000000.0
2007-10-18 00:49:00,5.23724,5.2381,5.23724,5.2381,11000000.0
2007-10-18 00:50:00,5.23845,5.23845,5.23824,5.23824,9000000.0
2007-10-18 00:51:00,5.23824,5.23844,5.23759,5.23833,9000000.0
2007-10-18 00:52:00,5.23835,5.23879,5.23747,5.23828,18000000.0
2007-10-18 00:53:00,5.23914,5.23939,5.23775,5.23883,12000000.0
2007-10-18 00:54:00,5.23875,5.23906,5.23817,5.23852,12000000.0
2007-10-18 00:55:00,5.23848,5.23861,5.23782,5.23788,11000000.0
2007-10-18 00:56:00,5.23723,5.23891,5.23723,5.23839,14000000.0
2007-10-18 00:57:00,5.23811,5.23866,5.23733,5.23866,15000000.0
2007-10-18 00:58:00,5.23747,5.23798,5.23688,5.23749,9000000.0
2007-10-18 00:59:00,5.23804,5.23804,5.23687,5.23748,17000000.0
2007-10-18 01:00:00,5.2379,5.23829,5.23693,5.23776,12000000.0
2007-10-18 01:01:00,5.238,5.238,5.23703,5.23723,15000000.0
2007-10-18 01:02:00,5.23702,5.238,5.23685,5.23703,10000000.0
2007-10-18 01:03:00,5.23766,5.23784,5.23642,5.23784,13000000.0
2007-10-18 01:04:00,5.23712,5.23794,5.23658,5.2371,13000000.0
2007-10-18 01:05:00,5.238,5.2383,5.23707,5.23787,13000000.0
2007-10-18 01:06:00,5.23714,5.23794,5.23714,5.23751,12000000.0
2007-10-18 01:07:00,5.23762,5.23862,5.23731,5.23787,13000000.0
2007-10-18 01:08:00,5.23813,5.23897,5.23765,5.23897,15000000.0
2007-10-18 01:09:00,5.23747,5.23891,5.23727,5.2378,17000000.0
2007-10-18 01:10:00,5.23701,5.23855,5.23701,5.23793,10000000.0
2007-10-18 01:11:00,5.23943,5.23981,5.23867,5.23873,11000000.0
2007-10-18 01:12:00,5.2398,5.2398,5.23897,5.23926,10000000.0
2007-10-18 01:13:00,5.23897,5.23951,5.23837,5.23871,11000000.0
2007-10-18 01:14:00,5.23899,5.23934,5.23806,5.23908,13000000.0
2007-10-18 01:15:00,5.23726,5.23918,5.23712,5.23712,9000000.0
2007-10-18 01:16:00,5.23734,5.23874,5.23734,5.23783,12000000.0
2007-10-18 01:17:00,5.23749,5.23859,5.23749,5.23749,11000000.0
2007-10-18 01:18:00,5.2374,5.23863,5.2374,5.23764,12000000.0
2007-10-18 01:19:00,5.23743,5.23934,5.23743,5.23873,19000000.0
2007-10-18 01:20:00,5.23853,5.23976,5.23826,5.23941,11000000.0
2007-10-18 01:21:00,5.2393,5.23936,5.23865,5.23936,12000000.0
2007-10-18 01:22:00,5.2392,5.2392,5.23827,5.23827,9000000.0
2007-10-18 01:23:00,5.23888,5.23993,5.23888,5.23975,13000000.0
2007-10-18 01:24:00,5.23924,5.23971,5.23835,5.23937,14000000.0
2007-10-18 01:25:00,5.23814,5.23942,5.23814,5.239,11000000.0
2007-10-18 01:26:00,5.23948,5.2413,5.23924,5.2413,10000000.0
2007-10-18 01:27:00,5.24,5.24151,5.24,5.24097,17000000.0
2007-10-18 01:28:00,5.24092,5.24179,5.23994,5.2411,13000000.0
2007-10-18 01:29:00,5.24107,5.24148,5.24042,5.24042,19000000.0
2007-10-18 01:30:00,5.2415,5.24158,5.23991,5.24082,15000000.0
2007-10-18 01:31:00,5.24096,5.24168,5.24022,5.24152,15000000.0
2007-10-18 01:32:00,5.2414,5.2414,5.24017,5.24107,12000000.0
2007-10-18 01:33:00,5.24093,5.24142,5.24082,5.24142,8000000.0
2007-10-18 01:34:00,5.24102,5.2416,5.24076,5.24134,18000000.0
2007-10-18 01:35:00,5.24023,5.24099,5.23967,5.24072,12000000.0
2007-10-18 01:36:00,5.24078,5.24109,5.23992,5.24014,16000000.0
2007-10-18 01:37:00,5.2408,5.2408,5.23968,5.23988,15000000.0
2007-10-18 01:38:00,5.2409,5.24099,5.23982,5.24099,18000000.0
2007-10-18 01:39:00,5.24,5.24105,5.23994,5.24007,10000000.0
2007-10-18 01:40:00,5.24,5.24063,5.24,5.24034,11000000.0
2007-10-18 01:41:00,5.24024,5.24068,5.23897,5.24068,16000000.0
2007-10-18 01:42:00,5.24005,5.24079,5.23969,5.24038,14000000.0
2007-10-18 01:43:00,5.23988,5.24034,5.23941,5.24016,16000000.0
2007-10-18 01:44:00,5.24041,5.24041,5.23873,5.23897,15000000.0
2007-10-18 01:45:00,5.23922,5.2397,5.23848,5.23917,16000000.0
2007-10-18 01:46:00,5.23964,5.23992,5.23916,5.23945,9000000.0
2007-10-18 01:47:00,5.23961,5.24057,5.23855,5.23981,17000000.0
2007-10-18 01:48:00,5.23946,5.23958,5.23824,5.23864,16000000.0
2007-10-18 01:49:00,5.23887,5.23905,5.23861,5.23898,10000000.0
2007-10-18 01:50:00,5.23985,5.23985,5.23853,5.23853,11000000.0
2007-10-18 01:51:00,5.239,5.23958,5.23805,5.23915,12000000.0
2007-10-18 01:52:00,5.23809,5.23973,5.23809,5.23947,12000000.0
2007-10-18 01:53:00,5.23948,5.24035,5.23876,5.24035,18000000.0
2007-10-18 01:54:00,5.23985,5.24027,5.23906,5.23957,14000000.0
2007-10-18 01:55:00,5.23926,5.24076,5.23926,5.24023,18000000.0
2007-10-18 01:56:00,5.24047,5.24085,5.23973,5.24002,8000000.0
2007-10-18 01:57:00,5.2399,5.2401,5.23908,5.23966,13000000.0
2007-10-18 01:58:00,5.23897,5.23973,5.23885,5.23924,11000000.0
2007-10-18 01:59:00,5.24031,5.24145,5.23998,5.24145,11000000.0
2007-10-18 02:00:00,5.24116,5.2416,5.2405,5.24069,16000000.0
2007-10-18 02:01:00,5.23978,5.24084,5.23978,5.24082,21000000.0
2007-10-18 02:02:00,5.24073,5.24108,5.23989,5.24053,10000000.0
2007-10-18 02:03:00,5.24015,5.24079,5.23973,5.23982,8000000.0
2007-10-18 02:04:00,5.24146,5.24146,5.24025,5.24084,14000000.0
2007-10-18 02:05:00,5.24114,5.24166,5.24033,5.24103,14000000.0
2007-10-18 02:06:00,5.24027,5.2419,5.24027,5.24092,15000000.0
2007-10-18 02:07:00,5.24121,5.24197,5.24096,5.24135,10000000.0
2007-10-18 02:08:00,5.24075,5.24226,5.24075,5.24194,16000000.0
2007-10-18 02:09:00,5.24233,5.24279,5.24121,5.24159,18000000.0
2007-10-18 02:10:00,5.24279,5.2434,5.24246,5.2434,16000000.0
2007-10-18 02:11:00,5.24288,5.24398,5.24262,5.24262,14000000.0
2007-10-18 02:12:00,5.24381,5.24381,5.24303,5.24377,10000000.0
2007-10-18 02:13:00,5.24286,5.24409,5.24261,5.24326,15000000.0
2007-10-18 02:14:00,5.24388,5.24389,5.24294,5.24349,19000000.0
2007-10-18 02:15:00,5.24356,5.24356,5.24098,5.24098,12000000.0
2007-10-18 02:16:00,5.24119,5.24317,5.24119,5.24235,18000000.0
2007-10-18 02:17:00,5.24208,5.24292,5.24123,5.24274,14000000.0
2007-10-18 02:18:00,5.24258,5.24323,5.24213,5.24269,12000000.0
2007-10-18 02:19:00,5.24168,5.24338,5.24168,5.24279,14000000.0
2007-10-18 02:20:00,5.24335,5.24379,5.24285,5.24285,13000000.0
2007-10-18 02:21:00,5.24358,5.24408,5.24289,5.24361,15000000.0
2007-10-18 02:22:00,5.24384,5.24469,5.24326,5.24326,13000000.0
2007-10-18 02:23:00,5.24417,5.2447,5.24309,5.2438,16000000.0
2007-10-18 02:24:00,5.24352,5.24372,5.24259,5.24259,17000000.0
2007-10-18 02:25:00,5.24327,5.24368,5.24275,5.24338,10000000.0
2007-10-18 02:26:00,5.24292,5.24316,5.2418,5.2431,13000000.0
2007-10-18 02:27:00,5.24285,5.24306,5.24202,5.24202,7000000.0
2007-10-18 02:28:00,5.243,5.243,5.24216,5.24254,9000000.0
2007-10-18 02:29:00,5.24354,5.24354,5.24239,5.24288,20000000.0
2007-10-18 02:30:00,5.24363,5.24371,5.24243,5.2432,11000000.0
2007-10-18 02:31:00,5.24274,5.24359,5.24228,5.24359,9000000.0
2007-10-18 02:32:00,5.24286,5.24319,5.24233,5.24283,13000000.0
2007-10-18 02:33:00,5.24245,5.24292,5.24184,5.24184,14000000.0
2007-10-18 02:34:00,5.24223,5.24336,5.24154,5.24219,17000000.0
2007-10-18 02:35:00,5.24263,5.24305,5.24125,5.2419,15000000.0
2007-10-18 02:36:00,5.24048,5.24132,5.23964,5.24061,14000000.0
2007-10-18 02:37:00,5.24053,5.24093,5.23924,5.24049,13000000.0
2007-10-18 02:38:00,5.24111,5.24111,5.23974,5.24027,14000000.0
2007-10-18 02:39:00,5.2398,5.24098,5.2398,5.24013,15000000.0
2007-10-18 02:40:00,5.2415,5.2415,5.23992,5.24035,12000000.0
2007-10-18 02:41:00,5.24017,5.24068,5.23948,5.23995,13000000.0
2007-10-18 02:42:00,5.23961,5.24052,5.23901,5.23944,16000000.0
2007-10-18 02:43:00,5.23877,5.24101,5.23877,5.24008,18000000.0
2007-10-18 02:44:00,5.24122,5.24122,5.23941,5.23998,10000000.0
2007-10-18 02:45:00,5.24022,5.24057,5.23904,5.23994,14000000.0
2007-10-18 02:46:00,5.23977,5.24034,5.23924,5.23926,18000000.0
2007-10-18 02:47:00,5.23937,5.24088,5.23937,5.23981,17000000.0
2007-10-18 02:48:00,5.23906,5.24026,5.2388,5.23986,7000000.0
2007-10-18 02:49:00,5.23929,5.24027,5.23859,5.23859,13000000.0
2007-10-18 02:50:00,5.24039,5.24039,5.23917,5.23981,14000000.0
2007-10-18 02:51:00,5.23871,5.24013,5.23871,5.24013,15000000.0
2007-10-18 02:52:00,5.23925,5.23969,5.23867,5.23867,15000000.0
2007-10-18 02:53:00,5.23988,5.23992,5.23926,5.23992,9000000.0
2007-10-18 02:54:00,5.23949,5.24037,5.23926,5.24037,13000000.0
2007-10-18 02:55:00,5.23905,5.24043,5.23905,5.23929,11000000.0
2007-10-18 02:56:00,5.24022,5.2403,5.23947,5.24023,18000000.0
2007-10-18 02:57:00,5.23936,5.24061,5.23936,5.24061,13000000.0
2007-10-18 02:58:00,5.24002,5.24062,5.23975,5.24029,9000000.0
2007-10-18 02:59:00,5.23979,5.24116,5.23979,5.24116,14000000.0
2007-10-18 03:00:00,5.24003,5.2418,5.24003,5.24123,11000000.0
2007-10-18 03:01:00,5.24194,5.24235,5.24123,5.24123,11000000.0
2007-10-18 03:02:00,5.24152,5.24272,5.24128,5.24225,11000000.0
2007-10-18 03:03:00,5.24151,5.24218,5.24038,5.24106,23000000.0
2007-10-18 03:04:00,5.24097,5.2417,5.24012,5.24012,11000000.0
2007-10-18 03:05:00,5.242,5.242,5.24065,5.24065,17000000.0
2007-10-18 03:06:00,5.24216,5.24218,5.24069,5.24128,9000000.0
2007-10-18 03:07:00,5.24042,5.2415,5.24014,5.24062,15000000.0
2007-10-18 03:08:00,5.24014,5.24088,5.23999,5.24006,12000000.0
2007-10-18 03:09:00,5.2404,5.24123,5.23965,5.24009,15000000.0
2007-10-18 03:10:00,5.23976,5.24086,5.23958,5.24033,19000000.0
2007-10-18 03:11:00,5.23877,5.23972,5.23873,5.23921,15000000.0
2007-10-18 03:12:00,5.23802,5.23996,5.23796,5.23915,18000000.0
2007-10-18 03:13:00,5.23838,5.23859,5.23717,5.23813,18000000.0
2007-10-18 03:14:00,5.2372,5.23842,5.23709,5.23826,10000000.0
2007-10-18 03:15:00,5.23762,5.23816,5.23705,5.23784,7000000.0
2007-10-18 03:16:00,5.23844,5.23844,5.23724,5.23737,8000000.0
2007-10-18 03:17:00,5.2375,5.2378,5.23694,5.2375,10000000.0
2007-10-18 03:18:00,5.23796,5.23796,5.23667,5.23692,15000000.0
2007-10-18 03:19:00,5.23585,5.23743,5.23585,5.23692,10000000.0
2007-10-18 03:20:00,5.23669,5.23752,5.23613,5.23696,16000000.0
2007-10-18 03:21:00,5.23693,5.23709,5.23545,5.23618,11000000.0
2007-10-18 03:22:00,5.23567,5.23593,5.23469,5.23469,10000000.0
2007-10-18 03:23:00,5.23669,5.23711,5.23575,5.23668,12000000.0
2007-10-18 03:24:00,5.23698,5.23722,5.23583,5.23583,13000000.0
2007-10-18 03:25:00,5.23731,5.23731,5.23572,5.23662,11000000.0
2007-10-18 03:26:00,5.23677,5.23696,5.23567,5.23619,13000000.0
2007-10-18 03:27:00,5.23602,5.23607,5.23515,5.23579,14000000.0
2007-10-18 03:28:00,5.23654,5.23675,5.23511,5.23646,18000000.0
2007-10-18 03:29:00,5.23683,5.23698,5.23577,5.23627,15000000.0
2007-10-18 03:30:00,5.23668,5.23668,5.23514,5.23514,10000000.0
2007-10-18 03:31:00,5.23645,5.23668,5.23618,5.23618,13000000.0
2007-10-18 03:32:00,5.23699,5.23754,5.23556,5.23641,16000000.0
2007-10-18 03:33:00,5.23618,5.23669,5.23566,5.23566,13000000.0
2007-10-18 03:34:00,5.23675,5.23675,5.23508,5.23511,16000000.0
2007-10-18 03:35:00,5.23669,5.23669,5.23538,5.23557,10000000.0
2007-10-18 03:36:00,5.23481,5.23502,5.23396,5.23448,11000000.0
2007-10-18 03:37:00,5.23418,5.23525,5.23376,5.23418,13000000.0
2007-10-18 03:38:00,5.23432,5.23564,5.23432,5.2356,13000000.0
2007-10-18 03:39:00,5.23492,5.23577,5.23435,5.23435,13000000.0
2007-10-18 03:40:00,5.23425,5.23545,5.23425,5.23442,12000000.0
2007-10-18 03:41:00,5.23492,5.23511,5.23397,5.23417,16000000.0
2007-10-18 03:42:00,5.23532,5.2354,5.23372,5.23441,21000000.0
2007-10-18 03:43:00,5.23442,5.23446,5.2328,5.234,18000000.0
2007-10-18 03:44:00,5.23319,5.23429,5.23246,5.23271,15000000.0
2007-10-18 03:45:00,5.23208,5.23316,5.23208,5.23316,9000000.0
2007-10-18 03:46:00,5.23318,5.23323,5.23248,5.23248,8000000.0
2007-10-18 03:47:00,5.2331,5.23354,5.2324,5.2325,11000000.0
2007-10-18 03:48:00,5.23244,5.23322,5.23237,5.23247,9000000.0
2007-10-18 03:49:00,5.23346,5.23349,5.23259,5.23278,16000000.0
2007-10-18 03:50:00,5.2332,5.2332,5.23202,5.23202,19000000.0
2007-10-18 03:51:00,5.23249,5.23285,5.23151,5.23197,9000000.0
2007-10-18 03:52:00,5.23126,5.23249,5.23087,5.23108,19000000.0
2007-10-18 03:53:00,5.23123,5.2322,5.23115,5.23163,10000000.0
2007-10-18 03:54:00,5.23217,5.23254,5.23162,5.23234,17000000.0
2007-10-18 03:55:00,5.23184,5.23298,5.23184,5.23223,16000000.0
2007-10-18 03:56:00,5.23214,5.23298,5.23199,5.23286,7000000.0
2007-10-18 03:57:00,5.23245,5.23302,5.23185,5.23185,11000000.0
2007-10-18 03:58:00,5.2329,5.23299,5.23178,5.23185,12000000.0
2007-10-18 03:59:00,5.23265,5.23321,5.23179,5.23277,17000000.0
2007-10-18 04:00:00,5.23295,5.2348,5.23295,5.2336,12000000.0
2007-10-18 04:01:00,5.2329,5.23464,5.2329,5.23405,16000000.0
2007-10-18 04:02:00,5.23322,5.23471,5.23305,5.23407,14000000.0
2007-10-18 04:03:00,5.23415,5.23449,5.23329,5.23389,12000000.0
2007-10-18 04:04:00,5.23411,5.23466,5.23312,5.23312,16000000.0
2007-10-18 04:05:00,5.23306,5.23316,5.23161,5.2327,13000000.0
2007-10-18 04:06:00,5.23094,5.23229,5.23075,5.23075,16000000.0
2007-10-18 04:07:00,5.23209,5.23235,5.23113,5.23154,13000000.0
2007-10-18 04:08:00,5.23145,5.23265,5.23094,5.2318,14000000.0
2007-10-18 04:09:00,5.23271,5.23271,5.23065,5.23101,10000000.0
2007-10-18 04:10:00,5.23057,5.23207,5.23057,5.23092,12000000.0
2007-10-18 04:11:00,5.23053,5.23134,5.23039,5.23134,14000000.0
2007-10-18 04:12:00,5.23095,5.23168,5.23035,5.23073,19000000.0
2007-10-18 04:13:00,5.23063,5.23154,5.22972,5.22996,20000000.0
2007-10-18 04:14:00,5.23008,5.23037,5.22944,5.22977,12000000.0
2007-10-18 04:15:00,5.2301,5.23092,5.22972,5.2306,8000000.0
2007-10-18 04:16:00,5.23014,5.23144,5.23006,5.23072,13000000.0
2007-10-18 04:17:00,5.23162,5.23188,5.23038,5.23158,15000000.0
2007-10-18 04:18:00,5.23164,5.23179,5.23095,5.23179,9000000.0
2007-10-18 04:19:00,5.23142,5.23145,5.23023,5.23056,12000000.0
2007-10-18 04:20:00,5.23066,5.2312,5.23009,5.23022,9000000.0
2007-10-18 04:21:00,5.23142,5.23142,5.2295,5.23078,17000000.0
2007-10-18 04:22:00,5.23002,5.23054,5.22906,5.22909,14000000.0
2007-10-18 04:23:00,5.23035,5.23037,5.22968,5.22991,10000000.0
2007-10-18 04:24:00,5.22949,5.23143,5.22949,5.23039,12000000.0
2007-10-18 04:25:00,5.23054,5.23084,5.22928,5.23026,10000000.0
2007-10-18 04:26:00,5.2308,5.23222,5.2308,5.23222,7000000.0
2007-10-18 04:27:00,5.2316,5.23267,5.23145,5.23203,15000000.0
2007-10-18 04:28:00,5.23305,5.23324,5.23157,5.23157,7000000.0
2007-10-18 04:29:00,5.23145,5.23145,5.23125,5.23137,14000000.0
2007-10-18 04:30:00,5.23136,5.23316,5.23134,5.23217,11000000.0
2007-10-18 04:31:00,5.23268,5.23335,5.23211,5.23211,15000000.0
2007-10-18 04:32:00,5.23286,5.23392,5.23277,5.23329,17000000.0
2007-10-18 04:33:00,5.2337,5.23397,5.23301,5.23308,14000000.0
2007-10-18 04:34:00,5.23402,5.23427,5.2331,5.23376,9000000.0
2007-10-18 04:35:00,5.23298,5.23396,5.2325,5.23396,12000000.0
2007-10-18 04:36:00,5.23365,5.23365,5.23182,5.23351,12000000.0
2007-10-18 04:37:00,5.23338,5.23346,5.23225,5.23225,12000000.0
2007-10-18 04:38:00,5.23259,5.2338,5.23259,5.23354,11000000.0
2007-10-18 04:39:00,5.23411,5.23436,5.23294,5.23416,17000000.0
2007-10-18 04:40:00,5.23365,5.23365,5.23265,5.23267,9000000.0
2007-10-18 04:41:00,5.23353,5.23355,5.23285,5.2331,10000000.0
2007-10-18 04:42:00,5.23273,5.23312,5.23236,5.23257,8000000.0
2007-10-18 04:43:00,5.23203,5.23309,5.23197,5.23246,18000000.0
2007-10-18 04:44:00,5.23237,5.23259,5.23137,5.23214,9000000.0
2007-10-18 04:45:00,5.23202,5.23202,5.23102,5.23177,9000000.0
2007-10-18 04:46:00,5.23244,5.23316,5.23149,5.23316,16000000.0
2007-10-18 04:47:00,5.23255,5.23305,5.23145,5.23298,12000000.0
2007-10-18 04:48:00,5.23306,5.2331,5.23185,5.232,10000000.0
2007-10-18 04:49:00,5.23258,5.23323,5.23175,5.23208,16000000.0
2007-10-18 04:50:00,5.23319,5.23319,5.23141,5.23141,16000000.0
2007-10-18 04:51:00,5.23236,5.23315,5.23188,5.23254,20000000.0
2007-10-18 04:52:00,5.23267,5.2332,5.23168,5.23168,13000000.0
2007-10-18 04:53:00,5.23252,5.23263,5.23186,5.23263,11000000.0
2007-10-18 04:54:00,5.23248,5.23298,5.23207,5.23242,11000000.0
2007-10-18 04:55:00,5.23233,5.23295,5.23216,5.23252,12000000.0
2007-10-18 04:56:00,5.23251,5.23292,5.23202,5.23211,16000000.0
2007-10-18 04:57:00,5.23328,5.23328,5.23181,5.23181,7000000.0
2007-10-18 04:58:00,5.2329,5.23322,5.23197,5.23264,13000000.0
2007-10-18 04:59:00,5.23234,5.23314,5.23205,5.23314,17000000.0
2007-10-18 05:00:00,5.23253,5.23263,5.23161,5.23255,10000000.0
2007-10-18 05:01:00,5.23265,5.23323,5.23175,5.23256,13000000.0
2007-10-18 05:02:00,5.23198,5.23267,5.23198,5.232,18000000.0
2007-10-18 05:03:00,5.23143,5.23263,5.23143,5.23203,9000000.0
2007-10-18 05:04:00,5.23223,5.23245,5.2321,5.23218,12000000.0
2007-10-18 05:05:00,5.23318,5.23318,5.23193,5.23224,10000000.0
2007-10-18 05:06:00,5.23297,5.23298,5.23184,5.23194,20000000.0
2007-10-18 05:07:00,5.23319,5.23347,5.23261,5.23293,10000000.0
2007-10-18 05:08:00,5.23261,5.23303,5.23183,5.23189,17000000.0
2007-10-18 05:09:00,5.23198,5.2334,5.23189,5.2334,15000000.0
2007-10-18 05:10:00,5.23253,5.23321,5.23217,5.23286,10000000.0
2007-10-18 05:11:00,5.23279,5.23309,5.23188,5.23271,16000000.0
2007-10-18 05:12:00,5.23237,5.23308,5.23221,5.23262,7000000.0
2007-10-18 05:13:00,5.23279,5.23293,5.23201,5.23293,12000000.0
2007-10-18 05:14:00,5.23277,5.23338,5.2315,5.23169,14000000.0
2007-10-18 05:15:00,5.23112,5.23159,5.23005,5.23005,16000000.0
2007-10-18 05:16:00,5.23045,5.23137,5.23013,5.23021,15000000.0
2007-10-18 05:17:00,5.23005,5.2319,5.23005,5.23099,10000000.0
2007-10-18 05:18:00,5.23198,5.23212,5.23053,5.23151,13000000.0
2007-10-18 05:19:00,5.23053,5.23111,5.23016,5.23016,13000000.0
2007-10-18 05:20:00,5.23102,5.23209,5.22997,5.23135,20000000.0
2007-10-18 05:21:00,5.23116,5.23197,5.23109,5.23109,9000000.0
2007-10-18 05:22:00,5.23149,5.23182,5.23107,5.23134,17000000.0
2007-10-18 05:23:00,5.23143,5.23174,5.23143,5.23164,14000000.0
2007-10-18 05:24:00,5.23209,5.23234,5.23109,5.23155,19000000.0
2007-10-18 05:25:00,5.23091,5.23219,5.23091,5.23195,13000000.0
2007-10-18 05:26:00,5.23027,5.23192,5.23027,5.23038,13000000.0
2007-10-18 05:27:00,5.23171,5.23171,5.22988,5.23009,13000000.0
2007-10-18 05:28:00,5.23104,5.23112,5.22995,5.22995,10000000.0
2007-10-18 05:29:00,5.23129,5.23129,5.2297,5.22984,17000000.0
2007-10-18 05:30:00,5.23131,5.23224,5.22997,5.23079,21000000.0
2007-10-18 05:31:00,5.23084,5.23177,5.23059,5.23117,13000000.0
2007-10-18 05:32:00,5.23126,5.23186,5.23033,5.23148,16000000.0
2007-10-18 05:33:00,5.23132,5.23198,5.23072,5.23116,13000000.0
2007-10-18 05:34:00,5.23074,5.2313,5.23027,5.23032,13000000.0
2007-10-18 05:35:00,5.23193,5.23201,5.23023,5.23177,14000000.0
2007-10-18 05:36:00,5.23095,5.23118,5.2297,5.23071,18000000.0
2007-10-18 05:37:00,5.23134,5.23164,5.23046,5.23046,12000000.0
2007-10-18 05:38:00,5.23144,5.2316,5.23068,5.23076,13000000.0
2007-10-18 05:39:00,5.23131,5.23131,5.23046,5.23046,21000000.0
2007-10-18 05:40:00,5.23108,5.23115,5.23095,5.23115,14000000.0
2007-10-18 05:41:00,5.23097,5.23177,5.23097,5.23177,13000000.0
2007-10-18 05:42:00,5.23193,5.23196,5.23134,5.23171,8000000.0
2007-10-18 05:43:00,5.23115,5.23203,5.2309,5.23147,13000000.0
2007-10-18 05:44:00,5.23185,5.2321,5.23118,5.23152,13000000.0
2007-10-18 05:45:00,5.23122,5.23233,5.23106,5.23106,24000000.0
2007-10-18 05:46:00,5.23179,5.23214,5.23129,5.2315,14000000.0
2007-10-18 05:47:00,5.23139,5.23197,5.23113,5.23197,11000000.0
2007-10-18 05:48:00,5.23114,5.23225,5.23095,5.2314,18000000.0
2007-10-18 05:49:00,5.2315,5.23209,5.23079,5.23079,10000000.0
2007-10-18 05:50:00,5.23038,5.23154,5.23037,5.23079,10000000.0
2007-10-18 05:51:00,5.23175,5.23175,5.23046,5.23083,11000000.0
2007-10-18 05:52:00,5.23138,5.2315,5.23,5.23,19000000.0
2007-10-18 05:53:00,5.23119,5.23201,5.23073,5.23117,15000000.0
2007-10-18 05:54:00,5.23165,5.232,5.23083,5.23106,7000000.0
2007-10-18 05:55:00,5.23249,5.23264,5.23071,5.23071,12000000.0
2007-10-18 05:56:00,5.23202,5.23225,5.23103,5.23127,16000000.0
2007-10-18 05:57:00,5.2313,5.23192,5.23101,5.23157,11000000.0
2007-10-18 05:58:00,5.23133,5.2319,5.23115,5.23125,22000000.0
2007-10-18 05:59:00,5.23036,5.23098,5.23005,5.23042,9000000.0
2007-10-18 06:00:00,5.23157,5.23179,5.23088,5.231,17000000.0
2007-10-18 06:01:00,5.23128,5.23176,5.2308,5.23097,18000000.0
2007-10-18 06:02:00,5.2308,5.23174,5.23067,5.23169,18000000.0
2007-10-18 06:03:00,5.23041,5.23133,5.23022,5.23113,16000000.0
2007-10-18 06:04:00,5.23113,5.23175,5.231,5.23138,8000000.0
2007-10-18 06:05:00,5.23166,5.23213,5.23099,5.23155,10000000.0
2007-10-18 06:06:00,5.23204,5.23228,5.23061,5.23158,27000000.0
2007-10-18 06:07:00,5.23157,5.2322,5.23087,5.23126,17000000.0
2007-10-18 06:08:00,5.2319,5.23204,5.23076,5.23076,14000000.0
2007-10-18 06:09:00,5.23195,5.23215,5.23195,5.23215,13000000.0
2007-10-18 06:10:00,5.23084,5.23191,5.23084,5.23096,14000000.0
2007-10-18 06:11:00,5.23106,5.23109,5.23051,5.23097,16000000.0
2007-10-18 06:12:00,5.23093,5.23166,5.23079,5.23151,17000000.0
2007-10-18 06:13:00,5.23227,5.23235,5.2321,5.23228,14000000.0
2007-10-18 06:14:00,5.23189,5.23224,5.23076,5.23174,12000000.0
2007-10-18 06:15:00,5.23151,5.23239,5.23101,5.23182,13000000.0
2007-10-18 06:16:00,5.23241,5.23294,5.23125,5.2322,14000000.0
2007-10-18 06:17:00,5.23071,5.23229,5.23071,5.23154,11000000.0
2007-10-18 06:18:00,5.23154,5.23154,5.23048,5.23102,12000000.0
2007-10-18 06:19:00,5.23177,5.23299,5.2313,5.23217,19000000.0
2007-10-18 06:20:00,5.23135,5.23255,5.23135,5.2323,11000000.0
2007-10-18 06:21:00,5.23277,5.23305,5.23187,5.23232,9000000.0
2007-10-18 06:22:00,5.23203,5.23238,5.23146,5.23146,22000000.0
2007-10-18 06:23:00,5.23205,5.23205,5.23185,5.23185,18000000.0
2007-10-18 06:24:00,5.23149,5.23249,5.23149,5.23249,8000000.0
2007-10-18 06:25:00,5.23166,5.23275,5.23164,5.23184,9000000.0
2007-10-18 06:26:00,5.23298,5.23298,5.23108,5.23262,13000000.0
2007-10-18 06:27:00,5.23255,5.23259,5.23178,5.23178,15000000.0
2007-10-18 06:28:00,5.23309,5.23319,5.23168,5.23208,18000000.0
2007-10-18 06:29:00,5.23218,5.23316,5.23143,5.23284,16000000.0
2007-10-18 06:30:00,5.23297,5.23297,5.23165,5.23235,10000000.0
2007-10-18 06:31:00,5.2315,5.2328,5.2315,5.23204,13000000.0
2007-10-18 06:32:00,5.23145,5.23227,5.23145,5.23213,10000000.0
2007-10-18 06:33:00,5.23207,5.23207,5.23171,5.23202,10000000.0
2007-10-18 06:34:00,5.23253,5.23253,5.23117,5.23117,15000000.0
2007-10-18 06:35:00,5.23138,5.23272,5.23122,5.23137,13000000.0
2007-10-18 06:36:00,5.2315,5.2332,5.2315,5.23274,23000000.0
2007-10-18 06:37:00,5.23334,5.23334,5.23205,5.23257,11000000.0
2007-10-18 06:38:00,5.23278,5.23373,5.23247,5.23295,17000000.0
2007-10-18 06:39:00,5.23273,5.23312,5.23205,5.23205,8000000.0
2007-10-18 06:40:00,5.23126,5.23202,5.23065,5.23164,15000000.0
2007-10-18 06:41:00,5.23019,5.23154,5.23019,5.2313,15000000.0
2007-10-18 06:42:00,5.23228,5.23228,5.23039,5.23077,16000000.0
2007-10-18 06:43:00,5.23102,5.23142,5.23029,5.23082,12000000.0
2007-10-18 06:44:00,5.23078,5.23186,5.22997,5.23079,13000000.0
2007-10-18 06:45:00,5.2303,5.23054,5.22913,5.22948,14000000.0
2007-10-18 06:46:00,5.2288,5.23016,5.2288,5.22925,12000000.0
2007-10-18 06:47:00,5.2305,5.23078,5.22932,5.23069,11000000.0
2007-10-18 06:48:00,5.23045,5.23085,5.22986,5.23026,15000000.0
2007-10-18 06:49:00,5.22968,5.23012,5.22894,5.22935,17000000.0
2007-10-18 06:50:00,5.2301,5.23025,5.22933,5.22987,13000000.0
2007-10-18 06:51:00,5.23042,5.23042,5.22963,5.2304,8000000.0
2007-10-18 06:52:00,5.23079,5.23103,5.22961,5.23078,14000000.0
2007-10-18 06:53:00,5.23102,5.2314,5.22996,5.2314,13000000.0
2007-10-18 06:54:00,5.23036,5.23161,5.23001,5.23001,8000000.0
2007-10-18 06:55:00,5.2299,5.23029,5.22981,5.23029,10000000.0
2007-10-18 06:56:00,5.23137,5.23137,5.22977,5.23064,11000000.0
2007-10-18 06:57:00,5.23116,5.23155,5.23034,5.23063,17000000.0
2007-10-18 06:58:00,5.23045,5.23109,5.22972,5.23021,12000000.0
2007-10-18 06:59:00,5.23022,5.23049,5.23016,5.23029,14000000.0
2007-10-18 07:00:00,5.23046,5.23139,5.23035,5.23046,11000000.0
2007-10-18 07:01:00,5.2311,5.23135,5.23027,5.23027,10000000.0
2007-10-18 07:02:00,5.23094,5.23142,5.23,5.23142,14000000.0
2007-10-18 07:03:00,5.23038,5.23066,5.22984,5.23021,7000000.0
2007-10-18 07:04:00,5.22992,5.23153,5.22946,5.23115,16000000.0
2007-10-18 07:05:00,5.23106,5.23108,5.23008,5.23027,15000000.0
2007-10-18 07:06:00,5.22994,5.2308,5.22994,5.23031,16000000.0
2007-10-18 07:07:00,5.23177,5.23177,5.23031,5.23079,12000000.0
2007-10-18 07:08:00,5.23085,5.23122,5.23011,5.2306,8000000.0
2007-10-18 07:09:00,5.23087,5.23124,5.23063,5.23124,8000000.0
2007-10-18 07:10:00,5.23105,5.23107,5.22986,5.23107,16000000.0
2007-10-18 07:11:00,5.2315,5.23192,5.23075,5.23161,17000000.0
2007-10-18 07:12:00,5.2309,5.23168,5.23004,5.23106,20000000.0
2007-10-18 07:13:00,5.23169,5.23169,5.23025,5.23048,18000000.0
2007-10-18 07:14:00,5.23053,5.23093,5.23017,5.23017,11000000.0
2007-10-18 07:15:00,5.23057,5.23106,5.22995,5.23031,18000000.0
2007-10-18 07:16:00,5.23086,5.23086,5.22956,5.23067,18000000.0
2007-10-18 07:17:00,5.2302,5.2311,5.22981,5.23058,12000000.0
2007-10-18 07:18:00,5.23047,5.23084,5.22975,5.23084,18000000.0
2007-10-18 07:19:00,5.23083,5.23109,5.23051,5.23064,14000000.0
2007-10-18 07:20:00,5.2309,5.23156,5.23002,5.23057,18000000.0
2007-10-18 07:21:00,5.23072,5.23109,5.22989,5.23093,13000000.0
2007-10-18 07:22:00,5.23129,5.23129,5.22999,5.23106,14000000.0
2007-10-18 07:23:00,5.23075,5.23113,5.22983,5.23087,15000000.0
2007-10-18 07:24:00,5.23033,5.23138,5.23033,5.2304,16000000.0
2007-10-18 07:25:00,5.23138,5.23146,5.23,5.23085,15000000.0
2007-10-18 07:26:00,5.23063,5.231,5.22987,5.2307,13000000.0
2007-10-18 07:27:00,5.2314,5.23158,5.2303,5.2303,12000000.0
2007-10-18 07:28:00,5.23102,5.23102,5.22984,5.23078,22000000.0
2007-10-18 07:29:00,5.23051,5.23108,5.22986,5.23022,16000000.0
2007-10-18 07:30:00,5.23036,5.2317,5.22998,5.23092,14000000.0
2007-10-18 07:31:00,5.23037,5.23122,5.2301,5.2309,13000000.0
2007-10-18 07:32:00,5.23123,5.23139,5.23004,5.23139,9000000.0
2007-10-18 07:33:00,5.23079,5.23093,5.22982,5.22982,7000000.0
2007-10-18 07:34:00,5.2308,5.2309,5.22982,5.2309,18000000.0
2007-10-18 07:35:00,5.22993,5.23048,5.22921,5.22953,9000000.0
2007-10-18 07:36:00,5.23007,5.23007,5.22859,5.22944,13000000.0
2007-10-18 07:37:00,5.23056,5.23413,5.23033,5.2312,11000000.0
2007-10-18 07:38:00,5.2293,5.23017,5.22892,5.22942,11000000.0
2007-10-18 07:39:00,5.22934,5.22954,5.22862,5.22891,19000000.0
2007-10-18 07:40:00,5.22961,5.22997,5.22879,5.22911,11000000.0
2007-10-18 07:41:00,5.22953,5.2299,5.22865,5.2292,7000000.0
2007-10-18 07:42:00,5.22826,5.22955,5.22801,5.22801,13000000.0
2007-10-18 07:43:00,5.22918,5.23023,5.22898,5.22898,14000000.0
2007-10-18 07:44:00,5.23033,5.23058,5.22904,5.22904,10000000.0
2007-10-18 07:45:00,5.22975,5.23054,5.22962,5.22988,8000000.0
2007-10-18 07:46:00,5.22894,5.23018,5.22818,5.22818,13000000.0
2007-10-18 07:47:00,5.22886,5.22924,5.22811,5.22828,15000000.0
2007-10-18 07:48:00,5.22779,5.22923,5.22779,5.22799,13000000.0
2007-10-18 07:49:00,5.22872,5.22927,5.2278,5.22832,10000000.0
2007-10-18 07:50:00,5.22812,5.22906,5.22787,5.22849,17000000.0
2007-10-18 07:51:00,5.22865,5.22982,5.22821,5.22877,16000000.0
2007-10-18 07:52:00,5.2291,5.22967,5.22831,5.22841,13000000.0
2007-10-18 07:53:00,5.22974,5.22996,5.22888,5.22996,10000000.0
2007-10-18 07:54:00,5.22978,5.23029,5.22902,5.23003,11000000.0
2007-10-18 07:55:00,5.22962,5.23051,5.22915,5.22969,12000000.0
2007-10-18 07:56:00,5.23048,5.23058,5.2296,5.23054,13000000.0
2007-10-18 07:57:00,5.23125,5.23125,5.22962,5.23091,8000000.0
2007-10-18 07:58:00,5.23054,5.23184,5.23039,5.23122,14000000.0
2007-10-18 07:59:00,5.23162,5.23189,5.23033,5.23099,15000000.0
2007-10-18 08:00:00,5.23127,5.23348,5.23127,5.23186,10000000.0
2007-10-18 08:01:00,5.23287,5.23287,5.2312,5.23188,13000000.0
2007-10-18 08:02:00,5.23174,5.23238,5.23099,5.23134,14000000.0
2007-10-18 08:03:00,5.23021,5.23207,5.23021,5.2316,12000000.0
2007-10-18 08:04:00,5.23096,5.23202,5.23096,5.232,16000000.0
2007-10-18 08:05:00,5.23211,5.23328,5.23133,5.23279,14000000.0
2007-10-18 08:06:00,5.23205,5.23294,5.23136,5.23213,19000000.0
2007-10-18 08:07:00,5.23321,5.23321,5.23139,5.23189,19000000.0
2007-10-18 08:08:00,5.23201,5.2328,5.23163,5.23198,11000000.0
2007-10-18 08:09:00,5.23213,5.23259,5.23137,5.23207,10000000.0
2007-10-18 08:10:00,5.23207,5.23211,5.2309,5.23158,16000000.0
2007-10-18 08:11:00,5.23096,5.23236,5.23079,5.23236,9000000.0
2007-10-18 08:12:00,5.23183,5.23225,5.23139,5.23217,10000000.0
2007-10-18 08:13:00,5.23179,5.23269,5.23168,5.23234,11000000.0
2007-10-18 08:14:00,5.23372,5.23394,5.2322,5.23335,12000000.0
2007-10-18 08:15:00,5.23253,5.23337,5.23231,5.23281,15000000.0
2007-10-18 08:16:00,5.23284,5.23354,5.2323,5.23312,14000000.0
2007-10-18 08:17:00,5.23226,5.23294,5.23218,5.23294,10000000.0
2007-10-18 08:18:00,5.2325,5.23295,5.23186,5.23286,9000000.0
2007-10-18 08:19:00,5.23277,5.23293,5.23175,5.23242,11000000.0
2007-10-18 08:20:00,5.2318,5.23221,5.23094,5.23094,11000000.0
2007-10-18 08:21:00,5.23162,5.23279,5.23162,5.23223,20000000.0
2007-10-18 08:22:00,5.23154,5.2325,5.23038,5.23038,8000000.0
2007-10-18 08:23:00,5.23028,5.23198,5.22957,5.23104,12000000.0
2007-10-18 08:24:00,5.2308,5.23092,5.22956,5.22983,13000000.0
2007-10-18 08:25:00,5.22969,5.23034,5.22794,5.22831,12000000.0
2007-10-18 08:26:00,5.22903,5.22969,5.22786,5.22969,13000000.0
2007-10-18 08:27:00,5.22897,5.23091,5.22897,5.23035,11000000.0
2007-10-18 08:28:00,5.22969,5.23067,5.22947,5.2296,8000000.0
2007-10-18 08:29:00,5.22953,5.23074,5.22949,5.22978,12000000.0
2007-10-18 08:30:00,5.22893,5.23037,5.22893,5.22998,11000000.0
2007-10-18 08:31:00,5.22934,5.23122,5.22934,5.23066,10000000.0
2007-10-18 08:32:00,5.23156,5.23214,5.23049,5.23108,13000000.0
2007-10-18 08:33:00,5.23087,5.23224,5.23081,5.23179,11000000.0
2007-10-18 08:34:00,5.23074,5.23181,5.23059,5.23181,17000000.0
2007-10-18 08:35:00,5.2324,5.23255,5.23092,5.23092,11000000.0
2007-10-18 08:36:00,5.23258,5.23287,5.23137,5.23169,10000000.0
2007-10-18 08:37:00,5.232,5.2323,5.23132,5.23213,9000000.0
2007-10-18 08:38:00,5.23201,5.23223,5.23066,5.23124,18000000.0
2007-10-18 08:39:00,5.23211,5.23211,5.23047,5.23047,8000000.0
2007-10-18 08:40:00,5.23034,5.23142,5.22945,5.2303,7000000.0
2007-10-18 08:41:00,5.22959,5.23155,5.22882,5.22895,16000000.0
2007-10-18 08:42:00,5.2304,5.23087,5.22934,5.23031,14000000.0
2007-10-18 08:43:00,5.23003,5.23109,5.22978,5.23109,12000000.0
2007-10-18 08:44:00,5.23022,5.23214,5.23021,5.23214,9000000.0
2007-10-18 08:45:00,5.23226,5.23226,5.23063,5.23103,18000000.0
2007-10-18 08:46:00,5.23033,5.23146,5.23023,5.23086,14000000.0
2007-10-18 08:47:00,5.23192,5.23192,5.23048,5.23083,18000000.0
2007-10-18 08:48:00,5.23025,5.23178,5.23025,5.23039,12000000.0
2007-10-18 08:49:00,5.23146,5.23146,5.22917,5.2307,14000000.0
2007-10-18 08:50:00,5.22913,5.22996,5.22877,5.22877,16000000.0
2007-10-18 08:51:00,5.22851,5.22971,5.22783,5.2285,21000000.0
2007-10-18 08:52:00,5.22724,5.22784,5.2251,5.22525,20000000.0
2007-10-18 08:53:00,5.2272,5.2272,5.225,5.22533,7000000.0
2007-10-18 08:54:00,5.22499,5.22549,5.22385,5.22542,17000000.0
2007-10-18 08:55:00,5.22466,5.22578,5.22346,5.22406,12000000.0
2007-10-18 08:56:00,5.22533,5.22547,5.22377,5.22419,17000000.0
2007-10-18 08:57:00,5.22458,5.22564,5.22419,5.22435,16000000.0
2007-10-18 08:58:00,5.22487,5.22553,5.22378,5.22434,12000000.0
2007-10-18 08:59:00,5.22362,5.22485,5.22359,5.22359,13000000.0
2007-10-18 09:00:00,5.22376,5.22502,5.2228,5.22372,17000000.0
2007-10-18 09:01:00,5.22371,5.22591,5.22371,5.22591,13000000.0
2007-10-18 09:02:00,5.22506,5.22644,5.22506,5.22519,8000000.0
2007-10-18 09:03:00,5.22534,5.22612,5.22441,5.22478,16000000.0
2007-10-18 09:04:00,5.22491,5.22608,5.22423,5.22608,8000000.0
2007-10-18 09:05:00,5.22623,5.22684,5.22532,5.22532,11000000.0
2007-10-18 09:06:00,5.22664,5.22775,5.22635,5.22769,10000000.0
2007-10-18 09:07:00,5.22744,5.22756,5.22603,5.22749,10000000.0
2007-10-18 09:08:00,5.22836,5.22836,5.22653,5.22723,19000000.0
2007-10-18 09:09:00,5.22836,5.22836,5.22651,5.2268,16000000.0
2007-10-18 09:10:00,5.2275,5.228,5.22655,5.22736,8000000.0
2007-10-18 09:11:00,5.22744,5.22744,5.22599,5.22651,11000000.0
2007-10-18 09:12:00,5.22722,5.22808,5.22636,5.22808,16000000.0
2007-10-18 09:13:00,5.22834,5.2284,5.22699,5.22815,15000000.0
2007-10-18 09:14:00,5.22863,5.22995,5.22758,5.2289,17000000.0
2007-10-18 09:15:00,5.22917,5.23113,5.22917,5.23107,12000000.0
2007-10-18 09:16:00,5.22993,5.23072,5.22863,5.23005,14000000.0
2007-10-18 09:17:00,5.22868,5.23009,5.22868,5.22944,14000000.0
2007-10-18 09:18:00,5.22915,5.22981,5.22739,5.22739,18000000.0
2007-10-18 09:19:00,5.22826,5.22942,5.2262,5.2271,14000000.0
2007-10-18 09:20:00,5.22574,5.227,5.22518,5.22607,18000000.0
2007-10-18 09:21:00,5.22687,5.22855,5.22628,5.22753,17000000.0
2007-10-18 09:22:00,5.22659,5.22735,5.22586,5.22608,13000000.0
2007-10-18 09:23:00,5.22684,5.22713,5.22466,5.22466,12000000.0
2007-10-18 09:24:00,5.22543,5.2263,5.22476,5.2259,14000000.0
2007-10-18 09:25:00,5.22557,5.22601,5.22472,5.22565,9000000.0
2007-10-18 09:26:00,5.22538,5.2267,5.2251,5.2251,13000000.0
2007-10-18 09:27:00,5.2263,5.2269,5.2252,5.22649,13000000.0
2007-10-18 09:28:00,5.22518,5.2263,5.22445,5.22568,19000000.0
2007-10-18 09:29:00,5.22539,5.22672,5.22519,5.22625,14000000.0
2007-10-18 09:30:00,5.22527,5.22645,5.2245,5.22472,15000000.0
2007-10-18 09:31:00,5.22506,5.22578,5.22451,5.22451,11000000.0
2007-10-18 09:32:00,5.22486,5.22561,5.22448,5.22561,16000000.0
2007-10-18 09:33:00,5.22588,5.22646,5.22517,5.22646,9000000.0
2007-10-18 09:34:00,5.2254,5.22698,5.2254,5.22657,18000000.0
2007-10-18 09:35:00,5.2256,5.22702,5.22505,5.22702,14000000.0
2007-10-18 09:36:00,5.22732,5.2276,5.22579,5.22707,16000000.0
2007-10-18 09:37:00,5.22715,5.22717,5.22537,5.22537,20000000.0
2007-10-18 09:38:00,5.2272,5.22724,5.22554,5.2272,19000000.0
2007-10-18 09:39:00,5.22667,5.22731,5.22587,5.22731,16000000.0
2007-10-18 09:40:00,5.22713,5.22713,5.22492,5.22492,12000000.0
2007-10-18 09:41:00,5.22576,5.22706,5.22494,5.22643,18000000.0
2007-10-18 09:42:00,5.2263,5.2263,5.22471,5.22521,16000000.0
2007-10-18 09:43:00,5.22633,5.22759,5.22532,5.22539,15000000.0
2007-10-18 09:44:00,5.22632,5.22681,5.22542,5.22546,13000000.0
2007-10-18 09:45:00,5.22679,5.22679,5.22502,5.22502,13000000.0
2007-10-18 09:46:00,5.22694,5.22694,5.22463,5.22614,17000000.0
2007-10-18 09:47:00,5.22665,5.22697,5.22555,5.226,13000000.0
2007-10-18 09:48:00,5.2255,5.22694,5.22519,5.22612,16000000.0
2007-10-18 09:49:00,5.22701,5.22728,5.22572,5.22728,17000000.0
2007-10-18 09:50:00,5.22687,5.22703,5.22568,5.22641,12000000.0
2007-10-18 09:51:00,5.22613,5.2265,5.22544,5.22647,16000000.0
2007-10-18 09:52:00,5.22671,5.22699,5.22548,5.22592,16000000.0
2007-10-18 09:53:00,5.22651,5.22662,5.22491,5.22597,15000000.0
2007-10-18 09:54:00,5.22692,5.22692,5.22474,5.22508,15000000.0
2007-10-18 09:55:00,5.22447,5.22662,5.22447,5.22475,15000000.0
2007-10-18 09:56:00,5.22536,5.22589,5.22404,5.22549,17000000.0
2007-10-18 09:57:00,5.22471,5.22539,5.22413,5.22479,12000000.0
2007-10-18 09:58:00,5.2248,5.22623,5.22474,5.22576,14000000.0
2007-10-18 09:59:00,5.22461,5.2261,5.22461,5.22523,10000000.0
2007-10-18 10:00:00,5.22644,5.22679,5.22526,5.22678,11000000.0
2007-10-18 10:01:00,5.22628,5.22633,5.22498,5.22584,24000000.0
2007-10-18 10:02:00,5.22517,5.22702,5.22514,5.22585,14000000.0
2007-10-18 10:03:00,5.22721,5.22794,5.22602,5.22702,16000000.0
2007-10-18 10:04:00,5.22786,5.22828,5.22708,5.22773,10000000.0
2007-10-18 10:05:00,5.2276,5.2282,5.22644,5.22687,10000000.0
2007-10-18 10:06:00,5.22743,5.22754,5.22595,5.22727,9000000.0
2007-10-18 10:07:00,5.22624,5.22696,5.22542,5.22542,11000000.0
2007-10-18 10:08:00,5.22669,5.22669,5.22521,5.22556,9000000.0
2007-10-18 10:09:00,5.2268,5.22696,5.22543,5.22572,11000000.0
2007-10-18 10:10:00,5.22643,5.22768,5.22516,5.22722,15000000.0
2007-10-18 10:11:00,5.2277,5.2277,5.22534,5.22634,16000000.0
2007-10-18 10:12:00,5.22569,5.22748,5.22569,5.22659,19000000.0
2007-10-18 10:13:00,5.22709,5.22709,5.2257,5.22613,9000000.0
2007-10-18 10:14:00,5.22639,5.22707,5.22598,5.22652,11000000.0
2007-10-18 10:15:00,5.22675,5.2269,5.22562,5.2269,8000000.0
2007-10-18 10:16:00,5.22694,5.22694,5.22541,5.2257,17000000.0
2007-10-18 10:17:00,5.22592,5.22717,5.22576,5.22576,16000000.0
2007-10-18 10:18:00,5.22566,5.22713,5.2254,5.22588,16000000.0
2007-10-18 10:19:00,5.22581,5.22792,5.22581,5.22708,17000000.0
2007-10-18 10:20:00,5.22776,5.22855,5.22661,5.22746,16000000.0
2007-10-18 10:21:00,5.2285,5.2285,5.22693,5.22693,7000000.0
2007-10-18 10:22:00,5.22776,5.22789,5.22692,5.22705,10000000.0
2007-10-18 10:23:00,5.22739,5.22798,5.22606,5.22798,14000000.0
2007-10-18 10:24:00,5.22658,5.22749,5.22623,5.22712,13000000.0
2007-10-18 10:25:00,5.22726,5.22828,5.22638,5.22773,12000000.0
2007-10-18 10:26:00,5.22761,5.22761,5.22652,5.22701,11000000.0
2007-10-18 10:27:00,5.22638,5.22801,5.2259,5.22801,13000000.0
2007-10-18 10:28:00,5.22783,5.22783,5.22659,5.22713,13000000.0
2007-10-18 10:29:00,5.22669,5.22884,5.22669,5.22732,11000000.0
2007-10-18 10:30:00,5.22822,5.22822,5.22584,5.22696,9000000.0
2007-10-18 10:31:00,5.22708,5.22781,5.22592,5.22592,16000000.0
2007-10-18 10:32:00,5.22716,5.22752,5.22575,5.22667,9000000.0
2007-10-18 10:33:00,5.2253,5.22687,5.22502,5.22617,12000000.0
2007-10-18 10:34:00,5.22535,5.22597,5.22313,5.22313,11000000.0
2007-10-18 10:35:00,5.22337,5.22474,5.22282,5.22323,17000000.0
2007-10-18 10:36:00,5.22298,5.22364,5.22171,5.22186,10000000.0
2007-10-18 10:37:00,5.22277,5.22342,5.22054,5.22054,15000000.0
2007-10-18 10:38:00,5.22068,5.22167,5.21928,5.21941,17000000.0
2007-10-18 10:39:00,5.2206,5.22093,5.21912,5.22072,13000000.0
2007-10-18 10:40:00,5.21942,5.22117,5.21936,5.22106,10000000.0
2007-10-18 10:41:00,5.22094,5.22098,5.2194,5.21968,15000000.0
2007-10-18 10:42:00,5.2202,5.22215,5.2202,5.22215,12000000.0
2007-10-18 10:43:00,5.2216,5.22256,5.22097,5.22256,13000000.0
2007-10-18 10:44:00,5.22147,5.22302,5.22147,5.22198,12000000.0
2007-10-18 10:45:00,5.22304,5.22304,5.22116,5.22275,13000000.0
2007-10-18 10:46:00,5.22111,5.22293,5.22111,5.22221,13000000.0
2007-10-18 10:47:00,5.22155,5.22223,5.2209,5.22212,7000000.0
2007-10-18 10:48:00,5.22194,5.22262,5.22012,5.22205,12000000.0
2007-10-18 10:49:00,5.22148,5.22225,5.2202,5.22208,10000000.0
2007-10-18 10:50:00,5.22237,5.22327,5.22171,5.22171,14000000.0
2007-10-18 10:51:00,5.22248,5.22274,5.22144,5.22224,11000000.0
2007-10-18 10:52:00,5.22257,5.22276,5.22123,5.22246,20000000.0
2007-10-18 10:53:00,5.22201,5.22241,5.22149,5.22201,9000000.0
2007-10-18 10:54:00,5.22105,5.22307,5.22092,5.22101,18000000.0
2007-10-18 10:55:00,5.22159,5.22248,5.22117,5.22169,10000000.0
2007-10-18 10:56:00,5.22296,5.22402,5.22215,5.22402,11000000.0
2007-10-18 10:57:00,5.22248,5.22491,5.22248,5.22368,8000000.0
2007-10-18 10:58:00,5.22378,5.22497,5.22326,5.22442,10000000.0
2007-10-18 10:59:00,5.22295,5.22434,5.22251,5.2226,10000000.0
2007-10-18 11:00:00,5.22251,5.22338,5.22183,5.22283,15000000.0
2007-10-18 11:01:00,5.22315,5.22315,5.22199,5.2228,12000000.0
2007-10-18 11:02:00,5.22271,5.22394,5.22255,5.22381,8000000.0
2007-10-18 11:03:00,5.22302,5.22409,5.2226,5.22409,11000000.0
2007-10-18 11:04:00,5.22395,5.22395,5.22143,5.22305,15000000.0
2007-10-18 11:05:00,5.22352,5.22533,5.2218,5.22284,17000000.0
2007-10-18 11:06:00,5.22299,5.2245,5.22277,5.22425,12000000.0
2007-10-18 11:07:00,5.2225,5.22445,5.2225,5.22348,11000000.0
2007-10-18 11:08:00,5.22445,5.22452,5.223,5.22379,22000000.0
2007-10-18 11:09:00,5.22357,5.22409,5.22234,5.22234,9000000.0
2007-10-18 11:10:00,5.22394,5.22394,5.22201,5.22244,16000000.0
2007-10-18 11:11:00,5.22372,5.22372,5.22204,5.2227,7000000.0
2007-10-18 11:12:00,5.22176,5.22292,5.22101,5.2213,15000000.0
2007-10-18 11:13:00,5.22306,5.22306,5.22086,5.22221,11000000.0
2007-10-18 11:14:00,5.22099,5.22245,5.22044,5.22044,18000000.0
2007-10-18 11:15:00,5.2201,5.22205,5.2201,5.22047,11000000.0
2007-10-18 11:16:00,5.22206,5.22217,5.22094,5.22182,13000000.0
2007-10-18 11:17:00,5.2216,5.22306,5.22108,5.22296,13000000.0
2007-10-18 11:18:00,5.22262,5.22288,5.22183,5.22253,9000000.0
2007-10-18 11:19:00,5.22254,5.22339,5.22179,5.22338,17000000.0
2007-10-18 11:20:00,5.22292,5.22292,5.22164,5.22288,14000000.0
2007-10-18 11:21:00,5.22328,5.22361,5.22218,5.22361,14000000.0
2007-10-18 11:22:00,5.22135,5.22334,5.22113,5.22291,22000000.0
2007-10-18 11:23:00,5.22209,5.22267,5.22104,5.22229,8000000.0
2007-10-18 11:24:00,5.22228,5.22232,5.2206,5.22113,18000000.0
2007-10-18 11:25:00,5.22213,5.22213,5.21993,5.22121,9000000.0
2007-10-18 11:26:00,5.22109,5.22157,5.21968,5.21995,15000000.0
2007-10-18 11:27:00,5.21951,5.22084,5.21951,5.22072,10000000.0
2007-10-18 11:28:00,5.22,5.22027,5.21914,5.22003,13000000.0
2007-10-18 11:29:00,5.22117,5.22117,5.21996,5.21996,17000000.0
2007-10-18 11:30:00,5.22143,5.22188,5.22001,5.22188,13000000.0
2007-10-18 11:31:00,5.22001,5.22186,5.22001,5.22045,12000000.0
2007-10-18 11:32:00,5.22161,5.22176,5.22038,5.2207,20000000.0
2007-10-18 11:33:00,5.2198,5.22092,5.21907,5.2203,16000000.0
2007-10-18 11:34:00,5.21939,5.22066,5.21939,5.22038,13000000.0
2007-10-18 11:35:00,5.21998,5.22119,5.21994,5.21994,14000000.0
2007-10-18 11:36:00,5.22118,5.22118,5.21958,5.22109,11000000.0
2007-10-18 11:37:00,5.22088,5.2218,5.21995,5.22166,16000000.0
2007-10-18 11:38:00,5.22242,5.22254,5.22059,5.22148,8000000.0
2007-10-18 11:39:00,5.22179,5.22219,5.22075,5.22219,11000000.0
2007-10-18 11:40:00,5.22241,5.2226,5.22042,5.22042,12000000.0
2007-10-18 11:41:00,5.22238,5.22238,5.2209,5.2209,10000000.0
2007-10-18 11:42:00,5.22228,5.22277,5.22132,5.22132,10000000.0
2007-10-18 11:43:00,5.22193,5.22292,5.22129,5.22174,17000000.0
2007-10-18 11:44:00,5.22258,5.22275,5.22111,5.22246,15000000.0
2007-10-18 11:45:00,5.22292,5.2235,5.22186,5.2235,16000000.0
2007-10-18 11:46:00,5.22247,5.22325,5.22207,5.22241,7000000.0
2007-10-18 11:47:00,5.22352,5.22367,5.22217,5.22367,16000000.0
2007-10-18 11:48:00,5.22195,5.22341,5.22195,5.22341,13000000.0
2007-10-18 11:49:00,5.22389,5.22397,5.22229,5.22397,10000000.0
2007-10-18 11:50:00,5.22322,5.22391,5.2228,5.22337,12000000.0
2007-10-18 11:51:00,5.22276,5.22315,5.22162,5.22209,14000000.0
2007-10-18 11:52:00,5.22234,5.22234,5.22083,5.22223,18000000.0
2007-10-18 11:53:00,5.22108,5.22303,5.22108,5.22216,16000000.0
2007-10-18 11:54:00,5.22212,5.22367,5.22188,5.2228,8000000.0
2007-10-18 11:55:00,5.2243,5.2247,5.2228,5.22332,8000000.0
2007-10-18 11:56:00,5.22345,5.22417,5.22307,5.22333,8000000.0
2007-10-18 11:57:00,5.22241,5.22404,5.22241,5.22403,11000000.0
2007-10-18 11:58:00,5.22362,5.22431,5.22297,5.22371,14000000.0
2007-10-18 11:59:00,5.22257,5.22433,5.22254,5.22407,11000000.0
2007-10-18 12:00:00,5.22464,5.22471,5.22289,5.22471,15000000.0
2007-10-18 12:01:00,5.22299,5.22387,5.22284,5.22386,13000000.0
2007-10-18 12:02:00,5.22366,5.22397,5.22242,5.22259,15000000.0
2007-10-18 12:03:00,5.22404,5.22423,5.2225,5.22397,11000000.0
2007-10-18 12:04:00,5.22351,5.22398,5.22256,5.22357,9000000.0
2007-10-18 12:05:00,5.22276,5.22369,5.22238,5.22369,9000000.0
2007-10-18 12:06:00,5.22342,5.22383,5.2227,5.22383,15000000.0
2007-10-18 12:07:00,5.22362,5.22372,5.22307,5.22365,11000000.0
2007-10-18 12:08:00,5.22373,5.22373,5.22251,5.22363,8000000.0
2007-10-18 12:09:00,5.2241,5.2241,5.22236,5.22317,18000000.0
2007-10-18 12:10:00,5.22294,5.22357,5.22213,5.22234,14000000.0
2007-10-18 12:11:00,5.22291,5.22295,5.22154,5.22242,9000000.0
2007-10-18 12:12:00,5.22256,5.22301,5.22111,5.22228,18000000.0
2007-10-18 12:13:00,5.22077,5.22244,5.22077,5.22244,12000000.0
2007-10-18 12:14:00,5.22186,5.22248,5.22138,5.22248,10000000.0
2007-10-18 12:15:00,5.22275,5.22292,5.22097,5.22134,8000000.0
2007-10-18 12:16:00,5.2219,5.22301,5.22089,5.22296,14000000.0
2007-10-18 12:17:00,5.2228,5.22331,5.22157,5.22246,13000000.0
2007-10-18 12:18:00,5.22348,5.22411,5.22286,5.22389,10000000.0
2007-10-18 12:19:00,5.22273,5.22405,5.22262,5.22405,11000000.0
2007-10-18 12:20:00,5.22321,5.22355,5.22168,5.22237,8000000.0
2007-10-18 12:21:00,5.22234,5.2239,5.22204,5.22338,20000000.0
2007-10-18 12:22:00,5.22219,5.22334,5.22165,5.22323,14000000.0
2007-10-18 12:23:00,5.22174,5.22393,5.22174,5.22316,11000000.0
2007-10-18 12:24:00,5.22286,5.22412,5.22226,5.22349,17000000.0
2007-10-18 12:25:00,5.22266,5.22356,5.22249,5.22356,12000000.0
2007-10-18 12:26:00,5.22295,5.22362,5.22269,5.2232,7000000.0
2007-10-18 12:27:00,5.22401,5.22401,5.22206,5.22262,7000000.0
2007-10-18 12:28:00,5.22262,5.22376,5.2222,5.2222,19000000.0
2007-10-18 12:29:00,5.22131,5.22342,5.22131,5.22249,12000000.0
2007-10-18 12:30:00,5.22247,5.22317,5.22222,5.22277,10000000.0
2007-10-18 12:31:00,5.22261,5.22314,5.22201,5.22201,12000000.0
2007-10-18 12:32:00,5.22354,5.22364,5.22158,5.22287,12000000.0
2007-10-18 12:33:00,5.22317,5.2232,5.22101,5.22101,15000000.0
2007-10-18 12:34:00,5.22195,5.22287,5.2217,5.2224,12000000.0
2007-10-18 12:35:00,5.22228,5.2236,5.22195,5.22205,12000000.0
2007-10-18 12:36:00,5.22216,5.22285,5.22147,5.22285,15000000.0
2007-10-18 12:37:00,5.2224,5.2224,5.22068,5.22068,8000000.0
2007-10-18 12:38:00,5.22036,5.22187,5.22013,5.2211,15000000.0
2007-10-18 12:39:00,5.21968,5.2206,5.21723,5.21877,14000000.0
2007-10-18 12:40:00,5.21728,5.21975,5.21612,5.21765,18000000.0
2007-10-18 12:41:00,5.21907,5.21951,5.21676,5.21884,11000000.0
2007-10-18 12:42:00,5.21985,5.22033,5.21811,5.21811,17000000.0
2007-10-18 12:43:00,5.21965,5.22041,5.21897,5.22003,11000000.0
2007-10-18 12:44:00,5.21881,5.22001,5.21881,5.22001,13000000.0
2007-10-18 12:45:00,5.22089,5.22089,5.21924,5.22005,10000000.0
2007-10-18 12:46:00,5.21975,5.22057,5.21877,5.21979,20000000.0
2007-10-18 12:47:00,5.21976,5.2198,5.21896,5.21911,10000000.0
2007-10-18 12:48:00,5.22002,5.22002,5.21772,5.21772,10000000.0
2007-10-18 12:49:00,5.21826,5.21954,5.21763,5.2191,15000000.0
2007-10-18 12:50:00,5.21889,5.21945,5.21785,5.21924,14000000.0
2007-10-18 12:51:00,5.2187,5.21981,5.2187,5.21976,14000000.0
2007-10-18 12:52:00,5.21925,5.22009,5.21925,5.22009,9000000.0
2007-10-18 12:53:00,5.2204,5.22069,5.21937,5.22069,9000000.0
2007-10-18 12:54:00,5.22098,5.22117,5.2197,5.22016,20000000.0
2007-10-18 12:55:00,5.21886,5.22068,5.21886,5.22068,12000000.0
2007-10-18 12:56:00,5.22076,5.22108,5.21993,5.22107,7000000.0
2007-10-18 12:57:00,5.22,5.22058,5.21913,5.21948,13000000.0
2007-10-18 12:58:00,5.2204,5.22051,5.21924,5.21963,16000000.0
2007-10-18 12:59:00,5.22072,5.22072,5.21889,5.21889,14000000.0
2007-10-18 13:00:00,5.21916,5.2206,5.21916,5.21971,12000000.0
2007-10-18 13:01:00,5.22037,5.22065,5.21841,5.21898,17000000.0
2007-10-18 13:02:00,5.22042,5.22042,5.21926,5.22013,10000000.0
2007-10-18 13:03:00,5.22018,5.22071,5.21962,5.21988,22000000.0
2007-10-18 13:04:00,5.22085,5.22171,5.2206,5.22141,20000000.0
2007-10-18 13:05:00,5.22089,5.2222,5.22049,5.22094,14000000.0
2007-10-18 13:06:00,5.22232,5.22238,5.221,5.22211,17000000.0
2007-10-18 13:07:00,5.22251,5.22297,5.22127,5.22297,22000000.0
2007-10-18 13:08:00,5.22179,5.2231,5.2211,5.2214,12000000.0
2007-10-18 13:09:00,5.22139,5.22348,5.22126,5.22348,12000000.0
2007-10-18 13:10:00,5.22347,5.22419,5.22259,5.22263,20000000.0
2007-10-18 13:11:00,5.22329,5.22329,5.22159,5.22244,12000000.0
2007-10-18 13:12:00,5.22231,5.22339,5.22169,5.22169,16000000.0
2007-10-18 13:13:00,5.22251,5.22369,5.22225,5.22354,14000000.0
2007-10-18 13:14:00,5.22383,5.22455,5.22275,5.22322,17000000.0
2007-10-18 13:15:00,5.22308,5.22421,5.22283,5.22335,7000000.0
2007-10-18 13:16:00,5.22382,5.22382,5.22195,5.22308,9000000.0
2007-10-18 13:17:00,5.22168,5.2233,5.22168,5.22293,15000000.0
2007-10-18 13:18:00,5.22313,5.22364,5.22255,5.22364,17000000.0
2007-10-18 13:19:00,5.22378,5.22383,5.22204,5.22204,15000000.0
2007-10-18 13:20:00,5.22403,5.22429,5.22291,5.22429,12000000.0
2007-10-18 13:21:00,5.22271,5.22413,5.22227,5.22325,24000000.0
2007-10-18 13:22:00,5.22224,5.22385,5.2218,5.2218,12000000.0
2007-10-18 13:23:00,5.22291,5.2241,5.2219,5.22398,12000000.0
2007-10-18 13:24:00,5.2231,5.22453,5.22251,5.22348,18000000.0
2007-10-18 13:25:00,5.2235,5.22414,5.22271,5.22375,12000000.0
2007-10-18 13:26:00,5.22296,5.22402,5.222,5.2233,12000000.0
2007-10-18 13:27:00,5.22164,5.22297,5.22164,5.22258,9000000.0
2007-10-18 13:28:00,5.22305,5.22305,5.22097,5.22158,15000000.0
2007-10-18 13:29:00,5.2221,5.22311,5.22171,5.22281,14000000.0
2007-10-18 13:30:00,5.22173,5.22251,5.22091,5.22091,11000000.0
2007-10-18 13:31:00,5.2215,5.22152,5.22025,5.2208,11000000.0
2007-10-18 13:32:00,5.21938,5.21997,5.21832,5.2198,8000000.0
2007-10-18 13:33:00,5.21989,5.22105,5.21909,5.22074,14000000.0
2007-10-18 13:34:00,5.2195,5.22058,5.21938,5.22034,11000000.0
2007-10-18 13:35:00,5.21946,5.22161,5.21855,5.21855,16000000.0
2007-10-18 13:36:00,5.21806,5.21938,5.21699,5.21787,8000000.0
2007-10-18 13:37:00,5.21747,5.21828,5.21635,5.21828,17000000.0
2007-10-18 13:38:00,5.21658,5.21951,5.21658,5.2176,14000000.0
2007-10-18 13:39:00,5.2176,5.21799,5.21665,5.21665,10000000.0
2007-10-18 13:40:00,5.21731,5.21873,5.21725,5.21873,8000000.0
2007-10-18 13:41:00,5.21752,5.21866,5.21726,5.21866,11000000.0
2007-10-18 13:42:00,5.21842,5.21925,5.21754,5.21803,14000000.0
2007-10-18 13:43:00,5.21813,5.21884,5.21725,5.21725,11000000.0
2007-10-18 13:44:00,5.21865,5.21936,5.21838,5.21861,11000000.0
2007-10-18 13:45:00,5.21994,5.21994,5.21806,5.21911,14000000.0
2007-10-18 13:46:00,5.21731,5.21945,5.21731,5.21842,11000000.0
2007-10-18 13:47:00,5.21868,5.21926,5.21758,5.21865,13000000.0
2007-10-18 13:48:00,5.21879,5.21975,5.21827,5.21908,14000000.0
2007-10-18 13:49:00,5.21913,5.21993,5.2188,5.21993,12000000.0
2007-10-18 13:50:00,5.21937,5.22031,5.21839,5.21849,16000000.0
2007-10-18 13:51:00,5.21842,5.21979,5.21796,5.21828,14000000.0
2007-10-18 13:52:00,5.22061,5.22094,5.21906,5.22023,10000000.0
2007-10-18 13:53:00,5.21932,5.21959,5.21826,5.21959,10000000.0
2007-10-18 13:54:00,5.21997,5.21997,5.21783,5.21871,8000000.0
2007-10-18 13:55:00,5.21757,5.21915,5.21744,5.21883,13000000.0
2007-10-18 13:56:00,5.21864,5.21891,5.21748,5.21816,17000000.0
2007-10-18 13:57:00,5.21849,5.21897,5.21753,5.2176,13000000.0
2007-10-18 13:58:00,5.21761,5.21893,5.21731,5.21892,7000000.0
2007-10-18 13:59:00,5.21909,5.21964,5.21781,5.21838,9000000.0
2007-10-18 14:00:00,5.22025,5.22025,5.2184,5.2184,7000000.0
2007-10-18 14:01:00,5.21897,5.21957,5.21748,5.21748,11000000.0
2007-10-18 14:02:00,5.21806,5.21834,5.21437,5.21632,19000000.0
2007-10-18 14:03:00,5.21455,5.21587,5.21359,5.21502,13000000.0
2007-10-18 14:04:00,5.21397,5.21449,5.21242,5.21349,22000000.0
2007-10-18 14:05:00,5.2126,5.21267,5.20963,5.21038,17000000.0
2007-10-18 14:06:00,5.20944,5.20981,5.20847,5.20981,11000000.0
2007-10-18 14:07:00,5.21072,5.21072,5.20859,5.21037,9000000.0
2007-10-18 14:08:00,5.21123,5.21123,5.21007,5.21121,11000000.0
2007-10-18 14:09:00,5.20933,5.2114,5.20933,5.21014,12000000.0
2007-10-18 14:10:00,5.20859,5.20961,5.20693,5.20693,13000000.0
2007-10-18 14:11:00,5.20735,5.20735,5.2046,5.20611,14000000.0
2007-10-18 14:12:00,5.2078,5.20895,5.20563,5.20805,11000000.0
2007-10-18 14:13:00,5.20699,5.20783,5.20642,5.20662,11000000.0
2007-10-18 14:14:00,5.20685,5.20865,5.20685,5.20842,7000000.0
2007-10-18 14:15:00,5.20686,5.20797,5.20667,5.20797,14000000.0
2007-10-18 14:16:00,5.2071,5.20944,5.2071,5.20784,13000000.0
2007-10-18 14:17:00,5.20969,5.21021,5.20816,5.20971,22000000.0
2007-10-18 14:18:00,5.20933,5.20966,5.20794,5.20885,15000000.0
2007-10-18 14:19:00,5.20893,5.21012,5.20832,5.20947,12000000.0
2007-10-18 14:20:00,5.20953,5.20978,5.20789,5.20831,7000000.0
2007-10-18 14:21:00,5.20898,5.2092,5.20783,5.20783,13000000.0
2007-10-18 14:22:00,5.20814,5.20989,5.20792,5.20987,8000000.0
2007-10-18 14:23:00,5.2094,5.20949,5.20872,5.20939,11000000.0
2007-10-18 14:24:00,5.21064,5.21161,5.20909,5.21098,13000000.0
2007-10-18 14:25:00,5.21035,5.21176,5.20993,5.2116,15000000.0
2007-10-18 14:26:00,5.21061,5.21101,5.20929,5.20929,8000000.0
2007-10-18 14:27:00,5.20994,5.21033,5.20853,5.21014,10000000.0
2007-10-18 14:28:00,5.20896,5.21031,5.20804,5.20804,11000000.0
2007-10-18 14:29:00,5.20958,5.20958,5.20801,5.20911,21000000.0
2007-10-18 14:30:00,5.20993,5.20993,5.20621,5.20621,11000000.0
2007-10-18 14:31:00,5.20709,5.20813,5.20609,5.20656,17000000.0
2007-10-18 14:32:00,5.20761,5.20875,5.20689,5.20737,15000000.0
2007-10-18 14:33:00,5.20798,5.20858,5.2071,5.20858,8000000.0
2007-10-18 14:34:00,5.20788,5.20859,5.2071,5.20859,9000000.0
2007-10-18 14:35:00,5.20872,5.20887,5.20731,5.20747,11000000.0
2007-10-18 14:36:00,5.20799,5.20959,5.20753,5.20871,15000000.0
2007-10-18 14:37:00,5.20857,5.20857,5.20676,5.20823,8000000.0
2007-10-18 14:38:00,5.20824,5.20969,5.20791,5.20961,10000000.0
2007-10-18 14:39:00,5.20948,5.20948,5.20704,5.20734,19000000.0
2007-10-18 14:40:00,5.20677,5.20867,5.20677,5.20763,15000000.0
2007-10-18 14:41:00,5.20808,5.20954,5.20702,5.20819,15000000.0
2007-10-18 14:42:00,5.20687,5.20875,5.20679,5.20679,17000000.0
2007-10-18 14:43:00,5.20743,5.20805,5.2068,5.20705,15000000.0
2007-10-18 14:44:00,5.20738,5.20865,5.2068,5.20801,15000000.0
2007-10-18 14:45:00,5.20877,5.20877,5.20759,5.20776,9000000.0
2007-10-18 14:46:00,5.20788,5.20841,5.2075,5.20784,11000000.0
2007-10-18 14:47:00,5.20834,5.20955,5.20749,5.20809,12000000.0
2007-10-18 14:48:00,5.20813,5.20887,5.20726,5.20726,12000000.0
2007-10-18 14:49:00,5.20869,5.20936,5.20737,5.20936,12000000.0
2007-10-18 14:50:00,5.20841,5.20978,5.2063,5.20654,15000000.0
2007-10-18 14:51:00,5.20882,5.20882,5.20384,5.20384,10000000.0
2007-10-18 14:52:00,5.2049,5.20639,5.20219,5.20523,13000000.0
2007-10-18 14:53:00,5.20461,5.20549,5.20374,5.20491,13000000.0
2007-10-18 14:54:00,5.20403,5.20489,5.20346,5.20483,9000000.0
2007-10-18 14:55:00,5.20442,5.20538,5.2036,5.20509,16000000.0
2007-10-18 14:56:00,5.2055,5.20551,5.20449,5.20495,15000000.0
2007-10-18 14:57:00,5.20702,5.20771,5.2059,5.20752,15000000.0
2007-10-18 14:58:00,5.20548,5.20764,5.20548,5.20751,11000000.0
2007-10-18 14:59:00,5.20541,5.20685,5.20452,5.20608,14000000.0
2007-10-18 15:00:00,5.20558,5.20669,5.20456,5.20669,18000000.0
2007-10-18 15:01:00,5.20658,5.20763,5.20613,5.20685,12000000.0
2007-10-18 15:02:00,5.20704,5.20797,5.20671,5.20777,7000000.0
2007-10-18 15:03:00,5.20745,5.2079,5.20694,5.20779,18000000.0
2007-10-18 15:04:00,5.20736,5.2098,5.20736,5.20817,21000000.0
2007-10-18 15:05:00,5.20862,5.20924,5.20795,5.20865,13000000.0
2007-10-18 15:06:00,5.20865,5.20967,5.20812,5.20884,14000000.0
2007-10-18 15:07:00,5.20938,5.20981,5.20762,5.20981,22000000.0
2007-10-18 15:08:00,5.20895,5.21052,5.20875,5.21052,10000000.0
2007-10-18 15:09:00,5.21055,5.2106,5.20947,5.21048,9000000.0
2007-10-18 15:10:00,5.21143,5.21156,5.20988,5.21103,14000000.0
2007-10-18 15:11:00,5.21024,5.21112,5.20918,5.21112,12000000.0
2007-10-18 15:12:00,5.20973,5.21112,5.20911,5.20911,13000000.0
2007-10-18 15:13:00,5.20841,5.20883,5.20784,5.20845,12000000.0
2007-10-18 15:14:00,5.20896,5.20947,5.20811,5.20947,10000000.0
2007-10-18 15:15:00,5.20961,5.21102,5.20913,5.20986,16000000.0
2007-10-18 15:16:00,5.21,5.21131,5.2095,5.21067,15000000.0
2007-10-18 15:17:00,5.21111,5.21111,5.20855,5.21,14000000.0
2007-10-18 15:18:00,5.2091,5.20951,5.20817,5.20925,12000000.0
2007-10-18 15:19:00,5.21123,5.21173,5.20989,5.21126,11000000.0
2007-10-18 15:20:00,5.21136,5.2121,5.21015,5.21015,14000000.0
2007-10-18 15:21:00,5.21132,5.2115,5.2101,5.2115,14000000.0
2007-10-18 15:22:00,5.21101,5.21119,5.20906,5.21107,10000000.0
2007-10-18 15:23:00,5.21103,5.21115,5.21013,5.21107,11000000.0
2007-10-18 15:24:00,5.2106,5.2106,5.20878,5.21059,10000000.0
2007-10-18 15:25:00,5.21051,5.21168,5.2096,5.20975,16000000.0
2007-10-18 15:26:00,5.21138,5.21138,5.21018,5.21126,15000000.0
2007-10-18 15:27:00,5.21137,5.21137,5.20996,5.21082,10000000.0
2007-10-18 15:28:00,5.21052,5.21057,5.20893,5.21031,11000000.0
2007-10-18 15:29:00,5.21039,5.2106,5.20868,5.20919,19000000.0
2007-10-18 15:30:00,5.20896,5.2101,5.2085,5.2101,10000000.0
2007-10-18 15:31:00,5.21027,5.21027,5.20885,5.20984,14000000.0
2007-10-18 15:32:00,5.20931,5.20972,5.20819,5.20942,12000000.0
2007-10-18 15:33:00,5.20931,5.20958,5.20806,5.20898,20000000.0
2007-10-18 15:34:00,5.20953,5.20953,5.20783,5.2082,12000000.0
2007-10-18 15:35:00,5.20684,5.20844,5.20684,5.20844,12000000.0
2007-10-18 15:36:00,5.20936,5.20938,5.20791,5.2082,10000000.0
2007-10-18 15:37:00,5.2084,5.20936,5.20815,5.20936,10000000.0
2007-10-18 15:38:00,5.20943,5.20964,5.20848,5.20964,13000000.0
2007-10-18 15:39:00,5.20922,5.21021,5.20922,5.2102,7000000.0
2007-10-18 15:40:00,5.21017,5.21017,5.2086,5.20997,10000000.0
2007-10-18 15:41:00,5.2103,5.21045,5.20864,5.20864,9000000.0
2007-10-18 15:42:00,5.20926,5.21009,5.20807,5.20962,13000000.0
2007-10-18 15:43:00,5.20953,5.21008,5.20818,5.20986,16000000.0
2007-10-18 15:44:00,5.20843,5.20926,5.20762,5.20902,14000000.0
2007-10-18 15:45:00,5.2086,5.20946,5.20759,5.20835,15000000.0
2007-10-18 15:46:00,5.20932,5.2097,5.208,5.20831,13000000.0
2007-10-18 15:47:00,5.20731,5.20921,5.20731,5.20899,9000000.0
2007-10-18 15:48:00,5.20854,5.20923,5.20683,5.20738,21000000.0
2007-10-18 15:49:00,5.2082,5.2101,5.20745,5.2085,23000000.0
2007-10-18 15:50:00,5.2099,5.2099,5.20827,5.20925,12000000.0
2007-10-18 15:51:00,5.20972,5.2101,5.20867,5.20899,19000000.0
2007-10-18 15:52:00,5.21048,5.21076,5.20864,5.20939,15000000.0
2007-10-18 15:53:00,5.2094,5.21072,5.20873,5.2102,14000000.0
2007-10-18 15:54:00,5.21019,5.21038,5.20878,5.20941,15000000.0
2007-10-18 15:55:00,5.21072,5.21148,5.2096,5.20966,12000000.0
2007-10-18 15:56:00,5.21094,5.211,5.21013,5.21093,18000000.0
2007-10-18 15:57:00,5.21089,5.21104,5.20953,5.21025,10000000.0
2007-10-18 15:58:00,5.21067,5.21067,5.20888,5.2105,22000000.0
2007-10-18 15:59:00,5.20981,5.21073,5.20939,5.21073,12000000.0
2007-10-18 16:00:00,5.21028,5.21048,5.20841,5.20981,12000000.0
2007-10-18 16:01:00,5.20912,5.20943,5.20728,5.2085,12000000.0
2007-10-18 16:02:00,5.20894,5.2092,5.2074,5.20905,13000000.0
2007-10-18 16:03:00,5.2082,5.20942,5.2072,5.20766,13000000.0
2007-10-18 16:04:00,5.20855,5.20942,5.20852,5.20942,11000000.0
2007-10-18 16:05:00,5.20803,5.20885,5.20789,5.2085,9000000.0
2007-10-18 16:06:00,5.20893,5.20949,5.20722,5.20816,14000000.0
2007-10-18 16:07:00,5.20818,5.20901,5.20722,5.20755,15000000.0
2007-10-18 16:08:00,5.20774,5.20882,5.20701,5.20873,15000000.0
2007-10-18 16:09:00,5.20666,5.20835,5.20634,5.20634,17000000.0
2007-10-18 16:10:00,5.20787,5.20787,5.2048,5.2059,14000000.0
2007-10-18 16:11:00,5.20635,5.20699,5.2061,5.20643,9000000.0
2007-10-18 16:12:00,5.20792,5.20823,5.20626,5.20626,15000000.0
2007-10-18 16:13:00,5.20615,5.20714,5.20545,5.20643,14000000.0
2007-10-18 16:14:00,5.20579,5.20831,5.20579,5.20822,12000000.0
2007-10-18 16:15:00,5.20642,5.20766,5.2062,5.20711,14000000.0
2007-10-18 16:16:00,5.20679,5.20786,5.20593,5.20685,13000000.0
2007-10-18 16:17:00,5.20816,5.20831,5.20627,5.20808,18000000.0
2007-10-18 16:18:00,5.20777,5.20817,5.2062,5.20817,13000000.0
2007-10-18 16:19:00,5.20823,5.20892,5.20743,5.20892,8000000.0
2007-10-18 16:20:00,5.20888,5.21048,5.20855,5.20855,13000000.0
2007-10-18 16:21:00,5.2102,5.2103,5.20821,5.20831,12000000.0
2007-10-18 16:22:00,5.20715,5.20867,5.20687,5.20709,11000000.0
2007-10-18 16:23:00,5.20668,5.20829,5.20624,5.20736,14000000.0
2007-10-18 16:24:00,5.20861,5.20944,5.2073,5.20787,15000000.0
2007-10-18 16:25:00,5.20917,5.20917,5.20696,5.2077,11000000.0
2007-10-18 16:26:00,5.20811,5.2097,5.20778,5.20961,8000000.0
2007-10-18 16:27:00,5.20865,5.20987,5.20859,5.20899,10000000.0
2007-10-18 16:28:00,5.21001,5.21091,5.20893,5.21091,15000000.0
2007-10-18 16:29:00,5.21073,5.21132,5.2102,5.2103,7000000.0
2007-10-18 16:30:00,5.21149,5.2132,5.21035,5.21201,16000000.0
2007-10-18 16:31:00,5.213,5.21319,5.21088,5.21228,14000000.0
2007-10-18 16:32:00,5.21296,5.21296,5.21108,5.21108,7000000.0
2007-10-18 16:33:00,5.21231,5.21231,5.21054,5.21219,8000000.0
2007-10-18 16:34:00,5.21174,5.21174,5.2107,5.21153,8000000.0
2007-10-18 16:35:00,5.21144,5.21154,5.20967,5.21107,9000000.0
2007-10-18 16:36:00,5.20928,5.21171,5.20928,5.21112,13000000.0
2007-10-18 16:37:00,5.21086,5.21176,5.21021,5.21165,18000000.0
2007-10-18 16:38:00,5.21215,5.21216,5.21085,5.21153,18000000.0
2007-10-18 16:39:00,5.21185,5.21185,5.21033,5.21109,20000000.0
2007-10-18 16:40:00,5.21031,5.21071,5.20951,5.20951,13000000.0
2007-10-18 16:41:00,5.21019,5.21124,5.20939,5.21124,20000000.0
2007-10-18 16:42:00,5.20981,5.21102,5.2089,5.21079,18000000.0
2007-10-18 16:43:00,5.21087,5.21087,5.20893,5.20999,15000000.0
2007-10-18 16:44:00,5.21108,5.21108,5.20957,5.21074,20000000.0
2007-10-18 16:45:00,5.20967,5.21172,5.20967,5.21083,13000000.0
2007-10-18 16:46:00,5.21142,5.21241,5.21112,5.21112,15000000.0
2007-10-18 16:47:00,5.21203,5.2124,5.2109,5.21153,8000000.0
2007-10-18 16:48:00,5.21235,5.21235,5.21058,5.21156,11000000.0
2007-10-18 16:49:00,5.21075,5.21157,5.21015,5.21058,12000000.0
2007-10-18 16:50:00,5.21085,5.21225,5.21035,5.21225,15000000.0
2007-10-18 16:51:00,5.21048,5.21229,5.21048,5.21229,18000000.0
2007-10-18 16:52:00,5.2121,5.21248,5.21095,5.21179,14000000.0
2007-10-18 16:53:00,5.21235,5.21243,5.21139,5.21209,8000000.0
2007-10-18 16:54:00,5.21205,5.21296,5.21115,5.21296,11000000.0
2007-10-18 16:55:00,5.21214,5.2129,5.21105,5.21135,12000000.0
2007-10-18 16:56:00,5.21204,5.21301,5.21142,5.21301,10000000.0
2007-10-18 16:57:00,5.21202,5.21421,5.21201,5.21402,8000000.0
2007-10-18 16:58:00,5.21366,5.21457,5.21307,5.21457,9000000.0
2007-10-18 16:59:00,5.21421,5.21447,5.21262,5.2136,13000000.0
2007-10-18 17:00:00,5.21467,5.21468,5.21268,5.21274,11000000.0
2007-10-18 17:01:00,5.21184,5.21327,5.21174,5.21276,12000000.0
2007-10-18 17:02:00,5.21223,5.21223,5.21043,5.21043,10000000.0
2007-10-18 17:03:00,5.2107,5.21248,5.2107,5.21248,16000000.0
2007-10-18 17:04:00,5.21213,5.21237,5.2113,5.21203,13000000.0
2007-10-18 17:05:00,5.21099,5.21253,5.21099,5.21219,16000000.0
2007-10-18 17:06:00,5.21136,5.21251,5.21118,5.21242,12000000.0
2007-10-18 17:07:00,5.21112,5.21167,5.21065,5.21167,8000000.0
2007-10-18 17:08:00,5.21066,5.21188,5.21006,5.21109,21000000.0
2007-10-18 17:09:00,5.21051,5.21051,5.20858,5.21001,16000000.0
2007-10-18 17:10:00,5.20908,5.21061,5.20908,5.20939,11000000.0
2007-10-18 17:11:00,5.20921,5.20964,5.208,5.20964,11000000.0
2007-10-18 17:12:00,5.20902,5.2091,5.20776,5.20776,9000000.0
2007-10-18 17:13:00,5.20941,5.20941,5.208,5.20822,9000000.0
2007-10-18 17:14:00,5.21062,5.21095,5.20912,5.2101,17000000.0
2007-10-18 17:15:00,5.21054,5.21178,5.20988,5.21178,11000000.0
2007-10-18 17:16:00,5.21168,5.2123,5.21119,5.21223,15000000.0
2007-10-18 17:17:00,5.21269,5.21269,5.21155,5.21228,13000000.0
2007-10-18 17:18:00,5.21158,5.21197,5.21037,5.21159,15000000.0
2007-10-18 17:19:00,5.21188,5.21222,5.211,5.21218,17000000.0
2007-10-18 17:20:00,5.21188,5.21294,5.21162,5.21275,12000000.0
2007-10-18 17:21:00,5.21199,5.21245,5.21139,5.21219,7000000.0
2007-10-18 17:22:00,5.2114,5.21162,5.21046,5.21153,14000000.0
2007-10-18 17:23:00,5.21022,5.21111,5.20918,5.20918,13000000.0
2007-10-18 17:24:00,5.21091,5.21126,5.20969,5.21074,9000000.0
2007-10-18 17:25:00,5.211,5.21192,5.21053,5.21192,11000000.0
2007-10-18 17:26:00,5.21197,5.21208,5.21028,5.21158,16000000.0
2007-10-18 17:27:00,5.21121,5.21203,5.2105,5.21203,9000000.0
2007-10-18 17:28:00,5.21141,5.21166,5.21009,5.21154,15000000.0
2007-10-18 17:29:00,5.2106,5.21123,5.2102,5.21123,11000000.0
2007-10-18 17:30:00,5.2115,5.21157,5.21029,5.21104,19000000.0
2007-10-18 17:31:00,5.21014,5.21272,5.21014,5.21157,11000000.0
2007-10-18 17:32:00,5.21109,5.21186,5.21109,5.21184,9000000.0
2007-10-18 17:33:00,5.21158,5.21253,5.21126,5.21253,10000000.0
2007-10-18 17:34:00,5.21194,5.2136,5.21185,5.21185,14000000.0
2007-10-18 17:35:00,5.21264,5.21293,5.21141,5.21262,13000000.0
2007-10-18 17:36:00,5.21247,5.21298,5.21172,5.21298,11000000.0
2007-10-18 17:37:00,5.213,5.21352,5.21133,5.21232,15000000.0
2007-10-18 17:38:00,5.21245,5.21245,5.21073,5.21099,17000000.0
2007-10-18 17:39:00,5.21213,5.21245,5.21039,5.21039,8000000.0
2007-10-18 17:40:00,5.20987,5.21138,5.2098,5.21138,12000000.0
2007-10-18 17:41:00,5.21075,5.21123,5.21018,5.21116,21000000.0
2007-10-18 17:42:00,5.20966,5.21115,5.20966,5.21073,13000000.0
2007-10-18 17:43:00,5.21024,5.21219,5.21024,5.21192,11000000.0
2007-10-18 17:44:00,5.21191,5.21191,5.20943,5.20943,19000000.0
2007-10-18 17:45:00,5.20968,5.21009,5.20913,5.20949,10000000.0
2007-10-18 17:46:00,5.20935,5.2105,5.20935,5.2098,13000000.0
2007-10-18 17:47:00,5.20979,5.20998,5.20875,5.20896,9000000.0
2007-10-18 17:48:00,5.20943,5.20967,5.20833,5.20967,14000000.0
2007-10-18 17:49:00,5.20897,5.20991,5.20856,5.20874,14000000.0
2007-10-18 17:50:00,5.21049,5.2108,5.20921,5.2108,17000000.0
2007-10-18 17:51:00,5.20982,5.21087,5.20971,5.21087,13000000.0
2007-10-18 17:52:00,5.21014,5.21084,5.20889,5.20948,24000000.0
2007-10-18 17:53:00,5.20842,5.20991,5.20832,5.20852,16000000.0
2007-10-18 17:54:00,5.20996,5.20996,5.20868,5.20868,16000000.0
2007-10-18 17:55:00,5.20953,5.21006,5.20865,5.21001,13000000.0
2007-10-18 17:56:00,5.20968,5.21,5.20865,5.21,15000000.0
2007-10-18 17:57:00,5.21018,5.21041,5.20866,5.20866,10000000.0
2007-10-18 17:58:00,5.21025,5.21025,5.20882,5.20993,15000000.0
2007-10-18 17:59:00,5.20914,5.21011,5.20891,5.20899,13000000.0
2007-10-18 18:00:00,5.2095,5.20978,5.20884,5.20945,7000000.0
2007-10-18 18:01:00,5.20904,5.21005,5.20868,5.20956,18000000.0
2007-10-18 18:02:00,5.21066,5.21079,5.20933,5.21001,17000000.0
2007-10-18 18:03:00,5.20908,5.21067,5.20807,5.20842,16000000.0
2007-10-18 18:04:00,5.20853,5.21064,5.20784,5.21021,14000000.0
2007-10-18 18:05:00,5.21096,5.21107,5.20936,5.21102,13000000.0
2007-10-18 18:06:00,5.20952,5.21064,5.20917,5.21005,18000000.0
2007-10-18 18:07:00,5.20998,5.21072,5.20929,5.21072,12000000.0
2007-10-18 18:08:00,5.21074,5.21105,5.20975,5.21022,18000000.0
2007-10-18 18:09:00,5.21079,5.21079,5.20913,5.21017,12000000.0
2007-10-18 18:10:00,5.21037,5.21037,5.20862,5.20931,13000000.0
2007-10-18 18:11:00,5.20974,5.20994,5.20878,5.20919,10000000.0
2007-10-18 18:12:00,5.20951,5.20951,5.20818,5.20834,11000000.0
2007-10-18 18:13:00,5.2078,5.20947,5.2078,5.20892,14000000.0
2007-10-18 18:14:00,5.20901,5.20963,5.20816,5.20816,10000000.0
2007-10-18 18:15:00,5.20969,5.20969,5.20784,5.20843,10000000.0
2007-10-18 18:16:00,5.20717,5.20919,5.20717,5.20879,9000000.0
2007-10-18 18:17:00,5.20763,5.20934,5.20763,5.20858,18000000.0
2007-10-18 18:18:00,5.20881,5.2094,5.20801,5.20802,14000000.0
2007-10-18 18:19:00,5.20958,5.20985,5.20863,5.20963,10000000.0
2007-10-18 18:20:00,5.20888,5.2104,5.2085,5.20964,15000000.0
2007-10-18 18:21:00,5.20973,5.21019,5.20872,5.20955,18000000.0
2007-10-18 18:22:00,5.21041,5.21041,5.20869,5.20887,14000000.0
2007-10-18 18:23:00,5.21047,5.21047,5.20931,5.21006,7000000.0
2007-10-18 18:24:00,5.20937,5.21011,5.20899,5.21011,9000000.0
2007-10-18 18:25:00,5.20867,5.21004,5.20829,5.21004,13000000.0
2007-10-18 18:26:00,5.20833,5.21014,5.20833,5.20933,16000000.0
2007-10-18 18:27:00,5.20919,5.20922,5.20792,5.20877,14000000.0
2007-10-18 18:28:00,5.20952,5.20952,5.20845,5.20875,13000000.0
2007-10-18 18:29:00,5.20863,5.20981,5.20863,5.20981,11000000.0
2007-10-18 18:30:00,5.20984,5.21077,5.20902,5.20976,16000000.0
2007-10-18 18:31:00,5.21051,5.21068,5.20923,5.21054,12000000.0
2007-10-18 18:32:00,5.20935,5.21014,5.20877,5.20889,11000000.0
2007-10-18 18:33:00,5.21006,5.21006,5.20846,5.2099,13000000.0
2007-10-18 18:34:00,5.20935,5.21189,5.20935,5.2118,13000000.0
2007-10-18 18:35:00,5.21082,5.21231,5.21011,5.21039,18000000.0
2007-10-18 18:36:00,5.21077,5.21135,5.21005,5.21135,18000000.0
2007-10-18 18:37:00,5.21035,5.21126,5.2093,5.21053,18000000.0
2007-10-18 18:38:00,5.21013,5.21054,5.20909,5.20976,11000000.0
2007-10-18 18:39:00,5.20874,5.21142,5.20874,5.21036,11000000.0
2007-10-18 18:40:00,5.20886,5.21166,5.20886,5.2115,14000000.0
2007-10-18 18:41:00,5.21131,5.21131,5.20954,5.20954,16000000.0
2007-10-18 18:42:00,5.21048,5.21146,5.20983,5.21146,14000000.0
2007-10-18 18:43:00,5.2111,5.21148,5.21025,5.21148,10000000.0
2007-10-18 18:44:00,5.21139,5.21161,5.21025,5.21148,13000000.0
2007-10-18 18:45:00,5.21112,5.21181,5.21038,5.21102,13000000.0
2007-10-18 18:46:00,5.21074,5.21099,5.20962,5.21088,12000000.0
2007-10-18 18:47:00,5.20991,5.21151,5.20991,5.21151,14000000.0
2007-10-18 18:48:00,5.21016,5.21188,5.21013,5.21125,15000000.0
2007-10-18 18:49:00,5.21207,5.21236,5.21093,5.21236,12000000.0
2007-10-18 18:50:00,5.21216,5.21276,5.21158,5.21228,9000000.0
2007-10-18 18:51:00,5.2124,5.21306,5.21176,5.21241,17000000.0
2007-10-18 18:52:00,5.21284,5.21284,5.21127,5.21212,9000000.0
2007-10-18 18:53:00,5.21212,5.21316,5.2117,5.21294,14000000.0
2007-10-18 18:54:00,5.21276,5.21286,5.21157,5.21204,14000000.0
2007-10-18 18:55:00,5.21298,5.21311,5.21147,5.21208,10000000.0
2007-10-18 18:56:00,5.21153,5.2132,5.21153,5.21239,16000000.0
2007-10-18 18:57:00,5.21336,5.21336,5.21156,5.21211,17000000.0
2007-10-18 18:58:00,5.21203,5.21268,5.21114,5.21268,14000000.0
2007-10-18 18:59:00,5.21113,5.21245,5.21062,5.21062,14000000.0
2007-10-18 19:00:00,5.21215,5.21215,5.21098,5.21196,15000000.0
2007-10-18 19:01:00,5.21183,5.21204,5.21045,5.21045,15000000.0
2007-10-18 19:02:00,5.21171,5.21171,5.21016,5.21074,14000000.0
2007-10-18 19:03:00,5.21059,5.21116,5.20975,5.21057,14000000.0
2007-10-18 19:04:00,5.21081,5.21136,5.21025,5.21136,12000000.0
2007-10-18 19:05:00,5.21033,5.21137,5.20987,5.21053,15000000.0
2007-10-18 19:06:00,5.21137,5.21137,5.20993,5.21035,16000000.0
2007-10-18 19:07:00,5.21106,5.21106,5.20957,5.21017,20000000.0
2007-10-18 19:08:00,5.21016,5.21121,5.21007,5.21121,8000000.0
2007-10-18 19:09:00,5.21017,5.21112,5.21012,5.21012,17000000.0
2007-10-18 19:10:00,5.21009,5.2108,5.20993,5.2108,9000000.0
2007-10-18 19:11:00,5.21042,5.21179,5.21041,5.21117,16000000.0
2007-10-18 19:12:00,5.21163,5.21239,5.21069,5.21145,13000000.0
2007-10-18 19:13:00,5.21191,5.21213,5.21122,5.21166,10000000.0
2007-10-18 19:14:00,5.21158,5.21197,5.21044,5.21153,20000000.0
2007-10-18 19:15:00,5.21022,5.2117,5.21001,5.2117,12000000.0
2007-10-18 19:16:00,5.20995,5.21145,5.20995,5.21027,8000000.0
2007-10-18 19:17:00,5.21129,5.2115,5.2102,5.21093,18000000.0
2007-10-18 19:18:00,5.211,5.21194,5.21077,5.21194,11000000.0
2007-10-18 19:19:00,5.21123,5.21263,5.21104,5.21107,12000000.0
2007-10-18 19:20:00,5.21083,5.21236,5.21083,5.21236,14000000.0
2007-10-18 19:21:00,5.21073,5.21202,5.21066,5.21151,13000000.0
2007-10-18 19:22:00,5.21053,5.21186,5.21053,5.2117,12000000.0
2007-10-18 19:23:00,5.21042,5.21179,5.21042,5.21077,14000000.0
2007-10-18 19:24:00,5.21191,5.21217,5.21054,5.212,19000000.0
2007-10-18 19:25:00,5.21177,5.21233,5.21143,5.21228,8000000.0
2007-10-18 19:26:00,5.2118,5.21304,5.21152,5.21304,7000000.0
2007-10-18 19:27:00,5.21193,5.21255,5.21108,5.21194,20000000.0
2007-10-18 19:28:00,5.21199,5.21225,5.21069,5.21069,17000000.0
2007-10-18 19:29:00,5.21231,5.21271,5.21169,5.21259,10000000.0
2007-10-18 19:30:00,5.21171,5.2126,5.21082,5.21082,15000000.0
2007-10-18 19:31:00,5.211,5.2119,5.211,5.21182,11000000.0
2007-10-18 19:32:00,5.21221,5.21235,5.21125,5.21208,9000000.0
2007-10-18 19:33:00,5.21217,5.21217,5.21127,5.21171,14000000.0
2007-10-18 19:34:00,5.21075,5.21171,5.2107,5.21165,17000000.0
2007-10-18 19:35:00,5.21154,5.21173,5.21055,5.21065,8000000.0
2007-10-18 19:36:00,5.21178,5.21256,5.21104,5.21208,15000000.0
2007-10-18 19:37:00,5.21112,5.21224,5.21041,5.21041,8000000.0
2007-10-18 19:38:00,5.21029,5.21194,5.21015,5.21194,15000000.0
2007-10-18 19:39:00,5.20993,5.21206,5.20983,5.21206,17000000.0
2007-10-18 19:40:00,5.211,5.21141,5.2099,5.21096,16000000.0
2007-10-18 19:41:00,5.21103,5.21155,5.20989,5.21045,11000000.0
2007-10-18 19:42:00,5.21224,5.21224,5.21054,5.21196,15000000.0
2007-10-18 19:43:00,5.21074,5.2113,5.21008,5.2113,14000000.0
2007-10-18 19:44:00,5.20967,5.21138,5.20967,5.2109,14000000.0
2007-10-18 19:45:00,5.21008,5.21182,5.21008,5.21076,15000000.0
2007-10-18 19:46:00,5.20992,5.21159,5.20992,5.21159,15000000.0
2007-10-18 19:47:00,5.21048,5.21162,5.21048,5.21122,16000000.0
2007-10-18 19:48:00,5.21111,5.21145,5.21002,5.21072,16000000.0
2007-10-18 19:49:00,5.21047,5.21138,5.2104,5.2113,8000000.0
2007-10-18 19:50:00,5.20988,5.21131,5.20988,5.21131,9000000.0
2007-10-18 19:51:00,5.21091,5.21115,5.20988,5.21074,19000000.0
2007-10-18 19:52:00,5.21039,5.2114,5.21016,5.21061,11000000.0
2007-10-18 19:53:00,5.21095,5.21155,5.20968,5.20972,14000000.0
2007-10-18 19:54:00,5.21122,5.2121,5.20988,5.21184,18000000.0
2007-10-18 19:55:00,5.21185,5.21204,5.21052,5.21052,13000000.0
2007-10-18 19:56:00,5.21147,5.2117,5.21038,5.21043,10000000.0
2007-10-18 19:57:00,5.21152,5.21257,5.2107,5.2107,16000000.0
2007-10-18 19:58:00,5.21121,5.21144,5.20974,5.21098,15000000.0
2007-10-18 19:59:00,5.21139,5.21139,5.20975,5.21082,14000000.0
2007-10-18 20:00:00,5.21066,5.21115,5.21001,5.21017,11000000.0
2007-10-18 20:01:00,5.21058,5.21113,5.20992,5.21054,24000000.0
2007-10-18 20:02:00,5.21091,5.21128,5.21034,5.21071,11000000.0
2007-10-18 20:03:00,5.21023,5.21099,5.21019,5.21099,11000000.0
2007-10-18 20:04:00,5.21051,5.21111,5.2102,5.2104,10000000.0
2007-10-18 20:05:00,5.21036,5.21094,5.208,5.208,17000000.0
2007-10-18 20:06:00,5.20905,5.20966,5.20828,5.20962,10000000.0
2007-10-18 20:07:00,5.20906,5.20949,5.20791,5.20902,14000000.0
2007-10-18 20:08:00,5.20752,5.20866,5.20743,5.20743,13000000.0
2007-10-18 20:09:00,5.20806,5.20914,5.20796,5.20842,11000000.0
2007-10-18 20:10:00,5.20892,5.21,5.20844,5.20981,11000000.0
2007-10-18 20:11:00,5.20836,5.20909,5.20824,5.20895,9000000.0
2007-10-18 20:12:00,5.20894,5.20942,5.20793,5.20845,16000000.0
2007-10-18 20:13:00,5.20871,5.20897,5.20817,5.20897,11000000.0
2007-10-18 20:14:00,5.20843,5.2088,5.20824,5.20845,19000000.0
2007-10-18 20:15:00,5.20879,5.20949,5.20825,5.20884,13000000.0
2007-10-18 20:16:00,5.20816,5.20892,5.20799,5.20817,15000000.0
2007-10-18 20:17:00,5.20776,5.20861,5.20776,5.2085,8000000.0
2007-10-18 20:18:00,5.20896,5.20947,5.20833,5.20947,14000000.0
2007-10-18 20:19:00,5.20887,5.20954,5.20831,5.20932,14000000.0
2007-10-18 20:20:00,5.20881,5.20949,5.20837,5.20921,12000000.0
2007-10-18 20:21:00,5.20772,5.20896,5.2077,5.20823,9000000.0
2007-10-18 20:22:00,5.20794,5.20874,5.20762,5.20838,17000000.0
2007-10-18 20:23:00,5.20859,5.20916,5.20806,5.20806,11000000.0
2007-10-18 20:24:00,5.20881,5.20955,5.20808,5.20903,16000000.0
2007-10-18 20:25:00,5.20833,5.20933,5.20734,5.20734,11000000.0
2007-10-18 20:26:00,5.21001,5.21028,5.2091,5.20979,8000000.0
2007-10-18 20:27:00,5.21072,5.21084,5.20878,5.20897,13000000.0
2007-10-18 20:28:00,5.20862,5.21013,5.20862,5.20979,15000000.0
2007-10-18 20:29:00,5.20825,5.20895,5.2076,5.20876,16000000.0
2007-10-18 20:30:00,5.20831,5.20911,5.2083,5.20838,8000000.0
2007-10-18 20:31:00,5.20926,5.21015,5.20846,5.20953,18000000.0
2007-10-18 20:32:00,5.20952,5.20968,5.2087,5.20923,7000000.0
2007-10-18 20:33:00,5.21001,5.21001,5.20863,5.20863,13000000.0
2007-10-18 20:34:00,5.20824,5.20975,5.20824,5.20975,13000000.0
2007-10-18 20:35:00,5.20825,5.20941,5.20795,5.20941,9000000.0
2007-10-18 20:36:00,5.20886,5.20943,5.20777,5.20777,17000000.0
2007-10-18 20:37:00,5.20806,5.20934,5.20764,5.20934,14000000.0
2007-10-18 20:38:00,5.20763,5.20865,5.20756,5.20858,16000000.0
2007-10-18 20:39:00,5.20799,5.2086,5.20735,5.20812,14000000.0
2007-10-18 20:40:00,5.20833,5.20902,5.20747,5.2076,17000000.0
2007-10-18 20:41:00,5.2089,5.2089,5.20694,5.20796,16000000.0
2007-10-18 20:42:00,5.20727,5.20742,5.20616,5.20616,22000000.0
2007-10-18 20:43:00,5.20698,5.20735,5.20621,5.20716,18000000.0
2007-10-18 20:44:00,5.2073,5.20744,5.20596,5.20596,16000000.0
2007-10-18 20:45:00,5.20591,5.2078,5.20591,5.20623,8000000.0
2007-10-18 20:46:00,5.20763,5.20796,5.2065,5.20699,19000000.0
2007-10-18 20:47:00,5.2065,5.20753,5.20613,5.20753,12000000.0
2007-10-18 20:48:00,5.20795,5.20827,5.20704,5.20716,9000000.0
2007-10-18 20:49:00,5.20833,5.20833,5.20709,5.20746,19000000.0
2007-10-18 20:50:00,5.20681,5.20779,5.20654,5.20732,15000000.0
2007-10-18 20:51:00,5.20747,5.20812,5.20747,5.20787,9000000.0
2007-10-18 20:52:00,5.20779,5.20835,5.20682,5.20835,11000000.0
2007-10-18 20:53:00,5.20711,5.20836,5.20623,5.20756,15000000.0
2007-10-18 20:54:00,5.20722,5.20817,5.20681,5.20811,12000000.0
2007-10-18 20:55:00,5.2087,5.2087,5.20724,5.20779,18000000.0
2007-10-18 20:56:00,5.20842,5.20882,5.20725,5.20732,12000000.0
2007-10-18 20:57:00,5.20868,5.20945,5.20766,5.20809,13000000.0
2007-10-18 20:58:00,5.20939,5.20947,5.2077,5.20874,11000000.0
2007-10-18 20:59:00,5.20816,5.20889,5.20743,5.20743,11000000.0
2007-10-18 21:00:00,5.20905,5.20946,5.20788,5.20817,17000000.0
2007-10-18 21:01:00,5.20949,5.20952,5.20801,5.20914,10000000.0
2007-10-18 21:02:00,5.20858,5.20953,5.20832,5.20832,8000000.0
2007-10-18 21:03:00,5.20938,5.20993,5.20826,5.20876,19000000.0
2007-10-18 21:04:00,5.2081,5.20942,5.20776,5.20848,18000000.0
2007-10-18 21:05:00,5.20711,5.20852,5.20711,5.20829,14000000.0
2007-10-18 21:06:00,5.20891,5.20891,5.20717,5.20866,12000000.0
2007-10-18 21:07:00,5.20822,5.20871,5.20752,5.20871,10000000.0
2007-10-18 21:08:00,5.20736,5.20872,5.20736,5.20827,14000000.0
2007-10-18 21:09:00,5.20751,5.20844,5.20751,5.20793,16000000.0
2007-10-18 21:10:00,5.20923,5.20971,5.20813,5.20971,15000000.0
2007-10-18 21:11:00,5.20986,5.20986,5.20793,5.20879,13000000.0
2007-10-18 21:12:00,5.20893,5.20947,5.20813,5.20908,10000000.0
2007-10-18 21:13:00,5.20893,5.20929,5.2082,5.2082,14000000.0
2007-10-18 21:14:00,5.20772,5.20969,5.20769,5.20962,10000000.0
2007-10-18 21:15:00,5.21031,5.21084,5.20963,5.21041,15000000.0
2007-10-18 21:16:00,5.21073,5.21073,5.20944,5.21003,11000000.0
2007-10-18 21:17:00,5.20958,5.20997,5.2086,5.2086,13000000.0
2007-10-18 21:18:00,5.20964,5.20969,5.20848,5.20857,17000000.0
2007-10-18 21:19:00,5.20897,5.20968,5.20809,5.20876,12000000.0
2007-10-18 21:20:00,5.20812,5.20979,5.20812,5.20924,14000000.0
2007-10-18 21:21:00,5.20934,5.20934,5.20802,5.20883,11000000.0
2007-10-18 21:22:00,5.20895,5.20913,5.20809,5.20859,9000000.0
2007-10-18 21:23:00,5.2077,5.20942,5.2077,5.20916,7000000.0
2007-10-18 21:24:00,5.20893,5.20932,5.20832,5.20832,11000000.0
2007-10-18 21:25:00,5.21007,5.21007,5.20865,5.20885,7000000.0
2007-10-18 21:26:00,5.20905,5.20995,5.20875,5.20952,13000000.0
2007-10-18 21:27:00,5.20919,5.2095,5.20875,5.20906,11000000.0
2007-10-18 21:28:00,5.20868,5.2099,5.20792,5.2096,15000000.0
2007-10-18 21:29:00,5.2092,5.20966,5.20802,5.20849,12000000.0
2007-10-18 21:30:00,5.20792,5.2089,5.20792,5.20844,10000000.0
2007-10-18 21:31:00,5.20827,5.20924,5.20765,5.20765,10000000.0
2007-10-18 21:32:00,5.20781,5.20945,5.20765,5.20765,12000000.0
2007-10-18 21:33:00,5.20793,5.20915,5.20758,5.20758,19000000.0
2007-10-18 21:34:00,5.20694,5.20905,5.20694,5.20895,8000000.0
2007-10-18 21:35:00,5.20753,5.20905,5.20753,5.20844,20000000.0
2007-10-18 21:36:00,5.20925,5.20925,5.2076,5.2076,19000000.0
2007-10-18 21:37:00,5.20802,5.20971,5.20802,5.20954,19000000.0
2007-10-18 21:38:00,5.20935,5.20989,5.20834,5.20989,13000000.0
2007-10-18 21:39:00,5.20837,5.20837,5.20805,5.20811,17000000.0
2007-10-18 21:40:00,5.20947,5.20978,5.20885,5.20951,7000000.0
2007-10-18 21:41:00,5.20838,5.21034,5.20838,5.20957,11000000.0
2007-10-18 21:42:00,5.21041,5.21041,5.20908,5.20908,18000000.0
2007-10-18 21:43:00,5.20877,5.20996,5.20856,5.20856,13000000.0
2007-10-18 21:44:00,5.20913,5.20983,5.20822,5.20822,16000000.0
2007-10-18 21:45:00,5.20875,5.2095,5.20811,5.20896,11000000.0
2007-10-18 21:46:00,5.2085,5.20892,5.20784,5.20841,13000000.0
2007-10-18 21:47:00,5.20887,5.20887,5.20746,5.20746,13000000.0
2007-10-18 21:48:00,5.20899,5.20899,5.2072,5.20786,17000000.0
2007-10-18 21:49:00,5.20888,5.2091,5.20784,5.20809,8000000.0
2007-10-18 21:50:00,5.20774,5.20914,5.20763,5.2084,11000000.0
2007-10-18 21:51:00,5.20788,5.20928,5.20788,5.20884,13000000.0
2007-10-18 21:52:00,5.2088,5.20962,5.20838,5.20962,13000000.0
2007-10-18 21:53:00,5.20826,5.20964,5.2081,5.2081,14000000.0
2007-10-18 21:54:00,5.20911,5.20911,5.20793,5.20864,11000000.0
2007-10-18 21:55:00,5.20835,5.20889,5.20795,5.20889,17000000.0
2007-10-18 21:56:00,5.20862,5.20888,5.20753,5.20753,12000000.0
2007-10-18 21:57:00,5.20818,5.20908,5.20786,5.20844,16000000.0
2007-10-18 21:58:00,5.20878,5.20898,5.20785,5.20785,9000000.0
2007-10-18 21:59:00,5.20901,5.20965,5.20759,5.20917,18000000.0
2007-10-18 22:00:00,5.20755,5.20903,5.20734,5.20734,13000000.0
2007-10-18 22:01:00,5.20911,5.20911,5.20852,5.20876,11000000.0
2007-10-18 22:02:00,5.20919,5.20919,5.20761,5.20886,17000000.0
2007-10-18 22:03:00,5.20839,5.20868,5.2077,5.20833,23000000.0
2007-10-18 22:04:00,5.20828,5.20856,5.20723,5.20802,15000000.0
2007-10-18 22:05:00,5.20836,5.20935,5.2082,5.20888,14000000.0
2007-10-18 22:06:00,5.20894,5.20921,5.20806,5.20921,15000000.0
2007-10-18 22:07:00,5.20797,5.20962,5.20797,5.20941,9000000.0
2007-10-18 22:08:00,5.20932,5.20964,5.20847,5.20947,18000000.0
2007-10-18 22:09:00,5.20921,5.20995,5.20863,5.20863,11000000.0
2007-10-18 22:10:00,5.20975,5.20982,5.20882,5.20903,7000000.0
2007-10-18 22:11:00,5.20898,5.20906,5.20887,5.20906,8000000.0
2007-10-18 22:12:00,5.20913,5.20951,5.20815,5.20824,16000000.0
2007-10-18 22:13:00,5.20869,5.20992,5.20868,5.20959,24000000.0
2007-10-18 22:14:00,5.20946,5.2102,5.20893,5.20952,9000000.0
2007-10-18 22:15:00,5.21118,5.21157,5.21048,5.21109,10000000.0
2007-10-18 22:16:00,5.21112,5.21152,5.21006,5.21007,13000000.0
2007-10-18 22:17:00,5.21065,5.21065,5.21005,5.2101,20000000.0
2007-10-18 22:18:00,5.21116,5.21116,5.20964,5.21068,11000000.0
2007-10-18 22:19:00,5.20961,5.21066,5.20959,5.20997,15000000.0
2007-10-18 22:20:00,5.21088,5.21088,5.20868,5.20868,16000000.0
2007-10-18 22:21:00,5.20962,5.2101,5.20879,5.20882,12000000.0
2007-10-18 22:22:00,5.21012,5.21032,5.20893,5.2098,14000000.0
2007-10-18 22:23:00,5.21034,5.21034,5.20911,5.20955,11000000.0
2007-10-18 22:24:00,5.21035,5.21035,5.2091,5.21001,16000000.0
2007-10-18 22:25:00,5.21069,5.21121,5.20987,5.2102,14000000.0
2007-10-18 22:26:00,5.20956,5.21013,5.20914,5.20983,10000000.0
2007-10-18 22:27:00,5.20986,5.21041,5.20925,5.2094,14000000.0
2007-10-18 22:28:00,5.21089,5.21112,5.21077,5.21077,12000000.0
2007-10-18 22:29:00,5.21076,5.21076,5.20914,5.20914,13000000.0
2007-10-18 22:30:00,5.21001,5.21025,5.20919,5.21025,8000000.0
2007-10-18 22:31:00,5.20938,5.21004,5.20861,5.21004,11000000.0
2007-10-18 22:32:00,5.20908,5.21015,5.20847,5.20896,20000000.0
2007-10-18 22:33:00,5.20994,5.20994,5.20814,5.20868,11000000.0
2007-10-18 22:34:00,5.20932,5.2099,5.20842,5.20842,10000000.0
2007-10-18 22:35:00,5.20937,5.21019,5.20893,5.20893,13000000.0
2007-10-18 22:36:00,5.20978,5.20979,5.20886,5.20915,9000000.0
2007-10-18 22:37:00,5.20932,5.20947,5.20846,5.20947,13000000.0
2007-10-18 22:38:00,5.20968,5.20968,5.20758,5.20787,9000000.0
2007-10-18 22:39:00,5.20829,5.20868,5.20707,5.20745,12000000.0
2007-10-18 22:40:00,5.20727,5.20785,5.20679,5.20733,9000000.0
2007-10-18 22:41:00,5.20697,5.20789,5.20609,5.20721,14000000.0
2007-10-18 22:42:00,5.20698,5.20788,5.20612,5.20788,13000000.0
2007-10-18 22:43:00,5.20671,5.20785,5.20671,5.2074,12000000.0
2007-10-18 22:44:00,5.20715,5.20774,5.20657,5.20705,15000000.0
2007-10-18 22:45:00,5.2076,5.20792,5.20671,5.20728,13000000.0
2007-10-18 22:46:00,5.20759,5.20847,5.20705,5.20785,14000000.0
2007-10-18 22:47:00,5.20774,5.20846,5.20732,5.20817,15000000.0
2007-10-18 22:48:00,5.20774,5.20871,5.20719,5.20763,13000000.0
2007-10-18 22:49:00,5.20747,5.20791,5.20697,5.20718,13000000.0
2007-10-18 22:50:00,5.20805,5.20825,5.20805,5.20805,15000000.0
2007-10-18 22:51:00,5.20738,5.20745,5.20725,5.20725,14000000.0
2007-10-18 22:52:00,5.20748,5.20755,5.20735,5.20748,9000000.0
2007-10-18 22:53:00,5.20739,5.20751,5.2072,5.20738,15000000.0
2007-10-18 22:54:00,5.20755,5.20833,5.207,5.20761,17000000.0
2007-10-18 22:55:00,5.20695,5.2076,5.20642,5.20672,16000000.0
2007-10-18 22:56:00,5.20818,5.20818,5.20662,5.20662,13000000.0
2007-10-18 22:57:00,5.20799,5.20802,5.20663,5.20663,8000000.0
2007-10-18 22:58:00,5.20785,5.20785,5.20648,5.20678,8000000.0
2007-10-18 22:59:00,5.2072,5.20883,5.2072,5.20883,19000000.0
2007-10-18 23:00:00,5.20918,5.20918,5.20779,5.20779,10000000.0
2007-10-18 23:01:00,5.20977,5.20979,5.20826,5.20883,7000000.0
2007-10-18 23:02:00,5.20932,5.20974,5.2086,5.20866,15000000.0
2007-10-18 23:03:00,5.20921,5.20921,5.20723,5.2091,17000000.0
2007-10-18 23:04:00,5.20856,5.2086,5.20755,5.20782,19000000.0
2007-10-18 23:05:00,5.20867,5.2094,5.20789,5.20789,9000000.0
2007-10-18 23:06:00,5.20957,5.20962,5.20863,5.20905,12000000.0
2007-10-18 23:07:00,5.20929,5.20962,5.20853,5.20923,14000000.0
2007-10-18 23:08:00,5.20877,5.20936,5.20776,5.208,16000000.0
2007-10-18 23:09:00,5.20883,5.20889,5.20781,5.20825,9000000.0
2007-10-18 23:10:00,5.20822,5.20917,5.20779,5.20818,12000000.0
2007-10-18 23:11:00,5.20848,5.20886,5.20769,5.20775,14000000.0
2007-10-18 23:12:00,5.20858,5.20914,5.20818,5.20902,7000000.0
2007-10-18 23:13:00,5.20848,5.20882,5.20715,5.20854,14000000.0
2007-10-18 23:14:00,5.20859,5.20943,5.20829,5.20884,19000000.0
2007-10-18 23:15:00,5.20906,5.20928,5.20793,5.20886,13000000.0
2007-10-18 23:16:00,5.20893,5.20913,5.20802,5.20802,15000000.0
2007-10-18 23:17:00,5.20917,5.20952,5.20865,5.20885,11000000.0
2007-10-18 23:18:00,5.20853,5.20938,5.20787,5.20938,12000000.0
2007-10-18 23:19:00,5.20891,5.20928,5.20809,5.20821,14000000.0
2007-10-18 23:20:00,5.20891,5.20891,5.20669,5.20737,19000000.0
2007-10-18 23:21:00,5.20716,5.20785,5.20678,5.20754,7000000.0
2007-10-18 23:22:00,5.2067,5.20819,5.2067,5.20684,15000000.0
2007-10-18 23:23:00,5.20803,5.20828,5.20693,5.2077,11000000.0
2007-10-18 23:24:00,5.20852,5.20852,5.20658,5.20751,14000000.0
2007-10-18 23:25:00,5.20762,5.20858,5.20632,5.20632,11000000.0
2007-10-18 23:26:00,5.20746,5.20858,5.20734,5.20805,14000000.0
2007-10-18 23:27:00,5.20833,5.20867,5.20779,5.20843,11000000.0
2007-10-18 23:28:00,5.20824,5.20885,5.20773,5.20832,12000000.0
2007-10-18 23:29:00,5.20857,5.20875,5.20835,5.20872,16000000.0
2007-10-18 23:30:00,5.20776,5.20892,5.20748,5.20781,20000000.0
2007-10-18 23:31:00,5.20921,5.20933,5.20804,5.20866,11000000.0
2007-10-18 23:32:00,5.20871,5.20978,5.20828,5.20888,16000000.0
2007-10-18 23:33:00,5.20927,5.2098,5.20766,5.20851,12000000.0
2007-10-18 23:34:00,5.20894,5.20952,5.20814,5.2082,13000000.0
2007-10-18 23:35:00,5.20886,5.20921,5.20856,5.20887,9000000.0
2007-10-18 23:36:00,5.2101,5.21016,5.20933,5.2101,9000000.0
2007-10-18 23:37:00,5.21015,5.21048,5.20947,5.20947,14000000.0
2007-10-18 23:38:00,5.20995,5.21053,5.20963,5.21016,13000000.0
2007-10-18 23:39:00,5.21008,5.2102,5.209,5.20922,17000000.0
2007-10-18 23:40:00,5.20955,5.2105,5.20955,5.20989,12000000.0
2007-10-18 23:41:00,5.20975,5.21045,5.2093,5.2093,17000000.0
2007-10-18 23:42:00,5.20956,5.21058,5.20956,5.21011,22000000.0
2007-10-18 23:43:00,5.21018,5.21097,5.21018,5.21052,15000000.0
2007-10-18 23:44:00,5.21035,5.21094,5.20928,5.20936,14000000.0
2007-10-18 23:45:00,5.20906,5.20967,5.20902,5.20967,20000000.0
2007-10-18 23:46:00,5.20992,5.21096,5.2099,5.20994,14000000.0
2007-10-18 23:47:00,5.21049,5.21053,5.20936,5.20936,10000000.0
2007-10-18 23:48:00,5.20979,5.20979,5.20918,5.20918,18000000.0
2007-10-18 23:49:00,5.20927,5.21092,5.20927,5.20981,14000000.0
2007-10-18 23:50:00,5.21082,5.21202,5.21016,5.21093,13000000.0
2007-10-18 23:51:00,5.21029,5.21149,5.2102,5.21079,8000000.0
2007-10-18 23:52:00,5.21064,5.21145,5.20999,5.20999,16000000.0
2007-10-18 23:53:00,5.21066,5.21199,5.21048,5.21179,18000000.0
2007-10-18 23:54:00,5.21076,5.21201,5.21041,5.21201,12000000.0
2007-10-18 23:55:00,5.21058,5.2116,5.21053,5.21152,19000000.0
2007-10-18 23:56:00,5.21041,5.21182,5.21039,5.2112,14000000.0
2007-10-18 23:57:00,5.21086,5.21189,5.2105,5.21126,16000000.0
2007-10-18 23:58:00,5.21076,5.21099,5.21023,5.21023,13000000.0
2007-10-18 23:59:00,5.2109,5.21109,5.2107,5.21084,14000000.0
2007-10-19 00:00:00,5.21066,5.21188,5.2106,5.21139,17000000.0
2007-10-19 00:01:00,5.21154,5.21165,5.21026,5.21067,12000000.0
2007-10-19 00:02:00,5.21201,5.21201,5.21065,5.21099,15000000.0
2007-10-19 00:03:00,5.21142,5.21142,5.21035,5.21035,14000000.0
2007-10-19 00:04:00,5.21133,5.21133,5.2105,5.21125,12000000.0
2007-10-19 00:05:00,5.21137,5.21137,5.2103,5.2103,12000000.0
2007-10-19 00:06:00,5.21188,5.21195,5.21036,5.21068,12000000.0
2007-10-19 00:07:00,5.21043,5.21089,5.21042,5.21089,11000000.0
2007-10-19 00:08:00,5.20976,5.20976,5.20847,5.20847,15000000.0
2007-10-19 00:09:00,5.21126,5.21171,5.21022,5.21111,12000000.0
2007-10-19 00:10:00,5.21128,5.21152,5.20988,5.21017,19000000.0
2007-10-19 00:11:00,5.21138,5.21161,5.21095,5.21095,8000000.0
2007-10-19 00:12:00,5.21127,5.21184,5.21061,5.21061,9000000.0
2007-10-19 00:13:00,5.21157,5.21241,5.21125,5.2117,13000000.0
2007-10-19 00:14:00,5.21063,5.21167,5.21063,5.21167,14000000.0
2007-10-19 00:15:00,5.21088,5.21095,5.21075,5.21088,12000000.0
2007-10-19 00:16:00,5.21073,5.21214,5.21073,5.21161,12000000.0
2007-10-19 00:17:00,5.2115,5.21196,5.21086,5.21086,10000000.0
2007-10-19 00:18:00,5.21136,5.21159,5.20987,5.21112,19000000.0
2007-10-19 00:19:00,5.21217,5.21226,5.2113,5.21172,12000000.0
2007-10-19 00:20:00,5.21137,5.21137,5.21057,5.21057,11000000.0
2007-10-19 00:21:00,5.21076,5.2121,5.21076,5.21102,14000000.0
2007-10-19 00:22:00,5.21083,5.21083,5.21059,5.2107,13000000.0
2007-10-19 00:23:00,5.21043,5.2106,5.2104,5.21047,13000000.0
2007-10-19 00:24:00,5.21179,5.21179,5.21015,5.21096,9000000.0
2007-10-19 00:25:00,5.21041,5.21056,5.20912,5.21056,13000000.0
2007-10-19 00:26:00,5.20961,5.21022,5.20881,5.20914,14000000.0
2007-10-19 00:27:00,5.20907,5.20935,5.20836,5.20836,15000000.0
2007-10-19 00:28:00,5.2098,5.21019,5.20888,5.20948,7000000.0
2007-10-19 00:29:00,5.20957,5.20985,5.20865,5.20958,17000000.0
2007-10-19 00:30:00,5.20875,5.20875,5.20855,5.20855,9000000.0
2007-10-19 00:31:00,5.21053,5.21053,5.20914,5.20914,13000000.0
2007-10-19 00:32:00,5.20999,5.21048,5.2095,5.20996,8000000.0
2007-10-19 00:33:00,5.20898,5.20977,5.20898,5.2093,19000000.0
2007-10-19 00:34:00,5.20915,5.20968,5.20907,5.20968,15000000.0
2007-10-19 00:35:00,5.20925,5.20925,5.20905,5.20925,12000000.0
2007-10-19 00:36:00,5.20924,5.20984,5.20867,5.20961,15000000.0
2007-10-19 00:37:00,5.20973,5.20973,5.20815,5.2088,15000000.0
2007-10-19 00:38:00,5.2087,5.20909,5.20798,5.20909,18000000.0
2007-10-19 00:39:00,5.20883,5.20934,5.20765,5.20926,20000000.0
2007-10-19 00:40:00,5.20879,5.20879,5.20787,5.20787,10000000.0
2007-10-19 00:41:00,5.20905,5.20925,5.20905,5.20925,9000000.0
2007-10-19 00:42:00,5.20939,5.20939,5.2083,5.2083,16000000.0
2007-10-19 00:43:00,5.20957,5.20957,5.20811,5.2082,16000000.0
2007-10-19 00:44:00,5.20827,5.20908,5.20827,5.20837,10000000.0
2007-10-19 00:45:00,5.20765,5.20765,5.20745,5.20758,16000000.0
2007-10-19 00:46:00,5.20877,5.20877,5.20837,5.20837,12000000.0
2007-10-19 00:47:00,5.20815,5.20815,5.20795,5.20815,8000000.0
2007-10-19 00:48:00,5.20858,5.2094,5.20835,5.20936,16000000.0
2007-10-19 00:49:00,5.20891,5.20994,5.20881,5.20884,11000000.0
2007-10-19 00:50:00,5.20893,5.20893,5.20866,5.20866,9000000.0
2007-10-19 00:51:00,5.20892,5.2095,5.20862,5.20888,9000000.0
2007-10-19 00:52:00,5.20862,5.2105,5.20862,5.20943,18000000.0
2007-10-19 00:53:00,5.20939,5.20939,5.20858,5.20858,12000000.0
2007-10-19 00:54:00,5.20957,5.21012,5.20847,5.20847,12000000.0
2007-10-19 00:55:00,5.20968,5.20988,5.20857,5.20857,11000000.0
2007-10-19 00:56:00,5.20965,5.20965,5.20851,5.20928,14000000.0
2007-10-19 00:57:00,5.20811,5.20953,5.20811,5.20904,15000000.0
2007-10-19 00:58:00,5.20892,5.20892,5.20776,5.20806,9000000.0
2007-10-19 00:59:00,5.2087,5.20875,5.20753,5.20824,17000000.0
2007-10-19 01:00:00,5.20843,5.20853,5.20725,5.20725,12000000.0
2007-10-19 01:01:00,5.20733,5.20881,5.20733,5.20766,15000000.0
2007-10-19 01:02:00,5.20882,5.20925,5.20811,5.20922,10000000.0
2007-10-19 01:03:00,5.20997,5.20997,5.20808,5.20863,13000000.0
2007-10-19 01:04:00,5.20898,5.20898,5.20828,5.20828,13000000.0
2007-10-19 01:05:00,5.21007,5.21007,5.20856,5.20903,13000000.0
2007-10-19 01:06:00,5.2099,5.20997,5.20862,5.20898,12000000.0
2007-10-19 01:07:00,5.20745,5.20765,5.20745,5.20758,13000000.0
2007-10-19 01:08:00,5.20821,5.20881,5.20794,5.2087,15000000.0
2007-10-19 01:09:00,5.2085,5.20856,5.20738,5.20738,17000000.0
2007-10-19 01:10:00,5.20848,5.20878,5.2078,5.20813,10000000.0
2007-10-19 01:11:00,5.20764,5.20886,5.20764,5.20845,11000000.0
2007-10-19 01:12:00,5.20831,5.20887,5.20752,5.20887,10000000.0
2007-10-19 01:13:00,5.2092,5.20921,5.20894,5.20899,11000000.0
2007-10-19 01:14:00,5.20827,5.20864,5.20777,5.20864,13000000.0
2007-10-19 01:15:00,5.20859,5.20897,5.20757,5.20757,9000000.0
2007-10-19 01:16:00,5.20821,5.20852,5.20821,5.20831,12000000.0
2007-10-19 01:17:00,5.209,5.20901,5.20778,5.20799,11000000.0
2007-10-19 01:18:00,5.20901,5.20903,5.20768,5.20768,12000000.0
2007-10-19 01:19:00,5.20839,5.20897,5.20742,5.20834,19000000.0
2007-10-19 01:20:00,5.20915,5.20923,5.20835,5.20835,11000000.0
2007-10-19 01:21:00,5.20756,5.20902,5.20756,5.20812,12000000.0
2007-10-19 01:22:00,5.20776,5.20873,5.20776,5.20873,9000000.0
2007-10-19 01:23:00,5.20902,5.20903,5.208,5.20847,13000000.0
2007-10-19 01:24:00,5.20836,5.20932,5.20788,5.20792,14000000.0
2007-10-19 01:25:00,5.20871,5.20945,5.2087,5.20887,11000000.0
2007-10-19 01:26:00,5.20963,5.20991,5.20888,5.20966,10000000.0
2007-10-19 01:27:00,5.20956,5.21061,5.20912,5.20942,17000000.0
2007-10-19 01:28:00,5.21041,5.21041,5.20869,5.20875,13000000.0
2007-10-19 01:29:00,5.20987,5.20987,5.20853,5.20856,19000000.0
2007-10-19 01:30:00,5.20925,5.20925,5.20905,5.20918,15000000.0
2007-10-19 01:31:00,5.20803,5.20938,5.20803,5.20882,15000000.0
2007-10-19 01:32:00,5.20886,5.20945,5.20822,5.20822,12000000.0
2007-10-19 01:33:00,5.20879,5.20883,5.20796,5.20796,8000000.0
2007-10-19 01:34:00,5.20905,5.20925,5.20905,5.20925,18000000.0
2007-10-19 01:35:00,5.20905,5.20905,5.20789,5.20799,12000000.0
2007-10-19 01:36:00,5.20895,5.20895,5.2075,5.2075,16000000.0
2007-10-19 01:37:00,5.20804,5.20921,5.20804,5.20828,15000000.0
2007-10-19 01:38:00,5.20877,5.20877,5.20744,5.20756,18000000.0
2007-10-19 01:39:00,5.2086,5.20979,5.2086,5.20979,10000000.0
2007-10-19 01:40:00,5.2097,5.20972,5.20864,5.2089,11000000.0
2007-10-19 01:41:00,5.20901,5.21056,5.20901,5.20922,16000000.0
2007-10-19 01:42:00,5.20931,5.20998,5.20893,5.20922,14000000.0
2007-10-19 01:43:00,5.21042,5.21042,5.20867,5.20992,16000000.0
2007-10-19 01:44:00,5.21014,5.21014,5.20868,5.20868,15000000.0
2007-10-19 01:45:00,5.20888,5.20902,5.20875,5.20902,16000000.0
2007-10-19 01:46:00,5.2093,5.20985,5.20928,5.20959,9000000.0
2007-10-19 01:47:00,5.2093,5.20946,5.20853,5.20926,17000000.0
2007-10-19 01:48:00,5.20996,5.21,5.20858,5.20952,16000000.0
2007-10-19 01:49:00,5.20983,5.21003,5.20912,5.20912,10000000.0
2007-10-19 01:50:00,5.20885,5.20991,5.20869,5.20941,11000000.0
2007-10-19 01:51:00,5.20903,5.21056,5.20897,5.20982,12000000.0
2007-10-19 01:52:00,5.20971,5.20996,5.20864,5.20954,12000000.0
2007-10-19 01:53:00,5.20878,5.20999,5.20878,5.20903,18000000.0
2007-10-19 01:54:00,5.20845,5.20845,5.20825,5.20838,14000000.0
2007-10-19 01:55:00,5.20915,5.20935,5.20915,5.20915,18000000.0
2007-10-19 01:56:00,5.20914,5.20922,5.20893,5.20909,8000000.0
2007-10-19 01:57:00,5.20966,5.20966,5.20863,5.2092,13000000.0
2007-10-19 01:58:00,5.20969,5.20993,5.20913,5.20993,11000000.0
2007-10-19 01:59:00,5.20857,5.20873,5.20849,5.20857,11000000.0
2007-10-19 02:00:00,5.20987,5.20997,5.20891,5.20941,16000000.0
2007-10-19 02:01:00,5.20887,5.21044,5.20885,5.2103,21000000.0
2007-10-19 02:02:00,5.20947,5.20992,5.2092,5.20953,10000000.0
2007-10-19 02:03:00,5.21067,5.21068,5.20988,5.21004,8000000.0
2007-10-19 02:04:00,5.2112,5.2112,5.20982,5.21055,14000000.0
2007-10-19 02:05:00,5.20985,5.21113,5.20985,5.21003,14000000.0
2007-10-19 02:06:00,5.21062,5.21095,5.20981,5.2106,15000000.0
2007-10-19 02:07:00,5.20943,5.21048,5.20943,5.20978,10000000.0
2007-10-19 02:08:00,5.21046,5.21068,5.20948,5.21024,16000000.0
2007-10-19 02:09:00,5.21002,5.2103,5.20938,5.21013,18000000.0
2007-10-19 02:10:00,5.20978,5.20998,5.20851,5.20998,16000000.0
2007-10-19 02:11:00,5.20929,5.2095,5.2083,5.20858,14000000.0
2007-10-19 02:12:00,5.20945,5.20945,5.20925,5.20925,10000000.0
2007-10-19 02:13:00,5.20936,5.20961,5.20933,5.20949,15000000.0
2007-10-19 02:14:00,5.20992,5.20992,5.20825,5.20932,19000000.0
2007-10-19 02:15:00,5.20909,5.20954,5.20846,5.20952,12000000.0
2007-10-19 02:16:00,5.20907,5.20915,5.20895,5.20908,18000000.0
2007-10-19 02:17:00,5.20877,5.20885,5.20865,5.20865,14000000.0
2007-10-19 02:18:00,5.20902,5.21036,5.20882,5.20974,12000000.0
2007-10-19 02:19:00,5.21039,5.21063,5.20864,5.20896,14000000.0
2007-10-19 02:20:00,5.21047,5.21047,5.20897,5.20925,13000000.0
2007-10-19 02:21:00,5.20988,5.20988,5.20859,5.20859,15000000.0
2007-10-19 02:22:00,5.20899,5.20935,5.20899,5.20922,13000000.0
2007-10-19 02:23:00,5.21024,5.21024,5.20869,5.20905,16000000.0
2007-10-19 02:24:00,5.20971,5.20971,5.20812,5.20868,17000000.0
2007-10-19 02:25:00,5.20967,5.2101,5.20894,5.2101,10000000.0
2007-10-19 02:26:00,5.20905,5.20905,5.20834,5.20834,13000000.0
2007-10-19 02:27:00,5.20945,5.20945,5.20925,5.20945,7000000.0
2007-10-19 02:28:00,5.20963,5.20968,5.20876,5.20897,9000000.0
2007-10-19 02:29:00,5.20905,5.20987,5.20879,5.20892,20000000.0
2007-10-19 02:30:00,5.20868,5.20919,5.20837,5.20882,11000000.0
2007-10-19 02:31:00,5.20941,5.2098,5.20865,5.2098,9000000.0
2007-10-19 02:32:00,5.20826,5.20972,5.20826,5.2095,13000000.0
2007-10-19 02:33:00,5.20963,5.21029,5.20912,5.21029,14000000.0
2007-10-19 02:34:00,5.20969,5.21046,5.20887,5.2098,17000000.0
2007-10-19 02:35:00,5.20961,5.21004,5.20907,5.2094,15000000.0
2007-10-19 02:36:00,5.20868,5.20875,5.20855,5.20868,14000000.0
2007-10-19 02:37:00,5.20975,5.20975,5.20955,5.20968,13000000.0
2007-10-19 02:38:00,5.21015,5.21045,5.20909,5.20975,14000000.0
2007-10-19 02:39:00,5.20916,5.21006,5.20892,5.20967,15000000.0
2007-10-19 02:40:00,5.20999,5.21025,5.20851,5.20954,12000000.0
2007-10-19 02:41:00,5.2091,5.2095,5.20828,5.2087,13000000.0
2007-10-19 02:42:00,5.2083,5.2098,5.2083,5.20927,16000000.0
2007-10-19 02:43:00,5.20846,5.20941,5.20827,5.20832,18000000.0
2007-10-19 02:44:00,5.20935,5.20953,5.20849,5.20897,10000000.0
2007-10-19 02:45:00,5.2085,5.20931,5.20825,5.20827,14000000.0
2007-10-19 02:46:00,5.209,5.20965,5.20803,5.20803,18000000.0
2007-10-19 02:47:00,5.2099,5.21049,5.20826,5.21022,17000000.0
2007-10-19 02:48:00,5.20936,5.2112,5.20926,5.211,7000000.0
2007-10-19 02:49:00,5.20979,5.21062,5.2093,5.21016,13000000.0
2007-10-19 02:50:00,5.20985,5.2113,5.20976,5.2113,14000000.0
2007-10-19 02:51:00,5.21006,5.21171,5.20969,5.21056,15000000.0
2007-10-19 02:52:00,5.20997,5.21086,5.20991,5.20993,15000000.0
2007-10-19 02:53:00,5.21067,5.21131,5.21006,5.21006,9000000.0
2007-10-19 02:54:00,5.21031,5.21149,5.20974,5.21081,13000000.0
2007-10-19 02:55:00,5.20971,5.21116,5.20971,5.21029,11000000.0
2007-10-19 02:56:00,5.2103,5.21215,5.2103,5.21175,18000000.0
2007-10-19 02:57:00,5.21186,5.2132,5.2117,5.21252,13000000.0
2007-10-19 02:58:00,5.21254,5.21296,5.21203,5.21211,9000000.0
2007-10-19 02:59:00,5.21325,5.21338,5.21167,5.21338,14000000.0
2007-10-19 03:00:00,5.2132,5.21349,5.21242,5.21296,11000000.0
2007-10-19 03:01:00,5.2136,5.21454,5.21222,5.21222,11000000.0
2007-10-19 03:02:00,5.21208,5.21325,5.21196,5.21325,11000000.0
2007-10-19 03:03:00,5.21309,5.21326,5.21227,5.21227,23000000.0
2007-10-19 03:04:00,5.21159,5.21253,5.21149,5.21241,11000000.0
2007-10-19 03:05:00,5.21206,5.21244,5.21128,5.21128,17000000.0
2007-10-19 03:06:00,5.21266,5.21266,5.21125,5.21125,9000000.0
2007-10-19 03:07:00,5.21247,5.21307,5.2114,5.21296,15000000.0
2007-10-19 03:08:00,5.21317,5.21344,5.21151,5.21344,12000000.0
2007-10-19 03:09:00,5.21292,5.21362,5.21237,5.2134,15000000.0
2007-10-19 03:10:00,5.21383,5.21383,5.21243,5.21326,19000000.0
2007-10-19 03:11:00,5.2139,5.2139,5.21245,5.21328,15000000.0
2007-10-19 03:12:00,5.21348,5.21368,5.21247,5.21367,18000000.0
2007-10-19 03:13:00,5.2128,5.21448,5.21235,5.21249,18000000.0
2007-10-19 03:14:00,5.21378,5.21402,5.21294,5.21337,10000000.0
2007-10-19 03:15:00,5.21258,5.21418,5.21258,5.21362,7000000.0
2007-10-19 03:16:00,5.2138,5.21438,5.21334,5.21373,8000000.0
2007-10-19 03:17:00,5.21326,5.21388,5.21304,5.21388,10000000.0
2007-10-19 03:18:00,5.2129,5.21373,5.2125,5.2125,15000000.0
2007-10-19 03:19:00,5.21252,5.21319,5.21216,5.21319,10000000.0
2007-10-19 03:20:00,5.21203,5.21308,5.21196,5.21302,16000000.0
2007-10-19 03:21:00,5.21331,5.21331,5.21158,5.21214,11000000.0
2007-10-19 03:22:00,5.21172,5.21249,5.21149,5.21149,10000000.0
2007-10-19 03:23:00,5.21267,5.21267,5.21116,5.21163,12000000.0
2007-10-19 03:24:00,5.21176,5.21176,5.21098,5.211,13000000.0
2007-10-19 03:25:00,5.2127,5.2127,5.21126,5.21249,11000000.0
2007-10-19 03:26:00,5.21147,5.21204,5.21061,5.21074,13000000.0
2007-10-19 03:27:00,5.2123,5.21249,5.21108,5.21152,14000000.0
2007-10-19 03:28:00,5.21222,5.21265,5.21134,5.2126,18000000.0
2007-10-19 03:29:00,5.21293,5.21324,5.21146,5.21161,15000000.0
2007-10-19 03:30:00,5.21213,5.21285,5.21198,5.21269,10000000.0
2007-10-19 03:31:00,5.21208,5.21248,5.21082,5.21168,13000000.0
2007-10-19 03:32:00,5.21186,5.21288,5.21159,5.21284,16000000.0
2007-10-19 03:33:00,5.21175,5.21304,5.21173,5.21298,13000000.0
2007-10-19 03:34:00,5.21187,5.21307,5.21152,5.21215,16000000.0
2007-10-19 03:35:00,5.21204,5.21223,5.21129,5.21177,10000000.0
2007-10-19 03:36:00,5.21183,5.21183,5.21071,5.21084,11000000.0
2007-10-19 03:37:00,5.21159,5.21159,5.21031,5.21101,13000000.0
2007-10-19 03:38:00,5.21143,5.21191,5.21042,5.21075,13000000.0
2007-10-19 03:39:00,5.21044,5.21157,5.21024,5.21058,13000000.0
2007-10-19 03:40:00,5.21215,5.21215,5.21091,5.21135,12000000.0
2007-10-19 03:41:00,5.21186,5.21188,5.21078,5.21107,16000000.0
2007-10-19 03:42:00,5.21072,5.21251,5.21072,5.21169,21000000.0
2007-10-19 03:43:00,5.21155,5.21195,5.21107,5.21108,18000000.0
2007-10-19 03:44:00,5.21098,5.21186,5.21036,5.21159,15000000.0
2007-10-19 03:45:00,5.21129,5.21166,5.21066,5.21088,9000000.0
2007-10-19 03:46:00,5.21115,5.21157,5.21086,5.21149,8000000.0
2007-10-19 03:47:00,5.21091,5.21134,5.2102,5.2102,11000000.0
2007-10-19 03:48:00,5.21084,5.21132,5.2104,5.21132,9000000.0
2007-10-19 03:49:00,5.20997,5.21074,5.20902,5.20966,16000000.0
2007-10-19 03:50:00,5.20941,5.2106,5.20912,5.20965,19000000.0
2007-10-19 03:51:00,5.21068,5.21068,5.20917,5.20917,9000000.0
2007-10-19 03:52:00,5.20988,5.20995,5.20975,5.20995,19000000.0
2007-10-19 03:53:00,5.20951,5.2107,5.20951,5.21018,10000000.0
2007-10-19 03:54:00,5.21077,5.21104,5.20993,5.21004,17000000.0
2007-10-19 03:55:00,5.21047,5.21057,5.20965,5.21019,16000000.0
2007-10-19 03:56:00,5.21121,5.21152,5.21019,5.21019,7000000.0
2007-10-19 03:57:00,5.21031,5.21122,5.21023,5.21079,11000000.0
2007-10-19 03:58:00,5.21074,5.21218,5.21033,5.21086,12000000.0
2007-10-19 03:59:00,5.21094,5.21169,5.21006,5.21128,17000000.0
2007-10-19 04:00:00,5.21087,5.21201,5.2105,5.21172,12000000.0
2007-10-19 04:01:00,5.21005,5.21025,5.21005,5.21025,16000000.0
2007-10-19 04:02:00,5.21114,5.2113,5.21099,5.21099,14000000.0
2007-10-19 04:03:00,5.21201,5.21201,5.21101,5.21124,12000000.0
2007-10-19 04:04:00,5.21059,5.21172,5.21051,5.21095,16000000.0
2007-10-19 04:05:00,5.21126,5.21187,5.21087,5.21165,13000000.0
2007-10-19 04:06:00,5.2111,5.21217,5.21038,5.21038,16000000.0
2007-10-19 04:07:00,5.21203,5.21203,5.21043,5.21046,13000000.0
2007-10-19 04:08:00,5.21195,5.21224,5.21112,5.21189,14000000.0
2007-10-19 04:09:00,5.21167,5.21217,5.2109,5.21215,10000000.0
2007-10-19 04:10:00,5.21108,5.21235,5.21101,5.21191,12000000.0
2007-10-19 04:11:00,5.21119,5.21272,5.21119,5.21214,14000000.0
2007-10-19 04:12:00,5.21154,5.21267,5.21138,5.21209,19000000.0
2007-10-19 04:13:00,5.21198,5.21234,5.2114,5.2114,20000000.0
2007-10-19 04:14:00,5.21094,5.21101,5.21068,5.21082,12000000.0
2007-10-19 04:15:00,5.21266,5.2131,5.21159,5.21165,8000000.0
2007-10-19 04:16:00,5.21314,5.21329,5.21134,5.2132,13000000.0
2007-10-19 04:17:00,5.21209,5.21334,5.21203,5.21221,15000000.0
2007-10-19 04:18:00,5.21337,5.21337,5.21224,5.21256,9000000.0
2007-10-19 04:19:00,5.21261,5.21362,5.21203,5.2132,12000000.0
2007-10-19 04:20:00,5.21234,5.21307,5.21199,5.21258,9000000.0
2007-10-19 04:21:00,5.21315,5.21315,5.2122,5.21243,17000000.0
2007-10-19 04:22:00,5.21282,5.21364,5.21208,5.21266,14000000.0
2007-10-19 04:23:00,5.21235,5.21235,5.21215,5.21215,10000000.0
2007-10-19 04:24:00,5.21234,5.2131,5.21231,5.21248,12000000.0
2007-10-19 04:25:00,5.21178,5.21193,5.2117,5.21186,10000000.0
2007-10-19 04:26:00,5.21289,5.21308,5.21224,5.21268,7000000.0
2007-10-19 04:27:00,5.21192,5.2122,5.21177,5.21186,15000000.0
2007-10-19 04:28:00,5.21195,5.21258,5.21195,5.21258,7000000.0
2007-10-19 04:29:00,5.21176,5.21287,5.21158,5.21227,14000000.0
2007-10-19 04:30:00,5.21186,5.21246,5.21146,5.21244,11000000.0
2007-10-19 04:31:00,5.21105,5.21238,5.21105,5.21111,15000000.0
2007-10-19 04:32:00,5.21132,5.21259,5.21106,5.21106,17000000.0
2007-10-19 04:33:00,5.21238,5.21263,5.21089,5.21094,14000000.0
2007-10-19 04:34:00,5.21182,5.21182,5.21098,5.21099,9000000.0
2007-10-19 04:35:00,5.2111,5.21193,5.21098,5.21188,12000000.0
2007-10-19 04:36:00,5.21174,5.21175,5.21067,5.21157,12000000.0
2007-10-19 04:37:00,5.2114,5.21171,5.21043,5.2107,12000000.0
2007-10-19 04:38:00,5.21069,5.21155,5.21027,5.21068,11000000.0
2007-10-19 04:39:00,5.20992,5.21142,5.20992,5.21086,17000000.0
2007-10-19 04:40:00,5.21097,5.21169,5.21052,5.21103,9000000.0
2007-10-19 04:41:00,5.2114,5.21185,5.21081,5.21103,10000000.0
2007-10-19 04:42:00,5.21139,5.21167,5.21075,5.21075,8000000.0
2007-10-19 04:43:00,5.21133,5.21181,5.2104,5.21127,18000000.0
2007-10-19 04:44:00,5.21102,5.21122,5.2097,5.21041,9000000.0
2007-10-19 04:45:00,5.21062,5.21091,5.20997,5.21053,9000000.0
2007-10-19 04:46:00,5.21033,5.21092,5.20961,5.21043,16000000.0
2007-10-19 04:47:00,5.21041,5.2108,5.20941,5.21004,12000000.0
2007-10-19 04:48:00,5.21009,5.21047,5.20895,5.2091,10000000.0
2007-10-19 04:49:00,5.20924,5.2099,5.20819,5.20819,16000000.0
2007-10-19 04:50:00,5.20834,5.20953,5.2082,5.20838,16000000.0
2007-10-19 04:51:00,5.20906,5.20932,5.20807,5.2087,20000000.0
2007-10-19 04:52:00,5.2082,5.20886,5.20748,5.20849,13000000.0
2007-10-19 04:53:00,5.20861,5.20915,5.20809,5.20915,11000000.0
2007-10-19 04:54:00,5.20821,5.209,5.20798,5.20826,11000000.0
2007-10-19 04:55:00,5.20853,5.20942,5.20835,5.20927,12000000.0
2007-10-19 04:56:00,5.20931,5.21057,5.20928,5.20989,16000000.0
2007-10-19 04:57:00,5.20893,5.20978,5.2089,5.2089,7000000.0
2007-10-19 04:58:00,5.20944,5.21048,5.20908,5.2094,13000000.0
2007-10-19 04:59:00,5.20832,5.20977,5.20788,5.20872,17000000.0
2007-10-19 05:00:00,5.20744,5.20878,5.20744,5.20821,10000000.0
2007-10-19 05:01:00,5.2081,5.20897,5.2079,5.20804,13000000.0
2007-10-19 05:02:00,5.20789,5.20814,5.20758,5.20814,18000000.0
2007-10-19 05:03:00,5.20788,5.2086,5.20733,5.20788,9000000.0
2007-10-19 05:04:00,5.20842,5.20908,5.20788,5.20855,12000000.0
2007-10-19 05:05:00,5.20847,5.20874,5.20791,5.20824,10000000.0
2007-10-19 05:06:00,5.20798,5.20911,5.20727,5.20784,20000000.0
2007-10-19 05:07:00,5.20771,5.20846,5.20698,5.20698,10000000.0
2007-10-19 05:08:00,5.20736,5.20818,5.20675,5.20807,17000000.0
2007-10-19 05:09:00,5.20761,5.20848,5.20721,5.20848,15000000.0
2007-10-19 05:10:00,5.20724,5.20826,5.20717,5.20725,10000000.0
2007-10-19 05:11:00,5.20862,5.20867,5.20725,5.20833,16000000.0
2007-10-19 05:12:00,5.20724,5.20871,5.20723,5.20854,7000000.0
2007-10-19 05:13:00,5.20861,5.20907,5.20781,5.20907,12000000.0
2007-10-19 05:14:00,5.20866,5.20873,5.2071,5.20753,14000000.0
2007-10-19 05:15:00,5.20728,5.20797,5.20657,5.20668,16000000.0
2007-10-19 05:16:00,5.20724,5.20801,5.20651,5.20722,15000000.0
2007-10-19 05:17:00,5.20794,5.20794,5.20612,5.20634,10000000.0
2007-10-19 05:18:00,5.20586,5.20695,5.20586,5.2069,13000000.0
2007-10-19 05:19:00,5.20576,5.20702,5.20535,5.20651,13000000.0
2007-10-19 05:20:00,5.20642,5.2071,5.20589,5.20625,20000000.0
2007-10-19 05:21:00,5.20714,5.20717,5.20576,5.20612,9000000.0
2007-10-19 05:22:00,5.20595,5.20664,5.20542,5.20542,17000000.0
2007-10-19 05:23:00,5.20677,5.20677,5.20538,5.20674,14000000.0
2007-10-19 05:24:00,5.2056,5.20652,5.20488,5.20534,19000000.0
2007-10-19 05:25:00,5.20538,5.20575,5.20462,5.20538,13000000.0
2007-10-19 05:26:00,5.20502,5.20599,5.20439,5.20584,13000000.0
2007-10-19 05:27:00,5.2049,5.20643,5.2049,5.20585,13000000.0
2007-10-19 05:28:00,5.2049,5.20606,5.20464,5.20606,10000000.0
2007-10-19 05:29:00,5.20441,5.20575,5.20441,5.2053,17000000.0
2007-10-19 05:30:00,5.20512,5.20569,5.20512,5.20515,21000000.0
2007-10-19 05:31:00,5.20483,5.20575,5.20407,5.20523,13000000.0
2007-10-19 05:32:00,5.205,5.20587,5.20467,5.20538,16000000.0
2007-10-19 05:33:00,5.20562,5.20643,5.20492,5.20589,13000000.0
2007-10-19 05:34:00,5.20571,5.20654,5.20528,5.20567,13000000.0
2007-10-19 05:35:00,5.20555,5.20632,5.20507,5.20565,14000000.0
2007-10-19 05:36:00,5.20566,5.20611,5.20495,5.2053,18000000.0
2007-10-19 05:37:00,5.20663,5.20663,5.20458,5.20458,12000000.0
2007-10-19 05:38:00,5.20514,5.20616,5.205,5.20567,13000000.0
2007-10-19 05:39:00,5.20549,5.20623,5.20491,5.20612,21000000.0
2007-10-19 05:40:00,5.20482,5.2061,5.20482,5.20602,14000000.0
2007-10-19 05:41:00,5.20478,5.20632,5.20478,5.20587,13000000.0
2007-10-19 05:42:00,5.20608,5.20709,5.20512,5.20557,8000000.0
2007-10-19 05:43:00,5.20668,5.20743,5.20582,5.20705,13000000.0
2007-10-19 05:44:00,5.20731,5.20731,5.20638,5.20672,13000000.0
2007-10-19 05:45:00,5.20651,5.20734,5.20524,5.20524,24000000.0
2007-10-19 05:46:00,5.20599,5.20601,5.20458,5.20536,14000000.0
2007-10-19 05:47:00,5.20495,5.20549,5.20444,5.20525,11000000.0
2007-10-19 05:48:00,5.20633,5.20633,5.20489,5.20553,18000000.0
2007-10-19 05:49:00,5.20623,5.20623,5.20405,5.20405,10000000.0
2007-10-19 05:50:00,5.20565,5.20605,5.20461,5.20461,10000000.0
2007-10-19 05:51:00,5.20477,5.20477,5.20438,5.20445,11000000.0
2007-10-19 05:52:00,5.20685,5.20688,5.20521,5.2064,19000000.0
2007-10-19 05:53:00,5.20671,5.20681,5.20527,5.20668,15000000.0
2007-10-19 05:54:00,5.20566,5.2058,5.20508,5.20508,7000000.0
2007-10-19 05:55:00,5.2057,5.20633,5.20477,5.20595,12000000.0
2007-10-19 05:56:00,5.20524,5.20649,5.20524,5.20649,16000000.0
2007-10-19 05:57:00,5.20558,5.2061,5.20508,5.20508,11000000.0
2007-10-19 05:58:00,5.2057,5.2062,5.2049,5.20579,22000000.0
2007-10-19 05:59:00,5.20483,5.20576,5.20483,5.20576,9000000.0
2007-10-19 06:00:00,5.20529,5.20608,5.2049,5.20586,17000000.0
2007-10-19 06:01:00,5.20437,5.20559,5.20437,5.20478,18000000.0
2007-10-19 06:02:00,5.20516,5.20593,5.20486,5.20589,18000000.0
2007-10-19 06:03:00,5.2053,5.20599,5.2047,5.20565,16000000.0
2007-10-19 06:04:00,5.20581,5.20641,5.20524,5.20641,8000000.0
2007-10-19 06:05:00,5.20537,5.20602,5.2049,5.20556,10000000.0
2007-10-19 06:06:00,5.20531,5.20601,5.20485,5.20502,27000000.0
2007-10-19 06:07:00,5.20527,5.20543,5.20443,5.20468,17000000.0
2007-10-19 06:08:00,5.20508,5.20536,5.20461,5.20517,14000000.0
2007-10-19 06:09:00,5.2058,5.20598,5.20452,5.20533,13000000.0
2007-10-19 06:10:00,5.20493,5.20525,5.20438,5.20503,14000000.0
2007-10-19 06:11:00,5.20479,5.20554,5.20409,5.20472,16000000.0
2007-10-19 06:12:00,5.20435,5.20494,5.20282,5.20417,17000000.0
2007-10-19 06:13:00,5.20424,5.2044,5.20279,5.20341,14000000.0
2007-10-19 06:14:00,5.20337,5.20448,5.20278,5.20422,12000000.0
2007-10-19 06:15:00,5.20404,5.20496,5.20321,5.20445,13000000.0
2007-10-19 06:16:00,5.20509,5.20509,5.20353,5.20387,14000000.0
2007-10-19 06:17:00,5.20416,5.20416,5.20356,5.20356,11000000.0
2007-10-19 06:18:00,5.20399,5.20563,5.20392,5.20424,12000000.0
2007-10-19 06:19:00,5.20455,5.2053,5.20424,5.2053,19000000.0
2007-10-19 06:20:00,5.20435,5.20455,5.20435,5.20455,11000000.0
2007-10-19 06:21:00,5.20376,5.20497,5.20376,5.20415,9000000.0
2007-10-19 06:22:00,5.20528,5.20535,5.20373,5.20484,22000000.0
2007-10-19 06:23:00,5.20506,5.20548,5.20311,5.20311,18000000.0
2007-10-19 06:24:00,5.20447,5.20515,5.20395,5.20515,8000000.0
2007-10-19 06:25:00,5.20505,5.20505,5.20354,5.20471,9000000.0
2007-10-19 06:26:00,5.20405,5.20497,5.20341,5.20448,13000000.0
2007-10-19 06:27:00,5.20361,5.20532,5.20361,5.20493,15000000.0
2007-10-19 06:28:00,5.20407,5.20463,5.20329,5.20439,18000000.0
2007-10-19 06:29:00,5.20388,5.20467,5.20354,5.20437,16000000.0
2007-10-19 06:30:00,5.20489,5.20517,5.2036,5.20517,10000000.0
2007-10-19 06:31:00,5.20508,5.20535,5.20405,5.20476,13000000.0
2007-10-19 06:32:00,5.20454,5.2049,5.20406,5.20476,10000000.0
2007-10-19 06:33:00,5.20536,5.20634,5.20491,5.20607,10000000.0
2007-10-19 06:34:00,5.20683,5.20768,5.20602,5.2062,15000000.0
2007-10-19 06:35:00,5.208,5.208,5.20693,5.20744,13000000.0
2007-10-19 06:36:00,5.20704,5.20798,5.20654,5.20728,23000000.0
2007-10-19 06:37:00,5.20645,5.20729,5.20579,5.20579,11000000.0
2007-10-19 06:38:00,5.20708,5.20738,5.2062,5.20738,17000000.0
2007-10-19 06:39:00,5.20684,5.20722,5.20635,5.20635,8000000.0
2007-10-19 06:40:00,5.20655,5.20776,5.20654,5.20727,15000000.0
2007-10-19 06:41:00,5.20726,5.2075,5.20605,5.20715,15000000.0
2007-10-19 06:42:00,5.20647,5.20788,5.20647,5.20788,16000000.0
2007-10-19 06:43:00,5.20703,5.20879,5.20703,5.20784,12000000.0
2007-10-19 06:44:00,5.20726,5.20902,5.20726,5.20782,13000000.0
2007-10-19 06:45:00,5.20819,5.20918,5.20734,5.20918,14000000.0
2007-10-19 06:46:00,5.20887,5.2096,5.20782,5.20831,12000000.0
2007-10-19 06:47:00,5.20794,5.20889,5.20764,5.20858,11000000.0
2007-10-19 06:48:00,5.20922,5.20939,5.20793,5.20813,15000000.0
2007-10-19 06:49:00,5.20833,5.20929,5.20827,5.20865,17000000.0
2007-10-19 06:50:00,5.20827,5.20905,5.2079,5.20791,13000000.0
2007-10-19 06:51:00,5.20786,5.20857,5.20755,5.20755,8000000.0
2007-10-19 06:52:00,5.20906,5.20938,5.20803,5.2093,14000000.0
2007-10-19 06:53:00,5.2076,5.20891,5.2072,5.20776,13000000.0
2007-10-19 06:54:00,5.20794,5.20885,5.20726,5.20885,8000000.0
2007-10-19 06:55:00,5.20753,5.20834,5.20701,5.20761,10000000.0
2007-10-19 06:56:00,5.20777,5.20808,5.20713,5.20808,11000000.0
2007-10-19 06:57:00,5.20658,5.20665,5.20645,5.20645,17000000.0
2007-10-19 06:58:00,5.20696,5.20767,5.20693,5.20693,12000000.0
2007-10-19 06:59:00,5.208,5.20832,5.20727,5.20738,14000000.0
2007-10-19 07:00:00,5.20764,5.20866,5.2074,5.2074,11000000.0
2007-10-19 07:01:00,5.20914,5.20914,5.20772,5.20772,10000000.0
2007-10-19 07:02:00,5.20841,5.2093,5.20781,5.20799,14000000.0
2007-10-19 07:03:00,5.20786,5.20852,5.20771,5.20798,7000000.0
2007-10-19 07:04:00,5.20779,5.20868,5.20742,5.20757,16000000.0
2007-10-19 07:05:00,5.208,5.20862,5.20795,5.20853,15000000.0
2007-10-19 07:06:00,5.20895,5.20895,5.20727,5.20799,16000000.0
2007-10-19 07:07:00,5.20773,5.20829,5.20725,5.20794,12000000.0
2007-10-19 07:08:00,5.20798,5.20798,5.20699,5.20704,8000000.0
2007-10-19 07:09:00,5.20636,5.20757,5.20621,5.20683,8000000.0
2007-10-19 07:10:00,5.20748,5.20789,5.20629,5.20743,16000000.0
2007-10-19 07:11:00,5.20734,5.20823,5.20677,5.2077,17000000.0
2007-10-19 07:12:00,5.20805,5.20805,5.20785,5.20785,20000000.0
2007-10-19 07:13:00,5.20815,5.20821,5.20792,5.20808,18000000.0
2007-10-19 07:14:00,5.20807,5.20819,5.20797,5.20808,11000000.0
2007-10-19 07:15:00,5.20686,5.20746,5.20649,5.20746,18000000.0
2007-10-19 07:16:00,5.20726,5.20771,5.20606,5.20715,18000000.0
2007-10-19 07:17:00,5.20669,5.20749,5.20639,5.20729,12000000.0
2007-10-19 07:18:00,5.20739,5.20739,5.20571,5.2063,18000000.0
2007-10-19 07:19:00,5.20667,5.20675,5.20499,5.20599,14000000.0
2007-10-19 07:20:00,5.20608,5.20686,5.20562,5.20562,18000000.0
2007-10-19 07:21:00,5.2065,5.20677,5.20549,5.20587,13000000.0
2007-10-19 07:22:00,5.20592,5.20635,5.20512,5.20561,14000000.0
2007-10-19 07:23:00,5.20518,5.20597,5.20518,5.20583,15000000.0
2007-10-19 07:24:00,5.20692,5.20692,5.205,5.205,16000000.0
2007-10-19 07:25:00,5.20594,5.20636,5.20518,5.20581,15000000.0
2007-10-19 07:26:00,5.20682,5.20704,5.20484,5.20527,13000000.0
2007-10-19 07:27:00,5.20605,5.20631,5.20466,5.20538,12000000.0
2007-10-19 07:28:00,5.20553,5.20617,5.20396,5.20516,22000000.0
2007-10-19 07:29:00,5.20479,5.20551,5.20399,5.20551,16000000.0
2007-10-19 07:30:00,5.20536,5.20536,5.20317,5.20456,14000000.0
2007-10-19 07:31:00,5.20339,5.20384,5.20254,5.20261,13000000.0
2007-10-19 07:32:00,5.20287,5.20503,5.20287,5.20482,9000000.0
2007-10-19 07:33:00,5.20401,5.20443,5.20297,5.20297,7000000.0
2007-10-19 07:34:00,5.20537,5.20827,5.20375,5.2042,18000000.0
2007-10-19 07:35:00,5.20405,5.20459,5.20329,5.20459,9000000.0
2007-10-19 07:36:00,5.20375,5.20427,5.20293,5.20293,13000000.0
2007-10-19 07:37:00,5.20413,5.20425,5.20365,5.20425,11000000.0
2007-10-19 07:38:00,5.20366,5.20458,5.2032,5.20441,11000000.0
2007-10-19 07:39:00,5.20424,5.20424,5.2029,5.20383,19000000.0
2007-10-19 07:40:00,5.20372,5.2039,5.203,5.20362,11000000.0
2007-10-19 07:41:00,5.20416,5.20416,5.20266,5.20291,7000000.0
2007-10-19 07:42:00,5.20487,5.20827,5.20381,5.20381,13000000.0
2007-10-19 07:43:00,5.20364,5.20438,5.20275,5.2042,14000000.0
2007-10-19 07:44:00,5.20465,5.20465,5.20282,5.20282,10000000.0
2007-10-19 07:45:00,5.20381,5.20419,5.20336,5.20419,8000000.0
2007-10-19 07:46:00,5.20241,5.20395,5.20241,5.20294,13000000.0
2007-10-19 07:47:00,5.20283,5.20411,5.20267,5.20369,15000000.0
2007-10-19 07:48:00,5.20386,5.20423,5.20307,5.2031,13000000.0
2007-10-19 07:49:00,5.2033,5.20403,5.20303,5.20366,10000000.0
2007-10-19 07:50:00,5.2038,5.20455,5.2028,5.20352,17000000.0
2007-10-19 07:51:00,5.20247,5.20303,5.19952,5.19952,16000000.0
2007-10-19 07:52:00,5.20029,5.20373,5.19896,5.20178,13000000.0
2007-10-19 07:53:00,5.2016,5.2018,5.20034,5.20136,10000000.0
2007-10-19 07:54:00,5.20068,5.20154,5.20018,5.20102,11000000.0
2007-10-19 07:55:00,5.20116,5.20116,5.19891,5.19891,12000000.0
2007-10-19 07:56:00,5.19918,5.20121,5.19918,5.20053,13000000.0
2007-10-19 07:57:00,5.20076,5.20115,5.19977,5.20012,8000000.0
2007-10-19 07:58:00,5.20061,5.20183,5.20004,5.2011,14000000.0
2007-10-19 07:59:00,5.20193,5.20222,5.2004,5.20212,15000000.0
2007-10-19 08:00:00,5.20291,5.20308,5.20159,5.20265,10000000.0
2007-10-19 08:01:00,5.20204,5.20429,5.20204,5.204,13000000.0
2007-10-19 08:02:00,5.20381,5.20395,5.20235,5.20265,14000000.0
2007-10-19 08:03:00,5.20338,5.20407,5.20252,5.20344,12000000.0
2007-10-19 08:04:00,5.2033,5.20435,5.20264,5.20435,16000000.0
2007-10-19 08:05:00,5.20438,5.20438,5.20249,5.20295,14000000.0
2007-10-19 08:06:00,5.20323,5.20407,5.20245,5.20292,19000000.0
2007-10-19 08:07:00,5.20275,5.2039,5.20194,5.20194,19000000.0
2007-10-19 08:08:00,5.20341,5.20373,5.20245,5.20245,11000000.0
2007-10-19 08:09:00,5.20362,5.20399,5.20303,5.20358,10000000.0
2007-10-19 08:10:00,5.2039,5.20569,5.20368,5.20569,16000000.0
2007-10-19 08:11:00,5.20596,5.20646,5.2051,5.20569,9000000.0
2007-10-19 08:12:00,5.20594,5.20623,5.20511,5.20621,10000000.0
2007-10-19 08:13:00,5.20503,5.20605,5.20469,5.2058,11000000.0
2007-10-19 08:14:00,5.20576,5.20634,5.20509,5.20634,12000000.0
2007-10-19 08:15:00,5.20589,5.20657,5.20527,5.20582,15000000.0
2007-10-19 08:16:00,5.20581,5.20677,5.20533,5.20622,14000000.0
2007-10-19 08:17:00,5.20619,5.20655,5.20488,5.20488,10000000.0
2007-10-19 08:18:00,5.20572,5.20615,5.20527,5.20578,9000000.0
2007-10-19 08:19:00,5.20647,5.20804,5.20607,5.20659,11000000.0
2007-10-19 08:20:00,5.20719,5.20876,5.20667,5.20794,11000000.0
2007-10-19 08:21:00,5.20701,5.20787,5.20673,5.20751,20000000.0
2007-10-19 08:22:00,5.20836,5.20846,5.20314,5.20527,8000000.0
2007-10-19 08:23:00,5.20771,5.20844,5.207,5.20768,12000000.0
2007-10-19 08:24:00,5.20687,5.20755,5.20621,5.20686,13000000.0
2007-10-19 08:25:00,5.20764,5.20799,5.2063,5.20675,12000000.0
2007-10-19 08:26:00,5.20782,5.208,5.20647,5.208,13000000.0
2007-10-19 08:27:00,5.20769,5.2086,5.20705,5.20851,11000000.0
2007-10-19 08:28:00,5.2091,5.2091,5.20804,5.20817,8000000.0
2007-10-19 08:29:00,5.20743,5.20903,5.20743,5.20903,12000000.0
2007-10-19 08:30:00,5.20743,5.20876,5.20716,5.20716,11000000.0
2007-10-19 08:31:00,5.20652,5.20754,5.20648,5.2074,10000000.0
2007-10-19 08:32:00,5.20795,5.20842,5.20698,5.20705,13000000.0
2007-10-19 08:33:00,5.20697,5.20885,5.20697,5.20843,11000000.0
2007-10-19 08:34:00,5.20812,5.2092,5.20716,5.20716,17000000.0
2007-10-19 08:35:00,5.20755,5.2081,5.2061,5.2061,11000000.0
2007-10-19 08:36:00,5.20692,5.208,5.20634,5.20634,10000000.0
2007-10-19 08:37:00,5.20717,5.20717,5.20434,5.20504,9000000.0
2007-10-19 08:38:00,5.20343,5.20485,5.20303,5.20465,18000000.0
2007-10-19 08:39:00,5.20668,5.20737,5.20485,5.20526,8000000.0
2007-10-19 08:40:00,5.20298,5.2046,5.20202,5.2046,7000000.0
2007-10-19 08:41:00,5.20319,5.2045,5.20255,5.20255,16000000.0
2007-10-19 08:42:00,5.20231,5.20455,5.20231,5.20455,14000000.0
2007-10-19 08:43:00,5.20363,5.20671,5.202,5.20607,12000000.0
2007-10-19 08:44:00,5.20674,5.20727,5.20587,5.20606,9000000.0
2007-10-19 08:45:00,5.20557,5.20631,5.20486,5.20615,18000000.0
2007-10-19 08:46:00,5.20619,5.20619,5.2039,5.20473,14000000.0
2007-10-19 08:47:00,5.20426,5.20669,5.20426,5.20668,18000000.0
2007-10-19 08:48:00,5.20639,5.20639,5.20423,5.20482,12000000.0
2007-10-19 08:49:00,5.20324,5.2043,5.20187,5.20397,14000000.0
2007-10-19 08:50:00,5.20302,5.20336,5.20128,5.20147,16000000.0
2007-10-19 08:51:00,5.20193,5.20234,5.2012,5.2023,21000000.0
2007-10-19 08:52:00,5.20126,5.20234,5.20041,5.20181,20000000.0
2007-10-19 08:53:00,5.2014,5.20201,5.20091,5.2014,7000000.0
2007-10-19 08:54:00,5.20241,5.20309,5.20056,5.20234,17000000.0
2007-10-19 08:55:00,5.20176,5.20344,5.20154,5.20344,12000000.0
2007-10-19 08:56:00,5.20377,5.204,5.20256,5.2027,17000000.0
2007-10-19 08:57:00,5.20431,5.20497,5.203,5.20493,16000000.0
2007-10-19 08:58:00,5.20594,5.20603,5.20379,5.20379,12000000.0
2007-10-19 08:59:00,5.20752,5.20808,5.20614,5.20622,13000000.0
2007-10-19 09:00:00,5.20601,5.20805,5.20597,5.20726,17000000.0
2007-10-19 09:01:00,5.20765,5.20827,5.20693,5.20804,13000000.0
2007-10-19 09:02:00,5.20731,5.20807,5.20683,5.20728,8000000.0
2007-10-19 09:03:00,5.20724,5.20799,5.20642,5.20799,16000000.0
2007-10-19 09:04:00,5.20641,5.20802,5.20641,5.20715,8000000.0
2007-10-19 09:05:00,5.2061,5.20742,5.20594,5.20681,11000000.0
2007-10-19 09:06:00,5.20723,5.20762,5.20625,5.20667,10000000.0
2007-10-19 09:07:00,5.20579,5.20747,5.20579,5.20637,10000000.0
2007-10-19 09:08:00,5.20647,5.20855,5.20604,5.20831,19000000.0
2007-10-19 09:09:00,5.20939,5.20939,5.20828,5.20928,16000000.0
2007-10-19 09:10:00,5.20959,5.21136,5.20959,5.21094,8000000.0
2007-10-19 09:11:00,5.20875,5.2102,5.20835,5.20949,11000000.0
2007-10-19 09:12:00,5.20784,5.20987,5.20781,5.20916,16000000.0
2007-10-19 09:13:00,5.21003,5.21069,5.20865,5.20947,15000000.0
2007-10-19 09:14:00,5.20916,5.21069,5.20898,5.21063,17000000.0
2007-10-19 09:15:00,5.20905,5.21006,5.20874,5.20911,12000000.0
2007-10-19 09:16:00,5.20943,5.2099,5.20766,5.20766,14000000.0
2007-10-19 09:17:00,5.20917,5.20986,5.20816,5.20939,14000000.0
2007-10-19 09:18:00,5.20939,5.20953,5.20764,5.20922,18000000.0
2007-10-19 09:19:00,5.20736,5.20959,5.20736,5.20773,14000000.0
2007-10-19 09:20:00,5.20879,5.21033,5.20802,5.2099,18000000.0
2007-10-19 09:21:00,5.21092,5.21092,5.20905,5.2094,17000000.0
2007-10-19 09:22:00,5.20984,5.21084,5.20952,5.21084,13000000.0
2007-10-19 09:23:00,5.21003,5.21034,5.20983,5.21019,12000000.0
2007-10-19 09:24:00,5.20994,5.21001,5.20851,5.20899,14000000.0
2007-10-19 09:25:00,5.20893,5.21063,5.20871,5.21063,9000000.0
2007-10-19 09:26:00,5.20932,5.21063,5.20899,5.20906,13000000.0
2007-10-19 09:27:00,5.20912,5.21025,5.20856,5.20879,13000000.0
2007-10-19 09:28:00,5.20967,5.21094,5.20946,5.21058,19000000.0
2007-10-19 09:29:00,5.21101,5.21155,5.2098,5.21155,14000000.0
2007-10-19 09:30:00,5.20999,5.21116,5.20941,5.20968,15000000.0
2007-10-19 09:31:00,5.21098,5.21114,5.20985,5.20998,11000000.0
2007-10-19 09:32:00,5.21109,5.21134,5.20986,5.2112,16000000.0
2007-10-19 09:33:00,5.2105,5.2105,5.20928,5.20987,9000000.0
2007-10-19 09:34:00,5.20952,5.21059,5.2088,5.20969,18000000.0
2007-10-19 09:35:00,5.2105,5.21161,5.2093,5.21118,14000000.0
2007-10-19 09:36:00,5.21035,5.21127,5.20969,5.21045,16000000.0
2007-10-19 09:37:00,5.2114,5.2114,5.2098,5.21035,20000000.0
2007-10-19 09:38:00,5.21038,5.21173,5.20983,5.20983,19000000.0
2007-10-19 09:39:00,5.21171,5.21171,5.20968,5.20992,16000000.0
2007-10-19 09:40:00,5.21174,5.21174,5.2115,5.21171,12000000.0
2007-10-19 09:41:00,5.21113,5.21113,5.20917,5.21016,18000000.0
2007-10-19 09:42:00,5.21114,5.21153,5.20959,5.21145,16000000.0
2007-10-19 09:43:00,5.21096,5.21106,5.20962,5.21036,15000000.0
2007-10-19 09:44:00,5.21203,5.21234,5.21011,5.21063,13000000.0
2007-10-19 09:45:00,5.21197,5.21216,5.21046,5.21046,13000000.0
2007-10-19 09:46:00,5.21188,5.21383,5.21109,5.21383,17000000.0
2007-10-19 09:47:00,5.21237,5.21439,5.21237,5.21319,13000000.0
2007-10-19 09:48:00,5.21483,5.2153,5.21358,5.21429,16000000.0
2007-10-19 09:49:00,5.21579,5.21603,5.21349,5.21579,17000000.0
2007-10-19 09:50:00,5.21629,5.21904,5.21524,5.2186,12000000.0
2007-10-19 09:51:00,5.21829,5.2184,5.2158,5.21592,16000000.0
2007-10-19 09:52:00,5.21665,5.21665,5.21451,5.21555,16000000.0
2007-10-19 09:53:00,5.21533,5.21588,5.21394,5.21394,15000000.0
2007-10-19 09:54:00,5.21548,5.216,5.21412,5.21451,15000000.0
2007-10-19 09:55:00,5.21527,5.21575,5.21462,5.21504,15000000.0
2007-10-19 09:56:00,5.21612,5.21659,5.21498,5.21603,17000000.0
2007-10-19 09:57:00,5.21454,5.21704,5.21452,5.21628,12000000.0
2007-10-19 09:58:00,5.21613,5.21685,5.21526,5.21685,14000000.0
2007-10-19 09:59:00,5.21611,5.21611,5.21474,5.2154,10000000.0
2007-10-19 10:00:00,5.21495,5.21727,5.21495,5.21727,11000000.0
2007-10-19 10:01:00,5.2158,5.21727,5.2158,5.21727,24000000.0
2007-10-19 10:02:00,5.21755,5.21804,5.2165,5.2165,14000000.0
2007-10-19 10:03:00,5.21802,5.21802,5.21581,5.21646,16000000.0
2007-10-19 10:04:00,5.21721,5.21721,5.21535,5.21582,10000000.0
2007-10-19 10:05:00,5.21684,5.21684,5.21497,5.21556,10000000.0
2007-10-19 10:06:00,5.21614,5.21645,5.21553,5.21645,9000000.0
2007-10-19 10:07:00,5.21632,5.21632,5.21363,5.21401,11000000.0
2007-10-19 10:08:00,5.21397,5.21567,5.21397,5.21546,9000000.0
2007-10-19 10:09:00,5.21475,5.21548,5.21436,5.21517,11000000.0
2007-10-19 10:10:00,5.21418,5.21578,5.21418,5.21488,15000000.0
2007-10-19 10:11:00,5.21538,5.21538,5.21329,5.21353,16000000.0
2007-10-19 10:12:00,5.21526,5.21526,5.21265,5.21392,19000000.0
2007-10-19 10:13:00,5.21263,5.21363,5.21231,5.21363,9000000.0
2007-10-19 10:14:00,5.21382,5.21467,5.21295,5.21323,11000000.0
2007-10-19 10:15:00,5.21455,5.21476,5.21341,5.21468,8000000.0
2007-10-19 10:16:00,5.2146,5.2146,5.21341,5.21373,17000000.0
2007-10-19 10:17:00,5.21491,5.21491,5.21377,5.2142,16000000.0
2007-10-19 10:18:00,5.21473,5.21528,5.21368,5.21409,16000000.0
2007-10-19 10:19:00,5.21406,5.21478,5.2132,5.21361,17000000.0
2007-10-19 10:20:00,5.21424,5.21448,5.21238,5.21238,16000000.0
2007-10-19 10:21:00,5.21291,5.21374,5.2127,5.21349,7000000.0
2007-10-19 10:22:00,5.21348,5.21445,5.2129,5.21445,10000000.0
2007-10-19 10:23:00,5.2143,5.2143,5.21208,5.21403,14000000.0
2007-10-19 10:24:00,5.21287,5.21385,5.21227,5.21385,13000000.0
2007-10-19 10:25:00,5.21233,5.21393,5.21229,5.21352,12000000.0
2007-10-19 10:26:00,5.21326,5.21385,5.21202,5.21385,11000000.0
2007-10-19 10:27:00,5.21283,5.21353,5.21245,5.21306,13000000.0
2007-10-19 10:28:00,5.21274,5.21409,5.21201,5.21376,13000000.0
2007-10-19 10:29:00,5.2134,5.2134,5.21198,5.21198,11000000.0
2007-10-19 10:30:00,5.21247,5.21348,5.21184,5.21184,9000000.0
2007-10-19 10:31:00,5.21388,5.21513,5.21281,5.21496,16000000.0
2007-10-19 10:32:00,5.21475,5.21519,5.21363,5.21414,9000000.0
2007-10-19 10:33:00,5.21476,5.2164,5.21437,5.21614,12000000.0
2007-10-19 10:34:00,5.21401,5.215,5.21335,5.21413,11000000.0
2007-10-19 10:35:00,5.21279,5.21366,5.21252,5.21336,17000000.0
2007-10-19 10:36:00,5.21323,5.21572,5.21323,5.21476,10000000.0
2007-10-19 10:37:00,5.21333,5.21492,5.21333,5.21396,15000000.0
2007-10-19 10:38:00,5.2144,5.21522,5.21346,5.21508,17000000.0
2007-10-19 10:39:00,5.21363,5.21482,5.21345,5.21351,13000000.0
2007-10-19 10:40:00,5.21433,5.21457,5.21327,5.21386,10000000.0
2007-10-19 10:41:00,5.21396,5.21494,5.21368,5.2144,15000000.0
2007-10-19 10:42:00,5.21575,5.21575,5.21384,5.2139,12000000.0
2007-10-19 10:43:00,5.215,5.21589,5.21435,5.21589,13000000.0
2007-10-19 10:44:00,5.21455,5.2158,5.21429,5.21567,12000000.0
2007-10-19 10:45:00,5.21573,5.21596,5.21441,5.21497,13000000.0
2007-10-19 10:46:00,5.21561,5.21604,5.21401,5.21457,13000000.0
2007-10-19 10:47:00,5.21578,5.21578,5.21397,5.21507,7000000.0
2007-10-19 10:48:00,5.21454,5.21526,5.21409,5.21455,12000000.0
2007-10-19 10:49:00,5.21429,5.21559,5.21413,5.21457,10000000.0
2007-10-19 10:50:00,5.21491,5.21603,5.21418,5.21464,14000000.0
2007-10-19 10:51:00,5.21616,5.21616,5.21437,5.21529,11000000.0
2007-10-19 10:52:00,5.21517,5.21517,5.21337,5.21349,20000000.0
2007-10-19 10:53:00,5.21474,5.21497,5.21384,5.21431,9000000.0
2007-10-19 10:54:00,5.21416,5.21493,5.2125,5.21462,18000000.0
2007-10-19 10:55:00,5.21321,5.21379,5.21249,5.21249,10000000.0
2007-10-19 10:56:00,5.21295,5.21295,5.21061,5.21084,11000000.0
2007-10-19 10:57:00,5.21205,5.21238,5.21115,5.21126,8000000.0
2007-10-19 10:58:00,5.21216,5.21231,5.21123,5.21123,10000000.0
2007-10-19 10:59:00,5.21141,5.21251,5.21141,5.21217,10000000.0
2007-10-19 11:00:00,5.21276,5.21322,5.21157,5.2117,15000000.0
2007-10-19 11:01:00,5.21273,5.21313,5.2115,5.21188,12000000.0
2007-10-19 11:02:00,5.21172,5.21289,5.21172,5.21208,8000000.0
2007-10-19 11:03:00,5.21275,5.21275,5.21054,5.21073,11000000.0
2007-10-19 11:04:00,5.2109,5.21292,5.2109,5.21266,15000000.0
2007-10-19 11:05:00,5.21216,5.21304,5.21098,5.2114,17000000.0
2007-10-19 11:06:00,5.21311,5.21324,5.2118,5.21234,12000000.0
2007-10-19 11:07:00,5.21348,5.21348,5.21243,5.21316,11000000.0
2007-10-19 11:08:00,5.21189,5.21498,5.21189,5.21331,22000000.0
2007-10-19 11:09:00,5.21397,5.21469,5.21322,5.21363,9000000.0
2007-10-19 11:10:00,5.21519,5.2155,5.21385,5.21469,16000000.0
2007-10-19 11:11:00,5.2154,5.2154,5.21422,5.21422,7000000.0
2007-10-19 11:12:00,5.2153,5.21577,5.21415,5.21438,15000000.0
2007-10-19 11:13:00,5.21534,5.21534,5.21442,5.2145,11000000.0
2007-10-19 11:14:00,5.21431,5.21534,5.21342,5.21369,18000000.0
2007-10-19 11:15:00,5.21336,5.21504,5.21336,5.21408,11000000.0
2007-10-19 11:16:00,5.21422,5.21493,5.2129,5.2129,13000000.0
2007-10-19 11:17:00,5.21419,5.21419,5.21276,5.21317,13000000.0
2007-10-19 11:18:00,5.21369,5.21433,5.21323,5.21371,9000000.0
2007-10-19 11:19:00,5.21281,5.2145,5.21281,5.2138,17000000.0
2007-10-19 11:20:00,5.21408,5.21467,5.21338,5.21338,14000000.0
2007-10-19 11:21:00,5.21436,5.21436,5.21275,5.21422,14000000.0
2007-10-19 11:22:00,5.21254,5.2138,5.21199,5.21292,22000000.0
2007-10-19 11:23:00,5.21167,5.21339,5.21167,5.21324,8000000.0
2007-10-19 11:24:00,5.21342,5.21357,5.21183,5.21203,18000000.0
2007-10-19 11:25:00,5.21264,5.2133,5.21206,5.2133,9000000.0
2007-10-19 11:26:00,5.21305,5.21395,5.21188,5.21334,15000000.0
2007-10-19 11:27:00,5.21283,5.21363,5.21253,5.21363,10000000.0
2007-10-19 11:28:00,5.21238,5.21428,5.21238,5.21428,13000000.0
2007-10-19 11:29:00,5.21262,5.21413,5.21262,5.21365,17000000.0
2007-10-19 11:30:00,5.21309,5.21432,5.2124,5.2136,13000000.0
2007-10-19 11:31:00,5.21338,5.21409,5.21334,5.21407,12000000.0
2007-10-19 11:32:00,5.21232,5.21358,5.21232,5.21352,20000000.0
2007-10-19 11:33:00,5.21307,5.21405,5.21228,5.21333,16000000.0
2007-10-19 11:34:00,5.21358,5.21422,5.21263,5.21363,13000000.0
2007-10-19 11:35:00,5.21363,5.21452,5.21265,5.21265,14000000.0
2007-10-19 11:36:00,5.21424,5.21424,5.21315,5.2139,11000000.0
2007-10-19 11:37:00,5.21269,5.21462,5.21269,5.21368,16000000.0
2007-10-19 11:38:00,5.21412,5.21465,5.21354,5.21448,8000000.0
2007-10-19 11:39:00,5.21401,5.21444,5.2133,5.21379,11000000.0
2007-10-19 11:40:00,5.21448,5.21448,5.21336,5.21417,12000000.0
2007-10-19 11:41:00,5.21451,5.21492,5.21366,5.21387,10000000.0
2007-10-19 11:42:00,5.21371,5.21427,5.21339,5.21339,10000000.0
2007-10-19 11:43:00,5.21365,5.21419,5.21309,5.21382,17000000.0
2007-10-19 11:44:00,5.21394,5.21419,5.21222,5.2134,15000000.0
2007-10-19 11:45:00,5.21311,5.21418,5.21222,5.21309,16000000.0
2007-10-19 11:46:00,5.21434,5.21467,5.21214,5.21214,7000000.0
2007-10-19 11:47:00,5.21264,5.21299,5.2119,5.21278,16000000.0
2007-10-19 11:48:00,5.21383,5.21408,5.21235,5.21408,13000000.0
2007-10-19 11:49:00,5.21433,5.21522,5.21323,5.21522,10000000.0
2007-10-19 11:50:00,5.21366,5.21461,5.21296,5.21401,12000000.0
2007-10-19 11:51:00,5.21286,5.21376,5.212,5.21357,14000000.0
2007-10-19 11:52:00,5.21217,5.21397,5.21217,5.21223,18000000.0
2007-10-19 11:53:00,5.21132,5.21356,5.21132,5.21356,16000000.0
2007-10-19 11:54:00,5.21412,5.21412,5.21169,5.21169,8000000.0
2007-10-19 11:55:00,5.21282,5.21379,5.21238,5.21379,8000000.0
2007-10-19 11:56:00,5.21345,5.21468,5.21294,5.21468,8000000.0
2007-10-19 11:57:00,5.21384,5.21447,5.21298,5.21379,11000000.0
2007-10-19 11:58:00,5.21448,5.21459,5.21284,5.21284,14000000.0
2007-10-19 11:59:00,5.21442,5.21516,5.21355,5.21516,11000000.0
2007-10-19 12:00:00,5.21506,5.2154,5.21439,5.2154,15000000.0
2007-10-19 12:01:00,5.21549,5.21549,5.21373,5.2145,13000000.0
2007-10-19 12:02:00,5.21487,5.21519,5.21296,5.21344,15000000.0
2007-10-19 12:03:00,5.21377,5.21442,5.21276,5.21276,11000000.0
2007-10-19 12:04:00,5.21377,5.21434,5.21313,5.21366,9000000.0
2007-10-19 12:05:00,5.21372,5.21437,5.21315,5.21364,9000000.0
2007-10-19 12:06:00,5.21462,5.21503,5.21336,5.21428,15000000.0
2007-10-19 12:07:00,5.21492,5.21526,5.21444,5.215,11000000.0
2007-10-19 12:08:00,5.21428,5.2152,5.21363,5.2152,8000000.0
2007-10-19 12:09:00,5.21378,5.2148,5.21328,5.21431,18000000.0
2007-10-19 12:10:00,5.21426,5.21466,5.21303,5.21306,14000000.0
2007-10-19 12:11:00,5.21419,5.21474,5.2136,5.21373,9000000.0
2007-10-19 12:12:00,5.21447,5.2152,5.21385,5.21391,18000000.0
2007-10-19 12:13:00,5.21412,5.21478,5.21341,5.21401,12000000.0
2007-10-19 12:14:00,5.21492,5.21492,5.21305,5.2145,10000000.0
2007-10-19 12:15:00,5.21337,5.21387,5.21264,5.21296,8000000.0
2007-10-19 12:16:00,5.21307,5.21403,5.21231,5.21403,14000000.0
2007-10-19 12:17:00,5.2133,5.2133,5.2116,5.21177,13000000.0
2007-10-19 12:18:00,5.21282,5.21337,5.21222,5.21251,10000000.0
2007-10-19 12:19:00,5.21316,5.21454,5.21301,5.21301,11000000.0
2007-10-19 12:20:00,5.21354,5.21427,5.21341,5.21427,8000000.0
2007-10-19 12:21:00,5.21326,5.21398,5.21221,5.21303,20000000.0
2007-10-19 12:22:00,5.2133,5.21348,5.21201,5.21227,14000000.0
2007-10-19 12:23:00,5.21254,5.21399,5.21254,5.21394,11000000.0
2007-10-19 12:24:00,5.21389,5.21457,5.21262,5.21447,17000000.0
2007-10-19 12:25:00,5.21324,5.21459,5.21292,5.21335,12000000.0
2007-10-19 12:26:00,5.21359,5.21443,5.21276,5.21276,7000000.0
2007-10-19 12:27:00,5.21336,5.21376,5.21208,5.21208,7000000.0
2007-10-19 12:28:00,5.21404,5.21404,5.21245,5.21356,19000000.0
2007-10-19 12:29:00,5.21327,5.21421,5.21245,5.21421,12000000.0
2007-10-19 12:30:00,5.21359,5.21409,5.21304,5.21386,10000000.0
2007-10-19 12:31:00,5.2145,5.21464,5.21278,5.21327,12000000.0
2007-10-19 12:32:00,5.21342,5.21459,5.21304,5.21433,12000000.0
2007-10-19 12:33:00,5.21468,5.21468,5.21259,5.21282,15000000.0
2007-10-19 12:34:00,5.21337,5.2142,5.21255,5.21256,12000000.0
2007-10-19 12:35:00,5.21434,5.21434,5.21276,5.21421,12000000.0
2007-10-19 12:36:00,5.21362,5.21456,5.21311,5.21353,15000000.0
2007-10-19 12:37:00,5.21331,5.21363,5.21237,5.21363,8000000.0
2007-10-19 12:38:00,5.21245,5.21363,5.21174,5.21221,15000000.0
2007-10-19 12:39:00,5.21219,5.21303,5.21149,5.21199,14000000.0
2007-10-19 12:40:00,5.212,5.21384,5.212,5.21311,18000000.0
2007-10-19 12:41:00,5.21258,5.21296,5.21182,5.2126,11000000.0
2007-10-19 12:42:00,5.21188,5.21385,5.21188,5.21299,17000000.0
2007-10-19 12:43:00,5.2133,5.21339,5.21186,5.21186,11000000.0
2007-10-19 12:44:00,5.21229,5.21302,5.21209,5.21302,13000000.0
2007-10-19 12:45:00,5.2133,5.2134,5.21185,5.2134,10000000.0
2007-10-19 12:46:00,5.21312,5.2133,5.21183,5.21257,20000000.0
2007-10-19 12:47:00,5.21222,5.2135,5.21222,5.2135,10000000.0
2007-10-19 12:48:00,5.21324,5.21366,5.21267,5.21309,10000000.0
2007-10-19 12:49:00,5.21405,5.21454,5.21232,5.21341,15000000.0
2007-10-19 12:50:00,5.21372,5.21406,5.21295,5.21309,14000000.0
2007-10-19 12:51:00,5.21409,5.21409,5.21283,5.21305,14000000.0
2007-10-19 12:52:00,5.2134,5.21374,5.21305,5.2137,9000000.0
2007-10-19 12:53:00,5.21359,5.21359,5.21234,5.21333,9000000.0
2007-10-19 12:54:00,5.21302,5.21316,5.21161,5.21316,20000000.0
2007-10-19 12:55:00,5.21359,5.21378,5.21189,5.21271,12000000.0
2007-10-19 12:56:00,5.21267,5.21291,5.2119,5.21196,7000000.0
2007-10-19 12:57:00,5.21148,5.21307,5.21145,5.21145,13000000.0
2007-10-19 12:58:00,5.21158,5.21242,5.21063,5.21242,16000000.0
2007-10-19 12:59:00,5.21251,5.21254,5.21026,5.21033,14000000.0
2007-10-19 13:00:00,5.20961,5.21113,5.20961,5.21109,12000000.0
2007-10-19 13:01:00,5.21094,5.21173,5.21005,5.21173,17000000.0
2007-10-19 13:02:00,5.21102,5.212,5.21102,5.21155,10000000.0
2007-10-19 13:03:00,5.21105,5.2125,5.21029,5.21169,22000000.0
2007-10-19 13:04:00,5.21147,5.21184,5.21004,5.21132,20000000.0
2007-10-19 13:05:00,5.21092,5.21179,5.21063,5.21126,14000000.0
2007-10-19 13:06:00,5.21202,5.21238,5.21093,5.21238,17000000.0
2007-10-19 13:07:00,5.21164,5.21183,5.21038,5.21183,22000000.0
2007-10-19 13:08:00,5.20982,5.21201,5.20982,5.21197,12000000.0
2007-10-19 13:09:00,5.21184,5.21191,5.21031,5.21043,12000000.0
2007-10-19 13:10:00,5.21205,5.21205,5.211,5.211,20000000.0
2007-10-19 13:11:00,5.21239,5.21239,5.21072,5.21072,12000000.0
2007-10-19 13:12:00,5.21113,5.21256,5.21113,5.21155,16000000.0
2007-10-19 13:13:00,5.21099,5.21253,5.21085,5.21197,14000000.0
2007-10-19 13:14:00,5.21223,5.21277,5.21111,5.21277,17000000.0
2007-10-19 13:15:00,5.2117,5.21298,5.21148,5.21298,7000000.0
2007-10-19 13:16:00,5.21309,5.21309,5.21112,5.21187,9000000.0
2007-10-19 13:17:00,5.21193,5.21264,5.21134,5.21242,15000000.0
2007-10-19 13:18:00,5.2115,5.21274,5.2115,5.21219,17000000.0
2007-10-19 13:19:00,5.21184,5.2127,5.21121,5.2118,15000000.0
2007-10-19 13:20:00,5.2124,5.21268,5.21068,5.21068,12000000.0
2007-10-19 13:21:00,5.2113,5.21187,5.21022,5.21026,24000000.0
2007-10-19 13:22:00,5.21174,5.21194,5.20991,5.21166,12000000.0
2007-10-19 13:23:00,5.21034,5.21196,5.20978,5.21052,12000000.0
2007-10-19 13:24:00,5.211,5.211,5.2096,5.21068,18000000.0
2007-10-19 13:25:00,5.21113,5.21141,5.20946,5.21067,12000000.0
2007-10-19 13:26:00,5.21121,5.21165,5.20959,5.21165,12000000.0
2007-10-19 13:27:00,5.21087,5.21109,5.21016,5.21106,9000000.0
2007-10-19 13:28:00,5.21139,5.21204,5.21057,5.21204,15000000.0
2007-10-19 13:29:00,5.21194,5.21194,5.2099,5.2099,14000000.0
2007-10-19 13:30:00,5.2103,5.21126,5.21025,5.21049,11000000.0
2007-10-19 13:31:00,5.21047,5.21122,5.21039,5.21039,11000000.0
2007-10-19 13:32:00,5.21037,5.21101,5.21021,5.21094,8000000.0
2007-10-19 13:33:00,5.21173,5.21173,5.21005,5.21093,14000000.0
2007-10-19 13:34:00,5.21144,5.21178,5.21063,5.21064,11000000.0
2007-10-19 13:35:00,5.21173,5.21198,5.21058,5.2109,16000000.0
2007-10-19 13:36:00,5.21133,5.21157,5.21051,5.21126,8000000.0
2007-10-19 13:37:00,5.21106,5.21193,5.20998,5.21191,17000000.0
2007-10-19 13:38:00,5.20951,5.21152,5.20951,5.21152,14000000.0
2007-10-19 13:39:00,5.2106,5.21129,5.21039,5.21091,10000000.0
2007-10-19 13:40:00,5.20967,5.21134,5.20967,5.21076,8000000.0
2007-10-19 13:41:00,5.212,5.212,5.21028,5.21059,11000000.0
2007-10-19 13:42:00,5.21038,5.21177,5.20953,5.21177,14000000.0
2007-10-19 13:43:00,5.21091,5.21167,5.21068,5.21068,11000000.0
2007-10-19 13:44:00,5.21221,5.21221,5.21028,5.2103,11000000.0
2007-10-19 13:45:00,5.21089,5.21148,5.21037,5.21053,14000000.0
2007-10-19 13:46:00,5.2103,5.21161,5.21014,5.21045,11000000.0
2007-10-19 13:47:00,5.21102,5.21172,5.2107,5.21138,13000000.0
2007-10-19 13:48:00,5.2116,5.21215,5.21062,5.21123,14000000.0
2007-10-19 13:49:00,5.21129,5.21201,5.21044,5.21147,12000000.0
2007-10-19 13:50:00,5.21089,5.21183,5.21018,5.21116,16000000.0
2007-10-19 13:51:00,5.21197,5.21234,5.21098,5.21133,14000000.0
2007-10-19 13:52:00,5.21026,5.21204,5.21026,5.2115,10000000.0
2007-10-19 13:53:00,5.21144,5.21211,5.21096,5.21136,10000000.0
2007-10-19 13:54:00,5.21222,5.21235,5.21121,5.21133,8000000.0
2007-10-19 13:55:00,5.21149,5.21258,5.21136,5.21204,13000000.0
2007-10-19 13:56:00,5.21199,5.21275,5.21127,5.21146,17000000.0
2007-10-19 13:57:00,5.21176,5.21263,5.21067,5.21263,13000000.0
2007-10-19 13:58:00,5.21089,5.21209,5.21088,5.21125,7000000.0
2007-10-19 13:59:00,5.21111,5.21239,5.21111,5.21239,9000000.0
2007-10-19 14:00:00,5.21119,5.21189,5.21092,5.21177,7000000.0
2007-10-19 14:01:00,5.2113,5.2113,5.21025,5.21072,11000000.0
2007-10-19 14:02:00,5.20988,5.21102,5.20928,5.20928,19000000.0
2007-10-19 14:03:00,5.20989,5.21111,5.20952,5.21111,13000000.0
2007-10-19 14:04:00,5.21155,5.21155,5.20899,5.20899,22000000.0
2007-10-19 14:05:00,5.20902,5.20985,5.20753,5.20753,17000000.0
2007-10-19 14:06:00,5.2086,5.21095,5.2086,5.21024,11000000.0
2007-10-19 14:07:00,5.20921,5.20978,5.20838,5.20978,9000000.0
2007-10-19 14:08:00,5.20996,5.21019,5.20904,5.20983,11000000.0
2007-10-19 14:09:00,5.20986,5.20986,5.20864,5.20864,12000000.0
2007-10-19 14:10:00,5.20995,5.20995,5.20819,5.20819,13000000.0
2007-10-19 14:11:00,5.20897,5.20925,5.20786,5.20792,14000000.0
2007-10-19 14:12:00,5.208,5.20938,5.20796,5.20938,11000000.0
2007-10-19 14:13:00,5.20881,5.20959,5.20811,5.20959,11000000.0
2007-10-19 14:14:00,5.20945,5.21074,5.20928,5.21074,7000000.0
2007-10-19 14:15:00,5.21017,5.21119,5.20941,5.21063,14000000.0
2007-10-19 14:16:00,5.21072,5.21147,5.20988,5.21075,13000000.0
2007-10-19 14:17:00,5.21078,5.21138,5.20968,5.21138,22000000.0
2007-10-19 14:18:00,5.21147,5.21147,5.20981,5.20981,15000000.0
2007-10-19 14:19:00,5.21008,5.21108,5.21001,5.21043,12000000.0
2007-10-19 14:20:00,5.20996,5.2106,5.20951,5.21003,7000000.0
2007-10-19 14:21:00,5.21086,5.21086,5.20913,5.2096,13000000.0
2007-10-19 14:22:00,5.20931,5.21072,5.20931,5.20983,8000000.0
2007-10-19 14:23:00,5.20957,5.21053,5.20928,5.21026,11000000.0
2007-10-19 14:24:00,5.20986,5.21142,5.20986,5.21137,13000000.0
2007-10-19 14:25:00,5.20982,5.21096,5.20914,5.20914,15000000.0
2007-10-19 14:26:00,5.21025,5.21031,5.20893,5.20922,8000000.0
2007-10-19 14:27:00,5.20978,5.21026,5.2093,5.20975,10000000.0
2007-10-19 14:28:00,5.2105,5.21126,5.21008,5.21008,11000000.0
2007-10-19 14:29:00,5.2102,5.21167,5.20969,5.21063,21000000.0
2007-10-19 14:30:00,5.21041,5.21099,5.2091,5.2091,11000000.0
2007-10-19 14:31:00,5.21069,5.21069,5.20911,5.21032,17000000.0
2007-10-19 14:32:00,5.209,5.21043,5.20891,5.21004,15000000.0
2007-10-19 14:33:00,5.20987,5.20987,5.20809,5.20944,8000000.0
2007-10-19 14:34:00,5.20787,5.20788,5.20692,5.20692,9000000.0
2007-10-19 14:35:00,5.20746,5.20801,5.20599,5.20669,11000000.0
2007-10-19 14:36:00,5.20609,5.20737,5.20518,5.20532,15000000.0
2007-10-19 14:37:00,5.20723,5.20731,5.20582,5.20631,8000000.0
2007-10-19 14:38:00,5.20722,5.20807,5.2061,5.20687,10000000.0
2007-10-19 14:39:00,5.20728,5.2077,5.20539,5.20583,19000000.0
2007-10-19 14:40:00,5.20706,5.20706,5.20391,5.20544,15000000.0
2007-10-19 14:41:00,5.20521,5.20568,5.20421,5.20421,15000000.0
2007-10-19 14:42:00,5.20627,5.20715,5.20487,5.20487,17000000.0
2007-10-19 14:43:00,5.20481,5.20579,5.20359,5.20504,15000000.0
2007-10-19 14:44:00,5.20551,5.20551,5.204,5.20442,15000000.0
2007-10-19 14:45:00,5.20399,5.2056,5.20399,5.20532,9000000.0
2007-10-19 14:46:00,5.20566,5.20568,5.20418,5.20568,11000000.0
2007-10-19 14:47:00,5.20544,5.20628,5.20458,5.20615,12000000.0
2007-10-19 14:48:00,5.20613,5.20697,5.20524,5.2061,12000000.0
2007-10-19 14:49:00,5.20703,5.20815,5.20599,5.20727,12000000.0
2007-10-19 14:50:00,5.20763,5.20763,5.20616,5.20721,15000000.0
2007-10-19 14:51:00,5.20558,5.20809,5.20558,5.20809,10000000.0
2007-10-19 14:52:00,5.20819,5.20866,5.20687,5.20866,13000000.0
2007-10-19 14:53:00,5.20723,5.20895,5.20662,5.20662,13000000.0
2007-10-19 14:54:00,5.20722,5.20866,5.2065,5.20866,9000000.0
2007-10-19 14:55:00,5.20826,5.20946,5.20792,5.20946,16000000.0
2007-10-19 14:56:00,5.20982,5.20982,5.20852,5.20871,15000000.0
2007-10-19 14:57:00,5.20837,5.21009,5.20795,5.20923,15000000.0
2007-10-19 14:58:00,5.20907,5.2104,5.20906,5.20986,11000000.0
2007-10-19 14:59:00,5.20929,5.21006,5.20819,5.20965,14000000.0
2007-10-19 15:00:00,5.20845,5.20877,5.20749,5.20804,18000000.0
2007-10-19 15:01:00,5.20862,5.20917,5.20746,5.20746,12000000.0
2007-10-19 15:02:00,5.20891,5.20891,5.20729,5.20729,7000000.0
2007-10-19 15:03:00,5.20817,5.20849,5.20709,5.20737,18000000.0
2007-10-19 15:04:00,5.20787,5.20816,5.20626,5.20626,21000000.0
2007-10-19 15:05:00,5.20673,5.20847,5.20673,5.2077,13000000.0
2007-10-19 15:06:00,5.20739,5.20882,5.20739,5.20882,14000000.0
2007-10-19 15:07:00,5.20719,5.20963,5.20719,5.20842,22000000.0
2007-10-19 15:08:00,5.20906,5.20924,5.2081,5.2086,10000000.0
2007-10-19 15:09:00,5.20878,5.20903,5.20781,5.20881,9000000.0
2007-10-19 15:10:00,5.20913,5.20943,5.20803,5.20888,14000000.0
2007-10-19 15:11:00,5.20797,5.21002,5.20797,5.20922,12000000.0
2007-10-19 15:12:00,5.21,5.21064,5.20875,5.21064,13000000.0
2007-10-19 15:13:00,5.20925,5.21042,5.20891,5.21042,12000000.0
2007-10-19 15:14:00,5.20962,5.21088,5.20954,5.20954,10000000.0
2007-10-19 15:15:00,5.2102,5.21055,5.20936,5.20939,16000000.0
2007-10-19 15:16:00,5.20924,5.21115,5.20924,5.21081,15000000.0
2007-10-19 15:17:00,5.21085,5.21154,5.20978,5.21087,14000000.0
2007-10-19 15:18:00,5.21086,5.21208,5.21039,5.21208,12000000.0
2007-10-19 15:19:00,5.21107,5.21234,5.211,5.21112,11000000.0
2007-10-19 15:20:00,5.21135,5.21257,5.21054,5.21087,14000000.0
2007-10-19 15:21:00,5.2114,5.21199,5.20955,5.20955,14000000.0
2007-10-19 15:22:00,5.21141,5.21141,5.21021,5.21022,10000000.0
2007-10-19 15:23:00,5.21113,5.21119,5.20957,5.21079,11000000.0
2007-10-19 15:24:00,5.20937,5.21122,5.209,5.21122,10000000.0
2007-10-19 15:25:00,5.20998,5.21154,5.20989,5.21154,16000000.0
2007-10-19 15:26:00,5.21004,5.21067,5.20961,5.21028,15000000.0
2007-10-19 15:27:00,5.21216,5.21221,5.20994,5.21044,10000000.0
2007-10-19 15:28:00,5.21245,5.21258,5.21129,5.21165,11000000.0
2007-10-19 15:29:00,5.21152,5.21242,5.21076,5.21242,19000000.0
2007-10-19 15:30:00,5.2114,5.2123,5.21107,5.21153,10000000.0
2007-10-19 15:31:00,5.21168,5.21249,5.21062,5.21216,14000000.0
2007-10-19 15:32:00,5.21184,5.21286,5.21082,5.21286,12000000.0
2007-10-19 15:33:00,5.21104,5.21279,5.21019,5.21019,20000000.0
2007-10-19 15:34:00,5.21127,5.21242,5.21127,5.21149,12000000.0
2007-10-19 15:35:00,5.21107,5.21301,5.21107,5.21214,12000000.0
2007-10-19 15:36:00,5.21273,5.21317,5.2121,5.21317,10000000.0
2007-10-19 15:37:00,5.21212,5.21293,5.21128,5.21292,10000000.0
2007-10-19 15:38:00,5.21242,5.21242,5.21022,5.21169,13000000.0
2007-10-19 15:39:00,5.21284,5.21377,5.21271,5.21337,7000000.0
2007-10-19 15:40:00,5.21342,5.21466,5.21342,5.21398,10000000.0
2007-10-19 15:41:00,5.21338,5.21399,5.21263,5.21344,9000000.0
2007-10-19 15:42:00,5.21368,5.21368,5.21186,5.21268,13000000.0
2007-10-19 15:43:00,5.21305,5.21305,5.21098,5.21098,16000000.0
2007-10-19 15:44:00,5.21164,5.21299,5.21133,5.21299,14000000.0
2007-10-19 15:45:00,5.21205,5.21418,5.21168,5.21307,15000000.0
2007-10-19 15:46:00,5.21358,5.21358,5.21228,5.21262,13000000.0
2007-10-19 15:47:00,5.21209,5.21285,5.21147,5.21216,9000000.0
2007-10-19 15:48:00,5.21221,5.21299,5.21092,5.21227,21000000.0
2007-10-19 15:49:00,5.21314,5.21351,5.21145,5.21275,23000000.0
2007-10-19 15:50:00,5.21148,5.21333,5.21148,5.21273,12000000.0
2007-10-19 15:51:00,5.21305,5.21397,5.2123,5.21397,19000000.0
2007-10-19 15:52:00,5.21427,5.21457,5.21244,5.21298,15000000.0
2007-10-19 15:53:00,5.21223,5.21361,5.21192,5.21294,14000000.0
2007-10-19 15:54:00,5.21262,5.21336,5.21154,5.21303,15000000.0
2007-10-19 15:55:00,5.21308,5.21337,5.21172,5.21314,12000000.0
2007-10-19 15:56:00,5.21387,5.21431,5.21236,5.21343,18000000.0
2007-10-19 15:57:00,5.21273,5.21455,5.21273,5.21455,10000000.0
2007-10-19 15:58:00,5.21313,5.21416,5.21233,5.21416,22000000.0
2007-10-19 15:59:00,5.21231,5.21397,5.2123,5.21307,12000000.0
2007-10-19 16:00:00,5.21424,5.21424,5.21284,5.21338,12000000.0
2007-10-19 16:01:00,5.21413,5.21413,5.21247,5.21265,12000000.0
2007-10-19 16:02:00,5.21449,5.21453,5.2131,5.21408,13000000.0
2007-10-19 16:03:00,5.21573,5.2174,5.21436,5.217,13000000.0
2007-10-19 16:04:00,5.21726,5.219,5.21651,5.21866,11000000.0
2007-10-19 16:05:00,5.2203,5.22104,5.21862,5.22082,9000000.0
2007-10-19 16:06:00,5.22191,5.2228,5.22091,5.2224,14000000.0
2007-10-19 16:07:00,5.22145,5.22254,5.22083,5.22173,15000000.0
2007-10-19 16:08:00,5.22153,5.22245,5.22024,5.22076,15000000.0
2007-10-19 16:09:00,5.22007,5.22035,5.21915,5.22021,17000000.0
2007-10-19 16:10:00,5.22009,5.22009,5.21704,5.21704,14000000.0
2007-10-19 16:11:00,5.21954,5.22011,5.21733,5.22011,9000000.0
2007-10-19 16:12:00,5.21843,5.2199,5.21785,5.21963,15000000.0
2007-10-19 16:13:00,5.21829,5.21998,5.21801,5.21848,14000000.0
2007-10-19 16:14:00,5.21988,5.22092,5.21853,5.22092,12000000.0
2007-10-19 16:15:00,5.21996,5.22171,5.21982,5.2205,14000000.0
2007-10-19 16:16:00,5.2199,5.22125,5.21974,5.21999,13000000.0
2007-10-19 16:17:00,5.2195,5.22165,5.21831,5.21831,18000000.0
2007-10-19 16:18:00,5.21983,5.2211,5.21904,5.2204,13000000.0
2007-10-19 16:19:00,5.22052,5.22113,5.21972,5.22095,8000000.0
2007-10-19 16:20:00,5.22122,5.22209,5.22072,5.22162,13000000.0
2007-10-19 16:21:00,5.22089,5.22189,5.21984,5.22045,12000000.0
2007-10-19 16:22:00,5.22087,5.22116,5.22001,5.22116,11000000.0
2007-10-19 16:23:00,5.22149,5.22149,5.21973,5.22015,14000000.0
2007-10-19 16:24:00,5.22029,5.22138,5.21962,5.22138,15000000.0
2007-10-19 16:25:00,5.22041,5.22132,5.22027,5.22046,11000000.0
2007-10-19 16:26:00,5.21995,5.22143,5.21991,5.22099,8000000.0
2007-10-19 16:27:00,5.22112,5.22113,5.21936,5.21936,10000000.0
2007-10-19 16:28:00,5.22001,5.22015,5.21882,5.21979,15000000.0
2007-10-19 16:29:00,5.21948,5.22028,5.21901,5.21998,7000000.0
2007-10-19 16:30:00,5.22021,5.22021,5.21857,5.21895,16000000.0
2007-10-19 16:31:00,5.21968,5.21968,5.21825,5.21867,14000000.0
2007-10-19 16:32:00,5.21858,5.2191,5.21781,5.21873,7000000.0
2007-10-19 16:33:00,5.21779,5.21932,5.21736,5.21891,8000000.0
2007-10-19 16:34:00,5.21941,5.22083,5.21891,5.21963,8000000.0
2007-10-19 16:35:00,5.21999,5.22048,5.21951,5.22038,9000000.0
2007-10-19 16:36:00,5.2201,5.22069,5.21948,5.21948,13000000.0
2007-10-19 16:37:00,5.22027,5.22056,5.21895,5.21978,18000000.0
2007-10-19 16:38:00,5.22058,5.22139,5.21894,5.22028,18000000.0
2007-10-19 16:39:00,5.21998,5.22267,5.21978,5.22146,20000000.0
2007-10-19 16:40:00,5.2234,5.22433,5.22152,5.22429,13000000.0
2007-10-19 16:41:00,5.2232,5.22541,5.2232,5.22396,20000000.0
2007-10-19 16:42:00,5.22676,5.22692,5.22461,5.22541,18000000.0
2007-10-19 16:43:00,5.22566,5.22596,5.22318,5.22553,15000000.0
2007-10-19 16:44:00,5.2244,5.22613,5.22404,5.22544,20000000.0
2007-10-19 16:45:00,5.22595,5.22615,5.22433,5.22535,13000000.0
2007-10-19 16:46:00,5.22684,5.22711,5.22585,5.22643,15000000.0
2007-10-19 16:47:00,5.22531,5.22646,5.22436,5.22436,8000000.0
2007-10-19 16:48:00,5.2262,5.22625,5.22397,5.22438,11000000.0
2007-10-19 16:49:00,5.22485,5.22485,5.22301,5.2246,12000000.0
2007-10-19 16:50:00,5.2244,5.22523,5.22278,5.22294,15000000.0
2007-10-19 16:51:00,5.22247,5.22456,5.22247,5.22394,18000000.0
2007-10-19 16:52:00,5.22441,5.22441,5.22128,5.22128,14000000.0
2007-10-19 16:53:00,5.22191,5.2231,5.22166,5.22267,8000000.0
2007-10-19 16:54:00,5.22356,5.22377,5.22257,5.22321,11000000.0
2007-10-19 16:55:00,5.22413,5.22429,5.22283,5.22386,12000000.0
2007-10-19 16:56:00,5.22402,5.22417,5.22251,5.22251,10000000.0
2007-10-19 16:57:00,5.22399,5.22443,5.22344,5.22443,8000000.0
2007-10-19 16:58:00,5.22428,5.22485,5.2237,5.22468,9000000.0
2007-10-19 16:59:00,5.22492,5.22622,5.22222,5.22488,13000000.0
2007-10-19 17:00:00,5.2252,5.2252,5.22315,5.22469,11000000.0
2007-10-19 17:01:00,5.22354,5.22489,5.2224,5.22355,12000000.0
2007-10-19 17:02:00,5.22519,5.22519,5.22302,5.22302,10000000.0
2007-10-19 17:03:00,5.22352,5.22493,5.22274,5.22493,16000000.0
2007-10-19 17:04:00,5.22457,5.22595,5.22428,5.22428,13000000.0
2007-10-19 17:05:00,5.22633,5.22633,5.22351,5.22351,16000000.0
2007-10-19 17:06:00,5.22529,5.22529,5.22364,5.22478,12000000.0
2007-10-19 17:07:00,5.22428,5.22485,5.22318,5.22434,8000000.0
2007-10-19 17:08:00,5.22513,5.22571,5.22409,5.22505,21000000.0
2007-10-19 17:09:00,5.22517,5.2257,5.2237,5.22506,16000000.0
2007-10-19 17:10:00,5.2259,5.2259,5.22412,5.22534,11000000.0
2007-10-19 17:11:00,5.22427,5.22525,5.22392,5.22525,11000000.0
2007-10-19 17:12:00,5.22374,5.22455,5.223,5.223,9000000.0
2007-10-19 17:13:00,5.22349,5.22452,5.22315,5.22443,9000000.0
2007-10-19 17:14:00,5.22436,5.22469,5.22282,5.22312,17000000.0
2007-10-19 17:15:00,5.22326,5.22485,5.22321,5.22461,11000000.0
2007-10-19 17:16:00,5.2244,5.22447,5.22273,5.22273,15000000.0
2007-10-19 17:17:00,5.22453,5.22477,5.22323,5.22387,13000000.0
2007-10-19 17:18:00,5.2235,5.22464,5.22319,5.22353,15000000.0
2007-10-19 17:19:00,5.22449,5.22464,5.22271,5.22426,17000000.0
2007-10-19 17:20:00,5.22395,5.22454,5.22273,5.22314,12000000.0
2007-10-19 17:21:00,5.22431,5.22527,5.22388,5.22388,7000000.0
2007-10-19 17:22:00,5.22378,5.22545,5.22378,5.2243,14000000.0
2007-10-19 17:23:00,5.22507,5.22507,5.22324,5.22324,13000000.0
2007-10-19 17:24:00,5.22316,5.2247,5.22298,5.22317,9000000.0
2007-10-19 17:25:00,5.22362,5.22431,5.22316,5.22348,11000000.0
2007-10-19 17:26:00,5.22249,5.22499,5.22249,5.22435,16000000.0
2007-10-19 17:27:00,5.22514,5.22514,5.22358,5.22382,9000000.0
2007-10-19 17:28:00,5.22346,5.22472,5.22309,5.2235,15000000.0
2007-10-19 17:29:00,5.22283,5.22396,5.22254,5.22396,11000000.0
2007-10-19 17:30:00,5.22382,5.22386,5.22266,5.22296,19000000.0
2007-10-19 17:31:00,5.2234,5.22406,5.22257,5.22257,11000000.0
2007-10-19 17:32:00,5.22405,5.22405,5.22288,5.2233,9000000.0
2007-10-19 17:33:00,5.22227,5.22361,5.22211,5.22335,10000000.0
2007-10-19 17:34:00,5.22148,5.22321,5.22148,5.22253,14000000.0
2007-10-19 17:35:00,5.22281,5.22402,5.22228,5.22313,13000000.0
2007-10-19 17:36:00,5.22389,5.22492,5.22255,5.22405,11000000.0
2007-10-19 17:37:00,5.2257,5.22589,5.224,5.22479,15000000.0
2007-10-19 17:38:00,5.22532,5.22532,5.22332,5.22422,17000000.0
2007-10-19 17:39:00,5.2247,5.22549,5.22414,5.2245,8000000.0
2007-10-19 17:40:00,5.22443,5.22503,5.22401,5.22439,12000000.0
2007-10-19 17:41:00,5.22473,5.22549,5.22401,5.22472,21000000.0
2007-10-19 17:42:00,5.2245,5.22487,5.22357,5.22392,13000000.0
2007-10-19 17:43:00,5.22546,5.22546,5.22378,5.22485,11000000.0
2007-10-19 17:44:00,5.22394,5.22529,5.22394,5.22529,19000000.0
2007-10-19 17:45:00,5.22463,5.22529,5.22372,5.22374,10000000.0
2007-10-19 17:46:00,5.22353,5.22533,5.22322,5.22533,13000000.0
2007-10-19 17:47:00,5.22487,5.22487,5.22351,5.22457,9000000.0
2007-10-19 17:48:00,5.22457,5.22457,5.22321,5.22327,14000000.0
2007-10-19 17:49:00,5.22356,5.22393,5.22227,5.22319,14000000.0
2007-10-19 17:50:00,5.22322,5.2237,5.22146,5.22217,17000000.0
2007-10-19 17:51:00,5.22275,5.22344,5.22123,5.22229,13000000.0
2007-10-19 17:52:00,5.2224,5.22336,5.22151,5.22151,24000000.0
2007-10-19 17:53:00,5.22186,5.22249,5.22056,5.22066,16000000.0
2007-10-19 17:54:00,5.22077,5.22095,5.21967,5.22007,16000000.0
2007-10-19 17:55:00,5.21987,5.22172,5.21979,5.2206,13000000.0
2007-10-19 17:56:00,5.22146,5.22146,5.21951,5.22075,15000000.0
2007-10-19 17:57:00,5.22111,5.22124,5.21981,5.22002,10000000.0
2007-10-19 17:58:00,5.2211,5.2211,5.21929,5.21942,15000000.0
2007-10-19 17:59:00,5.22142,5.2216,5.21974,5.22135,13000000.0
2007-10-19 18:00:00,5.22085,5.22126,5.21981,5.22094,7000000.0
2007-10-19 18:01:00,5.22122,5.2219,5.22035,5.22095,18000000.0
2007-10-19 18:02:00,5.22119,5.22119,5.21928,5.22047,17000000.0
2007-10-19 18:03:00,5.22033,5.22103,5.21983,5.22081,16000000.0
2007-10-19 18:04:00,5.22115,5.22207,5.22007,5.2209,14000000.0
2007-10-19 18:05:00,5.22097,5.22158,5.22001,5.22124,13000000.0
2007-10-19 18:06:00,5.22183,5.22188,5.22012,5.22012,18000000.0
2007-10-19 18:07:00,5.22121,5.22212,5.21978,5.21982,12000000.0
2007-10-19 18:08:00,5.22111,5.22149,5.21988,5.22053,18000000.0
2007-10-19 18:09:00,5.22006,5.22071,5.21995,5.22071,12000000.0
2007-10-19 18:10:00,5.22057,5.22098,5.21962,5.22027,13000000.0
2007-10-19 18:11:00,5.21992,5.22081,5.21958,5.22081,10000000.0
2007-10-19 18:12:00,5.22066,5.22066,5.21967,5.22002,11000000.0
2007-10-19 18:13:00,5.22135,5.22168,5.2196,5.22121,14000000.0
2007-10-19 18:14:00,5.22099,5.22185,5.22037,5.22185,10000000.0
2007-10-19 18:15:00,5.22038,5.22177,5.21986,5.22088,10000000.0
2007-10-19 18:16:00,5.22068,5.22175,5.22017,5.22134,9000000.0
2007-10-19 18:17:00,5.22028,5.22135,5.22003,5.22084,18000000.0
2007-10-19 18:18:00,5.22119,5.22119,5.2191,5.21976,14000000.0
2007-10-19 18:19:00,5.21949,5.22004,5.21897,5.21992,10000000.0
2007-10-19 18:20:00,5.21942,5.21996,5.21865,5.21944,15000000.0
2007-10-19 18:21:00,5.21774,5.22019,5.21774,5.22019,18000000.0
2007-10-19 18:22:00,5.21912,5.22064,5.21857,5.22004,14000000.0
2007-10-19 18:23:00,5.22016,5.22098,5.21979,5.22025,7000000.0
2007-10-19 18:24:00,5.22127,5.22169,5.22069,5.22159,9000000.0
2007-10-19 18:25:00,5.22136,5.22175,5.22014,5.22144,13000000.0
2007-10-19 18:26:00,5.22153,5.2223,5.22029,5.22029,16000000.0
2007-10-19 18:27:00,5.22031,5.22229,5.22031,5.22217,14000000.0
2007-10-19 18:28:00,5.22098,5.222,5.22058,5.221,13000000.0
2007-10-19 18:29:00,5.22227,5.22227,5.22053,5.22107,11000000.0
2007-10-19 18:30:00,5.22112,5.22198,5.22072,5.22198,16000000.0
2007-10-19 18:31:00,5.22109,5.22212,5.22083,5.22192,12000000.0
2007-10-19 18:32:00,5.22037,5.22135,5.22032,5.22108,11000000.0
2007-10-19 18:33:00,5.22091,5.22167,5.22052,5.22116,13000000.0
2007-10-19 18:34:00,5.22181,5.2222,5.22087,5.22087,13000000.0
2007-10-19 18:35:00,5.22226,5.22273,5.22136,5.22186,18000000.0
2007-10-19 18:36:00,5.22157,5.22241,5.22054,5.22159,18000000.0
2007-10-19 18:37:00,5.21984,5.22174,5.21984,5.22136,18000000.0
2007-10-19 18:38:00,5.22138,5.22173,5.22048,5.22048,11000000.0
2007-10-19 18:39:00,5.22055,5.22147,5.22012,5.2202,11000000.0
2007-10-19 18:40:00,5.22166,5.22166,5.22038,5.22044,14000000.0
2007-10-19 18:41:00,5.21942,5.22182,5.21942,5.22002,16000000.0
2007-10-19 18:42:00,5.21949,5.22117,5.21919,5.21997,14000000.0
2007-10-19 18:43:00,5.22077,5.22153,5.21922,5.2198,10000000.0
2007-10-19 18:44:00,5.21921,5.22062,5.21869,5.21968,13000000.0
2007-10-19 18:45:00,5.22055,5.22113,5.21959,5.22108,13000000.0
2007-10-19 18:46:00,5.22039,5.22093,5.21934,5.22069,12000000.0
2007-10-19 18:47:00,5.21882,5.22012,5.21882,5.21919,14000000.0
2007-10-19 18:48:00,5.22032,5.22083,5.21915,5.2205,15000000.0
2007-10-19 18:49:00,5.22058,5.22058,5.2191,5.21957,12000000.0
2007-10-19 18:50:00,5.21982,5.22035,5.21795,5.21795,9000000.0
2007-10-19 18:51:00,5.21862,5.22027,5.2184,5.21985,17000000.0
2007-10-19 18:52:00,5.21928,5.22147,5.21928,5.22045,9000000.0
2007-10-19 18:53:00,5.21999,5.22131,5.21999,5.22131,14000000.0
2007-10-19 18:54:00,5.22088,5.22146,5.22025,5.2214,14000000.0
2007-10-19 18:55:00,5.22099,5.22167,5.22074,5.22076,10000000.0
2007-10-19 18:56:00,5.22024,5.22132,5.21951,5.21977,16000000.0
2007-10-19 18:57:00,5.21931,5.22074,5.21911,5.21982,17000000.0
2007-10-19 18:58:00,5.22022,5.22029,5.21894,5.22021,14000000.0
2007-10-19 18:59:00,5.21973,5.22025,5.21863,5.21934,14000000.0
2007-10-19 19:00:00,5.21936,5.22017,5.2185,5.2198,15000000.0
2007-10-19 19:01:00,5.21971,5.22056,5.21903,5.21951,15000000.0
2007-10-19 19:02:00,5.22014,5.22025,5.21906,5.21934,14000000.0
2007-10-19 19:03:00,5.22019,5.22045,5.21917,5.21966,14000000.0
2007-10-19 19:04:00,5.22046,5.22046,5.21862,5.21905,12000000.0
2007-10-19 19:05:00,5.22008,5.22127,5.21905,5.22103,15000000.0
2007-10-19 19:06:00,5.22025,5.22131,5.21894,5.2191,16000000.0
2007-10-19 19:07:00,5.21898,5.22046,5.21874,5.21937,20000000.0
2007-10-19 19:08:00,5.21927,5.2198,5.2189,5.21919,8000000.0
2007-10-19 19:09:00,5.21825,5.21967,5.21819,5.21877,17000000.0
2007-10-19 19:10:00,5.21851,5.21925,5.21805,5.21919,9000000.0
2007-10-19 19:11:00,5.21932,5.21978,5.21853,5.21923,16000000.0
2007-10-19 19:12:00,5.21865,5.21938,5.21819,5.21819,13000000.0
2007-10-19 19:13:00,5.21947,5.21955,5.21823,5.21879,10000000.0
2007-10-19 19:14:00,5.21893,5.21954,5.21865,5.21865,20000000.0
2007-10-19 19:15:00,5.21805,5.21973,5.21805,5.21906,12000000.0
2007-10-19 19:16:00,5.21971,5.2203,5.2186,5.21941,8000000.0
2007-10-19 19:17:00,5.22089,5.22089,5.21957,5.22017,18000000.0
2007-10-19 19:18:00,5.21959,5.22064,5.21958,5.22048,11000000.0
2007-10-19 19:19:00,5.22063,5.22118,5.21967,5.21981,12000000.0
2007-10-19 19:20:00,5.22135,5.22135,5.21982,5.21982,14000000.0
2007-10-19 19:21:00,5.22116,5.22127,5.22019,5.22122,13000000.0
2007-10-19 19:22:00,5.22053,5.22116,5.21921,5.22086,12000000.0
2007-10-19 19:23:00,5.21938,5.22111,5.21938,5.22076,14000000.0
2007-10-19 19:24:00,5.22105,5.22112,5.21955,5.2204,19000000.0
2007-10-19 19:25:00,5.22067,5.2209,5.21924,5.22006,8000000.0
2007-10-19 19:26:00,5.21985,5.22029,5.21931,5.22017,7000000.0
2007-10-19 19:27:00,5.22001,5.22016,5.21932,5.22008,20000000.0
2007-10-19 19:28:00,5.21926,5.22022,5.21905,5.2192,17000000.0
2007-10-19 19:29:00,5.21941,5.21955,5.21866,5.21955,10000000.0
2007-10-19 19:30:00,5.22002,5.22086,5.21922,5.21998,15000000.0
2007-10-19 19:31:00,5.22014,5.22032,5.21948,5.21996,11000000.0
2007-10-19 19:32:00,5.22009,5.22009,5.2193,5.21985,9000000.0
2007-10-19 19:33:00,5.21952,5.21985,5.21849,5.21936,14000000.0
2007-10-19 19:34:00,5.21842,5.21957,5.21797,5.21941,17000000.0
2007-10-19 19:35:00,5.21826,5.21962,5.21804,5.21962,8000000.0
2007-10-19 19:36:00,5.21959,5.21959,5.21797,5.21893,15000000.0
2007-10-19 19:37:00,5.21903,5.21972,5.21826,5.21953,8000000.0
2007-10-19 19:38:00,5.22003,5.22003,5.21814,5.21814,15000000.0
2007-10-19 19:39:00,5.21924,5.21924,5.21816,5.21838,17000000.0
2007-10-19 19:40:00,5.2191,5.2195,5.21779,5.21927,16000000.0
2007-10-19 19:41:00,5.2189,5.21926,5.21778,5.21926,11000000.0
2007-10-19 19:42:00,5.21947,5.21947,5.21849,5.21936,15000000.0
2007-10-19 19:43:00,5.21893,5.2197,5.21838,5.21905,14000000.0
2007-10-19 19:44:00,5.21801,5.21931,5.21801,5.21875,14000000.0
2007-10-19 19:45:00,5.21814,5.21915,5.21786,5.21826,15000000.0
2007-10-19 19:46:00,5.2173,5.21862,5.21641,5.21641,15000000.0
2007-10-19 19:47:00,5.21658,5.21752,5.21606,5.21606,16000000.0
2007-10-19 19:48:00,5.21585,5.21768,5.21585,5.21605,16000000.0
2007-10-19 19:49:00,5.21676,5.21774,5.21604,5.21774,8000000.0
2007-10-19 19:50:00,5.21659,5.21763,5.21646,5.2173,9000000.0
2007-10-19 19:51:00,5.21617,5.21765,5.21617,5.21676,19000000.0
2007-10-19 19:52:00,5.21672,5.21726,5.21636,5.21688,11000000.0
2007-10-19 19:53:00,5.21728,5.2176,5.21601,5.21748,14000000.0
2007-10-19 19:54:00,5.21649,5.21737,5.21562,5.21562,18000000.0
2007-10-19 19:55:00,5.21575,5.21724,5.21575,5.21724,13000000.0
2007-10-19 19:56:00,5.21584,5.21748,5.21584,5.21728,10000000.0
2007-10-19 19:57:00,5.2174,5.21808,5.21689,5.21808,16000000.0
2007-10-19 19:58:00,5.21819,5.21862,5.21762,5.21855,15000000.0
2007-10-19 19:59:00,5.21828,5.21898,5.21802,5.21898,14000000.0
2007-10-19 20:00:00,5.21836,5.21869,5.2172,5.2172,11000000.0
2007-10-19 20:01:00,5.21805,5.21805,5.21638,5.21649,24000000.0
2007-10-19 20:02:00,5.21671,5.21728,5.21634,5.21677,11000000.0
2007-10-19 20:03:00,5.21768,5.21768,5.21559,5.21633,11000000.0
2007-10-19 20:04:00,5.21537,5.217,5.21537,5.21543,10000000.0
2007-10-19 20:05:00,5.21608,5.21692,5.21561,5.21629,17000000.0
2007-10-19 20:06:00,5.21757,5.21757,5.21609,5.21683,10000000.0
2007-10-19 20:07:00,5.21608,5.21621,5.21592,5.21621,14000000.0
2007-10-19 20:08:00,5.21634,5.21728,5.21604,5.21659,13000000.0
2007-10-19 20:09:00,5.21589,5.21669,5.21566,5.2165,11000000.0
2007-10-19 20:10:00,5.2159,5.2159,5.21396,5.21396,11000000.0
2007-10-19 20:11:00,5.21428,5.21507,5.21414,5.21507,9000000.0
2007-10-19 20:12:00,5.2138,5.21573,5.21347,5.21381,16000000.0
2007-10-19 20:13:00,5.21502,5.21532,5.21437,5.21437,11000000.0
2007-10-19 20:14:00,5.21535,5.21552,5.21316,5.21316,19000000.0
2007-10-19 20:15:00,5.21408,5.21509,5.21354,5.21492,13000000.0
2007-10-19 20:16:00,5.21481,5.21514,5.21372,5.21463,15000000.0
2007-10-19 20:17:00,5.21507,5.21507,5.21378,5.21458,8000000.0
2007-10-19 20:18:00,5.21436,5.2163,5.21436,5.21533,14000000.0
2007-10-19 20:19:00,5.2156,5.21608,5.21489,5.21534,14000000.0
2007-10-19 20:20:00,5.21639,5.21639,5.21445,5.21486,12000000.0
2007-10-19 20:21:00,5.21419,5.21493,5.2139,5.21418,9000000.0
2007-10-19 20:22:00,5.21439,5.21556,5.21387,5.21496,17000000.0
2007-10-19 20:23:00,5.21516,5.21559,5.21448,5.21448,11000000.0
2007-10-19 20:24:00,5.21564,5.21566,5.21386,5.21566,16000000.0
2007-10-19 20:25:00,5.21466,5.21466,5.21289,5.21381,11000000.0
2007-10-19 20:26:00,5.21272,5.21402,5.21249,5.21309,8000000.0
2007-10-19 20:27:00,5.21304,5.21388,5.21274,5.21298,13000000.0
2007-10-19 20:28:00,5.21358,5.21358,5.21128,5.21308,15000000.0
2007-10-19 20:29:00,5.21285,5.21351,5.21216,5.21335,16000000.0
2007-10-19 20:30:00,5.21238,5.21306,5.21056,5.21099,8000000.0
2007-10-19 20:31:00,5.21157,5.2123,5.21088,5.21212,18000000.0
2007-10-19 20:32:00,5.2114,5.21213,5.21137,5.21168,7000000.0
2007-10-19 20:33:00,5.212,5.21252,5.2111,5.21252,13000000.0
2007-10-19 20:34:00,5.21122,5.21239,5.21122,5.21182,13000000.0
2007-10-19 20:35:00,5.21206,5.21223,5.21047,5.21047,9000000.0
2007-10-19 20:36:00,5.2111,5.21236,5.21077,5.21158,17000000.0
2007-10-19 20:37:00,5.21121,5.21185,5.21042,5.21144,14000000.0
2007-10-19 20:38:00,5.2111,5.21155,5.20932,5.2095,16000000.0
2007-10-19 20:39:00,5.20844,5.21047,5.20799,5.20821,14000000.0
2007-10-19 20:40:00,5.20919,5.20959,5.20815,5.20815,17000000.0
2007-10-19 20:41:00,5.20998,5.21025,5.2089,5.2089,16000000.0
2007-10-19 20:42:00,5.21076,5.21076,5.2086,5.2086,22000000.0
2007-10-19 20:43:00,5.20931,5.21086,5.20922,5.2106,18000000.0
2007-10-19 20:44:00,5.20919,5.21132,5.20919,5.21025,16000000.0
2007-10-19 20:45:00,5.20986,5.2109,5.20986,5.21082,8000000.0
2007-10-19 20:46:00,5.20951,5.21108,5.20937,5.20999,19000000.0
2007-10-19 20:47:00,5.20912,5.21054,5.20912,5.2101,12000000.0
2007-10-19 20:48:00,5.20958,5.20969,5.20734,5.20853,9000000.0
2007-10-19 20:49:00,5.20703,5.20875,5.20703,5.20742,19000000.0
2007-10-19 20:50:00,5.20831,5.20904,5.2076,5.20904,15000000.0
2007-10-19 20:51:00,5.2096,5.21025,5.20887,5.21025,9000000.0
2007-10-19 20:52:00,5.20803,5.20914,5.20723,5.2078,11000000.0
2007-10-19 20:53:00,5.20799,5.2086,5.20767,5.2086,15000000.0
2007-10-19 20:54:00,5.2073,5.20926,5.2073,5.20776,12000000.0
2007-10-19 20:55:00,5.20825,5.20948,5.20752,5.20893,18000000.0
2007-10-19 20:56:00,5.2086,5.20897,5.20784,5.20844,12000000.0
2007-10-19 20:57:00,5.20808,5.20919,5.20792,5.20892,13000000.0
2007-10-19 20:58:00,5.20788,5.20867,5.20788,5.20842,11000000.0
2007-10-19 20:59:00,5.20976,5.20976,5.20789,5.20847,11000000.0
2007-10-19 21:00:00,5.2076,5.20904,5.2076,5.20838,17000000.0
2007-10-19 21:01:00,5.209,5.2095,5.2085,5.20894,10000000.0
2007-10-19 21:02:00,5.20845,5.21017,5.20845,5.20928,8000000.0
2007-10-19 21:03:00,5.21004,5.21013,5.20844,5.20844,19000000.0
2007-10-19 21:04:00,5.21029,5.21029,5.20878,5.20954,18000000.0
2007-10-19 21:05:00,5.2084,5.21033,5.2083,5.20857,14000000.0
2007-10-19 21:06:00,5.20884,5.20976,5.20837,5.20904,12000000.0
2007-10-19 21:07:00,5.20902,5.20902,5.20823,5.2085,10000000.0
2007-10-19 21:08:00,5.2084,5.20964,5.20819,5.20947,14000000.0
2007-10-19 21:09:00,5.20899,5.2102,5.20889,5.20989,16000000.0
2007-10-19 21:10:00,5.20984,5.21027,5.20863,5.21027,15000000.0
2007-10-19 21:11:00,5.20946,5.20994,5.20907,5.20924,13000000.0
2007-10-19 21:12:00,5.20978,5.20982,5.20892,5.20892,10000000.0
2007-10-19 21:13:00,5.20912,5.20986,5.20912,5.20955,14000000.0
2007-10-19 21:14:00,5.20874,5.20966,5.20843,5.20843,10000000.0
2007-10-19 21:15:00,5.20881,5.20995,5.20878,5.20963,15000000.0
2007-10-19 21:16:00,5.2095,5.20999,5.20881,5.2092,11000000.0
2007-10-19 21:17:00,5.21016,5.21027,5.20909,5.20948,13000000.0
2007-10-19 21:18:00,5.21007,5.21032,5.20869,5.21022,17000000.0
2007-10-19 21:19:00,5.21071,5.21106,5.20947,5.20996,12000000.0
2007-10-19 21:20:00,5.21042,5.21143,5.20977,5.2102,14000000.0
2007-10-19 21:21:00,5.21059,5.21136,5.21031,5.21114,11000000.0
2007-10-19 21:22:00,5.21189,5.21189,5.21032,5.21032,9000000.0
2007-10-19 21:23:00,5.20963,5.20968,5.209,5.209,7000000.0
2007-10-19 21:24:00,5.20976,5.21074,5.20928,5.21052,11000000.0
2007-10-19 21:25:00,5.20967,5.21089,5.20956,5.20956,7000000.0
2007-10-19 21:26:00,5.20949,5.21053,5.20949,5.20971,13000000.0
2007-10-19 21:27:00,5.21105,5.21105,5.20967,5.20967,11000000.0
2007-10-19 21:28:00,5.209,5.21065,5.209,5.20976,15000000.0
2007-10-19 21:29:00,5.20949,5.21029,5.20914,5.20924,12000000.0
2007-10-19 21:30:00,5.20922,5.21119,5.20922,5.21119,10000000.0
2007-10-19 21:31:00,5.20971,5.21131,5.20971,5.21024,10000000.0
2007-10-19 21:32:00,5.21107,5.21183,5.21092,5.21132,12000000.0
2007-10-19 21:33:00,5.21072,5.21191,5.21031,5.2108,19000000.0
2007-10-19 21:34:00,5.21052,5.21093,5.21021,5.21092,8000000.0
2007-10-19 21:35:00,5.21101,5.21245,5.21044,5.21245,20000000.0
2007-10-19 21:36:00,5.21153,5.21247,5.21117,5.21117,19000000.0
2007-10-19 21:37:00,5.21238,5.21238,5.21049,5.21176,19000000.0
2007-10-19 21:38:00,5.2109,5.21155,5.21022,5.2108,13000000.0
2007-10-19 21:39:00,5.21104,5.21141,5.20987,5.2107,17000000.0
2007-10-19 21:40:00,5.21044,5.21103,5.21009,5.21072,7000000.0
2007-10-19 21:41:00,5.21076,5.21114,5.21018,5.2108,11000000.0
2007-10-19 21:42:00,5.21102,5.21167,5.21003,5.21073,18000000.0
2007-10-19 21:43:00,5.21033,5.21133,5.20999,5.21078,13000000.0
2007-10-19 21:44:00,5.21053,5.21115,5.20928,5.20928,16000000.0
2007-10-19 21:45:00,5.20979,5.20991,5.20889,5.20922,11000000.0
2007-10-19 21:46:00,5.20904,5.21004,5.20904,5.20931,13000000.0
2007-10-19 21:47:00,5.21058,5.2109,5.20936,5.20997,13000000.0
2007-10-19 21:48:00,5.20968,5.211,5.20858,5.20858,17000000.0
2007-10-19 21:49:00,5.21122,5.21122,5.20876,5.20876,8000000.0
2007-10-19 21:50:00,5.20999,5.2104,5.20774,5.20856,11000000.0
2007-10-19 21:51:00,5.20853,5.20949,5.2082,5.20949,13000000.0
2007-10-19 21:52:00,5.20887,5.20988,5.20843,5.20892,13000000.0
2007-10-19 21:53:00,5.20905,5.20905,5.20737,5.20737,14000000.0
2007-10-19 21:54:00,5.20867,5.20867,5.20724,5.20729,11000000.0
2007-10-19 21:55:00,5.2081,5.20898,5.20761,5.20774,17000000.0
2007-10-19 21:56:00,5.20768,5.20939,5.20764,5.20764,12000000.0
2007-10-19 21:57:00,5.20919,5.20919,5.20791,5.20863,16000000.0
2007-10-19 21:58:00,5.20827,5.20892,5.20791,5.20838,9000000.0
2007-10-19 21:59:00,5.20859,5.20908,5.20803,5.2086,18000000.0
2007-10-19 22:00:00,5.20824,5.20886,5.20786,5.208,13000000.0
2007-10-19 22:01:00,5.20887,5.20903,5.2075,5.20798,11000000.0
2007-10-19 22:02:00,5.20797,5.20828,5.20599,5.20782,17000000.0
2007-10-19 22:03:00,5.20749,5.20834,5.20658,5.20734,23000000.0
2007-10-19 22:04:00,5.20759,5.20856,5.20728,5.20856,15000000.0
2007-10-19 22:05:00,5.20808,5.20847,5.20765,5.20795,14000000.0
2007-10-19 22:06:00,5.20836,5.20854,5.20745,5.20798,15000000.0
2007-10-19 22:07:00,5.20833,5.20833,5.20686,5.20686,9000000.0
2007-10-19 22:08:00,5.20707,5.20854,5.20707,5.20828,18000000.0
2007-10-19 22:09:00,5.2081,5.20858,5.20749,5.20806,11000000.0
2007-10-19 22:10:00,5.20857,5.20876,5.20788,5.20788,7000000.0
2007-10-19 22:11:00,5.2091,5.2091,5.20749,5.20813,8000000.0
2007-10-19 22:12:00,5.20758,5.20906,5.20714,5.20788,16000000.0
2007-10-19 22:13:00,5.20738,5.2092,5.2073,5.20879,24000000.0
2007-10-19 22:14:00,5.20812,5.20878,5.20807,5.20807,9000000.0
2007-10-19 22:15:00,5.20815,5.20936,5.20793,5.20914,10000000.0
2007-10-19 22:16:00,5.20884,5.20945,5.20798,5.2089,13000000.0
2007-10-19 22:17:00,5.20876,5.20997,5.20876,5.2093,20000000.0
2007-10-19 22:18:00,5.20893,5.20967,5.20835,5.20846,11000000.0
2007-10-19 22:19:00,5.20861,5.2093,5.20818,5.20818,15000000.0
2007-10-19 22:20:00,5.20878,5.20881,5.20804,5.20804,16000000.0
2007-10-19 22:21:00,5.20867,5.20928,5.20834,5.20928,12000000.0
2007-10-19 22:22:00,5.20893,5.21029,5.20876,5.20946,14000000.0
2007-10-19 22:23:00,5.20924,5.20945,5.20867,5.20904,11000000.0
2007-10-19 22:24:00,5.20869,5.20909,5.20785,5.20867,16000000.0
2007-10-19 22:25:00,5.20855,5.20948,5.20818,5.20828,14000000.0
2007-10-19 22:26:00,5.20807,5.20874,5.20803,5.20844,10000000.0
2007-10-19 22:27:00,5.20887,5.20927,5.20798,5.20927,14000000.0
2007-10-19 22:28:00,5.20904,5.20926,5.20793,5.20876,12000000.0
2007-10-19 22:29:00,5.20793,5.20895,5.2076,5.20895,13000000.0
2007-10-19 22:30:00,5.20752,5.20855,5.20752,5.20773,8000000.0
2007-10-19 22:31:00,5.20771,5.20829,5.20754,5.20754,11000000.0
2007-10-19 22:32:00,5.20882,5.20882,5.20719,5.2076,20000000.0
2007-10-19 22:33:00,5.20735,5.20771,5.2068,5.20699,11000000.0
2007-10-19 22:34:00,5.20774,5.20774,5.20687,5.20725,10000000.0
2007-10-19 22:35:00,5.20768,5.20795,5.20653,5.20716,13000000.0
2007-10-19 22:36:00,5.2067,5.20777,5.20668,5.20777,9000000.0
2007-10-19 22:37:00,5.20676,5.20711,5.20558,5.20612,13000000.0
2007-10-19 22:38:00,5.20779,5.20796,5.20721,5.2075,9000000.0
2007-10-19 22:39:00,5.20751,5.20809,5.20695,5.20729,12000000.0
2007-10-19 22:40:00,5.20797,5.2083,5.20636,5.20636,9000000.0
2007-10-19 22:41:00,5.20778,5.20778,5.20671,5.20775,14000000.0
2007-10-19 22:42:00,5.20699,5.20823,5.20664,5.20808,13000000.0
2007-10-19 22:43:00,5.20759,5.20824,5.20704,5.20704,12000000.0
2007-10-19 22:44:00,5.2075,5.20799,5.2067,5.20748,15000000.0
2007-10-19 22:45:00,5.20674,5.20775,5.20638,5.20735,13000000.0
2007-10-19 22:46:00,5.20694,5.20707,5.20544,5.20594,14000000.0
2007-10-19 22:47:00,5.20571,5.20642,5.20536,5.20619,15000000.0
2007-10-19 22:48:00,5.20659,5.20659,5.20567,5.20585,13000000.0
2007-10-19 22:49:00,5.20496,5.2061,5.20496,5.20579,13000000.0
2007-10-19 22:50:00,5.20491,5.20633,5.20491,5.20549,15000000.0
2007-10-19 22:51:00,5.20533,5.20648,5.2053,5.20545,14000000.0
2007-10-19 22:52:00,5.20628,5.20653,5.20554,5.20554,9000000.0
2007-10-19 22:53:00,5.20566,5.20639,5.20531,5.20531,15000000.0
2007-10-19 22:54:00,5.20596,5.20657,5.20525,5.20657,17000000.0
2007-10-19 22:55:00,5.20621,5.20654,5.20504,5.20504,16000000.0
2007-10-19 22:56:00,5.20622,5.20644,5.2047,5.20616,13000000.0
2007-10-19 22:57:00,5.20554,5.20664,5.20541,5.2062,8000000.0
2007-10-19 22:58:00,5.20628,5.20635,5.20615,5.20635,8000000.0
2007-10-19 22:59:00,5.2061,5.2061,5.20525,5.20525,19000000.0
2007-10-22 02:00:00,5.19268,5.19336,5.19194,5.19285,16000000.0
2007-10-22 02:01:00,5.19271,5.19326,5.19072,5.19207,21000000.0
2007-10-22 02:02:00,5.19083,5.19213,5.19083,5.19198,10000000.0
2007-10-22 02:03:00,5.19111,5.19245,5.1911,5.19216,8000000.0
2007-10-22 02:04:00,5.19198,5.19353,5.19173,5.19291,14000000.0
2007-10-22 02:05:00,5.19318,5.19361,5.19204,5.19287,14000000.0
2007-10-22 02:06:00,5.19251,5.1933,5.19198,5.1933,15000000.0
2007-10-22 02:07:00,5.1916,5.19333,5.1916,5.19251,10000000.0
2007-10-22 02:08:00,5.19159,5.19329,5.19159,5.19263,16000000.0
2007-10-22 02:09:00,5.19356,5.19361,5.19244,5.19297,18000000.0
2007-10-22 02:10:00,5.19285,5.19285,5.19206,5.1926,16000000.0
2007-10-22 02:11:00,5.19229,5.19322,5.19184,5.19298,14000000.0
2007-10-22 02:12:00,5.19343,5.19343,5.19207,5.19274,10000000.0
2007-10-22 02:13:00,5.19317,5.19391,5.19229,5.19243,15000000.0
2007-10-22 02:14:00,5.19259,5.19329,5.19259,5.19317,19000000.0
2007-10-22 02:15:00,5.19278,5.19322,5.19238,5.19322,12000000.0
2007-10-22 02:16:00,5.19224,5.19355,5.19224,5.19309,18000000.0
2007-10-22 02:17:00,5.19228,5.19357,5.19228,5.19293,14000000.0
2007-10-22 02:18:00,5.19214,5.19306,5.19177,5.19225,12000000.0
2007-10-22 02:19:00,5.19228,5.19282,5.19134,5.19266,14000000.0
2007-10-22 02:20:00,5.19318,5.19321,5.19214,5.19321,13000000.0
2007-10-22 02:21:00,5.19363,5.19363,5.1923,5.19277,15000000.0
2007-10-22 02:22:00,5.19277,5.19389,5.19195,5.19195,13000000.0
2007-10-22 02:23:00,5.19324,5.19345,5.19202,5.19321,16000000.0
2007-10-22 02:24:00,5.19299,5.19415,5.19279,5.19336,17000000.0
2007-10-22 02:25:00,5.1931,5.19363,5.19252,5.19315,10000000.0
2007-10-22 02:26:00,5.19373,5.19373,5.19245,5.19279,13000000.0
2007-10-22 02:27:00,5.19326,5.19395,5.19299,5.19376,7000000.0
2007-10-22 02:28:00,5.19411,5.19418,5.19304,5.19389,9000000.0
2007-10-22 02:29:00,5.19382,5.19382,5.19229,5.19315,20000000.0
2007-10-22 02:30:00,5.19205,5.19365,5.19205,5.19336,11000000.0
2007-10-22 02:31:00,5.19347,5.19347,5.19245,5.19283,9000000.0
2007-10-22 02:32:00,5.19303,5.19341,5.19211,5.1925,13000000.0
2007-10-22 02:33:00,5.19298,5.1931,5.19142,5.19142,14000000.0
2007-10-22 02:34:00,5.19229,5.19276,5.19143,5.19214,17000000.0
2007-10-22 02:35:00,5.19123,5.19286,5.19123,5.19146,15000000.0
2007-10-22 02:36:00,5.19059,5.19159,5.19012,5.19077,14000000.0
2007-10-22 02:37:00,5.19148,5.19176,5.19015,5.19112,13000000.0
2007-10-22 02:38:00,5.19096,5.19224,5.1906,5.1908,14000000.0
2007-10-22 02:39:00,5.1918,5.1918,5.19024,5.19093,15000000.0
2007-10-22 02:40:00,5.19005,5.19159,5.19005,5.19117,12000000.0
2007-10-22 02:41:00,5.19144,5.19253,5.19081,5.19189,13000000.0
2007-10-22 02:42:00,5.19182,5.19195,5.1906,5.19195,16000000.0
2007-10-22 02:43:00,5.19116,5.1919,5.19061,5.19073,18000000.0
2007-10-22 02:44:00,5.19182,5.19182,5.19027,5.19027,10000000.0
2007-10-22 02:45:00,5.19191,5.19226,5.19067,5.19077,14000000.0
2007-10-22 02:46:00,5.19071,5.19149,5.19035,5.19088,18000000.0
2007-10-22 02:47:00,5.19098,5.19108,5.19079,5.19104,17000000.0
2007-10-22 02:48:00,5.1904,5.19169,5.19021,5.1914,7000000.0
2007-10-22 02:49:00,5.19224,5.19233,5.1911,5.19137,13000000.0
2007-10-22 02:50:00,5.19173,5.19284,5.1911,5.19262,14000000.0
2007-10-22 02:51:00,5.192,5.19297,5.19185,5.19198,15000000.0
2007-10-22 02:52:00,5.19167,5.1929,5.19145,5.19202,15000000.0
2007-10-22 02:53:00,5.19159,5.19295,5.19156,5.19295,9000000.0
2007-10-22 02:54:00,5.19207,5.1938,5.19188,5.1938,13000000.0
2007-10-22 02:55:00,5.19179,5.19453,5.19179,5.19453,11000000.0
2007-10-22 02:56:00,5.19456,5.19498,5.19338,5.19411,18000000.0
2007-10-22 02:57:00,5.1945,5.19531,5.19396,5.19445,13000000.0
2007-10-22 02:58:00,5.19376,5.19491,5.19374,5.19423,9000000.0
2007-10-22 02:59:00,5.1949,5.1949,5.19365,5.19371,14000000.0
2007-10-22 03:00:00,5.19443,5.1952,5.19388,5.19505,11000000.0
2007-10-22 03:01:00,5.19487,5.19527,5.19433,5.19465,11000000.0
2007-10-22 03:02:00,5.19408,5.19524,5.19394,5.19405,11000000.0
2007-10-22 03:03:00,5.19569,5.19622,5.19447,5.19615,23000000.0
2007-10-22 03:04:00,5.19625,5.19672,5.19577,5.1961,11000000.0
2007-10-22 03:05:00,5.19611,5.19632,5.19459,5.19459,17000000.0
2007-10-22 03:06:00,5.19562,5.19587,5.1948,5.19528,9000000.0
2007-10-22 03:07:00,5.19557,5.19557,5.19417,5.19506,15000000.0
2007-10-22 03:08:00,5.19532,5.1968,5.19477,5.1968,12000000.0
2007-10-22 03:09:00,5.1952,5.1967,5.19492,5.19566,15000000.0
2007-10-22 03:10:00,5.19617,5.19725,5.19507,5.197,19000000.0
2007-10-22 03:11:00,5.19694,5.19751,5.19589,5.19589,15000000.0
2007-10-22 03:12:00,5.19598,5.19761,5.1957,5.19761,18000000.0
2007-10-22 03:13:00,5.19727,5.19764,5.19638,5.19729,18000000.0
2007-10-22 03:14:00,5.19794,5.19803,5.19602,5.19618,10000000.0
2007-10-22 03:15:00,5.19689,5.19717,5.19635,5.19699,7000000.0
2007-10-22 03:16:00,5.19688,5.197,5.19613,5.19651,8000000.0
2007-10-22 03:17:00,5.19692,5.19692,5.19556,5.19628,10000000.0
2007-10-22 03:18:00,5.19727,5.19727,5.19554,5.19639,15000000.0
2007-10-22 03:19:00,5.19644,5.19666,5.19641,5.19657,10000000.0
2007-10-22 03:20:00,5.19554,5.19739,5.19554,5.19646,16000000.0
2007-10-22 03:21:00,5.1957,5.19684,5.1957,5.19684,11000000.0
2007-10-22 03:22:00,5.19557,5.19673,5.19535,5.19632,10000000.0
2007-10-22 03:23:00,5.1968,5.19725,5.19555,5.19555,12000000.0
2007-10-22 03:24:00,5.19546,5.19693,5.19546,5.19638,13000000.0
2007-10-22 03:25:00,5.19696,5.19699,5.19554,5.19616,11000000.0
2007-10-22 03:26:00,5.19541,5.19657,5.19541,5.19656,13000000.0
2007-10-22 03:27:00,5.19562,5.19746,5.19562,5.19608,14000000.0
2007-10-22 03:28:00,5.19748,5.19774,5.19627,5.19695,18000000.0
2007-10-22 03:29:00,5.19709,5.19738,5.19641,5.19737,15000000.0
2007-10-22 03:30:00,5.19685,5.19927,5.19685,5.19755,10000000.0
2007-10-22 03:31:00,5.19861,5.19868,5.19745,5.19794,13000000.0
2007-10-22 03:32:00,5.19805,5.19869,5.19741,5.19848,16000000.0
2007-10-22 03:33:00,5.19862,5.19862,5.19777,5.19854,13000000.0
2007-10-22 03:34:00,5.1979,5.19938,5.1979,5.19857,16000000.0
2007-10-22 03:35:00,5.1999,5.20008,5.19859,5.19859,10000000.0
2007-10-22 03:36:00,5.19921,5.19978,5.19892,5.19939,11000000.0
2007-10-22 03:37:00,5.19966,5.19981,5.19851,5.19935,13000000.0
2007-10-22 03:38:00,5.19881,5.19965,5.198,5.19864,13000000.0
2007-10-22 03:39:00,5.19904,5.19934,5.19842,5.19883,13000000.0
2007-10-22 03:40:00,5.19832,5.19919,5.19832,5.19873,12000000.0
2007-10-22 03:41:00,5.19947,5.19989,5.19884,5.1993,16000000.0
2007-10-22 03:42:00,5.19906,5.19977,5.19817,5.19907,21000000.0
2007-10-22 03:43:00,5.19904,5.19918,5.19818,5.19822,18000000.0
2007-10-22 03:44:00,5.19956,5.20033,5.19869,5.20033,15000000.0
2007-10-22 03:45:00,5.19854,5.2013,5.19854,5.20109,9000000.0
2007-10-22 03:46:00,5.20153,5.20226,5.20115,5.2019,8000000.0
2007-10-22 03:47:00,5.20273,5.20337,5.20173,5.20337,11000000.0
2007-10-22 03:48:00,5.20309,5.20314,5.20156,5.20202,9000000.0
2007-10-22 03:49:00,5.20188,5.20247,5.20076,5.20247,16000000.0
2007-10-22 03:50:00,5.20141,5.20276,5.2012,5.20202,19000000.0
2007-10-22 03:51:00,5.20185,5.20208,5.20098,5.2015,9000000.0
2007-10-22 03:52:00,5.20259,5.20308,5.20116,5.20272,19000000.0
2007-10-22 03:53:00,5.20186,5.20246,5.20141,5.202,10000000.0
2007-10-22 03:54:00,5.20166,5.20243,5.20123,5.20208,17000000.0
2007-10-22 03:55:00,5.20302,5.20308,5.20172,5.20252,16000000.0
2007-10-22 03:56:00,5.20218,5.203,5.20218,5.20251,7000000.0
2007-10-22 03:57:00,5.20352,5.2037,5.2024,5.20364,11000000.0
2007-10-22 03:58:00,5.20285,5.2044,5.20285,5.20347,12000000.0
2007-10-22 03:59:00,5.2038,5.20395,5.20276,5.20336,17000000.0
2007-10-22 04:00:00,5.20346,5.20388,5.2023,5.20325,12000000.0
2007-10-22 04:01:00,5.20283,5.20405,5.20233,5.20289,16000000.0
2007-10-22 04:02:00,5.20399,5.20413,5.20242,5.20242,14000000.0
2007-10-22 04:03:00,5.20251,5.2033,5.20202,5.20297,12000000.0
2007-10-22 04:04:00,5.20274,5.20324,5.20169,5.20296,16000000.0
2007-10-22 04:05:00,5.20296,5.20377,5.20179,5.20302,13000000.0
2007-10-22 04:06:00,5.20291,5.20348,5.2019,5.2019,16000000.0
2007-10-22 04:07:00,5.20374,5.20435,5.2025,5.20286,13000000.0
2007-10-22 04:08:00,5.20458,5.20465,5.20355,5.20386,14000000.0
2007-10-22 04:09:00,5.20402,5.20416,5.20304,5.20383,10000000.0
2007-10-22 04:10:00,5.2042,5.20425,5.20312,5.20383,12000000.0
2007-10-22 04:11:00,5.20359,5.20387,5.20279,5.20279,14000000.0
2007-10-22 04:12:00,5.20306,5.20328,5.20187,5.20187,19000000.0
2007-10-22 04:13:00,5.20333,5.20433,5.20219,5.20433,20000000.0
2007-10-22 04:14:00,5.20384,5.20384,5.2021,5.20312,12000000.0
2007-10-22 04:15:00,5.20362,5.20383,5.20237,5.20337,8000000.0
2007-10-22 04:16:00,5.20387,5.20389,5.20278,5.20281,13000000.0
2007-10-22 04:17:00,5.20362,5.20401,5.20241,5.20331,15000000.0
2007-10-22 04:18:00,5.20231,5.20303,5.20212,5.20264,9000000.0
2007-10-22 04:19:00,5.20396,5.20396,5.20227,5.20369,12000000.0
2007-10-22 04:20:00,5.20429,5.20429,5.20213,5.20213,9000000.0
2007-10-22 04:21:00,5.20353,5.20353,5.20206,5.20213,17000000.0
2007-10-22 04:22:00,5.20353,5.20388,5.20251,5.2037,14000000.0
2007-10-22 04:23:00,5.20277,5.20411,5.2027,5.20355,10000000.0
2007-10-22 04:24:00,5.2032,5.20384,5.20298,5.20343,12000000.0
2007-10-22 04:25:00,5.20378,5.20388,5.2026,5.2026,10000000.0
2007-10-22 04:26:00,5.20356,5.20408,5.20284,5.20408,7000000.0
2007-10-22 04:27:00,5.2029,5.20339,5.20227,5.20307,15000000.0
2007-10-22 04:28:00,5.20314,5.20357,5.20193,5.20193,7000000.0
2007-10-22 04:29:00,5.20187,5.20306,5.20107,5.20207,14000000.0
2007-10-22 04:30:00,5.20265,5.20265,5.20154,5.20179,11000000.0
2007-10-22 04:31:00,5.20208,5.20278,5.2016,5.20237,15000000.0
2007-10-22 04:32:00,5.20284,5.20284,5.20131,5.20255,17000000.0
2007-10-22 04:33:00,5.20236,5.20267,5.20141,5.20163,14000000.0
2007-10-22 04:34:00,5.20255,5.20255,5.2022,5.20242,9000000.0
2007-10-22 04:35:00,5.20242,5.2032,5.2017,5.2017,12000000.0
2007-10-22 04:36:00,5.20251,5.20286,5.2016,5.20236,12000000.0
2007-10-22 04:37:00,5.20256,5.20256,5.20079,5.20157,12000000.0
2007-10-22 04:38:00,5.20207,5.20207,5.20051,5.20141,11000000.0
2007-10-22 04:39:00,5.20072,5.20159,5.20018,5.20018,17000000.0
2007-10-22 04:40:00,5.20025,5.20212,5.20025,5.20068,9000000.0
2007-10-22 04:41:00,5.20207,5.20262,5.20164,5.20235,10000000.0
2007-10-22 04:42:00,5.20253,5.20348,5.20249,5.20313,8000000.0
2007-10-22 04:43:00,5.20349,5.20398,5.20271,5.20384,18000000.0
2007-10-22 04:44:00,5.20446,5.20475,5.2031,5.2031,9000000.0
2007-10-22 04:45:00,5.20328,5.20361,5.20277,5.20361,9000000.0
2007-10-22 04:46:00,5.20307,5.20433,5.20281,5.20373,16000000.0
2007-10-22 04:47:00,5.20421,5.20421,5.20245,5.20307,12000000.0
2007-10-22 04:48:00,5.20201,5.20329,5.20201,5.20235,10000000.0
2007-10-22 04:49:00,5.20125,5.20248,5.20125,5.20142,16000000.0
2007-10-22 04:50:00,5.20147,5.20262,5.20147,5.20207,16000000.0
2007-10-22 04:51:00,5.20208,5.20304,5.20112,5.20206,20000000.0
2007-10-22 04:52:00,5.20117,5.20238,5.20075,5.20151,13000000.0
2007-10-22 04:53:00,5.20168,5.20219,5.2014,5.2015,11000000.0
2007-10-22 04:54:00,5.2017,5.2017,5.20143,5.20163,11000000.0
2007-10-22 04:55:00,5.2013,5.20168,5.19998,5.20048,12000000.0
2007-10-22 04:56:00,5.20033,5.20046,5.19934,5.20045,16000000.0
2007-10-22 04:57:00,5.19956,5.1997,5.19904,5.19934,7000000.0
2007-10-22 04:58:00,5.19949,5.20114,5.19894,5.20036,13000000.0
2007-10-22 04:59:00,5.20123,5.20131,5.19986,5.20063,17000000.0
2007-10-22 05:00:00,5.20084,5.20166,5.20043,5.20115,10000000.0
2007-10-22 05:01:00,5.20167,5.20189,5.20045,5.20064,13000000.0
2007-10-22 05:02:00,5.20184,5.20253,5.20136,5.20161,18000000.0
2007-10-22 05:03:00,5.20109,5.20195,5.20057,5.20057,9000000.0
2007-10-22 05:04:00,5.20096,5.20171,5.20038,5.20171,12000000.0
2007-10-22 05:05:00,5.20166,5.20166,5.20065,5.20076,10000000.0
2007-10-22 05:06:00,5.2008,5.20181,5.19979,5.20097,20000000.0
2007-10-22 05:07:00,5.2007,5.20104,5.20041,5.2005,10000000.0
2007-10-22 05:08:00,5.20044,5.20177,5.20044,5.20125,17000000.0
2007-10-22 05:09:00,5.20142,5.20275,5.20087,5.20275,15000000.0
2007-10-22 05:10:00,5.20246,5.20371,5.20187,5.20371,10000000.0
2007-10-22 05:11:00,5.20295,5.20342,5.20193,5.20268,16000000.0
2007-10-22 05:12:00,5.2027,5.2028,5.20262,5.20271,7000000.0
2007-10-22 05:13:00,5.20254,5.20254,5.2011,5.20161,12000000.0
2007-10-22 05:14:00,5.20141,5.20199,5.20068,5.20128,14000000.0
2007-10-22 05:15:00,5.2009,5.20147,5.20055,5.2008,16000000.0
2007-10-22 05:16:00,5.19994,5.201,5.19994,5.20078,15000000.0
2007-10-22 05:17:00,5.19982,5.20098,5.19982,5.20088,10000000.0
2007-10-22 05:18:00,5.20139,5.20139,5.20029,5.20129,13000000.0
2007-10-22 05:19:00,5.20035,5.20055,5.20035,5.20055,13000000.0
2007-10-22 05:20:00,5.20077,5.20085,5.20065,5.20065,20000000.0
2007-10-22 05:21:00,5.20006,5.20148,5.20001,5.20077,9000000.0
2007-10-22 05:22:00,5.20025,5.20103,5.19967,5.2002,17000000.0
2007-10-22 05:23:00,5.19903,5.20036,5.19903,5.20014,14000000.0
2007-10-22 05:24:00,5.2014,5.2014,5.19902,5.19902,19000000.0
2007-10-22 05:25:00,5.19921,5.20015,5.19921,5.20015,13000000.0
2007-10-22 05:26:00,5.2002,5.20028,5.19979,5.2002,13000000.0
2007-10-22 05:27:00,5.19992,5.19992,5.19868,5.19977,13000000.0
2007-10-22 05:28:00,5.19965,5.19981,5.19859,5.19981,10000000.0
2007-10-22 05:29:00,5.19942,5.19984,5.19864,5.19927,17000000.0
2007-10-22 05:30:00,5.19955,5.20034,5.1991,5.1991,21000000.0
2007-10-22 05:31:00,5.1993,5.20028,5.19888,5.20022,13000000.0
2007-10-22 05:32:00,5.19948,5.20068,5.19948,5.20045,16000000.0
2007-10-22 05:33:00,5.20027,5.20072,5.19935,5.20039,13000000.0
2007-10-22 05:34:00,5.2012,5.2012,5.19969,5.20021,13000000.0
2007-10-22 05:35:00,5.20061,5.20086,5.19977,5.20019,14000000.0
2007-10-22 05:36:00,5.20013,5.20069,5.19917,5.20069,18000000.0
2007-10-22 05:37:00,5.19908,5.19915,5.19895,5.19895,12000000.0
2007-10-22 05:38:00,5.20009,5.20094,5.19978,5.20037,13000000.0
2007-10-22 05:39:00,5.19964,5.20069,5.19942,5.19995,21000000.0
2007-10-22 05:40:00,5.19961,5.20173,5.19938,5.20173,14000000.0
2007-10-22 05:41:00,5.20154,5.20193,5.20078,5.20182,13000000.0
2007-10-22 05:42:00,5.20136,5.20229,5.20104,5.20162,8000000.0
2007-10-22 05:43:00,5.2018,5.20208,5.2015,5.20208,13000000.0
2007-10-22 05:44:00,5.20233,5.20243,5.20165,5.20203,13000000.0
2007-10-22 05:45:00,5.20249,5.20286,5.20133,5.20164,24000000.0
2007-10-22 05:46:00,5.20238,5.2028,5.20115,5.2028,14000000.0
2007-10-22 05:47:00,5.2021,5.2023,5.20138,5.20207,11000000.0
2007-10-22 05:48:00,5.20131,5.20288,5.20131,5.20214,18000000.0
2007-10-22 05:49:00,5.20109,5.2022,5.20109,5.20111,10000000.0
2007-10-22 05:50:00,5.20123,5.20134,5.20108,5.20108,10000000.0
2007-10-22 05:51:00,5.20167,5.2027,5.20167,5.2027,11000000.0
2007-10-22 05:52:00,5.20298,5.20309,5.20185,5.20227,19000000.0
2007-10-22 05:53:00,5.20327,5.20392,5.20249,5.20312,15000000.0
2007-10-22 05:54:00,5.20316,5.20364,5.20316,5.20358,7000000.0
2007-10-22 05:55:00,5.20424,5.20431,5.2035,5.20402,12000000.0
2007-10-22 05:56:00,5.20399,5.20476,5.20351,5.20351,16000000.0
2007-10-22 05:57:00,5.20459,5.20471,5.20435,5.20459,11000000.0
2007-10-22 05:58:00,5.20449,5.20449,5.20352,5.20409,22000000.0
2007-10-22 05:59:00,5.2042,5.2047,5.20327,5.20427,9000000.0
2007-10-22 06:00:00,5.20347,5.20428,5.20309,5.20309,17000000.0
2007-10-22 06:01:00,5.20373,5.20404,5.20271,5.2031,18000000.0
2007-10-22 06:02:00,5.20205,5.20381,5.20205,5.20302,18000000.0
2007-10-22 06:03:00,5.20335,5.20393,5.20283,5.20319,16000000.0
2007-10-22 06:04:00,5.20417,5.20428,5.20298,5.20399,8000000.0
2007-10-22 06:05:00,5.20429,5.20472,5.20362,5.20417,10000000.0
2007-10-22 06:06:00,5.20331,5.20471,5.20331,5.20374,27000000.0
2007-10-22 06:07:00,5.2042,5.20451,5.20303,5.20439,17000000.0
2007-10-22 06:08:00,5.20367,5.20444,5.20325,5.20444,14000000.0
2007-10-22 06:09:00,5.20294,5.20373,5.20232,5.20268,13000000.0
2007-10-22 06:10:00,5.20174,5.20353,5.20174,5.20316,14000000.0
2007-10-22 06:11:00,5.20291,5.20365,5.20216,5.20326,16000000.0
2007-10-22 06:12:00,5.2021,5.20343,5.2021,5.2028,17000000.0
2007-10-22 06:13:00,5.20214,5.20327,5.20173,5.20274,14000000.0
2007-10-22 06:14:00,5.20202,5.20282,5.20166,5.20226,12000000.0
2007-10-22 06:15:00,5.20142,5.20338,5.20142,5.20338,13000000.0
2007-10-22 06:16:00,5.20183,5.20307,5.20183,5.20272,14000000.0
2007-10-22 06:17:00,5.2025,5.20356,5.20248,5.20268,11000000.0
2007-10-22 06:18:00,5.20308,5.20393,5.20257,5.20361,12000000.0
2007-10-22 06:19:00,5.20327,5.20327,5.20299,5.20304,19000000.0
2007-10-22 06:20:00,5.20339,5.20352,5.2031,5.20319,11000000.0
2007-10-22 06:21:00,5.20269,5.20433,5.20269,5.20353,9000000.0
2007-10-22 06:22:00,5.20255,5.20361,5.20235,5.20318,22000000.0
2007-10-22 06:23:00,5.20228,5.20403,5.20228,5.20246,18000000.0
2007-10-22 06:24:00,5.203,5.20357,5.2025,5.20357,8000000.0
2007-10-22 06:25:00,5.20266,5.20336,5.20236,5.20303,9000000.0
2007-10-22 06:26:00,5.20313,5.20343,5.20273,5.20315,13000000.0
2007-10-22 06:27:00,5.20276,5.20313,5.20234,5.20295,15000000.0
2007-10-22 06:28:00,5.20353,5.20353,5.20198,5.20351,18000000.0
2007-10-22 06:29:00,5.20322,5.20365,5.2017,5.2017,16000000.0
2007-10-22 06:30:00,5.20222,5.20271,5.20151,5.20151,10000000.0
2007-10-22 06:31:00,5.20133,5.20194,5.20057,5.20163,13000000.0
2007-10-22 06:32:00,5.20233,5.2029,5.20059,5.20213,10000000.0
2007-10-22 06:33:00,5.20171,5.20234,5.20156,5.20234,10000000.0
2007-10-22 06:34:00,5.20229,5.20235,5.2014,5.20189,15000000.0
2007-10-22 06:35:00,5.20292,5.20292,5.20179,5.20187,13000000.0
2007-10-22 06:36:00,5.20276,5.20276,5.20115,5.20141,23000000.0
2007-10-22 06:37:00,5.20231,5.20231,5.20123,5.20157,11000000.0
2007-10-22 06:38:00,5.20175,5.20177,5.20113,5.20115,17000000.0
2007-10-22 06:39:00,5.2027,5.2027,5.20101,5.20101,8000000.0
2007-10-22 06:40:00,5.20156,5.20219,5.20093,5.20193,15000000.0
2007-10-22 06:41:00,5.2014,5.20318,5.2014,5.20182,15000000.0
2007-10-22 06:42:00,5.2029,5.20291,5.2016,5.20214,16000000.0
2007-10-22 06:43:00,5.20172,5.2021,5.20056,5.20183,12000000.0
2007-10-22 06:44:00,5.20167,5.20167,5.19991,5.2001,13000000.0
2007-10-22 06:45:00,5.20055,5.20128,5.2002,5.20059,14000000.0
2007-10-22 06:46:00,5.20167,5.20202,5.20048,5.20151,12000000.0
2007-10-22 06:47:00,5.20038,5.20198,5.20038,5.20144,11000000.0
2007-10-22 06:48:00,5.20172,5.20215,5.20093,5.20156,15000000.0
2007-10-22 06:49:00,5.20087,5.20216,5.20068,5.2015,17000000.0
2007-10-22 06:50:00,5.20216,5.20233,5.20114,5.20179,13000000.0
2007-10-22 06:51:00,5.20214,5.20283,5.20177,5.20236,8000000.0
2007-10-22 06:52:00,5.20267,5.20319,5.20208,5.20283,14000000.0
2007-10-22 06:53:00,5.20261,5.20261,5.20161,5.20173,13000000.0
2007-10-22 06:54:00,5.2018,5.20272,5.2018,5.20272,8000000.0
2007-10-22 06:55:00,5.20264,5.20264,5.20187,5.20216,10000000.0
2007-10-22 06:56:00,5.20299,5.20307,5.20201,5.2028,11000000.0
2007-10-22 06:57:00,5.20282,5.20335,5.20126,5.20126,17000000.0
2007-10-22 06:58:00,5.20173,5.20256,5.2012,5.20157,12000000.0
2007-10-22 06:59:00,5.20137,5.20182,5.2,5.20067,14000000.0
2007-10-22 07:00:00,5.20003,5.20103,5.19991,5.20053,11000000.0
2007-10-22 07:01:00,5.20181,5.20181,5.20012,5.20069,10000000.0
2007-10-22 07:02:00,5.20091,5.20094,5.1997,5.20081,14000000.0
2007-10-22 07:03:00,5.20046,5.2008,5.19981,5.20041,7000000.0
2007-10-22 07:04:00,5.20131,5.20136,5.20011,5.20071,16000000.0
2007-10-22 07:05:00,5.20073,5.20209,5.20023,5.20092,15000000.0
2007-10-22 07:06:00,5.20056,5.20205,5.20056,5.20197,16000000.0
2007-10-22 07:07:00,5.20167,5.2022,5.20093,5.20093,12000000.0
2007-10-22 07:08:00,5.20194,5.20194,5.20103,5.20103,8000000.0
2007-10-22 07:09:00,5.20219,5.20219,5.20038,5.20071,8000000.0
2007-10-22 07:10:00,5.20152,5.2017,5.2001,5.20069,16000000.0
2007-10-22 07:11:00,5.20016,5.2017,5.20016,5.20111,17000000.0
2007-10-22 07:12:00,5.20092,5.20119,5.20022,5.20089,20000000.0
2007-10-22 07:13:00,5.20117,5.20149,5.20034,5.20037,18000000.0
2007-10-22 07:14:00,5.20091,5.20128,5.20029,5.2012,11000000.0
2007-10-22 07:15:00,5.19988,5.20015,5.19819,5.19884,18000000.0
2007-10-22 07:16:00,5.19661,5.19774,5.19623,5.19774,18000000.0
2007-10-22 07:17:00,5.19647,5.19799,5.19627,5.19746,12000000.0
2007-10-22 07:18:00,5.19676,5.19834,5.19599,5.19753,18000000.0
2007-10-22 07:19:00,5.19699,5.19958,5.19699,5.1992,14000000.0
2007-10-22 07:20:00,5.20018,5.20029,5.19901,5.19969,18000000.0
2007-10-22 07:21:00,5.19995,5.19995,5.19796,5.19873,13000000.0
2007-10-22 07:22:00,5.19954,5.20013,5.19824,5.19881,14000000.0
2007-10-22 07:23:00,5.19837,5.19967,5.19793,5.1992,15000000.0
2007-10-22 07:24:00,5.19817,5.1996,5.19769,5.1989,16000000.0
2007-10-22 07:25:00,5.19812,5.19929,5.19782,5.19782,15000000.0
2007-10-22 07:26:00,5.19753,5.19856,5.19726,5.19726,13000000.0
2007-10-22 07:27:00,5.19872,5.2005,5.19792,5.1999,12000000.0
2007-10-22 07:28:00,5.19993,5.19999,5.19782,5.19922,22000000.0
2007-10-22 07:29:00,5.19938,5.20034,5.19893,5.20034,16000000.0
2007-10-22 07:30:00,5.19985,5.20056,5.19913,5.19977,14000000.0
2007-10-22 07:31:00,5.19856,5.19991,5.19793,5.19858,13000000.0
2007-10-22 07:32:00,5.19897,5.19998,5.19837,5.19998,9000000.0
2007-10-22 07:33:00,5.19994,5.19994,5.1979,5.1979,7000000.0
2007-10-22 07:34:00,5.19941,5.19941,5.19744,5.19807,18000000.0
2007-10-22 07:35:00,5.19862,5.19917,5.19794,5.19913,9000000.0
2007-10-22 07:36:00,5.19853,5.19954,5.19848,5.19848,13000000.0
2007-10-22 07:37:00,5.19894,5.19953,5.19854,5.19896,11000000.0
2007-10-22 07:38:00,5.19856,5.19951,5.19845,5.19945,11000000.0
2007-10-22 07:39:00,5.19859,5.19866,5.19646,5.19752,19000000.0
2007-10-22 07:40:00,5.19825,5.19825,5.19681,5.19681,11000000.0
2007-10-22 07:41:00,5.19724,5.19884,5.19709,5.19867,7000000.0
2007-10-22 07:42:00,5.19822,5.19822,5.19715,5.19757,13000000.0
2007-10-22 07:43:00,5.19697,5.1984,5.19697,5.19817,14000000.0
2007-10-22 07:44:00,5.1987,5.19896,5.19739,5.19859,10000000.0
2007-10-22 07:45:00,5.19786,5.19839,5.19774,5.19783,8000000.0
2007-10-22 07:46:00,5.1986,5.1986,5.19681,5.19687,13000000.0
2007-10-22 07:47:00,5.19715,5.19731,5.19632,5.19731,15000000.0
2007-10-22 07:48:00,5.19655,5.19779,5.19618,5.19618,13000000.0
2007-10-22 07:49:00,5.19721,5.19751,5.19624,5.19751,10000000.0
2007-10-22 07:50:00,5.19634,5.19784,5.19621,5.19759,17000000.0
2007-10-22 07:51:00,5.19822,5.19843,5.19718,5.19807,16000000.0
2007-10-22 07:52:00,5.19796,5.1985,5.19774,5.19788,13000000.0
2007-10-22 07:53:00,5.19795,5.19842,5.19759,5.19814,10000000.0
2007-10-22 07:54:00,5.19813,5.19838,5.19744,5.19821,11000000.0
2007-10-22 07:55:00,5.19878,5.19878,5.19772,5.19868,12000000.0
2007-10-22 07:56:00,5.19749,5.19848,5.19722,5.19723,13000000.0
2007-10-22 07:57:00,5.19778,5.1993,5.19778,5.19876,8000000.0
2007-10-22 07:58:00,5.1985,5.19936,5.19818,5.19834,14000000.0
2007-10-22 07:59:00,5.19894,5.19996,5.19823,5.19922,15000000.0
2007-10-22 08:00:00,5.19982,5.20069,5.19937,5.20024,10000000.0
2007-10-22 08:01:00,5.20029,5.20271,5.19976,5.19989,13000000.0
2007-10-22 08:02:00,5.19909,5.20098,5.19872,5.1995,14000000.0
2007-10-22 08:03:00,5.19895,5.19995,5.19822,5.19918,12000000.0
2007-10-22 08:04:00,5.19948,5.20156,5.19948,5.20037,16000000.0
2007-10-22 08:05:00,5.20072,5.20176,5.20001,5.20046,14000000.0
2007-10-22 08:06:00,5.20048,5.20165,5.19958,5.20072,19000000.0
2007-10-22 08:07:00,5.2013,5.20281,5.20092,5.20188,19000000.0
2007-10-22 08:08:00,5.20191,5.20264,5.20041,5.20256,11000000.0
2007-10-22 08:09:00,5.20323,5.20327,5.20183,5.20209,10000000.0
2007-10-22 08:10:00,5.20197,5.20296,5.20149,5.20161,16000000.0
2007-10-22 08:11:00,5.20241,5.20272,5.20137,5.20163,9000000.0
2007-10-22 08:12:00,5.20168,5.20216,5.20105,5.20108,10000000.0
2007-10-22 08:13:00,5.20121,5.20219,5.20102,5.20124,11000000.0
2007-10-22 08:14:00,5.20149,5.20247,5.20064,5.20099,12000000.0
2007-10-22 08:15:00,5.20099,5.20171,5.19925,5.19997,15000000.0
2007-10-22 08:16:00,5.20007,5.20094,5.19925,5.20006,14000000.0
2007-10-22 08:17:00,5.20134,5.20153,5.20016,5.20087,10000000.0
2007-10-22 08:18:00,5.20086,5.20096,5.19938,5.20096,9000000.0
2007-10-22 08:19:00,5.19969,5.20058,5.19966,5.19974,11000000.0
2007-10-22 08:20:00,5.20002,5.2005,5.19936,5.19952,11000000.0
2007-10-22 08:21:00,5.20058,5.20076,5.19916,5.19965,20000000.0
2007-10-22 08:22:00,5.1989,5.1998,5.19884,5.19911,8000000.0
2007-10-22 08:23:00,5.19893,5.20035,5.19887,5.19941,12000000.0
2007-10-22 08:24:00,5.19957,5.19974,5.19861,5.19897,13000000.0
2007-10-22 08:25:00,5.19982,5.20017,5.19848,5.2001,12000000.0
2007-10-22 08:26:00,5.19994,5.19994,5.19829,5.19835,13000000.0
2007-10-22 08:27:00,5.20005,5.20031,5.19862,5.19954,11000000.0
2007-10-22 08:28:00,5.1993,5.1999,5.19907,5.19907,8000000.0
2007-10-22 08:29:00,5.20041,5.20041,5.19872,5.19983,12000000.0
2007-10-22 08:30:00,5.19881,5.19962,5.19855,5.19946,11000000.0
2007-10-22 08:31:00,5.19903,5.19962,5.19884,5.19951,10000000.0
2007-10-22 08:32:00,5.19973,5.19986,5.1972,5.19821,13000000.0
2007-10-22 08:33:00,5.19771,5.19811,5.19701,5.19808,11000000.0
2007-10-22 08:34:00,5.19775,5.1982,5.19672,5.19751,17000000.0
2007-10-22 08:35:00,5.1966,5.19746,5.19627,5.19746,11000000.0
2007-10-22 08:36:00,5.19757,5.19799,5.19654,5.19799,10000000.0
2007-10-22 08:37:00,5.1974,5.19837,5.19705,5.19835,9000000.0
2007-10-22 08:38:00,5.19745,5.19904,5.19745,5.19901,18000000.0
2007-10-22 08:39:00,5.19872,5.19951,5.19834,5.19944,8000000.0
2007-10-22 08:40:00,5.199,5.19901,5.19835,5.19859,7000000.0
2007-10-22 08:41:00,5.19819,5.19921,5.19793,5.19841,16000000.0
2007-10-22 08:42:00,5.19864,5.19913,5.19765,5.19913,14000000.0
2007-10-22 08:43:00,5.19928,5.19929,5.19797,5.19853,12000000.0
2007-10-22 08:44:00,5.19851,5.19905,5.19794,5.19898,9000000.0
2007-10-22 08:45:00,5.19821,5.19949,5.19516,5.19719,18000000.0
2007-10-22 08:46:00,5.19622,5.197,5.19446,5.19446,14000000.0
2007-10-22 08:47:00,5.19444,5.19495,5.19282,5.19467,18000000.0
2007-10-22 08:48:00,5.19567,5.19635,5.19431,5.1946,12000000.0
2007-10-22 08:49:00,5.19548,5.19564,5.19357,5.19366,14000000.0
2007-10-22 08:50:00,5.19381,5.19466,5.19326,5.19415,16000000.0
2007-10-22 08:51:00,5.19337,5.19535,5.19255,5.19312,21000000.0
2007-10-22 08:52:00,5.19358,5.19501,5.1932,5.19408,20000000.0
2007-10-22 08:53:00,5.19506,5.19506,5.19278,5.19309,7000000.0
2007-10-22 08:54:00,5.19327,5.1947,5.19256,5.19295,17000000.0
2007-10-22 08:55:00,5.19374,5.19416,5.19262,5.19401,12000000.0
2007-10-22 08:56:00,5.19393,5.195,5.1928,5.195,17000000.0
2007-10-22 08:57:00,5.19428,5.19502,5.19377,5.19454,16000000.0
2007-10-22 08:58:00,5.1945,5.19606,5.19409,5.1958,12000000.0
2007-10-22 08:59:00,5.19508,5.19615,5.19437,5.19615,13000000.0
2007-10-22 09:00:00,5.19599,5.19703,5.19495,5.19544,17000000.0
2007-10-22 09:01:00,5.19636,5.19689,5.19573,5.19662,13000000.0
2007-10-22 09:02:00,5.19738,5.19738,5.19543,5.19543,8000000.0
2007-10-22 09:03:00,5.19593,5.19661,5.19528,5.19661,16000000.0
2007-10-22 09:04:00,5.19571,5.1969,5.19535,5.19687,8000000.0
2007-10-22 09:05:00,5.19692,5.19692,5.19415,5.1946,11000000.0
2007-10-22 09:06:00,5.19551,5.19616,5.19527,5.19554,10000000.0
2007-10-22 09:07:00,5.1969,5.19766,5.1964,5.19766,10000000.0
2007-10-22 09:08:00,5.19674,5.19687,5.19548,5.19629,19000000.0
2007-10-22 09:09:00,5.19701,5.19745,5.19575,5.1962,16000000.0
2007-10-22 09:10:00,5.19676,5.19676,5.19489,5.19554,8000000.0
2007-10-22 09:11:00,5.19672,5.19677,5.19526,5.19564,11000000.0
2007-10-22 09:12:00,5.19592,5.19659,5.1951,5.19654,16000000.0
2007-10-22 09:13:00,5.19597,5.19637,5.195,5.19581,15000000.0
2007-10-22 09:14:00,5.19628,5.19635,5.1937,5.1937,17000000.0
2007-10-22 09:15:00,5.19353,5.19604,5.19274,5.19416,12000000.0
2007-10-22 09:16:00,5.19395,5.19511,5.19352,5.19489,14000000.0
2007-10-22 09:17:00,5.19414,5.19472,5.19342,5.19379,14000000.0
2007-10-22 09:18:00,5.19503,5.19542,5.19362,5.19378,18000000.0
2007-10-22 09:19:00,5.19374,5.19544,5.19374,5.19479,14000000.0
2007-10-22 09:20:00,5.19534,5.19709,5.19517,5.19709,18000000.0
2007-10-22 09:21:00,5.1976,5.19913,5.19669,5.19876,17000000.0
2007-10-22 09:22:00,5.19893,5.19893,5.19654,5.19885,13000000.0
2007-10-22 09:23:00,5.19765,5.19868,5.19665,5.19868,12000000.0
2007-10-22 09:24:00,5.19797,5.19949,5.19792,5.19884,14000000.0
2007-10-22 09:25:00,5.20035,5.20035,5.19814,5.19814,9000000.0
2007-10-22 09:26:00,5.19923,5.19952,5.19795,5.19902,13000000.0
2007-10-22 09:27:00,5.19907,5.20036,5.19818,5.20036,13000000.0
2007-10-22 09:28:00,5.20004,5.20091,5.19911,5.20022,19000000.0
2007-10-22 09:29:00,5.19979,5.20322,5.19979,5.20322,14000000.0
2007-10-22 09:30:00,5.20228,5.20628,5.20191,5.20628,15000000.0
2007-10-22 09:31:00,5.20504,5.20773,5.20498,5.20591,11000000.0
2007-10-22 09:32:00,5.20515,5.20583,5.20367,5.20419,16000000.0
2007-10-22 09:33:00,5.20432,5.20481,5.20411,5.20439,9000000.0
2007-10-22 09:34:00,5.20452,5.20458,5.20304,5.20395,18000000.0
2007-10-22 09:35:00,5.20417,5.20446,5.20174,5.20446,14000000.0
2007-10-22 09:36:00,5.20327,5.20385,5.20252,5.20298,16000000.0
2007-10-22 09:37:00,5.20335,5.20335,5.20082,5.20082,20000000.0
2007-10-22 09:38:00,5.20191,5.20191,5.20043,5.20111,19000000.0
2007-10-22 09:39:00,5.20149,5.20165,5.1996,5.20058,16000000.0
2007-10-22 09:40:00,5.19989,5.2013,5.19989,5.20111,12000000.0
2007-10-22 09:41:00,5.20015,5.20222,5.20015,5.20163,18000000.0
2007-10-22 09:42:00,5.20193,5.2026,5.20049,5.2026,16000000.0
2007-10-22 09:43:00,5.20113,5.20219,5.20039,5.2021,15000000.0
2007-10-22 09:44:00,5.20188,5.20216,5.20035,5.20216,13000000.0
2007-10-22 09:45:00,5.20122,5.20253,5.20061,5.2016,13000000.0
2007-10-22 09:46:00,5.20207,5.20207,5.20039,5.20081,17000000.0
2007-10-22 09:47:00,5.20024,5.20172,5.20013,5.20027,13000000.0
2007-10-22 09:48:00,5.20256,5.20416,5.20195,5.20354,16000000.0
2007-10-22 09:49:00,5.20409,5.20409,5.20204,5.20364,17000000.0
2007-10-22 09:50:00,5.20326,5.20369,5.20212,5.20281,12000000.0
2007-10-22 09:51:00,5.20216,5.20361,5.20216,5.20316,16000000.0
2007-10-22 09:52:00,5.20258,5.20354,5.20157,5.20303,16000000.0
2007-10-22 09:53:00,5.20277,5.20281,5.20143,5.20189,15000000.0
2007-10-22 09:54:00,5.20163,5.20277,5.20085,5.20107,15000000.0
2007-10-22 09:55:00,5.2024,5.2024,5.20064,5.2013,15000000.0
2007-10-22 09:56:00,5.20047,5.20207,5.2004,5.20207,17000000.0
2007-10-22 09:57:00,5.20267,5.20267,5.20143,5.20143,12000000.0
2007-10-22 09:58:00,5.20285,5.20316,5.20174,5.20264,14000000.0
2007-10-22 09:59:00,5.20121,5.20312,5.20121,5.20312,10000000.0
2007-10-22 10:00:00,5.20323,5.20323,5.20147,5.20293,11000000.0
2007-10-22 10:01:00,5.20188,5.20292,5.20167,5.20202,24000000.0
2007-10-22 10:02:00,5.20227,5.20293,5.20127,5.20162,14000000.0
2007-10-22 10:03:00,5.20313,5.20359,5.20212,5.20326,16000000.0
2007-10-22 10:04:00,5.20379,5.20379,5.20262,5.20353,10000000.0
2007-10-22 10:05:00,5.20132,5.20372,5.2011,5.20372,10000000.0
2007-10-22 10:06:00,5.20279,5.20316,5.2021,5.20316,9000000.0
2007-10-22 10:07:00,5.20257,5.20289,5.20165,5.20231,11000000.0
2007-10-22 10:08:00,5.2021,5.20284,5.20153,5.20264,9000000.0
2007-10-22 10:09:00,5.20253,5.20284,5.20115,5.20115,11000000.0
2007-10-22 10:10:00,5.20127,5.20259,5.20087,5.20223,15000000.0
2007-10-22 10:11:00,5.20199,5.20247,5.20076,5.20142,16000000.0
2007-10-22 10:12:00,5.20215,5.20312,5.20113,5.20287,19000000.0
2007-10-22 10:13:00,5.20127,5.20375,5.20127,5.20372,9000000.0
2007-10-22 10:14:00,5.20257,5.20538,5.20257,5.20538,11000000.0
2007-10-22 10:15:00,5.20479,5.20541,5.20408,5.20541,8000000.0
2007-10-22 10:16:00,5.20413,5.20525,5.20351,5.20385,17000000.0
2007-10-22 10:17:00,5.20413,5.20475,5.20328,5.20404,16000000.0
2007-10-22 10:18:00,5.20244,5.2037,5.20244,5.2032,16000000.0
2007-10-22 10:19:00,5.2037,5.20393,5.2015,5.2015,17000000.0
2007-10-22 10:20:00,5.20297,5.20372,5.20161,5.20236,16000000.0
2007-10-22 10:21:00,5.20279,5.20279,5.20145,5.20145,7000000.0
2007-10-22 10:22:00,5.20171,5.20276,5.20129,5.20276,10000000.0
2007-10-22 10:23:00,5.20148,5.20208,5.20105,5.20129,14000000.0
2007-10-22 10:24:00,5.20247,5.20294,5.20195,5.20245,13000000.0
2007-10-22 10:25:00,5.20139,5.20298,5.20125,5.20298,12000000.0
2007-10-22 10:26:00,5.20224,5.20323,5.20198,5.20287,11000000.0
2007-10-22 10:27:00,5.20226,5.20369,5.20174,5.20369,13000000.0
2007-10-22 10:28:00,5.20233,5.20345,5.20152,5.20281,13000000.0
2007-10-22 10:29:00,5.20118,5.2021,5.20118,5.20205,11000000.0
2007-10-22 10:30:00,5.2026,5.20343,5.20202,5.20309,9000000.0
2007-10-22 10:31:00,5.20307,5.20322,5.20181,5.20257,16000000.0
2007-10-22 10:32:00,5.20144,5.20266,5.20123,5.20241,9000000.0
2007-10-22 10:33:00,5.20208,5.20255,5.20136,5.20255,12000000.0
2007-10-22 10:34:00,5.20191,5.2028,5.20167,5.20209,11000000.0
2007-10-22 10:35:00,5.20284,5.2033,5.20207,5.20319,17000000.0
2007-10-22 10:36:00,5.20333,5.2038,5.20243,5.20315,10000000.0
2007-10-22 10:37:00,5.20457,5.20472,5.20294,5.20364,15000000.0
2007-10-22 10:38:00,5.20254,5.20449,5.20254,5.20396,17000000.0
2007-10-22 10:39:00,5.20494,5.20607,5.20388,5.20388,13000000.0
2007-10-22 10:40:00,5.20417,5.2054,5.20373,5.20373,10000000.0
2007-10-22 10:41:00,5.20426,5.20626,5.20426,5.20528,15000000.0
2007-10-22 10:42:00,5.20673,5.20673,5.2045,5.20567,12000000.0
2007-10-22 10:43:00,5.20529,5.20571,5.20421,5.20461,13000000.0
2007-10-22 10:44:00,5.20411,5.20573,5.20357,5.20573,12000000.0
2007-10-22 10:45:00,5.20488,5.20622,5.20381,5.206,13000000.0
2007-10-22 10:46:00,5.20597,5.20597,5.20376,5.20537,13000000.0
2007-10-22 10:47:00,5.20431,5.20523,5.20357,5.20371,7000000.0
2007-10-22 10:48:00,5.20518,5.20623,5.20444,5.20623,12000000.0
2007-10-22 10:49:00,5.20523,5.20572,5.20406,5.20406,10000000.0
2007-10-22 10:50:00,5.20396,5.20567,5.20396,5.20567,14000000.0
2007-10-22 10:51:00,5.20655,5.20755,5.20481,5.20755,11000000.0
2007-10-22 10:52:00,5.20792,5.20833,5.20652,5.20745,20000000.0
2007-10-22 10:53:00,5.20846,5.20846,5.20693,5.20788,9000000.0
2007-10-22 10:54:00,5.20759,5.20825,5.20687,5.20741,18000000.0
2007-10-22 10:55:00,5.20711,5.20711,5.20548,5.20613,10000000.0
2007-10-22 10:56:00,5.2057,5.20577,5.20418,5.20577,11000000.0
2007-10-22 10:57:00,5.20579,5.20629,5.20475,5.20625,8000000.0
2007-10-22 10:58:00,5.2057,5.20651,5.20491,5.20651,10000000.0
2007-10-22 10:59:00,5.20675,5.2068,5.20454,5.20492,10000000.0
2007-10-22 11:00:00,5.20594,5.20615,5.20442,5.20554,15000000.0
2007-10-22 11:01:00,5.20613,5.20613,5.2042,5.2051,12000000.0
2007-10-22 11:02:00,5.20546,5.20585,5.20484,5.20497,8000000.0
2007-10-22 11:03:00,5.20444,5.20573,5.2044,5.20462,11000000.0
2007-10-22 11:04:00,5.20489,5.20582,5.20455,5.20518,15000000.0
2007-10-22 11:05:00,5.20554,5.20632,5.20419,5.20527,17000000.0
2007-10-22 11:06:00,5.20373,5.20508,5.20371,5.20508,12000000.0
2007-10-22 11:07:00,5.20511,5.20545,5.20367,5.20367,11000000.0
2007-10-22 11:08:00,5.20567,5.20567,5.20457,5.20547,22000000.0
2007-10-22 11:09:00,5.20494,5.20604,5.20416,5.20604,9000000.0
2007-10-22 11:10:00,5.20571,5.20589,5.2046,5.20569,16000000.0
2007-10-22 11:11:00,5.20571,5.20616,5.20507,5.20615,7000000.0
2007-10-22 11:12:00,5.20587,5.20587,5.20468,5.20569,15000000.0
2007-10-22 11:13:00,5.20626,5.20633,5.20421,5.20577,11000000.0
2007-10-22 11:14:00,5.20374,5.20585,5.20374,5.20539,18000000.0
2007-10-22 11:15:00,5.20544,5.20642,5.20517,5.20642,11000000.0
2007-10-22 11:16:00,5.20453,5.20608,5.20445,5.20486,13000000.0
2007-10-22 11:17:00,5.20457,5.20558,5.20433,5.20536,13000000.0
2007-10-22 11:18:00,5.20608,5.20608,5.20504,5.20504,9000000.0
2007-10-22 11:19:00,5.20658,5.20712,5.20571,5.20604,17000000.0
2007-10-22 11:20:00,5.20648,5.20689,5.20473,5.20573,14000000.0
2007-10-22 11:21:00,5.20542,5.20542,5.20309,5.20321,14000000.0
2007-10-22 11:22:00,5.20367,5.20496,5.20312,5.20419,22000000.0
2007-10-22 11:23:00,5.20457,5.20548,5.20393,5.20484,8000000.0
2007-10-22 11:24:00,5.20402,5.20573,5.20402,5.20444,18000000.0
2007-10-22 11:25:00,5.20533,5.20546,5.20355,5.2054,9000000.0
2007-10-22 11:26:00,5.20573,5.20573,5.20391,5.20508,15000000.0
2007-10-22 11:27:00,5.20483,5.20561,5.20471,5.20561,10000000.0
2007-10-22 11:28:00,5.20445,5.20592,5.20383,5.20592,13000000.0
2007-10-22 11:29:00,5.20487,5.20537,5.20422,5.20537,17000000.0
2007-10-22 11:30:00,5.2047,5.20529,5.20332,5.20367,13000000.0
2007-10-22 11:31:00,5.20315,5.20489,5.20308,5.20489,12000000.0
2007-10-22 11:32:00,5.20373,5.2048,5.20344,5.20372,20000000.0
2007-10-22 11:33:00,5.20495,5.20602,5.20368,5.20481,16000000.0
2007-10-22 11:34:00,5.20587,5.20611,5.20422,5.20488,13000000.0
2007-10-22 11:35:00,5.20561,5.20679,5.20529,5.20655,14000000.0
2007-10-22 11:36:00,5.20668,5.20676,5.20566,5.20676,11000000.0
2007-10-22 11:37:00,5.20655,5.20682,5.2057,5.20596,16000000.0
2007-10-22 11:38:00,5.20745,5.20914,5.20678,5.20914,8000000.0
2007-10-22 11:39:00,5.20901,5.21013,5.20863,5.20867,11000000.0
2007-10-22 11:40:00,5.20833,5.20936,5.20735,5.20936,12000000.0
2007-10-22 11:41:00,5.21056,5.21056,5.20837,5.20869,10000000.0
2007-10-22 11:42:00,5.20807,5.20985,5.20761,5.20985,10000000.0
2007-10-22 11:43:00,5.20969,5.20969,5.20743,5.20885,17000000.0
2007-10-22 11:44:00,5.21042,5.21053,5.2086,5.20979,15000000.0
2007-10-22 11:45:00,5.21043,5.21227,5.20935,5.21026,16000000.0
2007-10-22 11:46:00,5.21247,5.21275,5.2112,5.21266,7000000.0
2007-10-22 11:47:00,5.2123,5.2123,5.2101,5.2114,16000000.0
2007-10-22 11:48:00,5.21081,5.21282,5.21055,5.21125,13000000.0
2007-10-22 11:49:00,5.21189,5.21258,5.21131,5.212,10000000.0
2007-10-22 11:50:00,5.21399,5.21433,5.21222,5.21433,12000000.0
2007-10-22 11:51:00,5.21443,5.21461,5.21215,5.21353,14000000.0
2007-10-22 11:52:00,5.21355,5.21366,5.2123,5.21236,18000000.0
2007-10-22 11:53:00,5.21329,5.21427,5.21319,5.21388,16000000.0
2007-10-22 11:54:00,5.21362,5.21589,5.21362,5.21392,8000000.0
2007-10-22 11:55:00,5.21403,5.21468,5.2134,5.21468,8000000.0
2007-10-22 11:56:00,5.21533,5.21617,5.21472,5.21508,8000000.0
2007-10-22 11:57:00,5.21412,5.21516,5.21355,5.21388,11000000.0
2007-10-22 11:58:00,5.21455,5.21505,5.21331,5.21431,14000000.0
2007-10-22 11:59:00,5.21449,5.21449,5.21285,5.21393,11000000.0
2007-10-22 12:00:00,5.2128,5.2147,5.2128,5.2147,15000000.0
2007-10-22 12:01:00,5.2156,5.2167,5.21426,5.21426,13000000.0
2007-10-22 12:02:00,5.21638,5.21655,5.2153,5.21652,15000000.0
2007-10-22 12:03:00,5.21541,5.21981,5.21541,5.21972,11000000.0
2007-10-22 12:04:00,5.21797,5.22057,5.21797,5.21978,9000000.0
2007-10-22 12:05:00,5.22159,5.22201,5.22083,5.22201,9000000.0
2007-10-22 12:06:00,5.22244,5.22244,5.22021,5.22136,15000000.0
2007-10-22 12:07:00,5.22054,5.22137,5.21881,5.21881,11000000.0
2007-10-22 12:08:00,5.21885,5.21966,5.21816,5.21873,8000000.0
2007-10-22 12:09:00,5.21789,5.21962,5.21779,5.21779,18000000.0
2007-10-22 12:10:00,5.21935,5.21935,5.21775,5.21824,14000000.0
2007-10-22 12:11:00,5.21852,5.21907,5.21801,5.21801,9000000.0
2007-10-22 12:12:00,5.21816,5.2196,5.21806,5.21948,18000000.0
2007-10-22 12:13:00,5.21919,5.21922,5.21785,5.2182,12000000.0
2007-10-22 12:14:00,5.21971,5.22024,5.21868,5.22024,10000000.0
2007-10-22 12:15:00,5.22041,5.22042,5.2185,5.21977,8000000.0
2007-10-22 12:16:00,5.21997,5.22047,5.21916,5.2201,14000000.0
2007-10-22 12:17:00,5.22006,5.22006,5.21821,5.21904,13000000.0
2007-10-22 12:18:00,5.21957,5.21957,5.21802,5.21906,10000000.0
2007-10-22 12:19:00,5.21927,5.21957,5.21843,5.21957,11000000.0
2007-10-22 12:20:00,5.21821,5.21986,5.21821,5.21979,8000000.0
2007-10-22 12:21:00,5.21859,5.21978,5.21851,5.21972,20000000.0
2007-10-22 12:22:00,5.21988,5.22012,5.2192,5.22012,14000000.0
2007-10-22 12:23:00,5.2197,5.22009,5.21903,5.22009,11000000.0
2007-10-22 12:24:00,5.22045,5.22045,5.21907,5.22036,17000000.0
2007-10-22 12:25:00,5.21956,5.22096,5.21956,5.22096,12000000.0
2007-10-22 12:26:00,5.22047,5.22059,5.21968,5.22025,7000000.0
2007-10-22 12:27:00,5.22029,5.22029,5.21934,5.21934,7000000.0
2007-10-22 12:28:00,5.21983,5.2208,5.21922,5.22046,19000000.0
2007-10-22 12:29:00,5.22041,5.22099,5.21936,5.21977,12000000.0
2007-10-22 12:30:00,5.2193,5.22056,5.21928,5.21963,10000000.0
2007-10-22 12:31:00,5.22195,5.224,5.22067,5.224,12000000.0
2007-10-22 12:32:00,5.22236,5.22435,5.22225,5.22435,12000000.0
2007-10-22 12:33:00,5.22405,5.22498,5.22358,5.22482,15000000.0
2007-10-22 12:34:00,5.22509,5.23355,5.22509,5.23355,12000000.0
2007-10-22 12:35:00,5.23291,5.23715,5.23291,5.23564,12000000.0
2007-10-22 12:36:00,5.23332,5.23514,5.22772,5.23414,15000000.0
2007-10-22 12:37:00,5.23268,5.23441,5.23216,5.23373,8000000.0
2007-10-22 12:38:00,5.23309,5.23457,5.23272,5.23344,15000000.0
2007-10-22 12:39:00,5.23422,5.23422,5.23118,5.2327,14000000.0
2007-10-22 12:40:00,5.2314,5.23288,5.23126,5.23183,18000000.0
2007-10-22 12:41:00,5.23181,5.23304,5.23136,5.23304,11000000.0
2007-10-22 12:42:00,5.23132,5.2331,5.23132,5.23203,17000000.0
2007-10-22 12:43:00,5.23337,5.23337,5.23183,5.23188,11000000.0
2007-10-22 12:44:00,5.23268,5.2332,5.232,5.23224,13000000.0
2007-10-22 12:45:00,5.23212,5.23264,5.23156,5.23167,10000000.0
2007-10-22 12:46:00,5.23224,5.23438,5.23224,5.23361,20000000.0
2007-10-22 12:47:00,5.23277,5.23405,5.23257,5.23363,10000000.0
2007-10-22 12:48:00,5.23318,5.23374,5.23262,5.23264,10000000.0
2007-10-22 12:49:00,5.23379,5.23382,5.23241,5.2329,15000000.0
2007-10-22 12:50:00,5.2326,5.23371,5.2313,5.23181,14000000.0
2007-10-22 12:51:00,5.23135,5.23282,5.23097,5.23281,14000000.0
2007-10-22 12:52:00,5.23152,5.23302,5.23132,5.23282,9000000.0
2007-10-22 12:53:00,5.23323,5.23457,5.23271,5.23314,9000000.0
2007-10-22 12:54:00,5.23577,5.23844,5.23484,5.23696,20000000.0
2007-10-22 12:55:00,5.24003,5.24196,5.239,5.24131,12000000.0
2007-10-22 12:56:00,5.23992,5.24073,5.23897,5.24001,7000000.0
2007-10-22 12:57:00,5.24004,5.24064,5.23841,5.24008,13000000.0
2007-10-22 12:58:00,5.23923,5.23984,5.2382,5.23981,16000000.0
2007-10-22 12:59:00,5.24017,5.24098,5.23877,5.24086,14000000.0
2007-10-22 13:00:00,5.24097,5.24159,5.2399,5.24159,12000000.0
2007-10-22 13:01:00,5.24132,5.242,5.24015,5.24159,17000000.0
2007-10-22 13:02:00,5.24074,5.24135,5.23988,5.24092,10000000.0
2007-10-22 13:03:00,5.24042,5.24067,5.23848,5.23891,22000000.0
2007-10-22 13:04:00,5.23991,5.23991,5.23771,5.23897,20000000.0
2007-10-22 13:05:00,5.23813,5.23957,5.23813,5.23957,14000000.0
2007-10-22 13:06:00,5.23948,5.23986,5.23763,5.23986,17000000.0
2007-10-22 13:07:00,5.23867,5.2392,5.23712,5.23875,22000000.0
2007-10-22 13:08:00,5.23776,5.23904,5.23667,5.23667,12000000.0
2007-10-22 13:09:00,5.23899,5.23899,5.23649,5.23756,12000000.0
2007-10-22 13:10:00,5.23756,5.23906,5.23725,5.23906,20000000.0
2007-10-22 13:11:00,5.23809,5.23947,5.23806,5.23806,12000000.0
2007-10-22 13:12:00,5.23923,5.23993,5.23738,5.23899,16000000.0
2007-10-22 13:13:00,5.23759,5.23892,5.23684,5.23777,14000000.0
2007-10-22 13:14:00,5.23653,5.23932,5.23653,5.23896,17000000.0
2007-10-22 13:15:00,5.23858,5.2393,5.23813,5.23887,7000000.0
2007-10-22 13:16:00,5.24102,5.24185,5.2396,5.24088,9000000.0
2007-10-22 13:17:00,5.2414,5.24442,5.24127,5.24224,15000000.0
2007-10-22 13:18:00,5.24397,5.24397,5.24263,5.24285,17000000.0
2007-10-22 13:19:00,5.24153,5.24304,5.24107,5.24269,15000000.0
2007-10-22 13:20:00,5.24246,5.24246,5.24069,5.24165,12000000.0
2007-10-22 13:21:00,5.24155,5.24223,5.23993,5.24134,24000000.0
2007-10-22 13:22:00,5.24223,5.24238,5.24094,5.24135,12000000.0
2007-10-22 13:23:00,5.24307,5.24307,5.24099,5.24099,12000000.0
2007-10-22 13:24:00,5.24312,5.2433,5.24141,5.24291,18000000.0
2007-10-22 13:25:00,5.2428,5.24303,5.24183,5.24223,12000000.0
2007-10-22 13:26:00,5.24227,5.24392,5.24223,5.2429,12000000.0
2007-10-22 13:27:00,5.24575,5.24819,5.24406,5.24819,9000000.0
2007-10-22 13:28:00,5.2494,5.2494,5.24582,5.24734,15000000.0
2007-10-22 13:29:00,5.24854,5.25056,5.24791,5.249,14000000.0
2007-10-22 13:30:00,5.25057,5.25084,5.2488,5.24944,11000000.0
2007-10-22 13:31:00,5.24893,5.24924,5.24722,5.24809,11000000.0
2007-10-22 13:32:00,5.24766,5.24833,5.24678,5.24708,8000000.0
2007-10-22 13:33:00,5.24754,5.24754,5.24573,5.24685,14000000.0
2007-10-22 13:34:00,5.24678,5.24805,5.24647,5.24805,11000000.0
2007-10-22 13:35:00,5.2472,5.25024,5.2472,5.25024,16000000.0
2007-10-22 13:36:00,5.24994,5.25031,5.2493,5.2493,8000000.0
2007-10-22 13:37:00,5.25054,5.25054,5.24729,5.24729,17000000.0
2007-10-22 13:38:00,5.24823,5.24903,5.24786,5.24819,14000000.0
2007-10-22 13:39:00,5.24906,5.24906,5.24794,5.24851,10000000.0
2007-10-22 13:40:00,5.24817,5.24896,5.24759,5.24814,8000000.0
2007-10-22 13:41:00,5.24769,5.24814,5.24719,5.2481,11000000.0
2007-10-22 13:42:00,5.24859,5.25223,5.24859,5.25168,14000000.0
2007-10-22 13:43:00,5.25625,5.25813,5.25272,5.25813,11000000.0
2007-10-22 13:44:00,5.25736,5.26004,5.25688,5.25921,11000000.0
2007-10-22 13:45:00,5.26102,5.26395,5.26002,5.26306,14000000.0
2007-10-22 13:46:00,5.26542,5.26562,5.26377,5.26377,11000000.0
2007-10-22 13:47:00,5.26428,5.26629,5.26329,5.26446,13000000.0
2007-10-22 13:48:00,5.26646,5.26747,5.26544,5.26586,14000000.0
2007-10-22 13:49:00,5.26482,5.26633,5.26342,5.2645,12000000.0
2007-10-22 13:50:00,5.2633,5.26396,5.26085,5.26222,16000000.0
2007-10-22 13:51:00,5.26364,5.26402,5.26247,5.2625,14000000.0
2007-10-22 13:52:00,5.26162,5.26245,5.26093,5.26136,10000000.0
2007-10-22 13:53:00,5.2615,5.26158,5.26016,5.26033,10000000.0
2007-10-22 13:54:00,5.26076,5.26076,5.2586,5.2586,8000000.0
2007-10-22 13:55:00,5.25864,5.25995,5.25701,5.25879,13000000.0
2007-10-22 13:56:00,5.25764,5.25885,5.25738,5.25885,17000000.0
2007-10-22 13:57:00,5.25816,5.25862,5.2571,5.2571,13000000.0
2007-10-22 13:58:00,5.25726,5.25836,5.25678,5.25836,7000000.0
2007-10-22 13:59:00,5.25739,5.25799,5.25687,5.25714,9000000.0
2007-10-22 14:00:00,5.25842,5.25846,5.25588,5.25639,7000000.0
2007-10-22 14:01:00,5.25652,5.25696,5.25625,5.2568,11000000.0
2007-10-22 14:02:00,5.25591,5.2562,5.25284,5.253,19000000.0
2007-10-22 14:03:00,5.25483,5.25483,5.25241,5.25388,13000000.0
2007-10-22 14:04:00,5.25378,5.25408,5.25213,5.25213,22000000.0
2007-10-22 14:05:00,5.25297,5.25396,5.25179,5.25211,17000000.0
2007-10-22 14:06:00,5.25162,5.25301,5.25103,5.25155,11000000.0
2007-10-22 14:07:00,5.25294,5.25338,5.25156,5.25338,9000000.0
2007-10-22 14:08:00,5.25308,5.25312,5.25166,5.25232,11000000.0
2007-10-22 14:09:00,5.25378,5.25416,5.25279,5.25412,12000000.0
2007-10-22 14:10:00,5.25348,5.255,5.25348,5.25425,13000000.0
2007-10-22 14:11:00,5.25433,5.25481,5.25315,5.25481,14000000.0
2007-10-22 14:12:00,5.25418,5.25625,5.25397,5.25625,11000000.0
2007-10-22 14:13:00,5.25458,5.25623,5.25458,5.25514,11000000.0
2007-10-22 14:14:00,5.25523,5.25646,5.25492,5.25616,7000000.0
2007-10-22 14:15:00,5.25704,5.25754,5.25592,5.25693,14000000.0
2007-10-22 14:16:00,5.25833,5.25833,5.2567,5.2567,13000000.0
2007-10-22 14:17:00,5.2573,5.25778,5.25584,5.25675,22000000.0
2007-10-22 14:18:00,5.25788,5.25816,5.25668,5.25739,15000000.0
2007-10-22 14:19:00,5.25665,5.25715,5.25552,5.25563,12000000.0
2007-10-22 14:20:00,5.25622,5.25799,5.25622,5.25799,7000000.0
2007-10-22 14:21:00,5.25762,5.26007,5.25762,5.25879,13000000.0
2007-10-22 14:22:00,5.25879,5.26012,5.2587,5.26012,8000000.0
2007-10-22 14:23:00,5.25847,5.25961,5.2582,5.25961,11000000.0
2007-10-22 14:24:00,5.25928,5.25928,5.25771,5.25793,13000000.0
2007-10-22 14:25:00,5.25834,5.25945,5.25579,5.25617,15000000.0
2007-10-22 14:26:00,5.25781,5.25781,5.25583,5.25742,8000000.0
2007-10-22 14:27:00,5.25675,5.25705,5.25556,5.25617,10000000.0
2007-10-22 14:28:00,5.25539,5.25853,5.25539,5.25705,11000000.0
2007-10-22 14:29:00,5.25641,5.25641,5.25484,5.25577,21000000.0
2007-10-22 14:30:00,5.25641,5.25641,5.25375,5.25375,11000000.0
2007-10-22 14:31:00,5.2534,5.25554,5.2534,5.25512,17000000.0
2007-10-22 14:32:00,5.25489,5.25571,5.25355,5.25546,15000000.0
2007-10-22 14:33:00,5.25348,5.25426,5.25273,5.2542,8000000.0
2007-10-22 14:34:00,5.25418,5.25431,5.25348,5.25401,9000000.0
2007-10-22 14:35:00,5.25397,5.25469,5.25339,5.25469,11000000.0
2007-10-22 14:36:00,5.25406,5.25444,5.25249,5.25332,15000000.0
2007-10-22 14:37:00,5.25375,5.25399,5.2529,5.25388,8000000.0
2007-10-22 14:38:00,5.25321,5.25414,5.25273,5.25356,10000000.0
2007-10-22 14:39:00,5.25346,5.25391,5.25237,5.25252,19000000.0
2007-10-22 14:40:00,5.25459,5.25541,5.25261,5.25524,15000000.0
2007-10-22 14:41:00,5.25494,5.25516,5.25391,5.25458,15000000.0
2007-10-22 14:42:00,5.25396,5.25544,5.25312,5.25312,17000000.0
2007-10-22 14:43:00,5.25408,5.25408,5.25223,5.25291,15000000.0
2007-10-22 14:44:00,5.25297,5.25431,5.25265,5.25336,15000000.0
2007-10-22 14:45:00,5.25505,5.25506,5.25357,5.25357,9000000.0
2007-10-22 14:46:00,5.25396,5.2545,5.25317,5.25377,11000000.0
2007-10-22 14:47:00,5.25316,5.25316,5.24826,5.24902,12000000.0
2007-10-22 14:48:00,5.24757,5.24834,5.24706,5.24773,12000000.0
2007-10-22 14:49:00,5.24851,5.25334,5.24789,5.24895,12000000.0
2007-10-22 14:50:00,5.249,5.24903,5.24717,5.24804,15000000.0
2007-10-22 14:51:00,5.24787,5.24946,5.24767,5.24825,10000000.0
2007-10-22 14:52:00,5.24706,5.24772,5.24506,5.24601,13000000.0
2007-10-22 14:53:00,5.24403,5.24482,5.2426,5.24476,13000000.0
2007-10-22 14:54:00,5.24392,5.24465,5.24356,5.24433,9000000.0
2007-10-22 14:55:00,5.24482,5.24499,5.24319,5.24462,16000000.0
2007-10-22 14:56:00,5.24454,5.24709,5.24454,5.24709,15000000.0
2007-10-22 14:57:00,5.24608,5.24805,5.24535,5.24785,15000000.0
2007-10-22 14:58:00,5.24658,5.24848,5.24658,5.24823,11000000.0
2007-10-22 14:59:00,5.24878,5.24915,5.2476,5.24822,14000000.0
2007-10-22 15:00:00,5.24854,5.24961,5.24692,5.2477,18000000.0
2007-10-22 15:01:00,5.24853,5.24853,5.24701,5.24781,12000000.0
2007-10-22 15:02:00,5.24799,5.24849,5.24723,5.24849,7000000.0
2007-10-22 15:03:00,5.2486,5.24969,5.24719,5.24817,18000000.0
2007-10-22 15:04:00,5.24709,5.24862,5.24674,5.24749,21000000.0
2007-10-22 15:05:00,5.24925,5.24956,5.24777,5.24853,13000000.0
2007-10-22 15:06:00,5.24798,5.24973,5.24798,5.24857,14000000.0
2007-10-22 15:07:00,5.2484,5.24888,5.24765,5.24791,22000000.0
2007-10-22 15:08:00,5.24897,5.25086,5.24843,5.25082,10000000.0
2007-10-22 15:09:00,5.25201,5.25201,5.24997,5.25105,9000000.0
2007-10-22 15:10:00,5.24948,5.25116,5.24948,5.24954,14000000.0
2007-10-22 15:11:00,5.25035,5.25096,5.24936,5.25096,12000000.0
2007-10-22 15:12:00,5.25135,5.25135,5.24862,5.25051,13000000.0
2007-10-22 15:13:00,5.25056,5.25164,5.24946,5.25164,12000000.0
2007-10-22 15:14:00,5.25141,5.2519,5.24859,5.24859,10000000.0
2007-10-22 15:15:00,5.24943,5.25057,5.24853,5.24906,16000000.0
2007-10-22 15:16:00,5.25012,5.25012,5.24908,5.24939,15000000.0
2007-10-22 15:17:00,5.25033,5.25061,5.24881,5.24976,14000000.0
2007-10-22 15:18:00,5.24985,5.25018,5.24894,5.24977,12000000.0
2007-10-22 15:19:00,5.24964,5.25023,5.24857,5.2499,11000000.0
2007-10-22 15:20:00,5.24922,5.24922,5.24655,5.24809,14000000.0
2007-10-22 15:21:00,5.24795,5.24954,5.24693,5.24954,14000000.0
2007-10-22 15:22:00,5.24959,5.25022,5.2488,5.2488,10000000.0
2007-10-22 15:23:00,5.24997,5.24997,5.24782,5.24782,11000000.0
2007-10-22 15:24:00,5.24988,5.24988,5.24768,5.24848,10000000.0
2007-10-22 15:25:00,5.2476,5.2498,5.2476,5.2498,16000000.0
2007-10-22 15:26:00,5.25004,5.25004,5.24795,5.24831,15000000.0
2007-10-22 15:27:00,5.24884,5.24943,5.24826,5.24939,10000000.0
2007-10-22 15:28:00,5.2494,5.24968,5.24845,5.24882,11000000.0
2007-10-22 15:29:00,5.25005,5.25005,5.24811,5.24837,19000000.0
2007-10-22 15:30:00,5.24945,5.25041,5.24896,5.25003,10000000.0
2007-10-22 15:31:00,5.25021,5.25131,5.2498,5.25125,14000000.0
2007-10-22 15:32:00,5.2505,5.25056,5.24868,5.25056,12000000.0
2007-10-22 15:33:00,5.24978,5.25079,5.24891,5.24972,20000000.0
2007-10-22 15:34:00,5.25022,5.25057,5.24863,5.24974,12000000.0
2007-10-22 15:35:00,5.24968,5.25045,5.24884,5.24918,12000000.0
2007-10-22 15:36:00,5.24985,5.24985,5.24811,5.24917,10000000.0
2007-10-22 15:37:00,5.24786,5.24951,5.24741,5.24829,10000000.0
2007-10-22 15:38:00,5.24784,5.24965,5.24784,5.24915,13000000.0
2007-10-22 15:39:00,5.24959,5.24976,5.24842,5.24855,7000000.0
2007-10-22 15:40:00,5.24866,5.24872,5.24725,5.24826,10000000.0
2007-10-22 15:41:00,5.24853,5.2489,5.24719,5.24866,9000000.0
2007-10-22 15:42:00,5.2484,5.2484,5.24534,5.24628,13000000.0
2007-10-22 15:43:00,5.24581,5.24664,5.24335,5.24562,16000000.0
2007-10-22 15:44:00,5.2429,5.24642,5.2429,5.24545,14000000.0
2007-10-22 15:45:00,5.24571,5.24571,5.24392,5.24485,15000000.0
2007-10-22 15:46:00,5.24477,5.24739,5.24449,5.24739,13000000.0
2007-10-22 15:47:00,5.24834,5.24845,5.24567,5.24687,9000000.0
2007-10-22 15:48:00,5.24647,5.2474,5.24533,5.24696,21000000.0
2007-10-22 15:49:00,5.24659,5.2469,5.24496,5.24546,23000000.0
2007-10-22 15:50:00,5.2461,5.24672,5.24471,5.24615,12000000.0
2007-10-22 15:51:00,5.24653,5.24686,5.24537,5.24559,19000000.0
2007-10-22 15:52:00,5.24707,5.24707,5.24506,5.24511,15000000.0
2007-10-22 15:53:00,5.24675,5.24732,5.24558,5.24732,14000000.0
2007-10-22 15:54:00,5.24737,5.24751,5.24522,5.2475,15000000.0
2007-10-22 15:55:00,5.24626,5.24741,5.24626,5.24674,12000000.0
2007-10-22 15:56:00,5.24678,5.2474,5.24594,5.24733,18000000.0
2007-10-22 15:57:00,5.24649,5.24818,5.24615,5.24639,10000000.0
2007-10-22 15:58:00,5.24687,5.24886,5.24687,5.24844,22000000.0
2007-10-22 15:59:00,5.24872,5.24874,5.24667,5.24874,12000000.0
2007-10-22 16:00:00,5.24878,5.24921,5.24721,5.24773,12000000.0
2007-10-22 16:01:00,5.24768,5.24898,5.24725,5.24845,12000000.0
2007-10-22 16:02:00,5.24792,5.24851,5.24696,5.248,13000000.0
2007-10-22 16:03:00,5.24809,5.24857,5.24728,5.2484,13000000.0
2007-10-22 16:04:00,5.24847,5.24888,5.24767,5.24784,11000000.0
2007-10-22 16:05:00,5.24764,5.24817,5.24691,5.24813,9000000.0
2007-10-22 16:06:00,5.24786,5.24823,5.24662,5.24799,14000000.0
2007-10-22 16:07:00,5.24798,5.24798,5.24605,5.24745,15000000.0
2007-10-22 16:08:00,5.24734,5.24802,5.24619,5.24624,15000000.0
2007-10-22 16:09:00,5.2475,5.24779,5.24566,5.24719,17000000.0
2007-10-22 16:10:00,5.24831,5.24897,5.24711,5.24764,14000000.0
2007-10-22 16:11:00,5.24853,5.24853,5.24719,5.24802,9000000.0
2007-10-22 16:12:00,5.24826,5.24881,5.24689,5.24754,15000000.0
2007-10-22 16:13:00,5.24687,5.24852,5.24638,5.24638,14000000.0
2007-10-22 16:14:00,5.24696,5.24787,5.24633,5.2473,12000000.0
2007-10-22 16:15:00,5.24772,5.24837,5.24685,5.24831,14000000.0
2007-10-22 16:16:00,5.24658,5.24827,5.24621,5.24825,13000000.0
2007-10-22 16:17:00,5.24756,5.24884,5.24593,5.24743,18000000.0
2007-10-22 16:18:00,5.24737,5.2486,5.24698,5.24811,13000000.0
2007-10-22 16:19:00,5.24881,5.24954,5.24734,5.24954,8000000.0
2007-10-22 16:20:00,5.24955,5.24955,5.24812,5.24931,13000000.0
2007-10-22 16:21:00,5.24826,5.2489,5.24714,5.24863,12000000.0
2007-10-22 16:22:00,5.2472,5.24905,5.24709,5.24813,11000000.0
2007-10-22 16:23:00,5.24883,5.24885,5.24746,5.24769,14000000.0
2007-10-22 16:24:00,5.24851,5.24884,5.24734,5.24854,15000000.0
2007-10-22 16:25:00,5.24981,5.25065,5.24845,5.2494,11000000.0
2007-10-22 16:26:00,5.2503,5.25134,5.25002,5.25134,8000000.0
2007-10-22 16:27:00,5.25162,5.25178,5.25017,5.25132,10000000.0
2007-10-22 16:28:00,5.25231,5.25405,5.25088,5.25337,15000000.0
2007-10-22 16:29:00,5.25373,5.25699,5.25303,5.25695,7000000.0
2007-10-22 16:30:00,5.25442,5.25628,5.25404,5.25548,16000000.0
2007-10-22 16:31:00,5.25497,5.25497,5.25367,5.25461,14000000.0
2007-10-22 16:32:00,5.25462,5.25488,5.25373,5.25484,7000000.0
2007-10-22 16:33:00,5.25465,5.25542,5.25415,5.25502,8000000.0
2007-10-22 16:34:00,5.2553,5.2553,5.25298,5.25363,8000000.0
2007-10-22 16:35:00,5.25393,5.25433,5.25353,5.25416,9000000.0
2007-10-22 16:36:00,5.25497,5.25549,5.25351,5.25487,13000000.0
2007-10-22 16:37:00,5.25491,5.25491,5.25347,5.25411,18000000.0
2007-10-22 16:38:00,5.25581,5.25581,5.25436,5.25536,18000000.0
2007-10-22 16:39:00,5.2551,5.25635,5.25318,5.2563,20000000.0
2007-10-22 16:40:00,5.25521,5.25728,5.25521,5.25586,13000000.0
2007-10-22 16:41:00,5.25605,5.25696,5.25532,5.25634,20000000.0
2007-10-22 16:42:00,5.25681,5.25745,5.25501,5.25501,18000000.0
2007-10-22 16:43:00,5.25677,5.25767,5.25555,5.25679,15000000.0
2007-10-22 16:44:00,5.25556,5.25687,5.25442,5.25614,20000000.0
2007-10-22 16:45:00,5.25567,5.25693,5.25445,5.25669,13000000.0
2007-10-22 16:46:00,5.25676,5.25676,5.25507,5.25655,15000000.0
2007-10-22 16:47:00,5.25728,5.25855,5.25667,5.25834,8000000.0
2007-10-22 16:48:00,5.25941,5.25971,5.25835,5.25894,11000000.0
2007-10-22 16:49:00,5.25962,5.26145,5.25904,5.2614,12000000.0
2007-10-22 16:50:00,5.26021,5.26165,5.2594,5.26165,15000000.0
2007-10-22 16:51:00,5.26058,5.26094,5.25949,5.25949,18000000.0
2007-10-22 16:52:00,5.2607,5.26166,5.25998,5.26005,14000000.0
2007-10-22 16:53:00,5.26125,5.26239,5.26045,5.26045,8000000.0
2007-10-22 16:54:00,5.26079,5.2632,5.26073,5.2624,11000000.0
2007-10-22 16:55:00,5.26158,5.26403,5.26158,5.26403,12000000.0
2007-10-22 16:56:00,5.26232,5.26395,5.26227,5.26395,10000000.0
2007-10-22 16:57:00,5.26397,5.26397,5.26259,5.26286,8000000.0
2007-10-22 16:58:00,5.26297,5.26303,5.26068,5.26221,9000000.0
2007-10-22 16:59:00,5.26241,5.2638,5.26149,5.26357,13000000.0
2007-10-22 17:00:00,5.26295,5.26504,5.26295,5.26468,11000000.0
2007-10-22 17:01:00,5.26406,5.26445,5.26287,5.26335,12000000.0
2007-10-22 17:02:00,5.26405,5.26581,5.26305,5.26526,10000000.0
2007-10-22 17:03:00,5.26519,5.26823,5.26356,5.26356,16000000.0
2007-10-22 17:04:00,5.26409,5.26463,5.26296,5.26446,13000000.0
2007-10-22 17:05:00,5.26388,5.26479,5.26252,5.26386,16000000.0
2007-10-22 17:06:00,5.26358,5.26492,5.26249,5.26478,12000000.0
2007-10-22 17:07:00,5.26313,5.26388,5.26237,5.26368,8000000.0
2007-10-22 17:08:00,5.26262,5.26297,5.26163,5.26214,21000000.0
2007-10-22 17:09:00,5.26202,5.26272,5.2604,5.26256,16000000.0
2007-10-22 17:10:00,5.26023,5.26131,5.2598,5.2609,11000000.0
2007-10-22 17:11:00,5.26131,5.26144,5.26001,5.26144,11000000.0
2007-10-22 17:12:00,5.26137,5.26215,5.26056,5.26181,9000000.0
2007-10-22 17:13:00,5.26309,5.26337,5.26163,5.26337,9000000.0
2007-10-22 17:14:00,5.26409,5.26636,5.26243,5.26502,17000000.0
2007-10-22 17:15:00,5.26605,5.26691,5.26528,5.26661,11000000.0
2007-10-22 17:16:00,5.26528,5.2657,5.26432,5.26531,15000000.0
2007-10-22 17:17:00,5.26629,5.26731,5.26514,5.26723,13000000.0
2007-10-22 17:18:00,5.26742,5.26817,5.26613,5.26709,15000000.0
2007-10-22 17:19:00,5.26642,5.26868,5.26642,5.26707,17000000.0
2007-10-22 17:20:00,5.26774,5.26987,5.26695,5.26706,12000000.0
2007-10-22 17:21:00,5.26711,5.26733,5.26546,5.26546,7000000.0
2007-10-22 17:22:00,5.26593,5.26853,5.26558,5.26848,14000000.0
2007-10-22 17:23:00,5.26834,5.26834,5.26613,5.26764,13000000.0
2007-10-22 17:24:00,5.26789,5.26789,5.26527,5.26531,9000000.0
2007-10-22 17:25:00,5.26593,5.26656,5.26496,5.26602,11000000.0
2007-10-22 17:26:00,5.26558,5.26591,5.2635,5.26455,16000000.0
2007-10-22 17:27:00,5.26523,5.26523,5.26333,5.26333,9000000.0
2007-10-22 17:28:00,5.26451,5.26501,5.26394,5.26461,15000000.0
2007-10-22 17:29:00,5.26389,5.26432,5.26289,5.26316,11000000.0
2007-10-22 17:30:00,5.26371,5.2646,5.26235,5.26423,19000000.0
2007-10-22 17:31:00,5.26272,5.26413,5.2624,5.26319,11000000.0
2007-10-22 17:32:00,5.2625,5.26343,5.2619,5.2619,9000000.0
2007-10-22 17:33:00,5.2628,5.2628,5.26056,5.26066,10000000.0
2007-10-22 17:34:00,5.26138,5.26176,5.26047,5.26145,14000000.0
2007-10-22 17:35:00,5.26029,5.26193,5.25994,5.2612,13000000.0
2007-10-22 17:36:00,5.26229,5.26343,5.26122,5.26343,11000000.0
2007-10-22 17:37:00,5.26321,5.26347,5.26168,5.26285,15000000.0
2007-10-22 17:38:00,5.26381,5.26478,5.26298,5.26351,17000000.0
2007-10-22 17:39:00,5.26483,5.26483,5.2633,5.2633,8000000.0
2007-10-22 17:40:00,5.2644,5.265,5.26341,5.26399,12000000.0
2007-10-22 17:41:00,5.26481,5.26494,5.26287,5.26418,21000000.0
2007-10-22 17:42:00,5.26441,5.26578,5.26406,5.26549,13000000.0
2007-10-22 17:43:00,5.26568,5.26665,5.26509,5.26546,11000000.0
2007-10-22 17:44:00,5.26482,5.26637,5.26425,5.26601,19000000.0
2007-10-22 17:45:00,5.26535,5.26809,5.26526,5.26809,10000000.0
2007-10-22 17:46:00,5.26927,5.26933,5.26664,5.26816,13000000.0
2007-10-22 17:47:00,5.26714,5.26897,5.26608,5.2675,9000000.0
2007-10-22 17:48:00,5.26912,5.27016,5.26828,5.26899,14000000.0
2007-10-22 17:49:00,5.26848,5.26985,5.26694,5.26803,14000000.0
2007-10-22 17:50:00,5.26703,5.2685,5.26626,5.26743,17000000.0
2007-10-22 17:51:00,5.26671,5.26871,5.26671,5.26856,13000000.0
2007-10-22 17:52:00,5.26813,5.26972,5.26813,5.26858,24000000.0
2007-10-22 17:53:00,5.26734,5.26892,5.26641,5.26719,16000000.0
2007-10-22 17:54:00,5.26681,5.26787,5.2666,5.26689,16000000.0
2007-10-22 17:55:00,5.26688,5.267,5.26583,5.26643,13000000.0
2007-10-22 17:56:00,5.26618,5.26732,5.26566,5.26723,15000000.0
2007-10-22 17:57:00,5.26676,5.26701,5.26607,5.26628,10000000.0
2007-10-22 17:58:00,5.26754,5.26832,5.26587,5.26762,15000000.0
2007-10-22 17:59:00,5.2672,5.26837,5.2664,5.2664,13000000.0
2007-10-22 18:00:00,5.2674,5.26793,5.2663,5.26646,7000000.0
2007-10-22 18:01:00,5.26838,5.26867,5.26736,5.26864,18000000.0
2007-10-22 18:02:00,5.26718,5.26837,5.26626,5.26672,17000000.0
2007-10-22 18:03:00,5.26698,5.26785,5.26597,5.26674,16000000.0
2007-10-22 18:04:00,5.26682,5.26715,5.26563,5.26563,14000000.0
2007-10-22 18:05:00,5.26609,5.26745,5.26609,5.26735,13000000.0
2007-10-22 18:06:00,5.26642,5.26753,5.26642,5.26663,18000000.0
2007-10-22 18:07:00,5.26596,5.26722,5.26596,5.26629,12000000.0
2007-10-22 18:08:00,5.26705,5.26764,5.26621,5.26638,18000000.0
2007-10-22 18:09:00,5.26709,5.26709,5.26571,5.26644,12000000.0
2007-10-22 18:10:00,5.26683,5.26793,5.26611,5.26793,13000000.0
2007-10-22 18:11:00,5.26776,5.26776,5.26676,5.26721,10000000.0
2007-10-22 18:12:00,5.2669,5.26787,5.26628,5.26628,11000000.0
2007-10-22 18:13:00,5.26636,5.26792,5.26636,5.26791,14000000.0
2007-10-22 18:14:00,5.26727,5.27063,5.26727,5.27038,10000000.0
2007-10-22 18:15:00,5.27009,5.27028,5.26859,5.26962,10000000.0
2007-10-22 18:16:00,5.27017,5.27029,5.26832,5.26848,9000000.0
2007-10-22 18:17:00,5.26804,5.26917,5.26722,5.26759,18000000.0
2007-10-22 18:18:00,5.26837,5.26873,5.26722,5.2679,14000000.0
2007-10-22 18:19:00,5.26731,5.26891,5.26721,5.26721,10000000.0
2007-10-22 18:20:00,5.26849,5.26922,5.26773,5.26773,15000000.0
2007-10-22 18:21:00,5.26934,5.27047,5.26881,5.26992,18000000.0
2007-10-22 18:22:00,5.2699,5.27051,5.26932,5.2699,14000000.0
2007-10-22 18:23:00,5.27105,5.27111,5.26938,5.27017,7000000.0
2007-10-22 18:24:00,5.27005,5.27081,5.26944,5.27059,9000000.0
2007-10-22 18:25:00,5.27092,5.27092,5.2695,5.27017,13000000.0
2007-10-22 18:26:00,5.2713,5.2713,5.26995,5.27073,16000000.0
2007-10-22 18:27:00,5.27028,5.27174,5.26962,5.27101,14000000.0
2007-10-22 18:28:00,5.26946,5.27148,5.26946,5.27088,13000000.0
2007-10-22 18:29:00,5.27051,5.27072,5.26959,5.27045,11000000.0
2007-10-22 18:30:00,5.27054,5.27085,5.26897,5.26964,16000000.0
2007-10-22 18:31:00,5.26932,5.2701,5.26867,5.27,12000000.0
2007-10-22 18:32:00,5.26921,5.26958,5.26794,5.26794,11000000.0
2007-10-22 18:33:00,5.26994,5.27006,5.26873,5.26873,13000000.0
2007-10-22 18:34:00,5.26968,5.27007,5.26888,5.27007,13000000.0
2007-10-22 18:35:00,5.26936,5.26945,5.26744,5.26744,18000000.0
2007-10-22 18:36:00,5.26836,5.26975,5.26826,5.26879,18000000.0
2007-10-22 18:37:00,5.26895,5.26947,5.26816,5.26867,18000000.0
2007-10-22 18:38:00,5.26854,5.26944,5.26826,5.26826,11000000.0
2007-10-22 18:39:00,5.26978,5.26978,5.26853,5.2696,11000000.0
2007-10-22 18:40:00,5.26884,5.26921,5.26792,5.26858,14000000.0
2007-10-22 18:41:00,5.2682,5.26896,5.26723,5.26727,16000000.0
2007-10-22 18:42:00,5.26813,5.26842,5.26728,5.26728,14000000.0
2007-10-22 18:43:00,5.26797,5.26873,5.2678,5.26807,10000000.0
2007-10-22 18:44:00,5.26722,5.26915,5.26722,5.26876,13000000.0
2007-10-22 18:45:00,5.26819,5.26949,5.26816,5.26949,13000000.0
2007-10-22 18:46:00,5.2684,5.26909,5.26774,5.26864,12000000.0
2007-10-22 18:47:00,5.26756,5.26916,5.26756,5.26896,14000000.0
2007-10-22 18:48:00,5.26935,5.26955,5.26786,5.26864,15000000.0
2007-10-22 18:49:00,5.26945,5.26945,5.26791,5.26868,12000000.0
2007-10-22 18:50:00,5.26794,5.26886,5.26793,5.26825,9000000.0
2007-10-22 18:51:00,5.26861,5.26934,5.26795,5.26845,17000000.0
2007-10-22 18:52:00,5.26943,5.26951,5.26837,5.26937,9000000.0
2007-10-22 18:53:00,5.26985,5.26985,5.2683,5.26844,14000000.0
2007-10-22 18:54:00,5.26838,5.26854,5.26687,5.26728,14000000.0
2007-10-22 18:55:00,5.26637,5.26803,5.26454,5.26454,10000000.0
2007-10-22 18:56:00,5.26462,5.26775,5.26306,5.26508,16000000.0
2007-10-22 18:57:00,5.26601,5.26612,5.26414,5.26466,17000000.0
2007-10-22 18:58:00,5.26454,5.26577,5.26429,5.26538,14000000.0
2007-10-22 18:59:00,5.26454,5.26554,5.26409,5.26457,14000000.0
2007-10-22 19:00:00,5.26452,5.26501,5.264,5.26431,15000000.0
2007-10-22 19:01:00,5.26511,5.26518,5.26395,5.265,15000000.0
2007-10-22 19:02:00,5.26467,5.26479,5.26285,5.26409,14000000.0
2007-10-22 19:03:00,5.26302,5.26399,5.26106,5.26106,14000000.0
2007-10-22 19:04:00,5.26172,5.26237,5.26077,5.26148,12000000.0
2007-10-22 19:05:00,5.2623,5.26326,5.26135,5.26248,15000000.0
2007-10-22 19:06:00,5.26238,5.26266,5.26105,5.26238,16000000.0
2007-10-22 19:07:00,5.26216,5.2637,5.26216,5.2637,20000000.0
2007-10-22 19:08:00,5.26341,5.26395,5.2624,5.26262,8000000.0
2007-10-22 19:09:00,5.26327,5.26345,5.26181,5.26181,17000000.0
2007-10-22 19:10:00,5.26332,5.26332,5.26142,5.26142,9000000.0
2007-10-22 19:11:00,5.26305,5.26328,5.26134,5.2614,16000000.0
2007-10-22 19:12:00,5.26341,5.26341,5.2622,5.26281,13000000.0
2007-10-22 19:13:00,5.26169,5.26312,5.26155,5.26219,10000000.0
2007-10-22 19:14:00,5.26293,5.26301,5.26146,5.26265,20000000.0
2007-10-22 19:15:00,5.26208,5.26248,5.26152,5.26232,12000000.0
2007-10-22 19:16:00,5.26242,5.26342,5.26206,5.26321,8000000.0
2007-10-22 19:17:00,5.26239,5.26343,5.26186,5.2634,18000000.0
2007-10-22 19:18:00,5.263,5.26311,5.26229,5.26289,11000000.0
2007-10-22 19:19:00,5.26188,5.26333,5.26182,5.26182,12000000.0
2007-10-22 19:20:00,5.26219,5.26278,5.26158,5.26256,14000000.0
2007-10-22 19:21:00,5.26213,5.26301,5.26176,5.26179,13000000.0
2007-10-22 19:22:00,5.26287,5.26314,5.26193,5.26267,12000000.0
2007-10-22 19:23:00,5.26252,5.2634,5.26207,5.26214,14000000.0
2007-10-22 19:24:00,5.26282,5.26389,5.26196,5.26359,19000000.0
2007-10-22 19:25:00,5.26283,5.26326,5.26125,5.26168,8000000.0
2007-10-22 19:26:00,5.26203,5.26244,5.26177,5.26223,7000000.0
2007-10-22 19:27:00,5.26166,5.26201,5.25969,5.26091,20000000.0
2007-10-22 19:28:00,5.26068,5.26088,5.25933,5.2598,17000000.0
2007-10-22 19:29:00,5.25976,5.26082,5.25933,5.26082,10000000.0
2007-10-22 19:30:00,5.25979,5.26027,5.25799,5.25799,15000000.0
2007-10-22 19:31:00,5.26006,5.2602,5.25802,5.25836,11000000.0
2007-10-22 19:32:00,5.25981,5.25981,5.25653,5.25659,9000000.0
2007-10-22 19:33:00,5.25677,5.25801,5.25654,5.25797,14000000.0
2007-10-22 19:34:00,5.25729,5.25794,5.25695,5.25786,17000000.0
2007-10-22 19:35:00,5.25811,5.25826,5.25725,5.25743,8000000.0
2007-10-22 19:36:00,5.25768,5.25867,5.25694,5.25768,15000000.0
2007-10-22 19:37:00,5.25693,5.25915,5.25693,5.2591,8000000.0
2007-10-22 19:38:00,5.25852,5.2594,5.25781,5.2586,15000000.0
2007-10-22 19:39:00,5.25809,5.25953,5.25776,5.25938,17000000.0
2007-10-22 19:40:00,5.25779,5.25937,5.25779,5.25858,16000000.0
2007-10-22 19:41:00,5.25857,5.25888,5.25777,5.2578,11000000.0
2007-10-22 19:42:00,5.25977,5.25977,5.25839,5.25895,15000000.0
2007-10-22 19:43:00,5.25908,5.25931,5.25775,5.25901,14000000.0
2007-10-22 19:44:00,5.25864,5.2591,5.25808,5.25897,14000000.0
2007-10-22 19:45:00,5.25874,5.25943,5.25802,5.25909,15000000.0
2007-10-22 19:46:00,5.25864,5.2592,5.25778,5.2592,15000000.0
2007-10-22 19:47:00,5.25808,5.25932,5.25777,5.25932,16000000.0
2007-10-22 19:48:00,5.25964,5.2598,5.25814,5.25814,16000000.0
2007-10-22 19:49:00,5.25849,5.25928,5.25768,5.25928,8000000.0
2007-10-22 19:50:00,5.25943,5.25943,5.25782,5.25822,9000000.0
2007-10-22 19:51:00,5.25911,5.25954,5.25856,5.25869,19000000.0
2007-10-22 19:52:00,5.2588,5.25976,5.2586,5.25956,11000000.0
2007-10-22 19:53:00,5.2597,5.2599,5.25862,5.2592,14000000.0
2007-10-22 19:54:00,5.25884,5.25968,5.25814,5.25968,18000000.0
2007-10-22 19:55:00,5.25897,5.25995,5.25877,5.25953,13000000.0
2007-10-22 19:56:00,5.25905,5.25973,5.25823,5.25841,10000000.0
2007-10-22 19:57:00,5.25849,5.2593,5.25795,5.25908,16000000.0
2007-10-22 19:58:00,5.25999,5.26008,5.25887,5.25942,15000000.0
2007-10-22 19:59:00,5.2604,5.26054,5.25922,5.26023,14000000.0
2007-10-22 20:00:00,5.26033,5.26131,5.26,5.2611,11000000.0
2007-10-22 20:01:00,5.26054,5.26162,5.26021,5.26021,24000000.0
2007-10-22 20:02:00,5.26142,5.26176,5.26035,5.26119,11000000.0
2007-10-22 20:03:00,5.26041,5.26164,5.26041,5.26047,11000000.0
2007-10-22 20:04:00,5.26154,5.26154,5.26031,5.26103,10000000.0
2007-10-22 20:05:00,5.26144,5.26144,5.25945,5.26063,17000000.0
2007-10-22 20:06:00,5.26101,5.26147,5.26,5.26078,10000000.0
2007-10-22 20:07:00,5.26041,5.26144,5.25973,5.26142,14000000.0
2007-10-22 20:08:00,5.26104,5.26131,5.25978,5.2608,13000000.0
2007-10-22 20:09:00,5.26072,5.2609,5.25951,5.25951,11000000.0
2007-10-22 20:10:00,5.26105,5.26114,5.25994,5.26071,11000000.0
2007-10-22 20:11:00,5.26064,5.26162,5.26003,5.26162,9000000.0
2007-10-22 20:12:00,5.26169,5.26171,5.26005,5.26057,16000000.0
2007-10-22 20:13:00,5.25998,5.26053,5.25938,5.26037,11000000.0
2007-10-22 20:14:00,5.25898,5.26035,5.25869,5.25898,19000000.0
2007-10-22 20:15:00,5.25953,5.26086,5.25928,5.25992,13000000.0
2007-10-22 20:16:00,5.26054,5.26122,5.25983,5.26039,15000000.0
2007-10-22 20:17:00,5.26082,5.26082,5.25973,5.26038,8000000.0
2007-10-22 20:18:00,5.25915,5.2606,5.25915,5.25988,14000000.0
2007-10-22 20:19:00,5.25922,5.26033,5.25919,5.26026,14000000.0
2007-10-22 20:20:00,5.25972,5.25979,5.25856,5.25877,12000000.0
2007-10-22 20:21:00,5.26021,5.2603,5.25907,5.25907,9000000.0
2007-10-22 20:22:00,5.25845,5.2599,5.25843,5.25843,17000000.0
2007-10-22 20:23:00,5.26007,5.26019,5.25834,5.25877,11000000.0
2007-10-22 20:24:00,5.25871,5.26033,5.25871,5.26033,16000000.0
2007-10-22 20:25:00,5.25959,5.26029,5.25928,5.25995,11000000.0
2007-10-22 20:26:00,5.26075,5.26078,5.2593,5.2601,8000000.0
2007-10-22 20:27:00,5.26078,5.26099,5.25995,5.26045,13000000.0
2007-10-22 20:28:00,5.26056,5.26183,5.26016,5.2608,15000000.0
2007-10-22 20:29:00,5.2602,5.26097,5.25944,5.26023,16000000.0
2007-10-22 20:30:00,5.26047,5.26055,5.25993,5.26016,8000000.0
2007-10-22 20:31:00,5.26054,5.26082,5.25992,5.26058,18000000.0
2007-10-22 20:32:00,5.25997,5.26047,5.25937,5.25992,7000000.0
2007-10-22 20:33:00,5.25951,5.26066,5.25942,5.26034,13000000.0
2007-10-22 20:34:00,5.25952,5.26092,5.25918,5.26087,13000000.0
2007-10-22 20:35:00,5.25918,5.26067,5.25918,5.26021,9000000.0
2007-10-22 20:36:00,5.26017,5.26085,5.25952,5.25966,17000000.0
2007-10-22 20:37:00,5.26003,5.26051,5.25916,5.25916,14000000.0
2007-10-22 20:38:00,5.26068,5.26088,5.25925,5.26065,16000000.0
2007-10-22 20:39:00,5.26159,5.26159,5.25955,5.26,14000000.0
2007-10-22 20:40:00,5.26009,5.26122,5.25966,5.25967,17000000.0
2007-10-22 20:41:00,5.26001,5.26059,5.25934,5.25934,16000000.0
2007-10-22 20:42:00,5.26044,5.26075,5.25932,5.25932,22000000.0
2007-10-22 20:43:00,5.25943,5.26172,5.25926,5.26004,18000000.0
2007-10-22 20:44:00,5.26036,5.26092,5.25973,5.2605,16000000.0
2007-10-22 20:45:00,5.25919,5.26067,5.25919,5.25957,8000000.0
2007-10-22 20:46:00,5.26113,5.26113,5.25982,5.25994,19000000.0
2007-10-22 20:47:00,5.2612,5.26127,5.25988,5.26021,12000000.0
2007-10-22 20:48:00,5.26017,5.26047,5.25848,5.25942,9000000.0
2007-10-22 20:49:00,5.25888,5.25992,5.25796,5.2593,19000000.0
2007-10-22 20:50:00,5.2589,5.25977,5.25816,5.25867,15000000.0
2007-10-22 20:51:00,5.25978,5.26028,5.25833,5.25833,9000000.0
2007-10-22 20:52:00,5.25859,5.25932,5.25812,5.25897,11000000.0
2007-10-22 20:53:00,5.25919,5.25919,5.2581,5.25894,15000000.0
2007-10-22 20:54:00,5.25995,5.25995,5.25838,5.25958,12000000.0
2007-10-22 20:55:00,5.25815,5.25927,5.25734,5.25742,18000000.0
2007-10-22 20:56:00,5.25838,5.25905,5.25769,5.25842,12000000.0
2007-10-22 20:57:00,5.25861,5.25982,5.25784,5.25784,13000000.0
2007-10-22 20:58:00,5.25846,5.25914,5.25807,5.25843,11000000.0
2007-10-22 20:59:00,5.2598,5.2598,5.25829,5.2592,11000000.0
2007-10-22 21:00:00,5.25952,5.25999,5.25871,5.25917,17000000.0
2007-10-22 21:01:00,5.2596,5.25983,5.25822,5.25822,10000000.0
2007-10-22 21:02:00,5.259,5.259,5.25794,5.25794,8000000.0
2007-10-22 21:03:00,5.25828,5.25966,5.25818,5.25818,19000000.0
2007-10-22 21:04:00,5.25976,5.25979,5.25817,5.25979,18000000.0
2007-10-22 21:05:00,5.25964,5.25964,5.25847,5.25883,14000000.0
2007-10-22 21:06:00,5.2591,5.25953,5.25842,5.25953,12000000.0
2007-10-22 21:07:00,5.25848,5.25966,5.25848,5.2588,10000000.0
2007-10-22 21:08:00,5.25996,5.25996,5.25894,5.2598,14000000.0
2007-10-22 21:09:00,5.2586,5.2598,5.2586,5.25914,16000000.0
2007-10-22 21:10:00,5.25928,5.26,5.25885,5.25934,15000000.0
2007-10-22 21:11:00,5.25932,5.25941,5.25812,5.25919,13000000.0
2007-10-22 21:12:00,5.25907,5.25988,5.25875,5.25956,10000000.0
2007-10-22 21:13:00,5.25889,5.26016,5.25872,5.25872,14000000.0
2007-10-22 21:14:00,5.25921,5.26016,5.25874,5.25913,10000000.0
2007-10-22 21:15:00,5.26017,5.26019,5.25845,5.2585,15000000.0
2007-10-22 21:16:00,5.25897,5.25931,5.2581,5.25931,11000000.0
2007-10-22 21:17:00,5.25951,5.26007,5.25889,5.25955,13000000.0
2007-10-22 21:18:00,5.25855,5.26007,5.25838,5.25931,17000000.0
2007-10-22 21:19:00,5.25869,5.25983,5.25829,5.25983,12000000.0
2007-10-22 21:20:00,5.25939,5.26044,5.25864,5.25989,14000000.0
2007-10-22 21:21:00,5.26031,5.26031,5.25872,5.25923,11000000.0
2007-10-22 21:22:00,5.25901,5.25941,5.25857,5.25857,9000000.0
2007-10-22 21:23:00,5.25912,5.2598,5.25863,5.25945,7000000.0
2007-10-22 21:24:00,5.25921,5.25963,5.25859,5.25935,11000000.0
2007-10-22 21:25:00,5.25941,5.25941,5.25859,5.25881,7000000.0
2007-10-22 21:26:00,5.25948,5.2601,5.25842,5.25956,13000000.0
2007-10-22 21:27:00,5.25951,5.26015,5.25902,5.25979,11000000.0
2007-10-22 21:28:00,5.25962,5.25992,5.25836,5.25881,15000000.0
2007-10-22 21:29:00,5.25934,5.25992,5.25825,5.25992,12000000.0
2007-10-22 21:30:00,5.25894,5.25982,5.25844,5.25844,10000000.0
2007-10-22 21:31:00,5.26022,5.26022,5.2582,5.2582,10000000.0
2007-10-22 21:32:00,5.25873,5.25963,5.25851,5.25873,12000000.0
2007-10-22 21:33:00,5.25885,5.25955,5.25857,5.25887,19000000.0
2007-10-22 21:34:00,5.25839,5.25933,5.25826,5.25849,8000000.0
2007-10-22 21:35:00,5.2591,5.2597,5.25829,5.2597,20000000.0
2007-10-22 21:36:00,5.25859,5.25993,5.25819,5.25915,19000000.0
2007-10-22 21:37:00,5.25916,5.25952,5.25815,5.25815,19000000.0
2007-10-22 21:38:00,5.2589,5.25958,5.25752,5.25785,13000000.0
2007-10-22 21:39:00,5.25787,5.2587,5.25725,5.25797,17000000.0
2007-10-22 21:40:00,5.25728,5.25854,5.25728,5.25854,7000000.0
2007-10-22 21:41:00,5.25816,5.25816,5.25672,5.25677,11000000.0
2007-10-22 21:42:00,5.25733,5.25762,5.25654,5.25708,18000000.0
2007-10-22 21:43:00,5.25725,5.25833,5.25624,5.2575,13000000.0
2007-10-22 21:44:00,5.25718,5.25789,5.25651,5.25651,16000000.0
2007-10-22 21:45:00,5.25634,5.257,5.25582,5.2564,11000000.0
2007-10-22 21:46:00,5.25691,5.25736,5.25604,5.25604,13000000.0
2007-10-22 21:47:00,5.25711,5.25727,5.25603,5.25613,13000000.0
2007-10-22 21:48:00,5.25736,5.25736,5.25565,5.25685,17000000.0
2007-10-22 21:49:00,5.2561,5.25679,5.25575,5.25674,8000000.0
2007-10-22 21:50:00,5.2576,5.25779,5.25605,5.25618,11000000.0
2007-10-22 21:51:00,5.25628,5.25689,5.25604,5.2566,13000000.0
2007-10-22 21:52:00,5.25691,5.25707,5.256,5.256,13000000.0
2007-10-22 21:53:00,5.25698,5.25754,5.25622,5.25715,14000000.0
2007-10-22 21:54:00,5.25646,5.25646,5.25584,5.25589,11000000.0
2007-10-22 21:55:00,5.25724,5.25734,5.25615,5.25674,17000000.0
2007-10-22 21:56:00,5.25717,5.25733,5.2558,5.25607,12000000.0
2007-10-22 21:57:00,5.25642,5.2566,5.25565,5.25565,16000000.0
2007-10-22 21:58:00,5.25657,5.25715,5.25583,5.25583,9000000.0
2007-10-22 21:59:00,5.25617,5.25688,5.25544,5.25591,18000000.0
2007-10-22 22:00:00,5.25669,5.25669,5.25466,5.25466,13000000.0
2007-10-22 22:01:00,5.25592,5.25609,5.25506,5.25555,11000000.0
2007-10-22 22:02:00,5.25627,5.25727,5.25538,5.25727,17000000.0
2007-10-22 22:03:00,5.25644,5.25726,5.25563,5.25699,23000000.0
2007-10-22 22:04:00,5.25524,5.25761,5.25524,5.25676,15000000.0
2007-10-22 22:05:00,5.25747,5.25777,5.25647,5.25656,14000000.0
2007-10-22 22:06:00,5.25706,5.25746,5.25604,5.25656,15000000.0
2007-10-22 22:07:00,5.25628,5.25699,5.25567,5.25621,9000000.0
2007-10-22 22:08:00,5.25669,5.25716,5.25503,5.25699,18000000.0
2007-10-22 22:09:00,5.25568,5.25676,5.2553,5.25546,11000000.0
2007-10-22 22:10:00,5.25536,5.25582,5.25501,5.25501,7000000.0
2007-10-22 22:11:00,5.25599,5.25611,5.25465,5.25468,8000000.0
2007-10-22 22:12:00,5.2554,5.2554,5.2534,5.25431,16000000.0
2007-10-22 22:13:00,5.25326,5.25515,5.25308,5.25312,24000000.0
2007-10-22 22:14:00,5.25446,5.25461,5.25354,5.25407,9000000.0
2007-10-22 22:15:00,5.25347,5.25466,5.25331,5.25466,10000000.0
2007-10-22 22:16:00,5.25407,5.25457,5.25276,5.25343,13000000.0
2007-10-22 22:17:00,5.25403,5.25484,5.25312,5.25312,20000000.0
2007-10-22 22:18:00,5.25337,5.25528,5.25337,5.25383,11000000.0
2007-10-22 22:19:00,5.25458,5.25486,5.25368,5.25436,15000000.0
2007-10-22 22:20:00,5.25332,5.25475,5.25332,5.25434,16000000.0
2007-10-22 22:21:00,5.25454,5.25499,5.25316,5.25405,12000000.0
2007-10-22 22:22:00,5.25392,5.25436,5.2533,5.2542,14000000.0
2007-10-22 22:23:00,5.25375,5.25464,5.2535,5.25354,11000000.0
2007-10-22 22:24:00,5.25465,5.25465,5.25253,5.25393,16000000.0
2007-10-22 22:25:00,5.25389,5.25514,5.25332,5.25384,14000000.0
2007-10-22 22:26:00,5.25377,5.25445,5.25352,5.25435,10000000.0
2007-10-22 22:27:00,5.25387,5.2549,5.25333,5.25333,14000000.0
2007-10-22 22:28:00,5.25373,5.25431,5.25312,5.25312,12000000.0
2007-10-22 22:29:00,5.2544,5.25555,5.25434,5.25444,13000000.0
2007-10-22 22:30:00,5.25473,5.25546,5.25361,5.25429,8000000.0
2007-10-22 22:31:00,5.25402,5.25418,5.25321,5.25407,11000000.0
2007-10-22 22:32:00,5.25309,5.25386,5.25241,5.25321,20000000.0
2007-10-22 22:33:00,5.25166,5.2528,5.25119,5.25188,11000000.0
2007-10-22 22:34:00,5.2513,5.25221,5.25091,5.25091,10000000.0
2007-10-22 22:35:00,5.25192,5.25242,5.25104,5.25242,13000000.0
2007-10-22 22:36:00,5.25285,5.25285,5.25082,5.25163,9000000.0
2007-10-22 22:37:00,5.25155,5.25221,5.25104,5.25221,13000000.0
2007-10-22 22:38:00,5.25186,5.25209,5.25046,5.25209,9000000.0
2007-10-22 22:39:00,5.2513,5.25191,5.25041,5.25041,12000000.0
2007-10-22 22:40:00,5.25212,5.25234,5.25049,5.25118,9000000.0
2007-10-22 22:41:00,5.25212,5.25241,5.25093,5.25104,14000000.0
2007-10-22 22:42:00,5.25028,5.25096,5.24954,5.25048,13000000.0
2007-10-22 22:43:00,5.2499,5.25089,5.24953,5.24972,12000000.0
2007-10-22 22:44:00,5.25025,5.25079,5.24944,5.24964,15000000.0
2007-10-22 22:45:00,5.25017,5.25017,5.24887,5.25001,13000000.0
2007-10-22 22:46:00,5.24889,5.25047,5.24845,5.24917,14000000.0
2007-10-22 22:47:00,5.24868,5.25003,5.24855,5.25003,15000000.0
2007-10-22 22:48:00,5.24828,5.24941,5.24784,5.24846,13000000.0
2007-10-22 22:49:00,5.24858,5.24946,5.24797,5.24834,13000000.0
2007-10-22 22:50:00,5.24833,5.24901,5.24806,5.24819,15000000.0
2007-10-22 22:51:00,5.24751,5.24875,5.24724,5.24735,14000000.0
2007-10-22 22:52:00,5.24852,5.24863,5.24749,5.24749,9000000.0
2007-10-22 22:53:00,5.24832,5.24941,5.24772,5.24865,15000000.0
2007-10-22 22:54:00,5.24921,5.24952,5.24807,5.24882,17000000.0
2007-10-22 22:55:00,5.24932,5.25039,5.24886,5.25019,16000000.0
2007-10-22 22:56:00,5.25062,5.25062,5.24879,5.24968,13000000.0
2007-10-22 22:57:00,5.25025,5.25081,5.24913,5.24913,8000000.0
2007-10-22 22:58:00,5.25046,5.25079,5.2495,5.2495,8000000.0
2007-10-22 22:59:00,5.25082,5.25082,5.24913,5.24987,19000000.0
2007-10-22 23:00:00,5.25126,5.25134,5.25044,5.25129,10000000.0
2007-10-22 23:01:00,5.25182,5.25201,5.25072,5.25123,7000000.0
2007-10-22 23:02:00,5.25096,5.25216,5.25096,5.25154,15000000.0
2007-10-22 23:03:00,5.25192,5.25242,5.25075,5.251,17000000.0
2007-10-22 23:04:00,5.25094,5.25148,5.25023,5.25023,19000000.0
2007-10-22 23:05:00,5.25093,5.25098,5.24993,5.25076,9000000.0
2007-10-22 23:06:00,5.25019,5.25117,5.24968,5.24968,12000000.0
2007-10-22 23:07:00,5.25079,5.25111,5.24998,5.25111,14000000.0
2007-10-22 23:08:00,5.25063,5.25125,5.25,5.25,16000000.0
2007-10-22 23:09:00,5.25113,5.2512,5.25062,5.2508,9000000.0
2007-10-22 23:10:00,5.25119,5.25173,5.25052,5.2511,12000000.0
2007-10-22 23:11:00,5.25089,5.25127,5.25026,5.25077,14000000.0
2007-10-22 23:12:00,5.25103,5.25107,5.25049,5.25074,7000000.0
2007-10-22 23:13:00,5.25061,5.2512,5.25025,5.25025,14000000.0
2007-10-22 23:14:00,5.2503,5.25052,5.24976,5.24976,19000000.0
2007-10-22 23:15:00,5.25119,5.25119,5.24975,5.24975,13000000.0
2007-10-22 23:16:00,5.24977,5.24988,5.24961,5.24977,15000000.0
2007-10-22 23:17:00,5.25038,5.25103,5.24999,5.25021,11000000.0
2007-10-22 23:18:00,5.25053,5.25149,5.25,5.25,12000000.0
2007-10-22 23:19:00,5.25058,5.25112,5.25005,5.25112,14000000.0
2007-10-22 23:20:00,5.25075,5.25143,5.25012,5.2505,19000000.0
2007-10-22 23:21:00,5.25068,5.25107,5.25033,5.2504,7000000.0
2007-10-22 23:22:00,5.25071,5.25167,5.25022,5.25098,15000000.0
2007-10-22 23:23:00,5.25068,5.2511,5.25024,5.25103,11000000.0
2007-10-22 23:24:00,5.2508,5.25146,5.25067,5.25131,14000000.0
2007-10-22 23:25:00,5.25118,5.2516,5.25077,5.25101,11000000.0
2007-10-22 23:26:00,5.25154,5.25207,5.25064,5.25137,14000000.0
2007-10-22 23:27:00,5.2507,5.25172,5.24978,5.24978,11000000.0
2007-10-22 23:28:00,5.25025,5.25045,5.25025,5.25025,12000000.0
2007-10-22 23:29:00,5.25216,5.2522,5.25193,5.25196,16000000.0
2007-10-22 23:30:00,5.25125,5.25125,5.25105,5.25125,20000000.0
2007-10-22 23:31:00,5.25192,5.25192,5.25028,5.25031,11000000.0
2007-10-22 23:32:00,5.25181,5.25219,5.25093,5.25131,16000000.0
2007-10-22 23:33:00,5.25156,5.25169,5.25058,5.25058,12000000.0
2007-10-22 23:34:00,5.25242,5.25242,5.251,5.25164,13000000.0
2007-10-22 23:35:00,5.25115,5.25199,5.25115,5.25167,9000000.0
2007-10-22 23:36:00,5.25099,5.25248,5.25093,5.25177,9000000.0
2007-10-22 23:37:00,5.25149,5.25277,5.25149,5.25217,14000000.0
2007-10-22 23:38:00,5.2514,5.25265,5.2514,5.25205,13000000.0
2007-10-22 23:39:00,5.25152,5.25281,5.25082,5.25178,17000000.0
2007-10-22 23:40:00,5.25203,5.25293,5.25086,5.25086,12000000.0
2007-10-22 23:41:00,5.25188,5.25188,5.25022,5.25036,17000000.0
2007-10-22 23:42:00,5.25042,5.25179,5.25014,5.25055,22000000.0
2007-10-22 23:43:00,5.25117,5.25133,5.25021,5.25034,15000000.0
2007-10-22 23:44:00,5.25083,5.2515,5.25034,5.25103,14000000.0
2007-10-22 23:45:00,5.25017,5.25121,5.24969,5.25077,20000000.0
2007-10-22 23:46:00,5.25058,5.25159,5.25038,5.25085,14000000.0
2007-10-22 23:47:00,5.25058,5.25128,5.24985,5.24985,10000000.0
2007-10-22 23:48:00,5.25067,5.25129,5.24971,5.25067,18000000.0
2007-10-22 23:49:00,5.24993,5.25181,5.24993,5.25128,14000000.0
2007-10-22 23:50:00,5.25118,5.25164,5.25008,5.2511,13000000.0
2007-10-22 23:51:00,5.25048,5.25119,5.25026,5.25068,8000000.0
2007-10-22 23:52:00,5.25072,5.25191,5.25069,5.25153,16000000.0
2007-10-22 23:53:00,5.25195,5.25294,5.25151,5.25154,18000000.0
2007-10-22 23:54:00,5.25226,5.25298,5.25144,5.25298,12000000.0
2007-10-22 23:55:00,5.25196,5.25352,5.25196,5.25265,19000000.0
2007-10-22 23:56:00,5.25304,5.25304,5.25162,5.25204,14000000.0
2007-10-22 23:57:00,5.2518,5.2529,5.25165,5.25229,16000000.0
2007-10-22 23:58:00,5.25131,5.25301,5.25123,5.25298,13000000.0
2007-10-22 23:59:00,5.25194,5.25258,5.25165,5.25216,14000000.0
2007-10-23 00:00:00,5.25248,5.2529,5.25168,5.25284,17000000.0
2007-10-23 00:01:00,5.25251,5.25279,5.2517,5.25214,12000000.0
2007-10-23 00:02:00,5.25205,5.25216,5.25146,5.25146,15000000.0
2007-10-23 00:03:00,5.25256,5.25298,5.25143,5.25143,14000000.0
2007-10-23 00:04:00,5.25213,5.25245,5.25156,5.25187,12000000.0
2007-10-23 00:05:00,5.25169,5.25224,5.25088,5.25142,12000000.0
2007-10-23 00:06:00,5.25068,5.25075,5.25055,5.25075,12000000.0
2007-10-23 00:07:00,5.25165,5.25165,5.25145,5.25145,11000000.0
2007-10-23 00:08:00,5.25174,5.25215,5.25111,5.2515,15000000.0
2007-10-23 00:09:00,5.25196,5.2521,5.25109,5.25109,12000000.0
2007-10-23 00:10:00,5.25108,5.25186,5.25077,5.25077,19000000.0
2007-10-23 00:11:00,5.25038,5.25045,5.25025,5.25025,8000000.0
2007-10-23 00:12:00,5.25238,5.25238,5.25095,5.25172,9000000.0
2007-10-23 00:13:00,5.25096,5.25197,5.25076,5.25147,13000000.0
2007-10-23 00:14:00,5.25237,5.25241,5.25113,5.25241,14000000.0
2007-10-23 00:15:00,5.252,5.25233,5.25131,5.25189,12000000.0
2007-10-23 00:16:00,5.25171,5.25175,5.25072,5.25072,12000000.0
2007-10-23 00:17:00,5.25064,5.25217,5.25064,5.25115,10000000.0
2007-10-23 00:18:00,5.25159,5.25236,5.25082,5.2516,19000000.0
2007-10-23 00:19:00,5.25146,5.25196,5.24997,5.25039,12000000.0
2007-10-23 00:20:00,5.25042,5.25115,5.25005,5.25077,11000000.0
2007-10-23 00:21:00,5.24994,5.25088,5.24989,5.25007,14000000.0
2007-10-23 00:22:00,5.25094,5.25128,5.24996,5.2505,13000000.0
2007-10-23 00:23:00,5.24986,5.25143,5.24986,5.25101,13000000.0
2007-10-23 00:24:00,5.25083,5.25084,5.24994,5.2502,9000000.0
2007-10-23 00:25:00,5.25038,5.25084,5.24954,5.24959,13000000.0
2007-10-23 00:26:00,5.24983,5.25019,5.2498,5.25,14000000.0
2007-10-23 00:27:00,5.24995,5.24995,5.24975,5.24975,15000000.0
2007-10-23 00:28:00,5.25016,5.25062,5.24981,5.25059,7000000.0
2007-10-23 00:29:00,5.25024,5.25079,5.24972,5.25011,17000000.0
2007-10-23 00:30:00,5.2497,5.24974,5.2492,5.2492,9000000.0
2007-10-23 00:31:00,5.25013,5.25017,5.24994,5.24996,13000000.0
2007-10-23 00:32:00,5.2506,5.25115,5.25,5.25115,8000000.0
2007-10-23 00:33:00,5.25071,5.25153,5.24986,5.25045,19000000.0
2007-10-23 00:34:00,5.25144,5.25144,5.24985,5.24988,15000000.0
2007-10-23 00:35:00,5.24952,5.25046,5.24952,5.25046,12000000.0
2007-10-23 00:36:00,5.25045,5.25045,5.25025,5.25045,15000000.0
2007-10-23 00:37:00,5.25098,5.25118,5.25007,5.25007,15000000.0
2007-10-23 00:38:00,5.25056,5.25106,5.24962,5.25036,18000000.0
2007-10-23 00:39:00,5.24986,5.25121,5.2497,5.25036,20000000.0
2007-10-23 00:40:00,5.25013,5.25016,5.24991,5.24991,10000000.0
2007-10-23 00:41:00,5.25006,5.25017,5.24999,5.24999,9000000.0
2007-10-23 00:42:00,5.2499,5.25011,5.2498,5.25011,16000000.0
2007-10-23 00:43:00,5.25108,5.25108,5.24952,5.25029,16000000.0
2007-10-23 00:44:00,5.24934,5.25063,5.24922,5.25027,10000000.0
2007-10-23 00:45:00,5.25032,5.25032,5.24911,5.2493,16000000.0
2007-10-23 00:46:00,5.25017,5.25025,5.25005,5.25018,12000000.0
2007-10-23 00:47:00,5.25014,5.25028,5.24904,5.24914,8000000.0
2007-10-23 00:48:00,5.24975,5.24975,5.24955,5.24968,16000000.0
2007-10-23 00:49:00,5.24973,5.24976,5.24956,5.24969,11000000.0
2007-10-23 00:50:00,5.24949,5.25042,5.24934,5.24993,9000000.0
2007-10-23 00:51:00,5.25045,5.25089,5.24934,5.24934,9000000.0
2007-10-23 00:52:00,5.25031,5.25096,5.2495,5.2495,18000000.0
2007-10-23 00:53:00,5.25007,5.25158,5.25007,5.25074,12000000.0
2007-10-23 00:54:00,5.25171,5.25171,5.25013,5.25077,12000000.0
2007-10-23 00:55:00,5.25014,5.2514,5.25014,5.2511,11000000.0
2007-10-23 00:56:00,5.25131,5.25159,5.25064,5.25136,14000000.0
2007-10-23 00:57:00,5.25118,5.25198,5.25078,5.25158,15000000.0
2007-10-23 00:58:00,5.25163,5.25163,5.25055,5.25126,9000000.0
2007-10-23 00:59:00,5.25125,5.25198,5.25064,5.25064,17000000.0
2007-10-23 01:00:00,5.25133,5.2519,5.25086,5.25153,12000000.0
2007-10-23 01:01:00,5.25157,5.25231,5.25101,5.25101,15000000.0
2007-10-23 01:02:00,5.25188,5.25237,5.25121,5.25121,10000000.0
2007-10-23 01:03:00,5.25229,5.25258,5.25111,5.25203,13000000.0
2007-10-23 01:04:00,5.25105,5.25235,5.25105,5.25123,13000000.0
2007-10-23 01:05:00,5.25118,5.25199,5.25118,5.25118,13000000.0
2007-10-23 01:06:00,5.25222,5.25222,5.25052,5.25052,12000000.0
2007-10-23 01:07:00,5.25124,5.25226,5.25078,5.25199,13000000.0
2007-10-23 01:08:00,5.25069,5.2518,5.25056,5.25127,15000000.0
2007-10-23 01:09:00,5.25048,5.25171,5.25048,5.25059,17000000.0
2007-10-23 01:10:00,5.2509,5.25149,5.25028,5.25028,10000000.0
2007-10-23 01:11:00,5.25165,5.25181,5.25075,5.25075,11000000.0
2007-10-23 01:12:00,5.25116,5.25176,5.25093,5.25165,10000000.0
2007-10-23 01:13:00,5.25129,5.2523,5.25129,5.25155,11000000.0
2007-10-23 01:14:00,5.25188,5.25397,5.25188,5.25397,13000000.0
2007-10-23 01:15:00,5.2532,5.25357,5.2523,5.2523,9000000.0
2007-10-23 01:16:00,5.25358,5.25358,5.25256,5.25258,12000000.0
2007-10-23 01:17:00,5.25339,5.25359,5.25198,5.25341,11000000.0
2007-10-23 01:18:00,5.25241,5.25333,5.25241,5.25281,12000000.0
2007-10-23 01:19:00,5.25292,5.25355,5.25239,5.25284,19000000.0
2007-10-23 01:20:00,5.25228,5.25297,5.25174,5.25259,11000000.0
2007-10-23 01:21:00,5.25222,5.25282,5.25177,5.25187,12000000.0
2007-10-23 01:22:00,5.25268,5.25268,5.25153,5.25153,9000000.0
2007-10-23 01:23:00,5.25244,5.25296,5.25238,5.25296,13000000.0
2007-10-23 01:24:00,5.25151,5.25302,5.25151,5.25206,14000000.0
2007-10-23 01:25:00,5.25182,5.25256,5.25182,5.25182,11000000.0
2007-10-23 01:26:00,5.25251,5.25284,5.25156,5.25156,10000000.0
2007-10-23 01:27:00,5.25282,5.25286,5.25184,5.25184,17000000.0
2007-10-23 01:28:00,5.25238,5.25285,5.25182,5.2522,13000000.0
2007-10-23 01:29:00,5.25271,5.25283,5.2514,5.25177,19000000.0
2007-10-23 01:30:00,5.25247,5.25308,5.25156,5.25225,15000000.0
2007-10-23 01:31:00,5.25195,5.25284,5.25167,5.2523,15000000.0
2007-10-23 01:32:00,5.25211,5.25211,5.25127,5.25127,12000000.0
2007-10-23 01:33:00,5.25205,5.25287,5.25205,5.25242,8000000.0
2007-10-23 01:34:00,5.25137,5.25283,5.25137,5.25183,18000000.0
2007-10-23 01:35:00,5.25277,5.25285,5.25185,5.25185,12000000.0
2007-10-23 01:36:00,5.25227,5.25298,5.25221,5.25221,16000000.0
2007-10-23 01:37:00,5.25227,5.25255,5.25164,5.252,15000000.0
2007-10-23 01:38:00,5.25278,5.25278,5.25147,5.25231,18000000.0
2007-10-23 01:39:00,5.25217,5.25339,5.25217,5.25326,10000000.0
2007-10-23 01:40:00,5.25253,5.25311,5.25201,5.25233,11000000.0
2007-10-23 01:41:00,5.25294,5.25294,5.25156,5.25205,16000000.0
2007-10-23 01:42:00,5.25306,5.2531,5.25204,5.25272,14000000.0
2007-10-23 01:43:00,5.25291,5.25373,5.25231,5.25294,16000000.0
2007-10-23 01:44:00,5.25366,5.25398,5.25263,5.25274,15000000.0
2007-10-23 01:45:00,5.25257,5.25379,5.25247,5.25258,16000000.0
2007-10-23 01:46:00,5.25336,5.2538,5.25266,5.2536,9000000.0
2007-10-23 01:47:00,5.25279,5.25407,5.25279,5.25286,17000000.0
2007-10-23 01:48:00,5.25283,5.25421,5.25283,5.25398,16000000.0
2007-10-23 01:49:00,5.25469,5.25469,5.25288,5.25288,10000000.0
2007-10-23 01:50:00,5.25341,5.25416,5.25307,5.25357,11000000.0
2007-10-23 01:51:00,5.25432,5.25432,5.25299,5.25337,12000000.0
2007-10-23 01:52:00,5.2532,5.25381,5.25203,5.25289,12000000.0
2007-10-23 01:53:00,5.25397,5.25444,5.25306,5.25444,18000000.0
2007-10-23 01:54:00,5.2535,5.25409,5.25257,5.25266,14000000.0
2007-10-23 01:55:00,5.25236,5.2538,5.25205,5.2528,18000000.0
2007-10-23 01:56:00,5.25276,5.25325,5.25245,5.2525,8000000.0
2007-10-23 01:57:00,5.25237,5.25287,5.25237,5.25283,13000000.0
2007-10-23 01:58:00,5.25255,5.25262,5.25171,5.25262,11000000.0
2007-10-23 01:59:00,5.25257,5.25297,5.25227,5.25233,11000000.0
2007-10-23 02:00:00,5.25139,5.25279,5.25093,5.25093,16000000.0
2007-10-23 02:01:00,5.25215,5.25277,5.25118,5.25277,21000000.0
2007-10-23 02:02:00,5.2527,5.25337,5.25215,5.25316,10000000.0
2007-10-23 02:03:00,5.25331,5.25353,5.25254,5.25322,8000000.0
2007-10-23 02:04:00,5.25235,5.25374,5.25178,5.25236,14000000.0
2007-10-23 02:05:00,5.25334,5.25334,5.25155,5.2522,14000000.0
2007-10-23 02:06:00,5.25136,5.25172,5.24986,5.25071,15000000.0
2007-10-23 02:07:00,5.25175,5.25175,5.24998,5.25086,10000000.0
2007-10-23 02:08:00,5.25075,5.25148,5.25013,5.25013,16000000.0
2007-10-23 02:09:00,5.25106,5.25157,5.24999,5.25089,18000000.0
2007-10-23 02:10:00,5.25153,5.2518,5.25038,5.2518,16000000.0
2007-10-23 02:11:00,5.25136,5.25204,5.25075,5.2512,14000000.0
2007-10-23 02:12:00,5.25204,5.25255,5.25128,5.25204,10000000.0
2007-10-23 02:13:00,5.25136,5.25257,5.25136,5.252,15000000.0
2007-10-23 02:14:00,5.25169,5.25261,5.25123,5.25123,19000000.0
2007-10-23 02:15:00,5.25238,5.25307,5.2514,5.25226,12000000.0
2007-10-23 02:16:00,5.25277,5.25303,5.25152,5.25281,18000000.0
2007-10-23 02:17:00,5.25249,5.25265,5.25243,5.25245,14000000.0
2007-10-23 02:18:00,5.25302,5.25325,5.25172,5.25226,12000000.0
2007-10-23 02:19:00,5.25135,5.25194,5.25023,5.25127,14000000.0
2007-10-23 02:20:00,5.25022,5.25104,5.24985,5.24994,13000000.0
2007-10-23 02:21:00,5.25057,5.25114,5.24968,5.24979,15000000.0
2007-10-23 02:22:00,5.25085,5.25192,5.25051,5.25131,13000000.0
2007-10-23 02:23:00,5.2509,5.2516,5.2502,5.25024,16000000.0
2007-10-23 02:24:00,5.25024,5.25079,5.24956,5.25021,17000000.0
2007-10-23 02:25:00,5.24977,5.2509,5.24977,5.24986,10000000.0
2007-10-23 02:26:00,5.25103,5.25103,5.24951,5.2508,13000000.0
2007-10-23 02:27:00,5.24975,5.25086,5.24975,5.25031,7000000.0
2007-10-23 02:28:00,5.25092,5.25092,5.24958,5.24985,9000000.0
2007-10-23 02:29:00,5.24941,5.2507,5.24926,5.24946,20000000.0
2007-10-23 02:30:00,5.2503,5.25079,5.24994,5.24997,11000000.0
2007-10-23 02:31:00,5.24929,5.25043,5.24929,5.24964,9000000.0
2007-10-23 02:32:00,5.25053,5.25058,5.24959,5.25031,13000000.0
2007-10-23 02:33:00,5.25008,5.25133,5.24986,5.25001,14000000.0
2007-10-23 02:34:00,5.25073,5.25144,5.25004,5.25004,17000000.0
2007-10-23 02:35:00,5.25115,5.25137,5.24936,5.25077,15000000.0
2007-10-23 02:36:00,5.25031,5.25075,5.24937,5.24937,14000000.0
2007-10-23 02:37:00,5.25015,5.25048,5.24896,5.24912,13000000.0
2007-10-23 02:38:00,5.24938,5.24966,5.24857,5.24857,14000000.0
2007-10-23 02:39:00,5.24885,5.24986,5.24885,5.24954,15000000.0
2007-10-23 02:40:00,5.249,5.24941,5.24802,5.24806,12000000.0
2007-10-23 02:41:00,5.24856,5.24903,5.2475,5.24818,13000000.0
2007-10-23 02:42:00,5.24856,5.24885,5.24728,5.24728,16000000.0
2007-10-23 02:43:00,5.24785,5.24875,5.24678,5.24875,18000000.0
2007-10-23 02:44:00,5.24845,5.24861,5.24733,5.24733,10000000.0
2007-10-23 02:45:00,5.24881,5.24881,5.2476,5.24864,14000000.0
2007-10-23 02:46:00,5.24764,5.24866,5.24736,5.24816,18000000.0
2007-10-23 02:47:00,5.2473,5.24833,5.24712,5.24833,17000000.0
2007-10-23 02:48:00,5.24829,5.24829,5.24688,5.24722,7000000.0
2007-10-23 02:49:00,5.24721,5.24758,5.24631,5.24703,13000000.0
2007-10-23 02:50:00,5.24737,5.24737,5.24605,5.24703,14000000.0
2007-10-23 02:51:00,5.24685,5.24691,5.24512,5.24512,15000000.0
2007-10-23 02:52:00,5.24674,5.24674,5.24524,5.24566,15000000.0
2007-10-23 02:53:00,5.24652,5.24689,5.24538,5.24586,9000000.0
2007-10-23 02:54:00,5.24561,5.2476,5.24561,5.24694,13000000.0
2007-10-23 02:55:00,5.24746,5.24755,5.24621,5.24638,11000000.0
2007-10-23 02:56:00,5.2478,5.24825,5.24693,5.24756,18000000.0
2007-10-23 02:57:00,5.24767,5.24808,5.24664,5.24808,13000000.0
2007-10-23 02:58:00,5.24729,5.24769,5.24658,5.24658,9000000.0
2007-10-23 02:59:00,5.24777,5.24777,5.24678,5.2476,14000000.0
2007-10-23 03:00:00,5.24608,5.24744,5.24608,5.24681,11000000.0
2007-10-23 03:01:00,5.24823,5.24823,5.24734,5.24734,11000000.0
2007-10-23 03:02:00,5.24661,5.24794,5.24661,5.24734,11000000.0
2007-10-23 03:03:00,5.24768,5.24768,5.2467,5.2467,23000000.0
2007-10-23 03:04:00,5.24765,5.24785,5.24765,5.24765,11000000.0
2007-10-23 03:05:00,5.24755,5.24775,5.24755,5.24775,17000000.0
2007-10-23 03:06:00,5.24711,5.24836,5.24711,5.24796,9000000.0
2007-10-23 03:07:00,5.24733,5.2478,5.24669,5.24725,15000000.0
2007-10-23 03:08:00,5.24726,5.24807,5.24697,5.24764,12000000.0
2007-10-23 03:09:00,5.24788,5.24837,5.24741,5.24773,15000000.0
2007-10-23 03:10:00,5.24752,5.24811,5.247,5.24738,19000000.0
2007-10-23 03:11:00,5.2471,5.24784,5.24664,5.24779,15000000.0
2007-10-23 03:12:00,5.24664,5.24872,5.24664,5.24776,18000000.0
2007-10-23 03:13:00,5.2474,5.2486,5.2474,5.24846,18000000.0
2007-10-23 03:14:00,5.24691,5.24866,5.24691,5.24769,10000000.0
2007-10-23 03:15:00,5.24778,5.24835,5.24669,5.24669,7000000.0
2007-10-23 03:16:00,5.24807,5.24816,5.24751,5.24789,8000000.0
2007-10-23 03:17:00,5.24769,5.24891,5.24769,5.24853,10000000.0
2007-10-23 03:18:00,5.24902,5.24902,5.2474,5.24832,15000000.0
2007-10-23 03:19:00,5.248,5.24869,5.24782,5.24839,10000000.0
2007-10-23 03:20:00,5.24796,5.2482,5.24689,5.24784,16000000.0
2007-10-23 03:21:00,5.24847,5.24847,5.24726,5.24804,11000000.0
2007-10-23 03:22:00,5.24903,5.24903,5.24763,5.24836,10000000.0
2007-10-23 03:23:00,5.24824,5.24889,5.24798,5.24879,12000000.0
2007-10-23 03:24:00,5.24844,5.24922,5.24797,5.24798,13000000.0
2007-10-23 03:25:00,5.24885,5.24898,5.24814,5.24895,11000000.0
2007-10-23 03:26:00,5.2484,5.24939,5.24778,5.24816,13000000.0
2007-10-23 03:27:00,5.2477,5.24853,5.247,5.24712,14000000.0
2007-10-23 03:28:00,5.24829,5.24835,5.24665,5.24809,18000000.0
2007-10-23 03:29:00,5.24732,5.24848,5.24729,5.24742,15000000.0
2007-10-23 03:30:00,5.24846,5.24858,5.24728,5.24728,10000000.0
2007-10-23 03:31:00,5.24754,5.24778,5.24672,5.24674,13000000.0
2007-10-23 03:32:00,5.24729,5.24827,5.24671,5.24746,16000000.0
2007-10-23 03:33:00,5.24798,5.24798,5.24659,5.24773,13000000.0
2007-10-23 03:34:00,5.24663,5.2478,5.24663,5.24737,16000000.0
2007-10-23 03:35:00,5.24693,5.24766,5.24662,5.24746,10000000.0
2007-10-23 03:36:00,5.24741,5.2478,5.24665,5.24695,11000000.0
2007-10-23 03:37:00,5.24643,5.24736,5.24628,5.24678,13000000.0
2007-10-23 03:38:00,5.24668,5.24743,5.24667,5.24718,13000000.0
2007-10-23 03:39:00,5.24823,5.24851,5.24672,5.2477,13000000.0
2007-10-23 03:40:00,5.24806,5.24897,5.24695,5.2487,12000000.0
2007-10-23 03:41:00,5.24771,5.24838,5.24688,5.24688,16000000.0
2007-10-23 03:42:00,5.24828,5.24828,5.24741,5.24774,21000000.0
2007-10-23 03:43:00,5.24749,5.24812,5.24681,5.24761,18000000.0
2007-10-23 03:44:00,5.24821,5.24868,5.24734,5.24815,15000000.0
2007-10-23 03:45:00,5.24734,5.24853,5.24734,5.2475,9000000.0
2007-10-23 03:46:00,5.24801,5.24855,5.24801,5.24855,8000000.0
2007-10-23 03:47:00,5.24845,5.24845,5.24755,5.24835,11000000.0
2007-10-23 03:48:00,5.24847,5.24847,5.24744,5.24831,9000000.0
2007-10-23 03:49:00,5.24791,5.24825,5.24638,5.24726,16000000.0
2007-10-23 03:50:00,5.24744,5.24815,5.24688,5.24688,19000000.0
2007-10-23 03:51:00,5.24773,5.24789,5.24719,5.24744,9000000.0
2007-10-23 03:52:00,5.248,5.248,5.24692,5.24692,19000000.0
2007-10-23 03:53:00,5.2468,5.24796,5.2468,5.24796,10000000.0
2007-10-23 03:54:00,5.24758,5.24765,5.24745,5.24745,17000000.0
2007-10-23 03:55:00,5.24798,5.24798,5.24691,5.24741,16000000.0
2007-10-23 03:56:00,5.24822,5.24842,5.247,5.24706,7000000.0
2007-10-23 03:57:00,5.24736,5.2475,5.24656,5.24724,11000000.0
2007-10-23 03:58:00,5.24603,5.24751,5.2452,5.2452,12000000.0
2007-10-23 03:59:00,5.24636,5.24718,5.24574,5.24718,17000000.0
2007-10-23 04:00:00,5.24699,5.24756,5.24591,5.24655,12000000.0
2007-10-23 04:01:00,5.24653,5.24723,5.24578,5.24677,16000000.0
2007-10-23 04:02:00,5.24607,5.24689,5.24535,5.24535,14000000.0
2007-10-23 04:03:00,5.24689,5.24689,5.24567,5.24589,12000000.0
2007-10-23 04:04:00,5.24603,5.24653,5.24524,5.24611,16000000.0
2007-10-23 04:05:00,5.24666,5.24666,5.24502,5.2464,13000000.0
2007-10-23 04:06:00,5.24546,5.2459,5.24493,5.24516,16000000.0
2007-10-23 04:07:00,5.24592,5.24624,5.24478,5.24576,13000000.0
2007-10-23 04:08:00,5.2459,5.24612,5.24462,5.2453,14000000.0
2007-10-23 04:09:00,5.24531,5.24568,5.24499,5.24556,10000000.0
2007-10-23 04:10:00,5.24557,5.24639,5.24493,5.24566,12000000.0
2007-10-23 04:11:00,5.24552,5.24649,5.24488,5.24597,14000000.0
2007-10-23 04:12:00,5.2462,5.24657,5.24498,5.24609,19000000.0
2007-10-23 04:13:00,5.24663,5.24689,5.24549,5.24643,20000000.0
2007-10-23 04:14:00,5.24705,5.24705,5.24569,5.24569,12000000.0
2007-10-23 04:15:00,5.24557,5.24711,5.24557,5.2471,8000000.0
2007-10-23 04:16:00,5.24617,5.24657,5.24537,5.24585,13000000.0
2007-10-23 04:17:00,5.24561,5.24669,5.2454,5.24544,15000000.0
2007-10-23 04:18:00,5.24601,5.24629,5.2455,5.2456,9000000.0
2007-10-23 04:19:00,5.24633,5.24698,5.24567,5.24567,12000000.0
2007-10-23 04:20:00,5.24571,5.24692,5.24571,5.24599,9000000.0
2007-10-23 04:21:00,5.24617,5.24665,5.24599,5.24645,17000000.0
2007-10-23 04:22:00,5.24558,5.24657,5.24527,5.24578,14000000.0
2007-10-23 04:23:00,5.24615,5.24641,5.24551,5.24575,10000000.0
2007-10-23 04:24:00,5.24492,5.24605,5.24492,5.2451,12000000.0
2007-10-23 04:25:00,5.24538,5.2458,5.24486,5.24486,10000000.0
2007-10-23 04:26:00,5.24539,5.24539,5.2446,5.24465,7000000.0
2007-10-23 04:27:00,5.24518,5.24609,5.24434,5.24535,15000000.0
2007-10-23 04:28:00,5.24541,5.24541,5.24448,5.24487,7000000.0
2007-10-23 04:29:00,5.24527,5.24536,5.24425,5.24459,14000000.0
2007-10-23 04:30:00,5.24526,5.24564,5.24448,5.24526,11000000.0
2007-10-23 04:31:00,5.2442,5.24545,5.24403,5.24403,15000000.0
2007-10-23 04:32:00,5.24553,5.24553,5.24409,5.24447,17000000.0
2007-10-23 04:33:00,5.24421,5.24587,5.24421,5.24557,14000000.0
2007-10-23 04:34:00,5.24545,5.24609,5.24509,5.24509,9000000.0
2007-10-23 04:35:00,5.24598,5.24598,5.24459,5.24507,12000000.0
2007-10-23 04:36:00,5.24624,5.24624,5.245,5.24553,12000000.0
2007-10-23 04:37:00,5.24527,5.24575,5.24462,5.24571,12000000.0
2007-10-23 04:38:00,5.24488,5.24527,5.24393,5.24393,11000000.0
2007-10-23 04:39:00,5.24507,5.24528,5.24452,5.24454,17000000.0
2007-10-23 04:40:00,5.2449,5.24557,5.24451,5.24557,9000000.0
2007-10-23 04:41:00,5.24435,5.24554,5.24417,5.24503,10000000.0
2007-10-23 04:42:00,5.24507,5.24549,5.24439,5.24489,8000000.0
2007-10-23 04:43:00,5.24503,5.24637,5.24499,5.24599,18000000.0
2007-10-23 04:44:00,5.24613,5.24615,5.24449,5.24463,9000000.0
2007-10-23 04:45:00,5.24557,5.24563,5.24447,5.24538,9000000.0
2007-10-23 04:46:00,5.24463,5.24487,5.24339,5.24373,16000000.0
2007-10-23 04:47:00,5.24523,5.24541,5.24382,5.24382,12000000.0
2007-10-23 04:48:00,5.24458,5.24509,5.24324,5.24324,10000000.0
2007-10-23 04:49:00,5.24318,5.24487,5.24318,5.24475,16000000.0
2007-10-23 04:50:00,5.24332,5.24438,5.2433,5.24384,16000000.0
2007-10-23 04:51:00,5.2441,5.24469,5.24295,5.24295,20000000.0
2007-10-23 04:52:00,5.24352,5.24395,5.24221,5.24326,13000000.0
2007-10-23 04:53:00,5.24277,5.24355,5.24221,5.24353,11000000.0
2007-10-23 04:54:00,5.24387,5.24412,5.24299,5.2438,11000000.0
2007-10-23 04:55:00,5.2429,5.2433,5.24183,5.24195,12000000.0
2007-10-23 04:56:00,5.24357,5.24357,5.2421,5.24279,16000000.0
2007-10-23 04:57:00,5.24275,5.24347,5.24195,5.24347,7000000.0
2007-10-23 04:58:00,5.24262,5.24312,5.24178,5.24233,13000000.0
2007-10-23 04:59:00,5.24227,5.24422,5.24224,5.24337,17000000.0
2007-10-23 05:00:00,5.24357,5.24451,5.24305,5.24451,10000000.0
2007-10-23 05:01:00,5.24326,5.24451,5.24272,5.24374,13000000.0
2007-10-23 05:02:00,5.24411,5.24498,5.24259,5.24355,18000000.0
2007-10-23 05:03:00,5.2428,5.24425,5.2428,5.24425,9000000.0
2007-10-23 05:04:00,5.24415,5.24454,5.24306,5.24357,12000000.0
2007-10-23 05:05:00,5.24384,5.24386,5.24282,5.243,10000000.0
2007-10-23 05:06:00,5.2421,5.24343,5.2421,5.24218,20000000.0
2007-10-23 05:07:00,5.24325,5.24374,5.24285,5.24285,10000000.0
2007-10-23 05:08:00,5.24364,5.24364,5.24238,5.24339,17000000.0
2007-10-23 05:09:00,5.24346,5.24361,5.24261,5.24261,15000000.0
2007-10-23 05:10:00,5.24342,5.24374,5.24248,5.24248,10000000.0
2007-10-23 05:11:00,5.24317,5.24336,5.24205,5.24205,16000000.0
2007-10-23 05:12:00,5.24295,5.24313,5.24181,5.24181,7000000.0
2007-10-23 05:13:00,5.24237,5.24371,5.24237,5.24308,12000000.0
2007-10-23 05:14:00,5.24259,5.24349,5.24231,5.24305,14000000.0
2007-10-23 05:15:00,5.24326,5.24389,5.24236,5.24236,16000000.0
2007-10-23 05:16:00,5.24295,5.24372,5.24256,5.24338,15000000.0
2007-10-23 05:17:00,5.24253,5.24322,5.24245,5.24306,10000000.0
2007-10-23 05:18:00,5.24376,5.24399,5.24264,5.24393,13000000.0
2007-10-23 05:19:00,5.24404,5.24404,5.24266,5.2427,13000000.0
2007-10-23 05:20:00,5.24341,5.2441,5.24263,5.24263,20000000.0
2007-10-23 05:21:00,5.24363,5.2438,5.24262,5.24314,9000000.0
2007-10-23 05:22:00,5.24299,5.24299,5.24211,5.24211,17000000.0
2007-10-23 05:23:00,5.2424,5.24376,5.2424,5.24261,14000000.0
2007-10-23 05:24:00,5.24325,5.24325,5.24305,5.24318,19000000.0
2007-10-23 05:25:00,5.2424,5.24393,5.2424,5.24393,13000000.0
2007-10-23 05:26:00,5.24243,5.24407,5.24243,5.24258,13000000.0
2007-10-23 05:27:00,5.24354,5.24371,5.24248,5.24319,13000000.0
2007-10-23 05:28:00,5.24309,5.24394,5.24261,5.24311,10000000.0
2007-10-23 05:29:00,5.24267,5.24276,5.24246,5.24246,17000000.0
2007-10-23 05:30:00,5.24335,5.24355,5.24335,5.24335,21000000.0
2007-10-23 05:31:00,5.24355,5.24355,5.24335,5.24335,13000000.0
2007-10-23 05:32:00,5.24264,5.24386,5.24264,5.24326,16000000.0
2007-10-23 05:33:00,5.24353,5.24449,5.24261,5.24334,13000000.0
2007-10-23 05:34:00,5.24449,5.24476,5.24313,5.24417,13000000.0
2007-10-23 05:35:00,5.24357,5.24426,5.24263,5.24371,14000000.0
2007-10-23 05:36:00,5.24367,5.24426,5.2424,5.24393,18000000.0
2007-10-23 05:37:00,5.24404,5.24411,5.24256,5.24411,12000000.0
2007-10-23 05:38:00,5.24407,5.24407,5.24303,5.24396,13000000.0
2007-10-23 05:39:00,5.24442,5.2446,5.24316,5.24316,21000000.0
2007-10-23 05:40:00,5.24349,5.24405,5.24278,5.24405,14000000.0
2007-10-23 05:41:00,5.24415,5.24506,5.24336,5.24506,13000000.0
2007-10-23 05:42:00,5.24354,5.24552,5.24354,5.24384,8000000.0
2007-10-23 05:43:00,5.24445,5.24554,5.24445,5.24473,13000000.0
2007-10-23 05:44:00,5.24528,5.24528,5.24374,5.24437,13000000.0
2007-10-23 05:45:00,5.24449,5.24489,5.24327,5.24327,24000000.0
2007-10-23 05:46:00,5.24339,5.24525,5.24339,5.24525,14000000.0
2007-10-23 05:47:00,5.24438,5.24503,5.24369,5.24397,11000000.0
2007-10-23 05:48:00,5.24411,5.2445,5.24309,5.24406,18000000.0
2007-10-23 05:49:00,5.24351,5.2446,5.24345,5.2446,10000000.0
2007-10-23 05:50:00,5.24375,5.24442,5.24349,5.24425,10000000.0
2007-10-23 05:51:00,5.24522,5.24533,5.24408,5.24434,11000000.0
2007-10-23 05:52:00,5.24443,5.24518,5.24359,5.24359,19000000.0
2007-10-23 05:53:00,5.24544,5.24544,5.24391,5.24427,15000000.0
2007-10-23 05:54:00,5.24389,5.24444,5.24331,5.24444,7000000.0
2007-10-23 05:55:00,5.24367,5.245,5.24359,5.2446,12000000.0
2007-10-23 05:56:00,5.24483,5.24483,5.24387,5.2444,16000000.0
2007-10-23 05:57:00,5.24503,5.24528,5.24375,5.24513,11000000.0
2007-10-23 05:58:00,5.24439,5.24488,5.24365,5.24447,22000000.0
2007-10-23 05:59:00,5.24437,5.24472,5.24386,5.24415,9000000.0
2007-10-23 06:00:00,5.24487,5.2456,5.24441,5.2447,17000000.0
2007-10-23 06:01:00,5.24455,5.24484,5.24413,5.24413,18000000.0
2007-10-23 06:02:00,5.2448,5.24542,5.24411,5.24444,18000000.0
2007-10-23 06:03:00,5.24469,5.24513,5.24386,5.24452,16000000.0
2007-10-23 06:04:00,5.24423,5.24447,5.24378,5.24378,8000000.0
2007-10-23 06:05:00,5.24383,5.24453,5.24383,5.24419,10000000.0
2007-10-23 06:06:00,5.24442,5.24492,5.24402,5.24476,27000000.0
2007-10-23 06:07:00,5.24443,5.24578,5.24443,5.24503,17000000.0
2007-10-23 06:08:00,5.24499,5.24619,5.24498,5.24546,14000000.0
2007-10-23 06:09:00,5.24474,5.24708,5.24474,5.24602,13000000.0
2007-10-23 06:10:00,5.24715,5.24745,5.2456,5.24745,14000000.0
2007-10-23 06:11:00,5.24717,5.2475,5.24603,5.24719,16000000.0
2007-10-23 06:12:00,5.24639,5.2474,5.24585,5.24697,17000000.0
2007-10-23 06:13:00,5.24668,5.24714,5.24543,5.24704,14000000.0
2007-10-23 06:14:00,5.24641,5.24671,5.24547,5.24568,12000000.0
2007-10-23 06:15:00,5.24635,5.247,5.2456,5.24596,13000000.0
2007-10-23 06:16:00,5.24597,5.24662,5.24475,5.24603,14000000.0
2007-10-23 06:17:00,5.24531,5.24617,5.2444,5.2444,11000000.0
2007-10-23 06:18:00,5.24574,5.24579,5.24486,5.24519,12000000.0
2007-10-23 06:19:00,5.24536,5.24594,5.24448,5.24594,19000000.0
2007-10-23 06:20:00,5.2455,5.24604,5.24459,5.24554,11000000.0
2007-10-23 06:21:00,5.24432,5.24515,5.24389,5.2439,9000000.0
2007-10-23 06:22:00,5.24393,5.24538,5.24388,5.24435,22000000.0
2007-10-23 06:23:00,5.24517,5.24575,5.2448,5.24533,18000000.0
2007-10-23 06:24:00,5.24509,5.24518,5.24419,5.24446,8000000.0
2007-10-23 06:25:00,5.24494,5.24494,5.24401,5.24468,9000000.0
2007-10-23 06:26:00,5.24408,5.2448,5.24378,5.24418,13000000.0
2007-10-23 06:27:00,5.24467,5.24484,5.24391,5.24444,15000000.0
2007-10-23 06:28:00,5.24425,5.24526,5.2438,5.24466,18000000.0
2007-10-23 06:29:00,5.24449,5.24498,5.24404,5.24454,16000000.0
2007-10-23 06:30:00,5.24455,5.24489,5.2441,5.24427,10000000.0
2007-10-23 06:31:00,5.24398,5.24518,5.24398,5.24477,13000000.0
2007-10-23 06:32:00,5.24549,5.2459,5.24507,5.24548,10000000.0
2007-10-23 06:33:00,5.24611,5.24672,5.24557,5.24636,10000000.0
2007-10-23 06:34:00,5.2463,5.24677,5.24555,5.24643,15000000.0
2007-10-23 06:35:00,5.24559,5.2475,5.24559,5.24713,13000000.0
2007-10-23 06:36:00,5.24607,5.24804,5.24588,5.24771,23000000.0
2007-10-23 06:37:00,5.24825,5.24825,5.24666,5.24675,11000000.0
2007-10-23 06:38:00,5.24711,5.24759,5.24641,5.24759,17000000.0
2007-10-23 06:39:00,5.24718,5.24767,5.24681,5.2476,8000000.0
2007-10-23 06:40:00,5.24745,5.24811,5.24692,5.24765,15000000.0
2007-10-23 06:41:00,5.24768,5.24836,5.24737,5.24768,15000000.0
2007-10-23 06:42:00,5.24826,5.24877,5.24729,5.24842,16000000.0
2007-10-23 06:43:00,5.24819,5.24835,5.24685,5.24788,12000000.0
2007-10-23 06:44:00,5.24872,5.24872,5.24707,5.24756,13000000.0
2007-10-23 06:45:00,5.24775,5.24837,5.24709,5.24768,14000000.0
2007-10-23 06:46:00,5.2475,5.24841,5.24673,5.2474,12000000.0
2007-10-23 06:47:00,5.24705,5.24805,5.2469,5.24749,11000000.0
2007-10-23 06:48:00,5.24655,5.24701,5.24535,5.24701,15000000.0
2007-10-23 06:49:00,5.24595,5.24685,5.24547,5.24565,17000000.0
2007-10-23 06:50:00,5.24587,5.24761,5.24587,5.24597,13000000.0
2007-10-23 06:51:00,5.24654,5.24701,5.24612,5.24612,8000000.0
2007-10-23 06:52:00,5.24666,5.24786,5.24626,5.24733,14000000.0
2007-10-23 06:53:00,5.24801,5.24823,5.24674,5.24726,13000000.0
2007-10-23 06:54:00,5.24725,5.24784,5.24665,5.24728,8000000.0
2007-10-23 06:55:00,5.24678,5.24744,5.24643,5.24702,10000000.0
2007-10-23 06:56:00,5.24749,5.24755,5.24658,5.2467,11000000.0
2007-10-23 06:57:00,5.24639,5.2478,5.24639,5.24713,17000000.0
2007-10-23 06:58:00,5.24683,5.24755,5.24642,5.24755,12000000.0
2007-10-23 06:59:00,5.24689,5.2476,5.24646,5.24748,14000000.0
2007-10-23 07:00:00,5.24741,5.24772,5.24571,5.24613,11000000.0
2007-10-23 07:01:00,5.24691,5.24722,5.24616,5.24671,10000000.0
2007-10-23 07:02:00,5.24627,5.24749,5.24592,5.24617,14000000.0
2007-10-23 07:03:00,5.24589,5.24689,5.24544,5.24663,7000000.0
2007-10-23 07:04:00,5.24628,5.24703,5.24505,5.24537,16000000.0
2007-10-23 07:05:00,5.24542,5.24654,5.24494,5.24578,15000000.0
2007-10-23 07:06:00,5.24607,5.2471,5.24537,5.2458,16000000.0
2007-10-23 07:07:00,5.24592,5.24667,5.24538,5.24609,12000000.0
2007-10-23 07:08:00,5.24638,5.24641,5.2455,5.24641,8000000.0
2007-10-23 07:09:00,5.24635,5.24635,5.24483,5.24483,8000000.0
2007-10-23 07:10:00,5.24621,5.24621,5.2442,5.24477,16000000.0
2007-10-23 07:11:00,5.24473,5.24499,5.2431,5.24403,17000000.0
2007-10-23 07:12:00,5.24358,5.24434,5.2434,5.24359,20000000.0
2007-10-23 07:13:00,5.24428,5.24473,5.24354,5.24423,18000000.0
2007-10-23 07:14:00,5.24399,5.24432,5.2432,5.24416,11000000.0
2007-10-23 07:15:00,5.24444,5.24454,5.24352,5.24432,18000000.0
2007-10-23 07:16:00,5.24428,5.24437,5.24348,5.2439,18000000.0
2007-10-23 07:17:00,5.24384,5.24469,5.24353,5.24461,12000000.0
2007-10-23 07:18:00,5.24462,5.24468,5.24307,5.2443,18000000.0
2007-10-23 07:19:00,5.24446,5.24608,5.24405,5.24535,14000000.0
2007-10-23 07:20:00,5.24461,5.24565,5.24442,5.24498,18000000.0
2007-10-23 07:21:00,5.24538,5.2455,5.2445,5.24452,13000000.0
2007-10-23 07:22:00,5.24481,5.24551,5.24406,5.24406,14000000.0
2007-10-23 07:23:00,5.24497,5.24563,5.24426,5.2443,15000000.0
2007-10-23 07:24:00,5.24417,5.24525,5.24396,5.24414,16000000.0
2007-10-23 07:25:00,5.24519,5.24523,5.24392,5.24465,15000000.0
2007-10-23 07:26:00,5.24492,5.24572,5.24481,5.24543,13000000.0
2007-10-23 07:27:00,5.24522,5.2463,5.24492,5.24581,12000000.0
2007-10-23 07:28:00,5.24483,5.24546,5.24459,5.24511,22000000.0
2007-10-23 07:29:00,5.24488,5.24565,5.24459,5.24468,16000000.0
2007-10-23 07:30:00,5.24382,5.24564,5.24382,5.24438,14000000.0
2007-10-23 07:31:00,5.24356,5.24444,5.2423,5.24267,13000000.0
2007-10-23 07:32:00,5.24217,5.24338,5.24217,5.24293,9000000.0
2007-10-23 07:33:00,5.24451,5.24568,5.24391,5.24568,7000000.0
2007-10-23 07:34:00,5.24501,5.24577,5.24464,5.24493,18000000.0
2007-10-23 07:35:00,5.24568,5.24568,5.24422,5.24467,9000000.0
2007-10-23 07:36:00,5.2448,5.24541,5.24417,5.24482,13000000.0
2007-10-23 07:37:00,5.24491,5.24539,5.24436,5.24462,11000000.0
2007-10-23 07:38:00,5.24588,5.24588,5.24381,5.24482,11000000.0
2007-10-23 07:39:00,5.24462,5.24546,5.24385,5.24546,19000000.0
2007-10-23 07:40:00,5.24511,5.24514,5.24387,5.24473,11000000.0
2007-10-23 07:41:00,5.24425,5.2449,5.24323,5.24323,7000000.0
2007-10-23 07:42:00,5.24464,5.24544,5.2432,5.24383,13000000.0
2007-10-23 07:43:00,5.24319,5.24429,5.24237,5.24237,14000000.0
2007-10-23 07:44:00,5.24219,5.24332,5.24211,5.24332,10000000.0
2007-10-23 07:45:00,5.24287,5.24348,5.24249,5.24297,8000000.0
2007-10-23 07:46:00,5.24331,5.24331,5.24187,5.24228,13000000.0
2007-10-23 07:47:00,5.24249,5.24298,5.24175,5.24187,15000000.0
2007-10-23 07:48:00,5.24089,5.24222,5.24076,5.24199,13000000.0
2007-10-23 07:49:00,5.24161,5.24181,5.23946,5.24181,10000000.0
2007-10-23 07:50:00,5.24226,5.24226,5.24065,5.24069,17000000.0
2007-10-23 07:51:00,5.24186,5.24235,5.24099,5.24179,16000000.0
2007-10-23 07:52:00,5.24348,5.24402,5.24187,5.24402,13000000.0
2007-10-23 07:53:00,5.24356,5.24412,5.24193,5.24263,10000000.0
2007-10-23 07:54:00,5.24229,5.24279,5.24135,5.24135,11000000.0
2007-10-23 07:55:00,5.24237,5.24251,5.24127,5.24166,12000000.0
2007-10-23 07:56:00,5.24233,5.24233,5.24109,5.24157,13000000.0
2007-10-23 07:57:00,5.24239,5.24239,5.24131,5.24143,8000000.0
2007-10-23 07:58:00,5.24181,5.2428,5.24149,5.24273,14000000.0
2007-10-23 07:59:00,5.24252,5.24252,5.23974,5.24105,15000000.0
2007-10-23 08:00:00,5.24044,5.24063,5.23942,5.24018,10000000.0
2007-10-23 08:01:00,5.2402,5.2402,5.23828,5.23875,13000000.0
2007-10-23 08:02:00,5.24014,5.24101,5.23893,5.23955,14000000.0
2007-10-23 08:03:00,5.24097,5.24153,5.23975,5.24056,12000000.0
2007-10-23 08:04:00,5.24099,5.24156,5.24051,5.24086,16000000.0
2007-10-23 08:05:00,5.24207,5.24207,5.24065,5.24155,14000000.0
2007-10-23 08:06:00,5.24138,5.24386,5.241,5.24386,19000000.0
2007-10-23 08:07:00,5.24223,5.24348,5.24106,5.24233,19000000.0
2007-10-23 08:08:00,5.24267,5.24284,5.24096,5.24176,11000000.0
2007-10-23 08:09:00,5.24093,5.24093,5.24004,5.24088,10000000.0
2007-10-23 08:10:00,5.23974,5.24107,5.2386,5.24019,16000000.0
2007-10-23 08:11:00,5.23946,5.23946,5.23755,5.23768,9000000.0
2007-10-23 08:12:00,5.23838,5.23879,5.23743,5.23876,10000000.0
2007-10-23 08:13:00,5.2379,5.23875,5.23747,5.23788,11000000.0
2007-10-23 08:14:00,5.23821,5.23874,5.23771,5.23815,12000000.0
2007-10-23 08:15:00,5.23856,5.23971,5.23777,5.23837,15000000.0
2007-10-23 08:16:00,5.23915,5.24018,5.2385,5.23944,14000000.0
2007-10-23 08:17:00,5.23997,5.24025,5.23943,5.23956,10000000.0
2007-10-23 08:18:00,5.23891,5.23979,5.23821,5.23863,9000000.0
2007-10-23 08:19:00,5.23866,5.23925,5.23821,5.23837,11000000.0
2007-10-23 08:20:00,5.23921,5.23921,5.23777,5.23799,11000000.0
2007-10-23 08:21:00,5.23873,5.23991,5.23819,5.23946,20000000.0
2007-10-23 08:22:00,5.23872,5.23964,5.23802,5.23872,8000000.0
2007-10-23 08:23:00,5.23849,5.23888,5.23715,5.23867,12000000.0
2007-10-23 08:24:00,5.23795,5.23856,5.23705,5.23829,13000000.0
2007-10-23 08:25:00,5.23709,5.23838,5.23696,5.23744,12000000.0
2007-10-23 08:26:00,5.23733,5.23792,5.23585,5.23637,13000000.0
2007-10-23 08:27:00,5.23687,5.23842,5.23687,5.2369,11000000.0
2007-10-23 08:28:00,5.23776,5.23815,5.23702,5.23717,8000000.0
2007-10-23 08:29:00,5.23897,5.23897,5.23763,5.2379,12000000.0
2007-10-23 08:30:00,5.23883,5.23883,5.23708,5.23747,11000000.0
2007-10-23 08:31:00,5.23861,5.23861,5.23639,5.23816,10000000.0
2007-10-23 08:32:00,5.23708,5.23861,5.23708,5.23791,13000000.0
2007-10-23 08:33:00,5.23746,5.23883,5.23728,5.23768,11000000.0
2007-10-23 08:34:00,5.23821,5.2386,5.23716,5.23732,17000000.0
2007-10-23 08:35:00,5.23796,5.23874,5.23758,5.2379,11000000.0
2007-10-23 08:36:00,5.23716,5.23854,5.23683,5.2374,10000000.0
2007-10-23 08:37:00,5.23861,5.2387,5.23766,5.23858,9000000.0
2007-10-23 08:38:00,5.23807,5.23864,5.23688,5.23864,18000000.0
2007-10-23 08:39:00,5.23867,5.23867,5.23741,5.23741,8000000.0
2007-10-23 08:40:00,5.23941,5.24189,5.23941,5.24189,7000000.0
2007-10-23 08:41:00,5.24248,5.24248,5.2387,5.2387,16000000.0
2007-10-23 08:42:00,5.24079,5.24166,5.2394,5.24166,14000000.0
2007-10-23 08:43:00,5.24044,5.24245,5.24044,5.24119,12000000.0
2007-10-23 08:44:00,5.24069,5.24388,5.24069,5.24359,9000000.0
2007-10-23 08:45:00,5.24206,5.24404,5.24206,5.24266,18000000.0
2007-10-23 08:46:00,5.2419,5.24349,5.24159,5.24231,14000000.0
2007-10-23 08:47:00,5.24252,5.24311,5.24109,5.24285,18000000.0
2007-10-23 08:48:00,5.24328,5.24347,5.24193,5.24282,12000000.0
2007-10-23 08:49:00,5.24261,5.24336,5.24122,5.24193,14000000.0
2007-10-23 08:50:00,5.24199,5.24318,5.24108,5.24318,16000000.0
2007-10-23 08:51:00,5.24278,5.24319,5.24081,5.24241,21000000.0
2007-10-23 08:52:00,5.24285,5.24343,5.24174,5.24174,20000000.0
2007-10-23 08:53:00,5.24391,5.24391,5.24191,5.24331,7000000.0
2007-10-23 08:54:00,5.24391,5.24623,5.24371,5.24623,17000000.0
2007-10-23 08:55:00,5.24513,5.24764,5.24465,5.24764,12000000.0
2007-10-23 08:56:00,5.24767,5.24851,5.24682,5.24808,17000000.0
2007-10-23 08:57:00,5.2482,5.24825,5.24635,5.24655,16000000.0
2007-10-23 08:58:00,5.24735,5.24738,5.24584,5.2473,12000000.0
2007-10-23 08:59:00,5.24665,5.24682,5.24532,5.24582,13000000.0
2007-10-23 09:00:00,5.24618,5.24636,5.24433,5.24606,17000000.0
2007-10-23 09:01:00,5.24381,5.24582,5.24381,5.24394,13000000.0
2007-10-23 09:02:00,5.24433,5.24492,5.24356,5.24362,8000000.0
2007-10-23 09:03:00,5.24417,5.24518,5.24365,5.24462,16000000.0
2007-10-23 09:04:00,5.24435,5.24454,5.24297,5.24297,8000000.0
2007-10-23 09:05:00,5.24396,5.24454,5.24285,5.24285,11000000.0
2007-10-23 09:06:00,5.24398,5.24416,5.24268,5.24382,10000000.0
2007-10-23 09:07:00,5.24416,5.24459,5.24315,5.24459,10000000.0
2007-10-23 09:08:00,5.24411,5.24507,5.24295,5.24503,19000000.0
2007-10-23 09:09:00,5.245,5.24505,5.24393,5.24492,16000000.0
2007-10-23 09:10:00,5.24429,5.24469,5.24295,5.24295,8000000.0
2007-10-23 09:11:00,5.24367,5.24436,5.24341,5.24431,11000000.0
2007-10-23 09:12:00,5.24269,5.24464,5.24269,5.24464,16000000.0
2007-10-23 09:13:00,5.24573,5.24574,5.24354,5.24493,15000000.0
2007-10-23 09:14:00,5.24567,5.24769,5.2454,5.24641,17000000.0
2007-10-23 09:15:00,5.24846,5.24866,5.24665,5.24807,12000000.0
2007-10-23 09:16:00,5.24885,5.25134,5.2485,5.25085,14000000.0
2007-10-23 09:17:00,5.25062,5.25156,5.24869,5.25047,14000000.0
2007-10-23 09:18:00,5.24909,5.2505,5.24851,5.24915,18000000.0
2007-10-23 09:19:00,5.2487,5.24992,5.24822,5.24942,14000000.0
2007-10-23 09:20:00,5.24942,5.25012,5.24845,5.24983,18000000.0
2007-10-23 09:21:00,5.24838,5.24982,5.24838,5.24874,17000000.0
2007-10-23 09:22:00,5.24861,5.2495,5.24779,5.24945,13000000.0
2007-10-23 09:23:00,5.24835,5.2497,5.24742,5.2497,12000000.0
2007-10-23 09:24:00,5.24955,5.25052,5.24867,5.24913,14000000.0
2007-10-23 09:25:00,5.24822,5.24964,5.24776,5.24805,9000000.0
2007-10-23 09:26:00,5.24752,5.24888,5.24752,5.24872,13000000.0
2007-10-23 09:27:00,5.24748,5.24891,5.24655,5.24776,13000000.0
2007-10-23 09:28:00,5.24677,5.24753,5.24571,5.24634,19000000.0
2007-10-23 09:29:00,5.24678,5.2478,5.24607,5.24607,14000000.0
2007-10-23 09:30:00,5.2478,5.2478,5.24592,5.24701,15000000.0
2007-10-23 09:31:00,5.24725,5.24776,5.2466,5.24714,11000000.0
2007-10-23 09:32:00,5.247,5.24723,5.24554,5.24605,16000000.0
2007-10-23 09:33:00,5.24342,5.24524,5.24253,5.2438,9000000.0
2007-10-23 09:34:00,5.24377,5.2438,5.24165,5.24343,18000000.0
2007-10-23 09:35:00,5.24283,5.24439,5.24283,5.24439,14000000.0
2007-10-23 09:36:00,5.24492,5.24579,5.24328,5.24579,16000000.0
2007-10-23 09:37:00,5.24426,5.24554,5.24423,5.24498,20000000.0
2007-10-23 09:38:00,5.24453,5.24477,5.24309,5.24328,19000000.0
2007-10-23 09:39:00,5.24324,5.24359,5.24084,5.24251,16000000.0
2007-10-23 09:40:00,5.2418,5.24335,5.24102,5.24335,12000000.0
2007-10-23 09:41:00,5.24204,5.24468,5.24162,5.24235,18000000.0
2007-10-23 09:42:00,5.24086,5.24121,5.23939,5.24069,16000000.0
2007-10-23 09:43:00,5.24196,5.24308,5.24101,5.24106,15000000.0
2007-10-23 09:44:00,5.24127,5.24174,5.23979,5.23979,13000000.0
2007-10-23 09:45:00,5.23982,5.2418,5.23982,5.24175,13000000.0
2007-10-23 09:46:00,5.24205,5.24302,5.24083,5.24232,17000000.0
2007-10-23 09:47:00,5.24264,5.24324,5.24165,5.24213,13000000.0
2007-10-23 09:48:00,5.24208,5.24286,5.24122,5.24252,16000000.0
2007-10-23 09:49:00,5.24215,5.24274,5.24096,5.24129,17000000.0
2007-10-23 09:50:00,5.24247,5.24326,5.2418,5.2418,12000000.0
2007-10-23 09:51:00,5.2431,5.24403,5.24244,5.24272,16000000.0
2007-10-23 09:52:00,5.24336,5.24356,5.24236,5.24296,16000000.0
2007-10-23 09:53:00,5.24367,5.24367,5.2412,5.24234,15000000.0
2007-10-23 09:54:00,5.24199,5.24226,5.23981,5.24079,15000000.0
2007-10-23 09:55:00,5.2396,5.24165,5.23903,5.23931,15000000.0
2007-10-23 09:56:00,5.23984,5.24066,5.23751,5.23751,17000000.0
2007-10-23 09:57:00,5.23751,5.23978,5.23751,5.23978,12000000.0
2007-10-23 09:58:00,5.23878,5.24014,5.23799,5.23819,14000000.0
2007-10-23 09:59:00,5.23879,5.23919,5.23795,5.23902,10000000.0
2007-10-23 10:00:00,5.23905,5.24096,5.23877,5.24096,11000000.0
2007-10-23 10:01:00,5.23967,5.24175,5.23967,5.24087,24000000.0
2007-10-23 10:02:00,5.24016,5.24233,5.24016,5.24202,14000000.0
2007-10-23 10:03:00,5.24186,5.24227,5.24105,5.24154,16000000.0
2007-10-23 10:04:00,5.2417,5.24277,5.24143,5.24277,10000000.0
2007-10-23 10:05:00,5.24198,5.24279,5.24156,5.24188,10000000.0
2007-10-23 10:06:00,5.24228,5.24352,5.24195,5.24227,9000000.0
2007-10-23 10:07:00,5.24325,5.24325,5.2412,5.24179,11000000.0
2007-10-23 10:08:00,5.24188,5.24188,5.24024,5.24186,9000000.0
2007-10-23 10:09:00,5.24124,5.24253,5.24094,5.24253,11000000.0
2007-10-23 10:10:00,5.24236,5.24263,5.24108,5.24153,15000000.0
2007-10-23 10:11:00,5.24199,5.24245,5.24065,5.24119,16000000.0
2007-10-23 10:12:00,5.24135,5.24234,5.24091,5.2411,19000000.0
2007-10-23 10:13:00,5.24153,5.24219,5.24128,5.24219,9000000.0
2007-10-23 10:14:00,5.24225,5.24225,5.24101,5.24149,11000000.0
2007-10-23 10:15:00,5.24032,5.24178,5.24023,5.24113,8000000.0
2007-10-23 10:16:00,5.24025,5.2412,5.23978,5.24086,17000000.0
2007-10-23 10:17:00,5.2406,5.24082,5.23944,5.24015,16000000.0
2007-10-23 10:18:00,5.24087,5.2419,5.24021,5.24122,16000000.0
2007-10-23 10:19:00,5.24023,5.24108,5.23989,5.24072,17000000.0
2007-10-23 10:20:00,5.23906,5.24062,5.23855,5.2394,16000000.0
2007-10-23 10:21:00,5.24004,5.24044,5.23968,5.23978,7000000.0
2007-10-23 10:22:00,5.2398,5.24148,5.2398,5.24068,10000000.0
2007-10-23 10:23:00,5.23929,5.24107,5.23929,5.24027,14000000.0
2007-10-23 10:24:00,5.2413,5.24166,5.23988,5.2414,13000000.0
2007-10-23 10:25:00,5.24068,5.2412,5.23998,5.24086,12000000.0
2007-10-23 10:26:00,5.23913,5.24078,5.23906,5.24006,11000000.0
2007-10-23 10:27:00,5.23967,5.24046,5.23898,5.23981,13000000.0
2007-10-23 10:28:00,5.24047,5.24125,5.23929,5.2397,13000000.0
2007-10-23 10:29:00,5.23946,5.24055,5.23946,5.24037,11000000.0
2007-10-23 10:30:00,5.24152,5.24152,5.23927,5.24006,9000000.0
2007-10-23 10:31:00,5.24103,5.2413,5.23925,5.24067,16000000.0
2007-10-23 10:32:00,5.23968,5.23974,5.23815,5.23952,9000000.0
2007-10-23 10:33:00,5.23902,5.23958,5.23802,5.23942,12000000.0
2007-10-23 10:34:00,5.23669,5.23915,5.23669,5.23779,11000000.0
2007-10-23 10:35:00,5.2384,5.2384,5.2366,5.23763,17000000.0
2007-10-23 10:36:00,5.23854,5.2386,5.23758,5.23853,10000000.0
2007-10-23 10:37:00,5.23771,5.23859,5.23758,5.23818,15000000.0
2007-10-23 10:38:00,5.23851,5.23851,5.23647,5.23707,17000000.0
2007-10-23 10:39:00,5.23716,5.23827,5.2368,5.2368,13000000.0
2007-10-23 10:40:00,5.23851,5.23851,5.23712,5.238,10000000.0
2007-10-23 10:41:00,5.23879,5.23888,5.23748,5.23792,15000000.0
2007-10-23 10:42:00,5.23878,5.23886,5.23784,5.23792,12000000.0
2007-10-23 10:43:00,5.23885,5.23943,5.23822,5.23822,13000000.0
2007-10-23 10:44:00,5.23809,5.23954,5.23801,5.23872,12000000.0
2007-10-23 10:45:00,5.23933,5.23933,5.23779,5.23898,13000000.0
2007-10-23 10:46:00,5.23869,5.23918,5.23778,5.23864,13000000.0
2007-10-23 10:47:00,5.23758,5.23971,5.23754,5.23971,7000000.0
2007-10-23 10:48:00,5.23957,5.23957,5.2381,5.23863,12000000.0
2007-10-23 10:49:00,5.23774,5.23945,5.2376,5.23945,10000000.0
2007-10-23 10:50:00,5.23843,5.23924,5.23781,5.23845,14000000.0
2007-10-23 10:51:00,5.23996,5.23996,5.23818,5.23898,11000000.0
2007-10-23 10:52:00,5.24024,5.24024,5.23849,5.23849,20000000.0
2007-10-23 10:53:00,5.23945,5.23979,5.23889,5.23966,9000000.0
2007-10-23 10:54:00,5.23937,5.23982,5.23848,5.23908,18000000.0
2007-10-23 10:55:00,5.2391,5.23961,5.23843,5.23912,10000000.0
2007-10-23 10:56:00,5.238,5.23951,5.23773,5.23873,11000000.0
2007-10-23 10:57:00,5.23778,5.23878,5.23776,5.23792,8000000.0
2007-10-23 10:58:00,5.23905,5.23905,5.23606,5.23608,10000000.0
2007-10-23 10:59:00,5.23617,5.23807,5.23617,5.23738,10000000.0
2007-10-23 11:00:00,5.23677,5.23858,5.23665,5.23722,15000000.0
2007-10-23 11:01:00,5.23801,5.23857,5.23673,5.23694,12000000.0
2007-10-23 11:02:00,5.23834,5.23834,5.23645,5.23645,8000000.0
2007-10-23 11:03:00,5.23721,5.23846,5.23705,5.23751,11000000.0
2007-10-23 11:04:00,5.23793,5.23873,5.23731,5.23873,15000000.0
2007-10-23 11:05:00,5.23739,5.23884,5.23737,5.23852,17000000.0
2007-10-23 11:06:00,5.23771,5.23894,5.23718,5.23894,12000000.0
2007-10-23 11:07:00,5.23857,5.23888,5.23756,5.23778,11000000.0
2007-10-23 11:08:00,5.23813,5.23895,5.23694,5.23859,22000000.0
2007-10-23 11:09:00,5.23799,5.23945,5.23781,5.23945,9000000.0
2007-10-23 11:10:00,5.2392,5.23968,5.23813,5.23968,16000000.0
2007-10-23 11:11:00,5.23882,5.23979,5.23849,5.23926,7000000.0
2007-10-23 11:12:00,5.24017,5.24017,5.23865,5.23966,15000000.0
2007-10-23 11:13:00,5.23865,5.24098,5.23865,5.24092,11000000.0
2007-10-23 11:14:00,5.24134,5.24163,5.23987,5.24012,18000000.0
2007-10-23 11:15:00,5.24031,5.24058,5.23916,5.23991,11000000.0
2007-10-23 11:16:00,5.23984,5.24099,5.23883,5.23883,13000000.0
2007-10-23 11:17:00,5.23965,5.24077,5.23947,5.23947,13000000.0
2007-10-23 11:18:00,5.24039,5.24039,5.23926,5.24016,9000000.0
2007-10-23 11:19:00,5.23913,5.24016,5.23841,5.23843,17000000.0
2007-10-23 11:20:00,5.23808,5.23986,5.23808,5.2395,14000000.0
2007-10-23 11:21:00,5.23888,5.23945,5.23815,5.23945,14000000.0
2007-10-23 11:22:00,5.23908,5.23944,5.23783,5.23825,22000000.0
2007-10-23 11:23:00,5.23751,5.23914,5.23751,5.23875,8000000.0
2007-10-23 11:24:00,5.23754,5.2392,5.23754,5.23841,18000000.0
2007-10-23 11:25:00,5.238,5.23955,5.23746,5.23955,9000000.0
2007-10-23 11:26:00,5.23955,5.23955,5.23805,5.23948,15000000.0
2007-10-23 11:27:00,5.23943,5.2397,5.23853,5.23881,10000000.0
2007-10-23 11:28:00,5.23834,5.23988,5.23834,5.23988,13000000.0
2007-10-23 11:29:00,5.23861,5.23987,5.23849,5.23965,17000000.0
2007-10-23 11:30:00,5.23937,5.2397,5.23792,5.23792,13000000.0
2007-10-23 11:31:00,5.23733,5.23944,5.23733,5.2388,12000000.0
2007-10-23 11:32:00,5.23857,5.24031,5.23834,5.24011,20000000.0
2007-10-23 11:33:00,5.24072,5.24089,5.23918,5.23934,16000000.0
2007-10-23 11:34:00,5.23917,5.24072,5.23865,5.23945,13000000.0
2007-10-23 11:35:00,5.23924,5.24127,5.23924,5.24127,14000000.0
2007-10-23 11:36:00,5.2403,5.2412,5.23966,5.24082,11000000.0
2007-10-23 11:37:00,5.2407,5.24202,5.24014,5.24014,16000000.0
2007-10-23 11:38:00,5.24102,5.24149,5.24019,5.24082,8000000.0
2007-10-23 11:39:00,5.24194,5.24217,5.2405,5.24102,11000000.0
2007-10-23 11:40:00,5.24127,5.24183,5.24018,5.24018,12000000.0
2007-10-23 11:41:00,5.24161,5.24161,5.24005,5.24005,10000000.0
2007-10-23 11:42:00,5.24164,5.24206,5.2407,5.24206,10000000.0
2007-10-23 11:43:00,5.24242,5.24242,5.24124,5.24154,17000000.0
2007-10-23 11:44:00,5.24141,5.24248,5.24058,5.24113,15000000.0
2007-10-23 11:45:00,5.24206,5.24216,5.2405,5.24145,16000000.0
2007-10-23 11:46:00,5.24164,5.24164,5.24084,5.24121,7000000.0
2007-10-23 11:47:00,5.24255,5.24292,5.24101,5.24233,16000000.0
2007-10-23 11:48:00,5.24209,5.24323,5.24151,5.24243,13000000.0
2007-10-23 11:49:00,5.24353,5.24478,5.24317,5.24423,10000000.0
2007-10-23 11:50:00,5.24456,5.24491,5.24315,5.24359,12000000.0
2007-10-23 11:51:00,5.24383,5.24602,5.24381,5.24527,14000000.0
2007-10-23 11:52:00,5.24445,5.24554,5.24428,5.24511,18000000.0
2007-10-23 11:53:00,5.24571,5.24571,5.24413,5.24488,16000000.0
2007-10-23 11:54:00,5.24403,5.2453,5.24398,5.24434,8000000.0
2007-10-23 11:55:00,5.24346,5.24486,5.24346,5.24486,8000000.0
2007-10-23 11:56:00,5.24469,5.24526,5.24402,5.24404,8000000.0
2007-10-23 11:57:00,5.24485,5.2453,5.24375,5.24378,11000000.0
2007-10-23 11:58:00,5.24455,5.24455,5.24235,5.24419,14000000.0
2007-10-23 11:59:00,5.24385,5.24385,5.24282,5.24288,11000000.0
2007-10-23 12:00:00,5.24398,5.24497,5.24311,5.24485,15000000.0
2007-10-23 12:01:00,5.2439,5.2446,5.24248,5.24404,13000000.0
2007-10-23 12:02:00,5.24466,5.24466,5.24258,5.24372,15000000.0
2007-10-23 12:03:00,5.24332,5.24425,5.24252,5.24425,11000000.0
2007-10-23 12:04:00,5.24318,5.24388,5.24173,5.24311,9000000.0
2007-10-23 12:05:00,5.24247,5.24337,5.24212,5.24309,9000000.0
2007-10-23 12:06:00,5.24332,5.24425,5.24241,5.24353,15000000.0
2007-10-23 12:07:00,5.24324,5.2437,5.24272,5.24317,11000000.0
2007-10-23 12:08:00,5.24322,5.24354,5.24271,5.24309,8000000.0
2007-10-23 12:09:00,5.24346,5.2436,5.24176,5.24321,18000000.0
2007-10-23 12:10:00,5.24322,5.24348,5.24155,5.24182,14000000.0
2007-10-23 12:11:00,5.24311,5.24311,5.24175,5.24273,9000000.0
2007-10-23 12:12:00,5.24141,5.24248,5.24,5.24,18000000.0
2007-10-23 12:13:00,5.24146,5.24162,5.23971,5.23984,12000000.0
2007-10-23 12:14:00,5.24072,5.24161,5.24032,5.24108,10000000.0
2007-10-23 12:15:00,5.24038,5.24141,5.24026,5.24026,8000000.0
2007-10-23 12:16:00,5.24168,5.24177,5.23995,5.24108,14000000.0
2007-10-23 12:17:00,5.24053,5.24217,5.24047,5.24217,13000000.0
2007-10-23 12:18:00,5.24236,5.24251,5.24119,5.24251,10000000.0
2007-10-23 12:19:00,5.24117,5.2422,5.24073,5.2422,11000000.0
2007-10-23 12:20:00,5.24223,5.24223,5.24065,5.24198,8000000.0
2007-10-23 12:21:00,5.24177,5.24177,5.24013,5.24164,20000000.0
2007-10-23 12:22:00,5.24171,5.24258,5.2405,5.2405,14000000.0
2007-10-23 12:23:00,5.24223,5.24249,5.24164,5.24186,11000000.0
2007-10-23 12:24:00,5.24095,5.24332,5.24091,5.24274,17000000.0
2007-10-23 12:25:00,5.24142,5.24258,5.24142,5.24234,12000000.0
2007-10-23 12:26:00,5.24238,5.24288,5.24129,5.24152,7000000.0
2007-10-23 12:27:00,5.24197,5.24197,5.23927,5.23927,7000000.0
2007-10-23 12:28:00,5.24094,5.24129,5.23965,5.24119,19000000.0
2007-10-23 12:29:00,5.24063,5.2412,5.23949,5.23949,12000000.0
2007-10-23 12:30:00,5.24007,5.24075,5.23898,5.23898,10000000.0
2007-10-23 12:31:00,5.24112,5.24162,5.23903,5.24084,12000000.0
2007-10-23 12:32:00,5.24006,5.24026,5.2383,5.2383,12000000.0
2007-10-23 12:33:00,5.23936,5.23988,5.23798,5.23798,15000000.0
2007-10-23 12:34:00,5.23869,5.23955,5.23812,5.23955,12000000.0
2007-10-23 12:35:00,5.24006,5.24064,5.23838,5.24033,12000000.0
2007-10-23 12:36:00,5.23958,5.24078,5.23958,5.24066,15000000.0
2007-10-23 12:37:00,5.23974,5.24012,5.23938,5.23985,8000000.0
2007-10-23 12:38:00,5.24102,5.24111,5.23938,5.24107,15000000.0
2007-10-23 12:39:00,5.24093,5.24108,5.23971,5.24108,14000000.0
2007-10-23 12:40:00,5.2413,5.2413,5.23931,5.24061,18000000.0
2007-10-23 12:41:00,5.2401,5.24058,5.23939,5.24026,11000000.0
2007-10-23 12:42:00,5.24067,5.24067,5.23891,5.24046,17000000.0
2007-10-23 12:43:00,5.24035,5.24035,5.2387,5.23996,11000000.0
2007-10-23 12:44:00,5.23841,5.23974,5.23841,5.23956,13000000.0
2007-10-23 12:45:00,5.23981,5.23981,5.23857,5.2386,10000000.0
2007-10-23 12:46:00,5.23878,5.23954,5.23792,5.23866,20000000.0
2007-10-23 12:47:00,5.2395,5.23956,5.23761,5.23883,10000000.0
2007-10-23 12:48:00,5.23822,5.23907,5.23806,5.23858,10000000.0
2007-10-23 12:49:00,5.23782,5.23947,5.23782,5.23831,15000000.0
2007-10-23 12:50:00,5.23835,5.23934,5.23795,5.23934,14000000.0
2007-10-23 12:51:00,5.23811,5.23973,5.23811,5.23879,14000000.0
2007-10-23 12:52:00,5.23976,5.24,5.23838,5.24,9000000.0
2007-10-23 12:53:00,5.23862,5.24008,5.23862,5.24004,9000000.0
2007-10-23 12:54:00,5.24015,5.24026,5.2385,5.23983,20000000.0
2007-10-23 12:55:00,5.23932,5.24006,5.23822,5.23993,12000000.0
2007-10-23 12:56:00,5.23887,5.23953,5.2381,5.2381,7000000.0
2007-10-23 12:57:00,5.23942,5.2398,5.2382,5.2385,13000000.0
2007-10-23 12:58:00,5.23914,5.23963,5.23812,5.23837,16000000.0
2007-10-23 12:59:00,5.23928,5.23928,5.2376,5.2376,14000000.0
2007-10-23 13:00:00,5.23858,5.23921,5.2372,5.23752,12000000.0
2007-10-23 13:01:00,5.23843,5.23894,5.23719,5.23894,17000000.0
2007-10-23 13:02:00,5.23864,5.23897,5.23733,5.23733,10000000.0
2007-10-23 13:03:00,5.23897,5.23897,5.23729,5.23772,22000000.0
2007-10-23 13:04:00,5.23861,5.23861,5.23442,5.236,20000000.0
2007-10-23 13:05:00,5.23459,5.23723,5.23405,5.23405,14000000.0
2007-10-23 13:06:00,5.23485,5.23485,5.23239,5.23353,17000000.0
2007-10-23 13:07:00,5.23356,5.2342,5.23262,5.23378,22000000.0
2007-10-23 13:08:00,5.23384,5.23418,5.23284,5.23327,12000000.0
2007-10-23 13:09:00,5.23294,5.23559,5.23294,5.23517,12000000.0
2007-10-23 13:10:00,5.2346,5.23641,5.2342,5.23532,20000000.0
2007-10-23 13:11:00,5.2367,5.23691,5.23526,5.23598,12000000.0
2007-10-23 13:12:00,5.23614,5.23622,5.23437,5.23502,16000000.0
2007-10-23 13:13:00,5.23566,5.23566,5.23347,5.23453,14000000.0
2007-10-23 13:14:00,5.23404,5.23573,5.23387,5.23473,17000000.0
2007-10-23 13:15:00,5.2352,5.23604,5.23455,5.23591,7000000.0
2007-10-23 13:16:00,5.23569,5.23719,5.23508,5.23719,9000000.0
2007-10-23 13:17:00,5.23722,5.23737,5.23571,5.23635,15000000.0
2007-10-23 13:18:00,5.2377,5.23823,5.23692,5.23823,17000000.0
2007-10-23 13:19:00,5.2376,5.23864,5.237,5.23761,15000000.0
2007-10-23 13:20:00,5.23758,5.23758,5.23605,5.23746,12000000.0
2007-10-23 13:21:00,5.23603,5.23709,5.2346,5.2346,24000000.0
2007-10-23 13:22:00,5.23615,5.2362,5.23478,5.2362,12000000.0
2007-10-23 13:23:00,5.23536,5.23623,5.23521,5.23536,12000000.0
2007-10-23 13:24:00,5.23743,5.23743,5.23483,5.23483,18000000.0
2007-10-23 13:25:00,5.23479,5.23596,5.23465,5.23509,12000000.0
2007-10-23 13:26:00,5.23537,5.23709,5.23537,5.23583,12000000.0
2007-10-23 13:27:00,5.23616,5.23616,5.23438,5.23484,9000000.0
2007-10-23 13:28:00,5.23502,5.23616,5.23439,5.23488,15000000.0
2007-10-23 13:29:00,5.23608,5.23739,5.23492,5.23739,14000000.0
2007-10-23 13:30:00,5.23586,5.23673,5.23545,5.23545,11000000.0
2007-10-23 13:31:00,5.23616,5.23683,5.23582,5.23603,11000000.0
2007-10-23 13:32:00,5.23744,5.2378,5.23644,5.23734,8000000.0
2007-10-23 13:33:00,5.23744,5.23744,5.23535,5.23695,14000000.0
2007-10-23 13:34:00,5.23683,5.23699,5.23556,5.23556,11000000.0
2007-10-23 13:35:00,5.23641,5.23724,5.23539,5.23718,16000000.0
2007-10-23 13:36:00,5.23679,5.23685,5.23527,5.23533,8000000.0
2007-10-23 13:37:00,5.23494,5.23613,5.2346,5.2353,17000000.0
2007-10-23 13:38:00,5.23575,5.23575,5.23443,5.23468,14000000.0
2007-10-23 13:39:00,5.23477,5.23546,5.23427,5.23427,10000000.0
2007-10-23 13:40:00,5.23425,5.23458,5.23335,5.23458,8000000.0
2007-10-23 13:41:00,5.2327,5.23473,5.23245,5.23472,11000000.0
2007-10-23 13:42:00,5.23463,5.23481,5.23328,5.23465,14000000.0
2007-10-23 13:43:00,5.23554,5.23554,5.23387,5.23536,11000000.0
2007-10-23 13:44:00,5.23508,5.23508,5.23368,5.23486,11000000.0
2007-10-23 13:45:00,5.23526,5.23526,5.23337,5.23337,14000000.0
2007-10-23 13:46:00,5.23488,5.23533,5.23389,5.23441,11000000.0
2007-10-23 13:47:00,5.23512,5.23583,5.23369,5.23583,13000000.0
2007-10-23 13:48:00,5.23392,5.23496,5.2335,5.23472,14000000.0
2007-10-23 13:49:00,5.23422,5.23543,5.23362,5.23441,12000000.0
2007-10-23 13:50:00,5.23353,5.23513,5.23349,5.23402,16000000.0
2007-10-23 13:51:00,5.23362,5.23432,5.23183,5.23304,14000000.0
2007-10-23 13:52:00,5.2318,5.23247,5.23097,5.23247,10000000.0
2007-10-23 13:53:00,5.23191,5.2328,5.23135,5.23198,10000000.0
2007-10-23 13:54:00,5.23267,5.23271,5.23131,5.23181,8000000.0
2007-10-23 13:55:00,5.231,5.23157,5.22924,5.23157,13000000.0
2007-10-23 13:56:00,5.23202,5.23202,5.22936,5.23106,17000000.0
2007-10-23 13:57:00,5.23118,5.23142,5.22968,5.22972,13000000.0
2007-10-23 13:58:00,5.23049,5.23098,5.22965,5.23075,7000000.0
2007-10-23 13:59:00,5.22942,5.2299,5.22875,5.2299,9000000.0
2007-10-23 14:00:00,5.22817,5.22817,5.22595,5.22715,7000000.0
2007-10-23 14:01:00,5.22511,5.22629,5.225,5.22574,11000000.0
2007-10-23 14:02:00,5.22474,5.22674,5.22474,5.22579,19000000.0
2007-10-23 14:03:00,5.22621,5.22621,5.22142,5.22255,13000000.0
2007-10-23 14:04:00,5.22109,5.22152,5.21868,5.22128,22000000.0
2007-10-23 14:05:00,5.22114,5.22235,5.21996,5.22224,17000000.0
2007-10-23 14:06:00,5.22352,5.22353,5.22201,5.22226,11000000.0
2007-10-23 14:07:00,5.22435,5.2246,5.22269,5.2246,9000000.0
2007-10-23 14:08:00,5.22483,5.22577,5.22375,5.2243,11000000.0
2007-10-23 14:09:00,5.22625,5.22625,5.2238,5.22406,12000000.0
2007-10-23 14:10:00,5.22397,5.22534,5.22351,5.22353,13000000.0
2007-10-23 14:11:00,5.22439,5.22498,5.22319,5.22449,14000000.0
2007-10-23 14:12:00,5.22383,5.2244,5.22305,5.2244,11000000.0
2007-10-23 14:13:00,5.22374,5.22379,5.22209,5.22209,11000000.0
2007-10-23 14:14:00,5.22331,5.22368,5.22228,5.22302,7000000.0
2007-10-23 14:15:00,5.22384,5.22384,5.22245,5.22314,14000000.0
2007-10-23 14:16:00,5.22295,5.22434,5.22295,5.22297,13000000.0
2007-10-23 14:17:00,5.22285,5.2247,5.22282,5.22424,22000000.0
2007-10-23 14:18:00,5.22454,5.22454,5.22305,5.22385,15000000.0
2007-10-23 14:19:00,5.22399,5.22406,5.22201,5.22364,12000000.0
2007-10-23 14:20:00,5.22259,5.22393,5.22259,5.22297,7000000.0
2007-10-23 14:21:00,5.22486,5.22504,5.22295,5.22458,13000000.0
2007-10-23 14:22:00,5.22323,5.22419,5.22323,5.22413,8000000.0
2007-10-23 14:23:00,5.22546,5.22612,5.22492,5.22572,11000000.0
2007-10-23 14:24:00,5.22656,5.22668,5.22517,5.22649,13000000.0
2007-10-23 14:25:00,5.22663,5.22844,5.22641,5.22707,15000000.0
2007-10-23 14:26:00,5.22769,5.228,5.22683,5.22787,8000000.0
2007-10-23 14:27:00,5.22739,5.22739,5.22612,5.22612,10000000.0
2007-10-23 14:28:00,5.22633,5.22669,5.2253,5.2253,11000000.0
2007-10-23 14:29:00,5.22704,5.2271,5.2252,5.22631,21000000.0
2007-10-23 14:30:00,5.22518,5.22518,5.22339,5.22491,11000000.0
2007-10-23 14:31:00,5.225,5.225,5.22303,5.22372,17000000.0
2007-10-23 14:32:00,5.22334,5.22561,5.22334,5.22492,15000000.0
2007-10-23 14:33:00,5.22518,5.22518,5.22363,5.22363,8000000.0
2007-10-23 14:34:00,5.22448,5.22448,5.22334,5.22372,9000000.0
2007-10-23 14:35:00,5.22387,5.22452,5.22279,5.22404,11000000.0
2007-10-23 14:36:00,5.22372,5.22424,5.22292,5.22301,15000000.0
2007-10-23 14:37:00,5.22326,5.22444,5.22262,5.22444,8000000.0
2007-10-23 14:38:00,5.22394,5.22394,5.22141,5.22255,10000000.0
2007-10-23 14:39:00,5.22292,5.2237,5.22233,5.22332,19000000.0
2007-10-23 14:40:00,5.22328,5.22328,5.22113,5.22189,15000000.0
2007-10-23 14:41:00,5.22097,5.22378,5.22097,5.22294,15000000.0
2007-10-23 14:42:00,5.22343,5.22458,5.22247,5.22458,17000000.0
2007-10-23 14:43:00,5.22295,5.2241,5.22256,5.22396,15000000.0
2007-10-23 14:44:00,5.22423,5.22456,5.22276,5.22456,15000000.0
2007-10-23 14:45:00,5.22269,5.22379,5.22211,5.22362,9000000.0
2007-10-23 14:46:00,5.22269,5.22374,5.22188,5.22231,11000000.0
2007-10-23 14:47:00,5.2221,5.22213,5.22046,5.22052,12000000.0
2007-10-23 14:48:00,5.22264,5.22264,5.22067,5.22227,12000000.0
2007-10-23 14:49:00,5.222,5.2225,5.22113,5.2225,12000000.0
2007-10-23 14:50:00,5.2227,5.2227,5.22082,5.22262,15000000.0
2007-10-23 14:51:00,5.2226,5.22269,5.22166,5.22209,10000000.0
2007-10-23 14:52:00,5.22198,5.22316,5.22161,5.2228,13000000.0
2007-10-23 14:53:00,5.22203,5.22329,5.22189,5.22329,13000000.0
2007-10-23 14:54:00,5.22313,5.22388,5.22276,5.22316,9000000.0
2007-10-23 14:55:00,5.22435,5.2245,5.22306,5.22371,16000000.0
2007-10-23 14:56:00,5.22429,5.22475,5.223,5.22454,15000000.0
2007-10-23 14:57:00,5.22405,5.22487,5.22296,5.22296,15000000.0
2007-10-23 14:58:00,5.22381,5.22459,5.22271,5.22459,11000000.0
2007-10-23 14:59:00,5.22469,5.22469,5.22301,5.22323,14000000.0
2007-10-23 15:00:00,5.22334,5.22398,5.22267,5.22334,18000000.0
2007-10-23 15:01:00,5.22361,5.22413,5.22241,5.22296,12000000.0
2007-10-23 15:02:00,5.22299,5.22375,5.22242,5.22375,7000000.0
2007-10-23 15:03:00,5.22297,5.22467,5.22273,5.22326,18000000.0
2007-10-23 15:04:00,5.22461,5.22501,5.22361,5.22361,21000000.0
2007-10-23 15:05:00,5.22533,5.22602,5.2242,5.22583,13000000.0
2007-10-23 15:06:00,5.22587,5.22587,5.22406,5.22505,14000000.0
2007-10-23 15:07:00,5.22504,5.22676,5.22417,5.22624,22000000.0
2007-10-23 15:08:00,5.22433,5.2263,5.224,5.22446,10000000.0
2007-10-23 15:09:00,5.22513,5.22513,5.22364,5.22364,9000000.0
2007-10-23 15:10:00,5.22478,5.2248,5.22322,5.2248,14000000.0
2007-10-23 15:11:00,5.22319,5.22467,5.22306,5.22443,12000000.0
2007-10-23 15:12:00,5.2255,5.22558,5.22382,5.22472,13000000.0
2007-10-23 15:13:00,5.2236,5.22462,5.22324,5.22417,12000000.0
2007-10-23 15:14:00,5.223,5.2239,5.22244,5.22384,10000000.0
2007-10-23 15:15:00,5.22462,5.22473,5.2228,5.22307,16000000.0
2007-10-23 15:16:00,5.2241,5.22497,5.22344,5.22427,15000000.0
2007-10-23 15:17:00,5.2254,5.2254,5.22329,5.22485,14000000.0
2007-10-23 15:18:00,5.22406,5.22461,5.22284,5.22284,12000000.0
2007-10-23 15:19:00,5.22314,5.22401,5.22306,5.22331,11000000.0
2007-10-23 15:20:00,5.22328,5.22437,5.22307,5.22371,14000000.0
2007-10-23 15:21:00,5.22281,5.22431,5.22266,5.22396,14000000.0
2007-10-23 15:22:00,5.22411,5.22457,5.22293,5.22293,10000000.0
2007-10-23 15:23:00,5.22429,5.22429,5.22291,5.22402,11000000.0
2007-10-23 15:24:00,5.22405,5.22405,5.22261,5.22344,10000000.0
2007-10-23 15:25:00,5.22352,5.22437,5.22246,5.22362,16000000.0
2007-10-23 15:26:00,5.22212,5.22294,5.21976,5.22118,15000000.0
2007-10-23 15:27:00,5.22022,5.22096,5.2197,5.22052,10000000.0
2007-10-23 15:28:00,5.22129,5.22129,5.22005,5.22116,11000000.0
2007-10-23 15:29:00,5.21953,5.22187,5.21953,5.22184,19000000.0
2007-10-23 15:30:00,5.22115,5.22129,5.21992,5.22129,10000000.0
2007-10-23 15:31:00,5.22012,5.22079,5.21947,5.21947,14000000.0
2007-10-23 15:32:00,5.22037,5.22037,5.21908,5.21971,12000000.0
2007-10-23 15:33:00,5.21912,5.22134,5.21912,5.22063,20000000.0
2007-10-23 15:34:00,5.2201,5.22131,5.21999,5.22095,12000000.0
2007-10-23 15:35:00,5.22211,5.2231,5.22152,5.22224,12000000.0
2007-10-23 15:36:00,5.22164,5.22198,5.22018,5.22018,10000000.0
2007-10-23 15:37:00,5.22101,5.22195,5.22031,5.22195,10000000.0
2007-10-23 15:38:00,5.22136,5.22243,5.2209,5.22114,13000000.0
2007-10-23 15:39:00,5.22178,5.22251,5.22085,5.22085,7000000.0
2007-10-23 15:40:00,5.22258,5.22258,5.22057,5.22089,10000000.0
2007-10-23 15:41:00,5.2198,5.22119,5.21958,5.21971,9000000.0
2007-10-23 15:42:00,5.22132,5.2216,5.22001,5.22146,13000000.0
2007-10-23 15:43:00,5.22142,5.22283,5.22092,5.22252,16000000.0
2007-10-23 15:44:00,5.22279,5.22302,5.22181,5.2226,14000000.0
2007-10-23 15:45:00,5.22243,5.2239,5.22213,5.22285,15000000.0
2007-10-23 15:46:00,5.22355,5.22395,5.22233,5.22395,13000000.0
2007-10-23 15:47:00,5.22289,5.225,5.22289,5.225,9000000.0
2007-10-23 15:48:00,5.22336,5.22453,5.22247,5.22247,21000000.0
2007-10-23 15:49:00,5.22313,5.22369,5.22167,5.22236,23000000.0
2007-10-23 15:50:00,5.22302,5.22335,5.22181,5.22306,12000000.0
2007-10-23 15:51:00,5.22161,5.22275,5.22161,5.2217,19000000.0
2007-10-23 15:52:00,5.22266,5.22273,5.22166,5.22179,15000000.0
2007-10-23 15:53:00,5.22169,5.22328,5.22165,5.22204,14000000.0
2007-10-23 15:54:00,5.22197,5.2227,5.22086,5.22184,15000000.0
2007-10-23 15:55:00,5.22297,5.22297,5.22134,5.22171,12000000.0
2007-10-23 15:56:00,5.22213,5.22346,5.22138,5.22336,18000000.0
2007-10-23 15:57:00,5.22327,5.22353,5.22233,5.22317,10000000.0
2007-10-23 15:58:00,5.22217,5.22342,5.22143,5.22211,22000000.0
2007-10-23 15:59:00,5.22338,5.22338,5.2197,5.22054,12000000.0
2007-10-23 16:00:00,5.22194,5.22199,5.22038,5.22188,12000000.0
2007-10-23 16:01:00,5.22135,5.22189,5.22018,5.22026,12000000.0
2007-10-23 16:02:00,5.22052,5.22061,5.21685,5.2181,13000000.0
2007-10-23 16:03:00,5.21706,5.21822,5.21562,5.21822,13000000.0
2007-10-23 16:04:00,5.21837,5.21869,5.21733,5.21799,11000000.0
2007-10-23 16:05:00,5.21936,5.22023,5.21864,5.21899,9000000.0
2007-10-23 16:06:00,5.2187,5.21943,5.21801,5.21892,14000000.0
2007-10-23 16:07:00,5.21899,5.21941,5.21772,5.21825,15000000.0
2007-10-23 16:08:00,5.21854,5.21857,5.21672,5.21853,15000000.0
2007-10-23 16:09:00,5.21894,5.21902,5.21712,5.21902,17000000.0
2007-10-23 16:10:00,5.21925,5.21925,5.21709,5.21728,14000000.0
2007-10-23 16:11:00,5.21817,5.21817,5.21688,5.21775,9000000.0
2007-10-23 16:12:00,5.21634,5.21746,5.21578,5.21727,15000000.0
2007-10-23 16:13:00,5.21725,5.2173,5.21578,5.21578,14000000.0
2007-10-23 16:14:00,5.21583,5.21739,5.21519,5.21736,12000000.0
2007-10-23 16:15:00,5.2151,5.21608,5.21349,5.21349,14000000.0
2007-10-23 16:16:00,5.21491,5.21622,5.21412,5.21566,13000000.0
2007-10-23 16:17:00,5.21573,5.21708,5.21569,5.21708,18000000.0
2007-10-23 16:18:00,5.21652,5.21743,5.21578,5.21701,13000000.0
2007-10-23 16:19:00,5.21657,5.21732,5.21632,5.21732,8000000.0
2007-10-23 16:20:00,5.2162,5.2175,5.21585,5.21644,13000000.0
2007-10-23 16:21:00,5.2166,5.21842,5.21615,5.21825,12000000.0
2007-10-23 16:22:00,5.2177,5.21949,5.2177,5.21777,11000000.0
2007-10-23 16:23:00,5.21902,5.22015,5.21796,5.21996,14000000.0
2007-10-23 16:24:00,5.2207,5.2207,5.21843,5.22047,15000000.0
2007-10-23 16:25:00,5.22004,5.22004,5.2188,5.21989,11000000.0
2007-10-23 16:26:00,5.21986,5.21995,5.21835,5.21901,8000000.0
2007-10-23 16:27:00,5.21921,5.22011,5.21868,5.21902,10000000.0
2007-10-23 16:28:00,5.22044,5.22044,5.21859,5.22042,15000000.0
2007-10-23 16:29:00,5.22062,5.22062,5.21975,5.21992,7000000.0
2007-10-23 16:30:00,5.21849,5.22091,5.21849,5.22068,16000000.0
2007-10-23 16:31:00,5.2205,5.22104,5.21926,5.22036,14000000.0
2007-10-23 16:32:00,5.22001,5.22028,5.21944,5.21974,7000000.0
2007-10-23 16:33:00,5.22082,5.22082,5.21897,5.21957,8000000.0
2007-10-23 16:34:00,5.22068,5.22068,5.21942,5.21984,8000000.0
2007-10-23 16:35:00,5.22089,5.22147,5.22004,5.22147,9000000.0
2007-10-23 16:36:00,5.2207,5.22141,5.2201,5.22062,13000000.0
2007-10-23 16:37:00,5.22042,5.22143,5.21983,5.22119,18000000.0
2007-10-23 16:38:00,5.22181,5.22225,5.22007,5.22091,18000000.0
2007-10-23 16:39:00,5.22107,5.22173,5.2201,5.22147,20000000.0
2007-10-23 16:40:00,5.22207,5.22207,5.22025,5.2213,13000000.0
2007-10-23 16:41:00,5.22185,5.22195,5.22046,5.2214,20000000.0
2007-10-23 16:42:00,5.22216,5.22251,5.22079,5.22115,18000000.0
2007-10-23 16:43:00,5.22308,5.22486,5.22223,5.22486,15000000.0
2007-10-23 16:44:00,5.22597,5.22635,5.22476,5.22481,20000000.0
2007-10-23 16:45:00,5.22552,5.22687,5.22475,5.22687,13000000.0
2007-10-23 16:46:00,5.22599,5.22717,5.22491,5.22632,15000000.0
2007-10-23 16:47:00,5.22531,5.22619,5.22496,5.22565,8000000.0
2007-10-23 16:48:00,5.22695,5.22745,5.22603,5.22745,11000000.0
2007-10-23 16:49:00,5.2261,5.22712,5.22571,5.22656,12000000.0
2007-10-23 16:50:00,5.22613,5.22764,5.22613,5.22764,15000000.0
2007-10-23 16:51:00,5.22711,5.22711,5.22581,5.22665,18000000.0
2007-10-23 16:52:00,5.2265,5.22717,5.22554,5.22554,14000000.0
2007-10-23 16:53:00,5.22668,5.22711,5.22583,5.22626,8000000.0
2007-10-23 16:54:00,5.22743,5.22743,5.22621,5.22677,11000000.0
2007-10-23 16:55:00,5.2273,5.22832,5.22637,5.22701,12000000.0
2007-10-23 16:56:00,5.22859,5.22916,5.22795,5.22914,10000000.0
2007-10-23 16:57:00,5.22862,5.23106,5.2286,5.23106,8000000.0
2007-10-23 16:58:00,5.2301,5.23072,5.22945,5.23063,9000000.0
2007-10-23 16:59:00,5.229,5.23033,5.22755,5.22853,13000000.0
2007-10-23 17:00:00,5.22883,5.22883,5.22729,5.22768,11000000.0
2007-10-23 17:01:00,5.22823,5.22823,5.22687,5.22745,12000000.0
2007-10-23 17:02:00,5.22686,5.22716,5.2259,5.22629,10000000.0
2007-10-23 17:03:00,5.22578,5.22712,5.22578,5.22636,16000000.0
2007-10-23 17:04:00,5.22788,5.22846,5.22664,5.22846,13000000.0
2007-10-23 17:05:00,5.22732,5.22898,5.22657,5.22657,16000000.0
2007-10-23 17:06:00,5.2284,5.22953,5.22739,5.22904,12000000.0
2007-10-23 17:07:00,5.22971,5.23023,5.22918,5.23002,8000000.0
2007-10-23 17:08:00,5.22927,5.23104,5.22901,5.2307,21000000.0
2007-10-23 17:09:00,5.23064,5.23074,5.22891,5.22891,16000000.0
2007-10-23 17:10:00,5.2291,5.22982,5.22786,5.22786,11000000.0
2007-10-23 17:11:00,5.22739,5.2285,5.22739,5.2285,11000000.0
2007-10-23 17:12:00,5.22773,5.22888,5.22714,5.22714,9000000.0
2007-10-23 17:13:00,5.22892,5.22957,5.22785,5.22785,9000000.0
2007-10-23 17:14:00,5.22929,5.23127,5.22787,5.22994,17000000.0
2007-10-23 17:15:00,5.23003,5.23003,5.22844,5.22874,11000000.0
2007-10-23 17:16:00,5.22958,5.22958,5.22827,5.22927,15000000.0
2007-10-23 17:17:00,5.22936,5.22936,5.22795,5.22827,13000000.0
2007-10-23 17:18:00,5.22831,5.22947,5.22775,5.22865,15000000.0
2007-10-23 17:19:00,5.22943,5.22972,5.22759,5.22764,17000000.0
2007-10-23 17:20:00,5.22824,5.22925,5.2275,5.2281,12000000.0
2007-10-23 17:21:00,5.22792,5.22859,5.22755,5.22805,7000000.0
2007-10-23 17:22:00,5.22715,5.22745,5.22591,5.22745,14000000.0
2007-10-23 17:23:00,5.2262,5.22827,5.2262,5.22731,13000000.0
2007-10-23 17:24:00,5.22797,5.22817,5.22641,5.22641,9000000.0
2007-10-23 17:25:00,5.22661,5.22856,5.22661,5.2284,11000000.0
2007-10-23 17:26:00,5.22742,5.2286,5.22729,5.22831,16000000.0
2007-10-23 17:27:00,5.22789,5.22861,5.22765,5.22789,9000000.0
2007-10-23 17:28:00,5.2284,5.22925,5.22798,5.22925,15000000.0
2007-10-23 17:29:00,5.22813,5.22965,5.22813,5.22926,11000000.0
2007-10-23 17:30:00,5.2288,5.22983,5.22834,5.22924,19000000.0
2007-10-23 17:31:00,5.22908,5.22992,5.22872,5.22932,11000000.0
2007-10-23 17:32:00,5.22969,5.22969,5.22868,5.22888,9000000.0
2007-10-23 17:33:00,5.22818,5.22903,5.22693,5.22693,10000000.0
2007-10-23 17:34:00,5.22891,5.22891,5.22702,5.22702,14000000.0
2007-10-23 17:35:00,5.22844,5.22846,5.22642,5.22642,13000000.0
2007-10-23 17:36:00,5.22612,5.22801,5.22612,5.22781,11000000.0
2007-10-23 17:37:00,5.22691,5.22841,5.22636,5.22636,15000000.0
2007-10-23 17:38:00,5.22653,5.22797,5.22568,5.22568,17000000.0
2007-10-23 17:39:00,5.22599,5.22675,5.22531,5.22531,8000000.0
2007-10-23 17:40:00,5.22713,5.22713,5.22571,5.22626,12000000.0
2007-10-23 17:41:00,5.22681,5.22833,5.22651,5.22739,21000000.0
2007-10-23 17:42:00,5.22836,5.22859,5.22704,5.22791,13000000.0
2007-10-23 17:43:00,5.22797,5.22797,5.22637,5.22637,11000000.0
2007-10-23 17:44:00,5.22686,5.22712,5.22534,5.22534,19000000.0
2007-10-23 17:45:00,5.22686,5.22708,5.22595,5.22708,10000000.0
2007-10-23 17:46:00,5.22674,5.22674,5.22503,5.22625,13000000.0
2007-10-23 17:47:00,5.22717,5.22717,5.22559,5.22615,9000000.0
2007-10-23 17:48:00,5.22528,5.22724,5.22528,5.22724,14000000.0
2007-10-23 17:49:00,5.22586,5.22768,5.22501,5.22577,14000000.0
2007-10-23 17:50:00,5.22683,5.22704,5.2255,5.22601,17000000.0
2007-10-23 17:51:00,5.22665,5.22665,5.22495,5.22613,13000000.0
2007-10-23 17:52:00,5.22539,5.22681,5.22501,5.22583,24000000.0
2007-10-23 17:53:00,5.2257,5.22673,5.22492,5.22492,16000000.0
2007-10-23 17:54:00,5.2257,5.22653,5.2257,5.22586,16000000.0
2007-10-23 17:55:00,5.22625,5.22718,5.22552,5.22552,13000000.0
2007-10-23 17:56:00,5.22597,5.22637,5.22517,5.22542,15000000.0
2007-10-23 17:57:00,5.22608,5.2268,5.2254,5.2268,10000000.0
2007-10-23 17:58:00,5.22621,5.22655,5.2254,5.22632,15000000.0
2007-10-23 17:59:00,5.22566,5.22678,5.2254,5.2254,13000000.0
2007-10-23 18:00:00,5.22634,5.22696,5.22612,5.22644,7000000.0
2007-10-23 18:01:00,5.22622,5.22661,5.22502,5.22566,18000000.0
2007-10-23 18:02:00,5.22545,5.22612,5.22489,5.22489,17000000.0
2007-10-23 18:03:00,5.22597,5.22694,5.22415,5.22524,16000000.0
2007-10-23 18:04:00,5.22422,5.22676,5.22393,5.22544,14000000.0
2007-10-23 18:05:00,5.22402,5.22679,5.22402,5.22679,13000000.0
2007-10-23 18:06:00,5.2254,5.22685,5.2254,5.22558,18000000.0
2007-10-23 18:07:00,5.2262,5.22659,5.22384,5.22384,12000000.0
2007-10-23 18:08:00,5.22454,5.22533,5.22363,5.22409,18000000.0
2007-10-23 18:09:00,5.22356,5.22466,5.22356,5.22411,12000000.0
2007-10-23 18:10:00,5.22363,5.22493,5.223,5.22336,13000000.0
2007-10-23 18:11:00,5.22513,5.22528,5.22384,5.22384,10000000.0
2007-10-23 18:12:00,5.22493,5.22533,5.22411,5.22411,11000000.0
2007-10-23 18:13:00,5.22423,5.22604,5.22419,5.22555,14000000.0
2007-10-23 18:14:00,5.2268,5.2268,5.22505,5.22598,10000000.0
2007-10-23 18:15:00,5.22562,5.22634,5.22508,5.22508,10000000.0
2007-10-23 18:16:00,5.22612,5.22636,5.22536,5.22539,9000000.0
2007-10-23 18:17:00,5.2269,5.22846,5.22594,5.22846,18000000.0
2007-10-23 18:18:00,5.22799,5.22951,5.22717,5.22816,14000000.0
2007-10-23 18:19:00,5.22811,5.22884,5.22719,5.22719,10000000.0
2007-10-23 18:20:00,5.2273,5.22744,5.22548,5.22635,15000000.0
2007-10-23 18:21:00,5.22692,5.22746,5.22621,5.22656,18000000.0
2007-10-23 18:22:00,5.22744,5.22911,5.22658,5.22807,14000000.0
2007-10-23 18:23:00,5.22744,5.22835,5.2273,5.22768,7000000.0
2007-10-23 18:24:00,5.22683,5.22828,5.22683,5.22743,9000000.0
2007-10-23 18:25:00,5.22774,5.22835,5.22677,5.2269,13000000.0
2007-10-23 18:26:00,5.22765,5.22877,5.22722,5.22877,16000000.0
2007-10-23 18:27:00,5.22834,5.22897,5.22742,5.22834,14000000.0
2007-10-23 18:28:00,5.22846,5.22908,5.22802,5.22908,13000000.0
2007-10-23 18:29:00,5.22908,5.22948,5.22855,5.22879,11000000.0
2007-10-23 18:30:00,5.22898,5.22959,5.22773,5.22818,16000000.0
2007-10-23 18:31:00,5.22838,5.22838,5.22706,5.22732,12000000.0
2007-10-23 18:32:00,5.22914,5.22914,5.22753,5.22759,11000000.0
2007-10-23 18:33:00,5.2277,5.22931,5.2277,5.22894,13000000.0
2007-10-23 18:34:00,5.22872,5.22911,5.22713,5.22713,13000000.0
2007-10-23 18:35:00,5.22929,5.22929,5.22701,5.22701,18000000.0
2007-10-23 18:36:00,5.22829,5.22909,5.2273,5.22873,18000000.0
2007-10-23 18:37:00,5.22801,5.22898,5.22781,5.2289,18000000.0
2007-10-23 18:38:00,5.22907,5.22907,5.22723,5.22803,11000000.0
2007-10-23 18:39:00,5.22835,5.22858,5.22797,5.22845,11000000.0
2007-10-23 18:40:00,5.22797,5.22859,5.22711,5.22711,14000000.0
2007-10-23 18:41:00,5.22774,5.2287,5.22749,5.22766,16000000.0
2007-10-23 18:42:00,5.22786,5.22814,5.22649,5.22649,14000000.0
2007-10-23 18:43:00,5.22766,5.22776,5.22672,5.2273,10000000.0
2007-10-23 18:44:00,5.22708,5.22835,5.22708,5.2278,13000000.0
2007-10-23 18:45:00,5.22778,5.2287,5.22759,5.22803,13000000.0
2007-10-23 18:46:00,5.22871,5.22871,5.22759,5.22809,12000000.0
2007-10-23 18:47:00,5.22771,5.22796,5.2264,5.22786,14000000.0
2007-10-23 18:48:00,5.22692,5.22766,5.22593,5.22654,15000000.0
2007-10-23 18:49:00,5.22588,5.22684,5.22573,5.22676,12000000.0
2007-10-23 18:50:00,5.22475,5.22674,5.22417,5.22674,9000000.0
2007-10-23 18:51:00,5.22648,5.22765,5.22594,5.22765,17000000.0
2007-10-23 18:52:00,5.2271,5.22748,5.22631,5.22733,9000000.0
2007-10-23 18:53:00,5.22636,5.22676,5.22535,5.22659,14000000.0
2007-10-23 18:54:00,5.22604,5.22697,5.22564,5.22697,14000000.0
2007-10-23 18:55:00,5.22587,5.22679,5.22555,5.22633,10000000.0
2007-10-23 18:56:00,5.22691,5.2272,5.22582,5.22678,16000000.0
2007-10-23 18:57:00,5.22782,5.22782,5.22602,5.22756,17000000.0
2007-10-23 18:58:00,5.22625,5.22716,5.22562,5.2257,14000000.0
2007-10-23 18:59:00,5.2256,5.22694,5.22486,5.22617,14000000.0
2007-10-23 19:00:00,5.22695,5.22764,5.22561,5.22675,15000000.0
2007-10-23 19:01:00,5.22783,5.22811,5.22705,5.2275,15000000.0
2007-10-23 19:02:00,5.22849,5.22849,5.22666,5.22666,14000000.0
2007-10-23 19:03:00,5.22823,5.22851,5.22711,5.22832,14000000.0
2007-10-23 19:04:00,5.22729,5.22845,5.22713,5.22739,12000000.0
2007-10-23 19:05:00,5.22663,5.22804,5.2266,5.22674,15000000.0
2007-10-23 19:06:00,5.22801,5.22801,5.22647,5.22782,16000000.0
2007-10-23 19:07:00,5.22739,5.2282,5.22606,5.22647,20000000.0
2007-10-23 19:08:00,5.22743,5.22753,5.22639,5.22721,8000000.0
2007-10-23 19:09:00,5.22719,5.22779,5.22642,5.22779,17000000.0
2007-10-23 19:10:00,5.22719,5.22768,5.22644,5.22768,9000000.0
2007-10-23 19:11:00,5.22765,5.22797,5.22661,5.22797,16000000.0
2007-10-23 19:12:00,5.22717,5.22837,5.22699,5.22837,13000000.0
2007-10-23 19:13:00,5.22704,5.22807,5.22679,5.22679,10000000.0
2007-10-23 19:14:00,5.22862,5.22862,5.22669,5.22693,20000000.0
2007-10-23 19:15:00,5.22753,5.22821,5.2266,5.22812,12000000.0
2007-10-23 19:16:00,5.22671,5.22731,5.22589,5.22589,8000000.0
2007-10-23 19:17:00,5.2265,5.22724,5.22522,5.22666,18000000.0
2007-10-23 19:18:00,5.22592,5.22655,5.22544,5.22601,11000000.0
2007-10-23 19:19:00,5.22709,5.22726,5.22614,5.22636,12000000.0
2007-10-23 19:20:00,5.22499,5.22663,5.22493,5.22604,14000000.0
2007-10-23 19:21:00,5.22505,5.22681,5.22505,5.22597,13000000.0
2007-10-23 19:22:00,5.22649,5.22649,5.2254,5.22587,12000000.0
2007-10-23 19:23:00,5.22633,5.22649,5.22516,5.22529,14000000.0
2007-10-23 19:24:00,5.22562,5.2259,5.22455,5.2251,19000000.0
2007-10-23 19:25:00,5.22553,5.22553,5.22461,5.22461,8000000.0
2007-10-23 19:26:00,5.22648,5.22649,5.2245,5.22548,7000000.0
2007-10-23 19:27:00,5.22636,5.22651,5.22459,5.22651,20000000.0
2007-10-23 19:28:00,5.22666,5.22712,5.22596,5.22648,17000000.0
2007-10-23 19:29:00,5.22608,5.22656,5.22487,5.22599,10000000.0
2007-10-23 19:30:00,5.22573,5.22698,5.22531,5.2265,15000000.0
2007-10-23 19:31:00,5.22655,5.22676,5.22528,5.22528,11000000.0
2007-10-23 19:32:00,5.22602,5.22734,5.22602,5.22697,9000000.0
2007-10-23 19:33:00,5.2268,5.22775,5.22652,5.22696,14000000.0
2007-10-23 19:34:00,5.22729,5.22836,5.22647,5.22836,17000000.0
2007-10-23 19:35:00,5.22806,5.22806,5.22696,5.22758,8000000.0
2007-10-23 19:36:00,5.22771,5.22836,5.22675,5.22836,15000000.0
2007-10-23 19:37:00,5.2273,5.22837,5.22688,5.22821,8000000.0
2007-10-23 19:38:00,5.22814,5.2287,5.22676,5.2287,15000000.0
2007-10-23 19:39:00,5.22792,5.22872,5.22711,5.22817,17000000.0
2007-10-23 19:40:00,5.22736,5.22846,5.22725,5.2273,16000000.0
2007-10-23 19:41:00,5.22692,5.22846,5.22692,5.22733,11000000.0
2007-10-23 19:42:00,5.22859,5.22877,5.22758,5.22758,15000000.0
2007-10-23 19:43:00,5.22834,5.22889,5.22747,5.22868,14000000.0
2007-10-23 19:44:00,5.22845,5.2285,5.22747,5.22823,14000000.0
2007-10-23 19:45:00,5.2286,5.2286,5.22702,5.22783,15000000.0
2007-10-23 19:46:00,5.22707,5.22789,5.22663,5.22732,15000000.0
2007-10-23 19:47:00,5.22781,5.22865,5.22714,5.22771,16000000.0
2007-10-23 19:48:00,5.22827,5.22833,5.22714,5.22755,16000000.0
2007-10-23 19:49:00,5.22795,5.22807,5.22744,5.22767,8000000.0
2007-10-23 19:50:00,5.22874,5.22874,5.22742,5.22742,9000000.0
2007-10-23 19:51:00,5.22685,5.22834,5.22685,5.22811,19000000.0
2007-10-23 19:52:00,5.22871,5.22871,5.22738,5.22748,11000000.0
2007-10-23 19:53:00,5.22833,5.22851,5.22725,5.22794,14000000.0
2007-10-23 19:54:00,5.22859,5.22859,5.22723,5.22793,18000000.0
2007-10-23 19:55:00,5.22727,5.22828,5.22686,5.22686,13000000.0
2007-10-23 19:56:00,5.22764,5.22804,5.2263,5.2263,10000000.0
2007-10-23 19:57:00,5.2276,5.22781,5.22639,5.22734,16000000.0
2007-10-23 19:58:00,5.22655,5.22782,5.22604,5.2268,15000000.0
2007-10-23 19:59:00,5.22781,5.22802,5.22656,5.22802,14000000.0
2007-10-23 20:00:00,5.22816,5.22834,5.22733,5.22733,11000000.0
2007-10-23 20:01:00,5.22842,5.22848,5.22693,5.22839,24000000.0
2007-10-23 20:02:00,5.22873,5.22873,5.2272,5.2272,11000000.0
2007-10-23 20:03:00,5.2284,5.22853,5.22711,5.22711,11000000.0
2007-10-23 20:04:00,5.22814,5.22814,5.2267,5.22677,10000000.0
2007-10-23 20:05:00,5.22729,5.2282,5.22685,5.22813,17000000.0
2007-10-23 20:06:00,5.22778,5.22778,5.22626,5.22669,10000000.0
2007-10-23 20:07:00,5.22721,5.22774,5.22611,5.22611,14000000.0
2007-10-23 20:08:00,5.22671,5.22715,5.22601,5.22633,13000000.0
2007-10-23 20:09:00,5.22712,5.22762,5.22589,5.2267,11000000.0
2007-10-23 20:10:00,5.22762,5.22762,5.22586,5.22627,11000000.0
2007-10-23 20:11:00,5.22759,5.22759,5.2262,5.22696,9000000.0
2007-10-23 20:12:00,5.22574,5.22711,5.22562,5.2263,16000000.0
2007-10-23 20:13:00,5.22538,5.22621,5.22525,5.22525,11000000.0
2007-10-23 20:14:00,5.22598,5.22684,5.22524,5.22561,19000000.0
2007-10-23 20:15:00,5.22583,5.22656,5.22526,5.22526,13000000.0
2007-10-23 20:16:00,5.22516,5.22667,5.22516,5.22602,15000000.0
2007-10-23 20:17:00,5.22608,5.22658,5.2258,5.22609,8000000.0
2007-10-23 20:18:00,5.22635,5.22659,5.22484,5.22586,14000000.0
2007-10-23 20:19:00,5.22502,5.22591,5.22481,5.22481,14000000.0
2007-10-23 20:20:00,5.22652,5.22652,5.22492,5.22538,12000000.0
2007-10-23 20:21:00,5.2258,5.22586,5.225,5.22506,9000000.0
2007-10-23 20:22:00,5.22423,5.2252,5.22406,5.22433,17000000.0
2007-10-23 20:23:00,5.22418,5.2246,5.22305,5.22371,11000000.0
2007-10-23 20:24:00,5.22376,5.2249,5.22339,5.22486,16000000.0
2007-10-23 20:25:00,5.22367,5.22487,5.22358,5.22487,11000000.0
2007-10-23 20:26:00,5.22422,5.22465,5.22346,5.2239,8000000.0
2007-10-23 20:27:00,5.22366,5.22466,5.22325,5.22441,13000000.0
2007-10-23 20:28:00,5.2243,5.22557,5.22399,5.22525,15000000.0
2007-10-23 20:29:00,5.22542,5.22577,5.22425,5.22577,16000000.0
2007-10-23 20:30:00,5.22614,5.22614,5.22439,5.22508,8000000.0
2007-10-23 20:31:00,5.22604,5.22622,5.22433,5.2255,18000000.0
2007-10-23 20:32:00,5.22577,5.22586,5.22388,5.22388,7000000.0
2007-10-23 20:33:00,5.22478,5.22493,5.22342,5.22493,13000000.0
2007-10-23 20:34:00,5.22429,5.22457,5.22293,5.22339,13000000.0
2007-10-23 20:35:00,5.22463,5.22535,5.22411,5.22535,9000000.0
2007-10-23 20:36:00,5.22547,5.22547,5.22413,5.22467,17000000.0
2007-10-23 20:37:00,5.22332,5.22544,5.22332,5.22446,14000000.0
2007-10-23 20:38:00,5.22427,5.22516,5.22389,5.22389,16000000.0
2007-10-23 20:39:00,5.22492,5.22517,5.22425,5.22458,14000000.0
2007-10-23 20:40:00,5.22433,5.22524,5.22401,5.22446,17000000.0
2007-10-23 20:41:00,5.22511,5.22604,5.22433,5.22439,16000000.0
2007-10-23 20:42:00,5.22518,5.22569,5.22417,5.22417,22000000.0
2007-10-23 20:43:00,5.22448,5.22455,5.22435,5.22448,18000000.0
2007-10-23 20:44:00,5.22431,5.2253,5.22419,5.22503,16000000.0
2007-10-23 20:45:00,5.22524,5.22563,5.22469,5.22479,8000000.0
2007-10-23 20:46:00,5.22505,5.22553,5.22427,5.22456,19000000.0
2007-10-23 20:47:00,5.22489,5.2251,5.22404,5.22404,12000000.0
2007-10-23 20:48:00,5.22575,5.22582,5.2246,5.22518,9000000.0
2007-10-23 20:49:00,5.22464,5.22568,5.22442,5.22553,19000000.0
2007-10-23 20:50:00,5.22496,5.2255,5.22398,5.22446,15000000.0
2007-10-23 20:51:00,5.22462,5.22585,5.22443,5.22443,9000000.0
2007-10-23 20:52:00,5.2244,5.22564,5.2244,5.22551,11000000.0
2007-10-23 20:53:00,5.22606,5.22606,5.22453,5.22501,15000000.0
2007-10-23 20:54:00,5.22498,5.22563,5.22455,5.2247,12000000.0
2007-10-23 20:55:00,5.22578,5.22578,5.22367,5.22512,18000000.0
2007-10-23 20:56:00,5.22564,5.22641,5.22481,5.22596,12000000.0
2007-10-23 20:57:00,5.22583,5.22618,5.22507,5.22532,13000000.0
2007-10-23 20:58:00,5.22526,5.22585,5.225,5.22553,11000000.0
2007-10-23 20:59:00,5.2252,5.22576,5.22453,5.22556,11000000.0
2007-10-23 21:00:00,5.22596,5.22596,5.22427,5.22427,17000000.0
2007-10-23 21:01:00,5.22519,5.22553,5.22368,5.22553,10000000.0
2007-10-23 21:02:00,5.22457,5.22486,5.22328,5.22328,8000000.0
2007-10-23 21:03:00,5.22517,5.22517,5.22363,5.22363,19000000.0
2007-10-23 21:04:00,5.2244,5.22523,5.22369,5.22498,18000000.0
2007-10-23 21:05:00,5.22533,5.22573,5.22413,5.22448,14000000.0
2007-10-23 21:06:00,5.2242,5.22499,5.22411,5.22454,12000000.0
2007-10-23 21:07:00,5.2244,5.22502,5.22361,5.22361,10000000.0
2007-10-23 21:08:00,5.22442,5.22472,5.22324,5.22461,14000000.0
2007-10-23 21:09:00,5.2239,5.22506,5.22371,5.22427,16000000.0
2007-10-23 21:10:00,5.22546,5.22546,5.22427,5.22519,15000000.0
2007-10-23 21:11:00,5.22426,5.22426,5.22318,5.22318,13000000.0
2007-10-23 21:12:00,5.22373,5.22456,5.2234,5.22411,10000000.0
2007-10-23 21:13:00,5.22455,5.22472,5.22321,5.22321,14000000.0
2007-10-23 21:14:00,5.22328,5.22437,5.22323,5.22323,10000000.0
2007-10-23 21:15:00,5.22378,5.22468,5.22347,5.22405,15000000.0
2007-10-23 21:16:00,5.22412,5.22466,5.22373,5.22434,11000000.0
2007-10-23 21:17:00,5.22348,5.22549,5.22348,5.22454,13000000.0
2007-10-23 21:18:00,5.22478,5.22483,5.22359,5.22359,17000000.0
2007-10-23 21:19:00,5.22479,5.2248,5.22338,5.22348,12000000.0
2007-10-23 21:20:00,5.2233,5.22504,5.22298,5.22345,14000000.0
2007-10-23 21:21:00,5.22326,5.22461,5.22326,5.22331,11000000.0
2007-10-23 21:22:00,5.22479,5.22479,5.2231,5.22386,9000000.0
2007-10-23 21:23:00,5.22453,5.22478,5.22353,5.22357,7000000.0
2007-10-23 21:24:00,5.2235,5.22452,5.22327,5.22447,11000000.0
2007-10-23 21:25:00,5.22373,5.22485,5.22373,5.2238,7000000.0
2007-10-23 21:26:00,5.2252,5.2252,5.22339,5.224,13000000.0
2007-10-23 21:27:00,5.22412,5.22436,5.2236,5.22374,11000000.0
2007-10-23 21:28:00,5.22426,5.22489,5.22326,5.22327,15000000.0
2007-10-23 21:29:00,5.22368,5.22368,5.222,5.222,12000000.0
2007-10-23 21:30:00,5.22322,5.2237,5.22239,5.22239,10000000.0
2007-10-23 21:31:00,5.22399,5.22443,5.22323,5.2241,10000000.0
2007-10-23 21:32:00,5.22331,5.22437,5.2228,5.22352,12000000.0
2007-10-23 21:33:00,5.22288,5.2239,5.22283,5.22288,19000000.0
2007-10-23 21:34:00,5.2239,5.22406,5.22296,5.22397,8000000.0
2007-10-23 21:35:00,5.22281,5.22467,5.22254,5.2238,20000000.0
2007-10-23 21:36:00,5.22321,5.22442,5.2232,5.22378,19000000.0
2007-10-23 21:37:00,5.22423,5.22423,5.22273,5.22406,19000000.0
2007-10-23 21:38:00,5.22405,5.22456,5.22325,5.22366,13000000.0
2007-10-23 21:39:00,5.22391,5.22446,5.22277,5.22315,17000000.0
2007-10-23 21:40:00,5.22283,5.22412,5.22278,5.22412,7000000.0
2007-10-23 21:41:00,5.22278,5.22405,5.22278,5.22345,11000000.0
2007-10-23 21:42:00,5.2235,5.22379,5.22278,5.22349,18000000.0
2007-10-23 21:43:00,5.22338,5.2237,5.2229,5.22334,13000000.0
2007-10-23 21:44:00,5.22257,5.22362,5.22205,5.22331,16000000.0
2007-10-23 21:45:00,5.22324,5.22378,5.22279,5.22315,11000000.0
2007-10-23 21:46:00,5.22322,5.22368,5.22189,5.22189,13000000.0
2007-10-23 21:47:00,5.22298,5.22321,5.22175,5.22321,13000000.0
2007-10-23 21:48:00,5.2232,5.2232,5.22154,5.22171,17000000.0
2007-10-23 21:49:00,5.22368,5.22368,5.22206,5.22208,8000000.0
2007-10-23 21:50:00,5.22329,5.2236,5.22262,5.22265,11000000.0
2007-10-23 21:51:00,5.22207,5.22368,5.22207,5.22305,13000000.0
2007-10-23 21:52:00,5.22251,5.22346,5.22193,5.22275,13000000.0
2007-10-23 21:53:00,5.22291,5.22372,5.22224,5.22365,14000000.0
2007-10-23 21:54:00,5.22313,5.22364,5.22265,5.22364,11000000.0
2007-10-23 21:55:00,5.22286,5.22416,5.22286,5.2235,17000000.0
2007-10-23 21:56:00,5.2227,5.22384,5.22268,5.22384,12000000.0
2007-10-23 21:57:00,5.22298,5.22477,5.22248,5.22266,16000000.0
2007-10-23 21:58:00,5.22353,5.22439,5.22263,5.22312,9000000.0
2007-10-23 21:59:00,5.22345,5.22349,5.22218,5.22229,18000000.0
2007-10-23 22:00:00,5.2233,5.22381,5.22225,5.22225,13000000.0
2007-10-23 22:01:00,5.22278,5.22285,5.22137,5.22273,11000000.0
2007-10-23 22:02:00,5.22283,5.22309,5.22132,5.22135,17000000.0
2007-10-23 22:03:00,5.22311,5.22311,5.22114,5.22206,23000000.0
2007-10-23 22:04:00,5.22132,5.2222,5.22076,5.22141,15000000.0
2007-10-23 22:05:00,5.22198,5.22198,5.22017,5.22082,14000000.0
2007-10-23 22:06:00,5.22052,5.22205,5.22052,5.22096,15000000.0
2007-10-23 22:07:00,5.22126,5.22189,5.22036,5.22151,9000000.0
2007-10-23 22:08:00,5.22103,5.22132,5.21985,5.22061,18000000.0
2007-10-23 22:09:00,5.22072,5.22131,5.2201,5.22021,11000000.0
2007-10-23 22:10:00,5.22026,5.22126,5.22004,5.22056,7000000.0
2007-10-23 22:11:00,5.22035,5.22104,5.22027,5.22075,8000000.0
2007-10-23 22:12:00,5.2198,5.22146,5.2198,5.22053,16000000.0
2007-10-23 22:13:00,5.22067,5.22119,5.21975,5.21989,24000000.0
2007-10-23 22:14:00,5.22091,5.22113,5.21996,5.21996,9000000.0
2007-10-23 22:15:00,5.2208,5.22115,5.22007,5.22007,10000000.0
2007-10-23 22:16:00,5.22133,5.22133,5.22001,5.22005,13000000.0
2007-10-23 22:17:00,5.22069,5.22099,5.21972,5.22073,20000000.0
2007-10-23 22:18:00,5.22042,5.22136,5.2204,5.2204,11000000.0
2007-10-23 22:19:00,5.22105,5.22168,5.22007,5.22168,15000000.0
2007-10-23 22:20:00,5.22031,5.22178,5.21986,5.21986,16000000.0
2007-10-23 22:21:00,5.22081,5.22148,5.22002,5.2208,12000000.0
2007-10-23 22:22:00,5.22155,5.22175,5.22155,5.22168,14000000.0
2007-10-23 22:23:00,5.22175,5.22175,5.22158,5.22163,11000000.0
2007-10-23 22:24:00,5.22105,5.22105,5.22085,5.22105,16000000.0
2007-10-23 22:25:00,5.22071,5.22097,5.22071,5.22097,14000000.0
2007-10-23 22:26:00,5.22105,5.22105,5.22085,5.22098,10000000.0
2007-10-23 22:27:00,5.22002,5.22051,5.21994,5.22051,14000000.0
2007-10-23 22:28:00,5.22109,5.22109,5.21995,5.22035,12000000.0
2007-10-23 22:29:00,5.22073,5.22153,5.21974,5.22153,13000000.0
2007-10-23 22:30:00,5.2207,5.22106,5.22026,5.22027,8000000.0
2007-10-23 22:31:00,5.22105,5.22229,5.22105,5.22229,11000000.0
2007-10-23 22:32:00,5.22099,5.22209,5.2209,5.22155,20000000.0
2007-10-23 22:33:00,5.22136,5.22246,5.2213,5.22161,11000000.0
2007-10-23 22:34:00,5.22202,5.22204,5.22076,5.221,10000000.0
2007-10-23 22:35:00,5.22106,5.22143,5.22021,5.2206,13000000.0
2007-10-23 22:36:00,5.22181,5.22181,5.22037,5.22105,9000000.0
2007-10-23 22:37:00,5.22125,5.22164,5.22054,5.22112,13000000.0
2007-10-23 22:38:00,5.22128,5.22153,5.22062,5.22071,9000000.0
2007-10-23 22:39:00,5.22085,5.22105,5.22085,5.22085,12000000.0
2007-10-23 22:40:00,5.22045,5.22065,5.22045,5.22045,9000000.0
2007-10-23 22:41:00,5.22177,5.22177,5.22024,5.22024,14000000.0
2007-10-23 22:42:00,5.22158,5.22158,5.21967,5.21967,13000000.0
2007-10-23 22:43:00,5.22001,5.22135,5.21978,5.22049,12000000.0
2007-10-23 22:44:00,5.22069,5.22172,5.22004,5.22004,15000000.0
2007-10-23 22:45:00,5.22057,5.22158,5.22039,5.22055,13000000.0
2007-10-23 22:46:00,5.22054,5.2218,5.22054,5.22076,14000000.0
2007-10-23 22:47:00,5.22178,5.22194,5.22081,5.22114,15000000.0
2007-10-23 22:48:00,5.22163,5.22163,5.22013,5.2212,13000000.0
2007-10-23 22:49:00,5.22056,5.22145,5.22013,5.22131,13000000.0
2007-10-23 22:50:00,5.21983,5.22093,5.21969,5.22011,15000000.0
2007-10-23 22:51:00,5.2202,5.22091,5.21977,5.22084,14000000.0
2007-10-23 22:52:00,5.22003,5.22132,5.21984,5.22082,9000000.0
2007-10-23 22:53:00,5.22072,5.22092,5.22003,5.2202,15000000.0
2007-10-23 22:54:00,5.22023,5.22116,5.22013,5.22049,17000000.0
2007-10-23 22:55:00,5.21987,5.22067,5.21949,5.22006,16000000.0
2007-10-23 22:56:00,5.2212,5.22151,5.2201,5.2201,13000000.0
2007-10-23 22:57:00,5.22039,5.22101,5.2202,5.22023,8000000.0
2007-10-23 22:58:00,5.22135,5.22195,5.22039,5.22195,8000000.0
2007-10-23 22:59:00,5.22041,5.22169,5.22013,5.22102,19000000.0
2007-10-23 23:00:00,5.22078,5.22121,5.22011,5.22062,10000000.0
2007-10-23 23:01:00,5.22168,5.22182,5.22097,5.22115,7000000.0
2007-10-23 23:02:00,5.22153,5.22153,5.22028,5.22111,15000000.0
2007-10-23 23:03:00,5.22111,5.22151,5.22024,5.22104,17000000.0
2007-10-23 23:04:00,5.22059,5.22146,5.21943,5.22075,19000000.0
2007-10-23 23:05:00,5.22104,5.22114,5.22021,5.22044,9000000.0
2007-10-23 23:06:00,5.22119,5.22145,5.22005,5.22018,12000000.0
2007-10-23 23:07:00,5.22118,5.22146,5.22035,5.22093,14000000.0
2007-10-23 23:08:00,5.22089,5.22089,5.22043,5.22043,16000000.0
2007-10-23 23:09:00,5.22058,5.22167,5.22042,5.22166,9000000.0
2007-10-23 23:10:00,5.22158,5.22158,5.22063,5.22122,12000000.0
2007-10-23 23:11:00,5.22138,5.22176,5.22079,5.22079,14000000.0
2007-10-23 23:12:00,5.22054,5.22054,5.22037,5.22042,7000000.0
2007-10-23 23:13:00,5.22158,5.22165,5.22145,5.22158,14000000.0
2007-10-23 23:14:00,5.22157,5.22157,5.22123,5.22132,19000000.0
2007-10-23 23:15:00,5.22065,5.22065,5.22045,5.22065,13000000.0
2007-10-23 23:16:00,5.22058,5.22068,5.22041,5.22058,15000000.0
2007-10-23 23:17:00,5.22119,5.22173,5.22083,5.22134,11000000.0
2007-10-23 23:18:00,5.22129,5.22183,5.22052,5.22125,12000000.0
2007-10-23 23:19:00,5.22112,5.2215,5.22046,5.22128,14000000.0
2007-10-23 23:20:00,5.22086,5.22117,5.21998,5.22038,19000000.0
2007-10-23 23:21:00,5.22029,5.22125,5.21982,5.22125,7000000.0
2007-10-23 23:22:00,5.22133,5.22147,5.22035,5.22104,15000000.0
2007-10-23 23:23:00,5.22139,5.22175,5.22054,5.22107,11000000.0
2007-10-23 23:24:00,5.21995,5.22015,5.21995,5.22015,14000000.0
2007-10-23 23:25:00,5.22145,5.22145,5.22125,5.22125,11000000.0
2007-10-23 23:26:00,5.22219,5.22219,5.22007,5.22056,14000000.0
2007-10-23 23:27:00,5.21966,5.2204,5.2188,5.22016,11000000.0
2007-10-23 23:28:00,5.22014,5.22092,5.21993,5.22038,12000000.0
2007-10-23 23:29:00,5.21945,5.21945,5.21925,5.21925,16000000.0
2007-10-23 23:30:00,5.22122,5.22199,5.22,5.22067,20000000.0
2007-10-23 23:31:00,5.22071,5.22099,5.21986,5.22072,11000000.0
2007-10-23 23:32:00,5.22048,5.22114,5.21959,5.2203,16000000.0
2007-10-23 23:33:00,5.22043,5.22135,5.21954,5.22048,12000000.0
2007-10-23 23:34:00,5.22082,5.22156,5.22006,5.22042,13000000.0
2007-10-23 23:35:00,5.22001,5.22122,5.21988,5.22067,9000000.0
2007-10-23 23:36:00,5.22032,5.22086,5.21987,5.2202,9000000.0
2007-10-23 23:37:00,5.22025,5.22025,5.22005,5.22017,14000000.0
2007-10-23 23:38:00,5.22055,5.22075,5.22055,5.22075,13000000.0
2007-10-23 23:39:00,5.22089,5.22119,5.22002,5.22118,17000000.0
2007-10-23 23:40:00,5.2203,5.2204,5.21998,5.21998,12000000.0
2007-10-23 23:41:00,5.2208,5.2208,5.21951,5.22033,17000000.0
2007-10-23 23:42:00,5.22022,5.22041,5.21999,5.22001,22000000.0
2007-10-23 23:43:00,5.22012,5.2205,5.21974,5.22031,15000000.0
2007-10-23 23:44:00,5.21929,5.22065,5.21929,5.22038,14000000.0
2007-10-23 23:45:00,5.21905,5.21925,5.21905,5.21925,20000000.0
2007-10-23 23:46:00,5.22022,5.22065,5.21953,5.2203,14000000.0
2007-10-23 23:47:00,5.22015,5.22015,5.21995,5.21995,10000000.0
2007-10-23 23:48:00,5.21928,5.22021,5.21928,5.22021,18000000.0
2007-10-23 23:49:00,5.22054,5.22131,5.2194,5.22038,14000000.0
2007-10-23 23:50:00,5.22072,5.22118,5.21995,5.22024,13000000.0
2007-10-23 23:51:00,5.22086,5.22174,5.22079,5.22101,8000000.0
2007-10-23 23:52:00,5.22085,5.22197,5.22085,5.22124,16000000.0
2007-10-23 23:53:00,5.22179,5.22179,5.22139,5.2215,18000000.0
2007-10-23 23:54:00,5.22115,5.22214,5.22034,5.22214,12000000.0
2007-10-23 23:55:00,5.22132,5.2222,5.22078,5.22188,19000000.0
2007-10-23 23:56:00,5.2208,5.22147,5.22024,5.22107,14000000.0
2007-10-23 23:57:00,5.22141,5.22144,5.22055,5.22076,16000000.0
2007-10-23 23:58:00,5.22152,5.22152,5.21995,5.22093,13000000.0
2007-10-23 23:59:00,5.21996,5.22057,5.21916,5.22033,14000000.0
2007-10-24 00:00:00,5.22062,5.22141,5.21989,5.21989,17000000.0
2007-10-24 00:01:00,5.22033,5.221,5.21989,5.2199,12000000.0
2007-10-24 00:02:00,5.22058,5.22065,5.22045,5.22065,15000000.0
2007-10-24 00:03:00,5.21965,5.21965,5.21945,5.21957,14000000.0
2007-10-24 00:04:00,5.22152,5.22162,5.22012,5.2213,12000000.0
2007-10-24 00:05:00,5.2217,5.22263,5.22158,5.22223,12000000.0
2007-10-24 00:06:00,5.22195,5.22294,5.22159,5.22186,12000000.0
2007-10-24 00:07:00,5.22294,5.22307,5.2222,5.22247,11000000.0
2007-10-24 00:08:00,5.22159,5.22227,5.22159,5.22223,15000000.0
2007-10-24 00:09:00,5.22236,5.22244,5.22132,5.2221,12000000.0
2007-10-24 00:10:00,5.22195,5.22215,5.22195,5.22215,19000000.0
2007-10-24 00:11:00,5.22212,5.22283,5.22137,5.22137,8000000.0
2007-10-24 00:12:00,5.22253,5.22262,5.22156,5.2221,9000000.0
2007-10-24 00:13:00,5.22235,5.22292,5.22133,5.22199,13000000.0
2007-10-24 00:14:00,5.22209,5.2227,5.22163,5.22188,14000000.0
2007-10-24 00:15:00,5.22231,5.22327,5.22167,5.22243,12000000.0
2007-10-24 00:16:00,5.22198,5.22271,5.22138,5.22232,12000000.0
2007-10-24 00:17:00,5.22165,5.22239,5.22122,5.22134,10000000.0
2007-10-24 00:18:00,5.2226,5.2226,5.22124,5.2215,19000000.0
2007-10-24 00:19:00,5.22235,5.22277,5.2213,5.2213,12000000.0
2007-10-24 00:20:00,5.22201,5.22284,5.2215,5.2215,11000000.0
2007-10-24 00:21:00,5.22239,5.22263,5.22166,5.22257,14000000.0
2007-10-24 00:22:00,5.22231,5.2227,5.22184,5.22233,13000000.0
2007-10-24 00:23:00,5.22223,5.22258,5.22169,5.22249,13000000.0
2007-10-24 00:24:00,5.22276,5.22276,5.22175,5.22231,9000000.0
2007-10-24 00:25:00,5.22237,5.22264,5.22167,5.22172,13000000.0
2007-10-24 00:26:00,5.22213,5.22263,5.22142,5.22142,14000000.0
2007-10-24 00:27:00,5.22229,5.22302,5.2218,5.22185,15000000.0
2007-10-24 00:28:00,5.22245,5.2228,5.22136,5.2214,7000000.0
2007-10-24 00:29:00,5.22115,5.22226,5.22055,5.22055,17000000.0
2007-10-24 00:30:00,5.22178,5.22212,5.22082,5.22089,9000000.0
2007-10-24 00:31:00,5.22057,5.22065,5.22045,5.22058,13000000.0
2007-10-24 00:32:00,5.22181,5.22181,5.22095,5.22103,8000000.0
2007-10-24 00:33:00,5.22208,5.22208,5.22086,5.22135,19000000.0
2007-10-24 00:34:00,5.22057,5.22201,5.22057,5.22116,15000000.0
2007-10-24 00:35:00,5.22124,5.22127,5.22091,5.22127,12000000.0
2007-10-24 00:36:00,5.22143,5.22185,5.22054,5.22122,15000000.0
2007-10-24 00:37:00,5.22064,5.22147,5.2202,5.22061,15000000.0
2007-10-24 00:38:00,5.22052,5.22124,5.22019,5.22024,18000000.0
2007-10-24 00:39:00,5.22102,5.22144,5.22024,5.22108,20000000.0
2007-10-24 00:40:00,5.22105,5.22105,5.22085,5.22085,10000000.0
2007-10-24 00:41:00,5.22115,5.2214,5.2202,5.22121,9000000.0
2007-10-24 00:42:00,5.22075,5.22101,5.22005,5.22024,16000000.0
2007-10-24 00:43:00,5.22045,5.22104,5.2197,5.22016,16000000.0
2007-10-24 00:44:00,5.21906,5.22099,5.21906,5.22026,10000000.0
2007-10-24 00:45:00,5.22102,5.22114,5.21988,5.21988,16000000.0
2007-10-24 00:46:00,5.22151,5.22151,5.2196,5.21993,12000000.0
2007-10-24 00:47:00,5.22131,5.2217,5.2205,5.22066,8000000.0
2007-10-24 00:48:00,5.22173,5.22235,5.22104,5.22164,16000000.0
2007-10-24 00:49:00,5.22126,5.22215,5.22126,5.22205,11000000.0
2007-10-24 00:50:00,5.22082,5.22162,5.22068,5.22091,9000000.0
2007-10-24 00:51:00,5.22176,5.22224,5.22141,5.22218,9000000.0
2007-10-24 00:52:00,5.22156,5.22228,5.2212,5.2217,18000000.0
2007-10-24 00:53:00,5.22149,5.22179,5.22074,5.22136,12000000.0
2007-10-24 00:54:00,5.22191,5.22233,5.22102,5.22145,12000000.0
2007-10-24 00:55:00,5.22134,5.2225,5.22112,5.2219,11000000.0
2007-10-24 00:56:00,5.22211,5.22263,5.22147,5.22231,14000000.0
2007-10-24 00:57:00,5.2227,5.22278,5.22144,5.22149,15000000.0
2007-10-24 00:58:00,5.22291,5.22297,5.222,5.222,9000000.0
2007-10-24 00:59:00,5.22283,5.22314,5.222,5.22247,17000000.0
2007-10-24 01:00:00,5.22343,5.22382,5.22295,5.22352,12000000.0
2007-10-24 01:01:00,5.2229,5.22393,5.22276,5.22367,15000000.0
2007-10-24 01:02:00,5.22317,5.22352,5.22268,5.22335,10000000.0
2007-10-24 01:03:00,5.22284,5.22341,5.22232,5.22291,13000000.0
2007-10-24 01:04:00,5.22269,5.22316,5.22236,5.22252,13000000.0
2007-10-24 01:05:00,5.22351,5.22351,5.222,5.22228,13000000.0
2007-10-24 01:06:00,5.22241,5.22264,5.22124,5.22264,12000000.0
2007-10-24 01:07:00,5.2222,5.22287,5.22176,5.22198,13000000.0
2007-10-24 01:08:00,5.22256,5.22278,5.22184,5.22234,15000000.0
2007-10-24 01:09:00,5.22176,5.22207,5.22176,5.22183,17000000.0
2007-10-24 01:10:00,5.22206,5.22217,5.22091,5.22091,10000000.0
2007-10-24 01:11:00,5.2217,5.22206,5.22127,5.22194,11000000.0
2007-10-24 01:12:00,5.22197,5.22234,5.22155,5.22164,10000000.0
2007-10-24 01:13:00,5.22104,5.22233,5.22104,5.22131,11000000.0
2007-10-24 01:14:00,5.22198,5.22244,5.22146,5.22204,13000000.0
2007-10-24 01:15:00,5.22207,5.22207,5.22072,5.22072,9000000.0
2007-10-24 01:16:00,5.22095,5.22155,5.22093,5.22093,12000000.0
2007-10-24 01:17:00,5.22222,5.2223,5.22104,5.22158,11000000.0
2007-10-24 01:18:00,5.22201,5.22229,5.22082,5.22082,12000000.0
2007-10-24 01:19:00,5.22165,5.22224,5.22116,5.22217,19000000.0
2007-10-24 01:20:00,5.2218,5.22223,5.22112,5.22168,11000000.0
2007-10-24 01:21:00,5.22211,5.22251,5.22116,5.22251,12000000.0
2007-10-24 01:22:00,5.22191,5.22235,5.22146,5.22211,9000000.0
2007-10-24 01:23:00,5.2215,5.22245,5.22134,5.22209,13000000.0
2007-10-24 01:24:00,5.22173,5.22275,5.22173,5.22198,14000000.0
2007-10-24 01:25:00,5.22187,5.22197,5.22139,5.22139,11000000.0
2007-10-24 01:26:00,5.22205,5.22223,5.22163,5.22191,10000000.0
2007-10-24 01:27:00,5.22198,5.22307,5.22175,5.22262,17000000.0
2007-10-24 01:28:00,5.22211,5.22312,5.22191,5.22212,13000000.0
2007-10-24 01:29:00,5.22206,5.22347,5.22206,5.22347,19000000.0
2007-10-24 01:30:00,5.22315,5.22335,5.22249,5.22289,15000000.0
2007-10-24 01:31:00,5.2226,5.22317,5.22198,5.22266,15000000.0
2007-10-24 01:32:00,5.22155,5.22267,5.22115,5.2217,12000000.0
2007-10-24 01:33:00,5.22119,5.22144,5.22119,5.22131,8000000.0
2007-10-24 01:34:00,5.22095,5.22268,5.22095,5.22195,18000000.0
2007-10-24 01:35:00,5.22128,5.2224,5.22115,5.22209,12000000.0
2007-10-24 01:36:00,5.22199,5.22275,5.22142,5.22275,16000000.0
2007-10-24 01:37:00,5.22157,5.22272,5.22122,5.22223,15000000.0
2007-10-24 01:38:00,5.22108,5.22248,5.22108,5.22181,18000000.0
2007-10-24 01:39:00,5.22171,5.2221,5.22135,5.2214,10000000.0
2007-10-24 01:40:00,5.2227,5.2227,5.22149,5.22149,11000000.0
2007-10-24 01:41:00,5.22228,5.22231,5.22119,5.22204,16000000.0
2007-10-24 01:42:00,5.22181,5.22294,5.22149,5.22149,14000000.0
2007-10-24 01:43:00,5.2221,5.22306,5.22193,5.22244,16000000.0
2007-10-24 01:44:00,5.22246,5.2232,5.22246,5.22275,15000000.0
2007-10-24 01:45:00,5.22316,5.22327,5.22194,5.22245,16000000.0
2007-10-24 01:46:00,5.22215,5.22273,5.22197,5.22243,9000000.0
2007-10-24 01:47:00,5.22257,5.22287,5.22206,5.22236,17000000.0
2007-10-24 01:48:00,5.22167,5.22256,5.22167,5.22212,16000000.0
2007-10-24 01:49:00,5.22235,5.22235,5.22215,5.22235,10000000.0
2007-10-24 01:50:00,5.22206,5.22242,5.22146,5.22242,11000000.0
2007-10-24 01:51:00,5.22203,5.22259,5.22152,5.22152,12000000.0
2007-10-24 01:52:00,5.22218,5.22303,5.22209,5.22215,12000000.0
2007-10-24 01:53:00,5.2224,5.22312,5.22168,5.22213,18000000.0
2007-10-24 01:54:00,5.22256,5.22261,5.22165,5.22215,14000000.0
2007-10-24 01:55:00,5.22178,5.22248,5.22119,5.22168,18000000.0
2007-10-24 01:56:00,5.22225,5.22233,5.22205,5.2222,8000000.0
2007-10-24 01:57:00,5.22238,5.22278,5.22127,5.22219,13000000.0
2007-10-24 01:58:00,5.22307,5.22316,5.22183,5.22214,11000000.0
2007-10-24 01:59:00,5.22203,5.22303,5.22203,5.22272,11000000.0
2007-10-24 02:00:00,5.22314,5.22354,5.22256,5.22299,16000000.0
2007-10-24 02:01:00,5.22348,5.22398,5.22269,5.22331,21000000.0
2007-10-24 02:02:00,5.22397,5.22421,5.22325,5.2238,10000000.0
2007-10-24 02:03:00,5.22338,5.22404,5.22338,5.22365,8000000.0
2007-10-24 02:04:00,5.22358,5.22442,5.22332,5.22334,14000000.0
2007-10-24 02:05:00,5.22305,5.22431,5.22305,5.22364,14000000.0
2007-10-24 02:06:00,5.22385,5.22415,5.22324,5.22373,15000000.0
2007-10-24 02:07:00,5.22342,5.2239,5.22281,5.22327,10000000.0
2007-10-24 02:08:00,5.22356,5.2244,5.22325,5.22367,16000000.0
2007-10-24 02:09:00,5.22424,5.22424,5.22308,5.22382,18000000.0
2007-10-24 02:10:00,5.22321,5.22389,5.22266,5.22324,16000000.0
2007-10-24 02:11:00,5.22398,5.22398,5.22259,5.22301,14000000.0
2007-10-24 02:12:00,5.22242,5.22367,5.22216,5.22312,10000000.0
2007-10-24 02:13:00,5.22318,5.22411,5.22259,5.22261,15000000.0
2007-10-24 02:14:00,5.22324,5.2233,5.22215,5.22261,19000000.0
2007-10-24 02:15:00,5.22301,5.22328,5.22229,5.22239,12000000.0
2007-10-24 02:16:00,5.22313,5.22352,5.22273,5.22345,18000000.0
2007-10-24 02:17:00,5.22298,5.2235,5.22246,5.22297,14000000.0
2007-10-24 02:18:00,5.22293,5.22378,5.22255,5.22348,12000000.0
2007-10-24 02:19:00,5.22294,5.2232,5.22182,5.22298,14000000.0
2007-10-24 02:20:00,5.22234,5.22377,5.22234,5.22266,13000000.0
2007-10-24 02:21:00,5.22296,5.2231,5.22233,5.22301,15000000.0
2007-10-24 02:22:00,5.22261,5.2235,5.22215,5.22266,13000000.0
2007-10-24 02:23:00,5.22298,5.22409,5.22298,5.2234,16000000.0
2007-10-24 02:24:00,5.22318,5.22412,5.2231,5.22346,17000000.0
2007-10-24 02:25:00,5.22359,5.22376,5.22343,5.2237,10000000.0
2007-10-24 02:26:00,5.22319,5.22329,5.22207,5.22239,13000000.0
2007-10-24 02:27:00,5.22269,5.22319,5.22233,5.2224,7000000.0
2007-10-24 02:28:00,5.22228,5.22305,5.22228,5.22254,9000000.0
2007-10-24 02:29:00,5.22261,5.22353,5.22261,5.22353,20000000.0
2007-10-24 02:30:00,5.22207,5.22339,5.22207,5.22288,11000000.0
2007-10-24 02:31:00,5.22275,5.22316,5.22218,5.22279,9000000.0
2007-10-24 02:32:00,5.22265,5.22319,5.2221,5.22316,13000000.0
2007-10-24 02:33:00,5.22238,5.22352,5.22184,5.22352,14000000.0
2007-10-24 02:34:00,5.22361,5.22386,5.22239,5.22363,17000000.0
2007-10-24 02:35:00,5.2236,5.22385,5.22281,5.22281,15000000.0
2007-10-24 02:36:00,5.22315,5.2243,5.22315,5.22339,14000000.0
2007-10-24 02:37:00,5.22295,5.22365,5.22249,5.22249,13000000.0
2007-10-24 02:38:00,5.22325,5.22364,5.22279,5.22293,14000000.0
2007-10-24 02:39:00,5.22395,5.22518,5.22336,5.22481,15000000.0
2007-10-24 02:40:00,5.22519,5.22529,5.22413,5.22464,12000000.0
2007-10-24 02:41:00,5.22457,5.22503,5.2238,5.22404,13000000.0
2007-10-24 02:42:00,5.2246,5.22472,5.22449,5.22467,16000000.0
2007-10-24 02:43:00,5.22447,5.22464,5.22396,5.22396,18000000.0
2007-10-24 02:44:00,5.22514,5.22556,5.22449,5.22556,10000000.0
2007-10-24 02:45:00,5.22502,5.2253,5.22442,5.22488,14000000.0
2007-10-24 02:46:00,5.22497,5.2258,5.22485,5.22522,18000000.0
2007-10-24 02:47:00,5.225,5.22683,5.225,5.22683,17000000.0
2007-10-24 02:48:00,5.22696,5.22696,5.22593,5.22611,7000000.0
2007-10-24 02:49:00,5.22645,5.22667,5.2253,5.22595,13000000.0
2007-10-24 02:50:00,5.22581,5.22625,5.22562,5.22618,14000000.0
2007-10-24 02:51:00,5.22524,5.22647,5.22524,5.22575,15000000.0
2007-10-24 02:52:00,5.22587,5.22633,5.22523,5.22599,15000000.0
2007-10-24 02:53:00,5.22494,5.22617,5.22494,5.22593,9000000.0
2007-10-24 02:54:00,5.22604,5.22653,5.2252,5.22545,13000000.0
2007-10-24 02:55:00,5.2264,5.22644,5.22524,5.22529,11000000.0
2007-10-24 02:56:00,5.22482,5.226,5.2244,5.22599,18000000.0
2007-10-24 02:57:00,5.22562,5.22591,5.22419,5.22549,13000000.0
2007-10-24 02:58:00,5.22484,5.22484,5.22329,5.22329,9000000.0
2007-10-24 02:59:00,5.22413,5.22468,5.22363,5.22383,14000000.0
2007-10-24 03:00:00,5.22349,5.22449,5.22349,5.22421,11000000.0
2007-10-24 03:01:00,5.22381,5.22415,5.22317,5.22376,11000000.0
2007-10-24 03:02:00,5.22351,5.22478,5.2231,5.22478,11000000.0
2007-10-24 03:03:00,5.2246,5.22513,5.22393,5.22422,23000000.0
2007-10-24 03:04:00,5.22453,5.22473,5.22384,5.22426,11000000.0
2007-10-24 03:05:00,5.22434,5.22474,5.22356,5.22411,17000000.0
2007-10-24 03:06:00,5.22471,5.22471,5.22348,5.22373,9000000.0
2007-10-24 03:07:00,5.22412,5.22447,5.22316,5.22447,15000000.0
2007-10-24 03:08:00,5.22489,5.22489,5.22329,5.22371,12000000.0
2007-10-24 03:09:00,5.22454,5.22486,5.22362,5.22384,15000000.0
2007-10-24 03:10:00,5.22442,5.22468,5.22364,5.2243,19000000.0
2007-10-24 03:11:00,5.22344,5.22447,5.22329,5.22329,15000000.0
2007-10-24 03:12:00,5.22349,5.22392,5.22283,5.2232,18000000.0
2007-10-24 03:13:00,5.2237,5.22434,5.22306,5.22337,18000000.0
2007-10-24 03:14:00,5.22321,5.22416,5.22315,5.22355,10000000.0
2007-10-24 03:15:00,5.22389,5.22389,5.22293,5.22349,7000000.0
2007-10-24 03:16:00,5.22311,5.22327,5.22221,5.22281,8000000.0
2007-10-24 03:17:00,5.22297,5.22322,5.22176,5.222,10000000.0
2007-10-24 03:18:00,5.22355,5.22355,5.22191,5.22213,15000000.0
2007-10-24 03:19:00,5.22216,5.22272,5.22182,5.2224,10000000.0
2007-10-24 03:20:00,5.22264,5.22319,5.22214,5.22254,16000000.0
2007-10-24 03:21:00,5.22269,5.22291,5.22175,5.2225,11000000.0
2007-10-24 03:22:00,5.22179,5.22335,5.22177,5.22283,10000000.0
2007-10-24 03:23:00,5.22234,5.22319,5.22234,5.22268,12000000.0
2007-10-24 03:24:00,5.22273,5.22339,5.22261,5.22284,13000000.0
2007-10-24 03:25:00,5.22285,5.22309,5.22231,5.22256,11000000.0
2007-10-24 03:26:00,5.2217,5.22235,5.22134,5.22206,13000000.0
2007-10-24 03:27:00,5.22226,5.2229,5.22186,5.22233,14000000.0
2007-10-24 03:28:00,5.22199,5.22297,5.22187,5.22237,18000000.0
2007-10-24 03:29:00,5.22277,5.22295,5.22209,5.22242,15000000.0
2007-10-24 03:30:00,5.22294,5.2232,5.22166,5.2224,10000000.0
2007-10-24 03:31:00,5.22174,5.22214,5.2209,5.2219,13000000.0
2007-10-24 03:32:00,5.22209,5.22235,5.22122,5.22187,16000000.0
2007-10-24 03:33:00,5.22164,5.22279,5.22072,5.22151,13000000.0
2007-10-24 03:34:00,5.22113,5.2217,5.2199,5.22026,16000000.0
2007-10-24 03:35:00,5.2198,5.22025,5.2191,5.21965,10000000.0
2007-10-24 03:36:00,5.21938,5.22134,5.21913,5.22093,11000000.0
2007-10-24 03:37:00,5.22124,5.22136,5.21998,5.21998,13000000.0
2007-10-24 03:38:00,5.21995,5.2209,5.21963,5.22035,13000000.0
2007-10-24 03:39:00,5.22022,5.22097,5.21965,5.2207,13000000.0
2007-10-24 03:40:00,5.22122,5.22122,5.21846,5.21846,12000000.0
2007-10-24 03:41:00,5.22,5.22,5.21845,5.21895,16000000.0
2007-10-24 03:42:00,5.21902,5.22016,5.21857,5.21995,21000000.0
2007-10-24 03:43:00,5.21947,5.2204,5.21924,5.21924,18000000.0
2007-10-24 03:44:00,5.21916,5.22033,5.21916,5.2203,15000000.0
2007-10-24 03:45:00,5.21989,5.22032,5.21942,5.21993,9000000.0
2007-10-24 03:46:00,5.22046,5.22068,5.21957,5.22027,8000000.0
2007-10-24 03:47:00,5.22131,5.22131,5.22049,5.22068,11000000.0
2007-10-24 03:48:00,5.22103,5.22135,5.22037,5.22094,9000000.0
2007-10-24 03:49:00,5.22134,5.22185,5.22069,5.22178,16000000.0
2007-10-24 03:50:00,5.22095,5.22235,5.22095,5.22143,19000000.0
2007-10-24 03:51:00,5.22154,5.222,5.22044,5.22044,9000000.0
2007-10-24 03:52:00,5.22069,5.22121,5.21995,5.22038,19000000.0
2007-10-24 03:53:00,5.22097,5.22097,5.2199,5.22004,10000000.0
2007-10-24 03:54:00,5.21966,5.22103,5.2196,5.2204,17000000.0
2007-10-24 03:55:00,5.22038,5.22083,5.21967,5.22066,16000000.0
2007-10-24 03:56:00,5.22016,5.22101,5.22006,5.22066,7000000.0
2007-10-24 03:57:00,5.2213,5.22249,5.22079,5.22189,11000000.0
2007-10-24 03:58:00,5.2211,5.22252,5.2211,5.22182,12000000.0
2007-10-24 03:59:00,5.22109,5.22266,5.22098,5.22255,17000000.0
2007-10-24 04:00:00,5.2209,5.222,5.22074,5.22165,12000000.0
2007-10-24 04:01:00,5.22081,5.22189,5.22067,5.22148,16000000.0
2007-10-24 04:02:00,5.22019,5.22144,5.22019,5.22089,14000000.0
2007-10-24 04:03:00,5.22121,5.22185,5.22091,5.22153,12000000.0
2007-10-24 04:04:00,5.22128,5.2222,5.22081,5.22091,16000000.0
2007-10-24 04:05:00,5.22155,5.22305,5.22155,5.22264,13000000.0
2007-10-24 04:06:00,5.22151,5.22294,5.22151,5.22262,16000000.0
2007-10-24 04:07:00,5.22255,5.22284,5.22192,5.22225,13000000.0
2007-10-24 04:08:00,5.22178,5.22275,5.22173,5.22233,14000000.0
2007-10-24 04:09:00,5.2215,5.22231,5.22139,5.22191,10000000.0
2007-10-24 04:10:00,5.22113,5.22169,5.22059,5.22114,12000000.0
2007-10-24 04:11:00,5.22076,5.2219,5.22045,5.22143,14000000.0
2007-10-24 04:12:00,5.22163,5.22273,5.22093,5.2212,19000000.0
2007-10-24 04:13:00,5.22227,5.22261,5.22179,5.22216,20000000.0
2007-10-24 04:14:00,5.2222,5.22254,5.22131,5.22168,12000000.0
2007-10-24 04:15:00,5.22092,5.22166,5.22076,5.22148,8000000.0
2007-10-24 04:16:00,5.22073,5.22239,5.22073,5.22182,13000000.0
2007-10-24 04:17:00,5.22189,5.22278,5.22152,5.22159,15000000.0
2007-10-24 04:18:00,5.22198,5.2227,5.22156,5.22171,9000000.0
2007-10-24 04:19:00,5.22254,5.22317,5.222,5.22276,12000000.0
2007-10-24 04:20:00,5.22325,5.22325,5.22207,5.22243,9000000.0
2007-10-24 04:21:00,5.22242,5.22304,5.2216,5.2221,17000000.0
2007-10-24 04:22:00,5.22232,5.22232,5.22204,5.22205,14000000.0
2007-10-24 04:23:00,5.22223,5.22228,5.22196,5.22196,10000000.0
2007-10-24 04:24:00,5.22229,5.2229,5.22215,5.22258,12000000.0
2007-10-24 04:25:00,5.22303,5.22314,5.22212,5.22254,10000000.0
2007-10-24 04:26:00,5.22522,5.23,5.22322,5.22322,7000000.0
2007-10-24 04:27:00,5.22295,5.22332,5.22212,5.22257,15000000.0
2007-10-24 04:28:00,5.22129,5.22224,5.22129,5.22224,7000000.0
2007-10-24 04:29:00,5.22279,5.22316,5.22237,5.2225,14000000.0
2007-10-24 04:30:00,5.22243,5.23064,5.22243,5.22423,11000000.0
2007-10-24 04:31:00,5.22334,5.23118,5.22293,5.22473,15000000.0
2007-10-24 04:32:00,5.22194,5.22306,5.22194,5.22253,17000000.0
2007-10-24 04:33:00,5.22169,5.22868,5.22159,5.22203,14000000.0
2007-10-24 04:34:00,5.22216,5.22828,5.22187,5.22249,9000000.0
2007-10-24 04:35:00,5.22091,5.22168,5.22091,5.22168,12000000.0
2007-10-24 04:36:00,5.22313,5.22977,5.2228,5.22314,12000000.0
2007-10-24 04:37:00,5.22358,5.22972,5.22358,5.22371,12000000.0
2007-10-24 04:38:00,5.22054,5.22143,5.22054,5.22127,11000000.0
2007-10-24 04:39:00,5.22161,5.22181,5.22047,5.22132,17000000.0
2007-10-24 04:40:00,5.22059,5.22889,5.22059,5.22318,9000000.0
2007-10-24 04:41:00,5.22129,5.22201,5.22077,5.22196,10000000.0
2007-10-24 04:42:00,5.22069,5.22186,5.22069,5.22159,8000000.0
2007-10-24 04:43:00,5.22176,5.22209,5.22088,5.22152,18000000.0
2007-10-24 04:44:00,5.22185,5.22196,5.22174,5.22191,9000000.0
2007-10-24 04:45:00,5.22181,5.22192,5.22169,5.22176,9000000.0
2007-10-24 04:46:00,5.22155,5.22155,5.22135,5.22155,16000000.0
2007-10-24 04:47:00,5.22302,5.22976,5.22197,5.22197,12000000.0
2007-10-24 04:48:00,5.22136,5.23007,5.22136,5.22338,10000000.0
2007-10-24 04:49:00,5.22164,5.22189,5.22161,5.22172,16000000.0
2007-10-24 04:50:00,5.2215,5.22189,5.22087,5.22098,16000000.0
2007-10-24 04:51:00,5.22082,5.22212,5.22074,5.22074,20000000.0
2007-10-24 04:52:00,5.22195,5.22195,5.22039,5.22134,13000000.0
2007-10-24 04:53:00,5.22219,5.22914,5.22135,5.22135,11000000.0
2007-10-24 04:54:00,5.22167,5.22167,5.22049,5.22102,11000000.0
2007-10-24 04:55:00,5.22085,5.22105,5.22085,5.22105,12000000.0
2007-10-24 04:56:00,5.2213,5.22144,5.2208,5.22099,16000000.0
2007-10-24 04:57:00,5.22174,5.22174,5.22127,5.22172,7000000.0
2007-10-24 04:58:00,5.22151,5.22175,5.22144,5.2215,13000000.0
2007-10-24 04:59:00,5.22085,5.22105,5.22085,5.22098,17000000.0
2007-10-24 05:00:00,5.22181,5.22905,5.22175,5.22188,10000000.0
2007-10-24 05:01:00,5.22179,5.22179,5.22138,5.22145,13000000.0
2007-10-24 05:02:00,5.22179,5.22872,5.221,5.22107,18000000.0
2007-10-24 05:03:00,5.22034,5.22042,5.22026,5.22026,9000000.0
2007-10-24 05:04:00,5.22174,5.22203,5.22099,5.22127,12000000.0
2007-10-24 05:05:00,5.23053,5.23053,5.22323,5.22344,10000000.0
2007-10-24 05:06:00,5.22116,5.2223,5.22085,5.22187,20000000.0
2007-10-24 05:07:00,5.23001,5.23001,5.22279,5.22313,10000000.0
2007-10-24 05:08:00,5.22199,5.22253,5.22131,5.2219,17000000.0
2007-10-24 05:09:00,5.22205,5.22205,5.22185,5.22205,15000000.0
2007-10-24 05:10:00,5.22147,5.22212,5.22147,5.22202,10000000.0
2007-10-24 05:11:00,5.22213,5.22248,5.22155,5.22248,16000000.0
2007-10-24 05:12:00,5.23157,5.23157,5.22297,5.22297,7000000.0
2007-10-24 05:13:00,5.23078,5.23078,5.22245,5.22245,12000000.0
2007-10-24 05:14:00,5.2214,5.22171,5.22068,5.22068,14000000.0
2007-10-24 05:15:00,5.22059,5.22158,5.22047,5.22066,16000000.0
2007-10-24 05:16:00,5.22094,5.22127,5.2203,5.2203,15000000.0
2007-10-24 05:17:00,5.22111,5.22129,5.22048,5.22048,10000000.0
2007-10-24 05:18:00,5.22135,5.22142,5.22106,5.22106,13000000.0
2007-10-24 05:19:00,5.22116,5.22147,5.22061,5.22101,13000000.0
2007-10-24 05:20:00,5.22075,5.2285,5.22075,5.22232,20000000.0
2007-10-24 05:21:00,5.22335,5.2271,5.22232,5.22243,9000000.0
2007-10-24 05:22:00,5.22256,5.22868,5.22138,5.22166,17000000.0
2007-10-24 05:23:00,5.22001,5.22117,5.21992,5.22,14000000.0
2007-10-24 05:24:00,5.22048,5.22155,5.21964,5.22092,19000000.0
2007-10-24 05:25:00,5.22109,5.2292,5.22109,5.22264,13000000.0
2007-10-24 05:26:00,5.22165,5.22191,5.22067,5.2215,13000000.0
2007-10-24 05:27:00,5.22181,5.22197,5.22091,5.22138,13000000.0
2007-10-24 05:28:00,5.22235,5.22235,5.2207,5.22157,10000000.0
2007-10-24 05:29:00,5.22068,5.22199,5.22068,5.22197,17000000.0
2007-10-24 05:30:00,5.22166,5.22954,5.22166,5.22276,21000000.0
2007-10-24 05:31:00,5.2217,5.22212,5.22096,5.22132,13000000.0
2007-10-24 05:32:00,5.2304,5.2304,5.22233,5.22233,16000000.0
2007-10-24 05:33:00,5.2212,5.22135,5.22002,5.22018,13000000.0
2007-10-24 05:34:00,5.22108,5.2216,5.2201,5.22052,13000000.0
2007-10-24 05:35:00,5.2212,5.22998,5.2212,5.2234,14000000.0
2007-10-24 05:36:00,5.22111,5.22181,5.2206,5.22138,18000000.0
2007-10-24 05:37:00,5.22093,5.2217,5.22055,5.2211,12000000.0
2007-10-24 05:38:00,5.22149,5.22203,5.22077,5.22077,13000000.0
2007-10-24 05:39:00,5.2221,5.22902,5.2221,5.22245,21000000.0
2007-10-24 05:40:00,5.22335,5.22988,5.22203,5.22203,14000000.0
2007-10-24 05:41:00,5.22305,5.22951,5.22179,5.22179,13000000.0
2007-10-24 05:42:00,5.22198,5.22213,5.22095,5.22116,8000000.0
2007-10-24 05:43:00,5.23088,5.23088,5.22371,5.22371,13000000.0
2007-10-24 05:44:00,5.22317,5.2297,5.22298,5.22298,13000000.0
2007-10-24 05:45:00,5.22395,5.23114,5.22351,5.2244,24000000.0
2007-10-24 05:46:00,5.22405,5.23024,5.22405,5.22441,14000000.0
2007-10-24 05:47:00,5.22236,5.22978,5.22236,5.22406,11000000.0
2007-10-24 05:48:00,5.22424,5.23128,5.22372,5.22482,18000000.0
2007-10-24 05:49:00,5.22551,5.22902,5.22452,5.22452,10000000.0
2007-10-24 05:50:00,5.22239,5.22311,5.22212,5.22244,10000000.0
2007-10-24 05:51:00,5.2249,5.22828,5.22344,5.22344,11000000.0
2007-10-24 05:52:00,5.22481,5.23121,5.22277,5.2232,19000000.0
2007-10-24 05:53:00,5.22372,5.22994,5.22321,5.22409,15000000.0
2007-10-24 05:54:00,5.22325,5.22808,5.22269,5.22485,7000000.0
2007-10-24 05:55:00,5.22434,5.22992,5.22378,5.22378,12000000.0
2007-10-24 05:56:00,5.22189,5.22238,5.221,5.22107,16000000.0
2007-10-24 05:57:00,5.23139,5.23139,5.22206,5.22206,11000000.0
2007-10-24 05:58:00,5.22201,5.23053,5.22139,5.22139,22000000.0
2007-10-24 05:59:00,5.2247,5.22837,5.22247,5.22247,9000000.0
2007-10-24 06:00:00,5.22372,5.23066,5.22173,5.22291,17000000.0
2007-10-24 06:01:00,5.22196,5.22224,5.22092,5.22133,18000000.0
2007-10-24 06:02:00,5.22119,5.22163,5.22088,5.22091,18000000.0
2007-10-24 06:03:00,5.22175,5.22224,5.22117,5.22211,16000000.0
2007-10-24 06:04:00,5.23171,5.23171,5.22212,5.22221,8000000.0
2007-10-24 06:05:00,5.22173,5.22287,5.22173,5.22279,10000000.0
2007-10-24 06:06:00,5.23246,5.23246,5.22335,5.22335,27000000.0
2007-10-24 06:07:00,5.22227,5.22264,5.2222,5.2222,17000000.0
2007-10-24 06:08:00,5.22255,5.22353,5.22158,5.22287,14000000.0
2007-10-24 06:09:00,5.22322,5.22322,5.22232,5.22262,13000000.0
2007-10-24 06:10:00,5.22334,5.23052,5.22334,5.22408,14000000.0
2007-10-24 06:11:00,5.22381,5.22993,5.22309,5.22309,16000000.0
2007-10-24 06:12:00,5.22353,5.23053,5.22299,5.22342,17000000.0
2007-10-24 06:13:00,5.22239,5.22328,5.222,5.22234,14000000.0
2007-10-24 06:14:00,5.22175,5.22316,5.22175,5.22253,12000000.0
2007-10-24 06:15:00,5.22257,5.22369,5.22257,5.22285,13000000.0
2007-10-24 06:16:00,5.22408,5.23164,5.22373,5.22415,14000000.0
2007-10-24 06:17:00,5.2229,5.2229,5.22267,5.22272,11000000.0
2007-10-24 06:18:00,5.22421,5.23026,5.22354,5.22394,12000000.0
2007-10-24 06:19:00,5.22488,5.23182,5.22269,5.2238,19000000.0
2007-10-24 06:20:00,5.22289,5.22436,5.22289,5.22345,11000000.0
2007-10-24 06:21:00,5.22514,5.22597,5.22432,5.2251,9000000.0
2007-10-24 06:22:00,5.22559,5.22559,5.22391,5.22454,22000000.0
2007-10-24 06:23:00,5.22426,5.22464,5.22308,5.22414,18000000.0
2007-10-24 06:24:00,5.22374,5.22538,5.22374,5.22393,8000000.0
2007-10-24 06:25:00,5.22417,5.22525,5.22381,5.22381,9000000.0
2007-10-24 06:26:00,5.22478,5.22478,5.22324,5.22387,13000000.0
2007-10-24 06:27:00,5.22429,5.22444,5.22304,5.22383,15000000.0
2007-10-24 06:28:00,5.22331,5.22499,5.22331,5.22351,18000000.0
2007-10-24 06:29:00,5.22339,5.22357,5.22217,5.22318,16000000.0
2007-10-24 06:30:00,5.22366,5.22444,5.22286,5.22444,10000000.0
2007-10-24 06:31:00,5.22451,5.22625,5.2245,5.22451,13000000.0
2007-10-24 06:32:00,5.22521,5.22557,5.2244,5.22505,10000000.0
2007-10-24 06:33:00,5.22607,5.22635,5.22445,5.22468,10000000.0
2007-10-24 06:34:00,5.22521,5.22596,5.22443,5.22569,15000000.0
2007-10-24 06:35:00,5.22529,5.22599,5.22425,5.22473,13000000.0
2007-10-24 06:36:00,5.22631,5.22682,5.22459,5.22579,23000000.0
2007-10-24 06:37:00,5.22665,5.22665,5.22513,5.22531,11000000.0
2007-10-24 06:38:00,5.22632,5.2271,5.22478,5.22578,17000000.0
2007-10-24 06:39:00,5.22584,5.22624,5.2244,5.2244,8000000.0
2007-10-24 06:40:00,5.22465,5.22544,5.22436,5.2247,15000000.0
2007-10-24 06:41:00,5.22576,5.22577,5.22423,5.22423,15000000.0
2007-10-24 06:42:00,5.22406,5.2245,5.22313,5.22345,16000000.0
2007-10-24 06:43:00,5.22342,5.22421,5.22229,5.22362,12000000.0
2007-10-24 06:44:00,5.22319,5.22498,5.22319,5.2239,13000000.0
2007-10-24 06:45:00,5.22461,5.22543,5.22422,5.22447,14000000.0
2007-10-24 06:46:00,5.22501,5.22584,5.22405,5.22502,12000000.0
2007-10-24 06:47:00,5.22419,5.22473,5.22376,5.22379,11000000.0
2007-10-24 06:48:00,5.22465,5.22566,5.22385,5.22492,15000000.0
2007-10-24 06:49:00,5.22452,5.22554,5.22406,5.2252,17000000.0
2007-10-24 06:50:00,5.22459,5.22464,5.2233,5.22458,13000000.0
2007-10-24 06:51:00,5.22363,5.22456,5.22337,5.22456,8000000.0
2007-10-24 06:52:00,5.2235,5.22476,5.2234,5.22415,14000000.0
2007-10-24 06:53:00,5.22377,5.22459,5.22356,5.2239,13000000.0
2007-10-24 06:54:00,5.22366,5.22366,5.2232,5.22348,8000000.0
2007-10-24 06:55:00,5.2244,5.22454,5.22373,5.22429,10000000.0
2007-10-24 06:56:00,5.22435,5.22435,5.22384,5.22389,11000000.0
2007-10-24 06:57:00,5.22355,5.22597,5.22355,5.22493,17000000.0
2007-10-24 06:58:00,5.22575,5.22593,5.22448,5.22473,12000000.0
2007-10-24 06:59:00,5.22511,5.22511,5.22385,5.22385,14000000.0
2007-10-24 07:00:00,5.22581,5.22589,5.22398,5.22459,11000000.0
2007-10-24 07:01:00,5.22465,5.22529,5.22378,5.22378,10000000.0
2007-10-24 07:02:00,5.22527,5.22621,5.22437,5.2247,14000000.0
2007-10-24 07:03:00,5.22591,5.22609,5.22455,5.22518,7000000.0
2007-10-24 07:04:00,5.22472,5.22591,5.22444,5.22532,16000000.0
2007-10-24 07:05:00,5.22547,5.22575,5.22431,5.22497,15000000.0
2007-10-24 07:06:00,5.22521,5.22566,5.22441,5.22477,16000000.0
2007-10-24 07:07:00,5.22512,5.22527,5.2241,5.22431,12000000.0
2007-10-24 07:08:00,5.22462,5.22481,5.22379,5.22471,8000000.0
2007-10-24 07:09:00,5.22432,5.2249,5.22385,5.22438,8000000.0
2007-10-24 07:10:00,5.22505,5.22558,5.22403,5.22403,16000000.0
2007-10-24 07:11:00,5.22571,5.22581,5.22399,5.22442,17000000.0
2007-10-24 07:12:00,5.22536,5.22536,5.22469,5.22488,20000000.0
2007-10-24 07:13:00,5.22517,5.22568,5.22475,5.2251,18000000.0
2007-10-24 07:14:00,5.22526,5.22593,5.22517,5.22565,11000000.0
2007-10-24 07:15:00,5.22538,5.22609,5.22449,5.2253,18000000.0
2007-10-24 07:16:00,5.22504,5.22598,5.22436,5.22598,18000000.0
2007-10-24 07:17:00,5.22493,5.22605,5.22457,5.22457,12000000.0
2007-10-24 07:18:00,5.2251,5.22659,5.22451,5.22597,18000000.0
2007-10-24 07:19:00,5.22565,5.22716,5.22528,5.22679,14000000.0
2007-10-24 07:20:00,5.2257,5.22689,5.22504,5.22504,18000000.0
2007-10-24 07:21:00,5.22673,5.22673,5.22436,5.22575,13000000.0
2007-10-24 07:22:00,5.22394,5.22528,5.22394,5.2247,14000000.0
2007-10-24 07:23:00,5.22503,5.22539,5.22385,5.22385,15000000.0
2007-10-24 07:24:00,5.22414,5.22452,5.22339,5.22374,16000000.0
2007-10-24 07:25:00,5.22472,5.22472,5.22321,5.22382,15000000.0
2007-10-24 07:26:00,5.2239,5.22488,5.22361,5.22423,13000000.0
2007-10-24 07:27:00,5.22391,5.2243,5.22352,5.22407,12000000.0
2007-10-24 07:28:00,5.22402,5.22502,5.22351,5.22502,22000000.0
2007-10-24 07:29:00,5.22373,5.22441,5.22324,5.22389,16000000.0
2007-10-24 07:30:00,5.22383,5.22465,5.22302,5.22326,14000000.0
2007-10-24 07:31:00,5.22326,5.22411,5.22296,5.22407,13000000.0
2007-10-24 07:32:00,5.2233,5.22424,5.22275,5.22371,9000000.0
2007-10-24 07:33:00,5.22408,5.22408,5.22353,5.22373,7000000.0
2007-10-24 07:34:00,5.22383,5.22444,5.22299,5.22299,18000000.0
2007-10-24 07:35:00,5.22475,5.22475,5.22374,5.22428,9000000.0
2007-10-24 07:36:00,5.22461,5.22571,5.22406,5.22495,13000000.0
2007-10-24 07:37:00,5.22497,5.22571,5.2243,5.22571,11000000.0
2007-10-24 07:38:00,5.22431,5.22569,5.22415,5.22569,11000000.0
2007-10-24 07:39:00,5.22388,5.22509,5.22363,5.22377,19000000.0
2007-10-24 07:40:00,5.22439,5.22483,5.22378,5.22378,11000000.0
2007-10-24 07:41:00,5.22511,5.22526,5.22384,5.22391,7000000.0
2007-10-24 07:42:00,5.2243,5.22465,5.22373,5.22376,13000000.0
2007-10-24 07:43:00,5.22396,5.22472,5.22356,5.22472,14000000.0
2007-10-24 07:44:00,5.22405,5.22498,5.22296,5.22296,10000000.0
2007-10-24 07:45:00,5.22463,5.22474,5.22347,5.22381,8000000.0
2007-10-24 07:46:00,5.22398,5.22452,5.22322,5.22362,13000000.0
2007-10-24 07:47:00,5.22448,5.22455,5.22306,5.22373,15000000.0
2007-10-24 07:48:00,5.22342,5.22394,5.2228,5.2234,13000000.0
2007-10-24 07:49:00,5.22312,5.2239,5.22279,5.22356,10000000.0
2007-10-24 07:50:00,5.22353,5.22424,5.22281,5.22424,17000000.0
2007-10-24 07:51:00,5.22391,5.22456,5.22314,5.22396,16000000.0
2007-10-24 07:52:00,5.22418,5.22457,5.2232,5.22335,13000000.0
2007-10-24 07:53:00,5.2241,5.22566,5.2241,5.22566,10000000.0
2007-10-24 07:54:00,5.22378,5.22532,5.22346,5.22446,11000000.0
2007-10-24 07:55:00,5.22669,5.22669,5.22491,5.22491,12000000.0
2007-10-24 07:56:00,5.2248,5.2257,5.22431,5.22556,13000000.0
2007-10-24 07:57:00,5.22458,5.22542,5.22458,5.22464,8000000.0
2007-10-24 07:58:00,5.22582,5.22582,5.22445,5.22481,14000000.0
2007-10-24 07:59:00,5.22515,5.22588,5.22423,5.22423,15000000.0
2007-10-24 08:00:00,5.22359,5.22494,5.2234,5.22395,10000000.0
2007-10-24 08:01:00,5.22385,5.22502,5.22348,5.22369,13000000.0
2007-10-24 08:02:00,5.22506,5.22506,5.22403,5.22403,14000000.0
2007-10-24 08:03:00,5.22412,5.22487,5.22324,5.22378,12000000.0
2007-10-24 08:04:00,5.22466,5.22466,5.22262,5.2233,16000000.0
2007-10-24 08:05:00,5.22339,5.22422,5.22258,5.22325,14000000.0
2007-10-24 08:06:00,5.22371,5.22391,5.22198,5.22391,19000000.0
2007-10-24 08:07:00,5.22398,5.2243,5.2227,5.22294,19000000.0
2007-10-24 08:08:00,5.22466,5.22489,5.22356,5.22489,11000000.0
2007-10-24 08:09:00,5.22323,5.22524,5.22323,5.2239,10000000.0
2007-10-24 08:10:00,5.22502,5.22535,5.22407,5.22463,16000000.0
2007-10-24 08:11:00,5.22497,5.22502,5.22355,5.22413,9000000.0
2007-10-24 08:12:00,5.22463,5.22538,5.22452,5.22513,10000000.0
2007-10-24 08:13:00,5.22405,5.22495,5.22339,5.22495,11000000.0
2007-10-24 08:14:00,5.2246,5.22537,5.22393,5.22532,12000000.0
2007-10-24 08:15:00,5.22412,5.22609,5.22385,5.22479,15000000.0
2007-10-24 08:16:00,5.22637,5.22861,5.22567,5.22692,14000000.0
2007-10-24 08:17:00,5.22841,5.22854,5.22698,5.22746,10000000.0
2007-10-24 08:18:00,5.22783,5.22924,5.22762,5.22843,9000000.0
2007-10-24 08:19:00,5.22768,5.22983,5.22768,5.22983,11000000.0
2007-10-24 08:20:00,5.23018,5.23025,5.22842,5.22952,11000000.0
2007-10-24 08:21:00,5.22938,5.2311,5.22938,5.22959,20000000.0
2007-10-24 08:22:00,5.2304,5.23043,5.22927,5.22952,8000000.0
2007-10-24 08:23:00,5.22863,5.22957,5.2282,5.22957,12000000.0
2007-10-24 08:24:00,5.22931,5.22936,5.22803,5.22936,13000000.0
2007-10-24 08:25:00,5.22951,5.22951,5.22775,5.22836,12000000.0
2007-10-24 08:26:00,5.22817,5.22892,5.22707,5.22811,13000000.0
2007-10-24 08:27:00,5.22811,5.22967,5.22811,5.22893,11000000.0
2007-10-24 08:28:00,5.22927,5.23009,5.22895,5.22956,8000000.0
2007-10-24 08:29:00,5.22928,5.22941,5.22706,5.22906,12000000.0
2007-10-24 08:30:00,5.22902,5.22902,5.22737,5.22753,11000000.0
2007-10-24 08:31:00,5.22772,5.22892,5.22701,5.22892,10000000.0
2007-10-24 08:32:00,5.22913,5.22913,5.22712,5.22771,13000000.0
2007-10-24 08:33:00,5.22745,5.22821,5.2269,5.22768,11000000.0
2007-10-24 08:34:00,5.22758,5.22907,5.22665,5.22793,17000000.0
2007-10-24 08:35:00,5.22699,5.22798,5.22677,5.22798,11000000.0
2007-10-24 08:36:00,5.22678,5.22807,5.22678,5.22767,10000000.0
2007-10-24 08:37:00,5.22847,5.2293,5.22774,5.2293,9000000.0
2007-10-24 08:38:00,5.2278,5.22967,5.2278,5.22864,18000000.0
2007-10-24 08:39:00,5.22844,5.22958,5.22813,5.22861,8000000.0
2007-10-24 08:40:00,5.2301,5.23012,5.22863,5.22863,7000000.0
2007-10-24 08:41:00,5.22843,5.23002,5.22843,5.22865,16000000.0
2007-10-24 08:42:00,5.22913,5.22988,5.22805,5.22823,14000000.0
2007-10-24 08:43:00,5.22791,5.22923,5.22791,5.22923,12000000.0
2007-10-24 08:44:00,5.22951,5.23199,5.22951,5.23147,9000000.0
2007-10-24 08:45:00,5.23221,5.23267,5.23103,5.23151,18000000.0
2007-10-24 08:46:00,5.23207,5.23215,5.23115,5.23199,14000000.0
2007-10-24 08:47:00,5.23208,5.2323,5.23023,5.23039,18000000.0
2007-10-24 08:48:00,5.23091,5.23202,5.2307,5.23119,12000000.0
2007-10-24 08:49:00,5.23105,5.23208,5.2306,5.23208,14000000.0
2007-10-24 08:50:00,5.23124,5.23202,5.23057,5.23165,16000000.0
2007-10-24 08:51:00,5.23211,5.23255,5.23041,5.23141,21000000.0
2007-10-24 08:52:00,5.23214,5.23214,5.22985,5.2315,20000000.0
2007-10-24 08:53:00,5.23073,5.23124,5.23018,5.2302,7000000.0
2007-10-24 08:54:00,5.22952,5.23145,5.22952,5.23059,17000000.0
2007-10-24 08:55:00,5.2311,5.23116,5.23019,5.23116,12000000.0
2007-10-24 08:56:00,5.23172,5.2321,5.23049,5.23099,17000000.0
2007-10-24 08:57:00,5.23091,5.23091,5.22919,5.23003,16000000.0
2007-10-24 08:58:00,5.23082,5.23221,5.23009,5.23221,12000000.0
2007-10-24 08:59:00,5.23205,5.23273,5.23087,5.23174,13000000.0
2007-10-24 09:00:00,5.23214,5.23376,5.23214,5.23321,17000000.0
2007-10-24 09:01:00,5.23306,5.23364,5.23257,5.23364,13000000.0
2007-10-24 09:02:00,5.2325,5.23452,5.23245,5.23325,8000000.0
2007-10-24 09:03:00,5.23477,5.23615,5.23394,5.23615,16000000.0
2007-10-24 09:04:00,5.23707,5.23724,5.23592,5.23592,8000000.0
2007-10-24 09:05:00,5.23777,5.23916,5.23685,5.23916,11000000.0
2007-10-24 09:06:00,5.23961,5.24042,5.23858,5.24042,10000000.0
2007-10-24 09:07:00,5.24026,5.24096,5.2398,5.23997,10000000.0
2007-10-24 09:08:00,5.24027,5.24093,5.2392,5.24007,19000000.0
2007-10-24 09:09:00,5.23952,5.24136,5.23935,5.24098,16000000.0
2007-10-24 09:10:00,5.23877,5.23961,5.23877,5.23895,8000000.0
2007-10-24 09:11:00,5.23932,5.24241,5.23932,5.24123,11000000.0
2007-10-24 09:12:00,5.24177,5.24279,5.24061,5.24279,16000000.0
2007-10-24 09:13:00,5.24372,5.24374,5.24175,5.24344,15000000.0
2007-10-24 09:14:00,5.24203,5.24339,5.24046,5.24118,17000000.0
2007-10-24 09:15:00,5.24169,5.24169,5.24003,5.24045,12000000.0
2007-10-24 09:16:00,5.24087,5.24252,5.24043,5.24043,14000000.0
2007-10-24 09:17:00,5.2416,5.24213,5.24016,5.24102,14000000.0
2007-10-24 09:18:00,5.24118,5.24121,5.23899,5.2398,18000000.0
2007-10-24 09:19:00,5.24061,5.24061,5.23934,5.24006,14000000.0
2007-10-24 09:20:00,5.24009,5.24092,5.23898,5.23999,18000000.0
2007-10-24 09:21:00,5.24127,5.24142,5.23975,5.2401,17000000.0
2007-10-24 09:22:00,5.24027,5.24191,5.23946,5.24191,13000000.0
2007-10-24 09:23:00,5.2406,5.2416,5.24008,5.24122,12000000.0
2007-10-24 09:24:00,5.24209,5.24569,5.24196,5.24569,14000000.0
2007-10-24 09:25:00,5.24422,5.24472,5.24241,5.24241,9000000.0
2007-10-24 09:26:00,5.24172,5.24342,5.24092,5.24267,13000000.0
2007-10-24 09:27:00,5.24208,5.24297,5.24153,5.24205,13000000.0
2007-10-24 09:28:00,5.24327,5.24348,5.24104,5.24341,19000000.0
2007-10-24 09:29:00,5.24255,5.24379,5.24221,5.24271,14000000.0
2007-10-24 09:30:00,5.24343,5.24343,5.24136,5.24335,15000000.0
2007-10-24 09:31:00,5.24365,5.24496,5.24258,5.24496,11000000.0
2007-10-24 09:32:00,5.2446,5.24531,5.24337,5.24494,16000000.0
2007-10-24 09:33:00,5.24547,5.24741,5.24495,5.24741,9000000.0
2007-10-24 09:34:00,5.2474,5.2475,5.24521,5.24538,18000000.0
2007-10-24 09:35:00,5.24598,5.24651,5.24505,5.24568,14000000.0
2007-10-24 09:36:00,5.24487,5.24641,5.24394,5.24565,16000000.0
2007-10-24 09:37:00,5.24496,5.24496,5.24222,5.24372,20000000.0
2007-10-24 09:38:00,5.24211,5.24307,5.24133,5.24223,19000000.0
2007-10-24 09:39:00,5.24159,5.24233,5.23973,5.24004,16000000.0
2007-10-24 09:40:00,5.24049,5.24104,5.23926,5.23986,12000000.0
2007-10-24 09:41:00,5.24038,5.24066,5.23875,5.23992,18000000.0
2007-10-24 09:42:00,5.24007,5.24097,5.23954,5.24034,16000000.0
2007-10-24 09:43:00,5.24031,5.24132,5.24026,5.24049,15000000.0
2007-10-24 09:44:00,5.2397,5.24067,5.23803,5.23896,13000000.0
2007-10-24 09:45:00,5.23929,5.24125,5.23838,5.2411,13000000.0
2007-10-24 09:46:00,5.24091,5.24196,5.23931,5.23931,17000000.0
2007-10-24 09:47:00,5.2404,5.2404,5.23873,5.23998,13000000.0
2007-10-24 09:48:00,5.2394,5.24225,5.23888,5.24039,16000000.0
2007-10-24 09:49:00,5.23936,5.24048,5.23861,5.23977,17000000.0
2007-10-24 09:50:00,5.23981,5.24001,5.2384,5.23976,12000000.0
2007-10-24 09:51:00,5.23834,5.23922,5.23713,5.23873,16000000.0
2007-10-24 09:52:00,5.23771,5.23918,5.23763,5.23889,16000000.0
2007-10-24 09:53:00,5.23875,5.23971,5.23713,5.23713,15000000.0
2007-10-24 09:54:00,5.23894,5.23918,5.23724,5.23865,15000000.0
2007-10-24 09:55:00,5.23917,5.23964,5.23784,5.23957,15000000.0
2007-10-24 09:56:00,5.23885,5.2395,5.23468,5.23468,17000000.0
2007-10-24 09:57:00,5.2362,5.2362,5.23386,5.2347,12000000.0
2007-10-24 09:58:00,5.236,5.23756,5.23532,5.23756,14000000.0
2007-10-24 09:59:00,5.23694,5.23747,5.23543,5.23661,10000000.0
2007-10-24 10:00:00,5.23565,5.23741,5.23565,5.237,11000000.0
2007-10-24 10:01:00,5.2365,5.2379,5.23623,5.23637,24000000.0
2007-10-24 10:02:00,5.23765,5.23765,5.23645,5.2367,14000000.0
2007-10-24 10:03:00,5.2383,5.2391,5.23718,5.23885,16000000.0
2007-10-24 10:04:00,5.23935,5.23944,5.23801,5.23868,10000000.0
2007-10-24 10:05:00,5.23986,5.23986,5.23827,5.23835,10000000.0
2007-10-24 10:06:00,5.23789,5.23934,5.23783,5.23934,9000000.0
2007-10-24 10:07:00,5.23983,5.23983,5.23862,5.23903,11000000.0
2007-10-24 10:08:00,5.23892,5.23959,5.23889,5.23959,9000000.0
2007-10-24 10:09:00,5.23857,5.23985,5.23827,5.23983,11000000.0
2007-10-24 10:10:00,5.23999,5.23999,5.23868,5.23975,15000000.0
2007-10-24 10:11:00,5.23925,5.23962,5.23788,5.23962,16000000.0
2007-10-24 10:12:00,5.23893,5.23942,5.23769,5.23772,19000000.0
2007-10-24 10:13:00,5.23721,5.23844,5.23647,5.23767,9000000.0
2007-10-24 10:14:00,5.23798,5.23798,5.23635,5.2375,11000000.0
2007-10-24 10:15:00,5.2368,5.2372,5.23573,5.23644,8000000.0
2007-10-24 10:16:00,5.23686,5.23728,5.23608,5.23718,17000000.0
2007-10-24 10:17:00,5.23717,5.23731,5.2361,5.23621,16000000.0
2007-10-24 10:18:00,5.23756,5.23817,5.23629,5.23754,16000000.0
2007-10-24 10:19:00,5.2363,5.23743,5.23549,5.23662,17000000.0
2007-10-24 10:20:00,5.23596,5.23683,5.23505,5.23628,16000000.0
2007-10-24 10:21:00,5.23542,5.23692,5.23542,5.23572,7000000.0
2007-10-24 10:22:00,5.23634,5.23634,5.23496,5.23587,10000000.0
2007-10-24 10:23:00,5.23593,5.2365,5.23473,5.2355,14000000.0
2007-10-24 10:24:00,5.235,5.23607,5.23494,5.23524,13000000.0
2007-10-24 10:25:00,5.23491,5.23533,5.23362,5.23362,12000000.0
2007-10-24 10:26:00,5.23499,5.23517,5.23417,5.23417,11000000.0
2007-10-24 10:27:00,5.23458,5.23561,5.23441,5.23561,13000000.0
2007-10-24 10:28:00,5.23526,5.23545,5.23424,5.2347,13000000.0
2007-10-24 10:29:00,5.23462,5.23517,5.23375,5.23448,11000000.0
2007-10-24 10:30:00,5.23549,5.23549,5.23367,5.23507,9000000.0
2007-10-24 10:31:00,5.23508,5.2355,5.23365,5.23502,16000000.0
2007-10-24 10:32:00,5.23295,5.23471,5.23295,5.23465,9000000.0
2007-10-24 10:33:00,5.23483,5.23565,5.23374,5.23527,12000000.0
2007-10-24 10:34:00,5.23367,5.23504,5.23355,5.2346,11000000.0
2007-10-24 10:35:00,5.23531,5.23557,5.23392,5.23413,17000000.0
2007-10-24 10:36:00,5.23519,5.23537,5.23392,5.23505,10000000.0
2007-10-24 10:37:00,5.23366,5.23528,5.23365,5.23528,15000000.0
2007-10-24 10:38:00,5.2356,5.23609,5.23416,5.23609,17000000.0
2007-10-24 10:39:00,5.23529,5.23609,5.23492,5.23512,13000000.0
2007-10-24 10:40:00,5.23578,5.23637,5.2349,5.23603,10000000.0
2007-10-24 10:41:00,5.23578,5.23685,5.23551,5.23678,15000000.0
2007-10-24 10:42:00,5.23628,5.23666,5.2354,5.23641,12000000.0
2007-10-24 10:43:00,5.23573,5.23751,5.23573,5.23747,13000000.0
2007-10-24 10:44:00,5.23783,5.23783,5.23588,5.2366,12000000.0
2007-10-24 10:45:00,5.23749,5.23827,5.23629,5.23757,13000000.0
2007-10-24 10:46:00,5.23766,5.23766,5.23635,5.23758,13000000.0
2007-10-24 10:47:00,5.23693,5.23716,5.23547,5.2359,7000000.0
2007-10-24 10:48:00,5.23601,5.23661,5.23484,5.23494,12000000.0
2007-10-24 10:49:00,5.23566,5.23709,5.23547,5.23608,10000000.0
2007-10-24 10:50:00,5.23609,5.23609,5.23449,5.23528,14000000.0
2007-10-24 10:51:00,5.23491,5.23553,5.23439,5.23549,11000000.0
2007-10-24 10:52:00,5.23552,5.23628,5.23416,5.23628,20000000.0
2007-10-24 10:53:00,5.23541,5.23607,5.2346,5.2346,9000000.0
2007-10-24 10:54:00,5.23542,5.23587,5.23466,5.23535,18000000.0
2007-10-24 10:55:00,5.23469,5.2355,5.23425,5.23534,10000000.0
2007-10-24 10:56:00,5.2356,5.23601,5.2347,5.23583,11000000.0
2007-10-24 10:57:00,5.23624,5.23624,5.23513,5.23541,8000000.0
2007-10-24 10:58:00,5.23639,5.23648,5.23545,5.23606,10000000.0
2007-10-24 10:59:00,5.23567,5.2364,5.23485,5.2364,10000000.0
2007-10-24 11:00:00,5.23607,5.23637,5.23505,5.23603,15000000.0
2007-10-24 11:01:00,5.23623,5.23624,5.23448,5.23616,12000000.0
2007-10-24 11:02:00,5.23581,5.23581,5.23442,5.23557,8000000.0
2007-10-24 11:03:00,5.23484,5.2358,5.23428,5.2358,11000000.0
2007-10-24 11:04:00,5.2351,5.23624,5.23507,5.23547,15000000.0
2007-10-24 11:05:00,5.23576,5.23684,5.23479,5.23534,17000000.0
2007-10-24 11:06:00,5.23663,5.23663,5.23546,5.23637,12000000.0
2007-10-24 11:07:00,5.23578,5.23654,5.23536,5.2354,11000000.0
2007-10-24 11:08:00,5.23675,5.23701,5.23661,5.23675,22000000.0
2007-10-24 11:09:00,5.23621,5.2368,5.23492,5.23671,9000000.0
2007-10-24 11:10:00,5.23675,5.23675,5.23526,5.23622,16000000.0
2007-10-24 11:11:00,5.2363,5.2363,5.23548,5.23584,7000000.0
2007-10-24 11:12:00,5.2355,5.23648,5.23517,5.23522,15000000.0
2007-10-24 11:13:00,5.23658,5.23658,5.23553,5.23607,11000000.0
2007-10-24 11:14:00,5.23642,5.23642,5.23465,5.2361,18000000.0
2007-10-24 11:15:00,5.23597,5.23608,5.23447,5.23447,11000000.0
2007-10-24 11:16:00,5.23467,5.23557,5.23384,5.23399,13000000.0
2007-10-24 11:17:00,5.23523,5.2357,5.23364,5.23532,13000000.0
2007-10-24 11:18:00,5.23521,5.23556,5.23396,5.23448,9000000.0
2007-10-24 11:19:00,5.23356,5.23488,5.23356,5.23408,17000000.0
2007-10-24 11:20:00,5.23545,5.23651,5.23443,5.23533,14000000.0
2007-10-24 11:21:00,5.23641,5.23717,5.23547,5.23626,14000000.0
2007-10-24 11:22:00,5.23673,5.23673,5.23531,5.23643,22000000.0
2007-10-24 11:23:00,5.23603,5.23603,5.23429,5.23429,8000000.0
2007-10-24 11:24:00,5.23582,5.23595,5.23435,5.23529,18000000.0
2007-10-24 11:25:00,5.23579,5.23579,5.23449,5.2351,9000000.0
2007-10-24 11:26:00,5.23417,5.23717,5.23417,5.23717,15000000.0
2007-10-24 11:27:00,5.23525,5.23697,5.23525,5.23529,10000000.0
2007-10-24 11:28:00,5.23587,5.23587,5.23406,5.23462,13000000.0
2007-10-24 11:29:00,5.23613,5.23631,5.23496,5.23555,17000000.0
2007-10-24 11:30:00,5.23671,5.23671,5.23514,5.23575,13000000.0
2007-10-24 11:31:00,5.23617,5.23655,5.23502,5.23544,12000000.0
2007-10-24 11:32:00,5.23504,5.23598,5.23457,5.23583,20000000.0
2007-10-24 11:33:00,5.23621,5.23621,5.23428,5.23517,16000000.0
2007-10-24 11:34:00,5.235,5.23564,5.23472,5.23564,13000000.0
2007-10-24 11:35:00,5.23616,5.23625,5.23536,5.23624,14000000.0
2007-10-24 11:36:00,5.23602,5.23602,5.23502,5.23589,11000000.0
2007-10-24 11:37:00,5.23622,5.23638,5.23614,5.23615,16000000.0
2007-10-24 11:38:00,5.23624,5.23631,5.23609,5.2362,8000000.0
2007-10-24 11:39:00,5.23505,5.23513,5.23383,5.23426,11000000.0
2007-10-24 11:40:00,5.23332,5.23552,5.23332,5.23536,12000000.0
2007-10-24 11:41:00,5.23477,5.23477,5.23371,5.23415,10000000.0
2007-10-24 11:42:00,5.23459,5.23459,5.23348,5.23381,10000000.0
2007-10-24 11:43:00,5.23471,5.23472,5.23319,5.23378,17000000.0
2007-10-24 11:44:00,5.23399,5.2352,5.23324,5.23488,15000000.0
2007-10-24 11:45:00,5.23471,5.23528,5.2341,5.23502,16000000.0
2007-10-24 11:46:00,5.23512,5.23512,5.23326,5.23368,7000000.0
2007-10-24 11:47:00,5.23284,5.23451,5.23187,5.23217,16000000.0
2007-10-24 11:48:00,5.23113,5.232,5.22951,5.23167,13000000.0
2007-10-24 11:49:00,5.23143,5.23295,5.2307,5.23186,10000000.0
2007-10-24 11:50:00,5.23236,5.23236,5.23075,5.2316,12000000.0
2007-10-24 11:51:00,5.23186,5.23231,5.23098,5.23122,14000000.0
2007-10-24 11:52:00,5.23203,5.23217,5.23074,5.23142,18000000.0
2007-10-24 11:53:00,5.23084,5.23255,5.23064,5.23064,16000000.0
2007-10-24 11:54:00,5.2309,5.23241,5.2309,5.23241,8000000.0
2007-10-24 11:55:00,5.23109,5.23218,5.23109,5.23204,8000000.0
2007-10-24 11:56:00,5.23125,5.23254,5.23125,5.23254,8000000.0
2007-10-24 11:57:00,5.23193,5.23332,5.23193,5.23332,11000000.0
2007-10-24 11:58:00,5.23319,5.23397,5.23254,5.23288,14000000.0
2007-10-24 11:59:00,5.23421,5.23438,5.23311,5.23349,11000000.0
2007-10-24 12:00:00,5.23338,5.23421,5.2331,5.23342,15000000.0
2007-10-24 12:01:00,5.23459,5.23459,5.23313,5.23343,13000000.0
2007-10-24 12:02:00,5.23366,5.23679,5.23366,5.23679,15000000.0
2007-10-24 12:03:00,5.23745,5.2379,5.23599,5.23635,11000000.0
2007-10-24 12:04:00,5.23678,5.23768,5.23598,5.23768,9000000.0
2007-10-24 12:05:00,5.2376,5.23812,5.23529,5.23812,9000000.0
2007-10-24 12:06:00,5.23797,5.23955,5.23746,5.23844,15000000.0
2007-10-24 12:07:00,5.23955,5.23955,5.23737,5.23883,11000000.0
2007-10-24 12:08:00,5.23879,5.23909,5.23772,5.23909,8000000.0
2007-10-24 12:09:00,5.23818,5.23891,5.23757,5.23856,18000000.0
2007-10-24 12:10:00,5.23796,5.2387,5.23706,5.23785,14000000.0
2007-10-24 12:11:00,5.23774,5.23869,5.23763,5.23831,9000000.0
2007-10-24 12:12:00,5.23832,5.24012,5.23832,5.23913,18000000.0
2007-10-24 12:13:00,5.2404,5.2404,5.23869,5.23878,12000000.0
2007-10-24 12:14:00,5.23888,5.23916,5.23818,5.2382,10000000.0
2007-10-24 12:15:00,5.23851,5.23934,5.23831,5.23934,8000000.0
2007-10-24 12:16:00,5.23961,5.23961,5.23786,5.23928,14000000.0
2007-10-24 12:17:00,5.23849,5.23983,5.23786,5.23983,13000000.0
2007-10-24 12:18:00,5.23873,5.23964,5.2384,5.23964,10000000.0
2007-10-24 12:19:00,5.23848,5.239,5.23708,5.23803,11000000.0
2007-10-24 12:20:00,5.23719,5.23875,5.23687,5.23875,8000000.0
2007-10-24 12:21:00,5.23839,5.23856,5.23722,5.23759,20000000.0
2007-10-24 12:22:00,5.23721,5.23843,5.23679,5.2369,14000000.0
2007-10-24 12:23:00,5.2374,5.23848,5.23711,5.23737,11000000.0
2007-10-24 12:24:00,5.23818,5.23846,5.23654,5.23841,17000000.0
2007-10-24 12:25:00,5.23712,5.23746,5.23615,5.23615,12000000.0
2007-10-24 12:26:00,5.23736,5.2378,5.23642,5.23692,7000000.0
2007-10-24 12:27:00,5.23752,5.23752,5.23616,5.23631,7000000.0
2007-10-24 12:28:00,5.23702,5.23716,5.2356,5.2356,19000000.0
2007-10-24 12:29:00,5.23562,5.23751,5.23562,5.2363,12000000.0
2007-10-24 12:30:00,5.23693,5.23744,5.23562,5.23562,10000000.0
2007-10-24 12:31:00,5.23662,5.23742,5.23575,5.23622,12000000.0
2007-10-24 12:32:00,5.23621,5.2374,5.23617,5.23692,12000000.0
2007-10-24 12:33:00,5.23689,5.23724,5.23583,5.236,15000000.0
2007-10-24 12:34:00,5.23723,5.23732,5.23608,5.23732,12000000.0
2007-10-24 12:35:00,5.23699,5.23719,5.23584,5.23588,12000000.0
2007-10-24 12:36:00,5.23564,5.23722,5.23564,5.23722,15000000.0
2007-10-24 12:37:00,5.23703,5.23703,5.23586,5.23624,8000000.0
2007-10-24 12:38:00,5.23655,5.23655,5.23432,5.2347,15000000.0
2007-10-24 12:39:00,5.23486,5.23636,5.23407,5.23578,14000000.0
2007-10-24 12:40:00,5.23511,5.23604,5.23438,5.23599,18000000.0
2007-10-24 12:41:00,5.23586,5.23642,5.23547,5.23559,11000000.0
2007-10-24 12:42:00,5.23641,5.23722,5.23577,5.23583,17000000.0
2007-10-24 12:43:00,5.23525,5.23653,5.23502,5.23519,11000000.0
2007-10-24 12:44:00,5.23439,5.23615,5.23439,5.23615,13000000.0
2007-10-24 12:45:00,5.23549,5.2364,5.23535,5.2364,10000000.0
2007-10-24 12:46:00,5.2354,5.23673,5.23535,5.23663,20000000.0
2007-10-24 12:47:00,5.23587,5.23651,5.23549,5.23627,10000000.0
2007-10-24 12:48:00,5.23539,5.2363,5.23523,5.23616,10000000.0
2007-10-24 12:49:00,5.23615,5.23642,5.23499,5.23584,15000000.0
2007-10-24 12:50:00,5.23627,5.23627,5.23457,5.23502,14000000.0
2007-10-24 12:51:00,5.23467,5.23584,5.23467,5.23476,14000000.0
2007-10-24 12:52:00,5.23513,5.23587,5.23471,5.23548,9000000.0
2007-10-24 12:53:00,5.23535,5.23612,5.23526,5.23577,9000000.0
2007-10-24 12:54:00,5.23604,5.2361,5.23467,5.2361,20000000.0
2007-10-24 12:55:00,5.23462,5.23601,5.23462,5.2347,12000000.0
2007-10-24 12:56:00,5.23594,5.2364,5.23534,5.23549,7000000.0
2007-10-24 12:57:00,5.23611,5.23655,5.23444,5.23444,13000000.0
2007-10-24 12:58:00,5.23647,5.23647,5.23497,5.23582,16000000.0
2007-10-24 12:59:00,5.23631,5.23677,5.23541,5.23677,14000000.0
2007-10-24 13:00:00,5.23606,5.23714,5.23585,5.23664,12000000.0
2007-10-24 13:01:00,5.23627,5.23831,5.23627,5.23805,17000000.0
2007-10-24 13:02:00,5.2396,5.24006,5.23839,5.23883,10000000.0
2007-10-24 13:03:00,5.24065,5.24078,5.23926,5.23977,22000000.0
2007-10-24 13:04:00,5.24071,5.24086,5.23862,5.23979,20000000.0
2007-10-24 13:05:00,5.2392,5.24116,5.2389,5.23907,14000000.0
2007-10-24 13:06:00,5.23984,5.23984,5.23795,5.23795,17000000.0
2007-10-24 13:07:00,5.2393,5.24001,5.23822,5.23859,22000000.0
2007-10-24 13:08:00,5.23929,5.24012,5.23834,5.23944,12000000.0
2007-10-24 13:09:00,5.23977,5.24008,5.23838,5.23919,12000000.0
2007-10-24 13:10:00,5.2386,5.24006,5.23824,5.23944,20000000.0
2007-10-24 13:11:00,5.23944,5.24035,5.23844,5.23961,12000000.0
2007-10-24 13:12:00,5.24002,5.24063,5.23901,5.24063,16000000.0
2007-10-24 13:13:00,5.2404,5.2404,5.23836,5.23963,14000000.0
2007-10-24 13:14:00,5.2384,5.23956,5.23814,5.23858,17000000.0
2007-10-24 13:15:00,5.23786,5.23918,5.23747,5.23881,7000000.0
2007-10-24 13:16:00,5.23822,5.23822,5.23583,5.23602,9000000.0
2007-10-24 13:17:00,5.23527,5.23722,5.23527,5.23696,15000000.0
2007-10-24 13:18:00,5.23717,5.2374,5.23562,5.2371,17000000.0
2007-10-24 13:19:00,5.23777,5.23822,5.23565,5.23687,15000000.0
2007-10-24 13:20:00,5.23561,5.2372,5.23486,5.23569,12000000.0
2007-10-24 13:21:00,5.23583,5.23681,5.23473,5.23618,24000000.0
2007-10-24 13:22:00,5.23752,5.23758,5.23595,5.23595,12000000.0
2007-10-24 13:23:00,5.23639,5.2373,5.23509,5.23509,12000000.0
2007-10-24 13:24:00,5.2357,5.23679,5.23508,5.23677,18000000.0
2007-10-24 13:25:00,5.23675,5.23723,5.23529,5.23529,12000000.0
2007-10-24 13:26:00,5.23526,5.2355,5.23419,5.23517,12000000.0
2007-10-24 13:27:00,5.23489,5.23513,5.23344,5.23344,9000000.0
2007-10-24 13:28:00,5.23452,5.2367,5.23452,5.23584,15000000.0
2007-10-24 13:29:00,5.23622,5.23723,5.23464,5.23464,14000000.0
2007-10-24 13:30:00,5.23597,5.23717,5.23438,5.23438,11000000.0
2007-10-24 13:31:00,5.23429,5.23621,5.23324,5.23519,11000000.0
2007-10-24 13:32:00,5.23368,5.23428,5.23235,5.23428,8000000.0
2007-10-24 13:33:00,5.23288,5.234,5.23207,5.23283,14000000.0
2007-10-24 13:34:00,5.23205,5.23387,5.23189,5.23244,11000000.0
2007-10-24 13:35:00,5.23267,5.23313,5.23162,5.23247,16000000.0
2007-10-24 13:36:00,5.23344,5.23432,5.23301,5.23338,8000000.0
2007-10-24 13:37:00,5.2338,5.23625,5.23334,5.23546,17000000.0
2007-10-24 13:38:00,5.23531,5.23577,5.23386,5.235,14000000.0
2007-10-24 13:39:00,5.23405,5.23422,5.23266,5.23266,10000000.0
2007-10-24 13:40:00,5.2337,5.2337,5.23162,5.23235,8000000.0
2007-10-24 13:41:00,5.23259,5.23455,5.23171,5.23275,11000000.0
2007-10-24 13:42:00,5.23099,5.23258,5.23099,5.23207,14000000.0
2007-10-24 13:43:00,5.23165,5.23266,5.23128,5.23223,11000000.0
2007-10-24 13:44:00,5.23298,5.23309,5.2312,5.23133,11000000.0
2007-10-24 13:45:00,5.23109,5.23254,5.23038,5.23092,14000000.0
2007-10-24 13:46:00,5.23072,5.23261,5.23072,5.23186,11000000.0
2007-10-24 13:47:00,5.23179,5.23225,5.2306,5.23079,13000000.0
2007-10-24 13:48:00,5.23137,5.23194,5.23044,5.23185,14000000.0
2007-10-24 13:49:00,5.23157,5.23248,5.23093,5.23181,12000000.0
2007-10-24 13:50:00,5.23098,5.23287,5.23098,5.23133,16000000.0
2007-10-24 13:51:00,5.23185,5.23401,5.2315,5.23376,14000000.0
2007-10-24 13:52:00,5.23297,5.23446,5.23297,5.23372,10000000.0
2007-10-24 13:53:00,5.23485,5.23485,5.23366,5.23366,10000000.0
2007-10-24 13:54:00,5.23383,5.23404,5.23291,5.23357,8000000.0
2007-10-24 13:55:00,5.23321,5.23356,5.2321,5.2329,13000000.0
2007-10-24 13:56:00,5.23331,5.23352,5.23213,5.23296,17000000.0
2007-10-24 13:57:00,5.23164,5.23333,5.23122,5.23257,13000000.0
2007-10-24 13:58:00,5.23295,5.23442,5.23295,5.23439,7000000.0
2007-10-24 13:59:00,5.23391,5.23412,5.23298,5.2334,9000000.0
2007-10-24 14:00:00,5.23323,5.23366,5.23278,5.23317,7000000.0
2007-10-24 14:01:00,5.23333,5.23333,5.23219,5.23227,11000000.0
2007-10-24 14:02:00,5.23205,5.23361,5.23205,5.23227,19000000.0
2007-10-24 14:03:00,5.2322,5.23303,5.23181,5.23199,13000000.0
2007-10-24 14:04:00,5.23168,5.23318,5.2314,5.23282,22000000.0
2007-10-24 14:05:00,5.23186,5.23234,5.23118,5.23118,17000000.0
2007-10-24 14:06:00,5.23204,5.23257,5.23156,5.23257,11000000.0
2007-10-24 14:07:00,5.23149,5.23197,5.23024,5.23024,9000000.0
2007-10-24 14:08:00,5.23157,5.23163,5.23041,5.23163,11000000.0
2007-10-24 14:09:00,5.2308,5.23197,5.2301,5.23038,12000000.0
2007-10-24 14:10:00,5.23046,5.23202,5.23046,5.23192,13000000.0
2007-10-24 14:11:00,5.2304,5.23186,5.2304,5.2312,14000000.0
2007-10-24 14:12:00,5.23073,5.23142,5.23002,5.23036,11000000.0
2007-10-24 14:13:00,5.23067,5.23137,5.23009,5.23125,11000000.0
2007-10-24 14:14:00,5.23094,5.23257,5.23086,5.23194,7000000.0
2007-10-24 14:15:00,5.2322,5.23289,5.23113,5.23156,14000000.0
2007-10-24 14:16:00,5.23207,5.2335,5.23196,5.23196,13000000.0
2007-10-24 14:17:00,5.2332,5.23345,5.23158,5.23345,22000000.0
2007-10-24 14:18:00,5.23292,5.23331,5.23169,5.23191,15000000.0
2007-10-24 14:19:00,5.23303,5.23341,5.23185,5.23333,12000000.0
2007-10-24 14:20:00,5.23254,5.23341,5.23246,5.23341,7000000.0
2007-10-24 14:21:00,5.23243,5.23289,5.23158,5.2324,13000000.0
2007-10-24 14:22:00,5.232,5.2321,5.23117,5.23154,8000000.0
2007-10-24 14:23:00,5.23356,5.23587,5.23185,5.23185,11000000.0
2007-10-24 14:24:00,5.23209,5.23677,5.23186,5.23278,13000000.0
2007-10-24 14:25:00,5.23065,5.23135,5.22954,5.22954,15000000.0
2007-10-24 14:26:00,5.23104,5.23104,5.22938,5.22977,8000000.0
2007-10-24 14:27:00,5.22868,5.23116,5.22836,5.22946,10000000.0
2007-10-24 14:28:00,5.22977,5.23067,5.22909,5.23049,11000000.0
2007-10-24 14:29:00,5.23061,5.23061,5.22909,5.22987,21000000.0
2007-10-24 14:30:00,5.22948,5.23062,5.22922,5.23019,11000000.0
2007-10-24 14:31:00,5.23,5.23023,5.22874,5.22874,17000000.0
2007-10-24 14:32:00,5.22897,5.22897,5.22629,5.22637,15000000.0
2007-10-24 14:33:00,5.22669,5.22718,5.22485,5.22592,8000000.0
2007-10-24 14:34:00,5.22604,5.22651,5.22474,5.22651,9000000.0
2007-10-24 14:35:00,5.22544,5.22615,5.22464,5.22496,11000000.0
2007-10-24 14:36:00,5.22499,5.22567,5.22392,5.22509,15000000.0
2007-10-24 14:37:00,5.22428,5.22564,5.22373,5.22564,8000000.0
2007-10-24 14:38:00,5.2254,5.22549,5.22452,5.22549,10000000.0
2007-10-24 14:39:00,5.22562,5.22615,5.22465,5.22498,19000000.0
2007-10-24 14:40:00,5.22636,5.22639,5.22485,5.22485,15000000.0
2007-10-24 14:41:00,5.22692,5.22692,5.22508,5.22598,15000000.0
2007-10-24 14:42:00,5.22634,5.22675,5.22505,5.22588,17000000.0
2007-10-24 14:43:00,5.22596,5.22838,5.22596,5.22646,15000000.0
2007-10-24 14:44:00,5.22662,5.22822,5.22662,5.22801,15000000.0
2007-10-24 14:45:00,5.22641,5.228,5.22641,5.22762,9000000.0
2007-10-24 14:46:00,5.22799,5.22821,5.22707,5.22804,11000000.0
2007-10-24 14:47:00,5.2273,5.22744,5.22616,5.22653,12000000.0
2007-10-24 14:48:00,5.22717,5.22782,5.22567,5.22738,12000000.0
2007-10-24 14:49:00,5.2272,5.22832,5.22592,5.22592,12000000.0
2007-10-24 14:50:00,5.22721,5.22742,5.22537,5.22742,15000000.0
2007-10-24 14:51:00,5.22722,5.22791,5.22661,5.22714,10000000.0
2007-10-24 14:52:00,5.22634,5.22767,5.22595,5.22595,13000000.0
2007-10-24 14:53:00,5.22522,5.22623,5.22486,5.22623,13000000.0
2007-10-24 14:54:00,5.2249,5.22652,5.2249,5.22519,9000000.0
2007-10-24 14:55:00,5.22438,5.22549,5.22429,5.22542,16000000.0
2007-10-24 14:56:00,5.22535,5.22535,5.22249,5.22362,15000000.0
2007-10-24 14:57:00,5.22336,5.22522,5.2229,5.22522,15000000.0
2007-10-24 14:58:00,5.22484,5.22568,5.22405,5.22545,11000000.0
2007-10-24 14:59:00,5.22422,5.22524,5.22315,5.22425,14000000.0
2007-10-24 15:00:00,5.22326,5.22411,5.22188,5.2223,18000000.0
2007-10-24 15:01:00,5.22141,5.22297,5.22141,5.22179,12000000.0
2007-10-24 15:02:00,5.22292,5.22346,5.22169,5.22196,7000000.0
2007-10-24 15:03:00,5.22345,5.22485,5.22273,5.22471,18000000.0
2007-10-24 15:04:00,5.22295,5.22494,5.22267,5.22436,21000000.0
2007-10-24 15:05:00,5.22414,5.22414,5.22237,5.22413,13000000.0
2007-10-24 15:06:00,5.22342,5.22342,5.22112,5.22157,14000000.0
2007-10-24 15:07:00,5.22053,5.22478,5.22053,5.22148,22000000.0
2007-10-24 15:08:00,5.2225,5.22275,5.22175,5.22243,10000000.0
2007-10-24 15:09:00,5.22256,5.22352,5.22183,5.22352,9000000.0
2007-10-24 15:10:00,5.22327,5.22342,5.22124,5.22126,14000000.0
2007-10-24 15:11:00,5.2221,5.22319,5.22108,5.22244,12000000.0
2007-10-24 15:12:00,5.22205,5.22265,5.22112,5.22156,13000000.0
2007-10-24 15:13:00,5.22129,5.22234,5.22075,5.22075,12000000.0
2007-10-24 15:14:00,5.2218,5.2218,5.22029,5.22176,10000000.0
2007-10-24 15:15:00,5.22208,5.22247,5.2211,5.22184,16000000.0
2007-10-24 15:16:00,5.22249,5.2233,5.2217,5.22223,15000000.0
2007-10-24 15:17:00,5.22175,5.22291,5.22158,5.22171,14000000.0
2007-10-24 15:18:00,5.22328,5.22392,5.22178,5.22356,12000000.0
2007-10-24 15:19:00,5.2223,5.22354,5.2223,5.22303,11000000.0
2007-10-24 15:20:00,5.2236,5.22371,5.22205,5.2223,14000000.0
2007-10-24 15:21:00,5.22286,5.22447,5.22178,5.22447,14000000.0
2007-10-24 15:22:00,5.22352,5.22546,5.22352,5.22412,10000000.0
2007-10-24 15:23:00,5.22522,5.22545,5.22389,5.22389,11000000.0
2007-10-24 15:24:00,5.22466,5.22492,5.2239,5.22413,10000000.0
2007-10-24 15:25:00,5.2236,5.22522,5.2236,5.22446,16000000.0
2007-10-24 15:26:00,5.22421,5.22548,5.2239,5.22513,15000000.0
2007-10-24 15:27:00,5.22557,5.22706,5.22501,5.22655,10000000.0
2007-10-24 15:28:00,5.22747,5.22747,5.22538,5.22575,11000000.0
2007-10-24 15:29:00,5.22614,5.22682,5.22533,5.22579,19000000.0
2007-10-24 15:30:00,5.22606,5.22648,5.22483,5.2258,10000000.0
2007-10-24 15:31:00,5.22586,5.22586,5.22465,5.22501,14000000.0
2007-10-24 15:32:00,5.22542,5.22693,5.22498,5.22693,12000000.0
2007-10-24 15:33:00,5.22643,5.22644,5.22406,5.22406,20000000.0
2007-10-24 15:34:00,5.22541,5.22589,5.224,5.22564,12000000.0
2007-10-24 15:35:00,5.22417,5.22561,5.22417,5.22553,12000000.0
2007-10-24 15:36:00,5.22541,5.22566,5.22473,5.22537,10000000.0
2007-10-24 15:37:00,5.22518,5.22614,5.22484,5.22614,10000000.0
2007-10-24 15:38:00,5.2264,5.22684,5.22513,5.22563,13000000.0
2007-10-24 15:39:00,5.22693,5.22693,5.22527,5.22602,7000000.0
2007-10-24 15:40:00,5.22684,5.22707,5.22554,5.22569,10000000.0
2007-10-24 15:41:00,5.22596,5.22596,5.22465,5.22508,9000000.0
2007-10-24 15:42:00,5.22483,5.22639,5.22482,5.22639,13000000.0
2007-10-24 15:43:00,5.22626,5.22626,5.22454,5.2246,16000000.0
2007-10-24 15:44:00,5.22476,5.22612,5.2245,5.22514,14000000.0
2007-10-24 15:45:00,5.22438,5.22571,5.22438,5.22447,15000000.0
2007-10-24 15:46:00,5.22493,5.22539,5.2237,5.22488,13000000.0
2007-10-24 15:47:00,5.22555,5.22577,5.22416,5.22577,9000000.0
2007-10-24 15:48:00,5.22489,5.2258,5.22421,5.2258,21000000.0
2007-10-24 15:49:00,5.22524,5.22615,5.22445,5.22533,23000000.0
2007-10-24 15:50:00,5.22564,5.22583,5.22455,5.22502,12000000.0
2007-10-24 15:51:00,5.22388,5.22626,5.22388,5.22439,19000000.0
2007-10-24 15:52:00,5.2238,5.22518,5.22362,5.22413,15000000.0
2007-10-24 15:53:00,5.22551,5.22555,5.22395,5.22554,14000000.0
2007-10-24 15:54:00,5.22574,5.22638,5.22379,5.22434,15000000.0
2007-10-24 15:55:00,5.22525,5.22525,5.22282,5.22385,12000000.0
2007-10-24 15:56:00,5.22352,5.2241,5.22264,5.2241,18000000.0
2007-10-24 15:57:00,5.22425,5.22425,5.22184,5.22233,10000000.0
2007-10-24 15:58:00,5.22185,5.22308,5.22116,5.22149,22000000.0
2007-10-24 15:59:00,5.22255,5.22314,5.22168,5.22244,12000000.0
2007-10-24 16:00:00,5.22217,5.22217,5.21913,5.22019,12000000.0
2007-10-24 16:01:00,5.22021,5.22186,5.21853,5.22005,12000000.0
2007-10-24 16:02:00,5.21946,5.22157,5.21946,5.22067,13000000.0
2007-10-24 16:03:00,5.22293,5.22597,5.22149,5.22556,13000000.0
2007-10-24 16:04:00,5.22189,5.22412,5.2216,5.2233,11000000.0
2007-10-24 16:05:00,5.22469,5.22479,5.22292,5.22402,9000000.0
2007-10-24 16:06:00,5.22599,5.22615,5.22458,5.22487,14000000.0
2007-10-24 16:07:00,5.22616,5.22696,5.22435,5.22534,15000000.0
2007-10-24 16:08:00,5.22492,5.22678,5.22467,5.22519,15000000.0
2007-10-24 16:09:00,5.22559,5.22675,5.22544,5.22637,17000000.0
2007-10-24 16:10:00,5.22656,5.22681,5.22497,5.22534,14000000.0
2007-10-24 16:11:00,5.2256,5.22618,5.22443,5.22618,9000000.0
2007-10-24 16:12:00,5.22605,5.22886,5.22605,5.22821,15000000.0
2007-10-24 16:13:00,5.22655,5.22865,5.22593,5.22769,14000000.0
2007-10-24 16:14:00,5.22798,5.22837,5.22571,5.22764,12000000.0
2007-10-24 16:15:00,5.22928,5.22955,5.22777,5.22777,14000000.0
2007-10-24 16:16:00,5.22857,5.22964,5.22729,5.22799,13000000.0
2007-10-24 16:17:00,5.2291,5.22971,5.22741,5.22878,18000000.0
2007-10-24 16:18:00,5.2292,5.23012,5.22788,5.22923,13000000.0
2007-10-24 16:19:00,5.2294,5.22943,5.22747,5.22818,8000000.0
2007-10-24 16:20:00,5.22645,5.22837,5.22645,5.22758,13000000.0
2007-10-24 16:21:00,5.22671,5.22763,5.22539,5.22717,12000000.0
2007-10-24 16:22:00,5.22689,5.22689,5.22583,5.22648,11000000.0
2007-10-24 16:23:00,5.2267,5.2267,5.22506,5.22579,14000000.0
2007-10-24 16:24:00,5.22662,5.22662,5.22474,5.2249,15000000.0
2007-10-24 16:25:00,5.2263,5.2263,5.22436,5.22586,11000000.0
2007-10-24 16:26:00,5.22456,5.22599,5.22423,5.22599,8000000.0
2007-10-24 16:27:00,5.22602,5.22628,5.22416,5.22579,10000000.0
2007-10-24 16:28:00,5.22636,5.22657,5.22515,5.22593,15000000.0
2007-10-24 16:29:00,5.22521,5.22703,5.22517,5.22693,7000000.0
2007-10-24 16:30:00,5.22674,5.22693,5.22513,5.22616,16000000.0
2007-10-24 16:31:00,5.22698,5.22744,5.22592,5.22684,14000000.0
2007-10-24 16:32:00,5.22701,5.22732,5.22613,5.22717,7000000.0
2007-10-24 16:33:00,5.22689,5.22714,5.22585,5.22585,8000000.0
2007-10-24 16:34:00,5.22649,5.22669,5.22582,5.22622,8000000.0
2007-10-24 16:35:00,5.22515,5.22659,5.22502,5.22502,9000000.0
2007-10-24 16:36:00,5.22692,5.22723,5.22549,5.2266,13000000.0
2007-10-24 16:37:00,5.22595,5.22788,5.22595,5.22633,18000000.0
2007-10-24 16:38:00,5.22825,5.22825,5.22659,5.22659,18000000.0
2007-10-24 16:39:00,5.22843,5.22965,5.22747,5.22849,20000000.0
2007-10-24 16:40:00,5.2299,5.23049,5.22887,5.23049,13000000.0
2007-10-24 16:41:00,5.22965,5.23006,5.22808,5.22982,20000000.0
2007-10-24 16:42:00,5.22964,5.23098,5.22949,5.23088,18000000.0
2007-10-24 16:43:00,5.23059,5.2313,5.23008,5.23037,15000000.0
2007-10-24 16:44:00,5.23028,5.23103,5.22879,5.22926,20000000.0
2007-10-24 16:45:00,5.22975,5.2301,5.22816,5.22929,13000000.0
2007-10-24 16:46:00,5.22987,5.23019,5.22876,5.22942,15000000.0
2007-10-24 16:47:00,5.22978,5.23052,5.2286,5.23007,8000000.0
2007-10-24 16:48:00,5.23037,5.23286,5.23025,5.23286,11000000.0
2007-10-24 16:49:00,5.23155,5.23376,5.23155,5.23354,12000000.0
2007-10-24 16:50:00,5.23197,5.23232,5.23006,5.23167,15000000.0
2007-10-24 16:51:00,5.23079,5.23148,5.23038,5.23069,18000000.0
2007-10-24 16:52:00,5.23152,5.23168,5.23004,5.23045,14000000.0
2007-10-24 16:53:00,5.2328,5.23328,5.23096,5.23149,8000000.0
2007-10-24 16:54:00,5.2321,5.2321,5.23095,5.23125,11000000.0
2007-10-24 16:55:00,5.23277,5.23304,5.23097,5.23253,12000000.0
2007-10-24 16:56:00,5.23226,5.23281,5.23181,5.23181,10000000.0
2007-10-24 16:57:00,5.23206,5.23479,5.23206,5.23369,8000000.0
2007-10-24 16:58:00,5.23309,5.23433,5.23148,5.23148,9000000.0
2007-10-24 16:59:00,5.23212,5.23326,5.23085,5.23326,13000000.0
2007-10-24 17:00:00,5.23429,5.23429,5.23154,5.23226,11000000.0
2007-10-24 17:01:00,5.2326,5.23305,5.23164,5.2324,12000000.0
2007-10-24 17:02:00,5.23285,5.23285,5.23115,5.23125,10000000.0
2007-10-24 17:03:00,5.2317,5.23219,5.22986,5.23197,16000000.0
2007-10-24 17:04:00,5.23277,5.23277,5.22945,5.23164,13000000.0
2007-10-24 17:05:00,5.23004,5.23098,5.22935,5.23082,16000000.0
2007-10-24 17:06:00,5.23003,5.23062,5.22891,5.22891,12000000.0
2007-10-24 17:07:00,5.2295,5.23135,5.22906,5.23135,8000000.0
2007-10-24 17:08:00,5.2315,5.2315,5.2299,5.23067,21000000.0
2007-10-24 17:09:00,5.23118,5.23121,5.22936,5.23121,16000000.0
2007-10-24 17:10:00,5.23197,5.23197,5.23047,5.23109,11000000.0
2007-10-24 17:11:00,5.23154,5.23262,5.23112,5.23262,11000000.0
2007-10-24 17:12:00,5.23182,5.23363,5.23105,5.23105,9000000.0
2007-10-24 17:13:00,5.23135,5.23332,5.23135,5.23212,9000000.0
2007-10-24 17:14:00,5.23275,5.23381,5.23214,5.23342,17000000.0
2007-10-24 17:15:00,5.23324,5.23373,5.23228,5.23326,11000000.0
2007-10-24 17:16:00,5.23315,5.23542,5.23232,5.23385,15000000.0
2007-10-24 17:17:00,5.23614,5.23779,5.23342,5.23342,13000000.0
2007-10-24 17:18:00,5.23679,5.23797,5.23419,5.23797,15000000.0
2007-10-24 17:19:00,5.23755,5.24131,5.23508,5.24131,17000000.0
2007-10-24 17:20:00,5.23952,5.24124,5.23523,5.23816,12000000.0
2007-10-24 17:21:00,5.23926,5.24038,5.23851,5.23879,7000000.0
2007-10-24 17:22:00,5.23901,5.23929,5.23737,5.23842,14000000.0
2007-10-24 17:23:00,5.23932,5.24108,5.23842,5.23918,13000000.0
2007-10-24 17:24:00,5.24155,5.24173,5.23957,5.24027,9000000.0
2007-10-24 17:25:00,5.23905,5.23988,5.23786,5.23821,11000000.0
2007-10-24 17:26:00,5.23639,5.23883,5.23639,5.2379,16000000.0
2007-10-24 17:27:00,5.23876,5.23984,5.2371,5.2395,9000000.0
2007-10-24 17:28:00,5.24021,5.24021,5.2367,5.23775,15000000.0
2007-10-24 17:29:00,5.23795,5.23833,5.23507,5.23512,11000000.0
2007-10-24 17:30:00,5.23549,5.23674,5.2346,5.23509,19000000.0
2007-10-24 17:31:00,5.2372,5.23746,5.23595,5.23595,11000000.0
2007-10-24 17:32:00,5.23745,5.23745,5.23524,5.23659,9000000.0
2007-10-24 17:33:00,5.23794,5.23794,5.23598,5.23645,10000000.0
2007-10-24 17:34:00,5.23632,5.23703,5.23462,5.23546,14000000.0
2007-10-24 17:35:00,5.23692,5.23725,5.23471,5.23708,13000000.0
2007-10-24 17:36:00,5.23571,5.23622,5.2334,5.2334,11000000.0
2007-10-24 17:37:00,5.23514,5.2355,5.23312,5.23312,15000000.0
2007-10-24 17:38:00,5.23414,5.23554,5.2338,5.23462,17000000.0
2007-10-24 17:39:00,5.23529,5.23581,5.23441,5.23441,8000000.0
2007-10-24 17:40:00,5.23537,5.23537,5.23362,5.23362,12000000.0
2007-10-24 17:41:00,5.23481,5.23532,5.23361,5.23488,21000000.0
2007-10-24 17:42:00,5.23406,5.23536,5.23357,5.23403,13000000.0
2007-10-24 17:43:00,5.23306,5.23469,5.23304,5.23393,11000000.0
2007-10-24 17:44:00,5.23441,5.23521,5.23317,5.23358,19000000.0
2007-10-24 17:45:00,5.23454,5.23457,5.23357,5.23397,10000000.0
2007-10-24 17:46:00,5.23452,5.23506,5.23333,5.23405,13000000.0
2007-10-24 17:47:00,5.23281,5.23366,5.23274,5.23274,9000000.0
2007-10-24 17:48:00,5.23269,5.23391,5.23204,5.23291,14000000.0
2007-10-24 17:49:00,5.23307,5.234,5.23255,5.23255,14000000.0
2007-10-24 17:50:00,5.23432,5.23432,5.23158,5.23221,17000000.0
2007-10-24 17:51:00,5.23149,5.23249,5.23074,5.23249,13000000.0
2007-10-24 17:52:00,5.23067,5.23237,5.23045,5.23231,24000000.0
2007-10-24 17:53:00,5.23206,5.23206,5.23083,5.23105,16000000.0
2007-10-24 17:54:00,5.23172,5.23207,5.23006,5.23009,16000000.0
2007-10-24 17:55:00,5.23119,5.23221,5.23054,5.23217,13000000.0
2007-10-24 17:56:00,5.23198,5.23198,5.23041,5.23041,15000000.0
2007-10-24 17:57:00,5.23167,5.23241,5.23094,5.23184,10000000.0
2007-10-24 17:58:00,5.23154,5.23172,5.22979,5.23066,15000000.0
2007-10-24 17:59:00,5.23052,5.23052,5.22902,5.23003,13000000.0
2007-10-24 18:00:00,5.23006,5.23128,5.22963,5.23128,7000000.0
2007-10-24 18:01:00,5.23124,5.23198,5.22959,5.23065,18000000.0
2007-10-24 18:02:00,5.23187,5.2328,5.23088,5.23205,17000000.0
2007-10-24 18:03:00,5.2321,5.23278,5.23113,5.23207,16000000.0
2007-10-24 18:04:00,5.23225,5.23261,5.23131,5.23171,14000000.0
2007-10-24 18:05:00,5.23155,5.23167,5.22998,5.23145,13000000.0
2007-10-24 18:06:00,5.22931,5.23045,5.22865,5.23002,18000000.0
2007-10-24 18:07:00,5.23048,5.23094,5.22937,5.23072,12000000.0
2007-10-24 18:08:00,5.22913,5.2298,5.22737,5.22867,18000000.0
2007-10-24 18:09:00,5.22838,5.22913,5.22742,5.22913,12000000.0
2007-10-24 18:10:00,5.22916,5.22918,5.22783,5.22908,13000000.0
2007-10-24 18:11:00,5.22857,5.22857,5.22691,5.227,10000000.0
2007-10-24 18:12:00,5.22732,5.22762,5.22587,5.2265,11000000.0
2007-10-24 18:13:00,5.22773,5.22811,5.22633,5.22745,14000000.0
2007-10-24 18:14:00,5.22744,5.22744,5.22613,5.22734,10000000.0
2007-10-24 18:15:00,5.22665,5.22736,5.22603,5.22714,10000000.0
2007-10-24 18:16:00,5.22739,5.22775,5.22648,5.2275,9000000.0
2007-10-24 18:17:00,5.22856,5.22893,5.22711,5.2287,18000000.0
2007-10-24 18:18:00,5.22875,5.22964,5.22834,5.22951,14000000.0
2007-10-24 18:19:00,5.22841,5.22912,5.22816,5.22825,10000000.0
2007-10-24 18:20:00,5.22817,5.22964,5.22791,5.22942,15000000.0
2007-10-24 18:21:00,5.22881,5.23,5.22855,5.22857,18000000.0
2007-10-24 18:22:00,5.22788,5.22891,5.22687,5.22687,14000000.0
2007-10-24 18:23:00,5.22904,5.22919,5.22762,5.22818,7000000.0
2007-10-24 18:24:00,5.22884,5.22984,5.22859,5.22859,9000000.0
2007-10-24 18:25:00,5.22969,5.23062,5.229,5.23062,13000000.0
2007-10-24 18:26:00,5.23038,5.23135,5.22947,5.23048,16000000.0
2007-10-24 18:27:00,5.23142,5.23165,5.22954,5.2304,14000000.0
2007-10-24 18:28:00,5.23143,5.23183,5.22974,5.23084,13000000.0
2007-10-24 18:29:00,5.23102,5.23102,5.22954,5.22974,11000000.0
2007-10-24 18:30:00,5.2296,5.23057,5.22937,5.2294,16000000.0
2007-10-24 18:31:00,5.23051,5.23051,5.22883,5.22883,12000000.0
2007-10-24 18:32:00,5.22932,5.22981,5.22861,5.2296,11000000.0
2007-10-24 18:33:00,5.22904,5.23039,5.22846,5.22955,13000000.0
2007-10-24 18:34:00,5.22908,5.23014,5.22862,5.22955,13000000.0
2007-10-24 18:35:00,5.23004,5.23004,5.22816,5.22951,18000000.0
2007-10-24 18:36:00,5.22907,5.23033,5.2281,5.2303,18000000.0
2007-10-24 18:37:00,5.2305,5.23065,5.22929,5.22965,18000000.0
2007-10-24 18:38:00,5.23026,5.23045,5.22943,5.22985,11000000.0
2007-10-24 18:39:00,5.23032,5.23054,5.22923,5.23008,11000000.0
2007-10-24 18:40:00,5.23054,5.23071,5.2291,5.2291,14000000.0
2007-10-24 18:41:00,5.2282,5.23047,5.2282,5.22928,16000000.0
2007-10-24 18:42:00,5.22983,5.23055,5.229,5.23053,14000000.0
2007-10-24 18:43:00,5.23061,5.23061,5.22927,5.22986,10000000.0
2007-10-24 18:44:00,5.22978,5.2303,5.22923,5.22956,13000000.0
2007-10-24 18:45:00,5.23042,5.23042,5.22901,5.22974,13000000.0
2007-10-24 18:46:00,5.23067,5.23067,5.229,5.23029,12000000.0
2007-10-24 18:47:00,5.22885,5.23046,5.22885,5.23046,14000000.0
2007-10-24 18:48:00,5.23023,5.23023,5.22877,5.22886,15000000.0
2007-10-24 18:49:00,5.23063,5.23079,5.22925,5.22999,12000000.0
2007-10-24 18:50:00,5.23021,5.23021,5.22879,5.23009,9000000.0
2007-10-24 18:51:00,5.22991,5.23058,5.22948,5.2304,17000000.0
2007-10-24 18:52:00,5.23111,5.23114,5.2295,5.23013,9000000.0
2007-10-24 18:53:00,5.22958,5.23018,5.22902,5.23018,14000000.0
2007-10-24 18:54:00,5.22907,5.23095,5.22907,5.22992,14000000.0
2007-10-24 18:55:00,5.23106,5.23117,5.22979,5.23077,10000000.0
2007-10-24 18:56:00,5.22999,5.23074,5.2297,5.23019,16000000.0
2007-10-24 18:57:00,5.22988,5.23013,5.22928,5.22941,17000000.0
2007-10-24 18:58:00,5.23046,5.23048,5.22919,5.2296,14000000.0
2007-10-24 18:59:00,5.23049,5.23069,5.22883,5.23069,14000000.0
2007-10-24 19:00:00,5.23006,5.23056,5.22961,5.23003,15000000.0
2007-10-24 19:01:00,5.23016,5.23073,5.22924,5.22983,15000000.0
2007-10-24 19:02:00,5.23015,5.23068,5.23015,5.23057,14000000.0
2007-10-24 19:03:00,5.2304,5.23107,5.22973,5.23031,14000000.0
2007-10-24 19:04:00,5.23101,5.23101,5.22945,5.23077,12000000.0
2007-10-24 19:05:00,5.2305,5.23098,5.22954,5.22957,15000000.0
2007-10-24 19:06:00,5.23081,5.23087,5.2295,5.23047,16000000.0
2007-10-24 19:07:00,5.2287,5.23069,5.2287,5.2304,20000000.0
2007-10-24 19:08:00,5.22901,5.22981,5.22835,5.22845,8000000.0
2007-10-24 19:09:00,5.22753,5.22884,5.22753,5.22884,17000000.0
2007-10-24 19:10:00,5.22811,5.22842,5.22717,5.22776,9000000.0
2007-10-24 19:11:00,5.22805,5.2287,5.22733,5.22784,16000000.0
2007-10-24 19:12:00,5.22792,5.22845,5.22691,5.22818,13000000.0
2007-10-24 19:13:00,5.22761,5.22804,5.22727,5.22804,10000000.0
2007-10-24 19:14:00,5.22753,5.22832,5.22683,5.22707,20000000.0
2007-10-24 19:15:00,5.2273,5.22806,5.227,5.22754,12000000.0
2007-10-24 19:16:00,5.22766,5.22859,5.22708,5.22708,8000000.0
2007-10-24 19:17:00,5.22852,5.22852,5.22692,5.22794,18000000.0
2007-10-24 19:18:00,5.22791,5.228,5.22711,5.22773,11000000.0
2007-10-24 19:19:00,5.22853,5.22853,5.22739,5.22821,12000000.0
2007-10-24 19:20:00,5.22804,5.22872,5.22752,5.22798,14000000.0
2007-10-24 19:21:00,5.22783,5.22934,5.22781,5.22933,13000000.0
2007-10-24 19:22:00,5.2286,5.22917,5.22791,5.22833,12000000.0
2007-10-24 19:23:00,5.2295,5.22981,5.22807,5.22966,14000000.0
2007-10-24 19:24:00,5.22868,5.22921,5.22704,5.22806,19000000.0
2007-10-24 19:25:00,5.22884,5.22913,5.22767,5.22881,8000000.0
2007-10-24 19:26:00,5.22859,5.22871,5.22804,5.22823,7000000.0
2007-10-24 19:27:00,5.22854,5.22854,5.22646,5.22646,20000000.0
2007-10-24 19:28:00,5.22682,5.22803,5.22677,5.22677,17000000.0
2007-10-24 19:29:00,5.22818,5.22834,5.22656,5.22775,10000000.0
2007-10-24 19:30:00,5.22704,5.22831,5.22678,5.22678,15000000.0
2007-10-24 19:31:00,5.22689,5.22775,5.22689,5.22704,11000000.0
2007-10-24 19:32:00,5.22702,5.22807,5.22701,5.22765,9000000.0
2007-10-24 19:33:00,5.22845,5.22865,5.22845,5.22845,14000000.0
2007-10-24 19:34:00,5.22646,5.22702,5.22646,5.22702,17000000.0
2007-10-24 19:35:00,5.22867,5.22876,5.22851,5.22868,8000000.0
2007-10-24 19:36:00,5.22691,5.22699,5.22658,5.22699,15000000.0
2007-10-24 19:37:00,5.22715,5.22897,5.22715,5.22897,8000000.0
2007-10-24 19:38:00,5.2276,5.22902,5.2276,5.22873,15000000.0
2007-10-24 19:39:00,5.22755,5.22976,5.22755,5.22875,17000000.0
2007-10-24 19:40:00,5.22848,5.23011,5.22814,5.2301,16000000.0
2007-10-24 19:41:00,5.23062,5.23062,5.22892,5.22962,11000000.0
2007-10-24 19:42:00,5.22963,5.23055,5.22842,5.22963,15000000.0
2007-10-24 19:43:00,5.22994,5.23028,5.22922,5.23005,14000000.0
2007-10-24 19:44:00,5.23025,5.23025,5.22885,5.22885,14000000.0
2007-10-24 19:45:00,5.23003,5.23003,5.22857,5.2299,15000000.0
2007-10-24 19:46:00,5.22997,5.23039,5.2288,5.22881,15000000.0
2007-10-24 19:47:00,5.22977,5.22996,5.22849,5.22946,16000000.0
2007-10-24 19:48:00,5.22834,5.22984,5.2281,5.22888,16000000.0
2007-10-24 19:49:00,5.22909,5.22979,5.22855,5.22855,8000000.0
2007-10-24 19:50:00,5.22889,5.22944,5.22799,5.22799,9000000.0
2007-10-24 19:51:00,5.22918,5.2292,5.22829,5.22829,19000000.0
2007-10-24 19:52:00,5.22866,5.22981,5.22823,5.22883,11000000.0
2007-10-24 19:53:00,5.22848,5.22917,5.22768,5.2287,14000000.0
2007-10-24 19:54:00,5.22887,5.22955,5.22846,5.22914,18000000.0
2007-10-24 19:55:00,5.23014,5.23014,5.22899,5.22958,13000000.0
2007-10-24 19:56:00,5.22895,5.23022,5.2288,5.2293,10000000.0
2007-10-24 19:57:00,5.22977,5.23003,5.22875,5.22875,16000000.0
2007-10-24 19:58:00,5.22975,5.23005,5.22876,5.22912,15000000.0
2007-10-24 19:59:00,5.22936,5.23036,5.22893,5.22904,14000000.0
2007-10-24 20:00:00,5.23009,5.23009,5.22852,5.22913,11000000.0
2007-10-24 20:01:00,5.22951,5.22996,5.22844,5.22909,24000000.0
2007-10-24 20:02:00,5.23011,5.23036,5.22921,5.23017,11000000.0
2007-10-24 20:03:00,5.23016,5.23051,5.22963,5.23036,11000000.0
2007-10-24 20:04:00,5.23011,5.23051,5.22935,5.22935,10000000.0
2007-10-24 20:05:00,5.22877,5.23074,5.22877,5.22922,17000000.0
2007-10-24 20:06:00,5.2302,5.23061,5.22892,5.2296,10000000.0
2007-10-24 20:07:00,5.23036,5.23042,5.22894,5.23013,14000000.0
2007-10-24 20:08:00,5.23037,5.23037,5.22879,5.22977,13000000.0
2007-10-24 20:09:00,5.23018,5.23027,5.22912,5.23009,11000000.0
2007-10-24 20:10:00,5.22985,5.22998,5.22921,5.22983,11000000.0
2007-10-24 20:11:00,5.22923,5.23037,5.22913,5.22944,9000000.0
2007-10-24 20:12:00,5.23016,5.23055,5.22928,5.23012,16000000.0
2007-10-24 20:13:00,5.23062,5.23062,5.22915,5.22997,11000000.0
2007-10-24 20:14:00,5.22959,5.22976,5.22827,5.22827,19000000.0
2007-10-24 20:15:00,5.23033,5.23033,5.22875,5.22926,13000000.0
2007-10-24 20:16:00,5.22971,5.22985,5.22856,5.22953,15000000.0
2007-10-24 20:17:00,5.22777,5.22912,5.22764,5.22891,8000000.0
2007-10-24 20:18:00,5.22883,5.22979,5.22792,5.22979,14000000.0
2007-10-24 20:19:00,5.22838,5.23019,5.22838,5.22844,14000000.0
2007-10-24 20:20:00,5.23035,5.23048,5.2284,5.2284,12000000.0
2007-10-24 20:21:00,5.22964,5.22964,5.22774,5.22846,9000000.0
2007-10-24 20:22:00,5.22921,5.22946,5.22805,5.22872,17000000.0
2007-10-24 20:23:00,5.22978,5.22978,5.2281,5.22852,11000000.0
2007-10-24 20:24:00,5.2293,5.2293,5.22755,5.22913,16000000.0
2007-10-24 20:25:00,5.22839,5.22896,5.22776,5.22852,11000000.0
2007-10-24 20:26:00,5.22843,5.22863,5.22774,5.22796,8000000.0
2007-10-24 20:27:00,5.22892,5.22892,5.22746,5.22746,13000000.0
2007-10-24 20:28:00,5.22807,5.22866,5.22692,5.22727,15000000.0
2007-10-24 20:29:00,5.22771,5.22784,5.22494,5.22715,16000000.0
2007-10-24 20:30:00,5.22594,5.22609,5.225,5.22582,8000000.0
2007-10-24 20:31:00,5.22447,5.22524,5.22347,5.22437,18000000.0
2007-10-24 20:32:00,5.22475,5.22551,5.22406,5.22522,7000000.0
2007-10-24 20:33:00,5.22564,5.2261,5.22412,5.2261,13000000.0
2007-10-24 20:34:00,5.22589,5.22589,5.22378,5.2243,13000000.0
2007-10-24 20:35:00,5.22423,5.22499,5.22282,5.22361,9000000.0
2007-10-24 20:36:00,5.22295,5.22458,5.22264,5.22391,17000000.0
2007-10-24 20:37:00,5.2251,5.2251,5.22342,5.22434,14000000.0
2007-10-24 20:38:00,5.22251,5.22459,5.22251,5.22379,16000000.0
2007-10-24 20:39:00,5.22415,5.22504,5.22273,5.22399,14000000.0
2007-10-24 20:40:00,5.2246,5.22568,5.22393,5.22484,17000000.0
2007-10-24 20:41:00,5.22533,5.22544,5.22357,5.22451,16000000.0
2007-10-24 20:42:00,5.22455,5.22632,5.22394,5.22632,22000000.0
2007-10-24 20:43:00,5.22526,5.22605,5.22411,5.22411,18000000.0
2007-10-24 20:44:00,5.22598,5.22598,5.22366,5.22523,16000000.0
2007-10-24 20:45:00,5.22501,5.22513,5.22366,5.22366,8000000.0
2007-10-24 20:46:00,5.22543,5.22543,5.22376,5.22434,19000000.0
2007-10-24 20:47:00,5.22532,5.22614,5.22448,5.22546,12000000.0
2007-10-24 20:48:00,5.22547,5.22547,5.22381,5.22429,9000000.0
2007-10-24 20:49:00,5.22351,5.22522,5.22351,5.22492,19000000.0
2007-10-24 20:50:00,5.22428,5.22585,5.22418,5.22434,15000000.0
2007-10-24 20:51:00,5.22371,5.22508,5.22344,5.22472,9000000.0
2007-10-24 20:52:00,5.22508,5.22517,5.22403,5.22517,11000000.0
2007-10-24 20:53:00,5.22433,5.22553,5.22405,5.22539,15000000.0
2007-10-24 20:54:00,5.22435,5.22535,5.22353,5.22353,12000000.0
2007-10-24 20:55:00,5.22391,5.22485,5.22319,5.22442,18000000.0
2007-10-24 20:56:00,5.2238,5.22439,5.22267,5.22283,12000000.0
2007-10-24 20:57:00,5.22375,5.22394,5.22189,5.22189,13000000.0
2007-10-24 20:58:00,5.22162,5.22287,5.22154,5.22215,11000000.0
2007-10-24 20:59:00,5.22259,5.22262,5.22176,5.22225,11000000.0
2007-10-24 21:00:00,5.22208,5.22334,5.22139,5.22331,17000000.0
2007-10-24 21:01:00,5.22296,5.2233,5.22234,5.2233,10000000.0
2007-10-24 21:02:00,5.22191,5.224,5.22184,5.22378,8000000.0
2007-10-24 21:03:00,5.22235,5.22306,5.22089,5.22089,19000000.0
2007-10-24 21:04:00,5.22136,5.22298,5.22134,5.22181,18000000.0
2007-10-24 21:05:00,5.22209,5.22233,5.22117,5.22188,14000000.0
2007-10-24 21:06:00,5.22174,5.22308,5.22163,5.22221,12000000.0
2007-10-24 21:07:00,5.22197,5.22351,5.22177,5.22351,10000000.0
2007-10-24 21:08:00,5.22356,5.22356,5.22225,5.22245,14000000.0
2007-10-24 21:09:00,5.22308,5.22308,5.22088,5.22221,16000000.0
2007-10-24 21:10:00,5.22023,5.22217,5.22017,5.22217,15000000.0
2007-10-24 21:11:00,5.22211,5.22259,5.2206,5.22137,13000000.0
2007-10-24 21:12:00,5.2206,5.22114,5.22006,5.22042,10000000.0
2007-10-24 21:13:00,5.22085,5.22085,5.21957,5.22076,14000000.0
2007-10-24 21:14:00,5.21978,5.22111,5.21957,5.22053,10000000.0
2007-10-24 21:15:00,5.22063,5.22091,5.21943,5.2206,15000000.0
2007-10-24 21:16:00,5.2214,5.2214,5.21919,5.22114,11000000.0
2007-10-24 21:17:00,5.22135,5.22135,5.22023,5.22125,13000000.0
2007-10-24 21:18:00,5.22097,5.22116,5.21979,5.22044,17000000.0
2007-10-24 21:19:00,5.22142,5.22155,5.22052,5.22118,12000000.0
2007-10-24 21:20:00,5.22156,5.22156,5.21937,5.21988,14000000.0
2007-10-24 21:21:00,5.22018,5.22019,5.2191,5.21981,11000000.0
2007-10-24 21:22:00,5.22124,5.22124,5.21935,5.22018,9000000.0
2007-10-24 21:23:00,5.2202,5.2207,5.21989,5.22006,7000000.0
2007-10-24 21:24:00,5.21935,5.22055,5.21935,5.22028,11000000.0
2007-10-24 21:25:00,5.22021,5.22044,5.21962,5.21993,7000000.0
2007-10-24 21:26:00,5.22055,5.22074,5.21926,5.22027,13000000.0
2007-10-24 21:27:00,5.21907,5.21977,5.21907,5.21974,11000000.0
2007-10-24 21:28:00,5.22038,5.22039,5.21901,5.21926,15000000.0
2007-10-24 21:29:00,5.21944,5.21944,5.21771,5.21914,12000000.0
2007-10-24 21:30:00,5.21898,5.22005,5.21872,5.21926,10000000.0
2007-10-24 21:31:00,5.21967,5.21967,5.21808,5.21847,10000000.0
2007-10-24 21:32:00,5.21952,5.22092,5.21883,5.21984,12000000.0
2007-10-24 21:33:00,5.22025,5.22134,5.21994,5.21994,19000000.0
2007-10-24 21:34:00,5.22061,5.22097,5.22004,5.22072,8000000.0
2007-10-24 21:35:00,5.22107,5.22157,5.22027,5.22027,20000000.0
2007-10-24 21:36:00,5.22122,5.22171,5.21994,5.21994,19000000.0
2007-10-24 21:37:00,5.22087,5.22224,5.22061,5.22173,19000000.0
2007-10-24 21:38:00,5.22202,5.22283,5.22114,5.22238,13000000.0
2007-10-24 21:39:00,5.22251,5.22262,5.22083,5.22184,17000000.0
2007-10-24 21:40:00,5.22149,5.222,5.22066,5.22066,7000000.0
2007-10-24 21:41:00,5.2224,5.2224,5.22071,5.22115,11000000.0
2007-10-24 21:42:00,5.22219,5.22238,5.22122,5.22132,18000000.0
2007-10-24 21:43:00,5.22286,5.22286,5.22123,5.2221,13000000.0
2007-10-24 21:44:00,5.22188,5.22244,5.22131,5.22173,16000000.0
2007-10-24 21:45:00,5.22251,5.22253,5.2213,5.22212,11000000.0
2007-10-24 21:46:00,5.22276,5.22296,5.22109,5.22137,13000000.0
2007-10-24 21:47:00,5.22233,5.22241,5.22117,5.22185,13000000.0
2007-10-24 21:48:00,5.22154,5.22257,5.22127,5.22179,17000000.0
2007-10-24 21:49:00,5.22305,5.22327,5.22148,5.22274,8000000.0
2007-10-24 21:50:00,5.22203,5.2227,5.22101,5.22101,11000000.0
2007-10-24 21:51:00,5.22205,5.22329,5.22171,5.22296,13000000.0
2007-10-24 21:52:00,5.22286,5.22331,5.2218,5.22268,13000000.0
2007-10-24 21:53:00,5.2234,5.2234,5.22179,5.22179,14000000.0
2007-10-24 21:54:00,5.22294,5.22368,5.22191,5.22191,11000000.0
2007-10-24 21:55:00,5.22275,5.2232,5.22178,5.22266,17000000.0
2007-10-24 21:56:00,5.22301,5.22301,5.22132,5.22185,12000000.0
2007-10-24 21:57:00,5.22251,5.22251,5.22102,5.22111,16000000.0
2007-10-24 21:58:00,5.22077,5.22112,5.2201,5.22047,9000000.0
2007-10-24 21:59:00,5.22117,5.22117,5.21949,5.22068,18000000.0
2007-10-24 22:00:00,5.22161,5.22161,5.21973,5.2204,13000000.0
2007-10-24 22:01:00,5.21967,5.22083,5.21967,5.21989,11000000.0
2007-10-24 22:02:00,5.22024,5.22117,5.21949,5.22005,17000000.0
2007-10-24 22:03:00,5.22103,5.22183,5.21987,5.22026,23000000.0
2007-10-24 22:04:00,5.22095,5.22195,5.22076,5.22076,15000000.0
2007-10-24 22:05:00,5.22212,5.22212,5.22091,5.222,14000000.0
2007-10-24 22:06:00,5.22183,5.22195,5.21993,5.22035,15000000.0
2007-10-24 22:07:00,5.21952,5.2214,5.21952,5.21992,9000000.0
2007-10-24 22:08:00,5.22057,5.22122,5.22021,5.22021,18000000.0
2007-10-24 22:09:00,5.22097,5.22119,5.22014,5.22026,11000000.0
2007-10-24 22:10:00,5.21978,5.22063,5.21936,5.22038,7000000.0
2007-10-24 22:11:00,5.22025,5.22073,5.21989,5.22012,8000000.0
2007-10-24 22:12:00,5.21986,5.22074,5.21979,5.22006,16000000.0
2007-10-24 22:13:00,5.21996,5.2205,5.21894,5.21942,24000000.0
2007-10-24 22:14:00,5.22071,5.22071,5.21902,5.21915,9000000.0
2007-10-24 22:15:00,5.21857,5.21865,5.21845,5.21858,10000000.0
2007-10-24 22:16:00,5.21935,5.22018,5.21897,5.22018,13000000.0
2007-10-24 22:17:00,5.2203,5.22079,5.21944,5.22009,20000000.0
2007-10-24 22:18:00,5.22026,5.22026,5.21934,5.21935,11000000.0
2007-10-24 22:19:00,5.21985,5.2208,5.21911,5.22026,15000000.0
2007-10-24 22:20:00,5.22038,5.22102,5.21944,5.22036,16000000.0
2007-10-24 22:21:00,5.22012,5.22058,5.21947,5.21999,12000000.0
2007-10-24 22:22:00,5.21938,5.22032,5.21889,5.22008,14000000.0
2007-10-24 22:23:00,5.2198,5.22031,5.21921,5.22007,11000000.0
2007-10-24 22:24:00,5.21932,5.22052,5.21932,5.22005,16000000.0
2007-10-24 22:25:00,5.21979,5.22025,5.21928,5.21928,14000000.0
2007-10-24 22:26:00,5.21953,5.22023,5.21899,5.22021,10000000.0
2007-10-24 22:27:00,5.21995,5.22059,5.21936,5.22053,14000000.0
2007-10-24 22:28:00,5.21905,5.22001,5.21886,5.22001,12000000.0
2007-10-24 22:29:00,5.21845,5.22017,5.21836,5.21995,13000000.0
2007-10-24 22:30:00,5.21902,5.22016,5.21902,5.21944,8000000.0
2007-10-24 22:31:00,5.21912,5.2197,5.21875,5.21892,11000000.0
2007-10-24 22:32:00,5.21991,5.21991,5.21844,5.21844,20000000.0
2007-10-24 22:33:00,5.21989,5.22002,5.21894,5.21953,11000000.0
2007-10-24 22:34:00,5.21911,5.22017,5.21885,5.22017,10000000.0
2007-10-24 22:35:00,5.22022,5.22022,5.21881,5.21964,13000000.0
2007-10-24 22:36:00,5.2193,5.22024,5.2184,5.22024,9000000.0
2007-10-24 22:37:00,5.22021,5.22061,5.21925,5.21928,13000000.0
2007-10-24 22:38:00,5.21877,5.21993,5.21877,5.21952,9000000.0
2007-10-24 22:39:00,5.21926,5.21968,5.21797,5.21827,12000000.0
2007-10-24 22:40:00,5.21866,5.21926,5.21847,5.21883,9000000.0
2007-10-24 22:41:00,5.21845,5.21891,5.21773,5.21795,14000000.0
2007-10-24 22:42:00,5.21771,5.21929,5.21769,5.21769,13000000.0
2007-10-24 22:43:00,5.21758,5.21894,5.21745,5.21859,12000000.0
2007-10-24 22:44:00,5.21956,5.21981,5.21787,5.21929,15000000.0
2007-10-24 22:45:00,5.21922,5.2202,5.21855,5.21855,13000000.0
2007-10-24 22:46:00,5.219,5.21979,5.21859,5.21859,14000000.0
2007-10-24 22:47:00,5.22005,5.22005,5.21854,5.21854,15000000.0
2007-10-24 22:48:00,5.21971,5.21971,5.21792,5.21792,13000000.0
2007-10-24 22:49:00,5.21944,5.21982,5.21808,5.21814,13000000.0
2007-10-24 22:50:00,5.21813,5.21912,5.21813,5.21845,15000000.0
2007-10-24 22:51:00,5.21826,5.21902,5.2182,5.21868,14000000.0
2007-10-24 22:52:00,5.21933,5.21933,5.21808,5.21812,9000000.0
2007-10-24 22:53:00,5.21928,5.21928,5.21808,5.21924,15000000.0
2007-10-24 22:54:00,5.21868,5.21897,5.21734,5.21887,17000000.0
2007-10-24 22:55:00,5.21859,5.21908,5.2175,5.2175,16000000.0
2007-10-24 22:56:00,5.21916,5.21916,5.21811,5.21828,13000000.0
2007-10-24 22:57:00,5.21939,5.21939,5.21818,5.21882,8000000.0
2007-10-24 22:58:00,5.21909,5.21923,5.21822,5.21923,8000000.0
2007-10-24 22:59:00,5.21823,5.21914,5.21775,5.21775,19000000.0
2007-10-24 23:00:00,5.2191,5.2191,5.21828,5.21907,10000000.0
2007-10-24 23:01:00,5.21812,5.21906,5.2181,5.21898,7000000.0
2007-10-24 23:02:00,5.21912,5.21924,5.21822,5.21863,15000000.0
2007-10-24 23:03:00,5.21815,5.21945,5.21815,5.21901,17000000.0
2007-10-24 23:04:00,5.21807,5.2192,5.21807,5.21837,19000000.0
2007-10-24 23:05:00,5.21871,5.2189,5.21796,5.21796,9000000.0
2007-10-24 23:06:00,5.21824,5.21882,5.2177,5.2177,12000000.0
2007-10-24 23:07:00,5.21823,5.21896,5.21808,5.21896,14000000.0
2007-10-24 23:08:00,5.21898,5.21906,5.21883,5.21898,16000000.0
2007-10-24 23:09:00,5.21877,5.21888,5.21822,5.21858,9000000.0
2007-10-24 23:10:00,5.21765,5.21785,5.21765,5.21777,12000000.0
2007-10-24 23:11:00,5.21855,5.21875,5.21855,5.21875,14000000.0
2007-10-24 23:12:00,5.21915,5.21915,5.21895,5.21895,7000000.0
2007-10-24 23:13:00,5.21897,5.21907,5.2188,5.2189,14000000.0
2007-10-24 23:14:00,5.21898,5.21943,5.2181,5.21811,19000000.0
2007-10-24 23:15:00,5.21785,5.21785,5.21765,5.21785,13000000.0
2007-10-24 23:16:00,5.21898,5.21905,5.21885,5.21898,15000000.0
2007-10-24 23:17:00,5.21915,5.21915,5.21895,5.21915,11000000.0
2007-10-24 23:18:00,5.21875,5.21917,5.21809,5.21862,12000000.0
2007-10-24 23:19:00,5.21924,5.21924,5.21788,5.21833,14000000.0
2007-10-24 23:20:00,5.21848,5.21895,5.21794,5.21871,19000000.0
2007-10-24 23:21:00,5.218,5.21912,5.21777,5.21912,7000000.0
2007-10-24 23:22:00,5.21858,5.21922,5.21799,5.21848,15000000.0
2007-10-24 23:23:00,5.21813,5.21917,5.21813,5.21832,11000000.0
2007-10-24 23:24:00,5.21851,5.2191,5.21806,5.21806,14000000.0
2007-10-24 23:25:00,5.21865,5.21865,5.21845,5.21845,11000000.0
2007-10-24 23:26:00,5.21899,5.21899,5.21781,5.21847,14000000.0
2007-10-24 23:27:00,5.21795,5.21896,5.21795,5.21896,11000000.0
2007-10-24 23:28:00,5.21841,5.21903,5.21791,5.21859,12000000.0
2007-10-24 23:29:00,5.21854,5.2188,5.21786,5.21786,16000000.0
2007-10-24 23:30:00,5.218,5.21926,5.218,5.21926,20000000.0
2007-10-24 23:31:00,5.21794,5.21876,5.21782,5.21835,11000000.0
2007-10-24 23:32:00,5.21867,5.21897,5.21804,5.21804,16000000.0
2007-10-24 23:33:00,5.21753,5.21869,5.21753,5.2181,12000000.0
2007-10-24 23:34:00,5.21771,5.21898,5.21771,5.21882,13000000.0
2007-10-24 23:35:00,5.2174,5.21847,5.2174,5.21818,9000000.0
2007-10-24 23:36:00,5.21811,5.2185,5.21772,5.21826,9000000.0
2007-10-24 23:37:00,5.21845,5.21886,5.21758,5.21758,14000000.0
2007-10-24 23:38:00,5.21869,5.21889,5.21815,5.21864,13000000.0
2007-10-24 23:39:00,5.21841,5.21882,5.21781,5.21839,17000000.0
2007-10-24 23:40:00,5.21768,5.21828,5.21768,5.21819,12000000.0
2007-10-24 23:41:00,5.21865,5.21867,5.2184,5.21866,17000000.0
2007-10-24 23:42:00,5.21857,5.21894,5.21767,5.21851,22000000.0
2007-10-24 23:43:00,5.21769,5.21884,5.21769,5.21851,15000000.0
2007-10-24 23:44:00,5.2179,5.21889,5.21776,5.21784,14000000.0
2007-10-24 23:45:00,5.21909,5.21909,5.21804,5.21804,20000000.0
2007-10-24 23:46:00,5.21851,5.21851,5.2182,5.21822,14000000.0
2007-10-24 23:47:00,5.21926,5.21926,5.21805,5.21846,10000000.0
2007-10-24 23:48:00,5.21745,5.21765,5.21745,5.21758,18000000.0
2007-10-24 23:49:00,5.21892,5.21903,5.21802,5.21869,14000000.0
2007-10-24 23:50:00,5.21967,5.21967,5.21811,5.21811,13000000.0
2007-10-24 23:51:00,5.2185,5.21853,5.2182,5.2182,8000000.0
2007-10-24 23:52:00,5.21906,5.2192,5.21801,5.2192,16000000.0
2007-10-24 23:53:00,5.21851,5.21922,5.21823,5.21823,18000000.0
2007-10-24 23:54:00,5.21895,5.21944,5.21788,5.21788,12000000.0
2007-10-24 23:55:00,5.21927,5.21927,5.21806,5.21816,19000000.0
2007-10-24 23:56:00,5.21934,5.21977,5.21819,5.21901,14000000.0
2007-10-24 23:57:00,5.2187,5.21933,5.21829,5.21845,16000000.0
2007-10-24 23:58:00,5.21845,5.21858,5.21845,5.21845,13000000.0
2007-10-24 23:59:00,5.21921,5.22029,5.21886,5.22025,14000000.0
2007-10-25 00:00:00,5.21982,5.22033,5.21914,5.21951,17000000.0
2007-10-25 00:01:00,5.21935,5.22034,5.21915,5.2197,12000000.0
2007-10-25 00:02:00,5.21942,5.22008,5.21885,5.21885,15000000.0
2007-10-25 00:03:00,5.21971,5.22073,5.21944,5.21972,14000000.0
2007-10-25 00:04:00,5.21853,5.21981,5.21802,5.21849,12000000.0
2007-10-25 00:05:00,5.21866,5.21912,5.21807,5.21878,12000000.0
2007-10-25 00:06:00,5.2184,5.21979,5.2184,5.21909,12000000.0
2007-10-25 00:07:00,5.21961,5.21996,5.21871,5.21871,11000000.0
2007-10-25 00:08:00,5.2202,5.22043,5.21931,5.22017,15000000.0
2007-10-25 00:09:00,5.21935,5.21935,5.21915,5.21935,12000000.0
2007-10-25 00:10:00,5.22086,5.22119,5.2197,5.2203,19000000.0
2007-10-25 00:11:00,5.22045,5.22091,5.21947,5.21947,8000000.0
2007-10-25 00:12:00,5.22027,5.22072,5.22015,5.22027,9000000.0
2007-10-25 00:13:00,5.21969,5.22182,5.21969,5.22119,13000000.0
2007-10-25 00:14:00,5.22083,5.22094,5.2204,5.22044,14000000.0
2007-10-25 00:15:00,5.22087,5.22087,5.2199,5.22079,12000000.0
2007-10-25 00:16:00,5.21977,5.22118,5.21977,5.22083,12000000.0
2007-10-25 00:17:00,5.22164,5.22164,5.2208,5.22085,10000000.0
2007-10-25 00:18:00,5.22132,5.22132,5.2198,5.22023,19000000.0
2007-10-25 00:19:00,5.2206,5.22093,5.21968,5.2201,12000000.0
2007-10-25 00:20:00,5.22046,5.22046,5.21976,5.21976,11000000.0
2007-10-25 00:21:00,5.22068,5.22128,5.22028,5.22079,14000000.0
2007-10-25 00:22:00,5.22053,5.22053,5.21978,5.21987,13000000.0
2007-10-25 00:23:00,5.22017,5.22168,5.22017,5.22071,13000000.0
2007-10-25 00:24:00,5.22119,5.22121,5.22016,5.22028,9000000.0
2007-10-25 00:25:00,5.22008,5.22008,5.21995,5.22008,13000000.0
2007-10-25 00:26:00,5.22072,5.22083,5.21949,5.22005,14000000.0
2007-10-25 00:27:00,5.22033,5.22055,5.21919,5.21948,15000000.0
2007-10-25 00:28:00,5.2197,5.21978,5.21926,5.21926,7000000.0
2007-10-25 00:29:00,5.21918,5.21918,5.21893,5.21915,17000000.0
2007-10-25 00:30:00,5.21998,5.21998,5.21927,5.21968,9000000.0
2007-10-25 00:31:00,5.2204,5.22078,5.21921,5.22075,13000000.0
2007-10-25 00:32:00,5.22046,5.22059,5.21986,5.22059,8000000.0
2007-10-25 00:33:00,5.21988,5.22075,5.21927,5.21927,19000000.0
2007-10-25 00:34:00,5.21978,5.22078,5.2196,5.22073,15000000.0
2007-10-25 00:35:00,5.22054,5.22054,5.21957,5.21996,12000000.0
2007-10-25 00:36:00,5.22067,5.22067,5.21981,5.22064,15000000.0
2007-10-25 00:37:00,5.21958,5.21965,5.21945,5.21965,15000000.0
2007-10-25 00:38:00,5.22052,5.22113,5.21987,5.2208,18000000.0
2007-10-25 00:39:00,5.22112,5.22131,5.22028,5.22108,20000000.0
2007-10-25 00:40:00,5.2209,5.22156,5.2205,5.22082,10000000.0
2007-10-25 00:41:00,5.2215,5.22178,5.2205,5.2208,9000000.0
2007-10-25 00:42:00,5.22044,5.22155,5.2204,5.22155,16000000.0
2007-10-25 00:43:00,5.22026,5.22129,5.22025,5.22052,16000000.0
2007-10-25 00:44:00,5.22047,5.22137,5.22035,5.22093,10000000.0
2007-10-25 00:45:00,5.22084,5.22118,5.21982,5.22071,16000000.0
2007-10-25 00:46:00,5.2203,5.22078,5.21919,5.22014,12000000.0
2007-10-25 00:47:00,5.22008,5.22023,5.21905,5.21978,8000000.0
2007-10-25 00:48:00,5.2201,5.22023,5.21913,5.21976,16000000.0
2007-10-25 00:49:00,5.21973,5.22017,5.21911,5.21994,11000000.0
2007-10-25 00:50:00,5.22057,5.22057,5.2193,5.21951,9000000.0
2007-10-25 00:51:00,5.22025,5.22042,5.219,5.219,9000000.0
2007-10-25 00:52:00,5.21973,5.22093,5.21955,5.21987,18000000.0
2007-10-25 00:53:00,5.22013,5.22042,5.22009,5.22019,12000000.0
2007-10-25 00:54:00,5.22103,5.22133,5.21974,5.22133,12000000.0
2007-10-25 00:55:00,5.22177,5.22177,5.2201,5.22037,11000000.0
2007-10-25 00:56:00,5.21994,5.2211,5.21994,5.2201,14000000.0
2007-10-25 00:57:00,5.22085,5.22105,5.22085,5.22098,15000000.0
2007-10-25 00:58:00,5.22044,5.22044,5.21983,5.21983,9000000.0
2007-10-25 00:59:00,5.22084,5.22136,5.2202,5.22072,17000000.0
2007-10-25 01:00:00,5.22103,5.22103,5.21987,5.22044,12000000.0
2007-10-25 01:01:00,5.2206,5.22136,5.22001,5.22036,15000000.0
2007-10-25 01:02:00,5.21985,5.21985,5.21965,5.21978,10000000.0
2007-10-25 01:03:00,5.22213,5.22213,5.22052,5.221,13000000.0
2007-10-25 01:04:00,5.22117,5.22126,5.21941,5.21988,13000000.0
2007-10-25 01:05:00,5.21935,5.21988,5.21926,5.21929,13000000.0
2007-10-25 01:06:00,5.21982,5.2202,5.21976,5.22001,12000000.0
2007-10-25 01:07:00,5.22002,5.22031,5.21929,5.21968,13000000.0
2007-10-25 01:08:00,5.22044,5.22044,5.21928,5.2203,15000000.0
2007-10-25 01:09:00,5.21933,5.22055,5.21903,5.21952,17000000.0
2007-10-25 01:10:00,5.21848,5.21969,5.21848,5.21866,10000000.0
2007-10-25 01:11:00,5.21893,5.21975,5.21865,5.21921,11000000.0
2007-10-25 01:12:00,5.21894,5.21932,5.21773,5.21773,10000000.0
2007-10-25 01:13:00,5.21917,5.2192,5.21847,5.21898,11000000.0
2007-10-25 01:14:00,5.21965,5.21981,5.21847,5.21925,13000000.0
2007-10-25 01:15:00,5.21901,5.21922,5.21853,5.21896,9000000.0
2007-10-25 01:16:00,5.21867,5.21921,5.21795,5.21894,12000000.0
2007-10-25 01:17:00,5.21918,5.21944,5.2187,5.21885,11000000.0
2007-10-25 01:18:00,5.21808,5.21932,5.21801,5.2184,12000000.0
2007-10-25 01:19:00,5.21799,5.21867,5.21791,5.21867,19000000.0
2007-10-25 01:20:00,5.21825,5.21951,5.21813,5.21845,11000000.0
2007-10-25 01:21:00,5.21971,5.22071,5.21898,5.21915,12000000.0
2007-10-25 01:22:00,5.22042,5.22042,5.2188,5.21935,9000000.0
2007-10-25 01:23:00,5.21924,5.2203,5.21924,5.22025,13000000.0
2007-10-25 01:24:00,5.2202,5.22073,5.21924,5.21924,14000000.0
2007-10-25 01:25:00,5.22096,5.22107,5.22046,5.22046,11000000.0
2007-10-25 01:26:00,5.22096,5.22096,5.21936,5.22004,10000000.0
2007-10-25 01:27:00,5.22017,5.22086,5.21985,5.22049,17000000.0
2007-10-25 01:28:00,5.22016,5.221,5.22004,5.22086,13000000.0
2007-10-25 01:29:00,5.21987,5.2212,5.21987,5.22088,19000000.0
2007-10-25 01:30:00,5.22099,5.22125,5.22011,5.22091,15000000.0
2007-10-25 01:31:00,5.22092,5.22143,5.22032,5.22143,15000000.0
2007-10-25 01:32:00,5.22139,5.22168,5.22029,5.22047,12000000.0
2007-10-25 01:33:00,5.22064,5.22182,5.22064,5.22149,8000000.0
2007-10-25 01:34:00,5.22214,5.22225,5.22071,5.22129,18000000.0
2007-10-25 01:35:00,5.22063,5.22171,5.22063,5.22148,12000000.0
2007-10-25 01:36:00,5.22122,5.22141,5.22108,5.22108,16000000.0
2007-10-25 01:37:00,5.22177,5.22177,5.22021,5.22026,15000000.0
2007-10-25 01:38:00,5.22078,5.22169,5.22009,5.22103,18000000.0
2007-10-25 01:39:00,5.22148,5.22148,5.22017,5.22106,10000000.0
2007-10-25 01:40:00,5.22041,5.22152,5.22041,5.22152,11000000.0
2007-10-25 01:41:00,5.22193,5.22218,5.22063,5.22212,16000000.0
2007-10-25 01:42:00,5.22145,5.22191,5.22082,5.22117,14000000.0
2007-10-25 01:43:00,5.22048,5.22154,5.22048,5.22154,16000000.0
2007-10-25 01:44:00,5.2214,5.22234,5.22068,5.22085,15000000.0
2007-10-25 01:45:00,5.22154,5.22189,5.22042,5.22144,16000000.0
2007-10-25 01:46:00,5.22075,5.22095,5.22075,5.22075,9000000.0
2007-10-25 01:47:00,5.22181,5.22219,5.2208,5.22155,17000000.0
2007-10-25 01:48:00,5.22076,5.22158,5.22076,5.22147,16000000.0
2007-10-25 01:49:00,5.22263,5.22263,5.22134,5.22225,10000000.0
2007-10-25 01:50:00,5.22091,5.22233,5.22076,5.22223,11000000.0
2007-10-25 01:51:00,5.22148,5.22148,5.21969,5.21969,12000000.0
2007-10-25 01:52:00,5.21953,5.22067,5.21925,5.2203,12000000.0
2007-10-25 01:53:00,5.22024,5.22057,5.21913,5.2199,18000000.0
2007-10-25 01:54:00,5.21959,5.22053,5.21953,5.22046,14000000.0
2007-10-25 01:55:00,5.21994,5.21994,5.21908,5.21908,18000000.0
2007-10-25 01:56:00,5.21987,5.22065,5.21987,5.22018,8000000.0
2007-10-25 01:57:00,5.22046,5.22065,5.21916,5.22056,13000000.0
2007-10-25 01:58:00,5.21923,5.22076,5.21923,5.22048,11000000.0
2007-10-25 01:59:00,5.22023,5.22063,5.22023,5.2203,11000000.0
2007-10-25 02:00:00,5.22058,5.22137,5.2197,5.22093,16000000.0
2007-10-25 02:01:00,5.22121,5.22195,5.22072,5.22092,21000000.0
2007-10-25 02:02:00,5.22219,5.22251,5.22156,5.22217,10000000.0
2007-10-25 02:03:00,5.22128,5.22167,5.22128,5.22167,8000000.0
2007-10-25 02:04:00,5.22158,5.2228,5.2214,5.22146,14000000.0
2007-10-25 02:05:00,5.22291,5.22291,5.22126,5.22156,14000000.0
2007-10-25 02:06:00,5.22076,5.22106,5.22068,5.22106,15000000.0
2007-10-25 02:07:00,5.22197,5.22218,5.22135,5.22185,10000000.0
2007-10-25 02:08:00,5.22159,5.22192,5.22077,5.22077,16000000.0
2007-10-25 02:09:00,5.22138,5.22182,5.2213,5.22182,18000000.0
2007-10-25 02:10:00,5.22191,5.223,5.22135,5.22237,16000000.0
2007-10-25 02:11:00,5.222,5.22242,5.22177,5.22208,14000000.0
2007-10-25 02:12:00,5.22195,5.22206,5.22113,5.22178,10000000.0
2007-10-25 02:13:00,5.2207,5.2222,5.2207,5.22158,15000000.0
2007-10-25 02:14:00,5.221,5.22257,5.221,5.22122,19000000.0
2007-10-25 02:15:00,5.22162,5.22273,5.22133,5.22157,12000000.0
2007-10-25 02:16:00,5.22233,5.2231,5.22205,5.22247,18000000.0
2007-10-25 02:17:00,5.2227,5.22341,5.22203,5.22292,14000000.0
2007-10-25 02:18:00,5.22338,5.22386,5.2229,5.22357,12000000.0
2007-10-25 02:19:00,5.22202,5.2229,5.2219,5.22226,14000000.0
2007-10-25 02:20:00,5.22202,5.22305,5.22174,5.223,13000000.0
2007-10-25 02:21:00,5.22224,5.22259,5.22161,5.22211,15000000.0
2007-10-25 02:22:00,5.22176,5.22176,5.22132,5.22165,13000000.0
2007-10-25 02:23:00,5.22132,5.22241,5.22099,5.222,16000000.0
2007-10-25 02:24:00,5.22208,5.22274,5.22089,5.22163,17000000.0
2007-10-25 02:25:00,5.22201,5.22201,5.22115,5.22147,10000000.0
2007-10-25 02:26:00,5.22066,5.22231,5.22043,5.22178,13000000.0
2007-10-25 02:27:00,5.22187,5.22187,5.22151,5.22181,7000000.0
2007-10-25 02:28:00,5.22096,5.22125,5.22096,5.22125,9000000.0
2007-10-25 02:29:00,5.22177,5.22217,5.22133,5.222,20000000.0
2007-10-25 02:30:00,5.22253,5.22285,5.22139,5.22285,11000000.0
2007-10-25 02:31:00,5.22116,5.2228,5.22116,5.2223,9000000.0
2007-10-25 02:32:00,5.22239,5.22276,5.22196,5.22218,13000000.0
2007-10-25 02:33:00,5.22268,5.2231,5.22197,5.22258,14000000.0
2007-10-25 02:34:00,5.22317,5.22317,5.22112,5.22207,17000000.0
2007-10-25 02:35:00,5.22155,5.22214,5.22155,5.22211,15000000.0
2007-10-25 02:36:00,5.22141,5.22229,5.22092,5.22149,14000000.0
2007-10-25 02:37:00,5.22137,5.22271,5.22126,5.22242,13000000.0
2007-10-25 02:38:00,5.22237,5.22323,5.22177,5.22238,14000000.0
2007-10-25 02:39:00,5.22268,5.22286,5.22161,5.22267,15000000.0
2007-10-25 02:40:00,5.22255,5.22287,5.22153,5.22286,12000000.0
2007-10-25 02:41:00,5.22265,5.22373,5.22209,5.22257,13000000.0
2007-10-25 02:42:00,5.22196,5.22296,5.22194,5.22247,16000000.0
2007-10-25 02:43:00,5.22278,5.22321,5.2213,5.22195,18000000.0
2007-10-25 02:44:00,5.22263,5.22263,5.2217,5.22216,10000000.0
2007-10-25 02:45:00,5.22281,5.22297,5.22189,5.22274,14000000.0
2007-10-25 02:46:00,5.22195,5.22196,5.22168,5.22189,18000000.0
2007-10-25 02:47:00,5.22272,5.22336,5.22219,5.22272,17000000.0
2007-10-25 02:48:00,5.22174,5.22323,5.22157,5.22323,7000000.0
2007-10-25 02:49:00,5.22205,5.22341,5.22205,5.22246,13000000.0
2007-10-25 02:50:00,5.22336,5.22336,5.22209,5.22209,14000000.0
2007-10-25 02:51:00,5.22183,5.22334,5.22183,5.22334,15000000.0
2007-10-25 02:52:00,5.22257,5.22279,5.22187,5.22188,15000000.0
2007-10-25 02:53:00,5.22241,5.22241,5.2214,5.22216,9000000.0
2007-10-25 02:54:00,5.22278,5.22399,5.22232,5.22399,13000000.0
2007-10-25 02:55:00,5.22279,5.2247,5.22279,5.22394,11000000.0
2007-10-25 02:56:00,5.22448,5.22558,5.22333,5.22504,18000000.0
2007-10-25 02:57:00,5.22424,5.22479,5.22361,5.22392,13000000.0
2007-10-25 02:58:00,5.22436,5.22476,5.22402,5.22451,9000000.0
2007-10-25 02:59:00,5.22552,5.22564,5.22447,5.22489,14000000.0
2007-10-25 03:00:00,5.22471,5.22545,5.22443,5.22545,11000000.0
2007-10-25 03:01:00,5.22361,5.22534,5.22355,5.2244,11000000.0
2007-10-25 03:02:00,5.22467,5.22494,5.2237,5.22469,11000000.0
2007-10-25 03:03:00,5.22441,5.22524,5.22362,5.22408,23000000.0
2007-10-25 03:04:00,5.2253,5.2253,5.22396,5.22402,11000000.0
2007-10-25 03:05:00,5.22414,5.22544,5.22409,5.22465,17000000.0
2007-10-25 03:06:00,5.22459,5.22543,5.22443,5.22443,9000000.0
2007-10-25 03:07:00,5.22503,5.22544,5.22434,5.22434,15000000.0
2007-10-25 03:08:00,5.22444,5.22476,5.22437,5.22476,12000000.0
2007-10-25 03:09:00,5.22412,5.22521,5.22403,5.22431,15000000.0
2007-10-25 03:10:00,5.224,5.22405,5.22326,5.22366,19000000.0
2007-10-25 03:11:00,5.22261,5.2235,5.22243,5.2234,15000000.0
2007-10-25 03:12:00,5.22236,5.22388,5.22223,5.2223,18000000.0
2007-10-25 03:13:00,5.22396,5.22405,5.22252,5.22311,18000000.0
2007-10-25 03:14:00,5.22347,5.22347,5.22254,5.2232,10000000.0
2007-10-25 03:15:00,5.22373,5.22403,5.22289,5.22315,7000000.0
2007-10-25 03:16:00,5.22278,5.22412,5.22268,5.22412,8000000.0
2007-10-25 03:17:00,5.22455,5.22455,5.22288,5.22417,10000000.0
2007-10-25 03:18:00,5.22268,5.22344,5.2224,5.22247,15000000.0
2007-10-25 03:19:00,5.22316,5.22386,5.22221,5.2231,10000000.0
2007-10-25 03:20:00,5.22286,5.22409,5.2225,5.22323,16000000.0
2007-10-25 03:21:00,5.22348,5.22355,5.22335,5.22347,11000000.0
2007-10-25 03:22:00,5.22303,5.22362,5.22256,5.22303,10000000.0
2007-10-25 03:23:00,5.2228,5.22356,5.22229,5.22253,12000000.0
2007-10-25 03:24:00,5.22308,5.22343,5.22213,5.22302,13000000.0
2007-10-25 03:25:00,5.22278,5.22327,5.22258,5.22261,11000000.0
2007-10-25 03:26:00,5.22233,5.22247,5.22213,5.22222,13000000.0
2007-10-25 03:27:00,5.22293,5.22293,5.22179,5.22189,14000000.0
2007-10-25 03:28:00,5.22177,5.22235,5.22072,5.22184,18000000.0
2007-10-25 03:29:00,5.22157,5.22268,5.22097,5.22218,15000000.0
2007-10-25 03:30:00,5.22226,5.22252,5.22182,5.22252,10000000.0
2007-10-25 03:31:00,5.22132,5.22253,5.22126,5.22219,13000000.0
2007-10-25 03:32:00,5.22183,5.22256,5.22142,5.22193,16000000.0
2007-10-25 03:33:00,5.22096,5.22248,5.22074,5.22214,13000000.0
2007-10-25 03:34:00,5.2219,5.22192,5.22083,5.22086,16000000.0
2007-10-25 03:35:00,5.22162,5.22172,5.22078,5.22097,10000000.0
2007-10-25 03:36:00,5.22117,5.22148,5.21974,5.2214,11000000.0
2007-10-25 03:37:00,5.22175,5.22233,5.22089,5.22132,13000000.0
2007-10-25 03:38:00,5.22225,5.22225,5.22105,5.22131,13000000.0
2007-10-25 03:39:00,5.2217,5.22234,5.22106,5.22157,13000000.0
2007-10-25 03:40:00,5.22226,5.22251,5.22111,5.22166,12000000.0
2007-10-25 03:41:00,5.22235,5.2229,5.22187,5.22187,16000000.0
2007-10-25 03:42:00,5.22205,5.22293,5.2208,5.22231,21000000.0
2007-10-25 03:43:00,5.2215,5.22177,5.21998,5.22123,18000000.0
2007-10-25 03:44:00,5.2209,5.22142,5.22004,5.22142,15000000.0
2007-10-25 03:45:00,5.22088,5.22156,5.22042,5.22042,9000000.0
2007-10-25 03:46:00,5.22142,5.22156,5.22,5.22123,8000000.0
2007-10-25 03:47:00,5.22129,5.2215,5.22046,5.2215,11000000.0
2007-10-25 03:48:00,5.22037,5.22118,5.22029,5.22056,9000000.0
2007-10-25 03:49:00,5.22075,5.22166,5.22045,5.22121,16000000.0
2007-10-25 03:50:00,5.22026,5.22158,5.21996,5.21996,19000000.0
2007-10-25 03:51:00,5.22078,5.22099,5.21978,5.2204,9000000.0
2007-10-25 03:52:00,5.21936,5.22057,5.21907,5.21987,19000000.0
2007-10-25 03:53:00,5.22069,5.22069,5.21929,5.21949,10000000.0
2007-10-25 03:54:00,5.21973,5.22053,5.21869,5.21869,17000000.0
2007-10-25 03:55:00,5.21938,5.21945,5.21925,5.21925,16000000.0
2007-10-25 03:56:00,5.21982,5.21982,5.21895,5.21943,7000000.0
2007-10-25 03:57:00,5.22056,5.22056,5.21944,5.21958,11000000.0
2007-10-25 03:58:00,5.21968,5.22054,5.21902,5.21902,12000000.0
2007-10-25 03:59:00,5.21865,5.22037,5.21865,5.21903,17000000.0
2007-10-25 04:00:00,5.21987,5.22052,5.21914,5.22038,12000000.0
2007-10-25 04:01:00,5.21928,5.2197,5.21826,5.21898,16000000.0
2007-10-25 04:02:00,5.21803,5.2204,5.21803,5.21929,14000000.0
2007-10-25 04:03:00,5.21955,5.21997,5.21823,5.21969,12000000.0
2007-10-25 04:04:00,5.21926,5.21944,5.21899,5.21901,16000000.0
2007-10-25 04:05:00,5.21872,5.21977,5.21786,5.21823,13000000.0
2007-10-25 04:06:00,5.21879,5.22018,5.21845,5.21859,16000000.0
2007-10-25 04:07:00,5.21952,5.21953,5.21848,5.21902,13000000.0
2007-10-25 04:08:00,5.2197,5.22014,5.21853,5.21901,14000000.0
2007-10-25 04:09:00,5.21985,5.21996,5.21801,5.21886,10000000.0
2007-10-25 04:10:00,5.21844,5.21998,5.21844,5.2193,12000000.0
2007-10-25 04:11:00,5.21931,5.2196,5.21841,5.21841,14000000.0
2007-10-25 04:12:00,5.21812,5.21901,5.21812,5.21863,19000000.0
2007-10-25 04:13:00,5.21869,5.21982,5.21843,5.21982,20000000.0
2007-10-25 04:14:00,5.2194,5.21974,5.21853,5.21889,12000000.0
2007-10-25 04:15:00,5.21881,5.2195,5.21809,5.21809,8000000.0
2007-10-25 04:16:00,5.21868,5.21902,5.21868,5.21885,13000000.0
2007-10-25 04:17:00,5.21793,5.21949,5.21789,5.2192,15000000.0
2007-10-25 04:18:00,5.22003,5.22007,5.21926,5.2199,9000000.0
2007-10-25 04:19:00,5.21962,5.22028,5.2192,5.22011,12000000.0
2007-10-25 04:20:00,5.21934,5.21965,5.21895,5.21938,9000000.0
2007-10-25 04:21:00,5.21953,5.21971,5.21863,5.21914,17000000.0
2007-10-25 04:22:00,5.2184,5.21983,5.2184,5.21934,14000000.0
2007-10-25 04:23:00,5.21925,5.21925,5.21905,5.21905,10000000.0
2007-10-25 04:24:00,5.21902,5.21928,5.21902,5.21917,12000000.0
2007-10-25 04:25:00,5.2188,5.21989,5.21823,5.21823,10000000.0
2007-10-25 04:26:00,5.21953,5.21976,5.21874,5.21904,7000000.0
2007-10-25 04:27:00,5.21904,5.21962,5.21815,5.21823,15000000.0
2007-10-25 04:28:00,5.21952,5.21977,5.21881,5.21923,7000000.0
2007-10-25 04:29:00,5.21856,5.21981,5.21856,5.21907,14000000.0
2007-10-25 04:30:00,5.21835,5.21977,5.21835,5.21953,11000000.0
2007-10-25 04:31:00,5.21989,5.22082,5.2198,5.22072,15000000.0
2007-10-25 04:32:00,5.22045,5.22072,5.21964,5.22031,17000000.0
2007-10-25 04:33:00,5.21876,5.22052,5.21876,5.2196,14000000.0
2007-10-25 04:34:00,5.22066,5.22083,5.21932,5.2206,9000000.0
2007-10-25 04:35:00,5.22007,5.22041,5.21881,5.21974,12000000.0
2007-10-25 04:36:00,5.21971,5.22002,5.21867,5.21949,12000000.0
2007-10-25 04:37:00,5.22021,5.22029,5.21857,5.21937,12000000.0
2007-10-25 04:38:00,5.22042,5.22043,5.2186,5.21919,11000000.0
2007-10-25 04:39:00,5.22048,5.22048,5.21882,5.2195,17000000.0
2007-10-25 04:40:00,5.21893,5.21963,5.21889,5.2192,9000000.0
2007-10-25 04:41:00,5.21942,5.22006,5.21882,5.21994,10000000.0
2007-10-25 04:42:00,5.21864,5.21979,5.21826,5.21826,8000000.0
2007-10-25 04:43:00,5.21946,5.22011,5.21834,5.21906,18000000.0
2007-10-25 04:44:00,5.21811,5.21941,5.21811,5.21941,9000000.0
2007-10-25 04:45:00,5.2192,5.21964,5.21915,5.21964,9000000.0
2007-10-25 04:46:00,5.21849,5.21861,5.21749,5.21749,16000000.0
2007-10-25 04:47:00,5.21778,5.21931,5.21778,5.21872,12000000.0
2007-10-25 04:48:00,5.21852,5.21897,5.21799,5.21837,10000000.0
2007-10-25 04:49:00,5.21864,5.21909,5.21773,5.21831,16000000.0
2007-10-25 04:50:00,5.21904,5.21904,5.21802,5.21802,16000000.0
2007-10-25 04:51:00,5.21952,5.21972,5.21827,5.21856,20000000.0
2007-10-25 04:52:00,5.21944,5.21972,5.21821,5.21925,13000000.0
2007-10-25 04:53:00,5.21929,5.21958,5.21826,5.21896,11000000.0
2007-10-25 04:54:00,5.21929,5.21931,5.21855,5.21871,11000000.0
2007-10-25 04:55:00,5.21883,5.21932,5.2179,5.21866,12000000.0
2007-10-25 04:56:00,5.21873,5.21951,5.21833,5.21833,16000000.0
2007-10-25 04:57:00,5.21945,5.21945,5.21827,5.21913,7000000.0
2007-10-25 04:58:00,5.21892,5.21911,5.21781,5.21881,13000000.0
2007-10-25 04:59:00,5.21887,5.21956,5.21805,5.21951,17000000.0
2007-10-25 05:00:00,5.22012,5.22012,5.21864,5.21864,10000000.0
2007-10-25 05:01:00,5.21933,5.21959,5.21839,5.21934,13000000.0
2007-10-25 05:02:00,5.21905,5.2192,5.21794,5.2192,18000000.0
2007-10-25 05:03:00,5.21877,5.21937,5.21809,5.21809,9000000.0
2007-10-25 05:04:00,5.21913,5.21913,5.21874,5.21887,12000000.0
2007-10-25 05:05:00,5.21877,5.21907,5.2183,5.2183,10000000.0
2007-10-25 05:06:00,5.21782,5.21843,5.21782,5.21843,20000000.0
2007-10-25 05:07:00,5.21896,5.21897,5.21829,5.21866,10000000.0
2007-10-25 05:08:00,5.21758,5.21878,5.21758,5.21874,17000000.0
2007-10-25 05:09:00,5.21808,5.21894,5.21799,5.21843,15000000.0
2007-10-25 05:10:00,5.21903,5.21936,5.21824,5.21824,10000000.0
2007-10-25 05:11:00,5.21941,5.21941,5.21781,5.21793,16000000.0
2007-10-25 05:12:00,5.21922,5.21942,5.21832,5.21832,7000000.0
2007-10-25 05:13:00,5.21778,5.21856,5.21767,5.21856,12000000.0
2007-10-25 05:14:00,5.21881,5.21921,5.21821,5.21903,14000000.0
2007-10-25 05:15:00,5.21843,5.219,5.21769,5.21769,16000000.0
2007-10-25 05:16:00,5.21731,5.21943,5.21731,5.21849,15000000.0
2007-10-25 05:17:00,5.21886,5.21886,5.21779,5.21779,10000000.0
2007-10-25 05:18:00,5.21723,5.21834,5.21707,5.21824,13000000.0
2007-10-25 05:19:00,5.21855,5.21877,5.21748,5.21835,13000000.0
2007-10-25 05:20:00,5.2185,5.21878,5.21708,5.2176,20000000.0
2007-10-25 05:21:00,5.21735,5.21793,5.21667,5.21739,9000000.0
2007-10-25 05:22:00,5.21768,5.21857,5.2174,5.21756,17000000.0
2007-10-25 05:23:00,5.21749,5.21808,5.21687,5.21805,14000000.0
2007-10-25 05:24:00,5.2174,5.21743,5.21562,5.21706,19000000.0
2007-10-25 05:25:00,5.21594,5.21652,5.21509,5.21614,13000000.0
2007-10-25 05:26:00,5.21581,5.21688,5.2153,5.216,13000000.0
2007-10-25 05:27:00,5.21518,5.21672,5.21518,5.21657,13000000.0
2007-10-25 05:28:00,5.21615,5.21619,5.21527,5.21614,10000000.0
2007-10-25 05:29:00,5.21518,5.21586,5.21465,5.21467,17000000.0
2007-10-25 05:30:00,5.21542,5.21579,5.21413,5.21413,21000000.0
2007-10-25 05:31:00,5.21585,5.21598,5.21488,5.2153,13000000.0
2007-10-25 05:32:00,5.21483,5.21569,5.21455,5.21569,16000000.0
2007-10-25 05:33:00,5.21575,5.21579,5.21479,5.21509,13000000.0
2007-10-25 05:34:00,5.21575,5.216,5.21471,5.21526,13000000.0
2007-10-25 05:35:00,5.21425,5.21591,5.21416,5.21591,14000000.0
2007-10-25 05:36:00,5.21623,5.21677,5.2154,5.21617,18000000.0
2007-10-25 05:37:00,5.2169,5.21746,5.21589,5.21696,12000000.0
2007-10-25 05:38:00,5.21785,5.21798,5.21658,5.21754,13000000.0
2007-10-25 05:39:00,5.21684,5.21866,5.21668,5.21776,21000000.0
2007-10-25 05:40:00,5.21826,5.21907,5.21744,5.21869,14000000.0
2007-10-25 05:41:00,5.21849,5.21958,5.21782,5.2192,13000000.0
2007-10-25 05:42:00,5.21926,5.22007,5.2189,5.22004,8000000.0
2007-10-25 05:43:00,5.21993,5.22015,5.21873,5.2193,13000000.0
2007-10-25 05:44:00,5.21887,5.22054,5.21875,5.22024,13000000.0
2007-10-25 05:45:00,5.22006,5.22046,5.21895,5.2192,24000000.0
2007-10-25 05:46:00,5.21885,5.21956,5.21885,5.21933,14000000.0
2007-10-25 05:47:00,5.21903,5.21992,5.21888,5.21977,11000000.0
2007-10-25 05:48:00,5.2199,5.22131,5.21956,5.22129,18000000.0
2007-10-25 05:49:00,5.22059,5.22135,5.22039,5.22105,10000000.0
2007-10-25 05:50:00,5.22116,5.22151,5.22087,5.22087,10000000.0
2007-10-25 05:51:00,5.22143,5.22162,5.22044,5.22109,11000000.0
2007-10-25 05:52:00,5.2209,5.22113,5.21982,5.22111,19000000.0
2007-10-25 05:53:00,5.22072,5.22072,5.2188,5.21992,15000000.0
2007-10-25 05:54:00,5.21966,5.21966,5.21885,5.21917,7000000.0
2007-10-25 05:55:00,5.21911,5.21911,5.21826,5.21826,12000000.0
2007-10-25 05:56:00,5.21881,5.2194,5.21797,5.21925,16000000.0
2007-10-25 05:57:00,5.21987,5.21995,5.2178,5.21902,11000000.0
2007-10-25 05:58:00,5.21747,5.21828,5.21747,5.21753,22000000.0
2007-10-25 05:59:00,5.21729,5.21824,5.21729,5.21767,9000000.0
2007-10-25 06:00:00,5.21853,5.21951,5.21738,5.21857,17000000.0
2007-10-25 06:01:00,5.21966,5.21966,5.21829,5.21879,18000000.0
2007-10-25 06:02:00,5.2195,5.21958,5.21865,5.21948,18000000.0
2007-10-25 06:03:00,5.2188,5.2193,5.21792,5.2193,16000000.0
2007-10-25 06:04:00,5.21955,5.21965,5.2184,5.2189,8000000.0
2007-10-25 06:05:00,5.21858,5.21921,5.21797,5.21822,10000000.0
2007-10-25 06:06:00,5.21837,5.21902,5.21744,5.21902,27000000.0
2007-10-25 06:07:00,5.21848,5.21935,5.21848,5.21879,17000000.0
2007-10-25 06:08:00,5.21856,5.21895,5.21803,5.21849,14000000.0
2007-10-25 06:09:00,5.21805,5.2186,5.21765,5.21765,13000000.0
2007-10-25 06:10:00,5.21875,5.21888,5.21766,5.21888,14000000.0
2007-10-25 06:11:00,5.21857,5.21919,5.21772,5.21805,16000000.0
2007-10-25 06:12:00,5.21883,5.21883,5.21786,5.21803,17000000.0
2007-10-25 06:13:00,5.21834,5.21937,5.21797,5.21846,14000000.0
2007-10-25 06:14:00,5.21787,5.21918,5.21787,5.21906,12000000.0
2007-10-25 06:15:00,5.21839,5.21934,5.21827,5.21827,13000000.0
2007-10-25 06:16:00,5.21837,5.21937,5.21815,5.21815,14000000.0
2007-10-25 06:17:00,5.21949,5.21982,5.21847,5.21878,11000000.0
2007-10-25 06:18:00,5.2189,5.21929,5.21822,5.21903,12000000.0
2007-10-25 06:19:00,5.21955,5.21994,5.21844,5.21971,19000000.0
2007-10-25 06:20:00,5.21903,5.22013,5.21873,5.21884,11000000.0
2007-10-25 06:21:00,5.21886,5.22015,5.21886,5.21906,9000000.0
2007-10-25 06:22:00,5.22009,5.22009,5.21837,5.21871,22000000.0
2007-10-25 06:23:00,5.2197,5.2197,5.21719,5.21817,18000000.0
2007-10-25 06:24:00,5.21828,5.2188,5.21776,5.21843,8000000.0
2007-10-25 06:25:00,5.21905,5.21924,5.21753,5.21839,9000000.0
2007-10-25 06:26:00,5.21805,5.21873,5.2176,5.21873,13000000.0
2007-10-25 06:27:00,5.2188,5.21893,5.21778,5.21827,15000000.0
2007-10-25 06:28:00,5.21826,5.21838,5.21717,5.21753,18000000.0
2007-10-25 06:29:00,5.21754,5.21874,5.21748,5.21863,16000000.0
2007-10-25 06:30:00,5.21853,5.21878,5.218,5.21854,10000000.0
2007-10-25 06:31:00,5.21823,5.21915,5.21804,5.21857,13000000.0
2007-10-25 06:32:00,5.21729,5.21894,5.21729,5.21829,10000000.0
2007-10-25 06:33:00,5.21865,5.21887,5.21778,5.21788,10000000.0
2007-10-25 06:34:00,5.21819,5.21894,5.21777,5.21894,15000000.0
2007-10-25 06:35:00,5.21818,5.21919,5.21805,5.21805,13000000.0
2007-10-25 06:36:00,5.21888,5.21965,5.21852,5.21877,23000000.0
2007-10-25 06:37:00,5.21925,5.21933,5.21881,5.21894,11000000.0
2007-10-25 06:38:00,5.21871,5.21877,5.21827,5.21877,17000000.0
2007-10-25 06:39:00,5.21869,5.21904,5.2179,5.21796,8000000.0
2007-10-25 06:40:00,5.21817,5.21855,5.21811,5.21822,15000000.0
2007-10-25 06:41:00,5.21831,5.21845,5.21815,5.21833,15000000.0
2007-10-25 06:42:00,5.21914,5.21967,5.21827,5.21946,16000000.0
2007-10-25 06:43:00,5.21929,5.21962,5.21845,5.21845,12000000.0
2007-10-25 06:44:00,5.21931,5.21931,5.21848,5.21863,13000000.0
2007-10-25 06:45:00,5.21817,5.21903,5.21774,5.2184,14000000.0
2007-10-25 06:46:00,5.21889,5.21946,5.21773,5.21831,12000000.0
2007-10-25 06:47:00,5.21846,5.21868,5.21799,5.21818,11000000.0
2007-10-25 06:48:00,5.21802,5.21841,5.21751,5.218,15000000.0
2007-10-25 06:49:00,5.21858,5.2193,5.21844,5.21896,17000000.0
2007-10-25 06:50:00,5.21851,5.21996,5.21827,5.21918,13000000.0
2007-10-25 06:51:00,5.21837,5.21973,5.2182,5.21952,8000000.0
2007-10-25 06:52:00,5.21918,5.21928,5.21857,5.21873,14000000.0
2007-10-25 06:53:00,5.21965,5.21991,5.21853,5.21928,13000000.0
2007-10-25 06:54:00,5.2193,5.21962,5.21884,5.21962,8000000.0
2007-10-25 06:55:00,5.21893,5.21947,5.21857,5.21947,10000000.0
2007-10-25 06:56:00,5.2197,5.2197,5.21868,5.21941,11000000.0
2007-10-25 06:57:00,5.21963,5.22002,5.21817,5.21817,17000000.0
2007-10-25 06:58:00,5.21985,5.22025,5.21891,5.21949,12000000.0
2007-10-25 06:59:00,5.21878,5.21956,5.21813,5.21942,14000000.0
2007-10-25 07:00:00,5.21904,5.21919,5.21808,5.21889,11000000.0
2007-10-25 07:01:00,5.21886,5.21915,5.21761,5.21835,10000000.0
2007-10-25 07:02:00,5.21914,5.2194,5.21798,5.21798,14000000.0
2007-10-25 07:03:00,5.21984,5.21984,5.21867,5.21878,7000000.0
2007-10-25 07:04:00,5.21973,5.22007,5.21869,5.2195,16000000.0
2007-10-25 07:05:00,5.22001,5.22022,5.21914,5.21976,15000000.0
2007-10-25 07:06:00,5.21939,5.21961,5.21823,5.21823,16000000.0
2007-10-25 07:07:00,5.2202,5.22023,5.21957,5.21961,12000000.0
2007-10-25 07:08:00,5.21981,5.21981,5.21906,5.21914,8000000.0
2007-10-25 07:09:00,5.21908,5.21968,5.2189,5.21939,8000000.0
2007-10-25 07:10:00,5.21884,5.21992,5.21884,5.21928,16000000.0
2007-10-25 07:11:00,5.22001,5.22001,5.21867,5.21901,17000000.0
2007-10-25 07:12:00,5.21905,5.2196,5.21856,5.21893,20000000.0
2007-10-25 07:13:00,5.21891,5.22007,5.2187,5.21993,18000000.0
2007-10-25 07:14:00,5.21984,5.22024,5.21926,5.21971,11000000.0
2007-10-25 07:15:00,5.2195,5.22031,5.21852,5.21896,18000000.0
2007-10-25 07:16:00,5.21858,5.21965,5.21799,5.21844,18000000.0
2007-10-25 07:17:00,5.21827,5.21988,5.21824,5.21887,12000000.0
2007-10-25 07:18:00,5.21881,5.22045,5.21835,5.21954,18000000.0
2007-10-25 07:19:00,5.22033,5.22066,5.21866,5.21917,14000000.0
2007-10-25 07:20:00,5.21943,5.21999,5.21895,5.21903,18000000.0
2007-10-25 07:21:00,5.21904,5.2196,5.21818,5.2196,13000000.0
2007-10-25 07:22:00,5.21932,5.21982,5.21831,5.21887,14000000.0
2007-10-25 07:23:00,5.22028,5.22028,5.21998,5.22002,15000000.0
2007-10-25 07:24:00,5.22034,5.22036,5.22014,5.22016,16000000.0
2007-10-25 07:25:00,5.21925,5.21983,5.21817,5.21817,15000000.0
2007-10-25 07:26:00,5.21913,5.2201,5.21863,5.21886,13000000.0
2007-10-25 07:27:00,5.22038,5.22038,5.2187,5.21989,12000000.0
2007-10-25 07:28:00,5.2192,5.22021,5.21863,5.21934,22000000.0
2007-10-25 07:29:00,5.22027,5.22027,5.21862,5.21945,16000000.0
2007-10-25 07:30:00,5.21906,5.22013,5.21846,5.21934,14000000.0
2007-10-25 07:31:00,5.21962,5.22005,5.21845,5.2185,13000000.0
2007-10-25 07:32:00,5.21923,5.21984,5.21886,5.21984,9000000.0
2007-10-25 07:33:00,5.21985,5.21985,5.21892,5.21892,7000000.0
2007-10-25 07:34:00,5.2256,5.2256,5.22021,5.22021,18000000.0
2007-10-25 07:35:00,5.21893,5.21965,5.21864,5.21895,9000000.0
2007-10-25 07:36:00,5.21937,5.21975,5.21801,5.21884,13000000.0
2007-10-25 07:37:00,5.21934,5.22004,5.21903,5.21995,11000000.0
2007-10-25 07:38:00,5.21873,5.21946,5.21835,5.21946,11000000.0
2007-10-25 07:39:00,5.21981,5.21992,5.21877,5.21971,19000000.0
2007-10-25 07:40:00,5.21962,5.21962,5.21793,5.21793,11000000.0
2007-10-25 07:41:00,5.21943,5.21958,5.2186,5.21902,7000000.0
2007-10-25 07:42:00,5.21968,5.22397,5.21949,5.22038,13000000.0
2007-10-25 07:43:00,5.21859,5.22088,5.21859,5.21962,14000000.0
2007-10-25 07:44:00,5.21911,5.21986,5.21846,5.21986,10000000.0
2007-10-25 07:45:00,5.22026,5.22039,5.21879,5.21879,8000000.0
2007-10-25 07:46:00,5.22042,5.22099,5.21956,5.22097,13000000.0
2007-10-25 07:47:00,5.2202,5.22109,5.21918,5.21942,15000000.0
2007-10-25 07:48:00,5.2202,5.22052,5.21929,5.22018,13000000.0
2007-10-25 07:49:00,5.21911,5.22067,5.21911,5.21936,10000000.0
2007-10-25 07:50:00,5.22055,5.22055,5.21894,5.21985,17000000.0
2007-10-25 07:51:00,5.2194,5.22045,5.21903,5.21903,16000000.0
2007-10-25 07:52:00,5.22105,5.22105,5.21924,5.22017,13000000.0
2007-10-25 07:53:00,5.22059,5.22065,5.21951,5.22032,10000000.0
2007-10-25 07:54:00,5.21964,5.21964,5.21827,5.21935,11000000.0
2007-10-25 07:55:00,5.21942,5.21946,5.21837,5.21946,12000000.0
2007-10-25 07:56:00,5.2194,5.21988,5.21791,5.21838,13000000.0
2007-10-25 07:57:00,5.21821,5.21978,5.21821,5.21935,8000000.0
2007-10-25 07:58:00,5.21981,5.22067,5.21929,5.21934,14000000.0
2007-10-25 07:59:00,5.22061,5.2215,5.21975,5.21975,15000000.0
2007-10-25 08:00:00,5.21975,5.22111,5.21968,5.22052,10000000.0
2007-10-25 08:01:00,5.22272,5.22361,5.22211,5.22276,13000000.0
2007-10-25 08:02:00,5.22262,5.22262,5.22081,5.22081,14000000.0
2007-10-25 08:03:00,5.22093,5.22204,5.22071,5.22071,12000000.0
2007-10-25 08:04:00,5.22149,5.22167,5.22039,5.22039,16000000.0
2007-10-25 08:05:00,5.22048,5.22259,5.22048,5.22236,14000000.0
2007-10-25 08:06:00,5.22243,5.22243,5.22095,5.22143,19000000.0
2007-10-25 08:07:00,5.22162,5.22213,5.22016,5.22129,19000000.0
2007-10-25 08:08:00,5.22133,5.22133,5.2198,5.2198,11000000.0
2007-10-25 08:09:00,5.22142,5.22156,5.22002,5.2203,10000000.0
2007-10-25 08:10:00,5.22034,5.22034,5.2186,5.2186,16000000.0
2007-10-25 08:11:00,5.21971,5.21971,5.21836,5.21903,9000000.0
2007-10-25 08:12:00,5.21974,5.22075,5.21897,5.22075,10000000.0
2007-10-25 08:13:00,5.219,5.2209,5.219,5.2209,11000000.0
2007-10-25 08:14:00,5.21959,5.22074,5.21939,5.22007,12000000.0
2007-10-25 08:15:00,5.22009,5.22054,5.21938,5.21938,15000000.0
2007-10-25 08:16:00,5.22064,5.22092,5.21972,5.22051,14000000.0
2007-10-25 08:17:00,5.22009,5.22095,5.21878,5.22034,10000000.0
2007-10-25 08:18:00,5.21903,5.22152,5.21895,5.22136,9000000.0
2007-10-25 08:19:00,5.22241,5.22241,5.22037,5.22101,11000000.0
2007-10-25 08:20:00,5.22051,5.22073,5.2199,5.22015,11000000.0
2007-10-25 08:21:00,5.22074,5.22074,5.21934,5.21938,20000000.0
2007-10-25 08:22:00,5.22088,5.221,5.21988,5.22093,8000000.0
2007-10-25 08:23:00,5.21937,5.22063,5.21937,5.22002,12000000.0
2007-10-25 08:24:00,5.22077,5.22077,5.21912,5.21987,13000000.0
2007-10-25 08:25:00,5.22067,5.22116,5.21935,5.22084,12000000.0
2007-10-25 08:26:00,5.22094,5.22134,5.21981,5.22082,13000000.0
2007-10-25 08:27:00,5.22082,5.22082,5.21977,5.22061,11000000.0
2007-10-25 08:28:00,5.2194,5.22153,5.2194,5.22045,8000000.0
2007-10-25 08:29:00,5.221,5.221,5.21869,5.21917,12000000.0
2007-10-25 08:30:00,5.21945,5.22067,5.21945,5.22032,11000000.0
2007-10-25 08:31:00,5.22096,5.22115,5.21989,5.22078,10000000.0
2007-10-25 08:32:00,5.2208,5.221,5.21892,5.21999,13000000.0
2007-10-25 08:33:00,5.21949,5.21949,5.21792,5.21792,11000000.0
2007-10-25 08:34:00,5.21794,5.21895,5.2174,5.2174,17000000.0
2007-10-25 08:35:00,5.21828,5.21908,5.21764,5.21811,11000000.0
2007-10-25 08:36:00,5.21709,5.21771,5.21506,5.21561,10000000.0
2007-10-25 08:37:00,5.21653,5.21653,5.21377,5.21377,9000000.0
2007-10-25 08:38:00,5.21359,5.21444,5.21231,5.21371,18000000.0
2007-10-25 08:39:00,5.21202,5.21214,5.21099,5.21136,8000000.0
2007-10-25 08:40:00,5.21161,5.21213,5.21044,5.21051,7000000.0
2007-10-25 08:41:00,5.21224,5.21391,5.21192,5.21303,16000000.0
2007-10-25 08:42:00,5.21272,5.21275,5.21122,5.21185,14000000.0
2007-10-25 08:43:00,5.21121,5.21254,5.21121,5.21124,12000000.0
2007-10-25 08:44:00,5.21227,5.21423,5.212,5.21423,9000000.0
2007-10-25 08:45:00,5.21471,5.21578,5.21377,5.21553,18000000.0
2007-10-25 08:46:00,5.2163,5.21969,5.21441,5.2187,14000000.0
2007-10-25 08:47:00,5.221,5.22309,5.21917,5.22309,18000000.0
2007-10-25 08:48:00,5.22392,5.22392,5.2207,5.2207,12000000.0
2007-10-25 08:49:00,5.22097,5.2218,5.2203,5.2203,14000000.0
2007-10-25 08:50:00,5.22173,5.22306,5.22069,5.22302,16000000.0
2007-10-25 08:51:00,5.2228,5.22372,5.22064,5.22104,21000000.0
2007-10-25 08:52:00,5.22067,5.22381,5.22067,5.22319,20000000.0
2007-10-25 08:53:00,5.22281,5.22292,5.22175,5.22239,7000000.0
2007-10-25 08:54:00,5.22271,5.22319,5.22132,5.22141,17000000.0
2007-10-25 08:55:00,5.22151,5.22254,5.22042,5.22254,12000000.0
2007-10-25 08:56:00,5.22238,5.22306,5.22124,5.22268,17000000.0
2007-10-25 08:57:00,5.22251,5.22293,5.22176,5.22278,16000000.0
2007-10-25 08:58:00,5.2214,5.22177,5.21982,5.22034,12000000.0
2007-10-25 08:59:00,5.22139,5.22151,5.21936,5.22029,13000000.0
2007-10-25 09:00:00,5.22028,5.22051,5.21825,5.22018,17000000.0
2007-10-25 09:01:00,5.21921,5.22078,5.21921,5.21953,13000000.0
2007-10-25 09:02:00,5.22121,5.22126,5.22023,5.22023,8000000.0
2007-10-25 09:03:00,5.22235,5.2228,5.22048,5.22147,16000000.0
2007-10-25 09:04:00,5.22174,5.22287,5.22174,5.22183,8000000.0
2007-10-25 09:05:00,5.22325,5.22401,5.2227,5.22401,11000000.0
2007-10-25 09:06:00,5.22374,5.22519,5.22328,5.22406,10000000.0
2007-10-25 09:07:00,5.22558,5.22558,5.22368,5.22404,10000000.0
2007-10-25 09:08:00,5.2245,5.22507,5.22321,5.22455,19000000.0
2007-10-25 09:09:00,5.22321,5.22467,5.22217,5.22339,16000000.0
2007-10-25 09:10:00,5.22222,5.22333,5.22216,5.22301,8000000.0
2007-10-25 09:11:00,5.22245,5.22289,5.22121,5.22195,11000000.0
2007-10-25 09:12:00,5.22126,5.22126,5.2191,5.21941,16000000.0
2007-10-25 09:13:00,5.21904,5.2224,5.21904,5.22152,15000000.0
2007-10-25 09:14:00,5.22029,5.22131,5.21969,5.22039,17000000.0
2007-10-25 09:15:00,5.22133,5.22141,5.22012,5.22073,12000000.0
2007-10-25 09:16:00,5.2202,5.22182,5.2202,5.22168,14000000.0
2007-10-25 09:17:00,5.22204,5.22215,5.2206,5.22172,14000000.0
2007-10-25 09:18:00,5.22177,5.22177,5.22006,5.22069,18000000.0
2007-10-25 09:19:00,5.21998,5.22209,5.21998,5.22114,14000000.0
2007-10-25 09:20:00,5.22191,5.22191,5.22025,5.22061,18000000.0
2007-10-25 09:21:00,5.2222,5.2223,5.22005,5.2212,17000000.0
2007-10-25 09:22:00,5.22089,5.22288,5.22047,5.22223,13000000.0
2007-10-25 09:23:00,5.22318,5.22318,5.22111,5.22111,12000000.0
2007-10-25 09:24:00,5.22308,5.22324,5.22136,5.22324,14000000.0
2007-10-25 09:25:00,5.22203,5.22296,5.22177,5.22177,9000000.0
2007-10-25 09:26:00,5.22267,5.2235,5.22184,5.22271,13000000.0
2007-10-25 09:27:00,5.22343,5.22343,5.2217,5.22281,13000000.0
2007-10-25 09:28:00,5.22111,5.2226,5.22111,5.22233,19000000.0
2007-10-25 09:29:00,5.22239,5.22288,5.2215,5.2215,14000000.0
2007-10-25 09:30:00,5.22233,5.22271,5.22148,5.22176,15000000.0
2007-10-25 09:31:00,5.22284,5.22313,5.22163,5.22313,11000000.0
2007-10-25 09:32:00,5.22165,5.22368,5.22165,5.22325,16000000.0
2007-10-25 09:33:00,5.22324,5.22324,5.22196,5.22224,9000000.0
2007-10-25 09:34:00,5.22283,5.22359,5.22224,5.22328,18000000.0
2007-10-25 09:35:00,5.22333,5.22435,5.22237,5.22248,14000000.0
2007-10-25 09:36:00,5.2236,5.22414,5.22157,5.22157,16000000.0
2007-10-25 09:37:00,5.22115,5.22268,5.22108,5.2216,20000000.0
2007-10-25 09:38:00,5.22299,5.22299,5.22181,5.22292,19000000.0
2007-10-25 09:39:00,5.22299,5.2231,5.22146,5.2231,16000000.0
2007-10-25 09:40:00,5.2219,5.22335,5.22189,5.22335,12000000.0
2007-10-25 09:41:00,5.22185,5.22328,5.22176,5.22263,18000000.0
2007-10-25 09:42:00,5.2219,5.22331,5.2219,5.22193,16000000.0
2007-10-25 09:43:00,5.22249,5.22378,5.22199,5.22237,15000000.0
2007-10-25 09:44:00,5.22319,5.22402,5.22232,5.22252,13000000.0
2007-10-25 09:45:00,5.22327,5.22347,5.22193,5.22311,13000000.0
2007-10-25 09:46:00,5.22339,5.22339,5.22179,5.22256,17000000.0
2007-10-25 09:47:00,5.2236,5.22368,5.22179,5.22179,13000000.0
2007-10-25 09:48:00,5.22363,5.22363,5.22101,5.22244,16000000.0
2007-10-25 09:49:00,5.2202,5.22255,5.22017,5.22137,17000000.0
2007-10-25 09:50:00,5.22004,5.22165,5.21966,5.22013,12000000.0
2007-10-25 09:51:00,5.22132,5.22159,5.21969,5.22036,16000000.0
2007-10-25 09:52:00,5.22062,5.22116,5.218,5.21817,16000000.0
2007-10-25 09:53:00,5.21866,5.22211,5.2186,5.22165,15000000.0
2007-10-25 09:54:00,5.22091,5.22215,5.21986,5.22197,15000000.0
2007-10-25 09:55:00,5.22075,5.22248,5.22075,5.22155,15000000.0
2007-10-25 09:56:00,5.22404,5.22404,5.22114,5.22246,17000000.0
2007-10-25 09:57:00,5.22223,5.22347,5.22193,5.2233,12000000.0
2007-10-25 09:58:00,5.22163,5.22352,5.22152,5.22294,14000000.0
2007-10-25 09:59:00,5.22336,5.22376,5.22264,5.2232,10000000.0
2007-10-25 10:00:00,5.22159,5.22317,5.22099,5.22099,11000000.0
2007-10-25 10:01:00,5.22059,5.22212,5.22026,5.22032,24000000.0
2007-10-25 10:02:00,5.22089,5.22194,5.21963,5.21963,14000000.0
2007-10-25 10:03:00,5.22162,5.22162,5.21951,5.22062,16000000.0
2007-10-25 10:04:00,5.21927,5.22123,5.2191,5.2191,10000000.0
2007-10-25 10:05:00,5.22065,5.2208,5.2195,5.2197,10000000.0
2007-10-25 10:06:00,5.21906,5.22022,5.21895,5.22002,9000000.0
2007-10-25 10:07:00,5.21835,5.22008,5.21822,5.22008,11000000.0
2007-10-25 10:08:00,5.21921,5.22011,5.21917,5.22011,9000000.0
2007-10-25 10:09:00,5.21943,5.22062,5.21938,5.21938,11000000.0
2007-10-25 10:10:00,5.22011,5.22073,5.21812,5.21812,15000000.0
2007-10-25 10:11:00,5.21947,5.21993,5.21795,5.2196,16000000.0
2007-10-25 10:12:00,5.21867,5.21984,5.21846,5.21984,19000000.0
2007-10-25 10:13:00,5.218,5.22003,5.218,5.22003,9000000.0
2007-10-25 10:14:00,5.21997,5.22069,5.21912,5.22069,11000000.0
2007-10-25 10:15:00,5.22052,5.22072,5.21952,5.22072,8000000.0
2007-10-25 10:16:00,5.2189,5.221,5.2189,5.21893,17000000.0
2007-10-25 10:17:00,5.22028,5.22028,5.21855,5.2191,16000000.0
2007-10-25 10:18:00,5.21905,5.22036,5.21905,5.21961,16000000.0
2007-10-25 10:19:00,5.22031,5.22057,5.21978,5.22043,17000000.0
2007-10-25 10:20:00,5.21894,5.22027,5.21894,5.21898,16000000.0
2007-10-25 10:21:00,5.22059,5.2212,5.21963,5.2212,7000000.0
2007-10-25 10:22:00,5.2216,5.2216,5.21983,5.22042,10000000.0
2007-10-25 10:23:00,5.21997,5.22067,5.21973,5.22005,14000000.0
2007-10-25 10:24:00,5.22009,5.22089,5.21955,5.2207,13000000.0
2007-10-25 10:25:00,5.22061,5.22126,5.21988,5.22035,12000000.0
2007-10-25 10:26:00,5.22208,5.22276,5.22072,5.22276,11000000.0
2007-10-25 10:27:00,5.22185,5.22292,5.22166,5.22196,13000000.0
2007-10-25 10:28:00,5.22234,5.22327,5.22127,5.22305,13000000.0
2007-10-25 10:29:00,5.22123,5.22326,5.22123,5.22251,11000000.0
2007-10-25 10:30:00,5.22289,5.22289,5.22119,5.22245,9000000.0
2007-10-25 10:31:00,5.22086,5.22217,5.22086,5.22212,16000000.0
2007-10-25 10:32:00,5.22017,5.22153,5.22017,5.22053,9000000.0
2007-10-25 10:33:00,5.22098,5.22142,5.21961,5.22107,12000000.0
2007-10-25 10:34:00,5.22111,5.22116,5.21991,5.2201,11000000.0
2007-10-25 10:35:00,5.22093,5.2213,5.22008,5.22069,17000000.0
2007-10-25 10:36:00,5.22061,5.22084,5.2194,5.2199,10000000.0
2007-10-25 10:37:00,5.21925,5.22152,5.21925,5.22108,15000000.0
2007-10-25 10:38:00,5.22049,5.22066,5.21869,5.21949,17000000.0
2007-10-25 10:39:00,5.21923,5.22019,5.2187,5.21986,13000000.0
2007-10-25 10:40:00,5.22031,5.22053,5.21931,5.22039,10000000.0
2007-10-25 10:41:00,5.2189,5.22005,5.21876,5.21876,15000000.0
2007-10-25 10:42:00,5.21826,5.21984,5.21826,5.21948,12000000.0
2007-10-25 10:43:00,5.21818,5.22061,5.21818,5.21862,13000000.0
2007-10-25 10:44:00,5.21965,5.22011,5.2185,5.21979,12000000.0
2007-10-25 10:45:00,5.21939,5.22008,5.21821,5.21899,13000000.0
2007-10-25 10:46:00,5.21991,5.22,5.21825,5.21904,13000000.0
2007-10-25 10:47:00,5.21871,5.21958,5.21837,5.21958,7000000.0
2007-10-25 10:48:00,5.21793,5.21962,5.21793,5.21962,12000000.0
2007-10-25 10:49:00,5.21884,5.22002,5.21831,5.22002,10000000.0
2007-10-25 10:50:00,5.21866,5.21979,5.21797,5.21879,14000000.0
2007-10-25 10:51:00,5.21827,5.21908,5.21827,5.21908,11000000.0
2007-10-25 10:52:00,5.21915,5.21915,5.2176,5.21882,20000000.0
2007-10-25 10:53:00,5.21652,5.21786,5.21604,5.21645,9000000.0
2007-10-25 10:54:00,5.21502,5.21707,5.21502,5.21631,18000000.0
2007-10-25 10:55:00,5.21567,5.21567,5.21405,5.21459,10000000.0
2007-10-25 10:56:00,5.2137,5.21599,5.2137,5.21599,11000000.0
2007-10-25 10:57:00,5.21488,5.21593,5.21375,5.21375,8000000.0
2007-10-25 10:58:00,5.21489,5.2154,5.21415,5.21434,10000000.0
2007-10-25 10:59:00,5.21524,5.21533,5.21432,5.2146,10000000.0
2007-10-25 11:00:00,5.21454,5.21525,5.21354,5.21412,15000000.0
2007-10-25 11:01:00,5.21389,5.21516,5.21334,5.21462,12000000.0
2007-10-25 11:02:00,5.21591,5.21609,5.21451,5.2148,8000000.0
2007-10-25 11:03:00,5.21419,5.21743,5.21419,5.21644,11000000.0
2007-10-25 11:04:00,5.21688,5.21688,5.21429,5.21492,15000000.0
2007-10-25 11:05:00,5.21615,5.21628,5.21466,5.21493,17000000.0
2007-10-25 11:06:00,5.21641,5.21752,5.21534,5.21667,12000000.0
2007-10-25 11:07:00,5.21657,5.21712,5.21594,5.21643,11000000.0
2007-10-25 11:08:00,5.21591,5.21698,5.21568,5.21671,22000000.0
2007-10-25 11:09:00,5.21554,5.21686,5.21554,5.21645,9000000.0
2007-10-25 11:10:00,5.21535,5.21685,5.21467,5.21574,16000000.0
2007-10-25 11:11:00,5.21454,5.2158,5.21409,5.21472,7000000.0
2007-10-25 11:12:00,5.2155,5.21626,5.21476,5.21626,15000000.0
2007-10-25 11:13:00,5.21494,5.21678,5.21494,5.21642,11000000.0
2007-10-25 11:14:00,5.21482,5.21604,5.21458,5.21546,18000000.0
2007-10-25 11:15:00,5.21454,5.21668,5.21454,5.21637,11000000.0
2007-10-25 11:16:00,5.21631,5.21631,5.21522,5.21585,13000000.0
2007-10-25 11:17:00,5.21632,5.21634,5.21513,5.21555,13000000.0
2007-10-25 11:18:00,5.21551,5.21602,5.21515,5.21544,9000000.0
2007-10-25 11:19:00,5.21599,5.21653,5.21537,5.21653,17000000.0
2007-10-25 11:20:00,5.21609,5.21609,5.21448,5.21557,14000000.0
2007-10-25 11:21:00,5.21601,5.21601,5.21424,5.21425,14000000.0
2007-10-25 11:22:00,5.21577,5.21601,5.21438,5.21601,22000000.0
2007-10-25 11:23:00,5.21567,5.21583,5.21467,5.21545,8000000.0
2007-10-25 11:24:00,5.21493,5.21609,5.21426,5.21525,18000000.0
2007-10-25 11:25:00,5.21494,5.21532,5.21408,5.2152,9000000.0
2007-10-25 11:26:00,5.21485,5.21497,5.21293,5.21372,15000000.0
2007-10-25 11:27:00,5.21438,5.21489,5.21363,5.21489,10000000.0
2007-10-25 11:28:00,5.2135,5.21499,5.21338,5.21338,13000000.0
2007-10-25 11:29:00,5.21394,5.21466,5.21293,5.21381,17000000.0
2007-10-25 11:30:00,5.21475,5.21491,5.21317,5.21415,13000000.0
2007-10-25 11:31:00,5.21317,5.21503,5.21317,5.21503,12000000.0
2007-10-25 11:32:00,5.21553,5.21553,5.21365,5.21506,20000000.0
2007-10-25 11:33:00,5.21528,5.21544,5.21516,5.21522,16000000.0
2007-10-25 11:34:00,5.21532,5.21532,5.21396,5.21419,13000000.0
2007-10-25 11:35:00,5.21526,5.2154,5.214,5.21467,14000000.0
2007-10-25 11:36:00,5.21473,5.21556,5.21414,5.21414,11000000.0
2007-10-25 11:37:00,5.2145,5.21564,5.21447,5.21448,16000000.0
2007-10-25 11:38:00,5.21588,5.21594,5.2147,5.2147,8000000.0
2007-10-25 11:39:00,5.21543,5.21561,5.21403,5.21403,11000000.0
2007-10-25 11:40:00,5.21463,5.21554,5.21372,5.21448,12000000.0
2007-10-25 11:41:00,5.21404,5.21508,5.21359,5.21404,10000000.0
2007-10-25 11:42:00,5.21465,5.21472,5.21351,5.21472,10000000.0
2007-10-25 11:43:00,5.21465,5.21517,5.21318,5.21343,17000000.0
2007-10-25 11:44:00,5.21344,5.2148,5.21327,5.21468,15000000.0
2007-10-25 11:45:00,5.21453,5.21513,5.21256,5.21347,16000000.0
2007-10-25 11:46:00,5.21336,5.21399,5.21326,5.21362,7000000.0
2007-10-25 11:47:00,5.21444,5.21462,5.21344,5.21462,16000000.0
2007-10-25 11:48:00,5.21418,5.21418,5.21309,5.21403,13000000.0
2007-10-25 11:49:00,5.21494,5.21494,5.21289,5.21339,10000000.0
2007-10-25 11:50:00,5.21414,5.2142,5.21254,5.21372,12000000.0
2007-10-25 11:51:00,5.21398,5.21431,5.2134,5.21368,14000000.0
2007-10-25 11:52:00,5.21421,5.21431,5.21269,5.21407,18000000.0
2007-10-25 11:53:00,5.21427,5.21471,5.21287,5.21457,16000000.0
2007-10-25 11:54:00,5.21421,5.21487,5.21372,5.21427,8000000.0
2007-10-25 11:55:00,5.21386,5.21418,5.21324,5.21418,8000000.0
2007-10-25 11:56:00,5.21408,5.21427,5.21253,5.21257,8000000.0
2007-10-25 11:57:00,5.21426,5.21442,5.21255,5.2135,11000000.0
2007-10-25 11:58:00,5.21313,5.21432,5.21256,5.21375,14000000.0
2007-10-25 11:59:00,5.21321,5.21321,5.21176,5.21299,11000000.0
2007-10-25 12:00:00,5.21058,5.21209,5.20906,5.21021,15000000.0
2007-10-25 12:01:00,5.21018,5.21018,5.20757,5.20921,13000000.0
2007-10-25 12:02:00,5.2095,5.20952,5.20786,5.20948,15000000.0
2007-10-25 12:03:00,5.20985,5.21052,5.20892,5.21052,11000000.0
2007-10-25 12:04:00,5.20881,5.21037,5.20881,5.21037,9000000.0
2007-10-25 12:05:00,5.20992,5.20998,5.20797,5.20829,9000000.0
2007-10-25 12:06:00,5.20775,5.20862,5.20696,5.20862,15000000.0
2007-10-25 12:07:00,5.20853,5.2087,5.20775,5.20842,11000000.0
2007-10-25 12:08:00,5.20934,5.20934,5.20781,5.20903,8000000.0
2007-10-25 12:09:00,5.2083,5.21053,5.2083,5.21053,18000000.0
2007-10-25 12:10:00,5.2101,5.21095,5.20987,5.21006,14000000.0
2007-10-25 12:11:00,5.21081,5.21081,5.21007,5.2104,9000000.0
2007-10-25 12:12:00,5.21137,5.21172,5.21,5.21172,18000000.0
2007-10-25 12:13:00,5.21069,5.21206,5.21036,5.21157,12000000.0
2007-10-25 12:14:00,5.21116,5.21116,5.20875,5.21005,10000000.0
2007-10-25 12:15:00,5.20991,5.2106,5.2088,5.20884,8000000.0
2007-10-25 12:16:00,5.21092,5.21105,5.20998,5.21098,14000000.0
2007-10-25 12:17:00,5.21108,5.21108,5.20915,5.21022,13000000.0
2007-10-25 12:18:00,5.21132,5.21132,5.20976,5.21018,10000000.0
2007-10-25 12:19:00,5.20978,5.2101,5.20898,5.21006,11000000.0
2007-10-25 12:20:00,5.20809,5.20979,5.20809,5.20866,8000000.0
2007-10-25 12:21:00,5.20878,5.20974,5.20808,5.20886,20000000.0
2007-10-25 12:22:00,5.20862,5.20949,5.20716,5.20795,14000000.0
2007-10-25 12:23:00,5.2073,5.20733,5.20606,5.20641,11000000.0
2007-10-25 12:24:00,5.20639,5.20751,5.20629,5.20737,17000000.0
2007-10-25 12:25:00,5.2067,5.20697,5.20441,5.20548,12000000.0
2007-10-25 12:26:00,5.20466,5.20466,5.20327,5.20327,7000000.0
2007-10-25 12:27:00,5.2031,5.20465,5.20309,5.20426,7000000.0
2007-10-25 12:28:00,5.20539,5.20539,5.20363,5.20363,19000000.0
2007-10-25 12:29:00,5.20541,5.20567,5.20346,5.20503,12000000.0
2007-10-25 12:30:00,5.20377,5.20564,5.20377,5.20562,10000000.0
2007-10-25 12:31:00,5.20427,5.20637,5.2042,5.2051,12000000.0
2007-10-25 12:32:00,5.20365,5.20548,5.20365,5.20548,12000000.0
2007-10-25 12:33:00,5.2054,5.2061,5.20461,5.20578,15000000.0
2007-10-25 12:34:00,5.20574,5.20694,5.20531,5.20693,12000000.0
2007-10-25 12:35:00,5.20726,5.20753,5.20595,5.20709,12000000.0
2007-10-25 12:36:00,5.2074,5.20743,5.20608,5.20698,15000000.0
2007-10-25 12:37:00,5.20678,5.2071,5.20614,5.2067,8000000.0
2007-10-25 12:38:00,5.20638,5.20705,5.20536,5.2066,15000000.0
2007-10-25 12:39:00,5.20667,5.20742,5.2058,5.20638,14000000.0
2007-10-25 12:40:00,5.20681,5.20712,5.2051,5.20556,18000000.0
2007-10-25 12:41:00,5.20665,5.20689,5.20535,5.20614,11000000.0
2007-10-25 12:42:00,5.206,5.20646,5.20537,5.20564,17000000.0
2007-10-25 12:43:00,5.20712,5.20714,5.20553,5.20608,11000000.0
2007-10-25 12:44:00,5.20688,5.20688,5.20466,5.20466,13000000.0
2007-10-25 12:45:00,5.20375,5.20525,5.20343,5.20487,10000000.0
2007-10-25 12:46:00,5.20362,5.20536,5.20342,5.20536,20000000.0
2007-10-25 12:47:00,5.20543,5.20577,5.20477,5.20518,10000000.0
2007-10-25 12:48:00,5.20399,5.20611,5.20399,5.20542,10000000.0
2007-10-25 12:49:00,5.20501,5.20649,5.20459,5.20649,15000000.0
2007-10-25 12:50:00,5.20617,5.20672,5.20491,5.20589,14000000.0
2007-10-25 12:51:00,5.20573,5.20618,5.20532,5.20571,14000000.0
2007-10-25 12:52:00,5.20565,5.20608,5.20384,5.20442,9000000.0
2007-10-25 12:53:00,5.20373,5.20466,5.20239,5.20239,9000000.0
2007-10-25 12:54:00,5.20358,5.20429,5.20223,5.20371,20000000.0
2007-10-25 12:55:00,5.20505,5.20508,5.2029,5.20413,12000000.0
2007-10-25 12:56:00,5.20366,5.20438,5.20294,5.20398,7000000.0
2007-10-25 12:57:00,5.20478,5.20505,5.20321,5.20472,13000000.0
2007-10-25 12:58:00,5.20447,5.20482,5.20334,5.20482,16000000.0
2007-10-25 12:59:00,5.2048,5.20533,5.20378,5.20533,14000000.0
2007-10-25 13:00:00,5.20421,5.20494,5.20346,5.20425,12000000.0
2007-10-25 13:01:00,5.20528,5.20548,5.2036,5.20531,17000000.0
2007-10-25 13:02:00,5.20553,5.20618,5.20437,5.20618,10000000.0
2007-10-25 13:03:00,5.20425,5.20646,5.20425,5.20532,22000000.0
2007-10-25 13:04:00,5.20611,5.20611,5.20365,5.20365,20000000.0
2007-10-25 13:05:00,5.20487,5.20487,5.20322,5.20387,14000000.0
2007-10-25 13:06:00,5.20355,5.20475,5.20335,5.20371,17000000.0
2007-10-25 13:07:00,5.20375,5.20514,5.20364,5.20447,22000000.0
2007-10-25 13:08:00,5.20405,5.20534,5.20343,5.20466,12000000.0
2007-10-25 13:09:00,5.20401,5.20652,5.20401,5.20652,12000000.0
2007-10-25 13:10:00,5.20508,5.20618,5.20442,5.20514,20000000.0
2007-10-25 13:11:00,5.20612,5.20612,5.20396,5.20483,12000000.0
2007-10-25 13:12:00,5.20557,5.20557,5.20377,5.204,16000000.0
2007-10-25 13:13:00,5.2061,5.2061,5.20363,5.20378,14000000.0
2007-10-25 13:14:00,5.20457,5.20506,5.20373,5.2042,17000000.0
2007-10-25 13:15:00,5.20516,5.20516,5.20386,5.20394,7000000.0
2007-10-25 13:16:00,5.20583,5.20591,5.20437,5.20457,9000000.0
2007-10-25 13:17:00,5.20562,5.20562,5.20408,5.20481,15000000.0
2007-10-25 13:18:00,5.20581,5.20617,5.2046,5.20529,17000000.0
2007-10-25 13:19:00,5.20614,5.2068,5.20475,5.20527,15000000.0
2007-10-25 13:20:00,5.20588,5.2061,5.20406,5.20407,12000000.0
2007-10-25 13:21:00,5.20484,5.20572,5.20316,5.20377,24000000.0
2007-10-25 13:22:00,5.20333,5.20414,5.20272,5.20398,12000000.0
2007-10-25 13:23:00,5.20426,5.20436,5.2029,5.20399,12000000.0
2007-10-25 13:24:00,5.20402,5.20402,5.20247,5.20247,18000000.0
2007-10-25 13:25:00,5.20237,5.2036,5.20203,5.20249,12000000.0
2007-10-25 13:26:00,5.20345,5.20345,5.20227,5.20306,12000000.0
2007-10-25 13:27:00,5.20343,5.20343,5.20144,5.20173,9000000.0
2007-10-25 13:28:00,5.20189,5.20189,5.20044,5.20112,15000000.0
2007-10-25 13:29:00,5.20149,5.20275,5.20082,5.20275,14000000.0
2007-10-25 13:30:00,5.20149,5.20373,5.20149,5.20373,11000000.0
2007-10-25 13:31:00,5.20318,5.20366,5.20249,5.20334,11000000.0
2007-10-25 13:32:00,5.20331,5.20469,5.20234,5.20469,8000000.0
2007-10-25 13:33:00,5.20424,5.20535,5.20373,5.20433,14000000.0
2007-10-25 13:34:00,5.20312,5.20522,5.20312,5.20493,11000000.0
2007-10-25 13:35:00,5.20507,5.20554,5.20383,5.20383,16000000.0
2007-10-25 13:36:00,5.20547,5.20547,5.20296,5.20315,8000000.0
2007-10-25 13:37:00,5.2052,5.20522,5.20358,5.20495,17000000.0
2007-10-25 13:38:00,5.20363,5.20538,5.20363,5.20461,14000000.0
2007-10-25 13:39:00,5.20549,5.20549,5.2033,5.20421,10000000.0
2007-10-25 13:40:00,5.20468,5.20559,5.20406,5.20555,8000000.0
2007-10-25 13:41:00,5.20527,5.20547,5.20368,5.20368,11000000.0
2007-10-25 13:42:00,5.20513,5.20517,5.20379,5.20446,14000000.0
2007-10-25 13:43:00,5.20483,5.20483,5.20367,5.20468,11000000.0
2007-10-25 13:44:00,5.20477,5.20498,5.20356,5.20498,11000000.0
2007-10-25 13:45:00,5.20457,5.2046,5.20323,5.2046,14000000.0
2007-10-25 13:46:00,5.20338,5.20451,5.20312,5.20342,11000000.0
2007-10-25 13:47:00,5.20441,5.20453,5.20297,5.20396,13000000.0
2007-10-25 13:48:00,5.20443,5.20471,5.20338,5.20446,14000000.0
2007-10-25 13:49:00,5.20426,5.2047,5.20316,5.20316,12000000.0
2007-10-25 13:50:00,5.20292,5.20438,5.20292,5.20438,16000000.0
2007-10-25 13:51:00,5.20453,5.20453,5.2032,5.20325,14000000.0
2007-10-25 13:52:00,5.20293,5.20471,5.20293,5.20457,10000000.0
2007-10-25 13:53:00,5.20509,5.20544,5.2035,5.2035,10000000.0
2007-10-25 13:54:00,5.20501,5.20501,5.20331,5.20332,8000000.0
2007-10-25 13:55:00,5.20504,5.20508,5.20399,5.20507,13000000.0
2007-10-25 13:56:00,5.20557,5.20557,5.20334,5.20334,17000000.0
2007-10-25 13:57:00,5.20512,5.20512,5.20359,5.20384,13000000.0
2007-10-25 13:58:00,5.20471,5.20483,5.20408,5.2046,7000000.0
2007-10-25 13:59:00,5.20458,5.20576,5.20444,5.20576,9000000.0
2007-10-25 14:00:00,5.20494,5.20557,5.20448,5.20467,7000000.0
2007-10-25 14:01:00,5.20422,5.20579,5.20422,5.20425,11000000.0
2007-10-25 14:02:00,5.20429,5.20594,5.20429,5.20594,19000000.0
2007-10-25 14:03:00,5.20398,5.20591,5.20382,5.2051,13000000.0
2007-10-25 14:04:00,5.2052,5.20575,5.20395,5.20575,22000000.0
2007-10-25 14:05:00,5.2038,5.20546,5.2038,5.2044,17000000.0
2007-10-25 14:06:00,5.20601,5.20601,5.20415,5.20523,11000000.0
2007-10-25 14:07:00,5.20429,5.20538,5.20389,5.20538,9000000.0
2007-10-25 14:08:00,5.20531,5.20543,5.20395,5.20395,11000000.0
2007-10-25 14:09:00,5.20372,5.20576,5.20372,5.20482,12000000.0
2007-10-25 14:10:00,5.20514,5.2054,5.20362,5.20375,13000000.0
2007-10-25 14:11:00,5.2045,5.20476,5.20344,5.20436,14000000.0
2007-10-25 14:12:00,5.20351,5.20551,5.20351,5.20538,11000000.0
2007-10-25 14:13:00,5.20499,5.20499,5.2042,5.20435,11000000.0
2007-10-25 14:14:00,5.20515,5.20515,5.20356,5.20366,7000000.0
2007-10-25 14:15:00,5.20413,5.20614,5.2034,5.20514,14000000.0
2007-10-25 14:16:00,5.20626,5.20679,5.20578,5.20621,13000000.0
2007-10-25 14:17:00,5.2064,5.20671,5.20472,5.20476,22000000.0
2007-10-25 14:18:00,5.20556,5.20583,5.20447,5.20518,15000000.0
2007-10-25 14:19:00,5.20494,5.20569,5.20416,5.20505,12000000.0
2007-10-25 14:20:00,5.20508,5.2061,5.20465,5.20579,7000000.0
2007-10-25 14:21:00,5.20566,5.20654,5.20497,5.20592,13000000.0
2007-10-25 14:22:00,5.20444,5.20633,5.20435,5.20611,8000000.0
2007-10-25 14:23:00,5.20439,5.20555,5.20431,5.20434,11000000.0
2007-10-25 14:24:00,5.20424,5.20599,5.20423,5.20565,13000000.0
2007-10-25 14:25:00,5.20509,5.20549,5.20415,5.20415,15000000.0
2007-10-25 14:26:00,5.20538,5.20543,5.20399,5.20445,8000000.0
2007-10-25 14:27:00,5.20524,5.20558,5.20393,5.20544,10000000.0
2007-10-25 14:28:00,5.20533,5.20533,5.20335,5.20335,11000000.0
2007-10-25 14:29:00,5.20446,5.20483,5.20271,5.20483,21000000.0
2007-10-25 14:30:00,5.20291,5.20301,5.20081,5.20155,11000000.0
2007-10-25 14:31:00,5.20019,5.2033,5.20019,5.20147,17000000.0
2007-10-25 14:32:00,5.20026,5.20362,5.20026,5.20362,15000000.0
2007-10-25 14:33:00,5.20474,5.20474,5.20145,5.20236,8000000.0
2007-10-25 14:34:00,5.20286,5.20402,5.20222,5.20383,9000000.0
2007-10-25 14:35:00,5.20282,5.20365,5.20213,5.20224,11000000.0
2007-10-25 14:36:00,5.20202,5.20291,5.20084,5.20239,15000000.0
2007-10-25 14:37:00,5.20156,5.20223,5.19918,5.19977,8000000.0
2007-10-25 14:38:00,5.198,5.20247,5.19731,5.19769,10000000.0
2007-10-25 14:39:00,5.20118,5.20219,5.19713,5.19949,19000000.0
2007-10-25 14:40:00,5.19535,5.19842,5.19443,5.19491,15000000.0
2007-10-25 14:41:00,5.19498,5.19733,5.19306,5.19357,15000000.0
2007-10-25 14:42:00,5.19355,5.19678,5.19061,5.19414,17000000.0
2007-10-25 14:43:00,5.19413,5.19611,5.19157,5.19432,15000000.0
2007-10-25 14:44:00,5.1939,5.19538,5.19199,5.19538,15000000.0
2007-10-25 14:45:00,5.19529,5.19586,5.19367,5.19505,9000000.0
2007-10-25 14:46:00,5.19534,5.19611,5.19431,5.19527,11000000.0
2007-10-25 14:47:00,5.19593,5.19637,5.19483,5.19483,12000000.0
2007-10-25 14:48:00,5.19606,5.19686,5.19451,5.1952,12000000.0
2007-10-25 14:49:00,5.19658,5.19658,5.19504,5.1964,12000000.0
2007-10-25 14:50:00,5.19676,5.1972,5.19538,5.19578,15000000.0
2007-10-25 14:51:00,5.19688,5.19705,5.19535,5.19645,10000000.0
2007-10-25 14:52:00,5.1947,5.19613,5.19437,5.19575,13000000.0
2007-10-25 14:53:00,5.19458,5.19609,5.19368,5.19446,13000000.0
2007-10-25 14:54:00,5.19393,5.19601,5.19393,5.19589,9000000.0
2007-10-25 14:55:00,5.19572,5.19587,5.19424,5.19512,16000000.0
2007-10-25 14:56:00,5.19491,5.19496,5.1934,5.19473,15000000.0
2007-10-25 14:57:00,5.19572,5.19595,5.19412,5.19427,15000000.0
2007-10-25 14:58:00,5.19314,5.19549,5.19314,5.19456,11000000.0
2007-10-25 14:59:00,5.19431,5.19507,5.19298,5.19507,14000000.0
2007-10-25 15:00:00,5.19532,5.19578,5.19436,5.19563,18000000.0
2007-10-25 15:01:00,5.19525,5.19592,5.19449,5.1952,12000000.0
2007-10-25 15:02:00,5.19471,5.19575,5.19455,5.19536,7000000.0
2007-10-25 15:03:00,5.19547,5.19599,5.19412,5.19537,18000000.0
2007-10-25 15:04:00,5.19496,5.19621,5.19495,5.19598,21000000.0
2007-10-25 15:05:00,5.19493,5.19609,5.19444,5.19609,13000000.0
2007-10-25 15:06:00,5.19502,5.19582,5.19444,5.19582,14000000.0
2007-10-25 15:07:00,5.1962,5.19789,5.19607,5.19724,22000000.0
2007-10-25 15:08:00,5.19789,5.19805,5.19689,5.19689,10000000.0
2007-10-25 15:09:00,5.19739,5.19751,5.19569,5.19648,9000000.0
2007-10-25 15:10:00,5.19697,5.19697,5.19553,5.19586,14000000.0
2007-10-25 15:11:00,5.1957,5.19706,5.1957,5.19635,12000000.0
2007-10-25 15:12:00,5.19727,5.19747,5.1962,5.19726,13000000.0
2007-10-25 15:13:00,5.19565,5.19701,5.19503,5.19585,12000000.0
2007-10-25 15:14:00,5.1956,5.19657,5.19493,5.19567,10000000.0
2007-10-25 15:15:00,5.19785,5.19837,5.19655,5.19752,16000000.0
2007-10-25 15:16:00,5.19675,5.19797,5.19614,5.19736,15000000.0
2007-10-25 15:17:00,5.19671,5.19855,5.19671,5.19762,14000000.0
2007-10-25 15:18:00,5.19785,5.19838,5.19693,5.19801,12000000.0
2007-10-25 15:19:00,5.19705,5.19825,5.19677,5.19808,11000000.0
2007-10-25 15:20:00,5.19796,5.19929,5.19745,5.19822,14000000.0
2007-10-25 15:21:00,5.1992,5.19994,5.1979,5.1993,14000000.0
2007-10-25 15:22:00,5.19921,5.19921,5.19724,5.19724,10000000.0
2007-10-25 15:23:00,5.19817,5.19864,5.19755,5.19833,11000000.0
2007-10-25 15:24:00,5.19947,5.19961,5.1981,5.1981,10000000.0
2007-10-25 15:25:00,5.1985,5.1992,5.19741,5.19879,16000000.0
2007-10-25 15:26:00,5.19888,5.20026,5.19808,5.1989,15000000.0
2007-10-25 15:27:00,5.19864,5.19907,5.19713,5.19907,10000000.0
2007-10-25 15:28:00,5.19845,5.19885,5.19776,5.19815,11000000.0
2007-10-25 15:29:00,5.19713,5.19801,5.19636,5.1969,19000000.0
2007-10-25 15:30:00,5.19699,5.19788,5.19663,5.19718,10000000.0
2007-10-25 15:31:00,5.19836,5.19887,5.19688,5.19887,14000000.0
2007-10-25 15:32:00,5.19853,5.19918,5.19739,5.19784,12000000.0
2007-10-25 15:33:00,5.19843,5.20114,5.19843,5.20041,20000000.0
2007-10-25 15:34:00,5.20028,5.20133,5.20017,5.20021,12000000.0
2007-10-25 15:35:00,5.20071,5.20118,5.20008,5.20062,12000000.0
2007-10-25 15:36:00,5.2003,5.20147,5.19993,5.20147,10000000.0
2007-10-25 15:37:00,5.20057,5.20161,5.20038,5.20066,10000000.0
2007-10-25 15:38:00,5.20093,5.20129,5.20017,5.20095,13000000.0
2007-10-25 15:39:00,5.20164,5.20164,5.20075,5.20087,7000000.0
2007-10-25 15:40:00,5.20145,5.2025,5.20072,5.20072,10000000.0
2007-10-25 15:41:00,5.20184,5.202,5.20048,5.20048,9000000.0
2007-10-25 15:42:00,5.20177,5.20181,5.19989,5.20056,13000000.0
2007-10-25 15:43:00,5.19995,5.20112,5.19959,5.20037,16000000.0
2007-10-25 15:44:00,5.2014,5.2014,5.19987,5.20011,14000000.0
2007-10-25 15:45:00,5.19954,5.20092,5.19943,5.20065,15000000.0
2007-10-25 15:46:00,5.20045,5.2017,5.19983,5.2017,13000000.0
2007-10-25 15:47:00,5.20174,5.20196,5.20088,5.20088,9000000.0
2007-10-25 15:48:00,5.20173,5.20173,5.20009,5.20009,21000000.0
2007-10-25 15:49:00,5.19952,5.20117,5.19951,5.20001,23000000.0
2007-10-25 15:50:00,5.20098,5.2011,5.19955,5.20071,12000000.0
2007-10-25 15:51:00,5.20083,5.20092,5.1993,5.1993,19000000.0
2007-10-25 15:52:00,5.19954,5.20011,5.19836,5.19938,15000000.0
2007-10-25 15:53:00,5.19965,5.20044,5.19887,5.19887,14000000.0
2007-10-25 15:54:00,5.19992,5.2005,5.19908,5.1994,15000000.0
2007-10-25 15:55:00,5.20079,5.20085,5.19865,5.20059,12000000.0
2007-10-25 15:56:00,5.20061,5.2008,5.19881,5.20056,18000000.0
2007-10-25 15:57:00,5.20132,5.20132,5.19946,5.20059,10000000.0
2007-10-25 15:58:00,5.19903,5.20169,5.19903,5.19965,22000000.0
2007-10-25 15:59:00,5.19956,5.20084,5.19935,5.20007,12000000.0
2007-10-25 16:00:00,5.2017,5.20215,5.2002,5.20146,12000000.0
2007-10-25 16:01:00,5.20186,5.2024,5.20059,5.20164,12000000.0
2007-10-25 16:02:00,5.20149,5.20259,5.20049,5.20259,13000000.0
2007-10-25 16:03:00,5.20225,5.20334,5.2012,5.20282,13000000.0
2007-10-25 16:04:00,5.20382,5.20394,5.20196,5.20232,11000000.0
2007-10-25 16:05:00,5.20403,5.20403,5.20225,5.2028,9000000.0
2007-10-25 16:06:00,5.20193,5.20362,5.20006,5.20255,14000000.0
2007-10-25 16:07:00,5.20246,5.20341,5.20108,5.20108,15000000.0
2007-10-25 16:08:00,5.20234,5.20258,5.20039,5.20039,15000000.0
2007-10-25 16:09:00,5.20127,5.20278,5.20032,5.2008,17000000.0
2007-10-25 16:10:00,5.202,5.20232,5.19901,5.19901,14000000.0
2007-10-25 16:11:00,5.20101,5.20126,5.19667,5.19667,9000000.0
2007-10-25 16:12:00,5.19788,5.20187,5.19788,5.19855,15000000.0
2007-10-25 16:13:00,5.19678,5.20017,5.19678,5.1987,14000000.0
2007-10-25 16:14:00,5.19852,5.19899,5.19778,5.19787,12000000.0
2007-10-25 16:15:00,5.19899,5.19982,5.1976,5.19977,14000000.0
2007-10-25 16:16:00,5.20001,5.20109,5.19875,5.19956,13000000.0
2007-10-25 16:17:00,5.20052,5.20188,5.19928,5.20081,18000000.0
2007-10-25 16:18:00,5.20107,5.20167,5.19982,5.20167,13000000.0
2007-10-25 16:19:00,5.20162,5.20197,5.20058,5.20197,8000000.0
2007-10-25 16:20:00,5.20211,5.20211,5.19955,5.20021,13000000.0
2007-10-25 16:21:00,5.20086,5.2018,5.19962,5.2018,12000000.0
2007-10-25 16:22:00,5.20177,5.20183,5.19875,5.1992,11000000.0
2007-10-25 16:23:00,5.19918,5.19986,5.19798,5.19798,14000000.0
2007-10-25 16:24:00,5.20049,5.20089,5.19849,5.20048,15000000.0
2007-10-25 16:25:00,5.20032,5.20076,5.1992,5.20006,11000000.0
2007-10-25 16:26:00,5.19885,5.20094,5.19885,5.20075,8000000.0
2007-10-25 16:27:00,5.20112,5.20145,5.20012,5.20145,10000000.0
2007-10-25 16:28:00,5.20191,5.20277,5.20053,5.20199,15000000.0
2007-10-25 16:29:00,5.2023,5.20297,5.20139,5.20207,7000000.0
2007-10-25 16:30:00,5.20384,5.20486,5.20167,5.20328,16000000.0
2007-10-25 16:31:00,5.2032,5.20412,5.20174,5.20287,14000000.0
2007-10-25 16:32:00,5.20427,5.20427,5.20306,5.20375,7000000.0
2007-10-25 16:33:00,5.20396,5.20424,5.20322,5.20354,8000000.0
2007-10-25 16:34:00,5.20413,5.20413,5.20261,5.2033,8000000.0
2007-10-25 16:35:00,5.20187,5.20297,5.20151,5.20223,9000000.0
2007-10-25 16:36:00,5.20201,5.2033,5.20108,5.2033,13000000.0
2007-10-25 16:37:00,5.20289,5.20332,5.20215,5.2024,18000000.0
2007-10-25 16:38:00,5.20412,5.20412,5.20215,5.20344,18000000.0
2007-10-25 16:39:00,5.20176,5.20312,5.20079,5.20312,20000000.0
2007-10-25 16:40:00,5.20338,5.20439,5.20184,5.20439,13000000.0
2007-10-25 16:41:00,5.20264,5.2045,5.20264,5.2045,20000000.0
2007-10-25 16:42:00,5.20447,5.20447,5.20278,5.20355,18000000.0
2007-10-25 16:43:00,5.20371,5.20371,5.20167,5.20287,15000000.0
2007-10-25 16:44:00,5.20251,5.20335,5.2019,5.20218,20000000.0
2007-10-25 16:45:00,5.20151,5.20314,5.20145,5.20263,13000000.0
2007-10-25 16:46:00,5.20285,5.2036,5.20168,5.2036,15000000.0
2007-10-25 16:47:00,5.20428,5.20597,5.2041,5.20596,8000000.0
2007-10-25 16:48:00,5.20658,5.2068,5.20512,5.2068,11000000.0
2007-10-25 16:49:00,5.20578,5.20599,5.20451,5.20535,12000000.0
2007-10-25 16:50:00,5.20462,5.20494,5.2031,5.20494,15000000.0
2007-10-25 16:51:00,5.20481,5.20511,5.20343,5.20485,18000000.0
2007-10-25 16:52:00,5.20496,5.20496,5.20324,5.2044,14000000.0
2007-10-25 16:53:00,5.2042,5.2044,5.20358,5.2044,8000000.0
2007-10-25 16:54:00,5.20538,5.20555,5.20431,5.20495,11000000.0
2007-10-25 16:55:00,5.20546,5.2068,5.20508,5.20575,12000000.0
2007-10-25 16:56:00,5.20592,5.20592,5.20445,5.20482,10000000.0
2007-10-25 16:57:00,5.2052,5.20567,5.20461,5.2052,8000000.0
2007-10-25 16:58:00,5.20522,5.20547,5.20407,5.20524,9000000.0
2007-10-25 16:59:00,5.20352,5.20466,5.20247,5.20367,13000000.0
2007-10-25 17:00:00,5.20504,5.20519,5.20399,5.20515,11000000.0
2007-10-25 17:01:00,5.20472,5.20489,5.20388,5.20407,12000000.0
2007-10-25 17:02:00,5.20355,5.20481,5.2034,5.20481,10000000.0
2007-10-25 17:03:00,5.20497,5.20661,5.20451,5.20585,16000000.0
2007-10-25 17:04:00,5.20523,5.20652,5.20437,5.20612,13000000.0
2007-10-25 17:05:00,5.207,5.20838,5.20644,5.20781,16000000.0
2007-10-25 17:06:00,5.20856,5.20872,5.20575,5.20598,12000000.0
2007-10-25 17:07:00,5.206,5.20627,5.20496,5.20496,8000000.0
2007-10-25 17:08:00,5.20654,5.20694,5.20563,5.20694,21000000.0
2007-10-25 17:09:00,5.20764,5.20782,5.20594,5.20717,16000000.0
2007-10-25 17:10:00,5.2062,5.20804,5.20607,5.20795,11000000.0
2007-10-25 17:11:00,5.20786,5.209,5.20786,5.20841,11000000.0
2007-10-25 17:12:00,5.20787,5.20888,5.20736,5.20888,9000000.0
2007-10-25 17:13:00,5.20704,5.2088,5.20686,5.20844,9000000.0
2007-10-25 17:14:00,5.20847,5.20941,5.20717,5.20941,17000000.0
2007-10-25 17:15:00,5.20867,5.21164,5.20867,5.2106,11000000.0
2007-10-25 17:16:00,5.21105,5.21116,5.20964,5.21078,15000000.0
2007-10-25 17:17:00,5.21062,5.21081,5.20847,5.20999,13000000.0
2007-10-25 17:18:00,5.21004,5.21034,5.20853,5.20939,15000000.0
2007-10-25 17:19:00,5.20935,5.21083,5.20929,5.2098,17000000.0
2007-10-25 17:20:00,5.20908,5.20997,5.2086,5.20921,12000000.0
2007-10-25 17:21:00,5.2073,5.2095,5.2073,5.20934,7000000.0
2007-10-25 17:22:00,5.20823,5.20926,5.2073,5.20785,14000000.0
2007-10-25 17:23:00,5.20915,5.20981,5.20729,5.20809,13000000.0
2007-10-25 17:24:00,5.20691,5.20842,5.20691,5.20768,9000000.0
2007-10-25 17:25:00,5.20899,5.20899,5.20663,5.20663,11000000.0
2007-10-25 17:26:00,5.20632,5.20793,5.20592,5.20793,16000000.0
2007-10-25 17:27:00,5.20735,5.20775,5.20656,5.20656,9000000.0
2007-10-25 17:28:00,5.20653,5.20747,5.20505,5.20595,15000000.0
2007-10-25 17:29:00,5.20611,5.20628,5.20537,5.20556,11000000.0
2007-10-25 17:30:00,5.20565,5.20669,5.20532,5.20606,19000000.0
2007-10-25 17:31:00,5.20507,5.20676,5.20507,5.20662,11000000.0
2007-10-25 17:32:00,5.20711,5.2072,5.20612,5.20613,9000000.0
2007-10-25 17:33:00,5.20675,5.20694,5.20598,5.20656,10000000.0
2007-10-25 17:34:00,5.20467,5.20606,5.2039,5.20501,14000000.0
2007-10-25 17:35:00,5.20513,5.20624,5.20398,5.20542,13000000.0
2007-10-25 17:36:00,5.2047,5.20674,5.20453,5.20551,11000000.0
2007-10-25 17:37:00,5.20614,5.20735,5.20561,5.20655,15000000.0
2007-10-25 17:38:00,5.20748,5.20755,5.2057,5.20722,17000000.0
2007-10-25 17:39:00,5.20703,5.20703,5.20541,5.20541,8000000.0
2007-10-25 17:40:00,5.20726,5.2079,5.2061,5.20733,12000000.0
2007-10-25 17:41:00,5.20676,5.20843,5.20631,5.20817,21000000.0
2007-10-25 17:42:00,5.20797,5.20894,5.20774,5.20818,13000000.0
2007-10-25 17:43:00,5.20885,5.2089,5.20603,5.20603,11000000.0
2007-10-25 17:44:00,5.20755,5.20823,5.20668,5.20729,19000000.0
2007-10-25 17:45:00,5.20851,5.20851,5.20714,5.20763,10000000.0
2007-10-25 17:46:00,5.20809,5.20809,5.20551,5.20679,13000000.0
2007-10-25 17:47:00,5.2076,5.2077,5.20678,5.20697,9000000.0
2007-10-25 17:48:00,5.20716,5.20779,5.20674,5.2068,14000000.0
2007-10-25 17:49:00,5.20777,5.20789,5.20627,5.20627,14000000.0
2007-10-25 17:50:00,5.208,5.208,5.20522,5.20618,17000000.0
2007-10-25 17:51:00,5.2063,5.20738,5.20527,5.20662,13000000.0
2007-10-25 17:52:00,5.2066,5.20729,5.20565,5.20602,24000000.0
2007-10-25 17:53:00,5.20611,5.20743,5.20582,5.20582,16000000.0
2007-10-25 17:54:00,5.20666,5.20761,5.20557,5.20572,16000000.0
2007-10-25 17:55:00,5.20638,5.20746,5.2056,5.20646,13000000.0
2007-10-25 17:56:00,5.20673,5.20749,5.20594,5.20594,15000000.0
2007-10-25 17:57:00,5.20787,5.20787,5.20573,5.20643,10000000.0
2007-10-25 17:58:00,5.20624,5.20718,5.20575,5.20588,15000000.0
2007-10-25 17:59:00,5.20574,5.20821,5.20571,5.20762,13000000.0
2007-10-25 18:00:00,5.20735,5.20806,5.20663,5.20692,7000000.0
2007-10-25 18:01:00,5.2078,5.20786,5.20642,5.20717,18000000.0
2007-10-25 18:02:00,5.20678,5.20805,5.20649,5.20805,17000000.0
2007-10-25 18:03:00,5.20669,5.20853,5.20669,5.20772,16000000.0
2007-10-25 18:04:00,5.2062,5.20784,5.20596,5.20596,14000000.0
2007-10-25 18:05:00,5.2079,5.20862,5.20727,5.20727,13000000.0
2007-10-25 18:06:00,5.20788,5.20824,5.20686,5.20781,18000000.0
2007-10-25 18:07:00,5.20803,5.20829,5.2068,5.20819,12000000.0
2007-10-25 18:08:00,5.20828,5.20899,5.20751,5.20899,18000000.0
2007-10-25 18:09:00,5.20831,5.20908,5.20772,5.20783,12000000.0
2007-10-25 18:10:00,5.20938,5.20962,5.20742,5.20961,13000000.0
2007-10-25 18:11:00,5.20843,5.20923,5.20778,5.20825,10000000.0
2007-10-25 18:12:00,5.20841,5.20987,5.2084,5.2084,11000000.0
2007-10-25 18:13:00,5.20785,5.20991,5.20785,5.20985,14000000.0
2007-10-25 18:14:00,5.20847,5.2096,5.20826,5.20957,10000000.0
2007-10-25 18:15:00,5.2091,5.2091,5.20777,5.20777,10000000.0
2007-10-25 18:16:00,5.20836,5.20891,5.20672,5.20672,9000000.0
2007-10-25 18:17:00,5.208,5.20819,5.20643,5.2068,18000000.0
2007-10-25 18:18:00,5.20726,5.20841,5.20656,5.20841,14000000.0
2007-10-25 18:19:00,5.20768,5.20833,5.20718,5.20769,10000000.0
2007-10-25 18:20:00,5.20762,5.20836,5.2068,5.20691,15000000.0
2007-10-25 18:21:00,5.20789,5.20872,5.20745,5.20799,18000000.0
2007-10-25 18:22:00,5.20769,5.20833,5.20704,5.20704,14000000.0
2007-10-25 18:23:00,5.20829,5.20829,5.207,5.2075,7000000.0
2007-10-25 18:24:00,5.20606,5.20747,5.20597,5.20674,9000000.0
2007-10-25 18:25:00,5.20586,5.20754,5.2058,5.20745,13000000.0
2007-10-25 18:26:00,5.20749,5.20797,5.20576,5.20797,16000000.0
2007-10-25 18:27:00,5.20646,5.20748,5.20497,5.20573,14000000.0
2007-10-25 18:28:00,5.20432,5.20609,5.20432,5.20534,13000000.0
2007-10-25 18:29:00,5.20616,5.20616,5.20403,5.20403,11000000.0
2007-10-25 18:30:00,5.20587,5.20597,5.20489,5.20545,16000000.0
2007-10-25 18:31:00,5.20543,5.20627,5.20528,5.20586,12000000.0
2007-10-25 18:32:00,5.20677,5.20679,5.20496,5.20626,11000000.0
2007-10-25 18:33:00,5.2058,5.20658,5.20497,5.20597,13000000.0
2007-10-25 18:34:00,5.2063,5.20678,5.20532,5.20609,13000000.0
2007-10-25 18:35:00,5.20602,5.20647,5.20464,5.20611,18000000.0
2007-10-25 18:36:00,5.20577,5.2061,5.20487,5.20506,18000000.0
2007-10-25 18:37:00,5.20607,5.20629,5.20446,5.2057,18000000.0
2007-10-25 18:38:00,5.20455,5.20537,5.20455,5.20537,11000000.0
2007-10-25 18:39:00,5.20398,5.20552,5.20389,5.20508,11000000.0
2007-10-25 18:40:00,5.2058,5.20606,5.20457,5.20606,14000000.0
2007-10-25 18:41:00,5.20454,5.20658,5.20454,5.20512,16000000.0
2007-10-25 18:42:00,5.20542,5.2061,5.20443,5.20455,14000000.0
2007-10-25 18:43:00,5.20536,5.20642,5.20498,5.20574,10000000.0
2007-10-25 18:44:00,5.20557,5.20582,5.20456,5.20488,13000000.0
2007-10-25 18:45:00,5.20582,5.20583,5.20495,5.20557,13000000.0
2007-10-25 18:46:00,5.2051,5.20552,5.20417,5.20521,12000000.0
2007-10-25 18:47:00,5.20355,5.20469,5.20299,5.20469,14000000.0
2007-10-25 18:48:00,5.20339,5.20435,5.20298,5.20355,15000000.0
2007-10-25 18:49:00,5.20409,5.20419,5.20297,5.20349,12000000.0
2007-10-25 18:50:00,5.203,5.2042,5.20277,5.20392,9000000.0
2007-10-25 18:51:00,5.20435,5.20453,5.20266,5.20453,17000000.0
2007-10-25 18:52:00,5.20437,5.20439,5.20351,5.20351,9000000.0
2007-10-25 18:53:00,5.2053,5.20538,5.20429,5.20479,14000000.0
2007-10-25 18:54:00,5.20408,5.20511,5.2039,5.20492,14000000.0
2007-10-25 18:55:00,5.20481,5.20494,5.20421,5.20483,10000000.0
2007-10-25 18:56:00,5.20469,5.20529,5.20355,5.20391,16000000.0
2007-10-25 18:57:00,5.20551,5.20551,5.20384,5.20477,17000000.0
2007-10-25 18:58:00,5.20517,5.20524,5.2042,5.20472,14000000.0
2007-10-25 18:59:00,5.20534,5.20559,5.20391,5.20391,14000000.0
2007-10-25 19:00:00,5.20407,5.20586,5.20407,5.20525,15000000.0
2007-10-25 19:01:00,5.20534,5.20534,5.2041,5.20476,15000000.0
2007-10-25 19:02:00,5.20498,5.20509,5.20365,5.20473,14000000.0
2007-10-25 19:03:00,5.20492,5.20509,5.20333,5.20465,14000000.0
2007-10-25 19:04:00,5.20445,5.20445,5.20283,5.20442,12000000.0
2007-10-25 19:05:00,5.20474,5.20474,5.20311,5.20456,15000000.0
2007-10-25 19:06:00,5.20477,5.20553,5.20393,5.20553,16000000.0
2007-10-25 19:07:00,5.20482,5.20579,5.20401,5.20401,20000000.0
2007-10-25 19:08:00,5.20556,5.20641,5.20449,5.20641,8000000.0
2007-10-25 19:09:00,5.20569,5.20646,5.20484,5.20646,17000000.0
2007-10-25 19:10:00,5.20606,5.20667,5.20514,5.20603,9000000.0
2007-10-25 19:11:00,5.20708,5.20708,5.20505,5.20505,16000000.0
2007-10-25 19:12:00,5.20577,5.20611,5.20468,5.2056,13000000.0
2007-10-25 19:13:00,5.20689,5.20705,5.20554,5.20601,10000000.0
2007-10-25 19:14:00,5.20652,5.2078,5.20586,5.20688,20000000.0
2007-10-25 19:15:00,5.20748,5.2082,5.20634,5.20803,12000000.0
2007-10-25 19:16:00,5.20725,5.20776,5.20626,5.20626,8000000.0
2007-10-25 19:17:00,5.20785,5.20813,5.20625,5.2065,18000000.0
2007-10-25 19:18:00,5.20676,5.20801,5.2065,5.20801,11000000.0
2007-10-25 19:19:00,5.20757,5.20774,5.20651,5.20685,12000000.0
2007-10-25 19:20:00,5.20764,5.20781,5.20631,5.20695,14000000.0
2007-10-25 19:21:00,5.20786,5.20889,5.20692,5.20889,13000000.0
2007-10-25 19:22:00,5.20893,5.20935,5.20629,5.20629,12000000.0
2007-10-25 19:23:00,5.20712,5.20787,5.20629,5.20631,14000000.0
2007-10-25 19:24:00,5.20768,5.20794,5.20606,5.20714,19000000.0
2007-10-25 19:25:00,5.2068,5.20694,5.20443,5.20443,8000000.0
2007-10-25 19:26:00,5.20555,5.20583,5.20509,5.20534,7000000.0
2007-10-25 19:27:00,5.20617,5.20618,5.20449,5.20449,20000000.0
2007-10-25 19:28:00,5.20552,5.20621,5.20323,5.20424,17000000.0
2007-10-25 19:29:00,5.20415,5.20549,5.20415,5.20546,10000000.0
2007-10-25 19:30:00,5.20431,5.20615,5.20388,5.20545,15000000.0
2007-10-25 19:31:00,5.20449,5.20595,5.20449,5.20505,11000000.0
2007-10-25 19:32:00,5.20607,5.20607,5.20442,5.20544,9000000.0
2007-10-25 19:33:00,5.20459,5.20586,5.2044,5.20461,14000000.0
2007-10-25 19:34:00,5.20437,5.20571,5.2034,5.20344,17000000.0
2007-10-25 19:35:00,5.20449,5.20449,5.2016,5.20281,8000000.0
2007-10-25 19:36:00,5.20208,5.20297,5.20082,5.20168,15000000.0
2007-10-25 19:37:00,5.20152,5.20258,5.20152,5.20258,8000000.0
2007-10-25 19:38:00,5.20273,5.20273,5.20085,5.20101,15000000.0
2007-10-25 19:39:00,5.20233,5.20277,5.20149,5.20158,17000000.0
2007-10-25 19:40:00,5.20164,5.20202,5.201,5.20161,16000000.0
2007-10-25 19:41:00,5.20182,5.20265,5.20145,5.20165,11000000.0
2007-10-25 19:42:00,5.201,5.20253,5.20014,5.20049,15000000.0
2007-10-25 19:43:00,5.19921,5.20072,5.19908,5.19992,14000000.0
2007-10-25 19:44:00,5.19932,5.20031,5.19843,5.19935,14000000.0
2007-10-25 19:45:00,5.19824,5.19988,5.19824,5.19962,15000000.0
2007-10-25 19:46:00,5.19917,5.20026,5.19848,5.19917,15000000.0
2007-10-25 19:47:00,5.19822,5.19914,5.19807,5.19833,16000000.0
2007-10-25 19:48:00,5.19793,5.19917,5.1973,5.19793,16000000.0
2007-10-25 19:49:00,5.19834,5.1995,5.19826,5.19826,8000000.0
2007-10-25 19:50:00,5.19848,5.19988,5.19817,5.19817,9000000.0
2007-10-25 19:51:00,5.19942,5.19955,5.19833,5.19942,19000000.0
2007-10-25 19:52:00,5.19884,5.19915,5.19789,5.1985,11000000.0
2007-10-25 19:53:00,5.19817,5.19974,5.19811,5.19855,14000000.0
2007-10-25 19:54:00,5.19963,5.20032,5.19851,5.20007,18000000.0
2007-10-25 19:55:00,5.20016,5.20016,5.19906,5.19923,13000000.0
2007-10-25 19:56:00,5.19894,5.19916,5.19851,5.19896,10000000.0
2007-10-25 19:57:00,5.19944,5.19949,5.19826,5.19884,16000000.0
2007-10-25 19:58:00,5.19965,5.20013,5.19859,5.1997,15000000.0
2007-10-25 19:59:00,5.20047,5.20077,5.1991,5.19983,14000000.0
2007-10-25 20:00:00,5.20058,5.20061,5.19935,5.19986,11000000.0
2007-10-25 20:01:00,5.20044,5.20107,5.20014,5.20034,24000000.0
2007-10-25 20:02:00,5.20154,5.20154,5.20008,5.20008,11000000.0
2007-10-25 20:03:00,5.20103,5.20203,5.20098,5.20203,11000000.0
2007-10-25 20:04:00,5.20136,5.20203,5.20057,5.20203,10000000.0
2007-10-25 20:05:00,5.202,5.20204,5.20015,5.2016,17000000.0
2007-10-25 20:06:00,5.201,5.2016,5.20066,5.20103,10000000.0
2007-10-25 20:07:00,5.20134,5.20188,5.20043,5.20138,14000000.0
2007-10-25 20:08:00,5.20215,5.20215,5.20062,5.20088,13000000.0
2007-10-25 20:09:00,5.20021,5.20175,5.20021,5.20089,11000000.0
2007-10-25 20:10:00,5.20041,5.2017,5.2003,5.2017,11000000.0
2007-10-25 20:11:00,5.20139,5.20193,5.20096,5.20096,9000000.0
2007-10-25 20:12:00,5.20102,5.20172,5.20041,5.20149,16000000.0
2007-10-25 20:13:00,5.20179,5.20179,5.20084,5.20112,11000000.0
2007-10-25 20:14:00,5.20171,5.20171,5.20056,5.20101,19000000.0
2007-10-25 20:15:00,5.20191,5.20191,5.20022,5.20022,13000000.0
2007-10-25 20:16:00,5.20146,5.20187,5.20007,5.20085,15000000.0
2007-10-25 20:17:00,5.20095,5.20123,5.20039,5.20097,8000000.0
2007-10-25 20:18:00,5.20129,5.20226,5.20076,5.20217,14000000.0
2007-10-25 20:19:00,5.20229,5.20229,5.20117,5.20173,14000000.0
2007-10-25 20:20:00,5.20187,5.20247,5.20131,5.20216,12000000.0
2007-10-25 20:21:00,5.20154,5.20265,5.20122,5.20187,9000000.0
2007-10-25 20:22:00,5.20247,5.203,5.20117,5.20117,17000000.0
2007-10-25 20:23:00,5.20258,5.20258,5.20063,5.20064,11000000.0
2007-10-25 20:24:00,5.20098,5.20181,5.20057,5.20178,16000000.0
2007-10-25 20:25:00,5.2009,5.20129,5.20001,5.20034,11000000.0
2007-10-25 20:26:00,5.20059,5.20121,5.20022,5.20051,8000000.0
2007-10-25 20:27:00,5.20026,5.20131,5.19956,5.20004,13000000.0
2007-10-25 20:28:00,5.20147,5.20182,5.20026,5.20097,15000000.0
2007-10-25 20:29:00,5.20053,5.2013,5.19961,5.20001,16000000.0
2007-10-25 20:30:00,5.20031,5.20073,5.19965,5.19999,8000000.0
2007-10-25 20:31:00,5.20033,5.20092,5.19935,5.19935,18000000.0
2007-10-25 20:32:00,5.20077,5.20097,5.2,5.20046,7000000.0
2007-10-25 20:33:00,5.20128,5.20128,5.19967,5.20071,13000000.0
2007-10-25 20:34:00,5.20098,5.20098,5.19933,5.1998,13000000.0
2007-10-25 20:35:00,5.19985,5.20059,5.19965,5.20059,9000000.0
2007-10-25 20:36:00,5.20063,5.20074,5.19957,5.20022,17000000.0
2007-10-25 20:37:00,5.20061,5.20063,5.19921,5.19931,14000000.0
2007-10-25 20:38:00,5.20001,5.20001,5.19854,5.19909,16000000.0
2007-10-25 20:39:00,5.19942,5.1998,5.19793,5.1991,14000000.0
2007-10-25 20:40:00,5.19869,5.19957,5.1981,5.19936,17000000.0
2007-10-25 20:41:00,5.19817,5.20008,5.19817,5.19885,16000000.0
2007-10-25 20:42:00,5.19978,5.20033,5.19839,5.20033,22000000.0
2007-10-25 20:43:00,5.20047,5.20056,5.19915,5.19929,18000000.0
2007-10-25 20:44:00,5.20033,5.20094,5.19936,5.20007,16000000.0
2007-10-25 20:45:00,5.2002,5.20138,5.2002,5.20024,8000000.0
2007-10-25 20:46:00,5.2003,5.20122,5.19936,5.20027,19000000.0
2007-10-25 20:47:00,5.20049,5.201,5.19949,5.1997,12000000.0
2007-10-25 20:48:00,5.20038,5.20074,5.19913,5.19913,9000000.0
2007-10-25 20:49:00,5.19924,5.20053,5.19911,5.19966,19000000.0
2007-10-25 20:50:00,5.19987,5.20011,5.19837,5.19837,15000000.0
2007-10-25 20:51:00,5.1999,5.1999,5.19796,5.1986,9000000.0
2007-10-25 20:52:00,5.1994,5.19956,5.19839,5.19839,11000000.0
2007-10-25 20:53:00,5.19948,5.19975,5.19808,5.19912,15000000.0
2007-10-25 20:54:00,5.19968,5.20058,5.19891,5.19967,12000000.0
2007-10-25 20:55:00,5.1995,5.20014,5.19842,5.19985,18000000.0
2007-10-25 20:56:00,5.19937,5.19978,5.19882,5.19974,12000000.0
2007-10-25 20:57:00,5.19931,5.19984,5.19855,5.19855,13000000.0
2007-10-25 20:58:00,5.19983,5.20043,5.19895,5.20043,11000000.0
2007-10-25 20:59:00,5.19957,5.19998,5.19895,5.19961,11000000.0
2007-10-25 21:00:00,5.19998,5.20016,5.19816,5.19921,17000000.0
2007-10-25 21:01:00,5.19994,5.20008,5.19918,5.19929,10000000.0
2007-10-25 21:02:00,5.20032,5.20032,5.19899,5.1998,8000000.0
2007-10-25 21:03:00,5.19934,5.19957,5.19797,5.19814,19000000.0
2007-10-25 21:04:00,5.19955,5.1997,5.19789,5.19827,18000000.0
2007-10-25 21:05:00,5.19943,5.19945,5.19829,5.19853,14000000.0
2007-10-25 21:06:00,5.19829,5.19955,5.198,5.198,12000000.0
2007-10-25 21:07:00,5.19981,5.19981,5.19861,5.19952,10000000.0
2007-10-25 21:08:00,5.19969,5.19969,5.19836,5.1994,14000000.0
2007-10-25 21:09:00,5.19913,5.19995,5.1981,5.19887,16000000.0
2007-10-25 21:10:00,5.19847,5.20026,5.19847,5.20014,15000000.0
2007-10-25 21:11:00,5.19859,5.19982,5.19843,5.19874,13000000.0
2007-10-25 21:12:00,5.19918,5.20005,5.19873,5.1998,10000000.0
2007-10-25 21:13:00,5.19897,5.20011,5.19886,5.19939,14000000.0
2007-10-25 21:14:00,5.19865,5.19981,5.19865,5.19876,10000000.0
2007-10-25 21:15:00,5.19966,5.20028,5.19917,5.1998,15000000.0
2007-10-25 21:16:00,5.19978,5.20022,5.19856,5.19908,11000000.0
2007-10-25 21:17:00,5.19994,5.19994,5.19895,5.19973,13000000.0
2007-10-25 21:18:00,5.19992,5.20094,5.19878,5.19937,17000000.0
2007-10-25 21:19:00,5.20021,5.20075,5.19902,5.20075,12000000.0
2007-10-25 21:20:00,5.20032,5.20069,5.19908,5.19912,14000000.0
2007-10-25 21:21:00,5.19986,5.20037,5.19926,5.19989,11000000.0
2007-10-25 21:22:00,5.20059,5.20059,5.19958,5.20002,9000000.0
2007-10-25 21:23:00,5.19948,5.20025,5.19934,5.19956,7000000.0
2007-10-25 21:24:00,5.1994,5.20047,5.19913,5.20046,11000000.0
2007-10-25 21:25:00,5.19917,5.2005,5.19917,5.2005,7000000.0
2007-10-25 21:26:00,5.20023,5.20051,5.19898,5.19983,13000000.0
2007-10-25 21:27:00,5.1999,5.20101,5.19941,5.20003,11000000.0
2007-10-25 21:28:00,5.19929,5.20038,5.19915,5.19979,15000000.0
2007-10-25 21:29:00,5.19978,5.20084,5.19953,5.19981,12000000.0
2007-10-25 21:30:00,5.19988,5.20044,5.19963,5.19963,10000000.0
2007-10-25 21:31:00,5.20009,5.20072,5.19974,5.2003,10000000.0
2007-10-25 21:32:00,5.19935,5.20039,5.19926,5.20026,12000000.0
2007-10-25 21:33:00,5.19995,5.20101,5.19935,5.19935,19000000.0
2007-10-25 21:34:00,5.19953,5.20045,5.19931,5.19931,8000000.0
2007-10-25 21:35:00,5.20026,5.20114,5.19971,5.19983,20000000.0
2007-10-25 21:36:00,5.20058,5.20092,5.19936,5.19951,19000000.0
2007-10-25 21:37:00,5.20069,5.20069,5.19909,5.20005,19000000.0
2007-10-25 21:38:00,5.20039,5.20098,5.19964,5.20091,13000000.0
2007-10-25 21:39:00,5.20029,5.2011,5.19971,5.19971,17000000.0
2007-10-25 21:40:00,5.20081,5.20081,5.19986,5.19986,7000000.0
2007-10-25 21:41:00,5.20052,5.20102,5.20009,5.20102,11000000.0
2007-10-25 21:42:00,5.19989,5.20044,5.19948,5.20011,18000000.0
2007-10-25 21:43:00,5.19989,5.20037,5.1994,5.19958,13000000.0
2007-10-25 21:44:00,5.19977,5.20045,5.19917,5.19995,16000000.0
2007-10-25 21:45:00,5.19955,5.20022,5.19945,5.20006,11000000.0
2007-10-25 21:46:00,5.20038,5.20051,5.19903,5.19961,13000000.0
2007-10-25 21:47:00,5.19991,5.20037,5.19928,5.19955,13000000.0
2007-10-25 21:48:00,5.19915,5.20048,5.19894,5.19894,17000000.0
2007-10-25 21:49:00,5.1999,5.20026,5.19933,5.20026,8000000.0
2007-10-25 21:50:00,5.20004,5.20004,5.19935,5.19952,11000000.0
2007-10-25 21:51:00,5.19931,5.20016,5.19929,5.19929,13000000.0
2007-10-25 21:52:00,5.19965,5.19985,5.19965,5.19985,13000000.0
2007-10-25 21:53:00,5.2003,5.20081,5.19965,5.20006,14000000.0
2007-10-25 21:54:00,5.20041,5.20041,5.19922,5.19922,11000000.0
2007-10-25 21:55:00,5.20068,5.20068,5.19947,5.19997,17000000.0
2007-10-25 21:56:00,5.20083,5.20099,5.19953,5.20038,12000000.0
2007-10-25 21:57:00,5.20062,5.20082,5.19987,5.20026,16000000.0
2007-10-25 21:58:00,5.20095,5.20117,5.19943,5.19981,9000000.0
2007-10-25 21:59:00,5.20114,5.20232,5.20005,5.202,18000000.0
2007-10-25 22:00:00,5.20237,5.20237,5.20113,5.20123,13000000.0
2007-10-25 22:01:00,5.20147,5.20186,5.20109,5.2018,11000000.0
2007-10-25 22:02:00,5.20154,5.20154,5.20081,5.2013,17000000.0
2007-10-25 22:03:00,5.20148,5.20182,5.20098,5.20128,23000000.0
2007-10-25 22:04:00,5.20064,5.20198,5.20049,5.20112,15000000.0
2007-10-25 22:05:00,5.20092,5.20159,5.20078,5.20078,14000000.0
2007-10-25 22:06:00,5.20085,5.20085,5.20065,5.20078,15000000.0
2007-10-25 22:07:00,5.2008,5.20196,5.20079,5.20196,9000000.0
2007-10-25 22:08:00,5.20108,5.20142,5.20014,5.2005,18000000.0
2007-10-25 22:09:00,5.20041,5.20067,5.20018,5.20048,11000000.0
2007-10-25 22:10:00,5.20018,5.20072,5.1999,5.20027,7000000.0
2007-10-25 22:11:00,5.20067,5.20096,5.19978,5.20033,8000000.0
2007-10-25 22:12:00,5.19942,5.19987,5.19942,5.19987,16000000.0
2007-10-25 22:13:00,5.20006,5.20067,5.19931,5.19943,24000000.0
2007-10-25 22:14:00,5.20002,5.20074,5.19956,5.19986,9000000.0
2007-10-25 22:15:00,5.2,5.20078,5.19985,5.20006,10000000.0
2007-10-25 22:16:00,5.19955,5.2008,5.19952,5.20045,13000000.0
2007-10-25 22:17:00,5.19983,5.2004,5.19941,5.19947,20000000.0
2007-10-25 22:18:00,5.19975,5.19996,5.19868,5.19868,11000000.0
2007-10-25 22:19:00,5.20004,5.20004,5.19857,5.19857,15000000.0
2007-10-25 22:20:00,5.20005,5.20032,5.19913,5.19981,16000000.0
2007-10-25 22:21:00,5.1997,5.20007,5.19932,5.19937,12000000.0
2007-10-25 22:22:00,5.20002,5.20013,5.19903,5.19919,14000000.0
2007-10-25 22:23:00,5.19988,5.20098,5.19962,5.20005,11000000.0
2007-10-25 22:24:00,5.20009,5.20069,5.19937,5.19991,16000000.0
2007-10-25 22:25:00,5.19995,5.2007,5.19922,5.1999,14000000.0
2007-10-25 22:26:00,5.19985,5.2005,5.19944,5.19944,10000000.0
2007-10-25 22:27:00,5.20071,5.20071,5.19871,5.20025,14000000.0
2007-10-25 22:28:00,5.19886,5.20007,5.19846,5.19888,12000000.0
2007-10-25 22:29:00,5.19859,5.20025,5.19859,5.20025,13000000.0
2007-10-25 22:30:00,5.19833,5.19903,5.19815,5.19853,8000000.0
2007-10-25 22:31:00,5.19849,5.19908,5.19847,5.19886,11000000.0
2007-10-25 22:32:00,5.19884,5.19917,5.19804,5.19827,20000000.0
2007-10-25 22:33:00,5.19763,5.19879,5.19743,5.19835,11000000.0
2007-10-25 22:34:00,5.19817,5.19836,5.19751,5.19751,10000000.0
2007-10-25 22:35:00,5.19803,5.19812,5.19731,5.19739,13000000.0
2007-10-25 22:36:00,5.19797,5.19825,5.19738,5.19814,9000000.0
2007-10-25 22:37:00,5.19812,5.19884,5.1976,5.19809,13000000.0
2007-10-25 22:38:00,5.19813,5.19902,5.19782,5.19782,9000000.0
2007-10-25 22:39:00,5.19797,5.19842,5.19714,5.1975,12000000.0
2007-10-25 22:40:00,5.19885,5.19885,5.19699,5.19754,9000000.0
2007-10-25 22:41:00,5.19782,5.19827,5.19719,5.19769,14000000.0
2007-10-25 22:42:00,5.19753,5.19827,5.19706,5.19706,13000000.0
2007-10-25 22:43:00,5.19686,5.19818,5.19686,5.19744,12000000.0
2007-10-25 22:44:00,5.19839,5.19839,5.19752,5.19773,15000000.0
2007-10-25 22:45:00,5.19786,5.19844,5.19702,5.19797,13000000.0
2007-10-25 22:46:00,5.19751,5.19825,5.19721,5.19748,14000000.0
2007-10-25 22:47:00,5.1976,5.19834,5.19689,5.19817,15000000.0
2007-10-25 22:48:00,5.19805,5.19887,5.19737,5.19737,13000000.0
2007-10-25 22:49:00,5.19817,5.19899,5.19792,5.19841,13000000.0
2007-10-25 22:50:00,5.19844,5.1985,5.19751,5.19759,15000000.0
2007-10-25 22:51:00,5.19762,5.19861,5.19732,5.19845,14000000.0
2007-10-25 22:52:00,5.19791,5.19859,5.19741,5.19755,9000000.0
2007-10-25 22:53:00,5.19837,5.19952,5.19782,5.19952,15000000.0
2007-10-25 22:54:00,5.19815,5.19915,5.1979,5.19915,17000000.0
2007-10-25 22:55:00,5.19832,5.19886,5.19753,5.19853,16000000.0
2007-10-25 22:56:00,5.19818,5.19872,5.19732,5.19863,13000000.0
2007-10-25 22:57:00,5.19818,5.19861,5.19738,5.19738,8000000.0
2007-10-25 22:58:00,5.19741,5.19847,5.19717,5.19847,8000000.0
2007-10-25 22:59:00,5.19758,5.19859,5.19711,5.19854,19000000.0
2007-10-25 23:00:00,5.19731,5.1985,5.19724,5.1979,10000000.0
2007-10-25 23:01:00,5.19762,5.19791,5.19705,5.19746,7000000.0
2007-10-25 23:02:00,5.19805,5.19811,5.19721,5.19721,15000000.0
2007-10-25 23:03:00,5.19695,5.19822,5.19695,5.19726,17000000.0
2007-10-25 23:04:00,5.1986,5.1986,5.19731,5.19803,19000000.0
2007-10-25 23:05:00,5.1979,5.19839,5.19741,5.19839,9000000.0
2007-10-25 23:06:00,5.19801,5.19849,5.19727,5.19727,12000000.0
2007-10-25 23:07:00,5.19785,5.19785,5.19717,5.19718,14000000.0
2007-10-25 23:08:00,5.19836,5.19868,5.19752,5.19807,16000000.0
2007-10-25 23:09:00,5.19818,5.19825,5.19805,5.19818,9000000.0
2007-10-25 23:10:00,5.19827,5.19843,5.19754,5.19833,12000000.0
2007-10-25 23:11:00,5.19823,5.19872,5.1978,5.19809,14000000.0
2007-10-25 23:12:00,5.19755,5.1982,5.19755,5.1982,7000000.0
2007-10-25 23:13:00,5.19855,5.19861,5.19835,5.19843,14000000.0
2007-10-25 23:14:00,5.19858,5.19887,5.19783,5.19846,19000000.0
2007-10-25 23:15:00,5.1985,5.19873,5.1979,5.19822,13000000.0
2007-10-25 23:16:00,5.19806,5.1991,5.19805,5.19879,15000000.0
2007-10-25 23:17:00,5.19839,5.19878,5.19805,5.19851,11000000.0
2007-10-25 23:18:00,5.19816,5.19875,5.19733,5.1974,12000000.0
2007-10-25 23:19:00,5.19824,5.1987,5.19727,5.19855,14000000.0
2007-10-25 23:20:00,5.19843,5.19911,5.19774,5.19785,19000000.0
2007-10-25 23:21:00,5.19845,5.19894,5.19728,5.19728,7000000.0
2007-10-25 23:22:00,5.19849,5.19861,5.1976,5.19861,15000000.0
2007-10-25 23:23:00,5.19826,5.19869,5.19736,5.19768,11000000.0
2007-10-25 23:24:00,5.1977,5.19799,5.19685,5.19685,14000000.0
2007-10-25 23:25:00,5.19665,5.19685,5.19665,5.19665,11000000.0
2007-10-25 23:26:00,5.19766,5.19777,5.1968,5.19744,14000000.0
2007-10-25 23:27:00,5.19684,5.19768,5.19667,5.19752,11000000.0
2007-10-25 23:28:00,5.19636,5.19674,5.19547,5.19613,12000000.0
2007-10-25 23:29:00,5.19625,5.19653,5.19543,5.19543,16000000.0
2007-10-25 23:30:00,5.19766,5.20056,5.19734,5.19747,20000000.0
2007-10-25 23:31:00,5.19713,5.19737,5.19581,5.19635,11000000.0
2007-10-25 23:32:00,5.19644,5.19693,5.19553,5.19693,16000000.0
2007-10-25 23:33:00,5.19623,5.19636,5.19557,5.19605,12000000.0
2007-10-25 23:34:00,5.19651,5.19684,5.19577,5.19595,13000000.0
2007-10-25 23:35:00,5.19625,5.19642,5.19572,5.196,9000000.0
2007-10-25 23:36:00,5.19551,5.19652,5.19551,5.19563,9000000.0
2007-10-25 23:37:00,5.19619,5.19654,5.19527,5.19585,14000000.0
2007-10-25 23:38:00,5.1957,5.19675,5.19559,5.19559,13000000.0
2007-10-25 23:39:00,5.19697,5.19697,5.19537,5.19608,17000000.0
2007-10-25 23:40:00,5.19537,5.19655,5.1952,5.1952,12000000.0
2007-10-25 23:41:00,5.1964,5.19692,5.19629,5.19692,17000000.0
2007-10-25 23:42:00,5.19625,5.19645,5.19625,5.19637,22000000.0
2007-10-25 23:43:00,5.19606,5.19608,5.19492,5.19606,15000000.0
2007-10-25 23:44:00,5.19521,5.19559,5.19475,5.19518,14000000.0
2007-10-25 23:45:00,5.19569,5.19582,5.19448,5.19571,20000000.0
2007-10-25 23:46:00,5.19486,5.19528,5.19423,5.19506,14000000.0
2007-10-25 23:47:00,5.19503,5.19533,5.19421,5.19462,10000000.0
2007-10-25 23:48:00,5.19461,5.19517,5.19442,5.19503,18000000.0
2007-10-25 23:49:00,5.19498,5.19584,5.19409,5.19584,14000000.0
2007-10-25 23:50:00,5.19512,5.19629,5.19493,5.19612,13000000.0
2007-10-25 23:51:00,5.19559,5.19623,5.19508,5.19619,8000000.0
2007-10-25 23:52:00,5.19527,5.19616,5.19499,5.19611,16000000.0
2007-10-25 23:53:00,5.19586,5.19586,5.19475,5.19567,18000000.0
2007-10-25 23:54:00,5.19493,5.19566,5.19445,5.19566,12000000.0
2007-10-25 23:55:00,5.19494,5.19554,5.19446,5.19497,19000000.0
2007-10-25 23:56:00,5.19548,5.19555,5.19535,5.19548,14000000.0
2007-10-25 23:57:00,5.19544,5.19577,5.19453,5.19553,16000000.0
2007-10-25 23:58:00,5.19553,5.19609,5.19442,5.19596,13000000.0
2007-10-25 23:59:00,5.19511,5.19554,5.19438,5.19514,14000000.0
2007-10-26 00:00:00,5.19588,5.1967,5.1951,5.19602,17000000.0
2007-10-26 00:01:00,5.19735,5.19767,5.19637,5.19759,12000000.0
2007-10-26 00:02:00,5.19623,5.19713,5.1961,5.19634,15000000.0
2007-10-26 00:03:00,5.19757,5.19801,5.19666,5.19705,14000000.0
2007-10-26 00:04:00,5.19818,5.19818,5.1969,5.19759,12000000.0
2007-10-26 00:05:00,5.197,5.19754,5.19644,5.19717,12000000.0
2007-10-26 00:06:00,5.19754,5.19754,5.19643,5.19704,12000000.0
2007-10-26 00:07:00,5.19615,5.19615,5.19595,5.19595,11000000.0
2007-10-26 00:08:00,5.1966,5.19716,5.19589,5.19659,15000000.0
2007-10-26 00:09:00,5.19759,5.19767,5.19663,5.1969,12000000.0
2007-10-26 00:10:00,5.19744,5.19828,5.19725,5.19778,19000000.0
2007-10-26 00:11:00,5.19873,5.19873,5.19727,5.19727,8000000.0
2007-10-26 00:12:00,5.19717,5.19797,5.19717,5.19788,9000000.0
2007-10-26 00:13:00,5.19807,5.19832,5.19807,5.19815,13000000.0
2007-10-26 00:14:00,5.19781,5.19822,5.19712,5.19726,14000000.0
2007-10-26 00:15:00,5.19788,5.19795,5.19775,5.19788,12000000.0
2007-10-26 00:16:00,5.19865,5.19875,5.19738,5.19766,12000000.0
2007-10-26 00:17:00,5.19891,5.19891,5.19773,5.19804,10000000.0
2007-10-26 00:18:00,5.19885,5.19894,5.19758,5.19791,19000000.0
2007-10-26 00:19:00,5.19838,5.19889,5.19733,5.19791,12000000.0
2007-10-26 00:20:00,5.19827,5.19915,5.19765,5.19904,11000000.0
2007-10-26 00:21:00,5.19904,5.19904,5.19746,5.19846,14000000.0
2007-10-26 00:22:00,5.19875,5.19893,5.19745,5.19857,13000000.0
2007-10-26 00:23:00,5.19891,5.19895,5.19789,5.19813,13000000.0
2007-10-26 00:24:00,5.19899,5.19972,5.19864,5.19972,9000000.0
2007-10-26 00:25:00,5.19885,5.19909,5.19823,5.1988,13000000.0
2007-10-26 00:26:00,5.19837,5.19861,5.19732,5.19769,14000000.0
2007-10-26 00:27:00,5.19803,5.19887,5.19785,5.19792,15000000.0
2007-10-26 00:28:00,5.19847,5.19856,5.19777,5.19806,7000000.0
2007-10-26 00:29:00,5.19779,5.1988,5.19774,5.19774,17000000.0
2007-10-26 00:30:00,5.19771,5.19885,5.19771,5.1982,9000000.0
2007-10-26 00:31:00,5.19883,5.19913,5.19777,5.19886,13000000.0
2007-10-26 00:32:00,5.1992,5.1992,5.19799,5.19862,8000000.0
2007-10-26 00:33:00,5.19818,5.19885,5.1979,5.19821,19000000.0
2007-10-26 00:34:00,5.19788,5.19844,5.1973,5.19835,15000000.0
2007-10-26 00:35:00,5.19751,5.19847,5.19668,5.19668,12000000.0
2007-10-26 00:36:00,5.19794,5.19799,5.19669,5.19765,15000000.0
2007-10-26 00:37:00,5.19737,5.19811,5.19691,5.19811,15000000.0
2007-10-26 00:38:00,5.1969,5.19753,5.19665,5.19725,18000000.0
2007-10-26 00:39:00,5.19662,5.19714,5.19612,5.19612,20000000.0
2007-10-26 00:40:00,5.1973,5.19754,5.19651,5.19654,10000000.0
2007-10-26 00:41:00,5.197,5.1974,5.19656,5.19656,9000000.0
2007-10-26 00:42:00,5.19728,5.19779,5.196,5.1962,16000000.0
2007-10-26 00:43:00,5.19603,5.19607,5.19583,5.19585,16000000.0
2007-10-26 00:44:00,5.19718,5.19741,5.1962,5.1968,10000000.0
2007-10-26 00:45:00,5.19635,5.19728,5.19608,5.1964,16000000.0
2007-10-26 00:46:00,5.19591,5.1968,5.19573,5.19663,12000000.0
2007-10-26 00:47:00,5.19627,5.19709,5.19593,5.19709,8000000.0
2007-10-26 00:48:00,5.19626,5.1968,5.19523,5.19631,16000000.0
2007-10-26 00:49:00,5.19641,5.19666,5.19592,5.19648,11000000.0
2007-10-26 00:50:00,5.19629,5.19643,5.19551,5.19577,9000000.0
2007-10-26 00:51:00,5.19617,5.19665,5.1958,5.19581,9000000.0
2007-10-26 00:52:00,5.19699,5.19726,5.19605,5.19657,18000000.0
2007-10-26 00:53:00,5.19652,5.19729,5.19583,5.19609,12000000.0
2007-10-26 00:54:00,5.19732,5.19732,5.1963,5.19672,12000000.0
2007-10-26 00:55:00,5.19795,5.19795,5.19775,5.19775,11000000.0
2007-10-26 00:56:00,5.19657,5.1968,5.19652,5.19652,14000000.0
2007-10-26 00:57:00,5.19707,5.19825,5.19668,5.19825,15000000.0
2007-10-26 00:58:00,5.19725,5.19803,5.19725,5.19781,9000000.0
2007-10-26 00:59:00,5.19796,5.19898,5.19737,5.19832,17000000.0
2007-10-26 01:00:00,5.19911,5.19911,5.19763,5.19763,12000000.0
2007-10-26 01:01:00,5.19752,5.1986,5.19726,5.19855,15000000.0
2007-10-26 01:02:00,5.19731,5.1984,5.19704,5.1984,10000000.0
2007-10-26 01:03:00,5.19866,5.19866,5.19723,5.19821,13000000.0
2007-10-26 01:04:00,5.19816,5.19851,5.197,5.19735,13000000.0
2007-10-26 01:05:00,5.19742,5.198,5.19699,5.19711,13000000.0
2007-10-26 01:06:00,5.1971,5.19802,5.19657,5.19708,12000000.0
2007-10-26 01:07:00,5.1966,5.19852,5.1966,5.19756,13000000.0
2007-10-26 01:08:00,5.19808,5.19857,5.19715,5.19801,15000000.0
2007-10-26 01:09:00,5.19771,5.19844,5.19729,5.19759,17000000.0
2007-10-26 01:10:00,5.1975,5.19845,5.19745,5.19745,10000000.0
2007-10-26 01:11:00,5.19808,5.19811,5.19724,5.19728,11000000.0
2007-10-26 01:12:00,5.19852,5.19852,5.19773,5.1981,10000000.0
2007-10-26 01:13:00,5.19798,5.19805,5.19785,5.19785,11000000.0
2007-10-26 01:14:00,5.19765,5.19785,5.19765,5.19785,13000000.0
2007-10-26 01:15:00,5.19726,5.19783,5.19699,5.19755,9000000.0
2007-10-26 01:16:00,5.19698,5.19787,5.1964,5.1964,12000000.0
2007-10-26 01:17:00,5.19672,5.19732,5.19585,5.19585,11000000.0
2007-10-26 01:18:00,5.19693,5.19706,5.19629,5.197,12000000.0
2007-10-26 01:19:00,5.19678,5.1974,5.19601,5.19662,19000000.0
2007-10-26 01:20:00,5.19616,5.19761,5.19616,5.19732,11000000.0
2007-10-26 01:21:00,5.1967,5.19719,5.19619,5.19712,12000000.0
2007-10-26 01:22:00,5.19738,5.19738,5.19702,5.19702,9000000.0
2007-10-26 01:23:00,5.19705,5.19705,5.19685,5.19698,13000000.0
2007-10-26 01:24:00,5.19707,5.1972,5.19688,5.19688,14000000.0
2007-10-26 01:25:00,5.19665,5.19685,5.19665,5.19678,11000000.0
2007-10-26 01:26:00,5.19753,5.19764,5.19682,5.1973,10000000.0
2007-10-26 01:27:00,5.1982,5.19821,5.19685,5.19783,17000000.0
2007-10-26 01:28:00,5.19707,5.19786,5.1969,5.19763,13000000.0
2007-10-26 01:29:00,5.19775,5.19823,5.19711,5.19711,19000000.0
2007-10-26 01:30:00,5.19727,5.19805,5.19727,5.19745,15000000.0
2007-10-26 01:31:00,5.19693,5.19776,5.19675,5.19748,15000000.0
2007-10-26 01:32:00,5.19731,5.19731,5.19655,5.1967,12000000.0
2007-10-26 01:33:00,5.19685,5.19738,5.19655,5.19727,8000000.0
2007-10-26 01:34:00,5.19773,5.19791,5.19673,5.19716,18000000.0
2007-10-26 01:35:00,5.19751,5.19751,5.19615,5.19723,12000000.0
2007-10-26 01:36:00,5.19618,5.19754,5.19618,5.19701,16000000.0
2007-10-26 01:37:00,5.19715,5.19792,5.19715,5.19773,15000000.0
2007-10-26 01:38:00,5.1975,5.19869,5.19749,5.19801,18000000.0
2007-10-26 01:39:00,5.19934,5.19934,5.19821,5.19921,10000000.0
2007-10-26 01:40:00,5.19948,5.19948,5.19826,5.19902,11000000.0
2007-10-26 01:41:00,5.20016,5.20016,5.19815,5.19923,16000000.0
2007-10-26 01:42:00,5.19815,5.19835,5.19815,5.19828,14000000.0
2007-10-26 01:43:00,5.19808,5.19838,5.19805,5.19824,16000000.0
2007-10-26 01:44:00,5.19835,5.19835,5.19815,5.19815,15000000.0
2007-10-26 01:45:00,5.20001,5.20052,5.19856,5.19856,16000000.0
2007-10-26 01:46:00,5.19902,5.19989,5.19884,5.19895,9000000.0
2007-10-26 01:47:00,5.19926,5.19978,5.1984,5.19978,17000000.0
2007-10-26 01:48:00,5.19895,5.19951,5.19842,5.19876,16000000.0
2007-10-26 01:49:00,5.19846,5.19916,5.19837,5.19874,10000000.0
2007-10-26 01:50:00,5.19901,5.19917,5.19823,5.19823,11000000.0
2007-10-26 01:51:00,5.19855,5.19855,5.19835,5.19848,12000000.0
2007-10-26 01:52:00,5.19858,5.1987,5.19844,5.19858,12000000.0
2007-10-26 01:53:00,5.19911,5.19927,5.19839,5.19839,18000000.0
2007-10-26 01:54:00,5.19894,5.19935,5.19787,5.19832,14000000.0
2007-10-26 01:55:00,5.19848,5.19962,5.19797,5.19917,18000000.0
2007-10-26 01:56:00,5.19935,5.19974,5.1984,5.19886,8000000.0
2007-10-26 01:57:00,5.19889,5.19917,5.19745,5.19811,13000000.0
2007-10-26 01:58:00,5.19866,5.19927,5.19821,5.19834,11000000.0
2007-10-26 01:59:00,5.19836,5.19893,5.19731,5.19834,11000000.0
2007-10-26 02:00:00,5.19753,5.19891,5.19724,5.19823,16000000.0
2007-10-26 02:01:00,5.19797,5.1984,5.19723,5.19733,21000000.0
2007-10-26 02:02:00,5.19803,5.1981,5.19669,5.19676,10000000.0
2007-10-26 02:03:00,5.1967,5.19721,5.1964,5.19704,8000000.0
2007-10-26 02:04:00,5.19705,5.19752,5.19629,5.19677,14000000.0
2007-10-26 02:05:00,5.19826,5.19826,5.19682,5.19682,14000000.0
2007-10-26 02:06:00,5.19745,5.19745,5.19725,5.19745,15000000.0
2007-10-26 02:07:00,5.19605,5.19625,5.19605,5.19605,10000000.0
2007-10-26 02:08:00,5.1963,5.19732,5.19613,5.19633,16000000.0
2007-10-26 02:09:00,5.19732,5.19767,5.19626,5.19696,18000000.0
2007-10-26 02:10:00,5.19632,5.19737,5.19632,5.19636,16000000.0
2007-10-26 02:11:00,5.19778,5.19778,5.19686,5.19711,14000000.0
2007-10-26 02:12:00,5.19665,5.19665,5.19645,5.19645,10000000.0
2007-10-26 02:13:00,5.19711,5.19775,5.1963,5.19766,15000000.0
2007-10-26 02:14:00,5.19643,5.19683,5.19632,5.19632,19000000.0
2007-10-26 02:15:00,5.19638,5.19638,5.19607,5.19632,12000000.0
2007-10-26 02:16:00,5.19697,5.19748,5.19658,5.19724,18000000.0
2007-10-26 02:17:00,5.19643,5.1983,5.19643,5.1983,14000000.0
2007-10-26 02:18:00,5.19772,5.19847,5.19718,5.19768,12000000.0
2007-10-26 02:19:00,5.19802,5.19823,5.19745,5.19745,14000000.0
2007-10-26 02:20:00,5.19686,5.19819,5.19641,5.19819,13000000.0
2007-10-26 02:21:00,5.19693,5.19783,5.19693,5.19773,15000000.0
2007-10-26 02:22:00,5.19773,5.19827,5.19715,5.19715,13000000.0
2007-10-26 02:23:00,5.19803,5.19827,5.19733,5.19777,16000000.0
2007-10-26 02:24:00,5.19735,5.19814,5.19712,5.1979,17000000.0
2007-10-26 02:25:00,5.19739,5.19823,5.19727,5.19821,10000000.0
2007-10-26 02:26:00,5.19715,5.1983,5.19715,5.19825,13000000.0
2007-10-26 02:27:00,5.19787,5.19787,5.19714,5.19714,7000000.0
2007-10-26 02:28:00,5.19698,5.19703,5.19682,5.19692,9000000.0
2007-10-26 02:29:00,5.19776,5.19817,5.19679,5.19745,20000000.0
2007-10-26 02:30:00,5.19741,5.19856,5.19729,5.19856,11000000.0
2007-10-26 02:31:00,5.19896,5.19896,5.19732,5.19812,9000000.0
2007-10-26 02:32:00,5.198,5.19872,5.1979,5.19824,13000000.0
2007-10-26 02:33:00,5.19741,5.19822,5.19741,5.19742,14000000.0
2007-10-26 02:34:00,5.1976,5.19894,5.1976,5.19842,17000000.0
2007-10-26 02:35:00,5.19834,5.19898,5.19775,5.19775,15000000.0
2007-10-26 02:36:00,5.19906,5.19914,5.19787,5.19899,14000000.0
2007-10-26 02:37:00,5.19851,5.19876,5.19769,5.19777,13000000.0
2007-10-26 02:38:00,5.19775,5.19775,5.1972,5.19726,14000000.0
2007-10-26 02:39:00,5.19774,5.19774,5.19705,5.19705,15000000.0
2007-10-26 02:40:00,5.19805,5.1986,5.19793,5.1986,12000000.0
2007-10-26 02:41:00,5.19846,5.19846,5.19703,5.19751,13000000.0
2007-10-26 02:42:00,5.19718,5.19765,5.19665,5.19712,16000000.0
2007-10-26 02:43:00,5.19721,5.19802,5.19721,5.19791,18000000.0
2007-10-26 02:44:00,5.19721,5.19795,5.19692,5.19731,10000000.0
2007-10-26 02:45:00,5.19669,5.19768,5.19646,5.19707,14000000.0
2007-10-26 02:46:00,5.19707,5.19752,5.19615,5.19655,18000000.0
2007-10-26 02:47:00,5.19629,5.19662,5.19506,5.19618,17000000.0
2007-10-26 02:48:00,5.19643,5.19643,5.19543,5.19572,7000000.0
2007-10-26 02:49:00,5.19545,5.19545,5.19525,5.19525,13000000.0
2007-10-26 02:50:00,5.19509,5.19691,5.19509,5.19691,14000000.0
2007-10-26 02:51:00,5.19598,5.19667,5.19564,5.19593,15000000.0
2007-10-26 02:52:00,5.19564,5.19673,5.19536,5.19577,15000000.0
2007-10-26 02:53:00,5.19547,5.19643,5.19547,5.19621,9000000.0
2007-10-26 02:54:00,5.19653,5.19865,5.19653,5.19707,13000000.0
2007-10-26 02:55:00,5.19818,5.19818,5.19666,5.19686,11000000.0
2007-10-26 02:56:00,5.19695,5.19782,5.19619,5.19746,18000000.0
2007-10-26 02:57:00,5.19743,5.19743,5.19609,5.19643,13000000.0
2007-10-26 02:58:00,5.19702,5.19727,5.19611,5.19689,9000000.0
2007-10-26 02:59:00,5.19678,5.19735,5.19655,5.19716,14000000.0
2007-10-26 03:00:00,5.19659,5.19747,5.19659,5.19681,11000000.0
2007-10-26 03:01:00,5.19672,5.19726,5.19626,5.19696,11000000.0
2007-10-26 03:02:00,5.19738,5.19738,5.19607,5.19692,11000000.0
2007-10-26 03:03:00,5.1974,5.1974,5.19578,5.19586,23000000.0
2007-10-26 03:04:00,5.19624,5.19702,5.19531,5.1958,11000000.0
2007-10-26 03:05:00,5.19588,5.19596,5.19504,5.19539,17000000.0
2007-10-26 03:06:00,5.19473,5.1959,5.19458,5.19458,9000000.0
2007-10-26 03:07:00,5.19546,5.19598,5.19443,5.19504,15000000.0
2007-10-26 03:08:00,5.19452,5.1958,5.19446,5.19466,12000000.0
2007-10-26 03:09:00,5.1943,5.19515,5.19355,5.19479,15000000.0
2007-10-26 03:10:00,5.1947,5.19493,5.19294,5.19294,19000000.0
2007-10-26 03:11:00,5.19361,5.19425,5.19309,5.19406,15000000.0
2007-10-26 03:12:00,5.19427,5.19431,5.19271,5.19342,18000000.0
2007-10-26 03:13:00,5.19366,5.19428,5.19296,5.1933,18000000.0
2007-10-26 03:14:00,5.19408,5.19429,5.1936,5.19397,10000000.0
2007-10-26 03:15:00,5.19276,5.19389,5.19276,5.19332,7000000.0
2007-10-26 03:16:00,5.19371,5.19388,5.1931,5.19369,8000000.0
2007-10-26 03:17:00,5.19436,5.19466,5.19299,5.19402,10000000.0
2007-10-26 03:18:00,5.19374,5.19425,5.19322,5.19365,15000000.0
2007-10-26 03:19:00,5.19403,5.19438,5.19339,5.19438,10000000.0
2007-10-26 03:20:00,5.19378,5.19439,5.19316,5.19397,16000000.0
2007-10-26 03:21:00,5.19428,5.19428,5.19322,5.19385,11000000.0
2007-10-26 03:22:00,5.19387,5.19411,5.19294,5.19294,10000000.0
2007-10-26 03:23:00,5.19391,5.19449,5.19351,5.19411,12000000.0
2007-10-26 03:24:00,5.19445,5.1949,5.19396,5.1949,13000000.0
2007-10-26 03:25:00,5.19476,5.19479,5.19413,5.19436,11000000.0
2007-10-26 03:26:00,5.19451,5.19504,5.19333,5.19449,13000000.0
2007-10-26 03:27:00,5.19396,5.19477,5.19329,5.19402,14000000.0
2007-10-26 03:28:00,5.19431,5.19447,5.19322,5.19447,18000000.0
2007-10-26 03:29:00,5.19517,5.19524,5.19495,5.19511,15000000.0
2007-10-26 03:30:00,5.1948,5.19482,5.19376,5.19482,10000000.0
2007-10-26 03:31:00,5.19495,5.19515,5.19495,5.19508,13000000.0
2007-10-26 03:32:00,5.19485,5.19505,5.19485,5.19498,16000000.0
2007-10-26 03:33:00,5.19341,5.19495,5.19341,5.19478,13000000.0
2007-10-26 03:34:00,5.19386,5.1951,5.19386,5.19469,16000000.0
2007-10-26 03:35:00,5.1959,5.19602,5.19418,5.19494,10000000.0
2007-10-26 03:36:00,5.19603,5.19609,5.1954,5.19592,11000000.0
2007-10-26 03:37:00,5.19575,5.1966,5.19489,5.19605,13000000.0
2007-10-26 03:38:00,5.19644,5.19681,5.19526,5.19604,13000000.0
2007-10-26 03:39:00,5.19676,5.1971,5.19577,5.1967,13000000.0
2007-10-26 03:40:00,5.19622,5.19759,5.19541,5.19719,12000000.0
2007-10-26 03:41:00,5.19677,5.1971,5.19579,5.19614,16000000.0
2007-10-26 03:42:00,5.19577,5.19609,5.19501,5.1959,21000000.0
2007-10-26 03:43:00,5.19543,5.19603,5.19463,5.19463,18000000.0
2007-10-26 03:44:00,5.19578,5.19588,5.19478,5.1956,15000000.0
2007-10-26 03:45:00,5.19591,5.196,5.19519,5.1952,9000000.0
2007-10-26 03:46:00,5.19496,5.19557,5.19494,5.19542,8000000.0
2007-10-26 03:47:00,5.19497,5.19623,5.19497,5.1957,11000000.0
2007-10-26 03:48:00,5.19634,5.19668,5.19585,5.19668,9000000.0
2007-10-26 03:49:00,5.19609,5.19657,5.19552,5.19627,16000000.0
2007-10-26 03:50:00,5.19566,5.19739,5.19566,5.19658,19000000.0
2007-10-26 03:51:00,5.1952,5.19631,5.1952,5.19545,9000000.0
2007-10-26 03:52:00,5.19578,5.19585,5.19565,5.19585,19000000.0
2007-10-26 03:53:00,5.1957,5.19666,5.19569,5.19569,10000000.0
2007-10-26 03:54:00,5.19595,5.19685,5.19558,5.1961,17000000.0
2007-10-26 03:55:00,5.1968,5.19704,5.19595,5.19613,16000000.0
2007-10-26 03:56:00,5.19687,5.19722,5.19625,5.1963,7000000.0
2007-10-26 03:57:00,5.19709,5.19709,5.19546,5.19559,11000000.0
2007-10-26 03:58:00,5.19595,5.19679,5.19487,5.19514,12000000.0
2007-10-26 03:59:00,5.19594,5.19655,5.19546,5.19648,17000000.0
2007-10-26 04:00:00,5.19609,5.19683,5.19563,5.19641,12000000.0
2007-10-26 04:01:00,5.19547,5.19645,5.19547,5.19587,16000000.0
2007-10-26 04:02:00,5.19594,5.19712,5.19575,5.19612,14000000.0
2007-10-26 04:03:00,5.19601,5.198,5.19601,5.19734,12000000.0
2007-10-26 04:04:00,5.19776,5.1987,5.1968,5.1978,16000000.0
2007-10-26 04:05:00,5.19761,5.19852,5.19743,5.19796,13000000.0
2007-10-26 04:06:00,5.19793,5.199,5.19778,5.19889,16000000.0
2007-10-26 04:07:00,5.1993,5.19941,5.19792,5.19878,13000000.0
2007-10-26 04:08:00,5.19805,5.19923,5.19754,5.19864,14000000.0
2007-10-26 04:09:00,5.19846,5.19883,5.19801,5.1988,10000000.0
2007-10-26 04:10:00,5.19827,5.19908,5.19782,5.19907,12000000.0
2007-10-26 04:11:00,5.19864,5.19887,5.19817,5.19827,14000000.0
2007-10-26 04:12:00,5.19842,5.199,5.19751,5.19751,19000000.0
2007-10-26 04:13:00,5.19855,5.19886,5.1976,5.19841,20000000.0
2007-10-26 04:14:00,5.19922,5.19937,5.19807,5.19807,12000000.0
2007-10-26 04:15:00,5.19892,5.19931,5.19837,5.19931,8000000.0
2007-10-26 04:16:00,5.19909,5.19909,5.19838,5.19871,13000000.0
2007-10-26 04:17:00,5.19867,5.19915,5.19848,5.19888,15000000.0
2007-10-26 04:18:00,5.19875,5.19992,5.19844,5.19895,9000000.0
2007-10-26 04:19:00,5.19888,5.19935,5.19839,5.19896,12000000.0
2007-10-26 04:20:00,5.19844,5.19894,5.19799,5.19799,9000000.0
2007-10-26 04:21:00,5.19817,5.19825,5.19805,5.19805,17000000.0
2007-10-26 04:22:00,5.19876,5.19885,5.19779,5.19802,14000000.0
2007-10-26 04:23:00,5.19827,5.19897,5.19748,5.19748,10000000.0
2007-10-26 04:24:00,5.1986,5.19903,5.19802,5.19902,12000000.0
2007-10-26 04:25:00,5.19715,5.19844,5.19672,5.19672,10000000.0
2007-10-26 04:26:00,5.19782,5.19806,5.19754,5.19794,7000000.0
2007-10-26 04:27:00,5.1974,5.19853,5.19712,5.19812,15000000.0
2007-10-26 04:28:00,5.19793,5.19869,5.19765,5.19786,7000000.0
2007-10-26 04:29:00,5.19756,5.19886,5.19719,5.19798,14000000.0
2007-10-26 04:30:00,5.19697,5.19853,5.19694,5.19795,11000000.0
2007-10-26 04:31:00,5.19805,5.19873,5.19747,5.19788,15000000.0
2007-10-26 04:32:00,5.19854,5.19854,5.19716,5.19716,17000000.0
2007-10-26 04:33:00,5.19746,5.19784,5.19678,5.19713,14000000.0
2007-10-26 04:34:00,5.19764,5.19778,5.19669,5.19684,9000000.0
2007-10-26 04:35:00,5.19659,5.19791,5.19632,5.19722,12000000.0
2007-10-26 04:36:00,5.19701,5.19731,5.19623,5.19731,12000000.0
2007-10-26 04:37:00,5.19555,5.19627,5.19522,5.19525,12000000.0
2007-10-26 04:38:00,5.19628,5.19649,5.19558,5.19598,11000000.0
2007-10-26 04:39:00,5.19639,5.19683,5.19573,5.19615,17000000.0
2007-10-26 04:40:00,5.19604,5.19651,5.19582,5.19597,9000000.0
2007-10-26 04:41:00,5.19626,5.19643,5.19588,5.1962,10000000.0
2007-10-26 04:42:00,5.19652,5.19715,5.1963,5.19715,8000000.0
2007-10-26 04:43:00,5.197,5.1981,5.19619,5.19619,18000000.0
2007-10-26 04:44:00,5.19809,5.1981,5.19665,5.1979,9000000.0
2007-10-26 04:45:00,5.19793,5.19834,5.19704,5.19704,9000000.0
2007-10-26 04:46:00,5.19677,5.19831,5.1967,5.19831,16000000.0
2007-10-26 04:47:00,5.1983,5.19876,5.19728,5.19831,12000000.0
2007-10-26 04:48:00,5.19923,5.19942,5.19827,5.19935,10000000.0
2007-10-26 04:49:00,5.19891,5.20044,5.19841,5.20004,16000000.0
2007-10-26 04:50:00,5.20042,5.20051,5.19924,5.20037,16000000.0
2007-10-26 04:51:00,5.20014,5.20066,5.19957,5.1997,20000000.0
2007-10-26 04:52:00,5.19965,5.19983,5.19851,5.19976,13000000.0
2007-10-26 04:53:00,5.19953,5.19953,5.19809,5.19809,11000000.0
2007-10-26 04:54:00,5.198,5.19902,5.19765,5.19765,11000000.0
2007-10-26 04:55:00,5.19864,5.19906,5.198,5.19906,12000000.0
2007-10-26 04:56:00,5.19835,5.19887,5.19771,5.19865,16000000.0
2007-10-26 04:57:00,5.19761,5.19812,5.1971,5.19769,7000000.0
2007-10-26 04:58:00,5.19787,5.19815,5.19664,5.19727,13000000.0
2007-10-26 04:59:00,5.19749,5.19806,5.19708,5.19805,17000000.0
2007-10-26 05:00:00,5.19778,5.19805,5.19718,5.19718,10000000.0
2007-10-26 05:01:00,5.19857,5.19857,5.19723,5.19788,13000000.0
2007-10-26 05:02:00,5.19723,5.19842,5.19687,5.19772,18000000.0
2007-10-26 05:03:00,5.19797,5.19807,5.19771,5.19771,9000000.0
2007-10-26 05:04:00,5.19842,5.19848,5.1977,5.19787,12000000.0
2007-10-26 05:05:00,5.19908,5.19908,5.19751,5.19801,10000000.0
2007-10-26 05:06:00,5.19895,5.19895,5.19834,5.19865,20000000.0
2007-10-26 05:07:00,5.19896,5.19896,5.19823,5.19827,10000000.0
2007-10-26 05:08:00,5.19825,5.19845,5.19825,5.19845,17000000.0
2007-10-26 05:09:00,5.19889,5.19897,5.1977,5.19827,15000000.0
2007-10-26 05:10:00,5.19785,5.19848,5.19767,5.19773,10000000.0
2007-10-26 05:11:00,5.19798,5.1984,5.19732,5.19732,16000000.0
2007-10-26 05:12:00,5.1987,5.1989,5.19729,5.19729,7000000.0
2007-10-26 05:13:00,5.19857,5.19959,5.19801,5.19872,12000000.0
2007-10-26 05:14:00,5.19861,5.19936,5.19792,5.19841,14000000.0
2007-10-26 05:15:00,5.19855,5.19881,5.19751,5.19786,16000000.0
2007-10-26 05:16:00,5.19818,5.19832,5.19797,5.19812,15000000.0
2007-10-26 05:17:00,5.19815,5.19819,5.19791,5.19802,10000000.0
2007-10-26 05:18:00,5.19735,5.19871,5.19735,5.19818,13000000.0
2007-10-26 05:19:00,5.19809,5.19878,5.19734,5.19764,13000000.0
2007-10-26 05:20:00,5.19856,5.19856,5.1972,5.19782,20000000.0
2007-10-26 05:21:00,5.19856,5.19856,5.19784,5.19818,9000000.0
2007-10-26 05:22:00,5.19775,5.19827,5.19723,5.19801,17000000.0
2007-10-26 05:23:00,5.19765,5.19798,5.19764,5.19798,14000000.0
2007-10-26 05:24:00,5.19817,5.19817,5.19657,5.19744,19000000.0
2007-10-26 05:25:00,5.19676,5.1971,5.19647,5.1971,13000000.0
2007-10-26 05:26:00,5.19644,5.19804,5.19644,5.19771,13000000.0
2007-10-26 05:27:00,5.19787,5.19791,5.19695,5.19753,13000000.0
2007-10-26 05:28:00,5.19723,5.19806,5.19678,5.19806,10000000.0
2007-10-26 05:29:00,5.19786,5.19838,5.19706,5.19731,17000000.0
2007-10-26 05:30:00,5.19802,5.19802,5.1968,5.1968,21000000.0
2007-10-26 05:31:00,5.19763,5.19763,5.19688,5.19689,13000000.0
2007-10-26 05:32:00,5.19731,5.19753,5.19692,5.19753,16000000.0
2007-10-26 05:33:00,5.19742,5.19773,5.19657,5.19729,13000000.0
2007-10-26 05:34:00,5.19806,5.19812,5.19789,5.19799,13000000.0
2007-10-26 05:35:00,5.19761,5.19778,5.19713,5.19733,14000000.0
2007-10-26 05:36:00,5.19692,5.19755,5.19655,5.19755,18000000.0
2007-10-26 05:37:00,5.19756,5.19784,5.19651,5.19701,12000000.0
2007-10-26 05:38:00,5.19688,5.19705,5.19582,5.19646,13000000.0
2007-10-26 05:39:00,5.19613,5.1964,5.19498,5.19564,21000000.0
2007-10-26 05:40:00,5.19634,5.19634,5.19449,5.19479,14000000.0
2007-10-26 05:41:00,5.19564,5.19591,5.1956,5.19591,13000000.0
2007-10-26 05:42:00,5.19475,5.19572,5.19475,5.19499,8000000.0
2007-10-26 05:43:00,5.19457,5.19555,5.19431,5.19555,13000000.0
2007-10-26 05:44:00,5.19455,5.19611,5.19455,5.19527,13000000.0
2007-10-26 05:45:00,5.1958,5.1958,5.19507,5.19507,24000000.0
2007-10-26 05:46:00,5.19592,5.19598,5.19549,5.19598,14000000.0
2007-10-26 05:47:00,5.19599,5.19599,5.19545,5.19587,11000000.0
2007-10-26 05:48:00,5.19485,5.19485,5.19465,5.19465,18000000.0
2007-10-26 05:49:00,5.19485,5.1959,5.19485,5.19496,10000000.0
2007-10-26 05:50:00,5.19594,5.19594,5.19523,5.19577,10000000.0
2007-10-26 05:51:00,5.19545,5.19562,5.19518,5.19562,11000000.0
2007-10-26 05:52:00,5.19483,5.19615,5.19456,5.19492,19000000.0
2007-10-26 05:53:00,5.1953,5.1959,5.19484,5.19538,15000000.0
2007-10-26 05:54:00,5.19582,5.19624,5.19553,5.19588,7000000.0
2007-10-26 05:55:00,5.19631,5.19687,5.19571,5.19636,12000000.0
2007-10-26 05:56:00,5.19649,5.19657,5.1958,5.19591,16000000.0
2007-10-26 05:57:00,5.19658,5.19668,5.19587,5.1961,11000000.0
2007-10-26 05:58:00,5.19689,5.19689,5.19619,5.19627,22000000.0
2007-10-26 05:59:00,5.19681,5.19681,5.1959,5.19681,9000000.0
2007-10-26 06:00:00,5.197,5.19716,5.19594,5.19594,17000000.0
2007-10-26 06:01:00,5.19688,5.19735,5.19618,5.19669,18000000.0
2007-10-26 06:02:00,5.1968,5.19698,5.19609,5.19657,18000000.0
2007-10-26 06:03:00,5.19651,5.19711,5.19591,5.19591,16000000.0
2007-10-26 06:04:00,5.19575,5.19579,5.1955,5.19568,8000000.0
2007-10-26 06:05:00,5.19639,5.19691,5.19572,5.19672,10000000.0
2007-10-26 06:06:00,5.19581,5.19657,5.19512,5.19656,27000000.0
2007-10-26 06:07:00,5.19652,5.19652,5.19539,5.19607,17000000.0
2007-10-26 06:08:00,5.19599,5.19599,5.19557,5.1959,14000000.0
2007-10-26 06:09:00,5.19575,5.19595,5.19575,5.19595,13000000.0
2007-10-26 06:10:00,5.19605,5.19625,5.19605,5.19625,14000000.0
2007-10-26 06:11:00,5.19619,5.1963,5.19594,5.19594,16000000.0
2007-10-26 06:12:00,5.19696,5.19721,5.19582,5.19702,17000000.0
2007-10-26 06:13:00,5.19719,5.19719,5.19584,5.19611,14000000.0
2007-10-26 06:14:00,5.19623,5.1969,5.1956,5.1969,12000000.0
2007-10-26 06:15:00,5.19687,5.19701,5.19604,5.19684,13000000.0
2007-10-26 06:16:00,5.1964,5.19725,5.19605,5.19633,14000000.0
2007-10-26 06:17:00,5.19718,5.19746,5.19603,5.19683,11000000.0
2007-10-26 06:18:00,5.19731,5.19755,5.19727,5.19741,12000000.0
2007-10-26 06:19:00,5.19719,5.19751,5.19629,5.19718,19000000.0
2007-10-26 06:20:00,5.19678,5.19779,5.19634,5.19779,11000000.0
2007-10-26 06:21:00,5.19738,5.19765,5.19678,5.19721,9000000.0
2007-10-26 06:22:00,5.19734,5.19734,5.19647,5.19701,22000000.0
2007-10-26 06:23:00,5.19691,5.19691,5.19649,5.19649,18000000.0
2007-10-26 06:24:00,5.19661,5.1969,5.19601,5.1968,8000000.0
2007-10-26 06:25:00,5.19643,5.19652,5.19604,5.19635,9000000.0
2007-10-26 06:26:00,5.19602,5.19658,5.19558,5.19658,13000000.0
2007-10-26 06:27:00,5.19579,5.19586,5.19543,5.19555,15000000.0
2007-10-26 06:28:00,5.19709,5.19709,5.19617,5.19638,18000000.0
2007-10-26 06:29:00,5.19636,5.19693,5.19592,5.19643,16000000.0
2007-10-26 06:30:00,5.1955,5.19627,5.19541,5.19617,10000000.0
2007-10-26 06:31:00,5.197,5.197,5.19586,5.1962,13000000.0
2007-10-26 06:32:00,5.19602,5.19605,5.19573,5.19587,10000000.0
2007-10-26 06:33:00,5.19587,5.19619,5.19428,5.19433,10000000.0
2007-10-26 06:34:00,5.19418,5.19502,5.19418,5.19439,15000000.0
2007-10-26 06:35:00,5.19393,5.19495,5.19355,5.19495,13000000.0
2007-10-26 06:36:00,5.19398,5.19449,5.19303,5.19395,23000000.0
2007-10-26 06:37:00,5.19425,5.19459,5.19354,5.19401,11000000.0
2007-10-26 06:38:00,5.19429,5.19429,5.19341,5.19346,17000000.0
2007-10-26 06:39:00,5.19379,5.19391,5.19249,5.19249,8000000.0
2007-10-26 06:40:00,5.19353,5.19409,5.19283,5.19326,15000000.0
2007-10-26 06:41:00,5.19382,5.19382,5.19298,5.19319,15000000.0
2007-10-26 06:42:00,5.194,5.194,5.19291,5.19371,16000000.0
2007-10-26 06:43:00,5.19309,5.19329,5.19295,5.19313,12000000.0
2007-10-26 06:44:00,5.19314,5.19334,5.19314,5.19328,13000000.0
2007-10-26 06:45:00,5.19325,5.19325,5.19266,5.19266,14000000.0
2007-10-26 06:46:00,5.19348,5.1938,5.19303,5.1938,12000000.0
2007-10-26 06:47:00,5.19394,5.19394,5.1928,5.19296,11000000.0
2007-10-26 06:48:00,5.19365,5.19365,5.19281,5.19362,15000000.0
2007-10-26 06:49:00,5.19358,5.19389,5.19286,5.19317,17000000.0
2007-10-26 06:50:00,5.19326,5.19333,5.19292,5.19292,13000000.0
2007-10-26 06:51:00,5.193,5.19378,5.193,5.19378,8000000.0
2007-10-26 06:52:00,5.19413,5.19413,5.19297,5.19297,14000000.0
2007-10-26 06:53:00,5.19364,5.19366,5.19326,5.19366,13000000.0
2007-10-26 06:54:00,5.19338,5.19338,5.19291,5.19298,8000000.0
2007-10-26 06:55:00,5.19288,5.19309,5.19288,5.19299,10000000.0
2007-10-26 06:56:00,5.19275,5.19275,5.19255,5.19268,11000000.0
2007-10-26 06:57:00,5.19331,5.19388,5.19282,5.19318,17000000.0
2007-10-26 06:58:00,5.19382,5.19425,5.19256,5.19321,12000000.0
2007-10-26 06:59:00,5.19235,5.19343,5.19235,5.19292,14000000.0
2007-10-26 07:00:00,5.19263,5.19367,5.19238,5.19362,11000000.0
2007-10-26 07:01:00,5.19288,5.19329,5.19235,5.19329,10000000.0
2007-10-26 07:02:00,5.19232,5.19303,5.19154,5.19154,14000000.0
2007-10-26 07:03:00,5.19299,5.19309,5.19227,5.19309,7000000.0
2007-10-26 07:04:00,5.19261,5.1932,5.19191,5.19258,16000000.0
2007-10-26 07:05:00,5.19275,5.19357,5.1921,5.19357,15000000.0
2007-10-26 07:06:00,5.1921,5.19311,5.1921,5.19288,16000000.0
2007-10-26 07:07:00,5.19386,5.19389,5.19254,5.19341,12000000.0
2007-10-26 07:08:00,5.19317,5.19317,5.19211,5.19211,8000000.0
2007-10-26 07:09:00,5.19317,5.19317,5.19191,5.19241,8000000.0
2007-10-26 07:10:00,5.19292,5.19353,5.19215,5.19353,16000000.0
2007-10-26 07:11:00,5.19299,5.19328,5.19171,5.19272,17000000.0
2007-10-26 07:12:00,5.19285,5.193,5.19205,5.19269,20000000.0
2007-10-26 07:13:00,5.19269,5.19361,5.1922,5.19289,18000000.0
2007-10-26 07:14:00,5.19186,5.19314,5.19186,5.19263,11000000.0
2007-10-26 07:15:00,5.1933,5.1933,5.19208,5.19237,18000000.0
2007-10-26 07:16:00,5.19291,5.19371,5.19276,5.19371,18000000.0
2007-10-26 07:17:00,5.19336,5.19336,5.19219,5.19219,12000000.0
2007-10-26 07:18:00,5.19356,5.19366,5.1923,5.19352,18000000.0
2007-10-26 07:19:00,5.19324,5.19386,5.19239,5.19364,14000000.0
2007-10-26 07:20:00,5.19352,5.19399,5.19284,5.19383,18000000.0
2007-10-26 07:21:00,5.19359,5.19433,5.19293,5.19316,13000000.0
2007-10-26 07:22:00,5.19335,5.19362,5.19291,5.19324,14000000.0
2007-10-26 07:23:00,5.19341,5.19363,5.19283,5.19283,15000000.0
2007-10-26 07:24:00,5.1932,5.19361,5.19231,5.19352,16000000.0
2007-10-26 07:25:00,5.19366,5.1937,5.19202,5.19301,15000000.0
2007-10-26 07:26:00,5.19312,5.19329,5.19206,5.19216,13000000.0
2007-10-26 07:27:00,5.19348,5.19352,5.19228,5.19352,12000000.0
2007-10-26 07:28:00,5.19366,5.19374,5.19215,5.19268,22000000.0
2007-10-26 07:29:00,5.19281,5.19338,5.19221,5.19284,16000000.0
2007-10-26 07:30:00,5.19415,5.19434,5.19411,5.19428,14000000.0
2007-10-26 07:31:00,5.19385,5.19405,5.19385,5.19398,13000000.0
2007-10-26 07:32:00,5.19396,5.19396,5.19373,5.19389,9000000.0
2007-10-26 07:33:00,5.19394,5.19394,5.19371,5.19375,7000000.0
2007-10-26 07:34:00,5.19218,5.19225,5.19205,5.19205,18000000.0
2007-10-26 07:35:00,5.19402,5.19402,5.19256,5.19256,9000000.0
2007-10-26 07:36:00,5.19376,5.19376,5.19271,5.19294,13000000.0
2007-10-26 07:37:00,5.19309,5.19356,5.19227,5.19276,11000000.0
2007-10-26 07:38:00,5.19246,5.19332,5.19204,5.19285,11000000.0
2007-10-26 07:39:00,5.19272,5.19338,5.19211,5.19211,19000000.0
2007-10-26 07:40:00,5.19271,5.19328,5.19223,5.1928,11000000.0
2007-10-26 07:41:00,5.19275,5.19307,5.19191,5.19241,7000000.0
2007-10-26 07:42:00,5.19307,5.1989,5.19307,5.19322,13000000.0
2007-10-26 07:43:00,5.19225,5.19263,5.19155,5.19222,14000000.0
2007-10-26 07:44:00,5.19355,5.1937,5.19243,5.19255,10000000.0
2007-10-26 07:45:00,5.19362,5.19362,5.19252,5.19359,8000000.0
2007-10-26 07:46:00,5.19312,5.19348,5.19204,5.19267,13000000.0
2007-10-26 07:47:00,5.19333,5.19333,5.19198,5.19269,15000000.0
2007-10-26 07:48:00,5.19221,5.19283,5.19172,5.19214,13000000.0
2007-10-26 07:49:00,5.19222,5.19305,5.19185,5.19232,10000000.0
2007-10-26 07:50:00,5.19299,5.19418,5.19239,5.19418,17000000.0
2007-10-26 07:51:00,5.19256,5.19386,5.1923,5.1923,16000000.0
2007-10-26 07:52:00,5.19376,5.19439,5.19279,5.19439,13000000.0
2007-10-26 07:53:00,5.19445,5.19475,5.19375,5.1946,10000000.0
2007-10-26 07:54:00,5.19493,5.19559,5.19422,5.19539,11000000.0
2007-10-26 07:55:00,5.19495,5.1952,5.19381,5.19381,12000000.0
2007-10-26 07:56:00,5.19398,5.19425,5.19104,5.19346,13000000.0
2007-10-26 07:57:00,5.19515,5.19515,5.19428,5.19495,8000000.0
2007-10-26 07:58:00,5.1935,5.19541,5.19133,5.19541,14000000.0
2007-10-26 07:59:00,5.1953,5.19595,5.19419,5.19463,15000000.0
2007-10-26 08:00:00,5.19385,5.19533,5.19369,5.195,10000000.0
2007-10-26 08:01:00,5.19526,5.19526,5.19339,5.19343,13000000.0
2007-10-26 08:02:00,5.19445,5.19548,5.19359,5.19428,14000000.0
2007-10-26 08:03:00,5.19422,5.19622,5.19422,5.19621,12000000.0
2007-10-26 08:04:00,5.19686,5.19743,5.19575,5.19681,16000000.0
2007-10-26 08:05:00,5.19682,5.19754,5.19569,5.19626,14000000.0
2007-10-26 08:06:00,5.19672,5.19723,5.19613,5.19663,19000000.0
2007-10-26 08:07:00,5.19586,5.19715,5.19466,5.19487,19000000.0
2007-10-26 08:08:00,5.19415,5.1955,5.19415,5.19475,11000000.0
2007-10-26 08:09:00,5.19544,5.19568,5.19367,5.19367,10000000.0
2007-10-26 08:10:00,5.19358,5.19387,5.19062,5.19172,16000000.0
2007-10-26 08:11:00,5.19279,5.193,5.18944,5.18944,9000000.0
2007-10-26 08:12:00,5.19069,5.1912,5.18938,5.1912,10000000.0
2007-10-26 08:13:00,5.19127,5.19127,5.18951,5.18994,11000000.0
2007-10-26 08:14:00,5.19002,5.19163,5.18932,5.19163,12000000.0
2007-10-26 08:15:00,5.19122,5.19194,5.19076,5.19137,15000000.0
2007-10-26 08:16:00,5.19051,5.19221,5.19038,5.19221,14000000.0
2007-10-26 08:17:00,5.19061,5.19251,5.19061,5.19204,10000000.0
2007-10-26 08:18:00,5.19177,5.19211,5.19067,5.19067,9000000.0
2007-10-26 08:19:00,5.19206,5.19235,5.19053,5.19112,11000000.0
2007-10-26 08:20:00,5.19106,5.19269,5.1909,5.19232,11000000.0
2007-10-26 08:21:00,5.19275,5.19275,5.1913,5.19264,20000000.0
2007-10-26 08:22:00,5.19125,5.19219,5.19096,5.19207,8000000.0
2007-10-26 08:23:00,5.19234,5.19419,5.19182,5.19419,12000000.0
2007-10-26 08:24:00,5.19405,5.19506,5.19311,5.19471,13000000.0
2007-10-26 08:25:00,5.19446,5.19446,5.19306,5.19346,12000000.0
2007-10-26 08:26:00,5.1933,5.1938,5.19225,5.19264,13000000.0
2007-10-26 08:27:00,5.19297,5.19335,5.19194,5.19194,11000000.0
2007-10-26 08:28:00,5.19152,5.19219,5.18924,5.18924,8000000.0
2007-10-26 08:29:00,5.18907,5.19212,5.18452,5.18531,12000000.0
2007-10-26 08:30:00,5.18458,5.1862,5.18456,5.1862,11000000.0
2007-10-26 08:31:00,5.18599,5.18677,5.18559,5.18577,10000000.0
2007-10-26 08:32:00,5.18519,5.18757,5.18491,5.18757,13000000.0
2007-10-26 08:33:00,5.18689,5.18747,5.18626,5.18636,11000000.0
2007-10-26 08:34:00,5.18531,5.18657,5.18499,5.18638,17000000.0
2007-10-26 08:35:00,5.18595,5.18655,5.18521,5.1865,11000000.0
2007-10-26 08:36:00,5.18489,5.18594,5.1842,5.18522,10000000.0
2007-10-26 08:37:00,5.18557,5.18557,5.181,5.181,9000000.0
2007-10-26 08:38:00,5.18209,5.18219,5.18004,5.18067,18000000.0
2007-10-26 08:39:00,5.181,5.18218,5.18035,5.18218,8000000.0
2007-10-26 08:40:00,5.18241,5.18241,5.18062,5.18085,7000000.0
2007-10-26 08:41:00,5.18205,5.18234,5.18083,5.18188,16000000.0
2007-10-26 08:42:00,5.18139,5.18232,5.18103,5.18207,14000000.0
2007-10-26 08:43:00,5.18225,5.18356,5.18113,5.18307,12000000.0
2007-10-26 08:44:00,5.18426,5.18426,5.18205,5.18205,9000000.0
2007-10-26 08:45:00,5.18208,5.18371,5.18201,5.18321,18000000.0
2007-10-26 08:46:00,5.18296,5.1844,5.18291,5.18417,14000000.0
2007-10-26 08:47:00,5.18505,5.18505,5.18275,5.18448,18000000.0
2007-10-26 08:48:00,5.18392,5.18448,5.18306,5.18306,12000000.0
2007-10-26 08:49:00,5.18381,5.18436,5.18293,5.18344,14000000.0
2007-10-26 08:50:00,5.18273,5.18393,5.18261,5.18357,16000000.0
2007-10-26 08:51:00,5.18246,5.18408,5.18232,5.18352,21000000.0
2007-10-26 08:52:00,5.18284,5.18449,5.18248,5.18268,20000000.0
2007-10-26 08:53:00,5.18324,5.18409,5.18288,5.18409,7000000.0
2007-10-26 08:54:00,5.18327,5.18436,5.18251,5.18427,17000000.0
2007-10-26 08:55:00,5.18361,5.18514,5.18361,5.18455,12000000.0
2007-10-26 08:56:00,5.18414,5.18513,5.18296,5.18311,17000000.0
2007-10-26 08:57:00,5.18323,5.18413,5.18247,5.18314,16000000.0
2007-10-26 08:58:00,5.18366,5.18407,5.18221,5.18233,12000000.0
2007-10-26 08:59:00,5.1834,5.1847,5.18263,5.18374,13000000.0
2007-10-26 09:00:00,5.1845,5.18648,5.18326,5.18648,17000000.0
2007-10-26 09:01:00,5.18648,5.18689,5.1854,5.18586,13000000.0
2007-10-26 09:02:00,5.1871,5.1871,5.18527,5.1854,8000000.0
2007-10-26 09:03:00,5.18675,5.18769,5.18597,5.18651,16000000.0
2007-10-26 09:04:00,5.18668,5.18719,5.18609,5.18719,8000000.0
2007-10-26 09:05:00,5.1858,5.18712,5.18555,5.18712,11000000.0
2007-10-26 09:06:00,5.18573,5.18752,5.18573,5.18752,10000000.0
2007-10-26 09:07:00,5.18728,5.18736,5.18631,5.18672,10000000.0
2007-10-26 09:08:00,5.18597,5.18747,5.18584,5.18725,19000000.0
2007-10-26 09:09:00,5.18643,5.18734,5.18553,5.18596,16000000.0
2007-10-26 09:10:00,5.18675,5.18691,5.1859,5.18624,8000000.0
2007-10-26 09:11:00,5.18573,5.18645,5.18536,5.18536,11000000.0
2007-10-26 09:12:00,5.18577,5.1859,5.18411,5.18424,16000000.0
2007-10-26 09:13:00,5.18368,5.18499,5.18327,5.18442,15000000.0
2007-10-26 09:14:00,5.18441,5.18472,5.18354,5.18383,17000000.0
2007-10-26 09:15:00,5.18456,5.1861,5.18299,5.18349,12000000.0
2007-10-26 09:16:00,5.18431,5.18473,5.18298,5.18377,14000000.0
2007-10-26 09:17:00,5.18468,5.18545,5.18336,5.18402,14000000.0
2007-10-26 09:18:00,5.18531,5.18583,5.1842,5.18525,18000000.0
2007-10-26 09:19:00,5.18439,5.18632,5.18439,5.18605,14000000.0
2007-10-26 09:20:00,5.18536,5.18587,5.18431,5.18587,18000000.0
2007-10-26 09:21:00,5.18552,5.18692,5.18525,5.18678,17000000.0
2007-10-26 09:22:00,5.18711,5.18771,5.18624,5.18771,13000000.0
2007-10-26 09:23:00,5.18771,5.18771,5.18555,5.18568,12000000.0
2007-10-26 09:24:00,5.18669,5.1887,5.18658,5.18867,14000000.0
2007-10-26 09:25:00,5.18779,5.19036,5.18764,5.19035,9000000.0
2007-10-26 09:26:00,5.18952,5.19027,5.18842,5.19027,13000000.0
2007-10-26 09:27:00,5.19024,5.19024,5.18749,5.18774,13000000.0
2007-10-26 09:28:00,5.18904,5.18972,5.18732,5.18859,19000000.0
2007-10-26 09:29:00,5.18901,5.18901,5.18712,5.18734,14000000.0
2007-10-26 09:30:00,5.18895,5.18989,5.18737,5.18886,15000000.0
2007-10-26 09:31:00,5.18801,5.18965,5.18786,5.18835,11000000.0
2007-10-26 09:32:00,5.18907,5.18997,5.18824,5.1891,16000000.0
2007-10-26 09:33:00,5.18958,5.18958,5.18753,5.1884,9000000.0
2007-10-26 09:34:00,5.1878,5.18852,5.18691,5.18827,18000000.0
2007-10-26 09:35:00,5.18717,5.18795,5.18656,5.1873,14000000.0
2007-10-26 09:36:00,5.18753,5.18832,5.18683,5.18751,16000000.0
2007-10-26 09:37:00,5.18715,5.18841,5.18704,5.18704,20000000.0
2007-10-26 09:38:00,5.18769,5.1882,5.18629,5.18756,19000000.0
2007-10-26 09:39:00,5.18671,5.18807,5.18646,5.18791,16000000.0
2007-10-26 09:40:00,5.18809,5.18809,5.18591,5.18642,12000000.0
2007-10-26 09:41:00,5.18685,5.18733,5.18582,5.18661,18000000.0
2007-10-26 09:42:00,5.18695,5.18752,5.18597,5.18604,16000000.0
2007-10-26 09:43:00,5.1864,5.18701,5.18554,5.18601,15000000.0
2007-10-26 09:44:00,5.18696,5.18696,5.18547,5.18684,13000000.0
2007-10-26 09:45:00,5.18729,5.18729,5.18565,5.18565,13000000.0
2007-10-26 09:46:00,5.18641,5.18712,5.18598,5.18712,17000000.0
2007-10-26 09:47:00,5.18742,5.18742,5.18498,5.18498,13000000.0
2007-10-26 09:48:00,5.18434,5.18565,5.18391,5.18464,16000000.0
2007-10-26 09:49:00,5.18491,5.18634,5.18477,5.18528,17000000.0
2007-10-26 09:50:00,5.18544,5.18586,5.18486,5.18575,12000000.0
2007-10-26 09:51:00,5.18565,5.18625,5.1854,5.18625,16000000.0
2007-10-26 09:52:00,5.18501,5.18602,5.18476,5.18525,16000000.0
2007-10-26 09:53:00,5.18528,5.18537,5.185,5.185,15000000.0
2007-10-26 09:54:00,5.18622,5.18622,5.18436,5.18569,15000000.0
2007-10-26 09:55:00,5.18416,5.18542,5.18299,5.18299,15000000.0
2007-10-26 09:56:00,5.1847,5.18475,5.18356,5.18385,17000000.0
2007-10-26 09:57:00,5.18508,5.18516,5.18367,5.18409,12000000.0
2007-10-26 09:58:00,5.18471,5.18542,5.18332,5.18442,14000000.0
2007-10-26 09:59:00,5.18437,5.18437,5.18295,5.18335,10000000.0
2007-10-26 10:00:00,5.18386,5.18388,5.18233,5.18299,11000000.0
2007-10-26 10:01:00,5.18383,5.18383,5.18193,5.18301,24000000.0
2007-10-26 10:02:00,5.1836,5.1836,5.18179,5.18271,14000000.0
2007-10-26 10:03:00,5.18371,5.18388,5.18258,5.18258,16000000.0
2007-10-26 10:04:00,5.18311,5.18387,5.18308,5.18387,10000000.0
2007-10-26 10:05:00,5.18408,5.18408,5.18264,5.18308,10000000.0
2007-10-26 10:06:00,5.18273,5.1835,5.18224,5.1832,9000000.0
2007-10-26 10:07:00,5.18242,5.18308,5.18151,5.18224,11000000.0
2007-10-26 10:08:00,5.18134,5.1819,5.1799,5.1799,9000000.0
2007-10-26 10:09:00,5.18076,5.18095,5.17973,5.18058,11000000.0
2007-10-26 10:10:00,5.18077,5.18204,5.18015,5.18015,15000000.0
2007-10-26 10:11:00,5.18128,5.18229,5.1804,5.18092,16000000.0
2007-10-26 10:12:00,5.18047,5.18154,5.17997,5.18154,19000000.0
2007-10-26 10:13:00,5.1818,5.18203,5.18016,5.18203,9000000.0
2007-10-26 10:14:00,5.18222,5.18247,5.18087,5.1809,11000000.0
2007-10-26 10:15:00,5.18152,5.18266,5.1811,5.1824,8000000.0
2007-10-26 10:16:00,5.18168,5.18251,5.18113,5.18218,17000000.0
2007-10-26 10:17:00,5.18282,5.18305,5.18156,5.1816,16000000.0
2007-10-26 10:18:00,5.1825,5.18332,5.18136,5.18291,16000000.0
2007-10-26 10:19:00,5.18295,5.18386,5.18233,5.18386,17000000.0
2007-10-26 10:20:00,5.18205,5.18459,5.18193,5.18283,16000000.0
2007-10-26 10:21:00,5.18259,5.18336,5.18233,5.18233,7000000.0
2007-10-26 10:22:00,5.18305,5.18305,5.1821,5.18288,10000000.0
2007-10-26 10:23:00,5.18243,5.18273,5.18164,5.18273,14000000.0
2007-10-26 10:24:00,5.1822,5.18244,5.18147,5.18174,13000000.0
2007-10-26 10:25:00,5.18241,5.18241,5.18087,5.18103,12000000.0
2007-10-26 10:26:00,5.18233,5.1824,5.1813,5.18139,11000000.0
2007-10-26 10:27:00,5.18254,5.18254,5.18089,5.18122,13000000.0
2007-10-26 10:28:00,5.18161,5.18161,5.17932,5.17932,13000000.0
2007-10-26 10:29:00,5.17855,5.18169,5.17855,5.18169,11000000.0
2007-10-26 10:30:00,5.18098,5.1814,5.18051,5.18083,9000000.0
2007-10-26 10:31:00,5.18055,5.18186,5.1798,5.18107,16000000.0
2007-10-26 10:32:00,5.18102,5.18174,5.18056,5.18056,9000000.0
2007-10-26 10:33:00,5.18126,5.18256,5.18055,5.18256,12000000.0
2007-10-26 10:34:00,5.18085,5.18266,5.18085,5.18178,11000000.0
2007-10-26 10:35:00,5.18186,5.18268,5.18096,5.18212,17000000.0
2007-10-26 10:36:00,5.18267,5.18273,5.18153,5.18207,10000000.0
2007-10-26 10:37:00,5.18252,5.18291,5.18128,5.18214,15000000.0
2007-10-26 10:38:00,5.18275,5.18316,5.18115,5.18229,17000000.0
2007-10-26 10:39:00,5.18301,5.18301,5.18096,5.18096,13000000.0
2007-10-26 10:40:00,5.183,5.183,5.18064,5.18183,10000000.0
2007-10-26 10:41:00,5.18059,5.18143,5.17995,5.1811,15000000.0
2007-10-26 10:42:00,5.18065,5.18065,5.17854,5.18028,12000000.0
2007-10-26 10:43:00,5.17945,5.18123,5.17937,5.18075,13000000.0
2007-10-26 10:44:00,5.18135,5.18195,5.18018,5.18098,12000000.0
2007-10-26 10:45:00,5.18223,5.18243,5.18115,5.18144,13000000.0
2007-10-26 10:46:00,5.1807,5.18227,5.1807,5.18227,13000000.0
2007-10-26 10:47:00,5.18118,5.18195,5.18102,5.18191,7000000.0
2007-10-26 10:48:00,5.18144,5.18239,5.18122,5.18239,12000000.0
2007-10-26 10:49:00,5.18136,5.1822,5.18095,5.18182,10000000.0
2007-10-26 10:50:00,5.1814,5.18195,5.18089,5.18195,14000000.0
2007-10-26 10:51:00,5.18175,5.18235,5.18151,5.18194,11000000.0
2007-10-26 10:52:00,5.18263,5.18263,5.18129,5.18236,20000000.0
2007-10-26 10:53:00,5.18169,5.1823,5.18115,5.1823,9000000.0
2007-10-26 10:54:00,5.18172,5.18226,5.18093,5.18192,18000000.0
2007-10-26 10:55:00,5.18137,5.1824,5.18114,5.18238,10000000.0
2007-10-26 10:56:00,5.1808,5.18203,5.18048,5.18049,11000000.0
2007-10-26 10:57:00,5.18158,5.18233,5.18125,5.18215,8000000.0
2007-10-26 10:58:00,5.18229,5.18302,5.18153,5.18302,10000000.0
2007-10-26 10:59:00,5.18082,5.18231,5.18057,5.18159,10000000.0
2007-10-26 11:00:00,5.18236,5.18252,5.18088,5.18088,15000000.0
2007-10-26 11:01:00,5.18166,5.18315,5.18166,5.18274,12000000.0
2007-10-26 11:02:00,5.18338,5.18462,5.18278,5.18462,8000000.0
2007-10-26 11:03:00,5.18361,5.18428,5.1831,5.18403,11000000.0
2007-10-26 11:04:00,5.18357,5.18497,5.18261,5.18379,15000000.0
2007-10-26 11:05:00,5.18458,5.18458,5.18297,5.18359,17000000.0
2007-10-26 11:06:00,5.18376,5.1848,5.18333,5.18403,12000000.0
2007-10-26 11:07:00,5.18543,5.18548,5.18332,5.18457,11000000.0
2007-10-26 11:08:00,5.18535,5.18631,5.18449,5.18631,22000000.0
2007-10-26 11:09:00,5.1852,5.18601,5.1838,5.18556,9000000.0
2007-10-26 11:10:00,5.18513,5.18541,5.18393,5.18443,16000000.0
2007-10-26 11:11:00,5.18435,5.18542,5.18407,5.18516,7000000.0
2007-10-26 11:12:00,5.18338,5.18545,5.18338,5.18367,15000000.0
2007-10-26 11:13:00,5.18343,5.18484,5.18343,5.18432,11000000.0
2007-10-26 11:14:00,5.1845,5.18509,5.18309,5.18309,18000000.0
2007-10-26 11:15:00,5.18312,5.18458,5.18252,5.18458,11000000.0
2007-10-26 11:16:00,5.18472,5.18493,5.1837,5.18404,13000000.0
2007-10-26 11:17:00,5.18348,5.18447,5.18332,5.18447,13000000.0
2007-10-26 11:18:00,5.18531,5.18531,5.1838,5.18456,9000000.0
2007-10-26 11:19:00,5.18404,5.18476,5.18345,5.18391,17000000.0
2007-10-26 11:20:00,5.18461,5.18503,5.18336,5.18468,14000000.0
2007-10-26 11:21:00,5.18414,5.18433,5.18287,5.1837,14000000.0
2007-10-26 11:22:00,5.18294,5.1835,5.18227,5.18263,22000000.0
2007-10-26 11:23:00,5.18318,5.18375,5.18265,5.18353,8000000.0
2007-10-26 11:24:00,5.18311,5.18394,5.18218,5.18374,18000000.0
2007-10-26 11:25:00,5.18389,5.18389,5.18227,5.18326,9000000.0
2007-10-26 11:26:00,5.18303,5.1836,5.18174,5.18214,15000000.0
2007-10-26 11:27:00,5.18305,5.18343,5.1822,5.18343,10000000.0
2007-10-26 11:28:00,5.18344,5.1837,5.18235,5.18292,13000000.0
2007-10-26 11:29:00,5.18321,5.18374,5.18228,5.18275,17000000.0
2007-10-26 11:30:00,5.18321,5.18327,5.18161,5.18327,13000000.0
2007-10-26 11:31:00,5.1827,5.18356,5.18213,5.18311,12000000.0
2007-10-26 11:32:00,5.18419,5.18466,5.18165,5.18165,20000000.0
2007-10-26 11:33:00,5.18229,5.18299,5.18138,5.18201,16000000.0
2007-10-26 11:34:00,5.18273,5.18328,5.18147,5.1831,13000000.0
2007-10-26 11:35:00,5.18159,5.1828,5.18159,5.18259,14000000.0
2007-10-26 11:36:00,5.18292,5.18292,5.18182,5.18261,11000000.0
2007-10-26 11:37:00,5.18253,5.18331,5.18185,5.18303,16000000.0
2007-10-26 11:38:00,5.18485,5.18524,5.1829,5.18427,8000000.0
2007-10-26 11:39:00,5.18451,5.18537,5.18403,5.18537,11000000.0
2007-10-26 11:40:00,5.1841,5.18522,5.18363,5.18505,12000000.0
2007-10-26 11:41:00,5.18309,5.18437,5.18309,5.18437,10000000.0
2007-10-26 11:42:00,5.18384,5.18391,5.18254,5.18266,10000000.0
2007-10-26 11:43:00,5.18315,5.18374,5.18195,5.18374,17000000.0
2007-10-26 11:44:00,5.18414,5.18414,5.18261,5.18291,15000000.0
2007-10-26 11:45:00,5.18243,5.18362,5.18237,5.18353,16000000.0
2007-10-26 11:46:00,5.18418,5.18455,5.18288,5.1832,7000000.0
2007-10-26 11:47:00,5.18348,5.18463,5.18312,5.18331,16000000.0
2007-10-26 11:48:00,5.1835,5.18469,5.18304,5.18469,13000000.0
2007-10-26 11:49:00,5.18412,5.18489,5.18359,5.18427,10000000.0
2007-10-26 11:50:00,5.18515,5.18526,5.18327,5.18327,12000000.0
2007-10-26 11:51:00,5.18431,5.18463,5.18342,5.18414,14000000.0
2007-10-26 11:52:00,5.18394,5.18421,5.18263,5.1832,18000000.0
2007-10-26 11:53:00,5.18362,5.18429,5.1833,5.18429,16000000.0
2007-10-26 11:54:00,5.18427,5.18427,5.18273,5.18392,8000000.0
2007-10-26 11:55:00,5.18249,5.18406,5.18249,5.18406,8000000.0
2007-10-26 11:56:00,5.18365,5.18453,5.18313,5.18318,8000000.0
2007-10-26 11:57:00,5.18419,5.18419,5.18242,5.18372,11000000.0
2007-10-26 11:58:00,5.18197,5.18404,5.18197,5.18404,14000000.0
2007-10-26 11:59:00,5.18368,5.18371,5.18258,5.18299,11000000.0
2007-10-26 12:00:00,5.18328,5.18374,5.18247,5.18307,15000000.0
2007-10-26 12:01:00,5.18314,5.18389,5.18243,5.18279,13000000.0
2007-10-26 12:02:00,5.18339,5.18372,5.18186,5.18186,15000000.0
2007-10-26 12:03:00,5.18292,5.18292,5.18202,5.18232,11000000.0
2007-10-26 12:04:00,5.18298,5.18298,5.18223,5.18223,9000000.0
2007-10-26 12:05:00,5.18339,5.18339,5.18227,5.18267,9000000.0
2007-10-26 12:06:00,5.1824,5.18347,5.18177,5.18347,15000000.0
2007-10-26 12:07:00,5.18367,5.18367,5.18206,5.18218,11000000.0
2007-10-26 12:08:00,5.18278,5.18278,5.18147,5.18147,8000000.0
2007-10-26 12:09:00,5.18194,5.18246,5.18062,5.1813,18000000.0
2007-10-26 12:10:00,5.18107,5.18154,5.18008,5.18008,14000000.0
2007-10-26 12:11:00,5.1795,5.18086,5.17939,5.18058,9000000.0
2007-10-26 12:12:00,5.18142,5.18222,5.18081,5.18194,18000000.0
2007-10-26 12:13:00,5.18013,5.18196,5.18003,5.1803,12000000.0
2007-10-26 12:14:00,5.18152,5.18205,5.18045,5.18187,10000000.0
2007-10-26 12:15:00,5.18122,5.18148,5.18007,5.18087,8000000.0
2007-10-26 12:16:00,5.18044,5.18165,5.17972,5.18165,14000000.0
2007-10-26 12:17:00,5.18101,5.18141,5.18058,5.18095,13000000.0
2007-10-26 12:18:00,5.18055,5.18176,5.18025,5.18054,10000000.0
2007-10-26 12:19:00,5.18081,5.18171,5.1805,5.18122,11000000.0
2007-10-26 12:20:00,5.18118,5.1824,5.1808,5.1824,8000000.0
2007-10-26 12:21:00,5.18265,5.18267,5.18124,5.1822,20000000.0
2007-10-26 12:22:00,5.18278,5.18278,5.18121,5.18121,14000000.0
2007-10-26 12:23:00,5.18288,5.18312,5.18122,5.18235,11000000.0
2007-10-26 12:24:00,5.18251,5.18282,5.18157,5.1816,17000000.0
2007-10-26 12:25:00,5.18293,5.18296,5.18147,5.1815,12000000.0
2007-10-26 12:26:00,5.18078,5.18232,5.18078,5.18206,7000000.0
2007-10-26 12:27:00,5.1816,5.18216,5.181,5.18176,7000000.0
2007-10-26 12:28:00,5.18197,5.18266,5.18124,5.18179,19000000.0
2007-10-26 12:29:00,5.18088,5.18196,5.18068,5.18136,12000000.0
2007-10-26 12:30:00,5.18165,5.18429,5.18138,5.18429,10000000.0
2007-10-26 12:31:00,5.18381,5.18396,5.18262,5.18365,12000000.0
2007-10-26 12:32:00,5.18346,5.18427,5.18211,5.18301,12000000.0
2007-10-26 12:33:00,5.18239,5.18361,5.18198,5.18198,15000000.0
2007-10-26 12:34:00,5.18437,5.18444,5.182,5.18305,12000000.0
2007-10-26 12:35:00,5.1829,5.18305,5.18119,5.18164,12000000.0
2007-10-26 12:36:00,5.18177,5.18273,5.18141,5.18273,15000000.0
2007-10-26 12:37:00,5.18192,5.1831,5.18158,5.18221,8000000.0
2007-10-26 12:38:00,5.18267,5.18277,5.18151,5.18153,15000000.0
2007-10-26 12:39:00,5.18277,5.18318,5.18166,5.18226,14000000.0
2007-10-26 12:40:00,5.18325,5.18406,5.18159,5.18406,18000000.0
2007-10-26 12:41:00,5.18397,5.18431,5.18326,5.18423,11000000.0
2007-10-26 12:42:00,5.18352,5.18413,5.1828,5.18343,17000000.0
2007-10-26 12:43:00,5.1841,5.18416,5.1822,5.18409,11000000.0
2007-10-26 12:44:00,5.18393,5.18393,5.18285,5.18383,13000000.0
2007-10-26 12:45:00,5.18227,5.18408,5.18227,5.18309,10000000.0
2007-10-26 12:46:00,5.18275,5.18461,5.18228,5.18299,20000000.0
2007-10-26 12:47:00,5.18383,5.18434,5.18318,5.18351,10000000.0
2007-10-26 12:48:00,5.18473,5.18517,5.18398,5.18498,10000000.0
2007-10-26 12:49:00,5.18475,5.18475,5.18312,5.184,15000000.0
2007-10-26 12:50:00,5.18252,5.18374,5.18152,5.18231,14000000.0
2007-10-26 12:51:00,5.18185,5.18305,5.1814,5.18164,14000000.0
2007-10-26 12:52:00,5.18222,5.18292,5.18168,5.18202,9000000.0
2007-10-26 12:53:00,5.18232,5.18255,5.18083,5.18192,9000000.0
2007-10-26 12:54:00,5.18213,5.18278,5.18135,5.18189,20000000.0
2007-10-26 12:55:00,5.18331,5.18331,5.18145,5.18226,12000000.0
2007-10-26 12:56:00,5.18248,5.18307,5.18201,5.18245,7000000.0
2007-10-26 12:57:00,5.18349,5.18349,5.18167,5.18193,13000000.0
2007-10-26 12:58:00,5.18351,5.18354,5.18208,5.18227,16000000.0
2007-10-26 12:59:00,5.18286,5.18313,5.18156,5.18272,14000000.0
2007-10-26 13:00:00,5.18231,5.18279,5.18127,5.18173,12000000.0
2007-10-26 13:01:00,5.1815,5.18321,5.18129,5.18284,17000000.0
2007-10-26 13:02:00,5.1825,5.18367,5.18224,5.18367,10000000.0
2007-10-26 13:03:00,5.18272,5.18305,5.18192,5.183,22000000.0
2007-10-26 13:04:00,5.18208,5.18325,5.18127,5.18325,20000000.0
2007-10-26 13:05:00,5.18272,5.18318,5.18169,5.18198,14000000.0
2007-10-26 13:06:00,5.18245,5.18368,5.18125,5.18204,17000000.0
2007-10-26 13:07:00,5.18222,5.18293,5.18142,5.1829,22000000.0
2007-10-26 13:08:00,5.18167,5.18237,5.18098,5.18098,12000000.0
2007-10-26 13:09:00,5.18203,5.18278,5.18108,5.18264,12000000.0
2007-10-26 13:10:00,5.1815,5.1828,5.18147,5.18226,20000000.0
2007-10-26 13:11:00,5.18164,5.18228,5.18118,5.18159,12000000.0
2007-10-26 13:12:00,5.18201,5.18209,5.18009,5.18016,16000000.0
2007-10-26 13:13:00,5.17906,5.18102,5.17906,5.18102,14000000.0
2007-10-26 13:14:00,5.18006,5.18083,5.17919,5.17919,17000000.0
2007-10-26 13:15:00,5.18114,5.18184,5.17939,5.17939,7000000.0
2007-10-26 13:16:00,5.17944,5.18086,5.17926,5.18086,9000000.0
2007-10-26 13:17:00,5.18103,5.18103,5.1798,5.17985,15000000.0
2007-10-26 13:18:00,5.1803,5.18161,5.1799,5.18069,17000000.0
2007-10-26 13:19:00,5.18127,5.18211,5.18078,5.18166,15000000.0
2007-10-26 13:20:00,5.18195,5.18217,5.18067,5.18213,12000000.0
2007-10-26 13:21:00,5.18147,5.18157,5.18028,5.18028,24000000.0
2007-10-26 13:22:00,5.18087,5.18179,5.18053,5.18163,12000000.0
2007-10-26 13:23:00,5.18156,5.18318,5.18071,5.18109,12000000.0
2007-10-26 13:24:00,5.18331,5.18357,5.18133,5.1833,18000000.0
2007-10-26 13:25:00,5.18209,5.18369,5.18188,5.1831,12000000.0
2007-10-26 13:26:00,5.18394,5.18577,5.18305,5.18577,12000000.0
2007-10-26 13:27:00,5.18657,5.18657,5.18475,5.18533,9000000.0
2007-10-26 13:28:00,5.18572,5.18619,5.18461,5.18619,15000000.0
2007-10-26 13:29:00,5.18551,5.1856,5.18362,5.18444,14000000.0
2007-10-26 13:30:00,5.18376,5.18383,5.1831,5.1832,11000000.0
2007-10-26 13:31:00,5.18476,5.18503,5.18377,5.18497,11000000.0
2007-10-26 13:32:00,5.18529,5.18574,5.18436,5.18512,8000000.0
2007-10-26 13:33:00,5.18514,5.18529,5.18401,5.18401,14000000.0
2007-10-26 13:34:00,5.18525,5.18548,5.1845,5.18536,11000000.0
2007-10-26 13:35:00,5.18355,5.18525,5.18303,5.18303,16000000.0
2007-10-26 13:36:00,5.18431,5.18472,5.18355,5.18415,8000000.0
2007-10-26 13:37:00,5.18382,5.18447,5.18325,5.18361,17000000.0
2007-10-26 13:38:00,5.18446,5.18476,5.18343,5.18451,14000000.0
2007-10-26 13:39:00,5.18491,5.18507,5.18348,5.18348,10000000.0
2007-10-26 13:40:00,5.18452,5.18474,5.18291,5.18291,8000000.0
2007-10-26 13:41:00,5.18443,5.1846,5.18351,5.18373,11000000.0
2007-10-26 13:42:00,5.18309,5.1836,5.18216,5.18216,14000000.0
2007-10-26 13:43:00,5.18319,5.18353,5.18229,5.18335,11000000.0
2007-10-26 13:44:00,5.18283,5.18333,5.18204,5.18212,11000000.0
2007-10-26 13:45:00,5.18213,5.18314,5.182,5.18221,14000000.0
2007-10-26 13:46:00,5.18219,5.18387,5.18205,5.18387,11000000.0
2007-10-26 13:47:00,5.18395,5.18454,5.18331,5.18356,13000000.0
2007-10-26 13:48:00,5.18423,5.18423,5.18251,5.183,14000000.0
2007-10-26 13:49:00,5.18188,5.18365,5.18188,5.18279,12000000.0
2007-10-26 13:50:00,5.18247,5.18305,5.18128,5.18193,16000000.0
2007-10-26 13:51:00,5.18247,5.18341,5.18123,5.18341,14000000.0
2007-10-26 13:52:00,5.18244,5.18381,5.18228,5.18248,10000000.0
2007-10-26 13:53:00,5.18374,5.18381,5.18225,5.18258,10000000.0
2007-10-26 13:54:00,5.18269,5.18296,5.18196,5.18253,8000000.0
2007-10-26 13:55:00,5.18356,5.1837,5.18218,5.18337,13000000.0
2007-10-26 13:56:00,5.18257,5.18343,5.18208,5.18343,17000000.0
2007-10-26 13:57:00,5.18329,5.18358,5.18274,5.183,13000000.0
2007-10-26 13:58:00,5.18372,5.18372,5.18262,5.18262,7000000.0
2007-10-26 13:59:00,5.1822,5.18414,5.1822,5.18414,9000000.0
2007-10-26 14:00:00,5.1836,5.18507,5.1832,5.18507,7000000.0
2007-10-26 14:01:00,5.18404,5.18491,5.18341,5.18414,11000000.0
2007-10-26 14:02:00,5.18291,5.1846,5.18247,5.18401,19000000.0
2007-10-26 14:03:00,5.18394,5.18394,5.18293,5.18387,13000000.0
2007-10-26 14:04:00,5.18288,5.18325,5.18212,5.18253,22000000.0
2007-10-26 14:05:00,5.18259,5.18319,5.18228,5.18234,17000000.0
2007-10-26 14:06:00,5.18252,5.18257,5.18129,5.18184,11000000.0
2007-10-26 14:07:00,5.18199,5.18228,5.18144,5.182,9000000.0
2007-10-26 14:08:00,5.18138,5.1817,5.18033,5.18131,11000000.0
2007-10-26 14:09:00,5.18163,5.18179,5.1805,5.18178,12000000.0
2007-10-26 14:10:00,5.1811,5.1811,5.18017,5.18049,13000000.0
2007-10-26 14:11:00,5.18091,5.18091,5.17962,5.18002,14000000.0
2007-10-26 14:12:00,5.18066,5.18167,5.18046,5.18117,11000000.0
2007-10-26 14:13:00,5.18068,5.18089,5.17961,5.18002,11000000.0
2007-10-26 14:14:00,5.17781,5.17893,5.17636,5.17748,7000000.0
2007-10-26 14:15:00,5.17677,5.17758,5.17581,5.17755,14000000.0
2007-10-26 14:16:00,5.17773,5.17806,5.17661,5.17774,13000000.0
2007-10-26 14:17:00,5.17724,5.17771,5.176,5.17734,22000000.0
2007-10-26 14:18:00,5.17659,5.17931,5.17659,5.17931,15000000.0
2007-10-26 14:19:00,5.17827,5.17939,5.17801,5.17864,12000000.0
2007-10-26 14:20:00,5.17934,5.17963,5.17773,5.17838,7000000.0
2007-10-26 14:21:00,5.17891,5.17891,5.17706,5.17731,13000000.0
2007-10-26 14:22:00,5.17816,5.17866,5.17735,5.1781,8000000.0
2007-10-26 14:23:00,5.1784,5.17874,5.17748,5.17748,11000000.0
2007-10-26 14:24:00,5.17815,5.17853,5.17757,5.17799,13000000.0
2007-10-26 14:25:00,5.17841,5.17943,5.17732,5.17732,15000000.0
2007-10-26 14:26:00,5.17829,5.17867,5.17803,5.17833,8000000.0
2007-10-26 14:27:00,5.17846,5.17889,5.17703,5.17703,10000000.0
2007-10-26 14:28:00,5.17645,5.17753,5.17645,5.17681,11000000.0
2007-10-26 14:29:00,5.17668,5.17695,5.17536,5.17582,21000000.0
2007-10-26 14:30:00,5.17644,5.17656,5.1748,5.17612,11000000.0
2007-10-26 14:31:00,5.17539,5.17643,5.17515,5.17586,17000000.0
2007-10-26 14:32:00,5.17695,5.17734,5.17561,5.17722,15000000.0
2007-10-26 14:33:00,5.17714,5.17739,5.17584,5.17739,8000000.0
2007-10-26 14:34:00,5.17778,5.17802,5.1763,5.17719,9000000.0
2007-10-26 14:35:00,5.17684,5.17713,5.1762,5.17644,11000000.0
2007-10-26 14:36:00,5.1782,5.1782,5.17557,5.17776,15000000.0
2007-10-26 14:37:00,5.1775,5.17751,5.17662,5.17742,8000000.0
2007-10-26 14:38:00,5.17641,5.17747,5.17583,5.17673,10000000.0
2007-10-26 14:39:00,5.17648,5.17713,5.17534,5.17662,19000000.0
2007-10-26 14:40:00,5.17659,5.17692,5.17517,5.17652,15000000.0
2007-10-26 14:41:00,5.17705,5.1772,5.17549,5.17589,15000000.0
2007-10-26 14:42:00,5.17669,5.17742,5.17582,5.17596,17000000.0
2007-10-26 14:43:00,5.17724,5.17779,5.17628,5.17628,15000000.0
2007-10-26 14:44:00,5.17739,5.17878,5.17692,5.1783,15000000.0
2007-10-26 14:45:00,5.1783,5.17974,5.17787,5.17974,9000000.0
2007-10-26 14:46:00,5.17796,5.17908,5.17772,5.17844,11000000.0
2007-10-26 14:47:00,5.17762,5.17963,5.17762,5.17833,12000000.0
2007-10-26 14:48:00,5.17967,5.17967,5.17779,5.17878,12000000.0
2007-10-26 14:49:00,5.17795,5.17889,5.17721,5.17721,12000000.0
2007-10-26 14:50:00,5.17702,5.17807,5.17605,5.17733,15000000.0
2007-10-26 14:51:00,5.17691,5.17719,5.17586,5.17698,10000000.0
2007-10-26 14:52:00,5.17698,5.17698,5.17563,5.17563,13000000.0
2007-10-26 14:53:00,5.17696,5.1784,5.1757,5.17782,13000000.0
2007-10-26 14:54:00,5.17899,5.17913,5.17767,5.17856,9000000.0
2007-10-26 14:55:00,5.17698,5.17845,5.17676,5.17832,16000000.0
2007-10-26 14:56:00,5.17865,5.17942,5.17754,5.17754,15000000.0
2007-10-26 14:57:00,5.17797,5.17944,5.17729,5.17817,15000000.0
2007-10-26 14:58:00,5.17861,5.17949,5.17744,5.17947,11000000.0
2007-10-26 14:59:00,5.17862,5.17954,5.17815,5.17917,14000000.0
2007-10-26 15:00:00,5.17879,5.1793,5.17696,5.17872,18000000.0
2007-10-26 15:01:00,5.17782,5.17997,5.17775,5.17864,12000000.0
2007-10-26 15:02:00,5.17847,5.17956,5.17847,5.17916,7000000.0
2007-10-26 15:03:00,5.17952,5.17984,5.17847,5.17984,18000000.0
2007-10-26 15:04:00,5.17916,5.17961,5.17815,5.17909,21000000.0
2007-10-26 15:05:00,5.17849,5.1805,5.17849,5.1805,13000000.0
2007-10-26 15:06:00,5.17974,5.17985,5.17828,5.17978,14000000.0
2007-10-26 15:07:00,5.17965,5.17981,5.17812,5.17924,22000000.0
2007-10-26 15:08:00,5.18014,5.18023,5.17743,5.17744,10000000.0
2007-10-26 15:09:00,5.17944,5.17944,5.17801,5.17885,9000000.0
2007-10-26 15:10:00,5.17761,5.17865,5.17726,5.1781,14000000.0
2007-10-26 15:11:00,5.17744,5.17787,5.17616,5.17787,12000000.0
2007-10-26 15:12:00,5.17803,5.17803,5.17695,5.17764,13000000.0
2007-10-26 15:13:00,5.17804,5.17877,5.17733,5.1782,12000000.0
2007-10-26 15:14:00,5.17844,5.17915,5.17731,5.17798,10000000.0
2007-10-26 15:15:00,5.17983,5.1805,5.17877,5.1802,16000000.0
2007-10-26 15:16:00,5.18046,5.18157,5.17995,5.18098,15000000.0
2007-10-26 15:17:00,5.17985,5.18073,5.17906,5.17906,14000000.0
2007-10-26 15:18:00,5.17908,5.18239,5.17908,5.18235,12000000.0
2007-10-26 15:19:00,5.18247,5.18247,5.18085,5.182,11000000.0
2007-10-26 15:20:00,5.18156,5.18192,5.17912,5.17954,14000000.0
2007-10-26 15:21:00,5.18055,5.18152,5.17969,5.18152,14000000.0
2007-10-26 15:22:00,5.1802,5.18142,5.17984,5.18056,10000000.0
2007-10-26 15:23:00,5.18039,5.1811,5.17978,5.18098,11000000.0
2007-10-26 15:24:00,5.18121,5.18121,5.17956,5.17976,10000000.0
2007-10-26 15:25:00,5.1792,5.18081,5.17918,5.1792,16000000.0
2007-10-26 15:26:00,5.18016,5.18168,5.17975,5.18164,15000000.0
2007-10-26 15:27:00,5.18156,5.18294,5.18093,5.18216,10000000.0
2007-10-26 15:28:00,5.18143,5.18308,5.18116,5.18231,11000000.0
2007-10-26 15:29:00,5.18326,5.18326,5.18119,5.18226,19000000.0
2007-10-26 15:30:00,5.18248,5.1825,5.18133,5.18222,10000000.0
2007-10-26 15:31:00,5.18174,5.18201,5.18002,5.18097,14000000.0
2007-10-26 15:32:00,5.1801,5.18049,5.17866,5.17866,12000000.0
2007-10-26 15:33:00,5.17905,5.181,5.17905,5.18027,20000000.0
2007-10-26 15:34:00,5.18072,5.18118,5.17919,5.18118,12000000.0
2007-10-26 15:35:00,5.18156,5.18201,5.18024,5.18024,12000000.0
2007-10-26 15:36:00,5.18002,5.18046,5.17956,5.17992,10000000.0
2007-10-26 15:37:00,5.18119,5.18155,5.18046,5.18084,10000000.0
2007-10-26 15:38:00,5.18097,5.1821,5.18046,5.18163,13000000.0
2007-10-26 15:39:00,5.18111,5.18233,5.18111,5.18215,7000000.0
2007-10-26 15:40:00,5.18178,5.18178,5.17998,5.18142,10000000.0
2007-10-26 15:41:00,5.18017,5.18199,5.18017,5.181,9000000.0
2007-10-26 15:42:00,5.18114,5.1819,5.18046,5.18154,13000000.0
2007-10-26 15:43:00,5.18193,5.18193,5.18006,5.18048,16000000.0
2007-10-26 15:44:00,5.18011,5.18179,5.17996,5.18049,14000000.0
2007-10-26 15:45:00,5.18153,5.18153,5.17976,5.17976,15000000.0
2007-10-26 15:46:00,5.18111,5.18173,5.18015,5.18173,13000000.0
2007-10-26 15:47:00,5.18161,5.18161,5.18025,5.18027,9000000.0
2007-10-26 15:48:00,5.18111,5.18128,5.17965,5.18018,21000000.0
2007-10-26 15:49:00,5.18129,5.18153,5.18012,5.18153,23000000.0
2007-10-26 15:50:00,5.18035,5.1811,5.17975,5.18089,12000000.0
2007-10-26 15:51:00,5.18051,5.18099,5.17917,5.17917,19000000.0
2007-10-26 15:52:00,5.18081,5.18099,5.18012,5.18096,15000000.0
2007-10-26 15:53:00,5.18055,5.18144,5.17993,5.18049,14000000.0
2007-10-26 15:54:00,5.18088,5.18202,5.18073,5.18091,15000000.0
2007-10-26 15:55:00,5.18181,5.18199,5.18104,5.18152,12000000.0
2007-10-26 15:56:00,5.18103,5.1822,5.18003,5.18196,18000000.0
2007-10-26 15:57:00,5.18151,5.18151,5.17999,5.18004,10000000.0
2007-10-26 15:58:00,5.18007,5.18141,5.17996,5.18059,22000000.0
2007-10-26 15:59:00,5.18092,5.18139,5.18036,5.18092,12000000.0
2007-10-26 16:00:00,5.18168,5.18188,5.1797,5.1797,12000000.0
2007-10-26 16:01:00,5.17916,5.1804,5.17733,5.17833,12000000.0
2007-10-26 16:02:00,5.1787,5.17968,5.17741,5.17901,13000000.0
2007-10-26 16:03:00,5.18032,5.1828,5.17869,5.1828,13000000.0
2007-10-26 16:04:00,5.18054,5.18274,5.18054,5.18166,11000000.0
2007-10-26 16:05:00,5.18364,5.18364,5.18146,5.18256,9000000.0
2007-10-26 16:06:00,5.18126,5.18219,5.1808,5.18215,14000000.0
2007-10-26 16:07:00,5.18147,5.18294,5.18106,5.18231,15000000.0
2007-10-26 16:08:00,5.18117,5.18231,5.18047,5.18167,15000000.0
2007-10-26 16:09:00,5.18241,5.18281,5.18124,5.1823,17000000.0
2007-10-26 16:10:00,5.18271,5.18279,5.18155,5.18215,14000000.0
2007-10-26 16:11:00,5.18284,5.18358,5.18212,5.18309,9000000.0
2007-10-26 16:12:00,5.18319,5.18378,5.18175,5.18343,15000000.0
2007-10-26 16:13:00,5.18327,5.18414,5.18234,5.18272,14000000.0
2007-10-26 16:14:00,5.18263,5.18349,5.1819,5.18271,12000000.0
2007-10-26 16:15:00,5.18284,5.18284,5.18099,5.18223,14000000.0
2007-10-26 16:16:00,5.18144,5.1823,5.18036,5.1823,13000000.0
2007-10-26 16:17:00,5.18199,5.18199,5.18021,5.18133,18000000.0
2007-10-26 16:18:00,5.18134,5.18248,5.1809,5.18225,13000000.0
2007-10-26 16:19:00,5.1828,5.18306,5.18097,5.18146,8000000.0
2007-10-26 16:20:00,5.18165,5.18278,5.18086,5.18161,13000000.0
2007-10-26 16:21:00,5.18192,5.18192,5.17989,5.18043,12000000.0
2007-10-26 16:22:00,5.17879,5.17969,5.17841,5.17896,11000000.0
2007-10-26 16:23:00,5.17947,5.17947,5.17703,5.17724,14000000.0
2007-10-26 16:24:00,5.17829,5.17829,5.17618,5.17813,15000000.0
2007-10-26 16:25:00,5.17902,5.18046,5.17835,5.18046,11000000.0
2007-10-26 16:26:00,5.18055,5.18067,5.17882,5.17928,8000000.0
2007-10-26 16:27:00,5.17983,5.17983,5.17809,5.17886,10000000.0
2007-10-26 16:28:00,5.17747,5.17854,5.17564,5.17752,15000000.0
2007-10-26 16:29:00,5.17565,5.17711,5.17565,5.17642,7000000.0
2007-10-26 16:30:00,5.17685,5.17734,5.17548,5.17694,16000000.0
2007-10-26 16:31:00,5.17625,5.17768,5.17616,5.17627,14000000.0
2007-10-26 16:32:00,5.17798,5.17798,5.17656,5.17672,7000000.0
2007-10-26 16:33:00,5.17698,5.17705,5.17547,5.1755,8000000.0
2007-10-26 16:34:00,5.1763,5.17716,5.17562,5.17653,8000000.0
2007-10-26 16:35:00,5.17738,5.17794,5.1766,5.17794,9000000.0
2007-10-26 16:36:00,5.17752,5.17752,5.1755,5.17735,13000000.0
2007-10-26 16:37:00,5.17758,5.17803,5.17591,5.17623,18000000.0
2007-10-26 16:38:00,5.17732,5.1774,5.17607,5.17677,18000000.0
2007-10-26 16:39:00,5.17716,5.17803,5.1764,5.17803,20000000.0
2007-10-26 16:40:00,5.17768,5.17768,5.17651,5.17706,13000000.0
2007-10-26 16:41:00,5.17772,5.17933,5.17674,5.17674,20000000.0
2007-10-26 16:42:00,5.17764,5.17852,5.17507,5.1767,18000000.0
2007-10-26 16:43:00,5.17674,5.17689,5.17522,5.17531,15000000.0
2007-10-26 16:44:00,5.17618,5.17648,5.1749,5.17555,20000000.0
2007-10-26 16:45:00,5.17539,5.17597,5.17472,5.17589,13000000.0
2007-10-26 16:46:00,5.17555,5.17635,5.17485,5.17601,15000000.0
2007-10-26 16:47:00,5.17488,5.17676,5.17488,5.17608,8000000.0
2007-10-26 16:48:00,5.17571,5.17721,5.17528,5.17721,11000000.0
2007-10-26 16:49:00,5.17645,5.17645,5.17509,5.17615,12000000.0
2007-10-26 16:50:00,5.17573,5.17613,5.17458,5.17584,15000000.0
2007-10-26 16:51:00,5.17583,5.17591,5.17403,5.17551,18000000.0
2007-10-26 16:52:00,5.1755,5.17556,5.17307,5.17336,14000000.0
2007-10-26 16:53:00,5.17389,5.17519,5.17355,5.17355,8000000.0
2007-10-26 16:54:00,5.17541,5.1764,5.17389,5.1764,11000000.0
2007-10-26 16:55:00,5.17562,5.17687,5.17538,5.17651,12000000.0
2007-10-26 16:56:00,5.17629,5.17697,5.17561,5.17606,10000000.0
2007-10-26 16:57:00,5.17622,5.17659,5.17565,5.17589,8000000.0
2007-10-26 16:58:00,5.17634,5.17691,5.17548,5.17672,9000000.0
2007-10-26 16:59:00,5.17574,5.17634,5.17478,5.17618,13000000.0
2007-10-26 17:00:00,5.17623,5.17623,5.17428,5.17428,11000000.0
2007-10-26 17:01:00,5.1752,5.17545,5.17395,5.17543,12000000.0
2007-10-26 17:02:00,5.17559,5.17579,5.17437,5.17465,10000000.0
2007-10-26 17:03:00,5.17419,5.17536,5.17393,5.17536,16000000.0
2007-10-26 17:04:00,5.17517,5.17552,5.17376,5.17429,13000000.0
2007-10-26 17:05:00,5.1756,5.17612,5.17417,5.17471,16000000.0
2007-10-26 17:06:00,5.17574,5.17681,5.17451,5.17579,12000000.0
2007-10-26 17:07:00,5.17553,5.17749,5.17528,5.1774,8000000.0
2007-10-26 17:08:00,5.17686,5.177,5.17595,5.17688,21000000.0
2007-10-26 17:09:00,5.17686,5.17714,5.17537,5.17614,16000000.0
2007-10-26 17:10:00,5.17744,5.17744,5.17598,5.17598,11000000.0
2007-10-26 17:11:00,5.17671,5.17707,5.17612,5.17641,11000000.0
2007-10-26 17:12:00,5.17676,5.17676,5.17557,5.17557,9000000.0
2007-10-26 17:13:00,5.17621,5.17675,5.17546,5.17666,9000000.0
2007-10-26 17:14:00,5.17649,5.17721,5.17523,5.17662,17000000.0
2007-10-26 17:15:00,5.1755,5.1766,5.17514,5.1766,11000000.0
2007-10-26 17:16:00,5.17682,5.17718,5.17549,5.17674,15000000.0
2007-10-26 17:17:00,5.17592,5.17675,5.17543,5.17615,13000000.0
2007-10-26 17:18:00,5.17657,5.17657,5.17436,5.17524,15000000.0
2007-10-26 17:19:00,5.17536,5.17589,5.17415,5.17541,17000000.0
2007-10-26 17:20:00,5.17507,5.17602,5.17447,5.17556,12000000.0
2007-10-26 17:21:00,5.1756,5.17572,5.17487,5.17563,7000000.0
2007-10-26 17:22:00,5.17476,5.17554,5.17364,5.17446,14000000.0
2007-10-26 17:23:00,5.17521,5.17521,5.17362,5.17444,13000000.0
2007-10-26 17:24:00,5.17401,5.17474,5.1733,5.1733,9000000.0
2007-10-26 17:25:00,5.17393,5.17497,5.17346,5.17461,11000000.0
2007-10-26 17:26:00,5.17384,5.17467,5.17322,5.1743,16000000.0
2007-10-26 17:27:00,5.17474,5.17474,5.1736,5.17363,9000000.0
2007-10-26 17:28:00,5.17403,5.17426,5.17309,5.17426,15000000.0
2007-10-26 17:29:00,5.17316,5.17491,5.17316,5.17398,11000000.0
2007-10-26 17:30:00,5.1753,5.17548,5.17366,5.17366,19000000.0
2007-10-26 17:31:00,5.17395,5.17565,5.1739,5.17561,11000000.0
2007-10-26 17:32:00,5.17474,5.17544,5.17414,5.17448,9000000.0
2007-10-26 17:33:00,5.17354,5.17507,5.17354,5.17461,10000000.0
2007-10-26 17:34:00,5.17381,5.17578,5.17381,5.17447,14000000.0
2007-10-26 17:35:00,5.17525,5.17686,5.17429,5.1756,13000000.0
2007-10-26 17:36:00,5.17714,5.17714,5.17573,5.17622,11000000.0
2007-10-26 17:37:00,5.17654,5.17654,5.17494,5.17532,15000000.0
2007-10-26 17:38:00,5.17535,5.17548,5.17381,5.17521,17000000.0
2007-10-26 17:39:00,5.17503,5.17503,5.1739,5.17494,8000000.0
2007-10-26 17:40:00,5.17513,5.17556,5.17339,5.17551,12000000.0
2007-10-26 17:41:00,5.17578,5.17578,5.17463,5.17534,21000000.0
2007-10-26 17:42:00,5.17511,5.17528,5.17409,5.17519,13000000.0
2007-10-26 17:43:00,5.17497,5.17576,5.17471,5.17576,11000000.0
2007-10-26 17:44:00,5.17604,5.17639,5.17476,5.17476,19000000.0
2007-10-26 17:45:00,5.17584,5.17584,5.17496,5.1752,10000000.0
2007-10-26 17:46:00,5.17524,5.17549,5.17424,5.17471,13000000.0
2007-10-26 17:47:00,5.17497,5.17513,5.17393,5.1743,9000000.0
2007-10-26 17:48:00,5.17364,5.17433,5.1726,5.17315,14000000.0
2007-10-26 17:49:00,5.1731,5.17423,5.1728,5.17356,14000000.0
2007-10-26 17:50:00,5.17384,5.17417,5.17288,5.17398,17000000.0
2007-10-26 17:51:00,5.17386,5.17497,5.17319,5.17349,13000000.0
2007-10-26 17:52:00,5.17484,5.17554,5.17382,5.17386,24000000.0
2007-10-26 17:53:00,5.17517,5.17517,5.17335,5.17392,16000000.0
2007-10-26 17:54:00,5.1738,5.17481,5.17316,5.17398,16000000.0
2007-10-26 17:55:00,5.17515,5.17515,5.17393,5.1748,13000000.0
2007-10-26 17:56:00,5.17392,5.17438,5.17297,5.17404,15000000.0
2007-10-26 17:57:00,5.17532,5.17543,5.17359,5.17359,10000000.0
2007-10-26 17:58:00,5.17532,5.17547,5.17401,5.17423,15000000.0
2007-10-26 17:59:00,5.17458,5.17506,5.17328,5.17369,13000000.0
2007-10-26 18:00:00,5.17499,5.1756,5.17459,5.1756,7000000.0
2007-10-26 18:01:00,5.17572,5.17572,5.17335,5.17335,18000000.0
2007-10-26 18:02:00,5.17485,5.17523,5.17353,5.17523,17000000.0
2007-10-26 18:03:00,5.17554,5.17554,5.17417,5.17443,16000000.0
2007-10-26 18:04:00,5.17494,5.17618,5.17462,5.17605,14000000.0
2007-10-26 18:05:00,5.17573,5.17673,5.17507,5.17673,13000000.0
2007-10-26 18:06:00,5.17703,5.17703,5.17519,5.17519,18000000.0
2007-10-26 18:07:00,5.17613,5.17639,5.17469,5.17554,12000000.0
2007-10-26 18:08:00,5.17512,5.17598,5.17454,5.17537,18000000.0
2007-10-26 18:09:00,5.17557,5.17603,5.17465,5.17488,12000000.0
2007-10-26 18:10:00,5.17499,5.17609,5.17408,5.17568,13000000.0
2007-10-26 18:11:00,5.17565,5.17565,5.17457,5.17503,10000000.0
2007-10-26 18:12:00,5.17473,5.17543,5.17392,5.17392,11000000.0
2007-10-26 18:13:00,5.17476,5.17501,5.17348,5.17457,14000000.0
2007-10-26 18:14:00,5.17465,5.17533,5.17449,5.1751,10000000.0
2007-10-26 18:15:00,5.17516,5.17516,5.17396,5.17463,10000000.0
2007-10-26 18:16:00,5.17493,5.17493,5.17361,5.17407,9000000.0
2007-10-26 18:17:00,5.17396,5.17533,5.17338,5.17454,18000000.0
2007-10-26 18:18:00,5.17511,5.17557,5.17398,5.17398,14000000.0
2007-10-26 18:19:00,5.17469,5.17556,5.17402,5.1741,10000000.0
2007-10-26 18:20:00,5.17458,5.17604,5.17458,5.1747,15000000.0
2007-10-26 18:21:00,5.17627,5.17627,5.17509,5.17569,18000000.0
2007-10-26 18:22:00,5.17598,5.17612,5.17472,5.17506,14000000.0
2007-10-26 18:23:00,5.17429,5.17564,5.17417,5.17564,7000000.0
2007-10-26 18:24:00,5.17505,5.17573,5.17469,5.17573,9000000.0
2007-10-26 18:25:00,5.17517,5.17636,5.17474,5.17508,13000000.0
2007-10-26 18:26:00,5.17573,5.17638,5.1745,5.17527,16000000.0
2007-10-26 18:27:00,5.17553,5.17615,5.17488,5.17588,14000000.0
2007-10-26 18:28:00,5.17619,5.17644,5.17498,5.17609,13000000.0
2007-10-26 18:29:00,5.17599,5.17659,5.17537,5.17613,11000000.0
2007-10-26 18:30:00,5.17571,5.17606,5.17491,5.17594,16000000.0
2007-10-26 18:31:00,5.17632,5.17692,5.17525,5.1765,12000000.0
2007-10-26 18:32:00,5.17542,5.17685,5.17526,5.1761,11000000.0
2007-10-26 18:33:00,5.1763,5.17764,5.1757,5.17583,13000000.0
2007-10-26 18:34:00,5.17765,5.17765,5.17542,5.17593,13000000.0
2007-10-26 18:35:00,5.17703,5.17795,5.17557,5.17795,18000000.0
2007-10-26 18:36:00,5.17644,5.1782,5.17644,5.17714,18000000.0
2007-10-26 18:37:00,5.1776,5.17826,5.17637,5.17757,18000000.0
2007-10-26 18:38:00,5.17685,5.17759,5.17647,5.17759,11000000.0
2007-10-26 18:39:00,5.17736,5.17736,5.17631,5.17667,11000000.0
2007-10-26 18:40:00,5.1762,5.17705,5.17579,5.17647,14000000.0
2007-10-26 18:41:00,5.17721,5.1774,5.17603,5.17735,16000000.0
2007-10-26 18:42:00,5.17675,5.17759,5.17651,5.17759,14000000.0
2007-10-26 18:43:00,5.17726,5.17758,5.17659,5.17671,10000000.0
2007-10-26 18:44:00,5.17711,5.17752,5.17656,5.17738,13000000.0
2007-10-26 18:45:00,5.17587,5.1771,5.17587,5.17649,13000000.0
2007-10-26 18:46:00,5.17689,5.17748,5.17575,5.17575,12000000.0
2007-10-26 18:47:00,5.17559,5.17719,5.17559,5.17631,14000000.0
2007-10-26 18:48:00,5.176,5.17692,5.17547,5.17547,15000000.0
2007-10-26 18:49:00,5.17597,5.17599,5.17451,5.17484,12000000.0
2007-10-26 18:50:00,5.1758,5.17597,5.17444,5.17444,9000000.0
2007-10-26 18:51:00,5.17523,5.17625,5.17426,5.17569,17000000.0
2007-10-26 18:52:00,5.17497,5.17595,5.17482,5.17525,9000000.0
2007-10-26 18:53:00,5.17526,5.17599,5.17418,5.17499,14000000.0
2007-10-26 18:54:00,5.17431,5.17564,5.17431,5.17498,14000000.0
2007-10-26 18:55:00,5.1753,5.17574,5.1747,5.17555,10000000.0
2007-10-26 18:56:00,5.17451,5.17531,5.17368,5.1737,16000000.0
2007-10-26 18:57:00,5.17444,5.17496,5.1738,5.17422,17000000.0
2007-10-26 18:58:00,5.17395,5.17472,5.17306,5.17338,14000000.0
2007-10-26 18:59:00,5.17503,5.17503,5.17388,5.17391,14000000.0
2007-10-26 19:00:00,5.17341,5.17476,5.17309,5.17476,15000000.0
2007-10-26 19:01:00,5.17463,5.17463,5.17355,5.174,15000000.0
2007-10-26 19:02:00,5.17474,5.17474,5.17325,5.17325,14000000.0
2007-10-26 19:03:00,5.17425,5.17504,5.17369,5.17504,14000000.0
2007-10-26 19:04:00,5.17495,5.17495,5.17381,5.17385,12000000.0
2007-10-26 19:05:00,5.17508,5.17571,5.174,5.17413,15000000.0
2007-10-26 19:06:00,5.17489,5.17596,5.17447,5.17503,16000000.0
2007-10-26 19:07:00,5.17416,5.17544,5.174,5.17469,20000000.0
2007-10-26 19:08:00,5.17597,5.17612,5.17477,5.17586,8000000.0
2007-10-26 19:09:00,5.17502,5.17591,5.17444,5.17521,17000000.0
2007-10-26 19:10:00,5.17533,5.17566,5.17423,5.17501,9000000.0
2007-10-26 19:11:00,5.17485,5.17527,5.17436,5.17443,16000000.0
2007-10-26 19:12:00,5.17476,5.17538,5.17395,5.17443,13000000.0
2007-10-26 19:13:00,5.17483,5.17559,5.1742,5.17505,10000000.0
2007-10-26 19:14:00,5.17508,5.17552,5.17446,5.17536,20000000.0
2007-10-26 19:15:00,5.17507,5.17564,5.17429,5.1754,12000000.0
2007-10-26 19:16:00,5.17641,5.17646,5.17475,5.17475,8000000.0
2007-10-26 19:17:00,5.17581,5.17648,5.17511,5.17556,18000000.0
2007-10-26 19:18:00,5.17449,5.17645,5.17449,5.17624,11000000.0
2007-10-26 19:19:00,5.17678,5.17725,5.17567,5.17622,12000000.0
2007-10-26 19:20:00,5.17581,5.17713,5.17542,5.17687,14000000.0
2007-10-26 19:21:00,5.17583,5.1769,5.17572,5.17629,13000000.0
2007-10-26 19:22:00,5.17668,5.17707,5.17576,5.17647,12000000.0
2007-10-26 19:23:00,5.17738,5.17742,5.1761,5.1761,14000000.0
2007-10-26 19:24:00,5.17655,5.17717,5.17572,5.17645,19000000.0
2007-10-26 19:25:00,5.17612,5.1764,5.17526,5.17607,8000000.0
2007-10-26 19:26:00,5.17593,5.17601,5.17542,5.17571,7000000.0
2007-10-26 19:27:00,5.17512,5.17588,5.17407,5.17407,20000000.0
2007-10-26 19:28:00,5.17486,5.17505,5.17385,5.17385,17000000.0
2007-10-26 19:29:00,5.17448,5.17504,5.1742,5.17475,10000000.0
2007-10-26 19:30:00,5.17575,5.17575,5.17421,5.17501,15000000.0
2007-10-26 19:31:00,5.17421,5.17595,5.17421,5.17595,11000000.0
2007-10-26 19:32:00,5.17492,5.17612,5.17487,5.1755,9000000.0
2007-10-26 19:33:00,5.17536,5.17632,5.175,5.1751,14000000.0
2007-10-26 19:34:00,5.17537,5.17634,5.17445,5.17634,17000000.0
2007-10-26 19:35:00,5.17586,5.17608,5.17527,5.17534,8000000.0
2007-10-26 19:36:00,5.17603,5.17627,5.17503,5.1754,15000000.0
2007-10-26 19:37:00,5.17516,5.17558,5.17505,5.17505,8000000.0
2007-10-26 19:38:00,5.17506,5.17616,5.17493,5.17616,15000000.0
2007-10-26 19:39:00,5.17617,5.17619,5.17495,5.17565,17000000.0
2007-10-26 19:40:00,5.17535,5.17601,5.17464,5.17482,16000000.0
2007-10-26 19:41:00,5.17489,5.17564,5.17432,5.17464,11000000.0
2007-10-26 19:42:00,5.17479,5.17584,5.17444,5.17567,15000000.0
2007-10-26 19:43:00,5.17527,5.17555,5.17427,5.17464,14000000.0
2007-10-26 19:44:00,5.17504,5.17565,5.17442,5.17455,14000000.0
2007-10-26 19:45:00,5.17532,5.17542,5.17484,5.1753,15000000.0
2007-10-26 19:46:00,5.17454,5.17582,5.17448,5.17507,15000000.0
2007-10-26 19:47:00,5.17551,5.17599,5.1748,5.17529,16000000.0
2007-10-26 19:48:00,5.17525,5.17666,5.17522,5.17575,16000000.0
2007-10-26 19:49:00,5.17592,5.17671,5.17576,5.17621,8000000.0
2007-10-26 19:50:00,5.17637,5.17658,5.17517,5.17553,9000000.0
2007-10-26 19:51:00,5.17572,5.17657,5.17523,5.17566,19000000.0
2007-10-26 19:52:00,5.1753,5.17663,5.17503,5.17663,11000000.0
2007-10-26 19:53:00,5.17649,5.17679,5.17554,5.17578,14000000.0
2007-10-26 19:54:00,5.1758,5.17613,5.17493,5.17509,18000000.0
2007-10-26 19:55:00,5.17534,5.176,5.17483,5.17483,13000000.0
2007-10-26 19:56:00,5.17518,5.17607,5.17503,5.17547,10000000.0
2007-10-26 19:57:00,5.17546,5.17631,5.17485,5.17526,16000000.0
2007-10-26 19:58:00,5.17504,5.17615,5.17443,5.17585,15000000.0
2007-10-26 19:59:00,5.17647,5.17725,5.17501,5.17585,14000000.0
2007-10-26 20:00:00,5.1766,5.17685,5.17558,5.17609,11000000.0
2007-10-26 20:01:00,5.17567,5.17727,5.17537,5.1765,24000000.0
2007-10-26 20:02:00,5.17712,5.17736,5.17596,5.17612,11000000.0
2007-10-26 20:03:00,5.17715,5.17718,5.17617,5.17635,11000000.0
2007-10-26 20:04:00,5.17658,5.17746,5.17605,5.17651,10000000.0
2007-10-26 20:05:00,5.17738,5.17763,5.17606,5.17706,17000000.0
2007-10-26 20:06:00,5.17642,5.17724,5.17615,5.17684,10000000.0
2007-10-26 20:07:00,5.17621,5.17727,5.17603,5.17704,14000000.0
2007-10-26 20:08:00,5.17715,5.17747,5.17607,5.17658,13000000.0
2007-10-26 20:09:00,5.17603,5.17671,5.17569,5.17636,11000000.0
2007-10-26 20:10:00,5.17687,5.17728,5.17559,5.17687,11000000.0
2007-10-26 20:11:00,5.17628,5.17718,5.17628,5.177,9000000.0
2007-10-26 20:12:00,5.17667,5.1774,5.17647,5.17678,16000000.0
2007-10-26 20:13:00,5.17644,5.17703,5.17597,5.17665,11000000.0
2007-10-26 20:14:00,5.17628,5.17686,5.17565,5.17565,19000000.0
2007-10-26 20:15:00,5.17583,5.17681,5.17514,5.17614,13000000.0
2007-10-26 20:16:00,5.17622,5.17656,5.17494,5.17581,15000000.0
2007-10-26 20:17:00,5.17654,5.17675,5.17555,5.1762,8000000.0
2007-10-26 20:18:00,5.17593,5.17673,5.1751,5.17668,14000000.0
2007-10-26 20:19:00,5.17601,5.17692,5.17556,5.1758,14000000.0
2007-10-26 20:20:00,5.17589,5.17673,5.17538,5.1758,12000000.0
2007-10-26 20:21:00,5.17687,5.17687,5.17573,5.17582,9000000.0
2007-10-26 20:22:00,5.17541,5.17664,5.17541,5.17586,17000000.0
2007-10-26 20:23:00,5.17588,5.17658,5.1753,5.1753,11000000.0
2007-10-26 20:24:00,5.17613,5.17677,5.17554,5.17625,16000000.0
2007-10-26 20:25:00,5.17672,5.17743,5.17647,5.17743,11000000.0
2007-10-26 20:26:00,5.17618,5.17704,5.17571,5.17641,8000000.0
2007-10-26 20:27:00,5.17664,5.17727,5.17523,5.17523,13000000.0
2007-10-26 20:28:00,5.176,5.17753,5.17545,5.17571,15000000.0
2007-10-26 20:29:00,5.17685,5.17817,5.17627,5.17627,16000000.0
2007-10-26 20:30:00,5.17608,5.17757,5.17608,5.17757,8000000.0
2007-10-26 20:31:00,5.17633,5.17767,5.17633,5.17762,18000000.0
2007-10-26 20:32:00,5.17693,5.17718,5.1763,5.17711,7000000.0
2007-10-26 20:33:00,5.17716,5.17724,5.17617,5.17665,13000000.0
2007-10-26 20:34:00,5.17696,5.17779,5.17631,5.17631,13000000.0
2007-10-26 20:35:00,5.17688,5.17727,5.17621,5.1767,9000000.0
2007-10-26 20:36:00,5.17764,5.17781,5.17657,5.17689,17000000.0
2007-10-26 20:37:00,5.17717,5.17743,5.17605,5.17722,14000000.0
2007-10-26 20:38:00,5.17629,5.17761,5.17629,5.17648,16000000.0
2007-10-26 20:39:00,5.1776,5.17782,5.17669,5.17765,14000000.0
2007-10-26 20:40:00,5.17689,5.17799,5.17632,5.17678,17000000.0
2007-10-26 20:41:00,5.1766,5.17748,5.17608,5.17618,16000000.0
2007-10-26 20:42:00,5.17697,5.17768,5.17596,5.17604,22000000.0
2007-10-26 20:43:00,5.17693,5.17758,5.1767,5.1767,18000000.0
2007-10-26 20:44:00,5.17604,5.17749,5.17604,5.17662,16000000.0
2007-10-26 20:45:00,5.17698,5.17729,5.17638,5.1768,8000000.0
2007-10-26 20:46:00,5.17697,5.17748,5.17602,5.17741,19000000.0
2007-10-26 20:47:00,5.17646,5.17776,5.17618,5.17682,12000000.0
2007-10-26 20:48:00,5.17693,5.17738,5.17608,5.1768,9000000.0
2007-10-26 20:49:00,5.17713,5.17746,5.1763,5.17694,19000000.0
2007-10-26 20:50:00,5.17659,5.17741,5.1758,5.1758,15000000.0
2007-10-26 20:51:00,5.17735,5.1777,5.17667,5.17678,9000000.0
2007-10-26 20:52:00,5.1764,5.17737,5.1759,5.17626,11000000.0
2007-10-26 20:53:00,5.17628,5.17693,5.17538,5.17544,15000000.0
2007-10-26 20:54:00,5.17705,5.17705,5.17531,5.17574,12000000.0
2007-10-26 20:55:00,5.17644,5.17673,5.17557,5.17581,18000000.0
2007-10-26 20:56:00,5.17508,5.17659,5.17508,5.17565,12000000.0
2007-10-26 20:57:00,5.17642,5.17645,5.17517,5.17547,13000000.0
2007-10-26 20:58:00,5.17505,5.17612,5.17482,5.17535,11000000.0
2007-10-26 20:59:00,5.17616,5.17616,5.17467,5.17561,11000000.0
2007-10-26 21:00:00,5.17629,5.17629,5.17464,5.17553,17000000.0
2007-10-26 21:01:00,5.17596,5.17644,5.17543,5.17597,10000000.0
2007-10-26 21:02:00,5.17434,5.1761,5.17434,5.17586,8000000.0
2007-10-26 21:03:00,5.17586,5.17615,5.17491,5.17499,19000000.0
2007-10-26 21:04:00,5.17612,5.17619,5.17516,5.17581,18000000.0
2007-10-26 21:05:00,5.17579,5.17616,5.17468,5.17516,14000000.0
2007-10-26 21:06:00,5.17578,5.17621,5.17446,5.17446,12000000.0
2007-10-26 21:07:00,5.17526,5.17576,5.17478,5.17558,10000000.0
2007-10-26 21:08:00,5.17568,5.17581,5.17452,5.17452,14000000.0
2007-10-26 21:09:00,5.17553,5.17606,5.1748,5.17603,16000000.0
2007-10-26 21:10:00,5.17505,5.1759,5.17459,5.17516,15000000.0
2007-10-26 21:11:00,5.17433,5.17537,5.17424,5.17472,13000000.0
2007-10-26 21:12:00,5.17527,5.17593,5.17471,5.17591,10000000.0
2007-10-26 21:13:00,5.17447,5.17582,5.17447,5.17466,14000000.0
2007-10-26 21:14:00,5.17479,5.1752,5.17458,5.17499,10000000.0
2007-10-26 21:15:00,5.17535,5.17621,5.17447,5.1753,15000000.0
2007-10-26 21:16:00,5.17566,5.17603,5.17508,5.17518,11000000.0
2007-10-26 21:17:00,5.17595,5.17644,5.1753,5.17583,13000000.0
2007-10-26 21:18:00,5.17603,5.17603,5.17502,5.17551,17000000.0
2007-10-26 21:19:00,5.17536,5.17616,5.17442,5.17523,12000000.0
2007-10-26 21:20:00,5.17589,5.17603,5.17469,5.17603,14000000.0
2007-10-26 21:21:00,5.17525,5.17601,5.17486,5.17486,11000000.0
2007-10-26 21:22:00,5.1755,5.17605,5.17518,5.17567,9000000.0
2007-10-26 21:23:00,5.17575,5.17599,5.17575,5.17594,7000000.0
2007-10-26 21:24:00,5.17601,5.17601,5.1755,5.1755,11000000.0
2007-10-26 21:25:00,5.17567,5.17636,5.17558,5.1756,7000000.0
2007-10-26 21:26:00,5.175,5.17605,5.17493,5.17582,13000000.0
2007-10-26 21:27:00,5.17595,5.17601,5.1751,5.1756,11000000.0
2007-10-26 21:28:00,5.17601,5.17609,5.1747,5.17521,15000000.0
2007-10-26 21:29:00,5.17572,5.17645,5.17519,5.17553,12000000.0
2007-10-26 21:30:00,5.17525,5.17573,5.1746,5.1746,10000000.0
2007-10-26 21:31:00,5.17561,5.17595,5.17514,5.17542,10000000.0
2007-10-26 21:32:00,5.175,5.17549,5.17432,5.17477,12000000.0
2007-10-26 21:33:00,5.17471,5.17557,5.17373,5.17465,19000000.0
2007-10-26 21:34:00,5.17473,5.17518,5.17406,5.17406,8000000.0
2007-10-26 21:35:00,5.175,5.17511,5.17453,5.17461,20000000.0
2007-10-26 21:36:00,5.17477,5.17559,5.17472,5.17527,19000000.0
2007-10-26 21:37:00,5.17511,5.17568,5.17387,5.17435,19000000.0
2007-10-26 21:38:00,5.1743,5.17565,5.17422,5.17422,13000000.0
2007-10-26 21:39:00,5.17518,5.17528,5.17358,5.17445,17000000.0
2007-10-26 21:40:00,5.17409,5.17495,5.17409,5.17467,7000000.0
2007-10-26 21:41:00,5.17423,5.17554,5.17399,5.17481,11000000.0
2007-10-26 21:42:00,5.175,5.17546,5.17381,5.17465,18000000.0
2007-10-26 21:43:00,5.17417,5.17502,5.17388,5.17471,13000000.0
2007-10-26 21:44:00,5.17373,5.17431,5.17348,5.17397,16000000.0
2007-10-26 21:45:00,5.17366,5.17388,5.17336,5.17369,11000000.0
2007-10-26 21:46:00,5.17366,5.17496,5.17348,5.17496,13000000.0
2007-10-26 21:47:00,5.17374,5.17517,5.17374,5.17418,13000000.0
2007-10-26 21:48:00,5.17455,5.17455,5.17398,5.17398,17000000.0
2007-10-26 21:49:00,5.17431,5.17431,5.17361,5.17426,8000000.0
2007-10-26 21:50:00,5.17433,5.17443,5.17353,5.17372,11000000.0
2007-10-26 21:51:00,5.17392,5.17411,5.17297,5.17411,13000000.0
2007-10-26 21:52:00,5.17381,5.17392,5.17287,5.17309,13000000.0
2007-10-26 21:53:00,5.1737,5.17442,5.17318,5.17434,14000000.0
2007-10-26 21:54:00,5.1738,5.1743,5.17332,5.17368,11000000.0
2007-10-26 21:55:00,5.17389,5.17459,5.17316,5.17459,17000000.0
2007-10-26 21:56:00,5.17359,5.17438,5.17296,5.17301,12000000.0
2007-10-26 21:57:00,5.17379,5.17381,5.17319,5.17368,16000000.0
2007-10-26 21:58:00,5.17463,5.17476,5.17337,5.17337,9000000.0
2007-10-26 21:59:00,5.17375,5.17423,5.17284,5.17378,18000000.0
2007-10-26 22:00:00,5.17431,5.17481,5.17322,5.17376,13000000.0
2007-10-26 22:01:00,5.17448,5.17448,5.1725,5.1725,11000000.0
2007-10-26 22:02:00,5.17353,5.1744,5.17288,5.17319,17000000.0
2007-10-26 22:03:00,5.17297,5.17406,5.17274,5.17401,23000000.0
2007-10-26 22:04:00,5.17311,5.17364,5.17239,5.17256,15000000.0
2007-10-26 22:05:00,5.17284,5.17378,5.17229,5.17263,14000000.0
2007-10-26 22:06:00,5.17308,5.17361,5.17181,5.17322,15000000.0
2007-10-26 22:07:00,5.17312,5.17354,5.17221,5.17258,9000000.0
2007-10-26 22:08:00,5.17296,5.17335,5.17224,5.17284,18000000.0
2007-10-26 22:09:00,5.1728,5.17325,5.17215,5.17239,11000000.0
2007-10-26 22:10:00,5.17328,5.17379,5.1725,5.17278,7000000.0
2007-10-26 22:11:00,5.17379,5.1739,5.17263,5.1729,8000000.0
2007-10-26 22:12:00,5.17287,5.17385,5.17192,5.17195,16000000.0
2007-10-26 22:13:00,5.17283,5.17372,5.17252,5.17372,24000000.0
2007-10-26 22:14:00,5.17312,5.17386,5.1727,5.17317,9000000.0
2007-10-26 22:15:00,5.17225,5.17376,5.17225,5.1732,10000000.0
2007-10-26 22:16:00,5.17315,5.17413,5.17272,5.17326,13000000.0
2007-10-26 22:17:00,5.17267,5.17302,5.17211,5.17211,20000000.0
2007-10-26 22:18:00,5.17275,5.17329,5.17235,5.17281,11000000.0
2007-10-26 22:19:00,5.17183,5.17264,5.17183,5.17214,15000000.0
2007-10-26 22:20:00,5.17296,5.17332,5.17235,5.17332,16000000.0
2007-10-26 22:21:00,5.17262,5.17351,5.17219,5.17343,12000000.0
2007-10-26 22:22:00,5.17317,5.17319,5.17211,5.17299,14000000.0
2007-10-26 22:23:00,5.17254,5.17254,5.17161,5.17161,11000000.0
2007-10-26 22:24:00,5.17305,5.17373,5.17216,5.17278,16000000.0
2007-10-26 22:25:00,5.17246,5.17409,5.17222,5.17409,14000000.0
2007-10-26 22:26:00,5.17343,5.17385,5.17247,5.17296,10000000.0
2007-10-26 22:27:00,5.17297,5.17368,5.17217,5.17362,14000000.0
2007-10-26 22:28:00,5.17275,5.17339,5.17199,5.17262,12000000.0
2007-10-26 22:29:00,5.17367,5.17384,5.17239,5.17239,13000000.0
2007-10-26 22:30:00,5.17248,5.17317,5.17234,5.17294,8000000.0
2007-10-26 22:31:00,5.17262,5.17374,5.1726,5.17298,11000000.0
2007-10-26 22:32:00,5.17343,5.17343,5.17233,5.17298,20000000.0
2007-10-26 22:33:00,5.17328,5.17346,5.17252,5.17306,11000000.0
2007-10-26 22:34:00,5.17331,5.17367,5.17276,5.17281,10000000.0
2007-10-26 22:35:00,5.17304,5.17304,5.17238,5.17278,13000000.0
2007-10-26 22:36:00,5.17233,5.1728,5.17198,5.1728,9000000.0
2007-10-26 22:37:00,5.17289,5.17381,5.17258,5.1726,13000000.0
2007-10-26 22:38:00,5.17309,5.17321,5.17245,5.17264,9000000.0
2007-10-26 22:39:00,5.17249,5.17288,5.17218,5.1728,12000000.0
2007-10-26 22:40:00,5.17237,5.17251,5.17191,5.17191,9000000.0
2007-10-26 22:41:00,5.17284,5.17297,5.17252,5.17279,14000000.0
2007-10-26 22:42:00,5.17273,5.17287,5.17241,5.17242,13000000.0
2007-10-26 22:43:00,5.17194,5.17224,5.17194,5.17202,12000000.0
2007-10-26 22:44:00,5.17204,5.17222,5.17189,5.17219,15000000.0
2007-10-26 22:45:00,5.17329,5.1733,5.1723,5.1723,13000000.0
2007-10-26 22:46:00,5.17311,5.17311,5.1718,5.1718,14000000.0
2007-10-26 22:47:00,5.17223,5.1734,5.17189,5.17307,15000000.0
2007-10-26 22:48:00,5.17249,5.17317,5.17199,5.17222,13000000.0
2007-10-26 22:49:00,5.17281,5.17305,5.17212,5.17245,13000000.0
2007-10-26 22:50:00,5.17234,5.1732,5.17207,5.17207,15000000.0
2007-10-26 22:51:00,5.17284,5.17323,5.17187,5.1721,14000000.0
2007-10-26 22:52:00,5.17259,5.17351,5.17192,5.17351,9000000.0
2007-10-26 22:53:00,5.17301,5.17393,5.17275,5.17275,15000000.0
2007-10-26 22:54:00,5.17301,5.1739,5.1724,5.17285,17000000.0
2007-10-26 22:55:00,5.17242,5.17323,5.17236,5.17251,16000000.0
2007-10-26 22:56:00,5.17293,5.17368,5.17223,5.17223,13000000.0
2007-10-26 22:57:00,5.17268,5.17309,5.1723,5.17278,8000000.0
2007-10-26 22:58:00,5.17359,5.17359,5.17232,5.1726,8000000.0
2007-10-26 22:59:00,5.17328,5.17351,5.17221,5.17308,19000000.0
2007-10-29 02:00:00,5.16779,5.16906,5.16779,5.16827,11000000.0
2007-10-29 02:01:00,5.16749,5.16897,5.16743,5.16897,11000000.0
2007-10-29 02:02:00,5.16779,5.1687,5.16773,5.16847,13000000.0
2007-10-29 02:03:00,5.16933,5.16933,5.16908,5.16925,8000000.0
2007-10-29 02:04:00,5.16891,5.16914,5.16824,5.16824,18000000.0
2007-10-29 02:05:00,5.16745,5.16893,5.16745,5.16893,14000000.0
2007-10-29 02:06:00,5.16771,5.16887,5.16765,5.16865,18000000.0
2007-10-29 02:07:00,5.16856,5.16882,5.16729,5.16821,12000000.0
2007-10-29 02:08:00,5.16912,5.16912,5.16805,5.16844,12000000.0
2007-10-29 02:09:00,5.16809,5.1689,5.16793,5.1689,11000000.0
2007-10-29 02:10:00,5.16808,5.16914,5.16808,5.16872,10000000.0
2007-10-29 02:11:00,5.16794,5.16933,5.16774,5.1678,16000000.0
2007-10-29 02:12:00,5.16835,5.16861,5.16717,5.16828,17000000.0
2007-10-29 02:13:00,5.16876,5.16879,5.16754,5.16754,9000000.0
2007-10-29 02:14:00,5.16883,5.16883,5.16732,5.16797,16000000.0
2007-10-29 02:15:00,5.16833,5.16857,5.16741,5.16741,15000000.0
2007-10-29 02:16:00,5.16834,5.16834,5.1661,5.1661,16000000.0
2007-10-29 02:17:00,5.16658,5.16767,5.16656,5.16704,14000000.0
2007-10-29 02:18:00,5.16815,5.16815,5.16683,5.16683,16000000.0
2007-10-29 02:19:00,5.16771,5.16803,5.16707,5.16777,11000000.0
2007-10-29 02:20:00,5.16814,5.16814,5.16664,5.1672,10000000.0
2007-10-29 02:21:00,5.1675,5.16775,5.16657,5.16767,18000000.0
2007-10-29 02:22:00,5.16778,5.16778,5.16662,5.16692,15000000.0
2007-10-29 02:23:00,5.1674,5.16783,5.16633,5.16783,16000000.0
2007-10-29 02:24:00,5.16736,5.16806,5.1669,5.1675,12000000.0
2007-10-29 02:25:00,5.16639,5.16743,5.16636,5.16715,18000000.0
2007-10-29 02:26:00,5.1668,5.16712,5.16609,5.16666,8000000.0
2007-10-29 02:27:00,5.16611,5.1673,5.16611,5.16677,12000000.0
2007-10-29 02:28:00,5.16605,5.16605,5.16585,5.16598,15000000.0
2007-10-29 02:29:00,5.16762,5.16762,5.16637,5.16726,15000000.0
2007-10-29 02:30:00,5.167,5.16748,5.16625,5.16748,19000000.0
2007-10-29 02:31:00,5.16702,5.16716,5.16626,5.1668,13000000.0
2007-10-29 02:32:00,5.1664,5.16764,5.16618,5.16757,17000000.0
2007-10-29 02:33:00,5.16653,5.16713,5.16623,5.1668,10000000.0
2007-10-29 02:34:00,5.16661,5.16688,5.16604,5.16631,11000000.0
2007-10-29 02:35:00,5.16678,5.16717,5.16582,5.16674,14000000.0
2007-10-29 02:36:00,5.16745,5.16778,5.16647,5.1669,13000000.0
2007-10-29 02:37:00,5.1677,5.16773,5.16655,5.16773,9000000.0
2007-10-29 02:38:00,5.1674,5.16775,5.16662,5.16767,12000000.0
2007-10-29 02:39:00,5.16661,5.16752,5.16661,5.16721,11000000.0
2007-10-29 02:40:00,5.16815,5.16815,5.16795,5.16808,19000000.0
2007-10-29 02:41:00,5.16708,5.16768,5.16639,5.16697,12000000.0
2007-10-29 02:42:00,5.1663,5.16752,5.1663,5.16714,11000000.0
2007-10-29 02:43:00,5.16693,5.16693,5.16546,5.16558,12000000.0
2007-10-29 02:44:00,5.16663,5.16698,5.16606,5.16655,9000000.0
2007-10-29 02:45:00,5.16579,5.16729,5.16579,5.16647,13000000.0
2007-10-29 02:46:00,5.16687,5.16687,5.16617,5.16665,11000000.0
2007-10-29 02:47:00,5.16581,5.16726,5.16581,5.16667,10000000.0
2007-10-29 02:48:00,5.16712,5.16713,5.16622,5.16666,11000000.0
2007-10-29 02:49:00,5.16664,5.16691,5.16664,5.16669,10000000.0
2007-10-29 02:50:00,5.16676,5.16808,5.16676,5.16799,17000000.0
2007-10-29 02:51:00,5.16604,5.16744,5.16584,5.16701,15000000.0
2007-10-29 02:52:00,5.16661,5.16849,5.16649,5.16814,13000000.0
2007-10-29 02:53:00,5.16849,5.16886,5.16723,5.16886,12000000.0
2007-10-29 02:54:00,5.16778,5.16953,5.16778,5.16848,13000000.0
2007-10-29 02:55:00,5.16832,5.16913,5.16793,5.16793,13000000.0
2007-10-29 02:56:00,5.16828,5.16918,5.16793,5.16813,13000000.0
2007-10-29 02:57:00,5.16795,5.16902,5.16761,5.16825,10000000.0
2007-10-29 02:58:00,5.16865,5.1689,5.16747,5.16886,15000000.0
2007-10-29 02:59:00,5.16874,5.16874,5.1675,5.16847,12000000.0
2007-10-29 03:00:00,5.16685,5.16812,5.16685,5.16811,17000000.0
2007-10-29 03:01:00,5.16723,5.16799,5.16672,5.16739,9000000.0
2007-10-29 03:02:00,5.16612,5.16716,5.166,5.16688,15000000.0
2007-10-29 03:03:00,5.1665,5.16762,5.16632,5.1665,14000000.0
2007-10-29 03:04:00,5.16599,5.16704,5.16599,5.16704,11000000.0
2007-10-29 03:05:00,5.16697,5.16789,5.16697,5.16719,12000000.0
2007-10-29 03:06:00,5.16595,5.16615,5.16595,5.16608,12000000.0
2007-10-29 03:07:00,5.16685,5.16691,5.16657,5.16659,18000000.0
2007-10-29 03:08:00,5.16738,5.16753,5.1662,5.1662,9000000.0
2007-10-29 03:09:00,5.16756,5.16761,5.16658,5.16696,9000000.0
2007-10-29 03:10:00,5.16644,5.16671,5.16636,5.16669,11000000.0
2007-10-29 03:11:00,5.16729,5.1679,5.16656,5.1676,16000000.0
2007-10-29 03:12:00,5.16729,5.16775,5.1666,5.16775,8000000.0
2007-10-29 03:13:00,5.16725,5.16765,5.16631,5.16684,12000000.0
2007-10-29 03:14:00,5.1669,5.16805,5.16667,5.16721,16000000.0
2007-10-29 03:15:00,5.16602,5.16782,5.16602,5.16782,10000000.0
2007-10-29 03:16:00,5.16789,5.16852,5.16752,5.16848,16000000.0
2007-10-29 03:17:00,5.16813,5.1684,5.16771,5.1684,16000000.0
2007-10-29 03:18:00,5.1681,5.16818,5.16719,5.16797,9000000.0
2007-10-29 03:19:00,5.16738,5.16793,5.16735,5.16783,10000000.0
2007-10-29 03:20:00,5.16733,5.16765,5.16681,5.16709,20000000.0
2007-10-29 03:21:00,5.16756,5.16873,5.1672,5.16868,18000000.0
2007-10-29 03:22:00,5.16709,5.16774,5.16664,5.16695,15000000.0
2007-10-29 03:23:00,5.16705,5.16841,5.16686,5.16841,15000000.0
2007-10-29 03:24:00,5.16881,5.16881,5.16667,5.167,12000000.0
2007-10-29 03:25:00,5.16737,5.16814,5.16683,5.16723,15000000.0
2007-10-29 03:26:00,5.16768,5.16775,5.16755,5.16768,19000000.0
2007-10-29 03:27:00,5.16786,5.16888,5.16776,5.16888,8000000.0
2007-10-29 03:28:00,5.16766,5.16766,5.16638,5.16737,13000000.0
2007-10-29 03:29:00,5.16728,5.16766,5.16666,5.16733,9000000.0
2007-10-29 03:30:00,5.16779,5.16779,5.16596,5.16655,17000000.0
2007-10-29 03:31:00,5.167,5.16749,5.16613,5.16657,7000000.0
2007-10-29 03:32:00,5.16736,5.16747,5.16628,5.16632,15000000.0
2007-10-29 03:33:00,5.16745,5.16745,5.16634,5.16658,14000000.0
2007-10-29 03:34:00,5.16641,5.16737,5.16623,5.16671,13000000.0
2007-10-29 03:35:00,5.16703,5.16741,5.16629,5.16691,9000000.0
2007-10-29 03:36:00,5.16633,5.16774,5.16615,5.16664,13000000.0
2007-10-29 03:37:00,5.16708,5.16741,5.16621,5.16702,13000000.0
2007-10-29 03:38:00,5.16657,5.16672,5.16573,5.1664,14000000.0
2007-10-29 03:39:00,5.16615,5.16635,5.16615,5.16615,11000000.0
2007-10-29 03:40:00,5.16539,5.16712,5.16539,5.1669,12000000.0
2007-10-29 03:41:00,5.16681,5.16695,5.16642,5.16643,19000000.0
2007-10-29 03:42:00,5.16712,5.16763,5.16712,5.16747,10000000.0
2007-10-29 03:43:00,5.16722,5.16722,5.16696,5.16703,12000000.0
2007-10-29 03:44:00,5.16752,5.16773,5.16605,5.16647,12000000.0
2007-10-29 03:45:00,5.16688,5.16745,5.16616,5.1664,14000000.0
2007-10-29 03:46:00,5.16648,5.16715,5.16648,5.16715,13000000.0
2007-10-29 03:47:00,5.16745,5.16834,5.16745,5.16834,9000000.0
2007-10-29 03:48:00,5.16724,5.1674,5.1661,5.16643,8000000.0
2007-10-29 03:49:00,5.16703,5.1675,5.16591,5.16599,19000000.0
2007-10-29 03:50:00,5.16645,5.16645,5.16625,5.16645,12000000.0
2007-10-29 03:51:00,5.16786,5.16804,5.16777,5.16777,15000000.0
2007-10-29 03:52:00,5.16766,5.16766,5.1667,5.16715,11000000.0
2007-10-29 03:53:00,5.16738,5.16754,5.16607,5.16676,12000000.0
2007-10-29 03:54:00,5.16575,5.16744,5.16551,5.16663,12000000.0
2007-10-29 03:55:00,5.16586,5.16741,5.16586,5.16675,12000000.0
2007-10-29 03:56:00,5.16713,5.16782,5.16647,5.1668,14000000.0
2007-10-29 03:57:00,5.16727,5.1673,5.16624,5.16624,15000000.0
2007-10-29 03:58:00,5.16692,5.16722,5.16664,5.16702,12000000.0
2007-10-29 03:59:00,5.16776,5.16776,5.16678,5.16753,17000000.0
2007-10-29 04:00:00,5.16783,5.16783,5.16661,5.16747,14000000.0
2007-10-29 04:01:00,5.16639,5.16783,5.16639,5.1672,13000000.0
2007-10-29 04:02:00,5.16686,5.16785,5.1667,5.16724,16000000.0
2007-10-29 04:03:00,5.16738,5.16835,5.16738,5.16771,14000000.0
2007-10-29 04:04:00,5.1676,5.16804,5.16685,5.16804,19000000.0
2007-10-29 04:05:00,5.16807,5.16861,5.16692,5.1671,12000000.0
2007-10-29 04:06:00,5.16858,5.16874,5.16703,5.16807,18000000.0
2007-10-29 04:07:00,5.16817,5.16817,5.16693,5.16731,16000000.0
2007-10-29 04:08:00,5.16642,5.16747,5.16635,5.16722,8000000.0
2007-10-29 04:09:00,5.16701,5.16763,5.16668,5.16763,13000000.0
2007-10-29 04:10:00,5.16654,5.16754,5.16642,5.16754,14000000.0
2007-10-29 04:11:00,5.16606,5.16728,5.16606,5.16664,18000000.0
2007-10-29 04:12:00,5.16625,5.1674,5.16616,5.16656,10000000.0
2007-10-29 04:13:00,5.16717,5.16724,5.16663,5.16663,14000000.0
2007-10-29 04:14:00,5.1671,5.1671,5.16619,5.16675,20000000.0
2007-10-29 04:15:00,5.16601,5.16738,5.16575,5.16738,14000000.0
2007-10-29 04:16:00,5.16836,5.16852,5.16753,5.16816,15000000.0
2007-10-29 04:17:00,5.16873,5.16879,5.1673,5.16879,22000000.0
2007-10-29 04:18:00,5.16918,5.1699,5.16777,5.16883,17000000.0
2007-10-29 04:19:00,5.16921,5.16989,5.16865,5.16941,12000000.0
2007-10-29 04:20:00,5.17022,5.17022,5.16885,5.16938,17000000.0
2007-10-29 04:21:00,5.16991,5.17016,5.169,5.16926,13000000.0
2007-10-29 04:22:00,5.17004,5.17019,5.16871,5.16998,14000000.0
2007-10-29 04:23:00,5.16993,5.16993,5.16911,5.16939,9000000.0
2007-10-29 04:24:00,5.1689,5.16926,5.16888,5.169,9000000.0
2007-10-29 04:25:00,5.16978,5.16978,5.16841,5.16943,13000000.0
2007-10-29 04:26:00,5.16889,5.16911,5.16785,5.16864,12000000.0
2007-10-29 04:27:00,5.16882,5.16962,5.16769,5.16868,16000000.0
2007-10-29 04:28:00,5.16831,5.17016,5.16831,5.17016,11000000.0
2007-10-29 04:29:00,5.16933,5.17034,5.16858,5.16954,20000000.0
2007-10-29 04:30:00,5.17003,5.17003,5.16853,5.16939,16000000.0
2007-10-29 04:31:00,5.1687,5.16962,5.16829,5.16871,12000000.0
2007-10-29 04:32:00,5.1694,5.16981,5.16837,5.16837,11000000.0
2007-10-29 04:33:00,5.16854,5.16919,5.16796,5.16911,14000000.0
2007-10-29 04:34:00,5.16892,5.16906,5.1682,5.16853,11000000.0
2007-10-29 04:35:00,5.16928,5.16929,5.16766,5.16766,14000000.0
2007-10-29 04:36:00,5.16821,5.16866,5.16774,5.16828,11000000.0
2007-10-29 04:37:00,5.16899,5.16899,5.16725,5.16725,15000000.0
2007-10-29 04:38:00,5.16858,5.16939,5.16833,5.1687,7000000.0
2007-10-29 04:39:00,5.1686,5.16983,5.16844,5.16926,19000000.0
2007-10-29 04:40:00,5.16917,5.16967,5.16886,5.1692,14000000.0
2007-10-29 04:41:00,5.16882,5.16959,5.16876,5.16886,12000000.0
2007-10-29 04:42:00,5.16955,5.17018,5.16889,5.16906,11000000.0
2007-10-29 04:43:00,5.16943,5.16984,5.16856,5.16885,15000000.0
2007-10-29 04:44:00,5.16958,5.16996,5.1684,5.16944,13000000.0
2007-10-29 04:45:00,5.16939,5.16939,5.16855,5.16891,19000000.0
2007-10-29 04:46:00,5.16918,5.17012,5.16839,5.1694,14000000.0
2007-10-29 04:47:00,5.16812,5.16898,5.16812,5.16855,7000000.0
2007-10-29 04:48:00,5.16978,5.16978,5.16807,5.16925,14000000.0
2007-10-29 04:49:00,5.16801,5.16956,5.16801,5.16865,12000000.0
2007-10-29 04:50:00,5.16752,5.16875,5.16752,5.16875,9000000.0
2007-10-29 04:51:00,5.16775,5.16898,5.16775,5.16823,16000000.0
2007-10-29 04:52:00,5.16906,5.16906,5.16714,5.16854,14000000.0
2007-10-29 04:53:00,5.16779,5.16908,5.16719,5.16784,12000000.0
2007-10-29 04:54:00,5.16687,5.16846,5.16687,5.16785,9000000.0
2007-10-29 04:55:00,5.16771,5.16842,5.1666,5.16842,19000000.0
2007-10-29 04:56:00,5.16806,5.16887,5.16755,5.16758,17000000.0
2007-10-29 04:57:00,5.16772,5.16872,5.16741,5.16786,15000000.0
2007-10-29 04:58:00,5.16775,5.16845,5.16743,5.1678,7000000.0
2007-10-29 04:59:00,5.16749,5.16803,5.16724,5.16736,10000000.0
2007-10-29 05:00:00,5.16795,5.16795,5.1673,5.1673,19000000.0
2007-10-29 05:01:00,5.16722,5.16734,5.16714,5.16734,8000000.0
2007-10-29 05:02:00,5.16753,5.16804,5.16705,5.1675,8000000.0
2007-10-29 05:03:00,5.16795,5.16808,5.16691,5.16772,13000000.0
2007-10-29 05:04:00,5.1673,5.16831,5.16672,5.16702,16000000.0
2007-10-29 05:05:00,5.16763,5.16848,5.16705,5.16757,17000000.0
2007-10-29 05:06:00,5.1676,5.1681,5.16666,5.16729,15000000.0
2007-10-29 05:07:00,5.16703,5.16814,5.16691,5.16764,9000000.0
2007-10-29 05:08:00,5.16739,5.16797,5.16663,5.16667,14000000.0
2007-10-29 05:09:00,5.16755,5.1678,5.16664,5.1673,15000000.0
2007-10-29 05:10:00,5.16801,5.16832,5.16646,5.16752,13000000.0
2007-10-29 05:11:00,5.16666,5.16837,5.16666,5.1675,13000000.0
2007-10-29 05:12:00,5.16732,5.16858,5.16657,5.16837,15000000.0
2007-10-29 05:13:00,5.16672,5.16839,5.16672,5.16754,14000000.0
2007-10-29 05:14:00,5.16699,5.16824,5.16699,5.16734,13000000.0
2007-10-29 05:15:00,5.16765,5.16765,5.16745,5.16758,15000000.0
2007-10-29 05:16:00,5.16711,5.16807,5.16711,5.16745,12000000.0
2007-10-29 05:17:00,5.16709,5.168,5.16656,5.16656,13000000.0
2007-10-29 05:18:00,5.16787,5.16799,5.16663,5.16675,14000000.0
2007-10-29 05:19:00,5.16733,5.16741,5.16621,5.16713,9000000.0
2007-10-29 05:20:00,5.16655,5.16765,5.16647,5.16702,12000000.0
2007-10-29 05:21:00,5.16734,5.16802,5.16696,5.16767,9000000.0
2007-10-29 05:22:00,5.16751,5.1685,5.16683,5.16746,13000000.0
2007-10-29 05:23:00,5.16711,5.16758,5.16608,5.16758,9000000.0
2007-10-29 05:24:00,5.16777,5.16778,5.1664,5.1664,13000000.0
2007-10-29 05:25:00,5.16655,5.16732,5.16603,5.16694,10000000.0
2007-10-29 05:26:00,5.16823,5.16823,5.1662,5.16677,11000000.0
2007-10-29 05:27:00,5.16705,5.16732,5.16615,5.16706,20000000.0
2007-10-29 05:28:00,5.16671,5.16745,5.1665,5.16709,11000000.0
2007-10-29 05:29:00,5.16663,5.16727,5.16617,5.16635,8000000.0
2007-10-29 05:30:00,5.16739,5.16774,5.16642,5.16709,13000000.0
2007-10-29 05:31:00,5.16673,5.16766,5.16642,5.16746,12000000.0
2007-10-29 05:32:00,5.16639,5.16682,5.16606,5.16668,14000000.0
2007-10-29 05:33:00,5.16768,5.16772,5.16631,5.16715,10000000.0
2007-10-29 05:34:00,5.1666,5.1669,5.1666,5.16667,14000000.0
2007-10-29 05:35:00,5.16697,5.16712,5.1668,5.16712,16000000.0
2007-10-29 05:36:00,5.16744,5.16744,5.1666,5.16663,11000000.0
2007-10-29 05:37:00,5.16708,5.16743,5.16602,5.16682,14000000.0
2007-10-29 05:38:00,5.16676,5.16776,5.16647,5.16716,12000000.0
2007-10-29 05:39:00,5.16702,5.16759,5.16605,5.16708,16000000.0
2007-10-29 05:40:00,5.1673,5.1678,5.16608,5.16675,15000000.0
2007-10-29 05:41:00,5.16657,5.16729,5.16632,5.16669,11000000.0
2007-10-29 05:42:00,5.16604,5.16762,5.16604,5.16667,20000000.0
2007-10-29 05:43:00,5.16725,5.16725,5.16652,5.1666,13000000.0
2007-10-29 05:44:00,5.16641,5.16666,5.16641,5.16665,10000000.0
2007-10-29 05:45:00,5.16567,5.16633,5.16543,5.16622,9000000.0
2007-10-29 05:46:00,5.1662,5.16722,5.16561,5.16646,24000000.0
2007-10-29 05:47:00,5.16624,5.16724,5.16582,5.1663,16000000.0
2007-10-29 05:48:00,5.16694,5.16727,5.16595,5.16683,8000000.0
2007-10-29 05:49:00,5.16637,5.16722,5.16593,5.16708,7000000.0
2007-10-29 05:50:00,5.16647,5.16706,5.1662,5.16678,11000000.0
2007-10-29 05:51:00,5.16597,5.16691,5.16538,5.16538,18000000.0
2007-10-29 05:52:00,5.16669,5.16705,5.16582,5.16582,9000000.0
2007-10-29 05:53:00,5.16716,5.16721,5.16602,5.16661,15000000.0
2007-10-29 05:54:00,5.16604,5.16684,5.16604,5.16678,14000000.0
2007-10-29 05:55:00,5.16648,5.1675,5.16626,5.16669,15000000.0
2007-10-29 05:56:00,5.16649,5.1673,5.16608,5.16651,23000000.0
2007-10-29 05:57:00,5.16673,5.16743,5.16584,5.16658,17000000.0
2007-10-29 05:58:00,5.16664,5.16699,5.16625,5.16663,11000000.0
2007-10-29 05:59:00,5.16662,5.16737,5.1661,5.167,13000000.0
2007-10-29 06:00:00,5.16723,5.16723,5.16577,5.16594,18000000.0
2007-10-29 06:01:00,5.16649,5.16682,5.16577,5.16577,9000000.0
2007-10-29 06:02:00,5.1667,5.16706,5.16575,5.16701,16000000.0
2007-10-29 06:03:00,5.16635,5.16697,5.16553,5.16697,12000000.0
2007-10-29 06:04:00,5.16655,5.1678,5.16641,5.1671,17000000.0
2007-10-29 06:05:00,5.16792,5.16795,5.16685,5.16715,11000000.0
2007-10-29 06:06:00,5.16776,5.1681,5.16653,5.1681,14000000.0
2007-10-29 06:07:00,5.16775,5.16852,5.16723,5.16759,13000000.0
2007-10-29 06:08:00,5.16792,5.16846,5.16751,5.16769,13000000.0
2007-10-29 06:09:00,5.16663,5.16821,5.16656,5.1671,11000000.0
2007-10-29 06:10:00,5.16787,5.16822,5.1668,5.1676,8000000.0
2007-10-29 06:11:00,5.16645,5.16768,5.16645,5.16688,17000000.0
2007-10-29 06:12:00,5.1676,5.16797,5.16691,5.1677,13000000.0
2007-10-29 06:13:00,5.16751,5.16771,5.16669,5.16709,13000000.0
2007-10-29 06:14:00,5.16661,5.16829,5.16661,5.16769,11000000.0
2007-10-29 06:15:00,5.16665,5.16773,5.16653,5.16655,16000000.0
2007-10-29 06:16:00,5.16783,5.16788,5.16658,5.16788,13000000.0
2007-10-29 06:17:00,5.1677,5.1677,5.16556,5.16588,18000000.0
2007-10-29 06:18:00,5.16648,5.16648,5.16525,5.1657,11000000.0
2007-10-29 06:19:00,5.1662,5.16654,5.16513,5.16513,7000000.0
2007-10-29 06:20:00,5.1667,5.16673,5.16517,5.16588,17000000.0
2007-10-29 06:21:00,5.16573,5.16674,5.16554,5.16674,13000000.0
2007-10-29 06:22:00,5.1659,5.16713,5.16531,5.16584,19000000.0
2007-10-29 06:23:00,5.16674,5.16744,5.16592,5.16644,19000000.0
2007-10-29 06:24:00,5.16677,5.16742,5.16587,5.16742,20000000.0
2007-10-29 06:25:00,5.16628,5.16698,5.16585,5.16585,8000000.0
2007-10-29 06:26:00,5.16608,5.16765,5.16608,5.16751,19000000.0
2007-10-29 06:27:00,5.16696,5.16713,5.16598,5.16652,12000000.0
2007-10-29 06:28:00,5.16588,5.16595,5.16575,5.16575,10000000.0
2007-10-29 06:29:00,5.16631,5.16651,5.16627,5.16627,10000000.0
2007-10-29 06:30:00,5.16738,5.16777,5.16659,5.16777,12000000.0
2007-10-29 06:31:00,5.16755,5.1679,5.16653,5.16756,15000000.0
2007-10-29 06:32:00,5.1678,5.16885,5.16701,5.16701,11000000.0
2007-10-29 06:33:00,5.16827,5.16834,5.16699,5.16725,13000000.0
2007-10-29 06:34:00,5.16818,5.16849,5.16763,5.16849,7000000.0
2007-10-29 06:35:00,5.1684,5.1687,5.16736,5.16737,11000000.0
2007-10-29 06:36:00,5.16852,5.16852,5.16755,5.16805,7000000.0
2007-10-29 06:37:00,5.16805,5.16858,5.16685,5.16704,9000000.0
2007-10-29 06:38:00,5.16684,5.16767,5.1663,5.16701,11000000.0
2007-10-29 06:39:00,5.16781,5.16781,5.16661,5.16758,14000000.0
2007-10-29 06:40:00,5.1667,5.1674,5.16644,5.16704,12000000.0
2007-10-29 06:41:00,5.16715,5.16785,5.16611,5.16744,17000000.0
2007-10-29 06:42:00,5.16709,5.16833,5.16658,5.16833,13000000.0
2007-10-29 06:43:00,5.16761,5.16826,5.16714,5.16826,11000000.0
2007-10-29 06:44:00,5.16682,5.16835,5.16682,5.16754,15000000.0
2007-10-29 06:45:00,5.1687,5.16876,5.16755,5.16787,10000000.0
2007-10-29 06:46:00,5.16879,5.16879,5.16698,5.16714,14000000.0
2007-10-29 06:47:00,5.16792,5.16792,5.16651,5.16758,10000000.0
2007-10-29 06:48:00,5.16685,5.16813,5.16668,5.16738,13000000.0
2007-10-29 06:49:00,5.16868,5.16868,5.16723,5.168,15000000.0
2007-10-29 06:50:00,5.1689,5.1689,5.16748,5.16819,16000000.0
2007-10-29 06:51:00,5.16767,5.16871,5.16748,5.16871,14000000.0
2007-10-29 06:52:00,5.1679,5.16808,5.16737,5.1677,10000000.0
2007-10-29 06:53:00,5.1673,5.16839,5.1673,5.16777,12000000.0
2007-10-29 06:54:00,5.16857,5.16898,5.16732,5.16858,14000000.0
2007-10-29 06:55:00,5.16767,5.16847,5.16717,5.16813,18000000.0
2007-10-29 06:56:00,5.1673,5.16874,5.16728,5.16774,19000000.0
2007-10-29 06:57:00,5.16812,5.16812,5.16704,5.16783,8000000.0
2007-10-29 06:58:00,5.16671,5.16694,5.16541,5.16541,10000000.0
2007-10-29 06:59:00,5.16599,5.16669,5.16486,5.16598,17000000.0
2007-10-29 07:00:00,5.16504,5.16586,5.16487,5.16503,11000000.0
2007-10-29 07:01:00,5.16607,5.16607,5.16497,5.16528,11000000.0
2007-10-29 07:02:00,5.16454,5.166,5.16447,5.16489,13000000.0
2007-10-29 07:03:00,5.16526,5.1657,5.16488,5.1657,12000000.0
2007-10-29 07:04:00,5.1648,5.1659,5.16439,5.16471,18000000.0
2007-10-29 07:05:00,5.16485,5.16629,5.16485,5.16569,12000000.0
2007-10-29 07:06:00,5.16495,5.16558,5.16488,5.16558,15000000.0
2007-10-29 07:07:00,5.16542,5.16548,5.16425,5.1652,11000000.0
2007-10-29 07:08:00,5.16478,5.16519,5.16405,5.16405,9000000.0
2007-10-29 07:09:00,5.1645,5.16482,5.16304,5.16304,15000000.0
2007-10-29 07:10:00,5.16454,5.16521,5.16352,5.16405,19000000.0
2007-10-29 07:11:00,5.16487,5.16487,5.16309,5.16309,9000000.0
2007-10-29 07:12:00,5.16235,5.1634,5.16206,5.16207,12000000.0
2007-10-29 07:13:00,5.16333,5.16342,5.162,5.16317,19000000.0
2007-10-29 07:14:00,5.16225,5.16395,5.16225,5.16357,8000000.0
2007-10-29 07:15:00,5.16354,5.16396,5.16248,5.16248,16000000.0
2007-10-29 07:16:00,5.16302,5.16354,5.16228,5.16324,18000000.0
2007-10-29 07:17:00,5.16316,5.1636,5.16266,5.16316,22000000.0
2007-10-29 07:18:00,5.16306,5.16341,5.16204,5.16239,16000000.0
2007-10-29 07:19:00,5.16258,5.16331,5.16189,5.16213,17000000.0
2007-10-29 07:20:00,5.16224,5.16283,5.16187,5.16283,14000000.0
2007-10-29 07:21:00,5.16269,5.16269,5.16139,5.16139,16000000.0
2007-10-29 07:22:00,5.16116,5.16246,5.16116,5.16206,14000000.0
2007-10-29 07:23:00,5.16153,5.16314,5.16153,5.16194,17000000.0
2007-10-29 07:24:00,5.1631,5.1631,5.16171,5.16287,9000000.0
2007-10-29 07:25:00,5.16327,5.1637,5.16244,5.16346,13000000.0
2007-10-29 07:26:00,5.16392,5.16392,5.16248,5.16264,13000000.0
2007-10-29 07:27:00,5.16287,5.16335,5.16246,5.16324,7000000.0
2007-10-29 07:28:00,5.16287,5.16338,5.16209,5.16237,18000000.0
2007-10-29 07:29:00,5.16251,5.16324,5.16238,5.16249,8000000.0
2007-10-29 07:30:00,5.16425,5.16432,5.16259,5.16303,16000000.0
2007-10-29 07:31:00,5.16344,5.16348,5.16181,5.16257,15000000.0
2007-10-29 07:32:00,5.16229,5.16288,5.16183,5.16236,13000000.0
2007-10-29 07:33:00,5.16321,5.16321,5.16198,5.16198,8000000.0
2007-10-29 07:34:00,5.16202,5.16285,5.16195,5.16244,11000000.0
2007-10-29 07:35:00,5.16275,5.16311,5.1615,5.1624,16000000.0
2007-10-29 07:36:00,5.16278,5.16324,5.1619,5.1619,11000000.0
2007-10-29 07:37:00,5.16311,5.16314,5.16239,5.16257,17000000.0
2007-10-29 07:38:00,5.16327,5.16327,5.16184,5.16276,9000000.0
2007-10-29 07:39:00,5.16271,5.16286,5.16158,5.16228,12000000.0
2007-10-29 07:40:00,5.16299,5.16299,5.16271,5.1628,14000000.0
2007-10-29 07:41:00,5.1623,5.16303,5.16177,5.16177,14000000.0
2007-10-29 07:42:00,5.1624,5.1624,5.1618,5.1618,8000000.0
2007-10-29 07:43:00,5.16285,5.16285,5.16234,5.16234,15000000.0
2007-10-29 07:44:00,5.16285,5.16305,5.16285,5.16297,13000000.0
2007-10-29 07:45:00,5.16226,5.16268,5.16226,5.16264,19000000.0
2007-10-29 07:46:00,5.16239,5.16322,5.16197,5.16322,11000000.0
2007-10-29 07:47:00,5.16182,5.16358,5.16182,5.16233,16000000.0
2007-10-29 07:48:00,5.16374,5.16389,5.16278,5.16326,9000000.0
2007-10-29 07:49:00,5.16304,5.16425,5.16304,5.16369,11000000.0
2007-10-29 07:50:00,5.16433,5.16433,5.16269,5.16314,11000000.0
2007-10-29 07:51:00,5.16321,5.16426,5.16245,5.16345,13000000.0
2007-10-29 07:52:00,5.16237,5.1635,5.16237,5.16335,14000000.0
2007-10-29 07:53:00,5.16342,5.16342,5.16221,5.16319,10000000.0
2007-10-29 07:54:00,5.16171,5.16294,5.16135,5.16173,17000000.0
2007-10-29 07:55:00,5.16106,5.16222,5.16106,5.16124,10000000.0
2007-10-29 07:56:00,5.16291,5.16291,5.16109,5.16137,11000000.0
2007-10-29 07:57:00,5.16132,5.16232,5.16132,5.16232,11000000.0
2007-10-29 07:58:00,5.16295,5.16317,5.16293,5.16295,24000000.0
2007-10-29 07:59:00,5.16269,5.16292,5.16155,5.16201,11000000.0
2007-10-29 08:00:00,5.16143,5.1626,5.1613,5.1613,14000000.0
2007-10-29 08:01:00,5.16263,5.16263,5.16166,5.16257,15000000.0
2007-10-29 08:02:00,5.16193,5.16285,5.1617,5.16211,16000000.0
2007-10-29 08:03:00,5.16175,5.16211,5.16116,5.16119,10000000.0
2007-10-29 08:04:00,5.16146,5.16228,5.1611,5.1611,13000000.0
2007-10-29 08:05:00,5.16178,5.16235,5.16139,5.16222,18000000.0
2007-10-29 08:06:00,5.16274,5.16291,5.16098,5.16144,14000000.0
2007-10-29 08:07:00,5.16234,5.16234,5.16147,5.16147,11000000.0
2007-10-29 08:08:00,5.16184,5.16206,5.161,5.16147,19000000.0
2007-10-29 08:09:00,5.16139,5.16247,5.16084,5.16202,9000000.0
2007-10-29 08:10:00,5.16145,5.1621,5.16126,5.1618,8000000.0
2007-10-29 08:11:00,5.1617,5.16204,5.16096,5.16135,16000000.0
2007-10-29 08:12:00,5.16069,5.16252,5.16069,5.16252,16000000.0
2007-10-29 08:13:00,5.16249,5.16249,5.16086,5.16115,15000000.0
2007-10-29 08:14:00,5.16122,5.16222,5.16122,5.16203,15000000.0
2007-10-29 08:15:00,5.16189,5.16276,5.16137,5.16266,14000000.0
2007-10-29 08:16:00,5.16167,5.16285,5.16158,5.16235,14000000.0
2007-10-29 08:17:00,5.1623,5.16247,5.16119,5.16244,15000000.0
2007-10-29 08:18:00,5.16271,5.16271,5.16084,5.16187,11000000.0
2007-10-29 08:19:00,5.16185,5.16237,5.16128,5.16235,16000000.0
2007-10-29 08:20:00,5.1622,5.16244,5.16127,5.16198,17000000.0
2007-10-29 08:21:00,5.16199,5.16298,5.1611,5.1612,15000000.0
2007-10-29 08:22:00,5.16217,5.16275,5.1616,5.16196,8000000.0
2007-10-29 08:23:00,5.16313,5.16313,5.1616,5.16215,15000000.0
2007-10-29 08:24:00,5.16221,5.16221,5.1615,5.16214,8000000.0
2007-10-29 08:25:00,5.16262,5.16313,5.16151,5.16297,17000000.0
2007-10-29 08:26:00,5.1626,5.16269,5.1607,5.1607,14000000.0
2007-10-29 08:27:00,5.1629,5.1629,5.16123,5.16123,9000000.0
2007-10-29 08:28:00,5.16166,5.16191,5.161,5.16191,11000000.0
2007-10-29 08:29:00,5.16215,5.16218,5.16053,5.16085,15000000.0
2007-10-29 08:30:00,5.16115,5.16178,5.16081,5.16172,10000000.0
2007-10-29 08:31:00,5.16116,5.16282,5.16116,5.16262,17000000.0
2007-10-29 08:32:00,5.16081,5.16273,5.16081,5.16149,20000000.0
2007-10-29 08:33:00,5.16184,5.16246,5.16137,5.16195,7000000.0
2007-10-29 08:34:00,5.16168,5.16225,5.16147,5.16184,8000000.0
2007-10-29 08:35:00,5.16217,5.16264,5.16096,5.16224,19000000.0
2007-10-29 08:36:00,5.16109,5.162,5.1609,5.16128,14000000.0
2007-10-29 08:37:00,5.16088,5.16219,5.16081,5.16208,12000000.0
2007-10-29 08:38:00,5.1613,5.16297,5.1613,5.16278,13000000.0
2007-10-29 08:39:00,5.16183,5.16322,5.16155,5.1625,14000000.0
2007-10-29 08:40:00,5.1621,5.16232,5.16154,5.1619,12000000.0
2007-10-29 08:41:00,5.16206,5.16206,5.16062,5.16206,11000000.0
2007-10-29 08:42:00,5.16261,5.16261,5.16128,5.16192,18000000.0
2007-10-29 08:43:00,5.16173,5.16235,5.16107,5.16221,8000000.0
2007-10-29 08:44:00,5.16097,5.16234,5.16074,5.16119,12000000.0
2007-10-29 08:45:00,5.16201,5.16251,5.16112,5.16251,20000000.0
2007-10-29 08:46:00,5.16148,5.1619,5.16088,5.16165,10000000.0
2007-10-29 08:47:00,5.16198,5.16233,5.16067,5.16152,13000000.0
2007-10-29 08:48:00,5.16183,5.16235,5.16066,5.16235,16000000.0
2007-10-29 08:49:00,5.16145,5.16199,5.16066,5.16199,9000000.0
2007-10-29 08:50:00,5.16243,5.16299,5.16093,5.16199,17000000.0
2007-10-29 08:51:00,5.16297,5.16297,5.1617,5.16187,8000000.0
2007-10-29 08:52:00,5.16254,5.16289,5.1613,5.16251,20000000.0
2007-10-29 08:53:00,5.16184,5.16244,5.16115,5.16242,16000000.0
2007-10-29 08:54:00,5.16165,5.16303,5.16142,5.16303,15000000.0
2007-10-29 08:55:00,5.16312,5.16324,5.1618,5.16213,12000000.0
2007-10-29 08:56:00,5.1633,5.16333,5.16159,5.16235,14000000.0
2007-10-29 08:57:00,5.16173,5.16272,5.16153,5.16249,14000000.0
2007-10-29 08:58:00,5.1618,5.16295,5.16137,5.16147,15000000.0
2007-10-29 08:59:00,5.16197,5.16424,5.16197,5.16424,15000000.0
2007-10-29 09:00:00,5.16353,5.16527,5.16334,5.16523,14000000.0
2007-10-29 09:01:00,5.16483,5.16541,5.16325,5.16485,14000000.0
2007-10-29 09:02:00,5.16527,5.16567,5.16456,5.16511,17000000.0
2007-10-29 09:03:00,5.16612,5.16629,5.16524,5.16629,16000000.0
2007-10-29 09:04:00,5.16482,5.16668,5.16482,5.16513,10000000.0
2007-10-29 09:05:00,5.1652,5.16584,5.16392,5.16504,14000000.0
2007-10-29 09:06:00,5.16452,5.16582,5.16431,5.16561,14000000.0
2007-10-29 09:07:00,5.16539,5.16619,5.16471,5.16619,9000000.0
2007-10-29 09:08:00,5.1657,5.16689,5.16559,5.16585,17000000.0
2007-10-29 09:09:00,5.16557,5.16701,5.16543,5.16563,9000000.0
2007-10-29 09:10:00,5.16535,5.16751,5.16535,5.16638,12000000.0
2007-10-29 09:11:00,5.16637,5.16767,5.16637,5.16685,15000000.0
2007-10-29 09:12:00,5.16601,5.16693,5.1654,5.16612,14000000.0
2007-10-29 09:13:00,5.16576,5.16694,5.16494,5.16494,12000000.0
2007-10-29 09:14:00,5.16692,5.1676,5.16564,5.16599,13000000.0
2007-10-29 09:15:00,5.16521,5.16637,5.16521,5.16615,13000000.0
2007-10-29 09:16:00,5.16566,5.16659,5.16522,5.16522,10000000.0
2007-10-29 09:17:00,5.16662,5.16663,5.16557,5.16558,14000000.0
2007-10-29 09:18:00,5.16664,5.16664,5.16478,5.16478,16000000.0
2007-10-29 09:19:00,5.16599,5.16643,5.16495,5.1656,14000000.0
2007-10-29 09:20:00,5.16641,5.16641,5.16476,5.16532,11000000.0
2007-10-29 09:21:00,5.16583,5.16615,5.16423,5.16505,11000000.0
2007-10-29 09:22:00,5.16523,5.16609,5.16483,5.1657,18000000.0
2007-10-29 09:23:00,5.16428,5.16595,5.16428,5.16546,18000000.0
2007-10-29 09:24:00,5.1657,5.1657,5.16393,5.16522,18000000.0
2007-10-29 09:25:00,5.16521,5.16672,5.1646,5.16672,13000000.0
2007-10-29 09:26:00,5.16661,5.16661,5.16427,5.1657,13000000.0
2007-10-29 09:27:00,5.16522,5.16522,5.16372,5.16372,11000000.0
2007-10-29 09:28:00,5.16454,5.16513,5.1639,5.1649,12000000.0
2007-10-29 09:29:00,5.16486,5.16486,5.16355,5.16399,16000000.0
2007-10-29 09:30:00,5.1645,5.16501,5.16394,5.16501,11000000.0
2007-10-29 09:31:00,5.16424,5.16483,5.16356,5.16437,13000000.0
2007-10-29 09:32:00,5.1637,5.16531,5.16358,5.16527,14000000.0
2007-10-29 09:33:00,5.16487,5.16558,5.1641,5.16418,16000000.0
2007-10-29 09:34:00,5.16473,5.16476,5.16207,5.16207,13000000.0
2007-10-29 09:35:00,5.16212,5.16287,5.16212,5.16255,9000000.0
2007-10-29 09:36:00,5.16302,5.16306,5.16172,5.16277,7000000.0
2007-10-29 09:37:00,5.16245,5.16254,5.16096,5.16139,14000000.0
2007-10-29 09:38:00,5.16206,5.16258,5.16103,5.16123,18000000.0
2007-10-29 09:39:00,5.1622,5.16269,5.15877,5.16045,15000000.0
2007-10-29 09:40:00,5.1596,5.15976,5.15735,5.15778,10000000.0
2007-10-29 09:41:00,5.15789,5.15913,5.15745,5.15832,14000000.0
2007-10-29 09:42:00,5.15873,5.16067,5.15873,5.15889,18000000.0
2007-10-29 09:43:00,5.15884,5.15994,5.15824,5.15855,9000000.0
2007-10-29 09:44:00,5.15886,5.16104,5.15886,5.16104,10000000.0
2007-10-29 09:45:00,5.16121,5.16163,5.16024,5.16163,10000000.0
2007-10-29 09:46:00,5.16112,5.16144,5.1595,5.16078,14000000.0
2007-10-29 09:47:00,5.16009,5.16101,5.15955,5.15955,11000000.0
2007-10-29 09:48:00,5.16147,5.16149,5.16024,5.16039,10000000.0
2007-10-29 09:49:00,5.16164,5.16164,5.16038,5.16063,13000000.0
2007-10-29 09:50:00,5.16034,5.16197,5.16007,5.1609,12000000.0
2007-10-29 09:51:00,5.16183,5.16183,5.16021,5.16052,18000000.0
2007-10-29 09:52:00,5.16131,5.16289,5.16101,5.16274,12000000.0
2007-10-29 09:53:00,5.16239,5.16335,5.16172,5.16272,18000000.0
2007-10-29 09:54:00,5.16223,5.16302,5.16142,5.16302,13000000.0
2007-10-29 09:55:00,5.16315,5.16346,5.16208,5.16346,14000000.0
2007-10-29 09:56:00,5.16375,5.16375,5.16161,5.16189,16000000.0
2007-10-29 09:57:00,5.16369,5.16369,5.16224,5.16229,17000000.0
2007-10-29 09:58:00,5.16231,5.16309,5.16148,5.1622,18000000.0
2007-10-29 09:59:00,5.16235,5.16315,5.16188,5.16279,7000000.0
2007-10-29 10:00:00,5.16343,5.16343,5.1618,5.16206,13000000.0
2007-10-29 10:01:00,5.16185,5.16247,5.16073,5.1612,15000000.0
2007-10-29 10:02:00,5.1625,5.16278,5.16129,5.16186,10000000.0
2007-10-29 10:03:00,5.16002,5.16192,5.16002,5.1615,15000000.0
2007-10-29 10:04:00,5.16223,5.16225,5.1603,5.16225,13000000.0
2007-10-29 10:05:00,5.16254,5.16254,5.16106,5.16158,16000000.0
2007-10-29 10:06:00,5.16236,5.16285,5.1605,5.1605,16000000.0
2007-10-29 10:07:00,5.16052,5.16148,5.15957,5.15957,24000000.0
2007-10-29 10:08:00,5.15984,5.16013,5.15842,5.1589,13000000.0
2007-10-29 10:09:00,5.15797,5.15983,5.15772,5.15822,17000000.0
2007-10-29 10:10:00,5.15962,5.16069,5.1581,5.15902,14000000.0
2007-10-29 10:11:00,5.15899,5.15899,5.15706,5.15706,14000000.0
2007-10-29 10:12:00,5.15884,5.15907,5.15769,5.15769,9000000.0
2007-10-29 10:13:00,5.15784,5.15945,5.15784,5.15827,13000000.0
2007-10-29 10:14:00,5.15757,5.15919,5.15736,5.1582,10000000.0
2007-10-29 10:15:00,5.15754,5.15945,5.15754,5.15859,19000000.0
2007-10-29 10:16:00,5.15914,5.15982,5.15868,5.15892,11000000.0
2007-10-29 10:17:00,5.16045,5.16102,5.15879,5.15903,13000000.0
2007-10-29 10:18:00,5.15935,5.16076,5.15932,5.16076,21000000.0
2007-10-29 10:19:00,5.16059,5.16062,5.15872,5.15872,12000000.0
2007-10-29 10:20:00,5.15856,5.16031,5.15856,5.16031,8000000.0
2007-10-29 10:21:00,5.16024,5.16093,5.1585,5.15961,17000000.0
2007-10-29 10:22:00,5.16022,5.16037,5.15893,5.15993,15000000.0
2007-10-29 10:23:00,5.15968,5.16201,5.15956,5.16201,11000000.0
2007-10-29 10:24:00,5.16155,5.16302,5.16078,5.16078,13000000.0
2007-10-29 10:25:00,5.16187,5.16248,5.16108,5.16139,14000000.0
2007-10-29 10:26:00,5.16125,5.16186,5.1609,5.16136,10000000.0
2007-10-29 10:27:00,5.16198,5.16212,5.16053,5.16212,9000000.0
2007-10-29 10:28:00,5.1609,5.16204,5.16061,5.1613,11000000.0
2007-10-29 10:29:00,5.16203,5.16203,5.16029,5.16102,19000000.0
2007-10-29 10:30:00,5.15952,5.16099,5.15952,5.16079,11000000.0
2007-10-29 10:31:00,5.16105,5.16142,5.16021,5.16064,15000000.0
2007-10-29 10:32:00,5.16077,5.16108,5.15916,5.16033,9000000.0
2007-10-29 10:33:00,5.1608,5.1608,5.15916,5.16005,16000000.0
2007-10-29 10:34:00,5.15901,5.16109,5.1588,5.16109,11000000.0
2007-10-29 10:35:00,5.16051,5.16148,5.1602,5.16148,9000000.0
2007-10-29 10:36:00,5.15975,5.16152,5.15975,5.16152,13000000.0
2007-10-29 10:37:00,5.16037,5.16091,5.15958,5.16047,14000000.0
2007-10-29 10:38:00,5.15993,5.16031,5.1595,5.15971,7000000.0
2007-10-29 10:39:00,5.15981,5.16108,5.15872,5.15893,12000000.0
2007-10-29 10:40:00,5.15855,5.16016,5.15855,5.15906,17000000.0
2007-10-29 10:41:00,5.15784,5.15888,5.15784,5.15868,15000000.0
2007-10-29 10:42:00,5.15979,5.16016,5.15861,5.15957,13000000.0
2007-10-29 10:43:00,5.15941,5.1603,5.15868,5.16024,15000000.0
2007-10-29 10:44:00,5.15873,5.161,5.15873,5.161,11000000.0
2007-10-29 10:45:00,5.15988,5.16175,5.15988,5.16017,17000000.0
2007-10-29 10:46:00,5.16155,5.16171,5.15992,5.16125,9000000.0
2007-10-29 10:47:00,5.16114,5.16121,5.16007,5.16007,9000000.0
2007-10-29 10:48:00,5.16004,5.16203,5.16004,5.16175,11000000.0
2007-10-29 10:49:00,5.1611,5.16195,5.16048,5.16195,11000000.0
2007-10-29 10:50:00,5.16092,5.16264,5.16087,5.16208,16000000.0
2007-10-29 10:51:00,5.16117,5.16312,5.16117,5.16218,21000000.0
2007-10-29 10:52:00,5.16187,5.16228,5.16111,5.16204,8000000.0
2007-10-29 10:53:00,5.1609,5.16196,5.16082,5.16163,12000000.0
2007-10-29 10:54:00,5.16182,5.16196,5.16021,5.16112,16000000.0
2007-10-29 10:55:00,5.1618,5.16186,5.16068,5.16152,13000000.0
2007-10-29 10:56:00,5.16243,5.16298,5.16128,5.16293,16000000.0
2007-10-29 10:57:00,5.16228,5.1628,5.16141,5.16188,10000000.0
2007-10-29 10:58:00,5.16176,5.16333,5.16176,5.16333,12000000.0
2007-10-29 10:59:00,5.16216,5.16352,5.16184,5.16352,11000000.0
2007-10-29 11:00:00,5.16275,5.16348,5.16236,5.16326,13000000.0
2007-10-29 11:01:00,5.16315,5.16328,5.16248,5.16285,9000000.0
2007-10-29 11:02:00,5.16294,5.16311,5.16198,5.16215,8000000.0
2007-10-29 11:03:00,5.16267,5.16341,5.16202,5.16253,10000000.0
2007-10-29 11:04:00,5.16262,5.16355,5.1622,5.1632,12000000.0
2007-10-29 11:05:00,5.16303,5.16444,5.16235,5.16444,11000000.0
2007-10-29 11:06:00,5.16432,5.16439,5.16363,5.16439,8000000.0
2007-10-29 11:07:00,5.16459,5.16536,5.16382,5.16468,14000000.0
2007-10-29 11:08:00,5.16497,5.16589,5.16468,5.16574,18000000.0
2007-10-29 11:09:00,5.16551,5.16674,5.16526,5.16571,15000000.0
2007-10-29 11:10:00,5.16759,5.16778,5.16626,5.16693,12000000.0
2007-10-29 11:11:00,5.1676,5.1676,5.16639,5.1667,11000000.0
2007-10-29 11:12:00,5.16613,5.16687,5.16555,5.16555,8000000.0
2007-10-29 11:13:00,5.16552,5.16647,5.16499,5.16582,15000000.0
2007-10-29 11:14:00,5.16633,5.16703,5.16457,5.16588,13000000.0
2007-10-29 11:15:00,5.16804,5.16926,5.16633,5.16868,20000000.0
2007-10-29 11:16:00,5.16768,5.168,5.16651,5.16766,15000000.0
2007-10-29 11:17:00,5.16758,5.16895,5.16663,5.16884,18000000.0
2007-10-29 11:18:00,5.16855,5.16855,5.16711,5.16809,20000000.0
2007-10-29 11:19:00,5.1685,5.16897,5.16727,5.16735,13000000.0
2007-10-29 11:20:00,5.16674,5.16836,5.16674,5.16728,20000000.0
2007-10-29 11:21:00,5.16819,5.16821,5.16689,5.16821,18000000.0
2007-10-29 11:22:00,5.16782,5.16782,5.16572,5.16572,18000000.0
2007-10-29 11:23:00,5.16582,5.1676,5.1655,5.16595,13000000.0
2007-10-29 11:24:00,5.16688,5.16688,5.16536,5.16536,9000000.0
2007-10-29 11:25:00,5.16525,5.16709,5.16525,5.16575,8000000.0
2007-10-29 11:26:00,5.1669,5.16703,5.16581,5.16581,8000000.0
2007-10-29 11:27:00,5.16639,5.16696,5.16541,5.16696,7000000.0
2007-10-29 11:28:00,5.16513,5.1666,5.16513,5.16513,14000000.0
2007-10-29 11:29:00,5.16656,5.16692,5.1652,5.1652,16000000.0
2007-10-29 11:30:00,5.16671,5.16697,5.1656,5.16592,7000000.0
2007-10-29 11:31:00,5.16694,5.16723,5.16594,5.16686,15000000.0
2007-10-29 11:32:00,5.1663,5.16648,5.16517,5.16636,10000000.0
2007-10-29 11:33:00,5.16602,5.16609,5.16496,5.16609,8000000.0
2007-10-29 11:34:00,5.16628,5.16715,5.16571,5.16588,11000000.0
2007-10-29 11:35:00,5.16635,5.16635,5.16483,5.16483,15000000.0
2007-10-29 11:36:00,5.16563,5.16693,5.16547,5.16693,14000000.0
2007-10-29 11:37:00,5.16715,5.16715,5.16553,5.16582,11000000.0
2007-10-29 11:38:00,5.16612,5.16612,5.16494,5.16494,12000000.0
2007-10-29 11:39:00,5.1662,5.16628,5.16516,5.16606,13000000.0
2007-10-29 11:40:00,5.16585,5.16605,5.16585,5.16598,8000000.0
2007-10-29 11:41:00,5.16623,5.16712,5.16558,5.16576,13000000.0
2007-10-29 11:42:00,5.16646,5.16684,5.16557,5.16603,18000000.0
2007-10-29 11:43:00,5.16658,5.16749,5.1659,5.16686,13000000.0
2007-10-29 11:44:00,5.16686,5.16686,5.16555,5.16608,14000000.0
2007-10-29 11:45:00,5.16647,5.1666,5.1654,5.1654,12000000.0
2007-10-29 11:46:00,5.16649,5.16651,5.16452,5.16452,14000000.0
2007-10-29 11:47:00,5.16657,5.16657,5.16452,5.16452,15000000.0
2007-10-29 11:48:00,5.16552,5.16612,5.16501,5.16612,9000000.0
2007-10-29 11:49:00,5.16629,5.16629,5.16446,5.16489,14000000.0
2007-10-29 11:50:00,5.16527,5.16641,5.16461,5.16577,17000000.0
2007-10-29 11:51:00,5.1661,5.1662,5.1649,5.1662,15000000.0
2007-10-29 11:52:00,5.16534,5.16621,5.16463,5.16509,15000000.0
2007-10-29 11:53:00,5.16599,5.1662,5.1646,5.16571,14000000.0
2007-10-29 11:54:00,5.16484,5.16625,5.16455,5.16569,9000000.0
2007-10-29 11:55:00,5.16585,5.16585,5.16445,5.16445,11000000.0
2007-10-29 11:56:00,5.16554,5.16588,5.16486,5.16525,13000000.0
2007-10-29 11:57:00,5.1654,5.16604,5.1645,5.16534,13000000.0
2007-10-29 11:58:00,5.16531,5.16614,5.16485,5.1649,12000000.0
2007-10-29 11:59:00,5.1653,5.16539,5.1638,5.1638,12000000.0
2007-10-29 12:00:00,5.16488,5.16576,5.16322,5.16322,12000000.0
2007-10-29 12:01:00,5.16354,5.16559,5.16354,5.16535,22000000.0
2007-10-29 12:02:00,5.1642,5.16496,5.1637,5.16423,10000000.0
2007-10-29 12:03:00,5.16535,5.16597,5.1639,5.1644,18000000.0
2007-10-29 12:04:00,5.16415,5.16574,5.16415,5.16469,12000000.0
2007-10-29 12:05:00,5.16437,5.16526,5.16342,5.16342,15000000.0
2007-10-29 12:06:00,5.16396,5.16512,5.16377,5.16464,14000000.0
2007-10-29 12:07:00,5.16385,5.16487,5.16322,5.16388,15000000.0
2007-10-29 12:08:00,5.1641,5.16411,5.16266,5.16356,19000000.0
2007-10-29 12:09:00,5.16347,5.16451,5.1624,5.16336,12000000.0
2007-10-29 12:10:00,5.16339,5.16406,5.16222,5.16377,23000000.0
2007-10-29 12:11:00,5.16367,5.16455,5.16277,5.16392,21000000.0
2007-10-29 12:12:00,5.16264,5.16352,5.16232,5.16246,9000000.0
2007-10-29 12:13:00,5.16425,5.16493,5.16361,5.16369,13000000.0
2007-10-29 12:14:00,5.16436,5.16546,5.1641,5.16467,15000000.0
2007-10-29 12:15:00,5.16575,5.16627,5.16449,5.16452,14000000.0
2007-10-29 12:16:00,5.16604,5.16604,5.1647,5.1659,16000000.0
2007-10-29 12:17:00,5.16559,5.16636,5.16501,5.16576,13000000.0
2007-10-29 12:18:00,5.16603,5.16646,5.16564,5.16646,9000000.0
2007-10-29 12:19:00,5.16606,5.16657,5.16495,5.16657,10000000.0
2007-10-29 12:20:00,5.16427,5.16623,5.16427,5.16617,7000000.0
2007-10-29 12:21:00,5.16523,5.16624,5.16475,5.16475,13000000.0
2007-10-29 12:22:00,5.16558,5.16637,5.165,5.16637,10000000.0
2007-10-29 12:23:00,5.16434,5.1666,5.16434,5.1666,10000000.0
2007-10-29 12:24:00,5.1657,5.16634,5.16528,5.16529,12000000.0
2007-10-29 12:25:00,5.16573,5.16656,5.16488,5.16539,12000000.0
2007-10-29 12:26:00,5.16557,5.16646,5.16494,5.16531,20000000.0
2007-10-29 12:27:00,5.16545,5.16602,5.16436,5.16565,12000000.0
2007-10-29 12:28:00,5.16578,5.16611,5.16474,5.16474,14000000.0
2007-10-29 12:29:00,5.16501,5.16579,5.16475,5.16481,10000000.0
2007-10-29 12:30:00,5.16611,5.16619,5.16475,5.16604,19000000.0
2007-10-29 12:31:00,5.16551,5.16622,5.16443,5.16457,11000000.0
2007-10-29 12:32:00,5.16452,5.16604,5.16449,5.16587,10000000.0
2007-10-29 12:33:00,5.16538,5.16631,5.16497,5.16571,15000000.0
2007-10-29 12:34:00,5.16498,5.16633,5.16498,5.16586,16000000.0
2007-10-29 12:35:00,5.16481,5.16673,5.16481,5.16655,10000000.0
2007-10-29 12:36:00,5.1655,5.16658,5.16525,5.16525,11000000.0
2007-10-29 12:37:00,5.16593,5.16673,5.16547,5.16562,10000000.0
2007-10-29 12:38:00,5.16549,5.1665,5.16481,5.16601,14000000.0
2007-10-29 12:39:00,5.16687,5.167,5.16531,5.16672,14000000.0
2007-10-29 12:40:00,5.16552,5.16749,5.16552,5.16749,11000000.0
2007-10-29 12:41:00,5.16742,5.16746,5.16595,5.1668,12000000.0
2007-10-29 12:42:00,5.16748,5.1678,5.16643,5.16664,14000000.0
2007-10-29 12:43:00,5.168,5.168,5.16589,5.16716,15000000.0
2007-10-29 12:44:00,5.16634,5.16797,5.16605,5.16676,16000000.0
2007-10-29 12:45:00,5.16687,5.16825,5.16638,5.16638,10000000.0
2007-10-29 12:46:00,5.1668,5.16762,5.16622,5.16681,12000000.0
2007-10-29 12:47:00,5.16717,5.16803,5.16623,5.16775,13000000.0
2007-10-29 12:48:00,5.16702,5.16756,5.16616,5.16756,12000000.0
2007-10-29 12:49:00,5.16677,5.1675,5.16533,5.16745,14000000.0
2007-10-29 12:50:00,5.16621,5.16758,5.16593,5.16631,9000000.0
2007-10-29 12:51:00,5.16768,5.16768,5.16552,5.1672,10000000.0
2007-10-29 12:52:00,5.16644,5.16667,5.16494,5.16614,22000000.0
2007-10-29 12:53:00,5.1641,5.16595,5.1641,5.16426,14000000.0
2007-10-29 12:54:00,5.16547,5.16556,5.16391,5.16493,13000000.0
2007-10-29 12:55:00,5.16423,5.16537,5.16387,5.1645,21000000.0
2007-10-29 12:56:00,5.1653,5.16565,5.16408,5.16511,18000000.0
2007-10-29 12:57:00,5.16595,5.16614,5.16514,5.16603,7000000.0
2007-10-29 12:58:00,5.16608,5.16641,5.1651,5.16543,12000000.0
2007-10-29 12:59:00,5.16448,5.16571,5.16423,5.16558,18000000.0
2007-10-29 13:00:00,5.16543,5.16544,5.16359,5.16419,14000000.0
2007-10-29 13:01:00,5.1645,5.16495,5.16332,5.16448,11000000.0
2007-10-29 13:02:00,5.16459,5.16491,5.1633,5.16383,15000000.0
2007-10-29 13:03:00,5.16503,5.16503,5.16343,5.16463,15000000.0
2007-10-29 13:04:00,5.16407,5.16438,5.16275,5.16305,16000000.0
2007-10-29 13:05:00,5.16387,5.16387,5.16318,5.16339,9000000.0
2007-10-29 13:06:00,5.16327,5.16422,5.16255,5.16324,13000000.0
2007-10-29 13:07:00,5.16297,5.16428,5.16244,5.16323,13000000.0
2007-10-29 13:08:00,5.16255,5.16347,5.16255,5.16345,10000000.0
2007-10-29 13:09:00,5.1633,5.1634,5.16206,5.16247,15000000.0
2007-10-29 13:10:00,5.16324,5.16337,5.16211,5.16211,12000000.0
2007-10-29 13:11:00,5.16316,5.16316,5.16174,5.16174,12000000.0
2007-10-29 13:12:00,5.16271,5.16315,5.16159,5.16199,12000000.0
2007-10-29 13:13:00,5.16233,5.16369,5.162,5.16369,11000000.0
2007-10-29 13:14:00,5.16237,5.164,5.16199,5.16263,9000000.0
2007-10-29 13:15:00,5.16231,5.16375,5.16231,5.16285,15000000.0
2007-10-29 13:16:00,5.16318,5.1633,5.16217,5.16329,15000000.0
2007-10-29 13:17:00,5.16303,5.1636,5.16259,5.1633,17000000.0
2007-10-29 13:18:00,5.16238,5.16317,5.16187,5.16187,15000000.0
2007-10-29 13:19:00,5.16351,5.16368,5.16231,5.16232,15000000.0
2007-10-29 13:20:00,5.16252,5.16385,5.16228,5.16311,19000000.0
2007-10-29 13:21:00,5.16228,5.16435,5.16226,5.16284,10000000.0
2007-10-29 13:22:00,5.16469,5.16477,5.16342,5.16371,8000000.0
2007-10-29 13:23:00,5.16446,5.16446,5.16334,5.16334,15000000.0
2007-10-29 13:24:00,5.16456,5.16476,5.16364,5.16387,11000000.0
2007-10-29 13:25:00,5.16336,5.16524,5.16336,5.1648,9000000.0
2007-10-29 13:26:00,5.16497,5.16574,5.16464,5.16495,8000000.0
2007-10-29 13:27:00,5.1662,5.16639,5.16469,5.16568,15000000.0
2007-10-29 13:28:00,5.16584,5.16644,5.16483,5.16556,17000000.0
2007-10-29 13:29:00,5.16558,5.16624,5.16519,5.16622,11000000.0
2007-10-29 13:30:00,5.16585,5.16658,5.16471,5.16658,21000000.0
2007-10-29 13:31:00,5.16482,5.16631,5.16482,5.16494,11000000.0
2007-10-29 13:32:00,5.16642,5.16646,5.16513,5.16646,10000000.0
2007-10-29 13:33:00,5.1667,5.16671,5.16535,5.16565,8000000.0
2007-10-29 13:34:00,5.1648,5.16647,5.1648,5.16489,15000000.0
2007-10-29 13:35:00,5.16555,5.16564,5.16387,5.16493,13000000.0
2007-10-29 13:36:00,5.16452,5.16585,5.16452,5.16585,11000000.0
2007-10-29 13:37:00,5.16519,5.16606,5.16466,5.16606,8000000.0
2007-10-29 13:38:00,5.1647,5.16605,5.1647,5.16533,13000000.0
2007-10-29 13:39:00,5.16545,5.16611,5.16545,5.16589,7000000.0
2007-10-29 13:40:00,5.1656,5.16566,5.16445,5.16445,12000000.0
2007-10-29 13:41:00,5.16513,5.16582,5.16427,5.16496,15000000.0
2007-10-29 13:42:00,5.16597,5.16728,5.16556,5.16663,22000000.0
2007-10-29 13:43:00,5.16705,5.16705,5.1651,5.16603,13000000.0
2007-10-29 13:44:00,5.16641,5.16702,5.16538,5.16568,14000000.0
2007-10-29 13:45:00,5.16652,5.16675,5.16529,5.16675,7000000.0
2007-10-29 13:46:00,5.16765,5.16765,5.16571,5.16646,11000000.0
2007-10-29 13:47:00,5.16654,5.16712,5.16583,5.16637,11000000.0
2007-10-29 13:48:00,5.1667,5.16747,5.16594,5.16604,14000000.0
2007-10-29 13:49:00,5.1662,5.1674,5.16531,5.1674,13000000.0
2007-10-29 13:50:00,5.16644,5.16726,5.16523,5.1662,12000000.0
2007-10-29 13:51:00,5.16577,5.16646,5.1656,5.16573,11000000.0
2007-10-29 13:52:00,5.16665,5.16683,5.16521,5.16556,9000000.0
2007-10-29 13:53:00,5.16575,5.16706,5.16568,5.16696,11000000.0
2007-10-29 13:54:00,5.16665,5.16704,5.1659,5.16704,17000000.0
2007-10-29 13:55:00,5.16564,5.1668,5.16548,5.16567,22000000.0
2007-10-29 13:56:00,5.16602,5.16698,5.16555,5.16693,13000000.0
2007-10-29 13:57:00,5.16598,5.16682,5.16547,5.16672,19000000.0
2007-10-29 13:58:00,5.16559,5.16701,5.16559,5.1668,11000000.0
2007-10-29 13:59:00,5.16687,5.16718,5.16542,5.16642,7000000.0
2007-10-29 14:00:00,5.16749,5.16754,5.16647,5.16686,9000000.0
2007-10-29 14:01:00,5.16779,5.16815,5.16665,5.1672,7000000.0
2007-10-29 14:02:00,5.16712,5.1682,5.16702,5.16749,13000000.0
2007-10-29 14:03:00,5.16908,5.17028,5.16762,5.17017,17000000.0
2007-10-29 14:04:00,5.16999,5.17029,5.16876,5.17001,13000000.0
2007-10-29 14:05:00,5.1706,5.17067,5.16889,5.16889,8000000.0
2007-10-29 14:06:00,5.16944,5.17039,5.16919,5.17035,10000000.0
2007-10-29 14:07:00,5.16815,5.16973,5.1678,5.1678,10000000.0
2007-10-29 14:08:00,5.16954,5.16961,5.16784,5.16784,14000000.0
2007-10-29 14:09:00,5.16847,5.17036,5.16847,5.16892,16000000.0
2007-10-29 14:10:00,5.17016,5.1711,5.16946,5.1707,12000000.0
2007-10-29 14:11:00,5.16949,5.17095,5.16949,5.16953,14000000.0
2007-10-29 14:12:00,5.17091,5.17121,5.16964,5.16999,13000000.0
2007-10-29 14:13:00,5.17079,5.17079,5.16893,5.16893,11000000.0
2007-10-29 14:14:00,5.16975,5.17016,5.16903,5.17016,14000000.0
2007-10-29 14:15:00,5.17007,5.17011,5.16894,5.16895,11000000.0
2007-10-29 14:16:00,5.16971,5.16971,5.16759,5.16759,11000000.0
2007-10-29 14:17:00,5.16882,5.16887,5.16772,5.16854,14000000.0
2007-10-29 14:18:00,5.16925,5.16944,5.16756,5.16943,11000000.0
2007-10-29 14:19:00,5.16865,5.16922,5.16805,5.16918,8000000.0
2007-10-29 14:20:00,5.16894,5.17,5.1684,5.16932,10000000.0
2007-10-29 14:21:00,5.16909,5.16977,5.16846,5.16942,14000000.0
2007-10-29 14:22:00,5.16975,5.17043,5.16904,5.17017,17000000.0
2007-10-29 14:23:00,5.17002,5.17002,5.16852,5.16933,8000000.0
2007-10-29 14:24:00,5.16889,5.17007,5.16828,5.16983,16000000.0
2007-10-29 14:25:00,5.16872,5.16933,5.16763,5.1683,11000000.0
2007-10-29 14:26:00,5.16755,5.16937,5.16738,5.16929,14000000.0
2007-10-29 14:27:00,5.16884,5.16902,5.16837,5.16887,8000000.0
2007-10-29 14:28:00,5.16921,5.16971,5.16849,5.16953,11000000.0
2007-10-29 14:29:00,5.16964,5.17015,5.1682,5.1691,11000000.0
2007-10-29 14:30:00,5.17014,5.1702,5.16887,5.16987,14000000.0
2007-10-29 14:31:00,5.16925,5.1697,5.16828,5.16828,15000000.0
2007-10-29 14:32:00,5.16915,5.16972,5.16842,5.16924,9000000.0
2007-10-29 14:33:00,5.16812,5.16922,5.16777,5.16887,12000000.0
2007-10-29 14:34:00,5.1687,5.16923,5.16758,5.16858,12000000.0
2007-10-29 14:35:00,5.16877,5.16891,5.16692,5.16833,18000000.0
2007-10-29 14:36:00,5.16841,5.1712,5.16841,5.1712,12000000.0
2007-10-29 14:37:00,5.17167,5.17167,5.16972,5.17001,12000000.0
2007-10-29 14:38:00,5.17018,5.1713,5.16937,5.16993,24000000.0
2007-10-29 14:39:00,5.17053,5.1711,5.1693,5.17043,12000000.0
2007-10-29 14:40:00,5.16942,5.17045,5.16926,5.16949,15000000.0
2007-10-29 14:41:00,5.17082,5.17082,5.16912,5.16991,17000000.0
2007-10-29 14:42:00,5.16992,5.17065,5.16934,5.17008,15000000.0
2007-10-29 14:43:00,5.17031,5.17121,5.17004,5.17121,9000000.0
2007-10-29 14:44:00,5.1714,5.17191,5.17069,5.17069,7000000.0
2007-10-29 14:45:00,5.17189,5.17217,5.17048,5.17132,17000000.0
2007-10-29 14:46:00,5.17039,5.17174,5.17029,5.17174,14000000.0
2007-10-29 14:47:00,5.17164,5.17236,5.17092,5.17162,16000000.0
2007-10-29 14:48:00,5.17205,5.17226,5.17048,5.1721,12000000.0
2007-10-29 14:49:00,5.17095,5.17189,5.17016,5.17116,20000000.0
2007-10-29 14:50:00,5.17125,5.1727,5.17098,5.17147,12000000.0
2007-10-29 14:51:00,5.17249,5.17412,5.17207,5.17374,12000000.0
2007-10-29 14:52:00,5.1737,5.17528,5.17286,5.17441,22000000.0
2007-10-29 14:53:00,5.17438,5.17699,5.17438,5.17622,17000000.0
2007-10-29 14:54:00,5.17614,5.1766,5.17513,5.17513,14000000.0
2007-10-29 14:55:00,5.17644,5.17644,5.17388,5.17388,20000000.0
2007-10-29 14:56:00,5.1752,5.17531,5.17321,5.17531,22000000.0
2007-10-29 14:57:00,5.17473,5.17551,5.17402,5.17461,10000000.0
2007-10-29 14:58:00,5.1762,5.1762,5.17457,5.17513,17000000.0
2007-10-29 14:59:00,5.17611,5.17674,5.17491,5.17674,12000000.0
2007-10-29 15:00:00,5.17558,5.17654,5.17477,5.17548,14000000.0
2007-10-29 15:01:00,5.17545,5.17641,5.17408,5.17641,16000000.0
2007-10-29 15:02:00,5.17597,5.17626,5.17444,5.17481,13000000.0
2007-10-29 15:03:00,5.17512,5.17566,5.17457,5.1756,7000000.0
2007-10-29 15:04:00,5.17472,5.17545,5.17384,5.17545,12000000.0
2007-10-29 15:05:00,5.17548,5.17599,5.17448,5.17475,20000000.0
2007-10-29 15:06:00,5.17551,5.1763,5.17483,5.17543,9000000.0
2007-10-29 15:07:00,5.1755,5.1755,5.17395,5.17515,9000000.0
2007-10-29 15:08:00,5.17342,5.17531,5.17342,5.17514,14000000.0
2007-10-29 15:09:00,5.17464,5.17485,5.17337,5.17485,14000000.0
2007-10-29 15:10:00,5.17333,5.17459,5.17328,5.17459,15000000.0
2007-10-29 15:11:00,5.17367,5.17459,5.17337,5.17452,10000000.0
2007-10-29 15:12:00,5.1744,5.17497,5.17359,5.17454,10000000.0
2007-10-29 15:13:00,5.17447,5.17472,5.17255,5.17318,20000000.0
2007-10-29 15:14:00,5.17338,5.17388,5.17298,5.17366,10000000.0
2007-10-29 15:15:00,5.17332,5.17465,5.17327,5.17392,13000000.0
2007-10-29 15:16:00,5.17469,5.17528,5.17406,5.17488,11000000.0
2007-10-29 15:17:00,5.17533,5.17585,5.1743,5.17585,17000000.0
2007-10-29 15:18:00,5.17526,5.17584,5.17466,5.17584,11000000.0
2007-10-29 15:19:00,5.17445,5.17576,5.17428,5.17567,18000000.0
2007-10-29 15:20:00,5.17557,5.17577,5.17379,5.17547,14000000.0
2007-10-29 15:21:00,5.17422,5.17575,5.17422,5.17461,15000000.0
2007-10-29 15:22:00,5.17544,5.17573,5.17506,5.17515,8000000.0
2007-10-29 15:23:00,5.17541,5.17618,5.17464,5.1751,15000000.0
2007-10-29 15:24:00,5.17592,5.17618,5.17508,5.17595,12000000.0
2007-10-29 15:25:00,5.17483,5.1763,5.17445,5.17554,12000000.0
2007-10-29 15:26:00,5.1753,5.1756,5.17378,5.17542,15000000.0
2007-10-29 15:27:00,5.17447,5.17447,5.17277,5.17296,12000000.0
2007-10-29 15:28:00,5.17293,5.17451,5.1726,5.17451,12000000.0
2007-10-29 15:29:00,5.17403,5.17462,5.17367,5.1745,10000000.0
2007-10-29 15:30:00,5.17506,5.17506,5.17336,5.17393,12000000.0
2007-10-29 15:31:00,5.17388,5.17475,5.17345,5.17454,19000000.0
2007-10-29 15:32:00,5.17399,5.17465,5.17355,5.17392,7000000.0
2007-10-29 15:33:00,5.1748,5.17487,5.17355,5.17355,7000000.0
2007-10-29 15:34:00,5.17276,5.17467,5.17276,5.17276,12000000.0
2007-10-29 15:35:00,5.17318,5.17437,5.17237,5.17407,17000000.0
2007-10-29 15:36:00,5.17379,5.17427,5.17281,5.17312,11000000.0
2007-10-29 15:37:00,5.17427,5.17427,5.17231,5.17231,14000000.0
2007-10-29 15:38:00,5.1738,5.17395,5.17227,5.17227,20000000.0
2007-10-29 15:39:00,5.17312,5.17339,5.17278,5.17293,8000000.0
2007-10-29 15:40:00,5.17394,5.17407,5.17287,5.17407,11000000.0
2007-10-29 15:41:00,5.17265,5.17359,5.17265,5.17297,10000000.0
2007-10-29 15:42:00,5.17246,5.17403,5.17238,5.17403,13000000.0
2007-10-29 15:43:00,5.17343,5.1741,5.17267,5.17339,14000000.0
2007-10-29 15:44:00,5.17264,5.17394,5.17264,5.17394,8000000.0
2007-10-29 15:45:00,5.17425,5.17437,5.17309,5.17333,10000000.0
2007-10-29 15:46:00,5.1741,5.17412,5.17245,5.17391,12000000.0
2007-10-29 15:47:00,5.17299,5.17438,5.17198,5.17415,18000000.0
2007-10-29 15:48:00,5.17325,5.1753,5.17323,5.175,9000000.0
2007-10-29 15:49:00,5.17402,5.1752,5.17341,5.17381,14000000.0
2007-10-29 15:50:00,5.17358,5.17541,5.17358,5.17446,18000000.0
2007-10-29 15:51:00,5.17415,5.17438,5.17338,5.17438,8000000.0
2007-10-29 15:52:00,5.17389,5.17446,5.17356,5.17446,11000000.0
2007-10-29 15:53:00,5.1738,5.17533,5.17327,5.1744,15000000.0
2007-10-29 15:54:00,5.1743,5.17469,5.17348,5.17469,9000000.0
2007-10-29 15:55:00,5.17333,5.17492,5.17333,5.17492,9000000.0
2007-10-29 15:56:00,5.17447,5.17537,5.17413,5.17537,11000000.0
2007-10-29 15:57:00,5.17593,5.17727,5.17482,5.1766,15000000.0
2007-10-29 15:58:00,5.17678,5.17678,5.17423,5.17549,13000000.0
2007-10-29 15:59:00,5.17525,5.17659,5.17452,5.17659,15000000.0
2007-10-29 16:00:00,5.17688,5.17688,5.17525,5.17598,11000000.0
2007-10-29 16:01:00,5.17639,5.17639,5.17476,5.1749,14000000.0
2007-10-29 16:02:00,5.17666,5.17666,5.17486,5.17599,11000000.0
2007-10-29 16:03:00,5.17429,5.17618,5.17428,5.17618,8000000.0
2007-10-29 16:04:00,5.17557,5.17594,5.17446,5.17545,8000000.0
2007-10-29 16:05:00,5.17503,5.17629,5.17487,5.1753,8000000.0
2007-10-29 16:06:00,5.17673,5.17832,5.17602,5.17764,16000000.0
2007-10-29 16:07:00,5.17877,5.17894,5.17759,5.17833,18000000.0
2007-10-29 16:08:00,5.17859,5.17859,5.17738,5.17782,14000000.0
2007-10-29 16:09:00,5.17808,5.17948,5.17672,5.17943,12000000.0
2007-10-29 16:10:00,5.17732,5.17857,5.17728,5.17857,10000000.0
2007-10-29 16:11:00,5.1781,5.17843,5.17702,5.17761,13000000.0
2007-10-29 16:12:00,5.17672,5.17846,5.17566,5.17663,16000000.0
2007-10-29 16:13:00,5.17671,5.17725,5.17604,5.17662,7000000.0
2007-10-29 16:14:00,5.17683,5.17728,5.17551,5.17698,16000000.0
2007-10-29 16:15:00,5.17674,5.17674,5.17545,5.17565,15000000.0
2007-10-29 16:16:00,5.17622,5.17702,5.17556,5.17702,17000000.0
2007-10-29 16:17:00,5.17649,5.17704,5.17571,5.17704,10000000.0
2007-10-29 16:18:00,5.17752,5.17752,5.17567,5.17599,10000000.0
2007-10-29 16:19:00,5.17556,5.1768,5.17491,5.17521,12000000.0
2007-10-29 16:20:00,5.17575,5.17624,5.17506,5.17523,11000000.0
2007-10-29 16:21:00,5.17602,5.17613,5.1747,5.17561,8000000.0
2007-10-29 16:22:00,5.17434,5.17608,5.17434,5.17496,16000000.0
2007-10-29 16:23:00,5.17524,5.17527,5.17393,5.17393,11000000.0
2007-10-29 16:24:00,5.1751,5.17561,5.17316,5.17318,14000000.0
2007-10-29 16:25:00,5.17412,5.17523,5.17337,5.17437,13000000.0
2007-10-29 16:26:00,5.17249,5.17365,5.1722,5.17301,16000000.0
2007-10-29 16:27:00,5.17292,5.17364,5.17233,5.17267,20000000.0
2007-10-29 16:28:00,5.17354,5.17354,5.1721,5.17225,12000000.0
2007-10-29 16:29:00,5.17252,5.17293,5.17076,5.17151,13000000.0
2007-10-29 16:30:00,5.17123,5.17183,5.16857,5.16992,17000000.0
2007-10-29 16:31:00,5.17037,5.17117,5.16943,5.16969,13000000.0
2007-10-29 16:32:00,5.16909,5.17121,5.16909,5.17108,10000000.0
2007-10-29 16:33:00,5.17016,5.17155,5.16948,5.16948,15000000.0
2007-10-29 16:34:00,5.16995,5.16995,5.16791,5.16791,9000000.0
2007-10-29 16:35:00,5.16942,5.17033,5.16814,5.16968,18000000.0
2007-10-29 16:36:00,5.16921,5.17029,5.1688,5.16971,8000000.0
2007-10-29 16:37:00,5.17005,5.1704,5.16872,5.17029,22000000.0
2007-10-29 16:38:00,5.17141,5.17151,5.16989,5.17032,14000000.0
2007-10-29 16:39:00,5.17018,5.17165,5.17018,5.17061,14000000.0
2007-10-29 16:40:00,5.17075,5.17195,5.17036,5.17189,17000000.0
2007-10-29 16:41:00,5.17049,5.17228,5.17049,5.17228,9000000.0
2007-10-29 16:42:00,5.1706,5.17246,5.1706,5.17233,13000000.0
2007-10-29 16:43:00,5.17144,5.17264,5.17061,5.17162,13000000.0
2007-10-29 16:44:00,5.17014,5.17178,5.16995,5.17136,11000000.0
2007-10-29 16:45:00,5.17161,5.1721,5.1702,5.17121,18000000.0
2007-10-29 16:46:00,5.17021,5.17111,5.16966,5.17105,11000000.0
2007-10-29 16:47:00,5.16898,5.17058,5.1689,5.1689,15000000.0
2007-10-29 16:48:00,5.16838,5.17044,5.16824,5.17044,7000000.0
2007-10-29 16:49:00,5.16914,5.17024,5.16829,5.1694,16000000.0
2007-10-29 16:50:00,5.1689,5.16935,5.16789,5.16841,9000000.0
2007-10-29 16:51:00,5.16906,5.17041,5.16795,5.17,22000000.0
2007-10-29 16:52:00,5.1697,5.17081,5.16947,5.17077,11000000.0
2007-10-29 16:53:00,5.17082,5.17082,5.16877,5.16935,12000000.0
2007-10-29 16:54:00,5.17058,5.17081,5.16906,5.16967,17000000.0
2007-10-29 16:55:00,5.16983,5.17083,5.16887,5.16967,15000000.0
2007-10-29 16:56:00,5.17019,5.17019,5.16922,5.16949,11000000.0
2007-10-29 16:57:00,5.17018,5.17106,5.16944,5.17096,8000000.0
2007-10-29 16:58:00,5.17016,5.17062,5.16916,5.17062,12000000.0
2007-10-29 16:59:00,5.17082,5.17092,5.16958,5.17059,15000000.0
2007-10-29 17:00:00,5.17038,5.1704,5.16898,5.1704,10000000.0
2007-10-29 17:01:00,5.16899,5.17031,5.16836,5.16972,10000000.0
2007-10-29 17:02:00,5.17014,5.17023,5.16824,5.16824,8000000.0
2007-10-29 17:03:00,5.16988,5.17048,5.16919,5.16995,11000000.0
2007-10-29 17:04:00,5.17045,5.17062,5.16966,5.17032,10000000.0
2007-10-29 17:05:00,5.16988,5.1711,5.16932,5.16982,18000000.0
2007-10-29 17:06:00,5.16959,5.17029,5.16918,5.16941,9000000.0
2007-10-29 17:07:00,5.16988,5.16988,5.16737,5.16806,20000000.0
2007-10-29 17:08:00,5.1673,5.16837,5.1659,5.1659,11000000.0
2007-10-29 17:09:00,5.16648,5.16775,5.1661,5.16707,14000000.0
2007-10-29 17:10:00,5.16807,5.16807,5.16671,5.16788,10000000.0
2007-10-29 17:11:00,5.16793,5.16802,5.16677,5.16724,12000000.0
2007-10-29 17:12:00,5.16747,5.16775,5.16659,5.16707,7000000.0
2007-10-29 17:13:00,5.16689,5.16702,5.16521,5.16653,13000000.0
2007-10-29 17:14:00,5.16651,5.16651,5.16518,5.16625,13000000.0
2007-10-29 17:15:00,5.16632,5.16689,5.16502,5.16632,12000000.0
2007-10-29 17:16:00,5.16545,5.16577,5.16425,5.16524,13000000.0
2007-10-29 17:17:00,5.16573,5.16594,5.16398,5.16472,12000000.0
2007-10-29 17:18:00,5.16568,5.16619,5.16431,5.16513,15000000.0
2007-10-29 17:19:00,5.16436,5.1664,5.16436,5.1658,10000000.0
2007-10-29 17:20:00,5.16657,5.16698,5.16544,5.16698,13000000.0
2007-10-29 17:21:00,5.16683,5.16691,5.165,5.1661,17000000.0
2007-10-29 17:22:00,5.16668,5.16684,5.16545,5.16684,15000000.0
2007-10-29 17:23:00,5.16673,5.16673,5.16513,5.1656,10000000.0
2007-10-29 17:24:00,5.16586,5.16616,5.16422,5.16452,17000000.0
2007-10-29 17:25:00,5.16547,5.16547,5.1639,5.1639,11000000.0
2007-10-29 17:26:00,5.1653,5.16674,5.16449,5.16554,12000000.0
2007-10-29 17:27:00,5.16575,5.16628,5.16505,5.16628,9000000.0
2007-10-29 17:28:00,5.16658,5.16665,5.16529,5.16626,16000000.0
2007-10-29 17:29:00,5.16682,5.16692,5.1658,5.16679,9000000.0
2007-10-29 17:30:00,5.16622,5.16662,5.16538,5.16619,11000000.0
2007-10-29 17:31:00,5.16673,5.16673,5.16531,5.16603,13000000.0
2007-10-29 17:32:00,5.16654,5.16661,5.1652,5.16597,13000000.0
2007-10-29 17:33:00,5.16673,5.16673,5.16585,5.16661,11000000.0
2007-10-29 17:34:00,5.16642,5.1667,5.16549,5.1659,12000000.0
2007-10-29 17:35:00,5.16746,5.16817,5.16612,5.16711,13000000.0
2007-10-29 17:36:00,5.16786,5.16791,5.16623,5.16766,14000000.0
2007-10-29 17:37:00,5.16703,5.16827,5.16703,5.16827,10000000.0
2007-10-29 17:38:00,5.16772,5.16812,5.16661,5.16729,7000000.0
2007-10-29 17:39:00,5.16814,5.16814,5.16678,5.16701,16000000.0
2007-10-29 17:40:00,5.16812,5.16844,5.16708,5.16844,17000000.0
2007-10-29 17:41:00,5.167,5.16828,5.16656,5.16656,16000000.0
2007-10-29 17:42:00,5.16778,5.16807,5.16635,5.16635,16000000.0
2007-10-29 17:43:00,5.16604,5.16732,5.16594,5.16694,17000000.0
2007-10-29 17:44:00,5.16698,5.16701,5.16563,5.16699,8000000.0
2007-10-29 17:45:00,5.16645,5.16729,5.16533,5.16729,11000000.0
2007-10-29 17:46:00,5.16556,5.16691,5.16556,5.16691,9000000.0
2007-10-29 17:47:00,5.16658,5.16704,5.16546,5.16676,19000000.0
2007-10-29 17:48:00,5.16745,5.16764,5.16623,5.16754,16000000.0
2007-10-29 17:49:00,5.16709,5.16844,5.16666,5.16749,15000000.0
2007-10-29 17:50:00,5.16697,5.16835,5.16647,5.16647,11000000.0
2007-10-29 17:51:00,5.16629,5.16827,5.16629,5.16827,9000000.0
2007-10-29 17:52:00,5.16867,5.16913,5.16773,5.1689,11000000.0
2007-10-29 17:53:00,5.168,5.16971,5.16755,5.16971,9000000.0
2007-10-29 17:54:00,5.16997,5.16997,5.16823,5.16893,10000000.0
2007-10-29 17:55:00,5.16946,5.1695,5.16792,5.16873,10000000.0
2007-10-29 17:56:00,5.16961,5.16984,5.16791,5.16977,16000000.0
2007-10-29 17:57:00,5.16942,5.16955,5.16802,5.16802,14000000.0
2007-10-29 17:58:00,5.16913,5.16992,5.16818,5.16818,24000000.0
2007-10-29 17:59:00,5.16836,5.16998,5.16805,5.16967,11000000.0
2007-10-29 18:00:00,5.16881,5.16959,5.16746,5.16746,10000000.0
2007-10-29 18:01:00,5.16838,5.16909,5.16763,5.16875,14000000.0
2007-10-29 18:02:00,5.16742,5.16796,5.16702,5.16755,12000000.0
2007-10-29 18:03:00,5.16683,5.16759,5.16637,5.16755,17000000.0
2007-10-29 18:04:00,5.16772,5.16811,5.16668,5.16779,15000000.0
2007-10-29 18:05:00,5.16816,5.16816,5.1668,5.16749,15000000.0
2007-10-29 18:06:00,5.1683,5.1683,5.16642,5.16702,15000000.0
2007-10-29 18:07:00,5.16744,5.16806,5.16565,5.16692,16000000.0
2007-10-29 18:08:00,5.16634,5.16699,5.16491,5.16587,16000000.0
2007-10-29 18:09:00,5.16596,5.16697,5.16418,5.16576,12000000.0
2007-10-29 18:10:00,5.1653,5.16568,5.16474,5.16525,17000000.0
2007-10-29 18:11:00,5.16628,5.16726,5.16465,5.16587,16000000.0
2007-10-29 18:12:00,5.16443,5.16666,5.16443,5.16498,13000000.0
2007-10-29 18:13:00,5.16649,5.16689,5.16511,5.16627,17000000.0
2007-10-29 18:14:00,5.16613,5.16641,5.16515,5.16631,13000000.0
2007-10-29 18:15:00,5.16538,5.16574,5.165,5.16574,13000000.0
2007-10-29 18:16:00,5.16592,5.16643,5.16522,5.16559,15000000.0
2007-10-29 18:17:00,5.16531,5.16624,5.16483,5.16612,16000000.0
2007-10-29 18:18:00,5.16541,5.1668,5.16479,5.1668,18000000.0
2007-10-29 18:19:00,5.16556,5.16685,5.16487,5.16534,12000000.0
2007-10-29 18:20:00,5.16658,5.16666,5.16543,5.1665,16000000.0
2007-10-29 18:21:00,5.16642,5.16671,5.16518,5.166,19000000.0
2007-10-29 18:22:00,5.16652,5.16703,5.16539,5.16687,20000000.0
2007-10-29 18:23:00,5.16561,5.16665,5.16456,5.16541,16000000.0
2007-10-29 18:24:00,5.16606,5.16615,5.16506,5.16508,14000000.0
2007-10-29 18:25:00,5.16508,5.16619,5.16461,5.16593,18000000.0
2007-10-29 18:26:00,5.16517,5.16575,5.16462,5.16481,9000000.0
2007-10-29 18:27:00,5.16651,5.16654,5.16505,5.16528,16000000.0
2007-10-29 18:28:00,5.16503,5.16627,5.16466,5.16627,11000000.0
2007-10-29 18:29:00,5.16555,5.16606,5.16497,5.1654,15000000.0
2007-10-29 18:30:00,5.16599,5.16599,5.16486,5.16554,14000000.0
2007-10-29 18:31:00,5.16652,5.16676,5.16507,5.16598,19000000.0
2007-10-29 18:32:00,5.1661,5.16635,5.16513,5.16614,13000000.0
2007-10-29 18:33:00,5.16635,5.16668,5.16521,5.16521,13000000.0
2007-10-29 18:34:00,5.1655,5.16601,5.16494,5.16494,9000000.0
2007-10-29 18:35:00,5.16632,5.16661,5.16516,5.16625,14000000.0
2007-10-29 18:36:00,5.16594,5.16611,5.16479,5.16504,12000000.0
2007-10-29 18:37:00,5.16591,5.16661,5.16489,5.16497,13000000.0
2007-10-29 18:38:00,5.16561,5.1665,5.16509,5.16631,17000000.0
2007-10-29 18:39:00,5.16572,5.167,5.165,5.16601,18000000.0
2007-10-29 18:40:00,5.16463,5.1658,5.16463,5.16529,14000000.0
2007-10-29 18:41:00,5.1647,5.16627,5.16439,5.16627,18000000.0
2007-10-29 18:42:00,5.1652,5.16581,5.16428,5.1652,14000000.0
2007-10-29 18:43:00,5.16537,5.16537,5.16394,5.16451,14000000.0
2007-10-29 18:44:00,5.16397,5.16598,5.16397,5.16598,12000000.0
2007-10-29 18:45:00,5.16531,5.16573,5.16442,5.16573,17000000.0
2007-10-29 18:46:00,5.16451,5.16523,5.16419,5.16519,15000000.0
2007-10-29 18:47:00,5.16415,5.16591,5.16409,5.16458,16000000.0
2007-10-29 18:48:00,5.16526,5.16566,5.1645,5.1653,11000000.0
2007-10-29 18:49:00,5.16442,5.16543,5.16442,5.16543,8000000.0
2007-10-29 18:50:00,5.16459,5.16607,5.16459,5.16485,16000000.0
2007-10-29 18:51:00,5.16563,5.16577,5.16421,5.16463,19000000.0
2007-10-29 18:52:00,5.16509,5.16516,5.16385,5.16516,10000000.0
2007-10-29 18:53:00,5.16439,5.1648,5.16399,5.16479,10000000.0
2007-10-29 18:54:00,5.16449,5.16481,5.16372,5.16372,11000000.0
2007-10-29 18:55:00,5.16497,5.16521,5.16418,5.16452,8000000.0
2007-10-29 18:56:00,5.16442,5.1646,5.16337,5.16428,16000000.0
2007-10-29 18:57:00,5.16472,5.16472,5.16352,5.16352,8000000.0
2007-10-29 18:58:00,5.16469,5.16575,5.16428,5.16556,13000000.0
2007-10-29 18:59:00,5.16547,5.16577,5.16451,5.16527,17000000.0
2007-10-29 19:00:00,5.1663,5.1663,5.16445,5.16526,13000000.0
2007-10-29 19:01:00,5.16522,5.16562,5.16428,5.16527,12000000.0
2007-10-29 19:02:00,5.16385,5.16469,5.16173,5.16178,16000000.0
2007-10-29 19:03:00,5.16306,5.16395,5.16236,5.1626,17000000.0
2007-10-29 19:04:00,5.16276,5.16305,5.16205,5.16262,12000000.0
2007-10-29 19:05:00,5.16256,5.16376,5.16256,5.16376,17000000.0
2007-10-29 19:06:00,5.1628,5.16354,5.16212,5.16275,7000000.0
2007-10-29 19:07:00,5.16309,5.16344,5.16146,5.16231,20000000.0
2007-10-29 19:08:00,5.16173,5.16262,5.16095,5.16101,21000000.0
2007-10-29 19:09:00,5.16211,5.16248,5.16119,5.16239,16000000.0
2007-10-29 19:10:00,5.16238,5.16256,5.1614,5.162,14000000.0
2007-10-29 19:11:00,5.16127,5.16302,5.16127,5.16192,12000000.0
2007-10-29 19:12:00,5.16119,5.1629,5.16119,5.1629,18000000.0
2007-10-29 19:13:00,5.16177,5.16256,5.15996,5.1604,14000000.0
2007-10-29 19:14:00,5.16039,5.16104,5.15983,5.16001,18000000.0
2007-10-29 19:15:00,5.16131,5.16163,5.16047,5.1609,9000000.0
2007-10-29 19:16:00,5.16074,5.16115,5.15983,5.16078,12000000.0
2007-10-29 19:17:00,5.16099,5.16121,5.16027,5.16084,14000000.0
2007-10-29 19:18:00,5.16155,5.16175,5.16054,5.16085,16000000.0
2007-10-29 19:19:00,5.16048,5.16161,5.16011,5.16129,7000000.0
2007-10-29 19:20:00,5.16056,5.16171,5.16056,5.16138,8000000.0
2007-10-29 19:21:00,5.16128,5.16188,5.16031,5.16032,18000000.0
2007-10-29 19:22:00,5.16096,5.16124,5.15994,5.16124,9000000.0
2007-10-29 19:23:00,5.16122,5.16136,5.16024,5.16089,10000000.0
2007-10-29 19:24:00,5.16111,5.16128,5.16019,5.16065,11000000.0
2007-10-29 19:25:00,5.16068,5.16106,5.15983,5.16059,17000000.0
2007-10-29 19:26:00,5.15955,5.16125,5.15955,5.16125,11000000.0
2007-10-29 19:27:00,5.16072,5.16177,5.16008,5.16103,13000000.0
2007-10-29 19:28:00,5.16211,5.16211,5.16065,5.16136,10000000.0
2007-10-29 19:29:00,5.162,5.16265,5.16165,5.16237,11000000.0
2007-10-29 19:30:00,5.16276,5.16278,5.16163,5.1625,12000000.0
2007-10-29 19:31:00,5.16083,5.1617,5.16083,5.1615,8000000.0
2007-10-29 19:32:00,5.1623,5.1623,5.16108,5.1614,11000000.0
2007-10-29 19:33:00,5.16206,5.16206,5.16065,5.16082,13000000.0
2007-10-29 19:34:00,5.16159,5.162,5.1597,5.16042,12000000.0
2007-10-29 19:35:00,5.16035,5.16174,5.16002,5.16174,13000000.0
2007-10-29 19:36:00,5.1611,5.16179,5.16047,5.1606,12000000.0
2007-10-29 19:37:00,5.16032,5.16163,5.16023,5.16095,8000000.0
2007-10-29 19:38:00,5.16131,5.16167,5.16037,5.16125,20000000.0
2007-10-29 19:39:00,5.16101,5.16169,5.16058,5.16161,11000000.0
2007-10-29 19:40:00,5.16202,5.16202,5.16063,5.16171,11000000.0
2007-10-29 19:41:00,5.16122,5.1616,5.16032,5.16119,9000000.0
2007-10-29 19:42:00,5.16127,5.16185,5.16116,5.16116,10000000.0
2007-10-29 19:43:00,5.16161,5.16261,5.1615,5.1621,14000000.0
2007-10-29 19:44:00,5.16261,5.16303,5.16153,5.16303,15000000.0
2007-10-29 19:45:00,5.16214,5.16272,5.16159,5.16195,12000000.0
2007-10-29 19:46:00,5.1617,5.1628,5.16117,5.16117,11000000.0
2007-10-29 19:47:00,5.16275,5.16275,5.16179,5.1626,10000000.0
2007-10-29 19:48:00,5.16115,5.16252,5.16115,5.16127,9000000.0
2007-10-29 19:49:00,5.16203,5.1625,5.16127,5.16167,16000000.0
2007-10-29 19:50:00,5.16163,5.16306,5.16118,5.16171,10000000.0
2007-10-29 19:51:00,5.16267,5.1629,5.16167,5.16236,11000000.0
2007-10-29 19:52:00,5.16303,5.16312,5.16216,5.16258,19000000.0
2007-10-29 19:53:00,5.16231,5.16333,5.16181,5.16251,19000000.0
2007-10-29 19:54:00,5.16353,5.16385,5.16218,5.16327,14000000.0
2007-10-29 19:55:00,5.16303,5.16407,5.1625,5.1627,16000000.0
2007-10-29 19:56:00,5.1634,5.16395,5.16206,5.16224,12000000.0
2007-10-29 19:57:00,5.16283,5.16318,5.16168,5.16168,14000000.0
2007-10-29 19:58:00,5.16229,5.16381,5.16211,5.16275,13000000.0
2007-10-29 19:59:00,5.16266,5.16308,5.16185,5.16185,10000000.0
2007-10-29 20:00:00,5.16305,5.1636,5.1619,5.16313,15000000.0
2007-10-29 20:01:00,5.16269,5.16356,5.16201,5.16292,14000000.0
2007-10-29 20:02:00,5.16304,5.16344,5.16237,5.1624,8000000.0
2007-10-29 20:03:00,5.16188,5.16349,5.16188,5.16307,13000000.0
2007-10-29 20:04:00,5.16232,5.16307,5.16161,5.16231,12000000.0
2007-10-29 20:05:00,5.16111,5.16317,5.16111,5.16265,11000000.0
2007-10-29 20:06:00,5.16163,5.16241,5.16107,5.16147,10000000.0
2007-10-29 20:07:00,5.16089,5.16207,5.16045,5.16045,13000000.0
2007-10-29 20:08:00,5.16084,5.1618,5.16048,5.16048,16000000.0
2007-10-29 20:09:00,5.16181,5.16231,5.16033,5.16154,17000000.0
2007-10-29 20:10:00,5.16133,5.16175,5.1606,5.1606,10000000.0
2007-10-29 20:11:00,5.16153,5.16221,5.16096,5.16166,13000000.0
2007-10-29 20:12:00,5.16064,5.16249,5.16064,5.16106,15000000.0
2007-10-29 20:13:00,5.16172,5.16274,5.16135,5.16181,13000000.0
2007-10-29 20:14:00,5.16179,5.1627,5.16166,5.16212,8000000.0
2007-10-29 20:15:00,5.16238,5.16335,5.16205,5.16255,10000000.0
2007-10-29 20:16:00,5.16182,5.16296,5.1615,5.16204,14000000.0
2007-10-29 20:17:00,5.16219,5.1631,5.16175,5.16221,13000000.0
2007-10-29 20:18:00,5.16224,5.16293,5.16194,5.16232,7000000.0
2007-10-29 20:19:00,5.16184,5.16282,5.16169,5.16195,11000000.0
2007-10-29 20:20:00,5.16316,5.16326,5.16194,5.16285,19000000.0
2007-10-29 20:21:00,5.16279,5.16315,5.1624,5.16315,11000000.0
2007-10-29 20:22:00,5.1629,5.16302,5.1621,5.16291,11000000.0
2007-10-29 20:23:00,5.16258,5.16299,5.16187,5.162,13000000.0
2007-10-29 20:24:00,5.16236,5.16254,5.16193,5.16239,9000000.0
2007-10-29 20:25:00,5.16226,5.16316,5.16137,5.16316,18000000.0
2007-10-29 20:26:00,5.16224,5.16268,5.16176,5.16207,7000000.0
2007-10-29 20:27:00,5.1628,5.1628,5.16095,5.16251,9000000.0
2007-10-29 20:28:00,5.16229,5.16233,5.16095,5.16198,13000000.0
2007-10-29 20:29:00,5.16067,5.16186,5.16051,5.16051,14000000.0
2007-10-29 20:30:00,5.16064,5.16213,5.16064,5.1617,16000000.0
2007-10-29 20:31:00,5.16176,5.16355,5.16144,5.16355,22000000.0
2007-10-29 20:32:00,5.16329,5.16329,5.16153,5.16159,12000000.0
2007-10-29 20:33:00,5.16214,5.16287,5.16162,5.16287,13000000.0
2007-10-29 20:34:00,5.16229,5.16278,5.16145,5.16207,15000000.0
2007-10-29 20:35:00,5.16198,5.16296,5.16146,5.16296,16000000.0
2007-10-29 20:36:00,5.16175,5.16275,5.16163,5.1624,15000000.0
2007-10-29 20:37:00,5.16198,5.16249,5.16149,5.16249,14000000.0
2007-10-29 20:38:00,5.16284,5.16325,5.1614,5.16232,13000000.0
2007-10-29 20:39:00,5.16222,5.16378,5.16205,5.1626,18000000.0
2007-10-29 20:40:00,5.16275,5.1636,5.16238,5.1625,14000000.0
2007-10-29 20:41:00,5.16222,5.16278,5.1612,5.16207,18000000.0
2007-10-29 20:42:00,5.16224,5.16303,5.16083,5.16157,12000000.0
2007-10-29 20:43:00,5.16273,5.16285,5.16083,5.16158,18000000.0
2007-10-29 20:44:00,5.16167,5.16319,5.16061,5.16173,18000000.0
2007-10-29 20:45:00,5.16085,5.16231,5.16066,5.16231,11000000.0
2007-10-29 20:46:00,5.16159,5.16247,5.16139,5.1621,18000000.0
2007-10-29 20:47:00,5.16268,5.16268,5.16023,5.16167,20000000.0
2007-10-29 20:48:00,5.16114,5.16225,5.16057,5.1618,17000000.0
2007-10-29 20:49:00,5.1613,5.16211,5.1606,5.16118,16000000.0
2007-10-29 20:50:00,5.16068,5.16185,5.16042,5.16185,8000000.0
2007-10-29 20:51:00,5.16074,5.1619,5.16064,5.16111,8000000.0
2007-10-29 20:52:00,5.16151,5.16223,5.16062,5.16138,12000000.0
2007-10-29 20:53:00,5.16073,5.16223,5.16067,5.16223,16000000.0
2007-10-29 20:54:00,5.16187,5.16266,5.16096,5.16191,15000000.0
2007-10-29 20:55:00,5.16198,5.16246,5.1609,5.16151,16000000.0
2007-10-29 20:56:00,5.16217,5.16217,5.16112,5.16173,7000000.0
2007-10-29 20:57:00,5.16087,5.16228,5.16087,5.16095,14000000.0
2007-10-29 20:58:00,5.16143,5.16187,5.16103,5.16147,10000000.0
2007-10-29 20:59:00,5.16149,5.16232,5.16086,5.16179,11000000.0
2007-10-29 21:00:00,5.16099,5.16252,5.16073,5.16116,14000000.0
2007-10-29 21:01:00,5.16124,5.16244,5.16095,5.16138,12000000.0
2007-10-29 21:02:00,5.16091,5.1622,5.16089,5.16161,17000000.0
2007-10-29 21:03:00,5.16172,5.16241,5.1614,5.1614,11000000.0
2007-10-29 21:04:00,5.16158,5.16227,5.16119,5.16227,10000000.0
2007-10-29 21:05:00,5.1612,5.16181,5.16062,5.16179,8000000.0
2007-10-29 21:06:00,5.1619,5.16219,5.16091,5.16165,13000000.0
2007-10-29 21:07:00,5.16116,5.16226,5.16096,5.16155,14000000.0
2007-10-29 21:08:00,5.16139,5.16185,5.16124,5.1613,8000000.0
2007-10-29 21:09:00,5.16136,5.16244,5.16084,5.16119,13000000.0
2007-10-29 21:10:00,5.16109,5.16302,5.16092,5.16175,17000000.0
2007-10-29 21:11:00,5.16173,5.16271,5.16109,5.16174,15000000.0
2007-10-29 21:12:00,5.1629,5.1629,5.16089,5.1615,11000000.0
2007-10-29 21:13:00,5.1624,5.1624,5.16098,5.16163,12000000.0
2007-10-29 21:14:00,5.16159,5.16248,5.16088,5.16248,14000000.0
2007-10-29 21:15:00,5.16083,5.16204,5.16083,5.161,13000000.0
2007-10-29 21:16:00,5.16176,5.16265,5.16122,5.16127,12000000.0
2007-10-29 21:17:00,5.16164,5.16241,5.16087,5.16198,16000000.0
2007-10-29 21:18:00,5.16195,5.16253,5.16089,5.16131,15000000.0
2007-10-29 21:19:00,5.16168,5.16222,5.1607,5.1607,15000000.0
2007-10-29 21:20:00,5.16068,5.16197,5.16067,5.16083,8000000.0
2007-10-29 21:21:00,5.16116,5.16175,5.16003,5.16003,17000000.0
2007-10-29 21:22:00,5.16085,5.16138,5.16001,5.16129,11000000.0
2007-10-29 21:23:00,5.1608,5.16199,5.16017,5.16053,23000000.0
2007-10-29 21:24:00,5.16065,5.16125,5.16011,5.16125,13000000.0
2007-10-29 21:25:00,5.16093,5.16113,5.1608,5.16093,15000000.0
2007-10-29 21:26:00,5.15969,5.16139,5.15969,5.16035,10000000.0
2007-10-29 21:27:00,5.16027,5.16059,5.16022,5.16041,10000000.0
2007-10-29 21:28:00,5.16093,5.16133,5.16006,5.16071,13000000.0
2007-10-29 21:29:00,5.16076,5.16095,5.15997,5.16007,10000000.0
2007-10-29 21:30:00,5.15952,5.16108,5.15952,5.16044,16000000.0
2007-10-29 21:31:00,5.16064,5.16125,5.16012,5.16111,18000000.0
2007-10-29 21:32:00,5.16143,5.16179,5.16077,5.16133,15000000.0
2007-10-29 21:33:00,5.16177,5.16179,5.16056,5.16124,13000000.0
2007-10-29 21:34:00,5.16091,5.16097,5.16058,5.16078,9000000.0
2007-10-29 21:35:00,5.1621,5.16232,5.16052,5.16066,8000000.0
2007-10-29 21:36:00,5.16145,5.16184,5.16051,5.16056,18000000.0
2007-10-29 21:37:00,5.16088,5.16148,5.16088,5.16142,22000000.0
2007-10-29 21:38:00,5.16145,5.16148,5.16126,5.16126,9000000.0
2007-10-29 21:39:00,5.16147,5.16237,5.16092,5.16155,11000000.0
2007-10-29 21:40:00,5.16182,5.16249,5.16142,5.16182,19000000.0
2007-10-29 21:41:00,5.16131,5.16182,5.16131,5.16174,12000000.0
2007-10-29 21:42:00,5.16149,5.1621,5.16091,5.16167,11000000.0
2007-10-29 21:43:00,5.16152,5.16245,5.16084,5.16117,14000000.0
2007-10-29 21:44:00,5.16165,5.16186,5.16086,5.16096,13000000.0
2007-10-29 21:45:00,5.16191,5.16223,5.1606,5.16223,12000000.0
2007-10-29 21:46:00,5.16089,5.16199,5.16082,5.16194,14000000.0
2007-10-29 21:47:00,5.16119,5.16172,5.16022,5.16117,17000000.0
2007-10-29 21:48:00,5.16146,5.16186,5.1606,5.16082,16000000.0
2007-10-29 21:49:00,5.16112,5.162,5.1603,5.16159,14000000.0
2007-10-29 21:50:00,5.16105,5.16139,5.16015,5.16076,13000000.0
2007-10-29 21:51:00,5.1605,5.16144,5.15952,5.16105,14000000.0
2007-10-29 21:52:00,5.1603,5.16041,5.15941,5.1596,17000000.0
2007-10-29 21:53:00,5.15959,5.16055,5.15871,5.16,27000000.0
2007-10-29 21:54:00,5.15925,5.1604,5.15894,5.15967,10000000.0
2007-10-29 21:55:00,5.15922,5.16053,5.15911,5.16008,8000000.0
2007-10-29 21:56:00,5.15995,5.16082,5.15984,5.15985,16000000.0
2007-10-29 21:57:00,5.15978,5.16097,5.15915,5.15922,18000000.0
2007-10-29 21:58:00,5.15978,5.16013,5.15959,5.15959,18000000.0
2007-10-29 21:59:00,5.16,5.16105,5.15966,5.16103,17000000.0
2007-10-29 22:00:00,5.16056,5.16111,5.15988,5.16013,9000000.0
2007-10-29 22:01:00,5.16141,5.16158,5.16021,5.16051,22000000.0
2007-10-29 22:02:00,5.16095,5.16172,5.16055,5.16115,11000000.0
2007-10-29 22:03:00,5.16151,5.16175,5.16073,5.16096,16000000.0
2007-10-29 22:04:00,5.16162,5.16171,5.16042,5.16098,12000000.0
2007-10-29 22:05:00,5.1606,5.16182,5.16057,5.16118,7000000.0
2007-10-29 22:06:00,5.16045,5.16183,5.16045,5.16122,15000000.0
2007-10-29 22:07:00,5.1613,5.16222,5.16072,5.16072,19000000.0
2007-10-29 22:08:00,5.16111,5.16111,5.16045,5.16081,11000000.0
2007-10-29 22:09:00,5.16035,5.1613,5.16024,5.1613,10000000.0
2007-10-29 22:10:00,5.16058,5.16151,5.16058,5.16141,10000000.0
2007-10-29 22:11:00,5.16101,5.1623,5.1602,5.16111,18000000.0
2007-10-29 22:12:00,5.16149,5.16219,5.16125,5.16158,11000000.0
2007-10-29 22:13:00,5.16259,5.16259,5.1607,5.1607,14000000.0
2007-10-29 22:14:00,5.16128,5.16194,5.16077,5.16183,24000000.0
2007-10-29 22:15:00,5.16227,5.16228,5.16142,5.16142,13000000.0
2007-10-29 22:16:00,5.16141,5.16141,5.1611,5.1612,13000000.0
2007-10-29 22:17:00,5.16113,5.16137,5.16075,5.16137,8000000.0
2007-10-29 22:18:00,5.16132,5.16183,5.16063,5.16072,13000000.0
2007-10-29 22:19:00,5.1612,5.16121,5.16043,5.16043,14000000.0
2007-10-29 22:20:00,5.16127,5.16135,5.16115,5.16115,21000000.0
2007-10-29 22:21:00,5.16022,5.16118,5.16022,5.16115,13000000.0
2007-10-29 22:22:00,5.16132,5.16169,5.16047,5.16168,12000000.0
2007-10-29 22:23:00,5.16127,5.16166,5.16036,5.16082,18000000.0
2007-10-29 22:24:00,5.16134,5.16134,5.1602,5.16056,14000000.0
2007-10-29 22:25:00,5.16094,5.16199,5.1605,5.16199,13000000.0
2007-10-29 22:26:00,5.16178,5.16178,5.16076,5.16104,13000000.0
2007-10-29 22:27:00,5.16224,5.16224,5.16048,5.16115,16000000.0
2007-10-29 22:28:00,5.16041,5.16179,5.16038,5.16066,13000000.0
2007-10-29 22:29:00,5.16006,5.16176,5.16006,5.16135,21000000.0
2007-10-29 22:30:00,5.1616,5.16201,5.16082,5.16111,17000000.0
2007-10-29 22:31:00,5.16058,5.16169,5.16054,5.16097,10000000.0
2007-10-29 22:32:00,5.1606,5.16081,5.16023,5.16081,13000000.0
2007-10-29 22:33:00,5.16088,5.16186,5.16029,5.16084,13000000.0
2007-10-29 22:34:00,5.16156,5.16157,5.1604,5.16128,13000000.0
2007-10-29 22:35:00,5.16127,5.162,5.16022,5.16167,19000000.0
2007-10-29 22:36:00,5.16043,5.16197,5.16043,5.16116,14000000.0
2007-10-29 22:37:00,5.16116,5.16152,5.16024,5.16054,17000000.0
2007-10-29 22:38:00,5.1609,5.16131,5.16024,5.16057,9000000.0
2007-10-29 22:39:00,5.16133,5.1621,5.16047,5.16109,20000000.0
2007-10-29 22:40:00,5.16108,5.1616,5.16015,5.16015,13000000.0
2007-10-29 22:41:00,5.16083,5.16083,5.1601,5.16059,13000000.0
2007-10-29 22:42:00,5.16068,5.16196,5.16043,5.16186,10000000.0
2007-10-29 22:43:00,5.16028,5.1612,5.15998,5.15998,15000000.0
2007-10-29 22:44:00,5.16161,5.16176,5.16011,5.16011,16000000.0
2007-10-29 22:45:00,5.16102,5.16134,5.1603,5.16093,14000000.0
2007-10-29 22:46:00,5.16012,5.16162,5.16012,5.1607,12000000.0
2007-10-29 22:47:00,5.16102,5.16161,5.1606,5.16098,7000000.0
2007-10-29 22:48:00,5.16018,5.1616,5.16018,5.16096,16000000.0
2007-10-29 22:49:00,5.16155,5.16201,5.16078,5.16078,10000000.0
2007-10-29 22:50:00,5.16187,5.16187,5.16035,5.16059,15000000.0
2007-10-29 22:51:00,5.16097,5.16097,5.15949,5.15997,17000000.0
2007-10-29 22:52:00,5.16054,5.16069,5.15975,5.16049,10000000.0
2007-10-29 22:53:00,5.16037,5.16099,5.15958,5.15958,20000000.0
2007-10-29 22:54:00,5.16014,5.16046,5.15923,5.16016,10000000.0
2007-10-29 22:55:00,5.15919,5.16053,5.15894,5.15982,12000000.0
2007-10-29 22:56:00,5.15999,5.16056,5.15935,5.15967,9000000.0
2007-10-29 22:57:00,5.15998,5.16082,5.1593,5.16019,18000000.0
2007-10-29 22:58:00,5.16034,5.16141,5.15958,5.16081,13000000.0
2007-10-29 22:59:00,5.16063,5.16156,5.16035,5.16035,10000000.0
2007-10-29 23:00:00,5.16064,5.16124,5.1599,5.16095,17000000.0
2007-10-29 23:01:00,5.15973,5.16137,5.15973,5.16081,13000000.0
2007-10-29 23:02:00,5.16087,5.16123,5.16022,5.16049,7000000.0
2007-10-29 23:03:00,5.16042,5.16076,5.15936,5.1605,16000000.0
2007-10-29 23:04:00,5.16097,5.16128,5.16031,5.16078,12000000.0
2007-10-29 23:05:00,5.16075,5.16117,5.16035,5.16084,11000000.0
2007-10-29 23:06:00,5.16042,5.16127,5.16015,5.16127,11000000.0
2007-10-29 23:07:00,5.16135,5.16197,5.16047,5.16197,13000000.0
2007-10-29 23:08:00,5.16102,5.16176,5.16059,5.16096,20000000.0
2007-10-29 23:09:00,5.16157,5.16198,5.16081,5.16081,16000000.0
2007-10-29 23:10:00,5.16044,5.16177,5.16044,5.16116,16000000.0
2007-10-29 23:11:00,5.16069,5.16116,5.15975,5.15975,10000000.0
2007-10-29 23:12:00,5.15949,5.16071,5.15949,5.16044,12000000.0
2007-10-29 23:13:00,5.16021,5.16096,5.15932,5.16021,16000000.0
2007-10-29 23:14:00,5.16043,5.16043,5.15962,5.15965,9000000.0
2007-10-29 23:15:00,5.16051,5.16075,5.15948,5.15967,9000000.0
2007-10-29 23:16:00,5.16096,5.16096,5.16014,5.16039,18000000.0
2007-10-29 23:17:00,5.16075,5.16126,5.1601,5.16083,8000000.0
2007-10-29 23:18:00,5.16037,5.16081,5.16007,5.16038,10000000.0
2007-10-29 23:19:00,5.16031,5.16052,5.15949,5.15949,9000000.0
2007-10-29 23:20:00,5.16058,5.16099,5.16016,5.16036,17000000.0
2007-10-29 23:21:00,5.16066,5.16123,5.16016,5.16072,11000000.0
2007-10-29 23:22:00,5.16022,5.16079,5.15956,5.16074,12000000.0
2007-10-29 23:23:00,5.16056,5.16096,5.16005,5.1607,12000000.0
2007-10-29 23:24:00,5.16084,5.16084,5.16013,5.16013,12000000.0
2007-10-29 23:25:00,5.16069,5.1609,5.16017,5.16089,9000000.0
2007-10-29 23:26:00,5.161,5.16194,5.16057,5.16062,14000000.0
2007-10-29 23:27:00,5.16148,5.16163,5.16051,5.1612,17000000.0
2007-10-29 23:28:00,5.16066,5.16102,5.16021,5.16074,15000000.0
2007-10-29 23:29:00,5.16065,5.16092,5.16013,5.16086,11000000.0
2007-10-29 23:30:00,5.16072,5.16172,5.16044,5.16055,14000000.0
2007-10-29 23:31:00,5.1615,5.1615,5.16074,5.16079,7000000.0
2007-10-29 23:32:00,5.16108,5.16158,5.16022,5.16022,15000000.0
2007-10-29 23:33:00,5.16092,5.16097,5.16016,5.1604,7000000.0
2007-10-29 23:34:00,5.16022,5.16066,5.15985,5.16066,10000000.0
2007-10-29 23:35:00,5.16009,5.16102,5.16009,5.16042,12000000.0
2007-10-29 23:36:00,5.16032,5.16051,5.15943,5.15943,10000000.0
2007-10-29 23:37:00,5.15971,5.1611,5.15971,5.16093,14000000.0
2007-10-29 23:38:00,5.16034,5.16109,5.1599,5.16044,17000000.0
2007-10-29 23:39:00,5.15984,5.16095,5.15984,5.16054,9000000.0
2007-10-29 23:40:00,5.1613,5.16133,5.1602,5.16061,12000000.0
2007-10-29 23:41:00,5.16055,5.1611,5.16013,5.16072,9000000.0
2007-10-29 23:42:00,5.16097,5.16108,5.16001,5.16108,15000000.0
2007-10-29 23:43:00,5.16091,5.16099,5.16039,5.16099,13000000.0
2007-10-29 23:44:00,5.16128,5.16138,5.16108,5.16126,8000000.0
2007-10-29 23:45:00,5.16167,5.16167,5.16048,5.16132,12000000.0
2007-10-29 23:46:00,5.16069,5.16166,5.16053,5.16109,20000000.0
2007-10-29 23:47:00,5.16058,5.162,5.16058,5.16113,19000000.0
2007-10-29 23:48:00,5.16107,5.16159,5.16063,5.16143,14000000.0
2007-10-29 23:49:00,5.16144,5.16167,5.16041,5.16076,12000000.0
2007-10-29 23:50:00,5.1619,5.1619,5.16095,5.16188,10000000.0
2007-10-29 23:51:00,5.1611,5.16148,5.1611,5.16148,14000000.0
2007-10-29 23:52:00,5.16166,5.16188,5.16091,5.16124,13000000.0
2007-10-29 23:53:00,5.16113,5.16146,5.16091,5.16091,16000000.0
2007-10-29 23:54:00,5.16155,5.16155,5.16135,5.16155,13000000.0
2007-10-29 23:55:00,5.16132,5.16148,5.16117,5.16117,16000000.0
2007-10-29 23:56:00,5.161,5.16179,5.16062,5.16133,12000000.0
2007-10-29 23:57:00,5.16115,5.16214,5.16104,5.16153,14000000.0
2007-10-29 23:58:00,5.16154,5.16154,5.16064,5.16064,16000000.0
2007-10-29 23:59:00,5.16189,5.16207,5.16105,5.16191,12000000.0
2007-10-30 00:00:00,5.16253,5.16253,5.161,5.16217,17000000.0
2007-10-30 00:01:00,5.16061,5.16194,5.16061,5.16176,12000000.0
2007-10-30 00:02:00,5.16128,5.16168,5.16086,5.16168,11000000.0
2007-10-30 00:03:00,5.16116,5.16204,5.16101,5.16204,7000000.0
2007-10-30 00:04:00,5.16221,5.16221,5.1611,5.16184,16000000.0
2007-10-30 00:05:00,5.16155,5.1622,5.16082,5.16178,17000000.0
2007-10-30 00:06:00,5.16151,5.16151,5.16073,5.16073,10000000.0
2007-10-30 00:07:00,5.16134,5.16221,5.1611,5.16145,19000000.0
2007-10-30 00:08:00,5.16153,5.16171,5.16123,5.16155,9000000.0
2007-10-30 00:09:00,5.16205,5.16241,5.16126,5.16126,19000000.0
2007-10-30 00:10:00,5.16172,5.16209,5.16108,5.16145,16000000.0
2007-10-30 00:11:00,5.16187,5.16212,5.16081,5.16152,9000000.0
2007-10-30 00:12:00,5.16162,5.16178,5.16117,5.16125,11000000.0
2007-10-30 00:13:00,5.16182,5.16201,5.16147,5.16166,8000000.0
2007-10-30 00:14:00,5.1618,5.16181,5.16089,5.16155,9000000.0
2007-10-30 00:15:00,5.1617,5.16221,5.16096,5.16153,15000000.0
2007-10-30 00:16:00,5.16134,5.16204,5.16084,5.1617,18000000.0
2007-10-30 00:17:00,5.16229,5.16245,5.16128,5.16198,21000000.0
2007-10-30 00:18:00,5.1612,5.16264,5.1612,5.16219,16000000.0
2007-10-30 00:19:00,5.16182,5.16197,5.16173,5.16173,12000000.0
2007-10-30 00:20:00,5.16157,5.16306,5.16157,5.16225,13000000.0
2007-10-30 00:21:00,5.16227,5.16286,5.16153,5.16262,13000000.0
2007-10-30 00:22:00,5.16175,5.16195,5.16175,5.16175,13000000.0
2007-10-30 00:23:00,5.16212,5.16239,5.16211,5.16213,11000000.0
2007-10-30 00:24:00,5.16235,5.16314,5.16219,5.16274,10000000.0
2007-10-30 00:25:00,5.16285,5.16343,5.16189,5.16291,16000000.0
2007-10-30 00:26:00,5.16266,5.16335,5.16227,5.16265,13000000.0
2007-10-30 00:27:00,5.16268,5.16291,5.16168,5.16252,16000000.0
2007-10-30 00:28:00,5.16276,5.16322,5.1619,5.16223,13000000.0
2007-10-30 00:29:00,5.16218,5.16238,5.16201,5.16238,10000000.0
2007-10-30 00:30:00,5.16241,5.16254,5.16183,5.16254,15000000.0
2007-10-30 00:31:00,5.16257,5.16257,5.1615,5.16208,18000000.0
2007-10-30 00:32:00,5.16236,5.16264,5.1622,5.16264,14000000.0
2007-10-30 00:33:00,5.16215,5.16257,5.1616,5.16179,13000000.0
2007-10-30 00:34:00,5.1614,5.16197,5.16105,5.16172,11000000.0
2007-10-30 00:35:00,5.16086,5.16223,5.16086,5.16134,13000000.0
2007-10-30 00:36:00,5.16146,5.16246,5.16137,5.16186,12000000.0
2007-10-30 00:37:00,5.16157,5.16192,5.16108,5.16168,10000000.0
2007-10-30 00:38:00,5.16199,5.16201,5.16156,5.16171,11000000.0
2007-10-30 00:39:00,5.16131,5.16238,5.1611,5.16112,16000000.0
2007-10-30 00:40:00,5.16172,5.16329,5.16137,5.16261,10000000.0
2007-10-30 00:41:00,5.16244,5.1635,5.16205,5.16324,15000000.0
2007-10-30 00:42:00,5.16381,5.16381,5.16242,5.16266,10000000.0
2007-10-30 00:43:00,5.16227,5.16301,5.16196,5.16197,8000000.0
2007-10-30 00:44:00,5.16226,5.1628,5.16226,5.16232,7000000.0
2007-10-30 00:45:00,5.16185,5.16185,5.16165,5.16165,10000000.0
2007-10-30 00:46:00,5.16233,5.16275,5.16233,5.16254,18000000.0
2007-10-30 00:47:00,5.16272,5.16356,5.1622,5.16274,18000000.0
2007-10-30 00:48:00,5.16313,5.16329,5.16297,5.16297,15000000.0
2007-10-30 00:49:00,5.16273,5.16322,5.16227,5.16299,19000000.0
2007-10-30 00:50:00,5.16191,5.16314,5.16191,5.16263,15000000.0
2007-10-30 00:51:00,5.16309,5.16346,5.16275,5.16328,12000000.0
2007-10-30 00:52:00,5.16312,5.16371,5.16203,5.16297,15000000.0
2007-10-30 00:53:00,5.1629,5.1629,5.16177,5.16177,9000000.0
2007-10-30 00:54:00,5.16305,5.16305,5.16285,5.16285,17000000.0
2007-10-30 00:55:00,5.16292,5.16359,5.16225,5.16225,11000000.0
2007-10-30 00:56:00,5.16311,5.16333,5.16254,5.16305,23000000.0
2007-10-30 00:57:00,5.16236,5.16386,5.16236,5.16301,11000000.0
2007-10-30 00:58:00,5.1629,5.16324,5.16262,5.16283,11000000.0
2007-10-30 00:59:00,5.16271,5.16314,5.16227,5.16294,11000000.0
2007-10-30 01:00:00,5.16335,5.16387,5.16166,5.16375,14000000.0
2007-10-30 01:01:00,5.16349,5.16377,5.16305,5.16305,9000000.0
2007-10-30 01:02:00,5.16356,5.16435,5.16345,5.16378,13000000.0
2007-10-30 01:03:00,5.16374,5.16449,5.16275,5.16275,18000000.0
2007-10-30 01:04:00,5.16375,5.16375,5.16337,5.16363,11000000.0
2007-10-30 01:05:00,5.16417,5.16445,5.16283,5.16409,13000000.0
2007-10-30 01:06:00,5.16368,5.16401,5.16302,5.16401,9000000.0
2007-10-30 01:07:00,5.16384,5.1639,5.16312,5.1639,15000000.0
2007-10-30 01:08:00,5.16346,5.1642,5.16296,5.16344,15000000.0
2007-10-30 01:09:00,5.16372,5.16425,5.16349,5.16349,14000000.0
2007-10-30 01:10:00,5.16424,5.16424,5.16338,5.1635,13000000.0
2007-10-30 01:11:00,5.16362,5.16419,5.1634,5.1636,7000000.0
2007-10-30 01:12:00,5.16426,5.16426,5.16329,5.16374,17000000.0
2007-10-30 01:13:00,5.16305,5.16487,5.16305,5.16311,18000000.0
2007-10-30 01:14:00,5.16421,5.16432,5.16346,5.16394,14000000.0
2007-10-30 01:15:00,5.16407,5.16434,5.1634,5.1641,10000000.0
2007-10-30 01:16:00,5.1643,5.1645,5.16357,5.1644,18000000.0
2007-10-30 01:17:00,5.16414,5.16496,5.16367,5.16382,16000000.0
2007-10-30 01:18:00,5.16452,5.16504,5.16381,5.1641,13000000.0
2007-10-30 01:19:00,5.16396,5.16476,5.16352,5.16394,12000000.0
2007-10-30 01:20:00,5.16325,5.16475,5.16325,5.16374,15000000.0
2007-10-30 01:21:00,5.16468,5.16559,5.16411,5.16418,14000000.0
2007-10-30 01:22:00,5.16591,5.16591,5.16488,5.16488,13000000.0
2007-10-30 01:23:00,5.16545,5.1659,5.16491,5.16504,14000000.0
2007-10-30 01:24:00,5.1653,5.16549,5.16443,5.16493,15000000.0
2007-10-30 01:25:00,5.16393,5.16519,5.16393,5.16485,17000000.0
2007-10-30 01:26:00,5.16431,5.16487,5.16431,5.16468,14000000.0
2007-10-30 01:27:00,5.16498,5.16528,5.1643,5.1648,13000000.0
2007-10-30 01:28:00,5.16477,5.16541,5.16441,5.16502,9000000.0
2007-10-30 01:29:00,5.16457,5.16506,5.16398,5.16495,11000000.0
2007-10-30 01:30:00,5.16505,5.16557,5.16406,5.16557,20000000.0
2007-10-30 01:31:00,5.1642,5.16534,5.16404,5.16486,9000000.0
2007-10-30 01:32:00,5.16468,5.16522,5.16408,5.16408,7000000.0
2007-10-30 01:33:00,5.16358,5.16547,5.16358,5.16547,13000000.0
2007-10-30 01:34:00,5.16564,5.16564,5.16363,5.16525,10000000.0
2007-10-30 01:35:00,5.16516,5.16549,5.16467,5.16514,17000000.0
2007-10-30 01:36:00,5.16588,5.166,5.16478,5.1653,16000000.0
2007-10-30 01:37:00,5.16521,5.16568,5.16432,5.16535,13000000.0
2007-10-30 01:38:00,5.16555,5.16571,5.16471,5.16499,15000000.0
2007-10-30 01:39:00,5.16587,5.16624,5.16499,5.16541,13000000.0
2007-10-30 01:40:00,5.16535,5.16581,5.16442,5.16442,14000000.0
2007-10-30 01:41:00,5.16513,5.16561,5.16414,5.16414,12000000.0
2007-10-30 01:42:00,5.16444,5.16545,5.16388,5.16421,14000000.0
2007-10-30 01:43:00,5.16405,5.16519,5.16404,5.16461,18000000.0
2007-10-30 01:44:00,5.16448,5.16463,5.16358,5.16392,12000000.0
2007-10-30 01:45:00,5.16382,5.16521,5.16382,5.16521,19000000.0
2007-10-30 01:46:00,5.16478,5.16508,5.16359,5.16359,15000000.0
2007-10-30 01:47:00,5.1646,5.16605,5.16443,5.16605,10000000.0
2007-10-30 01:48:00,5.1658,5.1658,5.16452,5.16452,14000000.0
2007-10-30 01:49:00,5.16437,5.16507,5.16418,5.16458,16000000.0
2007-10-30 01:50:00,5.16474,5.16518,5.16416,5.16457,18000000.0
2007-10-30 01:51:00,5.16501,5.16506,5.16379,5.164,16000000.0
2007-10-30 01:52:00,5.16408,5.16491,5.16385,5.16485,10000000.0
2007-10-30 01:53:00,5.16501,5.16526,5.16404,5.16452,15000000.0
2007-10-30 01:54:00,5.16436,5.16583,5.16423,5.16533,14000000.0
2007-10-30 01:55:00,5.16539,5.16592,5.1643,5.16522,14000000.0
2007-10-30 01:56:00,5.16531,5.16542,5.16461,5.16461,8000000.0
2007-10-30 01:57:00,5.16523,5.16523,5.16376,5.16378,10000000.0
2007-10-30 01:58:00,5.16471,5.16551,5.16418,5.16418,21000000.0
2007-10-30 01:59:00,5.16529,5.16549,5.16428,5.16448,16000000.0
2007-10-30 02:00:00,5.16343,5.16483,5.16343,5.16452,11000000.0
2007-10-30 02:01:00,5.16503,5.16558,5.16416,5.16558,11000000.0
2007-10-30 02:02:00,5.1642,5.16522,5.16399,5.16482,13000000.0
2007-10-30 02:03:00,5.16495,5.16516,5.16404,5.16516,8000000.0
2007-10-30 02:04:00,5.16497,5.16527,5.16408,5.16498,18000000.0
2007-10-30 02:05:00,5.16397,5.16486,5.16346,5.16404,14000000.0
2007-10-30 02:06:00,5.16399,5.16508,5.16367,5.1645,18000000.0
2007-10-30 02:07:00,5.16423,5.16577,5.16412,5.16505,12000000.0
2007-10-30 02:08:00,5.16523,5.16563,5.16467,5.16468,12000000.0
2007-10-30 02:09:00,5.16514,5.16538,5.16464,5.16494,11000000.0
2007-10-30 02:10:00,5.16603,5.16603,5.16514,5.1657,10000000.0
2007-10-30 02:11:00,5.16506,5.16565,5.16472,5.16535,16000000.0
2007-10-30 02:12:00,5.16479,5.16605,5.16479,5.16561,17000000.0
2007-10-30 02:13:00,5.16525,5.16586,5.16525,5.1654,9000000.0
2007-10-30 02:14:00,5.1655,5.16588,5.16402,5.16446,16000000.0
2007-10-30 02:15:00,5.16535,5.16591,5.16455,5.16455,15000000.0
2007-10-30 02:16:00,5.1647,5.16546,5.1646,5.16496,16000000.0
2007-10-30 02:17:00,5.1647,5.16582,5.1643,5.16445,14000000.0
2007-10-30 02:18:00,5.16522,5.16578,5.16445,5.16498,16000000.0
2007-10-30 02:19:00,5.16513,5.16558,5.16448,5.16554,11000000.0
2007-10-30 02:20:00,5.16462,5.16547,5.16462,5.16527,10000000.0
2007-10-30 02:21:00,5.16434,5.16541,5.16434,5.16509,18000000.0
2007-10-30 02:22:00,5.16486,5.16568,5.16446,5.1648,15000000.0
2007-10-30 02:23:00,5.16524,5.16588,5.16455,5.16525,16000000.0
2007-10-30 02:24:00,5.16441,5.166,5.16441,5.16538,12000000.0
2007-10-30 02:25:00,5.16511,5.16625,5.16511,5.1657,18000000.0
2007-10-30 02:26:00,5.16593,5.16665,5.16552,5.16661,8000000.0
2007-10-30 02:27:00,5.16528,5.16614,5.16528,5.16614,12000000.0
2007-10-30 02:28:00,5.16597,5.16603,5.16449,5.16528,15000000.0
2007-10-30 02:29:00,5.1657,5.16658,5.16548,5.16622,15000000.0
2007-10-30 02:30:00,5.16552,5.16675,5.16523,5.16623,19000000.0
2007-10-30 02:31:00,5.1657,5.16755,5.16551,5.16755,13000000.0
2007-10-30 02:32:00,5.16613,5.16668,5.16449,5.16575,17000000.0
2007-10-30 02:33:00,5.16554,5.1671,5.16554,5.1668,10000000.0
2007-10-30 02:34:00,5.16732,5.16764,5.16639,5.16692,11000000.0
2007-10-30 02:35:00,5.16698,5.16777,5.16649,5.16745,14000000.0
2007-10-30 02:36:00,5.16857,5.16857,5.16739,5.16739,13000000.0
2007-10-30 02:37:00,5.16812,5.16896,5.16786,5.16878,9000000.0
2007-10-30 02:38:00,5.16824,5.16991,5.167,5.16991,12000000.0
2007-10-30 02:39:00,5.16966,5.16992,5.16904,5.16985,11000000.0
2007-10-30 02:40:00,5.16947,5.16985,5.16853,5.16877,19000000.0
2007-10-30 02:41:00,5.16918,5.17009,5.16822,5.1685,12000000.0
2007-10-30 02:42:00,5.16935,5.17003,5.16917,5.1698,11000000.0
2007-10-30 02:43:00,5.16818,5.16937,5.16461,5.16703,12000000.0
2007-10-30 02:44:00,5.1692,5.17027,5.16816,5.17027,9000000.0
2007-10-30 02:45:00,5.16917,5.17002,5.16899,5.16965,13000000.0
2007-10-30 02:46:00,5.17004,5.17033,5.16856,5.1692,11000000.0
2007-10-30 02:47:00,5.17007,5.17025,5.16919,5.16919,10000000.0
2007-10-30 02:48:00,5.17042,5.1713,5.16986,5.17119,11000000.0
2007-10-30 02:49:00,5.17124,5.17159,5.16961,5.17064,10000000.0
2007-10-30 02:50:00,5.17177,5.17226,5.17127,5.17186,17000000.0
2007-10-30 02:51:00,5.17195,5.17217,5.17092,5.17155,15000000.0
2007-10-30 02:52:00,5.17044,5.17044,5.16509,5.17014,13000000.0
2007-10-30 02:53:00,5.17035,5.17319,5.17032,5.17288,12000000.0
2007-10-30 02:54:00,5.17352,5.17448,5.17311,5.17386,13000000.0
2007-10-30 02:55:00,5.17305,5.17412,5.17213,5.17391,13000000.0
2007-10-30 02:56:00,5.17352,5.17417,5.1729,5.17385,13000000.0
2007-10-30 02:57:00,5.17225,5.17276,5.17166,5.17173,10000000.0
2007-10-30 02:58:00,5.17171,5.17319,5.17158,5.17319,15000000.0
2007-10-30 02:59:00,5.17183,5.17336,5.17183,5.17218,12000000.0
2007-10-30 03:00:00,5.17264,5.17319,5.17204,5.1727,17000000.0
2007-10-30 03:01:00,5.17242,5.17278,5.17179,5.17237,9000000.0
2007-10-30 03:02:00,5.17203,5.17316,5.17203,5.1726,15000000.0
2007-10-30 03:03:00,5.17276,5.17276,5.17158,5.17201,14000000.0
2007-10-30 03:04:00,5.17201,5.17344,5.17201,5.17344,11000000.0
2007-10-30 03:05:00,5.17261,5.17272,5.17147,5.17202,12000000.0
2007-10-30 03:06:00,5.17226,5.17324,5.17149,5.17221,12000000.0
2007-10-30 03:07:00,5.17162,5.17243,5.17099,5.17156,18000000.0
2007-10-30 03:08:00,5.1718,5.17258,5.1718,5.1725,9000000.0
2007-10-30 03:09:00,5.17177,5.17211,5.17156,5.17186,9000000.0
2007-10-30 03:10:00,5.17134,5.17172,5.17022,5.17122,11000000.0
2007-10-30 03:11:00,5.17141,5.17285,5.17141,5.17256,16000000.0
2007-10-30 03:12:00,5.17252,5.17346,5.17224,5.1734,8000000.0
2007-10-30 03:13:00,5.17334,5.1744,5.17254,5.17311,12000000.0
2007-10-30 03:14:00,5.17377,5.17386,5.17295,5.17295,16000000.0
2007-10-30 03:15:00,5.17279,5.17279,5.17165,5.17243,10000000.0
2007-10-30 03:16:00,5.1725,5.17307,5.17206,5.17295,16000000.0
2007-10-30 03:17:00,5.17176,5.17248,5.1716,5.17207,16000000.0
2007-10-30 03:18:00,5.17045,5.17077,5.16679,5.17077,9000000.0
2007-10-30 03:19:00,5.17156,5.1725,5.17127,5.17127,10000000.0
2007-10-30 03:20:00,5.17096,5.17199,5.17096,5.17134,20000000.0
2007-10-30 03:21:00,5.17153,5.17153,5.16986,5.17068,18000000.0
2007-10-30 03:22:00,5.172,5.172,5.17059,5.1708,15000000.0
2007-10-30 03:23:00,5.17109,5.17123,5.17059,5.17087,15000000.0
2007-10-30 03:24:00,5.17171,5.17171,5.17032,5.17032,12000000.0
2007-10-30 03:25:00,5.16988,5.17132,5.16948,5.17132,15000000.0
2007-10-30 03:26:00,5.17078,5.17109,5.1699,5.17021,19000000.0
2007-10-30 03:27:00,5.17179,5.17179,5.17002,5.17158,8000000.0
2007-10-30 03:28:00,5.17047,5.1715,5.17047,5.17052,13000000.0
2007-10-30 03:29:00,5.17057,5.17149,5.17053,5.17149,9000000.0
2007-10-30 03:30:00,5.17082,5.17149,5.17015,5.17124,17000000.0
2007-10-30 03:31:00,5.17072,5.17073,5.16885,5.16885,7000000.0
2007-10-30 03:32:00,5.17018,5.1702,5.16801,5.16834,15000000.0
2007-10-30 03:33:00,5.16842,5.16932,5.16714,5.16912,14000000.0
2007-10-30 03:34:00,5.16943,5.16956,5.16766,5.16844,13000000.0
2007-10-30 03:35:00,5.16735,5.16882,5.16718,5.16799,9000000.0
2007-10-30 03:36:00,5.16813,5.16879,5.16652,5.16823,13000000.0
2007-10-30 03:37:00,5.16814,5.16864,5.16737,5.16864,13000000.0
2007-10-30 03:38:00,5.16865,5.16877,5.16741,5.1682,14000000.0
2007-10-30 03:39:00,5.16745,5.16823,5.1674,5.1674,11000000.0
2007-10-30 03:40:00,5.16816,5.16922,5.16795,5.16865,12000000.0
2007-10-30 03:41:00,5.16866,5.16922,5.16801,5.16892,19000000.0
2007-10-30 03:42:00,5.1682,5.16908,5.16805,5.16877,10000000.0
2007-10-30 03:43:00,5.16877,5.16961,5.16845,5.16934,12000000.0
2007-10-30 03:44:00,5.16783,5.16894,5.16749,5.16857,12000000.0
2007-10-30 03:45:00,5.16875,5.16917,5.1679,5.16819,14000000.0
2007-10-30 03:46:00,5.16865,5.16916,5.16771,5.16871,13000000.0
2007-10-30 03:47:00,5.16828,5.17026,5.16828,5.17026,9000000.0
2007-10-30 03:48:00,5.1694,5.16982,5.16901,5.1693,8000000.0
2007-10-30 03:49:00,5.16975,5.17051,5.16936,5.17049,19000000.0
2007-10-30 03:50:00,5.16813,5.16868,5.16428,5.16855,12000000.0
2007-10-30 03:51:00,5.16865,5.17026,5.16865,5.1699,15000000.0
2007-10-30 03:52:00,5.17015,5.17087,5.16973,5.1705,11000000.0
2007-10-30 03:53:00,5.17002,5.17153,5.16847,5.16878,12000000.0
2007-10-30 03:54:00,5.17049,5.17143,5.1701,5.1701,12000000.0
2007-10-30 03:55:00,5.17078,5.17175,5.16971,5.17175,12000000.0
2007-10-30 03:56:00,5.17053,5.17136,5.1696,5.17105,14000000.0
2007-10-30 03:57:00,5.17168,5.17259,5.17091,5.17091,15000000.0
2007-10-30 03:58:00,5.17161,5.1725,5.17134,5.17163,12000000.0
2007-10-30 03:59:00,5.17091,5.17091,5.16508,5.17057,17000000.0
2007-10-30 04:00:00,5.17136,5.17157,5.17068,5.17072,14000000.0
2007-10-30 04:01:00,5.17078,5.17123,5.16975,5.1704,13000000.0
2007-10-30 04:02:00,5.16971,5.1705,5.16826,5.16911,16000000.0
2007-10-30 04:03:00,5.16885,5.17043,5.16885,5.17014,14000000.0
2007-10-30 04:04:00,5.16898,5.16941,5.16846,5.16941,19000000.0
2007-10-30 04:05:00,5.16971,5.16971,5.16802,5.16898,12000000.0
2007-10-30 04:06:00,5.16953,5.17013,5.16923,5.16977,18000000.0
2007-10-30 04:07:00,5.17023,5.17082,5.16951,5.17046,16000000.0
2007-10-30 04:08:00,5.17042,5.17103,5.16902,5.17044,8000000.0
2007-10-30 04:09:00,5.17065,5.17256,5.17065,5.17121,13000000.0
2007-10-30 04:10:00,5.17214,5.17231,5.17114,5.17217,14000000.0
2007-10-30 04:11:00,5.16997,5.17171,5.16495,5.17171,18000000.0
2007-10-30 04:12:00,5.17124,5.17189,5.17124,5.17141,10000000.0
2007-10-30 04:13:00,5.17106,5.17175,5.17078,5.17092,14000000.0
2007-10-30 04:14:00,5.16929,5.17021,5.16457,5.16926,20000000.0
2007-10-30 04:15:00,5.17062,5.17187,5.17,5.17144,14000000.0
2007-10-30 04:16:00,5.17126,5.1716,5.17051,5.17092,15000000.0
2007-10-30 04:17:00,5.17084,5.17153,5.17004,5.17057,22000000.0
2007-10-30 04:18:00,5.17109,5.17109,5.17079,5.17091,17000000.0
2007-10-30 04:19:00,5.1704,5.17102,5.17007,5.17061,12000000.0
2007-10-30 04:20:00,5.17039,5.17073,5.17029,5.17049,17000000.0
2007-10-30 04:21:00,5.17099,5.17099,5.17037,5.17037,13000000.0
2007-10-30 04:22:00,5.1708,5.17155,5.1703,5.17084,14000000.0
2007-10-30 04:23:00,5.17101,5.17101,5.17003,5.17003,9000000.0
2007-10-30 04:24:00,5.16977,5.17052,5.16977,5.16985,9000000.0
2007-10-30 04:25:00,5.16934,5.17068,5.16858,5.17068,13000000.0
2007-10-30 04:26:00,5.16973,5.1709,5.16928,5.1708,12000000.0
2007-10-30 04:27:00,5.1709,5.1709,5.16903,5.17008,16000000.0
2007-10-30 04:28:00,5.16994,5.16994,5.16506,5.16967,11000000.0
2007-10-30 04:29:00,5.16974,5.17046,5.16955,5.16955,20000000.0
2007-10-30 04:30:00,5.16932,5.17024,5.16932,5.16971,16000000.0
2007-10-30 04:31:00,5.16919,5.17009,5.16857,5.16865,12000000.0
2007-10-30 04:32:00,5.16939,5.17067,5.16905,5.16958,11000000.0
2007-10-30 04:33:00,5.1701,5.1704,5.16886,5.16962,14000000.0
2007-10-30 04:34:00,5.16857,5.16997,5.16857,5.16992,11000000.0
2007-10-30 04:35:00,5.16995,5.16995,5.16822,5.16869,14000000.0
2007-10-30 04:36:00,5.16864,5.16904,5.16844,5.16881,11000000.0
2007-10-30 04:37:00,5.16855,5.16923,5.16755,5.1687,15000000.0
2007-10-30 04:38:00,5.16838,5.16873,5.16806,5.16857,7000000.0
2007-10-30 04:39:00,5.16895,5.16948,5.16825,5.16826,19000000.0
2007-10-30 04:40:00,5.16792,5.16839,5.16471,5.16839,14000000.0
2007-10-30 04:41:00,5.16961,5.16961,5.16796,5.16796,12000000.0
2007-10-30 04:42:00,5.16852,5.16894,5.16832,5.16875,11000000.0
2007-10-30 04:43:00,5.1686,5.16885,5.16774,5.16856,15000000.0
2007-10-30 04:44:00,5.1693,5.1693,5.16787,5.16787,13000000.0
2007-10-30 04:45:00,5.16824,5.16903,5.16817,5.16842,19000000.0
2007-10-30 04:46:00,5.16388,5.16799,5.16388,5.16799,14000000.0
2007-10-30 04:47:00,5.16844,5.16899,5.16834,5.16844,7000000.0
2007-10-30 04:48:00,5.16871,5.16929,5.16806,5.16852,14000000.0
2007-10-30 04:49:00,5.16877,5.16969,5.16857,5.16894,12000000.0
2007-10-30 04:50:00,5.16844,5.16957,5.16818,5.16957,9000000.0
2007-10-30 04:51:00,5.16949,5.16949,5.16779,5.16779,16000000.0
2007-10-30 04:52:00,5.16369,5.16811,5.16369,5.16811,14000000.0
2007-10-30 04:53:00,5.16864,5.16979,5.16815,5.16979,12000000.0
2007-10-30 04:54:00,5.16971,5.1699,5.16842,5.16842,9000000.0
2007-10-30 04:55:00,5.16412,5.16778,5.16412,5.16773,19000000.0
2007-10-30 04:56:00,5.16882,5.1691,5.16877,5.16877,17000000.0
2007-10-30 04:57:00,5.16829,5.16829,5.16367,5.16367,15000000.0
2007-10-30 04:58:00,5.16901,5.16918,5.16849,5.16899,7000000.0
2007-10-30 04:59:00,5.1695,5.1695,5.16859,5.16887,10000000.0
2007-10-30 05:00:00,5.16707,5.16785,5.16461,5.16772,19000000.0
2007-10-30 05:01:00,5.16858,5.1689,5.16858,5.1689,8000000.0
2007-10-30 05:02:00,5.16815,5.16893,5.16799,5.16799,8000000.0
2007-10-30 05:03:00,5.16749,5.16807,5.16337,5.16337,13000000.0
2007-10-30 05:04:00,5.16821,5.16897,5.16795,5.16849,16000000.0
2007-10-30 05:05:00,5.16825,5.16929,5.16791,5.16817,17000000.0
2007-10-30 05:06:00,5.16743,5.16775,5.16385,5.16385,15000000.0
2007-10-30 05:07:00,5.16783,5.16836,5.16736,5.16836,9000000.0
2007-10-30 05:08:00,5.16739,5.16825,5.16726,5.16731,14000000.0
2007-10-30 05:09:00,5.16674,5.16762,5.16586,5.16715,15000000.0
2007-10-30 05:10:00,5.16738,5.16808,5.1669,5.16808,13000000.0
2007-10-30 05:11:00,5.1676,5.1676,5.16728,5.16741,13000000.0
2007-10-30 05:12:00,5.16737,5.16768,5.16619,5.16682,15000000.0
2007-10-30 05:13:00,5.16758,5.16819,5.16716,5.16753,14000000.0
2007-10-30 05:14:00,5.16803,5.16845,5.16727,5.16727,13000000.0
2007-10-30 05:15:00,5.16759,5.168,5.16612,5.16752,15000000.0
2007-10-30 05:16:00,5.16761,5.16883,5.16736,5.16736,12000000.0
2007-10-30 05:17:00,5.16757,5.16862,5.16751,5.16825,13000000.0
2007-10-30 05:18:00,5.16915,5.16915,5.16762,5.16898,14000000.0
2007-10-30 05:19:00,5.16868,5.16939,5.16835,5.16889,9000000.0
2007-10-30 05:20:00,5.16818,5.16946,5.16818,5.16902,12000000.0
2007-10-30 05:21:00,5.16946,5.16946,5.16718,5.16833,9000000.0
2007-10-30 05:22:00,5.16903,5.16941,5.16832,5.16835,13000000.0
2007-10-30 05:23:00,5.16867,5.16951,5.16807,5.16951,9000000.0
2007-10-30 05:24:00,5.1688,5.1688,5.16455,5.1679,13000000.0
2007-10-30 05:25:00,5.16952,5.16952,5.16825,5.16825,10000000.0
2007-10-30 05:26:00,5.16851,5.16937,5.16822,5.16822,11000000.0
2007-10-30 05:27:00,5.16875,5.1693,5.16826,5.16879,20000000.0
2007-10-30 05:28:00,5.16858,5.16928,5.16831,5.16908,11000000.0
2007-10-30 05:29:00,5.16874,5.16874,5.1684,5.1684,8000000.0
2007-10-30 05:30:00,5.1677,5.16811,5.16425,5.16774,13000000.0
2007-10-30 05:31:00,5.16915,5.16935,5.16915,5.16915,12000000.0
2007-10-30 05:32:00,5.16839,5.16945,5.16811,5.16865,14000000.0
2007-10-30 05:33:00,5.16777,5.16935,5.16747,5.16935,10000000.0
2007-10-30 05:34:00,5.16875,5.16919,5.16828,5.16906,14000000.0
2007-10-30 05:35:00,5.16794,5.16794,5.16432,5.16432,16000000.0
2007-10-30 05:36:00,5.16892,5.16931,5.16892,5.16931,11000000.0
2007-10-30 05:37:00,5.16914,5.16936,5.1678,5.16864,14000000.0
2007-10-30 05:38:00,5.16863,5.16863,5.16703,5.1677,12000000.0
2007-10-30 05:39:00,5.16816,5.169,5.1674,5.16822,16000000.0
2007-10-30 05:40:00,5.1681,5.16851,5.16715,5.16761,15000000.0
2007-10-30 05:41:00,5.16799,5.16904,5.16776,5.16859,11000000.0
2007-10-30 05:42:00,5.1687,5.16935,5.16833,5.1688,20000000.0
2007-10-30 05:43:00,5.16899,5.16925,5.16833,5.16868,13000000.0
2007-10-30 05:44:00,5.1684,5.16902,5.16727,5.16902,10000000.0
2007-10-30 05:45:00,5.16804,5.16866,5.16795,5.1683,9000000.0
2007-10-30 05:46:00,5.16837,5.16913,5.16812,5.16873,24000000.0
2007-10-30 05:47:00,5.16808,5.16906,5.16804,5.16906,16000000.0
2007-10-30 05:48:00,5.16878,5.16878,5.16791,5.16842,8000000.0
2007-10-30 05:49:00,5.16898,5.16898,5.16789,5.16824,7000000.0
2007-10-30 05:50:00,5.169,5.169,5.16717,5.16769,11000000.0
2007-10-30 05:51:00,5.16777,5.16883,5.16776,5.16861,18000000.0
2007-10-30 05:52:00,5.16833,5.16855,5.16778,5.16778,9000000.0
2007-10-30 05:53:00,5.16805,5.16927,5.16781,5.16795,15000000.0
2007-10-30 05:54:00,5.16873,5.16934,5.16784,5.16784,14000000.0
2007-10-30 05:55:00,5.16874,5.1693,5.16775,5.16843,15000000.0
2007-10-30 05:56:00,5.16855,5.16855,5.16665,5.16782,23000000.0
2007-10-30 05:57:00,5.16753,5.1688,5.16737,5.16749,17000000.0
2007-10-30 05:58:00,5.16832,5.16866,5.16796,5.16825,11000000.0
2007-10-30 05:59:00,5.16799,5.16802,5.16692,5.16692,13000000.0
2007-10-30 06:00:00,5.16722,5.16868,5.16716,5.16825,18000000.0
2007-10-30 06:01:00,5.16806,5.16853,5.16736,5.16736,9000000.0
2007-10-30 06:02:00,5.16792,5.16818,5.16413,5.1668,16000000.0
2007-10-30 06:03:00,5.16817,5.16824,5.16735,5.16805,12000000.0
2007-10-30 06:04:00,5.16916,5.16916,5.16794,5.1682,17000000.0
2007-10-30 06:05:00,5.16839,5.16868,5.1677,5.16868,11000000.0
2007-10-30 06:06:00,5.1666,5.16761,5.16349,5.16349,14000000.0
2007-10-30 06:07:00,5.16871,5.16871,5.16769,5.16813,13000000.0
2007-10-30 06:08:00,5.16378,5.16799,5.16378,5.16799,13000000.0
2007-10-30 06:09:00,5.1682,5.16874,5.16798,5.16798,11000000.0
2007-10-30 06:10:00,5.16756,5.16758,5.16358,5.16358,8000000.0
2007-10-30 06:11:00,5.16868,5.16868,5.16435,5.16739,17000000.0
2007-10-30 06:12:00,5.16832,5.16857,5.16719,5.16719,13000000.0
2007-10-30 06:13:00,5.1677,5.16833,5.16698,5.16765,13000000.0
2007-10-30 06:14:00,5.16768,5.16829,5.16757,5.16812,11000000.0
2007-10-30 06:15:00,5.16765,5.16776,5.16643,5.16724,16000000.0
2007-10-30 06:16:00,5.1675,5.16821,5.16718,5.16731,13000000.0
2007-10-30 06:17:00,5.1672,5.16727,5.16413,5.16413,18000000.0
2007-10-30 06:18:00,5.16663,5.16794,5.16663,5.16755,11000000.0
2007-10-30 06:19:00,5.16779,5.16792,5.16708,5.16708,7000000.0
2007-10-30 06:20:00,5.16727,5.16762,5.16675,5.16682,17000000.0
2007-10-30 06:21:00,5.16728,5.16758,5.16643,5.16668,13000000.0
2007-10-30 06:22:00,5.16718,5.16832,5.16707,5.16707,19000000.0
2007-10-30 06:23:00,5.16665,5.16736,5.16415,5.1663,19000000.0
2007-10-30 06:24:00,5.16824,5.16841,5.1671,5.16841,20000000.0
2007-10-30 06:25:00,5.168,5.16807,5.16762,5.16798,8000000.0
2007-10-30 06:26:00,5.16776,5.16776,5.16633,5.16734,19000000.0
2007-10-30 06:27:00,5.1683,5.16857,5.1678,5.1678,12000000.0
2007-10-30 06:28:00,5.16814,5.16863,5.16728,5.16728,10000000.0
2007-10-30 06:29:00,5.16792,5.16826,5.16752,5.16795,10000000.0
2007-10-30 06:30:00,5.16825,5.1686,5.16766,5.16786,12000000.0
2007-10-30 06:31:00,5.16881,5.16881,5.16675,5.16869,15000000.0
2007-10-30 06:32:00,5.16939,5.16981,5.16874,5.169,11000000.0
2007-10-30 06:33:00,5.16942,5.17054,5.16878,5.16899,13000000.0
2007-10-30 06:34:00,5.17042,5.17043,5.16891,5.16906,7000000.0
2007-10-30 06:35:00,5.16856,5.1702,5.16856,5.16968,11000000.0
2007-10-30 06:36:00,5.1701,5.17077,5.16968,5.1698,7000000.0
2007-10-30 06:37:00,5.17071,5.17152,5.17033,5.17076,9000000.0
2007-10-30 06:38:00,5.17083,5.17114,5.16955,5.16977,11000000.0
2007-10-30 06:39:00,5.17086,5.17115,5.16908,5.17115,14000000.0
2007-10-30 06:40:00,5.17077,5.17126,5.17025,5.17126,12000000.0
2007-10-30 06:41:00,5.17079,5.17137,5.17006,5.17137,17000000.0
2007-10-30 06:42:00,5.16971,5.1709,5.16887,5.17054,13000000.0
2007-10-30 06:43:00,5.17019,5.1716,5.17019,5.17073,11000000.0
2007-10-30 06:44:00,5.17218,5.17218,5.17017,5.17136,15000000.0
2007-10-30 06:45:00,5.17006,5.17065,5.1696,5.17032,10000000.0
2007-10-30 06:46:00,5.17115,5.17125,5.17016,5.1702,14000000.0
2007-10-30 06:47:00,5.17065,5.17077,5.16978,5.16978,10000000.0
2007-10-30 06:48:00,5.16948,5.17063,5.16937,5.16977,13000000.0
2007-10-30 06:49:00,5.17031,5.17074,5.16972,5.16996,15000000.0
2007-10-30 06:50:00,5.16906,5.1695,5.16443,5.16443,16000000.0
2007-10-30 06:51:00,5.17087,5.1713,5.17074,5.1713,14000000.0
2007-10-30 06:52:00,5.16979,5.17102,5.1696,5.17021,10000000.0
2007-10-30 06:53:00,5.16963,5.17138,5.16959,5.17117,12000000.0
2007-10-30 06:54:00,5.17071,5.17167,5.17069,5.17075,14000000.0
2007-10-30 06:55:00,5.17067,5.17207,5.17029,5.17108,18000000.0
2007-10-30 06:56:00,5.17103,5.17183,5.17016,5.17088,19000000.0
2007-10-30 06:57:00,5.17273,5.17285,5.17175,5.17233,8000000.0
2007-10-30 06:58:00,5.17051,5.17136,5.16695,5.17136,10000000.0
2007-10-30 06:59:00,5.1721,5.17326,5.17141,5.17241,17000000.0
2007-10-30 07:00:00,5.17281,5.17371,5.17248,5.17264,11000000.0
2007-10-30 07:01:00,5.17372,5.17416,5.17284,5.17315,11000000.0
2007-10-30 07:02:00,5.17291,5.1734,5.17188,5.17231,13000000.0
2007-10-30 07:03:00,5.17231,5.17231,5.1705,5.17163,12000000.0
2007-10-30 07:04:00,5.17293,5.17334,5.17218,5.17313,18000000.0
2007-10-30 07:05:00,5.17199,5.17271,5.17182,5.17217,12000000.0
2007-10-30 07:06:00,5.17176,5.1727,5.17106,5.17197,15000000.0
2007-10-30 07:07:00,5.1721,5.17223,5.1713,5.17222,11000000.0
2007-10-30 07:08:00,5.17138,5.17233,5.171,5.17233,9000000.0
2007-10-30 07:09:00,5.17094,5.17235,5.17094,5.17181,15000000.0
2007-10-30 07:10:00,5.17205,5.1722,5.17093,5.17107,19000000.0
2007-10-30 07:11:00,5.17167,5.17191,5.17094,5.17094,9000000.0
2007-10-30 07:12:00,5.17132,5.17186,5.17055,5.17055,12000000.0
2007-10-30 07:13:00,5.17081,5.17168,5.17056,5.17112,19000000.0
2007-10-30 07:14:00,5.17088,5.17138,5.17076,5.17102,8000000.0
2007-10-30 07:15:00,5.16413,5.1697,5.16413,5.16906,16000000.0
2007-10-30 07:16:00,5.17077,5.17129,5.16987,5.16991,18000000.0
2007-10-30 07:17:00,5.16874,5.16939,5.16339,5.16339,22000000.0
2007-10-30 07:18:00,5.17008,5.17008,5.1687,5.16972,16000000.0
2007-10-30 07:19:00,5.17018,5.17125,5.1698,5.17061,17000000.0
2007-10-30 07:20:00,5.17049,5.17145,5.17047,5.17122,14000000.0
2007-10-30 07:21:00,5.17062,5.17185,5.17033,5.1715,16000000.0
2007-10-30 07:22:00,5.17108,5.17202,5.17099,5.17123,14000000.0
2007-10-30 07:23:00,5.17066,5.17172,5.16931,5.17036,17000000.0
2007-10-30 07:24:00,5.17095,5.17172,5.17049,5.17172,9000000.0
2007-10-30 07:25:00,5.17105,5.1718,5.17027,5.17027,13000000.0
2007-10-30 07:26:00,5.171,5.17143,5.17041,5.17048,13000000.0
2007-10-30 07:27:00,5.17082,5.17114,5.17043,5.17043,7000000.0
2007-10-30 07:28:00,5.17052,5.17105,5.1695,5.17005,18000000.0
2007-10-30 07:29:00,5.16974,5.16974,5.16834,5.16962,8000000.0
2007-10-30 07:30:00,5.16937,5.17028,5.16931,5.16996,16000000.0
2007-10-30 07:31:00,5.17014,5.17014,5.16902,5.16939,15000000.0
2007-10-30 07:32:00,5.16869,5.16951,5.16839,5.16951,13000000.0
2007-10-30 07:33:00,5.16912,5.16954,5.16836,5.16836,8000000.0
2007-10-30 07:34:00,5.16892,5.1696,5.16831,5.16885,11000000.0
2007-10-30 07:35:00,5.16828,5.16962,5.16828,5.16875,16000000.0
2007-10-30 07:36:00,5.16847,5.16886,5.16847,5.16864,11000000.0
2007-10-30 07:37:00,5.16423,5.16792,5.16423,5.16755,17000000.0
2007-10-30 07:38:00,5.16911,5.16911,5.16771,5.16787,9000000.0
2007-10-30 07:39:00,5.16905,5.16905,5.16779,5.16816,12000000.0
2007-10-30 07:40:00,5.16451,5.16816,5.16451,5.16764,14000000.0
2007-10-30 07:41:00,5.16925,5.16925,5.16805,5.16854,14000000.0
2007-10-30 07:42:00,5.16822,5.16822,5.16377,5.16377,8000000.0
2007-10-30 07:43:00,5.16828,5.16856,5.16792,5.16792,15000000.0
2007-10-30 07:44:00,5.16778,5.16965,5.16778,5.16935,13000000.0
2007-10-30 07:45:00,5.16939,5.17052,5.16893,5.16944,19000000.0
2007-10-30 07:46:00,5.16965,5.17013,5.16896,5.16999,11000000.0
2007-10-30 07:47:00,5.171,5.17147,5.17019,5.17147,16000000.0
2007-10-30 07:48:00,5.16802,5.16965,5.16604,5.16965,9000000.0
2007-10-30 07:49:00,5.17061,5.17121,5.16994,5.16994,11000000.0
2007-10-30 07:50:00,5.17026,5.17116,5.1697,5.17097,11000000.0
2007-10-30 07:51:00,5.16992,5.17099,5.16846,5.17099,13000000.0
2007-10-30 07:52:00,5.17058,5.17107,5.16932,5.17008,14000000.0
2007-10-30 07:53:00,5.16987,5.17018,5.1693,5.16992,10000000.0
2007-10-30 07:54:00,5.16924,5.16924,5.16779,5.16867,17000000.0
2007-10-30 07:55:00,5.16958,5.17043,5.16943,5.16943,10000000.0
2007-10-30 07:56:00,5.16989,5.16989,5.16928,5.16928,11000000.0
2007-10-30 07:57:00,5.17048,5.17057,5.16937,5.16988,11000000.0
2007-10-30 07:58:00,5.16899,5.16956,5.16771,5.16771,24000000.0
2007-10-30 07:59:00,5.16821,5.16888,5.16785,5.16886,11000000.0
2007-10-30 08:00:00,5.16957,5.16957,5.16831,5.16872,14000000.0
2007-10-30 08:01:00,5.16842,5.16958,5.16805,5.16883,15000000.0
2007-10-30 08:02:00,5.16855,5.17052,5.16855,5.16926,16000000.0
2007-10-30 08:03:00,5.16948,5.16994,5.16896,5.16952,10000000.0
2007-10-30 08:04:00,5.16901,5.17007,5.1686,5.1686,13000000.0
2007-10-30 08:05:00,5.16942,5.17024,5.16915,5.16939,18000000.0
2007-10-30 08:06:00,5.16814,5.16932,5.16495,5.16792,14000000.0
2007-10-30 08:07:00,5.16877,5.17019,5.16857,5.16992,11000000.0
2007-10-30 08:08:00,5.16995,5.17014,5.16904,5.16931,19000000.0
2007-10-30 08:09:00,5.16735,5.16921,5.16538,5.16921,9000000.0
2007-10-30 08:10:00,5.1691,5.16999,5.1691,5.16918,8000000.0
2007-10-30 08:11:00,5.17019,5.17019,5.16903,5.16919,16000000.0
2007-10-30 08:12:00,5.16959,5.17061,5.16924,5.17061,16000000.0
2007-10-30 08:13:00,5.16939,5.17033,5.16926,5.17033,15000000.0
2007-10-30 08:14:00,5.16986,5.17083,5.1694,5.16995,15000000.0
2007-10-30 08:15:00,5.16947,5.17104,5.16947,5.17082,14000000.0
2007-10-30 08:16:00,5.17115,5.17157,5.16986,5.16986,14000000.0
2007-10-30 08:17:00,5.17047,5.17142,5.17019,5.1709,15000000.0
2007-10-30 08:18:00,5.17067,5.17174,5.17045,5.17174,11000000.0
2007-10-30 08:19:00,5.1704,5.17139,5.17023,5.17031,16000000.0
2007-10-30 08:20:00,5.17069,5.17136,5.16973,5.17053,17000000.0
2007-10-30 08:21:00,5.17009,5.17145,5.17009,5.17057,15000000.0
2007-10-30 08:22:00,5.17075,5.17209,5.17052,5.17155,8000000.0
2007-10-30 08:23:00,5.17081,5.17292,5.1699,5.17206,15000000.0
2007-10-30 08:24:00,5.17252,5.17286,5.17191,5.17244,8000000.0
2007-10-30 08:25:00,5.17215,5.17383,5.17137,5.17137,17000000.0
2007-10-30 08:26:00,5.17256,5.17358,5.17185,5.17296,14000000.0
2007-10-30 08:27:00,5.17367,5.17402,5.17241,5.17321,9000000.0
2007-10-30 08:28:00,5.17333,5.17453,5.1725,5.17254,11000000.0
2007-10-30 08:29:00,5.17552,5.17601,5.17371,5.17459,15000000.0
2007-10-30 08:30:00,5.1761,5.17697,5.17544,5.17676,10000000.0
2007-10-30 08:31:00,5.17605,5.17626,5.17375,5.17499,17000000.0
2007-10-30 08:32:00,5.17481,5.17506,5.17321,5.17436,20000000.0
2007-10-30 08:33:00,5.17478,5.17577,5.17452,5.17577,7000000.0
2007-10-30 08:34:00,5.1753,5.17561,5.17479,5.17555,8000000.0
2007-10-30 08:35:00,5.17567,5.17567,5.17418,5.17499,19000000.0
2007-10-30 08:36:00,5.17573,5.17619,5.17417,5.17585,14000000.0
2007-10-30 08:37:00,5.17432,5.17613,5.17432,5.17547,12000000.0
2007-10-30 08:38:00,5.17509,5.17672,5.17509,5.1759,13000000.0
2007-10-30 08:39:00,5.17634,5.17634,5.17461,5.17517,14000000.0
2007-10-30 08:40:00,5.17459,5.17597,5.17459,5.17506,12000000.0
2007-10-30 08:41:00,5.17481,5.17535,5.17449,5.17474,11000000.0
2007-10-30 08:42:00,5.1743,5.17603,5.1743,5.17524,18000000.0
2007-10-30 08:43:00,5.17544,5.17655,5.17508,5.17574,8000000.0
2007-10-30 08:44:00,5.17593,5.17646,5.17508,5.17537,12000000.0
2007-10-30 08:45:00,5.17212,5.17677,5.17212,5.17677,20000000.0
2007-10-30 08:46:00,5.17723,5.17811,5.17638,5.17784,10000000.0
2007-10-30 08:47:00,5.17799,5.17799,5.17608,5.17709,13000000.0
2007-10-30 08:48:00,5.17713,5.17807,5.17599,5.17807,16000000.0
2007-10-30 08:49:00,5.17741,5.17741,5.17609,5.17697,9000000.0
2007-10-30 08:50:00,5.17686,5.17686,5.17492,5.17534,17000000.0
2007-10-30 08:51:00,5.17508,5.17565,5.1746,5.1749,8000000.0
2007-10-30 08:52:00,5.17625,5.17635,5.17455,5.17455,20000000.0
2007-10-30 08:53:00,5.17521,5.17581,5.17398,5.17496,16000000.0
2007-10-30 08:54:00,5.17442,5.17534,5.1738,5.17515,15000000.0
2007-10-30 08:55:00,5.17473,5.1753,5.17413,5.1753,12000000.0
2007-10-30 08:56:00,5.17566,5.17567,5.17437,5.17474,14000000.0
2007-10-30 08:57:00,5.17485,5.176,5.17427,5.17522,14000000.0
2007-10-30 08:58:00,5.17509,5.17517,5.1736,5.1736,15000000.0
2007-10-30 08:59:00,5.17399,5.17499,5.17381,5.17458,15000000.0
2007-10-30 09:00:00,5.17461,5.17491,5.17367,5.17413,14000000.0
2007-10-30 09:01:00,5.17391,5.17516,5.17391,5.17498,14000000.0
2007-10-30 09:02:00,5.17559,5.17589,5.17431,5.17496,17000000.0
2007-10-30 09:03:00,5.17454,5.17549,5.17421,5.17542,16000000.0
2007-10-30 09:04:00,5.17489,5.17663,5.17474,5.17528,10000000.0
2007-10-30 09:05:00,5.17558,5.17723,5.17503,5.17648,14000000.0
2007-10-30 09:06:00,5.17693,5.17859,5.17646,5.17756,14000000.0
2007-10-30 09:07:00,5.17813,5.17918,5.17761,5.17918,9000000.0
2007-10-30 09:08:00,5.18017,5.18024,5.17864,5.17979,17000000.0
2007-10-30 09:09:00,5.18017,5.18024,5.17893,5.17893,9000000.0
2007-10-30 09:10:00,5.17911,5.18063,5.17891,5.18017,12000000.0
2007-10-30 09:11:00,5.17965,5.17993,5.17583,5.17643,15000000.0
2007-10-30 09:12:00,5.17688,5.1772,5.1751,5.17613,14000000.0
2007-10-30 09:13:00,5.17543,5.17893,5.17543,5.17679,12000000.0
2007-10-30 09:14:00,5.17639,5.17709,5.17549,5.17709,13000000.0
2007-10-30 09:15:00,5.17718,5.17793,5.1757,5.17661,13000000.0
2007-10-30 09:16:00,5.17692,5.17741,5.17633,5.1773,10000000.0
2007-10-30 09:17:00,5.17577,5.1775,5.17577,5.17656,14000000.0
2007-10-30 09:18:00,5.17639,5.17735,5.17614,5.17614,16000000.0
2007-10-30 09:19:00,5.1754,5.17712,5.17463,5.17582,14000000.0
2007-10-30 09:20:00,5.17561,5.17569,5.17367,5.17378,11000000.0
2007-10-30 09:21:00,5.17383,5.17538,5.17327,5.17402,11000000.0
2007-10-30 09:22:00,5.17334,5.1745,5.17312,5.17334,18000000.0
2007-10-30 09:23:00,5.17424,5.17527,5.17377,5.17412,18000000.0
2007-10-30 09:24:00,5.17416,5.17596,5.17405,5.17596,18000000.0
2007-10-30 09:25:00,5.17411,5.17539,5.174,5.17442,13000000.0
2007-10-30 09:26:00,5.17406,5.1755,5.17302,5.17391,13000000.0
2007-10-30 09:27:00,5.17241,5.17307,5.17191,5.17218,11000000.0
2007-10-30 09:28:00,5.17193,5.17397,5.17193,5.17397,12000000.0
2007-10-30 09:29:00,5.17435,5.17455,5.17235,5.17378,16000000.0
2007-10-30 09:30:00,5.17373,5.17414,5.1728,5.17344,11000000.0
2007-10-30 09:31:00,5.17365,5.17415,5.17041,5.17116,13000000.0
2007-10-30 09:32:00,5.17082,5.17155,5.17001,5.17001,14000000.0
2007-10-30 09:33:00,5.17132,5.17202,5.16937,5.17051,16000000.0
2007-10-30 09:34:00,5.17213,5.17312,5.17124,5.17196,13000000.0
2007-10-30 09:35:00,5.17175,5.17215,5.17074,5.17193,9000000.0
2007-10-30 09:36:00,5.17054,5.17131,5.17028,5.17078,7000000.0
2007-10-30 09:37:00,5.17126,5.17168,5.17016,5.17144,14000000.0
2007-10-30 09:38:00,5.17052,5.17147,5.16917,5.17147,18000000.0
2007-10-30 09:39:00,5.17063,5.17141,5.16957,5.17137,15000000.0
2007-10-30 09:40:00,5.17175,5.17192,5.17079,5.17079,10000000.0
2007-10-30 09:41:00,5.17153,5.17252,5.17128,5.17252,14000000.0
2007-10-30 09:42:00,5.17244,5.17244,5.17095,5.17167,18000000.0
2007-10-30 09:43:00,5.17165,5.17248,5.17114,5.17223,9000000.0
2007-10-30 09:44:00,5.17187,5.17242,5.17096,5.17224,10000000.0
2007-10-30 09:45:00,5.17251,5.17281,5.17038,5.17038,10000000.0
2007-10-30 09:46:00,5.17066,5.17189,5.17044,5.17189,14000000.0
2007-10-30 09:47:00,5.17178,5.17195,5.17109,5.17143,11000000.0
2007-10-30 09:48:00,5.17206,5.17214,5.17064,5.1713,10000000.0
2007-10-30 09:49:00,5.17104,5.17168,5.16801,5.16801,13000000.0
2007-10-30 09:50:00,5.16769,5.17083,5.16769,5.17083,12000000.0
2007-10-30 09:51:00,5.16975,5.17141,5.16961,5.1712,18000000.0
2007-10-30 09:52:00,5.16922,5.17102,5.16922,5.17043,12000000.0
2007-10-30 09:53:00,5.1705,5.17073,5.16899,5.16939,18000000.0
2007-10-30 09:54:00,5.17034,5.17062,5.16866,5.17062,13000000.0
2007-10-30 09:55:00,5.17065,5.17207,5.16931,5.17207,14000000.0
2007-10-30 09:56:00,5.17113,5.17216,5.17027,5.17158,16000000.0
2007-10-30 09:57:00,5.17148,5.17187,5.1705,5.17117,17000000.0
2007-10-30 09:58:00,5.17112,5.17189,5.17046,5.17061,18000000.0
2007-10-30 09:59:00,5.17063,5.17162,5.17063,5.17095,7000000.0
2007-10-30 10:00:00,5.1717,5.17192,5.1701,5.17124,13000000.0
2007-10-30 10:01:00,5.17074,5.1712,5.17003,5.17041,15000000.0
2007-10-30 10:02:00,5.1706,5.17153,5.17039,5.17127,10000000.0
2007-10-30 10:03:00,5.17148,5.17148,5.1702,5.1712,15000000.0
2007-10-30 10:04:00,5.17032,5.17061,5.16872,5.16872,13000000.0
2007-10-30 10:05:00,5.17042,5.17042,5.16676,5.16744,16000000.0
2007-10-30 10:06:00,5.16646,5.16919,5.16611,5.1671,16000000.0
2007-10-30 10:07:00,5.16591,5.16741,5.16591,5.16703,24000000.0
2007-10-30 10:08:00,5.16625,5.16801,5.16593,5.16794,13000000.0
2007-10-30 10:09:00,5.16628,5.16817,5.16628,5.1672,17000000.0
2007-10-30 10:10:00,5.16876,5.16903,5.16709,5.16709,14000000.0
2007-10-30 10:11:00,5.16812,5.16812,5.16601,5.16664,14000000.0
2007-10-30 10:12:00,5.16732,5.16853,5.16686,5.16743,9000000.0
2007-10-30 10:13:00,5.16873,5.16984,5.16786,5.16984,13000000.0
2007-10-30 10:14:00,5.16951,5.17046,5.16869,5.17046,10000000.0
2007-10-30 10:15:00,5.16974,5.17128,5.16966,5.1701,19000000.0
2007-10-30 10:16:00,5.1694,5.17009,5.16869,5.17009,11000000.0
2007-10-30 10:17:00,5.17015,5.17021,5.16826,5.16937,13000000.0
2007-10-30 10:18:00,5.16923,5.17058,5.16862,5.16935,21000000.0
2007-10-30 10:19:00,5.16998,5.17072,5.16872,5.17014,12000000.0
2007-10-30 10:20:00,5.17007,5.17042,5.16917,5.17038,8000000.0
2007-10-30 10:21:00,5.17049,5.17056,5.16894,5.16905,17000000.0
2007-10-30 10:22:00,5.16797,5.16912,5.16765,5.16873,15000000.0
2007-10-30 10:23:00,5.16877,5.16888,5.16787,5.16825,11000000.0
2007-10-30 10:24:00,5.16766,5.16831,5.16678,5.16771,13000000.0
2007-10-30 10:25:00,5.16812,5.16959,5.16722,5.16892,14000000.0
2007-10-30 10:26:00,5.16939,5.1695,5.16798,5.16845,10000000.0
2007-10-30 10:27:00,5.16926,5.16932,5.16832,5.16897,9000000.0
2007-10-30 10:28:00,5.16916,5.1695,5.16841,5.1695,11000000.0
2007-10-30 10:29:00,5.16938,5.16981,5.16816,5.16981,19000000.0
2007-10-30 10:30:00,5.1696,5.16965,5.16826,5.1684,11000000.0
2007-10-30 10:31:00,5.16931,5.16931,5.16797,5.16924,15000000.0
2007-10-30 10:32:00,5.16889,5.16935,5.16815,5.16935,9000000.0
2007-10-30 10:33:00,5.16766,5.16935,5.16764,5.16879,16000000.0
2007-10-30 10:34:00,5.16926,5.17031,5.16874,5.16946,11000000.0
2007-10-30 10:35:00,5.1702,5.17026,5.16915,5.16992,9000000.0
2007-10-30 10:36:00,5.16964,5.17028,5.16878,5.16883,13000000.0
2007-10-30 10:37:00,5.16872,5.17039,5.16858,5.16924,14000000.0
2007-10-30 10:38:00,5.171,5.17108,5.16971,5.16988,7000000.0
2007-10-30 10:39:00,5.1704,5.17066,5.16941,5.17066,12000000.0
2007-10-30 10:40:00,5.17071,5.17071,5.16849,5.16929,17000000.0
2007-10-30 10:41:00,5.16955,5.17018,5.16926,5.16961,15000000.0
2007-10-30 10:42:00,5.16932,5.17025,5.16846,5.17025,13000000.0
2007-10-30 10:43:00,5.17001,5.17028,5.16822,5.1693,15000000.0
2007-10-30 10:44:00,5.16888,5.16888,5.16676,5.16732,11000000.0
2007-10-30 10:45:00,5.16714,5.1684,5.16487,5.16657,17000000.0
2007-10-30 10:46:00,5.16621,5.16621,5.16496,5.16579,9000000.0
2007-10-30 10:47:00,5.16599,5.16599,5.16466,5.16466,9000000.0
2007-10-30 10:48:00,5.1663,5.16788,5.16595,5.16737,11000000.0
2007-10-30 10:49:00,5.16748,5.16824,5.16677,5.16822,11000000.0
2007-10-30 10:50:00,5.16746,5.16814,5.16616,5.16624,16000000.0
2007-10-30 10:51:00,5.16651,5.16771,5.16627,5.1677,21000000.0
2007-10-30 10:52:00,5.16657,5.16661,5.16533,5.16533,8000000.0
2007-10-30 10:53:00,5.16654,5.16673,5.16501,5.16527,12000000.0
2007-10-30 10:54:00,5.16553,5.1674,5.16551,5.16649,16000000.0
2007-10-30 10:55:00,5.1681,5.16903,5.16617,5.16712,13000000.0
2007-10-30 10:56:00,5.16925,5.16995,5.16796,5.16837,16000000.0
2007-10-30 10:57:00,5.16736,5.16858,5.16672,5.16825,10000000.0
2007-10-30 10:58:00,5.16837,5.16868,5.16626,5.16868,12000000.0
2007-10-30 10:59:00,5.16823,5.16834,5.16753,5.16822,11000000.0
2007-10-30 11:00:00,5.16786,5.16872,5.16677,5.16776,13000000.0
2007-10-30 11:01:00,5.16844,5.16944,5.16802,5.1686,9000000.0
2007-10-30 11:02:00,5.16976,5.1702,5.1691,5.1702,8000000.0
2007-10-30 11:03:00,5.17003,5.17108,5.16952,5.17007,10000000.0
2007-10-30 11:04:00,5.17013,5.17038,5.16849,5.16849,12000000.0
2007-10-30 11:05:00,5.1686,5.16967,5.16841,5.16854,11000000.0
2007-10-30 11:06:00,5.16922,5.16937,5.16863,5.16863,8000000.0
2007-10-30 11:07:00,5.17004,5.17055,5.16872,5.16963,14000000.0
2007-10-30 11:08:00,5.1693,5.16977,5.16779,5.16779,18000000.0
2007-10-30 11:09:00,5.16748,5.16913,5.16748,5.16913,15000000.0
2007-10-30 11:10:00,5.16927,5.16932,5.16784,5.16858,12000000.0
2007-10-30 11:11:00,5.16956,5.16956,5.1681,5.16935,11000000.0
2007-10-30 11:12:00,5.16922,5.16962,5.16868,5.16907,8000000.0
2007-10-30 11:13:00,5.16928,5.17019,5.16898,5.17019,15000000.0
2007-10-30 11:14:00,5.16993,5.17124,5.16953,5.16972,13000000.0
2007-10-30 11:15:00,5.17027,5.17146,5.16979,5.17067,20000000.0
2007-10-30 11:16:00,5.17208,5.17213,5.1708,5.17213,15000000.0
2007-10-30 11:17:00,5.17261,5.17281,5.17115,5.17212,18000000.0
2007-10-30 11:18:00,5.17247,5.17288,5.17159,5.1718,20000000.0
2007-10-30 11:19:00,5.17215,5.17432,5.17108,5.17361,13000000.0
2007-10-30 11:20:00,5.17384,5.17462,5.17256,5.17462,20000000.0
2007-10-30 11:21:00,5.17316,5.17479,5.17295,5.17363,18000000.0
2007-10-30 11:22:00,5.17366,5.17453,5.17299,5.17366,18000000.0
2007-10-30 11:23:00,5.17252,5.17401,5.17251,5.17354,13000000.0
2007-10-30 11:24:00,5.17378,5.17399,5.17222,5.17227,9000000.0
2007-10-30 11:25:00,5.17383,5.17383,5.17102,5.17142,8000000.0
2007-10-30 11:26:00,5.17229,5.17264,5.17088,5.17264,8000000.0
2007-10-30 11:27:00,5.17273,5.1731,5.17175,5.17303,7000000.0
2007-10-30 11:28:00,5.17276,5.17276,5.17056,5.17056,14000000.0
2007-10-30 11:29:00,5.17222,5.17287,5.1714,5.17272,16000000.0
2007-10-30 11:30:00,5.17295,5.17295,5.17195,5.17224,7000000.0
2007-10-30 11:31:00,5.17266,5.17321,5.17122,5.17122,15000000.0
2007-10-30 11:32:00,5.17134,5.1728,5.17134,5.1728,10000000.0
2007-10-30 11:33:00,5.1719,5.17244,5.17154,5.17172,8000000.0
2007-10-30 11:34:00,5.17151,5.17282,5.17099,5.17282,11000000.0
2007-10-30 11:35:00,5.17187,5.17245,5.17166,5.17245,15000000.0
2007-10-30 11:36:00,5.17263,5.17263,5.1708,5.17251,14000000.0
2007-10-30 11:37:00,5.17216,5.17266,5.17156,5.17156,11000000.0
2007-10-30 11:38:00,5.17122,5.17339,5.17122,5.17205,12000000.0
2007-10-30 11:39:00,5.17392,5.17392,5.17244,5.17306,13000000.0
2007-10-30 11:40:00,5.17281,5.17381,5.17239,5.1738,8000000.0
2007-10-30 11:41:00,5.1731,5.17409,5.17221,5.17295,13000000.0
2007-10-30 11:42:00,5.17409,5.17428,5.17298,5.17325,18000000.0
2007-10-30 11:43:00,5.17333,5.1736,5.17251,5.17357,13000000.0
2007-10-30 11:44:00,5.17347,5.17368,5.17219,5.17351,14000000.0
2007-10-30 11:45:00,5.17384,5.17503,5.17268,5.17318,12000000.0
2007-10-30 11:46:00,5.17449,5.17449,5.17331,5.17425,14000000.0
2007-10-30 11:47:00,5.17423,5.17431,5.17305,5.17419,15000000.0
2007-10-30 11:48:00,5.17321,5.17487,5.17321,5.17487,9000000.0
2007-10-30 11:49:00,5.17422,5.17434,5.17303,5.17346,14000000.0
2007-10-30 11:50:00,5.17385,5.17472,5.17297,5.17406,17000000.0
2007-10-30 11:51:00,5.17321,5.17496,5.17321,5.17496,15000000.0
2007-10-30 11:52:00,5.17365,5.17456,5.17354,5.17456,15000000.0
2007-10-30 11:53:00,5.17433,5.17476,5.1731,5.17464,14000000.0
2007-10-30 11:54:00,5.17555,5.17555,5.17344,5.17481,9000000.0
2007-10-30 11:55:00,5.17554,5.17554,5.17404,5.17437,11000000.0
2007-10-30 11:56:00,5.17467,5.17508,5.17336,5.17508,13000000.0
2007-10-30 11:57:00,5.17447,5.17459,5.17237,5.17339,13000000.0
2007-10-30 11:58:00,5.17386,5.17386,5.17223,5.17267,12000000.0
2007-10-30 11:59:00,5.17334,5.17379,5.17197,5.17379,12000000.0
2007-10-30 12:00:00,5.17301,5.17349,5.17196,5.17264,12000000.0
2007-10-30 12:01:00,5.17372,5.17372,5.17235,5.17262,22000000.0
2007-10-30 12:02:00,5.17259,5.17406,5.17224,5.17406,10000000.0
2007-10-30 12:03:00,5.17296,5.17376,5.17225,5.17346,18000000.0
2007-10-30 12:04:00,5.17358,5.17413,5.17232,5.17399,12000000.0
2007-10-30 12:05:00,5.17207,5.1733,5.17187,5.17321,15000000.0
2007-10-30 12:06:00,5.17287,5.17368,5.17186,5.17368,14000000.0
2007-10-30 12:07:00,5.17354,5.1736,5.17198,5.17348,15000000.0
2007-10-30 12:08:00,5.17315,5.17333,5.17192,5.17203,19000000.0
2007-10-30 12:09:00,5.17245,5.17329,5.17188,5.17329,12000000.0
2007-10-30 12:10:00,5.17187,5.17322,5.17173,5.17322,23000000.0
2007-10-30 12:11:00,5.17357,5.17357,5.17226,5.1734,21000000.0
2007-10-30 12:12:00,5.17322,5.17333,5.17184,5.17227,9000000.0
2007-10-30 12:13:00,5.17288,5.17364,5.17288,5.17341,13000000.0
2007-10-30 12:14:00,5.17324,5.17324,5.17146,5.17316,15000000.0
2007-10-30 12:15:00,5.17297,5.17336,5.17226,5.17282,14000000.0
2007-10-30 12:16:00,5.17344,5.17363,5.1721,5.17363,16000000.0
2007-10-30 12:17:00,5.17346,5.17346,5.17278,5.17278,13000000.0
2007-10-30 12:18:00,5.17373,5.17373,5.17206,5.17273,9000000.0
2007-10-30 12:19:00,5.17354,5.17354,5.17258,5.17258,10000000.0
2007-10-30 12:20:00,5.1731,5.17371,5.17265,5.17265,7000000.0
2007-10-30 12:21:00,5.17334,5.17348,5.17213,5.17299,13000000.0
2007-10-30 12:22:00,5.17309,5.17398,5.17217,5.17398,10000000.0
2007-10-30 12:23:00,5.17334,5.17337,5.17239,5.17278,10000000.0
2007-10-30 12:24:00,5.17368,5.174,5.17248,5.17343,12000000.0
2007-10-30 12:25:00,5.17353,5.17407,5.17251,5.17339,12000000.0
2007-10-30 12:26:00,5.17308,5.17379,5.17258,5.17379,20000000.0
2007-10-30 12:27:00,5.17336,5.17384,5.17242,5.17284,12000000.0
2007-10-30 12:28:00,5.1732,5.17381,5.17206,5.17206,14000000.0
2007-10-30 12:29:00,5.17328,5.17367,5.17209,5.17339,10000000.0
2007-10-30 12:30:00,5.17309,5.17349,5.17198,5.17331,19000000.0
2007-10-30 12:31:00,5.17165,5.17351,5.17165,5.17351,11000000.0
2007-10-30 12:32:00,5.17144,5.17316,5.17142,5.17256,10000000.0
2007-10-30 12:33:00,5.17211,5.17337,5.1717,5.17337,15000000.0
2007-10-30 12:34:00,5.17331,5.17346,5.17177,5.1718,16000000.0
2007-10-30 12:35:00,5.17323,5.17335,5.17232,5.17332,10000000.0
2007-10-30 12:36:00,5.17166,5.17351,5.17166,5.17351,11000000.0
2007-10-30 12:37:00,5.17227,5.17388,5.17227,5.17333,10000000.0
2007-10-30 12:38:00,5.17314,5.17366,5.17204,5.17289,14000000.0
2007-10-30 12:39:00,5.17275,5.17364,5.17217,5.17308,14000000.0
2007-10-30 12:40:00,5.17306,5.17384,5.17236,5.17366,11000000.0
2007-10-30 12:41:00,5.17343,5.17359,5.17244,5.17359,12000000.0
2007-10-30 12:42:00,5.17306,5.17341,5.17227,5.17341,14000000.0
2007-10-30 12:43:00,5.17296,5.17383,5.1722,5.17298,15000000.0
2007-10-30 12:44:00,5.17342,5.17357,5.1724,5.17357,16000000.0
2007-10-30 12:45:00,5.17373,5.17375,5.17232,5.17324,10000000.0
2007-10-30 12:46:00,5.17289,5.17415,5.17206,5.17256,12000000.0
2007-10-30 12:47:00,5.17364,5.17414,5.17298,5.17395,13000000.0
2007-10-30 12:48:00,5.17221,5.17412,5.17219,5.17274,12000000.0
2007-10-30 12:49:00,5.17299,5.17361,5.17255,5.17351,14000000.0
2007-10-30 12:50:00,5.17184,5.17376,5.17184,5.17376,9000000.0
2007-10-30 12:51:00,5.17378,5.17395,5.17282,5.17302,10000000.0
2007-10-30 12:52:00,5.17274,5.17404,5.17272,5.17312,22000000.0
2007-10-30 12:53:00,5.17294,5.1736,5.17237,5.17303,14000000.0
2007-10-30 12:54:00,5.17329,5.17393,5.17252,5.17285,13000000.0
2007-10-30 12:55:00,5.17264,5.17396,5.1725,5.17253,21000000.0
2007-10-30 12:56:00,5.17226,5.17413,5.17226,5.17413,18000000.0
2007-10-30 12:57:00,5.1739,5.17423,5.1729,5.17359,7000000.0
2007-10-30 12:58:00,5.17231,5.17401,5.17228,5.17316,12000000.0
2007-10-30 12:59:00,5.17302,5.17421,5.17265,5.17265,18000000.0
2007-10-30 13:00:00,5.17212,5.17423,5.17212,5.17341,14000000.0
2007-10-30 13:01:00,5.17163,5.17318,5.17163,5.17235,11000000.0
2007-10-30 13:02:00,5.1734,5.1734,5.17148,5.1722,15000000.0
2007-10-30 13:03:00,5.1719,5.17284,5.17117,5.17197,15000000.0
2007-10-30 13:04:00,5.17095,5.17212,5.17028,5.17153,16000000.0
2007-10-30 13:05:00,5.17118,5.17146,5.16985,5.17119,9000000.0
2007-10-30 13:06:00,5.1714,5.17161,5.16984,5.16984,13000000.0
2007-10-30 13:07:00,5.17043,5.17149,5.1704,5.17054,13000000.0
2007-10-30 13:08:00,5.17089,5.17158,5.17025,5.17104,10000000.0
2007-10-30 13:09:00,5.17156,5.17156,5.16983,5.17014,15000000.0
2007-10-30 13:10:00,5.17163,5.17219,5.17012,5.17219,12000000.0
2007-10-30 13:11:00,5.17289,5.17289,5.17152,5.17208,12000000.0
2007-10-30 13:12:00,5.17217,5.17238,5.171,5.17223,12000000.0
2007-10-30 13:13:00,5.17251,5.17251,5.17137,5.17137,11000000.0
2007-10-30 13:14:00,5.17209,5.17266,5.17137,5.17266,9000000.0
2007-10-30 13:15:00,5.17245,5.17245,5.17138,5.17191,15000000.0
2007-10-30 13:16:00,5.17206,5.17252,5.1707,5.17106,15000000.0
2007-10-30 13:17:00,5.1719,5.17193,5.17055,5.17098,17000000.0
2007-10-30 13:18:00,5.1708,5.17212,5.17012,5.17173,15000000.0
2007-10-30 13:19:00,5.16988,5.17138,5.16982,5.17083,15000000.0
2007-10-30 13:20:00,5.1705,5.17184,5.17013,5.17184,19000000.0
2007-10-30 13:21:00,5.17074,5.17199,5.17074,5.17181,10000000.0
2007-10-30 13:22:00,5.17131,5.17144,5.17039,5.17077,8000000.0
2007-10-30 13:23:00,5.17017,5.17054,5.16889,5.16997,15000000.0
2007-10-30 13:24:00,5.17,5.17,5.16835,5.16871,11000000.0
2007-10-30 13:25:00,5.16851,5.16935,5.16821,5.16888,9000000.0
2007-10-30 13:26:00,5.16968,5.16968,5.16722,5.16722,8000000.0
2007-10-30 13:27:00,5.1678,5.16857,5.16691,5.16786,15000000.0
2007-10-30 13:28:00,5.16838,5.16909,5.1672,5.16848,17000000.0
2007-10-30 13:29:00,5.16859,5.16859,5.16745,5.16855,11000000.0
2007-10-30 13:30:00,5.16902,5.16969,5.16783,5.16842,21000000.0
2007-10-30 13:31:00,5.16911,5.16939,5.16832,5.16889,11000000.0
2007-10-30 13:32:00,5.1692,5.16987,5.16847,5.16944,10000000.0
2007-10-30 13:33:00,5.1689,5.17064,5.1689,5.17064,8000000.0
2007-10-30 13:34:00,5.17087,5.17167,5.16955,5.16987,15000000.0
2007-10-30 13:35:00,5.17118,5.17201,5.17057,5.17201,13000000.0
2007-10-30 13:36:00,5.17185,5.17232,5.17093,5.17232,11000000.0
2007-10-30 13:37:00,5.17078,5.17238,5.17078,5.1719,8000000.0
2007-10-30 13:38:00,5.17141,5.17327,5.17115,5.17327,13000000.0
2007-10-30 13:39:00,5.17296,5.17318,5.17232,5.1724,7000000.0
2007-10-30 13:40:00,5.17273,5.17273,5.17096,5.17102,12000000.0
2007-10-30 13:41:00,5.17303,5.17334,5.17227,5.17292,15000000.0
2007-10-30 13:42:00,5.17279,5.17331,5.17188,5.17277,22000000.0
2007-10-30 13:43:00,5.17357,5.17401,5.17212,5.17345,13000000.0
2007-10-30 13:44:00,5.17241,5.17392,5.17241,5.17316,14000000.0
2007-10-30 13:45:00,5.17374,5.17422,5.17298,5.17416,7000000.0
2007-10-30 13:46:00,5.17363,5.17363,5.17223,5.17335,11000000.0
2007-10-30 13:47:00,5.17261,5.17324,5.17216,5.17302,11000000.0
2007-10-30 13:48:00,5.17377,5.17464,5.1729,5.1729,14000000.0
2007-10-30 13:49:00,5.17395,5.17433,5.17257,5.17422,13000000.0
2007-10-30 13:50:00,5.1739,5.17437,5.1725,5.17315,12000000.0
2007-10-30 13:51:00,5.17444,5.17465,5.17337,5.17414,11000000.0
2007-10-30 13:52:00,5.17447,5.17451,5.17296,5.17413,9000000.0
2007-10-30 13:53:00,5.17387,5.17407,5.17298,5.174,11000000.0
2007-10-30 13:54:00,5.17354,5.17482,5.17349,5.17368,17000000.0
2007-10-30 13:55:00,5.17386,5.17519,5.17329,5.17519,22000000.0
2007-10-30 13:56:00,5.17537,5.17537,5.17317,5.17437,13000000.0
2007-10-30 13:57:00,5.17295,5.17393,5.17206,5.17271,19000000.0
2007-10-30 13:58:00,5.17402,5.17423,5.17264,5.17324,11000000.0
2007-10-30 13:59:00,5.17251,5.17356,5.17251,5.17269,7000000.0
2007-10-30 14:00:00,5.17422,5.17431,5.17316,5.17361,9000000.0
2007-10-30 14:01:00,5.17312,5.17387,5.17289,5.17387,7000000.0
2007-10-30 14:02:00,5.17386,5.17405,5.17267,5.1732,13000000.0
2007-10-30 14:03:00,5.17316,5.17413,5.17242,5.17413,17000000.0
2007-10-30 14:04:00,5.17405,5.17405,5.17239,5.17343,13000000.0
2007-10-30 14:05:00,5.17385,5.17405,5.1728,5.17302,8000000.0
2007-10-30 14:06:00,5.17308,5.17375,5.173,5.17325,10000000.0
2007-10-30 14:07:00,5.17312,5.17559,5.17312,5.17559,10000000.0
2007-10-30 14:08:00,5.17461,5.17582,5.17373,5.17568,14000000.0
2007-10-30 14:09:00,5.17428,5.17545,5.17395,5.17495,16000000.0
2007-10-30 14:10:00,5.17538,5.17568,5.17433,5.17503,12000000.0
2007-10-30 14:11:00,5.17525,5.17588,5.17416,5.17526,14000000.0
2007-10-30 14:12:00,5.175,5.17536,5.17317,5.17317,13000000.0
2007-10-30 14:13:00,5.17433,5.17478,5.17378,5.17378,11000000.0
2007-10-30 14:14:00,5.1743,5.1743,5.17304,5.17378,14000000.0
2007-10-30 14:15:00,5.17408,5.17426,5.17273,5.17282,11000000.0
2007-10-30 14:16:00,5.17432,5.17472,5.17357,5.17472,11000000.0
2007-10-30 14:17:00,5.17371,5.17385,5.17159,5.17359,14000000.0
2007-10-30 14:18:00,5.17262,5.17325,5.17242,5.17242,11000000.0
2007-10-30 14:19:00,5.17331,5.17392,5.17271,5.17392,8000000.0
2007-10-30 14:20:00,5.17229,5.17342,5.17198,5.17302,10000000.0
2007-10-30 14:21:00,5.17259,5.17409,5.17253,5.17409,14000000.0
2007-10-30 14:22:00,5.17396,5.17424,5.17231,5.17424,17000000.0
2007-10-30 14:23:00,5.17384,5.17407,5.17314,5.17328,8000000.0
2007-10-30 14:24:00,5.1727,5.17329,5.17221,5.17291,16000000.0
2007-10-30 14:25:00,5.17313,5.17457,5.17313,5.17442,11000000.0
2007-10-30 14:26:00,5.17473,5.17473,5.17302,5.17375,14000000.0
2007-10-30 14:27:00,5.17326,5.17449,5.17326,5.17449,8000000.0
2007-10-30 14:28:00,5.1724,5.17367,5.17235,5.17367,11000000.0
2007-10-30 14:29:00,5.17327,5.17385,5.17205,5.17213,11000000.0
2007-10-30 14:30:00,5.17308,5.17329,5.17185,5.17203,14000000.0
2007-10-30 14:31:00,5.17236,5.17305,5.17133,5.17297,15000000.0
2007-10-30 14:32:00,5.17088,5.17259,5.17088,5.17259,9000000.0
2007-10-30 14:33:00,5.17221,5.17255,5.17117,5.17255,12000000.0
2007-10-30 14:34:00,5.17174,5.17275,5.17137,5.17185,12000000.0
2007-10-30 14:35:00,5.1723,5.1725,5.1712,5.17213,18000000.0
2007-10-30 14:36:00,5.17211,5.17211,5.16933,5.16985,12000000.0
2007-10-30 14:37:00,5.17096,5.17116,5.16931,5.16931,12000000.0
2007-10-30 14:38:00,5.17062,5.17093,5.16934,5.17031,24000000.0
2007-10-30 14:39:00,5.17093,5.17093,5.1693,5.17073,12000000.0
2007-10-30 14:40:00,5.17082,5.17112,5.16932,5.17058,15000000.0
2007-10-30 14:41:00,5.17064,5.17097,5.16967,5.16967,17000000.0
2007-10-30 14:42:00,5.16982,5.17039,5.16862,5.17011,15000000.0
2007-10-30 14:43:00,5.17059,5.17059,5.16861,5.16911,9000000.0
2007-10-30 14:44:00,5.16843,5.17054,5.16843,5.1704,7000000.0
2007-10-30 14:45:00,5.16838,5.17028,5.16803,5.16873,17000000.0
2007-10-30 14:46:00,5.16862,5.16953,5.16833,5.16833,14000000.0
2007-10-30 14:47:00,5.16891,5.16932,5.1678,5.16859,16000000.0
2007-10-30 14:48:00,5.16901,5.16985,5.16865,5.16865,12000000.0
2007-10-30 14:49:00,5.16982,5.1704,5.16856,5.16856,20000000.0
2007-10-30 14:50:00,5.17038,5.17045,5.16838,5.17042,12000000.0
2007-10-30 14:51:00,5.16993,5.17012,5.16886,5.17006,12000000.0
2007-10-30 14:52:00,5.17052,5.17052,5.16883,5.16971,22000000.0
2007-10-30 14:53:00,5.17045,5.17185,5.16982,5.17146,17000000.0
2007-10-30 14:54:00,5.17045,5.17182,5.17045,5.17145,14000000.0
2007-10-30 14:55:00,5.16979,5.172,5.16979,5.17097,20000000.0
2007-10-30 14:56:00,5.17014,5.17185,5.17014,5.1709,22000000.0
2007-10-30 14:57:00,5.17186,5.17187,5.17039,5.17039,10000000.0
2007-10-30 14:58:00,5.17062,5.17081,5.16935,5.1697,17000000.0
2007-10-30 14:59:00,5.16941,5.17078,5.16872,5.17078,12000000.0
2007-10-30 15:00:00,5.17073,5.17073,5.16919,5.16982,14000000.0
2007-10-30 15:01:00,5.17065,5.17068,5.16891,5.16904,16000000.0
2007-10-30 15:02:00,5.16943,5.16996,5.16918,5.16921,13000000.0
2007-10-30 15:03:00,5.1687,5.16976,5.16838,5.16882,7000000.0
2007-10-30 15:04:00,5.16882,5.16884,5.16742,5.16884,12000000.0
2007-10-30 15:05:00,5.16749,5.16894,5.16749,5.16886,20000000.0
2007-10-30 15:06:00,5.16896,5.16954,5.16785,5.16954,9000000.0
2007-10-30 15:07:00,5.16928,5.16948,5.1686,5.1691,9000000.0
2007-10-30 15:08:00,5.16858,5.16941,5.16808,5.16878,14000000.0
2007-10-30 15:09:00,5.16875,5.16909,5.16805,5.16909,14000000.0
2007-10-30 15:10:00,5.16744,5.1691,5.16744,5.16772,15000000.0
2007-10-30 15:11:00,5.16764,5.16833,5.1674,5.1674,10000000.0
2007-10-30 15:12:00,5.16744,5.16853,5.16744,5.16853,10000000.0
2007-10-30 15:13:00,5.16786,5.1682,5.16652,5.16725,20000000.0
2007-10-30 15:14:00,5.16719,5.16877,5.16678,5.16877,10000000.0
2007-10-30 15:15:00,5.16852,5.16935,5.1672,5.1688,13000000.0
2007-10-30 15:16:00,5.16894,5.16918,5.16781,5.16869,11000000.0
2007-10-30 15:17:00,5.16919,5.17017,5.16812,5.16812,17000000.0
2007-10-30 15:18:00,5.16894,5.16971,5.1683,5.169,11000000.0
2007-10-30 15:19:00,5.16994,5.17056,5.16841,5.16938,18000000.0
2007-10-30 15:20:00,5.16905,5.17052,5.16892,5.16957,14000000.0
2007-10-30 15:21:00,5.17021,5.17031,5.1689,5.17031,15000000.0
2007-10-30 15:22:00,5.1709,5.1709,5.16924,5.17029,8000000.0
2007-10-30 15:23:00,5.16966,5.17018,5.16944,5.17018,15000000.0
2007-10-30 15:24:00,5.16879,5.16963,5.16795,5.16941,12000000.0
2007-10-30 15:25:00,5.16961,5.16961,5.1673,5.16847,12000000.0
2007-10-30 15:26:00,5.16878,5.16881,5.16686,5.16868,15000000.0
2007-10-30 15:27:00,5.16905,5.16905,5.16745,5.16872,12000000.0
2007-10-30 15:28:00,5.16735,5.16878,5.16693,5.16693,12000000.0
2007-10-30 15:29:00,5.16786,5.16823,5.16702,5.16727,10000000.0
2007-10-30 15:30:00,5.16777,5.16875,5.16723,5.16841,12000000.0
2007-10-30 15:31:00,5.16855,5.16895,5.16756,5.1687,19000000.0
2007-10-30 15:32:00,5.16839,5.16885,5.16752,5.16752,7000000.0
2007-10-30 15:33:00,5.16884,5.1691,5.16794,5.1691,7000000.0
2007-10-30 15:34:00,5.16901,5.16901,5.16758,5.16891,12000000.0
2007-10-30 15:35:00,5.16886,5.16944,5.16744,5.16831,17000000.0
2007-10-30 15:36:00,5.16735,5.16951,5.16735,5.16951,11000000.0
2007-10-30 15:37:00,5.16826,5.16978,5.16763,5.16842,14000000.0
2007-10-30 15:38:00,5.16839,5.16958,5.1675,5.16818,20000000.0
2007-10-30 15:39:00,5.16994,5.16994,5.16759,5.16813,8000000.0
2007-10-30 15:40:00,5.16954,5.16954,5.16771,5.16812,11000000.0
2007-10-30 15:41:00,5.16872,5.16924,5.16806,5.16924,10000000.0
2007-10-30 15:42:00,5.16887,5.16971,5.16819,5.16971,13000000.0
2007-10-30 15:43:00,5.16885,5.17022,5.16838,5.17022,14000000.0
2007-10-30 15:44:00,5.16902,5.16948,5.16798,5.16798,8000000.0
2007-10-30 15:45:00,5.16822,5.16897,5.16721,5.16721,10000000.0
2007-10-30 15:46:00,5.16652,5.16827,5.16652,5.16724,12000000.0
2007-10-30 15:47:00,5.16792,5.16793,5.16683,5.16793,18000000.0
2007-10-30 15:48:00,5.16973,5.16973,5.16701,5.1676,9000000.0
2007-10-30 15:49:00,5.1676,5.16842,5.16705,5.16796,14000000.0
2007-10-30 15:50:00,5.16821,5.16895,5.16726,5.16895,18000000.0
2007-10-30 15:51:00,5.16818,5.16867,5.16767,5.16806,8000000.0
2007-10-30 15:52:00,5.16809,5.16871,5.16695,5.16736,11000000.0
2007-10-30 15:53:00,5.16726,5.16864,5.16681,5.16864,15000000.0
2007-10-30 15:54:00,5.16737,5.16814,5.16687,5.16814,9000000.0
2007-10-30 15:55:00,5.16734,5.16858,5.16714,5.16858,9000000.0
2007-10-30 15:56:00,5.16866,5.16866,5.16678,5.16711,11000000.0
2007-10-30 15:57:00,5.16813,5.16861,5.16681,5.16783,15000000.0
2007-10-30 15:58:00,5.16805,5.16805,5.16676,5.16676,13000000.0
2007-10-30 15:59:00,5.16766,5.16825,5.1667,5.16825,15000000.0
2007-10-30 16:00:00,5.16666,5.16666,5.16384,5.16533,11000000.0
2007-10-30 16:01:00,5.16268,5.1652,5.16188,5.16309,14000000.0
2007-10-30 16:02:00,5.16488,5.16616,5.16402,5.16417,11000000.0
2007-10-30 16:03:00,5.16463,5.16516,5.16383,5.16388,8000000.0
2007-10-30 16:04:00,5.16373,5.16435,5.1616,5.1616,8000000.0
2007-10-30 16:05:00,5.16014,5.1623,5.16014,5.16122,8000000.0
2007-10-30 16:06:00,5.16312,5.16347,5.16175,5.16331,16000000.0
2007-10-30 16:07:00,5.16279,5.16279,5.1604,5.16241,18000000.0
2007-10-30 16:08:00,5.16195,5.16285,5.1608,5.16103,14000000.0
2007-10-30 16:09:00,5.16147,5.16244,5.16089,5.16227,12000000.0
2007-10-30 16:10:00,5.16235,5.16294,5.16117,5.16294,10000000.0
2007-10-30 16:11:00,5.16206,5.16346,5.16206,5.16346,13000000.0
2007-10-30 16:12:00,5.16316,5.16391,5.16215,5.1638,16000000.0
2007-10-30 16:13:00,5.16369,5.16438,5.16279,5.16438,7000000.0
2007-10-30 16:14:00,5.16362,5.16478,5.16295,5.16466,16000000.0
2007-10-30 16:15:00,5.16345,5.16475,5.16326,5.16466,15000000.0
2007-10-30 16:16:00,5.16337,5.16424,5.16268,5.16326,17000000.0
2007-10-30 16:17:00,5.1637,5.16512,5.16323,5.16512,10000000.0
2007-10-30 16:18:00,5.16469,5.16471,5.16318,5.16396,10000000.0
2007-10-30 16:19:00,5.16351,5.16475,5.16351,5.16375,12000000.0
2007-10-30 16:20:00,5.16355,5.16438,5.16323,5.16409,11000000.0
2007-10-30 16:21:00,5.16397,5.16459,5.16388,5.16445,8000000.0
2007-10-30 16:22:00,5.16475,5.16485,5.16289,5.16374,16000000.0
2007-10-30 16:23:00,5.16362,5.16362,5.16171,5.16171,11000000.0
2007-10-30 16:24:00,5.16347,5.16475,5.16229,5.16251,14000000.0
2007-10-30 16:25:00,5.16421,5.16421,5.16297,5.16364,13000000.0
2007-10-30 16:26:00,5.16362,5.16398,5.16289,5.1634,16000000.0
2007-10-30 16:27:00,5.16315,5.16354,5.16152,5.16196,20000000.0
2007-10-30 16:28:00,5.16306,5.16323,5.16174,5.16174,12000000.0
2007-10-30 16:29:00,5.16146,5.16325,5.16098,5.16216,13000000.0
2007-10-30 16:30:00,5.16303,5.16315,5.16175,5.16232,17000000.0
2007-10-30 16:31:00,5.16258,5.16295,5.16102,5.16236,13000000.0
2007-10-30 16:32:00,5.16072,5.16261,5.16072,5.16255,10000000.0
2007-10-30 16:33:00,5.16133,5.1628,5.16133,5.16233,15000000.0
2007-10-30 16:34:00,5.16249,5.16249,5.16026,5.16026,9000000.0
2007-10-30 16:35:00,5.16189,5.1625,5.16086,5.1625,18000000.0
2007-10-30 16:36:00,5.16178,5.16212,5.16109,5.16153,8000000.0
2007-10-30 16:37:00,5.16105,5.16105,5.15717,5.15867,22000000.0
2007-10-30 16:38:00,5.15848,5.15881,5.15728,5.15872,14000000.0
2007-10-30 16:39:00,5.15796,5.1589,5.15714,5.15714,14000000.0
2007-10-30 16:40:00,5.1582,5.15972,5.15758,5.15845,17000000.0
2007-10-30 16:41:00,5.15996,5.16025,5.15843,5.15849,9000000.0
2007-10-30 16:42:00,5.15828,5.16,5.15824,5.16,13000000.0
2007-10-30 16:43:00,5.15948,5.16074,5.15892,5.15908,13000000.0
2007-10-30 16:44:00,5.15987,5.16059,5.1594,5.16029,11000000.0
2007-10-30 16:45:00,5.16019,5.16154,5.15968,5.16154,18000000.0
2007-10-30 16:46:00,5.16175,5.16175,5.16027,5.16123,11000000.0
2007-10-30 16:47:00,5.15969,5.1615,5.15969,5.1615,15000000.0
2007-10-30 16:48:00,5.1609,5.16119,5.15951,5.15951,7000000.0
2007-10-30 16:49:00,5.16083,5.161,5.15919,5.16039,16000000.0
2007-10-30 16:50:00,5.16142,5.16143,5.16063,5.1612,9000000.0
2007-10-30 16:51:00,5.16095,5.16249,5.1604,5.1604,22000000.0
2007-10-30 16:52:00,5.16214,5.16263,5.16153,5.1626,11000000.0
2007-10-30 16:53:00,5.16238,5.16312,5.16177,5.16312,12000000.0
2007-10-30 16:54:00,5.16297,5.1632,5.16151,5.1632,17000000.0
2007-10-30 16:55:00,5.16154,5.16296,5.16146,5.16181,15000000.0
2007-10-30 16:56:00,5.16252,5.16278,5.16158,5.16267,11000000.0
2007-10-30 16:57:00,5.16223,5.16242,5.16168,5.16242,8000000.0
2007-10-30 16:58:00,5.16258,5.16307,5.16136,5.16221,12000000.0
2007-10-30 16:59:00,5.1618,5.16264,5.16132,5.16252,15000000.0
2007-10-30 17:00:00,5.16296,5.16309,5.16139,5.16248,10000000.0
2007-10-30 17:01:00,5.16228,5.16335,5.16205,5.16335,10000000.0
2007-10-30 17:02:00,5.16323,5.16323,5.16229,5.1629,8000000.0
2007-10-30 17:03:00,5.16289,5.16291,5.16148,5.16261,11000000.0
2007-10-30 17:04:00,5.16301,5.16312,5.16193,5.16201,10000000.0
2007-10-30 17:05:00,5.1634,5.1634,5.16049,5.16132,18000000.0
2007-10-30 17:06:00,5.16242,5.16259,5.16097,5.16103,9000000.0
2007-10-30 17:07:00,5.1616,5.16186,5.16014,5.16175,20000000.0
2007-10-30 17:08:00,5.16053,5.16115,5.16013,5.16053,11000000.0
2007-10-30 17:09:00,5.16044,5.16121,5.16002,5.16108,14000000.0
2007-10-30 17:10:00,5.16154,5.16154,5.16016,5.16078,10000000.0
2007-10-30 17:11:00,5.16144,5.16144,5.15932,5.15932,12000000.0
2007-10-30 17:12:00,5.15949,5.16157,5.15925,5.16157,7000000.0
2007-10-30 17:13:00,5.16065,5.16131,5.16007,5.16115,13000000.0
2007-10-30 17:14:00,5.16173,5.16173,5.16077,5.16152,13000000.0
2007-10-30 17:15:00,5.16196,5.16253,5.1607,5.16163,12000000.0
2007-10-30 17:16:00,5.16154,5.16181,5.16016,5.16016,13000000.0
2007-10-30 17:17:00,5.16202,5.16202,5.16065,5.16077,12000000.0
2007-10-30 17:18:00,5.16072,5.16182,5.16035,5.16054,15000000.0
2007-10-30 17:19:00,5.1606,5.1619,5.16036,5.1619,10000000.0
2007-10-30 17:20:00,5.16186,5.16206,5.16095,5.16185,13000000.0
2007-10-30 17:21:00,5.1602,5.16123,5.1599,5.16069,17000000.0
2007-10-30 17:22:00,5.16012,5.16111,5.15973,5.16111,15000000.0
2007-10-30 17:23:00,5.16119,5.16119,5.15946,5.15946,10000000.0
2007-10-30 17:24:00,5.16089,5.16089,5.15914,5.16044,17000000.0
2007-10-30 17:25:00,5.1614,5.16144,5.16006,5.1612,11000000.0
2007-10-30 17:26:00,5.16062,5.16087,5.15948,5.15948,12000000.0
2007-10-30 17:27:00,5.16061,5.16116,5.16007,5.16113,9000000.0
2007-10-30 17:28:00,5.16172,5.16172,5.15998,5.16136,16000000.0
2007-10-30 17:29:00,5.16108,5.16132,5.16036,5.16072,9000000.0
2007-10-30 17:30:00,5.16035,5.16124,5.15986,5.16124,11000000.0
2007-10-30 17:31:00,5.16141,5.16141,5.15971,5.15971,13000000.0
2007-10-30 17:32:00,5.1611,5.16126,5.15969,5.16111,13000000.0
2007-10-30 17:33:00,5.16009,5.16064,5.15989,5.16022,11000000.0
2007-10-30 17:34:00,5.16058,5.16078,5.15896,5.15995,12000000.0
2007-10-30 17:35:00,5.1596,5.16006,5.15786,5.16006,13000000.0
2007-10-30 17:36:00,5.15953,5.15953,5.1583,5.15861,14000000.0
2007-10-30 17:37:00,5.15895,5.15978,5.15841,5.15978,10000000.0
2007-10-30 17:38:00,5.15859,5.15992,5.15859,5.15907,7000000.0
2007-10-30 17:39:00,5.15907,5.16075,5.1587,5.16075,16000000.0
2007-10-30 17:40:00,5.16017,5.16073,5.15968,5.16073,17000000.0
2007-10-30 17:41:00,5.16039,5.16051,5.15904,5.16028,16000000.0
2007-10-30 17:42:00,5.16079,5.1609,5.15935,5.16081,16000000.0
2007-10-30 17:43:00,5.16068,5.16105,5.15957,5.16105,17000000.0
2007-10-30 17:44:00,5.16087,5.16087,5.15897,5.16006,8000000.0
2007-10-30 17:45:00,5.15961,5.16009,5.15886,5.16009,11000000.0
2007-10-30 17:46:00,5.15842,5.15945,5.15842,5.15892,9000000.0
2007-10-30 17:47:00,5.15978,5.16006,5.15845,5.15958,19000000.0
2007-10-30 17:48:00,5.15988,5.16014,5.15859,5.15875,16000000.0
2007-10-30 17:49:00,5.16024,5.16077,5.15905,5.16049,15000000.0
2007-10-30 17:50:00,5.16054,5.16054,5.15962,5.15963,11000000.0
2007-10-30 17:51:00,5.16063,5.16105,5.16001,5.16007,9000000.0
2007-10-30 17:52:00,5.1614,5.1618,5.16073,5.1618,11000000.0
2007-10-30 17:53:00,5.16102,5.16146,5.16045,5.16078,9000000.0
2007-10-30 17:54:00,5.16125,5.16261,5.16125,5.16255,10000000.0
2007-10-30 17:55:00,5.16289,5.16319,5.16229,5.16242,10000000.0
2007-10-30 17:56:00,5.16331,5.16331,5.16142,5.16188,16000000.0
2007-10-30 17:57:00,5.16104,5.162,5.16086,5.1617,14000000.0
2007-10-30 17:58:00,5.16097,5.1627,5.16092,5.16133,24000000.0
2007-10-30 17:59:00,5.16253,5.16257,5.16167,5.16216,11000000.0
2007-10-30 18:00:00,5.16276,5.16307,5.16186,5.16195,10000000.0
2007-10-30 18:01:00,5.1631,5.16358,5.16179,5.16281,14000000.0
2007-10-30 18:02:00,5.16302,5.16396,5.1625,5.16315,12000000.0
2007-10-30 18:03:00,5.16371,5.16414,5.16222,5.16222,17000000.0
2007-10-30 18:04:00,5.16337,5.16369,5.16218,5.16218,15000000.0
2007-10-30 18:05:00,5.16232,5.16326,5.16215,5.16227,15000000.0
2007-10-30 18:06:00,5.16171,5.16324,5.16171,5.16291,15000000.0
2007-10-30 18:07:00,5.16347,5.16389,5.16228,5.16374,16000000.0
2007-10-30 18:08:00,5.16306,5.16363,5.16178,5.16265,16000000.0
2007-10-30 18:09:00,5.16251,5.16328,5.16182,5.16295,12000000.0
2007-10-30 18:10:00,5.16176,5.16384,5.16176,5.16268,17000000.0
2007-10-30 18:11:00,5.16406,5.16416,5.16244,5.16357,16000000.0
2007-10-30 18:12:00,5.16184,5.1639,5.16184,5.16325,13000000.0
2007-10-30 18:13:00,5.1621,5.16337,5.16195,5.16313,17000000.0
2007-10-30 18:14:00,5.16332,5.16366,5.16221,5.16321,13000000.0
2007-10-30 18:15:00,5.16213,5.16379,5.16213,5.16255,13000000.0
2007-10-30 18:16:00,5.16267,5.16345,5.16234,5.16278,15000000.0
2007-10-30 18:17:00,5.16269,5.16356,5.16269,5.16288,16000000.0
2007-10-30 18:18:00,5.16292,5.16386,5.16165,5.16236,18000000.0
2007-10-30 18:19:00,5.1631,5.16321,5.1619,5.16288,12000000.0
2007-10-30 18:20:00,5.16305,5.16305,5.16174,5.16199,16000000.0
2007-10-30 18:21:00,5.16144,5.16307,5.16144,5.16259,19000000.0
2007-10-30 18:22:00,5.16287,5.16307,5.16166,5.16252,20000000.0
2007-10-30 18:23:00,5.16156,5.1625,5.1615,5.16232,16000000.0
2007-10-30 18:24:00,5.16305,5.16323,5.16195,5.16195,14000000.0
2007-10-30 18:25:00,5.16258,5.16355,5.16207,5.16355,18000000.0
2007-10-30 18:26:00,5.16155,5.16315,5.16155,5.16261,9000000.0
2007-10-30 18:27:00,5.16229,5.16337,5.16166,5.16282,16000000.0
2007-10-30 18:28:00,5.16334,5.16367,5.16216,5.16367,11000000.0
2007-10-30 18:29:00,5.16406,5.16406,5.16286,5.16399,15000000.0
2007-10-30 18:30:00,5.164,5.16447,5.16275,5.16332,14000000.0
2007-10-30 18:31:00,5.16343,5.164,5.16228,5.16344,19000000.0
2007-10-30 18:32:00,5.16337,5.1638,5.16243,5.1638,13000000.0
2007-10-30 18:33:00,5.16308,5.16373,5.16243,5.16285,13000000.0
2007-10-30 18:34:00,5.16338,5.16419,5.16314,5.16417,9000000.0
2007-10-30 18:35:00,5.16378,5.16418,5.16329,5.16413,14000000.0
2007-10-30 18:36:00,5.16398,5.16446,5.1633,5.16419,12000000.0
2007-10-30 18:37:00,5.16401,5.16401,5.16272,5.16372,13000000.0
2007-10-30 18:38:00,5.16326,5.16459,5.16206,5.16436,17000000.0
2007-10-30 18:39:00,5.16396,5.16437,5.16294,5.16317,18000000.0
2007-10-30 18:40:00,5.16412,5.16479,5.16307,5.16307,14000000.0
2007-10-30 18:41:00,5.16342,5.1642,5.16293,5.1634,18000000.0
2007-10-30 18:42:00,5.16385,5.1644,5.16268,5.16268,14000000.0
2007-10-30 18:43:00,5.16427,5.16428,5.16277,5.16305,14000000.0
2007-10-30 18:44:00,5.16354,5.16409,5.1624,5.16409,12000000.0
2007-10-30 18:45:00,5.16322,5.16357,5.16241,5.16346,17000000.0
2007-10-30 18:46:00,5.16303,5.16358,5.16196,5.16248,15000000.0
2007-10-30 18:47:00,5.16317,5.16317,5.1622,5.16311,16000000.0
2007-10-30 18:48:00,5.16352,5.16374,5.16195,5.16274,11000000.0
2007-10-30 18:49:00,5.16209,5.16291,5.16193,5.16291,8000000.0
2007-10-30 18:50:00,5.16146,5.16314,5.16146,5.1629,16000000.0
2007-10-30 18:51:00,5.1617,5.16349,5.1617,5.16349,19000000.0
2007-10-30 18:52:00,5.16206,5.16338,5.16202,5.16338,10000000.0
2007-10-30 18:53:00,5.16243,5.16327,5.16215,5.16274,10000000.0
2007-10-30 18:54:00,5.16171,5.16354,5.16171,5.16354,11000000.0
2007-10-30 18:55:00,5.16195,5.16295,5.16178,5.16183,8000000.0
2007-10-30 18:56:00,5.1623,5.16298,5.16123,5.1628,16000000.0
2007-10-30 18:57:00,5.16259,5.16259,5.16174,5.16245,8000000.0
2007-10-30 18:58:00,5.16232,5.16259,5.16107,5.16123,13000000.0
2007-10-30 18:59:00,5.16171,5.16216,5.16043,5.16161,17000000.0
2007-10-30 19:00:00,5.16079,5.16158,5.15993,5.16062,13000000.0
2007-10-30 19:01:00,5.16081,5.1615,5.15987,5.16044,12000000.0
2007-10-30 19:02:00,5.16017,5.1614,5.15976,5.1606,16000000.0
2007-10-30 19:03:00,5.16161,5.16184,5.16009,5.16175,17000000.0
2007-10-30 19:04:00,5.16124,5.16124,5.15982,5.16007,12000000.0
2007-10-30 19:05:00,5.16211,5.16352,5.16122,5.16191,17000000.0
2007-10-30 19:06:00,5.16188,5.16269,5.16145,5.16261,7000000.0
2007-10-30 19:07:00,5.16204,5.16222,5.16047,5.16106,20000000.0
2007-10-30 19:08:00,5.16133,5.16194,5.16073,5.16104,21000000.0
2007-10-30 19:09:00,5.16092,5.16201,5.15992,5.16109,16000000.0
2007-10-30 19:10:00,5.16125,5.16188,5.16031,5.16093,14000000.0
2007-10-30 19:11:00,5.16105,5.16145,5.16036,5.1606,12000000.0
2007-10-30 19:12:00,5.16036,5.16138,5.15988,5.16028,18000000.0
2007-10-30 19:13:00,5.16029,5.16105,5.15989,5.16065,14000000.0
2007-10-30 19:14:00,5.16035,5.16119,5.15978,5.1608,18000000.0
2007-10-30 19:15:00,5.15969,5.16157,5.15969,5.1609,9000000.0
2007-10-30 19:16:00,5.15905,5.16028,5.15903,5.1598,12000000.0
2007-10-30 19:17:00,5.15936,5.16052,5.15916,5.16003,14000000.0
2007-10-30 19:18:00,5.15962,5.15972,5.15763,5.15878,16000000.0
2007-10-30 19:19:00,5.16093,5.16106,5.15892,5.15898,7000000.0
2007-10-30 19:20:00,5.16036,5.16046,5.159,5.15937,8000000.0
2007-10-30 19:21:00,5.15991,5.15991,5.15842,5.15991,18000000.0
2007-10-30 19:22:00,5.15917,5.15948,5.15879,5.15926,9000000.0
2007-10-30 19:23:00,5.15875,5.15983,5.15852,5.15973,10000000.0
2007-10-30 19:24:00,5.15932,5.15977,5.15869,5.15939,11000000.0
2007-10-30 19:25:00,5.15997,5.16089,5.15871,5.16023,17000000.0
2007-10-30 19:26:00,5.16052,5.16141,5.15996,5.16141,11000000.0
2007-10-30 19:27:00,5.16071,5.16071,5.15913,5.15913,13000000.0
2007-10-30 19:28:00,5.16121,5.16121,5.15968,5.16048,10000000.0
2007-10-30 19:29:00,5.15967,5.1604,5.15907,5.15915,11000000.0
2007-10-30 19:30:00,5.16084,5.16097,5.15964,5.16097,12000000.0
2007-10-30 19:31:00,5.16008,5.1608,5.15964,5.16041,8000000.0
2007-10-30 19:32:00,5.15894,5.16024,5.15885,5.15925,11000000.0
2007-10-30 19:33:00,5.15986,5.16075,5.1592,5.15945,13000000.0
2007-10-30 19:34:00,5.15932,5.16024,5.1587,5.15938,12000000.0
2007-10-30 19:35:00,5.15952,5.16036,5.15883,5.1592,13000000.0
2007-10-30 19:36:00,5.15886,5.16044,5.15872,5.15984,12000000.0
2007-10-30 19:37:00,5.15882,5.15973,5.15882,5.15943,8000000.0
2007-10-30 19:38:00,5.15911,5.16042,5.15898,5.15898,20000000.0
2007-10-30 19:39:00,5.15915,5.15983,5.15885,5.15924,11000000.0
2007-10-30 19:40:00,5.1597,5.15995,5.15908,5.15991,11000000.0
2007-10-30 19:41:00,5.15985,5.16005,5.15885,5.15924,9000000.0
2007-10-30 19:42:00,5.15905,5.15996,5.15854,5.15989,10000000.0
2007-10-30 19:43:00,5.15925,5.15925,5.15755,5.15914,14000000.0
2007-10-30 19:44:00,5.15762,5.15892,5.1575,5.15828,15000000.0
2007-10-30 19:45:00,5.158,5.15912,5.15787,5.15834,12000000.0
2007-10-30 19:46:00,5.15825,5.15886,5.15768,5.15808,11000000.0
2007-10-30 19:47:00,5.15768,5.15915,5.15745,5.15915,10000000.0
2007-10-30 19:48:00,5.1577,5.15863,5.15743,5.15743,9000000.0
2007-10-30 19:49:00,5.15867,5.1589,5.15754,5.15873,16000000.0
2007-10-30 19:50:00,5.15929,5.15929,5.15814,5.15887,10000000.0
2007-10-30 19:51:00,5.15898,5.15976,5.15888,5.15945,11000000.0
2007-10-30 19:52:00,5.15897,5.15988,5.15846,5.15879,19000000.0
2007-10-30 19:53:00,5.15909,5.15909,5.15826,5.15861,19000000.0
2007-10-30 19:54:00,5.15836,5.15925,5.15759,5.15897,14000000.0
2007-10-30 19:55:00,5.15811,5.15973,5.15811,5.15939,16000000.0
2007-10-30 19:56:00,5.15934,5.16016,5.15841,5.15841,12000000.0
2007-10-30 19:57:00,5.15927,5.15966,5.15853,5.15874,14000000.0
2007-10-30 19:58:00,5.15924,5.16006,5.15853,5.16006,13000000.0
2007-10-30 19:59:00,5.15847,5.15955,5.15799,5.15823,10000000.0
2007-10-30 20:00:00,5.15929,5.1594,5.15812,5.15855,15000000.0
2007-10-30 20:01:00,5.15857,5.15933,5.15848,5.15886,14000000.0
2007-10-30 20:02:00,5.15894,5.15979,5.15856,5.15916,8000000.0
2007-10-30 20:03:00,5.15851,5.16015,5.15849,5.15893,13000000.0
2007-10-30 20:04:00,5.1597,5.16003,5.15861,5.15942,12000000.0
2007-10-30 20:05:00,5.16062,5.16079,5.15926,5.15973,11000000.0
2007-10-30 20:06:00,5.1586,5.15971,5.15858,5.1595,10000000.0
2007-10-30 20:07:00,5.15837,5.1598,5.15837,5.1598,13000000.0
2007-10-30 20:08:00,5.15872,5.1598,5.15828,5.1598,16000000.0
2007-10-30 20:09:00,5.15823,5.16011,5.15821,5.16011,17000000.0
2007-10-30 20:10:00,5.15932,5.16002,5.15886,5.16002,10000000.0
2007-10-30 20:11:00,5.15931,5.16011,5.15872,5.15937,13000000.0
2007-10-30 20:12:00,5.15946,5.1604,5.15874,5.1604,15000000.0
2007-10-30 20:13:00,5.15941,5.16014,5.15867,5.15918,13000000.0
2007-10-30 20:14:00,5.15926,5.15987,5.15797,5.15797,8000000.0
2007-10-30 20:15:00,5.15858,5.15985,5.15834,5.15862,10000000.0
2007-10-30 20:16:00,5.15835,5.15996,5.15833,5.15977,14000000.0
2007-10-30 20:17:00,5.1601,5.1608,5.15901,5.15964,13000000.0
2007-10-30 20:18:00,5.15954,5.16098,5.15915,5.16098,7000000.0
2007-10-30 20:19:00,5.16048,5.16124,5.16032,5.16032,11000000.0
2007-10-30 20:20:00,5.16187,5.16222,5.16104,5.16208,19000000.0
2007-10-30 20:21:00,5.16174,5.16206,5.16053,5.16115,11000000.0
2007-10-30 20:22:00,5.16093,5.16156,5.15999,5.16084,11000000.0
2007-10-30 20:23:00,5.16026,5.16122,5.15958,5.16122,13000000.0
2007-10-30 20:24:00,5.16154,5.16169,5.16059,5.16113,9000000.0
2007-10-30 20:25:00,5.16082,5.16205,5.16044,5.16164,18000000.0
2007-10-30 20:26:00,5.16101,5.16144,5.16045,5.16117,7000000.0
2007-10-30 20:27:00,5.16058,5.16099,5.1603,5.1608,9000000.0
2007-10-30 20:28:00,5.16068,5.16196,5.1604,5.16095,13000000.0
2007-10-30 20:29:00,5.1611,5.16208,5.1608,5.16206,14000000.0
2007-10-30 20:30:00,5.16142,5.16213,5.16053,5.16091,16000000.0
2007-10-30 20:31:00,5.16085,5.16149,5.16032,5.16091,22000000.0
2007-10-30 20:32:00,5.16002,5.16162,5.16002,5.16162,12000000.0
2007-10-30 20:33:00,5.1612,5.16214,5.16054,5.16186,13000000.0
2007-10-30 20:34:00,5.16134,5.16251,5.16096,5.16251,15000000.0
2007-10-30 20:35:00,5.16201,5.16237,5.1609,5.1616,16000000.0
2007-10-30 20:36:00,5.16152,5.16242,5.16086,5.16242,15000000.0
2007-10-30 20:37:00,5.16239,5.1624,5.1609,5.16113,14000000.0
2007-10-30 20:38:00,5.16135,5.16245,5.16078,5.16157,13000000.0
2007-10-30 20:39:00,5.16158,5.16229,5.16066,5.16074,18000000.0
2007-10-30 20:40:00,5.16097,5.1614,5.15972,5.16057,14000000.0
2007-10-30 20:41:00,5.16121,5.16162,5.16014,5.16115,18000000.0
2007-10-30 20:42:00,5.16008,5.16158,5.16006,5.1602,12000000.0
2007-10-30 20:43:00,5.1603,5.16192,5.16003,5.16192,18000000.0
2007-10-30 20:44:00,5.16096,5.16209,5.16018,5.16027,18000000.0
2007-10-30 20:45:00,5.1619,5.16191,5.16089,5.16132,11000000.0
2007-10-30 20:46:00,5.16192,5.16202,5.16052,5.16149,18000000.0
2007-10-30 20:47:00,5.16011,5.16119,5.16005,5.16017,20000000.0
2007-10-30 20:48:00,5.1614,5.16164,5.15971,5.16135,17000000.0
2007-10-30 20:49:00,5.16101,5.16133,5.15942,5.16043,16000000.0
2007-10-30 20:50:00,5.15964,5.16062,5.15922,5.15975,8000000.0
2007-10-30 20:51:00,5.16019,5.16064,5.15941,5.15979,8000000.0
2007-10-30 20:52:00,5.15952,5.16073,5.15895,5.15948,12000000.0
2007-10-30 20:53:00,5.1595,5.16062,5.1592,5.15926,16000000.0
2007-10-30 20:54:00,5.16015,5.16074,5.15945,5.16021,15000000.0
2007-10-30 20:55:00,5.15949,5.16015,5.15774,5.15965,16000000.0
2007-10-30 20:56:00,5.15918,5.15971,5.15827,5.15862,7000000.0
2007-10-30 20:57:00,5.15916,5.15954,5.15808,5.15855,14000000.0
2007-10-30 20:58:00,5.15832,5.15927,5.15795,5.15927,10000000.0
2007-10-30 20:59:00,5.15817,5.15894,5.15749,5.15894,11000000.0
2007-10-30 21:00:00,5.15905,5.15906,5.15716,5.15716,14000000.0
2007-10-30 21:01:00,5.15812,5.15949,5.15791,5.15821,12000000.0
2007-10-30 21:02:00,5.15889,5.15935,5.15801,5.1581,17000000.0
2007-10-30 21:03:00,5.15901,5.15901,5.15762,5.15852,11000000.0
2007-10-30 21:04:00,5.15809,5.15872,5.15759,5.15759,10000000.0
2007-10-30 21:05:00,5.15814,5.15913,5.15797,5.15893,8000000.0
2007-10-30 21:06:00,5.15893,5.15966,5.1586,5.15872,13000000.0
2007-10-30 21:07:00,5.15912,5.15912,5.15793,5.15839,14000000.0
2007-10-30 21:08:00,5.15832,5.1595,5.1581,5.1595,8000000.0
2007-10-30 21:09:00,5.15821,5.15955,5.15821,5.1593,13000000.0
2007-10-30 21:10:00,5.15842,5.15899,5.15725,5.15846,17000000.0
2007-10-30 21:11:00,5.15746,5.15858,5.15695,5.15854,15000000.0
2007-10-30 21:12:00,5.15673,5.15829,5.15655,5.15742,11000000.0
2007-10-30 21:13:00,5.15664,5.15714,5.15556,5.15641,12000000.0
2007-10-30 21:14:00,5.15634,5.15735,5.15585,5.15685,14000000.0
2007-10-30 21:15:00,5.15662,5.15691,5.15557,5.15557,13000000.0
2007-10-30 21:16:00,5.15615,5.15739,5.15568,5.15604,12000000.0
2007-10-30 21:17:00,5.15669,5.15693,5.15569,5.15569,16000000.0
2007-10-30 21:18:00,5.15622,5.15747,5.15551,5.15593,15000000.0
2007-10-30 21:19:00,5.1574,5.1574,5.15592,5.15592,15000000.0
2007-10-30 21:20:00,5.15573,5.15766,5.15573,5.15724,8000000.0
2007-10-30 21:21:00,5.15684,5.15729,5.15581,5.15607,17000000.0
2007-10-30 21:22:00,5.15646,5.15694,5.15549,5.15663,11000000.0
2007-10-30 21:23:00,5.15621,5.15734,5.15589,5.15721,23000000.0
2007-10-30 21:24:00,5.15621,5.15675,5.15582,5.15664,13000000.0
2007-10-30 21:25:00,5.15666,5.15676,5.15549,5.15567,15000000.0
2007-10-30 21:26:00,5.15586,5.15709,5.15543,5.15631,10000000.0
2007-10-30 21:27:00,5.15698,5.15742,5.15617,5.15617,10000000.0
2007-10-30 21:28:00,5.15698,5.15734,5.15619,5.15621,13000000.0
2007-10-30 21:29:00,5.15674,5.15788,5.15568,5.15788,10000000.0
2007-10-30 21:30:00,5.15773,5.15773,5.15603,5.15714,16000000.0
2007-10-30 21:31:00,5.15663,5.15723,5.15591,5.15643,18000000.0
2007-10-30 21:32:00,5.15534,5.15684,5.15534,5.15678,15000000.0
2007-10-30 21:33:00,5.15689,5.15689,5.15521,5.15575,13000000.0
2007-10-30 21:34:00,5.156,5.15647,5.15521,5.15602,9000000.0
2007-10-30 21:35:00,5.15636,5.15653,5.15561,5.15614,8000000.0
2007-10-30 21:36:00,5.15514,5.15653,5.15453,5.15653,18000000.0
2007-10-30 21:37:00,5.15573,5.1573,5.1551,5.15677,22000000.0
2007-10-30 21:38:00,5.15594,5.15703,5.15562,5.15645,9000000.0
2007-10-30 21:39:00,5.15693,5.157,5.15568,5.15672,11000000.0
2007-10-30 21:40:00,5.15652,5.1571,5.1561,5.15632,19000000.0
2007-10-30 21:41:00,5.15699,5.15699,5.15567,5.1566,12000000.0
2007-10-30 21:42:00,5.15522,5.15675,5.15514,5.15612,11000000.0
2007-10-30 21:43:00,5.15571,5.157,5.1553,5.157,14000000.0
2007-10-30 21:44:00,5.15629,5.15691,5.15589,5.15606,13000000.0
2007-10-30 21:45:00,5.15612,5.15709,5.15583,5.15666,12000000.0
2007-10-30 21:46:00,5.15658,5.15736,5.15592,5.15624,14000000.0
2007-10-30 21:47:00,5.15607,5.15722,5.15576,5.15689,17000000.0
2007-10-30 21:48:00,5.15599,5.15705,5.15556,5.15705,16000000.0
2007-10-30 21:49:00,5.15685,5.15728,5.15584,5.15702,14000000.0
2007-10-30 21:50:00,5.15606,5.15772,5.15606,5.15731,13000000.0
2007-10-30 21:51:00,5.15662,5.15745,5.15609,5.15659,14000000.0
2007-10-30 21:52:00,5.15665,5.15735,5.15604,5.15627,17000000.0
2007-10-30 21:53:00,5.15776,5.15776,5.15596,5.15695,27000000.0
2007-10-30 21:54:00,5.15661,5.15702,5.15594,5.15702,10000000.0
2007-10-30 21:55:00,5.15672,5.15715,5.15627,5.15659,8000000.0
2007-10-30 21:56:00,5.15621,5.15687,5.15576,5.15576,16000000.0
2007-10-30 21:57:00,5.15668,5.15783,5.15636,5.15707,18000000.0
2007-10-30 21:58:00,5.15739,5.15761,5.15622,5.15714,18000000.0
2007-10-30 21:59:00,5.1582,5.1582,5.15666,5.15722,17000000.0
2007-10-30 22:00:00,5.15766,5.15814,5.15723,5.15733,9000000.0
2007-10-30 22:01:00,5.15737,5.15833,5.15705,5.15712,22000000.0
2007-10-30 22:02:00,5.1578,5.1587,5.15777,5.15802,11000000.0
2007-10-30 22:03:00,5.15775,5.15928,5.15754,5.15862,16000000.0
2007-10-30 22:04:00,5.15845,5.15947,5.15757,5.15801,12000000.0
2007-10-30 22:05:00,5.15798,5.15829,5.15727,5.15774,7000000.0
2007-10-30 22:06:00,5.15813,5.15915,5.15733,5.15854,15000000.0
2007-10-30 22:07:00,5.15768,5.15842,5.15746,5.1582,19000000.0
2007-10-30 22:08:00,5.15883,5.15922,5.15799,5.15922,11000000.0
2007-10-30 22:09:00,5.15894,5.15909,5.15805,5.15812,10000000.0
2007-10-30 22:10:00,5.15782,5.15912,5.15751,5.15818,10000000.0
2007-10-30 22:11:00,5.15815,5.15901,5.1576,5.15881,18000000.0
2007-10-30 22:12:00,5.15877,5.15916,5.15793,5.15908,11000000.0
2007-10-30 22:13:00,5.15883,5.15935,5.15797,5.15873,14000000.0
2007-10-30 22:14:00,5.15889,5.15946,5.15808,5.15886,24000000.0
2007-10-30 22:15:00,5.15893,5.15926,5.15828,5.15883,13000000.0
2007-10-30 22:16:00,5.15923,5.15923,5.15816,5.15817,13000000.0
2007-10-30 22:17:00,5.15822,5.15883,5.15797,5.15831,8000000.0
2007-10-30 22:18:00,5.15872,5.15892,5.15684,5.15684,13000000.0
2007-10-30 22:19:00,5.15799,5.15882,5.15744,5.15789,14000000.0
2007-10-30 22:20:00,5.15768,5.15832,5.15733,5.15811,21000000.0
2007-10-30 22:21:00,5.15761,5.15833,5.15696,5.15696,13000000.0
2007-10-30 22:22:00,5.15751,5.15809,5.15728,5.15736,12000000.0
2007-10-30 22:23:00,5.15795,5.15882,5.15683,5.15683,18000000.0
2007-10-30 22:24:00,5.15752,5.15813,5.15716,5.15761,14000000.0
2007-10-30 22:25:00,5.15709,5.15813,5.15707,5.1572,13000000.0
2007-10-30 22:26:00,5.15727,5.15789,5.15654,5.15672,13000000.0
2007-10-30 22:27:00,5.15754,5.15792,5.15668,5.15745,16000000.0
2007-10-30 22:28:00,5.15719,5.15865,5.1567,5.15742,13000000.0
2007-10-30 22:29:00,5.15742,5.15754,5.1564,5.1564,21000000.0
2007-10-30 22:30:00,5.15721,5.15752,5.1562,5.15696,17000000.0
2007-10-30 22:31:00,5.15669,5.15754,5.15669,5.15674,10000000.0
2007-10-30 22:32:00,5.15719,5.15806,5.15668,5.15727,13000000.0
2007-10-30 22:33:00,5.15681,5.15792,5.15642,5.15726,13000000.0
2007-10-30 22:34:00,5.15749,5.15795,5.15671,5.15671,13000000.0
2007-10-30 22:35:00,5.15777,5.15807,5.15667,5.15734,19000000.0
2007-10-30 22:36:00,5.1575,5.15827,5.15677,5.15743,14000000.0
2007-10-30 22:37:00,5.15765,5.15801,5.15674,5.15743,17000000.0
2007-10-30 22:38:00,5.15749,5.15818,5.15694,5.15806,9000000.0
2007-10-30 22:39:00,5.15683,5.15727,5.15622,5.15656,20000000.0
2007-10-30 22:40:00,5.1571,5.15747,5.15609,5.15609,13000000.0
2007-10-30 22:41:00,5.15635,5.15731,5.15588,5.15588,13000000.0
2007-10-30 22:42:00,5.15706,5.1576,5.1567,5.15688,10000000.0
2007-10-30 22:43:00,5.15681,5.1583,5.15681,5.1569,15000000.0
2007-10-30 22:44:00,5.15698,5.15788,5.15679,5.15729,16000000.0
2007-10-30 22:45:00,5.15736,5.15802,5.15686,5.15769,14000000.0
2007-10-30 22:46:00,5.15767,5.15824,5.15748,5.15758,12000000.0
2007-10-30 22:47:00,5.15694,5.15836,5.15694,5.15793,7000000.0
2007-10-30 22:48:00,5.15762,5.15872,5.15721,5.15872,16000000.0
2007-10-30 22:49:00,5.15752,5.15769,5.15693,5.15751,10000000.0
2007-10-30 22:50:00,5.15767,5.15839,5.15747,5.15759,15000000.0
2007-10-30 22:51:00,5.15779,5.15803,5.15686,5.15777,17000000.0
2007-10-30 22:52:00,5.15755,5.15824,5.15694,5.15694,10000000.0
2007-10-30 22:53:00,5.158,5.15862,5.15695,5.15792,20000000.0
2007-10-30 22:54:00,5.15787,5.15836,5.15718,5.15832,10000000.0
2007-10-30 22:55:00,5.15708,5.15813,5.15663,5.15663,12000000.0
2007-10-30 22:56:00,5.15764,5.15826,5.15717,5.15717,9000000.0
2007-10-30 22:57:00,5.15797,5.15852,5.15721,5.15755,18000000.0
2007-10-30 22:58:00,5.15799,5.15908,5.15742,5.15815,13000000.0
2007-10-30 22:59:00,5.15797,5.15873,5.15772,5.15775,10000000.0
2007-10-30 23:00:00,5.15865,5.15889,5.15804,5.1584,17000000.0
2007-10-30 23:01:00,5.15825,5.15899,5.15781,5.15856,13000000.0
2007-10-30 23:02:00,5.15911,5.15922,5.15773,5.15805,7000000.0
2007-10-30 23:03:00,5.15792,5.15894,5.15762,5.15831,16000000.0
2007-10-30 23:04:00,5.15833,5.15902,5.15733,5.15902,12000000.0
2007-10-30 23:05:00,5.15788,5.15881,5.15781,5.15803,11000000.0
2007-10-30 23:06:00,5.15858,5.15896,5.15752,5.15844,11000000.0
2007-10-30 23:07:00,5.15818,5.15826,5.15786,5.15826,13000000.0
2007-10-30 23:08:00,5.15758,5.1587,5.15745,5.15755,20000000.0
2007-10-30 23:09:00,5.15812,5.15912,5.1575,5.15853,16000000.0
2007-10-30 23:10:00,5.15796,5.15893,5.15756,5.1583,16000000.0
2007-10-30 23:11:00,5.15749,5.15873,5.15739,5.15804,10000000.0
2007-10-30 23:12:00,5.15891,5.15998,5.15827,5.15928,12000000.0
2007-10-30 23:13:00,5.15933,5.15976,5.15873,5.15905,16000000.0
2007-10-30 23:14:00,5.15857,5.15945,5.15857,5.1591,9000000.0
2007-10-30 23:15:00,5.15943,5.15944,5.15862,5.15905,9000000.0
2007-10-30 23:16:00,5.15953,5.15997,5.15902,5.15903,18000000.0
2007-10-30 23:17:00,5.15968,5.15996,5.15826,5.15826,8000000.0
2007-10-30 23:18:00,5.15968,5.16005,5.15878,5.15899,10000000.0
2007-10-30 23:19:00,5.15938,5.15988,5.15892,5.15922,9000000.0
2007-10-30 23:20:00,5.15965,5.15986,5.15951,5.15964,17000000.0
2007-10-30 23:21:00,5.15895,5.15984,5.15883,5.15939,11000000.0
2007-10-30 23:22:00,5.15989,5.1605,5.15924,5.15966,12000000.0
2007-10-30 23:23:00,5.15986,5.16017,5.15804,5.15804,12000000.0
2007-10-30 23:24:00,5.15822,5.15994,5.15791,5.15941,12000000.0
2007-10-30 23:25:00,5.15925,5.16038,5.15891,5.15952,9000000.0
2007-10-30 23:26:00,5.16015,5.16062,5.159,5.159,14000000.0
2007-10-30 23:27:00,5.15986,5.15992,5.15838,5.15887,17000000.0
2007-10-30 23:28:00,5.15918,5.15926,5.15899,5.1591,15000000.0
2007-10-30 23:29:00,5.15899,5.16044,5.15885,5.16013,11000000.0
2007-10-30 23:30:00,5.15925,5.1597,5.15877,5.15886,14000000.0
2007-10-30 23:31:00,5.15976,5.15991,5.15743,5.15743,7000000.0
2007-10-30 23:32:00,5.15854,5.1589,5.15751,5.15819,15000000.0
2007-10-30 23:33:00,5.15802,5.15809,5.1572,5.15729,7000000.0
2007-10-30 23:34:00,5.15807,5.15875,5.15787,5.15857,10000000.0
2007-10-30 23:35:00,5.1581,5.15886,5.15776,5.15793,12000000.0
2007-10-30 23:36:00,5.15811,5.15811,5.15721,5.15787,10000000.0
2007-10-30 23:37:00,5.15704,5.15763,5.15662,5.15675,14000000.0
2007-10-30 23:38:00,5.1572,5.15792,5.15662,5.15696,17000000.0
2007-10-30 23:39:00,5.15732,5.15759,5.1552,5.15549,9000000.0
2007-10-30 23:40:00,5.15617,5.15661,5.15591,5.15649,12000000.0
2007-10-30 23:41:00,5.15628,5.1569,5.156,5.15613,9000000.0
2007-10-30 23:42:00,5.15657,5.15689,5.15562,5.15562,15000000.0
2007-10-30 23:43:00,5.15613,5.15646,5.15561,5.15622,13000000.0
2007-10-30 23:44:00,5.15619,5.15655,5.15544,5.15585,8000000.0
2007-10-30 23:45:00,5.15587,5.1565,5.1554,5.15611,12000000.0
2007-10-30 23:46:00,5.15586,5.15646,5.15544,5.15588,20000000.0
2007-10-30 23:47:00,5.15504,5.15745,5.15504,5.15535,19000000.0
2007-10-30 23:48:00,5.15534,5.15594,5.1546,5.15594,14000000.0
2007-10-30 23:49:00,5.15652,5.15652,5.15486,5.15593,12000000.0
2007-10-30 23:50:00,5.15571,5.15612,5.15534,5.15612,10000000.0
2007-10-30 23:51:00,5.1563,5.15723,5.15528,5.15528,14000000.0
2007-10-30 23:52:00,5.15602,5.15611,5.15525,5.15611,13000000.0
2007-10-30 23:53:00,5.15644,5.15803,5.15644,5.15803,16000000.0
2007-10-30 23:54:00,5.15698,5.15698,5.15567,5.15695,13000000.0
2007-10-30 23:55:00,5.15646,5.15675,5.15573,5.15646,16000000.0
2007-10-30 23:56:00,5.1581,5.1581,5.15601,5.15608,12000000.0
2007-10-30 23:57:00,5.15608,5.15693,5.15568,5.15595,14000000.0
2007-10-30 23:58:00,5.15527,5.15611,5.15503,5.15599,16000000.0
2007-10-30 23:59:00,5.15556,5.15641,5.15477,5.15513,12000000.0
2007-10-31 00:00:00,5.15496,5.15615,5.15471,5.15571,17000000.0
2007-10-31 00:01:00,5.15537,5.15754,5.15475,5.15643,12000000.0
2007-10-31 00:02:00,5.15623,5.1563,5.15483,5.15491,11000000.0
2007-10-31 00:03:00,5.15642,5.15642,5.15544,5.15558,7000000.0
2007-10-31 00:04:00,5.15549,5.15603,5.15502,5.15546,16000000.0
2007-10-31 00:05:00,5.15606,5.15642,5.15569,5.1561,17000000.0
2007-10-31 00:06:00,5.15605,5.15629,5.15605,5.15621,10000000.0
2007-10-31 00:07:00,5.15615,5.15763,5.15543,5.15546,19000000.0
2007-10-31 00:08:00,5.15588,5.1561,5.15516,5.15559,9000000.0
2007-10-31 00:09:00,5.15535,5.15614,5.15499,5.15551,19000000.0
2007-10-31 00:10:00,5.15538,5.15585,5.15462,5.15574,16000000.0
2007-10-31 00:11:00,5.15577,5.15627,5.15527,5.15624,9000000.0
2007-10-31 00:12:00,5.15516,5.15647,5.15516,5.15594,11000000.0
2007-10-31 00:13:00,5.15625,5.15722,5.15591,5.15658,8000000.0
2007-10-31 00:14:00,5.15545,5.15584,5.15484,5.15484,9000000.0
2007-10-31 00:15:00,5.15622,5.15676,5.15527,5.15591,15000000.0
2007-10-31 00:16:00,5.15829,5.15829,5.15684,5.1574,18000000.0
2007-10-31 00:17:00,5.15614,5.15636,5.15498,5.15562,21000000.0
2007-10-31 00:18:00,5.15581,5.1564,5.1554,5.1554,16000000.0
2007-10-31 00:19:00,5.15601,5.15757,5.15542,5.15603,12000000.0
2007-10-31 00:20:00,5.15665,5.15671,5.15538,5.15569,13000000.0
2007-10-31 00:21:00,5.15603,5.15643,5.15603,5.15634,13000000.0
2007-10-31 00:22:00,5.15591,5.15658,5.15556,5.15585,13000000.0
2007-10-31 00:23:00,5.15593,5.15624,5.15568,5.15568,11000000.0
2007-10-31 00:24:00,5.1557,5.15654,5.15547,5.156,10000000.0
2007-10-31 00:25:00,5.15543,5.15637,5.15501,5.156,16000000.0
2007-10-31 00:26:00,5.15635,5.15635,5.15502,5.1555,13000000.0
2007-10-31 00:27:00,5.15594,5.15748,5.15557,5.15625,16000000.0
2007-10-31 00:28:00,5.15564,5.15615,5.15515,5.15515,13000000.0
2007-10-31 00:29:00,5.15563,5.15591,5.15515,5.15552,10000000.0
2007-10-31 00:30:00,5.15566,5.15747,5.15523,5.1553,15000000.0
2007-10-31 00:31:00,5.15591,5.15611,5.15575,5.15584,18000000.0
2007-10-31 00:32:00,5.15599,5.15714,5.15582,5.15714,14000000.0
2007-10-31 00:33:00,5.15628,5.15654,5.15602,5.15602,13000000.0
2007-10-31 00:34:00,5.15609,5.15629,5.15593,5.15618,11000000.0
2007-10-31 00:35:00,5.15829,5.15829,5.15604,5.15724,13000000.0
2007-10-31 00:36:00,5.15517,5.1557,5.15477,5.15477,12000000.0
2007-10-31 00:37:00,5.15586,5.15623,5.15496,5.15569,10000000.0
2007-10-31 00:38:00,5.15588,5.15632,5.15532,5.15588,11000000.0
2007-10-31 00:39:00,5.15592,5.15595,5.155,5.155,16000000.0
2007-10-31 00:40:00,5.1562,5.1563,5.15538,5.15589,10000000.0
2007-10-31 00:41:00,5.15637,5.15794,5.156,5.15703,15000000.0
2007-10-31 00:42:00,5.1556,5.15617,5.1552,5.15604,10000000.0
2007-10-31 00:43:00,5.15599,5.15605,5.15502,5.15535,8000000.0
2007-10-31 00:44:00,5.15549,5.15623,5.15526,5.15539,7000000.0
2007-10-31 00:45:00,5.15518,5.15592,5.15491,5.15517,10000000.0
2007-10-31 00:46:00,5.15507,5.15629,5.15507,5.15584,18000000.0
2007-10-31 00:47:00,5.15525,5.15587,5.15467,5.15533,18000000.0
2007-10-31 00:48:00,5.15523,5.15706,5.15481,5.15533,15000000.0
2007-10-31 00:49:00,5.15469,5.15552,5.15469,5.15542,19000000.0
2007-10-31 00:50:00,5.15575,5.15641,5.1553,5.15564,15000000.0
2007-10-31 00:51:00,5.15569,5.15689,5.15539,5.15578,12000000.0
2007-10-31 00:52:00,5.15538,5.15617,5.15469,5.15545,15000000.0
2007-10-31 00:53:00,5.15576,5.15603,5.15487,5.15544,9000000.0
2007-10-31 00:54:00,5.15591,5.15689,5.15526,5.15598,17000000.0
2007-10-31 00:55:00,5.15504,5.15637,5.15484,5.15637,11000000.0
2007-10-31 00:56:00,5.15646,5.15728,5.15507,5.15728,23000000.0
2007-10-31 00:57:00,5.15557,5.15666,5.15557,5.1566,11000000.0
2007-10-31 00:58:00,5.15557,5.15713,5.15552,5.15688,11000000.0
2007-10-31 00:59:00,5.15561,5.15653,5.15543,5.15585,11000000.0
2007-10-31 01:00:00,5.15658,5.15658,5.15553,5.15613,14000000.0
2007-10-31 01:01:00,5.15646,5.15775,5.15646,5.15741,9000000.0
2007-10-31 01:02:00,5.15672,5.15681,5.1558,5.15585,13000000.0
2007-10-31 01:03:00,5.15628,5.15697,5.15593,5.15689,18000000.0
2007-10-31 01:04:00,5.15694,5.15756,5.1564,5.15663,11000000.0
2007-10-31 01:05:00,5.15771,5.15785,5.15654,5.15737,13000000.0
2007-10-31 01:06:00,5.15726,5.15776,5.15675,5.15675,9000000.0
2007-10-31 01:07:00,5.15674,5.15751,5.15647,5.15647,15000000.0
2007-10-31 01:08:00,5.15649,5.1575,5.15646,5.15683,15000000.0
2007-10-31 01:09:00,5.15745,5.15785,5.15638,5.15689,14000000.0
2007-10-31 01:10:00,5.15687,5.15819,5.15687,5.15762,13000000.0
2007-10-31 01:11:00,5.15765,5.15765,5.15698,5.15725,7000000.0
2007-10-31 01:12:00,5.15818,5.15825,5.15699,5.15809,17000000.0
2007-10-31 01:13:00,5.15722,5.15747,5.15662,5.15739,18000000.0
2007-10-31 01:14:00,5.1572,5.1572,5.15647,5.15657,14000000.0
2007-10-31 01:15:00,5.15696,5.15772,5.15679,5.15726,10000000.0
2007-10-31 01:16:00,5.15658,5.15788,5.15658,5.1572,18000000.0
2007-10-31 01:17:00,5.15768,5.15792,5.15677,5.15677,16000000.0
2007-10-31 01:18:00,5.1576,5.15803,5.15625,5.15738,13000000.0
2007-10-31 01:19:00,5.15732,5.15796,5.15664,5.15796,12000000.0
2007-10-31 01:20:00,5.15641,5.15718,5.15591,5.1564,15000000.0
2007-10-31 01:21:00,5.15685,5.15705,5.15598,5.15618,14000000.0
2007-10-31 01:22:00,5.15553,5.15684,5.15553,5.15678,13000000.0
2007-10-31 01:23:00,5.15618,5.15683,5.15595,5.15637,14000000.0
2007-10-31 01:24:00,5.15548,5.15643,5.15548,5.1563,15000000.0
2007-10-31 01:25:00,5.15685,5.15685,5.15524,5.15609,17000000.0
2007-10-31 01:26:00,5.15616,5.15684,5.15561,5.15589,14000000.0
2007-10-31 01:27:00,5.15614,5.15718,5.15537,5.15693,13000000.0
2007-10-31 01:28:00,5.15646,5.15663,5.1555,5.15596,9000000.0
2007-10-31 01:29:00,5.15665,5.15675,5.15581,5.15635,11000000.0
2007-10-31 01:30:00,5.15616,5.15695,5.15562,5.15695,20000000.0
2007-10-31 01:31:00,5.15699,5.15699,5.15646,5.15653,9000000.0
2007-10-31 01:32:00,5.15624,5.1566,5.15621,5.1566,7000000.0
2007-10-31 01:33:00,5.15787,5.15788,5.15647,5.15647,13000000.0
2007-10-31 01:34:00,5.15705,5.15724,5.15601,5.15601,10000000.0
2007-10-31 01:35:00,5.15728,5.15755,5.15618,5.15691,17000000.0
2007-10-31 01:36:00,5.1572,5.15732,5.1561,5.15669,16000000.0
2007-10-31 01:37:00,5.15782,5.15782,5.15658,5.15732,13000000.0
2007-10-31 01:38:00,5.15755,5.15755,5.15643,5.15709,15000000.0
2007-10-31 01:39:00,5.15796,5.15796,5.15702,5.15782,13000000.0
2007-10-31 01:40:00,5.15658,5.15738,5.15604,5.15611,14000000.0
2007-10-31 01:41:00,5.15663,5.15742,5.15596,5.15742,12000000.0
2007-10-31 01:42:00,5.15663,5.15722,5.1561,5.15657,14000000.0
2007-10-31 01:43:00,5.15673,5.15743,5.15624,5.15743,18000000.0
2007-10-31 01:44:00,5.15725,5.15725,5.15574,5.15725,12000000.0
2007-10-31 01:45:00,5.15556,5.15706,5.15556,5.15625,19000000.0
2007-10-31 01:46:00,5.15643,5.15706,5.15592,5.15653,15000000.0
2007-10-31 01:47:00,5.15657,5.15713,5.15614,5.15614,10000000.0
2007-10-31 01:48:00,5.15659,5.15679,5.15633,5.15671,14000000.0
2007-10-31 01:49:00,5.15605,5.15716,5.15603,5.15716,16000000.0
2007-10-31 01:50:00,5.15706,5.15718,5.15601,5.15654,18000000.0
2007-10-31 01:51:00,5.15562,5.15649,5.15562,5.15649,16000000.0
2007-10-31 01:52:00,5.1564,5.15697,5.1564,5.15681,10000000.0
2007-10-31 01:53:00,5.15597,5.15664,5.15563,5.15563,15000000.0
2007-10-31 01:54:00,5.15661,5.1569,5.15632,5.1569,14000000.0
2007-10-31 01:55:00,5.15674,5.1572,5.15585,5.15714,14000000.0
2007-10-31 01:56:00,5.15649,5.15738,5.15622,5.15723,8000000.0
2007-10-31 01:57:00,5.15574,5.15702,5.15574,5.15702,10000000.0
2007-10-31 01:58:00,5.15622,5.15687,5.15562,5.15687,21000000.0
2007-10-31 01:59:00,5.15667,5.15708,5.15531,5.1568,16000000.0
2007-10-31 02:00:00,5.155,5.15682,5.155,5.15648,11000000.0
2007-10-31 02:01:00,5.15607,5.15673,5.15567,5.15673,11000000.0
2007-10-31 02:02:00,5.15681,5.15749,5.15569,5.15703,13000000.0
2007-10-31 02:03:00,5.15686,5.15686,5.15555,5.15641,8000000.0
2007-10-31 02:04:00,5.15544,5.15642,5.15487,5.15628,18000000.0
2007-10-31 02:05:00,5.15627,5.15672,5.15548,5.15562,14000000.0
2007-10-31 02:06:00,5.15522,5.15628,5.15522,5.15612,18000000.0
2007-10-31 02:07:00,5.15543,5.15668,5.15543,5.15573,12000000.0
2007-10-31 02:08:00,5.15664,5.15664,5.15559,5.15644,12000000.0
2007-10-31 02:09:00,5.15609,5.15659,5.1558,5.15655,11000000.0
2007-10-31 02:10:00,5.15608,5.15791,5.15608,5.15791,10000000.0
2007-10-31 02:11:00,5.15703,5.15707,5.15593,5.1562,16000000.0
2007-10-31 02:12:00,5.15661,5.15734,5.15581,5.15667,17000000.0
2007-10-31 02:13:00,5.1568,5.15685,5.1563,5.15652,9000000.0
2007-10-31 02:14:00,5.15622,5.15665,5.1555,5.15617,16000000.0
2007-10-31 02:15:00,5.15686,5.15688,5.1559,5.15663,15000000.0
2007-10-31 02:16:00,5.15682,5.15708,5.15577,5.15628,16000000.0
2007-10-31 02:17:00,5.1566,5.15753,5.1558,5.1558,14000000.0
2007-10-31 02:18:00,5.15659,5.1571,5.1561,5.15637,16000000.0
2007-10-31 02:19:00,5.15579,5.15727,5.15579,5.15727,11000000.0
2007-10-31 02:20:00,5.15638,5.15663,5.15584,5.15659,10000000.0
2007-10-31 02:21:00,5.15637,5.15637,5.1556,5.15634,18000000.0
2007-10-31 02:22:00,5.15689,5.15723,5.15593,5.15701,15000000.0
2007-10-31 02:23:00,5.15662,5.1569,5.15576,5.1569,16000000.0
2007-10-31 02:24:00,5.15642,5.1572,5.1561,5.15657,12000000.0
2007-10-31 02:25:00,5.15681,5.15726,5.15596,5.15596,18000000.0
2007-10-31 02:26:00,5.1575,5.1575,5.15629,5.1567,8000000.0
2007-10-31 02:27:00,5.15614,5.15693,5.15597,5.15693,12000000.0
2007-10-31 02:28:00,5.15727,5.1575,5.15636,5.15636,15000000.0
2007-10-31 02:29:00,5.15689,5.15784,5.15676,5.15727,15000000.0
2007-10-31 02:30:00,5.1573,5.15879,5.15717,5.15879,19000000.0
2007-10-31 02:31:00,5.15806,5.15839,5.15719,5.15774,13000000.0
2007-10-31 02:32:00,5.1579,5.15857,5.15732,5.15732,17000000.0
2007-10-31 02:33:00,5.15761,5.15787,5.15708,5.15726,10000000.0
2007-10-31 02:34:00,5.15735,5.15798,5.15679,5.15679,11000000.0
2007-10-31 02:35:00,5.15709,5.15747,5.15637,5.15637,14000000.0
2007-10-31 02:36:00,5.15738,5.15776,5.1565,5.15748,13000000.0
2007-10-31 02:37:00,5.1567,5.15785,5.1567,5.15709,9000000.0
2007-10-31 02:38:00,5.15812,5.15812,5.15702,5.1571,12000000.0
2007-10-31 02:39:00,5.15712,5.15798,5.1571,5.1575,11000000.0
2007-10-31 02:40:00,5.15768,5.1587,5.15729,5.15816,19000000.0
2007-10-31 02:41:00,5.15847,5.15847,5.15705,5.15766,12000000.0
2007-10-31 02:42:00,5.15721,5.15823,5.15721,5.15786,11000000.0
2007-10-31 02:43:00,5.15802,5.15815,5.15697,5.15737,12000000.0
2007-10-31 02:44:00,5.15779,5.15833,5.15652,5.15652,9000000.0
2007-10-31 02:45:00,5.15719,5.15813,5.15705,5.15758,13000000.0
2007-10-31 02:46:00,5.15731,5.15744,5.15657,5.15657,11000000.0
2007-10-31 02:47:00,5.15788,5.15788,5.15713,5.15747,10000000.0
2007-10-31 02:48:00,5.15752,5.15808,5.15738,5.15779,11000000.0
2007-10-31 02:49:00,5.15676,5.158,5.15661,5.1572,10000000.0
2007-10-31 02:50:00,5.15718,5.15801,5.15651,5.15727,17000000.0
2007-10-31 02:51:00,5.15752,5.15845,5.15705,5.15756,15000000.0
2007-10-31 02:52:00,5.15739,5.15792,5.15677,5.15677,13000000.0
2007-10-31 02:53:00,5.15774,5.15823,5.15682,5.15823,12000000.0
2007-10-31 02:54:00,5.15729,5.15801,5.15652,5.15726,13000000.0
2007-10-31 02:55:00,5.15709,5.15833,5.15661,5.15817,13000000.0
2007-10-31 02:56:00,5.1577,5.15794,5.15694,5.15778,13000000.0
2007-10-31 02:57:00,5.15762,5.15801,5.15713,5.15788,10000000.0
2007-10-31 02:58:00,5.1577,5.15807,5.15665,5.15722,15000000.0
2007-10-31 02:59:00,5.15718,5.15764,5.15645,5.15723,12000000.0
2007-10-31 03:00:00,5.15746,5.15812,5.15703,5.15704,17000000.0
2007-10-31 03:01:00,5.15798,5.15798,5.15698,5.15747,9000000.0
2007-10-31 03:02:00,5.15699,5.15778,5.15656,5.15723,15000000.0
2007-10-31 03:03:00,5.15802,5.15814,5.1569,5.15742,14000000.0
2007-10-31 03:04:00,5.15758,5.15798,5.15713,5.15792,11000000.0
2007-10-31 03:05:00,5.15654,5.15747,5.15654,5.15736,12000000.0
2007-10-31 03:06:00,5.15673,5.15838,5.15673,5.15838,12000000.0
2007-10-31 03:07:00,5.15809,5.15812,5.15739,5.15808,18000000.0
2007-10-31 03:08:00,5.15784,5.15798,5.15777,5.15784,9000000.0
2007-10-31 03:09:00,5.15662,5.15766,5.15658,5.15766,9000000.0
2007-10-31 03:10:00,5.15782,5.15796,5.15731,5.15731,11000000.0
2007-10-31 03:11:00,5.15782,5.15782,5.15697,5.15726,16000000.0
2007-10-31 03:12:00,5.15767,5.15781,5.15734,5.1578,8000000.0
2007-10-31 03:13:00,5.15814,5.15814,5.15724,5.15724,12000000.0
2007-10-31 03:14:00,5.15706,5.1585,5.15706,5.15749,16000000.0
2007-10-31 03:15:00,5.1578,5.15834,5.1571,5.15834,10000000.0
2007-10-31 03:16:00,5.1572,5.15825,5.1572,5.15766,16000000.0
2007-10-31 03:17:00,5.15793,5.15793,5.15706,5.1571,16000000.0
2007-10-31 03:18:00,5.1578,5.1582,5.15691,5.15696,9000000.0
2007-10-31 03:19:00,5.15791,5.15817,5.15726,5.15726,10000000.0
2007-10-31 03:20:00,5.15674,5.15827,5.15669,5.15707,20000000.0
2007-10-31 03:21:00,5.15755,5.15804,5.15676,5.15734,18000000.0
2007-10-31 03:22:00,5.15768,5.15777,5.15633,5.15706,15000000.0
2007-10-31 03:23:00,5.15684,5.15789,5.15653,5.15789,15000000.0
2007-10-31 03:24:00,5.15742,5.15781,5.15662,5.15781,12000000.0
2007-10-31 03:25:00,5.15739,5.15813,5.15694,5.15813,15000000.0
2007-10-31 03:26:00,5.15783,5.15844,5.15723,5.15775,19000000.0
2007-10-31 03:27:00,5.15845,5.15845,5.15673,5.15722,8000000.0
2007-10-31 03:28:00,5.15683,5.15788,5.15644,5.15711,13000000.0
2007-10-31 03:29:00,5.15809,5.1581,5.15713,5.15724,9000000.0
2007-10-31 03:30:00,5.15733,5.15779,5.15681,5.15753,17000000.0
2007-10-31 03:31:00,5.15738,5.15773,5.15701,5.15726,7000000.0
2007-10-31 03:32:00,5.15746,5.15853,5.1573,5.15853,15000000.0
2007-10-31 03:33:00,5.1583,5.1583,5.1571,5.1571,14000000.0
2007-10-31 03:34:00,5.15824,5.15824,5.15669,5.15669,13000000.0
2007-10-31 03:35:00,5.15667,5.15682,5.15653,5.15662,9000000.0
2007-10-31 03:36:00,5.1578,5.15878,5.15746,5.15843,13000000.0
2007-10-31 03:37:00,5.15752,5.15796,5.15688,5.15783,13000000.0
2007-10-31 03:38:00,5.15695,5.15796,5.15679,5.15723,14000000.0
2007-10-31 03:39:00,5.15771,5.15771,5.15702,5.15732,11000000.0
2007-10-31 03:40:00,5.1566,5.15758,5.1566,5.15738,12000000.0
2007-10-31 03:41:00,5.15732,5.15818,5.15696,5.15699,19000000.0
2007-10-31 03:42:00,5.15773,5.1581,5.15723,5.15732,10000000.0
2007-10-31 03:43:00,5.15786,5.15786,5.15719,5.15719,12000000.0
2007-10-31 03:44:00,5.15778,5.15805,5.15698,5.15738,12000000.0
2007-10-31 03:45:00,5.15751,5.1579,5.15688,5.1579,14000000.0
2007-10-31 03:46:00,5.15795,5.15795,5.15639,5.15639,13000000.0
2007-10-31 03:47:00,5.1562,5.15714,5.15606,5.15606,9000000.0
2007-10-31 03:48:00,5.15678,5.15748,5.15629,5.15723,8000000.0
2007-10-31 03:49:00,5.15697,5.1572,5.15648,5.15661,19000000.0
2007-10-31 03:50:00,5.15664,5.15693,5.15611,5.15685,12000000.0
2007-10-31 03:51:00,5.15655,5.15806,5.15655,5.15679,15000000.0
2007-10-31 03:52:00,5.15712,5.15797,5.15706,5.15797,11000000.0
2007-10-31 03:53:00,5.15623,5.1572,5.1562,5.1572,12000000.0
2007-10-31 03:54:00,5.15728,5.15735,5.15715,5.15715,12000000.0
2007-10-31 03:55:00,5.15751,5.15802,5.1568,5.15802,12000000.0
2007-10-31 03:56:00,5.15675,5.15825,5.1566,5.15825,14000000.0
2007-10-31 03:57:00,5.15785,5.15837,5.15733,5.15772,15000000.0
2007-10-31 03:58:00,5.15706,5.15837,5.15706,5.15794,12000000.0
2007-10-31 03:59:00,5.15806,5.15806,5.15681,5.15749,17000000.0
2007-10-31 04:00:00,5.15765,5.15824,5.15672,5.15824,14000000.0
2007-10-31 04:01:00,5.15701,5.15799,5.15679,5.15755,13000000.0
2007-10-31 04:02:00,5.15675,5.15814,5.15675,5.15722,16000000.0
2007-10-31 04:03:00,5.15746,5.15878,5.15689,5.15786,14000000.0
2007-10-31 04:04:00,5.15845,5.15845,5.15741,5.15791,19000000.0
2007-10-31 04:05:00,5.15863,5.15863,5.1572,5.15802,12000000.0
2007-10-31 04:06:00,5.15801,5.15801,5.15774,5.15801,18000000.0
2007-10-31 04:07:00,5.15787,5.15848,5.15748,5.15795,16000000.0
2007-10-31 04:08:00,5.15842,5.15846,5.15722,5.15783,8000000.0
2007-10-31 04:09:00,5.15829,5.15829,5.15728,5.15752,13000000.0
2007-10-31 04:10:00,5.15766,5.15843,5.15706,5.15759,14000000.0
2007-10-31 04:11:00,5.15826,5.15826,5.15701,5.15701,18000000.0
2007-10-31 04:12:00,5.15684,5.15741,5.15677,5.15726,10000000.0
2007-10-31 04:13:00,5.15705,5.15779,5.15642,5.15724,14000000.0
2007-10-31 04:14:00,5.15733,5.15748,5.15716,5.15716,20000000.0
2007-10-31 04:15:00,5.1577,5.1577,5.15644,5.15701,14000000.0
2007-10-31 04:16:00,5.15679,5.1578,5.15638,5.15695,15000000.0
2007-10-31 04:17:00,5.15663,5.15728,5.15613,5.1565,22000000.0
2007-10-31 04:18:00,5.15621,5.15686,5.15575,5.15603,17000000.0
2007-10-31 04:19:00,5.15622,5.15654,5.15513,5.15617,12000000.0
2007-10-31 04:20:00,5.15548,5.15703,5.15548,5.15644,17000000.0
2007-10-31 04:21:00,5.15543,5.1566,5.15543,5.15612,13000000.0
2007-10-31 04:22:00,5.15646,5.15715,5.15631,5.15635,14000000.0
2007-10-31 04:23:00,5.15651,5.15657,5.15614,5.15657,9000000.0
2007-10-31 04:24:00,5.15576,5.15702,5.15576,5.15638,9000000.0
2007-10-31 04:25:00,5.157,5.157,5.15569,5.15616,13000000.0
2007-10-31 04:26:00,5.15627,5.1573,5.15613,5.15669,12000000.0
2007-10-31 04:27:00,5.15709,5.15709,5.15599,5.15667,16000000.0
2007-10-31 04:28:00,5.15692,5.15692,5.15602,5.15623,11000000.0
2007-10-31 04:29:00,5.15609,5.15738,5.15609,5.15712,20000000.0
2007-10-31 04:30:00,5.15667,5.15718,5.15586,5.15667,16000000.0
2007-10-31 04:31:00,5.15668,5.1577,5.15604,5.1577,12000000.0
2007-10-31 04:32:00,5.15693,5.15712,5.1565,5.1565,11000000.0
2007-10-31 04:33:00,5.15729,5.15746,5.15603,5.15688,14000000.0
2007-10-31 04:34:00,5.15682,5.15724,5.1564,5.15676,11000000.0
2007-10-31 04:35:00,5.15718,5.1573,5.15593,5.15665,14000000.0
2007-10-31 04:36:00,5.15704,5.15733,5.15595,5.15661,11000000.0
2007-10-31 04:37:00,5.15636,5.15707,5.1561,5.15656,15000000.0
2007-10-31 04:38:00,5.15723,5.15723,5.15656,5.15666,7000000.0
2007-10-31 04:39:00,5.15639,5.15713,5.15594,5.15647,19000000.0
2007-10-31 04:40:00,5.15649,5.15704,5.15611,5.15612,14000000.0
2007-10-31 04:41:00,5.15647,5.15757,5.15591,5.15591,12000000.0
2007-10-31 04:42:00,5.15751,5.15751,5.15645,5.15664,11000000.0
2007-10-31 04:43:00,5.15676,5.15712,5.15649,5.15649,15000000.0
2007-10-31 04:44:00,5.1558,5.1565,5.15497,5.15642,13000000.0
2007-10-31 04:45:00,5.1553,5.15686,5.15498,5.15664,19000000.0
2007-10-31 04:46:00,5.15523,5.15638,5.15521,5.15568,14000000.0
2007-10-31 04:47:00,5.15586,5.15656,5.15536,5.1564,7000000.0
2007-10-31 04:48:00,5.15681,5.15681,5.15524,5.15524,14000000.0
2007-10-31 04:49:00,5.15618,5.15652,5.15544,5.15642,12000000.0
2007-10-31 04:50:00,5.15596,5.15618,5.15529,5.15529,9000000.0
2007-10-31 04:51:00,5.1556,5.15632,5.1555,5.15568,16000000.0
2007-10-31 04:52:00,5.15626,5.15656,5.1553,5.15576,14000000.0
2007-10-31 04:53:00,5.15532,5.15633,5.15524,5.15591,12000000.0
2007-10-31 04:54:00,5.15582,5.15618,5.15532,5.15566,9000000.0
2007-10-31 04:55:00,5.15656,5.15656,5.15533,5.15648,19000000.0
2007-10-31 04:56:00,5.1557,5.1567,5.15519,5.156,17000000.0
2007-10-31 04:57:00,5.15536,5.15707,5.15536,5.15585,15000000.0
2007-10-31 04:58:00,5.15621,5.15638,5.15621,5.15628,7000000.0
2007-10-31 04:59:00,5.15636,5.15636,5.15601,5.15625,10000000.0
2007-10-31 05:00:00,5.15599,5.15619,5.1559,5.15607,19000000.0
2007-10-31 05:01:00,5.15655,5.15707,5.15648,5.15707,8000000.0
2007-10-31 05:02:00,5.15635,5.1564,5.1562,5.15631,8000000.0
2007-10-31 05:03:00,5.15582,5.15603,5.15533,5.15603,13000000.0
2007-10-31 05:04:00,5.15652,5.15708,5.15556,5.15625,16000000.0
2007-10-31 05:05:00,5.15654,5.15722,5.15558,5.15558,17000000.0
2007-10-31 05:06:00,5.15634,5.15697,5.15575,5.15615,15000000.0
2007-10-31 05:07:00,5.15668,5.15675,5.15655,5.15668,9000000.0
2007-10-31 05:08:00,5.15647,5.15711,5.15647,5.15674,14000000.0
2007-10-31 05:09:00,5.15637,5.15692,5.15637,5.15685,15000000.0
2007-10-31 05:10:00,5.15701,5.15707,5.15588,5.15707,13000000.0
2007-10-31 05:11:00,5.1569,5.1569,5.15593,5.15593,13000000.0
2007-10-31 05:12:00,5.1565,5.15665,5.15639,5.15663,15000000.0
2007-10-31 05:13:00,5.1558,5.15732,5.1558,5.15712,14000000.0
2007-10-31 05:14:00,5.15636,5.15753,5.15636,5.15655,13000000.0
2007-10-31 05:15:00,5.15702,5.15785,5.15669,5.15784,15000000.0
2007-10-31 05:16:00,5.15667,5.1573,5.15596,5.15657,12000000.0
2007-10-31 05:17:00,5.15669,5.15742,5.15581,5.15606,13000000.0
2007-10-31 05:18:00,5.15694,5.1576,5.15603,5.15705,14000000.0
2007-10-31 05:19:00,5.15654,5.1568,5.15645,5.15645,9000000.0
2007-10-31 05:20:00,5.15683,5.15753,5.1565,5.15662,12000000.0
2007-10-31 05:21:00,5.157,5.1572,5.15646,5.15711,9000000.0
2007-10-31 05:22:00,5.15718,5.15768,5.15634,5.15684,13000000.0
2007-10-31 05:23:00,5.15616,5.15742,5.15616,5.15694,9000000.0
2007-10-31 05:24:00,5.15653,5.15714,5.15591,5.15591,13000000.0
2007-10-31 05:25:00,5.15663,5.15674,5.15575,5.15585,10000000.0
2007-10-31 05:26:00,5.1562,5.15632,5.15568,5.15591,11000000.0
2007-10-31 05:27:00,5.15594,5.1568,5.15541,5.15567,20000000.0
2007-10-31 05:28:00,5.15564,5.15656,5.15562,5.15656,11000000.0
2007-10-31 05:29:00,5.15576,5.15613,5.15507,5.15507,8000000.0
2007-10-31 05:30:00,5.15476,5.15567,5.15391,5.15499,13000000.0
2007-10-31 05:31:00,5.1541,5.15455,5.1533,5.1533,12000000.0
2007-10-31 05:32:00,5.15487,5.15487,5.15303,5.15359,14000000.0
2007-10-31 05:33:00,5.15447,5.15447,5.15272,5.15347,10000000.0
2007-10-31 05:34:00,5.15394,5.15394,5.15258,5.15278,14000000.0
2007-10-31 05:35:00,5.15355,5.15436,5.15303,5.15436,16000000.0
2007-10-31 05:36:00,5.15364,5.15453,5.15326,5.15351,11000000.0
2007-10-31 05:37:00,5.1544,5.1544,5.15306,5.15306,14000000.0
2007-10-31 05:38:00,5.15472,5.15472,5.15325,5.1535,12000000.0
2007-10-31 05:39:00,5.15466,5.15466,5.15344,5.15346,16000000.0
2007-10-31 05:40:00,5.15447,5.15497,5.1539,5.15393,15000000.0
2007-10-31 05:41:00,5.15514,5.15526,5.15401,5.15441,11000000.0
2007-10-31 05:42:00,5.15457,5.15517,5.15338,5.15338,20000000.0
2007-10-31 05:43:00,5.15386,5.15543,5.15386,5.15543,13000000.0
2007-10-31 05:44:00,5.15486,5.15542,5.15453,5.15488,10000000.0
2007-10-31 05:45:00,5.15381,5.15548,5.15381,5.15471,9000000.0
2007-10-31 05:46:00,5.15604,5.1563,5.15494,5.15534,24000000.0
2007-10-31 05:47:00,5.1558,5.1558,5.15439,5.15503,16000000.0
2007-10-31 05:48:00,5.15508,5.15595,5.15449,5.15595,8000000.0
2007-10-31 05:49:00,5.15537,5.15582,5.15464,5.15492,7000000.0
2007-10-31 05:50:00,5.15584,5.15634,5.15497,5.15497,11000000.0
2007-10-31 05:51:00,5.15602,5.15638,5.15516,5.1558,18000000.0
2007-10-31 05:52:00,5.1555,5.15625,5.15526,5.15569,9000000.0
2007-10-31 05:53:00,5.15632,5.15657,5.15526,5.15573,15000000.0
2007-10-31 05:54:00,5.15497,5.15633,5.15497,5.15529,14000000.0
2007-10-31 05:55:00,5.1551,5.15657,5.1551,5.15657,15000000.0
2007-10-31 05:56:00,5.15592,5.15678,5.15546,5.15671,23000000.0
2007-10-31 05:57:00,5.15508,5.1566,5.15508,5.15553,17000000.0
2007-10-31 05:58:00,5.15579,5.15701,5.15549,5.15614,11000000.0
2007-10-31 05:59:00,5.15587,5.15625,5.15534,5.15538,13000000.0
2007-10-31 06:00:00,5.15638,5.15638,5.15498,5.15557,18000000.0
2007-10-31 06:01:00,5.15465,5.15545,5.15465,5.15506,9000000.0
2007-10-31 06:02:00,5.15517,5.15562,5.15426,5.15562,16000000.0
2007-10-31 06:03:00,5.15521,5.15607,5.15491,5.15538,12000000.0
2007-10-31 06:04:00,5.15544,5.15552,5.15454,5.15504,17000000.0
2007-10-31 06:05:00,5.15461,5.15495,5.15402,5.15453,11000000.0
2007-10-31 06:06:00,5.15406,5.15576,5.15406,5.15513,14000000.0
2007-10-31 06:07:00,5.15491,5.1554,5.15427,5.15489,13000000.0
2007-10-31 06:08:00,5.15571,5.1562,5.15498,5.1555,13000000.0
2007-10-31 06:09:00,5.15488,5.15595,5.15471,5.15498,11000000.0
2007-10-31 06:10:00,5.15503,5.15598,5.15495,5.15598,8000000.0
2007-10-31 06:11:00,5.15593,5.15593,5.15447,5.15511,17000000.0
2007-10-31 06:12:00,5.15522,5.15672,5.15522,5.15534,13000000.0
2007-10-31 06:13:00,5.15589,5.15678,5.15551,5.15599,13000000.0
2007-10-31 06:14:00,5.15593,5.15613,5.15442,5.15442,11000000.0
2007-10-31 06:15:00,5.15463,5.15606,5.15463,5.15542,16000000.0
2007-10-31 06:16:00,5.15527,5.15535,5.15515,5.15535,13000000.0
2007-10-31 06:17:00,5.15525,5.15654,5.15516,5.15605,18000000.0
2007-10-31 06:18:00,5.15555,5.15555,5.15523,5.15539,11000000.0
2007-10-31 06:19:00,5.15618,5.15643,5.15571,5.15582,7000000.0
2007-10-31 06:20:00,5.15624,5.15709,5.15548,5.15661,17000000.0
2007-10-31 06:21:00,5.15704,5.1571,5.15597,5.15597,13000000.0
2007-10-31 06:22:00,5.15732,5.15732,5.15588,5.15684,19000000.0
2007-10-31 06:23:00,5.15637,5.15674,5.15591,5.15606,19000000.0
2007-10-31 06:24:00,5.15606,5.15669,5.1554,5.15579,20000000.0
2007-10-31 06:25:00,5.15519,5.15667,5.15519,5.15647,8000000.0
2007-10-31 06:26:00,5.15603,5.15675,5.15526,5.15533,19000000.0
2007-10-31 06:27:00,5.15603,5.15641,5.15578,5.1559,12000000.0
2007-10-31 06:28:00,5.15607,5.15624,5.15598,5.15598,10000000.0
2007-10-31 06:29:00,5.15624,5.15636,5.156,5.156,10000000.0
2007-10-31 06:30:00,5.15575,5.15606,5.15503,5.15592,12000000.0
2007-10-31 06:31:00,5.15593,5.15617,5.15591,5.15601,15000000.0
2007-10-31 06:32:00,5.15596,5.15597,5.15574,5.15574,11000000.0
2007-10-31 06:33:00,5.15567,5.15647,5.15516,5.15565,13000000.0
2007-10-31 06:34:00,5.15526,5.15637,5.15501,5.15549,7000000.0
2007-10-31 06:35:00,5.15543,5.15663,5.15535,5.15589,11000000.0
2007-10-31 06:36:00,5.15612,5.15664,5.15599,5.1564,7000000.0
2007-10-31 06:37:00,5.15631,5.15699,5.15585,5.15585,9000000.0
2007-10-31 06:38:00,5.15679,5.15701,5.15631,5.15631,11000000.0
2007-10-31 06:39:00,5.15756,5.15798,5.15705,5.15742,14000000.0
2007-10-31 06:40:00,5.15697,5.15719,5.1565,5.15718,12000000.0
2007-10-31 06:41:00,5.15728,5.15738,5.15603,5.15721,17000000.0
2007-10-31 06:42:00,5.15679,5.15757,5.15594,5.15693,13000000.0
2007-10-31 06:43:00,5.15593,5.15771,5.15593,5.15618,11000000.0
2007-10-31 06:44:00,5.15737,5.15815,5.15666,5.15746,15000000.0
2007-10-31 06:45:00,5.15725,5.15735,5.15649,5.15677,10000000.0
2007-10-31 06:46:00,5.15606,5.15744,5.15589,5.15744,14000000.0
2007-10-31 06:47:00,5.15699,5.15731,5.15617,5.15617,10000000.0
2007-10-31 06:48:00,5.15665,5.15722,5.15547,5.15644,13000000.0
2007-10-31 06:49:00,5.15634,5.15681,5.15589,5.15595,15000000.0
2007-10-31 06:50:00,5.15694,5.1575,5.15635,5.15727,16000000.0
2007-10-31 06:51:00,5.15634,5.15697,5.15564,5.15648,14000000.0
2007-10-31 06:52:00,5.15681,5.15735,5.15624,5.15698,10000000.0
2007-10-31 06:53:00,5.15689,5.15756,5.15618,5.15756,12000000.0
2007-10-31 06:54:00,5.15745,5.15745,5.15633,5.15722,14000000.0
2007-10-31 06:55:00,5.15617,5.15785,5.15617,5.15695,18000000.0
2007-10-31 06:56:00,5.1563,5.15715,5.1563,5.1571,19000000.0
2007-10-31 06:57:00,5.15786,5.15786,5.15667,5.15694,8000000.0
2007-10-31 06:58:00,5.15776,5.15776,5.15644,5.15658,10000000.0
2007-10-31 06:59:00,5.15678,5.1576,5.15676,5.15717,17000000.0
2007-10-31 07:00:00,5.1586,5.1586,5.15677,5.15677,11000000.0
2007-10-31 07:01:00,5.15705,5.15794,5.15682,5.15711,11000000.0
2007-10-31 07:02:00,5.15695,5.15736,5.15672,5.15724,13000000.0
2007-10-31 07:03:00,5.15724,5.15822,5.15654,5.15749,12000000.0
2007-10-31 07:04:00,5.15734,5.15786,5.15671,5.15702,18000000.0
2007-10-31 07:05:00,5.15717,5.15816,5.15681,5.15702,12000000.0
2007-10-31 07:06:00,5.15735,5.15794,5.15682,5.15709,15000000.0
2007-10-31 07:07:00,5.15795,5.15818,5.15705,5.1581,11000000.0
2007-10-31 07:08:00,5.15802,5.15806,5.15716,5.15757,9000000.0
2007-10-31 07:09:00,5.15724,5.15827,5.1571,5.15757,15000000.0
2007-10-31 07:10:00,5.1571,5.15876,5.1571,5.15721,19000000.0
2007-10-31 07:11:00,5.15722,5.15821,5.15708,5.15818,9000000.0
2007-10-31 07:12:00,5.15883,5.15898,5.15758,5.15761,12000000.0
2007-10-31 07:13:00,5.15836,5.15872,5.15751,5.15751,19000000.0
2007-10-31 07:14:00,5.15822,5.15874,5.15758,5.15803,8000000.0
2007-10-31 07:15:00,5.15761,5.15886,5.15743,5.1579,16000000.0
2007-10-31 07:16:00,5.1588,5.15892,5.15753,5.1579,18000000.0
2007-10-31 07:17:00,5.15768,5.1585,5.15706,5.15772,22000000.0
2007-10-31 07:18:00,5.15691,5.15832,5.15691,5.15832,16000000.0
2007-10-31 07:19:00,5.15775,5.15838,5.15739,5.15824,17000000.0
2007-10-31 07:20:00,5.15766,5.15821,5.15758,5.15795,14000000.0
2007-10-31 07:21:00,5.15696,5.1586,5.15696,5.15848,16000000.0
2007-10-31 07:22:00,5.1586,5.1586,5.15802,5.15813,14000000.0
2007-10-31 07:23:00,5.15862,5.15862,5.15762,5.158,17000000.0
2007-10-31 07:24:00,5.15753,5.15786,5.15695,5.15766,9000000.0
2007-10-31 07:25:00,5.15749,5.15777,5.15724,5.15724,13000000.0
2007-10-31 07:26:00,5.1572,5.15846,5.15685,5.15846,13000000.0
2007-10-31 07:27:00,5.15679,5.15842,5.15679,5.15842,7000000.0
2007-10-31 07:28:00,5.15849,5.15849,5.15694,5.15745,18000000.0
2007-10-31 07:29:00,5.15756,5.15786,5.15718,5.15786,8000000.0
2007-10-31 07:30:00,5.15752,5.15778,5.15685,5.15738,16000000.0
2007-10-31 07:31:00,5.15754,5.15828,5.15686,5.15812,15000000.0
2007-10-31 07:32:00,5.15815,5.15815,5.15719,5.15742,13000000.0
2007-10-31 07:33:00,5.15762,5.15773,5.15721,5.15721,8000000.0
2007-10-31 07:34:00,5.15735,5.15735,5.15717,5.15722,11000000.0
2007-10-31 07:35:00,5.15781,5.15814,5.15704,5.15725,16000000.0
2007-10-31 07:36:00,5.15761,5.15761,5.15676,5.1569,11000000.0
2007-10-31 07:37:00,5.15784,5.15784,5.15636,5.15642,17000000.0
2007-10-31 07:38:00,5.15738,5.15738,5.15524,5.15558,9000000.0
2007-10-31 07:39:00,5.15607,5.15607,5.15471,5.15511,12000000.0
2007-10-31 07:40:00,5.15544,5.15623,5.15501,5.15614,14000000.0
2007-10-31 07:41:00,5.15618,5.15671,5.15545,5.15565,14000000.0
2007-10-31 07:42:00,5.15677,5.15677,5.15539,5.15539,8000000.0
2007-10-31 07:43:00,5.15697,5.15697,5.15559,5.15586,15000000.0
2007-10-31 07:44:00,5.15537,5.15659,5.15537,5.15659,13000000.0
2007-10-31 07:45:00,5.15686,5.15686,5.15554,5.15607,19000000.0
2007-10-31 07:46:00,5.15624,5.15624,5.15516,5.15559,11000000.0
2007-10-31 07:47:00,5.15624,5.15637,5.15473,5.15564,16000000.0
2007-10-31 07:48:00,5.15509,5.15605,5.15479,5.1556,9000000.0
2007-10-31 07:49:00,5.15684,5.15684,5.15535,5.15576,11000000.0
2007-10-31 07:50:00,5.15694,5.15694,5.15541,5.15618,11000000.0
2007-10-31 07:51:00,5.15634,5.15721,5.15578,5.15617,13000000.0
2007-10-31 07:52:00,5.15755,5.15755,5.15652,5.15685,14000000.0
2007-10-31 07:53:00,5.15645,5.15719,5.15633,5.15706,10000000.0
2007-10-31 07:54:00,5.15691,5.15703,5.15544,5.15627,17000000.0
2007-10-31 07:55:00,5.15628,5.15633,5.15467,5.15633,10000000.0
2007-10-31 07:56:00,5.15551,5.15611,5.15527,5.15579,11000000.0
2007-10-31 07:57:00,5.15659,5.15659,5.1551,5.15516,11000000.0
2007-10-31 07:58:00,5.15586,5.1561,5.15458,5.155,24000000.0
2007-10-31 07:59:00,5.15469,5.15526,5.15439,5.15439,11000000.0
2007-10-31 08:00:00,5.15473,5.15521,5.15419,5.15441,14000000.0
2007-10-31 08:01:00,5.15474,5.15501,5.15387,5.15501,15000000.0
2007-10-31 08:02:00,5.15444,5.15505,5.1532,5.15384,16000000.0
2007-10-31 08:03:00,5.1542,5.15475,5.15318,5.15318,10000000.0
2007-10-31 08:04:00,5.15428,5.15464,5.15314,5.15444,13000000.0
2007-10-31 08:05:00,5.15447,5.15447,5.15342,5.1539,18000000.0
2007-10-31 08:06:00,5.15465,5.15465,5.15279,5.15405,14000000.0
2007-10-31 08:07:00,5.15507,5.15507,5.15373,5.15455,11000000.0
2007-10-31 08:08:00,5.15565,5.15644,5.15512,5.15527,19000000.0
2007-10-31 08:09:00,5.15638,5.15648,5.15458,5.15546,9000000.0
2007-10-31 08:10:00,5.15599,5.15608,5.15451,5.15451,8000000.0
2007-10-31 08:11:00,5.15418,5.15418,5.15159,5.15261,16000000.0
2007-10-31 08:12:00,5.1527,5.15304,5.15073,5.15175,16000000.0
2007-10-31 08:13:00,5.15355,5.15564,5.15202,5.1543,15000000.0
2007-10-31 08:14:00,5.15565,5.1568,5.15466,5.15603,15000000.0
2007-10-31 08:15:00,5.15783,5.15783,5.155,5.155,14000000.0
2007-10-31 08:16:00,5.15606,5.15709,5.15493,5.15648,14000000.0
2007-10-31 08:17:00,5.15785,5.15785,5.15636,5.15708,15000000.0
2007-10-31 08:18:00,5.15574,5.15769,5.15533,5.15647,11000000.0
2007-10-31 08:19:00,5.15516,5.15722,5.15487,5.15607,16000000.0
2007-10-31 08:20:00,5.15685,5.15699,5.15578,5.15593,17000000.0
2007-10-31 08:21:00,5.1569,5.15753,5.15603,5.15722,15000000.0
2007-10-31 08:22:00,5.15662,5.15723,5.15558,5.15558,8000000.0
2007-10-31 08:23:00,5.15719,5.15848,5.15679,5.15724,15000000.0
2007-10-31 08:24:00,5.15786,5.15828,5.15664,5.15828,8000000.0
2007-10-31 08:25:00,5.15811,5.1594,5.15743,5.1594,17000000.0
2007-10-31 08:26:00,5.15929,5.16013,5.15834,5.15835,14000000.0
2007-10-31 08:27:00,5.15792,5.15924,5.15747,5.15903,9000000.0
2007-10-31 08:28:00,5.15824,5.15917,5.15787,5.15862,11000000.0
2007-10-31 08:29:00,5.15754,5.15875,5.1569,5.15764,15000000.0
2007-10-31 08:30:00,5.15697,5.15749,5.15604,5.1574,10000000.0
2007-10-31 08:31:00,5.15611,5.15737,5.15611,5.15693,17000000.0
2007-10-31 08:32:00,5.15769,5.15781,5.15649,5.15745,20000000.0
2007-10-31 08:33:00,5.15772,5.15772,5.15644,5.15658,7000000.0
2007-10-31 08:34:00,5.15711,5.15731,5.15602,5.15614,8000000.0
2007-10-31 08:35:00,5.15726,5.15726,5.15468,5.15566,19000000.0
2007-10-31 08:36:00,5.15524,5.15709,5.15491,5.15588,14000000.0
2007-10-31 08:37:00,5.15606,5.15654,5.15504,5.15555,12000000.0
2007-10-31 08:38:00,5.15706,5.16114,5.15639,5.15808,13000000.0
2007-10-31 08:39:00,5.15688,5.1575,5.15612,5.15612,14000000.0
2007-10-31 08:40:00,5.15604,5.15732,5.15575,5.15661,12000000.0
2007-10-31 08:41:00,5.15558,5.15558,5.15432,5.15444,11000000.0
2007-10-31 08:42:00,5.15545,5.15592,5.15395,5.1544,18000000.0
2007-10-31 08:43:00,5.15541,5.15589,5.15438,5.15589,8000000.0
2007-10-31 08:44:00,5.15567,5.15671,5.15505,5.15575,12000000.0
2007-10-31 08:45:00,5.15764,5.16155,5.15641,5.1572,20000000.0
2007-10-31 08:46:00,5.15519,5.15545,5.15464,5.15478,10000000.0
2007-10-31 08:47:00,5.15503,5.15538,5.15436,5.15478,13000000.0
2007-10-31 08:48:00,5.155,5.15587,5.15476,5.15567,16000000.0
2007-10-31 08:49:00,5.1558,5.1565,5.15513,5.15587,9000000.0
2007-10-31 08:50:00,5.1568,5.1568,5.15498,5.15547,17000000.0
2007-10-31 08:51:00,5.15606,5.15606,5.15542,5.15587,8000000.0
2007-10-31 08:52:00,5.15482,5.15592,5.1545,5.15482,20000000.0
2007-10-31 08:53:00,5.15602,5.15635,5.15514,5.15524,16000000.0
2007-10-31 08:54:00,5.15547,5.15634,5.15486,5.15634,15000000.0
2007-10-31 08:55:00,5.15562,5.15627,5.15474,5.15533,12000000.0
2007-10-31 08:56:00,5.15542,5.15654,5.15492,5.15654,14000000.0
2007-10-31 08:57:00,5.15674,5.15674,5.15519,5.15582,14000000.0
2007-10-31 08:58:00,5.157,5.15715,5.15538,5.15598,15000000.0
2007-10-31 08:59:00,5.15773,5.15788,5.15671,5.15715,15000000.0
2007-10-31 09:00:00,5.1569,5.15736,5.15495,5.15605,14000000.0
2007-10-31 09:01:00,5.15553,5.15639,5.15303,5.15519,14000000.0
2007-10-31 09:02:00,5.15555,5.15617,5.15442,5.15551,17000000.0
2007-10-31 09:03:00,5.1544,5.15545,5.15377,5.15435,16000000.0
2007-10-31 09:04:00,5.15499,5.15499,5.15214,5.15365,10000000.0
2007-10-31 09:05:00,5.15162,5.15369,5.15162,5.15285,14000000.0
2007-10-31 09:06:00,5.15358,5.15478,5.15301,5.15343,14000000.0
2007-10-31 09:07:00,5.15492,5.15521,5.1542,5.15501,9000000.0
2007-10-31 09:08:00,5.15395,5.15568,5.15366,5.15444,17000000.0
2007-10-31 09:09:00,5.15471,5.15545,5.15342,5.15342,9000000.0
2007-10-31 09:10:00,5.15423,5.15489,5.15358,5.15434,12000000.0
2007-10-31 09:11:00,5.15556,5.1558,5.15457,5.1553,15000000.0
2007-10-31 09:12:00,5.156,5.15622,5.15412,5.15412,14000000.0
2007-10-31 09:13:00,5.15485,5.15531,5.15384,5.15531,12000000.0
2007-10-31 09:14:00,5.15447,5.15447,5.15344,5.15382,13000000.0
2007-10-31 09:15:00,5.15329,5.15341,5.15174,5.15238,13000000.0
2007-10-31 09:16:00,5.15191,5.15281,5.15161,5.15251,10000000.0
2007-10-31 09:17:00,5.15179,5.15331,5.15159,5.15331,14000000.0
2007-10-31 09:18:00,5.15161,5.15312,5.15161,5.15307,16000000.0
2007-10-31 09:19:00,5.15284,5.15316,5.15163,5.15237,14000000.0
2007-10-31 09:20:00,5.15186,5.15218,5.14823,5.1489,11000000.0
2007-10-31 09:21:00,5.14675,5.14835,5.14629,5.14826,11000000.0
2007-10-31 09:22:00,5.14863,5.15013,5.14821,5.14871,18000000.0
2007-10-31 09:23:00,5.14924,5.14986,5.14834,5.14967,18000000.0
2007-10-31 09:24:00,5.15067,5.15251,5.14965,5.14965,18000000.0
2007-10-31 09:25:00,5.14971,5.1501,5.14921,5.14937,13000000.0
2007-10-31 09:26:00,5.14881,5.15006,5.14807,5.14829,13000000.0
2007-10-31 09:27:00,5.14832,5.14866,5.1471,5.14866,11000000.0
2007-10-31 09:28:00,5.1485,5.14975,5.14752,5.14959,12000000.0
2007-10-31 09:29:00,5.14889,5.14996,5.14813,5.14925,16000000.0
2007-10-31 09:30:00,5.14974,5.15058,5.1491,5.14948,11000000.0
2007-10-31 09:31:00,5.14948,5.15013,5.14843,5.14946,13000000.0
2007-10-31 09:32:00,5.14971,5.15101,5.14923,5.14972,14000000.0
2007-10-31 09:33:00,5.15114,5.15114,5.1491,5.1491,16000000.0
2007-10-31 09:34:00,5.14969,5.15118,5.14964,5.14964,13000000.0
2007-10-31 09:35:00,5.15001,5.15061,5.1495,5.14995,9000000.0
2007-10-31 09:36:00,5.1506,5.15104,5.1493,5.14987,7000000.0
2007-10-31 09:37:00,5.14985,5.15038,5.14949,5.14972,14000000.0
2007-10-31 09:38:00,5.14976,5.15061,5.14912,5.15061,18000000.0
2007-10-31 09:39:00,5.15045,5.15045,5.14893,5.14948,15000000.0
2007-10-31 09:40:00,5.1504,5.1504,5.14908,5.14938,10000000.0
2007-10-31 09:41:00,5.14928,5.15032,5.14873,5.14873,14000000.0
2007-10-31 09:42:00,5.15011,5.15015,5.14855,5.14863,18000000.0
2007-10-31 09:43:00,5.14997,5.15006,5.14857,5.14885,9000000.0
2007-10-31 09:44:00,5.1486,5.15007,5.1486,5.14957,10000000.0
2007-10-31 09:45:00,5.14943,5.15026,5.14924,5.14965,10000000.0
2007-10-31 09:46:00,5.15019,5.15045,5.14856,5.1498,14000000.0
2007-10-31 09:47:00,5.14989,5.15258,5.14989,5.15258,11000000.0
2007-10-31 09:48:00,5.15335,5.15335,5.152,5.15307,10000000.0
2007-10-31 09:49:00,5.15282,5.15342,5.15142,5.15342,13000000.0
2007-10-31 09:50:00,5.15222,5.15365,5.15154,5.15155,12000000.0
2007-10-31 09:51:00,5.15341,5.15366,5.15195,5.15195,18000000.0
2007-10-31 09:52:00,5.15322,5.15375,5.15183,5.15353,12000000.0
2007-10-31 09:53:00,5.15209,5.15304,5.15179,5.15246,18000000.0
2007-10-31 09:54:00,5.15164,5.15314,5.15164,5.1522,13000000.0
2007-10-31 09:55:00,5.15149,5.15292,5.15114,5.1515,14000000.0
2007-10-31 09:56:00,5.15278,5.15287,5.15137,5.15194,16000000.0
2007-10-31 09:57:00,5.15194,5.15408,5.15194,5.15305,17000000.0
2007-10-31 09:58:00,5.15304,5.15334,5.15105,5.15211,18000000.0
2007-10-31 09:59:00,5.15199,5.15257,5.15113,5.15228,7000000.0
2007-10-31 10:00:00,5.15055,5.1527,5.15055,5.1527,13000000.0
2007-10-31 10:01:00,5.15321,5.1538,5.15184,5.15324,15000000.0
2007-10-31 10:02:00,5.15388,5.15412,5.15302,5.1533,10000000.0
2007-10-31 10:03:00,5.15419,5.15487,5.15286,5.15487,15000000.0
2007-10-31 10:04:00,5.15452,5.15473,5.15281,5.15281,13000000.0
2007-10-31 10:05:00,5.15486,5.15543,5.15363,5.15543,16000000.0
2007-10-31 10:06:00,5.15493,5.15505,5.15407,5.15502,16000000.0
2007-10-31 10:07:00,5.15487,5.15487,5.15353,5.15439,24000000.0
2007-10-31 10:08:00,5.1554,5.15553,5.15422,5.15553,13000000.0
2007-10-31 10:09:00,5.15565,5.15573,5.1532,5.15335,17000000.0
2007-10-31 10:10:00,5.15461,5.15533,5.15377,5.15453,14000000.0
2007-10-31 10:11:00,5.15415,5.155,5.15387,5.15432,14000000.0
2007-10-31 10:12:00,5.15421,5.15515,5.1536,5.15371,9000000.0
2007-10-31 10:13:00,5.15406,5.15567,5.15373,5.15542,13000000.0
2007-10-31 10:14:00,5.15541,5.15549,5.15401,5.15515,10000000.0
2007-10-31 10:15:00,5.1552,5.15561,5.15393,5.15519,19000000.0
2007-10-31 10:16:00,5.1555,5.15566,5.15384,5.15384,11000000.0
2007-10-31 10:17:00,5.15391,5.15621,5.15391,5.15518,13000000.0
2007-10-31 10:18:00,5.1559,5.1559,5.1549,5.15587,21000000.0
2007-10-31 10:19:00,5.15554,5.15554,5.15399,5.1548,12000000.0
2007-10-31 10:20:00,5.15472,5.15502,5.15396,5.15483,8000000.0
2007-10-31 10:21:00,5.1547,5.15552,5.15367,5.15387,17000000.0
2007-10-31 10:22:00,5.15506,5.15531,5.15404,5.15426,15000000.0
2007-10-31 10:23:00,5.15477,5.15545,5.15336,5.15336,11000000.0
2007-10-31 10:24:00,5.1538,5.15451,5.15298,5.15305,13000000.0
2007-10-31 10:25:00,5.15372,5.1547,5.15302,5.15302,14000000.0
2007-10-31 10:26:00,5.15437,5.15449,5.15292,5.15327,10000000.0
2007-10-31 10:27:00,5.15401,5.15471,5.15256,5.15448,9000000.0
2007-10-31 10:28:00,5.15464,5.15467,5.15331,5.15451,11000000.0
2007-10-31 10:29:00,5.15425,5.15473,5.15317,5.15462,19000000.0
2007-10-31 10:30:00,5.15321,5.15388,5.15267,5.15368,11000000.0
2007-10-31 10:31:00,5.15217,5.15362,5.15193,5.15362,15000000.0
2007-10-31 10:32:00,5.15427,5.15443,5.15296,5.15382,9000000.0
2007-10-31 10:33:00,5.15351,5.15376,5.15262,5.15376,16000000.0
2007-10-31 10:34:00,5.15338,5.15362,5.15268,5.15325,11000000.0
2007-10-31 10:35:00,5.15335,5.15335,5.15185,5.15208,9000000.0
2007-10-31 10:36:00,5.15269,5.15345,5.1525,5.15304,13000000.0
2007-10-31 10:37:00,5.15252,5.15351,5.15214,5.15334,14000000.0
2007-10-31 10:38:00,5.15249,5.15334,5.1523,5.1533,7000000.0
2007-10-31 10:39:00,5.15332,5.15351,5.15215,5.1524,12000000.0
2007-10-31 10:40:00,5.15362,5.15385,5.15236,5.15285,17000000.0
2007-10-31 10:41:00,5.15341,5.15432,5.15243,5.15432,15000000.0
2007-10-31 10:42:00,5.15483,5.1549,5.15369,5.15403,13000000.0
2007-10-31 10:43:00,5.15238,5.15427,5.15238,5.15411,15000000.0
2007-10-31 10:44:00,5.15298,5.15386,5.1525,5.15324,11000000.0
2007-10-31 10:45:00,5.15261,5.15405,5.15232,5.15346,17000000.0
2007-10-31 10:46:00,5.15291,5.15399,5.15291,5.15399,9000000.0
2007-10-31 10:47:00,5.15331,5.15404,5.15295,5.15299,9000000.0
2007-10-31 10:48:00,5.15401,5.15496,5.15335,5.15481,11000000.0
2007-10-31 10:49:00,5.15507,5.15574,5.15478,5.15574,11000000.0
2007-10-31 10:50:00,5.15606,5.15606,5.15424,5.15573,16000000.0
2007-10-31 10:51:00,5.15507,5.15507,5.15371,5.15371,21000000.0
2007-10-31 10:52:00,5.15554,5.15554,5.15327,5.15443,8000000.0
2007-10-31 10:53:00,5.1543,5.1543,5.15246,5.15308,12000000.0
2007-10-31 10:54:00,5.15425,5.15441,5.15172,5.15172,16000000.0
2007-10-31 10:55:00,5.15337,5.15373,5.15207,5.15282,13000000.0
2007-10-31 10:56:00,5.15388,5.15435,5.15243,5.15435,16000000.0
2007-10-31 10:57:00,5.15304,5.15453,5.15304,5.15442,10000000.0
2007-10-31 10:58:00,5.15442,5.15442,5.15276,5.15322,12000000.0
2007-10-31 10:59:00,5.15228,5.15383,5.15228,5.15325,11000000.0
2007-10-31 11:00:00,5.15391,5.15507,5.15312,5.15436,13000000.0
2007-10-31 11:01:00,5.1531,5.15429,5.15295,5.15378,9000000.0
2007-10-31 11:02:00,5.15417,5.15453,5.15356,5.15356,8000000.0
2007-10-31 11:03:00,5.15447,5.15462,5.15318,5.1541,10000000.0
2007-10-31 11:04:00,5.1547,5.15499,5.15317,5.15499,12000000.0
2007-10-31 11:05:00,5.15483,5.15629,5.15483,5.15629,11000000.0
2007-10-31 11:06:00,5.15643,5.15657,5.15546,5.15613,8000000.0
2007-10-31 11:07:00,5.15595,5.15642,5.15495,5.15591,14000000.0
2007-10-31 11:08:00,5.15624,5.15624,5.15457,5.15544,18000000.0
2007-10-31 11:09:00,5.15626,5.15626,5.15413,5.15501,15000000.0
2007-10-31 11:10:00,5.15668,5.158,5.15574,5.1573,12000000.0
2007-10-31 11:11:00,5.15755,5.15755,5.15636,5.15699,11000000.0
2007-10-31 11:12:00,5.15716,5.15764,5.15677,5.15677,8000000.0
2007-10-31 11:13:00,5.15726,5.15818,5.15586,5.15665,15000000.0
2007-10-31 11:14:00,5.15716,5.15955,5.15716,5.15788,13000000.0
2007-10-31 11:15:00,5.15813,5.15897,5.15713,5.15897,20000000.0
2007-10-31 11:16:00,5.15745,5.15921,5.15701,5.15705,15000000.0
2007-10-31 11:17:00,5.15831,5.15831,5.15653,5.15767,18000000.0
2007-10-31 11:18:00,5.158,5.15844,5.15689,5.15741,20000000.0
2007-10-31 11:19:00,5.15794,5.15828,5.15617,5.15828,13000000.0
2007-10-31 11:20:00,5.15725,5.15818,5.1566,5.1566,20000000.0
2007-10-31 11:21:00,5.1571,5.15794,5.15614,5.15777,18000000.0
2007-10-31 11:22:00,5.15615,5.15753,5.15615,5.15753,18000000.0
2007-10-31 11:23:00,5.15711,5.15735,5.15507,5.15663,13000000.0
2007-10-31 11:24:00,5.15692,5.15772,5.15545,5.15545,9000000.0
2007-10-31 11:25:00,5.15508,5.15603,5.15469,5.15581,8000000.0
2007-10-31 11:26:00,5.15581,5.15581,5.15479,5.15534,8000000.0
2007-10-31 11:27:00,5.1556,5.15618,5.155,5.15618,7000000.0
2007-10-31 11:28:00,5.15566,5.15578,5.15471,5.15512,14000000.0
2007-10-31 11:29:00,5.15566,5.15619,5.15462,5.15612,16000000.0
2007-10-31 11:30:00,5.15541,5.15695,5.15483,5.15695,7000000.0
2007-10-31 11:31:00,5.15525,5.15672,5.15502,5.15581,15000000.0
2007-10-31 11:32:00,5.15572,5.15631,5.1549,5.15544,10000000.0
2007-10-31 11:33:00,5.15555,5.15594,5.15487,5.15521,8000000.0
2007-10-31 11:34:00,5.15525,5.1562,5.15502,5.15557,11000000.0
2007-10-31 11:35:00,5.15499,5.15645,5.15488,5.15508,15000000.0
2007-10-31 11:36:00,5.1552,5.15602,5.15439,5.15561,14000000.0
2007-10-31 11:37:00,5.15572,5.15621,5.15516,5.15516,11000000.0
2007-10-31 11:38:00,5.1559,5.1559,5.155,5.15588,12000000.0
2007-10-31 11:39:00,5.15657,5.15657,5.15495,5.15628,13000000.0
2007-10-31 11:40:00,5.15542,5.15704,5.15542,5.15704,8000000.0
2007-10-31 11:41:00,5.15733,5.15823,5.15618,5.15769,13000000.0
2007-10-31 11:42:00,5.15837,5.15837,5.1568,5.15765,18000000.0
2007-10-31 11:43:00,5.15826,5.15875,5.15697,5.15769,13000000.0
2007-10-31 11:44:00,5.15786,5.15886,5.15725,5.15884,14000000.0
2007-10-31 11:45:00,5.15916,5.15929,5.15783,5.15907,12000000.0
2007-10-31 11:46:00,5.15725,5.15825,5.15662,5.15764,14000000.0
2007-10-31 11:47:00,5.15689,5.15805,5.15655,5.15688,15000000.0
2007-10-31 11:48:00,5.15758,5.15758,5.15623,5.15623,9000000.0
2007-10-31 11:49:00,5.15786,5.15825,5.15709,5.1581,14000000.0
2007-10-31 11:50:00,5.15787,5.158,5.15702,5.15771,17000000.0
2007-10-31 11:51:00,5.15799,5.15814,5.15713,5.15779,15000000.0
2007-10-31 11:52:00,5.15861,5.15897,5.1575,5.15897,15000000.0
2007-10-31 11:53:00,5.1589,5.15935,5.1577,5.15866,14000000.0
2007-10-31 11:54:00,5.15823,5.15923,5.15779,5.15897,9000000.0
2007-10-31 11:55:00,5.15964,5.15964,5.15803,5.15931,11000000.0
2007-10-31 11:56:00,5.159,5.15973,5.15839,5.15929,13000000.0
2007-10-31 11:57:00,5.1581,5.15922,5.15791,5.15791,13000000.0
2007-10-31 11:58:00,5.15959,5.16045,5.15777,5.16036,12000000.0
2007-10-31 11:59:00,5.16089,5.16141,5.15933,5.15933,12000000.0
2007-10-31 12:00:00,5.15995,5.16047,5.15811,5.15934,12000000.0
2007-10-31 12:01:00,5.15924,5.15998,5.15786,5.15863,22000000.0
2007-10-31 12:02:00,5.15787,5.15888,5.15618,5.15638,10000000.0
2007-10-31 12:03:00,5.15617,5.15791,5.1539,5.15469,18000000.0
2007-10-31 12:04:00,5.1535,5.15548,5.15312,5.15495,12000000.0
2007-10-31 12:05:00,5.15399,5.15479,5.15324,5.15329,15000000.0
2007-10-31 12:06:00,5.15546,5.15546,5.15394,5.15449,14000000.0
2007-10-31 12:07:00,5.15509,5.15614,5.1541,5.15527,15000000.0
2007-10-31 12:08:00,5.15482,5.15482,5.15277,5.15415,19000000.0
2007-10-31 12:09:00,5.15414,5.15483,5.15275,5.15362,12000000.0
2007-10-31 12:10:00,5.15432,5.15514,5.15257,5.15328,23000000.0
2007-10-31 12:11:00,5.15403,5.15403,5.15233,5.15283,21000000.0
2007-10-31 12:12:00,5.15367,5.15495,5.15337,5.1538,9000000.0
2007-10-31 12:13:00,5.15372,5.15573,5.15372,5.15489,13000000.0
2007-10-31 12:14:00,5.15435,5.15481,5.15302,5.15383,15000000.0
2007-10-31 12:15:00,5.15444,5.15458,5.15318,5.15359,14000000.0
2007-10-31 12:16:00,5.15471,5.15471,5.1522,5.15388,16000000.0
2007-10-31 12:17:00,5.15407,5.15407,5.15175,5.15182,13000000.0
2007-10-31 12:18:00,5.15328,5.15396,5.1519,5.15347,9000000.0
2007-10-31 12:19:00,5.15291,5.15334,5.15247,5.15318,10000000.0
2007-10-31 12:20:00,5.15396,5.15417,5.15276,5.15298,7000000.0
2007-10-31 12:21:00,5.15346,5.15372,5.15226,5.1533,13000000.0
2007-10-31 12:22:00,5.15424,5.15448,5.15306,5.15306,10000000.0
2007-10-31 12:23:00,5.15376,5.15426,5.15248,5.15426,10000000.0
2007-10-31 12:24:00,5.1534,5.15365,5.15158,5.15158,12000000.0
2007-10-31 12:25:00,5.15278,5.15293,5.15156,5.15156,12000000.0
2007-10-31 12:26:00,5.15259,5.15265,5.15119,5.15142,20000000.0
2007-10-31 12:27:00,5.15207,5.1538,5.1514,5.15257,12000000.0
2007-10-31 12:28:00,5.15356,5.15377,5.15224,5.15346,14000000.0
2007-10-31 12:29:00,5.15392,5.15394,5.15234,5.15234,10000000.0
2007-10-31 12:30:00,5.15303,5.15387,5.15277,5.15291,19000000.0
2007-10-31 12:31:00,5.1534,5.1543,5.15338,5.1543,11000000.0
2007-10-31 12:32:00,5.15445,5.1545,5.15275,5.15337,10000000.0
2007-10-31 12:33:00,5.15303,5.15374,5.1524,5.15317,15000000.0
2007-10-31 12:34:00,5.15263,5.15398,5.15263,5.15398,16000000.0
2007-10-31 12:35:00,5.15223,5.15352,5.15189,5.15189,10000000.0
2007-10-31 12:36:00,5.15206,5.15272,5.15144,5.15208,11000000.0
2007-10-31 12:37:00,5.1532,5.1532,5.15178,5.15236,10000000.0
2007-10-31 12:38:00,5.15281,5.15281,5.15111,5.15195,14000000.0
2007-10-31 12:39:00,5.15124,5.15261,5.15124,5.15176,14000000.0
2007-10-31 12:40:00,5.15327,5.15355,5.15176,5.15226,11000000.0
2007-10-31 12:41:00,5.1531,5.15365,5.15243,5.15319,12000000.0
2007-10-31 12:42:00,5.15335,5.15422,5.15311,5.15394,14000000.0
2007-10-31 12:43:00,5.15408,5.15408,5.15245,5.15266,15000000.0
2007-10-31 12:44:00,5.15385,5.15458,5.15299,5.15458,16000000.0
2007-10-31 12:45:00,5.15311,5.15442,5.15292,5.15442,10000000.0
2007-10-31 12:46:00,5.15454,5.15488,5.15331,5.15488,12000000.0
2007-10-31 12:47:00,5.15429,5.15464,5.15324,5.15324,13000000.0
2007-10-31 12:48:00,5.15429,5.15445,5.1535,5.154,12000000.0
2007-10-31 12:49:00,5.15467,5.1548,5.15304,5.15361,14000000.0
2007-10-31 12:50:00,5.15441,5.15457,5.15251,5.15323,9000000.0
2007-10-31 12:51:00,5.15357,5.15457,5.15306,5.15434,10000000.0
2007-10-31 12:52:00,5.15442,5.15483,5.15333,5.15452,22000000.0
2007-10-31 12:53:00,5.15415,5.155,5.15334,5.155,14000000.0
2007-10-31 12:54:00,5.15469,5.15497,5.15345,5.15485,13000000.0
2007-10-31 12:55:00,5.15454,5.15481,5.15312,5.15312,21000000.0
2007-10-31 12:56:00,5.1545,5.1549,5.15286,5.1549,18000000.0
2007-10-31 12:57:00,5.15481,5.15489,5.15397,5.15489,7000000.0
2007-10-31 12:58:00,5.15423,5.15491,5.15339,5.15394,12000000.0
2007-10-31 12:59:00,5.15462,5.15464,5.15331,5.15464,18000000.0
2007-10-31 13:00:00,5.15429,5.15444,5.15319,5.15371,14000000.0
2007-10-31 13:01:00,5.1545,5.15472,5.1531,5.15329,11000000.0
2007-10-31 13:02:00,5.15349,5.15359,5.15171,5.15279,15000000.0
2007-10-31 13:03:00,5.15137,5.1518,5.1498,5.15129,15000000.0
2007-10-31 13:04:00,5.15133,5.15153,5.14952,5.15007,16000000.0
2007-10-31 13:05:00,5.15052,5.15122,5.14993,5.15077,9000000.0
2007-10-31 13:06:00,5.15141,5.15141,5.14974,5.15115,13000000.0
2007-10-31 13:07:00,5.15034,5.15114,5.1499,5.15034,13000000.0
2007-10-31 13:08:00,5.15098,5.15245,5.15077,5.15245,10000000.0
2007-10-31 13:09:00,5.15159,5.15287,5.15103,5.15182,15000000.0
2007-10-31 13:10:00,5.15225,5.15233,5.15096,5.15182,12000000.0
2007-10-31 13:11:00,5.1509,5.15306,5.1509,5.15306,12000000.0
2007-10-31 13:12:00,5.15339,5.1535,5.15153,5.15221,12000000.0
2007-10-31 13:13:00,5.15083,5.15308,5.15083,5.15308,11000000.0
2007-10-31 13:14:00,5.15215,5.15298,5.15171,5.15278,9000000.0
2007-10-31 13:15:00,5.15189,5.153,5.15075,5.153,15000000.0
2007-10-31 13:16:00,5.15225,5.15268,5.15128,5.15181,15000000.0
2007-10-31 13:17:00,5.1529,5.15301,5.15189,5.15282,17000000.0
2007-10-31 13:18:00,5.15303,5.15312,5.15174,5.15248,15000000.0
2007-10-31 13:19:00,5.15247,5.15273,5.15079,5.15245,15000000.0
2007-10-31 13:20:00,5.15195,5.15263,5.15093,5.15263,19000000.0
2007-10-31 13:21:00,5.15224,5.15224,5.15115,5.15125,10000000.0
2007-10-31 13:22:00,5.15117,5.15229,5.15067,5.15067,8000000.0
2007-10-31 13:23:00,5.15199,5.15205,5.1508,5.1519,15000000.0
2007-10-31 13:24:00,5.15114,5.15188,5.15114,5.1518,11000000.0
2007-10-31 13:25:00,5.15235,5.15235,5.15081,5.15221,9000000.0
2007-10-31 13:26:00,5.15203,5.15289,5.15172,5.15289,8000000.0
2007-10-31 13:27:00,5.15111,5.15312,5.15111,5.15269,15000000.0
2007-10-31 13:28:00,5.15262,5.15262,5.15081,5.15161,17000000.0
2007-10-31 13:29:00,5.15234,5.15234,5.15126,5.15153,11000000.0
2007-10-31 13:30:00,5.15257,5.15257,5.15113,5.1524,21000000.0
2007-10-31 13:31:00,5.15156,5.15186,5.15056,5.15149,11000000.0
2007-10-31 13:32:00,5.15171,5.15171,5.14987,5.15072,10000000.0
2007-10-31 13:33:00,5.15112,5.15142,5.15056,5.15142,8000000.0
2007-10-31 13:34:00,5.15146,5.15146,5.14968,5.15039,15000000.0
2007-10-31 13:35:00,5.14973,5.15131,5.14962,5.15131,13000000.0
2007-10-31 13:36:00,5.14988,5.15138,5.14963,5.15074,11000000.0
2007-10-31 13:37:00,5.15064,5.151,5.15009,5.15065,8000000.0
2007-10-31 13:38:00,5.15096,5.15096,5.1496,5.1496,13000000.0
2007-10-31 13:39:00,5.14938,5.15086,5.14935,5.15055,7000000.0
2007-10-31 13:40:00,5.14983,5.15132,5.1495,5.15132,12000000.0
2007-10-31 13:41:00,5.15157,5.15157,5.14984,5.15062,15000000.0
2007-10-31 13:42:00,5.1513,5.15133,5.14996,5.15133,22000000.0
2007-10-31 13:43:00,5.15083,5.15171,5.15013,5.15013,13000000.0
2007-10-31 13:44:00,5.15145,5.152,5.15022,5.152,14000000.0
2007-10-31 13:45:00,5.15164,5.1517,5.15049,5.15154,7000000.0
2007-10-31 13:46:00,5.1514,5.15194,5.15063,5.15157,11000000.0
2007-10-31 13:47:00,5.15016,5.15218,5.14998,5.15218,11000000.0
2007-10-31 13:48:00,5.15181,5.15215,5.15059,5.15102,14000000.0
2007-10-31 13:49:00,5.15168,5.15195,5.15023,5.15131,13000000.0
2007-10-31 13:50:00,5.15198,5.15198,5.14983,5.15086,12000000.0
2007-10-31 13:51:00,5.15097,5.15097,5.14995,5.15021,11000000.0
2007-10-31 13:52:00,5.15174,5.15185,5.15031,5.15031,9000000.0
2007-10-31 13:53:00,5.15097,5.15128,5.15027,5.15063,11000000.0
2007-10-31 13:54:00,5.15036,5.15121,5.14999,5.15121,17000000.0
2007-10-31 13:55:00,5.15014,5.15094,5.14905,5.14977,22000000.0
2007-10-31 13:56:00,5.15115,5.15131,5.1495,5.15018,13000000.0
2007-10-31 13:57:00,5.15055,5.15058,5.14866,5.14879,19000000.0
2007-10-31 13:58:00,5.14866,5.14978,5.14863,5.14931,11000000.0
2007-10-31 13:59:00,5.1501,5.1501,5.14903,5.14956,7000000.0
2007-10-31 14:00:00,5.15024,5.15094,5.14934,5.1508,9000000.0
2007-10-31 14:01:00,5.15019,5.15069,5.14972,5.15009,7000000.0
2007-10-31 14:02:00,5.14952,5.15242,5.14952,5.15242,13000000.0
2007-10-31 14:03:00,5.15196,5.15197,5.15004,5.15054,17000000.0
2007-10-31 14:04:00,5.15162,5.15182,5.15041,5.15041,13000000.0
2007-10-31 14:05:00,5.15213,5.15214,5.1505,5.1508,8000000.0
2007-10-31 14:06:00,5.15054,5.15152,5.15026,5.15119,10000000.0
2007-10-31 14:07:00,5.1511,5.1513,5.15018,5.15052,10000000.0
2007-10-31 14:08:00,5.15154,5.15214,5.15037,5.15129,14000000.0
2007-10-31 14:09:00,5.15088,5.15177,5.15066,5.15165,16000000.0
2007-10-31 14:10:00,5.14959,5.1517,5.14959,5.1502,12000000.0
2007-10-31 14:11:00,5.14913,5.15033,5.14913,5.15014,14000000.0
2007-10-31 14:12:00,5.15052,5.15089,5.14982,5.15089,13000000.0
2007-10-31 14:13:00,5.14909,5.15061,5.14898,5.1505,11000000.0
2007-10-31 14:14:00,5.1508,5.15151,5.14935,5.15014,14000000.0
2007-10-31 14:15:00,5.15043,5.15353,5.15029,5.15353,11000000.0
2007-10-31 14:16:00,5.15363,5.1546,5.15297,5.15434,11000000.0
2007-10-31 14:17:00,5.15391,5.15512,5.15346,5.15435,14000000.0
2007-10-31 14:18:00,5.15549,5.15565,5.15343,5.15343,11000000.0
2007-10-31 14:19:00,5.15468,5.15501,5.15274,5.15316,8000000.0
2007-10-31 14:20:00,5.15376,5.15491,5.15363,5.15383,10000000.0
2007-10-31 14:21:00,5.15348,5.15516,5.1527,5.1543,14000000.0
2007-10-31 14:22:00,5.15308,5.15497,5.15304,5.15396,17000000.0
2007-10-31 14:23:00,5.15363,5.15409,5.1532,5.15365,8000000.0
2007-10-31 14:24:00,5.15301,5.15414,5.15203,5.1528,16000000.0
2007-10-31 14:25:00,5.15286,5.15329,5.15206,5.15223,11000000.0
2007-10-31 14:26:00,5.15259,5.15334,5.15174,5.15242,14000000.0
2007-10-31 14:27:00,5.15333,5.15338,5.15183,5.15205,8000000.0
2007-10-31 14:28:00,5.15349,5.15381,5.15252,5.15343,11000000.0
2007-10-31 14:29:00,5.15358,5.15394,5.15195,5.15263,11000000.0
2007-10-31 14:30:00,5.1537,5.15704,5.15254,5.15704,14000000.0
2007-10-31 14:31:00,5.15555,5.15787,5.15549,5.15578,15000000.0
2007-10-31 14:32:00,5.1549,5.15619,5.15438,5.15619,9000000.0
2007-10-31 14:33:00,5.15592,5.15687,5.15398,5.15432,12000000.0
2007-10-31 14:34:00,5.15667,5.15753,5.1557,5.15698,12000000.0
2007-10-31 14:35:00,5.15625,5.15837,5.15547,5.15701,18000000.0
2007-10-31 14:36:00,5.15803,5.1617,5.15656,5.1617,12000000.0
2007-10-31 14:37:00,5.16039,5.16156,5.15514,5.15655,12000000.0
2007-10-31 14:38:00,5.16067,5.16089,5.157,5.15987,24000000.0
2007-10-31 14:39:00,5.1617,5.1617,5.15683,5.15917,12000000.0
2007-10-31 14:40:00,5.15694,5.16205,5.15676,5.16205,15000000.0
2007-10-31 14:41:00,5.16191,5.16191,5.15672,5.16126,17000000.0
2007-10-31 14:42:00,5.16013,5.16244,5.16013,5.16244,15000000.0
2007-10-31 14:43:00,5.16297,5.1632,5.16044,5.1607,9000000.0
2007-10-31 14:44:00,5.16176,5.16273,5.16077,5.16223,7000000.0
2007-10-31 14:45:00,5.16103,5.1611,5.15895,5.16024,17000000.0
2007-10-31 14:46:00,5.15997,5.16091,5.15653,5.15902,14000000.0
2007-10-31 14:47:00,5.15889,5.16197,5.15859,5.15965,16000000.0
2007-10-31 14:48:00,5.16032,5.16257,5.15927,5.15958,12000000.0
2007-10-31 14:49:00,5.16047,5.16153,5.15953,5.16043,20000000.0
2007-10-31 14:50:00,5.16065,5.1611,5.15916,5.16018,12000000.0
2007-10-31 14:51:00,5.15949,5.16006,5.15839,5.15948,12000000.0
2007-10-31 14:52:00,5.15983,5.15992,5.15803,5.15803,22000000.0
2007-10-31 14:53:00,5.15791,5.15899,5.15741,5.1589,17000000.0
2007-10-31 14:54:00,5.15862,5.15931,5.15654,5.15775,14000000.0
2007-10-31 14:55:00,5.15792,5.15971,5.15697,5.15894,20000000.0
2007-10-31 14:56:00,5.15812,5.15871,5.15651,5.15852,22000000.0
2007-10-31 14:57:00,5.15776,5.15896,5.15733,5.15825,10000000.0
2007-10-31 14:58:00,5.15804,5.15831,5.15656,5.15722,17000000.0
2007-10-31 14:59:00,5.15727,5.15863,5.15708,5.15714,12000000.0
2007-10-31 15:00:00,5.158,5.15843,5.15611,5.1573,14000000.0
2007-10-31 15:01:00,5.15817,5.15849,5.15658,5.15769,16000000.0
2007-10-31 15:02:00,5.15726,5.15831,5.15622,5.15816,13000000.0
2007-10-31 15:03:00,5.15745,5.15745,5.15647,5.15716,7000000.0
2007-10-31 15:04:00,5.15692,5.15784,5.15553,5.15659,12000000.0
2007-10-31 15:05:00,5.15666,5.15754,5.15504,5.15552,20000000.0
2007-10-31 15:06:00,5.1546,5.15517,5.15357,5.15503,9000000.0
2007-10-31 15:07:00,5.15483,5.15483,5.15233,5.15298,9000000.0
2007-10-31 15:08:00,5.15299,5.15473,5.15251,5.15446,14000000.0
2007-10-31 15:09:00,5.15284,5.15397,5.15187,5.15397,14000000.0
2007-10-31 15:10:00,5.15428,5.15492,5.15302,5.1548,15000000.0
2007-10-31 15:11:00,5.15354,5.15403,5.15269,5.15403,10000000.0
2007-10-31 15:12:00,5.15374,5.15461,5.15321,5.1546,10000000.0
2007-10-31 15:13:00,5.15403,5.15472,5.15312,5.15405,20000000.0
2007-10-31 15:14:00,5.15264,5.15448,5.15264,5.15448,10000000.0
2007-10-31 15:15:00,5.15463,5.15486,5.15345,5.15477,13000000.0
2007-10-31 15:16:00,5.15394,5.15458,5.15305,5.15306,11000000.0
2007-10-31 15:17:00,5.15426,5.15441,5.15184,5.15381,17000000.0
2007-10-31 15:18:00,5.15354,5.15403,5.15242,5.15403,11000000.0
2007-10-31 15:19:00,5.15378,5.15427,5.15314,5.15328,18000000.0
2007-10-31 15:20:00,5.15278,5.1537,5.152,5.15316,14000000.0
2007-10-31 15:21:00,5.15245,5.15245,5.1501,5.15144,15000000.0
2007-10-31 15:22:00,5.15135,5.15271,5.15131,5.15271,8000000.0
2007-10-31 15:23:00,5.15218,5.1525,5.15019,5.15173,15000000.0
2007-10-31 15:24:00,5.15201,5.15277,5.15151,5.15222,12000000.0
2007-10-31 15:25:00,5.15235,5.15306,5.15134,5.15247,12000000.0
2007-10-31 15:26:00,5.15263,5.15389,5.15141,5.15243,15000000.0
2007-10-31 15:27:00,5.15431,5.15469,5.15338,5.15447,12000000.0
2007-10-31 15:28:00,5.15446,5.15463,5.15319,5.15319,12000000.0
2007-10-31 15:29:00,5.1528,5.15409,5.1528,5.15343,10000000.0
2007-10-31 15:30:00,5.15404,5.15478,5.15239,5.15258,12000000.0
2007-10-31 15:31:00,5.15391,5.15435,5.1525,5.15382,19000000.0
2007-10-31 15:32:00,5.15258,5.1539,5.15258,5.15347,7000000.0
2007-10-31 15:33:00,5.15365,5.15487,5.15365,5.15443,7000000.0
2007-10-31 15:34:00,5.15492,5.15492,5.15351,5.15351,12000000.0
2007-10-31 15:35:00,5.15412,5.15466,5.15318,5.15324,17000000.0
2007-10-31 15:36:00,5.15405,5.15495,5.15371,5.15479,11000000.0
2007-10-31 15:37:00,5.15492,5.1554,5.15416,5.15506,14000000.0
2007-10-31 15:38:00,5.15562,5.15618,5.15406,5.15533,20000000.0
2007-10-31 15:39:00,5.15485,5.15541,5.15397,5.1553,8000000.0
2007-10-31 15:40:00,5.15448,5.15513,5.15401,5.15513,11000000.0
2007-10-31 15:41:00,5.15513,5.15526,5.15373,5.15382,10000000.0
2007-10-31 15:42:00,5.15522,5.15522,5.15237,5.15237,13000000.0
2007-10-31 15:43:00,5.15386,5.15433,5.15158,5.15221,14000000.0
2007-10-31 15:44:00,5.15272,5.15276,5.15092,5.15243,8000000.0
2007-10-31 15:45:00,5.15173,5.15283,5.15142,5.152,10000000.0
2007-10-31 15:46:00,5.15288,5.15391,5.15253,5.15319,12000000.0
2007-10-31 15:47:00,5.15403,5.15403,5.15292,5.15337,18000000.0
2007-10-31 15:48:00,5.15235,5.15484,5.15235,5.15443,9000000.0
2007-10-31 15:49:00,5.15407,5.15488,5.15343,5.15343,14000000.0
2007-10-31 15:50:00,5.15448,5.15488,5.1532,5.15412,18000000.0
2007-10-31 15:51:00,5.15467,5.15468,5.15373,5.15425,8000000.0
2007-10-31 15:52:00,5.15401,5.15499,5.1534,5.1534,11000000.0
2007-10-31 15:53:00,5.15447,5.15447,5.15267,5.15364,15000000.0
2007-10-31 15:54:00,5.15288,5.15435,5.15288,5.15435,9000000.0
2007-10-31 15:55:00,5.15381,5.15408,5.15304,5.15408,9000000.0
2007-10-31 15:56:00,5.15469,5.15493,5.1536,5.1536,11000000.0
2007-10-31 15:57:00,5.1552,5.15522,5.15377,5.15464,15000000.0
2007-10-31 15:58:00,5.15385,5.15482,5.15363,5.15363,13000000.0
2007-10-31 15:59:00,5.15414,5.1544,5.15281,5.15401,15000000.0
2007-10-31 16:00:00,5.15321,5.15343,5.15253,5.15308,11000000.0
2007-10-31 16:01:00,5.15158,5.15372,5.15158,5.15235,14000000.0
2007-10-31 16:02:00,5.15137,5.15258,5.1512,5.15252,11000000.0
2007-10-31 16:03:00,5.15304,5.1533,5.15114,5.15278,8000000.0
2007-10-31 16:04:00,5.15195,5.15274,5.15123,5.15224,8000000.0
2007-10-31 16:05:00,5.1528,5.1534,5.15209,5.1534,8000000.0
2007-10-31 16:06:00,5.15313,5.15368,5.15096,5.15289,16000000.0
2007-10-31 16:07:00,5.1526,5.15365,5.15216,5.15283,18000000.0
2007-10-31 16:08:00,5.15366,5.15423,5.15237,5.15285,14000000.0
2007-10-31 16:09:00,5.15315,5.15424,5.15213,5.15238,12000000.0
2007-10-31 16:10:00,5.15149,5.15272,5.15131,5.15235,10000000.0
2007-10-31 16:11:00,5.15209,5.15282,5.15044,5.15282,13000000.0
2007-10-31 16:12:00,5.15224,5.15345,5.15183,5.15227,16000000.0
2007-10-31 16:13:00,5.15069,5.15233,5.15069,5.15165,7000000.0
2007-10-31 16:14:00,5.1518,5.15311,5.15107,5.15121,16000000.0
2007-10-31 16:15:00,5.1515,5.15321,5.15127,5.1523,15000000.0
2007-10-31 16:16:00,5.15333,5.15333,5.15174,5.15191,17000000.0
2007-10-31 16:17:00,5.1527,5.15315,5.15185,5.15315,10000000.0
2007-10-31 16:18:00,5.15344,5.15344,5.1516,5.1516,10000000.0
2007-10-31 16:19:00,5.15292,5.1533,5.1522,5.15246,12000000.0
2007-10-31 16:20:00,5.15276,5.15311,5.15235,5.15238,11000000.0
2007-10-31 16:21:00,5.15348,5.15348,5.15193,5.15193,8000000.0
2007-10-31 16:22:00,5.15164,5.1528,5.15106,5.15227,16000000.0
2007-10-31 16:23:00,5.15227,5.15242,5.15097,5.15142,11000000.0
2007-10-31 16:24:00,5.15276,5.15276,5.1512,5.15253,14000000.0
2007-10-31 16:25:00,5.15176,5.15271,5.1511,5.1525,13000000.0
2007-10-31 16:26:00,5.15182,5.15308,5.15156,5.153,16000000.0
2007-10-31 16:27:00,5.15124,5.15299,5.15124,5.15276,20000000.0
2007-10-31 16:28:00,5.15163,5.15295,5.15163,5.15295,12000000.0
2007-10-31 16:29:00,5.15144,5.1527,5.15118,5.15118,13000000.0
2007-10-31 16:30:00,5.15065,5.15257,5.15065,5.15256,17000000.0
2007-10-31 16:31:00,5.15187,5.15255,5.15095,5.15255,13000000.0
2007-10-31 16:32:00,5.15142,5.15307,5.15142,5.15218,10000000.0
2007-10-31 16:33:00,5.15246,5.15332,5.15152,5.15205,15000000.0
2007-10-31 16:34:00,5.15298,5.15361,5.15211,5.15361,9000000.0
2007-10-31 16:35:00,5.1535,5.15382,5.15211,5.15327,18000000.0
2007-10-31 16:36:00,5.15321,5.15323,5.152,5.152,8000000.0
2007-10-31 16:37:00,5.15164,5.15331,5.15164,5.15269,22000000.0
2007-10-31 16:38:00,5.15221,5.15329,5.15165,5.15165,14000000.0
2007-10-31 16:39:00,5.1528,5.15315,5.15177,5.15216,14000000.0
2007-10-31 16:40:00,5.15276,5.15307,5.15131,5.15237,17000000.0
2007-10-31 16:41:00,5.15243,5.1527,5.15155,5.15155,9000000.0
2007-10-31 16:42:00,5.15295,5.15295,5.15122,5.15247,13000000.0
2007-10-31 16:43:00,5.15084,5.15241,5.15084,5.15142,13000000.0
2007-10-31 16:44:00,5.15196,5.1522,5.15099,5.1522,11000000.0
2007-10-31 16:45:00,5.1515,5.15244,5.15119,5.15184,18000000.0
2007-10-31 16:46:00,5.15283,5.15357,5.1523,5.15293,11000000.0
2007-10-31 16:47:00,5.15189,5.15396,5.15183,5.1539,15000000.0
2007-10-31 16:48:00,5.15216,5.15318,5.15216,5.15306,7000000.0
2007-10-31 16:49:00,5.15203,5.15277,5.15114,5.1514,16000000.0
2007-10-31 16:50:00,5.15276,5.15326,5.15136,5.15182,9000000.0
2007-10-31 16:51:00,5.15272,5.15272,5.15114,5.15157,22000000.0
2007-10-31 16:52:00,5.15231,5.15272,5.15151,5.15236,11000000.0
2007-10-31 16:53:00,5.152,5.15255,5.15123,5.15139,12000000.0
2007-10-31 16:54:00,5.1521,5.15326,5.15085,5.15326,17000000.0
2007-10-31 16:55:00,5.15254,5.15287,5.15157,5.15157,15000000.0
2007-10-31 16:56:00,5.15235,5.15298,5.15168,5.15245,11000000.0
2007-10-31 16:57:00,5.15191,5.15278,5.15188,5.15224,8000000.0
2007-10-31 16:58:00,5.15335,5.15383,5.15209,5.15383,12000000.0
2007-10-31 16:59:00,5.15316,5.15325,5.15142,5.15181,15000000.0
2007-10-31 17:00:00,5.153,5.15327,5.15196,5.15262,10000000.0
2007-10-31 17:01:00,5.15356,5.15368,5.15241,5.15244,10000000.0
2007-10-31 17:02:00,5.15334,5.15363,5.15214,5.15231,8000000.0
2007-10-31 17:03:00,5.15376,5.15376,5.15211,5.15348,11000000.0
2007-10-31 17:04:00,5.15311,5.15355,5.15208,5.15335,10000000.0
2007-10-31 17:05:00,5.15299,5.15354,5.15199,5.15262,18000000.0
2007-10-31 17:06:00,5.15219,5.15305,5.152,5.15305,9000000.0
2007-10-31 17:07:00,5.15273,5.15336,5.15202,5.15274,20000000.0
2007-10-31 17:08:00,5.15339,5.15346,5.1518,5.15227,11000000.0
2007-10-31 17:09:00,5.15293,5.15304,5.15097,5.15171,14000000.0
2007-10-31 17:10:00,5.1534,5.1536,5.15206,5.15247,10000000.0
2007-10-31 17:11:00,5.15359,5.1544,5.15255,5.15371,12000000.0
2007-10-31 17:12:00,5.15282,5.15409,5.15282,5.1531,7000000.0
2007-10-31 17:13:00,5.15454,5.15474,5.15287,5.15373,13000000.0
2007-10-31 17:14:00,5.15435,5.15435,5.15256,5.15412,13000000.0
2007-10-31 17:15:00,5.15456,5.15488,5.15348,5.1545,12000000.0
2007-10-31 17:16:00,5.15376,5.15452,5.15306,5.15389,13000000.0
2007-10-31 17:17:00,5.15337,5.15407,5.15231,5.15348,12000000.0
2007-10-31 17:18:00,5.15414,5.15442,5.1529,5.1529,15000000.0
2007-10-31 17:19:00,5.15409,5.15417,5.15271,5.15374,10000000.0
2007-10-31 17:20:00,5.15285,5.15375,5.15247,5.1525,13000000.0
2007-10-31 17:21:00,5.1529,5.15331,5.15163,5.15324,17000000.0
2007-10-31 17:22:00,5.15361,5.15361,5.1521,5.15229,15000000.0
2007-10-31 17:23:00,5.15218,5.15278,5.15206,5.15271,10000000.0
2007-10-31 17:24:00,5.15241,5.15273,5.15172,5.15264,17000000.0
2007-10-31 17:25:00,5.15218,5.15293,5.15172,5.15293,11000000.0
2007-10-31 17:26:00,5.1519,5.15325,5.15159,5.15254,12000000.0
2007-10-31 17:27:00,5.15128,5.15239,5.15128,5.15235,9000000.0
2007-10-31 17:28:00,5.15193,5.15242,5.15123,5.15242,16000000.0
2007-10-31 17:29:00,5.15207,5.15267,5.15162,5.15192,9000000.0
2007-10-31 17:30:00,5.15276,5.15285,5.15173,5.15257,11000000.0
2007-10-31 17:31:00,5.15249,5.15249,5.15079,5.15155,13000000.0
2007-10-31 17:32:00,5.15287,5.15315,5.15116,5.15315,13000000.0
2007-10-31 17:33:00,5.15241,5.15286,5.15173,5.15265,11000000.0
2007-10-31 17:34:00,5.15255,5.15255,5.15101,5.15119,12000000.0
2007-10-31 17:35:00,5.15221,5.15304,5.15149,5.1525,13000000.0
2007-10-31 17:36:00,5.15265,5.15309,5.15177,5.15227,14000000.0
2007-10-31 17:37:00,5.15303,5.15303,5.15181,5.1521,10000000.0
2007-10-31 17:38:00,5.15231,5.15251,5.15178,5.15249,7000000.0
2007-10-31 17:39:00,5.15197,5.15322,5.15174,5.15271,16000000.0
2007-10-31 17:40:00,5.15332,5.15332,5.15121,5.15285,17000000.0
2007-10-31 17:41:00,5.15288,5.15919,5.15202,5.15202,16000000.0
2007-10-31 17:42:00,5.15178,5.15236,5.15098,5.15109,16000000.0
2007-10-31 17:43:00,5.15261,5.15261,5.15121,5.15245,17000000.0
2007-10-31 17:44:00,5.15294,5.15313,5.15124,5.15227,8000000.0
2007-10-31 17:45:00,5.15526,5.15789,5.15354,5.15408,11000000.0
2007-10-31 17:46:00,5.15228,5.15934,5.15201,5.15359,9000000.0
2007-10-31 17:47:00,5.15017,5.15171,5.14978,5.15086,19000000.0
2007-10-31 17:48:00,5.1508,5.15161,5.14943,5.15087,16000000.0
2007-10-31 17:49:00,5.15017,5.15087,5.14907,5.14919,15000000.0
2007-10-31 17:50:00,5.15016,5.15057,5.14864,5.14864,11000000.0
2007-10-31 17:51:00,5.1497,5.15062,5.14922,5.14989,9000000.0
2007-10-31 17:52:00,5.14912,5.15047,5.14912,5.14942,11000000.0
2007-10-31 17:53:00,5.14882,5.14953,5.14765,5.14846,9000000.0
2007-10-31 17:54:00,5.147,5.14847,5.14695,5.14809,10000000.0
2007-10-31 17:55:00,5.15115,5.15364,5.14819,5.14819,10000000.0
2007-10-31 17:56:00,5.14738,5.14979,5.14667,5.14779,16000000.0
2007-10-31 17:57:00,5.1481,5.14815,5.14699,5.14776,14000000.0
2007-10-31 17:58:00,5.1487,5.14948,5.1476,5.14881,24000000.0
2007-10-31 17:59:00,5.14677,5.14874,5.1457,5.14671,11000000.0
2007-10-31 18:00:00,5.1467,5.14723,5.14539,5.14692,10000000.0
2007-10-31 18:01:00,5.15046,5.15046,5.14649,5.14691,14000000.0
2007-10-31 18:02:00,5.146,5.15039,5.14589,5.14589,12000000.0
2007-10-31 18:03:00,5.14588,5.14919,5.14456,5.14567,17000000.0
2007-10-31 18:04:00,5.14444,5.14538,5.14392,5.14487,15000000.0
2007-10-31 18:05:00,5.14579,5.14915,5.14437,5.14437,15000000.0
2007-10-31 18:06:00,5.14482,5.14973,5.14404,5.14685,15000000.0
2007-10-31 18:07:00,5.14551,5.14599,5.14467,5.14599,16000000.0
2007-10-31 18:08:00,5.1452,5.14964,5.14465,5.14676,16000000.0
2007-10-31 18:09:00,5.14529,5.14663,5.14409,5.14483,12000000.0
2007-10-31 18:10:00,5.14594,5.14906,5.1448,5.14633,17000000.0
2007-10-31 18:11:00,5.14564,5.14937,5.14463,5.14463,16000000.0
2007-10-31 18:12:00,5.1454,5.14861,5.14469,5.14469,13000000.0
2007-10-31 18:13:00,5.14508,5.14768,5.14502,5.14521,17000000.0
2007-10-31 18:14:00,5.14515,5.14609,5.14493,5.14574,13000000.0
2007-10-31 18:15:00,5.14576,5.14596,5.1451,5.14524,13000000.0
2007-10-31 18:16:00,5.14457,5.14615,5.14394,5.14543,15000000.0
2007-10-31 18:17:00,5.14644,5.14654,5.14435,5.14486,16000000.0
2007-10-31 18:18:00,5.14548,5.14548,5.14326,5.14369,18000000.0
2007-10-31 18:19:00,5.14413,5.14471,5.1431,5.14469,12000000.0
2007-10-31 18:20:00,5.14496,5.14556,5.14291,5.14556,16000000.0
2007-10-31 18:21:00,5.14537,5.14625,5.14445,5.14617,19000000.0
2007-10-31 18:22:00,5.14613,5.14688,5.14499,5.14598,20000000.0
2007-10-31 18:23:00,5.14625,5.1473,5.14499,5.14499,16000000.0
2007-10-31 18:24:00,5.14624,5.14624,5.14427,5.14609,14000000.0
2007-10-31 18:25:00,5.14676,5.14676,5.14475,5.14501,18000000.0
2007-10-31 18:26:00,5.14549,5.1463,5.14504,5.14524,9000000.0
2007-10-31 18:27:00,5.14633,5.14716,5.14587,5.14681,16000000.0
2007-10-31 18:28:00,5.1455,5.14649,5.1455,5.14583,11000000.0
2007-10-31 18:29:00,5.14667,5.14667,5.14524,5.14637,15000000.0
2007-10-31 18:30:00,5.14627,5.14691,5.14513,5.14606,14000000.0
2007-10-31 18:31:00,5.14685,5.14696,5.14555,5.1467,19000000.0
2007-10-31 18:32:00,5.14578,5.14683,5.14551,5.14683,13000000.0
2007-10-31 18:33:00,5.14568,5.1465,5.1454,5.14647,13000000.0
2007-10-31 18:34:00,5.14631,5.14633,5.14536,5.14546,9000000.0
2007-10-31 18:35:00,5.14617,5.14688,5.14557,5.14688,14000000.0
2007-10-31 18:36:00,5.14693,5.14695,5.1454,5.14617,12000000.0
2007-10-31 18:37:00,5.14678,5.14697,5.14548,5.14604,13000000.0
2007-10-31 18:38:00,5.14633,5.14633,5.1448,5.14521,17000000.0
2007-10-31 18:39:00,5.14603,5.14644,5.14469,5.14625,18000000.0
2007-10-31 18:40:00,5.14595,5.14625,5.14478,5.14528,14000000.0
2007-10-31 18:41:00,5.14617,5.1468,5.14533,5.14594,18000000.0
2007-10-31 18:42:00,5.14637,5.14641,5.14523,5.14633,14000000.0
2007-10-31 18:43:00,5.14536,5.14673,5.14536,5.14649,14000000.0
2007-10-31 18:44:00,5.14674,5.1469,5.14576,5.14576,12000000.0
2007-10-31 18:45:00,5.14659,5.147,5.14534,5.1463,17000000.0
2007-10-31 18:46:00,5.14592,5.14694,5.1452,5.14641,15000000.0
2007-10-31 18:47:00,5.14642,5.14744,5.14558,5.14558,16000000.0
2007-10-31 18:48:00,5.14592,5.14692,5.14579,5.14692,11000000.0
2007-10-31 18:49:00,5.1459,5.14687,5.14542,5.14582,8000000.0
2007-10-31 18:50:00,5.14696,5.14749,5.14608,5.14625,16000000.0
2007-10-31 18:51:00,5.1463,5.14775,5.14624,5.14745,19000000.0
2007-10-31 18:52:00,5.14648,5.14828,5.14648,5.14782,10000000.0
2007-10-31 18:53:00,5.14797,5.14873,5.14737,5.14768,10000000.0
2007-10-31 18:54:00,5.14877,5.14887,5.14771,5.14877,11000000.0
2007-10-31 18:55:00,5.14929,5.14929,5.14746,5.14832,8000000.0
2007-10-31 18:56:00,5.14747,5.14843,5.14713,5.14832,16000000.0
2007-10-31 18:57:00,5.14819,5.14895,5.14735,5.14895,8000000.0
2007-10-31 18:58:00,5.1482,5.14933,5.14791,5.14875,13000000.0
2007-10-31 18:59:00,5.14924,5.15003,5.14826,5.14945,17000000.0
2007-10-31 19:00:00,5.14983,5.14994,5.14845,5.14978,13000000.0
2007-10-31 19:01:00,5.14884,5.14951,5.14775,5.14951,12000000.0
2007-10-31 19:02:00,5.14986,5.14995,5.14802,5.14912,16000000.0
2007-10-31 19:03:00,5.14944,5.14944,5.14759,5.14866,17000000.0
2007-10-31 19:04:00,5.1489,5.14959,5.14839,5.14933,12000000.0
2007-10-31 19:05:00,5.14923,5.14953,5.1481,5.14872,17000000.0
2007-10-31 19:06:00,5.14734,5.14872,5.14734,5.14834,7000000.0
2007-10-31 19:07:00,5.14983,5.14983,5.14788,5.14976,20000000.0
2007-10-31 19:08:00,5.14913,5.14995,5.14868,5.14877,21000000.0
2007-10-31 19:09:00,5.14929,5.14963,5.14847,5.14912,16000000.0
2007-10-31 19:10:00,5.1491,5.14939,5.14794,5.14794,14000000.0
2007-10-31 19:11:00,5.14932,5.14984,5.14866,5.14942,12000000.0
2007-10-31 19:12:00,5.14819,5.14895,5.14784,5.14858,18000000.0
2007-10-31 19:13:00,5.14816,5.14942,5.14798,5.14903,14000000.0
2007-10-31 19:14:00,5.14855,5.14971,5.14805,5.14896,18000000.0
2007-10-31 19:15:00,5.14973,5.14973,5.14854,5.14955,9000000.0
2007-10-31 19:16:00,5.14943,5.14986,5.14837,5.14905,12000000.0
2007-10-31 19:17:00,5.14901,5.15001,5.14791,5.14916,14000000.0
2007-10-31 19:18:00,5.1493,5.14965,5.14864,5.14921,16000000.0
2007-10-31 19:19:00,5.14992,5.14992,5.1488,5.14945,7000000.0
2007-10-31 19:20:00,5.14943,5.14992,5.14906,5.14992,8000000.0
2007-10-31 19:21:00,5.1493,5.15009,5.14861,5.14882,18000000.0
2007-10-31 19:22:00,5.14967,5.14967,5.14766,5.14766,9000000.0
2007-10-31 19:23:00,5.14766,5.14772,5.14517,5.14588,10000000.0
2007-10-31 19:24:00,5.14579,5.14615,5.14518,5.14567,11000000.0
2007-10-31 19:25:00,5.14542,5.14546,5.14379,5.1442,17000000.0
2007-10-31 19:26:00,5.14532,5.14569,5.14397,5.14506,11000000.0
2007-10-31 19:27:00,5.14543,5.14552,5.14339,5.14493,13000000.0
2007-10-31 19:28:00,5.14498,5.14509,5.14406,5.14436,10000000.0
2007-10-31 19:29:00,5.1449,5.14577,5.14437,5.14545,11000000.0
2007-10-31 19:30:00,5.14491,5.14502,5.14362,5.14362,12000000.0
2007-10-31 19:31:00,5.1447,5.14504,5.14395,5.14488,8000000.0
2007-10-31 19:32:00,5.14565,5.14612,5.14472,5.14531,11000000.0
2007-10-31 19:33:00,5.14578,5.14604,5.1443,5.14564,13000000.0
2007-10-31 19:34:00,5.14557,5.14637,5.14492,5.14561,12000000.0
2007-10-31 19:35:00,5.14554,5.14615,5.14456,5.14464,13000000.0
2007-10-31 19:36:00,5.14643,5.14643,5.14492,5.14553,12000000.0
2007-10-31 19:37:00,5.1457,5.14609,5.14522,5.14609,8000000.0
2007-10-31 19:38:00,5.14592,5.14674,5.14471,5.14539,20000000.0
2007-10-31 19:39:00,5.1458,5.14607,5.14451,5.14607,11000000.0
2007-10-31 19:40:00,5.14579,5.14634,5.14514,5.1458,11000000.0
2007-10-31 19:41:00,5.14606,5.14624,5.14491,5.14624,9000000.0
2007-10-31 19:42:00,5.14618,5.14623,5.14545,5.14584,10000000.0
2007-10-31 19:43:00,5.14542,5.14656,5.14505,5.14624,14000000.0
2007-10-31 19:44:00,5.14665,5.14712,5.14571,5.14631,15000000.0
2007-10-31 19:45:00,5.1461,5.14708,5.14554,5.14563,12000000.0
2007-10-31 19:46:00,5.14667,5.14671,5.14452,5.14513,11000000.0
2007-10-31 19:47:00,5.14485,5.1455,5.14397,5.14397,10000000.0
2007-10-31 19:48:00,5.1453,5.14598,5.14432,5.14509,9000000.0
2007-10-31 19:49:00,5.14482,5.146,5.14395,5.14494,16000000.0
2007-10-31 19:50:00,5.14392,5.1454,5.14392,5.14499,10000000.0
2007-10-31 19:51:00,5.14521,5.14551,5.14404,5.14465,11000000.0
2007-10-31 19:52:00,5.14514,5.14537,5.14432,5.14482,19000000.0
2007-10-31 19:53:00,5.14478,5.14557,5.14449,5.14481,19000000.0
2007-10-31 19:54:00,5.14512,5.14576,5.14422,5.14547,14000000.0
2007-10-31 19:55:00,5.14581,5.14581,5.14389,5.14423,16000000.0
2007-10-31 19:56:00,5.14589,5.1463,5.14493,5.14548,12000000.0
2007-10-31 19:57:00,5.14561,5.14561,5.1443,5.14448,14000000.0
2007-10-31 19:58:00,5.1457,5.14577,5.14459,5.14555,13000000.0
2007-10-31 19:59:00,5.14438,5.14684,5.14438,5.14593,10000000.0
2007-10-31 20:00:00,5.14626,5.14776,5.14597,5.14656,15000000.0
2007-10-31 20:01:00,5.14688,5.14799,5.14632,5.14737,14000000.0
2007-10-31 20:02:00,5.14732,5.14834,5.14669,5.14834,8000000.0
2007-10-31 20:03:00,5.14684,5.14923,5.14649,5.14757,13000000.0
2007-10-31 20:04:00,5.14866,5.14868,5.14737,5.14867,12000000.0
2007-10-31 20:05:00,5.14837,5.14883,5.14744,5.14795,11000000.0
2007-10-31 20:06:00,5.1478,5.14799,5.1471,5.14794,10000000.0
2007-10-31 20:07:00,5.1484,5.14889,5.14731,5.14801,13000000.0
2007-10-31 20:08:00,5.14762,5.14887,5.14724,5.14796,16000000.0
2007-10-31 20:09:00,5.1474,5.15004,5.1474,5.14889,17000000.0
2007-10-31 20:10:00,5.14884,5.14989,5.14853,5.14853,10000000.0
2007-10-31 20:11:00,5.14831,5.14924,5.14698,5.14848,13000000.0
2007-10-31 20:12:00,5.14792,5.14957,5.14646,5.14795,15000000.0
2007-10-31 20:13:00,5.14861,5.14973,5.14759,5.14814,13000000.0
2007-10-31 20:14:00,5.14942,5.15017,5.14856,5.14963,8000000.0
2007-10-31 20:15:00,5.15188,5.15515,5.15038,5.15515,10000000.0
2007-10-31 20:16:00,5.15516,5.15868,5.15165,5.15319,14000000.0
2007-10-31 20:17:00,5.15155,5.15539,5.14989,5.1511,13000000.0
2007-10-31 20:18:00,5.15262,5.15448,5.15067,5.1508,7000000.0
2007-10-31 20:19:00,5.15482,5.15494,5.14934,5.14934,11000000.0
2007-10-31 20:20:00,5.14942,5.15152,5.14498,5.14638,19000000.0
2007-10-31 20:21:00,5.14401,5.14924,5.14397,5.14645,11000000.0
2007-10-31 20:22:00,5.14618,5.14887,5.14605,5.14887,11000000.0
2007-10-31 20:23:00,5.14974,5.14997,5.1471,5.1471,13000000.0
2007-10-31 20:24:00,5.14924,5.15075,5.14782,5.15075,9000000.0
2007-10-31 20:25:00,5.15048,5.15095,5.14968,5.15051,18000000.0
2007-10-31 20:26:00,5.15117,5.15279,5.15025,5.15035,7000000.0
2007-10-31 20:27:00,5.15014,5.15126,5.15014,5.15075,9000000.0
2007-10-31 20:28:00,5.15141,5.15148,5.14814,5.15148,13000000.0
2007-10-31 20:29:00,5.15103,5.15138,5.14891,5.1496,14000000.0
2007-10-31 20:30:00,5.14998,5.15095,5.14871,5.14887,16000000.0
2007-10-31 20:31:00,5.14862,5.14933,5.14458,5.14806,22000000.0
2007-10-31 20:32:00,5.14793,5.14934,5.14741,5.14873,12000000.0
2007-10-31 20:33:00,5.14849,5.14987,5.14681,5.14899,13000000.0
2007-10-31 20:34:00,5.14918,5.14986,5.14722,5.14868,15000000.0
2007-10-31 20:35:00,5.14825,5.149,5.14618,5.149,16000000.0
2007-10-31 20:36:00,5.1494,5.15074,5.14683,5.14958,15000000.0
2007-10-31 20:37:00,5.15066,5.15092,5.14822,5.14871,14000000.0
2007-10-31 20:38:00,5.14817,5.14817,5.14445,5.14653,13000000.0
2007-10-31 20:39:00,5.14629,5.14829,5.14423,5.14423,18000000.0
2007-10-31 20:40:00,5.14413,5.14466,5.14206,5.14206,14000000.0
2007-10-31 20:41:00,5.14301,5.14664,5.14072,5.14136,18000000.0
2007-10-31 20:42:00,5.13958,5.14137,5.13859,5.13894,12000000.0
2007-10-31 20:43:00,5.13938,5.13969,5.13633,5.13667,18000000.0
2007-10-31 20:44:00,5.13569,5.1371,5.13494,5.13597,18000000.0
2007-10-31 20:45:00,5.13556,5.13771,5.13537,5.13771,11000000.0
2007-10-31 20:46:00,5.13752,5.13865,5.13671,5.13808,18000000.0
2007-10-31 20:47:00,5.13868,5.13958,5.13759,5.13831,20000000.0
2007-10-31 20:48:00,5.13915,5.13973,5.13668,5.13973,17000000.0
2007-10-31 20:49:00,5.13977,5.14058,5.13835,5.13923,16000000.0
2007-10-31 20:50:00,5.13889,5.13908,5.13748,5.13908,8000000.0
2007-10-31 20:51:00,5.13896,5.13954,5.13785,5.13799,8000000.0
2007-10-31 20:52:00,5.13789,5.13937,5.13743,5.13922,12000000.0
2007-10-31 20:53:00,5.13892,5.13931,5.13753,5.13771,16000000.0
2007-10-31 20:54:00,5.13734,5.13794,5.13597,5.13688,15000000.0
2007-10-31 20:55:00,5.13597,5.13784,5.13597,5.13733,16000000.0
2007-10-31 20:56:00,5.13582,5.13672,5.13536,5.13536,7000000.0
2007-10-31 20:57:00,5.13595,5.13678,5.13529,5.13598,14000000.0
2007-10-31 20:58:00,5.13663,5.13675,5.13457,5.13565,10000000.0
2007-10-31 20:59:00,5.13465,5.13487,5.13298,5.13298,11000000.0
2007-10-31 21:00:00,5.13292,5.1336,5.13225,5.13321,14000000.0
2007-10-31 21:01:00,5.13358,5.13669,5.13326,5.13385,12000000.0
2007-10-31 21:02:00,5.13619,5.13791,5.1352,5.13727,17000000.0
2007-10-31 21:03:00,5.13737,5.13868,5.13654,5.13806,11000000.0
2007-10-31 21:04:00,5.13971,5.13971,5.1379,5.13897,10000000.0
2007-10-31 21:05:00,5.13898,5.14636,5.13898,5.1429,8000000.0
2007-10-31 21:06:00,5.14193,5.14651,5.14073,5.14122,13000000.0
2007-10-31 21:07:00,5.13971,5.14256,5.13971,5.14249,14000000.0
2007-10-31 21:08:00,5.14132,5.1417,5.14036,5.14082,8000000.0
2007-10-31 21:09:00,5.13955,5.14672,5.13955,5.14123,13000000.0
2007-10-31 21:10:00,5.14109,5.14614,5.14079,5.14079,17000000.0
2007-10-31 21:11:00,5.13985,5.14054,5.13873,5.13984,15000000.0
2007-10-31 21:12:00,5.14353,5.14634,5.13996,5.1416,11000000.0
2007-10-31 21:13:00,5.14145,5.14765,5.14145,5.14475,12000000.0
2007-10-31 21:14:00,5.13918,5.14042,5.13631,5.13669,14000000.0
2007-10-31 21:15:00,5.14059,5.14075,5.13879,5.13906,13000000.0
2007-10-31 21:16:00,5.13814,5.14047,5.13536,5.14039,12000000.0
2007-10-31 21:17:00,5.14015,5.14169,5.14015,5.14092,16000000.0
2007-10-31 21:18:00,5.14059,5.14095,5.13946,5.14066,15000000.0
2007-10-31 21:19:00,5.14098,5.14175,5.14035,5.14067,15000000.0
2007-10-31 21:20:00,5.14191,5.14248,5.14059,5.14175,8000000.0
2007-10-31 21:21:00,5.14246,5.145,5.14234,5.145,17000000.0
2007-10-31 21:22:00,5.14505,5.14733,5.144,5.14658,11000000.0
2007-10-31 21:23:00,5.14696,5.14775,5.14343,5.14749,23000000.0
2007-10-31 21:24:00,5.1476,5.14813,5.14503,5.14651,13000000.0
2007-10-31 21:25:00,5.14659,5.14677,5.14441,5.14504,15000000.0
2007-10-31 21:26:00,5.14499,5.14621,5.1441,5.14621,10000000.0
2007-10-31 21:27:00,5.14493,5.14526,5.14385,5.14502,10000000.0
2007-10-31 21:28:00,5.14446,5.14686,5.1439,5.1441,13000000.0
2007-10-31 21:29:00,5.14398,5.14398,5.14224,5.14271,10000000.0
2007-10-31 21:30:00,5.14325,5.14343,5.14202,5.14257,16000000.0
2007-10-31 21:31:00,5.14284,5.14393,5.14204,5.1428,18000000.0
2007-10-31 21:32:00,5.14322,5.14384,5.14223,5.14249,15000000.0
2007-10-31 21:33:00,5.14275,5.14338,5.1418,5.14287,13000000.0
2007-10-31 21:34:00,5.14232,5.14279,5.14182,5.14231,9000000.0
2007-10-31 21:35:00,5.14188,5.14294,5.14148,5.14294,8000000.0
2007-10-31 21:36:00,5.14242,5.14319,5.14172,5.14206,18000000.0
2007-10-31 21:37:00,5.14295,5.14295,5.14125,5.14186,22000000.0
2007-10-31 21:38:00,5.14032,5.14222,5.14032,5.1411,9000000.0
2007-10-31 21:39:00,5.14227,5.14246,5.14102,5.1417,11000000.0
2007-10-31 21:40:00,5.14184,5.1429,5.14082,5.14194,19000000.0
2007-10-31 21:41:00,5.14147,5.14231,5.14044,5.14181,12000000.0
2007-10-31 21:42:00,5.14061,5.14139,5.13999,5.14139,11000000.0
2007-10-31 21:43:00,5.14061,5.14067,5.13935,5.14022,14000000.0
2007-10-31 21:44:00,5.14109,5.14109,5.13934,5.13987,13000000.0
2007-10-31 21:45:00,5.13948,5.14098,5.13906,5.14025,12000000.0
2007-10-31 21:46:00,5.14068,5.14125,5.13962,5.14027,14000000.0
2007-10-31 21:47:00,5.14139,5.14139,5.13922,5.14012,17000000.0
2007-10-31 21:48:00,5.14002,5.14066,5.13861,5.13907,16000000.0
2007-10-31 21:49:00,5.13923,5.14038,5.13886,5.13886,14000000.0
2007-10-31 21:50:00,5.13898,5.14014,5.13822,5.13903,13000000.0
2007-10-31 21:51:00,5.13818,5.13918,5.1379,5.13861,14000000.0
2007-10-31 21:52:00,5.13863,5.13911,5.13742,5.13803,17000000.0
2007-10-31 21:53:00,5.13788,5.13862,5.13667,5.13689,27000000.0
2007-10-31 21:54:00,5.13725,5.13794,5.13674,5.13726,10000000.0
2007-10-31 21:55:00,5.13771,5.13771,5.13631,5.13729,8000000.0
2007-10-31 21:56:00,5.13695,5.13757,5.13514,5.13579,16000000.0
2007-10-31 21:57:00,5.13702,5.13716,5.13542,5.13637,18000000.0
2007-10-31 21:58:00,5.13651,5.13775,5.13557,5.13715,18000000.0
2007-10-31 21:59:00,5.13711,5.13908,5.13711,5.1387,17000000.0
2007-10-31 22:00:00,5.13853,5.13965,5.13826,5.13884,9000000.0
2007-10-31 22:01:00,5.13907,5.13907,5.13765,5.13765,22000000.0
2007-10-31 22:02:00,5.13828,5.13828,5.1375,5.13803,11000000.0
2007-10-31 22:03:00,5.13785,5.13859,5.13756,5.13821,16000000.0
2007-10-31 22:04:00,5.13834,5.13908,5.138,5.138,12000000.0
2007-10-31 22:05:00,5.13885,5.13993,5.13859,5.13927,7000000.0
2007-10-31 22:06:00,5.13957,5.14084,5.13869,5.14041,15000000.0
2007-10-31 22:07:00,5.13897,5.13897,5.13709,5.13784,19000000.0
2007-10-31 22:08:00,5.13755,5.13845,5.13736,5.13818,11000000.0
2007-10-31 22:09:00,5.1385,5.1393,5.138,5.13846,10000000.0
2007-10-31 22:10:00,5.1394,5.1401,5.13844,5.14,10000000.0
2007-10-31 22:11:00,5.1405,5.1419,5.13939,5.1411,18000000.0
2007-10-31 22:12:00,5.14104,5.1415,5.14029,5.14099,11000000.0
2007-10-31 22:13:00,5.14201,5.14246,5.14057,5.14171,14000000.0
2007-10-31 22:14:00,5.14167,5.14213,5.14066,5.14138,24000000.0
2007-10-31 22:15:00,5.14093,5.14236,5.14093,5.14133,13000000.0
2007-10-31 22:16:00,5.1415,5.14199,5.14023,5.14066,13000000.0
2007-10-31 22:17:00,5.14077,5.14077,5.1392,5.13947,8000000.0
2007-10-31 22:18:00,5.13985,5.13985,5.1383,5.13837,13000000.0
2007-10-31 22:19:00,5.13852,5.13938,5.13763,5.13919,14000000.0
2007-10-31 22:20:00,5.13885,5.14014,5.13819,5.13835,21000000.0
2007-10-31 22:21:00,5.1393,5.14042,5.13839,5.13891,13000000.0
2007-10-31 22:22:00,5.14009,5.14009,5.13805,5.13921,12000000.0
2007-10-31 22:23:00,5.13799,5.1394,5.13788,5.13861,18000000.0
2007-10-31 22:24:00,5.1378,5.13847,5.13709,5.13725,14000000.0
2007-10-31 22:25:00,5.1372,5.13854,5.1372,5.13762,13000000.0
2007-10-31 22:26:00,5.13798,5.13863,5.13754,5.13831,13000000.0
2007-10-31 22:27:00,5.13796,5.13924,5.13765,5.13876,16000000.0
2007-10-31 22:28:00,5.13796,5.13869,5.1373,5.13809,13000000.0
2007-10-31 22:29:00,5.13893,5.13893,5.13753,5.13778,21000000.0
2007-10-31 22:30:00,5.13833,5.13915,5.13766,5.13818,17000000.0
2007-10-31 22:31:00,5.13844,5.13899,5.13822,5.13827,10000000.0
2007-10-31 22:32:00,5.13789,5.13869,5.13789,5.13821,13000000.0
2007-10-31 22:33:00,5.13841,5.13983,5.13841,5.13927,13000000.0
2007-10-31 22:34:00,5.13971,5.1405,5.13918,5.14009,13000000.0
2007-10-31 22:35:00,5.13972,5.14076,5.13928,5.14015,19000000.0
2007-10-31 22:36:00,5.13998,5.14052,5.13934,5.14052,14000000.0
2007-10-31 22:37:00,5.14074,5.14074,5.13898,5.13946,17000000.0
2007-10-31 22:38:00,5.13974,5.13982,5.13884,5.13884,9000000.0
2007-10-31 22:39:00,5.13992,5.13992,5.13918,5.13918,20000000.0
2007-10-31 22:40:00,5.14012,5.1402,5.13912,5.13928,13000000.0
2007-10-31 22:41:00,5.13965,5.14011,5.13914,5.13954,13000000.0
2007-10-31 22:42:00,5.1392,5.14005,5.13888,5.13947,10000000.0
2007-10-31 22:43:00,5.13957,5.14055,5.13873,5.14002,15000000.0
2007-10-31 22:44:00,5.14054,5.14054,5.13923,5.13978,16000000.0
2007-10-31 22:45:00,5.13957,5.13995,5.13884,5.13897,14000000.0
2007-10-31 22:46:00,5.13953,5.13988,5.1387,5.13927,12000000.0
2007-10-31 22:47:00,5.13911,5.13931,5.13868,5.13879,7000000.0
2007-10-31 22:48:00,5.13883,5.13962,5.13808,5.13808,16000000.0
2007-10-31 22:49:00,5.13929,5.13967,5.13873,5.13949,10000000.0
2007-10-31 22:50:00,5.13952,5.13999,5.13871,5.13876,15000000.0
2007-10-31 22:51:00,5.13953,5.13994,5.13897,5.13919,17000000.0
2007-10-31 22:52:00,5.13902,5.1391,5.13858,5.1391,10000000.0
2007-10-31 22:53:00,5.1393,5.13945,5.13792,5.13841,20000000.0
2007-10-31 22:54:00,5.13871,5.13912,5.13835,5.13907,10000000.0
2007-10-31 22:55:00,5.13848,5.13925,5.13788,5.13842,12000000.0
2007-10-31 22:56:00,5.13891,5.13919,5.13839,5.13852,9000000.0
2007-10-31 22:57:00,5.13764,5.13875,5.13764,5.13808,18000000.0
2007-10-31 22:58:00,5.13802,5.13874,5.13748,5.13748,13000000.0
2007-10-31 22:59:00,5.13849,5.13888,5.13812,5.13888,10000000.0
2007-10-31 23:00:00,5.13882,5.13882,5.13763,5.13798,17000000.0
2007-10-31 23:01:00,5.13779,5.13941,5.13779,5.13812,13000000.0
2007-10-31 23:02:00,5.13866,5.13905,5.13807,5.1388,7000000.0
2007-10-31 23:03:00,5.13858,5.13977,5.13858,5.13953,16000000.0
2007-10-31 23:04:00,5.1394,5.13974,5.13891,5.13974,12000000.0
2007-10-31 23:05:00,5.13923,5.13983,5.1388,5.13962,11000000.0
2007-10-31 23:06:00,5.13915,5.13971,5.13887,5.13887,11000000.0
2007-10-31 23:07:00,5.13928,5.13957,5.13844,5.13957,13000000.0
2007-10-31 23:08:00,5.13973,5.14029,5.13865,5.13915,20000000.0
2007-10-31 23:09:00,5.13877,5.13963,5.13877,5.13949,16000000.0
2007-10-31 23:10:00,5.13915,5.1396,5.1386,5.13865,16000000.0
2007-10-31 23:11:00,5.1394,5.1399,5.13865,5.13919,10000000.0
2007-10-31 23:12:00,5.13996,5.14054,5.13889,5.13936,12000000.0
2007-10-31 23:13:00,5.14018,5.14061,5.13922,5.14,16000000.0
2007-10-31 23:14:00,5.14038,5.14069,5.13968,5.1406,9000000.0
2007-10-31 23:15:00,5.14014,5.14046,5.13983,5.14042,9000000.0
2007-10-31 23:16:00,5.14075,5.14086,5.14002,5.14049,18000000.0
2007-10-31 23:17:00,5.14048,5.1406,5.13972,5.14012,8000000.0
2007-10-31 23:18:00,5.13965,5.14128,5.13965,5.14061,10000000.0
2007-10-31 23:19:00,5.14001,5.1406,5.13978,5.14025,9000000.0
2007-10-31 23:20:00,5.13992,5.14068,5.13949,5.14048,17000000.0
2007-10-31 23:21:00,5.13948,5.14095,5.13948,5.14019,11000000.0
2007-10-31 23:22:00,5.14031,5.14056,5.13998,5.14056,12000000.0
2007-10-31 23:23:00,5.14005,5.14058,5.13952,5.14016,12000000.0
2007-10-31 23:24:00,5.14019,5.1408,5.13995,5.14008,12000000.0
2007-10-31 23:25:00,5.14089,5.14089,5.13978,5.14007,9000000.0
2007-10-31 23:26:00,5.14037,5.14085,5.13945,5.14038,14000000.0
2007-10-31 23:27:00,5.14087,5.14087,5.1394,5.14067,17000000.0
2007-10-31 23:28:00,5.14022,5.14114,5.13994,5.13994,15000000.0
2007-10-31 23:29:00,5.14036,5.14056,5.13974,5.14024,11000000.0
2007-10-31 23:30:00,5.1405,5.14058,5.1392,5.13938,14000000.0
2007-10-31 23:31:00,5.14022,5.14038,5.13934,5.13956,7000000.0
2007-10-31 23:32:00,5.13967,5.14018,5.13886,5.13961,15000000.0
2007-10-31 23:33:00,5.14006,5.14006,5.13923,5.13951,7000000.0
2007-10-31 23:34:00,5.1393,5.14047,5.1393,5.14022,10000000.0
2007-10-31 23:35:00,5.13995,5.14071,5.1393,5.14032,12000000.0
2007-10-31 23:36:00,5.1399,5.14019,5.13911,5.14019,10000000.0
2007-10-31 23:37:00,5.13993,5.14086,5.13947,5.14037,14000000.0
2007-10-31 23:38:00,5.13993,5.14056,5.1397,5.13977,17000000.0
2007-10-31 23:39:00,5.13955,5.14037,5.1394,5.1394,9000000.0
2007-10-31 23:40:00,5.14016,5.14042,5.1394,5.13942,12000000.0
2007-10-31 23:41:00,5.13992,5.14055,5.13946,5.13946,9000000.0
2007-10-31 23:42:00,5.14011,5.14011,5.13929,5.13991,15000000.0
2007-10-31 23:43:00,5.14006,5.14087,5.13978,5.14034,13000000.0
2007-10-31 23:44:00,5.14146,5.14169,5.14035,5.14155,8000000.0
2007-10-31 23:45:00,5.14158,5.14205,5.14064,5.14075,12000000.0
2007-10-31 23:46:00,5.14128,5.14224,5.14053,5.14112,20000000.0
2007-10-31 23:47:00,5.14008,5.14159,5.13993,5.1413,19000000.0
2007-10-31 23:48:00,5.14016,5.14182,5.14016,5.14046,14000000.0
2007-10-31 23:49:00,5.14044,5.1406,5.13966,5.14015,12000000.0
2007-10-31 23:50:00,5.14064,5.14095,5.14018,5.14032,10000000.0
2007-10-31 23:51:00,5.14056,5.14082,5.13987,5.14082,14000000.0
2007-10-31 23:52:00,5.14054,5.141,5.13992,5.14004,13000000.0
2007-10-31 23:53:00,5.1405,5.14107,5.14036,5.14066,16000000.0
2007-10-31 23:54:00,5.14127,5.14249,5.14081,5.14149,13000000.0
2007-10-31 23:55:00,5.142,5.14213,5.14107,5.14128,16000000.0
2007-10-31 23:56:00,5.14096,5.14151,5.1402,5.14093,12000000.0
2007-10-31 23:57:00,5.14115,5.14167,5.14058,5.14096,14000000.0
2007-10-31 23:58:00,5.1412,5.14161,5.14066,5.14072,16000000.0
2007-10-31 23:59:00,5.14168,5.14168,5.14009,5.14009,12000000.0
2007-11-01 00:00:00,5.14001,5.14149,5.14001,5.14072,17000000.0
2007-11-01 00:01:00,5.14055,5.14129,5.1403,5.1403,12000000.0
2007-11-01 00:02:00,5.13986,5.14129,5.13986,5.14037,11000000.0
2007-11-01 00:03:00,5.14087,5.14157,5.1406,5.1406,7000000.0
2007-11-01 00:04:00,5.14118,5.14203,5.14041,5.14167,16000000.0
2007-11-01 00:05:00,5.14148,5.14148,5.13963,5.14021,17000000.0
2007-11-01 00:06:00,5.13983,5.14078,5.13965,5.14054,10000000.0
2007-11-01 00:07:00,5.14053,5.14053,5.13971,5.13975,19000000.0
2007-11-01 00:08:00,5.13904,5.141,5.13904,5.14019,9000000.0
2007-11-01 00:09:00,5.14062,5.14062,5.13961,5.13996,19000000.0
2007-11-01 00:10:00,5.14053,5.14129,5.13989,5.14087,16000000.0
2007-11-01 00:11:00,5.13974,5.14105,5.13974,5.14083,9000000.0
2007-11-01 00:12:00,5.14061,5.14076,5.14056,5.14075,11000000.0
2007-11-01 00:13:00,5.14031,5.14101,5.14022,5.14051,8000000.0
2007-11-01 00:14:00,5.14144,5.14146,5.1406,5.14146,9000000.0
2007-11-01 00:15:00,5.1404,5.14198,5.1404,5.14179,15000000.0
2007-11-01 00:16:00,5.14157,5.14219,5.14126,5.14131,18000000.0
2007-11-01 00:17:00,5.14154,5.1421,5.14124,5.14165,21000000.0
2007-11-01 00:18:00,5.14129,5.14252,5.14116,5.14148,16000000.0
2007-11-01 00:19:00,5.14102,5.14194,5.14088,5.14169,12000000.0
2007-11-01 00:20:00,5.14213,5.14249,5.14084,5.14162,13000000.0
2007-11-01 00:21:00,5.14214,5.14227,5.14115,5.14205,13000000.0
2007-11-01 00:22:00,5.14183,5.14228,5.14183,5.14208,13000000.0
2007-11-01 00:23:00,5.14269,5.14269,5.14135,5.14135,11000000.0
2007-11-01 00:24:00,5.14296,5.14303,5.1417,5.14224,10000000.0
2007-11-01 00:25:00,5.14204,5.14258,5.14139,5.14215,16000000.0
2007-11-01 00:26:00,5.14169,5.1427,5.14142,5.14192,13000000.0
2007-11-01 00:27:00,5.14168,5.14266,5.14149,5.14207,16000000.0
2007-11-01 00:28:00,5.14262,5.14301,5.14138,5.14211,13000000.0
2007-11-01 00:29:00,5.14249,5.14262,5.14193,5.14193,10000000.0
2007-11-01 00:30:00,5.14232,5.14266,5.14141,5.14184,15000000.0
2007-11-01 00:31:00,5.1416,5.14241,5.14095,5.14195,18000000.0
2007-11-01 00:32:00,5.14179,5.14222,5.14105,5.14222,14000000.0
2007-11-01 00:33:00,5.14197,5.14197,5.14067,5.1416,13000000.0
2007-11-01 00:34:00,5.14155,5.14193,5.14114,5.14154,11000000.0
2007-11-01 00:35:00,5.14197,5.14208,5.14097,5.14205,13000000.0
2007-11-01 00:36:00,5.14188,5.14227,5.14145,5.14174,12000000.0
2007-11-01 00:37:00,5.14167,5.14198,5.14113,5.14164,10000000.0
2007-11-01 00:38:00,5.14187,5.14187,5.14156,5.14156,11000000.0
2007-11-01 00:39:00,5.14201,5.1421,5.14157,5.14193,16000000.0
2007-11-01 00:40:00,5.14219,5.14266,5.14181,5.14266,10000000.0
2007-11-01 00:41:00,5.14136,5.14295,5.14136,5.14206,15000000.0
2007-11-01 00:42:00,5.14272,5.14281,5.14213,5.14275,10000000.0
2007-11-01 00:43:00,5.14269,5.14278,5.14171,5.14201,8000000.0
2007-11-01 00:44:00,5.14214,5.14238,5.14185,5.14185,7000000.0
2007-11-01 00:45:00,5.14185,5.14244,5.14137,5.14144,10000000.0
2007-11-01 00:46:00,5.14205,5.14265,5.14172,5.14252,18000000.0
2007-11-01 00:47:00,5.14242,5.14304,5.14147,5.14304,18000000.0
2007-11-01 00:48:00,5.14373,5.14428,5.14306,5.14396,15000000.0
2007-11-01 00:49:00,5.14347,5.14399,5.14272,5.14349,19000000.0
2007-11-01 00:50:00,5.14343,5.14424,5.14296,5.14357,15000000.0
2007-11-01 00:51:00,5.14402,5.14407,5.14329,5.14407,12000000.0
2007-11-01 00:52:00,5.14388,5.14408,5.14305,5.14347,15000000.0
2007-11-01 00:53:00,5.14378,5.14396,5.14236,5.14239,9000000.0
2007-11-01 00:54:00,5.14355,5.14431,5.14306,5.1434,17000000.0
2007-11-01 00:55:00,5.14299,5.14413,5.14276,5.14366,11000000.0
2007-11-01 00:56:00,5.14352,5.14352,5.14259,5.1433,23000000.0
2007-11-01 00:57:00,5.14333,5.14389,5.14301,5.14307,11000000.0
2007-11-01 00:58:00,5.14354,5.14386,5.14275,5.1432,11000000.0
2007-11-01 00:59:00,5.14376,5.14413,5.14323,5.14345,11000000.0
2007-11-01 01:00:00,5.1441,5.1441,5.14351,5.14351,14000000.0
2007-11-01 01:01:00,5.14459,5.14459,5.14311,5.14346,9000000.0
2007-11-01 01:02:00,5.1423,5.1423,5.14169,5.14169,13000000.0
2007-11-01 01:03:00,5.143,5.14407,5.14254,5.14382,18000000.0
2007-11-01 01:04:00,5.14375,5.14449,5.1433,5.14449,11000000.0
2007-11-01 01:05:00,5.14413,5.14477,5.14382,5.14417,13000000.0
2007-11-01 01:06:00,5.1444,5.1448,5.14381,5.14465,9000000.0
2007-11-01 01:07:00,5.14331,5.14453,5.14331,5.14396,15000000.0
2007-11-01 01:08:00,5.14394,5.14446,5.14394,5.14446,15000000.0
2007-11-01 01:09:00,5.14484,5.14484,5.14377,5.14377,14000000.0
2007-11-01 01:10:00,5.14454,5.14473,5.14372,5.14445,13000000.0
2007-11-01 01:11:00,5.14352,5.1452,5.14352,5.14402,7000000.0
2007-11-01 01:12:00,5.14468,5.14521,5.14383,5.1444,17000000.0
2007-11-01 01:13:00,5.14462,5.14546,5.14404,5.14404,18000000.0
2007-11-01 01:14:00,5.1448,5.14589,5.14414,5.14509,14000000.0
2007-11-01 01:15:00,5.14418,5.14534,5.14395,5.14442,10000000.0
2007-11-01 01:16:00,5.14451,5.14463,5.14311,5.14345,18000000.0
2007-11-01 01:17:00,5.14395,5.14494,5.14318,5.14344,16000000.0
2007-11-01 01:18:00,5.14524,5.14524,5.14408,5.14479,13000000.0
2007-11-01 01:19:00,5.14489,5.14577,5.14448,5.14519,12000000.0
2007-11-01 01:20:00,5.14592,5.14626,5.14512,5.14535,15000000.0
2007-11-01 01:21:00,5.14587,5.14622,5.14429,5.14448,14000000.0
2007-11-01 01:22:00,5.14427,5.14549,5.14427,5.14431,13000000.0
2007-11-01 01:23:00,5.14377,5.1454,5.14377,5.14489,14000000.0
2007-11-01 01:24:00,5.14404,5.14539,5.14375,5.14375,15000000.0
2007-11-01 01:25:00,5.145,5.145,5.14356,5.14403,17000000.0
2007-11-01 01:26:00,5.14338,5.14424,5.14296,5.14333,14000000.0
2007-11-01 01:27:00,5.1432,5.1441,5.14276,5.14406,13000000.0
2007-11-01 01:28:00,5.14471,5.14471,5.14323,5.14346,9000000.0
2007-11-01 01:29:00,5.14442,5.14442,5.14355,5.14403,11000000.0
2007-11-01 01:30:00,5.14431,5.1447,5.14348,5.14458,20000000.0
2007-11-01 01:31:00,5.14441,5.14441,5.14364,5.14416,9000000.0
2007-11-01 01:32:00,5.14475,5.14475,5.14419,5.14472,7000000.0
2007-11-01 01:33:00,5.1446,5.14498,5.14266,5.14318,13000000.0
2007-11-01 01:34:00,5.14413,5.14413,5.14365,5.14369,10000000.0
2007-11-01 01:35:00,5.1435,5.14382,5.14268,5.1438,17000000.0
2007-11-01 01:36:00,5.14377,5.14423,5.14252,5.14341,16000000.0
2007-11-01 01:37:00,5.1429,5.14327,5.14251,5.14251,13000000.0
2007-11-01 01:38:00,5.14324,5.14326,5.14202,5.14267,15000000.0
2007-11-01 01:39:00,5.14424,5.14424,5.14277,5.14338,13000000.0
2007-11-01 01:40:00,5.14426,5.14426,5.14329,5.14329,14000000.0
2007-11-01 01:41:00,5.14356,5.14466,5.14281,5.14366,12000000.0
2007-11-01 01:42:00,5.14283,5.14447,5.14283,5.14447,14000000.0
2007-11-01 01:43:00,5.14471,5.14485,5.14358,5.14434,18000000.0
2007-11-01 01:44:00,5.14518,5.14518,5.14333,5.14408,12000000.0
2007-11-01 01:45:00,5.14322,5.14423,5.14322,5.14407,19000000.0
2007-11-01 01:46:00,5.14362,5.14453,5.14321,5.14359,15000000.0
2007-11-01 01:47:00,5.14389,5.14405,5.14296,5.1437,10000000.0
2007-11-01 01:48:00,5.14427,5.14427,5.14316,5.14406,14000000.0
2007-11-01 01:49:00,5.14331,5.14454,5.14331,5.14373,16000000.0
2007-11-01 01:50:00,5.14353,5.14398,5.14352,5.14397,18000000.0
2007-11-01 01:51:00,5.14411,5.14476,5.14339,5.14371,16000000.0
2007-11-01 01:52:00,5.14353,5.14432,5.14323,5.14381,10000000.0
2007-11-01 01:53:00,5.14426,5.14456,5.14356,5.14412,15000000.0
2007-11-01 01:54:00,5.14368,5.1445,5.14334,5.14416,14000000.0
2007-11-01 01:55:00,5.14408,5.14436,5.14309,5.14422,14000000.0
2007-11-01 01:56:00,5.14425,5.14425,5.14306,5.14352,8000000.0
2007-11-01 01:57:00,5.14364,5.14442,5.14336,5.14442,10000000.0
2007-11-01 01:58:00,5.14417,5.14508,5.14382,5.14391,21000000.0
2007-11-01 01:59:00,5.14388,5.14474,5.14326,5.14417,16000000.0
2007-11-01 02:00:00,5.14436,5.14483,5.14406,5.14457,11000000.0
2007-11-01 02:01:00,5.14416,5.14524,5.14387,5.14387,11000000.0
2007-11-01 02:02:00,5.14492,5.14492,5.14416,5.14453,13000000.0
2007-11-01 02:03:00,5.14492,5.14493,5.14389,5.14389,8000000.0
2007-11-01 02:04:00,5.14436,5.14492,5.14398,5.14424,18000000.0
2007-11-01 02:05:00,5.14442,5.14442,5.14301,5.14438,14000000.0
2007-11-01 02:06:00,5.14372,5.14436,5.14322,5.14422,18000000.0
2007-11-01 02:07:00,5.14425,5.14447,5.14386,5.1444,12000000.0
2007-11-01 02:08:00,5.14449,5.14523,5.14376,5.14523,12000000.0
2007-11-01 02:09:00,5.14415,5.14496,5.14412,5.14441,11000000.0
2007-11-01 02:10:00,5.14355,5.14436,5.14345,5.14345,10000000.0
2007-11-01 02:11:00,5.14508,5.14508,5.14371,5.1449,16000000.0
2007-11-01 02:12:00,5.14326,5.14403,5.14111,5.14366,17000000.0
2007-11-01 02:13:00,5.14407,5.14473,5.1438,5.14473,9000000.0
2007-11-01 02:14:00,5.14499,5.14499,5.14349,5.14369,16000000.0
2007-11-01 02:15:00,5.14374,5.14526,5.14374,5.14525,15000000.0
2007-11-01 02:16:00,5.14445,5.14583,5.14416,5.14583,16000000.0
2007-11-01 02:17:00,5.14571,5.146,5.14353,5.14417,14000000.0
2007-11-01 02:18:00,5.14576,5.14606,5.14461,5.14489,16000000.0
2007-11-01 02:19:00,5.14356,5.14526,5.14253,5.14526,11000000.0
2007-11-01 02:20:00,5.14473,5.14521,5.14424,5.14431,10000000.0
2007-11-01 02:21:00,5.14521,5.14595,5.1446,5.1446,18000000.0
2007-11-01 02:22:00,5.14509,5.14566,5.14457,5.14527,15000000.0
2007-11-01 02:23:00,5.14503,5.14517,5.14467,5.14509,16000000.0
2007-11-01 02:24:00,5.14491,5.14504,5.14424,5.14436,12000000.0
2007-11-01 02:25:00,5.145,5.145,5.14168,5.14448,18000000.0
2007-11-01 02:26:00,5.14407,5.14407,5.14303,5.1438,8000000.0
2007-11-01 02:27:00,5.14425,5.14475,5.14375,5.14452,12000000.0
2007-11-01 02:28:00,5.14394,5.14394,5.1409,5.14247,15000000.0
2007-11-01 02:29:00,5.1438,5.14458,5.1433,5.14401,15000000.0
2007-11-01 02:30:00,5.14358,5.14358,5.1418,5.14338,19000000.0
2007-11-01 02:31:00,5.14274,5.14334,5.14199,5.1431,13000000.0
2007-11-01 02:32:00,5.1442,5.1442,5.14243,5.1434,17000000.0
2007-11-01 02:33:00,5.14322,5.14416,5.14293,5.1435,10000000.0
2007-11-01 02:34:00,5.14343,5.14399,5.14299,5.14399,11000000.0
2007-11-01 02:35:00,5.14325,5.14432,5.14291,5.14373,14000000.0
2007-11-01 02:36:00,5.14358,5.14424,5.143,5.14351,13000000.0
2007-11-01 02:37:00,5.14312,5.14386,5.1426,5.14332,9000000.0
2007-11-01 02:38:00,5.14383,5.14458,5.14332,5.14332,12000000.0
2007-11-01 02:39:00,5.14457,5.14496,5.14403,5.1442,11000000.0
2007-11-01 02:40:00,5.14392,5.14481,5.14332,5.14409,19000000.0
2007-11-01 02:41:00,5.14371,5.14453,5.14327,5.14345,12000000.0
2007-11-01 02:42:00,5.14417,5.14499,5.14402,5.14426,11000000.0
2007-11-01 02:43:00,5.14402,5.14504,5.14401,5.14407,12000000.0
2007-11-01 02:44:00,5.14436,5.14445,5.14408,5.1443,9000000.0
2007-11-01 02:45:00,5.14456,5.14494,5.14409,5.14429,13000000.0
2007-11-01 02:46:00,5.14366,5.14507,5.14366,5.14507,11000000.0
2007-11-01 02:47:00,5.14328,5.1451,5.14328,5.14466,10000000.0
2007-11-01 02:48:00,5.14429,5.14474,5.14369,5.1444,11000000.0
2007-11-01 02:49:00,5.14377,5.14503,5.14377,5.14469,10000000.0
2007-11-01 02:50:00,5.14541,5.14555,5.14408,5.1449,17000000.0
2007-11-01 02:51:00,5.14422,5.14482,5.14339,5.14453,15000000.0
2007-11-01 02:52:00,5.1444,5.14518,5.1436,5.14518,13000000.0
2007-11-01 02:53:00,5.14488,5.14528,5.14361,5.14402,12000000.0
2007-11-01 02:54:00,5.14436,5.14448,5.14334,5.14434,13000000.0
2007-11-01 02:55:00,5.14438,5.14444,5.14315,5.14402,13000000.0
2007-11-01 02:56:00,5.14379,5.14501,5.14371,5.14421,13000000.0
2007-11-01 02:57:00,5.14442,5.14448,5.14352,5.14396,10000000.0
2007-11-01 02:58:00,5.14442,5.14493,5.14361,5.14423,15000000.0
2007-11-01 02:59:00,5.14421,5.14469,5.14363,5.14402,12000000.0
2007-11-01 03:00:00,5.14424,5.14501,5.14315,5.14434,17000000.0
2007-11-01 03:01:00,5.14355,5.14504,5.14355,5.14428,9000000.0
2007-11-01 03:02:00,5.14499,5.14519,5.14403,5.14443,15000000.0
2007-11-01 03:03:00,5.14557,5.14557,5.14416,5.14416,14000000.0
2007-11-01 03:04:00,5.14575,5.14606,5.1451,5.14534,11000000.0
2007-11-01 03:05:00,5.14569,5.14599,5.14489,5.14564,12000000.0
2007-11-01 03:06:00,5.14505,5.14598,5.14467,5.14598,12000000.0
2007-11-01 03:07:00,5.14618,5.14618,5.14505,5.1458,18000000.0
2007-11-01 03:08:00,5.14581,5.14621,5.14465,5.14465,9000000.0
2007-11-01 03:09:00,5.14572,5.14621,5.14531,5.14538,9000000.0
2007-11-01 03:10:00,5.1459,5.1466,5.14526,5.14588,11000000.0
2007-11-01 03:11:00,5.14651,5.14651,5.1451,5.14569,16000000.0
2007-11-01 03:12:00,5.14584,5.14584,5.14502,5.14529,8000000.0
2007-11-01 03:13:00,5.14568,5.14625,5.14476,5.14529,12000000.0
2007-11-01 03:14:00,5.14547,5.14601,5.14482,5.14548,16000000.0
2007-11-01 03:15:00,5.14609,5.14624,5.14523,5.14567,10000000.0
2007-11-01 03:16:00,5.14508,5.14604,5.14499,5.14583,16000000.0
2007-11-01 03:17:00,5.14514,5.14619,5.14513,5.14513,16000000.0
2007-11-01 03:18:00,5.14636,5.14636,5.14476,5.14566,9000000.0
2007-11-01 03:19:00,5.14634,5.14691,5.14605,5.14691,10000000.0
2007-11-01 03:20:00,5.14686,5.1471,5.146,5.14665,20000000.0
2007-11-01 03:21:00,5.14716,5.14716,5.14559,5.14622,18000000.0
2007-11-01 03:22:00,5.14687,5.14712,5.14586,5.14651,15000000.0
2007-11-01 03:23:00,5.14594,5.14689,5.14594,5.14637,15000000.0
2007-11-01 03:24:00,5.14675,5.1469,5.14596,5.14687,12000000.0
2007-11-01 03:25:00,5.14682,5.14699,5.14543,5.14582,15000000.0
2007-11-01 03:26:00,5.14648,5.14674,5.1456,5.14592,19000000.0
2007-11-01 03:27:00,5.14659,5.14702,5.14607,5.14702,8000000.0
2007-11-01 03:28:00,5.1467,5.14723,5.14615,5.14642,13000000.0
2007-11-01 03:29:00,5.14665,5.14741,5.14626,5.14736,9000000.0
2007-11-01 03:30:00,5.14617,5.14728,5.14617,5.1472,17000000.0
2007-11-01 03:31:00,5.14675,5.14746,5.14627,5.14746,7000000.0
2007-11-01 03:32:00,5.14758,5.14781,5.1467,5.14781,15000000.0
2007-11-01 03:33:00,5.14711,5.1477,5.1465,5.14762,14000000.0
2007-11-01 03:34:00,5.14621,5.14774,5.14615,5.14672,13000000.0
2007-11-01 03:35:00,5.14598,5.1479,5.14591,5.14769,9000000.0
2007-11-01 03:36:00,5.14762,5.14805,5.14691,5.14794,13000000.0
2007-11-01 03:37:00,5.14763,5.14804,5.14697,5.14787,13000000.0
2007-11-01 03:38:00,5.14759,5.14759,5.14563,5.14599,14000000.0
2007-11-01 03:39:00,5.14534,5.14749,5.14534,5.14749,11000000.0
2007-11-01 03:40:00,5.14763,5.14763,5.14538,5.1466,12000000.0
2007-11-01 03:41:00,5.14697,5.14774,5.14596,5.14774,19000000.0
2007-11-01 03:42:00,5.14745,5.14764,5.14613,5.1475,10000000.0
2007-11-01 03:43:00,5.14769,5.1483,5.14592,5.14697,12000000.0
2007-11-01 03:44:00,5.1471,5.14757,5.14524,5.14718,12000000.0
2007-11-01 03:45:00,5.14802,5.14802,5.1463,5.14781,14000000.0
2007-11-01 03:46:00,5.14685,5.14908,5.14671,5.14813,13000000.0
2007-11-01 03:47:00,5.14768,5.14857,5.14671,5.14775,9000000.0
2007-11-01 03:48:00,5.14823,5.14854,5.14683,5.14808,8000000.0
2007-11-01 03:49:00,5.1454,5.14807,5.14535,5.14535,19000000.0
2007-11-01 03:50:00,5.1482,5.14854,5.14613,5.14793,12000000.0
2007-11-01 03:51:00,5.14613,5.14866,5.14613,5.14617,15000000.0
2007-11-01 03:52:00,5.14539,5.1483,5.14539,5.14815,11000000.0
2007-11-01 03:53:00,5.14855,5.14855,5.14609,5.14817,12000000.0
2007-11-01 03:54:00,5.14737,5.14844,5.14639,5.14792,12000000.0
2007-11-01 03:55:00,5.14831,5.14831,5.14594,5.14759,12000000.0
2007-11-01 03:56:00,5.14707,5.14822,5.14609,5.14693,14000000.0
2007-11-01 03:57:00,5.14822,5.14854,5.14601,5.14797,15000000.0
2007-11-01 03:58:00,5.14695,5.14855,5.14649,5.14855,12000000.0
2007-11-01 03:59:00,5.14681,5.14875,5.14681,5.14815,17000000.0
2007-11-01 04:00:00,5.14842,5.14867,5.14644,5.14757,14000000.0
2007-11-01 04:01:00,5.14593,5.14845,5.14593,5.14797,13000000.0
2007-11-01 04:02:00,5.14861,5.14861,5.14662,5.14662,16000000.0
2007-11-01 04:03:00,5.14825,5.14899,5.14652,5.14899,14000000.0
2007-11-01 04:04:00,5.14667,5.1487,5.14602,5.14602,19000000.0
2007-11-01 04:05:00,5.1461,5.14875,5.1461,5.14656,12000000.0
2007-11-01 04:06:00,5.14616,5.14829,5.14572,5.14818,18000000.0
2007-11-01 04:07:00,5.14831,5.14831,5.14595,5.14721,16000000.0
2007-11-01 04:08:00,5.14666,5.14772,5.14599,5.14772,8000000.0
2007-11-01 04:09:00,5.14482,5.14806,5.14482,5.14546,13000000.0
2007-11-01 04:10:00,5.14789,5.14834,5.14411,5.14411,14000000.0
2007-11-01 04:11:00,5.14801,5.14811,5.14403,5.14811,18000000.0
2007-11-01 04:12:00,5.14401,5.14814,5.14401,5.14814,10000000.0
2007-11-01 04:13:00,5.14413,5.14789,5.14413,5.1474,14000000.0
2007-11-01 04:14:00,5.14742,5.14764,5.14505,5.14729,20000000.0
2007-11-01 04:15:00,5.14667,5.14802,5.14394,5.14423,14000000.0
2007-11-01 04:16:00,5.14526,5.14796,5.14468,5.14548,15000000.0
2007-11-01 04:17:00,5.14609,5.14824,5.14526,5.14709,22000000.0
2007-11-01 04:18:00,5.14816,5.14907,5.14749,5.14888,17000000.0
2007-11-01 04:19:00,5.14793,5.14827,5.14653,5.14724,12000000.0
2007-11-01 04:20:00,5.1473,5.14767,5.14617,5.14767,17000000.0
2007-11-01 04:21:00,5.14757,5.14766,5.14643,5.14647,13000000.0
2007-11-01 04:22:00,5.1462,5.14728,5.1462,5.14661,14000000.0
2007-11-01 04:23:00,5.14651,5.14697,5.14611,5.1463,9000000.0
2007-11-01 04:24:00,5.14673,5.14709,5.14632,5.14709,9000000.0
2007-11-01 04:25:00,5.14544,5.14708,5.14544,5.14665,13000000.0
2007-11-01 04:26:00,5.14673,5.14685,5.14586,5.14677,12000000.0
2007-11-01 04:27:00,5.14638,5.14687,5.14572,5.1468,16000000.0
2007-11-01 04:28:00,5.14643,5.14703,5.14563,5.14703,11000000.0
2007-11-01 04:29:00,5.14604,5.147,5.14576,5.14642,20000000.0
2007-11-01 04:30:00,5.14642,5.14707,5.14576,5.14617,16000000.0
2007-11-01 04:31:00,5.14604,5.14738,5.14528,5.14528,12000000.0
2007-11-01 04:32:00,5.14677,5.14677,5.14499,5.14499,11000000.0
2007-11-01 04:33:00,5.14575,5.14673,5.14506,5.14654,14000000.0
2007-11-01 04:34:00,5.14592,5.14664,5.14564,5.14599,11000000.0
2007-11-01 04:35:00,5.14723,5.14724,5.14585,5.14719,14000000.0
2007-11-01 04:36:00,5.14638,5.1482,5.14638,5.14817,11000000.0
2007-11-01 04:37:00,5.14679,5.14779,5.14671,5.14671,15000000.0
2007-11-01 04:38:00,5.1481,5.1481,5.14745,5.14749,7000000.0
2007-11-01 04:39:00,5.14682,5.14794,5.14682,5.14718,19000000.0
2007-11-01 04:40:00,5.14691,5.14864,5.14691,5.14738,14000000.0
2007-11-01 04:41:00,5.14695,5.14695,5.14675,5.14675,12000000.0
2007-11-01 04:42:00,5.14665,5.14665,5.14645,5.14665,11000000.0
2007-11-01 04:43:00,5.14773,5.14793,5.14769,5.14792,15000000.0
2007-11-01 04:44:00,5.14722,5.14832,5.14722,5.14832,13000000.0
2007-11-01 04:45:00,5.1482,5.14827,5.14695,5.14824,19000000.0
2007-11-01 04:46:00,5.14749,5.14783,5.1469,5.1469,14000000.0
2007-11-01 04:47:00,5.14725,5.14745,5.14725,5.14745,7000000.0
2007-11-01 04:48:00,5.14738,5.14757,5.1472,5.1472,14000000.0
2007-11-01 04:49:00,5.14679,5.14781,5.14679,5.14767,12000000.0
2007-11-01 04:50:00,5.14665,5.14767,5.14665,5.14767,9000000.0
2007-11-01 04:51:00,5.14718,5.1479,5.14653,5.1479,16000000.0
2007-11-01 04:52:00,5.14766,5.14766,5.14656,5.1469,14000000.0
2007-11-01 04:53:00,5.14648,5.14762,5.14579,5.14682,12000000.0
2007-11-01 04:54:00,5.14608,5.14712,5.14608,5.14645,9000000.0
2007-11-01 04:55:00,5.14643,5.14758,5.14643,5.14678,19000000.0
2007-11-01 04:56:00,5.14711,5.14735,5.14592,5.14654,17000000.0
2007-11-01 04:57:00,5.14643,5.14726,5.14643,5.14726,15000000.0
2007-11-01 04:58:00,5.14705,5.14705,5.14698,5.14705,7000000.0
2007-11-01 04:59:00,5.14711,5.14711,5.14681,5.14697,10000000.0
2007-11-01 05:00:00,5.14641,5.14762,5.14641,5.14752,19000000.0
2007-11-01 05:01:00,5.14617,5.14719,5.14617,5.14635,8000000.0
2007-11-01 05:02:00,5.14745,5.14753,5.14662,5.14693,8000000.0
2007-11-01 05:03:00,5.14693,5.14693,5.14593,5.14667,13000000.0
2007-11-01 05:04:00,5.14575,5.14694,5.1457,5.14661,16000000.0
2007-11-01 05:05:00,5.14681,5.14732,5.14586,5.14694,17000000.0
2007-11-01 05:06:00,5.1464,5.14656,5.14548,5.14578,15000000.0
2007-11-01 05:07:00,5.14559,5.14734,5.14559,5.14589,9000000.0
2007-11-01 05:08:00,5.14628,5.14706,5.14606,5.14606,14000000.0
2007-11-01 05:09:00,5.14597,5.14715,5.14582,5.14582,15000000.0
2007-11-01 05:10:00,5.14723,5.14795,5.1461,5.14765,13000000.0
2007-11-01 05:11:00,5.14766,5.14795,5.1464,5.14791,13000000.0
2007-11-01 05:12:00,5.14759,5.14785,5.14653,5.14653,15000000.0
2007-11-01 05:13:00,5.14721,5.14806,5.14657,5.14711,14000000.0
2007-11-01 05:14:00,5.14715,5.14772,5.14681,5.14689,13000000.0
2007-11-01 05:15:00,5.14643,5.14693,5.14637,5.14693,15000000.0
2007-11-01 05:16:00,5.14611,5.14748,5.14611,5.14616,12000000.0
2007-11-01 05:17:00,5.14686,5.14724,5.14602,5.14646,13000000.0
2007-11-01 05:18:00,5.14655,5.14664,5.14636,5.14649,14000000.0
2007-11-01 05:19:00,5.14634,5.14666,5.14628,5.14628,9000000.0
2007-11-01 05:20:00,5.14624,5.14693,5.14599,5.14651,12000000.0
2007-11-01 05:21:00,5.1473,5.1473,5.14583,5.14662,9000000.0
2007-11-01 05:22:00,5.14707,5.14726,5.14598,5.14598,13000000.0
2007-11-01 05:23:00,5.14681,5.14735,5.14613,5.14735,9000000.0
2007-11-01 05:24:00,5.14638,5.14685,5.1458,5.14594,13000000.0
2007-11-01 05:25:00,5.14603,5.14732,5.14603,5.14652,10000000.0
2007-11-01 05:26:00,5.14675,5.14675,5.14655,5.14667,11000000.0
2007-11-01 05:27:00,5.14727,5.14727,5.14563,5.14583,20000000.0
2007-11-01 05:28:00,5.14655,5.14655,5.14635,5.14648,11000000.0
2007-11-01 05:29:00,5.14769,5.14769,5.14576,5.14576,8000000.0
2007-11-01 05:30:00,5.14635,5.14702,5.14587,5.14702,13000000.0
2007-11-01 05:31:00,5.1459,5.14682,5.1459,5.14653,12000000.0
2007-11-01 05:32:00,5.14615,5.14728,5.14601,5.14728,14000000.0
2007-11-01 05:33:00,5.14661,5.1471,5.14603,5.14688,10000000.0
2007-11-01 05:34:00,5.14688,5.14688,5.14553,5.14553,14000000.0
2007-11-01 05:35:00,5.14739,5.14772,5.14612,5.14662,16000000.0
2007-11-01 05:36:00,5.1459,5.1472,5.1459,5.14661,11000000.0
2007-11-01 05:37:00,5.14588,5.14595,5.14575,5.14575,14000000.0
2007-11-01 05:38:00,5.1463,5.14744,5.1463,5.14675,12000000.0
2007-11-01 05:39:00,5.14647,5.1477,5.14628,5.14706,16000000.0
2007-11-01 05:40:00,5.14686,5.14797,5.14676,5.14708,15000000.0
2007-11-01 05:41:00,5.14683,5.14685,5.14624,5.14624,11000000.0
2007-11-01 05:42:00,5.14593,5.14742,5.14593,5.14703,20000000.0
2007-11-01 05:43:00,5.14585,5.14585,5.14565,5.14585,13000000.0
2007-11-01 05:44:00,5.14573,5.14588,5.14567,5.14584,10000000.0
2007-11-01 05:45:00,5.14568,5.14593,5.14564,5.1458,9000000.0
2007-11-01 05:46:00,5.14651,5.14782,5.14596,5.14712,24000000.0
2007-11-01 05:47:00,5.14709,5.14719,5.14568,5.14586,16000000.0
2007-11-01 05:48:00,5.14687,5.14687,5.14558,5.14558,8000000.0
2007-11-01 05:49:00,5.14611,5.14611,5.14529,5.14529,7000000.0
2007-11-01 05:50:00,5.14625,5.14635,5.14499,5.14635,11000000.0
2007-11-01 05:51:00,5.14601,5.14601,5.14457,5.14518,18000000.0
2007-11-01 05:52:00,5.1459,5.1459,5.14474,5.14492,9000000.0
2007-11-01 05:53:00,5.14523,5.14613,5.14414,5.14525,15000000.0
2007-11-01 05:54:00,5.14464,5.14591,5.14425,5.14512,14000000.0
2007-11-01 05:55:00,5.14615,5.14636,5.14458,5.14553,15000000.0
2007-11-01 05:56:00,5.14586,5.14667,5.14501,5.14617,23000000.0
2007-11-01 05:57:00,5.14601,5.14756,5.14586,5.14738,17000000.0
2007-11-01 05:58:00,5.14678,5.14701,5.14568,5.14644,11000000.0
2007-11-01 05:59:00,5.14616,5.14693,5.14568,5.14635,13000000.0
2007-11-01 06:00:00,5.14608,5.14699,5.14559,5.14618,18000000.0
2007-11-01 06:01:00,5.14605,5.14671,5.14568,5.14671,9000000.0
2007-11-01 06:02:00,5.14565,5.14708,5.14565,5.14602,16000000.0
2007-11-01 06:03:00,5.14628,5.14667,5.14575,5.14575,12000000.0
2007-11-01 06:04:00,5.14543,5.14632,5.14469,5.14568,17000000.0
2007-11-01 06:05:00,5.14558,5.14646,5.14554,5.14646,11000000.0
2007-11-01 06:06:00,5.14586,5.14666,5.14519,5.1456,14000000.0
2007-11-01 06:07:00,5.14516,5.14625,5.14474,5.14562,13000000.0
2007-11-01 06:08:00,5.1454,5.14654,5.14484,5.1459,13000000.0
2007-11-01 06:09:00,5.14567,5.14601,5.14454,5.14588,11000000.0
2007-11-01 06:10:00,5.1453,5.14668,5.1453,5.14668,8000000.0
2007-11-01 06:11:00,5.1461,5.1467,5.14582,5.14654,17000000.0
2007-11-01 06:12:00,5.14654,5.14693,5.14567,5.14682,13000000.0
2007-11-01 06:13:00,5.14683,5.14683,5.14512,5.14512,13000000.0
2007-11-01 06:14:00,5.1464,5.1464,5.1447,5.14488,11000000.0
2007-11-01 06:15:00,5.1456,5.14642,5.14495,5.14573,16000000.0
2007-11-01 06:16:00,5.14637,5.14658,5.1455,5.1461,13000000.0
2007-11-01 06:17:00,5.1467,5.1467,5.14567,5.14567,18000000.0
2007-11-01 06:18:00,5.14581,5.14663,5.14517,5.14663,11000000.0
2007-11-01 06:19:00,5.14706,5.14717,5.14612,5.14635,7000000.0
2007-11-01 06:20:00,5.14648,5.14743,5.14588,5.14702,17000000.0
2007-11-01 06:21:00,5.14645,5.14716,5.14582,5.14657,13000000.0
2007-11-01 06:22:00,5.14621,5.14714,5.14613,5.14682,19000000.0
2007-11-01 06:23:00,5.14634,5.14724,5.14565,5.14666,19000000.0
2007-11-01 06:24:00,5.14632,5.14696,5.14553,5.14624,20000000.0
2007-11-01 06:25:00,5.14662,5.14679,5.14606,5.14652,8000000.0
2007-11-01 06:26:00,5.14693,5.14693,5.1456,5.1456,19000000.0
2007-11-01 06:27:00,5.14659,5.14707,5.14595,5.14595,12000000.0
2007-11-01 06:28:00,5.14697,5.14722,5.14581,5.14626,10000000.0
2007-11-01 06:29:00,5.14747,5.14758,5.14588,5.14588,10000000.0
2007-11-01 06:30:00,5.14634,5.14699,5.14568,5.14568,12000000.0
2007-11-01 06:31:00,5.14709,5.14725,5.14576,5.14641,15000000.0
2007-11-01 06:32:00,5.14606,5.14728,5.14583,5.14615,11000000.0
2007-11-01 06:33:00,5.14656,5.14656,5.14624,5.14624,13000000.0
2007-11-01 06:34:00,5.14568,5.14645,5.14568,5.14623,7000000.0
2007-11-01 06:35:00,5.14576,5.14671,5.14571,5.14666,11000000.0
2007-11-01 06:36:00,5.14716,5.14716,5.14607,5.14644,7000000.0
2007-11-01 06:37:00,5.14661,5.14704,5.14556,5.14567,9000000.0
2007-11-01 06:38:00,5.1463,5.14678,5.1459,5.14675,11000000.0
2007-11-01 06:39:00,5.14651,5.14695,5.14565,5.14689,14000000.0
2007-11-01 06:40:00,5.14687,5.14687,5.14552,5.14552,12000000.0
2007-11-01 06:41:00,5.14612,5.14612,5.14451,5.14516,17000000.0
2007-11-01 06:42:00,5.14464,5.14601,5.14464,5.14487,13000000.0
2007-11-01 06:43:00,5.14498,5.14614,5.14469,5.14551,11000000.0
2007-11-01 06:44:00,5.14553,5.14566,5.14498,5.14538,15000000.0
2007-11-01 06:45:00,5.1459,5.14612,5.14575,5.14612,10000000.0
2007-11-01 06:46:00,5.14496,5.14583,5.14455,5.14539,14000000.0
2007-11-01 06:47:00,5.14529,5.14643,5.14519,5.14571,10000000.0
2007-11-01 06:48:00,5.14626,5.14711,5.14574,5.14687,13000000.0
2007-11-01 06:49:00,5.14653,5.14711,5.1463,5.14648,15000000.0
2007-11-01 06:50:00,5.14625,5.14647,5.14551,5.14598,16000000.0
2007-11-01 06:51:00,5.14603,5.1468,5.14532,5.14662,14000000.0
2007-11-01 06:52:00,5.14599,5.14693,5.14562,5.14693,10000000.0
2007-11-01 06:53:00,5.14668,5.14725,5.14585,5.14585,12000000.0
2007-11-01 06:54:00,5.14688,5.14735,5.14558,5.14558,14000000.0
2007-11-01 06:55:00,5.1471,5.14785,5.14624,5.14641,18000000.0
2007-11-01 06:56:00,5.14674,5.14813,5.14674,5.14727,19000000.0
2007-11-01 06:57:00,5.14702,5.14796,5.14684,5.14796,8000000.0
2007-11-01 06:58:00,5.14731,5.14818,5.14713,5.14788,10000000.0
2007-11-01 06:59:00,5.14793,5.14837,5.14683,5.14772,17000000.0
2007-11-01 07:00:00,5.14802,5.14845,5.14684,5.14773,11000000.0
2007-11-01 07:01:00,5.14771,5.14821,5.14769,5.14794,11000000.0
2007-11-01 07:02:00,5.14788,5.14883,5.14738,5.14841,13000000.0
2007-11-01 07:03:00,5.14846,5.14925,5.14799,5.14834,12000000.0
2007-11-01 07:04:00,5.14814,5.14926,5.14786,5.14807,18000000.0
2007-11-01 07:05:00,5.14823,5.14823,5.1464,5.14695,12000000.0
2007-11-01 07:06:00,5.14628,5.14719,5.14605,5.14688,15000000.0
2007-11-01 07:07:00,5.1465,5.14744,5.14623,5.14669,11000000.0
2007-11-01 07:08:00,5.14775,5.1482,5.14661,5.14716,9000000.0
2007-11-01 07:09:00,5.14695,5.14837,5.1466,5.14739,15000000.0
2007-11-01 07:10:00,5.14726,5.14787,5.14614,5.14645,19000000.0
2007-11-01 07:11:00,5.1465,5.14663,5.14538,5.14621,9000000.0
2007-11-01 07:12:00,5.14615,5.14682,5.14542,5.14682,12000000.0
2007-11-01 07:13:00,5.14624,5.14672,5.14571,5.1462,19000000.0
2007-11-01 07:14:00,5.14594,5.14629,5.14503,5.14534,8000000.0
2007-11-01 07:15:00,5.14525,5.14641,5.14525,5.14582,16000000.0
2007-11-01 07:16:00,5.14587,5.14664,5.14537,5.14664,18000000.0
2007-11-01 07:17:00,5.14652,5.14665,5.14538,5.14592,22000000.0
2007-11-01 07:18:00,5.14575,5.14699,5.14575,5.14609,16000000.0
2007-11-01 07:19:00,5.14565,5.14565,5.14545,5.14557,17000000.0
2007-11-01 07:20:00,5.14609,5.14687,5.14593,5.1464,14000000.0
2007-11-01 07:21:00,5.14571,5.14676,5.14559,5.14598,16000000.0
2007-11-01 07:22:00,5.14615,5.14653,5.14555,5.1459,14000000.0
2007-11-01 07:23:00,5.14559,5.14624,5.14487,5.14533,17000000.0
2007-11-01 07:24:00,5.14603,5.14603,5.14527,5.14595,9000000.0
2007-11-01 07:25:00,5.14551,5.14551,5.14522,5.14525,13000000.0
2007-11-01 07:26:00,5.14538,5.14586,5.14464,5.14576,13000000.0
2007-11-01 07:27:00,5.14548,5.14583,5.14487,5.14527,7000000.0
2007-11-01 07:28:00,5.14627,5.14627,5.145,5.14586,18000000.0
2007-11-01 07:29:00,5.14552,5.14577,5.14472,5.14523,8000000.0
2007-11-01 07:30:00,5.14552,5.14614,5.1449,5.14614,16000000.0
2007-11-01 07:31:00,5.14473,5.14597,5.14473,5.1452,15000000.0
2007-11-01 07:32:00,5.14488,5.14588,5.14468,5.1454,13000000.0
2007-11-01 07:33:00,5.14507,5.14526,5.14487,5.14487,8000000.0
2007-11-01 07:34:00,5.1454,5.14547,5.1453,5.14545,11000000.0
2007-11-01 07:35:00,5.14565,5.14565,5.14545,5.14557,16000000.0
2007-11-01 07:36:00,5.14552,5.14583,5.14552,5.14555,11000000.0
2007-11-01 07:37:00,5.14625,5.14645,5.14625,5.14645,17000000.0
2007-11-01 07:38:00,5.14589,5.14589,5.14482,5.14482,9000000.0
2007-11-01 07:39:00,5.14618,5.14618,5.14432,5.14567,12000000.0
2007-11-01 07:40:00,5.14529,5.14529,5.14397,5.14405,14000000.0
2007-11-01 07:41:00,5.14445,5.14496,5.14352,5.14455,14000000.0
2007-11-01 07:42:00,5.14504,5.14504,5.14357,5.14357,8000000.0
2007-11-01 07:43:00,5.14394,5.14435,5.14222,5.14361,15000000.0
2007-11-01 07:44:00,5.14351,5.14416,5.14272,5.14369,13000000.0
2007-11-01 07:45:00,5.14364,5.14464,5.14296,5.14402,19000000.0
2007-11-01 07:46:00,5.14368,5.145,5.14351,5.145,11000000.0
2007-11-01 07:47:00,5.14483,5.14501,5.14436,5.14483,16000000.0
2007-11-01 07:48:00,5.1451,5.1451,5.14438,5.14491,9000000.0
2007-11-01 07:49:00,5.14358,5.14487,5.14349,5.14442,11000000.0
2007-11-01 07:50:00,5.14404,5.14412,5.1436,5.14398,11000000.0
2007-11-01 07:51:00,5.14406,5.14508,5.14391,5.1443,13000000.0
2007-11-01 07:52:00,5.14535,5.14535,5.14393,5.14471,14000000.0
2007-11-01 07:53:00,5.14571,5.14571,5.14469,5.14561,10000000.0
2007-11-01 07:54:00,5.14547,5.14563,5.14422,5.14497,17000000.0
2007-11-01 07:55:00,5.14459,5.14546,5.14435,5.14479,10000000.0
2007-11-01 07:56:00,5.14466,5.14482,5.14402,5.14455,11000000.0
2007-11-01 07:57:00,5.1447,5.1454,5.1447,5.14475,11000000.0
2007-11-01 07:58:00,5.14521,5.14558,5.14407,5.14407,24000000.0
2007-11-01 07:59:00,5.1451,5.1451,5.14379,5.1445,11000000.0
2007-11-01 08:00:00,5.14426,5.14558,5.14383,5.14516,14000000.0
2007-11-01 08:01:00,5.1444,5.14503,5.14412,5.14478,15000000.0
2007-11-01 08:02:00,5.14574,5.14574,5.14419,5.14422,16000000.0
2007-11-01 08:03:00,5.14512,5.14512,5.14448,5.14454,10000000.0
2007-11-01 08:04:00,5.14492,5.14547,5.14411,5.14414,13000000.0
2007-11-01 08:05:00,5.14406,5.14494,5.14345,5.14456,18000000.0
2007-11-01 08:06:00,5.14407,5.14505,5.1433,5.1433,14000000.0
2007-11-01 08:07:00,5.14351,5.144,5.14276,5.14276,11000000.0
2007-11-01 08:08:00,5.14402,5.14459,5.14323,5.1435,19000000.0
2007-11-01 08:09:00,5.14399,5.14438,5.14312,5.14438,9000000.0
2007-11-01 08:10:00,5.14357,5.14454,5.14336,5.14385,8000000.0
2007-11-01 08:11:00,5.14435,5.14457,5.14317,5.14337,16000000.0
2007-11-01 08:12:00,5.14399,5.14458,5.14288,5.14371,16000000.0
2007-11-01 08:13:00,5.14345,5.14442,5.14274,5.14442,15000000.0
2007-11-01 08:14:00,5.14393,5.14393,5.1427,5.1437,15000000.0
2007-11-01 08:15:00,5.14351,5.14448,5.14293,5.14333,14000000.0
2007-11-01 08:16:00,5.14379,5.1442,5.14297,5.14315,14000000.0
2007-11-01 08:17:00,5.14395,5.14449,5.14261,5.14261,15000000.0
2007-11-01 08:18:00,5.14239,5.14411,5.14239,5.14341,11000000.0
2007-11-01 08:19:00,5.1429,5.14413,5.14274,5.14394,16000000.0
2007-11-01 08:20:00,5.14425,5.14485,5.143,5.14388,17000000.0
2007-11-01 08:21:00,5.14486,5.14496,5.14365,5.14494,15000000.0
2007-11-01 08:22:00,5.14482,5.14502,5.14346,5.14356,8000000.0
2007-11-01 08:23:00,5.14302,5.14435,5.14289,5.14382,15000000.0
2007-11-01 08:24:00,5.1438,5.14428,5.14351,5.14393,8000000.0
2007-11-01 08:25:00,5.14445,5.14465,5.14237,5.14304,17000000.0
2007-11-01 08:26:00,5.14236,5.14345,5.14206,5.14268,14000000.0
2007-11-01 08:27:00,5.14317,5.14377,5.14243,5.14351,9000000.0
2007-11-01 08:28:00,5.14475,5.14857,5.14337,5.14337,11000000.0
2007-11-01 08:29:00,5.14292,5.14363,5.14221,5.14342,15000000.0
2007-11-01 08:30:00,5.14367,5.14378,5.14285,5.14378,10000000.0
2007-11-01 08:31:00,5.1428,5.14429,5.1428,5.14388,17000000.0
2007-11-01 08:32:00,5.14348,5.14443,5.14281,5.14389,20000000.0
2007-11-01 08:33:00,5.14427,5.14427,5.14259,5.14259,7000000.0
2007-11-01 08:34:00,5.14376,5.14397,5.14313,5.14381,8000000.0
2007-11-01 08:35:00,5.14503,5.14589,5.14379,5.14464,19000000.0
2007-11-01 08:36:00,5.14577,5.147,5.14519,5.14622,14000000.0
2007-11-01 08:37:00,5.14785,5.14785,5.14578,5.14614,12000000.0
2007-11-01 08:38:00,5.14639,5.14701,5.14522,5.14543,13000000.0
2007-11-01 08:39:00,5.14657,5.14657,5.14481,5.14529,14000000.0
2007-11-01 08:40:00,5.14401,5.14564,5.1432,5.14462,12000000.0
2007-11-01 08:41:00,5.14538,5.14538,5.1431,5.14346,11000000.0
2007-11-01 08:42:00,5.14397,5.14551,5.14365,5.14478,18000000.0
2007-11-01 08:43:00,5.14371,5.14571,5.14369,5.14454,8000000.0
2007-11-01 08:44:00,5.14349,5.14489,5.14349,5.14489,12000000.0
2007-11-01 08:45:00,5.14323,5.14938,5.14095,5.14592,20000000.0
2007-11-01 08:46:00,5.1457,5.1457,5.14432,5.1444,10000000.0
2007-11-01 08:47:00,5.14529,5.14574,5.14404,5.14415,13000000.0
2007-11-01 08:48:00,5.14469,5.14595,5.14456,5.14582,16000000.0
2007-11-01 08:49:00,5.14482,5.14602,5.14447,5.14512,9000000.0
2007-11-01 08:50:00,5.14645,5.14645,5.14462,5.14525,17000000.0
2007-11-01 08:51:00,5.14557,5.14557,5.14452,5.14483,8000000.0
2007-11-01 08:52:00,5.14546,5.14546,5.14361,5.14374,20000000.0
2007-11-01 08:53:00,5.14432,5.14462,5.14294,5.14375,16000000.0
2007-11-01 08:54:00,5.1441,5.14422,5.14289,5.14289,15000000.0
2007-11-01 08:55:00,5.14395,5.14494,5.14349,5.14405,12000000.0
2007-11-01 08:56:00,5.1455,5.1455,5.14401,5.14434,14000000.0
2007-11-01 08:57:00,5.14383,5.14509,5.14383,5.14444,14000000.0
2007-11-01 08:58:00,5.14499,5.14581,5.14417,5.14515,15000000.0
2007-11-01 08:59:00,5.14591,5.14591,5.14426,5.14517,15000000.0
2007-11-01 09:00:00,5.14481,5.14564,5.14402,5.14531,14000000.0
2007-11-01 09:01:00,5.14637,5.14671,5.1451,5.14566,14000000.0
2007-11-01 09:02:00,5.14701,5.14701,5.14488,5.14575,17000000.0
2007-11-01 09:03:00,5.146,5.14642,5.14489,5.14494,16000000.0
2007-11-01 09:04:00,5.14583,5.14644,5.14502,5.14502,10000000.0
2007-11-01 09:05:00,5.14549,5.14652,5.14495,5.14562,14000000.0
2007-11-01 09:06:00,5.14602,5.14697,5.14555,5.14635,14000000.0
2007-11-01 09:07:00,5.14697,5.14834,5.14661,5.14823,9000000.0
2007-11-01 09:08:00,5.14733,5.14895,5.14705,5.14895,17000000.0
2007-11-01 09:09:00,5.14854,5.14953,5.14786,5.14876,9000000.0
2007-11-01 09:10:00,5.14873,5.14926,5.14803,5.1485,12000000.0
2007-11-01 09:11:00,5.14877,5.14884,5.14612,5.147,15000000.0
2007-11-01 09:12:00,5.14612,5.14815,5.14612,5.14768,14000000.0
2007-11-01 09:13:00,5.14767,5.14767,5.14586,5.14691,12000000.0
2007-11-01 09:14:00,5.14757,5.14789,5.14683,5.14735,13000000.0
2007-11-01 09:15:00,5.14671,5.14763,5.14583,5.1461,13000000.0
2007-11-01 09:16:00,5.14661,5.1469,5.14539,5.14634,10000000.0
2007-11-01 09:17:00,5.14472,5.14553,5.14445,5.14496,14000000.0
2007-11-01 09:18:00,5.14602,5.14629,5.14479,5.14479,16000000.0
2007-11-01 09:19:00,5.14617,5.14661,5.14419,5.14471,14000000.0
2007-11-01 09:20:00,5.14529,5.14529,5.14155,5.14195,11000000.0
2007-11-01 09:21:00,5.1427,5.14397,5.14232,5.14369,11000000.0
2007-11-01 09:22:00,5.14378,5.14378,5.14231,5.143,18000000.0
2007-11-01 09:23:00,5.1441,5.1448,5.14318,5.1448,18000000.0
2007-11-01 09:24:00,5.14495,5.14497,5.14381,5.1448,18000000.0
2007-11-01 09:25:00,5.14514,5.1459,5.14391,5.14428,13000000.0
2007-11-01 09:26:00,5.14512,5.14681,5.14476,5.14672,13000000.0
2007-11-01 09:27:00,5.14565,5.14593,5.14498,5.14562,11000000.0
2007-11-01 09:28:00,5.14442,5.14603,5.144,5.14545,12000000.0
2007-11-01 09:29:00,5.14563,5.14571,5.14394,5.14394,16000000.0
2007-11-01 09:30:00,5.14429,5.1453,5.14401,5.1453,11000000.0
2007-11-01 09:31:00,5.14488,5.14518,5.14242,5.14242,13000000.0
2007-11-01 09:32:00,5.14371,5.14467,5.14267,5.14346,14000000.0
2007-11-01 09:33:00,5.14557,5.14584,5.14385,5.14427,16000000.0
2007-11-01 09:34:00,5.14314,5.14687,5.14314,5.14568,13000000.0
2007-11-01 09:35:00,5.14682,5.14682,5.14448,5.14516,9000000.0
2007-11-01 09:36:00,5.14467,5.14542,5.14403,5.14527,7000000.0
2007-11-01 09:37:00,5.14562,5.14579,5.14418,5.14572,14000000.0
2007-11-01 09:38:00,5.14599,5.14619,5.14476,5.14563,18000000.0
2007-11-01 09:39:00,5.14581,5.14638,5.14397,5.14397,15000000.0
2007-11-01 09:40:00,5.14601,5.14683,5.14528,5.14573,10000000.0
2007-11-01 09:41:00,5.14494,5.1459,5.14474,5.14548,14000000.0
2007-11-01 09:42:00,5.14708,5.14754,5.14536,5.14706,18000000.0
2007-11-01 09:43:00,5.14686,5.14756,5.14635,5.14707,9000000.0
2007-11-01 09:44:00,5.14677,5.1475,5.14637,5.1475,10000000.0
2007-11-01 09:45:00,5.14808,5.14808,5.14631,5.14679,10000000.0
2007-11-01 09:46:00,5.14633,5.14706,5.14538,5.14706,14000000.0
2007-11-01 09:47:00,5.14542,5.14681,5.14493,5.14493,11000000.0
2007-11-01 09:48:00,5.14572,5.14629,5.14515,5.14535,10000000.0
2007-11-01 09:49:00,5.14554,5.14667,5.14478,5.14482,13000000.0
2007-11-01 09:50:00,5.14528,5.14656,5.14485,5.14634,12000000.0
2007-11-01 09:51:00,5.14739,5.14756,5.14588,5.14756,18000000.0
2007-11-01 09:52:00,5.14702,5.14797,5.14633,5.14662,12000000.0
2007-11-01 09:53:00,5.14766,5.14766,5.14546,5.14558,18000000.0
2007-11-01 09:54:00,5.14684,5.14779,5.14612,5.1467,13000000.0
2007-11-01 09:55:00,5.1475,5.14768,5.14545,5.14545,14000000.0
2007-11-01 09:56:00,5.14649,5.14718,5.14549,5.14549,16000000.0
2007-11-01 09:57:00,5.14607,5.14702,5.14516,5.14702,17000000.0
2007-11-01 09:58:00,5.14582,5.14753,5.14562,5.14741,18000000.0
2007-11-01 09:59:00,5.14616,5.14761,5.14616,5.14759,7000000.0
2007-11-01 10:00:00,5.1465,5.14838,5.14645,5.14838,13000000.0
2007-11-01 10:01:00,5.14896,5.1507,5.14797,5.1507,15000000.0
2007-11-01 10:02:00,5.14981,5.1527,5.14973,5.15268,10000000.0
2007-11-01 10:03:00,5.15372,5.15565,5.15248,5.1543,15000000.0
2007-11-01 10:04:00,5.15287,5.1536,5.15139,5.15203,13000000.0
2007-11-01 10:05:00,5.15359,5.15472,5.15237,5.15298,16000000.0
2007-11-01 10:06:00,5.15396,5.15483,5.15259,5.15259,16000000.0
2007-11-01 10:07:00,5.15236,5.15425,5.15234,5.15326,24000000.0
2007-11-01 10:08:00,5.15204,5.15416,5.15204,5.15416,13000000.0
2007-11-01 10:09:00,5.15428,5.15776,5.15428,5.15689,17000000.0
2007-11-01 10:10:00,5.1557,5.15695,5.15547,5.15586,14000000.0
2007-11-01 10:11:00,5.15667,5.15667,5.15412,5.15487,14000000.0
2007-11-01 10:12:00,5.15525,5.15593,5.1544,5.15466,9000000.0
2007-11-01 10:13:00,5.15631,5.15644,5.15396,5.15396,13000000.0
2007-11-01 10:14:00,5.15546,5.15807,5.1547,5.15807,10000000.0
2007-11-01 10:15:00,5.15621,5.15995,5.15614,5.15923,19000000.0
2007-11-01 10:16:00,5.15908,5.15908,5.1561,5.1561,11000000.0
2007-11-01 10:17:00,5.15682,5.15715,5.15516,5.15557,13000000.0
2007-11-01 10:18:00,5.15614,5.15674,5.15519,5.15606,21000000.0
2007-11-01 10:19:00,5.15725,5.15766,5.15583,5.15739,12000000.0
2007-11-01 10:20:00,5.15517,5.15703,5.15517,5.15703,8000000.0
2007-11-01 10:21:00,5.15751,5.15751,5.15595,5.15677,17000000.0
2007-11-01 10:22:00,5.1557,5.157,5.15543,5.15613,15000000.0
2007-11-01 10:23:00,5.15606,5.15743,5.15593,5.15743,11000000.0
2007-11-01 10:24:00,5.15764,5.15848,5.15673,5.15702,13000000.0
2007-11-01 10:25:00,5.15796,5.15806,5.15638,5.15638,14000000.0
2007-11-01 10:26:00,5.15702,5.15778,5.1564,5.1564,10000000.0
2007-11-01 10:27:00,5.15725,5.15761,5.15619,5.15761,9000000.0
2007-11-01 10:28:00,5.15612,5.15703,5.15585,5.15632,11000000.0
2007-11-01 10:29:00,5.15599,5.1574,5.15557,5.15644,19000000.0
2007-11-01 10:30:00,5.15576,5.15724,5.15568,5.15724,11000000.0
2007-11-01 10:31:00,5.15631,5.15682,5.15566,5.15635,15000000.0
2007-11-01 10:32:00,5.15669,5.157,5.15467,5.15467,9000000.0
2007-11-01 10:33:00,5.15512,5.15543,5.15391,5.154,16000000.0
2007-11-01 10:34:00,5.15547,5.15636,5.15448,5.15612,11000000.0
2007-11-01 10:35:00,5.15677,5.15677,5.15569,5.15672,9000000.0
2007-11-01 10:36:00,5.15734,5.15734,5.15583,5.15675,13000000.0
2007-11-01 10:37:00,5.15645,5.15735,5.1548,5.15735,14000000.0
2007-11-01 10:38:00,5.15764,5.15772,5.15639,5.15749,7000000.0
2007-11-01 10:39:00,5.15788,5.15801,5.1566,5.15676,12000000.0
2007-11-01 10:40:00,5.15752,5.15818,5.15647,5.15764,17000000.0
2007-11-01 10:41:00,5.15741,5.15798,5.1562,5.15777,15000000.0
2007-11-01 10:42:00,5.15783,5.15783,5.15597,5.15649,13000000.0
2007-11-01 10:43:00,5.15669,5.15711,5.15586,5.15676,15000000.0
2007-11-01 10:44:00,5.15716,5.15716,5.15554,5.15681,11000000.0
2007-11-01 10:45:00,5.15639,5.15657,5.15471,5.15553,17000000.0
2007-11-01 10:46:00,5.15445,5.15554,5.15443,5.15448,9000000.0
2007-11-01 10:47:00,5.15457,5.15561,5.15446,5.155,9000000.0
2007-11-01 10:48:00,5.1551,5.15556,5.15455,5.15554,11000000.0
2007-11-01 10:49:00,5.15522,5.15639,5.15488,5.15615,11000000.0
2007-11-01 10:50:00,5.15537,5.15754,5.15537,5.15713,16000000.0
2007-11-01 10:51:00,5.15812,5.15832,5.15677,5.15824,21000000.0
2007-11-01 10:52:00,5.1567,5.15945,5.1567,5.15945,8000000.0
2007-11-01 10:53:00,5.15896,5.16079,5.15896,5.16037,12000000.0
2007-11-01 10:54:00,5.16001,5.16363,5.16001,5.16255,16000000.0
2007-11-01 10:55:00,5.16224,5.1633,5.16045,5.16172,13000000.0
2007-11-01 10:56:00,5.16147,5.16201,5.15987,5.16126,16000000.0
2007-11-01 10:57:00,5.15942,5.16073,5.15911,5.15911,10000000.0
2007-11-01 10:58:00,5.16075,5.16075,5.15847,5.15965,12000000.0
2007-11-01 10:59:00,5.1577,5.15885,5.15751,5.15846,11000000.0
2007-11-01 11:00:00,5.15957,5.15957,5.15806,5.15942,13000000.0
2007-11-01 11:01:00,5.15781,5.15814,5.15665,5.15665,9000000.0
2007-11-01 11:02:00,5.15881,5.15918,5.15777,5.15862,8000000.0
2007-11-01 11:03:00,5.1593,5.1593,5.15829,5.15896,10000000.0
2007-11-01 11:04:00,5.15998,5.16025,5.15823,5.15823,12000000.0
2007-11-01 11:05:00,5.1588,5.15999,5.15854,5.15927,11000000.0
2007-11-01 11:06:00,5.159,5.15976,5.15846,5.15858,8000000.0
2007-11-01 11:07:00,5.15914,5.1597,5.15801,5.15941,14000000.0
2007-11-01 11:08:00,5.15887,5.15942,5.15724,5.15932,18000000.0
2007-11-01 11:09:00,5.15875,5.15905,5.15716,5.15797,15000000.0
2007-11-01 11:10:00,5.15691,5.15878,5.15608,5.15762,12000000.0
2007-11-01 11:11:00,5.1585,5.15881,5.15781,5.15817,11000000.0
2007-11-01 11:12:00,5.15825,5.15857,5.15644,5.15664,8000000.0
2007-11-01 11:13:00,5.15823,5.15841,5.15615,5.15815,15000000.0
2007-11-01 11:14:00,5.15673,5.1582,5.15673,5.1569,13000000.0
2007-11-01 11:15:00,5.15709,5.15853,5.15709,5.15791,20000000.0
2007-11-01 11:16:00,5.15723,5.15832,5.15708,5.15747,15000000.0
2007-11-01 11:17:00,5.15699,5.15797,5.1562,5.1562,18000000.0
2007-11-01 11:18:00,5.15771,5.15846,5.15651,5.15817,20000000.0
2007-11-01 11:19:00,5.15875,5.1593,5.15787,5.15918,13000000.0
2007-11-01 11:20:00,5.15975,5.15984,5.15822,5.15947,20000000.0
2007-11-01 11:21:00,5.15917,5.16016,5.15839,5.15923,18000000.0
2007-11-01 11:22:00,5.15977,5.16031,5.15836,5.16031,18000000.0
2007-11-01 11:23:00,5.16037,5.16064,5.15897,5.16028,13000000.0
2007-11-01 11:24:00,5.15957,5.16052,5.15924,5.15943,9000000.0
2007-11-01 11:25:00,5.16089,5.16124,5.16007,5.1608,8000000.0
2007-11-01 11:26:00,5.16125,5.16125,5.1595,5.15953,8000000.0
2007-11-01 11:27:00,5.15999,5.15999,5.15889,5.15889,7000000.0
2007-11-01 11:28:00,5.15963,5.16005,5.15827,5.15959,14000000.0
2007-11-01 11:29:00,5.16016,5.16121,5.16005,5.16069,16000000.0
2007-11-01 11:30:00,5.1615,5.1638,5.16092,5.1638,7000000.0
2007-11-01 11:31:00,5.16297,5.163,5.16144,5.16234,15000000.0
2007-11-01 11:32:00,5.16304,5.16354,5.16129,5.16237,10000000.0
2007-11-01 11:33:00,5.16257,5.16321,5.16203,5.16254,8000000.0
2007-11-01 11:34:00,5.16322,5.16367,5.16264,5.16353,11000000.0
2007-11-01 11:35:00,5.16261,5.1631,5.16151,5.162,15000000.0
2007-11-01 11:36:00,5.16275,5.16342,5.16129,5.16214,14000000.0
2007-11-01 11:37:00,5.16244,5.16244,5.16068,5.16123,11000000.0
2007-11-01 11:38:00,5.16079,5.16204,5.16032,5.16032,12000000.0
2007-11-01 11:39:00,5.16119,5.16204,5.1602,5.16144,13000000.0
2007-11-01 11:40:00,5.1613,5.1613,5.16063,5.16076,8000000.0
2007-11-01 11:41:00,5.15981,5.16128,5.15952,5.15986,13000000.0
2007-11-01 11:42:00,5.1596,5.16063,5.15855,5.16053,18000000.0
2007-11-01 11:43:00,5.16038,5.16038,5.15891,5.15942,13000000.0
2007-11-01 11:44:00,5.15954,5.15954,5.15784,5.15943,14000000.0
2007-11-01 11:45:00,5.1587,5.1595,5.15824,5.15834,12000000.0
2007-11-01 11:46:00,5.15825,5.15954,5.15749,5.1587,14000000.0
2007-11-01 11:47:00,5.15738,5.15808,5.1566,5.15808,15000000.0
2007-11-01 11:48:00,5.15848,5.15848,5.15716,5.15745,9000000.0
2007-11-01 11:49:00,5.15672,5.15778,5.15642,5.15705,14000000.0
2007-11-01 11:50:00,5.15848,5.15848,5.15701,5.15742,17000000.0
2007-11-01 11:51:00,5.15667,5.15881,5.15667,5.15799,15000000.0
2007-11-01 11:52:00,5.15763,5.1585,5.1574,5.15756,15000000.0
2007-11-01 11:53:00,5.15687,5.15873,5.15687,5.15758,14000000.0
2007-11-01 11:54:00,5.1584,5.15857,5.15705,5.15857,9000000.0
2007-11-01 11:55:00,5.15856,5.15856,5.15719,5.15849,11000000.0
2007-11-01 11:56:00,5.15878,5.15878,5.15813,5.15814,13000000.0
2007-11-01 11:57:00,5.15839,5.15839,5.15702,5.15706,13000000.0
2007-11-01 11:58:00,5.15896,5.15902,5.1588,5.15891,12000000.0
2007-11-01 11:59:00,5.157,5.15856,5.157,5.15781,12000000.0
2007-11-01 12:00:00,5.15844,5.15844,5.15714,5.15779,12000000.0
2007-11-01 12:01:00,5.1586,5.15862,5.15675,5.15748,22000000.0
2007-11-01 12:02:00,5.15786,5.15873,5.15717,5.15717,10000000.0
2007-11-01 12:03:00,5.15871,5.15885,5.15709,5.15828,18000000.0
2007-11-01 12:04:00,5.15866,5.15866,5.15721,5.15798,12000000.0
2007-11-01 12:05:00,5.15854,5.15854,5.15692,5.15733,15000000.0
2007-11-01 12:06:00,5.15794,5.15855,5.15688,5.15759,14000000.0
2007-11-01 12:07:00,5.15767,5.1586,5.15722,5.15722,15000000.0
2007-11-01 12:08:00,5.15786,5.15913,5.15773,5.15913,19000000.0
2007-11-01 12:09:00,5.1595,5.1595,5.15795,5.15844,12000000.0
2007-11-01 12:10:00,5.15829,5.1584,5.15685,5.15819,23000000.0
2007-11-01 12:11:00,5.15807,5.15823,5.15644,5.15822,21000000.0
2007-11-01 12:12:00,5.15818,5.15861,5.15711,5.15752,9000000.0
2007-11-01 12:13:00,5.15712,5.1573,5.15554,5.15617,13000000.0
2007-11-01 12:14:00,5.15635,5.15755,5.15598,5.15737,15000000.0
2007-11-01 12:15:00,5.15703,5.15755,5.15598,5.15598,14000000.0
2007-11-01 12:16:00,5.15722,5.15731,5.15605,5.15697,16000000.0
2007-11-01 12:17:00,5.15637,5.15759,5.1556,5.1561,13000000.0
2007-11-01 12:18:00,5.1572,5.15725,5.15618,5.15658,9000000.0
2007-11-01 12:19:00,5.15579,5.15708,5.15567,5.15638,10000000.0
2007-11-01 12:20:00,5.1574,5.15744,5.1562,5.15657,7000000.0
2007-11-01 12:21:00,5.15679,5.15777,5.15592,5.15736,13000000.0
2007-11-01 12:22:00,5.15698,5.15698,5.15586,5.15624,10000000.0
2007-11-01 12:23:00,5.15543,5.15726,5.15543,5.15726,10000000.0
2007-11-01 12:24:00,5.15636,5.15799,5.15624,5.15692,12000000.0
2007-11-01 12:25:00,5.15685,5.15691,5.15599,5.15637,12000000.0
2007-11-01 12:26:00,5.15636,5.15694,5.15574,5.15681,20000000.0
2007-11-01 12:27:00,5.15651,5.15692,5.15561,5.15682,12000000.0
2007-11-01 12:28:00,5.15669,5.15703,5.15541,5.1563,14000000.0
2007-11-01 12:29:00,5.15639,5.15678,5.15522,5.15572,10000000.0
2007-11-01 12:30:00,5.15529,5.15673,5.15516,5.15627,19000000.0
2007-11-01 12:31:00,5.15529,5.15635,5.15529,5.1559,11000000.0
2007-11-01 12:32:00,5.15693,5.15693,5.15527,5.15539,10000000.0
2007-11-01 12:33:00,5.15685,5.1569,5.15543,5.15611,15000000.0
2007-11-01 12:34:00,5.1564,5.1565,5.15539,5.15621,16000000.0
2007-11-01 12:35:00,5.1568,5.1568,5.15469,5.15558,10000000.0
2007-11-01 12:36:00,5.15519,5.15681,5.15519,5.15626,11000000.0
2007-11-01 12:37:00,5.1562,5.15663,5.15575,5.15575,10000000.0
2007-11-01 12:38:00,5.15633,5.15691,5.15544,5.15544,14000000.0
2007-11-01 12:39:00,5.15605,5.15685,5.15529,5.15685,14000000.0
2007-11-01 12:40:00,5.15653,5.15688,5.15536,5.15536,11000000.0
2007-11-01 12:41:00,5.15678,5.15685,5.15571,5.15626,12000000.0
2007-11-01 12:42:00,5.15697,5.15726,5.15573,5.15692,14000000.0
2007-11-01 12:43:00,5.15733,5.15742,5.15586,5.15632,15000000.0
2007-11-01 12:44:00,5.15725,5.15725,5.15586,5.1567,16000000.0
2007-11-01 12:45:00,5.15651,5.15714,5.15618,5.1563,10000000.0
2007-11-01 12:46:00,5.15527,5.15681,5.15527,5.15655,12000000.0
2007-11-01 12:47:00,5.15724,5.15724,5.1553,5.15631,13000000.0
2007-11-01 12:48:00,5.15692,5.1575,5.15581,5.1569,12000000.0
2007-11-01 12:49:00,5.15642,5.15811,5.15642,5.15685,14000000.0
2007-11-01 12:50:00,5.15711,5.15851,5.15711,5.15792,9000000.0
2007-11-01 12:51:00,5.15964,5.15964,5.15821,5.15865,10000000.0
2007-11-01 12:52:00,5.15796,5.15924,5.15786,5.15786,22000000.0
2007-11-01 12:53:00,5.15839,5.15922,5.15799,5.15859,14000000.0
2007-11-01 12:54:00,5.1584,5.15953,5.15805,5.15953,13000000.0
2007-11-01 12:55:00,5.1598,5.15988,5.15821,5.15857,21000000.0
2007-11-01 12:56:00,5.15935,5.15953,5.15797,5.15886,18000000.0
2007-11-01 12:57:00,5.15864,5.1602,5.15851,5.15976,7000000.0
2007-11-01 12:58:00,5.15967,5.16063,5.15964,5.16001,12000000.0
2007-11-01 12:59:00,5.15988,5.16145,5.15933,5.16075,18000000.0
2007-11-01 13:00:00,5.16152,5.16272,5.16023,5.16209,14000000.0
2007-11-01 13:01:00,5.16142,5.16219,5.16052,5.16208,11000000.0
2007-11-01 13:02:00,5.16227,5.16227,5.15969,5.16021,15000000.0
2007-11-01 13:03:00,5.16099,5.1618,5.16053,5.16145,15000000.0
2007-11-01 13:04:00,5.16096,5.16258,5.16096,5.162,16000000.0
2007-11-01 13:05:00,5.16243,5.16347,5.16177,5.16347,9000000.0
2007-11-01 13:06:00,5.16403,5.16435,5.16247,5.1638,13000000.0
2007-11-01 13:07:00,5.16369,5.16438,5.16261,5.16329,13000000.0
2007-11-01 13:08:00,5.16418,5.16494,5.16369,5.16428,10000000.0
2007-11-01 13:09:00,5.16417,5.16433,5.16292,5.16396,15000000.0
2007-11-01 13:10:00,5.16367,5.16417,5.16293,5.16361,12000000.0
2007-11-01 13:11:00,5.16472,5.16519,5.16349,5.16519,12000000.0
2007-11-01 13:12:00,5.1653,5.16578,5.16387,5.16412,12000000.0
2007-11-01 13:13:00,5.16504,5.16567,5.16456,5.16511,11000000.0
2007-11-01 13:14:00,5.16563,5.16646,5.16483,5.16495,9000000.0
2007-11-01 13:15:00,5.16649,5.16732,5.16519,5.16633,15000000.0
2007-11-01 13:16:00,5.16684,5.16723,5.16476,5.16543,15000000.0
2007-11-01 13:17:00,5.1671,5.1671,5.16479,5.16552,17000000.0
2007-11-01 13:18:00,5.16603,5.16626,5.16514,5.16622,15000000.0
2007-11-01 13:19:00,5.16462,5.16617,5.16428,5.16617,15000000.0
2007-11-01 13:20:00,5.16515,5.16566,5.16433,5.16467,19000000.0
2007-11-01 13:21:00,5.16453,5.16559,5.16412,5.16559,10000000.0
2007-11-01 13:22:00,5.1648,5.16523,5.16428,5.16428,8000000.0
2007-11-01 13:23:00,5.16459,5.16591,5.1644,5.16531,15000000.0
2007-11-01 13:24:00,5.16489,5.1655,5.16445,5.16445,11000000.0
2007-11-01 13:25:00,5.16417,5.16627,5.16415,5.16627,9000000.0
2007-11-01 13:26:00,5.1666,5.1666,5.16439,5.16439,8000000.0
2007-11-01 13:27:00,5.16525,5.1654,5.16287,5.16342,15000000.0
2007-11-01 13:28:00,5.16269,5.16325,5.16186,5.16257,17000000.0
2007-11-01 13:29:00,5.16295,5.16334,5.16234,5.16303,11000000.0
2007-11-01 13:30:00,5.16307,5.16307,5.16065,5.16065,21000000.0
2007-11-01 13:31:00,5.16085,5.16142,5.15975,5.15975,11000000.0
2007-11-01 13:32:00,5.1617,5.16284,5.16126,5.16284,10000000.0
2007-11-01 13:33:00,5.16257,5.16257,5.16064,5.16102,8000000.0
2007-11-01 13:34:00,5.16136,5.16188,5.16059,5.16085,15000000.0
2007-11-01 13:35:00,5.16039,5.16192,5.1598,5.16181,13000000.0
2007-11-01 13:36:00,5.16028,5.16212,5.16028,5.16149,11000000.0
2007-11-01 13:37:00,5.16099,5.16151,5.15996,5.16026,8000000.0
2007-11-01 13:38:00,5.16036,5.16072,5.15921,5.16056,13000000.0
2007-11-01 13:39:00,5.15992,5.16086,5.15964,5.15972,7000000.0
2007-11-01 13:40:00,5.16054,5.1612,5.15956,5.16091,12000000.0
2007-11-01 13:41:00,5.15951,5.16194,5.15951,5.16194,15000000.0
2007-11-01 13:42:00,5.161,5.16176,5.16053,5.16173,22000000.0
2007-11-01 13:43:00,5.161,5.16187,5.16041,5.16129,13000000.0
2007-11-01 13:44:00,5.16088,5.16158,5.15982,5.16146,14000000.0
2007-11-01 13:45:00,5.16153,5.16153,5.15979,5.15979,7000000.0
2007-11-01 13:46:00,5.16119,5.16119,5.15973,5.15973,11000000.0
2007-11-01 13:47:00,5.16123,5.16155,5.16052,5.16107,11000000.0
2007-11-01 13:48:00,5.161,5.1617,5.16041,5.16143,14000000.0
2007-11-01 13:49:00,5.16059,5.16191,5.16048,5.16186,13000000.0
2007-11-01 13:50:00,5.16105,5.16188,5.16029,5.16113,12000000.0
2007-11-01 13:51:00,5.16074,5.16134,5.16041,5.161,11000000.0
2007-11-01 13:52:00,5.1613,5.16187,5.16042,5.16159,9000000.0
2007-11-01 13:53:00,5.16045,5.16163,5.16045,5.16071,11000000.0
2007-11-01 13:54:00,5.16067,5.16141,5.16,5.16077,17000000.0
2007-11-01 13:55:00,5.16107,5.16171,5.16041,5.16171,22000000.0
2007-11-01 13:56:00,5.16188,5.16188,5.16005,5.16005,13000000.0
2007-11-01 13:57:00,5.16086,5.16191,5.15971,5.15971,19000000.0
2007-11-01 13:58:00,5.16126,5.16172,5.16046,5.16046,11000000.0
2007-11-01 13:59:00,5.1596,5.16129,5.1596,5.16093,7000000.0
2007-11-01 14:00:00,5.16178,5.16178,5.16017,5.16017,9000000.0
2007-11-01 14:01:00,5.16091,5.16265,5.16045,5.16144,7000000.0
2007-11-01 14:02:00,5.16038,5.16101,5.1602,5.1602,13000000.0
2007-11-01 14:03:00,5.15995,5.16185,5.15977,5.16143,17000000.0
2007-11-01 14:04:00,5.16164,5.16164,5.16044,5.16069,13000000.0
2007-11-01 14:05:00,5.16106,5.16143,5.16007,5.16039,8000000.0
2007-11-01 14:06:00,5.16,5.16127,5.15985,5.16035,10000000.0
2007-11-01 14:07:00,5.16086,5.16096,5.15937,5.15937,10000000.0
2007-11-01 14:08:00,5.15985,5.16093,5.15925,5.16081,14000000.0
2007-11-01 14:09:00,5.1601,5.16053,5.15866,5.1587,16000000.0
2007-11-01 14:10:00,5.15952,5.15952,5.15792,5.15893,12000000.0
2007-11-01 14:11:00,5.15816,5.15965,5.15697,5.15804,14000000.0
2007-11-01 14:12:00,5.1557,5.15749,5.1557,5.15658,13000000.0
2007-11-01 14:13:00,5.1568,5.15701,5.1557,5.15588,11000000.0
2007-11-01 14:14:00,5.15734,5.15965,5.15608,5.15759,14000000.0
2007-11-01 14:15:00,5.15566,5.15711,5.15566,5.15612,11000000.0
2007-11-01 14:16:00,5.15783,5.15846,5.15662,5.15846,11000000.0
2007-11-01 14:17:00,5.15973,5.16018,5.1587,5.16001,14000000.0
2007-11-01 14:18:00,5.16015,5.16028,5.15859,5.16002,11000000.0
2007-11-01 14:19:00,5.1592,5.16025,5.15782,5.16012,8000000.0
2007-11-01 14:20:00,5.16158,5.16193,5.1597,5.16193,10000000.0
2007-11-01 14:21:00,5.16138,5.16138,5.15993,5.16072,14000000.0
2007-11-01 14:22:00,5.15971,5.16135,5.15971,5.15986,17000000.0
2007-11-01 14:23:00,5.16117,5.16117,5.15922,5.16033,8000000.0
2007-11-01 14:24:00,5.15961,5.16115,5.15935,5.15978,16000000.0
2007-11-01 14:25:00,5.16065,5.16065,5.15934,5.15975,11000000.0
2007-11-01 14:26:00,5.15873,5.16037,5.15694,5.15948,14000000.0
2007-11-01 14:27:00,5.1587,5.15942,5.1582,5.15893,8000000.0
2007-11-01 14:28:00,5.15904,5.15947,5.158,5.15947,11000000.0
2007-11-01 14:29:00,5.15725,5.15892,5.15695,5.15815,11000000.0
2007-11-01 14:30:00,5.1581,5.15941,5.15732,5.15928,14000000.0
2007-11-01 14:31:00,5.15955,5.16107,5.15831,5.16107,15000000.0
2007-11-01 14:32:00,5.15913,5.16137,5.15913,5.16084,9000000.0
2007-11-01 14:33:00,5.15989,5.16164,5.15968,5.15987,12000000.0
2007-11-01 14:34:00,5.16115,5.16115,5.15935,5.16075,12000000.0
2007-11-01 14:35:00,5.15914,5.16095,5.15914,5.15986,18000000.0
2007-11-01 14:36:00,5.15994,5.16069,5.15825,5.15987,12000000.0
2007-11-01 14:37:00,5.16025,5.16058,5.15844,5.16014,12000000.0
2007-11-01 14:38:00,5.15988,5.16058,5.15878,5.15985,24000000.0
2007-11-01 14:39:00,5.15939,5.16056,5.15865,5.16036,12000000.0
2007-11-01 14:40:00,5.16041,5.16041,5.15751,5.1593,15000000.0
2007-11-01 14:41:00,5.15928,5.16033,5.1568,5.16033,17000000.0
2007-11-01 14:42:00,5.15852,5.16008,5.15704,5.15759,15000000.0
2007-11-01 14:43:00,5.15796,5.1584,5.15649,5.15649,9000000.0
2007-11-01 14:44:00,5.15805,5.15837,5.15738,5.1583,7000000.0
2007-11-01 14:45:00,5.15717,5.1588,5.15668,5.1584,17000000.0
2007-11-01 14:46:00,5.15825,5.15947,5.15753,5.15915,14000000.0
2007-11-01 14:47:00,5.15858,5.15958,5.15743,5.15744,16000000.0
2007-11-01 14:48:00,5.15968,5.15968,5.15801,5.15899,12000000.0
2007-11-01 14:49:00,5.1585,5.15881,5.15651,5.15844,20000000.0
2007-11-01 14:50:00,5.1584,5.16165,5.1584,5.16033,12000000.0
2007-11-01 14:51:00,5.1594,5.16233,5.1594,5.16233,12000000.0
2007-11-01 14:52:00,5.16368,5.16436,5.16065,5.16289,22000000.0
2007-11-01 14:53:00,5.16294,5.16403,5.15906,5.16281,17000000.0
2007-11-01 14:54:00,5.16163,5.16369,5.15825,5.16254,14000000.0
2007-11-01 14:55:00,5.16325,5.16402,5.15942,5.16064,20000000.0
2007-11-01 14:56:00,5.16266,5.16266,5.16097,5.16127,22000000.0
2007-11-01 14:57:00,5.16209,5.16355,5.15784,5.15784,10000000.0
2007-11-01 14:58:00,5.1588,5.16435,5.1588,5.16156,17000000.0
2007-11-01 14:59:00,5.16,5.16367,5.1597,5.16164,12000000.0
2007-11-01 15:00:00,5.16013,5.1633,5.16006,5.1633,14000000.0
2007-11-01 15:01:00,5.16258,5.16304,5.16085,5.16159,16000000.0
2007-11-01 15:02:00,5.16111,5.16275,5.16077,5.16275,13000000.0
2007-11-01 15:03:00,5.16184,5.16207,5.16086,5.16103,7000000.0
2007-11-01 15:04:00,5.16134,5.16247,5.15997,5.15997,12000000.0
2007-11-01 15:05:00,5.16057,5.16151,5.15943,5.16092,20000000.0
2007-11-01 15:06:00,5.1599,5.1634,5.15983,5.1634,9000000.0
2007-11-01 15:07:00,5.16035,5.1627,5.16025,5.16189,9000000.0
2007-11-01 15:08:00,5.16203,5.16203,5.15964,5.16138,14000000.0
2007-11-01 15:09:00,5.16088,5.1619,5.15945,5.15945,14000000.0
2007-11-01 15:10:00,5.16069,5.16214,5.15943,5.16214,15000000.0
2007-11-01 15:11:00,5.16059,5.16183,5.16002,5.16137,10000000.0
2007-11-01 15:12:00,5.16165,5.16288,5.16069,5.16217,10000000.0
2007-11-01 15:13:00,5.16256,5.16281,5.16037,5.16037,20000000.0
2007-11-01 15:14:00,5.16049,5.16222,5.15984,5.16205,10000000.0
2007-11-01 15:15:00,5.16103,5.16244,5.16072,5.16192,13000000.0
2007-11-01 15:16:00,5.16077,5.16211,5.16077,5.16189,11000000.0
2007-11-01 15:17:00,5.1623,5.16248,5.16005,5.16005,17000000.0
2007-11-01 15:18:00,5.16177,5.16224,5.16072,5.16224,11000000.0
2007-11-01 15:19:00,5.16259,5.16259,5.16058,5.16246,18000000.0
2007-11-01 15:20:00,5.16142,5.16251,5.16073,5.16246,14000000.0
2007-11-01 15:21:00,5.16151,5.1624,5.16052,5.16207,15000000.0
2007-11-01 15:22:00,5.16199,5.1621,5.16045,5.1618,8000000.0
2007-11-01 15:23:00,5.16026,5.16161,5.16026,5.16142,15000000.0
2007-11-01 15:24:00,5.16094,5.16223,5.15942,5.16223,12000000.0
2007-11-01 15:25:00,5.16173,5.16173,5.15993,5.16151,12000000.0
2007-11-01 15:26:00,5.1597,5.16146,5.1597,5.16123,15000000.0
2007-11-01 15:27:00,5.16066,5.16132,5.15989,5.16098,12000000.0
2007-11-01 15:28:00,5.15997,5.16209,5.15933,5.16209,12000000.0
2007-11-01 15:29:00,5.15919,5.16188,5.15889,5.16188,10000000.0
2007-11-01 15:30:00,5.1592,5.16052,5.15864,5.15954,12000000.0
2007-11-01 15:31:00,5.16111,5.1614,5.15973,5.16047,19000000.0
2007-11-01 15:32:00,5.16046,5.16081,5.15913,5.15935,7000000.0
2007-11-01 15:33:00,5.16005,5.16236,5.16005,5.16137,7000000.0
2007-11-01 15:34:00,5.16204,5.16227,5.16071,5.16227,12000000.0
2007-11-01 15:35:00,5.16156,5.16212,5.16045,5.1607,17000000.0
2007-11-01 15:36:00,5.16029,5.16263,5.16029,5.16258,11000000.0
2007-11-01 15:37:00,5.16285,5.16323,5.16122,5.16323,14000000.0
2007-11-01 15:38:00,5.16163,5.16387,5.16163,5.16287,20000000.0
2007-11-01 15:39:00,5.16457,5.16457,5.16144,5.16297,8000000.0
2007-11-01 15:40:00,5.16392,5.16461,5.16296,5.16316,11000000.0
2007-11-01 15:41:00,5.16329,5.16395,5.16268,5.16341,10000000.0
2007-11-01 15:42:00,5.16301,5.16446,5.16247,5.16428,13000000.0
2007-11-01 15:43:00,5.16208,5.16514,5.16197,5.16352,14000000.0
2007-11-01 15:44:00,5.16361,5.16461,5.16293,5.16457,8000000.0
2007-11-01 15:45:00,5.16616,5.1665,5.16447,5.16592,10000000.0
2007-11-01 15:46:00,5.1644,5.16595,5.16361,5.16444,12000000.0
2007-11-01 15:47:00,5.16696,5.16696,5.16473,5.16549,18000000.0
2007-11-01 15:48:00,5.16467,5.16559,5.16406,5.16507,9000000.0
2007-11-01 15:49:00,5.16622,5.16654,5.16415,5.16563,14000000.0
2007-11-01 15:50:00,5.16478,5.1669,5.16456,5.16485,18000000.0
2007-11-01 15:51:00,5.16594,5.16594,5.16444,5.16569,8000000.0
2007-11-01 15:52:00,5.16547,5.166,5.16433,5.166,11000000.0
2007-11-01 15:53:00,5.16397,5.16538,5.16245,5.16316,15000000.0
2007-11-01 15:54:00,5.16309,5.16507,5.16209,5.16425,9000000.0
2007-11-01 15:55:00,5.16276,5.16435,5.16215,5.16313,9000000.0
2007-11-01 15:56:00,5.16231,5.16372,5.16223,5.16338,11000000.0
2007-11-01 15:57:00,5.16327,5.16403,5.16098,5.16248,15000000.0
2007-11-01 15:58:00,5.16303,5.16402,5.16169,5.16221,13000000.0
2007-11-01 15:59:00,5.16146,5.16315,5.16146,5.16256,15000000.0
2007-11-01 16:00:00,5.16288,5.16356,5.16171,5.1633,11000000.0
2007-11-01 16:01:00,5.16413,5.16587,5.16289,5.16442,14000000.0
2007-11-01 16:02:00,5.16511,5.16598,5.16435,5.1657,11000000.0
2007-11-01 16:03:00,5.16389,5.16812,5.16389,5.16812,8000000.0
2007-11-01 16:04:00,5.1672,5.16812,5.1663,5.16789,8000000.0
2007-11-01 16:05:00,5.16751,5.16779,5.1658,5.1658,8000000.0
2007-11-01 16:06:00,5.1649,5.16748,5.1649,5.16719,16000000.0
2007-11-01 16:07:00,5.16559,5.16821,5.16559,5.16713,18000000.0
2007-11-01 16:08:00,5.16499,5.16773,5.16499,5.16773,14000000.0
2007-11-01 16:09:00,5.16699,5.16866,5.16605,5.16605,12000000.0
2007-11-01 16:10:00,5.1659,5.16695,5.16496,5.1663,10000000.0
2007-11-01 16:11:00,5.16777,5.16785,5.16646,5.16768,13000000.0
2007-11-01 16:12:00,5.16735,5.16825,5.16649,5.16806,16000000.0
2007-11-01 16:13:00,5.16616,5.1662,5.16474,5.16474,7000000.0
2007-11-01 16:14:00,5.1662,5.1673,5.16454,5.1646,16000000.0
2007-11-01 16:15:00,5.16488,5.1674,5.16336,5.16594,15000000.0
2007-11-01 16:16:00,5.16639,5.16693,5.16489,5.16554,17000000.0
2007-11-01 16:17:00,5.16613,5.16709,5.16541,5.16709,10000000.0
2007-11-01 16:18:00,5.16755,5.1682,5.1666,5.16747,10000000.0
2007-11-01 16:19:00,5.16771,5.16801,5.16632,5.16801,12000000.0
2007-11-01 16:20:00,5.167,5.16877,5.16695,5.16813,11000000.0
2007-11-01 16:21:00,5.16639,5.16772,5.16609,5.16648,8000000.0
2007-11-01 16:22:00,5.16767,5.16784,5.1653,5.1653,16000000.0
2007-11-01 16:23:00,5.16656,5.16727,5.16542,5.16692,11000000.0
2007-11-01 16:24:00,5.16544,5.1671,5.16508,5.16596,14000000.0
2007-11-01 16:25:00,5.1672,5.1672,5.16328,5.16449,13000000.0
2007-11-01 16:26:00,5.16401,5.16598,5.1618,5.1618,16000000.0
2007-11-01 16:27:00,5.16145,5.16613,5.16145,5.16358,20000000.0
2007-11-01 16:28:00,5.16411,5.16702,5.1634,5.16354,12000000.0
2007-11-01 16:29:00,5.16441,5.1673,5.16314,5.16391,13000000.0
2007-11-01 16:30:00,5.16737,5.1676,5.16309,5.16309,17000000.0
2007-11-01 16:31:00,5.1628,5.16645,5.1628,5.1646,13000000.0
2007-11-01 16:32:00,5.16375,5.16604,5.16252,5.16252,10000000.0
2007-11-01 16:33:00,5.16317,5.16677,5.16239,5.16239,15000000.0
2007-11-01 16:34:00,5.16553,5.16563,5.16261,5.16328,9000000.0
2007-11-01 16:35:00,5.16537,5.16545,5.16132,5.16276,18000000.0
2007-11-01 16:36:00,5.16161,5.16636,5.16119,5.16466,8000000.0
2007-11-01 16:37:00,5.16106,5.16405,5.16099,5.16272,22000000.0
2007-11-01 16:38:00,5.16194,5.16325,5.16087,5.16161,14000000.0
2007-11-01 16:39:00,5.16268,5.16337,5.1605,5.16219,14000000.0
2007-11-01 16:40:00,5.16147,5.16373,5.16093,5.16373,17000000.0
2007-11-01 16:41:00,5.16177,5.16393,5.16177,5.16349,9000000.0
2007-11-01 16:42:00,5.16323,5.16387,5.16135,5.16135,13000000.0
2007-11-01 16:43:00,5.16222,5.16277,5.16037,5.16181,13000000.0
2007-11-01 16:44:00,5.16191,5.1628,5.15996,5.15996,11000000.0
2007-11-01 16:45:00,5.16024,5.16226,5.16024,5.16188,18000000.0
2007-11-01 16:46:00,5.16202,5.16212,5.16074,5.16104,11000000.0
2007-11-01 16:47:00,5.16207,5.16224,5.16064,5.16143,15000000.0
2007-11-01 16:48:00,5.16167,5.16266,5.16154,5.16188,7000000.0
2007-11-01 16:49:00,5.1625,5.16342,5.16143,5.1626,16000000.0
2007-11-01 16:50:00,5.16398,5.16402,5.16193,5.16242,9000000.0
2007-11-01 16:51:00,5.16264,5.16365,5.16086,5.16344,22000000.0
2007-11-01 16:52:00,5.16231,5.16365,5.16188,5.16365,11000000.0
2007-11-01 16:53:00,5.1638,5.16402,5.16221,5.16402,12000000.0
2007-11-01 16:54:00,5.1636,5.1644,5.16188,5.16259,17000000.0
2007-11-01 16:55:00,5.16073,5.16331,5.16073,5.16087,15000000.0
2007-11-01 16:56:00,5.16284,5.16284,5.16079,5.16173,11000000.0
2007-11-01 16:57:00,5.16135,5.16166,5.15999,5.16093,8000000.0
2007-11-01 16:58:00,5.16118,5.16258,5.16041,5.16173,12000000.0
2007-11-01 16:59:00,5.16195,5.16251,5.16013,5.16013,15000000.0
2007-11-01 17:00:00,5.16067,5.16196,5.16067,5.16096,10000000.0
2007-11-01 17:01:00,5.16318,5.16335,5.16173,5.16173,10000000.0
2007-11-01 17:02:00,5.16247,5.16375,5.16221,5.16324,8000000.0
2007-11-01 17:03:00,5.16219,5.16415,5.16214,5.16415,11000000.0
2007-11-01 17:04:00,5.16162,5.16375,5.16162,5.16263,10000000.0
2007-11-01 17:05:00,5.16305,5.16362,5.16187,5.16187,18000000.0
2007-11-01 17:06:00,5.16377,5.16377,5.16168,5.16275,9000000.0
2007-11-01 17:07:00,5.16192,5.1627,5.16045,5.16238,20000000.0
2007-11-01 17:08:00,5.16223,5.16223,5.16077,5.16125,11000000.0
2007-11-01 17:09:00,5.16171,5.16249,5.16107,5.16107,14000000.0
2007-11-01 17:10:00,5.16265,5.16265,5.16111,5.16229,10000000.0
2007-11-01 17:11:00,5.16241,5.16287,5.16092,5.16153,12000000.0
2007-11-01 17:12:00,5.16319,5.16349,5.16106,5.16106,7000000.0
2007-11-01 17:13:00,5.16274,5.16297,5.16137,5.16254,13000000.0
2007-11-01 17:14:00,5.16237,5.16396,5.16237,5.16305,13000000.0
2007-11-01 17:15:00,5.16395,5.16395,5.16189,5.16275,12000000.0
2007-11-01 17:16:00,5.16328,5.16381,5.16249,5.16257,13000000.0
2007-11-01 17:17:00,5.16338,5.16531,5.1632,5.16436,12000000.0
2007-11-01 17:18:00,5.16468,5.16492,5.16186,5.16267,15000000.0
2007-11-01 17:19:00,5.16268,5.16296,5.1612,5.1612,10000000.0
2007-11-01 17:20:00,5.16245,5.16245,5.16039,5.16067,13000000.0
2007-11-01 17:21:00,5.16222,5.16222,5.16115,5.16187,17000000.0
2007-11-01 17:22:00,5.16162,5.16287,5.16075,5.16125,15000000.0
2007-11-01 17:23:00,5.1621,5.16251,5.15936,5.16026,10000000.0
2007-11-01 17:24:00,5.15934,5.16286,5.15855,5.15972,17000000.0
2007-11-01 17:25:00,5.16168,5.16314,5.1598,5.15985,11000000.0
2007-11-01 17:26:00,5.16493,5.16493,5.15933,5.16052,12000000.0
2007-11-01 17:27:00,5.16131,5.16158,5.16018,5.16018,9000000.0
2007-11-01 17:28:00,5.1613,5.16227,5.15987,5.15996,16000000.0
2007-11-01 17:29:00,5.15943,5.16084,5.15903,5.16001,9000000.0
2007-11-01 17:30:00,5.15928,5.16134,5.15928,5.16087,11000000.0
2007-11-01 17:31:00,5.15988,5.16109,5.15988,5.16082,13000000.0
2007-11-01 17:32:00,5.16014,5.16228,5.15946,5.16228,13000000.0
2007-11-01 17:33:00,5.16091,5.16179,5.16039,5.16109,11000000.0
2007-11-01 17:34:00,5.16236,5.16322,5.1604,5.16165,12000000.0
2007-11-01 17:35:00,5.16179,5.16286,5.16094,5.16094,13000000.0
2007-11-01 17:36:00,5.16164,5.16284,5.1611,5.1611,14000000.0
2007-11-01 17:37:00,5.16285,5.16285,5.16168,5.16191,10000000.0
2007-11-01 17:38:00,5.16236,5.1627,5.16153,5.1627,7000000.0
2007-11-01 17:39:00,5.16173,5.16248,5.1607,5.16093,16000000.0
2007-11-01 17:40:00,5.16251,5.16251,5.16063,5.16124,17000000.0
2007-11-01 17:41:00,5.16179,5.16218,5.16022,5.16201,16000000.0
2007-11-01 17:42:00,5.16199,5.16199,5.16082,5.16193,16000000.0
2007-11-01 17:43:00,5.16183,5.16236,5.16029,5.16218,17000000.0
2007-11-01 17:44:00,5.16164,5.16207,5.16109,5.16203,8000000.0
2007-11-01 17:45:00,5.16072,5.16205,5.1604,5.16205,11000000.0
2007-11-01 17:46:00,5.16092,5.16194,5.16071,5.16194,9000000.0
2007-11-01 17:47:00,5.16219,5.16219,5.15932,5.16022,19000000.0
2007-11-01 17:48:00,5.15969,5.16114,5.15869,5.16035,16000000.0
2007-11-01 17:49:00,5.16096,5.16096,5.15921,5.16041,15000000.0
2007-11-01 17:50:00,5.1586,5.16002,5.15858,5.1594,11000000.0
2007-11-01 17:51:00,5.15796,5.15972,5.15796,5.15802,9000000.0
2007-11-01 17:52:00,5.15733,5.15896,5.15733,5.15815,11000000.0
2007-11-01 17:53:00,5.15718,5.15831,5.15718,5.15783,9000000.0
2007-11-01 17:54:00,5.15831,5.15978,5.15787,5.1591,10000000.0
2007-11-01 17:55:00,5.15888,5.1596,5.15839,5.15861,10000000.0
2007-11-01 17:56:00,5.15797,5.15942,5.15781,5.15887,16000000.0
2007-11-01 17:57:00,5.15921,5.15926,5.15786,5.15834,14000000.0
2007-11-01 17:58:00,5.1584,5.15926,5.15736,5.15799,24000000.0
2007-11-01 17:59:00,5.15885,5.15885,5.15668,5.15741,11000000.0
2007-11-01 18:00:00,5.15748,5.15794,5.15656,5.15691,10000000.0
2007-11-01 18:01:00,5.15716,5.15862,5.15696,5.15862,14000000.0
2007-11-01 18:02:00,5.15715,5.15864,5.15708,5.15806,12000000.0
2007-11-01 18:03:00,5.15899,5.15955,5.15789,5.15955,17000000.0
2007-11-01 18:04:00,5.15951,5.15951,5.15795,5.15947,15000000.0
2007-11-01 18:05:00,5.15878,5.15892,5.15655,5.15679,15000000.0
2007-11-01 18:06:00,5.15544,5.15624,5.15266,5.15307,15000000.0
2007-11-01 18:07:00,5.15407,5.15407,5.15292,5.15399,16000000.0
2007-11-01 18:08:00,5.15391,5.15391,5.15164,5.15199,16000000.0
2007-11-01 18:09:00,5.1535,5.15399,5.15238,5.15286,12000000.0
2007-11-01 18:10:00,5.15392,5.15392,5.15177,5.15259,17000000.0
2007-11-01 18:11:00,5.15385,5.15385,5.15064,5.15203,16000000.0
2007-11-01 18:12:00,5.15096,5.15258,5.15049,5.15228,13000000.0
2007-11-01 18:13:00,5.15156,5.15226,5.15033,5.15226,17000000.0
2007-11-01 18:14:00,5.15142,5.15218,5.15075,5.15204,13000000.0
2007-11-01 18:15:00,5.15302,5.15884,5.15197,5.15236,13000000.0
2007-11-01 18:16:00,5.15206,5.15207,5.15016,5.15057,15000000.0
2007-11-01 18:17:00,5.14946,5.15074,5.148,5.14909,16000000.0
2007-11-01 18:18:00,5.14952,5.15079,5.14817,5.15071,18000000.0
2007-11-01 18:19:00,5.14992,5.14992,5.14667,5.14749,12000000.0
2007-11-01 18:20:00,5.14713,5.14713,5.14516,5.14571,16000000.0
2007-11-01 18:21:00,5.14741,5.14762,5.14589,5.14737,19000000.0
2007-11-01 18:22:00,5.14688,5.14758,5.14599,5.14599,20000000.0
2007-11-01 18:23:00,5.14747,5.14775,5.14575,5.14774,16000000.0
2007-11-01 18:24:00,5.14604,5.14781,5.14604,5.14781,14000000.0
2007-11-01 18:25:00,5.14808,5.14881,5.14681,5.14881,18000000.0
2007-11-01 18:26:00,5.14992,5.14992,5.14788,5.14853,9000000.0
2007-11-01 18:27:00,5.14782,5.14926,5.14778,5.14886,16000000.0
2007-11-01 18:28:00,5.14969,5.14969,5.14835,5.14899,11000000.0
2007-11-01 18:29:00,5.14917,5.14921,5.14736,5.14761,15000000.0
2007-11-01 18:30:00,5.14849,5.14925,5.14792,5.14909,14000000.0
2007-11-01 18:31:00,5.14771,5.15003,5.14771,5.15003,19000000.0
2007-11-01 18:32:00,5.15003,5.15008,5.14815,5.14964,13000000.0
2007-11-01 18:33:00,5.14928,5.1497,5.14716,5.14716,13000000.0
2007-11-01 18:34:00,5.14892,5.14928,5.14816,5.14902,9000000.0
2007-11-01 18:35:00,5.14903,5.14977,5.14833,5.1491,14000000.0
2007-11-01 18:36:00,5.14922,5.14981,5.1485,5.14867,12000000.0
2007-11-01 18:37:00,5.14964,5.14964,5.14769,5.14942,13000000.0
2007-11-01 18:38:00,5.14952,5.15017,5.14816,5.14918,17000000.0
2007-11-01 18:39:00,5.14943,5.14943,5.14707,5.14782,18000000.0
2007-11-01 18:40:00,5.14862,5.14918,5.14691,5.14713,14000000.0
2007-11-01 18:41:00,5.14615,5.14693,5.14562,5.14624,18000000.0
2007-11-01 18:42:00,5.1446,5.1457,5.14249,5.14396,14000000.0
2007-11-01 18:43:00,5.14424,5.14471,5.14272,5.14413,14000000.0
2007-11-01 18:44:00,5.14288,5.14481,5.14262,5.14433,12000000.0
2007-11-01 18:45:00,5.14257,5.14319,5.14137,5.14156,17000000.0
2007-11-01 18:46:00,5.14278,5.14386,5.14215,5.14368,15000000.0
2007-11-01 18:47:00,5.14261,5.14551,5.14261,5.14448,16000000.0
2007-11-01 18:48:00,5.14458,5.14661,5.14458,5.14661,11000000.0
2007-11-01 18:49:00,5.14561,5.14645,5.14541,5.14631,8000000.0
2007-11-01 18:50:00,5.14603,5.1468,5.14515,5.14515,16000000.0
2007-11-01 18:51:00,5.1463,5.14664,5.14466,5.14606,19000000.0
2007-11-01 18:52:00,5.14599,5.14656,5.1455,5.14626,10000000.0
2007-11-01 18:53:00,5.14663,5.14696,5.14586,5.14618,10000000.0
2007-11-01 18:54:00,5.1459,5.14658,5.14555,5.1461,11000000.0
2007-11-01 18:55:00,5.14668,5.14692,5.14504,5.14504,8000000.0
2007-11-01 18:56:00,5.14627,5.14704,5.14492,5.14647,16000000.0
2007-11-01 18:57:00,5.14704,5.14731,5.14587,5.14623,8000000.0
2007-11-01 18:58:00,5.14727,5.14741,5.14602,5.1464,13000000.0
2007-11-01 18:59:00,5.14789,5.14808,5.14597,5.14712,17000000.0
2007-11-01 19:00:00,5.14749,5.14807,5.14629,5.14762,13000000.0
2007-11-01 19:01:00,5.14745,5.14817,5.1467,5.14704,12000000.0
2007-11-01 19:02:00,5.147,5.14807,5.14639,5.14693,16000000.0
2007-11-01 19:03:00,5.14743,5.148,5.14668,5.14778,17000000.0
2007-11-01 19:04:00,5.14786,5.14786,5.14647,5.14763,12000000.0
2007-11-01 19:05:00,5.14709,5.14823,5.14669,5.1473,17000000.0
2007-11-01 19:06:00,5.14822,5.14843,5.14728,5.14796,7000000.0
2007-11-01 19:07:00,5.14741,5.14798,5.14683,5.14789,20000000.0
2007-11-01 19:08:00,5.14804,5.14804,5.1467,5.14767,21000000.0
2007-11-01 19:09:00,5.14781,5.14817,5.14567,5.14613,16000000.0
2007-11-01 19:10:00,5.14625,5.14666,5.14526,5.14548,14000000.0
2007-11-01 19:11:00,5.14663,5.14663,5.14489,5.14583,12000000.0
2007-11-01 19:12:00,5.14596,5.14625,5.14432,5.14489,18000000.0
2007-11-01 19:13:00,5.1454,5.14626,5.14484,5.1462,14000000.0
2007-11-01 19:14:00,5.14537,5.14698,5.14507,5.14629,18000000.0
2007-11-01 19:15:00,5.14722,5.14755,5.14651,5.14703,9000000.0
2007-11-01 19:16:00,5.14758,5.14803,5.14633,5.14633,12000000.0
2007-11-01 19:17:00,5.14827,5.14946,5.1469,5.14916,14000000.0
2007-11-01 19:18:00,5.14902,5.1494,5.148,5.14925,16000000.0
2007-11-01 19:19:00,5.14884,5.14906,5.14755,5.14759,7000000.0
2007-11-01 19:20:00,5.14872,5.14875,5.14782,5.14832,8000000.0
2007-11-01 19:21:00,5.14801,5.1489,5.14722,5.1489,18000000.0
2007-11-01 19:22:00,5.14909,5.14909,5.14749,5.14787,9000000.0
2007-11-01 19:23:00,5.14748,5.14848,5.14722,5.14802,10000000.0
2007-11-01 19:24:00,5.14962,5.14962,5.14833,5.14869,11000000.0
2007-11-01 19:25:00,5.14799,5.15102,5.14799,5.15102,17000000.0
2007-11-01 19:26:00,5.14959,5.1506,5.14907,5.14966,11000000.0
2007-11-01 19:27:00,5.14983,5.14983,5.1489,5.1489,13000000.0
2007-11-01 19:28:00,5.15019,5.15019,5.14883,5.14939,10000000.0
2007-11-01 19:29:00,5.14839,5.14972,5.14839,5.14972,11000000.0
2007-11-01 19:30:00,5.1484,5.14992,5.1484,5.14911,12000000.0
2007-11-01 19:31:00,5.14972,5.14972,5.1482,5.1482,8000000.0
2007-11-01 19:32:00,5.14908,5.14977,5.14828,5.14891,11000000.0
2007-11-01 19:33:00,5.15007,5.15094,5.14926,5.14971,13000000.0
2007-11-01 19:34:00,5.15016,5.15099,5.14894,5.15055,12000000.0
2007-11-01 19:35:00,5.15021,5.15055,5.14946,5.15017,13000000.0
2007-11-01 19:36:00,5.14976,5.15167,5.14971,5.14993,12000000.0
2007-11-01 19:37:00,5.14972,5.15031,5.14939,5.14947,8000000.0
2007-11-01 19:38:00,5.14901,5.15086,5.14847,5.15085,20000000.0
2007-11-01 19:39:00,5.15032,5.15096,5.14981,5.15089,11000000.0
2007-11-01 19:40:00,5.15173,5.15173,5.14979,5.15047,11000000.0
2007-11-01 19:41:00,5.15058,5.15088,5.14963,5.15074,9000000.0
2007-11-01 19:42:00,5.15167,5.15202,5.15055,5.15103,10000000.0
2007-11-01 19:43:00,5.15063,5.15197,5.15034,5.15146,14000000.0
2007-11-01 19:44:00,5.15258,5.15258,5.15114,5.15171,15000000.0
2007-11-01 19:45:00,5.15236,5.15236,5.15087,5.15087,12000000.0
2007-11-01 19:46:00,5.1518,5.1518,5.15049,5.151,11000000.0
2007-11-01 19:47:00,5.15038,5.15086,5.15037,5.15062,10000000.0
2007-11-01 19:48:00,5.15124,5.1516,5.1503,5.1506,9000000.0
2007-11-01 19:49:00,5.15213,5.15213,5.14976,5.14976,16000000.0
2007-11-01 19:50:00,5.15017,5.15036,5.1494,5.14968,10000000.0
2007-11-01 19:51:00,5.14947,5.15021,5.14931,5.15016,11000000.0
2007-11-01 19:52:00,5.15034,5.15114,5.14927,5.14987,19000000.0
2007-11-01 19:53:00,5.15024,5.15205,5.15001,5.15139,19000000.0
2007-11-01 19:54:00,5.15173,5.15334,5.15119,5.1532,14000000.0
2007-11-01 19:55:00,5.15297,5.15297,5.15105,5.15226,16000000.0
2007-11-01 19:56:00,5.15376,5.15414,5.1518,5.15233,12000000.0
2007-11-01 19:57:00,5.1541,5.1549,5.15282,5.15462,14000000.0
2007-11-01 19:58:00,5.15515,5.15556,5.15363,5.15526,13000000.0
2007-11-01 19:59:00,5.15579,5.1561,5.15469,5.15486,10000000.0
2007-11-01 20:00:00,5.15561,5.15649,5.15455,5.15485,15000000.0
2007-11-01 20:01:00,5.15553,5.15602,5.15369,5.15394,14000000.0
2007-11-01 20:02:00,5.15452,5.15465,5.15373,5.15407,8000000.0
2007-11-01 20:03:00,5.15497,5.15497,5.15309,5.15399,13000000.0
2007-11-01 20:04:00,5.15406,5.15406,5.15306,5.15336,12000000.0
2007-11-01 20:05:00,5.1535,5.15407,5.15334,5.15399,11000000.0
2007-11-01 20:06:00,5.15464,5.15464,5.1531,5.15461,10000000.0
2007-11-01 20:07:00,5.15344,5.15499,5.15265,5.15265,13000000.0
2007-11-01 20:08:00,5.15293,5.15335,5.15137,5.15197,16000000.0
2007-11-01 20:09:00,5.15278,5.15309,5.15151,5.15282,17000000.0
2007-11-01 20:10:00,5.15293,5.15352,5.1523,5.15352,10000000.0
2007-11-01 20:11:00,5.15179,5.15306,5.15164,5.15253,13000000.0
2007-11-01 20:12:00,5.1523,5.15344,5.15183,5.15331,15000000.0
2007-11-01 20:13:00,5.15221,5.153,5.15074,5.15248,13000000.0
2007-11-01 20:14:00,5.15236,5.15236,5.15128,5.15152,8000000.0
2007-11-01 20:15:00,5.152,5.15211,5.1509,5.15164,10000000.0
2007-11-01 20:16:00,5.15205,5.15237,5.15114,5.15147,14000000.0
2007-11-01 20:17:00,5.15221,5.15228,5.1504,5.15132,13000000.0
2007-11-01 20:18:00,5.15069,5.15253,5.15069,5.15144,7000000.0
2007-11-01 20:19:00,5.15319,5.15352,5.15239,5.15315,11000000.0
2007-11-01 20:20:00,5.15363,5.15385,5.15205,5.15229,19000000.0
2007-11-01 20:21:00,5.15338,5.15339,5.15223,5.15223,11000000.0
2007-11-01 20:22:00,5.15316,5.15334,5.15193,5.15322,11000000.0
2007-11-01 20:23:00,5.15343,5.15402,5.15252,5.15402,13000000.0
2007-11-01 20:24:00,5.15314,5.15344,5.15249,5.15293,9000000.0
2007-11-01 20:25:00,5.15266,5.15303,5.15154,5.15253,18000000.0
2007-11-01 20:26:00,5.15292,5.15292,5.15087,5.15087,7000000.0
2007-11-01 20:27:00,5.15114,5.15167,5.15054,5.15149,9000000.0
2007-11-01 20:28:00,5.15048,5.15131,5.15004,5.15004,13000000.0
2007-11-01 20:29:00,5.15129,5.15149,5.15009,5.15078,14000000.0
2007-11-01 20:30:00,5.15165,5.15225,5.15062,5.15173,16000000.0
2007-11-01 20:31:00,5.15069,5.1514,5.15016,5.1514,22000000.0
2007-11-01 20:32:00,5.14993,5.15157,5.14993,5.15093,12000000.0
2007-11-01 20:33:00,5.1508,5.15121,5.15016,5.15093,13000000.0
2007-11-01 20:34:00,5.15039,5.15156,5.15007,5.15088,15000000.0
2007-11-01 20:35:00,5.15032,5.15106,5.14961,5.14998,16000000.0
2007-11-01 20:36:00,5.15057,5.15057,5.14864,5.14913,15000000.0
2007-11-01 20:37:00,5.14771,5.14885,5.14733,5.14785,14000000.0
2007-11-01 20:38:00,5.14867,5.14939,5.14794,5.14834,13000000.0
2007-11-01 20:39:00,5.14771,5.15051,5.14771,5.15051,18000000.0
2007-11-01 20:40:00,5.14942,5.15017,5.14697,5.14747,14000000.0
2007-11-01 20:41:00,5.14716,5.14724,5.14591,5.14718,18000000.0
2007-11-01 20:42:00,5.14761,5.14843,5.14682,5.14727,12000000.0
2007-11-01 20:43:00,5.1484,5.14861,5.14717,5.14798,18000000.0
2007-11-01 20:44:00,5.14876,5.14876,5.14634,5.14829,18000000.0
2007-11-01 20:45:00,5.14744,5.14905,5.14744,5.14826,11000000.0
2007-11-01 20:46:00,5.14705,5.14875,5.14672,5.14705,18000000.0
2007-11-01 20:47:00,5.14787,5.14922,5.14694,5.14922,20000000.0
2007-11-01 20:48:00,5.14853,5.14929,5.1476,5.14878,17000000.0
2007-11-01 20:49:00,5.14765,5.14864,5.14686,5.14864,16000000.0
2007-11-01 20:50:00,5.14811,5.14855,5.14721,5.14783,8000000.0
2007-11-01 20:51:00,5.14798,5.14929,5.1478,5.14929,8000000.0
2007-11-01 20:52:00,5.14862,5.1494,5.14802,5.14846,12000000.0
2007-11-01 20:53:00,5.14865,5.14923,5.14781,5.14872,16000000.0
2007-11-01 20:54:00,5.14939,5.14939,5.14791,5.14828,15000000.0
2007-11-01 20:55:00,5.1482,5.14898,5.14759,5.14759,16000000.0
2007-11-01 20:56:00,5.1487,5.1487,5.14773,5.14826,7000000.0
2007-11-01 20:57:00,5.14724,5.14894,5.14724,5.14755,14000000.0
2007-11-01 20:58:00,5.14661,5.14808,5.14661,5.14772,10000000.0
2007-11-01 20:59:00,5.14821,5.14844,5.14731,5.14826,11000000.0
2007-11-01 21:00:00,5.14771,5.14833,5.14679,5.14818,14000000.0
2007-11-01 21:01:00,5.14818,5.149,5.14789,5.14797,12000000.0
2007-11-01 21:02:00,5.14844,5.14944,5.14771,5.14861,17000000.0
2007-11-01 21:03:00,5.14892,5.14934,5.14807,5.14873,11000000.0
2007-11-01 21:04:00,5.14845,5.14937,5.14827,5.14875,10000000.0
2007-11-01 21:05:00,5.1487,5.14984,5.14849,5.14984,8000000.0
2007-11-01 21:06:00,5.14907,5.14941,5.14836,5.14889,13000000.0
2007-11-01 21:07:00,5.14888,5.14985,5.14816,5.1495,14000000.0
2007-11-01 21:08:00,5.14863,5.14898,5.14813,5.14897,8000000.0
2007-11-01 21:09:00,5.14834,5.14911,5.14782,5.14782,13000000.0
2007-11-01 21:10:00,5.14874,5.14917,5.1478,5.14792,17000000.0
2007-11-01 21:11:00,5.1487,5.14925,5.14776,5.14844,15000000.0
2007-11-01 21:12:00,5.14772,5.14913,5.14771,5.14828,11000000.0
2007-11-01 21:13:00,5.14861,5.14981,5.1484,5.14901,12000000.0
2007-11-01 21:14:00,5.14974,5.14988,5.14861,5.14922,14000000.0
2007-11-01 21:15:00,5.14853,5.15026,5.14839,5.14839,13000000.0
2007-11-01 21:16:00,5.15004,5.15035,5.14901,5.15004,12000000.0
2007-11-01 21:17:00,5.15018,5.15032,5.14892,5.15007,16000000.0
2007-11-01 21:18:00,5.14905,5.15001,5.14878,5.15001,15000000.0
2007-11-01 21:19:00,5.14947,5.15032,5.14909,5.14941,15000000.0
2007-11-01 21:20:00,5.14999,5.15013,5.14903,5.14991,8000000.0
2007-11-01 21:21:00,5.1494,5.15118,5.14898,5.15052,17000000.0
2007-11-01 21:22:00,5.15032,5.15168,5.15032,5.15131,11000000.0
2007-11-01 21:23:00,5.15099,5.15125,5.14981,5.15013,23000000.0
2007-11-01 21:24:00,5.14963,5.15144,5.14954,5.15106,13000000.0
2007-11-01 21:25:00,5.1516,5.15179,5.15034,5.15092,15000000.0
2007-11-01 21:26:00,5.1507,5.15157,5.15029,5.15099,10000000.0
2007-11-01 21:27:00,5.15124,5.15161,5.15025,5.15025,10000000.0
2007-11-01 21:28:00,5.15132,5.15274,5.1508,5.15237,13000000.0
2007-11-01 21:29:00,5.15165,5.15237,5.15116,5.15208,10000000.0
2007-11-01 21:30:00,5.15161,5.15232,5.15056,5.15169,16000000.0
2007-11-01 21:31:00,5.15153,5.15217,5.1496,5.15083,18000000.0
2007-11-01 21:32:00,5.14982,5.15128,5.14982,5.15076,15000000.0
2007-11-01 21:33:00,5.15118,5.15131,5.15011,5.15062,13000000.0
2007-11-01 21:34:00,5.15039,5.15117,5.15001,5.15089,9000000.0
2007-11-01 21:35:00,5.15082,5.15214,5.15038,5.15214,8000000.0
2007-11-01 21:36:00,5.15235,5.15314,5.151,5.15233,18000000.0
2007-11-01 21:37:00,5.15156,5.1528,5.1514,5.15218,22000000.0
2007-11-01 21:38:00,5.1524,5.15266,5.15143,5.15228,9000000.0
2007-11-01 21:39:00,5.15237,5.15386,5.15218,5.15218,11000000.0
2007-11-01 21:40:00,5.15311,5.15393,5.15231,5.15339,19000000.0
2007-11-01 21:41:00,5.15339,5.15355,5.15205,5.15205,12000000.0
2007-11-01 21:42:00,5.15268,5.15305,5.15147,5.15147,11000000.0
2007-11-01 21:43:00,5.15252,5.15327,5.15151,5.15327,14000000.0
2007-11-01 21:44:00,5.15286,5.15353,5.15251,5.15277,13000000.0
2007-11-01 21:45:00,5.15387,5.15387,5.15203,5.15335,12000000.0
2007-11-01 21:46:00,5.15294,5.15427,5.15264,5.15361,14000000.0
2007-11-01 21:47:00,5.15433,5.15502,5.15323,5.15375,17000000.0
2007-11-01 21:48:00,5.15525,5.15525,5.15355,5.1545,16000000.0
2007-11-01 21:49:00,5.15499,5.15501,5.15268,5.15329,14000000.0
2007-11-01 21:50:00,5.15358,5.15358,5.15229,5.15244,13000000.0
2007-11-01 21:51:00,5.15405,5.15506,5.15334,5.15474,14000000.0
2007-11-01 21:52:00,5.15324,5.15529,5.15324,5.15452,17000000.0
2007-11-01 21:53:00,5.15513,5.15513,5.15295,5.15345,27000000.0
2007-11-01 21:54:00,5.15409,5.15633,5.15385,5.15519,10000000.0
2007-11-01 21:55:00,5.15483,5.15609,5.15456,5.15492,8000000.0
2007-11-01 21:56:00,5.15545,5.15757,5.1553,5.15716,16000000.0
2007-11-01 21:57:00,5.15693,5.15837,5.15661,5.15695,18000000.0
2007-11-01 21:58:00,5.15777,5.15799,5.15637,5.15689,18000000.0
2007-11-01 21:59:00,5.15593,5.15754,5.15574,5.15671,17000000.0
2007-11-01 22:00:00,5.15714,5.15778,5.15651,5.15651,9000000.0
2007-11-01 22:01:00,5.15664,5.15736,5.15518,5.15604,22000000.0
2007-11-01 22:02:00,5.15643,5.15688,5.15565,5.15569,11000000.0
2007-11-01 22:03:00,5.1562,5.15717,5.15573,5.15657,16000000.0
2007-11-01 22:04:00,5.15633,5.15769,5.15595,5.15595,12000000.0
2007-11-01 22:05:00,5.15644,5.15698,5.1561,5.15652,7000000.0
2007-11-01 22:06:00,5.15719,5.15726,5.15568,5.15711,15000000.0
2007-11-01 22:07:00,5.15652,5.15805,5.15604,5.15703,19000000.0
2007-11-01 22:08:00,5.15692,5.15753,5.15679,5.15685,11000000.0
2007-11-01 22:09:00,5.15652,5.15765,5.15604,5.15765,10000000.0
2007-11-01 22:10:00,5.15686,5.15726,5.15579,5.15671,10000000.0
2007-11-01 22:11:00,5.1572,5.15727,5.15601,5.15601,18000000.0
2007-11-01 22:12:00,5.15624,5.157,5.1558,5.15633,11000000.0
2007-11-01 22:13:00,5.15599,5.15696,5.15522,5.1553,14000000.0
2007-11-01 22:14:00,5.15592,5.15691,5.15563,5.15624,24000000.0
2007-11-01 22:15:00,5.15593,5.15843,5.15593,5.15738,13000000.0
2007-11-01 22:16:00,5.15758,5.15882,5.15733,5.15754,13000000.0
2007-11-01 22:17:00,5.15713,5.15788,5.15682,5.15751,8000000.0
2007-11-01 22:18:00,5.15811,5.15818,5.1571,5.15762,13000000.0
2007-11-01 22:19:00,5.15723,5.15865,5.15699,5.15757,14000000.0
2007-11-01 22:20:00,5.15735,5.15792,5.15688,5.15702,21000000.0
2007-11-01 22:21:00,5.15746,5.15763,5.15644,5.15644,13000000.0
2007-11-01 22:22:00,5.15653,5.15806,5.15653,5.15806,12000000.0
2007-11-01 22:23:00,5.15741,5.1581,5.15658,5.15681,18000000.0
2007-11-01 22:24:00,5.15734,5.15786,5.15671,5.15671,14000000.0
2007-11-01 22:25:00,5.15815,5.15923,5.15793,5.15841,13000000.0
2007-11-01 22:26:00,5.15915,5.15915,5.15765,5.15846,13000000.0
2007-11-01 22:27:00,5.15872,5.15975,5.15837,5.15899,16000000.0
2007-11-01 22:28:00,5.15976,5.16097,5.15906,5.16085,13000000.0
2007-11-01 22:29:00,5.15999,5.16127,5.15969,5.15989,21000000.0
2007-11-01 22:30:00,5.16058,5.16062,5.15895,5.1599,17000000.0
2007-11-01 22:31:00,5.15948,5.16108,5.15931,5.16068,10000000.0
2007-11-01 22:32:00,5.16058,5.16104,5.1597,5.16076,13000000.0
2007-11-01 22:33:00,5.16137,5.16137,5.15966,5.16097,13000000.0
2007-11-01 22:34:00,5.16005,5.16095,5.15992,5.16009,13000000.0
2007-11-01 22:35:00,5.15986,5.16081,5.15958,5.15995,19000000.0
2007-11-01 22:36:00,5.15963,5.15979,5.15921,5.15926,14000000.0
2007-11-01 22:37:00,5.15916,5.16048,5.15916,5.15935,17000000.0
2007-11-01 22:38:00,5.15961,5.16024,5.15847,5.15847,9000000.0
2007-11-01 22:39:00,5.15984,5.15984,5.15847,5.15967,20000000.0
2007-11-01 22:40:00,5.15926,5.15984,5.15876,5.15942,13000000.0
2007-11-01 22:41:00,5.16017,5.16064,5.15952,5.15992,13000000.0
2007-11-01 22:42:00,5.16051,5.16104,5.1603,5.16099,10000000.0
2007-11-01 22:43:00,5.16045,5.16086,5.15933,5.16066,15000000.0
2007-11-01 22:44:00,5.16081,5.1615,5.1601,5.16101,16000000.0
2007-11-01 22:45:00,5.16128,5.16209,5.16074,5.1616,14000000.0
2007-11-01 22:46:00,5.16026,5.16147,5.15972,5.16147,12000000.0
2007-11-01 22:47:00,5.16027,5.16146,5.15964,5.16145,7000000.0
2007-11-01 22:48:00,5.1602,5.16064,5.1599,5.1599,16000000.0
2007-11-01 22:49:00,5.16012,5.16065,5.1597,5.1599,10000000.0
2007-11-01 22:50:00,5.1613,5.1613,5.15947,5.16049,15000000.0
2007-11-01 22:51:00,5.16107,5.16107,5.1598,5.16001,17000000.0
2007-11-01 22:52:00,5.16061,5.16061,5.1592,5.15982,10000000.0
2007-11-01 22:53:00,5.15948,5.16085,5.15939,5.16004,20000000.0
2007-11-01 22:54:00,5.16103,5.16152,5.15957,5.15957,10000000.0
2007-11-01 22:55:00,5.16026,5.16044,5.15892,5.15916,12000000.0
2007-11-01 22:56:00,5.16097,5.16145,5.16045,5.16072,9000000.0
2007-11-01 22:57:00,5.16002,5.16106,5.15961,5.15961,18000000.0
2007-11-01 22:58:00,5.16005,5.16057,5.15947,5.16032,13000000.0
2007-11-01 22:59:00,5.16069,5.16091,5.15958,5.16025,10000000.0
2007-11-01 23:00:00,5.16065,5.16117,5.15969,5.15995,17000000.0
2007-11-01 23:01:00,5.15955,5.15975,5.15955,5.15955,13000000.0
2007-11-01 23:02:00,5.16064,5.16094,5.16026,5.16058,7000000.0
2007-11-01 23:03:00,5.16101,5.16136,5.16051,5.16092,16000000.0
2007-11-01 23:04:00,5.16036,5.16143,5.16027,5.16058,12000000.0
2007-11-01 23:05:00,5.16143,5.16159,5.16066,5.16092,11000000.0
2007-11-01 23:06:00,5.16082,5.16219,5.16082,5.16219,11000000.0
2007-11-01 23:07:00,5.1621,5.16271,5.16076,5.16142,13000000.0
2007-11-01 23:08:00,5.1604,5.16168,5.1604,5.16094,20000000.0
2007-11-01 23:09:00,5.16107,5.1618,5.16026,5.16093,16000000.0
2007-11-01 23:10:00,5.16184,5.16245,5.16128,5.16191,16000000.0
2007-11-01 23:11:00,5.16192,5.16231,5.16071,5.16085,10000000.0
2007-11-01 23:12:00,5.16118,5.1623,5.16069,5.16201,12000000.0
2007-11-01 23:13:00,5.16194,5.16261,5.16155,5.16232,16000000.0
2007-11-01 23:14:00,5.16243,5.1628,5.16133,5.16224,9000000.0
2007-11-01 23:15:00,5.16241,5.16241,5.16086,5.16133,9000000.0
2007-11-01 23:16:00,5.16221,5.16285,5.16138,5.16156,18000000.0
2007-11-01 23:17:00,5.16191,5.16232,5.16133,5.16133,8000000.0
2007-11-01 23:18:00,5.16229,5.16265,5.16145,5.16213,10000000.0
2007-11-01 23:19:00,5.16204,5.16246,5.16141,5.16141,9000000.0
2007-11-01 23:20:00,5.16142,5.16233,5.16107,5.16185,17000000.0
2007-11-01 23:21:00,5.16129,5.1621,5.1609,5.16193,11000000.0
2007-11-01 23:22:00,5.16077,5.16168,5.16077,5.16168,12000000.0
2007-11-01 23:23:00,5.1614,5.16193,5.16067,5.16138,12000000.0
2007-11-01 23:24:00,5.16089,5.16174,5.16051,5.16089,12000000.0
2007-11-01 23:25:00,5.16153,5.16182,5.16101,5.16175,9000000.0
2007-11-01 23:26:00,5.16206,5.16296,5.16168,5.16296,14000000.0
2007-11-01 23:27:00,5.16199,5.16309,5.16155,5.1622,17000000.0
2007-11-01 23:28:00,5.1625,5.16413,5.1618,5.16413,15000000.0
2007-11-01 23:29:00,5.16353,5.16354,5.16199,5.16249,11000000.0
2007-11-01 23:30:00,5.16353,5.16381,5.16219,5.16264,14000000.0
2007-11-01 23:31:00,5.16284,5.16299,5.16224,5.16227,7000000.0
2007-11-01 23:32:00,5.16288,5.16366,5.16182,5.1625,15000000.0
2007-11-01 23:33:00,5.16251,5.16319,5.16204,5.16205,7000000.0
2007-11-01 23:34:00,5.16266,5.16266,5.16171,5.16171,10000000.0
2007-11-01 23:35:00,5.16188,5.16222,5.16113,5.16157,12000000.0
2007-11-01 23:36:00,5.16164,5.16185,5.16121,5.16177,10000000.0
2007-11-01 23:37:00,5.16185,5.16199,5.16094,5.16137,14000000.0
2007-11-01 23:38:00,5.16088,5.16141,5.16088,5.16134,17000000.0
2007-11-01 23:39:00,5.16138,5.1615,5.16097,5.16128,9000000.0
2007-11-01 23:40:00,5.16023,5.16139,5.16022,5.1611,12000000.0
2007-11-01 23:41:00,5.16121,5.16176,5.16039,5.16113,9000000.0
2007-11-01 23:42:00,5.1608,5.1608,5.15879,5.15988,15000000.0
2007-11-01 23:43:00,5.15903,5.16115,5.15901,5.16036,13000000.0
2007-11-01 23:44:00,5.16106,5.16171,5.16033,5.16107,8000000.0
2007-11-01 23:45:00,5.1623,5.1623,5.16085,5.16138,12000000.0
2007-11-01 23:46:00,5.16207,5.16277,5.16047,5.1617,20000000.0
2007-11-01 23:47:00,5.16121,5.16159,5.16018,5.1607,19000000.0
2007-11-01 23:48:00,5.16018,5.16141,5.16018,5.16106,14000000.0
2007-11-01 23:49:00,5.16081,5.1611,5.16019,5.16072,12000000.0
2007-11-01 23:50:00,5.16,5.16149,5.16,5.16118,10000000.0
2007-11-01 23:51:00,5.16081,5.16199,5.16041,5.16155,14000000.0
2007-11-01 23:52:00,5.16145,5.16165,5.16145,5.16157,13000000.0
2007-11-01 23:53:00,5.16227,5.16227,5.16107,5.1616,16000000.0
2007-11-01 23:54:00,5.16111,5.16193,5.16098,5.16161,13000000.0
2007-11-01 23:55:00,5.16098,5.16255,5.16098,5.16193,16000000.0
2007-11-01 23:56:00,5.16077,5.16085,5.16065,5.16065,12000000.0
2007-11-01 23:57:00,5.16256,5.16267,5.16141,5.1615,14000000.0
2007-11-01 23:58:00,5.1611,5.16224,5.1611,5.16154,16000000.0
2007-11-01 23:59:00,5.16152,5.16349,5.16152,5.16227,12000000.0
2007-11-02 00:00:00,5.16134,5.1625,5.16079,5.16079,17000000.0
2007-11-02 00:01:00,5.16113,5.16215,5.16104,5.16184,12000000.0
2007-11-02 00:02:00,5.16186,5.16213,5.16104,5.16106,11000000.0
2007-11-02 00:03:00,5.16161,5.16225,5.16137,5.16173,7000000.0
2007-11-02 00:04:00,5.16109,5.16217,5.16109,5.16168,16000000.0
2007-11-02 00:05:00,5.16126,5.16126,5.16074,5.16074,17000000.0
2007-11-02 00:06:00,5.16141,5.16161,5.16015,5.16109,10000000.0
2007-11-02 00:07:00,5.16131,5.16131,5.16053,5.16129,19000000.0
2007-11-02 00:08:00,5.16227,5.16227,5.16095,5.16123,9000000.0
2007-11-02 00:09:00,5.16175,5.16236,5.1607,5.1607,19000000.0
2007-11-02 00:10:00,5.16099,5.16186,5.16053,5.16066,16000000.0
2007-11-02 00:11:00,5.16148,5.16148,5.16033,5.16106,9000000.0
2007-11-02 00:12:00,5.15996,5.16075,5.15929,5.15929,11000000.0
2007-11-02 00:13:00,5.15982,5.16014,5.1597,5.1597,8000000.0
2007-11-02 00:14:00,5.15994,5.15999,5.15909,5.15974,9000000.0
2007-11-02 00:15:00,5.16013,5.16031,5.15866,5.16031,15000000.0
2007-11-02 00:16:00,5.15847,5.1598,5.15836,5.15856,18000000.0
2007-11-02 00:17:00,5.15939,5.15939,5.15725,5.15725,21000000.0
2007-11-02 00:18:00,5.15814,5.15869,5.15753,5.15793,16000000.0
2007-11-02 00:19:00,5.15865,5.15949,5.15836,5.15912,12000000.0
2007-11-02 00:20:00,5.1591,5.15959,5.1583,5.15845,13000000.0
2007-11-02 00:21:00,5.15963,5.15966,5.15829,5.15829,13000000.0
2007-11-02 00:22:00,5.15905,5.15936,5.1584,5.15871,13000000.0
2007-11-02 00:23:00,5.15984,5.15984,5.15831,5.15903,11000000.0
2007-11-02 00:24:00,5.1597,5.16018,5.15881,5.16018,10000000.0
2007-11-02 00:25:00,5.15901,5.15991,5.15852,5.15984,16000000.0
2007-11-02 00:26:00,5.15858,5.15991,5.15845,5.15899,13000000.0
2007-11-02 00:27:00,5.16039,5.1606,5.15875,5.15875,16000000.0
2007-11-02 00:28:00,5.15918,5.15925,5.15905,5.15905,13000000.0
2007-11-02 00:29:00,5.15984,5.1599,5.15921,5.15921,10000000.0
2007-11-02 00:30:00,5.15916,5.16023,5.15916,5.15995,15000000.0
2007-11-02 00:31:00,5.16097,5.16097,5.15915,5.16005,18000000.0
2007-11-02 00:32:00,5.16055,5.16148,5.16011,5.16148,14000000.0
2007-11-02 00:33:00,5.16032,5.16198,5.16032,5.16089,13000000.0
2007-11-02 00:34:00,5.16104,5.16254,5.16085,5.16159,11000000.0
2007-11-02 00:35:00,5.16145,5.16182,5.16044,5.16129,13000000.0
2007-11-02 00:36:00,5.16106,5.16181,5.1606,5.16116,12000000.0
2007-11-02 00:37:00,5.161,5.16173,5.161,5.16131,10000000.0
2007-11-02 00:38:00,5.16128,5.16225,5.16122,5.16225,11000000.0
2007-11-02 00:39:00,5.16185,5.16232,5.16097,5.16134,16000000.0
2007-11-02 00:40:00,5.16157,5.16189,5.16044,5.16044,10000000.0
2007-11-02 00:41:00,5.16029,5.16194,5.16029,5.16121,15000000.0
2007-11-02 00:42:00,5.16161,5.16169,5.16085,5.16085,10000000.0
2007-11-02 00:43:00,5.16148,5.16148,5.1601,5.1601,8000000.0
2007-11-02 00:44:00,5.15997,5.16054,5.15953,5.16014,7000000.0
2007-11-02 00:45:00,5.1603,5.16045,5.15952,5.15952,10000000.0
2007-11-02 00:46:00,5.16005,5.16065,5.15946,5.16037,18000000.0
2007-11-02 00:47:00,5.16045,5.16045,5.15908,5.15915,18000000.0
2007-11-02 00:48:00,5.15922,5.16047,5.15911,5.15992,15000000.0
2007-11-02 00:49:00,5.16035,5.16035,5.15906,5.16011,19000000.0
2007-11-02 00:50:00,5.16037,5.16053,5.15931,5.15931,15000000.0
2007-11-02 00:51:00,5.16087,5.16087,5.15908,5.15923,12000000.0
2007-11-02 00:52:00,5.16007,5.16007,5.15878,5.15924,15000000.0
2007-11-02 00:53:00,5.15925,5.16001,5.15908,5.15943,9000000.0
2007-11-02 00:54:00,5.15877,5.16057,5.15877,5.16,17000000.0
2007-11-02 00:55:00,5.15945,5.15965,5.15945,5.15945,11000000.0
2007-11-02 00:56:00,5.16031,5.16031,5.15926,5.16009,23000000.0
2007-11-02 00:57:00,5.15909,5.16065,5.15909,5.15927,11000000.0
2007-11-02 00:58:00,5.15974,5.1604,5.15927,5.15986,11000000.0
2007-11-02 00:59:00,5.15931,5.15992,5.15931,5.15936,11000000.0
2007-11-02 01:00:00,5.15985,5.16111,5.15958,5.16111,14000000.0
2007-11-02 01:01:00,5.16103,5.16124,5.15966,5.16025,9000000.0
2007-11-02 01:02:00,5.16007,5.16067,5.15959,5.16002,13000000.0
2007-11-02 01:03:00,5.1602,5.16046,5.15902,5.15902,18000000.0
2007-11-02 01:04:00,5.15919,5.15939,5.15903,5.15939,11000000.0
2007-11-02 01:05:00,5.15987,5.16067,5.15923,5.16067,13000000.0
2007-11-02 01:06:00,5.15936,5.15942,5.15853,5.15898,9000000.0
2007-11-02 01:07:00,5.15859,5.1595,5.15836,5.15894,15000000.0
2007-11-02 01:08:00,5.15887,5.15969,5.1582,5.1582,15000000.0
2007-11-02 01:09:00,5.15899,5.15938,5.15787,5.15839,14000000.0
2007-11-02 01:10:00,5.15883,5.15883,5.15713,5.15812,13000000.0
2007-11-02 01:11:00,5.15671,5.15764,5.15646,5.15661,7000000.0
2007-11-02 01:12:00,5.15775,5.15775,5.1556,5.15587,17000000.0
2007-11-02 01:13:00,5.15645,5.15719,5.15632,5.15698,18000000.0
2007-11-02 01:14:00,5.15706,5.15767,5.156,5.15645,14000000.0
2007-11-02 01:15:00,5.15715,5.15748,5.15645,5.15716,10000000.0
2007-11-02 01:16:00,5.15824,5.15827,5.15697,5.15763,18000000.0
2007-11-02 01:17:00,5.158,5.15864,5.15771,5.15821,16000000.0
2007-11-02 01:18:00,5.15731,5.15921,5.15731,5.15903,13000000.0
2007-11-02 01:19:00,5.15907,5.15998,5.15731,5.15807,12000000.0
2007-11-02 01:20:00,5.15983,5.15983,5.15857,5.15897,15000000.0
2007-11-02 01:21:00,5.15922,5.15997,5.15865,5.15976,14000000.0
2007-11-02 01:22:00,5.15935,5.15937,5.15839,5.15839,13000000.0
2007-11-02 01:23:00,5.15844,5.15914,5.15725,5.15895,14000000.0
2007-11-02 01:24:00,5.15808,5.15965,5.15808,5.15954,15000000.0
2007-11-02 01:25:00,5.15877,5.15978,5.15839,5.15879,17000000.0
2007-11-02 01:26:00,5.15913,5.15932,5.15817,5.1593,14000000.0
2007-11-02 01:27:00,5.15938,5.15978,5.15761,5.15823,13000000.0
2007-11-02 01:28:00,5.15866,5.15866,5.1571,5.1571,9000000.0
2007-11-02 01:29:00,5.15901,5.15943,5.15849,5.15894,11000000.0
2007-11-02 01:30:00,5.15852,5.1595,5.15813,5.15843,20000000.0
2007-11-02 01:31:00,5.15975,5.15975,5.15807,5.15863,9000000.0
2007-11-02 01:32:00,5.15941,5.16059,5.15941,5.15976,7000000.0
2007-11-02 01:33:00,5.16023,5.16187,5.15993,5.16187,13000000.0
2007-11-02 01:34:00,5.16114,5.16188,5.16076,5.16137,10000000.0
2007-11-02 01:35:00,5.16139,5.16166,5.16022,5.1613,17000000.0
2007-11-02 01:36:00,5.1595,5.16048,5.15854,5.15924,16000000.0
2007-11-02 01:37:00,5.15921,5.16034,5.15871,5.15871,13000000.0
2007-11-02 01:38:00,5.15991,5.16042,5.15887,5.15948,15000000.0
2007-11-02 01:39:00,5.16007,5.16017,5.15881,5.15938,13000000.0
2007-11-02 01:40:00,5.15953,5.15959,5.15889,5.15908,14000000.0
2007-11-02 01:41:00,5.15943,5.15974,5.15807,5.15859,12000000.0
2007-11-02 01:42:00,5.15723,5.15878,5.15691,5.1584,14000000.0
2007-11-02 01:43:00,5.15816,5.15947,5.15787,5.15847,18000000.0
2007-11-02 01:44:00,5.15882,5.15943,5.1581,5.1581,12000000.0
2007-11-02 01:45:00,5.15941,5.1603,5.15844,5.1603,19000000.0
2007-11-02 01:46:00,5.16017,5.16062,5.15958,5.16046,15000000.0
2007-11-02 01:47:00,5.15919,5.16034,5.15911,5.15928,10000000.0
2007-11-02 01:48:00,5.16033,5.16093,5.15961,5.16066,14000000.0
2007-11-02 01:49:00,5.16038,5.16041,5.15904,5.15918,16000000.0
2007-11-02 01:50:00,5.15966,5.16034,5.15892,5.16034,18000000.0
2007-11-02 01:51:00,5.15895,5.16001,5.15891,5.15891,16000000.0
2007-11-02 01:52:00,5.15995,5.15995,5.15851,5.15954,10000000.0
2007-11-02 01:53:00,5.15921,5.15995,5.15886,5.15958,15000000.0
2007-11-02 01:54:00,5.16038,5.16071,5.15931,5.16047,14000000.0
2007-11-02 01:55:00,5.16039,5.16063,5.15955,5.15955,14000000.0
2007-11-02 01:56:00,5.15999,5.16104,5.15985,5.16104,8000000.0
2007-11-02 01:57:00,5.16052,5.16097,5.15986,5.16065,10000000.0
2007-11-02 01:58:00,5.15979,5.16063,5.1597,5.16039,21000000.0
2007-11-02 01:59:00,5.16051,5.16051,5.15978,5.15978,16000000.0
2007-11-02 02:00:00,5.15982,5.16013,5.15847,5.16,11000000.0
2007-11-02 02:01:00,5.15936,5.15936,5.15758,5.15762,11000000.0
2007-11-02 02:02:00,5.15811,5.15937,5.15811,5.15929,13000000.0
2007-11-02 02:03:00,5.15843,5.1589,5.15775,5.1589,8000000.0
2007-11-02 02:04:00,5.15794,5.15868,5.15771,5.15812,18000000.0
2007-11-02 02:05:00,5.15875,5.15875,5.15705,5.15863,14000000.0
2007-11-02 02:06:00,5.15827,5.15858,5.15695,5.15807,18000000.0
2007-11-02 02:07:00,5.15714,5.15819,5.15686,5.1574,12000000.0
2007-11-02 02:08:00,5.15729,5.1577,5.15691,5.15691,12000000.0
2007-11-02 02:09:00,5.15749,5.15753,5.1565,5.1565,11000000.0
2007-11-02 02:10:00,5.15678,5.15732,5.15658,5.15721,10000000.0
2007-11-02 02:11:00,5.15729,5.15766,5.15645,5.15645,16000000.0
2007-11-02 02:12:00,5.15764,5.15821,5.15623,5.15821,17000000.0
2007-11-02 02:13:00,5.15801,5.15956,5.15741,5.15956,9000000.0
2007-11-02 02:14:00,5.15855,5.15983,5.1582,5.1582,16000000.0
2007-11-02 02:15:00,5.1587,5.15934,5.15784,5.15865,15000000.0
2007-11-02 02:16:00,5.15773,5.15875,5.15744,5.15772,16000000.0
2007-11-02 02:17:00,5.15847,5.15886,5.15747,5.15747,14000000.0
2007-11-02 02:18:00,5.15886,5.15931,5.15788,5.15931,16000000.0
2007-11-02 02:19:00,5.15808,5.1594,5.15801,5.15869,11000000.0
2007-11-02 02:20:00,5.15955,5.15955,5.15824,5.15951,10000000.0
2007-11-02 02:21:00,5.15887,5.15945,5.15795,5.15802,18000000.0
2007-11-02 02:22:00,5.15934,5.15934,5.15728,5.15819,15000000.0
2007-11-02 02:23:00,5.15741,5.15851,5.15679,5.15679,16000000.0
2007-11-02 02:24:00,5.1581,5.1581,5.15584,5.15597,12000000.0
2007-11-02 02:25:00,5.15664,5.15757,5.15555,5.15698,18000000.0
2007-11-02 02:26:00,5.15779,5.15791,5.15673,5.15673,8000000.0
2007-11-02 02:27:00,5.1578,5.15825,5.15688,5.15778,12000000.0
2007-11-02 02:28:00,5.15724,5.15783,5.15629,5.15752,15000000.0
2007-11-02 02:29:00,5.15571,5.15752,5.15568,5.15635,15000000.0
2007-11-02 02:30:00,5.15694,5.15694,5.15583,5.15677,19000000.0
2007-11-02 02:31:00,5.15643,5.15732,5.15591,5.15732,13000000.0
2007-11-02 02:32:00,5.15728,5.15832,5.15679,5.15804,17000000.0
2007-11-02 02:33:00,5.15764,5.15907,5.15718,5.15907,10000000.0
2007-11-02 02:34:00,5.15895,5.15927,5.15847,5.15848,11000000.0
2007-11-02 02:35:00,5.15933,5.1595,5.15821,5.1595,14000000.0
2007-11-02 02:36:00,5.15933,5.15933,5.15755,5.15882,13000000.0
2007-11-02 02:37:00,5.15886,5.15886,5.15744,5.15802,9000000.0
2007-11-02 02:38:00,5.15826,5.15826,5.15678,5.15768,12000000.0
2007-11-02 02:39:00,5.15826,5.15844,5.157,5.15844,11000000.0
2007-11-02 02:40:00,5.15809,5.15831,5.15773,5.15831,19000000.0
2007-11-02 02:41:00,5.15785,5.15805,5.15785,5.15798,12000000.0
2007-11-02 02:42:00,5.15718,5.15759,5.15652,5.15689,11000000.0
2007-11-02 02:43:00,5.15696,5.1574,5.15529,5.15642,12000000.0
2007-11-02 02:44:00,5.15567,5.15737,5.15567,5.15737,9000000.0
2007-11-02 02:45:00,5.15765,5.15782,5.15703,5.15718,13000000.0
2007-11-02 02:46:00,5.15763,5.15763,5.15668,5.15726,11000000.0
2007-11-02 02:47:00,5.15665,5.15768,5.15665,5.15705,10000000.0
2007-11-02 02:48:00,5.15766,5.15766,5.15612,5.15617,11000000.0
2007-11-02 02:49:00,5.15683,5.15778,5.15653,5.15688,10000000.0
2007-11-02 02:50:00,5.15705,5.1573,5.15608,5.15608,17000000.0
2007-11-02 02:51:00,5.15673,5.1574,5.15612,5.15728,15000000.0
2007-11-02 02:52:00,5.15667,5.1575,5.15585,5.1569,13000000.0
2007-11-02 02:53:00,5.15724,5.1587,5.15671,5.1587,12000000.0
2007-11-02 02:54:00,5.15789,5.15874,5.15748,5.15866,13000000.0
2007-11-02 02:55:00,5.15879,5.15893,5.1574,5.15893,13000000.0
2007-11-02 02:56:00,5.15722,5.15873,5.15698,5.15867,13000000.0
2007-11-02 02:57:00,5.15791,5.15863,5.15755,5.15755,10000000.0
2007-11-02 02:58:00,5.15793,5.1583,5.1572,5.15798,15000000.0
2007-11-02 02:59:00,5.15702,5.1589,5.15699,5.15858,12000000.0
2007-11-02 03:00:00,5.15852,5.15902,5.15784,5.15874,17000000.0
2007-11-02 03:01:00,5.15871,5.15946,5.15815,5.15815,9000000.0
2007-11-02 03:02:00,5.1591,5.15939,5.15768,5.15768,15000000.0
2007-11-02 03:03:00,5.15926,5.15944,5.15814,5.1587,14000000.0
2007-11-02 03:04:00,5.15778,5.15884,5.15778,5.15884,11000000.0
2007-11-02 03:05:00,5.158,5.15856,5.15744,5.15786,12000000.0
2007-11-02 03:06:00,5.15915,5.15931,5.15785,5.15862,12000000.0
2007-11-02 03:07:00,5.15941,5.15941,5.15808,5.15921,18000000.0
2007-11-02 03:08:00,5.1598,5.1598,5.15828,5.15892,9000000.0
2007-11-02 03:09:00,5.15914,5.1599,5.15828,5.1599,9000000.0
2007-11-02 03:10:00,5.15923,5.15939,5.15856,5.15904,11000000.0
2007-11-02 03:11:00,5.15922,5.1593,5.15899,5.1593,16000000.0
2007-11-02 03:12:00,5.16041,5.1606,5.15891,5.15931,8000000.0
2007-11-02 03:13:00,5.15891,5.1601,5.15891,5.15981,12000000.0
2007-11-02 03:14:00,5.15878,5.16011,5.15878,5.15939,16000000.0
2007-11-02 03:15:00,5.16001,5.16001,5.15877,5.15907,10000000.0
2007-11-02 03:16:00,5.15959,5.15961,5.15748,5.15844,16000000.0
2007-11-02 03:17:00,5.15876,5.15876,5.15805,5.15805,16000000.0
2007-11-02 03:18:00,5.15976,5.15979,5.15764,5.15764,9000000.0
2007-11-02 03:19:00,5.15922,5.15922,5.15859,5.15859,10000000.0
2007-11-02 03:20:00,5.15831,5.15951,5.15801,5.15951,20000000.0
2007-11-02 03:21:00,5.15908,5.16,5.15876,5.15876,18000000.0
2007-11-02 03:22:00,5.15889,5.15943,5.15823,5.1591,15000000.0
2007-11-02 03:23:00,5.15959,5.15959,5.15844,5.15908,15000000.0
2007-11-02 03:24:00,5.15804,5.15932,5.15802,5.15872,12000000.0
2007-11-02 03:25:00,5.15829,5.15904,5.15829,5.15872,15000000.0
2007-11-02 03:26:00,5.15941,5.16019,5.15843,5.15872,19000000.0
2007-11-02 03:27:00,5.1597,5.15978,5.15889,5.15923,8000000.0
2007-11-02 03:28:00,5.15908,5.15997,5.15853,5.15949,13000000.0
2007-11-02 03:29:00,5.15939,5.1597,5.15854,5.15962,9000000.0
2007-11-02 03:30:00,5.15841,5.16036,5.15841,5.15945,17000000.0
2007-11-02 03:31:00,5.15914,5.16041,5.15914,5.16023,7000000.0
2007-11-02 03:32:00,5.1598,5.16008,5.15933,5.15999,15000000.0
2007-11-02 03:33:00,5.15971,5.16097,5.15951,5.16003,14000000.0
2007-11-02 03:34:00,5.16021,5.16051,5.15937,5.1594,13000000.0
2007-11-02 03:35:00,5.16087,5.16094,5.15998,5.16057,9000000.0
2007-11-02 03:36:00,5.16053,5.16089,5.16009,5.16089,13000000.0
2007-11-02 03:37:00,5.16069,5.16085,5.15979,5.16031,13000000.0
2007-11-02 03:38:00,5.16044,5.16123,5.15977,5.16039,14000000.0
2007-11-02 03:39:00,5.16024,5.16092,5.15995,5.16024,11000000.0
2007-11-02 03:40:00,5.16023,5.16088,5.15961,5.15964,12000000.0
2007-11-02 03:41:00,5.15928,5.16028,5.15816,5.16001,19000000.0
2007-11-02 03:42:00,5.15973,5.15986,5.15866,5.15866,10000000.0
2007-11-02 03:43:00,5.16038,5.16038,5.15916,5.15952,12000000.0
2007-11-02 03:44:00,5.15996,5.16046,5.15885,5.15973,12000000.0
2007-11-02 03:45:00,5.16008,5.16024,5.15928,5.1595,14000000.0
2007-11-02 03:46:00,5.15937,5.16049,5.15904,5.15912,13000000.0
2007-11-02 03:47:00,5.15957,5.15994,5.15942,5.15946,9000000.0
2007-11-02 03:48:00,5.15995,5.15995,5.15857,5.15903,8000000.0
2007-11-02 03:49:00,5.15904,5.16001,5.1587,5.15999,19000000.0
2007-11-02 03:50:00,5.15863,5.15953,5.15775,5.15858,12000000.0
2007-11-02 03:51:00,5.15797,5.1587,5.15784,5.1584,15000000.0
2007-11-02 03:52:00,5.15856,5.15898,5.15838,5.15894,11000000.0
2007-11-02 03:53:00,5.15911,5.15911,5.15798,5.15874,12000000.0
2007-11-02 03:54:00,5.15933,5.15933,5.15766,5.15831,12000000.0
2007-11-02 03:55:00,5.15811,5.15912,5.15759,5.15817,12000000.0
2007-11-02 03:56:00,5.15845,5.15867,5.15769,5.15782,14000000.0
2007-11-02 03:57:00,5.15781,5.15781,5.15681,5.15688,15000000.0
2007-11-02 03:58:00,5.15786,5.15815,5.15715,5.15801,12000000.0
2007-11-02 03:59:00,5.15779,5.15842,5.15719,5.15719,17000000.0
2007-11-02 04:00:00,5.15758,5.15787,5.15679,5.15679,14000000.0
2007-11-02 04:01:00,5.1575,5.15795,5.15675,5.15762,13000000.0
2007-11-02 04:02:00,5.15814,5.15894,5.15764,5.15797,16000000.0
2007-11-02 04:03:00,5.15823,5.15852,5.15734,5.15774,14000000.0
2007-11-02 04:04:00,5.15717,5.15797,5.15701,5.15743,19000000.0
2007-11-02 04:05:00,5.15789,5.15827,5.1574,5.15742,12000000.0
2007-11-02 04:06:00,5.15821,5.15829,5.15712,5.15829,18000000.0
2007-11-02 04:07:00,5.15836,5.15875,5.15733,5.15875,16000000.0
2007-11-02 04:08:00,5.15889,5.15909,5.15802,5.1588,8000000.0
2007-11-02 04:09:00,5.15751,5.15865,5.15751,5.15845,13000000.0
2007-11-02 04:10:00,5.1577,5.15893,5.15765,5.15893,14000000.0
2007-11-02 04:11:00,5.15848,5.15855,5.15835,5.15835,18000000.0
2007-11-02 04:12:00,5.15825,5.15895,5.15767,5.15767,10000000.0
2007-11-02 04:13:00,5.15857,5.15901,5.15752,5.1581,14000000.0
2007-11-02 04:14:00,5.15895,5.15951,5.15803,5.15924,20000000.0
2007-11-02 04:15:00,5.1596,5.15978,5.1588,5.15978,14000000.0
2007-11-02 04:16:00,5.15934,5.15979,5.15882,5.15923,15000000.0
2007-11-02 04:17:00,5.15969,5.15984,5.1589,5.15903,22000000.0
2007-11-02 04:18:00,5.15915,5.1593,5.15896,5.15903,17000000.0
2007-11-02 04:19:00,5.15833,5.15971,5.15822,5.15971,12000000.0
2007-11-02 04:20:00,5.15928,5.15935,5.15915,5.15935,17000000.0
2007-11-02 04:21:00,5.15928,5.1594,5.15914,5.15915,13000000.0
2007-11-02 04:22:00,5.15879,5.15961,5.15845,5.15845,14000000.0
2007-11-02 04:23:00,5.1594,5.15954,5.15825,5.15842,9000000.0
2007-11-02 04:24:00,5.15866,5.15889,5.15833,5.15833,9000000.0
2007-11-02 04:25:00,5.15885,5.15905,5.15885,5.15905,13000000.0
2007-11-02 04:26:00,5.15789,5.15941,5.15759,5.15915,12000000.0
2007-11-02 04:27:00,5.15879,5.15879,5.1575,5.15791,16000000.0
2007-11-02 04:28:00,5.1579,5.15937,5.15708,5.15937,11000000.0
2007-11-02 04:29:00,5.15911,5.15911,5.15722,5.15761,20000000.0
2007-11-02 04:30:00,5.15702,5.15832,5.15702,5.15738,16000000.0
2007-11-02 04:31:00,5.15775,5.158,5.1561,5.1561,12000000.0
2007-11-02 04:32:00,5.15608,5.15692,5.156,5.15631,11000000.0
2007-11-02 04:33:00,5.15597,5.15668,5.1554,5.15568,14000000.0
2007-11-02 04:34:00,5.15577,5.15666,5.15577,5.15594,11000000.0
2007-11-02 04:35:00,5.15699,5.15699,5.15506,5.15591,14000000.0
2007-11-02 04:36:00,5.15624,5.15665,5.15524,5.15626,11000000.0
2007-11-02 04:37:00,5.15561,5.15687,5.15519,5.15687,15000000.0
2007-11-02 04:38:00,5.15687,5.15687,5.15516,5.15535,7000000.0
2007-11-02 04:39:00,5.15506,5.1562,5.15506,5.1562,19000000.0
2007-11-02 04:40:00,5.15553,5.15676,5.15488,5.15488,14000000.0
2007-11-02 04:41:00,5.1552,5.1563,5.15501,5.15534,12000000.0
2007-11-02 04:42:00,5.15592,5.15668,5.15525,5.15668,11000000.0
2007-11-02 04:43:00,5.15581,5.15581,5.15519,5.15558,15000000.0
2007-11-02 04:44:00,5.15554,5.15751,5.15554,5.15685,13000000.0
2007-11-02 04:45:00,5.15725,5.15768,5.15608,5.15608,19000000.0
2007-11-02 04:46:00,5.15741,5.15741,5.15532,5.15559,14000000.0
2007-11-02 04:47:00,5.15537,5.15551,5.15506,5.15506,7000000.0
2007-11-02 04:48:00,5.15472,5.15605,5.15472,5.15583,14000000.0
2007-11-02 04:49:00,5.15529,5.15683,5.15529,5.15683,12000000.0
2007-11-02 04:50:00,5.15589,5.15648,5.15537,5.15606,9000000.0
2007-11-02 04:51:00,5.15675,5.15675,5.15547,5.1561,16000000.0
2007-11-02 04:52:00,5.15492,5.15607,5.15492,5.15583,14000000.0
2007-11-02 04:53:00,5.15519,5.15661,5.15519,5.15661,12000000.0
2007-11-02 04:54:00,5.15509,5.15654,5.15509,5.15571,9000000.0
2007-11-02 04:55:00,5.15546,5.15647,5.15516,5.1557,19000000.0
2007-11-02 04:56:00,5.15489,5.15694,5.15489,5.15608,17000000.0
2007-11-02 04:57:00,5.15611,5.15694,5.15555,5.15609,15000000.0
2007-11-02 04:58:00,5.15617,5.1562,5.15551,5.15595,7000000.0
2007-11-02 04:59:00,5.15552,5.15631,5.15552,5.15602,10000000.0
2007-11-02 05:00:00,5.15647,5.15653,5.15558,5.15572,19000000.0
2007-11-02 05:01:00,5.15587,5.15587,5.15527,5.15547,8000000.0
2007-11-02 05:02:00,5.15558,5.15568,5.15543,5.15556,8000000.0
2007-11-02 05:03:00,5.15557,5.1564,5.15531,5.156,13000000.0
2007-11-02 05:04:00,5.15579,5.15588,5.15531,5.15531,16000000.0
2007-11-02 05:05:00,5.15641,5.15656,5.15527,5.15656,17000000.0
2007-11-02 05:06:00,5.15562,5.15691,5.15549,5.15578,15000000.0
2007-11-02 05:07:00,5.15691,5.15691,5.15541,5.15588,9000000.0
2007-11-02 05:08:00,5.15496,5.15643,5.15472,5.1548,14000000.0
2007-11-02 05:09:00,5.15526,5.15526,5.1531,5.15506,15000000.0
2007-11-02 05:10:00,5.15348,5.1547,5.15313,5.15431,13000000.0
2007-11-02 05:11:00,5.15376,5.15391,5.15199,5.15382,13000000.0
2007-11-02 05:12:00,5.15305,5.15438,5.15267,5.15374,15000000.0
2007-11-02 05:13:00,5.15365,5.15445,5.1531,5.1541,14000000.0
2007-11-02 05:14:00,5.15475,5.15507,5.15341,5.15398,13000000.0
2007-11-02 05:15:00,5.15479,5.15517,5.15373,5.15387,15000000.0
2007-11-02 05:16:00,5.15471,5.15473,5.15275,5.15321,12000000.0
2007-11-02 05:17:00,5.15422,5.15422,5.15313,5.15376,13000000.0
2007-11-02 05:18:00,5.15266,5.15439,5.15251,5.15388,14000000.0
2007-11-02 05:19:00,5.15303,5.15386,5.15294,5.15335,9000000.0
2007-11-02 05:20:00,5.15287,5.1538,5.15277,5.1532,12000000.0
2007-11-02 05:21:00,5.15346,5.15385,5.15273,5.15296,9000000.0
2007-11-02 05:22:00,5.15267,5.15387,5.1526,5.15302,13000000.0
2007-11-02 05:23:00,5.15353,5.15353,5.15184,5.15273,9000000.0
2007-11-02 05:24:00,5.15316,5.15383,5.15243,5.15317,13000000.0
2007-11-02 05:25:00,5.15298,5.15375,5.15275,5.15332,10000000.0
2007-11-02 05:26:00,5.1526,5.15422,5.1526,5.15422,11000000.0
2007-11-02 05:27:00,5.15348,5.15359,5.15281,5.15307,20000000.0
2007-11-02 05:28:00,5.1546,5.1546,5.15328,5.15344,11000000.0
2007-11-02 05:29:00,5.15398,5.15398,5.15265,5.15296,8000000.0
2007-11-02 05:30:00,5.15336,5.15366,5.15221,5.15286,13000000.0
2007-11-02 05:31:00,5.15258,5.15424,5.15258,5.15369,12000000.0
2007-11-02 05:32:00,5.15382,5.15429,5.15334,5.15378,14000000.0
2007-11-02 05:33:00,5.15354,5.15398,5.15326,5.15383,10000000.0
2007-11-02 05:34:00,5.15502,5.15502,5.15317,5.15366,14000000.0
2007-11-02 05:35:00,5.15464,5.1547,5.15358,5.15405,16000000.0
2007-11-02 05:36:00,5.15402,5.15449,5.15364,5.15364,11000000.0
2007-11-02 05:37:00,5.15473,5.155,5.15333,5.15333,14000000.0
2007-11-02 05:38:00,5.15432,5.15435,5.15413,5.15419,12000000.0
2007-11-02 05:39:00,5.15403,5.15452,5.15397,5.15411,16000000.0
2007-11-02 05:40:00,5.15346,5.15412,5.15298,5.15387,15000000.0
2007-11-02 05:41:00,5.15406,5.15435,5.15288,5.15299,11000000.0
2007-11-02 05:42:00,5.15328,5.154,5.15239,5.15322,20000000.0
2007-11-02 05:43:00,5.15291,5.1531,5.15232,5.15305,13000000.0
2007-11-02 05:44:00,5.1527,5.15285,5.15262,5.15263,10000000.0
2007-11-02 05:45:00,5.15205,5.15343,5.15205,5.15302,9000000.0
2007-11-02 05:46:00,5.15238,5.15333,5.15139,5.15333,24000000.0
2007-11-02 05:47:00,5.15232,5.15309,5.15204,5.15234,16000000.0
2007-11-02 05:48:00,5.15268,5.15292,5.15205,5.1524,8000000.0
2007-11-02 05:49:00,5.15382,5.15382,5.15268,5.15357,7000000.0
2007-11-02 05:50:00,5.15307,5.15377,5.15266,5.15313,11000000.0
2007-11-02 05:51:00,5.15388,5.15418,5.15262,5.15293,18000000.0
2007-11-02 05:52:00,5.15303,5.15408,5.15285,5.15377,9000000.0
2007-11-02 05:53:00,5.15429,5.15429,5.15314,5.15336,15000000.0
2007-11-02 05:54:00,5.15302,5.15367,5.15276,5.15309,14000000.0
2007-11-02 05:55:00,5.15359,5.15422,5.15254,5.15333,15000000.0
2007-11-02 05:56:00,5.15322,5.15461,5.15278,5.15429,23000000.0
2007-11-02 05:57:00,5.15336,5.15408,5.15288,5.15364,17000000.0
2007-11-02 05:58:00,5.15359,5.15415,5.15294,5.15294,11000000.0
2007-11-02 05:59:00,5.15222,5.15251,5.15222,5.15236,13000000.0
2007-11-02 06:00:00,5.15311,5.15347,5.15235,5.15274,18000000.0
2007-11-02 06:01:00,5.1527,5.1532,5.15193,5.15193,9000000.0
2007-11-02 06:02:00,5.15223,5.15243,5.152,5.15213,16000000.0
2007-11-02 06:03:00,5.15287,5.15343,5.15239,5.15292,12000000.0
2007-11-02 06:04:00,5.152,5.15302,5.152,5.15261,17000000.0
2007-11-02 06:05:00,5.15284,5.15335,5.15245,5.15245,11000000.0
2007-11-02 06:06:00,5.15226,5.1534,5.15226,5.1528,14000000.0
2007-11-02 06:07:00,5.15306,5.15351,5.15255,5.15318,13000000.0
2007-11-02 06:08:00,5.15391,5.15395,5.15268,5.15342,13000000.0
2007-11-02 06:09:00,5.15219,5.15379,5.15219,5.15354,11000000.0
2007-11-02 06:10:00,5.15204,5.153,5.15204,5.15245,8000000.0
2007-11-02 06:11:00,5.15288,5.15354,5.15248,5.15354,17000000.0
2007-11-02 06:12:00,5.15346,5.15346,5.15204,5.15284,13000000.0
2007-11-02 06:13:00,5.15292,5.15325,5.15219,5.15282,13000000.0
2007-11-02 06:14:00,5.15231,5.15317,5.15188,5.15214,11000000.0
2007-11-02 06:15:00,5.15314,5.15314,5.15139,5.15165,16000000.0
2007-11-02 06:16:00,5.15156,5.15292,5.15138,5.15252,13000000.0
2007-11-02 06:17:00,5.15258,5.15302,5.15252,5.15302,18000000.0
2007-11-02 06:18:00,5.15231,5.1528,5.15199,5.15279,11000000.0
2007-11-02 06:19:00,5.1524,5.1524,5.15186,5.15201,7000000.0
2007-11-02 06:20:00,5.15213,5.15307,5.15179,5.15298,17000000.0
2007-11-02 06:21:00,5.15289,5.15305,5.1518,5.15228,13000000.0
2007-11-02 06:22:00,5.15229,5.15229,5.1519,5.15198,19000000.0
2007-11-02 06:23:00,5.15232,5.15284,5.15196,5.15196,19000000.0
2007-11-02 06:24:00,5.15245,5.15245,5.15225,5.15237,20000000.0
2007-11-02 06:25:00,5.15263,5.15295,5.15247,5.15291,8000000.0
2007-11-02 06:26:00,5.15153,5.15356,5.15153,5.15269,19000000.0
2007-11-02 06:27:00,5.15329,5.15329,5.15212,5.15212,12000000.0
2007-11-02 06:28:00,5.15306,5.15366,5.15257,5.15336,10000000.0
2007-11-02 06:29:00,5.1532,5.15362,5.15227,5.15227,10000000.0
2007-11-02 06:30:00,5.15313,5.15373,5.15269,5.15354,12000000.0
2007-11-02 06:31:00,5.15375,5.15465,5.15247,5.15247,15000000.0
2007-11-02 06:32:00,5.15399,5.15408,5.15318,5.15336,11000000.0
2007-11-02 06:33:00,5.15402,5.15402,5.15286,5.1531,13000000.0
2007-11-02 06:34:00,5.15303,5.15413,5.15303,5.15324,7000000.0
2007-11-02 06:35:00,5.1538,5.15447,5.15304,5.15304,11000000.0
2007-11-02 06:36:00,5.15351,5.1536,5.15285,5.15285,7000000.0
2007-11-02 06:37:00,5.15368,5.15436,5.15316,5.15328,9000000.0
2007-11-02 06:38:00,5.15324,5.15324,5.15239,5.15265,11000000.0
2007-11-02 06:39:00,5.15276,5.15378,5.15207,5.15278,14000000.0
2007-11-02 06:40:00,5.15268,5.1536,5.15188,5.1524,12000000.0
2007-11-02 06:41:00,5.15155,5.15302,5.15155,5.15194,17000000.0
2007-11-02 06:42:00,5.15202,5.15291,5.15143,5.15209,13000000.0
2007-11-02 06:43:00,5.15168,5.15278,5.15168,5.15278,11000000.0
2007-11-02 06:44:00,5.15258,5.15302,5.15151,5.15302,15000000.0
2007-11-02 06:45:00,5.15302,5.15302,5.15266,5.15297,10000000.0
2007-11-02 06:46:00,5.15241,5.15288,5.1521,5.15277,14000000.0
2007-11-02 06:47:00,5.15218,5.15273,5.152,5.15241,10000000.0
2007-11-02 06:48:00,5.1519,5.15272,5.15128,5.152,13000000.0
2007-11-02 06:49:00,5.15107,5.15269,5.15107,5.15117,15000000.0
2007-11-02 06:50:00,5.1524,5.15308,5.15126,5.15308,16000000.0
2007-11-02 06:51:00,5.15292,5.15292,5.15142,5.15219,14000000.0
2007-11-02 06:52:00,5.1513,5.15306,5.1513,5.15241,10000000.0
2007-11-02 06:53:00,5.15221,5.15256,5.1519,5.1519,12000000.0
2007-11-02 06:54:00,5.15208,5.15221,5.15186,5.15186,14000000.0
2007-11-02 06:55:00,5.15245,5.15272,5.15175,5.15228,18000000.0
2007-11-02 06:56:00,5.15249,5.15301,5.15182,5.15195,19000000.0
2007-11-02 06:57:00,5.15301,5.15301,5.15169,5.15169,8000000.0
2007-11-02 06:58:00,5.15198,5.15251,5.15157,5.15162,10000000.0
2007-11-02 06:59:00,5.15212,5.15265,5.15146,5.15264,17000000.0
2007-11-02 07:00:00,5.15258,5.15287,5.15179,5.15239,11000000.0
2007-11-02 07:01:00,5.15222,5.15256,5.15163,5.15165,11000000.0
2007-11-02 07:02:00,5.15089,5.1522,5.15089,5.1522,13000000.0
2007-11-02 07:03:00,5.15285,5.15285,5.15127,5.15153,12000000.0
2007-11-02 07:04:00,5.15181,5.15217,5.15068,5.15207,18000000.0
2007-11-02 07:05:00,5.15141,5.1519,5.15064,5.15142,12000000.0
2007-11-02 07:06:00,5.15222,5.15222,5.15081,5.15152,15000000.0
2007-11-02 07:07:00,5.15019,5.1513,5.14996,5.1513,11000000.0
2007-11-02 07:08:00,5.15134,5.15136,5.15035,5.15122,9000000.0
2007-11-02 07:09:00,5.15067,5.15128,5.15,5.15061,15000000.0
2007-11-02 07:10:00,5.15092,5.15201,5.15041,5.15098,19000000.0
2007-11-02 07:11:00,5.15094,5.15094,5.15019,5.15019,9000000.0
2007-11-02 07:12:00,5.15101,5.15118,5.1507,5.15072,12000000.0
2007-11-02 07:13:00,5.15115,5.15185,5.15081,5.15108,19000000.0
2007-11-02 07:14:00,5.15112,5.15134,5.15077,5.15083,8000000.0
2007-11-02 07:15:00,5.15121,5.15126,5.15037,5.15101,16000000.0
2007-11-02 07:16:00,5.15049,5.15116,5.15009,5.15022,18000000.0
2007-11-02 07:17:00,5.1504,5.15144,5.15005,5.15071,22000000.0
2007-11-02 07:18:00,5.15083,5.15273,5.15074,5.15235,16000000.0
2007-11-02 07:19:00,5.15278,5.15353,5.15201,5.15241,17000000.0
2007-11-02 07:20:00,5.153,5.1537,5.15228,5.1537,14000000.0
2007-11-02 07:21:00,5.15253,5.15357,5.15253,5.1527,16000000.0
2007-11-02 07:22:00,5.15326,5.15352,5.15223,5.15223,14000000.0
2007-11-02 07:23:00,5.15289,5.15444,5.15227,5.15352,17000000.0
2007-11-02 07:24:00,5.15433,5.15588,5.15379,5.15554,9000000.0
2007-11-02 07:25:00,5.15671,5.15681,5.15506,5.15641,13000000.0
2007-11-02 07:26:00,5.15767,5.158,5.15564,5.15702,13000000.0
2007-11-02 07:27:00,5.15724,5.15763,5.15624,5.15698,7000000.0
2007-11-02 07:28:00,5.15746,5.15886,5.15712,5.15712,18000000.0
2007-11-02 07:29:00,5.15869,5.15917,5.15772,5.15818,8000000.0
2007-11-02 07:30:00,5.15883,5.15949,5.15825,5.15826,16000000.0
2007-11-02 07:31:00,5.15919,5.15919,5.15687,5.15734,15000000.0
2007-11-02 07:32:00,5.15812,5.15851,5.15666,5.15744,13000000.0
2007-11-02 07:33:00,5.15718,5.15857,5.15705,5.15708,8000000.0
2007-11-02 07:34:00,5.1587,5.1587,5.15711,5.15837,11000000.0
2007-11-02 07:35:00,5.15786,5.15786,5.15644,5.15758,16000000.0
2007-11-02 07:36:00,5.15761,5.15783,5.15668,5.15679,11000000.0
2007-11-02 07:37:00,5.15661,5.1575,5.15655,5.1575,17000000.0
2007-11-02 07:38:00,5.15781,5.15781,5.15647,5.15685,9000000.0
2007-11-02 07:39:00,5.15666,5.15713,5.15555,5.15641,12000000.0
2007-11-02 07:40:00,5.15521,5.15692,5.15494,5.1561,14000000.0
2007-11-02 07:41:00,5.15549,5.15617,5.15453,5.1554,14000000.0
2007-11-02 07:42:00,5.15597,5.15626,5.15503,5.15526,8000000.0
2007-11-02 07:43:00,5.15521,5.15607,5.15519,5.15598,15000000.0
2007-11-02 07:44:00,5.15583,5.15654,5.15515,5.15587,13000000.0
2007-11-02 07:45:00,5.15525,5.15596,5.15464,5.15508,19000000.0
2007-11-02 07:46:00,5.15545,5.15565,5.15481,5.15506,11000000.0
2007-11-02 07:47:00,5.15607,5.15607,5.15462,5.15486,16000000.0
2007-11-02 07:48:00,5.15545,5.1555,5.15477,5.15497,9000000.0
2007-11-02 07:49:00,5.15507,5.15507,5.15474,5.15481,11000000.0
2007-11-02 07:50:00,5.15673,5.15728,5.15507,5.15728,11000000.0
2007-11-02 07:51:00,5.15553,5.15721,5.15551,5.15672,13000000.0
2007-11-02 07:52:00,5.15657,5.15743,5.1554,5.15701,14000000.0
2007-11-02 07:53:00,5.15745,5.15745,5.15581,5.15645,10000000.0
2007-11-02 07:54:00,5.15673,5.15721,5.15589,5.15633,17000000.0
2007-11-02 07:55:00,5.15622,5.15662,5.15567,5.15582,10000000.0
2007-11-02 07:56:00,5.15634,5.15687,5.15557,5.15672,11000000.0
2007-11-02 07:57:00,5.15706,5.15763,5.15668,5.15705,11000000.0
2007-11-02 07:58:00,5.15676,5.15682,5.15543,5.15664,24000000.0
2007-11-02 07:59:00,5.15624,5.15709,5.15624,5.15661,11000000.0
2007-11-02 08:00:00,5.15656,5.15775,5.15597,5.15775,14000000.0
2007-11-02 08:01:00,5.1561,5.15675,5.1556,5.15583,15000000.0
2007-11-02 08:02:00,5.15565,5.15585,5.15529,5.15585,16000000.0
2007-11-02 08:03:00,5.15502,5.15655,5.15502,5.15568,10000000.0
2007-11-02 08:04:00,5.15649,5.15649,5.15543,5.15544,13000000.0
2007-11-02 08:05:00,5.15628,5.15634,5.15523,5.15563,18000000.0
2007-11-02 08:06:00,5.15749,5.1581,5.15617,5.15709,14000000.0
2007-11-02 08:07:00,5.15834,5.15891,5.15715,5.15815,11000000.0
2007-11-02 08:08:00,5.15889,5.1601,5.15803,5.15909,19000000.0
2007-11-02 08:09:00,5.16034,5.16066,5.15915,5.16011,9000000.0
2007-11-02 08:10:00,5.15953,5.15976,5.15908,5.15925,8000000.0
2007-11-02 08:11:00,5.15994,5.16081,5.15932,5.16008,16000000.0
2007-11-02 08:12:00,5.15984,5.16147,5.15982,5.16131,16000000.0
2007-11-02 08:13:00,5.16114,5.16188,5.16076,5.16103,15000000.0
2007-11-02 08:14:00,5.16068,5.16171,5.16054,5.161,15000000.0
2007-11-02 08:15:00,5.16106,5.16143,5.16003,5.16083,14000000.0
2007-11-02 08:16:00,5.16125,5.16125,5.15945,5.16109,14000000.0
2007-11-02 08:17:00,5.16043,5.16091,5.15988,5.16013,15000000.0
2007-11-02 08:18:00,5.15999,5.16012,5.15858,5.15867,11000000.0
2007-11-02 08:19:00,5.15766,5.1593,5.15766,5.15793,16000000.0
2007-11-02 08:20:00,5.15807,5.15839,5.15712,5.15766,17000000.0
2007-11-02 08:21:00,5.15747,5.15873,5.15724,5.15778,15000000.0
2007-11-02 08:22:00,5.15772,5.15813,5.1573,5.15789,8000000.0
2007-11-02 08:23:00,5.15852,5.15887,5.15706,5.15887,15000000.0
2007-11-02 08:24:00,5.15746,5.15824,5.15705,5.15756,8000000.0
2007-11-02 08:25:00,5.15748,5.15791,5.1562,5.15698,17000000.0
2007-11-02 08:26:00,5.15616,5.15708,5.15549,5.15583,14000000.0
2007-11-02 08:27:00,5.15629,5.1566,5.15533,5.15533,9000000.0
2007-11-02 08:28:00,5.15663,5.15663,5.15478,5.15578,11000000.0
2007-11-02 08:29:00,5.15652,5.15653,5.15538,5.15567,15000000.0
2007-11-02 08:30:00,5.15634,5.15657,5.1556,5.1557,10000000.0
2007-11-02 08:31:00,5.1565,5.15687,5.15521,5.15687,17000000.0
2007-11-02 08:32:00,5.15634,5.15723,5.15548,5.15619,20000000.0
2007-11-02 08:33:00,5.15661,5.15669,5.15566,5.15598,7000000.0
2007-11-02 08:34:00,5.15578,5.15578,5.15526,5.15526,8000000.0
2007-11-02 08:35:00,5.15572,5.15681,5.15534,5.15651,19000000.0
2007-11-02 08:36:00,5.15604,5.15686,5.15525,5.15606,14000000.0
2007-11-02 08:37:00,5.15601,5.15685,5.15563,5.15563,12000000.0
2007-11-02 08:38:00,5.15587,5.15742,5.15526,5.15625,13000000.0
2007-11-02 08:39:00,5.15527,5.15658,5.15527,5.15658,14000000.0
2007-11-02 08:40:00,5.15644,5.15644,5.15482,5.15482,12000000.0
2007-11-02 08:41:00,5.15658,5.15658,5.15479,5.15523,11000000.0
2007-11-02 08:42:00,5.15519,5.15596,5.15497,5.15528,18000000.0
2007-11-02 08:43:00,5.15625,5.15634,5.15487,5.15487,8000000.0
2007-11-02 08:44:00,5.15527,5.15636,5.15514,5.15548,12000000.0
2007-11-02 08:45:00,5.1575,5.15784,5.15575,5.1574,20000000.0
2007-11-02 08:46:00,5.15752,5.15784,5.15681,5.15681,10000000.0
2007-11-02 08:47:00,5.15706,5.15781,5.15687,5.15736,13000000.0
2007-11-02 08:48:00,5.15793,5.15816,5.15641,5.15752,16000000.0
2007-11-02 08:49:00,5.15748,5.15897,5.15721,5.15897,9000000.0
2007-11-02 08:50:00,5.15846,5.15994,5.15763,5.15935,17000000.0
2007-11-02 08:51:00,5.15797,5.15916,5.15794,5.15899,8000000.0
2007-11-02 08:52:00,5.15792,5.15885,5.15717,5.15757,20000000.0
2007-11-02 08:53:00,5.15705,5.15756,5.15603,5.15666,16000000.0
2007-11-02 08:54:00,5.15661,5.157,5.15538,5.1559,15000000.0
2007-11-02 08:55:00,5.15616,5.15616,5.15492,5.1553,12000000.0
2007-11-02 08:56:00,5.15573,5.1558,5.15387,5.15387,14000000.0
2007-11-02 08:57:00,5.1539,5.15489,5.1528,5.15436,14000000.0
2007-11-02 08:58:00,5.15478,5.15507,5.15407,5.1547,15000000.0
2007-11-02 08:59:00,5.15498,5.15498,5.14923,5.14923,15000000.0
2007-11-02 09:00:00,5.15029,5.15116,5.14857,5.14997,14000000.0
2007-11-02 09:01:00,5.14982,5.14999,5.14702,5.14702,14000000.0
2007-11-02 09:02:00,5.14749,5.14768,5.14619,5.14705,17000000.0
2007-11-02 09:03:00,5.14578,5.14722,5.14569,5.14684,16000000.0
2007-11-02 09:04:00,5.14707,5.14713,5.1456,5.14699,10000000.0
2007-11-02 09:05:00,5.14759,5.14771,5.14658,5.14663,14000000.0
2007-11-02 09:06:00,5.14778,5.1482,5.14651,5.14676,14000000.0
2007-11-02 09:07:00,5.14841,5.14936,5.14789,5.14904,9000000.0
2007-11-02 09:08:00,5.15119,5.15119,5.14972,5.14974,17000000.0
2007-11-02 09:09:00,5.15104,5.15104,5.14903,5.15046,9000000.0
2007-11-02 09:10:00,5.14971,5.15033,5.14868,5.14943,12000000.0
2007-11-02 09:11:00,5.14778,5.14954,5.14778,5.14954,15000000.0
2007-11-02 09:12:00,5.14901,5.14932,5.14787,5.14879,14000000.0
2007-11-02 09:13:00,5.14975,5.14975,5.14826,5.14929,12000000.0
2007-11-02 09:14:00,5.14851,5.14974,5.14837,5.14972,13000000.0
2007-11-02 09:15:00,5.14855,5.14976,5.14826,5.14914,13000000.0
2007-11-02 09:16:00,5.14899,5.14899,5.14673,5.14673,10000000.0
2007-11-02 09:17:00,5.14684,5.14757,5.14526,5.14698,14000000.0
2007-11-02 09:18:00,5.14809,5.14813,5.14541,5.147,16000000.0
2007-11-02 09:19:00,5.14681,5.14732,5.14542,5.14627,14000000.0
2007-11-02 09:20:00,5.14599,5.14719,5.14557,5.14649,11000000.0
2007-11-02 09:21:00,5.14627,5.14627,5.14398,5.14523,11000000.0
2007-11-02 09:22:00,5.14405,5.14516,5.14376,5.14513,18000000.0
2007-11-02 09:23:00,5.14488,5.14589,5.14415,5.14587,18000000.0
2007-11-02 09:24:00,5.14557,5.14697,5.1445,5.14548,18000000.0
2007-11-02 09:25:00,5.14551,5.147,5.14551,5.14555,13000000.0
2007-11-02 09:26:00,5.14644,5.14644,5.14523,5.14614,13000000.0
2007-11-02 09:27:00,5.14527,5.14603,5.14512,5.14586,11000000.0
2007-11-02 09:28:00,5.14655,5.14655,5.14518,5.14635,12000000.0
2007-11-02 09:29:00,5.14606,5.14607,5.14469,5.14607,16000000.0
2007-11-02 09:30:00,5.14483,5.1464,5.14475,5.14512,11000000.0
2007-11-02 09:31:00,5.14639,5.14662,5.14522,5.14564,13000000.0
2007-11-02 09:32:00,5.14621,5.14642,5.14503,5.14612,14000000.0
2007-11-02 09:33:00,5.14627,5.14627,5.14407,5.14588,16000000.0
2007-11-02 09:34:00,5.1445,5.14523,5.14423,5.14474,13000000.0
2007-11-02 09:35:00,5.14484,5.14649,5.14426,5.14614,9000000.0
2007-11-02 09:36:00,5.1454,5.14596,5.14477,5.14572,7000000.0
2007-11-02 09:37:00,5.14613,5.14613,5.14468,5.14487,14000000.0
2007-11-02 09:38:00,5.14608,5.14642,5.14515,5.14527,18000000.0
2007-11-02 09:39:00,5.14632,5.14693,5.145,5.14549,15000000.0
2007-11-02 09:40:00,5.1448,5.14565,5.14423,5.14555,10000000.0
2007-11-02 09:41:00,5.14558,5.14609,5.14461,5.14602,14000000.0
2007-11-02 09:42:00,5.14674,5.14674,5.14422,5.14602,18000000.0
2007-11-02 09:43:00,5.14386,5.14562,5.14386,5.14466,9000000.0
2007-11-02 09:44:00,5.14502,5.14502,5.14336,5.14342,10000000.0
2007-11-02 09:45:00,5.14462,5.14463,5.14279,5.14352,10000000.0
2007-11-02 09:46:00,5.14263,5.14428,5.1423,5.14348,14000000.0
2007-11-02 09:47:00,5.14419,5.14541,5.14284,5.14284,11000000.0
2007-11-02 09:48:00,5.14404,5.14411,5.14243,5.14411,10000000.0
2007-11-02 09:49:00,5.14438,5.14438,5.14229,5.1434,13000000.0
2007-11-02 09:50:00,5.14375,5.1442,5.14326,5.14361,12000000.0
2007-11-02 09:51:00,5.14398,5.14447,5.14307,5.14435,18000000.0
2007-11-02 09:52:00,5.14366,5.14429,5.14218,5.14278,12000000.0
2007-11-02 09:53:00,5.14279,5.1443,5.14227,5.14359,18000000.0
2007-11-02 09:54:00,5.14414,5.14445,5.14304,5.14445,13000000.0
2007-11-02 09:55:00,5.14298,5.14491,5.14298,5.14486,14000000.0
2007-11-02 09:56:00,5.14506,5.1457,5.1434,5.1457,16000000.0
2007-11-02 09:57:00,5.14548,5.14548,5.14357,5.14459,17000000.0
2007-11-02 09:58:00,5.14467,5.14499,5.14363,5.14418,18000000.0
2007-11-02 09:59:00,5.14522,5.14522,5.14376,5.14432,7000000.0
2007-11-02 10:00:00,5.14542,5.14578,5.14447,5.14543,13000000.0
2007-11-02 10:01:00,5.14547,5.14547,5.14356,5.14356,15000000.0
2007-11-02 10:02:00,5.14477,5.14477,5.14259,5.14275,10000000.0
2007-11-02 10:03:00,5.14392,5.14467,5.14321,5.14382,15000000.0
2007-11-02 10:04:00,5.14457,5.14457,5.1432,5.14385,13000000.0
2007-11-02 10:05:00,5.14491,5.14539,5.14393,5.14416,16000000.0
2007-11-02 10:06:00,5.14473,5.14473,5.14269,5.14384,16000000.0
2007-11-02 10:07:00,5.14276,5.14401,5.14266,5.14313,24000000.0
2007-11-02 10:08:00,5.14316,5.14365,5.14208,5.14353,13000000.0
2007-11-02 10:09:00,5.1422,5.14376,5.14204,5.14337,17000000.0
2007-11-02 10:10:00,5.14347,5.14348,5.14196,5.14221,14000000.0
2007-11-02 10:11:00,5.14302,5.14385,5.14222,5.14275,14000000.0
2007-11-02 10:12:00,5.14424,5.14428,5.1428,5.14388,9000000.0
2007-11-02 10:13:00,5.14386,5.14386,5.14224,5.14291,13000000.0
2007-11-02 10:14:00,5.1431,5.14496,5.1428,5.14358,10000000.0
2007-11-02 10:15:00,5.1446,5.14488,5.14299,5.14468,19000000.0
2007-11-02 10:16:00,5.14476,5.145,5.14389,5.14412,11000000.0
2007-11-02 10:17:00,5.14498,5.14498,5.1435,5.14366,13000000.0
2007-11-02 10:18:00,5.14341,5.14488,5.14341,5.14444,21000000.0
2007-11-02 10:19:00,5.14427,5.14512,5.14375,5.14475,12000000.0
2007-11-02 10:20:00,5.14478,5.14491,5.14334,5.14483,8000000.0
2007-11-02 10:21:00,5.14458,5.14559,5.14356,5.14539,17000000.0
2007-11-02 10:22:00,5.14486,5.14563,5.14389,5.14483,15000000.0
2007-11-02 10:23:00,5.14408,5.14512,5.14408,5.14488,11000000.0
2007-11-02 10:24:00,5.14518,5.14558,5.14443,5.14527,13000000.0
2007-11-02 10:25:00,5.14428,5.14582,5.14428,5.14531,14000000.0
2007-11-02 10:26:00,5.14612,5.14612,5.14485,5.14573,10000000.0
2007-11-02 10:27:00,5.14372,5.14541,5.14339,5.14541,9000000.0
2007-11-02 10:28:00,5.14556,5.14633,5.145,5.14593,11000000.0
2007-11-02 10:29:00,5.14568,5.14633,5.14457,5.14469,19000000.0
2007-11-02 10:30:00,5.14538,5.14575,5.14469,5.14541,11000000.0
2007-11-02 10:31:00,5.14662,5.14662,5.14511,5.14658,15000000.0
2007-11-02 10:32:00,5.14658,5.14681,5.14532,5.14532,9000000.0
2007-11-02 10:33:00,5.14683,5.14787,5.14595,5.14704,16000000.0
2007-11-02 10:34:00,5.14697,5.14699,5.146,5.14654,11000000.0
2007-11-02 10:35:00,5.14675,5.14742,5.14607,5.14693,9000000.0
2007-11-02 10:36:00,5.14646,5.14706,5.1448,5.14548,13000000.0
2007-11-02 10:37:00,5.14671,5.14688,5.14491,5.14628,14000000.0
2007-11-02 10:38:00,5.14669,5.14682,5.14464,5.14464,7000000.0
2007-11-02 10:39:00,5.14631,5.14631,5.14457,5.1462,12000000.0
2007-11-02 10:40:00,5.14434,5.14603,5.14421,5.14436,17000000.0
2007-11-02 10:41:00,5.14587,5.14647,5.14485,5.14647,15000000.0
2007-11-02 10:42:00,5.14512,5.14572,5.14433,5.14484,13000000.0
2007-11-02 10:43:00,5.14589,5.14622,5.14452,5.14505,15000000.0
2007-11-02 10:44:00,5.14691,5.14691,5.14542,5.14668,11000000.0
2007-11-02 10:45:00,5.14612,5.14663,5.14441,5.14561,17000000.0
2007-11-02 10:46:00,5.14537,5.14561,5.14282,5.14282,9000000.0
2007-11-02 10:47:00,5.14415,5.14467,5.14258,5.14258,9000000.0
2007-11-02 10:48:00,5.14392,5.14408,5.14253,5.14299,11000000.0
2007-11-02 10:49:00,5.14306,5.14337,5.14222,5.14256,11000000.0
2007-11-02 10:50:00,5.14233,5.14328,5.14197,5.14238,16000000.0
2007-11-02 10:51:00,5.1427,5.14308,5.14144,5.14308,21000000.0
2007-11-02 10:52:00,5.14303,5.14312,5.14239,5.1429,8000000.0
2007-11-02 10:53:00,5.14276,5.14409,5.14184,5.14409,12000000.0
2007-11-02 10:54:00,5.14302,5.14405,5.14197,5.14403,16000000.0
2007-11-02 10:55:00,5.14323,5.14403,5.14293,5.14386,13000000.0
2007-11-02 10:56:00,5.14341,5.144,5.14234,5.14375,16000000.0
2007-11-02 10:57:00,5.14408,5.14447,5.14292,5.14447,10000000.0
2007-11-02 10:58:00,5.14399,5.1446,5.14344,5.14412,12000000.0
2007-11-02 10:59:00,5.14354,5.14383,5.14274,5.14274,11000000.0
2007-11-02 11:00:00,5.14384,5.14399,5.1425,5.14399,13000000.0
2007-11-02 11:01:00,5.14404,5.14409,5.14277,5.14361,9000000.0
2007-11-02 11:02:00,5.14438,5.14494,5.14355,5.14441,8000000.0
2007-11-02 11:03:00,5.1443,5.14544,5.14428,5.14446,10000000.0
2007-11-02 11:04:00,5.14511,5.14538,5.14356,5.14415,12000000.0
2007-11-02 11:05:00,5.14512,5.14512,5.14367,5.14475,11000000.0
2007-11-02 11:06:00,5.14397,5.14527,5.14397,5.14521,8000000.0
2007-11-02 11:07:00,5.14509,5.14577,5.14418,5.14477,14000000.0
2007-11-02 11:08:00,5.14544,5.1457,5.1445,5.14546,18000000.0
2007-11-02 11:09:00,5.14531,5.14657,5.14475,5.14603,15000000.0
2007-11-02 11:10:00,5.14464,5.14557,5.14359,5.1448,12000000.0
2007-11-02 11:11:00,5.14452,5.1447,5.14347,5.14356,11000000.0
2007-11-02 11:12:00,5.1436,5.14419,5.14316,5.14419,8000000.0
2007-11-02 11:13:00,5.14347,5.14347,5.14176,5.1433,15000000.0
2007-11-02 11:14:00,5.14132,5.14237,5.13967,5.1408,13000000.0
2007-11-02 11:15:00,5.14026,5.14163,5.13788,5.13997,20000000.0
2007-11-02 11:16:00,5.13972,5.14017,5.13796,5.13944,15000000.0
2007-11-02 11:17:00,5.14048,5.1407,5.13957,5.14064,18000000.0
2007-11-02 11:18:00,5.14007,5.14046,5.13915,5.13953,20000000.0
2007-11-02 11:19:00,5.14078,5.14162,5.14005,5.14033,13000000.0
2007-11-02 11:20:00,5.14169,5.14185,5.14019,5.14019,20000000.0
2007-11-02 11:21:00,5.14149,5.14227,5.14066,5.14177,18000000.0
2007-11-02 11:22:00,5.14099,5.14232,5.14064,5.14135,18000000.0
2007-11-02 11:23:00,5.14161,5.14242,5.13979,5.13979,13000000.0
2007-11-02 11:24:00,5.14122,5.14135,5.13964,5.14,9000000.0
2007-11-02 11:25:00,5.14119,5.1424,5.14063,5.1424,8000000.0
2007-11-02 11:26:00,5.1426,5.1426,5.14095,5.14153,8000000.0
2007-11-02 11:27:00,5.14131,5.14177,5.14034,5.14037,7000000.0
2007-11-02 11:28:00,5.14223,5.1424,5.1407,5.1407,14000000.0
2007-11-02 11:29:00,5.14138,5.14193,5.14035,5.14084,16000000.0
2007-11-02 11:30:00,5.14086,5.14153,5.13953,5.14035,7000000.0
2007-11-02 11:31:00,5.14015,5.1412,5.13953,5.1406,15000000.0
2007-11-02 11:32:00,5.1404,5.14131,5.13968,5.14089,10000000.0
2007-11-02 11:33:00,5.14034,5.14068,5.13956,5.14068,8000000.0
2007-11-02 11:34:00,5.14146,5.14177,5.13938,5.13938,11000000.0
2007-11-02 11:35:00,5.14023,5.14038,5.13881,5.14007,15000000.0
2007-11-02 11:36:00,5.13933,5.14129,5.13933,5.14129,14000000.0
2007-11-02 11:37:00,5.14138,5.14138,5.14025,5.1405,11000000.0
2007-11-02 11:38:00,5.14015,5.14154,5.13984,5.14106,12000000.0
2007-11-02 11:39:00,5.13979,5.14192,5.13972,5.14144,13000000.0
2007-11-02 11:40:00,5.14135,5.14147,5.1407,5.1411,8000000.0
2007-11-02 11:41:00,5.14061,5.1411,5.13935,5.14074,13000000.0
2007-11-02 11:42:00,5.14011,5.14131,5.13947,5.14131,18000000.0
2007-11-02 11:43:00,5.14172,5.14189,5.14058,5.14156,13000000.0
2007-11-02 11:44:00,5.14208,5.14208,5.14041,5.14067,14000000.0
2007-11-02 11:45:00,5.14193,5.14219,5.14099,5.14137,12000000.0
2007-11-02 11:46:00,5.1421,5.14239,5.14061,5.14104,14000000.0
2007-11-02 11:47:00,5.14275,5.14283,5.14039,5.14178,15000000.0
2007-11-02 11:48:00,5.1422,5.1422,5.14054,5.14054,9000000.0
2007-11-02 11:49:00,5.1404,5.1416,5.1404,5.14151,14000000.0
2007-11-02 11:50:00,5.14138,5.14146,5.14012,5.14046,17000000.0
2007-11-02 11:51:00,5.14113,5.14146,5.13961,5.14065,15000000.0
2007-11-02 11:52:00,5.14169,5.14169,5.13998,5.14072,15000000.0
2007-11-02 11:53:00,5.14189,5.14193,5.14034,5.14079,14000000.0
2007-11-02 11:54:00,5.14098,5.14183,5.1403,5.14114,9000000.0
2007-11-02 11:55:00,5.14153,5.14173,5.14024,5.14041,11000000.0
2007-11-02 11:56:00,5.1419,5.14216,5.13994,5.14216,13000000.0
2007-11-02 11:57:00,5.14183,5.14205,5.14068,5.14097,13000000.0
2007-11-02 11:58:00,5.14241,5.14279,5.14088,5.14102,12000000.0
2007-11-02 11:59:00,5.14159,5.14189,5.14033,5.14172,12000000.0
2007-11-02 12:00:00,5.14138,5.14138,5.13949,5.14008,12000000.0
2007-11-02 12:01:00,5.14043,5.14168,5.14014,5.14168,22000000.0
2007-11-02 12:02:00,5.14099,5.14153,5.13997,5.14153,10000000.0
2007-11-02 12:03:00,5.14132,5.14165,5.14001,5.14001,18000000.0
2007-11-02 12:04:00,5.1411,5.1419,5.14047,5.14125,12000000.0
2007-11-02 12:05:00,5.14151,5.14153,5.14035,5.14068,15000000.0
2007-11-02 12:06:00,5.14082,5.14207,5.14052,5.14099,14000000.0
2007-11-02 12:07:00,5.14138,5.14234,5.14068,5.14169,15000000.0
2007-11-02 12:08:00,5.14114,5.14208,5.14104,5.14133,19000000.0
2007-11-02 12:09:00,5.14225,5.14225,5.14089,5.14197,12000000.0
2007-11-02 12:10:00,5.14214,5.14241,5.14103,5.14233,23000000.0
2007-11-02 12:11:00,5.14215,5.14215,5.14101,5.1413,21000000.0
2007-11-02 12:12:00,5.14104,5.14178,5.14093,5.14093,9000000.0
2007-11-02 12:13:00,5.14217,5.14219,5.14099,5.14135,13000000.0
2007-11-02 12:14:00,5.14136,5.14229,5.14065,5.14166,15000000.0
2007-11-02 12:15:00,5.14237,5.14237,5.14129,5.14232,14000000.0
2007-11-02 12:16:00,5.14247,5.14247,5.14065,5.14067,16000000.0
2007-11-02 12:17:00,5.14179,5.14217,5.14054,5.14217,13000000.0
2007-11-02 12:18:00,5.14193,5.14193,5.14108,5.14172,9000000.0
2007-11-02 12:19:00,5.14113,5.14127,5.1401,5.14081,10000000.0
2007-11-02 12:20:00,5.14099,5.14155,5.14017,5.14017,7000000.0
2007-11-02 12:21:00,5.14125,5.14197,5.14024,5.14119,13000000.0
2007-11-02 12:22:00,5.14193,5.14193,5.141,5.14156,10000000.0
2007-11-02 12:23:00,5.14218,5.14232,5.14087,5.14121,10000000.0
2007-11-02 12:24:00,5.14111,5.14216,5.14031,5.14031,12000000.0
2007-11-02 12:25:00,5.14131,5.1423,5.14076,5.1423,12000000.0
2007-11-02 12:26:00,5.14151,5.14165,5.1399,5.14112,20000000.0
2007-11-02 12:27:00,5.14161,5.14161,5.14048,5.14134,12000000.0
2007-11-02 12:28:00,5.13996,5.14105,5.13982,5.14061,14000000.0
2007-11-02 12:29:00,5.13966,5.14136,5.13947,5.1412,10000000.0
2007-11-02 12:30:00,5.14081,5.14161,5.14,5.14161,19000000.0
2007-11-02 12:31:00,5.14135,5.1418,5.14028,5.14053,11000000.0
2007-11-02 12:32:00,5.1419,5.14193,5.14018,5.1409,10000000.0
2007-11-02 12:33:00,5.14058,5.1412,5.13992,5.14034,15000000.0
2007-11-02 12:34:00,5.14104,5.14174,5.14043,5.14147,16000000.0
2007-11-02 12:35:00,5.14155,5.14245,5.14116,5.14218,10000000.0
2007-11-02 12:36:00,5.14143,5.14206,5.14055,5.14175,11000000.0
2007-11-02 12:37:00,5.14141,5.14183,5.14049,5.14133,10000000.0
2007-11-02 12:38:00,5.14234,5.14272,5.14104,5.14252,14000000.0
2007-11-02 12:39:00,5.14163,5.14369,5.14163,5.14338,14000000.0
2007-11-02 12:40:00,5.14333,5.14333,5.14131,5.14223,11000000.0
2007-11-02 12:41:00,5.14214,5.14385,5.14175,5.14385,12000000.0
2007-11-02 12:42:00,5.14333,5.14362,5.14199,5.14272,14000000.0
2007-11-02 12:43:00,5.14321,5.14399,5.14275,5.14399,15000000.0
2007-11-02 12:44:00,5.144,5.1446,5.14279,5.1436,16000000.0
2007-11-02 12:45:00,5.14419,5.14447,5.14314,5.14314,10000000.0
2007-11-02 12:46:00,5.14434,5.14489,5.14343,5.14359,12000000.0
2007-11-02 12:47:00,5.1446,5.14497,5.14321,5.14475,13000000.0
2007-11-02 12:48:00,5.14512,5.14512,5.14303,5.14303,12000000.0
2007-11-02 12:49:00,5.14451,5.14514,5.14323,5.1449,14000000.0
2007-11-02 12:50:00,5.1448,5.14485,5.14378,5.14407,9000000.0
2007-11-02 12:51:00,5.14509,5.14509,5.14355,5.14435,10000000.0
2007-11-02 12:52:00,5.14348,5.14444,5.14311,5.14311,22000000.0
2007-11-02 12:53:00,5.1435,5.14411,5.14265,5.14265,14000000.0
2007-11-02 12:54:00,5.14387,5.14401,5.14219,5.14371,13000000.0
2007-11-02 12:55:00,5.14363,5.1441,5.14224,5.14359,21000000.0
2007-11-02 12:56:00,5.14265,5.14405,5.14265,5.14365,18000000.0
2007-11-02 12:57:00,5.1444,5.1444,5.14285,5.1436,7000000.0
2007-11-02 12:58:00,5.14311,5.14394,5.14241,5.14362,12000000.0
2007-11-02 12:59:00,5.14243,5.14314,5.14124,5.14124,18000000.0
2007-11-02 13:00:00,5.14226,5.14226,5.14042,5.14109,14000000.0
2007-11-02 13:01:00,5.14256,5.14315,5.14078,5.14261,11000000.0
2007-11-02 13:02:00,5.14227,5.14335,5.14217,5.14331,15000000.0
2007-11-02 13:03:00,5.14325,5.14358,5.14191,5.1426,15000000.0
2007-11-02 13:04:00,5.14246,5.14379,5.14198,5.14379,16000000.0
2007-11-02 13:05:00,5.1421,5.14361,5.14194,5.14203,9000000.0
2007-11-02 13:06:00,5.14216,5.14269,5.14162,5.14246,13000000.0
2007-11-02 13:07:00,5.14203,5.14245,5.14088,5.14169,13000000.0
2007-11-02 13:08:00,5.14171,5.14171,5.13894,5.13938,10000000.0
2007-11-02 13:09:00,5.13795,5.13984,5.13741,5.1391,15000000.0
2007-11-02 13:10:00,5.14025,5.14102,5.13928,5.1405,12000000.0
2007-11-02 13:11:00,5.13965,5.1419,5.13965,5.14186,12000000.0
2007-11-02 13:12:00,5.14151,5.14219,5.14052,5.14166,12000000.0
2007-11-02 13:13:00,5.14115,5.1421,5.14089,5.1421,11000000.0
2007-11-02 13:14:00,5.14204,5.14222,5.14113,5.14208,9000000.0
2007-11-02 13:15:00,5.14203,5.143,5.14137,5.14181,15000000.0
2007-11-02 13:16:00,5.14301,5.14301,5.14107,5.14226,15000000.0
2007-11-02 13:17:00,5.14263,5.14292,5.14098,5.14212,17000000.0
2007-11-02 13:18:00,5.14163,5.14163,5.14005,5.14144,15000000.0
2007-11-02 13:19:00,5.14052,5.14125,5.13969,5.14031,15000000.0
2007-11-02 13:20:00,5.14099,5.14113,5.13943,5.14035,19000000.0
2007-11-02 13:21:00,5.13883,5.1406,5.13883,5.1398,10000000.0
2007-11-02 13:22:00,5.13962,5.14121,5.13935,5.14121,8000000.0
2007-11-02 13:23:00,5.14145,5.14243,5.14066,5.14128,15000000.0
2007-11-02 13:24:00,5.14136,5.14206,5.14136,5.14158,11000000.0
2007-11-02 13:25:00,5.1418,5.14296,5.14169,5.14296,9000000.0
2007-11-02 13:26:00,5.14209,5.14235,5.14123,5.14214,8000000.0
2007-11-02 13:27:00,5.14236,5.14281,5.14103,5.14237,15000000.0
2007-11-02 13:28:00,5.1419,5.1422,5.14062,5.1422,17000000.0
2007-11-02 13:29:00,5.14122,5.14274,5.14092,5.1426,11000000.0
2007-11-02 13:30:00,5.14104,5.14169,5.14063,5.14121,21000000.0
2007-11-02 13:31:00,5.14131,5.14174,5.14039,5.14085,11000000.0
2007-11-02 13:32:00,5.14094,5.14122,5.13977,5.13977,10000000.0
2007-11-02 13:33:00,5.14124,5.14148,5.14043,5.14127,8000000.0
2007-11-02 13:34:00,5.14072,5.14143,5.13963,5.13987,15000000.0
2007-11-02 13:35:00,5.14043,5.1412,5.13935,5.1412,13000000.0
2007-11-02 13:36:00,5.14033,5.14145,5.14001,5.14145,11000000.0
2007-11-02 13:37:00,5.14085,5.14156,5.14029,5.14097,8000000.0
2007-11-02 13:38:00,5.14132,5.14201,5.14061,5.14107,13000000.0
2007-11-02 13:39:00,5.14137,5.14155,5.14019,5.14019,7000000.0
2007-11-02 13:40:00,5.14219,5.14249,5.14041,5.14041,12000000.0
2007-11-02 13:41:00,5.14099,5.14303,5.14099,5.14279,15000000.0
2007-11-02 13:42:00,5.14254,5.1429,5.14143,5.14287,22000000.0
2007-11-02 13:43:00,5.14162,5.14249,5.14044,5.14096,13000000.0
2007-11-02 13:44:00,5.14154,5.14154,5.13912,5.13982,14000000.0
2007-11-02 13:45:00,5.14074,5.14074,5.13963,5.13987,7000000.0
2007-11-02 13:46:00,5.13905,5.13955,5.13839,5.13839,11000000.0
2007-11-02 13:47:00,5.13975,5.14065,5.13905,5.14029,11000000.0
2007-11-02 13:48:00,5.13917,5.14016,5.13856,5.14016,14000000.0
2007-11-02 13:49:00,5.13931,5.13949,5.13816,5.13949,13000000.0
2007-11-02 13:50:00,5.13906,5.13978,5.13828,5.13911,12000000.0
2007-11-02 13:51:00,5.13893,5.1393,5.13837,5.13856,11000000.0
2007-11-02 13:52:00,5.13924,5.13938,5.13818,5.13905,9000000.0
2007-11-02 13:53:00,5.1388,5.13923,5.13808,5.13875,11000000.0
2007-11-02 13:54:00,5.13809,5.13966,5.138,5.13966,17000000.0
2007-11-02 13:55:00,5.13931,5.1399,5.13782,5.13959,22000000.0
2007-11-02 13:56:00,5.13827,5.13965,5.13808,5.13965,13000000.0
2007-11-02 13:57:00,5.13917,5.13917,5.13819,5.13845,19000000.0
2007-11-02 13:58:00,5.13899,5.13921,5.13786,5.13865,11000000.0
2007-11-02 13:59:00,5.13872,5.13948,5.13813,5.13863,7000000.0
2007-11-02 14:00:00,5.13796,5.13892,5.13757,5.13843,9000000.0
2007-11-02 14:01:00,5.13821,5.13943,5.13818,5.13943,7000000.0
2007-11-02 14:02:00,5.13855,5.14034,5.13842,5.13953,13000000.0
2007-11-02 14:03:00,5.13979,5.13984,5.13814,5.13952,17000000.0
2007-11-02 14:04:00,5.13823,5.13943,5.13815,5.13943,13000000.0
2007-11-02 14:05:00,5.13989,5.13989,5.13855,5.13889,8000000.0
2007-11-02 14:06:00,5.13919,5.13925,5.13798,5.13916,10000000.0
2007-11-02 14:07:00,5.13813,5.13934,5.13789,5.13818,10000000.0
2007-11-02 14:08:00,5.13928,5.13937,5.13807,5.13914,14000000.0
2007-11-02 14:09:00,5.13929,5.13929,5.13736,5.13736,16000000.0
2007-11-02 14:10:00,5.13766,5.13895,5.13715,5.13778,12000000.0
2007-11-02 14:11:00,5.13679,5.13951,5.13679,5.13839,14000000.0
2007-11-02 14:12:00,5.13875,5.13911,5.13707,5.13707,13000000.0
2007-11-02 14:13:00,5.13901,5.13901,5.13764,5.13838,11000000.0
2007-11-02 14:14:00,5.13802,5.13896,5.13723,5.13794,14000000.0
2007-11-02 14:15:00,5.13863,5.13925,5.13808,5.13908,11000000.0
2007-11-02 14:16:00,5.13882,5.13886,5.13785,5.13869,11000000.0
2007-11-02 14:17:00,5.13934,5.13973,5.13836,5.1393,14000000.0
2007-11-02 14:18:00,5.14008,5.14008,5.13826,5.13983,11000000.0
2007-11-02 14:19:00,5.13861,5.1394,5.13814,5.13885,8000000.0
2007-11-02 14:20:00,5.13799,5.13961,5.13799,5.13923,10000000.0
2007-11-02 14:21:00,5.13941,5.14028,5.13877,5.14006,14000000.0
2007-11-02 14:22:00,5.13965,5.14079,5.13917,5.13923,17000000.0
2007-11-02 14:23:00,5.14047,5.14081,5.13951,5.14042,8000000.0
2007-11-02 14:24:00,5.13992,5.14067,5.13882,5.13894,16000000.0
2007-11-02 14:25:00,5.14111,5.14111,5.13929,5.13994,11000000.0
2007-11-02 14:26:00,5.13929,5.13956,5.13695,5.13695,14000000.0
2007-11-02 14:27:00,5.13837,5.13885,5.13753,5.13843,8000000.0
2007-11-02 14:28:00,5.13863,5.139,5.13775,5.13887,11000000.0
2007-11-02 14:29:00,5.13798,5.13938,5.13668,5.13938,11000000.0
2007-11-02 14:30:00,5.13971,5.14938,5.13957,5.14683,14000000.0
2007-11-02 14:31:00,5.14856,5.14912,5.14053,5.14053,15000000.0
2007-11-02 14:32:00,5.13953,5.14693,5.1395,5.14363,9000000.0
2007-11-02 14:33:00,5.14396,5.14822,5.1421,5.14423,12000000.0
2007-11-02 14:34:00,5.1451,5.14789,5.14165,5.14479,12000000.0
2007-11-02 14:35:00,5.14478,5.14667,5.14094,5.14333,18000000.0
2007-11-02 14:36:00,5.14316,5.14501,5.1407,5.1407,12000000.0
2007-11-02 14:37:00,5.14049,5.14367,5.13927,5.14035,12000000.0
2007-11-02 14:38:00,5.14081,5.14419,5.13986,5.14081,24000000.0
2007-11-02 14:39:00,5.13957,5.14502,5.13886,5.145,12000000.0
2007-11-02 14:40:00,5.14034,5.14324,5.13336,5.13336,15000000.0
2007-11-02 14:41:00,5.13238,5.13959,5.12775,5.13068,17000000.0
2007-11-02 14:42:00,5.1291,5.13867,5.12838,5.13098,15000000.0
2007-11-02 14:43:00,5.13048,5.13597,5.12928,5.13002,9000000.0
2007-11-02 14:44:00,5.13911,5.13973,5.13173,5.13247,7000000.0
2007-11-02 14:45:00,5.13912,5.13921,5.13309,5.1348,17000000.0
2007-11-02 14:46:00,5.1347,5.13926,5.13317,5.1372,14000000.0
2007-11-02 14:47:00,5.1373,5.1373,5.13163,5.1358,16000000.0
2007-11-02 14:48:00,5.13447,5.13447,5.12927,5.13397,12000000.0
2007-11-02 14:49:00,5.13331,5.13501,5.12811,5.13501,20000000.0
2007-11-02 14:50:00,5.13451,5.13451,5.12839,5.13372,12000000.0
2007-11-02 14:51:00,5.13573,5.13785,5.1318,5.13195,12000000.0
2007-11-02 14:52:00,5.13618,5.13757,5.13048,5.13718,22000000.0
2007-11-02 14:53:00,5.13695,5.14235,5.13169,5.14235,17000000.0
2007-11-02 14:54:00,5.14221,5.14221,5.13411,5.13411,14000000.0
2007-11-02 14:55:00,5.14155,5.14155,5.13581,5.14128,20000000.0
2007-11-02 14:56:00,5.14087,5.14128,5.13706,5.13856,22000000.0
2007-11-02 14:57:00,5.13836,5.14013,5.13752,5.14013,10000000.0
2007-11-02 14:58:00,5.14119,5.14206,5.13643,5.14206,17000000.0
2007-11-02 14:59:00,5.14062,5.14062,5.13501,5.14005,12000000.0
2007-11-02 15:00:00,5.14162,5.14196,5.1354,5.14005,14000000.0
2007-11-02 15:01:00,5.14113,5.14287,5.13668,5.14287,16000000.0
2007-11-02 15:02:00,5.1442,5.1442,5.13722,5.14218,13000000.0
2007-11-02 15:03:00,5.14103,5.14275,5.13759,5.14267,7000000.0
2007-11-02 15:04:00,5.14189,5.14189,5.13757,5.13841,12000000.0
2007-11-02 15:05:00,5.13898,5.14026,5.13763,5.13811,20000000.0
2007-11-02 15:06:00,5.13954,5.14022,5.13821,5.13849,9000000.0
2007-11-02 15:07:00,5.14043,5.14074,5.13639,5.13639,9000000.0
2007-11-02 15:08:00,5.13585,5.14125,5.13366,5.13601,14000000.0
2007-11-02 15:09:00,5.13566,5.14162,5.13566,5.13772,14000000.0
2007-11-02 15:10:00,5.13642,5.14222,5.13642,5.14096,15000000.0
2007-11-02 15:11:00,5.14079,5.14103,5.13823,5.13967,10000000.0
2007-11-02 15:12:00,5.13847,5.14076,5.13846,5.13958,10000000.0
2007-11-02 15:13:00,5.14056,5.14224,5.13935,5.14117,20000000.0
2007-11-02 15:14:00,5.1419,5.14232,5.14075,5.14121,10000000.0
2007-11-02 15:15:00,5.14175,5.14228,5.14017,5.14197,13000000.0
2007-11-02 15:16:00,5.14248,5.14248,5.14076,5.14076,11000000.0
2007-11-02 15:17:00,5.14168,5.14215,5.14066,5.14159,17000000.0
2007-11-02 15:18:00,5.1424,5.14297,5.14099,5.14179,11000000.0
2007-11-02 15:19:00,5.14229,5.14393,5.14157,5.14292,18000000.0
2007-11-02 15:20:00,5.14307,5.14422,5.14229,5.14299,14000000.0
2007-11-02 15:21:00,5.14236,5.14468,5.14157,5.14368,15000000.0
2007-11-02 15:22:00,5.14242,5.14285,5.14159,5.14263,8000000.0
2007-11-02 15:23:00,5.14282,5.14282,5.14127,5.1418,15000000.0
2007-11-02 15:24:00,5.14184,5.14219,5.14021,5.14119,12000000.0
2007-11-02 15:25:00,5.14118,5.14118,5.13924,5.14106,12000000.0
2007-11-02 15:26:00,5.14079,5.14079,5.13708,5.13708,15000000.0
2007-11-02 15:27:00,5.13986,5.13986,5.13596,5.13946,12000000.0
2007-11-02 15:28:00,5.13847,5.13943,5.13634,5.13917,12000000.0
2007-11-02 15:29:00,5.13958,5.14009,5.13866,5.13961,10000000.0
2007-11-02 15:30:00,5.14054,5.14105,5.13948,5.14026,12000000.0
2007-11-02 15:31:00,5.13918,5.14108,5.13918,5.14108,19000000.0
2007-11-02 15:32:00,5.1403,5.14257,5.13969,5.14257,7000000.0
2007-11-02 15:33:00,5.14265,5.14265,5.13981,5.1419,7000000.0
2007-11-02 15:34:00,5.14054,5.14202,5.1396,5.14171,12000000.0
2007-11-02 15:35:00,5.14032,5.14156,5.13891,5.14156,17000000.0
2007-11-02 15:36:00,5.13896,5.14123,5.13896,5.1409,11000000.0
2007-11-02 15:37:00,5.1425,5.14288,5.14102,5.14217,14000000.0
2007-11-02 15:38:00,5.14318,5.14456,5.142,5.14456,20000000.0
2007-11-02 15:39:00,5.14442,5.14478,5.14285,5.14366,8000000.0
2007-11-02 15:40:00,5.14254,5.14285,5.14179,5.14285,11000000.0
2007-11-02 15:41:00,5.14336,5.14336,5.14068,5.14166,10000000.0
2007-11-02 15:42:00,5.14148,5.144,5.14148,5.14298,13000000.0
2007-11-02 15:43:00,5.14382,5.14382,5.14116,5.14219,14000000.0
2007-11-02 15:44:00,5.14154,5.14231,5.14055,5.14101,8000000.0
2007-11-02 15:45:00,5.1406,5.14294,5.14047,5.14047,10000000.0
2007-11-02 15:46:00,5.14101,5.14282,5.14035,5.14189,12000000.0
2007-11-02 15:47:00,5.14103,5.14182,5.13961,5.13974,18000000.0
2007-11-02 15:48:00,5.1397,5.14302,5.1397,5.14156,9000000.0
2007-11-02 15:49:00,5.14107,5.14253,5.14054,5.14054,14000000.0
2007-11-02 15:50:00,5.14203,5.14244,5.14022,5.14181,18000000.0
2007-11-02 15:51:00,5.14278,5.14278,5.13972,5.14084,8000000.0
2007-11-02 15:52:00,5.14078,5.14183,5.14015,5.14157,11000000.0
2007-11-02 15:53:00,5.14069,5.14316,5.14069,5.14194,15000000.0
2007-11-02 15:54:00,5.14075,5.14359,5.14048,5.14359,9000000.0
2007-11-02 15:55:00,5.14278,5.14329,5.14142,5.1422,9000000.0
2007-11-02 15:56:00,5.14277,5.14302,5.14106,5.14243,11000000.0
2007-11-02 15:57:00,5.14161,5.143,5.14077,5.14256,15000000.0
2007-11-02 15:58:00,5.14215,5.1439,5.14167,5.14279,13000000.0
2007-11-02 15:59:00,5.14141,5.14288,5.141,5.14264,15000000.0
2007-11-02 16:00:00,5.14305,5.14331,5.14123,5.14179,11000000.0
2007-11-02 16:01:00,5.14007,5.1441,5.14007,5.1441,14000000.0
2007-11-02 16:02:00,5.14311,5.1439,5.14184,5.14273,11000000.0
2007-11-02 16:03:00,5.1431,5.14383,5.14245,5.14249,8000000.0
2007-11-02 16:04:00,5.14451,5.14451,5.1413,5.142,8000000.0
2007-11-02 16:05:00,5.14366,5.14591,5.14341,5.14535,8000000.0
2007-11-02 16:06:00,5.14548,5.14561,5.14343,5.14497,16000000.0
2007-11-02 16:07:00,5.14479,5.14524,5.14146,5.1435,18000000.0
2007-11-02 16:08:00,5.14325,5.14488,5.14211,5.14272,14000000.0
2007-11-02 16:09:00,5.14325,5.14358,5.14102,5.14217,12000000.0
2007-11-02 16:10:00,5.14219,5.14277,5.14143,5.14198,10000000.0
2007-11-02 16:11:00,5.14217,5.14282,5.14117,5.14282,13000000.0
2007-11-02 16:12:00,5.14278,5.14338,5.14155,5.14214,16000000.0
2007-11-02 16:13:00,5.14155,5.14342,5.14155,5.14342,7000000.0
2007-11-02 16:14:00,5.14176,5.1428,5.14109,5.14188,16000000.0
2007-11-02 16:15:00,5.14239,5.14278,5.1414,5.14168,15000000.0
2007-11-02 16:16:00,5.14222,5.14281,5.14091,5.14281,17000000.0
2007-11-02 16:17:00,5.14254,5.14254,5.14002,5.14002,10000000.0
2007-11-02 16:18:00,5.14126,5.14171,5.14001,5.14124,10000000.0
2007-11-02 16:19:00,5.14192,5.14279,5.14097,5.14132,12000000.0
2007-11-02 16:20:00,5.14276,5.14276,5.14056,5.14228,11000000.0
2007-11-02 16:21:00,5.142,5.14231,5.14028,5.14231,8000000.0
2007-11-02 16:22:00,5.1419,5.1419,5.13983,5.14168,16000000.0
2007-11-02 16:23:00,5.14125,5.14227,5.1404,5.1415,11000000.0
2007-11-02 16:24:00,5.13977,5.1421,5.13864,5.1421,14000000.0
2007-11-02 16:25:00,5.13948,5.14291,5.13932,5.14131,13000000.0
2007-11-02 16:26:00,5.14106,5.14272,5.13994,5.14104,16000000.0
2007-11-02 16:27:00,5.14065,5.1419,5.13954,5.14189,20000000.0
2007-11-02 16:28:00,5.14111,5.14247,5.13925,5.14057,12000000.0
2007-11-02 16:29:00,5.14011,5.14206,5.13833,5.13885,13000000.0
2007-11-02 16:30:00,5.13852,5.1433,5.13852,5.1433,17000000.0
2007-11-02 16:31:00,5.14288,5.14288,5.13786,5.13927,13000000.0
2007-11-02 16:32:00,5.13804,5.14233,5.13804,5.13937,10000000.0
2007-11-02 16:33:00,5.13989,5.14279,5.13938,5.14038,15000000.0
2007-11-02 16:34:00,5.14102,5.14209,5.13979,5.13989,9000000.0
2007-11-02 16:35:00,5.14,5.14184,5.1384,5.13985,18000000.0
2007-11-02 16:36:00,5.1399,5.14096,5.13917,5.1392,8000000.0
2007-11-02 16:37:00,5.14041,5.14183,5.13908,5.14066,22000000.0
2007-11-02 16:38:00,5.13997,5.14197,5.13843,5.13927,14000000.0
2007-11-02 16:39:00,5.13959,5.14152,5.13907,5.13923,14000000.0
2007-11-02 16:40:00,5.13805,5.14185,5.13805,5.14185,17000000.0
2007-11-02 16:41:00,5.13803,5.14115,5.13742,5.13829,9000000.0
2007-11-02 16:42:00,5.13835,5.14184,5.13708,5.1392,13000000.0
2007-11-02 16:43:00,5.13916,5.14289,5.13874,5.14289,13000000.0
2007-11-02 16:44:00,5.13976,5.14143,5.13853,5.13853,11000000.0
2007-11-02 16:45:00,5.13792,5.14279,5.13771,5.13923,18000000.0
2007-11-02 16:46:00,5.14007,5.14179,5.13776,5.13936,11000000.0
2007-11-02 16:47:00,5.13807,5.14254,5.13807,5.13877,15000000.0
2007-11-02 16:48:00,5.13937,5.14203,5.13891,5.13961,7000000.0
2007-11-02 16:49:00,5.13945,5.14555,5.13876,5.13941,16000000.0
2007-11-02 16:50:00,5.1404,5.143,5.13908,5.13923,9000000.0
2007-11-02 16:51:00,5.13856,5.14454,5.13856,5.13924,22000000.0
2007-11-02 16:52:00,5.13791,5.14254,5.13753,5.13871,11000000.0
2007-11-02 16:53:00,5.14181,5.14181,5.13697,5.13705,12000000.0
2007-11-02 16:54:00,5.13981,5.14236,5.13831,5.13903,17000000.0
2007-11-02 16:55:00,5.13913,5.14117,5.1371,5.14061,15000000.0
2007-11-02 16:56:00,5.13877,5.1399,5.13633,5.13637,11000000.0
2007-11-02 16:57:00,5.13653,5.142,5.13624,5.14196,8000000.0
2007-11-02 16:58:00,5.13723,5.14054,5.13559,5.13693,12000000.0
2007-11-02 16:59:00,5.13837,5.14219,5.13806,5.14219,15000000.0
2007-11-02 17:00:00,5.13835,5.14074,5.13784,5.13837,10000000.0
2007-11-02 17:01:00,5.14284,5.14284,5.13832,5.14119,10000000.0
2007-11-02 17:02:00,5.13951,5.14105,5.13797,5.1382,8000000.0
2007-11-02 17:03:00,5.13818,5.14028,5.13795,5.13805,11000000.0
2007-11-02 17:04:00,5.14216,5.14216,5.13664,5.14032,10000000.0
2007-11-02 17:05:00,5.14212,5.14212,5.13675,5.13779,18000000.0
2007-11-02 17:06:00,5.13745,5.1409,5.13708,5.14013,9000000.0
2007-11-02 17:07:00,5.13856,5.14055,5.13657,5.13657,20000000.0
2007-11-02 17:08:00,5.13848,5.14008,5.13761,5.13863,11000000.0
2007-11-02 17:09:00,5.14235,5.14242,5.13676,5.13832,14000000.0
2007-11-02 17:10:00,5.1423,5.14231,5.13735,5.13766,10000000.0
2007-11-02 17:11:00,5.14075,5.14075,5.13753,5.13753,12000000.0
2007-11-02 17:12:00,5.13763,5.14098,5.13658,5.13658,7000000.0
2007-11-02 17:13:00,5.13583,5.14074,5.13583,5.14074,13000000.0
2007-11-02 17:14:00,5.13778,5.1404,5.13693,5.13797,13000000.0
2007-11-02 17:15:00,5.1364,5.13942,5.13635,5.13767,12000000.0
2007-11-02 17:16:00,5.13969,5.13969,5.13664,5.13769,13000000.0
2007-11-02 17:17:00,5.13813,5.13881,5.13695,5.13824,12000000.0
2007-11-02 17:18:00,5.13877,5.14024,5.13776,5.13776,15000000.0
2007-11-02 17:19:00,5.13916,5.13998,5.1379,5.13934,10000000.0
2007-11-02 17:20:00,5.1373,5.13999,5.1373,5.1376,13000000.0
2007-11-02 17:21:00,5.1393,5.14014,5.13736,5.13837,17000000.0
2007-11-02 17:22:00,5.13793,5.13925,5.13732,5.13732,15000000.0
2007-11-02 17:23:00,5.13883,5.13915,5.13768,5.13878,10000000.0
2007-11-02 17:24:00,5.13767,5.13933,5.13765,5.13866,17000000.0
2007-11-02 17:25:00,5.1375,5.13914,5.1375,5.13849,11000000.0
2007-11-02 17:26:00,5.13877,5.13951,5.13756,5.13951,12000000.0
2007-11-02 17:27:00,5.13965,5.13965,5.13845,5.13902,9000000.0
2007-11-02 17:28:00,5.13941,5.14022,5.13841,5.13981,16000000.0
2007-11-02 17:29:00,5.13968,5.13968,5.13878,5.13878,9000000.0
2007-11-02 17:30:00,5.13906,5.1399,5.13896,5.13911,11000000.0
2007-11-02 17:31:00,5.14004,5.14006,5.13876,5.13934,13000000.0
2007-11-02 17:32:00,5.1404,5.1404,5.13884,5.13885,13000000.0
2007-11-02 17:33:00,5.13892,5.14028,5.13856,5.14028,11000000.0
2007-11-02 17:34:00,5.13897,5.14008,5.13846,5.13857,12000000.0
2007-11-02 17:35:00,5.13843,5.13965,5.13843,5.13907,13000000.0
2007-11-02 17:36:00,5.13897,5.13974,5.13796,5.1386,14000000.0
2007-11-02 17:37:00,5.13903,5.13955,5.13715,5.13738,10000000.0
2007-11-02 17:38:00,5.13784,5.1384,5.13704,5.1376,7000000.0
2007-11-02 17:39:00,5.13867,5.13926,5.13784,5.13813,16000000.0
2007-11-02 17:40:00,5.13826,5.13877,5.13654,5.13877,17000000.0
2007-11-02 17:41:00,5.13788,5.13876,5.13728,5.13852,16000000.0
2007-11-02 17:42:00,5.13843,5.13843,5.13688,5.13719,16000000.0
2007-11-02 17:43:00,5.13792,5.13839,5.13685,5.13797,17000000.0
2007-11-02 17:44:00,5.13816,5.1388,5.13738,5.13852,8000000.0
2007-11-02 17:45:00,5.13896,5.1393,5.13818,5.13901,11000000.0
2007-11-02 17:46:00,5.13881,5.13933,5.13831,5.13925,9000000.0
2007-11-02 17:47:00,5.13925,5.14005,5.13862,5.14001,19000000.0
2007-11-02 17:48:00,5.14001,5.14022,5.13785,5.13785,16000000.0
2007-11-02 17:49:00,5.13769,5.14012,5.13762,5.13762,15000000.0
2007-11-02 17:50:00,5.13903,5.13963,5.13784,5.13784,11000000.0
2007-11-02 17:51:00,5.1385,5.13958,5.13749,5.13852,9000000.0
2007-11-02 17:52:00,5.13791,5.13946,5.13791,5.13816,11000000.0
2007-11-02 17:53:00,5.1381,5.14066,5.13775,5.14066,9000000.0
2007-11-02 17:54:00,5.14155,5.14155,5.13674,5.13674,10000000.0
2007-11-02 17:55:00,5.1362,5.14052,5.1361,5.14052,10000000.0
2007-11-02 17:56:00,5.14045,5.14045,5.13635,5.13635,16000000.0
2007-11-02 17:57:00,5.13872,5.13967,5.13636,5.13863,14000000.0
2007-11-02 17:58:00,5.14039,5.14053,5.13748,5.13787,24000000.0
2007-11-02 17:59:00,5.14003,5.14103,5.13863,5.14103,11000000.0
2007-11-02 18:00:00,5.14066,5.14138,5.13895,5.14019,10000000.0
2007-11-02 18:01:00,5.13945,5.14148,5.13728,5.14148,14000000.0
2007-11-02 18:02:00,5.14193,5.14193,5.13811,5.14009,12000000.0
2007-11-02 18:03:00,5.14057,5.14131,5.13792,5.13792,17000000.0
2007-11-02 18:04:00,5.1407,5.14136,5.13829,5.14052,15000000.0
2007-11-02 18:05:00,5.14119,5.14119,5.13744,5.14068,15000000.0
2007-11-02 18:06:00,5.13946,5.13946,5.13712,5.13897,15000000.0
2007-11-02 18:07:00,5.13926,5.13974,5.13771,5.13861,16000000.0
2007-11-02 18:08:00,5.13771,5.13957,5.13738,5.13798,16000000.0
2007-11-02 18:09:00,5.1396,5.13961,5.13695,5.13858,12000000.0
2007-11-02 18:10:00,5.13836,5.13886,5.13615,5.13615,17000000.0
2007-11-02 18:11:00,5.13657,5.13827,5.13657,5.13784,16000000.0
2007-11-02 18:12:00,5.13673,5.13808,5.13646,5.13808,13000000.0
2007-11-02 18:13:00,5.13708,5.13787,5.13596,5.13787,17000000.0
2007-11-02 18:14:00,5.13677,5.13885,5.13677,5.13774,13000000.0
2007-11-02 18:15:00,5.13724,5.13915,5.13609,5.13728,13000000.0
2007-11-02 18:16:00,5.13746,5.13889,5.13712,5.13833,15000000.0
2007-11-02 18:17:00,5.13785,5.13808,5.13675,5.13796,16000000.0
2007-11-02 18:18:00,5.13757,5.13805,5.13689,5.13805,18000000.0
2007-11-02 18:19:00,5.1371,5.13846,5.1371,5.13822,12000000.0
2007-11-02 18:20:00,5.13882,5.13883,5.13742,5.13767,16000000.0
2007-11-02 18:21:00,5.13675,5.13863,5.13675,5.1371,19000000.0
2007-11-02 18:22:00,5.13686,5.13884,5.13644,5.1387,20000000.0
2007-11-02 18:23:00,5.13905,5.13905,5.13651,5.13763,16000000.0
2007-11-02 18:24:00,5.13739,5.13859,5.13616,5.13859,14000000.0
2007-11-02 18:25:00,5.13894,5.13894,5.13619,5.13809,18000000.0
2007-11-02 18:26:00,5.13803,5.13866,5.13753,5.13815,9000000.0
2007-11-02 18:27:00,5.1387,5.13948,5.13688,5.13948,16000000.0
2007-11-02 18:28:00,5.13831,5.13837,5.13621,5.13621,11000000.0
2007-11-02 18:29:00,5.13641,5.13936,5.13616,5.13616,15000000.0
2007-11-02 18:30:00,5.13511,5.13863,5.13461,5.13589,14000000.0
2007-11-02 18:31:00,5.13488,5.13978,5.13426,5.13505,19000000.0
2007-11-02 18:32:00,5.13559,5.13923,5.13501,5.13552,13000000.0
2007-11-02 18:33:00,5.13409,5.13752,5.13394,5.1349,13000000.0
2007-11-02 18:34:00,5.13483,5.13697,5.13261,5.13261,9000000.0
2007-11-02 18:35:00,5.13554,5.13809,5.13333,5.13716,14000000.0
2007-11-02 18:36:00,5.13777,5.13777,5.13446,5.13476,12000000.0
2007-11-02 18:37:00,5.13385,5.13683,5.13237,5.13386,13000000.0
2007-11-02 18:38:00,5.13392,5.13687,5.13199,5.13337,17000000.0
2007-11-02 18:39:00,5.13182,5.13625,5.13182,5.13338,18000000.0
2007-11-02 18:40:00,5.13227,5.13714,5.13085,5.13714,14000000.0
2007-11-02 18:41:00,5.13127,5.13747,5.13127,5.13151,18000000.0
2007-11-02 18:42:00,5.13831,5.13832,5.1333,5.1333,14000000.0
2007-11-02 18:43:00,5.13936,5.13936,5.13215,5.13405,14000000.0
2007-11-02 18:44:00,5.13357,5.13767,5.13196,5.13342,12000000.0
2007-11-02 18:45:00,5.13417,5.13833,5.13342,5.13496,17000000.0
2007-11-02 18:46:00,5.13505,5.13838,5.13418,5.13614,15000000.0
2007-11-02 18:47:00,5.1351,5.14019,5.13324,5.13324,16000000.0
2007-11-02 18:48:00,5.13375,5.1393,5.13375,5.13438,11000000.0
2007-11-02 18:49:00,5.13599,5.13839,5.13515,5.1353,8000000.0
2007-11-02 18:50:00,5.13441,5.13856,5.1334,5.13414,16000000.0
2007-11-02 18:51:00,5.13333,5.13999,5.13288,5.13288,19000000.0
2007-11-02 18:52:00,5.1327,5.13615,5.13184,5.13184,10000000.0
2007-11-02 18:53:00,5.13367,5.13616,5.13034,5.13034,10000000.0
2007-11-02 18:54:00,5.13229,5.13611,5.13174,5.13174,11000000.0
2007-11-02 18:55:00,5.12957,5.13819,5.12957,5.13236,8000000.0
2007-11-02 18:56:00,5.13306,5.13956,5.1325,5.13956,16000000.0
2007-11-02 18:57:00,5.13418,5.13728,5.1301,5.1301,8000000.0
2007-11-02 18:58:00,5.13901,5.13901,5.12895,5.12895,13000000.0
2007-11-02 18:59:00,5.12731,5.13689,5.12731,5.12934,17000000.0
2007-11-02 19:00:00,5.1283,5.13736,5.1283,5.1304,13000000.0
2007-11-02 19:01:00,5.12953,5.13827,5.12953,5.13827,12000000.0
2007-11-02 19:02:00,5.131,5.137,5.12904,5.12996,16000000.0
2007-11-02 19:03:00,5.12977,5.1358,5.12821,5.12821,17000000.0
2007-11-02 19:04:00,5.12977,5.13742,5.12756,5.13742,12000000.0
2007-11-02 19:05:00,5.12606,5.13724,5.12606,5.12777,17000000.0
2007-11-02 19:06:00,5.12779,5.13714,5.12717,5.13714,7000000.0
2007-11-02 19:07:00,5.13805,5.13805,5.12834,5.12929,20000000.0
2007-11-02 19:08:00,5.12945,5.13602,5.1288,5.12978,21000000.0
2007-11-02 19:09:00,5.1306,5.13618,5.12881,5.12881,16000000.0
2007-11-02 19:10:00,5.13674,5.13674,5.12943,5.12984,14000000.0
2007-11-02 19:11:00,5.13774,5.13774,5.13026,5.13688,12000000.0
2007-11-02 19:12:00,5.13719,5.13719,5.12731,5.13614,18000000.0
2007-11-02 19:13:00,5.13496,5.13533,5.12894,5.12894,14000000.0
2007-11-02 19:14:00,5.12916,5.1347,5.12845,5.13354,18000000.0
2007-11-02 19:15:00,5.12852,5.13368,5.12848,5.13061,9000000.0
2007-11-02 19:16:00,5.12927,5.13355,5.12855,5.13249,12000000.0
2007-11-02 19:17:00,5.13288,5.13357,5.12865,5.13341,14000000.0
2007-11-02 19:18:00,5.1268,5.13276,5.1268,5.1292,16000000.0
2007-11-02 19:19:00,5.13163,5.13163,5.1262,5.1262,7000000.0
2007-11-02 19:20:00,5.12764,5.13181,5.12649,5.13181,8000000.0
2007-11-02 19:21:00,5.12524,5.13268,5.12503,5.12707,18000000.0
2007-11-02 19:22:00,5.127,5.13347,5.12678,5.12861,9000000.0
2007-11-02 19:23:00,5.13355,5.13382,5.12934,5.12934,10000000.0
2007-11-02 19:24:00,5.13231,5.13362,5.12964,5.13228,11000000.0
2007-11-02 19:25:00,5.13179,5.13245,5.12763,5.12984,17000000.0
2007-11-02 19:26:00,5.12764,5.12901,5.12676,5.12901,11000000.0
2007-11-02 19:27:00,5.12814,5.13083,5.12725,5.13065,13000000.0
2007-11-02 19:28:00,5.13058,5.13063,5.1279,5.12881,10000000.0
2007-11-02 19:29:00,5.12761,5.12944,5.12697,5.12763,11000000.0
2007-11-02 19:30:00,5.12799,5.12899,5.12726,5.12899,12000000.0
2007-11-02 19:31:00,5.12791,5.12817,5.1261,5.12649,8000000.0
2007-11-02 19:32:00,5.12627,5.1278,5.12567,5.12698,11000000.0
2007-11-02 19:33:00,5.12807,5.12807,5.12602,5.12742,13000000.0
2007-11-02 19:34:00,5.12717,5.12793,5.1256,5.12639,12000000.0
2007-11-02 19:35:00,5.12692,5.12711,5.12549,5.12682,13000000.0
2007-11-02 19:36:00,5.12827,5.12884,5.12534,5.12568,12000000.0
2007-11-02 19:37:00,5.12733,5.12739,5.12456,5.12592,8000000.0
2007-11-02 19:38:00,5.12601,5.12744,5.12458,5.12594,20000000.0
2007-11-02 19:39:00,5.12502,5.12663,5.12465,5.12555,11000000.0
2007-11-02 19:40:00,5.12775,5.12778,5.12553,5.12692,11000000.0
2007-11-02 19:41:00,5.12652,5.12656,5.12565,5.12656,9000000.0
2007-11-02 19:42:00,5.12688,5.12702,5.12555,5.12672,10000000.0
2007-11-02 19:43:00,5.12623,5.12761,5.12479,5.12479,14000000.0
2007-11-02 19:44:00,5.12743,5.12785,5.12565,5.12565,15000000.0
2007-11-02 19:45:00,5.12709,5.12792,5.12566,5.12654,12000000.0
2007-11-02 19:46:00,5.12687,5.12802,5.12677,5.12802,11000000.0
2007-11-02 19:47:00,5.12781,5.12826,5.12695,5.12711,10000000.0
2007-11-02 19:48:00,5.12801,5.12838,5.12735,5.12787,9000000.0
2007-11-02 19:49:00,5.12833,5.12918,5.12759,5.12785,16000000.0
2007-11-02 19:50:00,5.1285,5.12902,5.12774,5.12811,10000000.0
2007-11-02 19:51:00,5.12819,5.12865,5.12747,5.12747,11000000.0
2007-11-02 19:52:00,5.12788,5.1295,5.12788,5.12825,19000000.0
2007-11-02 19:53:00,5.12861,5.13021,5.12838,5.12933,19000000.0
2007-11-02 19:54:00,5.12884,5.12964,5.12839,5.12964,14000000.0
2007-11-02 19:55:00,5.12822,5.12956,5.12779,5.12848,16000000.0
2007-11-02 19:56:00,5.12855,5.12921,5.12786,5.12817,12000000.0
2007-11-02 19:57:00,5.12742,5.12901,5.12742,5.12844,14000000.0
2007-11-02 19:58:00,5.12919,5.12919,5.12767,5.12767,13000000.0
2007-11-02 19:59:00,5.1286,5.1286,5.12754,5.12801,10000000.0
2007-11-02 20:00:00,5.12768,5.12881,5.1272,5.12793,15000000.0
2007-11-02 20:01:00,5.12729,5.12878,5.12719,5.12878,14000000.0
2007-11-02 20:02:00,5.1287,5.1287,5.12761,5.12761,8000000.0
2007-11-02 20:03:00,5.12684,5.12811,5.12684,5.12759,13000000.0
2007-11-02 20:04:00,5.12714,5.12791,5.12644,5.12705,12000000.0
2007-11-02 20:05:00,5.12795,5.12808,5.12626,5.12727,11000000.0
2007-11-02 20:06:00,5.12867,5.12881,5.12768,5.12864,10000000.0
2007-11-02 20:07:00,5.12823,5.1288,5.12716,5.12845,13000000.0
2007-11-02 20:08:00,5.12749,5.12931,5.12736,5.12931,16000000.0
2007-11-02 20:09:00,5.12893,5.12906,5.12783,5.1282,17000000.0
2007-11-02 20:10:00,5.12853,5.12889,5.12789,5.12845,10000000.0
2007-11-02 20:11:00,5.12898,5.12898,5.12766,5.12793,13000000.0
2007-11-02 20:12:00,5.12836,5.12903,5.12773,5.12849,15000000.0
2007-11-02 20:13:00,5.12887,5.12887,5.12768,5.12768,13000000.0
2007-11-02 20:14:00,5.12803,5.12848,5.12739,5.12767,8000000.0
2007-11-02 20:15:00,5.12815,5.12901,5.12766,5.12873,10000000.0
2007-11-02 20:16:00,5.12967,5.1305,5.12862,5.13021,14000000.0
2007-11-02 20:17:00,5.12999,5.13024,5.12907,5.13024,13000000.0
2007-11-02 20:18:00,5.13015,5.1303,5.12935,5.12954,7000000.0
2007-11-02 20:19:00,5.13006,5.13058,5.12974,5.12974,11000000.0
2007-11-02 20:20:00,5.1302,5.13184,5.1302,5.13149,19000000.0
2007-11-02 20:21:00,5.13166,5.13166,5.12968,5.13078,11000000.0
2007-11-02 20:22:00,5.13019,5.13153,5.12998,5.13153,11000000.0
2007-11-02 20:23:00,5.13058,5.13119,5.12998,5.13026,13000000.0
2007-11-02 20:24:00,5.13,5.13087,5.12955,5.12968,9000000.0
2007-11-02 20:25:00,5.13037,5.13139,5.12998,5.1309,18000000.0
2007-11-02 20:26:00,5.13045,5.13143,5.13023,5.13092,7000000.0
2007-11-02 20:27:00,5.13113,5.13135,5.13036,5.13085,9000000.0
2007-11-02 20:28:00,5.13182,5.13221,5.13081,5.13102,13000000.0
2007-11-02 20:29:00,5.13185,5.13185,5.13076,5.1308,14000000.0
2007-11-02 20:30:00,5.1308,5.13141,5.12995,5.13075,16000000.0
2007-11-02 20:31:00,5.13081,5.13249,5.12958,5.13199,22000000.0
2007-11-02 20:32:00,5.13121,5.13217,5.13105,5.13197,12000000.0
2007-11-02 20:33:00,5.13233,5.13255,5.13111,5.13111,13000000.0
2007-11-02 20:34:00,5.13161,5.13231,5.13108,5.13231,15000000.0
2007-11-02 20:35:00,5.13145,5.13235,5.13093,5.13155,16000000.0
2007-11-02 20:36:00,5.13123,5.13271,5.13123,5.13204,15000000.0
2007-11-02 20:37:00,5.13189,5.13297,5.13141,5.13264,14000000.0
2007-11-02 20:38:00,5.13277,5.13388,5.13227,5.13236,13000000.0
2007-11-02 20:39:00,5.13256,5.1337,5.132,5.1337,18000000.0
2007-11-02 20:40:00,5.13231,5.13429,5.13231,5.13273,14000000.0
2007-11-02 20:41:00,5.13417,5.13417,5.13291,5.1335,18000000.0
2007-11-02 20:42:00,5.13297,5.13309,5.13193,5.13215,12000000.0
2007-11-02 20:43:00,5.13261,5.13282,5.13121,5.13121,18000000.0
2007-11-02 20:44:00,5.13183,5.13256,5.13103,5.13144,18000000.0
2007-11-02 20:45:00,5.13286,5.13286,5.13176,5.13197,11000000.0
2007-11-02 20:46:00,5.1326,5.13279,5.13163,5.13249,18000000.0
2007-11-02 20:47:00,5.1319,5.13281,5.13118,5.13138,20000000.0
2007-11-02 20:48:00,5.13298,5.13298,5.13155,5.13264,17000000.0
2007-11-02 20:49:00,5.13216,5.13235,5.13142,5.13203,16000000.0
2007-11-02 20:50:00,5.13157,5.13238,5.13126,5.13168,8000000.0
2007-11-02 20:51:00,5.13258,5.13304,5.13145,5.133,8000000.0
2007-11-02 20:52:00,5.13108,5.13242,5.13108,5.13207,12000000.0
2007-11-02 20:53:00,5.13207,5.13298,5.13168,5.13168,16000000.0
2007-11-02 20:54:00,5.13173,5.13337,5.13173,5.13283,15000000.0
2007-11-02 20:55:00,5.13285,5.13406,5.13268,5.13346,16000000.0
2007-11-02 20:56:00,5.13325,5.1334,5.13193,5.13237,7000000.0
2007-11-02 20:57:00,5.13235,5.13412,5.13235,5.13308,14000000.0
2007-11-02 20:58:00,5.13278,5.13442,5.13278,5.13364,10000000.0
2007-11-02 20:59:00,5.13402,5.13467,5.13333,5.1345,11000000.0
2007-11-02 21:00:00,5.13464,5.13464,5.13228,5.13302,14000000.0
2007-11-02 21:01:00,5.1326,5.13338,5.13195,5.13233,12000000.0
2007-11-02 21:02:00,5.13314,5.13431,5.13282,5.13383,17000000.0
2007-11-02 21:03:00,5.1331,5.1334,5.13239,5.1329,11000000.0
2007-11-02 21:04:00,5.13293,5.13329,5.1325,5.13301,10000000.0
2007-11-02 21:05:00,5.13249,5.13291,5.1322,5.1322,8000000.0
2007-11-02 21:06:00,5.13359,5.13365,5.13145,5.1323,13000000.0
2007-11-02 21:07:00,5.13213,5.13292,5.1318,5.13272,14000000.0
2007-11-02 21:08:00,5.13197,5.13249,5.13123,5.13202,8000000.0
2007-11-02 21:09:00,5.13103,5.13238,5.13103,5.13175,13000000.0
2007-11-02 21:10:00,5.13124,5.13199,5.13084,5.13174,17000000.0
2007-11-02 21:11:00,5.13163,5.13244,5.13141,5.13204,15000000.0
2007-11-02 21:12:00,5.13245,5.13304,5.13227,5.13294,11000000.0
2007-11-02 21:13:00,5.13272,5.13294,5.13202,5.13205,12000000.0
2007-11-02 21:14:00,5.13211,5.13237,5.13176,5.13203,14000000.0
2007-11-02 21:15:00,5.13271,5.13271,5.1308,5.1308,13000000.0
2007-11-02 21:16:00,5.13114,5.1322,5.13114,5.13146,12000000.0
2007-11-02 21:17:00,5.13146,5.13201,5.13048,5.13052,16000000.0
2007-11-02 21:18:00,5.13147,5.13167,5.13053,5.13094,15000000.0
2007-11-02 21:19:00,5.13121,5.13203,5.13036,5.13154,15000000.0
2007-11-02 21:20:00,5.13147,5.13205,5.13089,5.1316,8000000.0
2007-11-02 21:21:00,5.13098,5.13148,5.13015,5.13148,17000000.0
2007-11-02 21:22:00,5.13084,5.13104,5.13006,5.13033,11000000.0
2007-11-02 21:23:00,5.13014,5.13114,5.12999,5.13067,23000000.0
2007-11-02 21:24:00,5.13089,5.13102,5.12958,5.13055,13000000.0
2007-11-02 21:25:00,5.13046,5.13046,5.12886,5.12941,15000000.0
2007-11-02 21:26:00,5.12958,5.13055,5.12892,5.1298,10000000.0
2007-11-02 21:27:00,5.13019,5.1307,5.12926,5.1307,10000000.0
2007-11-02 21:28:00,5.13085,5.13085,5.12943,5.1299,13000000.0
2007-11-02 21:29:00,5.13021,5.13075,5.12985,5.13075,10000000.0
2007-11-02 21:30:00,5.12987,5.13049,5.12901,5.12901,16000000.0
2007-11-02 21:31:00,5.13023,5.13106,5.12957,5.12983,18000000.0
2007-11-02 21:32:00,5.12926,5.13023,5.12924,5.12989,15000000.0
2007-11-02 21:33:00,5.12972,5.13026,5.12902,5.1298,13000000.0
2007-11-02 21:34:00,5.13005,5.13017,5.12895,5.1298,9000000.0
2007-11-02 21:35:00,5.12906,5.12969,5.12896,5.12969,8000000.0
2007-11-02 21:36:00,5.12874,5.13006,5.12874,5.12879,18000000.0
2007-11-02 21:37:00,5.1304,5.1304,5.12856,5.12998,22000000.0
2007-11-02 21:38:00,5.13024,5.13024,5.12876,5.12918,9000000.0
2007-11-02 21:39:00,5.12912,5.12951,5.12865,5.12876,11000000.0
2007-11-02 21:40:00,5.12873,5.13021,5.12873,5.13018,19000000.0
2007-11-02 21:41:00,5.12932,5.12992,5.129,5.12973,12000000.0
2007-11-02 21:42:00,5.12988,5.12988,5.12812,5.12812,11000000.0
2007-11-02 21:43:00,5.12952,5.12952,5.12849,5.12877,14000000.0
2007-11-02 21:44:00,5.12949,5.12974,5.12791,5.12868,13000000.0
2007-11-02 21:45:00,5.12824,5.12873,5.1268,5.12814,12000000.0
2007-11-02 21:46:00,5.1282,5.12889,5.1271,5.12824,14000000.0
2007-11-02 21:47:00,5.12851,5.12851,5.12724,5.12747,17000000.0
2007-11-02 21:48:00,5.12792,5.12806,5.12674,5.12782,16000000.0
2007-11-02 21:49:00,5.12673,5.12871,5.12673,5.12756,14000000.0
2007-11-02 21:50:00,5.12846,5.12846,5.1274,5.12761,13000000.0
2007-11-02 21:51:00,5.12735,5.12867,5.1271,5.1271,14000000.0
2007-11-02 21:52:00,5.1283,5.12854,5.12654,5.12704,17000000.0
2007-11-02 21:53:00,5.12751,5.12775,5.12649,5.12655,27000000.0
2007-11-02 21:54:00,5.12797,5.12831,5.12732,5.1277,10000000.0
2007-11-02 21:55:00,5.12769,5.12864,5.12707,5.12759,8000000.0
2007-11-02 21:56:00,5.12809,5.12809,5.12706,5.12731,16000000.0
2007-11-02 21:57:00,5.12844,5.12844,5.12742,5.12826,18000000.0
2007-11-02 21:58:00,5.12769,5.1284,5.12727,5.12757,18000000.0
2007-11-02 21:59:00,5.12922,5.12925,5.1281,5.12881,17000000.0
2007-11-02 22:00:00,5.12875,5.12896,5.12788,5.12788,9000000.0
2007-11-02 22:01:00,5.128,5.12979,5.128,5.12903,22000000.0
2007-11-02 22:02:00,5.1299,5.13032,5.12944,5.12987,11000000.0
2007-11-02 22:03:00,5.1293,5.13027,5.12892,5.1298,16000000.0
2007-11-02 22:04:00,5.12961,5.1303,5.12902,5.12957,12000000.0
2007-11-02 22:05:00,5.12844,5.12946,5.12812,5.12825,7000000.0
2007-11-02 22:06:00,5.12817,5.12947,5.12817,5.12836,15000000.0
2007-11-02 22:07:00,5.12861,5.12918,5.12744,5.12841,19000000.0
2007-11-02 22:08:00,5.12798,5.12905,5.12782,5.1285,11000000.0
2007-11-02 22:09:00,5.1284,5.12952,5.1284,5.12904,10000000.0
2007-11-02 22:10:00,5.12778,5.12909,5.12778,5.12847,10000000.0
2007-11-02 22:11:00,5.12914,5.12914,5.12835,5.12835,18000000.0
2007-11-02 22:12:00,5.12948,5.12948,5.1277,5.12809,11000000.0
2007-11-02 22:13:00,5.12764,5.12842,5.12744,5.12773,14000000.0
2007-11-02 22:14:00,5.12801,5.12801,5.12707,5.12724,24000000.0
2007-11-02 22:15:00,5.12691,5.12744,5.12616,5.12639,13000000.0
2007-11-02 22:16:00,5.12607,5.12733,5.12607,5.12733,13000000.0
2007-11-02 22:17:00,5.12614,5.12712,5.12614,5.1267,8000000.0
2007-11-02 22:18:00,5.12636,5.12675,5.1259,5.1261,13000000.0
2007-11-02 22:19:00,5.12706,5.12722,5.12596,5.12722,14000000.0
2007-11-02 22:20:00,5.12699,5.12733,5.12583,5.12716,21000000.0
2007-11-02 22:21:00,5.1264,5.12684,5.12572,5.12655,13000000.0
2007-11-02 22:22:00,5.12678,5.12678,5.12582,5.12625,12000000.0
2007-11-02 22:23:00,5.12677,5.12705,5.12533,5.1267,18000000.0
2007-11-02 22:24:00,5.1265,5.12651,5.12532,5.12532,14000000.0
2007-11-02 22:25:00,5.12652,5.12652,5.12514,5.12633,13000000.0
2007-11-02 22:26:00,5.12692,5.12714,5.12601,5.12702,13000000.0
2007-11-02 22:27:00,5.12706,5.12756,5.12635,5.12713,16000000.0
2007-11-02 22:28:00,5.12749,5.12805,5.12659,5.12777,13000000.0
2007-11-02 22:29:00,5.12829,5.12974,5.12804,5.12952,21000000.0
2007-11-02 22:30:00,5.12875,5.12953,5.12829,5.12897,17000000.0
2007-11-02 22:31:00,5.12825,5.12958,5.12825,5.12906,10000000.0
2007-11-02 22:32:00,5.1289,5.12992,5.12867,5.1295,13000000.0
2007-11-02 22:33:00,5.12961,5.13074,5.12961,5.13021,13000000.0
2007-11-02 22:34:00,5.13093,5.1314,5.1299,5.13004,13000000.0
2007-11-02 22:35:00,5.13116,5.13116,5.12927,5.1299,19000000.0
2007-11-02 22:36:00,5.12944,5.13085,5.12944,5.1307,14000000.0
2007-11-02 22:37:00,5.13093,5.13115,5.13002,5.13049,17000000.0
2007-11-02 22:38:00,5.1296,5.13118,5.12959,5.1303,9000000.0
2007-11-02 22:39:00,5.13116,5.13133,5.12981,5.13121,20000000.0
2007-11-02 22:40:00,5.13169,5.13174,5.13044,5.13087,13000000.0
2007-11-02 22:41:00,5.1302,5.13167,5.13015,5.13142,13000000.0
2007-11-02 22:42:00,5.13095,5.13188,5.13054,5.13156,10000000.0
2007-11-02 22:43:00,5.13129,5.13195,5.13081,5.13165,15000000.0
2007-11-02 22:44:00,5.13099,5.13193,5.13022,5.1316,16000000.0
2007-11-02 22:45:00,5.13164,5.13195,5.13069,5.13087,14000000.0
2007-11-02 22:46:00,5.13084,5.13165,5.13021,5.13137,12000000.0
2007-11-02 22:47:00,5.13119,5.13186,5.13065,5.1307,7000000.0
2007-11-02 22:48:00,5.13065,5.13158,5.13035,5.13131,16000000.0
2007-11-02 22:49:00,5.1311,5.13187,5.13073,5.13073,10000000.0
2007-11-02 22:50:00,5.13103,5.13197,5.13062,5.13192,15000000.0
2007-11-02 22:51:00,5.13239,5.13268,5.13156,5.13247,17000000.0
2007-11-02 22:52:00,5.13304,5.13315,5.13209,5.13267,10000000.0
2007-11-02 22:53:00,5.13361,5.13361,5.13187,5.13254,20000000.0
2007-11-02 22:54:00,5.13253,5.13294,5.1318,5.13254,10000000.0
2007-11-02 22:55:00,5.13245,5.13281,5.13163,5.13242,12000000.0
2007-11-02 22:56:00,5.13291,5.13291,5.13117,5.13198,9000000.0
2007-11-02 22:57:00,5.13311,5.13311,5.13195,5.13243,18000000.0
2007-11-02 22:58:00,5.13219,5.133,5.13113,5.13189,13000000.0
2007-11-02 22:59:00,5.13292,5.13292,5.13185,5.13205,10000000.0
2007-11-05 02:00:00,5.13269,5.13296,5.13204,5.13215,11000000.0
2007-11-05 02:01:00,5.13186,5.13267,5.13186,5.13259,11000000.0
2007-11-05 02:02:00,5.13298,5.13357,5.13236,5.13267,13000000.0
2007-11-05 02:03:00,5.13426,5.13524,5.13365,5.13516,8000000.0
2007-11-05 02:04:00,5.13648,5.13648,5.13506,5.13581,18000000.0
2007-11-05 02:05:00,5.13532,5.13564,5.13477,5.13564,14000000.0
2007-11-05 02:06:00,5.13613,5.13613,5.13434,5.1352,18000000.0
2007-11-05 02:07:00,5.1348,5.13526,5.13429,5.13472,12000000.0
2007-11-05 02:08:00,5.13519,5.13519,5.13437,5.13511,12000000.0
2007-11-05 02:09:00,5.13483,5.13517,5.13418,5.13446,11000000.0
2007-11-05 02:10:00,5.13413,5.13478,5.13413,5.13472,10000000.0
2007-11-05 02:11:00,5.13447,5.13523,5.13379,5.13523,16000000.0
2007-11-05 02:12:00,5.13471,5.13519,5.13339,5.1344,17000000.0
2007-11-05 02:13:00,5.13366,5.13375,5.13323,5.13356,9000000.0
2007-11-05 02:14:00,5.13422,5.1347,5.13341,5.13456,16000000.0
2007-11-05 02:15:00,5.13326,5.13394,5.13243,5.13243,15000000.0
2007-11-05 02:16:00,5.13343,5.13409,5.13308,5.13383,16000000.0
2007-11-05 02:17:00,5.13281,5.13417,5.13281,5.13292,14000000.0
2007-11-05 02:18:00,5.1348,5.13516,5.13389,5.13421,16000000.0
2007-11-05 02:19:00,5.13529,5.13529,5.13347,5.13501,11000000.0
2007-11-05 02:20:00,5.13453,5.13473,5.1334,5.13473,10000000.0
2007-11-05 02:21:00,5.13488,5.13488,5.13209,5.13369,18000000.0
2007-11-05 02:22:00,5.13294,5.13369,5.13244,5.13255,15000000.0
2007-11-05 02:23:00,5.13282,5.13372,5.13205,5.13205,16000000.0
2007-11-05 02:24:00,5.13363,5.1338,5.13253,5.13289,12000000.0
2007-11-05 02:25:00,5.13303,5.13322,5.1327,5.13286,18000000.0
2007-11-05 02:26:00,5.13177,5.13252,5.13176,5.13219,8000000.0
2007-11-05 02:27:00,5.13271,5.13281,5.13185,5.13247,12000000.0
2007-11-05 02:28:00,5.13178,5.13222,5.13087,5.13087,15000000.0
2007-11-05 02:29:00,5.13194,5.13268,5.13135,5.13213,15000000.0
2007-11-05 02:30:00,5.1319,5.13253,5.13062,5.13093,19000000.0
2007-11-05 02:31:00,5.1318,5.1318,5.13057,5.13107,13000000.0
2007-11-05 02:32:00,5.13203,5.13224,5.13128,5.13211,17000000.0
2007-11-05 02:33:00,5.13103,5.13257,5.13103,5.13165,10000000.0
2007-11-05 02:34:00,5.13195,5.13246,5.1315,5.13203,11000000.0
2007-11-05 02:35:00,5.13235,5.13248,5.13219,5.13222,14000000.0
2007-11-05 02:36:00,5.13175,5.13291,5.13148,5.13268,13000000.0
2007-11-05 02:37:00,5.13223,5.13223,5.13143,5.13143,9000000.0
2007-11-05 02:38:00,5.1327,5.13349,5.13218,5.13301,12000000.0
2007-11-05 02:39:00,5.13276,5.13358,5.13253,5.13284,11000000.0
2007-11-05 02:40:00,5.13294,5.13422,5.13214,5.13422,19000000.0
2007-11-05 02:41:00,5.13254,5.13423,5.13254,5.13365,12000000.0
2007-11-05 02:42:00,5.13299,5.13381,5.13266,5.13381,11000000.0
2007-11-05 02:43:00,5.13273,5.13378,5.13245,5.13318,12000000.0
2007-11-05 02:44:00,5.13315,5.13362,5.13315,5.13362,9000000.0
2007-11-05 02:45:00,5.13339,5.13353,5.13245,5.13327,13000000.0
2007-11-05 02:46:00,5.13238,5.13327,5.13224,5.13224,11000000.0
2007-11-05 02:47:00,5.13268,5.13268,5.13173,5.13225,10000000.0
2007-11-05 02:48:00,5.13282,5.13282,5.13209,5.13252,11000000.0
2007-11-05 02:49:00,5.13295,5.13301,5.13191,5.13251,10000000.0
2007-11-05 02:50:00,5.13218,5.13342,5.13207,5.13299,17000000.0
2007-11-05 02:51:00,5.13358,5.13358,5.1323,5.1328,15000000.0
2007-11-05 02:52:00,5.1328,5.1328,5.1324,5.1324,13000000.0
2007-11-05 02:53:00,5.13301,5.13365,5.13179,5.13225,12000000.0
2007-11-05 02:54:00,5.13288,5.13333,5.13196,5.13242,13000000.0
2007-11-05 02:55:00,5.13141,5.13309,5.13137,5.13137,13000000.0
2007-11-05 02:56:00,5.13298,5.13363,5.13197,5.13326,13000000.0
2007-11-05 02:57:00,5.13279,5.13321,5.13206,5.13289,10000000.0
2007-11-05 02:58:00,5.13246,5.13248,5.13196,5.13196,15000000.0
2007-11-05 02:59:00,5.13213,5.13213,5.1317,5.1317,12000000.0
2007-11-05 03:00:00,5.13313,5.13326,5.13206,5.13299,17000000.0
2007-11-05 03:01:00,5.13243,5.13279,5.13109,5.13109,9000000.0
2007-11-05 03:02:00,5.13182,5.13259,5.13126,5.132,15000000.0
2007-11-05 03:03:00,5.13222,5.13274,5.13143,5.1322,14000000.0
2007-11-05 03:04:00,5.13153,5.13275,5.13153,5.13275,11000000.0
2007-11-05 03:05:00,5.13136,5.13274,5.13133,5.13133,12000000.0
2007-11-05 03:06:00,5.13208,5.13291,5.13138,5.13199,12000000.0
2007-11-05 03:07:00,5.13278,5.13278,5.13235,5.13259,18000000.0
2007-11-05 03:08:00,5.13178,5.13193,5.1315,5.1315,9000000.0
2007-11-05 03:09:00,5.13221,5.13284,5.13158,5.13284,9000000.0
2007-11-05 03:10:00,5.13185,5.13234,5.13143,5.13195,11000000.0
2007-11-05 03:11:00,5.13225,5.13225,5.13088,5.13115,16000000.0
2007-11-05 03:12:00,5.13235,5.13235,5.13083,5.13134,8000000.0
2007-11-05 03:13:00,5.13219,5.13247,5.13142,5.13151,12000000.0
2007-11-05 03:14:00,5.1316,5.13235,5.13047,5.13201,16000000.0
2007-11-05 03:15:00,5.1317,5.13253,5.1315,5.13203,10000000.0
2007-11-05 03:16:00,5.13174,5.13237,5.13124,5.13185,16000000.0
2007-11-05 03:17:00,5.13192,5.1327,5.13109,5.13159,16000000.0
2007-11-05 03:18:00,5.13197,5.13286,5.13149,5.13258,9000000.0
2007-11-05 03:19:00,5.13264,5.13313,5.13202,5.13223,10000000.0
2007-11-05 03:20:00,5.13277,5.13277,5.13186,5.13186,20000000.0
2007-11-05 03:21:00,5.13273,5.13273,5.13112,5.13134,18000000.0
2007-11-05 03:22:00,5.13173,5.1324,5.13066,5.1312,15000000.0
2007-11-05 03:23:00,5.1316,5.13163,5.12985,5.12985,15000000.0
2007-11-05 03:24:00,5.13099,5.13099,5.12936,5.12936,12000000.0
2007-11-05 03:25:00,5.12978,5.13111,5.12978,5.13023,15000000.0
2007-11-05 03:26:00,5.13079,5.13115,5.12966,5.12966,19000000.0
2007-11-05 03:27:00,5.13135,5.13135,5.12982,5.13114,8000000.0
2007-11-05 03:28:00,5.13072,5.13166,5.13021,5.13068,13000000.0
2007-11-05 03:29:00,5.13068,5.13163,5.13043,5.13096,9000000.0
2007-11-05 03:30:00,5.13134,5.13205,5.13008,5.13205,17000000.0
2007-11-05 03:31:00,5.13146,5.1318,5.13106,5.13106,7000000.0
2007-11-05 03:32:00,5.13178,5.13257,5.13078,5.13109,15000000.0
2007-11-05 03:33:00,5.13146,5.13169,5.13133,5.13137,14000000.0
2007-11-05 03:34:00,5.13223,5.13258,5.13139,5.13205,13000000.0
2007-11-05 03:35:00,5.1324,5.13265,5.13167,5.13265,9000000.0
2007-11-05 03:36:00,5.13225,5.13263,5.13122,5.13191,13000000.0
2007-11-05 03:37:00,5.13233,5.13271,5.13104,5.13191,13000000.0
2007-11-05 03:38:00,5.13169,5.13247,5.13122,5.13241,14000000.0
2007-11-05 03:39:00,5.13212,5.13212,5.13095,5.13156,11000000.0
2007-11-05 03:40:00,5.13135,5.13155,5.13135,5.13135,12000000.0
2007-11-05 03:41:00,5.13224,5.13224,5.13125,5.13129,19000000.0
2007-11-05 03:42:00,5.13111,5.1312,5.13097,5.13103,10000000.0
2007-11-05 03:43:00,5.13255,5.13255,5.13235,5.13235,12000000.0
2007-11-05 03:44:00,5.13223,5.13312,5.13138,5.13193,12000000.0
2007-11-05 03:45:00,5.13234,5.1331,5.13144,5.13144,14000000.0
2007-11-05 03:46:00,5.13274,5.13318,5.13153,5.13226,13000000.0
2007-11-05 03:47:00,5.13223,5.13297,5.13202,5.13202,9000000.0
2007-11-05 03:48:00,5.1327,5.1327,5.13147,5.13164,8000000.0
2007-11-05 03:49:00,5.13278,5.13318,5.13155,5.13181,19000000.0
2007-11-05 03:50:00,5.13246,5.13351,5.13191,5.1333,12000000.0
2007-11-05 03:51:00,5.133,5.13362,5.13211,5.13277,15000000.0
2007-11-05 03:52:00,5.1324,5.13368,5.13239,5.13324,11000000.0
2007-11-05 03:53:00,5.13393,5.13403,5.13231,5.13264,12000000.0
2007-11-05 03:54:00,5.13207,5.13352,5.13198,5.13198,12000000.0
2007-11-05 03:55:00,5.13283,5.13283,5.13119,5.13187,12000000.0
2007-11-05 03:56:00,5.1326,5.1326,5.13165,5.13218,14000000.0
2007-11-05 03:57:00,5.13184,5.13264,5.13126,5.13177,15000000.0
2007-11-05 03:58:00,5.13167,5.13292,5.13151,5.1325,12000000.0
2007-11-05 03:59:00,5.13183,5.13276,5.13183,5.13276,17000000.0
2007-11-05 04:00:00,5.13299,5.13308,5.13133,5.13142,14000000.0
2007-11-05 04:01:00,5.13185,5.13259,5.13103,5.13151,13000000.0
2007-11-05 04:02:00,5.13143,5.13205,5.13088,5.1318,16000000.0
2007-11-05 04:03:00,5.1313,5.13152,5.13048,5.13066,14000000.0
2007-11-05 04:04:00,5.13101,5.13139,5.12967,5.12978,19000000.0
2007-11-05 04:05:00,5.13089,5.13164,5.13055,5.13076,12000000.0
2007-11-05 04:06:00,5.13111,5.13129,5.13027,5.13079,18000000.0
2007-11-05 04:07:00,5.13072,5.13122,5.13061,5.13122,16000000.0
2007-11-05 04:08:00,5.13145,5.13178,5.13032,5.13064,8000000.0
2007-11-05 04:09:00,5.13128,5.13183,5.13072,5.13084,13000000.0
2007-11-05 04:10:00,5.13065,5.13166,5.13038,5.1308,14000000.0
2007-11-05 04:11:00,5.13162,5.13162,5.13057,5.13107,18000000.0
2007-11-05 04:12:00,5.13113,5.13156,5.13001,5.13083,10000000.0
2007-11-05 04:13:00,5.13016,5.13074,5.12933,5.13018,14000000.0
2007-11-05 04:14:00,5.13051,5.13093,5.13011,5.13078,20000000.0
2007-11-05 04:15:00,5.13085,5.13097,5.12965,5.13057,14000000.0
2007-11-05 04:16:00,5.13147,5.13175,5.12987,5.13044,15000000.0
2007-11-05 04:17:00,5.1303,5.13148,5.13009,5.13091,22000000.0
2007-11-05 04:18:00,5.13148,5.13238,5.13111,5.13111,17000000.0
2007-11-05 04:19:00,5.13124,5.1327,5.13117,5.13207,12000000.0
2007-11-05 04:20:00,5.13161,5.13256,5.13156,5.13211,17000000.0
2007-11-05 04:21:00,5.132,5.13267,5.1318,5.1319,13000000.0
2007-11-05 04:22:00,5.13126,5.13215,5.13126,5.13215,14000000.0
2007-11-05 04:23:00,5.13155,5.13155,5.13135,5.13155,9000000.0
2007-11-05 04:24:00,5.13205,5.13225,5.13205,5.13205,9000000.0
2007-11-05 04:25:00,5.13234,5.13295,5.1313,5.13188,13000000.0
2007-11-05 04:26:00,5.1313,5.13223,5.13125,5.13144,12000000.0
2007-11-05 04:27:00,5.1323,5.1323,5.13107,5.13144,16000000.0
2007-11-05 04:28:00,5.13185,5.13185,5.13117,5.1316,11000000.0
2007-11-05 04:29:00,5.13146,5.1324,5.13139,5.13168,20000000.0
2007-11-05 04:30:00,5.13132,5.13155,5.13117,5.13121,16000000.0
2007-11-05 04:31:00,5.13217,5.13316,5.13194,5.1323,12000000.0
2007-11-05 04:32:00,5.13221,5.13277,5.13185,5.1327,11000000.0
2007-11-05 04:33:00,5.13227,5.13334,5.13218,5.13288,14000000.0
2007-11-05 04:34:00,5.13265,5.13321,5.13236,5.13251,11000000.0
2007-11-05 04:35:00,5.13252,5.13322,5.13251,5.13316,14000000.0
2007-11-05 04:36:00,5.13233,5.1332,5.13189,5.13189,11000000.0
2007-11-05 04:37:00,5.13235,5.13305,5.13229,5.13305,15000000.0
2007-11-05 04:38:00,5.13282,5.13312,5.13256,5.13257,7000000.0
2007-11-05 04:39:00,5.13233,5.1333,5.13174,5.1333,19000000.0
2007-11-05 04:40:00,5.13312,5.1333,5.13163,5.13222,14000000.0
2007-11-05 04:41:00,5.13259,5.13318,5.1319,5.13222,12000000.0
2007-11-05 04:42:00,5.13249,5.13307,5.13247,5.13297,11000000.0
2007-11-05 04:43:00,5.13328,5.13328,5.13186,5.13186,15000000.0
2007-11-05 04:44:00,5.13344,5.13377,5.13263,5.13318,13000000.0
2007-11-05 04:45:00,5.13382,5.13434,5.13328,5.13335,19000000.0
2007-11-05 04:46:00,5.13333,5.13409,5.13333,5.13409,14000000.0
2007-11-05 04:47:00,5.13348,5.13388,5.13287,5.13287,7000000.0
2007-11-05 04:48:00,5.13399,5.1341,5.13309,5.1337,14000000.0
2007-11-05 04:49:00,5.13412,5.13448,5.13299,5.13387,12000000.0
2007-11-05 04:50:00,5.13344,5.13458,5.13312,5.13384,9000000.0
2007-11-05 04:51:00,5.13443,5.13474,5.13306,5.13361,16000000.0
2007-11-05 04:52:00,5.13426,5.13488,5.13352,5.13352,14000000.0
2007-11-05 04:53:00,5.13334,5.13358,5.13324,5.13324,12000000.0
2007-11-05 04:54:00,5.13448,5.13495,5.13363,5.13363,9000000.0
2007-11-05 04:55:00,5.13455,5.13541,5.13332,5.1353,19000000.0
2007-11-05 04:56:00,5.13455,5.1351,5.13391,5.13483,17000000.0
2007-11-05 04:57:00,5.13485,5.13505,5.13485,5.13485,15000000.0
2007-11-05 04:58:00,5.13495,5.13521,5.1342,5.13459,7000000.0
2007-11-05 04:59:00,5.13521,5.13572,5.13491,5.13568,10000000.0
2007-11-05 05:00:00,5.1348,5.13604,5.13437,5.13543,19000000.0
2007-11-05 05:01:00,5.13617,5.13855,5.13607,5.13725,8000000.0
2007-11-05 05:02:00,5.13659,5.13783,5.13659,5.13783,8000000.0
2007-11-05 05:03:00,5.13719,5.13833,5.13716,5.13778,13000000.0
2007-11-05 05:04:00,5.13709,5.13767,5.13675,5.1372,16000000.0
2007-11-05 05:05:00,5.13749,5.13792,5.13632,5.13692,17000000.0
2007-11-05 05:06:00,5.13683,5.13764,5.13661,5.13661,15000000.0
2007-11-05 05:07:00,5.13724,5.1381,5.13638,5.1381,9000000.0
2007-11-05 05:08:00,5.13743,5.13803,5.13638,5.13668,14000000.0
2007-11-05 05:09:00,5.13715,5.14005,5.13712,5.14004,15000000.0
2007-11-05 05:10:00,5.14068,5.14147,5.13842,5.14109,13000000.0
2007-11-05 05:11:00,5.14075,5.14075,5.139,5.13989,13000000.0
2007-11-05 05:12:00,5.13983,5.14046,5.13911,5.13911,15000000.0
2007-11-05 05:13:00,5.13946,5.13985,5.13874,5.13929,14000000.0
2007-11-05 05:14:00,5.13928,5.13991,5.13876,5.13939,13000000.0
2007-11-05 05:15:00,5.13969,5.13975,5.13857,5.13932,15000000.0
2007-11-05 05:16:00,5.13963,5.14009,5.13861,5.13952,12000000.0
2007-11-05 05:17:00,5.13884,5.13941,5.13862,5.13919,13000000.0
2007-11-05 05:18:00,5.13881,5.13911,5.13815,5.13872,14000000.0
2007-11-05 05:19:00,5.13813,5.13877,5.13777,5.13848,9000000.0
2007-11-05 05:20:00,5.13846,5.13866,5.13767,5.13787,12000000.0
2007-11-05 05:21:00,5.13744,5.13833,5.13744,5.13806,9000000.0
2007-11-05 05:22:00,5.13902,5.13913,5.13786,5.13802,13000000.0
2007-11-05 05:23:00,5.13884,5.13884,5.13759,5.13812,9000000.0
2007-11-05 05:24:00,5.13856,5.13868,5.13733,5.13763,13000000.0
2007-11-05 05:25:00,5.13836,5.13836,5.13766,5.13802,10000000.0
2007-11-05 05:26:00,5.13872,5.13891,5.13825,5.13842,11000000.0
2007-11-05 05:27:00,5.13864,5.13916,5.13803,5.13876,20000000.0
2007-11-05 05:28:00,5.13878,5.13878,5.13717,5.13826,11000000.0
2007-11-05 05:29:00,5.13787,5.13824,5.13726,5.13764,8000000.0
2007-11-05 05:30:00,5.13768,5.13823,5.13718,5.13773,13000000.0
2007-11-05 05:31:00,5.13695,5.13796,5.13695,5.13763,12000000.0
2007-11-05 05:32:00,5.13827,5.13827,5.13702,5.13778,14000000.0
2007-11-05 05:33:00,5.13792,5.13809,5.13724,5.13809,10000000.0
2007-11-05 05:34:00,5.13763,5.13809,5.13665,5.13704,14000000.0
2007-11-05 05:35:00,5.13739,5.13739,5.13708,5.13721,16000000.0
2007-11-05 05:36:00,5.13642,5.13702,5.13638,5.13662,11000000.0
2007-11-05 05:37:00,5.13595,5.13674,5.1358,5.13623,14000000.0
2007-11-05 05:38:00,5.13759,5.13759,5.1364,5.13697,12000000.0
2007-11-05 05:39:00,5.1371,5.13742,5.13636,5.13719,16000000.0
2007-11-05 05:40:00,5.13757,5.13807,5.13645,5.13692,15000000.0
2007-11-05 05:41:00,5.13637,5.13821,5.13637,5.13803,11000000.0
2007-11-05 05:42:00,5.13773,5.13846,5.13681,5.13802,20000000.0
2007-11-05 05:43:00,5.13787,5.13799,5.13677,5.13734,13000000.0
2007-11-05 05:44:00,5.13814,5.13835,5.13722,5.13779,10000000.0
2007-11-05 05:45:00,5.13797,5.13878,5.13731,5.13791,9000000.0
2007-11-05 05:46:00,5.13844,5.13858,5.13741,5.13814,24000000.0
2007-11-05 05:47:00,5.13858,5.13928,5.13762,5.13838,16000000.0
2007-11-05 05:48:00,5.13745,5.13843,5.13722,5.13817,8000000.0
2007-11-05 05:49:00,5.13788,5.13788,5.13611,5.13611,7000000.0
2007-11-05 05:50:00,5.13759,5.13783,5.13697,5.13761,11000000.0
2007-11-05 05:51:00,5.13775,5.13816,5.13708,5.13757,18000000.0
2007-11-05 05:52:00,5.13757,5.13783,5.13691,5.13718,9000000.0
2007-11-05 05:53:00,5.13678,5.13813,5.13625,5.13681,15000000.0
2007-11-05 05:54:00,5.13762,5.13872,5.13696,5.1374,14000000.0
2007-11-05 05:55:00,5.13818,5.13825,5.13805,5.13805,15000000.0
2007-11-05 05:56:00,5.13756,5.13833,5.13684,5.13779,23000000.0
2007-11-05 05:57:00,5.13785,5.13785,5.13765,5.13785,17000000.0
2007-11-05 05:58:00,5.13778,5.13881,5.13764,5.13803,11000000.0
2007-11-05 05:59:00,5.13811,5.13832,5.1373,5.13749,13000000.0
2007-11-05 06:00:00,5.13743,5.13891,5.13743,5.1382,18000000.0
2007-11-05 06:01:00,5.13798,5.13837,5.1376,5.13789,9000000.0
2007-11-05 06:02:00,5.13793,5.13818,5.13781,5.13783,16000000.0
2007-11-05 06:03:00,5.1376,5.13893,5.1374,5.13815,12000000.0
2007-11-05 06:04:00,5.13867,5.13899,5.13769,5.1384,17000000.0
2007-11-05 06:05:00,5.13854,5.13883,5.13793,5.13851,11000000.0
2007-11-05 06:06:00,5.13746,5.13845,5.13746,5.13789,14000000.0
2007-11-05 06:07:00,5.1382,5.13839,5.1372,5.13802,13000000.0
2007-11-05 06:08:00,5.13864,5.13868,5.13722,5.13789,13000000.0
2007-11-05 06:09:00,5.13835,5.13838,5.13785,5.13807,11000000.0
2007-11-05 06:10:00,5.13774,5.13799,5.13771,5.1379,8000000.0
2007-11-05 06:11:00,5.13788,5.13818,5.13766,5.13774,17000000.0
2007-11-05 06:12:00,5.1375,5.13842,5.13724,5.13797,13000000.0
2007-11-05 06:13:00,5.13769,5.13843,5.13741,5.13785,13000000.0
2007-11-05 06:14:00,5.13763,5.13785,5.1375,5.1375,11000000.0
2007-11-05 06:15:00,5.13788,5.13788,5.13623,5.13718,16000000.0
2007-11-05 06:16:00,5.13717,5.13725,5.13705,5.13725,13000000.0
2007-11-05 06:17:00,5.13717,5.13757,5.13648,5.13653,18000000.0
2007-11-05 06:18:00,5.1356,5.13674,5.1356,5.13572,11000000.0
2007-11-05 06:19:00,5.13594,5.13674,5.13564,5.13674,7000000.0
2007-11-05 06:20:00,5.13596,5.13677,5.13596,5.13632,17000000.0
2007-11-05 06:21:00,5.13555,5.13688,5.13517,5.13637,13000000.0
2007-11-05 06:22:00,5.13586,5.13597,5.13448,5.13448,19000000.0
2007-11-05 06:23:00,5.13549,5.13549,5.13391,5.13452,19000000.0
2007-11-05 06:24:00,5.13491,5.13575,5.13424,5.13551,20000000.0
2007-11-05 06:25:00,5.13578,5.13599,5.13462,5.13599,8000000.0
2007-11-05 06:26:00,5.1358,5.13747,5.13548,5.13614,19000000.0
2007-11-05 06:27:00,5.13562,5.13703,5.13543,5.13703,12000000.0
2007-11-05 06:28:00,5.1373,5.13793,5.1365,5.13688,10000000.0
2007-11-05 06:29:00,5.13667,5.13817,5.13667,5.13783,10000000.0
2007-11-05 06:30:00,5.13799,5.13799,5.13701,5.13751,12000000.0
2007-11-05 06:31:00,5.13731,5.13806,5.13667,5.13712,15000000.0
2007-11-05 06:32:00,5.13632,5.13743,5.13598,5.13598,11000000.0
2007-11-05 06:33:00,5.13693,5.13693,5.1365,5.1365,13000000.0
2007-11-05 06:34:00,5.13652,5.13666,5.13646,5.13666,7000000.0
2007-11-05 06:35:00,5.1359,5.13763,5.1359,5.13704,11000000.0
2007-11-05 06:36:00,5.13686,5.13709,5.1363,5.13672,7000000.0
2007-11-05 06:37:00,5.13705,5.13742,5.13693,5.13742,9000000.0
2007-11-05 06:38:00,5.13744,5.13744,5.13645,5.13711,11000000.0
2007-11-05 06:39:00,5.13699,5.13742,5.1362,5.13676,14000000.0
2007-11-05 06:40:00,5.13747,5.13755,5.13613,5.13655,12000000.0
2007-11-05 06:41:00,5.13754,5.13754,5.13619,5.13704,17000000.0
2007-11-05 06:42:00,5.13685,5.13745,5.13626,5.13684,13000000.0
2007-11-05 06:43:00,5.1372,5.13758,5.13654,5.13677,11000000.0
2007-11-05 06:44:00,5.13711,5.13762,5.13627,5.13722,15000000.0
2007-11-05 06:45:00,5.13681,5.13704,5.13642,5.13668,10000000.0
2007-11-05 06:46:00,5.13679,5.13706,5.13675,5.13675,14000000.0
2007-11-05 06:47:00,5.13611,5.1373,5.13602,5.1373,10000000.0
2007-11-05 06:48:00,5.13735,5.13755,5.13735,5.13755,13000000.0
2007-11-05 06:49:00,5.13697,5.13722,5.13631,5.13671,15000000.0
2007-11-05 06:50:00,5.13614,5.13699,5.13598,5.13652,16000000.0
2007-11-05 06:51:00,5.13668,5.13668,5.13592,5.13659,14000000.0
2007-11-05 06:52:00,5.13677,5.13677,5.13537,5.13638,10000000.0
2007-11-05 06:53:00,5.13602,5.13713,5.13559,5.13626,12000000.0
2007-11-05 06:54:00,5.13691,5.13695,5.13583,5.13624,14000000.0
2007-11-05 06:55:00,5.13592,5.13709,5.13592,5.13679,18000000.0
2007-11-05 06:56:00,5.13692,5.13694,5.13613,5.13649,19000000.0
2007-11-05 06:57:00,5.13663,5.13665,5.13635,5.13635,8000000.0
2007-11-05 06:58:00,5.13775,5.13778,5.13635,5.13721,10000000.0
2007-11-05 06:59:00,5.13692,5.13724,5.13621,5.13724,17000000.0
2007-11-05 07:00:00,5.13647,5.13716,5.13602,5.13716,11000000.0
2007-11-05 07:01:00,5.13651,5.13651,5.13611,5.13614,11000000.0
2007-11-05 07:02:00,5.13698,5.13698,5.13586,5.13586,13000000.0
2007-11-05 07:03:00,5.13564,5.13564,5.13535,5.13538,12000000.0
2007-11-05 07:04:00,5.13557,5.13569,5.13533,5.13542,18000000.0
2007-11-05 07:05:00,5.13702,5.13702,5.13584,5.13604,12000000.0
2007-11-05 07:06:00,5.1358,5.13711,5.1358,5.13635,15000000.0
2007-11-05 07:07:00,5.13646,5.13676,5.13639,5.13655,11000000.0
2007-11-05 07:08:00,5.13633,5.13717,5.13587,5.13717,9000000.0
2007-11-05 07:09:00,5.13757,5.13806,5.13691,5.13724,15000000.0
2007-11-05 07:10:00,5.13789,5.13827,5.13679,5.13747,19000000.0
2007-11-05 07:11:00,5.13764,5.13833,5.13754,5.13791,9000000.0
2007-11-05 07:12:00,5.13721,5.13905,5.13721,5.13832,12000000.0
2007-11-05 07:13:00,5.13886,5.13886,5.13771,5.1385,19000000.0
2007-11-05 07:14:00,5.13802,5.13847,5.13768,5.13802,8000000.0
2007-11-05 07:15:00,5.13852,5.13974,5.13805,5.13873,16000000.0
2007-11-05 07:16:00,5.13886,5.13969,5.13886,5.1396,18000000.0
2007-11-05 07:17:00,5.13894,5.14054,5.13894,5.13966,22000000.0
2007-11-05 07:18:00,5.13933,5.13965,5.13859,5.13913,16000000.0
2007-11-05 07:19:00,5.13912,5.13963,5.1382,5.13936,17000000.0
2007-11-05 07:20:00,5.13944,5.13964,5.1387,5.1392,14000000.0
2007-11-05 07:21:00,5.14006,5.14087,5.13922,5.14033,16000000.0
2007-11-05 07:22:00,5.14011,5.14097,5.13973,5.14002,14000000.0
2007-11-05 07:23:00,5.13993,5.14077,5.13968,5.14047,17000000.0
2007-11-05 07:24:00,5.1397,5.14001,5.13928,5.13951,9000000.0
2007-11-05 07:25:00,5.14076,5.14076,5.13949,5.13997,13000000.0
2007-11-05 07:26:00,5.14053,5.14053,5.13881,5.13979,13000000.0
2007-11-05 07:27:00,5.13941,5.14003,5.13921,5.14003,7000000.0
2007-11-05 07:28:00,5.13989,5.14033,5.13938,5.13952,18000000.0
2007-11-05 07:29:00,5.13978,5.14095,5.13969,5.1407,8000000.0
2007-11-05 07:30:00,5.14007,5.1406,5.13933,5.14024,16000000.0
2007-11-05 07:31:00,5.13885,5.13974,5.13866,5.13974,15000000.0
2007-11-05 07:32:00,5.13854,5.13995,5.13843,5.13977,13000000.0
2007-11-05 07:33:00,5.13836,5.13945,5.13836,5.13882,8000000.0
2007-11-05 07:34:00,5.13811,5.13951,5.13802,5.13947,11000000.0
2007-11-05 07:35:00,5.13847,5.13885,5.13718,5.13885,16000000.0
2007-11-05 07:36:00,5.13851,5.13874,5.13808,5.13818,11000000.0
2007-11-05 07:37:00,5.13706,5.13912,5.13706,5.1386,17000000.0
2007-11-05 07:38:00,5.13902,5.13915,5.13815,5.13868,9000000.0
2007-11-05 07:39:00,5.13823,5.13891,5.13788,5.13891,12000000.0
2007-11-05 07:40:00,5.13905,5.13954,5.13844,5.13896,14000000.0
2007-11-05 07:41:00,5.13896,5.13962,5.13852,5.13892,14000000.0
2007-11-05 07:42:00,5.13841,5.13908,5.13762,5.13791,8000000.0
2007-11-05 07:43:00,5.13763,5.13872,5.13719,5.13799,15000000.0
2007-11-05 07:44:00,5.13776,5.13843,5.13694,5.13694,13000000.0
2007-11-05 07:45:00,5.13741,5.13833,5.13673,5.13763,19000000.0
2007-11-05 07:46:00,5.13737,5.13787,5.13695,5.1377,11000000.0
2007-11-05 07:47:00,5.1362,5.13754,5.1356,5.13562,16000000.0
2007-11-05 07:48:00,5.13648,5.13675,5.13593,5.13625,9000000.0
2007-11-05 07:49:00,5.13659,5.13711,5.13618,5.13641,11000000.0
2007-11-05 07:50:00,5.13712,5.13712,5.13629,5.1364,11000000.0
2007-11-05 07:51:00,5.13626,5.13707,5.13626,5.13685,13000000.0
2007-11-05 07:52:00,5.13737,5.13817,5.13653,5.13769,14000000.0
2007-11-05 07:53:00,5.13798,5.13909,5.13744,5.13909,10000000.0
2007-11-05 07:54:00,5.13769,5.13883,5.13677,5.13689,17000000.0
2007-11-05 07:55:00,5.13782,5.13782,5.13667,5.13667,10000000.0
2007-11-05 07:56:00,5.13805,5.13811,5.1371,5.13786,11000000.0
2007-11-05 07:57:00,5.1372,5.13784,5.13667,5.13717,11000000.0
2007-11-05 07:58:00,5.13714,5.13776,5.13679,5.13729,24000000.0
2007-11-05 07:59:00,5.13682,5.13888,5.13682,5.13768,11000000.0
2007-11-05 08:00:00,5.13852,5.13941,5.13808,5.13922,14000000.0
2007-11-05 08:01:00,5.13878,5.13937,5.1382,5.13866,15000000.0
2007-11-05 08:02:00,5.13906,5.13906,5.1375,5.13759,16000000.0
2007-11-05 08:03:00,5.13789,5.13863,5.13739,5.13808,10000000.0
2007-11-05 08:04:00,5.13838,5.13876,5.13786,5.13808,13000000.0
2007-11-05 08:05:00,5.13751,5.13904,5.13751,5.13873,18000000.0
2007-11-05 08:06:00,5.13951,5.1403,5.13814,5.1389,14000000.0
2007-11-05 08:07:00,5.13824,5.13898,5.13784,5.13814,11000000.0
2007-11-05 08:08:00,5.13881,5.13962,5.13817,5.13907,19000000.0
2007-11-05 08:09:00,5.13846,5.14012,5.13846,5.14012,9000000.0
2007-11-05 08:10:00,5.13868,5.13953,5.13767,5.13767,8000000.0
2007-11-05 08:11:00,5.13837,5.1385,5.13707,5.13716,16000000.0
2007-11-05 08:12:00,5.13825,5.13825,5.13671,5.13671,16000000.0
2007-11-05 08:13:00,5.13704,5.13708,5.13683,5.13683,15000000.0
2007-11-05 08:14:00,5.13719,5.13719,5.13681,5.13681,15000000.0
2007-11-05 08:15:00,5.13745,5.13745,5.13725,5.13725,14000000.0
2007-11-05 08:16:00,5.13697,5.13886,5.13697,5.13732,14000000.0
2007-11-05 08:17:00,5.13818,5.13932,5.13776,5.13932,15000000.0
2007-11-05 08:18:00,5.13837,5.13932,5.13827,5.13868,11000000.0
2007-11-05 08:19:00,5.13918,5.13975,5.13826,5.13855,16000000.0
2007-11-05 08:20:00,5.13902,5.13998,5.13859,5.1392,17000000.0
2007-11-05 08:21:00,5.13933,5.14007,5.13842,5.1394,15000000.0
2007-11-05 08:22:00,5.13892,5.14029,5.13892,5.1397,8000000.0
2007-11-05 08:23:00,5.13929,5.14065,5.13867,5.13998,15000000.0
2007-11-05 08:24:00,5.13871,5.13958,5.1382,5.13958,8000000.0
2007-11-05 08:25:00,5.13835,5.14018,5.13835,5.14006,17000000.0
2007-11-05 08:26:00,5.13968,5.13968,5.1386,5.13953,14000000.0
2007-11-05 08:27:00,5.13915,5.13954,5.13867,5.1394,9000000.0
2007-11-05 08:28:00,5.13942,5.13973,5.13821,5.13856,11000000.0
2007-11-05 08:29:00,5.13908,5.13997,5.13859,5.13926,15000000.0
2007-11-05 08:30:00,5.13961,5.13999,5.13882,5.13987,10000000.0
2007-11-05 08:31:00,5.13992,5.13999,5.13898,5.13898,17000000.0
2007-11-05 08:32:00,5.13947,5.14016,5.13805,5.13941,20000000.0
2007-11-05 08:33:00,5.13898,5.13935,5.13818,5.1384,7000000.0
2007-11-05 08:34:00,5.13872,5.13948,5.13816,5.13948,8000000.0
2007-11-05 08:35:00,5.13912,5.13936,5.13857,5.139,19000000.0
2007-11-05 08:36:00,5.13983,5.13987,5.13855,5.13912,14000000.0
2007-11-05 08:37:00,5.13893,5.14004,5.13893,5.13956,12000000.0
2007-11-05 08:38:00,5.13816,5.13926,5.1379,5.13825,13000000.0
2007-11-05 08:39:00,5.13773,5.13935,5.13745,5.1383,14000000.0
2007-11-05 08:40:00,5.13853,5.1388,5.13706,5.13789,12000000.0
2007-11-05 08:41:00,5.13666,5.13766,5.1365,5.1366,11000000.0
2007-11-05 08:42:00,5.13657,5.13747,5.13553,5.13643,18000000.0
2007-11-05 08:43:00,5.13623,5.13689,5.13546,5.13575,8000000.0
2007-11-05 08:44:00,5.13675,5.13768,5.13594,5.13639,12000000.0
2007-11-05 08:45:00,5.13763,5.13763,5.1356,5.1356,20000000.0
2007-11-05 08:46:00,5.13727,5.13728,5.13577,5.13655,10000000.0
2007-11-05 08:47:00,5.13611,5.13697,5.13589,5.13658,13000000.0
2007-11-05 08:48:00,5.13705,5.13707,5.13629,5.13662,16000000.0
2007-11-05 08:49:00,5.13612,5.13703,5.13602,5.13648,9000000.0
2007-11-05 08:50:00,5.13664,5.13767,5.13581,5.13581,17000000.0
2007-11-05 08:51:00,5.13779,5.13779,5.13648,5.13696,8000000.0
2007-11-05 08:52:00,5.13728,5.13786,5.1366,5.13761,20000000.0
2007-11-05 08:53:00,5.13686,5.13828,5.13686,5.13789,16000000.0
2007-11-05 08:54:00,5.13762,5.13795,5.1369,5.13714,15000000.0
2007-11-05 08:55:00,5.13709,5.13735,5.13653,5.1369,12000000.0
2007-11-05 08:56:00,5.13661,5.13816,5.13661,5.13746,14000000.0
2007-11-05 08:57:00,5.13876,5.13891,5.13717,5.13891,14000000.0
2007-11-05 08:58:00,5.13848,5.13897,5.13757,5.13788,15000000.0
2007-11-05 08:59:00,5.1382,5.1389,5.13769,5.1389,15000000.0
2007-11-05 09:00:00,5.1382,5.13964,5.13789,5.13924,14000000.0
2007-11-05 09:01:00,5.13924,5.14076,5.13924,5.14007,14000000.0
2007-11-05 09:02:00,5.13946,5.14055,5.13889,5.14034,17000000.0
2007-11-05 09:03:00,5.14048,5.14192,5.1401,5.14084,16000000.0
2007-11-05 09:04:00,5.14005,5.14012,5.13898,5.13912,10000000.0
2007-11-05 09:05:00,5.1396,5.14016,5.13863,5.13987,14000000.0
2007-11-05 09:06:00,5.13935,5.1399,5.1388,5.13895,14000000.0
2007-11-05 09:07:00,5.13882,5.14011,5.13882,5.13956,9000000.0
2007-11-05 09:08:00,5.14003,5.14084,5.13948,5.13951,17000000.0
2007-11-05 09:09:00,5.13943,5.14098,5.13855,5.13958,9000000.0
2007-11-05 09:10:00,5.14011,5.14055,5.13945,5.13991,12000000.0
2007-11-05 09:11:00,5.13947,5.14059,5.1394,5.14059,15000000.0
2007-11-05 09:12:00,5.14003,5.14136,5.13942,5.14061,14000000.0
2007-11-05 09:13:00,5.14054,5.14216,5.14054,5.1415,12000000.0
2007-11-05 09:14:00,5.14175,5.14369,5.14147,5.14365,13000000.0
2007-11-05 09:15:00,5.14296,5.14394,5.14189,5.14372,13000000.0
2007-11-05 09:16:00,5.1434,5.1434,5.14172,5.1426,10000000.0
2007-11-05 09:17:00,5.1417,5.14243,5.14113,5.14192,14000000.0
2007-11-05 09:18:00,5.14206,5.14207,5.14082,5.1418,16000000.0
2007-11-05 09:19:00,5.14212,5.14298,5.14081,5.14195,14000000.0
2007-11-05 09:20:00,5.14238,5.14309,5.14218,5.14277,11000000.0
2007-11-05 09:21:00,5.14217,5.14226,5.14162,5.14196,11000000.0
2007-11-05 09:22:00,5.14197,5.14311,5.14155,5.143,18000000.0
2007-11-05 09:23:00,5.14195,5.14281,5.14121,5.14252,18000000.0
2007-11-05 09:24:00,5.14243,5.14272,5.14139,5.14272,18000000.0
2007-11-05 09:25:00,5.14207,5.14315,5.14191,5.14315,13000000.0
2007-11-05 09:26:00,5.14242,5.14285,5.14192,5.14202,13000000.0
2007-11-05 09:27:00,5.14291,5.14306,5.14199,5.14199,11000000.0
2007-11-05 09:28:00,5.14217,5.14288,5.14167,5.14288,12000000.0
2007-11-05 09:29:00,5.14208,5.1427,5.1414,5.1427,16000000.0
2007-11-05 09:30:00,5.14168,5.14256,5.14136,5.14184,11000000.0
2007-11-05 09:31:00,5.14139,5.14197,5.14019,5.14079,13000000.0
2007-11-05 09:32:00,5.14165,5.14186,5.14058,5.1409,14000000.0
2007-11-05 09:33:00,5.1418,5.1418,5.14025,5.14164,16000000.0
2007-11-05 09:34:00,5.14101,5.14173,5.14065,5.14129,13000000.0
2007-11-05 09:35:00,5.14125,5.14145,5.14125,5.14138,9000000.0
2007-11-05 09:36:00,5.14156,5.1433,5.14156,5.14222,7000000.0
2007-11-05 09:37:00,5.14263,5.14288,5.14027,5.14152,14000000.0
2007-11-05 09:38:00,5.14067,5.14114,5.13948,5.13978,18000000.0
2007-11-05 09:39:00,5.14037,5.14048,5.13832,5.13977,15000000.0
2007-11-05 09:40:00,5.13958,5.13958,5.13789,5.1379,10000000.0
2007-11-05 09:41:00,5.13962,5.13965,5.13793,5.13793,14000000.0
2007-11-05 09:42:00,5.13807,5.1407,5.13722,5.13836,18000000.0
2007-11-05 09:43:00,5.13367,5.13646,5.12955,5.13646,9000000.0
2007-11-05 09:44:00,5.13808,5.13808,5.13663,5.1377,10000000.0
2007-11-05 09:45:00,5.13668,5.13762,5.13585,5.13732,10000000.0
2007-11-05 09:46:00,5.13646,5.1374,5.13548,5.13608,14000000.0
2007-11-05 09:47:00,5.13288,5.13381,5.1291,5.13323,11000000.0
2007-11-05 09:48:00,5.13632,5.13684,5.13418,5.13684,10000000.0
2007-11-05 09:49:00,5.136,5.13777,5.13554,5.13768,13000000.0
2007-11-05 09:50:00,5.1363,5.13779,5.13611,5.13765,12000000.0
2007-11-05 09:51:00,5.13597,5.13748,5.13597,5.13625,18000000.0
2007-11-05 09:52:00,5.13884,5.13966,5.13684,5.13799,12000000.0
2007-11-05 09:53:00,5.13828,5.13904,5.13747,5.13747,18000000.0
2007-11-05 09:54:00,5.13828,5.1383,5.13619,5.13659,13000000.0
2007-11-05 09:55:00,5.13751,5.13892,5.137,5.13892,14000000.0
2007-11-05 09:56:00,5.13903,5.1397,5.13773,5.13773,16000000.0
2007-11-05 09:57:00,5.13836,5.13848,5.13687,5.13747,17000000.0
2007-11-05 09:58:00,5.13784,5.13873,5.13733,5.13733,18000000.0
2007-11-05 09:59:00,5.13906,5.13906,5.13734,5.13814,7000000.0
2007-11-05 10:00:00,5.13873,5.13994,5.13775,5.13878,13000000.0
2007-11-05 10:01:00,5.14058,5.14332,5.14037,5.14227,15000000.0
2007-11-05 10:02:00,5.14289,5.14321,5.14173,5.14237,10000000.0
2007-11-05 10:03:00,5.14371,5.14578,5.14211,5.14522,15000000.0
2007-11-05 10:04:00,5.14449,5.14565,5.14419,5.14419,13000000.0
2007-11-05 10:05:00,5.14584,5.14688,5.14507,5.14529,16000000.0
2007-11-05 10:06:00,5.1463,5.14691,5.14493,5.14643,16000000.0
2007-11-05 10:07:00,5.14586,5.14629,5.14379,5.14485,24000000.0
2007-11-05 10:08:00,5.14404,5.14515,5.14338,5.14438,13000000.0
2007-11-05 10:09:00,5.14609,5.14719,5.14438,5.1466,17000000.0
2007-11-05 10:10:00,5.14687,5.14753,5.14517,5.14517,14000000.0
2007-11-05 10:11:00,5.14721,5.1482,5.14569,5.14789,14000000.0
2007-11-05 10:12:00,5.14699,5.14746,5.1461,5.14616,9000000.0
2007-11-05 10:13:00,5.14591,5.14596,5.14387,5.14532,13000000.0
2007-11-05 10:14:00,5.14601,5.14716,5.14517,5.14701,10000000.0
2007-11-05 10:15:00,5.1476,5.14901,5.14682,5.14851,19000000.0
2007-11-05 10:16:00,5.14804,5.14814,5.14677,5.14712,11000000.0
2007-11-05 10:17:00,5.14652,5.14931,5.14601,5.14748,13000000.0
2007-11-05 10:18:00,5.14664,5.14818,5.1459,5.14746,21000000.0
2007-11-05 10:19:00,5.14773,5.14862,5.1464,5.14862,12000000.0
2007-11-05 10:20:00,5.14707,5.14976,5.14707,5.14976,8000000.0
2007-11-05 10:21:00,5.1502,5.1502,5.14818,5.14952,17000000.0
2007-11-05 10:22:00,5.14808,5.14902,5.1473,5.14731,15000000.0
2007-11-05 10:23:00,5.14906,5.14925,5.14726,5.14846,11000000.0
2007-11-05 10:24:00,5.14736,5.14855,5.14661,5.14753,13000000.0
2007-11-05 10:25:00,5.14741,5.14783,5.14618,5.14783,14000000.0
2007-11-05 10:26:00,5.14683,5.14761,5.14676,5.14731,10000000.0
2007-11-05 10:27:00,5.14852,5.14877,5.14707,5.14877,9000000.0
2007-11-05 10:28:00,5.14798,5.14838,5.1468,5.14824,11000000.0
2007-11-05 10:29:00,5.14738,5.15015,5.14738,5.14935,19000000.0
2007-11-05 10:30:00,5.14963,5.14963,5.14739,5.14832,11000000.0
2007-11-05 10:31:00,5.14788,5.14869,5.14734,5.14734,15000000.0
2007-11-05 10:32:00,5.14791,5.14856,5.14715,5.14788,9000000.0
2007-11-05 10:33:00,5.14854,5.14854,5.14698,5.14751,16000000.0
2007-11-05 10:34:00,5.14645,5.14695,5.14561,5.14574,11000000.0
2007-11-05 10:35:00,5.14665,5.14665,5.14569,5.14569,9000000.0
2007-11-05 10:36:00,5.14635,5.14635,5.14463,5.14619,13000000.0
2007-11-05 10:37:00,5.14585,5.14628,5.14481,5.14558,14000000.0
2007-11-05 10:38:00,5.14518,5.14676,5.1449,5.14648,7000000.0
2007-11-05 10:39:00,5.14592,5.14592,5.14452,5.14474,12000000.0
2007-11-05 10:40:00,5.14575,5.14598,5.1444,5.14575,17000000.0
2007-11-05 10:41:00,5.14604,5.14631,5.14472,5.14565,15000000.0
2007-11-05 10:42:00,5.14571,5.14576,5.14435,5.14559,13000000.0
2007-11-05 10:43:00,5.1445,5.1461,5.1445,5.1461,15000000.0
2007-11-05 10:44:00,5.14638,5.14654,5.14526,5.14654,11000000.0
2007-11-05 10:45:00,5.14642,5.14754,5.1455,5.14709,17000000.0
2007-11-05 10:46:00,5.14794,5.14823,5.14643,5.14709,9000000.0
2007-11-05 10:47:00,5.14495,5.1475,5.14495,5.1475,9000000.0
2007-11-05 10:48:00,5.14746,5.14825,5.14582,5.14825,11000000.0
2007-11-05 10:49:00,5.14848,5.14865,5.14767,5.14849,11000000.0
2007-11-05 10:50:00,5.14785,5.14837,5.14613,5.14773,16000000.0
2007-11-05 10:51:00,5.14893,5.14893,5.14623,5.14707,21000000.0
2007-11-05 10:52:00,5.1475,5.1475,5.14602,5.14716,8000000.0
2007-11-05 10:53:00,5.14632,5.14632,5.14494,5.14616,12000000.0
2007-11-05 10:54:00,5.14507,5.14604,5.14433,5.14604,16000000.0
2007-11-05 10:55:00,5.14632,5.14644,5.14476,5.14558,13000000.0
2007-11-05 10:56:00,5.14495,5.14582,5.14448,5.14521,16000000.0
2007-11-05 10:57:00,5.14601,5.14628,5.14489,5.14587,10000000.0
2007-11-05 10:58:00,5.14508,5.14522,5.1436,5.14448,12000000.0
2007-11-05 10:59:00,5.14255,5.14457,5.14245,5.14419,11000000.0
2007-11-05 11:00:00,5.14388,5.14491,5.14381,5.14491,13000000.0
2007-11-05 11:01:00,5.14487,5.14588,5.14391,5.14588,9000000.0
2007-11-05 11:02:00,5.14598,5.14707,5.1451,5.14661,8000000.0
2007-11-05 11:03:00,5.14468,5.14593,5.14468,5.14593,10000000.0
2007-11-05 11:04:00,5.146,5.146,5.14488,5.14599,12000000.0
2007-11-05 11:05:00,5.14662,5.14663,5.14495,5.14577,11000000.0
2007-11-05 11:06:00,5.14541,5.14644,5.14485,5.14641,8000000.0
2007-11-05 11:07:00,5.14446,5.14596,5.14439,5.14589,14000000.0
2007-11-05 11:08:00,5.14471,5.14606,5.14471,5.14606,18000000.0
2007-11-05 11:09:00,5.14616,5.14633,5.1444,5.14546,15000000.0
2007-11-05 11:10:00,5.14514,5.14596,5.14446,5.14506,12000000.0
2007-11-05 11:11:00,5.1456,5.1456,5.14405,5.14405,11000000.0
2007-11-05 11:12:00,5.14528,5.14594,5.14465,5.14465,8000000.0
2007-11-05 11:13:00,5.14416,5.14558,5.14065,5.14534,15000000.0
2007-11-05 11:14:00,5.14427,5.14569,5.13924,5.14569,13000000.0
2007-11-05 11:15:00,5.14634,5.14634,5.13928,5.14514,20000000.0
2007-11-05 11:16:00,5.14603,5.14634,5.14526,5.14625,15000000.0
2007-11-05 11:17:00,5.14511,5.14511,5.13912,5.14492,18000000.0
2007-11-05 11:18:00,5.14704,5.14704,5.14481,5.14513,20000000.0
2007-11-05 11:19:00,5.14503,5.14503,5.13857,5.14501,13000000.0
2007-11-05 11:20:00,5.14334,5.14439,5.138,5.14439,20000000.0
2007-11-05 11:21:00,5.14348,5.14433,5.13781,5.14433,18000000.0
2007-11-05 11:22:00,5.14466,5.14501,5.13745,5.14373,18000000.0
2007-11-05 11:23:00,5.14326,5.14429,5.13764,5.14392,13000000.0
2007-11-05 11:24:00,5.14321,5.14543,5.13991,5.14543,9000000.0
2007-11-05 11:25:00,5.14426,5.14528,5.13848,5.14528,8000000.0
2007-11-05 11:26:00,5.14234,5.14417,5.13998,5.14417,8000000.0
2007-11-05 11:27:00,5.14604,5.14604,5.13953,5.14352,7000000.0
2007-11-05 11:28:00,5.14398,5.1455,5.13813,5.1455,14000000.0
2007-11-05 11:29:00,5.14417,5.1443,5.13782,5.14386,16000000.0
2007-11-05 11:30:00,5.14463,5.14769,5.14173,5.14769,7000000.0
2007-11-05 11:31:00,5.1478,5.1478,5.1401,5.14629,15000000.0
2007-11-05 11:32:00,5.1484,5.1484,5.14182,5.14814,10000000.0
2007-11-05 11:33:00,5.14689,5.14689,5.14304,5.14675,8000000.0
2007-11-05 11:34:00,5.14889,5.14889,5.14156,5.14653,11000000.0
2007-11-05 11:35:00,5.14741,5.14741,5.14062,5.14595,15000000.0
2007-11-05 11:36:00,5.14746,5.14811,5.14642,5.14811,14000000.0
2007-11-05 11:37:00,5.14756,5.14756,5.14085,5.14588,11000000.0
2007-11-05 11:38:00,5.14494,5.14637,5.14076,5.14637,12000000.0
2007-11-05 11:39:00,5.14771,5.14804,5.14125,5.14736,13000000.0
2007-11-05 11:40:00,5.14834,5.14834,5.14003,5.14514,8000000.0
2007-11-05 11:41:00,5.14665,5.14665,5.13952,5.1451,13000000.0
2007-11-05 11:42:00,5.14305,5.14502,5.13875,5.14349,18000000.0
2007-11-05 11:43:00,5.14611,5.14645,5.14454,5.14509,13000000.0
2007-11-05 11:44:00,5.14456,5.14492,5.13884,5.14454,14000000.0
2007-11-05 11:45:00,5.14369,5.14468,5.13906,5.1444,12000000.0
2007-11-05 11:46:00,5.14543,5.14566,5.13758,5.14359,14000000.0
2007-11-05 11:47:00,5.14504,5.14504,5.14327,5.14461,15000000.0
2007-11-05 11:48:00,5.14454,5.14518,5.14376,5.14518,9000000.0
2007-11-05 11:49:00,5.1434,5.14501,5.1434,5.14475,14000000.0
2007-11-05 11:50:00,5.14526,5.14526,5.14335,5.14467,17000000.0
2007-11-05 11:51:00,5.14429,5.14503,5.14381,5.14424,15000000.0
2007-11-05 11:52:00,5.14369,5.14546,5.14322,5.14495,15000000.0
2007-11-05 11:53:00,5.1431,5.14525,5.14257,5.14416,14000000.0
2007-11-05 11:54:00,5.14364,5.14393,5.14313,5.14354,9000000.0
2007-11-05 11:55:00,5.14274,5.14489,5.14274,5.14389,11000000.0
2007-11-05 11:56:00,5.14288,5.14451,5.1428,5.14365,13000000.0
2007-11-05 11:57:00,5.14427,5.14508,5.14311,5.14508,13000000.0
2007-11-05 11:58:00,5.14517,5.14517,5.14369,5.1443,12000000.0
2007-11-05 11:59:00,5.14483,5.14483,5.14353,5.14464,12000000.0
2007-11-05 12:00:00,5.14469,5.14571,5.14362,5.14467,12000000.0
2007-11-05 12:01:00,5.14436,5.14595,5.1438,5.14467,22000000.0
2007-11-05 12:02:00,5.14474,5.14527,5.14345,5.14345,10000000.0
2007-11-05 12:03:00,5.14494,5.14572,5.14303,5.14409,18000000.0
2007-11-05 12:04:00,5.14428,5.14461,5.14303,5.14408,12000000.0
2007-11-05 12:05:00,5.14355,5.14431,5.14318,5.14386,15000000.0
2007-11-05 12:06:00,5.14478,5.14489,5.14317,5.14386,14000000.0
2007-11-05 12:07:00,5.14366,5.14459,5.14315,5.14368,15000000.0
2007-11-05 12:08:00,5.14375,5.14522,5.14309,5.14522,19000000.0
2007-11-05 12:09:00,5.14437,5.14572,5.1434,5.14471,12000000.0
2007-11-05 12:10:00,5.14416,5.14503,5.14347,5.14503,23000000.0
2007-11-05 12:11:00,5.14448,5.14549,5.14413,5.14543,21000000.0
2007-11-05 12:12:00,5.14525,5.14525,5.14376,5.14479,9000000.0
2007-11-05 12:13:00,5.14495,5.145,5.1439,5.1439,13000000.0
2007-11-05 12:14:00,5.14457,5.14544,5.14381,5.14518,15000000.0
2007-11-05 12:15:00,5.1463,5.1463,5.14485,5.14581,14000000.0
2007-11-05 12:16:00,5.14646,5.14646,5.14467,5.14518,16000000.0
2007-11-05 12:17:00,5.14568,5.14651,5.14538,5.14544,13000000.0
2007-11-05 12:18:00,5.14593,5.14731,5.14566,5.14731,9000000.0
2007-11-05 12:19:00,5.1468,5.14753,5.14624,5.14753,10000000.0
2007-11-05 12:20:00,5.14754,5.14754,5.1464,5.14664,7000000.0
2007-11-05 12:21:00,5.14727,5.14727,5.14493,5.14659,13000000.0
2007-11-05 12:22:00,5.14699,5.14699,5.14552,5.14642,10000000.0
2007-11-05 12:23:00,5.14628,5.14648,5.14523,5.14621,10000000.0
2007-11-05 12:24:00,5.14553,5.1465,5.145,5.1465,12000000.0
2007-11-05 12:25:00,5.1458,5.14641,5.14547,5.14635,12000000.0
2007-11-05 12:26:00,5.14485,5.14686,5.14485,5.14686,20000000.0
2007-11-05 12:27:00,5.14562,5.14693,5.14537,5.1463,12000000.0
2007-11-05 12:28:00,5.14691,5.14791,5.14631,5.14791,14000000.0
2007-11-05 12:29:00,5.14682,5.14773,5.14654,5.14705,10000000.0
2007-11-05 12:30:00,5.14834,5.14856,5.14709,5.14748,19000000.0
2007-11-05 12:31:00,5.14967,5.14969,5.14718,5.14718,11000000.0
2007-11-05 12:32:00,5.14829,5.14829,5.14729,5.14824,10000000.0
2007-11-05 12:33:00,5.14893,5.149,5.14716,5.1488,15000000.0
2007-11-05 12:34:00,5.14759,5.14844,5.14659,5.14829,16000000.0
2007-11-05 12:35:00,5.14759,5.14778,5.14651,5.14752,10000000.0
2007-11-05 12:36:00,5.14812,5.14843,5.14759,5.1478,11000000.0
2007-11-05 12:37:00,5.14745,5.14748,5.14617,5.14683,10000000.0
2007-11-05 12:38:00,5.14733,5.14746,5.14575,5.14646,14000000.0
2007-11-05 12:39:00,5.14808,5.1492,5.14749,5.1492,14000000.0
2007-11-05 12:40:00,5.14844,5.1487,5.14785,5.14845,11000000.0
2007-11-05 12:41:00,5.1487,5.1487,5.1468,5.14843,12000000.0
2007-11-05 12:42:00,5.14888,5.14888,5.1478,5.14824,14000000.0
2007-11-05 12:43:00,5.14802,5.14819,5.1471,5.14765,15000000.0
2007-11-05 12:44:00,5.14776,5.14865,5.14702,5.14865,16000000.0
2007-11-05 12:45:00,5.14829,5.14854,5.14726,5.1479,10000000.0
2007-11-05 12:46:00,5.14802,5.14904,5.14756,5.14858,12000000.0
2007-11-05 12:47:00,5.14743,5.14956,5.14743,5.14881,13000000.0
2007-11-05 12:48:00,5.14948,5.14948,5.14728,5.14893,12000000.0
2007-11-05 12:49:00,5.14861,5.15137,5.1481,5.15137,14000000.0
2007-11-05 12:50:00,5.15106,5.15133,5.15018,5.15115,9000000.0
2007-11-05 12:51:00,5.15133,5.15193,5.15045,5.15193,10000000.0
2007-11-05 12:52:00,5.15211,5.15363,5.15107,5.15275,22000000.0
2007-11-05 12:53:00,5.15458,5.15458,5.15268,5.15392,14000000.0
2007-11-05 12:54:00,5.15333,5.15356,5.15155,5.15155,13000000.0
2007-11-05 12:55:00,5.15279,5.15332,5.15119,5.15119,21000000.0
2007-11-05 12:56:00,5.15224,5.15282,5.15126,5.15214,18000000.0
2007-11-05 12:57:00,5.15073,5.15164,5.15035,5.15055,7000000.0
2007-11-05 12:58:00,5.15074,5.1513,5.15008,5.1513,12000000.0
2007-11-05 12:59:00,5.1503,5.15151,5.15028,5.15028,18000000.0
2007-11-05 13:00:00,5.15135,5.15259,5.15091,5.15177,14000000.0
2007-11-05 13:01:00,5.15116,5.15224,5.15116,5.15223,11000000.0
2007-11-05 13:02:00,5.15199,5.1523,5.15109,5.15188,15000000.0
2007-11-05 13:03:00,5.15157,5.15252,5.15063,5.15101,15000000.0
2007-11-05 13:04:00,5.15041,5.15189,5.15036,5.1515,16000000.0
2007-11-05 13:05:00,5.15159,5.15168,5.14985,5.15069,9000000.0
2007-11-05 13:06:00,5.15128,5.15325,5.15105,5.15325,13000000.0
2007-11-05 13:07:00,5.15375,5.15464,5.1527,5.15431,13000000.0
2007-11-05 13:08:00,5.15406,5.15422,5.15176,5.15176,10000000.0
2007-11-05 13:09:00,5.15081,5.15288,5.15081,5.15242,15000000.0
2007-11-05 13:10:00,5.15162,5.15243,5.15123,5.15233,12000000.0
2007-11-05 13:11:00,5.1524,5.15298,5.15129,5.15298,12000000.0
2007-11-05 13:12:00,5.15111,5.15212,5.15051,5.15112,12000000.0
2007-11-05 13:13:00,5.15126,5.15174,5.15031,5.15159,11000000.0
2007-11-05 13:14:00,5.15127,5.15195,5.15072,5.15195,9000000.0
2007-11-05 13:15:00,5.15131,5.1514,5.1495,5.15046,15000000.0
2007-11-05 13:16:00,5.15103,5.15116,5.1495,5.15071,15000000.0
2007-11-05 13:17:00,5.15177,5.15226,5.1504,5.15141,17000000.0
2007-11-05 13:18:00,5.15166,5.15194,5.15059,5.15169,15000000.0
2007-11-05 13:19:00,5.15185,5.15185,5.14962,5.15072,15000000.0
2007-11-05 13:20:00,5.15108,5.15145,5.14986,5.15145,19000000.0
2007-11-05 13:21:00,5.15068,5.15068,5.1485,5.1485,10000000.0
2007-11-05 13:22:00,5.14782,5.14906,5.14749,5.14902,8000000.0
2007-11-05 13:23:00,5.14958,5.15015,5.14817,5.15003,15000000.0
2007-11-05 13:24:00,5.15015,5.15015,5.14801,5.14801,11000000.0
2007-11-05 13:25:00,5.1492,5.14939,5.14798,5.14912,9000000.0
2007-11-05 13:26:00,5.14965,5.15076,5.14901,5.15076,8000000.0
2007-11-05 13:27:00,5.15034,5.15034,5.14893,5.14928,15000000.0
2007-11-05 13:28:00,5.15022,5.15038,5.14883,5.14942,17000000.0
2007-11-05 13:29:00,5.15027,5.1504,5.14877,5.14931,11000000.0
2007-11-05 13:30:00,5.14996,5.1506,5.14876,5.14876,21000000.0
2007-11-05 13:31:00,5.15049,5.15049,5.14889,5.15017,11000000.0
2007-11-05 13:32:00,5.14999,5.15035,5.14912,5.14999,10000000.0
2007-11-05 13:33:00,5.1503,5.1503,5.14903,5.15022,8000000.0
2007-11-05 13:34:00,5.15026,5.15026,5.14742,5.1495,15000000.0
2007-11-05 13:35:00,5.14733,5.14866,5.14733,5.1481,13000000.0
2007-11-05 13:36:00,5.14866,5.14866,5.14752,5.14784,11000000.0
2007-11-05 13:37:00,5.14938,5.14944,5.14791,5.14822,8000000.0
2007-11-05 13:38:00,5.14901,5.14915,5.14757,5.14798,13000000.0
2007-11-05 13:39:00,5.14851,5.14859,5.14743,5.14792,7000000.0
2007-11-05 13:40:00,5.14889,5.14889,5.14755,5.148,12000000.0
2007-11-05 13:41:00,5.14834,5.14884,5.14719,5.14798,15000000.0
2007-11-05 13:42:00,5.14791,5.14884,5.14735,5.14884,22000000.0
2007-11-05 13:43:00,5.14891,5.14933,5.1477,5.1477,13000000.0
2007-11-05 13:44:00,5.14963,5.14963,5.14823,5.14923,14000000.0
2007-11-05 13:45:00,5.14929,5.14929,5.14774,5.14871,7000000.0
2007-11-05 13:46:00,5.14815,5.14932,5.14787,5.14926,11000000.0
2007-11-05 13:47:00,5.14772,5.14841,5.14713,5.14826,11000000.0
2007-11-05 13:48:00,5.14692,5.14866,5.14639,5.14781,14000000.0
2007-11-05 13:49:00,5.14772,5.14882,5.14735,5.14855,13000000.0
2007-11-05 13:50:00,5.14743,5.14833,5.14732,5.14809,12000000.0
2007-11-05 13:51:00,5.148,5.14822,5.14729,5.14802,11000000.0
2007-11-05 13:52:00,5.14749,5.14815,5.14699,5.14801,9000000.0
2007-11-05 13:53:00,5.14628,5.14795,5.14455,5.14455,11000000.0
2007-11-05 13:54:00,5.14454,5.14532,5.14383,5.1446,17000000.0
2007-11-05 13:55:00,5.1442,5.14525,5.14336,5.14388,22000000.0
2007-11-05 13:56:00,5.14452,5.14608,5.1443,5.14608,13000000.0
2007-11-05 13:57:00,5.14468,5.14594,5.14468,5.14579,19000000.0
2007-11-05 13:58:00,5.14649,5.14672,5.14539,5.14597,11000000.0
2007-11-05 13:59:00,5.14505,5.14603,5.14473,5.14584,7000000.0
2007-11-05 14:00:00,5.14598,5.14615,5.14427,5.14614,9000000.0
2007-11-05 14:01:00,5.14568,5.14601,5.14506,5.14575,7000000.0
2007-11-05 14:02:00,5.14619,5.1464,5.1452,5.14576,13000000.0
2007-11-05 14:03:00,5.14635,5.14676,5.14517,5.14676,17000000.0
2007-11-05 14:04:00,5.14524,5.14679,5.14524,5.14679,13000000.0
2007-11-05 14:05:00,5.14538,5.14644,5.14538,5.14644,8000000.0
2007-11-05 14:06:00,5.14669,5.14675,5.14472,5.14623,10000000.0
2007-11-05 14:07:00,5.14492,5.14613,5.14492,5.14604,10000000.0
2007-11-05 14:08:00,5.14617,5.14617,5.14462,5.14476,14000000.0
2007-11-05 14:09:00,5.14572,5.14675,5.14509,5.14656,16000000.0
2007-11-05 14:10:00,5.14607,5.14699,5.14602,5.14639,12000000.0
2007-11-05 14:11:00,5.14551,5.14764,5.14551,5.1472,14000000.0
2007-11-05 14:12:00,5.14706,5.14778,5.14608,5.14763,13000000.0
2007-11-05 14:13:00,5.14769,5.14769,5.1463,5.14673,11000000.0
2007-11-05 14:14:00,5.14704,5.14749,5.14603,5.14603,14000000.0
2007-11-05 14:15:00,5.14703,5.14731,5.1459,5.14635,11000000.0
2007-11-05 14:16:00,5.14599,5.14677,5.14579,5.14677,11000000.0
2007-11-05 14:17:00,5.14661,5.14661,5.14469,5.14501,14000000.0
2007-11-05 14:18:00,5.14555,5.1459,5.14451,5.14461,11000000.0
2007-11-05 14:19:00,5.14611,5.14625,5.14457,5.14625,8000000.0
2007-11-05 14:20:00,5.14574,5.14615,5.14525,5.14578,10000000.0
2007-11-05 14:21:00,5.14588,5.14588,5.14449,5.14497,14000000.0
2007-11-05 14:22:00,5.14533,5.14554,5.14429,5.14536,17000000.0
2007-11-05 14:23:00,5.14507,5.14596,5.14489,5.14559,8000000.0
2007-11-05 14:24:00,5.14516,5.14578,5.14387,5.14387,16000000.0
2007-11-05 14:25:00,5.14442,5.14606,5.14429,5.14565,11000000.0
2007-11-05 14:26:00,5.14593,5.14659,5.14516,5.1461,14000000.0
2007-11-05 14:27:00,5.14658,5.14671,5.14495,5.14577,8000000.0
2007-11-05 14:28:00,5.14569,5.14635,5.14498,5.14498,11000000.0
2007-11-05 14:29:00,5.14627,5.14627,5.14527,5.14611,11000000.0
2007-11-05 14:30:00,5.1465,5.1465,5.14507,5.14507,14000000.0
2007-11-05 14:31:00,5.14517,5.14658,5.14509,5.14573,15000000.0
2007-11-05 14:32:00,5.14548,5.14663,5.14548,5.14663,9000000.0
2007-11-05 14:33:00,5.14652,5.14652,5.14521,5.14576,12000000.0
2007-11-05 14:34:00,5.14615,5.14657,5.14517,5.146,12000000.0
2007-11-05 14:35:00,5.1455,5.14641,5.14491,5.14558,18000000.0
2007-11-05 14:36:00,5.14565,5.14693,5.14565,5.14684,12000000.0
2007-11-05 14:37:00,5.14552,5.1468,5.14552,5.14678,12000000.0
2007-11-05 14:38:00,5.14619,5.14752,5.14553,5.14682,24000000.0
2007-11-05 14:39:00,5.14766,5.14766,5.14599,5.14715,12000000.0
2007-11-05 14:40:00,5.14689,5.14715,5.14509,5.14509,15000000.0
2007-11-05 14:41:00,5.14661,5.14735,5.14516,5.14627,17000000.0
2007-11-05 14:42:00,5.14559,5.14736,5.14535,5.14626,15000000.0
2007-11-05 14:43:00,5.14643,5.14733,5.1453,5.14733,9000000.0
2007-11-05 14:44:00,5.14712,5.14735,5.14514,5.14549,7000000.0
2007-11-05 14:45:00,5.14626,5.1465,5.14463,5.14545,17000000.0
2007-11-05 14:46:00,5.14407,5.14566,5.14405,5.14457,14000000.0
2007-11-05 14:47:00,5.14466,5.14497,5.1436,5.14461,16000000.0
2007-11-05 14:48:00,5.14417,5.14458,5.1432,5.14365,12000000.0
2007-11-05 14:49:00,5.14475,5.14516,5.14334,5.14516,20000000.0
2007-11-05 14:50:00,5.14511,5.14511,5.14364,5.14446,12000000.0
2007-11-05 14:51:00,5.14507,5.14539,5.14403,5.14539,12000000.0
2007-11-05 14:52:00,5.14472,5.14499,5.14365,5.1437,22000000.0
2007-11-05 14:53:00,5.1448,5.1448,5.14314,5.14463,17000000.0
2007-11-05 14:54:00,5.14472,5.1449,5.14335,5.14335,14000000.0
2007-11-05 14:55:00,5.14454,5.14492,5.14315,5.14464,20000000.0
2007-11-05 14:56:00,5.14491,5.14519,5.14355,5.14455,22000000.0
2007-11-05 14:57:00,5.14446,5.14483,5.14375,5.14464,10000000.0
2007-11-05 14:58:00,5.1457,5.1457,5.1438,5.14443,17000000.0
2007-11-05 14:59:00,5.14396,5.14453,5.14289,5.14453,12000000.0
2007-11-05 15:00:00,5.14295,5.14484,5.14295,5.14464,14000000.0
2007-11-05 15:01:00,5.14421,5.14421,5.14174,5.14174,16000000.0
2007-11-05 15:02:00,5.14338,5.14361,5.14167,5.14204,13000000.0
2007-11-05 15:03:00,5.1411,5.14207,5.14051,5.14162,7000000.0
2007-11-05 15:04:00,5.14026,5.14138,5.13968,5.14138,12000000.0
2007-11-05 15:05:00,5.14129,5.14181,5.1403,5.14181,20000000.0
2007-11-05 15:06:00,5.14184,5.14184,5.14008,5.14127,9000000.0
2007-11-05 15:07:00,5.14091,5.14091,5.13986,5.14085,9000000.0
2007-11-05 15:08:00,5.1408,5.14091,5.1391,5.14089,14000000.0
2007-11-05 15:09:00,5.14099,5.14123,5.13933,5.14123,14000000.0
2007-11-05 15:10:00,5.14057,5.14146,5.14027,5.14111,15000000.0
2007-11-05 15:11:00,5.14112,5.14122,5.14021,5.14087,10000000.0
2007-11-05 15:12:00,5.14062,5.14099,5.13927,5.14023,10000000.0
2007-11-05 15:13:00,5.13825,5.14022,5.13825,5.13903,20000000.0
2007-11-05 15:14:00,5.13904,5.14046,5.13847,5.13857,10000000.0
2007-11-05 15:15:00,5.13824,5.14062,5.13761,5.1387,13000000.0
2007-11-05 15:16:00,5.13914,5.13955,5.13782,5.13916,11000000.0
2007-11-05 15:17:00,5.13837,5.1402,5.13793,5.1402,17000000.0
2007-11-05 15:18:00,5.14006,5.14078,5.13922,5.14078,11000000.0
2007-11-05 15:19:00,5.14024,5.14112,5.13875,5.14041,18000000.0
2007-11-05 15:20:00,5.13898,5.14129,5.13898,5.14129,14000000.0
2007-11-05 15:21:00,5.14122,5.14138,5.13925,5.14075,15000000.0
2007-11-05 15:22:00,5.14017,5.14096,5.13957,5.14049,8000000.0
2007-11-05 15:23:00,5.14034,5.14034,5.13884,5.13992,15000000.0
2007-11-05 15:24:00,5.14079,5.14088,5.13948,5.14088,12000000.0
2007-11-05 15:25:00,5.14103,5.14103,5.13954,5.14098,12000000.0
2007-11-05 15:26:00,5.14035,5.14122,5.13949,5.14109,15000000.0
2007-11-05 15:27:00,5.142,5.14219,5.14079,5.14079,12000000.0
2007-11-05 15:28:00,5.14203,5.1424,5.14103,5.14132,12000000.0
2007-11-05 15:29:00,5.14137,5.14337,5.14137,5.14337,10000000.0
2007-11-05 15:30:00,5.14183,5.14317,5.14173,5.1422,12000000.0
2007-11-05 15:31:00,5.14184,5.14338,5.14184,5.14303,19000000.0
2007-11-05 15:32:00,5.14226,5.14292,5.14217,5.14276,7000000.0
2007-11-05 15:33:00,5.14362,5.1437,5.14247,5.14263,7000000.0
2007-11-05 15:34:00,5.1428,5.1428,5.14157,5.14212,12000000.0
2007-11-05 15:35:00,5.1425,5.14266,5.14075,5.14179,17000000.0
2007-11-05 15:36:00,5.14247,5.14267,5.14118,5.14144,11000000.0
2007-11-05 15:37:00,5.14134,5.14261,5.14111,5.14227,14000000.0
2007-11-05 15:38:00,5.142,5.14221,5.14082,5.14082,20000000.0
2007-11-05 15:39:00,5.14292,5.14313,5.14116,5.14313,8000000.0
2007-11-05 15:40:00,5.14355,5.14493,5.14259,5.14493,11000000.0
2007-11-05 15:41:00,5.1448,5.1448,5.14345,5.14473,10000000.0
2007-11-05 15:42:00,5.1449,5.14557,5.14351,5.1436,13000000.0
2007-11-05 15:43:00,5.14502,5.14535,5.14412,5.14465,14000000.0
2007-11-05 15:44:00,5.14575,5.14585,5.1438,5.14479,8000000.0
2007-11-05 15:45:00,5.14442,5.1448,5.14302,5.14351,10000000.0
2007-11-05 15:46:00,5.14295,5.1445,5.14293,5.1445,12000000.0
2007-11-05 15:47:00,5.14373,5.14451,5.1431,5.14376,18000000.0
2007-11-05 15:48:00,5.14455,5.14482,5.14244,5.14341,9000000.0
2007-11-05 15:49:00,5.14374,5.14385,5.14262,5.1435,14000000.0
2007-11-05 15:50:00,5.14366,5.14405,5.14219,5.14405,18000000.0
2007-11-05 15:51:00,5.14431,5.14431,5.14323,5.14333,8000000.0
2007-11-05 15:52:00,5.14412,5.14423,5.14303,5.14341,11000000.0
2007-11-05 15:53:00,5.14332,5.14433,5.1429,5.14424,15000000.0
2007-11-05 15:54:00,5.14381,5.14413,5.1432,5.1439,9000000.0
2007-11-05 15:55:00,5.14248,5.14358,5.14238,5.14358,9000000.0
2007-11-05 15:56:00,5.14345,5.14345,5.14233,5.14233,11000000.0
2007-11-05 15:57:00,5.14227,5.14301,5.1413,5.14301,15000000.0
2007-11-05 15:58:00,5.14294,5.1441,5.1425,5.14383,13000000.0
2007-11-05 15:59:00,5.14236,5.14398,5.14236,5.14378,15000000.0
2007-11-05 16:00:00,5.14328,5.14348,5.14193,5.14193,11000000.0
2007-11-05 16:01:00,5.14384,5.14453,5.14214,5.14453,14000000.0
2007-11-05 16:02:00,5.14229,5.14354,5.14213,5.14282,11000000.0
2007-11-05 16:03:00,5.14366,5.14366,5.14226,5.14335,8000000.0
2007-11-05 16:04:00,5.14338,5.14349,5.14063,5.14063,8000000.0
2007-11-05 16:05:00,5.14243,5.1427,5.14193,5.14203,8000000.0
2007-11-05 16:06:00,5.14206,5.14281,5.14145,5.14281,16000000.0
2007-11-05 16:07:00,5.1431,5.14352,5.14175,5.14259,18000000.0
2007-11-05 16:08:00,5.14238,5.14369,5.14199,5.14215,14000000.0
2007-11-05 16:09:00,5.14277,5.14381,5.14161,5.14381,12000000.0
2007-11-05 16:10:00,5.1436,5.14391,5.14246,5.14356,10000000.0
2007-11-05 16:11:00,5.14234,5.14303,5.14203,5.14248,13000000.0
2007-11-05 16:12:00,5.14313,5.14352,5.14266,5.14315,16000000.0
2007-11-05 16:13:00,5.14239,5.1433,5.14239,5.1433,7000000.0
2007-11-05 16:14:00,5.14367,5.14367,5.14124,5.14327,16000000.0
2007-11-05 16:15:00,5.14157,5.14379,5.14126,5.14295,15000000.0
2007-11-05 16:16:00,5.14158,5.14315,5.14158,5.1428,17000000.0
2007-11-05 16:17:00,5.14195,5.14261,5.14111,5.14111,10000000.0
2007-11-05 16:18:00,5.14218,5.14287,5.14158,5.14285,10000000.0
2007-11-05 16:19:00,5.14291,5.14314,5.14192,5.14314,12000000.0
2007-11-05 16:20:00,5.14244,5.14436,5.14239,5.14294,11000000.0
2007-11-05 16:21:00,5.14413,5.14443,5.14308,5.14379,8000000.0
2007-11-05 16:22:00,5.14227,5.1441,5.14189,5.1441,16000000.0
2007-11-05 16:23:00,5.14298,5.14312,5.14219,5.14253,11000000.0
2007-11-05 16:24:00,5.14362,5.14377,5.14224,5.14301,14000000.0
2007-11-05 16:25:00,5.14406,5.14418,5.14214,5.14418,13000000.0
2007-11-05 16:26:00,5.14443,5.1445,5.14294,5.14393,16000000.0
2007-11-05 16:27:00,5.14508,5.14508,5.14317,5.14433,20000000.0
2007-11-05 16:28:00,5.14368,5.14387,5.1423,5.14358,12000000.0
2007-11-05 16:29:00,5.14277,5.14363,5.14185,5.14185,13000000.0
2007-11-05 16:30:00,5.14343,5.144,5.14047,5.14267,17000000.0
2007-11-05 16:31:00,5.14056,5.14272,5.13959,5.14188,13000000.0
2007-11-05 16:32:00,5.13963,5.14133,5.13963,5.13966,10000000.0
2007-11-05 16:33:00,5.141,5.14109,5.13924,5.14109,15000000.0
2007-11-05 16:34:00,5.13937,5.14126,5.13916,5.13962,9000000.0
2007-11-05 16:35:00,5.14083,5.14123,5.13945,5.14052,18000000.0
2007-11-05 16:36:00,5.14021,5.14107,5.13991,5.1402,8000000.0
2007-11-05 16:37:00,5.14114,5.14178,5.13982,5.14073,22000000.0
2007-11-05 16:38:00,5.14159,5.14159,5.13916,5.13916,14000000.0
2007-11-05 16:39:00,5.1406,5.14156,5.13997,5.14068,14000000.0
2007-11-05 16:40:00,5.14084,5.14128,5.13985,5.14052,17000000.0
2007-11-05 16:41:00,5.13983,5.14197,5.13976,5.14163,9000000.0
2007-11-05 16:42:00,5.14067,5.14271,5.14031,5.14151,13000000.0
2007-11-05 16:43:00,5.14214,5.1424,5.1407,5.14211,13000000.0
2007-11-05 16:44:00,5.14028,5.14225,5.14024,5.14141,11000000.0
2007-11-05 16:45:00,5.1429,5.14323,5.14148,5.14162,18000000.0
2007-11-05 16:46:00,5.14322,5.14348,5.14168,5.14348,11000000.0
2007-11-05 16:47:00,5.14261,5.14292,5.14061,5.14159,15000000.0
2007-11-05 16:48:00,5.14173,5.14241,5.14104,5.14217,7000000.0
2007-11-05 16:49:00,5.14131,5.14205,5.14046,5.14123,16000000.0
2007-11-05 16:50:00,5.14232,5.14251,5.14139,5.14231,9000000.0
2007-11-05 16:51:00,5.14279,5.14279,5.14153,5.14255,22000000.0
2007-11-05 16:52:00,5.14289,5.14331,5.14162,5.14331,11000000.0
2007-11-05 16:53:00,5.14316,5.14316,5.1407,5.14296,12000000.0
2007-11-05 16:54:00,5.14048,5.14232,5.14048,5.1416,17000000.0
2007-11-05 16:55:00,5.1421,5.1421,5.13976,5.14086,15000000.0
2007-11-05 16:56:00,5.14026,5.14078,5.13893,5.1407,11000000.0
2007-11-05 16:57:00,5.13967,5.14054,5.13926,5.14054,8000000.0
2007-11-05 16:58:00,5.13978,5.14189,5.13978,5.14173,12000000.0
2007-11-05 16:59:00,5.14192,5.14192,5.14003,5.14188,15000000.0
2007-11-05 17:00:00,5.1426,5.14283,5.141,5.14167,10000000.0
2007-11-05 17:01:00,5.14224,5.14224,5.14047,5.14186,10000000.0
2007-11-05 17:02:00,5.1421,5.14258,5.14092,5.14098,8000000.0
2007-11-05 17:03:00,5.1395,5.14145,5.1395,5.14059,11000000.0
2007-11-05 17:04:00,5.14172,5.14183,5.14021,5.14039,10000000.0
2007-11-05 17:05:00,5.14197,5.1428,5.14027,5.1428,18000000.0
2007-11-05 17:06:00,5.1414,5.14276,5.14132,5.14239,9000000.0
2007-11-05 17:07:00,5.14071,5.14193,5.14057,5.14168,20000000.0
2007-11-05 17:08:00,5.14234,5.14261,5.1414,5.1414,11000000.0
2007-11-05 17:09:00,5.14265,5.14299,5.14104,5.14104,14000000.0
2007-11-05 17:10:00,5.14198,5.14211,5.14104,5.14195,10000000.0
2007-11-05 17:11:00,5.14229,5.14257,5.14079,5.14257,12000000.0
2007-11-05 17:12:00,5.14291,5.14317,5.14107,5.14107,7000000.0
2007-11-05 17:13:00,5.1422,5.14224,5.14079,5.14079,13000000.0
2007-11-05 17:14:00,5.14245,5.14245,5.14048,5.14142,13000000.0
2007-11-05 17:15:00,5.14033,5.14323,5.14033,5.14206,12000000.0
2007-11-05 17:16:00,5.14174,5.14284,5.14107,5.14107,13000000.0
2007-11-05 17:17:00,5.14269,5.14282,5.14184,5.14185,12000000.0
2007-11-05 17:18:00,5.14326,5.14391,5.142,5.14391,15000000.0
2007-11-05 17:19:00,5.14376,5.14396,5.14221,5.14371,10000000.0
2007-11-05 17:20:00,5.14219,5.14475,5.14219,5.14313,13000000.0
2007-11-05 17:21:00,5.14328,5.14328,5.14168,5.14278,17000000.0
2007-11-05 17:22:00,5.14311,5.1437,5.14247,5.14366,15000000.0
2007-11-05 17:23:00,5.14345,5.14403,5.14286,5.14293,10000000.0
2007-11-05 17:24:00,5.14334,5.14472,5.1426,5.1426,17000000.0
2007-11-05 17:25:00,5.14314,5.14507,5.14261,5.14507,11000000.0
2007-11-05 17:26:00,5.1438,5.1451,5.14328,5.14463,12000000.0
2007-11-05 17:27:00,5.14441,5.14478,5.14324,5.14368,9000000.0
2007-11-05 17:28:00,5.14385,5.1446,5.14213,5.1446,16000000.0
2007-11-05 17:29:00,5.14363,5.14403,5.14257,5.14306,9000000.0
2007-11-05 17:30:00,5.14453,5.14477,5.14261,5.14409,11000000.0
2007-11-05 17:31:00,5.14369,5.14451,5.14273,5.14315,13000000.0
2007-11-05 17:32:00,5.14422,5.14422,5.14255,5.14316,13000000.0
2007-11-05 17:33:00,5.14296,5.14367,5.14257,5.14257,11000000.0
2007-11-05 17:34:00,5.14274,5.1443,5.14274,5.14344,12000000.0
2007-11-05 17:35:00,5.14505,5.14512,5.14339,5.14372,13000000.0
2007-11-05 17:36:00,5.14376,5.14458,5.14318,5.14458,14000000.0
2007-11-05 17:37:00,5.14419,5.14443,5.1434,5.14443,10000000.0
2007-11-05 17:38:00,5.14423,5.14468,5.14327,5.14468,7000000.0
2007-11-05 17:39:00,5.14431,5.14439,5.1427,5.1427,16000000.0
2007-11-05 17:40:00,5.14455,5.14455,5.14255,5.14405,17000000.0
2007-11-05 17:41:00,5.14454,5.14454,5.14296,5.14414,16000000.0
2007-11-05 17:42:00,5.14433,5.14472,5.1432,5.14457,16000000.0
2007-11-05 17:43:00,5.14266,5.14384,5.14253,5.14311,17000000.0
2007-11-05 17:44:00,5.14395,5.14406,5.14219,5.14406,8000000.0
2007-11-05 17:45:00,5.1423,5.14342,5.14211,5.14314,11000000.0
2007-11-05 17:46:00,5.14326,5.14387,5.14264,5.14324,9000000.0
2007-11-05 17:47:00,5.14389,5.14451,5.14309,5.14433,19000000.0
2007-11-05 17:48:00,5.14443,5.14472,5.14343,5.14472,16000000.0
2007-11-05 17:49:00,5.14466,5.14529,5.14384,5.14481,15000000.0
2007-11-05 17:50:00,5.14584,5.14584,5.14428,5.14434,11000000.0
2007-11-05 17:51:00,5.14548,5.14548,5.14417,5.14511,9000000.0
2007-11-05 17:52:00,5.14489,5.14544,5.14405,5.14417,11000000.0
2007-11-05 17:53:00,5.14487,5.14487,5.1437,5.1445,9000000.0
2007-11-05 17:54:00,5.14455,5.14455,5.14314,5.14314,10000000.0
2007-11-05 17:55:00,5.14513,5.14526,5.14349,5.14506,10000000.0
2007-11-05 17:56:00,5.14481,5.14541,5.14382,5.14538,16000000.0
2007-11-05 17:57:00,5.14551,5.14551,5.14412,5.14453,14000000.0
2007-11-05 17:58:00,5.14507,5.14554,5.14434,5.14548,24000000.0
2007-11-05 17:59:00,5.1442,5.14582,5.14417,5.14453,11000000.0
2007-11-05 18:00:00,5.14579,5.14639,5.1446,5.14524,10000000.0
2007-11-05 18:01:00,5.14567,5.14581,5.1438,5.14454,14000000.0
2007-11-05 18:02:00,5.14428,5.14564,5.14414,5.14564,12000000.0
2007-11-05 18:03:00,5.1447,5.14536,5.14364,5.14364,17000000.0
2007-11-05 18:04:00,5.14402,5.14478,5.14398,5.14457,15000000.0
2007-11-05 18:05:00,5.14484,5.14534,5.14385,5.14446,15000000.0
2007-11-05 18:06:00,5.14538,5.14585,5.14446,5.14564,15000000.0
2007-11-05 18:07:00,5.14612,5.14612,5.14402,5.14485,16000000.0
2007-11-05 18:08:00,5.14577,5.14611,5.14432,5.14594,16000000.0
2007-11-05 18:09:00,5.14599,5.14599,5.14486,5.1459,12000000.0
2007-11-05 18:10:00,5.14622,5.14622,5.14399,5.14399,17000000.0
2007-11-05 18:11:00,5.14549,5.14602,5.14467,5.14602,16000000.0
2007-11-05 18:12:00,5.14532,5.14591,5.14431,5.14539,13000000.0
2007-11-05 18:13:00,5.14597,5.14618,5.14479,5.14532,17000000.0
2007-11-05 18:14:00,5.14541,5.1473,5.14503,5.1473,13000000.0
2007-11-05 18:15:00,5.14692,5.14698,5.14567,5.14667,13000000.0
2007-11-05 18:16:00,5.14587,5.14709,5.14587,5.14594,15000000.0
2007-11-05 18:17:00,5.14671,5.14758,5.14578,5.14758,16000000.0
2007-11-05 18:18:00,5.14542,5.14766,5.14527,5.14735,18000000.0
2007-11-05 18:19:00,5.14715,5.14757,5.1459,5.14757,12000000.0
2007-11-05 18:20:00,5.14793,5.14793,5.14652,5.1469,16000000.0
2007-11-05 18:21:00,5.14661,5.14904,5.1464,5.14777,19000000.0
2007-11-05 18:22:00,5.14764,5.14967,5.14744,5.1489,20000000.0
2007-11-05 18:23:00,5.1491,5.1491,5.14719,5.14842,16000000.0
2007-11-05 18:24:00,5.14887,5.14896,5.14776,5.14853,14000000.0
2007-11-05 18:25:00,5.14742,5.14954,5.14742,5.14766,18000000.0
2007-11-05 18:26:00,5.14906,5.14955,5.14797,5.14812,9000000.0
2007-11-05 18:27:00,5.14802,5.14966,5.148,5.14851,16000000.0
2007-11-05 18:28:00,5.1495,5.1497,5.14818,5.1489,11000000.0
2007-11-05 18:29:00,5.14823,5.14884,5.14742,5.14884,15000000.0
2007-11-05 18:30:00,5.14846,5.14893,5.14767,5.14842,14000000.0
2007-11-05 18:31:00,5.14829,5.14866,5.14763,5.14825,19000000.0
2007-11-05 18:32:00,5.14815,5.14911,5.14754,5.14811,13000000.0
2007-11-05 18:33:00,5.14734,5.14809,5.14657,5.14658,13000000.0
2007-11-05 18:34:00,5.146,5.14671,5.14596,5.14596,9000000.0
2007-11-05 18:35:00,5.14641,5.14814,5.14617,5.14801,14000000.0
2007-11-05 18:36:00,5.14685,5.14812,5.14643,5.14812,12000000.0
2007-11-05 18:37:00,5.14791,5.14852,5.14651,5.14852,13000000.0
2007-11-05 18:38:00,5.14827,5.14879,5.14715,5.14755,17000000.0
2007-11-05 18:39:00,5.14798,5.1482,5.14691,5.14691,18000000.0
2007-11-05 18:40:00,5.14647,5.14778,5.14621,5.14749,14000000.0
2007-11-05 18:41:00,5.14769,5.14787,5.14616,5.14752,18000000.0
2007-11-05 18:42:00,5.14574,5.14651,5.14513,5.14651,14000000.0
2007-11-05 18:43:00,5.14701,5.14701,5.14496,5.14654,14000000.0
2007-11-05 18:44:00,5.14658,5.14664,5.14458,5.14513,12000000.0
2007-11-05 18:45:00,5.14491,5.1461,5.14396,5.145,17000000.0
2007-11-05 18:46:00,5.14448,5.14622,5.14404,5.14485,15000000.0
2007-11-05 18:47:00,5.14569,5.14598,5.14445,5.14571,16000000.0
2007-11-05 18:48:00,5.14466,5.14592,5.14466,5.14585,11000000.0
2007-11-05 18:49:00,5.14511,5.14561,5.14418,5.14457,8000000.0
2007-11-05 18:50:00,5.14459,5.14546,5.14389,5.14406,16000000.0
2007-11-05 18:51:00,5.14497,5.14543,5.14412,5.14507,19000000.0
2007-11-05 18:52:00,5.14551,5.14573,5.14439,5.14439,10000000.0
2007-11-05 18:53:00,5.14563,5.14575,5.14475,5.14575,10000000.0
2007-11-05 18:54:00,5.14509,5.14509,5.14413,5.14487,11000000.0
2007-11-05 18:55:00,5.14439,5.14595,5.14408,5.14595,8000000.0
2007-11-05 18:56:00,5.14457,5.14587,5.14457,5.14583,16000000.0
2007-11-05 18:57:00,5.14579,5.14609,5.14485,5.14609,8000000.0
2007-11-05 18:58:00,5.14612,5.14648,5.14487,5.14614,13000000.0
2007-11-05 18:59:00,5.14468,5.14612,5.14468,5.1461,17000000.0
2007-11-05 19:00:00,5.14609,5.14632,5.14489,5.14632,13000000.0
2007-11-05 19:01:00,5.14638,5.14638,5.14486,5.14628,12000000.0
2007-11-05 19:02:00,5.14625,5.14625,5.1448,5.1457,16000000.0
2007-11-05 19:03:00,5.14614,5.14617,5.14472,5.14614,17000000.0
2007-11-05 19:04:00,5.14494,5.14575,5.1447,5.14529,12000000.0
2007-11-05 19:05:00,5.14572,5.14572,5.14417,5.14522,17000000.0
2007-11-05 19:06:00,5.14548,5.14611,5.14471,5.14611,7000000.0
2007-11-05 19:07:00,5.14546,5.14576,5.14424,5.14564,20000000.0
2007-11-05 19:08:00,5.14586,5.14621,5.14482,5.14497,21000000.0
2007-11-05 19:09:00,5.14452,5.14556,5.14359,5.14523,16000000.0
2007-11-05 19:10:00,5.14498,5.14498,5.14318,5.14341,14000000.0
2007-11-05 19:11:00,5.14315,5.14427,5.14286,5.14323,12000000.0
2007-11-05 19:12:00,5.14402,5.14402,5.14255,5.14255,18000000.0
2007-11-05 19:13:00,5.14311,5.14402,5.14261,5.14402,14000000.0
2007-11-05 19:14:00,5.14436,5.14446,5.14381,5.14382,18000000.0
2007-11-05 19:15:00,5.14413,5.14415,5.14304,5.14304,9000000.0
2007-11-05 19:16:00,5.14335,5.14451,5.14302,5.14407,12000000.0
2007-11-05 19:17:00,5.14392,5.14484,5.14308,5.14421,14000000.0
2007-11-05 19:18:00,5.14341,5.14405,5.14255,5.14367,16000000.0
2007-11-05 19:19:00,5.14453,5.14453,5.14343,5.14407,7000000.0
2007-11-05 19:20:00,5.14381,5.14423,5.14277,5.1428,8000000.0
2007-11-05 19:21:00,5.14251,5.14401,5.14251,5.14401,18000000.0
2007-11-05 19:22:00,5.14396,5.14397,5.14298,5.14397,9000000.0
2007-11-05 19:23:00,5.14252,5.14391,5.14252,5.14267,10000000.0
2007-11-05 19:24:00,5.14279,5.14506,5.14279,5.14479,11000000.0
2007-11-05 19:25:00,5.14444,5.14458,5.1432,5.1432,17000000.0
2007-11-05 19:26:00,5.14375,5.14437,5.14303,5.14437,11000000.0
2007-11-05 19:27:00,5.14327,5.14487,5.14274,5.14461,13000000.0
2007-11-05 19:28:00,5.14462,5.14478,5.14395,5.14395,10000000.0
2007-11-05 19:29:00,5.14449,5.14458,5.14307,5.14323,11000000.0
2007-11-05 19:30:00,5.14323,5.14431,5.14288,5.14431,12000000.0
2007-11-05 19:31:00,5.14432,5.14432,5.14348,5.14418,8000000.0
2007-11-05 19:32:00,5.14501,5.14504,5.14346,5.14346,11000000.0
2007-11-05 19:33:00,5.14524,5.14546,5.14412,5.14546,13000000.0
2007-11-05 19:34:00,5.1452,5.1452,5.14365,5.14365,12000000.0
2007-11-05 19:35:00,5.14502,5.14521,5.14373,5.14521,13000000.0
2007-11-05 19:36:00,5.1454,5.14551,5.14499,5.14531,12000000.0
2007-11-05 19:37:00,5.14486,5.14486,5.144,5.14423,8000000.0
2007-11-05 19:38:00,5.14488,5.14488,5.14317,5.14383,20000000.0
2007-11-05 19:39:00,5.14364,5.14427,5.14315,5.14315,11000000.0
2007-11-05 19:40:00,5.14323,5.1443,5.1431,5.1442,11000000.0
2007-11-05 19:41:00,5.14372,5.14429,5.14267,5.14429,9000000.0
2007-11-05 19:42:00,5.1442,5.14427,5.1427,5.14395,10000000.0
2007-11-05 19:43:00,5.14387,5.14442,5.14305,5.14305,14000000.0
2007-11-05 19:44:00,5.1442,5.14444,5.14316,5.14389,15000000.0
2007-11-05 19:45:00,5.14275,5.14384,5.14247,5.14303,12000000.0
2007-11-05 19:46:00,5.14342,5.144,5.14273,5.14311,11000000.0
2007-11-05 19:47:00,5.14364,5.14371,5.14264,5.14371,10000000.0
2007-11-05 19:48:00,5.14362,5.14362,5.14223,5.14229,9000000.0
2007-11-05 19:49:00,5.14291,5.14355,5.14201,5.14201,16000000.0
2007-11-05 19:50:00,5.14259,5.14326,5.14186,5.14326,10000000.0
2007-11-05 19:51:00,5.14341,5.14341,5.14191,5.14272,11000000.0
2007-11-05 19:52:00,5.14245,5.14376,5.14193,5.14261,19000000.0
2007-11-05 19:53:00,5.14368,5.14368,5.14176,5.14345,19000000.0
2007-11-05 19:54:00,5.14318,5.14318,5.14216,5.14244,14000000.0
2007-11-05 19:55:00,5.14165,5.14338,5.14165,5.1423,16000000.0
2007-11-05 19:56:00,5.14257,5.14332,5.14229,5.14237,12000000.0
2007-11-05 19:57:00,5.14184,5.14266,5.14184,5.14224,14000000.0
2007-11-05 19:58:00,5.14282,5.14286,5.14133,5.14133,13000000.0
2007-11-05 19:59:00,5.14155,5.14211,5.14084,5.14139,10000000.0
2007-11-05 20:00:00,5.14176,5.14255,5.14123,5.14139,15000000.0
2007-11-05 20:01:00,5.14141,5.14206,5.1409,5.14158,14000000.0
2007-11-05 20:02:00,5.14174,5.14234,5.14122,5.14122,8000000.0
2007-11-05 20:03:00,5.14228,5.14255,5.14225,5.14255,13000000.0
2007-11-05 20:04:00,5.14206,5.14238,5.14156,5.14156,12000000.0
2007-11-05 20:05:00,5.14241,5.14241,5.14143,5.1424,11000000.0
2007-11-05 20:06:00,5.14267,5.14267,5.14134,5.1417,10000000.0
2007-11-05 20:07:00,5.14223,5.14263,5.14054,5.14082,13000000.0
2007-11-05 20:08:00,5.14159,5.1425,5.1406,5.1425,16000000.0
2007-11-05 20:09:00,5.14159,5.14248,5.14096,5.14193,17000000.0
2007-11-05 20:10:00,5.14125,5.14212,5.14118,5.14212,10000000.0
2007-11-05 20:11:00,5.14239,5.14317,5.14148,5.14317,13000000.0
2007-11-05 20:12:00,5.14228,5.1429,5.14141,5.1421,15000000.0
2007-11-05 20:13:00,5.14132,5.14268,5.14101,5.14162,13000000.0
2007-11-05 20:14:00,5.14142,5.1425,5.14142,5.14164,8000000.0
2007-11-05 20:15:00,5.14307,5.14307,5.14213,5.1424,10000000.0
2007-11-05 20:16:00,5.14174,5.14315,5.14174,5.14197,14000000.0
2007-11-05 20:17:00,5.1424,5.14356,5.14221,5.14271,13000000.0
2007-11-05 20:18:00,5.14337,5.14363,5.14143,5.14143,7000000.0
2007-11-05 20:19:00,5.14328,5.14354,5.14192,5.14218,11000000.0
2007-11-05 20:20:00,5.14155,5.14331,5.14155,5.14257,19000000.0
2007-11-05 20:21:00,5.14355,5.14355,5.14188,5.14275,11000000.0
2007-11-05 20:22:00,5.1428,5.14374,5.14242,5.14364,11000000.0
2007-11-05 20:23:00,5.14362,5.14389,5.14239,5.14336,13000000.0
2007-11-05 20:24:00,5.1437,5.14476,5.14331,5.14476,9000000.0
2007-11-05 20:25:00,5.14473,5.14504,5.14398,5.14437,18000000.0
2007-11-05 20:26:00,5.14475,5.14502,5.1443,5.14457,7000000.0
2007-11-05 20:27:00,5.14478,5.1449,5.14415,5.14424,9000000.0
2007-11-05 20:28:00,5.14463,5.1454,5.14399,5.14486,13000000.0
2007-11-05 20:29:00,5.14409,5.145,5.1437,5.14484,14000000.0
2007-11-05 20:30:00,5.14525,5.14564,5.14421,5.14421,16000000.0
2007-11-05 20:31:00,5.14465,5.14579,5.14436,5.1451,22000000.0
2007-11-05 20:32:00,5.14482,5.14591,5.14448,5.14448,12000000.0
2007-11-05 20:33:00,5.14531,5.14679,5.14494,5.14679,13000000.0
2007-11-05 20:34:00,5.14542,5.1458,5.14474,5.14525,15000000.0
2007-11-05 20:35:00,5.14591,5.14591,5.14447,5.14573,16000000.0
2007-11-05 20:36:00,5.14584,5.1459,5.14474,5.14489,15000000.0
2007-11-05 20:37:00,5.14489,5.14611,5.14481,5.14556,14000000.0
2007-11-05 20:38:00,5.14573,5.14573,5.14447,5.14528,13000000.0
2007-11-05 20:39:00,5.14441,5.14519,5.14441,5.14519,18000000.0
2007-11-05 20:40:00,5.14469,5.14528,5.14465,5.14528,14000000.0
2007-11-05 20:41:00,5.14418,5.14492,5.14352,5.14423,18000000.0
2007-11-05 20:42:00,5.14411,5.1446,5.14371,5.14401,12000000.0
2007-11-05 20:43:00,5.14332,5.14485,5.14332,5.14485,18000000.0
2007-11-05 20:44:00,5.14425,5.14522,5.14361,5.14504,18000000.0
2007-11-05 20:45:00,5.14479,5.14524,5.14402,5.14456,11000000.0
2007-11-05 20:46:00,5.14356,5.14546,5.14356,5.14546,18000000.0
2007-11-05 20:47:00,5.14473,5.14512,5.14381,5.14427,20000000.0
2007-11-05 20:48:00,5.14538,5.14538,5.14381,5.14532,17000000.0
2007-11-05 20:49:00,5.14509,5.14586,5.1441,5.14586,16000000.0
2007-11-05 20:50:00,5.14571,5.14612,5.14531,5.146,8000000.0
2007-11-05 20:51:00,5.1465,5.1465,5.14498,5.14525,8000000.0
2007-11-05 20:52:00,5.14521,5.1463,5.14495,5.1452,12000000.0
2007-11-05 20:53:00,5.14625,5.14668,5.14523,5.14622,16000000.0
2007-11-05 20:54:00,5.14601,5.14737,5.14585,5.14694,15000000.0
2007-11-05 20:55:00,5.14689,5.14796,5.14685,5.14757,16000000.0
2007-11-05 20:56:00,5.14685,5.1471,5.14589,5.1471,7000000.0
2007-11-05 20:57:00,5.14691,5.14745,5.14612,5.14612,14000000.0
2007-11-05 20:58:00,5.1465,5.14714,5.14546,5.14546,10000000.0
2007-11-05 20:59:00,5.14547,5.14657,5.14516,5.14606,11000000.0
2007-11-05 21:00:00,5.1464,5.147,5.14495,5.14599,14000000.0
2007-11-05 21:01:00,5.14615,5.14777,5.14615,5.14669,12000000.0
2007-11-05 21:02:00,5.14676,5.1473,5.14586,5.14645,17000000.0
2007-11-05 21:03:00,5.14633,5.14718,5.14578,5.14613,11000000.0
2007-11-05 21:04:00,5.14616,5.14616,5.14489,5.14547,10000000.0
2007-11-05 21:05:00,5.1456,5.14643,5.14528,5.14643,8000000.0
2007-11-05 21:06:00,5.14608,5.14678,5.14552,5.14678,13000000.0
2007-11-05 21:07:00,5.14674,5.14674,5.14554,5.14587,14000000.0
2007-11-05 21:08:00,5.14644,5.14644,5.14509,5.14509,8000000.0
2007-11-05 21:09:00,5.14552,5.14638,5.14498,5.14638,13000000.0
2007-11-05 21:10:00,5.14498,5.14643,5.14498,5.14574,17000000.0
2007-11-05 21:11:00,5.1466,5.14692,5.14514,5.14518,15000000.0
2007-11-05 21:12:00,5.14625,5.14625,5.14498,5.14567,11000000.0
2007-11-05 21:13:00,5.14541,5.14599,5.14441,5.14572,12000000.0
2007-11-05 21:14:00,5.14529,5.14606,5.14486,5.14606,14000000.0
2007-11-05 21:15:00,5.14643,5.14654,5.14517,5.14517,13000000.0
2007-11-05 21:16:00,5.146,5.14634,5.14448,5.14509,12000000.0
2007-11-05 21:17:00,5.14599,5.14651,5.14521,5.14643,16000000.0
2007-11-05 21:18:00,5.14687,5.147,5.14568,5.14626,15000000.0
2007-11-05 21:19:00,5.14527,5.14751,5.14527,5.14692,15000000.0
2007-11-05 21:20:00,5.14711,5.14711,5.14615,5.14615,8000000.0
2007-11-05 21:21:00,5.14632,5.14696,5.14583,5.14631,17000000.0
2007-11-05 21:22:00,5.14623,5.14671,5.14581,5.14641,11000000.0
2007-11-05 21:23:00,5.146,5.14682,5.14519,5.14591,23000000.0
2007-11-05 21:24:00,5.14636,5.14655,5.14552,5.14655,13000000.0
2007-11-05 21:25:00,5.1458,5.14662,5.14515,5.14662,15000000.0
2007-11-05 21:26:00,5.14615,5.14648,5.14562,5.14599,10000000.0
2007-11-05 21:27:00,5.1469,5.14703,5.14541,5.14668,10000000.0
2007-11-05 21:28:00,5.14537,5.14697,5.14537,5.14695,13000000.0
2007-11-05 21:29:00,5.14625,5.14633,5.14541,5.14628,10000000.0
2007-11-05 21:30:00,5.1463,5.14675,5.1463,5.14659,16000000.0
2007-11-05 21:31:00,5.14575,5.14663,5.14513,5.14513,18000000.0
2007-11-05 21:32:00,5.14614,5.14669,5.14554,5.14607,15000000.0
2007-11-05 21:33:00,5.147,5.147,5.14585,5.14623,13000000.0
2007-11-05 21:34:00,5.14541,5.14673,5.14541,5.14652,9000000.0
2007-11-05 21:35:00,5.14626,5.14669,5.14593,5.14644,8000000.0
2007-11-05 21:36:00,5.14707,5.14707,5.14565,5.1466,18000000.0
2007-11-05 21:37:00,5.14651,5.14661,5.14499,5.14636,22000000.0
2007-11-05 21:38:00,5.1465,5.14656,5.14602,5.14644,9000000.0
2007-11-05 21:39:00,5.14665,5.14665,5.14645,5.14645,11000000.0
2007-11-05 21:40:00,5.14519,5.14638,5.14496,5.14551,19000000.0
2007-11-05 21:41:00,5.14499,5.1463,5.14478,5.14564,12000000.0
2007-11-05 21:42:00,5.14445,5.14607,5.14445,5.14492,11000000.0
2007-11-05 21:43:00,5.14606,5.14667,5.14558,5.14632,14000000.0
2007-11-05 21:44:00,5.14668,5.14705,5.14576,5.14665,13000000.0
2007-11-05 21:45:00,5.1463,5.14668,5.14544,5.14652,12000000.0
2007-11-05 21:46:00,5.14614,5.14685,5.14522,5.14685,14000000.0
2007-11-05 21:47:00,5.14633,5.14633,5.14478,5.14535,17000000.0
2007-11-05 21:48:00,5.14499,5.14622,5.14499,5.1455,16000000.0
2007-11-05 21:49:00,5.14687,5.14687,5.14527,5.14561,14000000.0
2007-11-05 21:50:00,5.14683,5.14683,5.14556,5.14566,13000000.0
2007-11-05 21:51:00,5.14651,5.1469,5.14514,5.14655,14000000.0
2007-11-05 21:52:00,5.14621,5.14739,5.14505,5.14594,17000000.0
2007-11-05 21:53:00,5.14594,5.14626,5.14508,5.14597,27000000.0
2007-11-05 21:54:00,5.14573,5.14631,5.14537,5.14631,10000000.0
2007-11-05 21:55:00,5.14644,5.14644,5.14533,5.14533,8000000.0
2007-11-05 21:56:00,5.14497,5.14649,5.14497,5.14649,16000000.0
2007-11-05 21:57:00,5.14575,5.14654,5.14531,5.14606,18000000.0
2007-11-05 21:58:00,5.14481,5.14567,5.14481,5.14554,18000000.0
2007-11-05 21:59:00,5.1462,5.14636,5.14495,5.14636,17000000.0
2007-11-05 22:00:00,5.14599,5.14599,5.14542,5.14547,9000000.0
2007-11-05 22:01:00,5.14567,5.14642,5.14505,5.14591,22000000.0
2007-11-05 22:02:00,5.14505,5.14601,5.14476,5.14478,11000000.0
2007-11-05 22:03:00,5.14557,5.14653,5.14496,5.14653,16000000.0
2007-11-05 22:04:00,5.14537,5.14678,5.14508,5.14578,12000000.0
2007-11-05 22:05:00,5.14663,5.14694,5.14582,5.14596,7000000.0
2007-11-05 22:06:00,5.14528,5.14624,5.1445,5.14464,15000000.0
2007-11-05 22:07:00,5.14566,5.14566,5.14291,5.14383,19000000.0
2007-11-05 22:08:00,5.14304,5.14409,5.14251,5.14373,11000000.0
2007-11-05 22:09:00,5.14276,5.14381,5.14241,5.14381,10000000.0
2007-11-05 22:10:00,5.14266,5.14367,5.14264,5.14346,10000000.0
2007-11-05 22:11:00,5.14249,5.14399,5.14219,5.14322,18000000.0
2007-11-05 22:12:00,5.14416,5.14416,5.14252,5.14356,11000000.0
2007-11-05 22:13:00,5.14306,5.14341,5.14196,5.14289,14000000.0
2007-11-05 22:14:00,5.14267,5.14341,5.14217,5.14234,24000000.0
2007-11-05 22:15:00,5.1421,5.14311,5.14141,5.14141,13000000.0
2007-11-05 22:16:00,5.14278,5.14345,5.14124,5.14124,13000000.0
2007-11-05 22:17:00,5.14221,5.14221,5.14027,5.14028,8000000.0
2007-11-05 22:18:00,5.14077,5.14223,5.14077,5.14174,13000000.0
2007-11-05 22:19:00,5.14319,5.1436,5.14121,5.14281,14000000.0
2007-11-05 22:20:00,5.14357,5.14357,5.14166,5.14177,21000000.0
2007-11-05 22:21:00,5.14061,5.14213,5.14016,5.14102,13000000.0
2007-11-05 22:22:00,5.14105,5.14256,5.14073,5.14226,12000000.0
2007-11-05 22:23:00,5.14308,5.14352,5.14202,5.14219,18000000.0
2007-11-05 22:24:00,5.1423,5.14329,5.14158,5.14289,14000000.0
2007-11-05 22:25:00,5.14214,5.14363,5.14198,5.14327,13000000.0
2007-11-05 22:26:00,5.14301,5.14359,5.14212,5.14212,13000000.0
2007-11-05 22:27:00,5.14404,5.14404,5.14265,5.1435,16000000.0
2007-11-05 22:28:00,5.14333,5.14388,5.14271,5.14338,13000000.0
2007-11-05 22:29:00,5.14349,5.14411,5.14258,5.14283,21000000.0
2007-11-05 22:30:00,5.14443,5.14443,5.14277,5.14277,17000000.0
2007-11-05 22:31:00,5.14477,5.14486,5.14356,5.14402,10000000.0
2007-11-05 22:32:00,5.14407,5.14484,5.14327,5.1443,13000000.0
2007-11-05 22:33:00,5.144,5.14532,5.14343,5.14351,13000000.0
2007-11-05 22:34:00,5.14462,5.14542,5.14376,5.14457,13000000.0
2007-11-05 22:35:00,5.14402,5.14447,5.14319,5.14382,19000000.0
2007-11-05 22:36:00,5.143,5.14474,5.14271,5.14352,14000000.0
2007-11-05 22:37:00,5.1433,5.14399,5.14268,5.14351,17000000.0
2007-11-05 22:38:00,5.14358,5.1442,5.14324,5.14418,9000000.0
2007-11-05 22:39:00,5.14423,5.14478,5.14262,5.14395,20000000.0
2007-11-05 22:40:00,5.14488,5.14488,5.14321,5.14455,13000000.0
2007-11-05 22:41:00,5.14312,5.14467,5.14312,5.14384,13000000.0
2007-11-05 22:42:00,5.14418,5.1445,5.1433,5.1436,10000000.0
2007-11-05 22:43:00,5.1449,5.1455,5.14402,5.1455,15000000.0
2007-11-05 22:44:00,5.14495,5.14549,5.14418,5.14424,16000000.0
2007-11-05 22:45:00,5.14494,5.14496,5.14359,5.14389,14000000.0
2007-11-05 22:46:00,5.14469,5.145,5.14348,5.14373,12000000.0
2007-11-05 22:47:00,5.14427,5.14536,5.14411,5.14506,7000000.0
2007-11-05 22:48:00,5.14462,5.14561,5.1441,5.14561,16000000.0
2007-11-05 22:49:00,5.14347,5.14489,5.14337,5.14489,10000000.0
2007-11-05 22:50:00,5.14407,5.14463,5.14314,5.14342,15000000.0
2007-11-05 22:51:00,5.14467,5.14467,5.14338,5.14454,17000000.0
2007-11-05 22:52:00,5.14448,5.14465,5.14372,5.1439,10000000.0
2007-11-05 22:53:00,5.1439,5.14528,5.1439,5.14528,20000000.0
2007-11-05 22:54:00,5.14342,5.14508,5.14342,5.14482,10000000.0
2007-11-05 22:55:00,5.14478,5.14573,5.14474,5.14573,12000000.0
2007-11-05 22:56:00,5.1453,5.14627,5.14455,5.14627,9000000.0
2007-11-05 22:57:00,5.14518,5.14609,5.14412,5.14412,18000000.0
2007-11-05 22:58:00,5.14393,5.14393,5.14315,5.14317,13000000.0
2007-11-05 22:59:00,5.14505,5.14513,5.14386,5.14451,10000000.0
2007-11-05 23:00:00,5.14467,5.14543,5.14384,5.14384,17000000.0
2007-11-05 23:01:00,5.1452,5.1452,5.14378,5.14378,13000000.0
2007-11-05 23:02:00,5.1452,5.14568,5.14426,5.14568,7000000.0
2007-11-05 23:03:00,5.14539,5.14539,5.14386,5.14386,16000000.0
2007-11-05 23:04:00,5.14365,5.14557,5.14365,5.14448,12000000.0
2007-11-05 23:05:00,5.14468,5.14468,5.1438,5.1438,11000000.0
2007-11-05 23:06:00,5.14528,5.14564,5.14385,5.14453,11000000.0
2007-11-05 23:07:00,5.14488,5.14555,5.14419,5.14462,13000000.0
2007-11-05 23:08:00,5.14543,5.14586,5.14472,5.14482,20000000.0
2007-11-05 23:09:00,5.14474,5.14541,5.14407,5.14521,16000000.0
2007-11-05 23:10:00,5.14616,5.14642,5.14457,5.14536,16000000.0
2007-11-05 23:11:00,5.14524,5.14573,5.14444,5.14564,10000000.0
2007-11-05 23:12:00,5.14656,5.1473,5.14503,5.14726,12000000.0
2007-11-05 23:13:00,5.14616,5.1473,5.14584,5.14657,16000000.0
2007-11-05 23:14:00,5.14584,5.147,5.14584,5.14607,9000000.0
2007-11-05 23:15:00,5.14714,5.14718,5.14591,5.14638,9000000.0
2007-11-05 23:16:00,5.14723,5.14792,5.14631,5.14653,18000000.0
2007-11-05 23:17:00,5.1466,5.14794,5.14658,5.14786,8000000.0
2007-11-05 23:18:00,5.14642,5.14789,5.14642,5.14762,10000000.0
2007-11-05 23:19:00,5.14637,5.14788,5.14637,5.14788,9000000.0
2007-11-05 23:20:00,5.14734,5.14832,5.14691,5.14691,17000000.0
2007-11-05 23:21:00,5.14723,5.14783,5.1468,5.14694,11000000.0
2007-11-05 23:22:00,5.14791,5.1481,5.14682,5.14802,12000000.0
2007-11-05 23:23:00,5.14745,5.14832,5.14686,5.14832,12000000.0
2007-11-05 23:24:00,5.14837,5.14837,5.14684,5.14783,12000000.0
2007-11-05 23:25:00,5.14848,5.14848,5.14671,5.14673,9000000.0
2007-11-05 23:26:00,5.1478,5.14809,5.14716,5.14736,14000000.0
2007-11-05 23:27:00,5.14736,5.14736,5.14651,5.14652,17000000.0
2007-11-05 23:28:00,5.14644,5.1482,5.1463,5.1482,15000000.0
2007-11-05 23:29:00,5.14618,5.14625,5.14617,5.14618,11000000.0
2007-11-05 23:30:00,5.14727,5.14735,5.14715,5.14735,14000000.0
2007-11-05 23:31:00,5.14792,5.14813,5.14719,5.14786,7000000.0
2007-11-05 23:32:00,5.14884,5.1489,5.14728,5.1489,15000000.0
2007-11-05 23:33:00,5.14798,5.14895,5.14726,5.14726,7000000.0
2007-11-05 23:34:00,5.14876,5.14901,5.14806,5.14854,10000000.0
2007-11-05 23:35:00,5.14795,5.14893,5.14795,5.14867,12000000.0
2007-11-05 23:36:00,5.14779,5.14925,5.14763,5.14925,10000000.0
2007-11-05 23:37:00,5.14769,5.14905,5.14769,5.14809,14000000.0
2007-11-05 23:38:00,5.14849,5.14857,5.1478,5.14842,17000000.0
2007-11-05 23:39:00,5.1478,5.14941,5.1478,5.14941,9000000.0
2007-11-05 23:40:00,5.14806,5.14924,5.14806,5.14916,12000000.0
2007-11-05 23:41:00,5.14744,5.14873,5.14744,5.14801,9000000.0
2007-11-05 23:42:00,5.14749,5.14849,5.1469,5.14747,15000000.0
2007-11-05 23:43:00,5.14693,5.14801,5.14659,5.14691,13000000.0
2007-11-05 23:44:00,5.14729,5.14778,5.14683,5.14689,8000000.0
2007-11-05 23:45:00,5.14764,5.14794,5.14683,5.14757,12000000.0
2007-11-05 23:46:00,5.14779,5.14779,5.14624,5.1468,20000000.0
2007-11-05 23:47:00,5.14585,5.14675,5.14585,5.14667,19000000.0
2007-11-05 23:48:00,5.14774,5.14819,5.14688,5.14744,14000000.0
2007-11-05 23:49:00,5.14637,5.14792,5.14629,5.14629,12000000.0
2007-11-05 23:50:00,5.14729,5.14776,5.14662,5.1471,10000000.0
2007-11-05 23:51:00,5.14797,5.14825,5.14637,5.14645,14000000.0
2007-11-05 23:52:00,5.14589,5.14738,5.14586,5.1468,13000000.0
2007-11-05 23:53:00,5.14699,5.14721,5.14568,5.1461,16000000.0
2007-11-05 23:54:00,5.14689,5.14689,5.14544,5.14564,13000000.0
2007-11-05 23:55:00,5.14623,5.1469,5.14555,5.14595,16000000.0
2007-11-05 23:56:00,5.14785,5.14785,5.14627,5.1469,12000000.0
2007-11-05 23:57:00,5.14525,5.14677,5.14525,5.14677,14000000.0
2007-11-05 23:58:00,5.14596,5.14708,5.14532,5.14633,16000000.0
2007-11-05 23:59:00,5.1465,5.1465,5.14513,5.14536,12000000.0
2007-11-06 00:00:00,5.14452,5.14628,5.14452,5.14574,17000000.0
2007-11-06 00:01:00,5.14525,5.14587,5.14454,5.14463,12000000.0
2007-11-06 00:02:00,5.14667,5.14689,5.14546,5.14562,11000000.0
2007-11-06 00:03:00,5.14649,5.14677,5.14512,5.14512,7000000.0
2007-11-06 00:04:00,5.14612,5.14686,5.14517,5.14531,16000000.0
2007-11-06 00:05:00,5.14553,5.14631,5.1453,5.1453,17000000.0
2007-11-06 00:06:00,5.14598,5.14625,5.14534,5.14579,10000000.0
2007-11-06 00:07:00,5.14608,5.14608,5.14512,5.14584,19000000.0
2007-11-06 00:08:00,5.14621,5.14641,5.14506,5.14516,9000000.0
2007-11-06 00:09:00,5.14536,5.1465,5.14533,5.14565,19000000.0
2007-11-06 00:10:00,5.14607,5.1463,5.14467,5.14535,16000000.0
2007-11-06 00:11:00,5.14564,5.14582,5.1448,5.14547,9000000.0
2007-11-06 00:12:00,5.14532,5.14575,5.14504,5.14536,11000000.0
2007-11-06 00:13:00,5.14481,5.14593,5.14476,5.14562,8000000.0
2007-11-06 00:14:00,5.14448,5.14613,5.14429,5.14505,9000000.0
2007-11-06 00:15:00,5.14526,5.14565,5.14424,5.14424,15000000.0
2007-11-06 00:16:00,5.14489,5.14503,5.1438,5.14503,18000000.0
2007-11-06 00:17:00,5.14405,5.1441,5.14302,5.14327,21000000.0
2007-11-06 00:18:00,5.14277,5.14415,5.14233,5.14238,16000000.0
2007-11-06 00:19:00,5.14203,5.1429,5.14173,5.14232,12000000.0
2007-11-06 00:20:00,5.14299,5.14408,5.14249,5.14269,13000000.0
2007-11-06 00:21:00,5.14338,5.14365,5.14262,5.14262,13000000.0
2007-11-06 00:22:00,5.14373,5.14373,5.14205,5.14272,13000000.0
2007-11-06 00:23:00,5.14226,5.14262,5.14178,5.14216,11000000.0
2007-11-06 00:24:00,5.14239,5.14314,5.14166,5.14193,10000000.0
2007-11-06 00:25:00,5.14127,5.14214,5.14105,5.14214,16000000.0
2007-11-06 00:26:00,5.14323,5.14323,5.14198,5.14268,13000000.0
2007-11-06 00:27:00,5.14232,5.14232,5.14173,5.14173,16000000.0
2007-11-06 00:28:00,5.14229,5.1427,5.14228,5.14265,13000000.0
2007-11-06 00:29:00,5.14289,5.14289,5.14223,5.1428,10000000.0
2007-11-06 00:30:00,5.14315,5.1435,5.14264,5.14339,15000000.0
2007-11-06 00:31:00,5.14281,5.14354,5.14269,5.14283,18000000.0
2007-11-06 00:32:00,5.14363,5.14363,5.1429,5.14293,14000000.0
2007-11-06 00:33:00,5.14365,5.14467,5.14337,5.14413,13000000.0
2007-11-06 00:34:00,5.14337,5.14403,5.14294,5.14403,11000000.0
2007-11-06 00:35:00,5.14277,5.1442,5.14277,5.1442,13000000.0
2007-11-06 00:36:00,5.14225,5.14385,5.14225,5.14296,12000000.0
2007-11-06 00:37:00,5.14291,5.14353,5.14233,5.14233,10000000.0
2007-11-06 00:38:00,5.14265,5.14399,5.14265,5.14399,11000000.0
2007-11-06 00:39:00,5.14319,5.14406,5.14294,5.14355,16000000.0
2007-11-06 00:40:00,5.14324,5.14453,5.14324,5.14392,10000000.0
2007-11-06 00:41:00,5.14367,5.14442,5.14296,5.14373,15000000.0
2007-11-06 00:42:00,5.14297,5.14409,5.14256,5.14366,10000000.0
2007-11-06 00:43:00,5.14326,5.14345,5.14249,5.14312,8000000.0
2007-11-06 00:44:00,5.14289,5.14375,5.14255,5.14324,7000000.0
2007-11-06 00:45:00,5.14365,5.14404,5.14234,5.14234,10000000.0
2007-11-06 00:46:00,5.14279,5.14342,5.14236,5.14242,18000000.0
2007-11-06 00:47:00,5.14346,5.14386,5.14206,5.14273,18000000.0
2007-11-06 00:48:00,5.14265,5.14364,5.14256,5.1427,15000000.0
2007-11-06 00:49:00,5.14263,5.14406,5.14251,5.14319,19000000.0
2007-11-06 00:50:00,5.14359,5.14414,5.14321,5.14325,15000000.0
2007-11-06 00:51:00,5.14391,5.14438,5.14303,5.14303,12000000.0
2007-11-06 00:52:00,5.14358,5.14481,5.14247,5.14298,15000000.0
2007-11-06 00:53:00,5.14395,5.14448,5.14328,5.14378,9000000.0
2007-11-06 00:54:00,5.14279,5.14378,5.14214,5.14214,17000000.0
2007-11-06 00:55:00,5.14371,5.14411,5.143,5.14382,11000000.0
2007-11-06 00:56:00,5.1438,5.14393,5.14281,5.1429,23000000.0
2007-11-06 00:57:00,5.1434,5.14388,5.14274,5.14338,11000000.0
2007-11-06 00:58:00,5.14282,5.14349,5.14262,5.14304,11000000.0
2007-11-06 00:59:00,5.14347,5.14356,5.14333,5.14333,11000000.0
2007-11-06 01:00:00,5.14402,5.14402,5.14275,5.14275,14000000.0
2007-11-06 01:01:00,5.14246,5.14396,5.14246,5.14373,9000000.0
2007-11-06 01:02:00,5.14275,5.14363,5.14275,5.14363,13000000.0
2007-11-06 01:03:00,5.14283,5.14436,5.14283,5.14358,18000000.0
2007-11-06 01:04:00,5.14357,5.14357,5.14326,5.14354,11000000.0
2007-11-06 01:05:00,5.14325,5.14452,5.14289,5.14289,13000000.0
2007-11-06 01:06:00,5.14369,5.14428,5.14309,5.14388,9000000.0
2007-11-06 01:07:00,5.14465,5.14496,5.14375,5.14381,15000000.0
2007-11-06 01:08:00,5.14337,5.14478,5.14337,5.14392,15000000.0
2007-11-06 01:09:00,5.14415,5.14415,5.14356,5.14379,14000000.0
2007-11-06 01:10:00,5.14367,5.14393,5.14365,5.14393,13000000.0
2007-11-06 01:11:00,5.14426,5.14464,5.14305,5.14337,7000000.0
2007-11-06 01:12:00,5.14402,5.1444,5.14298,5.14378,17000000.0
2007-11-06 01:13:00,5.14439,5.14458,5.14325,5.14378,18000000.0
2007-11-06 01:14:00,5.14365,5.1447,5.14321,5.1447,14000000.0
2007-11-06 01:15:00,5.1442,5.14466,5.14411,5.14432,10000000.0
2007-11-06 01:16:00,5.14368,5.144,5.14338,5.14338,18000000.0
2007-11-06 01:17:00,5.14368,5.14375,5.14355,5.14375,16000000.0
2007-11-06 01:18:00,5.14405,5.14405,5.14385,5.14398,13000000.0
2007-11-06 01:19:00,5.14405,5.14405,5.14385,5.14398,12000000.0
2007-11-06 01:20:00,5.1439,5.14401,5.14379,5.14391,15000000.0
2007-11-06 01:21:00,5.1431,5.14476,5.1431,5.14476,14000000.0
2007-11-06 01:22:00,5.14361,5.14426,5.14328,5.14357,13000000.0
2007-11-06 01:23:00,5.14407,5.14464,5.14405,5.14464,14000000.0
2007-11-06 01:24:00,5.14439,5.14464,5.14392,5.14463,15000000.0
2007-11-06 01:25:00,5.14441,5.14467,5.14378,5.14467,17000000.0
2007-11-06 01:26:00,5.1451,5.14537,5.14509,5.14515,14000000.0
2007-11-06 01:27:00,5.14421,5.14448,5.14323,5.14422,13000000.0
2007-11-06 01:28:00,5.14392,5.14409,5.14388,5.144,9000000.0
2007-11-06 01:29:00,5.14381,5.14398,5.14353,5.14353,11000000.0
2007-11-06 01:30:00,5.14418,5.14442,5.14337,5.14379,20000000.0
2007-11-06 01:31:00,5.14373,5.14392,5.14327,5.14333,9000000.0
2007-11-06 01:32:00,5.14414,5.14414,5.14285,5.14333,7000000.0
2007-11-06 01:33:00,5.14318,5.14407,5.14318,5.14335,13000000.0
2007-11-06 01:34:00,5.14285,5.14285,5.14265,5.14278,10000000.0
2007-11-06 01:35:00,5.14286,5.1437,5.1423,5.14294,17000000.0
2007-11-06 01:36:00,5.14153,5.14286,5.14133,5.14184,16000000.0
2007-11-06 01:37:00,5.14089,5.14269,5.14089,5.14165,13000000.0
2007-11-06 01:38:00,5.1421,5.14269,5.14111,5.14266,15000000.0
2007-11-06 01:39:00,5.14185,5.14185,5.14165,5.14185,13000000.0
2007-11-06 01:40:00,5.14163,5.14163,5.14107,5.14107,14000000.0
2007-11-06 01:41:00,5.14172,5.14296,5.14109,5.14133,12000000.0
2007-11-06 01:42:00,5.14087,5.14212,5.14087,5.14174,14000000.0
2007-11-06 01:43:00,5.14127,5.14259,5.14098,5.14158,18000000.0
2007-11-06 01:44:00,5.14272,5.14281,5.14156,5.14281,12000000.0
2007-11-06 01:45:00,5.14151,5.14248,5.14124,5.14209,19000000.0
2007-11-06 01:46:00,5.14196,5.14273,5.141,5.14257,15000000.0
2007-11-06 01:47:00,5.14173,5.14201,5.14167,5.14201,10000000.0
2007-11-06 01:48:00,5.14302,5.14316,5.14147,5.14316,14000000.0
2007-11-06 01:49:00,5.14246,5.14283,5.14089,5.14222,16000000.0
2007-11-06 01:50:00,5.14162,5.14267,5.14115,5.14267,18000000.0
2007-11-06 01:51:00,5.1413,5.14229,5.14111,5.14161,16000000.0
2007-11-06 01:52:00,5.14196,5.14227,5.14114,5.14173,10000000.0
2007-11-06 01:53:00,5.14201,5.14283,5.1412,5.14249,15000000.0
2007-11-06 01:54:00,5.14174,5.14192,5.14168,5.14172,14000000.0
2007-11-06 01:55:00,5.14207,5.14279,5.14141,5.14177,14000000.0
2007-11-06 01:56:00,5.14173,5.14341,5.14173,5.14341,8000000.0
2007-11-06 01:57:00,5.14215,5.14231,5.14184,5.14231,10000000.0
2007-11-06 01:58:00,5.14374,5.14374,5.14213,5.14336,21000000.0
2007-11-06 01:59:00,5.14379,5.14379,5.14233,5.14233,16000000.0
2007-11-06 02:00:00,5.14173,5.14294,5.14157,5.14248,11000000.0
2007-11-06 02:01:00,5.14198,5.14205,5.14185,5.14205,11000000.0
2007-11-06 02:02:00,5.14214,5.14292,5.14145,5.14252,13000000.0
2007-11-06 02:03:00,5.14265,5.14302,5.14204,5.14204,8000000.0
2007-11-06 02:04:00,5.1431,5.1431,5.14161,5.14243,18000000.0
2007-11-06 02:05:00,5.14174,5.14329,5.14161,5.14326,14000000.0
2007-11-06 02:06:00,5.14205,5.14205,5.14185,5.14198,18000000.0
2007-11-06 02:07:00,5.14228,5.14234,5.14093,5.14125,12000000.0
2007-11-06 02:08:00,5.14153,5.14249,5.1409,5.14137,12000000.0
2007-11-06 02:09:00,5.14176,5.14238,5.14153,5.14228,11000000.0
2007-11-06 02:10:00,5.14257,5.14257,5.14127,5.14177,10000000.0
2007-11-06 02:11:00,5.14098,5.14253,5.14069,5.14253,16000000.0
2007-11-06 02:12:00,5.14213,5.14233,5.14076,5.14153,17000000.0
2007-11-06 02:13:00,5.14136,5.14204,5.14118,5.14118,9000000.0
2007-11-06 02:14:00,5.14147,5.14258,5.14097,5.14258,16000000.0
2007-11-06 02:15:00,5.14215,5.1422,5.14182,5.14182,15000000.0
2007-11-06 02:16:00,5.14167,5.14209,5.14055,5.1417,16000000.0
2007-11-06 02:17:00,5.1411,5.1419,5.1408,5.1412,14000000.0
2007-11-06 02:18:00,5.14128,5.14212,5.14094,5.14133,16000000.0
2007-11-06 02:19:00,5.14211,5.14278,5.14159,5.14169,11000000.0
2007-11-06 02:20:00,5.14356,5.1436,5.14176,5.14208,10000000.0
2007-11-06 02:21:00,5.14258,5.14258,5.14115,5.14119,18000000.0
2007-11-06 02:22:00,5.14139,5.14288,5.14124,5.1415,15000000.0
2007-11-06 02:23:00,5.14185,5.14326,5.14167,5.14238,16000000.0
2007-11-06 02:24:00,5.14215,5.14284,5.1412,5.14246,12000000.0
2007-11-06 02:25:00,5.14201,5.1425,5.14137,5.14213,18000000.0
2007-11-06 02:26:00,5.14155,5.14175,5.14155,5.14155,8000000.0
2007-11-06 02:27:00,5.14206,5.14222,5.14099,5.14222,12000000.0
2007-11-06 02:28:00,5.14192,5.14247,5.14163,5.14171,15000000.0
2007-11-06 02:29:00,5.14188,5.14188,5.14062,5.14122,15000000.0
2007-11-06 02:30:00,5.14144,5.14161,5.14066,5.14121,19000000.0
2007-11-06 02:31:00,5.14205,5.14205,5.14054,5.14094,13000000.0
2007-11-06 02:32:00,5.14204,5.14257,5.14099,5.14122,17000000.0
2007-11-06 02:33:00,5.14058,5.14226,5.14058,5.14148,10000000.0
2007-11-06 02:34:00,5.14189,5.14219,5.14113,5.14113,11000000.0
2007-11-06 02:35:00,5.14037,5.14162,5.14037,5.14162,14000000.0
2007-11-06 02:36:00,5.1417,5.14175,5.14047,5.14129,13000000.0
2007-11-06 02:37:00,5.14136,5.14157,5.14037,5.14075,9000000.0
2007-11-06 02:38:00,5.14026,5.14147,5.14026,5.14067,12000000.0
2007-11-06 02:39:00,5.14103,5.14103,5.13971,5.13978,11000000.0
2007-11-06 02:40:00,5.14013,5.14019,5.1399,5.14015,19000000.0
2007-11-06 02:41:00,5.14011,5.14109,5.13991,5.14095,12000000.0
2007-11-06 02:42:00,5.14064,5.14096,5.14004,5.14029,11000000.0
2007-11-06 02:43:00,5.14044,5.14107,5.14012,5.14012,12000000.0
2007-11-06 02:44:00,5.1405,5.14114,5.14032,5.14032,9000000.0
2007-11-06 02:45:00,5.14051,5.14064,5.13992,5.14029,13000000.0
2007-11-06 02:46:00,5.1409,5.141,5.14019,5.14041,11000000.0
2007-11-06 02:47:00,5.13975,5.13995,5.13975,5.13995,10000000.0
2007-11-06 02:48:00,5.13999,5.14101,5.13988,5.1404,11000000.0
2007-11-06 02:49:00,5.13946,5.14109,5.13946,5.14023,10000000.0
2007-11-06 02:50:00,5.1411,5.1413,5.13986,5.14048,17000000.0
2007-11-06 02:51:00,5.14096,5.14114,5.13943,5.14072,15000000.0
2007-11-06 02:52:00,5.14083,5.14107,5.13981,5.13981,13000000.0
2007-11-06 02:53:00,5.14052,5.14128,5.14025,5.14128,12000000.0
2007-11-06 02:54:00,5.14065,5.14113,5.13963,5.14076,13000000.0
2007-11-06 02:55:00,5.14046,5.1411,5.13956,5.13989,13000000.0
2007-11-06 02:56:00,5.1411,5.14128,5.14012,5.14046,13000000.0
2007-11-06 02:57:00,5.14005,5.14138,5.14005,5.14029,10000000.0
2007-11-06 02:58:00,5.14124,5.14186,5.14031,5.14051,15000000.0
2007-11-06 02:59:00,5.14136,5.14219,5.14027,5.14027,12000000.0
2007-11-06 03:00:00,5.14079,5.14181,5.14025,5.14057,17000000.0
2007-11-06 03:01:00,5.14147,5.14162,5.1403,5.14114,9000000.0
2007-11-06 03:02:00,5.14146,5.14176,5.14023,5.14171,15000000.0
2007-11-06 03:03:00,5.14141,5.14233,5.14077,5.14134,14000000.0
2007-11-06 03:04:00,5.14138,5.14183,5.14085,5.1414,11000000.0
2007-11-06 03:05:00,5.14074,5.1419,5.14009,5.14064,12000000.0
2007-11-06 03:06:00,5.14043,5.14148,5.14008,5.14008,12000000.0
2007-11-06 03:07:00,5.14045,5.14137,5.14019,5.14027,18000000.0
2007-11-06 03:08:00,5.14141,5.14185,5.14051,5.14144,9000000.0
2007-11-06 03:09:00,5.1405,5.14127,5.14038,5.14066,9000000.0
2007-11-06 03:10:00,5.14137,5.14137,5.13975,5.13975,11000000.0
2007-11-06 03:11:00,5.14022,5.14107,5.13962,5.14064,16000000.0
2007-11-06 03:12:00,5.14166,5.14166,5.14019,5.14061,8000000.0
2007-11-06 03:13:00,5.14075,5.14139,5.14006,5.14139,12000000.0
2007-11-06 03:14:00,5.14003,5.14188,5.14003,5.14117,16000000.0
2007-11-06 03:15:00,5.14093,5.14212,5.14075,5.14155,10000000.0
2007-11-06 03:16:00,5.14063,5.14241,5.14063,5.14134,16000000.0
2007-11-06 03:17:00,5.14264,5.14275,5.14157,5.14157,16000000.0
2007-11-06 03:18:00,5.14224,5.14265,5.14161,5.14215,9000000.0
2007-11-06 03:19:00,5.14197,5.14285,5.14197,5.14222,10000000.0
2007-11-06 03:20:00,5.14193,5.14357,5.14193,5.14311,20000000.0
2007-11-06 03:21:00,5.14291,5.14339,5.14208,5.14339,18000000.0
2007-11-06 03:22:00,5.14387,5.1442,5.14239,5.14415,15000000.0
2007-11-06 03:23:00,5.14394,5.14431,5.14259,5.14303,15000000.0
2007-11-06 03:24:00,5.14367,5.14474,5.14351,5.14431,12000000.0
2007-11-06 03:25:00,5.14414,5.14447,5.14335,5.14335,15000000.0
2007-11-06 03:26:00,5.14341,5.14481,5.14288,5.14288,19000000.0
2007-11-06 03:27:00,5.14337,5.14438,5.14315,5.14438,8000000.0
2007-11-06 03:28:00,5.1433,5.14416,5.14303,5.14328,13000000.0
2007-11-06 03:29:00,5.14334,5.14373,5.14297,5.14304,9000000.0
2007-11-06 03:30:00,5.14369,5.14387,5.14283,5.14339,17000000.0
2007-11-06 03:31:00,5.14396,5.14396,5.14279,5.14279,7000000.0
2007-11-06 03:32:00,5.14397,5.14464,5.14281,5.14464,15000000.0
2007-11-06 03:33:00,5.14381,5.14441,5.14307,5.14331,14000000.0
2007-11-06 03:34:00,5.1436,5.14428,5.14282,5.14428,13000000.0
2007-11-06 03:35:00,5.14311,5.14442,5.14277,5.1442,9000000.0
2007-11-06 03:36:00,5.14512,5.14512,5.14368,5.14447,13000000.0
2007-11-06 03:37:00,5.14413,5.14504,5.1432,5.14504,13000000.0
2007-11-06 03:38:00,5.14532,5.14564,5.14434,5.14439,14000000.0
2007-11-06 03:39:00,5.14488,5.14544,5.14408,5.14499,11000000.0
2007-11-06 03:40:00,5.14532,5.14547,5.14433,5.14523,12000000.0
2007-11-06 03:41:00,5.14452,5.14525,5.14392,5.14444,19000000.0
2007-11-06 03:42:00,5.1453,5.14537,5.1445,5.1445,10000000.0
2007-11-06 03:43:00,5.14518,5.14527,5.14409,5.1451,12000000.0
2007-11-06 03:44:00,5.14493,5.14502,5.14356,5.14497,12000000.0
2007-11-06 03:45:00,5.14507,5.14507,5.14375,5.14375,14000000.0
2007-11-06 03:46:00,5.14494,5.14494,5.1439,5.14472,13000000.0
2007-11-06 03:47:00,5.14435,5.14498,5.14378,5.14498,9000000.0
2007-11-06 03:48:00,5.14387,5.14491,5.14387,5.14491,8000000.0
2007-11-06 03:49:00,5.1442,5.1442,5.14375,5.14391,19000000.0
2007-11-06 03:50:00,5.14405,5.14405,5.14353,5.14365,12000000.0
2007-11-06 03:51:00,5.14459,5.14471,5.14399,5.14399,15000000.0
2007-11-06 03:52:00,5.14377,5.14463,5.14332,5.14441,11000000.0
2007-11-06 03:53:00,5.14454,5.14454,5.14305,5.1436,12000000.0
2007-11-06 03:54:00,5.14402,5.14402,5.14235,5.14243,12000000.0
2007-11-06 03:55:00,5.14318,5.1443,5.14286,5.14343,12000000.0
2007-11-06 03:56:00,5.1425,5.14373,5.1425,5.14313,14000000.0
2007-11-06 03:57:00,5.14313,5.14389,5.14264,5.14389,15000000.0
2007-11-06 03:58:00,5.14372,5.14402,5.1423,5.1426,12000000.0
2007-11-06 03:59:00,5.14276,5.14359,5.14199,5.14266,17000000.0
2007-11-06 04:00:00,5.14322,5.14357,5.14201,5.14264,14000000.0
2007-11-06 04:01:00,5.14308,5.14359,5.14255,5.14292,13000000.0
2007-11-06 04:02:00,5.14365,5.14365,5.14247,5.14302,16000000.0
2007-11-06 04:03:00,5.14288,5.14421,5.14262,5.14296,14000000.0
2007-11-06 04:04:00,5.14361,5.14361,5.14222,5.14314,19000000.0
2007-11-06 04:05:00,5.14227,5.14347,5.14213,5.14213,12000000.0
2007-11-06 04:06:00,5.14263,5.14416,5.14222,5.14337,18000000.0
2007-11-06 04:07:00,5.1437,5.14399,5.14283,5.14302,16000000.0
2007-11-06 04:08:00,5.14266,5.14322,5.14235,5.14322,8000000.0
2007-11-06 04:09:00,5.1431,5.14389,5.14225,5.14265,13000000.0
2007-11-06 04:10:00,5.14417,5.14446,5.14325,5.14399,14000000.0
2007-11-06 04:11:00,5.14403,5.14403,5.14235,5.14332,18000000.0
2007-11-06 04:12:00,5.14354,5.14422,5.1429,5.14422,10000000.0
2007-11-06 04:13:00,5.1429,5.14396,5.14228,5.14228,14000000.0
2007-11-06 04:14:00,5.14394,5.14394,5.14277,5.14328,20000000.0
2007-11-06 04:15:00,5.14318,5.14374,5.14255,5.14342,14000000.0
2007-11-06 04:16:00,5.14403,5.14403,5.14231,5.14303,15000000.0
2007-11-06 04:17:00,5.14288,5.14317,5.14268,5.14268,22000000.0
2007-11-06 04:18:00,5.14305,5.14305,5.14285,5.14305,17000000.0
2007-11-06 04:19:00,5.14315,5.14335,5.14315,5.14335,12000000.0
2007-11-06 04:20:00,5.14321,5.14338,5.1431,5.14338,17000000.0
2007-11-06 04:21:00,5.14321,5.14371,5.14234,5.14284,13000000.0
2007-11-06 04:22:00,5.14393,5.14393,5.14239,5.14303,14000000.0
2007-11-06 04:23:00,5.14362,5.14362,5.14291,5.14329,9000000.0
2007-11-06 04:24:00,5.1435,5.14395,5.14331,5.14395,9000000.0
2007-11-06 04:25:00,5.14314,5.14338,5.14295,5.1431,13000000.0
2007-11-06 04:26:00,5.1438,5.14391,5.14281,5.14321,12000000.0
2007-11-06 04:27:00,5.14452,5.14452,5.14279,5.14431,16000000.0
2007-11-06 04:28:00,5.14289,5.14317,5.1428,5.14317,11000000.0
2007-11-06 04:29:00,5.14367,5.14436,5.1433,5.14436,20000000.0
2007-11-06 04:30:00,5.14289,5.1442,5.14251,5.14286,16000000.0
2007-11-06 04:31:00,5.143,5.14375,5.14235,5.14279,12000000.0
2007-11-06 04:32:00,5.14222,5.14315,5.14172,5.14245,11000000.0
2007-11-06 04:33:00,5.14213,5.14321,5.14194,5.14226,14000000.0
2007-11-06 04:34:00,5.14227,5.1428,5.14191,5.14213,11000000.0
2007-11-06 04:35:00,5.14142,5.14292,5.14142,5.1421,14000000.0
2007-11-06 04:36:00,5.14304,5.14307,5.14168,5.14213,11000000.0
2007-11-06 04:37:00,5.14204,5.14278,5.14113,5.14278,15000000.0
2007-11-06 04:38:00,5.14146,5.14248,5.14146,5.14203,7000000.0
2007-11-06 04:39:00,5.14289,5.14321,5.14137,5.14321,19000000.0
2007-11-06 04:40:00,5.1417,5.14322,5.14152,5.14178,14000000.0
2007-11-06 04:41:00,5.14203,5.14258,5.14125,5.14193,12000000.0
2007-11-06 04:42:00,5.14208,5.1429,5.14148,5.1429,11000000.0
2007-11-06 04:43:00,5.14263,5.14292,5.14191,5.14191,15000000.0
2007-11-06 04:44:00,5.14287,5.14292,5.14196,5.14292,13000000.0
2007-11-06 04:45:00,5.14121,5.14281,5.14121,5.14261,19000000.0
2007-11-06 04:46:00,5.14268,5.14337,5.14176,5.14337,14000000.0
2007-11-06 04:47:00,5.14251,5.14251,5.14141,5.14189,7000000.0
2007-11-06 04:48:00,5.14191,5.14272,5.14183,5.14184,14000000.0
2007-11-06 04:49:00,5.14201,5.14232,5.14201,5.14209,12000000.0
2007-11-06 04:50:00,5.14178,5.14184,5.14152,5.14152,9000000.0
2007-11-06 04:51:00,5.14293,5.14293,5.14122,5.14182,16000000.0
2007-11-06 04:52:00,5.14221,5.1424,5.14195,5.14199,14000000.0
2007-11-06 04:53:00,5.1416,5.14266,5.14132,5.14155,12000000.0
2007-11-06 04:54:00,5.14184,5.14235,5.14119,5.14235,9000000.0
2007-11-06 04:55:00,5.14186,5.14273,5.1414,5.14199,19000000.0
2007-11-06 04:56:00,5.14193,5.14255,5.1413,5.14255,17000000.0
2007-11-06 04:57:00,5.14167,5.14297,5.14113,5.1415,15000000.0
2007-11-06 04:58:00,5.14279,5.14305,5.14142,5.14195,7000000.0
2007-11-06 04:59:00,5.1416,5.1425,5.1416,5.14225,10000000.0
2007-11-06 05:00:00,5.14192,5.14331,5.1414,5.14288,19000000.0
2007-11-06 05:01:00,5.14326,5.14326,5.14144,5.14144,8000000.0
2007-11-06 05:02:00,5.14204,5.14284,5.14194,5.14235,8000000.0
2007-11-06 05:03:00,5.14214,5.14241,5.1421,5.14234,13000000.0
2007-11-06 05:04:00,5.14221,5.14295,5.14175,5.14295,16000000.0
2007-11-06 05:05:00,5.14204,5.14303,5.1416,5.14238,17000000.0
2007-11-06 05:06:00,5.14144,5.14271,5.14131,5.14244,15000000.0
2007-11-06 05:07:00,5.1423,5.14319,5.14194,5.14287,9000000.0
2007-11-06 05:08:00,5.14226,5.14349,5.14206,5.14336,14000000.0
2007-11-06 05:09:00,5.14325,5.14401,5.14274,5.14397,15000000.0
2007-11-06 05:10:00,5.14227,5.14326,5.14215,5.14273,13000000.0
2007-11-06 05:11:00,5.1423,5.14286,5.1423,5.14286,13000000.0
2007-11-06 05:12:00,5.14272,5.1432,5.14208,5.14297,15000000.0
2007-11-06 05:13:00,5.14207,5.14321,5.14186,5.14271,14000000.0
2007-11-06 05:14:00,5.14196,5.14338,5.14196,5.1428,13000000.0
2007-11-06 05:15:00,5.14248,5.14366,5.14248,5.14366,15000000.0
2007-11-06 05:16:00,5.14277,5.14364,5.14228,5.1433,12000000.0
2007-11-06 05:17:00,5.14344,5.14378,5.14279,5.14349,13000000.0
2007-11-06 05:18:00,5.1433,5.14382,5.14291,5.14356,14000000.0
2007-11-06 05:19:00,5.1434,5.14392,5.14265,5.14309,9000000.0
2007-11-06 05:20:00,5.14238,5.1441,5.14238,5.14352,12000000.0
2007-11-06 05:21:00,5.1432,5.1433,5.14244,5.14321,9000000.0
2007-11-06 05:22:00,5.14352,5.14411,5.14292,5.14384,13000000.0
2007-11-06 05:23:00,5.14321,5.14417,5.14279,5.14417,9000000.0
2007-11-06 05:24:00,5.14283,5.14366,5.14266,5.14307,13000000.0
2007-11-06 05:25:00,5.14396,5.14408,5.1428,5.14408,10000000.0
2007-11-06 05:26:00,5.14297,5.14372,5.14264,5.14336,11000000.0
2007-11-06 05:27:00,5.14285,5.14302,5.14265,5.1427,20000000.0
2007-11-06 05:28:00,5.14256,5.14257,5.14236,5.14256,11000000.0
2007-11-06 05:29:00,5.14372,5.14372,5.14301,5.14312,8000000.0
2007-11-06 05:30:00,5.14215,5.14215,5.14195,5.14215,13000000.0
2007-11-06 05:31:00,5.14192,5.14217,5.14192,5.14201,12000000.0
2007-11-06 05:32:00,5.14395,5.14395,5.14375,5.14388,14000000.0
2007-11-06 05:33:00,5.14333,5.14399,5.14281,5.14399,10000000.0
2007-11-06 05:34:00,5.1442,5.1444,5.14267,5.14267,14000000.0
2007-11-06 05:35:00,5.14399,5.14399,5.14246,5.14307,16000000.0
2007-11-06 05:36:00,5.14399,5.14399,5.14274,5.14332,11000000.0
2007-11-06 05:37:00,5.14398,5.14398,5.14315,5.14335,14000000.0
2007-11-06 05:38:00,5.14319,5.14383,5.14316,5.14383,12000000.0
2007-11-06 05:39:00,5.14382,5.144,5.1438,5.14387,16000000.0
2007-11-06 05:40:00,5.1428,5.14432,5.14244,5.14323,15000000.0
2007-11-06 05:41:00,5.14327,5.14391,5.14286,5.14333,11000000.0
2007-11-06 05:42:00,5.14328,5.14365,5.14244,5.14249,20000000.0
2007-11-06 05:43:00,5.14226,5.14324,5.14217,5.14303,13000000.0
2007-11-06 05:44:00,5.14271,5.14301,5.14217,5.1425,10000000.0
2007-11-06 05:45:00,5.14283,5.1432,5.14215,5.14271,9000000.0
2007-11-06 05:46:00,5.14328,5.14344,5.14189,5.14189,24000000.0
2007-11-06 05:47:00,5.14259,5.14333,5.1419,5.14308,16000000.0
2007-11-06 05:48:00,5.14311,5.14311,5.14182,5.14225,8000000.0
2007-11-06 05:49:00,5.14245,5.1425,5.14126,5.14167,7000000.0
2007-11-06 05:50:00,5.14213,5.1424,5.14112,5.14186,11000000.0
2007-11-06 05:51:00,5.14268,5.14271,5.14128,5.1416,18000000.0
2007-11-06 05:52:00,5.14179,5.14248,5.14151,5.14243,9000000.0
2007-11-06 05:53:00,5.14199,5.14278,5.14153,5.14176,15000000.0
2007-11-06 05:54:00,5.14228,5.14277,5.14162,5.14184,14000000.0
2007-11-06 05:55:00,5.14215,5.14219,5.14062,5.14129,15000000.0
2007-11-06 05:56:00,5.14116,5.14178,5.13978,5.14085,23000000.0
2007-11-06 05:57:00,5.13978,5.14115,5.13978,5.14115,17000000.0
2007-11-06 05:58:00,5.14098,5.14149,5.14023,5.14149,11000000.0
2007-11-06 05:59:00,5.14149,5.14199,5.14051,5.14075,13000000.0
2007-11-06 06:00:00,5.14021,5.14106,5.14018,5.14063,18000000.0
2007-11-06 06:01:00,5.14084,5.14139,5.14065,5.14083,9000000.0
2007-11-06 06:02:00,5.14172,5.14236,5.14051,5.14051,16000000.0
2007-11-06 06:03:00,5.14176,5.14257,5.14067,5.14198,12000000.0
2007-11-06 06:04:00,5.1414,5.14213,5.14041,5.14072,17000000.0
2007-11-06 06:05:00,5.14139,5.14156,5.14073,5.14082,11000000.0
2007-11-06 06:06:00,5.14107,5.14146,5.14028,5.14107,14000000.0
2007-11-06 06:07:00,5.1415,5.14208,5.14028,5.14043,13000000.0
2007-11-06 06:08:00,5.14095,5.14211,5.14056,5.14139,13000000.0
2007-11-06 06:09:00,5.1413,5.14195,5.14095,5.14193,11000000.0
2007-11-06 06:10:00,5.14157,5.14213,5.1407,5.1407,8000000.0
2007-11-06 06:11:00,5.1414,5.14208,5.14066,5.1417,17000000.0
2007-11-06 06:12:00,5.14202,5.14208,5.14138,5.14144,13000000.0
2007-11-06 06:13:00,5.141,5.14232,5.141,5.14192,13000000.0
2007-11-06 06:14:00,5.14135,5.14223,5.14133,5.14198,11000000.0
2007-11-06 06:15:00,5.14131,5.14178,5.14083,5.14124,16000000.0
2007-11-06 06:16:00,5.14114,5.1414,5.14087,5.14097,13000000.0
2007-11-06 06:17:00,5.14143,5.14143,5.14077,5.14129,18000000.0
2007-11-06 06:18:00,5.1416,5.14208,5.14134,5.14208,11000000.0
2007-11-06 06:19:00,5.14197,5.14252,5.14135,5.14252,7000000.0
2007-11-06 06:20:00,5.14239,5.14239,5.14117,5.14127,17000000.0
2007-11-06 06:21:00,5.14194,5.14194,5.14072,5.14152,13000000.0
2007-11-06 06:22:00,5.14125,5.14125,5.14105,5.14118,19000000.0
2007-11-06 06:23:00,5.14199,5.14208,5.14102,5.14175,19000000.0
2007-11-06 06:24:00,5.14202,5.14228,5.14122,5.14122,20000000.0
2007-11-06 06:25:00,5.14194,5.1425,5.14179,5.14179,8000000.0
2007-11-06 06:26:00,5.14126,5.14277,5.14126,5.1414,19000000.0
2007-11-06 06:27:00,5.14201,5.14249,5.14136,5.14195,12000000.0
2007-11-06 06:28:00,5.14249,5.14249,5.1417,5.1417,10000000.0
2007-11-06 06:29:00,5.14164,5.14244,5.14164,5.14233,10000000.0
2007-11-06 06:30:00,5.14247,5.14247,5.14106,5.14193,12000000.0
2007-11-06 06:31:00,5.14142,5.14164,5.14128,5.14128,15000000.0
2007-11-06 06:32:00,5.14199,5.14248,5.1406,5.1406,11000000.0
2007-11-06 06:33:00,5.14155,5.14208,5.14001,5.14183,13000000.0
2007-11-06 06:34:00,5.14079,5.14154,5.14046,5.14083,7000000.0
2007-11-06 06:35:00,5.14144,5.1417,5.14082,5.14082,11000000.0
2007-11-06 06:36:00,5.14219,5.14232,5.14098,5.14132,7000000.0
2007-11-06 06:37:00,5.14128,5.14195,5.14113,5.14171,9000000.0
2007-11-06 06:38:00,5.14253,5.14264,5.14132,5.14192,11000000.0
2007-11-06 06:39:00,5.14132,5.14245,5.14132,5.14173,14000000.0
2007-11-06 06:40:00,5.1424,5.14281,5.14148,5.14271,12000000.0
2007-11-06 06:41:00,5.14294,5.14294,5.14138,5.14196,17000000.0
2007-11-06 06:42:00,5.14218,5.14281,5.14155,5.14281,13000000.0
2007-11-06 06:43:00,5.14187,5.14246,5.14159,5.14182,11000000.0
2007-11-06 06:44:00,5.14141,5.14239,5.14098,5.14145,15000000.0
2007-11-06 06:45:00,5.14175,5.14224,5.14106,5.14106,10000000.0
2007-11-06 06:46:00,5.14122,5.14178,5.14078,5.14113,14000000.0
2007-11-06 06:47:00,5.14091,5.14117,5.14059,5.14059,10000000.0
2007-11-06 06:48:00,5.14142,5.14172,5.14092,5.14133,13000000.0
2007-11-06 06:49:00,5.14145,5.14145,5.14125,5.14125,15000000.0
2007-11-06 06:50:00,5.14108,5.14195,5.1406,5.14166,16000000.0
2007-11-06 06:51:00,5.14156,5.14156,5.14003,5.14044,14000000.0
2007-11-06 06:52:00,5.14099,5.14118,5.14027,5.14118,10000000.0
2007-11-06 06:53:00,5.14059,5.14143,5.14049,5.14086,12000000.0
2007-11-06 06:54:00,5.14049,5.1415,5.14035,5.14052,14000000.0
2007-11-06 06:55:00,5.14122,5.1416,5.1406,5.14093,18000000.0
2007-11-06 06:56:00,5.14122,5.14148,5.14012,5.14092,19000000.0
2007-11-06 06:57:00,5.13974,5.14132,5.13974,5.14054,8000000.0
2007-11-06 06:58:00,5.14143,5.14159,5.14039,5.14108,10000000.0
2007-11-06 06:59:00,5.13987,5.14123,5.13983,5.14069,17000000.0
2007-11-06 07:00:00,5.14021,5.14076,5.13983,5.1399,11000000.0
2007-11-06 07:01:00,5.14078,5.14087,5.13993,5.14048,11000000.0
2007-11-06 07:02:00,5.1402,5.14035,5.13936,5.13936,13000000.0
2007-11-06 07:03:00,5.14036,5.14094,5.13956,5.14094,12000000.0
2007-11-06 07:04:00,5.14082,5.14109,5.14001,5.1407,18000000.0
2007-11-06 07:05:00,5.14065,5.14065,5.14021,5.14021,12000000.0
2007-11-06 07:06:00,5.141,5.1413,5.14016,5.14049,15000000.0
2007-11-06 07:07:00,5.14105,5.14105,5.1403,5.14046,11000000.0
2007-11-06 07:08:00,5.1406,5.14138,5.13993,5.14138,9000000.0
2007-11-06 07:09:00,5.1405,5.14099,5.13942,5.13956,15000000.0
2007-11-06 07:10:00,5.13932,5.13994,5.13859,5.1394,19000000.0
2007-11-06 07:11:00,5.13926,5.1394,5.13837,5.13921,9000000.0
2007-11-06 07:12:00,5.13773,5.13917,5.13773,5.13884,12000000.0
2007-11-06 07:13:00,5.13845,5.13953,5.1381,5.13952,19000000.0
2007-11-06 07:14:00,5.13802,5.13826,5.13677,5.13727,8000000.0
2007-11-06 07:15:00,5.13653,5.1377,5.13595,5.13732,16000000.0
2007-11-06 07:16:00,5.13651,5.13881,5.13651,5.13807,18000000.0
2007-11-06 07:17:00,5.13808,5.13881,5.1376,5.13813,22000000.0
2007-11-06 07:18:00,5.13805,5.13882,5.13758,5.13865,16000000.0
2007-11-06 07:19:00,5.13871,5.13918,5.13802,5.13854,17000000.0
2007-11-06 07:20:00,5.13845,5.13883,5.13765,5.1386,14000000.0
2007-11-06 07:21:00,5.13812,5.13879,5.13739,5.13751,16000000.0
2007-11-06 07:22:00,5.13747,5.13872,5.13699,5.13864,14000000.0
2007-11-06 07:23:00,5.13707,5.13919,5.13707,5.13871,17000000.0
2007-11-06 07:24:00,5.13795,5.13894,5.13777,5.13828,9000000.0
2007-11-06 07:25:00,5.13725,5.13922,5.13719,5.13811,13000000.0
2007-11-06 07:26:00,5.13893,5.13912,5.13796,5.13882,13000000.0
2007-11-06 07:27:00,5.13853,5.139,5.13801,5.13846,7000000.0
2007-11-06 07:28:00,5.13817,5.13817,5.13722,5.13722,18000000.0
2007-11-06 07:29:00,5.13767,5.1387,5.13767,5.13822,8000000.0
2007-11-06 07:30:00,5.13776,5.13904,5.13776,5.13788,16000000.0
2007-11-06 07:31:00,5.13819,5.13882,5.1378,5.13832,15000000.0
2007-11-06 07:32:00,5.13777,5.13896,5.13767,5.13857,13000000.0
2007-11-06 07:33:00,5.13785,5.13805,5.13785,5.13785,8000000.0
2007-11-06 07:34:00,5.13857,5.13886,5.13785,5.13785,11000000.0
2007-11-06 07:35:00,5.13897,5.13935,5.1378,5.13812,16000000.0
2007-11-06 07:36:00,5.13912,5.13933,5.13817,5.13876,11000000.0
2007-11-06 07:37:00,5.13828,5.139,5.13747,5.139,17000000.0
2007-11-06 07:38:00,5.13779,5.13846,5.13691,5.13797,9000000.0
2007-11-06 07:39:00,5.1377,5.13819,5.13677,5.13734,12000000.0
2007-11-06 07:40:00,5.13723,5.13817,5.13662,5.13662,14000000.0
2007-11-06 07:41:00,5.13722,5.13811,5.13635,5.13811,14000000.0
2007-11-06 07:42:00,5.13791,5.13811,5.13707,5.13811,8000000.0
2007-11-06 07:43:00,5.13704,5.13742,5.13617,5.13724,15000000.0
2007-11-06 07:44:00,5.1366,5.13836,5.1366,5.13834,13000000.0
2007-11-06 07:45:00,5.13711,5.13824,5.13664,5.13673,19000000.0
2007-11-06 07:46:00,5.1368,5.13798,5.13675,5.13746,11000000.0
2007-11-06 07:47:00,5.13797,5.13826,5.13689,5.13695,16000000.0
2007-11-06 07:48:00,5.13784,5.13784,5.13712,5.13719,9000000.0
2007-11-06 07:49:00,5.13772,5.13812,5.13727,5.13812,11000000.0
2007-11-06 07:50:00,5.13736,5.13784,5.137,5.13782,11000000.0
2007-11-06 07:51:00,5.13741,5.138,5.13699,5.13727,13000000.0
2007-11-06 07:52:00,5.13748,5.13809,5.13669,5.1374,14000000.0
2007-11-06 07:53:00,5.13711,5.13782,5.1366,5.13749,10000000.0
2007-11-06 07:54:00,5.13654,5.13797,5.13654,5.13731,17000000.0
2007-11-06 07:55:00,5.13664,5.13672,5.13408,5.13408,10000000.0
2007-11-06 07:56:00,5.13603,5.13664,5.13422,5.13422,11000000.0
2007-11-06 07:57:00,5.13552,5.13552,5.13421,5.13537,11000000.0
2007-11-06 07:58:00,5.13567,5.13584,5.13444,5.1353,24000000.0
2007-11-06 07:59:00,5.13515,5.13576,5.13515,5.13576,11000000.0
2007-11-06 08:00:00,5.13567,5.13601,5.135,5.13504,14000000.0
2007-11-06 08:01:00,5.13579,5.13619,5.13511,5.13619,15000000.0
2007-11-06 08:02:00,5.13665,5.13665,5.13541,5.13637,16000000.0
2007-11-06 08:03:00,5.13624,5.1365,5.13502,5.13556,10000000.0
2007-11-06 08:04:00,5.13477,5.13614,5.13477,5.13503,13000000.0
2007-11-06 08:05:00,5.13559,5.13642,5.13532,5.13642,18000000.0
2007-11-06 08:06:00,5.13559,5.13677,5.13527,5.13551,14000000.0
2007-11-06 08:07:00,5.13631,5.1366,5.13525,5.13614,11000000.0
2007-11-06 08:08:00,5.13614,5.13658,5.13523,5.13615,19000000.0
2007-11-06 08:09:00,5.13617,5.13645,5.13551,5.1363,9000000.0
2007-11-06 08:10:00,5.1356,5.13691,5.13533,5.13558,8000000.0
2007-11-06 08:11:00,5.13629,5.13685,5.13564,5.13601,16000000.0
2007-11-06 08:12:00,5.13601,5.13684,5.13535,5.13536,16000000.0
2007-11-06 08:13:00,5.1351,5.13591,5.13477,5.13552,15000000.0
2007-11-06 08:14:00,5.13611,5.13611,5.13431,5.13431,15000000.0
2007-11-06 08:15:00,5.13496,5.13625,5.13495,5.1353,14000000.0
2007-11-06 08:16:00,5.13591,5.13594,5.13431,5.13535,14000000.0
2007-11-06 08:17:00,5.13533,5.13568,5.13434,5.13484,15000000.0
2007-11-06 08:18:00,5.13573,5.13573,5.13268,5.13268,11000000.0
2007-11-06 08:19:00,5.13321,5.13427,5.13198,5.13316,16000000.0
2007-11-06 08:20:00,5.13326,5.13373,5.13158,5.13287,17000000.0
2007-11-06 08:21:00,5.13384,5.13435,5.13264,5.13358,15000000.0
2007-11-06 08:22:00,5.13348,5.13441,5.13303,5.13303,8000000.0
2007-11-06 08:23:00,5.13452,5.13452,5.13306,5.13429,15000000.0
2007-11-06 08:24:00,5.13423,5.13423,5.13295,5.13343,8000000.0
2007-11-06 08:25:00,5.13461,5.13483,5.13342,5.13373,17000000.0
2007-11-06 08:26:00,5.13405,5.13456,5.13287,5.13296,14000000.0
2007-11-06 08:27:00,5.13425,5.13425,5.13326,5.13335,9000000.0
2007-11-06 08:28:00,5.13483,5.13491,5.13344,5.13454,11000000.0
2007-11-06 08:29:00,5.13483,5.13494,5.1331,5.1331,15000000.0
2007-11-06 08:30:00,5.13416,5.13457,5.13363,5.13432,10000000.0
2007-11-06 08:31:00,5.13412,5.13428,5.13358,5.13365,17000000.0
2007-11-06 08:32:00,5.13362,5.13418,5.13285,5.13285,20000000.0
2007-11-06 08:33:00,5.13377,5.13425,5.1337,5.13425,7000000.0
2007-11-06 08:34:00,5.13413,5.13458,5.1338,5.13386,8000000.0
2007-11-06 08:35:00,5.13347,5.13471,5.13287,5.13471,19000000.0
2007-11-06 08:36:00,5.13412,5.135,5.13332,5.13446,14000000.0
2007-11-06 08:37:00,5.13639,5.14014,5.13462,5.13544,12000000.0
2007-11-06 08:38:00,5.13382,5.13382,5.13307,5.13307,13000000.0
2007-11-06 08:39:00,5.13351,5.13396,5.13221,5.13271,14000000.0
2007-11-06 08:40:00,5.13389,5.13393,5.13189,5.13393,12000000.0
2007-11-06 08:41:00,5.13408,5.13408,5.13231,5.13296,11000000.0
2007-11-06 08:42:00,5.13292,5.13395,5.13252,5.13334,18000000.0
2007-11-06 08:43:00,5.13312,5.13342,5.13255,5.13312,8000000.0
2007-11-06 08:44:00,5.13322,5.13362,5.13212,5.13338,12000000.0
2007-11-06 08:45:00,5.13991,5.13991,5.13328,5.13332,20000000.0
2007-11-06 08:46:00,5.13175,5.13263,5.13111,5.13263,10000000.0
2007-11-06 08:47:00,5.13105,5.13159,5.12963,5.13104,13000000.0
2007-11-06 08:48:00,5.13069,5.13216,5.13069,5.1314,16000000.0
2007-11-06 08:49:00,5.13216,5.13216,5.13082,5.13115,9000000.0
2007-11-06 08:50:00,5.13027,5.13128,5.12945,5.1304,17000000.0
2007-11-06 08:51:00,5.13043,5.1322,5.12989,5.13149,8000000.0
2007-11-06 08:52:00,5.13152,5.13218,5.13031,5.13173,20000000.0
2007-11-06 08:53:00,5.12973,5.13092,5.12936,5.13062,16000000.0
2007-11-06 08:54:00,5.13064,5.13128,5.12927,5.12993,15000000.0
2007-11-06 08:55:00,5.13039,5.13039,5.1286,5.12912,12000000.0
2007-11-06 08:56:00,5.12999,5.13124,5.12944,5.13124,14000000.0
2007-11-06 08:57:00,5.131,5.13171,5.12916,5.12981,14000000.0
2007-11-06 08:58:00,5.12994,5.1317,5.12982,5.12982,15000000.0
2007-11-06 08:59:00,5.13088,5.13178,5.13005,5.13178,15000000.0
2007-11-06 09:00:00,5.13006,5.13217,5.13006,5.13176,14000000.0
2007-11-06 09:01:00,5.13129,5.133,5.13083,5.13295,14000000.0
2007-11-06 09:02:00,5.13207,5.13371,5.13204,5.13371,17000000.0
2007-11-06 09:03:00,5.13327,5.13363,5.13222,5.13334,16000000.0
2007-11-06 09:04:00,5.13353,5.13382,5.13236,5.13274,10000000.0
2007-11-06 09:05:00,5.13236,5.13409,5.13161,5.13273,14000000.0
2007-11-06 09:06:00,5.13272,5.13362,5.13176,5.13343,14000000.0
2007-11-06 09:07:00,5.13259,5.13312,5.13212,5.1327,9000000.0
2007-11-06 09:08:00,5.13262,5.13353,5.1322,5.13338,17000000.0
2007-11-06 09:09:00,5.13263,5.13303,5.13159,5.13165,9000000.0
2007-11-06 09:10:00,5.1327,5.13313,5.13156,5.13313,12000000.0
2007-11-06 09:11:00,5.13244,5.13317,5.13143,5.13306,15000000.0
2007-11-06 09:12:00,5.13246,5.13288,5.13121,5.13195,14000000.0
2007-11-06 09:13:00,5.13113,5.13189,5.12982,5.13083,12000000.0
2007-11-06 09:14:00,5.13083,5.13139,5.12954,5.13028,13000000.0
2007-11-06 09:15:00,5.13167,5.13202,5.1297,5.13078,13000000.0
2007-11-06 09:16:00,5.13166,5.13205,5.13088,5.13124,10000000.0
2007-11-06 09:17:00,5.13259,5.13259,5.13036,5.13036,14000000.0
2007-11-06 09:18:00,5.13199,5.13255,5.13077,5.13236,16000000.0
2007-11-06 09:19:00,5.13134,5.13191,5.13063,5.13191,14000000.0
2007-11-06 09:20:00,5.13178,5.13206,5.13089,5.13205,11000000.0
2007-11-06 09:21:00,5.13161,5.13162,5.12985,5.13116,11000000.0
2007-11-06 09:22:00,5.13228,5.13228,5.13053,5.13132,18000000.0
2007-11-06 09:23:00,5.13117,5.13175,5.13011,5.1306,18000000.0
2007-11-06 09:24:00,5.13117,5.13242,5.1305,5.13211,18000000.0
2007-11-06 09:25:00,5.13014,5.13177,5.13014,5.13111,13000000.0
2007-11-06 09:26:00,5.13086,5.13192,5.13081,5.13135,13000000.0
2007-11-06 09:27:00,5.13187,5.13216,5.13038,5.13163,11000000.0
2007-11-06 09:28:00,5.13154,5.13237,5.13082,5.13237,12000000.0
2007-11-06 09:29:00,5.1311,5.13249,5.1311,5.13249,16000000.0
2007-11-06 09:30:00,5.13041,5.13203,5.13032,5.13154,11000000.0
2007-11-06 09:31:00,5.13151,5.13262,5.13112,5.13239,13000000.0
2007-11-06 09:32:00,5.13104,5.13249,5.13101,5.13237,14000000.0
2007-11-06 09:33:00,5.13196,5.13246,5.12994,5.13036,16000000.0
2007-11-06 09:34:00,5.1299,5.1313,5.1299,5.1313,13000000.0
2007-11-06 09:35:00,5.13061,5.13117,5.12859,5.12922,9000000.0
2007-11-06 09:36:00,5.12826,5.12898,5.12764,5.12898,7000000.0
2007-11-06 09:37:00,5.12751,5.12875,5.12707,5.12816,14000000.0
2007-11-06 09:38:00,5.1284,5.12885,5.1272,5.12752,18000000.0
2007-11-06 09:39:00,5.12883,5.1299,5.12805,5.12925,15000000.0
2007-11-06 09:40:00,5.12971,5.12971,5.12848,5.12848,10000000.0
2007-11-06 09:41:00,5.13,5.13058,5.12895,5.13051,14000000.0
2007-11-06 09:42:00,5.1293,5.13152,5.1293,5.13012,18000000.0
2007-11-06 09:43:00,5.13101,5.13135,5.13035,5.13134,9000000.0
2007-11-06 09:44:00,5.13033,5.13191,5.12999,5.13136,10000000.0
2007-11-06 09:45:00,5.1296,5.1309,5.12934,5.1309,10000000.0
2007-11-06 09:46:00,5.1297,5.13035,5.12931,5.12988,14000000.0
2007-11-06 09:47:00,5.13058,5.13067,5.12739,5.12899,11000000.0
2007-11-06 09:48:00,5.12888,5.12937,5.12749,5.12912,10000000.0
2007-11-06 09:49:00,5.12917,5.12941,5.12763,5.1292,13000000.0
2007-11-06 09:50:00,5.12915,5.12997,5.12803,5.12977,12000000.0
2007-11-06 09:51:00,5.12882,5.12909,5.12764,5.12856,18000000.0
2007-11-06 09:52:00,5.12793,5.12878,5.12598,5.12771,12000000.0
2007-11-06 09:53:00,5.12537,5.12824,5.12402,5.12651,18000000.0
2007-11-06 09:54:00,5.12453,5.12565,5.12402,5.12532,13000000.0
2007-11-06 09:55:00,5.12597,5.12771,5.1255,5.12706,14000000.0
2007-11-06 09:56:00,5.12669,5.12725,5.1256,5.12695,16000000.0
2007-11-06 09:57:00,5.12671,5.12856,5.12635,5.12693,17000000.0
2007-11-06 09:58:00,5.12889,5.12956,5.12736,5.12956,18000000.0
2007-11-06 09:59:00,5.12823,5.12913,5.12702,5.12768,7000000.0
2007-11-06 10:00:00,5.1285,5.12881,5.12592,5.12627,13000000.0
2007-11-06 10:01:00,5.12681,5.12705,5.12505,5.12705,15000000.0
2007-11-06 10:02:00,5.12577,5.12723,5.12546,5.12684,10000000.0
2007-11-06 10:03:00,5.12664,5.12739,5.12484,5.12607,15000000.0
2007-11-06 10:04:00,5.12487,5.12561,5.12381,5.12548,13000000.0
2007-11-06 10:05:00,5.12642,5.12681,5.12434,5.12442,16000000.0
2007-11-06 10:06:00,5.12485,5.12604,5.12456,5.12521,16000000.0
2007-11-06 10:07:00,5.12587,5.12723,5.12568,5.12696,24000000.0
2007-11-06 10:08:00,5.12731,5.12905,5.12727,5.12846,13000000.0
2007-11-06 10:09:00,5.12746,5.12882,5.12734,5.1275,17000000.0
2007-11-06 10:10:00,5.12946,5.12946,5.12772,5.1278,14000000.0
2007-11-06 10:11:00,5.12878,5.12928,5.12838,5.12899,14000000.0
2007-11-06 10:12:00,5.12906,5.1293,5.12815,5.12826,9000000.0
2007-11-06 10:13:00,5.12957,5.12957,5.12784,5.12803,13000000.0
2007-11-06 10:14:00,5.12881,5.12922,5.12661,5.12661,10000000.0
2007-11-06 10:15:00,5.12748,5.1283,5.12613,5.12666,19000000.0
2007-11-06 10:16:00,5.12787,5.12822,5.12676,5.1269,11000000.0
2007-11-06 10:17:00,5.12731,5.12811,5.1261,5.12811,13000000.0
2007-11-06 10:18:00,5.12632,5.12853,5.12632,5.12789,21000000.0
2007-11-06 10:19:00,5.12633,5.12689,5.12464,5.12566,12000000.0
2007-11-06 10:20:00,5.12665,5.12686,5.12456,5.12497,8000000.0
2007-11-06 10:21:00,5.12612,5.12636,5.12458,5.12544,17000000.0
2007-11-06 10:22:00,5.12626,5.12644,5.1249,5.12644,15000000.0
2007-11-06 10:23:00,5.12547,5.1273,5.12547,5.1273,11000000.0
2007-11-06 10:24:00,5.12586,5.12811,5.12586,5.12811,13000000.0
2007-11-06 10:25:00,5.12831,5.12831,5.12697,5.12816,14000000.0
2007-11-06 10:26:00,5.12682,5.12879,5.12682,5.12879,10000000.0
2007-11-06 10:27:00,5.12807,5.12843,5.12718,5.12843,9000000.0
2007-11-06 10:28:00,5.12823,5.12844,5.12707,5.12707,11000000.0
2007-11-06 10:29:00,5.12832,5.12861,5.12699,5.12857,19000000.0
2007-11-06 10:30:00,5.12675,5.12802,5.12662,5.12744,11000000.0
2007-11-06 10:31:00,5.12738,5.12815,5.12667,5.12726,15000000.0
2007-11-06 10:32:00,5.12808,5.12867,5.12753,5.12867,9000000.0
2007-11-06 10:33:00,5.12875,5.12875,5.12736,5.12796,16000000.0
2007-11-06 10:34:00,5.12767,5.1284,5.12725,5.1284,11000000.0
2007-11-06 10:35:00,5.12882,5.12889,5.12762,5.12785,9000000.0
2007-11-06 10:36:00,5.12777,5.12867,5.1277,5.12793,13000000.0
2007-11-06 10:37:00,5.12816,5.12816,5.12625,5.1271,14000000.0
2007-11-06 10:38:00,5.12663,5.12685,5.12584,5.1262,7000000.0
2007-11-06 10:39:00,5.12588,5.12705,5.12471,5.12646,12000000.0
2007-11-06 10:40:00,5.12705,5.12705,5.1259,5.12648,17000000.0
2007-11-06 10:41:00,5.12569,5.12769,5.12569,5.12769,15000000.0
2007-11-06 10:42:00,5.12708,5.12744,5.12573,5.12744,13000000.0
2007-11-06 10:43:00,5.12587,5.12742,5.12579,5.12731,15000000.0
2007-11-06 10:44:00,5.12777,5.12777,5.12634,5.12749,11000000.0
2007-11-06 10:45:00,5.12813,5.12856,5.12669,5.12759,17000000.0
2007-11-06 10:46:00,5.12906,5.12937,5.12757,5.12883,9000000.0
2007-11-06 10:47:00,5.12869,5.12905,5.12816,5.12905,9000000.0
2007-11-06 10:48:00,5.1276,5.12889,5.12751,5.12889,11000000.0
2007-11-06 10:49:00,5.12914,5.12914,5.12714,5.12794,11000000.0
2007-11-06 10:50:00,5.12891,5.12926,5.12737,5.12737,16000000.0
2007-11-06 10:51:00,5.12872,5.12872,5.12663,5.12854,21000000.0
2007-11-06 10:52:00,5.12863,5.12863,5.12691,5.12759,8000000.0
2007-11-06 10:53:00,5.12653,5.1285,5.12653,5.1285,12000000.0
2007-11-06 10:54:00,5.12695,5.12838,5.12687,5.1282,16000000.0
2007-11-06 10:55:00,5.12737,5.12868,5.12718,5.12811,13000000.0
2007-11-06 10:56:00,5.12766,5.12821,5.12715,5.1275,16000000.0
2007-11-06 10:57:00,5.1278,5.12827,5.12754,5.12771,10000000.0
2007-11-06 10:58:00,5.12851,5.12866,5.12723,5.1276,12000000.0
2007-11-06 10:59:00,5.12935,5.12949,5.12741,5.12915,11000000.0
2007-11-06 11:00:00,5.12861,5.12951,5.12804,5.12886,13000000.0
2007-11-06 11:01:00,5.12965,5.12965,5.1277,5.1277,9000000.0
2007-11-06 11:02:00,5.1293,5.12956,5.12827,5.12888,8000000.0
2007-11-06 11:03:00,5.12928,5.12956,5.12835,5.12954,10000000.0
2007-11-06 11:04:00,5.12762,5.12914,5.12752,5.12785,12000000.0
2007-11-06 11:05:00,5.1284,5.12933,5.12805,5.12927,11000000.0
2007-11-06 11:06:00,5.12944,5.12956,5.12808,5.12884,8000000.0
2007-11-06 11:07:00,5.12801,5.12827,5.12687,5.12807,14000000.0
2007-11-06 11:08:00,5.12653,5.12796,5.12653,5.12756,18000000.0
2007-11-06 11:09:00,5.12699,5.12826,5.12618,5.12773,15000000.0
2007-11-06 11:10:00,5.12726,5.12778,5.12603,5.12603,12000000.0
2007-11-06 11:11:00,5.12778,5.12778,5.12627,5.12698,11000000.0
2007-11-06 11:12:00,5.12818,5.12827,5.12641,5.12641,8000000.0
2007-11-06 11:13:00,5.12755,5.128,5.12597,5.12798,15000000.0
2007-11-06 11:14:00,5.127,5.12705,5.12602,5.12704,13000000.0
2007-11-06 11:15:00,5.12748,5.12748,5.12574,5.12634,20000000.0
2007-11-06 11:16:00,5.12606,5.12694,5.12535,5.12649,15000000.0
2007-11-06 11:17:00,5.12611,5.12741,5.12544,5.12708,18000000.0
2007-11-06 11:18:00,5.12652,5.12652,5.12423,5.12521,20000000.0
2007-11-06 11:19:00,5.12392,5.12582,5.12388,5.12388,13000000.0
2007-11-06 11:20:00,5.12501,5.12629,5.12478,5.12564,20000000.0
2007-11-06 11:21:00,5.12492,5.12519,5.12376,5.12447,18000000.0
2007-11-06 11:22:00,5.12469,5.12612,5.12371,5.12371,18000000.0
2007-11-06 11:23:00,5.1256,5.12604,5.1242,5.1256,13000000.0
2007-11-06 11:24:00,5.1249,5.12524,5.12367,5.12453,9000000.0
2007-11-06 11:25:00,5.12426,5.12527,5.12394,5.12527,8000000.0
2007-11-06 11:26:00,5.1253,5.1253,5.12327,5.12414,8000000.0
2007-11-06 11:27:00,5.12386,5.12473,5.12373,5.12473,7000000.0
2007-11-06 11:28:00,5.12488,5.12564,5.12388,5.12537,14000000.0
2007-11-06 11:29:00,5.1258,5.12587,5.12457,5.12471,16000000.0
2007-11-06 11:30:00,5.12623,5.12641,5.12511,5.12511,7000000.0
2007-11-06 11:31:00,5.12688,5.12798,5.12573,5.12759,15000000.0
2007-11-06 11:32:00,5.12586,5.12772,5.12586,5.12767,10000000.0
2007-11-06 11:33:00,5.12635,5.12714,5.12577,5.12581,8000000.0
2007-11-06 11:34:00,5.1266,5.12695,5.12537,5.12695,11000000.0
2007-11-06 11:35:00,5.12619,5.12629,5.12505,5.12627,15000000.0
2007-11-06 11:36:00,5.12491,5.12612,5.12458,5.12534,14000000.0
2007-11-06 11:37:00,5.12605,5.12606,5.12444,5.12486,11000000.0
2007-11-06 11:38:00,5.12512,5.12616,5.12383,5.12466,12000000.0
2007-11-06 11:39:00,5.12352,5.12592,5.12352,5.12579,13000000.0
2007-11-06 11:40:00,5.12447,5.12629,5.12436,5.1257,8000000.0
2007-11-06 11:41:00,5.12516,5.12588,5.1247,5.1247,13000000.0
2007-11-06 11:42:00,5.12542,5.12542,5.1238,5.12439,18000000.0
2007-11-06 11:43:00,5.12479,5.12693,5.12479,5.12601,13000000.0
2007-11-06 11:44:00,5.12673,5.12723,5.12559,5.12577,14000000.0
2007-11-06 11:45:00,5.12715,5.12715,5.12505,5.12505,12000000.0
2007-11-06 11:46:00,5.12695,5.12726,5.12515,5.12515,14000000.0
2007-11-06 11:47:00,5.12659,5.12715,5.12574,5.12715,15000000.0
2007-11-06 11:48:00,5.12716,5.12755,5.12637,5.12637,9000000.0
2007-11-06 11:49:00,5.12532,5.12721,5.12532,5.12721,14000000.0
2007-11-06 11:50:00,5.12664,5.12731,5.12603,5.12731,17000000.0
2007-11-06 11:51:00,5.1274,5.12754,5.12598,5.12624,15000000.0
2007-11-06 11:52:00,5.12617,5.12679,5.12535,5.12592,15000000.0
2007-11-06 11:53:00,5.12492,5.12681,5.12492,5.12625,14000000.0
2007-11-06 11:54:00,5.12622,5.12622,5.12446,5.12469,9000000.0
2007-11-06 11:55:00,5.12595,5.12595,5.12455,5.12575,11000000.0
2007-11-06 11:56:00,5.12526,5.12544,5.12402,5.12544,13000000.0
2007-11-06 11:57:00,5.12527,5.12527,5.124,5.12458,13000000.0
2007-11-06 11:58:00,5.12379,5.12522,5.12334,5.12517,12000000.0
2007-11-06 11:59:00,5.12418,5.12561,5.12418,5.12467,12000000.0
2007-11-06 12:00:00,5.12544,5.12559,5.12427,5.12495,12000000.0
2007-11-06 12:01:00,5.12525,5.12557,5.12371,5.12371,22000000.0
2007-11-06 12:02:00,5.1248,5.12622,5.12444,5.12471,10000000.0
2007-11-06 12:03:00,5.12657,5.12681,5.1254,5.12568,18000000.0
2007-11-06 12:04:00,5.12635,5.12649,5.12484,5.1262,12000000.0
2007-11-06 12:05:00,5.12636,5.12712,5.12529,5.12712,15000000.0
2007-11-06 12:06:00,5.12537,5.12715,5.12537,5.12715,14000000.0
2007-11-06 12:07:00,5.12707,5.12707,5.12584,5.12605,15000000.0
2007-11-06 12:08:00,5.12688,5.12715,5.12567,5.1269,19000000.0
2007-11-06 12:09:00,5.12578,5.12678,5.12528,5.12528,12000000.0
2007-11-06 12:10:00,5.12714,5.12714,5.12542,5.12542,23000000.0
2007-11-06 12:11:00,5.12742,5.12761,5.12602,5.1261,21000000.0
2007-11-06 12:12:00,5.12641,5.12694,5.12596,5.12647,9000000.0
2007-11-06 12:13:00,5.1265,5.12737,5.1265,5.12736,13000000.0
2007-11-06 12:14:00,5.12773,5.12773,5.1264,5.12718,15000000.0
2007-11-06 12:15:00,5.12721,5.12742,5.12615,5.1273,14000000.0
2007-11-06 12:16:00,5.12559,5.12684,5.12541,5.12601,16000000.0
2007-11-06 12:17:00,5.12665,5.12673,5.1254,5.1254,13000000.0
2007-11-06 12:18:00,5.12546,5.1266,5.12525,5.12611,9000000.0
2007-11-06 12:19:00,5.125,5.12656,5.125,5.12609,10000000.0
2007-11-06 12:20:00,5.12592,5.12647,5.12562,5.12562,7000000.0
2007-11-06 12:21:00,5.12521,5.12661,5.12521,5.12597,13000000.0
2007-11-06 12:22:00,5.12649,5.12677,5.12552,5.12578,10000000.0
2007-11-06 12:23:00,5.12713,5.12713,5.12689,5.12707,10000000.0
2007-11-06 12:24:00,5.12612,5.12645,5.12529,5.12573,12000000.0
2007-11-06 12:25:00,5.12651,5.12655,5.12551,5.12551,12000000.0
2007-11-06 12:26:00,5.12614,5.12677,5.1259,5.12677,20000000.0
2007-11-06 12:27:00,5.12713,5.12713,5.12551,5.12609,12000000.0
2007-11-06 12:28:00,5.12588,5.12692,5.12588,5.12692,14000000.0
2007-11-06 12:29:00,5.12711,5.12734,5.12638,5.12725,10000000.0
2007-11-06 12:30:00,5.12659,5.1275,5.12595,5.12667,19000000.0
2007-11-06 12:31:00,5.12602,5.12633,5.12545,5.12609,11000000.0
2007-11-06 12:32:00,5.12684,5.12684,5.1248,5.12548,10000000.0
2007-11-06 12:33:00,5.12513,5.12741,5.12513,5.1259,15000000.0
2007-11-06 12:34:00,5.12662,5.12662,5.12526,5.12563,16000000.0
2007-11-06 12:35:00,5.12619,5.12666,5.12509,5.12524,10000000.0
2007-11-06 12:36:00,5.12555,5.12657,5.12555,5.12612,11000000.0
2007-11-06 12:37:00,5.12643,5.12716,5.12578,5.12716,10000000.0
2007-11-06 12:38:00,5.12773,5.12803,5.12596,5.12753,14000000.0
2007-11-06 12:39:00,5.12635,5.12743,5.12635,5.12653,14000000.0
2007-11-06 12:40:00,5.12775,5.12775,5.12661,5.12761,11000000.0
2007-11-06 12:41:00,5.12755,5.12782,5.1264,5.12759,12000000.0
2007-11-06 12:42:00,5.12711,5.1276,5.12642,5.1276,14000000.0
2007-11-06 12:43:00,5.12797,5.12797,5.12605,5.12677,15000000.0
2007-11-06 12:44:00,5.12765,5.12765,5.12631,5.12673,16000000.0
2007-11-06 12:45:00,5.12701,5.12732,5.12624,5.12731,10000000.0
2007-11-06 12:46:00,5.12752,5.12752,5.12612,5.12725,12000000.0
2007-11-06 12:47:00,5.12777,5.12777,5.12684,5.12695,13000000.0
2007-11-06 12:48:00,5.12628,5.12728,5.12563,5.12728,12000000.0
2007-11-06 12:49:00,5.12657,5.1274,5.12647,5.12721,14000000.0
2007-11-06 12:50:00,5.12722,5.12763,5.12621,5.12629,9000000.0
2007-11-06 12:51:00,5.12711,5.12749,5.12602,5.12602,10000000.0
2007-11-06 12:52:00,5.1266,5.12739,5.12571,5.12659,22000000.0
2007-11-06 12:53:00,5.12627,5.12742,5.12627,5.12671,14000000.0
2007-11-06 12:54:00,5.12756,5.12756,5.12558,5.12671,13000000.0
2007-11-06 12:55:00,5.12747,5.12874,5.12592,5.12874,21000000.0
2007-11-06 12:56:00,5.12928,5.12928,5.12635,5.12808,18000000.0
2007-11-06 12:57:00,5.12627,5.12731,5.12619,5.12731,7000000.0
2007-11-06 12:58:00,5.12737,5.12788,5.12658,5.12727,12000000.0
2007-11-06 12:59:00,5.12697,5.12844,5.12697,5.12759,18000000.0
2007-11-06 13:00:00,5.1288,5.12888,5.12702,5.12811,14000000.0
2007-11-06 13:01:00,5.12684,5.12762,5.12619,5.12652,11000000.0
2007-11-06 13:02:00,5.12723,5.12723,5.12522,5.12634,15000000.0
2007-11-06 13:03:00,5.1245,5.12585,5.12418,5.12521,15000000.0
2007-11-06 13:04:00,5.12302,5.12476,5.12302,5.12467,16000000.0
2007-11-06 13:05:00,5.12465,5.12468,5.12217,5.12319,9000000.0
2007-11-06 13:06:00,5.12364,5.12376,5.12188,5.12328,13000000.0
2007-11-06 13:07:00,5.12083,5.12223,5.11953,5.12124,13000000.0
2007-11-06 13:08:00,5.12208,5.12208,5.12013,5.12172,10000000.0
2007-11-06 13:09:00,5.12237,5.12238,5.12079,5.12229,15000000.0
2007-11-06 13:10:00,5.12246,5.12246,5.12102,5.12163,12000000.0
2007-11-06 13:11:00,5.12185,5.12197,5.12043,5.12133,12000000.0
2007-11-06 13:12:00,5.12134,5.12196,5.12059,5.12107,12000000.0
2007-11-06 13:13:00,5.12014,5.1212,5.11952,5.1212,11000000.0
2007-11-06 13:14:00,5.12104,5.12104,5.11912,5.11985,9000000.0
2007-11-06 13:15:00,5.12071,5.12123,5.11938,5.11995,15000000.0
2007-11-06 13:16:00,5.12116,5.12234,5.12044,5.12224,15000000.0
2007-11-06 13:17:00,5.12222,5.12222,5.12044,5.12079,17000000.0
2007-11-06 13:18:00,5.12142,5.12188,5.11993,5.12185,15000000.0
2007-11-06 13:19:00,5.12177,5.12177,5.11946,5.12063,15000000.0
2007-11-06 13:20:00,5.12039,5.12075,5.11921,5.12075,19000000.0
2007-11-06 13:21:00,5.12124,5.12138,5.12012,5.1212,10000000.0
2007-11-06 13:22:00,5.12092,5.12126,5.11977,5.12126,8000000.0
2007-11-06 13:23:00,5.12165,5.12165,5.11963,5.12015,15000000.0
2007-11-06 13:24:00,5.12089,5.12104,5.11999,5.12043,11000000.0
2007-11-06 13:25:00,5.12046,5.12052,5.11951,5.11963,9000000.0
2007-11-06 13:26:00,5.12099,5.12099,5.1191,5.11966,8000000.0
2007-11-06 13:27:00,5.1196,5.12049,5.11906,5.12007,15000000.0
2007-11-06 13:28:00,5.12007,5.12068,5.11951,5.11999,17000000.0
2007-11-06 13:29:00,5.12018,5.12052,5.11989,5.12024,11000000.0
2007-11-06 13:30:00,5.11967,5.12138,5.11967,5.12099,21000000.0
2007-11-06 13:31:00,5.1213,5.12134,5.12029,5.12134,11000000.0
2007-11-06 13:32:00,5.1206,5.12148,5.12036,5.12148,10000000.0
2007-11-06 13:33:00,5.12114,5.12114,5.11992,5.12042,8000000.0
2007-11-06 13:34:00,5.12141,5.12141,5.11908,5.11958,15000000.0
2007-11-06 13:35:00,5.12102,5.12119,5.11958,5.1209,13000000.0
2007-11-06 13:36:00,5.11984,5.12109,5.11947,5.12109,11000000.0
2007-11-06 13:37:00,5.12055,5.12055,5.11928,5.11993,8000000.0
2007-11-06 13:38:00,5.11993,5.12011,5.11821,5.11896,13000000.0
2007-11-06 13:39:00,5.11805,5.12028,5.118,5.12009,7000000.0
2007-11-06 13:40:00,5.11923,5.12012,5.1187,5.11918,12000000.0
2007-11-06 13:41:00,5.12035,5.12035,5.11852,5.11972,15000000.0
2007-11-06 13:42:00,5.11842,5.1191,5.11763,5.1182,22000000.0
2007-11-06 13:43:00,5.11845,5.11887,5.11669,5.11712,13000000.0
2007-11-06 13:44:00,5.1182,5.11889,5.11702,5.1185,14000000.0
2007-11-06 13:45:00,5.11737,5.11859,5.11627,5.11774,7000000.0
2007-11-06 13:46:00,5.11739,5.11747,5.11506,5.11642,11000000.0
2007-11-06 13:47:00,5.1155,5.11789,5.1155,5.11739,11000000.0
2007-11-06 13:48:00,5.11739,5.11739,5.11599,5.11671,14000000.0
2007-11-06 13:49:00,5.11616,5.11709,5.11506,5.11709,13000000.0
2007-11-06 13:50:00,5.11821,5.11821,5.11625,5.11639,12000000.0
2007-11-06 13:51:00,5.11669,5.11804,5.11669,5.11804,11000000.0
2007-11-06 13:52:00,5.11867,5.11867,5.11708,5.11748,9000000.0
2007-11-06 13:53:00,5.11735,5.11795,5.11686,5.11686,11000000.0
2007-11-06 13:54:00,5.11694,5.1186,5.11694,5.11806,17000000.0
2007-11-06 13:55:00,5.11781,5.11869,5.11758,5.11869,22000000.0
2007-11-06 13:56:00,5.11809,5.11875,5.11721,5.11863,13000000.0
2007-11-06 13:57:00,5.11784,5.11919,5.11758,5.11818,19000000.0
2007-11-06 13:58:00,5.11941,5.11965,5.11841,5.11965,11000000.0
2007-11-06 13:59:00,5.1183,5.11986,5.11783,5.11986,7000000.0
2007-11-06 14:00:00,5.11821,5.11902,5.11779,5.11788,9000000.0
2007-11-06 14:01:00,5.11844,5.1185,5.11721,5.11844,7000000.0
2007-11-06 14:02:00,5.11779,5.11831,5.11697,5.11763,13000000.0
2007-11-06 14:03:00,5.11778,5.11842,5.11671,5.11831,17000000.0
2007-11-06 14:04:00,5.11871,5.11872,5.11719,5.11836,13000000.0
2007-11-06 14:05:00,5.11739,5.11867,5.11727,5.11791,8000000.0
2007-11-06 14:06:00,5.11863,5.11879,5.11726,5.11845,10000000.0
2007-11-06 14:07:00,5.11777,5.11808,5.11675,5.11808,10000000.0
2007-11-06 14:08:00,5.11853,5.11853,5.11668,5.1176,14000000.0
2007-11-06 14:09:00,5.11806,5.1184,5.11705,5.11756,16000000.0
2007-11-06 14:10:00,5.11851,5.11851,5.11696,5.11814,12000000.0
2007-11-06 14:11:00,5.11833,5.11833,5.11728,5.11781,14000000.0
2007-11-06 14:12:00,5.11842,5.11856,5.11709,5.11848,13000000.0
2007-11-06 14:13:00,5.11835,5.1189,5.11779,5.11835,11000000.0
2007-11-06 14:14:00,5.1191,5.11945,5.11779,5.11942,14000000.0
2007-11-06 14:15:00,5.11859,5.11954,5.11837,5.11878,11000000.0
2007-11-06 14:16:00,5.11844,5.1188,5.11734,5.11734,11000000.0
2007-11-06 14:17:00,5.11811,5.11904,5.11712,5.11784,14000000.0
2007-11-06 14:18:00,5.11766,5.11842,5.11742,5.11842,11000000.0
2007-11-06 14:19:00,5.11909,5.11924,5.1176,5.11867,8000000.0
2007-11-06 14:20:00,5.11906,5.11955,5.11807,5.11955,10000000.0
2007-11-06 14:21:00,5.11898,5.11946,5.11825,5.11828,14000000.0
2007-11-06 14:22:00,5.11773,5.11902,5.11747,5.11818,17000000.0
2007-11-06 14:23:00,5.11899,5.11927,5.11825,5.11927,8000000.0
2007-11-06 14:24:00,5.11909,5.11909,5.11707,5.1185,16000000.0
2007-11-06 14:25:00,5.11848,5.11882,5.11735,5.1186,11000000.0
2007-11-06 14:26:00,5.11739,5.11837,5.11739,5.1176,14000000.0
2007-11-06 14:27:00,5.11792,5.1185,5.1169,5.1185,8000000.0
2007-11-06 14:28:00,5.11728,5.11867,5.11728,5.11854,11000000.0
2007-11-06 14:29:00,5.1188,5.11908,5.11792,5.11908,11000000.0
2007-11-06 14:30:00,5.11934,5.11934,5.1172,5.11731,14000000.0
2007-11-06 14:31:00,5.11934,5.11946,5.11812,5.11917,15000000.0
2007-11-06 14:32:00,5.11833,5.11887,5.11799,5.11887,9000000.0
2007-11-06 14:33:00,5.11751,5.11929,5.11733,5.11874,12000000.0
2007-11-06 14:34:00,5.11905,5.11905,5.11735,5.11735,12000000.0
2007-11-06 14:35:00,5.11742,5.11906,5.11742,5.11884,18000000.0
2007-11-06 14:36:00,5.11754,5.11794,5.1173,5.11767,12000000.0
2007-11-06 14:37:00,5.11764,5.11902,5.11762,5.11794,12000000.0
2007-11-06 14:38:00,5.11861,5.11919,5.11739,5.11868,24000000.0
2007-11-06 14:39:00,5.11823,5.11909,5.1175,5.11819,12000000.0
2007-11-06 14:40:00,5.11829,5.11905,5.11682,5.11844,15000000.0
2007-11-06 14:41:00,5.11774,5.11849,5.11715,5.11715,17000000.0
2007-11-06 14:42:00,5.1186,5.1189,5.11753,5.11828,15000000.0
2007-11-06 14:43:00,5.11706,5.1184,5.11683,5.1184,9000000.0
2007-11-06 14:44:00,5.11684,5.11803,5.11684,5.11801,7000000.0
2007-11-06 14:45:00,5.11849,5.11849,5.11701,5.11799,17000000.0
2007-11-06 14:46:00,5.11876,5.11906,5.11763,5.11804,14000000.0
2007-11-06 14:47:00,5.11823,5.11912,5.11735,5.11912,16000000.0
2007-11-06 14:48:00,5.11741,5.1195,5.11741,5.11878,12000000.0
2007-11-06 14:49:00,5.1194,5.11952,5.1179,5.1179,20000000.0
2007-11-06 14:50:00,5.11959,5.12002,5.11844,5.11921,12000000.0
2007-11-06 14:51:00,5.11935,5.12011,5.11857,5.11918,12000000.0
2007-11-06 14:52:00,5.11916,5.12009,5.11876,5.11933,22000000.0
2007-11-06 14:53:00,5.11849,5.12031,5.11849,5.12031,17000000.0
2007-11-06 14:54:00,5.12007,5.12066,5.11935,5.12054,14000000.0
2007-11-06 14:55:00,5.11979,5.1203,5.11897,5.11943,20000000.0
2007-11-06 14:56:00,5.11917,5.12098,5.11913,5.12019,22000000.0
2007-11-06 14:57:00,5.12046,5.12051,5.11963,5.12051,10000000.0
2007-11-06 14:58:00,5.12066,5.12066,5.1192,5.12018,17000000.0
2007-11-06 14:59:00,5.12106,5.12166,5.12001,5.12119,12000000.0
2007-11-06 15:00:00,5.1212,5.12236,5.12041,5.12114,14000000.0
2007-11-06 15:01:00,5.12215,5.12223,5.12097,5.12173,16000000.0
2007-11-06 15:02:00,5.12131,5.12131,5.1193,5.12119,13000000.0
2007-11-06 15:03:00,5.1207,5.1207,5.11924,5.12017,7000000.0
2007-11-06 15:04:00,5.11864,5.12039,5.11864,5.11968,12000000.0
2007-11-06 15:05:00,5.11916,5.11971,5.11825,5.11845,20000000.0
2007-11-06 15:06:00,5.11814,5.11896,5.11782,5.11896,9000000.0
2007-11-06 15:07:00,5.11779,5.11934,5.11779,5.11858,9000000.0
2007-11-06 15:08:00,5.11922,5.11966,5.11911,5.11966,14000000.0
2007-11-06 15:09:00,5.11866,5.11941,5.11817,5.11884,14000000.0
2007-11-06 15:10:00,5.11944,5.11967,5.11847,5.11967,15000000.0
2007-11-06 15:11:00,5.11849,5.11894,5.11777,5.11878,10000000.0
2007-11-06 15:12:00,5.11822,5.11886,5.11703,5.11703,10000000.0
2007-11-06 15:13:00,5.11816,5.11826,5.11688,5.11826,20000000.0
2007-11-06 15:14:00,5.11714,5.11842,5.11696,5.11696,10000000.0
2007-11-06 15:15:00,5.11767,5.11853,5.11742,5.11803,13000000.0
2007-11-06 15:16:00,5.11799,5.11931,5.1177,5.11931,11000000.0
2007-11-06 15:17:00,5.11787,5.11948,5.11769,5.11839,17000000.0
2007-11-06 15:18:00,5.11791,5.11846,5.11742,5.11791,11000000.0
2007-11-06 15:19:00,5.1191,5.1191,5.11744,5.11761,18000000.0
2007-11-06 15:20:00,5.11745,5.11961,5.11745,5.11937,14000000.0
2007-11-06 15:21:00,5.11839,5.11945,5.11802,5.11891,15000000.0
2007-11-06 15:22:00,5.11825,5.1202,5.11825,5.11929,8000000.0
2007-11-06 15:23:00,5.12012,5.12077,5.11923,5.11957,15000000.0
2007-11-06 15:24:00,5.1207,5.12118,5.11977,5.12118,12000000.0
2007-11-06 15:25:00,5.12122,5.12122,5.11965,5.12104,12000000.0
2007-11-06 15:26:00,5.12094,5.12104,5.11876,5.11987,15000000.0
2007-11-06 15:27:00,5.12026,5.12061,5.11937,5.12051,12000000.0
2007-11-06 15:28:00,5.1195,5.12038,5.11893,5.12034,12000000.0
2007-11-06 15:29:00,5.12086,5.12086,5.11861,5.11861,10000000.0
2007-11-06 15:30:00,5.11985,5.12026,5.11878,5.12026,12000000.0
2007-11-06 15:31:00,5.11937,5.11995,5.11808,5.11911,19000000.0
2007-11-06 15:32:00,5.1192,5.12,5.11917,5.12,7000000.0
2007-11-06 15:33:00,5.1198,5.1198,5.11786,5.11831,7000000.0
2007-11-06 15:34:00,5.1189,5.11957,5.11801,5.11887,12000000.0
2007-11-06 15:35:00,5.11947,5.11947,5.11777,5.11869,17000000.0
2007-11-06 15:36:00,5.11938,5.11956,5.11818,5.11911,11000000.0
2007-11-06 15:37:00,5.1176,5.11987,5.1176,5.11872,14000000.0
2007-11-06 15:38:00,5.11928,5.11955,5.1181,5.11955,20000000.0
2007-11-06 15:39:00,5.11967,5.11967,5.11769,5.1191,8000000.0
2007-11-06 15:40:00,5.11815,5.11928,5.11815,5.11928,11000000.0
2007-11-06 15:41:00,5.11911,5.11911,5.11758,5.11758,10000000.0
2007-11-06 15:42:00,5.11922,5.11935,5.11799,5.11891,13000000.0
2007-11-06 15:43:00,5.1189,5.11935,5.11773,5.11935,14000000.0
2007-11-06 15:44:00,5.11766,5.11854,5.11761,5.11768,8000000.0
2007-11-06 15:45:00,5.11783,5.11897,5.1177,5.11873,10000000.0
2007-11-06 15:46:00,5.11836,5.1195,5.11796,5.11796,12000000.0
2007-11-06 15:47:00,5.1181,5.1192,5.11756,5.11797,18000000.0
2007-11-06 15:48:00,5.11824,5.11897,5.11738,5.11738,9000000.0
2007-11-06 15:49:00,5.11712,5.11834,5.11712,5.11815,14000000.0
2007-11-06 15:50:00,5.11881,5.11881,5.11678,5.1175,18000000.0
2007-11-06 15:51:00,5.11796,5.11856,5.1171,5.11856,8000000.0
2007-11-06 15:52:00,5.11806,5.1182,5.11704,5.11772,11000000.0
2007-11-06 15:53:00,5.11633,5.11717,5.11541,5.11595,15000000.0
2007-11-06 15:54:00,5.11677,5.11774,5.11563,5.11563,9000000.0
2007-11-06 15:55:00,5.11573,5.11595,5.11466,5.11595,9000000.0
2007-11-06 15:56:00,5.115,5.11568,5.11481,5.11548,11000000.0
2007-11-06 15:57:00,5.11606,5.11663,5.11439,5.11663,15000000.0
2007-11-06 15:58:00,5.11625,5.1168,5.11525,5.1155,13000000.0
2007-11-06 15:59:00,5.11536,5.11606,5.11261,5.11365,15000000.0
2007-11-06 16:00:00,5.11387,5.1139,5.11303,5.11371,11000000.0
2007-11-06 16:01:00,5.11464,5.11464,5.11331,5.11343,14000000.0
2007-11-06 16:02:00,5.11475,5.11518,5.11373,5.1142,11000000.0
2007-11-06 16:03:00,5.11554,5.11554,5.11421,5.11492,8000000.0
2007-11-06 16:04:00,5.11432,5.11457,5.11333,5.1138,8000000.0
2007-11-06 16:05:00,5.11202,5.11398,5.11127,5.11299,8000000.0
2007-11-06 16:06:00,5.11184,5.11201,5.11001,5.11001,16000000.0
2007-11-06 16:07:00,5.11119,5.11124,5.10957,5.11124,18000000.0
2007-11-06 16:08:00,5.10998,5.11117,5.10969,5.1098,14000000.0
2007-11-06 16:09:00,5.11065,5.11146,5.10973,5.11,12000000.0
2007-11-06 16:10:00,5.11147,5.11149,5.10982,5.10982,10000000.0
2007-11-06 16:11:00,5.11065,5.1112,5.10938,5.1112,13000000.0
2007-11-06 16:12:00,5.1111,5.11119,5.10959,5.11035,16000000.0
2007-11-06 16:13:00,5.11083,5.11121,5.11031,5.11096,7000000.0
2007-11-06 16:14:00,5.10936,5.11111,5.10936,5.11017,16000000.0
2007-11-06 16:15:00,5.11171,5.11225,5.11096,5.11204,15000000.0
2007-11-06 16:16:00,5.11083,5.11265,5.11083,5.11196,17000000.0
2007-11-06 16:17:00,5.11262,5.11286,5.11178,5.11276,10000000.0
2007-11-06 16:18:00,5.11314,5.1136,5.11232,5.11297,10000000.0
2007-11-06 16:19:00,5.11205,5.1134,5.1118,5.11334,12000000.0
2007-11-06 16:20:00,5.11243,5.11341,5.11179,5.11179,11000000.0
2007-11-06 16:21:00,5.11212,5.11271,5.11142,5.11271,8000000.0
2007-11-06 16:22:00,5.11115,5.11235,5.11107,5.11171,16000000.0
2007-11-06 16:23:00,5.11181,5.11246,5.11063,5.11246,11000000.0
2007-11-06 16:24:00,5.11163,5.11291,5.11124,5.11219,14000000.0
2007-11-06 16:25:00,5.11325,5.11332,5.1118,5.11228,13000000.0
2007-11-06 16:26:00,5.11211,5.11307,5.11173,5.11254,16000000.0
2007-11-06 16:27:00,5.1131,5.11332,5.11173,5.11329,20000000.0
2007-11-06 16:28:00,5.11247,5.11315,5.1109,5.11252,12000000.0
2007-11-06 16:29:00,5.11161,5.11211,5.11098,5.11116,13000000.0
2007-11-06 16:30:00,5.11178,5.11178,5.10989,5.11143,17000000.0
2007-11-06 16:31:00,5.11199,5.1126,5.11063,5.11093,13000000.0
2007-11-06 16:32:00,5.11127,5.11292,5.11127,5.11292,10000000.0
2007-11-06 16:33:00,5.11298,5.11298,5.11144,5.11159,15000000.0
2007-11-06 16:34:00,5.11267,5.11267,5.11168,5.11183,9000000.0
2007-11-06 16:35:00,5.11237,5.11252,5.11117,5.11154,18000000.0
2007-11-06 16:36:00,5.11213,5.11281,5.1114,5.11188,8000000.0
2007-11-06 16:37:00,5.1122,5.11256,5.11051,5.11256,22000000.0
2007-11-06 16:38:00,5.11084,5.11234,5.11034,5.11034,14000000.0
2007-11-06 16:39:00,5.11176,5.11205,5.11059,5.11195,14000000.0
2007-11-06 16:40:00,5.1116,5.11259,5.11102,5.11255,17000000.0
2007-11-06 16:41:00,5.11129,5.11216,5.11117,5.11164,9000000.0
2007-11-06 16:42:00,5.11166,5.11299,5.11108,5.11197,13000000.0
2007-11-06 16:43:00,5.11236,5.11304,5.11118,5.11266,13000000.0
2007-11-06 16:44:00,5.11209,5.11229,5.11129,5.11229,11000000.0
2007-11-06 16:45:00,5.11229,5.11337,5.11101,5.11179,18000000.0
2007-11-06 16:46:00,5.11166,5.11264,5.11137,5.11264,11000000.0
2007-11-06 16:47:00,5.11247,5.11267,5.11159,5.11159,15000000.0
2007-11-06 16:48:00,5.11302,5.11308,5.11151,5.11165,7000000.0
2007-11-06 16:49:00,5.11126,5.11221,5.1107,5.11166,16000000.0
2007-11-06 16:50:00,5.11168,5.11305,5.11148,5.11291,9000000.0
2007-11-06 16:51:00,5.1133,5.1133,5.111,5.1116,22000000.0
2007-11-06 16:52:00,5.11038,5.11166,5.11004,5.11072,11000000.0
2007-11-06 16:53:00,5.11185,5.1132,5.11087,5.11251,12000000.0
2007-11-06 16:54:00,5.11236,5.11297,5.11141,5.11276,17000000.0
2007-11-06 16:55:00,5.11345,5.11347,5.11192,5.11308,15000000.0
2007-11-06 16:56:00,5.1126,5.11269,5.11173,5.11254,11000000.0
2007-11-06 16:57:00,5.11246,5.11389,5.11242,5.11389,8000000.0
2007-11-06 16:58:00,5.11289,5.11396,5.11214,5.1136,12000000.0
2007-11-06 16:59:00,5.11409,5.11454,5.11308,5.11389,15000000.0
2007-11-06 17:00:00,5.11408,5.11432,5.11264,5.11426,10000000.0
2007-11-06 17:01:00,5.11349,5.11375,5.11221,5.11282,10000000.0
2007-11-06 17:02:00,5.11232,5.1125,5.1113,5.1125,8000000.0
2007-11-06 17:03:00,5.11252,5.11301,5.11115,5.11116,11000000.0
2007-11-06 17:04:00,5.11239,5.11265,5.11171,5.11246,10000000.0
2007-11-06 17:05:00,5.11117,5.11239,5.1111,5.11231,18000000.0
2007-11-06 17:06:00,5.11188,5.11207,5.1112,5.11193,9000000.0
2007-11-06 17:07:00,5.11196,5.11265,5.1111,5.11156,20000000.0
2007-11-06 17:08:00,5.11147,5.11271,5.11118,5.11137,11000000.0
2007-11-06 17:09:00,5.11168,5.11229,5.11123,5.11219,14000000.0
2007-11-06 17:10:00,5.11206,5.1125,5.1108,5.1108,10000000.0
2007-11-06 17:11:00,5.11084,5.11265,5.11084,5.11111,12000000.0
2007-11-06 17:12:00,5.11317,5.11317,5.11143,5.11172,7000000.0
2007-11-06 17:13:00,5.11246,5.11246,5.11118,5.11118,13000000.0
2007-11-06 17:14:00,5.11092,5.11285,5.11092,5.11231,13000000.0
2007-11-06 17:15:00,5.11185,5.11334,5.11185,5.11262,12000000.0
2007-11-06 17:16:00,5.11272,5.11393,5.11229,5.11322,13000000.0
2007-11-06 17:17:00,5.11398,5.11405,5.11222,5.11248,12000000.0
2007-11-06 17:18:00,5.11274,5.11407,5.11261,5.11371,15000000.0
2007-11-06 17:19:00,5.114,5.11435,5.11362,5.11414,10000000.0
2007-11-06 17:20:00,5.11406,5.11511,5.1132,5.11508,13000000.0
2007-11-06 17:21:00,5.1153,5.1153,5.11315,5.11435,17000000.0
2007-11-06 17:22:00,5.11323,5.11404,5.11265,5.11314,15000000.0
2007-11-06 17:23:00,5.11382,5.11427,5.11247,5.11374,10000000.0
2007-11-06 17:24:00,5.11331,5.11422,5.11242,5.11352,17000000.0
2007-11-06 17:25:00,5.11266,5.11459,5.11266,5.1145,11000000.0
2007-11-06 17:26:00,5.11304,5.11496,5.11304,5.11496,12000000.0
2007-11-06 17:27:00,5.11373,5.1144,5.11337,5.11422,9000000.0
2007-11-06 17:28:00,5.11499,5.11508,5.11354,5.11428,16000000.0
2007-11-06 17:29:00,5.11417,5.11518,5.11392,5.11491,9000000.0
2007-11-06 17:30:00,5.11531,5.1156,5.11407,5.11496,11000000.0
2007-11-06 17:31:00,5.1138,5.11664,5.1138,5.11664,13000000.0
2007-11-06 17:32:00,5.11648,5.11723,5.11538,5.116,13000000.0
2007-11-06 17:33:00,5.11671,5.11671,5.11452,5.11452,11000000.0
2007-11-06 17:34:00,5.11601,5.11629,5.11476,5.1153,12000000.0
2007-11-06 17:35:00,5.11616,5.11787,5.11594,5.11734,13000000.0
2007-11-06 17:36:00,5.11755,5.11755,5.11442,5.11523,14000000.0
2007-11-06 17:37:00,5.11507,5.11637,5.11507,5.11511,10000000.0
2007-11-06 17:38:00,5.11558,5.11631,5.11508,5.11522,7000000.0
2007-11-06 17:39:00,5.11545,5.11587,5.11422,5.11467,16000000.0
2007-11-06 17:40:00,5.1147,5.11552,5.11361,5.11552,17000000.0
2007-11-06 17:41:00,5.11378,5.11559,5.11378,5.11488,16000000.0
2007-11-06 17:42:00,5.11582,5.11582,5.11372,5.1138,16000000.0
2007-11-06 17:43:00,5.1143,5.11491,5.11365,5.1137,17000000.0
2007-11-06 17:44:00,5.11441,5.11491,5.1135,5.1135,8000000.0
2007-11-06 17:45:00,5.115,5.115,5.11417,5.11454,11000000.0
2007-11-06 17:46:00,5.11422,5.11494,5.11395,5.1143,9000000.0
2007-11-06 17:47:00,5.11534,5.11534,5.11417,5.11511,19000000.0
2007-11-06 17:48:00,5.11482,5.11499,5.11373,5.11422,16000000.0
2007-11-06 17:49:00,5.11493,5.11567,5.11378,5.11437,15000000.0
2007-11-06 17:50:00,5.11535,5.11538,5.11391,5.11418,11000000.0
2007-11-06 17:51:00,5.11594,5.11634,5.11434,5.11488,9000000.0
2007-11-06 17:52:00,5.11514,5.11721,5.11514,5.11521,11000000.0
2007-11-06 17:53:00,5.1165,5.11656,5.11531,5.11571,9000000.0
2007-11-06 17:54:00,5.11612,5.11698,5.11576,5.11698,10000000.0
2007-11-06 17:55:00,5.1171,5.11728,5.11583,5.11728,10000000.0
2007-11-06 17:56:00,5.11664,5.11749,5.11598,5.11638,16000000.0
2007-11-06 17:57:00,5.11612,5.1177,5.11599,5.1177,14000000.0
2007-11-06 17:58:00,5.11713,5.11745,5.11575,5.1174,24000000.0
2007-11-06 17:59:00,5.11661,5.11738,5.11612,5.11613,11000000.0
2007-11-06 18:00:00,5.11657,5.11664,5.1151,5.11555,10000000.0
2007-11-06 18:01:00,5.11531,5.11621,5.11455,5.11554,14000000.0
2007-11-06 18:02:00,5.11552,5.11596,5.11425,5.11478,12000000.0
2007-11-06 18:03:00,5.11514,5.11558,5.11428,5.1149,17000000.0
2007-11-06 18:04:00,5.11552,5.11597,5.11396,5.11396,15000000.0
2007-11-06 18:05:00,5.11486,5.11514,5.11394,5.11514,15000000.0
2007-11-06 18:06:00,5.11447,5.11544,5.11396,5.11544,15000000.0
2007-11-06 18:07:00,5.11405,5.11531,5.11402,5.11478,16000000.0
2007-11-06 18:08:00,5.11545,5.11565,5.11446,5.11514,16000000.0
2007-11-06 18:09:00,5.11397,5.11516,5.11362,5.11426,12000000.0
2007-11-06 18:10:00,5.11491,5.11491,5.11358,5.11433,17000000.0
2007-11-06 18:11:00,5.11451,5.11503,5.11358,5.11377,16000000.0
2007-11-06 18:12:00,5.1148,5.11563,5.11389,5.11491,13000000.0
2007-11-06 18:13:00,5.1146,5.11532,5.11423,5.11515,17000000.0
2007-11-06 18:14:00,5.114,5.11531,5.11366,5.11413,13000000.0
2007-11-06 18:15:00,5.11361,5.11577,5.11361,5.11448,13000000.0
2007-11-06 18:16:00,5.11518,5.11545,5.11373,5.11451,15000000.0
2007-11-06 18:17:00,5.11553,5.11561,5.1135,5.11428,16000000.0
2007-11-06 18:18:00,5.1146,5.1147,5.1134,5.11411,18000000.0
2007-11-06 18:19:00,5.11373,5.11433,5.11257,5.11382,12000000.0
2007-11-06 18:20:00,5.11354,5.11442,5.11276,5.11283,16000000.0
2007-11-06 18:21:00,5.11361,5.11393,5.11222,5.11393,19000000.0
2007-11-06 18:22:00,5.11384,5.11431,5.113,5.113,20000000.0
2007-11-06 18:23:00,5.11423,5.11475,5.11308,5.11389,16000000.0
2007-11-06 18:24:00,5.11445,5.11461,5.11345,5.11345,14000000.0
2007-11-06 18:25:00,5.11496,5.11496,5.1125,5.11357,18000000.0
2007-11-06 18:26:00,5.11282,5.11468,5.11282,5.11369,9000000.0
2007-11-06 18:27:00,5.11368,5.11425,5.11209,5.11354,16000000.0
2007-11-06 18:28:00,5.11256,5.11335,5.11201,5.11201,11000000.0
2007-11-06 18:29:00,5.11288,5.1144,5.11287,5.1144,15000000.0
2007-11-06 18:30:00,5.11433,5.11433,5.11266,5.11362,14000000.0
2007-11-06 18:31:00,5.11344,5.11473,5.11344,5.1138,19000000.0
2007-11-06 18:32:00,5.11448,5.11479,5.11367,5.11413,13000000.0
2007-11-06 18:33:00,5.11493,5.11493,5.11348,5.11375,13000000.0
2007-11-06 18:34:00,5.11448,5.11464,5.11312,5.11312,9000000.0
2007-11-06 18:35:00,5.1143,5.11516,5.11349,5.11402,14000000.0
2007-11-06 18:36:00,5.11334,5.11491,5.1133,5.11447,12000000.0
2007-11-06 18:37:00,5.11385,5.11445,5.11311,5.11445,13000000.0
2007-11-06 18:38:00,5.11338,5.11458,5.11322,5.1133,17000000.0
2007-11-06 18:39:00,5.11456,5.11548,5.11333,5.11474,18000000.0
2007-11-06 18:40:00,5.11551,5.11666,5.1149,5.11662,14000000.0
2007-11-06 18:41:00,5.11609,5.11723,5.11565,5.11682,18000000.0
2007-11-06 18:42:00,5.11449,5.11623,5.11428,5.11529,14000000.0
2007-11-06 18:43:00,5.11601,5.11601,5.1141,5.11531,14000000.0
2007-11-06 18:44:00,5.11471,5.11618,5.11441,5.11618,12000000.0
2007-11-06 18:45:00,5.11506,5.11571,5.11464,5.11502,17000000.0
2007-11-06 18:46:00,5.11483,5.11638,5.11483,5.11566,15000000.0
2007-11-06 18:47:00,5.11446,5.11629,5.11446,5.11473,16000000.0
2007-11-06 18:48:00,5.11584,5.11638,5.11528,5.11638,11000000.0
2007-11-06 18:49:00,5.1158,5.11601,5.11476,5.11506,8000000.0
2007-11-06 18:50:00,5.11593,5.11593,5.11443,5.11478,16000000.0
2007-11-06 18:51:00,5.11493,5.11604,5.11432,5.11604,19000000.0
2007-11-06 18:52:00,5.1146,5.11589,5.11445,5.11589,10000000.0
2007-11-06 18:53:00,5.11405,5.11586,5.11384,5.11586,10000000.0
2007-11-06 18:54:00,5.1146,5.11588,5.11452,5.11452,11000000.0
2007-11-06 18:55:00,5.11548,5.11584,5.11432,5.11438,8000000.0
2007-11-06 18:56:00,5.11621,5.11621,5.11477,5.11543,16000000.0
2007-11-06 18:57:00,5.11623,5.11623,5.11507,5.11535,8000000.0
2007-11-06 18:58:00,5.11609,5.1161,5.11457,5.11508,13000000.0
2007-11-06 18:59:00,5.11523,5.11584,5.11471,5.11571,17000000.0
2007-11-06 19:00:00,5.11506,5.11603,5.11438,5.11525,13000000.0
2007-11-06 19:01:00,5.11523,5.11587,5.11429,5.11568,12000000.0
2007-11-06 19:02:00,5.11548,5.11548,5.11376,5.11475,16000000.0
2007-11-06 19:03:00,5.11481,5.1149,5.11352,5.11352,17000000.0
2007-11-06 19:04:00,5.1142,5.11549,5.11352,5.11544,12000000.0
2007-11-06 19:05:00,5.11424,5.11517,5.11372,5.11509,17000000.0
2007-11-06 19:06:00,5.1151,5.11546,5.11391,5.11425,7000000.0
2007-11-06 19:07:00,5.11421,5.11503,5.11316,5.11355,20000000.0
2007-11-06 19:08:00,5.11401,5.11482,5.11361,5.11361,21000000.0
2007-11-06 19:09:00,5.11466,5.11505,5.11319,5.11406,16000000.0
2007-11-06 19:10:00,5.11536,5.11565,5.11389,5.11476,14000000.0
2007-11-06 19:11:00,5.11492,5.11567,5.11448,5.11502,12000000.0
2007-11-06 19:12:00,5.1141,5.11576,5.1141,5.11576,18000000.0
2007-11-06 19:13:00,5.11442,5.1163,5.11442,5.11528,14000000.0
2007-11-06 19:14:00,5.11531,5.11589,5.11436,5.11524,18000000.0
2007-11-06 19:15:00,5.1147,5.11545,5.11424,5.11508,9000000.0
2007-11-06 19:16:00,5.11458,5.11521,5.11395,5.11395,12000000.0
2007-11-06 19:17:00,5.11533,5.11579,5.11448,5.11451,14000000.0
2007-11-06 19:18:00,5.11416,5.11553,5.11416,5.11519,16000000.0
2007-11-06 19:19:00,5.11499,5.11564,5.11447,5.11471,7000000.0
2007-11-06 19:20:00,5.11495,5.11602,5.11477,5.11602,8000000.0
2007-11-06 19:21:00,5.11445,5.11509,5.11439,5.11463,18000000.0
2007-11-06 19:22:00,5.11478,5.11553,5.1145,5.11519,9000000.0
2007-11-06 19:23:00,5.11401,5.11525,5.11374,5.11525,10000000.0
2007-11-06 19:24:00,5.11471,5.11543,5.11442,5.11458,11000000.0
2007-11-06 19:25:00,5.11538,5.11569,5.11441,5.11523,17000000.0
2007-11-06 19:26:00,5.11425,5.11621,5.11425,5.11621,11000000.0
2007-11-06 19:27:00,5.1153,5.11606,5.11455,5.11509,13000000.0
2007-11-06 19:28:00,5.11604,5.11633,5.11531,5.1163,10000000.0
2007-11-06 19:29:00,5.11601,5.11617,5.11442,5.11534,11000000.0
2007-11-06 19:30:00,5.11516,5.11548,5.11421,5.11479,12000000.0
2007-11-06 19:31:00,5.11529,5.11529,5.11463,5.11502,8000000.0
2007-11-06 19:32:00,5.11537,5.11568,5.11478,5.11478,11000000.0
2007-11-06 19:33:00,5.11454,5.11559,5.1145,5.11559,13000000.0
2007-11-06 19:34:00,5.11457,5.11641,5.11457,5.11641,12000000.0
2007-11-06 19:35:00,5.11543,5.11591,5.11444,5.11444,13000000.0
2007-11-06 19:36:00,5.11623,5.11695,5.11455,5.11455,12000000.0
2007-11-06 19:37:00,5.11571,5.11662,5.11562,5.11562,8000000.0
2007-11-06 19:38:00,5.11634,5.11634,5.11469,5.11486,20000000.0
2007-11-06 19:39:00,5.11645,5.11647,5.11521,5.11617,11000000.0
2007-11-06 19:40:00,5.11556,5.11599,5.11465,5.11598,11000000.0
2007-11-06 19:41:00,5.11519,5.11639,5.11493,5.11639,9000000.0
2007-11-06 19:42:00,5.11618,5.11618,5.11503,5.11542,10000000.0
2007-11-06 19:43:00,5.11615,5.11615,5.11481,5.11565,14000000.0
2007-11-06 19:44:00,5.11557,5.11616,5.11494,5.11494,15000000.0
2007-11-06 19:45:00,5.11437,5.11596,5.11408,5.11522,12000000.0
2007-11-06 19:46:00,5.115,5.11563,5.1148,5.11563,11000000.0
2007-11-06 19:47:00,5.11482,5.11536,5.11424,5.11424,10000000.0
2007-11-06 19:48:00,5.11495,5.11579,5.11495,5.11543,9000000.0
2007-11-06 19:49:00,5.11565,5.11644,5.11447,5.11642,16000000.0
2007-11-06 19:50:00,5.11606,5.11617,5.11489,5.11586,10000000.0
2007-11-06 19:51:00,5.11468,5.1155,5.11444,5.11512,11000000.0
2007-11-06 19:52:00,5.11548,5.11568,5.11451,5.11506,19000000.0
2007-11-06 19:53:00,5.11563,5.116,5.11447,5.11494,19000000.0
2007-11-06 19:54:00,5.1157,5.11651,5.11529,5.1158,14000000.0
2007-11-06 19:55:00,5.11587,5.11664,5.11509,5.11664,16000000.0
2007-11-06 19:56:00,5.11607,5.11685,5.11458,5.11554,12000000.0
2007-11-06 19:57:00,5.1175,5.1175,5.1157,5.11575,14000000.0
2007-11-06 19:58:00,5.11666,5.117,5.11532,5.11677,13000000.0
2007-11-06 19:59:00,5.1164,5.1171,5.11581,5.11583,10000000.0
2007-11-06 20:00:00,5.11672,5.11706,5.11564,5.1159,15000000.0
2007-11-06 20:01:00,5.11643,5.1169,5.11528,5.1159,14000000.0
2007-11-06 20:02:00,5.11648,5.11648,5.11526,5.11534,8000000.0
2007-11-06 20:03:00,5.11622,5.11622,5.11484,5.11484,13000000.0
2007-11-06 20:04:00,5.11549,5.11655,5.11549,5.11644,12000000.0
2007-11-06 20:05:00,5.11622,5.11701,5.1155,5.11701,11000000.0
2007-11-06 20:06:00,5.11637,5.11658,5.1156,5.11607,10000000.0
2007-11-06 20:07:00,5.1161,5.1168,5.11549,5.11676,13000000.0
2007-11-06 20:08:00,5.11564,5.1164,5.11529,5.11587,16000000.0
2007-11-06 20:09:00,5.11661,5.1172,5.1151,5.11705,17000000.0
2007-11-06 20:10:00,5.11563,5.1163,5.11513,5.11543,10000000.0
2007-11-06 20:11:00,5.11659,5.11685,5.11544,5.11544,13000000.0
2007-11-06 20:12:00,5.11592,5.11661,5.11563,5.11661,15000000.0
2007-11-06 20:13:00,5.11675,5.11702,5.11553,5.11553,13000000.0
2007-11-06 20:14:00,5.11537,5.11608,5.11498,5.11562,8000000.0
2007-11-06 20:15:00,5.11486,5.11641,5.11486,5.11606,10000000.0
2007-11-06 20:16:00,5.11535,5.11634,5.1152,5.11556,14000000.0
2007-11-06 20:17:00,5.11518,5.11621,5.11449,5.11571,13000000.0
2007-11-06 20:18:00,5.11568,5.1157,5.11484,5.11533,7000000.0
2007-11-06 20:19:00,5.11551,5.11551,5.11442,5.11499,11000000.0
2007-11-06 20:20:00,5.11525,5.11552,5.11452,5.11526,19000000.0
2007-11-06 20:21:00,5.11519,5.11563,5.11499,5.115,11000000.0
2007-11-06 20:22:00,5.11574,5.11607,5.115,5.11509,11000000.0
2007-11-06 20:23:00,5.11659,5.11659,5.11467,5.1155,13000000.0
2007-11-06 20:24:00,5.11665,5.11665,5.11536,5.1156,9000000.0
2007-11-06 20:25:00,5.11481,5.11636,5.1148,5.11518,18000000.0
2007-11-06 20:26:00,5.11497,5.11613,5.11497,5.11613,7000000.0
2007-11-06 20:27:00,5.11618,5.11618,5.11515,5.11578,9000000.0
2007-11-06 20:28:00,5.11521,5.11591,5.11474,5.11571,13000000.0
2007-11-06 20:29:00,5.11542,5.11614,5.11494,5.1153,14000000.0
2007-11-06 20:30:00,5.11433,5.11623,5.11433,5.11623,16000000.0
2007-11-06 20:31:00,5.11601,5.11612,5.1145,5.11565,22000000.0
2007-11-06 20:32:00,5.1159,5.11642,5.11513,5.11642,12000000.0
2007-11-06 20:33:00,5.11617,5.11617,5.11471,5.11531,13000000.0
2007-11-06 20:34:00,5.11592,5.11592,5.11439,5.11533,15000000.0
2007-11-06 20:35:00,5.11475,5.11538,5.11402,5.11538,16000000.0
2007-11-06 20:36:00,5.1154,5.11559,5.114,5.114,15000000.0
2007-11-06 20:37:00,5.11501,5.11561,5.11387,5.11518,14000000.0
2007-11-06 20:38:00,5.11531,5.11548,5.11347,5.11446,13000000.0
2007-11-06 20:39:00,5.11407,5.11489,5.11311,5.1144,18000000.0
2007-11-06 20:40:00,5.11472,5.11473,5.11336,5.11429,14000000.0
2007-11-06 20:41:00,5.11473,5.11477,5.11388,5.11415,18000000.0
2007-11-06 20:42:00,5.11488,5.11537,5.11385,5.11431,12000000.0
2007-11-06 20:43:00,5.11427,5.11482,5.11298,5.11398,18000000.0
2007-11-06 20:44:00,5.11347,5.11439,5.11241,5.11439,18000000.0
2007-11-06 20:45:00,5.11493,5.11503,5.11371,5.11462,11000000.0
2007-11-06 20:46:00,5.11416,5.11525,5.11354,5.11525,18000000.0
2007-11-06 20:47:00,5.11465,5.11489,5.11335,5.11412,20000000.0
2007-11-06 20:48:00,5.11494,5.11494,5.11349,5.11351,17000000.0
2007-11-06 20:49:00,5.11476,5.11488,5.11366,5.11389,16000000.0
2007-11-06 20:50:00,5.11489,5.11533,5.11417,5.11465,8000000.0
2007-11-06 20:51:00,5.1153,5.11596,5.11415,5.11596,8000000.0
2007-11-06 20:52:00,5.11509,5.11541,5.11456,5.11477,12000000.0
2007-11-06 20:53:00,5.11549,5.11549,5.11395,5.11418,16000000.0
2007-11-06 20:54:00,5.11567,5.11567,5.11455,5.11539,15000000.0
2007-11-06 20:55:00,5.11465,5.11515,5.11408,5.11483,16000000.0
2007-11-06 20:56:00,5.1155,5.1155,5.11408,5.11411,7000000.0
2007-11-06 20:57:00,5.11498,5.11504,5.11405,5.11456,14000000.0
2007-11-06 20:58:00,5.11515,5.11524,5.1143,5.11519,10000000.0
2007-11-06 20:59:00,5.11519,5.11546,5.11447,5.115,11000000.0
2007-11-06 21:00:00,5.11582,5.11582,5.11423,5.11542,14000000.0
2007-11-06 21:01:00,5.11474,5.11613,5.11416,5.11445,12000000.0
2007-11-06 21:02:00,5.11565,5.11633,5.11467,5.11566,17000000.0
2007-11-06 21:03:00,5.1154,5.11581,5.11478,5.1155,11000000.0
2007-11-06 21:04:00,5.11445,5.11558,5.11399,5.11527,10000000.0
2007-11-06 21:05:00,5.11624,5.11652,5.11473,5.11551,8000000.0
2007-11-06 21:06:00,5.11616,5.11616,5.1146,5.1146,13000000.0
2007-11-06 21:07:00,5.11531,5.11593,5.11467,5.11467,14000000.0
2007-11-06 21:08:00,5.11432,5.11582,5.11432,5.11483,8000000.0
2007-11-06 21:09:00,5.11495,5.11509,5.11369,5.11422,13000000.0
2007-11-06 21:10:00,5.1138,5.11484,5.11326,5.11357,17000000.0
2007-11-06 21:11:00,5.11451,5.11471,5.11294,5.11301,15000000.0
2007-11-06 21:12:00,5.11366,5.11493,5.11328,5.11412,11000000.0
2007-11-06 21:13:00,5.11418,5.11483,5.11343,5.11392,12000000.0
2007-11-06 21:14:00,5.11478,5.11478,5.11349,5.11349,14000000.0
2007-11-06 21:15:00,5.11513,5.11538,5.11357,5.11538,13000000.0
2007-11-06 21:16:00,5.11368,5.11527,5.11368,5.11513,12000000.0
2007-11-06 21:17:00,5.1144,5.11559,5.11383,5.1153,16000000.0
2007-11-06 21:18:00,5.11482,5.11533,5.11357,5.11533,15000000.0
2007-11-06 21:19:00,5.11457,5.1152,5.11407,5.1152,15000000.0
2007-11-06 21:20:00,5.11481,5.11517,5.11434,5.11451,8000000.0
2007-11-06 21:21:00,5.11389,5.11565,5.11389,5.11511,17000000.0
2007-11-06 21:22:00,5.11544,5.11564,5.11417,5.11535,11000000.0
2007-11-06 21:23:00,5.11548,5.11557,5.11452,5.11499,23000000.0
2007-11-06 21:24:00,5.11491,5.11512,5.11434,5.1145,13000000.0
2007-11-06 21:25:00,5.11474,5.11577,5.11414,5.11451,15000000.0
2007-11-06 21:26:00,5.11583,5.11583,5.11432,5.1154,10000000.0
2007-11-06 21:27:00,5.11452,5.11535,5.11412,5.11513,10000000.0
2007-11-06 21:28:00,5.11511,5.11528,5.11378,5.11378,13000000.0
2007-11-06 21:29:00,5.11528,5.11528,5.11434,5.1146,10000000.0
2007-11-06 21:30:00,5.11454,5.11515,5.1139,5.11435,16000000.0
2007-11-06 21:31:00,5.11356,5.11507,5.11356,5.114,18000000.0
2007-11-06 21:32:00,5.11358,5.11461,5.11298,5.11362,15000000.0
2007-11-06 21:33:00,5.11347,5.11452,5.11275,5.11452,13000000.0
2007-11-06 21:34:00,5.11351,5.11422,5.11315,5.11349,9000000.0
2007-11-06 21:35:00,5.11419,5.11439,5.11272,5.11306,8000000.0
2007-11-06 21:36:00,5.11388,5.11552,5.11309,5.11442,18000000.0
2007-11-06 21:37:00,5.11415,5.11559,5.11388,5.11519,22000000.0
2007-11-06 21:38:00,5.11455,5.11576,5.11455,5.11573,9000000.0
2007-11-06 21:39:00,5.11421,5.11547,5.11421,5.11523,11000000.0
2007-11-06 21:40:00,5.11441,5.11534,5.11353,5.11534,19000000.0
2007-11-06 21:41:00,5.11511,5.11511,5.11372,5.11372,12000000.0
2007-11-06 21:42:00,5.11431,5.11484,5.11404,5.11484,11000000.0
2007-11-06 21:43:00,5.11371,5.11511,5.11371,5.11428,14000000.0
2007-11-06 21:44:00,5.11544,5.11586,5.1139,5.11524,13000000.0
2007-11-06 21:45:00,5.11371,5.11515,5.11364,5.11428,12000000.0
2007-11-06 21:46:00,5.11526,5.116,5.11418,5.11598,14000000.0
2007-11-06 21:47:00,5.11434,5.1163,5.11434,5.11508,17000000.0
2007-11-06 21:48:00,5.1153,5.11599,5.11461,5.11527,16000000.0
2007-11-06 21:49:00,5.11591,5.1162,5.11485,5.11491,14000000.0
2007-11-06 21:50:00,5.11583,5.11644,5.11475,5.11556,13000000.0
2007-11-06 21:51:00,5.11639,5.11639,5.11482,5.11529,14000000.0
2007-11-06 21:52:00,5.11601,5.11601,5.1147,5.11548,17000000.0
2007-11-06 21:53:00,5.1151,5.11605,5.11397,5.11464,27000000.0
2007-11-06 21:54:00,5.11548,5.11566,5.11406,5.11459,10000000.0
2007-11-06 21:55:00,5.11544,5.11558,5.11456,5.11476,8000000.0
2007-11-06 21:56:00,5.11537,5.11607,5.11472,5.11533,16000000.0
2007-11-06 21:57:00,5.11532,5.11614,5.11501,5.11614,18000000.0
2007-11-06 21:58:00,5.11504,5.11562,5.11452,5.1148,18000000.0
2007-11-06 21:59:00,5.1158,5.11594,5.11455,5.11532,17000000.0
2007-11-06 22:00:00,5.11557,5.11559,5.11454,5.11528,9000000.0
2007-11-06 22:01:00,5.11504,5.11618,5.11463,5.1159,22000000.0
2007-11-06 22:02:00,5.11601,5.11624,5.11481,5.11565,11000000.0
2007-11-06 22:03:00,5.11482,5.11676,5.11482,5.11494,16000000.0
2007-11-06 22:04:00,5.11575,5.11706,5.1155,5.11627,12000000.0
2007-11-06 22:05:00,5.11589,5.11674,5.11589,5.11674,7000000.0
2007-11-06 22:06:00,5.11679,5.11711,5.11594,5.11711,15000000.0
2007-11-06 22:07:00,5.11739,5.11763,5.11734,5.1175,19000000.0
2007-11-06 22:08:00,5.11553,5.1168,5.11553,5.11615,11000000.0
2007-11-06 22:09:00,5.11699,5.11705,5.11514,5.11514,10000000.0
2007-11-06 22:10:00,5.11582,5.11605,5.11529,5.11529,10000000.0
2007-11-06 22:11:00,5.11615,5.11635,5.11615,5.11635,18000000.0
2007-11-06 22:12:00,5.11503,5.11603,5.11463,5.11557,11000000.0
2007-11-06 22:13:00,5.11565,5.11597,5.11449,5.11449,14000000.0
2007-11-06 22:14:00,5.11476,5.11578,5.11426,5.11482,24000000.0
2007-11-06 22:15:00,5.11469,5.11558,5.11469,5.11525,13000000.0
2007-11-06 22:16:00,5.11558,5.11594,5.11406,5.11462,13000000.0
2007-11-06 22:17:00,5.11439,5.11507,5.11403,5.11403,8000000.0
2007-11-06 22:18:00,5.11441,5.11556,5.11429,5.11501,13000000.0
2007-11-06 22:19:00,5.11437,5.11565,5.11428,5.1147,14000000.0
2007-11-06 22:20:00,5.11464,5.11583,5.1141,5.1142,21000000.0
2007-11-06 22:21:00,5.1142,5.11474,5.1142,5.11459,13000000.0
2007-11-06 22:22:00,5.11539,5.11561,5.11427,5.11427,12000000.0
2007-11-06 22:23:00,5.1156,5.11582,5.11463,5.11582,18000000.0
2007-11-06 22:24:00,5.11425,5.11554,5.11415,5.11552,14000000.0
2007-11-06 22:25:00,5.1144,5.11544,5.1144,5.11457,13000000.0
2007-11-06 22:26:00,5.11412,5.11412,5.1138,5.11385,13000000.0
2007-11-06 22:27:00,5.116,5.116,5.11437,5.11497,16000000.0
2007-11-06 22:28:00,5.11574,5.11574,5.11441,5.11441,13000000.0
2007-11-06 22:29:00,5.11559,5.11559,5.1139,5.11516,21000000.0
2007-11-06 22:30:00,5.11488,5.11588,5.11432,5.11478,17000000.0
2007-11-06 22:31:00,5.11537,5.11597,5.11448,5.11597,10000000.0
2007-11-06 22:32:00,5.1148,5.11632,5.11469,5.11504,13000000.0
2007-11-06 22:33:00,5.11504,5.11603,5.11498,5.11601,13000000.0
2007-11-06 22:34:00,5.11537,5.11621,5.11525,5.11574,13000000.0
2007-11-06 22:35:00,5.1149,5.11603,5.11467,5.11524,19000000.0
2007-11-06 22:36:00,5.11623,5.11623,5.11516,5.11546,14000000.0
2007-11-06 22:37:00,5.11585,5.11642,5.11501,5.11616,17000000.0
2007-11-06 22:38:00,5.11617,5.11647,5.11531,5.11647,9000000.0
2007-11-06 22:39:00,5.11692,5.11713,5.11672,5.11677,20000000.0
2007-11-06 22:40:00,5.11524,5.11629,5.11472,5.11612,13000000.0
2007-11-06 22:41:00,5.1162,5.1162,5.11463,5.11529,13000000.0
2007-11-06 22:42:00,5.116,5.11634,5.11469,5.11634,10000000.0
2007-11-06 22:43:00,5.11607,5.11636,5.11488,5.11527,15000000.0
2007-11-06 22:44:00,5.11544,5.1165,5.11497,5.11625,16000000.0
2007-11-06 22:45:00,5.11618,5.11624,5.11506,5.11569,14000000.0
2007-11-06 22:46:00,5.11515,5.11618,5.11471,5.11538,12000000.0
2007-11-06 22:47:00,5.11499,5.11587,5.11474,5.1149,7000000.0
2007-11-06 22:48:00,5.11584,5.11613,5.11463,5.11548,16000000.0
2007-11-06 22:49:00,5.1158,5.11629,5.11508,5.11629,10000000.0
2007-11-06 22:50:00,5.115,5.11577,5.11452,5.11452,15000000.0
2007-11-06 22:51:00,5.11608,5.11633,5.11475,5.11555,17000000.0
2007-11-06 22:52:00,5.11589,5.11601,5.11516,5.11524,10000000.0
2007-11-06 22:53:00,5.1162,5.1162,5.11459,5.11568,20000000.0
2007-11-06 22:54:00,5.11486,5.11536,5.11412,5.11456,10000000.0
2007-11-06 22:55:00,5.1158,5.11633,5.11439,5.11439,12000000.0
2007-11-06 22:56:00,5.1152,5.11567,5.11469,5.11562,9000000.0
2007-11-06 22:57:00,5.11523,5.11549,5.11424,5.11515,18000000.0
2007-11-06 22:58:00,5.1149,5.1153,5.11438,5.11476,13000000.0
2007-11-06 22:59:00,5.11397,5.11512,5.11397,5.11397,10000000.0
2007-11-06 23:00:00,5.11479,5.11557,5.11474,5.11493,17000000.0
2007-11-06 23:01:00,5.11428,5.11499,5.11374,5.11485,13000000.0
2007-11-06 23:02:00,5.11426,5.11479,5.11386,5.11405,7000000.0
2007-11-06 23:03:00,5.11439,5.11508,5.11374,5.11448,16000000.0
2007-11-06 23:04:00,5.11451,5.11552,5.11423,5.11474,12000000.0
2007-11-06 23:05:00,5.11446,5.1149,5.11371,5.11399,11000000.0
2007-11-06 23:06:00,5.11411,5.11565,5.11411,5.11565,11000000.0
2007-11-06 23:07:00,5.11425,5.11574,5.11425,5.11499,13000000.0
2007-11-06 23:08:00,5.11549,5.11549,5.11391,5.1154,20000000.0
2007-11-06 23:09:00,5.11371,5.11567,5.11371,5.11433,16000000.0
2007-11-06 23:10:00,5.1152,5.11526,5.11377,5.11496,16000000.0
2007-11-06 23:11:00,5.11499,5.11547,5.1141,5.11461,10000000.0
2007-11-06 23:12:00,5.11477,5.11562,5.11407,5.11451,12000000.0
2007-11-06 23:13:00,5.11535,5.11535,5.11515,5.11535,16000000.0
2007-11-06 23:14:00,5.11434,5.11532,5.11434,5.11518,9000000.0
2007-11-06 23:15:00,5.11464,5.11514,5.11398,5.11465,9000000.0
2007-11-06 23:16:00,5.11537,5.11537,5.11386,5.11426,18000000.0
2007-11-06 23:17:00,5.11471,5.11526,5.11458,5.11503,8000000.0
2007-11-06 23:18:00,5.11396,5.11528,5.11388,5.11528,10000000.0
2007-11-06 23:19:00,5.11465,5.11542,5.11385,5.11385,9000000.0
2007-11-06 23:20:00,5.11445,5.11516,5.11397,5.11404,17000000.0
2007-11-06 23:21:00,5.11537,5.11554,5.1138,5.11396,11000000.0
2007-11-06 23:22:00,5.11451,5.11503,5.11395,5.11437,12000000.0
2007-11-06 23:23:00,5.11454,5.11505,5.11397,5.11426,12000000.0
2007-11-06 23:24:00,5.11432,5.11491,5.11393,5.11454,12000000.0
2007-11-06 23:25:00,5.11369,5.11525,5.11338,5.11469,9000000.0
2007-11-06 23:26:00,5.11434,5.11501,5.11411,5.11411,14000000.0
2007-11-06 23:27:00,5.11396,5.11495,5.11357,5.11415,17000000.0
2007-11-06 23:28:00,5.11375,5.11511,5.11375,5.11438,15000000.0
2007-11-06 23:29:00,5.1148,5.1148,5.11396,5.11435,11000000.0
2007-11-06 23:30:00,5.11438,5.11523,5.11362,5.11523,14000000.0
2007-11-06 23:31:00,5.11422,5.11469,5.11398,5.11437,7000000.0
2007-11-06 23:32:00,5.11426,5.11522,5.11406,5.11514,15000000.0
2007-11-06 23:33:00,5.11472,5.11525,5.11436,5.11514,7000000.0
2007-11-06 23:34:00,5.11513,5.11526,5.11442,5.11461,10000000.0
2007-11-06 23:35:00,5.11528,5.1156,5.11361,5.11361,12000000.0
2007-11-06 23:36:00,5.11432,5.11452,5.11401,5.11418,10000000.0
2007-11-06 23:37:00,5.11388,5.11596,5.11388,5.11525,14000000.0
2007-11-06 23:38:00,5.11482,5.11509,5.11444,5.11495,17000000.0
2007-11-06 23:39:00,5.11475,5.11495,5.11475,5.11488,9000000.0
2007-11-06 23:40:00,5.11547,5.11547,5.11443,5.11457,12000000.0
2007-11-06 23:41:00,5.11521,5.11536,5.11439,5.11536,9000000.0
2007-11-06 23:42:00,5.1144,5.11535,5.1143,5.11476,15000000.0
2007-11-06 23:43:00,5.11499,5.11554,5.11366,5.11366,13000000.0
2007-11-06 23:44:00,5.1137,5.11405,5.11322,5.1139,8000000.0
2007-11-06 23:45:00,5.11488,5.11501,5.11337,5.11399,12000000.0
2007-11-06 23:46:00,5.11336,5.1149,5.11285,5.11322,20000000.0
2007-11-06 23:47:00,5.11304,5.11439,5.11278,5.1139,19000000.0
2007-11-06 23:48:00,5.11395,5.11433,5.11303,5.1141,14000000.0
2007-11-06 23:49:00,5.11316,5.11367,5.11256,5.11363,12000000.0
2007-11-06 23:50:00,5.11297,5.11394,5.1125,5.1125,10000000.0
2007-11-06 23:51:00,5.11394,5.11401,5.11275,5.11328,14000000.0
2007-11-06 23:52:00,5.11313,5.11435,5.11262,5.11275,13000000.0
2007-11-06 23:53:00,5.11393,5.11506,5.11267,5.11448,16000000.0
2007-11-06 23:54:00,5.11438,5.11438,5.11313,5.1139,13000000.0
2007-11-06 23:55:00,5.11367,5.11438,5.1128,5.11358,16000000.0
2007-11-06 23:56:00,5.11297,5.11413,5.11297,5.11412,12000000.0
2007-11-06 23:57:00,5.11306,5.1144,5.11272,5.11272,14000000.0
2007-11-06 23:58:00,5.11371,5.11429,5.11296,5.11296,16000000.0
2007-11-06 23:59:00,5.11422,5.11471,5.11308,5.11439,12000000.0
2007-11-07 00:00:00,5.11435,5.11464,5.11301,5.11402,17000000.0
2007-11-07 00:01:00,5.11301,5.11388,5.11292,5.11292,12000000.0
2007-11-07 00:02:00,5.11302,5.11358,5.1128,5.11282,11000000.0
2007-11-07 00:03:00,5.11399,5.11421,5.1132,5.11351,7000000.0
2007-11-07 00:04:00,5.1137,5.1143,5.11326,5.11333,16000000.0
2007-11-07 00:05:00,5.11369,5.11398,5.11296,5.11367,17000000.0
2007-11-07 00:06:00,5.11338,5.114,5.11297,5.11297,10000000.0
2007-11-07 00:07:00,5.11337,5.11377,5.11214,5.11321,19000000.0
2007-11-07 00:08:00,5.11209,5.11369,5.11208,5.11233,9000000.0
2007-11-07 00:09:00,5.11296,5.11296,5.11235,5.1125,19000000.0
2007-11-07 00:10:00,5.11297,5.11318,5.1119,5.11256,16000000.0
2007-11-07 00:11:00,5.11186,5.11227,5.1114,5.1114,9000000.0
2007-11-07 00:12:00,5.11173,5.11211,5.11116,5.11172,11000000.0
2007-11-07 00:13:00,5.11151,5.11195,5.11127,5.11135,8000000.0
2007-11-07 00:14:00,5.11197,5.11197,5.11096,5.11148,9000000.0
2007-11-07 00:15:00,5.11189,5.11252,5.1116,5.1122,15000000.0
2007-11-07 00:16:00,5.11202,5.1129,5.1115,5.11224,18000000.0
2007-11-07 00:17:00,5.11167,5.11202,5.11082,5.11136,21000000.0
2007-11-07 00:18:00,5.11159,5.11216,5.11125,5.11213,16000000.0
2007-11-07 00:19:00,5.11241,5.11319,5.11208,5.11258,12000000.0
2007-11-07 00:20:00,5.11303,5.11344,5.11255,5.11334,13000000.0
2007-11-07 00:21:00,5.11246,5.11355,5.11153,5.11153,13000000.0
2007-11-07 00:22:00,5.11212,5.11226,5.11085,5.11085,13000000.0
2007-11-07 00:23:00,5.11239,5.11283,5.11139,5.11219,11000000.0
2007-11-07 00:24:00,5.1117,5.11233,5.11123,5.11176,10000000.0
2007-11-07 00:25:00,5.11242,5.1126,5.11186,5.11224,16000000.0
2007-11-07 00:26:00,5.11205,5.11253,5.111,5.11185,13000000.0
2007-11-07 00:27:00,5.11227,5.11282,5.11141,5.11143,16000000.0
2007-11-07 00:28:00,5.11165,5.11239,5.11103,5.11155,13000000.0
2007-11-07 00:29:00,5.11092,5.11177,5.11092,5.11144,10000000.0
2007-11-07 00:30:00,5.11186,5.11186,5.11104,5.11104,15000000.0
2007-11-07 00:31:00,5.11124,5.11236,5.11124,5.11153,18000000.0
2007-11-07 00:32:00,5.11164,5.11185,5.11066,5.11185,14000000.0
2007-11-07 00:33:00,5.11146,5.11148,5.11001,5.11057,13000000.0
2007-11-07 00:34:00,5.11138,5.11138,5.11017,5.11066,11000000.0
2007-11-07 00:35:00,5.11126,5.11126,5.11002,5.11055,13000000.0
2007-11-07 00:36:00,5.11044,5.11163,5.11036,5.11163,12000000.0
2007-11-07 00:37:00,5.11008,5.1117,5.11008,5.1113,10000000.0
2007-11-07 00:38:00,5.11136,5.11238,5.11136,5.11181,11000000.0
2007-11-07 00:39:00,5.11117,5.1119,5.11082,5.11096,16000000.0
2007-11-07 00:40:00,5.11184,5.11184,5.1109,5.11101,10000000.0
2007-11-07 00:41:00,5.11054,5.11238,5.11054,5.11238,15000000.0
2007-11-07 00:42:00,5.11188,5.1121,5.11132,5.11159,10000000.0
2007-11-07 00:43:00,5.11101,5.11219,5.11101,5.11218,8000000.0
2007-11-07 00:44:00,5.11179,5.11222,5.11145,5.11182,7000000.0
2007-11-07 00:45:00,5.11204,5.11243,5.11104,5.11104,10000000.0
2007-11-07 00:46:00,5.11084,5.11105,5.11072,5.11102,18000000.0
2007-11-07 00:47:00,5.11145,5.11212,5.11108,5.11145,18000000.0
2007-11-07 00:48:00,5.11128,5.11165,5.11082,5.11082,15000000.0
2007-11-07 00:49:00,5.11079,5.11134,5.10988,5.10994,19000000.0
2007-11-07 00:50:00,5.11046,5.1106,5.1093,5.11015,15000000.0
2007-11-07 00:51:00,5.11021,5.11058,5.10937,5.10937,12000000.0
2007-11-07 00:52:00,5.10987,5.11067,5.10924,5.10945,15000000.0
2007-11-07 00:53:00,5.10977,5.11034,5.10941,5.10984,9000000.0
2007-11-07 00:54:00,5.10948,5.11034,5.10931,5.1101,17000000.0
2007-11-07 00:55:00,5.11028,5.11105,5.10996,5.11011,11000000.0
2007-11-07 00:56:00,5.11098,5.11108,5.10955,5.10992,23000000.0
2007-11-07 00:57:00,5.11001,5.11071,5.10975,5.10975,11000000.0
2007-11-07 00:58:00,5.11012,5.11148,5.11004,5.11095,11000000.0
2007-11-07 00:59:00,5.11152,5.11152,5.11047,5.11047,11000000.0
2007-11-07 01:00:00,5.11063,5.11179,5.11042,5.11147,14000000.0
2007-11-07 01:01:00,5.11168,5.11194,5.1111,5.11179,9000000.0
2007-11-07 01:02:00,5.11135,5.1122,5.11135,5.1122,13000000.0
2007-11-07 01:03:00,5.11047,5.11169,5.11047,5.11169,18000000.0
2007-11-07 01:04:00,5.11248,5.11254,5.11231,5.11248,11000000.0
2007-11-07 01:05:00,5.11186,5.11193,5.11056,5.11193,13000000.0
2007-11-07 01:06:00,5.11099,5.11131,5.11043,5.11106,9000000.0
2007-11-07 01:07:00,5.11086,5.1121,5.11076,5.11113,15000000.0
2007-11-07 01:08:00,5.11114,5.11235,5.11108,5.11235,15000000.0
2007-11-07 01:09:00,5.11242,5.11276,5.11134,5.11212,14000000.0
2007-11-07 01:10:00,5.11265,5.11265,5.11148,5.11217,13000000.0
2007-11-07 01:11:00,5.11215,5.11328,5.11183,5.11328,7000000.0
2007-11-07 01:12:00,5.11252,5.11365,5.11233,5.11253,17000000.0
2007-11-07 01:13:00,5.11342,5.11366,5.11214,5.11236,18000000.0
2007-11-07 01:14:00,5.11324,5.11394,5.11201,5.11394,14000000.0
2007-11-07 01:15:00,5.11224,5.11396,5.11224,5.11325,10000000.0
2007-11-07 01:16:00,5.11474,5.11499,5.11345,5.11474,18000000.0
2007-11-07 01:17:00,5.11445,5.11493,5.11322,5.11466,16000000.0
2007-11-07 01:18:00,5.11467,5.11467,5.11318,5.11462,13000000.0
2007-11-07 01:19:00,5.11315,5.11315,5.11295,5.11308,12000000.0
2007-11-07 01:20:00,5.11396,5.11434,5.11337,5.11355,15000000.0
2007-11-07 01:21:00,5.11355,5.11431,5.11319,5.11431,14000000.0
2007-11-07 01:22:00,5.11355,5.11422,5.11252,5.11422,13000000.0
2007-11-07 01:23:00,5.11379,5.11389,5.11295,5.1131,14000000.0
2007-11-07 01:24:00,5.11341,5.11426,5.1124,5.11277,15000000.0
2007-11-07 01:25:00,5.11214,5.11375,5.11214,5.11263,17000000.0
2007-11-07 01:26:00,5.11387,5.11393,5.11246,5.11325,14000000.0
2007-11-07 01:27:00,5.11325,5.11366,5.11199,5.11349,13000000.0
2007-11-07 01:28:00,5.11343,5.11343,5.11118,5.1117,9000000.0
2007-11-07 01:29:00,5.1132,5.1132,5.11174,5.11198,11000000.0
2007-11-07 01:30:00,5.11258,5.11289,5.11152,5.11215,20000000.0
2007-11-07 01:31:00,5.11336,5.11336,5.11165,5.11169,9000000.0
2007-11-07 01:32:00,5.11312,5.11312,5.11118,5.11128,7000000.0
2007-11-07 01:33:00,5.11203,5.11311,5.1117,5.11244,13000000.0
2007-11-07 01:34:00,5.11208,5.11258,5.11148,5.11187,10000000.0
2007-11-07 01:35:00,5.11243,5.11281,5.11147,5.11152,17000000.0
2007-11-07 01:36:00,5.11234,5.11234,5.11109,5.11137,16000000.0
2007-11-07 01:37:00,5.11186,5.11216,5.11087,5.11166,13000000.0
2007-11-07 01:38:00,5.1117,5.11255,5.11118,5.11156,15000000.0
2007-11-07 01:39:00,5.11258,5.1131,5.11162,5.11215,13000000.0
2007-11-07 01:40:00,5.11308,5.11396,5.11195,5.11266,14000000.0
2007-11-07 01:41:00,5.11179,5.11405,5.11179,5.11236,12000000.0
2007-11-07 01:42:00,5.11269,5.11338,5.11218,5.11253,14000000.0
2007-11-07 01:43:00,5.11201,5.11312,5.11201,5.11243,18000000.0
2007-11-07 01:44:00,5.11334,5.11334,5.11242,5.11248,12000000.0
2007-11-07 01:45:00,5.11211,5.11338,5.11198,5.1127,19000000.0
2007-11-07 01:46:00,5.11273,5.11341,5.11248,5.11322,15000000.0
2007-11-07 01:47:00,5.11252,5.11331,5.11225,5.11331,10000000.0
2007-11-07 01:48:00,5.11301,5.11452,5.11301,5.11452,14000000.0
2007-11-07 01:49:00,5.11411,5.11411,5.11253,5.11289,16000000.0
2007-11-07 01:50:00,5.11316,5.11333,5.11235,5.11235,18000000.0
2007-11-07 01:51:00,5.11271,5.11354,5.1121,5.1121,16000000.0
2007-11-07 01:52:00,5.11252,5.11288,5.11193,5.11196,10000000.0
2007-11-07 01:53:00,5.11221,5.11301,5.11221,5.1124,15000000.0
2007-11-07 01:54:00,5.11175,5.11195,5.11175,5.11188,14000000.0
2007-11-07 01:55:00,5.11287,5.11295,5.11275,5.11288,14000000.0
2007-11-07 01:56:00,5.113,5.113,5.11168,5.11215,8000000.0
2007-11-07 01:57:00,5.1124,5.1124,5.11109,5.11109,10000000.0
2007-11-07 01:58:00,5.11225,5.11301,5.11122,5.11197,21000000.0
2007-11-07 01:59:00,5.11183,5.11183,5.11098,5.11098,16000000.0
2007-11-07 02:00:00,5.11258,5.11286,5.11185,5.11198,11000000.0
2007-11-07 02:01:00,5.11356,5.11426,5.1128,5.11426,11000000.0
2007-11-07 02:02:00,5.11354,5.11417,5.11307,5.11315,13000000.0
2007-11-07 02:03:00,5.11406,5.1146,5.11339,5.11447,8000000.0
2007-11-07 02:04:00,5.11345,5.11451,5.11325,5.11451,18000000.0
2007-11-07 02:05:00,5.11309,5.11512,5.11289,5.11415,14000000.0
2007-11-07 02:06:00,5.11511,5.11511,5.11392,5.11392,18000000.0
2007-11-07 02:07:00,5.11496,5.11496,5.11361,5.11393,12000000.0
2007-11-07 02:08:00,5.11505,5.11505,5.11354,5.11404,12000000.0
2007-11-07 02:09:00,5.11497,5.11497,5.11399,5.11417,11000000.0
2007-11-07 02:10:00,5.11412,5.11484,5.11311,5.11311,10000000.0
2007-11-07 02:11:00,5.11496,5.11496,5.11369,5.11369,16000000.0
2007-11-07 02:12:00,5.11451,5.11499,5.11356,5.11356,17000000.0
2007-11-07 02:13:00,5.11454,5.11479,5.11398,5.11429,9000000.0
2007-11-07 02:14:00,5.11418,5.11513,5.11376,5.11513,16000000.0
2007-11-07 02:15:00,5.11418,5.11434,5.11396,5.11404,15000000.0
2007-11-07 02:16:00,5.11396,5.1144,5.11365,5.11394,16000000.0
2007-11-07 02:17:00,5.11397,5.11478,5.11397,5.11472,14000000.0
2007-11-07 02:18:00,5.11448,5.11448,5.11314,5.11374,16000000.0
2007-11-07 02:19:00,5.11413,5.11462,5.11373,5.11462,11000000.0
2007-11-07 02:20:00,5.11366,5.1137,5.1128,5.11342,10000000.0
2007-11-07 02:21:00,5.11312,5.11368,5.11252,5.11322,18000000.0
2007-11-07 02:22:00,5.11186,5.11325,5.11174,5.11174,15000000.0
2007-11-07 02:23:00,5.11231,5.11333,5.11189,5.113,16000000.0
2007-11-07 02:24:00,5.11332,5.11332,5.1118,5.11191,12000000.0
2007-11-07 02:25:00,5.11249,5.11331,5.11157,5.11157,18000000.0
2007-11-07 02:26:00,5.11321,5.11366,5.11236,5.11241,8000000.0
2007-11-07 02:27:00,5.11356,5.11435,5.11296,5.11344,12000000.0
2007-11-07 02:28:00,5.11411,5.11421,5.11282,5.11282,15000000.0
2007-11-07 02:29:00,5.11419,5.1142,5.11312,5.1142,15000000.0
2007-11-07 02:30:00,5.11353,5.1146,5.11305,5.1146,19000000.0
2007-11-07 02:31:00,5.11371,5.11458,5.11331,5.11338,13000000.0
2007-11-07 02:32:00,5.11463,5.11463,5.11282,5.11282,17000000.0
2007-11-07 02:33:00,5.11287,5.1142,5.11287,5.1129,10000000.0
2007-11-07 02:34:00,5.11377,5.11408,5.11323,5.1135,11000000.0
2007-11-07 02:35:00,5.11344,5.11408,5.11301,5.11301,14000000.0
2007-11-07 02:36:00,5.11253,5.11396,5.11253,5.11377,13000000.0
2007-11-07 02:37:00,5.11334,5.11412,5.11319,5.11375,9000000.0
2007-11-07 02:38:00,5.11325,5.11325,5.11305,5.11305,12000000.0
2007-11-07 02:39:00,5.11289,5.11385,5.11289,5.11341,11000000.0
2007-11-07 02:40:00,5.11342,5.11426,5.11304,5.11326,19000000.0
2007-11-07 02:41:00,5.11348,5.11378,5.11214,5.11378,12000000.0
2007-11-07 02:42:00,5.11194,5.1133,5.1119,5.11291,11000000.0
2007-11-07 02:43:00,5.11299,5.11408,5.11299,5.11338,12000000.0
2007-11-07 02:44:00,5.11341,5.11405,5.11302,5.11318,9000000.0
2007-11-07 02:45:00,5.11344,5.11446,5.11328,5.11359,13000000.0
2007-11-07 02:46:00,5.11459,5.11459,5.1129,5.11367,11000000.0
2007-11-07 02:47:00,5.11394,5.11412,5.11268,5.11293,10000000.0
2007-11-07 02:48:00,5.11373,5.11404,5.11341,5.11375,11000000.0
2007-11-07 02:49:00,5.11425,5.11449,5.11352,5.11449,10000000.0
2007-11-07 02:50:00,5.11305,5.11325,5.11305,5.11318,17000000.0
2007-11-07 02:51:00,5.1133,5.11457,5.11327,5.11365,15000000.0
2007-11-07 02:52:00,5.11371,5.11422,5.11304,5.11304,13000000.0
2007-11-07 02:53:00,5.11384,5.11422,5.11287,5.11393,12000000.0
2007-11-07 02:54:00,5.11364,5.1145,5.11271,5.11407,13000000.0
2007-11-07 02:55:00,5.11365,5.11439,5.11308,5.11397,13000000.0
2007-11-07 02:56:00,5.11499,5.11513,5.11359,5.11417,13000000.0
2007-11-07 02:57:00,5.11416,5.11459,5.11365,5.11377,10000000.0
2007-11-07 02:58:00,5.11544,5.11544,5.11394,5.11485,15000000.0
2007-11-07 02:59:00,5.11349,5.11515,5.11349,5.11482,12000000.0
2007-11-07 03:00:00,5.11424,5.1147,5.11343,5.1147,17000000.0
2007-11-07 03:01:00,5.11432,5.11478,5.11395,5.11413,9000000.0
2007-11-07 03:02:00,5.11393,5.11473,5.11336,5.1138,15000000.0
2007-11-07 03:03:00,5.11347,5.11394,5.11347,5.11392,14000000.0
2007-11-07 03:04:00,5.11425,5.11493,5.11387,5.11493,11000000.0
2007-11-07 03:05:00,5.11428,5.11498,5.11321,5.11424,12000000.0
2007-11-07 03:06:00,5.11448,5.11448,5.11346,5.11366,12000000.0
2007-11-07 03:07:00,5.11407,5.11484,5.11334,5.11428,18000000.0
2007-11-07 03:08:00,5.11442,5.11484,5.11412,5.11425,9000000.0
2007-11-07 03:09:00,5.11449,5.11467,5.11382,5.11422,9000000.0
2007-11-07 03:10:00,5.11447,5.11503,5.11403,5.11503,11000000.0
2007-11-07 03:11:00,5.11537,5.11566,5.11437,5.11457,16000000.0
2007-11-07 03:12:00,5.11428,5.11484,5.11382,5.11438,8000000.0
2007-11-07 03:13:00,5.11413,5.11457,5.11345,5.11363,12000000.0
2007-11-07 03:14:00,5.11376,5.11508,5.1131,5.11356,16000000.0
2007-11-07 03:15:00,5.11383,5.11536,5.11355,5.11386,10000000.0
2007-11-07 03:16:00,5.11382,5.1149,5.11358,5.11421,16000000.0
2007-11-07 03:17:00,5.11535,5.11535,5.11388,5.11446,16000000.0
2007-11-07 03:18:00,5.11537,5.11537,5.11419,5.11485,9000000.0
2007-11-07 03:19:00,5.1148,5.11491,5.11424,5.1143,10000000.0
2007-11-07 03:20:00,5.11411,5.11412,5.11382,5.11393,20000000.0
2007-11-07 03:21:00,5.11478,5.11478,5.11364,5.11375,18000000.0
2007-11-07 03:22:00,5.1139,5.11411,5.11376,5.11405,15000000.0
2007-11-07 03:23:00,5.11399,5.11477,5.1135,5.11458,15000000.0
2007-11-07 03:24:00,5.11485,5.11485,5.11309,5.1138,12000000.0
2007-11-07 03:25:00,5.11393,5.11442,5.11341,5.11382,15000000.0
2007-11-07 03:26:00,5.11357,5.11447,5.11276,5.11447,19000000.0
2007-11-07 03:27:00,5.11434,5.11466,5.11345,5.11387,8000000.0
2007-11-07 03:28:00,5.11436,5.11454,5.11364,5.11396,13000000.0
2007-11-07 03:29:00,5.11405,5.11425,5.11405,5.11425,9000000.0
2007-11-07 03:30:00,5.11397,5.11425,5.11345,5.11381,17000000.0
2007-11-07 03:31:00,5.11346,5.11388,5.11307,5.11371,7000000.0
2007-11-07 03:32:00,5.11388,5.11432,5.11325,5.11382,15000000.0
2007-11-07 03:33:00,5.11399,5.115,5.11299,5.11347,14000000.0
2007-11-07 03:34:00,5.11342,5.114,5.1128,5.11394,13000000.0
2007-11-07 03:35:00,5.11364,5.11381,5.11293,5.11337,9000000.0
2007-11-07 03:36:00,5.11309,5.11395,5.11293,5.11296,13000000.0
2007-11-07 03:37:00,5.11374,5.11374,5.11286,5.11362,13000000.0
2007-11-07 03:38:00,5.1132,5.11386,5.11297,5.11297,14000000.0
2007-11-07 03:39:00,5.11285,5.11305,5.11285,5.11285,11000000.0
2007-11-07 03:40:00,5.11285,5.11385,5.11285,5.11317,12000000.0
2007-11-07 03:41:00,5.11361,5.11415,5.11284,5.11308,19000000.0
2007-11-07 03:42:00,5.11311,5.11385,5.11286,5.11349,10000000.0
2007-11-07 03:43:00,5.11365,5.11386,5.11252,5.11305,12000000.0
2007-11-07 03:44:00,5.11335,5.11379,5.11254,5.11322,12000000.0
2007-11-07 03:45:00,5.11306,5.11375,5.11254,5.11298,14000000.0
2007-11-07 03:46:00,5.11279,5.11358,5.11279,5.11358,13000000.0
2007-11-07 03:47:00,5.11252,5.11337,5.11252,5.11281,9000000.0
2007-11-07 03:48:00,5.11349,5.11391,5.11334,5.11336,8000000.0
2007-11-07 03:49:00,5.11366,5.11366,5.11252,5.11252,19000000.0
2007-11-07 03:50:00,5.11378,5.11378,5.11265,5.11285,12000000.0
2007-11-07 03:51:00,5.11351,5.11398,5.11258,5.11258,15000000.0
2007-11-07 03:52:00,5.11287,5.11401,5.11248,5.11375,11000000.0
2007-11-07 03:53:00,5.11284,5.11361,5.11231,5.11307,12000000.0
2007-11-07 03:54:00,5.1135,5.11405,5.11297,5.11397,12000000.0
2007-11-07 03:55:00,5.11375,5.11465,5.11315,5.11384,12000000.0
2007-11-07 03:56:00,5.11386,5.11436,5.11324,5.1139,14000000.0
2007-11-07 03:57:00,5.11377,5.11431,5.11314,5.11427,15000000.0
2007-11-07 03:58:00,5.11459,5.11459,5.11345,5.1135,12000000.0
2007-11-07 03:59:00,5.1141,5.11476,5.11348,5.11397,17000000.0
2007-11-07 04:00:00,5.11467,5.11467,5.11295,5.1136,14000000.0
2007-11-07 04:01:00,5.11432,5.11432,5.11166,5.11166,13000000.0
2007-11-07 04:02:00,5.11329,5.11338,5.11146,5.11146,16000000.0
2007-11-07 04:03:00,5.11209,5.11268,5.11082,5.1126,14000000.0
2007-11-07 04:04:00,5.11219,5.11271,5.11103,5.11103,19000000.0
2007-11-07 04:05:00,5.1122,5.11266,5.11136,5.11136,12000000.0
2007-11-07 04:06:00,5.11251,5.11296,5.11125,5.11296,18000000.0
2007-11-07 04:07:00,5.11226,5.11286,5.11145,5.11217,16000000.0
2007-11-07 04:08:00,5.11251,5.11349,5.11205,5.11349,8000000.0
2007-11-07 04:09:00,5.11239,5.1136,5.11146,5.11162,13000000.0
2007-11-07 04:10:00,5.11157,5.11218,5.11081,5.11192,14000000.0
2007-11-07 04:11:00,5.11183,5.11264,5.11111,5.11169,18000000.0
2007-11-07 04:12:00,5.11136,5.11259,5.11136,5.11259,10000000.0
2007-11-07 04:13:00,5.11226,5.11226,5.11017,5.11078,14000000.0
2007-11-07 04:14:00,5.1119,5.1119,5.10884,5.10987,20000000.0
2007-11-07 04:15:00,5.1101,5.11027,5.10881,5.10896,14000000.0
2007-11-07 04:16:00,5.11093,5.11119,5.10968,5.11004,15000000.0
2007-11-07 04:17:00,5.11119,5.11138,5.11025,5.11034,22000000.0
2007-11-07 04:18:00,5.1109,5.11165,5.11023,5.11165,17000000.0
2007-11-07 04:19:00,5.11143,5.11225,5.11109,5.11166,12000000.0
2007-11-07 04:20:00,5.11224,5.11224,5.11086,5.11222,17000000.0
2007-11-07 04:21:00,5.11103,5.1116,5.1101,5.11116,13000000.0
2007-11-07 04:22:00,5.11043,5.11066,5.10858,5.10911,14000000.0
2007-11-07 04:23:00,5.1093,5.11018,5.10829,5.10906,9000000.0
2007-11-07 04:24:00,5.11069,5.11075,5.10864,5.10955,9000000.0
2007-11-07 04:25:00,5.10826,5.10895,5.10725,5.10884,13000000.0
2007-11-07 04:26:00,5.10664,5.10773,5.10381,5.10493,12000000.0
2007-11-07 04:27:00,5.10193,5.10356,5.0984,5.0984,16000000.0
2007-11-07 04:28:00,5.09723,5.09723,5.0866,5.08803,11000000.0
2007-11-07 04:29:00,5.08514,5.08575,5.07844,5.0807,20000000.0
2007-11-07 04:30:00,5.0795,5.08283,5.07774,5.08283,16000000.0
2007-11-07 04:31:00,5.08434,5.08498,5.07996,5.08469,12000000.0
2007-11-07 04:32:00,5.0872,5.08812,5.08553,5.08774,11000000.0
2007-11-07 04:33:00,5.08802,5.08917,5.08771,5.08917,14000000.0
2007-11-07 04:34:00,5.08879,5.08879,5.08612,5.08668,11000000.0
2007-11-07 04:35:00,5.0858,5.08612,5.08359,5.08541,14000000.0
2007-11-07 04:36:00,5.08457,5.08552,5.08283,5.0836,11000000.0
2007-11-07 04:37:00,5.08213,5.08235,5.07895,5.07977,15000000.0
2007-11-07 04:38:00,5.07819,5.07901,5.07726,5.07882,7000000.0
2007-11-07 04:39:00,5.07719,5.08064,5.07709,5.0806,19000000.0
2007-11-07 04:40:00,5.0805,5.08171,5.07996,5.08148,14000000.0
2007-11-07 04:41:00,5.08242,5.08345,5.08193,5.08236,12000000.0
2007-11-07 04:42:00,5.08373,5.08525,5.08333,5.08502,11000000.0
2007-11-07 04:43:00,5.08609,5.08679,5.0853,5.08652,15000000.0
2007-11-07 04:44:00,5.08715,5.08742,5.08607,5.08617,13000000.0
2007-11-07 04:45:00,5.08665,5.0875,5.08558,5.08723,19000000.0
2007-11-07 04:46:00,5.08622,5.08931,5.08622,5.08907,14000000.0
2007-11-07 04:47:00,5.08939,5.08959,5.08812,5.08905,7000000.0
2007-11-07 04:48:00,5.08979,5.08979,5.08675,5.08818,14000000.0
2007-11-07 04:49:00,5.0878,5.09224,5.0857,5.09224,12000000.0
2007-11-07 04:50:00,5.09025,5.09347,5.0885,5.09347,9000000.0
2007-11-07 04:51:00,5.0937,5.09628,5.0935,5.09388,16000000.0
2007-11-07 04:52:00,5.09214,5.09214,5.08779,5.08779,14000000.0
2007-11-07 04:53:00,5.08685,5.08897,5.08632,5.08837,12000000.0
2007-11-07 04:54:00,5.08788,5.08843,5.08744,5.0882,9000000.0
2007-11-07 04:55:00,5.08895,5.09048,5.08799,5.09023,19000000.0
2007-11-07 04:56:00,5.08998,5.09165,5.08978,5.09048,17000000.0
2007-11-07 04:57:00,5.09065,5.09171,5.08936,5.09138,15000000.0
2007-11-07 04:58:00,5.09294,5.09303,5.08953,5.08953,7000000.0
2007-11-07 04:59:00,5.08954,5.09264,5.08907,5.09264,10000000.0
2007-11-07 05:00:00,5.09378,5.09378,5.09033,5.09239,19000000.0
2007-11-07 05:01:00,5.09234,5.09274,5.09176,5.09181,8000000.0
2007-11-07 05:02:00,5.09132,5.0932,5.0913,5.09271,8000000.0
2007-11-07 05:03:00,5.09312,5.09363,5.09203,5.0933,13000000.0
2007-11-07 05:04:00,5.09327,5.09579,5.09327,5.09385,16000000.0
2007-11-07 05:05:00,5.09437,5.09525,5.09268,5.09432,17000000.0
2007-11-07 05:06:00,5.0955,5.09613,5.09472,5.09613,15000000.0
2007-11-07 05:07:00,5.09542,5.09596,5.09503,5.0957,9000000.0
2007-11-07 05:08:00,5.09395,5.09514,5.09328,5.09446,14000000.0
2007-11-07 05:09:00,5.09409,5.09409,5.09245,5.09262,15000000.0
2007-11-07 05:10:00,5.09262,5.09344,5.09205,5.09296,13000000.0
2007-11-07 05:11:00,5.09273,5.09339,5.09237,5.09283,13000000.0
2007-11-07 05:12:00,5.09408,5.09562,5.09356,5.09454,15000000.0
2007-11-07 05:13:00,5.09527,5.09527,5.09309,5.09389,14000000.0
2007-11-07 05:14:00,5.09385,5.09431,5.09282,5.09282,13000000.0
2007-11-07 05:15:00,5.09329,5.09329,5.09089,5.09089,15000000.0
2007-11-07 05:16:00,5.09216,5.09271,5.0912,5.09215,12000000.0
2007-11-07 05:17:00,5.09111,5.09282,5.09111,5.09208,13000000.0
2007-11-07 05:18:00,5.09186,5.09323,5.09177,5.0926,14000000.0
2007-11-07 05:19:00,5.09088,5.0924,5.09057,5.09124,9000000.0
2007-11-07 05:20:00,5.09097,5.09097,5.08854,5.09089,12000000.0
2007-11-07 05:21:00,5.08943,5.09031,5.08883,5.09003,9000000.0
2007-11-07 05:22:00,5.08993,5.09015,5.08903,5.08923,13000000.0
2007-11-07 05:23:00,5.08954,5.08954,5.08675,5.08675,9000000.0
2007-11-07 05:24:00,5.08667,5.08815,5.08576,5.08655,13000000.0
2007-11-07 05:25:00,5.08702,5.08707,5.08547,5.08602,10000000.0
2007-11-07 05:26:00,5.08591,5.08736,5.08579,5.08666,11000000.0
2007-11-07 05:27:00,5.08749,5.08929,5.0869,5.08794,20000000.0
2007-11-07 05:28:00,5.08784,5.08911,5.08756,5.08864,11000000.0
2007-11-07 05:29:00,5.08777,5.08933,5.08777,5.08877,8000000.0
2007-11-07 05:30:00,5.08865,5.08986,5.08835,5.08941,13000000.0
2007-11-07 05:31:00,5.08952,5.09046,5.08892,5.08975,12000000.0
2007-11-07 05:32:00,5.08959,5.09007,5.08927,5.08975,14000000.0
2007-11-07 05:33:00,5.08992,5.08997,5.08869,5.08906,10000000.0
2007-11-07 05:34:00,5.08931,5.09033,5.08865,5.08983,14000000.0
2007-11-07 05:35:00,5.0904,5.09077,5.08938,5.09027,16000000.0
2007-11-07 05:36:00,5.08992,5.09085,5.08942,5.08991,11000000.0
2007-11-07 05:37:00,5.08993,5.08993,5.08845,5.08845,14000000.0
2007-11-07 05:38:00,5.09014,5.09014,5.08834,5.08919,12000000.0
2007-11-07 05:39:00,5.08918,5.08942,5.0876,5.08811,16000000.0
2007-11-07 05:40:00,5.0868,5.08845,5.08553,5.08845,15000000.0
2007-11-07 05:41:00,5.08927,5.08951,5.08789,5.08789,11000000.0
2007-11-07 05:42:00,5.08825,5.08852,5.08456,5.08468,20000000.0
2007-11-07 05:43:00,5.08634,5.08634,5.08462,5.08577,13000000.0
2007-11-07 05:44:00,5.08548,5.08597,5.08484,5.08495,10000000.0
2007-11-07 05:45:00,5.08563,5.08588,5.0853,5.08543,9000000.0
2007-11-07 05:46:00,5.08563,5.08656,5.08504,5.08636,24000000.0
2007-11-07 05:47:00,5.08638,5.08712,5.08556,5.08704,16000000.0
2007-11-07 05:48:00,5.08654,5.08737,5.08613,5.08613,8000000.0
2007-11-07 05:49:00,5.08704,5.08733,5.08636,5.0867,7000000.0
2007-11-07 05:50:00,5.08704,5.08731,5.08629,5.08629,11000000.0
2007-11-07 05:51:00,5.08609,5.08718,5.08609,5.08622,18000000.0
2007-11-07 05:52:00,5.08698,5.08736,5.08637,5.08688,9000000.0
2007-11-07 05:53:00,5.08704,5.08835,5.08652,5.08803,15000000.0
2007-11-07 05:54:00,5.08727,5.08828,5.0871,5.08757,14000000.0
2007-11-07 05:55:00,5.08758,5.08815,5.0869,5.08703,15000000.0
2007-11-07 05:56:00,5.08768,5.08858,5.08751,5.08785,23000000.0
2007-11-07 05:57:00,5.08776,5.0887,5.08718,5.08718,17000000.0
2007-11-07 05:58:00,5.088,5.08896,5.08747,5.08767,11000000.0
2007-11-07 05:59:00,5.08708,5.08945,5.08708,5.08945,13000000.0
2007-11-07 06:00:00,5.08829,5.08905,5.08799,5.08867,18000000.0
2007-11-07 06:01:00,5.08907,5.08953,5.08855,5.08904,9000000.0
2007-11-07 06:02:00,5.08823,5.08953,5.08823,5.08882,16000000.0
2007-11-07 06:03:00,5.08752,5.08849,5.08747,5.08805,12000000.0
2007-11-07 06:04:00,5.08774,5.08842,5.08691,5.08765,17000000.0
2007-11-07 06:05:00,5.08769,5.08812,5.08713,5.08734,11000000.0
2007-11-07 06:06:00,5.0872,5.08786,5.08692,5.08696,14000000.0
2007-11-07 06:07:00,5.08849,5.08858,5.08733,5.08803,13000000.0
2007-11-07 06:08:00,5.08828,5.08896,5.0874,5.0877,13000000.0
2007-11-07 06:09:00,5.08758,5.08765,5.08626,5.08691,11000000.0
2007-11-07 06:10:00,5.08629,5.08747,5.08626,5.08695,8000000.0
2007-11-07 06:11:00,5.08802,5.08854,5.08721,5.08849,17000000.0
2007-11-07 06:12:00,5.08865,5.08912,5.08806,5.0888,13000000.0
2007-11-07 06:13:00,5.08933,5.08933,5.08796,5.08819,13000000.0
2007-11-07 06:14:00,5.08876,5.0889,5.08779,5.08779,11000000.0
2007-11-07 06:15:00,5.08788,5.08873,5.08707,5.0883,16000000.0
2007-11-07 06:16:00,5.08853,5.08878,5.08741,5.08773,13000000.0
2007-11-07 06:17:00,5.08814,5.08911,5.08721,5.08757,18000000.0
2007-11-07 06:18:00,5.08784,5.08857,5.08707,5.08722,11000000.0
2007-11-07 06:19:00,5.0877,5.08791,5.08663,5.08702,7000000.0
2007-11-07 06:20:00,5.08642,5.08723,5.08529,5.08564,17000000.0
2007-11-07 06:21:00,5.08523,5.08604,5.08476,5.0856,13000000.0
2007-11-07 06:22:00,5.08559,5.08559,5.08394,5.08483,19000000.0
2007-11-07 06:23:00,5.08436,5.08466,5.08263,5.08316,19000000.0
2007-11-07 06:24:00,5.08404,5.08527,5.08333,5.08527,20000000.0
2007-11-07 06:25:00,5.08464,5.0857,5.08464,5.08516,8000000.0
2007-11-07 06:26:00,5.08567,5.08601,5.08466,5.08601,19000000.0
2007-11-07 06:27:00,5.08512,5.08636,5.08512,5.08513,12000000.0
2007-11-07 06:28:00,5.08625,5.08625,5.08561,5.08616,10000000.0
2007-11-07 06:29:00,5.08567,5.08613,5.08536,5.08569,10000000.0
2007-11-07 06:30:00,5.08516,5.08632,5.08495,5.08495,12000000.0
2007-11-07 06:31:00,5.08522,5.08569,5.08403,5.0845,15000000.0
2007-11-07 06:32:00,5.0837,5.08479,5.0837,5.08403,11000000.0
2007-11-07 06:33:00,5.08387,5.08531,5.08282,5.08484,13000000.0
2007-11-07 06:34:00,5.08458,5.08535,5.08418,5.08524,7000000.0
2007-11-07 06:35:00,5.08496,5.08591,5.08485,5.08556,11000000.0
2007-11-07 06:36:00,5.08682,5.08718,5.08615,5.08707,7000000.0
2007-11-07 06:37:00,5.0859,5.08648,5.08538,5.08648,9000000.0
2007-11-07 06:38:00,5.08677,5.08691,5.08595,5.08598,11000000.0
2007-11-07 06:39:00,5.08711,5.08717,5.08584,5.08658,14000000.0
2007-11-07 06:40:00,5.0868,5.08748,5.08653,5.08672,12000000.0
2007-11-07 06:41:00,5.08635,5.08747,5.08621,5.08714,17000000.0
2007-11-07 06:42:00,5.08689,5.08718,5.08661,5.08718,13000000.0
2007-11-07 06:43:00,5.08769,5.0878,5.08666,5.08749,11000000.0
2007-11-07 06:44:00,5.08564,5.08736,5.08517,5.08626,15000000.0
2007-11-07 06:45:00,5.08579,5.08618,5.08493,5.08493,10000000.0
2007-11-07 06:46:00,5.08556,5.0859,5.08436,5.08505,14000000.0
2007-11-07 06:47:00,5.08556,5.08556,5.08344,5.08491,10000000.0
2007-11-07 06:48:00,5.08295,5.08464,5.08295,5.08409,13000000.0
2007-11-07 06:49:00,5.08472,5.08496,5.08368,5.08433,15000000.0
2007-11-07 06:50:00,5.08498,5.08498,5.08351,5.08443,16000000.0
2007-11-07 06:51:00,5.08443,5.08466,5.0833,5.08365,14000000.0
2007-11-07 06:52:00,5.08467,5.08619,5.08388,5.08619,10000000.0
2007-11-07 06:53:00,5.08537,5.08607,5.08489,5.08537,12000000.0
2007-11-07 06:54:00,5.08599,5.08648,5.08486,5.08628,14000000.0
2007-11-07 06:55:00,5.08551,5.08647,5.08505,5.08619,18000000.0
2007-11-07 06:56:00,5.08611,5.08622,5.08529,5.08556,19000000.0
2007-11-07 06:57:00,5.08552,5.08626,5.08548,5.08577,8000000.0
2007-11-07 06:58:00,5.08569,5.08672,5.0855,5.08605,10000000.0
2007-11-07 06:59:00,5.08642,5.08685,5.0859,5.08685,17000000.0
2007-11-07 07:00:00,5.08653,5.08653,5.08522,5.08522,11000000.0
2007-11-07 07:01:00,5.08549,5.08611,5.0853,5.08549,11000000.0
2007-11-07 07:02:00,5.08564,5.08637,5.08459,5.08459,13000000.0
2007-11-07 07:03:00,5.08604,5.08604,5.084,5.08466,12000000.0
2007-11-07 07:04:00,5.0842,5.08492,5.0839,5.08426,18000000.0
2007-11-07 07:05:00,5.08438,5.08538,5.08438,5.08537,12000000.0
2007-11-07 07:06:00,5.0849,5.08529,5.08425,5.08456,15000000.0
2007-11-07 07:07:00,5.08461,5.08533,5.08434,5.08479,11000000.0
2007-11-07 07:08:00,5.08538,5.08551,5.08457,5.08506,9000000.0
2007-11-07 07:09:00,5.0838,5.08555,5.0838,5.08555,15000000.0
2007-11-07 07:10:00,5.08481,5.08588,5.08453,5.08587,19000000.0
2007-11-07 07:11:00,5.0854,5.08638,5.08509,5.08638,9000000.0
2007-11-07 07:12:00,5.08579,5.08639,5.08505,5.08639,12000000.0
2007-11-07 07:13:00,5.08593,5.08598,5.08437,5.08437,19000000.0
2007-11-07 07:14:00,5.08467,5.08568,5.08465,5.08527,8000000.0
2007-11-07 07:15:00,5.08557,5.08586,5.08425,5.08425,16000000.0
2007-11-07 07:16:00,5.08512,5.08664,5.08491,5.08664,18000000.0
2007-11-07 07:17:00,5.08565,5.08565,5.08345,5.08361,22000000.0
2007-11-07 07:18:00,5.08437,5.0848,5.0829,5.08409,16000000.0
2007-11-07 07:19:00,5.08368,5.08489,5.08357,5.08416,17000000.0
2007-11-07 07:20:00,5.08406,5.08533,5.08401,5.08517,14000000.0
2007-11-07 07:21:00,5.08521,5.08524,5.08358,5.08416,16000000.0
2007-11-07 07:22:00,5.08454,5.08457,5.08306,5.08427,14000000.0
2007-11-07 07:23:00,5.08484,5.08484,5.08299,5.08365,17000000.0
2007-11-07 07:24:00,5.08416,5.08416,5.08263,5.08348,9000000.0
2007-11-07 07:25:00,5.08281,5.08288,5.08079,5.08229,13000000.0
2007-11-07 07:26:00,5.08225,5.08235,5.07999,5.08043,13000000.0
2007-11-07 07:27:00,5.0812,5.08156,5.07991,5.08024,7000000.0
2007-11-07 07:28:00,5.07975,5.08083,5.07907,5.07907,18000000.0
2007-11-07 07:29:00,5.07973,5.08077,5.07947,5.08027,8000000.0
2007-11-07 07:30:00,5.08108,5.08163,5.08036,5.08107,16000000.0
2007-11-07 07:31:00,5.08042,5.08102,5.07938,5.07938,15000000.0
2007-11-07 07:32:00,5.07966,5.08224,5.07882,5.08185,13000000.0
2007-11-07 07:33:00,5.08348,5.08387,5.08141,5.08141,8000000.0
2007-11-07 07:34:00,5.08256,5.08378,5.08234,5.08275,11000000.0
2007-11-07 07:35:00,5.08406,5.08429,5.08223,5.08356,16000000.0
2007-11-07 07:36:00,5.08326,5.08402,5.08317,5.08355,11000000.0
2007-11-07 07:37:00,5.0835,5.08479,5.08332,5.08417,17000000.0
2007-11-07 07:38:00,5.08326,5.08396,5.08271,5.08271,9000000.0
2007-11-07 07:39:00,5.08253,5.08321,5.08093,5.08287,12000000.0
2007-11-07 07:40:00,5.08299,5.08299,5.0817,5.0828,14000000.0
2007-11-07 07:41:00,5.08282,5.08372,5.08234,5.08243,14000000.0
2007-11-07 07:42:00,5.0825,5.08334,5.08236,5.08296,8000000.0
2007-11-07 07:43:00,5.08326,5.08353,5.08207,5.08268,15000000.0
2007-11-07 07:44:00,5.08311,5.08384,5.08254,5.08309,13000000.0
2007-11-07 07:45:00,5.08263,5.08321,5.08207,5.0825,19000000.0
2007-11-07 07:46:00,5.08175,5.08371,5.08175,5.08304,11000000.0
2007-11-07 07:47:00,5.08318,5.08365,5.08218,5.08242,16000000.0
2007-11-07 07:48:00,5.08262,5.08406,5.08221,5.08304,9000000.0
2007-11-07 07:49:00,5.08395,5.08495,5.0835,5.08462,11000000.0
2007-11-07 07:50:00,5.08491,5.08542,5.0839,5.08542,11000000.0
2007-11-07 07:51:00,5.08526,5.08608,5.08482,5.08541,13000000.0
2007-11-07 07:52:00,5.08493,5.08528,5.08388,5.08497,14000000.0
2007-11-07 07:53:00,5.08431,5.08437,5.08316,5.08334,10000000.0
2007-11-07 07:54:00,5.08358,5.08401,5.0828,5.0828,17000000.0
2007-11-07 07:55:00,5.08345,5.08404,5.08253,5.08346,10000000.0
2007-11-07 07:56:00,5.08334,5.08364,5.08219,5.08219,11000000.0
2007-11-07 07:57:00,5.08345,5.08345,5.08268,5.08324,11000000.0
2007-11-07 07:58:00,5.08265,5.08342,5.08236,5.08271,24000000.0
2007-11-07 07:59:00,5.08252,5.08319,5.082,5.082,11000000.0
2007-11-07 08:00:00,5.08256,5.0833,5.08177,5.0833,14000000.0
2007-11-07 08:01:00,5.08334,5.08405,5.0828,5.0836,15000000.0
2007-11-07 08:02:00,5.08321,5.08408,5.08283,5.08308,16000000.0
2007-11-07 08:03:00,5.08253,5.08317,5.08221,5.08296,10000000.0
2007-11-07 08:04:00,5.08311,5.08334,5.08237,5.08259,13000000.0
2007-11-07 08:05:00,5.08229,5.08276,5.08167,5.08201,18000000.0
2007-11-07 08:06:00,5.0827,5.08362,5.08208,5.08297,14000000.0
2007-11-07 08:07:00,5.08277,5.08356,5.08243,5.08246,11000000.0
2007-11-07 08:08:00,5.08204,5.08361,5.08204,5.0831,19000000.0
2007-11-07 08:09:00,5.08298,5.08359,5.08257,5.08359,9000000.0
2007-11-07 08:10:00,5.08336,5.0839,5.08306,5.08341,8000000.0
2007-11-07 08:11:00,5.08324,5.08434,5.0829,5.08348,16000000.0
2007-11-07 08:12:00,5.08343,5.08457,5.08343,5.08457,16000000.0
2007-11-07 08:13:00,5.08425,5.08468,5.08365,5.08416,15000000.0
2007-11-07 08:14:00,5.08453,5.0852,5.08443,5.08443,15000000.0
2007-11-07 08:15:00,5.08495,5.08495,5.08384,5.08445,14000000.0
2007-11-07 08:16:00,5.0837,5.08547,5.08361,5.08479,14000000.0
2007-11-07 08:17:00,5.08501,5.08618,5.08484,5.08605,15000000.0
2007-11-07 08:18:00,5.08508,5.08572,5.0848,5.08546,11000000.0
2007-11-07 08:19:00,5.08506,5.08597,5.08472,5.0851,16000000.0
2007-11-07 08:20:00,5.08532,5.08604,5.08483,5.08528,17000000.0
2007-11-07 08:21:00,5.08528,5.0854,5.08426,5.08446,15000000.0
2007-11-07 08:22:00,5.08453,5.08497,5.08445,5.08489,8000000.0
2007-11-07 08:23:00,5.08372,5.08491,5.08367,5.08438,15000000.0
2007-11-07 08:24:00,5.08429,5.08465,5.08367,5.08452,8000000.0
2007-11-07 08:25:00,5.08399,5.08499,5.08376,5.08451,17000000.0
2007-11-07 08:26:00,5.08506,5.08566,5.08451,5.08451,14000000.0
2007-11-07 08:27:00,5.08602,5.08602,5.08462,5.08529,9000000.0
2007-11-07 08:28:00,5.08512,5.08613,5.08492,5.08602,11000000.0
2007-11-07 08:29:00,5.08581,5.08625,5.0857,5.0857,15000000.0
2007-11-07 08:30:00,5.08509,5.08555,5.0849,5.08505,10000000.0
2007-11-07 08:31:00,5.08589,5.08629,5.08457,5.08473,17000000.0
2007-11-07 08:32:00,5.08463,5.0855,5.08463,5.0855,20000000.0
2007-11-07 08:33:00,5.08422,5.08485,5.08422,5.08466,7000000.0
2007-11-07 08:34:00,5.08463,5.08518,5.0846,5.08484,8000000.0
2007-11-07 08:35:00,5.08566,5.08599,5.0844,5.08576,19000000.0
2007-11-07 08:36:00,5.08518,5.08592,5.08462,5.08462,14000000.0
2007-11-07 08:37:00,5.08549,5.08628,5.08457,5.08625,12000000.0
2007-11-07 08:38:00,5.08611,5.08625,5.08509,5.08536,13000000.0
2007-11-07 08:39:00,5.08587,5.08594,5.08474,5.08508,14000000.0
2007-11-07 08:40:00,5.08575,5.08575,5.08426,5.08456,12000000.0
2007-11-07 08:41:00,5.08588,5.08621,5.08525,5.08553,11000000.0
2007-11-07 08:42:00,5.0849,5.08531,5.08423,5.08531,18000000.0
2007-11-07 08:43:00,5.08475,5.08534,5.08431,5.08476,8000000.0
2007-11-07 08:44:00,5.08474,5.08552,5.08393,5.08545,12000000.0
2007-11-07 08:45:00,5.08442,5.08529,5.08367,5.08401,20000000.0
2007-11-07 08:46:00,5.08356,5.08453,5.08251,5.08251,10000000.0
2007-11-07 08:47:00,5.08399,5.08422,5.08277,5.08351,13000000.0
2007-11-07 08:48:00,5.08451,5.08451,5.08249,5.08396,16000000.0
2007-11-07 08:49:00,5.08245,5.08374,5.08202,5.08374,9000000.0
2007-11-07 08:50:00,5.08339,5.08421,5.08255,5.08316,17000000.0
2007-11-07 08:51:00,5.08377,5.08391,5.08255,5.0832,8000000.0
2007-11-07 08:52:00,5.08328,5.08639,5.08328,5.08464,20000000.0
2007-11-07 08:53:00,5.08678,5.08678,5.08457,5.08513,16000000.0
2007-11-07 08:54:00,5.08682,5.08682,5.0847,5.08659,15000000.0
2007-11-07 08:55:00,5.08551,5.08668,5.08514,5.08668,12000000.0
2007-11-07 08:56:00,5.08543,5.08635,5.08488,5.08635,14000000.0
2007-11-07 08:57:00,5.08574,5.08603,5.08504,5.08549,14000000.0
2007-11-07 08:58:00,5.08498,5.0866,5.08497,5.08608,15000000.0
2007-11-07 08:59:00,5.08563,5.087,5.08497,5.087,15000000.0
2007-11-07 09:00:00,5.08588,5.0863,5.0854,5.08555,14000000.0
2007-11-07 09:01:00,5.08644,5.08727,5.08544,5.08635,14000000.0
2007-11-07 09:02:00,5.08658,5.08751,5.08583,5.08746,17000000.0
2007-11-07 09:03:00,5.08573,5.08633,5.08494,5.08541,16000000.0
2007-11-07 09:04:00,5.08574,5.08646,5.085,5.08562,10000000.0
2007-11-07 09:05:00,5.08673,5.08673,5.08534,5.08658,14000000.0
2007-11-07 09:06:00,5.08477,5.08644,5.08477,5.08632,14000000.0
2007-11-07 09:07:00,5.08511,5.08592,5.08434,5.0852,9000000.0
2007-11-07 09:08:00,5.08578,5.08603,5.0837,5.08471,17000000.0
2007-11-07 09:09:00,5.08421,5.08502,5.08386,5.08451,9000000.0
2007-11-07 09:10:00,5.08422,5.08536,5.08319,5.08536,12000000.0
2007-11-07 09:11:00,5.08595,5.08669,5.0849,5.08654,15000000.0
2007-11-07 09:12:00,5.08764,5.08764,5.08616,5.08677,14000000.0
2007-11-07 09:13:00,5.08677,5.08813,5.0862,5.08765,12000000.0
2007-11-07 09:14:00,5.08833,5.08892,5.08694,5.08892,13000000.0
2007-11-07 09:15:00,5.08867,5.08884,5.08731,5.08873,13000000.0
2007-11-07 09:16:00,5.08756,5.08836,5.08679,5.08724,10000000.0
2007-11-07 09:17:00,5.08913,5.08987,5.08773,5.08987,14000000.0
2007-11-07 09:18:00,5.08915,5.08997,5.08804,5.08974,16000000.0
2007-11-07 09:19:00,5.09,5.09079,5.08872,5.08872,14000000.0
2007-11-07 09:20:00,5.0902,5.09091,5.08897,5.09091,11000000.0
2007-11-07 09:21:00,5.09033,5.0907,5.08839,5.0907,11000000.0
2007-11-07 09:22:00,5.09072,5.09072,5.08882,5.09061,18000000.0
2007-11-07 09:23:00,5.09084,5.091,5.08928,5.09072,18000000.0
2007-11-07 09:24:00,5.09013,5.09139,5.08975,5.09089,18000000.0
2007-11-07 09:25:00,5.08886,5.09008,5.08619,5.08768,13000000.0
2007-11-07 09:26:00,5.08692,5.08733,5.08585,5.08597,13000000.0
2007-11-07 09:27:00,5.08831,5.08899,5.08744,5.08851,11000000.0
2007-11-07 09:28:00,5.08989,5.08989,5.08756,5.08813,12000000.0
2007-11-07 09:29:00,5.08807,5.09004,5.08783,5.09004,16000000.0
2007-11-07 09:30:00,5.08947,5.09011,5.08921,5.09011,11000000.0
2007-11-07 09:31:00,5.08913,5.09077,5.08913,5.09061,13000000.0
2007-11-07 09:32:00,5.0904,5.0904,5.08858,5.08962,14000000.0
2007-11-07 09:33:00,5.09031,5.09144,5.08924,5.09144,16000000.0
2007-11-07 09:34:00,5.09164,5.09275,5.09106,5.09267,13000000.0
2007-11-07 09:35:00,5.09229,5.09275,5.09155,5.09275,9000000.0
2007-11-07 09:36:00,5.09175,5.09275,5.09148,5.09237,7000000.0
2007-11-07 09:37:00,5.09186,5.09214,5.09101,5.09165,14000000.0
2007-11-07 09:38:00,5.09138,5.09188,5.09049,5.0915,18000000.0
2007-11-07 09:39:00,5.09014,5.09155,5.09013,5.09137,15000000.0
2007-11-07 09:40:00,5.09064,5.09096,5.08953,5.08997,10000000.0
2007-11-07 09:41:00,5.09101,5.09207,5.09101,5.09132,14000000.0
2007-11-07 09:42:00,5.09103,5.09288,5.09103,5.09233,18000000.0
2007-11-07 09:43:00,5.0936,5.09364,5.09206,5.09303,9000000.0
2007-11-07 09:44:00,5.09179,5.09351,5.09179,5.09351,10000000.0
2007-11-07 09:45:00,5.09368,5.09368,5.09172,5.0925,10000000.0
2007-11-07 09:46:00,5.0927,5.0927,5.09134,5.09222,14000000.0
2007-11-07 09:47:00,5.09094,5.09286,5.09094,5.09178,11000000.0
2007-11-07 09:48:00,5.09193,5.0926,5.09142,5.09203,10000000.0
2007-11-07 09:49:00,5.09198,5.09198,5.08916,5.08916,13000000.0
2007-11-07 09:50:00,5.09035,5.09075,5.08957,5.09065,12000000.0
2007-11-07 09:51:00,5.08955,5.08955,5.08768,5.08785,18000000.0
2007-11-07 09:52:00,5.08846,5.08846,5.08653,5.08698,12000000.0
2007-11-07 09:53:00,5.08804,5.08853,5.08748,5.08804,18000000.0
2007-11-07 09:54:00,5.08948,5.08974,5.08777,5.08974,13000000.0
2007-11-07 09:55:00,5.08928,5.09002,5.08829,5.08994,14000000.0
2007-11-07 09:56:00,5.08843,5.0902,5.08843,5.0902,16000000.0
2007-11-07 09:57:00,5.08991,5.08991,5.08802,5.08802,17000000.0
2007-11-07 09:58:00,5.08835,5.08894,5.08758,5.0888,18000000.0
2007-11-07 09:59:00,5.08758,5.08879,5.08758,5.08876,7000000.0
2007-11-07 10:00:00,5.08898,5.08906,5.08714,5.08888,13000000.0
2007-11-07 10:01:00,5.08804,5.0886,5.08638,5.08856,15000000.0
2007-11-07 10:02:00,5.08939,5.0899,5.08866,5.0899,10000000.0
2007-11-07 10:03:00,5.08895,5.09071,5.08895,5.09071,15000000.0
2007-11-07 10:04:00,5.09165,5.09244,5.09011,5.09147,13000000.0
2007-11-07 10:05:00,5.09255,5.09255,5.09049,5.09148,16000000.0
2007-11-07 10:06:00,5.09181,5.09252,5.09132,5.09193,16000000.0
2007-11-07 10:07:00,5.09226,5.09244,5.09084,5.09244,24000000.0
2007-11-07 10:08:00,5.09217,5.09217,5.09045,5.09183,13000000.0
2007-11-07 10:09:00,5.09062,5.09156,5.08964,5.09156,17000000.0
2007-11-07 10:10:00,5.09106,5.09106,5.08949,5.09036,14000000.0
2007-11-07 10:11:00,5.09145,5.09222,5.08955,5.09222,14000000.0
2007-11-07 10:12:00,5.09111,5.09214,5.09093,5.09093,9000000.0
2007-11-07 10:13:00,5.09107,5.09278,5.09107,5.09201,13000000.0
2007-11-07 10:14:00,5.09257,5.09355,5.09236,5.09355,10000000.0
2007-11-07 10:15:00,5.09156,5.09313,5.09111,5.09111,19000000.0
2007-11-07 10:16:00,5.09091,5.09261,5.09091,5.09226,11000000.0
2007-11-07 10:17:00,5.09292,5.09292,5.09139,5.09233,13000000.0
2007-11-07 10:18:00,5.09101,5.09185,5.08969,5.09009,21000000.0
2007-11-07 10:19:00,5.09078,5.09126,5.08971,5.09126,12000000.0
2007-11-07 10:20:00,5.091,5.09144,5.09004,5.09019,8000000.0
2007-11-07 10:21:00,5.09163,5.09163,5.08922,5.09074,17000000.0
2007-11-07 10:22:00,5.08862,5.09025,5.08862,5.0901,15000000.0
2007-11-07 10:23:00,5.08971,5.09029,5.089,5.08936,11000000.0
2007-11-07 10:24:00,5.09032,5.09061,5.08926,5.0906,13000000.0
2007-11-07 10:25:00,5.08958,5.09103,5.08958,5.09103,14000000.0
2007-11-07 10:26:00,5.08999,5.09072,5.08989,5.09046,10000000.0
2007-11-07 10:27:00,5.08914,5.09106,5.08897,5.09106,9000000.0
2007-11-07 10:28:00,5.09113,5.09166,5.09031,5.09031,11000000.0
2007-11-07 10:29:00,5.09159,5.09163,5.09011,5.09163,19000000.0
2007-11-07 10:30:00,5.09146,5.09146,5.08979,5.09077,11000000.0
2007-11-07 10:31:00,5.0904,5.09112,5.08957,5.09112,15000000.0
2007-11-07 10:32:00,5.09089,5.09183,5.09041,5.09183,9000000.0
2007-11-07 10:33:00,5.09162,5.09162,5.08915,5.09075,16000000.0
2007-11-07 10:34:00,5.09003,5.09042,5.08892,5.08978,11000000.0
2007-11-07 10:35:00,5.09035,5.0905,5.0896,5.09034,9000000.0
2007-11-07 10:36:00,5.08982,5.0907,5.08893,5.09007,13000000.0
2007-11-07 10:37:00,5.08892,5.08922,5.08789,5.08789,14000000.0
2007-11-07 10:38:00,5.08926,5.08933,5.08842,5.08925,7000000.0
2007-11-07 10:39:00,5.08887,5.08952,5.08822,5.08952,12000000.0
2007-11-07 10:40:00,5.09009,5.09039,5.08865,5.08932,17000000.0
2007-11-07 10:41:00,5.08954,5.09004,5.08847,5.09004,15000000.0
2007-11-07 10:42:00,5.08964,5.08994,5.08795,5.08919,13000000.0
2007-11-07 10:43:00,5.08977,5.09046,5.08881,5.09017,15000000.0
2007-11-07 10:44:00,5.09036,5.09037,5.08877,5.09037,11000000.0
2007-11-07 10:45:00,5.0896,5.09069,5.08909,5.08909,17000000.0
2007-11-07 10:46:00,5.08876,5.08948,5.08734,5.08734,9000000.0
2007-11-07 10:47:00,5.08712,5.08712,5.08602,5.08647,9000000.0
2007-11-07 10:48:00,5.08746,5.0883,5.08648,5.0875,11000000.0
2007-11-07 10:49:00,5.08745,5.08745,5.08541,5.08677,11000000.0
2007-11-07 10:50:00,5.08615,5.08665,5.08484,5.08665,16000000.0
2007-11-07 10:51:00,5.08706,5.08728,5.08551,5.08625,21000000.0
2007-11-07 10:52:00,5.0866,5.08664,5.084,5.084,8000000.0
2007-11-07 10:53:00,5.08488,5.08585,5.084,5.08429,12000000.0
2007-11-07 10:54:00,5.08398,5.08404,5.08213,5.08404,16000000.0
2007-11-07 10:55:00,5.08374,5.08397,5.08248,5.08272,13000000.0
2007-11-07 10:56:00,5.08309,5.08309,5.08138,5.08185,16000000.0
2007-11-07 10:57:00,5.08103,5.08216,5.08032,5.08032,10000000.0
2007-11-07 10:58:00,5.08225,5.08225,5.08049,5.08068,12000000.0
2007-11-07 10:59:00,5.08206,5.0821,5.08027,5.08164,11000000.0
2007-11-07 11:00:00,5.08152,5.08242,5.08085,5.08111,13000000.0
2007-11-07 11:01:00,5.08258,5.0826,5.08084,5.08169,9000000.0
2007-11-07 11:02:00,5.08089,5.08123,5.0799,5.0799,8000000.0
2007-11-07 11:03:00,5.08157,5.08167,5.07995,5.08088,10000000.0
2007-11-07 11:04:00,5.08045,5.08138,5.07989,5.0807,12000000.0
2007-11-07 11:05:00,5.08027,5.0809,5.07865,5.07865,11000000.0
2007-11-07 11:06:00,5.07927,5.08007,5.07842,5.08007,8000000.0
2007-11-07 11:07:00,5.07951,5.08043,5.0789,5.07997,14000000.0
2007-11-07 11:08:00,5.07838,5.07924,5.07649,5.07804,18000000.0
2007-11-07 11:09:00,5.07871,5.0797,5.07745,5.07922,15000000.0
2007-11-07 11:10:00,5.07961,5.07995,5.07856,5.07995,12000000.0
2007-11-07 11:11:00,5.07942,5.07942,5.07848,5.07916,11000000.0
2007-11-07 11:12:00,5.07972,5.0798,5.07863,5.07979,8000000.0
2007-11-07 11:13:00,5.0795,5.0795,5.07747,5.0795,15000000.0
2007-11-07 11:14:00,5.07765,5.07795,5.07442,5.0749,13000000.0
2007-11-07 11:15:00,5.0756,5.07691,5.07034,5.07295,20000000.0
2007-11-07 11:16:00,5.0728,5.07425,5.07221,5.07401,15000000.0
2007-11-07 11:17:00,5.07172,5.0732,5.07094,5.07299,18000000.0
2007-11-07 11:18:00,5.07286,5.07293,5.07079,5.07108,20000000.0
2007-11-07 11:19:00,5.07178,5.0721,5.07041,5.07199,13000000.0
2007-11-07 11:20:00,5.07119,5.07119,5.06805,5.06902,20000000.0
2007-11-07 11:21:00,5.06875,5.06875,5.06607,5.06764,18000000.0
2007-11-07 11:22:00,5.0667,5.0667,5.06277,5.06502,18000000.0
2007-11-07 11:23:00,5.06494,5.06855,5.06494,5.06855,13000000.0
2007-11-07 11:24:00,5.06925,5.0697,5.06655,5.0697,9000000.0
2007-11-07 11:25:00,5.06931,5.06988,5.06801,5.06897,8000000.0
2007-11-07 11:26:00,5.06823,5.06879,5.0668,5.06692,8000000.0
2007-11-07 11:27:00,5.06822,5.06822,5.06678,5.06703,7000000.0
2007-11-07 11:28:00,5.06854,5.0687,5.06671,5.06758,14000000.0
2007-11-07 11:29:00,5.06827,5.06827,5.06646,5.06711,16000000.0
2007-11-07 11:30:00,5.06764,5.06776,5.06618,5.06676,7000000.0
2007-11-07 11:31:00,5.06517,5.0664,5.06506,5.06542,15000000.0
2007-11-07 11:32:00,5.06709,5.06739,5.06531,5.0665,10000000.0
2007-11-07 11:33:00,5.06759,5.0678,5.06636,5.0665,8000000.0
2007-11-07 11:34:00,5.06837,5.06912,5.06783,5.06783,11000000.0
2007-11-07 11:35:00,5.06936,5.06936,5.06699,5.06834,15000000.0
2007-11-07 11:36:00,5.06851,5.06863,5.06739,5.06746,14000000.0
2007-11-07 11:37:00,5.06809,5.07022,5.06809,5.0702,11000000.0
2007-11-07 11:38:00,5.07048,5.07079,5.06913,5.07058,12000000.0
2007-11-07 11:39:00,5.06957,5.07028,5.06942,5.06963,13000000.0
2007-11-07 11:40:00,5.07045,5.07092,5.06929,5.07036,8000000.0
2007-11-07 11:41:00,5.06854,5.07003,5.06774,5.06774,13000000.0
2007-11-07 11:42:00,5.06995,5.07053,5.06872,5.07053,18000000.0
2007-11-07 11:43:00,5.07075,5.07081,5.06899,5.0706,13000000.0
2007-11-07 11:44:00,5.06944,5.07059,5.06903,5.07044,14000000.0
2007-11-07 11:45:00,5.07,5.07112,5.06988,5.07104,12000000.0
2007-11-07 11:46:00,5.07097,5.07097,5.06936,5.06992,14000000.0
2007-11-07 11:47:00,5.0707,5.0707,5.06881,5.07039,15000000.0
2007-11-07 11:48:00,5.06991,5.06991,5.06871,5.06967,9000000.0
2007-11-07 11:49:00,5.06887,5.06972,5.0672,5.06831,14000000.0
2007-11-07 11:50:00,5.06842,5.06966,5.06776,5.06966,17000000.0
2007-11-07 11:51:00,5.06952,5.07001,5.06813,5.06993,15000000.0
2007-11-07 11:52:00,5.06849,5.06982,5.06807,5.06945,15000000.0
2007-11-07 11:53:00,5.06927,5.06927,5.06723,5.06865,14000000.0
2007-11-07 11:54:00,5.06853,5.06925,5.06771,5.06925,9000000.0
2007-11-07 11:55:00,5.06843,5.06918,5.068,5.06874,11000000.0
2007-11-07 11:56:00,5.06851,5.06879,5.06609,5.06678,13000000.0
2007-11-07 11:57:00,5.06765,5.06765,5.0656,5.06627,13000000.0
2007-11-07 11:58:00,5.06704,5.06746,5.06566,5.06744,12000000.0
2007-11-07 11:59:00,5.06758,5.06758,5.06615,5.06744,12000000.0
2007-11-07 12:00:00,5.06742,5.06742,5.0661,5.06677,12000000.0
2007-11-07 12:01:00,5.06702,5.06702,5.06442,5.06553,22000000.0
2007-11-07 12:02:00,5.06603,5.06603,5.0649,5.06518,10000000.0
2007-11-07 12:03:00,5.06493,5.06747,5.06444,5.06689,18000000.0
2007-11-07 12:04:00,5.06674,5.0672,5.0653,5.06709,12000000.0
2007-11-07 12:05:00,5.0669,5.06715,5.06581,5.06715,15000000.0
2007-11-07 12:06:00,5.06712,5.06712,5.06494,5.06539,14000000.0
2007-11-07 12:07:00,5.06694,5.06972,5.06625,5.06741,15000000.0
2007-11-07 12:08:00,5.06804,5.07122,5.06803,5.07111,19000000.0
2007-11-07 12:09:00,5.07229,5.07262,5.06988,5.07262,12000000.0
2007-11-07 12:10:00,5.07226,5.0731,5.06906,5.07267,23000000.0
2007-11-07 12:11:00,5.07207,5.07357,5.0717,5.07357,21000000.0
2007-11-07 12:12:00,5.07291,5.07356,5.07214,5.07303,9000000.0
2007-11-07 12:13:00,5.07311,5.07319,5.0712,5.07132,13000000.0
2007-11-07 12:14:00,5.0718,5.07212,5.07083,5.07212,15000000.0
2007-11-07 12:15:00,5.07232,5.07272,5.07124,5.07176,14000000.0
2007-11-07 12:16:00,5.07314,5.07331,5.07131,5.07239,16000000.0
2007-11-07 12:17:00,5.07271,5.07271,5.07075,5.07215,13000000.0
2007-11-07 12:18:00,5.07131,5.07193,5.07066,5.07117,9000000.0
2007-11-07 12:19:00,5.07159,5.0718,5.06926,5.0703,10000000.0
2007-11-07 12:20:00,5.07001,5.07001,5.06845,5.06845,7000000.0
2007-11-07 12:21:00,5.06963,5.07049,5.06857,5.07049,13000000.0
2007-11-07 12:22:00,5.07056,5.07056,5.06935,5.0704,10000000.0
2007-11-07 12:23:00,5.06963,5.07073,5.06948,5.07073,10000000.0
2007-11-07 12:24:00,5.06943,5.07107,5.06943,5.07074,12000000.0
2007-11-07 12:25:00,5.06931,5.07097,5.06931,5.07006,12000000.0
2007-11-07 12:26:00,5.06986,5.07066,5.06915,5.06915,20000000.0
2007-11-07 12:27:00,5.07007,5.07008,5.06881,5.07008,12000000.0
2007-11-07 12:28:00,5.06925,5.07135,5.06925,5.07094,14000000.0
2007-11-07 12:29:00,5.07194,5.07194,5.07005,5.07075,10000000.0
2007-11-07 12:30:00,5.07104,5.07294,5.07091,5.07294,19000000.0
2007-11-07 12:31:00,5.07233,5.07315,5.07179,5.07315,11000000.0
2007-11-07 12:32:00,5.07268,5.07342,5.07259,5.07289,10000000.0
2007-11-07 12:33:00,5.07284,5.07371,5.07229,5.07321,15000000.0
2007-11-07 12:34:00,5.07474,5.07508,5.07302,5.07469,16000000.0
2007-11-07 12:35:00,5.0752,5.07552,5.07425,5.07552,10000000.0
2007-11-07 12:36:00,5.07465,5.07484,5.07256,5.07256,11000000.0
2007-11-07 12:37:00,5.07358,5.07389,5.07239,5.07246,10000000.0
2007-11-07 12:38:00,5.07428,5.07428,5.07307,5.07386,14000000.0
2007-11-07 12:39:00,5.07355,5.07439,5.0726,5.07353,14000000.0
2007-11-07 12:40:00,5.07368,5.07436,5.07277,5.07425,11000000.0
2007-11-07 12:41:00,5.07476,5.07543,5.07391,5.07422,12000000.0
2007-11-07 12:42:00,5.07524,5.07554,5.07367,5.07379,14000000.0
2007-11-07 12:43:00,5.07374,5.07476,5.07326,5.07405,15000000.0
2007-11-07 12:44:00,5.07446,5.07481,5.07334,5.07381,16000000.0
2007-11-07 12:45:00,5.07478,5.07478,5.07338,5.07338,10000000.0
2007-11-07 12:46:00,5.07364,5.0741,5.07297,5.07325,12000000.0
2007-11-07 12:47:00,5.0724,5.074,5.0724,5.07378,13000000.0
2007-11-07 12:48:00,5.07406,5.07406,5.07255,5.07347,12000000.0
2007-11-07 12:49:00,5.07451,5.07505,5.07316,5.07505,14000000.0
2007-11-07 12:50:00,5.07275,5.07387,5.07241,5.0729,9000000.0
2007-11-07 12:51:00,5.07432,5.07432,5.07181,5.07181,10000000.0
2007-11-07 12:52:00,5.07325,5.07437,5.07243,5.07437,22000000.0
2007-11-07 12:53:00,5.0742,5.07438,5.07289,5.07329,14000000.0
2007-11-07 12:54:00,5.07459,5.07477,5.07271,5.07387,13000000.0
2007-11-07 12:55:00,5.07435,5.07485,5.07354,5.07384,21000000.0
2007-11-07 12:56:00,5.0751,5.0751,5.07328,5.07401,18000000.0
2007-11-07 12:57:00,5.07422,5.07422,5.07309,5.07309,7000000.0
2007-11-07 12:58:00,5.07521,5.07617,5.07391,5.07592,12000000.0
2007-11-07 12:59:00,5.07494,5.0758,5.07451,5.07475,18000000.0
2007-11-07 13:00:00,5.07535,5.07547,5.07455,5.07521,14000000.0
2007-11-07 13:01:00,5.07573,5.07589,5.07369,5.074,11000000.0
2007-11-07 13:02:00,5.07326,5.07461,5.07326,5.07385,15000000.0
2007-11-07 13:03:00,5.07314,5.07489,5.07314,5.07489,15000000.0
2007-11-07 13:04:00,5.07501,5.07501,5.07359,5.07445,16000000.0
2007-11-07 13:05:00,5.0737,5.0754,5.0737,5.07485,9000000.0
2007-11-07 13:06:00,5.07528,5.07625,5.07483,5.07512,13000000.0
2007-11-07 13:07:00,5.07589,5.07598,5.0743,5.07564,13000000.0
2007-11-07 13:08:00,5.07566,5.07642,5.07536,5.0756,10000000.0
2007-11-07 13:09:00,5.07514,5.07675,5.07498,5.07499,15000000.0
2007-11-07 13:10:00,5.07652,5.07652,5.07422,5.07461,12000000.0
2007-11-07 13:11:00,5.07527,5.0765,5.07484,5.07498,12000000.0
2007-11-07 13:12:00,5.07468,5.07581,5.07435,5.07549,12000000.0
2007-11-07 13:13:00,5.07544,5.07603,5.07491,5.07603,11000000.0
2007-11-07 13:14:00,5.07602,5.07602,5.07441,5.07537,9000000.0
2007-11-07 13:15:00,5.07548,5.07554,5.07401,5.07514,15000000.0
2007-11-07 13:16:00,5.07579,5.07593,5.07356,5.07387,15000000.0
2007-11-07 13:17:00,5.07559,5.07567,5.07411,5.07483,17000000.0
2007-11-07 13:18:00,5.07494,5.07632,5.07462,5.07632,15000000.0
2007-11-07 13:19:00,5.07555,5.07578,5.0742,5.07507,15000000.0
2007-11-07 13:20:00,5.07349,5.07489,5.07342,5.07407,19000000.0
2007-11-07 13:21:00,5.0745,5.0745,5.07346,5.07445,10000000.0
2007-11-07 13:22:00,5.07377,5.07377,5.07281,5.07352,8000000.0
2007-11-07 13:23:00,5.07274,5.0728,5.07171,5.07248,15000000.0
2007-11-07 13:24:00,5.07245,5.07245,5.07164,5.07165,11000000.0
2007-11-07 13:25:00,5.07296,5.07333,5.07115,5.07186,9000000.0
2007-11-07 13:26:00,5.07236,5.07252,5.07082,5.07188,8000000.0
2007-11-07 13:27:00,5.07143,5.07166,5.06948,5.07089,15000000.0
2007-11-07 13:28:00,5.07089,5.07115,5.06935,5.06975,17000000.0
2007-11-07 13:29:00,5.069,5.07097,5.069,5.07097,11000000.0
2007-11-07 13:30:00,5.07044,5.07096,5.06929,5.07096,21000000.0
2007-11-07 13:31:00,5.07108,5.07108,5.06914,5.06932,11000000.0
2007-11-07 13:32:00,5.06891,5.06899,5.06815,5.06845,10000000.0
2007-11-07 13:33:00,5.06921,5.06974,5.06825,5.06825,8000000.0
2007-11-07 13:34:00,5.06842,5.06976,5.06828,5.06945,15000000.0
2007-11-07 13:35:00,5.06752,5.06939,5.06752,5.06939,13000000.0
2007-11-07 13:36:00,5.06904,5.0695,5.0678,5.06787,11000000.0
2007-11-07 13:37:00,5.0694,5.06956,5.06835,5.06886,8000000.0
2007-11-07 13:38:00,5.06956,5.06956,5.06841,5.06896,13000000.0
2007-11-07 13:39:00,5.06883,5.06933,5.06805,5.06911,7000000.0
2007-11-07 13:40:00,5.06883,5.06953,5.06782,5.06953,12000000.0
2007-11-07 13:41:00,5.06863,5.06973,5.06827,5.06896,15000000.0
2007-11-07 13:42:00,5.06882,5.0696,5.06841,5.06893,22000000.0
2007-11-07 13:43:00,5.06921,5.07011,5.06849,5.06859,13000000.0
2007-11-07 13:44:00,5.06942,5.07021,5.06894,5.06989,14000000.0
2007-11-07 13:45:00,5.07017,5.07033,5.06928,5.0703,7000000.0
2007-11-07 13:46:00,5.07057,5.07057,5.06929,5.06952,11000000.0
2007-11-07 13:47:00,5.06928,5.07111,5.06918,5.07111,11000000.0
2007-11-07 13:48:00,5.06931,5.07063,5.06883,5.07012,14000000.0
2007-11-07 13:49:00,5.07068,5.07116,5.06989,5.07086,13000000.0
2007-11-07 13:50:00,5.07067,5.07141,5.07024,5.07072,12000000.0
2007-11-07 13:51:00,5.07143,5.07143,5.07011,5.07054,11000000.0
2007-11-07 13:52:00,5.07123,5.07206,5.07057,5.07127,9000000.0
2007-11-07 13:53:00,5.07044,5.07205,5.07044,5.07118,11000000.0
2007-11-07 13:54:00,5.07258,5.07258,5.07125,5.0725,17000000.0
2007-11-07 13:55:00,5.07021,5.07192,5.06984,5.07036,22000000.0
2007-11-07 13:56:00,5.07127,5.07179,5.0704,5.07102,13000000.0
2007-11-07 13:57:00,5.07067,5.07174,5.07022,5.07067,19000000.0
2007-11-07 13:58:00,5.07021,5.07127,5.06993,5.07127,11000000.0
2007-11-07 13:59:00,5.07012,5.07205,5.07012,5.07149,7000000.0
2007-11-07 14:00:00,5.07138,5.07314,5.07134,5.07314,9000000.0
2007-11-07 14:01:00,5.07244,5.07418,5.07226,5.07418,7000000.0
2007-11-07 14:02:00,5.07278,5.07339,5.07223,5.07223,13000000.0
2007-11-07 14:03:00,5.07317,5.07328,5.07114,5.07328,17000000.0
2007-11-07 14:04:00,5.07248,5.07324,5.07167,5.07189,13000000.0
2007-11-07 14:05:00,5.07266,5.07266,5.07141,5.07197,8000000.0
2007-11-07 14:06:00,5.07169,5.07522,5.07169,5.07522,10000000.0
2007-11-07 14:07:00,5.07454,5.07549,5.07346,5.07549,10000000.0
2007-11-07 14:08:00,5.0746,5.07655,5.07414,5.07655,14000000.0
2007-11-07 14:09:00,5.07566,5.07615,5.07472,5.07566,16000000.0
2007-11-07 14:10:00,5.07447,5.07479,5.07313,5.07459,12000000.0
2007-11-07 14:11:00,5.07466,5.07603,5.07252,5.07603,14000000.0
2007-11-07 14:12:00,5.07558,5.07587,5.07474,5.07575,13000000.0
2007-11-07 14:13:00,5.07329,5.07488,5.07289,5.07383,11000000.0
2007-11-07 14:14:00,5.07479,5.07559,5.07366,5.07492,14000000.0
2007-11-07 14:15:00,5.07462,5.0747,5.07388,5.0747,11000000.0
2007-11-07 14:16:00,5.07473,5.07473,5.07318,5.07318,11000000.0
2007-11-07 14:17:00,5.07415,5.07415,5.07224,5.07283,14000000.0
2007-11-07 14:18:00,5.07365,5.0737,5.07185,5.07355,11000000.0
2007-11-07 14:19:00,5.07217,5.07385,5.07216,5.07385,8000000.0
2007-11-07 14:20:00,5.073,5.07441,5.07239,5.07441,10000000.0
2007-11-07 14:21:00,5.07444,5.07444,5.07333,5.07383,14000000.0
2007-11-07 14:22:00,5.07405,5.0758,5.07367,5.0758,17000000.0
2007-11-07 14:23:00,5.07591,5.07591,5.07364,5.07503,8000000.0
2007-11-07 14:24:00,5.07533,5.07539,5.07408,5.07424,16000000.0
2007-11-07 14:25:00,5.07452,5.07647,5.07438,5.07647,11000000.0
2007-11-07 14:26:00,5.07479,5.07556,5.07378,5.07516,14000000.0
2007-11-07 14:27:00,5.07558,5.07616,5.07409,5.07616,8000000.0
2007-11-07 14:28:00,5.07795,5.07854,5.07678,5.0783,11000000.0
2007-11-07 14:29:00,5.0788,5.0788,5.07632,5.07676,11000000.0
2007-11-07 14:30:00,5.07574,5.07651,5.07472,5.07605,14000000.0
2007-11-07 14:31:00,5.0744,5.07631,5.0744,5.07566,15000000.0
2007-11-07 14:32:00,5.07718,5.07761,5.07594,5.07621,9000000.0
2007-11-07 14:33:00,5.07737,5.07737,5.0759,5.07688,12000000.0
2007-11-07 14:34:00,5.07636,5.07737,5.0754,5.07714,12000000.0
2007-11-07 14:35:00,5.07706,5.07706,5.07549,5.07659,18000000.0
2007-11-07 14:36:00,5.07468,5.07656,5.07468,5.07566,12000000.0
2007-11-07 14:37:00,5.07433,5.07562,5.07374,5.07489,12000000.0
2007-11-07 14:38:00,5.07463,5.07486,5.07285,5.07418,24000000.0
2007-11-07 14:39:00,5.07272,5.0741,5.07248,5.0737,12000000.0
2007-11-07 14:40:00,5.07367,5.07452,5.07353,5.07452,15000000.0
2007-11-07 14:41:00,5.07379,5.07429,5.07318,5.07418,17000000.0
2007-11-07 14:42:00,5.07332,5.07444,5.07273,5.07344,15000000.0
2007-11-07 14:43:00,5.07431,5.07431,5.07292,5.0737,9000000.0
2007-11-07 14:44:00,5.07213,5.07282,5.07126,5.07274,7000000.0
2007-11-07 14:45:00,5.07272,5.07299,5.07078,5.07207,17000000.0
2007-11-07 14:46:00,5.07201,5.07234,5.06989,5.07072,14000000.0
2007-11-07 14:47:00,5.07135,5.07135,5.06941,5.06941,16000000.0
2007-11-07 14:48:00,5.07096,5.07169,5.06996,5.07071,12000000.0
2007-11-07 14:49:00,5.07091,5.07169,5.0702,5.0702,20000000.0
2007-11-07 14:50:00,5.0699,5.07141,5.06947,5.07031,12000000.0
2007-11-07 14:51:00,5.07142,5.07142,5.06899,5.0701,12000000.0
2007-11-07 14:52:00,5.06981,5.07019,5.06755,5.06755,22000000.0
2007-11-07 14:53:00,5.06727,5.07072,5.06576,5.06803,17000000.0
2007-11-07 14:54:00,5.06682,5.06693,5.0655,5.06628,14000000.0
2007-11-07 14:55:00,5.0652,5.06642,5.06397,5.06609,20000000.0
2007-11-07 14:56:00,5.06648,5.06704,5.06473,5.06561,22000000.0
2007-11-07 14:57:00,5.06682,5.06712,5.0658,5.06679,10000000.0
2007-11-07 14:58:00,5.0675,5.06752,5.06591,5.06739,17000000.0
2007-11-07 14:59:00,5.06784,5.06784,5.06521,5.06643,12000000.0
2007-11-07 15:00:00,5.06711,5.06711,5.06493,5.06586,14000000.0
2007-11-07 15:01:00,5.06602,5.06706,5.06461,5.06489,16000000.0
2007-11-07 15:02:00,5.0645,5.06556,5.06416,5.06474,13000000.0
2007-11-07 15:03:00,5.06431,5.06501,5.06393,5.06421,7000000.0
2007-11-07 15:04:00,5.06451,5.06451,5.05991,5.06045,12000000.0
2007-11-07 15:05:00,5.05842,5.06148,5.05563,5.05656,20000000.0
2007-11-07 15:06:00,5.05564,5.05804,5.05564,5.05804,9000000.0
2007-11-07 15:07:00,5.05726,5.05806,5.05523,5.05561,9000000.0
2007-11-07 15:08:00,5.05664,5.06003,5.05664,5.05986,14000000.0
2007-11-07 15:09:00,5.05938,5.0595,5.05794,5.05821,14000000.0
2007-11-07 15:10:00,5.058,5.05886,5.05697,5.05841,15000000.0
2007-11-07 15:11:00,5.05786,5.05786,5.05619,5.05754,10000000.0
2007-11-07 15:12:00,5.0562,5.05778,5.0562,5.05729,10000000.0
2007-11-07 15:13:00,5.05712,5.05859,5.05624,5.05664,20000000.0
2007-11-07 15:14:00,5.05772,5.05772,5.05518,5.05518,10000000.0
2007-11-07 15:15:00,5.05616,5.06023,5.05616,5.06023,13000000.0
2007-11-07 15:16:00,5.05878,5.06139,5.05878,5.06139,11000000.0
2007-11-07 15:17:00,5.06079,5.06079,5.0584,5.0584,17000000.0
2007-11-07 15:18:00,5.05898,5.05955,5.0582,5.05955,11000000.0
2007-11-07 15:19:00,5.06065,5.06065,5.05877,5.05971,18000000.0
2007-11-07 15:20:00,5.06036,5.06166,5.05961,5.06166,14000000.0
2007-11-07 15:21:00,5.06221,5.06221,5.06104,5.06104,15000000.0
2007-11-07 15:22:00,5.0623,5.06243,5.06112,5.06227,8000000.0
2007-11-07 15:23:00,5.06221,5.06329,5.06189,5.06326,15000000.0
2007-11-07 15:24:00,5.06362,5.06362,5.06207,5.06336,12000000.0
2007-11-07 15:25:00,5.06351,5.06418,5.06269,5.063,12000000.0
2007-11-07 15:26:00,5.06447,5.06447,5.06282,5.06349,15000000.0
2007-11-07 15:27:00,5.06275,5.06438,5.06267,5.0629,12000000.0
2007-11-07 15:28:00,5.06434,5.06439,5.06302,5.06427,12000000.0
2007-11-07 15:29:00,5.06306,5.06342,5.06235,5.06294,10000000.0
2007-11-07 15:30:00,5.0643,5.06561,5.06233,5.06459,12000000.0
2007-11-07 15:31:00,5.06628,5.06686,5.06535,5.0663,19000000.0
2007-11-07 15:32:00,5.06534,5.06631,5.06383,5.06426,7000000.0
2007-11-07 15:33:00,5.06521,5.06559,5.06407,5.06505,7000000.0
2007-11-07 15:34:00,5.06385,5.06498,5.0634,5.06498,12000000.0
2007-11-07 15:35:00,5.06432,5.06494,5.06353,5.06493,17000000.0
2007-11-07 15:36:00,5.06509,5.0653,5.06463,5.06465,11000000.0
2007-11-07 15:37:00,5.06447,5.06532,5.06398,5.06398,14000000.0
2007-11-07 15:38:00,5.06365,5.06559,5.06365,5.06498,20000000.0
2007-11-07 15:39:00,5.06442,5.06506,5.06427,5.06455,8000000.0
2007-11-07 15:40:00,5.06494,5.06517,5.06425,5.06493,11000000.0
2007-11-07 15:41:00,5.06626,5.06632,5.06472,5.06504,10000000.0
2007-11-07 15:42:00,5.0642,5.06494,5.06325,5.06397,13000000.0
2007-11-07 15:43:00,5.06398,5.06465,5.06304,5.06423,14000000.0
2007-11-07 15:44:00,5.06424,5.06425,5.06344,5.06402,8000000.0
2007-11-07 15:45:00,5.06339,5.06339,5.06065,5.06228,10000000.0
2007-11-07 15:46:00,5.06166,5.06166,5.05932,5.06068,12000000.0
2007-11-07 15:47:00,5.05987,5.06087,5.05909,5.05909,18000000.0
2007-11-07 15:48:00,5.06088,5.06119,5.05991,5.06098,9000000.0
2007-11-07 15:49:00,5.06005,5.06247,5.06005,5.06063,14000000.0
2007-11-07 15:50:00,5.06219,5.06291,5.06152,5.06266,18000000.0
2007-11-07 15:51:00,5.06272,5.06272,5.06105,5.06105,8000000.0
2007-11-07 15:52:00,5.06243,5.06306,5.06128,5.06213,11000000.0
2007-11-07 15:53:00,5.06248,5.0632,5.06146,5.06223,15000000.0
2007-11-07 15:54:00,5.06217,5.06381,5.06203,5.06381,9000000.0
2007-11-07 15:55:00,5.06331,5.06481,5.06331,5.06415,9000000.0
2007-11-07 15:56:00,5.06428,5.06501,5.06352,5.06354,11000000.0
2007-11-07 15:57:00,5.06468,5.06536,5.06357,5.06536,15000000.0
2007-11-07 15:58:00,5.06476,5.06553,5.0628,5.0628,13000000.0
2007-11-07 15:59:00,5.06456,5.06456,5.06258,5.06372,15000000.0
2007-11-07 16:00:00,5.06491,5.06517,5.06401,5.06483,11000000.0
2007-11-07 16:01:00,5.06549,5.06556,5.06364,5.0643,14000000.0
2007-11-07 16:02:00,5.06463,5.06519,5.06408,5.06456,11000000.0
2007-11-07 16:03:00,5.06444,5.06632,5.06444,5.06573,8000000.0
2007-11-07 16:04:00,5.0661,5.0661,5.06376,5.06443,8000000.0
2007-11-07 16:05:00,5.06576,5.06598,5.06472,5.0654,8000000.0
2007-11-07 16:06:00,5.06487,5.06505,5.06354,5.06454,16000000.0
2007-11-07 16:07:00,5.06372,5.06477,5.06242,5.06466,18000000.0
2007-11-07 16:08:00,5.06412,5.06486,5.06389,5.06389,14000000.0
2007-11-07 16:09:00,5.06532,5.06562,5.06397,5.06444,12000000.0
2007-11-07 16:10:00,5.06459,5.06528,5.06374,5.06528,10000000.0
2007-11-07 16:11:00,5.06401,5.06572,5.06401,5.06469,13000000.0
2007-11-07 16:12:00,5.06564,5.06619,5.06446,5.06617,16000000.0
2007-11-07 16:13:00,5.06542,5.066,5.06513,5.06594,7000000.0
2007-11-07 16:14:00,5.06604,5.06742,5.06526,5.06742,16000000.0
2007-11-07 16:15:00,5.0675,5.06765,5.06563,5.06765,15000000.0
2007-11-07 16:16:00,5.06782,5.06802,5.06652,5.06694,17000000.0
2007-11-07 16:17:00,5.06756,5.06808,5.06678,5.06803,10000000.0
2007-11-07 16:18:00,5.06789,5.06789,5.06512,5.06606,10000000.0
2007-11-07 16:19:00,5.06507,5.06656,5.06472,5.06656,12000000.0
2007-11-07 16:20:00,5.06659,5.06747,5.0659,5.06747,11000000.0
2007-11-07 16:21:00,5.06771,5.0678,5.06679,5.0678,8000000.0
2007-11-07 16:22:00,5.06746,5.06814,5.06672,5.06772,16000000.0
2007-11-07 16:23:00,5.06834,5.06901,5.06716,5.06853,11000000.0
2007-11-07 16:24:00,5.06921,5.06955,5.0682,5.06938,14000000.0
2007-11-07 16:25:00,5.06883,5.06956,5.06785,5.06894,13000000.0
2007-11-07 16:26:00,5.06918,5.06931,5.0683,5.0683,16000000.0
2007-11-07 16:27:00,5.06815,5.06953,5.06758,5.0692,20000000.0
2007-11-07 16:28:00,5.06804,5.07116,5.06804,5.07054,12000000.0
2007-11-07 16:29:00,5.07021,5.07193,5.07021,5.07072,13000000.0
2007-11-07 16:30:00,5.06984,5.0711,5.06959,5.07019,17000000.0
2007-11-07 16:31:00,5.07008,5.07047,5.06878,5.06925,13000000.0
2007-11-07 16:32:00,5.06968,5.06985,5.06893,5.06983,10000000.0
2007-11-07 16:33:00,5.06861,5.07012,5.06861,5.06962,15000000.0
2007-11-07 16:34:00,5.06861,5.06977,5.06772,5.06772,9000000.0
2007-11-07 16:35:00,5.06915,5.06945,5.06795,5.06945,18000000.0
2007-11-07 16:36:00,5.07027,5.07057,5.06921,5.07004,8000000.0
2007-11-07 16:37:00,5.06967,5.07117,5.06939,5.07117,22000000.0
2007-11-07 16:38:00,5.07103,5.0726,5.07055,5.07092,14000000.0
2007-11-07 16:39:00,5.07085,5.07222,5.07067,5.07084,14000000.0
2007-11-07 16:40:00,5.07198,5.07198,5.07013,5.07017,17000000.0
2007-11-07 16:41:00,5.07043,5.07149,5.07016,5.07141,9000000.0
2007-11-07 16:42:00,5.07117,5.07252,5.07117,5.07157,13000000.0
2007-11-07 16:43:00,5.07087,5.07284,5.07087,5.07138,13000000.0
2007-11-07 16:44:00,5.07345,5.07348,5.07175,5.07175,11000000.0
2007-11-07 16:45:00,5.07188,5.07374,5.07188,5.07335,18000000.0
2007-11-07 16:46:00,5.07331,5.07331,5.0721,5.0723,11000000.0
2007-11-07 16:47:00,5.07239,5.07239,5.07078,5.07078,15000000.0
2007-11-07 16:48:00,5.07254,5.07267,5.07108,5.07192,7000000.0
2007-11-07 16:49:00,5.07195,5.07218,5.07088,5.07218,16000000.0
2007-11-07 16:50:00,5.07189,5.072,5.0707,5.07179,9000000.0
2007-11-07 16:51:00,5.07079,5.07245,5.07079,5.07184,22000000.0
2007-11-07 16:52:00,5.07152,5.07373,5.07152,5.07318,11000000.0
2007-11-07 16:53:00,5.07281,5.0741,5.07218,5.07313,12000000.0
2007-11-07 16:54:00,5.07272,5.07288,5.07098,5.07178,17000000.0
2007-11-07 16:55:00,5.0718,5.07232,5.0709,5.07109,15000000.0
2007-11-07 16:56:00,5.07267,5.07307,5.07153,5.07222,11000000.0
2007-11-07 16:57:00,5.07282,5.07292,5.07214,5.07241,8000000.0
2007-11-07 16:58:00,5.07254,5.07347,5.0714,5.07266,12000000.0
2007-11-07 16:59:00,5.07164,5.07198,5.07045,5.07069,15000000.0
2007-11-07 17:00:00,5.0711,5.0716,5.06965,5.06969,10000000.0
2007-11-07 17:01:00,5.07116,5.07116,5.0691,5.07041,10000000.0
2007-11-07 17:02:00,5.06964,5.06983,5.06874,5.06887,8000000.0
2007-11-07 17:03:00,5.07027,5.07069,5.06975,5.06995,11000000.0
2007-11-07 17:04:00,5.06907,5.0702,5.06886,5.06927,10000000.0
2007-11-07 17:05:00,5.0694,5.07114,5.0694,5.07112,18000000.0
2007-11-07 17:06:00,5.0696,5.07156,5.0696,5.07103,9000000.0
2007-11-07 17:07:00,5.07193,5.07193,5.06995,5.07093,20000000.0
2007-11-07 17:08:00,5.07003,5.07122,5.06872,5.06872,11000000.0
2007-11-07 17:09:00,5.07033,5.07117,5.06899,5.07014,14000000.0
2007-11-07 17:10:00,5.07024,5.07108,5.06933,5.07108,10000000.0
2007-11-07 17:11:00,5.07116,5.07144,5.06974,5.07045,12000000.0
2007-11-07 17:12:00,5.06941,5.06999,5.0688,5.0688,7000000.0
2007-11-07 17:13:00,5.0703,5.07043,5.069,5.0699,13000000.0
2007-11-07 17:14:00,5.07142,5.07265,5.07047,5.07141,13000000.0
2007-11-07 17:15:00,5.07162,5.07243,5.07066,5.07163,12000000.0
2007-11-07 17:16:00,5.07297,5.07301,5.07098,5.07295,13000000.0
2007-11-07 17:17:00,5.07261,5.07471,5.07204,5.07471,12000000.0
2007-11-07 17:18:00,5.07394,5.07499,5.07332,5.07486,15000000.0
2007-11-07 17:19:00,5.07309,5.07392,5.07249,5.07385,10000000.0
2007-11-07 17:20:00,5.07259,5.07348,5.07144,5.07144,13000000.0
2007-11-07 17:21:00,5.07234,5.0731,5.07126,5.07141,17000000.0
2007-11-07 17:22:00,5.07242,5.07255,5.07137,5.07255,15000000.0
2007-11-07 17:23:00,5.07257,5.07352,5.07211,5.07352,10000000.0
2007-11-07 17:24:00,5.07325,5.07347,5.0712,5.07198,17000000.0
2007-11-07 17:25:00,5.07106,5.07295,5.07106,5.07192,11000000.0
2007-11-07 17:26:00,5.07283,5.07315,5.0721,5.07253,12000000.0
2007-11-07 17:27:00,5.0735,5.0735,5.07177,5.07211,9000000.0
2007-11-07 17:28:00,5.07375,5.07375,5.07211,5.07284,16000000.0
2007-11-07 17:29:00,5.07238,5.07417,5.07238,5.07371,9000000.0
2007-11-07 17:30:00,5.07506,5.07536,5.07355,5.07392,11000000.0
2007-11-07 17:31:00,5.07369,5.07412,5.07247,5.07266,13000000.0
2007-11-07 17:32:00,5.07367,5.07446,5.07255,5.07435,13000000.0
2007-11-07 17:33:00,5.07344,5.07355,5.07171,5.07216,11000000.0
2007-11-07 17:34:00,5.07187,5.07343,5.0716,5.07343,12000000.0
2007-11-07 17:35:00,5.07404,5.07404,5.07207,5.07207,13000000.0
2007-11-07 17:36:00,5.07364,5.0742,5.07285,5.073,14000000.0
2007-11-07 17:37:00,5.07364,5.07395,5.07191,5.07191,10000000.0
2007-11-07 17:38:00,5.07344,5.07357,5.07161,5.0723,7000000.0
2007-11-07 17:39:00,5.0718,5.07278,5.07107,5.07125,16000000.0
2007-11-07 17:40:00,5.07103,5.07256,5.0705,5.0722,17000000.0
2007-11-07 17:41:00,5.07307,5.07307,5.07118,5.07118,16000000.0
2007-11-07 17:42:00,5.07157,5.07332,5.07157,5.07332,16000000.0
2007-11-07 17:43:00,5.07214,5.07267,5.07135,5.07197,17000000.0
2007-11-07 17:44:00,5.07371,5.07398,5.0725,5.07254,8000000.0
2007-11-07 17:45:00,5.07432,5.07432,5.07329,5.07371,11000000.0
2007-11-07 17:46:00,5.07404,5.07471,5.07346,5.07415,9000000.0
2007-11-07 17:47:00,5.07428,5.07608,5.07394,5.07474,19000000.0
2007-11-07 17:48:00,5.07693,5.07693,5.07491,5.07503,16000000.0
2007-11-07 17:49:00,5.07571,5.07571,5.07441,5.07549,15000000.0
2007-11-07 17:50:00,5.07399,5.07626,5.07399,5.07584,11000000.0
2007-11-07 17:51:00,5.07557,5.07614,5.07505,5.07526,9000000.0
2007-11-07 17:52:00,5.07561,5.07647,5.075,5.07614,11000000.0
2007-11-07 17:53:00,5.07569,5.077,5.07517,5.07589,9000000.0
2007-11-07 17:54:00,5.07761,5.07764,5.07597,5.07597,10000000.0
2007-11-07 17:55:00,5.07745,5.07757,5.07645,5.07674,10000000.0
2007-11-07 17:56:00,5.07638,5.07703,5.07528,5.07559,16000000.0
2007-11-07 17:57:00,5.07629,5.07705,5.07529,5.07637,14000000.0
2007-11-07 17:58:00,5.07688,5.0774,5.07597,5.07602,24000000.0
2007-11-07 17:59:00,5.07809,5.07809,5.07651,5.07737,11000000.0
2007-11-07 18:00:00,5.07656,5.07674,5.07549,5.07673,10000000.0
2007-11-07 18:01:00,5.0757,5.07579,5.07283,5.07283,14000000.0
2007-11-07 18:02:00,5.07394,5.07613,5.07277,5.07545,12000000.0
2007-11-07 18:03:00,5.07571,5.07581,5.07464,5.07516,17000000.0
2007-11-07 18:04:00,5.07527,5.07631,5.07423,5.07493,15000000.0
2007-11-07 18:05:00,5.07486,5.07557,5.07438,5.07514,15000000.0
2007-11-07 18:06:00,5.07495,5.0756,5.07408,5.07555,15000000.0
2007-11-07 18:07:00,5.07626,5.07736,5.07481,5.07736,16000000.0
2007-11-07 18:08:00,5.07656,5.07747,5.076,5.07708,16000000.0
2007-11-07 18:09:00,5.07783,5.07855,5.0767,5.07704,12000000.0
2007-11-07 18:10:00,5.07822,5.07937,5.0766,5.0793,17000000.0
2007-11-07 18:11:00,5.07914,5.0797,5.07799,5.07876,16000000.0
2007-11-07 18:12:00,5.07936,5.0797,5.07804,5.07804,13000000.0
2007-11-07 18:13:00,5.07923,5.07923,5.0777,5.07791,17000000.0
2007-11-07 18:14:00,5.07861,5.07966,5.07767,5.0781,13000000.0
2007-11-07 18:15:00,5.0772,5.07812,5.07615,5.07762,13000000.0
2007-11-07 18:16:00,5.07786,5.07818,5.07616,5.07616,15000000.0
2007-11-07 18:17:00,5.0772,5.07799,5.07638,5.07761,16000000.0
2007-11-07 18:18:00,5.07805,5.07805,5.07671,5.07697,18000000.0
2007-11-07 18:19:00,5.07682,5.07768,5.07614,5.07719,12000000.0
2007-11-07 18:20:00,5.07629,5.07767,5.07616,5.07708,16000000.0
2007-11-07 18:21:00,5.07715,5.07784,5.07629,5.07633,19000000.0
2007-11-07 18:22:00,5.07707,5.0779,5.07612,5.07612,20000000.0
2007-11-07 18:23:00,5.07747,5.07779,5.07648,5.07659,16000000.0
2007-11-07 18:24:00,5.07742,5.07742,5.07604,5.07604,14000000.0
2007-11-07 18:25:00,5.07672,5.07742,5.07524,5.0766,18000000.0
2007-11-07 18:26:00,5.07544,5.07655,5.0754,5.07594,9000000.0
2007-11-07 18:27:00,5.07607,5.07607,5.07414,5.07441,16000000.0
2007-11-07 18:28:00,5.07548,5.07548,5.07313,5.07411,11000000.0
2007-11-07 18:29:00,5.0747,5.07646,5.07323,5.07516,15000000.0
2007-11-07 18:30:00,5.07608,5.07682,5.07489,5.07668,14000000.0
2007-11-07 18:31:00,5.07759,5.07851,5.07673,5.07836,19000000.0
2007-11-07 18:32:00,5.0798,5.08046,5.07877,5.07922,13000000.0
2007-11-07 18:33:00,5.0802,5.08081,5.07874,5.0804,13000000.0
2007-11-07 18:34:00,5.08178,5.08213,5.08036,5.08041,9000000.0
2007-11-07 18:35:00,5.08109,5.08109,5.07992,5.08054,14000000.0
2007-11-07 18:36:00,5.08087,5.08114,5.0797,5.08114,12000000.0
2007-11-07 18:37:00,5.08163,5.08163,5.0795,5.08086,13000000.0
2007-11-07 18:38:00,5.07996,5.08093,5.07934,5.08014,17000000.0
2007-11-07 18:39:00,5.07977,5.08039,5.07851,5.08039,18000000.0
2007-11-07 18:40:00,5.07949,5.08055,5.07861,5.08011,14000000.0
2007-11-07 18:41:00,5.07964,5.08071,5.07924,5.0796,18000000.0
2007-11-07 18:42:00,5.07994,5.08035,5.07869,5.07918,14000000.0
2007-11-07 18:43:00,5.07986,5.08109,5.07938,5.07987,14000000.0
2007-11-07 18:44:00,5.08068,5.08122,5.07977,5.08106,12000000.0
2007-11-07 18:45:00,5.08028,5.08103,5.07947,5.08103,17000000.0
2007-11-07 18:46:00,5.08036,5.08095,5.07905,5.08005,15000000.0
2007-11-07 18:47:00,5.08034,5.08094,5.07939,5.08035,16000000.0
2007-11-07 18:48:00,5.07985,5.0805,5.0794,5.0805,11000000.0
2007-11-07 18:49:00,5.07915,5.08017,5.07873,5.07873,8000000.0
2007-11-07 18:50:00,5.07999,5.07999,5.07807,5.07807,16000000.0
2007-11-07 18:51:00,5.07815,5.07941,5.07802,5.07827,19000000.0
2007-11-07 18:52:00,5.07835,5.07891,5.07756,5.0782,10000000.0
2007-11-07 18:53:00,5.07699,5.07739,5.07572,5.07572,10000000.0
2007-11-07 18:54:00,5.07641,5.07686,5.07526,5.0764,11000000.0
2007-11-07 18:55:00,5.07442,5.07631,5.07436,5.07609,8000000.0
2007-11-07 18:56:00,5.07628,5.07628,5.07421,5.07422,16000000.0
2007-11-07 18:57:00,5.07504,5.07564,5.07468,5.07525,8000000.0
2007-11-07 18:58:00,5.07568,5.0765,5.07544,5.07615,13000000.0
2007-11-07 18:59:00,5.07508,5.07689,5.07508,5.07591,17000000.0
2007-11-07 19:00:00,5.07595,5.07712,5.07576,5.07586,13000000.0
2007-11-07 19:01:00,5.07658,5.07695,5.07522,5.07581,12000000.0
2007-11-07 19:02:00,5.07609,5.07702,5.07539,5.07696,16000000.0
2007-11-07 19:03:00,5.07614,5.0767,5.07481,5.07618,17000000.0
2007-11-07 19:04:00,5.0758,5.07708,5.07566,5.07603,12000000.0
2007-11-07 19:05:00,5.07625,5.0764,5.07477,5.07601,17000000.0
2007-11-07 19:06:00,5.07649,5.077,5.07518,5.077,7000000.0
2007-11-07 19:07:00,5.07625,5.07833,5.07625,5.07759,20000000.0
2007-11-07 19:08:00,5.07806,5.0798,5.07711,5.07918,21000000.0
2007-11-07 19:09:00,5.07927,5.07969,5.07812,5.07864,16000000.0
2007-11-07 19:10:00,5.07823,5.07922,5.07767,5.07817,14000000.0
2007-11-07 19:11:00,5.07818,5.07889,5.07747,5.07796,12000000.0
2007-11-07 19:12:00,5.0779,5.0791,5.07708,5.0781,18000000.0
2007-11-07 19:13:00,5.07866,5.07955,5.07775,5.07853,14000000.0
2007-11-07 19:14:00,5.07909,5.07909,5.07716,5.07716,18000000.0
2007-11-07 19:15:00,5.07768,5.0791,5.07738,5.0791,9000000.0
2007-11-07 19:16:00,5.07898,5.07898,5.077,5.07722,12000000.0
2007-11-07 19:17:00,5.07692,5.07783,5.07621,5.07742,14000000.0
2007-11-07 19:18:00,5.07703,5.0774,5.07635,5.07635,16000000.0
2007-11-07 19:19:00,5.07616,5.07728,5.07593,5.07685,7000000.0
2007-11-07 19:20:00,5.07683,5.07692,5.07621,5.07692,8000000.0
2007-11-07 19:21:00,5.07696,5.07696,5.07564,5.07614,18000000.0
2007-11-07 19:22:00,5.07556,5.07748,5.07556,5.07621,9000000.0
2007-11-07 19:23:00,5.07743,5.07743,5.07596,5.0765,10000000.0
2007-11-07 19:24:00,5.0776,5.0776,5.0765,5.07669,11000000.0
2007-11-07 19:25:00,5.07595,5.07751,5.07595,5.07596,17000000.0
2007-11-07 19:26:00,5.07694,5.07789,5.07666,5.07731,11000000.0
2007-11-07 19:27:00,5.07691,5.0777,5.07616,5.07656,13000000.0
2007-11-07 19:28:00,5.07637,5.07698,5.07577,5.07677,10000000.0
2007-11-07 19:29:00,5.07652,5.0775,5.07596,5.07596,11000000.0
2007-11-07 19:30:00,5.07645,5.07771,5.07586,5.07594,12000000.0
2007-11-07 19:31:00,5.07603,5.07767,5.07591,5.07767,8000000.0
2007-11-07 19:32:00,5.07933,5.07943,5.07751,5.07751,11000000.0
2007-11-07 19:33:00,5.07828,5.07922,5.07793,5.07922,13000000.0
2007-11-07 19:34:00,5.07889,5.07937,5.07779,5.07887,12000000.0
2007-11-07 19:35:00,5.07873,5.07921,5.07803,5.07876,13000000.0
2007-11-07 19:36:00,5.07904,5.07904,5.07736,5.07763,12000000.0
2007-11-07 19:37:00,5.07749,5.07843,5.07719,5.07842,8000000.0
2007-11-07 19:38:00,5.07922,5.07951,5.07782,5.0792,20000000.0
2007-11-07 19:39:00,5.07836,5.07903,5.07804,5.07842,11000000.0
2007-11-07 19:40:00,5.07884,5.08067,5.07853,5.08007,11000000.0
2007-11-07 19:41:00,5.08035,5.08055,5.07897,5.07897,9000000.0
2007-11-07 19:42:00,5.08028,5.0806,5.07918,5.07997,10000000.0
2007-11-07 19:43:00,5.08076,5.0809,5.07911,5.07998,14000000.0
2007-11-07 19:44:00,5.08063,5.08063,5.07905,5.08023,15000000.0
2007-11-07 19:45:00,5.08011,5.08011,5.07843,5.07978,12000000.0
2007-11-07 19:46:00,5.07972,5.07972,5.07868,5.07898,11000000.0
2007-11-07 19:47:00,5.07779,5.07948,5.07765,5.07948,10000000.0
2007-11-07 19:48:00,5.07915,5.07937,5.07832,5.07882,9000000.0
2007-11-07 19:49:00,5.07816,5.07912,5.07766,5.07769,16000000.0
2007-11-07 19:50:00,5.07953,5.07953,5.07863,5.07899,10000000.0
2007-11-07 19:51:00,5.07868,5.0791,5.07815,5.07829,11000000.0
2007-11-07 19:52:00,5.07862,5.0792,5.07749,5.07751,19000000.0
2007-11-07 19:53:00,5.07923,5.07923,5.07808,5.07879,19000000.0
2007-11-07 19:54:00,5.07866,5.07962,5.07797,5.07836,14000000.0
2007-11-07 19:55:00,5.07953,5.07972,5.07814,5.07972,16000000.0
2007-11-07 19:56:00,5.07939,5.07939,5.0782,5.07853,12000000.0
2007-11-07 19:57:00,5.07917,5.07932,5.07775,5.07833,14000000.0
2007-11-07 19:58:00,5.07885,5.07951,5.07826,5.07929,13000000.0
2007-11-07 19:59:00,5.07825,5.08014,5.07825,5.0794,10000000.0
2007-11-07 20:00:00,5.07992,5.08004,5.07882,5.0793,15000000.0
2007-11-07 20:01:00,5.07797,5.07992,5.07774,5.07864,14000000.0
2007-11-07 20:02:00,5.07864,5.07914,5.07774,5.07872,8000000.0
2007-11-07 20:03:00,5.07779,5.07862,5.07728,5.07827,13000000.0
2007-11-07 20:04:00,5.07742,5.07852,5.07694,5.07834,12000000.0
2007-11-07 20:05:00,5.07777,5.07891,5.07763,5.07869,11000000.0
2007-11-07 20:06:00,5.07731,5.07851,5.07731,5.07851,10000000.0
2007-11-07 20:07:00,5.07883,5.07883,5.07735,5.07799,13000000.0
2007-11-07 20:08:00,5.07879,5.07879,5.07715,5.07715,16000000.0
2007-11-07 20:09:00,5.07848,5.07853,5.07662,5.07829,17000000.0
2007-11-07 20:10:00,5.0779,5.07819,5.07641,5.07641,10000000.0
2007-11-07 20:11:00,5.07551,5.07742,5.07551,5.07586,13000000.0
2007-11-07 20:12:00,5.07651,5.07723,5.07606,5.07702,15000000.0
2007-11-07 20:13:00,5.07642,5.07676,5.07536,5.07636,13000000.0
2007-11-07 20:14:00,5.07623,5.07718,5.07589,5.07675,8000000.0
2007-11-07 20:15:00,5.07665,5.07742,5.07633,5.07689,10000000.0
2007-11-07 20:16:00,5.07719,5.07742,5.07621,5.07626,14000000.0
2007-11-07 20:17:00,5.07654,5.07737,5.07579,5.07654,13000000.0
2007-11-07 20:18:00,5.07674,5.07718,5.07598,5.0762,7000000.0
2007-11-07 20:19:00,5.07632,5.0775,5.07615,5.07739,11000000.0
2007-11-07 20:20:00,5.07738,5.07826,5.07672,5.07826,19000000.0
2007-11-07 20:21:00,5.07726,5.07749,5.07628,5.07673,11000000.0
2007-11-07 20:22:00,5.07718,5.07718,5.07603,5.0762,11000000.0
2007-11-07 20:23:00,5.07671,5.07688,5.07528,5.07528,13000000.0
2007-11-07 20:24:00,5.07623,5.07647,5.07521,5.07521,9000000.0
2007-11-07 20:25:00,5.07526,5.07658,5.07483,5.07658,18000000.0
2007-11-07 20:26:00,5.07483,5.07689,5.07483,5.07689,7000000.0
2007-11-07 20:27:00,5.07611,5.07686,5.07611,5.07658,9000000.0
2007-11-07 20:28:00,5.07582,5.07744,5.07507,5.07655,13000000.0
2007-11-07 20:29:00,5.07646,5.0772,5.07505,5.07636,14000000.0
2007-11-07 20:30:00,5.07593,5.07699,5.07551,5.07611,16000000.0
2007-11-07 20:31:00,5.07597,5.07669,5.07511,5.07654,22000000.0
2007-11-07 20:32:00,5.07577,5.07681,5.07555,5.07665,12000000.0
2007-11-07 20:33:00,5.07605,5.07648,5.07455,5.0746,13000000.0
2007-11-07 20:34:00,5.07583,5.07735,5.07544,5.07619,15000000.0
2007-11-07 20:35:00,5.07539,5.07698,5.07527,5.07527,16000000.0
2007-11-07 20:36:00,5.07615,5.077,5.07564,5.07667,15000000.0
2007-11-07 20:37:00,5.07639,5.07742,5.07614,5.07709,14000000.0
2007-11-07 20:38:00,5.07678,5.07746,5.07599,5.07687,13000000.0
2007-11-07 20:39:00,5.07533,5.07643,5.07473,5.07487,18000000.0
2007-11-07 20:40:00,5.07581,5.07592,5.07433,5.07557,14000000.0
2007-11-07 20:41:00,5.07534,5.07605,5.07494,5.07549,18000000.0
2007-11-07 20:42:00,5.07546,5.07574,5.07432,5.07541,12000000.0
2007-11-07 20:43:00,5.07483,5.07571,5.07413,5.07413,18000000.0
2007-11-07 20:44:00,5.07568,5.07568,5.07366,5.07406,18000000.0
2007-11-07 20:45:00,5.07479,5.07479,5.07332,5.07413,11000000.0
2007-11-07 20:46:00,5.07467,5.07546,5.07373,5.07508,18000000.0
2007-11-07 20:47:00,5.07396,5.07517,5.07354,5.07491,20000000.0
2007-11-07 20:48:00,5.07367,5.07447,5.07273,5.07337,17000000.0
2007-11-07 20:49:00,5.07444,5.07458,5.07297,5.07418,16000000.0
2007-11-07 20:50:00,5.07324,5.07421,5.07302,5.07362,8000000.0
2007-11-07 20:51:00,5.07324,5.07408,5.07324,5.07387,8000000.0
2007-11-07 20:52:00,5.0736,5.07455,5.07337,5.07362,12000000.0
2007-11-07 20:53:00,5.0735,5.07427,5.07338,5.07427,16000000.0
2007-11-07 20:54:00,5.07458,5.07458,5.07222,5.07227,15000000.0
2007-11-07 20:55:00,5.07176,5.073,5.07176,5.07231,16000000.0
2007-11-07 20:56:00,5.07207,5.07265,5.07157,5.07196,7000000.0
2007-11-07 20:57:00,5.07196,5.07258,5.07102,5.07217,14000000.0
2007-11-07 20:58:00,5.07181,5.07352,5.07181,5.07275,10000000.0
2007-11-07 20:59:00,5.07392,5.07416,5.07302,5.0738,11000000.0
2007-11-07 21:00:00,5.07266,5.0743,5.07248,5.07265,14000000.0
2007-11-07 21:01:00,5.07354,5.07432,5.07298,5.07362,12000000.0
2007-11-07 21:02:00,5.07453,5.07453,5.07273,5.07307,17000000.0
2007-11-07 21:03:00,5.07438,5.07438,5.07255,5.07255,11000000.0
2007-11-07 21:04:00,5.07285,5.07407,5.07237,5.07289,10000000.0
2007-11-07 21:05:00,5.07275,5.07408,5.07263,5.0735,8000000.0
2007-11-07 21:06:00,5.0739,5.07451,5.07332,5.07363,13000000.0
2007-11-07 21:07:00,5.07421,5.07427,5.07275,5.07279,14000000.0
2007-11-07 21:08:00,5.07236,5.07364,5.07236,5.07293,8000000.0
2007-11-07 21:09:00,5.07263,5.07317,5.07197,5.07244,13000000.0
2007-11-07 21:10:00,5.07231,5.07396,5.07231,5.07277,17000000.0
2007-11-07 21:11:00,5.07377,5.07377,5.07227,5.07267,15000000.0
2007-11-07 21:12:00,5.07338,5.07416,5.07317,5.0741,11000000.0
2007-11-07 21:13:00,5.07301,5.07408,5.07243,5.07243,12000000.0
2007-11-07 21:14:00,5.07269,5.07359,5.07245,5.07322,14000000.0
2007-11-07 21:15:00,5.07364,5.075,5.073,5.075,13000000.0
2007-11-07 21:16:00,5.07388,5.07478,5.073,5.0745,12000000.0
2007-11-07 21:17:00,5.07363,5.07478,5.07363,5.07412,16000000.0
2007-11-07 21:18:00,5.0741,5.07424,5.07264,5.07381,15000000.0
2007-11-07 21:19:00,5.074,5.07495,5.07339,5.0741,15000000.0
2007-11-07 21:20:00,5.07421,5.0748,5.07391,5.07404,8000000.0
2007-11-07 21:21:00,5.07363,5.07552,5.07363,5.07415,17000000.0
2007-11-07 21:22:00,5.07473,5.07556,5.07402,5.07457,11000000.0
2007-11-07 21:23:00,5.07395,5.07589,5.07362,5.07589,23000000.0
2007-11-07 21:24:00,5.07562,5.07593,5.07456,5.07591,13000000.0
2007-11-07 21:25:00,5.07549,5.07583,5.07419,5.07583,15000000.0
2007-11-07 21:26:00,5.07419,5.07557,5.07376,5.07557,10000000.0
2007-11-07 21:27:00,5.07459,5.07506,5.07406,5.07506,10000000.0
2007-11-07 21:28:00,5.07432,5.07506,5.0736,5.07429,13000000.0
2007-11-07 21:29:00,5.07479,5.07522,5.07429,5.07488,10000000.0
2007-11-07 21:30:00,5.07403,5.07517,5.07375,5.07517,16000000.0
2007-11-07 21:31:00,5.07418,5.07497,5.07384,5.07497,18000000.0
2007-11-07 21:32:00,5.07432,5.07516,5.0737,5.07516,15000000.0
2007-11-07 21:33:00,5.0742,5.07513,5.07374,5.07488,13000000.0
2007-11-07 21:34:00,5.07372,5.07483,5.07372,5.07378,9000000.0
2007-11-07 21:35:00,5.07406,5.07492,5.07381,5.07406,8000000.0
2007-11-07 21:36:00,5.07435,5.07511,5.07393,5.07511,18000000.0
2007-11-07 21:37:00,5.07496,5.07623,5.07447,5.07618,22000000.0
2007-11-07 21:38:00,5.07539,5.07634,5.07488,5.0758,9000000.0
2007-11-07 21:39:00,5.07472,5.07615,5.07461,5.07529,11000000.0
2007-11-07 21:40:00,5.07665,5.07692,5.07477,5.07641,19000000.0
2007-11-07 21:41:00,5.07667,5.07685,5.07528,5.07685,12000000.0
2007-11-07 21:42:00,5.07679,5.07679,5.07528,5.07595,11000000.0
2007-11-07 21:43:00,5.07593,5.07607,5.07451,5.07451,14000000.0
2007-11-07 21:44:00,5.07481,5.07603,5.07457,5.07519,13000000.0
2007-11-07 21:45:00,5.0752,5.07534,5.07419,5.0752,12000000.0
2007-11-07 21:46:00,5.0749,5.07659,5.0749,5.07585,14000000.0
2007-11-07 21:47:00,5.07659,5.07659,5.0748,5.07483,17000000.0
2007-11-07 21:48:00,5.07581,5.0763,5.07496,5.0763,16000000.0
2007-11-07 21:49:00,5.07529,5.07649,5.07529,5.07558,14000000.0
2007-11-07 21:50:00,5.07555,5.07585,5.07396,5.07456,13000000.0
2007-11-07 21:51:00,5.0748,5.07522,5.07384,5.07431,14000000.0
2007-11-07 21:52:00,5.07564,5.07585,5.07442,5.07518,17000000.0
2007-11-07 21:53:00,5.07459,5.07564,5.07394,5.07394,27000000.0
2007-11-07 21:54:00,5.07502,5.07509,5.07397,5.07497,10000000.0
2007-11-07 21:55:00,5.07491,5.07518,5.07409,5.07431,8000000.0
2007-11-07 21:56:00,5.07515,5.07546,5.0736,5.07533,16000000.0
2007-11-07 21:57:00,5.07396,5.07515,5.07358,5.07439,18000000.0
2007-11-07 21:58:00,5.074,5.0753,5.07351,5.07351,18000000.0
2007-11-07 21:59:00,5.07437,5.07571,5.07383,5.07533,17000000.0
2007-11-07 22:00:00,5.07592,5.07619,5.07514,5.07598,9000000.0
2007-11-07 22:01:00,5.07591,5.07631,5.07476,5.07513,22000000.0
2007-11-07 22:02:00,5.07463,5.07644,5.07463,5.07514,11000000.0
2007-11-07 22:03:00,5.07484,5.07626,5.07484,5.07612,16000000.0
2007-11-07 22:04:00,5.07531,5.07772,5.07531,5.07746,12000000.0
2007-11-07 22:05:00,5.07769,5.07853,5.07732,5.07736,7000000.0
2007-11-07 22:06:00,5.07842,5.07842,5.07678,5.07706,15000000.0
2007-11-07 22:07:00,5.07634,5.07745,5.07604,5.07721,19000000.0
2007-11-07 22:08:00,5.07767,5.07863,5.07696,5.07836,11000000.0
2007-11-07 22:09:00,5.07754,5.07851,5.07656,5.07792,10000000.0
2007-11-07 22:10:00,5.07638,5.07689,5.07562,5.07634,10000000.0
2007-11-07 22:11:00,5.07606,5.07701,5.07522,5.07656,18000000.0
2007-11-07 22:12:00,5.07789,5.07794,5.07574,5.0771,11000000.0
2007-11-07 22:13:00,5.07782,5.07806,5.07654,5.07681,14000000.0
2007-11-07 22:14:00,5.07631,5.07802,5.07631,5.07713,24000000.0
2007-11-07 22:15:00,5.07749,5.08004,5.07672,5.08004,13000000.0
2007-11-07 22:16:00,5.07991,5.08037,5.07823,5.08017,13000000.0
2007-11-07 22:17:00,5.07854,5.0801,5.07854,5.08001,8000000.0
2007-11-07 22:18:00,5.08004,5.0803,5.07855,5.08023,13000000.0
2007-11-07 22:19:00,5.08012,5.08076,5.0791,5.07974,14000000.0
2007-11-07 22:20:00,5.07925,5.08035,5.07885,5.07885,21000000.0
2007-11-07 22:21:00,5.07957,5.08002,5.0785,5.0785,13000000.0
2007-11-07 22:22:00,5.0793,5.08019,5.07864,5.07864,12000000.0
2007-11-07 22:23:00,5.07941,5.08019,5.07872,5.07926,18000000.0
2007-11-07 22:24:00,5.07935,5.07948,5.07839,5.07839,14000000.0
2007-11-07 22:25:00,5.0794,5.08049,5.07917,5.08032,13000000.0
2007-11-07 22:26:00,5.07947,5.08024,5.07882,5.07882,13000000.0
2007-11-07 22:27:00,5.08183,5.08722,5.08108,5.08722,16000000.0
2007-11-07 22:28:00,5.08772,5.08963,5.0872,5.08864,13000000.0
2007-11-07 22:29:00,5.08705,5.08879,5.08579,5.08622,21000000.0
2007-11-07 22:30:00,5.08524,5.08639,5.08492,5.08639,17000000.0
2007-11-07 22:31:00,5.08526,5.08608,5.08486,5.08542,10000000.0
2007-11-07 22:32:00,5.08515,5.08636,5.08452,5.08551,13000000.0
2007-11-07 22:33:00,5.08533,5.08651,5.08519,5.0856,13000000.0
2007-11-07 22:34:00,5.08629,5.08736,5.08571,5.08655,13000000.0
2007-11-07 22:35:00,5.08693,5.08849,5.08693,5.08819,19000000.0
2007-11-07 22:36:00,5.08903,5.08986,5.08749,5.08807,14000000.0
2007-11-07 22:37:00,5.08801,5.08989,5.08783,5.08904,17000000.0
2007-11-07 22:38:00,5.08659,5.0879,5.08615,5.08698,9000000.0
2007-11-07 22:39:00,5.08667,5.0877,5.0857,5.08715,20000000.0
2007-11-07 22:40:00,5.0862,5.08686,5.08583,5.08627,13000000.0
2007-11-07 22:41:00,5.08628,5.08736,5.08463,5.08463,13000000.0
2007-11-07 22:42:00,5.08499,5.08617,5.0844,5.0844,10000000.0
2007-11-07 22:43:00,5.08581,5.0862,5.0842,5.08457,15000000.0
2007-11-07 22:44:00,5.08492,5.0865,5.0848,5.08608,16000000.0
2007-11-07 22:45:00,5.08591,5.08639,5.08497,5.08557,14000000.0
2007-11-07 22:46:00,5.08569,5.08651,5.08478,5.08626,12000000.0
2007-11-07 22:47:00,5.08501,5.08668,5.08501,5.08584,7000000.0
2007-11-07 22:48:00,5.0862,5.08726,5.08566,5.08615,16000000.0
2007-11-07 22:49:00,5.0872,5.0872,5.0853,5.08605,10000000.0
2007-11-07 22:50:00,5.08613,5.08699,5.08596,5.08668,15000000.0
2007-11-07 22:51:00,5.08706,5.08876,5.08624,5.08873,17000000.0
2007-11-07 22:52:00,5.08929,5.08953,5.08784,5.08953,10000000.0
2007-11-07 22:53:00,5.08877,5.08936,5.08792,5.08858,20000000.0
2007-11-07 22:54:00,5.08951,5.09116,5.08884,5.09103,10000000.0
2007-11-07 22:55:00,5.08982,5.09111,5.08918,5.08993,12000000.0
2007-11-07 22:56:00,5.09076,5.09091,5.08885,5.08953,9000000.0
2007-11-07 22:57:00,5.08956,5.0906,5.08816,5.08816,18000000.0
2007-11-07 22:58:00,5.08856,5.08894,5.08737,5.08856,13000000.0
2007-11-07 22:59:00,5.08818,5.08839,5.08708,5.08781,10000000.0
2007-11-07 23:00:00,5.08695,5.08741,5.08561,5.08561,17000000.0
2007-11-07 23:01:00,5.0864,5.08656,5.08469,5.08568,13000000.0
2007-11-07 23:02:00,5.08548,5.08689,5.08524,5.0867,7000000.0
2007-11-07 23:03:00,5.08595,5.08669,5.08464,5.08529,16000000.0
2007-11-07 23:04:00,5.08571,5.08647,5.08477,5.08575,12000000.0
2007-11-07 23:05:00,5.0852,5.08659,5.08513,5.08601,11000000.0
2007-11-07 23:06:00,5.08431,5.08535,5.08431,5.08534,11000000.0
2007-11-07 23:07:00,5.08476,5.08588,5.08432,5.08528,13000000.0
2007-11-07 23:08:00,5.0851,5.08631,5.08441,5.08523,20000000.0
2007-11-07 23:09:00,5.08617,5.08671,5.08505,5.086,16000000.0
2007-11-07 23:10:00,5.0868,5.0868,5.08496,5.08496,16000000.0
2007-11-07 23:11:00,5.08658,5.08659,5.08463,5.08508,10000000.0
2007-11-07 23:12:00,5.08501,5.0854,5.08286,5.08425,12000000.0
2007-11-07 23:13:00,5.08357,5.08477,5.08256,5.08383,16000000.0
2007-11-07 23:14:00,5.08278,5.08324,5.08217,5.08324,9000000.0
2007-11-07 23:15:00,5.08328,5.08427,5.08275,5.08333,9000000.0
2007-11-07 23:16:00,5.08407,5.08495,5.08325,5.08325,18000000.0
2007-11-07 23:17:00,5.08353,5.08375,5.08311,5.08321,8000000.0
2007-11-07 23:18:00,5.08304,5.08447,5.08304,5.08437,10000000.0
2007-11-07 23:19:00,5.08342,5.08401,5.08279,5.08318,9000000.0
2007-11-07 23:20:00,5.0836,5.08457,5.0834,5.0834,17000000.0
2007-11-07 23:21:00,5.0837,5.08482,5.08362,5.08434,11000000.0
2007-11-07 23:22:00,5.08356,5.08537,5.08356,5.08412,12000000.0
2007-11-07 23:23:00,5.08341,5.08361,5.0833,5.08356,12000000.0
2007-11-07 23:24:00,5.08497,5.08527,5.08392,5.08392,12000000.0
2007-11-07 23:25:00,5.08481,5.08516,5.08432,5.08483,9000000.0
2007-11-07 23:26:00,5.08467,5.08483,5.08358,5.08446,14000000.0
2007-11-07 23:27:00,5.08395,5.08498,5.08332,5.08356,17000000.0
2007-11-07 23:28:00,5.08444,5.08503,5.08346,5.08346,15000000.0
2007-11-07 23:29:00,5.08349,5.08501,5.08341,5.0839,11000000.0
2007-11-07 23:30:00,5.0837,5.08532,5.0837,5.08375,14000000.0
2007-11-07 23:31:00,5.08536,5.08536,5.08385,5.08385,7000000.0
2007-11-07 23:32:00,5.08521,5.08521,5.08365,5.08365,15000000.0
2007-11-07 23:33:00,5.08409,5.08523,5.08398,5.08398,7000000.0
2007-11-07 23:34:00,5.08412,5.08514,5.08384,5.08514,10000000.0
2007-11-07 23:35:00,5.08404,5.08536,5.08404,5.08433,12000000.0
2007-11-07 23:36:00,5.08442,5.08526,5.08406,5.08526,10000000.0
2007-11-07 23:37:00,5.08493,5.08576,5.08445,5.08554,14000000.0
2007-11-07 23:38:00,5.08529,5.08561,5.08413,5.08413,17000000.0
2007-11-07 23:39:00,5.08496,5.08571,5.08423,5.08516,9000000.0
2007-11-07 23:40:00,5.08456,5.08556,5.08368,5.08556,12000000.0
2007-11-07 23:41:00,5.08488,5.08557,5.08441,5.08535,9000000.0
2007-11-07 23:42:00,5.08508,5.08579,5.08439,5.08564,15000000.0
2007-11-07 23:43:00,5.08532,5.08572,5.08401,5.08432,13000000.0
2007-11-07 23:44:00,5.08459,5.08531,5.08447,5.08447,8000000.0
2007-11-07 23:45:00,5.08586,5.08586,5.08424,5.08484,12000000.0
2007-11-07 23:46:00,5.08645,5.08645,5.08376,5.08462,20000000.0
2007-11-07 23:47:00,5.08449,5.08548,5.08388,5.08525,19000000.0
2007-11-07 23:48:00,5.08601,5.08621,5.08473,5.08529,14000000.0
2007-11-07 23:49:00,5.0852,5.08595,5.0844,5.0844,12000000.0
2007-11-07 23:50:00,5.08444,5.08536,5.08426,5.08536,10000000.0
2007-11-07 23:51:00,5.08535,5.08583,5.08469,5.08556,14000000.0
2007-11-07 23:52:00,5.08539,5.08624,5.085,5.08557,13000000.0
2007-11-07 23:53:00,5.08623,5.08623,5.08488,5.08592,16000000.0
2007-11-07 23:54:00,5.08511,5.08583,5.08478,5.08507,13000000.0
2007-11-07 23:55:00,5.08432,5.08594,5.08432,5.08494,16000000.0
2007-11-07 23:56:00,5.08466,5.08524,5.08409,5.08461,12000000.0
2007-11-07 23:57:00,5.08413,5.08695,5.08413,5.08616,14000000.0
2007-11-07 23:58:00,5.08657,5.0873,5.08568,5.08576,16000000.0
2007-11-07 23:59:00,5.08656,5.0866,5.08484,5.08629,12000000.0
2007-11-08 00:00:00,5.08609,5.08628,5.0851,5.08531,17000000.0
2007-11-08 00:01:00,5.08546,5.087,5.08542,5.08616,12000000.0
2007-11-08 00:02:00,5.08544,5.08653,5.08499,5.08653,11000000.0
2007-11-08 00:03:00,5.08661,5.08717,5.08627,5.08677,7000000.0
2007-11-08 00:04:00,5.08588,5.08769,5.08588,5.08701,16000000.0
2007-11-08 00:05:00,5.08672,5.08765,5.08607,5.08703,17000000.0
2007-11-08 00:06:00,5.08658,5.08769,5.08628,5.08765,10000000.0
2007-11-08 00:07:00,5.08635,5.08772,5.08621,5.08673,19000000.0
2007-11-08 00:08:00,5.0868,5.087,5.08618,5.08682,9000000.0
2007-11-08 00:09:00,5.08601,5.08768,5.08601,5.08658,19000000.0
2007-11-08 00:10:00,5.08701,5.08711,5.08574,5.08704,16000000.0
2007-11-08 00:11:00,5.08695,5.0878,5.08677,5.0878,9000000.0
2007-11-08 00:12:00,5.08788,5.08895,5.08749,5.0875,11000000.0
2007-11-08 00:13:00,5.08836,5.0888,5.08813,5.08854,8000000.0
2007-11-08 00:14:00,5.08827,5.08935,5.08818,5.08887,9000000.0
2007-11-08 00:15:00,5.08841,5.08928,5.088,5.08928,15000000.0
2007-11-08 00:16:00,5.08921,5.08955,5.0883,5.08859,18000000.0
2007-11-08 00:17:00,5.08874,5.09014,5.08808,5.08923,21000000.0
2007-11-08 00:18:00,5.08937,5.09014,5.08858,5.08963,16000000.0
2007-11-08 00:19:00,5.08964,5.09048,5.08919,5.08956,12000000.0
2007-11-08 00:20:00,5.09086,5.09086,5.08935,5.08935,13000000.0
2007-11-08 00:21:00,5.08969,5.09025,5.08911,5.08971,13000000.0
2007-11-08 00:22:00,5.08957,5.09017,5.0891,5.0891,13000000.0
2007-11-08 00:23:00,5.09034,5.09034,5.08893,5.08893,11000000.0
2007-11-08 00:24:00,5.08956,5.09007,5.089,5.08971,10000000.0
2007-11-08 00:25:00,5.09027,5.09048,5.08896,5.08994,16000000.0
2007-11-08 00:26:00,5.0907,5.09134,5.08904,5.08949,13000000.0
2007-11-08 00:27:00,5.09038,5.09077,5.08924,5.09069,16000000.0
2007-11-08 00:28:00,5.09006,5.09123,5.08978,5.09058,13000000.0
2007-11-08 00:29:00,5.0907,5.09133,5.09066,5.09078,10000000.0
2007-11-08 00:30:00,5.09138,5.09173,5.09042,5.09143,15000000.0
2007-11-08 00:31:00,5.09102,5.09255,5.09036,5.0918,18000000.0
2007-11-08 00:32:00,5.09168,5.09233,5.09133,5.09169,14000000.0
2007-11-08 00:33:00,5.0918,5.09234,5.09105,5.09138,13000000.0
2007-11-08 00:34:00,5.09169,5.09366,5.09169,5.09211,11000000.0
2007-11-08 00:35:00,5.09244,5.09266,5.0912,5.09156,13000000.0
2007-11-08 00:36:00,5.08954,5.09068,5.08576,5.08894,12000000.0
2007-11-08 00:37:00,5.08847,5.08856,5.08637,5.08855,10000000.0
2007-11-08 00:38:00,5.08988,5.08988,5.08819,5.08905,11000000.0
2007-11-08 00:39:00,5.08897,5.08986,5.08834,5.08843,16000000.0
2007-11-08 00:40:00,5.08917,5.09077,5.08917,5.08996,10000000.0
2007-11-08 00:41:00,5.09056,5.09133,5.08946,5.09064,15000000.0
2007-11-08 00:42:00,5.0911,5.09198,5.09046,5.09135,10000000.0
2007-11-08 00:43:00,5.09148,5.09275,5.09099,5.09228,8000000.0
2007-11-08 00:44:00,5.09272,5.09325,5.09192,5.09199,7000000.0
2007-11-08 00:45:00,5.09217,5.09278,5.09179,5.09229,10000000.0
2007-11-08 00:46:00,5.0922,5.09332,5.09117,5.09191,18000000.0
2007-11-08 00:47:00,5.09236,5.09247,5.09091,5.09091,18000000.0
2007-11-08 00:48:00,5.09162,5.09223,5.08997,5.09069,15000000.0
2007-11-08 00:49:00,5.09027,5.09205,5.09027,5.09112,19000000.0
2007-11-08 00:50:00,5.09157,5.09157,5.08974,5.09003,15000000.0
2007-11-08 00:51:00,5.08938,5.09036,5.08917,5.08985,12000000.0
2007-11-08 00:52:00,5.08866,5.09025,5.08866,5.08899,15000000.0
2007-11-08 00:53:00,5.08862,5.08991,5.08852,5.08852,9000000.0
2007-11-08 00:54:00,5.08972,5.08972,5.08826,5.08862,17000000.0
2007-11-08 00:55:00,5.0889,5.08955,5.08855,5.08911,11000000.0
2007-11-08 00:56:00,5.08918,5.08982,5.08865,5.08918,23000000.0
2007-11-08 00:57:00,5.08878,5.0896,5.0886,5.0891,11000000.0
2007-11-08 00:58:00,5.08883,5.08942,5.08795,5.08795,11000000.0
2007-11-08 00:59:00,5.08769,5.0878,5.08754,5.08757,11000000.0
2007-11-08 01:00:00,5.08904,5.0893,5.0881,5.0891,14000000.0
2007-11-08 01:01:00,5.08803,5.08913,5.08794,5.08897,9000000.0
2007-11-08 01:02:00,5.08902,5.0896,5.08801,5.08855,13000000.0
2007-11-08 01:03:00,5.08869,5.08924,5.08762,5.0878,18000000.0
2007-11-08 01:04:00,5.08807,5.08864,5.08756,5.08829,11000000.0
2007-11-08 01:05:00,5.08825,5.08887,5.08757,5.0883,13000000.0
2007-11-08 01:06:00,5.08903,5.08933,5.08781,5.08909,9000000.0
2007-11-08 01:07:00,5.08962,5.09,5.08863,5.08943,15000000.0
2007-11-08 01:08:00,5.08982,5.09061,5.08926,5.09047,15000000.0
2007-11-08 01:09:00,5.09014,5.09052,5.08901,5.08904,14000000.0
2007-11-08 01:10:00,5.09049,5.09049,5.08935,5.09009,13000000.0
2007-11-08 01:11:00,5.09034,5.09072,5.08976,5.09013,7000000.0
2007-11-08 01:12:00,5.08984,5.09068,5.08876,5.09057,17000000.0
2007-11-08 01:13:00,5.08933,5.09005,5.08923,5.08923,18000000.0
2007-11-08 01:14:00,5.09014,5.09014,5.08905,5.09009,14000000.0
2007-11-08 01:15:00,5.09001,5.09001,5.08908,5.08908,10000000.0
2007-11-08 01:16:00,5.08962,5.09021,5.08832,5.08956,18000000.0
2007-11-08 01:17:00,5.0897,5.09047,5.08932,5.09046,16000000.0
2007-11-08 01:18:00,5.09055,5.09073,5.08934,5.09004,13000000.0
2007-11-08 01:19:00,5.08984,5.09126,5.08964,5.09053,12000000.0
2007-11-08 01:20:00,5.09003,5.09004,5.0898,5.08985,15000000.0
2007-11-08 01:21:00,5.09023,5.09063,5.08988,5.09005,14000000.0
2007-11-08 01:22:00,5.08911,5.0893,5.08901,5.0893,13000000.0
2007-11-08 01:23:00,5.09013,5.09082,5.08884,5.0891,14000000.0
2007-11-08 01:24:00,5.08961,5.08981,5.08874,5.08915,15000000.0
2007-11-08 01:25:00,5.08936,5.08936,5.08866,5.08866,17000000.0
2007-11-08 01:26:00,5.08966,5.09039,5.08944,5.08951,14000000.0
2007-11-08 01:27:00,5.08965,5.0899,5.08898,5.08949,13000000.0
2007-11-08 01:28:00,5.08944,5.08983,5.08823,5.08823,9000000.0
2007-11-08 01:29:00,5.0886,5.08868,5.08744,5.088,11000000.0
2007-11-08 01:30:00,5.0879,5.08848,5.08732,5.08771,20000000.0
2007-11-08 01:31:00,5.08715,5.08924,5.08715,5.08924,9000000.0
2007-11-08 01:32:00,5.08925,5.08941,5.08853,5.08907,7000000.0
2007-11-08 01:33:00,5.08871,5.0895,5.08813,5.08813,13000000.0
2007-11-08 01:34:00,5.08829,5.08838,5.08671,5.08671,10000000.0
2007-11-08 01:35:00,5.08723,5.08791,5.08585,5.087,17000000.0
2007-11-08 01:36:00,5.08799,5.08887,5.08755,5.08827,16000000.0
2007-11-08 01:37:00,5.08735,5.08775,5.08643,5.08747,13000000.0
2007-11-08 01:38:00,5.08908,5.0897,5.08744,5.08916,15000000.0
2007-11-08 01:39:00,5.08947,5.0897,5.08824,5.08866,13000000.0
2007-11-08 01:40:00,5.08878,5.0893,5.08761,5.0879,14000000.0
2007-11-08 01:41:00,5.08915,5.08955,5.08759,5.08955,12000000.0
2007-11-08 01:42:00,5.08893,5.08943,5.08802,5.08805,14000000.0
2007-11-08 01:43:00,5.08897,5.09033,5.08837,5.08916,18000000.0
2007-11-08 01:44:00,5.08881,5.09037,5.08865,5.08938,12000000.0
2007-11-08 01:45:00,5.08895,5.09003,5.08876,5.08899,19000000.0
2007-11-08 01:46:00,5.08879,5.08895,5.08863,5.08868,15000000.0
2007-11-08 01:47:00,5.08946,5.09041,5.08909,5.08944,10000000.0
2007-11-08 01:48:00,5.09033,5.09053,5.08931,5.08964,14000000.0
2007-11-08 01:49:00,5.09025,5.09064,5.08945,5.08945,16000000.0
2007-11-08 01:50:00,5.08992,5.09107,5.08981,5.08992,18000000.0
2007-11-08 01:51:00,5.09037,5.09055,5.08944,5.08944,16000000.0
2007-11-08 01:52:00,5.09088,5.0911,5.09005,5.09028,10000000.0
2007-11-08 01:53:00,5.09041,5.09143,5.09041,5.09108,15000000.0
2007-11-08 01:54:00,5.09039,5.09111,5.08993,5.09034,14000000.0
2007-11-08 01:55:00,5.09004,5.09042,5.08932,5.08955,14000000.0
2007-11-08 01:56:00,5.0891,5.091,5.0891,5.09054,8000000.0
2007-11-08 01:57:00,5.09016,5.09131,5.09016,5.09125,10000000.0
2007-11-08 01:58:00,5.09099,5.09221,5.09082,5.09119,21000000.0
2007-11-08 01:59:00,5.09097,5.09217,5.09052,5.09052,16000000.0
2007-11-08 02:00:00,5.09228,5.09228,5.09024,5.09024,11000000.0
2007-11-08 02:01:00,5.09238,5.09246,5.09113,5.09123,11000000.0
2007-11-08 02:02:00,5.09122,5.09229,5.09081,5.09197,13000000.0
2007-11-08 02:03:00,5.09052,5.09166,5.09052,5.09129,8000000.0
2007-11-08 02:04:00,5.0905,5.09156,5.09022,5.09061,18000000.0
2007-11-08 02:05:00,5.09122,5.09144,5.08968,5.09051,14000000.0
2007-11-08 02:06:00,5.08955,5.09026,5.0891,5.0898,18000000.0
2007-11-08 02:07:00,5.08848,5.09028,5.08794,5.08865,12000000.0
2007-11-08 02:08:00,5.08761,5.08909,5.08761,5.08826,12000000.0
2007-11-08 02:09:00,5.088,5.08814,5.08704,5.08803,11000000.0
2007-11-08 02:10:00,5.08805,5.08805,5.08627,5.08722,10000000.0
2007-11-08 02:11:00,5.08634,5.08804,5.08634,5.08804,16000000.0
2007-11-08 02:12:00,5.0883,5.08862,5.08649,5.08786,17000000.0
2007-11-08 02:13:00,5.08674,5.08765,5.08607,5.08607,9000000.0
2007-11-08 02:14:00,5.08753,5.08753,5.08575,5.08661,16000000.0
2007-11-08 02:15:00,5.08648,5.08719,5.08542,5.08638,15000000.0
2007-11-08 02:16:00,5.08575,5.087,5.08575,5.08647,16000000.0
2007-11-08 02:17:00,5.08744,5.08797,5.08629,5.08629,14000000.0
2007-11-08 02:18:00,5.08772,5.08839,5.08684,5.08698,16000000.0
2007-11-08 02:19:00,5.08839,5.08839,5.08655,5.08672,11000000.0
2007-11-08 02:20:00,5.08768,5.08802,5.08742,5.08792,10000000.0
2007-11-08 02:21:00,5.08711,5.08858,5.08695,5.08811,18000000.0
2007-11-08 02:22:00,5.0881,5.08921,5.08747,5.08797,15000000.0
2007-11-08 02:23:00,5.08841,5.08917,5.08794,5.08883,16000000.0
2007-11-08 02:24:00,5.08857,5.08914,5.08731,5.08731,12000000.0
2007-11-08 02:25:00,5.08843,5.08957,5.0879,5.0879,18000000.0
2007-11-08 02:26:00,5.08807,5.08911,5.08782,5.0883,8000000.0
2007-11-08 02:27:00,5.08758,5.08901,5.08758,5.08795,12000000.0
2007-11-08 02:28:00,5.08785,5.08858,5.08774,5.08805,15000000.0
2007-11-08 02:29:00,5.088,5.08879,5.08718,5.08837,15000000.0
2007-11-08 02:30:00,5.08947,5.08947,5.08822,5.08903,19000000.0
2007-11-08 02:31:00,5.08787,5.08946,5.08787,5.08879,13000000.0
2007-11-08 02:32:00,5.08912,5.08976,5.08853,5.08925,17000000.0
2007-11-08 02:33:00,5.08883,5.08883,5.08689,5.08689,10000000.0
2007-11-08 02:34:00,5.08764,5.08797,5.08669,5.08709,11000000.0
2007-11-08 02:35:00,5.08658,5.08809,5.08658,5.08779,14000000.0
2007-11-08 02:36:00,5.08798,5.08798,5.08707,5.08771,13000000.0
2007-11-08 02:37:00,5.0875,5.0878,5.08703,5.08724,9000000.0
2007-11-08 02:38:00,5.08723,5.08723,5.08365,5.08479,12000000.0
2007-11-08 02:39:00,5.0844,5.08517,5.07932,5.07932,11000000.0
2007-11-08 02:40:00,5.07825,5.08125,5.07818,5.07936,19000000.0
2007-11-08 02:41:00,5.08087,5.08208,5.08055,5.0809,12000000.0
2007-11-08 02:42:00,5.08166,5.08357,5.0814,5.08295,11000000.0
2007-11-08 02:43:00,5.08312,5.08395,5.08211,5.08211,12000000.0
2007-11-08 02:44:00,5.08317,5.08376,5.08253,5.08328,9000000.0
2007-11-08 02:45:00,5.08318,5.08433,5.08261,5.08381,13000000.0
2007-11-08 02:46:00,5.08358,5.08392,5.08206,5.08206,11000000.0
2007-11-08 02:47:00,5.08194,5.08216,5.08037,5.08037,10000000.0
2007-11-08 02:48:00,5.07972,5.08159,5.0791,5.07956,11000000.0
2007-11-08 02:49:00,5.08078,5.08115,5.08028,5.08101,10000000.0
2007-11-08 02:50:00,5.08092,5.08209,5.08067,5.08122,17000000.0
2007-11-08 02:51:00,5.08044,5.08239,5.08027,5.08066,15000000.0
2007-11-08 02:52:00,5.08104,5.08153,5.08053,5.08071,13000000.0
2007-11-08 02:53:00,5.08035,5.08152,5.08002,5.08128,12000000.0
2007-11-08 02:54:00,5.08217,5.08329,5.08147,5.08247,13000000.0
2007-11-08 02:55:00,5.08232,5.08309,5.08134,5.08309,13000000.0
2007-11-08 02:56:00,5.08216,5.08305,5.08161,5.08214,13000000.0
2007-11-08 02:57:00,5.08158,5.08308,5.08158,5.08277,10000000.0
2007-11-08 02:58:00,5.08258,5.0829,5.08158,5.08224,15000000.0
2007-11-08 02:59:00,5.0821,5.08233,5.08055,5.08138,12000000.0
2007-11-08 03:00:00,5.08082,5.08233,5.08076,5.08177,17000000.0
2007-11-08 03:01:00,5.08282,5.08311,5.08219,5.08243,9000000.0
2007-11-08 03:02:00,5.08103,5.08247,5.08046,5.08074,15000000.0
2007-11-08 03:03:00,5.08071,5.08152,5.07997,5.08031,14000000.0
2007-11-08 03:04:00,5.08028,5.08087,5.07877,5.07877,11000000.0
2007-11-08 03:05:00,5.0787,5.08017,5.07784,5.07937,12000000.0
2007-11-08 03:06:00,5.07938,5.08032,5.07879,5.07968,12000000.0
2007-11-08 03:07:00,5.07945,5.08024,5.0787,5.08024,18000000.0
2007-11-08 03:08:00,5.08042,5.08063,5.07945,5.07956,9000000.0
2007-11-08 03:09:00,5.07954,5.07994,5.07861,5.0798,9000000.0
2007-11-08 03:10:00,5.07844,5.07844,5.07592,5.07742,11000000.0
2007-11-08 03:11:00,5.07708,5.07827,5.07658,5.07693,16000000.0
2007-11-08 03:12:00,5.07833,5.0785,5.07681,5.07802,8000000.0
2007-11-08 03:13:00,5.07805,5.07868,5.07743,5.07794,12000000.0
2007-11-08 03:14:00,5.07828,5.07897,5.07757,5.07829,16000000.0
2007-11-08 03:15:00,5.07873,5.07897,5.07781,5.07829,10000000.0
2007-11-08 03:16:00,5.07816,5.07915,5.07744,5.07811,16000000.0
2007-11-08 03:17:00,5.07806,5.07893,5.07743,5.07861,16000000.0
2007-11-08 03:18:00,5.07929,5.08027,5.07857,5.07891,9000000.0
2007-11-08 03:19:00,5.07974,5.08014,5.07907,5.07929,10000000.0
2007-11-08 03:20:00,5.07994,5.07994,5.07723,5.07743,20000000.0
2007-11-08 03:21:00,5.07852,5.07904,5.07723,5.07804,18000000.0
2007-11-08 03:22:00,5.07852,5.07904,5.07746,5.07831,15000000.0
2007-11-08 03:23:00,5.07825,5.07909,5.07726,5.07799,15000000.0
2007-11-08 03:24:00,5.07717,5.07731,5.07499,5.07583,12000000.0
2007-11-08 03:25:00,5.07556,5.07578,5.07472,5.07563,15000000.0
2007-11-08 03:26:00,5.07611,5.07738,5.07554,5.07738,19000000.0
2007-11-08 03:27:00,5.07686,5.07686,5.0753,5.0762,8000000.0
2007-11-08 03:28:00,5.07583,5.07672,5.07525,5.07545,13000000.0
2007-11-08 03:29:00,5.07609,5.0766,5.07534,5.07579,9000000.0
2007-11-08 03:30:00,5.07557,5.07771,5.07557,5.07771,17000000.0
2007-11-08 03:31:00,5.07751,5.07805,5.07681,5.07794,7000000.0
2007-11-08 03:32:00,5.07878,5.07969,5.07825,5.07969,15000000.0
2007-11-08 03:33:00,5.07822,5.07974,5.07822,5.0783,14000000.0
2007-11-08 03:34:00,5.07806,5.07961,5.07806,5.07869,13000000.0
2007-11-08 03:35:00,5.07941,5.0798,5.0786,5.0794,9000000.0
2007-11-08 03:36:00,5.07901,5.07948,5.07815,5.07906,13000000.0
2007-11-08 03:37:00,5.07839,5.07839,5.07691,5.0778,13000000.0
2007-11-08 03:38:00,5.07848,5.07909,5.07792,5.07841,14000000.0
2007-11-08 03:39:00,5.07815,5.07929,5.07815,5.07885,11000000.0
2007-11-08 03:40:00,5.07972,5.07972,5.07821,5.07836,12000000.0
2007-11-08 03:41:00,5.07915,5.07946,5.0783,5.07891,19000000.0
2007-11-08 03:42:00,5.07887,5.07939,5.07805,5.07939,10000000.0
2007-11-08 03:43:00,5.07879,5.07958,5.07843,5.07907,12000000.0
2007-11-08 03:44:00,5.07938,5.07994,5.07815,5.07884,12000000.0
2007-11-08 03:45:00,5.07874,5.07982,5.07841,5.07884,14000000.0
2007-11-08 03:46:00,5.07867,5.08014,5.07867,5.07913,13000000.0
2007-11-08 03:47:00,5.07999,5.08058,5.07977,5.07977,9000000.0
2007-11-08 03:48:00,5.07979,5.08007,5.07938,5.07948,8000000.0
2007-11-08 03:49:00,5.07932,5.0807,5.07932,5.07943,19000000.0
2007-11-08 03:50:00,5.07951,5.08035,5.07894,5.0803,12000000.0
2007-11-08 03:51:00,5.07994,5.08057,5.07936,5.07936,15000000.0
2007-11-08 03:52:00,5.07986,5.08127,5.07986,5.08092,11000000.0
2007-11-08 03:53:00,5.08189,5.08189,5.08046,5.08058,12000000.0
2007-11-08 03:54:00,5.0813,5.08146,5.07979,5.07979,12000000.0
2007-11-08 03:55:00,5.08062,5.08137,5.07989,5.07989,12000000.0
2007-11-08 03:56:00,5.08085,5.08191,5.08069,5.08167,14000000.0
2007-11-08 03:57:00,5.08205,5.08205,5.08067,5.08191,15000000.0
2007-11-08 03:58:00,5.08093,5.08205,5.08083,5.08169,12000000.0
2007-11-08 03:59:00,5.08168,5.08178,5.08044,5.08116,17000000.0
2007-11-08 04:00:00,5.08121,5.08156,5.08042,5.08072,14000000.0
2007-11-08 04:01:00,5.08139,5.08232,5.0809,5.0809,13000000.0
2007-11-08 04:02:00,5.08217,5.08241,5.08103,5.08143,16000000.0
2007-11-08 04:03:00,5.08078,5.08191,5.08078,5.08142,14000000.0
2007-11-08 04:04:00,5.08137,5.08154,5.08038,5.08054,19000000.0
2007-11-08 04:05:00,5.08128,5.08188,5.08066,5.08084,12000000.0
2007-11-08 04:06:00,5.08119,5.08158,5.08067,5.08148,18000000.0
2007-11-08 04:07:00,5.0813,5.08194,5.08065,5.08073,16000000.0
2007-11-08 04:08:00,5.08214,5.08222,5.08141,5.0818,8000000.0
2007-11-08 04:09:00,5.08242,5.08295,5.08171,5.0821,13000000.0
2007-11-08 04:10:00,5.08363,5.0846,5.0825,5.08337,14000000.0
2007-11-08 04:11:00,5.0837,5.08517,5.08352,5.08423,18000000.0
2007-11-08 04:12:00,5.08392,5.0846,5.08379,5.08442,10000000.0
2007-11-08 04:13:00,5.08399,5.08417,5.08364,5.08364,14000000.0
2007-11-08 04:14:00,5.08495,5.08502,5.08352,5.08405,20000000.0
2007-11-08 04:15:00,5.08459,5.08493,5.08362,5.08385,14000000.0
2007-11-08 04:16:00,5.08411,5.08499,5.08366,5.08392,15000000.0
2007-11-08 04:17:00,5.0843,5.0843,5.08353,5.08353,22000000.0
2007-11-08 04:18:00,5.08529,5.08672,5.08462,5.08672,17000000.0
2007-11-08 04:19:00,5.08707,5.08707,5.08559,5.08636,12000000.0
2007-11-08 04:20:00,5.08628,5.08697,5.08595,5.08636,17000000.0
2007-11-08 04:21:00,5.08758,5.08758,5.08614,5.08617,13000000.0
2007-11-08 04:22:00,5.08626,5.08722,5.08575,5.08633,14000000.0
2007-11-08 04:23:00,5.08679,5.08707,5.08565,5.08601,9000000.0
2007-11-08 04:24:00,5.0872,5.08736,5.08598,5.08627,9000000.0
2007-11-08 04:25:00,5.08622,5.08666,5.08542,5.08542,13000000.0
2007-11-08 04:26:00,5.08583,5.08653,5.08515,5.0858,12000000.0
2007-11-08 04:27:00,5.0866,5.08852,5.08605,5.08852,16000000.0
2007-11-08 04:28:00,5.08773,5.0886,5.08756,5.08786,11000000.0
2007-11-08 04:29:00,5.08764,5.08818,5.0864,5.08723,20000000.0
2007-11-08 04:30:00,5.0867,5.08781,5.08666,5.087,16000000.0
2007-11-08 04:31:00,5.08697,5.08772,5.08578,5.08578,12000000.0
2007-11-08 04:32:00,5.08646,5.08792,5.08646,5.08675,11000000.0
2007-11-08 04:33:00,5.08795,5.08875,5.08671,5.08724,14000000.0
2007-11-08 04:34:00,5.08763,5.08786,5.08655,5.08676,11000000.0
2007-11-08 04:35:00,5.08689,5.08779,5.08658,5.08679,14000000.0
2007-11-08 04:36:00,5.08731,5.08763,5.08663,5.08663,11000000.0
2007-11-08 04:37:00,5.0876,5.0883,5.08652,5.08737,15000000.0
2007-11-08 04:38:00,5.08712,5.08756,5.08666,5.08695,7000000.0
2007-11-08 04:39:00,5.08715,5.08785,5.08673,5.0873,19000000.0
2007-11-08 04:40:00,5.08724,5.08731,5.08595,5.08654,14000000.0
2007-11-08 04:41:00,5.08652,5.08673,5.08558,5.0858,12000000.0
2007-11-08 04:42:00,5.0861,5.08672,5.08524,5.08653,11000000.0
2007-11-08 04:43:00,5.08662,5.08739,5.08598,5.08624,15000000.0
2007-11-08 04:44:00,5.08656,5.08731,5.08585,5.08691,13000000.0
2007-11-08 04:45:00,5.08653,5.0878,5.08603,5.08761,19000000.0
2007-11-08 04:46:00,5.08613,5.0875,5.08613,5.08629,14000000.0
2007-11-08 04:47:00,5.08625,5.08664,5.08566,5.08566,7000000.0
2007-11-08 04:48:00,5.08735,5.08735,5.08536,5.08654,14000000.0
2007-11-08 04:49:00,5.08675,5.08782,5.08657,5.08689,12000000.0
2007-11-08 04:50:00,5.0878,5.08817,5.08626,5.08626,9000000.0
2007-11-08 04:51:00,5.08582,5.08735,5.08522,5.08658,16000000.0
2007-11-08 04:52:00,5.08635,5.08659,5.08503,5.08544,14000000.0
2007-11-08 04:53:00,5.08423,5.08591,5.08423,5.08541,12000000.0
2007-11-08 04:54:00,5.08477,5.08563,5.08454,5.0854,9000000.0
2007-11-08 04:55:00,5.08467,5.08598,5.08441,5.08465,19000000.0
2007-11-08 04:56:00,5.08509,5.08556,5.08403,5.08436,17000000.0
2007-11-08 04:57:00,5.0847,5.08479,5.08384,5.08384,15000000.0
2007-11-08 04:58:00,5.08427,5.08468,5.0835,5.08381,7000000.0
2007-11-08 04:59:00,5.08438,5.08482,5.08334,5.08334,10000000.0
2007-11-08 05:00:00,5.08488,5.08497,5.0833,5.0841,19000000.0
2007-11-08 05:01:00,5.0834,5.08467,5.08333,5.08427,8000000.0
2007-11-08 05:02:00,5.08361,5.08448,5.08341,5.08395,8000000.0
2007-11-08 05:03:00,5.08393,5.08442,5.08315,5.08315,13000000.0
2007-11-08 05:04:00,5.083,5.0837,5.08265,5.08318,16000000.0
2007-11-08 05:05:00,5.08235,5.08423,5.08206,5.08309,17000000.0
2007-11-08 05:06:00,5.08247,5.08356,5.08247,5.08251,15000000.0
2007-11-08 05:07:00,5.08256,5.08336,5.08214,5.08221,9000000.0
2007-11-08 05:08:00,5.08329,5.08456,5.08273,5.08456,14000000.0
2007-11-08 05:09:00,5.08413,5.08489,5.08356,5.08411,15000000.0
2007-11-08 05:10:00,5.08405,5.08472,5.08314,5.0835,13000000.0
2007-11-08 05:11:00,5.084,5.08515,5.08316,5.08366,13000000.0
2007-11-08 05:12:00,5.08383,5.08469,5.08365,5.08416,15000000.0
2007-11-08 05:13:00,5.08425,5.08477,5.08354,5.08422,14000000.0
2007-11-08 05:14:00,5.08452,5.08464,5.08326,5.08463,13000000.0
2007-11-08 05:15:00,5.08551,5.08551,5.08354,5.08431,15000000.0
2007-11-08 05:16:00,5.08313,5.08449,5.08313,5.08357,12000000.0
2007-11-08 05:17:00,5.08493,5.08493,5.08381,5.08418,13000000.0
2007-11-08 05:18:00,5.08444,5.08527,5.08401,5.08464,14000000.0
2007-11-08 05:19:00,5.0844,5.08489,5.08385,5.0843,9000000.0
2007-11-08 05:20:00,5.0849,5.08524,5.08352,5.08432,12000000.0
2007-11-08 05:21:00,5.08511,5.08544,5.08396,5.08399,9000000.0
2007-11-08 05:22:00,5.08459,5.08588,5.08447,5.08528,13000000.0
2007-11-08 05:23:00,5.08488,5.08572,5.08467,5.08485,9000000.0
2007-11-08 05:24:00,5.08464,5.08603,5.08464,5.08603,13000000.0
2007-11-08 05:25:00,5.08599,5.08604,5.08485,5.08505,10000000.0
2007-11-08 05:26:00,5.08558,5.08584,5.0848,5.08541,11000000.0
2007-11-08 05:27:00,5.0852,5.08627,5.08447,5.08447,20000000.0
2007-11-08 05:28:00,5.08462,5.08484,5.08409,5.08484,11000000.0
2007-11-08 05:29:00,5.08501,5.08501,5.08394,5.08467,8000000.0
2007-11-08 05:30:00,5.08505,5.08555,5.08414,5.08495,13000000.0
2007-11-08 05:31:00,5.08455,5.08578,5.08445,5.08476,12000000.0
2007-11-08 05:32:00,5.08433,5.08616,5.08433,5.08577,14000000.0
2007-11-08 05:33:00,5.08606,5.08634,5.08509,5.08509,10000000.0
2007-11-08 05:34:00,5.08671,5.08671,5.08533,5.0857,14000000.0
2007-11-08 05:35:00,5.08645,5.0866,5.08501,5.08575,16000000.0
2007-11-08 05:36:00,5.0861,5.08629,5.08497,5.08531,11000000.0
2007-11-08 05:37:00,5.08534,5.08571,5.08451,5.08571,14000000.0
2007-11-08 05:38:00,5.08593,5.08593,5.08412,5.08445,12000000.0
2007-11-08 05:39:00,5.08438,5.08467,5.08331,5.08348,16000000.0
2007-11-08 05:40:00,5.08321,5.08412,5.08294,5.08392,15000000.0
2007-11-08 05:41:00,5.08283,5.08346,5.08204,5.08283,11000000.0
2007-11-08 05:42:00,5.08303,5.08363,5.08237,5.08302,20000000.0
2007-11-08 05:43:00,5.08417,5.08417,5.08297,5.08372,13000000.0
2007-11-08 05:44:00,5.0836,5.08459,5.08336,5.08429,10000000.0
2007-11-08 05:45:00,5.0842,5.08449,5.08351,5.08386,9000000.0
2007-11-08 05:46:00,5.08466,5.08466,5.0833,5.08422,24000000.0
2007-11-08 05:47:00,5.08396,5.08446,5.08258,5.08389,16000000.0
2007-11-08 05:48:00,5.08321,5.08489,5.08273,5.08489,8000000.0
2007-11-08 05:49:00,5.08363,5.08439,5.08295,5.08295,7000000.0
2007-11-08 05:50:00,5.08424,5.08488,5.08347,5.08401,11000000.0
2007-11-08 05:51:00,5.08443,5.08463,5.08367,5.08405,18000000.0
2007-11-08 05:52:00,5.08529,5.08529,5.08393,5.08393,9000000.0
2007-11-08 05:53:00,5.08411,5.08425,5.0837,5.08373,15000000.0
2007-11-08 05:54:00,5.08417,5.08515,5.08403,5.08403,14000000.0
2007-11-08 05:55:00,5.08552,5.08591,5.08424,5.08448,15000000.0
2007-11-08 05:56:00,5.08512,5.08588,5.08473,5.08573,23000000.0
2007-11-08 05:57:00,5.08522,5.08615,5.08452,5.08563,17000000.0
2007-11-08 05:58:00,5.08502,5.08633,5.08502,5.08522,11000000.0
2007-11-08 05:59:00,5.08695,5.08755,5.08553,5.08691,13000000.0
2007-11-08 06:00:00,5.08654,5.08767,5.08607,5.08695,18000000.0
2007-11-08 06:01:00,5.08631,5.08677,5.08585,5.08625,9000000.0
2007-11-08 06:02:00,5.08557,5.08625,5.08476,5.08515,16000000.0
2007-11-08 06:03:00,5.08591,5.08601,5.08404,5.08421,12000000.0
2007-11-08 06:04:00,5.08462,5.08537,5.0845,5.08492,17000000.0
2007-11-08 06:05:00,5.08398,5.08405,5.08385,5.08398,11000000.0
2007-11-08 06:06:00,5.08481,5.08587,5.08417,5.08502,14000000.0
2007-11-08 06:07:00,5.085,5.08593,5.08477,5.0857,13000000.0
2007-11-08 06:08:00,5.08501,5.08592,5.0842,5.08489,13000000.0
2007-11-08 06:09:00,5.08481,5.08541,5.08457,5.08475,11000000.0
2007-11-08 06:10:00,5.08606,5.08611,5.08512,5.0853,8000000.0
2007-11-08 06:11:00,5.08547,5.08638,5.08504,5.08617,17000000.0
2007-11-08 06:12:00,5.08582,5.08707,5.08582,5.08707,13000000.0
2007-11-08 06:13:00,5.08617,5.08783,5.08575,5.08783,13000000.0
2007-11-08 06:14:00,5.08721,5.08814,5.08678,5.08718,11000000.0
2007-11-08 06:15:00,5.08801,5.08846,5.08728,5.08839,16000000.0
2007-11-08 06:16:00,5.08821,5.08855,5.08744,5.0878,13000000.0
2007-11-08 06:17:00,5.08772,5.08819,5.08727,5.08748,18000000.0
2007-11-08 06:18:00,5.08834,5.08834,5.08657,5.08669,11000000.0
2007-11-08 06:19:00,5.08749,5.08771,5.08731,5.08769,7000000.0
2007-11-08 06:20:00,5.0866,5.08776,5.08569,5.08669,17000000.0
2007-11-08 06:21:00,5.08663,5.08706,5.08569,5.0863,13000000.0
2007-11-08 06:22:00,5.08626,5.08654,5.08604,5.08632,19000000.0
2007-11-08 06:23:00,5.08576,5.08634,5.08487,5.08578,19000000.0
2007-11-08 06:24:00,5.08579,5.08579,5.08402,5.08485,20000000.0
2007-11-08 06:25:00,5.08553,5.08621,5.08489,5.08522,8000000.0
2007-11-08 06:26:00,5.08662,5.08694,5.08622,5.08626,19000000.0
2007-11-08 06:27:00,5.08632,5.08744,5.08616,5.0867,12000000.0
2007-11-08 06:28:00,5.08625,5.08769,5.0861,5.08632,10000000.0
2007-11-08 06:29:00,5.08788,5.08857,5.08723,5.08762,10000000.0
2007-11-08 06:30:00,5.08657,5.08757,5.08651,5.08652,12000000.0
2007-11-08 06:31:00,5.08689,5.08808,5.08655,5.08694,15000000.0
2007-11-08 06:32:00,5.08613,5.08692,5.08588,5.0864,11000000.0
2007-11-08 06:33:00,5.08681,5.08702,5.08584,5.08608,13000000.0
2007-11-08 06:34:00,5.08635,5.08715,5.08609,5.08676,7000000.0
2007-11-08 06:35:00,5.08653,5.08657,5.08586,5.08615,11000000.0
2007-11-08 06:36:00,5.08712,5.08748,5.08601,5.08638,7000000.0
2007-11-08 06:37:00,5.08732,5.08822,5.08684,5.08684,9000000.0
2007-11-08 06:38:00,5.08716,5.08768,5.08708,5.08735,11000000.0
2007-11-08 06:39:00,5.08692,5.08782,5.08644,5.08709,14000000.0
2007-11-08 06:40:00,5.08731,5.0876,5.08642,5.08687,12000000.0
2007-11-08 06:41:00,5.08745,5.08828,5.08745,5.08753,17000000.0
2007-11-08 06:42:00,5.08705,5.08781,5.08654,5.08654,13000000.0
2007-11-08 06:43:00,5.0868,5.08748,5.0865,5.08708,11000000.0
2007-11-08 06:44:00,5.08655,5.08724,5.08578,5.08578,15000000.0
2007-11-08 06:45:00,5.08678,5.08756,5.08632,5.08756,10000000.0
2007-11-08 06:46:00,5.08653,5.08798,5.0862,5.08686,14000000.0
2007-11-08 06:47:00,5.0876,5.08809,5.087,5.08751,10000000.0
2007-11-08 06:48:00,5.08741,5.08786,5.08674,5.08743,13000000.0
2007-11-08 06:49:00,5.08787,5.08933,5.0875,5.08933,15000000.0
2007-11-08 06:50:00,5.08809,5.08973,5.08809,5.08831,16000000.0
2007-11-08 06:51:00,5.08815,5.0888,5.08708,5.08708,14000000.0
2007-11-08 06:52:00,5.08806,5.08851,5.0872,5.08779,10000000.0
2007-11-08 06:53:00,5.08757,5.08843,5.08742,5.08753,12000000.0
2007-11-08 06:54:00,5.08818,5.08902,5.08762,5.0878,14000000.0
2007-11-08 06:55:00,5.08802,5.08802,5.08757,5.08757,18000000.0
2007-11-08 06:56:00,5.08753,5.08805,5.08716,5.08762,19000000.0
2007-11-08 06:57:00,5.0883,5.0883,5.08709,5.08709,8000000.0
2007-11-08 06:58:00,5.08762,5.088,5.08694,5.08766,10000000.0
2007-11-08 06:59:00,5.08772,5.08799,5.08636,5.08661,17000000.0
2007-11-08 07:00:00,5.08697,5.08744,5.08619,5.08667,11000000.0
2007-11-08 07:01:00,5.08671,5.08722,5.08641,5.08689,11000000.0
2007-11-08 07:02:00,5.08649,5.08736,5.0862,5.08699,13000000.0
2007-11-08 07:03:00,5.08721,5.08737,5.08619,5.0872,12000000.0
2007-11-08 07:04:00,5.08667,5.08814,5.08653,5.08653,18000000.0
2007-11-08 07:05:00,5.08715,5.08836,5.0871,5.08836,12000000.0
2007-11-08 07:06:00,5.08746,5.08782,5.0867,5.08742,15000000.0
2007-11-08 07:07:00,5.0873,5.08768,5.08689,5.08713,11000000.0
2007-11-08 07:08:00,5.08755,5.08798,5.08682,5.08735,9000000.0
2007-11-08 07:09:00,5.08645,5.0881,5.08643,5.08736,15000000.0
2007-11-08 07:10:00,5.08759,5.08779,5.08643,5.087,19000000.0
2007-11-08 07:11:00,5.08773,5.08806,5.08692,5.08743,9000000.0
2007-11-08 07:12:00,5.08706,5.08769,5.08636,5.08685,12000000.0
2007-11-08 07:13:00,5.08595,5.08695,5.08595,5.08597,19000000.0
2007-11-08 07:14:00,5.08692,5.08711,5.08526,5.08526,8000000.0
2007-11-08 07:15:00,5.0855,5.08662,5.0855,5.08583,16000000.0
2007-11-08 07:16:00,5.08576,5.08719,5.08559,5.08559,18000000.0
2007-11-08 07:17:00,5.08588,5.08728,5.08587,5.08652,22000000.0
2007-11-08 07:18:00,5.08612,5.08739,5.08602,5.08713,16000000.0
2007-11-08 07:19:00,5.08779,5.08822,5.08676,5.08764,17000000.0
2007-11-08 07:20:00,5.08722,5.08829,5.08722,5.0878,14000000.0
2007-11-08 07:21:00,5.08738,5.08821,5.08653,5.08748,16000000.0
2007-11-08 07:22:00,5.08766,5.08852,5.08688,5.08723,14000000.0
2007-11-08 07:23:00,5.08714,5.08795,5.08659,5.08659,17000000.0
2007-11-08 07:24:00,5.08731,5.08755,5.08679,5.08717,9000000.0
2007-11-08 07:25:00,5.08726,5.08816,5.08711,5.0873,13000000.0
2007-11-08 07:26:00,5.08769,5.08815,5.08626,5.08669,13000000.0
2007-11-08 07:27:00,5.08614,5.08788,5.08606,5.08788,7000000.0
2007-11-08 07:28:00,5.08691,5.08783,5.0859,5.08625,18000000.0
2007-11-08 07:29:00,5.08654,5.08696,5.08617,5.08662,8000000.0
2007-11-08 07:30:00,5.08709,5.08716,5.0854,5.0854,16000000.0
2007-11-08 07:31:00,5.08595,5.08639,5.08554,5.08596,15000000.0
2007-11-08 07:32:00,5.08582,5.08678,5.08531,5.08644,13000000.0
2007-11-08 07:33:00,5.08637,5.08703,5.08612,5.08632,8000000.0
2007-11-08 07:34:00,5.08621,5.08766,5.08599,5.08766,11000000.0
2007-11-08 07:35:00,5.08684,5.08767,5.08626,5.08665,16000000.0
2007-11-08 07:36:00,5.08617,5.08699,5.0858,5.0858,11000000.0
2007-11-08 07:37:00,5.0864,5.08669,5.08569,5.08617,17000000.0
2007-11-08 07:38:00,5.08606,5.08606,5.08562,5.08587,9000000.0
2007-11-08 07:39:00,5.08644,5.08644,5.08418,5.08496,12000000.0
2007-11-08 07:40:00,5.08424,5.0856,5.08424,5.08426,14000000.0
2007-11-08 07:41:00,5.086,5.08614,5.08471,5.08471,14000000.0
2007-11-08 07:42:00,5.08496,5.08528,5.08433,5.08433,8000000.0
2007-11-08 07:43:00,5.08389,5.08582,5.08389,5.08479,15000000.0
2007-11-08 07:44:00,5.08428,5.08626,5.08428,5.08547,13000000.0
2007-11-08 07:45:00,5.08545,5.08604,5.08488,5.08515,19000000.0
2007-11-08 07:46:00,5.08514,5.08588,5.08494,5.08531,11000000.0
2007-11-08 07:47:00,5.08565,5.08648,5.08511,5.08561,16000000.0
2007-11-08 07:48:00,5.08575,5.08645,5.08544,5.08572,9000000.0
2007-11-08 07:49:00,5.08556,5.08613,5.08534,5.08534,11000000.0
2007-11-08 07:50:00,5.086,5.08616,5.08508,5.08579,11000000.0
2007-11-08 07:51:00,5.0855,5.08601,5.08453,5.08533,13000000.0
2007-11-08 07:52:00,5.08444,5.08576,5.08444,5.08534,14000000.0
2007-11-08 07:53:00,5.08531,5.08582,5.08495,5.08513,10000000.0
2007-11-08 07:54:00,5.08664,5.08722,5.08568,5.08717,17000000.0
2007-11-08 07:55:00,5.0867,5.08819,5.0867,5.08678,10000000.0
2007-11-08 07:56:00,5.08724,5.08732,5.08692,5.08692,11000000.0
2007-11-08 07:57:00,5.08774,5.08803,5.08708,5.08732,11000000.0
2007-11-08 07:58:00,5.08723,5.08823,5.08676,5.08758,24000000.0
2007-11-08 07:59:00,5.08782,5.08922,5.08782,5.08813,11000000.0
2007-11-08 08:00:00,5.08906,5.09038,5.08843,5.08956,14000000.0
2007-11-08 08:01:00,5.08819,5.08975,5.08806,5.08953,15000000.0
2007-11-08 08:02:00,5.08807,5.08868,5.08689,5.08758,16000000.0
2007-11-08 08:03:00,5.08697,5.08773,5.08648,5.08675,10000000.0
2007-11-08 08:04:00,5.08636,5.08735,5.08636,5.08657,13000000.0
2007-11-08 08:05:00,5.0861,5.08739,5.0861,5.08685,18000000.0
2007-11-08 08:06:00,5.08655,5.08785,5.08611,5.08621,14000000.0
2007-11-08 08:07:00,5.08686,5.08686,5.08547,5.08579,11000000.0
2007-11-08 08:08:00,5.0868,5.08689,5.08503,5.08503,19000000.0
2007-11-08 08:09:00,5.08637,5.08689,5.08532,5.08631,9000000.0
2007-11-08 08:10:00,5.08648,5.08716,5.08617,5.08617,8000000.0
2007-11-08 08:11:00,5.08681,5.08742,5.08609,5.08691,16000000.0
2007-11-08 08:12:00,5.08724,5.08798,5.08661,5.08781,16000000.0
2007-11-08 08:13:00,5.08828,5.08906,5.08652,5.08906,15000000.0
2007-11-08 08:14:00,5.08921,5.08921,5.08769,5.08788,15000000.0
2007-11-08 08:15:00,5.08761,5.0881,5.08673,5.087,14000000.0
2007-11-08 08:16:00,5.08726,5.08805,5.08641,5.08693,14000000.0
2007-11-08 08:17:00,5.08801,5.08806,5.08688,5.0876,15000000.0
2007-11-08 08:18:00,5.0873,5.08754,5.08623,5.08754,11000000.0
2007-11-08 08:19:00,5.08561,5.0874,5.08561,5.08617,16000000.0
2007-11-08 08:20:00,5.08588,5.08743,5.08584,5.08667,17000000.0
2007-11-08 08:21:00,5.0865,5.08761,5.08606,5.08617,15000000.0
2007-11-08 08:22:00,5.08718,5.08718,5.08567,5.08609,8000000.0
2007-11-08 08:23:00,5.08669,5.08669,5.08542,5.08629,15000000.0
2007-11-08 08:24:00,5.0865,5.0865,5.08584,5.08593,8000000.0
2007-11-08 08:25:00,5.08602,5.0863,5.08533,5.0863,17000000.0
2007-11-08 08:26:00,5.08603,5.08606,5.08465,5.0856,14000000.0
2007-11-08 08:27:00,5.08574,5.08653,5.08571,5.0861,9000000.0
2007-11-08 08:28:00,5.08569,5.0865,5.08509,5.08549,11000000.0
2007-11-08 08:29:00,5.08647,5.08661,5.08481,5.08635,15000000.0
2007-11-08 08:30:00,5.08456,5.0861,5.08437,5.0857,10000000.0
2007-11-08 08:31:00,5.08629,5.08662,5.08553,5.08606,17000000.0
2007-11-08 08:32:00,5.08597,5.08703,5.08525,5.08564,20000000.0
2007-11-08 08:33:00,5.08667,5.08669,5.08376,5.08376,7000000.0
2007-11-08 08:34:00,5.08546,5.08547,5.0839,5.0839,8000000.0
2007-11-08 08:35:00,5.085,5.085,5.08302,5.08318,19000000.0
2007-11-08 08:36:00,5.08299,5.08398,5.08203,5.08203,14000000.0
2007-11-08 08:37:00,5.08174,5.08272,5.08037,5.08194,12000000.0
2007-11-08 08:38:00,5.0808,5.08223,5.08069,5.08172,13000000.0
2007-11-08 08:39:00,5.08259,5.08334,5.08227,5.08284,14000000.0
2007-11-08 08:40:00,5.0822,5.08309,5.08187,5.08218,12000000.0
2007-11-08 08:41:00,5.08221,5.08323,5.08212,5.08272,11000000.0
2007-11-08 08:42:00,5.08271,5.0839,5.08197,5.08374,18000000.0
2007-11-08 08:43:00,5.08304,5.08377,5.08272,5.08347,8000000.0
2007-11-08 08:44:00,5.08387,5.08387,5.07558,5.08111,12000000.0
2007-11-08 08:45:00,5.08294,5.08309,5.07481,5.08227,20000000.0
2007-11-08 08:46:00,5.08374,5.08444,5.08328,5.0841,10000000.0
2007-11-08 08:47:00,5.08517,5.08517,5.08314,5.08414,13000000.0
2007-11-08 08:48:00,5.08265,5.08407,5.08233,5.08377,16000000.0
2007-11-08 08:49:00,5.08278,5.08487,5.08257,5.0833,9000000.0
2007-11-08 08:50:00,5.08422,5.08495,5.08348,5.08428,17000000.0
2007-11-08 08:51:00,5.08529,5.08536,5.0841,5.08438,8000000.0
2007-11-08 08:52:00,5.08442,5.08528,5.08419,5.08528,20000000.0
2007-11-08 08:53:00,5.08422,5.08486,5.08305,5.08434,16000000.0
2007-11-08 08:54:00,5.08429,5.08583,5.08411,5.08558,15000000.0
2007-11-08 08:55:00,5.08488,5.08682,5.08443,5.08642,12000000.0
2007-11-08 08:56:00,5.08723,5.08744,5.08579,5.08653,14000000.0
2007-11-08 08:57:00,5.08733,5.08786,5.0861,5.08661,14000000.0
2007-11-08 08:58:00,5.08679,5.08732,5.08601,5.08614,15000000.0
2007-11-08 08:59:00,5.08739,5.08739,5.08592,5.08592,15000000.0
2007-11-08 09:00:00,5.08608,5.08751,5.08543,5.08682,14000000.0
2007-11-08 09:01:00,5.08857,5.08889,5.0864,5.08692,14000000.0
2007-11-08 09:02:00,5.08757,5.08877,5.08678,5.08691,17000000.0
2007-11-08 09:03:00,5.08697,5.08956,5.08697,5.08879,16000000.0
2007-11-08 09:04:00,5.08854,5.08894,5.08734,5.08891,10000000.0
2007-11-08 09:05:00,5.0877,5.08911,5.0877,5.0884,14000000.0
2007-11-08 09:06:00,5.0883,5.08925,5.08788,5.08817,14000000.0
2007-11-08 09:07:00,5.08765,5.09042,5.08765,5.09042,9000000.0
2007-11-08 09:08:00,5.09068,5.09068,5.0887,5.08898,17000000.0
2007-11-08 09:09:00,5.0889,5.0892,5.08796,5.08859,9000000.0
2007-11-08 09:10:00,5.08822,5.08888,5.08632,5.08842,12000000.0
2007-11-08 09:11:00,5.08737,5.0879,5.08584,5.08675,15000000.0
2007-11-08 09:12:00,5.0871,5.08811,5.08502,5.08565,14000000.0
2007-11-08 09:13:00,5.08634,5.08686,5.08528,5.0857,12000000.0
2007-11-08 09:14:00,5.08571,5.08571,5.08364,5.08513,13000000.0
2007-11-08 09:15:00,5.08463,5.08524,5.08401,5.08465,13000000.0
2007-11-08 09:16:00,5.08388,5.08485,5.08355,5.08409,10000000.0
2007-11-08 09:17:00,5.08334,5.0849,5.08334,5.08465,14000000.0
2007-11-08 09:18:00,5.08405,5.08406,5.08224,5.08333,16000000.0
2007-11-08 09:19:00,5.08107,5.08273,5.08107,5.08249,14000000.0
2007-11-08 09:20:00,5.08146,5.08146,5.07778,5.07965,11000000.0
2007-11-08 09:21:00,5.0792,5.08001,5.07884,5.07953,11000000.0
2007-11-08 09:22:00,5.08095,5.08166,5.07995,5.08118,18000000.0
2007-11-08 09:23:00,5.08222,5.08423,5.081,5.08347,18000000.0
2007-11-08 09:24:00,5.08296,5.08393,5.08218,5.08331,18000000.0
2007-11-08 09:25:00,5.08333,5.08447,5.08249,5.08249,13000000.0
2007-11-08 09:26:00,5.0825,5.08395,5.08221,5.08299,13000000.0
2007-11-08 09:27:00,5.08238,5.0833,5.08188,5.08258,11000000.0
2007-11-08 09:28:00,5.08211,5.08273,5.07969,5.08128,12000000.0
2007-11-08 09:29:00,5.08063,5.08282,5.08048,5.08151,16000000.0
2007-11-08 09:30:00,5.08232,5.08262,5.07837,5.07996,11000000.0
2007-11-08 09:31:00,5.08174,5.08261,5.08058,5.08098,13000000.0
2007-11-08 09:32:00,5.08206,5.08206,5.07967,5.08137,14000000.0
2007-11-08 09:33:00,5.08045,5.08159,5.08019,5.08159,16000000.0
2007-11-08 09:34:00,5.08071,5.08172,5.07995,5.08106,13000000.0
2007-11-08 09:35:00,5.0812,5.08213,5.08089,5.08208,9000000.0
2007-11-08 09:36:00,5.08173,5.08182,5.07973,5.0809,7000000.0
2007-11-08 09:37:00,5.08062,5.08075,5.07916,5.07916,14000000.0
2007-11-08 09:38:00,5.08028,5.0809,5.07862,5.07891,18000000.0
2007-11-08 09:39:00,5.08011,5.08011,5.07711,5.07874,15000000.0
2007-11-08 09:40:00,5.0784,5.07952,5.07792,5.07792,10000000.0
2007-11-08 09:41:00,5.07889,5.07983,5.0784,5.07964,14000000.0
2007-11-08 09:42:00,5.07949,5.07966,5.07705,5.07965,18000000.0
2007-11-08 09:43:00,5.08021,5.08064,5.07957,5.08043,9000000.0
2007-11-08 09:44:00,5.08136,5.08149,5.07954,5.07993,10000000.0
2007-11-08 09:45:00,5.07944,5.08088,5.0786,5.0786,10000000.0
2007-11-08 09:46:00,5.07932,5.08125,5.07817,5.0783,14000000.0
2007-11-08 09:47:00,5.07853,5.08007,5.07809,5.07992,11000000.0
2007-11-08 09:48:00,5.07958,5.07979,5.0777,5.0777,10000000.0
2007-11-08 09:49:00,5.07784,5.079,5.07573,5.07661,13000000.0
2007-11-08 09:50:00,5.07768,5.07959,5.07505,5.07679,12000000.0
2007-11-08 09:51:00,5.07544,5.07601,5.074,5.07542,18000000.0
2007-11-08 09:52:00,5.07509,5.07532,5.07342,5.07523,12000000.0
2007-11-08 09:53:00,5.07415,5.07525,5.07307,5.07307,18000000.0
2007-11-08 09:54:00,5.07412,5.07493,5.07339,5.0737,13000000.0
2007-11-08 09:55:00,5.07525,5.07525,5.07387,5.07414,14000000.0
2007-11-08 09:56:00,5.07504,5.07679,5.07455,5.07646,16000000.0
2007-11-08 09:57:00,5.07584,5.07709,5.07537,5.07709,17000000.0
2007-11-08 09:58:00,5.07698,5.07775,5.07623,5.07709,18000000.0
2007-11-08 09:59:00,5.07807,5.07823,5.07632,5.07809,7000000.0
2007-11-08 10:00:00,5.07854,5.0797,5.07754,5.07754,13000000.0
2007-11-08 10:01:00,5.07698,5.08025,5.07698,5.08025,15000000.0
2007-11-08 10:02:00,5.0799,5.08031,5.07909,5.07942,10000000.0
2007-11-08 10:03:00,5.07857,5.08038,5.07836,5.08038,15000000.0
2007-11-08 10:04:00,5.07865,5.07992,5.07859,5.07895,13000000.0
2007-11-08 10:05:00,5.07869,5.07869,5.07676,5.07749,16000000.0
2007-11-08 10:06:00,5.07592,5.07758,5.0759,5.07667,16000000.0
2007-11-08 10:07:00,5.07692,5.07819,5.07508,5.07569,24000000.0
2007-11-08 10:08:00,5.07635,5.07758,5.07502,5.07758,13000000.0
2007-11-08 10:09:00,5.07703,5.07814,5.0756,5.0756,17000000.0
2007-11-08 10:10:00,5.07648,5.07776,5.07595,5.07729,14000000.0
2007-11-08 10:11:00,5.07677,5.07759,5.07593,5.07752,14000000.0
2007-11-08 10:12:00,5.07711,5.07711,5.07447,5.0748,9000000.0
2007-11-08 10:13:00,5.07631,5.07756,5.07568,5.07745,13000000.0
2007-11-08 10:14:00,5.07629,5.07684,5.07598,5.07679,10000000.0
2007-11-08 10:15:00,5.07663,5.07706,5.07557,5.07706,19000000.0
2007-11-08 10:16:00,5.07757,5.07779,5.0763,5.0763,11000000.0
2007-11-08 10:17:00,5.07678,5.0774,5.07615,5.07622,13000000.0
2007-11-08 10:18:00,5.07721,5.07721,5.07517,5.07591,21000000.0
2007-11-08 10:19:00,5.07653,5.07653,5.07465,5.07591,12000000.0
2007-11-08 10:20:00,5.0759,5.07643,5.0749,5.07643,8000000.0
2007-11-08 10:21:00,5.07602,5.07681,5.07515,5.07601,17000000.0
2007-11-08 10:22:00,5.07689,5.07702,5.07546,5.07583,15000000.0
2007-11-08 10:23:00,5.07515,5.07695,5.07515,5.07536,11000000.0
2007-11-08 10:24:00,5.07689,5.0773,5.07585,5.07663,13000000.0
2007-11-08 10:25:00,5.07622,5.07773,5.07607,5.07667,14000000.0
2007-11-08 10:26:00,5.0777,5.0777,5.07606,5.07606,10000000.0
2007-11-08 10:27:00,5.07695,5.07747,5.07643,5.07655,9000000.0
2007-11-08 10:28:00,5.07669,5.0778,5.07616,5.07616,11000000.0
2007-11-08 10:29:00,5.07717,5.07857,5.07668,5.0775,19000000.0
2007-11-08 10:30:00,5.07904,5.07935,5.07823,5.07913,11000000.0
2007-11-08 10:31:00,5.07967,5.07987,5.07805,5.07857,15000000.0
2007-11-08 10:32:00,5.07903,5.07988,5.07849,5.07853,9000000.0
2007-11-08 10:33:00,5.07894,5.07952,5.07783,5.07795,16000000.0
2007-11-08 10:34:00,5.07749,5.07846,5.07749,5.0777,11000000.0
2007-11-08 10:35:00,5.07754,5.07834,5.07654,5.07654,9000000.0
2007-11-08 10:36:00,5.07778,5.07778,5.07537,5.07621,13000000.0
2007-11-08 10:37:00,5.07435,5.07609,5.07435,5.07553,14000000.0
2007-11-08 10:38:00,5.07535,5.07659,5.07503,5.07654,7000000.0
2007-11-08 10:39:00,5.07627,5.07668,5.07531,5.07635,12000000.0
2007-11-08 10:40:00,5.07498,5.07688,5.07498,5.07688,17000000.0
2007-11-08 10:41:00,5.0759,5.07786,5.07556,5.07786,15000000.0
2007-11-08 10:42:00,5.07812,5.07909,5.07683,5.07909,13000000.0
2007-11-08 10:43:00,5.07913,5.07913,5.07739,5.07773,15000000.0
2007-11-08 10:44:00,5.07863,5.07863,5.07669,5.07818,11000000.0
2007-11-08 10:45:00,5.07756,5.07845,5.07609,5.0774,17000000.0
2007-11-08 10:46:00,5.07764,5.07823,5.07707,5.07823,9000000.0
2007-11-08 10:47:00,5.07672,5.07783,5.07594,5.07688,9000000.0
2007-11-08 10:48:00,5.07677,5.07758,5.07558,5.07755,11000000.0
2007-11-08 10:49:00,5.07673,5.07705,5.07597,5.07606,11000000.0
2007-11-08 10:50:00,5.07607,5.07722,5.07565,5.07695,16000000.0
2007-11-08 10:51:00,5.07694,5.07723,5.07502,5.07723,21000000.0
2007-11-08 10:52:00,5.07656,5.07692,5.07563,5.07608,8000000.0
2007-11-08 10:53:00,5.07555,5.07643,5.07503,5.07607,12000000.0
2007-11-08 10:54:00,5.07508,5.07678,5.07492,5.07606,16000000.0
2007-11-08 10:55:00,5.0758,5.07651,5.07519,5.07635,13000000.0
2007-11-08 10:56:00,5.07654,5.07697,5.0747,5.07623,16000000.0
2007-11-08 10:57:00,5.07559,5.07681,5.07534,5.07681,10000000.0
2007-11-08 10:58:00,5.07651,5.07722,5.07609,5.07722,12000000.0
2007-11-08 10:59:00,5.07691,5.07691,5.07496,5.07511,11000000.0
2007-11-08 11:00:00,5.07628,5.07639,5.07497,5.07626,13000000.0
2007-11-08 11:01:00,5.07688,5.07688,5.07471,5.07643,9000000.0
2007-11-08 11:02:00,5.07618,5.07699,5.07575,5.07575,8000000.0
2007-11-08 11:03:00,5.07774,5.07783,5.0765,5.07782,10000000.0
2007-11-08 11:04:00,5.07608,5.07761,5.07601,5.07601,12000000.0
2007-11-08 11:05:00,5.07718,5.07758,5.07628,5.07758,11000000.0
2007-11-08 11:06:00,5.0775,5.07801,5.07653,5.07801,8000000.0
2007-11-08 11:07:00,5.07722,5.07848,5.07708,5.07841,14000000.0
2007-11-08 11:08:00,5.0783,5.07837,5.07723,5.07837,18000000.0
2007-11-08 11:09:00,5.07808,5.07864,5.07747,5.07861,15000000.0
2007-11-08 11:10:00,5.07832,5.07848,5.07684,5.07786,12000000.0
2007-11-08 11:11:00,5.07804,5.07865,5.07704,5.07704,11000000.0
2007-11-08 11:12:00,5.07709,5.07902,5.07709,5.07893,8000000.0
2007-11-08 11:13:00,5.07848,5.07852,5.07715,5.07852,15000000.0
2007-11-08 11:14:00,5.07745,5.07881,5.07674,5.07772,13000000.0
2007-11-08 11:15:00,5.07694,5.07921,5.07667,5.07897,20000000.0
2007-11-08 11:16:00,5.07974,5.07974,5.07796,5.07965,15000000.0
2007-11-08 11:17:00,5.07912,5.07996,5.07895,5.07996,18000000.0
2007-11-08 11:18:00,5.07885,5.08077,5.07885,5.08074,20000000.0
2007-11-08 11:19:00,5.07909,5.0806,5.07909,5.07922,13000000.0
2007-11-08 11:20:00,5.08062,5.08065,5.07908,5.08065,20000000.0
2007-11-08 11:21:00,5.07995,5.08056,5.07894,5.07982,18000000.0
2007-11-08 11:22:00,5.07999,5.08199,5.07975,5.0799,18000000.0
2007-11-08 11:23:00,5.08122,5.08134,5.07944,5.07944,13000000.0
2007-11-08 11:24:00,5.08043,5.08043,5.07935,5.07957,9000000.0
2007-11-08 11:25:00,5.07969,5.08066,5.07903,5.07938,8000000.0
2007-11-08 11:26:00,5.0792,5.07982,5.07839,5.07879,8000000.0
2007-11-08 11:27:00,5.08069,5.08069,5.07902,5.07954,7000000.0
2007-11-08 11:28:00,5.0805,5.0805,5.07834,5.07999,14000000.0
2007-11-08 11:29:00,5.08009,5.08108,5.07984,5.08108,16000000.0
2007-11-08 11:30:00,5.07962,5.08044,5.07906,5.0794,7000000.0
2007-11-08 11:31:00,5.07966,5.08006,5.0785,5.07928,15000000.0
2007-11-08 11:32:00,5.07861,5.07898,5.07786,5.07838,10000000.0
2007-11-08 11:33:00,5.07881,5.07941,5.0779,5.07854,8000000.0
2007-11-08 11:34:00,5.07828,5.07907,5.07803,5.0787,11000000.0
2007-11-08 11:35:00,5.07844,5.08004,5.07788,5.07932,15000000.0
2007-11-08 11:36:00,5.07831,5.07951,5.07773,5.07808,14000000.0
2007-11-08 11:37:00,5.07959,5.0797,5.07753,5.07753,11000000.0
2007-11-08 11:38:00,5.0785,5.07879,5.07732,5.07854,12000000.0
2007-11-08 11:39:00,5.07719,5.07798,5.07542,5.07542,13000000.0
2007-11-08 11:40:00,5.07552,5.0773,5.07518,5.07639,8000000.0
2007-11-08 11:41:00,5.07547,5.07763,5.07547,5.07763,13000000.0
2007-11-08 11:42:00,5.07758,5.07794,5.0765,5.07714,18000000.0
2007-11-08 11:43:00,5.0771,5.07732,5.07616,5.07697,13000000.0
2007-11-08 11:44:00,5.07654,5.07746,5.07616,5.07729,14000000.0
2007-11-08 11:45:00,5.07763,5.07789,5.07598,5.07598,12000000.0
2007-11-08 11:46:00,5.07636,5.07817,5.07636,5.07722,14000000.0
2007-11-08 11:47:00,5.07724,5.07784,5.07646,5.07646,15000000.0
2007-11-08 11:48:00,5.07823,5.07823,5.07646,5.07691,9000000.0
2007-11-08 11:49:00,5.07584,5.07768,5.07584,5.07689,14000000.0
2007-11-08 11:50:00,5.07597,5.07743,5.07597,5.07673,17000000.0
2007-11-08 11:51:00,5.0756,5.07653,5.07505,5.07562,15000000.0
2007-11-08 11:52:00,5.07633,5.07672,5.0751,5.07578,15000000.0
2007-11-08 11:53:00,5.07654,5.07685,5.07511,5.07628,14000000.0
2007-11-08 11:54:00,5.07634,5.07651,5.0749,5.0749,9000000.0
2007-11-08 11:55:00,5.07574,5.07595,5.07519,5.07565,11000000.0
2007-11-08 11:56:00,5.07518,5.07662,5.07509,5.07556,13000000.0
2007-11-08 11:57:00,5.0748,5.07618,5.0748,5.0761,13000000.0
2007-11-08 11:58:00,5.07561,5.07647,5.07545,5.07577,12000000.0
2007-11-08 11:59:00,5.07621,5.0767,5.07474,5.0767,12000000.0
2007-11-08 12:00:00,5.07604,5.07658,5.0754,5.07658,12000000.0
2007-11-08 12:01:00,5.07644,5.07658,5.07502,5.07576,22000000.0
2007-11-08 12:02:00,5.07565,5.07748,5.07523,5.07748,10000000.0
2007-11-08 12:03:00,5.07662,5.077,5.07551,5.07666,18000000.0
2007-11-08 12:04:00,5.07532,5.07665,5.07532,5.07568,12000000.0
2007-11-08 12:05:00,5.07593,5.07643,5.07526,5.07641,15000000.0
2007-11-08 12:06:00,5.07583,5.07583,5.07439,5.07533,14000000.0
2007-11-08 12:07:00,5.07511,5.07626,5.07412,5.07412,15000000.0
2007-11-08 12:08:00,5.07561,5.07576,5.07489,5.07561,19000000.0
2007-11-08 12:09:00,5.07534,5.07534,5.07374,5.07374,12000000.0
2007-11-08 12:10:00,5.07394,5.07574,5.07391,5.07447,23000000.0
2007-11-08 12:11:00,5.07525,5.07525,5.07362,5.07444,21000000.0
2007-11-08 12:12:00,5.07473,5.07509,5.07389,5.0747,9000000.0
2007-11-08 12:13:00,5.07382,5.07438,5.07334,5.07381,13000000.0
2007-11-08 12:14:00,5.07422,5.07532,5.07333,5.0749,15000000.0
2007-11-08 12:15:00,5.07433,5.07523,5.07367,5.07422,14000000.0
2007-11-08 12:16:00,5.07424,5.07495,5.07371,5.07495,16000000.0
2007-11-08 12:17:00,5.07483,5.07499,5.07362,5.07492,13000000.0
2007-11-08 12:18:00,5.07553,5.07554,5.07401,5.07554,9000000.0
2007-11-08 12:19:00,5.07475,5.07516,5.07422,5.07481,10000000.0
2007-11-08 12:20:00,5.07465,5.07537,5.07409,5.07534,7000000.0
2007-11-08 12:21:00,5.07488,5.07513,5.07378,5.075,13000000.0
2007-11-08 12:22:00,5.07494,5.07494,5.07398,5.07437,10000000.0
2007-11-08 12:23:00,5.07478,5.07478,5.07395,5.07421,10000000.0
2007-11-08 12:24:00,5.0742,5.07513,5.07347,5.07392,12000000.0
2007-11-08 12:25:00,5.07496,5.07548,5.07388,5.07486,12000000.0
2007-11-08 12:26:00,5.07527,5.07527,5.07426,5.07451,20000000.0
2007-11-08 12:27:00,5.07536,5.07558,5.07403,5.07403,12000000.0
2007-11-08 12:28:00,5.07534,5.07625,5.07454,5.07572,14000000.0
2007-11-08 12:29:00,5.07659,5.07664,5.07529,5.07654,10000000.0
2007-11-08 12:30:00,5.07655,5.07655,5.07476,5.07524,19000000.0
2007-11-08 12:31:00,5.07547,5.07612,5.07532,5.07612,11000000.0
2007-11-08 12:32:00,5.07658,5.07658,5.07566,5.07574,10000000.0
2007-11-08 12:33:00,5.07579,5.07672,5.0754,5.07663,15000000.0
2007-11-08 12:34:00,5.07649,5.07649,5.07508,5.07627,16000000.0
2007-11-08 12:35:00,5.07721,5.07766,5.07538,5.07655,10000000.0
2007-11-08 12:36:00,5.07548,5.0763,5.07548,5.07604,11000000.0
2007-11-08 12:37:00,5.07608,5.07707,5.07607,5.07686,10000000.0
2007-11-08 12:38:00,5.07694,5.07743,5.07548,5.07651,14000000.0
2007-11-08 12:39:00,5.07737,5.07737,5.07569,5.07714,14000000.0
2007-11-08 12:40:00,5.07777,5.07794,5.07654,5.07678,11000000.0
2007-11-08 12:41:00,5.07786,5.07786,5.07633,5.07646,12000000.0
2007-11-08 12:42:00,5.07765,5.07772,5.07603,5.07772,14000000.0
2007-11-08 12:43:00,5.07699,5.07712,5.07547,5.0766,15000000.0
2007-11-08 12:44:00,5.07548,5.07623,5.07441,5.0751,16000000.0
2007-11-08 12:45:00,5.07465,5.07465,5.07285,5.07314,10000000.0
2007-11-08 12:46:00,5.07385,5.07385,5.07195,5.07248,12000000.0
2007-11-08 12:47:00,5.07344,5.07392,5.07271,5.07329,13000000.0
2007-11-08 12:48:00,5.0742,5.0742,5.07209,5.07209,12000000.0
2007-11-08 12:49:00,5.07374,5.07397,5.07207,5.07319,14000000.0
2007-11-08 12:50:00,5.07274,5.07358,5.07203,5.07268,9000000.0
2007-11-08 12:51:00,5.07251,5.07326,5.07186,5.07326,10000000.0
2007-11-08 12:52:00,5.07296,5.0736,5.07164,5.07328,22000000.0
2007-11-08 12:53:00,5.07313,5.07319,5.0714,5.07283,14000000.0
2007-11-08 12:54:00,5.07237,5.07339,5.07194,5.07232,13000000.0
2007-11-08 12:55:00,5.07312,5.07401,5.07199,5.07262,21000000.0
2007-11-08 12:56:00,5.07335,5.07408,5.0724,5.0724,18000000.0
2007-11-08 12:57:00,5.07331,5.07331,5.07228,5.07284,7000000.0
2007-11-08 12:58:00,5.07399,5.07399,5.07252,5.07312,12000000.0
2007-11-08 12:59:00,5.07308,5.0741,5.07284,5.0741,18000000.0
2007-11-08 13:00:00,5.07436,5.07436,5.07272,5.0736,14000000.0
2007-11-08 13:01:00,5.07372,5.07418,5.07336,5.07371,11000000.0
2007-11-08 13:02:00,5.07315,5.07509,5.07304,5.07304,15000000.0
2007-11-08 13:03:00,5.07398,5.0747,5.07349,5.07368,15000000.0
2007-11-08 13:04:00,5.07426,5.07537,5.07335,5.07407,16000000.0
2007-11-08 13:05:00,5.0747,5.07507,5.07395,5.07499,9000000.0
2007-11-08 13:06:00,5.07371,5.07488,5.07359,5.07456,13000000.0
2007-11-08 13:07:00,5.07485,5.07485,5.07333,5.0748,13000000.0
2007-11-08 13:08:00,5.07504,5.07578,5.0742,5.07577,10000000.0
2007-11-08 13:09:00,5.07533,5.07645,5.07492,5.07577,15000000.0
2007-11-08 13:10:00,5.07588,5.07638,5.07545,5.07554,12000000.0
2007-11-08 13:11:00,5.07631,5.07667,5.07522,5.07597,12000000.0
2007-11-08 13:12:00,5.07656,5.07681,5.07541,5.07595,12000000.0
2007-11-08 13:13:00,5.07676,5.07676,5.07514,5.0766,11000000.0
2007-11-08 13:14:00,5.07483,5.07616,5.07469,5.07522,9000000.0
2007-11-08 13:15:00,5.07554,5.07585,5.07431,5.07486,15000000.0
2007-11-08 13:16:00,5.07554,5.07627,5.07452,5.07512,15000000.0
2007-11-08 13:17:00,5.07613,5.07639,5.07491,5.0761,17000000.0
2007-11-08 13:18:00,5.07459,5.07571,5.07433,5.07433,15000000.0
2007-11-08 13:19:00,5.07604,5.07604,5.07463,5.07557,15000000.0
2007-11-08 13:20:00,5.07426,5.0759,5.0742,5.07548,19000000.0
2007-11-08 13:21:00,5.07522,5.0765,5.07484,5.0765,10000000.0
2007-11-08 13:22:00,5.07757,5.07813,5.07583,5.07813,8000000.0
2007-11-08 13:23:00,5.07827,5.07827,5.07674,5.07698,15000000.0
2007-11-08 13:24:00,5.07754,5.07768,5.07652,5.07749,11000000.0
2007-11-08 13:25:00,5.07838,5.07838,5.07709,5.07808,9000000.0
2007-11-08 13:26:00,5.07816,5.07816,5.0771,5.07803,8000000.0
2007-11-08 13:27:00,5.07778,5.07778,5.0765,5.07707,15000000.0
2007-11-08 13:28:00,5.07784,5.07785,5.07673,5.07785,17000000.0
2007-11-08 13:29:00,5.07765,5.07783,5.07703,5.07774,11000000.0
2007-11-08 13:30:00,5.0779,5.0779,5.07723,5.07781,21000000.0
2007-11-08 13:31:00,5.0779,5.0779,5.07608,5.07727,11000000.0
2007-11-08 13:32:00,5.07565,5.07702,5.07536,5.07702,10000000.0
2007-11-08 13:33:00,5.07619,5.07682,5.0757,5.07632,8000000.0
2007-11-08 13:34:00,5.07759,5.07766,5.07583,5.07699,15000000.0
2007-11-08 13:35:00,5.077,5.07745,5.07614,5.07681,13000000.0
2007-11-08 13:36:00,5.07612,5.07646,5.07561,5.07618,11000000.0
2007-11-08 13:37:00,5.07607,5.07646,5.07581,5.07615,8000000.0
2007-11-08 13:38:00,5.07677,5.07677,5.07563,5.07611,13000000.0
2007-11-08 13:39:00,5.07635,5.07652,5.07548,5.07615,7000000.0
2007-11-08 13:40:00,5.07545,5.07642,5.07488,5.07605,12000000.0
2007-11-08 13:41:00,5.07653,5.07708,5.0758,5.07641,15000000.0
2007-11-08 13:42:00,5.07686,5.07723,5.07535,5.07723,22000000.0
2007-11-08 13:43:00,5.07678,5.07705,5.07516,5.07516,13000000.0
2007-11-08 13:44:00,5.07563,5.07616,5.07447,5.0754,14000000.0
2007-11-08 13:45:00,5.07511,5.076,5.07462,5.076,7000000.0
2007-11-08 13:46:00,5.07578,5.07618,5.07495,5.07496,11000000.0
2007-11-08 13:47:00,5.07654,5.07654,5.07551,5.07654,11000000.0
2007-11-08 13:48:00,5.07594,5.0772,5.07548,5.0772,14000000.0
2007-11-08 13:49:00,5.07559,5.07694,5.07508,5.07508,13000000.0
2007-11-08 13:50:00,5.07598,5.07643,5.07529,5.07643,12000000.0
2007-11-08 13:51:00,5.07654,5.07661,5.07533,5.07622,11000000.0
2007-11-08 13:52:00,5.07684,5.07715,5.07534,5.07605,9000000.0
2007-11-08 13:53:00,5.0767,5.07698,5.07552,5.07698,11000000.0
2007-11-08 13:54:00,5.07652,5.07652,5.07501,5.07601,17000000.0
2007-11-08 13:55:00,5.0752,5.07667,5.0752,5.07612,22000000.0
2007-11-08 13:56:00,5.07552,5.07711,5.0755,5.07711,13000000.0
2007-11-08 13:57:00,5.07671,5.07687,5.07455,5.0758,19000000.0
2007-11-08 13:58:00,5.07558,5.07655,5.07542,5.07608,11000000.0
2007-11-08 13:59:00,5.07567,5.07714,5.0755,5.07712,7000000.0
2007-11-08 14:00:00,5.07651,5.07776,5.07576,5.07714,9000000.0
2007-11-08 14:01:00,5.07553,5.07656,5.07548,5.07639,7000000.0
2007-11-08 14:02:00,5.07647,5.07706,5.07513,5.07568,13000000.0
2007-11-08 14:03:00,5.07635,5.07758,5.07578,5.07693,17000000.0
2007-11-08 14:04:00,5.0772,5.07724,5.07588,5.07724,13000000.0
2007-11-08 14:05:00,5.07728,5.07796,5.07597,5.07597,8000000.0
2007-11-08 14:06:00,5.07775,5.07814,5.07704,5.07713,10000000.0
2007-11-08 14:07:00,5.07735,5.07851,5.07695,5.07746,10000000.0
2007-11-08 14:08:00,5.07742,5.07835,5.07652,5.07712,14000000.0
2007-11-08 14:09:00,5.07703,5.07773,5.07611,5.07773,16000000.0
2007-11-08 14:10:00,5.07806,5.07806,5.0766,5.07698,12000000.0
2007-11-08 14:11:00,5.07724,5.07766,5.07567,5.07766,14000000.0
2007-11-08 14:12:00,5.07734,5.07835,5.0762,5.07827,13000000.0
2007-11-08 14:13:00,5.07756,5.0789,5.07756,5.078,11000000.0
2007-11-08 14:14:00,5.0796,5.08131,5.07901,5.08131,14000000.0
2007-11-08 14:15:00,5.08251,5.08311,5.08081,5.08221,11000000.0
2007-11-08 14:16:00,5.08329,5.08329,5.08158,5.08158,11000000.0
2007-11-08 14:17:00,5.08238,5.08238,5.08047,5.08122,14000000.0
2007-11-08 14:18:00,5.08146,5.08173,5.08029,5.08051,11000000.0
2007-11-08 14:19:00,5.08104,5.08104,5.07979,5.08002,8000000.0
2007-11-08 14:20:00,5.08108,5.08133,5.07969,5.07969,10000000.0
2007-11-08 14:21:00,5.08091,5.08202,5.07993,5.08186,14000000.0
2007-11-08 14:22:00,5.08089,5.08189,5.08081,5.08178,17000000.0
2007-11-08 14:23:00,5.08107,5.08237,5.08052,5.08237,8000000.0
2007-11-08 14:24:00,5.08133,5.08191,5.08022,5.08061,16000000.0
2007-11-08 14:25:00,5.08067,5.08163,5.08037,5.08091,11000000.0
2007-11-08 14:26:00,5.08058,5.08084,5.0788,5.08054,14000000.0
2007-11-08 14:27:00,5.08075,5.08086,5.07936,5.08027,8000000.0
2007-11-08 14:28:00,5.08053,5.08053,5.07863,5.07952,11000000.0
2007-11-08 14:29:00,5.08001,5.08029,5.07908,5.08006,11000000.0
2007-11-08 14:30:00,5.08045,5.08105,5.0794,5.08019,14000000.0
2007-11-08 14:31:00,5.0806,5.0806,5.07834,5.08041,15000000.0
2007-11-08 14:32:00,5.08025,5.08044,5.07924,5.07986,9000000.0
2007-11-08 14:33:00,5.07862,5.081,5.07862,5.081,12000000.0
2007-11-08 14:34:00,5.08103,5.08131,5.07986,5.08067,12000000.0
2007-11-08 14:35:00,5.08017,5.08164,5.08017,5.08164,18000000.0
2007-11-08 14:36:00,5.07993,5.08235,5.07992,5.08213,12000000.0
2007-11-08 14:37:00,5.08095,5.08188,5.08004,5.08058,12000000.0
2007-11-08 14:38:00,5.08015,5.08192,5.08015,5.081,24000000.0
2007-11-08 14:39:00,5.08091,5.08183,5.08074,5.08148,12000000.0
2007-11-08 14:40:00,5.08083,5.08175,5.0803,5.08175,15000000.0
2007-11-08 14:41:00,5.07978,5.08153,5.07947,5.07947,17000000.0
2007-11-08 14:42:00,5.08008,5.08169,5.079,5.08169,15000000.0
2007-11-08 14:43:00,5.08112,5.08112,5.07933,5.08056,9000000.0
2007-11-08 14:44:00,5.08082,5.0815,5.08061,5.0807,7000000.0
2007-11-08 14:45:00,5.08177,5.08214,5.07993,5.08095,17000000.0
2007-11-08 14:46:00,5.08066,5.08231,5.08062,5.08167,14000000.0
2007-11-08 14:47:00,5.0803,5.08153,5.07886,5.08086,16000000.0
2007-11-08 14:48:00,5.08061,5.08061,5.07883,5.07933,12000000.0
2007-11-08 14:49:00,5.07926,5.08117,5.07896,5.0806,20000000.0
2007-11-08 14:50:00,5.08119,5.08149,5.07901,5.07986,12000000.0
2007-11-08 14:51:00,5.08112,5.08139,5.07878,5.08117,12000000.0
2007-11-08 14:52:00,5.0816,5.0816,5.07977,5.08043,22000000.0
2007-11-08 14:53:00,5.08168,5.08168,5.0797,5.0808,17000000.0
2007-11-08 14:54:00,5.08113,5.08241,5.08049,5.08134,14000000.0
2007-11-08 14:55:00,5.08011,5.08127,5.07915,5.07975,20000000.0
2007-11-08 14:56:00,5.08004,5.08033,5.07873,5.07886,22000000.0
2007-11-08 14:57:00,5.08144,5.08144,5.07961,5.07961,10000000.0
2007-11-08 14:58:00,5.08073,5.08095,5.07901,5.08033,17000000.0
2007-11-08 14:59:00,5.07873,5.0804,5.07873,5.07953,12000000.0
2007-11-08 15:00:00,5.0797,5.08032,5.07775,5.07887,14000000.0
2007-11-08 15:01:00,5.07859,5.07859,5.07683,5.07801,16000000.0
2007-11-08 15:02:00,5.07706,5.07822,5.07657,5.0772,13000000.0
2007-11-08 15:03:00,5.07665,5.07683,5.0756,5.0756,7000000.0
2007-11-08 15:04:00,5.07641,5.07658,5.07455,5.07562,12000000.0
2007-11-08 15:05:00,5.07628,5.07628,5.07371,5.07371,20000000.0
2007-11-08 15:06:00,5.07485,5.07742,5.07428,5.07538,9000000.0
2007-11-08 15:07:00,5.0742,5.0749,5.07392,5.0749,9000000.0
2007-11-08 15:08:00,5.07468,5.07527,5.07392,5.07527,14000000.0
2007-11-08 15:09:00,5.07545,5.07569,5.07439,5.0755,14000000.0
2007-11-08 15:10:00,5.07556,5.07587,5.07468,5.07535,15000000.0
2007-11-08 15:11:00,5.07471,5.07609,5.07464,5.07586,10000000.0
2007-11-08 15:12:00,5.07586,5.07601,5.07486,5.07492,10000000.0
2007-11-08 15:13:00,5.07469,5.07627,5.07469,5.07483,20000000.0
2007-11-08 15:14:00,5.07578,5.07742,5.07538,5.07742,10000000.0
2007-11-08 15:15:00,5.07607,5.07855,5.07607,5.07734,13000000.0
2007-11-08 15:16:00,5.07849,5.07849,5.07686,5.07744,11000000.0
2007-11-08 15:17:00,5.07638,5.07821,5.07638,5.07821,17000000.0
2007-11-08 15:18:00,5.07897,5.07902,5.07716,5.07839,11000000.0
2007-11-08 15:19:00,5.07727,5.07833,5.07675,5.07713,18000000.0
2007-11-08 15:20:00,5.07801,5.07818,5.07704,5.07788,14000000.0
2007-11-08 15:21:00,5.07875,5.07914,5.07757,5.07836,15000000.0
2007-11-08 15:22:00,5.07907,5.07933,5.07777,5.07893,8000000.0
2007-11-08 15:23:00,5.07889,5.07929,5.07709,5.07709,15000000.0
2007-11-08 15:24:00,5.07673,5.07821,5.07673,5.07802,12000000.0
2007-11-08 15:25:00,5.0764,5.0781,5.07632,5.07774,12000000.0
2007-11-08 15:26:00,5.07891,5.07911,5.07739,5.07911,15000000.0
2007-11-08 15:27:00,5.07889,5.07931,5.07819,5.07825,12000000.0
2007-11-08 15:28:00,5.07746,5.07936,5.07746,5.07862,12000000.0
2007-11-08 15:29:00,5.0784,5.0793,5.07801,5.0793,10000000.0
2007-11-08 15:30:00,5.07906,5.07914,5.07768,5.07897,12000000.0
2007-11-08 15:31:00,5.07961,5.07961,5.07827,5.0788,19000000.0
2007-11-08 15:32:00,5.07882,5.0794,5.07801,5.07855,7000000.0
2007-11-08 15:33:00,5.08004,5.08004,5.07876,5.07893,7000000.0
2007-11-08 15:34:00,5.07888,5.07968,5.07799,5.07968,12000000.0
2007-11-08 15:35:00,5.0774,5.07924,5.07586,5.07924,17000000.0
2007-11-08 15:36:00,5.07943,5.07954,5.077,5.07728,11000000.0
2007-11-08 15:37:00,5.07915,5.08016,5.07734,5.08001,14000000.0
2007-11-08 15:38:00,5.08002,5.08002,5.07836,5.07962,20000000.0
2007-11-08 15:39:00,5.07896,5.08086,5.07873,5.08009,8000000.0
2007-11-08 15:40:00,5.08034,5.08034,5.07833,5.08022,11000000.0
2007-11-08 15:41:00,5.0791,5.07979,5.07785,5.07785,10000000.0
2007-11-08 15:42:00,5.08084,5.08088,5.07864,5.07995,13000000.0
2007-11-08 15:43:00,5.07982,5.08109,5.0785,5.08058,14000000.0
2007-11-08 15:44:00,5.08044,5.08066,5.0788,5.08039,8000000.0
2007-11-08 15:45:00,5.07998,5.08062,5.07911,5.07913,10000000.0
2007-11-08 15:46:00,5.08002,5.08002,5.07863,5.07955,12000000.0
2007-11-08 15:47:00,5.07953,5.07981,5.07798,5.07842,18000000.0
2007-11-08 15:48:00,5.07785,5.07937,5.07756,5.07936,9000000.0
2007-11-08 15:49:00,5.07746,5.07898,5.07746,5.07795,14000000.0
2007-11-08 15:50:00,5.07732,5.07839,5.07691,5.07807,18000000.0
2007-11-08 15:51:00,5.079,5.07931,5.07776,5.07802,8000000.0
2007-11-08 15:52:00,5.0796,5.0796,5.07796,5.07869,11000000.0
2007-11-08 15:53:00,5.07774,5.07894,5.07645,5.07649,15000000.0
2007-11-08 15:54:00,5.07805,5.07851,5.07674,5.07796,9000000.0
2007-11-08 15:55:00,5.07932,5.07938,5.07742,5.07793,9000000.0
2007-11-08 15:56:00,5.07861,5.07946,5.07834,5.07909,11000000.0
2007-11-08 15:57:00,5.07951,5.08047,5.07805,5.07913,15000000.0
2007-11-08 15:58:00,5.08026,5.0829,5.07936,5.08026,13000000.0
2007-11-08 15:59:00,5.08074,5.08254,5.08,5.08046,15000000.0
2007-11-08 16:00:00,5.08087,5.08155,5.0799,5.08142,11000000.0
2007-11-08 16:01:00,5.08008,5.08103,5.07935,5.0798,14000000.0
2007-11-08 16:02:00,5.07995,5.08062,5.07859,5.08042,11000000.0
2007-11-08 16:03:00,5.07935,5.0796,5.07759,5.07759,8000000.0
2007-11-08 16:04:00,5.07751,5.07795,5.07592,5.07599,8000000.0
2007-11-08 16:05:00,5.07682,5.07757,5.076,5.07675,8000000.0
2007-11-08 16:06:00,5.07443,5.07599,5.07431,5.07496,16000000.0
2007-11-08 16:07:00,5.07519,5.07646,5.07484,5.07614,18000000.0
2007-11-08 16:08:00,5.07541,5.07588,5.07438,5.07545,14000000.0
2007-11-08 16:09:00,5.07417,5.07585,5.07399,5.07585,12000000.0
2007-11-08 16:10:00,5.07573,5.07593,5.07451,5.07593,10000000.0
2007-11-08 16:11:00,5.07552,5.07596,5.0746,5.07596,13000000.0
2007-11-08 16:12:00,5.07539,5.0758,5.07429,5.07511,16000000.0
2007-11-08 16:13:00,5.07549,5.07591,5.07486,5.07591,7000000.0
2007-11-08 16:14:00,5.07564,5.07564,5.07395,5.07441,16000000.0
2007-11-08 16:15:00,5.07539,5.07545,5.07359,5.07445,15000000.0
2007-11-08 16:16:00,5.07617,5.07634,5.07466,5.07528,17000000.0
2007-11-08 16:17:00,5.07691,5.07756,5.07616,5.07724,10000000.0
2007-11-08 16:18:00,5.07592,5.07696,5.07584,5.07631,10000000.0
2007-11-08 16:19:00,5.07669,5.07734,5.07606,5.07612,12000000.0
2007-11-08 16:20:00,5.07556,5.07757,5.07544,5.07683,11000000.0
2007-11-08 16:21:00,5.07818,5.07818,5.07685,5.07781,8000000.0
2007-11-08 16:22:00,5.07718,5.07797,5.07575,5.07695,16000000.0
2007-11-08 16:23:00,5.0762,5.07744,5.0762,5.07733,11000000.0
2007-11-08 16:24:00,5.07766,5.07804,5.07599,5.07713,14000000.0
2007-11-08 16:25:00,5.07829,5.07829,5.07653,5.07811,13000000.0
2007-11-08 16:26:00,5.07841,5.07934,5.07748,5.07818,16000000.0
2007-11-08 16:27:00,5.07741,5.07867,5.07727,5.07767,20000000.0
2007-11-08 16:28:00,5.07687,5.07852,5.07687,5.07818,12000000.0
2007-11-08 16:29:00,5.07689,5.07791,5.07632,5.07632,13000000.0
2007-11-08 16:30:00,5.07758,5.07912,5.07753,5.07797,17000000.0
2007-11-08 16:31:00,5.0767,5.07794,5.07618,5.07723,13000000.0
2007-11-08 16:32:00,5.07825,5.07889,5.07728,5.07762,10000000.0
2007-11-08 16:33:00,5.07975,5.07999,5.07776,5.07792,15000000.0
2007-11-08 16:34:00,5.07913,5.07913,5.07695,5.07732,9000000.0
2007-11-08 16:35:00,5.07741,5.07887,5.07679,5.0778,18000000.0
2007-11-08 16:36:00,5.07745,5.07845,5.07689,5.07791,8000000.0
2007-11-08 16:37:00,5.07797,5.07816,5.07666,5.07714,22000000.0
2007-11-08 16:38:00,5.07753,5.07753,5.07526,5.07526,14000000.0
2007-11-08 16:39:00,5.07719,5.07731,5.07609,5.07717,14000000.0
2007-11-08 16:40:00,5.0766,5.07756,5.07601,5.07641,17000000.0
2007-11-08 16:41:00,5.07658,5.07815,5.07658,5.07815,9000000.0
2007-11-08 16:42:00,5.07777,5.07791,5.07636,5.07636,13000000.0
2007-11-08 16:43:00,5.07797,5.07858,5.07653,5.07858,13000000.0
2007-11-08 16:44:00,5.07822,5.07914,5.07751,5.07914,11000000.0
2007-11-08 16:45:00,5.07745,5.07895,5.07745,5.07798,18000000.0
2007-11-08 16:46:00,5.07888,5.07888,5.07763,5.07845,11000000.0
2007-11-08 16:47:00,5.07832,5.07939,5.07736,5.07837,15000000.0
2007-11-08 16:48:00,5.07722,5.07877,5.07693,5.07831,7000000.0
2007-11-08 16:49:00,5.07769,5.07867,5.07695,5.07801,16000000.0
2007-11-08 16:50:00,5.07731,5.07731,5.07636,5.07636,9000000.0
2007-11-08 16:51:00,5.07563,5.07701,5.07563,5.07683,22000000.0
2007-11-08 16:52:00,5.07568,5.07717,5.07568,5.07574,11000000.0
2007-11-08 16:53:00,5.07713,5.07724,5.07573,5.07724,12000000.0
2007-11-08 16:54:00,5.0775,5.07764,5.07551,5.07652,17000000.0
2007-11-08 16:55:00,5.07657,5.07749,5.07607,5.07704,15000000.0
2007-11-08 16:56:00,5.07569,5.07718,5.07559,5.07718,11000000.0
2007-11-08 16:57:00,5.07555,5.07697,5.07555,5.07633,8000000.0
2007-11-08 16:58:00,5.07508,5.07705,5.07508,5.07705,12000000.0
2007-11-08 16:59:00,5.07665,5.07665,5.075,5.07535,15000000.0
2007-11-08 17:00:00,5.07557,5.076,5.075,5.07529,10000000.0
2007-11-08 17:01:00,5.07501,5.07506,5.06964,5.06964,10000000.0
2007-11-08 17:02:00,5.07235,5.0735,5.06847,5.07311,8000000.0
2007-11-08 17:03:00,5.06908,5.07075,5.06568,5.06568,11000000.0
2007-11-08 17:04:00,5.06494,5.06864,5.06436,5.0656,10000000.0
2007-11-08 17:05:00,5.06604,5.06857,5.06433,5.06567,18000000.0
2007-11-08 17:06:00,5.06428,5.06637,5.06409,5.06637,9000000.0
2007-11-08 17:07:00,5.06633,5.06709,5.06495,5.06709,20000000.0
2007-11-08 17:08:00,5.06649,5.06649,5.06477,5.06558,11000000.0
2007-11-08 17:09:00,5.06491,5.06687,5.06491,5.06687,14000000.0
2007-11-08 17:10:00,5.06542,5.06697,5.06528,5.06697,10000000.0
2007-11-08 17:11:00,5.06588,5.06756,5.06562,5.06636,12000000.0
2007-11-08 17:12:00,5.06713,5.06713,5.06519,5.06519,7000000.0
2007-11-08 17:13:00,5.06543,5.06657,5.06399,5.06582,13000000.0
2007-11-08 17:14:00,5.06521,5.06688,5.06492,5.06599,13000000.0
2007-11-08 17:15:00,5.067,5.06737,5.06562,5.06737,12000000.0
2007-11-08 17:16:00,5.0664,5.06885,5.06554,5.06665,13000000.0
2007-11-08 17:17:00,5.06632,5.06804,5.06597,5.06633,12000000.0
2007-11-08 17:18:00,5.06645,5.06812,5.06617,5.06646,15000000.0
2007-11-08 17:19:00,5.06681,5.06779,5.06488,5.06488,10000000.0
2007-11-08 17:20:00,5.06492,5.06773,5.06492,5.06773,13000000.0
2007-11-08 17:21:00,5.06608,5.06752,5.06548,5.06678,17000000.0
2007-11-08 17:22:00,5.06625,5.06674,5.0642,5.06445,15000000.0
2007-11-08 17:23:00,5.0639,5.06609,5.0639,5.06532,10000000.0
2007-11-08 17:24:00,5.06658,5.06709,5.06574,5.06656,17000000.0
2007-11-08 17:25:00,5.06665,5.06665,5.06536,5.066,11000000.0
2007-11-08 17:26:00,5.06632,5.06744,5.06588,5.06588,12000000.0
2007-11-08 17:27:00,5.06597,5.06737,5.06575,5.06576,9000000.0
2007-11-08 17:28:00,5.06757,5.06886,5.06582,5.06729,16000000.0
2007-11-08 17:29:00,5.06629,5.06858,5.06612,5.06858,9000000.0
2007-11-08 17:30:00,5.06719,5.0684,5.06653,5.06774,11000000.0
2007-11-08 17:31:00,5.06794,5.06794,5.06626,5.06702,13000000.0
2007-11-08 17:32:00,5.06672,5.06835,5.06607,5.06777,13000000.0
2007-11-08 17:33:00,5.06778,5.06818,5.06657,5.06744,11000000.0
2007-11-08 17:34:00,5.06768,5.06857,5.06631,5.06779,12000000.0
2007-11-08 17:35:00,5.06733,5.0684,5.06649,5.06649,13000000.0
2007-11-08 17:36:00,5.068,5.068,5.06603,5.06635,14000000.0
2007-11-08 17:37:00,5.06781,5.06781,5.06679,5.06752,10000000.0
2007-11-08 17:38:00,5.06782,5.06782,5.06684,5.06744,7000000.0
2007-11-08 17:39:00,5.06757,5.06783,5.06612,5.06612,16000000.0
2007-11-08 17:40:00,5.06713,5.06734,5.06551,5.06697,17000000.0
2007-11-08 17:41:00,5.06621,5.06677,5.06512,5.06666,16000000.0
2007-11-08 17:42:00,5.06632,5.06803,5.0654,5.06754,16000000.0
2007-11-08 17:43:00,5.06791,5.06814,5.06636,5.06755,17000000.0
2007-11-08 17:44:00,5.06694,5.06813,5.06653,5.06813,8000000.0
2007-11-08 17:45:00,5.06665,5.06757,5.06626,5.06749,11000000.0
2007-11-08 17:46:00,5.06663,5.0679,5.06663,5.06676,9000000.0
2007-11-08 17:47:00,5.06653,5.06822,5.06621,5.06633,19000000.0
2007-11-08 17:48:00,5.06782,5.06825,5.0662,5.06723,16000000.0
2007-11-08 17:49:00,5.06722,5.06764,5.06524,5.06725,15000000.0
2007-11-08 17:50:00,5.06725,5.06774,5.0658,5.06742,11000000.0
2007-11-08 17:51:00,5.06806,5.06812,5.06719,5.06728,9000000.0
2007-11-08 17:52:00,5.06799,5.06828,5.06733,5.06748,11000000.0
2007-11-08 17:53:00,5.06727,5.06877,5.06727,5.06831,9000000.0
2007-11-08 17:54:00,5.06847,5.06847,5.06762,5.0679,10000000.0
2007-11-08 17:55:00,5.06661,5.06807,5.0666,5.06707,10000000.0
2007-11-08 17:56:00,5.06846,5.06846,5.06626,5.06644,16000000.0
2007-11-08 17:57:00,5.06721,5.06845,5.06659,5.06845,14000000.0
2007-11-08 17:58:00,5.06769,5.06889,5.06718,5.06796,24000000.0
2007-11-08 17:59:00,5.06701,5.06873,5.06687,5.06811,11000000.0
2007-11-08 18:00:00,5.06803,5.06944,5.06755,5.06755,10000000.0
2007-11-08 18:01:00,5.06846,5.06846,5.06595,5.06718,14000000.0
2007-11-08 18:02:00,5.06718,5.06787,5.06576,5.06748,12000000.0
2007-11-08 18:03:00,5.06601,5.06773,5.06592,5.06719,17000000.0
2007-11-08 18:04:00,5.06551,5.06751,5.06551,5.06747,15000000.0
2007-11-08 18:05:00,5.06722,5.0681,5.06665,5.0679,15000000.0
2007-11-08 18:06:00,5.06677,5.06829,5.06677,5.06821,15000000.0
2007-11-08 18:07:00,5.06842,5.06842,5.0665,5.06742,16000000.0
2007-11-08 18:08:00,5.06755,5.06775,5.06594,5.06608,16000000.0
2007-11-08 18:09:00,5.06784,5.06784,5.0659,5.06748,12000000.0
2007-11-08 18:10:00,5.0673,5.06812,5.06601,5.06601,17000000.0
2007-11-08 18:11:00,5.06688,5.06735,5.06555,5.06651,16000000.0
2007-11-08 18:12:00,5.06678,5.06709,5.06549,5.06668,13000000.0
2007-11-08 18:13:00,5.06674,5.06674,5.06488,5.0653,17000000.0
2007-11-08 18:14:00,5.06553,5.06713,5.06528,5.06713,13000000.0
2007-11-08 18:15:00,5.06644,5.06725,5.06532,5.06532,13000000.0
2007-11-08 18:16:00,5.06673,5.0669,5.06524,5.0669,15000000.0
2007-11-08 18:17:00,5.06655,5.06718,5.06532,5.06532,16000000.0
2007-11-08 18:18:00,5.06572,5.06671,5.06516,5.06624,18000000.0
2007-11-08 18:19:00,5.06583,5.06683,5.06538,5.06593,12000000.0
2007-11-08 18:20:00,5.06679,5.06679,5.06517,5.06527,16000000.0
2007-11-08 18:21:00,5.06614,5.06618,5.06499,5.06509,19000000.0
2007-11-08 18:22:00,5.06658,5.06658,5.06412,5.06565,20000000.0
2007-11-08 18:23:00,5.06621,5.06698,5.06557,5.06698,16000000.0
2007-11-08 18:24:00,5.06638,5.06639,5.06527,5.06611,14000000.0
2007-11-08 18:25:00,5.06618,5.06704,5.06542,5.06671,18000000.0
2007-11-08 18:26:00,5.06703,5.06773,5.06562,5.06622,9000000.0
2007-11-08 18:27:00,5.06742,5.06788,5.06619,5.06765,16000000.0
2007-11-08 18:28:00,5.06644,5.06765,5.06644,5.06765,11000000.0
2007-11-08 18:29:00,5.06599,5.06743,5.06596,5.0671,15000000.0
2007-11-08 18:30:00,5.06682,5.06696,5.06602,5.06681,14000000.0
2007-11-08 18:31:00,5.06655,5.06768,5.06648,5.06731,19000000.0
2007-11-08 18:32:00,5.06658,5.0678,5.06658,5.06671,13000000.0
2007-11-08 18:33:00,5.06702,5.06785,5.0662,5.06641,13000000.0
2007-11-08 18:34:00,5.06834,5.06834,5.06596,5.06596,9000000.0
2007-11-08 18:35:00,5.06574,5.06713,5.06552,5.06552,14000000.0
2007-11-08 18:36:00,5.0671,5.06724,5.06603,5.06717,12000000.0
2007-11-08 18:37:00,5.06754,5.06754,5.06603,5.06672,13000000.0
2007-11-08 18:38:00,5.06651,5.06764,5.06583,5.06592,17000000.0
2007-11-08 18:39:00,5.06666,5.06783,5.06655,5.0672,18000000.0
2007-11-08 18:40:00,5.06751,5.06755,5.0657,5.06722,14000000.0
2007-11-08 18:41:00,5.06742,5.0685,5.06641,5.06798,18000000.0
2007-11-08 18:42:00,5.06655,5.06837,5.06655,5.06829,14000000.0
2007-11-08 18:43:00,5.06767,5.06786,5.0662,5.0662,14000000.0
2007-11-08 18:44:00,5.06716,5.06753,5.06578,5.06753,12000000.0
2007-11-08 18:45:00,5.06708,5.06764,5.06579,5.06654,17000000.0
2007-11-08 18:46:00,5.0659,5.06734,5.0659,5.06734,15000000.0
2007-11-08 18:47:00,5.06558,5.06717,5.06558,5.06622,16000000.0
2007-11-08 18:48:00,5.06666,5.06675,5.06571,5.06626,11000000.0
2007-11-08 18:49:00,5.06683,5.06683,5.06538,5.06652,8000000.0
2007-11-08 18:50:00,5.06693,5.06705,5.06584,5.06703,16000000.0
2007-11-08 18:51:00,5.06601,5.06786,5.06583,5.06766,19000000.0
2007-11-08 18:52:00,5.06768,5.06785,5.06606,5.06711,10000000.0
2007-11-08 18:53:00,5.06741,5.06779,5.06651,5.06779,10000000.0
2007-11-08 18:54:00,5.06865,5.06865,5.06667,5.06705,11000000.0
2007-11-08 18:55:00,5.06737,5.06794,5.06665,5.06719,8000000.0
2007-11-08 18:56:00,5.0674,5.06845,5.067,5.06755,16000000.0
2007-11-08 18:57:00,5.06844,5.06889,5.06782,5.06889,8000000.0
2007-11-08 18:58:00,5.06784,5.06858,5.06677,5.06677,13000000.0
2007-11-08 18:59:00,5.0679,5.0688,5.06714,5.0687,17000000.0
2007-11-08 19:00:00,5.06817,5.06862,5.06716,5.06858,13000000.0
2007-11-08 19:01:00,5.06936,5.06966,5.06792,5.06871,12000000.0
2007-11-08 19:02:00,5.06967,5.06967,5.06781,5.06848,16000000.0
2007-11-08 19:03:00,5.06879,5.06888,5.06758,5.06888,17000000.0
2007-11-08 19:04:00,5.06864,5.06915,5.06808,5.06915,12000000.0
2007-11-08 19:05:00,5.06878,5.07092,5.0686,5.07066,17000000.0
2007-11-08 19:06:00,5.07055,5.07111,5.06953,5.07111,7000000.0
2007-11-08 19:07:00,5.07113,5.07129,5.0695,5.07129,20000000.0
2007-11-08 19:08:00,5.07021,5.07423,5.07021,5.07275,21000000.0
2007-11-08 19:09:00,5.07404,5.07457,5.07253,5.07292,16000000.0
2007-11-08 19:10:00,5.07289,5.07404,5.07217,5.07281,14000000.0
2007-11-08 19:11:00,5.0731,5.07355,5.07199,5.07199,12000000.0
2007-11-08 19:12:00,5.0728,5.07332,5.07181,5.07253,18000000.0
2007-11-08 19:13:00,5.07213,5.07302,5.07192,5.07226,14000000.0
2007-11-08 19:14:00,5.07271,5.07292,5.07136,5.07211,18000000.0
2007-11-08 19:15:00,5.07234,5.0727,5.07112,5.07196,9000000.0
2007-11-08 19:16:00,5.07262,5.07276,5.07091,5.07182,12000000.0
2007-11-08 19:17:00,5.07267,5.07275,5.07151,5.07151,14000000.0
2007-11-08 19:18:00,5.0723,5.0731,5.07054,5.0716,16000000.0
2007-11-08 19:19:00,5.07306,5.07394,5.07268,5.07387,7000000.0
2007-11-08 19:20:00,5.0743,5.07578,5.0738,5.07564,8000000.0
2007-11-08 19:21:00,5.07637,5.07693,5.07454,5.075,18000000.0
2007-11-08 19:22:00,5.07605,5.07605,5.07348,5.07481,9000000.0
2007-11-08 19:23:00,5.07276,5.07512,5.07276,5.07435,10000000.0
2007-11-08 19:24:00,5.07452,5.0746,5.07344,5.07344,11000000.0
2007-11-08 19:25:00,5.07407,5.07461,5.0733,5.0744,17000000.0
2007-11-08 19:26:00,5.07309,5.07479,5.07309,5.07388,11000000.0
2007-11-08 19:27:00,5.07363,5.07363,5.07181,5.07248,13000000.0
2007-11-08 19:28:00,5.07216,5.07326,5.07205,5.073,10000000.0
2007-11-08 19:29:00,5.07281,5.07315,5.07143,5.07181,11000000.0
2007-11-08 19:30:00,5.07117,5.07124,5.0699,5.07019,12000000.0
2007-11-08 19:31:00,5.07011,5.07206,5.07011,5.07106,8000000.0
2007-11-08 19:32:00,5.07239,5.07293,5.07181,5.07251,11000000.0
2007-11-08 19:33:00,5.0734,5.07384,5.07194,5.07361,13000000.0
2007-11-08 19:34:00,5.07281,5.07487,5.07194,5.07299,12000000.0
2007-11-08 19:35:00,5.07249,5.07249,5.07087,5.07228,13000000.0
2007-11-08 19:36:00,5.07174,5.07347,5.07106,5.07193,12000000.0
2007-11-08 19:37:00,5.07257,5.0731,5.07205,5.07237,8000000.0
2007-11-08 19:38:00,5.07369,5.07404,5.07217,5.07348,20000000.0
2007-11-08 19:39:00,5.07381,5.07473,5.07291,5.07322,11000000.0
2007-11-08 19:40:00,5.07284,5.07312,5.07184,5.07308,11000000.0
2007-11-08 19:41:00,5.07316,5.07374,5.07211,5.07319,9000000.0
2007-11-08 19:42:00,5.07374,5.07374,5.07183,5.07223,10000000.0
2007-11-08 19:43:00,5.07212,5.07296,5.0708,5.07103,14000000.0
2007-11-08 19:44:00,5.07102,5.07275,5.07102,5.07172,15000000.0
2007-11-08 19:45:00,5.07087,5.0716,5.06986,5.07101,12000000.0
2007-11-08 19:46:00,5.07088,5.07088,5.06871,5.06886,11000000.0
2007-11-08 19:47:00,5.06856,5.07018,5.06856,5.06874,10000000.0
2007-11-08 19:48:00,5.06932,5.07077,5.0688,5.07077,9000000.0
2007-11-08 19:49:00,5.07033,5.07218,5.07033,5.07164,16000000.0
2007-11-08 19:50:00,5.07229,5.07229,5.07056,5.07168,10000000.0
2007-11-08 19:51:00,5.07149,5.07149,5.06887,5.06981,11000000.0
2007-11-08 19:52:00,5.07112,5.07153,5.06977,5.07085,19000000.0
2007-11-08 19:53:00,5.06998,5.07014,5.06843,5.07009,19000000.0
2007-11-08 19:54:00,5.0705,5.07106,5.06946,5.07106,14000000.0
2007-11-08 19:55:00,5.07127,5.0718,5.06997,5.0718,16000000.0
2007-11-08 19:56:00,5.07183,5.07183,5.06966,5.07085,12000000.0
2007-11-08 19:57:00,5.07012,5.07169,5.06962,5.07091,14000000.0
2007-11-08 19:58:00,5.07172,5.07172,5.0701,5.0701,13000000.0
2007-11-08 19:59:00,5.07093,5.07133,5.06987,5.07075,10000000.0
2007-11-08 20:00:00,5.07016,5.07143,5.06979,5.06996,15000000.0
2007-11-08 20:01:00,5.07175,5.07211,5.0707,5.07202,14000000.0
2007-11-08 20:02:00,5.07043,5.0718,5.07034,5.07129,8000000.0
2007-11-08 20:03:00,5.07092,5.07146,5.07028,5.07146,13000000.0
2007-11-08 20:04:00,5.07084,5.07093,5.06957,5.07053,12000000.0
2007-11-08 20:05:00,5.07128,5.07128,5.0702,5.07125,11000000.0
2007-11-08 20:06:00,5.07135,5.0714,5.06998,5.07061,10000000.0
2007-11-08 20:07:00,5.07169,5.07169,5.06969,5.07104,13000000.0
2007-11-08 20:08:00,5.07161,5.07364,5.07031,5.07364,16000000.0
2007-11-08 20:09:00,5.07354,5.07444,5.07071,5.07181,17000000.0
2007-11-08 20:10:00,5.07137,5.07223,5.07112,5.07125,10000000.0
2007-11-08 20:11:00,5.07112,5.0724,5.07089,5.07089,13000000.0
2007-11-08 20:12:00,5.07221,5.07239,5.07071,5.07143,15000000.0
2007-11-08 20:13:00,5.07262,5.07262,5.07004,5.07133,13000000.0
2007-11-08 20:14:00,5.07081,5.07258,5.07081,5.07193,8000000.0
2007-11-08 20:15:00,5.07166,5.07243,5.07136,5.07185,10000000.0
2007-11-08 20:16:00,5.07284,5.0733,5.07115,5.0733,14000000.0
2007-11-08 20:17:00,5.07294,5.07352,5.0715,5.07226,13000000.0
2007-11-08 20:18:00,5.07191,5.07225,5.0711,5.07189,7000000.0
2007-11-08 20:19:00,5.0714,5.0723,5.0708,5.07142,11000000.0
2007-11-08 20:20:00,5.07229,5.07275,5.07127,5.07274,19000000.0
2007-11-08 20:21:00,5.07272,5.07313,5.0716,5.07273,11000000.0
2007-11-08 20:22:00,5.07356,5.07391,5.07229,5.07229,11000000.0
2007-11-08 20:23:00,5.07367,5.07367,5.07193,5.07296,13000000.0
2007-11-08 20:24:00,5.07334,5.07334,5.07157,5.07202,9000000.0
2007-11-08 20:25:00,5.07226,5.0728,5.07134,5.0724,18000000.0
2007-11-08 20:26:00,5.071,5.07193,5.07074,5.07193,7000000.0
2007-11-08 20:27:00,5.0705,5.07111,5.06993,5.07023,9000000.0
2007-11-08 20:28:00,5.06889,5.07062,5.06759,5.06829,13000000.0
2007-11-08 20:29:00,5.06903,5.0696,5.06784,5.06864,14000000.0
2007-11-08 20:30:00,5.06763,5.06842,5.06714,5.06773,16000000.0
2007-11-08 20:31:00,5.06804,5.06868,5.06716,5.06868,22000000.0
2007-11-08 20:32:00,5.06775,5.06855,5.06721,5.06833,12000000.0
2007-11-08 20:33:00,5.06824,5.06871,5.06727,5.06776,13000000.0
2007-11-08 20:34:00,5.06753,5.06846,5.06724,5.06825,15000000.0
2007-11-08 20:35:00,5.06741,5.06909,5.06741,5.06909,16000000.0
2007-11-08 20:36:00,5.06808,5.06918,5.06808,5.06918,15000000.0
2007-11-08 20:37:00,5.06883,5.06928,5.06792,5.06917,14000000.0
2007-11-08 20:38:00,5.06892,5.06924,5.06811,5.06872,13000000.0
2007-11-08 20:39:00,5.06805,5.06932,5.06781,5.06832,18000000.0
2007-11-08 20:40:00,5.0696,5.07046,5.06794,5.07046,14000000.0
2007-11-08 20:41:00,5.07001,5.07064,5.06913,5.06976,18000000.0
2007-11-08 20:42:00,5.0701,5.07021,5.06881,5.06957,12000000.0
2007-11-08 20:43:00,5.06786,5.0695,5.06786,5.06879,18000000.0
2007-11-08 20:44:00,5.06972,5.06972,5.06783,5.06929,18000000.0
2007-11-08 20:45:00,5.06841,5.06957,5.06818,5.06953,11000000.0
2007-11-08 20:46:00,5.06942,5.06942,5.06792,5.06883,18000000.0
2007-11-08 20:47:00,5.06855,5.07061,5.06785,5.07061,20000000.0
2007-11-08 20:48:00,5.06984,5.07094,5.06904,5.07089,17000000.0
2007-11-08 20:49:00,5.07013,5.07019,5.06918,5.06993,16000000.0
2007-11-08 20:50:00,5.06942,5.07016,5.06921,5.06964,8000000.0
2007-11-08 20:51:00,5.06979,5.07065,5.06941,5.07065,8000000.0
2007-11-08 20:52:00,5.07011,5.07093,5.06977,5.07004,12000000.0
2007-11-08 20:53:00,5.07046,5.07071,5.06976,5.07028,16000000.0
2007-11-08 20:54:00,5.07002,5.0706,5.0688,5.06942,15000000.0
2007-11-08 20:55:00,5.06998,5.07002,5.06886,5.07002,16000000.0
2007-11-08 20:56:00,5.06894,5.06986,5.06894,5.06927,7000000.0
2007-11-08 20:57:00,5.07001,5.07014,5.06886,5.06981,14000000.0
2007-11-08 20:58:00,5.06976,5.06992,5.06872,5.06973,10000000.0
2007-11-08 20:59:00,5.06858,5.06911,5.06755,5.06755,11000000.0
2007-11-08 21:00:00,5.06805,5.06862,5.06761,5.068,14000000.0
2007-11-08 21:01:00,5.06808,5.06812,5.06695,5.06769,12000000.0
2007-11-08 21:02:00,5.06775,5.06863,5.06758,5.06852,17000000.0
2007-11-08 21:03:00,5.06805,5.06926,5.06764,5.06836,11000000.0
2007-11-08 21:04:00,5.06925,5.06946,5.06769,5.06823,10000000.0
2007-11-08 21:05:00,5.06834,5.06841,5.06634,5.06634,8000000.0
2007-11-08 21:06:00,5.06773,5.06801,5.0663,5.06758,13000000.0
2007-11-08 21:07:00,5.06646,5.06803,5.06646,5.06801,14000000.0
2007-11-08 21:08:00,5.06834,5.06834,5.06701,5.06768,8000000.0
2007-11-08 21:09:00,5.06827,5.06831,5.06684,5.06831,13000000.0
2007-11-08 21:10:00,5.06776,5.06861,5.06712,5.06788,17000000.0
2007-11-08 21:11:00,5.06846,5.06929,5.0675,5.06857,15000000.0
2007-11-08 21:12:00,5.06882,5.06918,5.06831,5.06843,11000000.0
2007-11-08 21:13:00,5.06882,5.0695,5.0676,5.0695,12000000.0
2007-11-08 21:14:00,5.06882,5.06966,5.06812,5.06963,14000000.0
2007-11-08 21:15:00,5.06936,5.0699,5.06845,5.06911,13000000.0
2007-11-08 21:16:00,5.07027,5.0705,5.06883,5.06988,12000000.0
2007-11-08 21:17:00,5.06974,5.07042,5.06863,5.07042,16000000.0
2007-11-08 21:18:00,5.07034,5.07041,5.0689,5.07031,15000000.0
2007-11-08 21:19:00,5.06899,5.07052,5.06899,5.07052,15000000.0
2007-11-08 21:20:00,5.0699,5.0703,5.06945,5.07023,8000000.0
2007-11-08 21:21:00,5.06981,5.07066,5.06944,5.0706,17000000.0
2007-11-08 21:22:00,5.06954,5.06985,5.06914,5.06945,11000000.0
2007-11-08 21:23:00,5.06952,5.07203,5.06915,5.07151,23000000.0
2007-11-08 21:24:00,5.0716,5.07168,5.07055,5.07063,13000000.0
2007-11-08 21:25:00,5.07098,5.07113,5.07018,5.07068,15000000.0
2007-11-08 21:26:00,5.07182,5.07182,5.07006,5.07095,10000000.0
2007-11-08 21:27:00,5.07053,5.07182,5.07026,5.07182,10000000.0
2007-11-08 21:28:00,5.07142,5.07343,5.07142,5.07235,13000000.0
2007-11-08 21:29:00,5.07309,5.07373,5.07228,5.07354,10000000.0
2007-11-08 21:30:00,5.07305,5.07423,5.0723,5.07356,16000000.0
2007-11-08 21:31:00,5.07425,5.07639,5.07354,5.07639,18000000.0
2007-11-08 21:32:00,5.07613,5.07648,5.07508,5.07645,15000000.0
2007-11-08 21:33:00,5.07657,5.07657,5.07489,5.07629,13000000.0
2007-11-08 21:34:00,5.07674,5.07715,5.07622,5.0766,9000000.0
2007-11-08 21:35:00,5.07553,5.0775,5.07553,5.0775,8000000.0
2007-11-08 21:36:00,5.07721,5.07758,5.0763,5.07758,18000000.0
2007-11-08 21:37:00,5.077,5.07862,5.07635,5.07825,22000000.0
2007-11-08 21:38:00,5.07826,5.0786,5.07766,5.07804,9000000.0
2007-11-08 21:39:00,5.07747,5.07814,5.0769,5.0775,11000000.0
2007-11-08 21:40:00,5.07779,5.07814,5.07634,5.07684,19000000.0
2007-11-08 21:41:00,5.07679,5.07907,5.07679,5.07734,12000000.0
2007-11-08 21:42:00,5.07817,5.07851,5.07719,5.07746,11000000.0
2007-11-08 21:43:00,5.07886,5.07891,5.07723,5.07806,14000000.0
2007-11-08 21:44:00,5.07927,5.08095,5.07862,5.0806,13000000.0
2007-11-08 21:45:00,5.08116,5.08116,5.07902,5.0804,12000000.0
2007-11-08 21:46:00,5.07985,5.07985,5.07839,5.07939,14000000.0
2007-11-08 21:47:00,5.0781,5.0788,5.07663,5.07832,17000000.0
2007-11-08 21:48:00,5.07781,5.07893,5.0765,5.07741,16000000.0
2007-11-08 21:49:00,5.07742,5.07745,5.07581,5.07709,14000000.0
2007-11-08 21:50:00,5.0769,5.07779,5.07596,5.07664,13000000.0
2007-11-08 21:51:00,5.07715,5.07842,5.07585,5.07748,14000000.0
2007-11-08 21:52:00,5.07744,5.07757,5.0758,5.07705,17000000.0
2007-11-08 21:53:00,5.07688,5.07747,5.07582,5.07657,27000000.0
2007-11-08 21:54:00,5.07676,5.07699,5.07537,5.07569,10000000.0
2007-11-08 21:55:00,5.07699,5.07699,5.07621,5.07694,8000000.0
2007-11-08 21:56:00,5.07712,5.07735,5.07556,5.07735,16000000.0
2007-11-08 21:57:00,5.07688,5.07746,5.07608,5.07719,18000000.0
2007-11-08 21:58:00,5.07603,5.07734,5.07519,5.07577,18000000.0
2007-11-08 21:59:00,5.07556,5.07634,5.07478,5.07634,17000000.0
2007-11-08 22:00:00,5.07523,5.07657,5.0751,5.07593,9000000.0
2007-11-08 22:01:00,5.07588,5.07723,5.07541,5.07541,22000000.0
2007-11-08 22:02:00,5.07625,5.07719,5.07598,5.07637,11000000.0
2007-11-08 22:03:00,5.07619,5.07806,5.07619,5.07766,16000000.0
2007-11-08 22:04:00,5.0766,5.0782,5.0766,5.0775,12000000.0
2007-11-08 22:05:00,5.07642,5.07796,5.07642,5.07796,7000000.0
2007-11-08 22:06:00,5.07763,5.07763,5.07585,5.07689,15000000.0
2007-11-08 22:07:00,5.07768,5.0779,5.07631,5.07692,19000000.0
2007-11-08 22:08:00,5.07792,5.07792,5.0754,5.07595,11000000.0
2007-11-08 22:09:00,5.07593,5.0764,5.07533,5.07582,10000000.0
2007-11-08 22:10:00,5.07666,5.07699,5.07538,5.07565,10000000.0
2007-11-08 22:11:00,5.07615,5.07651,5.07472,5.075,18000000.0
2007-11-08 22:12:00,5.07556,5.07628,5.07482,5.07568,11000000.0
2007-11-08 22:13:00,5.07616,5.07616,5.07487,5.07487,14000000.0
2007-11-08 22:14:00,5.07567,5.07567,5.07419,5.0745,24000000.0
2007-11-08 22:15:00,5.07482,5.07528,5.07345,5.07402,13000000.0
2007-11-08 22:16:00,5.07395,5.0744,5.07326,5.07393,13000000.0
2007-11-08 22:17:00,5.07442,5.07475,5.07336,5.07391,8000000.0
2007-11-08 22:18:00,5.07355,5.07514,5.07355,5.07395,13000000.0
2007-11-08 22:19:00,5.07497,5.07519,5.07339,5.07414,14000000.0
2007-11-08 22:20:00,5.07497,5.07537,5.07333,5.07357,21000000.0
2007-11-08 22:21:00,5.07365,5.07478,5.07291,5.07318,13000000.0
2007-11-08 22:22:00,5.07388,5.07442,5.07309,5.0736,12000000.0
2007-11-08 22:23:00,5.07488,5.07488,5.07345,5.07376,18000000.0
2007-11-08 22:24:00,5.07386,5.07416,5.07284,5.07415,14000000.0
2007-11-08 22:25:00,5.07477,5.07477,5.0732,5.07342,13000000.0
2007-11-08 22:26:00,5.07472,5.07525,5.07356,5.07471,13000000.0
2007-11-08 22:27:00,5.07523,5.07523,5.07321,5.07436,16000000.0
2007-11-08 22:28:00,5.07324,5.07471,5.07307,5.07342,13000000.0
2007-11-08 22:29:00,5.07379,5.07476,5.07195,5.07456,21000000.0
2007-11-08 22:30:00,5.07378,5.0741,5.07308,5.07365,17000000.0
2007-11-08 22:31:00,5.07372,5.0744,5.07319,5.07388,10000000.0
2007-11-08 22:32:00,5.07313,5.07482,5.07308,5.07412,13000000.0
2007-11-08 22:33:00,5.07378,5.0746,5.07373,5.07383,13000000.0
2007-11-08 22:34:00,5.07374,5.07449,5.07291,5.07374,13000000.0
2007-11-08 22:35:00,5.07401,5.07406,5.07263,5.07344,19000000.0
2007-11-08 22:36:00,5.07382,5.07459,5.07283,5.07298,14000000.0
2007-11-08 22:37:00,5.0739,5.07468,5.07291,5.07333,17000000.0
2007-11-08 22:38:00,5.07368,5.07564,5.07329,5.075,9000000.0
2007-11-08 22:39:00,5.07541,5.07587,5.07389,5.07587,20000000.0
2007-11-08 22:40:00,5.07444,5.07459,5.0737,5.07446,13000000.0
2007-11-08 22:41:00,5.07398,5.07463,5.07319,5.0737,13000000.0
2007-11-08 22:42:00,5.07372,5.07422,5.07321,5.07422,10000000.0
2007-11-08 22:43:00,5.07314,5.07406,5.07238,5.07368,15000000.0
2007-11-08 22:44:00,5.07306,5.07371,5.0723,5.07269,16000000.0
2007-11-08 22:45:00,5.07388,5.07388,5.07245,5.07286,14000000.0
2007-11-08 22:46:00,5.07293,5.07296,5.07154,5.0726,12000000.0
2007-11-08 22:47:00,5.07281,5.07281,5.07185,5.07208,7000000.0
2007-11-08 22:48:00,5.07092,5.07285,5.07092,5.07209,16000000.0
2007-11-08 22:49:00,5.07274,5.07413,5.07206,5.07413,10000000.0
2007-11-08 22:50:00,5.07274,5.07421,5.0725,5.0725,15000000.0
2007-11-08 22:51:00,5.07277,5.07376,5.07204,5.07253,17000000.0
2007-11-08 22:52:00,5.073,5.073,5.07169,5.07258,10000000.0
2007-11-08 22:53:00,5.07306,5.07306,5.07166,5.07221,20000000.0
2007-11-08 22:54:00,5.07243,5.07327,5.07196,5.07327,10000000.0
2007-11-08 22:55:00,5.07168,5.07309,5.07011,5.07011,12000000.0
2007-11-08 22:56:00,5.07125,5.07125,5.06978,5.0709,9000000.0
2007-11-08 22:57:00,5.07062,5.07205,5.07062,5.07189,18000000.0
2007-11-08 22:58:00,5.07175,5.07325,5.07175,5.07205,13000000.0
2007-11-08 22:59:00,5.0732,5.0732,5.07121,5.0715,10000000.0
2007-11-08 23:00:00,5.07073,5.07248,5.07073,5.07172,17000000.0
2007-11-08 23:01:00,5.07169,5.07323,5.07169,5.07262,13000000.0
2007-11-08 23:02:00,5.07361,5.07385,5.07243,5.07258,7000000.0
2007-11-08 23:03:00,5.07325,5.07385,5.07238,5.07385,16000000.0
2007-11-08 23:04:00,5.07395,5.07395,5.07241,5.07286,12000000.0
2007-11-08 23:05:00,5.07332,5.07347,5.07222,5.07239,11000000.0
2007-11-08 23:06:00,5.07276,5.07391,5.07276,5.07353,11000000.0
2007-11-08 23:07:00,5.07318,5.07378,5.07266,5.07305,13000000.0
2007-11-08 23:08:00,5.07369,5.07392,5.07265,5.07288,20000000.0
2007-11-08 23:09:00,5.07241,5.07354,5.07188,5.07205,16000000.0
2007-11-08 23:10:00,5.07303,5.07355,5.07225,5.07263,16000000.0
2007-11-08 23:11:00,5.07268,5.07332,5.07243,5.07291,10000000.0
2007-11-08 23:12:00,5.0727,5.07343,5.0719,5.07257,12000000.0
2007-11-08 23:13:00,5.07362,5.07362,5.07204,5.07305,16000000.0
2007-11-08 23:14:00,5.0739,5.0739,5.07255,5.07255,9000000.0
2007-11-08 23:15:00,5.07235,5.0737,5.07222,5.07222,9000000.0
2007-11-08 23:16:00,5.07241,5.07346,5.07239,5.0726,18000000.0
2007-11-08 23:17:00,5.07294,5.07363,5.07269,5.07279,8000000.0
2007-11-08 23:18:00,5.0735,5.0735,5.07195,5.07195,10000000.0
2007-11-08 23:19:00,5.07294,5.0732,5.072,5.072,9000000.0
2007-11-08 23:20:00,5.07397,5.07443,5.07245,5.07335,17000000.0
2007-11-08 23:21:00,5.07406,5.07447,5.07286,5.07286,11000000.0
2007-11-08 23:22:00,5.07299,5.07358,5.07244,5.07341,12000000.0
2007-11-08 23:23:00,5.07261,5.07377,5.07209,5.07262,12000000.0
2007-11-08 23:24:00,5.07336,5.07354,5.07229,5.07235,12000000.0
2007-11-08 23:25:00,5.07324,5.07348,5.07231,5.07231,9000000.0
2007-11-08 23:26:00,5.07322,5.07392,5.07234,5.07387,14000000.0
2007-11-08 23:27:00,5.0734,5.07451,5.07292,5.07292,17000000.0
2007-11-08 23:28:00,5.07383,5.07435,5.07316,5.07377,15000000.0
2007-11-08 23:29:00,5.0737,5.07408,5.07324,5.07344,11000000.0
2007-11-08 23:30:00,5.07317,5.07386,5.07268,5.07347,14000000.0
2007-11-08 23:31:00,5.07327,5.07429,5.07308,5.07399,7000000.0
2007-11-08 23:32:00,5.07456,5.07456,5.07349,5.07391,15000000.0
2007-11-08 23:33:00,5.07314,5.07376,5.07314,5.07366,7000000.0
2007-11-08 23:34:00,5.07351,5.07373,5.07265,5.07303,10000000.0
2007-11-08 23:35:00,5.07406,5.07444,5.07308,5.07327,12000000.0
2007-11-08 23:36:00,5.07378,5.07433,5.07322,5.07403,10000000.0
2007-11-08 23:37:00,5.0745,5.07508,5.07391,5.07454,14000000.0
2007-11-08 23:38:00,5.07449,5.07516,5.07396,5.07468,17000000.0
2007-11-08 23:39:00,5.07477,5.07528,5.07385,5.07453,9000000.0
2007-11-08 23:40:00,5.07498,5.07502,5.07362,5.07362,12000000.0
2007-11-08 23:41:00,5.07422,5.07447,5.07364,5.07364,9000000.0
2007-11-08 23:42:00,5.07432,5.07477,5.07324,5.07427,15000000.0
2007-11-08 23:43:00,5.07298,5.07413,5.07292,5.07312,13000000.0
2007-11-08 23:44:00,5.0728,5.07428,5.0728,5.07386,8000000.0
2007-11-08 23:45:00,5.07397,5.07397,5.07286,5.0735,12000000.0
2007-11-08 23:46:00,5.07439,5.07439,5.07316,5.07421,20000000.0
2007-11-08 23:47:00,5.07457,5.07464,5.07331,5.07363,19000000.0
2007-11-08 23:48:00,5.07334,5.07412,5.07292,5.07339,14000000.0
2007-11-08 23:49:00,5.07374,5.07404,5.07282,5.07329,12000000.0
2007-11-08 23:50:00,5.07359,5.07372,5.07283,5.07283,10000000.0
2007-11-08 23:51:00,5.07306,5.07405,5.07252,5.07405,14000000.0
2007-11-08 23:52:00,5.07338,5.07383,5.0727,5.07348,13000000.0
2007-11-08 23:53:00,5.0725,5.07375,5.0725,5.07291,16000000.0
2007-11-08 23:54:00,5.0739,5.0739,5.07217,5.07267,13000000.0
2007-11-08 23:55:00,5.07252,5.0735,5.07185,5.07324,16000000.0
2007-11-08 23:56:00,5.07281,5.07351,5.07235,5.07284,12000000.0
2007-11-08 23:57:00,5.07225,5.07264,5.07104,5.07219,14000000.0
2007-11-08 23:58:00,5.07238,5.07268,5.07188,5.07232,16000000.0
2007-11-08 23:59:00,5.07219,5.07321,5.07146,5.07321,12000000.0
2007-11-09 00:00:00,5.07185,5.07327,5.07165,5.07228,17000000.0
2007-11-09 00:01:00,5.07198,5.07362,5.07198,5.07206,12000000.0
2007-11-09 00:02:00,5.07275,5.0734,5.07239,5.07329,11000000.0
2007-11-09 00:03:00,5.07281,5.07301,5.0715,5.0715,7000000.0
2007-11-09 00:04:00,5.07208,5.07258,5.07161,5.07168,16000000.0
2007-11-09 00:05:00,5.07225,5.07294,5.07132,5.07221,17000000.0
2007-11-09 00:06:00,5.07274,5.07326,5.07197,5.07197,10000000.0
2007-11-09 00:07:00,5.07243,5.07304,5.07186,5.07186,19000000.0
2007-11-09 00:08:00,5.07219,5.07306,5.07183,5.07183,9000000.0
2007-11-09 00:09:00,5.07234,5.07266,5.07114,5.07161,19000000.0
2007-11-09 00:10:00,5.07158,5.07165,5.07145,5.07165,16000000.0
2007-11-09 00:11:00,5.07181,5.07202,5.07146,5.07202,9000000.0
2007-11-09 00:12:00,5.07257,5.07257,5.07105,5.07105,11000000.0
2007-11-09 00:13:00,5.07126,5.07137,5.07091,5.07091,8000000.0
2007-11-09 00:14:00,5.07228,5.07234,5.07145,5.07165,9000000.0
2007-11-09 00:15:00,5.07211,5.07264,5.07155,5.07155,15000000.0
2007-11-09 00:16:00,5.07201,5.07253,5.07136,5.07136,18000000.0
2007-11-09 00:17:00,5.07197,5.07249,5.07122,5.07122,21000000.0
2007-11-09 00:18:00,5.07178,5.07231,5.07051,5.07107,16000000.0
2007-11-09 00:19:00,5.07109,5.07134,5.07001,5.07091,12000000.0
2007-11-09 00:20:00,5.07095,5.07095,5.07075,5.07088,13000000.0
2007-11-09 00:21:00,5.07139,5.07161,5.07058,5.07064,13000000.0
2007-11-09 00:22:00,5.07031,5.07052,5.07011,5.07011,13000000.0
2007-11-09 00:23:00,5.07124,5.07133,5.06982,5.0705,11000000.0
2007-11-09 00:24:00,5.07064,5.071,5.0703,5.07093,10000000.0
2007-11-09 00:25:00,5.07085,5.07176,5.07063,5.07116,16000000.0
2007-11-09 00:26:00,5.07154,5.07194,5.07026,5.07026,13000000.0
2007-11-09 00:27:00,5.07078,5.0719,5.07064,5.07064,16000000.0
2007-11-09 00:28:00,5.07137,5.07156,5.07056,5.07056,13000000.0
2007-11-09 00:29:00,5.07083,5.07155,5.07083,5.07133,10000000.0
2007-11-09 00:30:00,5.07089,5.07089,5.07049,5.07062,15000000.0
2007-11-09 00:31:00,5.07129,5.07289,5.07101,5.07101,18000000.0
2007-11-09 00:32:00,5.07155,5.07236,5.07078,5.07173,14000000.0
2007-11-09 00:33:00,5.07087,5.07095,5.07075,5.07075,13000000.0
2007-11-09 00:34:00,5.07206,5.07209,5.07188,5.07201,11000000.0
2007-11-09 00:35:00,5.0725,5.0725,5.07151,5.07153,13000000.0
2007-11-09 00:36:00,5.072,5.072,5.07073,5.0712,12000000.0
2007-11-09 00:37:00,5.07162,5.07192,5.07131,5.07175,10000000.0
2007-11-09 00:38:00,5.07115,5.07213,5.07115,5.07172,11000000.0
2007-11-09 00:39:00,5.07225,5.07225,5.071,5.071,16000000.0
2007-11-09 00:40:00,5.0723,5.0723,5.07129,5.07178,10000000.0
2007-11-09 00:41:00,5.07201,5.07245,5.07139,5.07191,15000000.0
2007-11-09 00:42:00,5.07208,5.07228,5.07133,5.07167,10000000.0
2007-11-09 00:43:00,5.0716,5.07239,5.0716,5.07229,8000000.0
2007-11-09 00:44:00,5.0713,5.07251,5.0713,5.07203,7000000.0
2007-11-09 00:45:00,5.07249,5.07291,5.07163,5.07251,10000000.0
2007-11-09 00:46:00,5.07328,5.07337,5.07238,5.07269,18000000.0
2007-11-09 00:47:00,5.0732,5.07362,5.07145,5.07221,18000000.0
2007-11-09 00:48:00,5.07285,5.07338,5.07229,5.07229,15000000.0
2007-11-09 00:49:00,5.07337,5.07361,5.07209,5.07209,19000000.0
2007-11-09 00:50:00,5.07215,5.07312,5.07204,5.07238,15000000.0
2007-11-09 00:51:00,5.07209,5.0722,5.07042,5.07087,12000000.0
2007-11-09 00:52:00,5.07152,5.07289,5.07144,5.07159,15000000.0
2007-11-09 00:53:00,5.0721,5.07238,5.07114,5.07149,9000000.0
2007-11-09 00:54:00,5.07165,5.07301,5.07165,5.07218,17000000.0
2007-11-09 00:55:00,5.07259,5.07296,5.07232,5.07248,11000000.0
2007-11-09 00:56:00,5.07282,5.07297,5.07101,5.07233,23000000.0
2007-11-09 00:57:00,5.0729,5.073,5.07162,5.07168,11000000.0
2007-11-09 00:58:00,5.07322,5.07322,5.0723,5.07301,11000000.0
2007-11-09 00:59:00,5.07237,5.07323,5.07215,5.07246,11000000.0
2007-11-09 01:00:00,5.07251,5.07282,5.07163,5.07224,14000000.0
2007-11-09 01:01:00,5.07258,5.07313,5.07248,5.07274,9000000.0
2007-11-09 01:02:00,5.07257,5.07265,5.07245,5.07265,13000000.0
2007-11-09 01:03:00,5.07291,5.07351,5.07264,5.07305,18000000.0
2007-11-09 01:04:00,5.07321,5.07357,5.07235,5.07285,11000000.0
2007-11-09 01:05:00,5.07301,5.0735,5.07199,5.0735,13000000.0
2007-11-09 01:06:00,5.07213,5.07348,5.07213,5.07322,9000000.0
2007-11-09 01:07:00,5.07312,5.07386,5.07245,5.07332,15000000.0
2007-11-09 01:08:00,5.07403,5.07403,5.07254,5.07254,15000000.0
2007-11-09 01:09:00,5.07344,5.07394,5.07263,5.07299,14000000.0
2007-11-09 01:10:00,5.07225,5.07355,5.07225,5.07355,13000000.0
2007-11-09 01:11:00,5.07233,5.07298,5.07202,5.07272,7000000.0
2007-11-09 01:12:00,5.07232,5.07306,5.07185,5.07263,17000000.0
2007-11-09 01:13:00,5.07261,5.07317,5.07197,5.07278,18000000.0
2007-11-09 01:14:00,5.07194,5.07331,5.07194,5.07205,14000000.0
2007-11-09 01:15:00,5.07268,5.07291,5.07179,5.07186,10000000.0
2007-11-09 01:16:00,5.07209,5.07322,5.07156,5.07239,18000000.0
2007-11-09 01:17:00,5.07215,5.07342,5.07192,5.07262,16000000.0
2007-11-09 01:18:00,5.0723,5.0723,5.07157,5.07157,13000000.0
2007-11-09 01:19:00,5.07255,5.07255,5.07235,5.07248,12000000.0
2007-11-09 01:20:00,5.07238,5.07245,5.07225,5.07238,15000000.0
2007-11-09 01:21:00,5.07238,5.07247,5.07224,5.07244,14000000.0
2007-11-09 01:22:00,5.07205,5.07205,5.07171,5.07172,13000000.0
2007-11-09 01:23:00,5.07264,5.07337,5.07201,5.07337,14000000.0
2007-11-09 01:24:00,5.07224,5.07312,5.07184,5.07242,15000000.0
2007-11-09 01:25:00,5.07247,5.07296,5.07177,5.07191,17000000.0
2007-11-09 01:26:00,5.07175,5.07245,5.07175,5.07189,14000000.0
2007-11-09 01:27:00,5.07126,5.07308,5.07109,5.07213,13000000.0
2007-11-09 01:28:00,5.07246,5.07296,5.07179,5.07221,9000000.0
2007-11-09 01:29:00,5.07208,5.07277,5.07158,5.07158,11000000.0
2007-11-09 01:30:00,5.07325,5.07325,5.07195,5.0727,20000000.0
2007-11-09 01:31:00,5.07242,5.07247,5.07216,5.07219,9000000.0
2007-11-09 01:32:00,5.07215,5.07215,5.07195,5.07215,7000000.0
2007-11-09 01:33:00,5.07165,5.0731,5.07165,5.07221,13000000.0
2007-11-09 01:34:00,5.07311,5.07311,5.07137,5.07209,10000000.0
2007-11-09 01:35:00,5.071,5.07209,5.071,5.07184,17000000.0
2007-11-09 01:36:00,5.07153,5.07213,5.07096,5.07182,16000000.0
2007-11-09 01:37:00,5.07091,5.07229,5.07091,5.07135,13000000.0
2007-11-09 01:38:00,5.07174,5.07174,5.0706,5.07109,15000000.0
2007-11-09 01:39:00,5.07187,5.07235,5.07076,5.07163,13000000.0
2007-11-09 01:40:00,5.07219,5.07228,5.07035,5.07035,14000000.0
2007-11-09 01:41:00,5.07045,5.07205,5.06999,5.07016,12000000.0
2007-11-09 01:42:00,5.07083,5.07154,5.07017,5.07086,14000000.0
2007-11-09 01:43:00,5.07098,5.07175,5.0704,5.0708,18000000.0
2007-11-09 01:44:00,5.07096,5.07198,5.0708,5.07151,12000000.0
2007-11-09 01:45:00,5.07203,5.07203,5.07088,5.0719,19000000.0
2007-11-09 01:46:00,5.07154,5.07198,5.07062,5.07066,15000000.0
2007-11-09 01:47:00,5.0719,5.0719,5.07086,5.0714,10000000.0
2007-11-09 01:48:00,5.07073,5.07158,5.07068,5.07128,14000000.0
2007-11-09 01:49:00,5.07159,5.07196,5.07078,5.07124,16000000.0
2007-11-09 01:50:00,5.07164,5.07278,5.07136,5.07176,18000000.0
2007-11-09 01:51:00,5.07319,5.07322,5.07167,5.07218,16000000.0
2007-11-09 01:52:00,5.07225,5.07253,5.07166,5.07232,10000000.0
2007-11-09 01:53:00,5.07161,5.07326,5.07112,5.07166,15000000.0
2007-11-09 01:54:00,5.07095,5.07115,5.07095,5.07108,14000000.0
2007-11-09 01:55:00,5.07239,5.07301,5.07141,5.07257,14000000.0
2007-11-09 01:56:00,5.07179,5.07232,5.07135,5.07198,8000000.0
2007-11-09 01:57:00,5.07153,5.07217,5.07081,5.07207,10000000.0
2007-11-09 01:58:00,5.07166,5.07256,5.0708,5.07133,21000000.0
2007-11-09 01:59:00,5.07091,5.07242,5.07091,5.07173,16000000.0
2007-11-09 02:00:00,5.07094,5.07235,5.07091,5.07189,11000000.0
2007-11-09 02:01:00,5.07134,5.07136,5.07039,5.07083,11000000.0
2007-11-09 02:02:00,5.07168,5.07168,5.0696,5.07021,13000000.0
2007-11-09 02:03:00,5.07123,5.07123,5.06907,5.06962,8000000.0
2007-11-09 02:04:00,5.06966,5.06988,5.06811,5.06932,18000000.0
2007-11-09 02:05:00,5.06853,5.07,5.06853,5.07,14000000.0
2007-11-09 02:06:00,5.06873,5.07042,5.06873,5.06952,18000000.0
2007-11-09 02:07:00,5.06924,5.07024,5.06894,5.06911,12000000.0
2007-11-09 02:08:00,5.06986,5.06986,5.06854,5.06854,12000000.0
2007-11-09 02:09:00,5.06997,5.07032,5.06882,5.06882,11000000.0
2007-11-09 02:10:00,5.06941,5.06983,5.0688,5.06923,10000000.0
2007-11-09 02:11:00,5.06988,5.07043,5.06839,5.06844,16000000.0
2007-11-09 02:12:00,5.06923,5.07054,5.06919,5.06919,17000000.0
2007-11-09 02:13:00,5.07018,5.07032,5.06854,5.06854,9000000.0
2007-11-09 02:14:00,5.06893,5.0697,5.06834,5.06869,16000000.0
2007-11-09 02:15:00,5.06901,5.06954,5.06786,5.06816,15000000.0
2007-11-09 02:16:00,5.06935,5.06935,5.0675,5.06795,16000000.0
2007-11-09 02:17:00,5.06878,5.06908,5.06763,5.06763,14000000.0
2007-11-09 02:18:00,5.06833,5.0687,5.06733,5.06836,16000000.0
2007-11-09 02:19:00,5.06832,5.06885,5.06763,5.06885,11000000.0
2007-11-09 02:20:00,5.06794,5.0684,5.06699,5.06781,10000000.0
2007-11-09 02:21:00,5.06857,5.069,5.06783,5.06809,18000000.0
2007-11-09 02:22:00,5.06868,5.069,5.06747,5.0679,15000000.0
2007-11-09 02:23:00,5.06793,5.06892,5.06706,5.06793,16000000.0
2007-11-09 02:24:00,5.06755,5.06797,5.06569,5.06657,12000000.0
2007-11-09 02:25:00,5.06737,5.06737,5.06539,5.06632,18000000.0
2007-11-09 02:26:00,5.06497,5.06596,5.06497,5.06509,8000000.0
2007-11-09 02:27:00,5.06627,5.06627,5.0642,5.06584,12000000.0
2007-11-09 02:28:00,5.06472,5.0657,5.06443,5.06515,15000000.0
2007-11-09 02:29:00,5.06607,5.06613,5.06492,5.06567,15000000.0
2007-11-09 02:30:00,5.06528,5.06682,5.06525,5.06579,19000000.0
2007-11-09 02:31:00,5.06492,5.06613,5.06492,5.06534,13000000.0
2007-11-09 02:32:00,5.06573,5.0666,5.06565,5.06583,17000000.0
2007-11-09 02:33:00,5.06604,5.0668,5.06579,5.06671,10000000.0
2007-11-09 02:34:00,5.06643,5.06703,5.066,5.066,11000000.0
2007-11-09 02:35:00,5.06696,5.06711,5.0657,5.06711,14000000.0
2007-11-09 02:36:00,5.06725,5.06733,5.06588,5.06733,13000000.0
2007-11-09 02:37:00,5.06711,5.06735,5.06612,5.06612,9000000.0
2007-11-09 02:38:00,5.06747,5.06747,5.0653,5.0653,12000000.0
2007-11-09 02:39:00,5.0663,5.0663,5.06439,5.0644,11000000.0
2007-11-09 02:40:00,5.06564,5.06576,5.06446,5.06457,19000000.0
2007-11-09 02:41:00,5.06457,5.0658,5.06429,5.06476,12000000.0
2007-11-09 02:42:00,5.06438,5.06599,5.06438,5.06599,11000000.0
2007-11-09 02:43:00,5.06446,5.06575,5.06404,5.06503,12000000.0
2007-11-09 02:44:00,5.06414,5.06561,5.06399,5.06504,9000000.0
2007-11-09 02:45:00,5.06558,5.066,5.06476,5.0655,13000000.0
2007-11-09 02:46:00,5.066,5.06625,5.06491,5.06492,11000000.0
2007-11-09 02:47:00,5.06519,5.06519,5.06386,5.06478,10000000.0
2007-11-09 02:48:00,5.06498,5.06525,5.06375,5.06388,11000000.0
2007-11-09 02:49:00,5.06504,5.0653,5.06413,5.06456,10000000.0
2007-11-09 02:50:00,5.06495,5.06565,5.06404,5.0652,17000000.0
2007-11-09 02:51:00,5.06542,5.06613,5.06511,5.06532,15000000.0
2007-11-09 02:52:00,5.06619,5.06632,5.06507,5.06531,13000000.0
2007-11-09 02:53:00,5.06637,5.06658,5.06532,5.06564,12000000.0
2007-11-09 02:54:00,5.06635,5.06682,5.06503,5.06603,13000000.0
2007-11-09 02:55:00,5.06515,5.0658,5.06474,5.0658,13000000.0
2007-11-09 02:56:00,5.06579,5.06579,5.06403,5.06403,13000000.0
2007-11-09 02:57:00,5.06491,5.06531,5.06413,5.06446,10000000.0
2007-11-09 02:58:00,5.0656,5.06576,5.0645,5.06559,15000000.0
2007-11-09 02:59:00,5.06571,5.06591,5.06438,5.06509,12000000.0
2007-11-09 03:00:00,5.06525,5.06602,5.06505,5.06569,17000000.0
2007-11-09 03:01:00,5.06499,5.06587,5.06499,5.06587,9000000.0
2007-11-09 03:02:00,5.06476,5.06689,5.06476,5.06599,15000000.0
2007-11-09 03:03:00,5.06532,5.06603,5.06475,5.06603,14000000.0
2007-11-09 03:04:00,5.06537,5.06601,5.06513,5.06513,11000000.0
2007-11-09 03:05:00,5.06559,5.06596,5.06494,5.06494,12000000.0
2007-11-09 03:06:00,5.06554,5.06622,5.06491,5.06613,12000000.0
2007-11-09 03:07:00,5.06588,5.06588,5.06432,5.0658,18000000.0
2007-11-09 03:08:00,5.06532,5.0658,5.06444,5.06506,9000000.0
2007-11-09 03:09:00,5.06456,5.06503,5.06362,5.06422,9000000.0
2007-11-09 03:10:00,5.06259,5.06305,5.05929,5.05929,11000000.0
2007-11-09 03:11:00,5.05985,5.05985,5.05819,5.0584,16000000.0
2007-11-09 03:12:00,5.05862,5.05967,5.05813,5.05942,8000000.0
2007-11-09 03:13:00,5.05965,5.05981,5.05672,5.05816,12000000.0
2007-11-09 03:14:00,5.05716,5.05873,5.05705,5.05873,16000000.0
2007-11-09 03:15:00,5.05787,5.05881,5.05755,5.05863,10000000.0
2007-11-09 03:16:00,5.05693,5.05846,5.0569,5.05818,16000000.0
2007-11-09 03:17:00,5.05717,5.05854,5.0569,5.05753,16000000.0
2007-11-09 03:18:00,5.05845,5.05982,5.05802,5.05982,9000000.0
2007-11-09 03:19:00,5.05972,5.06031,5.05895,5.06026,10000000.0
2007-11-09 03:20:00,5.0593,5.05982,5.05783,5.05827,20000000.0
2007-11-09 03:21:00,5.05954,5.0596,5.05807,5.05882,18000000.0
2007-11-09 03:22:00,5.05896,5.06029,5.05862,5.05946,15000000.0
2007-11-09 03:23:00,5.05987,5.06001,5.05734,5.05857,15000000.0
2007-11-09 03:24:00,5.05679,5.05847,5.05654,5.05759,12000000.0
2007-11-09 03:25:00,5.05831,5.05852,5.05669,5.05852,15000000.0
2007-11-09 03:26:00,5.05762,5.05903,5.05762,5.05875,19000000.0
2007-11-09 03:27:00,5.05797,5.05879,5.05754,5.05879,8000000.0
2007-11-09 03:28:00,5.05778,5.05812,5.05654,5.05777,13000000.0
2007-11-09 03:29:00,5.05629,5.05656,5.05482,5.05577,9000000.0
2007-11-09 03:30:00,5.05532,5.05589,5.05391,5.05471,17000000.0
2007-11-09 03:31:00,5.05674,5.05674,5.05503,5.05532,7000000.0
2007-11-09 03:32:00,5.05585,5.05677,5.05532,5.05677,15000000.0
2007-11-09 03:33:00,5.0558,5.05621,5.05385,5.05512,14000000.0
2007-11-09 03:34:00,5.05519,5.05547,5.05387,5.05547,13000000.0
2007-11-09 03:35:00,5.05486,5.05503,5.05414,5.05499,9000000.0
2007-11-09 03:36:00,5.0551,5.05545,5.05447,5.05535,13000000.0
2007-11-09 03:37:00,5.05386,5.05472,5.05176,5.05278,13000000.0
2007-11-09 03:38:00,5.05287,5.05375,5.05181,5.05249,14000000.0
2007-11-09 03:39:00,5.05242,5.05306,5.05189,5.0525,11000000.0
2007-11-09 03:40:00,5.0533,5.05446,5.05206,5.05294,12000000.0
2007-11-09 03:41:00,5.05391,5.05544,5.0527,5.05386,19000000.0
2007-11-09 03:42:00,5.05448,5.05488,5.05289,5.0546,10000000.0
2007-11-09 03:43:00,5.05415,5.05639,5.05362,5.05577,12000000.0
2007-11-09 03:44:00,5.05629,5.05672,5.05483,5.05611,12000000.0
2007-11-09 03:45:00,5.05491,5.05636,5.05427,5.05614,14000000.0
2007-11-09 03:46:00,5.05612,5.05613,5.05491,5.0551,13000000.0
2007-11-09 03:47:00,5.0564,5.0564,5.05406,5.05533,9000000.0
2007-11-09 03:48:00,5.05521,5.05536,5.05373,5.05481,8000000.0
2007-11-09 03:49:00,5.05518,5.05518,5.05361,5.05402,19000000.0
2007-11-09 03:50:00,5.05498,5.05498,5.05229,5.05369,12000000.0
2007-11-09 03:51:00,5.05311,5.0545,5.05248,5.05403,15000000.0
2007-11-09 03:52:00,5.05432,5.05541,5.05375,5.05541,11000000.0
2007-11-09 03:53:00,5.05447,5.05711,5.05447,5.05642,12000000.0
2007-11-09 03:54:00,5.05773,5.05904,5.05676,5.05851,12000000.0
2007-11-09 03:55:00,5.05974,5.06144,5.05807,5.06142,12000000.0
2007-11-09 03:56:00,5.0626,5.06358,5.06188,5.06292,14000000.0
2007-11-09 03:57:00,5.06272,5.06272,5.06041,5.06058,15000000.0
2007-11-09 03:58:00,5.06125,5.0614,5.05923,5.06086,12000000.0
2007-11-09 03:59:00,5.05992,5.06034,5.05818,5.0589,17000000.0
2007-11-09 04:00:00,5.05927,5.06079,5.05873,5.05899,14000000.0
2007-11-09 04:01:00,5.05793,5.05933,5.05781,5.05821,13000000.0
2007-11-09 04:02:00,5.05916,5.06084,5.05822,5.06005,16000000.0
2007-11-09 04:03:00,5.0616,5.06205,5.06014,5.06093,14000000.0
2007-11-09 04:04:00,5.06061,5.06061,5.05885,5.05979,19000000.0
2007-11-09 04:05:00,5.0593,5.0605,5.05917,5.05941,12000000.0
2007-11-09 04:06:00,5.05946,5.0606,5.05858,5.05926,18000000.0
2007-11-09 04:07:00,5.05886,5.06058,5.05886,5.05938,16000000.0
2007-11-09 04:08:00,5.06024,5.06162,5.06019,5.06107,8000000.0
2007-11-09 04:09:00,5.06095,5.06105,5.05897,5.05918,13000000.0
2007-11-09 04:10:00,5.06061,5.06187,5.05988,5.06165,14000000.0
2007-11-09 04:11:00,5.06189,5.06295,5.06153,5.06162,18000000.0
2007-11-09 04:12:00,5.06092,5.06244,5.0609,5.06104,10000000.0
2007-11-09 04:13:00,5.06132,5.06293,5.06132,5.06262,14000000.0
2007-11-09 04:14:00,5.06224,5.0627,5.06068,5.06166,20000000.0
2007-11-09 04:15:00,5.06046,5.06171,5.06046,5.06054,14000000.0
2007-11-09 04:16:00,5.06022,5.06068,5.05948,5.05997,15000000.0
2007-11-09 04:17:00,5.06066,5.06087,5.0596,5.0596,22000000.0
2007-11-09 04:18:00,5.06094,5.06129,5.05968,5.06082,17000000.0
2007-11-09 04:19:00,5.06179,5.06179,5.06028,5.06035,12000000.0
2007-11-09 04:20:00,5.06153,5.06182,5.06099,5.06116,17000000.0
2007-11-09 04:21:00,5.06093,5.06216,5.0599,5.06216,13000000.0
2007-11-09 04:22:00,5.06318,5.0634,5.0619,5.06314,14000000.0
2007-11-09 04:23:00,5.0632,5.06339,5.06219,5.06259,9000000.0
2007-11-09 04:24:00,5.06283,5.06283,5.0617,5.06228,9000000.0
2007-11-09 04:25:00,5.0613,5.0633,5.0613,5.06276,13000000.0
2007-11-09 04:26:00,5.06307,5.06401,5.06259,5.06293,12000000.0
2007-11-09 04:27:00,5.06385,5.06417,5.06321,5.06339,16000000.0
2007-11-09 04:28:00,5.06567,5.06665,5.06382,5.06665,11000000.0
2007-11-09 04:29:00,5.0669,5.06721,5.06527,5.06601,20000000.0
2007-11-09 04:30:00,5.06481,5.06673,5.06466,5.06551,16000000.0
2007-11-09 04:31:00,5.06473,5.0657,5.06428,5.06462,12000000.0
2007-11-09 04:32:00,5.06557,5.06579,5.06431,5.06491,11000000.0
2007-11-09 04:33:00,5.06441,5.06578,5.06422,5.06499,14000000.0
2007-11-09 04:34:00,5.06359,5.06517,5.06359,5.06409,11000000.0
2007-11-09 04:35:00,5.06509,5.06509,5.0626,5.06401,14000000.0
2007-11-09 04:36:00,5.06359,5.06369,5.06263,5.0627,11000000.0
2007-11-09 04:37:00,5.06209,5.06255,5.06126,5.0619,15000000.0
2007-11-09 04:38:00,5.06223,5.06321,5.06113,5.06113,7000000.0
2007-11-09 04:39:00,5.06149,5.06306,5.06149,5.06217,19000000.0
2007-11-09 04:40:00,5.0626,5.06288,5.06112,5.06112,14000000.0
2007-11-09 04:41:00,5.06196,5.06264,5.06116,5.06182,12000000.0
2007-11-09 04:42:00,5.0632,5.0632,5.06218,5.06295,11000000.0
2007-11-09 04:43:00,5.06222,5.06341,5.06206,5.06291,15000000.0
2007-11-09 04:44:00,5.06366,5.06463,5.06248,5.06407,13000000.0
2007-11-09 04:45:00,5.06303,5.06528,5.06303,5.06406,19000000.0
2007-11-09 04:46:00,5.065,5.06578,5.06411,5.06578,14000000.0
2007-11-09 04:47:00,5.06457,5.06493,5.06399,5.0647,7000000.0
2007-11-09 04:48:00,5.06536,5.066,5.06382,5.06502,14000000.0
2007-11-09 04:49:00,5.06538,5.06538,5.06415,5.06532,12000000.0
2007-11-09 04:50:00,5.06426,5.06475,5.06389,5.06389,9000000.0
2007-11-09 04:51:00,5.06457,5.06468,5.06297,5.06297,16000000.0
2007-11-09 04:52:00,5.0633,5.06435,5.06264,5.06316,14000000.0
2007-11-09 04:53:00,5.06414,5.06414,5.06272,5.06272,12000000.0
2007-11-09 04:54:00,5.06284,5.06328,5.06215,5.06266,9000000.0
2007-11-09 04:55:00,5.06242,5.06346,5.06159,5.06225,19000000.0
2007-11-09 04:56:00,5.06276,5.06276,5.06168,5.06193,17000000.0
2007-11-09 04:57:00,5.06228,5.06287,5.06044,5.0613,15000000.0
2007-11-09 04:58:00,5.06112,5.06152,5.06052,5.06052,7000000.0
2007-11-09 04:59:00,5.06192,5.06246,5.06072,5.06205,10000000.0
2007-11-09 05:00:00,5.06191,5.06201,5.06046,5.06148,19000000.0
2007-11-09 05:01:00,5.06176,5.06243,5.06106,5.06243,8000000.0
2007-11-09 05:02:00,5.06284,5.06318,5.06229,5.06307,8000000.0
2007-11-09 05:03:00,5.06294,5.06345,5.06158,5.06248,13000000.0
2007-11-09 05:04:00,5.06283,5.06468,5.06261,5.0646,16000000.0
2007-11-09 05:05:00,5.06435,5.06435,5.06312,5.0641,17000000.0
2007-11-09 05:06:00,5.0646,5.0646,5.06291,5.06332,15000000.0
2007-11-09 05:07:00,5.0633,5.06419,5.06296,5.06379,9000000.0
2007-11-09 05:08:00,5.06374,5.06475,5.06267,5.06293,14000000.0
2007-11-09 05:09:00,5.06451,5.06534,5.06357,5.06495,15000000.0
2007-11-09 05:10:00,5.06492,5.06525,5.06313,5.06329,13000000.0
2007-11-09 05:11:00,5.06317,5.06345,5.06242,5.06313,13000000.0
2007-11-09 05:12:00,5.06186,5.06356,5.06182,5.06312,15000000.0
2007-11-09 05:13:00,5.06325,5.06415,5.06216,5.06371,14000000.0
2007-11-09 05:14:00,5.06401,5.0642,5.06332,5.0638,13000000.0
2007-11-09 05:15:00,5.06347,5.06512,5.06347,5.06443,15000000.0
2007-11-09 05:16:00,5.06515,5.0652,5.06382,5.06418,12000000.0
2007-11-09 05:17:00,5.06448,5.06486,5.06325,5.06325,13000000.0
2007-11-09 05:18:00,5.06428,5.06433,5.06162,5.06359,14000000.0
2007-11-09 05:19:00,5.06194,5.06309,5.06194,5.06289,9000000.0
2007-11-09 05:20:00,5.06367,5.06417,5.06236,5.06261,12000000.0
2007-11-09 05:21:00,5.06297,5.06355,5.06248,5.06269,9000000.0
2007-11-09 05:22:00,5.06366,5.06366,5.06157,5.06321,13000000.0
2007-11-09 05:23:00,5.06259,5.06281,5.06083,5.06083,9000000.0
2007-11-09 05:24:00,5.06189,5.06189,5.05892,5.06041,13000000.0
2007-11-09 05:25:00,5.061,5.06131,5.06008,5.0604,10000000.0
2007-11-09 05:26:00,5.06044,5.06062,5.0596,5.06002,11000000.0
2007-11-09 05:27:00,5.05954,5.06075,5.0594,5.05974,20000000.0
2007-11-09 05:28:00,5.06054,5.06054,5.05979,5.05979,11000000.0
2007-11-09 05:29:00,5.06011,5.06011,5.05866,5.05927,8000000.0
2007-11-09 05:30:00,5.05983,5.06046,5.05926,5.05962,13000000.0
2007-11-09 05:31:00,5.06029,5.06029,5.05802,5.05876,12000000.0
2007-11-09 05:32:00,5.05907,5.05907,5.05855,5.05882,14000000.0
2007-11-09 05:33:00,5.05858,5.05963,5.05858,5.05883,10000000.0
2007-11-09 05:34:00,5.05996,5.05996,5.05815,5.05964,14000000.0
2007-11-09 05:35:00,5.05834,5.05953,5.05834,5.05891,16000000.0
2007-11-09 05:36:00,5.05916,5.05949,5.05822,5.05947,11000000.0
2007-11-09 05:37:00,5.0591,5.06005,5.05831,5.05863,14000000.0
2007-11-09 05:38:00,5.05858,5.05875,5.05785,5.05836,12000000.0
2007-11-09 05:39:00,5.05842,5.05962,5.05842,5.05861,16000000.0
2007-11-09 05:40:00,5.05817,5.05874,5.05736,5.05836,15000000.0
2007-11-09 05:41:00,5.05837,5.05847,5.05673,5.05788,11000000.0
2007-11-09 05:42:00,5.05774,5.05774,5.05557,5.05715,20000000.0
2007-11-09 05:43:00,5.05591,5.05705,5.05554,5.05607,13000000.0
2007-11-09 05:44:00,5.05591,5.05637,5.05549,5.05629,10000000.0
2007-11-09 05:45:00,5.05748,5.06007,5.05639,5.05639,9000000.0
2007-11-09 05:46:00,5.05521,5.05569,5.05357,5.05471,24000000.0
2007-11-09 05:47:00,5.05391,5.05484,5.05342,5.05391,16000000.0
2007-11-09 05:48:00,5.05474,5.05474,5.05311,5.05311,8000000.0
2007-11-09 05:49:00,5.05467,5.05508,5.05363,5.05478,7000000.0
2007-11-09 05:50:00,5.05578,5.05578,5.0539,5.05533,11000000.0
2007-11-09 05:51:00,5.05506,5.05511,5.05374,5.0542,18000000.0
2007-11-09 05:52:00,5.05417,5.05428,5.05146,5.05146,9000000.0
2007-11-09 05:53:00,5.05228,5.05313,5.05182,5.05288,15000000.0
2007-11-09 05:54:00,5.05337,5.05471,5.05295,5.05384,14000000.0
2007-11-09 05:55:00,5.05415,5.05504,5.05363,5.05478,15000000.0
2007-11-09 05:56:00,5.05447,5.05606,5.05442,5.05555,23000000.0
2007-11-09 05:57:00,5.05737,5.05758,5.05549,5.05676,17000000.0
2007-11-09 05:58:00,5.05702,5.05771,5.05602,5.05771,11000000.0
2007-11-09 05:59:00,5.05703,5.05703,5.0553,5.0553,13000000.0
2007-11-09 06:00:00,5.05619,5.05643,5.05467,5.05571,18000000.0
2007-11-09 06:01:00,5.05555,5.05602,5.05481,5.05602,9000000.0
2007-11-09 06:02:00,5.05539,5.05626,5.0548,5.05568,16000000.0
2007-11-09 06:03:00,5.05675,5.0568,5.05453,5.05564,12000000.0
2007-11-09 06:04:00,5.05556,5.05639,5.05532,5.0555,17000000.0
2007-11-09 06:05:00,5.05543,5.05649,5.0549,5.05649,11000000.0
2007-11-09 06:06:00,5.05654,5.05678,5.05522,5.05535,14000000.0
2007-11-09 06:07:00,5.05534,5.05633,5.05512,5.05633,13000000.0
2007-11-09 06:08:00,5.05601,5.05679,5.0549,5.0549,13000000.0
2007-11-09 06:09:00,5.05614,5.05614,5.05483,5.05525,11000000.0
2007-11-09 06:10:00,5.05467,5.05518,5.05418,5.05466,8000000.0
2007-11-09 06:11:00,5.05472,5.05612,5.05415,5.05585,17000000.0
2007-11-09 06:12:00,5.05648,5.0573,5.05484,5.0573,13000000.0
2007-11-09 06:13:00,5.05621,5.05779,5.05608,5.05663,13000000.0
2007-11-09 06:14:00,5.05599,5.05638,5.0555,5.0555,11000000.0
2007-11-09 06:15:00,5.05552,5.05672,5.05512,5.05574,16000000.0
2007-11-09 06:16:00,5.05672,5.05672,5.05542,5.05563,13000000.0
2007-11-09 06:17:00,5.05562,5.05673,5.05527,5.05612,18000000.0
2007-11-09 06:18:00,5.05589,5.05683,5.05484,5.05484,11000000.0
2007-11-09 06:19:00,5.05578,5.05662,5.05571,5.056,7000000.0
2007-11-09 06:20:00,5.05594,5.05733,5.05584,5.05633,17000000.0
2007-11-09 06:21:00,5.05701,5.05796,5.05627,5.05796,13000000.0
2007-11-09 06:22:00,5.05673,5.05724,5.05627,5.05699,19000000.0
2007-11-09 06:23:00,5.05776,5.05833,5.0572,5.05818,19000000.0
2007-11-09 06:24:00,5.05727,5.05824,5.05702,5.05805,20000000.0
2007-11-09 06:25:00,5.05801,5.05851,5.05665,5.05688,8000000.0
2007-11-09 06:26:00,5.05707,5.05797,5.0566,5.05685,19000000.0
2007-11-09 06:27:00,5.05647,5.05783,5.05647,5.05678,12000000.0
2007-11-09 06:28:00,5.05736,5.05738,5.05703,5.05703,10000000.0
2007-11-09 06:29:00,5.05731,5.05796,5.05698,5.05708,10000000.0
2007-11-09 06:30:00,5.0567,5.0579,5.0567,5.05692,12000000.0
2007-11-09 06:31:00,5.05654,5.05737,5.05567,5.05582,15000000.0
2007-11-09 06:32:00,5.05535,5.05602,5.05482,5.05509,11000000.0
2007-11-09 06:33:00,5.05533,5.05574,5.05467,5.05495,13000000.0
2007-11-09 06:34:00,5.05546,5.05571,5.05545,5.05554,7000000.0
2007-11-09 06:35:00,5.05492,5.05575,5.05485,5.05507,11000000.0
2007-11-09 06:36:00,5.05547,5.0558,5.05446,5.05543,7000000.0
2007-11-09 06:37:00,5.05444,5.0554,5.05403,5.05517,9000000.0
2007-11-09 06:38:00,5.054,5.05485,5.05343,5.05446,11000000.0
2007-11-09 06:39:00,5.05469,5.05499,5.05368,5.05499,14000000.0
2007-11-09 06:40:00,5.05556,5.05696,5.05533,5.05681,12000000.0
2007-11-09 06:41:00,5.05796,5.05899,5.05704,5.05769,17000000.0
2007-11-09 06:42:00,5.05888,5.05909,5.0576,5.05909,13000000.0
2007-11-09 06:43:00,5.05801,5.05931,5.05773,5.05931,11000000.0
2007-11-09 06:44:00,5.05831,5.05831,5.05705,5.05767,15000000.0
2007-11-09 06:45:00,5.05845,5.05863,5.05751,5.05797,10000000.0
2007-11-09 06:46:00,5.05804,5.05886,5.05757,5.0585,14000000.0
2007-11-09 06:47:00,5.05828,5.05909,5.05797,5.05909,10000000.0
2007-11-09 06:48:00,5.05934,5.05934,5.0578,5.05818,13000000.0
2007-11-09 06:49:00,5.05799,5.0587,5.05735,5.05801,15000000.0
2007-11-09 06:50:00,5.05792,5.05901,5.05755,5.05812,16000000.0
2007-11-09 06:51:00,5.05836,5.05861,5.05741,5.05809,14000000.0
2007-11-09 06:52:00,5.05743,5.05787,5.0569,5.0569,10000000.0
2007-11-09 06:53:00,5.05747,5.05855,5.05708,5.05796,12000000.0
2007-11-09 06:54:00,5.05891,5.05918,5.05776,5.05818,14000000.0
2007-11-09 06:55:00,5.05781,5.05825,5.05659,5.05741,18000000.0
2007-11-09 06:56:00,5.05692,5.0577,5.05692,5.05733,19000000.0
2007-11-09 06:57:00,5.05732,5.05753,5.05717,5.05717,8000000.0
2007-11-09 06:58:00,5.05708,5.05833,5.05686,5.05833,10000000.0
2007-11-09 06:59:00,5.05762,5.05781,5.05752,5.05762,17000000.0
2007-11-09 07:00:00,5.05783,5.05827,5.057,5.0582,11000000.0
2007-11-09 07:01:00,5.05857,5.05857,5.05736,5.05787,11000000.0
2007-11-09 07:02:00,5.05765,5.05835,5.05719,5.05799,13000000.0
2007-11-09 07:03:00,5.05772,5.05842,5.05736,5.05837,12000000.0
2007-11-09 07:04:00,5.0571,5.05872,5.0571,5.05836,18000000.0
2007-11-09 07:05:00,5.0575,5.0587,5.0575,5.05833,12000000.0
2007-11-09 07:06:00,5.05818,5.05904,5.05753,5.05769,15000000.0
2007-11-09 07:07:00,5.05886,5.05886,5.05817,5.05849,11000000.0
2007-11-09 07:08:00,5.05807,5.05827,5.05769,5.058,9000000.0
2007-11-09 07:09:00,5.05736,5.05832,5.0569,5.0575,15000000.0
2007-11-09 07:10:00,5.05773,5.05873,5.05716,5.05788,19000000.0
2007-11-09 07:11:00,5.0579,5.05878,5.05713,5.05878,9000000.0
2007-11-09 07:12:00,5.05751,5.05814,5.05679,5.05782,12000000.0
2007-11-09 07:13:00,5.0576,5.0576,5.05577,5.05615,19000000.0
2007-11-09 07:14:00,5.0563,5.05708,5.05622,5.05668,8000000.0
2007-11-09 07:15:00,5.05664,5.05872,5.05664,5.0573,16000000.0
2007-11-09 07:16:00,5.05749,5.05772,5.05687,5.05739,18000000.0
2007-11-09 07:17:00,5.05713,5.05791,5.05662,5.05746,22000000.0
2007-11-09 07:18:00,5.05733,5.05832,5.05674,5.05709,16000000.0
2007-11-09 07:19:00,5.0577,5.05797,5.05648,5.05735,17000000.0
2007-11-09 07:20:00,5.05738,5.0582,5.05669,5.05709,14000000.0
2007-11-09 07:21:00,5.05772,5.05781,5.05661,5.05722,16000000.0
2007-11-09 07:22:00,5.05728,5.05728,5.05571,5.05648,14000000.0
2007-11-09 07:23:00,5.05643,5.05694,5.05535,5.05595,17000000.0
2007-11-09 07:24:00,5.05568,5.05586,5.05471,5.05499,9000000.0
2007-11-09 07:25:00,5.05544,5.05682,5.05478,5.05499,13000000.0
2007-11-09 07:26:00,5.05667,5.05667,5.05497,5.0558,13000000.0
2007-11-09 07:27:00,5.05607,5.0564,5.05498,5.05553,7000000.0
2007-11-09 07:28:00,5.05546,5.05626,5.05439,5.05555,18000000.0
2007-11-09 07:29:00,5.05424,5.05509,5.05378,5.05443,8000000.0
2007-11-09 07:30:00,5.05429,5.05593,5.05429,5.05469,16000000.0
2007-11-09 07:31:00,5.05595,5.05692,5.05494,5.05537,15000000.0
2007-11-09 07:32:00,5.05581,5.05621,5.05494,5.05573,13000000.0
2007-11-09 07:33:00,5.05576,5.0561,5.05472,5.05495,8000000.0
2007-11-09 07:34:00,5.05469,5.05679,5.05469,5.05633,11000000.0
2007-11-09 07:35:00,5.05645,5.05665,5.05534,5.05551,16000000.0
2007-11-09 07:36:00,5.05618,5.05657,5.05518,5.05619,11000000.0
2007-11-09 07:37:00,5.05585,5.05688,5.0551,5.05595,17000000.0
2007-11-09 07:38:00,5.05569,5.05669,5.05524,5.05669,9000000.0
2007-11-09 07:39:00,5.05584,5.05584,5.05547,5.05552,12000000.0
2007-11-09 07:40:00,5.05783,5.05783,5.05617,5.05634,14000000.0
2007-11-09 07:41:00,5.05821,5.05821,5.05646,5.05684,14000000.0
2007-11-09 07:42:00,5.0567,5.05686,5.05545,5.05582,8000000.0
2007-11-09 07:43:00,5.05532,5.05645,5.05486,5.0559,15000000.0
2007-11-09 07:44:00,5.05601,5.05676,5.05551,5.05613,13000000.0
2007-11-09 07:45:00,5.05559,5.05643,5.05516,5.05541,19000000.0
2007-11-09 07:46:00,5.05653,5.05653,5.05464,5.05464,11000000.0
2007-11-09 07:47:00,5.05527,5.05618,5.05463,5.05618,16000000.0
2007-11-09 07:48:00,5.0563,5.05639,5.05455,5.05455,9000000.0
2007-11-09 07:49:00,5.05622,5.05623,5.05491,5.05524,11000000.0
2007-11-09 07:50:00,5.05572,5.05594,5.05471,5.05509,11000000.0
2007-11-09 07:51:00,5.05591,5.05591,5.05483,5.05514,13000000.0
2007-11-09 07:52:00,5.05555,5.05676,5.05555,5.05643,14000000.0
2007-11-09 07:53:00,5.0561,5.05634,5.05478,5.05529,10000000.0
2007-11-09 07:54:00,5.05553,5.05606,5.05464,5.05556,17000000.0
2007-11-09 07:55:00,5.05556,5.05596,5.05469,5.05534,10000000.0
2007-11-09 07:56:00,5.0555,5.05578,5.05481,5.05513,11000000.0
2007-11-09 07:57:00,5.05454,5.05649,5.05454,5.05649,11000000.0
2007-11-09 07:58:00,5.05597,5.0577,5.05548,5.05682,24000000.0
2007-11-09 07:59:00,5.05718,5.05726,5.05668,5.05711,11000000.0
2007-11-09 08:00:00,5.05689,5.05704,5.05588,5.05627,14000000.0
2007-11-09 08:01:00,5.05636,5.05716,5.05557,5.05653,15000000.0
2007-11-09 08:02:00,5.05636,5.05703,5.05547,5.05547,16000000.0
2007-11-09 08:03:00,5.05608,5.05647,5.05526,5.05539,10000000.0
2007-11-09 08:04:00,5.05703,5.05703,5.05528,5.05528,13000000.0
2007-11-09 08:05:00,5.0564,5.05718,5.05582,5.05591,18000000.0
2007-11-09 08:06:00,5.05514,5.05666,5.05514,5.0566,14000000.0
2007-11-09 08:07:00,5.05623,5.05801,5.05608,5.05699,11000000.0
2007-11-09 08:08:00,5.05623,5.05722,5.05583,5.05583,19000000.0
2007-11-09 08:09:00,5.05594,5.05646,5.05552,5.05617,9000000.0
2007-11-09 08:10:00,5.05531,5.05607,5.05492,5.05562,8000000.0
2007-11-09 08:11:00,5.05618,5.05632,5.05497,5.0554,16000000.0
2007-11-09 08:12:00,5.05479,5.05539,5.0544,5.05482,16000000.0
2007-11-09 08:13:00,5.05515,5.05559,5.05364,5.05401,15000000.0
2007-11-09 08:14:00,5.05455,5.05455,5.05367,5.05432,15000000.0
2007-11-09 08:15:00,5.05363,5.05469,5.05341,5.05433,14000000.0
2007-11-09 08:16:00,5.05376,5.0557,5.05376,5.05513,14000000.0
2007-11-09 08:17:00,5.05567,5.05705,5.05505,5.05566,15000000.0
2007-11-09 08:18:00,5.05537,5.05642,5.05525,5.05619,11000000.0
2007-11-09 08:19:00,5.05581,5.05622,5.05481,5.05481,16000000.0
2007-11-09 08:20:00,5.05547,5.05683,5.05516,5.05611,17000000.0
2007-11-09 08:21:00,5.05579,5.057,5.05541,5.05584,15000000.0
2007-11-09 08:22:00,5.05541,5.0561,5.05503,5.05545,8000000.0
2007-11-09 08:23:00,5.05521,5.05687,5.05521,5.05638,15000000.0
2007-11-09 08:24:00,5.05589,5.05745,5.05548,5.0562,8000000.0
2007-11-09 08:25:00,5.05741,5.05786,5.05605,5.05709,17000000.0
2007-11-09 08:26:00,5.05745,5.05817,5.05601,5.05618,14000000.0
2007-11-09 08:27:00,5.05698,5.05746,5.05649,5.05694,9000000.0
2007-11-09 08:28:00,5.05647,5.05727,5.05611,5.05662,11000000.0
2007-11-09 08:29:00,5.05708,5.05848,5.05642,5.05848,15000000.0
2007-11-09 08:30:00,5.05792,5.05802,5.05676,5.05676,10000000.0
2007-11-09 08:31:00,5.05741,5.05781,5.05641,5.05744,17000000.0
2007-11-09 08:32:00,5.05821,5.05915,5.05708,5.05778,20000000.0
2007-11-09 08:33:00,5.05759,5.05918,5.05748,5.05895,7000000.0
2007-11-09 08:34:00,5.05874,5.05936,5.05808,5.05808,8000000.0
2007-11-09 08:35:00,5.0598,5.0598,5.05828,5.05937,19000000.0
2007-11-09 08:36:00,5.05862,5.0595,5.05835,5.05888,14000000.0
2007-11-09 08:37:00,5.05852,5.05944,5.05782,5.05868,12000000.0
2007-11-09 08:38:00,5.05903,5.06076,5.05837,5.05984,13000000.0
2007-11-09 08:39:00,5.06162,5.06199,5.06021,5.06134,14000000.0
2007-11-09 08:40:00,5.06229,5.06238,5.0609,5.06238,12000000.0
2007-11-09 08:41:00,5.06176,5.06267,5.0615,5.06226,11000000.0
2007-11-09 08:42:00,5.06078,5.06232,5.06062,5.06144,18000000.0
2007-11-09 08:43:00,5.06127,5.06193,5.06074,5.06086,8000000.0
2007-11-09 08:44:00,5.06065,5.06178,5.06065,5.06095,12000000.0
2007-11-09 08:45:00,5.06119,5.06181,5.0601,5.0601,20000000.0
2007-11-09 08:46:00,5.06163,5.06165,5.06006,5.06101,10000000.0
2007-11-09 08:47:00,5.06027,5.06141,5.0598,5.06087,13000000.0
2007-11-09 08:48:00,5.0612,5.06169,5.05963,5.0612,16000000.0
2007-11-09 08:49:00,5.06044,5.06083,5.05977,5.0598,9000000.0
2007-11-09 08:50:00,5.06087,5.06117,5.05983,5.05995,17000000.0
2007-11-09 08:51:00,5.05931,5.06009,5.05905,5.05949,8000000.0
2007-11-09 08:52:00,5.05961,5.05961,5.05814,5.05849,20000000.0
2007-11-09 08:53:00,5.05853,5.05927,5.05771,5.05771,16000000.0
2007-11-09 08:54:00,5.05891,5.05942,5.05745,5.05874,15000000.0
2007-11-09 08:55:00,5.05899,5.05967,5.0584,5.05908,12000000.0
2007-11-09 08:56:00,5.05969,5.06003,5.05862,5.05987,14000000.0
2007-11-09 08:57:00,5.06009,5.06057,5.05921,5.0603,14000000.0
2007-11-09 08:58:00,5.0603,5.0608,5.05934,5.05947,15000000.0
2007-11-09 08:59:00,5.05987,5.06018,5.05918,5.06008,15000000.0
2007-11-09 09:00:00,5.05894,5.06009,5.0582,5.05902,14000000.0
2007-11-09 09:01:00,5.05914,5.06023,5.05834,5.05923,14000000.0
2007-11-09 09:02:00,5.05828,5.05941,5.05774,5.05839,17000000.0
2007-11-09 09:03:00,5.05804,5.05859,5.05695,5.05805,16000000.0
2007-11-09 09:04:00,5.057,5.05853,5.057,5.05802,10000000.0
2007-11-09 09:05:00,5.05798,5.05847,5.05719,5.05847,14000000.0
2007-11-09 09:06:00,5.05869,5.05869,5.05627,5.05743,14000000.0
2007-11-09 09:07:00,5.05894,5.0594,5.05791,5.0594,9000000.0
2007-11-09 09:08:00,5.05925,5.05939,5.05803,5.05939,17000000.0
2007-11-09 09:09:00,5.0588,5.05902,5.05767,5.05773,9000000.0
2007-11-09 09:10:00,5.05737,5.05887,5.05718,5.05886,12000000.0
2007-11-09 09:11:00,5.05728,5.05888,5.05723,5.05805,15000000.0
2007-11-09 09:12:00,5.05815,5.05862,5.05705,5.05771,14000000.0
2007-11-09 09:13:00,5.0588,5.05885,5.05747,5.05865,12000000.0
2007-11-09 09:14:00,5.05801,5.05984,5.05801,5.05972,13000000.0
2007-11-09 09:15:00,5.05903,5.0598,5.05854,5.0598,13000000.0
2007-11-09 09:16:00,5.05886,5.05943,5.05825,5.05844,10000000.0
2007-11-09 09:17:00,5.05841,5.05991,5.05841,5.05954,14000000.0
2007-11-09 09:18:00,5.0585,5.05929,5.05627,5.05789,16000000.0
2007-11-09 09:19:00,5.0592,5.05959,5.0578,5.0578,14000000.0
2007-11-09 09:20:00,5.05948,5.05948,5.05732,5.05882,11000000.0
2007-11-09 09:21:00,5.05857,5.05874,5.05748,5.05802,11000000.0
2007-11-09 09:22:00,5.05783,5.05865,5.05723,5.05839,18000000.0
2007-11-09 09:23:00,5.05697,5.05853,5.05697,5.05783,18000000.0
2007-11-09 09:24:00,5.05898,5.05931,5.05791,5.05823,18000000.0
2007-11-09 09:25:00,5.05883,5.05983,5.05828,5.05983,13000000.0
2007-11-09 09:26:00,5.05884,5.05945,5.05796,5.05892,13000000.0
2007-11-09 09:27:00,5.05996,5.05996,5.05853,5.05965,11000000.0
2007-11-09 09:28:00,5.05895,5.05988,5.05826,5.05887,12000000.0
2007-11-09 09:29:00,5.05837,5.05936,5.0576,5.05936,16000000.0
2007-11-09 09:30:00,5.05875,5.05954,5.05849,5.05954,11000000.0
2007-11-09 09:31:00,5.05878,5.05942,5.05777,5.05831,13000000.0
2007-11-09 09:32:00,5.05851,5.05916,5.05774,5.05846,14000000.0
2007-11-09 09:33:00,5.05816,5.05913,5.05725,5.05904,16000000.0
2007-11-09 09:34:00,5.0587,5.05997,5.05836,5.05997,13000000.0
2007-11-09 09:35:00,5.05792,5.05941,5.05792,5.05891,9000000.0
2007-11-09 09:36:00,5.05964,5.06032,5.05931,5.0603,7000000.0
2007-11-09 09:37:00,5.05978,5.05983,5.05848,5.05848,14000000.0
2007-11-09 09:38:00,5.0595,5.05998,5.05862,5.05862,18000000.0
2007-11-09 09:39:00,5.05966,5.05966,5.05794,5.05944,15000000.0
2007-11-09 09:40:00,5.05825,5.05962,5.05825,5.05889,10000000.0
2007-11-09 09:41:00,5.0599,5.06061,5.05876,5.05876,14000000.0
2007-11-09 09:42:00,5.05972,5.06139,5.05972,5.06139,18000000.0
2007-11-09 09:43:00,5.06128,5.06572,5.06119,5.06509,9000000.0
2007-11-09 09:44:00,5.06385,5.06465,5.06262,5.06337,10000000.0
2007-11-09 09:45:00,5.06356,5.06363,5.06261,5.06339,10000000.0
2007-11-09 09:46:00,5.0626,5.0641,5.0626,5.0641,14000000.0
2007-11-09 09:47:00,5.06186,5.06328,5.06186,5.0631,11000000.0
2007-11-09 09:48:00,5.06288,5.06446,5.06243,5.06384,10000000.0
2007-11-09 09:49:00,5.06396,5.06405,5.06271,5.06271,13000000.0
2007-11-09 09:50:00,5.06394,5.06411,5.06287,5.06355,12000000.0
2007-11-09 09:51:00,5.06445,5.06668,5.06364,5.06581,18000000.0
2007-11-09 09:52:00,5.06622,5.06712,5.06539,5.06539,12000000.0
2007-11-09 09:53:00,5.06466,5.06652,5.06461,5.06636,18000000.0
2007-11-09 09:54:00,5.06657,5.06682,5.06461,5.06557,13000000.0
2007-11-09 09:55:00,5.06537,5.06575,5.06455,5.06536,14000000.0
2007-11-09 09:56:00,5.06555,5.06555,5.06409,5.0646,16000000.0
2007-11-09 09:57:00,5.06274,5.06428,5.06266,5.06378,17000000.0
2007-11-09 09:58:00,5.06272,5.06393,5.0621,5.06232,18000000.0
2007-11-09 09:59:00,5.06224,5.06343,5.06224,5.06225,7000000.0
2007-11-09 10:00:00,5.06252,5.06406,5.06252,5.06253,13000000.0
2007-11-09 10:01:00,5.06375,5.06584,5.06245,5.06506,15000000.0
2007-11-09 10:02:00,5.06734,5.06793,5.06582,5.06594,10000000.0
2007-11-09 10:03:00,5.06705,5.07141,5.06705,5.07127,15000000.0
2007-11-09 10:04:00,5.0716,5.07194,5.06947,5.06984,13000000.0
2007-11-09 10:05:00,5.0704,5.07136,5.06878,5.06878,16000000.0
2007-11-09 10:06:00,5.06946,5.06998,5.06824,5.06838,16000000.0
2007-11-09 10:07:00,5.06884,5.06997,5.06857,5.06975,24000000.0
2007-11-09 10:08:00,5.06986,5.07052,5.06882,5.07052,13000000.0
2007-11-09 10:09:00,5.06928,5.07025,5.06873,5.06979,17000000.0
2007-11-09 10:10:00,5.06968,5.07093,5.06858,5.07093,14000000.0
2007-11-09 10:11:00,5.06955,5.07099,5.06921,5.07026,14000000.0
2007-11-09 10:12:00,5.07032,5.07192,5.07032,5.07149,9000000.0
2007-11-09 10:13:00,5.07051,5.07159,5.06958,5.07107,13000000.0
2007-11-09 10:14:00,5.07081,5.07105,5.07001,5.07067,10000000.0
2007-11-09 10:15:00,5.07043,5.07137,5.06931,5.07052,19000000.0
2007-11-09 10:16:00,5.07041,5.07041,5.06865,5.06965,11000000.0
2007-11-09 10:17:00,5.07028,5.07049,5.06914,5.07049,13000000.0
2007-11-09 10:18:00,5.06998,5.0706,5.06842,5.0706,21000000.0
2007-11-09 10:19:00,5.06919,5.0705,5.06906,5.07029,12000000.0
2007-11-09 10:20:00,5.07048,5.07149,5.06991,5.07016,8000000.0
2007-11-09 10:21:00,5.07097,5.07097,5.06922,5.06922,17000000.0
2007-11-09 10:22:00,5.06951,5.07081,5.06943,5.07073,15000000.0
2007-11-09 10:23:00,5.06971,5.07111,5.06971,5.07111,11000000.0
2007-11-09 10:24:00,5.0709,5.0712,5.06958,5.07013,13000000.0
2007-11-09 10:25:00,5.07078,5.07124,5.0696,5.07117,14000000.0
2007-11-09 10:26:00,5.07082,5.07163,5.07001,5.07075,10000000.0
2007-11-09 10:27:00,5.07036,5.07134,5.06979,5.06996,9000000.0
2007-11-09 10:28:00,5.06972,5.07198,5.06972,5.07193,11000000.0
2007-11-09 10:29:00,5.07089,5.07199,5.0701,5.07084,19000000.0
2007-11-09 10:30:00,5.07023,5.07121,5.06997,5.07089,11000000.0
2007-11-09 10:31:00,5.07004,5.07148,5.06927,5.07148,15000000.0
2007-11-09 10:32:00,5.07136,5.07136,5.07023,5.07071,9000000.0
2007-11-09 10:33:00,5.06935,5.06993,5.06824,5.06897,16000000.0
2007-11-09 10:34:00,5.06785,5.06919,5.06774,5.06874,11000000.0
2007-11-09 10:35:00,5.0688,5.0688,5.06738,5.06801,9000000.0
2007-11-09 10:36:00,5.06632,5.06838,5.0662,5.06785,13000000.0
2007-11-09 10:37:00,5.06737,5.06797,5.06578,5.06725,14000000.0
2007-11-09 10:38:00,5.06532,5.06632,5.06532,5.06628,7000000.0
2007-11-09 10:39:00,5.06476,5.06595,5.06476,5.06565,12000000.0
2007-11-09 10:40:00,5.06541,5.06652,5.06504,5.06636,17000000.0
2007-11-09 10:41:00,5.06539,5.06719,5.06528,5.06719,15000000.0
2007-11-09 10:42:00,5.066,5.06716,5.06547,5.06671,13000000.0
2007-11-09 10:43:00,5.06712,5.06712,5.06516,5.06617,15000000.0
2007-11-09 10:44:00,5.06618,5.06639,5.065,5.06574,11000000.0
2007-11-09 10:45:00,5.06636,5.06709,5.06517,5.06699,17000000.0
2007-11-09 10:46:00,5.06582,5.06701,5.06557,5.06701,9000000.0
2007-11-09 10:47:00,5.0671,5.06715,5.06637,5.06641,9000000.0
2007-11-09 10:48:00,5.0658,5.06681,5.06541,5.06681,11000000.0
2007-11-09 10:49:00,5.06639,5.06679,5.06528,5.06628,11000000.0
2007-11-09 10:50:00,5.06614,5.06667,5.06534,5.06534,16000000.0
2007-11-09 10:51:00,5.0664,5.06702,5.0652,5.06702,21000000.0
2007-11-09 10:52:00,5.06725,5.06725,5.06547,5.06632,8000000.0
2007-11-09 10:53:00,5.06644,5.06644,5.06476,5.06641,12000000.0
2007-11-09 10:54:00,5.06525,5.0668,5.06507,5.06557,16000000.0
2007-11-09 10:55:00,5.06532,5.06634,5.06441,5.06441,13000000.0
2007-11-09 10:56:00,5.06457,5.06584,5.06438,5.06455,16000000.0
2007-11-09 10:57:00,5.06558,5.06574,5.06476,5.0657,10000000.0
2007-11-09 10:58:00,5.06583,5.06583,5.06428,5.065,12000000.0
2007-11-09 10:59:00,5.06429,5.06573,5.06401,5.06573,11000000.0
2007-11-09 11:00:00,5.06449,5.06562,5.06431,5.06455,13000000.0
2007-11-09 11:01:00,5.06552,5.06552,5.06409,5.0655,9000000.0
2007-11-09 11:02:00,5.06573,5.06688,5.06496,5.06675,8000000.0
2007-11-09 11:03:00,5.06619,5.06624,5.06456,5.06603,10000000.0
2007-11-09 11:04:00,5.06484,5.06646,5.06474,5.06607,12000000.0
2007-11-09 11:05:00,5.06628,5.06707,5.06565,5.06707,11000000.0
2007-11-09 11:06:00,5.06706,5.06732,5.06556,5.06722,8000000.0
2007-11-09 11:07:00,5.06536,5.06703,5.06536,5.06703,14000000.0
2007-11-09 11:08:00,5.06628,5.06662,5.06552,5.06642,18000000.0
2007-11-09 11:09:00,5.06625,5.06625,5.0642,5.06482,15000000.0
2007-11-09 11:10:00,5.06401,5.0647,5.06312,5.06338,12000000.0
2007-11-09 11:11:00,5.06487,5.06487,5.06208,5.06323,11000000.0
2007-11-09 11:12:00,5.06275,5.06294,5.06138,5.06275,8000000.0
2007-11-09 11:13:00,5.06155,5.06263,5.0606,5.06263,15000000.0
2007-11-09 11:14:00,5.06238,5.0629,5.06145,5.06206,13000000.0
2007-11-09 11:15:00,5.06343,5.06343,5.06151,5.06244,20000000.0
2007-11-09 11:16:00,5.06242,5.06313,5.06152,5.06287,15000000.0
2007-11-09 11:17:00,5.06273,5.06277,5.06139,5.06188,18000000.0
2007-11-09 11:18:00,5.06312,5.06312,5.06171,5.06229,20000000.0
2007-11-09 11:19:00,5.063,5.06367,5.0624,5.06294,13000000.0
2007-11-09 11:20:00,5.06303,5.06379,5.06239,5.06256,20000000.0
2007-11-09 11:21:00,5.06327,5.0642,5.06265,5.06272,18000000.0
2007-11-09 11:22:00,5.06385,5.06416,5.06255,5.06389,18000000.0
2007-11-09 11:23:00,5.0641,5.06426,5.06303,5.0636,13000000.0
2007-11-09 11:24:00,5.06385,5.06385,5.06213,5.06315,9000000.0
2007-11-09 11:25:00,5.0635,5.064,5.06302,5.064,8000000.0
2007-11-09 11:26:00,5.06235,5.06435,5.06223,5.06435,8000000.0
2007-11-09 11:27:00,5.06409,5.06515,5.06305,5.06515,7000000.0
2007-11-09 11:28:00,5.06466,5.06593,5.06461,5.06562,14000000.0
2007-11-09 11:29:00,5.06574,5.06596,5.0639,5.06552,16000000.0
2007-11-09 11:30:00,5.06407,5.06556,5.06393,5.06505,7000000.0
2007-11-09 11:31:00,5.06527,5.06527,5.06285,5.06379,15000000.0
2007-11-09 11:32:00,5.0641,5.06422,5.06207,5.06207,10000000.0
2007-11-09 11:33:00,5.06232,5.06268,5.0586,5.0586,8000000.0
2007-11-09 11:34:00,5.05854,5.06003,5.05782,5.06003,11000000.0
2007-11-09 11:35:00,5.05939,5.06033,5.05767,5.05968,15000000.0
2007-11-09 11:36:00,5.06014,5.06044,5.05885,5.06038,14000000.0
2007-11-09 11:37:00,5.05947,5.06067,5.05922,5.0595,11000000.0
2007-11-09 11:38:00,5.05974,5.06073,5.05938,5.06003,12000000.0
2007-11-09 11:39:00,5.05987,5.06039,5.05898,5.06004,13000000.0
2007-11-09 11:40:00,5.0593,5.06077,5.0593,5.0596,8000000.0
2007-11-09 11:41:00,5.06076,5.06157,5.05979,5.06146,13000000.0
2007-11-09 11:42:00,5.06097,5.06097,5.05848,5.05977,18000000.0
2007-11-09 11:43:00,5.05966,5.06077,5.05838,5.05996,13000000.0
2007-11-09 11:44:00,5.05925,5.05963,5.0575,5.05837,14000000.0
2007-11-09 11:45:00,5.05869,5.05869,5.05644,5.05825,12000000.0
2007-11-09 11:46:00,5.0582,5.0582,5.05634,5.05706,14000000.0
2007-11-09 11:47:00,5.0566,5.0575,5.0557,5.05669,15000000.0
2007-11-09 11:48:00,5.05674,5.05771,5.05674,5.05698,9000000.0
2007-11-09 11:49:00,5.05862,5.05875,5.05756,5.05807,14000000.0
2007-11-09 11:50:00,5.05783,5.05866,5.05573,5.05697,17000000.0
2007-11-09 11:51:00,5.05722,5.05762,5.05597,5.05695,15000000.0
2007-11-09 11:52:00,5.05638,5.05696,5.05607,5.05647,15000000.0
2007-11-09 11:53:00,5.05787,5.05796,5.05647,5.05733,14000000.0
2007-11-09 11:54:00,5.05676,5.05875,5.05649,5.05833,9000000.0
2007-11-09 11:55:00,5.05875,5.05896,5.05779,5.05896,11000000.0
2007-11-09 11:56:00,5.05875,5.05893,5.05723,5.05893,13000000.0
2007-11-09 11:57:00,5.05902,5.05925,5.05711,5.05781,13000000.0
2007-11-09 11:58:00,5.05905,5.05905,5.05763,5.05864,12000000.0
2007-11-09 11:59:00,5.05964,5.05966,5.05819,5.05947,12000000.0
2007-11-09 12:00:00,5.05987,5.05987,5.05826,5.05866,12000000.0
2007-11-09 12:01:00,5.06038,5.06038,5.05799,5.05918,22000000.0
2007-11-09 12:02:00,5.05864,5.05901,5.05734,5.05746,10000000.0
2007-11-09 12:03:00,5.05639,5.05841,5.05609,5.05782,18000000.0
2007-11-09 12:04:00,5.05846,5.05846,5.05666,5.05741,12000000.0
2007-11-09 12:05:00,5.05863,5.05863,5.05716,5.05773,15000000.0
2007-11-09 12:06:00,5.05924,5.05962,5.05725,5.05962,14000000.0
2007-11-09 12:07:00,5.05889,5.05987,5.05789,5.05789,15000000.0
2007-11-09 12:08:00,5.05801,5.05816,5.05657,5.05802,19000000.0
2007-11-09 12:09:00,5.05723,5.05811,5.05542,5.05687,12000000.0
2007-11-09 12:10:00,5.0566,5.0566,5.05301,5.05301,23000000.0
2007-11-09 12:11:00,5.05347,5.05531,5.0525,5.05384,21000000.0
2007-11-09 12:12:00,5.05339,5.05458,5.05295,5.05331,9000000.0
2007-11-09 12:13:00,5.05546,5.05576,5.05431,5.05545,13000000.0
2007-11-09 12:14:00,5.05544,5.05587,5.05428,5.05475,15000000.0
2007-11-09 12:15:00,5.05506,5.05552,5.05259,5.05516,14000000.0
2007-11-09 12:16:00,5.05358,5.05541,5.05358,5.05523,16000000.0
2007-11-09 12:17:00,5.05415,5.05481,5.05278,5.05458,13000000.0
2007-11-09 12:18:00,5.05328,5.05426,5.05275,5.05278,9000000.0
2007-11-09 12:19:00,5.05471,5.05471,5.05237,5.0529,10000000.0
2007-11-09 12:20:00,5.05304,5.05358,5.05242,5.05279,7000000.0
2007-11-09 12:21:00,5.05251,5.05323,5.04819,5.04898,13000000.0
2007-11-09 12:22:00,5.04909,5.04921,5.04698,5.04698,10000000.0
2007-11-09 12:23:00,5.04857,5.04857,5.04741,5.0483,10000000.0
2007-11-09 12:24:00,5.04788,5.04877,5.04695,5.04704,12000000.0
2007-11-09 12:25:00,5.04854,5.04904,5.04707,5.04904,12000000.0
2007-11-09 12:26:00,5.04935,5.05058,5.04823,5.04957,20000000.0
2007-11-09 12:27:00,5.05078,5.05198,5.04942,5.05178,12000000.0
2007-11-09 12:28:00,5.05115,5.05301,5.05115,5.05301,14000000.0
2007-11-09 12:29:00,5.05336,5.05356,5.05212,5.05329,10000000.0
2007-11-09 12:30:00,5.05397,5.05458,5.05306,5.05444,19000000.0
2007-11-09 12:31:00,5.05448,5.05448,5.05297,5.05402,11000000.0
2007-11-09 12:32:00,5.05367,5.05395,5.05259,5.05389,10000000.0
2007-11-09 12:33:00,5.05387,5.0548,5.05319,5.05364,15000000.0
2007-11-09 12:34:00,5.05401,5.0551,5.05319,5.05476,16000000.0
2007-11-09 12:35:00,5.05513,5.05551,5.05386,5.05493,10000000.0
2007-11-09 12:36:00,5.05416,5.05648,5.05413,5.05626,11000000.0
2007-11-09 12:37:00,5.05748,5.06011,5.05646,5.06011,10000000.0
2007-11-09 12:38:00,5.06028,5.06028,5.0583,5.05898,14000000.0
2007-11-09 12:39:00,5.05879,5.06023,5.05689,5.05933,14000000.0
2007-11-09 12:40:00,5.06092,5.06303,5.05929,5.06303,11000000.0
2007-11-09 12:41:00,5.06347,5.06434,5.06093,5.06216,12000000.0
2007-11-09 12:42:00,5.06139,5.0633,5.05953,5.06057,14000000.0
2007-11-09 12:43:00,5.06023,5.06372,5.06016,5.06372,15000000.0
2007-11-09 12:44:00,5.06373,5.06401,5.06063,5.06401,16000000.0
2007-11-09 12:45:00,5.06226,5.06344,5.06153,5.06167,10000000.0
2007-11-09 12:46:00,5.06289,5.06374,5.06141,5.06308,12000000.0
2007-11-09 12:47:00,5.06296,5.06593,5.06213,5.06593,13000000.0
2007-11-09 12:48:00,5.06469,5.06624,5.06341,5.06423,12000000.0
2007-11-09 12:49:00,5.06503,5.06553,5.06369,5.06504,14000000.0
2007-11-09 12:50:00,5.06691,5.06851,5.0652,5.06851,9000000.0
2007-11-09 12:51:00,5.06684,5.06813,5.06539,5.06759,10000000.0
2007-11-09 12:52:00,5.06858,5.06858,5.06313,5.06313,22000000.0
2007-11-09 12:53:00,5.06288,5.06498,5.06184,5.06251,14000000.0
2007-11-09 12:54:00,5.06501,5.06501,5.06281,5.06439,13000000.0
2007-11-09 12:55:00,5.06473,5.06525,5.06227,5.0635,21000000.0
2007-11-09 12:56:00,5.06513,5.0663,5.06383,5.06606,18000000.0
2007-11-09 12:57:00,5.06538,5.06588,5.06473,5.06508,7000000.0
2007-11-09 12:58:00,5.06583,5.06583,5.06391,5.06494,12000000.0
2007-11-09 12:59:00,5.06395,5.06696,5.06253,5.06258,18000000.0
2007-11-09 13:00:00,5.06322,5.06748,5.06161,5.06161,14000000.0
2007-11-09 13:01:00,5.0634,5.06698,5.06064,5.06064,11000000.0
2007-11-09 13:02:00,5.0622,5.06686,5.06047,5.06287,15000000.0
2007-11-09 13:03:00,5.06736,5.06736,5.06053,5.06061,15000000.0
2007-11-09 13:04:00,5.06074,5.06447,5.05902,5.05902,16000000.0
2007-11-09 13:05:00,5.05929,5.06142,5.05929,5.06108,9000000.0
2007-11-09 13:06:00,5.06181,5.06359,5.06099,5.06229,13000000.0
2007-11-09 13:07:00,5.06213,5.06302,5.05953,5.06059,13000000.0
2007-11-09 13:08:00,5.06234,5.06397,5.06181,5.06309,10000000.0
2007-11-09 13:09:00,5.06385,5.06385,5.06231,5.06309,15000000.0
2007-11-09 13:10:00,5.06365,5.06431,5.06172,5.0619,12000000.0
2007-11-09 13:11:00,5.06299,5.06299,5.06137,5.06204,12000000.0
2007-11-09 13:12:00,5.06168,5.06248,5.06078,5.06248,12000000.0
2007-11-09 13:13:00,5.06274,5.06284,5.06179,5.06208,11000000.0
2007-11-09 13:14:00,5.06351,5.06365,5.06155,5.06183,9000000.0
2007-11-09 13:15:00,5.06333,5.06517,5.06145,5.06236,15000000.0
2007-11-09 13:16:00,5.063,5.06555,5.06205,5.06551,15000000.0
2007-11-09 13:17:00,5.06593,5.06593,5.06293,5.06422,17000000.0
2007-11-09 13:18:00,5.06483,5.06562,5.06217,5.06396,15000000.0
2007-11-09 13:19:00,5.06486,5.0664,5.06279,5.06586,15000000.0
2007-11-09 13:20:00,5.06488,5.06633,5.06337,5.06565,19000000.0
2007-11-09 13:21:00,5.0655,5.06645,5.0655,5.06595,10000000.0
2007-11-09 13:22:00,5.06506,5.06506,5.06314,5.0633,8000000.0
2007-11-09 13:23:00,5.06459,5.06468,5.06306,5.06394,15000000.0
2007-11-09 13:24:00,5.06363,5.06514,5.06306,5.06306,11000000.0
2007-11-09 13:25:00,5.06458,5.06485,5.06355,5.06418,9000000.0
2007-11-09 13:26:00,5.06388,5.06452,5.06332,5.06452,8000000.0
2007-11-09 13:27:00,5.06415,5.06509,5.06338,5.06509,15000000.0
2007-11-09 13:28:00,5.06579,5.06676,5.06482,5.06676,17000000.0
2007-11-09 13:29:00,5.06648,5.06655,5.06544,5.06626,11000000.0
2007-11-09 13:30:00,5.06757,5.0676,5.06597,5.0662,21000000.0
2007-11-09 13:31:00,5.06789,5.0689,5.06664,5.0689,11000000.0
2007-11-09 13:32:00,5.06798,5.06981,5.06798,5.06918,10000000.0
2007-11-09 13:33:00,5.06778,5.07138,5.06778,5.07114,8000000.0
2007-11-09 13:34:00,5.0704,5.07365,5.06983,5.07092,15000000.0
2007-11-09 13:35:00,5.07198,5.07329,5.07067,5.07162,13000000.0
2007-11-09 13:36:00,5.07282,5.07282,5.07025,5.07025,11000000.0
2007-11-09 13:37:00,5.06969,5.07146,5.06867,5.06931,8000000.0
2007-11-09 13:38:00,5.0688,5.07002,5.06809,5.06809,13000000.0
2007-11-09 13:39:00,5.0692,5.06948,5.06815,5.0691,7000000.0
2007-11-09 13:40:00,5.07031,5.07226,5.0694,5.07226,12000000.0
2007-11-09 13:41:00,5.07342,5.07357,5.0705,5.07069,15000000.0
2007-11-09 13:42:00,5.07212,5.07352,5.07074,5.07271,22000000.0
2007-11-09 13:43:00,5.07241,5.07409,5.06935,5.07392,13000000.0
2007-11-09 13:44:00,5.07433,5.07578,5.07336,5.07578,14000000.0
2007-11-09 13:45:00,5.07614,5.07614,5.07447,5.07491,7000000.0
2007-11-09 13:46:00,5.07612,5.07612,5.07219,5.07373,11000000.0
2007-11-09 13:47:00,5.07079,5.0719,5.06983,5.07124,11000000.0
2007-11-09 13:48:00,5.07127,5.07601,5.06979,5.07601,14000000.0
2007-11-09 13:49:00,5.07565,5.07627,5.07266,5.07359,13000000.0
2007-11-09 13:50:00,5.0741,5.07482,5.0733,5.07466,12000000.0
2007-11-09 13:51:00,5.07284,5.07359,5.07198,5.07201,11000000.0
2007-11-09 13:52:00,5.0711,5.07248,5.07041,5.07178,9000000.0
2007-11-09 13:53:00,5.07007,5.07152,5.06896,5.06896,11000000.0
2007-11-09 13:54:00,5.06985,5.07086,5.06911,5.06927,17000000.0
2007-11-09 13:55:00,5.07051,5.07177,5.06845,5.06988,22000000.0
2007-11-09 13:56:00,5.07045,5.07116,5.06873,5.06873,13000000.0
2007-11-09 13:57:00,5.06967,5.07036,5.06839,5.07036,19000000.0
2007-11-09 13:58:00,5.07036,5.07063,5.06899,5.07039,11000000.0
2007-11-09 13:59:00,5.06999,5.07057,5.06952,5.06966,7000000.0
2007-11-09 14:00:00,5.07047,5.07469,5.07047,5.07452,9000000.0
2007-11-09 14:01:00,5.07323,5.07325,5.07195,5.07258,7000000.0
2007-11-09 14:02:00,5.07341,5.07574,5.07206,5.07574,13000000.0
2007-11-09 14:03:00,5.07554,5.07625,5.07421,5.07421,17000000.0
2007-11-09 14:04:00,5.07551,5.07627,5.0737,5.07523,13000000.0
2007-11-09 14:05:00,5.07683,5.07684,5.07458,5.07506,8000000.0
2007-11-09 14:06:00,5.07494,5.07494,5.07331,5.07364,10000000.0
2007-11-09 14:07:00,5.07361,5.07555,5.07289,5.07555,10000000.0
2007-11-09 14:08:00,5.07517,5.07585,5.07397,5.0758,14000000.0
2007-11-09 14:09:00,5.07446,5.07621,5.07348,5.07554,16000000.0
2007-11-09 14:10:00,5.07613,5.07613,5.07101,5.07229,12000000.0
2007-11-09 14:11:00,5.07297,5.07499,5.07192,5.0732,14000000.0
2007-11-09 14:12:00,5.07147,5.07394,5.07147,5.0724,13000000.0
2007-11-09 14:13:00,5.0718,5.07259,5.07135,5.072,11000000.0
2007-11-09 14:14:00,5.07074,5.07243,5.06944,5.07171,14000000.0
2007-11-09 14:15:00,5.07065,5.07111,5.0703,5.0709,11000000.0
2007-11-09 14:16:00,5.07091,5.07167,5.07084,5.07088,11000000.0
2007-11-09 14:17:00,5.07204,5.07326,5.07181,5.07249,14000000.0
2007-11-09 14:18:00,5.07073,5.07215,5.07072,5.07145,11000000.0
2007-11-09 14:19:00,5.07285,5.07285,5.07023,5.07205,8000000.0
2007-11-09 14:20:00,5.07196,5.0721,5.07006,5.07179,10000000.0
2007-11-09 14:21:00,5.07055,5.0715,5.06999,5.07002,14000000.0
2007-11-09 14:22:00,5.07155,5.07213,5.06987,5.07098,17000000.0
2007-11-09 14:23:00,5.07048,5.07109,5.06996,5.07062,8000000.0
2007-11-09 14:24:00,5.07103,5.07141,5.0695,5.0695,16000000.0
2007-11-09 14:25:00,5.07065,5.07114,5.06974,5.07001,11000000.0
2007-11-09 14:26:00,5.06999,5.06999,5.06767,5.06896,14000000.0
2007-11-09 14:27:00,5.06918,5.07025,5.06816,5.07025,8000000.0
2007-11-09 14:28:00,5.07017,5.07114,5.06893,5.07114,11000000.0
2007-11-09 14:29:00,5.06888,5.07114,5.06855,5.06882,11000000.0
2007-11-09 14:30:00,5.0696,5.0696,5.0675,5.06833,14000000.0
2007-11-09 14:31:00,5.06723,5.06897,5.06659,5.06734,15000000.0
2007-11-09 14:32:00,5.06654,5.06836,5.06601,5.06836,9000000.0
2007-11-09 14:33:00,5.06777,5.06777,5.06548,5.06548,12000000.0
2007-11-09 14:34:00,5.06703,5.06718,5.06527,5.06538,12000000.0
2007-11-09 14:35:00,5.06654,5.06778,5.06555,5.06698,18000000.0
2007-11-09 14:36:00,5.0671,5.06924,5.06699,5.06924,12000000.0
2007-11-09 14:37:00,5.06901,5.06991,5.06775,5.06906,12000000.0
2007-11-09 14:38:00,5.06979,5.06985,5.06787,5.06945,24000000.0
2007-11-09 14:39:00,5.06966,5.06989,5.06839,5.06989,12000000.0
2007-11-09 14:40:00,5.0697,5.07016,5.06908,5.06975,15000000.0
2007-11-09 14:41:00,5.07021,5.07054,5.06902,5.0697,17000000.0
2007-11-09 14:42:00,5.07035,5.07098,5.06868,5.06975,15000000.0
2007-11-09 14:43:00,5.07017,5.07064,5.06887,5.07012,9000000.0
2007-11-09 14:44:00,5.07024,5.07039,5.06897,5.07023,7000000.0
2007-11-09 14:45:00,5.06983,5.07264,5.06983,5.07264,17000000.0
2007-11-09 14:46:00,5.07253,5.07289,5.07083,5.07083,14000000.0
2007-11-09 14:47:00,5.07253,5.07253,5.07005,5.07086,16000000.0
2007-11-09 14:48:00,5.0704,5.0709,5.06889,5.06908,12000000.0
2007-11-09 14:49:00,5.0692,5.07054,5.06888,5.07048,20000000.0
2007-11-09 14:50:00,5.06932,5.07105,5.06889,5.07004,12000000.0
2007-11-09 14:51:00,5.07004,5.07004,5.06704,5.06999,12000000.0
2007-11-09 14:52:00,5.06886,5.07085,5.06886,5.06904,22000000.0
2007-11-09 14:53:00,5.06942,5.06983,5.06899,5.06941,17000000.0
2007-11-09 14:54:00,5.06999,5.07008,5.06847,5.06966,14000000.0
2007-11-09 14:55:00,5.06891,5.0711,5.06867,5.07095,20000000.0
2007-11-09 14:56:00,5.06981,5.07246,5.06981,5.07174,22000000.0
2007-11-09 14:57:00,5.07337,5.07337,5.07083,5.07176,10000000.0
2007-11-09 14:58:00,5.07144,5.07207,5.07028,5.07049,17000000.0
2007-11-09 14:59:00,5.07214,5.07262,5.071,5.071,12000000.0
2007-11-09 15:00:00,5.07246,5.07366,5.07143,5.07298,14000000.0
2007-11-09 15:01:00,5.0718,5.07267,5.06993,5.07104,16000000.0
2007-11-09 15:02:00,5.07204,5.07269,5.07104,5.07217,13000000.0
2007-11-09 15:03:00,5.07221,5.07221,5.07073,5.07123,7000000.0
2007-11-09 15:04:00,5.07221,5.07221,5.07011,5.07081,12000000.0
2007-11-09 15:05:00,5.06979,5.07116,5.06924,5.07026,20000000.0
2007-11-09 15:06:00,5.06839,5.07016,5.06833,5.07016,9000000.0
2007-11-09 15:07:00,5.06952,5.06952,5.06774,5.0685,9000000.0
2007-11-09 15:08:00,5.06842,5.06978,5.06838,5.06978,14000000.0
2007-11-09 15:09:00,5.06928,5.0705,5.06885,5.0705,14000000.0
2007-11-09 15:10:00,5.07047,5.0708,5.06933,5.06959,15000000.0
2007-11-09 15:11:00,5.07095,5.07095,5.06912,5.07018,10000000.0
2007-11-09 15:12:00,5.06994,5.07022,5.06928,5.06988,10000000.0
2007-11-09 15:13:00,5.07055,5.07121,5.06922,5.06967,20000000.0
2007-11-09 15:14:00,5.06997,5.07103,5.06971,5.07098,10000000.0
2007-11-09 15:15:00,5.07072,5.07088,5.06933,5.07007,13000000.0
2007-11-09 15:16:00,5.07009,5.07109,5.06956,5.06991,11000000.0
2007-11-09 15:17:00,5.07001,5.07075,5.06913,5.07022,17000000.0
2007-11-09 15:18:00,5.06983,5.07008,5.06877,5.07002,11000000.0
2007-11-09 15:19:00,5.06929,5.07055,5.06843,5.07041,18000000.0
2007-11-09 15:20:00,5.06782,5.0699,5.06782,5.0699,14000000.0
2007-11-09 15:21:00,5.07044,5.0711,5.06927,5.06962,15000000.0
2007-11-09 15:22:00,5.07077,5.07143,5.0703,5.07143,8000000.0
2007-11-09 15:23:00,5.07027,5.07153,5.06974,5.07027,15000000.0
2007-11-09 15:24:00,5.06993,5.07112,5.06952,5.07046,12000000.0
2007-11-09 15:25:00,5.0706,5.07121,5.0692,5.0692,12000000.0
2007-11-09 15:26:00,5.06926,5.07064,5.06826,5.06877,15000000.0
2007-11-09 15:27:00,5.06932,5.07,5.06886,5.06985,12000000.0
2007-11-09 15:28:00,5.06962,5.06997,5.06856,5.06997,12000000.0
2007-11-09 15:29:00,5.07032,5.07032,5.0684,5.0693,10000000.0
2007-11-09 15:30:00,5.07014,5.07098,5.06933,5.07064,12000000.0
2007-11-09 15:31:00,5.07146,5.07276,5.07094,5.07118,19000000.0
2007-11-09 15:32:00,5.07254,5.07256,5.07101,5.07171,7000000.0
2007-11-09 15:33:00,5.06991,5.07221,5.06939,5.0717,7000000.0
2007-11-09 15:34:00,5.06972,5.07194,5.06972,5.07159,12000000.0
2007-11-09 15:35:00,5.07025,5.07426,5.07025,5.07426,17000000.0
2007-11-09 15:36:00,5.0722,5.07548,5.0722,5.07399,11000000.0
2007-11-09 15:37:00,5.07589,5.07589,5.07366,5.07372,14000000.0
2007-11-09 15:38:00,5.0728,5.07472,5.0728,5.07291,20000000.0
2007-11-09 15:39:00,5.07389,5.07413,5.07292,5.07368,8000000.0
2007-11-09 15:40:00,5.07456,5.07475,5.07351,5.07475,11000000.0
2007-11-09 15:41:00,5.07439,5.07455,5.07358,5.07389,10000000.0
2007-11-09 15:42:00,5.07407,5.07407,5.07126,5.07322,13000000.0
2007-11-09 15:43:00,5.07252,5.074,5.07232,5.07359,14000000.0
2007-11-09 15:44:00,5.07438,5.07447,5.07173,5.07338,8000000.0
2007-11-09 15:45:00,5.07206,5.07359,5.07181,5.07181,10000000.0
2007-11-09 15:46:00,5.07093,5.0737,5.07093,5.07258,12000000.0
2007-11-09 15:47:00,5.07236,5.07341,5.07213,5.073,18000000.0
2007-11-09 15:48:00,5.07384,5.07418,5.07285,5.07396,9000000.0
2007-11-09 15:49:00,5.07364,5.07383,5.07224,5.07337,14000000.0
2007-11-09 15:50:00,5.07377,5.07377,5.07186,5.07316,18000000.0
2007-11-09 15:51:00,5.07285,5.07339,5.07213,5.07306,8000000.0
2007-11-09 15:52:00,5.07365,5.07375,5.07229,5.07229,11000000.0
2007-11-09 15:53:00,5.07361,5.07425,5.07281,5.07311,15000000.0
2007-11-09 15:54:00,5.07454,5.07454,5.07186,5.07246,9000000.0
2007-11-09 15:55:00,5.07178,5.07276,5.07143,5.0726,9000000.0
2007-11-09 15:56:00,5.07333,5.07371,5.07226,5.07268,11000000.0
2007-11-09 15:57:00,5.07281,5.07362,5.07156,5.07362,15000000.0
2007-11-09 15:58:00,5.07391,5.074,5.07264,5.07264,13000000.0
2007-11-09 15:59:00,5.07381,5.07381,5.07219,5.07334,15000000.0
2007-11-09 16:00:00,5.07293,5.07368,5.07237,5.07355,11000000.0
2007-11-09 16:01:00,5.07255,5.07405,5.07255,5.07389,14000000.0
2007-11-09 16:02:00,5.07263,5.07342,5.07197,5.07264,11000000.0
2007-11-09 16:03:00,5.07108,5.07334,5.07095,5.07256,8000000.0
2007-11-09 16:04:00,5.07109,5.07213,5.07084,5.07139,8000000.0
2007-11-09 16:05:00,5.07096,5.07194,5.06965,5.07126,8000000.0
2007-11-09 16:06:00,5.07201,5.07363,5.07006,5.07148,16000000.0
2007-11-09 16:07:00,5.07237,5.07333,5.07102,5.0731,18000000.0
2007-11-09 16:08:00,5.07141,5.07353,5.07141,5.07185,14000000.0
2007-11-09 16:09:00,5.07232,5.07296,5.07187,5.07218,12000000.0
2007-11-09 16:10:00,5.07231,5.07231,5.07043,5.07087,10000000.0
2007-11-09 16:11:00,5.07156,5.07219,5.07054,5.07054,13000000.0
2007-11-09 16:12:00,5.07153,5.07153,5.06941,5.07086,16000000.0
2007-11-09 16:13:00,5.06933,5.07153,5.06904,5.07074,7000000.0
2007-11-09 16:14:00,5.06975,5.07196,5.0689,5.07029,16000000.0
2007-11-09 16:15:00,5.0722,5.0722,5.06761,5.06878,15000000.0
2007-11-09 16:16:00,5.06809,5.07202,5.06805,5.07074,17000000.0
2007-11-09 16:17:00,5.07014,5.07046,5.06635,5.06635,10000000.0
2007-11-09 16:18:00,5.07018,5.07047,5.06679,5.06679,10000000.0
2007-11-09 16:19:00,5.06652,5.07018,5.06597,5.06665,12000000.0
2007-11-09 16:20:00,5.0667,5.06968,5.06635,5.06635,11000000.0
2007-11-09 16:21:00,5.06689,5.06948,5.06628,5.0678,8000000.0
2007-11-09 16:22:00,5.0681,5.06897,5.06667,5.0668,16000000.0
2007-11-09 16:23:00,5.06818,5.06839,5.06705,5.06766,11000000.0
2007-11-09 16:24:00,5.06729,5.06942,5.06703,5.06856,14000000.0
2007-11-09 16:25:00,5.06787,5.06829,5.06608,5.06793,13000000.0
2007-11-09 16:26:00,5.06797,5.06899,5.0674,5.06856,16000000.0
2007-11-09 16:27:00,5.06724,5.06859,5.06627,5.06777,20000000.0
2007-11-09 16:28:00,5.06722,5.06739,5.06597,5.06719,12000000.0
2007-11-09 16:29:00,5.06611,5.06793,5.0659,5.06718,13000000.0
2007-11-09 16:30:00,5.06678,5.06872,5.06678,5.06758,17000000.0
2007-11-09 16:31:00,5.06794,5.06861,5.06698,5.06861,13000000.0
2007-11-09 16:32:00,5.06835,5.06835,5.06628,5.06628,10000000.0
2007-11-09 16:33:00,5.06725,5.06792,5.06588,5.06776,15000000.0
2007-11-09 16:34:00,5.0677,5.0677,5.06567,5.06616,9000000.0
2007-11-09 16:35:00,5.06718,5.06797,5.06593,5.06686,18000000.0
2007-11-09 16:36:00,5.06695,5.06732,5.06633,5.06658,8000000.0
2007-11-09 16:37:00,5.06856,5.06878,5.06655,5.06715,22000000.0
2007-11-09 16:38:00,5.06714,5.068,5.06643,5.06768,14000000.0
2007-11-09 16:39:00,5.06806,5.06806,5.06674,5.06794,14000000.0
2007-11-09 16:40:00,5.06772,5.06856,5.0672,5.06747,17000000.0
2007-11-09 16:41:00,5.06819,5.06827,5.06695,5.06721,9000000.0
2007-11-09 16:42:00,5.06771,5.06771,5.06485,5.0671,13000000.0
2007-11-09 16:43:00,5.06639,5.06799,5.06592,5.06799,13000000.0
2007-11-09 16:44:00,5.06829,5.06909,5.06741,5.06881,11000000.0
2007-11-09 16:45:00,5.06915,5.07018,5.06781,5.07018,18000000.0
2007-11-09 16:46:00,5.07009,5.07047,5.06891,5.06969,11000000.0
2007-11-09 16:47:00,5.07061,5.07085,5.06947,5.07061,15000000.0
2007-11-09 16:48:00,5.07041,5.07059,5.06947,5.0704,7000000.0
2007-11-09 16:49:00,5.06997,5.07045,5.06904,5.07022,16000000.0
2007-11-09 16:50:00,5.0718,5.07229,5.0699,5.07088,9000000.0
2007-11-09 16:51:00,5.07197,5.07204,5.06943,5.07124,22000000.0
2007-11-09 16:52:00,5.07086,5.07358,5.07049,5.07353,11000000.0
2007-11-09 16:53:00,5.07178,5.07334,5.07158,5.07233,12000000.0
2007-11-09 16:54:00,5.07248,5.0732,5.06963,5.0732,17000000.0
2007-11-09 16:55:00,5.07334,5.07334,5.07084,5.07166,15000000.0
2007-11-09 16:56:00,5.07245,5.07245,5.06955,5.07233,11000000.0
2007-11-09 16:57:00,5.07206,5.07337,5.07181,5.07313,8000000.0
2007-11-09 16:58:00,5.07276,5.07285,5.07142,5.07228,12000000.0
2007-11-09 16:59:00,5.0711,5.07208,5.06929,5.06947,15000000.0
2007-11-09 17:00:00,5.07219,5.0723,5.06859,5.06914,10000000.0
2007-11-09 17:01:00,5.07113,5.07165,5.06949,5.07155,10000000.0
2007-11-09 17:02:00,5.07156,5.07221,5.07072,5.07124,8000000.0
2007-11-09 17:03:00,5.07271,5.07277,5.07011,5.0713,11000000.0
2007-11-09 17:04:00,5.07141,5.07186,5.07026,5.07136,10000000.0
2007-11-09 17:05:00,5.07132,5.07498,5.06922,5.07392,18000000.0
2007-11-09 17:06:00,5.07651,5.0766,5.07006,5.07375,9000000.0
2007-11-09 17:07:00,5.07214,5.07496,5.06838,5.07496,20000000.0
2007-11-09 17:08:00,5.07564,5.07564,5.07049,5.07503,11000000.0
2007-11-09 17:09:00,5.07495,5.07497,5.07082,5.07439,14000000.0
2007-11-09 17:10:00,5.07534,5.07548,5.07257,5.07451,10000000.0
2007-11-09 17:11:00,5.07576,5.07613,5.07314,5.07435,12000000.0
2007-11-09 17:12:00,5.07622,5.07622,5.07368,5.07384,7000000.0
2007-11-09 17:13:00,5.07489,5.07571,5.07321,5.07571,13000000.0
2007-11-09 17:14:00,5.07446,5.07484,5.07342,5.07396,13000000.0
2007-11-09 17:15:00,5.07436,5.07579,5.07333,5.07414,12000000.0
2007-11-09 17:16:00,5.0727,5.07523,5.07239,5.07523,13000000.0
2007-11-09 17:17:00,5.07344,5.07464,5.07178,5.07405,12000000.0
2007-11-09 17:18:00,5.07371,5.07463,5.07144,5.0741,15000000.0
2007-11-09 17:19:00,5.07186,5.0746,5.07165,5.0735,10000000.0
2007-11-09 17:20:00,5.07284,5.07437,5.07172,5.07205,13000000.0
2007-11-09 17:21:00,5.07259,5.07355,5.07204,5.07204,17000000.0
2007-11-09 17:22:00,5.07368,5.07399,5.07239,5.07247,15000000.0
2007-11-09 17:23:00,5.0725,5.07364,5.07194,5.07207,10000000.0
2007-11-09 17:24:00,5.07354,5.07354,5.07163,5.07206,17000000.0
2007-11-09 17:25:00,5.07269,5.07326,5.07187,5.07232,11000000.0
2007-11-09 17:26:00,5.07204,5.0732,5.07114,5.07121,12000000.0
2007-11-09 17:27:00,5.07231,5.0727,5.07135,5.07231,9000000.0
2007-11-09 17:28:00,5.07079,5.07367,5.07079,5.07264,16000000.0
2007-11-09 17:29:00,5.07107,5.07258,5.07081,5.07222,9000000.0
2007-11-09 17:30:00,5.07228,5.07246,5.07086,5.07159,11000000.0
2007-11-09 17:31:00,5.07265,5.07265,5.07084,5.07084,13000000.0
2007-11-09 17:32:00,5.07131,5.07222,5.07054,5.07207,13000000.0
2007-11-09 17:33:00,5.07111,5.07217,5.07087,5.07217,11000000.0
2007-11-09 17:34:00,5.07079,5.07288,5.07079,5.0708,12000000.0
2007-11-09 17:35:00,5.07134,5.07188,5.0688,5.0688,13000000.0
2007-11-09 17:36:00,5.07182,5.07182,5.0697,5.07144,14000000.0
2007-11-09 17:37:00,5.07214,5.07214,5.06881,5.07138,10000000.0
2007-11-09 17:38:00,5.06962,5.07137,5.06925,5.06997,7000000.0
2007-11-09 17:39:00,5.07037,5.07177,5.06925,5.07095,16000000.0
2007-11-09 17:40:00,5.07174,5.0718,5.06919,5.0718,17000000.0
2007-11-09 17:41:00,5.07093,5.0724,5.07041,5.07083,16000000.0
2007-11-09 17:42:00,5.07302,5.07303,5.07159,5.07258,16000000.0
2007-11-09 17:43:00,5.07196,5.07259,5.07071,5.07151,17000000.0
2007-11-09 17:44:00,5.07308,5.07474,5.07252,5.07474,8000000.0
2007-11-09 17:45:00,5.07489,5.07489,5.07252,5.07397,11000000.0
2007-11-09 17:46:00,5.07327,5.07427,5.0729,5.07425,9000000.0
2007-11-09 17:47:00,5.07387,5.07387,5.0722,5.07359,19000000.0
2007-11-09 17:48:00,5.07419,5.07439,5.07243,5.07392,16000000.0
2007-11-09 17:49:00,5.07352,5.07363,5.07256,5.07338,15000000.0
2007-11-09 17:50:00,5.07424,5.07424,5.07216,5.07293,11000000.0
2007-11-09 17:51:00,5.07201,5.07384,5.07201,5.07384,9000000.0
2007-11-09 17:52:00,5.07364,5.07364,5.0716,5.0716,11000000.0
2007-11-09 17:53:00,5.07245,5.07326,5.07168,5.07206,9000000.0
2007-11-09 17:54:00,5.07218,5.07371,5.07179,5.07325,10000000.0
2007-11-09 17:55:00,5.07266,5.07297,5.07151,5.07297,10000000.0
2007-11-09 17:56:00,5.07329,5.07329,5.0718,5.07309,16000000.0
2007-11-09 17:57:00,5.07228,5.07362,5.07187,5.07216,14000000.0
2007-11-09 17:58:00,5.07168,5.0733,5.0714,5.07288,24000000.0
2007-11-09 17:59:00,5.07236,5.07288,5.0711,5.0711,11000000.0
2007-11-09 18:00:00,5.07216,5.07248,5.07094,5.07094,10000000.0
2007-11-09 18:01:00,5.07193,5.07246,5.07077,5.0709,14000000.0
2007-11-09 18:02:00,5.07115,5.07267,5.07107,5.07235,12000000.0
2007-11-09 18:03:00,5.07199,5.07247,5.07113,5.07232,17000000.0
2007-11-09 18:04:00,5.07271,5.0729,5.07169,5.07233,15000000.0
2007-11-09 18:05:00,5.0724,5.07296,5.0717,5.07236,15000000.0
2007-11-09 18:06:00,5.07188,5.07306,5.07166,5.07306,15000000.0
2007-11-09 18:07:00,5.07264,5.07518,5.07192,5.07518,16000000.0
2007-11-09 18:08:00,5.07331,5.07497,5.07331,5.07497,16000000.0
2007-11-09 18:09:00,5.07543,5.07557,5.07384,5.07552,12000000.0
2007-11-09 18:10:00,5.07615,5.07615,5.0736,5.07442,17000000.0
2007-11-09 18:11:00,5.07303,5.07433,5.07288,5.07389,16000000.0
2007-11-09 18:12:00,5.07243,5.07402,5.07243,5.07259,13000000.0
2007-11-09 18:13:00,5.07374,5.07374,5.07066,5.07244,17000000.0
2007-11-09 18:14:00,5.07284,5.07373,5.07156,5.07156,13000000.0
2007-11-09 18:15:00,5.07331,5.07352,5.0716,5.07215,13000000.0
2007-11-09 18:16:00,5.07067,5.07229,5.07028,5.07034,15000000.0
2007-11-09 18:17:00,5.07169,5.0729,5.07027,5.07241,16000000.0
2007-11-09 18:18:00,5.07222,5.07261,5.07103,5.07131,18000000.0
2007-11-09 18:19:00,5.07192,5.07551,5.07192,5.07406,12000000.0
2007-11-09 18:20:00,5.0744,5.0744,5.07237,5.07324,16000000.0
2007-11-09 18:21:00,5.07507,5.07578,5.07287,5.07499,19000000.0
2007-11-09 18:22:00,5.07524,5.0754,5.07385,5.07385,20000000.0
2007-11-09 18:23:00,5.07562,5.0763,5.07449,5.07537,16000000.0
2007-11-09 18:24:00,5.07539,5.07599,5.07447,5.07447,14000000.0
2007-11-09 18:25:00,5.07481,5.07617,5.07379,5.07488,18000000.0
2007-11-09 18:26:00,5.07485,5.07485,5.07355,5.07387,9000000.0
2007-11-09 18:27:00,5.07351,5.07765,5.07351,5.07765,16000000.0
2007-11-09 18:28:00,5.07797,5.07861,5.07718,5.07726,11000000.0
2007-11-09 18:29:00,5.07715,5.08008,5.07715,5.07848,15000000.0
2007-11-09 18:30:00,5.08054,5.08054,5.07828,5.07963,14000000.0
2007-11-09 18:31:00,5.07857,5.07891,5.07641,5.0768,19000000.0
2007-11-09 18:32:00,5.07593,5.0774,5.07551,5.076,13000000.0
2007-11-09 18:33:00,5.0756,5.07704,5.0756,5.07607,13000000.0
2007-11-09 18:34:00,5.07707,5.07733,5.07615,5.077,9000000.0
2007-11-09 18:35:00,5.07639,5.07789,5.07624,5.07743,14000000.0
2007-11-09 18:36:00,5.07747,5.08609,5.07747,5.08609,12000000.0
2007-11-09 18:37:00,5.08721,5.08739,5.08287,5.0843,13000000.0
2007-11-09 18:38:00,5.084,5.08636,5.084,5.08418,17000000.0
2007-11-09 18:39:00,5.08406,5.08566,5.08316,5.08341,18000000.0
2007-11-09 18:40:00,5.0852,5.0852,5.08357,5.08382,14000000.0
2007-11-09 18:41:00,5.08375,5.08375,5.08145,5.08222,18000000.0
2007-11-09 18:42:00,5.08223,5.08299,5.08146,5.08268,14000000.0
2007-11-09 18:43:00,5.08121,5.08243,5.08121,5.08241,14000000.0
2007-11-09 18:44:00,5.08157,5.08157,5.07829,5.07972,12000000.0
2007-11-09 18:45:00,5.07938,5.08009,5.07823,5.07904,17000000.0
2007-11-09 18:46:00,5.07772,5.07904,5.07736,5.07899,15000000.0
2007-11-09 18:47:00,5.07829,5.07896,5.07613,5.07773,16000000.0
2007-11-09 18:48:00,5.0776,5.07857,5.07672,5.07698,11000000.0
2007-11-09 18:49:00,5.07665,5.07728,5.07565,5.07689,8000000.0
2007-11-09 18:50:00,5.07566,5.07659,5.07509,5.07649,16000000.0
2007-11-09 18:51:00,5.07571,5.07694,5.07471,5.07694,19000000.0
2007-11-09 18:52:00,5.07711,5.07717,5.07449,5.07449,10000000.0
2007-11-09 18:53:00,5.0755,5.07691,5.0745,5.07691,10000000.0
2007-11-09 18:54:00,5.07728,5.07728,5.07585,5.07691,11000000.0
2007-11-09 18:55:00,5.07518,5.0764,5.07514,5.07565,8000000.0
2007-11-09 18:56:00,5.07677,5.07735,5.07556,5.07672,16000000.0
2007-11-09 18:57:00,5.07569,5.0771,5.0754,5.0771,8000000.0
2007-11-09 18:58:00,5.0768,5.07747,5.07592,5.07698,13000000.0
2007-11-09 18:59:00,5.07712,5.07728,5.07531,5.07531,17000000.0
2007-11-09 19:00:00,5.07667,5.0773,5.07588,5.07606,13000000.0
2007-11-09 19:01:00,5.07679,5.07679,5.0753,5.07661,12000000.0
2007-11-09 19:02:00,5.0763,5.07684,5.07555,5.07623,16000000.0
2007-11-09 19:03:00,5.07639,5.07639,5.07487,5.07562,17000000.0
2007-11-09 19:04:00,5.07547,5.07576,5.07437,5.07452,12000000.0
2007-11-09 19:05:00,5.07566,5.07566,5.07408,5.07444,17000000.0
2007-11-09 19:06:00,5.07527,5.07579,5.07451,5.07487,7000000.0
2007-11-09 19:07:00,5.0743,5.07619,5.0743,5.0751,20000000.0
2007-11-09 19:08:00,5.0757,5.07627,5.07484,5.07523,21000000.0
2007-11-09 19:09:00,5.07508,5.07595,5.07465,5.07546,16000000.0
2007-11-09 19:10:00,5.07529,5.07569,5.07431,5.07494,14000000.0
2007-11-09 19:11:00,5.07557,5.07599,5.07467,5.07542,12000000.0
2007-11-09 19:12:00,5.0746,5.07574,5.0726,5.0731,18000000.0
2007-11-09 19:13:00,5.07139,5.07226,5.06877,5.06877,14000000.0
2007-11-09 19:14:00,5.06976,5.07101,5.06907,5.07017,18000000.0
2007-11-09 19:15:00,5.06986,5.06986,5.06706,5.06899,9000000.0
2007-11-09 19:16:00,5.06928,5.07024,5.06837,5.06969,12000000.0
2007-11-09 19:17:00,5.07121,5.07155,5.06982,5.07155,14000000.0
2007-11-09 19:18:00,5.0716,5.0717,5.07013,5.07017,16000000.0
2007-11-09 19:19:00,5.0718,5.0718,5.07023,5.0707,7000000.0
2007-11-09 19:20:00,5.07027,5.0712,5.06988,5.0712,8000000.0
2007-11-09 19:21:00,5.07109,5.0718,5.07029,5.0718,18000000.0
2007-11-09 19:22:00,5.07165,5.07246,5.07094,5.07246,9000000.0
2007-11-09 19:23:00,5.07241,5.07251,5.07132,5.07132,10000000.0
2007-11-09 19:24:00,5.07265,5.07279,5.07178,5.07273,11000000.0
2007-11-09 19:25:00,5.07235,5.07275,5.07095,5.07262,17000000.0
2007-11-09 19:26:00,5.07312,5.07321,5.0716,5.07173,11000000.0
2007-11-09 19:27:00,5.07167,5.07228,5.07022,5.07122,13000000.0
2007-11-09 19:28:00,5.0709,5.07194,5.07071,5.07076,10000000.0
2007-11-09 19:29:00,5.07102,5.07202,5.07073,5.07202,11000000.0
2007-11-09 19:30:00,5.07144,5.07241,5.07116,5.07179,12000000.0
2007-11-09 19:31:00,5.07187,5.07276,5.07163,5.07267,8000000.0
2007-11-09 19:32:00,5.07262,5.07294,5.07198,5.07198,11000000.0
2007-11-09 19:33:00,5.07238,5.0735,5.07198,5.07305,13000000.0
2007-11-09 19:34:00,5.07354,5.07383,5.07259,5.07327,12000000.0
2007-11-09 19:35:00,5.07301,5.0735,5.07224,5.07327,13000000.0
2007-11-09 19:36:00,5.07328,5.07357,5.07159,5.07159,12000000.0
2007-11-09 19:37:00,5.07205,5.07271,5.07147,5.07232,8000000.0
2007-11-09 19:38:00,5.07245,5.0734,5.07165,5.07281,20000000.0
2007-11-09 19:39:00,5.07284,5.07286,5.07197,5.07243,11000000.0
2007-11-09 19:40:00,5.07256,5.07314,5.07147,5.07168,11000000.0
2007-11-09 19:41:00,5.0726,5.07347,5.07185,5.07294,9000000.0
2007-11-09 19:42:00,5.07317,5.07317,5.07147,5.07147,10000000.0
2007-11-09 19:43:00,5.0719,5.07267,5.07095,5.07239,14000000.0
2007-11-09 19:44:00,5.0743,5.07485,5.07316,5.07485,15000000.0
2007-11-09 19:45:00,5.07445,5.07562,5.07377,5.07434,12000000.0
2007-11-09 19:46:00,5.07504,5.07517,5.0743,5.07451,11000000.0
2007-11-09 19:47:00,5.07431,5.07482,5.0738,5.07394,10000000.0
2007-11-09 19:48:00,5.07465,5.07505,5.07409,5.07441,9000000.0
2007-11-09 19:49:00,5.07418,5.07491,5.07357,5.07389,16000000.0
2007-11-09 19:50:00,5.07562,5.07562,5.07418,5.0743,10000000.0
2007-11-09 19:51:00,5.07507,5.0753,5.07431,5.07431,11000000.0
2007-11-09 19:52:00,5.07412,5.07537,5.07408,5.07425,19000000.0
2007-11-09 19:53:00,5.0751,5.07516,5.07384,5.07463,19000000.0
2007-11-09 19:54:00,5.07437,5.07538,5.07385,5.07447,14000000.0
2007-11-09 19:55:00,5.0747,5.07525,5.07418,5.07499,16000000.0
2007-11-09 19:56:00,5.07593,5.07593,5.07428,5.07561,12000000.0
2007-11-09 19:57:00,5.07418,5.07528,5.07418,5.07527,14000000.0
2007-11-09 19:58:00,5.07465,5.07515,5.07407,5.07471,13000000.0
2007-11-09 19:59:00,5.07515,5.07575,5.07412,5.07575,10000000.0
2007-11-09 20:00:00,5.07528,5.07645,5.07458,5.07549,15000000.0
2007-11-09 20:01:00,5.07522,5.07586,5.07373,5.07373,14000000.0
2007-11-09 20:02:00,5.07414,5.07443,5.07309,5.0743,8000000.0
2007-11-09 20:03:00,5.07243,5.07438,5.07243,5.07272,13000000.0
2007-11-09 20:04:00,5.07362,5.07456,5.07265,5.07432,12000000.0
2007-11-09 20:05:00,5.07341,5.07516,5.07313,5.07516,11000000.0
2007-11-09 20:06:00,5.07454,5.07589,5.07447,5.07569,10000000.0
2007-11-09 20:07:00,5.07581,5.07643,5.07518,5.07548,13000000.0
2007-11-09 20:08:00,5.07571,5.07628,5.07518,5.07588,16000000.0
2007-11-09 20:09:00,5.0765,5.0765,5.07407,5.07469,17000000.0
2007-11-09 20:10:00,5.07641,5.07643,5.07491,5.07571,10000000.0
2007-11-09 20:11:00,5.07498,5.0755,5.07403,5.07467,13000000.0
2007-11-09 20:12:00,5.07455,5.07576,5.07452,5.07468,15000000.0
2007-11-09 20:13:00,5.07526,5.07631,5.0748,5.07548,13000000.0
2007-11-09 20:14:00,5.07517,5.07646,5.07517,5.07613,8000000.0
2007-11-09 20:15:00,5.07597,5.07631,5.07521,5.07544,10000000.0
2007-11-09 20:16:00,5.0761,5.0762,5.0745,5.07522,14000000.0
2007-11-09 20:17:00,5.07537,5.07702,5.07537,5.07603,13000000.0
2007-11-09 20:18:00,5.07564,5.07682,5.07539,5.07656,7000000.0
2007-11-09 20:19:00,5.07684,5.07684,5.0754,5.0758,11000000.0
2007-11-09 20:20:00,5.07527,5.07595,5.07416,5.07514,19000000.0
2007-11-09 20:21:00,5.07446,5.07581,5.07442,5.07513,11000000.0
2007-11-09 20:22:00,5.07558,5.07602,5.07481,5.07481,11000000.0
2007-11-09 20:23:00,5.07674,5.07674,5.07551,5.07551,13000000.0
2007-11-09 20:24:00,5.07634,5.07634,5.07521,5.07566,9000000.0
2007-11-09 20:25:00,5.07558,5.07635,5.07404,5.07447,18000000.0
2007-11-09 20:26:00,5.07505,5.07598,5.07442,5.07476,7000000.0
2007-11-09 20:27:00,5.07593,5.07593,5.07484,5.07496,9000000.0
2007-11-09 20:28:00,5.07533,5.0757,5.07454,5.07495,13000000.0
2007-11-09 20:29:00,5.07589,5.07595,5.0745,5.07496,14000000.0
2007-11-09 20:30:00,5.07563,5.07626,5.07483,5.07546,16000000.0
2007-11-09 20:31:00,5.07592,5.07592,5.07419,5.07524,22000000.0
2007-11-09 20:32:00,5.07532,5.07587,5.07447,5.07497,12000000.0
2007-11-09 20:33:00,5.07479,5.07753,5.07479,5.07621,13000000.0
2007-11-09 20:34:00,5.07756,5.07756,5.07488,5.07488,15000000.0
2007-11-09 20:35:00,5.07491,5.07549,5.07431,5.07443,16000000.0
2007-11-09 20:36:00,5.07527,5.07566,5.07402,5.07402,15000000.0
2007-11-09 20:37:00,5.07583,5.07602,5.07454,5.07602,14000000.0
2007-11-09 20:38:00,5.07571,5.07573,5.07451,5.07497,13000000.0
2007-11-09 20:39:00,5.07369,5.07551,5.07369,5.07461,18000000.0
2007-11-09 20:40:00,5.07451,5.0758,5.07441,5.07494,14000000.0
2007-11-09 20:41:00,5.07558,5.07564,5.07436,5.07439,18000000.0
2007-11-09 20:42:00,5.07436,5.07542,5.07419,5.07431,12000000.0
2007-11-09 20:43:00,5.07444,5.07538,5.07433,5.07441,18000000.0
2007-11-09 20:44:00,5.07525,5.07593,5.07464,5.0747,18000000.0
2007-11-09 20:45:00,5.07546,5.07546,5.0739,5.0739,11000000.0
2007-11-09 20:46:00,5.07432,5.07516,5.074,5.07456,18000000.0
2007-11-09 20:47:00,5.07383,5.07483,5.07383,5.07419,20000000.0
2007-11-09 20:48:00,5.07411,5.07439,5.07376,5.07439,17000000.0
2007-11-09 20:49:00,5.07483,5.07548,5.07419,5.07464,16000000.0
2007-11-09 20:50:00,5.07436,5.07508,5.07436,5.07495,8000000.0
2007-11-09 20:51:00,5.07451,5.07494,5.07388,5.07482,8000000.0
2007-11-09 20:52:00,5.07476,5.07506,5.07396,5.07412,12000000.0
2007-11-09 20:53:00,5.07387,5.0742,5.07366,5.07407,16000000.0
2007-11-09 20:54:00,5.07386,5.07406,5.07335,5.07347,15000000.0
2007-11-09 20:55:00,5.07408,5.07527,5.07408,5.07479,16000000.0
2007-11-09 20:56:00,5.07529,5.07529,5.07418,5.07503,7000000.0
2007-11-09 20:57:00,5.07531,5.07548,5.07413,5.07429,14000000.0
2007-11-09 20:58:00,5.07441,5.07542,5.07441,5.07542,10000000.0
2007-11-09 20:59:00,5.07555,5.07555,5.07406,5.07406,11000000.0
2007-11-09 21:00:00,5.07423,5.07534,5.07423,5.0749,14000000.0
2007-11-09 21:01:00,5.07562,5.07562,5.07338,5.07338,12000000.0
2007-11-09 21:02:00,5.07395,5.07482,5.07356,5.07429,17000000.0
2007-11-09 21:03:00,5.07422,5.07422,5.07367,5.07393,11000000.0
2007-11-09 21:04:00,5.07497,5.07542,5.07392,5.07392,10000000.0
2007-11-09 21:05:00,5.07467,5.07507,5.07413,5.07428,8000000.0
2007-11-09 21:06:00,5.07493,5.07493,5.07341,5.07421,13000000.0
2007-11-09 21:07:00,5.075,5.075,5.0734,5.07425,14000000.0
2007-11-09 21:08:00,5.07383,5.07458,5.07372,5.07396,8000000.0
2007-11-09 21:09:00,5.07482,5.07542,5.07401,5.0742,13000000.0
2007-11-09 21:10:00,5.07483,5.07483,5.07361,5.07447,17000000.0
2007-11-09 21:11:00,5.07418,5.07533,5.07418,5.075,15000000.0
2007-11-09 21:12:00,5.07463,5.07543,5.07417,5.07471,11000000.0
2007-11-09 21:13:00,5.07481,5.07537,5.07395,5.07469,12000000.0
2007-11-09 21:14:00,5.07536,5.07555,5.07381,5.07445,14000000.0
2007-11-09 21:15:00,5.07524,5.07524,5.07395,5.07395,13000000.0
2007-11-09 21:16:00,5.07465,5.07512,5.07363,5.07371,12000000.0
2007-11-09 21:17:00,5.07469,5.07499,5.07387,5.07429,16000000.0
2007-11-09 21:18:00,5.0745,5.07498,5.0743,5.0743,15000000.0
2007-11-09 21:19:00,5.07388,5.07479,5.07359,5.07359,15000000.0
2007-11-09 21:20:00,5.074,5.07467,5.07361,5.07467,8000000.0
2007-11-09 21:21:00,5.07478,5.0748,5.07372,5.07425,17000000.0
2007-11-09 21:22:00,5.07405,5.07476,5.07357,5.07357,11000000.0
2007-11-09 21:23:00,5.0746,5.07539,5.07382,5.07487,23000000.0
2007-11-09 21:24:00,5.07463,5.07507,5.07388,5.07388,13000000.0
2007-11-09 21:25:00,5.07438,5.07556,5.07415,5.07556,15000000.0
2007-11-09 21:26:00,5.07521,5.07521,5.07418,5.07489,10000000.0
2007-11-09 21:27:00,5.0744,5.07502,5.07391,5.07391,10000000.0
2007-11-09 21:28:00,5.07433,5.07508,5.07324,5.07324,13000000.0
2007-11-09 21:29:00,5.07411,5.07451,5.07345,5.07431,10000000.0
2007-11-09 21:30:00,5.07365,5.07499,5.07335,5.07429,16000000.0
2007-11-09 21:31:00,5.07404,5.0752,5.07353,5.07488,18000000.0
2007-11-09 21:32:00,5.07417,5.07479,5.07316,5.07316,15000000.0
2007-11-09 21:33:00,5.07351,5.07448,5.07318,5.07448,13000000.0
2007-11-09 21:34:00,5.07377,5.07405,5.07321,5.0739,9000000.0
2007-11-09 21:35:00,5.07397,5.07451,5.07332,5.07451,8000000.0
2007-11-09 21:36:00,5.07451,5.07451,5.07348,5.07405,18000000.0
2007-11-09 21:37:00,5.07348,5.07382,5.0729,5.07324,22000000.0
2007-11-09 21:38:00,5.07346,5.07371,5.07282,5.07332,9000000.0
2007-11-09 21:39:00,5.07359,5.07372,5.07274,5.07336,11000000.0
2007-11-09 21:40:00,5.07337,5.07393,5.07239,5.07393,19000000.0
2007-11-09 21:41:00,5.07319,5.07388,5.07289,5.07323,12000000.0
2007-11-09 21:42:00,5.07235,5.07369,5.0723,5.07255,11000000.0
2007-11-09 21:43:00,5.07322,5.07359,5.0721,5.07224,14000000.0
2007-11-09 21:44:00,5.0729,5.0736,5.07253,5.07354,13000000.0
2007-11-09 21:45:00,5.07312,5.07369,5.07248,5.07248,12000000.0
2007-11-09 21:46:00,5.07304,5.07356,5.07221,5.07313,14000000.0
2007-11-09 21:47:00,5.0735,5.07382,5.07246,5.07317,17000000.0
2007-11-09 21:48:00,5.07304,5.07386,5.07296,5.07321,16000000.0
2007-11-09 21:49:00,5.0726,5.07398,5.07249,5.07322,14000000.0
2007-11-09 21:50:00,5.07305,5.0745,5.07305,5.07445,13000000.0
2007-11-09 21:51:00,5.07398,5.07477,5.07328,5.07385,14000000.0
2007-11-09 21:52:00,5.07432,5.07441,5.07322,5.07398,17000000.0
2007-11-09 21:53:00,5.07387,5.0743,5.07317,5.0735,27000000.0
2007-11-09 21:54:00,5.07434,5.07434,5.07298,5.07298,10000000.0
2007-11-09 21:55:00,5.07397,5.07397,5.07258,5.07323,8000000.0
2007-11-09 21:56:00,5.07342,5.07468,5.07323,5.07351,16000000.0
2007-11-09 21:57:00,5.0737,5.07478,5.07351,5.07427,18000000.0
2007-11-09 21:58:00,5.07358,5.0748,5.07291,5.07375,18000000.0
2007-11-09 21:59:00,5.07312,5.0738,5.07258,5.07317,17000000.0
2007-11-09 22:00:00,5.07456,5.07465,5.0732,5.07424,9000000.0
2007-11-09 22:01:00,5.0733,5.07394,5.07241,5.07241,22000000.0
2007-11-09 22:02:00,5.07406,5.07406,5.07245,5.07276,11000000.0
2007-11-09 22:03:00,5.0739,5.07424,5.07274,5.07421,16000000.0
2007-11-09 22:04:00,5.07318,5.07385,5.07273,5.07363,12000000.0
2007-11-09 22:05:00,5.07293,5.07358,5.0726,5.07344,7000000.0
2007-11-09 22:06:00,5.07392,5.07392,5.07214,5.0732,15000000.0
2007-11-09 22:07:00,5.07248,5.07419,5.07248,5.07275,19000000.0
2007-11-09 22:08:00,5.07316,5.0739,5.07257,5.07295,11000000.0
2007-11-09 22:09:00,5.07204,5.07325,5.07201,5.07299,10000000.0
2007-11-09 22:10:00,5.07193,5.07355,5.07193,5.07293,10000000.0
2007-11-09 22:11:00,5.07209,5.07336,5.07209,5.07297,18000000.0
2007-11-09 22:12:00,5.07303,5.07339,5.07238,5.07331,11000000.0
2007-11-09 22:13:00,5.07326,5.07362,5.0725,5.07271,14000000.0
2007-11-09 22:14:00,5.07222,5.07348,5.07222,5.07248,24000000.0
2007-11-09 22:15:00,5.07343,5.0736,5.07227,5.07275,13000000.0
2007-11-09 22:16:00,5.07213,5.07314,5.07195,5.07256,13000000.0
2007-11-09 22:17:00,5.07154,5.07361,5.07154,5.07361,8000000.0
2007-11-09 22:18:00,5.07299,5.07341,5.07178,5.0725,13000000.0
2007-11-09 22:19:00,5.07283,5.07322,5.07196,5.07282,14000000.0
2007-11-09 22:20:00,5.07232,5.07307,5.07171,5.07275,21000000.0
2007-11-09 22:21:00,5.0726,5.07281,5.07158,5.07241,13000000.0
2007-11-09 22:22:00,5.07196,5.0732,5.07196,5.07242,12000000.0
2007-11-09 22:23:00,5.07217,5.07314,5.072,5.07251,18000000.0
2007-11-09 22:24:00,5.07193,5.07313,5.07159,5.07208,14000000.0
2007-11-09 22:25:00,5.07205,5.07294,5.07146,5.07162,13000000.0
2007-11-09 22:26:00,5.07315,5.07315,5.07149,5.07224,13000000.0
2007-11-09 22:27:00,5.07246,5.07302,5.07158,5.072,16000000.0
2007-11-09 22:28:00,5.0725,5.07294,5.07198,5.0725,13000000.0
2007-11-09 22:29:00,5.07213,5.07327,5.07164,5.07267,21000000.0
2007-11-09 22:30:00,5.07254,5.07317,5.07199,5.072,17000000.0
2007-11-09 22:31:00,5.07201,5.0725,5.07184,5.07211,10000000.0
2007-11-09 22:32:00,5.07234,5.07342,5.07185,5.07342,13000000.0
2007-11-09 22:33:00,5.07242,5.07242,5.07169,5.07169,13000000.0
2007-11-09 22:34:00,5.07218,5.07337,5.07175,5.07265,13000000.0
2007-11-09 22:35:00,5.07266,5.073,5.07222,5.07244,19000000.0
2007-11-09 22:36:00,5.07308,5.07345,5.07227,5.07267,14000000.0
2007-11-09 22:37:00,5.07216,5.07336,5.07211,5.07276,17000000.0
2007-11-09 22:38:00,5.07224,5.07328,5.07197,5.07328,9000000.0
2007-11-09 22:39:00,5.07326,5.07354,5.07216,5.07257,20000000.0
2007-11-09 22:40:00,5.07245,5.07335,5.07235,5.07274,13000000.0
2007-11-09 22:41:00,5.07297,5.07355,5.07171,5.07207,13000000.0
2007-11-09 22:42:00,5.07262,5.07291,5.07199,5.07287,10000000.0
2007-11-09 22:43:00,5.07282,5.07344,5.07224,5.0729,15000000.0
2007-11-09 22:44:00,5.07439,5.07439,5.07275,5.07275,16000000.0
2007-11-09 22:45:00,5.07324,5.07356,5.07238,5.07238,14000000.0
2007-11-09 22:46:00,5.07289,5.07366,5.0723,5.07353,12000000.0
2007-11-09 22:47:00,5.07402,5.07421,5.0734,5.07372,7000000.0
2007-11-09 22:48:00,5.07386,5.07493,5.07352,5.07352,16000000.0
2007-11-09 22:49:00,5.07479,5.07484,5.07347,5.07347,10000000.0
2007-11-09 22:50:00,5.07455,5.07476,5.07342,5.07406,15000000.0
2007-11-09 22:51:00,5.07509,5.07524,5.0736,5.07418,17000000.0
2007-11-09 22:52:00,5.07357,5.07442,5.07301,5.07344,10000000.0
2007-11-09 22:53:00,5.0738,5.0738,5.07233,5.07373,20000000.0
2007-11-09 22:54:00,5.0745,5.07469,5.07287,5.07412,10000000.0
2007-11-09 22:55:00,5.07428,5.07503,5.07313,5.07313,12000000.0
2007-11-09 22:56:00,5.07427,5.07432,5.07346,5.07409,9000000.0
2007-11-09 22:57:00,5.07422,5.07519,5.07334,5.07447,18000000.0
2007-11-09 22:58:00,5.07503,5.07573,5.07463,5.07573,13000000.0
2007-11-09 22:59:00,5.07413,5.07484,5.07391,5.07419,10000000.0
2007-11-09 23:00:00,5.07459,5.07497,5.07311,5.07344,17000000.0
2007-11-09 23:01:00,5.07362,5.07445,5.0729,5.07313,13000000.0
2007-11-09 23:02:00,5.07468,5.07468,5.07318,5.07319,7000000.0
2007-11-09 23:03:00,5.07292,5.07403,5.0725,5.07352,16000000.0
2007-11-09 23:04:00,5.07331,5.07431,5.07252,5.07274,12000000.0
2007-11-09 23:05:00,5.07335,5.07354,5.07248,5.07288,11000000.0
2007-11-09 23:06:00,5.07225,5.073,5.07221,5.07267,11000000.0
2007-11-09 23:07:00,5.07318,5.07342,5.07241,5.07325,13000000.0
2007-11-09 23:08:00,5.07301,5.07436,5.07285,5.07368,20000000.0
2007-11-09 23:09:00,5.07267,5.07383,5.07267,5.07305,16000000.0
2007-11-09 23:10:00,5.07294,5.0732,5.07203,5.07304,16000000.0
2007-11-09 23:11:00,5.07269,5.07397,5.07262,5.07283,10000000.0
2007-11-09 23:12:00,5.07336,5.07377,5.07256,5.07312,12000000.0
2007-11-09 23:13:00,5.07393,5.07402,5.0729,5.07344,16000000.0
2007-11-09 23:14:00,5.07369,5.07369,5.07202,5.07218,9000000.0
2007-11-09 23:15:00,5.0726,5.07325,5.072,5.0724,9000000.0
2007-11-09 23:16:00,5.07298,5.07371,5.07202,5.07202,18000000.0
2007-11-09 23:17:00,5.07215,5.07321,5.07208,5.07244,8000000.0
2007-11-09 23:18:00,5.07244,5.07289,5.07212,5.07242,10000000.0
2007-11-09 23:19:00,5.07248,5.07248,5.07194,5.07202,9000000.0
2007-11-09 23:20:00,5.07203,5.07317,5.07203,5.07224,17000000.0
2007-11-09 23:21:00,5.07198,5.07243,5.07189,5.07189,11000000.0
2007-11-09 23:22:00,5.07217,5.07301,5.07217,5.07238,12000000.0
2007-11-09 23:23:00,5.0721,5.07307,5.07208,5.0726,12000000.0
2007-11-09 23:24:00,5.07307,5.07357,5.07229,5.07229,12000000.0
2007-11-09 23:25:00,5.07278,5.07292,5.07199,5.07224,9000000.0
2007-11-09 23:26:00,5.07254,5.07326,5.07214,5.07291,14000000.0
2007-11-09 23:27:00,5.07275,5.07299,5.07203,5.07235,17000000.0
2007-11-09 23:28:00,5.07289,5.073,5.07168,5.07242,15000000.0
2007-11-09 23:29:00,5.07194,5.07338,5.07194,5.07298,11000000.0
2007-11-09 23:30:00,5.07265,5.07346,5.07232,5.07232,14000000.0
2007-11-09 23:31:00,5.07333,5.07348,5.07228,5.07235,7000000.0
2007-11-09 23:32:00,5.07249,5.07341,5.07219,5.07279,15000000.0
2007-11-09 23:33:00,5.07262,5.07329,5.07215,5.07249,7000000.0
2007-11-09 23:34:00,5.07282,5.07295,5.07201,5.07225,10000000.0
2007-11-09 23:35:00,5.07268,5.07347,5.07192,5.07265,12000000.0
2007-11-09 23:36:00,5.07265,5.07296,5.07227,5.07232,10000000.0
2007-11-09 23:37:00,5.07285,5.07303,5.07167,5.07167,14000000.0
2007-11-09 23:38:00,5.07149,5.07324,5.07149,5.07268,17000000.0
2007-11-09 23:39:00,5.07225,5.07307,5.07203,5.07222,9000000.0
2007-11-09 23:40:00,5.07248,5.07302,5.07178,5.07214,12000000.0
2007-11-09 23:41:00,5.07186,5.07301,5.07186,5.07241,9000000.0
2007-11-09 23:42:00,5.07236,5.0728,5.07184,5.07223,15000000.0
2007-11-09 23:43:00,5.07219,5.07303,5.07207,5.07254,13000000.0
2007-11-09 23:44:00,5.0727,5.07307,5.07215,5.07307,8000000.0
2007-11-09 23:45:00,5.07233,5.07334,5.07223,5.07261,12000000.0
2007-11-09 23:46:00,5.07192,5.07281,5.07192,5.07212,20000000.0
2007-11-09 23:47:00,5.07244,5.07316,5.07201,5.07303,19000000.0
2007-11-09 23:48:00,5.07272,5.07289,5.07176,5.07289,14000000.0
2007-11-09 23:49:00,5.07166,5.0727,5.07149,5.07157,12000000.0
2007-11-09 23:50:00,5.07246,5.07278,5.07182,5.07182,10000000.0
2007-11-09 23:51:00,5.07265,5.07299,5.07162,5.07235,14000000.0
2007-11-09 23:52:00,5.07202,5.07257,5.07148,5.07215,13000000.0
2007-11-09 23:53:00,5.07172,5.07277,5.07172,5.07186,16000000.0
2007-11-09 23:54:00,5.07149,5.07263,5.07139,5.07217,13000000.0
2007-11-09 23:55:00,5.07139,5.07186,5.07139,5.07166,16000000.0
2007-11-09 23:56:00,5.07192,5.07192,5.07165,5.07169,12000000.0
2007-11-09 23:57:00,5.07229,5.07229,5.07142,5.07216,14000000.0
2007-11-09 23:58:00,5.0716,5.07173,5.07081,5.07083,16000000.0
2007-11-09 23:59:00,5.071,5.07201,5.07046,5.07198,12000000.0
2007-11-12 02:00:00,5.07809,5.0786,5.07733,5.07819,16000000.0
2007-11-12 02:01:00,5.07783,5.07869,5.07712,5.07863,21000000.0
2007-11-12 02:02:00,5.07722,5.07903,5.07722,5.07903,10000000.0
2007-11-12 02:03:00,5.07975,5.07975,5.07875,5.07941,8000000.0
2007-11-12 02:04:00,5.07879,5.07915,5.07765,5.07861,14000000.0
2007-11-12 02:05:00,5.07791,5.07954,5.07791,5.07901,14000000.0
2007-11-12 02:06:00,5.08039,5.08039,5.07907,5.07959,15000000.0
2007-11-12 02:07:00,5.08034,5.08096,5.07967,5.08029,10000000.0
2007-11-12 02:08:00,5.08067,5.08234,5.08051,5.08136,16000000.0
2007-11-12 02:09:00,5.08223,5.08336,5.08099,5.08099,18000000.0
2007-11-12 02:10:00,5.08141,5.08192,5.08062,5.08148,16000000.0
2007-11-12 02:11:00,5.08185,5.08218,5.08044,5.08159,14000000.0
2007-11-12 02:12:00,5.08264,5.08264,5.08105,5.08152,10000000.0
2007-11-12 02:13:00,5.08166,5.08205,5.08088,5.08139,15000000.0
2007-11-12 02:14:00,5.08075,5.08227,5.08075,5.0808,19000000.0
2007-11-12 02:15:00,5.08204,5.08222,5.08085,5.08169,12000000.0
2007-11-12 02:16:00,5.08189,5.0822,5.08029,5.08066,18000000.0
2007-11-12 02:17:00,5.08005,5.08104,5.07914,5.07934,14000000.0
2007-11-12 02:18:00,5.081,5.081,5.07943,5.08029,12000000.0
2007-11-12 02:19:00,5.08043,5.08043,5.07929,5.07983,14000000.0
2007-11-12 02:20:00,5.0799,5.0799,5.07816,5.07864,13000000.0
2007-11-12 02:21:00,5.07881,5.07932,5.07796,5.07839,15000000.0
2007-11-12 02:22:00,5.07922,5.07993,5.07835,5.07835,13000000.0
2007-11-12 02:23:00,5.07982,5.07982,5.07818,5.07862,16000000.0
2007-11-12 02:24:00,5.07844,5.07965,5.07832,5.07946,17000000.0
2007-11-12 02:25:00,5.07905,5.07947,5.07854,5.07927,10000000.0
2007-11-12 02:26:00,5.07918,5.0798,5.07782,5.07782,13000000.0
2007-11-12 02:27:00,5.07984,5.07984,5.07869,5.07869,7000000.0
2007-11-12 02:28:00,5.07992,5.07992,5.0787,5.07916,9000000.0
2007-11-12 02:29:00,5.07986,5.07986,5.07858,5.07911,20000000.0
2007-11-12 02:30:00,5.07889,5.07991,5.0785,5.0785,11000000.0
2007-11-12 02:31:00,5.08023,5.08042,5.07899,5.08042,9000000.0
2007-11-12 02:32:00,5.0794,5.08136,5.07894,5.08136,13000000.0
2007-11-12 02:33:00,5.08106,5.08144,5.0805,5.08095,14000000.0
2007-11-12 02:34:00,5.08017,5.08233,5.08017,5.08125,17000000.0
2007-11-12 02:35:00,5.08056,5.08176,5.08033,5.0807,15000000.0
2007-11-12 02:36:00,5.08097,5.08162,5.08043,5.08057,14000000.0
2007-11-12 02:37:00,5.08014,5.08156,5.08014,5.08108,13000000.0
2007-11-12 02:38:00,5.08101,5.08144,5.07988,5.08002,14000000.0
2007-11-12 02:39:00,5.08019,5.08124,5.08006,5.08098,15000000.0
2007-11-12 02:40:00,5.08155,5.08213,5.08047,5.0818,12000000.0
2007-11-12 02:41:00,5.08162,5.08282,5.08054,5.08282,13000000.0
2007-11-12 02:42:00,5.08174,5.08329,5.08166,5.08166,16000000.0
2007-11-12 02:43:00,5.08291,5.08329,5.08154,5.08191,18000000.0
2007-11-12 02:44:00,5.08161,5.08258,5.08131,5.08258,10000000.0
2007-11-12 02:45:00,5.08167,5.08194,5.0806,5.0806,14000000.0
2007-11-12 02:46:00,5.08053,5.08293,5.08053,5.08238,18000000.0
2007-11-12 02:47:00,5.08297,5.08297,5.08126,5.08269,17000000.0
2007-11-12 02:48:00,5.08253,5.08304,5.08205,5.08225,7000000.0
2007-11-12 02:49:00,5.08271,5.08407,5.08217,5.08407,13000000.0
2007-11-12 02:50:00,5.083,5.08469,5.083,5.08453,14000000.0
2007-11-12 02:51:00,5.08371,5.08411,5.08266,5.08411,15000000.0
2007-11-12 02:52:00,5.08289,5.08404,5.08262,5.08321,15000000.0
2007-11-12 02:53:00,5.08302,5.08334,5.0825,5.08263,9000000.0
2007-11-12 02:54:00,5.08346,5.08419,5.08253,5.08404,13000000.0
2007-11-12 02:55:00,5.08493,5.08493,5.08323,5.08442,11000000.0
2007-11-12 02:56:00,5.08337,5.08417,5.08232,5.08286,18000000.0
2007-11-12 02:57:00,5.08238,5.08379,5.08221,5.08302,13000000.0
2007-11-12 02:58:00,5.08286,5.08378,5.08266,5.08321,9000000.0
2007-11-12 02:59:00,5.08309,5.08372,5.08116,5.08254,14000000.0
2007-11-12 03:00:00,5.08199,5.08349,5.08199,5.08267,11000000.0
2007-11-12 03:01:00,5.08247,5.08338,5.08188,5.08325,11000000.0
2007-11-12 03:02:00,5.08337,5.08532,5.08236,5.08532,11000000.0
2007-11-12 03:03:00,5.0846,5.08562,5.08413,5.08501,23000000.0
2007-11-12 03:04:00,5.08538,5.08538,5.08369,5.08369,11000000.0
2007-11-12 03:05:00,5.08368,5.08581,5.08368,5.08419,17000000.0
2007-11-12 03:06:00,5.08503,5.08591,5.08458,5.08516,9000000.0
2007-11-12 03:07:00,5.08618,5.08648,5.0851,5.0851,15000000.0
2007-11-12 03:08:00,5.08662,5.08734,5.08584,5.08718,12000000.0
2007-11-12 03:09:00,5.08613,5.08707,5.08552,5.08568,15000000.0
2007-11-12 03:10:00,5.08553,5.08755,5.08553,5.0862,19000000.0
2007-11-12 03:11:00,5.08694,5.08702,5.0858,5.08632,15000000.0
2007-11-12 03:12:00,5.08455,5.08619,5.0844,5.08594,18000000.0
2007-11-12 03:13:00,5.08516,5.08516,5.08374,5.08374,18000000.0
2007-11-12 03:14:00,5.08532,5.08576,5.08471,5.08471,10000000.0
2007-11-12 03:15:00,5.08492,5.08536,5.08465,5.08518,7000000.0
2007-11-12 03:16:00,5.08476,5.0858,5.08476,5.08538,8000000.0
2007-11-12 03:17:00,5.08576,5.08677,5.08575,5.08662,10000000.0
2007-11-12 03:18:00,5.08707,5.08818,5.08643,5.08687,15000000.0
2007-11-12 03:19:00,5.08587,5.08738,5.08587,5.08693,10000000.0
2007-11-12 03:20:00,5.08659,5.08712,5.08589,5.08606,16000000.0
2007-11-12 03:21:00,5.0862,5.08838,5.0862,5.08721,11000000.0
2007-11-12 03:22:00,5.08753,5.08757,5.08605,5.08611,10000000.0
2007-11-12 03:23:00,5.08593,5.08691,5.08567,5.08627,12000000.0
2007-11-12 03:24:00,5.08604,5.08691,5.0857,5.08634,13000000.0
2007-11-12 03:25:00,5.08464,5.08594,5.08458,5.08511,11000000.0
2007-11-12 03:26:00,5.08658,5.08658,5.08515,5.08515,13000000.0
2007-11-12 03:27:00,5.08639,5.08762,5.08625,5.08688,14000000.0
2007-11-12 03:28:00,5.08645,5.08714,5.08577,5.08604,18000000.0
2007-11-12 03:29:00,5.08604,5.08635,5.08507,5.08507,15000000.0
2007-11-12 03:30:00,5.08518,5.08623,5.08515,5.08621,10000000.0
2007-11-12 03:31:00,5.08469,5.0865,5.08469,5.08574,13000000.0
2007-11-12 03:32:00,5.08611,5.08661,5.08512,5.08512,16000000.0
2007-11-12 03:33:00,5.08606,5.08606,5.08495,5.08495,13000000.0
2007-11-12 03:34:00,5.08634,5.0866,5.08523,5.08579,16000000.0
2007-11-12 03:35:00,5.08571,5.08652,5.08529,5.0859,10000000.0
2007-11-12 03:36:00,5.08466,5.08648,5.08466,5.08648,11000000.0
2007-11-12 03:37:00,5.08596,5.08596,5.085,5.08556,13000000.0
2007-11-12 03:38:00,5.08611,5.08633,5.08474,5.08494,13000000.0
2007-11-12 03:39:00,5.08582,5.08611,5.08472,5.08596,13000000.0
2007-11-12 03:40:00,5.08475,5.08576,5.08433,5.08437,12000000.0
2007-11-12 03:41:00,5.08508,5.08548,5.08416,5.08475,16000000.0
2007-11-12 03:42:00,5.08474,5.08584,5.08421,5.08584,21000000.0
2007-11-12 03:43:00,5.08589,5.08589,5.08457,5.08574,18000000.0
2007-11-12 03:44:00,5.08606,5.08606,5.08443,5.08443,15000000.0
2007-11-12 03:45:00,5.08528,5.08574,5.08493,5.08493,9000000.0
2007-11-12 03:46:00,5.0845,5.0858,5.0845,5.08498,8000000.0
2007-11-12 03:47:00,5.08524,5.08568,5.08466,5.08555,11000000.0
2007-11-12 03:48:00,5.08582,5.08597,5.08476,5.08585,9000000.0
2007-11-12 03:49:00,5.08452,5.08547,5.08434,5.08542,16000000.0
2007-11-12 03:50:00,5.08529,5.08529,5.08434,5.08452,19000000.0
2007-11-12 03:51:00,5.08354,5.08461,5.08315,5.08376,9000000.0
2007-11-12 03:52:00,5.08246,5.08339,5.08091,5.0825,19000000.0
2007-11-12 03:53:00,5.08309,5.08309,5.08089,5.08157,10000000.0
2007-11-12 03:54:00,5.08205,5.08232,5.08077,5.08125,17000000.0
2007-11-12 03:55:00,5.08193,5.0824,5.08098,5.08145,16000000.0
2007-11-12 03:56:00,5.08111,5.08293,5.08111,5.08252,7000000.0
2007-11-12 03:57:00,5.08192,5.08295,5.08168,5.08192,11000000.0
2007-11-12 03:58:00,5.08301,5.08323,5.08216,5.0826,12000000.0
2007-11-12 03:59:00,5.08257,5.08308,5.08182,5.08305,17000000.0
2007-11-12 04:00:00,5.08183,5.08311,5.08157,5.08264,12000000.0
2007-11-12 04:01:00,5.08182,5.08309,5.08182,5.08303,16000000.0
2007-11-12 04:02:00,5.08199,5.08367,5.08199,5.08316,14000000.0
2007-11-12 04:03:00,5.08318,5.08357,5.08222,5.08309,12000000.0
2007-11-12 04:04:00,5.08208,5.08363,5.08199,5.08317,16000000.0
2007-11-12 04:05:00,5.0821,5.08305,5.08206,5.0824,13000000.0
2007-11-12 04:06:00,5.08307,5.08439,5.08263,5.08345,16000000.0
2007-11-12 04:07:00,5.08427,5.08485,5.08347,5.08347,13000000.0
2007-11-12 04:08:00,5.08421,5.08468,5.08307,5.08335,14000000.0
2007-11-12 04:09:00,5.08524,5.08531,5.0836,5.08497,10000000.0
2007-11-12 04:10:00,5.0841,5.08549,5.08406,5.08503,12000000.0
2007-11-12 04:11:00,5.08468,5.08507,5.08393,5.08424,14000000.0
2007-11-12 04:12:00,5.08362,5.08495,5.08357,5.08495,19000000.0
2007-11-12 04:13:00,5.08419,5.0849,5.08386,5.08438,20000000.0
2007-11-12 04:14:00,5.08428,5.08485,5.08346,5.08416,12000000.0
2007-11-12 04:15:00,5.08423,5.08423,5.08313,5.08313,8000000.0
2007-11-12 04:16:00,5.08384,5.08442,5.08342,5.08442,13000000.0
2007-11-12 04:17:00,5.08413,5.08444,5.08327,5.08387,15000000.0
2007-11-12 04:18:00,5.08447,5.08447,5.08349,5.0837,9000000.0
2007-11-12 04:19:00,5.08396,5.08442,5.08341,5.0835,12000000.0
2007-11-12 04:20:00,5.08376,5.08383,5.08294,5.08313,9000000.0
2007-11-12 04:21:00,5.08288,5.08369,5.08235,5.08269,17000000.0
2007-11-12 04:22:00,5.08398,5.08422,5.08312,5.08401,14000000.0
2007-11-12 04:23:00,5.08492,5.08492,5.08287,5.08379,10000000.0
2007-11-12 04:24:00,5.08255,5.08423,5.08255,5.08423,12000000.0
2007-11-12 04:25:00,5.08298,5.08447,5.08298,5.08359,10000000.0
2007-11-12 04:26:00,5.08298,5.08402,5.08286,5.08401,7000000.0
2007-11-12 04:27:00,5.08286,5.08404,5.08286,5.0831,15000000.0
2007-11-12 04:28:00,5.08371,5.08371,5.08262,5.08293,7000000.0
2007-11-12 04:29:00,5.08344,5.08394,5.08226,5.08226,14000000.0
2007-11-12 04:30:00,5.08274,5.08305,5.0821,5.08211,11000000.0
2007-11-12 04:31:00,5.08278,5.08278,5.081,5.081,15000000.0
2007-11-12 04:32:00,5.08121,5.08295,5.08121,5.08149,17000000.0
2007-11-12 04:33:00,5.08261,5.08261,5.08162,5.08259,14000000.0
2007-11-12 04:34:00,5.08211,5.0824,5.08133,5.08203,9000000.0
2007-11-12 04:35:00,5.08132,5.0825,5.08132,5.08198,12000000.0
2007-11-12 04:36:00,5.08187,5.08316,5.08162,5.08162,12000000.0
2007-11-12 04:37:00,5.0817,5.08309,5.08108,5.08108,12000000.0
2007-11-12 04:38:00,5.0818,5.08213,5.08133,5.08174,11000000.0
2007-11-12 04:39:00,5.08263,5.08263,5.0811,5.08182,17000000.0
2007-11-12 04:40:00,5.08224,5.0824,5.08127,5.0824,9000000.0
2007-11-12 04:41:00,5.08133,5.08215,5.08086,5.08086,10000000.0
2007-11-12 04:42:00,5.08164,5.08164,5.0807,5.08136,8000000.0
2007-11-12 04:43:00,5.08025,5.081,5.07897,5.07978,18000000.0
2007-11-12 04:44:00,5.08049,5.08103,5.07965,5.08103,9000000.0
2007-11-12 04:45:00,5.08079,5.08086,5.07992,5.08026,9000000.0
2007-11-12 04:46:00,5.08151,5.08151,5.08031,5.08043,16000000.0
2007-11-12 04:47:00,5.08002,5.08096,5.07969,5.08016,12000000.0
2007-11-12 04:48:00,5.07897,5.07981,5.07802,5.0792,10000000.0
2007-11-12 04:49:00,5.07863,5.07921,5.07793,5.07852,16000000.0
2007-11-12 04:50:00,5.07886,5.08015,5.07854,5.07987,16000000.0
2007-11-12 04:51:00,5.07979,5.08101,5.07931,5.08101,20000000.0
2007-11-12 04:52:00,5.08037,5.08152,5.08034,5.08034,13000000.0
2007-11-12 04:53:00,5.08055,5.08097,5.08055,5.0808,11000000.0
2007-11-12 04:54:00,5.08135,5.08163,5.07996,5.08036,11000000.0
2007-11-12 04:55:00,5.08018,5.08107,5.07998,5.08078,12000000.0
2007-11-12 04:56:00,5.08156,5.08156,5.08014,5.08067,16000000.0
2007-11-12 04:57:00,5.08103,5.08131,5.07996,5.08131,7000000.0
2007-11-12 04:58:00,5.08015,5.081,5.07972,5.08039,13000000.0
2007-11-12 04:59:00,5.07958,5.07981,5.07949,5.07972,17000000.0
2007-11-12 05:00:00,5.08011,5.08119,5.08003,5.08119,10000000.0
2007-11-12 05:01:00,5.08039,5.08058,5.07894,5.07976,13000000.0
2007-11-12 05:02:00,5.07924,5.0808,5.07924,5.08067,18000000.0
2007-11-12 05:03:00,5.08045,5.08097,5.08039,5.08093,9000000.0
2007-11-12 05:04:00,5.08026,5.08026,5.0796,5.07967,12000000.0
2007-11-12 05:05:00,5.08037,5.08078,5.07963,5.07963,10000000.0
2007-11-12 05:06:00,5.08007,5.08067,5.07853,5.07965,20000000.0
2007-11-12 05:07:00,5.07951,5.08042,5.07931,5.08032,10000000.0
2007-11-12 05:08:00,5.07901,5.08075,5.07875,5.07881,17000000.0
2007-11-12 05:09:00,5.07933,5.07973,5.07824,5.07951,15000000.0
2007-11-12 05:10:00,5.07914,5.0794,5.07822,5.07849,10000000.0
2007-11-12 05:11:00,5.07794,5.0797,5.07793,5.0782,16000000.0
2007-11-12 05:12:00,5.07884,5.07957,5.07867,5.07922,7000000.0
2007-11-12 05:13:00,5.07927,5.07966,5.07866,5.07911,12000000.0
2007-11-12 05:14:00,5.07967,5.07984,5.0788,5.07897,14000000.0
2007-11-12 05:15:00,5.08062,5.08076,5.07939,5.0807,16000000.0
2007-11-12 05:16:00,5.07927,5.08061,5.07927,5.07963,15000000.0
2007-11-12 05:17:00,5.0793,5.08036,5.07917,5.08027,10000000.0
2007-11-12 05:18:00,5.08048,5.08061,5.07953,5.08044,13000000.0
2007-11-12 05:19:00,5.0802,5.08081,5.07932,5.08021,13000000.0
2007-11-12 05:20:00,5.08053,5.08192,5.07991,5.08074,20000000.0
2007-11-12 05:21:00,5.08246,5.08249,5.08113,5.08157,9000000.0
2007-11-12 05:22:00,5.08215,5.08251,5.08041,5.08108,17000000.0
2007-11-12 05:23:00,5.08121,5.08177,5.08064,5.08168,14000000.0
2007-11-12 05:24:00,5.08177,5.08177,5.0806,5.08079,19000000.0
2007-11-12 05:25:00,5.08098,5.08253,5.08097,5.08253,13000000.0
2007-11-12 05:26:00,5.08138,5.08355,5.08138,5.08204,13000000.0
2007-11-12 05:27:00,5.08288,5.08334,5.08237,5.08283,13000000.0
2007-11-12 05:28:00,5.08335,5.08335,5.08239,5.08298,10000000.0
2007-11-12 05:29:00,5.08341,5.08416,5.08219,5.08401,17000000.0
2007-11-12 05:30:00,5.08383,5.08445,5.0827,5.0827,21000000.0
2007-11-12 05:31:00,5.0837,5.08461,5.08344,5.08344,13000000.0
2007-11-12 05:32:00,5.08337,5.08526,5.08337,5.08526,16000000.0
2007-11-12 05:33:00,5.0847,5.08667,5.0847,5.08667,13000000.0
2007-11-12 05:34:00,5.0873,5.08777,5.08654,5.08708,13000000.0
2007-11-12 05:35:00,5.08855,5.08931,5.08754,5.08931,14000000.0
2007-11-12 05:36:00,5.08929,5.0893,5.08772,5.08772,18000000.0
2007-11-12 05:37:00,5.08851,5.0889,5.08769,5.08861,12000000.0
2007-11-12 05:38:00,5.08926,5.08959,5.08797,5.08959,13000000.0
2007-11-12 05:39:00,5.08956,5.08961,5.08817,5.08839,21000000.0
2007-11-12 05:40:00,5.08917,5.08949,5.08767,5.08855,14000000.0
2007-11-12 05:41:00,5.08856,5.0893,5.08783,5.0893,13000000.0
2007-11-12 05:42:00,5.08884,5.08899,5.08827,5.08883,8000000.0
2007-11-12 05:43:00,5.08748,5.08945,5.08748,5.0892,13000000.0
2007-11-12 05:44:00,5.0882,5.08928,5.08773,5.08917,13000000.0
2007-11-12 05:45:00,5.08957,5.08986,5.0884,5.0884,24000000.0
2007-11-12 05:46:00,5.08888,5.08985,5.08858,5.08858,14000000.0
2007-11-12 05:47:00,5.0899,5.08999,5.08884,5.08921,11000000.0
2007-11-12 05:48:00,5.08897,5.08998,5.08795,5.08795,18000000.0
2007-11-12 05:49:00,5.08853,5.08917,5.08791,5.08791,10000000.0
2007-11-12 05:50:00,5.08912,5.08912,5.08794,5.08794,10000000.0
2007-11-12 05:51:00,5.08838,5.08869,5.08761,5.08798,11000000.0
2007-11-12 05:52:00,5.0875,5.08767,5.08568,5.08568,19000000.0
2007-11-12 05:53:00,5.08627,5.08683,5.08506,5.08683,15000000.0
2007-11-12 05:54:00,5.08647,5.08674,5.08571,5.08598,7000000.0
2007-11-12 05:55:00,5.08619,5.0863,5.08496,5.08519,12000000.0
2007-11-12 05:56:00,5.08443,5.08595,5.08329,5.08329,16000000.0
2007-11-12 05:57:00,5.08295,5.08361,5.08266,5.08353,11000000.0
2007-11-12 05:58:00,5.0844,5.0844,5.08267,5.08328,22000000.0
2007-11-12 05:59:00,5.0835,5.08487,5.0835,5.08477,9000000.0
2007-11-12 06:00:00,5.0859,5.08637,5.08524,5.08524,17000000.0
2007-11-12 06:01:00,5.08615,5.08649,5.08539,5.08627,18000000.0
2007-11-12 06:02:00,5.08691,5.08691,5.08538,5.08538,18000000.0
2007-11-12 06:03:00,5.08573,5.08814,5.08561,5.08733,16000000.0
2007-11-12 06:04:00,5.08741,5.08774,5.08654,5.08709,8000000.0
2007-11-12 06:05:00,5.08628,5.088,5.08628,5.088,10000000.0
2007-11-12 06:06:00,5.08643,5.08715,5.0852,5.08644,27000000.0
2007-11-12 06:07:00,5.08539,5.08654,5.08534,5.08608,17000000.0
2007-11-12 06:08:00,5.08608,5.08645,5.08506,5.08513,14000000.0
2007-11-12 06:09:00,5.08591,5.08689,5.08507,5.08689,13000000.0
2007-11-12 06:10:00,5.08603,5.08731,5.08597,5.08597,14000000.0
2007-11-12 06:11:00,5.08651,5.087,5.08578,5.08641,16000000.0
2007-11-12 06:12:00,5.08729,5.08803,5.08609,5.08685,17000000.0
2007-11-12 06:13:00,5.08769,5.08793,5.08664,5.08681,14000000.0
2007-11-12 06:14:00,5.08613,5.08766,5.08612,5.08612,12000000.0
2007-11-12 06:15:00,5.08617,5.08798,5.08617,5.08798,13000000.0
2007-11-12 06:16:00,5.08651,5.08818,5.08651,5.08761,14000000.0
2007-11-12 06:17:00,5.08777,5.0886,5.08716,5.08766,11000000.0
2007-11-12 06:18:00,5.08861,5.08996,5.08766,5.08996,12000000.0
2007-11-12 06:19:00,5.08852,5.08992,5.08852,5.08914,19000000.0
2007-11-12 06:20:00,5.08907,5.08973,5.08864,5.08907,11000000.0
2007-11-12 06:21:00,5.08904,5.09006,5.08904,5.09006,9000000.0
2007-11-12 06:22:00,5.08868,5.08988,5.08868,5.08877,22000000.0
2007-11-12 06:23:00,5.09008,5.09047,5.08887,5.08986,18000000.0
2007-11-12 06:24:00,5.08888,5.08963,5.08875,5.08875,8000000.0
2007-11-12 06:25:00,5.08951,5.09007,5.08899,5.09007,9000000.0
2007-11-12 06:26:00,5.08986,5.09026,5.08853,5.08853,13000000.0
2007-11-12 06:27:00,5.0888,5.08926,5.08809,5.0891,15000000.0
2007-11-12 06:28:00,5.08929,5.0901,5.08865,5.0889,18000000.0
2007-11-12 06:29:00,5.08889,5.09009,5.08855,5.08912,16000000.0
2007-11-12 06:30:00,5.09006,5.09006,5.08848,5.08878,10000000.0
2007-11-12 06:31:00,5.0889,5.08945,5.08739,5.08799,13000000.0
2007-11-12 06:32:00,5.08878,5.08878,5.0875,5.08758,10000000.0
2007-11-12 06:33:00,5.08914,5.08914,5.08759,5.08836,10000000.0
2007-11-12 06:34:00,5.08824,5.08895,5.08805,5.08827,15000000.0
2007-11-12 06:35:00,5.0892,5.0892,5.08763,5.08817,13000000.0
2007-11-12 06:36:00,5.08732,5.08835,5.08694,5.08763,23000000.0
2007-11-12 06:37:00,5.08724,5.08726,5.08657,5.08696,11000000.0
2007-11-12 06:38:00,5.08775,5.08775,5.0861,5.08696,17000000.0
2007-11-12 06:39:00,5.08645,5.08691,5.08613,5.08628,8000000.0
2007-11-12 06:40:00,5.08668,5.08769,5.08628,5.08763,15000000.0
2007-11-12 06:41:00,5.08585,5.08717,5.08569,5.08643,15000000.0
2007-11-12 06:42:00,5.08626,5.08663,5.08526,5.08633,16000000.0
2007-11-12 06:43:00,5.086,5.08632,5.08505,5.08505,12000000.0
2007-11-12 06:44:00,5.08472,5.08552,5.0842,5.08472,13000000.0
2007-11-12 06:45:00,5.08538,5.08675,5.08516,5.08647,14000000.0
2007-11-12 06:46:00,5.0852,5.08611,5.08501,5.08543,12000000.0
2007-11-12 06:47:00,5.08529,5.08593,5.08497,5.08526,11000000.0
2007-11-12 06:48:00,5.08644,5.08659,5.08526,5.08659,15000000.0
2007-11-12 06:49:00,5.08628,5.08826,5.08628,5.08737,17000000.0
2007-11-12 06:50:00,5.08842,5.08845,5.08626,5.08705,13000000.0
2007-11-12 06:51:00,5.08653,5.08753,5.08609,5.08712,8000000.0
2007-11-12 06:52:00,5.08672,5.08707,5.08588,5.08628,14000000.0
2007-11-12 06:53:00,5.08655,5.08717,5.08619,5.0867,13000000.0
2007-11-12 06:54:00,5.0859,5.08733,5.08588,5.08733,8000000.0
2007-11-12 06:55:00,5.08589,5.08722,5.08589,5.08722,10000000.0
2007-11-12 06:56:00,5.08704,5.08724,5.08609,5.0869,11000000.0
2007-11-12 06:57:00,5.08728,5.08808,5.08689,5.08774,17000000.0
2007-11-12 06:58:00,5.08686,5.08825,5.08638,5.08683,12000000.0
2007-11-12 06:59:00,5.08598,5.08682,5.08446,5.08477,14000000.0
2007-11-12 07:00:00,5.08487,5.08531,5.08345,5.08531,11000000.0
2007-11-12 07:01:00,5.0855,5.0855,5.08383,5.0849,10000000.0
2007-11-12 07:02:00,5.0846,5.0846,5.08318,5.08425,14000000.0
2007-11-12 07:03:00,5.08436,5.08436,5.08342,5.08435,7000000.0
2007-11-12 07:04:00,5.08376,5.08419,5.08332,5.08333,16000000.0
2007-11-12 07:05:00,5.08443,5.0849,5.08384,5.08459,15000000.0
2007-11-12 07:06:00,5.08396,5.08469,5.08348,5.08469,16000000.0
2007-11-12 07:07:00,5.08396,5.08482,5.08367,5.08436,12000000.0
2007-11-12 07:08:00,5.08357,5.08451,5.08348,5.08348,8000000.0
2007-11-12 07:09:00,5.08382,5.08382,5.08337,5.08337,8000000.0
2007-11-12 07:10:00,5.08425,5.08452,5.08365,5.08367,16000000.0
2007-11-12 07:11:00,5.08475,5.08537,5.08398,5.08415,17000000.0
2007-11-12 07:12:00,5.08407,5.08572,5.08393,5.08393,20000000.0
2007-11-12 07:13:00,5.08403,5.08589,5.08403,5.08523,18000000.0
2007-11-12 07:14:00,5.08431,5.0849,5.08416,5.08458,11000000.0
2007-11-12 07:15:00,5.08415,5.08536,5.08391,5.08493,18000000.0
2007-11-12 07:16:00,5.08547,5.08603,5.08422,5.08523,18000000.0
2007-11-12 07:17:00,5.08503,5.0854,5.08441,5.08457,12000000.0
2007-11-12 07:18:00,5.08517,5.08548,5.08317,5.08335,18000000.0
2007-11-12 07:19:00,5.08455,5.08544,5.08338,5.08529,14000000.0
2007-11-12 07:20:00,5.08439,5.08621,5.08439,5.08541,18000000.0
2007-11-12 07:21:00,5.08485,5.08589,5.08407,5.08549,13000000.0
2007-11-12 07:22:00,5.08472,5.08551,5.08407,5.08551,14000000.0
2007-11-12 07:23:00,5.08486,5.08539,5.08403,5.08488,15000000.0
2007-11-12 07:24:00,5.08402,5.0848,5.08382,5.08426,16000000.0
2007-11-12 07:25:00,5.08383,5.08523,5.08383,5.0839,15000000.0
2007-11-12 07:26:00,5.08502,5.08502,5.08415,5.08415,13000000.0
2007-11-12 07:27:00,5.08497,5.08505,5.08485,5.08485,12000000.0
2007-11-12 07:28:00,5.08523,5.08567,5.08428,5.08567,22000000.0
2007-11-12 07:29:00,5.08451,5.0855,5.08414,5.0849,16000000.0
2007-11-12 07:30:00,5.08463,5.08554,5.08402,5.08554,14000000.0
2007-11-12 07:31:00,5.08428,5.08524,5.08369,5.08483,13000000.0
2007-11-12 07:32:00,5.08437,5.08496,5.08344,5.08368,9000000.0
2007-11-12 07:33:00,5.08423,5.08458,5.08359,5.08382,7000000.0
2007-11-12 07:34:00,5.08407,5.085,5.0832,5.08332,18000000.0
2007-11-12 07:35:00,5.08419,5.08469,5.08376,5.08387,9000000.0
2007-11-12 07:36:00,5.08352,5.08439,5.08352,5.0842,13000000.0
2007-11-12 07:37:00,5.0834,5.08458,5.0834,5.0845,11000000.0
2007-11-12 07:38:00,5.08375,5.08434,5.08326,5.08376,11000000.0
2007-11-12 07:39:00,5.08354,5.08415,5.08228,5.08409,19000000.0
2007-11-12 07:40:00,5.08415,5.0845,5.08317,5.08332,11000000.0
2007-11-12 07:41:00,5.08328,5.08458,5.08328,5.08447,7000000.0
2007-11-12 07:42:00,5.08386,5.08552,5.08386,5.08487,13000000.0
2007-11-12 07:43:00,5.08575,5.08626,5.08485,5.0862,14000000.0
2007-11-12 07:44:00,5.08547,5.08633,5.08507,5.08627,10000000.0
2007-11-12 07:45:00,5.08612,5.08684,5.08542,5.08684,8000000.0
2007-11-12 07:46:00,5.0859,5.08683,5.08531,5.08591,13000000.0
2007-11-12 07:47:00,5.08612,5.08625,5.08595,5.08595,15000000.0
2007-11-12 07:48:00,5.08533,5.08669,5.08533,5.0861,13000000.0
2007-11-12 07:49:00,5.08732,5.08757,5.08604,5.0871,10000000.0
2007-11-12 07:50:00,5.08698,5.08777,5.08614,5.08777,17000000.0
2007-11-12 07:51:00,5.08707,5.08783,5.08603,5.08664,16000000.0
2007-11-12 07:52:00,5.08683,5.08771,5.08636,5.08722,13000000.0
2007-11-12 07:53:00,5.08774,5.08836,5.08625,5.08692,10000000.0
2007-11-12 07:54:00,5.08623,5.08719,5.08595,5.08695,11000000.0
2007-11-12 07:55:00,5.08707,5.08707,5.08493,5.08589,12000000.0
2007-11-12 07:56:00,5.08577,5.08577,5.08379,5.08379,13000000.0
2007-11-12 07:57:00,5.08477,5.08477,5.08396,5.08414,8000000.0
2007-11-12 07:58:00,5.08377,5.08466,5.08318,5.08466,14000000.0
2007-11-12 07:59:00,5.08435,5.08493,5.08343,5.08452,15000000.0
2007-11-12 08:00:00,5.0846,5.0852,5.0839,5.08469,10000000.0
2007-11-12 08:01:00,5.08567,5.08567,5.08369,5.08524,13000000.0
2007-11-12 08:02:00,5.0852,5.0855,5.08428,5.08428,14000000.0
2007-11-12 08:03:00,5.08454,5.08734,5.08409,5.08623,12000000.0
2007-11-12 08:04:00,5.08646,5.08648,5.08467,5.08609,16000000.0
2007-11-12 08:05:00,5.08507,5.08695,5.08506,5.08562,14000000.0
2007-11-12 08:06:00,5.08563,5.086,5.08487,5.08552,19000000.0
2007-11-12 08:07:00,5.08509,5.08685,5.08509,5.08524,19000000.0
2007-11-12 08:08:00,5.08527,5.08584,5.08506,5.08538,11000000.0
2007-11-12 08:09:00,5.0862,5.08668,5.08538,5.08668,10000000.0
2007-11-12 08:10:00,5.08597,5.08699,5.08485,5.08485,16000000.0
2007-11-12 08:11:00,5.08504,5.08552,5.0841,5.08476,9000000.0
2007-11-12 08:12:00,5.08425,5.08583,5.08425,5.08575,10000000.0
2007-11-12 08:13:00,5.08595,5.08683,5.08556,5.08632,11000000.0
2007-11-12 08:14:00,5.08615,5.08637,5.08519,5.08606,12000000.0
2007-11-12 08:15:00,5.08665,5.08695,5.08581,5.08621,15000000.0
2007-11-12 08:16:00,5.0867,5.08765,5.08566,5.08686,14000000.0
2007-11-12 08:17:00,5.08678,5.08723,5.08634,5.08672,10000000.0
2007-11-12 08:18:00,5.08693,5.08731,5.08582,5.08676,9000000.0
2007-11-12 08:19:00,5.08671,5.0871,5.0861,5.08616,11000000.0
2007-11-12 08:20:00,5.08633,5.0872,5.08633,5.08683,11000000.0
2007-11-12 08:21:00,5.08655,5.08746,5.08617,5.08623,20000000.0
2007-11-12 08:22:00,5.08694,5.0875,5.08669,5.08688,8000000.0
2007-11-12 08:23:00,5.08669,5.08777,5.08648,5.08715,12000000.0
2007-11-12 08:24:00,5.08684,5.0879,5.08654,5.08782,13000000.0
2007-11-12 08:25:00,5.08818,5.08824,5.08647,5.08712,12000000.0
2007-11-12 08:26:00,5.08859,5.08951,5.08763,5.08795,13000000.0
2007-11-12 08:27:00,5.08798,5.08902,5.08798,5.08809,11000000.0
2007-11-12 08:28:00,5.08892,5.08945,5.08845,5.08875,8000000.0
2007-11-12 08:29:00,5.08843,5.08911,5.08757,5.08774,12000000.0
2007-11-12 08:30:00,5.088,5.08898,5.08733,5.08734,11000000.0
2007-11-12 08:31:00,5.08884,5.08899,5.08716,5.08804,10000000.0
2007-11-12 08:32:00,5.08747,5.08887,5.08742,5.08809,13000000.0
2007-11-12 08:33:00,5.08742,5.08863,5.08653,5.08653,11000000.0
2007-11-12 08:34:00,5.08748,5.08837,5.08713,5.08721,17000000.0
2007-11-12 08:35:00,5.08704,5.08835,5.08704,5.08777,11000000.0
2007-11-12 08:36:00,5.08739,5.08784,5.08689,5.08702,10000000.0
2007-11-12 08:37:00,5.08639,5.0878,5.08622,5.08702,9000000.0
2007-11-12 08:38:00,5.08616,5.08746,5.08601,5.08701,18000000.0
2007-11-12 08:39:00,5.08606,5.08658,5.08576,5.08576,8000000.0
2007-11-12 08:40:00,5.08618,5.08674,5.0857,5.08592,7000000.0
2007-11-12 08:41:00,5.08597,5.08646,5.08511,5.08646,16000000.0
2007-11-12 08:42:00,5.08549,5.08618,5.08442,5.0851,14000000.0
2007-11-12 08:43:00,5.08464,5.08547,5.08398,5.08398,12000000.0
2007-11-12 08:44:00,5.08566,5.08566,5.07628,5.08228,9000000.0
2007-11-12 08:45:00,5.08582,5.08594,5.08463,5.0857,18000000.0
2007-11-12 08:46:00,5.08472,5.08622,5.08472,5.08583,14000000.0
2007-11-12 08:47:00,5.08604,5.08642,5.08498,5.08572,18000000.0
2007-11-12 08:48:00,5.08617,5.0866,5.08502,5.0865,12000000.0
2007-11-12 08:49:00,5.08584,5.0866,5.08487,5.08589,14000000.0
2007-11-12 08:50:00,5.0855,5.08626,5.08439,5.08535,16000000.0
2007-11-12 08:51:00,5.08541,5.08541,5.08394,5.08492,21000000.0
2007-11-12 08:52:00,5.08395,5.08542,5.08303,5.08347,20000000.0
2007-11-12 08:53:00,5.08445,5.08445,5.08273,5.08299,7000000.0
2007-11-12 08:54:00,5.08197,5.08329,5.0817,5.08247,17000000.0
2007-11-12 08:55:00,5.08205,5.08243,5.08022,5.08138,12000000.0
2007-11-12 08:56:00,5.08129,5.0823,5.08073,5.08223,17000000.0
2007-11-12 08:57:00,5.08197,5.08218,5.08077,5.08132,16000000.0
2007-11-12 08:58:00,5.08282,5.08404,5.08199,5.08304,12000000.0
2007-11-12 08:59:00,5.08278,5.08333,5.08244,5.08324,13000000.0
2007-11-12 09:00:00,5.08396,5.08427,5.0822,5.08285,17000000.0
2007-11-12 09:01:00,5.08335,5.08335,5.08164,5.08294,13000000.0
2007-11-12 09:02:00,5.08178,5.08377,5.08167,5.08361,8000000.0
2007-11-12 09:03:00,5.08356,5.08493,5.08319,5.08382,16000000.0
2007-11-12 09:04:00,5.08477,5.08654,5.08477,5.08646,8000000.0
2007-11-12 09:05:00,5.0868,5.08919,5.0866,5.08919,11000000.0
2007-11-12 09:06:00,5.08848,5.08848,5.08762,5.0879,10000000.0
2007-11-12 09:07:00,5.08741,5.08805,5.08649,5.08686,10000000.0
2007-11-12 09:08:00,5.08784,5.08832,5.0864,5.08725,19000000.0
2007-11-12 09:09:00,5.08552,5.08699,5.08492,5.0857,16000000.0
2007-11-12 09:10:00,5.08321,5.08379,5.07565,5.07565,8000000.0
2007-11-12 09:11:00,5.08439,5.08498,5.08359,5.08384,11000000.0
2007-11-12 09:12:00,5.08367,5.08498,5.08266,5.08498,16000000.0
2007-11-12 09:13:00,5.08496,5.0859,5.0842,5.0859,15000000.0
2007-11-12 09:14:00,5.08543,5.08563,5.08266,5.08563,17000000.0
2007-11-12 09:15:00,5.08581,5.08581,5.0825,5.08412,12000000.0
2007-11-12 09:16:00,5.08424,5.08443,5.08254,5.08421,14000000.0
2007-11-12 09:17:00,5.08305,5.08404,5.08216,5.08382,14000000.0
2007-11-12 09:18:00,5.08382,5.0849,5.08316,5.08448,18000000.0
2007-11-12 09:19:00,5.085,5.08509,5.0832,5.0841,14000000.0
2007-11-12 09:20:00,5.0857,5.0857,5.08393,5.08454,18000000.0
2007-11-12 09:21:00,5.08498,5.08544,5.08392,5.08429,17000000.0
2007-11-12 09:22:00,5.08452,5.08497,5.08326,5.08334,13000000.0
2007-11-12 09:23:00,5.08409,5.08493,5.08344,5.08424,12000000.0
2007-11-12 09:24:00,5.08458,5.08458,5.08315,5.08428,14000000.0
2007-11-12 09:25:00,5.08509,5.08509,5.08321,5.08387,9000000.0
2007-11-12 09:26:00,5.08314,5.08455,5.08294,5.08455,13000000.0
2007-11-12 09:27:00,5.08307,5.08476,5.08283,5.08476,13000000.0
2007-11-12 09:28:00,5.08423,5.08446,5.08233,5.08299,19000000.0
2007-11-12 09:29:00,5.08287,5.08388,5.08253,5.0838,14000000.0
2007-11-12 09:30:00,5.08455,5.08511,5.08333,5.08427,15000000.0
2007-11-12 09:31:00,5.08363,5.08472,5.08342,5.08368,11000000.0
2007-11-12 09:32:00,5.08491,5.08524,5.08295,5.0838,16000000.0
2007-11-12 09:33:00,5.08256,5.08362,5.08225,5.08225,9000000.0
2007-11-12 09:34:00,5.0832,5.0832,5.08086,5.08258,18000000.0
2007-11-12 09:35:00,5.08257,5.08257,5.08039,5.08136,14000000.0
2007-11-12 09:36:00,5.08113,5.08131,5.07767,5.0793,16000000.0
2007-11-12 09:37:00,5.07975,5.07996,5.07803,5.07939,20000000.0
2007-11-12 09:38:00,5.07886,5.08014,5.0772,5.0772,19000000.0
2007-11-12 09:39:00,5.07813,5.07821,5.07551,5.07731,16000000.0
2007-11-12 09:40:00,5.07648,5.0769,5.07562,5.07644,12000000.0
2007-11-12 09:41:00,5.07724,5.07724,5.07545,5.07627,18000000.0
2007-11-12 09:42:00,5.07768,5.07859,5.07594,5.07859,16000000.0
2007-11-12 09:43:00,5.07937,5.08028,5.07814,5.07881,15000000.0
2007-11-12 09:44:00,5.07922,5.07988,5.07818,5.07936,13000000.0
2007-11-12 09:45:00,5.07992,5.08042,5.07865,5.07919,13000000.0
2007-11-12 09:46:00,5.08039,5.08048,5.07841,5.07933,17000000.0
2007-11-12 09:47:00,5.08011,5.08209,5.08003,5.08206,13000000.0
2007-11-12 09:48:00,5.08105,5.08303,5.08105,5.08162,16000000.0
2007-11-12 09:49:00,5.08283,5.08292,5.08152,5.08231,17000000.0
2007-11-12 09:50:00,5.08295,5.08315,5.08196,5.08302,12000000.0
2007-11-12 09:51:00,5.08415,5.08477,5.0825,5.084,16000000.0
2007-11-12 09:52:00,5.0842,5.08498,5.08365,5.08498,16000000.0
2007-11-12 09:53:00,5.08373,5.0852,5.08373,5.0839,15000000.0
2007-11-12 09:54:00,5.08604,5.0879,5.08425,5.08786,15000000.0
2007-11-12 09:55:00,5.0871,5.08749,5.08568,5.08744,15000000.0
2007-11-12 09:56:00,5.0862,5.08686,5.08508,5.08627,17000000.0
2007-11-12 09:57:00,5.08489,5.08629,5.08459,5.08507,12000000.0
2007-11-12 09:58:00,5.08472,5.08566,5.0832,5.08419,14000000.0
2007-11-12 09:59:00,5.08236,5.08501,5.08236,5.08286,10000000.0
2007-11-12 10:00:00,5.08296,5.08375,5.08225,5.08251,11000000.0
2007-11-12 10:01:00,5.08339,5.08433,5.08181,5.08181,24000000.0
2007-11-12 10:02:00,5.08283,5.08323,5.08116,5.08315,14000000.0
2007-11-12 10:03:00,5.08342,5.08382,5.08141,5.08228,16000000.0
2007-11-12 10:04:00,5.08151,5.08244,5.08105,5.08183,10000000.0
2007-11-12 10:05:00,5.0815,5.08201,5.08042,5.08201,10000000.0
2007-11-12 10:06:00,5.08177,5.08197,5.08081,5.08081,9000000.0
2007-11-12 10:07:00,5.08195,5.08202,5.08078,5.08154,11000000.0
2007-11-12 10:08:00,5.08252,5.08263,5.08067,5.08067,9000000.0
2007-11-12 10:09:00,5.08159,5.08189,5.08073,5.08145,11000000.0
2007-11-12 10:10:00,5.08129,5.0825,5.08119,5.08125,15000000.0
2007-11-12 10:11:00,5.08309,5.08309,5.08099,5.08217,16000000.0
2007-11-12 10:12:00,5.08227,5.08468,5.08205,5.08322,19000000.0
2007-11-12 10:13:00,5.08442,5.0853,5.08384,5.08496,9000000.0
2007-11-12 10:14:00,5.0845,5.0858,5.08424,5.08496,11000000.0
2007-11-12 10:15:00,5.08495,5.08588,5.0844,5.08528,8000000.0
2007-11-12 10:16:00,5.08611,5.08673,5.08541,5.08571,17000000.0
2007-11-12 10:17:00,5.08611,5.08621,5.0844,5.0857,16000000.0
2007-11-12 10:18:00,5.08513,5.08513,5.08382,5.08435,16000000.0
2007-11-12 10:19:00,5.08466,5.08576,5.08397,5.08552,17000000.0
2007-11-12 10:20:00,5.08455,5.08604,5.08389,5.08537,16000000.0
2007-11-12 10:21:00,5.08535,5.08535,5.08371,5.08371,7000000.0
2007-11-12 10:22:00,5.08484,5.08593,5.08451,5.08546,10000000.0
2007-11-12 10:23:00,5.08532,5.08631,5.08399,5.08631,14000000.0
2007-11-12 10:24:00,5.08526,5.08745,5.08526,5.08744,13000000.0
2007-11-12 10:25:00,5.08699,5.08842,5.08641,5.08842,12000000.0
2007-11-12 10:26:00,5.08748,5.08857,5.08705,5.08781,11000000.0
2007-11-12 10:27:00,5.0872,5.08847,5.08703,5.08819,13000000.0
2007-11-12 10:28:00,5.08776,5.08797,5.08605,5.08667,13000000.0
2007-11-12 10:29:00,5.0861,5.08696,5.08574,5.08686,11000000.0
2007-11-12 10:30:00,5.08714,5.08744,5.08619,5.08686,9000000.0
2007-11-12 10:31:00,5.08653,5.08893,5.08653,5.08893,16000000.0
2007-11-12 10:32:00,5.08783,5.08845,5.08709,5.08845,9000000.0
2007-11-12 10:33:00,5.08755,5.08819,5.08637,5.08819,12000000.0
2007-11-12 10:34:00,5.0883,5.08868,5.0872,5.08745,11000000.0
2007-11-12 10:35:00,5.08653,5.08838,5.08634,5.08661,17000000.0
2007-11-12 10:36:00,5.0873,5.08818,5.08667,5.08811,10000000.0
2007-11-12 10:37:00,5.08774,5.08793,5.08605,5.08605,15000000.0
2007-11-12 10:38:00,5.08656,5.08656,5.08479,5.08592,17000000.0
2007-11-12 10:39:00,5.08602,5.08705,5.08499,5.08499,13000000.0
2007-11-12 10:40:00,5.08594,5.0864,5.08488,5.08615,10000000.0
2007-11-12 10:41:00,5.0857,5.08656,5.08506,5.08512,15000000.0
2007-11-12 10:42:00,5.08578,5.08653,5.08468,5.08533,12000000.0
2007-11-12 10:43:00,5.08622,5.08655,5.08476,5.08476,13000000.0
2007-11-12 10:44:00,5.08624,5.08693,5.08526,5.08659,12000000.0
2007-11-12 10:45:00,5.08659,5.08843,5.08605,5.0884,13000000.0
2007-11-12 10:46:00,5.08877,5.09064,5.08807,5.09021,13000000.0
2007-11-12 10:47:00,5.08926,5.08946,5.08774,5.08847,7000000.0
2007-11-12 10:48:00,5.08856,5.09062,5.08795,5.08974,12000000.0
2007-11-12 10:49:00,5.08879,5.08923,5.08788,5.08863,10000000.0
2007-11-12 10:50:00,5.08893,5.08919,5.08759,5.08797,14000000.0
2007-11-12 10:51:00,5.08728,5.08887,5.08728,5.08745,11000000.0
2007-11-12 10:52:00,5.08864,5.08967,5.0875,5.0875,20000000.0
2007-11-12 10:53:00,5.08859,5.0891,5.08796,5.08796,9000000.0
2007-11-12 10:54:00,5.08902,5.08936,5.08772,5.08822,18000000.0
2007-11-12 10:55:00,5.08863,5.08925,5.08781,5.08871,10000000.0
2007-11-12 10:56:00,5.08995,5.09163,5.08937,5.09111,11000000.0
2007-11-12 10:57:00,5.09067,5.09203,5.0903,5.09202,8000000.0
2007-11-12 10:58:00,5.09211,5.09471,5.09161,5.09458,10000000.0
2007-11-12 10:59:00,5.0947,5.09581,5.09398,5.09581,10000000.0
2007-11-12 11:00:00,5.09709,5.0995,5.09568,5.09683,15000000.0
2007-11-12 11:01:00,5.09669,5.09841,5.09608,5.09788,12000000.0
2007-11-12 11:02:00,5.09795,5.10326,5.09792,5.10326,8000000.0
2007-11-12 11:03:00,5.1029,5.1029,5.10074,5.10159,11000000.0
2007-11-12 11:04:00,5.10006,5.10087,5.0992,5.10009,15000000.0
2007-11-12 11:05:00,5.10157,5.10238,5.10017,5.10191,17000000.0
2007-11-12 11:06:00,5.10069,5.10159,5.1002,5.101,12000000.0
2007-11-12 11:07:00,5.10053,5.10137,5.10014,5.10103,11000000.0
2007-11-12 11:08:00,5.10065,5.10106,5.09927,5.09993,22000000.0
2007-11-12 11:09:00,5.09967,5.09967,5.09824,5.09904,9000000.0
2007-11-12 11:10:00,5.0962,5.09849,5.09607,5.09607,16000000.0
2007-11-12 11:11:00,5.09682,5.09825,5.09682,5.09825,7000000.0
2007-11-12 11:12:00,5.09794,5.09794,5.09576,5.09716,15000000.0
2007-11-12 11:13:00,5.0965,5.09681,5.09589,5.09624,11000000.0
2007-11-12 11:14:00,5.09642,5.09665,5.09482,5.09522,18000000.0
2007-11-12 11:15:00,5.09684,5.09721,5.09586,5.09661,11000000.0
2007-11-12 11:16:00,5.09619,5.09785,5.09589,5.09757,13000000.0
2007-11-12 11:17:00,5.09685,5.09893,5.09608,5.09811,13000000.0
2007-11-12 11:18:00,5.09865,5.09896,5.09719,5.09879,9000000.0
2007-11-12 11:19:00,5.09841,5.10038,5.09841,5.10038,17000000.0
2007-11-12 11:20:00,5.09961,5.10034,5.09853,5.0996,14000000.0
2007-11-12 11:21:00,5.09789,5.09956,5.09768,5.09868,14000000.0
2007-11-12 11:22:00,5.09869,5.09869,5.09634,5.09801,22000000.0
2007-11-12 11:23:00,5.09723,5.09821,5.09688,5.09764,8000000.0
2007-11-12 11:24:00,5.0977,5.09802,5.09567,5.09711,18000000.0
2007-11-12 11:25:00,5.09687,5.09711,5.09524,5.09524,9000000.0
2007-11-12 11:26:00,5.09621,5.09656,5.09512,5.09572,15000000.0
2007-11-12 11:27:00,5.09488,5.09664,5.09461,5.09603,10000000.0
2007-11-12 11:28:00,5.09612,5.09667,5.09507,5.09653,13000000.0
2007-11-12 11:29:00,5.09693,5.09734,5.09519,5.09701,17000000.0
2007-11-12 11:30:00,5.09799,5.09839,5.09645,5.09748,13000000.0
2007-11-12 11:31:00,5.09804,5.09804,5.09572,5.09572,12000000.0
2007-11-12 11:32:00,5.09747,5.10039,5.09677,5.10039,20000000.0
2007-11-12 11:33:00,5.09787,5.10201,5.09787,5.10032,16000000.0
2007-11-12 11:34:00,5.10217,5.10217,5.10053,5.10076,13000000.0
2007-11-12 11:35:00,5.10222,5.10222,5.09939,5.10075,14000000.0
2007-11-12 11:36:00,5.10002,5.10023,5.09874,5.09953,11000000.0
2007-11-12 11:37:00,5.09884,5.1,5.09812,5.09843,16000000.0
2007-11-12 11:38:00,5.09972,5.09972,5.09808,5.09965,8000000.0
2007-11-12 11:39:00,5.09814,5.10148,5.09814,5.10027,11000000.0
2007-11-12 11:40:00,5.10111,5.10271,5.10089,5.10183,12000000.0
2007-11-12 11:41:00,5.10119,5.10151,5.10042,5.10151,10000000.0
2007-11-12 11:42:00,5.10185,5.10185,5.10043,5.10043,10000000.0
2007-11-12 11:43:00,5.10076,5.10175,5.1001,5.10044,17000000.0
2007-11-12 11:44:00,5.10082,5.10117,5.09941,5.09996,15000000.0
2007-11-12 11:45:00,5.10143,5.10195,5.09973,5.10073,16000000.0
2007-11-12 11:46:00,5.10156,5.10168,5.10013,5.10074,7000000.0
2007-11-12 11:47:00,5.10106,5.10136,5.09929,5.10103,16000000.0
2007-11-12 11:48:00,5.10042,5.10042,5.09804,5.09863,13000000.0
2007-11-12 11:49:00,5.09863,5.09896,5.09601,5.09672,10000000.0
2007-11-12 11:50:00,5.09809,5.09809,5.0964,5.09673,12000000.0
2007-11-12 11:51:00,5.0972,5.09923,5.09641,5.09863,14000000.0
2007-11-12 11:52:00,5.09998,5.09998,5.09757,5.09857,18000000.0
2007-11-12 11:53:00,5.10027,5.10113,5.09903,5.10106,16000000.0
2007-11-12 11:54:00,5.09944,5.10147,5.09944,5.10147,8000000.0
2007-11-12 11:55:00,5.1014,5.10165,5.09962,5.10165,8000000.0
2007-11-12 11:56:00,5.10147,5.10171,5.10039,5.10171,8000000.0
2007-11-12 11:57:00,5.0997,5.10082,5.09969,5.10078,11000000.0
2007-11-12 11:58:00,5.10058,5.10179,5.10005,5.10106,14000000.0
2007-11-12 11:59:00,5.09942,5.10081,5.09931,5.09931,11000000.0
2007-11-12 12:00:00,5.10061,5.10061,5.09901,5.09979,15000000.0
2007-11-12 12:01:00,5.10013,5.10013,5.09797,5.09932,13000000.0
2007-11-12 12:02:00,5.09869,5.09971,5.09791,5.09901,15000000.0
2007-11-12 12:03:00,5.09878,5.09926,5.09834,5.09849,11000000.0
2007-11-12 12:04:00,5.09949,5.09976,5.09864,5.09893,9000000.0
2007-11-12 12:05:00,5.09996,5.09996,5.09836,5.09864,9000000.0
2007-11-12 12:06:00,5.09928,5.10029,5.09849,5.09849,15000000.0
2007-11-12 12:07:00,5.10047,5.10054,5.09962,5.09986,11000000.0
2007-11-12 12:08:00,5.10046,5.10046,5.09942,5.10022,8000000.0
2007-11-12 12:09:00,5.10007,5.10137,5.09936,5.1012,18000000.0
2007-11-12 12:10:00,5.10147,5.1044,5.10077,5.10421,14000000.0
2007-11-12 12:11:00,5.10546,5.10552,5.10338,5.10376,9000000.0
2007-11-12 12:12:00,5.10328,5.104,5.10183,5.10183,18000000.0
2007-11-12 12:13:00,5.10386,5.10386,5.102,5.10325,12000000.0
2007-11-12 12:14:00,5.10399,5.104,5.10291,5.10324,10000000.0
2007-11-12 12:15:00,5.1022,5.10301,5.10053,5.10271,8000000.0
2007-11-12 12:16:00,5.1027,5.10497,5.10211,5.10497,14000000.0
2007-11-12 12:17:00,5.10516,5.10542,5.1039,5.10536,13000000.0
2007-11-12 12:18:00,5.10419,5.10553,5.10419,5.10456,10000000.0
2007-11-12 12:19:00,5.10568,5.10625,5.1024,5.10611,11000000.0
2007-11-12 12:20:00,5.10738,5.10738,5.10593,5.10689,8000000.0
2007-11-12 12:21:00,5.10738,5.10858,5.10669,5.10717,20000000.0
2007-11-12 12:22:00,5.1078,5.10921,5.10693,5.10693,14000000.0
2007-11-12 12:23:00,5.10865,5.1087,5.10688,5.10767,11000000.0
2007-11-12 12:24:00,5.10675,5.10771,5.10599,5.10609,17000000.0
2007-11-12 12:25:00,5.1068,5.10687,5.10522,5.10522,12000000.0
2007-11-12 12:26:00,5.10552,5.10615,5.10481,5.10497,7000000.0
2007-11-12 12:27:00,5.10414,5.10547,5.10379,5.10485,7000000.0
2007-11-12 12:28:00,5.10525,5.10555,5.10326,5.10326,19000000.0
2007-11-12 12:29:00,5.10487,5.1054,5.10302,5.10423,12000000.0
2007-11-12 12:30:00,5.10481,5.10507,5.1035,5.10486,10000000.0
2007-11-12 12:31:00,5.10616,5.10616,5.10452,5.10514,12000000.0
2007-11-12 12:32:00,5.10493,5.10608,5.10416,5.10416,12000000.0
2007-11-12 12:33:00,5.10442,5.10551,5.10303,5.10348,15000000.0
2007-11-12 12:34:00,5.1033,5.10452,5.10253,5.10419,12000000.0
2007-11-12 12:35:00,5.10255,5.10445,5.10255,5.10384,12000000.0
2007-11-12 12:36:00,5.10253,5.10435,5.10253,5.10268,15000000.0
2007-11-12 12:37:00,5.10412,5.10412,5.10238,5.10293,8000000.0
2007-11-12 12:38:00,5.10458,5.10496,5.10285,5.10494,15000000.0
2007-11-12 12:39:00,5.10397,5.10453,5.10356,5.10393,14000000.0
2007-11-12 12:40:00,5.10462,5.10503,5.10331,5.1046,18000000.0
2007-11-12 12:41:00,5.10423,5.10462,5.10332,5.1039,11000000.0
2007-11-12 12:42:00,5.10427,5.10443,5.10296,5.10371,17000000.0
2007-11-12 12:43:00,5.10347,5.10566,5.10347,5.10451,11000000.0
2007-11-12 12:44:00,5.10543,5.10545,5.10391,5.10391,13000000.0
2007-11-12 12:45:00,5.10568,5.10595,5.10445,5.10445,10000000.0
2007-11-12 12:46:00,5.10577,5.10655,5.10488,5.10643,20000000.0
2007-11-12 12:47:00,5.10483,5.10714,5.10483,5.10714,10000000.0
2007-11-12 12:48:00,5.10694,5.10893,5.10694,5.10853,10000000.0
2007-11-12 12:49:00,5.11036,5.11036,5.10799,5.1093,15000000.0
2007-11-12 12:50:00,5.10939,5.11005,5.10817,5.10863,14000000.0
2007-11-12 12:51:00,5.1092,5.11049,5.10826,5.10959,14000000.0
2007-11-12 12:52:00,5.1103,5.11097,5.10993,5.11049,9000000.0
2007-11-12 12:53:00,5.11071,5.11212,5.11063,5.11106,9000000.0
2007-11-12 12:54:00,5.11045,5.11094,5.10777,5.11006,20000000.0
2007-11-12 12:55:00,5.10999,5.11041,5.10868,5.11035,12000000.0
2007-11-12 12:56:00,5.10897,5.10952,5.10817,5.10881,7000000.0
2007-11-12 12:57:00,5.10889,5.10889,5.10721,5.10799,13000000.0
2007-11-12 12:58:00,5.10771,5.10845,5.10711,5.108,16000000.0
2007-11-12 12:59:00,5.10756,5.10908,5.10756,5.10908,14000000.0
2007-11-12 13:00:00,5.10874,5.10974,5.10727,5.10934,12000000.0
2007-11-12 13:01:00,5.10932,5.10932,5.10756,5.1092,17000000.0
2007-11-12 13:02:00,5.10857,5.10981,5.10839,5.10958,10000000.0
2007-11-12 13:03:00,5.1096,5.11003,5.10862,5.10933,22000000.0
2007-11-12 13:04:00,5.10905,5.11054,5.10904,5.10971,20000000.0
2007-11-12 13:05:00,5.11034,5.11034,5.10909,5.10921,14000000.0
2007-11-12 13:06:00,5.11076,5.11156,5.10905,5.11156,17000000.0
2007-11-12 13:07:00,5.11004,5.11198,5.11004,5.11127,22000000.0
2007-11-12 13:08:00,5.11184,5.11196,5.11083,5.11083,12000000.0
2007-11-12 13:09:00,5.11029,5.11246,5.11029,5.11153,12000000.0
2007-11-12 13:10:00,5.11118,5.11301,5.11106,5.11213,20000000.0
2007-11-12 13:11:00,5.11229,5.11624,5.11105,5.11624,12000000.0
2007-11-12 13:12:00,5.1156,5.11664,5.11305,5.11632,16000000.0
2007-11-12 13:13:00,5.11507,5.11663,5.11331,5.11454,14000000.0
2007-11-12 13:14:00,5.11438,5.11438,5.11169,5.11261,17000000.0
2007-11-12 13:15:00,5.11341,5.11417,5.11279,5.11334,7000000.0
2007-11-12 13:16:00,5.11469,5.11469,5.11304,5.11458,9000000.0
2007-11-12 13:17:00,5.1138,5.1138,5.11084,5.11223,15000000.0
2007-11-12 13:18:00,5.11129,5.1128,5.11079,5.11206,17000000.0
2007-11-12 13:19:00,5.11323,5.11355,5.11183,5.11275,15000000.0
2007-11-12 13:20:00,5.11379,5.11411,5.1123,5.1123,12000000.0
2007-11-12 13:21:00,5.11284,5.11284,5.11113,5.11254,24000000.0
2007-11-12 13:22:00,5.11171,5.11299,5.11138,5.11291,12000000.0
2007-11-12 13:23:00,5.11106,5.11183,5.10998,5.11011,12000000.0
2007-11-12 13:24:00,5.11013,5.11119,5.10983,5.11119,18000000.0
2007-11-12 13:25:00,5.10962,5.111,5.10887,5.11044,12000000.0
2007-11-12 13:26:00,5.11028,5.11028,5.10873,5.10911,12000000.0
2007-11-12 13:27:00,5.10895,5.10939,5.10834,5.10906,9000000.0
2007-11-12 13:28:00,5.10899,5.10916,5.10782,5.10782,15000000.0
2007-11-12 13:29:00,5.10908,5.10977,5.10784,5.10876,14000000.0
2007-11-12 13:30:00,5.10975,5.11023,5.10841,5.10932,11000000.0
2007-11-12 13:31:00,5.10776,5.10908,5.10776,5.10908,11000000.0
2007-11-12 13:32:00,5.10844,5.10883,5.10753,5.1087,8000000.0
2007-11-12 13:33:00,5.10826,5.1085,5.10683,5.1085,14000000.0
2007-11-12 13:34:00,5.10855,5.10855,5.10753,5.10791,11000000.0
2007-11-12 13:35:00,5.107,5.1081,5.10658,5.10797,16000000.0
2007-11-12 13:36:00,5.107,5.10826,5.107,5.10826,8000000.0
2007-11-12 13:37:00,5.10919,5.10919,5.10721,5.10832,17000000.0
2007-11-12 13:38:00,5.1081,5.10932,5.10725,5.10803,14000000.0
2007-11-12 13:39:00,5.10877,5.10877,5.10774,5.10815,10000000.0
2007-11-12 13:40:00,5.10941,5.10941,5.10841,5.10901,8000000.0
2007-11-12 13:41:00,5.10927,5.10941,5.1081,5.1081,11000000.0
2007-11-12 13:42:00,5.10937,5.10987,5.10811,5.10987,14000000.0
2007-11-12 13:43:00,5.10871,5.10987,5.10858,5.10987,11000000.0
2007-11-12 13:44:00,5.1104,5.11063,5.10938,5.10947,11000000.0
2007-11-12 13:45:00,5.11049,5.1121,5.10979,5.11207,14000000.0
2007-11-12 13:46:00,5.11037,5.11202,5.10982,5.10982,11000000.0
2007-11-12 13:47:00,5.11013,5.11162,5.10978,5.11152,13000000.0
2007-11-12 13:48:00,5.11094,5.11123,5.10944,5.11121,14000000.0
2007-11-12 13:49:00,5.11029,5.11097,5.1092,5.1104,12000000.0
2007-11-12 13:50:00,5.11105,5.11132,5.10989,5.11059,16000000.0
2007-11-12 13:51:00,5.11111,5.11136,5.10941,5.11123,14000000.0
2007-11-12 13:52:00,5.10949,5.11063,5.10921,5.11063,10000000.0
2007-11-12 13:53:00,5.11123,5.1114,5.11015,5.1112,10000000.0
2007-11-12 13:54:00,5.11124,5.11215,5.11062,5.11215,8000000.0
2007-11-12 13:55:00,5.11135,5.11247,5.11064,5.11247,13000000.0
2007-11-12 13:56:00,5.11237,5.11339,5.1112,5.11273,17000000.0
2007-11-12 13:57:00,5.11425,5.11525,5.11326,5.11517,13000000.0
2007-11-12 13:58:00,5.11503,5.11503,5.11375,5.11478,7000000.0
2007-11-12 13:59:00,5.1129,5.11454,5.11255,5.11436,9000000.0
2007-11-12 14:00:00,5.11362,5.11398,5.11228,5.11228,7000000.0
2007-11-12 14:01:00,5.11418,5.11466,5.11236,5.11342,11000000.0
2007-11-12 14:02:00,5.11223,5.11375,5.1118,5.11323,19000000.0
2007-11-12 14:03:00,5.11296,5.11296,5.11127,5.11156,13000000.0
2007-11-12 14:04:00,5.11276,5.11276,5.11032,5.11182,22000000.0
2007-11-12 14:05:00,5.11164,5.1134,5.1111,5.11188,17000000.0
2007-11-12 14:06:00,5.11226,5.1123,5.11103,5.11116,11000000.0
2007-11-12 14:07:00,5.11265,5.11265,5.11028,5.11129,9000000.0
2007-11-12 14:08:00,5.11158,5.11234,5.11078,5.11135,11000000.0
2007-11-12 14:09:00,5.11141,5.11157,5.10994,5.11136,12000000.0
2007-11-12 14:10:00,5.11139,5.11252,5.11014,5.11241,13000000.0
2007-11-12 14:11:00,5.113,5.11469,5.11246,5.11469,14000000.0
2007-11-12 14:12:00,5.11486,5.11501,5.11396,5.11501,11000000.0
2007-11-12 14:13:00,5.11468,5.11483,5.11323,5.11422,11000000.0
2007-11-12 14:14:00,5.11306,5.11449,5.1129,5.11449,7000000.0
2007-11-12 14:15:00,5.11424,5.11424,5.11203,5.11352,14000000.0
2007-11-12 14:16:00,5.1126,5.11414,5.11078,5.11255,13000000.0
2007-11-12 14:17:00,5.11484,5.11484,5.11311,5.11376,22000000.0
2007-11-12 14:18:00,5.11504,5.11583,5.11351,5.11402,15000000.0
2007-11-12 14:19:00,5.11474,5.11801,5.11376,5.11801,12000000.0
2007-11-12 14:20:00,5.11683,5.11755,5.1155,5.11653,7000000.0
2007-11-12 14:21:00,5.11672,5.11797,5.11569,5.11643,13000000.0
2007-11-12 14:22:00,5.1172,5.1172,5.11402,5.11402,8000000.0
2007-11-12 14:23:00,5.11538,5.11607,5.11462,5.11604,11000000.0
2007-11-12 14:24:00,5.11578,5.11627,5.11399,5.1143,13000000.0
2007-11-12 14:25:00,5.11578,5.11578,5.11288,5.11441,15000000.0
2007-11-12 14:26:00,5.11503,5.11635,5.11436,5.11635,8000000.0
2007-11-12 14:27:00,5.11467,5.11577,5.1139,5.11399,10000000.0
2007-11-12 14:28:00,5.11508,5.11551,5.11279,5.11304,11000000.0
2007-11-12 14:29:00,5.11383,5.1147,5.11166,5.11276,21000000.0
2007-11-12 14:30:00,5.11283,5.11383,5.11126,5.11132,11000000.0
2007-11-12 14:31:00,5.11214,5.11575,5.11134,5.11428,17000000.0
2007-11-12 14:32:00,5.11301,5.11497,5.11162,5.1137,15000000.0
2007-11-12 14:33:00,5.11254,5.11348,5.1121,5.11336,8000000.0
2007-11-12 14:34:00,5.11269,5.11343,5.11138,5.11343,9000000.0
2007-11-12 14:35:00,5.11356,5.1146,5.11241,5.1139,11000000.0
2007-11-12 14:36:00,5.11324,5.11416,5.1118,5.11294,15000000.0
2007-11-12 14:37:00,5.11333,5.11333,5.11102,5.11175,8000000.0
2007-11-12 14:38:00,5.11171,5.11212,5.10963,5.11212,10000000.0
2007-11-12 14:39:00,5.11136,5.11216,5.10899,5.10899,19000000.0
2007-11-12 14:40:00,5.11228,5.11343,5.1093,5.1093,15000000.0
2007-11-12 14:41:00,5.11378,5.11394,5.1087,5.1087,15000000.0
2007-11-12 14:42:00,5.1102,5.11377,5.1086,5.10922,17000000.0
2007-11-12 14:43:00,5.11,5.11007,5.10841,5.10859,15000000.0
2007-11-12 14:44:00,5.10883,5.10996,5.10682,5.1095,15000000.0
2007-11-12 14:45:00,5.10871,5.10991,5.10768,5.10846,9000000.0
2007-11-12 14:46:00,5.10826,5.10826,5.10606,5.10788,11000000.0
2007-11-12 14:47:00,5.10612,5.10794,5.10612,5.10785,12000000.0
2007-11-12 14:48:00,5.10783,5.10901,5.10686,5.1084,12000000.0
2007-11-12 14:49:00,5.10925,5.11019,5.10833,5.10913,12000000.0
2007-11-12 14:50:00,5.10982,5.10982,5.10703,5.10774,15000000.0
2007-11-12 14:51:00,5.10767,5.10817,5.10688,5.10785,10000000.0
2007-11-12 14:52:00,5.10845,5.10856,5.10664,5.1068,13000000.0
2007-11-12 14:53:00,5.10846,5.10846,5.10693,5.10796,13000000.0
2007-11-12 14:54:00,5.10758,5.1084,5.10691,5.10831,9000000.0
2007-11-12 14:55:00,5.10625,5.10835,5.10625,5.10835,16000000.0
2007-11-12 14:56:00,5.10814,5.10837,5.10694,5.1073,15000000.0
2007-11-12 14:57:00,5.10815,5.10861,5.10736,5.1079,15000000.0
2007-11-12 14:58:00,5.10786,5.10845,5.10763,5.10767,11000000.0
2007-11-12 14:59:00,5.10753,5.10848,5.10733,5.10783,14000000.0
2007-11-12 15:00:00,5.10798,5.10799,5.10672,5.10773,18000000.0
2007-11-12 15:01:00,5.107,5.10808,5.10639,5.10802,12000000.0
2007-11-12 15:02:00,5.10728,5.10766,5.10703,5.10762,7000000.0
2007-11-12 15:03:00,5.1079,5.10846,5.10642,5.10765,18000000.0
2007-11-12 15:04:00,5.10788,5.10788,5.10638,5.10713,21000000.0
2007-11-12 15:05:00,5.10685,5.10767,5.10653,5.10686,13000000.0
2007-11-12 15:06:00,5.10729,5.10747,5.1058,5.10712,14000000.0
2007-11-12 15:07:00,5.10678,5.10783,5.10663,5.10723,22000000.0
2007-11-12 15:08:00,5.10769,5.10815,5.10696,5.10815,10000000.0
2007-11-12 15:09:00,5.10705,5.10769,5.10662,5.10727,9000000.0
2007-11-12 15:10:00,5.10676,5.10761,5.10554,5.10658,14000000.0
2007-11-12 15:11:00,5.10602,5.10602,5.10273,5.10389,12000000.0
2007-11-12 15:12:00,5.10363,5.10441,5.10234,5.10419,13000000.0
2007-11-12 15:13:00,5.1044,5.10537,5.10381,5.10423,12000000.0
2007-11-12 15:14:00,5.10473,5.10578,5.10473,5.10523,10000000.0
2007-11-12 15:15:00,5.10577,5.10729,5.10514,5.10606,16000000.0
2007-11-12 15:16:00,5.10591,5.10659,5.10498,5.10641,15000000.0
2007-11-12 15:17:00,5.10564,5.10673,5.105,5.105,14000000.0
2007-11-12 15:18:00,5.10549,5.10615,5.10485,5.10615,12000000.0
2007-11-12 15:19:00,5.10607,5.10671,5.10536,5.10604,11000000.0
2007-11-12 15:20:00,5.10597,5.10663,5.10494,5.10656,14000000.0
2007-11-12 15:21:00,5.10699,5.10699,5.10483,5.10483,14000000.0
2007-11-12 15:22:00,5.10658,5.10681,5.10498,5.106,10000000.0
2007-11-12 15:23:00,5.10594,5.10618,5.10516,5.10618,11000000.0
2007-11-12 15:24:00,5.10634,5.10658,5.10536,5.10588,10000000.0
2007-11-12 15:25:00,5.10679,5.1068,5.10559,5.10582,16000000.0
2007-11-12 15:26:00,5.10646,5.10646,5.10528,5.10636,15000000.0
2007-11-12 15:27:00,5.10558,5.10657,5.10558,5.10602,10000000.0
2007-11-12 15:28:00,5.10668,5.10737,5.10574,5.1064,11000000.0
2007-11-12 15:29:00,5.1069,5.10772,5.10644,5.10693,19000000.0
2007-11-12 15:30:00,5.10709,5.10743,5.10625,5.10625,10000000.0
2007-11-12 15:31:00,5.10687,5.10759,5.10634,5.10739,14000000.0
2007-11-12 15:32:00,5.10737,5.10784,5.10666,5.10781,12000000.0
2007-11-12 15:33:00,5.10693,5.10733,5.10599,5.10657,20000000.0
2007-11-12 15:34:00,5.10786,5.10786,5.10601,5.10601,12000000.0
2007-11-12 15:35:00,5.10696,5.10817,5.10696,5.10817,12000000.0
2007-11-12 15:36:00,5.10848,5.10848,5.10681,5.10812,10000000.0
2007-11-12 15:37:00,5.10861,5.10987,5.10795,5.1093,10000000.0
2007-11-12 15:38:00,5.11039,5.11081,5.10857,5.10918,13000000.0
2007-11-12 15:39:00,5.1106,5.1107,5.10931,5.11025,7000000.0
2007-11-12 15:40:00,5.11033,5.11089,5.10963,5.10963,10000000.0
2007-11-12 15:41:00,5.11014,5.11087,5.10985,5.10992,9000000.0
2007-11-12 15:42:00,5.11004,5.11012,5.10822,5.1091,13000000.0
2007-11-12 15:43:00,5.10785,5.1094,5.10619,5.10652,16000000.0
2007-11-12 15:44:00,5.10807,5.10807,5.10703,5.10795,14000000.0
2007-11-12 15:45:00,5.10718,5.1078,5.10621,5.10747,15000000.0
2007-11-12 15:46:00,5.10705,5.10905,5.10601,5.10682,13000000.0
2007-11-12 15:47:00,5.1077,5.10808,5.10638,5.10638,9000000.0
2007-11-12 15:48:00,5.1077,5.10853,5.10639,5.10639,21000000.0
2007-11-12 15:49:00,5.1069,5.10877,5.10676,5.10877,23000000.0
2007-11-12 15:50:00,5.10799,5.10943,5.10799,5.10892,12000000.0
2007-11-12 15:51:00,5.10879,5.10957,5.10822,5.1094,19000000.0
2007-11-12 15:52:00,5.10902,5.10999,5.10821,5.10936,15000000.0
2007-11-12 15:53:00,5.10928,5.10972,5.10868,5.10965,14000000.0
2007-11-12 15:54:00,5.10919,5.11061,5.10856,5.10939,15000000.0
2007-11-12 15:55:00,5.10996,5.1105,5.10837,5.10888,12000000.0
2007-11-12 15:56:00,5.11119,5.11206,5.11018,5.11105,18000000.0
2007-11-12 15:57:00,5.11227,5.11227,5.11018,5.11107,10000000.0
2007-11-12 15:58:00,5.11222,5.11271,5.11025,5.11233,22000000.0
2007-11-12 15:59:00,5.11165,5.11279,5.11065,5.11111,12000000.0
2007-11-12 16:00:00,5.11222,5.1129,5.11137,5.11208,12000000.0
2007-11-12 16:01:00,5.11154,5.11267,5.11062,5.11259,12000000.0
2007-11-12 16:02:00,5.11219,5.11264,5.11116,5.11241,13000000.0
2007-11-12 16:03:00,5.11231,5.11231,5.11043,5.11209,13000000.0
2007-11-12 16:04:00,5.11262,5.11267,5.11149,5.11224,11000000.0
2007-11-12 16:05:00,5.11163,5.11279,5.11119,5.11201,9000000.0
2007-11-12 16:06:00,5.11219,5.11219,5.1099,5.11065,14000000.0
2007-11-12 16:07:00,5.11057,5.11065,5.10933,5.11057,15000000.0
2007-11-12 16:08:00,5.11096,5.11096,5.10945,5.10945,15000000.0
2007-11-12 16:09:00,5.11054,5.11182,5.10935,5.11042,17000000.0
2007-11-12 16:10:00,5.11043,5.11355,5.11043,5.11339,14000000.0
2007-11-12 16:11:00,5.1133,5.11464,5.1124,5.11464,9000000.0
2007-11-12 16:12:00,5.11498,5.1163,5.11336,5.1163,15000000.0
2007-11-12 16:13:00,5.11497,5.11596,5.11401,5.1152,14000000.0
2007-11-12 16:14:00,5.11639,5.11778,5.11449,5.11652,12000000.0
2007-11-12 16:15:00,5.11607,5.11698,5.11541,5.11615,14000000.0
2007-11-12 16:16:00,5.11607,5.11645,5.11391,5.11466,13000000.0
2007-11-12 16:17:00,5.11471,5.11573,5.1136,5.11512,18000000.0
2007-11-12 16:18:00,5.11365,5.11612,5.11365,5.11546,13000000.0
2007-11-12 16:19:00,5.11538,5.11538,5.1137,5.1137,8000000.0
2007-11-12 16:20:00,5.11521,5.11719,5.11508,5.11622,13000000.0
2007-11-12 16:21:00,5.11703,5.11925,5.1159,5.11901,12000000.0
2007-11-12 16:22:00,5.11856,5.12196,5.11856,5.12092,11000000.0
2007-11-12 16:23:00,5.12032,5.1205,5.11729,5.12039,14000000.0
2007-11-12 16:24:00,5.12073,5.12158,5.11988,5.12158,15000000.0
2007-11-12 16:25:00,5.12018,5.12125,5.11933,5.12125,11000000.0
2007-11-12 16:26:00,5.12095,5.12168,5.12046,5.1206,8000000.0
2007-11-12 16:27:00,5.12276,5.12276,5.12115,5.12224,10000000.0
2007-11-12 16:28:00,5.12066,5.12175,5.11979,5.1206,15000000.0
2007-11-12 16:29:00,5.11958,5.12018,5.11909,5.11937,7000000.0
2007-11-12 16:30:00,5.12056,5.12066,5.11877,5.11977,16000000.0
2007-11-12 16:31:00,5.11966,5.12096,5.1187,5.12021,14000000.0
2007-11-12 16:32:00,5.11803,5.11952,5.1172,5.11883,7000000.0
2007-11-12 16:33:00,5.12021,5.12021,5.11811,5.11903,8000000.0
2007-11-12 16:34:00,5.1189,5.11979,5.11833,5.11979,8000000.0
2007-11-12 16:35:00,5.1196,5.11993,5.1184,5.11952,9000000.0
2007-11-12 16:36:00,5.11777,5.11938,5.11728,5.11783,13000000.0
2007-11-12 16:37:00,5.11788,5.11834,5.11641,5.11717,18000000.0
2007-11-12 16:38:00,5.11617,5.11848,5.11617,5.11793,18000000.0
2007-11-12 16:39:00,5.11665,5.11851,5.11643,5.11841,20000000.0
2007-11-12 16:40:00,5.11784,5.11784,5.11594,5.11651,13000000.0
2007-11-12 16:41:00,5.11712,5.11741,5.11483,5.11565,20000000.0
2007-11-12 16:42:00,5.11439,5.11648,5.11399,5.11565,18000000.0
2007-11-12 16:43:00,5.1159,5.1159,5.11401,5.11401,15000000.0
2007-11-12 16:44:00,5.11476,5.11559,5.11356,5.11475,20000000.0
2007-11-12 16:45:00,5.11538,5.11575,5.11328,5.11404,13000000.0
2007-11-12 16:46:00,5.11528,5.1156,5.11405,5.11447,15000000.0
2007-11-12 16:47:00,5.11423,5.11492,5.11375,5.11404,8000000.0
2007-11-12 16:48:00,5.11425,5.11463,5.11357,5.11399,11000000.0
2007-11-12 16:49:00,5.11441,5.11564,5.11417,5.11526,12000000.0
2007-11-12 16:50:00,5.11406,5.11562,5.11354,5.11508,15000000.0
2007-11-12 16:51:00,5.11552,5.11572,5.11416,5.11498,18000000.0
2007-11-12 16:52:00,5.11506,5.11567,5.11435,5.11462,14000000.0
2007-11-12 16:53:00,5.11522,5.11522,5.11328,5.11374,8000000.0
2007-11-12 16:54:00,5.11425,5.11473,5.11357,5.11473,11000000.0
2007-11-12 16:55:00,5.11453,5.11481,5.11323,5.11323,12000000.0
2007-11-12 16:56:00,5.11375,5.11496,5.11365,5.11457,10000000.0
2007-11-12 16:57:00,5.11514,5.11533,5.11371,5.11409,8000000.0
2007-11-12 16:58:00,5.11413,5.11449,5.11358,5.11409,9000000.0
2007-11-12 16:59:00,5.11437,5.11462,5.11312,5.11312,13000000.0
2007-11-12 17:00:00,5.11447,5.11492,5.11376,5.11457,11000000.0
2007-11-12 17:01:00,5.11417,5.11628,5.11417,5.11557,12000000.0
2007-11-12 17:02:00,5.11515,5.11727,5.11515,5.11727,10000000.0
2007-11-12 17:03:00,5.11821,5.11821,5.11647,5.11773,16000000.0
2007-11-12 17:04:00,5.11729,5.11831,5.11579,5.11791,13000000.0
2007-11-12 17:05:00,5.1163,5.11858,5.1163,5.11722,16000000.0
2007-11-12 17:06:00,5.11658,5.11814,5.11658,5.11719,12000000.0
2007-11-12 17:07:00,5.11726,5.11849,5.11651,5.11849,8000000.0
2007-11-12 17:08:00,5.118,5.119,5.11758,5.11875,21000000.0
2007-11-12 17:09:00,5.11903,5.12101,5.11821,5.12063,16000000.0
2007-11-12 17:10:00,5.12123,5.12123,5.1192,5.12032,11000000.0
2007-11-12 17:11:00,5.12057,5.12094,5.11971,5.12061,11000000.0
2007-11-12 17:12:00,5.11982,5.12036,5.11875,5.11918,9000000.0
2007-11-12 17:13:00,5.11852,5.11887,5.11787,5.11835,9000000.0
2007-11-12 17:14:00,5.11902,5.11981,5.11841,5.11967,17000000.0
2007-11-12 17:15:00,5.11896,5.11989,5.11791,5.11989,11000000.0
2007-11-12 17:16:00,5.11924,5.12039,5.11866,5.11998,15000000.0
2007-11-12 17:17:00,5.11981,5.12039,5.1184,5.12012,13000000.0
2007-11-12 17:18:00,5.12042,5.12042,5.11816,5.11828,15000000.0
2007-11-12 17:19:00,5.11878,5.11913,5.11728,5.11837,17000000.0
2007-11-12 17:20:00,5.11847,5.11876,5.11743,5.11865,12000000.0
2007-11-12 17:21:00,5.1186,5.11937,5.11812,5.11882,7000000.0
2007-11-12 17:22:00,5.11838,5.12051,5.11838,5.11942,14000000.0
2007-11-12 17:23:00,5.11813,5.11941,5.11797,5.11917,13000000.0
2007-11-12 17:24:00,5.11901,5.11931,5.11827,5.11886,9000000.0
2007-11-12 17:25:00,5.11975,5.11975,5.11808,5.11861,11000000.0
2007-11-12 17:26:00,5.11985,5.12115,5.11848,5.12115,16000000.0
2007-11-12 17:27:00,5.12041,5.12147,5.1202,5.12147,9000000.0
2007-11-12 17:28:00,5.12151,5.12209,5.12074,5.12157,15000000.0
2007-11-12 17:29:00,5.12158,5.12194,5.12002,5.12077,11000000.0
2007-11-12 17:30:00,5.12063,5.12203,5.11998,5.12092,19000000.0
2007-11-12 17:31:00,5.12009,5.12174,5.12009,5.12099,11000000.0
2007-11-12 17:32:00,5.12019,5.12182,5.12015,5.12155,9000000.0
2007-11-12 17:33:00,5.12114,5.12114,5.1198,5.12008,10000000.0
2007-11-12 17:34:00,5.12079,5.12081,5.11926,5.11973,14000000.0
2007-11-12 17:35:00,5.11935,5.12162,5.11935,5.12026,13000000.0
2007-11-12 17:36:00,5.12069,5.12194,5.12016,5.12194,11000000.0
2007-11-12 17:37:00,5.12178,5.12178,5.12011,5.1215,15000000.0
2007-11-12 17:38:00,5.12145,5.12182,5.1202,5.12182,17000000.0
2007-11-12 17:39:00,5.12066,5.12179,5.12049,5.12113,8000000.0
2007-11-12 17:40:00,5.12106,5.12215,5.12069,5.12126,12000000.0
2007-11-12 17:41:00,5.12202,5.12228,5.12089,5.12091,21000000.0
2007-11-12 17:42:00,5.12193,5.12258,5.12111,5.12133,13000000.0
2007-11-12 17:43:00,5.1222,5.12296,5.12165,5.1227,11000000.0
2007-11-12 17:44:00,5.12235,5.12268,5.1215,5.12164,19000000.0
2007-11-12 17:45:00,5.1224,5.1224,5.12053,5.12073,10000000.0
2007-11-12 17:46:00,5.12104,5.12212,5.12089,5.1221,13000000.0
2007-11-12 17:47:00,5.12163,5.1224,5.121,5.12141,9000000.0
2007-11-12 17:48:00,5.1231,5.12367,5.12194,5.12252,14000000.0
2007-11-12 17:49:00,5.12357,5.12383,5.12244,5.12328,14000000.0
2007-11-12 17:50:00,5.12402,5.12402,5.12196,5.12305,17000000.0
2007-11-12 17:51:00,5.12312,5.12312,5.12121,5.12194,13000000.0
2007-11-12 17:52:00,5.12178,5.12218,5.11982,5.12023,24000000.0
2007-11-12 17:53:00,5.12059,5.12159,5.11963,5.12084,16000000.0
2007-11-12 17:54:00,5.1195,5.1215,5.11913,5.11913,16000000.0
2007-11-12 17:55:00,5.12058,5.12078,5.11848,5.11961,13000000.0
2007-11-12 17:56:00,5.11803,5.12023,5.11757,5.1178,15000000.0
2007-11-12 17:57:00,5.12035,5.1209,5.1187,5.12036,10000000.0
2007-11-12 17:58:00,5.12091,5.12091,5.11878,5.11951,15000000.0
2007-11-12 17:59:00,5.12046,5.12309,5.12046,5.12068,13000000.0
2007-11-12 18:00:00,5.11941,5.12059,5.11934,5.11973,7000000.0
2007-11-12 18:01:00,5.12085,5.12162,5.11981,5.12005,18000000.0
2007-11-12 18:02:00,5.11874,5.12012,5.11841,5.11921,17000000.0
2007-11-12 18:03:00,5.11942,5.1215,5.11942,5.11999,16000000.0
2007-11-12 18:04:00,5.12003,5.12086,5.11957,5.12073,14000000.0
2007-11-12 18:05:00,5.12072,5.12072,5.119,5.11985,13000000.0
2007-11-12 18:06:00,5.1207,5.1207,5.11942,5.11967,18000000.0
2007-11-12 18:07:00,5.11998,5.12075,5.11863,5.11888,12000000.0
2007-11-12 18:08:00,5.12039,5.12039,5.1177,5.11946,18000000.0
2007-11-12 18:09:00,5.11843,5.11927,5.11754,5.1182,12000000.0
2007-11-12 18:10:00,5.11789,5.11812,5.11619,5.11667,13000000.0
2007-11-12 18:11:00,5.11687,5.11839,5.11649,5.11711,10000000.0
2007-11-12 18:12:00,5.11786,5.11851,5.117,5.11749,11000000.0
2007-11-12 18:13:00,5.119,5.11939,5.1175,5.11887,14000000.0
2007-11-12 18:14:00,5.11856,5.1201,5.11845,5.11969,10000000.0
2007-11-12 18:15:00,5.12013,5.12065,5.11928,5.12031,10000000.0
2007-11-12 18:16:00,5.12017,5.12057,5.11956,5.11996,9000000.0
2007-11-12 18:17:00,5.12127,5.12315,5.12066,5.12249,18000000.0
2007-11-12 18:18:00,5.12215,5.12242,5.12062,5.1214,14000000.0
2007-11-12 18:19:00,5.1212,5.12143,5.11976,5.12143,10000000.0
2007-11-12 18:20:00,5.12067,5.12325,5.12023,5.12205,15000000.0
2007-11-12 18:21:00,5.1226,5.12465,5.12154,5.12384,18000000.0
2007-11-12 18:22:00,5.12401,5.12401,5.12148,5.12238,14000000.0
2007-11-12 18:23:00,5.12165,5.12331,5.12165,5.12321,7000000.0
2007-11-12 18:24:00,5.12224,5.12382,5.12197,5.12373,9000000.0
2007-11-12 18:25:00,5.12361,5.12361,5.12189,5.12315,13000000.0
2007-11-12 18:26:00,5.12292,5.12292,5.12182,5.12182,16000000.0
2007-11-12 18:27:00,5.12228,5.12267,5.12088,5.12244,14000000.0
2007-11-12 18:28:00,5.12112,5.12153,5.1205,5.1205,13000000.0
2007-11-12 18:29:00,5.12147,5.12168,5.12064,5.12064,11000000.0
2007-11-12 18:30:00,5.12086,5.12086,5.11922,5.11939,16000000.0
2007-11-12 18:31:00,5.11974,5.12157,5.11974,5.12068,12000000.0
2007-11-12 18:32:00,5.12001,5.12142,5.11995,5.12142,11000000.0
2007-11-12 18:33:00,5.12113,5.12142,5.11974,5.12142,13000000.0
2007-11-12 18:34:00,5.12137,5.12137,5.12045,5.12045,13000000.0
2007-11-12 18:35:00,5.11964,5.12109,5.11916,5.12022,18000000.0
2007-11-12 18:36:00,5.1202,5.12085,5.11948,5.12042,18000000.0
2007-11-12 18:37:00,5.12023,5.12132,5.11954,5.12046,18000000.0
2007-11-12 18:38:00,5.1205,5.12164,5.12007,5.12095,11000000.0
2007-11-12 18:39:00,5.12168,5.12211,5.11982,5.12003,11000000.0
2007-11-12 18:40:00,5.12031,5.12098,5.11781,5.11781,14000000.0
2007-11-12 18:41:00,5.11859,5.11959,5.11803,5.11841,16000000.0
2007-11-12 18:42:00,5.11862,5.11925,5.11777,5.11786,14000000.0
2007-11-12 18:43:00,5.11761,5.11959,5.11756,5.1194,10000000.0
2007-11-12 18:44:00,5.11797,5.1185,5.11706,5.1185,13000000.0
2007-11-12 18:45:00,5.11788,5.11903,5.11724,5.11903,13000000.0
2007-11-12 18:46:00,5.11805,5.11884,5.11747,5.11854,12000000.0
2007-11-12 18:47:00,5.1174,5.11861,5.11692,5.1186,14000000.0
2007-11-12 18:48:00,5.11822,5.11946,5.1175,5.11888,15000000.0
2007-11-12 18:49:00,5.11858,5.11923,5.11744,5.11783,12000000.0
2007-11-12 18:50:00,5.11897,5.11938,5.11786,5.11786,9000000.0
2007-11-12 18:51:00,5.11927,5.1197,5.11822,5.11857,17000000.0
2007-11-12 18:52:00,5.1194,5.11995,5.11883,5.11995,9000000.0
2007-11-12 18:53:00,5.11834,5.11963,5.11802,5.11902,14000000.0
2007-11-12 18:54:00,5.11875,5.11914,5.11784,5.11794,14000000.0
2007-11-12 18:55:00,5.11916,5.11945,5.11772,5.11859,10000000.0
2007-11-12 18:56:00,5.11905,5.1199,5.11843,5.11905,16000000.0
2007-11-12 18:57:00,5.11897,5.11939,5.1182,5.11938,17000000.0
2007-11-12 18:58:00,5.11926,5.12,5.11858,5.11953,14000000.0
2007-11-12 18:59:00,5.11936,5.11936,5.11781,5.11879,14000000.0
2007-11-12 19:00:00,5.11786,5.11898,5.11718,5.11848,15000000.0
2007-11-12 19:01:00,5.11762,5.11767,5.11525,5.11602,15000000.0
2007-11-12 19:02:00,5.11566,5.11624,5.11507,5.11541,14000000.0
2007-11-12 19:03:00,5.11617,5.11617,5.1141,5.11547,14000000.0
2007-11-12 19:04:00,5.11626,5.11626,5.11447,5.11611,12000000.0
2007-11-12 19:05:00,5.11517,5.11682,5.11473,5.11648,15000000.0
2007-11-12 19:06:00,5.11802,5.11929,5.11641,5.11721,16000000.0
2007-11-12 19:07:00,5.11906,5.11912,5.11717,5.11896,20000000.0
2007-11-12 19:08:00,5.11833,5.11924,5.11783,5.11924,8000000.0
2007-11-12 19:09:00,5.11902,5.11978,5.11859,5.11968,17000000.0
2007-11-12 19:10:00,5.11944,5.11944,5.11801,5.11803,9000000.0
2007-11-12 19:11:00,5.1186,5.1191,5.11804,5.11854,16000000.0
2007-11-12 19:12:00,5.11887,5.11939,5.11826,5.11827,13000000.0
2007-11-12 19:13:00,5.11998,5.12,5.11805,5.1191,10000000.0
2007-11-12 19:14:00,5.11786,5.11877,5.11702,5.11818,20000000.0
2007-11-12 19:15:00,5.11926,5.11926,5.11791,5.11903,12000000.0
2007-11-12 19:16:00,5.1179,5.11862,5.11747,5.11862,8000000.0
2007-11-12 19:17:00,5.11877,5.11877,5.11741,5.11785,18000000.0
2007-11-12 19:18:00,5.11825,5.11879,5.11763,5.1185,11000000.0
2007-11-12 19:19:00,5.11771,5.11814,5.11685,5.11735,12000000.0
2007-11-12 19:20:00,5.11785,5.11798,5.11678,5.1168,14000000.0
2007-11-12 19:21:00,5.11796,5.11816,5.11654,5.1173,13000000.0
2007-11-12 19:22:00,5.11783,5.11783,5.11617,5.1167,12000000.0
2007-11-12 19:23:00,5.11689,5.11823,5.11642,5.11729,14000000.0
2007-11-12 19:24:00,5.1176,5.11782,5.1164,5.11736,19000000.0
2007-11-12 19:25:00,5.11662,5.11708,5.11614,5.11669,8000000.0
2007-11-12 19:26:00,5.11691,5.11691,5.11609,5.11609,7000000.0
2007-11-12 19:27:00,5.11718,5.11774,5.1165,5.11716,20000000.0
2007-11-12 19:28:00,5.11707,5.11772,5.11642,5.11684,17000000.0
2007-11-12 19:29:00,5.11698,5.11742,5.11597,5.11637,10000000.0
2007-11-12 19:30:00,5.11636,5.11735,5.11568,5.11568,15000000.0
2007-11-12 19:31:00,5.11629,5.11718,5.11626,5.11668,11000000.0
2007-11-12 19:32:00,5.1161,5.11769,5.1161,5.11769,9000000.0
2007-11-12 19:33:00,5.11753,5.11793,5.11652,5.11759,14000000.0
2007-11-12 19:34:00,5.11706,5.11858,5.11706,5.11713,17000000.0
2007-11-12 19:35:00,5.11721,5.1177,5.11665,5.11751,8000000.0
2007-11-12 19:36:00,5.1175,5.11772,5.11609,5.11652,15000000.0
2007-11-12 19:37:00,5.11816,5.11816,5.11697,5.11813,8000000.0
2007-11-12 19:38:00,5.11668,5.11841,5.11668,5.11831,15000000.0
2007-11-12 19:39:00,5.11778,5.11806,5.11665,5.11778,17000000.0
2007-11-12 19:40:00,5.1178,5.1178,5.11589,5.11679,16000000.0
2007-11-12 19:41:00,5.11696,5.11725,5.11582,5.1166,11000000.0
2007-11-12 19:42:00,5.11715,5.11766,5.11647,5.11685,15000000.0
2007-11-12 19:43:00,5.11747,5.11747,5.11562,5.11649,14000000.0
2007-11-12 19:44:00,5.11667,5.11707,5.1157,5.1157,14000000.0
2007-11-12 19:45:00,5.11685,5.11717,5.11587,5.11602,15000000.0
2007-11-12 19:46:00,5.11664,5.11744,5.11585,5.11666,15000000.0
2007-11-12 19:47:00,5.11685,5.11767,5.11607,5.11698,16000000.0
2007-11-12 19:48:00,5.11667,5.11744,5.11617,5.11668,16000000.0
2007-11-12 19:49:00,5.11647,5.11741,5.1164,5.11741,8000000.0
2007-11-12 19:50:00,5.1162,5.11719,5.11602,5.11616,9000000.0
2007-11-12 19:51:00,5.11616,5.11731,5.11585,5.11653,19000000.0
2007-11-12 19:52:00,5.11685,5.11712,5.11629,5.11663,11000000.0
2007-11-12 19:53:00,5.11761,5.11839,5.1165,5.11839,14000000.0
2007-11-12 19:54:00,5.11855,5.12001,5.11799,5.11964,18000000.0
2007-11-12 19:55:00,5.11927,5.11927,5.11766,5.1192,13000000.0
2007-11-12 19:56:00,5.11873,5.11943,5.11789,5.11789,10000000.0
2007-11-12 19:57:00,5.11812,5.11942,5.11681,5.11713,16000000.0
2007-11-12 19:58:00,5.11821,5.11821,5.11699,5.11724,15000000.0
2007-11-12 19:59:00,5.11828,5.11828,5.11643,5.11672,14000000.0
2007-11-12 20:00:00,5.11684,5.11702,5.11547,5.11702,11000000.0
2007-11-12 20:01:00,5.11559,5.1176,5.11559,5.11686,24000000.0
2007-11-12 20:02:00,5.11601,5.1176,5.11599,5.11723,11000000.0
2007-11-12 20:03:00,5.11658,5.11743,5.11649,5.11692,11000000.0
2007-11-12 20:04:00,5.11725,5.11725,5.11552,5.11669,10000000.0
2007-11-12 20:05:00,5.11648,5.11799,5.11594,5.11799,17000000.0
2007-11-12 20:06:00,5.1185,5.11857,5.11674,5.11827,10000000.0
2007-11-12 20:07:00,5.11784,5.1185,5.11667,5.11748,14000000.0
2007-11-12 20:08:00,5.11804,5.11963,5.11804,5.11963,13000000.0
2007-11-12 20:09:00,5.11806,5.12007,5.11806,5.12007,11000000.0
2007-11-12 20:10:00,5.11826,5.1203,5.11824,5.1203,11000000.0
2007-11-12 20:11:00,5.11967,5.11993,5.11855,5.11855,9000000.0
2007-11-12 20:12:00,5.11976,5.12,5.11865,5.11998,16000000.0
2007-11-12 20:13:00,5.11835,5.11903,5.11815,5.11852,11000000.0
2007-11-12 20:14:00,5.1178,5.11912,5.11727,5.11793,19000000.0
2007-11-12 20:15:00,5.11781,5.1184,5.11749,5.11826,13000000.0
2007-11-12 20:16:00,5.1178,5.11878,5.11731,5.11878,15000000.0
2007-11-12 20:17:00,5.11749,5.11864,5.11703,5.11864,8000000.0
2007-11-12 20:18:00,5.11749,5.11798,5.11657,5.11707,14000000.0
2007-11-12 20:19:00,5.11734,5.11813,5.11656,5.11731,14000000.0
2007-11-12 20:20:00,5.11765,5.11817,5.11728,5.11808,12000000.0
2007-11-12 20:21:00,5.11773,5.11823,5.1174,5.1174,9000000.0
2007-11-12 20:22:00,5.1169,5.11857,5.11688,5.11757,17000000.0
2007-11-12 20:23:00,5.11764,5.1185,5.11709,5.11709,11000000.0
2007-11-12 20:24:00,5.11802,5.11834,5.11721,5.11805,16000000.0
2007-11-12 20:25:00,5.11769,5.11783,5.11656,5.11731,11000000.0
2007-11-12 20:26:00,5.11772,5.11807,5.11713,5.11716,8000000.0
2007-11-12 20:27:00,5.1177,5.11784,5.11654,5.11784,13000000.0
2007-11-12 20:28:00,5.11749,5.11779,5.1158,5.11615,15000000.0
2007-11-12 20:29:00,5.11605,5.11683,5.11553,5.11611,16000000.0
2007-11-12 20:30:00,5.11649,5.11685,5.11543,5.11599,8000000.0
2007-11-12 20:31:00,5.11579,5.1173,5.11579,5.1173,18000000.0
2007-11-12 20:32:00,5.11628,5.11707,5.11612,5.11683,7000000.0
2007-11-12 20:33:00,5.11594,5.11724,5.11594,5.11662,13000000.0
2007-11-12 20:34:00,5.11684,5.11704,5.11603,5.11604,13000000.0
2007-11-12 20:35:00,5.11724,5.11724,5.11659,5.11708,9000000.0
2007-11-12 20:36:00,5.11714,5.11752,5.11651,5.11751,17000000.0
2007-11-12 20:37:00,5.11663,5.11783,5.11616,5.11783,14000000.0
2007-11-12 20:38:00,5.11689,5.11799,5.11651,5.11748,16000000.0
2007-11-12 20:39:00,5.118,5.11814,5.11697,5.11785,14000000.0
2007-11-12 20:40:00,5.11806,5.11831,5.11648,5.11771,17000000.0
2007-11-12 20:41:00,5.11824,5.11907,5.11672,5.11907,16000000.0
2007-11-12 20:42:00,5.11744,5.11886,5.11716,5.11813,22000000.0
2007-11-12 20:43:00,5.11834,5.12008,5.11809,5.11861,18000000.0
2007-11-12 20:44:00,5.11899,5.11911,5.11739,5.11802,16000000.0
2007-11-12 20:45:00,5.11871,5.11891,5.11738,5.11764,8000000.0
2007-11-12 20:46:00,5.11715,5.11806,5.11715,5.11751,19000000.0
2007-11-12 20:47:00,5.11732,5.11823,5.11682,5.11723,12000000.0
2007-11-12 20:48:00,5.11744,5.11843,5.11678,5.11843,9000000.0
2007-11-12 20:49:00,5.11688,5.1177,5.11656,5.11751,19000000.0
2007-11-12 20:50:00,5.11722,5.11754,5.11608,5.11608,15000000.0
2007-11-12 20:51:00,5.11763,5.1182,5.11718,5.1182,9000000.0
2007-11-12 20:52:00,5.11751,5.11905,5.11733,5.11905,11000000.0
2007-11-12 20:53:00,5.11897,5.11935,5.11785,5.11913,15000000.0
2007-11-12 20:54:00,5.11935,5.1197,5.11845,5.11889,12000000.0
2007-11-12 20:55:00,5.11874,5.11924,5.118,5.11811,18000000.0
2007-11-12 20:56:00,5.11899,5.11984,5.11843,5.11965,12000000.0
2007-11-12 20:57:00,5.1185,5.11939,5.11803,5.11861,13000000.0
2007-11-12 20:58:00,5.11812,5.1191,5.11762,5.1191,11000000.0
2007-11-12 20:59:00,5.11848,5.11882,5.11776,5.11824,11000000.0
2007-11-12 21:00:00,5.11836,5.11894,5.11783,5.11891,17000000.0
2007-11-12 21:01:00,5.11846,5.11872,5.11749,5.11842,10000000.0
2007-11-12 21:02:00,5.11798,5.11873,5.11715,5.11873,8000000.0
2007-11-12 21:03:00,5.119,5.11903,5.11778,5.11807,19000000.0
2007-11-12 21:04:00,5.1178,5.11866,5.11704,5.11815,18000000.0
2007-11-12 21:05:00,5.11766,5.11843,5.11685,5.11727,14000000.0
2007-11-12 21:06:00,5.11836,5.11848,5.11706,5.11805,12000000.0
2007-11-12 21:07:00,5.11722,5.11872,5.11722,5.11872,10000000.0
2007-11-12 21:08:00,5.11888,5.11905,5.11769,5.11905,14000000.0
2007-11-12 21:09:00,5.11897,5.11934,5.11828,5.11912,16000000.0
2007-11-12 21:10:00,5.11967,5.11967,5.11809,5.11809,15000000.0
2007-11-12 21:11:00,5.11945,5.12,5.11811,5.11811,13000000.0
2007-11-12 21:12:00,5.11904,5.11935,5.11756,5.11811,10000000.0
2007-11-12 21:13:00,5.11716,5.11886,5.11693,5.11738,14000000.0
2007-11-12 21:14:00,5.11725,5.11806,5.11646,5.11711,10000000.0
2007-11-12 21:15:00,5.11829,5.11829,5.11517,5.11545,15000000.0
2007-11-12 21:16:00,5.11621,5.11737,5.11576,5.11723,11000000.0
2007-11-12 21:17:00,5.11745,5.11745,5.1157,5.11625,13000000.0
2007-11-12 21:18:00,5.11642,5.11699,5.1154,5.1154,17000000.0
2007-11-12 21:19:00,5.11652,5.11652,5.11362,5.11433,12000000.0
2007-11-12 21:20:00,5.11413,5.11413,5.11216,5.11295,14000000.0
2007-11-12 21:21:00,5.11221,5.11245,5.11164,5.11245,11000000.0
2007-11-12 21:22:00,5.11217,5.11217,5.10911,5.10981,9000000.0
2007-11-12 21:23:00,5.11041,5.11048,5.10929,5.11007,7000000.0
2007-11-12 21:24:00,5.10918,5.11049,5.10918,5.11046,11000000.0
2007-11-12 21:25:00,5.10945,5.11074,5.10945,5.11074,7000000.0
2007-11-12 21:26:00,5.1101,5.11181,5.1101,5.11094,13000000.0
2007-11-12 21:27:00,5.10992,5.11118,5.10992,5.11018,11000000.0
2007-11-12 21:28:00,5.1103,5.11088,5.1096,5.11088,15000000.0
2007-11-12 21:29:00,5.11084,5.11103,5.10952,5.11031,12000000.0
2007-11-12 21:30:00,5.1103,5.11034,5.10949,5.11011,10000000.0
2007-11-12 21:31:00,5.10971,5.11014,5.10846,5.10946,10000000.0
2007-11-12 21:32:00,5.10941,5.11016,5.10912,5.11016,12000000.0
2007-11-12 21:33:00,5.11009,5.11051,5.10923,5.1099,19000000.0
2007-11-12 21:34:00,5.10961,5.11054,5.10961,5.1105,8000000.0
2007-11-12 21:35:00,5.10965,5.11123,5.10943,5.1102,20000000.0
2007-11-12 21:36:00,5.1107,5.1115,5.10987,5.11098,19000000.0
2007-11-12 21:37:00,5.11125,5.11251,5.11062,5.11103,19000000.0
2007-11-12 21:38:00,5.11144,5.11223,5.11042,5.11098,13000000.0
2007-11-12 21:39:00,5.11102,5.11177,5.10998,5.11101,17000000.0
2007-11-12 21:40:00,5.11116,5.11116,5.11037,5.11041,7000000.0
2007-11-12 21:41:00,5.11087,5.11123,5.11001,5.11022,11000000.0
2007-11-12 21:42:00,5.11026,5.11049,5.10908,5.11049,18000000.0
2007-11-12 21:43:00,5.11006,5.11129,5.10961,5.11129,13000000.0
2007-11-12 21:44:00,5.11157,5.11209,5.11035,5.11186,16000000.0
2007-11-12 21:45:00,5.11231,5.11243,5.11131,5.11228,11000000.0
2007-11-12 21:46:00,5.11179,5.11236,5.11073,5.11189,13000000.0
2007-11-12 21:47:00,5.11182,5.11207,5.111,5.11138,13000000.0
2007-11-12 21:48:00,5.11238,5.11267,5.11138,5.1124,17000000.0
2007-11-12 21:49:00,5.11179,5.11216,5.11106,5.11138,8000000.0
2007-11-12 21:50:00,5.11209,5.11209,5.11117,5.1119,11000000.0
2007-11-12 21:51:00,5.11207,5.1132,5.11157,5.11282,13000000.0
2007-11-12 21:52:00,5.11171,5.11309,5.11131,5.11227,13000000.0
2007-11-12 21:53:00,5.11237,5.11297,5.11225,5.11259,14000000.0
2007-11-12 21:54:00,5.11314,5.11314,5.11228,5.1127,11000000.0
2007-11-12 21:55:00,5.1133,5.11359,5.11254,5.11323,17000000.0
2007-11-12 21:56:00,5.11209,5.11347,5.11186,5.11228,12000000.0
2007-11-12 21:57:00,5.11361,5.11389,5.1123,5.11255,16000000.0
2007-11-12 21:58:00,5.11368,5.11409,5.11314,5.11402,9000000.0
2007-11-12 21:59:00,5.11338,5.1138,5.11282,5.11379,18000000.0
2007-11-12 22:00:00,5.11297,5.11452,5.11297,5.11406,13000000.0
2007-11-12 22:01:00,5.11505,5.11505,5.1144,5.11444,11000000.0
2007-11-12 22:02:00,5.11463,5.11591,5.11409,5.11551,17000000.0
2007-11-12 22:03:00,5.11638,5.11687,5.11488,5.1159,23000000.0
2007-11-12 22:04:00,5.11507,5.11623,5.11476,5.1156,15000000.0
2007-11-12 22:05:00,5.11473,5.11585,5.11418,5.11418,14000000.0
2007-11-12 22:06:00,5.11519,5.11609,5.11432,5.11489,15000000.0
2007-11-12 22:07:00,5.11682,5.11724,5.11606,5.11696,9000000.0
2007-11-12 22:08:00,5.11709,5.11804,5.11614,5.11718,18000000.0
2007-11-12 22:09:00,5.11734,5.11767,5.11673,5.11713,11000000.0
2007-11-12 22:10:00,5.11707,5.11772,5.11666,5.11772,7000000.0
2007-11-12 22:11:00,5.11778,5.11778,5.11625,5.11751,8000000.0
2007-11-12 22:12:00,5.11663,5.11663,5.11475,5.11539,16000000.0
2007-11-12 22:13:00,5.11418,5.1154,5.11379,5.11521,24000000.0
2007-11-12 22:14:00,5.11417,5.11477,5.11376,5.11376,9000000.0
2007-11-12 22:15:00,5.11486,5.11486,5.11366,5.1142,10000000.0
2007-11-12 22:16:00,5.11498,5.11498,5.1134,5.11432,13000000.0
2007-11-12 22:17:00,5.11323,5.11436,5.11303,5.11396,20000000.0
2007-11-12 22:18:00,5.11437,5.11451,5.11348,5.11388,11000000.0
2007-11-12 22:19:00,5.11449,5.11449,5.113,5.11316,15000000.0
2007-11-12 22:20:00,5.11364,5.11499,5.11364,5.11409,16000000.0
2007-11-12 22:21:00,5.114,5.11496,5.114,5.11496,12000000.0
2007-11-12 22:22:00,5.11389,5.12136,5.11389,5.11672,14000000.0
2007-11-12 22:23:00,5.11489,5.115,5.11394,5.11443,11000000.0
2007-11-12 22:24:00,5.11354,5.11513,5.11354,5.11407,16000000.0
2007-11-12 22:25:00,5.11477,5.11528,5.11373,5.11499,14000000.0
2007-11-12 22:26:00,5.11439,5.11644,5.11439,5.11535,10000000.0
2007-11-12 22:27:00,5.11478,5.11579,5.11431,5.11504,14000000.0
2007-11-12 22:28:00,5.11515,5.11639,5.11452,5.11488,12000000.0
2007-11-12 22:29:00,5.11669,5.11689,5.11544,5.11658,13000000.0
2007-11-12 22:30:00,5.11665,5.11742,5.11645,5.11714,8000000.0
2007-11-12 22:31:00,5.11715,5.1178,5.1168,5.11742,11000000.0
2007-11-12 22:32:00,5.11712,5.1182,5.11678,5.11683,20000000.0
2007-11-12 22:33:00,5.11791,5.11833,5.1173,5.11833,11000000.0
2007-11-12 22:34:00,5.11728,5.11821,5.11728,5.11805,10000000.0
2007-11-12 22:35:00,5.11825,5.11898,5.11751,5.11847,13000000.0
2007-11-12 22:36:00,5.11808,5.11903,5.11808,5.11878,9000000.0
2007-11-12 22:37:00,5.11906,5.11938,5.11789,5.11928,13000000.0
2007-11-12 22:38:00,5.11923,5.11929,5.11847,5.11929,9000000.0
2007-11-12 22:39:00,5.11909,5.11923,5.1177,5.11923,12000000.0
2007-11-12 22:40:00,5.11859,5.11991,5.11859,5.11978,9000000.0
2007-11-12 22:41:00,5.11924,5.1196,5.11808,5.11918,14000000.0
2007-11-12 22:42:00,5.11908,5.11908,5.11748,5.11826,13000000.0
2007-11-12 22:43:00,5.11704,5.11846,5.11704,5.11843,12000000.0
2007-11-12 22:44:00,5.11801,5.11955,5.11798,5.11798,15000000.0
2007-11-12 22:45:00,5.11939,5.11984,5.11814,5.11893,13000000.0
2007-11-12 22:46:00,5.11896,5.12042,5.11841,5.11948,14000000.0
2007-11-12 22:47:00,5.12051,5.12063,5.11986,5.12063,15000000.0
2007-11-12 22:48:00,5.12082,5.12082,5.11935,5.11946,13000000.0
2007-11-12 22:49:00,5.12046,5.12087,5.11974,5.12036,13000000.0
2007-11-12 22:50:00,5.12052,5.12095,5.11985,5.12071,15000000.0
2007-11-12 22:51:00,5.12024,5.12117,5.11966,5.12017,14000000.0
2007-11-12 22:52:00,5.11977,5.11993,5.11922,5.11942,9000000.0
2007-11-12 22:53:00,5.12003,5.12003,5.11845,5.11948,15000000.0
2007-11-12 22:54:00,5.11839,5.1197,5.1182,5.11865,17000000.0
2007-11-12 22:55:00,5.12001,5.12034,5.11883,5.11975,16000000.0
2007-11-12 22:56:00,5.12028,5.12028,5.11903,5.11903,13000000.0
2007-11-12 22:57:00,5.11944,5.11986,5.11868,5.11984,8000000.0
2007-11-12 22:58:00,5.11972,5.11972,5.11886,5.11927,8000000.0
2007-11-12 22:59:00,5.11872,5.12002,5.11823,5.11886,19000000.0
2007-11-12 23:00:00,5.11851,5.11917,5.11772,5.11829,10000000.0
2007-11-12 23:01:00,5.11944,5.12017,5.11915,5.11955,7000000.0
2007-11-12 23:02:00,5.11994,5.12067,5.11981,5.12022,15000000.0
2007-11-12 23:03:00,5.12024,5.12075,5.1198,5.12009,17000000.0
2007-11-12 23:04:00,5.12095,5.12095,5.11933,5.12033,19000000.0
2007-11-12 23:05:00,5.11938,5.1201,5.11919,5.11919,9000000.0
2007-11-12 23:06:00,5.1209,5.12099,5.11934,5.11982,12000000.0
2007-11-12 23:07:00,5.11997,5.1205,5.11959,5.11989,14000000.0
2007-11-12 23:08:00,5.11983,5.1206,5.11959,5.12049,16000000.0
2007-11-12 23:09:00,5.12019,5.12059,5.11926,5.12014,9000000.0
2007-11-12 23:10:00,5.12029,5.12104,5.11947,5.12014,12000000.0
2007-11-12 23:11:00,5.12103,5.12161,5.12034,5.12034,14000000.0
2007-11-12 23:12:00,5.12099,5.12099,5.1203,5.12059,7000000.0
2007-11-12 23:13:00,5.12009,5.12173,5.11988,5.12126,14000000.0
2007-11-12 23:14:00,5.12125,5.12143,5.12045,5.12092,19000000.0
2007-11-12 23:15:00,5.12051,5.12125,5.12034,5.12104,13000000.0
2007-11-12 23:16:00,5.12088,5.12136,5.12042,5.12072,15000000.0
2007-11-12 23:17:00,5.12018,5.12128,5.12017,5.12117,11000000.0
2007-11-12 23:18:00,5.12089,5.12175,5.1208,5.12132,12000000.0
2007-11-12 23:19:00,5.12029,5.12198,5.12029,5.12063,14000000.0
2007-11-12 23:20:00,5.12149,5.12216,5.12065,5.12108,19000000.0
2007-11-12 23:21:00,5.12151,5.12151,5.12053,5.12072,7000000.0
2007-11-12 23:22:00,5.12143,5.12143,5.12062,5.12095,15000000.0
2007-11-12 23:23:00,5.12015,5.12104,5.12005,5.12074,11000000.0
2007-11-12 23:24:00,5.12026,5.1209,5.11984,5.11984,14000000.0
2007-11-12 23:25:00,5.12088,5.12113,5.11964,5.12027,11000000.0
2007-11-12 23:26:00,5.12108,5.12112,5.11984,5.12086,14000000.0
2007-11-12 23:27:00,5.12086,5.12139,5.12049,5.12092,11000000.0
2007-11-12 23:28:00,5.12095,5.121,5.11986,5.12018,12000000.0
2007-11-12 23:29:00,5.12004,5.12176,5.12004,5.12097,16000000.0
2007-11-12 23:30:00,5.12087,5.12139,5.12004,5.12107,20000000.0
2007-11-12 23:31:00,5.12183,5.12212,5.12057,5.1208,11000000.0
2007-11-12 23:32:00,5.12195,5.12257,5.12139,5.12161,16000000.0
2007-11-12 23:33:00,5.12104,5.12148,5.12104,5.12106,12000000.0
2007-11-12 23:34:00,5.12145,5.1225,5.12111,5.12111,13000000.0
2007-11-12 23:35:00,5.1204,5.12205,5.1204,5.12101,9000000.0
2007-11-12 23:36:00,5.12182,5.12224,5.12143,5.12179,9000000.0
2007-11-12 23:37:00,5.12153,5.12252,5.12072,5.1217,14000000.0
2007-11-12 23:38:00,5.12202,5.12232,5.12111,5.12192,13000000.0
2007-11-12 23:39:00,5.12142,5.12275,5.12115,5.12178,17000000.0
2007-11-12 23:40:00,5.12202,5.12265,5.12097,5.12265,12000000.0
2007-11-12 23:41:00,5.1223,5.1223,5.1213,5.12226,17000000.0
2007-11-12 23:42:00,5.12142,5.12218,5.12054,5.12218,22000000.0
2007-11-12 23:43:00,5.12102,5.12185,5.1209,5.12185,15000000.0
2007-11-12 23:44:00,5.12093,5.12202,5.12007,5.12176,14000000.0
2007-11-12 23:45:00,5.12122,5.12257,5.12122,5.12233,20000000.0
2007-11-12 23:46:00,5.12189,5.12239,5.12129,5.12226,14000000.0
2007-11-12 23:47:00,5.12151,5.12198,5.12116,5.12159,10000000.0
2007-11-12 23:48:00,5.121,5.12285,5.121,5.12166,18000000.0
2007-11-12 23:49:00,5.122,5.12275,5.12093,5.12265,14000000.0
2007-11-12 23:50:00,5.1232,5.1232,5.12099,5.12125,13000000.0
2007-11-12 23:51:00,5.12104,5.12168,5.12073,5.12098,8000000.0
2007-11-12 23:52:00,5.12138,5.1225,5.12099,5.12179,16000000.0
2007-11-12 23:53:00,5.12155,5.12267,5.12115,5.12197,18000000.0
2007-11-12 23:54:00,5.12202,5.1233,5.12202,5.12291,12000000.0
2007-11-12 23:55:00,5.12367,5.12367,5.12202,5.12282,19000000.0
2007-11-12 23:56:00,5.12269,5.1234,5.12191,5.12262,14000000.0
2007-11-12 23:57:00,5.12258,5.12306,5.12154,5.12154,16000000.0
2007-11-12 23:58:00,5.12227,5.12294,5.12148,5.12191,13000000.0
2007-11-12 23:59:00,5.12187,5.12244,5.11976,5.12061,14000000.0
2007-11-13 00:00:00,5.1228,5.1239,5.12221,5.12329,17000000.0
2007-11-13 00:01:00,5.12273,5.12389,5.12211,5.12293,12000000.0
2007-11-13 00:02:00,5.12226,5.12391,5.12226,5.12356,15000000.0
2007-11-13 00:03:00,5.12351,5.12362,5.12229,5.12229,14000000.0
2007-11-13 00:04:00,5.12206,5.12312,5.12206,5.12274,12000000.0
2007-11-13 00:05:00,5.12262,5.12386,5.12226,5.12356,12000000.0
2007-11-13 00:06:00,5.12287,5.12403,5.12261,5.12378,12000000.0
2007-11-13 00:07:00,5.12343,5.12394,5.12293,5.12306,11000000.0
2007-11-13 00:08:00,5.12268,5.12395,5.12196,5.12196,15000000.0
2007-11-13 00:09:00,5.12238,5.12371,5.12148,5.12159,12000000.0
2007-11-13 00:10:00,5.12218,5.12297,5.12131,5.12131,19000000.0
2007-11-13 00:11:00,5.12261,5.12261,5.12115,5.12167,8000000.0
2007-11-13 00:12:00,5.1212,5.12182,5.12094,5.12094,9000000.0
2007-11-13 00:13:00,5.1213,5.12162,5.12022,5.12078,13000000.0
2007-11-13 00:14:00,5.12064,5.12162,5.1203,5.1206,14000000.0
2007-11-13 00:15:00,5.12085,5.12134,5.12007,5.12083,12000000.0
2007-11-13 00:16:00,5.12035,5.1212,5.12011,5.12061,12000000.0
2007-11-13 00:17:00,5.12194,5.12194,5.12115,5.12115,10000000.0
2007-11-13 00:18:00,5.12112,5.12261,5.12065,5.12151,19000000.0
2007-11-13 00:19:00,5.1208,5.12231,5.12054,5.12081,12000000.0
2007-11-13 00:20:00,5.12092,5.12157,5.12059,5.12063,11000000.0
2007-11-13 00:21:00,5.1212,5.12146,5.12006,5.12131,14000000.0
2007-11-13 00:22:00,5.12157,5.12198,5.121,5.12152,13000000.0
2007-11-13 00:23:00,5.12245,5.12264,5.12112,5.12211,13000000.0
2007-11-13 00:24:00,5.12183,5.12217,5.12101,5.12109,9000000.0
2007-11-13 00:25:00,5.12165,5.12235,5.12121,5.12194,13000000.0
2007-11-13 00:26:00,5.12168,5.12227,5.12086,5.12101,14000000.0
2007-11-13 00:27:00,5.12145,5.12291,5.12145,5.12183,15000000.0
2007-11-13 00:28:00,5.12169,5.12327,5.12169,5.12281,7000000.0
2007-11-13 00:29:00,5.12353,5.12366,5.12201,5.12201,17000000.0
2007-11-13 00:30:00,5.12287,5.12323,5.12219,5.12257,9000000.0
2007-11-13 00:31:00,5.12274,5.12354,5.12262,5.12262,13000000.0
2007-11-13 00:32:00,5.12293,5.12325,5.12235,5.12293,8000000.0
2007-11-13 00:33:00,5.1229,5.12348,5.12237,5.12348,19000000.0
2007-11-13 00:34:00,5.12237,5.12385,5.12228,5.12259,15000000.0
2007-11-13 00:35:00,5.12247,5.12374,5.12247,5.12345,12000000.0
2007-11-13 00:36:00,5.12292,5.12346,5.12245,5.12327,15000000.0
2007-11-13 00:37:00,5.12265,5.12346,5.12262,5.12288,15000000.0
2007-11-13 00:38:00,5.12349,5.12356,5.12253,5.12326,18000000.0
2007-11-13 00:39:00,5.12381,5.12385,5.1227,5.12318,20000000.0
2007-11-13 00:40:00,5.12375,5.12396,5.12296,5.12356,10000000.0
2007-11-13 00:41:00,5.12333,5.1237,5.12236,5.12324,9000000.0
2007-11-13 00:42:00,5.123,5.12358,5.12282,5.12298,16000000.0
2007-11-13 00:43:00,5.12242,5.12341,5.12242,5.12294,16000000.0
2007-11-13 00:44:00,5.12286,5.12298,5.12205,5.12284,10000000.0
2007-11-13 00:45:00,5.12208,5.12276,5.12169,5.12276,16000000.0
2007-11-13 00:46:00,5.12356,5.12356,5.1223,5.12248,12000000.0
2007-11-13 00:47:00,5.12272,5.12292,5.12216,5.12238,8000000.0
2007-11-13 00:48:00,5.12264,5.12346,5.12221,5.12251,16000000.0
2007-11-13 00:49:00,5.12213,5.12291,5.12187,5.12237,11000000.0
2007-11-13 00:50:00,5.12254,5.12281,5.12217,5.12219,9000000.0
2007-11-13 00:51:00,5.12248,5.12255,5.12235,5.12235,9000000.0
2007-11-13 00:52:00,5.12236,5.12328,5.12171,5.12266,18000000.0
2007-11-13 00:53:00,5.12226,5.12325,5.12186,5.12187,12000000.0
2007-11-13 00:54:00,5.12293,5.12293,5.12149,5.12245,12000000.0
2007-11-13 00:55:00,5.12171,5.12244,5.12169,5.12169,11000000.0
2007-11-13 00:56:00,5.122,5.12246,5.12195,5.122,14000000.0
2007-11-13 00:57:00,5.12216,5.12267,5.1211,5.12217,15000000.0
2007-11-13 00:58:00,5.1215,5.12221,5.12118,5.12118,9000000.0
2007-11-13 00:59:00,5.12223,5.12268,5.12118,5.12209,17000000.0
2007-11-13 01:00:00,5.12196,5.12233,5.12086,5.12109,12000000.0
2007-11-13 01:01:00,5.12181,5.12241,5.12086,5.12086,15000000.0
2007-11-13 01:02:00,5.1219,5.12228,5.1213,5.12137,10000000.0
2007-11-13 01:03:00,5.12216,5.1229,5.12127,5.1218,13000000.0
2007-11-13 01:04:00,5.12183,5.12228,5.12057,5.12159,13000000.0
2007-11-13 01:05:00,5.12156,5.12315,5.12156,5.12194,13000000.0
2007-11-13 01:06:00,5.1232,5.12332,5.12229,5.12229,12000000.0
2007-11-13 01:07:00,5.12316,5.12379,5.12257,5.12337,13000000.0
2007-11-13 01:08:00,5.12379,5.12379,5.12256,5.12256,15000000.0
2007-11-13 01:09:00,5.12364,5.12426,5.12196,5.12297,17000000.0
2007-11-13 01:10:00,5.12361,5.12361,5.12217,5.12217,10000000.0
2007-11-13 01:11:00,5.12229,5.1236,5.12229,5.1228,11000000.0
2007-11-13 01:12:00,5.12329,5.12364,5.12283,5.12294,10000000.0
2007-11-13 01:13:00,5.12297,5.12411,5.12289,5.12343,11000000.0
2007-11-13 01:14:00,5.12318,5.12429,5.12313,5.12383,13000000.0
2007-11-13 01:15:00,5.12362,5.12403,5.12324,5.12349,9000000.0
2007-11-13 01:16:00,5.12321,5.12465,5.1231,5.12372,12000000.0
2007-11-13 01:17:00,5.12349,5.12382,5.12297,5.12355,11000000.0
2007-11-13 01:18:00,5.12349,5.12458,5.12301,5.12348,12000000.0
2007-11-13 01:19:00,5.12416,5.12433,5.12298,5.12386,19000000.0
2007-11-13 01:20:00,5.12377,5.12435,5.1232,5.1237,11000000.0
2007-11-13 01:21:00,5.12269,5.12381,5.1225,5.12298,12000000.0
2007-11-13 01:22:00,5.1227,5.12395,5.12256,5.1238,9000000.0
2007-11-13 01:23:00,5.12307,5.12427,5.12307,5.12376,13000000.0
2007-11-13 01:24:00,5.12287,5.12287,5.12253,5.12254,14000000.0
2007-11-13 01:25:00,5.12391,5.12478,5.12321,5.12462,11000000.0
2007-11-13 01:26:00,5.12466,5.12477,5.12359,5.1243,10000000.0
2007-11-13 01:27:00,5.12384,5.12532,5.12384,5.12532,17000000.0
2007-11-13 01:28:00,5.1244,5.12473,5.12363,5.12468,13000000.0
2007-11-13 01:29:00,5.12441,5.12526,5.12384,5.1244,19000000.0
2007-11-13 01:30:00,5.12406,5.12497,5.12376,5.12497,15000000.0
2007-11-13 01:31:00,5.12381,5.12498,5.12381,5.12457,15000000.0
2007-11-13 01:32:00,5.12495,5.12573,5.1242,5.12488,12000000.0
2007-11-13 01:33:00,5.12435,5.12567,5.12435,5.12567,8000000.0
2007-11-13 01:34:00,5.12428,5.12565,5.12428,5.12516,18000000.0
2007-11-13 01:35:00,5.124,5.12565,5.12371,5.12495,12000000.0
2007-11-13 01:36:00,5.12533,5.12556,5.12327,5.12327,16000000.0
2007-11-13 01:37:00,5.12458,5.12505,5.12379,5.12462,15000000.0
2007-11-13 01:38:00,5.12506,5.12532,5.12377,5.12444,18000000.0
2007-11-13 01:39:00,5.12472,5.12504,5.12382,5.12382,10000000.0
2007-11-13 01:40:00,5.12545,5.12545,5.12381,5.12514,11000000.0
2007-11-13 01:41:00,5.12441,5.12558,5.12407,5.12558,16000000.0
2007-11-13 01:42:00,5.12369,5.12505,5.12353,5.12422,14000000.0
2007-11-13 01:43:00,5.12395,5.125,5.12348,5.12484,16000000.0
2007-11-13 01:44:00,5.12354,5.12497,5.12354,5.12497,15000000.0
2007-11-13 01:45:00,5.12423,5.12423,5.12372,5.12378,16000000.0
2007-11-13 01:46:00,5.12454,5.125,5.12358,5.12358,9000000.0
2007-11-13 01:47:00,5.12449,5.12544,5.12449,5.12478,17000000.0
2007-11-13 01:48:00,5.12518,5.12552,5.12431,5.12459,16000000.0
2007-11-13 01:49:00,5.12427,5.12475,5.12393,5.12448,10000000.0
2007-11-13 01:50:00,5.12548,5.12548,5.12358,5.12441,11000000.0
2007-11-13 01:51:00,5.12404,5.12543,5.12404,5.12508,12000000.0
2007-11-13 01:52:00,5.12575,5.12575,5.12448,5.12489,12000000.0
2007-11-13 01:53:00,5.12491,5.12605,5.12442,5.12605,18000000.0
2007-11-13 01:54:00,5.12572,5.12613,5.12423,5.12503,14000000.0
2007-11-13 01:55:00,5.12506,5.12521,5.1244,5.1244,18000000.0
2007-11-13 01:56:00,5.12541,5.1264,5.12522,5.12567,8000000.0
2007-11-13 01:57:00,5.12491,5.12581,5.12491,5.12522,13000000.0
2007-11-13 01:58:00,5.12534,5.1259,5.1244,5.1259,11000000.0
2007-11-13 01:59:00,5.12615,5.12615,5.12452,5.12453,11000000.0
2007-11-13 02:00:00,5.12469,5.12574,5.12419,5.12512,16000000.0
2007-11-13 02:01:00,5.12616,5.12616,5.12364,5.12539,21000000.0
2007-11-13 02:02:00,5.1251,5.12557,5.12407,5.12407,10000000.0
2007-11-13 02:03:00,5.12569,5.12604,5.12449,5.12456,8000000.0
2007-11-13 02:04:00,5.12561,5.12568,5.12477,5.12499,14000000.0
2007-11-13 02:05:00,5.12536,5.1256,5.12461,5.1248,14000000.0
2007-11-13 02:06:00,5.12538,5.12538,5.12406,5.12415,15000000.0
2007-11-13 02:07:00,5.12407,5.12519,5.12391,5.12406,10000000.0
2007-11-13 02:08:00,5.12404,5.12645,5.12404,5.1248,16000000.0
2007-11-13 02:09:00,5.12591,5.12636,5.12509,5.12578,18000000.0
2007-11-13 02:10:00,5.12546,5.12594,5.12474,5.12523,16000000.0
2007-11-13 02:11:00,5.12542,5.12559,5.1245,5.12467,14000000.0
2007-11-13 02:12:00,5.12495,5.12525,5.12408,5.1244,10000000.0
2007-11-13 02:13:00,5.12517,5.12539,5.12377,5.12477,15000000.0
2007-11-13 02:14:00,5.12469,5.12532,5.12329,5.12366,19000000.0
2007-11-13 02:15:00,5.12403,5.12468,5.12322,5.12468,12000000.0
2007-11-13 02:16:00,5.12435,5.12435,5.12312,5.12333,18000000.0
2007-11-13 02:17:00,5.12411,5.12411,5.12291,5.12292,14000000.0
2007-11-13 02:18:00,5.12355,5.12355,5.12264,5.12323,12000000.0
2007-11-13 02:19:00,5.12233,5.12245,5.1212,5.12143,14000000.0
2007-11-13 02:20:00,5.12132,5.1217,5.12075,5.12109,13000000.0
2007-11-13 02:21:00,5.12112,5.12198,5.12072,5.12127,15000000.0
2007-11-13 02:22:00,5.12086,5.12166,5.12022,5.12053,13000000.0
2007-11-13 02:23:00,5.12068,5.12145,5.11967,5.12057,16000000.0
2007-11-13 02:24:00,5.12065,5.12176,5.12021,5.12041,17000000.0
2007-11-13 02:25:00,5.11994,5.12092,5.11951,5.12064,10000000.0
2007-11-13 02:26:00,5.12063,5.12063,5.11838,5.119,13000000.0
2007-11-13 02:27:00,5.11882,5.1195,5.11838,5.11872,7000000.0
2007-11-13 02:28:00,5.11901,5.11999,5.11865,5.11999,9000000.0
2007-11-13 02:29:00,5.11999,5.11999,5.11772,5.11772,20000000.0
2007-11-13 02:30:00,5.11798,5.11902,5.11763,5.11868,11000000.0
2007-11-13 02:31:00,5.11931,5.11931,5.11765,5.11837,9000000.0
2007-11-13 02:32:00,5.11934,5.12047,5.11806,5.11806,13000000.0
2007-11-13 02:33:00,5.11899,5.1196,5.11782,5.11813,14000000.0
2007-11-13 02:34:00,5.1181,5.119,5.11775,5.11852,17000000.0
2007-11-13 02:35:00,5.11817,5.11869,5.11746,5.11822,15000000.0
2007-11-13 02:36:00,5.11739,5.11843,5.11603,5.11618,14000000.0
2007-11-13 02:37:00,5.11599,5.11599,5.11351,5.11521,13000000.0
2007-11-13 02:38:00,5.11544,5.1159,5.11442,5.11498,14000000.0
2007-11-13 02:39:00,5.11432,5.11567,5.11378,5.11432,15000000.0
2007-11-13 02:40:00,5.11399,5.11584,5.11361,5.11495,12000000.0
2007-11-13 02:41:00,5.11472,5.11578,5.114,5.11578,13000000.0
2007-11-13 02:42:00,5.1144,5.11568,5.1143,5.11511,16000000.0
2007-11-13 02:43:00,5.11645,5.1171,5.11527,5.117,18000000.0
2007-11-13 02:44:00,5.11635,5.11728,5.11563,5.11659,10000000.0
2007-11-13 02:45:00,5.11607,5.11629,5.11459,5.11509,14000000.0
2007-11-13 02:46:00,5.11544,5.1157,5.11369,5.11369,18000000.0
2007-11-13 02:47:00,5.11372,5.11558,5.11372,5.11547,17000000.0
2007-11-13 02:48:00,5.11534,5.11534,5.11413,5.1149,7000000.0
2007-11-13 02:49:00,5.11558,5.11593,5.11391,5.11487,13000000.0
2007-11-13 02:50:00,5.11391,5.11488,5.11297,5.11297,14000000.0
2007-11-13 02:51:00,5.1135,5.11454,5.11322,5.11322,15000000.0
2007-11-13 02:52:00,5.11343,5.11464,5.11283,5.11327,15000000.0
2007-11-13 02:53:00,5.11238,5.11377,5.11238,5.11377,9000000.0
2007-11-13 02:54:00,5.11447,5.11447,5.11268,5.11361,13000000.0
2007-11-13 02:55:00,5.11228,5.11419,5.11228,5.11271,11000000.0
2007-11-13 02:56:00,5.11353,5.11438,5.11298,5.11386,18000000.0
2007-11-13 02:57:00,5.11349,5.11405,5.11288,5.11366,13000000.0
2007-11-13 02:58:00,5.11321,5.11393,5.11264,5.11327,9000000.0
2007-11-13 02:59:00,5.11396,5.11429,5.11284,5.11325,14000000.0
2007-11-13 03:00:00,5.11355,5.11394,5.11286,5.11295,11000000.0
2007-11-13 03:01:00,5.11375,5.1142,5.1134,5.11412,11000000.0
2007-11-13 03:02:00,5.11329,5.11428,5.11326,5.11353,11000000.0
2007-11-13 03:03:00,5.11323,5.11422,5.1127,5.11302,23000000.0
2007-11-13 03:04:00,5.11329,5.11359,5.11273,5.11281,11000000.0
2007-11-13 03:05:00,5.11307,5.11377,5.11204,5.11318,17000000.0
2007-11-13 03:06:00,5.1123,5.11397,5.1123,5.11397,9000000.0
2007-11-13 03:07:00,5.1129,5.11355,5.11212,5.11295,15000000.0
2007-11-13 03:08:00,5.11285,5.11345,5.11233,5.11297,12000000.0
2007-11-13 03:09:00,5.11279,5.11395,5.11275,5.11302,15000000.0
2007-11-13 03:10:00,5.11259,5.11386,5.11221,5.11262,19000000.0
2007-11-13 03:11:00,5.11271,5.11378,5.11271,5.113,15000000.0
2007-11-13 03:12:00,5.11285,5.11395,5.11259,5.1132,18000000.0
2007-11-13 03:13:00,5.1129,5.11354,5.11249,5.11278,18000000.0
2007-11-13 03:14:00,5.1131,5.11365,5.11273,5.11365,10000000.0
2007-11-13 03:15:00,5.11399,5.11407,5.11273,5.11287,7000000.0
2007-11-13 03:16:00,5.11364,5.11364,5.11199,5.11293,8000000.0
2007-11-13 03:17:00,5.11262,5.11317,5.1118,5.1118,10000000.0
2007-11-13 03:18:00,5.1122,5.11301,5.11181,5.11206,15000000.0
2007-11-13 03:19:00,5.11214,5.11314,5.11177,5.11314,10000000.0
2007-11-13 03:20:00,5.11211,5.11282,5.11163,5.11221,16000000.0
2007-11-13 03:21:00,5.11277,5.11277,5.11105,5.11155,11000000.0
2007-11-13 03:22:00,5.11201,5.11201,5.11105,5.11165,10000000.0
2007-11-13 03:23:00,5.11166,5.11178,5.11114,5.11114,12000000.0
2007-11-13 03:24:00,5.11207,5.11246,5.11092,5.11092,13000000.0
2007-11-13 03:25:00,5.11152,5.11152,5.11064,5.11064,11000000.0
2007-11-13 03:26:00,5.11124,5.11169,5.11045,5.11169,13000000.0
2007-11-13 03:27:00,5.11075,5.11163,5.10929,5.11018,14000000.0
2007-11-13 03:28:00,5.11053,5.11163,5.10989,5.11026,18000000.0
2007-11-13 03:29:00,5.11083,5.11193,5.10973,5.11193,15000000.0
2007-11-13 03:30:00,5.11109,5.11126,5.11023,5.11126,10000000.0
2007-11-13 03:31:00,5.11012,5.11098,5.10917,5.10985,13000000.0
2007-11-13 03:32:00,5.10862,5.10933,5.10837,5.10922,16000000.0
2007-11-13 03:33:00,5.10858,5.11055,5.10858,5.10923,13000000.0
2007-11-13 03:34:00,5.10929,5.10993,5.109,5.10906,16000000.0
2007-11-13 03:35:00,5.11028,5.11031,5.10898,5.10965,10000000.0
2007-11-13 03:36:00,5.10938,5.10965,5.10841,5.10887,11000000.0
2007-11-13 03:37:00,5.10967,5.11033,5.10872,5.10913,13000000.0
2007-11-13 03:38:00,5.10934,5.11039,5.10889,5.10963,13000000.0
2007-11-13 03:39:00,5.1094,5.11008,5.10876,5.10885,13000000.0
2007-11-13 03:40:00,5.10956,5.11038,5.10898,5.10984,12000000.0
2007-11-13 03:41:00,5.1096,5.11034,5.1095,5.10981,16000000.0
2007-11-13 03:42:00,5.10959,5.10975,5.10854,5.10854,21000000.0
2007-11-13 03:43:00,5.10956,5.1097,5.10885,5.1095,18000000.0
2007-11-13 03:44:00,5.10904,5.1098,5.10848,5.10949,15000000.0
2007-11-13 03:45:00,5.10933,5.10979,5.10869,5.10979,9000000.0
2007-11-13 03:46:00,5.10996,5.11029,5.10897,5.10917,8000000.0
2007-11-13 03:47:00,5.10951,5.10977,5.10908,5.10915,11000000.0
2007-11-13 03:48:00,5.10958,5.10958,5.10834,5.10885,9000000.0
2007-11-13 03:49:00,5.11005,5.11005,5.10848,5.10889,16000000.0
2007-11-13 03:50:00,5.10966,5.11017,5.10919,5.10973,19000000.0
2007-11-13 03:51:00,5.10997,5.11012,5.10919,5.11007,9000000.0
2007-11-13 03:52:00,5.10974,5.10997,5.10856,5.10856,19000000.0
2007-11-13 03:53:00,5.10932,5.10958,5.1089,5.1089,10000000.0
2007-11-13 03:54:00,5.10821,5.10895,5.10821,5.10872,17000000.0
2007-11-13 03:55:00,5.10848,5.10893,5.10679,5.10813,16000000.0
2007-11-13 03:56:00,5.10695,5.10825,5.10695,5.10803,7000000.0
2007-11-13 03:57:00,5.1074,5.10751,5.10651,5.10694,11000000.0
2007-11-13 03:58:00,5.10725,5.10775,5.10665,5.10673,12000000.0
2007-11-13 03:59:00,5.10591,5.1077,5.10591,5.10697,17000000.0
2007-11-13 04:00:00,5.10676,5.10826,5.10622,5.1071,12000000.0
2007-11-13 04:01:00,5.10804,5.10858,5.10716,5.10716,16000000.0
2007-11-13 04:02:00,5.10785,5.10879,5.10754,5.10879,14000000.0
2007-11-13 04:03:00,5.10756,5.10873,5.10712,5.10873,12000000.0
2007-11-13 04:04:00,5.10795,5.10955,5.10769,5.10914,16000000.0
2007-11-13 04:05:00,5.10898,5.11062,5.10835,5.10954,13000000.0
2007-11-13 04:06:00,5.10991,5.11089,5.10923,5.11065,16000000.0
2007-11-13 04:07:00,5.11088,5.11088,5.1094,5.10975,13000000.0
2007-11-13 04:08:00,5.1103,5.11117,5.10951,5.10956,14000000.0
2007-11-13 04:09:00,5.10983,5.11037,5.10949,5.10949,10000000.0
2007-11-13 04:10:00,5.11086,5.11108,5.10994,5.11095,12000000.0
2007-11-13 04:11:00,5.11079,5.11123,5.11015,5.11015,14000000.0
2007-11-13 04:12:00,5.11087,5.11094,5.10908,5.10908,19000000.0
2007-11-13 04:13:00,5.11005,5.11096,5.10968,5.10968,20000000.0
2007-11-13 04:14:00,5.11056,5.11069,5.10906,5.10906,12000000.0
2007-11-13 04:15:00,5.10922,5.10969,5.10868,5.10916,8000000.0
2007-11-13 04:16:00,5.10805,5.10953,5.10799,5.10799,13000000.0
2007-11-13 04:17:00,5.10862,5.10959,5.10853,5.10853,15000000.0
2007-11-13 04:18:00,5.10919,5.10954,5.10885,5.10885,9000000.0
2007-11-13 04:19:00,5.10975,5.11034,5.10889,5.11034,12000000.0
2007-11-13 04:20:00,5.10876,5.11005,5.10876,5.10958,9000000.0
2007-11-13 04:21:00,5.10968,5.10994,5.10921,5.10921,17000000.0
2007-11-13 04:22:00,5.10903,5.11021,5.10897,5.1099,14000000.0
2007-11-13 04:23:00,5.10884,5.10984,5.1086,5.10922,10000000.0
2007-11-13 04:24:00,5.10901,5.10992,5.10865,5.10992,12000000.0
2007-11-13 04:25:00,5.10874,5.10947,5.10874,5.10911,10000000.0
2007-11-13 04:26:00,5.10877,5.10939,5.10877,5.10913,7000000.0
2007-11-13 04:27:00,5.10863,5.10947,5.1076,5.1084,15000000.0
2007-11-13 04:28:00,5.10812,5.10888,5.10781,5.1085,7000000.0
2007-11-13 04:29:00,5.10809,5.10927,5.10809,5.10897,14000000.0
2007-11-13 04:30:00,5.10928,5.10944,5.10825,5.10897,11000000.0
2007-11-13 04:31:00,5.10917,5.1099,5.10854,5.10942,15000000.0
2007-11-13 04:32:00,5.10852,5.11002,5.10852,5.10937,17000000.0
2007-11-13 04:33:00,5.10941,5.11032,5.10859,5.10965,14000000.0
2007-11-13 04:34:00,5.10868,5.11063,5.10868,5.11063,9000000.0
2007-11-13 04:35:00,5.11055,5.11055,5.10872,5.10873,12000000.0
2007-11-13 04:36:00,5.10968,5.10975,5.10955,5.10968,12000000.0
2007-11-13 04:37:00,5.1092,5.1092,5.10849,5.10849,12000000.0
2007-11-13 04:38:00,5.10927,5.10959,5.10895,5.10918,11000000.0
2007-11-13 04:39:00,5.10903,5.10942,5.10772,5.10879,17000000.0
2007-11-13 04:40:00,5.10867,5.10883,5.10746,5.10746,9000000.0
2007-11-13 04:41:00,5.10873,5.10899,5.10804,5.1087,10000000.0
2007-11-13 04:42:00,5.10781,5.10869,5.10781,5.1085,8000000.0
2007-11-13 04:43:00,5.10826,5.10856,5.10758,5.10798,18000000.0
2007-11-13 04:44:00,5.10821,5.10871,5.10785,5.10791,9000000.0
2007-11-13 04:45:00,5.10871,5.10895,5.10786,5.10844,9000000.0
2007-11-13 04:46:00,5.1095,5.1095,5.10732,5.10732,16000000.0
2007-11-13 04:47:00,5.10785,5.10838,5.1071,5.10828,12000000.0
2007-11-13 04:48:00,5.10779,5.10799,5.10675,5.10675,10000000.0
2007-11-13 04:49:00,5.10744,5.10744,5.10674,5.10723,16000000.0
2007-11-13 04:50:00,5.10795,5.10829,5.10723,5.10753,16000000.0
2007-11-13 04:51:00,5.10755,5.10834,5.1071,5.10757,20000000.0
2007-11-13 04:52:00,5.10833,5.10833,5.10697,5.10783,13000000.0
2007-11-13 04:53:00,5.10767,5.10838,5.10706,5.10706,11000000.0
2007-11-13 04:54:00,5.10853,5.10854,5.10703,5.10839,11000000.0
2007-11-13 04:55:00,5.10842,5.10905,5.10732,5.10763,12000000.0
2007-11-13 04:56:00,5.10853,5.10865,5.10731,5.10731,16000000.0
2007-11-13 04:57:00,5.10813,5.10891,5.10769,5.1083,7000000.0
2007-11-13 04:58:00,5.10958,5.11032,5.10886,5.10907,13000000.0
2007-11-13 04:59:00,5.11009,5.11025,5.10893,5.11025,17000000.0
2007-11-13 05:00:00,5.1092,5.11003,5.10846,5.11003,10000000.0
2007-11-13 05:01:00,5.10962,5.10994,5.10872,5.10932,13000000.0
2007-11-13 05:02:00,5.10952,5.10954,5.10807,5.10931,18000000.0
2007-11-13 05:03:00,5.10959,5.10959,5.10867,5.10941,9000000.0
2007-11-13 05:04:00,5.10845,5.10961,5.10822,5.10905,12000000.0
2007-11-13 05:05:00,5.10955,5.10964,5.10868,5.109,10000000.0
2007-11-13 05:06:00,5.10821,5.10968,5.10821,5.10968,20000000.0
2007-11-13 05:07:00,5.10839,5.10958,5.10839,5.10958,10000000.0
2007-11-13 05:08:00,5.10915,5.10941,5.10834,5.10889,17000000.0
2007-11-13 05:09:00,5.10858,5.10898,5.10741,5.10806,15000000.0
2007-11-13 05:10:00,5.10743,5.10857,5.10743,5.10837,10000000.0
2007-11-13 05:11:00,5.10837,5.10884,5.10742,5.10799,16000000.0
2007-11-13 05:12:00,5.10783,5.10882,5.10783,5.10835,7000000.0
2007-11-13 05:13:00,5.10823,5.10924,5.10793,5.10924,12000000.0
2007-11-13 05:14:00,5.10909,5.10909,5.10702,5.10708,14000000.0
2007-11-13 05:15:00,5.10822,5.10838,5.10731,5.10791,16000000.0
2007-11-13 05:16:00,5.10835,5.10847,5.10731,5.10784,15000000.0
2007-11-13 05:17:00,5.10775,5.10818,5.10726,5.10735,10000000.0
2007-11-13 05:18:00,5.10832,5.10908,5.10777,5.10908,13000000.0
2007-11-13 05:19:00,5.10833,5.10924,5.10765,5.1092,13000000.0
2007-11-13 05:20:00,5.10767,5.10918,5.10767,5.10918,20000000.0
2007-11-13 05:21:00,5.10747,5.10892,5.10747,5.10863,9000000.0
2007-11-13 05:22:00,5.10899,5.10929,5.10828,5.10929,17000000.0
2007-11-13 05:23:00,5.1084,5.10908,5.10793,5.10905,14000000.0
2007-11-13 05:24:00,5.10903,5.10914,5.10779,5.10828,19000000.0
2007-11-13 05:25:00,5.10783,5.10912,5.10782,5.10842,13000000.0
2007-11-13 05:26:00,5.10845,5.1091,5.10773,5.10773,13000000.0
2007-11-13 05:27:00,5.10818,5.1086,5.10732,5.10789,13000000.0
2007-11-13 05:28:00,5.10826,5.10891,5.10774,5.10775,10000000.0
2007-11-13 05:29:00,5.10939,5.10939,5.10789,5.10801,17000000.0
2007-11-13 05:30:00,5.10783,5.10922,5.10709,5.10842,21000000.0
2007-11-13 05:31:00,5.10771,5.10846,5.10709,5.10752,13000000.0
2007-11-13 05:32:00,5.1079,5.10821,5.10707,5.10774,16000000.0
2007-11-13 05:33:00,5.1087,5.10906,5.10775,5.10865,13000000.0
2007-11-13 05:34:00,5.10789,5.10895,5.10772,5.10895,13000000.0
2007-11-13 05:35:00,5.10833,5.10945,5.10817,5.10917,14000000.0
2007-11-13 05:36:00,5.10886,5.10976,5.108,5.10976,18000000.0
2007-11-13 05:37:00,5.10897,5.1097,5.1084,5.10919,12000000.0
2007-11-13 05:38:00,5.10849,5.10979,5.10821,5.10881,13000000.0
2007-11-13 05:39:00,5.10903,5.10982,5.10854,5.10893,21000000.0
2007-11-13 05:40:00,5.10895,5.11015,5.10833,5.11015,14000000.0
2007-11-13 05:41:00,5.10941,5.11065,5.10872,5.11065,13000000.0
2007-11-13 05:42:00,5.11034,5.11034,5.10904,5.10948,8000000.0
2007-11-13 05:43:00,5.11032,5.11064,5.10877,5.11064,13000000.0
2007-11-13 05:44:00,5.11075,5.1111,5.10982,5.10991,13000000.0
2007-11-13 05:45:00,5.10965,5.11091,5.10955,5.1103,24000000.0
2007-11-13 05:46:00,5.11112,5.11112,5.10945,5.11091,14000000.0
2007-11-13 05:47:00,5.11119,5.11119,5.1103,5.11052,11000000.0
2007-11-13 05:48:00,5.11026,5.11116,5.10964,5.11015,18000000.0
2007-11-13 05:49:00,5.11025,5.11151,5.11025,5.11151,10000000.0
2007-11-13 05:50:00,5.11117,5.11117,5.10973,5.11071,10000000.0
2007-11-13 05:51:00,5.11116,5.11116,5.10971,5.10971,11000000.0
2007-11-13 05:52:00,5.11082,5.111,5.10955,5.11013,19000000.0
2007-11-13 05:53:00,5.10949,5.11072,5.10914,5.11072,15000000.0
2007-11-13 05:54:00,5.11024,5.11072,5.109,5.11072,7000000.0
2007-11-13 05:55:00,5.11115,5.11189,5.11037,5.11074,12000000.0
2007-11-13 05:56:00,5.11084,5.11208,5.11084,5.111,16000000.0
2007-11-13 05:57:00,5.11125,5.11125,5.11105,5.11105,11000000.0
2007-11-13 05:58:00,5.11108,5.11275,5.11108,5.1111,22000000.0
2007-11-13 05:59:00,5.11188,5.11221,5.11087,5.11111,9000000.0
2007-11-13 06:00:00,5.11151,5.11226,5.11081,5.11201,17000000.0
2007-11-13 06:01:00,5.11157,5.11157,5.11025,5.11152,18000000.0
2007-11-13 06:02:00,5.11112,5.11156,5.11038,5.11102,18000000.0
2007-11-13 06:03:00,5.111,5.11149,5.11035,5.11059,16000000.0
2007-11-13 06:04:00,5.11119,5.11213,5.11063,5.11213,8000000.0
2007-11-13 06:05:00,5.11181,5.11182,5.11085,5.11085,10000000.0
2007-11-13 06:06:00,5.11083,5.11264,5.11037,5.11264,27000000.0
2007-11-13 06:07:00,5.11207,5.11212,5.11074,5.11177,17000000.0
2007-11-13 06:08:00,5.11183,5.11288,5.11125,5.11221,14000000.0
2007-11-13 06:09:00,5.11147,5.11276,5.11102,5.11276,13000000.0
2007-11-13 06:10:00,5.11164,5.11255,5.11113,5.11197,14000000.0
2007-11-13 06:11:00,5.11246,5.11246,5.11112,5.11145,16000000.0
2007-11-13 06:12:00,5.11259,5.11259,5.11152,5.11202,17000000.0
2007-11-13 06:13:00,5.11255,5.11264,5.11117,5.11142,14000000.0
2007-11-13 06:14:00,5.11164,5.11248,5.11086,5.11248,12000000.0
2007-11-13 06:15:00,5.11131,5.11174,5.11065,5.11165,13000000.0
2007-11-13 06:16:00,5.11132,5.11212,5.11046,5.11061,14000000.0
2007-11-13 06:17:00,5.11098,5.111,5.11006,5.111,11000000.0
2007-11-13 06:18:00,5.11051,5.11147,5.11017,5.11147,12000000.0
2007-11-13 06:19:00,5.11214,5.11232,5.11054,5.11054,19000000.0
2007-11-13 06:20:00,5.11156,5.11167,5.11038,5.11077,11000000.0
2007-11-13 06:21:00,5.11037,5.11124,5.11025,5.11112,9000000.0
2007-11-13 06:22:00,5.11082,5.11132,5.11008,5.11064,22000000.0
2007-11-13 06:23:00,5.11095,5.11115,5.1098,5.11047,18000000.0
2007-11-13 06:24:00,5.11062,5.111,5.11011,5.11087,8000000.0
2007-11-13 06:25:00,5.11069,5.111,5.10964,5.10995,9000000.0
2007-11-13 06:26:00,5.11082,5.11082,5.10917,5.10998,13000000.0
2007-11-13 06:27:00,5.11071,5.11071,5.10901,5.11029,15000000.0
2007-11-13 06:28:00,5.10841,5.10983,5.10841,5.10861,18000000.0
2007-11-13 06:29:00,5.10959,5.10959,5.10844,5.10895,16000000.0
2007-11-13 06:30:00,5.109,5.10961,5.10843,5.10858,10000000.0
2007-11-13 06:31:00,5.10927,5.11052,5.10902,5.11052,13000000.0
2007-11-13 06:32:00,5.10969,5.11124,5.10968,5.11124,10000000.0
2007-11-13 06:33:00,5.11051,5.11087,5.1098,5.11065,10000000.0
2007-11-13 06:34:00,5.10997,5.11061,5.10923,5.10991,15000000.0
2007-11-13 06:35:00,5.11052,5.11091,5.1096,5.11026,13000000.0
2007-11-13 06:36:00,5.10986,5.11059,5.10915,5.10978,23000000.0
2007-11-13 06:37:00,5.10843,5.10963,5.1081,5.1084,11000000.0
2007-11-13 06:38:00,5.10974,5.11005,5.10863,5.11002,17000000.0
2007-11-13 06:39:00,5.10876,5.11009,5.10876,5.11009,8000000.0
2007-11-13 06:40:00,5.10966,5.10978,5.10851,5.10914,15000000.0
2007-11-13 06:41:00,5.10909,5.10958,5.10834,5.10843,15000000.0
2007-11-13 06:42:00,5.10882,5.10967,5.10798,5.10912,16000000.0
2007-11-13 06:43:00,5.10857,5.11029,5.10857,5.10935,12000000.0
2007-11-13 06:44:00,5.10935,5.1096,5.10871,5.10926,13000000.0
2007-11-13 06:45:00,5.1087,5.10906,5.10868,5.10874,14000000.0
2007-11-13 06:46:00,5.11013,5.11013,5.10815,5.10886,12000000.0
2007-11-13 06:47:00,5.10996,5.11007,5.10821,5.10963,11000000.0
2007-11-13 06:48:00,5.10759,5.10871,5.10722,5.10824,15000000.0
2007-11-13 06:49:00,5.10855,5.10964,5.10811,5.10964,17000000.0
2007-11-13 06:50:00,5.10867,5.10938,5.10776,5.10894,13000000.0
2007-11-13 06:51:00,5.10926,5.10956,5.10718,5.10718,8000000.0
2007-11-13 06:52:00,5.10932,5.10932,5.10776,5.10895,14000000.0
2007-11-13 06:53:00,5.10749,5.10844,5.10726,5.10786,13000000.0
2007-11-13 06:54:00,5.10713,5.10809,5.107,5.10742,8000000.0
2007-11-13 06:55:00,5.10766,5.10821,5.10722,5.1082,10000000.0
2007-11-13 06:56:00,5.10784,5.10837,5.10736,5.1083,11000000.0
2007-11-13 06:57:00,5.10862,5.1088,5.10764,5.10775,17000000.0
2007-11-13 06:58:00,5.10839,5.10914,5.10775,5.10834,12000000.0
2007-11-13 06:59:00,5.10906,5.10922,5.10782,5.10847,14000000.0
2007-11-13 07:00:00,5.10813,5.10877,5.10724,5.10877,11000000.0
2007-11-13 07:01:00,5.10862,5.1088,5.10776,5.1079,10000000.0
2007-11-13 07:02:00,5.10782,5.10842,5.1075,5.10776,14000000.0
2007-11-13 07:03:00,5.10797,5.10818,5.10797,5.10803,7000000.0
2007-11-13 07:04:00,5.10808,5.10871,5.10722,5.10778,16000000.0
2007-11-13 07:05:00,5.10684,5.10834,5.10684,5.10785,15000000.0
2007-11-13 07:06:00,5.10746,5.1084,5.10669,5.10678,16000000.0
2007-11-13 07:07:00,5.10695,5.10811,5.10695,5.10747,12000000.0
2007-11-13 07:08:00,5.10742,5.10837,5.10742,5.10837,8000000.0
2007-11-13 07:09:00,5.10784,5.10855,5.10745,5.10778,8000000.0
2007-11-13 07:10:00,5.10862,5.10866,5.10757,5.10839,16000000.0
2007-11-13 07:11:00,5.10875,5.10904,5.10734,5.10904,17000000.0
2007-11-13 07:12:00,5.10841,5.10891,5.10779,5.10841,20000000.0
2007-11-13 07:13:00,5.1086,5.10916,5.10799,5.1088,18000000.0
2007-11-13 07:14:00,5.10795,5.10974,5.10795,5.10951,11000000.0
2007-11-13 07:15:00,5.10968,5.1102,5.10854,5.10883,18000000.0
2007-11-13 07:16:00,5.10917,5.10917,5.10746,5.10769,18000000.0
2007-11-13 07:17:00,5.10774,5.10913,5.10774,5.10837,12000000.0
2007-11-13 07:18:00,5.10871,5.10899,5.10794,5.10873,18000000.0
2007-11-13 07:19:00,5.1083,5.10921,5.10796,5.10865,14000000.0
2007-11-13 07:20:00,5.10857,5.10884,5.10835,5.10864,18000000.0
2007-11-13 07:21:00,5.10771,5.10849,5.10699,5.10706,13000000.0
2007-11-13 07:22:00,5.10786,5.10862,5.10711,5.10737,14000000.0
2007-11-13 07:23:00,5.1082,5.10845,5.10678,5.10718,15000000.0
2007-11-13 07:24:00,5.10743,5.10821,5.10684,5.10778,16000000.0
2007-11-13 07:25:00,5.10826,5.10915,5.10798,5.10863,15000000.0
2007-11-13 07:26:00,5.10798,5.10918,5.10785,5.10817,13000000.0
2007-11-13 07:27:00,5.1093,5.1093,5.10788,5.1087,12000000.0
2007-11-13 07:28:00,5.10865,5.10873,5.10767,5.10788,22000000.0
2007-11-13 07:29:00,5.1078,5.10869,5.10712,5.10715,16000000.0
2007-11-13 07:30:00,5.10841,5.10875,5.10746,5.1083,14000000.0
2007-11-13 07:31:00,5.1079,5.10849,5.10744,5.10786,13000000.0
2007-11-13 07:32:00,5.10759,5.10849,5.10748,5.10769,9000000.0
2007-11-13 07:33:00,5.10731,5.10797,5.10692,5.10692,7000000.0
2007-11-13 07:34:00,5.10768,5.10864,5.10697,5.10697,18000000.0
2007-11-13 07:35:00,5.10754,5.1082,5.10733,5.10764,9000000.0
2007-11-13 07:36:00,5.10746,5.10753,5.10568,5.10568,13000000.0
2007-11-13 07:37:00,5.10615,5.10655,5.10567,5.10576,11000000.0
2007-11-13 07:38:00,5.10591,5.10685,5.10553,5.10555,11000000.0
2007-11-13 07:39:00,5.10655,5.10689,5.10543,5.10575,19000000.0
2007-11-13 07:40:00,5.10626,5.10669,5.10553,5.1059,11000000.0
2007-11-13 07:41:00,5.10566,5.10593,5.10504,5.10526,7000000.0
2007-11-13 07:42:00,5.10509,5.10582,5.10429,5.1056,13000000.0
2007-11-13 07:43:00,5.10481,5.10606,5.10468,5.10606,14000000.0
2007-11-13 07:44:00,5.1049,5.10539,5.10416,5.10475,10000000.0
2007-11-13 07:45:00,5.10457,5.10482,5.10387,5.10482,8000000.0
2007-11-13 07:46:00,5.10444,5.10444,5.10316,5.10414,13000000.0
2007-11-13 07:47:00,5.10273,5.10356,5.10196,5.10272,15000000.0
2007-11-13 07:48:00,5.10341,5.10384,5.10232,5.10375,13000000.0
2007-11-13 07:49:00,5.10258,5.10384,5.10255,5.10363,10000000.0
2007-11-13 07:50:00,5.10355,5.10518,5.10236,5.10518,17000000.0
2007-11-13 07:51:00,5.10563,5.10612,5.10412,5.1053,16000000.0
2007-11-13 07:52:00,5.10482,5.10626,5.1046,5.10598,13000000.0
2007-11-13 07:53:00,5.10535,5.10623,5.10428,5.10623,10000000.0
2007-11-13 07:54:00,5.10597,5.10601,5.10519,5.1054,11000000.0
2007-11-13 07:55:00,5.10514,5.106,5.10398,5.10398,12000000.0
2007-11-13 07:56:00,5.1047,5.1054,5.10366,5.10425,13000000.0
2007-11-13 07:57:00,5.10492,5.10592,5.10465,5.10564,8000000.0
2007-11-13 07:58:00,5.10581,5.10613,5.10425,5.10425,14000000.0
2007-11-13 07:59:00,5.10403,5.10513,5.10375,5.10411,15000000.0
2007-11-13 08:00:00,5.10441,5.10496,5.10399,5.1043,10000000.0
2007-11-13 08:01:00,5.10523,5.10523,5.10399,5.10399,13000000.0
2007-11-13 08:02:00,5.10489,5.10528,5.10412,5.10514,14000000.0
2007-11-13 08:03:00,5.1036,5.10507,5.10323,5.10404,12000000.0
2007-11-13 08:04:00,5.10429,5.10432,5.10328,5.10376,16000000.0
2007-11-13 08:05:00,5.10311,5.10426,5.10213,5.10311,14000000.0
2007-11-13 08:06:00,5.10269,5.10454,5.10269,5.10396,19000000.0
2007-11-13 08:07:00,5.10378,5.10611,5.10372,5.10486,19000000.0
2007-11-13 08:08:00,5.10607,5.10681,5.10512,5.1066,11000000.0
2007-11-13 08:09:00,5.10683,5.10761,5.10623,5.10759,10000000.0
2007-11-13 08:10:00,5.10722,5.10793,5.10637,5.10722,16000000.0
2007-11-13 08:11:00,5.10692,5.1077,5.10654,5.10692,9000000.0
2007-11-13 08:12:00,5.10658,5.1069,5.10596,5.10648,10000000.0
2007-11-13 08:13:00,5.10567,5.10711,5.10567,5.10661,11000000.0
2007-11-13 08:14:00,5.10695,5.10756,5.10601,5.10673,12000000.0
2007-11-13 08:15:00,5.10682,5.10701,5.10432,5.10443,15000000.0
2007-11-13 08:16:00,5.10569,5.10645,5.1049,5.10567,14000000.0
2007-11-13 08:17:00,5.10648,5.10729,5.10553,5.10553,10000000.0
2007-11-13 08:18:00,5.10631,5.10675,5.10512,5.10626,9000000.0
2007-11-13 08:19:00,5.10612,5.10627,5.10457,5.1054,11000000.0
2007-11-13 08:20:00,5.10565,5.10565,5.10289,5.10314,11000000.0
2007-11-13 08:21:00,5.10343,5.10423,5.1028,5.10315,20000000.0
2007-11-13 08:22:00,5.10377,5.10454,5.10249,5.1025,8000000.0
2007-11-13 08:23:00,5.10283,5.1045,5.10283,5.10327,12000000.0
2007-11-13 08:24:00,5.10401,5.1044,5.10281,5.10296,13000000.0
2007-11-13 08:25:00,5.10395,5.10547,5.10362,5.10399,12000000.0
2007-11-13 08:26:00,5.1042,5.10499,5.10363,5.10419,13000000.0
2007-11-13 08:27:00,5.10538,5.10545,5.10426,5.10426,11000000.0
2007-11-13 08:28:00,5.10372,5.10468,5.10368,5.10466,8000000.0
2007-11-13 08:29:00,5.10361,5.10546,5.10361,5.10402,12000000.0
2007-11-13 08:30:00,5.10393,5.10494,5.10366,5.1046,11000000.0
2007-11-13 08:31:00,5.10437,5.10482,5.10321,5.10379,10000000.0
2007-11-13 08:32:00,5.10307,5.10402,5.10307,5.10318,13000000.0
2007-11-13 08:33:00,5.10405,5.10464,5.10359,5.10403,11000000.0
2007-11-13 08:34:00,5.10481,5.10481,5.1034,5.10345,17000000.0
2007-11-13 08:35:00,5.10366,5.10417,5.10321,5.10365,11000000.0
2007-11-13 08:36:00,5.10425,5.10461,5.10307,5.10443,10000000.0
2007-11-13 08:37:00,5.10347,5.10444,5.10301,5.10444,9000000.0
2007-11-13 08:38:00,5.10424,5.10462,5.10315,5.10431,18000000.0
2007-11-13 08:39:00,5.10364,5.10403,5.10316,5.10369,8000000.0
2007-11-13 08:40:00,5.1033,5.1038,5.10273,5.10306,7000000.0
2007-11-13 08:41:00,5.1031,5.10414,5.10252,5.1037,16000000.0
2007-11-13 08:42:00,5.10339,5.10423,5.10239,5.10242,14000000.0
2007-11-13 08:43:00,5.1023,5.10331,5.10193,5.10247,12000000.0
2007-11-13 08:44:00,5.10302,5.10344,5.10165,5.10165,9000000.0
2007-11-13 08:45:00,5.10237,5.10285,5.10111,5.10245,18000000.0
2007-11-13 08:46:00,5.10112,5.10227,5.10105,5.10227,14000000.0
2007-11-13 08:47:00,5.10257,5.10277,5.10066,5.10066,18000000.0
2007-11-13 08:48:00,5.10095,5.10256,5.10095,5.10217,12000000.0
2007-11-13 08:49:00,5.10282,5.10325,5.10154,5.10192,14000000.0
2007-11-13 08:50:00,5.10317,5.10317,5.09934,5.0999,16000000.0
2007-11-13 08:51:00,5.10009,5.10105,5.099,5.10046,21000000.0
2007-11-13 08:52:00,5.09903,5.10003,5.09781,5.09781,20000000.0
2007-11-13 08:53:00,5.09889,5.0994,5.09831,5.09914,7000000.0
2007-11-13 08:54:00,5.09918,5.10205,5.09856,5.09856,17000000.0
2007-11-13 08:55:00,5.09676,5.09855,5.09626,5.09855,12000000.0
2007-11-13 08:56:00,5.09759,5.09834,5.09656,5.09742,17000000.0
2007-11-13 08:57:00,5.09671,5.09808,5.09588,5.09588,16000000.0
2007-11-13 08:58:00,5.0964,5.09692,5.09372,5.09504,12000000.0
2007-11-13 08:59:00,5.09497,5.09621,5.09426,5.09475,13000000.0
2007-11-13 09:00:00,5.09495,5.0962,5.09324,5.09324,17000000.0
2007-11-13 09:01:00,5.09253,5.09441,5.09253,5.09441,13000000.0
2007-11-13 09:02:00,5.09319,5.09452,5.09268,5.09452,8000000.0
2007-11-13 09:03:00,5.09321,5.09442,5.09288,5.09415,16000000.0
2007-11-13 09:04:00,5.09359,5.09511,5.0932,5.09466,8000000.0
2007-11-13 09:05:00,5.09561,5.09566,5.09472,5.09523,11000000.0
2007-11-13 09:06:00,5.0965,5.0967,5.09507,5.09601,10000000.0
2007-11-13 09:07:00,5.09523,5.09654,5.09523,5.09635,10000000.0
2007-11-13 09:08:00,5.09724,5.09888,5.09632,5.09821,19000000.0
2007-11-13 09:09:00,5.09855,5.09894,5.09738,5.09812,16000000.0
2007-11-13 09:10:00,5.09767,5.09838,5.09727,5.09819,8000000.0
2007-11-13 09:11:00,5.09825,5.09882,5.09742,5.09879,11000000.0
2007-11-13 09:12:00,5.09762,5.09815,5.09657,5.09784,16000000.0
2007-11-13 09:13:00,5.09691,5.09746,5.09599,5.09633,15000000.0
2007-11-13 09:14:00,5.09815,5.09815,5.09596,5.09596,17000000.0
2007-11-13 09:15:00,5.09646,5.09676,5.09483,5.0949,12000000.0
2007-11-13 09:16:00,5.09496,5.09574,5.09423,5.09529,14000000.0
2007-11-13 09:17:00,5.09416,5.09556,5.09324,5.09337,14000000.0
2007-11-13 09:18:00,5.09467,5.09543,5.09403,5.09403,18000000.0
2007-11-13 09:19:00,5.09417,5.09521,5.09358,5.09431,14000000.0
2007-11-13 09:20:00,5.09618,5.09618,5.09324,5.09324,18000000.0
2007-11-13 09:21:00,5.09403,5.09441,5.09309,5.09361,17000000.0
2007-11-13 09:22:00,5.09404,5.09523,5.0934,5.09467,13000000.0
2007-11-13 09:23:00,5.09382,5.09658,5.09382,5.09628,12000000.0
2007-11-13 09:24:00,5.09552,5.09622,5.0938,5.09622,14000000.0
2007-11-13 09:25:00,5.0961,5.09616,5.09512,5.09616,9000000.0
2007-11-13 09:26:00,5.09522,5.09574,5.09418,5.09431,13000000.0
2007-11-13 09:27:00,5.09583,5.09605,5.09462,5.09594,13000000.0
2007-11-13 09:28:00,5.09387,5.09532,5.09347,5.09473,19000000.0
2007-11-13 09:29:00,5.0946,5.0946,5.0926,5.09389,14000000.0
2007-11-13 09:30:00,5.0941,5.09424,5.09266,5.09325,15000000.0
2007-11-13 09:31:00,5.09341,5.09341,5.08938,5.08938,11000000.0
2007-11-13 09:32:00,5.08981,5.09063,5.08885,5.08928,16000000.0
2007-11-13 09:33:00,5.09093,5.09184,5.09018,5.09184,9000000.0
2007-11-13 09:34:00,5.09283,5.09297,5.09129,5.09265,18000000.0
2007-11-13 09:35:00,5.09262,5.09366,5.09185,5.09353,14000000.0
2007-11-13 09:36:00,5.09339,5.09368,5.09119,5.09244,16000000.0
2007-11-13 09:37:00,5.09161,5.09236,5.0901,5.09155,20000000.0
2007-11-13 09:38:00,5.09003,5.09215,5.09003,5.09174,19000000.0
2007-11-13 09:39:00,5.09201,5.09258,5.09083,5.0923,16000000.0
2007-11-13 09:40:00,5.09116,5.09264,5.09032,5.09255,12000000.0
2007-11-13 09:41:00,5.09121,5.09144,5.08943,5.09015,18000000.0
2007-11-13 09:42:00,5.09014,5.09069,5.08881,5.08959,16000000.0
2007-11-13 09:43:00,5.09023,5.09023,5.08867,5.08993,15000000.0
2007-11-13 09:44:00,5.0894,5.09043,5.08926,5.08978,13000000.0
2007-11-13 09:45:00,5.09025,5.09088,5.08881,5.08993,13000000.0
2007-11-13 09:46:00,5.08915,5.09073,5.08915,5.09007,17000000.0
2007-11-13 09:47:00,5.08967,5.09059,5.08947,5.08947,13000000.0
2007-11-13 09:48:00,5.0891,5.09028,5.0886,5.08976,16000000.0
2007-11-13 09:49:00,5.08947,5.08947,5.08778,5.08833,17000000.0
2007-11-13 09:50:00,5.08737,5.08757,5.08615,5.08735,12000000.0
2007-11-13 09:51:00,5.08723,5.08743,5.08593,5.0868,16000000.0
2007-11-13 09:52:00,5.08724,5.08761,5.08603,5.08664,16000000.0
2007-11-13 09:53:00,5.08744,5.08793,5.08681,5.08739,15000000.0
2007-11-13 09:54:00,5.08685,5.08783,5.08629,5.08771,15000000.0
2007-11-13 09:55:00,5.08781,5.08854,5.08723,5.08798,15000000.0
2007-11-13 09:56:00,5.088,5.08807,5.08695,5.08746,17000000.0
2007-11-13 09:57:00,5.08887,5.08941,5.08746,5.08919,12000000.0
2007-11-13 09:58:00,5.08889,5.08922,5.08722,5.08922,14000000.0
2007-11-13 09:59:00,5.08995,5.09032,5.0886,5.0886,10000000.0
2007-11-13 10:00:00,5.08926,5.0902,5.08904,5.08965,11000000.0
2007-11-13 10:01:00,5.09101,5.09274,5.08961,5.09274,24000000.0
2007-11-13 10:02:00,5.0917,5.09271,5.09153,5.09215,14000000.0
2007-11-13 10:03:00,5.0917,5.09255,5.09042,5.0909,16000000.0
2007-11-13 10:04:00,5.09144,5.09144,5.08995,5.09117,10000000.0
2007-11-13 10:05:00,5.09111,5.09218,5.09054,5.0907,10000000.0
2007-11-13 10:06:00,5.09154,5.09292,5.09154,5.09292,9000000.0
2007-11-13 10:07:00,5.09214,5.09279,5.09129,5.09129,11000000.0
2007-11-13 10:08:00,5.09146,5.09236,5.09079,5.09236,9000000.0
2007-11-13 10:09:00,5.09145,5.09182,5.09045,5.0907,11000000.0
2007-11-13 10:10:00,5.09171,5.09276,5.09074,5.09165,15000000.0
2007-11-13 10:11:00,5.09017,5.09159,5.09017,5.09159,16000000.0
2007-11-13 10:12:00,5.09082,5.09148,5.0901,5.09068,19000000.0
2007-11-13 10:13:00,5.09148,5.09173,5.0904,5.0904,9000000.0
2007-11-13 10:14:00,5.09187,5.09187,5.08976,5.09124,11000000.0
2007-11-13 10:15:00,5.09187,5.09198,5.09026,5.09043,8000000.0
2007-11-13 10:16:00,5.09067,5.09214,5.09067,5.0918,17000000.0
2007-11-13 10:17:00,5.0924,5.09241,5.09092,5.09229,16000000.0
2007-11-13 10:18:00,5.09164,5.0921,5.09063,5.0921,16000000.0
2007-11-13 10:19:00,5.09162,5.09191,5.09057,5.09191,17000000.0
2007-11-13 10:20:00,5.09126,5.0914,5.08985,5.0905,16000000.0
2007-11-13 10:21:00,5.09208,5.09241,5.09139,5.09241,7000000.0
2007-11-13 10:22:00,5.09211,5.09211,5.09085,5.09198,10000000.0
2007-11-13 10:23:00,5.09177,5.09243,5.09116,5.09121,14000000.0
2007-11-13 10:24:00,5.09187,5.0928,5.09118,5.09179,13000000.0
2007-11-13 10:25:00,5.09222,5.09308,5.09159,5.09308,12000000.0
2007-11-13 10:26:00,5.09138,5.09269,5.09133,5.09133,11000000.0
2007-11-13 10:27:00,5.09275,5.09297,5.09171,5.092,13000000.0
2007-11-13 10:28:00,5.09268,5.09311,5.09142,5.09161,13000000.0
2007-11-13 10:29:00,5.0925,5.09269,5.09171,5.09262,11000000.0
2007-11-13 10:30:00,5.09257,5.09297,5.09158,5.09297,9000000.0
2007-11-13 10:31:00,5.0927,5.09317,5.09209,5.09305,16000000.0
2007-11-13 10:32:00,5.09168,5.09295,5.09158,5.09235,9000000.0
2007-11-13 10:33:00,5.09283,5.09308,5.09128,5.09246,12000000.0
2007-11-13 10:34:00,5.09171,5.09279,5.09148,5.0919,11000000.0
2007-11-13 10:35:00,5.09297,5.09327,5.09207,5.09248,17000000.0
2007-11-13 10:36:00,5.09316,5.09387,5.09233,5.0936,10000000.0
2007-11-13 10:37:00,5.09361,5.09425,5.09232,5.09368,15000000.0
2007-11-13 10:38:00,5.09335,5.09559,5.09314,5.09514,17000000.0
2007-11-13 10:39:00,5.09389,5.09444,5.0933,5.09444,13000000.0
2007-11-13 10:40:00,5.09511,5.09525,5.09396,5.09521,10000000.0
2007-11-13 10:41:00,5.09474,5.09533,5.09412,5.09533,15000000.0
2007-11-13 10:42:00,5.09431,5.09504,5.09398,5.09478,12000000.0
2007-11-13 10:43:00,5.09446,5.0951,5.0936,5.095,13000000.0
2007-11-13 10:44:00,5.09337,5.09426,5.09331,5.09408,12000000.0
2007-11-13 10:45:00,5.09483,5.09545,5.09381,5.09506,13000000.0
2007-11-13 10:46:00,5.09581,5.09619,5.09492,5.09558,13000000.0
2007-11-13 10:47:00,5.09698,5.09708,5.09495,5.09522,7000000.0
2007-11-13 10:48:00,5.09452,5.09599,5.09452,5.09599,12000000.0
2007-11-13 10:49:00,5.09463,5.09586,5.09463,5.09585,10000000.0
2007-11-13 10:50:00,5.09625,5.09713,5.09504,5.09643,14000000.0
2007-11-13 10:51:00,5.09675,5.09675,5.09462,5.09549,11000000.0
2007-11-13 10:52:00,5.09641,5.09688,5.09529,5.09547,20000000.0
2007-11-13 10:53:00,5.09624,5.09663,5.09513,5.09513,9000000.0
2007-11-13 10:54:00,5.09553,5.09629,5.09432,5.09432,18000000.0
2007-11-13 10:55:00,5.09449,5.09675,5.09449,5.09675,10000000.0
2007-11-13 10:56:00,5.09519,5.09643,5.09499,5.09619,11000000.0
2007-11-13 10:57:00,5.09752,5.09779,5.09601,5.09705,8000000.0
2007-11-13 10:58:00,5.09715,5.09894,5.09715,5.09894,10000000.0
2007-11-13 10:59:00,5.0986,5.09892,5.09757,5.09784,10000000.0
2007-11-13 11:00:00,5.09928,5.1001,5.09807,5.09852,15000000.0
2007-11-13 11:01:00,5.09916,5.09916,5.09692,5.09783,12000000.0
2007-11-13 11:02:00,5.0985,5.09858,5.09709,5.09773,8000000.0
2007-11-13 11:03:00,5.09749,5.09754,5.0964,5.09705,11000000.0
2007-11-13 11:04:00,5.0973,5.0973,5.09581,5.09686,15000000.0
2007-11-13 11:05:00,5.09629,5.09689,5.09515,5.09676,17000000.0
2007-11-13 11:06:00,5.09625,5.09811,5.09575,5.09724,12000000.0
2007-11-13 11:07:00,5.09785,5.09894,5.09742,5.0983,11000000.0
2007-11-13 11:08:00,5.09892,5.0994,5.09799,5.09876,22000000.0
2007-11-13 11:09:00,5.0982,5.09951,5.0982,5.09826,9000000.0
2007-11-13 11:10:00,5.09932,5.09998,5.09791,5.09871,16000000.0
2007-11-13 11:11:00,5.0993,5.09996,5.09887,5.09927,7000000.0
2007-11-13 11:12:00,5.10033,5.10033,5.09813,5.09899,15000000.0
2007-11-13 11:13:00,5.09945,5.09945,5.09792,5.09838,11000000.0
2007-11-13 11:14:00,5.09944,5.09944,5.09812,5.09914,18000000.0
2007-11-13 11:15:00,5.0993,5.0993,5.09707,5.09723,11000000.0
2007-11-13 11:16:00,5.09897,5.09897,5.09673,5.09689,13000000.0
2007-11-13 11:17:00,5.0979,5.09825,5.09661,5.09741,13000000.0
2007-11-13 11:18:00,5.09747,5.09838,5.09714,5.09754,9000000.0
2007-11-13 11:19:00,5.09719,5.09847,5.09719,5.09847,17000000.0
2007-11-13 11:20:00,5.09891,5.09923,5.09756,5.09917,14000000.0
2007-11-13 11:21:00,5.09865,5.0994,5.09763,5.09914,14000000.0
2007-11-13 11:22:00,5.09905,5.09956,5.09787,5.0991,22000000.0
2007-11-13 11:23:00,5.09765,5.09923,5.09765,5.09831,8000000.0
2007-11-13 11:24:00,5.09915,5.0996,5.09759,5.09925,18000000.0
2007-11-13 11:25:00,5.09809,5.09843,5.09764,5.0981,9000000.0
2007-11-13 11:26:00,5.0989,5.0991,5.09694,5.09707,15000000.0
2007-11-13 11:27:00,5.09805,5.09862,5.09792,5.09806,10000000.0
2007-11-13 11:28:00,5.09845,5.09852,5.09704,5.0984,13000000.0
2007-11-13 11:29:00,5.09809,5.09838,5.09683,5.09715,17000000.0
2007-11-13 11:30:00,5.09789,5.09804,5.09633,5.09678,13000000.0
2007-11-13 11:31:00,5.09797,5.09797,5.09649,5.09689,12000000.0
2007-11-13 11:32:00,5.09764,5.09764,5.09576,5.09672,20000000.0
2007-11-13 11:33:00,5.09647,5.09719,5.09585,5.09667,16000000.0
2007-11-13 11:34:00,5.09565,5.09678,5.09565,5.09607,13000000.0
2007-11-13 11:35:00,5.09613,5.09702,5.09517,5.09689,14000000.0
2007-11-13 11:36:00,5.09744,5.09753,5.09652,5.09687,11000000.0
2007-11-13 11:37:00,5.09739,5.0974,5.09587,5.09651,16000000.0
2007-11-13 11:38:00,5.09739,5.09739,5.09648,5.09675,8000000.0
2007-11-13 11:39:00,5.09711,5.09778,5.09669,5.09778,11000000.0
2007-11-13 11:40:00,5.098,5.09813,5.09685,5.09685,12000000.0
2007-11-13 11:41:00,5.09854,5.09879,5.09729,5.09783,10000000.0
2007-11-13 11:42:00,5.09834,5.09932,5.09806,5.09928,10000000.0
2007-11-13 11:43:00,5.09962,5.10015,5.09836,5.10015,17000000.0
2007-11-13 11:44:00,5.10065,5.10155,5.09992,5.10048,15000000.0
2007-11-13 11:45:00,5.1014,5.10167,5.09989,5.10117,16000000.0
2007-11-13 11:46:00,5.10071,5.10085,5.09921,5.09971,7000000.0
2007-11-13 11:47:00,5.1009,5.10121,5.09938,5.10121,16000000.0
2007-11-13 11:48:00,5.10104,5.10104,5.09959,5.09977,13000000.0
2007-11-13 11:49:00,5.1004,5.10074,5.09956,5.10074,10000000.0
2007-11-13 11:50:00,5.10083,5.10101,5.0994,5.0994,12000000.0
2007-11-13 11:51:00,5.10154,5.1028,5.10077,5.10221,14000000.0
2007-11-13 11:52:00,5.10293,5.10304,5.10164,5.103,18000000.0
2007-11-13 11:53:00,5.10327,5.10462,5.10254,5.10299,16000000.0
2007-11-13 11:54:00,5.10483,5.10496,5.1036,5.10364,8000000.0
2007-11-13 11:55:00,5.10457,5.1047,5.10335,5.1036,8000000.0
2007-11-13 11:56:00,5.10345,5.10422,5.10311,5.10348,8000000.0
2007-11-13 11:57:00,5.10247,5.10383,5.10247,5.10383,11000000.0
2007-11-13 11:58:00,5.10363,5.10406,5.10283,5.10382,14000000.0
2007-11-13 11:59:00,5.10387,5.10428,5.10268,5.10426,11000000.0
2007-11-13 12:00:00,5.10356,5.10536,5.10314,5.10421,15000000.0
2007-11-13 12:01:00,5.105,5.105,5.10238,5.10244,13000000.0
2007-11-13 12:02:00,5.1045,5.1045,5.1023,5.103,15000000.0
2007-11-13 12:03:00,5.10385,5.10405,5.10229,5.10229,11000000.0
2007-11-13 12:04:00,5.10362,5.10362,5.10244,5.10353,9000000.0
2007-11-13 12:05:00,5.10183,5.10348,5.10169,5.1033,9000000.0
2007-11-13 12:06:00,5.10267,5.10323,5.10178,5.10274,15000000.0
2007-11-13 12:07:00,5.10249,5.10249,5.10059,5.10138,11000000.0
2007-11-13 12:08:00,5.10069,5.10104,5.10003,5.10033,8000000.0
2007-11-13 12:09:00,5.09973,5.10085,5.09941,5.10072,18000000.0
2007-11-13 12:10:00,5.10023,5.10085,5.09727,5.09757,14000000.0
2007-11-13 12:11:00,5.09909,5.09938,5.09743,5.09828,9000000.0
2007-11-13 12:12:00,5.09824,5.10106,5.09824,5.09847,18000000.0
2007-11-13 12:13:00,5.0988,5.09961,5.09834,5.09854,12000000.0
2007-11-13 12:14:00,5.09881,5.09995,5.09855,5.09896,10000000.0
2007-11-13 12:15:00,5.09992,5.10002,5.09844,5.09914,8000000.0
2007-11-13 12:16:00,5.09967,5.10095,5.09909,5.10012,14000000.0
2007-11-13 12:17:00,5.10098,5.10116,5.09994,5.10086,13000000.0
2007-11-13 12:18:00,5.1003,5.1003,5.09935,5.09954,10000000.0
2007-11-13 12:19:00,5.10014,5.10051,5.09957,5.10038,11000000.0
2007-11-13 12:20:00,5.09965,5.10075,5.09926,5.10029,8000000.0
2007-11-13 12:21:00,5.09977,5.10118,5.09934,5.10118,20000000.0
2007-11-13 12:22:00,5.10037,5.10163,5.1003,5.10095,14000000.0
2007-11-13 12:23:00,5.10108,5.10179,5.10005,5.10005,11000000.0
2007-11-13 12:24:00,5.10183,5.10218,5.09997,5.10218,17000000.0
2007-11-13 12:25:00,5.10166,5.10166,5.10052,5.10093,12000000.0
2007-11-13 12:26:00,5.10062,5.10166,5.10049,5.10166,7000000.0
2007-11-13 12:27:00,5.10159,5.10159,5.10061,5.10116,7000000.0
2007-11-13 12:28:00,5.10161,5.10169,5.10012,5.10089,19000000.0
2007-11-13 12:29:00,5.10075,5.1015,5.1005,5.10064,12000000.0
2007-11-13 12:30:00,5.10053,5.10085,5.09995,5.10011,10000000.0
2007-11-13 12:31:00,5.10143,5.10169,5.10023,5.10078,12000000.0
2007-11-13 12:32:00,5.10201,5.10273,5.10104,5.10167,12000000.0
2007-11-13 12:33:00,5.10171,5.10259,5.10085,5.10233,15000000.0
2007-11-13 12:34:00,5.10134,5.10184,5.10085,5.10117,12000000.0
2007-11-13 12:35:00,5.10204,5.10206,5.10094,5.10125,12000000.0
2007-11-13 12:36:00,5.1007,5.10237,5.1006,5.10174,15000000.0
2007-11-13 12:37:00,5.1013,5.10213,5.10075,5.10075,8000000.0
2007-11-13 12:38:00,5.10056,5.10107,5.09935,5.09972,15000000.0
2007-11-13 12:39:00,5.10155,5.1026,5.10049,5.10251,14000000.0
2007-11-13 12:40:00,5.10238,5.10249,5.10092,5.10151,18000000.0
2007-11-13 12:41:00,5.10082,5.10259,5.10074,5.10183,11000000.0
2007-11-13 12:42:00,5.10201,5.10311,5.10158,5.10162,17000000.0
2007-11-13 12:43:00,5.1024,5.1024,5.10121,5.10195,11000000.0
2007-11-13 12:44:00,5.10187,5.1028,5.10111,5.10264,13000000.0
2007-11-13 12:45:00,5.1025,5.10285,5.10133,5.10285,10000000.0
2007-11-13 12:46:00,5.10117,5.10324,5.10117,5.10307,20000000.0
2007-11-13 12:47:00,5.10299,5.1036,5.10249,5.1027,10000000.0
2007-11-13 12:48:00,5.10272,5.10318,5.10183,5.10262,10000000.0
2007-11-13 12:49:00,5.10283,5.104,5.10226,5.10278,15000000.0
2007-11-13 12:50:00,5.10354,5.10392,5.10262,5.10276,14000000.0
2007-11-13 12:51:00,5.10414,5.10521,5.10292,5.10357,14000000.0
2007-11-13 12:52:00,5.10381,5.10457,5.10316,5.10426,9000000.0
2007-11-13 12:53:00,5.10421,5.10535,5.10359,5.10535,9000000.0
2007-11-13 12:54:00,5.10485,5.10578,5.10427,5.10578,20000000.0
2007-11-13 12:55:00,5.10539,5.10754,5.10491,5.10754,12000000.0
2007-11-13 12:56:00,5.10773,5.10786,5.10636,5.10636,7000000.0
2007-11-13 12:57:00,5.10676,5.1072,5.10509,5.10509,13000000.0
2007-11-13 12:58:00,5.10635,5.10745,5.10556,5.10556,16000000.0
2007-11-13 12:59:00,5.10619,5.10696,5.10587,5.10651,14000000.0
2007-11-13 13:00:00,5.10713,5.10745,5.10619,5.1072,12000000.0
2007-11-13 13:01:00,5.10756,5.10774,5.10495,5.10495,17000000.0
2007-11-13 13:02:00,5.10619,5.10619,5.10459,5.10459,10000000.0
2007-11-13 13:03:00,5.1058,5.1058,5.10458,5.10466,22000000.0
2007-11-13 13:04:00,5.10555,5.10563,5.10381,5.10538,20000000.0
2007-11-13 13:05:00,5.10454,5.10454,5.10263,5.10276,14000000.0
2007-11-13 13:06:00,5.10507,5.10508,5.104,5.10429,17000000.0
2007-11-13 13:07:00,5.10394,5.10478,5.10278,5.10428,22000000.0
2007-11-13 13:08:00,5.10397,5.10429,5.10279,5.1032,12000000.0
2007-11-13 13:09:00,5.10439,5.1059,5.10308,5.1059,12000000.0
2007-11-13 13:10:00,5.10508,5.10587,5.10448,5.10565,20000000.0
2007-11-13 13:11:00,5.10609,5.10699,5.10479,5.10699,12000000.0
2007-11-13 13:12:00,5.10585,5.10677,5.10534,5.10539,16000000.0
2007-11-13 13:13:00,5.10631,5.10677,5.1055,5.10677,14000000.0
2007-11-13 13:14:00,5.10703,5.10732,5.10573,5.10691,17000000.0
2007-11-13 13:15:00,5.10586,5.10675,5.10565,5.10598,7000000.0
2007-11-13 13:16:00,5.1062,5.10739,5.10595,5.10649,9000000.0
2007-11-13 13:17:00,5.10666,5.10688,5.10583,5.10583,15000000.0
2007-11-13 13:18:00,5.10692,5.10692,5.10494,5.10561,17000000.0
2007-11-13 13:19:00,5.10619,5.10625,5.10474,5.10516,15000000.0
2007-11-13 13:20:00,5.1046,5.10604,5.10441,5.10449,12000000.0
2007-11-13 13:21:00,5.10455,5.10549,5.10371,5.1054,24000000.0
2007-11-13 13:22:00,5.10452,5.10526,5.104,5.10526,12000000.0
2007-11-13 13:23:00,5.10535,5.10584,5.10376,5.10377,12000000.0
2007-11-13 13:24:00,5.10433,5.10491,5.1029,5.10311,18000000.0
2007-11-13 13:25:00,5.10464,5.10464,5.10271,5.10291,12000000.0
2007-11-13 13:26:00,5.10345,5.10463,5.10263,5.10263,12000000.0
2007-11-13 13:27:00,5.10365,5.1041,5.10315,5.1041,9000000.0
2007-11-13 13:28:00,5.10279,5.10407,5.10242,5.10407,15000000.0
2007-11-13 13:29:00,5.10412,5.10412,5.10263,5.10374,14000000.0
2007-11-13 13:30:00,5.10141,5.10361,5.10114,5.10256,11000000.0
2007-11-13 13:31:00,5.10243,5.10243,5.10093,5.10122,11000000.0
2007-11-13 13:32:00,5.10231,5.10235,5.10081,5.10085,8000000.0
2007-11-13 13:33:00,5.10204,5.10226,5.10117,5.1019,14000000.0
2007-11-13 13:34:00,5.10244,5.10323,5.10183,5.10202,11000000.0
2007-11-13 13:35:00,5.10335,5.10401,5.10213,5.10297,16000000.0
2007-11-13 13:36:00,5.1027,5.10405,5.10223,5.10405,8000000.0
2007-11-13 13:37:00,5.10339,5.10368,5.10282,5.10321,17000000.0
2007-11-13 13:38:00,5.10408,5.10454,5.10239,5.10305,14000000.0
2007-11-13 13:39:00,5.10309,5.10392,5.10278,5.10284,10000000.0
2007-11-13 13:40:00,5.10401,5.10405,5.10332,5.10334,8000000.0
2007-11-13 13:41:00,5.1026,5.10412,5.10248,5.10315,11000000.0
2007-11-13 13:42:00,5.10284,5.1039,5.10258,5.10289,14000000.0
2007-11-13 13:43:00,5.10396,5.10396,5.10291,5.1033,11000000.0
2007-11-13 13:44:00,5.10352,5.10411,5.10281,5.10411,11000000.0
2007-11-13 13:45:00,5.1025,5.10416,5.1024,5.10341,14000000.0
2007-11-13 13:46:00,5.1035,5.10412,5.1027,5.10412,11000000.0
2007-11-13 13:47:00,5.10404,5.10422,5.10279,5.10299,13000000.0
2007-11-13 13:48:00,5.10295,5.10337,5.10151,5.10151,14000000.0
2007-11-13 13:49:00,5.10227,5.10272,5.10021,5.10021,12000000.0
2007-11-13 13:50:00,5.10058,5.10094,5.09962,5.09986,16000000.0
2007-11-13 13:51:00,5.10175,5.10267,5.09964,5.10166,14000000.0
2007-11-13 13:52:00,5.09999,5.10121,5.09999,5.10063,10000000.0
2007-11-13 13:53:00,5.10055,5.10164,5.10055,5.10087,10000000.0
2007-11-13 13:54:00,5.10165,5.10165,5.10035,5.10035,8000000.0
2007-11-13 13:55:00,5.10124,5.10124,5.09935,5.10081,13000000.0
2007-11-13 13:56:00,5.10065,5.10094,5.09936,5.10004,17000000.0
2007-11-13 13:57:00,5.09886,5.10034,5.09837,5.09947,13000000.0
2007-11-13 13:58:00,5.10015,5.10027,5.09877,5.09991,7000000.0
2007-11-13 13:59:00,5.09952,5.10095,5.09939,5.10031,9000000.0
2007-11-13 14:00:00,5.10095,5.10095,5.09926,5.10021,7000000.0
2007-11-13 14:01:00,5.10013,5.10017,5.09937,5.09966,11000000.0
2007-11-13 14:02:00,5.09871,5.10065,5.09871,5.10039,19000000.0
2007-11-13 14:03:00,5.09957,5.10019,5.0985,5.10019,13000000.0
2007-11-13 14:04:00,5.10035,5.10035,5.09874,5.09978,22000000.0
2007-11-13 14:05:00,5.10037,5.10041,5.09914,5.09957,17000000.0
2007-11-13 14:06:00,5.1006,5.1006,5.09857,5.09987,11000000.0
2007-11-13 14:07:00,5.09932,5.09966,5.0986,5.09906,9000000.0
2007-11-13 14:08:00,5.09913,5.10014,5.09913,5.09976,11000000.0
2007-11-13 14:09:00,5.10009,5.10009,5.09813,5.09879,12000000.0
2007-11-13 14:10:00,5.099,5.099,5.09699,5.09799,13000000.0
2007-11-13 14:11:00,5.09803,5.09904,5.09786,5.09904,14000000.0
2007-11-13 14:12:00,5.09865,5.09977,5.09818,5.09885,11000000.0
2007-11-13 14:13:00,5.09875,5.09875,5.09659,5.09857,11000000.0
2007-11-13 14:14:00,5.0965,5.09757,5.09598,5.0969,7000000.0
2007-11-13 14:15:00,5.09571,5.09642,5.0944,5.09613,14000000.0
2007-11-13 14:16:00,5.09517,5.09603,5.09472,5.09603,13000000.0
2007-11-13 14:17:00,5.09536,5.09544,5.09381,5.09529,22000000.0
2007-11-13 14:18:00,5.09403,5.0952,5.09358,5.09494,15000000.0
2007-11-13 14:19:00,5.09516,5.09596,5.09433,5.09596,12000000.0
2007-11-13 14:20:00,5.09636,5.09672,5.09559,5.09625,7000000.0
2007-11-13 14:21:00,5.09646,5.09661,5.09461,5.09461,13000000.0
2007-11-13 14:22:00,5.09615,5.0969,5.09552,5.09677,8000000.0
2007-11-13 14:23:00,5.09667,5.09667,5.0956,5.09633,11000000.0
2007-11-13 14:24:00,5.09679,5.09738,5.09554,5.0968,13000000.0
2007-11-13 14:25:00,5.0966,5.09674,5.0953,5.09674,15000000.0
2007-11-13 14:26:00,5.09712,5.09712,5.09569,5.09618,8000000.0
2007-11-13 14:27:00,5.09604,5.09669,5.09462,5.09462,10000000.0
2007-11-13 14:28:00,5.09577,5.09649,5.09502,5.09649,11000000.0
2007-11-13 14:29:00,5.09635,5.09635,5.09324,5.09418,21000000.0
2007-11-13 14:30:00,5.09425,5.09425,5.0921,5.093,11000000.0
2007-11-13 14:31:00,5.0928,5.09401,5.09239,5.09401,17000000.0
2007-11-13 14:32:00,5.09323,5.09387,5.09274,5.09299,15000000.0
2007-11-13 14:33:00,5.09389,5.09473,5.09324,5.09473,8000000.0
2007-11-13 14:34:00,5.09469,5.09469,5.09348,5.09354,9000000.0
2007-11-13 14:35:00,5.09377,5.09508,5.09365,5.09365,11000000.0
2007-11-13 14:36:00,5.09364,5.09444,5.09345,5.09345,15000000.0
2007-11-13 14:37:00,5.09518,5.09525,5.09435,5.09525,8000000.0
2007-11-13 14:38:00,5.0956,5.09641,5.09409,5.09409,10000000.0
2007-11-13 14:39:00,5.09464,5.09464,5.09331,5.09357,19000000.0
2007-11-13 14:40:00,5.09414,5.09437,5.09275,5.09379,15000000.0
2007-11-13 14:41:00,5.09412,5.09467,5.0922,5.09467,15000000.0
2007-11-13 14:42:00,5.09555,5.09555,5.09328,5.09455,17000000.0
2007-11-13 14:43:00,5.09476,5.09589,5.09465,5.09486,15000000.0
2007-11-13 14:44:00,5.09561,5.09588,5.09435,5.09443,15000000.0
2007-11-13 14:45:00,5.09526,5.09556,5.09427,5.09451,9000000.0
2007-11-13 14:46:00,5.09485,5.09643,5.09459,5.09643,11000000.0
2007-11-13 14:47:00,5.09574,5.09587,5.09481,5.09481,12000000.0
2007-11-13 14:48:00,5.09536,5.09609,5.09463,5.09565,12000000.0
2007-11-13 14:49:00,5.09619,5.09662,5.09528,5.09604,12000000.0
2007-11-13 14:50:00,5.09623,5.09766,5.09584,5.09669,15000000.0
2007-11-13 14:51:00,5.09704,5.09738,5.09625,5.09625,10000000.0
2007-11-13 14:52:00,5.09601,5.09719,5.09601,5.09658,13000000.0
2007-11-13 14:53:00,5.09749,5.09797,5.09613,5.09719,13000000.0
2007-11-13 14:54:00,5.09612,5.09705,5.09582,5.09582,9000000.0
2007-11-13 14:55:00,5.09687,5.09768,5.09604,5.09648,16000000.0
2007-11-13 14:56:00,5.09741,5.09753,5.09612,5.09706,15000000.0
2007-11-13 14:57:00,5.09765,5.09765,5.09597,5.09597,15000000.0
2007-11-13 14:58:00,5.09689,5.09689,5.09572,5.09572,11000000.0
2007-11-13 14:59:00,5.097,5.09719,5.0958,5.09582,14000000.0
2007-11-13 15:00:00,5.09758,5.09758,5.09598,5.09711,18000000.0
2007-11-13 15:01:00,5.09655,5.09733,5.09592,5.09638,12000000.0
2007-11-13 15:02:00,5.09497,5.09537,5.0946,5.09499,7000000.0
2007-11-13 15:03:00,5.09545,5.09545,5.09347,5.09395,18000000.0
2007-11-13 15:04:00,5.09403,5.09424,5.09239,5.09343,21000000.0
2007-11-13 15:05:00,5.09297,5.0941,5.09218,5.09327,13000000.0
2007-11-13 15:06:00,5.09276,5.0944,5.09254,5.09267,14000000.0
2007-11-13 15:07:00,5.09214,5.09409,5.09214,5.09398,22000000.0
2007-11-13 15:08:00,5.0941,5.09418,5.09284,5.09408,10000000.0
2007-11-13 15:09:00,5.09426,5.09453,5.0936,5.09407,9000000.0
2007-11-13 15:10:00,5.09367,5.09431,5.09321,5.09352,14000000.0
2007-11-13 15:11:00,5.09432,5.09525,5.09303,5.09386,12000000.0
2007-11-13 15:12:00,5.09461,5.09491,5.09365,5.09475,13000000.0
2007-11-13 15:13:00,5.09471,5.09481,5.09338,5.09365,12000000.0
2007-11-13 15:14:00,5.09501,5.0957,5.09452,5.09455,10000000.0
2007-11-13 15:15:00,5.09672,5.0969,5.09503,5.09629,16000000.0
2007-11-13 15:16:00,5.09712,5.09712,5.09514,5.09525,15000000.0
2007-11-13 15:17:00,5.09578,5.09657,5.09513,5.09624,14000000.0
2007-11-13 15:18:00,5.09705,5.09747,5.09576,5.09747,12000000.0
2007-11-13 15:19:00,5.09587,5.0984,5.09587,5.09763,11000000.0
2007-11-13 15:20:00,5.09908,5.1014,5.09777,5.10044,14000000.0
2007-11-13 15:21:00,5.10256,5.10276,5.10046,5.10168,14000000.0
2007-11-13 15:22:00,5.10065,5.10274,5.10064,5.10132,10000000.0
2007-11-13 15:23:00,5.10112,5.10148,5.10011,5.10132,11000000.0
2007-11-13 15:24:00,5.10096,5.10199,5.10046,5.10199,10000000.0
2007-11-13 15:25:00,5.10135,5.10173,5.09984,5.1013,16000000.0
2007-11-13 15:26:00,5.10021,5.10183,5.09991,5.10116,15000000.0
2007-11-13 15:27:00,5.10205,5.10218,5.10062,5.10218,10000000.0
2007-11-13 15:28:00,5.10099,5.1026,5.1007,5.10222,11000000.0
2007-11-13 15:29:00,5.10188,5.10297,5.10086,5.10169,19000000.0
2007-11-13 15:30:00,5.10143,5.1033,5.10103,5.1033,10000000.0
2007-11-13 15:31:00,5.10201,5.1028,5.10124,5.10157,14000000.0
2007-11-13 15:32:00,5.10184,5.10195,5.10011,5.1016,12000000.0
2007-11-13 15:33:00,5.09944,5.10111,5.09927,5.10095,20000000.0
2007-11-13 15:34:00,5.10045,5.10045,5.09886,5.10007,12000000.0
2007-11-13 15:35:00,5.09951,5.1002,5.09898,5.09937,12000000.0
2007-11-13 15:36:00,5.09967,5.09983,5.09858,5.0992,10000000.0
2007-11-13 15:37:00,5.09972,5.09983,5.09888,5.09931,10000000.0
2007-11-13 15:38:00,5.10027,5.10079,5.09933,5.10028,13000000.0
2007-11-13 15:39:00,5.10069,5.10145,5.10046,5.10088,7000000.0
2007-11-13 15:40:00,5.0992,5.10036,5.09899,5.10036,10000000.0
2007-11-13 15:41:00,5.10035,5.10035,5.09895,5.09895,9000000.0
2007-11-13 15:42:00,5.09916,5.09949,5.09718,5.09802,13000000.0
2007-11-13 15:43:00,5.09871,5.09871,5.09732,5.09805,16000000.0
2007-11-13 15:44:00,5.09722,5.09843,5.09684,5.09803,14000000.0
2007-11-13 15:45:00,5.09864,5.09865,5.09743,5.09779,15000000.0
2007-11-13 15:46:00,5.09863,5.09926,5.09716,5.09736,13000000.0
2007-11-13 15:47:00,5.09878,5.09917,5.09805,5.09839,9000000.0
2007-11-13 15:48:00,5.09767,5.09929,5.09767,5.09844,21000000.0
2007-11-13 15:49:00,5.0994,5.0994,5.09747,5.09882,23000000.0
2007-11-13 15:50:00,5.09979,5.09981,5.098,5.09981,12000000.0
2007-11-13 15:51:00,5.09831,5.10005,5.09823,5.09896,19000000.0
2007-11-13 15:52:00,5.09996,5.10033,5.09855,5.09947,15000000.0
2007-11-13 15:53:00,5.09912,5.10019,5.09845,5.09954,14000000.0
2007-11-13 15:54:00,5.09835,5.09957,5.09835,5.09948,15000000.0
2007-11-13 15:55:00,5.09899,5.09972,5.09748,5.09756,12000000.0
2007-11-13 15:56:00,5.09742,5.09838,5.0969,5.09759,18000000.0
2007-11-13 15:57:00,5.09668,5.09668,5.09496,5.09544,10000000.0
2007-11-13 15:58:00,5.09541,5.09545,5.09382,5.0951,22000000.0
2007-11-13 15:59:00,5.09528,5.0959,5.09427,5.09509,12000000.0
2007-11-13 16:00:00,5.09588,5.09649,5.09473,5.09633,12000000.0
2007-11-13 16:01:00,5.09507,5.09552,5.09454,5.09488,12000000.0
2007-11-13 16:02:00,5.09465,5.09498,5.0935,5.09457,13000000.0
2007-11-13 16:03:00,5.09491,5.09491,5.09292,5.09292,13000000.0
2007-11-13 16:04:00,5.09513,5.09517,5.09393,5.09517,11000000.0
2007-11-13 16:05:00,5.09526,5.09718,5.09486,5.09718,9000000.0
2007-11-13 16:06:00,5.09702,5.09747,5.09551,5.09551,14000000.0
2007-11-13 16:07:00,5.09719,5.09719,5.09568,5.09654,15000000.0
2007-11-13 16:08:00,5.09597,5.0965,5.09508,5.09558,15000000.0
2007-11-13 16:09:00,5.09566,5.09675,5.09475,5.09596,17000000.0
2007-11-13 16:10:00,5.09517,5.0976,5.09517,5.09679,14000000.0
2007-11-13 16:11:00,5.09604,5.09645,5.0948,5.0948,9000000.0
2007-11-13 16:12:00,5.09654,5.09654,5.09492,5.09592,15000000.0
2007-11-13 16:13:00,5.09672,5.09706,5.09578,5.09704,14000000.0
2007-11-13 16:14:00,5.09632,5.09712,5.09576,5.09583,12000000.0
2007-11-13 16:15:00,5.09712,5.09742,5.09548,5.09554,14000000.0
2007-11-13 16:16:00,5.09679,5.09679,5.09492,5.09595,13000000.0
2007-11-13 16:17:00,5.09536,5.09582,5.09391,5.09438,18000000.0
2007-11-13 16:18:00,5.0947,5.0949,5.09314,5.0949,13000000.0
2007-11-13 16:19:00,5.09417,5.09529,5.0939,5.094,8000000.0
2007-11-13 16:20:00,5.09524,5.09573,5.09381,5.09381,13000000.0
2007-11-13 16:21:00,5.09427,5.0952,5.0935,5.09435,12000000.0
2007-11-13 16:22:00,5.09364,5.09403,5.09288,5.09375,11000000.0
2007-11-13 16:23:00,5.09243,5.09427,5.09243,5.09427,14000000.0
2007-11-13 16:24:00,5.09396,5.09495,5.09304,5.09495,15000000.0
2007-11-13 16:25:00,5.09477,5.09477,5.09372,5.09377,11000000.0
2007-11-13 16:26:00,5.09435,5.09484,5.09314,5.09351,8000000.0
2007-11-13 16:27:00,5.0944,5.09483,5.09319,5.0938,10000000.0
2007-11-13 16:28:00,5.0951,5.09533,5.09362,5.09522,15000000.0
2007-11-13 16:29:00,5.09589,5.09735,5.09507,5.09717,7000000.0
2007-11-13 16:30:00,5.09635,5.09714,5.09513,5.09567,16000000.0
2007-11-13 16:31:00,5.09617,5.09679,5.09529,5.09679,14000000.0
2007-11-13 16:32:00,5.09689,5.09718,5.09604,5.09692,7000000.0
2007-11-13 16:33:00,5.09755,5.09791,5.0968,5.09791,8000000.0
2007-11-13 16:34:00,5.09795,5.09827,5.09673,5.09759,8000000.0
2007-11-13 16:35:00,5.09619,5.09765,5.09619,5.09755,9000000.0
2007-11-13 16:36:00,5.09708,5.09744,5.09569,5.09657,13000000.0
2007-11-13 16:37:00,5.09542,5.09741,5.0952,5.09667,18000000.0
2007-11-13 16:38:00,5.09432,5.09627,5.09405,5.09457,18000000.0
2007-11-13 16:39:00,5.09529,5.09587,5.0945,5.0953,20000000.0
2007-11-13 16:40:00,5.09601,5.09655,5.09483,5.09526,13000000.0
2007-11-13 16:41:00,5.09606,5.09606,5.09447,5.09469,20000000.0
2007-11-13 16:42:00,5.09602,5.09602,5.0936,5.09451,18000000.0
2007-11-13 16:43:00,5.09455,5.09455,5.09285,5.09397,15000000.0
2007-11-13 16:44:00,5.09461,5.09508,5.09306,5.09333,20000000.0
2007-11-13 16:45:00,5.09355,5.09542,5.09355,5.09542,13000000.0
2007-11-13 16:46:00,5.09563,5.09563,5.09339,5.0938,15000000.0
2007-11-13 16:47:00,5.09436,5.09436,5.09243,5.0935,8000000.0
2007-11-13 16:48:00,5.09414,5.09433,5.0929,5.09433,11000000.0
2007-11-13 16:49:00,5.09268,5.09412,5.09268,5.09355,12000000.0
2007-11-13 16:50:00,5.09347,5.09534,5.09324,5.09466,15000000.0
2007-11-13 16:51:00,5.09518,5.09589,5.09329,5.09449,18000000.0
2007-11-13 16:52:00,5.09527,5.09535,5.09371,5.09535,14000000.0
2007-11-13 16:53:00,5.09504,5.09566,5.09446,5.09502,8000000.0
2007-11-13 16:54:00,5.09614,5.09614,5.09439,5.09551,11000000.0
2007-11-13 16:55:00,5.09567,5.09588,5.09415,5.09543,12000000.0
2007-11-13 16:56:00,5.09532,5.09564,5.09444,5.09444,10000000.0
2007-11-13 16:57:00,5.09544,5.09544,5.09428,5.09449,8000000.0
2007-11-13 16:58:00,5.09503,5.09503,5.0943,5.09435,9000000.0
2007-11-13 16:59:00,5.09375,5.09569,5.09375,5.095,13000000.0
2007-11-13 17:00:00,5.09488,5.0953,5.09412,5.09526,11000000.0
2007-11-13 17:01:00,5.09469,5.09478,5.09297,5.09407,12000000.0
2007-11-13 17:02:00,5.09292,5.09334,5.09234,5.09323,10000000.0
2007-11-13 17:03:00,5.09291,5.09306,5.09189,5.09306,16000000.0
2007-11-13 17:04:00,5.09302,5.09305,5.0913,5.0913,13000000.0
2007-11-13 17:05:00,5.09237,5.09333,5.09187,5.09246,16000000.0
2007-11-13 17:06:00,5.09301,5.09337,5.09119,5.09228,12000000.0
2007-11-13 17:07:00,5.09227,5.0923,5.09098,5.09101,8000000.0
2007-11-13 17:08:00,5.08951,5.09196,5.08951,5.09052,21000000.0
2007-11-13 17:09:00,5.08978,5.0917,5.08945,5.09114,16000000.0
2007-11-13 17:10:00,5.0908,5.09224,5.09014,5.09224,11000000.0
2007-11-13 17:11:00,5.09139,5.09295,5.09094,5.09094,11000000.0
2007-11-13 17:12:00,5.0912,5.09173,5.09081,5.09081,9000000.0
2007-11-13 17:13:00,5.0928,5.0931,5.0919,5.09284,9000000.0
2007-11-13 17:14:00,5.09131,5.09271,5.09126,5.09188,17000000.0
2007-11-13 17:15:00,5.09261,5.09261,5.09108,5.09247,11000000.0
2007-11-13 17:16:00,5.09304,5.09304,5.09169,5.09209,15000000.0
2007-11-13 17:17:00,5.09215,5.09294,5.09137,5.09294,13000000.0
2007-11-13 17:18:00,5.09252,5.09297,5.09066,5.09223,15000000.0
2007-11-13 17:19:00,5.09251,5.09319,5.0911,5.09209,17000000.0
2007-11-13 17:20:00,5.09246,5.09291,5.09093,5.09226,12000000.0
2007-11-13 17:21:00,5.09246,5.09272,5.09158,5.092,7000000.0
2007-11-13 17:22:00,5.09334,5.09338,5.09175,5.09318,14000000.0
2007-11-13 17:23:00,5.09281,5.09334,5.09215,5.09294,13000000.0
2007-11-13 17:24:00,5.09272,5.09315,5.09158,5.09158,9000000.0
2007-11-13 17:25:00,5.0932,5.09332,5.09205,5.09294,11000000.0
2007-11-13 17:26:00,5.09344,5.09344,5.09198,5.09329,16000000.0
2007-11-13 17:27:00,5.09388,5.09432,5.09302,5.09432,9000000.0
2007-11-13 17:28:00,5.09435,5.09516,5.09347,5.09495,15000000.0
2007-11-13 17:29:00,5.09366,5.09421,5.09319,5.09359,11000000.0
2007-11-13 17:30:00,5.09447,5.09528,5.09351,5.09518,19000000.0
2007-11-13 17:31:00,5.09457,5.0963,5.09449,5.09463,11000000.0
2007-11-13 17:32:00,5.0953,5.09604,5.09449,5.09604,9000000.0
2007-11-13 17:33:00,5.09507,5.09539,5.09398,5.09398,10000000.0
2007-11-13 17:34:00,5.09543,5.09543,5.0935,5.09365,14000000.0
2007-11-13 17:35:00,5.09462,5.09486,5.09284,5.09284,13000000.0
2007-11-13 17:36:00,5.09334,5.09424,5.09262,5.09397,11000000.0
2007-11-13 17:37:00,5.09301,5.09452,5.09301,5.09349,15000000.0
2007-11-13 17:38:00,5.09338,5.09406,5.0927,5.09362,17000000.0
2007-11-13 17:39:00,5.09285,5.09359,5.09216,5.09341,8000000.0
2007-11-13 17:40:00,5.09233,5.09348,5.09203,5.09298,12000000.0
2007-11-13 17:41:00,5.09261,5.0935,5.09217,5.09315,21000000.0
2007-11-13 17:42:00,5.09349,5.09349,5.09101,5.09261,13000000.0
2007-11-13 17:43:00,5.09145,5.09217,5.09028,5.09141,11000000.0
2007-11-13 17:44:00,5.09154,5.093,5.09083,5.09128,19000000.0
2007-11-13 17:45:00,5.09167,5.09263,5.09146,5.09263,10000000.0
2007-11-13 17:46:00,5.09232,5.09232,5.09065,5.09137,13000000.0
2007-11-13 17:47:00,5.09197,5.09222,5.09081,5.09169,9000000.0
2007-11-13 17:48:00,5.0913,5.09252,5.0913,5.09232,14000000.0
2007-11-13 17:49:00,5.09242,5.09242,5.08948,5.09084,14000000.0
2007-11-13 17:50:00,5.09224,5.09224,5.091,5.09205,17000000.0
2007-11-13 17:51:00,5.09206,5.09206,5.09052,5.09193,13000000.0
2007-11-13 17:52:00,5.0908,5.09273,5.0908,5.09239,24000000.0
2007-11-13 17:53:00,5.09286,5.09286,5.09175,5.09226,16000000.0
2007-11-13 17:54:00,5.09268,5.09335,5.0922,5.09258,16000000.0
2007-11-13 17:55:00,5.09378,5.09378,5.09236,5.09274,13000000.0
2007-11-13 17:56:00,5.09299,5.09371,5.09193,5.09353,15000000.0
2007-11-13 17:57:00,5.09493,5.09504,5.09275,5.0947,10000000.0
2007-11-13 17:58:00,5.09324,5.09532,5.09273,5.09485,15000000.0
2007-11-13 17:59:00,5.09649,5.09649,5.09392,5.09392,13000000.0
2007-11-13 18:00:00,5.09623,5.09705,5.09536,5.09682,7000000.0
2007-11-13 18:01:00,5.09565,5.09664,5.09529,5.09664,18000000.0
2007-11-13 18:02:00,5.09613,5.09658,5.09507,5.09579,17000000.0
2007-11-13 18:03:00,5.09611,5.09697,5.09494,5.09518,16000000.0
2007-11-13 18:04:00,5.09656,5.09656,5.09337,5.09444,14000000.0
2007-11-13 18:05:00,5.09529,5.09596,5.09384,5.09596,13000000.0
2007-11-13 18:06:00,5.09417,5.0957,5.09376,5.09454,18000000.0
2007-11-13 18:07:00,5.09453,5.09558,5.09411,5.09531,12000000.0
2007-11-13 18:08:00,5.09429,5.09589,5.09429,5.09514,18000000.0
2007-11-13 18:09:00,5.0958,5.09584,5.09435,5.09491,12000000.0
2007-11-13 18:10:00,5.09547,5.09685,5.09516,5.09685,13000000.0
2007-11-13 18:11:00,5.09657,5.09916,5.09604,5.09894,10000000.0
2007-11-13 18:12:00,5.09805,5.0993,5.09742,5.09924,11000000.0
2007-11-13 18:13:00,5.09937,5.09966,5.09772,5.09834,14000000.0
2007-11-13 18:14:00,5.09735,5.09908,5.09735,5.09849,10000000.0
2007-11-13 18:15:00,5.09971,5.09971,5.09821,5.09846,10000000.0
2007-11-13 18:16:00,5.09678,5.0991,5.096,5.0991,9000000.0
2007-11-13 18:17:00,5.09902,5.10139,5.09902,5.10057,18000000.0
2007-11-13 18:18:00,5.10099,5.10155,5.09969,5.10143,14000000.0
2007-11-13 18:19:00,5.10103,5.10107,5.09976,5.09984,10000000.0
2007-11-13 18:20:00,5.10178,5.10178,5.10011,5.10132,15000000.0
2007-11-13 18:21:00,5.10112,5.10188,5.09958,5.1015,18000000.0
2007-11-13 18:22:00,5.10135,5.10138,5.1001,5.10083,14000000.0
2007-11-13 18:23:00,5.10095,5.10109,5.09945,5.10109,7000000.0
2007-11-13 18:24:00,5.10107,5.10158,5.10029,5.10136,9000000.0
2007-11-13 18:25:00,5.10193,5.10227,5.10091,5.10227,13000000.0
2007-11-13 18:26:00,5.10277,5.10308,5.10154,5.10154,16000000.0
2007-11-13 18:27:00,5.10099,5.10245,5.1005,5.1005,14000000.0
2007-11-13 18:28:00,5.10126,5.10207,5.10071,5.10186,13000000.0
2007-11-13 18:29:00,5.10022,5.10177,5.09973,5.10094,11000000.0
2007-11-13 18:30:00,5.10044,5.10208,5.09975,5.1,16000000.0
2007-11-13 18:31:00,5.09944,5.101,5.09882,5.10057,12000000.0
2007-11-13 18:32:00,5.1012,5.1012,5.09994,5.10039,11000000.0
2007-11-13 18:33:00,5.09984,5.10108,5.09962,5.10108,13000000.0
2007-11-13 18:34:00,5.10002,5.10114,5.09946,5.10104,13000000.0
2007-11-13 18:35:00,5.09993,5.10142,5.09971,5.10057,18000000.0
2007-11-13 18:36:00,5.1016,5.1016,5.09944,5.10021,18000000.0
2007-11-13 18:37:00,5.1007,5.10086,5.09956,5.10086,18000000.0
2007-11-13 18:38:00,5.10054,5.10096,5.09907,5.10096,11000000.0
2007-11-13 18:39:00,5.10058,5.10084,5.09973,5.10026,11000000.0
2007-11-13 18:40:00,5.10108,5.10129,5.09946,5.09997,14000000.0
2007-11-13 18:41:00,5.10073,5.10073,5.0995,5.10001,16000000.0
2007-11-13 18:42:00,5.10104,5.10147,5.09967,5.10127,14000000.0
2007-11-13 18:43:00,5.10175,5.10175,5.09995,5.10096,10000000.0
2007-11-13 18:44:00,5.10059,5.10116,5.09941,5.1005,13000000.0
2007-11-13 18:45:00,5.09966,5.10048,5.09908,5.09967,13000000.0
2007-11-13 18:46:00,5.09915,5.10034,5.09906,5.09985,12000000.0
2007-11-13 18:47:00,5.09991,5.10045,5.09876,5.10045,14000000.0
2007-11-13 18:48:00,5.10028,5.10067,5.0991,5.10043,15000000.0
2007-11-13 18:49:00,5.09974,5.10087,5.09936,5.10073,12000000.0
2007-11-13 18:50:00,5.10014,5.10052,5.09929,5.0993,9000000.0
2007-11-13 18:51:00,5.0999,5.10023,5.09854,5.09935,17000000.0
2007-11-13 18:52:00,5.09929,5.09978,5.09889,5.09929,9000000.0
2007-11-13 18:53:00,5.09896,5.10038,5.09847,5.09946,14000000.0
2007-11-13 18:54:00,5.09994,5.10034,5.09876,5.09967,14000000.0
2007-11-13 18:55:00,5.09957,5.1008,5.09944,5.1007,10000000.0
2007-11-13 18:56:00,5.10007,5.10097,5.09956,5.10008,16000000.0
2007-11-13 18:57:00,5.10016,5.10058,5.09792,5.09964,17000000.0
2007-11-13 18:58:00,5.09892,5.09962,5.09757,5.0976,14000000.0
2007-11-13 18:59:00,5.09807,5.09963,5.09739,5.09887,14000000.0
2007-11-13 19:00:00,5.0992,5.09937,5.09762,5.09861,15000000.0
2007-11-13 19:01:00,5.09923,5.09978,5.0984,5.09894,15000000.0
2007-11-13 19:02:00,5.1003,5.1003,5.09905,5.10026,14000000.0
2007-11-13 19:03:00,5.10017,5.10035,5.09928,5.09942,14000000.0
2007-11-13 19:04:00,5.09857,5.10014,5.09839,5.09979,12000000.0
2007-11-13 19:05:00,5.1003,5.1003,5.09841,5.0989,15000000.0
2007-11-13 19:06:00,5.10007,5.1003,5.09886,5.09984,16000000.0
2007-11-13 19:07:00,5.09948,5.09948,5.09776,5.09908,20000000.0
2007-11-13 19:08:00,5.09827,5.09974,5.09827,5.0992,8000000.0
2007-11-13 19:09:00,5.09927,5.10026,5.09892,5.09984,17000000.0
2007-11-13 19:10:00,5.10009,5.10009,5.09853,5.09994,9000000.0
2007-11-13 19:11:00,5.09947,5.10003,5.0987,5.09937,16000000.0
2007-11-13 19:12:00,5.09992,5.10037,5.099,5.09978,13000000.0
2007-11-13 19:13:00,5.09955,5.09975,5.09837,5.09837,10000000.0
2007-11-13 19:14:00,5.09885,5.09931,5.09815,5.09882,20000000.0
2007-11-13 19:15:00,5.09982,5.10008,5.09822,5.09875,12000000.0
2007-11-13 19:16:00,5.0981,5.09867,5.09773,5.098,8000000.0
2007-11-13 19:17:00,5.09831,5.09871,5.09769,5.09846,18000000.0
2007-11-13 19:18:00,5.09867,5.09908,5.09807,5.09807,11000000.0
2007-11-13 19:19:00,5.09861,5.09923,5.0977,5.09892,12000000.0
2007-11-13 19:20:00,5.0985,5.09896,5.09759,5.09859,14000000.0
2007-11-13 19:21:00,5.09877,5.09997,5.09832,5.09992,13000000.0
2007-11-13 19:22:00,5.09974,5.09974,5.09844,5.09867,12000000.0
2007-11-13 19:23:00,5.09903,5.09922,5.09814,5.09897,14000000.0
2007-11-13 19:24:00,5.09932,5.09932,5.0983,5.09918,19000000.0
2007-11-13 19:25:00,5.0983,5.09956,5.0983,5.09956,8000000.0
2007-11-13 19:26:00,5.09912,5.09959,5.09869,5.09959,7000000.0
2007-11-13 19:27:00,5.09809,5.09914,5.09809,5.09913,20000000.0
2007-11-13 19:28:00,5.09862,5.09942,5.09833,5.09917,17000000.0
2007-11-13 19:29:00,5.09954,5.1002,5.09847,5.1002,10000000.0
2007-11-13 19:30:00,5.0989,5.1001,5.09816,5.09907,15000000.0
2007-11-13 19:31:00,5.09782,5.09977,5.09782,5.09961,11000000.0
2007-11-13 19:32:00,5.09784,5.09981,5.09784,5.09952,9000000.0
2007-11-13 19:33:00,5.09796,5.0993,5.09796,5.09873,14000000.0
2007-11-13 19:34:00,5.0995,5.09997,5.09857,5.0996,17000000.0
2007-11-13 19:35:00,5.09975,5.09975,5.09873,5.09895,8000000.0
2007-11-13 19:36:00,5.09979,5.1005,5.0983,5.09977,15000000.0
2007-11-13 19:37:00,5.10003,5.1002,5.09896,5.09932,8000000.0
2007-11-13 19:38:00,5.09936,5.10038,5.09869,5.09992,15000000.0
2007-11-13 19:39:00,5.09977,5.10043,5.09908,5.09972,17000000.0
2007-11-13 19:40:00,5.10011,5.10034,5.09926,5.09944,16000000.0
2007-11-13 19:41:00,5.09954,5.10016,5.0991,5.10016,11000000.0
2007-11-13 19:42:00,5.09949,5.10061,5.09871,5.09969,15000000.0
2007-11-13 19:43:00,5.09993,5.10034,5.09861,5.09994,14000000.0
2007-11-13 19:44:00,5.09962,5.10087,5.09921,5.10045,14000000.0
2007-11-13 19:45:00,5.10046,5.10046,5.09916,5.09943,15000000.0
2007-11-13 19:46:00,5.09952,5.10069,5.09907,5.10054,15000000.0
2007-11-13 19:47:00,5.10005,5.10088,5.0998,5.10014,16000000.0
2007-11-13 19:48:00,5.09918,5.10042,5.09879,5.09976,16000000.0
2007-11-13 19:49:00,5.09953,5.09978,5.09887,5.09972,8000000.0
2007-11-13 19:50:00,5.09971,5.10002,5.09855,5.09918,9000000.0
2007-11-13 19:51:00,5.09869,5.09929,5.09815,5.09929,19000000.0
2007-11-13 19:52:00,5.09768,5.09918,5.09768,5.09912,11000000.0
2007-11-13 19:53:00,5.09882,5.09882,5.09771,5.09801,14000000.0
2007-11-13 19:54:00,5.09835,5.09854,5.09744,5.09744,18000000.0
2007-11-13 19:55:00,5.09859,5.09881,5.09726,5.09768,13000000.0
2007-11-13 19:56:00,5.09764,5.09819,5.09725,5.09765,10000000.0
2007-11-13 19:57:00,5.09791,5.09891,5.09668,5.09757,16000000.0
2007-11-13 19:58:00,5.09791,5.09897,5.09713,5.09897,15000000.0
2007-11-13 19:59:00,5.09861,5.09869,5.09705,5.09714,14000000.0
2007-11-13 20:00:00,5.09788,5.09829,5.09701,5.09701,11000000.0
2007-11-13 20:01:00,5.09757,5.09859,5.09709,5.09859,24000000.0
2007-11-13 20:02:00,5.09823,5.09865,5.09711,5.09804,11000000.0
2007-11-13 20:03:00,5.097,5.09853,5.097,5.09789,11000000.0
2007-11-13 20:04:00,5.09692,5.09821,5.09652,5.09757,10000000.0
2007-11-13 20:05:00,5.09794,5.09812,5.09634,5.09733,17000000.0
2007-11-13 20:06:00,5.09672,5.09745,5.09672,5.0972,10000000.0
2007-11-13 20:07:00,5.09687,5.09721,5.09473,5.09513,14000000.0
2007-11-13 20:08:00,5.09615,5.09615,5.09451,5.09508,13000000.0
2007-11-13 20:09:00,5.09499,5.09607,5.09457,5.09563,11000000.0
2007-11-13 20:10:00,5.09506,5.09577,5.09491,5.09546,11000000.0
2007-11-13 20:11:00,5.09462,5.09571,5.09424,5.09571,9000000.0
2007-11-13 20:12:00,5.09625,5.09641,5.09439,5.09641,16000000.0
2007-11-13 20:13:00,5.09458,5.0969,5.09458,5.09489,11000000.0
2007-11-13 20:14:00,5.09579,5.09658,5.0951,5.0953,19000000.0
2007-11-13 20:15:00,5.09515,5.09672,5.09515,5.09603,13000000.0
2007-11-13 20:16:00,5.09617,5.09666,5.09524,5.09524,15000000.0
2007-11-13 20:17:00,5.09644,5.09677,5.09561,5.09575,8000000.0
2007-11-13 20:18:00,5.09635,5.09656,5.09493,5.09656,14000000.0
2007-11-13 20:19:00,5.09529,5.09601,5.09472,5.09537,14000000.0
2007-11-13 20:20:00,5.09581,5.09635,5.09503,5.09635,12000000.0
2007-11-13 20:21:00,5.09588,5.09647,5.09559,5.09581,9000000.0
2007-11-13 20:22:00,5.09609,5.0971,5.09546,5.09596,17000000.0
2007-11-13 20:23:00,5.09693,5.09702,5.09583,5.09583,11000000.0
2007-11-13 20:24:00,5.09696,5.09727,5.09525,5.09597,16000000.0
2007-11-13 20:25:00,5.09646,5.09748,5.09613,5.09748,11000000.0
2007-11-13 20:26:00,5.09734,5.09734,5.09625,5.09693,8000000.0
2007-11-13 20:27:00,5.09596,5.09656,5.09512,5.09531,13000000.0
2007-11-13 20:28:00,5.09586,5.09694,5.09566,5.09694,15000000.0
2007-11-13 20:29:00,5.09684,5.09697,5.09555,5.09686,16000000.0
2007-11-13 20:30:00,5.0967,5.09672,5.09596,5.09624,8000000.0
2007-11-13 20:31:00,5.09688,5.09702,5.09555,5.09562,18000000.0
2007-11-13 20:32:00,5.09614,5.09696,5.09577,5.09692,7000000.0
2007-11-13 20:33:00,5.09622,5.09653,5.09528,5.09614,13000000.0
2007-11-13 20:34:00,5.09662,5.09693,5.09518,5.09693,13000000.0
2007-11-13 20:35:00,5.09563,5.09694,5.09549,5.09686,9000000.0
2007-11-13 20:36:00,5.09708,5.09708,5.09578,5.09578,17000000.0
2007-11-13 20:37:00,5.09689,5.09702,5.09609,5.09684,14000000.0
2007-11-13 20:38:00,5.09644,5.09701,5.0959,5.09612,16000000.0
2007-11-13 20:39:00,5.09638,5.0977,5.09591,5.0977,14000000.0
2007-11-13 20:40:00,5.09692,5.09733,5.09591,5.09733,17000000.0
2007-11-13 20:41:00,5.09727,5.09846,5.09647,5.09801,16000000.0
2007-11-13 20:42:00,5.09751,5.0981,5.09676,5.09685,22000000.0
2007-11-13 20:43:00,5.09748,5.09791,5.0965,5.09722,18000000.0
2007-11-13 20:44:00,5.0971,5.09815,5.0966,5.0978,16000000.0
2007-11-13 20:45:00,5.097,5.09779,5.09684,5.09691,8000000.0
2007-11-13 20:46:00,5.09694,5.09822,5.09637,5.0975,19000000.0
2007-11-13 20:47:00,5.09756,5.09756,5.09615,5.09627,12000000.0
2007-11-13 20:48:00,5.09606,5.09661,5.0957,5.09598,9000000.0
2007-11-13 20:49:00,5.09664,5.09722,5.09578,5.09624,19000000.0
2007-11-13 20:50:00,5.09626,5.09703,5.0953,5.096,15000000.0
2007-11-13 20:51:00,5.09615,5.09696,5.09584,5.09658,9000000.0
2007-11-13 20:52:00,5.09599,5.09671,5.09564,5.09655,11000000.0
2007-11-13 20:53:00,5.09647,5.09698,5.09592,5.09697,15000000.0
2007-11-13 20:54:00,5.09692,5.09711,5.09585,5.09698,12000000.0
2007-11-13 20:55:00,5.09608,5.09679,5.09583,5.09619,18000000.0
2007-11-13 20:56:00,5.09698,5.09737,5.0963,5.09737,12000000.0
2007-11-13 20:57:00,5.09684,5.09752,5.09584,5.09743,13000000.0
2007-11-13 20:58:00,5.09636,5.09737,5.09586,5.09661,11000000.0
2007-11-13 20:59:00,5.09626,5.09749,5.09607,5.09725,11000000.0
2007-11-13 21:00:00,5.0974,5.09787,5.0964,5.09738,17000000.0
2007-11-13 21:01:00,5.09676,5.09713,5.09651,5.09684,10000000.0
2007-11-13 21:02:00,5.09684,5.09778,5.09659,5.09699,8000000.0
2007-11-13 21:03:00,5.09821,5.09861,5.09718,5.09741,19000000.0
2007-11-13 21:04:00,5.09776,5.09846,5.09696,5.09784,18000000.0
2007-11-13 21:05:00,5.09748,5.0989,5.09748,5.09833,14000000.0
2007-11-13 21:06:00,5.09837,5.09928,5.09821,5.09821,12000000.0
2007-11-13 21:07:00,5.09812,5.09888,5.09812,5.09888,10000000.0
2007-11-13 21:08:00,5.09904,5.09904,5.09762,5.09795,14000000.0
2007-11-13 21:09:00,5.09815,5.09931,5.09782,5.09931,16000000.0
2007-11-13 21:10:00,5.09846,5.09903,5.09776,5.09799,15000000.0
2007-11-13 21:11:00,5.09845,5.09903,5.09801,5.09903,13000000.0
2007-11-13 21:12:00,5.09831,5.09864,5.09769,5.09825,10000000.0
2007-11-13 21:13:00,5.09831,5.09888,5.09734,5.0978,14000000.0
2007-11-13 21:14:00,5.09881,5.09918,5.09777,5.09777,10000000.0
2007-11-13 21:15:00,5.09848,5.09871,5.09765,5.09826,15000000.0
2007-11-13 21:16:00,5.09837,5.09913,5.09759,5.09913,11000000.0
2007-11-13 21:17:00,5.09858,5.09941,5.09763,5.09827,13000000.0
2007-11-13 21:18:00,5.09813,5.09952,5.09813,5.09901,17000000.0
2007-11-13 21:19:00,5.09914,5.09918,5.09781,5.09817,12000000.0
2007-11-13 21:20:00,5.09844,5.09943,5.09819,5.09935,14000000.0
2007-11-13 21:21:00,5.09895,5.09916,5.09792,5.09906,11000000.0
2007-11-13 21:22:00,5.09793,5.09916,5.09786,5.09916,9000000.0
2007-11-13 21:23:00,5.09838,5.09932,5.09773,5.09932,7000000.0
2007-11-13 21:24:00,5.09834,5.09858,5.09722,5.09722,11000000.0
2007-11-13 21:25:00,5.0985,5.0988,5.09786,5.09856,7000000.0
2007-11-13 21:26:00,5.09781,5.0987,5.09765,5.09835,13000000.0
2007-11-13 21:27:00,5.09765,5.09868,5.09733,5.09838,11000000.0
2007-11-13 21:28:00,5.09867,5.09946,5.0976,5.09946,15000000.0
2007-11-13 21:29:00,5.09943,5.09946,5.0977,5.09946,12000000.0
2007-11-13 21:30:00,5.09779,5.0989,5.0977,5.09885,10000000.0
2007-11-13 21:31:00,5.09924,5.0998,5.09886,5.09928,10000000.0
2007-11-13 21:32:00,5.0984,5.09991,5.0984,5.09953,12000000.0
2007-11-13 21:33:00,5.10007,5.1003,5.09825,5.09825,19000000.0
2007-11-13 21:34:00,5.09895,5.10046,5.09895,5.10023,8000000.0
2007-11-13 21:35:00,5.10005,5.10164,5.09981,5.10102,20000000.0
2007-11-13 21:36:00,5.10218,5.10218,5.10008,5.10094,19000000.0
2007-11-13 21:37:00,5.10177,5.10227,5.10008,5.10127,19000000.0
2007-11-13 21:38:00,5.10218,5.10225,5.10036,5.10127,13000000.0
2007-11-13 21:39:00,5.09992,5.10151,5.09974,5.09996,17000000.0
2007-11-13 21:40:00,5.10105,5.10105,5.09954,5.09987,7000000.0
2007-11-13 21:41:00,5.10031,5.1007,5.09973,5.09973,11000000.0
2007-11-13 21:42:00,5.09996,5.10069,5.09929,5.10044,18000000.0
2007-11-13 21:43:00,5.10054,5.10054,5.09839,5.0997,13000000.0
2007-11-13 21:44:00,5.09912,5.09988,5.09877,5.09984,16000000.0
2007-11-13 21:45:00,5.09965,5.10025,5.09884,5.09892,11000000.0
2007-11-13 21:46:00,5.09942,5.10055,5.09894,5.10055,13000000.0
2007-11-13 21:47:00,5.10016,5.10081,5.09924,5.0997,13000000.0
2007-11-13 21:48:00,5.09942,5.10014,5.09871,5.09975,17000000.0
2007-11-13 21:49:00,5.09868,5.09993,5.09845,5.09953,8000000.0
2007-11-13 21:50:00,5.09824,5.09927,5.09732,5.09732,11000000.0
2007-11-13 21:51:00,5.09828,5.09885,5.09781,5.09807,13000000.0
2007-11-13 21:52:00,5.09835,5.09904,5.09749,5.09803,13000000.0
2007-11-13 21:53:00,5.09753,5.09833,5.0971,5.0971,14000000.0
2007-11-13 21:54:00,5.09776,5.0985,5.09749,5.09778,11000000.0
2007-11-13 21:55:00,5.09762,5.0983,5.09685,5.09819,17000000.0
2007-11-13 21:56:00,5.0979,5.0984,5.09758,5.09838,12000000.0
2007-11-13 21:57:00,5.09813,5.09895,5.09744,5.09755,16000000.0
2007-11-13 21:58:00,5.09821,5.09888,5.09767,5.09767,9000000.0
2007-11-13 21:59:00,5.09781,5.09878,5.097,5.09832,18000000.0
2007-11-13 22:00:00,5.09904,5.10001,5.09829,5.09886,13000000.0
2007-11-13 22:01:00,5.09881,5.09923,5.09805,5.09899,11000000.0
2007-11-13 22:02:00,5.09772,5.09841,5.09536,5.09536,17000000.0
2007-11-13 22:03:00,5.09495,5.096,5.09385,5.09413,23000000.0
2007-11-13 22:04:00,5.09494,5.09565,5.09374,5.09416,15000000.0
2007-11-13 22:05:00,5.09619,5.09619,5.09431,5.09554,14000000.0
2007-11-13 22:06:00,5.09638,5.09685,5.09465,5.09564,15000000.0
2007-11-13 22:07:00,5.09537,5.09684,5.09537,5.09566,9000000.0
2007-11-13 22:08:00,5.09652,5.09752,5.09569,5.09632,18000000.0
2007-11-13 22:09:00,5.09756,5.09757,5.09597,5.09684,11000000.0
2007-11-13 22:10:00,5.09656,5.09683,5.09586,5.09642,7000000.0
2007-11-13 22:11:00,5.09588,5.09677,5.09567,5.09633,8000000.0
2007-11-13 22:12:00,5.09621,5.09703,5.09595,5.09632,16000000.0
2007-11-13 22:13:00,5.09648,5.09752,5.09557,5.09557,24000000.0
2007-11-13 22:14:00,5.09724,5.09724,5.09648,5.09707,9000000.0
2007-11-13 22:15:00,5.09785,5.09813,5.09673,5.09734,10000000.0
2007-11-13 22:16:00,5.09727,5.09813,5.09685,5.09744,13000000.0
2007-11-13 22:17:00,5.09719,5.09807,5.09669,5.09693,20000000.0
2007-11-13 22:18:00,5.09758,5.0978,5.09673,5.09694,11000000.0
2007-11-13 22:19:00,5.09639,5.0977,5.09601,5.0966,15000000.0
2007-11-13 22:20:00,5.09662,5.09809,5.09661,5.09794,16000000.0
2007-11-13 22:21:00,5.09748,5.09834,5.09655,5.09685,12000000.0
2007-11-13 22:22:00,5.09816,5.09862,5.09718,5.09862,14000000.0
2007-11-13 22:23:00,5.097,5.09813,5.097,5.09703,11000000.0
2007-11-13 22:24:00,5.09793,5.09896,5.0974,5.09871,16000000.0
2007-11-13 22:25:00,5.09819,5.09951,5.09782,5.09884,14000000.0
2007-11-13 22:26:00,5.09973,5.10019,5.09854,5.10019,10000000.0
2007-11-13 22:27:00,5.09956,5.10028,5.09891,5.09934,14000000.0
2007-11-13 22:28:00,5.09851,5.10009,5.09851,5.09869,12000000.0
2007-11-13 22:29:00,5.10005,5.10019,5.09863,5.10019,13000000.0
2007-11-13 22:30:00,5.10016,5.10041,5.09918,5.1003,8000000.0
2007-11-13 22:31:00,5.09896,5.10053,5.09896,5.10006,11000000.0
2007-11-13 22:32:00,5.09882,5.09987,5.09847,5.09847,20000000.0
2007-11-13 22:33:00,5.09967,5.09967,5.09869,5.09869,11000000.0
2007-11-13 22:34:00,5.09836,5.09979,5.09836,5.09979,10000000.0
2007-11-13 22:35:00,5.09929,5.09998,5.09827,5.09866,13000000.0
2007-11-13 22:36:00,5.09936,5.09979,5.09905,5.09951,9000000.0
2007-11-13 22:37:00,5.09956,5.10023,5.09884,5.09939,13000000.0
2007-11-13 22:38:00,5.09955,5.10021,5.09925,5.09925,9000000.0
2007-11-13 22:39:00,5.09991,5.10013,5.09864,5.09973,12000000.0
2007-11-13 22:40:00,5.09905,5.09991,5.09846,5.09846,9000000.0
2007-11-13 22:41:00,5.09923,5.09982,5.09851,5.09878,14000000.0
2007-11-13 22:42:00,5.09966,5.09971,5.09815,5.09939,13000000.0
2007-11-13 22:43:00,5.09906,5.09977,5.0984,5.09953,12000000.0
2007-11-13 22:44:00,5.09944,5.09961,5.09795,5.09887,15000000.0
2007-11-13 22:45:00,5.09868,5.09892,5.09722,5.09728,13000000.0
2007-11-13 22:46:00,5.09715,5.09831,5.09703,5.09806,14000000.0
2007-11-13 22:47:00,5.09727,5.09797,5.09559,5.09656,15000000.0
2007-11-13 22:48:00,5.09501,5.09651,5.09501,5.09644,13000000.0
2007-11-13 22:49:00,5.0962,5.09632,5.09495,5.09609,13000000.0
2007-11-13 22:50:00,5.09572,5.09613,5.09443,5.09497,15000000.0
2007-11-13 22:51:00,5.09543,5.09632,5.09443,5.09521,14000000.0
2007-11-13 22:52:00,5.09682,5.09682,5.09518,5.09518,9000000.0
2007-11-13 22:53:00,5.09587,5.09693,5.09548,5.09649,15000000.0
2007-11-13 22:54:00,5.09587,5.09666,5.09485,5.09626,17000000.0
2007-11-13 22:55:00,5.09577,5.09723,5.09538,5.09663,16000000.0
2007-11-13 22:56:00,5.09633,5.09674,5.09574,5.09667,13000000.0
2007-11-13 22:57:00,5.09623,5.09706,5.09623,5.09633,8000000.0
2007-11-13 22:58:00,5.09702,5.09733,5.09597,5.09733,8000000.0
2007-11-13 22:59:00,5.09731,5.09731,5.09622,5.0965,19000000.0
2007-11-13 23:00:00,5.09662,5.09729,5.09605,5.09605,10000000.0
2007-11-13 23:01:00,5.09661,5.09766,5.09611,5.09759,7000000.0
2007-11-13 23:02:00,5.09615,5.09714,5.09573,5.09594,15000000.0
2007-11-13 23:03:00,5.09492,5.09704,5.09492,5.09545,17000000.0
2007-11-13 23:04:00,5.09555,5.09752,5.09555,5.09671,19000000.0
2007-11-13 23:05:00,5.09589,5.09742,5.09589,5.09654,9000000.0
2007-11-13 23:06:00,5.09711,5.09749,5.09614,5.09614,12000000.0
2007-11-13 23:07:00,5.09659,5.0974,5.09559,5.09649,14000000.0
2007-11-13 23:08:00,5.09781,5.09823,5.0961,5.09696,16000000.0
2007-11-13 23:09:00,5.09817,5.09826,5.09609,5.09672,9000000.0
2007-11-13 23:10:00,5.09557,5.09696,5.09557,5.0956,12000000.0
2007-11-13 23:11:00,5.09597,5.09725,5.09567,5.09725,14000000.0
2007-11-13 23:12:00,5.0966,5.09677,5.09535,5.09589,7000000.0
2007-11-13 23:13:00,5.09558,5.09726,5.09558,5.09721,14000000.0
2007-11-13 23:14:00,5.09628,5.09699,5.0953,5.09593,19000000.0
2007-11-13 23:15:00,5.09718,5.09718,5.0953,5.09653,13000000.0
2007-11-13 23:16:00,5.0976,5.0976,5.09573,5.09696,15000000.0
2007-11-13 23:17:00,5.09623,5.09732,5.09585,5.09732,11000000.0
2007-11-13 23:18:00,5.09611,5.09741,5.09536,5.09552,12000000.0
2007-11-13 23:19:00,5.09554,5.09665,5.09554,5.09661,14000000.0
2007-11-13 23:20:00,5.0973,5.0973,5.09572,5.09573,19000000.0
2007-11-13 23:21:00,5.09577,5.09779,5.09559,5.09779,7000000.0
2007-11-13 23:22:00,5.09623,5.09703,5.09577,5.09603,15000000.0
2007-11-13 23:23:00,5.09609,5.09687,5.09584,5.09607,11000000.0
2007-11-13 23:24:00,5.09611,5.09693,5.09557,5.09568,14000000.0
2007-11-13 23:25:00,5.09634,5.09692,5.09566,5.09575,11000000.0
2007-11-13 23:26:00,5.0965,5.09708,5.09549,5.09591,14000000.0
2007-11-13 23:27:00,5.09602,5.09686,5.09602,5.09675,11000000.0
2007-11-13 23:28:00,5.09551,5.09632,5.0948,5.09531,12000000.0
2007-11-13 23:29:00,5.0957,5.09621,5.09503,5.09503,16000000.0
2007-11-13 23:30:00,5.09557,5.09598,5.09456,5.0952,20000000.0
2007-11-13 23:31:00,5.09545,5.09583,5.09452,5.09489,11000000.0
2007-11-13 23:32:00,5.0957,5.09584,5.09468,5.09584,16000000.0
2007-11-13 23:33:00,5.09596,5.09596,5.09438,5.09575,12000000.0
2007-11-13 23:34:00,5.09406,5.09609,5.09381,5.09568,13000000.0
2007-11-13 23:35:00,5.09532,5.09636,5.09522,5.09631,9000000.0
2007-11-13 23:36:00,5.09654,5.09654,5.09485,5.09543,9000000.0
2007-11-13 23:37:00,5.09596,5.09645,5.09502,5.09628,14000000.0
2007-11-13 23:38:00,5.09633,5.09645,5.09527,5.09539,13000000.0
2007-11-13 23:39:00,5.0961,5.09681,5.09526,5.09641,17000000.0
2007-11-13 23:40:00,5.09607,5.09663,5.09591,5.09663,12000000.0
2007-11-13 23:41:00,5.09571,5.09721,5.09547,5.0971,17000000.0
2007-11-13 23:42:00,5.09611,5.09684,5.0955,5.0955,22000000.0
2007-11-13 23:43:00,5.09658,5.09733,5.0956,5.09659,15000000.0
2007-11-13 23:44:00,5.09683,5.09683,5.09573,5.09644,14000000.0
2007-11-13 23:45:00,5.09693,5.09714,5.09588,5.09588,20000000.0
2007-11-13 23:46:00,5.09766,5.09811,5.09596,5.09698,14000000.0
2007-11-13 23:47:00,5.09822,5.09827,5.09586,5.09614,10000000.0
2007-11-13 23:48:00,5.09709,5.09709,5.09563,5.09692,18000000.0
2007-11-13 23:49:00,5.09554,5.09715,5.09494,5.09639,14000000.0
2007-11-13 23:50:00,5.09724,5.09724,5.09573,5.09591,13000000.0
2007-11-13 23:51:00,5.09512,5.0965,5.09512,5.09616,8000000.0
2007-11-13 23:52:00,5.09612,5.0971,5.09576,5.09655,16000000.0
2007-11-13 23:53:00,5.09699,5.09752,5.09625,5.09657,18000000.0
2007-11-13 23:54:00,5.09715,5.09766,5.09636,5.09674,12000000.0
2007-11-13 23:55:00,5.09761,5.09782,5.09646,5.09699,19000000.0
2007-11-13 23:56:00,5.09718,5.09719,5.09585,5.09623,14000000.0
2007-11-13 23:57:00,5.09741,5.0975,5.09597,5.0975,16000000.0
2007-11-13 23:58:00,5.09708,5.09746,5.0953,5.0953,13000000.0
2007-11-13 23:59:00,5.09605,5.09665,5.09516,5.09665,14000000.0
2007-11-14 00:00:00,5.0974,5.0974,5.09557,5.09598,17000000.0
2007-11-14 00:01:00,5.09741,5.09741,5.09606,5.09621,12000000.0
2007-11-14 00:02:00,5.09706,5.09706,5.09592,5.09694,15000000.0
2007-11-14 00:03:00,5.09677,5.0969,5.09558,5.0962,14000000.0
2007-11-14 00:04:00,5.09489,5.09622,5.09476,5.09507,12000000.0
2007-11-14 00:05:00,5.0963,5.09681,5.0948,5.09616,12000000.0
2007-11-14 00:06:00,5.0964,5.09678,5.0956,5.09627,12000000.0
2007-11-14 00:07:00,5.09682,5.09711,5.09547,5.09547,11000000.0
2007-11-14 00:08:00,5.09698,5.09698,5.09575,5.09616,15000000.0
2007-11-14 00:09:00,5.09641,5.09686,5.09589,5.09604,12000000.0
2007-11-14 00:10:00,5.09628,5.09662,5.09556,5.09576,19000000.0
2007-11-14 00:11:00,5.0962,5.09671,5.09593,5.09671,8000000.0
2007-11-14 00:12:00,5.09504,5.09609,5.095,5.09588,9000000.0
2007-11-14 00:13:00,5.09547,5.09564,5.09479,5.09548,13000000.0
2007-11-14 00:14:00,5.09537,5.09632,5.09491,5.09632,14000000.0
2007-11-14 00:15:00,5.09561,5.09573,5.09477,5.09573,12000000.0
2007-11-14 00:16:00,5.09573,5.09603,5.0955,5.09562,12000000.0
2007-11-14 00:17:00,5.09581,5.09771,5.09565,5.09585,10000000.0
2007-11-14 00:18:00,5.09657,5.09813,5.09552,5.09611,19000000.0
2007-11-14 00:19:00,5.09503,5.0958,5.09422,5.09523,12000000.0
2007-11-14 00:20:00,5.09571,5.09633,5.09539,5.09576,11000000.0
2007-11-14 00:21:00,5.09592,5.09613,5.09426,5.09546,14000000.0
2007-11-14 00:22:00,5.09475,5.09528,5.09447,5.09447,13000000.0
2007-11-14 00:23:00,5.09508,5.09568,5.09436,5.09436,13000000.0
2007-11-14 00:24:00,5.09501,5.09538,5.09463,5.09463,9000000.0
2007-11-14 00:25:00,5.09575,5.0961,5.09462,5.09465,13000000.0
2007-11-14 00:26:00,5.09412,5.0955,5.0939,5.09507,14000000.0
2007-11-14 00:27:00,5.09377,5.0939,5.09226,5.09269,15000000.0
2007-11-14 00:28:00,5.09335,5.094,5.09308,5.094,7000000.0
2007-11-14 00:29:00,5.09279,5.09465,5.09279,5.09378,17000000.0
2007-11-14 00:30:00,5.09431,5.09431,5.09305,5.0931,9000000.0
2007-11-14 00:31:00,5.09374,5.0942,5.0929,5.09414,13000000.0
2007-11-14 00:32:00,5.09382,5.09509,5.09382,5.0944,8000000.0
2007-11-14 00:33:00,5.09484,5.09553,5.09404,5.09496,19000000.0
2007-11-14 00:34:00,5.09468,5.09527,5.09442,5.09476,15000000.0
2007-11-14 00:35:00,5.09433,5.09433,5.09294,5.09424,12000000.0
2007-11-14 00:36:00,5.09438,5.09438,5.09266,5.09368,15000000.0
2007-11-14 00:37:00,5.09382,5.09382,5.0923,5.09277,15000000.0
2007-11-14 00:38:00,5.09286,5.09439,5.09286,5.0936,18000000.0
2007-11-14 00:39:00,5.09342,5.09373,5.09222,5.09338,20000000.0
2007-11-14 00:40:00,5.09309,5.09345,5.09242,5.09297,10000000.0
2007-11-14 00:41:00,5.09305,5.09332,5.09213,5.0927,9000000.0
2007-11-14 00:42:00,5.09263,5.09306,5.09164,5.09204,16000000.0
2007-11-14 00:43:00,5.09293,5.09377,5.09232,5.09235,16000000.0
2007-11-14 00:44:00,5.09371,5.09394,5.09291,5.09292,10000000.0
2007-11-14 00:45:00,5.09252,5.09377,5.09242,5.0933,16000000.0
2007-11-14 00:46:00,5.09309,5.09415,5.09289,5.09314,12000000.0
2007-11-14 00:47:00,5.0934,5.09434,5.09321,5.09332,8000000.0
2007-11-14 00:48:00,5.09365,5.09375,5.09236,5.09331,16000000.0
2007-11-14 00:49:00,5.09374,5.09386,5.09267,5.09296,11000000.0
2007-11-14 00:50:00,5.09278,5.09332,5.0922,5.09249,9000000.0
2007-11-14 00:51:00,5.09165,5.0926,5.09111,5.09111,9000000.0
2007-11-14 00:52:00,5.09097,5.09234,5.09035,5.09123,18000000.0
2007-11-14 00:53:00,5.08971,5.09081,5.08968,5.0904,12000000.0
2007-11-14 00:54:00,5.08968,5.09082,5.08929,5.08984,12000000.0
2007-11-14 00:55:00,5.09022,5.09054,5.08983,5.09019,11000000.0
2007-11-14 00:56:00,5.08988,5.091,5.08934,5.09049,14000000.0
2007-11-14 00:57:00,5.09044,5.09121,5.08975,5.08978,15000000.0
2007-11-14 00:58:00,5.09045,5.0905,5.08959,5.08959,9000000.0
2007-11-14 00:59:00,5.08964,5.09188,5.08964,5.09073,17000000.0
2007-11-14 01:00:00,5.09076,5.09161,5.0907,5.09097,12000000.0
2007-11-14 01:01:00,5.09113,5.09173,5.09066,5.09117,15000000.0
2007-11-14 01:02:00,5.09067,5.09099,5.09,5.09037,10000000.0
2007-11-14 01:03:00,5.09085,5.09085,5.0894,5.0903,13000000.0
2007-11-14 01:04:00,5.08989,5.09029,5.0888,5.0888,13000000.0
2007-11-14 01:05:00,5.09003,5.09014,5.08865,5.09004,13000000.0
2007-11-14 01:06:00,5.08902,5.09012,5.08866,5.08923,12000000.0
2007-11-14 01:07:00,5.08918,5.0901,5.0891,5.08966,13000000.0
2007-11-14 01:08:00,5.08964,5.08964,5.08864,5.08926,15000000.0
2007-11-14 01:09:00,5.08961,5.08999,5.08914,5.08953,17000000.0
2007-11-14 01:10:00,5.08879,5.09003,5.08879,5.09003,10000000.0
2007-11-14 01:11:00,5.08953,5.08976,5.08869,5.08879,11000000.0
2007-11-14 01:12:00,5.09016,5.09041,5.08892,5.08909,10000000.0
2007-11-14 01:13:00,5.08867,5.09008,5.08867,5.08965,11000000.0
2007-11-14 01:14:00,5.08945,5.09035,5.08908,5.08913,13000000.0
2007-11-14 01:15:00,5.08962,5.09035,5.08929,5.08999,9000000.0
2007-11-14 01:16:00,5.08899,5.09028,5.08899,5.0891,12000000.0
2007-11-14 01:17:00,5.08991,5.09022,5.08945,5.09018,11000000.0
2007-11-14 01:18:00,5.09001,5.09071,5.08924,5.09007,12000000.0
2007-11-14 01:19:00,5.09011,5.09047,5.08839,5.09006,19000000.0
2007-11-14 01:20:00,5.08963,5.08996,5.08871,5.08968,11000000.0
2007-11-14 01:21:00,5.08946,5.09051,5.08926,5.08926,12000000.0
2007-11-14 01:22:00,5.08911,5.08974,5.0886,5.08915,9000000.0
2007-11-14 01:23:00,5.08918,5.08971,5.08842,5.08958,13000000.0
2007-11-14 01:24:00,5.08963,5.08987,5.08873,5.08886,14000000.0
2007-11-14 01:25:00,5.08963,5.09047,5.0888,5.09047,11000000.0
2007-11-14 01:26:00,5.08899,5.08985,5.08875,5.08971,10000000.0
2007-11-14 01:27:00,5.08923,5.0902,5.08903,5.08935,17000000.0
2007-11-14 01:28:00,5.09021,5.0904,5.08905,5.08905,13000000.0
2007-11-14 01:29:00,5.0896,5.09057,5.08922,5.09012,19000000.0
2007-11-14 01:30:00,5.09037,5.09085,5.08962,5.09037,15000000.0
2007-11-14 01:31:00,5.09049,5.09082,5.08948,5.08977,15000000.0
2007-11-14 01:32:00,5.08966,5.09141,5.08966,5.09059,12000000.0
2007-11-14 01:33:00,5.09062,5.09172,5.09058,5.09145,8000000.0
2007-11-14 01:34:00,5.09109,5.09204,5.09086,5.09114,18000000.0
2007-11-14 01:35:00,5.0903,5.09205,5.0903,5.09205,12000000.0
2007-11-14 01:36:00,5.09014,5.09139,5.08978,5.08978,16000000.0
2007-11-14 01:37:00,5.09074,5.09137,5.09006,5.09094,15000000.0
2007-11-14 01:38:00,5.09098,5.09165,5.08986,5.09013,18000000.0
2007-11-14 01:39:00,5.0916,5.09171,5.09033,5.09038,10000000.0
2007-11-14 01:40:00,5.09072,5.0915,5.09032,5.09109,11000000.0
2007-11-14 01:41:00,5.09004,5.09156,5.09004,5.09098,16000000.0
2007-11-14 01:42:00,5.09098,5.09133,5.08998,5.09046,14000000.0
2007-11-14 01:43:00,5.0912,5.0912,5.08978,5.09032,16000000.0
2007-11-14 01:44:00,5.09068,5.09103,5.09015,5.09053,15000000.0
2007-11-14 01:45:00,5.091,5.09152,5.09014,5.0904,16000000.0
2007-11-14 01:46:00,5.08968,5.09081,5.08932,5.08976,9000000.0
2007-11-14 01:47:00,5.09056,5.09078,5.08964,5.09078,17000000.0
2007-11-14 01:48:00,5.08975,5.09089,5.08881,5.09089,16000000.0
2007-11-14 01:49:00,5.08985,5.09002,5.08868,5.08951,10000000.0
2007-11-14 01:50:00,5.08988,5.08988,5.0885,5.08854,11000000.0
2007-11-14 01:51:00,5.08955,5.08955,5.08815,5.08893,12000000.0
2007-11-14 01:52:00,5.08915,5.08965,5.08802,5.08829,12000000.0
2007-11-14 01:53:00,5.08966,5.09029,5.08896,5.08896,18000000.0
2007-11-14 01:54:00,5.08961,5.09024,5.08881,5.08897,14000000.0
2007-11-14 01:55:00,5.08961,5.09044,5.08876,5.08961,18000000.0
2007-11-14 01:56:00,5.089,5.09011,5.089,5.08962,8000000.0
2007-11-14 01:57:00,5.09034,5.09102,5.08906,5.08974,13000000.0
2007-11-14 01:58:00,5.09133,5.09133,5.08936,5.09007,11000000.0
2007-11-14 01:59:00,5.08989,5.0909,5.08986,5.09049,11000000.0
2007-11-14 02:00:00,5.09008,5.09019,5.08919,5.09005,16000000.0
2007-11-14 02:01:00,5.09105,5.09155,5.08978,5.09096,21000000.0
2007-11-14 02:02:00,5.0905,5.09323,5.0905,5.09323,10000000.0
2007-11-14 02:03:00,5.0916,5.09302,5.09119,5.09214,8000000.0
2007-11-14 02:04:00,5.09235,5.09235,5.09094,5.09162,14000000.0
2007-11-14 02:05:00,5.09063,5.09158,5.0904,5.09054,14000000.0
2007-11-14 02:06:00,5.09036,5.09185,5.0903,5.09113,15000000.0
2007-11-14 02:07:00,5.09075,5.09102,5.0891,5.08989,10000000.0
2007-11-14 02:08:00,5.08896,5.09051,5.08896,5.08954,16000000.0
2007-11-14 02:09:00,5.09028,5.09141,5.08914,5.09004,18000000.0
2007-11-14 02:10:00,5.08909,5.08909,5.08766,5.08868,16000000.0
2007-11-14 02:11:00,5.0886,5.08896,5.08736,5.08736,14000000.0
2007-11-14 02:12:00,5.08784,5.08865,5.08726,5.08764,10000000.0
2007-11-14 02:13:00,5.08772,5.08871,5.08662,5.08662,15000000.0
2007-11-14 02:14:00,5.08723,5.08797,5.08653,5.08768,19000000.0
2007-11-14 02:15:00,5.08677,5.08792,5.08677,5.08792,12000000.0
2007-11-14 02:16:00,5.08769,5.08854,5.08685,5.0873,18000000.0
2007-11-14 02:17:00,5.08722,5.08836,5.08626,5.08695,14000000.0
2007-11-14 02:18:00,5.08617,5.08815,5.08617,5.08738,12000000.0
2007-11-14 02:19:00,5.08768,5.08859,5.08737,5.08859,14000000.0
2007-11-14 02:20:00,5.08926,5.08926,5.08723,5.08746,13000000.0
2007-11-14 02:21:00,5.08794,5.0886,5.08721,5.08809,15000000.0
2007-11-14 02:22:00,5.08776,5.08873,5.08738,5.08738,13000000.0
2007-11-14 02:23:00,5.08878,5.08976,5.08812,5.08884,16000000.0
2007-11-14 02:24:00,5.08833,5.08954,5.08754,5.0882,17000000.0
2007-11-14 02:25:00,5.08811,5.08852,5.08759,5.08822,10000000.0
2007-11-14 02:26:00,5.08779,5.08832,5.08751,5.08751,13000000.0
2007-11-14 02:27:00,5.08781,5.08815,5.0872,5.08742,7000000.0
2007-11-14 02:28:00,5.08763,5.08801,5.08645,5.08645,9000000.0
2007-11-14 02:29:00,5.08645,5.08757,5.08641,5.08704,20000000.0
2007-11-14 02:30:00,5.08642,5.08779,5.08634,5.08714,11000000.0
2007-11-14 02:31:00,5.08581,5.08715,5.08571,5.08655,9000000.0
2007-11-14 02:32:00,5.08647,5.08816,5.08647,5.08816,13000000.0
2007-11-14 02:33:00,5.08738,5.08817,5.08667,5.08702,14000000.0
2007-11-14 02:34:00,5.08855,5.08855,5.08706,5.08774,17000000.0
2007-11-14 02:35:00,5.08706,5.08842,5.08706,5.08749,15000000.0
2007-11-14 02:36:00,5.08709,5.08807,5.08666,5.08745,14000000.0
2007-11-14 02:37:00,5.08666,5.08825,5.08666,5.0873,13000000.0
2007-11-14 02:38:00,5.0864,5.08769,5.08589,5.08768,14000000.0
2007-11-14 02:39:00,5.08725,5.08842,5.08675,5.08675,15000000.0
2007-11-14 02:40:00,5.08873,5.08873,5.08727,5.08784,12000000.0
2007-11-14 02:41:00,5.08798,5.08798,5.08755,5.08755,13000000.0
2007-11-14 02:42:00,5.08751,5.08766,5.08686,5.0871,16000000.0
2007-11-14 02:43:00,5.0873,5.08782,5.08643,5.08782,18000000.0
2007-11-14 02:44:00,5.08768,5.08779,5.08693,5.0873,10000000.0
2007-11-14 02:45:00,5.08687,5.08813,5.08641,5.08731,14000000.0
2007-11-14 02:46:00,5.08794,5.08795,5.08664,5.08741,18000000.0
2007-11-14 02:47:00,5.0862,5.08739,5.08581,5.08708,17000000.0
2007-11-14 02:48:00,5.08698,5.08718,5.08586,5.08627,7000000.0
2007-11-14 02:49:00,5.08642,5.08728,5.08615,5.08652,13000000.0
2007-11-14 02:50:00,5.08583,5.08715,5.08569,5.08692,14000000.0
2007-11-14 02:51:00,5.08653,5.08744,5.08615,5.08661,15000000.0
2007-11-14 02:52:00,5.08648,5.08707,5.0858,5.08595,15000000.0
2007-11-14 02:53:00,5.08545,5.08684,5.08533,5.08533,9000000.0
2007-11-14 02:54:00,5.08691,5.08691,5.0858,5.08585,13000000.0
2007-11-14 02:55:00,5.08658,5.08678,5.08537,5.08615,11000000.0
2007-11-14 02:56:00,5.08572,5.08772,5.08572,5.08616,18000000.0
2007-11-14 02:57:00,5.08751,5.08754,5.08622,5.08686,13000000.0
2007-11-14 02:58:00,5.08686,5.08721,5.08636,5.08708,9000000.0
2007-11-14 02:59:00,5.08701,5.0882,5.08645,5.08796,14000000.0
2007-11-14 03:00:00,5.08835,5.08899,5.08802,5.08888,11000000.0
2007-11-14 03:01:00,5.0894,5.08956,5.08855,5.08943,11000000.0
2007-11-14 03:02:00,5.08917,5.08934,5.08789,5.08789,11000000.0
2007-11-14 03:03:00,5.08787,5.08867,5.0869,5.08799,23000000.0
2007-11-14 03:04:00,5.08788,5.08809,5.08719,5.0872,11000000.0
2007-11-14 03:05:00,5.08742,5.08817,5.08628,5.08757,17000000.0
2007-11-14 03:06:00,5.08678,5.08752,5.08667,5.08671,9000000.0
2007-11-14 03:07:00,5.08799,5.08799,5.0866,5.08691,15000000.0
2007-11-14 03:08:00,5.08699,5.08753,5.08645,5.08753,12000000.0
2007-11-14 03:09:00,5.08665,5.08748,5.08595,5.08662,15000000.0
2007-11-14 03:10:00,5.08624,5.08729,5.086,5.0862,19000000.0
2007-11-14 03:11:00,5.08684,5.08778,5.08636,5.08711,15000000.0
2007-11-14 03:12:00,5.08618,5.08779,5.08615,5.08678,18000000.0
2007-11-14 03:13:00,5.08689,5.08788,5.0866,5.08684,18000000.0
2007-11-14 03:14:00,5.08697,5.08787,5.08662,5.08738,10000000.0
2007-11-14 03:15:00,5.08776,5.08821,5.08698,5.08705,7000000.0
2007-11-14 03:16:00,5.08678,5.08798,5.08678,5.08784,8000000.0
2007-11-14 03:17:00,5.08761,5.08823,5.08719,5.08728,10000000.0
2007-11-14 03:18:00,5.08759,5.08798,5.08678,5.08751,15000000.0
2007-11-14 03:19:00,5.08762,5.08762,5.08662,5.08667,10000000.0
2007-11-14 03:20:00,5.08818,5.08874,5.08699,5.08853,16000000.0
2007-11-14 03:21:00,5.08826,5.08841,5.08717,5.08746,11000000.0
2007-11-14 03:22:00,5.08675,5.08827,5.08658,5.08658,10000000.0
2007-11-14 03:23:00,5.08743,5.08831,5.08724,5.08831,12000000.0
2007-11-14 03:24:00,5.08748,5.08789,5.08674,5.08748,13000000.0
2007-11-14 03:25:00,5.08723,5.08797,5.08695,5.08726,11000000.0
2007-11-14 03:26:00,5.08795,5.08795,5.08632,5.08632,13000000.0
2007-11-14 03:27:00,5.08729,5.08796,5.08661,5.08661,14000000.0
2007-11-14 03:28:00,5.08686,5.0884,5.0868,5.08756,18000000.0
2007-11-14 03:29:00,5.08763,5.08802,5.08675,5.08716,15000000.0
2007-11-14 03:30:00,5.08775,5.08835,5.08754,5.08787,10000000.0
2007-11-14 03:31:00,5.08791,5.08791,5.08641,5.08732,13000000.0
2007-11-14 03:32:00,5.08744,5.0875,5.08596,5.0875,16000000.0
2007-11-14 03:33:00,5.0866,5.08814,5.08618,5.08719,13000000.0
2007-11-14 03:34:00,5.08691,5.08811,5.08652,5.08716,16000000.0
2007-11-14 03:35:00,5.08805,5.08805,5.08686,5.08718,10000000.0
2007-11-14 03:36:00,5.08682,5.08743,5.08682,5.08728,11000000.0
2007-11-14 03:37:00,5.0867,5.08686,5.08649,5.08669,13000000.0
2007-11-14 03:38:00,5.08713,5.08797,5.08691,5.0876,13000000.0
2007-11-14 03:39:00,5.08778,5.08822,5.08717,5.08777,13000000.0
2007-11-14 03:40:00,5.08804,5.08804,5.08633,5.08671,12000000.0
2007-11-14 03:41:00,5.08648,5.08772,5.08648,5.08678,16000000.0
2007-11-14 03:42:00,5.08696,5.08737,5.08634,5.08634,21000000.0
2007-11-14 03:43:00,5.08728,5.08759,5.08655,5.08692,18000000.0
2007-11-14 03:44:00,5.08709,5.08809,5.08639,5.08809,15000000.0
2007-11-14 03:45:00,5.08697,5.08731,5.0869,5.08706,9000000.0
2007-11-14 03:46:00,5.08727,5.08748,5.08727,5.08733,8000000.0
2007-11-14 03:47:00,5.08784,5.08784,5.08639,5.08639,11000000.0
2007-11-14 03:48:00,5.08655,5.08655,5.08635,5.08648,9000000.0
2007-11-14 03:49:00,5.08733,5.08814,5.08683,5.08814,16000000.0
2007-11-14 03:50:00,5.08718,5.08788,5.08707,5.08712,19000000.0
2007-11-14 03:51:00,5.08724,5.08741,5.08654,5.08709,9000000.0
2007-11-14 03:52:00,5.08679,5.08791,5.08667,5.08718,19000000.0
2007-11-14 03:53:00,5.08762,5.08762,5.08628,5.08732,10000000.0
2007-11-14 03:54:00,5.0866,5.0866,5.08528,5.0858,17000000.0
2007-11-14 03:55:00,5.08669,5.08669,5.08586,5.08618,16000000.0
2007-11-14 03:56:00,5.08604,5.0861,5.08563,5.08563,7000000.0
2007-11-14 03:57:00,5.08609,5.0863,5.085,5.08549,11000000.0
2007-11-14 03:58:00,5.08636,5.08636,5.08341,5.08341,12000000.0
2007-11-14 03:59:00,5.08465,5.08465,5.0806,5.08162,17000000.0
2007-11-14 04:00:00,5.08215,5.08254,5.08137,5.08142,12000000.0
2007-11-14 04:01:00,5.08134,5.08143,5.07988,5.08058,16000000.0
2007-11-14 04:02:00,5.08076,5.08174,5.08012,5.08046,14000000.0
2007-11-14 04:03:00,5.08219,5.08236,5.08092,5.0816,12000000.0
2007-11-14 04:04:00,5.08107,5.08186,5.08034,5.08179,16000000.0
2007-11-14 04:05:00,5.08089,5.0821,5.08008,5.0821,13000000.0
2007-11-14 04:06:00,5.08181,5.08181,5.08007,5.08007,16000000.0
2007-11-14 04:07:00,5.08094,5.08191,5.07983,5.0807,13000000.0
2007-11-14 04:08:00,5.07983,5.0815,5.07983,5.08059,14000000.0
2007-11-14 04:09:00,5.0806,5.08118,5.07955,5.07955,10000000.0
2007-11-14 04:10:00,5.07989,5.08117,5.07977,5.0799,12000000.0
2007-11-14 04:11:00,5.08041,5.08097,5.07978,5.07989,14000000.0
2007-11-14 04:12:00,5.08008,5.08043,5.07859,5.07859,19000000.0
2007-11-14 04:13:00,5.07885,5.07962,5.07792,5.07908,20000000.0
2007-11-14 04:14:00,5.07866,5.08008,5.07819,5.07963,12000000.0
2007-11-14 04:15:00,5.07956,5.08034,5.07942,5.07974,8000000.0
2007-11-14 04:16:00,5.07972,5.08024,5.07867,5.07867,13000000.0
2007-11-14 04:17:00,5.07861,5.0801,5.07861,5.07887,15000000.0
2007-11-14 04:18:00,5.0797,5.08054,5.07904,5.07904,9000000.0
2007-11-14 04:19:00,5.08135,5.08135,5.07888,5.07936,12000000.0
2007-11-14 04:20:00,5.07921,5.07943,5.07766,5.07766,9000000.0
2007-11-14 04:21:00,5.07958,5.07958,5.07675,5.07784,17000000.0
2007-11-14 04:22:00,5.0763,5.07784,5.0763,5.07784,14000000.0
2007-11-14 04:23:00,5.07794,5.07815,5.07703,5.07753,10000000.0
2007-11-14 04:24:00,5.07715,5.07943,5.07715,5.07943,12000000.0
2007-11-14 04:25:00,5.07819,5.07909,5.07799,5.07874,10000000.0
2007-11-14 04:26:00,5.07738,5.07818,5.07698,5.07751,7000000.0
2007-11-14 04:27:00,5.07724,5.07791,5.07683,5.07754,15000000.0
2007-11-14 04:28:00,5.07708,5.07826,5.07708,5.07793,7000000.0
2007-11-14 04:29:00,5.07703,5.07794,5.07627,5.07789,14000000.0
2007-11-14 04:30:00,5.07635,5.07679,5.07558,5.07563,11000000.0
2007-11-14 04:31:00,5.07492,5.07636,5.0747,5.07481,15000000.0
2007-11-14 04:32:00,5.07547,5.07766,5.07523,5.07745,17000000.0
2007-11-14 04:33:00,5.07652,5.0775,5.07618,5.07618,14000000.0
2007-11-14 04:34:00,5.07694,5.07736,5.07638,5.07684,9000000.0
2007-11-14 04:35:00,5.07664,5.07784,5.07645,5.07693,12000000.0
2007-11-14 04:36:00,5.07604,5.0778,5.07597,5.07752,12000000.0
2007-11-14 04:37:00,5.07679,5.07782,5.07664,5.07688,12000000.0
2007-11-14 04:38:00,5.07701,5.07768,5.07654,5.07694,11000000.0
2007-11-14 04:39:00,5.07676,5.07742,5.07566,5.07742,17000000.0
2007-11-14 04:40:00,5.07662,5.07754,5.07639,5.07704,9000000.0
2007-11-14 04:41:00,5.0771,5.07838,5.07685,5.07779,10000000.0
2007-11-14 04:42:00,5.07872,5.07885,5.0774,5.07747,8000000.0
2007-11-14 04:43:00,5.07647,5.07776,5.07647,5.07737,18000000.0
2007-11-14 04:44:00,5.07911,5.07937,5.07748,5.07783,9000000.0
2007-11-14 04:45:00,5.07847,5.07886,5.07757,5.07841,9000000.0
2007-11-14 04:46:00,5.07793,5.07808,5.07717,5.07808,16000000.0
2007-11-14 04:47:00,5.07809,5.07843,5.07716,5.07738,12000000.0
2007-11-14 04:48:00,5.07808,5.0784,5.07735,5.07735,10000000.0
2007-11-14 04:49:00,5.07755,5.07833,5.07701,5.07707,16000000.0
2007-11-14 04:50:00,5.07653,5.07749,5.07653,5.07664,16000000.0
2007-11-14 04:51:00,5.07717,5.07762,5.07631,5.07637,20000000.0
2007-11-14 04:52:00,5.07761,5.07761,5.07611,5.07611,13000000.0
2007-11-14 04:53:00,5.07701,5.07765,5.07657,5.07666,11000000.0
2007-11-14 04:54:00,5.07753,5.07774,5.0763,5.07649,11000000.0
2007-11-14 04:55:00,5.07628,5.07628,5.07415,5.07586,12000000.0
2007-11-14 04:56:00,5.07509,5.07544,5.07391,5.07391,16000000.0
2007-11-14 04:57:00,5.07468,5.07499,5.07401,5.07454,7000000.0
2007-11-14 04:58:00,5.07418,5.07532,5.07418,5.07512,13000000.0
2007-11-14 04:59:00,5.07491,5.07578,5.07418,5.07521,17000000.0
2007-11-14 05:00:00,5.07663,5.07663,5.07517,5.076,10000000.0
2007-11-14 05:01:00,5.07675,5.07739,5.0757,5.0765,13000000.0
2007-11-14 05:02:00,5.07634,5.07649,5.07566,5.07566,18000000.0
2007-11-14 05:03:00,5.07532,5.07591,5.07522,5.07547,9000000.0
2007-11-14 05:04:00,5.07614,5.07647,5.07527,5.07554,12000000.0
2007-11-14 05:05:00,5.07479,5.07635,5.07479,5.0752,10000000.0
2007-11-14 05:06:00,5.07504,5.07684,5.07504,5.07646,20000000.0
2007-11-14 05:07:00,5.07618,5.07708,5.0758,5.0758,10000000.0
2007-11-14 05:08:00,5.07677,5.07693,5.07573,5.07573,17000000.0
2007-11-14 05:09:00,5.07726,5.07749,5.07645,5.07715,15000000.0
2007-11-14 05:10:00,5.07702,5.07805,5.07697,5.07721,10000000.0
2007-11-14 05:11:00,5.07769,5.07876,5.07729,5.07768,16000000.0
2007-11-14 05:12:00,5.07857,5.07876,5.07771,5.07771,7000000.0
2007-11-14 05:13:00,5.07837,5.07907,5.07676,5.07676,12000000.0
2007-11-14 05:14:00,5.0784,5.07904,5.07724,5.07899,14000000.0
2007-11-14 05:15:00,5.07761,5.07887,5.07761,5.07831,16000000.0
2007-11-14 05:16:00,5.07788,5.07985,5.07788,5.07958,15000000.0
2007-11-14 05:17:00,5.07931,5.07931,5.07772,5.0789,10000000.0
2007-11-14 05:18:00,5.0776,5.07897,5.07736,5.07793,13000000.0
2007-11-14 05:19:00,5.0787,5.0787,5.07733,5.07778,13000000.0
2007-11-14 05:20:00,5.07765,5.07833,5.07716,5.07756,20000000.0
2007-11-14 05:21:00,5.07781,5.07877,5.07764,5.07826,9000000.0
2007-11-14 05:22:00,5.0782,5.07908,5.07774,5.07831,17000000.0
2007-11-14 05:23:00,5.07815,5.07873,5.07742,5.07794,14000000.0
2007-11-14 05:24:00,5.0784,5.07866,5.07752,5.07854,19000000.0
2007-11-14 05:25:00,5.07802,5.07887,5.07778,5.07887,13000000.0
2007-11-14 05:26:00,5.07718,5.07847,5.07718,5.07771,13000000.0
2007-11-14 05:27:00,5.07777,5.07778,5.07738,5.07738,13000000.0
2007-11-14 05:28:00,5.07876,5.07876,5.07735,5.07846,10000000.0
2007-11-14 05:29:00,5.07816,5.07914,5.07762,5.07829,17000000.0
2007-11-14 05:30:00,5.07777,5.07814,5.07758,5.07758,21000000.0
2007-11-14 05:31:00,5.07876,5.07886,5.07763,5.07862,13000000.0
2007-11-14 05:32:00,5.07923,5.07949,5.07784,5.07949,16000000.0
2007-11-14 05:33:00,5.07826,5.07836,5.0774,5.07807,13000000.0
2007-11-14 05:34:00,5.07823,5.07825,5.07722,5.07781,13000000.0
2007-11-14 05:35:00,5.07735,5.07812,5.07701,5.07736,14000000.0
2007-11-14 05:36:00,5.0768,5.07809,5.07646,5.0771,18000000.0
2007-11-14 05:37:00,5.07697,5.07754,5.07618,5.07704,12000000.0
2007-11-14 05:38:00,5.07717,5.07773,5.07652,5.07741,13000000.0
2007-11-14 05:39:00,5.07764,5.07789,5.07662,5.07749,21000000.0
2007-11-14 05:40:00,5.07725,5.07781,5.07631,5.07717,14000000.0
2007-11-14 05:41:00,5.07684,5.07759,5.07564,5.07728,13000000.0
2007-11-14 05:42:00,5.07724,5.07752,5.07661,5.07678,8000000.0
2007-11-14 05:43:00,5.07616,5.0777,5.07616,5.07694,13000000.0
2007-11-14 05:44:00,5.07673,5.07693,5.07673,5.07682,13000000.0
2007-11-14 05:45:00,5.07659,5.07815,5.07605,5.07605,24000000.0
2007-11-14 05:46:00,5.07685,5.07796,5.07662,5.07765,14000000.0
2007-11-14 05:47:00,5.07768,5.07793,5.07705,5.07705,11000000.0
2007-11-14 05:48:00,5.0776,5.07836,5.07676,5.07676,18000000.0
2007-11-14 05:49:00,5.07735,5.07806,5.07728,5.0777,10000000.0
2007-11-14 05:50:00,5.07813,5.07813,5.07732,5.07761,10000000.0
2007-11-14 05:51:00,5.07792,5.0782,5.07703,5.0776,11000000.0
2007-11-14 05:52:00,5.07724,5.07817,5.07714,5.07714,19000000.0
2007-11-14 05:53:00,5.0776,5.07772,5.07745,5.07772,15000000.0
2007-11-14 05:54:00,5.07872,5.07881,5.07774,5.07839,7000000.0
2007-11-14 05:55:00,5.07823,5.07893,5.07744,5.07877,12000000.0
2007-11-14 05:56:00,5.07749,5.07977,5.07749,5.07977,16000000.0
2007-11-14 05:57:00,5.07986,5.07986,5.07823,5.07845,11000000.0
2007-11-14 05:58:00,5.07846,5.07907,5.07807,5.07807,22000000.0
2007-11-14 05:59:00,5.07873,5.07884,5.07793,5.07793,9000000.0
2007-11-14 06:00:00,5.07837,5.07961,5.0782,5.07929,17000000.0
2007-11-14 06:01:00,5.07852,5.07921,5.07776,5.07821,18000000.0
2007-11-14 06:02:00,5.07915,5.07943,5.07808,5.07943,18000000.0
2007-11-14 06:03:00,5.07747,5.07851,5.07747,5.07785,16000000.0
2007-11-14 06:04:00,5.07829,5.07829,5.07789,5.07802,8000000.0
2007-11-14 06:05:00,5.07795,5.07818,5.07784,5.07818,10000000.0
2007-11-14 06:06:00,5.07836,5.07844,5.07795,5.07795,27000000.0
2007-11-14 06:07:00,5.07813,5.07818,5.07787,5.07791,17000000.0
2007-11-14 06:08:00,5.07902,5.07902,5.07779,5.07832,14000000.0
2007-11-14 06:09:00,5.07735,5.07755,5.07735,5.07755,13000000.0
2007-11-14 06:10:00,5.0789,5.07913,5.07731,5.07913,14000000.0
2007-11-14 06:11:00,5.07851,5.07935,5.07773,5.07773,16000000.0
2007-11-14 06:12:00,5.07939,5.07949,5.07826,5.07949,17000000.0
2007-11-14 06:13:00,5.07916,5.08008,5.07793,5.07842,14000000.0
2007-11-14 06:14:00,5.08008,5.08013,5.0788,5.07917,12000000.0
2007-11-14 06:15:00,5.07924,5.07943,5.07765,5.07825,13000000.0
2007-11-14 06:16:00,5.07769,5.07906,5.0774,5.0774,14000000.0
2007-11-14 06:17:00,5.07771,5.0781,5.07723,5.07723,11000000.0
2007-11-14 06:18:00,5.0779,5.07875,5.07734,5.07855,12000000.0
2007-11-14 06:19:00,5.07849,5.07887,5.07682,5.07774,19000000.0
2007-11-14 06:20:00,5.07759,5.07812,5.07602,5.07715,11000000.0
2007-11-14 06:21:00,5.07638,5.07777,5.07633,5.07777,9000000.0
2007-11-14 06:22:00,5.07737,5.07772,5.07646,5.07659,22000000.0
2007-11-14 06:23:00,5.07757,5.07757,5.07589,5.0766,18000000.0
2007-11-14 06:24:00,5.07759,5.07759,5.0757,5.07649,8000000.0
2007-11-14 06:25:00,5.07654,5.0769,5.07586,5.07651,9000000.0
2007-11-14 06:26:00,5.07599,5.07773,5.07599,5.07701,13000000.0
2007-11-14 06:27:00,5.07819,5.07824,5.07656,5.07782,15000000.0
2007-11-14 06:28:00,5.07876,5.07876,5.07713,5.078,18000000.0
2007-11-14 06:29:00,5.07819,5.07921,5.07771,5.07888,16000000.0
2007-11-14 06:30:00,5.07887,5.07921,5.07753,5.07753,10000000.0
2007-11-14 06:31:00,5.07878,5.07878,5.07696,5.07718,13000000.0
2007-11-14 06:32:00,5.07751,5.07751,5.07612,5.07751,10000000.0
2007-11-14 06:33:00,5.07617,5.07738,5.07617,5.07704,10000000.0
2007-11-14 06:34:00,5.07746,5.07805,5.07683,5.07805,15000000.0
2007-11-14 06:35:00,5.07808,5.07808,5.0765,5.07685,13000000.0
2007-11-14 06:36:00,5.0775,5.07777,5.07658,5.07715,23000000.0
2007-11-14 06:37:00,5.07679,5.07777,5.07623,5.07698,11000000.0
2007-11-14 06:38:00,5.07702,5.07755,5.07579,5.07736,17000000.0
2007-11-14 06:39:00,5.07683,5.0772,5.07613,5.07623,8000000.0
2007-11-14 06:40:00,5.07714,5.07716,5.07604,5.07716,15000000.0
2007-11-14 06:41:00,5.07614,5.0772,5.0758,5.07649,15000000.0
2007-11-14 06:42:00,5.0763,5.07699,5.07562,5.07614,16000000.0
2007-11-14 06:43:00,5.07554,5.07679,5.07508,5.07583,12000000.0
2007-11-14 06:44:00,5.07559,5.07671,5.07542,5.07629,13000000.0
2007-11-14 06:45:00,5.07664,5.07664,5.07507,5.07507,14000000.0
2007-11-14 06:46:00,5.07574,5.07668,5.07512,5.07562,12000000.0
2007-11-14 06:47:00,5.07672,5.07672,5.07533,5.0761,11000000.0
2007-11-14 06:48:00,5.07574,5.07675,5.07559,5.07573,15000000.0
2007-11-14 06:49:00,5.0754,5.07665,5.0754,5.07664,17000000.0
2007-11-14 06:50:00,5.07626,5.07651,5.07574,5.07617,13000000.0
2007-11-14 06:51:00,5.07658,5.07702,5.07594,5.07702,8000000.0
2007-11-14 06:52:00,5.07761,5.07811,5.076,5.07716,14000000.0
2007-11-14 06:53:00,5.07708,5.07746,5.07651,5.07702,13000000.0
2007-11-14 06:54:00,5.07706,5.07753,5.07644,5.07753,8000000.0
2007-11-14 06:55:00,5.07669,5.07734,5.07629,5.0766,10000000.0
2007-11-14 06:56:00,5.07731,5.07731,5.07568,5.07612,11000000.0
2007-11-14 06:57:00,5.07574,5.07679,5.07523,5.07554,17000000.0
2007-11-14 06:58:00,5.07599,5.07681,5.0755,5.07614,12000000.0
2007-11-14 06:59:00,5.07658,5.07745,5.07615,5.07615,14000000.0
2007-11-14 07:00:00,5.07595,5.07854,5.07595,5.07854,11000000.0
2007-11-14 07:01:00,5.07684,5.07766,5.07684,5.07717,10000000.0
2007-11-14 07:02:00,5.07673,5.07758,5.07637,5.07719,14000000.0
2007-11-14 07:03:00,5.07685,5.0774,5.07657,5.07704,7000000.0
2007-11-14 07:04:00,5.07776,5.07776,5.07645,5.07688,16000000.0
2007-11-14 07:05:00,5.07714,5.07782,5.07689,5.07702,15000000.0
2007-11-14 07:06:00,5.07686,5.07795,5.07645,5.07645,16000000.0
2007-11-14 07:07:00,5.07712,5.07758,5.07645,5.0769,12000000.0
2007-11-14 07:08:00,5.07743,5.07769,5.07665,5.0768,8000000.0
2007-11-14 07:09:00,5.07603,5.07755,5.07593,5.07755,8000000.0
2007-11-14 07:10:00,5.07721,5.07763,5.07639,5.07668,16000000.0
2007-11-14 07:11:00,5.07743,5.07758,5.07618,5.07709,17000000.0
2007-11-14 07:12:00,5.0776,5.0783,5.07674,5.07674,20000000.0
2007-11-14 07:13:00,5.07773,5.07833,5.07688,5.07833,18000000.0
2007-11-14 07:14:00,5.07724,5.0776,5.07724,5.0775,11000000.0
2007-11-14 07:15:00,5.07868,5.07868,5.0777,5.0777,18000000.0
2007-11-14 07:16:00,5.0781,5.07842,5.07742,5.07804,18000000.0
2007-11-14 07:17:00,5.07857,5.07893,5.07719,5.07878,12000000.0
2007-11-14 07:18:00,5.07703,5.07852,5.07659,5.07694,18000000.0
2007-11-14 07:19:00,5.0773,5.07817,5.07706,5.07748,14000000.0
2007-11-14 07:20:00,5.07737,5.07844,5.0767,5.0771,18000000.0
2007-11-14 07:21:00,5.0783,5.0783,5.07674,5.07784,13000000.0
2007-11-14 07:22:00,5.07796,5.07852,5.07686,5.07736,14000000.0
2007-11-14 07:23:00,5.07726,5.07781,5.07687,5.07729,15000000.0
2007-11-14 07:24:00,5.0768,5.07746,5.07616,5.07733,16000000.0
2007-11-14 07:25:00,5.07801,5.07809,5.07688,5.07693,15000000.0
2007-11-14 07:26:00,5.07738,5.0781,5.07673,5.07769,13000000.0
2007-11-14 07:27:00,5.07795,5.07883,5.07727,5.07737,12000000.0
2007-11-14 07:28:00,5.07881,5.07916,5.07775,5.0784,22000000.0
2007-11-14 07:29:00,5.07874,5.07945,5.07799,5.07853,16000000.0
2007-11-14 07:30:00,5.0791,5.0791,5.07721,5.07843,14000000.0
2007-11-14 07:31:00,5.07729,5.07892,5.07724,5.0778,13000000.0
2007-11-14 07:32:00,5.07756,5.07875,5.07738,5.07817,9000000.0
2007-11-14 07:33:00,5.07865,5.07892,5.07778,5.07778,7000000.0
2007-11-14 07:34:00,5.07876,5.07943,5.07793,5.07793,18000000.0
2007-11-14 07:35:00,5.07939,5.07958,5.07842,5.07935,9000000.0
2007-11-14 07:36:00,5.07945,5.07945,5.07832,5.0785,13000000.0
2007-11-14 07:37:00,5.07932,5.07998,5.07873,5.07943,11000000.0
2007-11-14 07:38:00,5.0798,5.08017,5.07926,5.07962,11000000.0
2007-11-14 07:39:00,5.07843,5.07944,5.07827,5.07913,19000000.0
2007-11-14 07:40:00,5.07914,5.07949,5.07859,5.0787,11000000.0
2007-11-14 07:41:00,5.07885,5.07941,5.07848,5.0793,7000000.0
2007-11-14 07:42:00,5.07889,5.07979,5.07828,5.07975,13000000.0
2007-11-14 07:43:00,5.07952,5.08009,5.07864,5.08003,14000000.0
2007-11-14 07:44:00,5.08011,5.08015,5.07838,5.07849,10000000.0
2007-11-14 07:45:00,5.07878,5.07939,5.07815,5.07882,8000000.0
2007-11-14 07:46:00,5.07764,5.07813,5.07709,5.0775,13000000.0
2007-11-14 07:47:00,5.07758,5.07832,5.07639,5.07758,15000000.0
2007-11-14 07:48:00,5.07684,5.07702,5.07549,5.07646,13000000.0
2007-11-14 07:49:00,5.07703,5.07703,5.07557,5.07624,10000000.0
2007-11-14 07:50:00,5.0762,5.07692,5.07546,5.0763,17000000.0
2007-11-14 07:51:00,5.07609,5.07609,5.07462,5.07468,16000000.0
2007-11-14 07:52:00,5.0754,5.07571,5.07458,5.07495,13000000.0
2007-11-14 07:53:00,5.076,5.076,5.07488,5.07525,10000000.0
2007-11-14 07:54:00,5.07514,5.07638,5.07473,5.07631,11000000.0
2007-11-14 07:55:00,5.07563,5.07629,5.07488,5.0753,12000000.0
2007-11-14 07:56:00,5.07499,5.07598,5.07423,5.07534,13000000.0
2007-11-14 07:57:00,5.07547,5.07599,5.0744,5.07599,8000000.0
2007-11-14 07:58:00,5.07495,5.07576,5.0744,5.07535,14000000.0
2007-11-14 07:59:00,5.07583,5.07654,5.07536,5.07625,15000000.0
2007-11-14 08:00:00,5.07548,5.07656,5.07539,5.07605,10000000.0
2007-11-14 08:01:00,5.07578,5.07632,5.07484,5.07617,13000000.0
2007-11-14 08:02:00,5.07579,5.07652,5.07487,5.07551,14000000.0
2007-11-14 08:03:00,5.07497,5.07508,5.0738,5.07404,12000000.0
2007-11-14 08:04:00,5.07391,5.07431,5.07319,5.07319,16000000.0
2007-11-14 08:05:00,5.07301,5.07436,5.07267,5.07323,14000000.0
2007-11-14 08:06:00,5.07377,5.07425,5.07324,5.07365,19000000.0
2007-11-14 08:07:00,5.07426,5.07426,5.07277,5.07278,19000000.0
2007-11-14 08:08:00,5.07287,5.07406,5.07277,5.07323,11000000.0
2007-11-14 08:09:00,5.07318,5.07354,5.07243,5.07263,10000000.0
2007-11-14 08:10:00,5.07307,5.07453,5.07284,5.07453,16000000.0
2007-11-14 08:11:00,5.07314,5.07446,5.07266,5.07266,9000000.0
2007-11-14 08:12:00,5.07304,5.07419,5.07304,5.07414,10000000.0
2007-11-14 08:13:00,5.07438,5.07465,5.07359,5.07359,11000000.0
2007-11-14 08:14:00,5.07249,5.07344,5.0722,5.07335,12000000.0
2007-11-14 08:15:00,5.07367,5.07428,5.07301,5.07301,15000000.0
2007-11-14 08:16:00,5.07294,5.07413,5.07205,5.0726,14000000.0
2007-11-14 08:17:00,5.07263,5.07295,5.07156,5.07189,10000000.0
2007-11-14 08:18:00,5.07254,5.07319,5.07203,5.07304,9000000.0
2007-11-14 08:19:00,5.07373,5.07403,5.07322,5.07392,11000000.0
2007-11-14 08:20:00,5.07285,5.07383,5.07248,5.07345,11000000.0
2007-11-14 08:21:00,5.07329,5.07393,5.07247,5.07393,20000000.0
2007-11-14 08:22:00,5.07368,5.07458,5.07332,5.07458,8000000.0
2007-11-14 08:23:00,5.07392,5.07419,5.07259,5.07335,12000000.0
2007-11-14 08:24:00,5.07448,5.07514,5.07357,5.07447,13000000.0
2007-11-14 08:25:00,5.07354,5.07463,5.07306,5.07311,12000000.0
2007-11-14 08:26:00,5.07422,5.07543,5.0737,5.07542,13000000.0
2007-11-14 08:27:00,5.07441,5.07606,5.07433,5.07606,11000000.0
2007-11-14 08:28:00,5.07577,5.07616,5.07528,5.07607,8000000.0
2007-11-14 08:29:00,5.07559,5.07641,5.07468,5.07583,12000000.0
2007-11-14 08:30:00,5.0758,5.0768,5.07547,5.07582,11000000.0
2007-11-14 08:31:00,5.07577,5.07607,5.07479,5.07578,10000000.0
2007-11-14 08:32:00,5.07498,5.07498,5.07176,5.07225,13000000.0
2007-11-14 08:33:00,5.07346,5.07468,5.07331,5.07468,11000000.0
2007-11-14 08:34:00,5.07476,5.07476,5.07198,5.07382,17000000.0
2007-11-14 08:35:00,5.0727,5.07501,5.0727,5.07431,11000000.0
2007-11-14 08:36:00,5.07428,5.07492,5.07283,5.07303,10000000.0
2007-11-14 08:37:00,5.07353,5.07354,5.07194,5.07266,9000000.0
2007-11-14 08:38:00,5.0723,5.07484,5.07211,5.07484,18000000.0
2007-11-14 08:39:00,5.07347,5.07431,5.07311,5.07322,8000000.0
2007-11-14 08:40:00,5.0743,5.07444,5.07281,5.07328,7000000.0
2007-11-14 08:41:00,5.07411,5.07441,5.07258,5.07355,16000000.0
2007-11-14 08:42:00,5.07433,5.07763,5.07403,5.07763,14000000.0
2007-11-14 08:43:00,5.07671,5.07815,5.07624,5.07648,12000000.0
2007-11-14 08:44:00,5.07839,5.07863,5.07644,5.0765,9000000.0
2007-11-14 08:45:00,5.07688,5.07744,5.0749,5.07744,18000000.0
2007-11-14 08:46:00,5.07645,5.07679,5.0746,5.07616,14000000.0
2007-11-14 08:47:00,5.07459,5.07724,5.07459,5.07582,18000000.0
2007-11-14 08:48:00,5.07583,5.07658,5.07539,5.07646,12000000.0
2007-11-14 08:49:00,5.07637,5.07728,5.07516,5.07645,14000000.0
2007-11-14 08:50:00,5.07775,5.07786,5.07534,5.0757,16000000.0
2007-11-14 08:51:00,5.0761,5.07662,5.0748,5.07633,21000000.0
2007-11-14 08:52:00,5.07533,5.07632,5.07454,5.07562,20000000.0
2007-11-14 08:53:00,5.07648,5.07665,5.07537,5.07665,7000000.0
2007-11-14 08:54:00,5.07617,5.07617,5.0739,5.0739,17000000.0
2007-11-14 08:55:00,5.0736,5.07493,5.07355,5.07439,12000000.0
2007-11-14 08:56:00,5.07432,5.07574,5.07432,5.07515,17000000.0
2007-11-14 08:57:00,5.07559,5.07712,5.07553,5.0763,16000000.0
2007-11-14 08:58:00,5.07687,5.07693,5.0753,5.07543,12000000.0
2007-11-14 08:59:00,5.07543,5.07671,5.07543,5.07671,13000000.0
2007-11-14 09:00:00,5.07642,5.0782,5.07642,5.07757,17000000.0
2007-11-14 09:01:00,5.07743,5.07746,5.07607,5.0767,13000000.0
2007-11-14 09:02:00,5.0769,5.07737,5.0761,5.07715,8000000.0
2007-11-14 09:03:00,5.07717,5.07754,5.07573,5.07691,16000000.0
2007-11-14 09:04:00,5.07718,5.0774,5.07603,5.07603,8000000.0
2007-11-14 09:05:00,5.07678,5.0773,5.0753,5.07562,11000000.0
2007-11-14 09:06:00,5.07584,5.0764,5.07523,5.07575,10000000.0
2007-11-14 09:07:00,5.07587,5.0765,5.07538,5.07599,10000000.0
2007-11-14 09:08:00,5.07497,5.07569,5.07359,5.07481,19000000.0
2007-11-14 09:09:00,5.07419,5.0752,5.0738,5.0752,16000000.0
2007-11-14 09:10:00,5.07391,5.07573,5.07391,5.07557,8000000.0
2007-11-14 09:11:00,5.07585,5.07672,5.0755,5.07618,11000000.0
2007-11-14 09:12:00,5.07674,5.07674,5.0754,5.07613,16000000.0
2007-11-14 09:13:00,5.07771,5.07841,5.07625,5.07841,15000000.0
2007-11-14 09:14:00,5.07695,5.0779,5.07588,5.07761,17000000.0
2007-11-14 09:15:00,5.07756,5.07777,5.07628,5.07699,12000000.0
2007-11-14 09:16:00,5.07787,5.07787,5.07578,5.07733,14000000.0
2007-11-14 09:17:00,5.07801,5.07989,5.07751,5.07987,14000000.0
2007-11-14 09:18:00,5.07902,5.08142,5.07902,5.08103,18000000.0
2007-11-14 09:19:00,5.08104,5.08104,5.07888,5.08037,14000000.0
2007-11-14 09:20:00,5.0803,5.0803,5.0783,5.07892,18000000.0
2007-11-14 09:21:00,5.07842,5.07919,5.07591,5.07903,17000000.0
2007-11-14 09:22:00,5.0794,5.0794,5.07784,5.0792,13000000.0
2007-11-14 09:23:00,5.07804,5.07905,5.07804,5.07847,12000000.0
2007-11-14 09:24:00,5.07907,5.07932,5.0779,5.0793,14000000.0
2007-11-14 09:25:00,5.07878,5.07906,5.07549,5.0777,9000000.0
2007-11-14 09:26:00,5.07941,5.07977,5.07794,5.07806,13000000.0
2007-11-14 09:27:00,5.07816,5.07929,5.07769,5.07905,13000000.0
2007-11-14 09:28:00,5.0783,5.07918,5.07826,5.07861,19000000.0
2007-11-14 09:29:00,5.07858,5.07886,5.07764,5.07824,14000000.0
2007-11-14 09:30:00,5.07903,5.07913,5.07766,5.07906,15000000.0
2007-11-14 09:31:00,5.07799,5.07916,5.07773,5.07879,11000000.0
2007-11-14 09:32:00,5.07807,5.07836,5.07532,5.07643,16000000.0
2007-11-14 09:33:00,5.07632,5.07636,5.074,5.0758,9000000.0
2007-11-14 09:34:00,5.07615,5.07615,5.0743,5.07612,18000000.0
2007-11-14 09:35:00,5.07502,5.07594,5.07405,5.0741,14000000.0
2007-11-14 09:36:00,5.07562,5.07562,5.07318,5.07475,16000000.0
2007-11-14 09:37:00,5.07374,5.07478,5.07289,5.07478,20000000.0
2007-11-14 09:38:00,5.07492,5.07552,5.07427,5.07452,19000000.0
2007-11-14 09:39:00,5.0755,5.07636,5.07422,5.07601,16000000.0
2007-11-14 09:40:00,5.07624,5.07626,5.07449,5.07567,12000000.0
2007-11-14 09:41:00,5.07428,5.07599,5.07428,5.07453,18000000.0
2007-11-14 09:42:00,5.07563,5.07752,5.0752,5.07752,16000000.0
2007-11-14 09:43:00,5.0766,5.07732,5.07547,5.07687,15000000.0
2007-11-14 09:44:00,5.07523,5.0775,5.07523,5.07651,13000000.0
2007-11-14 09:45:00,5.07756,5.07756,5.07584,5.07656,13000000.0
2007-11-14 09:46:00,5.07625,5.07755,5.07625,5.07651,17000000.0
2007-11-14 09:47:00,5.07718,5.07838,5.07659,5.07838,13000000.0
2007-11-14 09:48:00,5.0783,5.0783,5.07627,5.07713,16000000.0
2007-11-14 09:49:00,5.07604,5.07794,5.07604,5.07697,17000000.0
2007-11-14 09:50:00,5.07607,5.07778,5.07596,5.07739,12000000.0
2007-11-14 09:51:00,5.07776,5.07776,5.07628,5.07657,16000000.0
2007-11-14 09:52:00,5.07813,5.07932,5.07707,5.07715,16000000.0
2007-11-14 09:53:00,5.0793,5.07992,5.07772,5.07928,15000000.0
2007-11-14 09:54:00,5.08007,5.08066,5.07893,5.07898,15000000.0
2007-11-14 09:55:00,5.081,5.08208,5.08004,5.08096,15000000.0
2007-11-14 09:56:00,5.08111,5.08138,5.07948,5.08022,17000000.0
2007-11-14 09:57:00,5.08097,5.08097,5.07965,5.07984,12000000.0
2007-11-14 09:58:00,5.07894,5.07976,5.0781,5.07937,14000000.0
2007-11-14 09:59:00,5.07839,5.0793,5.07725,5.07725,10000000.0
2007-11-14 10:00:00,5.07878,5.07949,5.07826,5.07934,11000000.0
2007-11-14 10:01:00,5.08046,5.08201,5.07956,5.08201,24000000.0
2007-11-14 10:02:00,5.08012,5.08189,5.08007,5.08007,14000000.0
2007-11-14 10:03:00,5.08122,5.08204,5.08008,5.08053,16000000.0
2007-11-14 10:04:00,5.08122,5.08253,5.08083,5.08209,10000000.0
2007-11-14 10:05:00,5.08331,5.0834,5.08165,5.08196,10000000.0
2007-11-14 10:06:00,5.08271,5.08362,5.08156,5.08156,9000000.0
2007-11-14 10:07:00,5.08169,5.08169,5.07932,5.08102,11000000.0
2007-11-14 10:08:00,5.07962,5.08068,5.07936,5.07979,9000000.0
2007-11-14 10:09:00,5.07907,5.08059,5.07907,5.08012,11000000.0
2007-11-14 10:10:00,5.07973,5.08116,5.07955,5.08017,15000000.0
2007-11-14 10:11:00,5.08179,5.08179,5.07814,5.0807,16000000.0
2007-11-14 10:12:00,5.08064,5.08308,5.08037,5.08176,19000000.0
2007-11-14 10:13:00,5.08191,5.08291,5.08138,5.08261,9000000.0
2007-11-14 10:14:00,5.08284,5.08317,5.08189,5.08198,11000000.0
2007-11-14 10:15:00,5.08164,5.08341,5.08164,5.08281,8000000.0
2007-11-14 10:16:00,5.08341,5.08346,5.08163,5.0825,17000000.0
2007-11-14 10:17:00,5.08226,5.08275,5.0813,5.08245,16000000.0
2007-11-14 10:18:00,5.08103,5.0823,5.08076,5.08207,16000000.0
2007-11-14 10:19:00,5.08103,5.08268,5.08051,5.08268,17000000.0
2007-11-14 10:20:00,5.08256,5.08277,5.08127,5.08145,16000000.0
2007-11-14 10:21:00,5.08189,5.08201,5.08138,5.08166,7000000.0
2007-11-14 10:22:00,5.08191,5.08216,5.08058,5.08085,10000000.0
2007-11-14 10:23:00,5.08211,5.08231,5.0811,5.08181,14000000.0
2007-11-14 10:24:00,5.08153,5.08216,5.08039,5.08055,13000000.0
2007-11-14 10:25:00,5.08154,5.08181,5.08004,5.08037,12000000.0
2007-11-14 10:26:00,5.08148,5.0815,5.08021,5.08021,11000000.0
2007-11-14 10:27:00,5.07978,5.08191,5.07978,5.08191,13000000.0
2007-11-14 10:28:00,5.0812,5.08183,5.0804,5.0818,13000000.0
2007-11-14 10:29:00,5.08139,5.08182,5.08059,5.08098,11000000.0
2007-11-14 10:30:00,5.07967,5.08045,5.07814,5.07814,9000000.0
2007-11-14 10:31:00,5.07845,5.07997,5.07796,5.07997,16000000.0
2007-11-14 10:32:00,5.08018,5.08094,5.07956,5.08065,9000000.0
2007-11-14 10:33:00,5.08018,5.08105,5.07807,5.07807,12000000.0
2007-11-14 10:34:00,5.07867,5.07887,5.07781,5.07887,11000000.0
2007-11-14 10:35:00,5.07917,5.08032,5.07833,5.07979,17000000.0
2007-11-14 10:36:00,5.08012,5.08012,5.07876,5.07953,10000000.0
2007-11-14 10:37:00,5.07804,5.0799,5.07804,5.07924,15000000.0
2007-11-14 10:38:00,5.07796,5.08021,5.07796,5.07987,17000000.0
2007-11-14 10:39:00,5.07982,5.08044,5.07864,5.07986,13000000.0
2007-11-14 10:40:00,5.08054,5.08077,5.07978,5.08042,10000000.0
2007-11-14 10:41:00,5.08147,5.08188,5.08066,5.08141,15000000.0
2007-11-14 10:42:00,5.08128,5.08211,5.08049,5.08093,12000000.0
2007-11-14 10:43:00,5.08157,5.08175,5.07991,5.08074,13000000.0
2007-11-14 10:44:00,5.0818,5.08237,5.08053,5.08053,12000000.0
2007-11-14 10:45:00,5.08204,5.08233,5.081,5.08207,13000000.0
2007-11-14 10:46:00,5.08211,5.08232,5.08026,5.08173,13000000.0
2007-11-14 10:47:00,5.07958,5.08152,5.07952,5.08137,7000000.0
2007-11-14 10:48:00,5.08086,5.08086,5.07921,5.08056,12000000.0
2007-11-14 10:49:00,5.08061,5.08061,5.07928,5.07938,10000000.0
2007-11-14 10:50:00,5.07872,5.08021,5.07865,5.07891,14000000.0
2007-11-14 10:51:00,5.07885,5.08038,5.07851,5.07851,11000000.0
2007-11-14 10:52:00,5.07984,5.07998,5.07826,5.07937,20000000.0
2007-11-14 10:53:00,5.07853,5.07952,5.07825,5.07825,9000000.0
2007-11-14 10:54:00,5.07942,5.07959,5.07815,5.07944,18000000.0
2007-11-14 10:55:00,5.07743,5.07859,5.07743,5.07783,10000000.0
2007-11-14 10:56:00,5.07809,5.07983,5.07809,5.07983,11000000.0
2007-11-14 10:57:00,5.07963,5.07963,5.07814,5.07861,8000000.0
2007-11-14 10:58:00,5.0798,5.08061,5.07921,5.0795,10000000.0
2007-11-14 10:59:00,5.08114,5.08167,5.08059,5.08147,10000000.0
2007-11-14 11:00:00,5.08148,5.08148,5.07993,5.0805,15000000.0
2007-11-14 11:01:00,5.08066,5.08114,5.07955,5.08023,12000000.0
2007-11-14 11:02:00,5.08126,5.08126,5.07937,5.08058,8000000.0
2007-11-14 11:03:00,5.0807,5.08086,5.07965,5.0797,11000000.0
2007-11-14 11:04:00,5.07869,5.08062,5.07869,5.08043,15000000.0
2007-11-14 11:05:00,5.07958,5.08109,5.07823,5.07954,17000000.0
2007-11-14 11:06:00,5.07885,5.07974,5.07805,5.0797,12000000.0
2007-11-14 11:07:00,5.07827,5.07937,5.07795,5.07912,11000000.0
2007-11-14 11:08:00,5.0793,5.07956,5.07803,5.07808,22000000.0
2007-11-14 11:09:00,5.07793,5.07886,5.07741,5.07858,9000000.0
2007-11-14 11:10:00,5.07716,5.07844,5.0761,5.07682,16000000.0
2007-11-14 11:11:00,5.07597,5.07823,5.0751,5.0751,7000000.0
2007-11-14 11:12:00,5.07552,5.07627,5.07424,5.07462,15000000.0
2007-11-14 11:13:00,5.07534,5.07544,5.07439,5.07463,11000000.0
2007-11-14 11:14:00,5.07556,5.07589,5.07404,5.07526,18000000.0
2007-11-14 11:15:00,5.07494,5.07515,5.0736,5.07421,11000000.0
2007-11-14 11:16:00,5.07424,5.07501,5.07302,5.07302,13000000.0
2007-11-14 11:17:00,5.07401,5.07496,5.07273,5.07441,13000000.0
2007-11-14 11:18:00,5.07363,5.07546,5.07363,5.07511,9000000.0
2007-11-14 11:19:00,5.07363,5.07493,5.07347,5.07401,17000000.0
2007-11-14 11:20:00,5.07519,5.07543,5.07372,5.07393,14000000.0
2007-11-14 11:21:00,5.07508,5.07508,5.07364,5.07423,14000000.0
2007-11-14 11:22:00,5.07353,5.07502,5.07353,5.07424,22000000.0
2007-11-14 11:23:00,5.07355,5.07536,5.07348,5.07499,8000000.0
2007-11-14 11:24:00,5.0742,5.07504,5.07322,5.07444,18000000.0
2007-11-14 11:25:00,5.07528,5.07539,5.07349,5.07375,9000000.0
2007-11-14 11:26:00,5.07489,5.07642,5.07432,5.07642,15000000.0
2007-11-14 11:27:00,5.07479,5.07563,5.07388,5.07388,10000000.0
2007-11-14 11:28:00,5.07461,5.07629,5.07435,5.07495,13000000.0
2007-11-14 11:29:00,5.07565,5.0765,5.07496,5.07633,17000000.0
2007-11-14 11:30:00,5.07573,5.07573,5.07358,5.07375,13000000.0
2007-11-14 11:31:00,5.07422,5.07507,5.07409,5.07424,12000000.0
2007-11-14 11:32:00,5.07424,5.07503,5.07291,5.07291,20000000.0
2007-11-14 11:33:00,5.07304,5.07445,5.07287,5.073,16000000.0
2007-11-14 11:34:00,5.07345,5.07436,5.07109,5.07109,13000000.0
2007-11-14 11:35:00,5.07119,5.07119,5.0688,5.07074,14000000.0
2007-11-14 11:36:00,5.07058,5.0713,5.06969,5.07001,11000000.0
2007-11-14 11:37:00,5.0704,5.07166,5.06955,5.0706,16000000.0
2007-11-14 11:38:00,5.07163,5.07182,5.06922,5.06922,8000000.0
2007-11-14 11:39:00,5.0693,5.07049,5.06901,5.06983,11000000.0
2007-11-14 11:40:00,5.07056,5.07267,5.06996,5.07245,12000000.0
2007-11-14 11:41:00,5.07165,5.07196,5.07044,5.07123,10000000.0
2007-11-14 11:42:00,5.07079,5.07271,5.07072,5.07271,10000000.0
2007-11-14 11:43:00,5.07113,5.07287,5.07038,5.07049,17000000.0
2007-11-14 11:44:00,5.07202,5.07255,5.07096,5.07254,15000000.0
2007-11-14 11:45:00,5.07127,5.07201,5.06985,5.07037,16000000.0
2007-11-14 11:46:00,5.07045,5.07045,5.06896,5.06896,7000000.0
2007-11-14 11:47:00,5.07049,5.0708,5.06906,5.06967,16000000.0
2007-11-14 11:48:00,5.0697,5.07025,5.0687,5.07012,13000000.0
2007-11-14 11:49:00,5.07071,5.07071,5.06886,5.06944,10000000.0
2007-11-14 11:50:00,5.06877,5.06966,5.06758,5.06758,12000000.0
2007-11-14 11:51:00,5.0689,5.06909,5.06746,5.06881,14000000.0
2007-11-14 11:52:00,5.06739,5.06889,5.06739,5.06869,18000000.0
2007-11-14 11:53:00,5.0682,5.06877,5.06716,5.06767,16000000.0
2007-11-14 11:54:00,5.06658,5.0685,5.06658,5.06765,8000000.0
2007-11-14 11:55:00,5.06781,5.06813,5.06711,5.06781,8000000.0
2007-11-14 11:56:00,5.0686,5.0686,5.06665,5.06734,8000000.0
2007-11-14 11:57:00,5.0668,5.06736,5.06643,5.06681,11000000.0
2007-11-14 11:58:00,5.06746,5.06802,5.06608,5.06802,14000000.0
2007-11-14 11:59:00,5.06643,5.06868,5.06643,5.06808,11000000.0
2007-11-14 12:00:00,5.06812,5.06929,5.06747,5.06918,15000000.0
2007-11-14 12:01:00,5.06972,5.07014,5.06819,5.06836,13000000.0
2007-11-14 12:02:00,5.06984,5.06984,5.06762,5.06798,15000000.0
2007-11-14 12:03:00,5.06839,5.06898,5.06799,5.06885,11000000.0
2007-11-14 12:04:00,5.06786,5.0689,5.06729,5.06813,9000000.0
2007-11-14 12:05:00,5.06793,5.06921,5.06751,5.06888,9000000.0
2007-11-14 12:06:00,5.06732,5.06895,5.06686,5.06848,15000000.0
2007-11-14 12:07:00,5.06928,5.06928,5.06719,5.06863,11000000.0
2007-11-14 12:08:00,5.06925,5.06925,5.06786,5.0689,8000000.0
2007-11-14 12:09:00,5.06955,5.06955,5.0675,5.06762,18000000.0
2007-11-14 12:10:00,5.06808,5.06989,5.06808,5.06844,14000000.0
2007-11-14 12:11:00,5.06977,5.06977,5.06813,5.0693,9000000.0
2007-11-14 12:12:00,5.06807,5.06952,5.06745,5.06839,18000000.0
2007-11-14 12:13:00,5.06853,5.0694,5.06788,5.0691,12000000.0
2007-11-14 12:14:00,5.06762,5.06936,5.06762,5.06835,10000000.0
2007-11-14 12:15:00,5.06829,5.06912,5.0679,5.0685,8000000.0
2007-11-14 12:16:00,5.06973,5.07032,5.06847,5.06984,14000000.0
2007-11-14 12:17:00,5.06867,5.0701,5.06849,5.06883,13000000.0
2007-11-14 12:18:00,5.07015,5.07043,5.06845,5.07043,10000000.0
2007-11-14 12:19:00,5.07031,5.07031,5.06865,5.06902,11000000.0
2007-11-14 12:20:00,5.06903,5.06903,5.06752,5.06756,8000000.0
2007-11-14 12:21:00,5.06807,5.06904,5.06731,5.06904,20000000.0
2007-11-14 12:22:00,5.06715,5.06971,5.06595,5.06595,14000000.0
2007-11-14 12:23:00,5.0664,5.0664,5.06404,5.06476,11000000.0
2007-11-14 12:24:00,5.06464,5.06475,5.0629,5.06435,17000000.0
2007-11-14 12:25:00,5.06291,5.06473,5.06262,5.06262,12000000.0
2007-11-14 12:26:00,5.06524,5.0656,5.06421,5.0652,7000000.0
2007-11-14 12:27:00,5.06407,5.06547,5.06407,5.06485,7000000.0
2007-11-14 12:28:00,5.06489,5.06613,5.06448,5.06572,19000000.0
2007-11-14 12:29:00,5.06586,5.06598,5.06437,5.06533,12000000.0
2007-11-14 12:30:00,5.06432,5.0655,5.06432,5.06536,10000000.0
2007-11-14 12:31:00,5.06486,5.06562,5.064,5.06517,12000000.0
2007-11-14 12:32:00,5.06517,5.06517,5.06403,5.06496,12000000.0
2007-11-14 12:33:00,5.06472,5.06505,5.06335,5.06383,15000000.0
2007-11-14 12:34:00,5.06529,5.06609,5.0643,5.06484,12000000.0
2007-11-14 12:35:00,5.06477,5.06656,5.06477,5.06656,12000000.0
2007-11-14 12:36:00,5.06732,5.06732,5.06479,5.06563,15000000.0
2007-11-14 12:37:00,5.06625,5.06635,5.0657,5.06618,8000000.0
2007-11-14 12:38:00,5.06564,5.06732,5.06564,5.06732,15000000.0
2007-11-14 12:39:00,5.06659,5.06825,5.06635,5.06825,14000000.0
2007-11-14 12:40:00,5.06806,5.06849,5.06696,5.06709,18000000.0
2007-11-14 12:41:00,5.06779,5.06816,5.06639,5.06691,11000000.0
2007-11-14 12:42:00,5.06731,5.06839,5.06653,5.06751,17000000.0
2007-11-14 12:43:00,5.06777,5.06798,5.06713,5.06732,11000000.0
2007-11-14 12:44:00,5.06689,5.06877,5.06682,5.06794,13000000.0
2007-11-14 12:45:00,5.06707,5.0682,5.06701,5.06726,10000000.0
2007-11-14 12:46:00,5.06616,5.06702,5.06437,5.06506,20000000.0
2007-11-14 12:47:00,5.06557,5.06571,5.06412,5.06412,10000000.0
2007-11-14 12:48:00,5.06517,5.06517,5.06185,5.06306,10000000.0
2007-11-14 12:49:00,5.06246,5.06249,5.05978,5.06006,15000000.0
2007-11-14 12:50:00,5.06066,5.06066,5.05876,5.05894,14000000.0
2007-11-14 12:51:00,5.06035,5.06035,5.05852,5.05996,14000000.0
2007-11-14 12:52:00,5.05999,5.06031,5.0592,5.06006,9000000.0
2007-11-14 12:53:00,5.06021,5.06086,5.05969,5.06031,9000000.0
2007-11-14 12:54:00,5.06153,5.06313,5.06071,5.06238,20000000.0
2007-11-14 12:55:00,5.06353,5.06353,5.0611,5.06176,12000000.0
2007-11-14 12:56:00,5.06267,5.06284,5.06169,5.06185,7000000.0
2007-11-14 12:57:00,5.06327,5.06327,5.06111,5.06206,13000000.0
2007-11-14 12:58:00,5.0621,5.06536,5.0621,5.06536,16000000.0
2007-11-14 12:59:00,5.06447,5.06527,5.06353,5.06527,14000000.0
2007-11-14 13:00:00,5.06549,5.0661,5.06371,5.06371,12000000.0
2007-11-14 13:01:00,5.06426,5.0643,5.06302,5.06338,17000000.0
2007-11-14 13:02:00,5.06459,5.06488,5.06376,5.06408,10000000.0
2007-11-14 13:03:00,5.0636,5.06496,5.06279,5.06384,22000000.0
2007-11-14 13:04:00,5.06394,5.06512,5.06319,5.06458,20000000.0
2007-11-14 13:05:00,5.06322,5.06411,5.06295,5.06306,14000000.0
2007-11-14 13:06:00,5.06435,5.06435,5.06247,5.06407,17000000.0
2007-11-14 13:07:00,5.06411,5.06415,5.06214,5.06343,22000000.0
2007-11-14 13:08:00,5.06195,5.06327,5.06122,5.0619,12000000.0
2007-11-14 13:09:00,5.06122,5.06171,5.05939,5.06171,12000000.0
2007-11-14 13:10:00,5.06164,5.06222,5.06037,5.06055,20000000.0
2007-11-14 13:11:00,5.06217,5.06287,5.061,5.06287,12000000.0
2007-11-14 13:12:00,5.06174,5.06313,5.06161,5.06313,16000000.0
2007-11-14 13:13:00,5.06342,5.06432,5.06205,5.06377,14000000.0
2007-11-14 13:14:00,5.06537,5.06544,5.06384,5.06519,17000000.0
2007-11-14 13:15:00,5.06564,5.0657,5.06381,5.0654,7000000.0
2007-11-14 13:16:00,5.06593,5.06637,5.06459,5.06566,9000000.0
2007-11-14 13:17:00,5.06604,5.06604,5.06215,5.0629,15000000.0
2007-11-14 13:18:00,5.0646,5.06461,5.06321,5.06461,17000000.0
2007-11-14 13:19:00,5.0653,5.06552,5.06375,5.06375,15000000.0
2007-11-14 13:20:00,5.06548,5.06601,5.06404,5.06601,12000000.0
2007-11-14 13:21:00,5.06573,5.06707,5.06494,5.06684,24000000.0
2007-11-14 13:22:00,5.06768,5.06768,5.065,5.06651,12000000.0
2007-11-14 13:23:00,5.06615,5.06615,5.06467,5.06563,12000000.0
2007-11-14 13:24:00,5.0655,5.068,5.0655,5.06733,18000000.0
2007-11-14 13:25:00,5.06638,5.06757,5.0654,5.06612,12000000.0
2007-11-14 13:26:00,5.06674,5.06728,5.06549,5.06569,12000000.0
2007-11-14 13:27:00,5.06705,5.06705,5.06475,5.06475,9000000.0
2007-11-14 13:28:00,5.06494,5.0663,5.06446,5.0652,15000000.0
2007-11-14 13:29:00,5.06473,5.06532,5.06374,5.06491,14000000.0
2007-11-14 13:30:00,5.06543,5.0657,5.06434,5.06554,11000000.0
2007-11-14 13:31:00,5.06549,5.06631,5.06453,5.0649,11000000.0
2007-11-14 13:32:00,5.06661,5.06662,5.0645,5.06465,8000000.0
2007-11-14 13:33:00,5.06571,5.06823,5.06571,5.06669,14000000.0
2007-11-14 13:34:00,5.0667,5.06765,5.0664,5.06726,11000000.0
2007-11-14 13:35:00,5.06707,5.06798,5.06588,5.06798,16000000.0
2007-11-14 13:36:00,5.06835,5.06893,5.06686,5.06893,8000000.0
2007-11-14 13:37:00,5.06854,5.06901,5.06721,5.0683,17000000.0
2007-11-14 13:38:00,5.06706,5.06842,5.06664,5.06719,14000000.0
2007-11-14 13:39:00,5.06764,5.06863,5.06764,5.06786,10000000.0
2007-11-14 13:40:00,5.06893,5.06896,5.06735,5.06735,8000000.0
2007-11-14 13:41:00,5.06852,5.06888,5.06764,5.06781,11000000.0
2007-11-14 13:42:00,5.06886,5.0689,5.06776,5.06828,14000000.0
2007-11-14 13:43:00,5.06777,5.06895,5.0674,5.06831,11000000.0
2007-11-14 13:44:00,5.06874,5.06928,5.06792,5.06928,11000000.0
2007-11-14 13:45:00,5.06845,5.0705,5.06845,5.07032,14000000.0
2007-11-14 13:46:00,5.07012,5.07181,5.07012,5.07168,11000000.0
2007-11-14 13:47:00,5.06973,5.07218,5.06973,5.0702,13000000.0
2007-11-14 13:48:00,5.06899,5.07113,5.06827,5.06827,14000000.0
2007-11-14 13:49:00,5.06978,5.07074,5.06841,5.06892,12000000.0
2007-11-14 13:50:00,5.06908,5.07027,5.06838,5.06973,16000000.0
2007-11-14 13:51:00,5.06912,5.06929,5.06683,5.06825,14000000.0
2007-11-14 13:52:00,5.06933,5.06933,5.06728,5.06728,10000000.0
2007-11-14 13:53:00,5.06866,5.06907,5.06794,5.0685,10000000.0
2007-11-14 13:54:00,5.06796,5.06839,5.06718,5.06719,8000000.0
2007-11-14 13:55:00,5.06869,5.06936,5.0676,5.06901,13000000.0
2007-11-14 13:56:00,5.06812,5.07045,5.06812,5.06956,17000000.0
2007-11-14 13:57:00,5.06905,5.06981,5.06785,5.06785,13000000.0
2007-11-14 13:58:00,5.06897,5.06969,5.06806,5.06969,7000000.0
2007-11-14 13:59:00,5.06923,5.06923,5.06696,5.06696,9000000.0
2007-11-14 14:00:00,5.0668,5.0682,5.0668,5.06768,7000000.0
2007-11-14 14:01:00,5.06658,5.06775,5.06609,5.06609,11000000.0
2007-11-14 14:02:00,5.06782,5.06802,5.06656,5.06709,19000000.0
2007-11-14 14:03:00,5.06814,5.0686,5.06674,5.0686,13000000.0
2007-11-14 14:04:00,5.06821,5.06825,5.06611,5.06778,22000000.0
2007-11-14 14:05:00,5.06867,5.06867,5.06737,5.06765,17000000.0
2007-11-14 14:06:00,5.06805,5.06824,5.06683,5.06703,11000000.0
2007-11-14 14:07:00,5.06806,5.06806,5.06558,5.06695,9000000.0
2007-11-14 14:08:00,5.06694,5.06694,5.06445,5.0658,11000000.0
2007-11-14 14:09:00,5.06526,5.06702,5.06511,5.06511,12000000.0
2007-11-14 14:10:00,5.06685,5.06728,5.06591,5.06689,13000000.0
2007-11-14 14:11:00,5.06668,5.06869,5.06668,5.06836,14000000.0
2007-11-14 14:12:00,5.06838,5.06838,5.06611,5.0669,11000000.0
2007-11-14 14:13:00,5.06806,5.0684,5.06748,5.06839,11000000.0
2007-11-14 14:14:00,5.06794,5.06887,5.06693,5.06887,7000000.0
2007-11-14 14:15:00,5.06834,5.06847,5.0665,5.0684,14000000.0
2007-11-14 14:16:00,5.06882,5.06882,5.06764,5.06764,13000000.0
2007-11-14 14:17:00,5.06818,5.06902,5.06758,5.06827,22000000.0
2007-11-14 14:18:00,5.06922,5.06922,5.06786,5.06829,15000000.0
2007-11-14 14:19:00,5.06967,5.06988,5.06846,5.0686,12000000.0
2007-11-14 14:20:00,5.06887,5.06924,5.06819,5.06924,7000000.0
2007-11-14 14:21:00,5.06871,5.06906,5.06745,5.06878,13000000.0
2007-11-14 14:22:00,5.06769,5.06883,5.06727,5.06855,8000000.0
2007-11-14 14:23:00,5.06735,5.06845,5.06735,5.06826,11000000.0
2007-11-14 14:24:00,5.06823,5.06836,5.06708,5.06816,13000000.0
2007-11-14 14:25:00,5.06777,5.06828,5.06671,5.06732,15000000.0
2007-11-14 14:26:00,5.06749,5.06855,5.06714,5.06855,8000000.0
2007-11-14 14:27:00,5.06784,5.06865,5.06743,5.06865,10000000.0
2007-11-14 14:28:00,5.06833,5.06846,5.06699,5.0684,11000000.0
2007-11-14 14:29:00,5.06667,5.06853,5.06667,5.06715,21000000.0
2007-11-14 14:30:00,5.0682,5.06838,5.06758,5.06808,11000000.0
2007-11-14 14:31:00,5.06831,5.06941,5.06749,5.06941,17000000.0
2007-11-14 14:32:00,5.06889,5.06893,5.06749,5.06814,15000000.0
2007-11-14 14:33:00,5.06858,5.06858,5.06727,5.06759,8000000.0
2007-11-14 14:34:00,5.06763,5.06882,5.06753,5.06882,9000000.0
2007-11-14 14:35:00,5.06873,5.06874,5.06803,5.06818,11000000.0
2007-11-14 14:36:00,5.06891,5.06901,5.0677,5.06827,15000000.0
2007-11-14 14:37:00,5.06785,5.06873,5.06744,5.06873,8000000.0
2007-11-14 14:38:00,5.06905,5.06905,5.06731,5.0684,10000000.0
2007-11-14 14:39:00,5.06878,5.069,5.06757,5.06766,19000000.0
2007-11-14 14:40:00,5.06801,5.06934,5.06726,5.06924,15000000.0
2007-11-14 14:41:00,5.06855,5.06855,5.06719,5.0685,15000000.0
2007-11-14 14:42:00,5.06816,5.0688,5.06699,5.06814,17000000.0
2007-11-14 14:43:00,5.06913,5.06915,5.06727,5.06759,15000000.0
2007-11-14 14:44:00,5.06687,5.06829,5.06661,5.06829,15000000.0
2007-11-14 14:45:00,5.06837,5.06837,5.06748,5.06829,9000000.0
2007-11-14 14:46:00,5.06806,5.06811,5.06693,5.06693,11000000.0
2007-11-14 14:47:00,5.06723,5.06786,5.06663,5.06718,12000000.0
2007-11-14 14:48:00,5.06801,5.06807,5.06678,5.06684,12000000.0
2007-11-14 14:49:00,5.06757,5.06794,5.06653,5.0678,12000000.0
2007-11-14 14:50:00,5.06688,5.06826,5.06688,5.06735,15000000.0
2007-11-14 14:51:00,5.06728,5.06836,5.06724,5.0683,10000000.0
2007-11-14 14:52:00,5.06827,5.0685,5.06687,5.06803,13000000.0
2007-11-14 14:53:00,5.06706,5.0695,5.06706,5.0695,13000000.0
2007-11-14 14:54:00,5.06844,5.06963,5.0684,5.06894,9000000.0
2007-11-14 14:55:00,5.06956,5.07013,5.06839,5.06839,16000000.0
2007-11-14 14:56:00,5.07032,5.07032,5.06845,5.06985,15000000.0
2007-11-14 14:57:00,5.07009,5.07143,5.06912,5.07137,15000000.0
2007-11-14 14:58:00,5.0709,5.07127,5.06988,5.0706,11000000.0
2007-11-14 14:59:00,5.0702,5.07077,5.0691,5.06986,14000000.0
2007-11-14 15:00:00,5.06914,5.07041,5.06832,5.07031,18000000.0
2007-11-14 15:01:00,5.06765,5.06942,5.06765,5.06867,12000000.0
2007-11-14 15:02:00,5.06804,5.07008,5.06802,5.07004,7000000.0
2007-11-14 15:03:00,5.06975,5.06981,5.06828,5.0691,18000000.0
2007-11-14 15:04:00,5.06937,5.06937,5.06696,5.06696,21000000.0
2007-11-14 15:05:00,5.06762,5.06829,5.06715,5.06807,13000000.0
2007-11-14 15:06:00,5.06745,5.06788,5.0664,5.06648,14000000.0
2007-11-14 15:07:00,5.06596,5.06604,5.06369,5.06405,22000000.0
2007-11-14 15:08:00,5.06378,5.06445,5.06298,5.06401,10000000.0
2007-11-14 15:09:00,5.06312,5.06489,5.06312,5.06382,9000000.0
2007-11-14 15:10:00,5.06482,5.06482,5.06238,5.06336,14000000.0
2007-11-14 15:11:00,5.06185,5.06302,5.06077,5.06137,12000000.0
2007-11-14 15:12:00,5.06287,5.06344,5.06153,5.06222,13000000.0
2007-11-14 15:13:00,5.06265,5.06416,5.06235,5.06361,12000000.0
2007-11-14 15:14:00,5.06362,5.06467,5.06315,5.06467,10000000.0
2007-11-14 15:15:00,5.06467,5.06467,5.06241,5.0644,16000000.0
2007-11-14 15:16:00,5.06399,5.06502,5.06308,5.06463,15000000.0
2007-11-14 15:17:00,5.0628,5.0648,5.0628,5.0648,14000000.0
2007-11-14 15:18:00,5.06445,5.06472,5.06301,5.06301,12000000.0
2007-11-14 15:19:00,5.06469,5.06484,5.06371,5.0644,11000000.0
2007-11-14 15:20:00,5.06465,5.06574,5.06418,5.06418,14000000.0
2007-11-14 15:21:00,5.0643,5.0647,5.06328,5.0641,14000000.0
2007-11-14 15:22:00,5.06304,5.06467,5.06304,5.06456,10000000.0
2007-11-14 15:23:00,5.06448,5.06548,5.06327,5.06327,11000000.0
2007-11-14 15:24:00,5.06486,5.0654,5.06391,5.0654,10000000.0
2007-11-14 15:25:00,5.06592,5.06592,5.06384,5.06444,16000000.0
2007-11-14 15:26:00,5.06338,5.06507,5.06338,5.0644,15000000.0
2007-11-14 15:27:00,5.06389,5.0652,5.06389,5.0652,10000000.0
2007-11-14 15:28:00,5.0657,5.0657,5.06384,5.0647,11000000.0
2007-11-14 15:29:00,5.06374,5.06464,5.06374,5.06444,19000000.0
2007-11-14 15:30:00,5.06404,5.06479,5.06266,5.06451,10000000.0
2007-11-14 15:31:00,5.0638,5.06549,5.06257,5.06549,14000000.0
2007-11-14 15:32:00,5.06487,5.06698,5.06465,5.06698,12000000.0
2007-11-14 15:33:00,5.06767,5.06767,5.06399,5.06592,20000000.0
2007-11-14 15:34:00,5.06668,5.06761,5.0654,5.0654,12000000.0
2007-11-14 15:35:00,5.06652,5.06739,5.06539,5.06669,12000000.0
2007-11-14 15:36:00,5.06745,5.06761,5.06593,5.06648,10000000.0
2007-11-14 15:37:00,5.06633,5.06707,5.06519,5.06692,10000000.0
2007-11-14 15:38:00,5.06538,5.06691,5.06538,5.06643,13000000.0
2007-11-14 15:39:00,5.06708,5.06708,5.065,5.065,7000000.0
2007-11-14 15:40:00,5.06566,5.06585,5.06306,5.06472,10000000.0
2007-11-14 15:41:00,5.06553,5.0662,5.06414,5.06502,9000000.0
2007-11-14 15:42:00,5.06489,5.06502,5.05989,5.06436,13000000.0
2007-11-14 15:43:00,5.06138,5.06351,5.06029,5.06098,16000000.0
2007-11-14 15:44:00,5.06205,5.06494,5.06191,5.0646,14000000.0
2007-11-14 15:45:00,5.06363,5.06482,5.06134,5.06186,15000000.0
2007-11-14 15:46:00,5.06281,5.06281,5.06124,5.06266,13000000.0
2007-11-14 15:47:00,5.06313,5.06361,5.06214,5.06361,9000000.0
2007-11-14 15:48:00,5.06165,5.06334,5.06155,5.06192,21000000.0
2007-11-14 15:49:00,5.06323,5.06328,5.06146,5.06305,23000000.0
2007-11-14 15:50:00,5.06307,5.06322,5.06127,5.0619,12000000.0
2007-11-14 15:51:00,5.0633,5.0636,5.06108,5.06224,19000000.0
2007-11-14 15:52:00,5.06221,5.06315,5.06131,5.06294,15000000.0
2007-11-14 15:53:00,5.06231,5.06278,5.06155,5.06225,14000000.0
2007-11-14 15:54:00,5.06253,5.06307,5.06141,5.06306,15000000.0
2007-11-14 15:55:00,5.06227,5.0634,5.06145,5.0634,12000000.0
2007-11-14 15:56:00,5.06238,5.0637,5.0621,5.06223,18000000.0
2007-11-14 15:57:00,5.06257,5.06359,5.0621,5.06308,10000000.0
2007-11-14 15:58:00,5.06177,5.06302,5.06091,5.06091,22000000.0
2007-11-14 15:59:00,5.0622,5.06329,5.0614,5.06198,12000000.0
2007-11-14 16:00:00,5.06248,5.06315,5.0617,5.0629,12000000.0
2007-11-14 16:01:00,5.06148,5.06272,5.06075,5.06179,12000000.0
2007-11-14 16:02:00,5.061,5.06211,5.06026,5.06086,13000000.0
2007-11-14 16:03:00,5.06033,5.06131,5.05817,5.05924,13000000.0
2007-11-14 16:04:00,5.06107,5.06121,5.05973,5.05999,11000000.0
2007-11-14 16:05:00,5.0608,5.06146,5.06005,5.06146,9000000.0
2007-11-14 16:06:00,5.06094,5.06183,5.05981,5.06099,14000000.0
2007-11-14 16:07:00,5.05964,5.06061,5.05843,5.05898,15000000.0
2007-11-14 16:08:00,5.06072,5.06072,5.05779,5.05779,15000000.0
2007-11-14 16:09:00,5.05929,5.05976,5.05782,5.0596,17000000.0
2007-11-14 16:10:00,5.06037,5.06096,5.05917,5.05995,14000000.0
2007-11-14 16:11:00,5.06266,5.06266,5.06017,5.06181,9000000.0
2007-11-14 16:12:00,5.06122,5.06122,5.05851,5.05956,15000000.0
2007-11-14 16:13:00,5.05847,5.05847,5.0555,5.05588,14000000.0
2007-11-14 16:14:00,5.05533,5.0577,5.05437,5.0577,12000000.0
2007-11-14 16:15:00,5.0571,5.05794,5.05523,5.05523,14000000.0
2007-11-14 16:16:00,5.05506,5.05658,5.05497,5.05616,13000000.0
2007-11-14 16:17:00,5.05596,5.0576,5.05596,5.05611,18000000.0
2007-11-14 16:18:00,5.05532,5.05707,5.05517,5.05561,13000000.0
2007-11-14 16:19:00,5.0562,5.05767,5.0562,5.05767,8000000.0
2007-11-14 16:20:00,5.05759,5.05888,5.0565,5.05888,13000000.0
2007-11-14 16:21:00,5.05852,5.0589,5.05603,5.0573,12000000.0
2007-11-14 16:22:00,5.05924,5.05953,5.05764,5.05893,11000000.0
2007-11-14 16:23:00,5.05952,5.06026,5.05759,5.06026,14000000.0
2007-11-14 16:24:00,5.05992,5.05992,5.05749,5.05979,15000000.0
2007-11-14 16:25:00,5.05947,5.05969,5.05824,5.05969,11000000.0
2007-11-14 16:26:00,5.06023,5.06089,5.05923,5.06089,8000000.0
2007-11-14 16:27:00,5.06109,5.06196,5.06035,5.06196,10000000.0
2007-11-14 16:28:00,5.06183,5.06377,5.06178,5.06269,15000000.0
2007-11-14 16:29:00,5.06294,5.06294,5.06146,5.06218,7000000.0
2007-11-14 16:30:00,5.06112,5.06215,5.06108,5.06215,16000000.0
2007-11-14 16:31:00,5.06287,5.06311,5.06166,5.06212,14000000.0
2007-11-14 16:32:00,5.06319,5.06328,5.06161,5.06176,7000000.0
2007-11-14 16:33:00,5.06337,5.06353,5.06243,5.06243,8000000.0
2007-11-14 16:34:00,5.06129,5.06322,5.06119,5.06322,8000000.0
2007-11-14 16:35:00,5.06328,5.06328,5.06125,5.06214,9000000.0
2007-11-14 16:36:00,5.06194,5.0621,5.06077,5.0615,13000000.0
2007-11-14 16:37:00,5.06132,5.06206,5.05979,5.06071,18000000.0
2007-11-14 16:38:00,5.06082,5.06146,5.0593,5.06138,18000000.0
2007-11-14 16:39:00,5.06137,5.06224,5.05989,5.06224,20000000.0
2007-11-14 16:40:00,5.0617,5.06177,5.06064,5.0608,13000000.0
2007-11-14 16:41:00,5.06158,5.06377,5.06137,5.06206,20000000.0
2007-11-14 16:42:00,5.06421,5.06421,5.06244,5.06335,18000000.0
2007-11-14 16:43:00,5.06387,5.06387,5.06221,5.06269,15000000.0
2007-11-14 16:44:00,5.06265,5.06333,5.06169,5.06244,20000000.0
2007-11-14 16:45:00,5.06149,5.06276,5.06149,5.06254,13000000.0
2007-11-14 16:46:00,5.063,5.063,5.06098,5.06192,15000000.0
2007-11-14 16:47:00,5.06073,5.06305,5.06073,5.0614,8000000.0
2007-11-14 16:48:00,5.06238,5.06246,5.06061,5.06061,11000000.0
2007-11-14 16:49:00,5.06273,5.06289,5.06066,5.06255,12000000.0
2007-11-14 16:50:00,5.06286,5.063,5.06116,5.06293,15000000.0
2007-11-14 16:51:00,5.06328,5.06328,5.06117,5.06117,18000000.0
2007-11-14 16:52:00,5.06279,5.06279,5.06114,5.06142,14000000.0
2007-11-14 16:53:00,5.06246,5.06246,5.06036,5.06036,8000000.0
2007-11-14 16:54:00,5.06017,5.06156,5.05944,5.06156,11000000.0
2007-11-14 16:55:00,5.06158,5.06208,5.0604,5.06199,12000000.0
2007-11-14 16:56:00,5.0616,5.06264,5.06157,5.06264,10000000.0
2007-11-14 16:57:00,5.06235,5.06304,5.06107,5.06107,8000000.0
2007-11-14 16:58:00,5.06186,5.06252,5.06121,5.06173,9000000.0
2007-11-14 16:59:00,5.06103,5.06263,5.06024,5.06175,13000000.0
2007-11-14 17:00:00,5.06177,5.06177,5.05911,5.06072,11000000.0
2007-11-14 17:01:00,5.06028,5.06104,5.05799,5.05927,12000000.0
2007-11-14 17:02:00,5.05912,5.0599,5.05847,5.05974,10000000.0
2007-11-14 17:03:00,5.06017,5.06053,5.05875,5.05982,16000000.0
2007-11-14 17:04:00,5.05937,5.06113,5.0581,5.06054,13000000.0
2007-11-14 17:05:00,5.06057,5.06172,5.05979,5.06151,16000000.0
2007-11-14 17:06:00,5.06053,5.06141,5.06014,5.06047,12000000.0
2007-11-14 17:07:00,5.05969,5.06114,5.05943,5.06114,8000000.0
2007-11-14 17:08:00,5.06119,5.06147,5.06009,5.06096,21000000.0
2007-11-14 17:09:00,5.06192,5.06264,5.06081,5.06126,16000000.0
2007-11-14 17:10:00,5.06195,5.06266,5.06169,5.06208,11000000.0
2007-11-14 17:11:00,5.06161,5.06362,5.06161,5.06259,11000000.0
2007-11-14 17:12:00,5.06158,5.0633,5.0615,5.0633,9000000.0
2007-11-14 17:13:00,5.06358,5.06358,5.06259,5.0627,9000000.0
2007-11-14 17:14:00,5.06322,5.06322,5.06107,5.06231,17000000.0
2007-11-14 17:15:00,5.06279,5.06283,5.06122,5.06283,11000000.0
2007-11-14 17:16:00,5.06197,5.06276,5.06148,5.06274,15000000.0
2007-11-14 17:17:00,5.06311,5.0639,5.06181,5.06181,13000000.0
2007-11-14 17:18:00,5.06256,5.0633,5.06184,5.0633,15000000.0
2007-11-14 17:19:00,5.06211,5.06356,5.06196,5.06356,17000000.0
2007-11-14 17:20:00,5.06234,5.06317,5.06193,5.06313,12000000.0
2007-11-14 17:21:00,5.06168,5.06294,5.06153,5.06294,7000000.0
2007-11-14 17:22:00,5.06291,5.06313,5.0617,5.06189,14000000.0
2007-11-14 17:23:00,5.0614,5.06262,5.06026,5.06259,13000000.0
2007-11-14 17:24:00,5.06198,5.06279,5.06143,5.0626,9000000.0
2007-11-14 17:25:00,5.06299,5.06315,5.06185,5.06185,11000000.0
2007-11-14 17:26:00,5.06258,5.0638,5.06194,5.0633,16000000.0
2007-11-14 17:27:00,5.06168,5.06322,5.06162,5.06246,9000000.0
2007-11-14 17:28:00,5.06277,5.06334,5.06177,5.06177,15000000.0
2007-11-14 17:29:00,5.06248,5.06364,5.06227,5.06364,11000000.0
2007-11-14 17:30:00,5.06406,5.06406,5.0624,5.063,19000000.0
2007-11-14 17:31:00,5.06304,5.06332,5.06232,5.0631,11000000.0
2007-11-14 17:32:00,5.06258,5.06378,5.06258,5.06298,9000000.0
2007-11-14 17:33:00,5.06401,5.06427,5.0626,5.06404,10000000.0
2007-11-14 17:34:00,5.06437,5.06443,5.06279,5.06307,14000000.0
2007-11-14 17:35:00,5.0638,5.0638,5.06168,5.06329,13000000.0
2007-11-14 17:36:00,5.06247,5.06323,5.06169,5.06323,11000000.0
2007-11-14 17:37:00,5.06349,5.06519,5.06349,5.06517,15000000.0
2007-11-14 17:38:00,5.06566,5.06585,5.06367,5.06527,17000000.0
2007-11-14 17:39:00,5.06378,5.06621,5.06378,5.06621,8000000.0
2007-11-14 17:40:00,5.06515,5.06614,5.06445,5.06477,12000000.0
2007-11-14 17:41:00,5.06653,5.06653,5.06482,5.06498,21000000.0
2007-11-14 17:42:00,5.06659,5.06659,5.06496,5.06606,13000000.0
2007-11-14 17:43:00,5.06543,5.06676,5.06503,5.06505,11000000.0
2007-11-14 17:44:00,5.06601,5.06615,5.06469,5.06519,19000000.0
2007-11-14 17:45:00,5.06558,5.06601,5.06409,5.06539,10000000.0
2007-11-14 17:46:00,5.06475,5.06486,5.06371,5.06454,13000000.0
2007-11-14 17:47:00,5.06425,5.06473,5.06376,5.06473,9000000.0
2007-11-14 17:48:00,5.0649,5.06519,5.06375,5.06451,14000000.0
2007-11-14 17:49:00,5.06501,5.06588,5.06406,5.06568,14000000.0
2007-11-14 17:50:00,5.06399,5.06556,5.06399,5.06556,17000000.0
2007-11-14 17:51:00,5.06573,5.06573,5.06417,5.06516,13000000.0
2007-11-14 17:52:00,5.06509,5.06545,5.06406,5.06428,24000000.0
2007-11-14 17:53:00,5.06392,5.06566,5.06392,5.06521,16000000.0
2007-11-14 17:54:00,5.06496,5.06563,5.06426,5.06563,16000000.0
2007-11-14 17:55:00,5.06555,5.06583,5.0644,5.06571,13000000.0
2007-11-14 17:56:00,5.06619,5.06653,5.06465,5.06471,15000000.0
2007-11-14 17:57:00,5.06569,5.06576,5.06338,5.06356,10000000.0
2007-11-14 17:58:00,5.06517,5.06572,5.06428,5.06572,15000000.0
2007-11-14 17:59:00,5.06638,5.06718,5.06491,5.06667,13000000.0
2007-11-14 18:00:00,5.06562,5.06587,5.06497,5.06506,7000000.0
2007-11-14 18:01:00,5.06678,5.06682,5.06535,5.06574,18000000.0
2007-11-14 18:02:00,5.0675,5.0675,5.06573,5.06683,17000000.0
2007-11-14 18:03:00,5.06782,5.06874,5.06698,5.06832,16000000.0
2007-11-14 18:04:00,5.06729,5.06849,5.06634,5.06694,14000000.0
2007-11-14 18:05:00,5.06746,5.06949,5.06729,5.06876,13000000.0
2007-11-14 18:06:00,5.06879,5.06879,5.06674,5.06759,18000000.0
2007-11-14 18:07:00,5.0669,5.06927,5.0669,5.069,12000000.0
2007-11-14 18:08:00,5.06775,5.06973,5.06728,5.06904,18000000.0
2007-11-14 18:09:00,5.07004,5.07052,5.06909,5.06989,12000000.0
2007-11-14 18:10:00,5.07021,5.07121,5.06868,5.07004,13000000.0
2007-11-14 18:11:00,5.07202,5.07218,5.0707,5.07076,10000000.0
2007-11-14 18:12:00,5.07202,5.07202,5.07077,5.0714,11000000.0
2007-11-14 18:13:00,5.07089,5.07301,5.0705,5.07262,14000000.0
2007-11-14 18:14:00,5.07354,5.07354,5.07214,5.0731,10000000.0
2007-11-14 18:15:00,5.07246,5.073,5.07164,5.07267,10000000.0
2007-11-14 18:16:00,5.07137,5.07216,5.07118,5.0714,9000000.0
2007-11-14 18:17:00,5.07116,5.07225,5.07011,5.07139,18000000.0
2007-11-14 18:18:00,5.07156,5.07221,5.07019,5.07029,14000000.0
2007-11-14 18:19:00,5.07121,5.07151,5.07004,5.0703,10000000.0
2007-11-14 18:20:00,5.0706,5.07106,5.0696,5.07034,15000000.0
2007-11-14 18:21:00,5.07066,5.07066,5.06905,5.07003,18000000.0
2007-11-14 18:22:00,5.07022,5.07125,5.06948,5.06971,14000000.0
2007-11-14 18:23:00,5.07003,5.07022,5.06905,5.06972,7000000.0
2007-11-14 18:24:00,5.06921,5.0694,5.06851,5.06851,9000000.0
2007-11-14 18:25:00,5.06833,5.06898,5.06776,5.06776,13000000.0
2007-11-14 18:26:00,5.0687,5.06892,5.06749,5.06749,16000000.0
2007-11-14 18:27:00,5.06793,5.06916,5.06767,5.06896,14000000.0
2007-11-14 18:28:00,5.06902,5.06969,5.0676,5.06969,13000000.0
2007-11-14 18:29:00,5.06901,5.06997,5.06876,5.06944,11000000.0
2007-11-14 18:30:00,5.06954,5.07114,5.06954,5.07068,16000000.0
2007-11-14 18:31:00,5.07217,5.07217,5.07006,5.07149,12000000.0
2007-11-14 18:32:00,5.07203,5.07206,5.07092,5.07178,11000000.0
2007-11-14 18:33:00,5.07183,5.07183,5.07056,5.07175,13000000.0
2007-11-14 18:34:00,5.07194,5.07204,5.07034,5.07197,13000000.0
2007-11-14 18:35:00,5.07241,5.07281,5.07123,5.07209,18000000.0
2007-11-14 18:36:00,5.07085,5.07217,5.0706,5.07161,18000000.0
2007-11-14 18:37:00,5.07188,5.07298,5.07094,5.07212,18000000.0
2007-11-14 18:38:00,5.07269,5.07487,5.07223,5.07339,11000000.0
2007-11-14 18:39:00,5.07419,5.0755,5.07352,5.0755,11000000.0
2007-11-14 18:40:00,5.07541,5.07553,5.07348,5.07403,14000000.0
2007-11-14 18:41:00,5.0741,5.07509,5.07309,5.0743,16000000.0
2007-11-14 18:42:00,5.07435,5.07534,5.07225,5.07225,14000000.0
2007-11-14 18:43:00,5.07272,5.07476,5.07272,5.07476,10000000.0
2007-11-14 18:44:00,5.07468,5.07468,5.07299,5.07398,13000000.0
2007-11-14 18:45:00,5.07409,5.07485,5.07204,5.07309,13000000.0
2007-11-14 18:46:00,5.0727,5.07277,5.07105,5.072,12000000.0
2007-11-14 18:47:00,5.07123,5.07265,5.07123,5.0719,14000000.0
2007-11-14 18:48:00,5.07126,5.0725,5.07126,5.07249,15000000.0
2007-11-14 18:49:00,5.0731,5.0731,5.07185,5.07196,12000000.0
2007-11-14 18:50:00,5.07166,5.07253,5.07131,5.07142,9000000.0
2007-11-14 18:51:00,5.07153,5.07265,5.07061,5.07061,17000000.0
2007-11-14 18:52:00,5.071,5.07178,5.07042,5.07081,9000000.0
2007-11-14 18:53:00,5.07116,5.07152,5.07005,5.07152,14000000.0
2007-11-14 18:54:00,5.07131,5.07276,5.07102,5.07226,14000000.0
2007-11-14 18:55:00,5.07169,5.07209,5.07039,5.07106,10000000.0
2007-11-14 18:56:00,5.07126,5.07315,5.07126,5.07252,16000000.0
2007-11-14 18:57:00,5.07269,5.0734,5.07168,5.07237,17000000.0
2007-11-14 18:58:00,5.07119,5.07388,5.07119,5.07388,14000000.0
2007-11-14 18:59:00,5.07224,5.0743,5.07224,5.07387,14000000.0
2007-11-14 19:00:00,5.0741,5.07451,5.07299,5.07359,15000000.0
2007-11-14 19:01:00,5.07401,5.07478,5.07308,5.0742,15000000.0
2007-11-14 19:02:00,5.07482,5.07482,5.073,5.07396,14000000.0
2007-11-14 19:03:00,5.07275,5.07359,5.07214,5.07329,14000000.0
2007-11-14 19:04:00,5.07281,5.07291,5.07149,5.07197,12000000.0
2007-11-14 19:05:00,5.07328,5.07344,5.07187,5.07187,15000000.0
2007-11-14 19:06:00,5.07228,5.07318,5.07179,5.07311,16000000.0
2007-11-14 19:07:00,5.07263,5.07264,5.07163,5.07238,20000000.0
2007-11-14 19:08:00,5.07142,5.07255,5.07142,5.07193,8000000.0
2007-11-14 19:09:00,5.07284,5.07284,5.07115,5.07138,17000000.0
2007-11-14 19:10:00,5.07179,5.07293,5.07156,5.07293,9000000.0
2007-11-14 19:11:00,5.07277,5.07285,5.07118,5.07172,16000000.0
2007-11-14 19:12:00,5.07201,5.07309,5.07143,5.07208,13000000.0
2007-11-14 19:13:00,5.07129,5.07302,5.07126,5.07126,10000000.0
2007-11-14 19:14:00,5.07243,5.07254,5.07123,5.0721,20000000.0
2007-11-14 19:15:00,5.07299,5.07299,5.07137,5.07267,12000000.0
2007-11-14 19:16:00,5.07218,5.07234,5.0712,5.07131,8000000.0
2007-11-14 19:17:00,5.07229,5.07229,5.07073,5.07116,18000000.0
2007-11-14 19:18:00,5.07218,5.07238,5.071,5.07209,11000000.0
2007-11-14 19:19:00,5.07229,5.07236,5.07129,5.07235,12000000.0
2007-11-14 19:20:00,5.07179,5.07269,5.0711,5.07141,14000000.0
2007-11-14 19:21:00,5.0721,5.07296,5.07141,5.07296,13000000.0
2007-11-14 19:22:00,5.07266,5.07319,5.07119,5.07224,12000000.0
2007-11-14 19:23:00,5.07305,5.07311,5.07176,5.07204,14000000.0
2007-11-14 19:24:00,5.07339,5.07356,5.07182,5.07182,19000000.0
2007-11-14 19:25:00,5.0734,5.07355,5.07205,5.07205,8000000.0
2007-11-14 19:26:00,5.07335,5.07335,5.07188,5.0731,7000000.0
2007-11-14 19:27:00,5.07215,5.07343,5.07094,5.07108,20000000.0
2007-11-14 19:28:00,5.07278,5.07278,5.07103,5.07199,17000000.0
2007-11-14 19:29:00,5.07123,5.07299,5.07078,5.07299,10000000.0
2007-11-14 19:30:00,5.07191,5.07286,5.07105,5.07208,15000000.0
2007-11-14 19:31:00,5.07094,5.07218,5.07087,5.07218,11000000.0
2007-11-14 19:32:00,5.07097,5.07312,5.07097,5.07256,9000000.0
2007-11-14 19:33:00,5.0721,5.07272,5.07147,5.07231,14000000.0
2007-11-14 19:34:00,5.0729,5.0734,5.07161,5.07316,17000000.0
2007-11-14 19:35:00,5.07272,5.07319,5.07213,5.07244,8000000.0
2007-11-14 19:36:00,5.07374,5.07374,5.07213,5.0724,15000000.0
2007-11-14 19:37:00,5.07326,5.07358,5.07263,5.07331,8000000.0
2007-11-14 19:38:00,5.0726,5.07333,5.07162,5.07315,15000000.0
2007-11-14 19:39:00,5.07238,5.07238,5.07156,5.07198,17000000.0
2007-11-14 19:40:00,5.07193,5.07257,5.07104,5.07104,16000000.0
2007-11-14 19:41:00,5.07284,5.07284,5.07181,5.07244,11000000.0
2007-11-14 19:42:00,5.0737,5.0737,5.07197,5.07332,15000000.0
2007-11-14 19:43:00,5.07238,5.07314,5.07171,5.07188,14000000.0
2007-11-14 19:44:00,5.07239,5.07326,5.07196,5.07206,14000000.0
2007-11-14 19:45:00,5.07241,5.07388,5.07241,5.07359,15000000.0
2007-11-14 19:46:00,5.07378,5.07443,5.07273,5.0734,15000000.0
2007-11-14 19:47:00,5.07326,5.07392,5.07264,5.07346,16000000.0
2007-11-14 19:48:00,5.07366,5.07366,5.07233,5.0736,16000000.0
2007-11-14 19:49:00,5.07315,5.07315,5.07145,5.07228,8000000.0
2007-11-14 19:50:00,5.07257,5.07257,5.07103,5.07182,9000000.0
2007-11-14 19:51:00,5.07242,5.0725,5.07136,5.07189,19000000.0
2007-11-14 19:52:00,5.07276,5.07276,5.07139,5.07223,11000000.0
2007-11-14 19:53:00,5.0728,5.0728,5.07107,5.07224,14000000.0
2007-11-14 19:54:00,5.07271,5.07283,5.07148,5.07283,18000000.0
2007-11-14 19:55:00,5.07212,5.07306,5.07177,5.07227,13000000.0
2007-11-14 19:56:00,5.07368,5.07396,5.07234,5.07256,10000000.0
2007-11-14 19:57:00,5.0726,5.0732,5.0714,5.07197,16000000.0
2007-11-14 19:58:00,5.07237,5.07346,5.07196,5.07338,15000000.0
2007-11-14 19:59:00,5.07367,5.07367,5.072,5.07338,14000000.0
2007-11-14 20:00:00,5.07387,5.07387,5.07235,5.07235,11000000.0
2007-11-14 20:01:00,5.07292,5.07326,5.07189,5.07189,24000000.0
2007-11-14 20:02:00,5.07272,5.07301,5.07199,5.07299,11000000.0
2007-11-14 20:03:00,5.07336,5.07358,5.07235,5.07235,11000000.0
2007-11-14 20:04:00,5.07343,5.07353,5.07245,5.0726,10000000.0
2007-11-14 20:05:00,5.07349,5.07349,5.07191,5.07207,17000000.0
2007-11-14 20:06:00,5.07337,5.07337,5.07166,5.07296,10000000.0
2007-11-14 20:07:00,5.07154,5.07273,5.07154,5.07268,14000000.0
2007-11-14 20:08:00,5.07249,5.07326,5.0717,5.07188,13000000.0
2007-11-14 20:09:00,5.07271,5.07369,5.07208,5.07369,11000000.0
2007-11-14 20:10:00,5.07324,5.07357,5.07208,5.07266,11000000.0
2007-11-14 20:11:00,5.07385,5.07397,5.07276,5.07289,9000000.0
2007-11-14 20:12:00,5.07379,5.07396,5.07215,5.07215,16000000.0
2007-11-14 20:13:00,5.07296,5.07342,5.07149,5.07149,11000000.0
2007-11-14 20:14:00,5.07283,5.07332,5.07207,5.0723,19000000.0
2007-11-14 20:15:00,5.07362,5.07362,5.07253,5.07253,13000000.0
2007-11-14 20:16:00,5.0721,5.07332,5.0721,5.07319,15000000.0
2007-11-14 20:17:00,5.0725,5.07359,5.07224,5.07324,8000000.0
2007-11-14 20:18:00,5.07295,5.07362,5.07214,5.0732,14000000.0
2007-11-14 20:19:00,5.07303,5.07392,5.07188,5.07365,14000000.0
2007-11-14 20:20:00,5.07394,5.07499,5.07312,5.07434,12000000.0
2007-11-14 20:21:00,5.07529,5.07534,5.07401,5.07501,9000000.0
2007-11-14 20:22:00,5.07537,5.07537,5.07344,5.07414,17000000.0
2007-11-14 20:23:00,5.07414,5.07414,5.07225,5.07279,11000000.0
2007-11-14 20:24:00,5.07402,5.07402,5.0728,5.07353,16000000.0
2007-11-14 20:25:00,5.07389,5.07449,5.07351,5.07378,11000000.0
2007-11-14 20:26:00,5.07365,5.07421,5.07329,5.07383,8000000.0
2007-11-14 20:27:00,5.07332,5.07522,5.07332,5.07424,13000000.0
2007-11-14 20:28:00,5.07537,5.07605,5.07428,5.07554,15000000.0
2007-11-14 20:29:00,5.07531,5.07623,5.07463,5.07514,16000000.0
2007-11-14 20:30:00,5.07537,5.07537,5.07465,5.07465,8000000.0
2007-11-14 20:31:00,5.07384,5.07574,5.07384,5.07399,18000000.0
2007-11-14 20:32:00,5.07547,5.07584,5.07471,5.07486,7000000.0
2007-11-14 20:33:00,5.0749,5.07586,5.07446,5.07546,13000000.0
2007-11-14 20:34:00,5.07568,5.07568,5.0742,5.0742,13000000.0
2007-11-14 20:35:00,5.07563,5.07563,5.07437,5.07562,9000000.0
2007-11-14 20:36:00,5.07436,5.07645,5.07429,5.07645,17000000.0
2007-11-14 20:37:00,5.07512,5.07671,5.0751,5.07636,14000000.0
2007-11-14 20:38:00,5.07653,5.07705,5.0755,5.07613,16000000.0
2007-11-14 20:39:00,5.07634,5.07704,5.07554,5.07613,14000000.0
2007-11-14 20:40:00,5.07735,5.07755,5.07592,5.07755,17000000.0
2007-11-14 20:41:00,5.07556,5.07773,5.07556,5.07724,16000000.0
2007-11-14 20:42:00,5.07638,5.07796,5.07599,5.07681,22000000.0
2007-11-14 20:43:00,5.07781,5.07825,5.07661,5.07676,18000000.0
2007-11-14 20:44:00,5.0778,5.07801,5.0768,5.0768,16000000.0
2007-11-14 20:45:00,5.07849,5.07877,5.07719,5.07839,8000000.0
2007-11-14 20:46:00,5.07898,5.07918,5.07755,5.07897,19000000.0
2007-11-14 20:47:00,5.07801,5.07824,5.07665,5.07665,12000000.0
2007-11-14 20:48:00,5.07772,5.0785,5.07679,5.0785,9000000.0
2007-11-14 20:49:00,5.07847,5.07847,5.0769,5.07771,19000000.0
2007-11-14 20:50:00,5.07799,5.07847,5.07658,5.0779,15000000.0
2007-11-14 20:51:00,5.07815,5.07885,5.07728,5.07761,9000000.0
2007-11-14 20:52:00,5.07786,5.07802,5.07702,5.07795,11000000.0
2007-11-14 20:53:00,5.07657,5.07848,5.07651,5.07847,15000000.0
2007-11-14 20:54:00,5.07667,5.07782,5.07667,5.07734,12000000.0
2007-11-14 20:55:00,5.07703,5.07791,5.07653,5.07669,18000000.0
2007-11-14 20:56:00,5.07648,5.07874,5.07647,5.07865,12000000.0
2007-11-14 20:57:00,5.07864,5.07884,5.07778,5.07839,13000000.0
2007-11-14 20:58:00,5.0778,5.0785,5.0778,5.07804,11000000.0
2007-11-14 20:59:00,5.07798,5.07835,5.07744,5.07785,11000000.0
2007-11-14 21:00:00,5.07929,5.07987,5.0778,5.07876,17000000.0
2007-11-14 21:01:00,5.07851,5.07916,5.07822,5.07852,10000000.0
2007-11-14 21:02:00,5.07881,5.07946,5.07818,5.07944,8000000.0
2007-11-14 21:03:00,5.07979,5.07979,5.07769,5.07772,19000000.0
2007-11-14 21:04:00,5.07877,5.07916,5.07803,5.07859,18000000.0
2007-11-14 21:05:00,5.07761,5.0789,5.07757,5.07857,14000000.0
2007-11-14 21:06:00,5.07879,5.07909,5.07775,5.07863,12000000.0
2007-11-14 21:07:00,5.07926,5.07926,5.07761,5.07846,10000000.0
2007-11-14 21:08:00,5.07872,5.07938,5.07755,5.07816,14000000.0
2007-11-14 21:09:00,5.07922,5.07925,5.07813,5.07865,16000000.0
2007-11-14 21:10:00,5.07954,5.07954,5.07738,5.07862,15000000.0
2007-11-14 21:11:00,5.0784,5.07973,5.07757,5.07904,13000000.0
2007-11-14 21:12:00,5.07814,5.079,5.07784,5.07832,10000000.0
2007-11-14 21:13:00,5.07859,5.07865,5.07569,5.07596,14000000.0
2007-11-14 21:14:00,5.07754,5.07842,5.07638,5.07842,10000000.0
2007-11-14 21:15:00,5.07869,5.07887,5.07752,5.07873,15000000.0
2007-11-14 21:16:00,5.07793,5.07838,5.07747,5.07838,11000000.0
2007-11-14 21:17:00,5.07832,5.07832,5.077,5.07763,13000000.0
2007-11-14 21:18:00,5.07737,5.07795,5.0762,5.07717,17000000.0
2007-11-14 21:19:00,5.07604,5.07673,5.0755,5.07571,12000000.0
2007-11-14 21:20:00,5.07615,5.07624,5.07392,5.07553,14000000.0
2007-11-14 21:21:00,5.07565,5.07656,5.07472,5.07472,11000000.0
2007-11-14 21:22:00,5.07537,5.07537,5.07298,5.07382,9000000.0
2007-11-14 21:23:00,5.07412,5.07537,5.07407,5.07514,7000000.0
2007-11-14 21:24:00,5.07532,5.07532,5.07434,5.07489,11000000.0
2007-11-14 21:25:00,5.07444,5.07477,5.07377,5.07477,7000000.0
2007-11-14 21:26:00,5.07284,5.07467,5.07284,5.07347,13000000.0
2007-11-14 21:27:00,5.0734,5.07439,5.07322,5.07356,11000000.0
2007-11-14 21:28:00,5.07389,5.07427,5.07322,5.07382,15000000.0
2007-11-14 21:29:00,5.07435,5.07463,5.07305,5.07364,12000000.0
2007-11-14 21:30:00,5.07357,5.07429,5.07342,5.07429,10000000.0
2007-11-14 21:31:00,5.07445,5.07506,5.07386,5.07455,10000000.0
2007-11-14 21:32:00,5.07544,5.07547,5.07435,5.07547,12000000.0
2007-11-14 21:33:00,5.07553,5.07602,5.07472,5.07597,19000000.0
2007-11-14 21:34:00,5.07591,5.07662,5.07567,5.07582,8000000.0
2007-11-14 21:35:00,5.07772,5.07784,5.07658,5.07771,20000000.0
2007-11-14 21:36:00,5.07794,5.07818,5.07632,5.07703,19000000.0
2007-11-14 21:37:00,5.07777,5.07777,5.07635,5.07718,19000000.0
2007-11-14 21:38:00,5.07715,5.07767,5.07612,5.07633,13000000.0
2007-11-14 21:39:00,5.07655,5.07721,5.07623,5.07651,17000000.0
2007-11-14 21:40:00,5.0765,5.07709,5.0761,5.07647,7000000.0
2007-11-14 21:41:00,5.07666,5.07671,5.07592,5.07653,11000000.0
2007-11-14 21:42:00,5.0761,5.07663,5.07524,5.0764,18000000.0
2007-11-14 21:43:00,5.07571,5.07691,5.07561,5.07593,13000000.0
2007-11-14 21:44:00,5.07621,5.0771,5.07543,5.07543,16000000.0
2007-11-14 21:45:00,5.07683,5.07718,5.07566,5.07615,11000000.0
2007-11-14 21:46:00,5.07663,5.07725,5.07632,5.07672,13000000.0
2007-11-14 21:47:00,5.07697,5.0775,5.07577,5.07577,13000000.0
2007-11-14 21:48:00,5.0755,5.07699,5.0755,5.07575,17000000.0
2007-11-14 21:49:00,5.07664,5.07718,5.07601,5.07705,8000000.0
2007-11-14 21:50:00,5.0758,5.07702,5.07556,5.07671,11000000.0
2007-11-14 21:51:00,5.07629,5.07717,5.07574,5.07574,13000000.0
2007-11-14 21:52:00,5.07676,5.07738,5.07611,5.07734,13000000.0
2007-11-14 21:53:00,5.07725,5.07736,5.07591,5.07646,14000000.0
2007-11-14 21:54:00,5.07662,5.077,5.07599,5.07638,11000000.0
2007-11-14 21:55:00,5.07673,5.07707,5.07601,5.07703,17000000.0
2007-11-14 21:56:00,5.0767,5.07759,5.07596,5.07653,12000000.0
2007-11-14 21:57:00,5.07705,5.07842,5.07705,5.07746,16000000.0
2007-11-14 21:58:00,5.07824,5.07843,5.07693,5.07693,9000000.0
2007-11-14 21:59:00,5.07877,5.07897,5.07747,5.07897,18000000.0
2007-11-14 22:00:00,5.07775,5.07892,5.07693,5.07874,13000000.0
2007-11-14 22:01:00,5.07904,5.07909,5.07721,5.07898,11000000.0
2007-11-14 22:02:00,5.07924,5.07946,5.07747,5.07756,17000000.0
2007-11-14 22:03:00,5.0788,5.0788,5.07737,5.07777,23000000.0
2007-11-14 22:04:00,5.07807,5.07859,5.07733,5.07762,15000000.0
2007-11-14 22:05:00,5.07824,5.07917,5.07823,5.07903,14000000.0
2007-11-14 22:06:00,5.07967,5.07983,5.07839,5.07983,15000000.0
2007-11-14 22:07:00,5.07899,5.07911,5.07841,5.07873,9000000.0
2007-11-14 22:08:00,5.07956,5.07956,5.07807,5.0784,18000000.0
2007-11-14 22:09:00,5.07838,5.07992,5.07821,5.07992,11000000.0
2007-11-14 22:10:00,5.07917,5.0794,5.07871,5.07903,7000000.0
2007-11-14 22:11:00,5.07991,5.07993,5.07881,5.07888,8000000.0
2007-11-14 22:12:00,5.07978,5.08011,5.07819,5.08011,16000000.0
2007-11-14 22:13:00,5.07933,5.08061,5.07898,5.07994,24000000.0
2007-11-14 22:14:00,5.08008,5.08046,5.07935,5.0794,9000000.0
2007-11-14 22:15:00,5.0798,5.0798,5.07841,5.07899,10000000.0
2007-11-14 22:16:00,5.07918,5.0803,5.07849,5.0803,13000000.0
2007-11-14 22:17:00,5.07848,5.08046,5.07848,5.08025,20000000.0
2007-11-14 22:18:00,5.07982,5.07982,5.0783,5.0783,11000000.0
2007-11-14 22:19:00,5.07876,5.07998,5.07862,5.07998,15000000.0
2007-11-14 22:20:00,5.07861,5.07953,5.07809,5.07928,16000000.0
2007-11-14 22:21:00,5.07979,5.07997,5.07806,5.07824,12000000.0
2007-11-14 22:22:00,5.07954,5.07982,5.07797,5.07937,14000000.0
2007-11-14 22:23:00,5.07903,5.07916,5.07837,5.07837,11000000.0
2007-11-14 22:24:00,5.07884,5.07884,5.07645,5.07645,16000000.0
2007-11-14 22:25:00,5.07769,5.07787,5.07645,5.07744,14000000.0
2007-11-14 22:26:00,5.07787,5.07824,5.0766,5.07788,10000000.0
2007-11-14 22:27:00,5.07779,5.07831,5.07649,5.07713,14000000.0
2007-11-14 22:28:00,5.07661,5.07781,5.07625,5.07625,12000000.0
2007-11-14 22:29:00,5.07644,5.0771,5.07527,5.07622,13000000.0
2007-11-14 22:30:00,5.07477,5.0764,5.07477,5.07585,8000000.0
2007-11-14 22:31:00,5.07652,5.07731,5.07602,5.07602,11000000.0
2007-11-14 22:32:00,5.07695,5.07783,5.07621,5.07708,20000000.0
2007-11-14 22:33:00,5.0777,5.07792,5.07673,5.07709,11000000.0
2007-11-14 22:34:00,5.07738,5.07861,5.07738,5.07861,10000000.0
2007-11-14 22:35:00,5.07749,5.07911,5.07732,5.07879,13000000.0
2007-11-14 22:36:00,5.07977,5.08019,5.07856,5.0795,9000000.0
2007-11-14 22:37:00,5.07952,5.08022,5.07863,5.08006,13000000.0
2007-11-14 22:38:00,5.0796,5.08004,5.07798,5.07798,9000000.0
2007-11-14 22:39:00,5.07933,5.07985,5.07839,5.0786,12000000.0
2007-11-14 22:40:00,5.07958,5.07969,5.07893,5.07947,9000000.0
2007-11-14 22:41:00,5.08056,5.08056,5.07884,5.0799,14000000.0
2007-11-14 22:42:00,5.07978,5.08018,5.07872,5.07932,13000000.0
2007-11-14 22:43:00,5.08021,5.08045,5.07852,5.07957,12000000.0
2007-11-14 22:44:00,5.07878,5.07995,5.07828,5.07992,15000000.0
2007-11-14 22:45:00,5.07953,5.07993,5.07867,5.07872,13000000.0
2007-11-14 22:46:00,5.07938,5.08129,5.07938,5.08067,14000000.0
2007-11-14 22:47:00,5.08202,5.08239,5.08074,5.08239,15000000.0
2007-11-14 22:48:00,5.08255,5.08395,5.08106,5.08106,13000000.0
2007-11-14 22:49:00,5.08173,5.08282,5.08116,5.08196,13000000.0
2007-11-14 22:50:00,5.0827,5.08381,5.08187,5.08364,15000000.0
2007-11-14 22:51:00,5.08364,5.08421,5.08266,5.08271,14000000.0
2007-11-14 22:52:00,5.08386,5.08386,5.08259,5.08332,9000000.0
2007-11-14 22:53:00,5.08347,5.08382,5.08261,5.08307,15000000.0
2007-11-14 22:54:00,5.0827,5.08385,5.0821,5.08287,17000000.0
2007-11-14 22:55:00,5.08273,5.08337,5.08136,5.08196,16000000.0
2007-11-14 22:56:00,5.08243,5.08243,5.07954,5.07954,13000000.0
2007-11-14 22:57:00,5.08058,5.08185,5.07991,5.08104,8000000.0
2007-11-14 22:58:00,5.0822,5.08244,5.08106,5.08234,8000000.0
2007-11-14 22:59:00,5.08061,5.08259,5.08061,5.08221,19000000.0
2007-11-14 23:00:00,5.08261,5.08325,5.08104,5.08104,10000000.0
2007-11-14 23:01:00,5.08232,5.08275,5.0814,5.08275,7000000.0
2007-11-14 23:02:00,5.08183,5.08259,5.08103,5.08154,15000000.0
2007-11-14 23:03:00,5.08189,5.08223,5.08069,5.0813,17000000.0
2007-11-14 23:04:00,5.08153,5.08217,5.08033,5.08033,19000000.0
2007-11-14 23:05:00,5.08109,5.08152,5.08066,5.08067,9000000.0
2007-11-14 23:06:00,5.08173,5.08175,5.0802,5.08081,12000000.0
2007-11-14 23:07:00,5.08156,5.08156,5.08023,5.08024,14000000.0
2007-11-14 23:08:00,5.08098,5.08182,5.08023,5.08169,16000000.0
2007-11-14 23:09:00,5.08079,5.08107,5.08022,5.08027,9000000.0
2007-11-14 23:10:00,5.08012,5.08012,5.07832,5.07878,12000000.0
2007-11-14 23:11:00,5.07771,5.07948,5.07771,5.07933,14000000.0
2007-11-14 23:12:00,5.07862,5.08004,5.07862,5.07926,7000000.0
2007-11-14 23:13:00,5.08046,5.08079,5.07938,5.08011,14000000.0
2007-11-14 23:14:00,5.07986,5.08082,5.07937,5.07968,19000000.0
2007-11-14 23:15:00,5.07921,5.07999,5.07867,5.07932,13000000.0
2007-11-14 23:16:00,5.07842,5.07962,5.07827,5.07918,15000000.0
2007-11-14 23:17:00,5.07887,5.07911,5.07768,5.07911,11000000.0
2007-11-14 23:18:00,5.07797,5.07843,5.07706,5.07793,12000000.0
2007-11-14 23:19:00,5.07719,5.07875,5.07719,5.07826,14000000.0
2007-11-14 23:20:00,5.07877,5.07877,5.07708,5.07772,19000000.0
2007-11-14 23:21:00,5.07846,5.07862,5.07741,5.07744,7000000.0
2007-11-14 23:22:00,5.07797,5.0785,5.07655,5.07711,15000000.0
2007-11-14 23:23:00,5.07727,5.07832,5.0771,5.07748,11000000.0
2007-11-14 23:24:00,5.07823,5.0784,5.07652,5.07652,14000000.0
2007-11-14 23:25:00,5.07704,5.07865,5.07704,5.07775,11000000.0
2007-11-14 23:26:00,5.07721,5.07835,5.077,5.07766,14000000.0
2007-11-14 23:27:00,5.07846,5.07868,5.07708,5.07708,11000000.0
2007-11-14 23:28:00,5.07796,5.07904,5.07771,5.07781,12000000.0
2007-11-14 23:29:00,5.07843,5.07902,5.07747,5.07747,16000000.0
2007-11-14 23:30:00,5.07838,5.07927,5.07791,5.07853,20000000.0
2007-11-14 23:31:00,5.07795,5.07923,5.07786,5.07907,11000000.0
2007-11-14 23:32:00,5.0784,5.07861,5.07683,5.07683,16000000.0
2007-11-14 23:33:00,5.07767,5.07793,5.07683,5.07683,12000000.0
2007-11-14 23:34:00,5.07654,5.0776,5.07645,5.07668,13000000.0
2007-11-14 23:35:00,5.07681,5.07807,5.07674,5.07675,9000000.0
2007-11-14 23:36:00,5.07831,5.07831,5.07667,5.07696,9000000.0
2007-11-14 23:37:00,5.07722,5.07838,5.07703,5.07838,14000000.0
2007-11-14 23:38:00,5.07747,5.07864,5.07662,5.07725,13000000.0
2007-11-14 23:39:00,5.07705,5.07842,5.07674,5.07736,17000000.0
2007-11-14 23:40:00,5.07757,5.07838,5.0771,5.07785,12000000.0
2007-11-14 23:41:00,5.07802,5.07923,5.0776,5.07868,17000000.0
2007-11-14 23:42:00,5.07805,5.07979,5.07788,5.07902,22000000.0
2007-11-14 23:43:00,5.07794,5.07942,5.07787,5.079,15000000.0
2007-11-14 23:44:00,5.07872,5.07996,5.07844,5.07996,14000000.0
2007-11-14 23:45:00,5.07886,5.07949,5.07828,5.07888,20000000.0
2007-11-14 23:46:00,5.07977,5.08073,5.07885,5.07963,14000000.0
2007-11-14 23:47:00,5.08097,5.08174,5.07998,5.08053,10000000.0
2007-11-14 23:48:00,5.08048,5.08271,5.08048,5.08211,18000000.0
2007-11-14 23:49:00,5.08118,5.08309,5.08069,5.08309,14000000.0
2007-11-14 23:50:00,5.08156,5.08283,5.08146,5.08146,13000000.0
2007-11-14 23:51:00,5.08044,5.08183,5.07992,5.07999,8000000.0
2007-11-14 23:52:00,5.08118,5.08122,5.07923,5.08007,16000000.0
2007-11-14 23:53:00,5.07992,5.08034,5.07861,5.07915,18000000.0
2007-11-14 23:54:00,5.07963,5.07999,5.0779,5.07901,12000000.0
2007-11-14 23:55:00,5.0796,5.08031,5.07837,5.0796,19000000.0
2007-11-14 23:56:00,5.0783,5.07941,5.0783,5.07892,14000000.0
2007-11-14 23:57:00,5.07961,5.07975,5.07823,5.07861,16000000.0
2007-11-14 23:58:00,5.07969,5.08054,5.07874,5.07898,13000000.0
2007-11-14 23:59:00,5.07904,5.08045,5.07904,5.0799,14000000.0
2007-11-15 00:00:00,5.07937,5.08171,5.07906,5.08171,17000000.0
2007-11-15 00:01:00,5.08044,5.08186,5.08044,5.08132,12000000.0
2007-11-15 00:02:00,5.08102,5.08217,5.08019,5.08205,15000000.0
2007-11-15 00:03:00,5.08251,5.08251,5.0807,5.0807,14000000.0
2007-11-15 00:04:00,5.08132,5.0816,5.07978,5.07997,12000000.0
2007-11-15 00:05:00,5.08067,5.08105,5.07878,5.08038,12000000.0
2007-11-15 00:06:00,5.07964,5.08103,5.07907,5.08039,12000000.0
2007-11-15 00:07:00,5.08079,5.08079,5.0799,5.08052,11000000.0
2007-11-15 00:08:00,5.08063,5.08092,5.0794,5.07955,15000000.0
2007-11-15 00:09:00,5.0806,5.0806,5.07931,5.08023,12000000.0
2007-11-15 00:10:00,5.08021,5.08068,5.07982,5.08023,19000000.0
2007-11-15 00:11:00,5.08022,5.08022,5.07918,5.07918,8000000.0
2007-11-15 00:12:00,5.08026,5.08036,5.0791,5.07935,9000000.0
2007-11-15 00:13:00,5.07988,5.08096,5.07929,5.07997,13000000.0
2007-11-15 00:14:00,5.07963,5.08049,5.07916,5.07971,14000000.0
2007-11-15 00:15:00,5.07938,5.08033,5.07897,5.07911,12000000.0
2007-11-15 00:16:00,5.07883,5.08055,5.0788,5.07966,12000000.0
2007-11-15 00:17:00,5.0802,5.08048,5.07959,5.07987,10000000.0
2007-11-15 00:18:00,5.08025,5.08026,5.07884,5.0797,19000000.0
2007-11-15 00:19:00,5.07924,5.08019,5.07898,5.07966,12000000.0
2007-11-15 00:20:00,5.0795,5.08023,5.07888,5.07958,11000000.0
2007-11-15 00:21:00,5.08011,5.08136,5.07979,5.08054,14000000.0
2007-11-15 00:22:00,5.08113,5.08113,5.07912,5.0809,13000000.0
2007-11-15 00:23:00,5.08144,5.0819,5.0803,5.0814,13000000.0
2007-11-15 00:24:00,5.08199,5.08199,5.08087,5.08087,9000000.0
2007-11-15 00:25:00,5.08062,5.08062,5.08027,5.08034,13000000.0
2007-11-15 00:26:00,5.08088,5.08149,5.08051,5.08099,14000000.0
2007-11-15 00:27:00,5.0812,5.0812,5.07989,5.07992,15000000.0
2007-11-15 00:28:00,5.08048,5.08048,5.07943,5.07998,7000000.0
2007-11-15 00:29:00,5.08057,5.08057,5.07958,5.08003,17000000.0
2007-11-15 00:30:00,5.07947,5.07969,5.07872,5.07969,9000000.0
2007-11-15 00:31:00,5.0787,5.08006,5.07832,5.07846,13000000.0
2007-11-15 00:32:00,5.07851,5.07944,5.07837,5.07912,8000000.0
2007-11-15 00:33:00,5.0786,5.07969,5.07856,5.07872,19000000.0
2007-11-15 00:34:00,5.07889,5.0792,5.07825,5.07852,15000000.0
2007-11-15 00:35:00,5.07896,5.07939,5.07839,5.07939,12000000.0
2007-11-15 00:36:00,5.07972,5.07988,5.07818,5.07975,15000000.0
2007-11-15 00:37:00,5.07846,5.07932,5.07763,5.07873,15000000.0
2007-11-15 00:38:00,5.07899,5.07978,5.0785,5.07978,18000000.0
2007-11-15 00:39:00,5.07895,5.08016,5.07891,5.07991,20000000.0
2007-11-15 00:40:00,5.07972,5.08009,5.07884,5.07932,10000000.0
2007-11-15 00:41:00,5.07887,5.07969,5.07887,5.0792,9000000.0
2007-11-15 00:42:00,5.07975,5.08032,5.07929,5.07973,16000000.0
2007-11-15 00:43:00,5.08002,5.08002,5.07948,5.07967,16000000.0
2007-11-15 00:44:00,5.07903,5.08051,5.07898,5.0801,10000000.0
2007-11-15 00:45:00,5.08,5.08038,5.07951,5.07984,16000000.0
2007-11-15 00:46:00,5.08009,5.08021,5.07997,5.08015,12000000.0
2007-11-15 00:47:00,5.07981,5.07984,5.07896,5.07937,8000000.0
2007-11-15 00:48:00,5.0793,5.0793,5.07899,5.07924,16000000.0
2007-11-15 00:49:00,5.07836,5.07948,5.07802,5.07833,11000000.0
2007-11-15 00:50:00,5.07912,5.07912,5.0777,5.07853,9000000.0
2007-11-15 00:51:00,5.07697,5.0784,5.07697,5.07832,9000000.0
2007-11-15 00:52:00,5.07711,5.07855,5.07711,5.078,18000000.0
2007-11-15 00:53:00,5.07871,5.07882,5.07766,5.07834,12000000.0
2007-11-15 00:54:00,5.07843,5.07843,5.0772,5.0772,12000000.0
2007-11-15 00:55:00,5.07802,5.07959,5.07802,5.07808,11000000.0
2007-11-15 00:56:00,5.07923,5.07972,5.07847,5.07934,14000000.0
2007-11-15 00:57:00,5.07981,5.0817,5.07934,5.0794,15000000.0
2007-11-15 00:58:00,5.08127,5.08134,5.08017,5.08052,9000000.0
2007-11-15 00:59:00,5.07944,5.08028,5.07914,5.08028,17000000.0
2007-11-15 01:00:00,5.07965,5.08082,5.07943,5.08082,12000000.0
2007-11-15 01:01:00,5.0795,5.08058,5.0792,5.08041,15000000.0
2007-11-15 01:02:00,5.08057,5.08108,5.07942,5.08012,10000000.0
2007-11-15 01:03:00,5.08174,5.08201,5.08019,5.08201,13000000.0
2007-11-15 01:04:00,5.0806,5.08182,5.08031,5.08111,13000000.0
2007-11-15 01:05:00,5.08127,5.08202,5.08065,5.08081,13000000.0
2007-11-15 01:06:00,5.08134,5.08185,5.08049,5.08086,12000000.0
2007-11-15 01:07:00,5.08131,5.0821,5.08117,5.08157,13000000.0
2007-11-15 01:08:00,5.08207,5.08238,5.08068,5.0816,15000000.0
2007-11-15 01:09:00,5.08236,5.08252,5.08098,5.08191,17000000.0
2007-11-15 01:10:00,5.08232,5.08272,5.08128,5.08178,10000000.0
2007-11-15 01:11:00,5.08273,5.08328,5.08114,5.08114,11000000.0
2007-11-15 01:12:00,5.0817,5.0821,5.0811,5.08178,10000000.0
2007-11-15 01:13:00,5.08132,5.08203,5.08093,5.08141,11000000.0
2007-11-15 01:14:00,5.08095,5.08137,5.07996,5.08043,13000000.0
2007-11-15 01:15:00,5.07939,5.08027,5.07903,5.07909,9000000.0
2007-11-15 01:16:00,5.08037,5.08037,5.07875,5.07917,12000000.0
2007-11-15 01:17:00,5.08072,5.08075,5.07877,5.08016,11000000.0
2007-11-15 01:18:00,5.07988,5.08065,5.07873,5.07919,12000000.0
2007-11-15 01:19:00,5.08048,5.08048,5.07903,5.07925,19000000.0
2007-11-15 01:20:00,5.08008,5.08036,5.0788,5.08002,11000000.0
2007-11-15 01:21:00,5.07863,5.08036,5.07862,5.07948,12000000.0
2007-11-15 01:22:00,5.07919,5.0799,5.07919,5.0795,9000000.0
2007-11-15 01:23:00,5.08009,5.08009,5.07831,5.07876,13000000.0
2007-11-15 01:24:00,5.07879,5.07894,5.07736,5.07736,14000000.0
2007-11-15 01:25:00,5.07901,5.07949,5.07828,5.07854,11000000.0
2007-11-15 01:26:00,5.07779,5.07955,5.07779,5.07936,10000000.0
2007-11-15 01:27:00,5.0787,5.07996,5.07859,5.07859,17000000.0
2007-11-15 01:28:00,5.07917,5.07938,5.07831,5.07831,13000000.0
2007-11-15 01:29:00,5.07944,5.07989,5.07856,5.07867,19000000.0
2007-11-15 01:30:00,5.07884,5.07944,5.07839,5.07926,15000000.0
2007-11-15 01:31:00,5.07894,5.07984,5.07841,5.07841,15000000.0
2007-11-15 01:32:00,5.08048,5.08094,5.07933,5.08078,12000000.0
2007-11-15 01:33:00,5.07928,5.08026,5.07928,5.08008,8000000.0
2007-11-15 01:34:00,5.07844,5.08015,5.07844,5.07972,18000000.0
2007-11-15 01:35:00,5.07924,5.08021,5.0786,5.08021,12000000.0
2007-11-15 01:36:00,5.07912,5.07978,5.07851,5.07902,16000000.0
2007-11-15 01:37:00,5.08057,5.08057,5.07884,5.07925,15000000.0
2007-11-15 01:38:00,5.07929,5.08107,5.07929,5.07935,18000000.0
2007-11-15 01:39:00,5.07909,5.08107,5.07909,5.08,10000000.0
2007-11-15 01:40:00,5.08011,5.08051,5.07953,5.07974,11000000.0
2007-11-15 01:41:00,5.07984,5.08162,5.07984,5.08094,16000000.0
2007-11-15 01:42:00,5.08067,5.08176,5.0803,5.08089,14000000.0
2007-11-15 01:43:00,5.08163,5.08251,5.08096,5.08249,16000000.0
2007-11-15 01:44:00,5.08183,5.08254,5.08094,5.08105,15000000.0
2007-11-15 01:45:00,5.08173,5.08265,5.08144,5.08144,16000000.0
2007-11-15 01:46:00,5.0813,5.08226,5.08097,5.08175,9000000.0
2007-11-15 01:47:00,5.08088,5.08237,5.08055,5.08159,17000000.0
2007-11-15 01:48:00,5.08155,5.0826,5.08087,5.08177,16000000.0
2007-11-15 01:49:00,5.08172,5.08223,5.0809,5.08133,10000000.0
2007-11-15 01:50:00,5.08056,5.08119,5.08009,5.08009,11000000.0
2007-11-15 01:51:00,5.08128,5.0822,5.07991,5.08049,12000000.0
2007-11-15 01:52:00,5.08197,5.0828,5.08122,5.0828,12000000.0
2007-11-15 01:53:00,5.08164,5.08284,5.08067,5.08284,18000000.0
2007-11-15 01:54:00,5.08186,5.08297,5.08129,5.08194,14000000.0
2007-11-15 01:55:00,5.08191,5.08194,5.0809,5.0809,18000000.0
2007-11-15 01:56:00,5.08172,5.08275,5.08127,5.08275,8000000.0
2007-11-15 01:57:00,5.08144,5.08223,5.08091,5.08127,13000000.0
2007-11-15 01:58:00,5.08205,5.08205,5.0808,5.08131,11000000.0
2007-11-15 01:59:00,5.08053,5.08118,5.079,5.079,11000000.0
2007-11-15 02:00:00,5.08134,5.08134,5.07861,5.07938,16000000.0
2007-11-15 02:01:00,5.08008,5.08059,5.07942,5.08017,21000000.0
2007-11-15 02:02:00,5.08138,5.08266,5.08067,5.08266,10000000.0
2007-11-15 02:03:00,5.08243,5.08243,5.08111,5.08161,8000000.0
2007-11-15 02:04:00,5.08191,5.08242,5.08103,5.0817,14000000.0
2007-11-15 02:05:00,5.08207,5.08248,5.08091,5.08188,14000000.0
2007-11-15 02:06:00,5.08222,5.08314,5.08165,5.08245,15000000.0
2007-11-15 02:07:00,5.08267,5.08277,5.08133,5.08212,10000000.0
2007-11-15 02:08:00,5.08096,5.08189,5.08046,5.08089,16000000.0
2007-11-15 02:09:00,5.0814,5.08268,5.08051,5.08136,18000000.0
2007-11-15 02:10:00,5.08189,5.08382,5.08128,5.08382,16000000.0
2007-11-15 02:11:00,5.08283,5.0835,5.0818,5.08308,14000000.0
2007-11-15 02:12:00,5.08438,5.08438,5.08247,5.08247,10000000.0
2007-11-15 02:13:00,5.08308,5.08386,5.08201,5.08313,15000000.0
2007-11-15 02:14:00,5.08306,5.08357,5.08194,5.08269,19000000.0
2007-11-15 02:15:00,5.08266,5.08317,5.08159,5.08231,12000000.0
2007-11-15 02:16:00,5.08257,5.08381,5.08175,5.08356,18000000.0
2007-11-15 02:17:00,5.08332,5.08366,5.08237,5.08291,14000000.0
2007-11-15 02:18:00,5.08308,5.08308,5.08175,5.08307,12000000.0
2007-11-15 02:19:00,5.08332,5.08332,5.0808,5.08265,14000000.0
2007-11-15 02:20:00,5.08075,5.08316,5.08075,5.08177,13000000.0
2007-11-15 02:21:00,5.08299,5.08342,5.08165,5.082,15000000.0
2007-11-15 02:22:00,5.08205,5.08285,5.08128,5.08222,13000000.0
2007-11-15 02:23:00,5.08303,5.08335,5.08177,5.08265,16000000.0
2007-11-15 02:24:00,5.08334,5.08334,5.08194,5.08268,17000000.0
2007-11-15 02:25:00,5.08281,5.08299,5.08114,5.08139,10000000.0
2007-11-15 02:26:00,5.08326,5.08326,5.08154,5.08154,13000000.0
2007-11-15 02:27:00,5.08246,5.08282,5.08132,5.08132,7000000.0
2007-11-15 02:28:00,5.08197,5.08222,5.08121,5.08121,9000000.0
2007-11-15 02:29:00,5.08189,5.08264,5.0811,5.08195,20000000.0
2007-11-15 02:30:00,5.08167,5.082,5.08137,5.08188,11000000.0
2007-11-15 02:31:00,5.08202,5.0823,5.08122,5.08191,9000000.0
2007-11-15 02:32:00,5.08245,5.08245,5.08082,5.08082,13000000.0
2007-11-15 02:33:00,5.08185,5.08277,5.08104,5.08104,14000000.0
2007-11-15 02:34:00,5.08206,5.08284,5.08116,5.08284,17000000.0
2007-11-15 02:35:00,5.0822,5.08312,5.08106,5.08106,15000000.0
2007-11-15 02:36:00,5.08185,5.08236,5.08092,5.08173,14000000.0
2007-11-15 02:37:00,5.08044,5.08212,5.08044,5.08182,13000000.0
2007-11-15 02:38:00,5.08093,5.08153,5.08031,5.08099,14000000.0
2007-11-15 02:39:00,5.08048,5.08123,5.07991,5.08105,15000000.0
2007-11-15 02:40:00,5.081,5.08112,5.07913,5.08069,12000000.0
2007-11-15 02:41:00,5.07966,5.08006,5.07837,5.07837,13000000.0
2007-11-15 02:42:00,5.08003,5.08029,5.079,5.079,16000000.0
2007-11-15 02:43:00,5.07946,5.08039,5.07889,5.07995,18000000.0
2007-11-15 02:44:00,5.07969,5.08074,5.07937,5.08074,10000000.0
2007-11-15 02:45:00,5.07987,5.0806,5.07865,5.0794,14000000.0
2007-11-15 02:46:00,5.07908,5.08079,5.07908,5.08006,18000000.0
2007-11-15 02:47:00,5.08036,5.08104,5.07967,5.07992,17000000.0
2007-11-15 02:48:00,5.08005,5.08127,5.07996,5.08034,7000000.0
2007-11-15 02:49:00,5.08125,5.0817,5.08038,5.08106,13000000.0
2007-11-15 02:50:00,5.08036,5.08185,5.08036,5.08182,14000000.0
2007-11-15 02:51:00,5.08017,5.08037,5.07973,5.07973,15000000.0
2007-11-15 02:52:00,5.08115,5.08194,5.08033,5.0814,15000000.0
2007-11-15 02:53:00,5.08031,5.08103,5.07948,5.07948,9000000.0
2007-11-15 02:54:00,5.08035,5.08139,5.07999,5.08031,13000000.0
2007-11-15 02:55:00,5.08125,5.08167,5.08063,5.08104,11000000.0
2007-11-15 02:56:00,5.08136,5.08195,5.08096,5.08138,18000000.0
2007-11-15 02:57:00,5.08151,5.08223,5.08095,5.0822,13000000.0
2007-11-15 02:58:00,5.08094,5.08231,5.07995,5.08231,9000000.0
2007-11-15 02:59:00,5.08184,5.08184,5.08085,5.0813,14000000.0
2007-11-15 03:00:00,5.08105,5.08195,5.08087,5.08195,11000000.0
2007-11-15 03:01:00,5.0815,5.08308,5.08111,5.08308,11000000.0
2007-11-15 03:02:00,5.08263,5.08263,5.08152,5.08231,11000000.0
2007-11-15 03:03:00,5.08207,5.083,5.0814,5.08209,23000000.0
2007-11-15 03:04:00,5.08148,5.08148,5.07934,5.08041,11000000.0
2007-11-15 03:05:00,5.07954,5.08019,5.07781,5.07869,17000000.0
2007-11-15 03:06:00,5.07923,5.07932,5.0779,5.07865,9000000.0
2007-11-15 03:07:00,5.07763,5.07875,5.07703,5.07724,15000000.0
2007-11-15 03:08:00,5.07792,5.07792,5.07632,5.07632,12000000.0
2007-11-15 03:09:00,5.07781,5.07815,5.07653,5.07765,15000000.0
2007-11-15 03:10:00,5.07697,5.07829,5.07681,5.07723,19000000.0
2007-11-15 03:11:00,5.07768,5.07872,5.07704,5.07787,15000000.0
2007-11-15 03:12:00,5.07829,5.0787,5.0774,5.07754,18000000.0
2007-11-15 03:13:00,5.07932,5.07932,5.07734,5.07741,18000000.0
2007-11-15 03:14:00,5.07821,5.07855,5.07684,5.07769,10000000.0
2007-11-15 03:15:00,5.07786,5.078,5.07538,5.07538,7000000.0
2007-11-15 03:16:00,5.07433,5.07589,5.07351,5.07589,8000000.0
2007-11-15 03:17:00,5.07361,5.07515,5.07355,5.07515,10000000.0
2007-11-15 03:18:00,5.07545,5.0759,5.07342,5.07342,15000000.0
2007-11-15 03:19:00,5.07446,5.07531,5.07412,5.07412,10000000.0
2007-11-15 03:20:00,5.07466,5.07489,5.07317,5.07389,16000000.0
2007-11-15 03:21:00,5.07303,5.07431,5.07303,5.07376,11000000.0
2007-11-15 03:22:00,5.07243,5.07333,5.07243,5.07304,10000000.0
2007-11-15 03:23:00,5.07433,5.07569,5.07286,5.07415,12000000.0
2007-11-15 03:24:00,5.07577,5.07626,5.07435,5.07523,13000000.0
2007-11-15 03:25:00,5.07614,5.0763,5.07464,5.07478,11000000.0
2007-11-15 03:26:00,5.07538,5.07538,5.07324,5.07366,13000000.0
2007-11-15 03:27:00,5.07416,5.07517,5.07389,5.0745,14000000.0
2007-11-15 03:28:00,5.07487,5.07533,5.07346,5.07346,18000000.0
2007-11-15 03:29:00,5.07568,5.07591,5.0742,5.07472,15000000.0
2007-11-15 03:30:00,5.07612,5.07652,5.07473,5.07473,10000000.0
2007-11-15 03:31:00,5.07569,5.07658,5.07435,5.07435,13000000.0
2007-11-15 03:32:00,5.07562,5.07592,5.07494,5.07536,16000000.0
2007-11-15 03:33:00,5.07576,5.07644,5.07446,5.07446,13000000.0
2007-11-15 03:34:00,5.07574,5.07575,5.0746,5.07565,16000000.0
2007-11-15 03:35:00,5.07547,5.07547,5.07367,5.07453,10000000.0
2007-11-15 03:36:00,5.07448,5.07563,5.07444,5.07563,11000000.0
2007-11-15 03:37:00,5.0744,5.07569,5.0744,5.07464,13000000.0
2007-11-15 03:38:00,5.07531,5.07601,5.07507,5.07539,13000000.0
2007-11-15 03:39:00,5.07626,5.07626,5.07496,5.07562,13000000.0
2007-11-15 03:40:00,5.07584,5.0762,5.07472,5.07495,12000000.0
2007-11-15 03:41:00,5.07621,5.07643,5.07501,5.07514,16000000.0
2007-11-15 03:42:00,5.07655,5.07655,5.07467,5.07492,21000000.0
2007-11-15 03:43:00,5.07671,5.07702,5.07511,5.07613,18000000.0
2007-11-15 03:44:00,5.07512,5.07657,5.07475,5.07657,15000000.0
2007-11-15 03:45:00,5.0757,5.07612,5.07526,5.07561,9000000.0
2007-11-15 03:46:00,5.07481,5.07557,5.07464,5.07464,8000000.0
2007-11-15 03:47:00,5.07615,5.07615,5.07448,5.07448,11000000.0
2007-11-15 03:48:00,5.07529,5.07586,5.07493,5.075,9000000.0
2007-11-15 03:49:00,5.0748,5.07593,5.07432,5.07539,16000000.0
2007-11-15 03:50:00,5.07453,5.07631,5.07453,5.0749,19000000.0
2007-11-15 03:51:00,5.07496,5.07579,5.07448,5.07505,9000000.0
2007-11-15 03:52:00,5.07419,5.07514,5.07417,5.07511,19000000.0
2007-11-15 03:53:00,5.07487,5.07554,5.07486,5.07497,10000000.0
2007-11-15 03:54:00,5.0754,5.07629,5.07422,5.07557,17000000.0
2007-11-15 03:55:00,5.07443,5.07596,5.07412,5.07474,16000000.0
2007-11-15 03:56:00,5.07496,5.07548,5.07462,5.07491,7000000.0
2007-11-15 03:57:00,5.07581,5.07581,5.07455,5.07515,11000000.0
2007-11-15 03:58:00,5.07639,5.07687,5.07417,5.07541,12000000.0
2007-11-15 03:59:00,5.07607,5.07666,5.07508,5.07535,17000000.0
2007-11-15 04:00:00,5.07539,5.07681,5.07538,5.07606,12000000.0
2007-11-15 04:01:00,5.07662,5.07685,5.07511,5.07598,16000000.0
2007-11-15 04:02:00,5.07591,5.07653,5.07487,5.07487,14000000.0
2007-11-15 04:03:00,5.07533,5.07594,5.07489,5.07565,12000000.0
2007-11-15 04:04:00,5.07508,5.07624,5.07453,5.0758,16000000.0
2007-11-15 04:05:00,5.07611,5.07676,5.07481,5.07557,13000000.0
2007-11-15 04:06:00,5.07506,5.07618,5.07444,5.07444,16000000.0
2007-11-15 04:07:00,5.0762,5.0762,5.07425,5.07464,13000000.0
2007-11-15 04:08:00,5.07415,5.07523,5.07375,5.07428,14000000.0
2007-11-15 04:09:00,5.07382,5.07475,5.07291,5.07291,10000000.0
2007-11-15 04:10:00,5.07362,5.07491,5.07362,5.07415,12000000.0
2007-11-15 04:11:00,5.07426,5.07548,5.07376,5.07475,14000000.0
2007-11-15 04:12:00,5.07529,5.07534,5.0741,5.07442,19000000.0
2007-11-15 04:13:00,5.07438,5.07504,5.07351,5.0741,20000000.0
2007-11-15 04:14:00,5.07434,5.07501,5.07319,5.07319,12000000.0
2007-11-15 04:15:00,5.07435,5.0744,5.07268,5.07352,8000000.0
2007-11-15 04:16:00,5.07204,5.07344,5.07181,5.07181,13000000.0
2007-11-15 04:17:00,5.07246,5.07383,5.07246,5.07323,15000000.0
2007-11-15 04:18:00,5.07303,5.07329,5.07256,5.0728,9000000.0
2007-11-15 04:19:00,5.07343,5.07397,5.07251,5.07397,12000000.0
2007-11-15 04:20:00,5.0732,5.07364,5.07229,5.0731,9000000.0
2007-11-15 04:21:00,5.07309,5.07399,5.07258,5.07278,17000000.0
2007-11-15 04:22:00,5.07304,5.07437,5.07264,5.07293,14000000.0
2007-11-15 04:23:00,5.0728,5.07367,5.07242,5.07271,10000000.0
2007-11-15 04:24:00,5.07148,5.07231,5.07148,5.07231,12000000.0
2007-11-15 04:25:00,5.07315,5.07374,5.07249,5.07301,10000000.0
2007-11-15 04:26:00,5.07269,5.07393,5.07232,5.07372,7000000.0
2007-11-15 04:27:00,5.07317,5.07324,5.07268,5.0727,15000000.0
2007-11-15 04:28:00,5.07266,5.07397,5.07146,5.07397,7000000.0
2007-11-15 04:29:00,5.0728,5.07434,5.0728,5.07416,14000000.0
2007-11-15 04:30:00,5.07296,5.07301,5.0728,5.0728,11000000.0
2007-11-15 04:31:00,5.07386,5.07386,5.07292,5.07292,15000000.0
2007-11-15 04:32:00,5.07363,5.07476,5.07363,5.07435,17000000.0
2007-11-15 04:33:00,5.07435,5.07522,5.0741,5.07476,14000000.0
2007-11-15 04:34:00,5.07446,5.07489,5.07347,5.07379,9000000.0
2007-11-15 04:35:00,5.07398,5.07405,5.07382,5.07398,12000000.0
2007-11-15 04:36:00,5.07407,5.07513,5.07356,5.07489,12000000.0
2007-11-15 04:37:00,5.07494,5.07494,5.07388,5.07388,12000000.0
2007-11-15 04:38:00,5.07447,5.07478,5.07349,5.07349,11000000.0
2007-11-15 04:39:00,5.07378,5.07523,5.07378,5.0738,17000000.0
2007-11-15 04:40:00,5.07347,5.07378,5.07347,5.07363,9000000.0
2007-11-15 04:41:00,5.07482,5.07482,5.07384,5.07386,10000000.0
2007-11-15 04:42:00,5.07387,5.07434,5.07308,5.07308,8000000.0
2007-11-15 04:43:00,5.07377,5.0739,5.07361,5.07363,18000000.0
2007-11-15 04:44:00,5.07361,5.07388,5.07345,5.07353,9000000.0
2007-11-15 04:45:00,5.07454,5.07454,5.07307,5.0737,9000000.0
2007-11-15 04:46:00,5.07409,5.07427,5.0729,5.07383,16000000.0
2007-11-15 04:47:00,5.07382,5.07426,5.07221,5.07221,12000000.0
2007-11-15 04:48:00,5.07348,5.07385,5.07268,5.07268,10000000.0
2007-11-15 04:49:00,5.07245,5.07353,5.07245,5.07245,16000000.0
2007-11-15 04:50:00,5.07311,5.07318,5.07224,5.07288,16000000.0
2007-11-15 04:51:00,5.07277,5.07293,5.07149,5.07149,20000000.0
2007-11-15 04:52:00,5.07157,5.07303,5.07157,5.07298,13000000.0
2007-11-15 04:53:00,5.07095,5.07246,5.07088,5.07156,11000000.0
2007-11-15 04:54:00,5.0721,5.07213,5.07116,5.07132,11000000.0
2007-11-15 04:55:00,5.07064,5.07135,5.06948,5.07046,12000000.0
2007-11-15 04:56:00,5.07036,5.07073,5.06935,5.06944,16000000.0
2007-11-15 04:57:00,5.07006,5.07038,5.06877,5.06877,7000000.0
2007-11-15 04:58:00,5.06923,5.06976,5.06922,5.06945,13000000.0
2007-11-15 04:59:00,5.0707,5.07177,5.07013,5.07051,17000000.0
2007-11-15 05:00:00,5.07039,5.07132,5.07001,5.07001,10000000.0
2007-11-15 05:01:00,5.07118,5.07186,5.07016,5.07126,13000000.0
2007-11-15 05:02:00,5.0709,5.07207,5.07037,5.07207,18000000.0
2007-11-15 05:03:00,5.07081,5.07122,5.07025,5.071,9000000.0
2007-11-15 05:04:00,5.07191,5.07191,5.06982,5.06982,12000000.0
2007-11-15 05:05:00,5.07037,5.07082,5.06912,5.06967,10000000.0
2007-11-15 05:06:00,5.0707,5.07104,5.06939,5.06939,20000000.0
2007-11-15 05:07:00,5.06866,5.07045,5.06866,5.07045,10000000.0
2007-11-15 05:08:00,5.07013,5.07098,5.0695,5.06957,17000000.0
2007-11-15 05:09:00,5.06995,5.07024,5.06918,5.06987,15000000.0
2007-11-15 05:10:00,5.06947,5.06996,5.06913,5.06953,10000000.0
2007-11-15 05:11:00,5.07004,5.07059,5.06898,5.0699,16000000.0
2007-11-15 05:12:00,5.06983,5.07069,5.06983,5.07026,7000000.0
2007-11-15 05:13:00,5.07005,5.07088,5.06944,5.06944,12000000.0
2007-11-15 05:14:00,5.06969,5.07046,5.06918,5.06996,14000000.0
2007-11-15 05:15:00,5.07009,5.07109,5.07009,5.07109,16000000.0
2007-11-15 05:16:00,5.06955,5.07065,5.069,5.069,15000000.0
2007-11-15 05:17:00,5.0699,5.07015,5.06927,5.06966,10000000.0
2007-11-15 05:18:00,5.06957,5.07112,5.06933,5.07022,13000000.0
2007-11-15 05:19:00,5.07105,5.07145,5.07021,5.07077,13000000.0
2007-11-15 05:20:00,5.07114,5.07114,5.06955,5.06955,20000000.0
2007-11-15 05:21:00,5.07011,5.07022,5.0698,5.07022,9000000.0
2007-11-15 05:22:00,5.07034,5.07096,5.06972,5.07035,17000000.0
2007-11-15 05:23:00,5.06964,5.07081,5.06964,5.06972,14000000.0
2007-11-15 05:24:00,5.07042,5.07077,5.06962,5.07019,19000000.0
2007-11-15 05:25:00,5.07026,5.07087,5.06926,5.06926,13000000.0
2007-11-15 05:26:00,5.06957,5.07052,5.06896,5.06896,13000000.0
2007-11-15 05:27:00,5.06942,5.07031,5.06917,5.07004,13000000.0
2007-11-15 05:28:00,5.06966,5.07117,5.06909,5.07117,10000000.0
2007-11-15 05:29:00,5.06959,5.07086,5.06949,5.07023,17000000.0
2007-11-15 05:30:00,5.07063,5.07144,5.06997,5.07001,21000000.0
2007-11-15 05:31:00,5.07039,5.07039,5.06924,5.06924,13000000.0
2007-11-15 05:32:00,5.07023,5.07023,5.0695,5.0696,16000000.0
2007-11-15 05:33:00,5.06978,5.07135,5.06973,5.0705,13000000.0
2007-11-15 05:34:00,5.07004,5.07089,5.06958,5.07038,13000000.0
2007-11-15 05:35:00,5.07117,5.07138,5.06997,5.07002,14000000.0
2007-11-15 05:36:00,5.07088,5.0711,5.06962,5.06975,18000000.0
2007-11-15 05:37:00,5.06995,5.07119,5.06995,5.07022,12000000.0
2007-11-15 05:38:00,5.07,5.0715,5.06986,5.07052,13000000.0
2007-11-15 05:39:00,5.06981,5.06996,5.06963,5.06965,21000000.0
2007-11-15 05:40:00,5.07048,5.07118,5.07003,5.07029,14000000.0
2007-11-15 05:41:00,5.07071,5.07119,5.06978,5.07035,13000000.0
2007-11-15 05:42:00,5.07005,5.07023,5.0699,5.0699,8000000.0
2007-11-15 05:43:00,5.07073,5.07073,5.06941,5.07006,13000000.0
2007-11-15 05:44:00,5.07059,5.07059,5.06967,5.06967,13000000.0
2007-11-15 05:45:00,5.0698,5.0698,5.06944,5.06944,24000000.0
2007-11-15 05:46:00,5.07015,5.07015,5.06995,5.07015,14000000.0
2007-11-15 05:47:00,5.06947,5.07085,5.06947,5.07011,11000000.0
2007-11-15 05:48:00,5.06965,5.06986,5.06917,5.06968,18000000.0
2007-11-15 05:49:00,5.06978,5.06978,5.06928,5.06928,10000000.0
2007-11-15 05:50:00,5.06984,5.06996,5.06932,5.06932,10000000.0
2007-11-15 05:51:00,5.06989,5.0702,5.06882,5.06882,11000000.0
2007-11-15 05:52:00,5.06979,5.0702,5.06864,5.06864,19000000.0
2007-11-15 05:53:00,5.0693,5.06951,5.06914,5.06918,15000000.0
2007-11-15 05:54:00,5.06974,5.07028,5.06948,5.06989,7000000.0
2007-11-15 05:55:00,5.0703,5.07128,5.06914,5.06933,12000000.0
2007-11-15 05:56:00,5.07009,5.07063,5.0693,5.06978,16000000.0
2007-11-15 05:57:00,5.0703,5.0703,5.06949,5.06949,11000000.0
2007-11-15 05:58:00,5.06967,5.0702,5.06878,5.06964,22000000.0
2007-11-15 05:59:00,5.06958,5.07036,5.06958,5.06989,9000000.0
2007-11-15 06:00:00,5.06899,5.07039,5.06899,5.06975,17000000.0
2007-11-15 06:01:00,5.06986,5.07078,5.06948,5.06996,18000000.0
2007-11-15 06:02:00,5.07031,5.07048,5.06928,5.0697,18000000.0
2007-11-15 06:03:00,5.06968,5.07069,5.0695,5.07028,16000000.0
2007-11-15 06:04:00,5.07009,5.07083,5.06952,5.06952,8000000.0
2007-11-15 06:05:00,5.07078,5.07128,5.06984,5.07104,10000000.0
2007-11-15 06:06:00,5.06982,5.07117,5.06982,5.07069,27000000.0
2007-11-15 06:07:00,5.07164,5.07164,5.06961,5.0707,17000000.0
2007-11-15 06:08:00,5.07055,5.07138,5.06991,5.07,14000000.0
2007-11-15 06:09:00,5.07082,5.07091,5.06926,5.07029,13000000.0
2007-11-15 06:10:00,5.07091,5.07166,5.07033,5.07071,14000000.0
2007-11-15 06:11:00,5.07114,5.07246,5.07098,5.07178,16000000.0
2007-11-15 06:12:00,5.07176,5.07223,5.07066,5.07158,17000000.0
2007-11-15 06:13:00,5.07169,5.07219,5.07117,5.07163,14000000.0
2007-11-15 06:14:00,5.07158,5.07214,5.07089,5.07137,12000000.0
2007-11-15 06:15:00,5.07043,5.07223,5.07037,5.07166,13000000.0
2007-11-15 06:16:00,5.07142,5.07294,5.07116,5.07294,14000000.0
2007-11-15 06:17:00,5.07199,5.07304,5.07121,5.07304,11000000.0
2007-11-15 06:18:00,5.0726,5.07356,5.07158,5.07158,12000000.0
2007-11-15 06:19:00,5.07184,5.07312,5.0715,5.07195,19000000.0
2007-11-15 06:20:00,5.07273,5.07288,5.07098,5.07129,11000000.0
2007-11-15 06:21:00,5.07032,5.07205,5.07032,5.07164,9000000.0
2007-11-15 06:22:00,5.07206,5.07239,5.07096,5.07131,22000000.0
2007-11-15 06:23:00,5.07112,5.07167,5.07024,5.07024,18000000.0
2007-11-15 06:24:00,5.07066,5.07165,5.07045,5.07165,8000000.0
2007-11-15 06:25:00,5.07274,5.07278,5.07095,5.07095,9000000.0
2007-11-15 06:26:00,5.07157,5.07157,5.07115,5.0712,13000000.0
2007-11-15 06:27:00,5.07078,5.07085,5.07065,5.07085,15000000.0
2007-11-15 06:28:00,5.07212,5.07213,5.07049,5.07205,18000000.0
2007-11-15 06:29:00,5.07099,5.0718,5.07019,5.07019,16000000.0
2007-11-15 06:30:00,5.07199,5.07199,5.07081,5.07101,10000000.0
2007-11-15 06:31:00,5.07095,5.07224,5.07054,5.07143,13000000.0
2007-11-15 06:32:00,5.07127,5.07127,5.07044,5.07115,10000000.0
2007-11-15 06:33:00,5.07126,5.07182,5.07105,5.07126,10000000.0
2007-11-15 06:34:00,5.07061,5.07144,5.07027,5.07058,15000000.0
2007-11-15 06:35:00,5.07109,5.07109,5.07019,5.07019,13000000.0
2007-11-15 06:36:00,5.07126,5.07214,5.07037,5.0708,23000000.0
2007-11-15 06:37:00,5.07157,5.07203,5.07013,5.07013,11000000.0
2007-11-15 06:38:00,5.07005,5.07162,5.07005,5.07141,17000000.0
2007-11-15 06:39:00,5.07261,5.07261,5.07102,5.07111,8000000.0
2007-11-15 06:40:00,5.07053,5.07201,5.07053,5.07185,15000000.0
2007-11-15 06:41:00,5.07225,5.07225,5.07092,5.07129,15000000.0
2007-11-15 06:42:00,5.07243,5.07243,5.07118,5.07185,16000000.0
2007-11-15 06:43:00,5.07164,5.07238,5.07112,5.0717,12000000.0
2007-11-15 06:44:00,5.07142,5.07142,5.07088,5.07119,13000000.0
2007-11-15 06:45:00,5.07064,5.07116,5.07064,5.07078,14000000.0
2007-11-15 06:46:00,5.07218,5.07218,5.07068,5.07119,12000000.0
2007-11-15 06:47:00,5.07165,5.07182,5.07069,5.07121,11000000.0
2007-11-15 06:48:00,5.07181,5.07196,5.07071,5.0711,15000000.0
2007-11-15 06:49:00,5.07092,5.0719,5.07065,5.0719,17000000.0
2007-11-15 06:50:00,5.07094,5.07163,5.07009,5.07035,13000000.0
2007-11-15 06:51:00,5.07038,5.07038,5.06993,5.06993,8000000.0
2007-11-15 06:52:00,5.07149,5.07201,5.07019,5.07085,14000000.0
2007-11-15 06:53:00,5.07136,5.07208,5.0708,5.07097,13000000.0
2007-11-15 06:54:00,5.06993,5.07232,5.06993,5.07181,8000000.0
2007-11-15 06:55:00,5.07205,5.07259,5.0713,5.0713,10000000.0
2007-11-15 06:56:00,5.07217,5.07217,5.07095,5.07121,11000000.0
2007-11-15 06:57:00,5.07116,5.07116,5.07,5.07078,17000000.0
2007-11-15 06:58:00,5.07188,5.07213,5.07073,5.07147,12000000.0
2007-11-15 06:59:00,5.07083,5.07176,5.07028,5.07176,14000000.0
2007-11-15 07:00:00,5.07117,5.07171,5.07046,5.07051,11000000.0
2007-11-15 07:01:00,5.0712,5.07138,5.07063,5.07086,10000000.0
2007-11-15 07:02:00,5.07099,5.07106,5.0703,5.07058,14000000.0
2007-11-15 07:03:00,5.06998,5.07138,5.06998,5.07121,7000000.0
2007-11-15 07:04:00,5.07136,5.07136,5.07061,5.07102,16000000.0
2007-11-15 07:05:00,5.07164,5.0719,5.07024,5.07139,15000000.0
2007-11-15 07:06:00,5.07203,5.07203,5.07064,5.07064,16000000.0
2007-11-15 07:07:00,5.07049,5.07145,5.07027,5.07077,12000000.0
2007-11-15 07:08:00,5.07094,5.07126,5.07094,5.07123,8000000.0
2007-11-15 07:09:00,5.07114,5.07142,5.07037,5.07037,8000000.0
2007-11-15 07:10:00,5.07069,5.07069,5.0702,5.0702,16000000.0
2007-11-15 07:11:00,5.07103,5.07209,5.0704,5.07115,17000000.0
2007-11-15 07:12:00,5.07158,5.07158,5.07036,5.07041,20000000.0
2007-11-15 07:13:00,5.07157,5.07181,5.07016,5.07093,18000000.0
2007-11-15 07:14:00,5.07078,5.07088,5.07048,5.07088,11000000.0
2007-11-15 07:15:00,5.07093,5.07193,5.07093,5.07193,18000000.0
2007-11-15 07:16:00,5.07151,5.07185,5.07053,5.07054,18000000.0
2007-11-15 07:17:00,5.07096,5.07143,5.07033,5.07033,12000000.0
2007-11-15 07:18:00,5.06963,5.07062,5.06963,5.07,18000000.0
2007-11-15 07:19:00,5.07158,5.07232,5.07035,5.0712,14000000.0
2007-11-15 07:20:00,5.07122,5.07207,5.07062,5.07136,18000000.0
2007-11-15 07:21:00,5.0715,5.07183,5.07048,5.07079,13000000.0
2007-11-15 07:22:00,5.07039,5.07183,5.07004,5.07033,14000000.0
2007-11-15 07:23:00,5.07004,5.07148,5.07004,5.07125,15000000.0
2007-11-15 07:24:00,5.07081,5.07145,5.07028,5.07105,16000000.0
2007-11-15 07:25:00,5.07154,5.07189,5.07039,5.07085,15000000.0
2007-11-15 07:26:00,5.07065,5.07065,5.07045,5.07058,13000000.0
2007-11-15 07:27:00,5.07107,5.07115,5.07095,5.07095,12000000.0
2007-11-15 07:28:00,5.07162,5.07162,5.07071,5.07101,22000000.0
2007-11-15 07:29:00,5.07125,5.0716,5.07006,5.07072,16000000.0
2007-11-15 07:30:00,5.07062,5.0721,5.07062,5.07074,14000000.0
2007-11-15 07:31:00,5.07099,5.07117,5.07096,5.07096,13000000.0
2007-11-15 07:32:00,5.07105,5.07105,5.07085,5.07105,9000000.0
2007-11-15 07:33:00,5.07105,5.07105,5.07085,5.07085,7000000.0
2007-11-15 07:34:00,5.07145,5.07246,5.07111,5.07142,18000000.0
2007-11-15 07:35:00,5.07098,5.07189,5.07017,5.07094,9000000.0
2007-11-15 07:36:00,5.07106,5.07145,5.06996,5.07076,13000000.0
2007-11-15 07:37:00,5.07062,5.0709,5.07049,5.0707,11000000.0
2007-11-15 07:38:00,5.07041,5.07064,5.07034,5.0706,11000000.0
2007-11-15 07:39:00,5.07108,5.07115,5.07095,5.07115,19000000.0
2007-11-15 07:40:00,5.07105,5.07125,5.07105,5.07105,11000000.0
2007-11-15 07:41:00,5.07142,5.07142,5.07031,5.07043,7000000.0
2007-11-15 07:42:00,5.07015,5.0716,5.07015,5.07119,13000000.0
2007-11-15 07:43:00,5.07095,5.07115,5.07095,5.07115,14000000.0
2007-11-15 07:44:00,5.0712,5.0712,5.07094,5.071,10000000.0
2007-11-15 07:45:00,5.07144,5.07202,5.07084,5.07174,8000000.0
2007-11-15 07:46:00,5.07203,5.07203,5.07093,5.07127,13000000.0
2007-11-15 07:47:00,5.07201,5.07201,5.07043,5.0708,15000000.0
2007-11-15 07:48:00,5.07217,5.07223,5.07082,5.07082,13000000.0
2007-11-15 07:49:00,5.07018,5.07105,5.07018,5.07105,10000000.0
2007-11-15 07:50:00,5.07134,5.07134,5.07021,5.07085,17000000.0
2007-11-15 07:51:00,5.07221,5.07221,5.07075,5.07076,16000000.0
2007-11-15 07:52:00,5.07156,5.0725,5.07057,5.07057,13000000.0
2007-11-15 07:53:00,5.07111,5.07206,5.07075,5.07167,10000000.0
2007-11-15 07:54:00,5.07103,5.07151,5.07059,5.07141,11000000.0
2007-11-15 07:55:00,5.07108,5.07226,5.07073,5.07155,12000000.0
2007-11-15 07:56:00,5.07098,5.07208,5.07018,5.07018,13000000.0
2007-11-15 07:57:00,5.07169,5.07169,5.06904,5.0701,8000000.0
2007-11-15 07:58:00,5.07075,5.07183,5.07003,5.0709,14000000.0
2007-11-15 07:59:00,5.07005,5.07136,5.06923,5.06923,15000000.0
2007-11-15 08:00:00,5.06946,5.07142,5.06921,5.07096,10000000.0
2007-11-15 08:01:00,5.07033,5.07151,5.06978,5.07148,13000000.0
2007-11-15 08:02:00,5.07007,5.07072,5.06935,5.06982,14000000.0
2007-11-15 08:03:00,5.07064,5.07113,5.06936,5.06941,12000000.0
2007-11-15 08:04:00,5.06996,5.07084,5.06932,5.07019,16000000.0
2007-11-15 08:05:00,5.06983,5.07074,5.06976,5.07018,14000000.0
2007-11-15 08:06:00,5.06982,5.0714,5.06982,5.07047,19000000.0
2007-11-15 08:07:00,5.07,5.07092,5.06965,5.07039,19000000.0
2007-11-15 08:08:00,5.07021,5.07078,5.06969,5.07013,11000000.0
2007-11-15 08:09:00,5.06957,5.07103,5.06939,5.0703,10000000.0
2007-11-15 08:10:00,5.07069,5.07098,5.06931,5.0698,16000000.0
2007-11-15 08:11:00,5.07033,5.0711,5.06978,5.07102,9000000.0
2007-11-15 08:12:00,5.06919,5.07099,5.06908,5.07064,10000000.0
2007-11-15 08:13:00,5.07049,5.071,5.06958,5.07005,11000000.0
2007-11-15 08:14:00,5.07001,5.07078,5.06879,5.0691,12000000.0
2007-11-15 08:15:00,5.06928,5.07012,5.06876,5.06964,15000000.0
2007-11-15 08:16:00,5.06958,5.06983,5.06842,5.06964,14000000.0
2007-11-15 08:17:00,5.06904,5.06928,5.06703,5.0674,10000000.0
2007-11-15 08:18:00,5.06955,5.06955,5.06724,5.06837,9000000.0
2007-11-15 08:19:00,5.06687,5.06854,5.06687,5.06849,11000000.0
2007-11-15 08:20:00,5.0686,5.06896,5.06761,5.06868,11000000.0
2007-11-15 08:21:00,5.06852,5.0689,5.06742,5.06742,20000000.0
2007-11-15 08:22:00,5.06814,5.06866,5.06724,5.06724,8000000.0
2007-11-15 08:23:00,5.06805,5.0692,5.06784,5.06889,12000000.0
2007-11-15 08:24:00,5.0685,5.06914,5.06744,5.06754,13000000.0
2007-11-15 08:25:00,5.06857,5.06905,5.06737,5.06832,12000000.0
2007-11-15 08:26:00,5.06882,5.06935,5.06773,5.06828,13000000.0
2007-11-15 08:27:00,5.06727,5.06923,5.06715,5.06814,11000000.0
2007-11-15 08:28:00,5.06784,5.06818,5.06742,5.06778,8000000.0
2007-11-15 08:29:00,5.06871,5.06871,5.06718,5.06733,12000000.0
2007-11-15 08:30:00,5.06825,5.06858,5.06786,5.06798,11000000.0
2007-11-15 08:31:00,5.06793,5.06894,5.06757,5.06825,10000000.0
2007-11-15 08:32:00,5.06844,5.06871,5.06657,5.06689,13000000.0
2007-11-15 08:33:00,5.06865,5.06934,5.06757,5.06916,11000000.0
2007-11-15 08:34:00,5.06846,5.06846,5.06722,5.06798,17000000.0
2007-11-15 08:35:00,5.06811,5.06864,5.06736,5.06736,11000000.0
2007-11-15 08:36:00,5.06845,5.06885,5.06815,5.06865,10000000.0
2007-11-15 08:37:00,5.0669,5.06777,5.06466,5.06776,9000000.0
2007-11-15 08:38:00,5.0698,5.0698,5.06758,5.06873,18000000.0
2007-11-15 08:39:00,5.06751,5.06864,5.06751,5.0683,8000000.0
2007-11-15 08:40:00,5.06777,5.06905,5.0677,5.06822,7000000.0
2007-11-15 08:41:00,5.06834,5.06871,5.06706,5.06781,16000000.0
2007-11-15 08:42:00,5.06905,5.06905,5.06517,5.06533,14000000.0
2007-11-15 08:43:00,5.06636,5.06672,5.06433,5.06433,12000000.0
2007-11-15 08:44:00,5.06399,5.06564,5.06277,5.06277,9000000.0
2007-11-15 08:45:00,5.06336,5.06407,5.06237,5.06354,18000000.0
2007-11-15 08:46:00,5.0632,5.06337,5.06025,5.06025,14000000.0
2007-11-15 08:47:00,5.0617,5.06282,5.06039,5.06249,18000000.0
2007-11-15 08:48:00,5.06199,5.0637,5.06199,5.06315,12000000.0
2007-11-15 08:49:00,5.06266,5.06381,5.06229,5.06357,14000000.0
2007-11-15 08:50:00,5.06394,5.06469,5.06317,5.06361,16000000.0
2007-11-15 08:51:00,5.06493,5.06493,5.0635,5.06357,21000000.0
2007-11-15 08:52:00,5.0632,5.06482,5.06291,5.06443,20000000.0
2007-11-15 08:53:00,5.0646,5.06507,5.06402,5.06442,7000000.0
2007-11-15 08:54:00,5.06512,5.06609,5.06434,5.06609,17000000.0
2007-11-15 08:55:00,5.06482,5.06625,5.06454,5.06568,12000000.0
2007-11-15 08:56:00,5.06522,5.06561,5.06354,5.06559,17000000.0
2007-11-15 08:57:00,5.06507,5.06527,5.0639,5.06423,16000000.0
2007-11-15 08:58:00,5.06506,5.0661,5.06451,5.06596,12000000.0
2007-11-15 08:59:00,5.0652,5.06679,5.0652,5.06679,13000000.0
2007-11-15 09:00:00,5.06548,5.0658,5.06359,5.06359,17000000.0
2007-11-15 09:01:00,5.06357,5.06474,5.06318,5.06339,13000000.0
2007-11-15 09:02:00,5.06451,5.06501,5.0637,5.06458,8000000.0
2007-11-15 09:03:00,5.06606,5.06629,5.06437,5.06437,16000000.0
2007-11-15 09:04:00,5.06538,5.06739,5.06525,5.0669,8000000.0
2007-11-15 09:05:00,5.06742,5.06791,5.0666,5.06791,11000000.0
2007-11-15 09:06:00,5.066,5.06744,5.06599,5.06682,10000000.0
2007-11-15 09:07:00,5.06601,5.06836,5.06601,5.06702,10000000.0
2007-11-15 09:08:00,5.0681,5.0681,5.06636,5.06725,19000000.0
2007-11-15 09:09:00,5.0674,5.06804,5.06643,5.06804,16000000.0
2007-11-15 09:10:00,5.06748,5.06748,5.06556,5.06591,8000000.0
2007-11-15 09:11:00,5.06681,5.06681,5.06468,5.06529,11000000.0
2007-11-15 09:12:00,5.06515,5.06597,5.06466,5.06583,16000000.0
2007-11-15 09:13:00,5.06472,5.06531,5.06383,5.06452,15000000.0
2007-11-15 09:14:00,5.06431,5.06499,5.06365,5.06459,17000000.0
2007-11-15 09:15:00,5.06423,5.06556,5.06423,5.06467,12000000.0
2007-11-15 09:16:00,5.06493,5.0659,5.06444,5.06472,14000000.0
2007-11-15 09:17:00,5.06467,5.0663,5.06441,5.0649,14000000.0
2007-11-15 09:18:00,5.06581,5.06668,5.06505,5.06505,18000000.0
2007-11-15 09:19:00,5.06532,5.06633,5.06471,5.0655,14000000.0
2007-11-15 09:20:00,5.0646,5.06641,5.0646,5.06534,18000000.0
2007-11-15 09:21:00,5.06456,5.06613,5.06456,5.06609,17000000.0
2007-11-15 09:22:00,5.06728,5.06757,5.06601,5.06747,13000000.0
2007-11-15 09:23:00,5.06718,5.0672,5.06588,5.06716,12000000.0
2007-11-15 09:24:00,5.06685,5.06691,5.06532,5.06595,14000000.0
2007-11-15 09:25:00,5.06611,5.06666,5.06572,5.06631,9000000.0
2007-11-15 09:26:00,5.06713,5.06725,5.06515,5.06654,13000000.0
2007-11-15 09:27:00,5.06629,5.06671,5.06444,5.06511,13000000.0
2007-11-15 09:28:00,5.06732,5.06757,5.06574,5.06627,19000000.0
2007-11-15 09:29:00,5.06741,5.06874,5.0664,5.06874,14000000.0
2007-11-15 09:30:00,5.06713,5.06889,5.06713,5.06848,15000000.0
2007-11-15 09:31:00,5.06706,5.06891,5.06706,5.06822,11000000.0
2007-11-15 09:32:00,5.06912,5.07005,5.06745,5.07005,16000000.0
2007-11-15 09:33:00,5.07001,5.07109,5.06894,5.06894,9000000.0
2007-11-15 09:34:00,5.07022,5.07029,5.06807,5.06899,18000000.0
2007-11-15 09:35:00,5.0692,5.07074,5.06874,5.0696,14000000.0
2007-11-15 09:36:00,5.07071,5.07071,5.06919,5.06947,16000000.0
2007-11-15 09:37:00,5.06856,5.0696,5.06813,5.0696,20000000.0
2007-11-15 09:38:00,5.0695,5.07044,5.06882,5.06949,19000000.0
2007-11-15 09:39:00,5.07077,5.07121,5.06899,5.07121,16000000.0
2007-11-15 09:40:00,5.0707,5.07089,5.06879,5.06956,12000000.0
2007-11-15 09:41:00,5.06881,5.07063,5.0688,5.06983,18000000.0
2007-11-15 09:42:00,5.07026,5.07134,5.06989,5.07039,16000000.0
2007-11-15 09:43:00,5.07076,5.07087,5.06889,5.06991,15000000.0
2007-11-15 09:44:00,5.06874,5.0703,5.06852,5.06874,13000000.0
2007-11-15 09:45:00,5.07002,5.07014,5.06869,5.06869,13000000.0
2007-11-15 09:46:00,5.06944,5.06999,5.06845,5.06845,17000000.0
2007-11-15 09:47:00,5.06981,5.07027,5.06827,5.06915,13000000.0
2007-11-15 09:48:00,5.06946,5.07013,5.06814,5.06967,16000000.0
2007-11-15 09:49:00,5.06933,5.07022,5.06842,5.06896,17000000.0
2007-11-15 09:50:00,5.06835,5.07038,5.06771,5.06915,12000000.0
2007-11-15 09:51:00,5.06901,5.06901,5.06721,5.06768,16000000.0
2007-11-15 09:52:00,5.06854,5.06873,5.06694,5.06756,16000000.0
2007-11-15 09:53:00,5.06926,5.0695,5.06783,5.06783,15000000.0
2007-11-15 09:54:00,5.0698,5.0698,5.06799,5.06799,15000000.0
2007-11-15 09:55:00,5.06943,5.06943,5.06716,5.0676,15000000.0
2007-11-15 09:56:00,5.0681,5.06963,5.0681,5.06963,17000000.0
2007-11-15 09:57:00,5.06977,5.06996,5.06807,5.06878,12000000.0
2007-11-15 09:58:00,5.06964,5.06979,5.06867,5.06891,14000000.0
2007-11-15 09:59:00,5.07095,5.07147,5.06907,5.06907,10000000.0
2007-11-15 10:00:00,5.07096,5.07096,5.06911,5.07038,11000000.0
2007-11-15 10:01:00,5.07039,5.07055,5.06876,5.06977,24000000.0
2007-11-15 10:02:00,5.06827,5.06927,5.0678,5.06823,14000000.0
2007-11-15 10:03:00,5.06913,5.0705,5.06836,5.07001,16000000.0
2007-11-15 10:04:00,5.06956,5.07145,5.06919,5.07145,10000000.0
2007-11-15 10:05:00,5.07133,5.07347,5.07117,5.07347,10000000.0
2007-11-15 10:06:00,5.07288,5.07455,5.07288,5.07417,9000000.0
2007-11-15 10:07:00,5.07286,5.0737,5.0723,5.0723,11000000.0
2007-11-15 10:08:00,5.07295,5.07323,5.07214,5.07323,9000000.0
2007-11-15 10:09:00,5.07307,5.07307,5.07113,5.07218,11000000.0
2007-11-15 10:10:00,5.07146,5.07257,5.07094,5.07152,15000000.0
2007-11-15 10:11:00,5.07357,5.0756,5.0727,5.07503,16000000.0
2007-11-15 10:12:00,5.07554,5.07554,5.07308,5.07379,19000000.0
2007-11-15 10:13:00,5.07324,5.07449,5.07308,5.07401,9000000.0
2007-11-15 10:14:00,5.07491,5.07491,5.0735,5.0735,11000000.0
2007-11-15 10:15:00,5.07499,5.07519,5.07389,5.07514,8000000.0
2007-11-15 10:16:00,5.07516,5.07605,5.07361,5.07391,17000000.0
2007-11-15 10:17:00,5.07504,5.07595,5.07439,5.07497,16000000.0
2007-11-15 10:18:00,5.07583,5.07613,5.07433,5.07489,16000000.0
2007-11-15 10:19:00,5.07507,5.07507,5.07172,5.07426,17000000.0
2007-11-15 10:20:00,5.07281,5.07311,5.07153,5.07238,16000000.0
2007-11-15 10:21:00,5.07145,5.07265,5.07126,5.07265,7000000.0
2007-11-15 10:22:00,5.07193,5.07443,5.07193,5.07443,10000000.0
2007-11-15 10:23:00,5.07264,5.07304,5.07124,5.07203,14000000.0
2007-11-15 10:24:00,5.07282,5.07306,5.07116,5.07304,13000000.0
2007-11-15 10:25:00,5.07168,5.07381,5.07146,5.07381,12000000.0
2007-11-15 10:26:00,5.07288,5.07292,5.07095,5.07123,11000000.0
2007-11-15 10:27:00,5.07172,5.07243,5.07114,5.07147,13000000.0
2007-11-15 10:28:00,5.07249,5.07324,5.07159,5.07304,13000000.0
2007-11-15 10:29:00,5.07306,5.07306,5.07074,5.07195,11000000.0
2007-11-15 10:30:00,5.07093,5.07249,5.07086,5.07249,9000000.0
2007-11-15 10:31:00,5.0719,5.07247,5.07053,5.07145,16000000.0
2007-11-15 10:32:00,5.0725,5.0727,5.07096,5.07182,9000000.0
2007-11-15 10:33:00,5.07105,5.07105,5.06945,5.07089,12000000.0
2007-11-15 10:34:00,5.07085,5.07085,5.06771,5.06771,11000000.0
2007-11-15 10:35:00,5.06917,5.06946,5.06765,5.06906,17000000.0
2007-11-15 10:36:00,5.07025,5.07111,5.06863,5.07111,10000000.0
2007-11-15 10:37:00,5.07165,5.07309,5.07067,5.07309,15000000.0
2007-11-15 10:38:00,5.07299,5.07394,5.07231,5.07268,17000000.0
2007-11-15 10:39:00,5.07415,5.07478,5.07324,5.07457,13000000.0
2007-11-15 10:40:00,5.07501,5.07521,5.07285,5.07285,10000000.0
2007-11-15 10:41:00,5.07395,5.07446,5.07278,5.07335,15000000.0
2007-11-15 10:42:00,5.0745,5.07561,5.0739,5.07503,12000000.0
2007-11-15 10:43:00,5.07364,5.07469,5.07334,5.07371,13000000.0
2007-11-15 10:44:00,5.07351,5.0742,5.07305,5.07382,12000000.0
2007-11-15 10:45:00,5.07169,5.07329,5.07151,5.07172,13000000.0
2007-11-15 10:46:00,5.07317,5.07417,5.07274,5.07405,13000000.0
2007-11-15 10:47:00,5.07285,5.07397,5.07265,5.07334,7000000.0
2007-11-15 10:48:00,5.07225,5.07394,5.07218,5.07252,12000000.0
2007-11-15 10:49:00,5.07407,5.07407,5.07246,5.07344,10000000.0
2007-11-15 10:50:00,5.07224,5.07339,5.07187,5.07321,14000000.0
2007-11-15 10:51:00,5.07322,5.07421,5.07224,5.07402,11000000.0
2007-11-15 10:52:00,5.07569,5.07569,5.07292,5.07394,20000000.0
2007-11-15 10:53:00,5.07521,5.07582,5.07455,5.07486,9000000.0
2007-11-15 10:54:00,5.07466,5.07717,5.07446,5.07717,18000000.0
2007-11-15 10:55:00,5.07739,5.07905,5.07657,5.07905,10000000.0
2007-11-15 10:56:00,5.07846,5.08115,5.07815,5.08115,11000000.0
2007-11-15 10:57:00,5.07988,5.08079,5.07916,5.07916,8000000.0
2007-11-15 10:58:00,5.07922,5.08005,5.07894,5.07922,10000000.0
2007-11-15 10:59:00,5.08009,5.08019,5.07866,5.0801,10000000.0
2007-11-15 11:00:00,5.07969,5.0801,5.07856,5.07957,15000000.0
2007-11-15 11:01:00,5.08078,5.08121,5.07996,5.08079,12000000.0
2007-11-15 11:02:00,5.07966,5.08033,5.07892,5.08012,8000000.0
2007-11-15 11:03:00,5.07864,5.08008,5.07779,5.07917,11000000.0
2007-11-15 11:04:00,5.07796,5.08021,5.07796,5.07919,15000000.0
2007-11-15 11:05:00,5.08003,5.08003,5.07866,5.07902,17000000.0
2007-11-15 11:06:00,5.08096,5.08198,5.07929,5.08167,12000000.0
2007-11-15 11:07:00,5.08259,5.08259,5.08085,5.08213,11000000.0
2007-11-15 11:08:00,5.08203,5.08346,5.08063,5.08161,22000000.0
2007-11-15 11:09:00,5.08163,5.08234,5.0805,5.08156,9000000.0
2007-11-15 11:10:00,5.08005,5.08171,5.07994,5.08104,16000000.0
2007-11-15 11:11:00,5.0798,5.08112,5.0795,5.08112,7000000.0
2007-11-15 11:12:00,5.08027,5.08129,5.07887,5.07887,15000000.0
2007-11-15 11:13:00,5.08014,5.08172,5.08009,5.08087,11000000.0
2007-11-15 11:14:00,5.08147,5.08179,5.07913,5.07913,18000000.0
2007-11-15 11:15:00,5.07915,5.07987,5.07902,5.07934,11000000.0
2007-11-15 11:16:00,5.08102,5.08426,5.08063,5.0839,13000000.0
2007-11-15 11:17:00,5.08368,5.08481,5.08278,5.08419,13000000.0
2007-11-15 11:18:00,5.085,5.08652,5.08413,5.08452,9000000.0
2007-11-15 11:19:00,5.08576,5.08605,5.08369,5.08493,17000000.0
2007-11-15 11:20:00,5.08449,5.08508,5.08311,5.08393,14000000.0
2007-11-15 11:21:00,5.08408,5.08542,5.08345,5.08389,14000000.0
2007-11-15 11:22:00,5.08487,5.08533,5.08373,5.08416,22000000.0
2007-11-15 11:23:00,5.08562,5.08622,5.08361,5.08568,8000000.0
2007-11-15 11:24:00,5.08645,5.08899,5.08592,5.08783,18000000.0
2007-11-15 11:25:00,5.08734,5.08734,5.08526,5.08702,9000000.0
2007-11-15 11:26:00,5.08581,5.08662,5.08453,5.085,15000000.0
2007-11-15 11:27:00,5.08519,5.08519,5.08334,5.08415,10000000.0
2007-11-15 11:28:00,5.08509,5.08574,5.0835,5.08574,13000000.0
2007-11-15 11:29:00,5.08447,5.08529,5.08325,5.08325,17000000.0
2007-11-15 11:30:00,5.08391,5.08458,5.08308,5.08317,13000000.0
2007-11-15 11:31:00,5.08423,5.08648,5.0839,5.08648,12000000.0
2007-11-15 11:32:00,5.08482,5.08525,5.08304,5.08348,20000000.0
2007-11-15 11:33:00,5.08277,5.08457,5.08254,5.08376,16000000.0
2007-11-15 11:34:00,5.08493,5.08493,5.08264,5.08264,13000000.0
2007-11-15 11:35:00,5.08377,5.08377,5.08229,5.08337,14000000.0
2007-11-15 11:36:00,5.0824,5.08256,5.08068,5.08103,11000000.0
2007-11-15 11:37:00,5.08199,5.08233,5.08111,5.08215,16000000.0
2007-11-15 11:38:00,5.08197,5.08269,5.08107,5.08269,8000000.0
2007-11-15 11:39:00,5.08321,5.08321,5.08103,5.08121,11000000.0
2007-11-15 11:40:00,5.08223,5.08242,5.08117,5.08164,12000000.0
2007-11-15 11:41:00,5.08243,5.08243,5.08043,5.08043,10000000.0
2007-11-15 11:42:00,5.08069,5.08069,5.0791,5.08022,10000000.0
2007-11-15 11:43:00,5.08023,5.08108,5.07945,5.08108,17000000.0
2007-11-15 11:44:00,5.08102,5.08135,5.07976,5.08135,15000000.0
2007-11-15 11:45:00,5.08192,5.08235,5.08097,5.08235,16000000.0
2007-11-15 11:46:00,5.0821,5.08277,5.08103,5.08185,7000000.0
2007-11-15 11:47:00,5.08144,5.08242,5.08062,5.08149,16000000.0
2007-11-15 11:48:00,5.08115,5.08278,5.08115,5.08274,13000000.0
2007-11-15 11:49:00,5.08309,5.0833,5.08192,5.08281,10000000.0
2007-11-15 11:50:00,5.08252,5.08382,5.08154,5.08291,12000000.0
2007-11-15 11:51:00,5.08105,5.08319,5.08105,5.08196,14000000.0
2007-11-15 11:52:00,5.08259,5.08268,5.08109,5.08268,18000000.0
2007-11-15 11:53:00,5.08307,5.08307,5.08161,5.08238,16000000.0
2007-11-15 11:54:00,5.08323,5.08364,5.08195,5.08195,8000000.0
2007-11-15 11:55:00,5.08342,5.08371,5.08266,5.08322,8000000.0
2007-11-15 11:56:00,5.08237,5.08316,5.08209,5.08266,8000000.0
2007-11-15 11:57:00,5.08127,5.08319,5.08078,5.08078,11000000.0
2007-11-15 11:58:00,5.08196,5.08196,5.08039,5.08066,14000000.0
2007-11-15 11:59:00,5.08091,5.08142,5.08024,5.0807,11000000.0
2007-11-15 12:00:00,5.0817,5.08239,5.08126,5.08137,15000000.0
2007-11-15 12:01:00,5.08231,5.08352,5.08091,5.08352,13000000.0
2007-11-15 12:02:00,5.08344,5.08371,5.08157,5.08301,15000000.0
2007-11-15 12:03:00,5.08371,5.08371,5.08222,5.08313,11000000.0
2007-11-15 12:04:00,5.08316,5.08486,5.08285,5.08389,9000000.0
2007-11-15 12:05:00,5.08326,5.08527,5.08294,5.08294,9000000.0
2007-11-15 12:06:00,5.08365,5.08439,5.08221,5.08221,15000000.0
2007-11-15 12:07:00,5.08226,5.08371,5.08222,5.08222,11000000.0
2007-11-15 12:08:00,5.08417,5.08461,5.08294,5.08461,8000000.0
2007-11-15 12:09:00,5.08428,5.08428,5.08295,5.08362,18000000.0
2007-11-15 12:10:00,5.0825,5.08449,5.0825,5.0829,14000000.0
2007-11-15 12:11:00,5.0842,5.0842,5.08265,5.08348,9000000.0
2007-11-15 12:12:00,5.0841,5.08471,5.08305,5.08305,18000000.0
2007-11-15 12:13:00,5.08499,5.08505,5.08376,5.08491,12000000.0
2007-11-15 12:14:00,5.08347,5.08562,5.08324,5.08562,10000000.0
2007-11-15 12:15:00,5.08548,5.08747,5.08548,5.08717,8000000.0
2007-11-15 12:16:00,5.08599,5.08798,5.08599,5.08699,14000000.0
2007-11-15 12:17:00,5.08813,5.08813,5.08629,5.0873,13000000.0
2007-11-15 12:18:00,5.08682,5.08819,5.08658,5.08819,10000000.0
2007-11-15 12:19:00,5.08716,5.08771,5.08691,5.08759,11000000.0
2007-11-15 12:20:00,5.08776,5.08868,5.0873,5.08758,8000000.0
2007-11-15 12:21:00,5.08865,5.08878,5.08713,5.08867,20000000.0
2007-11-15 12:22:00,5.08886,5.08968,5.08739,5.08968,14000000.0
2007-11-15 12:23:00,5.08912,5.09049,5.08855,5.08979,11000000.0
2007-11-15 12:24:00,5.08884,5.09052,5.08859,5.08859,17000000.0
2007-11-15 12:25:00,5.08901,5.08938,5.0881,5.08938,12000000.0
2007-11-15 12:26:00,5.08905,5.08914,5.08743,5.08745,7000000.0
2007-11-15 12:27:00,5.08793,5.08901,5.08793,5.0884,7000000.0
2007-11-15 12:28:00,5.08771,5.08891,5.08759,5.08884,19000000.0
2007-11-15 12:29:00,5.0878,5.08964,5.08778,5.08919,12000000.0
2007-11-15 12:30:00,5.08947,5.08947,5.08688,5.08776,10000000.0
2007-11-15 12:31:00,5.08736,5.08835,5.08692,5.08793,12000000.0
2007-11-15 12:32:00,5.08841,5.08847,5.08737,5.08847,12000000.0
2007-11-15 12:33:00,5.08886,5.08886,5.08736,5.08809,15000000.0
2007-11-15 12:34:00,5.08804,5.08804,5.08495,5.08544,12000000.0
2007-11-15 12:35:00,5.08567,5.08656,5.08547,5.08616,12000000.0
2007-11-15 12:36:00,5.08669,5.08669,5.08552,5.08565,15000000.0
2007-11-15 12:37:00,5.08649,5.08711,5.08579,5.08711,8000000.0
2007-11-15 12:38:00,5.08742,5.08804,5.08585,5.08685,15000000.0
2007-11-15 12:39:00,5.0877,5.08862,5.08634,5.0871,14000000.0
2007-11-15 12:40:00,5.0885,5.08969,5.08787,5.0895,18000000.0
2007-11-15 12:41:00,5.09023,5.09038,5.08932,5.08962,11000000.0
2007-11-15 12:42:00,5.08953,5.09025,5.08803,5.08932,17000000.0
2007-11-15 12:43:00,5.08807,5.08987,5.08807,5.08937,11000000.0
2007-11-15 12:44:00,5.08982,5.08997,5.08836,5.08928,13000000.0
2007-11-15 12:45:00,5.09076,5.09214,5.08905,5.09214,10000000.0
2007-11-15 12:46:00,5.09179,5.09407,5.09149,5.09407,20000000.0
2007-11-15 12:47:00,5.09367,5.09527,5.09304,5.09421,10000000.0
2007-11-15 12:48:00,5.09626,5.09657,5.09369,5.09403,10000000.0
2007-11-15 12:49:00,5.0949,5.09511,5.09354,5.09511,15000000.0
2007-11-15 12:50:00,5.09447,5.0952,5.09272,5.09401,14000000.0
2007-11-15 12:51:00,5.09315,5.09327,5.09228,5.09298,14000000.0
2007-11-15 12:52:00,5.09298,5.09317,5.09172,5.09172,9000000.0
2007-11-15 12:53:00,5.09336,5.09378,5.09244,5.09378,9000000.0
2007-11-15 12:54:00,5.09424,5.09458,5.0924,5.09458,20000000.0
2007-11-15 12:55:00,5.09377,5.09516,5.09257,5.09257,12000000.0
2007-11-15 12:56:00,5.09381,5.09381,5.09111,5.09111,7000000.0
2007-11-15 12:57:00,5.09267,5.09318,5.09169,5.09208,13000000.0
2007-11-15 12:58:00,5.0915,5.09288,5.09118,5.09187,16000000.0
2007-11-15 12:59:00,5.09151,5.09217,5.09024,5.09152,14000000.0
2007-11-15 13:00:00,5.09143,5.09143,5.08893,5.091,12000000.0
2007-11-15 13:01:00,5.09059,5.09108,5.09,5.09058,17000000.0
2007-11-15 13:02:00,5.09129,5.09134,5.08964,5.09035,10000000.0
2007-11-15 13:03:00,5.09026,5.09026,5.08833,5.08922,22000000.0
2007-11-15 13:04:00,5.08987,5.09028,5.08804,5.09,20000000.0
2007-11-15 13:05:00,5.08923,5.09079,5.08891,5.09068,14000000.0
2007-11-15 13:06:00,5.0915,5.09196,5.08968,5.09081,17000000.0
2007-11-15 13:07:00,5.09134,5.09184,5.09025,5.09184,22000000.0
2007-11-15 13:08:00,5.09165,5.09211,5.09036,5.09155,12000000.0
2007-11-15 13:09:00,5.09123,5.0915,5.08984,5.0915,12000000.0
2007-11-15 13:10:00,5.09031,5.09162,5.08977,5.08977,20000000.0
2007-11-15 13:11:00,5.09137,5.09137,5.09007,5.09033,12000000.0
2007-11-15 13:12:00,5.09115,5.09219,5.09072,5.09183,16000000.0
2007-11-15 13:13:00,5.09049,5.09218,5.09049,5.09218,14000000.0
2007-11-15 13:14:00,5.09197,5.09197,5.0903,5.09087,17000000.0
2007-11-15 13:15:00,5.08981,5.09059,5.0896,5.08992,7000000.0
2007-11-15 13:16:00,5.09049,5.09107,5.08975,5.09107,9000000.0
2007-11-15 13:17:00,5.08963,5.09033,5.08907,5.08988,15000000.0
2007-11-15 13:18:00,5.08951,5.0902,5.08806,5.08843,17000000.0
2007-11-15 13:19:00,5.08748,5.08852,5.08718,5.08776,15000000.0
2007-11-15 13:20:00,5.08741,5.08839,5.08681,5.08839,12000000.0
2007-11-15 13:21:00,5.08756,5.08886,5.08712,5.08772,24000000.0
2007-11-15 13:22:00,5.08825,5.08871,5.08737,5.08824,12000000.0
2007-11-15 13:23:00,5.08946,5.08983,5.08803,5.08937,12000000.0
2007-11-15 13:24:00,5.08951,5.09016,5.08844,5.08868,18000000.0
2007-11-15 13:25:00,5.08809,5.08951,5.08718,5.08951,12000000.0
2007-11-15 13:26:00,5.08873,5.08873,5.08652,5.08652,12000000.0
2007-11-15 13:27:00,5.08786,5.08786,5.08654,5.08688,9000000.0
2007-11-15 13:28:00,5.08594,5.08774,5.08594,5.08716,15000000.0
2007-11-15 13:29:00,5.08835,5.08849,5.08622,5.08832,14000000.0
2007-11-15 13:30:00,5.08763,5.08824,5.08711,5.08727,11000000.0
2007-11-15 13:31:00,5.08839,5.08839,5.08652,5.0868,11000000.0
2007-11-15 13:32:00,5.08702,5.08835,5.08676,5.08798,8000000.0
2007-11-15 13:33:00,5.08734,5.08862,5.08717,5.08747,14000000.0
2007-11-15 13:34:00,5.08729,5.08819,5.08703,5.08819,11000000.0
2007-11-15 13:35:00,5.08805,5.08921,5.08757,5.08921,16000000.0
2007-11-15 13:36:00,5.08767,5.08969,5.08767,5.08871,8000000.0
2007-11-15 13:37:00,5.08818,5.08904,5.08759,5.08861,17000000.0
2007-11-15 13:38:00,5.08906,5.08949,5.08761,5.08761,14000000.0
2007-11-15 13:39:00,5.08916,5.08938,5.08799,5.08875,10000000.0
2007-11-15 13:40:00,5.08777,5.08905,5.08757,5.08905,8000000.0
2007-11-15 13:41:00,5.08889,5.08903,5.08718,5.08756,11000000.0
2007-11-15 13:42:00,5.08802,5.08937,5.08802,5.08846,14000000.0
2007-11-15 13:43:00,5.0893,5.0893,5.08825,5.08908,11000000.0
2007-11-15 13:44:00,5.08875,5.0891,5.08793,5.08892,11000000.0
2007-11-15 13:45:00,5.08752,5.08937,5.08752,5.08885,14000000.0
2007-11-15 13:46:00,5.08891,5.08895,5.08777,5.08853,11000000.0
2007-11-15 13:47:00,5.08857,5.08892,5.08764,5.08878,13000000.0
2007-11-15 13:48:00,5.08921,5.08996,5.08823,5.08996,14000000.0
2007-11-15 13:49:00,5.08983,5.09007,5.0897,5.08999,12000000.0
2007-11-15 13:50:00,5.0895,5.0895,5.08763,5.08794,16000000.0
2007-11-15 13:51:00,5.08801,5.08845,5.08707,5.08831,14000000.0
2007-11-15 13:52:00,5.08741,5.08879,5.08726,5.08839,10000000.0
2007-11-15 13:53:00,5.08861,5.08901,5.08795,5.08858,10000000.0
2007-11-15 13:54:00,5.08848,5.08873,5.08776,5.08824,8000000.0
2007-11-15 13:55:00,5.08756,5.089,5.08719,5.08759,13000000.0
2007-11-15 13:56:00,5.08846,5.08869,5.08738,5.08817,17000000.0
2007-11-15 13:57:00,5.08843,5.08913,5.08789,5.08913,13000000.0
2007-11-15 13:58:00,5.08931,5.08931,5.08808,5.08894,7000000.0
2007-11-15 13:59:00,5.08912,5.08969,5.08823,5.08969,9000000.0
2007-11-15 14:00:00,5.09106,5.09119,5.08912,5.08982,7000000.0
2007-11-15 14:01:00,5.08919,5.09081,5.08919,5.09076,11000000.0
2007-11-15 14:02:00,5.09059,5.09059,5.08873,5.0899,19000000.0
2007-11-15 14:03:00,5.09045,5.09074,5.08867,5.08937,13000000.0
2007-11-15 14:04:00,5.08881,5.09044,5.0885,5.09044,22000000.0
2007-11-15 14:05:00,5.09024,5.09032,5.08886,5.09006,17000000.0
2007-11-15 14:06:00,5.0905,5.0905,5.08886,5.08938,11000000.0
2007-11-15 14:07:00,5.08847,5.09003,5.08847,5.08991,9000000.0
2007-11-15 14:08:00,5.09024,5.09024,5.0884,5.08905,11000000.0
2007-11-15 14:09:00,5.08871,5.08979,5.08871,5.08932,12000000.0
2007-11-15 14:10:00,5.08933,5.08992,5.08867,5.08992,13000000.0
2007-11-15 14:11:00,5.08859,5.08952,5.08859,5.08929,14000000.0
2007-11-15 14:12:00,5.08937,5.09109,5.08937,5.09007,11000000.0
2007-11-15 14:13:00,5.08935,5.09008,5.08866,5.08968,11000000.0
2007-11-15 14:14:00,5.08939,5.08964,5.08823,5.08903,7000000.0
2007-11-15 14:15:00,5.08842,5.08922,5.08808,5.08857,14000000.0
2007-11-15 14:16:00,5.08823,5.08895,5.08762,5.08895,13000000.0
2007-11-15 14:17:00,5.08903,5.08903,5.08756,5.08784,22000000.0
2007-11-15 14:18:00,5.08805,5.08805,5.08659,5.08685,15000000.0
2007-11-15 14:19:00,5.08713,5.08782,5.08632,5.08641,12000000.0
2007-11-15 14:20:00,5.08686,5.08823,5.08686,5.08733,7000000.0
2007-11-15 14:21:00,5.08736,5.08866,5.08736,5.08786,13000000.0
2007-11-15 14:22:00,5.08883,5.08883,5.08782,5.08807,8000000.0
2007-11-15 14:23:00,5.08775,5.08846,5.08757,5.08839,11000000.0
2007-11-15 14:24:00,5.08805,5.0891,5.08746,5.08792,13000000.0
2007-11-15 14:25:00,5.08776,5.08865,5.08613,5.08792,15000000.0
2007-11-15 14:26:00,5.08752,5.08801,5.08647,5.08801,8000000.0
2007-11-15 14:27:00,5.08737,5.08833,5.08647,5.08813,10000000.0
2007-11-15 14:28:00,5.08836,5.08836,5.0867,5.08736,11000000.0
2007-11-15 14:29:00,5.08806,5.08867,5.08676,5.08802,21000000.0
2007-11-15 14:30:00,5.08757,5.08782,5.08658,5.08778,11000000.0
2007-11-15 14:31:00,5.08663,5.08739,5.08558,5.08643,17000000.0
2007-11-15 14:32:00,5.08565,5.08698,5.08425,5.08615,15000000.0
2007-11-15 14:33:00,5.08531,5.08706,5.08531,5.08663,8000000.0
2007-11-15 14:34:00,5.08622,5.08738,5.08576,5.08576,9000000.0
2007-11-15 14:35:00,5.08649,5.0866,5.08519,5.08544,11000000.0
2007-11-15 14:36:00,5.08596,5.08688,5.08518,5.0861,15000000.0
2007-11-15 14:37:00,5.08641,5.08675,5.08534,5.08627,8000000.0
2007-11-15 14:38:00,5.08573,5.08644,5.0853,5.08556,10000000.0
2007-11-15 14:39:00,5.08648,5.08675,5.08494,5.08567,19000000.0
2007-11-15 14:40:00,5.08619,5.08661,5.08514,5.08538,15000000.0
2007-11-15 14:41:00,5.08463,5.08621,5.08463,5.08587,15000000.0
2007-11-15 14:42:00,5.08552,5.08734,5.08541,5.08661,17000000.0
2007-11-15 14:43:00,5.08691,5.08691,5.08525,5.08608,15000000.0
2007-11-15 14:44:00,5.08527,5.08623,5.08447,5.08517,15000000.0
2007-11-15 14:45:00,5.08471,5.08582,5.08442,5.08442,9000000.0
2007-11-15 14:46:00,5.08444,5.08713,5.08444,5.08496,11000000.0
2007-11-15 14:47:00,5.08631,5.0868,5.08539,5.08614,12000000.0
2007-11-15 14:48:00,5.08548,5.08602,5.08465,5.08469,12000000.0
2007-11-15 14:49:00,5.08527,5.08638,5.08482,5.08576,12000000.0
2007-11-15 14:50:00,5.08587,5.08662,5.08502,5.08603,15000000.0
2007-11-15 14:51:00,5.08551,5.08629,5.08543,5.08627,10000000.0
2007-11-15 14:52:00,5.0849,5.08629,5.0849,5.08597,13000000.0
2007-11-15 14:53:00,5.08511,5.08606,5.08461,5.08518,13000000.0
2007-11-15 14:54:00,5.08653,5.08739,5.08538,5.08739,9000000.0
2007-11-15 14:55:00,5.08747,5.08752,5.08544,5.08641,16000000.0
2007-11-15 14:56:00,5.0858,5.08697,5.08536,5.08536,15000000.0
2007-11-15 14:57:00,5.08667,5.08835,5.08642,5.08797,15000000.0
2007-11-15 14:58:00,5.08682,5.08821,5.08674,5.08674,11000000.0
2007-11-15 14:59:00,5.08758,5.08792,5.08625,5.08625,14000000.0
2007-11-15 15:00:00,5.08658,5.08853,5.08601,5.08728,18000000.0
2007-11-15 15:01:00,5.08829,5.08829,5.08582,5.08628,12000000.0
2007-11-15 15:02:00,5.08634,5.08634,5.08425,5.08458,7000000.0
2007-11-15 15:03:00,5.08446,5.08603,5.08446,5.08603,18000000.0
2007-11-15 15:04:00,5.08548,5.08739,5.085,5.08645,21000000.0
2007-11-15 15:05:00,5.08565,5.08666,5.08545,5.08666,13000000.0
2007-11-15 15:06:00,5.08636,5.08707,5.08565,5.0863,14000000.0
2007-11-15 15:07:00,5.08654,5.08654,5.08467,5.08618,22000000.0
2007-11-15 15:08:00,5.08484,5.08609,5.08484,5.08609,10000000.0
2007-11-15 15:09:00,5.08614,5.08689,5.08593,5.08654,9000000.0
2007-11-15 15:10:00,5.0861,5.08624,5.08488,5.08543,14000000.0
2007-11-15 15:11:00,5.08431,5.08591,5.08424,5.085,12000000.0
2007-11-15 15:12:00,5.08487,5.08558,5.08419,5.08551,13000000.0
2007-11-15 15:13:00,5.08473,5.08503,5.0835,5.08454,12000000.0
2007-11-15 15:14:00,5.08575,5.08575,5.08425,5.08487,10000000.0
2007-11-15 15:15:00,5.08565,5.08565,5.08368,5.08446,16000000.0
2007-11-15 15:16:00,5.08379,5.08559,5.08379,5.08415,15000000.0
2007-11-15 15:17:00,5.08528,5.08538,5.08424,5.08441,14000000.0
2007-11-15 15:18:00,5.08511,5.08565,5.08302,5.08302,12000000.0
2007-11-15 15:19:00,5.08454,5.08454,5.08305,5.08308,11000000.0
2007-11-15 15:20:00,5.08347,5.08347,5.08181,5.08292,14000000.0
2007-11-15 15:21:00,5.08179,5.08269,5.08148,5.08245,14000000.0
2007-11-15 15:22:00,5.08288,5.08361,5.08215,5.08303,10000000.0
2007-11-15 15:23:00,5.08416,5.08422,5.08234,5.08234,11000000.0
2007-11-15 15:24:00,5.08354,5.084,5.08215,5.084,10000000.0
2007-11-15 15:25:00,5.08334,5.084,5.08271,5.084,16000000.0
2007-11-15 15:26:00,5.08438,5.08438,5.0824,5.08283,15000000.0
2007-11-15 15:27:00,5.08366,5.08383,5.08235,5.08245,10000000.0
2007-11-15 15:28:00,5.08276,5.08366,5.08245,5.08341,11000000.0
2007-11-15 15:29:00,5.0825,5.08379,5.08228,5.08359,19000000.0
2007-11-15 15:30:00,5.08328,5.08429,5.08277,5.08429,10000000.0
2007-11-15 15:31:00,5.08464,5.08515,5.08249,5.08462,14000000.0
2007-11-15 15:32:00,5.08459,5.08655,5.08417,5.08655,12000000.0
2007-11-15 15:33:00,5.08671,5.08699,5.0849,5.08536,20000000.0
2007-11-15 15:34:00,5.0871,5.08864,5.08602,5.08602,12000000.0
2007-11-15 15:35:00,5.08818,5.0895,5.0869,5.08901,12000000.0
2007-11-15 15:36:00,5.08789,5.08904,5.08763,5.08904,10000000.0
2007-11-15 15:37:00,5.08926,5.08933,5.08662,5.08665,10000000.0
2007-11-15 15:38:00,5.08911,5.08911,5.08755,5.08795,13000000.0
2007-11-15 15:39:00,5.08924,5.0903,5.08885,5.0903,7000000.0
2007-11-15 15:40:00,5.09141,5.09298,5.08987,5.09298,10000000.0
2007-11-15 15:41:00,5.09275,5.09441,5.09153,5.09439,9000000.0
2007-11-15 15:42:00,5.09092,5.09357,5.09092,5.09146,13000000.0
2007-11-15 15:43:00,5.09134,5.09287,5.09108,5.09287,16000000.0
2007-11-15 15:44:00,5.09206,5.09312,5.09146,5.09146,14000000.0
2007-11-15 15:45:00,5.09331,5.09331,5.091,5.09167,15000000.0
2007-11-15 15:46:00,5.09303,5.09449,5.092,5.09387,13000000.0
2007-11-15 15:47:00,5.09475,5.0953,5.09291,5.09291,9000000.0
2007-11-15 15:48:00,5.09457,5.09457,5.09251,5.09385,21000000.0
2007-11-15 15:49:00,5.09352,5.09402,5.09229,5.09378,23000000.0
2007-11-15 15:50:00,5.09315,5.09417,5.0923,5.09367,12000000.0
2007-11-15 15:51:00,5.09355,5.09357,5.09165,5.09272,19000000.0
2007-11-15 15:52:00,5.0919,5.09286,5.0904,5.0904,15000000.0
2007-11-15 15:53:00,5.09227,5.09231,5.0908,5.09201,14000000.0
2007-11-15 15:54:00,5.09128,5.09128,5.0896,5.09088,15000000.0
2007-11-15 15:55:00,5.09154,5.09276,5.09068,5.09157,12000000.0
2007-11-15 15:56:00,5.09197,5.09308,5.09065,5.09308,18000000.0
2007-11-15 15:57:00,5.09326,5.09484,5.09193,5.09484,10000000.0
2007-11-15 15:58:00,5.09461,5.0965,5.09412,5.0965,22000000.0
2007-11-15 15:59:00,5.09539,5.09656,5.09402,5.09571,12000000.0
2007-11-15 16:00:00,5.09453,5.09515,5.09392,5.09465,12000000.0
2007-11-15 16:01:00,5.09492,5.09492,5.09307,5.09415,12000000.0
2007-11-15 16:02:00,5.09398,5.09398,5.09123,5.09299,13000000.0
2007-11-15 16:03:00,5.09131,5.09264,5.09031,5.09172,13000000.0
2007-11-15 16:04:00,5.09032,5.09191,5.09017,5.09191,11000000.0
2007-11-15 16:05:00,5.09215,5.09225,5.09031,5.09191,9000000.0
2007-11-15 16:06:00,5.09157,5.09157,5.08931,5.09079,14000000.0
2007-11-15 16:07:00,5.08984,5.09055,5.08859,5.08976,15000000.0
2007-11-15 16:08:00,5.08951,5.08951,5.08675,5.08815,15000000.0
2007-11-15 16:09:00,5.0879,5.09093,5.08715,5.08924,17000000.0
2007-11-15 16:10:00,5.08833,5.08956,5.08766,5.08919,14000000.0
2007-11-15 16:11:00,5.08886,5.08986,5.0883,5.08958,9000000.0
2007-11-15 16:12:00,5.08841,5.09016,5.08708,5.08856,15000000.0
2007-11-15 16:13:00,5.08838,5.08914,5.08781,5.08796,14000000.0
2007-11-15 16:14:00,5.08858,5.08975,5.08822,5.08903,12000000.0
2007-11-15 16:15:00,5.08978,5.09062,5.08921,5.09023,14000000.0
2007-11-15 16:16:00,5.09041,5.09041,5.08912,5.08912,13000000.0
2007-11-15 16:17:00,5.09014,5.09081,5.08895,5.09069,18000000.0
2007-11-15 16:18:00,5.08913,5.09078,5.08913,5.08936,13000000.0
2007-11-15 16:19:00,5.09108,5.09122,5.08955,5.08955,8000000.0
2007-11-15 16:20:00,5.08985,5.09098,5.08976,5.09052,13000000.0
2007-11-15 16:21:00,5.08925,5.09284,5.08925,5.09225,12000000.0
2007-11-15 16:22:00,5.0926,5.09325,5.09153,5.09241,11000000.0
2007-11-15 16:23:00,5.09283,5.09479,5.09283,5.09421,14000000.0
2007-11-15 16:24:00,5.09469,5.09469,5.09222,5.09292,15000000.0
2007-11-15 16:25:00,5.09361,5.09361,5.09194,5.09356,11000000.0
2007-11-15 16:26:00,5.09156,5.09293,5.09156,5.09169,8000000.0
2007-11-15 16:27:00,5.09244,5.0932,5.09179,5.0932,10000000.0
2007-11-15 16:28:00,5.09188,5.0933,5.09188,5.09274,15000000.0
2007-11-15 16:29:00,5.09304,5.09323,5.09134,5.09134,7000000.0
2007-11-15 16:30:00,5.09135,5.09279,5.09135,5.09276,16000000.0
2007-11-15 16:31:00,5.09211,5.09211,5.08967,5.09075,14000000.0
2007-11-15 16:32:00,5.09126,5.09126,5.08928,5.0905,7000000.0
2007-11-15 16:33:00,5.08998,5.09059,5.08932,5.09045,8000000.0
2007-11-15 16:34:00,5.08989,5.09197,5.08989,5.09135,8000000.0
2007-11-15 16:35:00,5.09056,5.09212,5.09056,5.09102,9000000.0
2007-11-15 16:36:00,5.09206,5.09206,5.08989,5.0906,13000000.0
2007-11-15 16:37:00,5.09181,5.09182,5.0904,5.0908,18000000.0
2007-11-15 16:38:00,5.09032,5.09242,5.09032,5.09175,18000000.0
2007-11-15 16:39:00,5.09186,5.09186,5.09025,5.09108,20000000.0
2007-11-15 16:40:00,5.0899,5.09102,5.08903,5.09052,13000000.0
2007-11-15 16:41:00,5.08921,5.09072,5.08921,5.09072,20000000.0
2007-11-15 16:42:00,5.08899,5.08995,5.08787,5.08871,18000000.0
2007-11-15 16:43:00,5.09016,5.09016,5.08748,5.08887,15000000.0
2007-11-15 16:44:00,5.08879,5.09061,5.08841,5.08867,20000000.0
2007-11-15 16:45:00,5.08963,5.09016,5.08894,5.08939,13000000.0
2007-11-15 16:46:00,5.08973,5.08982,5.08843,5.08866,15000000.0
2007-11-15 16:47:00,5.08944,5.09058,5.0891,5.08996,8000000.0
2007-11-15 16:48:00,5.08884,5.08969,5.08807,5.08969,11000000.0
2007-11-15 16:49:00,5.0888,5.08974,5.08837,5.08959,12000000.0
2007-11-15 16:50:00,5.08988,5.08999,5.08839,5.08905,15000000.0
2007-11-15 16:51:00,5.08877,5.08954,5.08785,5.08905,18000000.0
2007-11-15 16:52:00,5.0883,5.0894,5.08688,5.08789,14000000.0
2007-11-15 16:53:00,5.08832,5.08867,5.08737,5.088,8000000.0
2007-11-15 16:54:00,5.0885,5.09018,5.08812,5.089,11000000.0
2007-11-15 16:55:00,5.08963,5.08976,5.08749,5.08749,12000000.0
2007-11-15 16:56:00,5.08783,5.0883,5.08661,5.0883,10000000.0
2007-11-15 16:57:00,5.08832,5.08832,5.08698,5.08776,8000000.0
2007-11-15 16:58:00,5.08776,5.08892,5.08721,5.08892,9000000.0
2007-11-15 16:59:00,5.08875,5.08971,5.08819,5.08849,13000000.0
2007-11-15 17:00:00,5.08912,5.08992,5.08855,5.08992,11000000.0
2007-11-15 17:01:00,5.08972,5.0898,5.08825,5.0898,12000000.0
2007-11-15 17:02:00,5.0883,5.08942,5.0883,5.0887,10000000.0
2007-11-15 17:03:00,5.08831,5.08956,5.08758,5.08839,16000000.0
2007-11-15 17:04:00,5.08872,5.08932,5.08832,5.08832,13000000.0
2007-11-15 17:05:00,5.08824,5.09027,5.08805,5.08888,16000000.0
2007-11-15 17:06:00,5.08968,5.08987,5.08828,5.08828,12000000.0
2007-11-15 17:07:00,5.08924,5.08924,5.08815,5.0885,8000000.0
2007-11-15 17:08:00,5.0889,5.08962,5.0877,5.08843,21000000.0
2007-11-15 17:09:00,5.08789,5.0891,5.08741,5.08767,16000000.0
2007-11-15 17:10:00,5.08811,5.08873,5.08755,5.08849,11000000.0
2007-11-15 17:11:00,5.08802,5.08802,5.08604,5.08659,11000000.0
2007-11-15 17:12:00,5.08613,5.08675,5.08566,5.08659,9000000.0
2007-11-15 17:13:00,5.08584,5.087,5.0854,5.08658,9000000.0
2007-11-15 17:14:00,5.08681,5.08715,5.08559,5.08559,17000000.0
2007-11-15 17:15:00,5.08612,5.08694,5.08581,5.08694,11000000.0
2007-11-15 17:16:00,5.08608,5.08654,5.08504,5.08504,15000000.0
2007-11-15 17:17:00,5.08597,5.08695,5.08517,5.08617,13000000.0
2007-11-15 17:18:00,5.08604,5.08668,5.08518,5.08563,15000000.0
2007-11-15 17:19:00,5.08627,5.08647,5.08467,5.08549,17000000.0
2007-11-15 17:20:00,5.0846,5.08646,5.08454,5.08646,12000000.0
2007-11-15 17:21:00,5.08623,5.08687,5.08529,5.08529,7000000.0
2007-11-15 17:22:00,5.08676,5.08676,5.08478,5.08478,14000000.0
2007-11-15 17:23:00,5.08646,5.08682,5.08517,5.08681,13000000.0
2007-11-15 17:24:00,5.08458,5.08634,5.08456,5.08588,9000000.0
2007-11-15 17:25:00,5.08472,5.08634,5.08457,5.08513,11000000.0
2007-11-15 17:26:00,5.08504,5.08632,5.08504,5.08564,16000000.0
2007-11-15 17:27:00,5.08675,5.08675,5.08499,5.08595,9000000.0
2007-11-15 17:28:00,5.08581,5.08663,5.08533,5.08583,15000000.0
2007-11-15 17:29:00,5.0854,5.08616,5.08527,5.08529,11000000.0
2007-11-15 17:30:00,5.08617,5.08659,5.08486,5.08486,19000000.0
2007-11-15 17:31:00,5.08667,5.08692,5.08545,5.08684,11000000.0
2007-11-15 17:32:00,5.08667,5.08769,5.08591,5.08769,9000000.0
2007-11-15 17:33:00,5.08788,5.08824,5.08666,5.08776,10000000.0
2007-11-15 17:34:00,5.08774,5.08774,5.08647,5.08652,14000000.0
2007-11-15 17:35:00,5.08727,5.08771,5.08558,5.08655,13000000.0
2007-11-15 17:36:00,5.08634,5.08634,5.08414,5.08528,11000000.0
2007-11-15 17:37:00,5.08514,5.08563,5.08403,5.08543,15000000.0
2007-11-15 17:38:00,5.08445,5.08516,5.08378,5.08447,17000000.0
2007-11-15 17:39:00,5.08377,5.08497,5.08334,5.08485,8000000.0
2007-11-15 17:40:00,5.0843,5.08554,5.08333,5.08554,12000000.0
2007-11-15 17:41:00,5.08511,5.08607,5.08463,5.08533,21000000.0
2007-11-15 17:42:00,5.08461,5.08593,5.08423,5.08463,13000000.0
2007-11-15 17:43:00,5.08366,5.08587,5.08366,5.08516,11000000.0
2007-11-15 17:44:00,5.08616,5.08633,5.08426,5.08549,19000000.0
2007-11-15 17:45:00,5.08644,5.08667,5.08519,5.08667,10000000.0
2007-11-15 17:46:00,5.08678,5.08678,5.08502,5.08595,13000000.0
2007-11-15 17:47:00,5.08647,5.08691,5.08592,5.08691,9000000.0
2007-11-15 17:48:00,5.08745,5.08745,5.08558,5.08629,14000000.0
2007-11-15 17:49:00,5.0854,5.08735,5.0854,5.08726,14000000.0
2007-11-15 17:50:00,5.0868,5.0868,5.08489,5.08578,17000000.0
2007-11-15 17:51:00,5.08666,5.08695,5.08549,5.0865,13000000.0
2007-11-15 17:52:00,5.08627,5.08733,5.0858,5.08658,24000000.0
2007-11-15 17:53:00,5.08685,5.08803,5.08581,5.08803,16000000.0
2007-11-15 17:54:00,5.08908,5.08908,5.08711,5.08837,16000000.0
2007-11-15 17:55:00,5.08919,5.08926,5.08788,5.08878,13000000.0
2007-11-15 17:56:00,5.089,5.08947,5.08778,5.08896,15000000.0
2007-11-15 17:57:00,5.08889,5.08917,5.08746,5.08886,10000000.0
2007-11-15 17:58:00,5.08811,5.08863,5.087,5.08838,15000000.0
2007-11-15 17:59:00,5.08874,5.08963,5.08768,5.08942,13000000.0
2007-11-15 18:00:00,5.08866,5.08953,5.08817,5.08868,7000000.0
2007-11-15 18:01:00,5.0888,5.08963,5.08763,5.08963,18000000.0
2007-11-15 18:02:00,5.08898,5.08975,5.08812,5.08945,17000000.0
2007-11-15 18:03:00,5.08919,5.09003,5.08801,5.08863,16000000.0
2007-11-15 18:04:00,5.08872,5.0892,5.08769,5.0892,14000000.0
2007-11-15 18:05:00,5.08859,5.089,5.08765,5.08795,13000000.0
2007-11-15 18:06:00,5.08908,5.08955,5.08759,5.0891,18000000.0
2007-11-15 18:07:00,5.08883,5.08883,5.0869,5.08732,12000000.0
2007-11-15 18:08:00,5.08853,5.08856,5.08682,5.08794,18000000.0
2007-11-15 18:09:00,5.08742,5.08762,5.08566,5.08628,12000000.0
2007-11-15 18:10:00,5.0861,5.0861,5.08439,5.0861,13000000.0
2007-11-15 18:11:00,5.08534,5.0857,5.08393,5.0857,10000000.0
2007-11-15 18:12:00,5.08517,5.08565,5.08439,5.0856,11000000.0
2007-11-15 18:13:00,5.0841,5.08556,5.08381,5.08381,14000000.0
2007-11-15 18:14:00,5.08486,5.0855,5.0845,5.08505,10000000.0
2007-11-15 18:15:00,5.08651,5.08651,5.08457,5.08605,10000000.0
2007-11-15 18:16:00,5.08508,5.08532,5.08384,5.08456,9000000.0
2007-11-15 18:17:00,5.08538,5.08592,5.08422,5.08456,18000000.0
2007-11-15 18:18:00,5.08572,5.08579,5.08453,5.08566,14000000.0
2007-11-15 18:19:00,5.08509,5.08588,5.08458,5.08588,10000000.0
2007-11-15 18:20:00,5.08508,5.08623,5.08479,5.08586,15000000.0
2007-11-15 18:21:00,5.08475,5.08646,5.08465,5.08528,18000000.0
2007-11-15 18:22:00,5.08637,5.0864,5.08439,5.08542,14000000.0
2007-11-15 18:23:00,5.08736,5.08736,5.08509,5.08509,7000000.0
2007-11-15 18:24:00,5.08696,5.08696,5.08513,5.08625,9000000.0
2007-11-15 18:25:00,5.0852,5.08637,5.0846,5.08477,13000000.0
2007-11-15 18:26:00,5.08575,5.08648,5.08429,5.08545,16000000.0
2007-11-15 18:27:00,5.08665,5.0867,5.08524,5.08582,14000000.0
2007-11-15 18:28:00,5.08646,5.08713,5.08507,5.08666,13000000.0
2007-11-15 18:29:00,5.08691,5.08691,5.08493,5.08493,11000000.0
2007-11-15 18:30:00,5.08606,5.08657,5.08516,5.08544,16000000.0
2007-11-15 18:31:00,5.08702,5.08815,5.08516,5.08626,12000000.0
2007-11-15 18:32:00,5.08668,5.08811,5.08652,5.08774,11000000.0
2007-11-15 18:33:00,5.08868,5.08868,5.08711,5.08711,13000000.0
2007-11-15 18:34:00,5.08829,5.08868,5.08753,5.08784,13000000.0
2007-11-15 18:35:00,5.08891,5.08891,5.08661,5.08791,18000000.0
2007-11-15 18:36:00,5.08726,5.08906,5.0872,5.08723,18000000.0
2007-11-15 18:37:00,5.08852,5.08852,5.08692,5.08839,18000000.0
2007-11-15 18:38:00,5.08774,5.08798,5.08663,5.08663,11000000.0
2007-11-15 18:39:00,5.0878,5.08782,5.08661,5.08778,11000000.0
2007-11-15 18:40:00,5.08737,5.08737,5.08635,5.08676,14000000.0
2007-11-15 18:41:00,5.08678,5.08713,5.08612,5.08672,16000000.0
2007-11-15 18:42:00,5.08664,5.08721,5.08611,5.08721,14000000.0
2007-11-15 18:43:00,5.08737,5.08769,5.0868,5.08711,10000000.0
2007-11-15 18:44:00,5.087,5.0882,5.08611,5.08611,13000000.0
2007-11-15 18:45:00,5.08717,5.08717,5.08586,5.08645,13000000.0
2007-11-15 18:46:00,5.08648,5.08737,5.08582,5.0871,12000000.0
2007-11-15 18:47:00,5.08644,5.08698,5.08531,5.08659,14000000.0
2007-11-15 18:48:00,5.08593,5.08683,5.08493,5.08494,15000000.0
2007-11-15 18:49:00,5.08513,5.0859,5.08443,5.08568,12000000.0
2007-11-15 18:50:00,5.08571,5.08634,5.08512,5.08614,9000000.0
2007-11-15 18:51:00,5.08519,5.0859,5.08424,5.08444,17000000.0
2007-11-15 18:52:00,5.08448,5.08568,5.08448,5.08568,9000000.0
2007-11-15 18:53:00,5.08549,5.08575,5.08467,5.08504,14000000.0
2007-11-15 18:54:00,5.08492,5.08632,5.0846,5.08611,14000000.0
2007-11-15 18:55:00,5.08663,5.08663,5.08552,5.08567,10000000.0
2007-11-15 18:56:00,5.08478,5.08588,5.08391,5.08523,16000000.0
2007-11-15 18:57:00,5.08403,5.0854,5.08402,5.08502,17000000.0
2007-11-15 18:58:00,5.08461,5.08533,5.08386,5.08464,14000000.0
2007-11-15 18:59:00,5.08375,5.08478,5.08308,5.08338,14000000.0
2007-11-15 19:00:00,5.08522,5.08595,5.08417,5.08417,15000000.0
2007-11-15 19:01:00,5.08463,5.08463,5.0823,5.08301,15000000.0
2007-11-15 19:02:00,5.0818,5.08367,5.0818,5.08186,14000000.0
2007-11-15 19:03:00,5.08301,5.08432,5.08236,5.08389,14000000.0
2007-11-15 19:04:00,5.08382,5.08515,5.08252,5.08409,12000000.0
2007-11-15 19:05:00,5.08458,5.08517,5.08414,5.08416,15000000.0
2007-11-15 19:06:00,5.08553,5.08577,5.08393,5.08426,16000000.0
2007-11-15 19:07:00,5.08563,5.08571,5.08435,5.08537,20000000.0
2007-11-15 19:08:00,5.08573,5.08582,5.0843,5.08521,8000000.0
2007-11-15 19:09:00,5.08547,5.08573,5.08458,5.08528,17000000.0
2007-11-15 19:10:00,5.08352,5.08548,5.08352,5.08548,9000000.0
2007-11-15 19:11:00,5.08437,5.08537,5.08423,5.08482,16000000.0
2007-11-15 19:12:00,5.08425,5.08531,5.08404,5.08404,13000000.0
2007-11-15 19:13:00,5.08429,5.085,5.08363,5.08383,10000000.0
2007-11-15 19:14:00,5.08373,5.08514,5.08361,5.08361,20000000.0
2007-11-15 19:15:00,5.08418,5.08527,5.08363,5.08527,12000000.0
2007-11-15 19:16:00,5.08577,5.0858,5.08395,5.08506,8000000.0
2007-11-15 19:17:00,5.08422,5.08493,5.08335,5.08395,18000000.0
2007-11-15 19:18:00,5.08425,5.08487,5.08364,5.08487,11000000.0
2007-11-15 19:19:00,5.08467,5.08522,5.08429,5.08491,12000000.0
2007-11-15 19:20:00,5.08583,5.08583,5.08464,5.0858,14000000.0
2007-11-15 19:21:00,5.08422,5.08671,5.08422,5.08671,13000000.0
2007-11-15 19:22:00,5.08626,5.08626,5.08466,5.08477,12000000.0
2007-11-15 19:23:00,5.08365,5.08543,5.08268,5.08374,14000000.0
2007-11-15 19:24:00,5.08349,5.08402,5.08271,5.08396,19000000.0
2007-11-15 19:25:00,5.08388,5.08388,5.08235,5.08361,8000000.0
2007-11-15 19:26:00,5.08242,5.08378,5.08242,5.08345,7000000.0
2007-11-15 19:27:00,5.08206,5.08384,5.08166,5.08249,20000000.0
2007-11-15 19:28:00,5.08253,5.08317,5.08194,5.08258,17000000.0
2007-11-15 19:29:00,5.08238,5.08322,5.08186,5.08322,10000000.0
2007-11-15 19:30:00,5.08306,5.08361,5.08205,5.08355,15000000.0
2007-11-15 19:31:00,5.08403,5.08429,5.08306,5.0832,11000000.0
2007-11-15 19:32:00,5.08415,5.08464,5.08306,5.08443,9000000.0
2007-11-15 19:33:00,5.08572,5.08578,5.08438,5.08578,14000000.0
2007-11-15 19:34:00,5.08659,5.08675,5.08457,5.08675,17000000.0
2007-11-15 19:35:00,5.08633,5.08823,5.0858,5.08776,8000000.0
2007-11-15 19:36:00,5.08788,5.08788,5.08596,5.08624,15000000.0
2007-11-15 19:37:00,5.08563,5.08641,5.08521,5.08639,8000000.0
2007-11-15 19:38:00,5.08591,5.0866,5.08497,5.08616,15000000.0
2007-11-15 19:39:00,5.08655,5.08841,5.08553,5.08715,17000000.0
2007-11-15 19:40:00,5.08802,5.08877,5.08615,5.08765,16000000.0
2007-11-15 19:41:00,5.08934,5.08934,5.08703,5.08826,11000000.0
2007-11-15 19:42:00,5.08716,5.0883,5.08701,5.08701,15000000.0
2007-11-15 19:43:00,5.08688,5.08793,5.08688,5.0877,14000000.0
2007-11-15 19:44:00,5.08807,5.08827,5.08703,5.08744,14000000.0
2007-11-15 19:45:00,5.08834,5.08834,5.08658,5.0871,15000000.0
2007-11-15 19:46:00,5.08661,5.08852,5.08572,5.08732,15000000.0
2007-11-15 19:47:00,5.08692,5.087,5.0856,5.08625,16000000.0
2007-11-15 19:48:00,5.08589,5.08631,5.0847,5.08559,16000000.0
2007-11-15 19:49:00,5.08599,5.08683,5.08526,5.08646,8000000.0
2007-11-15 19:50:00,5.08641,5.08714,5.08563,5.08581,9000000.0
2007-11-15 19:51:00,5.08766,5.08829,5.08607,5.08829,19000000.0
2007-11-15 19:52:00,5.08684,5.0874,5.08619,5.08619,11000000.0
2007-11-15 19:53:00,5.08719,5.08738,5.08594,5.0865,14000000.0
2007-11-15 19:54:00,5.08773,5.08773,5.08601,5.08751,18000000.0
2007-11-15 19:55:00,5.08766,5.08836,5.08667,5.08836,13000000.0
2007-11-15 19:56:00,5.0864,5.08883,5.0864,5.0878,10000000.0
2007-11-15 19:57:00,5.08625,5.0879,5.08625,5.08674,16000000.0
2007-11-15 19:58:00,5.08749,5.08751,5.08607,5.08669,15000000.0
2007-11-15 19:59:00,5.08618,5.0877,5.08595,5.08638,14000000.0
2007-11-15 20:00:00,5.08686,5.08686,5.08599,5.0863,11000000.0
2007-11-15 20:01:00,5.08687,5.08757,5.08586,5.08586,24000000.0
2007-11-15 20:02:00,5.0873,5.0873,5.08566,5.08607,11000000.0
2007-11-15 20:03:00,5.08717,5.08717,5.08517,5.08656,11000000.0
2007-11-15 20:04:00,5.08501,5.08577,5.08398,5.08427,10000000.0
2007-11-15 20:05:00,5.08588,5.08638,5.08456,5.08563,17000000.0
2007-11-15 20:06:00,5.08637,5.08646,5.08472,5.08565,10000000.0
2007-11-15 20:07:00,5.08664,5.08664,5.0841,5.08584,14000000.0
2007-11-15 20:08:00,5.08596,5.08647,5.08483,5.08584,13000000.0
2007-11-15 20:09:00,5.08654,5.08721,5.08615,5.08721,11000000.0
2007-11-15 20:10:00,5.08794,5.08794,5.08611,5.08708,11000000.0
2007-11-15 20:11:00,5.08788,5.08847,5.08696,5.08847,9000000.0
2007-11-15 20:12:00,5.08854,5.08858,5.08723,5.08817,16000000.0
2007-11-15 20:13:00,5.08813,5.08908,5.08783,5.08899,11000000.0
2007-11-15 20:14:00,5.0868,5.08798,5.08679,5.08747,19000000.0
2007-11-15 20:15:00,5.08831,5.08869,5.08675,5.08842,13000000.0
2007-11-15 20:16:00,5.08686,5.08914,5.08686,5.08914,15000000.0
2007-11-15 20:17:00,5.08785,5.08859,5.08757,5.08843,8000000.0
2007-11-15 20:18:00,5.08798,5.08941,5.08735,5.08908,14000000.0
2007-11-15 20:19:00,5.08796,5.08979,5.08796,5.08846,14000000.0
2007-11-15 20:20:00,5.0887,5.08911,5.08765,5.08859,12000000.0
2007-11-15 20:21:00,5.08845,5.08911,5.08811,5.08866,9000000.0
2007-11-15 20:22:00,5.08935,5.08944,5.08806,5.08865,17000000.0
2007-11-15 20:23:00,5.08813,5.08927,5.08782,5.08895,11000000.0
2007-11-15 20:24:00,5.08848,5.0892,5.08779,5.0886,16000000.0
2007-11-15 20:25:00,5.08854,5.09049,5.08854,5.08909,11000000.0
2007-11-15 20:26:00,5.09051,5.09181,5.09,5.09181,8000000.0
2007-11-15 20:27:00,5.09169,5.09266,5.09125,5.09214,13000000.0
2007-11-15 20:28:00,5.09165,5.09259,5.091,5.0916,15000000.0
2007-11-15 20:29:00,5.09206,5.0926,5.09126,5.0916,16000000.0
2007-11-15 20:30:00,5.09234,5.09285,5.09161,5.09204,8000000.0
2007-11-15 20:31:00,5.09241,5.09253,5.09089,5.09149,18000000.0
2007-11-15 20:32:00,5.092,5.09228,5.09142,5.0918,7000000.0
2007-11-15 20:33:00,5.0926,5.0926,5.09055,5.09168,13000000.0
2007-11-15 20:34:00,5.09155,5.09199,5.09029,5.09074,13000000.0
2007-11-15 20:35:00,5.09044,5.09257,5.09044,5.09225,9000000.0
2007-11-15 20:36:00,5.09251,5.0933,5.09162,5.09308,17000000.0
2007-11-15 20:37:00,5.09327,5.09406,5.09173,5.09406,14000000.0
2007-11-15 20:38:00,5.09341,5.09401,5.09274,5.09386,16000000.0
2007-11-15 20:39:00,5.0938,5.09412,5.09253,5.09385,14000000.0
2007-11-15 20:40:00,5.09388,5.09426,5.09244,5.09367,17000000.0
2007-11-15 20:41:00,5.09293,5.09384,5.0922,5.0926,16000000.0
2007-11-15 20:42:00,5.09304,5.09351,5.09204,5.09302,22000000.0
2007-11-15 20:43:00,5.09211,5.09357,5.09166,5.09257,18000000.0
2007-11-15 20:44:00,5.09227,5.09298,5.09188,5.0922,16000000.0
2007-11-15 20:45:00,5.09322,5.09334,5.0917,5.09214,8000000.0
2007-11-15 20:46:00,5.09229,5.09323,5.09127,5.09148,19000000.0
2007-11-15 20:47:00,5.09154,5.09316,5.09154,5.09276,12000000.0
2007-11-15 20:48:00,5.09293,5.09293,5.09114,5.09114,9000000.0
2007-11-15 20:49:00,5.09208,5.09254,5.09106,5.09222,19000000.0
2007-11-15 20:50:00,5.0924,5.09278,5.09093,5.09221,15000000.0
2007-11-15 20:51:00,5.09199,5.09309,5.09158,5.09186,9000000.0
2007-11-15 20:52:00,5.09266,5.09312,5.09229,5.0923,11000000.0
2007-11-15 20:53:00,5.09212,5.09415,5.09212,5.09249,15000000.0
2007-11-15 20:54:00,5.09279,5.09369,5.09272,5.09321,12000000.0
2007-11-15 20:55:00,5.09335,5.09383,5.09196,5.09196,18000000.0
2007-11-15 20:56:00,5.09348,5.09348,5.09172,5.0925,12000000.0
2007-11-15 20:57:00,5.09278,5.09318,5.09206,5.09263,13000000.0
2007-11-15 20:58:00,5.0927,5.09317,5.09231,5.09316,11000000.0
2007-11-15 20:59:00,5.09255,5.09285,5.09145,5.09194,11000000.0
2007-11-15 21:00:00,5.09322,5.09351,5.09172,5.09351,17000000.0
2007-11-15 21:01:00,5.0935,5.09398,5.0927,5.09349,10000000.0
2007-11-15 21:02:00,5.09354,5.0939,5.09287,5.09333,8000000.0
2007-11-15 21:03:00,5.09433,5.09455,5.0934,5.0945,19000000.0
2007-11-15 21:04:00,5.09389,5.09436,5.09253,5.09378,18000000.0
2007-11-15 21:05:00,5.09343,5.09415,5.09236,5.09295,14000000.0
2007-11-15 21:06:00,5.094,5.09407,5.09224,5.09345,12000000.0
2007-11-15 21:07:00,5.09413,5.09413,5.09217,5.09277,10000000.0
2007-11-15 21:08:00,5.09234,5.09344,5.09231,5.09344,14000000.0
2007-11-15 21:09:00,5.09328,5.09342,5.09267,5.09304,16000000.0
2007-11-15 21:10:00,5.09189,5.09393,5.09189,5.09393,15000000.0
2007-11-15 21:11:00,5.09229,5.09369,5.09226,5.09278,13000000.0
2007-11-15 21:12:00,5.09278,5.09324,5.09202,5.0925,10000000.0
2007-11-15 21:13:00,5.09267,5.09309,5.09188,5.0927,14000000.0
2007-11-15 21:14:00,5.0925,5.09278,5.09196,5.09205,10000000.0
2007-11-15 21:15:00,5.09322,5.09329,5.09208,5.09271,15000000.0
2007-11-15 21:16:00,5.09341,5.09341,5.09179,5.09326,11000000.0
2007-11-15 21:17:00,5.09195,5.09363,5.09195,5.0925,13000000.0
2007-11-15 21:18:00,5.09325,5.09381,5.09279,5.09348,17000000.0
2007-11-15 21:19:00,5.09357,5.09411,5.09214,5.09275,12000000.0
2007-11-15 21:20:00,5.09329,5.09386,5.09221,5.09355,14000000.0
2007-11-15 21:21:00,5.09292,5.09326,5.09206,5.09266,11000000.0
2007-11-15 21:22:00,5.09281,5.09313,5.0921,5.09229,9000000.0
2007-11-15 21:23:00,5.0922,5.09272,5.09152,5.0919,7000000.0
2007-11-15 21:24:00,5.09154,5.09279,5.09141,5.09234,11000000.0
2007-11-15 21:25:00,5.09193,5.09321,5.09189,5.09298,7000000.0
2007-11-15 21:26:00,5.09302,5.09334,5.0918,5.09268,13000000.0
2007-11-15 21:27:00,5.09319,5.09336,5.09226,5.09336,11000000.0
2007-11-15 21:28:00,5.09219,5.09342,5.09184,5.09249,15000000.0
2007-11-15 21:29:00,5.09311,5.09329,5.09173,5.09314,12000000.0
2007-11-15 21:30:00,5.0925,5.09318,5.09186,5.09186,10000000.0
2007-11-15 21:31:00,5.09203,5.09326,5.092,5.09317,10000000.0
2007-11-15 21:32:00,5.09173,5.09247,5.09124,5.09124,12000000.0
2007-11-15 21:33:00,5.09267,5.09394,5.0911,5.09332,19000000.0
2007-11-15 21:34:00,5.09203,5.09328,5.09179,5.09328,8000000.0
2007-11-15 21:35:00,5.09296,5.093,5.09224,5.09249,20000000.0
2007-11-15 21:36:00,5.09286,5.09345,5.09188,5.09234,19000000.0
2007-11-15 21:37:00,5.09343,5.09437,5.09243,5.09406,19000000.0
2007-11-15 21:38:00,5.09332,5.09457,5.09303,5.09457,13000000.0
2007-11-15 21:39:00,5.09466,5.09466,5.09327,5.09366,17000000.0
2007-11-15 21:40:00,5.0944,5.0944,5.09327,5.09361,7000000.0
2007-11-15 21:41:00,5.09311,5.0945,5.09311,5.0945,11000000.0
2007-11-15 21:42:00,5.09316,5.09412,5.09286,5.09327,18000000.0
2007-11-15 21:43:00,5.09435,5.09477,5.09365,5.09451,13000000.0
2007-11-15 21:44:00,5.09427,5.0954,5.09383,5.09506,16000000.0
2007-11-15 21:45:00,5.09287,5.09464,5.09287,5.09464,11000000.0
2007-11-15 21:46:00,5.09301,5.095,5.09259,5.09318,13000000.0
2007-11-15 21:47:00,5.09381,5.09381,5.09217,5.09375,13000000.0
2007-11-15 21:48:00,5.09199,5.09354,5.09199,5.09281,17000000.0
2007-11-15 21:49:00,5.09366,5.09366,5.09198,5.09202,8000000.0
2007-11-15 21:50:00,5.09246,5.09253,5.09138,5.09253,11000000.0
2007-11-15 21:51:00,5.09238,5.0927,5.09117,5.09148,13000000.0
2007-11-15 21:52:00,5.09173,5.09262,5.09104,5.09245,13000000.0
2007-11-15 21:53:00,5.09189,5.09286,5.09088,5.09207,14000000.0
2007-11-15 21:54:00,5.0928,5.09299,5.09175,5.09267,11000000.0
2007-11-15 21:55:00,5.09352,5.0946,5.09278,5.09294,17000000.0
2007-11-15 21:56:00,5.09362,5.09471,5.09326,5.09443,12000000.0
2007-11-15 21:57:00,5.09322,5.09443,5.09296,5.0932,16000000.0
2007-11-15 21:58:00,5.0947,5.0947,5.0932,5.0932,9000000.0
2007-11-15 21:59:00,5.09341,5.09427,5.09273,5.09287,18000000.0
2007-11-15 22:00:00,5.0935,5.09397,5.09208,5.09229,13000000.0
2007-11-15 22:01:00,5.0934,5.09405,5.09202,5.09232,11000000.0
2007-11-15 22:02:00,5.09358,5.09477,5.09183,5.09414,17000000.0
2007-11-15 22:03:00,5.09396,5.09425,5.09215,5.09425,23000000.0
2007-11-15 22:04:00,5.0928,5.09468,5.09278,5.09294,15000000.0
2007-11-15 22:05:00,5.09418,5.09418,5.09188,5.09234,14000000.0
2007-11-15 22:06:00,5.09248,5.09336,5.09144,5.09336,15000000.0
2007-11-15 22:07:00,5.09345,5.09415,5.09276,5.09276,9000000.0
2007-11-15 22:08:00,5.09339,5.09457,5.0928,5.09405,18000000.0
2007-11-15 22:09:00,5.09292,5.09394,5.0924,5.09305,11000000.0
2007-11-15 22:10:00,5.0909,5.09277,5.0909,5.09219,7000000.0
2007-11-15 22:11:00,5.09175,5.09275,5.0915,5.09217,8000000.0
2007-11-15 22:12:00,5.09235,5.09271,5.09099,5.09252,16000000.0
2007-11-15 22:13:00,5.0929,5.0929,5.09104,5.09249,24000000.0
2007-11-15 22:14:00,5.09241,5.09247,5.09149,5.09195,9000000.0
2007-11-15 22:15:00,5.0904,5.0923,5.09025,5.09134,10000000.0
2007-11-15 22:16:00,5.09247,5.09289,5.09119,5.09159,13000000.0
2007-11-15 22:17:00,5.0917,5.09233,5.09019,5.09019,20000000.0
2007-11-15 22:18:00,5.09155,5.09155,5.09017,5.09087,11000000.0
2007-11-15 22:19:00,5.09184,5.09184,5.09005,5.09098,15000000.0
2007-11-15 22:20:00,5.09111,5.09189,5.09026,5.0908,16000000.0
2007-11-15 22:21:00,5.0908,5.09248,5.09033,5.09248,12000000.0
2007-11-15 22:22:00,5.0908,5.09203,5.09074,5.09152,14000000.0
2007-11-15 22:23:00,5.09224,5.09227,5.0912,5.09136,11000000.0
2007-11-15 22:24:00,5.09138,5.09183,5.08986,5.09125,16000000.0
2007-11-15 22:25:00,5.09025,5.0908,5.08958,5.09054,14000000.0
2007-11-15 22:26:00,5.09046,5.09057,5.08921,5.08991,10000000.0
2007-11-15 22:27:00,5.08984,5.09081,5.08939,5.0901,14000000.0
2007-11-15 22:28:00,5.09028,5.0908,5.08985,5.09028,12000000.0
2007-11-15 22:29:00,5.09022,5.09106,5.08956,5.09106,13000000.0
2007-11-15 22:30:00,5.08993,5.09148,5.08992,5.09148,8000000.0
2007-11-15 22:31:00,5.09129,5.09223,5.09103,5.09223,11000000.0
2007-11-15 22:32:00,5.09186,5.09299,5.09108,5.09137,20000000.0
2007-11-15 22:33:00,5.09237,5.09292,5.09143,5.0923,11000000.0
2007-11-15 22:34:00,5.09298,5.0935,5.09253,5.09347,10000000.0
2007-11-15 22:35:00,5.09274,5.09407,5.09264,5.09332,13000000.0
2007-11-15 22:36:00,5.09324,5.09394,5.09178,5.09284,9000000.0
2007-11-15 22:37:00,5.09328,5.09354,5.09207,5.09294,13000000.0
2007-11-15 22:38:00,5.09323,5.09378,5.09235,5.09297,9000000.0
2007-11-15 22:39:00,5.0936,5.09381,5.09244,5.09381,12000000.0
2007-11-15 22:40:00,5.09387,5.09393,5.09331,5.09355,9000000.0
2007-11-15 22:41:00,5.09413,5.09413,5.09249,5.09249,14000000.0
2007-11-15 22:42:00,5.09352,5.094,5.09278,5.09345,13000000.0
2007-11-15 22:43:00,5.09407,5.09407,5.09156,5.09329,12000000.0
2007-11-15 22:44:00,5.09314,5.09314,5.09215,5.09254,15000000.0
2007-11-15 22:45:00,5.09274,5.09327,5.09094,5.0929,13000000.0
2007-11-15 22:46:00,5.09232,5.09293,5.09094,5.09187,14000000.0
2007-11-15 22:47:00,5.09204,5.09269,5.09099,5.09131,15000000.0
2007-11-15 22:48:00,5.09209,5.0927,5.0908,5.09207,13000000.0
2007-11-15 22:49:00,5.09143,5.09257,5.09094,5.09181,13000000.0
2007-11-15 22:50:00,5.09083,5.09205,5.09076,5.09076,15000000.0
2007-11-15 22:51:00,5.09139,5.09239,5.09063,5.0913,14000000.0
2007-11-15 22:52:00,5.09138,5.09193,5.09072,5.09193,9000000.0
2007-11-15 22:53:00,5.09173,5.09366,5.09144,5.09241,15000000.0
2007-11-15 22:54:00,5.09324,5.09324,5.09144,5.09212,17000000.0
2007-11-15 22:55:00,5.09222,5.09306,5.09161,5.09161,16000000.0
2007-11-15 22:56:00,5.09253,5.09307,5.09199,5.09199,13000000.0
2007-11-15 22:57:00,5.09333,5.09333,5.09142,5.09226,8000000.0
2007-11-15 22:58:00,5.09237,5.09237,5.09125,5.09181,8000000.0
2007-11-15 22:59:00,5.09083,5.09282,5.09083,5.09192,19000000.0
2007-11-15 23:00:00,5.09245,5.09261,5.09164,5.09189,10000000.0
2007-11-15 23:01:00,5.09198,5.09214,5.09141,5.09181,7000000.0
2007-11-15 23:02:00,5.09149,5.09284,5.09149,5.09207,15000000.0
2007-11-15 23:03:00,5.09231,5.09297,5.09154,5.09154,17000000.0
2007-11-15 23:04:00,5.09255,5.09338,5.09185,5.09231,19000000.0
2007-11-15 23:05:00,5.09165,5.09273,5.09057,5.09057,9000000.0
2007-11-15 23:06:00,5.09189,5.09207,5.09072,5.09133,12000000.0
2007-11-15 23:07:00,5.09234,5.09234,5.09086,5.09098,14000000.0
2007-11-15 23:08:00,5.0916,5.09193,5.09071,5.09126,16000000.0
2007-11-15 23:09:00,5.0917,5.09226,5.09112,5.0922,9000000.0
2007-11-15 23:10:00,5.09008,5.0917,5.09008,5.09079,12000000.0
2007-11-15 23:11:00,5.0912,5.09144,5.09013,5.09013,14000000.0
2007-11-15 23:12:00,5.09091,5.0915,5.0899,5.0899,7000000.0
2007-11-15 23:13:00,5.09109,5.09199,5.09058,5.09132,14000000.0
2007-11-15 23:14:00,5.09135,5.09202,5.09084,5.09097,19000000.0
2007-11-15 23:15:00,5.09114,5.09195,5.09024,5.09029,13000000.0
2007-11-15 23:16:00,5.09114,5.09207,5.09,5.09207,15000000.0
2007-11-15 23:17:00,5.09055,5.09172,5.09032,5.09169,11000000.0
2007-11-15 23:18:00,5.09057,5.09157,5.09031,5.0908,12000000.0
2007-11-15 23:19:00,5.09025,5.09127,5.09,5.09067,14000000.0
2007-11-15 23:20:00,5.09007,5.09202,5.09007,5.0908,19000000.0
2007-11-15 23:21:00,5.09066,5.09113,5.09007,5.0901,7000000.0
2007-11-15 23:22:00,5.0903,5.09093,5.0903,5.09074,15000000.0
2007-11-15 23:23:00,5.09076,5.09106,5.09076,5.09087,11000000.0
2007-11-15 23:24:00,5.09103,5.09117,5.0896,5.09117,14000000.0
2007-11-15 23:25:00,5.09072,5.09104,5.08966,5.0902,11000000.0
2007-11-15 23:26:00,5.08991,5.09115,5.08971,5.09056,14000000.0
2007-11-15 23:27:00,5.09101,5.09104,5.08985,5.09086,11000000.0
2007-11-15 23:28:00,5.0908,5.09139,5.08957,5.09139,12000000.0
2007-11-15 23:29:00,5.08981,5.09076,5.08938,5.09006,16000000.0
2007-11-15 23:30:00,5.09024,5.09044,5.08956,5.09028,20000000.0
2007-11-15 23:31:00,5.08974,5.09087,5.08963,5.09059,11000000.0
2007-11-15 23:32:00,5.09078,5.0917,5.09017,5.09082,16000000.0
2007-11-15 23:33:00,5.09143,5.09173,5.09082,5.09153,12000000.0
2007-11-15 23:34:00,5.09142,5.09188,5.09031,5.09054,13000000.0
2007-11-15 23:35:00,5.0924,5.0924,5.09108,5.0911,9000000.0
2007-11-15 23:36:00,5.09233,5.09233,5.0911,5.09184,9000000.0
2007-11-15 23:37:00,5.09213,5.09246,5.09114,5.09246,14000000.0
2007-11-15 23:38:00,5.09185,5.09218,5.09106,5.09142,13000000.0
2007-11-15 23:39:00,5.09105,5.09224,5.09099,5.09133,17000000.0
2007-11-15 23:40:00,5.09109,5.09265,5.09109,5.09131,12000000.0
2007-11-15 23:41:00,5.09093,5.09218,5.09085,5.09167,17000000.0
2007-11-15 23:42:00,5.09179,5.09239,5.0912,5.09144,22000000.0
2007-11-15 23:43:00,5.0917,5.09192,5.09155,5.09155,15000000.0
2007-11-15 23:44:00,5.09256,5.09307,5.09163,5.09307,14000000.0
2007-11-15 23:45:00,5.09196,5.0932,5.09154,5.09231,20000000.0
2007-11-15 23:46:00,5.09287,5.09367,5.09216,5.09299,14000000.0
2007-11-15 23:47:00,5.09429,5.09466,5.09374,5.09444,10000000.0
2007-11-15 23:48:00,5.09464,5.09495,5.09389,5.09415,18000000.0
2007-11-15 23:49:00,5.09378,5.0949,5.09362,5.09362,14000000.0
2007-11-15 23:50:00,5.0946,5.09547,5.09387,5.09399,13000000.0
2007-11-15 23:51:00,5.09349,5.09402,5.09309,5.09353,8000000.0
2007-11-15 23:52:00,5.09401,5.09496,5.09353,5.09424,16000000.0
2007-11-15 23:53:00,5.09417,5.09477,5.09332,5.09399,18000000.0
2007-11-15 23:54:00,5.09362,5.09451,5.09308,5.09377,12000000.0
2007-11-15 23:55:00,5.09339,5.09433,5.09306,5.09386,19000000.0
2007-11-15 23:56:00,5.09411,5.0949,5.09381,5.0949,14000000.0
2007-11-15 23:57:00,5.09425,5.09469,5.09345,5.09386,16000000.0
2007-11-15 23:58:00,5.09438,5.09509,5.09318,5.09423,13000000.0
2007-11-15 23:59:00,5.09391,5.09452,5.09314,5.09401,14000000.0
2007-11-16 00:00:00,5.09389,5.09458,5.09341,5.09379,17000000.0
2007-11-16 00:01:00,5.09399,5.09452,5.0932,5.09391,12000000.0
2007-11-16 00:02:00,5.09455,5.09467,5.09291,5.09377,15000000.0
2007-11-16 00:03:00,5.09319,5.09382,5.09211,5.09224,14000000.0
2007-11-16 00:04:00,5.09304,5.09314,5.09206,5.09314,12000000.0
2007-11-16 00:05:00,5.09319,5.09403,5.09272,5.09321,12000000.0
2007-11-16 00:06:00,5.09412,5.09412,5.09295,5.09295,12000000.0
2007-11-16 00:07:00,5.09271,5.09339,5.09214,5.09214,11000000.0
2007-11-16 00:08:00,5.09221,5.09369,5.09221,5.0927,15000000.0
2007-11-16 00:09:00,5.09253,5.09327,5.09177,5.09285,12000000.0
2007-11-16 00:10:00,5.09228,5.09383,5.09224,5.09248,19000000.0
2007-11-16 00:11:00,5.09414,5.09414,5.09273,5.0936,8000000.0
2007-11-16 00:12:00,5.09307,5.09343,5.09222,5.09239,9000000.0
2007-11-16 00:13:00,5.09296,5.09398,5.09211,5.09349,13000000.0
2007-11-16 00:14:00,5.09388,5.09392,5.09222,5.09392,14000000.0
2007-11-16 00:15:00,5.09334,5.09353,5.09325,5.09353,12000000.0
2007-11-16 00:16:00,5.09362,5.09432,5.09281,5.09327,12000000.0
2007-11-16 00:17:00,5.09292,5.09436,5.09292,5.09397,10000000.0
2007-11-16 00:18:00,5.0932,5.09489,5.09316,5.09316,19000000.0
2007-11-16 00:19:00,5.0936,5.09437,5.09305,5.09357,12000000.0
2007-11-16 00:20:00,5.09425,5.09454,5.0936,5.09417,11000000.0
2007-11-16 00:21:00,5.09404,5.09426,5.09301,5.0937,14000000.0
2007-11-16 00:22:00,5.09362,5.09397,5.0928,5.0937,13000000.0
2007-11-16 00:23:00,5.09395,5.09434,5.09323,5.09403,13000000.0
2007-11-16 00:24:00,5.0941,5.09413,5.0928,5.0938,9000000.0
2007-11-16 00:25:00,5.09365,5.09472,5.09313,5.0933,13000000.0
2007-11-16 00:26:00,5.09268,5.09518,5.09268,5.0938,14000000.0
2007-11-16 00:27:00,5.094,5.09495,5.09317,5.09349,15000000.0
2007-11-16 00:28:00,5.09412,5.0945,5.09326,5.09326,7000000.0
2007-11-16 00:29:00,5.09397,5.0944,5.09319,5.0942,17000000.0
2007-11-16 00:30:00,5.09477,5.09495,5.09337,5.09337,9000000.0
2007-11-16 00:31:00,5.09358,5.09489,5.0934,5.09421,13000000.0
2007-11-16 00:32:00,5.09404,5.09458,5.09347,5.09347,8000000.0
2007-11-16 00:33:00,5.09338,5.09432,5.09338,5.09432,19000000.0
2007-11-16 00:34:00,5.09342,5.09467,5.09342,5.09432,15000000.0
2007-11-16 00:35:00,5.09455,5.09512,5.09378,5.09512,12000000.0
2007-11-16 00:36:00,5.09378,5.09505,5.09378,5.09454,15000000.0
2007-11-16 00:37:00,5.09457,5.09457,5.09324,5.09409,15000000.0
2007-11-16 00:38:00,5.09337,5.09464,5.09337,5.09387,18000000.0
2007-11-16 00:39:00,5.09337,5.09437,5.09337,5.0935,20000000.0
2007-11-16 00:40:00,5.09304,5.09304,5.09251,5.09294,10000000.0
2007-11-16 00:41:00,5.09285,5.09337,5.09226,5.09305,9000000.0
2007-11-16 00:42:00,5.09277,5.0934,5.09252,5.09319,16000000.0
2007-11-16 00:43:00,5.09256,5.09372,5.09236,5.09359,16000000.0
2007-11-16 00:44:00,5.09245,5.09329,5.09204,5.09204,10000000.0
2007-11-16 00:45:00,5.09234,5.09362,5.09215,5.09294,16000000.0
2007-11-16 00:46:00,5.09285,5.09366,5.09229,5.09345,12000000.0
2007-11-16 00:47:00,5.09193,5.09267,5.09184,5.0923,8000000.0
2007-11-16 00:48:00,5.09266,5.09279,5.09187,5.09229,16000000.0
2007-11-16 00:49:00,5.09259,5.09308,5.0922,5.0926,11000000.0
2007-11-16 00:50:00,5.09325,5.0933,5.09155,5.09264,9000000.0
2007-11-16 00:51:00,5.09224,5.0926,5.09172,5.09182,9000000.0
2007-11-16 00:52:00,5.09199,5.09306,5.09162,5.09221,18000000.0
2007-11-16 00:53:00,5.09196,5.09272,5.09124,5.09189,12000000.0
2007-11-16 00:54:00,5.09147,5.0929,5.09147,5.09249,12000000.0
2007-11-16 00:55:00,5.09256,5.0929,5.09209,5.09231,11000000.0
2007-11-16 00:56:00,5.09237,5.09303,5.09171,5.09197,14000000.0
2007-11-16 00:57:00,5.09153,5.09246,5.09144,5.09197,15000000.0
2007-11-16 00:58:00,5.09229,5.09292,5.09181,5.09292,9000000.0
2007-11-16 00:59:00,5.09208,5.09304,5.09208,5.09282,17000000.0
2007-11-16 01:00:00,5.09268,5.09309,5.09179,5.09193,12000000.0
2007-11-16 01:01:00,5.093,5.09321,5.09212,5.09294,15000000.0
2007-11-16 01:02:00,5.09302,5.09355,5.09232,5.09355,10000000.0
2007-11-16 01:03:00,5.0923,5.09362,5.0923,5.09313,13000000.0
2007-11-16 01:04:00,5.09309,5.09376,5.09253,5.09334,13000000.0
2007-11-16 01:05:00,5.09451,5.09451,5.09307,5.0943,13000000.0
2007-11-16 01:06:00,5.09405,5.09405,5.09385,5.09385,12000000.0
2007-11-16 01:07:00,5.09368,5.09446,5.09311,5.09341,13000000.0
2007-11-16 01:08:00,5.09319,5.09414,5.09314,5.09323,15000000.0
2007-11-16 01:09:00,5.09376,5.09409,5.09304,5.09332,17000000.0
2007-11-16 01:10:00,5.09296,5.09441,5.09296,5.09438,10000000.0
2007-11-16 01:11:00,5.09331,5.09421,5.09331,5.09374,11000000.0
2007-11-16 01:12:00,5.09408,5.09408,5.09345,5.09357,10000000.0
2007-11-16 01:13:00,5.09315,5.09482,5.09315,5.09369,11000000.0
2007-11-16 01:14:00,5.09364,5.09459,5.0936,5.0936,13000000.0
2007-11-16 01:15:00,5.09413,5.09427,5.09324,5.09329,9000000.0
2007-11-16 01:16:00,5.09297,5.09451,5.09297,5.0934,12000000.0
2007-11-16 01:17:00,5.09399,5.09438,5.09322,5.09375,11000000.0
2007-11-16 01:18:00,5.09416,5.09447,5.09358,5.09386,12000000.0
2007-11-16 01:19:00,5.0946,5.09497,5.09375,5.09412,19000000.0
2007-11-16 01:20:00,5.0948,5.0948,5.09382,5.09382,11000000.0
2007-11-16 01:21:00,5.09293,5.09433,5.09293,5.094,12000000.0
2007-11-16 01:22:00,5.09288,5.09295,5.09275,5.09295,9000000.0
2007-11-16 01:23:00,5.09374,5.09411,5.09305,5.09411,13000000.0
2007-11-16 01:24:00,5.09286,5.09409,5.09274,5.09306,14000000.0
2007-11-16 01:25:00,5.09292,5.09327,5.09235,5.09299,11000000.0
2007-11-16 01:26:00,5.0926,5.09385,5.09238,5.09335,10000000.0
2007-11-16 01:27:00,5.09225,5.09388,5.09216,5.09375,17000000.0
2007-11-16 01:28:00,5.09317,5.09372,5.09226,5.09226,13000000.0
2007-11-16 01:29:00,5.09324,5.09355,5.09205,5.09205,19000000.0
2007-11-16 01:30:00,5.09325,5.09325,5.09305,5.09318,15000000.0
2007-11-16 01:31:00,5.09304,5.09362,5.09258,5.09313,15000000.0
2007-11-16 01:32:00,5.09325,5.09368,5.09257,5.09303,12000000.0
2007-11-16 01:33:00,5.09253,5.09359,5.09243,5.09318,8000000.0
2007-11-16 01:34:00,5.09259,5.09274,5.09242,5.09242,18000000.0
2007-11-16 01:35:00,5.09224,5.09315,5.09221,5.09223,12000000.0
2007-11-16 01:36:00,5.09275,5.09352,5.09219,5.09221,16000000.0
2007-11-16 01:37:00,5.09175,5.09195,5.09175,5.09195,15000000.0
2007-11-16 01:38:00,5.09281,5.0931,5.09219,5.09278,18000000.0
2007-11-16 01:39:00,5.09236,5.09301,5.09184,5.09236,10000000.0
2007-11-16 01:40:00,5.09261,5.09287,5.09194,5.09253,11000000.0
2007-11-16 01:41:00,5.09203,5.09326,5.09194,5.09321,16000000.0
2007-11-16 01:42:00,5.09175,5.09309,5.09175,5.09282,14000000.0
2007-11-16 01:43:00,5.09261,5.09305,5.09177,5.09188,16000000.0
2007-11-16 01:44:00,5.09225,5.09268,5.09177,5.09229,15000000.0
2007-11-16 01:45:00,5.09258,5.09259,5.09109,5.09259,16000000.0
2007-11-16 01:46:00,5.09202,5.09222,5.09028,5.09028,9000000.0
2007-11-16 01:47:00,5.0921,5.09271,5.09112,5.09271,17000000.0
2007-11-16 01:48:00,5.09278,5.09278,5.09144,5.09231,16000000.0
2007-11-16 01:49:00,5.09255,5.09255,5.09145,5.09185,10000000.0
2007-11-16 01:50:00,5.09145,5.09248,5.09112,5.09139,11000000.0
2007-11-16 01:51:00,5.09278,5.09278,5.09109,5.0913,12000000.0
2007-11-16 01:52:00,5.09034,5.09216,5.09015,5.09124,12000000.0
2007-11-16 01:53:00,5.09126,5.09226,5.09073,5.09111,18000000.0
2007-11-16 01:54:00,5.09138,5.09215,5.0906,5.0906,14000000.0
2007-11-16 01:55:00,5.09127,5.09219,5.09088,5.09179,18000000.0
2007-11-16 01:56:00,5.09021,5.09189,5.09021,5.09112,8000000.0
2007-11-16 01:57:00,5.09144,5.0916,5.0905,5.09102,13000000.0
2007-11-16 01:58:00,5.09143,5.09177,5.09075,5.09146,11000000.0
2007-11-16 01:59:00,5.09098,5.0917,5.09059,5.09059,11000000.0
2007-11-16 02:00:00,5.09166,5.09185,5.09074,5.0918,16000000.0
2007-11-16 02:01:00,5.09204,5.09204,5.09067,5.09073,21000000.0
2007-11-16 02:02:00,5.09145,5.09153,5.09036,5.09082,10000000.0
2007-11-16 02:03:00,5.09079,5.09216,5.09062,5.09138,8000000.0
2007-11-16 02:04:00,5.09173,5.09198,5.09057,5.0913,14000000.0
2007-11-16 02:05:00,5.09093,5.09207,5.0909,5.09135,14000000.0
2007-11-16 02:06:00,5.09078,5.09201,5.09075,5.09171,15000000.0
2007-11-16 02:07:00,5.09098,5.09183,5.09056,5.09067,10000000.0
2007-11-16 02:08:00,5.09026,5.09197,5.09026,5.09197,16000000.0
2007-11-16 02:09:00,5.09185,5.09229,5.09055,5.09055,18000000.0
2007-11-16 02:10:00,5.0901,5.09128,5.09009,5.09063,16000000.0
2007-11-16 02:11:00,5.09118,5.09218,5.09043,5.09095,14000000.0
2007-11-16 02:12:00,5.09141,5.09162,5.0908,5.09088,10000000.0
2007-11-16 02:13:00,5.08985,5.09133,5.08979,5.08998,15000000.0
2007-11-16 02:14:00,5.0901,5.0912,5.08982,5.09035,19000000.0
2007-11-16 02:15:00,5.09032,5.09081,5.08946,5.09029,12000000.0
2007-11-16 02:16:00,5.09048,5.09141,5.09011,5.09076,18000000.0
2007-11-16 02:17:00,5.09083,5.09165,5.09017,5.09017,14000000.0
2007-11-16 02:18:00,5.09058,5.09099,5.09058,5.09067,12000000.0
2007-11-16 02:19:00,5.09055,5.09064,5.09008,5.09008,14000000.0
2007-11-16 02:20:00,5.09133,5.09176,5.09069,5.09089,13000000.0
2007-11-16 02:21:00,5.09182,5.09183,5.09013,5.09183,15000000.0
2007-11-16 02:22:00,5.091,5.09168,5.09059,5.09168,13000000.0
2007-11-16 02:23:00,5.09084,5.09161,5.09015,5.09049,16000000.0
2007-11-16 02:24:00,5.09114,5.09114,5.08962,5.0904,17000000.0
2007-11-16 02:25:00,5.09004,5.09057,5.08931,5.08968,10000000.0
2007-11-16 02:26:00,5.09006,5.09059,5.08927,5.08956,13000000.0
2007-11-16 02:27:00,5.09014,5.09078,5.08984,5.09006,7000000.0
2007-11-16 02:28:00,5.09046,5.09074,5.08981,5.09015,9000000.0
2007-11-16 02:29:00,5.08957,5.09081,5.08947,5.09081,20000000.0
2007-11-16 02:30:00,5.08978,5.08985,5.08965,5.08985,11000000.0
2007-11-16 02:31:00,5.09042,5.09111,5.08985,5.08987,9000000.0
2007-11-16 02:32:00,5.0897,5.09026,5.0885,5.08915,13000000.0
2007-11-16 02:33:00,5.08865,5.08932,5.0877,5.08834,14000000.0
2007-11-16 02:34:00,5.08789,5.08891,5.08706,5.08783,17000000.0
2007-11-16 02:35:00,5.08778,5.08817,5.08655,5.08655,15000000.0
2007-11-16 02:36:00,5.0873,5.08801,5.0865,5.08726,14000000.0
2007-11-16 02:37:00,5.08783,5.08826,5.08696,5.08785,13000000.0
2007-11-16 02:38:00,5.08797,5.08863,5.08712,5.08718,14000000.0
2007-11-16 02:39:00,5.08838,5.08843,5.08678,5.0877,15000000.0
2007-11-16 02:40:00,5.08836,5.08851,5.08726,5.08819,12000000.0
2007-11-16 02:41:00,5.08784,5.08843,5.0872,5.0883,13000000.0
2007-11-16 02:42:00,5.08785,5.08846,5.08685,5.08758,16000000.0
2007-11-16 02:43:00,5.08757,5.08866,5.08747,5.08783,18000000.0
2007-11-16 02:44:00,5.08824,5.08839,5.08719,5.08839,10000000.0
2007-11-16 02:45:00,5.08799,5.08866,5.08697,5.08866,14000000.0
2007-11-16 02:46:00,5.08824,5.08846,5.08681,5.08845,18000000.0
2007-11-16 02:47:00,5.08889,5.08889,5.0878,5.08886,17000000.0
2007-11-16 02:48:00,5.08765,5.08901,5.08765,5.08888,7000000.0
2007-11-16 02:49:00,5.0893,5.0893,5.08747,5.08747,13000000.0
2007-11-16 02:50:00,5.08827,5.08903,5.08744,5.08903,14000000.0
2007-11-16 02:51:00,5.08794,5.08872,5.08777,5.08833,15000000.0
2007-11-16 02:52:00,5.08957,5.08963,5.08764,5.08853,15000000.0
2007-11-16 02:53:00,5.08942,5.08958,5.08816,5.08956,9000000.0
2007-11-16 02:54:00,5.08887,5.08977,5.08695,5.08695,13000000.0
2007-11-16 02:55:00,5.08845,5.08895,5.08717,5.08887,11000000.0
2007-11-16 02:56:00,5.08723,5.08888,5.08723,5.08791,18000000.0
2007-11-16 02:57:00,5.08809,5.08893,5.08745,5.08851,13000000.0
2007-11-16 02:58:00,5.08848,5.08908,5.08753,5.08908,9000000.0
2007-11-16 02:59:00,5.08886,5.08975,5.08848,5.08925,14000000.0
2007-11-16 03:00:00,5.08826,5.08968,5.08826,5.08968,11000000.0
2007-11-16 03:01:00,5.09023,5.09066,5.0885,5.09066,11000000.0
2007-11-16 03:02:00,5.08928,5.09048,5.08928,5.09042,11000000.0
2007-11-16 03:03:00,5.09057,5.09057,5.08934,5.09011,23000000.0
2007-11-16 03:04:00,5.08976,5.09015,5.08897,5.08897,11000000.0
2007-11-16 03:05:00,5.0894,5.09093,5.0894,5.09072,17000000.0
2007-11-16 03:06:00,5.08949,5.09099,5.08949,5.08996,9000000.0
2007-11-16 03:07:00,5.09045,5.09114,5.08996,5.0902,15000000.0
2007-11-16 03:08:00,5.09068,5.09168,5.0902,5.09059,12000000.0
2007-11-16 03:09:00,5.0904,5.09163,5.0904,5.09163,15000000.0
2007-11-16 03:10:00,5.09176,5.09179,5.09,5.09153,19000000.0
2007-11-16 03:11:00,5.09036,5.0916,5.09036,5.09096,15000000.0
2007-11-16 03:12:00,5.09188,5.09203,5.09049,5.09126,18000000.0
2007-11-16 03:13:00,5.09152,5.09152,5.09014,5.09043,18000000.0
2007-11-16 03:14:00,5.09078,5.09092,5.08912,5.09092,10000000.0
2007-11-16 03:15:00,5.0895,5.09114,5.0895,5.09114,7000000.0
2007-11-16 03:16:00,5.09098,5.09187,5.09059,5.09187,8000000.0
2007-11-16 03:17:00,5.09111,5.09141,5.0903,5.09132,10000000.0
2007-11-16 03:18:00,5.09111,5.0913,5.08964,5.08964,15000000.0
2007-11-16 03:19:00,5.09006,5.09103,5.09006,5.09103,10000000.0
2007-11-16 03:20:00,5.08997,5.09066,5.08936,5.09003,16000000.0
2007-11-16 03:21:00,5.09089,5.09089,5.08953,5.09062,11000000.0
2007-11-16 03:22:00,5.09041,5.09118,5.09003,5.09099,10000000.0
2007-11-16 03:23:00,5.0902,5.09036,5.08916,5.0897,12000000.0
2007-11-16 03:24:00,5.09075,5.09085,5.08961,5.08966,13000000.0
2007-11-16 03:25:00,5.08985,5.09043,5.08938,5.08946,11000000.0
2007-11-16 03:26:00,5.09026,5.09026,5.08866,5.09008,13000000.0
2007-11-16 03:27:00,5.08993,5.09014,5.08895,5.08912,14000000.0
2007-11-16 03:28:00,5.09029,5.09029,5.08892,5.0894,18000000.0
2007-11-16 03:29:00,5.09085,5.09085,5.08963,5.09009,15000000.0
2007-11-16 03:30:00,5.0901,5.0901,5.08881,5.08914,10000000.0
2007-11-16 03:31:00,5.08974,5.08974,5.08846,5.08926,13000000.0
2007-11-16 03:32:00,5.08956,5.09003,5.08848,5.0895,16000000.0
2007-11-16 03:33:00,5.08943,5.09089,5.08943,5.09017,13000000.0
2007-11-16 03:34:00,5.09144,5.09144,5.08992,5.09075,16000000.0
2007-11-16 03:35:00,5.09078,5.09149,5.09009,5.09027,10000000.0
2007-11-16 03:36:00,5.09012,5.0907,5.08974,5.09,11000000.0
2007-11-16 03:37:00,5.08915,5.08935,5.08915,5.08915,13000000.0
2007-11-16 03:38:00,5.09063,5.09063,5.08911,5.08985,13000000.0
2007-11-16 03:39:00,5.09066,5.09066,5.08958,5.09018,13000000.0
2007-11-16 03:40:00,5.08946,5.09017,5.08887,5.08983,12000000.0
2007-11-16 03:41:00,5.09048,5.09048,5.08872,5.08893,16000000.0
2007-11-16 03:42:00,5.09019,5.09049,5.08903,5.08923,21000000.0
2007-11-16 03:43:00,5.08892,5.09037,5.08884,5.08972,18000000.0
2007-11-16 03:44:00,5.09089,5.09136,5.08946,5.09024,15000000.0
2007-11-16 03:45:00,5.09133,5.09154,5.09057,5.09153,9000000.0
2007-11-16 03:46:00,5.0919,5.09214,5.09124,5.0919,8000000.0
2007-11-16 03:47:00,5.0916,5.09273,5.09131,5.0922,11000000.0
2007-11-16 03:48:00,5.09327,5.09368,5.09226,5.09368,9000000.0
2007-11-16 03:49:00,5.09294,5.09369,5.0922,5.09313,16000000.0
2007-11-16 03:50:00,5.09245,5.09299,5.09135,5.09273,19000000.0
2007-11-16 03:51:00,5.091,5.09166,5.09047,5.09135,9000000.0
2007-11-16 03:52:00,5.09282,5.09282,5.0909,5.09163,19000000.0
2007-11-16 03:53:00,5.0929,5.0929,5.09141,5.09235,10000000.0
2007-11-16 03:54:00,5.09215,5.09407,5.09215,5.09407,17000000.0
2007-11-16 03:55:00,5.09334,5.09364,5.09218,5.09228,16000000.0
2007-11-16 03:56:00,5.09171,5.09355,5.09171,5.09297,7000000.0
2007-11-16 03:57:00,5.09301,5.09337,5.09203,5.0927,11000000.0
2007-11-16 03:58:00,5.09225,5.09365,5.09225,5.09304,12000000.0
2007-11-16 03:59:00,5.09385,5.09405,5.09226,5.09281,17000000.0
2007-11-16 04:00:00,5.09333,5.09347,5.09218,5.09347,12000000.0
2007-11-16 04:01:00,5.09274,5.09368,5.09216,5.09306,16000000.0
2007-11-16 04:02:00,5.09403,5.09403,5.09193,5.09193,14000000.0
2007-11-16 04:03:00,5.09245,5.09326,5.09199,5.09199,12000000.0
2007-11-16 04:04:00,5.0922,5.09286,5.09129,5.0928,16000000.0
2007-11-16 04:05:00,5.09221,5.09221,5.08985,5.09128,13000000.0
2007-11-16 04:06:00,5.09067,5.09146,5.09003,5.09029,16000000.0
2007-11-16 04:07:00,5.08962,5.09101,5.08962,5.09018,13000000.0
2007-11-16 04:08:00,5.09068,5.09147,5.08973,5.09047,14000000.0
2007-11-16 04:09:00,5.09114,5.09114,5.08939,5.09001,10000000.0
2007-11-16 04:10:00,5.09008,5.09045,5.08909,5.08986,12000000.0
2007-11-16 04:11:00,5.08936,5.09032,5.08893,5.08955,14000000.0
2007-11-16 04:12:00,5.08932,5.08998,5.08843,5.08915,19000000.0
2007-11-16 04:13:00,5.08937,5.08986,5.08861,5.08889,20000000.0
2007-11-16 04:14:00,5.089,5.09026,5.089,5.08944,12000000.0
2007-11-16 04:15:00,5.09067,5.09108,5.08944,5.08985,8000000.0
2007-11-16 04:16:00,5.09042,5.09091,5.08941,5.08981,13000000.0
2007-11-16 04:17:00,5.09071,5.09071,5.08927,5.09005,15000000.0
2007-11-16 04:18:00,5.09013,5.09044,5.08949,5.08984,9000000.0
2007-11-16 04:19:00,5.09012,5.09059,5.0894,5.0899,12000000.0
2007-11-16 04:20:00,5.08898,5.09038,5.08881,5.08939,9000000.0
2007-11-16 04:21:00,5.09031,5.09065,5.08961,5.08986,17000000.0
2007-11-16 04:22:00,5.08977,5.08986,5.0885,5.08918,14000000.0
2007-11-16 04:23:00,5.08892,5.08919,5.08799,5.08818,10000000.0
2007-11-16 04:24:00,5.08708,5.08835,5.08673,5.08758,12000000.0
2007-11-16 04:25:00,5.08758,5.08829,5.08722,5.08795,10000000.0
2007-11-16 04:26:00,5.08895,5.08967,5.08837,5.0891,7000000.0
2007-11-16 04:27:00,5.08984,5.08984,5.08786,5.08876,15000000.0
2007-11-16 04:28:00,5.08816,5.08931,5.08803,5.08803,7000000.0
2007-11-16 04:29:00,5.08774,5.08974,5.08774,5.08947,14000000.0
2007-11-16 04:30:00,5.08848,5.08932,5.08825,5.08825,11000000.0
2007-11-16 04:31:00,5.08986,5.09008,5.08868,5.08873,15000000.0
2007-11-16 04:32:00,5.09009,5.09009,5.08798,5.08867,17000000.0
2007-11-16 04:33:00,5.08946,5.09093,5.08857,5.09093,14000000.0
2007-11-16 04:34:00,5.09004,5.09095,5.09004,5.09035,9000000.0
2007-11-16 04:35:00,5.09065,5.09161,5.09009,5.0916,12000000.0
2007-11-16 04:36:00,5.0916,5.09385,5.09153,5.09243,12000000.0
2007-11-16 04:37:00,5.0934,5.09395,5.09239,5.09247,12000000.0
2007-11-16 04:38:00,5.09285,5.09319,5.09219,5.09294,11000000.0
2007-11-16 04:39:00,5.09269,5.09306,5.09183,5.09257,17000000.0
2007-11-16 04:40:00,5.09203,5.09238,5.09153,5.09215,9000000.0
2007-11-16 04:41:00,5.09242,5.09296,5.09177,5.09177,10000000.0
2007-11-16 04:42:00,5.09191,5.09226,5.09155,5.09199,8000000.0
2007-11-16 04:43:00,5.09242,5.09293,5.09161,5.09275,18000000.0
2007-11-16 04:44:00,5.09348,5.09348,5.09155,5.09215,9000000.0
2007-11-16 04:45:00,5.09314,5.09314,5.09225,5.09248,9000000.0
2007-11-16 04:46:00,5.09309,5.09338,5.09158,5.09216,16000000.0
2007-11-16 04:47:00,5.0922,5.09289,5.09115,5.09162,12000000.0
2007-11-16 04:48:00,5.09129,5.09314,5.09129,5.09215,10000000.0
2007-11-16 04:49:00,5.09309,5.09372,5.09214,5.09214,16000000.0
2007-11-16 04:50:00,5.09148,5.09365,5.09148,5.09358,16000000.0
2007-11-16 04:51:00,5.09349,5.094,5.09243,5.09243,20000000.0
2007-11-16 04:52:00,5.09275,5.09339,5.09216,5.09236,13000000.0
2007-11-16 04:53:00,5.09364,5.09364,5.09153,5.09194,11000000.0
2007-11-16 04:54:00,5.09264,5.09316,5.09215,5.09247,11000000.0
2007-11-16 04:55:00,5.09221,5.09294,5.09187,5.09238,12000000.0
2007-11-16 04:56:00,5.09302,5.09356,5.09214,5.09232,16000000.0
2007-11-16 04:57:00,5.09306,5.09339,5.09249,5.09338,7000000.0
2007-11-16 04:58:00,5.09286,5.09344,5.09244,5.09253,13000000.0
2007-11-16 04:59:00,5.09415,5.09431,5.09321,5.09338,17000000.0
2007-11-16 05:00:00,5.09336,5.09447,5.09305,5.09387,10000000.0
2007-11-16 05:01:00,5.09497,5.09533,5.09424,5.09473,13000000.0
2007-11-16 05:02:00,5.09338,5.09558,5.09338,5.09386,18000000.0
2007-11-16 05:03:00,5.09405,5.09526,5.09367,5.09454,9000000.0
2007-11-16 05:04:00,5.09494,5.09571,5.09403,5.09472,12000000.0
2007-11-16 05:05:00,5.09428,5.09502,5.094,5.09497,10000000.0
2007-11-16 05:06:00,5.09393,5.09532,5.09393,5.09506,20000000.0
2007-11-16 05:07:00,5.09439,5.09478,5.09415,5.09474,10000000.0
2007-11-16 05:08:00,5.09455,5.09509,5.09369,5.09509,17000000.0
2007-11-16 05:09:00,5.09496,5.09496,5.09281,5.09404,15000000.0
2007-11-16 05:10:00,5.09372,5.09437,5.09329,5.09401,10000000.0
2007-11-16 05:11:00,5.09412,5.09461,5.09322,5.09375,16000000.0
2007-11-16 05:12:00,5.09387,5.09453,5.09367,5.09423,7000000.0
2007-11-16 05:13:00,5.09391,5.09427,5.09269,5.09364,12000000.0
2007-11-16 05:14:00,5.0933,5.09379,5.09277,5.0932,14000000.0
2007-11-16 05:15:00,5.09325,5.09402,5.09275,5.09361,16000000.0
2007-11-16 05:16:00,5.09335,5.09452,5.09251,5.09452,15000000.0
2007-11-16 05:17:00,5.09385,5.09398,5.09281,5.09281,10000000.0
2007-11-16 05:18:00,5.09271,5.09334,5.09184,5.09184,13000000.0
2007-11-16 05:19:00,5.09242,5.09336,5.09196,5.09336,13000000.0
2007-11-16 05:20:00,5.09336,5.09377,5.09231,5.09248,20000000.0
2007-11-16 05:21:00,5.09311,5.09339,5.09226,5.09256,9000000.0
2007-11-16 05:22:00,5.09271,5.09376,5.09254,5.09376,17000000.0
2007-11-16 05:23:00,5.09323,5.09378,5.09247,5.09268,14000000.0
2007-11-16 05:24:00,5.09327,5.09412,5.09282,5.09364,19000000.0
2007-11-16 05:25:00,5.09317,5.09405,5.09299,5.09338,13000000.0
2007-11-16 05:26:00,5.09338,5.09378,5.09299,5.09378,13000000.0
2007-11-16 05:27:00,5.09234,5.09374,5.09234,5.09374,13000000.0
2007-11-16 05:28:00,5.09332,5.09332,5.09238,5.09318,10000000.0
2007-11-16 05:29:00,5.0927,5.09344,5.09203,5.09299,17000000.0
2007-11-16 05:30:00,5.09207,5.0937,5.09174,5.09245,21000000.0
2007-11-16 05:31:00,5.09247,5.09286,5.09155,5.09206,13000000.0
2007-11-16 05:32:00,5.09334,5.09415,5.09202,5.09316,16000000.0
2007-11-16 05:33:00,5.09258,5.09377,5.09258,5.09294,13000000.0
2007-11-16 05:34:00,5.09323,5.09383,5.09252,5.0934,13000000.0
2007-11-16 05:35:00,5.09299,5.09396,5.09269,5.09298,14000000.0
2007-11-16 05:36:00,5.09333,5.09423,5.09255,5.09331,18000000.0
2007-11-16 05:37:00,5.09268,5.09275,5.09255,5.09255,12000000.0
2007-11-16 05:38:00,5.09322,5.09419,5.09276,5.094,13000000.0
2007-11-16 05:39:00,5.09345,5.09435,5.09245,5.09285,21000000.0
2007-11-16 05:40:00,5.09293,5.09363,5.09239,5.09312,14000000.0
2007-11-16 05:41:00,5.09253,5.09297,5.09161,5.09278,13000000.0
2007-11-16 05:42:00,5.09192,5.092,5.09107,5.09107,8000000.0
2007-11-16 05:43:00,5.09158,5.09195,5.09082,5.09082,13000000.0
2007-11-16 05:44:00,5.09088,5.0926,5.09027,5.09115,13000000.0
2007-11-16 05:45:00,5.09084,5.09211,5.0908,5.09204,24000000.0
2007-11-16 05:46:00,5.09178,5.09313,5.09096,5.09224,14000000.0
2007-11-16 05:47:00,5.09376,5.09401,5.09253,5.09253,11000000.0
2007-11-16 05:48:00,5.09337,5.09376,5.0928,5.09376,18000000.0
2007-11-16 05:49:00,5.09319,5.09364,5.09279,5.09302,10000000.0
2007-11-16 05:50:00,5.09392,5.09394,5.09238,5.09262,10000000.0
2007-11-16 05:51:00,5.09287,5.0931,5.09235,5.09235,11000000.0
2007-11-16 05:52:00,5.09314,5.09344,5.09221,5.09256,19000000.0
2007-11-16 05:53:00,5.09313,5.09364,5.09229,5.09313,15000000.0
2007-11-16 05:54:00,5.09317,5.09332,5.0923,5.0928,7000000.0
2007-11-16 05:55:00,5.0936,5.0936,5.09218,5.09278,12000000.0
2007-11-16 05:56:00,5.09335,5.09353,5.09237,5.0927,16000000.0
2007-11-16 05:57:00,5.09402,5.09408,5.09246,5.09335,11000000.0
2007-11-16 05:58:00,5.09304,5.09367,5.09237,5.09331,22000000.0
2007-11-16 05:59:00,5.09246,5.09328,5.0921,5.09297,9000000.0
2007-11-16 06:00:00,5.09325,5.09401,5.0923,5.09348,17000000.0
2007-11-16 06:01:00,5.09347,5.09379,5.09228,5.09316,18000000.0
2007-11-16 06:02:00,5.094,5.09437,5.09315,5.09437,18000000.0
2007-11-16 06:03:00,5.09329,5.09407,5.09266,5.09363,16000000.0
2007-11-16 06:04:00,5.0936,5.09462,5.09291,5.09434,8000000.0
2007-11-16 06:05:00,5.09395,5.09479,5.09354,5.0943,10000000.0
2007-11-16 06:06:00,5.09388,5.09496,5.09303,5.09328,27000000.0
2007-11-16 06:07:00,5.09374,5.09424,5.093,5.09358,17000000.0
2007-11-16 06:08:00,5.09365,5.09421,5.09291,5.09291,14000000.0
2007-11-16 06:09:00,5.09232,5.09407,5.09232,5.09407,13000000.0
2007-11-16 06:10:00,5.09408,5.09434,5.09407,5.09421,14000000.0
2007-11-16 06:11:00,5.09302,5.09401,5.09245,5.09326,16000000.0
2007-11-16 06:12:00,5.09352,5.0939,5.09273,5.09317,17000000.0
2007-11-16 06:13:00,5.09365,5.09372,5.09255,5.09364,14000000.0
2007-11-16 06:14:00,5.09316,5.09347,5.09203,5.09284,12000000.0
2007-11-16 06:15:00,5.09258,5.09359,5.09209,5.09326,13000000.0
2007-11-16 06:16:00,5.09242,5.09365,5.09213,5.09365,14000000.0
2007-11-16 06:17:00,5.09321,5.09336,5.09264,5.09292,11000000.0
2007-11-16 06:18:00,5.09256,5.09315,5.09192,5.09265,12000000.0
2007-11-16 06:19:00,5.09363,5.09363,5.09196,5.09287,19000000.0
2007-11-16 06:20:00,5.0926,5.09332,5.09248,5.09278,11000000.0
2007-11-16 06:21:00,5.09255,5.09288,5.09238,5.09288,9000000.0
2007-11-16 06:22:00,5.09317,5.09325,5.09305,5.09305,22000000.0
2007-11-16 06:23:00,5.09332,5.09366,5.09263,5.09283,18000000.0
2007-11-16 06:24:00,5.09236,5.09311,5.0919,5.09263,8000000.0
2007-11-16 06:25:00,5.09254,5.09294,5.0918,5.09231,9000000.0
2007-11-16 06:26:00,5.09232,5.09345,5.0918,5.092,13000000.0
2007-11-16 06:27:00,5.09285,5.09321,5.09175,5.0923,15000000.0
2007-11-16 06:28:00,5.09253,5.09313,5.09181,5.09202,18000000.0
2007-11-16 06:29:00,5.09229,5.09256,5.09088,5.09238,16000000.0
2007-11-16 06:30:00,5.09171,5.09318,5.09129,5.09234,10000000.0
2007-11-16 06:31:00,5.09258,5.09301,5.09167,5.09167,13000000.0
2007-11-16 06:32:00,5.09222,5.09331,5.09165,5.09331,10000000.0
2007-11-16 06:33:00,5.09215,5.09288,5.0916,5.09235,10000000.0
2007-11-16 06:34:00,5.09224,5.09297,5.09157,5.09236,15000000.0
2007-11-16 06:35:00,5.09156,5.0928,5.09108,5.09279,13000000.0
2007-11-16 06:36:00,5.09271,5.09292,5.09108,5.09108,23000000.0
2007-11-16 06:37:00,5.09187,5.09203,5.09088,5.09097,11000000.0
2007-11-16 06:38:00,5.09119,5.09289,5.09096,5.09112,17000000.0
2007-11-16 06:39:00,5.09255,5.09255,5.09122,5.09172,8000000.0
2007-11-16 06:40:00,5.09268,5.09268,5.09109,5.09222,15000000.0
2007-11-16 06:41:00,5.09237,5.09298,5.0914,5.09197,15000000.0
2007-11-16 06:42:00,5.0922,5.09301,5.09185,5.09301,16000000.0
2007-11-16 06:43:00,5.09139,5.09289,5.09094,5.09094,12000000.0
2007-11-16 06:44:00,5.0911,5.09266,5.09095,5.09266,13000000.0
2007-11-16 06:45:00,5.09221,5.09258,5.09112,5.09225,14000000.0
2007-11-16 06:46:00,5.09237,5.09286,5.09149,5.09286,12000000.0
2007-11-16 06:47:00,5.09265,5.09269,5.09198,5.09244,11000000.0
2007-11-16 06:48:00,5.09298,5.09345,5.09206,5.09241,15000000.0
2007-11-16 06:49:00,5.09274,5.09335,5.09146,5.09241,17000000.0
2007-11-16 06:50:00,5.09254,5.09343,5.09129,5.09156,13000000.0
2007-11-16 06:51:00,5.09256,5.09336,5.09243,5.09271,8000000.0
2007-11-16 06:52:00,5.09238,5.09309,5.09222,5.09274,14000000.0
2007-11-16 06:53:00,5.0937,5.0937,5.09218,5.0931,13000000.0
2007-11-16 06:54:00,5.09245,5.09257,5.09194,5.09247,8000000.0
2007-11-16 06:55:00,5.09263,5.09305,5.09221,5.09287,10000000.0
2007-11-16 06:56:00,5.09289,5.09325,5.09205,5.09221,11000000.0
2007-11-16 06:57:00,5.09339,5.09349,5.0921,5.0921,17000000.0
2007-11-16 06:58:00,5.09331,5.09331,5.0924,5.09296,12000000.0
2007-11-16 06:59:00,5.09142,5.09292,5.09142,5.09249,14000000.0
2007-11-16 07:00:00,5.0931,5.0931,5.09186,5.09216,11000000.0
2007-11-16 07:01:00,5.09296,5.09298,5.09211,5.09298,10000000.0
2007-11-16 07:02:00,5.09257,5.09289,5.0912,5.09152,14000000.0
2007-11-16 07:03:00,5.09276,5.09276,5.0919,5.09225,7000000.0
2007-11-16 07:04:00,5.09347,5.09347,5.09133,5.0922,16000000.0
2007-11-16 07:05:00,5.09111,5.093,5.09111,5.093,15000000.0
2007-11-16 07:06:00,5.09205,5.09225,5.09205,5.09205,16000000.0
2007-11-16 07:07:00,5.09198,5.09217,5.09187,5.09207,12000000.0
2007-11-16 07:08:00,5.09159,5.09244,5.09119,5.09244,8000000.0
2007-11-16 07:09:00,5.09135,5.09189,5.09129,5.09138,8000000.0
2007-11-16 07:10:00,5.09161,5.09229,5.09101,5.09127,16000000.0
2007-11-16 07:11:00,5.09105,5.09266,5.09105,5.09183,17000000.0
2007-11-16 07:12:00,5.09135,5.09246,5.09114,5.09231,20000000.0
2007-11-16 07:13:00,5.09225,5.09255,5.09153,5.09164,18000000.0
2007-11-16 07:14:00,5.09116,5.09217,5.09099,5.09134,11000000.0
2007-11-16 07:15:00,5.09127,5.09184,5.0906,5.09133,18000000.0
2007-11-16 07:16:00,5.09091,5.09192,5.0903,5.09127,18000000.0
2007-11-16 07:17:00,5.09105,5.0916,5.08991,5.09046,12000000.0
2007-11-16 07:18:00,5.09073,5.091,5.0897,5.09036,18000000.0
2007-11-16 07:19:00,5.09075,5.09077,5.09007,5.09007,14000000.0
2007-11-16 07:20:00,5.09143,5.09143,5.09019,5.09048,18000000.0
2007-11-16 07:21:00,5.09014,5.0917,5.09014,5.09161,13000000.0
2007-11-16 07:22:00,5.09157,5.09174,5.09041,5.09041,14000000.0
2007-11-16 07:23:00,5.09108,5.09176,5.0905,5.09162,15000000.0
2007-11-16 07:24:00,5.0912,5.09189,5.09049,5.09049,16000000.0
2007-11-16 07:25:00,5.09151,5.09151,5.09017,5.09089,15000000.0
2007-11-16 07:26:00,5.09165,5.09342,5.0911,5.09263,13000000.0
2007-11-16 07:27:00,5.09284,5.09332,5.09202,5.09278,12000000.0
2007-11-16 07:28:00,5.09216,5.09351,5.09205,5.09263,22000000.0
2007-11-16 07:29:00,5.09264,5.09354,5.09181,5.09312,16000000.0
2007-11-16 07:30:00,5.09271,5.0935,5.09214,5.09297,14000000.0
2007-11-16 07:31:00,5.09262,5.09336,5.092,5.092,13000000.0
2007-11-16 07:32:00,5.09369,5.09369,5.09239,5.09281,9000000.0
2007-11-16 07:33:00,5.09216,5.09307,5.09181,5.09258,7000000.0
2007-11-16 07:34:00,5.09272,5.09304,5.09141,5.09187,18000000.0
2007-11-16 07:35:00,5.09215,5.0929,5.09215,5.09233,9000000.0
2007-11-16 07:36:00,5.09117,5.09257,5.09117,5.09248,13000000.0
2007-11-16 07:37:00,5.09232,5.09279,5.09142,5.09158,11000000.0
2007-11-16 07:38:00,5.09121,5.09144,5.09084,5.09144,11000000.0
2007-11-16 07:39:00,5.09217,5.09285,5.09099,5.09133,19000000.0
2007-11-16 07:40:00,5.09199,5.09245,5.09143,5.09204,11000000.0
2007-11-16 07:41:00,5.09154,5.09207,5.09136,5.09156,7000000.0
2007-11-16 07:42:00,5.09163,5.09268,5.09098,5.09101,13000000.0
2007-11-16 07:43:00,5.09189,5.09213,5.09104,5.09142,14000000.0
2007-11-16 07:44:00,5.09061,5.09197,5.08995,5.08995,10000000.0
2007-11-16 07:45:00,5.09124,5.09199,5.09071,5.09138,8000000.0
2007-11-16 07:46:00,5.09042,5.0914,5.08974,5.08974,13000000.0
2007-11-16 07:47:00,5.09126,5.09193,5.08965,5.09193,15000000.0
2007-11-16 07:48:00,5.09115,5.09228,5.09086,5.09205,13000000.0
2007-11-16 07:49:00,5.0932,5.09338,5.09107,5.09309,10000000.0
2007-11-16 07:50:00,5.09338,5.09338,5.09181,5.09247,17000000.0
2007-11-16 07:51:00,5.09294,5.09294,5.0912,5.09285,16000000.0
2007-11-16 07:52:00,5.09195,5.09269,5.09128,5.09213,13000000.0
2007-11-16 07:53:00,5.0923,5.09281,5.09192,5.09203,10000000.0
2007-11-16 07:54:00,5.09277,5.09277,5.09128,5.09144,11000000.0
2007-11-16 07:55:00,5.0919,5.09277,5.09144,5.09144,12000000.0
2007-11-16 07:56:00,5.09216,5.09229,5.09151,5.09169,13000000.0
2007-11-16 07:57:00,5.09275,5.0929,5.0915,5.0915,8000000.0
2007-11-16 07:58:00,5.09183,5.09282,5.09124,5.09178,14000000.0
2007-11-16 07:59:00,5.09158,5.09277,5.09131,5.09145,15000000.0
2007-11-16 08:00:00,5.09251,5.09251,5.09178,5.09247,10000000.0
2007-11-16 08:01:00,5.09171,5.09201,5.09054,5.09054,13000000.0
2007-11-16 08:02:00,5.09165,5.09187,5.09032,5.09187,14000000.0
2007-11-16 08:03:00,5.0906,5.09179,5.09033,5.09133,12000000.0
2007-11-16 08:04:00,5.09144,5.09185,5.09001,5.09185,16000000.0
2007-11-16 08:05:00,5.09116,5.09172,5.09053,5.09145,14000000.0
2007-11-16 08:06:00,5.09188,5.09191,5.09071,5.09113,19000000.0
2007-11-16 08:07:00,5.09223,5.09223,5.09124,5.09194,19000000.0
2007-11-16 08:08:00,5.09056,5.09158,5.09022,5.09116,11000000.0
2007-11-16 08:09:00,5.09132,5.09161,5.09067,5.09102,10000000.0
2007-11-16 08:10:00,5.09172,5.09203,5.0905,5.09203,16000000.0
2007-11-16 08:11:00,5.09126,5.09153,5.09048,5.09048,9000000.0
2007-11-16 08:12:00,5.0915,5.09176,5.09086,5.09176,10000000.0
2007-11-16 08:13:00,5.09164,5.09164,5.09047,5.09047,11000000.0
2007-11-16 08:14:00,5.09056,5.09137,5.0898,5.09058,12000000.0
2007-11-16 08:15:00,5.09113,5.09113,5.0897,5.09017,15000000.0
2007-11-16 08:16:00,5.09021,5.09021,5.08806,5.08903,14000000.0
2007-11-16 08:17:00,5.08666,5.08845,5.08631,5.08845,10000000.0
2007-11-16 08:18:00,5.08738,5.08816,5.08652,5.08729,9000000.0
2007-11-16 08:19:00,5.08744,5.08768,5.08636,5.08705,11000000.0
2007-11-16 08:20:00,5.08642,5.08807,5.08642,5.08739,11000000.0
2007-11-16 08:21:00,5.08762,5.08842,5.08654,5.08751,20000000.0
2007-11-16 08:22:00,5.08807,5.08807,5.08702,5.08731,8000000.0
2007-11-16 08:23:00,5.08729,5.08819,5.08637,5.08658,12000000.0
2007-11-16 08:24:00,5.08741,5.08741,5.0859,5.0869,13000000.0
2007-11-16 08:25:00,5.08748,5.08748,5.08614,5.08636,12000000.0
2007-11-16 08:26:00,5.08581,5.08858,5.08581,5.08839,13000000.0
2007-11-16 08:27:00,5.08846,5.08918,5.08795,5.08912,11000000.0
2007-11-16 08:28:00,5.08924,5.08933,5.08751,5.08751,8000000.0
2007-11-16 08:29:00,5.08837,5.08888,5.08755,5.08888,12000000.0
2007-11-16 08:30:00,5.08822,5.08859,5.08731,5.08838,11000000.0
2007-11-16 08:31:00,5.0897,5.08992,5.08795,5.08795,10000000.0
2007-11-16 08:32:00,5.08965,5.08996,5.08879,5.08904,13000000.0
2007-11-16 08:33:00,5.08955,5.08955,5.08845,5.08892,11000000.0
2007-11-16 08:34:00,5.08913,5.09026,5.08845,5.08987,17000000.0
2007-11-16 08:35:00,5.08968,5.09012,5.08894,5.09012,11000000.0
2007-11-16 08:36:00,5.09043,5.09049,5.08935,5.08998,10000000.0
2007-11-16 08:37:00,5.09043,5.09082,5.08963,5.08981,9000000.0
2007-11-16 08:38:00,5.08953,5.09029,5.08876,5.0896,18000000.0
2007-11-16 08:39:00,5.08919,5.08938,5.0885,5.08861,8000000.0
2007-11-16 08:40:00,5.08992,5.08992,5.08867,5.08903,7000000.0
2007-11-16 08:41:00,5.08947,5.09061,5.08921,5.08965,16000000.0
2007-11-16 08:42:00,5.0906,5.09061,5.08916,5.08949,14000000.0
2007-11-16 08:43:00,5.09082,5.09082,5.0891,5.08962,12000000.0
2007-11-16 08:44:00,5.08985,5.09041,5.0895,5.0899,9000000.0
2007-11-16 08:45:00,5.0897,5.09033,5.08903,5.08903,18000000.0
2007-11-16 08:46:00,5.09071,5.09093,5.08899,5.09093,14000000.0
2007-11-16 08:47:00,5.09039,5.09075,5.08927,5.08927,18000000.0
2007-11-16 08:48:00,5.09059,5.09059,5.08944,5.08986,12000000.0
2007-11-16 08:49:00,5.08958,5.09107,5.08946,5.09078,14000000.0
2007-11-16 08:50:00,5.09073,5.09083,5.08933,5.08961,16000000.0
2007-11-16 08:51:00,5.09045,5.09155,5.08939,5.09096,21000000.0
2007-11-16 08:52:00,5.09042,5.09233,5.0903,5.0907,20000000.0
2007-11-16 08:53:00,5.09164,5.09164,5.09023,5.09068,7000000.0
2007-11-16 08:54:00,5.09067,5.09199,5.09061,5.09199,17000000.0
2007-11-16 08:55:00,5.09176,5.09203,5.09028,5.09116,12000000.0
2007-11-16 08:56:00,5.09185,5.09185,5.08955,5.09101,17000000.0
2007-11-16 08:57:00,5.09013,5.09115,5.08979,5.09019,16000000.0
2007-11-16 08:58:00,5.09039,5.09117,5.09003,5.09055,12000000.0
2007-11-16 08:59:00,5.09171,5.09171,5.08943,5.09028,13000000.0
2007-11-16 09:00:00,5.08983,5.0908,5.08903,5.0908,17000000.0
2007-11-16 09:01:00,5.08946,5.09125,5.08946,5.09019,13000000.0
2007-11-16 09:02:00,5.09096,5.09153,5.09006,5.09124,8000000.0
2007-11-16 09:03:00,5.09025,5.09025,5.0885,5.08929,16000000.0
2007-11-16 09:04:00,5.08791,5.08933,5.08719,5.08933,8000000.0
2007-11-16 09:05:00,5.08894,5.08945,5.088,5.08887,11000000.0
2007-11-16 09:06:00,5.09001,5.09087,5.08811,5.08811,10000000.0
2007-11-16 09:07:00,5.08871,5.08874,5.08663,5.08738,10000000.0
2007-11-16 09:08:00,5.08696,5.08813,5.08628,5.08703,19000000.0
2007-11-16 09:09:00,5.08805,5.0881,5.08677,5.08769,16000000.0
2007-11-16 09:10:00,5.08732,5.08732,5.08598,5.08691,8000000.0
2007-11-16 09:11:00,5.08736,5.08757,5.0861,5.08655,11000000.0
2007-11-16 09:12:00,5.08611,5.08706,5.08582,5.08599,16000000.0
2007-11-16 09:13:00,5.08702,5.08753,5.08589,5.08745,15000000.0
2007-11-16 09:14:00,5.08717,5.08777,5.08627,5.08756,17000000.0
2007-11-16 09:15:00,5.08584,5.08696,5.0856,5.08694,12000000.0
2007-11-16 09:16:00,5.08627,5.08679,5.0855,5.08584,14000000.0
2007-11-16 09:17:00,5.08641,5.08657,5.08569,5.08569,14000000.0
2007-11-16 09:18:00,5.08599,5.08762,5.08599,5.08754,18000000.0
2007-11-16 09:19:00,5.08792,5.08819,5.08561,5.08737,14000000.0
2007-11-16 09:20:00,5.0873,5.08868,5.08682,5.08803,18000000.0
2007-11-16 09:21:00,5.08774,5.08916,5.08774,5.08846,17000000.0
2007-11-16 09:22:00,5.09058,5.09184,5.08929,5.09088,13000000.0
2007-11-16 09:23:00,5.09076,5.09142,5.08914,5.09056,12000000.0
2007-11-16 09:24:00,5.09045,5.09117,5.08959,5.09019,14000000.0
2007-11-16 09:25:00,5.09134,5.09134,5.08982,5.09026,9000000.0
2007-11-16 09:26:00,5.0907,5.09132,5.08969,5.09063,13000000.0
2007-11-16 09:27:00,5.09023,5.09146,5.08965,5.0907,13000000.0
2007-11-16 09:28:00,5.09065,5.09065,5.08844,5.08911,19000000.0
2007-11-16 09:29:00,5.08842,5.08986,5.08809,5.08986,14000000.0
2007-11-16 09:30:00,5.08908,5.09072,5.08883,5.09072,15000000.0
2007-11-16 09:31:00,5.08993,5.09115,5.08958,5.09076,11000000.0
2007-11-16 09:32:00,5.08943,5.0908,5.08784,5.0885,16000000.0
2007-11-16 09:33:00,5.08833,5.08853,5.0868,5.0868,9000000.0
2007-11-16 09:34:00,5.08774,5.08816,5.08561,5.08719,18000000.0
2007-11-16 09:35:00,5.08698,5.08731,5.08545,5.08545,14000000.0
2007-11-16 09:36:00,5.08743,5.08743,5.0856,5.08637,16000000.0
2007-11-16 09:37:00,5.08707,5.08826,5.08644,5.08657,20000000.0
2007-11-16 09:38:00,5.08726,5.08781,5.08577,5.08577,19000000.0
2007-11-16 09:39:00,5.0871,5.0879,5.08605,5.08709,16000000.0
2007-11-16 09:40:00,5.08715,5.08773,5.08605,5.0861,12000000.0
2007-11-16 09:41:00,5.08706,5.08706,5.08552,5.086,18000000.0
2007-11-16 09:42:00,5.08653,5.08752,5.08543,5.08627,16000000.0
2007-11-16 09:43:00,5.08504,5.08625,5.08341,5.08341,15000000.0
2007-11-16 09:44:00,5.08317,5.08483,5.08203,5.0837,13000000.0
2007-11-16 09:45:00,5.08391,5.08559,5.08311,5.08464,13000000.0
2007-11-16 09:46:00,5.08462,5.08566,5.08414,5.08517,17000000.0
2007-11-16 09:47:00,5.08617,5.08675,5.08452,5.08454,13000000.0
2007-11-16 09:48:00,5.08505,5.08551,5.08328,5.08399,16000000.0
2007-11-16 09:49:00,5.08523,5.08533,5.08314,5.08464,17000000.0
2007-11-16 09:50:00,5.08386,5.08511,5.0829,5.08435,12000000.0
2007-11-16 09:51:00,5.08381,5.08444,5.08301,5.08393,16000000.0
2007-11-16 09:52:00,5.08394,5.08439,5.0827,5.08372,16000000.0
2007-11-16 09:53:00,5.08385,5.08434,5.08307,5.08355,15000000.0
2007-11-16 09:54:00,5.08368,5.08408,5.08246,5.08338,15000000.0
2007-11-16 09:55:00,5.08335,5.0847,5.08307,5.0836,15000000.0
2007-11-16 09:56:00,5.08337,5.08559,5.08337,5.08524,17000000.0
2007-11-16 09:57:00,5.08518,5.08534,5.08322,5.08421,12000000.0
2007-11-16 09:58:00,5.08401,5.08467,5.08286,5.0829,14000000.0
2007-11-16 09:59:00,5.08263,5.08348,5.08221,5.08253,10000000.0
2007-11-16 10:00:00,5.08282,5.08317,5.08148,5.08219,11000000.0
2007-11-16 10:01:00,5.08302,5.08434,5.08196,5.08305,24000000.0
2007-11-16 10:02:00,5.083,5.08602,5.083,5.08538,14000000.0
2007-11-16 10:03:00,5.08677,5.08703,5.08534,5.08534,16000000.0
2007-11-16 10:04:00,5.0856,5.08647,5.08501,5.08543,10000000.0
2007-11-16 10:05:00,5.08635,5.08698,5.08588,5.08698,10000000.0
2007-11-16 10:06:00,5.08573,5.08741,5.08563,5.08741,9000000.0
2007-11-16 10:07:00,5.08666,5.08964,5.08666,5.08809,11000000.0
2007-11-16 10:08:00,5.09076,5.09156,5.08922,5.09156,9000000.0
2007-11-16 10:09:00,5.09146,5.09223,5.08942,5.09159,11000000.0
2007-11-16 10:10:00,5.09228,5.09228,5.09051,5.09158,15000000.0
2007-11-16 10:11:00,5.09239,5.09385,5.09123,5.09385,16000000.0
2007-11-16 10:12:00,5.09305,5.09465,5.09218,5.09465,19000000.0
2007-11-16 10:13:00,5.09425,5.09635,5.09408,5.09582,9000000.0
2007-11-16 10:14:00,5.09771,5.09796,5.09689,5.09748,11000000.0
2007-11-16 10:15:00,5.09822,5.09822,5.09432,5.09652,8000000.0
2007-11-16 10:16:00,5.09709,5.09795,5.09544,5.09663,17000000.0
2007-11-16 10:17:00,5.0967,5.09995,5.09653,5.09869,16000000.0
2007-11-16 10:18:00,5.10022,5.10059,5.0992,5.09985,16000000.0
2007-11-16 10:19:00,5.10069,5.10069,5.09875,5.09981,17000000.0
2007-11-16 10:20:00,5.10014,5.10244,5.09963,5.10231,16000000.0
2007-11-16 10:21:00,5.10243,5.10353,5.10124,5.10203,7000000.0
2007-11-16 10:22:00,5.10276,5.10445,5.10234,5.10439,10000000.0
2007-11-16 10:23:00,5.10216,5.10446,5.10169,5.10189,14000000.0
2007-11-16 10:24:00,5.10189,5.1028,5.10116,5.10189,13000000.0
2007-11-16 10:25:00,5.10226,5.10269,5.10132,5.10233,12000000.0
2007-11-16 10:26:00,5.10187,5.10187,5.1006,5.1008,11000000.0
2007-11-16 10:27:00,5.10091,5.10091,5.09824,5.09935,13000000.0
2007-11-16 10:28:00,5.09946,5.09946,5.09807,5.09849,13000000.0
2007-11-16 10:29:00,5.09901,5.09934,5.09774,5.09934,11000000.0
2007-11-16 10:30:00,5.09753,5.0979,5.09671,5.09671,9000000.0
2007-11-16 10:31:00,5.09761,5.09842,5.09592,5.09635,16000000.0
2007-11-16 10:32:00,5.09794,5.09856,5.09653,5.09737,9000000.0
2007-11-16 10:33:00,5.09762,5.09905,5.09736,5.09905,12000000.0
2007-11-16 10:34:00,5.09958,5.1011,5.09893,5.1011,11000000.0
2007-11-16 10:35:00,5.10167,5.10205,5.09846,5.10027,17000000.0
2007-11-16 10:36:00,5.10237,5.10269,5.10151,5.10223,10000000.0
2007-11-16 10:37:00,5.10256,5.10256,5.10083,5.10181,15000000.0
2007-11-16 10:38:00,5.1019,5.1019,5.10056,5.1011,17000000.0
2007-11-16 10:39:00,5.09974,5.10074,5.09862,5.10003,13000000.0
2007-11-16 10:40:00,5.10033,5.1006,5.09912,5.09988,10000000.0
2007-11-16 10:41:00,5.1,5.10025,5.09865,5.10025,15000000.0
2007-11-16 10:42:00,5.09915,5.09915,5.09735,5.09859,12000000.0
2007-11-16 10:43:00,5.09891,5.09913,5.09774,5.09833,13000000.0
2007-11-16 10:44:00,5.09944,5.09944,5.09787,5.09865,12000000.0
2007-11-16 10:45:00,5.09876,5.10114,5.0986,5.10114,13000000.0
2007-11-16 10:46:00,5.10134,5.10134,5.09956,5.10031,13000000.0
2007-11-16 10:47:00,5.10073,5.10112,5.09954,5.09974,7000000.0
2007-11-16 10:48:00,5.09929,5.10123,5.09929,5.10032,12000000.0
2007-11-16 10:49:00,5.10015,5.1018,5.10015,5.10125,10000000.0
2007-11-16 10:50:00,5.10078,5.10147,5.10067,5.10145,14000000.0
2007-11-16 10:51:00,5.10076,5.10129,5.10001,5.10001,11000000.0
2007-11-16 10:52:00,5.10007,5.10012,5.09867,5.09924,20000000.0
2007-11-16 10:53:00,5.09991,5.09991,5.09826,5.09901,9000000.0
2007-11-16 10:54:00,5.0985,5.0991,5.0977,5.09895,18000000.0
2007-11-16 10:55:00,5.09868,5.09868,5.09703,5.09724,10000000.0
2007-11-16 10:56:00,5.09702,5.09791,5.09603,5.09791,11000000.0
2007-11-16 10:57:00,5.0987,5.0987,5.09721,5.09726,8000000.0
2007-11-16 10:58:00,5.0983,5.09861,5.09719,5.09777,10000000.0
2007-11-16 10:59:00,5.09767,5.09767,5.09615,5.09627,10000000.0
2007-11-16 11:00:00,5.09657,5.09657,5.09456,5.09464,15000000.0
2007-11-16 11:01:00,5.09592,5.09763,5.09547,5.09635,12000000.0
2007-11-16 11:02:00,5.0967,5.09758,5.09632,5.09758,8000000.0
2007-11-16 11:03:00,5.09722,5.09868,5.09682,5.09754,11000000.0
2007-11-16 11:04:00,5.0975,5.09792,5.09661,5.09661,15000000.0
2007-11-16 11:05:00,5.09585,5.09782,5.09585,5.09669,17000000.0
2007-11-16 11:06:00,5.09586,5.09792,5.09586,5.09781,12000000.0
2007-11-16 11:07:00,5.0982,5.09867,5.09719,5.09853,11000000.0
2007-11-16 11:08:00,5.09773,5.09853,5.09724,5.09749,22000000.0
2007-11-16 11:09:00,5.09922,5.09937,5.09787,5.09889,9000000.0
2007-11-16 11:10:00,5.09883,5.09929,5.09758,5.09793,16000000.0
2007-11-16 11:11:00,5.0974,5.09862,5.0974,5.09808,7000000.0
2007-11-16 11:12:00,5.09924,5.09943,5.09813,5.09892,15000000.0
2007-11-16 11:13:00,5.09899,5.09929,5.0976,5.09793,11000000.0
2007-11-16 11:14:00,5.09831,5.09988,5.09781,5.09908,18000000.0
2007-11-16 11:15:00,5.09993,5.09997,5.09806,5.09881,11000000.0
2007-11-16 11:16:00,5.09926,5.09934,5.09796,5.09879,13000000.0
2007-11-16 11:17:00,5.09786,5.09901,5.09727,5.099,13000000.0
2007-11-16 11:18:00,5.09873,5.09894,5.09768,5.09789,9000000.0
2007-11-16 11:19:00,5.09761,5.0986,5.09719,5.09737,17000000.0
2007-11-16 11:20:00,5.09771,5.0982,5.09728,5.09768,14000000.0
2007-11-16 11:21:00,5.09769,5.09874,5.0976,5.09874,14000000.0
2007-11-16 11:22:00,5.09804,5.09912,5.09726,5.09737,22000000.0
2007-11-16 11:23:00,5.09593,5.09737,5.09593,5.09654,8000000.0
2007-11-16 11:24:00,5.09762,5.0977,5.09557,5.09759,18000000.0
2007-11-16 11:25:00,5.09637,5.09663,5.09574,5.09657,9000000.0
2007-11-16 11:26:00,5.09593,5.09659,5.09468,5.09631,15000000.0
2007-11-16 11:27:00,5.09537,5.09556,5.09385,5.09391,10000000.0
2007-11-16 11:28:00,5.09391,5.09471,5.09276,5.09465,13000000.0
2007-11-16 11:29:00,5.09389,5.09498,5.09352,5.09399,17000000.0
2007-11-16 11:30:00,5.09536,5.09536,5.09376,5.09431,13000000.0
2007-11-16 11:31:00,5.09372,5.09572,5.09372,5.09444,12000000.0
2007-11-16 11:32:00,5.09524,5.0963,5.0945,5.09506,20000000.0
2007-11-16 11:33:00,5.09509,5.09648,5.09441,5.09509,16000000.0
2007-11-16 11:34:00,5.0953,5.0963,5.09509,5.09549,13000000.0
2007-11-16 11:35:00,5.09664,5.09677,5.09539,5.09558,14000000.0
2007-11-16 11:36:00,5.09574,5.0964,5.09525,5.09597,11000000.0
2007-11-16 11:37:00,5.09598,5.09612,5.09498,5.09498,16000000.0
2007-11-16 11:38:00,5.09638,5.09638,5.09541,5.09588,8000000.0
2007-11-16 11:39:00,5.09605,5.09635,5.09468,5.09635,11000000.0
2007-11-16 11:40:00,5.09524,5.09626,5.09493,5.09559,12000000.0
2007-11-16 11:41:00,5.09602,5.09602,5.09386,5.09443,10000000.0
2007-11-16 11:42:00,5.09429,5.09585,5.09402,5.09453,10000000.0
2007-11-16 11:43:00,5.09527,5.09527,5.09372,5.09472,17000000.0
2007-11-16 11:44:00,5.09549,5.09569,5.09367,5.09394,15000000.0
2007-11-16 11:45:00,5.09482,5.095,5.09322,5.095,16000000.0
2007-11-16 11:46:00,5.09474,5.09521,5.09367,5.0947,7000000.0
2007-11-16 11:47:00,5.09596,5.09643,5.09452,5.09488,16000000.0
2007-11-16 11:48:00,5.09586,5.09586,5.09427,5.09451,13000000.0
2007-11-16 11:49:00,5.09588,5.09588,5.09449,5.09508,10000000.0
2007-11-16 11:50:00,5.09527,5.09587,5.09458,5.09466,12000000.0
2007-11-16 11:51:00,5.09455,5.09554,5.09436,5.09456,14000000.0
2007-11-16 11:52:00,5.09551,5.09551,5.09393,5.09418,18000000.0
2007-11-16 11:53:00,5.09358,5.09488,5.09358,5.09485,16000000.0
2007-11-16 11:54:00,5.09503,5.09503,5.09317,5.09439,8000000.0
2007-11-16 11:55:00,5.09312,5.09475,5.09312,5.09475,8000000.0
2007-11-16 11:56:00,5.09429,5.0946,5.09342,5.09382,8000000.0
2007-11-16 11:57:00,5.09328,5.09409,5.09328,5.09354,11000000.0
2007-11-16 11:58:00,5.09436,5.09436,5.09279,5.09415,14000000.0
2007-11-16 11:59:00,5.09458,5.09472,5.09377,5.09472,11000000.0
2007-11-16 12:00:00,5.09485,5.09523,5.09373,5.09445,15000000.0
2007-11-16 12:01:00,5.09468,5.09604,5.09468,5.09518,13000000.0
2007-11-16 12:02:00,5.09693,5.09774,5.09582,5.09625,15000000.0
2007-11-16 12:03:00,5.09641,5.09705,5.09537,5.09612,11000000.0
2007-11-16 12:04:00,5.09637,5.09668,5.09532,5.09644,9000000.0
2007-11-16 12:05:00,5.0963,5.09702,5.09574,5.09687,9000000.0
2007-11-16 12:06:00,5.09825,5.09922,5.09787,5.0988,15000000.0
2007-11-16 12:07:00,5.09957,5.09957,5.0975,5.09854,11000000.0
2007-11-16 12:08:00,5.09829,5.09897,5.09787,5.09838,8000000.0
2007-11-16 12:09:00,5.09795,5.09805,5.09654,5.09745,18000000.0
2007-11-16 12:10:00,5.09701,5.09805,5.09662,5.09687,14000000.0
2007-11-16 12:11:00,5.09685,5.0978,5.09682,5.09682,9000000.0
2007-11-16 12:12:00,5.09614,5.09805,5.09613,5.09681,18000000.0
2007-11-16 12:13:00,5.09812,5.09854,5.09705,5.09854,12000000.0
2007-11-16 12:14:00,5.09854,5.09854,5.0974,5.09742,10000000.0
2007-11-16 12:15:00,5.09738,5.09793,5.09666,5.09679,8000000.0
2007-11-16 12:16:00,5.09749,5.09749,5.09537,5.09576,14000000.0
2007-11-16 12:17:00,5.09601,5.0972,5.09538,5.09577,13000000.0
2007-11-16 12:18:00,5.09562,5.09653,5.09535,5.09566,10000000.0
2007-11-16 12:19:00,5.0973,5.09744,5.09567,5.09666,11000000.0
2007-11-16 12:20:00,5.09658,5.09682,5.09585,5.096,8000000.0
2007-11-16 12:21:00,5.09684,5.09717,5.09579,5.09589,20000000.0
2007-11-16 12:22:00,5.09634,5.09738,5.09634,5.09675,14000000.0
2007-11-16 12:23:00,5.09689,5.09759,5.09544,5.09615,11000000.0
2007-11-16 12:24:00,5.0948,5.09712,5.0948,5.09652,17000000.0
2007-11-16 12:25:00,5.09681,5.09681,5.09481,5.09503,12000000.0
2007-11-16 12:26:00,5.09542,5.09653,5.09518,5.09583,7000000.0
2007-11-16 12:27:00,5.09653,5.09719,5.09606,5.09666,7000000.0
2007-11-16 12:28:00,5.09645,5.09805,5.09645,5.09728,19000000.0
2007-11-16 12:29:00,5.09744,5.09782,5.09635,5.09741,12000000.0
2007-11-16 12:30:00,5.09697,5.09733,5.09602,5.09636,10000000.0
2007-11-16 12:31:00,5.09588,5.09687,5.09573,5.09619,12000000.0
2007-11-16 12:32:00,5.09623,5.09749,5.09623,5.09659,12000000.0
2007-11-16 12:33:00,5.09821,5.09887,5.09698,5.09782,15000000.0
2007-11-16 12:34:00,5.09884,5.09934,5.09757,5.09844,12000000.0
2007-11-16 12:35:00,5.09839,5.09858,5.09691,5.09795,12000000.0
2007-11-16 12:36:00,5.09861,5.09942,5.09737,5.09855,15000000.0
2007-11-16 12:37:00,5.0979,5.09826,5.09707,5.09778,8000000.0
2007-11-16 12:38:00,5.09838,5.09867,5.09706,5.098,15000000.0
2007-11-16 12:39:00,5.09745,5.09863,5.09734,5.09861,14000000.0
2007-11-16 12:40:00,5.09846,5.10184,5.09798,5.10058,18000000.0
2007-11-16 12:41:00,5.10044,5.1011,5.10016,5.10076,11000000.0
2007-11-16 12:42:00,5.101,5.101,5.09734,5.09919,17000000.0
2007-11-16 12:43:00,5.09892,5.09957,5.09815,5.0991,11000000.0
2007-11-16 12:44:00,5.09997,5.09997,5.09917,5.09963,13000000.0
2007-11-16 12:45:00,5.09939,5.10089,5.09939,5.1008,10000000.0
2007-11-16 12:46:00,5.10034,5.10101,5.09936,5.09975,20000000.0
2007-11-16 12:47:00,5.10004,5.10067,5.09923,5.10067,10000000.0
2007-11-16 12:48:00,5.10014,5.10153,5.09974,5.10106,10000000.0
2007-11-16 12:49:00,5.10199,5.10215,5.10018,5.10172,15000000.0
2007-11-16 12:50:00,5.1005,5.1011,5.09964,5.10081,14000000.0
2007-11-16 12:51:00,5.10027,5.10084,5.09981,5.10084,14000000.0
2007-11-16 12:52:00,5.10042,5.10086,5.10001,5.10045,9000000.0
2007-11-16 12:53:00,5.10104,5.10104,5.09935,5.09976,9000000.0
2007-11-16 12:54:00,5.09972,5.10052,5.09891,5.09954,20000000.0
2007-11-16 12:55:00,5.10002,5.10051,5.09913,5.10014,12000000.0
2007-11-16 12:56:00,5.09966,5.10054,5.09935,5.10014,7000000.0
2007-11-16 12:57:00,5.1002,5.1007,5.09925,5.09984,13000000.0
2007-11-16 12:58:00,5.09964,5.10106,5.09936,5.09991,16000000.0
2007-11-16 12:59:00,5.10095,5.10199,5.10058,5.10199,14000000.0
2007-11-16 13:00:00,5.10005,5.10159,5.09973,5.10054,12000000.0
2007-11-16 13:01:00,5.10065,5.10189,5.10021,5.10073,17000000.0
2007-11-16 13:02:00,5.10046,5.10235,5.10046,5.10193,10000000.0
2007-11-16 13:03:00,5.10156,5.1029,5.10134,5.10277,22000000.0
2007-11-16 13:04:00,5.10256,5.10257,5.10119,5.10162,20000000.0
2007-11-16 13:05:00,5.10154,5.10282,5.10101,5.10236,14000000.0
2007-11-16 13:06:00,5.10271,5.10271,5.10105,5.10253,17000000.0
2007-11-16 13:07:00,5.10216,5.10249,5.1014,5.10249,22000000.0
2007-11-16 13:08:00,5.10151,5.10218,5.10049,5.10049,12000000.0
2007-11-16 13:09:00,5.10112,5.10224,5.1002,5.10021,12000000.0
2007-11-16 13:10:00,5.10069,5.10257,5.10069,5.10165,20000000.0
2007-11-16 13:11:00,5.10122,5.10233,5.10099,5.10181,12000000.0
2007-11-16 13:12:00,5.10275,5.10279,5.1012,5.10189,16000000.0
2007-11-16 13:13:00,5.10098,5.10212,5.1008,5.1008,14000000.0
2007-11-16 13:14:00,5.10093,5.10203,5.10046,5.10203,17000000.0
2007-11-16 13:15:00,5.10211,5.10211,5.10066,5.10141,7000000.0
2007-11-16 13:16:00,5.10162,5.10167,5.10073,5.1016,9000000.0
2007-11-16 13:17:00,5.10072,5.10212,5.1004,5.10098,15000000.0
2007-11-16 13:18:00,5.10176,5.10176,5.10042,5.10153,17000000.0
2007-11-16 13:19:00,5.10089,5.10142,5.09996,5.10046,15000000.0
2007-11-16 13:20:00,5.10026,5.10057,5.09817,5.09886,12000000.0
2007-11-16 13:21:00,5.09815,5.10028,5.09727,5.0988,24000000.0
2007-11-16 13:22:00,5.0983,5.09867,5.09737,5.09843,12000000.0
2007-11-16 13:23:00,5.09796,5.09796,5.09618,5.09703,12000000.0
2007-11-16 13:24:00,5.09746,5.09822,5.09639,5.097,18000000.0
2007-11-16 13:25:00,5.09649,5.09714,5.09576,5.0968,12000000.0
2007-11-16 13:26:00,5.09654,5.0976,5.0961,5.0976,12000000.0
2007-11-16 13:27:00,5.09785,5.09785,5.09568,5.09568,9000000.0
2007-11-16 13:28:00,5.09684,5.09685,5.09387,5.09387,15000000.0
2007-11-16 13:29:00,5.09406,5.09549,5.09406,5.09505,14000000.0
2007-11-16 13:30:00,5.09504,5.09623,5.09477,5.09623,11000000.0
2007-11-16 13:31:00,5.09591,5.09661,5.09587,5.0962,11000000.0
2007-11-16 13:32:00,5.09637,5.09729,5.09618,5.09729,8000000.0
2007-11-16 13:33:00,5.09606,5.09786,5.09606,5.09786,14000000.0
2007-11-16 13:34:00,5.09656,5.09805,5.09656,5.09734,11000000.0
2007-11-16 13:35:00,5.09761,5.09827,5.09711,5.09719,16000000.0
2007-11-16 13:36:00,5.09819,5.09819,5.0973,5.09785,8000000.0
2007-11-16 13:37:00,5.09801,5.09873,5.09688,5.0981,17000000.0
2007-11-16 13:38:00,5.09851,5.09952,5.0978,5.09824,14000000.0
2007-11-16 13:39:00,5.09751,5.09922,5.09751,5.09823,10000000.0
2007-11-16 13:40:00,5.09909,5.09977,5.09855,5.0993,8000000.0
2007-11-16 13:41:00,5.09998,5.10009,5.09884,5.09997,11000000.0
2007-11-16 13:42:00,5.09917,5.10062,5.09866,5.10062,14000000.0
2007-11-16 13:43:00,5.10082,5.10082,5.09891,5.09891,11000000.0
2007-11-16 13:44:00,5.09977,5.10001,5.09909,5.09992,11000000.0
2007-11-16 13:45:00,5.09891,5.09988,5.09792,5.09936,14000000.0
2007-11-16 13:46:00,5.09957,5.09957,5.09839,5.09874,11000000.0
2007-11-16 13:47:00,5.09869,5.1,5.09831,5.1,13000000.0
2007-11-16 13:48:00,5.09916,5.10064,5.09916,5.09977,14000000.0
2007-11-16 13:49:00,5.09847,5.10003,5.09833,5.09929,12000000.0
2007-11-16 13:50:00,5.0997,5.10117,5.09914,5.10025,16000000.0
2007-11-16 13:51:00,5.10046,5.10157,5.09989,5.10035,14000000.0
2007-11-16 13:52:00,5.10015,5.10102,5.09969,5.10102,10000000.0
2007-11-16 13:53:00,5.10092,5.10136,5.1001,5.1001,10000000.0
2007-11-16 13:54:00,5.10142,5.10147,5.1003,5.10082,8000000.0
2007-11-16 13:55:00,5.10093,5.10177,5.09997,5.10068,13000000.0
2007-11-16 13:56:00,5.10173,5.10173,5.10073,5.10168,17000000.0
2007-11-16 13:57:00,5.10185,5.10194,5.10061,5.10189,13000000.0
2007-11-16 13:58:00,5.10047,5.10225,5.10047,5.10225,7000000.0
2007-11-16 13:59:00,5.10136,5.10192,5.10073,5.10192,9000000.0
2007-11-16 14:00:00,5.10248,5.10248,5.10067,5.10114,7000000.0
2007-11-16 14:01:00,5.10129,5.10207,5.10061,5.10207,11000000.0
2007-11-16 14:02:00,5.10117,5.10175,5.10003,5.10149,19000000.0
2007-11-16 14:03:00,5.1014,5.1016,5.10029,5.10086,13000000.0
2007-11-16 14:04:00,5.10071,5.10139,5.10018,5.10139,22000000.0
2007-11-16 14:05:00,5.10082,5.1011,5.09979,5.10071,17000000.0
2007-11-16 14:06:00,5.10172,5.10172,5.09994,5.10091,11000000.0
2007-11-16 14:07:00,5.10166,5.10166,5.09969,5.10002,9000000.0
2007-11-16 14:08:00,5.10077,5.10077,5.09797,5.09994,11000000.0
2007-11-16 14:09:00,5.09875,5.09875,5.09718,5.09799,12000000.0
2007-11-16 14:10:00,5.09865,5.09892,5.09672,5.09764,13000000.0
2007-11-16 14:11:00,5.09666,5.09843,5.09666,5.09833,14000000.0
2007-11-16 14:12:00,5.09875,5.09888,5.09694,5.09888,11000000.0
2007-11-16 14:13:00,5.09894,5.09894,5.09746,5.09879,11000000.0
2007-11-16 14:14:00,5.0981,5.0981,5.09593,5.09708,7000000.0
2007-11-16 14:15:00,5.09712,5.09747,5.09572,5.09747,14000000.0
2007-11-16 14:16:00,5.09702,5.09736,5.0956,5.09668,13000000.0
2007-11-16 14:17:00,5.09659,5.09749,5.09579,5.09745,22000000.0
2007-11-16 14:18:00,5.09659,5.09659,5.09429,5.09509,15000000.0
2007-11-16 14:19:00,5.09338,5.09524,5.0928,5.09316,12000000.0
2007-11-16 14:20:00,5.09484,5.09484,5.09422,5.09422,7000000.0
2007-11-16 14:21:00,5.09603,5.09634,5.09437,5.09567,13000000.0
2007-11-16 14:22:00,5.09557,5.09557,5.09293,5.09402,8000000.0
2007-11-16 14:23:00,5.09324,5.09558,5.09324,5.09476,11000000.0
2007-11-16 14:24:00,5.09516,5.09566,5.09398,5.09433,13000000.0
2007-11-16 14:25:00,5.09446,5.09646,5.09441,5.09646,15000000.0
2007-11-16 14:26:00,5.0946,5.09629,5.09441,5.09588,8000000.0
2007-11-16 14:27:00,5.09667,5.09727,5.09559,5.09691,10000000.0
2007-11-16 14:28:00,5.0967,5.09725,5.09586,5.09711,11000000.0
2007-11-16 14:29:00,5.09678,5.09776,5.09609,5.09666,21000000.0
2007-11-16 14:30:00,5.09545,5.09708,5.09534,5.09689,11000000.0
2007-11-16 14:31:00,5.09669,5.09669,5.0947,5.09523,17000000.0
2007-11-16 14:32:00,5.09454,5.09566,5.09379,5.09496,15000000.0
2007-11-16 14:33:00,5.09394,5.0947,5.09343,5.09352,8000000.0
2007-11-16 14:34:00,5.09467,5.09533,5.0942,5.09533,9000000.0
2007-11-16 14:35:00,5.09469,5.09491,5.09305,5.0948,11000000.0
2007-11-16 14:36:00,5.09379,5.09483,5.09305,5.09346,15000000.0
2007-11-16 14:37:00,5.09348,5.09471,5.09302,5.09464,8000000.0
2007-11-16 14:38:00,5.09318,5.09438,5.09287,5.09295,10000000.0
2007-11-16 14:39:00,5.09305,5.09305,5.08853,5.08933,19000000.0
2007-11-16 14:40:00,5.09054,5.09087,5.08843,5.09081,15000000.0
2007-11-16 14:41:00,5.08848,5.08971,5.08721,5.08819,15000000.0
2007-11-16 14:42:00,5.0888,5.08992,5.08727,5.08755,17000000.0
2007-11-16 14:43:00,5.08908,5.08998,5.08843,5.08843,15000000.0
2007-11-16 14:44:00,5.08989,5.09135,5.08818,5.09135,15000000.0
2007-11-16 14:45:00,5.09008,5.09074,5.08997,5.09063,9000000.0
2007-11-16 14:46:00,5.09097,5.09097,5.08962,5.08988,11000000.0
2007-11-16 14:47:00,5.08977,5.09036,5.08905,5.09031,12000000.0
2007-11-16 14:48:00,5.09014,5.09014,5.08891,5.08918,12000000.0
2007-11-16 14:49:00,5.08876,5.08956,5.08855,5.08869,12000000.0
2007-11-16 14:50:00,5.08932,5.09064,5.08912,5.09064,15000000.0
2007-11-16 14:51:00,5.08998,5.09057,5.08916,5.08981,10000000.0
2007-11-16 14:52:00,5.09032,5.09032,5.08893,5.08924,13000000.0
2007-11-16 14:53:00,5.08916,5.0898,5.08825,5.08836,13000000.0
2007-11-16 14:54:00,5.08865,5.08988,5.08865,5.08984,9000000.0
2007-11-16 14:55:00,5.08961,5.08996,5.0883,5.08996,16000000.0
2007-11-16 14:56:00,5.09013,5.0905,5.08899,5.08951,15000000.0
2007-11-16 14:57:00,5.08873,5.09005,5.08873,5.08922,15000000.0
2007-11-16 14:58:00,5.0902,5.09039,5.08924,5.09028,11000000.0
2007-11-16 14:59:00,5.09081,5.09096,5.08967,5.08967,14000000.0
2007-11-16 15:00:00,5.08902,5.09098,5.08902,5.09036,18000000.0
2007-11-16 15:01:00,5.08944,5.09063,5.08905,5.09037,12000000.0
2007-11-16 15:02:00,5.08932,5.08932,5.08761,5.08877,7000000.0
2007-11-16 15:03:00,5.08821,5.08821,5.08448,5.08448,18000000.0
2007-11-16 15:04:00,5.08547,5.08848,5.08478,5.08585,21000000.0
2007-11-16 15:05:00,5.0854,5.08606,5.08469,5.08469,13000000.0
2007-11-16 15:06:00,5.0854,5.08562,5.08307,5.08307,14000000.0
2007-11-16 15:07:00,5.08311,5.08451,5.08211,5.08389,22000000.0
2007-11-16 15:08:00,5.0811,5.08204,5.07885,5.07885,10000000.0
2007-11-16 15:09:00,5.07904,5.07952,5.07801,5.0795,9000000.0
2007-11-16 15:10:00,5.07912,5.08037,5.07817,5.07966,14000000.0
2007-11-16 15:11:00,5.07979,5.08042,5.07887,5.07987,12000000.0
2007-11-16 15:12:00,5.07907,5.08034,5.0789,5.07892,13000000.0
2007-11-16 15:13:00,5.08002,5.08063,5.07892,5.0794,12000000.0
2007-11-16 15:14:00,5.08037,5.08161,5.07983,5.08161,10000000.0
2007-11-16 15:15:00,5.08201,5.08201,5.0801,5.0817,16000000.0
2007-11-16 15:16:00,5.08158,5.08225,5.08093,5.08221,15000000.0
2007-11-16 15:17:00,5.08029,5.08143,5.0787,5.07923,14000000.0
2007-11-16 15:18:00,5.07953,5.08058,5.0783,5.0785,12000000.0
2007-11-16 15:19:00,5.07887,5.07972,5.07863,5.07906,11000000.0
2007-11-16 15:20:00,5.07992,5.08124,5.07866,5.0801,14000000.0
2007-11-16 15:21:00,5.08136,5.08156,5.08015,5.08108,14000000.0
2007-11-16 15:22:00,5.08123,5.08155,5.07984,5.07992,10000000.0
2007-11-16 15:23:00,5.08184,5.08204,5.08041,5.08048,11000000.0
2007-11-16 15:24:00,5.08171,5.08171,5.08053,5.08074,10000000.0
2007-11-16 15:25:00,5.08125,5.08224,5.08083,5.08224,16000000.0
2007-11-16 15:26:00,5.08257,5.08282,5.08078,5.08177,15000000.0
2007-11-16 15:27:00,5.08059,5.08099,5.07984,5.08095,10000000.0
2007-11-16 15:28:00,5.08141,5.08141,5.08,5.08055,11000000.0
2007-11-16 15:29:00,5.08092,5.0816,5.0787,5.08141,19000000.0
2007-11-16 15:30:00,5.08214,5.08319,5.08114,5.08319,10000000.0
2007-11-16 15:31:00,5.08177,5.08337,5.08177,5.08337,14000000.0
2007-11-16 15:32:00,5.08352,5.08385,5.08202,5.08385,12000000.0
2007-11-16 15:33:00,5.08374,5.08374,5.0808,5.0808,20000000.0
2007-11-16 15:34:00,5.08152,5.08298,5.08108,5.08108,12000000.0
2007-11-16 15:35:00,5.08202,5.08202,5.07996,5.08077,12000000.0
2007-11-16 15:36:00,5.08054,5.08055,5.07946,5.0805,10000000.0
2007-11-16 15:37:00,5.07892,5.08113,5.07892,5.08113,10000000.0
2007-11-16 15:38:00,5.08034,5.08215,5.07962,5.08145,13000000.0
2007-11-16 15:39:00,5.08169,5.08255,5.08128,5.08178,7000000.0
2007-11-16 15:40:00,5.08182,5.08283,5.08099,5.08283,10000000.0
2007-11-16 15:41:00,5.08217,5.08225,5.07953,5.07962,9000000.0
2007-11-16 15:42:00,5.079,5.08003,5.07876,5.07926,13000000.0
2007-11-16 15:43:00,5.08126,5.0815,5.07957,5.0803,16000000.0
2007-11-16 15:44:00,5.0795,5.08076,5.07898,5.08076,14000000.0
2007-11-16 15:45:00,5.08107,5.0823,5.0797,5.0823,15000000.0
2007-11-16 15:46:00,5.0826,5.08281,5.0812,5.08232,13000000.0
2007-11-16 15:47:00,5.08123,5.08293,5.08123,5.08292,9000000.0
2007-11-16 15:48:00,5.08288,5.08309,5.08139,5.08172,21000000.0
2007-11-16 15:49:00,5.08347,5.08347,5.08191,5.08231,23000000.0
2007-11-16 15:50:00,5.08287,5.083,5.08123,5.08205,12000000.0
2007-11-16 15:51:00,5.08222,5.08287,5.0817,5.0817,19000000.0
2007-11-16 15:52:00,5.08339,5.08468,5.08307,5.08423,15000000.0
2007-11-16 15:53:00,5.08357,5.08489,5.08258,5.08489,14000000.0
2007-11-16 15:54:00,5.08548,5.08679,5.08397,5.0866,15000000.0
2007-11-16 15:55:00,5.08699,5.08699,5.08471,5.08471,12000000.0
2007-11-16 15:56:00,5.08546,5.08606,5.08339,5.08339,18000000.0
2007-11-16 15:57:00,5.08434,5.08438,5.08343,5.084,10000000.0
2007-11-16 15:58:00,5.0839,5.08408,5.08257,5.08311,22000000.0
2007-11-16 15:59:00,5.08153,5.08328,5.08153,5.08328,12000000.0
2007-11-16 16:00:00,5.0836,5.0836,5.07951,5.07996,12000000.0
2007-11-16 16:01:00,5.08038,5.08193,5.07882,5.08024,12000000.0
2007-11-16 16:02:00,5.08103,5.08103,5.07829,5.08069,13000000.0
2007-11-16 16:03:00,5.07983,5.08153,5.07945,5.08153,13000000.0
2007-11-16 16:04:00,5.08136,5.08202,5.07999,5.08018,11000000.0
2007-11-16 16:05:00,5.08113,5.08297,5.08071,5.08297,9000000.0
2007-11-16 16:06:00,5.08268,5.08268,5.07952,5.08159,14000000.0
2007-11-16 16:07:00,5.07964,5.0821,5.07964,5.07974,15000000.0
2007-11-16 16:08:00,5.08161,5.08164,5.08011,5.08086,15000000.0
2007-11-16 16:09:00,5.0807,5.08145,5.08027,5.08145,17000000.0
2007-11-16 16:10:00,5.08109,5.08208,5.08037,5.0806,14000000.0
2007-11-16 16:11:00,5.08068,5.08142,5.08032,5.08142,9000000.0
2007-11-16 16:12:00,5.08186,5.08186,5.081,5.08129,15000000.0
2007-11-16 16:13:00,5.08089,5.0812,5.08009,5.0807,14000000.0
2007-11-16 16:14:00,5.0812,5.08121,5.07936,5.08116,12000000.0
2007-11-16 16:15:00,5.07877,5.07964,5.07744,5.07851,14000000.0
2007-11-16 16:16:00,5.07767,5.07962,5.07743,5.07852,13000000.0
2007-11-16 16:17:00,5.07803,5.07894,5.07718,5.07803,18000000.0
2007-11-16 16:18:00,5.07676,5.07832,5.07641,5.07715,13000000.0
2007-11-16 16:19:00,5.07608,5.07736,5.07608,5.07734,8000000.0
2007-11-16 16:20:00,5.07749,5.07749,5.07477,5.07572,13000000.0
2007-11-16 16:21:00,5.07637,5.07756,5.07463,5.07463,12000000.0
2007-11-16 16:22:00,5.07548,5.07582,5.07388,5.07484,11000000.0
2007-11-16 16:23:00,5.07473,5.07473,5.07258,5.07391,14000000.0
2007-11-16 16:24:00,5.07441,5.07539,5.07365,5.07539,15000000.0
2007-11-16 16:25:00,5.07592,5.07612,5.07497,5.07507,11000000.0
2007-11-16 16:26:00,5.0744,5.07483,5.07368,5.07452,8000000.0
2007-11-16 16:27:00,5.07416,5.0765,5.07399,5.07569,10000000.0
2007-11-16 16:28:00,5.07667,5.07687,5.07503,5.07535,15000000.0
2007-11-16 16:29:00,5.0771,5.07745,5.07566,5.07615,7000000.0
2007-11-16 16:30:00,5.07747,5.07845,5.07624,5.07788,16000000.0
2007-11-16 16:31:00,5.07732,5.07788,5.07626,5.0772,14000000.0
2007-11-16 16:32:00,5.07916,5.07916,5.0769,5.07857,7000000.0
2007-11-16 16:33:00,5.07829,5.07897,5.07718,5.07897,8000000.0
2007-11-16 16:34:00,5.07809,5.07912,5.07764,5.07764,8000000.0
2007-11-16 16:35:00,5.07935,5.07945,5.07823,5.07881,9000000.0
2007-11-16 16:36:00,5.07788,5.07868,5.07683,5.07859,13000000.0
2007-11-16 16:37:00,5.07863,5.07863,5.07684,5.07778,18000000.0
2007-11-16 16:38:00,5.07745,5.07916,5.07727,5.07838,18000000.0
2007-11-16 16:39:00,5.07893,5.07935,5.07751,5.07774,20000000.0
2007-11-16 16:40:00,5.07925,5.07925,5.07758,5.07815,13000000.0
2007-11-16 16:41:00,5.07868,5.07886,5.07682,5.07682,20000000.0
2007-11-16 16:42:00,5.07715,5.07832,5.07678,5.07711,18000000.0
2007-11-16 16:43:00,5.07889,5.07952,5.07765,5.07922,15000000.0
2007-11-16 16:44:00,5.07817,5.07927,5.07738,5.07818,20000000.0
2007-11-16 16:45:00,5.07913,5.07913,5.07773,5.07781,13000000.0
2007-11-16 16:46:00,5.07795,5.07932,5.07688,5.07932,15000000.0
2007-11-16 16:47:00,5.07808,5.07827,5.07679,5.07679,8000000.0
2007-11-16 16:48:00,5.07938,5.07949,5.07772,5.07882,11000000.0
2007-11-16 16:49:00,5.07898,5.0792,5.07743,5.07867,12000000.0
2007-11-16 16:50:00,5.07906,5.07933,5.07706,5.07803,15000000.0
2007-11-16 16:51:00,5.07753,5.07832,5.07521,5.07666,18000000.0
2007-11-16 16:52:00,5.07795,5.07821,5.07655,5.07798,14000000.0
2007-11-16 16:53:00,5.07787,5.07796,5.07652,5.07652,8000000.0
2007-11-16 16:54:00,5.07661,5.07662,5.07533,5.07553,11000000.0
2007-11-16 16:55:00,5.07654,5.07801,5.07594,5.07625,12000000.0
2007-11-16 16:56:00,5.07602,5.07656,5.07527,5.07606,10000000.0
2007-11-16 16:57:00,5.07677,5.07706,5.07525,5.07532,8000000.0
2007-11-16 16:58:00,5.07722,5.07769,5.07681,5.07769,9000000.0
2007-11-16 16:59:00,5.07791,5.07981,5.07788,5.07972,13000000.0
2007-11-16 17:00:00,5.07941,5.08045,5.07887,5.07964,11000000.0
2007-11-16 17:01:00,5.07966,5.08026,5.07906,5.08026,12000000.0
2007-11-16 17:02:00,5.07962,5.08056,5.07893,5.07915,10000000.0
2007-11-16 17:03:00,5.07959,5.08097,5.07901,5.07999,16000000.0
2007-11-16 17:04:00,5.08123,5.08208,5.08003,5.08208,13000000.0
2007-11-16 17:05:00,5.0818,5.08285,5.08073,5.08247,16000000.0
2007-11-16 17:06:00,5.08175,5.08218,5.08108,5.08191,12000000.0
2007-11-16 17:07:00,5.08202,5.08214,5.08063,5.08123,8000000.0
2007-11-16 17:08:00,5.08219,5.08288,5.08157,5.08263,21000000.0
2007-11-16 17:09:00,5.08155,5.08257,5.08127,5.08189,16000000.0
2007-11-16 17:10:00,5.08288,5.08288,5.08135,5.08241,11000000.0
2007-11-16 17:11:00,5.08254,5.08254,5.08107,5.08165,11000000.0
2007-11-16 17:12:00,5.08215,5.0826,5.0812,5.0812,9000000.0
2007-11-16 17:13:00,5.08164,5.08169,5.08056,5.08131,9000000.0
2007-11-16 17:14:00,5.0819,5.08235,5.08029,5.08232,17000000.0
2007-11-16 17:15:00,5.08217,5.08217,5.08048,5.08145,11000000.0
2007-11-16 17:16:00,5.081,5.08146,5.08026,5.08146,15000000.0
2007-11-16 17:17:00,5.08166,5.08228,5.08046,5.08194,13000000.0
2007-11-16 17:18:00,5.08183,5.08183,5.08047,5.0815,15000000.0
2007-11-16 17:19:00,5.08238,5.08238,5.08061,5.0808,17000000.0
2007-11-16 17:20:00,5.08164,5.08189,5.08053,5.08152,12000000.0
2007-11-16 17:21:00,5.08167,5.08269,5.08097,5.08266,7000000.0
2007-11-16 17:22:00,5.08219,5.08227,5.08043,5.08151,14000000.0
2007-11-16 17:23:00,5.08233,5.08239,5.08088,5.08097,13000000.0
2007-11-16 17:24:00,5.08235,5.08256,5.08076,5.08249,9000000.0
2007-11-16 17:25:00,5.08254,5.0848,5.08176,5.08344,11000000.0
2007-11-16 17:26:00,5.08531,5.08575,5.0845,5.08559,16000000.0
2007-11-16 17:27:00,5.08448,5.08799,5.08448,5.08799,9000000.0
2007-11-16 17:28:00,5.08559,5.08689,5.08559,5.08628,15000000.0
2007-11-16 17:29:00,5.086,5.08774,5.08552,5.08774,11000000.0
2007-11-16 17:30:00,5.08831,5.0887,5.0864,5.0878,19000000.0
2007-11-16 17:31:00,5.08829,5.0904,5.08773,5.08942,11000000.0
2007-11-16 17:32:00,5.09081,5.09088,5.08862,5.08933,9000000.0
2007-11-16 17:33:00,5.09078,5.09078,5.08962,5.09024,10000000.0
2007-11-16 17:34:00,5.08937,5.09037,5.08837,5.08994,14000000.0
2007-11-16 17:35:00,5.08872,5.08959,5.08818,5.089,13000000.0
2007-11-16 17:36:00,5.08863,5.08948,5.08835,5.08913,11000000.0
2007-11-16 17:37:00,5.08937,5.09005,5.08824,5.08849,15000000.0
2007-11-16 17:38:00,5.08842,5.08944,5.08772,5.08908,17000000.0
2007-11-16 17:39:00,5.08792,5.08919,5.08735,5.08842,8000000.0
2007-11-16 17:40:00,5.08707,5.08846,5.08615,5.08628,12000000.0
2007-11-16 17:41:00,5.08775,5.08775,5.08553,5.08608,21000000.0
2007-11-16 17:42:00,5.08636,5.08739,5.08546,5.08546,13000000.0
2007-11-16 17:43:00,5.08635,5.08675,5.08576,5.08607,11000000.0
2007-11-16 17:44:00,5.0868,5.08755,5.08599,5.08648,19000000.0
2007-11-16 17:45:00,5.08668,5.08829,5.0866,5.08722,10000000.0
2007-11-16 17:46:00,5.08656,5.08816,5.08656,5.0875,13000000.0
2007-11-16 17:47:00,5.08709,5.08772,5.08636,5.08636,9000000.0
2007-11-16 17:48:00,5.08715,5.08733,5.08523,5.08523,14000000.0
2007-11-16 17:49:00,5.08567,5.08688,5.08452,5.08551,14000000.0
2007-11-16 17:50:00,5.08596,5.0879,5.08596,5.08707,17000000.0
2007-11-16 17:51:00,5.0865,5.08742,5.08599,5.08693,13000000.0
2007-11-16 17:52:00,5.08755,5.08802,5.08629,5.08748,24000000.0
2007-11-16 17:53:00,5.08625,5.08766,5.08625,5.08766,16000000.0
2007-11-16 17:54:00,5.08707,5.08765,5.08611,5.08754,16000000.0
2007-11-16 17:55:00,5.08757,5.08788,5.08635,5.08771,13000000.0
2007-11-16 17:56:00,5.08681,5.08773,5.0863,5.0863,15000000.0
2007-11-16 17:57:00,5.08707,5.08715,5.08606,5.08715,10000000.0
2007-11-16 17:58:00,5.08737,5.08737,5.08556,5.08618,15000000.0
2007-11-16 17:59:00,5.08595,5.08812,5.08595,5.08709,13000000.0
2007-11-16 18:00:00,5.08705,5.08705,5.08578,5.08655,7000000.0
2007-11-16 18:01:00,5.08659,5.08782,5.08586,5.08586,18000000.0
2007-11-16 18:02:00,5.08637,5.08817,5.08621,5.08814,17000000.0
2007-11-16 18:03:00,5.08805,5.0894,5.087,5.08798,16000000.0
2007-11-16 18:04:00,5.08921,5.08921,5.08727,5.08727,14000000.0
2007-11-16 18:05:00,5.08888,5.08909,5.08717,5.08909,13000000.0
2007-11-16 18:06:00,5.08789,5.08937,5.08712,5.08881,18000000.0
2007-11-16 18:07:00,5.08797,5.08797,5.08598,5.08696,12000000.0
2007-11-16 18:08:00,5.08618,5.08768,5.0853,5.08732,18000000.0
2007-11-16 18:09:00,5.08673,5.08673,5.08474,5.08474,12000000.0
2007-11-16 18:10:00,5.08443,5.08587,5.08443,5.08453,13000000.0
2007-11-16 18:11:00,5.08456,5.08532,5.08456,5.08475,10000000.0
2007-11-16 18:12:00,5.08526,5.08627,5.08482,5.08487,11000000.0
2007-11-16 18:13:00,5.0865,5.08689,5.08478,5.08589,14000000.0
2007-11-16 18:14:00,5.08495,5.08647,5.08493,5.08574,10000000.0
2007-11-16 18:15:00,5.08567,5.08753,5.08531,5.08753,10000000.0
2007-11-16 18:16:00,5.08699,5.08705,5.08566,5.08569,9000000.0
2007-11-16 18:17:00,5.08566,5.08649,5.08465,5.08591,18000000.0
2007-11-16 18:18:00,5.08543,5.08564,5.08345,5.08386,14000000.0
2007-11-16 18:19:00,5.08453,5.08453,5.08205,5.08205,10000000.0
2007-11-16 18:20:00,5.08331,5.08405,5.08198,5.08264,15000000.0
2007-11-16 18:21:00,5.08412,5.08468,5.08264,5.08468,18000000.0
2007-11-16 18:22:00,5.08315,5.08439,5.08239,5.08315,14000000.0
2007-11-16 18:23:00,5.08314,5.08391,5.08311,5.08367,7000000.0
2007-11-16 18:24:00,5.08382,5.08523,5.08342,5.08342,9000000.0
2007-11-16 18:25:00,5.08546,5.08651,5.08411,5.08481,13000000.0
2007-11-16 18:26:00,5.08559,5.08659,5.08509,5.08641,16000000.0
2007-11-16 18:27:00,5.08443,5.08665,5.08434,5.08511,14000000.0
2007-11-16 18:28:00,5.08484,5.08665,5.08484,5.0862,13000000.0
2007-11-16 18:29:00,5.08687,5.08687,5.08492,5.0862,11000000.0
2007-11-16 18:30:00,5.08638,5.08638,5.08489,5.08502,16000000.0
2007-11-16 18:31:00,5.08624,5.08677,5.08511,5.08511,12000000.0
2007-11-16 18:32:00,5.08678,5.08678,5.08506,5.08656,11000000.0
2007-11-16 18:33:00,5.08685,5.08685,5.08555,5.08558,13000000.0
2007-11-16 18:34:00,5.08619,5.08704,5.0851,5.08519,13000000.0
2007-11-16 18:35:00,5.0861,5.08697,5.0857,5.08695,18000000.0
2007-11-16 18:36:00,5.08638,5.08641,5.08429,5.08557,18000000.0
2007-11-16 18:37:00,5.08495,5.08543,5.08384,5.0847,18000000.0
2007-11-16 18:38:00,5.08526,5.08526,5.08403,5.08433,11000000.0
2007-11-16 18:39:00,5.08413,5.08475,5.08332,5.08332,11000000.0
2007-11-16 18:40:00,5.08321,5.08418,5.08219,5.08382,14000000.0
2007-11-16 18:41:00,5.08237,5.0843,5.08217,5.08328,16000000.0
2007-11-16 18:42:00,5.0838,5.0843,5.08286,5.0843,14000000.0
2007-11-16 18:43:00,5.0836,5.08476,5.08342,5.08476,10000000.0
2007-11-16 18:44:00,5.0832,5.08449,5.08252,5.08323,13000000.0
2007-11-16 18:45:00,5.08365,5.0851,5.08353,5.08416,13000000.0
2007-11-16 18:46:00,5.08307,5.08437,5.08296,5.08367,12000000.0
2007-11-16 18:47:00,5.08409,5.08445,5.08315,5.08355,14000000.0
2007-11-16 18:48:00,5.08464,5.08464,5.08268,5.08369,15000000.0
2007-11-16 18:49:00,5.08208,5.0834,5.08208,5.08256,12000000.0
2007-11-16 18:50:00,5.08244,5.083,5.08165,5.083,9000000.0
2007-11-16 18:51:00,5.08205,5.08298,5.08134,5.08298,17000000.0
2007-11-16 18:52:00,5.08251,5.08251,5.08144,5.08242,9000000.0
2007-11-16 18:53:00,5.08233,5.08269,5.07986,5.07986,14000000.0
2007-11-16 18:54:00,5.0809,5.08159,5.07994,5.08157,14000000.0
2007-11-16 18:55:00,5.08102,5.08108,5.0792,5.0792,10000000.0
2007-11-16 18:56:00,5.08033,5.08035,5.07863,5.07919,16000000.0
2007-11-16 18:57:00,5.07859,5.07995,5.07833,5.0798,17000000.0
2007-11-16 18:58:00,5.07876,5.0798,5.07841,5.07902,14000000.0
2007-11-16 18:59:00,5.08,5.08133,5.07947,5.0798,14000000.0
2007-11-16 19:00:00,5.07958,5.08149,5.07956,5.08052,15000000.0
2007-11-16 19:01:00,5.08135,5.08298,5.08097,5.08214,15000000.0
2007-11-16 19:02:00,5.08187,5.08205,5.08034,5.08079,14000000.0
2007-11-16 19:03:00,5.08085,5.08097,5.07966,5.08086,14000000.0
2007-11-16 19:04:00,5.07954,5.08102,5.07954,5.08087,12000000.0
2007-11-16 19:05:00,5.08143,5.08169,5.07943,5.08105,15000000.0
2007-11-16 19:06:00,5.08135,5.08135,5.07942,5.08102,16000000.0
2007-11-16 19:07:00,5.08016,5.08067,5.07856,5.07941,20000000.0
2007-11-16 19:08:00,5.07977,5.07977,5.07818,5.0796,8000000.0
2007-11-16 19:09:00,5.07917,5.07917,5.07711,5.07787,17000000.0
2007-11-16 19:10:00,5.07751,5.07883,5.07694,5.07883,9000000.0
2007-11-16 19:11:00,5.07778,5.07925,5.07749,5.07854,16000000.0
2007-11-16 19:12:00,5.07953,5.07993,5.07806,5.07942,13000000.0
2007-11-16 19:13:00,5.07824,5.07965,5.07824,5.07941,10000000.0
2007-11-16 19:14:00,5.07896,5.07896,5.07668,5.07807,20000000.0
2007-11-16 19:15:00,5.07553,5.07721,5.07498,5.07606,12000000.0
2007-11-16 19:16:00,5.07605,5.07654,5.07539,5.07654,8000000.0
2007-11-16 19:17:00,5.07504,5.07633,5.07492,5.07633,18000000.0
2007-11-16 19:18:00,5.07669,5.07697,5.07457,5.07535,11000000.0
2007-11-16 19:19:00,5.07674,5.07719,5.07549,5.07656,12000000.0
2007-11-16 19:20:00,5.07673,5.07709,5.07507,5.07709,14000000.0
2007-11-16 19:21:00,5.07692,5.07706,5.07569,5.07616,13000000.0
2007-11-16 19:22:00,5.07631,5.07696,5.0748,5.07609,12000000.0
2007-11-16 19:23:00,5.07606,5.07643,5.07472,5.07626,14000000.0
2007-11-16 19:24:00,5.07527,5.07598,5.07386,5.07386,19000000.0
2007-11-16 19:25:00,5.07422,5.07549,5.0739,5.07549,8000000.0
2007-11-16 19:26:00,5.07539,5.07598,5.07486,5.07598,7000000.0
2007-11-16 19:27:00,5.07568,5.07618,5.07479,5.07498,20000000.0
2007-11-16 19:28:00,5.07547,5.07613,5.07456,5.07565,17000000.0
2007-11-16 19:29:00,5.07526,5.07699,5.07526,5.07602,10000000.0
2007-11-16 19:30:00,5.07678,5.07678,5.07457,5.07457,15000000.0
2007-11-16 19:31:00,5.07557,5.07637,5.07431,5.07431,11000000.0
2007-11-16 19:32:00,5.07603,5.07618,5.07465,5.07617,9000000.0
2007-11-16 19:33:00,5.07518,5.07608,5.07483,5.07601,14000000.0
2007-11-16 19:34:00,5.07477,5.07681,5.07477,5.0763,17000000.0
2007-11-16 19:35:00,5.07621,5.07739,5.07584,5.07658,8000000.0
2007-11-16 19:36:00,5.07673,5.077,5.07531,5.07647,15000000.0
2007-11-16 19:37:00,5.07579,5.07629,5.07499,5.0762,8000000.0
2007-11-16 19:38:00,5.07612,5.07644,5.07486,5.07486,15000000.0
2007-11-16 19:39:00,5.07548,5.07672,5.07491,5.07672,17000000.0
2007-11-16 19:40:00,5.0762,5.07634,5.07508,5.07634,16000000.0
2007-11-16 19:41:00,5.07547,5.07599,5.07462,5.07599,11000000.0
2007-11-16 19:42:00,5.07615,5.07615,5.07425,5.0757,15000000.0
2007-11-16 19:43:00,5.07475,5.07596,5.07398,5.07596,14000000.0
2007-11-16 19:44:00,5.07413,5.07685,5.07413,5.07685,14000000.0
2007-11-16 19:45:00,5.0748,5.0763,5.0748,5.07575,15000000.0
2007-11-16 19:46:00,5.07525,5.07735,5.07525,5.07627,15000000.0
2007-11-16 19:47:00,5.07759,5.07816,5.07649,5.07713,16000000.0
2007-11-16 19:48:00,5.07699,5.0773,5.07564,5.07637,16000000.0
2007-11-16 19:49:00,5.07647,5.0769,5.07564,5.07564,8000000.0
2007-11-16 19:50:00,5.0761,5.0773,5.07569,5.07624,9000000.0
2007-11-16 19:51:00,5.076,5.07676,5.07537,5.0758,19000000.0
2007-11-16 19:52:00,5.07537,5.07648,5.07537,5.07648,11000000.0
2007-11-16 19:53:00,5.07689,5.07689,5.07495,5.0763,14000000.0
2007-11-16 19:54:00,5.07621,5.07711,5.07523,5.07656,18000000.0
2007-11-16 19:55:00,5.07574,5.077,5.07563,5.077,13000000.0
2007-11-16 19:56:00,5.07664,5.0776,5.07609,5.07708,10000000.0
2007-11-16 19:57:00,5.07666,5.07738,5.07586,5.07586,16000000.0
2007-11-16 19:58:00,5.07693,5.07756,5.07614,5.07625,15000000.0
2007-11-16 19:59:00,5.07713,5.07732,5.07592,5.07732,14000000.0
2007-11-16 20:00:00,5.07643,5.07813,5.07595,5.07801,11000000.0
2007-11-16 20:01:00,5.07812,5.07812,5.07693,5.07772,24000000.0
2007-11-16 20:02:00,5.07846,5.07847,5.07737,5.07819,11000000.0
2007-11-16 20:03:00,5.07878,5.07881,5.07692,5.07872,11000000.0
2007-11-16 20:04:00,5.07894,5.07905,5.07769,5.07808,10000000.0
2007-11-16 20:05:00,5.07871,5.07951,5.07808,5.07914,17000000.0
2007-11-16 20:06:00,5.07927,5.07927,5.0773,5.07802,10000000.0
2007-11-16 20:07:00,5.07881,5.07881,5.07733,5.07744,14000000.0
2007-11-16 20:08:00,5.07865,5.07865,5.07687,5.07815,13000000.0
2007-11-16 20:09:00,5.07841,5.0786,5.07654,5.07776,11000000.0
2007-11-16 20:10:00,5.0779,5.07818,5.0772,5.07772,11000000.0
2007-11-16 20:11:00,5.07803,5.07852,5.0772,5.0772,9000000.0
2007-11-16 20:12:00,5.07672,5.078,5.07608,5.07704,16000000.0
2007-11-16 20:13:00,5.07666,5.07742,5.07661,5.07721,11000000.0
2007-11-16 20:14:00,5.07768,5.07786,5.07636,5.07724,19000000.0
2007-11-16 20:15:00,5.07725,5.07764,5.07637,5.07701,13000000.0
2007-11-16 20:16:00,5.07685,5.07772,5.07657,5.07715,15000000.0
2007-11-16 20:17:00,5.07644,5.07702,5.07594,5.07594,8000000.0
2007-11-16 20:18:00,5.07735,5.07735,5.0764,5.07689,14000000.0
2007-11-16 20:19:00,5.07666,5.07742,5.07615,5.07659,14000000.0
2007-11-16 20:20:00,5.0766,5.07729,5.07623,5.07662,12000000.0
2007-11-16 20:21:00,5.07685,5.07725,5.0758,5.07725,9000000.0
2007-11-16 20:22:00,5.07727,5.0775,5.07622,5.07639,17000000.0
2007-11-16 20:23:00,5.07765,5.07765,5.0754,5.0754,11000000.0
2007-11-16 20:24:00,5.07636,5.07747,5.07595,5.0769,16000000.0
2007-11-16 20:25:00,5.07672,5.077,5.07574,5.07643,11000000.0
2007-11-16 20:26:00,5.07703,5.07719,5.07584,5.07659,8000000.0
2007-11-16 20:27:00,5.07663,5.0781,5.07589,5.07681,13000000.0
2007-11-16 20:28:00,5.07688,5.07761,5.07614,5.07761,15000000.0
2007-11-16 20:29:00,5.07693,5.07809,5.07642,5.07759,16000000.0
2007-11-16 20:30:00,5.07626,5.0773,5.07617,5.07649,8000000.0
2007-11-16 20:31:00,5.07621,5.07728,5.07565,5.07725,18000000.0
2007-11-16 20:32:00,5.07708,5.07708,5.07614,5.07699,7000000.0
2007-11-16 20:33:00,5.07642,5.07721,5.07613,5.07649,13000000.0
2007-11-16 20:34:00,5.07639,5.07713,5.0758,5.07713,13000000.0
2007-11-16 20:35:00,5.07732,5.07732,5.07549,5.07549,9000000.0
2007-11-16 20:36:00,5.07627,5.0771,5.07568,5.07624,17000000.0
2007-11-16 20:37:00,5.0771,5.07746,5.0755,5.0755,14000000.0
2007-11-16 20:38:00,5.07744,5.07771,5.0762,5.07734,16000000.0
2007-11-16 20:39:00,5.07736,5.07742,5.07581,5.07687,14000000.0
2007-11-16 20:40:00,5.07787,5.07794,5.07602,5.07794,17000000.0
2007-11-16 20:41:00,5.07773,5.07816,5.07661,5.07797,16000000.0
2007-11-16 20:42:00,5.07712,5.07774,5.07602,5.0764,22000000.0
2007-11-16 20:43:00,5.07738,5.07783,5.07625,5.07673,18000000.0
2007-11-16 20:44:00,5.0771,5.0773,5.07597,5.07623,16000000.0
2007-11-16 20:45:00,5.07684,5.07693,5.07596,5.07617,8000000.0
2007-11-16 20:46:00,5.07549,5.07662,5.07549,5.07595,19000000.0
2007-11-16 20:47:00,5.07607,5.07634,5.07519,5.07544,12000000.0
2007-11-16 20:48:00,5.07561,5.07584,5.07458,5.07511,9000000.0
2007-11-16 20:49:00,5.07596,5.07596,5.07458,5.0755,19000000.0
2007-11-16 20:50:00,5.07568,5.07647,5.07473,5.07578,15000000.0
2007-11-16 20:51:00,5.07612,5.07737,5.07583,5.07737,9000000.0
2007-11-16 20:52:00,5.07698,5.07698,5.07546,5.07632,11000000.0
2007-11-16 20:53:00,5.0758,5.07674,5.07523,5.07613,15000000.0
2007-11-16 20:54:00,5.07628,5.07729,5.07558,5.07723,12000000.0
2007-11-16 20:55:00,5.07671,5.0776,5.07535,5.07651,18000000.0
2007-11-16 20:56:00,5.07605,5.07733,5.07582,5.07665,12000000.0
2007-11-16 20:57:00,5.07743,5.07743,5.07591,5.07615,13000000.0
2007-11-16 20:58:00,5.07543,5.07723,5.07543,5.07664,11000000.0
2007-11-16 20:59:00,5.07778,5.07784,5.07659,5.07745,11000000.0
2007-11-16 21:00:00,5.07701,5.07709,5.07563,5.07612,17000000.0
2007-11-16 21:01:00,5.07726,5.07726,5.07548,5.0767,10000000.0
2007-11-16 21:02:00,5.07621,5.07675,5.07555,5.07621,8000000.0
2007-11-16 21:03:00,5.07612,5.0777,5.07581,5.07587,19000000.0
2007-11-16 21:04:00,5.07672,5.07751,5.07615,5.07701,18000000.0
2007-11-16 21:05:00,5.07666,5.07666,5.07525,5.07525,14000000.0
2007-11-16 21:06:00,5.07621,5.07671,5.07574,5.07668,12000000.0
2007-11-16 21:07:00,5.07665,5.07713,5.07582,5.07582,10000000.0
2007-11-16 21:08:00,5.07668,5.07714,5.07632,5.07713,14000000.0
2007-11-16 21:09:00,5.07671,5.07675,5.07574,5.07588,16000000.0
2007-11-16 21:10:00,5.07675,5.07675,5.07535,5.07582,15000000.0
2007-11-16 21:11:00,5.07637,5.07666,5.07495,5.07551,13000000.0
2007-11-16 21:12:00,5.07674,5.07689,5.07529,5.07584,10000000.0
2007-11-16 21:13:00,5.07587,5.07646,5.07483,5.07646,14000000.0
2007-11-16 21:14:00,5.07627,5.07651,5.07569,5.07569,10000000.0
2007-11-16 21:15:00,5.07558,5.07732,5.07552,5.07612,15000000.0
2007-11-16 21:16:00,5.07564,5.07681,5.07556,5.07626,11000000.0
2007-11-16 21:17:00,5.07622,5.07766,5.07567,5.07674,13000000.0
2007-11-16 21:18:00,5.0768,5.0775,5.07595,5.0766,17000000.0
2007-11-16 21:19:00,5.07687,5.07711,5.07581,5.07705,12000000.0
2007-11-16 21:20:00,5.0759,5.0774,5.07587,5.07685,14000000.0
2007-11-16 21:21:00,5.07757,5.07757,5.0751,5.07546,11000000.0
2007-11-16 21:22:00,5.07658,5.07665,5.07496,5.0753,9000000.0
2007-11-16 21:23:00,5.07559,5.07659,5.07559,5.07595,7000000.0
2007-11-16 21:24:00,5.076,5.07704,5.07556,5.07689,11000000.0
2007-11-16 21:25:00,5.07598,5.07754,5.07591,5.07667,7000000.0
2007-11-16 21:26:00,5.07692,5.07746,5.07617,5.07697,13000000.0
2007-11-16 21:27:00,5.07647,5.07711,5.07593,5.07625,11000000.0
2007-11-16 21:28:00,5.07684,5.07758,5.07635,5.07658,15000000.0
2007-11-16 21:29:00,5.07713,5.07774,5.07529,5.07553,12000000.0
2007-11-16 21:30:00,5.07485,5.07643,5.07485,5.07637,10000000.0
2007-11-16 21:31:00,5.07641,5.0774,5.07585,5.0774,10000000.0
2007-11-16 21:32:00,5.07602,5.07745,5.07594,5.07661,12000000.0
2007-11-16 21:33:00,5.0761,5.07715,5.07559,5.07595,19000000.0
2007-11-16 21:34:00,5.07606,5.07659,5.07563,5.07659,8000000.0
2007-11-16 21:35:00,5.07669,5.07727,5.07564,5.07681,20000000.0
2007-11-16 21:36:00,5.07674,5.07712,5.07565,5.07671,19000000.0
2007-11-16 21:37:00,5.07632,5.07702,5.07601,5.07702,19000000.0
2007-11-16 21:38:00,5.07689,5.07736,5.07612,5.07673,13000000.0
2007-11-16 21:39:00,5.07664,5.0777,5.0763,5.07654,17000000.0
2007-11-16 21:40:00,5.07593,5.07854,5.07593,5.07843,7000000.0
2007-11-16 21:41:00,5.07657,5.07779,5.07657,5.07779,11000000.0
2007-11-16 21:42:00,5.07789,5.07789,5.07629,5.07733,18000000.0
2007-11-16 21:43:00,5.0764,5.07753,5.0764,5.07743,13000000.0
2007-11-16 21:44:00,5.07793,5.07811,5.07706,5.0772,16000000.0
2007-11-16 21:45:00,5.07811,5.07836,5.07701,5.07805,11000000.0
2007-11-16 21:46:00,5.0787,5.0787,5.07714,5.07821,13000000.0
2007-11-16 21:47:00,5.07827,5.07827,5.07695,5.07772,13000000.0
2007-11-16 21:48:00,5.07704,5.07795,5.0763,5.0763,17000000.0
2007-11-16 21:49:00,5.07763,5.07763,5.07591,5.07591,8000000.0
2007-11-16 21:50:00,5.07704,5.07716,5.07615,5.07705,11000000.0
2007-11-16 21:51:00,5.07602,5.07698,5.07561,5.07698,13000000.0
2007-11-16 21:52:00,5.07697,5.07794,5.07561,5.07683,13000000.0
2007-11-16 21:53:00,5.07836,5.07836,5.07672,5.07672,14000000.0
2007-11-16 21:54:00,5.07777,5.07831,5.07681,5.07691,11000000.0
2007-11-16 21:55:00,5.07882,5.08001,5.07777,5.07957,17000000.0
2007-11-16 21:56:00,5.08015,5.08022,5.079,5.07985,12000000.0
2007-11-16 21:57:00,5.07837,5.08027,5.07837,5.07968,16000000.0
2007-11-16 21:58:00,5.07985,5.08006,5.07909,5.07935,9000000.0
2007-11-16 21:59:00,5.07893,5.07975,5.07779,5.0786,18000000.0
2007-11-16 22:00:00,5.07736,5.07853,5.07731,5.0782,13000000.0
2007-11-16 22:01:00,5.07764,5.07843,5.07707,5.07843,11000000.0
2007-11-16 22:02:00,5.07846,5.079,5.07748,5.07782,17000000.0
2007-11-16 22:03:00,5.07871,5.07871,5.07711,5.0779,23000000.0
2007-11-16 22:04:00,5.07845,5.0794,5.07777,5.0794,15000000.0
2007-11-16 22:05:00,5.0792,5.07987,5.07856,5.07911,14000000.0
2007-11-16 22:06:00,5.07955,5.08089,5.07926,5.07983,15000000.0
2007-11-16 22:07:00,5.07975,5.08142,5.07975,5.08061,9000000.0
2007-11-16 22:08:00,5.08107,5.08107,5.07909,5.07972,18000000.0
2007-11-16 22:09:00,5.07965,5.07994,5.07912,5.07965,11000000.0
2007-11-16 22:10:00,5.08,5.08022,5.07873,5.07908,7000000.0
2007-11-16 22:11:00,5.07965,5.08005,5.079,5.07922,8000000.0
2007-11-16 22:12:00,5.07875,5.0801,5.07865,5.08003,16000000.0
2007-11-16 22:13:00,5.07932,5.08009,5.07833,5.07989,24000000.0
2007-11-16 22:14:00,5.0794,5.08024,5.07881,5.08017,9000000.0
2007-11-16 22:15:00,5.07887,5.07937,5.07838,5.07934,10000000.0
2007-11-16 22:16:00,5.07888,5.0798,5.07841,5.0798,13000000.0
2007-11-16 22:17:00,5.07958,5.07958,5.0782,5.07944,20000000.0
2007-11-16 22:18:00,5.07902,5.07957,5.0786,5.07868,11000000.0
2007-11-16 22:19:00,5.07883,5.07907,5.07825,5.07907,15000000.0
2007-11-16 22:20:00,5.07987,5.07987,5.07872,5.07873,16000000.0
2007-11-16 22:21:00,5.08003,5.08003,5.07835,5.07975,12000000.0
2007-11-16 22:22:00,5.07835,5.07855,5.07835,5.07848,14000000.0
2007-11-16 22:23:00,5.07866,5.07989,5.07835,5.07835,11000000.0
2007-11-16 22:24:00,5.07905,5.07941,5.07808,5.07877,16000000.0
2007-11-16 22:25:00,5.07848,5.07918,5.07797,5.07818,14000000.0
2007-11-16 22:26:00,5.07836,5.07907,5.07803,5.07825,10000000.0
2007-11-16 22:27:00,5.07909,5.07938,5.0783,5.07892,14000000.0
2007-11-16 22:28:00,5.07882,5.07944,5.07839,5.07859,12000000.0
2007-11-16 22:29:00,5.07955,5.07955,5.07762,5.07873,13000000.0
2007-11-16 22:30:00,5.07874,5.07985,5.07831,5.07985,8000000.0
2007-11-16 22:31:00,5.07833,5.0797,5.07819,5.0797,11000000.0
2007-11-16 22:32:00,5.07944,5.08048,5.0788,5.07921,20000000.0
2007-11-16 22:33:00,5.07926,5.08092,5.07926,5.08073,11000000.0
2007-11-16 22:34:00,5.08036,5.08137,5.08018,5.08124,10000000.0
2007-11-16 22:35:00,5.08039,5.08178,5.08039,5.08131,13000000.0
2007-11-16 22:36:00,5.08073,5.0823,5.08051,5.0821,9000000.0
2007-11-16 22:37:00,5.08158,5.08207,5.08086,5.08086,13000000.0
2007-11-16 22:38:00,5.08127,5.08187,5.08085,5.08111,9000000.0
2007-11-16 22:39:00,5.08211,5.08245,5.08129,5.08171,12000000.0
2007-11-16 22:40:00,5.08244,5.08261,5.08122,5.08173,9000000.0
2007-11-16 22:41:00,5.08223,5.08223,5.08071,5.08165,14000000.0
2007-11-16 22:42:00,5.08117,5.08226,5.08103,5.08145,13000000.0
2007-11-16 22:43:00,5.08132,5.08256,5.08109,5.08169,12000000.0
2007-11-16 22:44:00,5.08189,5.08251,5.08091,5.08229,15000000.0
2007-11-16 22:45:00,5.08203,5.08274,5.08101,5.08121,13000000.0
2007-11-16 22:46:00,5.08187,5.08231,5.08114,5.08192,14000000.0
2007-11-16 22:47:00,5.08213,5.08236,5.08109,5.08207,15000000.0
2007-11-16 22:48:00,5.08209,5.08209,5.0803,5.0803,13000000.0
2007-11-16 22:49:00,5.08122,5.08177,5.08031,5.08043,13000000.0
2007-11-16 22:50:00,5.08106,5.08197,5.08069,5.0811,15000000.0
2007-11-16 22:51:00,5.08069,5.08146,5.08032,5.08048,14000000.0
2007-11-16 22:52:00,5.08104,5.08154,5.08046,5.08117,9000000.0
2007-11-16 22:53:00,5.08048,5.08233,5.08048,5.08107,15000000.0
2007-11-16 22:54:00,5.08142,5.08222,5.08073,5.08103,17000000.0
2007-11-16 22:55:00,5.0824,5.0824,5.08128,5.08153,16000000.0
2007-11-16 22:56:00,5.08181,5.0823,5.08098,5.08142,13000000.0
2007-11-16 22:57:00,5.08169,5.08202,5.08149,5.08196,8000000.0
2007-11-16 22:58:00,5.08131,5.08227,5.08131,5.08227,8000000.0
2007-11-16 22:59:00,5.08259,5.08259,5.08143,5.08143,19000000.0
2007-11-16 23:00:00,5.08081,5.08182,5.08049,5.08159,10000000.0
2007-11-16 23:01:00,5.08108,5.08156,5.08089,5.08089,7000000.0
2007-11-16 23:02:00,5.08073,5.08196,5.08073,5.08146,15000000.0
2007-11-16 23:03:00,5.08203,5.08223,5.08113,5.08132,17000000.0
2007-11-16 23:04:00,5.08102,5.08154,5.08073,5.08135,19000000.0
2007-11-16 23:05:00,5.08082,5.08153,5.08082,5.08109,9000000.0
2007-11-16 23:06:00,5.08111,5.08146,5.08043,5.08063,12000000.0
2007-11-16 23:07:00,5.08106,5.08156,5.08003,5.08122,14000000.0
2007-11-16 23:08:00,5.08072,5.08086,5.07986,5.08057,16000000.0
2007-11-16 23:09:00,5.08165,5.08175,5.08041,5.08048,9000000.0
2007-11-16 23:10:00,5.07961,5.08109,5.07961,5.07982,12000000.0
2007-11-16 23:11:00,5.08093,5.08127,5.08005,5.08127,14000000.0
2007-11-16 23:12:00,5.08061,5.08085,5.08023,5.08079,7000000.0
2007-11-16 23:13:00,5.08103,5.08103,5.08038,5.08039,14000000.0
2007-11-16 23:14:00,5.08049,5.08081,5.07958,5.07977,19000000.0
2007-11-16 23:15:00,5.07988,5.08039,5.07933,5.08029,13000000.0
2007-11-16 23:16:00,5.07965,5.08055,5.07903,5.07903,15000000.0
2007-11-16 23:17:00,5.0795,5.07979,5.07848,5.07862,11000000.0
2007-11-16 23:18:00,5.0787,5.0792,5.07769,5.07798,12000000.0
2007-11-16 23:19:00,5.07777,5.07943,5.0777,5.07771,14000000.0
2007-11-16 23:20:00,5.07936,5.07936,5.07798,5.07884,19000000.0
2007-11-16 23:21:00,5.07738,5.0786,5.07738,5.07809,7000000.0
2007-11-16 23:22:00,5.07805,5.07841,5.07687,5.07808,15000000.0
2007-11-16 23:23:00,5.07801,5.07838,5.07742,5.07805,11000000.0
2007-11-16 23:24:00,5.07778,5.07809,5.07664,5.07794,14000000.0
2007-11-16 23:25:00,5.0774,5.0774,5.07548,5.07548,11000000.0
2007-11-16 23:26:00,5.07692,5.07692,5.07542,5.07611,14000000.0
2007-11-16 23:27:00,5.07713,5.07713,5.07558,5.07558,11000000.0
2007-11-16 23:28:00,5.0759,5.07702,5.07547,5.07681,12000000.0
2007-11-16 23:29:00,5.07638,5.0771,5.07541,5.07612,16000000.0
2007-11-16 23:30:00,5.07623,5.07688,5.07554,5.07596,20000000.0
2007-11-16 23:31:00,5.0765,5.07674,5.07585,5.07638,11000000.0
2007-11-16 23:32:00,5.07672,5.07699,5.07551,5.07551,16000000.0
2007-11-16 23:33:00,5.07606,5.07676,5.07521,5.07579,12000000.0
2007-11-16 23:34:00,5.07656,5.07659,5.07589,5.07636,13000000.0
2007-11-16 23:35:00,5.07598,5.07663,5.07562,5.07641,9000000.0
2007-11-16 23:36:00,5.07598,5.07681,5.07565,5.07652,9000000.0
2007-11-16 23:37:00,5.07587,5.07703,5.07537,5.07637,14000000.0
2007-11-16 23:38:00,5.07616,5.07643,5.07499,5.07621,13000000.0
2007-11-16 23:39:00,5.0759,5.07615,5.07469,5.07469,17000000.0
2007-11-16 23:40:00,5.07577,5.07596,5.07455,5.07534,12000000.0
2007-11-16 23:41:00,5.07465,5.07567,5.0738,5.07429,17000000.0
2007-11-16 23:42:00,5.07553,5.07567,5.07424,5.07424,22000000.0
2007-11-16 23:43:00,5.07432,5.07567,5.07382,5.07382,15000000.0
2007-11-16 23:44:00,5.07517,5.07566,5.07424,5.07424,14000000.0
2007-11-16 23:45:00,5.07476,5.07534,5.07395,5.07466,20000000.0
2007-11-16 23:46:00,5.07462,5.07538,5.07422,5.07465,14000000.0
2007-11-16 23:47:00,5.07539,5.07557,5.07423,5.07423,10000000.0
2007-11-16 23:48:00,5.07496,5.07578,5.07404,5.07437,18000000.0
2007-11-16 23:49:00,5.07598,5.07615,5.07453,5.07511,14000000.0
2007-11-16 23:50:00,5.07519,5.07555,5.07431,5.07431,13000000.0
2007-11-16 23:51:00,5.07508,5.07542,5.07435,5.07497,8000000.0
2007-11-16 23:52:00,5.07479,5.07559,5.07428,5.07446,16000000.0
2007-11-16 23:53:00,5.07516,5.07563,5.07408,5.07422,18000000.0
2007-11-16 23:54:00,5.07461,5.07539,5.0741,5.07495,12000000.0
2007-11-16 23:55:00,5.07413,5.07562,5.07378,5.07438,19000000.0
2007-11-16 23:56:00,5.07564,5.07601,5.0746,5.07461,14000000.0
2007-11-16 23:57:00,5.07544,5.07623,5.07483,5.07611,16000000.0
2007-11-16 23:58:00,5.0756,5.0771,5.07511,5.07613,13000000.0
2007-11-16 23:59:00,5.07601,5.07802,5.07601,5.0777,14000000.0
2007-11-19 02:00:00,5.07481,5.07536,5.07348,5.07422,16000000.0
2007-11-19 02:01:00,5.07473,5.07579,5.07435,5.07526,21000000.0
2007-11-19 02:02:00,5.0765,5.0765,5.075,5.07595,10000000.0
2007-11-19 02:03:00,5.07493,5.07608,5.07493,5.07534,8000000.0
2007-11-19 02:04:00,5.07561,5.07659,5.07509,5.07539,14000000.0
2007-11-19 02:05:00,5.07522,5.07609,5.07503,5.07573,14000000.0
2007-11-19 02:06:00,5.07597,5.07623,5.07456,5.07553,15000000.0
2007-11-19 02:07:00,5.07513,5.07536,5.07367,5.07374,10000000.0
2007-11-19 02:08:00,5.07266,5.07414,5.07239,5.07333,16000000.0
2007-11-19 02:09:00,5.07414,5.07414,5.07254,5.07254,18000000.0
2007-11-19 02:10:00,5.0737,5.07403,5.07221,5.07365,16000000.0
2007-11-19 02:11:00,5.07255,5.07392,5.07244,5.07329,14000000.0
2007-11-19 02:12:00,5.07327,5.07361,5.07276,5.07356,10000000.0
2007-11-19 02:13:00,5.07297,5.07318,5.07,5.07049,15000000.0
2007-11-19 02:14:00,5.07072,5.07072,5.06894,5.07048,19000000.0
2007-11-19 02:15:00,5.07001,5.07027,5.06899,5.06924,12000000.0
2007-11-19 02:16:00,5.06957,5.07026,5.06875,5.0693,18000000.0
2007-11-19 02:17:00,5.06989,5.07021,5.06895,5.06978,14000000.0
2007-11-19 02:18:00,5.06961,5.07044,5.06895,5.07002,12000000.0
2007-11-19 02:19:00,5.06866,5.06932,5.06821,5.06913,14000000.0
2007-11-19 02:20:00,5.06849,5.06954,5.06815,5.06925,13000000.0
2007-11-19 02:21:00,5.0692,5.06991,5.06826,5.06974,15000000.0
2007-11-19 02:22:00,5.06915,5.06982,5.06847,5.06898,13000000.0
2007-11-19 02:23:00,5.06927,5.06952,5.06815,5.06919,16000000.0
2007-11-19 02:24:00,5.06934,5.06957,5.06865,5.06936,17000000.0
2007-11-19 02:25:00,5.06977,5.07024,5.06917,5.07002,10000000.0
2007-11-19 02:26:00,5.0687,5.06979,5.06839,5.06975,13000000.0
2007-11-19 02:27:00,5.07005,5.0701,5.06853,5.06853,7000000.0
2007-11-19 02:28:00,5.06982,5.06991,5.06881,5.06983,9000000.0
2007-11-19 02:29:00,5.06894,5.06994,5.06829,5.06839,20000000.0
2007-11-19 02:30:00,5.06874,5.06948,5.06874,5.06889,11000000.0
2007-11-19 02:31:00,5.06925,5.06945,5.06925,5.06945,9000000.0
2007-11-19 02:32:00,5.06914,5.06986,5.06842,5.06986,13000000.0
2007-11-19 02:33:00,5.06986,5.06999,5.06857,5.06857,14000000.0
2007-11-19 02:34:00,5.0694,5.06943,5.06845,5.0686,17000000.0
2007-11-19 02:35:00,5.06925,5.06939,5.06827,5.06938,15000000.0
2007-11-19 02:36:00,5.06877,5.06962,5.0684,5.06906,14000000.0
2007-11-19 02:37:00,5.06921,5.0695,5.06843,5.06908,13000000.0
2007-11-19 02:38:00,5.06979,5.0698,5.06878,5.0689,14000000.0
2007-11-19 02:39:00,5.06927,5.07012,5.06882,5.06936,15000000.0
2007-11-19 02:40:00,5.07001,5.07038,5.06903,5.07038,12000000.0
2007-11-19 02:41:00,5.06984,5.07048,5.06914,5.06961,13000000.0
2007-11-19 02:42:00,5.07002,5.07002,5.06882,5.06882,16000000.0
2007-11-19 02:43:00,5.06931,5.06966,5.06841,5.06867,18000000.0
2007-11-19 02:44:00,5.06789,5.06883,5.06751,5.06842,10000000.0
2007-11-19 02:45:00,5.06785,5.06909,5.06773,5.06909,14000000.0
2007-11-19 02:46:00,5.06738,5.06858,5.06738,5.06837,18000000.0
2007-11-19 02:47:00,5.06767,5.06897,5.06765,5.06803,17000000.0
2007-11-19 02:48:00,5.0684,5.06854,5.06775,5.06805,7000000.0
2007-11-19 02:49:00,5.06737,5.06885,5.06719,5.06767,13000000.0
2007-11-19 02:50:00,5.0687,5.06886,5.06759,5.06866,14000000.0
2007-11-19 02:51:00,5.06753,5.06884,5.06747,5.06867,15000000.0
2007-11-19 02:52:00,5.0685,5.06861,5.06747,5.06768,15000000.0
2007-11-19 02:53:00,5.06921,5.06969,5.06824,5.06824,9000000.0
2007-11-19 02:54:00,5.0693,5.07012,5.06864,5.06869,13000000.0
2007-11-19 02:55:00,5.06872,5.06944,5.0686,5.06925,11000000.0
2007-11-19 02:56:00,5.06857,5.06961,5.0685,5.06901,18000000.0
2007-11-19 02:57:00,5.06875,5.06947,5.06777,5.06779,13000000.0
2007-11-19 02:58:00,5.06865,5.0691,5.06798,5.06871,9000000.0
2007-11-19 02:59:00,5.06868,5.0694,5.06814,5.06814,14000000.0
2007-11-19 03:00:00,5.06796,5.06933,5.06796,5.0681,11000000.0
2007-11-19 03:01:00,5.06873,5.06921,5.06822,5.06894,11000000.0
2007-11-19 03:02:00,5.06833,5.06877,5.06795,5.06811,11000000.0
2007-11-19 03:03:00,5.06893,5.06918,5.06795,5.06828,23000000.0
2007-11-19 03:04:00,5.06875,5.07,5.06837,5.06844,11000000.0
2007-11-19 03:05:00,5.0687,5.07049,5.0687,5.07029,17000000.0
2007-11-19 03:06:00,5.06979,5.07028,5.06908,5.07028,9000000.0
2007-11-19 03:07:00,5.06845,5.07,5.06845,5.07,15000000.0
2007-11-19 03:08:00,5.06994,5.07004,5.06878,5.07002,12000000.0
2007-11-19 03:09:00,5.06912,5.0705,5.06891,5.06914,15000000.0
2007-11-19 03:10:00,5.06968,5.06993,5.06887,5.06953,19000000.0
2007-11-19 03:11:00,5.06955,5.06975,5.06951,5.06951,15000000.0
2007-11-19 03:12:00,5.06956,5.07064,5.06934,5.07064,18000000.0
2007-11-19 03:13:00,5.06935,5.0705,5.06935,5.07033,18000000.0
2007-11-19 03:14:00,5.07021,5.07055,5.0695,5.07006,10000000.0
2007-11-19 03:15:00,5.06981,5.0702,5.06921,5.06953,7000000.0
2007-11-19 03:16:00,5.0695,5.07049,5.06906,5.07049,8000000.0
2007-11-19 03:17:00,5.0695,5.07066,5.06928,5.07066,10000000.0
2007-11-19 03:18:00,5.07004,5.07019,5.06938,5.06938,15000000.0
2007-11-19 03:19:00,5.07001,5.07001,5.06879,5.06947,10000000.0
2007-11-19 03:20:00,5.06951,5.07058,5.06876,5.07012,16000000.0
2007-11-19 03:21:00,5.06982,5.07017,5.06928,5.06954,11000000.0
2007-11-19 03:22:00,5.07042,5.07042,5.06864,5.06864,10000000.0
2007-11-19 03:23:00,5.06956,5.07024,5.06883,5.06887,12000000.0
2007-11-19 03:24:00,5.06982,5.06993,5.06895,5.06976,13000000.0
2007-11-19 03:25:00,5.06937,5.06986,5.06878,5.06878,11000000.0
2007-11-19 03:26:00,5.0692,5.06997,5.06833,5.06912,13000000.0
2007-11-19 03:27:00,5.06904,5.06986,5.06851,5.06943,14000000.0
2007-11-19 03:28:00,5.07019,5.07024,5.06914,5.06965,18000000.0
2007-11-19 03:29:00,5.06906,5.07045,5.06906,5.06986,15000000.0
2007-11-19 03:30:00,5.06961,5.06977,5.06942,5.06947,10000000.0
2007-11-19 03:31:00,5.06953,5.07006,5.0688,5.06954,13000000.0
2007-11-19 03:32:00,5.06933,5.06994,5.06898,5.06959,16000000.0
2007-11-19 03:33:00,5.06952,5.07046,5.06927,5.07046,13000000.0
2007-11-19 03:34:00,5.0707,5.0707,5.06988,5.07042,16000000.0
2007-11-19 03:35:00,5.07027,5.07039,5.06934,5.07039,10000000.0
2007-11-19 03:36:00,5.06953,5.07045,5.06924,5.07045,11000000.0
2007-11-19 03:37:00,5.07047,5.07047,5.06906,5.06971,13000000.0
2007-11-19 03:38:00,5.07013,5.07013,5.06885,5.06896,13000000.0
2007-11-19 03:39:00,5.06962,5.07044,5.06907,5.0695,13000000.0
2007-11-19 03:40:00,5.06996,5.07032,5.06923,5.07032,12000000.0
2007-11-19 03:41:00,5.06935,5.07056,5.06935,5.06986,16000000.0
2007-11-19 03:42:00,5.06873,5.07015,5.06863,5.06887,21000000.0
2007-11-19 03:43:00,5.06984,5.07005,5.06824,5.06868,18000000.0
2007-11-19 03:44:00,5.06921,5.06973,5.06837,5.06894,15000000.0
2007-11-19 03:45:00,5.06965,5.0698,5.06876,5.06937,9000000.0
2007-11-19 03:46:00,5.06995,5.07001,5.06875,5.06875,8000000.0
2007-11-19 03:47:00,5.07013,5.07065,5.06917,5.07061,11000000.0
2007-11-19 03:48:00,5.06959,5.0706,5.06937,5.0706,9000000.0
2007-11-19 03:49:00,5.07041,5.07041,5.06898,5.06905,16000000.0
2007-11-19 03:50:00,5.06917,5.07063,5.06917,5.06966,19000000.0
2007-11-19 03:51:00,5.07025,5.07025,5.06947,5.06953,9000000.0
2007-11-19 03:52:00,5.0698,5.07049,5.06894,5.07003,19000000.0
2007-11-19 03:53:00,5.06987,5.07056,5.06969,5.07016,10000000.0
2007-11-19 03:54:00,5.07006,5.07056,5.06928,5.06928,17000000.0
2007-11-19 03:55:00,5.06984,5.07021,5.06938,5.07019,16000000.0
2007-11-19 03:56:00,5.06927,5.06974,5.06848,5.06855,7000000.0
2007-11-19 03:57:00,5.0685,5.06949,5.06813,5.06919,11000000.0
2007-11-19 03:58:00,5.06876,5.06986,5.06826,5.06896,12000000.0
2007-11-19 03:59:00,5.06978,5.07016,5.06896,5.06971,17000000.0
2007-11-19 04:00:00,5.06898,5.07023,5.06893,5.07023,12000000.0
2007-11-19 04:01:00,5.06986,5.07086,5.0696,5.07086,16000000.0
2007-11-19 04:02:00,5.07036,5.07064,5.06965,5.07046,14000000.0
2007-11-19 04:03:00,5.06988,5.07076,5.0697,5.07076,12000000.0
2007-11-19 04:04:00,5.07015,5.07035,5.07015,5.07028,16000000.0
2007-11-19 04:05:00,5.0706,5.07116,5.07032,5.07081,13000000.0
2007-11-19 04:06:00,5.07064,5.07093,5.06997,5.07014,16000000.0
2007-11-19 04:07:00,5.07037,5.07106,5.06968,5.06968,13000000.0
2007-11-19 04:08:00,5.07045,5.07117,5.07004,5.07111,14000000.0
2007-11-19 04:09:00,5.07014,5.07136,5.06993,5.07097,10000000.0
2007-11-19 04:10:00,5.07031,5.0707,5.07031,5.07048,12000000.0
2007-11-19 04:11:00,5.07065,5.07065,5.07028,5.07028,14000000.0
2007-11-19 04:12:00,5.07026,5.07147,5.07003,5.07003,19000000.0
2007-11-19 04:13:00,5.07147,5.07169,5.07016,5.07023,20000000.0
2007-11-19 04:14:00,5.07142,5.0716,5.07032,5.07102,12000000.0
2007-11-19 04:15:00,5.0714,5.07225,5.07107,5.07169,8000000.0
2007-11-19 04:16:00,5.07232,5.07232,5.07113,5.07213,13000000.0
2007-11-19 04:17:00,5.07286,5.07336,5.07161,5.07336,15000000.0
2007-11-19 04:18:00,5.07233,5.07385,5.07233,5.0736,9000000.0
2007-11-19 04:19:00,5.07331,5.07331,5.07217,5.07279,12000000.0
2007-11-19 04:20:00,5.07427,5.07428,5.07295,5.07309,9000000.0
2007-11-19 04:21:00,5.07386,5.07386,5.07245,5.07302,17000000.0
2007-11-19 04:22:00,5.07291,5.07338,5.07211,5.07248,14000000.0
2007-11-19 04:23:00,5.07285,5.07298,5.07176,5.07211,10000000.0
2007-11-19 04:24:00,5.07215,5.0723,5.07206,5.07223,12000000.0
2007-11-19 04:25:00,5.07271,5.07302,5.07203,5.07225,10000000.0
2007-11-19 04:26:00,5.07216,5.07234,5.07156,5.07234,7000000.0
2007-11-19 04:27:00,5.07109,5.07252,5.07103,5.0723,15000000.0
2007-11-19 04:28:00,5.0722,5.07261,5.0718,5.07222,7000000.0
2007-11-19 04:29:00,5.07237,5.07305,5.07149,5.07227,14000000.0
2007-11-19 04:30:00,5.07282,5.07296,5.07221,5.07275,11000000.0
2007-11-19 04:31:00,5.07361,5.07367,5.07216,5.07326,15000000.0
2007-11-19 04:32:00,5.07284,5.07366,5.07203,5.07289,17000000.0
2007-11-19 04:33:00,5.0726,5.07307,5.07163,5.07268,14000000.0
2007-11-19 04:34:00,5.07274,5.0735,5.07222,5.07222,9000000.0
2007-11-19 04:35:00,5.07328,5.07383,5.07267,5.07338,12000000.0
2007-11-19 04:36:00,5.07329,5.07392,5.07256,5.0736,12000000.0
2007-11-19 04:37:00,5.07268,5.07355,5.07268,5.0733,12000000.0
2007-11-19 04:38:00,5.07343,5.07449,5.07287,5.07432,11000000.0
2007-11-19 04:39:00,5.07404,5.07488,5.07335,5.07423,17000000.0
2007-11-19 04:40:00,5.07498,5.07503,5.07379,5.07466,9000000.0
2007-11-19 04:41:00,5.07428,5.07437,5.07359,5.07418,10000000.0
2007-11-19 04:42:00,5.07498,5.07498,5.07373,5.07399,8000000.0
2007-11-19 04:43:00,5.07428,5.07468,5.07271,5.07305,18000000.0
2007-11-19 04:44:00,5.07375,5.07479,5.07337,5.07479,9000000.0
2007-11-19 04:45:00,5.07432,5.07458,5.07337,5.07387,9000000.0
2007-11-19 04:46:00,5.07363,5.07433,5.07278,5.07398,16000000.0
2007-11-19 04:47:00,5.07342,5.07389,5.07284,5.07388,12000000.0
2007-11-19 04:48:00,5.07285,5.07358,5.07245,5.07245,10000000.0
2007-11-19 04:49:00,5.07241,5.07374,5.07203,5.07293,16000000.0
2007-11-19 04:50:00,5.07285,5.07422,5.07251,5.07302,16000000.0
2007-11-19 04:51:00,5.07238,5.0737,5.07208,5.07208,20000000.0
2007-11-19 04:52:00,5.07303,5.07324,5.07203,5.07302,13000000.0
2007-11-19 04:53:00,5.07285,5.07315,5.07235,5.07289,11000000.0
2007-11-19 04:54:00,5.07228,5.07334,5.07196,5.07334,11000000.0
2007-11-19 04:55:00,5.07234,5.07259,5.07144,5.07253,12000000.0
2007-11-19 04:56:00,5.07247,5.07281,5.07177,5.07237,16000000.0
2007-11-19 04:57:00,5.07253,5.07274,5.07143,5.07224,7000000.0
2007-11-19 04:58:00,5.07255,5.07275,5.07255,5.07255,13000000.0
2007-11-19 04:59:00,5.07203,5.07295,5.07188,5.07244,17000000.0
2007-11-19 05:00:00,5.07243,5.07347,5.07218,5.07347,10000000.0
2007-11-19 05:01:00,5.07335,5.07342,5.07186,5.07186,13000000.0
2007-11-19 05:02:00,5.07246,5.07435,5.07246,5.07387,18000000.0
2007-11-19 05:03:00,5.07462,5.07482,5.0733,5.07397,9000000.0
2007-11-19 05:04:00,5.07496,5.07524,5.07362,5.07477,12000000.0
2007-11-19 05:05:00,5.07493,5.07563,5.07463,5.07548,10000000.0
2007-11-19 05:06:00,5.07527,5.07567,5.07438,5.07438,20000000.0
2007-11-19 05:07:00,5.07496,5.07522,5.07428,5.07474,10000000.0
2007-11-19 05:08:00,5.07384,5.07499,5.07384,5.07426,17000000.0
2007-11-19 05:09:00,5.07495,5.07544,5.0745,5.07516,15000000.0
2007-11-19 05:10:00,5.07447,5.07582,5.07447,5.07492,10000000.0
2007-11-19 05:11:00,5.0758,5.07616,5.07509,5.07576,16000000.0
2007-11-19 05:12:00,5.07614,5.07618,5.07422,5.07422,7000000.0
2007-11-19 05:13:00,5.07513,5.07537,5.07461,5.07537,12000000.0
2007-11-19 05:14:00,5.07497,5.07544,5.07371,5.07457,14000000.0
2007-11-19 05:15:00,5.07429,5.07512,5.07395,5.07395,16000000.0
2007-11-19 05:16:00,5.07505,5.07543,5.07391,5.07393,15000000.0
2007-11-19 05:17:00,5.07437,5.07489,5.07406,5.07461,10000000.0
2007-11-19 05:18:00,5.07504,5.0753,5.07412,5.07412,13000000.0
2007-11-19 05:19:00,5.07507,5.07597,5.07407,5.07597,13000000.0
2007-11-19 05:20:00,5.07436,5.07639,5.07436,5.07602,20000000.0
2007-11-19 05:21:00,5.07603,5.07723,5.07566,5.07598,9000000.0
2007-11-19 05:22:00,5.07786,5.07882,5.07734,5.07767,17000000.0
2007-11-19 05:23:00,5.07793,5.07862,5.07712,5.0784,14000000.0
2007-11-19 05:24:00,5.07802,5.07837,5.07715,5.07788,19000000.0
2007-11-19 05:25:00,5.07765,5.0783,5.07724,5.07802,13000000.0
2007-11-19 05:26:00,5.07801,5.07852,5.07707,5.07729,13000000.0
2007-11-19 05:27:00,5.07843,5.07895,5.07735,5.07865,13000000.0
2007-11-19 05:28:00,5.07903,5.0793,5.07818,5.07848,10000000.0
2007-11-19 05:29:00,5.0782,5.07858,5.07723,5.07781,17000000.0
2007-11-19 05:30:00,5.07778,5.07811,5.0765,5.07811,21000000.0
2007-11-19 05:31:00,5.07747,5.07819,5.07668,5.07749,13000000.0
2007-11-19 05:32:00,5.07834,5.07834,5.07675,5.07765,16000000.0
2007-11-19 05:33:00,5.07805,5.07824,5.07671,5.07693,13000000.0
2007-11-19 05:34:00,5.07782,5.07835,5.07701,5.0781,13000000.0
2007-11-19 05:35:00,5.07697,5.07761,5.07659,5.07753,14000000.0
2007-11-19 05:36:00,5.07614,5.07771,5.07614,5.07703,18000000.0
2007-11-19 05:37:00,5.07657,5.07721,5.0761,5.07673,12000000.0
2007-11-19 05:38:00,5.07753,5.07807,5.07665,5.07778,13000000.0
2007-11-19 05:39:00,5.07731,5.07843,5.07685,5.07804,21000000.0
2007-11-19 05:40:00,5.07768,5.07805,5.07689,5.07772,14000000.0
2007-11-19 05:41:00,5.07752,5.07776,5.07746,5.07773,13000000.0
2007-11-19 05:42:00,5.07692,5.07831,5.07685,5.07685,8000000.0
2007-11-19 05:43:00,5.0778,5.0785,5.0768,5.07717,13000000.0
2007-11-19 05:44:00,5.07831,5.07843,5.07639,5.07843,13000000.0
2007-11-19 05:45:00,5.07697,5.07788,5.07697,5.0777,24000000.0
2007-11-19 05:46:00,5.07815,5.0782,5.07792,5.07808,14000000.0
2007-11-19 05:47:00,5.07806,5.07836,5.07701,5.07701,11000000.0
2007-11-19 05:48:00,5.07796,5.07828,5.07683,5.0777,18000000.0
2007-11-19 05:49:00,5.07851,5.07851,5.07714,5.07746,10000000.0
2007-11-19 05:50:00,5.07737,5.07789,5.07617,5.07686,10000000.0
2007-11-19 05:51:00,5.07633,5.07756,5.07584,5.07756,11000000.0
2007-11-19 05:52:00,5.07676,5.07806,5.07614,5.07794,19000000.0
2007-11-19 05:53:00,5.07762,5.07805,5.07682,5.07805,15000000.0
2007-11-19 05:54:00,5.07843,5.07843,5.07736,5.0774,7000000.0
2007-11-19 05:55:00,5.07776,5.07776,5.07653,5.07653,12000000.0
2007-11-19 05:56:00,5.0778,5.07783,5.07664,5.07704,16000000.0
2007-11-19 05:57:00,5.07694,5.07752,5.07578,5.07578,11000000.0
2007-11-19 05:58:00,5.07607,5.0774,5.07554,5.0773,22000000.0
2007-11-19 05:59:00,5.07662,5.07743,5.07627,5.07743,9000000.0
2007-11-19 06:00:00,5.07706,5.07732,5.07621,5.07666,17000000.0
2007-11-19 06:01:00,5.07733,5.07771,5.07587,5.07587,18000000.0
2007-11-19 06:02:00,5.07625,5.07723,5.07592,5.07611,18000000.0
2007-11-19 06:03:00,5.07655,5.07749,5.07631,5.07738,16000000.0
2007-11-19 06:04:00,5.077,5.077,5.07638,5.07644,8000000.0
2007-11-19 06:05:00,5.07724,5.07797,5.07627,5.07797,10000000.0
2007-11-19 06:06:00,5.07651,5.07785,5.07643,5.07785,27000000.0
2007-11-19 06:07:00,5.07707,5.07715,5.07601,5.07665,17000000.0
2007-11-19 06:08:00,5.07191,5.07631,5.07191,5.07631,14000000.0
2007-11-19 06:09:00,5.07661,5.07698,5.07549,5.07651,13000000.0
2007-11-19 06:10:00,5.07642,5.07677,5.07543,5.07546,14000000.0
2007-11-19 06:11:00,5.07618,5.0765,5.07559,5.07576,16000000.0
2007-11-19 06:12:00,5.0759,5.07703,5.07564,5.07598,17000000.0
2007-11-19 06:13:00,5.0764,5.07684,5.07575,5.07606,14000000.0
2007-11-19 06:14:00,5.07594,5.0766,5.07533,5.07561,12000000.0
2007-11-19 06:15:00,5.07591,5.07645,5.07533,5.07624,13000000.0
2007-11-19 06:16:00,5.07544,5.07644,5.0752,5.07556,14000000.0
2007-11-19 06:17:00,5.07575,5.07579,5.07539,5.07552,11000000.0
2007-11-19 06:18:00,5.07605,5.0761,5.07588,5.076,12000000.0
2007-11-19 06:19:00,5.07506,5.07687,5.07506,5.07641,19000000.0
2007-11-19 06:20:00,5.07623,5.07648,5.07573,5.07628,11000000.0
2007-11-19 06:21:00,5.07654,5.07723,5.07627,5.07675,9000000.0
2007-11-19 06:22:00,5.07715,5.07736,5.07661,5.07677,22000000.0
2007-11-19 06:23:00,5.07656,5.07792,5.07622,5.07622,18000000.0
2007-11-19 06:24:00,5.07775,5.07863,5.07738,5.07831,8000000.0
2007-11-19 06:25:00,5.0771,5.07852,5.0771,5.07753,9000000.0
2007-11-19 06:26:00,5.07799,5.07828,5.07657,5.07798,13000000.0
2007-11-19 06:27:00,5.07714,5.0784,5.07678,5.0784,15000000.0
2007-11-19 06:28:00,5.07764,5.07821,5.07629,5.07704,18000000.0
2007-11-19 06:29:00,5.07696,5.07728,5.07609,5.0763,16000000.0
2007-11-19 06:30:00,5.0771,5.07733,5.07604,5.07683,10000000.0
2007-11-19 06:31:00,5.07628,5.07677,5.07584,5.07601,13000000.0
2007-11-19 06:32:00,5.07659,5.07677,5.07548,5.07554,10000000.0
2007-11-19 06:33:00,5.07597,5.0771,5.07597,5.07656,10000000.0
2007-11-19 06:34:00,5.07687,5.07742,5.07675,5.07742,15000000.0
2007-11-19 06:35:00,5.07716,5.07727,5.07609,5.0761,13000000.0
2007-11-19 06:36:00,5.0766,5.07754,5.07594,5.07654,23000000.0
2007-11-19 06:37:00,5.07625,5.07797,5.07608,5.07791,11000000.0
2007-11-19 06:38:00,5.07666,5.07783,5.07628,5.07775,17000000.0
2007-11-19 06:39:00,5.0777,5.07817,5.07696,5.07783,8000000.0
2007-11-19 06:40:00,5.07724,5.07803,5.07641,5.07788,15000000.0
2007-11-19 06:41:00,5.07786,5.07786,5.07673,5.07722,15000000.0
2007-11-19 06:42:00,5.07735,5.07764,5.07609,5.07714,16000000.0
2007-11-19 06:43:00,5.07685,5.07786,5.07636,5.0772,12000000.0
2007-11-19 06:44:00,5.07738,5.07804,5.07642,5.07775,13000000.0
2007-11-19 06:45:00,5.07617,5.07751,5.07617,5.0763,14000000.0
2007-11-19 06:46:00,5.07658,5.07692,5.07574,5.07582,12000000.0
2007-11-19 06:47:00,5.07719,5.07756,5.07604,5.07672,11000000.0
2007-11-19 06:48:00,5.07691,5.07743,5.07641,5.07707,15000000.0
2007-11-19 06:49:00,5.07746,5.07746,5.07624,5.07633,17000000.0
2007-11-19 06:50:00,5.07594,5.07599,5.07576,5.07576,13000000.0
2007-11-19 06:51:00,5.07588,5.07607,5.07583,5.07584,8000000.0
2007-11-19 06:52:00,5.07673,5.07714,5.07584,5.07671,14000000.0
2007-11-19 06:53:00,5.07649,5.07732,5.07605,5.07716,13000000.0
2007-11-19 06:54:00,5.07631,5.07686,5.07617,5.07645,8000000.0
2007-11-19 06:55:00,5.07717,5.07749,5.07613,5.0774,10000000.0
2007-11-19 06:56:00,5.07728,5.07728,5.07581,5.07639,11000000.0
2007-11-19 06:57:00,5.07582,5.07723,5.07582,5.07645,17000000.0
2007-11-19 06:58:00,5.07705,5.07738,5.07615,5.07674,12000000.0
2007-11-19 06:59:00,5.0766,5.07755,5.07656,5.07679,14000000.0
2007-11-19 07:00:00,5.07712,5.07754,5.07659,5.07679,11000000.0
2007-11-19 07:01:00,5.07722,5.07742,5.07625,5.07625,10000000.0
2007-11-19 07:02:00,5.07732,5.07796,5.07665,5.07723,14000000.0
2007-11-19 07:03:00,5.0778,5.07812,5.07712,5.07712,7000000.0
2007-11-19 07:04:00,5.07734,5.07896,5.07734,5.07836,16000000.0
2007-11-19 07:05:00,5.07756,5.07826,5.07698,5.07736,15000000.0
2007-11-19 07:06:00,5.07791,5.07838,5.07724,5.07807,16000000.0
2007-11-19 07:07:00,5.07838,5.07838,5.07677,5.07779,12000000.0
2007-11-19 07:08:00,5.0778,5.07819,5.07723,5.07774,8000000.0
2007-11-19 07:09:00,5.07829,5.07829,5.07706,5.0775,8000000.0
2007-11-19 07:10:00,5.07769,5.07812,5.07643,5.07643,16000000.0
2007-11-19 07:11:00,5.0769,5.07793,5.07663,5.07793,17000000.0
2007-11-19 07:12:00,5.07659,5.07757,5.07648,5.07677,20000000.0
2007-11-19 07:13:00,5.07787,5.07787,5.07748,5.07767,18000000.0
2007-11-19 07:14:00,5.07813,5.07843,5.07736,5.07767,11000000.0
2007-11-19 07:15:00,5.07848,5.07855,5.0772,5.07825,18000000.0
2007-11-19 07:16:00,5.077,5.07796,5.07643,5.07655,18000000.0
2007-11-19 07:17:00,5.07745,5.07745,5.07625,5.07702,12000000.0
2007-11-19 07:18:00,5.07695,5.07831,5.07642,5.07808,18000000.0
2007-11-19 07:19:00,5.07764,5.07778,5.07702,5.07747,14000000.0
2007-11-19 07:20:00,5.07743,5.078,5.07642,5.07642,18000000.0
2007-11-19 07:21:00,5.07764,5.07856,5.0769,5.07856,13000000.0
2007-11-19 07:22:00,5.07743,5.07851,5.07713,5.0781,14000000.0
2007-11-19 07:23:00,5.07828,5.07898,5.07737,5.07813,15000000.0
2007-11-19 07:24:00,5.07718,5.0786,5.07679,5.07731,16000000.0
2007-11-19 07:25:00,5.07805,5.07811,5.07734,5.0776,15000000.0
2007-11-19 07:26:00,5.0779,5.07838,5.07706,5.07838,13000000.0
2007-11-19 07:27:00,5.07743,5.07906,5.07743,5.07767,12000000.0
2007-11-19 07:28:00,5.079,5.08059,5.07841,5.07913,22000000.0
2007-11-19 07:29:00,5.07962,5.08035,5.07747,5.07874,16000000.0
2007-11-19 07:30:00,5.07658,5.07817,5.07555,5.07594,14000000.0
2007-11-19 07:31:00,5.07651,5.07694,5.07547,5.07694,13000000.0
2007-11-19 07:32:00,5.07659,5.07659,5.07406,5.07406,9000000.0
2007-11-19 07:33:00,5.07399,5.07498,5.07325,5.07498,7000000.0
2007-11-19 07:34:00,5.07504,5.07519,5.07369,5.07369,18000000.0
2007-11-19 07:35:00,5.0743,5.07532,5.07364,5.07449,9000000.0
2007-11-19 07:36:00,5.07353,5.07391,5.07211,5.07297,13000000.0
2007-11-19 07:37:00,5.07294,5.07343,5.07271,5.07313,11000000.0
2007-11-19 07:38:00,5.07301,5.07364,5.0726,5.07364,11000000.0
2007-11-19 07:39:00,5.07398,5.0747,5.07324,5.07331,19000000.0
2007-11-19 07:40:00,5.07421,5.07452,5.07306,5.07306,11000000.0
2007-11-19 07:41:00,5.0738,5.07482,5.07353,5.07448,7000000.0
2007-11-19 07:42:00,5.07458,5.07512,5.07345,5.07345,13000000.0
2007-11-19 07:43:00,5.07482,5.07547,5.07419,5.07499,14000000.0
2007-11-19 07:44:00,5.07431,5.07492,5.07393,5.07445,10000000.0
2007-11-19 07:45:00,5.07461,5.07497,5.07377,5.07399,8000000.0
2007-11-19 07:46:00,5.0742,5.07468,5.07343,5.07413,13000000.0
2007-11-19 07:47:00,5.07446,5.07473,5.07372,5.0742,15000000.0
2007-11-19 07:48:00,5.0744,5.07558,5.07401,5.0755,13000000.0
2007-11-19 07:49:00,5.07526,5.07558,5.07466,5.07533,10000000.0
2007-11-19 07:50:00,5.07539,5.07622,5.07497,5.07561,17000000.0
2007-11-19 07:51:00,5.07582,5.07642,5.07447,5.07447,16000000.0
2007-11-19 07:52:00,5.07572,5.07621,5.07486,5.07493,13000000.0
2007-11-19 07:53:00,5.07596,5.07624,5.07504,5.07522,10000000.0
2007-11-19 07:54:00,5.07598,5.07598,5.07326,5.07326,11000000.0
2007-11-19 07:55:00,5.07386,5.07479,5.07277,5.07324,12000000.0
2007-11-19 07:56:00,5.07146,5.07319,5.07067,5.07197,13000000.0
2007-11-19 07:57:00,5.07258,5.07299,5.07162,5.07162,8000000.0
2007-11-19 07:58:00,5.07158,5.0728,5.0714,5.07223,14000000.0
2007-11-19 07:59:00,5.07217,5.07307,5.07137,5.07265,15000000.0
2007-11-19 08:00:00,5.0716,5.07227,5.07074,5.0722,10000000.0
2007-11-19 08:01:00,5.07009,5.07153,5.07009,5.07084,13000000.0
2007-11-19 08:02:00,5.07021,5.07168,5.07021,5.07127,14000000.0
2007-11-19 08:03:00,5.07105,5.0726,5.07062,5.0726,12000000.0
2007-11-19 08:04:00,5.07111,5.07221,5.07111,5.07181,16000000.0
2007-11-19 08:05:00,5.07127,5.0724,5.07117,5.07237,14000000.0
2007-11-19 08:06:00,5.07197,5.07284,5.07141,5.072,19000000.0
2007-11-19 08:07:00,5.07297,5.07335,5.07137,5.07179,19000000.0
2007-11-19 08:08:00,5.07288,5.07326,5.07225,5.07225,11000000.0
2007-11-19 08:09:00,5.07297,5.07339,5.07249,5.07291,10000000.0
2007-11-19 08:10:00,5.07305,5.07393,5.07233,5.07378,16000000.0
2007-11-19 08:11:00,5.07329,5.07354,5.07231,5.07282,9000000.0
2007-11-19 08:12:00,5.07301,5.07301,5.07179,5.07246,10000000.0
2007-11-19 08:13:00,5.07282,5.0734,5.07222,5.07253,11000000.0
2007-11-19 08:14:00,5.0733,5.07362,5.07201,5.07215,12000000.0
2007-11-19 08:15:00,5.07385,5.07385,5.07235,5.07237,15000000.0
2007-11-19 08:16:00,5.073,5.07334,5.07233,5.07332,14000000.0
2007-11-19 08:17:00,5.07276,5.07401,5.07256,5.07327,10000000.0
2007-11-19 08:18:00,5.07288,5.07288,5.07116,5.07215,9000000.0
2007-11-19 08:19:00,5.07192,5.07192,5.07103,5.07173,11000000.0
2007-11-19 08:20:00,5.07151,5.072,5.07049,5.072,11000000.0
2007-11-19 08:21:00,5.07162,5.07233,5.07056,5.07135,20000000.0
2007-11-19 08:22:00,5.07119,5.07185,5.07025,5.07113,8000000.0
2007-11-19 08:23:00,5.07126,5.07126,5.06831,5.06975,12000000.0
2007-11-19 08:24:00,5.06958,5.07029,5.06898,5.06928,13000000.0
2007-11-19 08:25:00,5.0705,5.07121,5.0696,5.07121,12000000.0
2007-11-19 08:26:00,5.0707,5.07135,5.07007,5.07135,13000000.0
2007-11-19 08:27:00,5.07168,5.07189,5.07043,5.07126,11000000.0
2007-11-19 08:28:00,5.07187,5.07209,5.07077,5.07154,8000000.0
2007-11-19 08:29:00,5.0709,5.0727,5.07082,5.0727,12000000.0
2007-11-19 08:30:00,5.07244,5.07253,5.07079,5.07097,11000000.0
2007-11-19 08:31:00,5.07259,5.07372,5.07157,5.07372,10000000.0
2007-11-19 08:32:00,5.07267,5.07332,5.07172,5.07226,13000000.0
2007-11-19 08:33:00,5.07254,5.07332,5.07188,5.07332,11000000.0
2007-11-19 08:34:00,5.07376,5.07385,5.07252,5.07357,17000000.0
2007-11-19 08:35:00,5.07392,5.07392,5.07235,5.07288,11000000.0
2007-11-19 08:36:00,5.07222,5.07354,5.07222,5.07245,10000000.0
2007-11-19 08:37:00,5.07331,5.07545,5.07316,5.07398,9000000.0
2007-11-19 08:38:00,5.0746,5.07627,5.0746,5.07558,18000000.0
2007-11-19 08:39:00,5.07629,5.07634,5.07531,5.07559,8000000.0
2007-11-19 08:40:00,5.07488,5.07582,5.07412,5.07512,7000000.0
2007-11-19 08:41:00,5.075,5.07604,5.07474,5.07552,16000000.0
2007-11-19 08:42:00,5.07564,5.0765,5.07487,5.07608,14000000.0
2007-11-19 08:43:00,5.07597,5.07685,5.07551,5.07636,12000000.0
2007-11-19 08:44:00,5.07587,5.07724,5.07478,5.07478,9000000.0
2007-11-19 08:45:00,5.07456,5.07533,5.07399,5.07511,18000000.0
2007-11-19 08:46:00,5.0745,5.07545,5.07405,5.07545,14000000.0
2007-11-19 08:47:00,5.07437,5.07621,5.07437,5.07501,18000000.0
2007-11-19 08:48:00,5.0766,5.0768,5.07517,5.07564,12000000.0
2007-11-19 08:49:00,5.07624,5.07697,5.07548,5.0761,14000000.0
2007-11-19 08:50:00,5.07575,5.07665,5.07534,5.07572,16000000.0
2007-11-19 08:51:00,5.07506,5.07618,5.07497,5.07611,21000000.0
2007-11-19 08:52:00,5.07546,5.07619,5.07436,5.07619,20000000.0
2007-11-19 08:53:00,5.076,5.07618,5.07502,5.07591,7000000.0
2007-11-19 08:54:00,5.0764,5.0764,5.07545,5.07606,17000000.0
2007-11-19 08:55:00,5.07571,5.07634,5.07504,5.07512,12000000.0
2007-11-19 08:56:00,5.07655,5.07657,5.07492,5.07569,17000000.0
2007-11-19 08:57:00,5.07551,5.07653,5.07509,5.07653,16000000.0
2007-11-19 08:58:00,5.07509,5.07623,5.07509,5.07554,12000000.0
2007-11-19 08:59:00,5.07653,5.07683,5.07522,5.07598,13000000.0
2007-11-19 09:00:00,5.07568,5.07568,5.07353,5.07443,17000000.0
2007-11-19 09:01:00,5.07566,5.07578,5.07401,5.07578,13000000.0
2007-11-19 09:02:00,5.07546,5.07562,5.07445,5.07562,8000000.0
2007-11-19 09:03:00,5.07615,5.07615,5.07595,5.07615,16000000.0
2007-11-19 09:04:00,5.07584,5.07584,5.07471,5.07571,8000000.0
2007-11-19 09:05:00,5.07567,5.07567,5.07398,5.07412,11000000.0
2007-11-19 09:06:00,5.07411,5.07526,5.07387,5.07526,10000000.0
2007-11-19 09:07:00,5.07452,5.07531,5.07394,5.07424,10000000.0
2007-11-19 09:08:00,5.07437,5.0756,5.07385,5.07535,19000000.0
2007-11-19 09:09:00,5.07384,5.07533,5.07361,5.07493,16000000.0
2007-11-19 09:10:00,5.07393,5.07525,5.07358,5.07468,8000000.0
2007-11-19 09:11:00,5.07629,5.07651,5.07531,5.07619,11000000.0
2007-11-19 09:12:00,5.07817,5.08023,5.07694,5.07812,16000000.0
2007-11-19 09:13:00,5.07833,5.0821,5.07833,5.08196,15000000.0
2007-11-19 09:14:00,5.08246,5.08309,5.08085,5.0819,17000000.0
2007-11-19 09:15:00,5.0815,5.08476,5.0815,5.08476,12000000.0
2007-11-19 09:16:00,5.08337,5.08498,5.08318,5.08441,14000000.0
2007-11-19 09:17:00,5.08342,5.08419,5.08177,5.08177,14000000.0
2007-11-19 09:18:00,5.08289,5.08345,5.08185,5.08345,18000000.0
2007-11-19 09:19:00,5.0837,5.08395,5.08219,5.08219,14000000.0
2007-11-19 09:20:00,5.08366,5.08366,5.08185,5.08213,18000000.0
2007-11-19 09:21:00,5.08182,5.08296,5.08159,5.08267,17000000.0
2007-11-19 09:22:00,5.08062,5.08228,5.07968,5.08104,13000000.0
2007-11-19 09:23:00,5.08138,5.08138,5.07898,5.07903,12000000.0
2007-11-19 09:24:00,5.08097,5.0812,5.07928,5.0811,14000000.0
2007-11-19 09:25:00,5.07937,5.08036,5.07931,5.07934,9000000.0
2007-11-19 09:26:00,5.08112,5.08148,5.07997,5.08026,13000000.0
2007-11-19 09:27:00,5.07977,5.08104,5.07977,5.08026,13000000.0
2007-11-19 09:28:00,5.0811,5.0811,5.0799,5.07993,19000000.0
2007-11-19 09:29:00,5.08153,5.08239,5.08079,5.08108,14000000.0
2007-11-19 09:30:00,5.08193,5.08229,5.08082,5.08206,15000000.0
2007-11-19 09:31:00,5.08109,5.0828,5.08109,5.08203,11000000.0
2007-11-19 09:32:00,5.08145,5.08187,5.08083,5.08083,16000000.0
2007-11-19 09:33:00,5.08093,5.08266,5.08075,5.08266,9000000.0
2007-11-19 09:34:00,5.08318,5.08318,5.08068,5.08162,18000000.0
2007-11-19 09:35:00,5.0795,5.08057,5.07896,5.07922,14000000.0
2007-11-19 09:36:00,5.0803,5.08224,5.07839,5.08008,16000000.0
2007-11-19 09:37:00,5.0792,5.07994,5.07842,5.07984,20000000.0
2007-11-19 09:38:00,5.07788,5.0791,5.07733,5.07786,19000000.0
2007-11-19 09:39:00,5.07862,5.08038,5.07818,5.07923,16000000.0
2007-11-19 09:40:00,5.08094,5.08123,5.07925,5.08036,12000000.0
2007-11-19 09:41:00,5.08042,5.08105,5.07863,5.07937,18000000.0
2007-11-19 09:42:00,5.07944,5.08094,5.07944,5.08015,16000000.0
2007-11-19 09:43:00,5.08093,5.08093,5.07885,5.07981,15000000.0
2007-11-19 09:44:00,5.08002,5.08002,5.078,5.07952,13000000.0
2007-11-19 09:45:00,5.07898,5.08182,5.07892,5.08081,13000000.0
2007-11-19 09:46:00,5.0823,5.08246,5.07985,5.08131,17000000.0
2007-11-19 09:47:00,5.08193,5.08204,5.08071,5.08117,13000000.0
2007-11-19 09:48:00,5.08199,5.08232,5.07957,5.08141,16000000.0
2007-11-19 09:49:00,5.08098,5.08164,5.07982,5.0812,17000000.0
2007-11-19 09:50:00,5.08272,5.08431,5.08139,5.0841,12000000.0
2007-11-19 09:51:00,5.08325,5.08412,5.08056,5.08325,16000000.0
2007-11-19 09:52:00,5.08461,5.08461,5.08219,5.08219,16000000.0
2007-11-19 09:53:00,5.08216,5.08347,5.08074,5.08104,15000000.0
2007-11-19 09:54:00,5.08056,5.08157,5.08011,5.08054,15000000.0
2007-11-19 09:55:00,5.08064,5.08225,5.08064,5.08122,15000000.0
2007-11-19 09:56:00,5.08047,5.08218,5.08047,5.08159,17000000.0
2007-11-19 09:57:00,5.08147,5.08298,5.08147,5.08272,12000000.0
2007-11-19 09:58:00,5.0834,5.0834,5.07981,5.08273,14000000.0
2007-11-19 09:59:00,5.08233,5.08262,5.08118,5.08262,10000000.0
2007-11-19 10:00:00,5.08225,5.08349,5.08166,5.08349,11000000.0
2007-11-19 10:01:00,5.0838,5.08394,5.08226,5.08376,24000000.0
2007-11-19 10:02:00,5.08349,5.08544,5.08349,5.08544,14000000.0
2007-11-19 10:03:00,5.08562,5.08562,5.08398,5.08538,16000000.0
2007-11-19 10:04:00,5.08516,5.08516,5.0836,5.0841,10000000.0
2007-11-19 10:05:00,5.08434,5.08524,5.08416,5.08462,10000000.0
2007-11-19 10:06:00,5.08561,5.08655,5.08521,5.08521,9000000.0
2007-11-19 10:07:00,5.08591,5.08692,5.08558,5.08686,11000000.0
2007-11-19 10:08:00,5.08618,5.08907,5.08594,5.08874,9000000.0
2007-11-19 10:09:00,5.08933,5.09102,5.08902,5.09052,11000000.0
2007-11-19 10:10:00,5.09086,5.09097,5.08787,5.08986,15000000.0
2007-11-19 10:11:00,5.0899,5.09005,5.08749,5.08992,16000000.0
2007-11-19 10:12:00,5.09047,5.09047,5.08869,5.08982,19000000.0
2007-11-19 10:13:00,5.08969,5.08982,5.08852,5.08933,9000000.0
2007-11-19 10:14:00,5.08933,5.09013,5.08854,5.08854,11000000.0
2007-11-19 10:15:00,5.08882,5.0891,5.08677,5.08828,8000000.0
2007-11-19 10:16:00,5.08938,5.09093,5.08852,5.08969,17000000.0
2007-11-19 10:17:00,5.09008,5.09063,5.08892,5.09042,16000000.0
2007-11-19 10:18:00,5.08936,5.09003,5.08812,5.08812,16000000.0
2007-11-19 10:19:00,5.08847,5.08965,5.08834,5.08865,17000000.0
2007-11-19 10:20:00,5.08879,5.08948,5.08811,5.0889,16000000.0
2007-11-19 10:21:00,5.08826,5.08826,5.08693,5.08765,7000000.0
2007-11-19 10:22:00,5.08643,5.08782,5.0862,5.08666,10000000.0
2007-11-19 10:23:00,5.0867,5.08767,5.08624,5.08694,14000000.0
2007-11-19 10:24:00,5.08751,5.08784,5.08602,5.08619,13000000.0
2007-11-19 10:25:00,5.08843,5.08843,5.0864,5.08713,12000000.0
2007-11-19 10:26:00,5.08867,5.08868,5.08642,5.08642,11000000.0
2007-11-19 10:27:00,5.08808,5.08817,5.08656,5.08723,13000000.0
2007-11-19 10:28:00,5.08742,5.08829,5.08674,5.08829,13000000.0
2007-11-19 10:29:00,5.08747,5.08844,5.08698,5.08821,11000000.0
2007-11-19 10:30:00,5.08806,5.0885,5.08702,5.08843,9000000.0
2007-11-19 10:31:00,5.08795,5.08911,5.08747,5.08901,16000000.0
2007-11-19 10:32:00,5.08879,5.08921,5.08847,5.08852,9000000.0
2007-11-19 10:33:00,5.08945,5.08945,5.08776,5.08776,12000000.0
2007-11-19 10:34:00,5.08816,5.08859,5.0876,5.08844,11000000.0
2007-11-19 10:35:00,5.08726,5.08853,5.08712,5.08853,17000000.0
2007-11-19 10:36:00,5.08745,5.08851,5.08745,5.08851,10000000.0
2007-11-19 10:37:00,5.08846,5.08846,5.08654,5.08686,15000000.0
2007-11-19 10:38:00,5.08601,5.08724,5.08601,5.08649,17000000.0
2007-11-19 10:39:00,5.08725,5.08739,5.08538,5.08538,13000000.0
2007-11-19 10:40:00,5.08568,5.08626,5.08386,5.08386,10000000.0
2007-11-19 10:41:00,5.08489,5.08542,5.08315,5.08461,15000000.0
2007-11-19 10:42:00,5.08383,5.08591,5.08383,5.08591,12000000.0
2007-11-19 10:43:00,5.08532,5.08581,5.08355,5.08472,13000000.0
2007-11-19 10:44:00,5.085,5.08516,5.08355,5.08384,12000000.0
2007-11-19 10:45:00,5.08442,5.08442,5.08233,5.08233,13000000.0
2007-11-19 10:46:00,5.08347,5.08515,5.08324,5.08324,13000000.0
2007-11-19 10:47:00,5.08403,5.08512,5.08382,5.08417,7000000.0
2007-11-19 10:48:00,5.08405,5.08508,5.08247,5.08259,12000000.0
2007-11-19 10:49:00,5.08197,5.08245,5.0808,5.08117,10000000.0
2007-11-19 10:50:00,5.08089,5.08271,5.08039,5.08191,14000000.0
2007-11-19 10:51:00,5.08312,5.08387,5.08233,5.08292,11000000.0
2007-11-19 10:52:00,5.08244,5.08367,5.08244,5.08365,20000000.0
2007-11-19 10:53:00,5.08395,5.08405,5.08253,5.08401,9000000.0
2007-11-19 10:54:00,5.08322,5.08429,5.08268,5.08319,18000000.0
2007-11-19 10:55:00,5.08409,5.08499,5.08365,5.08436,10000000.0
2007-11-19 10:56:00,5.08363,5.08476,5.08255,5.08256,11000000.0
2007-11-19 10:57:00,5.08404,5.08437,5.08292,5.08437,8000000.0
2007-11-19 10:58:00,5.0824,5.08556,5.0824,5.08556,10000000.0
2007-11-19 10:59:00,5.08649,5.08725,5.08581,5.08673,10000000.0
2007-11-19 11:00:00,5.08724,5.08724,5.08594,5.08611,15000000.0
2007-11-19 11:01:00,5.08537,5.08641,5.08493,5.08493,12000000.0
2007-11-19 11:02:00,5.08608,5.08612,5.0845,5.08591,8000000.0
2007-11-19 11:03:00,5.08594,5.08628,5.08496,5.08505,11000000.0
2007-11-19 11:04:00,5.08555,5.08675,5.08555,5.08626,15000000.0
2007-11-19 11:05:00,5.0858,5.08654,5.08403,5.08623,17000000.0
2007-11-19 11:06:00,5.08588,5.08588,5.08453,5.08465,12000000.0
2007-11-19 11:07:00,5.08611,5.08612,5.08413,5.08551,11000000.0
2007-11-19 11:08:00,5.0857,5.08653,5.08466,5.08591,22000000.0
2007-11-19 11:09:00,5.08515,5.08541,5.08353,5.08519,9000000.0
2007-11-19 11:10:00,5.08386,5.0865,5.08386,5.08614,16000000.0
2007-11-19 11:11:00,5.08478,5.08683,5.08478,5.08669,7000000.0
2007-11-19 11:12:00,5.08545,5.08736,5.08545,5.08657,15000000.0
2007-11-19 11:13:00,5.08668,5.0874,5.08582,5.0874,11000000.0
2007-11-19 11:14:00,5.08627,5.08795,5.08627,5.08727,18000000.0
2007-11-19 11:15:00,5.08881,5.08907,5.08757,5.08899,11000000.0
2007-11-19 11:16:00,5.0885,5.0886,5.08615,5.08683,13000000.0
2007-11-19 11:17:00,5.08562,5.08694,5.08559,5.08669,13000000.0
2007-11-19 11:18:00,5.08459,5.08586,5.08424,5.0857,9000000.0
2007-11-19 11:19:00,5.08473,5.08689,5.08473,5.08687,17000000.0
2007-11-19 11:20:00,5.08594,5.08655,5.08575,5.08585,14000000.0
2007-11-19 11:21:00,5.08603,5.0874,5.08596,5.08676,14000000.0
2007-11-19 11:22:00,5.08731,5.08731,5.08557,5.08712,22000000.0
2007-11-19 11:23:00,5.08475,5.08634,5.08475,5.08587,8000000.0
2007-11-19 11:24:00,5.0841,5.08561,5.0841,5.08517,18000000.0
2007-11-19 11:25:00,5.08495,5.08611,5.08479,5.08596,9000000.0
2007-11-19 11:26:00,5.08648,5.08671,5.08549,5.08644,15000000.0
2007-11-19 11:27:00,5.08697,5.08707,5.08551,5.08652,10000000.0
2007-11-19 11:28:00,5.0856,5.08609,5.08419,5.08419,13000000.0
2007-11-19 11:29:00,5.08512,5.08572,5.08395,5.08572,17000000.0
2007-11-19 11:30:00,5.08552,5.08561,5.08336,5.08336,13000000.0
2007-11-19 11:31:00,5.0838,5.08502,5.08379,5.08448,12000000.0
2007-11-19 11:32:00,5.08407,5.08489,5.08304,5.08317,20000000.0
2007-11-19 11:33:00,5.08367,5.08452,5.08301,5.08452,16000000.0
2007-11-19 11:34:00,5.08422,5.0847,5.08213,5.08374,13000000.0
2007-11-19 11:35:00,5.0824,5.08416,5.0824,5.08316,14000000.0
2007-11-19 11:36:00,5.08321,5.08404,5.08319,5.08374,11000000.0
2007-11-19 11:37:00,5.08414,5.08474,5.08316,5.08427,16000000.0
2007-11-19 11:38:00,5.08347,5.0845,5.0833,5.08435,8000000.0
2007-11-19 11:39:00,5.08276,5.08381,5.08271,5.08271,11000000.0
2007-11-19 11:40:00,5.08422,5.08453,5.08288,5.08336,12000000.0
2007-11-19 11:41:00,5.0842,5.08482,5.08382,5.08482,10000000.0
2007-11-19 11:42:00,5.08454,5.08455,5.08364,5.08422,10000000.0
2007-11-19 11:43:00,5.08572,5.086,5.08439,5.08467,17000000.0
2007-11-19 11:44:00,5.08432,5.08558,5.08362,5.08551,15000000.0
2007-11-19 11:45:00,5.08429,5.08566,5.08415,5.08447,16000000.0
2007-11-19 11:46:00,5.08552,5.08552,5.08464,5.08464,7000000.0
2007-11-19 11:47:00,5.0855,5.0855,5.08417,5.0846,16000000.0
2007-11-19 11:48:00,5.08488,5.08526,5.08391,5.0845,13000000.0
2007-11-19 11:49:00,5.085,5.08538,5.0842,5.08538,10000000.0
2007-11-19 11:50:00,5.08372,5.08579,5.08372,5.08571,12000000.0
2007-11-19 11:51:00,5.08582,5.0863,5.08437,5.08559,14000000.0
2007-11-19 11:52:00,5.08554,5.08585,5.08488,5.08585,18000000.0
2007-11-19 11:53:00,5.08555,5.08657,5.08472,5.08592,16000000.0
2007-11-19 11:54:00,5.08535,5.08649,5.08519,5.08649,8000000.0
2007-11-19 11:55:00,5.08524,5.08638,5.08523,5.08638,8000000.0
2007-11-19 11:56:00,5.08537,5.08668,5.08537,5.08668,8000000.0
2007-11-19 11:57:00,5.08577,5.0864,5.08536,5.0864,11000000.0
2007-11-19 11:58:00,5.08609,5.08704,5.08571,5.08704,14000000.0
2007-11-19 11:59:00,5.08519,5.08686,5.08519,5.08623,11000000.0
2007-11-19 12:00:00,5.08588,5.08727,5.08563,5.0871,15000000.0
2007-11-19 12:01:00,5.0874,5.0881,5.08679,5.08735,13000000.0
2007-11-19 12:02:00,5.08889,5.08894,5.08717,5.08778,15000000.0
2007-11-19 12:03:00,5.087,5.08796,5.08678,5.08787,11000000.0
2007-11-19 12:04:00,5.08787,5.0879,5.0864,5.08774,9000000.0
2007-11-19 12:05:00,5.08714,5.08738,5.08628,5.08709,9000000.0
2007-11-19 12:06:00,5.08601,5.0873,5.08601,5.08658,15000000.0
2007-11-19 12:07:00,5.08812,5.08843,5.08743,5.0882,11000000.0
2007-11-19 12:08:00,5.08772,5.08853,5.08695,5.08853,8000000.0
2007-11-19 12:09:00,5.08793,5.08868,5.08739,5.08867,18000000.0
2007-11-19 12:10:00,5.08817,5.08907,5.08745,5.08841,14000000.0
2007-11-19 12:11:00,5.08715,5.089,5.08715,5.08822,9000000.0
2007-11-19 12:12:00,5.08858,5.08889,5.08716,5.0879,18000000.0
2007-11-19 12:13:00,5.08799,5.08868,5.08679,5.0869,12000000.0
2007-11-19 12:14:00,5.08807,5.08863,5.08669,5.08669,10000000.0
2007-11-19 12:15:00,5.08739,5.08828,5.08683,5.08828,8000000.0
2007-11-19 12:16:00,5.0882,5.08842,5.08651,5.08842,14000000.0
2007-11-19 12:17:00,5.0883,5.08871,5.08729,5.08832,13000000.0
2007-11-19 12:18:00,5.08833,5.0891,5.08759,5.0891,10000000.0
2007-11-19 12:19:00,5.08844,5.08889,5.08718,5.08718,11000000.0
2007-11-19 12:20:00,5.08835,5.08835,5.08637,5.08637,8000000.0
2007-11-19 12:21:00,5.08718,5.08844,5.08661,5.08811,20000000.0
2007-11-19 12:22:00,5.08833,5.08845,5.08721,5.08776,14000000.0
2007-11-19 12:23:00,5.08734,5.08864,5.08715,5.08781,11000000.0
2007-11-19 12:24:00,5.08665,5.08817,5.08628,5.08817,17000000.0
2007-11-19 12:25:00,5.08697,5.0879,5.08657,5.08699,12000000.0
2007-11-19 12:26:00,5.08868,5.08877,5.08734,5.08778,7000000.0
2007-11-19 12:27:00,5.08743,5.08764,5.08671,5.08764,7000000.0
2007-11-19 12:28:00,5.08722,5.08808,5.08609,5.08735,19000000.0
2007-11-19 12:29:00,5.0855,5.08711,5.0855,5.08567,12000000.0
2007-11-19 12:30:00,5.08757,5.08757,5.08614,5.08757,10000000.0
2007-11-19 12:31:00,5.08732,5.08732,5.0854,5.08675,12000000.0
2007-11-19 12:32:00,5.0861,5.08679,5.08501,5.08679,12000000.0
2007-11-19 12:33:00,5.08636,5.08636,5.08361,5.08361,15000000.0
2007-11-19 12:34:00,5.08495,5.08552,5.08417,5.08545,12000000.0
2007-11-19 12:35:00,5.08454,5.08581,5.08416,5.08581,12000000.0
2007-11-19 12:36:00,5.08388,5.0857,5.08388,5.08532,15000000.0
2007-11-19 12:37:00,5.08525,5.08578,5.08472,5.08536,8000000.0
2007-11-19 12:38:00,5.08487,5.08566,5.08429,5.08566,15000000.0
2007-11-19 12:39:00,5.08604,5.08604,5.08501,5.08573,14000000.0
2007-11-19 12:40:00,5.08469,5.08651,5.08469,5.08601,18000000.0
2007-11-19 12:41:00,5.08495,5.08597,5.08461,5.08597,11000000.0
2007-11-19 12:42:00,5.08512,5.0863,5.08416,5.08598,17000000.0
2007-11-19 12:43:00,5.08482,5.08751,5.08482,5.08683,11000000.0
2007-11-19 12:44:00,5.08726,5.08726,5.08612,5.08696,13000000.0
2007-11-19 12:45:00,5.08595,5.08652,5.08543,5.08608,10000000.0
2007-11-19 12:46:00,5.08669,5.08669,5.08504,5.08504,20000000.0
2007-11-19 12:47:00,5.08444,5.08603,5.08444,5.08466,10000000.0
2007-11-19 12:48:00,5.08581,5.08665,5.08528,5.08641,10000000.0
2007-11-19 12:49:00,5.08777,5.08803,5.08655,5.0878,15000000.0
2007-11-19 12:50:00,5.08776,5.08776,5.08592,5.08681,14000000.0
2007-11-19 12:51:00,5.08619,5.0871,5.08551,5.08565,14000000.0
2007-11-19 12:52:00,5.08597,5.08659,5.08477,5.08501,9000000.0
2007-11-19 12:53:00,5.08508,5.0856,5.08452,5.08456,9000000.0
2007-11-19 12:54:00,5.0838,5.08551,5.0838,5.08468,20000000.0
2007-11-19 12:55:00,5.08449,5.08553,5.08279,5.08455,12000000.0
2007-11-19 12:56:00,5.08411,5.0844,5.08291,5.0844,7000000.0
2007-11-19 12:57:00,5.08451,5.08485,5.08332,5.08355,13000000.0
2007-11-19 12:58:00,5.08366,5.08453,5.08323,5.08424,16000000.0
2007-11-19 12:59:00,5.08367,5.08464,5.08345,5.08388,14000000.0
2007-11-19 13:00:00,5.08423,5.08427,5.08217,5.08427,12000000.0
2007-11-19 13:01:00,5.0837,5.08388,5.0825,5.08311,17000000.0
2007-11-19 13:02:00,5.08453,5.08489,5.08342,5.08374,10000000.0
2007-11-19 13:03:00,5.08358,5.08474,5.08331,5.08474,22000000.0
2007-11-19 13:04:00,5.08495,5.08495,5.08327,5.08462,20000000.0
2007-11-19 13:05:00,5.08466,5.0848,5.08335,5.0848,14000000.0
2007-11-19 13:06:00,5.08407,5.08525,5.08325,5.0842,17000000.0
2007-11-19 13:07:00,5.08501,5.08601,5.08455,5.08458,22000000.0
2007-11-19 13:08:00,5.08493,5.08525,5.08343,5.08343,12000000.0
2007-11-19 13:09:00,5.08396,5.08448,5.08252,5.08437,12000000.0
2007-11-19 13:10:00,5.08492,5.08558,5.0835,5.08558,20000000.0
2007-11-19 13:11:00,5.08612,5.08612,5.08409,5.08595,12000000.0
2007-11-19 13:12:00,5.08493,5.08526,5.08392,5.08459,16000000.0
2007-11-19 13:13:00,5.0845,5.08523,5.08373,5.08378,14000000.0
2007-11-19 13:14:00,5.08411,5.0848,5.08286,5.08337,17000000.0
2007-11-19 13:15:00,5.08409,5.08529,5.08341,5.08492,7000000.0
2007-11-19 13:16:00,5.08546,5.086,5.08393,5.086,9000000.0
2007-11-19 13:17:00,5.08629,5.08631,5.08417,5.08587,15000000.0
2007-11-19 13:18:00,5.08585,5.08623,5.08424,5.08623,17000000.0
2007-11-19 13:19:00,5.0862,5.0862,5.08456,5.0846,15000000.0
2007-11-19 13:20:00,5.08564,5.08564,5.08429,5.08509,12000000.0
2007-11-19 13:21:00,5.0842,5.08505,5.08406,5.08429,24000000.0
2007-11-19 13:22:00,5.08515,5.08567,5.08413,5.08567,12000000.0
2007-11-19 13:23:00,5.08511,5.08641,5.08473,5.0859,12000000.0
2007-11-19 13:24:00,5.08639,5.08639,5.08426,5.0849,18000000.0
2007-11-19 13:25:00,5.08577,5.08577,5.08407,5.08536,12000000.0
2007-11-19 13:26:00,5.08459,5.08545,5.08395,5.08478,12000000.0
2007-11-19 13:27:00,5.08574,5.08574,5.08393,5.08502,9000000.0
2007-11-19 13:28:00,5.08376,5.08528,5.08349,5.08405,15000000.0
2007-11-19 13:29:00,5.08542,5.08544,5.08411,5.08411,14000000.0
2007-11-19 13:30:00,5.08482,5.08543,5.08391,5.08535,11000000.0
2007-11-19 13:31:00,5.08516,5.08545,5.08376,5.08376,11000000.0
2007-11-19 13:32:00,5.08469,5.08478,5.08319,5.08467,8000000.0
2007-11-19 13:33:00,5.08501,5.08533,5.08368,5.08533,14000000.0
2007-11-19 13:34:00,5.08454,5.08505,5.08378,5.08445,11000000.0
2007-11-19 13:35:00,5.08476,5.08476,5.08335,5.08426,16000000.0
2007-11-19 13:36:00,5.08472,5.08494,5.08391,5.08435,8000000.0
2007-11-19 13:37:00,5.0838,5.0856,5.08374,5.08488,17000000.0
2007-11-19 13:38:00,5.08449,5.08563,5.0834,5.08546,14000000.0
2007-11-19 13:39:00,5.08466,5.08609,5.08466,5.08606,10000000.0
2007-11-19 13:40:00,5.08561,5.08561,5.08365,5.08418,8000000.0
2007-11-19 13:41:00,5.08522,5.08552,5.0842,5.08464,11000000.0
2007-11-19 13:42:00,5.08438,5.08536,5.08388,5.08536,14000000.0
2007-11-19 13:43:00,5.08374,5.08518,5.0834,5.08502,11000000.0
2007-11-19 13:44:00,5.08527,5.08541,5.08451,5.08528,11000000.0
2007-11-19 13:45:00,5.08573,5.08596,5.08562,5.08596,14000000.0
2007-11-19 13:46:00,5.08534,5.08544,5.08443,5.08506,11000000.0
2007-11-19 13:47:00,5.08542,5.08559,5.0841,5.08512,13000000.0
2007-11-19 13:48:00,5.08421,5.08568,5.08409,5.0851,14000000.0
2007-11-19 13:49:00,5.08602,5.08604,5.08455,5.08525,12000000.0
2007-11-19 13:50:00,5.08425,5.08567,5.08425,5.08488,16000000.0
2007-11-19 13:51:00,5.08409,5.08547,5.08409,5.0846,14000000.0
2007-11-19 13:52:00,5.08558,5.08558,5.08465,5.08554,10000000.0
2007-11-19 13:53:00,5.0854,5.08583,5.08455,5.08455,10000000.0
2007-11-19 13:54:00,5.08526,5.08526,5.08426,5.0845,8000000.0
2007-11-19 13:55:00,5.0856,5.08563,5.08363,5.08363,13000000.0
2007-11-19 13:56:00,5.08543,5.08561,5.08369,5.08561,17000000.0
2007-11-19 13:57:00,5.08453,5.08523,5.08359,5.08469,13000000.0
2007-11-19 13:58:00,5.08471,5.08511,5.08396,5.08461,7000000.0
2007-11-19 13:59:00,5.08543,5.08564,5.08453,5.08564,9000000.0
2007-11-19 14:00:00,5.08545,5.08545,5.08425,5.08448,7000000.0
2007-11-19 14:01:00,5.08429,5.08479,5.08286,5.08479,11000000.0
2007-11-19 14:02:00,5.08498,5.08534,5.08389,5.08421,19000000.0
2007-11-19 14:03:00,5.08354,5.08526,5.08346,5.08422,13000000.0
2007-11-19 14:04:00,5.08422,5.08494,5.08347,5.08388,22000000.0
2007-11-19 14:05:00,5.08529,5.08542,5.08345,5.08448,17000000.0
2007-11-19 14:06:00,5.08543,5.08596,5.08498,5.08545,11000000.0
2007-11-19 14:07:00,5.0851,5.08564,5.08467,5.08564,9000000.0
2007-11-19 14:08:00,5.08448,5.08581,5.0842,5.08509,11000000.0
2007-11-19 14:09:00,5.08485,5.08582,5.08427,5.08557,12000000.0
2007-11-19 14:10:00,5.08568,5.08611,5.08414,5.08493,13000000.0
2007-11-19 14:11:00,5.08443,5.08528,5.08371,5.08528,14000000.0
2007-11-19 14:12:00,5.08513,5.08513,5.08322,5.08322,11000000.0
2007-11-19 14:13:00,5.08325,5.08511,5.0831,5.08455,11000000.0
2007-11-19 14:14:00,5.08476,5.08576,5.08461,5.08576,7000000.0
2007-11-19 14:15:00,5.08531,5.08573,5.08415,5.08415,14000000.0
2007-11-19 14:16:00,5.08495,5.08567,5.08401,5.08567,13000000.0
2007-11-19 14:17:00,5.0842,5.0857,5.08408,5.0857,22000000.0
2007-11-19 14:18:00,5.08475,5.08578,5.08405,5.08439,15000000.0
2007-11-19 14:19:00,5.08567,5.08629,5.08446,5.08526,12000000.0
2007-11-19 14:20:00,5.08585,5.08629,5.0851,5.08564,7000000.0
2007-11-19 14:21:00,5.08502,5.08652,5.08483,5.08638,13000000.0
2007-11-19 14:22:00,5.08651,5.08651,5.08547,5.08622,8000000.0
2007-11-19 14:23:00,5.08625,5.08668,5.085,5.08668,11000000.0
2007-11-19 14:24:00,5.08665,5.08665,5.08464,5.08464,13000000.0
2007-11-19 14:25:00,5.08571,5.08603,5.08448,5.08589,15000000.0
2007-11-19 14:26:00,5.08577,5.08656,5.08506,5.08656,8000000.0
2007-11-19 14:27:00,5.08547,5.08652,5.08506,5.08652,10000000.0
2007-11-19 14:28:00,5.08492,5.08634,5.08492,5.08547,11000000.0
2007-11-19 14:29:00,5.08644,5.08726,5.08513,5.08671,21000000.0
2007-11-19 14:30:00,5.08688,5.08898,5.08618,5.08898,11000000.0
2007-11-19 14:31:00,5.08896,5.08906,5.08744,5.08763,17000000.0
2007-11-19 14:32:00,5.08932,5.08932,5.08762,5.08903,15000000.0
2007-11-19 14:33:00,5.08884,5.08899,5.08775,5.08859,8000000.0
2007-11-19 14:34:00,5.08842,5.08905,5.08754,5.08905,9000000.0
2007-11-19 14:35:00,5.0889,5.0889,5.08666,5.08768,11000000.0
2007-11-19 14:36:00,5.08718,5.08821,5.08589,5.08685,15000000.0
2007-11-19 14:37:00,5.087,5.08726,5.08546,5.08632,8000000.0
2007-11-19 14:38:00,5.08761,5.08761,5.08597,5.08682,10000000.0
2007-11-19 14:39:00,5.08756,5.08787,5.08617,5.08688,19000000.0
2007-11-19 14:40:00,5.08688,5.08733,5.08528,5.08695,15000000.0
2007-11-19 14:41:00,5.0869,5.0869,5.08402,5.08536,15000000.0
2007-11-19 14:42:00,5.08547,5.0863,5.08491,5.08591,17000000.0
2007-11-19 14:43:00,5.08549,5.08626,5.08434,5.08434,15000000.0
2007-11-19 14:44:00,5.08476,5.08609,5.08473,5.08549,15000000.0
2007-11-19 14:45:00,5.08597,5.08597,5.08369,5.08425,9000000.0
2007-11-19 14:46:00,5.08509,5.08519,5.08365,5.0843,11000000.0
2007-11-19 14:47:00,5.08561,5.08612,5.08474,5.08499,12000000.0
2007-11-19 14:48:00,5.08556,5.08556,5.08404,5.08454,12000000.0
2007-11-19 14:49:00,5.08342,5.08408,5.08278,5.08386,12000000.0
2007-11-19 14:50:00,5.08204,5.08333,5.08162,5.08162,15000000.0
2007-11-19 14:51:00,5.08197,5.08239,5.08091,5.08203,10000000.0
2007-11-19 14:52:00,5.08233,5.08233,5.08102,5.08102,13000000.0
2007-11-19 14:53:00,5.08215,5.08461,5.08163,5.08365,13000000.0
2007-11-19 14:54:00,5.08327,5.08395,5.08322,5.08337,9000000.0
2007-11-19 14:55:00,5.0835,5.08393,5.08182,5.0821,16000000.0
2007-11-19 14:56:00,5.08287,5.08304,5.08175,5.08197,15000000.0
2007-11-19 14:57:00,5.0813,5.08299,5.08106,5.08163,15000000.0
2007-11-19 14:58:00,5.08233,5.08281,5.08116,5.08198,11000000.0
2007-11-19 14:59:00,5.08163,5.08245,5.08077,5.08201,14000000.0
2007-11-19 15:00:00,5.08242,5.08243,5.08074,5.08235,18000000.0
2007-11-19 15:01:00,5.08198,5.08222,5.08099,5.08222,12000000.0
2007-11-19 15:02:00,5.0817,5.0817,5.07987,5.08012,7000000.0
2007-11-19 15:03:00,5.08074,5.08074,5.07918,5.07933,18000000.0
2007-11-19 15:04:00,5.08011,5.08149,5.07959,5.08049,21000000.0
2007-11-19 15:05:00,5.08019,5.08128,5.07983,5.08121,13000000.0
2007-11-19 15:06:00,5.08027,5.08116,5.07987,5.08024,14000000.0
2007-11-19 15:07:00,5.0805,5.08167,5.07972,5.08079,22000000.0
2007-11-19 15:08:00,5.07951,5.08129,5.07929,5.08085,10000000.0
2007-11-19 15:09:00,5.08045,5.08061,5.07766,5.07766,9000000.0
2007-11-19 15:10:00,5.07874,5.07957,5.07816,5.0785,14000000.0
2007-11-19 15:11:00,5.07785,5.0793,5.07785,5.07802,12000000.0
2007-11-19 15:12:00,5.07992,5.07992,5.07779,5.07794,13000000.0
2007-11-19 15:13:00,5.07849,5.07968,5.07721,5.07846,12000000.0
2007-11-19 15:14:00,5.07862,5.07978,5.07862,5.07881,10000000.0
2007-11-19 15:15:00,5.07947,5.0799,5.07796,5.07796,16000000.0
2007-11-19 15:16:00,5.07821,5.07845,5.07564,5.07595,15000000.0
2007-11-19 15:17:00,5.07443,5.0767,5.07304,5.07388,14000000.0
2007-11-19 15:18:00,5.07428,5.07568,5.07326,5.07392,12000000.0
2007-11-19 15:19:00,5.07416,5.07416,5.07169,5.072,11000000.0
2007-11-19 15:20:00,5.07255,5.07313,5.07115,5.07282,14000000.0
2007-11-19 15:21:00,5.07216,5.07355,5.07198,5.07267,14000000.0
2007-11-19 15:22:00,5.0727,5.07386,5.07217,5.07386,10000000.0
2007-11-19 15:23:00,5.07384,5.07428,5.07314,5.07349,11000000.0
2007-11-19 15:24:00,5.07398,5.07422,5.07298,5.07298,10000000.0
2007-11-19 15:25:00,5.07464,5.0751,5.07351,5.0751,16000000.0
2007-11-19 15:26:00,5.07343,5.07514,5.07343,5.07463,15000000.0
2007-11-19 15:27:00,5.07473,5.07555,5.07429,5.07451,10000000.0
2007-11-19 15:28:00,5.07507,5.07557,5.07405,5.0743,11000000.0
2007-11-19 15:29:00,5.07496,5.07543,5.0736,5.07398,19000000.0
2007-11-19 15:30:00,5.07361,5.07544,5.07361,5.07518,10000000.0
2007-11-19 15:31:00,5.07564,5.07624,5.0739,5.0739,14000000.0
2007-11-19 15:32:00,5.07448,5.07508,5.07386,5.0748,12000000.0
2007-11-19 15:33:00,5.07461,5.07563,5.07303,5.07414,20000000.0
2007-11-19 15:34:00,5.07426,5.07462,5.07325,5.0741,12000000.0
2007-11-19 15:35:00,5.07478,5.07539,5.07402,5.07502,12000000.0
2007-11-19 15:36:00,5.07537,5.07542,5.07397,5.07497,10000000.0
2007-11-19 15:37:00,5.07507,5.0757,5.0743,5.07493,10000000.0
2007-11-19 15:38:00,5.07448,5.07556,5.07437,5.07494,13000000.0
2007-11-19 15:39:00,5.0749,5.07552,5.07469,5.07488,7000000.0
2007-11-19 15:40:00,5.07534,5.07613,5.0747,5.07613,10000000.0
2007-11-19 15:41:00,5.07513,5.07605,5.07501,5.07532,9000000.0
2007-11-19 15:42:00,5.07678,5.07678,5.07557,5.07577,13000000.0
2007-11-19 15:43:00,5.07612,5.07684,5.0745,5.0745,16000000.0
2007-11-19 15:44:00,5.07522,5.07629,5.07506,5.07583,14000000.0
2007-11-19 15:45:00,5.07568,5.07661,5.07486,5.07661,15000000.0
2007-11-19 15:46:00,5.07617,5.0762,5.07476,5.07555,13000000.0
2007-11-19 15:47:00,5.07517,5.0761,5.07517,5.07538,9000000.0
2007-11-19 15:48:00,5.07612,5.07622,5.07482,5.07482,21000000.0
2007-11-19 15:49:00,5.07585,5.07668,5.07429,5.07534,23000000.0
2007-11-19 15:50:00,5.07332,5.07538,5.07332,5.07439,12000000.0
2007-11-19 15:51:00,5.07397,5.07418,5.07291,5.07307,19000000.0
2007-11-19 15:52:00,5.07387,5.07429,5.07278,5.07416,15000000.0
2007-11-19 15:53:00,5.07419,5.07519,5.07377,5.07385,14000000.0
2007-11-19 15:54:00,5.0739,5.07459,5.07262,5.07361,15000000.0
2007-11-19 15:55:00,5.07353,5.07435,5.07269,5.0732,12000000.0
2007-11-19 15:56:00,5.07405,5.07504,5.07331,5.07426,18000000.0
2007-11-19 15:57:00,5.07475,5.07475,5.07376,5.07423,10000000.0
2007-11-19 15:58:00,5.07389,5.0764,5.07389,5.0764,22000000.0
2007-11-19 15:59:00,5.0754,5.07636,5.07469,5.07507,12000000.0
2007-11-19 16:00:00,5.07522,5.07571,5.07399,5.07473,12000000.0
2007-11-19 16:01:00,5.0747,5.07542,5.07389,5.07456,12000000.0
2007-11-19 16:02:00,5.0755,5.0755,5.07396,5.07482,13000000.0
2007-11-19 16:03:00,5.07598,5.0764,5.07505,5.07507,13000000.0
2007-11-19 16:04:00,5.07531,5.07761,5.07531,5.07732,11000000.0
2007-11-19 16:05:00,5.07637,5.07714,5.07575,5.07575,9000000.0
2007-11-19 16:06:00,5.07658,5.07747,5.0753,5.07574,14000000.0
2007-11-19 16:07:00,5.0765,5.07758,5.07582,5.07637,15000000.0
2007-11-19 16:08:00,5.07653,5.07898,5.07636,5.07792,15000000.0
2007-11-19 16:09:00,5.07815,5.07974,5.07756,5.07974,17000000.0
2007-11-19 16:10:00,5.07932,5.08015,5.07822,5.07979,14000000.0
2007-11-19 16:11:00,5.07915,5.07957,5.07796,5.07861,9000000.0
2007-11-19 16:12:00,5.07815,5.07957,5.07815,5.07957,15000000.0
2007-11-19 16:13:00,5.07827,5.07962,5.07754,5.07793,14000000.0
2007-11-19 16:14:00,5.07718,5.07866,5.07664,5.07693,12000000.0
2007-11-19 16:15:00,5.07593,5.0774,5.0759,5.07655,14000000.0
2007-11-19 16:16:00,5.07745,5.0778,5.07621,5.07701,13000000.0
2007-11-19 16:17:00,5.07688,5.07769,5.07543,5.07543,18000000.0
2007-11-19 16:18:00,5.07721,5.07773,5.07637,5.07693,13000000.0
2007-11-19 16:19:00,5.07681,5.07732,5.07626,5.07654,8000000.0
2007-11-19 16:20:00,5.0776,5.07772,5.07609,5.07698,13000000.0
2007-11-19 16:21:00,5.07742,5.07804,5.07649,5.07776,12000000.0
2007-11-19 16:22:00,5.07834,5.07834,5.07705,5.07824,11000000.0
2007-11-19 16:23:00,5.07737,5.07803,5.07665,5.07696,14000000.0
2007-11-19 16:24:00,5.07861,5.07872,5.07758,5.07872,15000000.0
2007-11-19 16:25:00,5.07694,5.078,5.07686,5.07716,11000000.0
2007-11-19 16:26:00,5.0784,5.07897,5.07705,5.07897,8000000.0
2007-11-19 16:27:00,5.07868,5.07874,5.07696,5.07729,10000000.0
2007-11-19 16:28:00,5.07856,5.0791,5.07729,5.07831,15000000.0
2007-11-19 16:29:00,5.07831,5.07846,5.0776,5.07779,7000000.0
2007-11-19 16:30:00,5.07852,5.07852,5.0769,5.07793,16000000.0
2007-11-19 16:31:00,5.07671,5.07843,5.07611,5.07843,14000000.0
2007-11-19 16:32:00,5.07601,5.0772,5.07589,5.07652,7000000.0
2007-11-19 16:33:00,5.07766,5.07828,5.0773,5.07796,8000000.0
2007-11-19 16:34:00,5.07737,5.07907,5.07737,5.07852,8000000.0
2007-11-19 16:35:00,5.07864,5.07905,5.07768,5.07905,9000000.0
2007-11-19 16:36:00,5.07795,5.07949,5.07785,5.07949,13000000.0
2007-11-19 16:37:00,5.07958,5.07977,5.07821,5.07933,18000000.0
2007-11-19 16:38:00,5.07912,5.07912,5.07783,5.07885,18000000.0
2007-11-19 16:39:00,5.07846,5.07921,5.07738,5.07793,20000000.0
2007-11-19 16:40:00,5.07762,5.07806,5.07672,5.07672,13000000.0
2007-11-19 16:41:00,5.07838,5.07838,5.07703,5.0779,20000000.0
2007-11-19 16:42:00,5.07882,5.07908,5.07719,5.07797,18000000.0
2007-11-19 16:43:00,5.07764,5.07855,5.07679,5.07717,15000000.0
2007-11-19 16:44:00,5.07641,5.07796,5.0759,5.07677,20000000.0
2007-11-19 16:45:00,5.07652,5.07694,5.07538,5.07599,13000000.0
2007-11-19 16:46:00,5.0764,5.07766,5.07509,5.07654,15000000.0
2007-11-19 16:47:00,5.07594,5.07637,5.07535,5.07535,8000000.0
2007-11-19 16:48:00,5.07682,5.07722,5.07561,5.07722,11000000.0
2007-11-19 16:49:00,5.07632,5.07711,5.07587,5.07635,12000000.0
2007-11-19 16:50:00,5.07626,5.07626,5.07509,5.07516,15000000.0
2007-11-19 16:51:00,5.07561,5.07682,5.07494,5.07534,18000000.0
2007-11-19 16:52:00,5.0756,5.07653,5.07425,5.07425,14000000.0
2007-11-19 16:53:00,5.07562,5.0762,5.07487,5.07526,8000000.0
2007-11-19 16:54:00,5.07702,5.07709,5.075,5.07665,11000000.0
2007-11-19 16:55:00,5.07682,5.07728,5.07557,5.07652,12000000.0
2007-11-19 16:56:00,5.07722,5.07737,5.07561,5.07665,10000000.0
2007-11-19 16:57:00,5.07723,5.07776,5.07652,5.07687,8000000.0
2007-11-19 16:58:00,5.07781,5.07804,5.07669,5.07669,9000000.0
2007-11-19 16:59:00,5.07706,5.07805,5.07649,5.07785,13000000.0
2007-11-19 17:00:00,5.07866,5.07868,5.07729,5.07821,11000000.0
2007-11-19 17:01:00,5.07852,5.07915,5.07666,5.07705,12000000.0
2007-11-19 17:02:00,5.07853,5.07879,5.07752,5.07791,10000000.0
2007-11-19 17:03:00,5.07696,5.07839,5.07654,5.07772,16000000.0
2007-11-19 17:04:00,5.07733,5.07816,5.07665,5.07814,13000000.0
2007-11-19 17:05:00,5.07662,5.07845,5.07662,5.07737,16000000.0
2007-11-19 17:06:00,5.07853,5.07955,5.07741,5.07955,12000000.0
2007-11-19 17:07:00,5.07854,5.07931,5.07818,5.07837,8000000.0
2007-11-19 17:08:00,5.07833,5.07977,5.07833,5.07977,21000000.0
2007-11-19 17:09:00,5.08059,5.08127,5.07904,5.08109,16000000.0
2007-11-19 17:10:00,5.08167,5.08167,5.08016,5.08034,11000000.0
2007-11-19 17:11:00,5.08158,5.08166,5.08006,5.08041,11000000.0
2007-11-19 17:12:00,5.08015,5.08127,5.07986,5.08127,9000000.0
2007-11-19 17:13:00,5.08151,5.08241,5.0808,5.08231,9000000.0
2007-11-19 17:14:00,5.08116,5.08142,5.07939,5.07984,17000000.0
2007-11-19 17:15:00,5.08011,5.08037,5.07924,5.08016,11000000.0
2007-11-19 17:16:00,5.07921,5.08035,5.07853,5.08006,15000000.0
2007-11-19 17:17:00,5.07912,5.08028,5.07896,5.07927,13000000.0
2007-11-19 17:18:00,5.07942,5.08027,5.07842,5.08022,15000000.0
2007-11-19 17:19:00,5.07916,5.08056,5.07832,5.07965,17000000.0
2007-11-19 17:20:00,5.07982,5.07982,5.07816,5.07895,12000000.0
2007-11-19 17:21:00,5.07803,5.07985,5.07803,5.07906,7000000.0
2007-11-19 17:22:00,5.07844,5.0789,5.07658,5.07773,14000000.0
2007-11-19 17:23:00,5.07737,5.07778,5.07602,5.07663,13000000.0
2007-11-19 17:24:00,5.07659,5.07796,5.07656,5.07742,9000000.0
2007-11-19 17:25:00,5.07791,5.07821,5.07644,5.07821,11000000.0
2007-11-19 17:26:00,5.07707,5.07822,5.07659,5.07819,16000000.0
2007-11-19 17:27:00,5.07802,5.07815,5.07648,5.07648,9000000.0
2007-11-19 17:28:00,5.07677,5.07732,5.07494,5.07494,15000000.0
2007-11-19 17:29:00,5.07497,5.07614,5.07494,5.07602,11000000.0
2007-11-19 17:30:00,5.07683,5.07722,5.07516,5.07722,19000000.0
2007-11-19 17:31:00,5.07829,5.07855,5.07678,5.07694,11000000.0
2007-11-19 17:32:00,5.07683,5.07852,5.07653,5.07828,9000000.0
2007-11-19 17:33:00,5.07875,5.07875,5.0773,5.07829,10000000.0
2007-11-19 17:34:00,5.07733,5.07823,5.07623,5.07754,14000000.0
2007-11-19 17:35:00,5.07862,5.07921,5.07646,5.07921,13000000.0
2007-11-19 17:36:00,5.07925,5.08007,5.07774,5.08002,11000000.0
2007-11-19 17:37:00,5.07856,5.08028,5.07772,5.07815,15000000.0
2007-11-19 17:38:00,5.0796,5.08024,5.07785,5.08024,17000000.0
2007-11-19 17:39:00,5.08022,5.08022,5.07904,5.07924,8000000.0
2007-11-19 17:40:00,5.07979,5.08089,5.07924,5.08089,12000000.0
2007-11-19 17:41:00,5.0803,5.08036,5.07882,5.07936,21000000.0
2007-11-19 17:42:00,5.07947,5.08005,5.07861,5.07958,13000000.0
2007-11-19 17:43:00,5.07894,5.07894,5.0779,5.07856,11000000.0
2007-11-19 17:44:00,5.07778,5.07947,5.0775,5.07765,19000000.0
2007-11-19 17:45:00,5.07822,5.07973,5.07822,5.07851,10000000.0
2007-11-19 17:46:00,5.07835,5.0795,5.07755,5.0795,13000000.0
2007-11-19 17:47:00,5.07835,5.07835,5.07755,5.07825,9000000.0
2007-11-19 17:48:00,5.07778,5.07843,5.07695,5.07795,14000000.0
2007-11-19 17:49:00,5.07763,5.07855,5.07734,5.07804,14000000.0
2007-11-19 17:50:00,5.07806,5.07895,5.07778,5.07847,17000000.0
2007-11-19 17:51:00,5.0799,5.0799,5.07814,5.0793,13000000.0
2007-11-19 17:52:00,5.07889,5.07916,5.07794,5.07858,24000000.0
2007-11-19 17:53:00,5.07818,5.07918,5.07718,5.07718,16000000.0
2007-11-19 17:54:00,5.07875,5.07909,5.07772,5.07909,16000000.0
2007-11-19 17:55:00,5.07807,5.07915,5.07775,5.07885,13000000.0
2007-11-19 17:56:00,5.0785,5.07902,5.07714,5.07714,15000000.0
2007-11-19 17:57:00,5.07865,5.07916,5.07788,5.07805,10000000.0
2007-11-19 17:58:00,5.07943,5.07998,5.07841,5.07998,15000000.0
2007-11-19 17:59:00,5.07876,5.08017,5.07862,5.08013,13000000.0
2007-11-19 18:00:00,5.07871,5.07964,5.07849,5.07942,7000000.0
2007-11-19 18:01:00,5.07938,5.0799,5.07804,5.0786,18000000.0
2007-11-19 18:02:00,5.07852,5.07964,5.07777,5.07936,17000000.0
2007-11-19 18:03:00,5.07938,5.07941,5.0781,5.07941,16000000.0
2007-11-19 18:04:00,5.07822,5.07939,5.0778,5.07823,14000000.0
2007-11-19 18:05:00,5.07844,5.07916,5.07757,5.07888,13000000.0
2007-11-19 18:06:00,5.07847,5.07889,5.0773,5.07889,18000000.0
2007-11-19 18:07:00,5.07887,5.07887,5.07741,5.07861,12000000.0
2007-11-19 18:08:00,5.07867,5.07914,5.07693,5.07914,18000000.0
2007-11-19 18:09:00,5.07757,5.07924,5.07752,5.07924,12000000.0
2007-11-19 18:10:00,5.07844,5.07992,5.07771,5.07811,13000000.0
2007-11-19 18:11:00,5.07829,5.07865,5.07687,5.07687,10000000.0
2007-11-19 18:12:00,5.07672,5.07791,5.07647,5.07762,11000000.0
2007-11-19 18:13:00,5.0784,5.0784,5.07664,5.07664,14000000.0
2007-11-19 18:14:00,5.07806,5.07854,5.07651,5.07651,10000000.0
2007-11-19 18:15:00,5.07734,5.07756,5.07658,5.07689,10000000.0
2007-11-19 18:16:00,5.07767,5.07783,5.07556,5.07603,9000000.0
2007-11-19 18:17:00,5.07635,5.07637,5.07506,5.07592,18000000.0
2007-11-19 18:18:00,5.07613,5.07744,5.0754,5.07564,14000000.0
2007-11-19 18:19:00,5.07563,5.07696,5.07551,5.07617,10000000.0
2007-11-19 18:20:00,5.07555,5.07676,5.07555,5.07658,15000000.0
2007-11-19 18:21:00,5.07526,5.07569,5.07409,5.07522,18000000.0
2007-11-19 18:22:00,5.07529,5.07652,5.0745,5.07513,14000000.0
2007-11-19 18:23:00,5.07595,5.07595,5.07437,5.07437,7000000.0
2007-11-19 18:24:00,5.07537,5.07576,5.07502,5.07502,9000000.0
2007-11-19 18:25:00,5.07545,5.07545,5.07387,5.07426,13000000.0
2007-11-19 18:26:00,5.07453,5.07465,5.0735,5.07406,16000000.0
2007-11-19 18:27:00,5.0749,5.07654,5.07342,5.07654,14000000.0
2007-11-19 18:28:00,5.076,5.07639,5.07506,5.07509,13000000.0
2007-11-19 18:29:00,5.07566,5.07685,5.0755,5.0755,11000000.0
2007-11-19 18:30:00,5.07609,5.0764,5.07482,5.07482,16000000.0
2007-11-19 18:31:00,5.07599,5.07601,5.07481,5.07554,12000000.0
2007-11-19 18:32:00,5.07596,5.0762,5.07435,5.07485,11000000.0
2007-11-19 18:33:00,5.07351,5.07516,5.07328,5.07354,13000000.0
2007-11-19 18:34:00,5.0739,5.07531,5.07369,5.0741,13000000.0
2007-11-19 18:35:00,5.0746,5.07589,5.07455,5.07585,18000000.0
2007-11-19 18:36:00,5.07509,5.07559,5.07331,5.0743,18000000.0
2007-11-19 18:37:00,5.07361,5.07506,5.07333,5.07495,18000000.0
2007-11-19 18:38:00,5.07481,5.07547,5.07359,5.07382,11000000.0
2007-11-19 18:39:00,5.07437,5.07545,5.07372,5.07503,11000000.0
2007-11-19 18:40:00,5.07517,5.07609,5.07419,5.07419,14000000.0
2007-11-19 18:41:00,5.07485,5.07603,5.07402,5.07488,16000000.0
2007-11-19 18:42:00,5.07434,5.07521,5.074,5.074,14000000.0
2007-11-19 18:43:00,5.07565,5.07565,5.07447,5.07447,10000000.0
2007-11-19 18:44:00,5.07614,5.07681,5.07484,5.07667,13000000.0
2007-11-19 18:45:00,5.0763,5.07654,5.07556,5.07599,13000000.0
2007-11-19 18:46:00,5.07698,5.07698,5.07494,5.07532,12000000.0
2007-11-19 18:47:00,5.07688,5.07749,5.07543,5.07666,14000000.0
2007-11-19 18:48:00,5.07732,5.07768,5.07571,5.07637,15000000.0
2007-11-19 18:49:00,5.07635,5.07688,5.07521,5.07674,12000000.0
2007-11-19 18:50:00,5.07687,5.07728,5.07616,5.07694,9000000.0
2007-11-19 18:51:00,5.07573,5.07705,5.07573,5.07647,17000000.0
2007-11-19 18:52:00,5.07634,5.07739,5.0759,5.07688,9000000.0
2007-11-19 18:53:00,5.07756,5.07795,5.07615,5.07789,14000000.0
2007-11-19 18:54:00,5.07672,5.07767,5.07621,5.07749,14000000.0
2007-11-19 18:55:00,5.07653,5.07733,5.07626,5.0763,10000000.0
2007-11-19 18:56:00,5.07711,5.07731,5.07535,5.07698,16000000.0
2007-11-19 18:57:00,5.07785,5.07866,5.07646,5.07646,17000000.0
2007-11-19 18:58:00,5.07811,5.07811,5.07634,5.07751,14000000.0
2007-11-19 18:59:00,5.07753,5.07814,5.07667,5.07796,14000000.0
2007-11-19 19:00:00,5.07663,5.07802,5.07639,5.07639,15000000.0
2007-11-19 19:01:00,5.07696,5.07805,5.07631,5.07805,15000000.0
2007-11-19 19:02:00,5.07635,5.07718,5.07574,5.07616,14000000.0
2007-11-19 19:03:00,5.07638,5.07677,5.0751,5.07514,14000000.0
2007-11-19 19:04:00,5.07582,5.07582,5.07407,5.07514,12000000.0
2007-11-19 19:05:00,5.07548,5.0766,5.07523,5.07646,15000000.0
2007-11-19 19:06:00,5.07543,5.07629,5.07447,5.07567,16000000.0
2007-11-19 19:07:00,5.07573,5.07585,5.07468,5.0752,20000000.0
2007-11-19 19:08:00,5.07563,5.07607,5.07479,5.07479,8000000.0
2007-11-19 19:09:00,5.07593,5.0762,5.07425,5.07478,17000000.0
2007-11-19 19:10:00,5.07545,5.07607,5.07481,5.07567,9000000.0
2007-11-19 19:11:00,5.07602,5.07602,5.07464,5.0756,16000000.0
2007-11-19 19:12:00,5.07569,5.07708,5.07505,5.07708,13000000.0
2007-11-19 19:13:00,5.07673,5.07673,5.07569,5.07605,10000000.0
2007-11-19 19:14:00,5.07589,5.07604,5.0751,5.07536,20000000.0
2007-11-19 19:15:00,5.07478,5.07637,5.07478,5.07574,12000000.0
2007-11-19 19:16:00,5.07625,5.07638,5.07501,5.07501,8000000.0
2007-11-19 19:17:00,5.07574,5.0761,5.07528,5.07552,18000000.0
2007-11-19 19:18:00,5.07588,5.07613,5.07517,5.07601,11000000.0
2007-11-19 19:19:00,5.07674,5.07674,5.0755,5.07622,12000000.0
2007-11-19 19:20:00,5.0753,5.07622,5.07502,5.07612,14000000.0
2007-11-19 19:21:00,5.07627,5.07685,5.07539,5.0763,13000000.0
2007-11-19 19:22:00,5.0772,5.0772,5.07572,5.07631,12000000.0
2007-11-19 19:23:00,5.0763,5.07714,5.07554,5.07554,14000000.0
2007-11-19 19:24:00,5.07668,5.07745,5.07585,5.07621,19000000.0
2007-11-19 19:25:00,5.07776,5.07792,5.07654,5.07654,8000000.0
2007-11-19 19:26:00,5.07786,5.07786,5.0765,5.07706,7000000.0
2007-11-19 19:27:00,5.07665,5.07773,5.07649,5.07719,20000000.0
2007-11-19 19:28:00,5.07646,5.07747,5.0758,5.07707,17000000.0
2007-11-19 19:29:00,5.07728,5.07739,5.07587,5.07694,10000000.0
2007-11-19 19:30:00,5.07495,5.07637,5.07449,5.07536,15000000.0
2007-11-19 19:31:00,5.07615,5.07672,5.07533,5.07672,11000000.0
2007-11-19 19:32:00,5.07687,5.07729,5.07589,5.07591,9000000.0
2007-11-19 19:33:00,5.07687,5.07779,5.07634,5.07707,14000000.0
2007-11-19 19:34:00,5.0767,5.07777,5.07604,5.07777,17000000.0
2007-11-19 19:35:00,5.07685,5.07775,5.07685,5.07757,8000000.0
2007-11-19 19:36:00,5.07645,5.07764,5.0764,5.07721,15000000.0
2007-11-19 19:37:00,5.07593,5.07757,5.07591,5.07732,8000000.0
2007-11-19 19:38:00,5.07591,5.07742,5.07559,5.0774,15000000.0
2007-11-19 19:39:00,5.07629,5.0767,5.07542,5.07564,17000000.0
2007-11-19 19:40:00,5.07699,5.07699,5.07538,5.07538,16000000.0
2007-11-19 19:41:00,5.07653,5.07685,5.07554,5.07554,11000000.0
2007-11-19 19:42:00,5.0772,5.0772,5.0756,5.0759,15000000.0
2007-11-19 19:43:00,5.07628,5.07682,5.07516,5.07636,14000000.0
2007-11-19 19:44:00,5.07567,5.07661,5.0752,5.0752,14000000.0
2007-11-19 19:45:00,5.07625,5.07685,5.07533,5.07685,15000000.0
2007-11-19 19:46:00,5.07586,5.07696,5.07526,5.07526,15000000.0
2007-11-19 19:47:00,5.07596,5.07631,5.07452,5.07546,16000000.0
2007-11-19 19:48:00,5.07621,5.07621,5.07427,5.07445,16000000.0
2007-11-19 19:49:00,5.07554,5.0763,5.07493,5.0763,8000000.0
2007-11-19 19:50:00,5.07697,5.07725,5.07578,5.07678,9000000.0
2007-11-19 19:51:00,5.0766,5.07833,5.0766,5.07724,19000000.0
2007-11-19 19:52:00,5.07728,5.07755,5.07591,5.07591,11000000.0
2007-11-19 19:53:00,5.07658,5.07748,5.076,5.07705,14000000.0
2007-11-19 19:54:00,5.07751,5.07776,5.07668,5.07688,18000000.0
2007-11-19 19:55:00,5.07665,5.07775,5.07638,5.07744,13000000.0
2007-11-19 19:56:00,5.07701,5.07795,5.07666,5.07702,10000000.0
2007-11-19 19:57:00,5.07769,5.07778,5.07639,5.07639,16000000.0
2007-11-19 19:58:00,5.07698,5.07732,5.07603,5.0771,15000000.0
2007-11-19 19:59:00,5.07671,5.07735,5.0761,5.0763,14000000.0
2007-11-19 20:00:00,5.07681,5.07739,5.07645,5.07645,11000000.0
2007-11-19 20:01:00,5.07665,5.07729,5.07587,5.07662,24000000.0
2007-11-19 20:02:00,5.0759,5.07681,5.07567,5.07671,11000000.0
2007-11-19 20:03:00,5.07604,5.07713,5.07512,5.07713,11000000.0
2007-11-19 20:04:00,5.07673,5.07709,5.07632,5.07635,10000000.0
2007-11-19 20:05:00,5.07764,5.07821,5.07624,5.07817,17000000.0
2007-11-19 20:06:00,5.07885,5.07885,5.0769,5.07786,10000000.0
2007-11-19 20:07:00,5.078,5.07802,5.07684,5.07684,14000000.0
2007-11-19 20:08:00,5.07817,5.07831,5.07702,5.07736,13000000.0
2007-11-19 20:09:00,5.07747,5.07786,5.07671,5.07671,11000000.0
2007-11-19 20:10:00,5.07771,5.07792,5.07631,5.07792,11000000.0
2007-11-19 20:11:00,5.07803,5.07817,5.07679,5.07679,9000000.0
2007-11-19 20:12:00,5.07759,5.07957,5.0771,5.07822,16000000.0
2007-11-19 20:13:00,5.07882,5.0793,5.07827,5.07889,11000000.0
2007-11-19 20:14:00,5.07861,5.07941,5.07756,5.07845,19000000.0
2007-11-19 20:15:00,5.07918,5.07955,5.07737,5.07821,13000000.0
2007-11-19 20:16:00,5.07841,5.07863,5.07715,5.0778,15000000.0
2007-11-19 20:17:00,5.07752,5.07819,5.07703,5.0773,8000000.0
2007-11-19 20:18:00,5.07807,5.07933,5.07763,5.07874,14000000.0
2007-11-19 20:19:00,5.07726,5.07865,5.07726,5.07777,14000000.0
2007-11-19 20:20:00,5.07883,5.07941,5.07781,5.07904,12000000.0
2007-11-19 20:21:00,5.07742,5.07908,5.0772,5.07884,9000000.0
2007-11-19 20:22:00,5.07911,5.07984,5.07759,5.0792,17000000.0
2007-11-19 20:23:00,5.07847,5.0788,5.07747,5.07758,11000000.0
2007-11-19 20:24:00,5.07879,5.07879,5.07772,5.07816,16000000.0
2007-11-19 20:25:00,5.07816,5.07836,5.07714,5.07801,11000000.0
2007-11-19 20:26:00,5.07663,5.07805,5.07611,5.07681,8000000.0
2007-11-19 20:27:00,5.07702,5.07751,5.07605,5.07697,13000000.0
2007-11-19 20:28:00,5.07781,5.07836,5.07654,5.07836,15000000.0
2007-11-19 20:29:00,5.07794,5.07816,5.07695,5.07724,16000000.0
2007-11-19 20:30:00,5.07767,5.07767,5.07657,5.07713,8000000.0
2007-11-19 20:31:00,5.07687,5.07743,5.07602,5.07692,18000000.0
2007-11-19 20:32:00,5.07672,5.07694,5.07594,5.07605,7000000.0
2007-11-19 20:33:00,5.07751,5.07761,5.07616,5.07719,13000000.0
2007-11-19 20:34:00,5.07639,5.07757,5.07563,5.07757,13000000.0
2007-11-19 20:35:00,5.07609,5.07761,5.07609,5.07759,9000000.0
2007-11-19 20:36:00,5.07643,5.07745,5.07531,5.07531,17000000.0
2007-11-19 20:37:00,5.07629,5.07723,5.07572,5.07572,14000000.0
2007-11-19 20:38:00,5.07646,5.07767,5.07581,5.07581,16000000.0
2007-11-19 20:39:00,5.07681,5.07681,5.07501,5.07501,14000000.0
2007-11-19 20:40:00,5.07592,5.07615,5.07497,5.07588,17000000.0
2007-11-19 20:41:00,5.07576,5.07687,5.07469,5.07498,16000000.0
2007-11-19 20:42:00,5.07576,5.0774,5.07544,5.07544,22000000.0
2007-11-19 20:43:00,5.07594,5.07732,5.07547,5.07619,18000000.0
2007-11-19 20:44:00,5.07722,5.07722,5.07553,5.07668,16000000.0
2007-11-19 20:45:00,5.07645,5.07755,5.07611,5.07736,8000000.0
2007-11-19 20:46:00,5.07618,5.07763,5.07618,5.07656,19000000.0
2007-11-19 20:47:00,5.07665,5.07745,5.07592,5.07693,12000000.0
2007-11-19 20:48:00,5.07681,5.07726,5.07628,5.07725,9000000.0
2007-11-19 20:49:00,5.07591,5.07768,5.07591,5.07768,19000000.0
2007-11-19 20:50:00,5.07796,5.07796,5.07618,5.07618,15000000.0
2007-11-19 20:51:00,5.07601,5.07734,5.07593,5.07728,9000000.0
2007-11-19 20:52:00,5.07662,5.07812,5.07596,5.07812,11000000.0
2007-11-19 20:53:00,5.07671,5.07761,5.07599,5.07761,15000000.0
2007-11-19 20:54:00,5.07764,5.07805,5.07659,5.07731,12000000.0
2007-11-19 20:55:00,5.07581,5.07783,5.07581,5.07783,18000000.0
2007-11-19 20:56:00,5.07593,5.07734,5.07593,5.07724,12000000.0
2007-11-19 20:57:00,5.07711,5.07745,5.07604,5.07734,13000000.0
2007-11-19 20:58:00,5.07713,5.07765,5.07628,5.07765,11000000.0
2007-11-19 20:59:00,5.07749,5.07797,5.07647,5.07792,11000000.0
2007-11-19 21:00:00,5.07712,5.07814,5.07625,5.07748,17000000.0
2007-11-19 21:01:00,5.07783,5.07807,5.07684,5.07752,10000000.0
2007-11-19 21:02:00,5.07803,5.07824,5.0769,5.07824,8000000.0
2007-11-19 21:03:00,5.07739,5.07868,5.07676,5.07842,19000000.0
2007-11-19 21:04:00,5.07846,5.07846,5.07726,5.07798,18000000.0
2007-11-19 21:05:00,5.07763,5.07866,5.07667,5.07865,14000000.0
2007-11-19 21:06:00,5.07748,5.07808,5.07677,5.0776,12000000.0
2007-11-19 21:07:00,5.077,5.07808,5.07667,5.07752,10000000.0
2007-11-19 21:08:00,5.07837,5.07837,5.07648,5.07673,14000000.0
2007-11-19 21:09:00,5.07673,5.07723,5.0761,5.0769,16000000.0
2007-11-19 21:10:00,5.07671,5.07738,5.07591,5.0764,15000000.0
2007-11-19 21:11:00,5.07725,5.07725,5.07599,5.07647,13000000.0
2007-11-19 21:12:00,5.0772,5.07726,5.07587,5.07587,10000000.0
2007-11-19 21:13:00,5.07633,5.07675,5.07593,5.07642,14000000.0
2007-11-19 21:14:00,5.07618,5.07717,5.07589,5.07709,10000000.0
2007-11-19 21:15:00,5.07623,5.07787,5.07618,5.07651,15000000.0
2007-11-19 21:16:00,5.07795,5.07795,5.0754,5.07664,11000000.0
2007-11-19 21:17:00,5.0764,5.07702,5.07589,5.07622,13000000.0
2007-11-19 21:18:00,5.07627,5.07749,5.07538,5.07612,17000000.0
2007-11-19 21:19:00,5.07646,5.07692,5.07613,5.07617,12000000.0
2007-11-19 21:20:00,5.07583,5.07726,5.07536,5.07536,14000000.0
2007-11-19 21:21:00,5.07653,5.07686,5.07511,5.07665,11000000.0
2007-11-19 21:22:00,5.07529,5.07599,5.07474,5.07551,9000000.0
2007-11-19 21:23:00,5.07483,5.07621,5.07483,5.07565,7000000.0
2007-11-19 21:24:00,5.07508,5.07643,5.07492,5.07643,11000000.0
2007-11-19 21:25:00,5.0762,5.07675,5.0756,5.0756,7000000.0
2007-11-19 21:26:00,5.07619,5.0764,5.07517,5.07539,13000000.0
2007-11-19 21:27:00,5.07522,5.07677,5.0749,5.07677,11000000.0
2007-11-19 21:28:00,5.0769,5.0769,5.07562,5.07562,15000000.0
2007-11-19 21:29:00,5.07526,5.07713,5.07526,5.07573,12000000.0
2007-11-19 21:30:00,5.07581,5.07645,5.07533,5.07533,10000000.0
2007-11-19 21:31:00,5.07585,5.07611,5.07485,5.07499,10000000.0
2007-11-19 21:32:00,5.07466,5.07596,5.07407,5.07407,12000000.0
2007-11-19 21:33:00,5.07546,5.07584,5.07431,5.07513,19000000.0
2007-11-19 21:34:00,5.07542,5.07619,5.07504,5.07545,8000000.0
2007-11-19 21:35:00,5.0751,5.07577,5.0748,5.07577,20000000.0
2007-11-19 21:36:00,5.07559,5.07559,5.07436,5.07527,19000000.0
2007-11-19 21:37:00,5.0753,5.07573,5.07408,5.07418,19000000.0
2007-11-19 21:38:00,5.07585,5.07585,5.07391,5.07487,13000000.0
2007-11-19 21:39:00,5.07478,5.07495,5.072,5.0741,17000000.0
2007-11-19 21:40:00,5.07257,5.07375,5.07236,5.07339,7000000.0
2007-11-19 21:41:00,5.07184,5.07378,5.07184,5.07312,11000000.0
2007-11-19 21:42:00,5.07336,5.0739,5.07184,5.07261,18000000.0
2007-11-19 21:43:00,5.07155,5.0727,5.07113,5.07116,13000000.0
2007-11-19 21:44:00,5.07261,5.07261,5.07127,5.07253,16000000.0
2007-11-19 21:45:00,5.07264,5.07264,5.07159,5.07173,11000000.0
2007-11-19 21:46:00,5.07224,5.0737,5.07166,5.0737,13000000.0
2007-11-19 21:47:00,5.07311,5.07318,5.07215,5.0723,13000000.0
2007-11-19 21:48:00,5.07316,5.07358,5.07158,5.07158,17000000.0
2007-11-19 21:49:00,5.07245,5.07385,5.07245,5.07306,8000000.0
2007-11-19 21:50:00,5.0727,5.07314,5.07187,5.07257,11000000.0
2007-11-19 21:51:00,5.07367,5.07387,5.07186,5.07354,13000000.0
2007-11-19 21:52:00,5.07267,5.07377,5.07253,5.07293,13000000.0
2007-11-19 21:53:00,5.07297,5.07435,5.07282,5.07309,14000000.0
2007-11-19 21:54:00,5.07435,5.07466,5.07309,5.07402,11000000.0
2007-11-19 21:55:00,5.07539,5.07618,5.07401,5.07568,17000000.0
2007-11-19 21:56:00,5.07525,5.07626,5.07502,5.0752,12000000.0
2007-11-19 21:57:00,5.07482,5.07598,5.07427,5.07567,16000000.0
2007-11-19 21:58:00,5.07479,5.0751,5.07341,5.07341,9000000.0
2007-11-19 21:59:00,5.07422,5.07577,5.07367,5.0753,18000000.0
2007-11-19 22:00:00,5.07483,5.07519,5.07322,5.07342,13000000.0
2007-11-19 22:01:00,5.07383,5.07455,5.07329,5.07352,11000000.0
2007-11-19 22:02:00,5.07381,5.07557,5.07381,5.07458,17000000.0
2007-11-19 22:03:00,5.07463,5.07534,5.07397,5.0745,23000000.0
2007-11-19 22:04:00,5.0744,5.07529,5.07326,5.07485,15000000.0
2007-11-19 22:05:00,5.07326,5.07537,5.07326,5.07357,14000000.0
2007-11-19 22:06:00,5.07444,5.07472,5.07354,5.0741,15000000.0
2007-11-19 22:07:00,5.07421,5.07478,5.07349,5.07394,9000000.0
2007-11-19 22:08:00,5.07376,5.07442,5.07341,5.07442,18000000.0
2007-11-19 22:09:00,5.07441,5.07466,5.07335,5.07366,11000000.0
2007-11-19 22:10:00,5.07453,5.07472,5.07365,5.07365,7000000.0
2007-11-19 22:11:00,5.07473,5.07515,5.0738,5.07438,8000000.0
2007-11-19 22:12:00,5.07365,5.07385,5.07365,5.07385,16000000.0
2007-11-19 22:13:00,5.07447,5.07457,5.07326,5.0738,24000000.0
2007-11-19 22:14:00,5.07425,5.07488,5.0739,5.07421,9000000.0
2007-11-19 22:15:00,5.07391,5.07457,5.07344,5.07408,10000000.0
2007-11-19 22:16:00,5.07412,5.07497,5.07373,5.07373,13000000.0
2007-11-19 22:17:00,5.0747,5.07497,5.07337,5.07393,20000000.0
2007-11-19 22:18:00,5.07449,5.075,5.07424,5.0743,11000000.0
2007-11-19 22:19:00,5.07337,5.07412,5.07337,5.07412,15000000.0
2007-11-19 22:20:00,5.07439,5.0754,5.0739,5.0754,16000000.0
2007-11-19 22:21:00,5.07398,5.07549,5.07398,5.07549,12000000.0
2007-11-19 22:22:00,5.07432,5.07488,5.07354,5.07432,14000000.0
2007-11-19 22:23:00,5.07417,5.07495,5.07388,5.07495,11000000.0
2007-11-19 22:24:00,5.07383,5.07525,5.07383,5.07525,16000000.0
2007-11-19 22:25:00,5.07433,5.0749,5.074,5.07477,14000000.0
2007-11-19 22:26:00,5.07491,5.07491,5.07394,5.07458,10000000.0
2007-11-19 22:27:00,5.07386,5.07386,5.07327,5.07383,14000000.0
2007-11-19 22:28:00,5.07387,5.07525,5.07301,5.07415,12000000.0
2007-11-19 22:29:00,5.07403,5.07462,5.07293,5.07462,13000000.0
2007-11-19 22:30:00,5.07373,5.07433,5.0733,5.07385,8000000.0
2007-11-19 22:31:00,5.07494,5.07498,5.07391,5.07459,11000000.0
2007-11-19 22:32:00,5.07382,5.07533,5.07375,5.07514,20000000.0
2007-11-19 22:33:00,5.07458,5.07481,5.07356,5.07438,11000000.0
2007-11-19 22:34:00,5.07427,5.07499,5.07396,5.07403,10000000.0
2007-11-19 22:35:00,5.07416,5.07535,5.07416,5.07421,13000000.0
2007-11-19 22:36:00,5.07529,5.07586,5.07515,5.07586,9000000.0
2007-11-19 22:37:00,5.07377,5.07385,5.07365,5.07385,13000000.0
2007-11-19 22:38:00,5.07532,5.07545,5.07466,5.07486,9000000.0
2007-11-19 22:39:00,5.07505,5.0754,5.07414,5.07468,12000000.0
2007-11-19 22:40:00,5.07531,5.076,5.07415,5.07483,9000000.0
2007-11-19 22:41:00,5.07537,5.07634,5.07483,5.07634,14000000.0
2007-11-19 22:42:00,5.07632,5.0765,5.07522,5.07535,13000000.0
2007-11-19 22:43:00,5.07624,5.07624,5.07489,5.07566,12000000.0
2007-11-19 22:44:00,5.07589,5.07668,5.07539,5.07621,15000000.0
2007-11-19 22:45:00,5.07584,5.07584,5.07532,5.07532,13000000.0
2007-11-19 22:46:00,5.07629,5.0774,5.07609,5.07647,14000000.0
2007-11-19 22:47:00,5.07674,5.07736,5.07585,5.07634,15000000.0
2007-11-19 22:48:00,5.07635,5.07663,5.07541,5.07571,13000000.0
2007-11-19 22:49:00,5.07596,5.07653,5.07535,5.07603,13000000.0
2007-11-19 22:50:00,5.07544,5.07694,5.07544,5.07648,15000000.0
2007-11-19 22:51:00,5.07676,5.07676,5.07504,5.0764,14000000.0
2007-11-19 22:52:00,5.07561,5.07636,5.07528,5.07636,9000000.0
2007-11-19 22:53:00,5.07494,5.07612,5.0747,5.07597,15000000.0
2007-11-19 22:54:00,5.07502,5.07597,5.0745,5.07554,17000000.0
2007-11-19 22:55:00,5.07559,5.07654,5.07466,5.07547,16000000.0
2007-11-19 22:56:00,5.07595,5.07607,5.07465,5.07509,13000000.0
2007-11-19 22:57:00,5.07558,5.07592,5.07457,5.07457,8000000.0
2007-11-19 22:58:00,5.07468,5.07612,5.07409,5.07488,8000000.0
2007-11-19 22:59:00,5.07524,5.07593,5.07476,5.07567,19000000.0
2007-11-19 23:00:00,5.07515,5.07556,5.07465,5.0747,10000000.0
2007-11-19 23:01:00,5.07479,5.07547,5.07468,5.07505,7000000.0
2007-11-19 23:02:00,5.07528,5.07635,5.07481,5.07584,15000000.0
2007-11-19 23:03:00,5.07565,5.07614,5.07454,5.07581,17000000.0
2007-11-19 23:04:00,5.0761,5.0761,5.07467,5.07607,19000000.0
2007-11-19 23:05:00,5.07506,5.07586,5.07404,5.07404,9000000.0
2007-11-19 23:06:00,5.07475,5.07538,5.07412,5.07467,12000000.0
2007-11-19 23:07:00,5.07524,5.07602,5.07439,5.07532,14000000.0
2007-11-19 23:08:00,5.07425,5.07618,5.07425,5.07556,16000000.0
2007-11-19 23:09:00,5.07558,5.07673,5.07556,5.07584,9000000.0
2007-11-19 23:10:00,5.07515,5.07691,5.07515,5.07543,12000000.0
2007-11-19 23:11:00,5.07593,5.07621,5.0759,5.07621,14000000.0
2007-11-19 23:12:00,5.07605,5.07648,5.07553,5.07618,7000000.0
2007-11-19 23:13:00,5.07668,5.07682,5.07546,5.07682,14000000.0
2007-11-19 23:14:00,5.07619,5.07657,5.07518,5.07567,19000000.0
2007-11-19 23:15:00,5.07673,5.07733,5.07564,5.07733,13000000.0
2007-11-19 23:16:00,5.0762,5.07642,5.07489,5.07576,15000000.0
2007-11-19 23:17:00,5.07635,5.07696,5.07559,5.07696,11000000.0
2007-11-19 23:18:00,5.07565,5.07657,5.07505,5.07628,12000000.0
2007-11-19 23:19:00,5.07594,5.07704,5.07539,5.07623,14000000.0
2007-11-19 23:20:00,5.07599,5.07662,5.07531,5.07599,19000000.0
2007-11-19 23:21:00,5.0758,5.0762,5.07516,5.07518,7000000.0
2007-11-19 23:22:00,5.07603,5.07606,5.07528,5.07589,15000000.0
2007-11-19 23:23:00,5.07565,5.07648,5.07558,5.07607,11000000.0
2007-11-19 23:24:00,5.0759,5.07659,5.0754,5.07622,14000000.0
2007-11-19 23:25:00,5.07653,5.07677,5.07541,5.07676,11000000.0
2007-11-19 23:26:00,5.07604,5.07693,5.07573,5.07684,14000000.0
2007-11-19 23:27:00,5.07673,5.07697,5.0767,5.07678,11000000.0
2007-11-19 23:28:00,5.07681,5.0771,5.07678,5.07686,12000000.0
2007-11-19 23:29:00,5.07619,5.07665,5.07494,5.07665,16000000.0
2007-11-19 23:30:00,5.07586,5.07623,5.07498,5.07542,20000000.0
2007-11-19 23:31:00,5.07548,5.07628,5.0749,5.07595,11000000.0
2007-11-19 23:32:00,5.07644,5.07669,5.07546,5.07669,16000000.0
2007-11-19 23:33:00,5.07635,5.07655,5.07635,5.07635,12000000.0
2007-11-19 23:34:00,5.07654,5.07659,5.07626,5.07626,13000000.0
2007-11-19 23:35:00,5.07606,5.07624,5.07525,5.07584,9000000.0
2007-11-19 23:36:00,5.07512,5.07571,5.07479,5.07479,9000000.0
2007-11-19 23:37:00,5.07611,5.07611,5.07452,5.07472,14000000.0
2007-11-19 23:38:00,5.07544,5.07544,5.07414,5.07447,13000000.0
2007-11-19 23:39:00,5.07544,5.07544,5.07416,5.07532,17000000.0
2007-11-19 23:40:00,5.07514,5.07533,5.07424,5.07459,12000000.0
2007-11-19 23:41:00,5.07447,5.07545,5.07427,5.07506,17000000.0
2007-11-19 23:42:00,5.07485,5.07509,5.07483,5.07504,22000000.0
2007-11-19 23:43:00,5.07489,5.07546,5.07425,5.07457,15000000.0
2007-11-19 23:44:00,5.0759,5.0759,5.07525,5.07528,14000000.0
2007-11-19 23:45:00,5.0755,5.07566,5.07462,5.07477,20000000.0
2007-11-19 23:46:00,5.07579,5.07579,5.07406,5.07522,14000000.0
2007-11-19 23:47:00,5.07489,5.07551,5.07468,5.07505,10000000.0
2007-11-19 23:48:00,5.07526,5.07606,5.07526,5.07606,18000000.0
2007-11-19 23:49:00,5.07537,5.07594,5.07419,5.07503,14000000.0
2007-11-19 23:50:00,5.07519,5.07607,5.07493,5.07525,13000000.0
2007-11-19 23:51:00,5.07513,5.07558,5.07414,5.07414,8000000.0
2007-11-19 23:52:00,5.07458,5.07598,5.07458,5.07565,16000000.0
2007-11-19 23:53:00,5.0752,5.07606,5.07466,5.07585,18000000.0
2007-11-19 23:54:00,5.07534,5.07561,5.07533,5.07561,12000000.0
2007-11-19 23:55:00,5.07597,5.07612,5.07451,5.07451,19000000.0
2007-11-19 23:56:00,5.07593,5.07603,5.07429,5.07461,14000000.0
2007-11-19 23:57:00,5.07503,5.07562,5.07471,5.07536,16000000.0
2007-11-19 23:58:00,5.07404,5.07539,5.07404,5.0746,13000000.0
2007-11-19 23:59:00,5.07549,5.07566,5.07447,5.07534,14000000.0
2007-11-20 00:00:00,5.07568,5.07594,5.0741,5.07416,17000000.0
2007-11-20 00:01:00,5.0743,5.07535,5.0743,5.07513,12000000.0
2007-11-20 00:02:00,5.07586,5.07601,5.07456,5.07511,15000000.0
2007-11-20 00:03:00,5.07591,5.07629,5.07495,5.07538,14000000.0
2007-11-20 00:04:00,5.07544,5.07642,5.07453,5.07453,12000000.0
2007-11-20 00:05:00,5.07512,5.07564,5.0745,5.07536,12000000.0
2007-11-20 00:06:00,5.07517,5.07564,5.0749,5.07564,12000000.0
2007-11-20 00:07:00,5.07498,5.07594,5.07436,5.07496,11000000.0
2007-11-20 00:08:00,5.07441,5.07515,5.07383,5.07435,15000000.0
2007-11-20 00:09:00,5.07455,5.07517,5.07368,5.07468,12000000.0
2007-11-20 00:10:00,5.07414,5.07534,5.07414,5.07414,19000000.0
2007-11-20 00:11:00,5.07516,5.07521,5.07381,5.07439,8000000.0
2007-11-20 00:12:00,5.07479,5.07479,5.07412,5.07437,9000000.0
2007-11-20 00:13:00,5.07385,5.07456,5.07385,5.07448,13000000.0
2007-11-20 00:14:00,5.07475,5.07532,5.07427,5.07508,14000000.0
2007-11-20 00:15:00,5.07451,5.07519,5.07368,5.07468,12000000.0
2007-11-20 00:16:00,5.0738,5.07449,5.07379,5.07411,12000000.0
2007-11-20 00:17:00,5.07463,5.0747,5.07317,5.07361,10000000.0
2007-11-20 00:18:00,5.0746,5.07587,5.07381,5.0757,19000000.0
2007-11-20 00:19:00,5.07533,5.07605,5.07448,5.07526,12000000.0
2007-11-20 00:20:00,5.07537,5.07554,5.0745,5.07474,11000000.0
2007-11-20 00:21:00,5.0741,5.07497,5.07368,5.07489,14000000.0
2007-11-20 00:22:00,5.07479,5.07542,5.07395,5.0748,13000000.0
2007-11-20 00:23:00,5.07444,5.07484,5.07373,5.07465,13000000.0
2007-11-20 00:24:00,5.07458,5.07527,5.07446,5.07527,9000000.0
2007-11-20 00:25:00,5.07522,5.0758,5.07493,5.07504,13000000.0
2007-11-20 00:26:00,5.07443,5.07537,5.0741,5.07494,14000000.0
2007-11-20 00:27:00,5.07465,5.07538,5.07463,5.07518,15000000.0
2007-11-20 00:28:00,5.07482,5.07524,5.07415,5.07415,7000000.0
2007-11-20 00:29:00,5.07499,5.07513,5.07392,5.0743,17000000.0
2007-11-20 00:30:00,5.07555,5.07555,5.0742,5.07458,9000000.0
2007-11-20 00:31:00,5.07422,5.07565,5.07422,5.07461,13000000.0
2007-11-20 00:32:00,5.075,5.07534,5.07423,5.07503,8000000.0
2007-11-20 00:33:00,5.07496,5.07524,5.07395,5.07452,19000000.0
2007-11-20 00:34:00,5.07515,5.07539,5.07448,5.07486,15000000.0
2007-11-20 00:35:00,5.07421,5.07531,5.07417,5.07522,12000000.0
2007-11-20 00:36:00,5.07457,5.07567,5.07409,5.07471,15000000.0
2007-11-20 00:37:00,5.07548,5.07575,5.07437,5.07549,15000000.0
2007-11-20 00:38:00,5.07486,5.07519,5.07435,5.07496,18000000.0
2007-11-20 00:39:00,5.0748,5.0748,5.07355,5.07462,20000000.0
2007-11-20 00:40:00,5.07466,5.07503,5.07466,5.07498,10000000.0
2007-11-20 00:41:00,5.0752,5.07528,5.07437,5.07528,9000000.0
2007-11-20 00:42:00,5.07568,5.07569,5.07409,5.07569,16000000.0
2007-11-20 00:43:00,5.0751,5.07578,5.07486,5.07542,16000000.0
2007-11-20 00:44:00,5.07526,5.07549,5.07417,5.07517,10000000.0
2007-11-20 00:45:00,5.0762,5.0762,5.07466,5.07567,16000000.0
2007-11-20 00:46:00,5.07572,5.07595,5.07477,5.07546,12000000.0
2007-11-20 00:47:00,5.07581,5.07586,5.07568,5.07586,8000000.0
2007-11-20 00:48:00,5.07492,5.07574,5.07439,5.07501,16000000.0
2007-11-20 00:49:00,5.07489,5.07534,5.07439,5.07469,11000000.0
2007-11-20 00:50:00,5.0744,5.07477,5.07381,5.07467,9000000.0
2007-11-20 00:51:00,5.07465,5.07465,5.07358,5.07445,9000000.0
2007-11-20 00:52:00,5.07475,5.07495,5.07475,5.07488,18000000.0
2007-11-20 00:53:00,5.07478,5.07497,5.07469,5.07469,12000000.0
2007-11-20 00:54:00,5.07428,5.07428,5.07307,5.07307,12000000.0
2007-11-20 00:55:00,5.07435,5.07435,5.07365,5.07395,11000000.0
2007-11-20 00:56:00,5.07441,5.07443,5.07352,5.07376,14000000.0
2007-11-20 00:57:00,5.0739,5.07405,5.0731,5.0731,15000000.0
2007-11-20 00:58:00,5.07337,5.07383,5.07308,5.07318,9000000.0
2007-11-20 00:59:00,5.07416,5.07416,5.07247,5.07327,17000000.0
2007-11-20 01:00:00,5.0729,5.07401,5.07264,5.07387,12000000.0
2007-11-20 01:01:00,5.07356,5.07441,5.07315,5.07424,15000000.0
2007-11-20 01:02:00,5.07451,5.07451,5.07371,5.07372,10000000.0
2007-11-20 01:03:00,5.07427,5.07502,5.07335,5.07429,13000000.0
2007-11-20 01:04:00,5.07446,5.07449,5.07361,5.07423,13000000.0
2007-11-20 01:05:00,5.07429,5.07516,5.07402,5.07516,13000000.0
2007-11-20 01:06:00,5.07509,5.07527,5.07382,5.07502,12000000.0
2007-11-20 01:07:00,5.07453,5.07568,5.07401,5.07541,13000000.0
2007-11-20 01:08:00,5.0755,5.07589,5.07417,5.07417,15000000.0
2007-11-20 01:09:00,5.07492,5.07548,5.07454,5.07506,17000000.0
2007-11-20 01:10:00,5.07515,5.07574,5.0743,5.07553,10000000.0
2007-11-20 01:11:00,5.07561,5.07561,5.0747,5.07514,11000000.0
2007-11-20 01:12:00,5.07588,5.07599,5.0749,5.07503,10000000.0
2007-11-20 01:13:00,5.07515,5.07626,5.0748,5.07511,11000000.0
2007-11-20 01:14:00,5.07545,5.07565,5.07545,5.07565,13000000.0
2007-11-20 01:15:00,5.07557,5.07563,5.07542,5.07543,9000000.0
2007-11-20 01:16:00,5.07572,5.07641,5.07478,5.07534,12000000.0
2007-11-20 01:17:00,5.07636,5.07636,5.07503,5.07532,11000000.0
2007-11-20 01:18:00,5.07544,5.07625,5.07468,5.07527,12000000.0
2007-11-20 01:19:00,5.07612,5.07612,5.07493,5.07581,19000000.0
2007-11-20 01:20:00,5.07555,5.07644,5.07516,5.07575,11000000.0
2007-11-20 01:21:00,5.07431,5.07644,5.07431,5.07582,12000000.0
2007-11-20 01:22:00,5.07606,5.07632,5.07533,5.07607,9000000.0
2007-11-20 01:23:00,5.07572,5.0762,5.07458,5.07583,13000000.0
2007-11-20 01:24:00,5.07444,5.07509,5.07394,5.07509,14000000.0
2007-11-20 01:25:00,5.07517,5.07556,5.07517,5.07541,11000000.0
2007-11-20 01:26:00,5.07438,5.07445,5.07425,5.07438,10000000.0
2007-11-20 01:27:00,5.07544,5.07594,5.07469,5.07532,17000000.0
2007-11-20 01:28:00,5.07641,5.07641,5.07463,5.07524,13000000.0
2007-11-20 01:29:00,5.07614,5.07614,5.07473,5.07585,19000000.0
2007-11-20 01:30:00,5.07566,5.07608,5.0742,5.0742,15000000.0
2007-11-20 01:31:00,5.07563,5.07627,5.07504,5.07603,15000000.0
2007-11-20 01:32:00,5.07573,5.07644,5.07508,5.07537,12000000.0
2007-11-20 01:33:00,5.07577,5.07672,5.07564,5.076,8000000.0
2007-11-20 01:34:00,5.07675,5.07683,5.07535,5.07535,18000000.0
2007-11-20 01:35:00,5.07611,5.0762,5.07454,5.07559,12000000.0
2007-11-20 01:36:00,5.07433,5.07539,5.07378,5.07481,16000000.0
2007-11-20 01:37:00,5.07531,5.07533,5.07386,5.07458,15000000.0
2007-11-20 01:38:00,5.07443,5.07568,5.07342,5.07442,18000000.0
2007-11-20 01:39:00,5.07406,5.0745,5.07307,5.07399,10000000.0
2007-11-20 01:40:00,5.07533,5.07533,5.07395,5.07395,11000000.0
2007-11-20 01:41:00,5.07478,5.07497,5.07363,5.07395,16000000.0
2007-11-20 01:42:00,5.07531,5.07603,5.07431,5.07514,14000000.0
2007-11-20 01:43:00,5.07527,5.07545,5.07396,5.0741,16000000.0
2007-11-20 01:44:00,5.07521,5.07559,5.07403,5.07411,15000000.0
2007-11-20 01:45:00,5.07467,5.07467,5.07332,5.07405,16000000.0
2007-11-20 01:46:00,5.07411,5.07453,5.07323,5.07357,9000000.0
2007-11-20 01:47:00,5.07488,5.07488,5.07342,5.07428,17000000.0
2007-11-20 01:48:00,5.07321,5.07381,5.07255,5.07314,16000000.0
2007-11-20 01:49:00,5.07419,5.07437,5.07261,5.07366,10000000.0
2007-11-20 01:50:00,5.07379,5.07402,5.07307,5.07347,11000000.0
2007-11-20 01:51:00,5.07434,5.07443,5.07292,5.07385,12000000.0
2007-11-20 01:52:00,5.07421,5.07532,5.07342,5.07342,12000000.0
2007-11-20 01:53:00,5.07295,5.07492,5.07295,5.07451,18000000.0
2007-11-20 01:54:00,5.07481,5.07513,5.0739,5.07433,14000000.0
2007-11-20 01:55:00,5.07438,5.07485,5.07438,5.07453,18000000.0
2007-11-20 01:56:00,5.07503,5.07507,5.0734,5.07422,8000000.0
2007-11-20 01:57:00,5.07366,5.07448,5.07311,5.07356,13000000.0
2007-11-20 01:58:00,5.07451,5.0747,5.07293,5.07294,11000000.0
2007-11-20 01:59:00,5.07342,5.0743,5.07342,5.07422,11000000.0
2007-11-20 02:00:00,5.07462,5.07476,5.07343,5.0744,16000000.0
2007-11-20 02:01:00,5.07518,5.07553,5.07359,5.0747,21000000.0
2007-11-20 02:02:00,5.07346,5.07539,5.07346,5.07431,10000000.0
2007-11-20 02:03:00,5.07558,5.07567,5.07453,5.075,8000000.0
2007-11-20 02:04:00,5.07461,5.07566,5.07406,5.07483,14000000.0
2007-11-20 02:05:00,5.07444,5.07535,5.07378,5.07485,14000000.0
2007-11-20 02:06:00,5.07494,5.07551,5.07364,5.07439,15000000.0
2007-11-20 02:07:00,5.07442,5.07519,5.07403,5.07415,10000000.0
2007-11-20 02:08:00,5.07418,5.07523,5.07408,5.07472,16000000.0
2007-11-20 02:09:00,5.07477,5.07549,5.07418,5.07482,18000000.0
2007-11-20 02:10:00,5.07465,5.07498,5.07395,5.07464,16000000.0
2007-11-20 02:11:00,5.07512,5.07512,5.07383,5.07487,14000000.0
2007-11-20 02:12:00,5.07424,5.07507,5.07405,5.07471,10000000.0
2007-11-20 02:13:00,5.07385,5.07516,5.07378,5.07441,15000000.0
2007-11-20 02:14:00,5.07465,5.07479,5.07333,5.07453,19000000.0
2007-11-20 02:15:00,5.07482,5.07506,5.07331,5.07444,12000000.0
2007-11-20 02:16:00,5.0742,5.07478,5.07373,5.07478,18000000.0
2007-11-20 02:17:00,5.07336,5.07508,5.07314,5.07335,14000000.0
2007-11-20 02:18:00,5.07401,5.07477,5.07297,5.0741,12000000.0
2007-11-20 02:19:00,5.07411,5.07453,5.07344,5.074,14000000.0
2007-11-20 02:20:00,5.07462,5.07462,5.07316,5.07412,13000000.0
2007-11-20 02:21:00,5.07383,5.07418,5.07383,5.07407,15000000.0
2007-11-20 02:22:00,5.0737,5.0743,5.07295,5.07295,13000000.0
2007-11-20 02:23:00,5.07312,5.07448,5.07312,5.07448,16000000.0
2007-11-20 02:24:00,5.07408,5.07432,5.07249,5.07249,17000000.0
2007-11-20 02:25:00,5.07496,5.07496,5.07342,5.074,10000000.0
2007-11-20 02:26:00,5.07373,5.07438,5.07312,5.07388,13000000.0
2007-11-20 02:27:00,5.07471,5.07471,5.07343,5.07421,7000000.0
2007-11-20 02:28:00,5.07367,5.07475,5.07326,5.07326,9000000.0
2007-11-20 02:29:00,5.07506,5.07506,5.0733,5.0748,20000000.0
2007-11-20 02:30:00,5.07438,5.07506,5.07385,5.07506,11000000.0
2007-11-20 02:31:00,5.07455,5.07469,5.07451,5.0746,9000000.0
2007-11-20 02:32:00,5.07419,5.07451,5.07319,5.07391,13000000.0
2007-11-20 02:33:00,5.07435,5.07435,5.07339,5.07386,14000000.0
2007-11-20 02:34:00,5.07383,5.07441,5.0733,5.07408,17000000.0
2007-11-20 02:35:00,5.07328,5.07465,5.07235,5.07356,15000000.0
2007-11-20 02:36:00,5.07415,5.07415,5.07225,5.07239,14000000.0
2007-11-20 02:37:00,5.07229,5.07351,5.0718,5.07305,13000000.0
2007-11-20 02:38:00,5.07322,5.07322,5.07131,5.07294,14000000.0
2007-11-20 02:39:00,5.07259,5.0737,5.07197,5.07245,15000000.0
2007-11-20 02:40:00,5.07303,5.07443,5.07267,5.07356,12000000.0
2007-11-20 02:41:00,5.07471,5.07504,5.07331,5.07435,13000000.0
2007-11-20 02:42:00,5.07428,5.0753,5.07428,5.07455,16000000.0
2007-11-20 02:43:00,5.07526,5.07544,5.07411,5.07484,18000000.0
2007-11-20 02:44:00,5.0753,5.0755,5.0743,5.07544,10000000.0
2007-11-20 02:45:00,5.07505,5.07604,5.07486,5.0753,14000000.0
2007-11-20 02:46:00,5.07529,5.07575,5.07459,5.07493,18000000.0
2007-11-20 02:47:00,5.07538,5.07538,5.07424,5.07456,17000000.0
2007-11-20 02:48:00,5.07461,5.07526,5.07398,5.07494,7000000.0
2007-11-20 02:49:00,5.07491,5.07581,5.07426,5.0754,13000000.0
2007-11-20 02:50:00,5.07517,5.07532,5.07405,5.07496,14000000.0
2007-11-20 02:51:00,5.07517,5.07596,5.07517,5.07593,15000000.0
2007-11-20 02:52:00,5.07422,5.07564,5.07422,5.07473,15000000.0
2007-11-20 02:53:00,5.07508,5.07542,5.07389,5.07389,9000000.0
2007-11-20 02:54:00,5.07513,5.07513,5.07349,5.07458,13000000.0
2007-11-20 02:55:00,5.07419,5.07604,5.07419,5.07554,11000000.0
2007-11-20 02:56:00,5.07414,5.07559,5.07414,5.07427,18000000.0
2007-11-20 02:57:00,5.07502,5.07544,5.07397,5.07533,13000000.0
2007-11-20 02:58:00,5.07493,5.07611,5.07449,5.07611,9000000.0
2007-11-20 02:59:00,5.07521,5.07614,5.07454,5.07559,14000000.0
2007-11-20 03:00:00,5.07393,5.07605,5.07393,5.07472,11000000.0
2007-11-20 03:01:00,5.07575,5.07575,5.07446,5.07497,11000000.0
2007-11-20 03:02:00,5.07511,5.07615,5.0746,5.07584,11000000.0
2007-11-20 03:03:00,5.07502,5.07689,5.07497,5.07535,23000000.0
2007-11-20 03:04:00,5.07648,5.07678,5.07553,5.07553,11000000.0
2007-11-20 03:05:00,5.07616,5.07729,5.0759,5.0759,17000000.0
2007-11-20 03:06:00,5.07664,5.07732,5.07586,5.07732,9000000.0
2007-11-20 03:07:00,5.07701,5.0772,5.07596,5.07596,15000000.0
2007-11-20 03:08:00,5.07631,5.07792,5.07631,5.07727,12000000.0
2007-11-20 03:09:00,5.07722,5.0775,5.07617,5.07671,15000000.0
2007-11-20 03:10:00,5.07726,5.0775,5.0765,5.07677,19000000.0
2007-11-20 03:11:00,5.07674,5.07702,5.07594,5.07656,15000000.0
2007-11-20 03:12:00,5.07633,5.07727,5.07542,5.07625,18000000.0
2007-11-20 03:13:00,5.07654,5.07724,5.07633,5.07633,18000000.0
2007-11-20 03:14:00,5.07677,5.07797,5.07676,5.07722,10000000.0
2007-11-20 03:15:00,5.07797,5.07911,5.07757,5.07911,7000000.0
2007-11-20 03:16:00,5.07887,5.07956,5.07807,5.07886,8000000.0
2007-11-20 03:17:00,5.0798,5.08036,5.07927,5.07946,10000000.0
2007-11-20 03:18:00,5.07939,5.08031,5.07876,5.07907,15000000.0
2007-11-20 03:19:00,5.07935,5.08027,5.07889,5.08027,10000000.0
2007-11-20 03:20:00,5.07827,5.07995,5.07824,5.07913,16000000.0
2007-11-20 03:21:00,5.07981,5.08025,5.07914,5.07974,11000000.0
2007-11-20 03:22:00,5.07918,5.08025,5.07905,5.07992,10000000.0
2007-11-20 03:23:00,5.08041,5.08044,5.07941,5.0803,12000000.0
2007-11-20 03:24:00,5.08052,5.08052,5.07934,5.07947,13000000.0
2007-11-20 03:25:00,5.07988,5.08033,5.07907,5.07907,11000000.0
2007-11-20 03:26:00,5.07966,5.08032,5.07901,5.08008,13000000.0
2007-11-20 03:27:00,5.0804,5.08058,5.07931,5.07983,14000000.0
2007-11-20 03:28:00,5.08011,5.08031,5.07881,5.08016,18000000.0
2007-11-20 03:29:00,5.07994,5.08163,5.07994,5.08061,15000000.0
2007-11-20 03:30:00,5.08141,5.0825,5.08115,5.08206,10000000.0
2007-11-20 03:31:00,5.08089,5.08226,5.08083,5.08179,13000000.0
2007-11-20 03:32:00,5.08162,5.08241,5.08125,5.08198,16000000.0
2007-11-20 03:33:00,5.08154,5.08258,5.08126,5.08258,13000000.0
2007-11-20 03:34:00,5.0819,5.08357,5.0819,5.08352,16000000.0
2007-11-20 03:35:00,5.08279,5.08281,5.08227,5.08253,10000000.0
2007-11-20 03:36:00,5.08221,5.08299,5.08185,5.08299,11000000.0
2007-11-20 03:37:00,5.08201,5.08275,5.08182,5.08241,13000000.0
2007-11-20 03:38:00,5.08256,5.08323,5.08183,5.08183,13000000.0
2007-11-20 03:39:00,5.08259,5.08302,5.08141,5.08201,13000000.0
2007-11-20 03:40:00,5.08234,5.08282,5.08166,5.08166,12000000.0
2007-11-20 03:41:00,5.08287,5.08387,5.08261,5.08301,16000000.0
2007-11-20 03:42:00,5.08324,5.08327,5.0821,5.08224,21000000.0
2007-11-20 03:43:00,5.08295,5.0835,5.08201,5.08283,18000000.0
2007-11-20 03:44:00,5.08188,5.08283,5.08161,5.08245,15000000.0
2007-11-20 03:45:00,5.08181,5.08274,5.08159,5.08259,9000000.0
2007-11-20 03:46:00,5.08182,5.08247,5.0815,5.08232,8000000.0
2007-11-20 03:47:00,5.08121,5.08172,5.08086,5.08134,11000000.0
2007-11-20 03:48:00,5.08128,5.08193,5.08088,5.08135,9000000.0
2007-11-20 03:49:00,5.08199,5.08249,5.08118,5.08183,16000000.0
2007-11-20 03:50:00,5.08184,5.08209,5.08181,5.08191,19000000.0
2007-11-20 03:51:00,5.08149,5.08185,5.08058,5.08128,9000000.0
2007-11-20 03:52:00,5.08182,5.08224,5.08081,5.08139,19000000.0
2007-11-20 03:53:00,5.08205,5.08258,5.08104,5.08104,10000000.0
2007-11-20 03:54:00,5.08139,5.08373,5.08139,5.08255,17000000.0
2007-11-20 03:55:00,5.08255,5.0833,5.08221,5.08259,16000000.0
2007-11-20 03:56:00,5.08357,5.08358,5.08154,5.08154,7000000.0
2007-11-20 03:57:00,5.08167,5.08261,5.08127,5.08192,11000000.0
2007-11-20 03:58:00,5.08246,5.08246,5.08116,5.08121,12000000.0
2007-11-20 03:59:00,5.08212,5.08264,5.08107,5.08206,17000000.0
2007-11-20 04:00:00,5.08107,5.08265,5.08103,5.08177,12000000.0
2007-11-20 04:01:00,5.08193,5.08307,5.08143,5.08251,16000000.0
2007-11-20 04:02:00,5.08253,5.08334,5.08184,5.08226,14000000.0
2007-11-20 04:03:00,5.0825,5.08317,5.08192,5.08226,12000000.0
2007-11-20 04:04:00,5.08199,5.08327,5.08199,5.08305,16000000.0
2007-11-20 04:05:00,5.0838,5.0838,5.08222,5.08374,13000000.0
2007-11-20 04:06:00,5.08229,5.08357,5.08214,5.08214,16000000.0
2007-11-20 04:07:00,5.08381,5.0839,5.0826,5.08331,13000000.0
2007-11-20 04:08:00,5.08272,5.08356,5.08242,5.08297,14000000.0
2007-11-20 04:09:00,5.08308,5.0838,5.08221,5.08284,10000000.0
2007-11-20 04:10:00,5.08203,5.08345,5.08203,5.08211,12000000.0
2007-11-20 04:11:00,5.08316,5.08387,5.08222,5.08337,14000000.0
2007-11-20 04:12:00,5.08373,5.08477,5.08288,5.08462,19000000.0
2007-11-20 04:13:00,5.08397,5.0847,5.08323,5.08463,20000000.0
2007-11-20 04:14:00,5.08375,5.08478,5.08358,5.08478,12000000.0
2007-11-20 04:15:00,5.08369,5.08473,5.08369,5.08445,8000000.0
2007-11-20 04:16:00,5.08481,5.08536,5.08445,5.08461,13000000.0
2007-11-20 04:17:00,5.08482,5.08538,5.08365,5.08365,15000000.0
2007-11-20 04:18:00,5.08521,5.08523,5.08301,5.08301,9000000.0
2007-11-20 04:19:00,5.0841,5.08469,5.08381,5.08443,12000000.0
2007-11-20 04:20:00,5.08447,5.08493,5.08383,5.08481,9000000.0
2007-11-20 04:21:00,5.08503,5.08503,5.08353,5.08498,17000000.0
2007-11-20 04:22:00,5.08282,5.08415,5.08282,5.08295,14000000.0
2007-11-20 04:23:00,5.08319,5.08402,5.08279,5.08319,10000000.0
2007-11-20 04:24:00,5.08377,5.08377,5.08272,5.08369,12000000.0
2007-11-20 04:25:00,5.08333,5.08355,5.08197,5.08225,10000000.0
2007-11-20 04:26:00,5.08318,5.08372,5.08245,5.08356,7000000.0
2007-11-20 04:27:00,5.08268,5.08306,5.08188,5.08281,15000000.0
2007-11-20 04:28:00,5.08341,5.08394,5.08278,5.08278,7000000.0
2007-11-20 04:29:00,5.08486,5.08486,5.08313,5.08374,14000000.0
2007-11-20 04:30:00,5.08387,5.08425,5.08298,5.08325,11000000.0
2007-11-20 04:31:00,5.08398,5.08398,5.08264,5.08323,15000000.0
2007-11-20 04:32:00,5.08331,5.08412,5.08297,5.08384,17000000.0
2007-11-20 04:33:00,5.0835,5.08479,5.08312,5.08432,14000000.0
2007-11-20 04:34:00,5.08404,5.08437,5.08308,5.084,9000000.0
2007-11-20 04:35:00,5.08352,5.08372,5.08236,5.0835,12000000.0
2007-11-20 04:36:00,5.08281,5.08308,5.08164,5.08305,12000000.0
2007-11-20 04:37:00,5.08333,5.08389,5.08188,5.08389,12000000.0
2007-11-20 04:38:00,5.08431,5.08445,5.08245,5.08359,11000000.0
2007-11-20 04:39:00,5.08346,5.08356,5.08198,5.08273,17000000.0
2007-11-20 04:40:00,5.08235,5.08334,5.08204,5.08334,9000000.0
2007-11-20 04:41:00,5.08204,5.08335,5.08201,5.08262,10000000.0
2007-11-20 04:42:00,5.08357,5.08357,5.08292,5.08325,8000000.0
2007-11-20 04:43:00,5.08275,5.08381,5.08275,5.08355,18000000.0
2007-11-20 04:44:00,5.08304,5.08352,5.08255,5.08293,9000000.0
2007-11-20 04:45:00,5.08243,5.08323,5.08217,5.08293,9000000.0
2007-11-20 04:46:00,5.08384,5.08408,5.0825,5.08408,16000000.0
2007-11-20 04:47:00,5.08366,5.08499,5.08362,5.08419,12000000.0
2007-11-20 04:48:00,5.0838,5.08438,5.08319,5.08414,10000000.0
2007-11-20 04:49:00,5.08381,5.08431,5.08302,5.08366,16000000.0
2007-11-20 04:50:00,5.08273,5.08459,5.08273,5.0835,16000000.0
2007-11-20 04:51:00,5.08304,5.08488,5.08304,5.08391,20000000.0
2007-11-20 04:52:00,5.08391,5.0852,5.0835,5.08445,13000000.0
2007-11-20 04:53:00,5.08397,5.08482,5.08373,5.08461,11000000.0
2007-11-20 04:54:00,5.08443,5.08517,5.08389,5.08423,11000000.0
2007-11-20 04:55:00,5.08429,5.08512,5.08389,5.08482,12000000.0
2007-11-20 04:56:00,5.08509,5.08548,5.08383,5.08456,16000000.0
2007-11-20 04:57:00,5.08523,5.08535,5.08387,5.08421,7000000.0
2007-11-20 04:58:00,5.08519,5.08519,5.08371,5.08409,13000000.0
2007-11-20 04:59:00,5.08395,5.08538,5.08395,5.08538,17000000.0
2007-11-20 05:00:00,5.08441,5.08491,5.08419,5.08427,10000000.0
2007-11-20 05:01:00,5.08432,5.0844,5.0841,5.08421,13000000.0
2007-11-20 05:02:00,5.08493,5.08512,5.0837,5.08445,18000000.0
2007-11-20 05:03:00,5.0855,5.0855,5.08282,5.08377,9000000.0
2007-11-20 05:04:00,5.08401,5.08437,5.08261,5.08293,12000000.0
2007-11-20 05:05:00,5.08284,5.08405,5.08282,5.08386,10000000.0
2007-11-20 05:06:00,5.08416,5.08462,5.08328,5.08348,20000000.0
2007-11-20 05:07:00,5.08412,5.08431,5.08371,5.0842,10000000.0
2007-11-20 05:08:00,5.08386,5.08491,5.08331,5.08424,17000000.0
2007-11-20 05:09:00,5.08426,5.08452,5.08344,5.08398,15000000.0
2007-11-20 05:10:00,5.0836,5.08416,5.08325,5.08391,10000000.0
2007-11-20 05:11:00,5.08374,5.08426,5.08273,5.08315,16000000.0
2007-11-20 05:12:00,5.08297,5.08347,5.0829,5.08344,7000000.0
2007-11-20 05:13:00,5.08235,5.0842,5.08235,5.0831,12000000.0
2007-11-20 05:14:00,5.08277,5.08333,5.0816,5.08222,14000000.0
2007-11-20 05:15:00,5.08091,5.08269,5.08091,5.0816,16000000.0
2007-11-20 05:16:00,5.081,5.08202,5.08081,5.08094,15000000.0
2007-11-20 05:17:00,5.08171,5.08219,5.08116,5.08141,10000000.0
2007-11-20 05:18:00,5.08182,5.08257,5.08106,5.08106,13000000.0
2007-11-20 05:19:00,5.08137,5.08233,5.08096,5.08176,13000000.0
2007-11-20 05:20:00,5.08211,5.0832,5.08165,5.08309,20000000.0
2007-11-20 05:21:00,5.08243,5.0832,5.08209,5.08215,9000000.0
2007-11-20 05:22:00,5.08219,5.0827,5.0812,5.08148,17000000.0
2007-11-20 05:23:00,5.08104,5.08201,5.08073,5.08201,14000000.0
2007-11-20 05:24:00,5.08227,5.08227,5.08107,5.08162,19000000.0
2007-11-20 05:25:00,5.08147,5.08229,5.081,5.08163,13000000.0
2007-11-20 05:26:00,5.08109,5.08219,5.08109,5.0815,13000000.0
2007-11-20 05:27:00,5.08164,5.08209,5.08076,5.08128,13000000.0
2007-11-20 05:28:00,5.08143,5.08211,5.08107,5.08127,10000000.0
2007-11-20 05:29:00,5.08174,5.08235,5.08096,5.08096,17000000.0
2007-11-20 05:30:00,5.082,5.08245,5.081,5.082,21000000.0
2007-11-20 05:31:00,5.08232,5.08252,5.08078,5.08138,13000000.0
2007-11-20 05:32:00,5.08244,5.08244,5.08051,5.08091,16000000.0
2007-11-20 05:33:00,5.08071,5.08142,5.07981,5.08125,13000000.0
2007-11-20 05:34:00,5.08027,5.08126,5.0798,5.08046,13000000.0
2007-11-20 05:35:00,5.08075,5.08187,5.08028,5.08028,14000000.0
2007-11-20 05:36:00,5.08188,5.08189,5.08044,5.08112,18000000.0
2007-11-20 05:37:00,5.08126,5.08192,5.08041,5.08132,12000000.0
2007-11-20 05:38:00,5.08111,5.08248,5.08095,5.08185,13000000.0
2007-11-20 05:39:00,5.08279,5.08288,5.08138,5.08288,21000000.0
2007-11-20 05:40:00,5.0812,5.08257,5.08115,5.08192,14000000.0
2007-11-20 05:41:00,5.08152,5.08193,5.08033,5.08033,13000000.0
2007-11-20 05:42:00,5.08186,5.08188,5.07966,5.07999,8000000.0
2007-11-20 05:43:00,5.07996,5.0809,5.07858,5.08058,13000000.0
2007-11-20 05:44:00,5.08083,5.08092,5.07985,5.07996,13000000.0
2007-11-20 05:45:00,5.08074,5.08125,5.07974,5.07974,24000000.0
2007-11-20 05:46:00,5.07998,5.08121,5.07944,5.08016,14000000.0
2007-11-20 05:47:00,5.08059,5.08059,5.07919,5.08011,11000000.0
2007-11-20 05:48:00,5.08021,5.0806,5.07893,5.07967,18000000.0
2007-11-20 05:49:00,5.07989,5.08019,5.07876,5.07944,10000000.0
2007-11-20 05:50:00,5.07934,5.07973,5.07893,5.07932,10000000.0
2007-11-20 05:51:00,5.08035,5.08035,5.07874,5.07994,11000000.0
2007-11-20 05:52:00,5.08002,5.08036,5.07903,5.07903,19000000.0
2007-11-20 05:53:00,5.08086,5.08086,5.07837,5.07895,15000000.0
2007-11-20 05:54:00,5.07942,5.07942,5.07794,5.07857,7000000.0
2007-11-20 05:55:00,5.07882,5.07945,5.07796,5.07941,12000000.0
2007-11-20 05:56:00,5.07857,5.07936,5.07805,5.07886,16000000.0
2007-11-20 05:57:00,5.07913,5.07913,5.07782,5.07836,11000000.0
2007-11-20 05:58:00,5.07888,5.0802,5.07851,5.0802,22000000.0
2007-11-20 05:59:00,5.08018,5.08018,5.07854,5.07871,9000000.0
2007-11-20 06:00:00,5.07991,5.08053,5.07886,5.08001,17000000.0
2007-11-20 06:01:00,5.08029,5.08034,5.07899,5.08,18000000.0
2007-11-20 06:02:00,5.08032,5.08057,5.0795,5.08057,18000000.0
2007-11-20 06:03:00,5.07921,5.0811,5.07921,5.08025,16000000.0
2007-11-20 06:04:00,5.07986,5.08112,5.07957,5.08112,8000000.0
2007-11-20 06:05:00,5.08062,5.08086,5.07954,5.08086,10000000.0
2007-11-20 06:06:00,5.08079,5.08079,5.0792,5.07962,27000000.0
2007-11-20 06:07:00,5.08032,5.08032,5.0793,5.07985,17000000.0
2007-11-20 06:08:00,5.08024,5.08024,5.07853,5.07853,14000000.0
2007-11-20 06:09:00,5.07978,5.07978,5.07846,5.07902,13000000.0
2007-11-20 06:10:00,5.07809,5.07947,5.07809,5.07873,14000000.0
2007-11-20 06:11:00,5.07883,5.07883,5.07686,5.07686,16000000.0
2007-11-20 06:12:00,5.07821,5.07821,5.07671,5.07779,17000000.0
2007-11-20 06:13:00,5.07768,5.07804,5.07703,5.07795,14000000.0
2007-11-20 06:14:00,5.07781,5.07809,5.07684,5.07711,12000000.0
2007-11-20 06:15:00,5.07719,5.07907,5.07719,5.07907,13000000.0
2007-11-20 06:16:00,5.07833,5.07912,5.07794,5.07906,14000000.0
2007-11-20 06:17:00,5.0783,5.08023,5.0783,5.07925,11000000.0
2007-11-20 06:18:00,5.08039,5.08039,5.07865,5.07865,12000000.0
2007-11-20 06:19:00,5.07929,5.08,5.07873,5.07987,19000000.0
2007-11-20 06:20:00,5.07869,5.08014,5.07869,5.07955,11000000.0
2007-11-20 06:21:00,5.08007,5.08007,5.07863,5.07923,9000000.0
2007-11-20 06:22:00,5.07889,5.07941,5.0782,5.07875,22000000.0
2007-11-20 06:23:00,5.079,5.0794,5.07819,5.07832,18000000.0
2007-11-20 06:24:00,5.07845,5.07853,5.07773,5.07848,8000000.0
2007-11-20 06:25:00,5.07958,5.07969,5.07819,5.07922,9000000.0
2007-11-20 06:26:00,5.079,5.07971,5.07849,5.0791,13000000.0
2007-11-20 06:27:00,5.07923,5.07933,5.07834,5.07878,15000000.0
2007-11-20 06:28:00,5.08009,5.08009,5.07904,5.07931,18000000.0
2007-11-20 06:29:00,5.07914,5.07939,5.07906,5.07912,16000000.0
2007-11-20 06:30:00,5.07896,5.07923,5.07832,5.07861,10000000.0
2007-11-20 06:31:00,5.07921,5.07921,5.07792,5.07806,13000000.0
2007-11-20 06:32:00,5.07773,5.07784,5.07709,5.07739,10000000.0
2007-11-20 06:33:00,5.07824,5.07824,5.07684,5.07745,10000000.0
2007-11-20 06:34:00,5.07757,5.07795,5.07683,5.07733,15000000.0
2007-11-20 06:35:00,5.07791,5.07791,5.07643,5.07727,13000000.0
2007-11-20 06:36:00,5.0766,5.07818,5.0766,5.07675,23000000.0
2007-11-20 06:37:00,5.07813,5.07813,5.07688,5.0771,11000000.0
2007-11-20 06:38:00,5.07777,5.07778,5.0767,5.0775,17000000.0
2007-11-20 06:39:00,5.07771,5.07794,5.07601,5.07601,8000000.0
2007-11-20 06:40:00,5.07681,5.07681,5.07388,5.07513,15000000.0
2007-11-20 06:41:00,5.07332,5.07437,5.07296,5.07296,15000000.0
2007-11-20 06:42:00,5.07357,5.07476,5.07357,5.0743,16000000.0
2007-11-20 06:43:00,5.07416,5.07429,5.07334,5.07427,12000000.0
2007-11-20 06:44:00,5.07348,5.0745,5.07341,5.07418,13000000.0
2007-11-20 06:45:00,5.07345,5.07466,5.07291,5.07385,14000000.0
2007-11-20 06:46:00,5.07382,5.07429,5.07314,5.07428,12000000.0
2007-11-20 06:47:00,5.07315,5.07462,5.07315,5.07396,11000000.0
2007-11-20 06:48:00,5.07401,5.07438,5.07358,5.07402,15000000.0
2007-11-20 06:49:00,5.07369,5.07488,5.0735,5.074,17000000.0
2007-11-20 06:50:00,5.07486,5.07486,5.07311,5.07311,13000000.0
2007-11-20 06:51:00,5.07419,5.07423,5.07356,5.07386,8000000.0
2007-11-20 06:52:00,5.07347,5.07366,5.07266,5.07294,14000000.0
2007-11-20 06:53:00,5.07437,5.07437,5.07233,5.0733,13000000.0
2007-11-20 06:54:00,5.07338,5.07387,5.07246,5.07327,8000000.0
2007-11-20 06:55:00,5.07362,5.07414,5.07251,5.07251,10000000.0
2007-11-20 06:56:00,5.07404,5.07406,5.07301,5.07328,11000000.0
2007-11-20 06:57:00,5.07382,5.07438,5.07278,5.07423,17000000.0
2007-11-20 06:58:00,5.07462,5.07534,5.07388,5.07501,12000000.0
2007-11-20 06:59:00,5.07356,5.07495,5.07328,5.07441,14000000.0
2007-11-20 07:00:00,5.0741,5.07551,5.07359,5.07451,11000000.0
2007-11-20 07:01:00,5.07367,5.07489,5.07367,5.07417,10000000.0
2007-11-20 07:02:00,5.07508,5.07508,5.07378,5.07439,14000000.0
2007-11-20 07:03:00,5.07374,5.07445,5.07366,5.07366,7000000.0
2007-11-20 07:04:00,5.07539,5.07539,5.0736,5.07402,16000000.0
2007-11-20 07:05:00,5.07445,5.07573,5.07361,5.07456,15000000.0
2007-11-20 07:06:00,5.0741,5.07567,5.0741,5.07491,16000000.0
2007-11-20 07:07:00,5.07381,5.07527,5.0737,5.07424,12000000.0
2007-11-20 07:08:00,5.07542,5.07561,5.07412,5.07522,8000000.0
2007-11-20 07:09:00,5.07345,5.0749,5.07333,5.07373,8000000.0
2007-11-20 07:10:00,5.07477,5.0751,5.07403,5.07422,16000000.0
2007-11-20 07:11:00,5.07536,5.0754,5.07399,5.07426,17000000.0
2007-11-20 07:12:00,5.07493,5.07529,5.07368,5.07412,20000000.0
2007-11-20 07:13:00,5.07514,5.07514,5.07352,5.07436,18000000.0
2007-11-20 07:14:00,5.07469,5.07477,5.07369,5.07414,11000000.0
2007-11-20 07:15:00,5.07399,5.07493,5.07329,5.07329,18000000.0
2007-11-20 07:16:00,5.07345,5.07481,5.07315,5.07481,18000000.0
2007-11-20 07:17:00,5.07509,5.07539,5.07394,5.07502,12000000.0
2007-11-20 07:18:00,5.07501,5.07567,5.07395,5.07505,18000000.0
2007-11-20 07:19:00,5.07473,5.07555,5.07415,5.07497,14000000.0
2007-11-20 07:20:00,5.07446,5.07549,5.0742,5.07519,18000000.0
2007-11-20 07:21:00,5.07539,5.07615,5.0742,5.07583,13000000.0
2007-11-20 07:22:00,5.0752,5.07622,5.07482,5.07531,14000000.0
2007-11-20 07:23:00,5.07627,5.07648,5.07513,5.07513,15000000.0
2007-11-20 07:24:00,5.07657,5.07709,5.07563,5.07626,16000000.0
2007-11-20 07:25:00,5.07634,5.07696,5.07562,5.07573,15000000.0
2007-11-20 07:26:00,5.07558,5.07693,5.07499,5.07582,13000000.0
2007-11-20 07:27:00,5.0761,5.07631,5.07488,5.07615,12000000.0
2007-11-20 07:28:00,5.07664,5.07664,5.07492,5.07492,22000000.0
2007-11-20 07:29:00,5.07575,5.07624,5.07498,5.07516,16000000.0
2007-11-20 07:30:00,5.07613,5.07613,5.07474,5.07588,14000000.0
2007-11-20 07:31:00,5.07596,5.07634,5.07546,5.07589,13000000.0
2007-11-20 07:32:00,5.07532,5.0765,5.07532,5.07642,9000000.0
2007-11-20 07:33:00,5.07632,5.07632,5.07486,5.07534,7000000.0
2007-11-20 07:34:00,5.07453,5.07544,5.07405,5.07418,18000000.0
2007-11-20 07:35:00,5.07373,5.07446,5.07245,5.07291,9000000.0
2007-11-20 07:36:00,5.07375,5.07375,5.07182,5.07182,13000000.0
2007-11-20 07:37:00,5.07229,5.07229,5.07025,5.07029,11000000.0
2007-11-20 07:38:00,5.07097,5.07127,5.06967,5.07108,11000000.0
2007-11-20 07:39:00,5.07102,5.07169,5.0701,5.07095,19000000.0
2007-11-20 07:40:00,5.07113,5.07197,5.07056,5.07158,11000000.0
2007-11-20 07:41:00,5.07124,5.07228,5.071,5.07194,7000000.0
2007-11-20 07:42:00,5.07192,5.07295,5.07171,5.07171,13000000.0
2007-11-20 07:43:00,5.07109,5.07258,5.07109,5.07208,14000000.0
2007-11-20 07:44:00,5.07234,5.07245,5.07145,5.07197,10000000.0
2007-11-20 07:45:00,5.07146,5.07261,5.07119,5.07228,8000000.0
2007-11-20 07:46:00,5.07175,5.07206,5.07102,5.07177,13000000.0
2007-11-20 07:47:00,5.07204,5.07248,5.07085,5.07085,15000000.0
2007-11-20 07:48:00,5.07151,5.07229,5.07076,5.07076,13000000.0
2007-11-20 07:49:00,5.07154,5.07169,5.06968,5.06991,10000000.0
2007-11-20 07:50:00,5.07147,5.07147,5.06968,5.0698,17000000.0
2007-11-20 07:51:00,5.07092,5.07169,5.07012,5.07086,16000000.0
2007-11-20 07:52:00,5.07164,5.07178,5.07078,5.07178,13000000.0
2007-11-20 07:53:00,5.07124,5.07143,5.07042,5.07143,10000000.0
2007-11-20 07:54:00,5.07168,5.07309,5.07111,5.07309,11000000.0
2007-11-20 07:55:00,5.07215,5.07285,5.07134,5.07184,12000000.0
2007-11-20 07:56:00,5.0727,5.0727,5.07146,5.07187,13000000.0
2007-11-20 07:57:00,5.07213,5.07276,5.0718,5.0723,8000000.0
2007-11-20 07:58:00,5.07215,5.07246,5.07146,5.0723,14000000.0
2007-11-20 07:59:00,5.07218,5.07307,5.07175,5.07219,15000000.0
2007-11-20 08:00:00,5.07263,5.07271,5.07205,5.07254,10000000.0
2007-11-20 08:01:00,5.07281,5.07307,5.072,5.07265,13000000.0
2007-11-20 08:02:00,5.07307,5.07332,5.07199,5.07265,14000000.0
2007-11-20 08:03:00,5.07301,5.07301,5.07092,5.07092,12000000.0
2007-11-20 08:04:00,5.07152,5.07225,5.07012,5.07086,16000000.0
2007-11-20 08:05:00,5.07014,5.07165,5.0696,5.07046,14000000.0
2007-11-20 08:06:00,5.07123,5.07169,5.07043,5.07163,19000000.0
2007-11-20 08:07:00,5.07114,5.07226,5.07056,5.07124,19000000.0
2007-11-20 08:08:00,5.07113,5.07243,5.07102,5.07243,11000000.0
2007-11-20 08:09:00,5.07197,5.07224,5.07106,5.07148,10000000.0
2007-11-20 08:10:00,5.07051,5.07226,5.07051,5.07102,16000000.0
2007-11-20 08:11:00,5.07177,5.07279,5.07128,5.07179,9000000.0
2007-11-20 08:12:00,5.07217,5.07266,5.07161,5.07202,10000000.0
2007-11-20 08:13:00,5.07165,5.07283,5.07102,5.07283,11000000.0
2007-11-20 08:14:00,5.07246,5.07323,5.07126,5.07253,12000000.0
2007-11-20 08:15:00,5.07281,5.07363,5.07178,5.07356,15000000.0
2007-11-20 08:16:00,5.072,5.0731,5.07186,5.07278,14000000.0
2007-11-20 08:17:00,5.07144,5.07302,5.07144,5.07234,10000000.0
2007-11-20 08:18:00,5.07191,5.07311,5.07155,5.07261,9000000.0
2007-11-20 08:19:00,5.07222,5.07314,5.0721,5.07247,11000000.0
2007-11-20 08:20:00,5.07265,5.07323,5.07237,5.07274,11000000.0
2007-11-20 08:21:00,5.07267,5.0732,5.07159,5.07292,20000000.0
2007-11-20 08:22:00,5.0711,5.07194,5.07082,5.07141,8000000.0
2007-11-20 08:23:00,5.07141,5.07219,5.07085,5.07194,12000000.0
2007-11-20 08:24:00,5.07172,5.07241,5.07128,5.07219,13000000.0
2007-11-20 08:25:00,5.07201,5.07306,5.07172,5.07189,12000000.0
2007-11-20 08:26:00,5.07298,5.07338,5.07182,5.0729,13000000.0
2007-11-20 08:27:00,5.07232,5.07348,5.07186,5.07216,11000000.0
2007-11-20 08:28:00,5.07191,5.07303,5.07191,5.07197,8000000.0
2007-11-20 08:29:00,5.07289,5.0732,5.07202,5.07267,12000000.0
2007-11-20 08:30:00,5.07582,5.07582,5.07195,5.07195,11000000.0
2007-11-20 08:31:00,5.07231,5.07329,5.07173,5.07176,10000000.0
2007-11-20 08:32:00,5.07243,5.07299,5.07104,5.07275,13000000.0
2007-11-20 08:33:00,5.07292,5.07413,5.07192,5.07192,11000000.0
2007-11-20 08:34:00,5.07324,5.07362,5.07177,5.07362,17000000.0
2007-11-20 08:35:00,5.07358,5.07358,5.07185,5.07207,11000000.0
2007-11-20 08:36:00,5.07216,5.07242,5.07153,5.07201,10000000.0
2007-11-20 08:37:00,5.07187,5.07217,5.07086,5.07168,9000000.0
2007-11-20 08:38:00,5.07096,5.07188,5.07002,5.07127,18000000.0
2007-11-20 08:39:00,5.07171,5.07174,5.07026,5.07112,8000000.0
2007-11-20 08:40:00,5.07171,5.07213,5.07086,5.07151,7000000.0
2007-11-20 08:41:00,5.07108,5.07143,5.07026,5.07084,16000000.0
2007-11-20 08:42:00,5.07008,5.07192,5.06931,5.07116,14000000.0
2007-11-20 08:43:00,5.07013,5.0706,5.0689,5.06965,12000000.0
2007-11-20 08:44:00,5.06986,5.0741,5.06942,5.07121,9000000.0
2007-11-20 08:45:00,5.06982,5.07009,5.06854,5.06995,18000000.0
2007-11-20 08:46:00,5.07116,5.07209,5.06941,5.07056,14000000.0
2007-11-20 08:47:00,5.07033,5.07192,5.07033,5.07081,18000000.0
2007-11-20 08:48:00,5.07215,5.07215,5.07018,5.07018,12000000.0
2007-11-20 08:49:00,5.07072,5.07155,5.0702,5.07121,14000000.0
2007-11-20 08:50:00,5.07081,5.07269,5.0696,5.0696,16000000.0
2007-11-20 08:51:00,5.06978,5.07141,5.06978,5.07109,21000000.0
2007-11-20 08:52:00,5.07028,5.07133,5.06847,5.06914,20000000.0
2007-11-20 08:53:00,5.07033,5.07033,5.06874,5.06903,7000000.0
2007-11-20 08:54:00,5.06979,5.07086,5.06883,5.07086,17000000.0
2007-11-20 08:55:00,5.07077,5.07109,5.06952,5.07109,12000000.0
2007-11-20 08:56:00,5.07033,5.07148,5.06865,5.07002,17000000.0
2007-11-20 08:57:00,5.07061,5.07155,5.06953,5.07011,16000000.0
2007-11-20 08:58:00,5.07136,5.07151,5.07018,5.07067,12000000.0
2007-11-20 08:59:00,5.07212,5.07311,5.07117,5.07311,13000000.0
2007-11-20 09:00:00,5.07253,5.07263,5.06849,5.07263,17000000.0
2007-11-20 09:01:00,5.07233,5.07357,5.07183,5.07309,13000000.0
2007-11-20 09:02:00,5.07257,5.07293,5.072,5.07276,8000000.0
2007-11-20 09:03:00,5.07195,5.07195,5.06894,5.07153,16000000.0
2007-11-20 09:04:00,5.07198,5.07273,5.07163,5.07273,8000000.0
2007-11-20 09:05:00,5.07141,5.07252,5.07124,5.0725,11000000.0
2007-11-20 09:06:00,5.07069,5.07236,5.07042,5.07236,10000000.0
2007-11-20 09:07:00,5.07142,5.07258,5.07142,5.07214,10000000.0
2007-11-20 09:08:00,5.07272,5.07272,5.07121,5.07149,19000000.0
2007-11-20 09:09:00,5.07197,5.07224,5.06947,5.07224,16000000.0
2007-11-20 09:10:00,5.07177,5.07387,5.07177,5.07197,8000000.0
2007-11-20 09:11:00,5.07255,5.07263,5.06925,5.07252,11000000.0
2007-11-20 09:12:00,5.07241,5.07269,5.07147,5.07195,16000000.0
2007-11-20 09:13:00,5.07252,5.07355,5.07166,5.07355,15000000.0
2007-11-20 09:14:00,5.07318,5.07355,5.07217,5.07237,17000000.0
2007-11-20 09:15:00,5.07276,5.07316,5.07147,5.07285,12000000.0
2007-11-20 09:16:00,5.07126,5.07266,5.07107,5.07257,14000000.0
2007-11-20 09:17:00,5.07213,5.07261,5.0709,5.07208,14000000.0
2007-11-20 09:18:00,5.0711,5.07149,5.06872,5.06876,18000000.0
2007-11-20 09:19:00,5.06992,5.07088,5.0677,5.06909,14000000.0
2007-11-20 09:20:00,5.06884,5.06884,5.06491,5.06569,18000000.0
2007-11-20 09:21:00,5.06557,5.06705,5.06478,5.06533,17000000.0
2007-11-20 09:22:00,5.06578,5.06578,5.06328,5.06464,13000000.0
2007-11-20 09:23:00,5.0645,5.06491,5.06235,5.06315,12000000.0
2007-11-20 09:24:00,5.0634,5.0634,5.06168,5.06243,14000000.0
2007-11-20 09:25:00,5.06156,5.06208,5.06035,5.06115,9000000.0
2007-11-20 09:26:00,5.0614,5.06201,5.06011,5.06064,13000000.0
2007-11-20 09:27:00,5.06147,5.06239,5.06053,5.06125,13000000.0
2007-11-20 09:28:00,5.05994,5.06154,5.05959,5.06068,19000000.0
2007-11-20 09:29:00,5.05884,5.06093,5.05882,5.06011,14000000.0
2007-11-20 09:30:00,5.05999,5.06031,5.05832,5.05832,15000000.0
2007-11-20 09:31:00,5.05736,5.05919,5.05714,5.05846,11000000.0
2007-11-20 09:32:00,5.05701,5.05818,5.05281,5.05453,16000000.0
2007-11-20 09:33:00,5.05444,5.05619,5.05323,5.05443,9000000.0
2007-11-20 09:34:00,5.05495,5.0552,5.05211,5.05392,18000000.0
2007-11-20 09:35:00,5.05346,5.05615,5.05346,5.05492,14000000.0
2007-11-20 09:36:00,5.05605,5.05605,5.05345,5.05439,16000000.0
2007-11-20 09:37:00,5.05652,5.05764,5.05442,5.05713,20000000.0
2007-11-20 09:38:00,5.05776,5.05795,5.05634,5.05683,19000000.0
2007-11-20 09:39:00,5.05665,5.05754,5.05549,5.05676,16000000.0
2007-11-20 09:40:00,5.056,5.05781,5.05496,5.0558,12000000.0
2007-11-20 09:41:00,5.05543,5.05543,5.05052,5.051,18000000.0
2007-11-20 09:42:00,5.05143,5.0516,5.04899,5.05064,16000000.0
2007-11-20 09:43:00,5.05109,5.05423,5.0504,5.05289,15000000.0
2007-11-20 09:44:00,5.05459,5.05494,5.05307,5.05364,13000000.0
2007-11-20 09:45:00,5.05506,5.05506,5.05323,5.0541,13000000.0
2007-11-20 09:46:00,5.0547,5.05489,5.05285,5.0543,17000000.0
2007-11-20 09:47:00,5.05379,5.05442,5.05268,5.05315,13000000.0
2007-11-20 09:48:00,5.05312,5.05406,5.05279,5.05396,16000000.0
2007-11-20 09:49:00,5.05364,5.05366,5.05177,5.0518,17000000.0
2007-11-20 09:50:00,5.05275,5.05326,5.05106,5.05195,12000000.0
2007-11-20 09:51:00,5.05321,5.05341,5.05139,5.05284,16000000.0
2007-11-20 09:52:00,5.05297,5.05414,5.05233,5.05328,16000000.0
2007-11-20 09:53:00,5.05385,5.05429,5.05254,5.05356,15000000.0
2007-11-20 09:54:00,5.0529,5.0559,5.0529,5.0559,15000000.0
2007-11-20 09:55:00,5.05625,5.05625,5.05444,5.05605,15000000.0
2007-11-20 09:56:00,5.05541,5.05594,5.05441,5.05567,17000000.0
2007-11-20 09:57:00,5.05695,5.05695,5.05508,5.05628,12000000.0
2007-11-20 09:58:00,5.05661,5.05669,5.05475,5.0553,14000000.0
2007-11-20 09:59:00,5.05474,5.0551,5.05237,5.05356,10000000.0
2007-11-20 10:00:00,5.05246,5.05246,5.05136,5.05139,11000000.0
2007-11-20 10:01:00,5.05089,5.05168,5.04879,5.05168,24000000.0
2007-11-20 10:02:00,5.0507,5.05158,5.04787,5.04787,14000000.0
2007-11-20 10:03:00,5.04805,5.05131,5.04805,5.05009,16000000.0
2007-11-20 10:04:00,5.05032,5.05056,5.04906,5.05056,10000000.0
2007-11-20 10:05:00,5.04941,5.05009,5.04905,5.04905,10000000.0
2007-11-20 10:06:00,5.04939,5.05066,5.04849,5.04948,9000000.0
2007-11-20 10:07:00,5.04844,5.04866,5.04402,5.04428,11000000.0
2007-11-20 10:08:00,5.04332,5.04384,5.04161,5.04384,9000000.0
2007-11-20 10:09:00,5.04194,5.04358,5.0417,5.04281,11000000.0
2007-11-20 10:10:00,5.04151,5.0443,5.04151,5.044,15000000.0
2007-11-20 10:11:00,5.04278,5.04563,5.04278,5.04334,16000000.0
2007-11-20 10:12:00,5.04448,5.04559,5.04344,5.04559,19000000.0
2007-11-20 10:13:00,5.04613,5.04667,5.04544,5.04591,9000000.0
2007-11-20 10:14:00,5.0455,5.04556,5.04353,5.04454,11000000.0
2007-11-20 10:15:00,5.04526,5.04578,5.0426,5.04462,8000000.0
2007-11-20 10:16:00,5.04419,5.04465,5.04228,5.04465,17000000.0
2007-11-20 10:17:00,5.04479,5.04549,5.04353,5.04437,16000000.0
2007-11-20 10:18:00,5.04513,5.04554,5.04415,5.04445,16000000.0
2007-11-20 10:19:00,5.04488,5.04559,5.04428,5.04473,17000000.0
2007-11-20 10:20:00,5.04668,5.04683,5.04402,5.04513,16000000.0
2007-11-20 10:21:00,5.04602,5.0465,5.04417,5.04478,7000000.0
2007-11-20 10:22:00,5.04518,5.04621,5.04445,5.04539,10000000.0
2007-11-20 10:23:00,5.04535,5.04543,5.04365,5.04471,14000000.0
2007-11-20 10:24:00,5.04505,5.04704,5.04365,5.04704,13000000.0
2007-11-20 10:25:00,5.0479,5.0479,5.04569,5.04569,12000000.0
2007-11-20 10:26:00,5.04708,5.04708,5.04565,5.04654,11000000.0
2007-11-20 10:27:00,5.04705,5.04705,5.04473,5.04668,13000000.0
2007-11-20 10:28:00,5.04615,5.04673,5.0455,5.04603,13000000.0
2007-11-20 10:29:00,5.04719,5.04719,5.0453,5.04536,11000000.0
2007-11-20 10:30:00,5.04534,5.04583,5.04457,5.04583,9000000.0
2007-11-20 10:31:00,5.04648,5.0478,5.04536,5.0478,16000000.0
2007-11-20 10:32:00,5.04695,5.04854,5.04679,5.04854,9000000.0
2007-11-20 10:33:00,5.04969,5.05164,5.04809,5.05164,12000000.0
2007-11-20 10:34:00,5.05292,5.05417,5.05215,5.0529,11000000.0
2007-11-20 10:35:00,5.05212,5.05305,5.04982,5.05091,17000000.0
2007-11-20 10:36:00,5.05119,5.05173,5.05025,5.05133,10000000.0
2007-11-20 10:37:00,5.05045,5.05148,5.04892,5.04941,15000000.0
2007-11-20 10:38:00,5.0502,5.05061,5.0486,5.04994,17000000.0
2007-11-20 10:39:00,5.05028,5.05028,5.04777,5.04777,13000000.0
2007-11-20 10:40:00,5.05013,5.05013,5.04782,5.04787,10000000.0
2007-11-20 10:41:00,5.04955,5.05102,5.04798,5.04906,15000000.0
2007-11-20 10:42:00,5.05108,5.05128,5.04913,5.05123,12000000.0
2007-11-20 10:43:00,5.04933,5.05051,5.04858,5.05026,13000000.0
2007-11-20 10:44:00,5.04984,5.04984,5.04789,5.04789,12000000.0
2007-11-20 10:45:00,5.04799,5.04884,5.0468,5.04716,13000000.0
2007-11-20 10:46:00,5.04775,5.04916,5.04712,5.04712,13000000.0
2007-11-20 10:47:00,5.04864,5.04949,5.04808,5.04857,7000000.0
2007-11-20 10:48:00,5.0485,5.04948,5.04736,5.04816,12000000.0
2007-11-20 10:49:00,5.04843,5.04904,5.04759,5.04892,10000000.0
2007-11-20 10:50:00,5.04798,5.04841,5.04675,5.04841,14000000.0
2007-11-20 10:51:00,5.04853,5.04943,5.04789,5.04884,11000000.0
2007-11-20 10:52:00,5.04948,5.05011,5.04821,5.04889,20000000.0
2007-11-20 10:53:00,5.05033,5.05075,5.04797,5.05075,9000000.0
2007-11-20 10:54:00,5.05031,5.05084,5.04937,5.05007,18000000.0
2007-11-20 10:55:00,5.04876,5.0496,5.04817,5.04895,10000000.0
2007-11-20 10:56:00,5.04809,5.0488,5.04729,5.04796,11000000.0
2007-11-20 10:57:00,5.04782,5.04889,5.0463,5.0463,8000000.0
2007-11-20 10:58:00,5.04694,5.04828,5.0466,5.04828,10000000.0
2007-11-20 10:59:00,5.04751,5.04823,5.04689,5.04823,10000000.0
2007-11-20 11:00:00,5.04741,5.04778,5.04593,5.04693,15000000.0
2007-11-20 11:01:00,5.04665,5.04786,5.04586,5.04686,12000000.0
2007-11-20 11:02:00,5.04706,5.04796,5.04634,5.04634,8000000.0
2007-11-20 11:03:00,5.04779,5.04803,5.04647,5.04649,11000000.0
2007-11-20 11:04:00,5.04828,5.04888,5.04737,5.04838,15000000.0
2007-11-20 11:05:00,5.04739,5.04876,5.04667,5.04876,17000000.0
2007-11-20 11:06:00,5.04732,5.04932,5.04698,5.04932,12000000.0
2007-11-20 11:07:00,5.04729,5.04886,5.04725,5.04886,11000000.0
2007-11-20 11:08:00,5.04913,5.05014,5.0482,5.04905,22000000.0
2007-11-20 11:09:00,5.05017,5.05078,5.04933,5.04933,9000000.0
2007-11-20 11:10:00,5.05076,5.05079,5.04926,5.05053,16000000.0
2007-11-20 11:11:00,5.04986,5.05036,5.04906,5.04942,7000000.0
2007-11-20 11:12:00,5.04911,5.05031,5.04803,5.04803,15000000.0
2007-11-20 11:13:00,5.04937,5.04952,5.0478,5.0478,11000000.0
2007-11-20 11:14:00,5.04943,5.05037,5.04822,5.04842,18000000.0
2007-11-20 11:15:00,5.04939,5.04939,5.04762,5.04853,11000000.0
2007-11-20 11:16:00,5.04802,5.0481,5.04684,5.04783,13000000.0
2007-11-20 11:17:00,5.04718,5.04817,5.04495,5.04671,13000000.0
2007-11-20 11:18:00,5.04642,5.04642,5.04516,5.04616,9000000.0
2007-11-20 11:19:00,5.04631,5.04662,5.0449,5.04662,17000000.0
2007-11-20 11:20:00,5.04664,5.04743,5.04557,5.04743,14000000.0
2007-11-20 11:21:00,5.04619,5.04619,5.04458,5.04557,14000000.0
2007-11-20 11:22:00,5.04338,5.04507,5.04338,5.04507,22000000.0
2007-11-20 11:23:00,5.04338,5.04423,5.04317,5.04317,8000000.0
2007-11-20 11:24:00,5.04515,5.04515,5.04335,5.04335,18000000.0
2007-11-20 11:25:00,5.04439,5.04439,5.04188,5.04286,9000000.0
2007-11-20 11:26:00,5.04248,5.04248,5.03831,5.04016,15000000.0
2007-11-20 11:27:00,5.04013,5.04094,5.03855,5.04037,10000000.0
2007-11-20 11:28:00,5.04008,5.04065,5.03742,5.03857,13000000.0
2007-11-20 11:29:00,5.03646,5.03785,5.0363,5.03762,17000000.0
2007-11-20 11:30:00,5.03759,5.03822,5.0368,5.03725,13000000.0
2007-11-20 11:31:00,5.03829,5.03923,5.03687,5.03815,12000000.0
2007-11-20 11:32:00,5.03954,5.03967,5.03845,5.03922,20000000.0
2007-11-20 11:33:00,5.03962,5.03967,5.03857,5.03869,16000000.0
2007-11-20 11:34:00,5.03992,5.04015,5.03856,5.03978,13000000.0
2007-11-20 11:35:00,5.03874,5.04009,5.03827,5.03927,14000000.0
2007-11-20 11:36:00,5.03988,5.04004,5.03873,5.04004,11000000.0
2007-11-20 11:37:00,5.03883,5.0403,5.03855,5.0403,16000000.0
2007-11-20 11:38:00,5.0405,5.04055,5.03928,5.03943,8000000.0
2007-11-20 11:39:00,5.03905,5.04076,5.03905,5.04046,11000000.0
2007-11-20 11:40:00,5.03922,5.04046,5.03858,5.03932,12000000.0
2007-11-20 11:41:00,5.0384,5.0384,5.03718,5.03789,10000000.0
2007-11-20 11:42:00,5.03775,5.03838,5.037,5.03838,10000000.0
2007-11-20 11:43:00,5.03844,5.03844,5.03703,5.03744,17000000.0
2007-11-20 11:44:00,5.03786,5.03864,5.03731,5.03794,15000000.0
2007-11-20 11:45:00,5.03845,5.03845,5.03636,5.03754,16000000.0
2007-11-20 11:46:00,5.03646,5.03777,5.03646,5.03664,7000000.0
2007-11-20 11:47:00,5.03595,5.03708,5.03595,5.03656,16000000.0
2007-11-20 11:48:00,5.03774,5.03774,5.03567,5.03567,13000000.0
2007-11-20 11:49:00,5.03726,5.0374,5.0364,5.0367,10000000.0
2007-11-20 11:50:00,5.03734,5.03734,5.03579,5.03699,12000000.0
2007-11-20 11:51:00,5.03693,5.03831,5.03607,5.03819,14000000.0
2007-11-20 11:52:00,5.03813,5.03813,5.03622,5.03622,18000000.0
2007-11-20 11:53:00,5.0373,5.03768,5.03606,5.03743,16000000.0
2007-11-20 11:54:00,5.03703,5.03718,5.03569,5.03653,8000000.0
2007-11-20 11:55:00,5.03609,5.03682,5.03493,5.0358,8000000.0
2007-11-20 11:56:00,5.03528,5.03695,5.03528,5.03669,8000000.0
2007-11-20 11:57:00,5.03655,5.03663,5.03432,5.03545,11000000.0
2007-11-20 11:58:00,5.03425,5.03538,5.03399,5.03514,14000000.0
2007-11-20 11:59:00,5.03576,5.03592,5.03408,5.03562,11000000.0
2007-11-20 12:00:00,5.03463,5.03616,5.03463,5.03616,15000000.0
2007-11-20 12:01:00,5.0354,5.0365,5.03439,5.03552,13000000.0
2007-11-20 12:02:00,5.03485,5.0367,5.03419,5.03531,15000000.0
2007-11-20 12:03:00,5.0353,5.03558,5.03399,5.03399,11000000.0
2007-11-20 12:04:00,5.03469,5.03483,5.03319,5.03408,9000000.0
2007-11-20 12:05:00,5.03268,5.03359,5.03203,5.03308,9000000.0
2007-11-20 12:06:00,5.03232,5.03447,5.03166,5.03291,15000000.0
2007-11-20 12:07:00,5.03343,5.03355,5.03169,5.03169,11000000.0
2007-11-20 12:08:00,5.03279,5.03279,5.03065,5.03206,8000000.0
2007-11-20 12:09:00,5.03219,5.03237,5.03072,5.03121,18000000.0
2007-11-20 12:10:00,5.03226,5.03254,5.03077,5.03096,14000000.0
2007-11-20 12:11:00,5.03293,5.03293,5.03141,5.0324,9000000.0
2007-11-20 12:12:00,5.03164,5.03361,5.03164,5.03187,18000000.0
2007-11-20 12:13:00,5.03367,5.03367,5.03221,5.0334,12000000.0
2007-11-20 12:14:00,5.03308,5.03384,5.03272,5.03384,10000000.0
2007-11-20 12:15:00,5.0327,5.03379,5.03264,5.03364,8000000.0
2007-11-20 12:16:00,5.0338,5.03391,5.0323,5.03347,14000000.0
2007-11-20 12:17:00,5.03396,5.03396,5.03248,5.03304,13000000.0
2007-11-20 12:18:00,5.03376,5.03376,5.03245,5.03341,10000000.0
2007-11-20 12:19:00,5.03278,5.03562,5.03229,5.03562,11000000.0
2007-11-20 12:20:00,5.03389,5.03493,5.03382,5.03429,8000000.0
2007-11-20 12:21:00,5.03377,5.0352,5.03377,5.03397,20000000.0
2007-11-20 12:22:00,5.03544,5.03596,5.03395,5.0341,14000000.0
2007-11-20 12:23:00,5.03546,5.03559,5.03387,5.03416,11000000.0
2007-11-20 12:24:00,5.03383,5.03498,5.03361,5.03411,17000000.0
2007-11-20 12:25:00,5.03437,5.03535,5.0333,5.03437,12000000.0
2007-11-20 12:26:00,5.03349,5.03396,5.03303,5.03348,7000000.0
2007-11-20 12:27:00,5.03345,5.03416,5.0328,5.03408,7000000.0
2007-11-20 12:28:00,5.03371,5.03435,5.03149,5.03172,19000000.0
2007-11-20 12:29:00,5.03047,5.03185,5.03047,5.03176,12000000.0
2007-11-20 12:30:00,5.0317,5.0317,5.0295,5.03168,10000000.0
2007-11-20 12:31:00,5.03178,5.03277,5.03087,5.03102,12000000.0
2007-11-20 12:32:00,5.03322,5.03391,5.03159,5.03313,12000000.0
2007-11-20 12:33:00,5.0343,5.03498,5.03316,5.03475,15000000.0
2007-11-20 12:34:00,5.03457,5.03499,5.03362,5.03461,12000000.0
2007-11-20 12:35:00,5.03427,5.03515,5.03325,5.03343,12000000.0
2007-11-20 12:36:00,5.03488,5.03488,5.03335,5.03335,15000000.0
2007-11-20 12:37:00,5.03509,5.03509,5.03324,5.03324,8000000.0
2007-11-20 12:38:00,5.03409,5.03445,5.03262,5.03272,15000000.0
2007-11-20 12:39:00,5.03307,5.03472,5.03254,5.03424,14000000.0
2007-11-20 12:40:00,5.03391,5.03436,5.03312,5.03436,18000000.0
2007-11-20 12:41:00,5.03488,5.03488,5.03279,5.0338,11000000.0
2007-11-20 12:42:00,5.03286,5.03376,5.03231,5.03357,17000000.0
2007-11-20 12:43:00,5.03334,5.03334,5.03161,5.03161,11000000.0
2007-11-20 12:44:00,5.03296,5.03371,5.03141,5.0329,13000000.0
2007-11-20 12:45:00,5.03241,5.03282,5.03152,5.03166,10000000.0
2007-11-20 12:46:00,5.03223,5.03307,5.03081,5.03192,20000000.0
2007-11-20 12:47:00,5.03382,5.03478,5.03295,5.03478,10000000.0
2007-11-20 12:48:00,5.03525,5.03601,5.03373,5.03474,10000000.0
2007-11-20 12:49:00,5.03476,5.03522,5.03396,5.0343,15000000.0
2007-11-20 12:50:00,5.03487,5.03638,5.03399,5.03532,14000000.0
2007-11-20 12:51:00,5.03586,5.03742,5.03502,5.03742,14000000.0
2007-11-20 12:52:00,5.03754,5.03754,5.03617,5.03688,9000000.0
2007-11-20 12:53:00,5.03686,5.03734,5.03607,5.03734,9000000.0
2007-11-20 12:54:00,5.03678,5.03699,5.03507,5.03507,20000000.0
2007-11-20 12:55:00,5.03689,5.03689,5.03505,5.03574,12000000.0
2007-11-20 12:56:00,5.03484,5.0361,5.03484,5.0361,7000000.0
2007-11-20 12:57:00,5.03605,5.03726,5.03546,5.03726,13000000.0
2007-11-20 12:58:00,5.03685,5.03698,5.03583,5.03662,16000000.0
2007-11-20 12:59:00,5.03631,5.03644,5.03522,5.03575,14000000.0
2007-11-20 13:00:00,5.03584,5.03643,5.03482,5.03512,12000000.0
2007-11-20 13:01:00,5.03536,5.03653,5.03474,5.03589,17000000.0
2007-11-20 13:02:00,5.03502,5.03576,5.03502,5.03574,10000000.0
2007-11-20 13:03:00,5.03487,5.03684,5.03487,5.03684,22000000.0
2007-11-20 13:04:00,5.03697,5.037,5.03555,5.037,20000000.0
2007-11-20 13:05:00,5.03674,5.03674,5.03512,5.0356,14000000.0
2007-11-20 13:06:00,5.0361,5.03638,5.03479,5.03593,17000000.0
2007-11-20 13:07:00,5.03565,5.03637,5.0345,5.03519,22000000.0
2007-11-20 13:08:00,5.03477,5.03477,5.03233,5.03237,12000000.0
2007-11-20 13:09:00,5.03364,5.03388,5.03224,5.03244,12000000.0
2007-11-20 13:10:00,5.03252,5.03436,5.0325,5.03424,20000000.0
2007-11-20 13:11:00,5.03552,5.03571,5.03426,5.03553,12000000.0
2007-11-20 13:12:00,5.03366,5.03492,5.03366,5.03395,16000000.0
2007-11-20 13:13:00,5.03484,5.036,5.03377,5.03432,14000000.0
2007-11-20 13:14:00,5.03455,5.03455,5.03308,5.03346,17000000.0
2007-11-20 13:15:00,5.0342,5.03564,5.03391,5.03564,7000000.0
2007-11-20 13:16:00,5.03547,5.03577,5.03426,5.03566,9000000.0
2007-11-20 13:17:00,5.03521,5.0356,5.03406,5.03406,15000000.0
2007-11-20 13:18:00,5.03406,5.03562,5.03376,5.03486,17000000.0
2007-11-20 13:19:00,5.03431,5.03431,5.03264,5.03325,15000000.0
2007-11-20 13:20:00,5.03512,5.03537,5.0331,5.03445,12000000.0
2007-11-20 13:21:00,5.03426,5.0352,5.03368,5.03368,24000000.0
2007-11-20 13:22:00,5.03544,5.03579,5.0345,5.03579,12000000.0
2007-11-20 13:23:00,5.0351,5.03644,5.0351,5.036,12000000.0
2007-11-20 13:24:00,5.03617,5.03617,5.034,5.0352,18000000.0
2007-11-20 13:25:00,5.03521,5.03566,5.03438,5.03533,12000000.0
2007-11-20 13:26:00,5.03552,5.03581,5.03467,5.0356,12000000.0
2007-11-20 13:27:00,5.03456,5.03572,5.03456,5.03506,9000000.0
2007-11-20 13:28:00,5.03461,5.03593,5.03461,5.03593,15000000.0
2007-11-20 13:29:00,5.03556,5.03608,5.03424,5.03608,14000000.0
2007-11-20 13:30:00,5.03384,5.03544,5.03384,5.03525,11000000.0
2007-11-20 13:31:00,5.03535,5.03652,5.03512,5.03652,11000000.0
2007-11-20 13:32:00,5.03659,5.03659,5.0348,5.036,8000000.0
2007-11-20 13:33:00,5.0365,5.03723,5.03565,5.03723,14000000.0
2007-11-20 13:34:00,5.03739,5.03748,5.03625,5.03675,11000000.0
2007-11-20 13:35:00,5.03592,5.03785,5.0359,5.03646,16000000.0
2007-11-20 13:36:00,5.03619,5.03737,5.03619,5.03737,8000000.0
2007-11-20 13:37:00,5.03766,5.03828,5.03624,5.03771,17000000.0
2007-11-20 13:38:00,5.0364,5.03729,5.03637,5.03724,14000000.0
2007-11-20 13:39:00,5.03849,5.03931,5.03812,5.0385,10000000.0
2007-11-20 13:40:00,5.03869,5.03893,5.03751,5.03893,8000000.0
2007-11-20 13:41:00,5.03735,5.03815,5.03701,5.03701,11000000.0
2007-11-20 13:42:00,5.03706,5.0383,5.03679,5.03749,14000000.0
2007-11-20 13:43:00,5.03734,5.03754,5.03659,5.03754,11000000.0
2007-11-20 13:44:00,5.03668,5.03823,5.03654,5.03823,11000000.0
2007-11-20 13:45:00,5.03659,5.03794,5.03648,5.03752,14000000.0
2007-11-20 13:46:00,5.03802,5.03815,5.0364,5.03737,11000000.0
2007-11-20 13:47:00,5.03611,5.03736,5.03572,5.03697,13000000.0
2007-11-20 13:48:00,5.03655,5.03689,5.03491,5.03625,14000000.0
2007-11-20 13:49:00,5.0348,5.03639,5.03405,5.0361,12000000.0
2007-11-20 13:50:00,5.03456,5.03591,5.03347,5.03447,16000000.0
2007-11-20 13:51:00,5.03506,5.03596,5.03405,5.03585,14000000.0
2007-11-20 13:52:00,5.03539,5.03685,5.0352,5.03685,10000000.0
2007-11-20 13:53:00,5.03691,5.03742,5.03623,5.03742,10000000.0
2007-11-20 13:54:00,5.0375,5.0375,5.03558,5.03558,8000000.0
2007-11-20 13:55:00,5.0371,5.03743,5.03589,5.03716,13000000.0
2007-11-20 13:56:00,5.03749,5.03749,5.03536,5.03728,17000000.0
2007-11-20 13:57:00,5.03683,5.03747,5.03632,5.03736,13000000.0
2007-11-20 13:58:00,5.03794,5.03813,5.03655,5.03699,7000000.0
2007-11-20 13:59:00,5.03796,5.03796,5.03707,5.03707,9000000.0
2007-11-20 14:00:00,5.03736,5.03774,5.0358,5.036,7000000.0
2007-11-20 14:01:00,5.03678,5.03678,5.03556,5.03586,11000000.0
2007-11-20 14:02:00,5.03645,5.03683,5.03478,5.03596,19000000.0
2007-11-20 14:03:00,5.03667,5.0376,5.03606,5.03628,13000000.0
2007-11-20 14:04:00,5.03777,5.03777,5.03634,5.03634,22000000.0
2007-11-20 14:05:00,5.03751,5.03751,5.03576,5.0372,17000000.0
2007-11-20 14:06:00,5.03721,5.03721,5.03602,5.03662,11000000.0
2007-11-20 14:07:00,5.03608,5.03662,5.03555,5.03624,9000000.0
2007-11-20 14:08:00,5.03461,5.03648,5.03415,5.03528,11000000.0
2007-11-20 14:09:00,5.03485,5.03588,5.03277,5.03279,12000000.0
2007-11-20 14:10:00,5.03195,5.03356,5.03195,5.03231,13000000.0
2007-11-20 14:11:00,5.03375,5.03412,5.03226,5.03272,14000000.0
2007-11-20 14:12:00,5.03353,5.03445,5.03314,5.03445,11000000.0
2007-11-20 14:13:00,5.03433,5.03506,5.03359,5.03493,11000000.0
2007-11-20 14:14:00,5.03386,5.03548,5.03384,5.03548,7000000.0
2007-11-20 14:15:00,5.03517,5.03528,5.03385,5.0344,14000000.0
2007-11-20 14:16:00,5.03532,5.03566,5.03404,5.03404,13000000.0
2007-11-20 14:17:00,5.03444,5.03536,5.03375,5.03448,22000000.0
2007-11-20 14:18:00,5.03521,5.03559,5.03401,5.0344,15000000.0
2007-11-20 14:19:00,5.03611,5.03622,5.03465,5.03567,12000000.0
2007-11-20 14:20:00,5.0349,5.03576,5.03424,5.03576,7000000.0
2007-11-20 14:21:00,5.03592,5.03592,5.03447,5.03521,13000000.0
2007-11-20 14:22:00,5.03562,5.03562,5.03468,5.03547,8000000.0
2007-11-20 14:23:00,5.03474,5.03586,5.03448,5.03586,11000000.0
2007-11-20 14:24:00,5.03544,5.03587,5.03434,5.03511,13000000.0
2007-11-20 14:25:00,5.03512,5.03611,5.03472,5.0358,15000000.0
2007-11-20 14:26:00,5.03571,5.03615,5.03551,5.036,8000000.0
2007-11-20 14:27:00,5.03737,5.0376,5.03561,5.03728,10000000.0
2007-11-20 14:28:00,5.03698,5.03794,5.03665,5.03784,11000000.0
2007-11-20 14:29:00,5.0381,5.03873,5.03692,5.03854,21000000.0
2007-11-20 14:30:00,5.03844,5.03865,5.03753,5.03859,11000000.0
2007-11-20 14:31:00,5.03747,5.0387,5.03725,5.03869,17000000.0
2007-11-20 14:32:00,5.0376,5.03876,5.03718,5.03839,15000000.0
2007-11-20 14:33:00,5.03806,5.03822,5.03662,5.03784,8000000.0
2007-11-20 14:34:00,5.03736,5.03739,5.03598,5.03674,9000000.0
2007-11-20 14:35:00,5.03571,5.03748,5.03571,5.03734,11000000.0
2007-11-20 14:36:00,5.03595,5.0374,5.03595,5.0366,15000000.0
2007-11-20 14:37:00,5.03708,5.03738,5.0362,5.03697,8000000.0
2007-11-20 14:38:00,5.03619,5.03728,5.03597,5.03597,10000000.0
2007-11-20 14:39:00,5.03797,5.03797,5.03612,5.0372,19000000.0
2007-11-20 14:40:00,5.03714,5.03714,5.03598,5.03603,15000000.0
2007-11-20 14:41:00,5.03613,5.0378,5.03551,5.0378,15000000.0
2007-11-20 14:42:00,5.03787,5.03871,5.03687,5.03871,17000000.0
2007-11-20 14:43:00,5.03896,5.03911,5.03685,5.03685,15000000.0
2007-11-20 14:44:00,5.03837,5.03866,5.03639,5.03756,15000000.0
2007-11-20 14:45:00,5.03754,5.03754,5.03613,5.03617,9000000.0
2007-11-20 14:46:00,5.03723,5.03746,5.03644,5.03746,11000000.0
2007-11-20 14:47:00,5.0374,5.03742,5.03618,5.03695,12000000.0
2007-11-20 14:48:00,5.03636,5.03706,5.03536,5.03536,12000000.0
2007-11-20 14:49:00,5.03609,5.03696,5.0355,5.0369,12000000.0
2007-11-20 14:50:00,5.03685,5.03701,5.03516,5.036,15000000.0
2007-11-20 14:51:00,5.03584,5.03678,5.03538,5.03544,10000000.0
2007-11-20 14:52:00,5.03622,5.03666,5.03437,5.03517,13000000.0
2007-11-20 14:53:00,5.03659,5.03734,5.03488,5.03661,13000000.0
2007-11-20 14:54:00,5.03663,5.03684,5.03558,5.03622,9000000.0
2007-11-20 14:55:00,5.03632,5.03644,5.03472,5.03589,16000000.0
2007-11-20 14:56:00,5.03612,5.0368,5.03463,5.03637,15000000.0
2007-11-20 14:57:00,5.03537,5.03781,5.03537,5.03781,15000000.0
2007-11-20 14:58:00,5.03719,5.0377,5.03633,5.0377,11000000.0
2007-11-20 14:59:00,5.03745,5.03831,5.03638,5.03763,14000000.0
2007-11-20 15:00:00,5.0365,5.03793,5.0365,5.0379,18000000.0
2007-11-20 15:01:00,5.03698,5.03806,5.03646,5.03646,12000000.0
2007-11-20 15:02:00,5.03789,5.03808,5.03703,5.03766,7000000.0
2007-11-20 15:03:00,5.03712,5.03746,5.0362,5.03724,18000000.0
2007-11-20 15:04:00,5.03704,5.03723,5.03584,5.03655,21000000.0
2007-11-20 15:05:00,5.03623,5.03623,5.0347,5.03548,13000000.0
2007-11-20 15:06:00,5.03496,5.03496,5.0332,5.03422,14000000.0
2007-11-20 15:07:00,5.03417,5.03547,5.03345,5.03366,22000000.0
2007-11-20 15:08:00,5.03537,5.03537,5.03376,5.0344,10000000.0
2007-11-20 15:09:00,5.03468,5.03497,5.03369,5.03466,9000000.0
2007-11-20 15:10:00,5.03352,5.03563,5.03352,5.03365,14000000.0
2007-11-20 15:11:00,5.03365,5.03481,5.03352,5.03471,12000000.0
2007-11-20 15:12:00,5.0334,5.0347,5.0334,5.03371,13000000.0
2007-11-20 15:13:00,5.03319,5.03417,5.03248,5.03417,12000000.0
2007-11-20 15:14:00,5.03357,5.03472,5.03302,5.03428,10000000.0
2007-11-20 15:15:00,5.0339,5.03458,5.03306,5.03458,16000000.0
2007-11-20 15:16:00,5.03423,5.0344,5.03278,5.03378,15000000.0
2007-11-20 15:17:00,5.03306,5.03338,5.03229,5.03313,14000000.0
2007-11-20 15:18:00,5.0325,5.03346,5.03221,5.03273,12000000.0
2007-11-20 15:19:00,5.03283,5.03328,5.03187,5.03187,11000000.0
2007-11-20 15:20:00,5.03264,5.03264,5.03079,5.03131,14000000.0
2007-11-20 15:21:00,5.03178,5.03315,5.03125,5.03193,14000000.0
2007-11-20 15:22:00,5.03216,5.03237,5.0301,5.03096,10000000.0
2007-11-20 15:23:00,5.03069,5.03074,5.02945,5.02977,11000000.0
2007-11-20 15:24:00,5.03048,5.03102,5.0295,5.03049,10000000.0
2007-11-20 15:25:00,5.02926,5.03066,5.02926,5.03066,16000000.0
2007-11-20 15:26:00,5.03012,5.03066,5.02879,5.0304,15000000.0
2007-11-20 15:27:00,5.03078,5.03079,5.02952,5.03008,10000000.0
2007-11-20 15:28:00,5.03063,5.03102,5.02972,5.02999,11000000.0
2007-11-20 15:29:00,5.03093,5.03093,5.02926,5.02986,19000000.0
2007-11-20 15:30:00,5.03073,5.03198,5.03008,5.03188,10000000.0
2007-11-20 15:31:00,5.03003,5.03163,5.02926,5.03097,14000000.0
2007-11-20 15:32:00,5.03092,5.03184,5.03011,5.03125,12000000.0
2007-11-20 15:33:00,5.0316,5.03228,5.02987,5.02987,20000000.0
2007-11-20 15:34:00,5.03142,5.03291,5.03065,5.03257,12000000.0
2007-11-20 15:35:00,5.03326,5.03326,5.03159,5.03159,12000000.0
2007-11-20 15:36:00,5.03138,5.03285,5.03138,5.03285,10000000.0
2007-11-20 15:37:00,5.03275,5.03275,5.03093,5.03154,10000000.0
2007-11-20 15:38:00,5.03162,5.03216,5.02973,5.03137,13000000.0
2007-11-20 15:39:00,5.03083,5.03132,5.03004,5.03122,7000000.0
2007-11-20 15:40:00,5.03021,5.03079,5.02928,5.03079,10000000.0
2007-11-20 15:41:00,5.03052,5.03052,5.02875,5.02925,9000000.0
2007-11-20 15:42:00,5.03012,5.03012,5.02641,5.02763,13000000.0
2007-11-20 15:43:00,5.02712,5.02921,5.02712,5.02842,16000000.0
2007-11-20 15:44:00,5.03009,5.03144,5.02886,5.0305,14000000.0
2007-11-20 15:45:00,5.0316,5.0316,5.02997,5.03045,15000000.0
2007-11-20 15:46:00,5.0296,5.03152,5.02958,5.03093,13000000.0
2007-11-20 15:47:00,5.03119,5.03195,5.03078,5.03195,9000000.0
2007-11-20 15:48:00,5.03097,5.03135,5.03052,5.03072,21000000.0
2007-11-20 15:49:00,5.03016,5.03178,5.02976,5.0299,23000000.0
2007-11-20 15:50:00,5.03098,5.03128,5.02946,5.03109,12000000.0
2007-11-20 15:51:00,5.03095,5.03098,5.0296,5.03093,19000000.0
2007-11-20 15:52:00,5.03027,5.03128,5.02987,5.03032,15000000.0
2007-11-20 15:53:00,5.03077,5.03147,5.03001,5.03119,14000000.0
2007-11-20 15:54:00,5.0299,5.0309,5.02979,5.03084,15000000.0
2007-11-20 15:55:00,5.02966,5.03163,5.02958,5.03039,12000000.0
2007-11-20 15:56:00,5.03096,5.03122,5.02957,5.02957,18000000.0
2007-11-20 15:57:00,5.03082,5.03082,5.02945,5.03038,10000000.0
2007-11-20 15:58:00,5.02903,5.03047,5.02825,5.03008,22000000.0
2007-11-20 15:59:00,5.02789,5.02911,5.02641,5.02738,12000000.0
2007-11-20 16:00:00,5.02663,5.02663,5.02477,5.02584,12000000.0
2007-11-20 16:01:00,5.02586,5.02664,5.0247,5.02664,12000000.0
2007-11-20 16:02:00,5.02696,5.02925,5.02584,5.02672,13000000.0
2007-11-20 16:03:00,5.02832,5.02853,5.02709,5.02833,13000000.0
2007-11-20 16:04:00,5.02868,5.02946,5.0281,5.02868,11000000.0
2007-11-20 16:05:00,5.0283,5.02935,5.02826,5.02933,9000000.0
2007-11-20 16:06:00,5.02831,5.02842,5.02642,5.02783,14000000.0
2007-11-20 16:07:00,5.02666,5.02689,5.02463,5.02645,15000000.0
2007-11-20 16:08:00,5.02547,5.02798,5.02547,5.02658,15000000.0
2007-11-20 16:09:00,5.02761,5.02761,5.02572,5.02636,17000000.0
2007-11-20 16:10:00,5.02617,5.02688,5.02529,5.02688,14000000.0
2007-11-20 16:11:00,5.02745,5.02761,5.02527,5.02527,9000000.0
2007-11-20 16:12:00,5.02699,5.0274,5.02579,5.02666,15000000.0
2007-11-20 16:13:00,5.02618,5.02801,5.02618,5.02801,14000000.0
2007-11-20 16:14:00,5.0277,5.02829,5.02699,5.02704,12000000.0
2007-11-20 16:15:00,5.02651,5.02829,5.02651,5.0277,14000000.0
2007-11-20 16:16:00,5.02869,5.02869,5.02754,5.02866,13000000.0
2007-11-20 16:17:00,5.02793,5.03012,5.0278,5.03012,18000000.0
2007-11-20 16:18:00,5.02874,5.02937,5.0278,5.02937,13000000.0
2007-11-20 16:19:00,5.02955,5.03068,5.02891,5.03068,8000000.0
2007-11-20 16:20:00,5.02973,5.03033,5.02848,5.03022,13000000.0
2007-11-20 16:21:00,5.02865,5.02933,5.02757,5.02847,12000000.0
2007-11-20 16:22:00,5.0273,5.02899,5.0273,5.02897,11000000.0
2007-11-20 16:23:00,5.02936,5.02996,5.02818,5.02938,14000000.0
2007-11-20 16:24:00,5.0301,5.0301,5.02789,5.02847,15000000.0
2007-11-20 16:25:00,5.02804,5.02961,5.02756,5.02961,11000000.0
2007-11-20 16:26:00,5.02766,5.02945,5.02766,5.02945,8000000.0
2007-11-20 16:27:00,5.02906,5.02906,5.02788,5.02853,10000000.0
2007-11-20 16:28:00,5.02894,5.02983,5.02823,5.02871,15000000.0
2007-11-20 16:29:00,5.02979,5.02979,5.02862,5.02955,7000000.0
2007-11-20 16:30:00,5.02808,5.03012,5.02797,5.03012,16000000.0
2007-11-20 16:31:00,5.02973,5.03014,5.02784,5.02856,14000000.0
2007-11-20 16:32:00,5.0292,5.0295,5.02825,5.0295,7000000.0
2007-11-20 16:33:00,5.02945,5.02945,5.02778,5.02873,8000000.0
2007-11-20 16:34:00,5.02868,5.02935,5.02823,5.02825,8000000.0
2007-11-20 16:35:00,5.02994,5.03013,5.02781,5.02781,9000000.0
2007-11-20 16:36:00,5.02863,5.02989,5.02788,5.02989,13000000.0
2007-11-20 16:37:00,5.0297,5.02996,5.02839,5.0293,18000000.0
2007-11-20 16:38:00,5.02858,5.03064,5.02858,5.03054,18000000.0
2007-11-20 16:39:00,5.02922,5.03087,5.02922,5.03055,20000000.0
2007-11-20 16:40:00,5.03026,5.03264,5.03026,5.03239,13000000.0
2007-11-20 16:41:00,5.03115,5.03268,5.03095,5.03257,20000000.0
2007-11-20 16:42:00,5.03298,5.03352,5.03208,5.03346,18000000.0
2007-11-20 16:43:00,5.03345,5.0342,5.03225,5.03331,15000000.0
2007-11-20 16:44:00,5.03306,5.03404,5.03178,5.03404,20000000.0
2007-11-20 16:45:00,5.03416,5.03419,5.03288,5.03392,13000000.0
2007-11-20 16:46:00,5.03398,5.03398,5.03217,5.03217,15000000.0
2007-11-20 16:47:00,5.03352,5.03352,5.03246,5.03246,8000000.0
2007-11-20 16:48:00,5.03339,5.03354,5.03264,5.03354,11000000.0
2007-11-20 16:49:00,5.03367,5.03367,5.03229,5.03322,12000000.0
2007-11-20 16:50:00,5.03343,5.03409,5.03263,5.03345,15000000.0
2007-11-20 16:51:00,5.03316,5.03337,5.03176,5.03251,18000000.0
2007-11-20 16:52:00,5.03262,5.03318,5.03188,5.03307,14000000.0
2007-11-20 16:53:00,5.03298,5.03298,5.03197,5.03252,8000000.0
2007-11-20 16:54:00,5.0333,5.0338,5.03226,5.0338,11000000.0
2007-11-20 16:55:00,5.03344,5.03403,5.03268,5.03392,12000000.0
2007-11-20 16:56:00,5.03411,5.03411,5.03277,5.03322,10000000.0
2007-11-20 16:57:00,5.03185,5.03285,5.03169,5.03261,8000000.0
2007-11-20 16:58:00,5.03153,5.03224,5.03138,5.03213,9000000.0
2007-11-20 16:59:00,5.0323,5.03327,5.03178,5.03327,13000000.0
2007-11-20 17:00:00,5.03243,5.03308,5.03166,5.03308,11000000.0
2007-11-20 17:01:00,5.03324,5.03339,5.03189,5.03305,12000000.0
2007-11-20 17:02:00,5.03219,5.03296,5.03165,5.03296,10000000.0
2007-11-20 17:03:00,5.03315,5.03315,5.03196,5.03314,16000000.0
2007-11-20 17:04:00,5.03131,5.03328,5.03121,5.03258,13000000.0
2007-11-20 17:05:00,5.03214,5.03356,5.03139,5.03139,16000000.0
2007-11-20 17:06:00,5.03248,5.0327,5.03133,5.03254,12000000.0
2007-11-20 17:07:00,5.03099,5.0317,5.03009,5.03071,8000000.0
2007-11-20 17:08:00,5.03246,5.03265,5.03026,5.03185,21000000.0
2007-11-20 17:09:00,5.03187,5.03213,5.03054,5.03213,16000000.0
2007-11-20 17:10:00,5.03251,5.03251,5.03058,5.03172,11000000.0
2007-11-20 17:11:00,5.0306,5.03222,5.0306,5.03128,11000000.0
2007-11-20 17:12:00,5.03205,5.03259,5.03121,5.03259,9000000.0
2007-11-20 17:13:00,5.0315,5.03242,5.03149,5.03221,9000000.0
2007-11-20 17:14:00,5.03272,5.03326,5.03132,5.03178,17000000.0
2007-11-20 17:15:00,5.03259,5.03265,5.03146,5.03207,11000000.0
2007-11-20 17:16:00,5.03195,5.03323,5.03171,5.03222,15000000.0
2007-11-20 17:17:00,5.03243,5.03304,5.03165,5.03207,13000000.0
2007-11-20 17:18:00,5.03312,5.03312,5.0311,5.03255,15000000.0
2007-11-20 17:19:00,5.03154,5.033,5.03148,5.03148,17000000.0
2007-11-20 17:20:00,5.03265,5.03281,5.03149,5.03281,12000000.0
2007-11-20 17:21:00,5.03133,5.03293,5.03133,5.03212,7000000.0
2007-11-20 17:22:00,5.03168,5.03332,5.03149,5.03257,14000000.0
2007-11-20 17:23:00,5.03319,5.03344,5.03209,5.03344,13000000.0
2007-11-20 17:24:00,5.0328,5.03347,5.03232,5.03272,9000000.0
2007-11-20 17:25:00,5.03328,5.03328,5.03132,5.03311,11000000.0
2007-11-20 17:26:00,5.03288,5.03371,5.0321,5.03371,16000000.0
2007-11-20 17:27:00,5.03298,5.03371,5.03224,5.03371,9000000.0
2007-11-20 17:28:00,5.03192,5.03318,5.03192,5.03257,15000000.0
2007-11-20 17:29:00,5.03275,5.03351,5.03225,5.03299,11000000.0
2007-11-20 17:30:00,5.03312,5.03442,5.03241,5.03408,19000000.0
2007-11-20 17:31:00,5.03392,5.03435,5.03264,5.03264,11000000.0
2007-11-20 17:32:00,5.0348,5.03485,5.03388,5.03473,9000000.0
2007-11-20 17:33:00,5.03547,5.03568,5.03396,5.03498,10000000.0
2007-11-20 17:34:00,5.03488,5.03514,5.03401,5.03457,14000000.0
2007-11-20 17:35:00,5.03546,5.03586,5.03445,5.03554,13000000.0
2007-11-20 17:36:00,5.03547,5.03547,5.03387,5.03543,11000000.0
2007-11-20 17:37:00,5.03442,5.03581,5.03442,5.03581,15000000.0
2007-11-20 17:38:00,5.03493,5.03587,5.0344,5.03587,17000000.0
2007-11-20 17:39:00,5.03587,5.03621,5.03495,5.03621,8000000.0
2007-11-20 17:40:00,5.03612,5.03649,5.03489,5.03637,12000000.0
2007-11-20 17:41:00,5.03633,5.03633,5.03425,5.03561,21000000.0
2007-11-20 17:42:00,5.03418,5.03576,5.03418,5.03576,13000000.0
2007-11-20 17:43:00,5.03569,5.03652,5.03513,5.03593,11000000.0
2007-11-20 17:44:00,5.03588,5.03598,5.03446,5.03582,19000000.0
2007-11-20 17:45:00,5.03439,5.03602,5.03439,5.03589,10000000.0
2007-11-20 17:46:00,5.03611,5.03611,5.03441,5.03577,13000000.0
2007-11-20 17:47:00,5.03474,5.03555,5.03423,5.03555,9000000.0
2007-11-20 17:48:00,5.03589,5.03589,5.03413,5.03424,14000000.0
2007-11-20 17:49:00,5.03441,5.03546,5.03372,5.03546,14000000.0
2007-11-20 17:50:00,5.03534,5.03563,5.03401,5.035,17000000.0
2007-11-20 17:51:00,5.0347,5.03555,5.03423,5.03437,13000000.0
2007-11-20 17:52:00,5.03561,5.03561,5.0345,5.03465,24000000.0
2007-11-20 17:53:00,5.03352,5.03706,5.03352,5.03576,16000000.0
2007-11-20 17:54:00,5.03656,5.0375,5.03596,5.03644,16000000.0
2007-11-20 17:55:00,5.03642,5.03763,5.03537,5.03712,13000000.0
2007-11-20 17:56:00,5.03652,5.03666,5.03463,5.03666,15000000.0
2007-11-20 17:57:00,5.03501,5.03691,5.03492,5.03628,10000000.0
2007-11-20 17:58:00,5.03508,5.03684,5.03487,5.03684,15000000.0
2007-11-20 17:59:00,5.03699,5.03699,5.03562,5.03663,13000000.0
2007-11-20 18:00:00,5.03668,5.03693,5.0349,5.03527,7000000.0
2007-11-20 18:01:00,5.03562,5.03644,5.03439,5.03439,18000000.0
2007-11-20 18:02:00,5.03512,5.03587,5.03417,5.03511,17000000.0
2007-11-20 18:03:00,5.03419,5.03588,5.03419,5.03588,16000000.0
2007-11-20 18:04:00,5.03585,5.03659,5.03465,5.03531,14000000.0
2007-11-20 18:05:00,5.03552,5.03601,5.03447,5.03555,13000000.0
2007-11-20 18:06:00,5.0362,5.03703,5.03531,5.03611,18000000.0
2007-11-20 18:07:00,5.03686,5.03702,5.03565,5.03606,12000000.0
2007-11-20 18:08:00,5.03614,5.03731,5.03535,5.03718,18000000.0
2007-11-20 18:09:00,5.03656,5.03666,5.03466,5.03572,12000000.0
2007-11-20 18:10:00,5.03549,5.03651,5.03516,5.03516,13000000.0
2007-11-20 18:11:00,5.03698,5.03698,5.03491,5.03563,10000000.0
2007-11-20 18:12:00,5.0364,5.03657,5.03451,5.03451,11000000.0
2007-11-20 18:13:00,5.03544,5.03575,5.03457,5.03552,14000000.0
2007-11-20 18:14:00,5.03535,5.03606,5.03501,5.03501,10000000.0
2007-11-20 18:15:00,5.03614,5.03633,5.03511,5.0362,10000000.0
2007-11-20 18:16:00,5.03564,5.0362,5.03494,5.03494,9000000.0
2007-11-20 18:17:00,5.03621,5.0364,5.03479,5.03601,18000000.0
2007-11-20 18:18:00,5.03607,5.03607,5.03458,5.03482,14000000.0
2007-11-20 18:19:00,5.03522,5.0357,5.03427,5.0346,10000000.0
2007-11-20 18:20:00,5.03436,5.03586,5.03394,5.03504,15000000.0
2007-11-20 18:21:00,5.03438,5.03517,5.03382,5.03499,18000000.0
2007-11-20 18:22:00,5.03534,5.03534,5.03366,5.03514,14000000.0
2007-11-20 18:23:00,5.03415,5.03492,5.03393,5.03425,7000000.0
2007-11-20 18:24:00,5.03397,5.03544,5.03397,5.03497,9000000.0
2007-11-20 18:25:00,5.03489,5.03508,5.03357,5.03406,13000000.0
2007-11-20 18:26:00,5.03484,5.03534,5.03358,5.035,16000000.0
2007-11-20 18:27:00,5.03484,5.03515,5.03372,5.0345,14000000.0
2007-11-20 18:28:00,5.03502,5.03531,5.03407,5.03423,13000000.0
2007-11-20 18:29:00,5.03487,5.03493,5.03355,5.03423,11000000.0
2007-11-20 18:30:00,5.0353,5.0353,5.03417,5.03453,16000000.0
2007-11-20 18:31:00,5.03486,5.03538,5.03428,5.03504,12000000.0
2007-11-20 18:32:00,5.03525,5.03531,5.03366,5.03484,11000000.0
2007-11-20 18:33:00,5.03363,5.03446,5.03321,5.03439,13000000.0
2007-11-20 18:34:00,5.03365,5.03512,5.03348,5.03348,13000000.0
2007-11-20 18:35:00,5.03432,5.03521,5.03316,5.03521,18000000.0
2007-11-20 18:36:00,5.03507,5.0354,5.03422,5.03467,18000000.0
2007-11-20 18:37:00,5.03398,5.03519,5.03398,5.03492,18000000.0
2007-11-20 18:38:00,5.03483,5.03483,5.03356,5.03364,11000000.0
2007-11-20 18:39:00,5.03517,5.03517,5.03382,5.03466,11000000.0
2007-11-20 18:40:00,5.03333,5.03466,5.03333,5.03415,14000000.0
2007-11-20 18:41:00,5.03364,5.03479,5.03345,5.03419,16000000.0
2007-11-20 18:42:00,5.03524,5.03528,5.034,5.0349,14000000.0
2007-11-20 18:43:00,5.03396,5.03483,5.03396,5.03446,10000000.0
2007-11-20 18:44:00,5.03436,5.03522,5.03365,5.03465,13000000.0
2007-11-20 18:45:00,5.03472,5.03494,5.03346,5.03457,13000000.0
2007-11-20 18:46:00,5.03392,5.03463,5.03313,5.03463,12000000.0
2007-11-20 18:47:00,5.03375,5.03439,5.03307,5.03378,14000000.0
2007-11-20 18:48:00,5.03311,5.03449,5.03311,5.03373,15000000.0
2007-11-20 18:49:00,5.03436,5.0347,5.03326,5.03382,12000000.0
2007-11-20 18:50:00,5.03269,5.03397,5.03269,5.0339,9000000.0
2007-11-20 18:51:00,5.03414,5.03447,5.03285,5.03418,17000000.0
2007-11-20 18:52:00,5.03518,5.03523,5.03387,5.03415,9000000.0
2007-11-20 18:53:00,5.03295,5.03455,5.03295,5.03373,14000000.0
2007-11-20 18:54:00,5.03385,5.03509,5.03385,5.03509,14000000.0
2007-11-20 18:55:00,5.0349,5.03525,5.03417,5.03473,10000000.0
2007-11-20 18:56:00,5.0348,5.03528,5.03386,5.03483,16000000.0
2007-11-20 18:57:00,5.0342,5.03503,5.03295,5.03503,17000000.0
2007-11-20 18:58:00,5.03488,5.03503,5.0333,5.03496,14000000.0
2007-11-20 18:59:00,5.03471,5.03509,5.03374,5.03381,14000000.0
2007-11-20 19:00:00,5.03364,5.035,5.03364,5.035,15000000.0
2007-11-20 19:01:00,5.03462,5.03514,5.03368,5.03514,15000000.0
2007-11-20 19:02:00,5.03518,5.03536,5.0342,5.03486,14000000.0
2007-11-20 19:03:00,5.03541,5.03575,5.03416,5.03575,14000000.0
2007-11-20 19:04:00,5.03669,5.03755,5.03576,5.03755,12000000.0
2007-11-20 19:05:00,5.03763,5.03837,5.03597,5.03837,15000000.0
2007-11-20 19:06:00,5.0373,5.03746,5.03608,5.03746,16000000.0
2007-11-20 19:07:00,5.03723,5.03723,5.03541,5.03718,20000000.0
2007-11-20 19:08:00,5.03716,5.03768,5.03587,5.03745,8000000.0
2007-11-20 19:09:00,5.03637,5.03699,5.03548,5.03617,17000000.0
2007-11-20 19:10:00,5.03642,5.03688,5.03552,5.03621,9000000.0
2007-11-20 19:11:00,5.03696,5.03831,5.03641,5.03707,16000000.0
2007-11-20 19:12:00,5.03846,5.03846,5.03645,5.03683,13000000.0
2007-11-20 19:13:00,5.03688,5.03798,5.03657,5.03769,10000000.0
2007-11-20 19:14:00,5.03815,5.03816,5.03688,5.0381,20000000.0
2007-11-20 19:15:00,5.03764,5.03764,5.03592,5.03615,12000000.0
2007-11-20 19:16:00,5.03654,5.03725,5.03646,5.03689,8000000.0
2007-11-20 19:17:00,5.0369,5.0369,5.03498,5.03611,18000000.0
2007-11-20 19:18:00,5.0363,5.03714,5.0363,5.03714,11000000.0
2007-11-20 19:19:00,5.03717,5.03731,5.03601,5.03603,12000000.0
2007-11-20 19:20:00,5.03571,5.03674,5.03529,5.03586,14000000.0
2007-11-20 19:21:00,5.03598,5.03661,5.03531,5.03595,13000000.0
2007-11-20 19:22:00,5.03581,5.03652,5.03528,5.03591,12000000.0
2007-11-20 19:23:00,5.03613,5.03638,5.03483,5.03499,14000000.0
2007-11-20 19:24:00,5.03553,5.03553,5.03331,5.03428,19000000.0
2007-11-20 19:25:00,5.03484,5.03484,5.03341,5.03466,8000000.0
2007-11-20 19:26:00,5.03404,5.03451,5.03333,5.03422,7000000.0
2007-11-20 19:27:00,5.03442,5.03442,5.0329,5.03349,20000000.0
2007-11-20 19:28:00,5.03353,5.03403,5.0328,5.03383,17000000.0
2007-11-20 19:29:00,5.03339,5.03435,5.03261,5.03435,10000000.0
2007-11-20 19:30:00,5.03371,5.0342,5.03299,5.03404,15000000.0
2007-11-20 19:31:00,5.03412,5.03427,5.03306,5.03339,11000000.0
2007-11-20 19:32:00,5.03374,5.03458,5.03329,5.03403,9000000.0
2007-11-20 19:33:00,5.03402,5.03552,5.03402,5.03473,14000000.0
2007-11-20 19:34:00,5.03546,5.03546,5.03412,5.03412,17000000.0
2007-11-20 19:35:00,5.03546,5.03577,5.0345,5.03577,8000000.0
2007-11-20 19:36:00,5.03597,5.03614,5.03462,5.03537,15000000.0
2007-11-20 19:37:00,5.03519,5.03565,5.03408,5.03538,8000000.0
2007-11-20 19:38:00,5.0358,5.0358,5.03387,5.03467,15000000.0
2007-11-20 19:39:00,5.03325,5.03538,5.03325,5.03538,17000000.0
2007-11-20 19:40:00,5.03414,5.0348,5.033,5.033,16000000.0
2007-11-20 19:41:00,5.03399,5.03476,5.03301,5.03433,11000000.0
2007-11-20 19:42:00,5.03437,5.03542,5.03332,5.03398,15000000.0
2007-11-20 19:43:00,5.03604,5.03604,5.03445,5.03523,14000000.0
2007-11-20 19:44:00,5.03485,5.03572,5.03456,5.03572,14000000.0
2007-11-20 19:45:00,5.03548,5.03554,5.03483,5.03544,15000000.0
2007-11-20 19:46:00,5.03561,5.03608,5.03485,5.03557,15000000.0
2007-11-20 19:47:00,5.03511,5.03625,5.03469,5.03526,16000000.0
2007-11-20 19:48:00,5.0357,5.0357,5.0339,5.03544,16000000.0
2007-11-20 19:49:00,5.03531,5.03536,5.03424,5.03474,8000000.0
2007-11-20 19:50:00,5.0355,5.03583,5.0344,5.03583,9000000.0
2007-11-20 19:51:00,5.03554,5.03581,5.03437,5.03525,19000000.0
2007-11-20 19:52:00,5.03499,5.0353,5.03441,5.0353,11000000.0
2007-11-20 19:53:00,5.03556,5.03556,5.03411,5.03467,14000000.0
2007-11-20 19:54:00,5.03452,5.03573,5.03412,5.03449,18000000.0
2007-11-20 19:55:00,5.03387,5.03516,5.03352,5.03352,13000000.0
2007-11-20 19:56:00,5.03384,5.03511,5.0337,5.03451,10000000.0
2007-11-20 19:57:00,5.03422,5.03507,5.0336,5.03507,16000000.0
2007-11-20 19:58:00,5.03485,5.03485,5.03356,5.0345,15000000.0
2007-11-20 19:59:00,5.03549,5.03549,5.03332,5.03514,14000000.0
2007-11-20 20:00:00,5.03419,5.0356,5.03403,5.03453,11000000.0
2007-11-20 20:01:00,5.03576,5.03618,5.03439,5.03509,24000000.0
2007-11-20 20:02:00,5.03482,5.0357,5.03451,5.03498,11000000.0
2007-11-20 20:03:00,5.03378,5.03488,5.03332,5.03488,11000000.0
2007-11-20 20:04:00,5.03437,5.03506,5.03377,5.03377,10000000.0
2007-11-20 20:05:00,5.03361,5.03525,5.03338,5.0343,17000000.0
2007-11-20 20:06:00,5.03375,5.03525,5.03355,5.03372,10000000.0
2007-11-20 20:07:00,5.03405,5.0352,5.03364,5.03471,14000000.0
2007-11-20 20:08:00,5.03415,5.03497,5.03348,5.03494,13000000.0
2007-11-20 20:09:00,5.03458,5.03521,5.03366,5.03432,11000000.0
2007-11-20 20:10:00,5.03483,5.03587,5.03458,5.0346,11000000.0
2007-11-20 20:11:00,5.03438,5.03528,5.03381,5.03528,9000000.0
2007-11-20 20:12:00,5.03444,5.03599,5.03444,5.03508,16000000.0
2007-11-20 20:13:00,5.03618,5.03618,5.0349,5.0349,11000000.0
2007-11-20 20:14:00,5.03421,5.03515,5.03347,5.03401,19000000.0
2007-11-20 20:15:00,5.03456,5.03488,5.03346,5.03437,13000000.0
2007-11-20 20:16:00,5.03467,5.03467,5.03241,5.03285,15000000.0
2007-11-20 20:17:00,5.03309,5.03382,5.03267,5.03337,8000000.0
2007-11-20 20:18:00,5.03265,5.03396,5.03265,5.03396,14000000.0
2007-11-20 20:19:00,5.03365,5.03427,5.03267,5.03408,14000000.0
2007-11-20 20:20:00,5.03363,5.03422,5.03267,5.03369,12000000.0
2007-11-20 20:21:00,5.03396,5.0347,5.03374,5.0347,9000000.0
2007-11-20 20:22:00,5.03486,5.03486,5.03311,5.03318,17000000.0
2007-11-20 20:23:00,5.03354,5.03373,5.03252,5.03285,11000000.0
2007-11-20 20:24:00,5.03342,5.03388,5.0324,5.03344,16000000.0
2007-11-20 20:25:00,5.03337,5.03409,5.03312,5.03363,11000000.0
2007-11-20 20:26:00,5.03304,5.03466,5.03304,5.03466,8000000.0
2007-11-20 20:27:00,5.03521,5.03521,5.03426,5.03481,13000000.0
2007-11-20 20:28:00,5.03484,5.03562,5.03416,5.03494,15000000.0
2007-11-20 20:29:00,5.03523,5.03576,5.03432,5.03547,16000000.0
2007-11-20 20:30:00,5.03472,5.03586,5.03431,5.03534,8000000.0
2007-11-20 20:31:00,5.03443,5.03528,5.03262,5.03432,18000000.0
2007-11-20 20:32:00,5.03283,5.03391,5.0328,5.03331,7000000.0
2007-11-20 20:33:00,5.03309,5.03454,5.0327,5.03446,13000000.0
2007-11-20 20:34:00,5.03387,5.03444,5.03306,5.03318,13000000.0
2007-11-20 20:35:00,5.03357,5.03374,5.03293,5.03358,9000000.0
2007-11-20 20:36:00,5.03406,5.03409,5.03238,5.03284,17000000.0
2007-11-20 20:37:00,5.03199,5.03231,5.03047,5.0317,14000000.0
2007-11-20 20:38:00,5.03247,5.03322,5.03072,5.03207,16000000.0
2007-11-20 20:39:00,5.03336,5.03347,5.03164,5.03347,14000000.0
2007-11-20 20:40:00,5.03402,5.03402,5.03255,5.033,17000000.0
2007-11-20 20:41:00,5.03353,5.03441,5.03295,5.03428,16000000.0
2007-11-20 20:42:00,5.03344,5.03466,5.03239,5.03271,22000000.0
2007-11-20 20:43:00,5.03353,5.03366,5.03248,5.03248,18000000.0
2007-11-20 20:44:00,5.03292,5.03437,5.03225,5.03363,16000000.0
2007-11-20 20:45:00,5.03394,5.03411,5.03302,5.03371,8000000.0
2007-11-20 20:46:00,5.0327,5.03446,5.0327,5.03405,19000000.0
2007-11-20 20:47:00,5.03313,5.03452,5.03301,5.03372,12000000.0
2007-11-20 20:48:00,5.03397,5.03454,5.03331,5.03331,9000000.0
2007-11-20 20:49:00,5.03498,5.03523,5.0335,5.03523,19000000.0
2007-11-20 20:50:00,5.03402,5.03496,5.03384,5.03494,15000000.0
2007-11-20 20:51:00,5.03527,5.03534,5.0351,5.03534,9000000.0
2007-11-20 20:52:00,5.03497,5.03568,5.03444,5.03518,11000000.0
2007-11-20 20:53:00,5.03548,5.03572,5.03435,5.03498,15000000.0
2007-11-20 20:54:00,5.03471,5.03562,5.03424,5.03424,12000000.0
2007-11-20 20:55:00,5.03474,5.03581,5.03438,5.03452,18000000.0
2007-11-20 20:56:00,5.03446,5.03494,5.03358,5.03472,12000000.0
2007-11-20 20:57:00,5.03396,5.03482,5.0335,5.03435,13000000.0
2007-11-20 20:58:00,5.03448,5.03471,5.03302,5.03302,11000000.0
2007-11-20 20:59:00,5.03472,5.03499,5.03388,5.03447,11000000.0
2007-11-20 21:00:00,5.03501,5.03687,5.03419,5.03419,17000000.0
2007-11-20 21:01:00,5.03434,5.0349,5.03155,5.03155,10000000.0
2007-11-20 21:02:00,5.03236,5.03333,5.0315,5.03204,8000000.0
2007-11-20 21:03:00,5.03329,5.03372,5.03135,5.03301,19000000.0
2007-11-20 21:04:00,5.03348,5.03506,5.03295,5.03401,18000000.0
2007-11-20 21:05:00,5.03392,5.03532,5.03392,5.03495,14000000.0
2007-11-20 21:06:00,5.03466,5.03582,5.03377,5.03456,12000000.0
2007-11-20 21:07:00,5.03467,5.03467,5.03348,5.03389,10000000.0
2007-11-20 21:08:00,5.03219,5.03269,5.02953,5.03119,14000000.0
2007-11-20 21:09:00,5.03098,5.03098,5.02852,5.02852,16000000.0
2007-11-20 21:10:00,5.02997,5.03138,5.02913,5.03017,15000000.0
2007-11-20 21:11:00,5.03005,5.03068,5.02824,5.02847,13000000.0
2007-11-20 21:12:00,5.02777,5.02828,5.02382,5.02382,10000000.0
2007-11-20 21:13:00,5.02358,5.02455,5.02287,5.02455,14000000.0
2007-11-20 21:14:00,5.02382,5.02528,5.02363,5.02515,10000000.0
2007-11-20 21:15:00,5.02567,5.0262,5.02399,5.02527,15000000.0
2007-11-20 21:16:00,5.0256,5.0256,5.02363,5.0242,11000000.0
2007-11-20 21:17:00,5.02286,5.02448,5.02286,5.02444,13000000.0
2007-11-20 21:18:00,5.0247,5.02582,5.02366,5.02522,17000000.0
2007-11-20 21:19:00,5.02503,5.02538,5.02439,5.02512,12000000.0
2007-11-20 21:20:00,5.02394,5.02527,5.02394,5.02502,14000000.0
2007-11-20 21:21:00,5.02488,5.02621,5.02484,5.0261,11000000.0
2007-11-20 21:22:00,5.02661,5.02661,5.02544,5.02656,9000000.0
2007-11-20 21:23:00,5.02663,5.02672,5.02537,5.0265,7000000.0
2007-11-20 21:24:00,5.02628,5.02681,5.02579,5.02646,11000000.0
2007-11-20 21:25:00,5.02655,5.0275,5.02636,5.02679,7000000.0
2007-11-20 21:26:00,5.02848,5.02848,5.02702,5.02794,13000000.0
2007-11-20 21:27:00,5.02869,5.02896,5.02763,5.02851,11000000.0
2007-11-20 21:28:00,5.02856,5.02892,5.02686,5.02688,15000000.0
2007-11-20 21:29:00,5.02862,5.02862,5.02653,5.02661,12000000.0
2007-11-20 21:30:00,5.02613,5.02692,5.02558,5.02678,10000000.0
2007-11-20 21:31:00,5.02686,5.02754,5.02587,5.02691,10000000.0
2007-11-20 21:32:00,5.02619,5.02745,5.02573,5.02745,12000000.0
2007-11-20 21:33:00,5.02784,5.02784,5.02595,5.02699,19000000.0
2007-11-20 21:34:00,5.02699,5.02731,5.02519,5.02603,8000000.0
2007-11-20 21:35:00,5.02636,5.02783,5.026,5.02751,20000000.0
2007-11-20 21:36:00,5.02722,5.02744,5.0262,5.02688,19000000.0
2007-11-20 21:37:00,5.027,5.02764,5.02607,5.02764,19000000.0
2007-11-20 21:38:00,5.02717,5.02801,5.0267,5.02751,13000000.0
2007-11-20 21:39:00,5.02674,5.02739,5.02633,5.02739,17000000.0
2007-11-20 21:40:00,5.0269,5.02767,5.02663,5.02721,7000000.0
2007-11-20 21:41:00,5.02681,5.02804,5.02676,5.02741,11000000.0
2007-11-20 21:42:00,5.02818,5.02818,5.02666,5.02723,18000000.0
2007-11-20 21:43:00,5.02816,5.02816,5.02697,5.02792,13000000.0
2007-11-20 21:44:00,5.02712,5.02851,5.02712,5.02751,16000000.0
2007-11-20 21:45:00,5.02794,5.028,5.02659,5.028,11000000.0
2007-11-20 21:46:00,5.02776,5.02818,5.02671,5.02727,13000000.0
2007-11-20 21:47:00,5.02799,5.02799,5.02608,5.02727,13000000.0
2007-11-20 21:48:00,5.02694,5.02736,5.02548,5.02694,17000000.0
2007-11-20 21:49:00,5.02685,5.02711,5.02512,5.02639,8000000.0
2007-11-20 21:50:00,5.02659,5.02659,5.0245,5.02484,11000000.0
2007-11-20 21:51:00,5.02574,5.02601,5.02402,5.02585,13000000.0
2007-11-20 21:52:00,5.02566,5.02589,5.02416,5.02446,13000000.0
2007-11-20 21:53:00,5.02482,5.02581,5.02374,5.02449,14000000.0
2007-11-20 21:54:00,5.02573,5.02573,5.02392,5.02429,11000000.0
2007-11-20 21:55:00,5.02434,5.02511,5.02327,5.02511,17000000.0
2007-11-20 21:56:00,5.02449,5.02554,5.024,5.02484,12000000.0
2007-11-20 21:57:00,5.02418,5.02515,5.02384,5.02458,16000000.0
2007-11-20 21:58:00,5.0244,5.02518,5.02389,5.02389,9000000.0
2007-11-20 21:59:00,5.02464,5.02601,5.02453,5.0248,18000000.0
2007-11-20 22:00:00,5.0253,5.02613,5.02446,5.02509,13000000.0
2007-11-20 22:01:00,5.02426,5.02586,5.02426,5.02586,11000000.0
2007-11-20 22:02:00,5.02563,5.02629,5.02498,5.02625,17000000.0
2007-11-20 22:03:00,5.0266,5.02721,5.02549,5.02719,23000000.0
2007-11-20 22:04:00,5.0258,5.02751,5.0257,5.02637,15000000.0
2007-11-20 22:05:00,5.02662,5.02731,5.0257,5.02611,14000000.0
2007-11-20 22:06:00,5.02632,5.02743,5.02599,5.02738,15000000.0
2007-11-20 22:07:00,5.02605,5.02692,5.02591,5.02644,9000000.0
2007-11-20 22:08:00,5.0273,5.02732,5.02598,5.02732,18000000.0
2007-11-20 22:09:00,5.02738,5.02738,5.02567,5.02579,11000000.0
2007-11-20 22:10:00,5.02667,5.02706,5.02608,5.0263,7000000.0
2007-11-20 22:11:00,5.02629,5.02723,5.02607,5.02673,8000000.0
2007-11-20 22:12:00,5.02589,5.02719,5.02575,5.02643,16000000.0
2007-11-20 22:13:00,5.02637,5.02734,5.02577,5.0267,24000000.0
2007-11-20 22:14:00,5.02671,5.0272,5.02607,5.0272,9000000.0
2007-11-20 22:15:00,5.02664,5.02697,5.02588,5.02656,10000000.0
2007-11-20 22:16:00,5.02549,5.02694,5.02539,5.02649,13000000.0
2007-11-20 22:17:00,5.02648,5.02716,5.02563,5.02642,20000000.0
2007-11-20 22:18:00,5.02666,5.02708,5.02628,5.02628,11000000.0
2007-11-20 22:19:00,5.02755,5.02755,5.02639,5.02673,15000000.0
2007-11-20 22:20:00,5.02687,5.02752,5.0263,5.02666,16000000.0
2007-11-20 22:21:00,5.02686,5.02765,5.02591,5.02765,12000000.0
2007-11-20 22:22:00,5.02616,5.02757,5.02572,5.02723,14000000.0
2007-11-20 22:23:00,5.02722,5.02739,5.02647,5.02718,11000000.0
2007-11-20 22:24:00,5.0274,5.0274,5.0263,5.02677,16000000.0
2007-11-20 22:25:00,5.02734,5.02744,5.02515,5.026,14000000.0
2007-11-20 22:26:00,5.02441,5.02561,5.02386,5.02419,10000000.0
2007-11-20 22:27:00,5.02369,5.02406,5.02178,5.02191,14000000.0
2007-11-20 22:28:00,5.02315,5.02381,5.0227,5.0231,12000000.0
2007-11-20 22:29:00,5.02341,5.02413,5.02263,5.02379,13000000.0
2007-11-20 22:30:00,5.02347,5.02412,5.02323,5.02411,8000000.0
2007-11-20 22:31:00,5.02435,5.02437,5.02326,5.02368,11000000.0
2007-11-20 22:32:00,5.02359,5.02452,5.02331,5.02402,20000000.0
2007-11-20 22:33:00,5.0245,5.02451,5.02368,5.02407,11000000.0
2007-11-20 22:34:00,5.02519,5.0253,5.02399,5.0253,10000000.0
2007-11-20 22:35:00,5.02461,5.02538,5.02461,5.02462,13000000.0
2007-11-20 22:36:00,5.02528,5.02533,5.02416,5.02494,9000000.0
2007-11-20 22:37:00,5.02489,5.02521,5.02444,5.02521,13000000.0
2007-11-20 22:38:00,5.02559,5.02559,5.02412,5.02517,9000000.0
2007-11-20 22:39:00,5.025,5.025,5.02356,5.02464,12000000.0
2007-11-20 22:40:00,5.02514,5.02519,5.02383,5.02434,9000000.0
2007-11-20 22:41:00,5.02514,5.02514,5.02273,5.0244,14000000.0
2007-11-20 22:42:00,5.02415,5.02423,5.02256,5.02338,13000000.0
2007-11-20 22:43:00,5.02383,5.02486,5.02341,5.02376,12000000.0
2007-11-20 22:44:00,5.02378,5.0252,5.02371,5.02455,15000000.0
2007-11-20 22:45:00,5.02516,5.02565,5.02386,5.02503,13000000.0
2007-11-20 22:46:00,5.0251,5.0251,5.02296,5.02415,14000000.0
2007-11-20 22:47:00,5.02572,5.02585,5.02498,5.02506,15000000.0
2007-11-20 22:48:00,5.02547,5.02603,5.02514,5.02594,13000000.0
2007-11-20 22:49:00,5.0251,5.02586,5.02429,5.02586,13000000.0
2007-11-20 22:50:00,5.02606,5.02611,5.02435,5.02556,15000000.0
2007-11-20 22:51:00,5.02571,5.02571,5.02379,5.02379,14000000.0
2007-11-20 22:52:00,5.02455,5.02503,5.02408,5.02442,9000000.0
2007-11-20 22:53:00,5.02446,5.02526,5.02402,5.02471,15000000.0
2007-11-20 22:54:00,5.02494,5.02553,5.02428,5.02495,17000000.0
2007-11-20 22:55:00,5.02513,5.02593,5.0247,5.02534,16000000.0
2007-11-20 22:56:00,5.02635,5.02722,5.02567,5.02567,13000000.0
2007-11-20 22:57:00,5.02683,5.02716,5.0262,5.02625,8000000.0
2007-11-20 22:58:00,5.02593,5.02658,5.02547,5.02658,8000000.0
2007-11-20 22:59:00,5.02597,5.02636,5.02485,5.02579,19000000.0
2007-11-20 23:00:00,5.02552,5.02658,5.02534,5.02592,10000000.0
2007-11-20 23:01:00,5.0272,5.0272,5.02619,5.02711,7000000.0
2007-11-20 23:02:00,5.02603,5.02705,5.02525,5.02568,15000000.0
2007-11-20 23:03:00,5.02594,5.02672,5.02572,5.02585,17000000.0
2007-11-20 23:04:00,5.02617,5.02677,5.02536,5.02627,19000000.0
2007-11-20 23:05:00,5.0257,5.0263,5.02514,5.02567,9000000.0
2007-11-20 23:06:00,5.02627,5.02627,5.02422,5.02517,12000000.0
2007-11-20 23:07:00,5.02556,5.02557,5.02435,5.02435,14000000.0
2007-11-20 23:08:00,5.02489,5.02515,5.02324,5.02324,16000000.0
2007-11-20 23:09:00,5.02389,5.02421,5.02288,5.0235,9000000.0
2007-11-20 23:10:00,5.02348,5.02488,5.02348,5.02434,12000000.0
2007-11-20 23:11:00,5.0242,5.0242,5.02237,5.02303,14000000.0
2007-11-20 23:12:00,5.02235,5.02334,5.02205,5.02303,7000000.0
2007-11-20 23:13:00,5.02312,5.02345,5.02241,5.02296,14000000.0
2007-11-20 23:14:00,5.02353,5.02393,5.02213,5.02285,19000000.0
2007-11-20 23:15:00,5.02253,5.02271,5.01966,5.01976,13000000.0
2007-11-20 23:16:00,5.01926,5.02089,5.01811,5.02061,15000000.0
2007-11-20 23:17:00,5.02117,5.02144,5.0207,5.02097,11000000.0
2007-11-20 23:18:00,5.02206,5.02206,5.02051,5.02136,12000000.0
2007-11-20 23:19:00,5.02175,5.02257,5.02054,5.0222,14000000.0
2007-11-20 23:20:00,5.02214,5.02261,5.02108,5.02168,19000000.0
2007-11-20 23:21:00,5.02204,5.02245,5.02191,5.02217,7000000.0
2007-11-20 23:22:00,5.02132,5.02283,5.02129,5.02283,15000000.0
2007-11-20 23:23:00,5.02241,5.02241,5.02088,5.02146,11000000.0
2007-11-20 23:24:00,5.02239,5.02292,5.02188,5.02188,14000000.0
2007-11-20 23:25:00,5.02181,5.02277,5.02147,5.02147,11000000.0
2007-11-20 23:26:00,5.02253,5.02375,5.02196,5.02375,14000000.0
2007-11-20 23:27:00,5.02325,5.02401,5.02258,5.02401,11000000.0
2007-11-20 23:28:00,5.02376,5.02391,5.02293,5.02309,12000000.0
2007-11-20 23:29:00,5.02388,5.02388,5.02209,5.02307,16000000.0
2007-11-20 23:30:00,5.02159,5.02295,5.02158,5.0223,20000000.0
2007-11-20 23:31:00,5.02203,5.02214,5.0212,5.02123,11000000.0
2007-11-20 23:32:00,5.02147,5.0223,5.02073,5.02222,16000000.0
2007-11-20 23:33:00,5.02167,5.02237,5.02113,5.02159,12000000.0
2007-11-20 23:34:00,5.02095,5.02226,5.02069,5.02097,13000000.0
2007-11-20 23:35:00,5.02064,5.02178,5.02035,5.02087,9000000.0
2007-11-20 23:36:00,5.02032,5.02032,5.01901,5.01987,9000000.0
2007-11-20 23:37:00,5.01931,5.01946,5.01836,5.01845,14000000.0
2007-11-20 23:38:00,5.0185,5.0185,5.0147,5.01553,13000000.0
2007-11-20 23:39:00,5.01535,5.01743,5.01438,5.01664,17000000.0
2007-11-20 23:40:00,5.01617,5.01781,5.01587,5.01701,12000000.0
2007-11-20 23:41:00,5.01686,5.01686,5.01509,5.01509,17000000.0
2007-11-20 23:42:00,5.01494,5.01513,5.0119,5.01436,22000000.0
2007-11-20 23:43:00,5.01269,5.01361,5.01226,5.01265,15000000.0
2007-11-20 23:44:00,5.01438,5.01459,5.01349,5.01448,14000000.0
2007-11-20 23:45:00,5.01386,5.01533,5.0128,5.01506,20000000.0
2007-11-20 23:46:00,5.01457,5.01511,5.01344,5.01413,14000000.0
2007-11-20 23:47:00,5.01323,5.01522,5.01323,5.01427,10000000.0
2007-11-20 23:48:00,5.01558,5.01587,5.01446,5.01547,18000000.0
2007-11-20 23:49:00,5.01475,5.01622,5.01475,5.01519,14000000.0
2007-11-20 23:50:00,5.01534,5.01634,5.01523,5.01604,13000000.0
2007-11-20 23:51:00,5.01611,5.01627,5.01535,5.01535,8000000.0
2007-11-20 23:52:00,5.01613,5.01646,5.01525,5.01525,16000000.0
2007-11-20 23:53:00,5.0168,5.0168,5.01505,5.01574,18000000.0
2007-11-20 23:54:00,5.01579,5.01669,5.01535,5.01617,12000000.0
2007-11-20 23:55:00,5.01592,5.01731,5.01592,5.017,19000000.0
2007-11-20 23:56:00,5.01805,5.01805,5.01665,5.01743,14000000.0
2007-11-20 23:57:00,5.01737,5.01793,5.01668,5.01789,16000000.0
2007-11-20 23:58:00,5.01733,5.01799,5.01637,5.0169,13000000.0
2007-11-20 23:59:00,5.0166,5.01716,5.01598,5.01634,14000000.0
2007-11-21 00:00:00,5.0165,5.01657,5.01572,5.01617,17000000.0
2007-11-21 00:01:00,5.01682,5.01711,5.01602,5.01683,12000000.0
2007-11-21 00:02:00,5.01711,5.01711,5.01556,5.01658,15000000.0
2007-11-21 00:03:00,5.0166,5.0166,5.01544,5.01608,14000000.0
2007-11-21 00:04:00,5.01568,5.01615,5.01507,5.01507,12000000.0
2007-11-21 00:05:00,5.01556,5.01611,5.01507,5.01588,12000000.0
2007-11-21 00:06:00,5.01539,5.01594,5.01491,5.01557,12000000.0
2007-11-21 00:07:00,5.01552,5.01579,5.01519,5.01554,11000000.0
2007-11-21 00:08:00,5.01555,5.01632,5.01506,5.01556,15000000.0
2007-11-21 00:09:00,5.01591,5.01602,5.01489,5.0159,12000000.0
2007-11-21 00:10:00,5.01555,5.0161,5.01453,5.01509,19000000.0
2007-11-21 00:11:00,5.0158,5.01589,5.01431,5.01431,8000000.0
2007-11-21 00:12:00,5.0167,5.01717,5.01516,5.01618,9000000.0
2007-11-21 00:13:00,5.01678,5.01694,5.01604,5.01604,13000000.0
2007-11-21 00:14:00,5.01645,5.01696,5.01592,5.01618,14000000.0
2007-11-21 00:15:00,5.01664,5.01713,5.01478,5.01582,12000000.0
2007-11-21 00:16:00,5.01629,5.01703,5.01568,5.01649,12000000.0
2007-11-21 00:17:00,5.01516,5.01639,5.01516,5.01596,10000000.0
2007-11-21 00:18:00,5.01649,5.01682,5.01527,5.01552,19000000.0
2007-11-21 00:19:00,5.01585,5.01623,5.01528,5.01622,12000000.0
2007-11-21 00:20:00,5.01582,5.0166,5.01559,5.01582,11000000.0
2007-11-21 00:21:00,5.01614,5.01641,5.01543,5.0162,14000000.0
2007-11-21 00:22:00,5.01589,5.01665,5.01584,5.01614,13000000.0
2007-11-21 00:23:00,5.01602,5.01636,5.01529,5.01529,13000000.0
2007-11-21 00:24:00,5.01583,5.01601,5.01513,5.01601,9000000.0
2007-11-21 00:25:00,5.01551,5.01575,5.01507,5.01534,13000000.0
2007-11-21 00:26:00,5.01513,5.0161,5.01467,5.01516,14000000.0
2007-11-21 00:27:00,5.01577,5.01577,5.01406,5.01406,15000000.0
2007-11-21 00:28:00,5.01481,5.01546,5.01467,5.01496,7000000.0
2007-11-21 00:29:00,5.01499,5.01604,5.01454,5.01604,17000000.0
2007-11-21 00:30:00,5.01555,5.01603,5.01487,5.01603,9000000.0
2007-11-21 00:31:00,5.01489,5.01637,5.01489,5.01496,13000000.0
2007-11-21 00:32:00,5.01555,5.01578,5.01494,5.01519,8000000.0
2007-11-21 00:33:00,5.01572,5.01671,5.01527,5.01554,19000000.0
2007-11-21 00:34:00,5.01574,5.01697,5.01571,5.0162,15000000.0
2007-11-21 00:35:00,5.01617,5.01808,5.01617,5.01633,12000000.0
2007-11-21 00:36:00,5.01809,5.01809,5.01656,5.01687,15000000.0
2007-11-21 00:37:00,5.01774,5.01796,5.01705,5.01733,15000000.0
2007-11-21 00:38:00,5.01661,5.01792,5.01661,5.01722,18000000.0
2007-11-21 00:39:00,5.01747,5.01775,5.01646,5.01687,20000000.0
2007-11-21 00:40:00,5.01747,5.01773,5.0168,5.01724,10000000.0
2007-11-21 00:41:00,5.01698,5.01818,5.01685,5.01818,9000000.0
2007-11-21 00:42:00,5.01753,5.0183,5.01707,5.01741,16000000.0
2007-11-21 00:43:00,5.01839,5.01856,5.0165,5.0165,16000000.0
2007-11-21 00:44:00,5.01743,5.01805,5.01672,5.01672,10000000.0
2007-11-21 00:45:00,5.01736,5.01785,5.0165,5.01785,16000000.0
2007-11-21 00:46:00,5.01684,5.01772,5.01618,5.01624,12000000.0
2007-11-21 00:47:00,5.01661,5.01697,5.01614,5.0168,8000000.0
2007-11-21 00:48:00,5.01649,5.01649,5.01575,5.01648,16000000.0
2007-11-21 00:49:00,5.01611,5.01621,5.01534,5.01568,11000000.0
2007-11-21 00:50:00,5.0158,5.01602,5.01501,5.01565,9000000.0
2007-11-21 00:51:00,5.01558,5.01604,5.01501,5.01503,9000000.0
2007-11-21 00:52:00,5.01544,5.01619,5.01516,5.01614,18000000.0
2007-11-21 00:53:00,5.01636,5.01636,5.0148,5.01567,12000000.0
2007-11-21 00:54:00,5.01521,5.01608,5.01517,5.01531,12000000.0
2007-11-21 00:55:00,5.01622,5.01622,5.01506,5.01526,11000000.0
2007-11-21 00:56:00,5.01518,5.01595,5.01468,5.01557,14000000.0
2007-11-21 00:57:00,5.01614,5.01693,5.01579,5.01638,15000000.0
2007-11-21 00:58:00,5.01609,5.01693,5.01587,5.01654,9000000.0
2007-11-21 00:59:00,5.01651,5.01732,5.01594,5.01594,17000000.0
2007-11-21 01:00:00,5.0167,5.01761,5.01607,5.01672,12000000.0
2007-11-21 01:01:00,5.0169,5.01834,5.01684,5.01737,15000000.0
2007-11-21 01:02:00,5.01766,5.0177,5.01744,5.01754,10000000.0
2007-11-21 01:03:00,5.01767,5.0179,5.01672,5.01687,13000000.0
2007-11-21 01:04:00,5.01819,5.01966,5.0179,5.01807,13000000.0
2007-11-21 01:05:00,5.01767,5.01862,5.01758,5.01837,13000000.0
2007-11-21 01:06:00,5.01859,5.01915,5.01793,5.0181,12000000.0
2007-11-21 01:07:00,5.01874,5.01907,5.01802,5.0186,13000000.0
2007-11-21 01:08:00,5.01924,5.01973,5.01794,5.01842,15000000.0
2007-11-21 01:09:00,5.01878,5.01953,5.01814,5.01866,17000000.0
2007-11-21 01:10:00,5.01794,5.01971,5.01794,5.01794,10000000.0
2007-11-21 01:11:00,5.01923,5.02011,5.01923,5.01957,11000000.0
2007-11-21 01:12:00,5.02016,5.02016,5.01912,5.01912,10000000.0
2007-11-21 01:13:00,5.01996,5.0201,5.0189,5.0189,11000000.0
2007-11-21 01:14:00,5.0197,5.01995,5.01906,5.01965,13000000.0
2007-11-21 01:15:00,5.01869,5.01981,5.01869,5.01875,9000000.0
2007-11-21 01:16:00,5.01968,5.02004,5.01857,5.01865,12000000.0
2007-11-21 01:17:00,5.01972,5.01972,5.01886,5.01894,11000000.0
2007-11-21 01:18:00,5.01928,5.01948,5.01874,5.01874,12000000.0
2007-11-21 01:19:00,5.01881,5.019,5.01868,5.019,19000000.0
2007-11-21 01:20:00,5.01955,5.02074,5.01925,5.01977,11000000.0
2007-11-21 01:21:00,5.02028,5.02078,5.01955,5.02048,12000000.0
2007-11-21 01:22:00,5.02053,5.02059,5.01993,5.02027,9000000.0
2007-11-21 01:23:00,5.02098,5.02147,5.02027,5.02041,13000000.0
2007-11-21 01:24:00,5.02107,5.02107,5.01996,5.02101,14000000.0
2007-11-21 01:25:00,5.02005,5.0207,5.01947,5.01963,11000000.0
2007-11-21 01:26:00,5.02017,5.02029,5.01918,5.01967,10000000.0
2007-11-21 01:27:00,5.01875,5.01895,5.01875,5.01895,17000000.0
2007-11-21 01:28:00,5.02016,5.02105,5.01945,5.02092,13000000.0
2007-11-21 01:29:00,5.02048,5.02142,5.01986,5.02108,19000000.0
2007-11-21 01:30:00,5.02097,5.0215,5.02015,5.0212,15000000.0
2007-11-21 01:31:00,5.02119,5.02119,5.01995,5.02075,15000000.0
2007-11-21 01:32:00,5.02103,5.02133,5.01983,5.02082,12000000.0
2007-11-21 01:33:00,5.0201,5.02061,5.01965,5.01965,8000000.0
2007-11-21 01:34:00,5.02028,5.02123,5.02001,5.02114,18000000.0
2007-11-21 01:35:00,5.02055,5.02137,5.02055,5.02106,12000000.0
2007-11-21 01:36:00,5.02102,5.02125,5.02097,5.02102,16000000.0
2007-11-21 01:37:00,5.02093,5.0213,5.02,5.0213,15000000.0
2007-11-21 01:38:00,5.02124,5.02157,5.02031,5.021,18000000.0
2007-11-21 01:39:00,5.02162,5.02176,5.02054,5.02054,10000000.0
2007-11-21 01:40:00,5.02062,5.02268,5.02062,5.02257,11000000.0
2007-11-21 01:41:00,5.02125,5.02235,5.02085,5.02193,16000000.0
2007-11-21 01:42:00,5.02126,5.02227,5.02126,5.02148,14000000.0
2007-11-21 01:43:00,5.02136,5.02264,5.021,5.02209,16000000.0
2007-11-21 01:44:00,5.02158,5.02203,5.0204,5.02096,15000000.0
2007-11-21 01:45:00,5.02067,5.02111,5.02028,5.02031,16000000.0
2007-11-21 01:46:00,5.01986,5.02002,5.01986,5.01986,9000000.0
2007-11-21 01:47:00,5.02057,5.021,5.01966,5.02023,17000000.0
2007-11-21 01:48:00,5.01992,5.02099,5.01981,5.01989,16000000.0
2007-11-21 01:49:00,5.01981,5.02049,5.01946,5.0195,10000000.0
2007-11-21 01:50:00,5.02002,5.02055,5.01924,5.02017,11000000.0
2007-11-21 01:51:00,5.01897,5.02045,5.01897,5.01965,12000000.0
2007-11-21 01:52:00,5.01961,5.02023,5.01936,5.01973,12000000.0
2007-11-21 01:53:00,5.02009,5.02032,5.0184,5.01945,18000000.0
2007-11-21 01:54:00,5.01836,5.0193,5.01807,5.01845,14000000.0
2007-11-21 01:55:00,5.01895,5.01965,5.01865,5.01965,18000000.0
2007-11-21 01:56:00,5.01808,5.01988,5.01808,5.01932,8000000.0
2007-11-21 01:57:00,5.01909,5.01949,5.01819,5.01949,13000000.0
2007-11-21 01:58:00,5.01891,5.01952,5.01825,5.01952,11000000.0
2007-11-21 01:59:00,5.01889,5.01889,5.01763,5.0185,11000000.0
2007-11-21 02:00:00,5.0182,5.01942,5.0182,5.01875,16000000.0
2007-11-21 02:01:00,5.01946,5.02005,5.01846,5.0192,21000000.0
2007-11-21 02:02:00,5.01874,5.01916,5.0183,5.01837,10000000.0
2007-11-21 02:03:00,5.01816,5.01916,5.0178,5.01916,8000000.0
2007-11-21 02:04:00,5.01891,5.01905,5.01807,5.01895,14000000.0
2007-11-21 02:05:00,5.0188,5.01914,5.01753,5.01779,14000000.0
2007-11-21 02:06:00,5.01749,5.01831,5.01692,5.01768,15000000.0
2007-11-21 02:07:00,5.0176,5.01766,5.01606,5.01659,10000000.0
2007-11-21 02:08:00,5.01574,5.01689,5.01531,5.01573,16000000.0
2007-11-21 02:09:00,5.01588,5.0169,5.01568,5.01645,18000000.0
2007-11-21 02:10:00,5.01582,5.01671,5.01544,5.01671,16000000.0
2007-11-21 02:11:00,5.01673,5.01755,5.01594,5.01658,14000000.0
2007-11-21 02:12:00,5.01738,5.01738,5.01612,5.01617,10000000.0
2007-11-21 02:13:00,5.01654,5.01748,5.01637,5.01742,15000000.0
2007-11-21 02:14:00,5.01769,5.01777,5.01669,5.01777,19000000.0
2007-11-21 02:15:00,5.01751,5.01756,5.01659,5.01695,12000000.0
2007-11-21 02:16:00,5.01628,5.01742,5.01611,5.01635,18000000.0
2007-11-21 02:17:00,5.01702,5.01748,5.01611,5.01655,14000000.0
2007-11-21 02:18:00,5.01664,5.01786,5.01636,5.01725,12000000.0
2007-11-21 02:19:00,5.01695,5.01762,5.01624,5.01674,14000000.0
2007-11-21 02:20:00,5.01698,5.01815,5.01641,5.01782,13000000.0
2007-11-21 02:21:00,5.01715,5.0181,5.0166,5.01707,15000000.0
2007-11-21 02:22:00,5.01676,5.01742,5.01637,5.01714,13000000.0
2007-11-21 02:23:00,5.01724,5.01783,5.01672,5.01705,16000000.0
2007-11-21 02:24:00,5.01718,5.01725,5.01705,5.01705,17000000.0
2007-11-21 02:25:00,5.01755,5.0176,5.01664,5.01716,10000000.0
2007-11-21 02:26:00,5.01719,5.01811,5.01687,5.01732,13000000.0
2007-11-21 02:27:00,5.01763,5.01816,5.01703,5.01816,7000000.0
2007-11-21 02:28:00,5.01726,5.01871,5.01713,5.01871,9000000.0
2007-11-21 02:29:00,5.01813,5.01878,5.01771,5.01828,20000000.0
2007-11-21 02:30:00,5.01867,5.01905,5.01772,5.01788,11000000.0
2007-11-21 02:31:00,5.01806,5.01855,5.01776,5.01823,9000000.0
2007-11-21 02:32:00,5.01881,5.01919,5.01806,5.01828,13000000.0
2007-11-21 02:33:00,5.01947,5.01992,5.01847,5.0189,14000000.0
2007-11-21 02:34:00,5.01895,5.02014,5.01844,5.01935,17000000.0
2007-11-21 02:35:00,5.01891,5.02018,5.01891,5.01979,15000000.0
2007-11-21 02:36:00,5.01962,5.02153,5.01962,5.02099,14000000.0
2007-11-21 02:37:00,5.0207,5.02143,5.02033,5.0211,13000000.0
2007-11-21 02:38:00,5.02094,5.02123,5.01986,5.02032,14000000.0
2007-11-21 02:39:00,5.0208,5.02126,5.02023,5.02082,15000000.0
2007-11-21 02:40:00,5.02089,5.02131,5.02006,5.02051,12000000.0
2007-11-21 02:41:00,5.02084,5.02114,5.02034,5.02071,13000000.0
2007-11-21 02:42:00,5.02074,5.02099,5.01975,5.0199,16000000.0
2007-11-21 02:43:00,5.02033,5.02066,5.01948,5.01995,18000000.0
2007-11-21 02:44:00,5.02035,5.02038,5.01905,5.01912,10000000.0
2007-11-21 02:45:00,5.01971,5.01975,5.01774,5.01871,14000000.0
2007-11-21 02:46:00,5.01786,5.01907,5.01786,5.01817,18000000.0
2007-11-21 02:47:00,5.0194,5.01974,5.01796,5.01974,17000000.0
2007-11-21 02:48:00,5.02027,5.02046,5.01948,5.02025,7000000.0
2007-11-21 02:49:00,5.0204,5.02081,5.01941,5.02024,13000000.0
2007-11-21 02:50:00,5.02031,5.02049,5.02009,5.02034,14000000.0
2007-11-21 02:51:00,5.01991,5.02102,5.01984,5.0209,15000000.0
2007-11-21 02:52:00,5.02075,5.02092,5.01992,5.02043,15000000.0
2007-11-21 02:53:00,5.02089,5.02138,5.02024,5.02096,9000000.0
2007-11-21 02:54:00,5.0213,5.02204,5.02035,5.0212,13000000.0
2007-11-21 02:55:00,5.02184,5.02184,5.02061,5.02107,11000000.0
2007-11-21 02:56:00,5.02164,5.02167,5.02037,5.02133,18000000.0
2007-11-21 02:57:00,5.02219,5.02219,5.02088,5.02088,13000000.0
2007-11-21 02:58:00,5.02217,5.02234,5.02122,5.02133,9000000.0
2007-11-21 02:59:00,5.02175,5.02199,5.02104,5.02105,14000000.0
2007-11-21 03:00:00,5.02099,5.02134,5.02045,5.02109,11000000.0
2007-11-21 03:01:00,5.02048,5.0213,5.02048,5.0213,11000000.0
2007-11-21 03:02:00,5.02119,5.02198,5.02024,5.02198,11000000.0
2007-11-21 03:03:00,5.0209,5.02214,5.02062,5.02133,23000000.0
2007-11-21 03:04:00,5.02133,5.02211,5.02106,5.02148,11000000.0
2007-11-21 03:05:00,5.02165,5.02225,5.02074,5.02116,17000000.0
2007-11-21 03:06:00,5.02091,5.02132,5.0208,5.02132,9000000.0
2007-11-21 03:07:00,5.02187,5.02237,5.02109,5.02221,15000000.0
2007-11-21 03:08:00,5.02235,5.02235,5.02142,5.02198,12000000.0
2007-11-21 03:09:00,5.02164,5.02174,5.02091,5.02155,15000000.0
2007-11-21 03:10:00,5.02179,5.02179,5.02054,5.02073,19000000.0
2007-11-21 03:11:00,5.02162,5.02222,5.02128,5.02169,15000000.0
2007-11-21 03:12:00,5.02176,5.02229,5.021,5.02175,18000000.0
2007-11-21 03:13:00,5.02176,5.02231,5.02116,5.02127,18000000.0
2007-11-21 03:14:00,5.0214,5.02176,5.02061,5.0211,10000000.0
2007-11-21 03:15:00,5.02156,5.02156,5.02081,5.02083,7000000.0
2007-11-21 03:16:00,5.02203,5.02203,5.02058,5.02058,8000000.0
2007-11-21 03:17:00,5.02183,5.02208,5.02099,5.02122,10000000.0
2007-11-21 03:18:00,5.02223,5.02223,5.02115,5.0212,15000000.0
2007-11-21 03:19:00,5.0218,5.0224,5.02141,5.0216,10000000.0
2007-11-21 03:20:00,5.0223,5.02246,5.02108,5.02194,16000000.0
2007-11-21 03:21:00,5.02204,5.02224,5.02114,5.02114,11000000.0
2007-11-21 03:22:00,5.02072,5.02095,5.02065,5.02075,10000000.0
2007-11-21 03:23:00,5.02155,5.02208,5.02081,5.02194,12000000.0
2007-11-21 03:24:00,5.02147,5.02231,5.02115,5.02165,13000000.0
2007-11-21 03:25:00,5.02212,5.02332,5.02181,5.02332,11000000.0
2007-11-21 03:26:00,5.02254,5.02317,5.0223,5.023,13000000.0
2007-11-21 03:27:00,5.02374,5.02374,5.02263,5.02336,14000000.0
2007-11-21 03:28:00,5.02312,5.02409,5.02282,5.02302,18000000.0
2007-11-21 03:29:00,5.02325,5.02392,5.02299,5.0234,15000000.0
2007-11-21 03:30:00,5.02334,5.02354,5.0232,5.02354,10000000.0
2007-11-21 03:31:00,5.0225,5.02366,5.02217,5.02217,13000000.0
2007-11-21 03:32:00,5.02263,5.0232,5.02217,5.02218,16000000.0
2007-11-21 03:33:00,5.02249,5.02295,5.02176,5.02206,13000000.0
2007-11-21 03:34:00,5.02237,5.02271,5.02165,5.02241,16000000.0
2007-11-21 03:35:00,5.02241,5.02274,5.02161,5.02274,10000000.0
2007-11-21 03:36:00,5.02103,5.02306,5.02103,5.02302,11000000.0
2007-11-21 03:37:00,5.02157,5.02291,5.02157,5.02181,13000000.0
2007-11-21 03:38:00,5.02175,5.02195,5.02175,5.02188,13000000.0
2007-11-21 03:39:00,5.02143,5.02295,5.02143,5.02199,13000000.0
2007-11-21 03:40:00,5.02253,5.02352,5.02217,5.02217,12000000.0
2007-11-21 03:41:00,5.02286,5.02341,5.02197,5.0226,16000000.0
2007-11-21 03:42:00,5.02258,5.02353,5.02188,5.02282,21000000.0
2007-11-21 03:43:00,5.02292,5.02305,5.02168,5.02258,18000000.0
2007-11-21 03:44:00,5.02253,5.02259,5.02225,5.02259,15000000.0
2007-11-21 03:45:00,5.02217,5.02294,5.02168,5.02294,9000000.0
2007-11-21 03:46:00,5.02148,5.02214,5.02148,5.02214,8000000.0
2007-11-21 03:47:00,5.02168,5.02175,5.02155,5.02168,11000000.0
2007-11-21 03:48:00,5.02172,5.02285,5.02172,5.02285,9000000.0
2007-11-21 03:49:00,5.02222,5.02222,5.02189,5.022,16000000.0
2007-11-21 03:50:00,5.02213,5.02301,5.02171,5.02301,19000000.0
2007-11-21 03:51:00,5.02176,5.02332,5.02176,5.02262,9000000.0
2007-11-21 03:52:00,5.02248,5.0232,5.022,5.02235,19000000.0
2007-11-21 03:53:00,5.02293,5.02311,5.02208,5.02221,10000000.0
2007-11-21 03:54:00,5.02185,5.02292,5.02185,5.02218,17000000.0
2007-11-21 03:55:00,5.02326,5.02326,5.02221,5.0226,16000000.0
2007-11-21 03:56:00,5.02204,5.02304,5.02204,5.02278,7000000.0
2007-11-21 03:57:00,5.02362,5.02362,5.02176,5.02202,11000000.0
2007-11-21 03:58:00,5.02199,5.02287,5.02171,5.02182,12000000.0
2007-11-21 03:59:00,5.02244,5.0229,5.02121,5.02215,17000000.0
2007-11-21 04:00:00,5.02179,5.0233,5.02179,5.02256,12000000.0
2007-11-21 04:01:00,5.02218,5.02398,5.02177,5.02398,16000000.0
2007-11-21 04:02:00,5.02329,5.02438,5.02329,5.02438,14000000.0
2007-11-21 04:03:00,5.02387,5.02494,5.02375,5.02484,12000000.0
2007-11-21 04:04:00,5.02428,5.02545,5.0239,5.02461,16000000.0
2007-11-21 04:05:00,5.0239,5.02504,5.02328,5.02331,13000000.0
2007-11-21 04:06:00,5.02385,5.02449,5.02326,5.02401,16000000.0
2007-11-21 04:07:00,5.02393,5.02466,5.02358,5.02388,13000000.0
2007-11-21 04:08:00,5.02451,5.02451,5.02329,5.02448,14000000.0
2007-11-21 04:09:00,5.02362,5.02439,5.02347,5.02347,10000000.0
2007-11-21 04:10:00,5.02391,5.02477,5.02357,5.02438,12000000.0
2007-11-21 04:11:00,5.02406,5.02486,5.02294,5.02368,14000000.0
2007-11-21 04:12:00,5.02316,5.0241,5.02253,5.02398,19000000.0
2007-11-21 04:13:00,5.02352,5.02473,5.02258,5.02319,20000000.0
2007-11-21 04:14:00,5.02337,5.024,5.0226,5.023,12000000.0
2007-11-21 04:15:00,5.0233,5.02364,5.02273,5.02292,8000000.0
2007-11-21 04:16:00,5.02353,5.02408,5.02285,5.02402,13000000.0
2007-11-21 04:17:00,5.02245,5.02359,5.02226,5.02269,15000000.0
2007-11-21 04:18:00,5.02345,5.02406,5.02294,5.02352,9000000.0
2007-11-21 04:19:00,5.02413,5.0243,5.0227,5.02365,12000000.0
2007-11-21 04:20:00,5.02361,5.02452,5.0232,5.02437,9000000.0
2007-11-21 04:21:00,5.02347,5.02355,5.02335,5.02335,17000000.0
2007-11-21 04:22:00,5.02318,5.02429,5.02289,5.02406,14000000.0
2007-11-21 04:23:00,5.02404,5.02419,5.02328,5.02419,10000000.0
2007-11-21 04:24:00,5.02348,5.02408,5.02257,5.02257,12000000.0
2007-11-21 04:25:00,5.0235,5.02392,5.02289,5.02347,10000000.0
2007-11-21 04:26:00,5.0233,5.02392,5.02259,5.02259,7000000.0
2007-11-21 04:27:00,5.02299,5.02395,5.02195,5.02287,15000000.0
2007-11-21 04:28:00,5.02307,5.02355,5.02249,5.0234,7000000.0
2007-11-21 04:29:00,5.02305,5.02365,5.0223,5.02289,14000000.0
2007-11-21 04:30:00,5.0241,5.0241,5.02244,5.02279,11000000.0
2007-11-21 04:31:00,5.02285,5.02301,5.02196,5.02283,15000000.0
2007-11-21 04:32:00,5.02278,5.02309,5.02215,5.02268,17000000.0
2007-11-21 04:33:00,5.02256,5.02275,5.02134,5.022,14000000.0
2007-11-21 04:34:00,5.02193,5.02276,5.02145,5.02145,9000000.0
2007-11-21 04:35:00,5.02255,5.02285,5.02141,5.02192,12000000.0
2007-11-21 04:36:00,5.02197,5.02235,5.02115,5.02193,12000000.0
2007-11-21 04:37:00,5.02233,5.02305,5.02136,5.02305,12000000.0
2007-11-21 04:38:00,5.02343,5.02343,5.02204,5.02204,11000000.0
2007-11-21 04:39:00,5.02236,5.02346,5.02217,5.02346,17000000.0
2007-11-21 04:40:00,5.02295,5.0233,5.02227,5.02246,9000000.0
2007-11-21 04:41:00,5.02295,5.02367,5.02224,5.02364,10000000.0
2007-11-21 04:42:00,5.02283,5.02342,5.0226,5.02309,8000000.0
2007-11-21 04:43:00,5.02183,5.02373,5.02183,5.02264,18000000.0
2007-11-21 04:44:00,5.02305,5.02312,5.02229,5.02312,9000000.0
2007-11-21 04:45:00,5.02268,5.02352,5.02208,5.02352,9000000.0
2007-11-21 04:46:00,5.02344,5.02344,5.02214,5.02291,16000000.0
2007-11-21 04:47:00,5.02289,5.02389,5.0225,5.02388,12000000.0
2007-11-21 04:48:00,5.02374,5.02435,5.02322,5.024,10000000.0
2007-11-21 04:49:00,5.02275,5.02368,5.02254,5.02293,16000000.0
2007-11-21 04:50:00,5.02364,5.02381,5.02251,5.0235,16000000.0
2007-11-21 04:51:00,5.02273,5.02386,5.02237,5.02379,20000000.0
2007-11-21 04:52:00,5.02262,5.02353,5.02251,5.02348,13000000.0
2007-11-21 04:53:00,5.02248,5.02292,5.02213,5.02236,11000000.0
2007-11-21 04:54:00,5.02265,5.02277,5.02193,5.02233,11000000.0
2007-11-21 04:55:00,5.0225,5.02328,5.02197,5.022,12000000.0
2007-11-21 04:56:00,5.0231,5.02321,5.022,5.02299,16000000.0
2007-11-21 04:57:00,5.02243,5.02297,5.02214,5.02264,7000000.0
2007-11-21 04:58:00,5.02224,5.02273,5.02143,5.02143,13000000.0
2007-11-21 04:59:00,5.02272,5.02282,5.02183,5.02212,17000000.0
2007-11-21 05:00:00,5.02248,5.02315,5.02198,5.02229,10000000.0
2007-11-21 05:01:00,5.02223,5.02317,5.0219,5.02213,13000000.0
2007-11-21 05:02:00,5.02266,5.02308,5.02239,5.02267,18000000.0
2007-11-21 05:03:00,5.02202,5.02271,5.02164,5.02164,9000000.0
2007-11-21 05:04:00,5.02211,5.02256,5.02098,5.02098,12000000.0
2007-11-21 05:05:00,5.02193,5.02193,5.02141,5.02141,10000000.0
2007-11-21 05:06:00,5.02146,5.02188,5.02073,5.0211,20000000.0
2007-11-21 05:07:00,5.02109,5.02191,5.02063,5.02191,10000000.0
2007-11-21 05:08:00,5.02233,5.02249,5.02119,5.02249,17000000.0
2007-11-21 05:09:00,5.02265,5.02278,5.02213,5.02278,15000000.0
2007-11-21 05:10:00,5.02199,5.02241,5.0216,5.0221,10000000.0
2007-11-21 05:11:00,5.02189,5.02231,5.02079,5.02079,16000000.0
2007-11-21 05:12:00,5.0224,5.02242,5.02044,5.02044,7000000.0
2007-11-21 05:13:00,5.02185,5.0221,5.02131,5.0221,12000000.0
2007-11-21 05:14:00,5.0204,5.02172,5.0204,5.02096,14000000.0
2007-11-21 05:15:00,5.02133,5.02178,5.02035,5.02178,16000000.0
2007-11-21 05:16:00,5.02184,5.02201,5.02058,5.02126,15000000.0
2007-11-21 05:17:00,5.02094,5.0213,5.02049,5.02098,10000000.0
2007-11-21 05:18:00,5.02082,5.02187,5.02073,5.02113,13000000.0
2007-11-21 05:19:00,5.02082,5.02147,5.02051,5.02132,13000000.0
2007-11-21 05:20:00,5.02144,5.02232,5.02078,5.02118,20000000.0
2007-11-21 05:21:00,5.02064,5.02151,5.02049,5.02063,9000000.0
2007-11-21 05:22:00,5.02019,5.02096,5.01955,5.02029,17000000.0
2007-11-21 05:23:00,5.01922,5.02058,5.01902,5.02058,14000000.0
2007-11-21 05:24:00,5.01976,5.02088,5.01952,5.01974,19000000.0
2007-11-21 05:25:00,5.02066,5.02076,5.01972,5.02042,13000000.0
2007-11-21 05:26:00,5.02005,5.02136,5.01969,5.02116,13000000.0
2007-11-21 05:27:00,5.02058,5.02132,5.02038,5.02105,13000000.0
2007-11-21 05:28:00,5.02129,5.02142,5.02114,5.02135,10000000.0
2007-11-21 05:29:00,5.02107,5.02107,5.01951,5.02011,17000000.0
2007-11-21 05:30:00,5.01986,5.02074,5.01966,5.01968,21000000.0
2007-11-21 05:31:00,5.02039,5.02052,5.01973,5.01973,13000000.0
2007-11-21 05:32:00,5.01968,5.02123,5.01935,5.01936,16000000.0
2007-11-21 05:33:00,5.02059,5.02093,5.01932,5.02032,13000000.0
2007-11-21 05:34:00,5.02077,5.02077,5.0194,5.0198,13000000.0
2007-11-21 05:35:00,5.0203,5.02127,5.02007,5.02101,14000000.0
2007-11-21 05:36:00,5.02075,5.02114,5.0201,5.02026,18000000.0
2007-11-21 05:37:00,5.02072,5.02142,5.01983,5.02112,12000000.0
2007-11-21 05:38:00,5.02061,5.02155,5.02005,5.02155,13000000.0
2007-11-21 05:39:00,5.02122,5.02122,5.02018,5.02059,21000000.0
2007-11-21 05:40:00,5.02025,5.02093,5.0192,5.02093,14000000.0
2007-11-21 05:41:00,5.01959,5.02071,5.01893,5.02045,13000000.0
2007-11-21 05:42:00,5.01924,5.02019,5.01924,5.01948,8000000.0
2007-11-21 05:43:00,5.01956,5.02057,5.01922,5.01967,13000000.0
2007-11-21 05:44:00,5.01976,5.02046,5.01954,5.01994,13000000.0
2007-11-21 05:45:00,5.0199,5.02041,5.01926,5.01958,24000000.0
2007-11-21 05:46:00,5.01929,5.02026,5.01889,5.01964,14000000.0
2007-11-21 05:47:00,5.01949,5.02047,5.01893,5.02047,11000000.0
2007-11-21 05:48:00,5.01987,5.02021,5.01901,5.02021,18000000.0
2007-11-21 05:49:00,5.01986,5.02034,5.0192,5.01966,10000000.0
2007-11-21 05:50:00,5.01961,5.0206,5.01932,5.02003,10000000.0
2007-11-21 05:51:00,5.02037,5.02037,5.01919,5.01988,11000000.0
2007-11-21 05:52:00,5.01997,5.02075,5.01926,5.02065,19000000.0
2007-11-21 05:53:00,5.01939,5.02036,5.01921,5.02005,15000000.0
2007-11-21 05:54:00,5.0196,5.02034,5.01923,5.02034,7000000.0
2007-11-21 05:55:00,5.01943,5.01972,5.01901,5.01948,12000000.0
2007-11-21 05:56:00,5.01967,5.02086,5.01907,5.01981,16000000.0
2007-11-21 05:57:00,5.02008,5.02036,5.01919,5.01919,11000000.0
2007-11-21 05:58:00,5.01928,5.02035,5.01899,5.01899,22000000.0
2007-11-21 05:59:00,5.01849,5.01941,5.01838,5.01896,9000000.0
2007-11-21 06:00:00,5.01934,5.01971,5.01881,5.01925,17000000.0
2007-11-21 06:01:00,5.01944,5.02011,5.01891,5.01937,18000000.0
2007-11-21 06:02:00,5.01978,5.02061,5.01947,5.01993,18000000.0
2007-11-21 06:03:00,5.02007,5.02041,5.01928,5.02017,16000000.0
2007-11-21 06:04:00,5.02032,5.02054,5.01957,5.01957,8000000.0
2007-11-21 06:05:00,5.02023,5.02064,5.02013,5.02064,10000000.0
2007-11-21 06:06:00,5.01985,5.02104,5.0197,5.02039,27000000.0
2007-11-21 06:07:00,5.02064,5.02121,5.01994,5.02054,17000000.0
2007-11-21 06:08:00,5.02116,5.02142,5.01991,5.01991,14000000.0
2007-11-21 06:09:00,5.02061,5.02119,5.02018,5.02018,13000000.0
2007-11-21 06:10:00,5.02118,5.02118,5.0195,5.02064,14000000.0
2007-11-21 06:11:00,5.01994,5.02037,5.01904,5.0196,16000000.0
2007-11-21 06:12:00,5.02009,5.02114,5.01972,5.02093,17000000.0
2007-11-21 06:13:00,5.02043,5.02119,5.01996,5.02031,14000000.0
2007-11-21 06:14:00,5.02075,5.02075,5.01971,5.02006,12000000.0
2007-11-21 06:15:00,5.01974,5.02059,5.01901,5.01973,13000000.0
2007-11-21 06:16:00,5.02109,5.02109,5.01984,5.02024,14000000.0
2007-11-21 06:17:00,5.02035,5.02098,5.0194,5.01989,11000000.0
2007-11-21 06:18:00,5.02031,5.021,5.01952,5.01985,12000000.0
2007-11-21 06:19:00,5.01982,5.01984,5.01873,5.01968,19000000.0
2007-11-21 06:20:00,5.01884,5.01962,5.01866,5.01962,11000000.0
2007-11-21 06:21:00,5.0197,5.01995,5.019,5.01933,9000000.0
2007-11-21 06:22:00,5.01951,5.02034,5.01917,5.01959,22000000.0
2007-11-21 06:23:00,5.01991,5.01991,5.01811,5.01879,18000000.0
2007-11-21 06:24:00,5.01932,5.01941,5.01687,5.01687,8000000.0
2007-11-21 06:25:00,5.01672,5.01782,5.01669,5.01766,9000000.0
2007-11-21 06:26:00,5.0181,5.01824,5.01641,5.0182,13000000.0
2007-11-21 06:27:00,5.01703,5.01785,5.01666,5.0174,15000000.0
2007-11-21 06:28:00,5.01753,5.0179,5.0167,5.01745,18000000.0
2007-11-21 06:29:00,5.01724,5.01906,5.01724,5.0178,16000000.0
2007-11-21 06:30:00,5.01826,5.01847,5.01736,5.01763,10000000.0
2007-11-21 06:31:00,5.01833,5.0189,5.01808,5.01823,13000000.0
2007-11-21 06:32:00,5.01842,5.01889,5.01754,5.0185,10000000.0
2007-11-21 06:33:00,5.01877,5.01887,5.01767,5.01887,10000000.0
2007-11-21 06:34:00,5.01786,5.01884,5.01715,5.01831,15000000.0
2007-11-21 06:35:00,5.01791,5.01791,5.01629,5.01644,13000000.0
2007-11-21 06:36:00,5.01696,5.01787,5.01663,5.01696,23000000.0
2007-11-21 06:37:00,5.01711,5.0177,5.01653,5.01724,11000000.0
2007-11-21 06:38:00,5.01718,5.01722,5.01566,5.01624,17000000.0
2007-11-21 06:39:00,5.01709,5.01803,5.01641,5.01766,8000000.0
2007-11-21 06:40:00,5.01707,5.01855,5.01703,5.01753,15000000.0
2007-11-21 06:41:00,5.01817,5.01917,5.01759,5.01768,15000000.0
2007-11-21 06:42:00,5.01876,5.0192,5.01703,5.01703,16000000.0
2007-11-21 06:43:00,5.01811,5.01843,5.01721,5.01838,12000000.0
2007-11-21 06:44:00,5.01728,5.01875,5.01728,5.01754,13000000.0
2007-11-21 06:45:00,5.01764,5.01814,5.01655,5.01655,14000000.0
2007-11-21 06:46:00,5.01718,5.01749,5.01595,5.01614,12000000.0
2007-11-21 06:47:00,5.01686,5.0179,5.01636,5.01693,11000000.0
2007-11-21 06:48:00,5.01847,5.01897,5.01691,5.01828,15000000.0
2007-11-21 06:49:00,5.01892,5.01988,5.01856,5.01866,17000000.0
2007-11-21 06:50:00,5.02019,5.02025,5.0184,5.01887,13000000.0
2007-11-21 06:51:00,5.0183,5.01967,5.0183,5.01967,8000000.0
2007-11-21 06:52:00,5.01942,5.01985,5.01857,5.01927,14000000.0
2007-11-21 06:53:00,5.01925,5.01961,5.01843,5.01955,13000000.0
2007-11-21 06:54:00,5.01973,5.01973,5.01867,5.01905,8000000.0
2007-11-21 06:55:00,5.01875,5.01945,5.01823,5.01823,10000000.0
2007-11-21 06:56:00,5.01766,5.01813,5.01703,5.01703,11000000.0
2007-11-21 06:57:00,5.01652,5.01771,5.01646,5.01646,17000000.0
2007-11-21 06:58:00,5.01668,5.0173,5.01618,5.01644,12000000.0
2007-11-21 06:59:00,5.01646,5.01706,5.01563,5.01697,14000000.0
2007-11-21 07:00:00,5.01637,5.01741,5.0154,5.01579,11000000.0
2007-11-21 07:01:00,5.01636,5.01746,5.01611,5.01745,10000000.0
2007-11-21 07:02:00,5.01813,5.01813,5.01679,5.01693,14000000.0
2007-11-21 07:03:00,5.018,5.018,5.01704,5.01746,7000000.0
2007-11-21 07:04:00,5.01805,5.01805,5.0169,5.01728,16000000.0
2007-11-21 07:05:00,5.0175,5.01817,5.01744,5.01757,15000000.0
2007-11-21 07:06:00,5.01697,5.01738,5.01568,5.01576,16000000.0
2007-11-21 07:07:00,5.01624,5.01741,5.01564,5.01705,12000000.0
2007-11-21 07:08:00,5.01721,5.0174,5.01595,5.01643,8000000.0
2007-11-21 07:09:00,5.01713,5.01713,5.01538,5.01538,8000000.0
2007-11-21 07:10:00,5.0162,5.01673,5.01581,5.01658,16000000.0
2007-11-21 07:11:00,5.01695,5.01695,5.01477,5.01574,17000000.0
2007-11-21 07:12:00,5.01568,5.01644,5.01489,5.01542,20000000.0
2007-11-21 07:13:00,5.01556,5.01595,5.01386,5.01435,18000000.0
2007-11-21 07:14:00,5.0133,5.01513,5.0133,5.01492,11000000.0
2007-11-21 07:15:00,5.0147,5.0164,5.01446,5.01575,18000000.0
2007-11-21 07:16:00,5.01586,5.01677,5.01416,5.01655,18000000.0
2007-11-21 07:17:00,5.01483,5.01646,5.01483,5.01587,12000000.0
2007-11-21 07:18:00,5.01625,5.01717,5.01502,5.01561,18000000.0
2007-11-21 07:19:00,5.01759,5.01786,5.01599,5.01599,14000000.0
2007-11-21 07:20:00,5.01635,5.01682,5.01532,5.01569,18000000.0
2007-11-21 07:21:00,5.01628,5.01658,5.01555,5.01612,13000000.0
2007-11-21 07:22:00,5.01612,5.01659,5.01492,5.01522,14000000.0
2007-11-21 07:23:00,5.01534,5.01599,5.01457,5.01519,15000000.0
2007-11-21 07:24:00,5.0155,5.01566,5.01464,5.01492,16000000.0
2007-11-21 07:25:00,5.01516,5.01678,5.01434,5.01554,15000000.0
2007-11-21 07:26:00,5.01547,5.01602,5.01414,5.01472,13000000.0
2007-11-21 07:27:00,5.01441,5.01457,5.01304,5.01304,12000000.0
2007-11-21 07:28:00,5.01442,5.0146,5.01319,5.0142,22000000.0
2007-11-21 07:29:00,5.01396,5.0149,5.01286,5.01398,16000000.0
2007-11-21 07:30:00,5.01482,5.01545,5.01379,5.01414,14000000.0
2007-11-21 07:31:00,5.01551,5.01556,5.01426,5.01521,13000000.0
2007-11-21 07:32:00,5.01552,5.01557,5.01453,5.01456,9000000.0
2007-11-21 07:33:00,5.01589,5.01708,5.01526,5.01676,7000000.0
2007-11-21 07:34:00,5.01653,5.01653,5.0144,5.01517,18000000.0
2007-11-21 07:35:00,5.01533,5.01639,5.01468,5.01468,9000000.0
2007-11-21 07:36:00,5.01474,5.01557,5.01467,5.01528,13000000.0
2007-11-21 07:37:00,5.01572,5.01603,5.01462,5.01575,11000000.0
2007-11-21 07:38:00,5.01571,5.01613,5.01489,5.01489,11000000.0
2007-11-21 07:39:00,5.01625,5.01625,5.01466,5.01553,19000000.0
2007-11-21 07:40:00,5.0157,5.01577,5.01502,5.01502,11000000.0
2007-11-21 07:41:00,5.01593,5.01593,5.01515,5.01517,7000000.0
2007-11-21 07:42:00,5.01491,5.01654,5.01491,5.01594,13000000.0
2007-11-21 07:43:00,5.0159,5.01667,5.01534,5.01541,14000000.0
2007-11-21 07:44:00,5.01647,5.0167,5.0152,5.01539,10000000.0
2007-11-21 07:45:00,5.01514,5.01611,5.01485,5.01526,8000000.0
2007-11-21 07:46:00,5.01594,5.01711,5.01536,5.01564,13000000.0
2007-11-21 07:47:00,5.01651,5.01707,5.01516,5.01516,15000000.0
2007-11-21 07:48:00,5.01587,5.01775,5.01553,5.0177,13000000.0
2007-11-21 07:49:00,5.0176,5.01785,5.01688,5.01701,10000000.0
2007-11-21 07:50:00,5.01747,5.01829,5.0166,5.01714,17000000.0
2007-11-21 07:51:00,5.01627,5.01744,5.01624,5.01624,16000000.0
2007-11-21 07:52:00,5.01722,5.01798,5.01639,5.01722,13000000.0
2007-11-21 07:53:00,5.01773,5.01799,5.01593,5.01735,10000000.0
2007-11-21 07:54:00,5.01602,5.01758,5.01599,5.01668,11000000.0
2007-11-21 07:55:00,5.0168,5.01712,5.0154,5.01587,12000000.0
2007-11-21 07:56:00,5.01613,5.01675,5.01521,5.01616,13000000.0
2007-11-21 07:57:00,5.01649,5.01668,5.01548,5.01656,8000000.0
2007-11-21 07:58:00,5.01665,5.01718,5.0154,5.01668,14000000.0
2007-11-21 07:59:00,5.01644,5.01724,5.01602,5.01724,15000000.0
2007-11-21 08:00:00,5.01708,5.01743,5.01584,5.01584,10000000.0
2007-11-21 08:01:00,5.01759,5.0181,5.01597,5.0181,13000000.0
2007-11-21 08:02:00,5.01769,5.01848,5.01769,5.01791,14000000.0
2007-11-21 08:03:00,5.01773,5.01798,5.01632,5.01732,12000000.0
2007-11-21 08:04:00,5.0174,5.01834,5.01673,5.01767,16000000.0
2007-11-21 08:05:00,5.01797,5.01819,5.01693,5.01777,14000000.0
2007-11-21 08:06:00,5.01803,5.0185,5.01652,5.01841,19000000.0
2007-11-21 08:07:00,5.01765,5.01866,5.01691,5.01691,19000000.0
2007-11-21 08:08:00,5.01831,5.01856,5.0172,5.01746,11000000.0
2007-11-21 08:09:00,5.01679,5.01878,5.01679,5.01754,10000000.0
2007-11-21 08:10:00,5.01724,5.01803,5.01652,5.01785,16000000.0
2007-11-21 08:11:00,5.01681,5.01759,5.0164,5.01678,9000000.0
2007-11-21 08:12:00,5.01658,5.01748,5.01624,5.01748,10000000.0
2007-11-21 08:13:00,5.01628,5.01771,5.01614,5.01726,11000000.0
2007-11-21 08:14:00,5.01578,5.01713,5.01551,5.01633,12000000.0
2007-11-21 08:15:00,5.01577,5.01663,5.01572,5.01657,15000000.0
2007-11-21 08:16:00,5.01524,5.01609,5.01524,5.01549,14000000.0
2007-11-21 08:17:00,5.01574,5.01644,5.015,5.01625,10000000.0
2007-11-21 08:18:00,5.0162,5.0165,5.01524,5.01543,9000000.0
2007-11-21 08:19:00,5.01594,5.01672,5.01538,5.01553,11000000.0
2007-11-21 08:20:00,5.01565,5.01617,5.01501,5.01554,11000000.0
2007-11-21 08:21:00,5.01581,5.01581,5.01348,5.01369,20000000.0
2007-11-21 08:22:00,5.01368,5.01457,5.01323,5.01323,8000000.0
2007-11-21 08:23:00,5.0134,5.01434,5.01278,5.01399,12000000.0
2007-11-21 08:24:00,5.01325,5.0137,5.01251,5.01272,13000000.0
2007-11-21 08:25:00,5.01409,5.0142,5.0112,5.01264,12000000.0
2007-11-21 08:26:00,5.01365,5.01434,5.01229,5.01302,13000000.0
2007-11-21 08:27:00,5.01271,5.01305,5.01119,5.01119,11000000.0
2007-11-21 08:28:00,5.01243,5.01286,5.01139,5.01228,8000000.0
2007-11-21 08:29:00,5.01283,5.01441,5.01197,5.0137,12000000.0
2007-11-21 08:30:00,5.01427,5.01432,5.0135,5.01388,11000000.0
2007-11-21 08:31:00,5.01359,5.01448,5.01323,5.01353,10000000.0
2007-11-21 08:32:00,5.01359,5.01359,5.01135,5.01251,13000000.0
2007-11-21 08:33:00,5.01282,5.01311,5.01197,5.01267,11000000.0
2007-11-21 08:34:00,5.0119,5.01307,5.01107,5.01223,17000000.0
2007-11-21 08:35:00,5.01247,5.01247,5.01046,5.01101,11000000.0
2007-11-21 08:36:00,5.01014,5.01227,5.00999,5.01227,10000000.0
2007-11-21 08:37:00,5.01216,5.01372,5.01183,5.01356,9000000.0
2007-11-21 08:38:00,5.01377,5.01426,5.01314,5.01374,18000000.0
2007-11-21 08:39:00,5.01435,5.0156,5.01379,5.01556,8000000.0
2007-11-21 08:40:00,5.01503,5.0151,5.0142,5.0151,7000000.0
2007-11-21 08:41:00,5.01453,5.01545,5.01417,5.01502,16000000.0
2007-11-21 08:42:00,5.01437,5.01491,5.01319,5.01348,14000000.0
2007-11-21 08:43:00,5.01378,5.01465,5.01253,5.01302,12000000.0
2007-11-21 08:44:00,5.01404,5.01404,5.01209,5.01354,9000000.0
2007-11-21 08:45:00,5.01352,5.0141,5.01297,5.01345,18000000.0
2007-11-21 08:46:00,5.01433,5.01467,5.01317,5.01317,14000000.0
2007-11-21 08:47:00,5.01433,5.01505,5.01362,5.01384,18000000.0
2007-11-21 08:48:00,5.01331,5.01687,5.01331,5.01524,12000000.0
2007-11-21 08:49:00,5.01534,5.0171,5.01396,5.0171,14000000.0
2007-11-21 08:50:00,5.01692,5.01743,5.01558,5.01611,16000000.0
2007-11-21 08:51:00,5.01716,5.01879,5.01701,5.01879,21000000.0
2007-11-21 08:52:00,5.01799,5.01967,5.01789,5.01869,20000000.0
2007-11-21 08:53:00,5.01943,5.01943,5.0176,5.01867,7000000.0
2007-11-21 08:54:00,5.01896,5.01957,5.01788,5.01844,17000000.0
2007-11-21 08:55:00,5.01766,5.01867,5.01659,5.01867,12000000.0
2007-11-21 08:56:00,5.01728,5.01876,5.01697,5.01784,17000000.0
2007-11-21 08:57:00,5.01759,5.01808,5.01667,5.0169,16000000.0
2007-11-21 08:58:00,5.01635,5.01787,5.01635,5.01748,12000000.0
2007-11-21 08:59:00,5.01672,5.01839,5.01671,5.01839,13000000.0
2007-11-21 09:00:00,5.01776,5.01922,5.01735,5.01918,17000000.0
2007-11-21 09:01:00,5.01804,5.01954,5.01804,5.01852,13000000.0
2007-11-21 09:02:00,5.01864,5.01964,5.01823,5.01954,8000000.0
2007-11-21 09:03:00,5.01939,5.02209,5.01939,5.02141,16000000.0
2007-11-21 09:04:00,5.0204,5.02169,5.01982,5.02088,8000000.0
2007-11-21 09:05:00,5.02059,5.02059,5.01898,5.02037,11000000.0
2007-11-21 09:06:00,5.01911,5.02041,5.01879,5.01879,10000000.0
2007-11-21 09:07:00,5.02031,5.0207,5.01871,5.02033,10000000.0
2007-11-21 09:08:00,5.01796,5.01814,5.01294,5.01814,19000000.0
2007-11-21 09:09:00,5.01886,5.01913,5.01463,5.01834,16000000.0
2007-11-21 09:10:00,5.01803,5.01896,5.01779,5.01828,8000000.0
2007-11-21 09:11:00,5.01821,5.01841,5.01717,5.01742,11000000.0
2007-11-21 09:12:00,5.0176,5.01804,5.01655,5.01789,16000000.0
2007-11-21 09:13:00,5.01769,5.01784,5.01655,5.01691,15000000.0
2007-11-21 09:14:00,5.01747,5.01747,5.01255,5.01568,17000000.0
2007-11-21 09:15:00,5.01474,5.01616,5.01393,5.01524,12000000.0
2007-11-21 09:16:00,5.01364,5.01677,5.01364,5.01601,14000000.0
2007-11-21 09:17:00,5.0164,5.01719,5.01561,5.01676,14000000.0
2007-11-21 09:18:00,5.01668,5.01668,5.01476,5.01658,18000000.0
2007-11-21 09:19:00,5.01661,5.01749,5.0144,5.01601,14000000.0
2007-11-21 09:20:00,5.01751,5.01865,5.01431,5.01637,18000000.0
2007-11-21 09:21:00,5.01669,5.0176,5.01598,5.0176,17000000.0
2007-11-21 09:22:00,5.01739,5.01739,5.01599,5.01656,13000000.0
2007-11-21 09:23:00,5.01538,5.01612,5.01491,5.01568,12000000.0
2007-11-21 09:24:00,5.01558,5.01733,5.01536,5.01536,14000000.0
2007-11-21 09:25:00,5.01631,5.01865,5.0156,5.01865,9000000.0
2007-11-21 09:26:00,5.01832,5.01958,5.01714,5.01849,13000000.0
2007-11-21 09:27:00,5.01901,5.01958,5.01756,5.01862,13000000.0
2007-11-21 09:28:00,5.01816,5.01848,5.01651,5.0178,19000000.0
2007-11-21 09:29:00,5.01714,5.01792,5.01541,5.01556,14000000.0
2007-11-21 09:30:00,5.01622,5.01765,5.0157,5.01721,15000000.0
2007-11-21 09:31:00,5.01593,5.01738,5.01593,5.01684,11000000.0
2007-11-21 09:32:00,5.01573,5.01753,5.01573,5.01734,16000000.0
2007-11-21 09:33:00,5.01753,5.01774,5.01661,5.01711,9000000.0
2007-11-21 09:34:00,5.01783,5.01798,5.01657,5.01798,18000000.0
2007-11-21 09:35:00,5.01699,5.01828,5.01656,5.01712,14000000.0
2007-11-21 09:36:00,5.01673,5.0185,5.01662,5.0185,16000000.0
2007-11-21 09:37:00,5.01625,5.01846,5.01625,5.01711,20000000.0
2007-11-21 09:38:00,5.017,5.01779,5.01622,5.01752,19000000.0
2007-11-21 09:39:00,5.01837,5.01903,5.01764,5.01895,16000000.0
2007-11-21 09:40:00,5.01861,5.01934,5.01719,5.01749,12000000.0
2007-11-21 09:41:00,5.01645,5.01805,5.01645,5.01778,18000000.0
2007-11-21 09:42:00,5.01751,5.02026,5.01731,5.01958,16000000.0
2007-11-21 09:43:00,5.01903,5.02087,5.019,5.02002,15000000.0
2007-11-21 09:44:00,5.02089,5.02212,5.02003,5.02036,13000000.0
2007-11-21 09:45:00,5.02096,5.02206,5.02016,5.02161,13000000.0
2007-11-21 09:46:00,5.02197,5.02201,5.02037,5.02201,17000000.0
2007-11-21 09:47:00,5.02298,5.02298,5.0213,5.02174,13000000.0
2007-11-21 09:48:00,5.02268,5.02286,5.02123,5.02271,16000000.0
2007-11-21 09:49:00,5.02259,5.02608,5.02174,5.02386,17000000.0
2007-11-21 09:50:00,5.0259,5.02624,5.02462,5.02501,12000000.0
2007-11-21 09:51:00,5.02361,5.02517,5.0235,5.02425,16000000.0
2007-11-21 09:52:00,5.02528,5.02528,5.02327,5.0239,16000000.0
2007-11-21 09:53:00,5.02386,5.02455,5.02281,5.02328,15000000.0
2007-11-21 09:54:00,5.02245,5.02409,5.02215,5.02267,15000000.0
2007-11-21 09:55:00,5.0224,5.02479,5.0216,5.02479,15000000.0
2007-11-21 09:56:00,5.02481,5.02496,5.02334,5.02371,17000000.0
2007-11-21 09:57:00,5.0249,5.02607,5.02413,5.02555,12000000.0
2007-11-21 09:58:00,5.02621,5.02621,5.02426,5.02459,14000000.0
2007-11-21 09:59:00,5.02592,5.02615,5.02408,5.02408,10000000.0
2007-11-21 10:00:00,5.02593,5.02635,5.02415,5.02619,11000000.0
2007-11-21 10:01:00,5.02653,5.02787,5.02586,5.02787,24000000.0
2007-11-21 10:02:00,5.02671,5.03013,5.02668,5.03013,14000000.0
2007-11-21 10:03:00,5.03084,5.03094,5.02871,5.02992,16000000.0
2007-11-21 10:04:00,5.02988,5.03,5.02819,5.02918,10000000.0
2007-11-21 10:05:00,5.02957,5.03367,5.02957,5.03367,10000000.0
2007-11-21 10:06:00,5.03323,5.03378,5.03056,5.03312,9000000.0
2007-11-21 10:07:00,5.03179,5.03341,5.03154,5.03304,11000000.0
2007-11-21 10:08:00,5.0335,5.0335,5.03185,5.03255,9000000.0
2007-11-21 10:09:00,5.03267,5.03284,5.02991,5.03201,11000000.0
2007-11-21 10:10:00,5.03039,5.03274,5.02961,5.03048,15000000.0
2007-11-21 10:11:00,5.03101,5.03192,5.03067,5.03142,16000000.0
2007-11-21 10:12:00,5.03132,5.03212,5.02986,5.03005,19000000.0
2007-11-21 10:13:00,5.0287,5.03032,5.0287,5.02915,9000000.0
2007-11-21 10:14:00,5.02975,5.03009,5.02767,5.02767,11000000.0
2007-11-21 10:15:00,5.02847,5.02962,5.02837,5.0292,8000000.0
2007-11-21 10:16:00,5.02927,5.03084,5.02852,5.03084,17000000.0
2007-11-21 10:17:00,5.03092,5.03092,5.02841,5.02961,16000000.0
2007-11-21 10:18:00,5.02942,5.03069,5.028,5.02892,16000000.0
2007-11-21 10:19:00,5.0297,5.03027,5.02835,5.03027,17000000.0
2007-11-21 10:20:00,5.03007,5.03009,5.02829,5.02914,16000000.0
2007-11-21 10:21:00,5.02988,5.03011,5.0282,5.02825,7000000.0
2007-11-21 10:22:00,5.02948,5.02962,5.02765,5.02765,10000000.0
2007-11-21 10:23:00,5.02831,5.02985,5.02799,5.02919,14000000.0
2007-11-21 10:24:00,5.02987,5.02987,5.02887,5.02958,13000000.0
2007-11-21 10:25:00,5.0304,5.03049,5.02881,5.03049,12000000.0
2007-11-21 10:26:00,5.03019,5.03019,5.02921,5.03016,11000000.0
2007-11-21 10:27:00,5.02999,5.03072,5.02916,5.03061,13000000.0
2007-11-21 10:28:00,5.03088,5.03199,5.03009,5.03085,13000000.0
2007-11-21 10:29:00,5.03028,5.03128,5.02955,5.03043,11000000.0
2007-11-21 10:30:00,5.03036,5.03041,5.02919,5.02946,9000000.0
2007-11-21 10:31:00,5.0299,5.03046,5.0287,5.02976,16000000.0
2007-11-21 10:32:00,5.02893,5.03035,5.0288,5.0288,9000000.0
2007-11-21 10:33:00,5.02936,5.03039,5.02863,5.02984,12000000.0
2007-11-21 10:34:00,5.03114,5.0316,5.02962,5.02962,11000000.0
2007-11-21 10:35:00,5.03122,5.03246,5.02994,5.03246,17000000.0
2007-11-21 10:36:00,5.0317,5.03337,5.0317,5.03329,10000000.0
2007-11-21 10:37:00,5.03299,5.03351,5.03154,5.03154,15000000.0
2007-11-21 10:38:00,5.03199,5.03278,5.03061,5.03244,17000000.0
2007-11-21 10:39:00,5.03267,5.03267,5.03058,5.03219,13000000.0
2007-11-21 10:40:00,5.0314,5.03192,5.03084,5.03192,10000000.0
2007-11-21 10:41:00,5.03064,5.03262,5.03027,5.03262,15000000.0
2007-11-21 10:42:00,5.03226,5.03348,5.03224,5.03252,12000000.0
2007-11-21 10:43:00,5.03252,5.03338,5.03145,5.03212,13000000.0
2007-11-21 10:44:00,5.03305,5.03507,5.03305,5.03417,12000000.0
2007-11-21 10:45:00,5.03506,5.03583,5.03387,5.03387,13000000.0
2007-11-21 10:46:00,5.03518,5.03557,5.03424,5.03434,13000000.0
2007-11-21 10:47:00,5.03548,5.03548,5.0335,5.03504,7000000.0
2007-11-21 10:48:00,5.03403,5.03435,5.03248,5.03431,12000000.0
2007-11-21 10:49:00,5.03409,5.03425,5.03297,5.03297,10000000.0
2007-11-21 10:50:00,5.03374,5.03448,5.03182,5.03182,14000000.0
2007-11-21 10:51:00,5.0334,5.03361,5.03221,5.03305,11000000.0
2007-11-21 10:52:00,5.0325,5.03331,5.03148,5.03331,20000000.0
2007-11-21 10:53:00,5.03237,5.0348,5.03237,5.0348,9000000.0
2007-11-21 10:54:00,5.03374,5.03534,5.03372,5.03374,18000000.0
2007-11-21 10:55:00,5.03443,5.03505,5.03337,5.03342,10000000.0
2007-11-21 10:56:00,5.03351,5.03414,5.0326,5.03345,11000000.0
2007-11-21 10:57:00,5.03182,5.03279,5.03139,5.03221,8000000.0
2007-11-21 10:58:00,5.03237,5.033,5.03104,5.03104,10000000.0
2007-11-21 10:59:00,5.03119,5.03221,5.03065,5.03156,10000000.0
2007-11-21 11:00:00,5.03035,5.03187,5.03035,5.03187,15000000.0
2007-11-21 11:01:00,5.03161,5.0321,5.03053,5.03198,12000000.0
2007-11-21 11:02:00,5.03252,5.03274,5.03158,5.0323,8000000.0
2007-11-21 11:03:00,5.03203,5.03297,5.03164,5.03266,11000000.0
2007-11-21 11:04:00,5.03238,5.03313,5.03121,5.03258,15000000.0
2007-11-21 11:05:00,5.03285,5.03319,5.03161,5.03161,17000000.0
2007-11-21 11:06:00,5.03171,5.03266,5.03066,5.03163,12000000.0
2007-11-21 11:07:00,5.03116,5.03155,5.03011,5.031,11000000.0
2007-11-21 11:08:00,5.03067,5.03067,5.02828,5.02828,22000000.0
2007-11-21 11:09:00,5.02938,5.02955,5.02775,5.02876,9000000.0
2007-11-21 11:10:00,5.02834,5.02976,5.02823,5.02905,16000000.0
2007-11-21 11:11:00,5.02882,5.03034,5.02871,5.02999,7000000.0
2007-11-21 11:12:00,5.03006,5.03018,5.02857,5.02866,15000000.0
2007-11-21 11:13:00,5.02916,5.03008,5.02888,5.02948,11000000.0
2007-11-21 11:14:00,5.02967,5.03029,5.02869,5.02899,18000000.0
2007-11-21 11:15:00,5.03002,5.03002,5.02807,5.02847,11000000.0
2007-11-21 11:16:00,5.02859,5.02859,5.02491,5.02737,13000000.0
2007-11-21 11:17:00,5.02592,5.02656,5.02492,5.02492,13000000.0
2007-11-21 11:18:00,5.02556,5.02579,5.02465,5.02465,9000000.0
2007-11-21 11:19:00,5.02498,5.02611,5.02399,5.02399,17000000.0
2007-11-21 11:20:00,5.02515,5.02678,5.02396,5.02678,14000000.0
2007-11-21 11:21:00,5.02665,5.02665,5.02478,5.02577,14000000.0
2007-11-21 11:22:00,5.02526,5.02671,5.02526,5.02563,22000000.0
2007-11-21 11:23:00,5.02623,5.02655,5.02533,5.0262,8000000.0
2007-11-21 11:24:00,5.02609,5.02672,5.02529,5.02578,18000000.0
2007-11-21 11:25:00,5.02611,5.02642,5.0255,5.02603,9000000.0
2007-11-21 11:26:00,5.02508,5.02681,5.02508,5.02681,15000000.0
2007-11-21 11:27:00,5.02613,5.02699,5.02575,5.02575,10000000.0
2007-11-21 11:28:00,5.0259,5.02674,5.02468,5.02645,13000000.0
2007-11-21 11:29:00,5.02641,5.02764,5.02572,5.02598,17000000.0
2007-11-21 11:30:00,5.02804,5.0292,5.0268,5.0292,13000000.0
2007-11-21 11:31:00,5.0296,5.02992,5.02829,5.02941,12000000.0
2007-11-21 11:32:00,5.02892,5.02975,5.02854,5.02953,20000000.0
2007-11-21 11:33:00,5.02919,5.02952,5.02706,5.02799,16000000.0
2007-11-21 11:34:00,5.02739,5.02739,5.0228,5.0228,13000000.0
2007-11-21 11:35:00,5.02435,5.02672,5.02362,5.02556,14000000.0
2007-11-21 11:36:00,5.02564,5.0263,5.02468,5.0263,11000000.0
2007-11-21 11:37:00,5.02658,5.02694,5.02501,5.02501,16000000.0
2007-11-21 11:38:00,5.02612,5.02657,5.02448,5.02469,8000000.0
2007-11-21 11:39:00,5.02649,5.02686,5.02545,5.02573,11000000.0
2007-11-21 11:40:00,5.02725,5.02767,5.02558,5.02748,12000000.0
2007-11-21 11:41:00,5.02696,5.0286,5.02669,5.0286,10000000.0
2007-11-21 11:42:00,5.02921,5.02937,5.02786,5.02879,10000000.0
2007-11-21 11:43:00,5.02756,5.02853,5.02735,5.02735,17000000.0
2007-11-21 11:44:00,5.02891,5.02891,5.0263,5.0263,15000000.0
2007-11-21 11:45:00,5.02666,5.02916,5.02666,5.02916,16000000.0
2007-11-21 11:46:00,5.02869,5.02869,5.0271,5.02756,7000000.0
2007-11-21 11:47:00,5.02902,5.02902,5.02607,5.02614,16000000.0
2007-11-21 11:48:00,5.02837,5.02859,5.02711,5.02756,13000000.0
2007-11-21 11:49:00,5.02878,5.02906,5.02742,5.0277,10000000.0
2007-11-21 11:50:00,5.03009,5.03009,5.0286,5.0286,12000000.0
2007-11-21 11:51:00,5.0284,5.03005,5.02809,5.02809,14000000.0
2007-11-21 11:52:00,5.03002,5.03002,5.02808,5.02849,18000000.0
2007-11-21 11:53:00,5.02986,5.03058,5.02822,5.03057,16000000.0
2007-11-21 11:54:00,5.03079,5.03096,5.02816,5.02898,8000000.0
2007-11-21 11:55:00,5.0291,5.03025,5.02847,5.03012,8000000.0
2007-11-21 11:56:00,5.02909,5.02973,5.0286,5.02885,8000000.0
2007-11-21 11:57:00,5.03079,5.03116,5.02936,5.02938,11000000.0
2007-11-21 11:58:00,5.02955,5.03086,5.02888,5.03079,14000000.0
2007-11-21 11:59:00,5.02987,5.02987,5.02729,5.02813,11000000.0
2007-11-21 12:00:00,5.02696,5.02861,5.02666,5.02755,15000000.0
2007-11-21 12:01:00,5.02602,5.02777,5.02599,5.02715,13000000.0
2007-11-21 12:02:00,5.02709,5.02915,5.02629,5.02859,15000000.0
2007-11-21 12:03:00,5.03004,5.03179,5.02868,5.03179,11000000.0
2007-11-21 12:04:00,5.03281,5.03404,5.03114,5.03396,9000000.0
2007-11-21 12:05:00,5.03359,5.03435,5.03245,5.03321,9000000.0
2007-11-21 12:06:00,5.03371,5.03415,5.03101,5.03195,15000000.0
2007-11-21 12:07:00,5.03148,5.03367,5.03095,5.03177,11000000.0
2007-11-21 12:08:00,5.0319,5.03257,5.03125,5.03199,8000000.0
2007-11-21 12:09:00,5.03164,5.03171,5.02943,5.0309,18000000.0
2007-11-21 12:10:00,5.03064,5.03083,5.02796,5.0297,14000000.0
2007-11-21 12:11:00,5.02835,5.03123,5.02835,5.02961,9000000.0
2007-11-21 12:12:00,5.02889,5.03022,5.02661,5.02793,18000000.0
2007-11-21 12:13:00,5.02636,5.03032,5.02636,5.02865,12000000.0
2007-11-21 12:14:00,5.02882,5.02912,5.02803,5.02911,10000000.0
2007-11-21 12:15:00,5.02924,5.02954,5.02699,5.02709,8000000.0
2007-11-21 12:16:00,5.02967,5.03041,5.02838,5.02902,14000000.0
2007-11-21 12:17:00,5.02846,5.03011,5.02822,5.02822,13000000.0
2007-11-21 12:18:00,5.02823,5.02924,5.02797,5.02823,10000000.0
2007-11-21 12:19:00,5.02894,5.0295,5.02842,5.02912,11000000.0
2007-11-21 12:20:00,5.02816,5.0299,5.02816,5.02949,8000000.0
2007-11-21 12:21:00,5.03009,5.0306,5.02832,5.02929,20000000.0
2007-11-21 12:22:00,5.02886,5.02976,5.02852,5.02865,14000000.0
2007-11-21 12:23:00,5.02974,5.03038,5.02924,5.0298,11000000.0
2007-11-21 12:24:00,5.02999,5.031,5.02955,5.031,17000000.0
2007-11-21 12:25:00,5.03092,5.03165,5.02985,5.031,12000000.0
2007-11-21 12:26:00,5.03244,5.03298,5.03116,5.03222,7000000.0
2007-11-21 12:27:00,5.03359,5.03385,5.03115,5.03307,7000000.0
2007-11-21 12:28:00,5.03384,5.03385,5.03122,5.03385,19000000.0
2007-11-21 12:29:00,5.03224,5.03702,5.03127,5.03646,12000000.0
2007-11-21 12:30:00,5.03414,5.03583,5.03265,5.03583,10000000.0
2007-11-21 12:31:00,5.03423,5.03477,5.03254,5.03407,12000000.0
2007-11-21 12:32:00,5.0333,5.03414,5.03215,5.03258,12000000.0
2007-11-21 12:33:00,5.03383,5.03383,5.03234,5.03318,15000000.0
2007-11-21 12:34:00,5.03315,5.03315,5.03055,5.03192,12000000.0
2007-11-21 12:35:00,5.03046,5.03196,5.03046,5.03123,12000000.0
2007-11-21 12:36:00,5.03107,5.03229,5.03032,5.03165,15000000.0
2007-11-21 12:37:00,5.02936,5.03116,5.02923,5.03116,8000000.0
2007-11-21 12:38:00,5.03047,5.03144,5.02993,5.03032,15000000.0
2007-11-21 12:39:00,5.03101,5.03192,5.03082,5.03152,14000000.0
2007-11-21 12:40:00,5.0321,5.0321,5.03084,5.03135,18000000.0
2007-11-21 12:41:00,5.0303,5.03194,5.0303,5.03194,11000000.0
2007-11-21 12:42:00,5.03185,5.03266,5.03031,5.03089,17000000.0
2007-11-21 12:43:00,5.03108,5.03175,5.0308,5.03107,11000000.0
2007-11-21 12:44:00,5.03097,5.03171,5.03026,5.03026,13000000.0
2007-11-21 12:45:00,5.03181,5.03268,5.03102,5.03268,10000000.0
2007-11-21 12:46:00,5.03237,5.03436,5.03132,5.03411,20000000.0
2007-11-21 12:47:00,5.03394,5.03394,5.03182,5.03373,10000000.0
2007-11-21 12:48:00,5.03315,5.03377,5.03258,5.03258,10000000.0
2007-11-21 12:49:00,5.03319,5.03394,5.0322,5.0322,15000000.0
2007-11-21 12:50:00,5.03237,5.03387,5.03216,5.03273,14000000.0
2007-11-21 12:51:00,5.03221,5.03282,5.0316,5.03274,14000000.0
2007-11-21 12:52:00,5.03334,5.03366,5.03271,5.03366,9000000.0
2007-11-21 12:53:00,5.03288,5.0339,5.03263,5.0339,9000000.0
2007-11-21 12:54:00,5.0339,5.0339,5.03267,5.03362,20000000.0
2007-11-21 12:55:00,5.03206,5.03345,5.03206,5.03309,12000000.0
2007-11-21 12:56:00,5.03305,5.0334,5.03252,5.03339,7000000.0
2007-11-21 12:57:00,5.03394,5.03417,5.03264,5.03356,13000000.0
2007-11-21 12:58:00,5.03297,5.03338,5.03238,5.03333,16000000.0
2007-11-21 12:59:00,5.03196,5.03364,5.03196,5.03233,14000000.0
2007-11-21 13:00:00,5.03165,5.03338,5.03165,5.03308,12000000.0
2007-11-21 13:01:00,5.03342,5.03475,5.03266,5.03475,17000000.0
2007-11-21 13:02:00,5.03375,5.036,5.03375,5.036,10000000.0
2007-11-21 13:03:00,5.03554,5.03653,5.0344,5.03653,22000000.0
2007-11-21 13:04:00,5.03567,5.03677,5.03491,5.03633,20000000.0
2007-11-21 13:05:00,5.03648,5.03843,5.03606,5.03659,14000000.0
2007-11-21 13:06:00,5.0371,5.03766,5.03494,5.03494,17000000.0
2007-11-21 13:07:00,5.0357,5.03682,5.03411,5.03618,22000000.0
2007-11-21 13:08:00,5.03539,5.0358,5.03463,5.0358,12000000.0
2007-11-21 13:09:00,5.0345,5.03604,5.03444,5.03505,12000000.0
2007-11-21 13:10:00,5.03458,5.03741,5.03458,5.03676,20000000.0
2007-11-21 13:11:00,5.03823,5.03871,5.03634,5.03746,12000000.0
2007-11-21 13:12:00,5.03625,5.03766,5.03591,5.03766,16000000.0
2007-11-21 13:13:00,5.03693,5.03749,5.03591,5.03636,14000000.0
2007-11-21 13:14:00,5.03654,5.03654,5.03443,5.03443,17000000.0
2007-11-21 13:15:00,5.03514,5.03569,5.03477,5.03487,7000000.0
2007-11-21 13:16:00,5.03487,5.03596,5.03471,5.03596,9000000.0
2007-11-21 13:17:00,5.03488,5.03545,5.03274,5.03274,15000000.0
2007-11-21 13:18:00,5.03295,5.03462,5.03228,5.03414,17000000.0
2007-11-21 13:19:00,5.03247,5.03385,5.03247,5.03346,15000000.0
2007-11-21 13:20:00,5.03345,5.03451,5.03302,5.03451,12000000.0
2007-11-21 13:21:00,5.03276,5.03494,5.03276,5.03383,24000000.0
2007-11-21 13:22:00,5.03371,5.03483,5.03325,5.03469,12000000.0
2007-11-21 13:23:00,5.0346,5.0346,5.03216,5.03216,12000000.0
2007-11-21 13:24:00,5.03211,5.0339,5.03211,5.0339,18000000.0
2007-11-21 13:25:00,5.03313,5.03502,5.03313,5.03476,12000000.0
2007-11-21 13:26:00,5.03515,5.03577,5.03413,5.035,12000000.0
2007-11-21 13:27:00,5.03574,5.03653,5.03424,5.03424,9000000.0
2007-11-21 13:28:00,5.03414,5.03602,5.03414,5.03524,15000000.0
2007-11-21 13:29:00,5.03508,5.03558,5.03411,5.03515,14000000.0
2007-11-21 13:30:00,5.03385,5.03471,5.03349,5.03468,11000000.0
2007-11-21 13:31:00,5.0328,5.03462,5.0328,5.03423,11000000.0
2007-11-21 13:32:00,5.03365,5.03429,5.03297,5.03409,8000000.0
2007-11-21 13:33:00,5.03323,5.03491,5.03323,5.03451,14000000.0
2007-11-21 13:34:00,5.03513,5.03521,5.03344,5.03344,11000000.0
2007-11-21 13:35:00,5.0348,5.03496,5.03385,5.03487,16000000.0
2007-11-21 13:36:00,5.035,5.03514,5.03331,5.03407,8000000.0
2007-11-21 13:37:00,5.03472,5.03516,5.03335,5.0337,17000000.0
2007-11-21 13:38:00,5.033,5.03392,5.03236,5.03369,14000000.0
2007-11-21 13:39:00,5.03312,5.03494,5.03312,5.03484,10000000.0
2007-11-21 13:40:00,5.03318,5.03402,5.03231,5.03288,8000000.0
2007-11-21 13:41:00,5.03269,5.03336,5.03228,5.03311,11000000.0
2007-11-21 13:42:00,5.03227,5.03284,5.0319,5.03284,14000000.0
2007-11-21 13:43:00,5.03265,5.03265,5.03061,5.03198,11000000.0
2007-11-21 13:44:00,5.03336,5.0336,5.03165,5.0336,11000000.0
2007-11-21 13:45:00,5.03412,5.03412,5.03232,5.03288,14000000.0
2007-11-21 13:46:00,5.03267,5.0332,5.03144,5.0332,11000000.0
2007-11-21 13:47:00,5.03161,5.03274,5.03161,5.0325,13000000.0
2007-11-21 13:48:00,5.0328,5.03334,5.03227,5.03318,14000000.0
2007-11-21 13:49:00,5.03231,5.03308,5.03147,5.0327,12000000.0
2007-11-21 13:50:00,5.0324,5.0324,5.03083,5.03232,16000000.0
2007-11-21 13:51:00,5.03231,5.03286,5.03122,5.03249,14000000.0
2007-11-21 13:52:00,5.03321,5.03365,5.03209,5.03257,10000000.0
2007-11-21 13:53:00,5.03306,5.03393,5.03206,5.03206,10000000.0
2007-11-21 13:54:00,5.03336,5.03368,5.03255,5.03261,8000000.0
2007-11-21 13:55:00,5.03256,5.03414,5.03256,5.03414,13000000.0
2007-11-21 13:56:00,5.03238,5.03359,5.03146,5.03208,17000000.0
2007-11-21 13:57:00,5.03422,5.03493,5.03298,5.03358,13000000.0
2007-11-21 13:58:00,5.03578,5.03604,5.03411,5.03497,7000000.0
2007-11-21 13:59:00,5.03469,5.03532,5.03417,5.03422,9000000.0
2007-11-21 14:00:00,5.03568,5.03583,5.0344,5.03502,7000000.0
2007-11-21 14:01:00,5.03439,5.03468,5.03373,5.0344,11000000.0
2007-11-21 14:02:00,5.03403,5.03435,5.03279,5.03401,19000000.0
2007-11-21 14:03:00,5.03323,5.03329,5.03204,5.03204,13000000.0
2007-11-21 14:04:00,5.03294,5.03294,5.03128,5.03196,22000000.0
2007-11-21 14:05:00,5.03103,5.03234,5.03045,5.03151,17000000.0
2007-11-21 14:06:00,5.03083,5.03254,5.03083,5.03184,11000000.0
2007-11-21 14:07:00,5.03127,5.03173,5.03073,5.03128,9000000.0
2007-11-21 14:08:00,5.03204,5.03204,5.03061,5.03166,11000000.0
2007-11-21 14:09:00,5.03148,5.0329,5.03054,5.0314,12000000.0
2007-11-21 14:10:00,5.03271,5.03433,5.03136,5.03272,13000000.0
2007-11-21 14:11:00,5.03379,5.03379,5.03215,5.03276,14000000.0
2007-11-21 14:12:00,5.03458,5.03463,5.0328,5.03414,11000000.0
2007-11-21 14:13:00,5.03352,5.03463,5.03306,5.0336,11000000.0
2007-11-21 14:14:00,5.03284,5.03441,5.0323,5.03441,7000000.0
2007-11-21 14:15:00,5.03375,5.03419,5.03273,5.03412,14000000.0
2007-11-21 14:16:00,5.0338,5.0338,5.03214,5.033,13000000.0
2007-11-21 14:17:00,5.03375,5.03375,5.03207,5.033,22000000.0
2007-11-21 14:18:00,5.03369,5.03369,5.03192,5.03262,15000000.0
2007-11-21 14:19:00,5.03221,5.03343,5.03191,5.03261,12000000.0
2007-11-21 14:20:00,5.03162,5.03324,5.03152,5.03324,7000000.0
2007-11-21 14:21:00,5.03228,5.03295,5.03165,5.03255,13000000.0
2007-11-21 14:22:00,5.03267,5.03367,5.03186,5.03367,8000000.0
2007-11-21 14:23:00,5.03332,5.03492,5.03332,5.03421,11000000.0
2007-11-21 14:24:00,5.03364,5.03419,5.03288,5.03369,13000000.0
2007-11-21 14:25:00,5.03383,5.03493,5.03289,5.03353,15000000.0
2007-11-21 14:26:00,5.03327,5.03327,5.03141,5.03238,8000000.0
2007-11-21 14:27:00,5.03198,5.03318,5.03198,5.03318,10000000.0
2007-11-21 14:28:00,5.03281,5.03281,5.03184,5.03268,11000000.0
2007-11-21 14:29:00,5.03222,5.03222,5.03042,5.03103,21000000.0
2007-11-21 14:30:00,5.03159,5.03177,5.03021,5.03027,11000000.0
2007-11-21 14:31:00,5.03151,5.03213,5.0305,5.03181,17000000.0
2007-11-21 14:32:00,5.03162,5.03194,5.0305,5.03179,15000000.0
2007-11-21 14:33:00,5.03173,5.0323,5.03093,5.03175,8000000.0
2007-11-21 14:34:00,5.03208,5.03248,5.03103,5.03248,9000000.0
2007-11-21 14:35:00,5.03176,5.0329,5.03125,5.03237,11000000.0
2007-11-21 14:36:00,5.03184,5.03189,5.03063,5.03186,15000000.0
2007-11-21 14:37:00,5.03127,5.03182,5.03085,5.03113,8000000.0
2007-11-21 14:38:00,5.03309,5.03359,5.03196,5.03359,10000000.0
2007-11-21 14:39:00,5.03366,5.03366,5.03213,5.03215,19000000.0
2007-11-21 14:40:00,5.03339,5.03339,5.03181,5.0321,15000000.0
2007-11-21 14:41:00,5.03271,5.03327,5.03144,5.03327,15000000.0
2007-11-21 14:42:00,5.03307,5.03307,5.03114,5.03289,17000000.0
2007-11-21 14:43:00,5.03236,5.03312,5.03123,5.03312,15000000.0
2007-11-21 14:44:00,5.03308,5.03308,5.03108,5.03108,15000000.0
2007-11-21 14:45:00,5.03148,5.0322,5.03112,5.03168,9000000.0
2007-11-21 14:46:00,5.03275,5.03275,5.03131,5.03131,11000000.0
2007-11-21 14:47:00,5.0313,5.03342,5.0313,5.03313,12000000.0
2007-11-21 14:48:00,5.03267,5.03409,5.03196,5.03409,12000000.0
2007-11-21 14:49:00,5.03269,5.03394,5.03266,5.03313,12000000.0
2007-11-21 14:50:00,5.03304,5.0344,5.03194,5.03194,15000000.0
2007-11-21 14:51:00,5.03312,5.03322,5.03104,5.03104,10000000.0
2007-11-21 14:52:00,5.0313,5.03181,5.03026,5.03119,13000000.0
2007-11-21 14:53:00,5.03029,5.03216,5.03029,5.03186,13000000.0
2007-11-21 14:54:00,5.03091,5.03148,5.03049,5.03075,9000000.0
2007-11-21 14:55:00,5.03182,5.03282,5.03107,5.03129,16000000.0
2007-11-21 14:56:00,5.031,5.03214,5.03064,5.0315,15000000.0
2007-11-21 14:57:00,5.03115,5.03173,5.0305,5.03092,15000000.0
2007-11-21 14:58:00,5.03092,5.03158,5.03061,5.03095,11000000.0
2007-11-21 14:59:00,5.03108,5.03174,5.03024,5.03147,14000000.0
2007-11-21 15:00:00,5.03112,5.03196,5.03023,5.03023,18000000.0
2007-11-21 15:01:00,5.03182,5.03188,5.03029,5.03109,12000000.0
2007-11-21 15:02:00,5.03173,5.03185,5.03088,5.03152,7000000.0
2007-11-21 15:03:00,5.03198,5.03198,5.02955,5.03003,18000000.0
2007-11-21 15:04:00,5.03092,5.03092,5.02772,5.02772,21000000.0
2007-11-21 15:05:00,5.0282,5.0288,5.02696,5.02846,13000000.0
2007-11-21 15:06:00,5.02835,5.02858,5.02657,5.02657,14000000.0
2007-11-21 15:07:00,5.0286,5.02869,5.0271,5.02776,22000000.0
2007-11-21 15:08:00,5.02801,5.0287,5.02752,5.02787,10000000.0
2007-11-21 15:09:00,5.02827,5.02846,5.02672,5.02781,9000000.0
2007-11-21 15:10:00,5.02769,5.02774,5.02565,5.0261,14000000.0
2007-11-21 15:11:00,5.02533,5.02636,5.02358,5.02506,12000000.0
2007-11-21 15:12:00,5.02531,5.02599,5.02377,5.02377,13000000.0
2007-11-21 15:13:00,5.02449,5.02551,5.02401,5.02454,12000000.0
2007-11-21 15:14:00,5.02455,5.02623,5.02444,5.02592,10000000.0
2007-11-21 15:15:00,5.02475,5.02669,5.02467,5.02499,16000000.0
2007-11-21 15:16:00,5.0259,5.02669,5.02559,5.02613,15000000.0
2007-11-21 15:17:00,5.02572,5.02647,5.02505,5.02627,14000000.0
2007-11-21 15:18:00,5.02614,5.02614,5.02497,5.02588,12000000.0
2007-11-21 15:19:00,5.02668,5.02697,5.02542,5.02579,11000000.0
2007-11-21 15:20:00,5.02518,5.02686,5.02518,5.0268,14000000.0
2007-11-21 15:21:00,5.02702,5.02702,5.02569,5.02663,14000000.0
2007-11-21 15:22:00,5.02514,5.0267,5.02514,5.02664,10000000.0
2007-11-21 15:23:00,5.02669,5.0272,5.02583,5.02625,11000000.0
2007-11-21 15:24:00,5.02674,5.02754,5.02608,5.02754,10000000.0
2007-11-21 15:25:00,5.02609,5.02774,5.02608,5.0267,16000000.0
2007-11-21 15:26:00,5.02742,5.02742,5.02571,5.02712,15000000.0
2007-11-21 15:27:00,5.02702,5.02714,5.02601,5.02614,10000000.0
2007-11-21 15:28:00,5.02739,5.02744,5.02608,5.02729,11000000.0
2007-11-21 15:29:00,5.02719,5.02719,5.02555,5.02708,19000000.0
2007-11-21 15:30:00,5.02633,5.0269,5.02568,5.02587,10000000.0
2007-11-21 15:31:00,5.02684,5.02684,5.02561,5.02617,14000000.0
2007-11-21 15:32:00,5.02473,5.02627,5.02462,5.02513,12000000.0
2007-11-21 15:33:00,5.02396,5.02591,5.02396,5.02451,20000000.0
2007-11-21 15:34:00,5.02592,5.02621,5.02428,5.02471,12000000.0
2007-11-21 15:35:00,5.02499,5.02537,5.02218,5.02218,12000000.0
2007-11-21 15:36:00,5.02404,5.0245,5.02165,5.02288,10000000.0
2007-11-21 15:37:00,5.02268,5.02344,5.02114,5.02344,10000000.0
2007-11-21 15:38:00,5.02192,5.02256,5.02082,5.0215,13000000.0
2007-11-21 15:39:00,5.02318,5.02369,5.02236,5.02314,7000000.0
2007-11-21 15:40:00,5.02249,5.02412,5.02249,5.02355,10000000.0
2007-11-21 15:41:00,5.02422,5.02471,5.02359,5.02408,9000000.0
2007-11-21 15:42:00,5.02454,5.0248,5.02293,5.02387,13000000.0
2007-11-21 15:43:00,5.02259,5.02423,5.02212,5.02355,16000000.0
2007-11-21 15:44:00,5.02287,5.02333,5.02039,5.02071,14000000.0
2007-11-21 15:45:00,5.02116,5.02151,5.01994,5.02099,15000000.0
2007-11-21 15:46:00,5.02047,5.02047,5.01783,5.01862,13000000.0
2007-11-21 15:47:00,5.01916,5.01935,5.01724,5.01807,9000000.0
2007-11-21 15:48:00,5.01881,5.02,5.01766,5.01951,21000000.0
2007-11-21 15:49:00,5.01827,5.01992,5.01805,5.01963,23000000.0
2007-11-21 15:50:00,5.01986,5.02072,5.01853,5.02059,12000000.0
2007-11-21 15:51:00,5.0205,5.02091,5.01905,5.02091,19000000.0
2007-11-21 15:52:00,5.02039,5.02039,5.0192,5.02013,15000000.0
2007-11-21 15:53:00,5.02029,5.02079,5.01941,5.01963,14000000.0
2007-11-21 15:54:00,5.0204,5.02085,5.01917,5.02009,15000000.0
2007-11-21 15:55:00,5.0193,5.02036,5.01731,5.01758,12000000.0
2007-11-21 15:56:00,5.01894,5.02,5.01579,5.01636,18000000.0
2007-11-21 15:57:00,5.01532,5.01776,5.01532,5.01563,10000000.0
2007-11-21 15:58:00,5.01622,5.01713,5.01482,5.01685,22000000.0
2007-11-21 15:59:00,5.016,5.01607,5.01504,5.01567,12000000.0
2007-11-21 16:00:00,5.01531,5.0174,5.01514,5.01738,12000000.0
2007-11-21 16:01:00,5.01753,5.01793,5.016,5.01731,12000000.0
2007-11-21 16:02:00,5.01656,5.01818,5.01643,5.01818,13000000.0
2007-11-21 16:03:00,5.01812,5.01837,5.01676,5.01746,13000000.0
2007-11-21 16:04:00,5.0167,5.01798,5.0167,5.01798,11000000.0
2007-11-21 16:05:00,5.01704,5.01853,5.01704,5.01853,9000000.0
2007-11-21 16:06:00,5.01778,5.01879,5.01718,5.0182,14000000.0
2007-11-21 16:07:00,5.0183,5.01868,5.01751,5.01755,15000000.0
2007-11-21 16:08:00,5.01929,5.01984,5.018,5.01901,15000000.0
2007-11-21 16:09:00,5.01998,5.02068,5.01911,5.01974,17000000.0
2007-11-21 16:10:00,5.02096,5.02122,5.01985,5.02068,14000000.0
2007-11-21 16:11:00,5.02162,5.02186,5.02021,5.02021,9000000.0
2007-11-21 16:12:00,5.02087,5.02184,5.01979,5.02011,15000000.0
2007-11-21 16:13:00,5.02065,5.02065,5.01924,5.0202,14000000.0
2007-11-21 16:14:00,5.01993,5.02019,5.01887,5.02019,12000000.0
2007-11-21 16:15:00,5.01927,5.02041,5.01924,5.01989,14000000.0
2007-11-21 16:16:00,5.01907,5.02017,5.01881,5.01995,13000000.0
2007-11-21 16:17:00,5.01965,5.02061,5.01849,5.0198,18000000.0
2007-11-21 16:18:00,5.01906,5.02111,5.01906,5.01934,13000000.0
2007-11-21 16:19:00,5.02141,5.02141,5.01966,5.02077,8000000.0
2007-11-21 16:20:00,5.02077,5.02146,5.01982,5.02053,13000000.0
2007-11-21 16:21:00,5.0198,5.02107,5.01979,5.02009,12000000.0
2007-11-21 16:22:00,5.02128,5.02128,5.01948,5.02024,11000000.0
2007-11-21 16:23:00,5.02106,5.02121,5.02,5.02104,14000000.0
2007-11-21 16:24:00,5.02138,5.0218,5.01903,5.01975,15000000.0
2007-11-21 16:25:00,5.02043,5.02108,5.01976,5.02104,11000000.0
2007-11-21 16:26:00,5.02002,5.02043,5.01911,5.0194,8000000.0
2007-11-21 16:27:00,5.02071,5.02109,5.01974,5.02103,10000000.0
2007-11-21 16:28:00,5.01927,5.0201,5.01899,5.01929,15000000.0
2007-11-21 16:29:00,5.01915,5.02003,5.01875,5.01953,7000000.0
2007-11-21 16:30:00,5.01999,5.01999,5.01843,5.01895,16000000.0
2007-11-21 16:31:00,5.01909,5.02072,5.01909,5.02062,14000000.0
2007-11-21 16:32:00,5.02093,5.02093,5.01899,5.01899,7000000.0
2007-11-21 16:33:00,5.02002,5.02046,5.01918,5.01953,8000000.0
2007-11-21 16:34:00,5.02093,5.02093,5.01933,5.01963,8000000.0
2007-11-21 16:35:00,5.01924,5.01962,5.01861,5.01899,9000000.0
2007-11-21 16:36:00,5.01959,5.01977,5.01876,5.01961,13000000.0
2007-11-21 16:37:00,5.01984,5.02008,5.01866,5.01926,18000000.0
2007-11-21 16:38:00,5.02012,5.02051,5.01853,5.01853,18000000.0
2007-11-21 16:39:00,5.01881,5.01995,5.01827,5.01995,20000000.0
2007-11-21 16:40:00,5.02002,5.02099,5.01884,5.02099,13000000.0
2007-11-21 16:41:00,5.01991,5.02189,5.01964,5.02189,20000000.0
2007-11-21 16:42:00,5.02008,5.02183,5.02001,5.02183,18000000.0
2007-11-21 16:43:00,5.02206,5.02206,5.01987,5.02061,15000000.0
2007-11-21 16:44:00,5.02117,5.02151,5.01961,5.02041,20000000.0
2007-11-21 16:45:00,5.02078,5.02078,5.01876,5.01946,13000000.0
2007-11-21 16:46:00,5.02062,5.02062,5.01942,5.01958,15000000.0
2007-11-21 16:47:00,5.02003,5.02104,5.01998,5.02092,8000000.0
2007-11-21 16:48:00,5.02136,5.02136,5.02021,5.02118,11000000.0
2007-11-21 16:49:00,5.01965,5.02115,5.01965,5.02001,12000000.0
2007-11-21 16:50:00,5.02034,5.02109,5.0195,5.02025,15000000.0
2007-11-21 16:51:00,5.02042,5.02121,5.01905,5.01909,18000000.0
2007-11-21 16:52:00,5.02054,5.02054,5.01878,5.01982,14000000.0
2007-11-21 16:53:00,5.01904,5.01913,5.01761,5.019,8000000.0
2007-11-21 16:54:00,5.01854,5.01854,5.01742,5.01742,11000000.0
2007-11-21 16:55:00,5.01889,5.01889,5.01674,5.01805,12000000.0
2007-11-21 16:56:00,5.01612,5.01781,5.016,5.01742,10000000.0
2007-11-21 16:57:00,5.01701,5.01755,5.01637,5.01687,8000000.0
2007-11-21 16:58:00,5.01659,5.0175,5.01606,5.0175,9000000.0
2007-11-21 16:59:00,5.01735,5.01747,5.01596,5.01649,13000000.0
2007-11-21 17:00:00,5.01738,5.01791,5.01633,5.01759,11000000.0
2007-11-21 17:01:00,5.0178,5.01874,5.01631,5.01753,12000000.0
2007-11-21 17:02:00,5.01829,5.01844,5.01753,5.01753,10000000.0
2007-11-21 17:03:00,5.01945,5.01991,5.0184,5.0189,16000000.0
2007-11-21 17:04:00,5.02028,5.02074,5.01872,5.02074,13000000.0
2007-11-21 17:05:00,5.02047,5.02208,5.01995,5.02208,16000000.0
2007-11-21 17:06:00,5.02088,5.02286,5.0204,5.02129,12000000.0
2007-11-21 17:07:00,5.02239,5.02345,5.02194,5.0233,8000000.0
2007-11-21 17:08:00,5.02238,5.02303,5.02167,5.02226,21000000.0
2007-11-21 17:09:00,5.02395,5.02395,5.02153,5.02302,16000000.0
2007-11-21 17:10:00,5.02359,5.02359,5.02107,5.0227,11000000.0
2007-11-21 17:11:00,5.0232,5.02321,5.02181,5.02278,11000000.0
2007-11-21 17:12:00,5.02276,5.02279,5.02125,5.02148,9000000.0
2007-11-21 17:13:00,5.02294,5.02294,5.02135,5.02197,9000000.0
2007-11-21 17:14:00,5.02273,5.02387,5.02181,5.02387,17000000.0
2007-11-21 17:15:00,5.0228,5.0228,5.02189,5.02223,11000000.0
2007-11-21 17:16:00,5.02086,5.0226,5.02053,5.02053,15000000.0
2007-11-21 17:17:00,5.0214,5.02259,5.02055,5.0215,13000000.0
2007-11-21 17:18:00,5.02245,5.02276,5.02073,5.02146,15000000.0
2007-11-21 17:19:00,5.0223,5.0223,5.0211,5.02215,17000000.0
2007-11-21 17:20:00,5.02162,5.02312,5.02162,5.02312,12000000.0
2007-11-21 17:21:00,5.02237,5.02284,5.02149,5.02282,7000000.0
2007-11-21 17:22:00,5.02274,5.02291,5.02143,5.02205,14000000.0
2007-11-21 17:23:00,5.02262,5.02287,5.02193,5.02282,13000000.0
2007-11-21 17:24:00,5.022,5.02334,5.02177,5.02177,9000000.0
2007-11-21 17:25:00,5.02307,5.02365,5.02263,5.02316,11000000.0
2007-11-21 17:26:00,5.02365,5.0241,5.02236,5.02306,16000000.0
2007-11-21 17:27:00,5.02403,5.02411,5.02291,5.02317,9000000.0
2007-11-21 17:28:00,5.02386,5.02394,5.02234,5.02338,15000000.0
2007-11-21 17:29:00,5.02363,5.02407,5.02285,5.02374,11000000.0
2007-11-21 17:30:00,5.02348,5.02348,5.02116,5.02168,19000000.0
2007-11-21 17:31:00,5.02196,5.02254,5.02107,5.02169,11000000.0
2007-11-21 17:32:00,5.02124,5.02212,5.02095,5.02095,9000000.0
2007-11-21 17:33:00,5.02068,5.02151,5.02028,5.02131,10000000.0
2007-11-21 17:34:00,5.02067,5.02263,5.02067,5.02175,14000000.0
2007-11-21 17:35:00,5.02215,5.02221,5.01981,5.02061,13000000.0
2007-11-21 17:36:00,5.01989,5.02128,5.01967,5.02067,11000000.0
2007-11-21 17:37:00,5.02091,5.02104,5.01935,5.02078,15000000.0
2007-11-21 17:38:00,5.02053,5.02116,5.01928,5.01928,17000000.0
2007-11-21 17:39:00,5.01995,5.02023,5.01924,5.01924,8000000.0
2007-11-21 17:40:00,5.01931,5.02022,5.0183,5.01926,12000000.0
2007-11-21 17:41:00,5.01871,5.02,5.01841,5.01956,21000000.0
2007-11-21 17:42:00,5.01999,5.02019,5.01857,5.02019,13000000.0
2007-11-21 17:43:00,5.01994,5.02031,5.01848,5.01934,11000000.0
2007-11-21 17:44:00,5.01968,5.0204,5.01915,5.01968,19000000.0
2007-11-21 17:45:00,5.02058,5.02076,5.01952,5.02072,10000000.0
2007-11-21 17:46:00,5.01992,5.02075,5.01875,5.01875,13000000.0
2007-11-21 17:47:00,5.01993,5.02054,5.01912,5.02054,9000000.0
2007-11-21 17:48:00,5.02076,5.02078,5.01929,5.01935,14000000.0
2007-11-21 17:49:00,5.01991,5.02139,5.01962,5.01999,14000000.0
2007-11-21 17:50:00,5.0203,5.02196,5.01967,5.02102,17000000.0
2007-11-21 17:51:00,5.02139,5.0217,5.02079,5.02136,13000000.0
2007-11-21 17:52:00,5.02065,5.02225,5.02065,5.02139,24000000.0
2007-11-21 17:53:00,5.02144,5.0223,5.02099,5.02199,16000000.0
2007-11-21 17:54:00,5.02129,5.02303,5.02129,5.02199,16000000.0
2007-11-21 17:55:00,5.02219,5.0236,5.02164,5.02359,13000000.0
2007-11-21 17:56:00,5.02309,5.02309,5.02139,5.02162,15000000.0
2007-11-21 17:57:00,5.02336,5.02346,5.02139,5.02204,10000000.0
2007-11-21 17:58:00,5.02294,5.02294,5.02046,5.02208,15000000.0
2007-11-21 17:59:00,5.02075,5.02323,5.02075,5.02294,13000000.0
2007-11-21 18:00:00,5.02349,5.02394,5.02235,5.02279,7000000.0
2007-11-21 18:01:00,5.02332,5.02356,5.02158,5.02158,18000000.0
2007-11-21 18:02:00,5.02294,5.02327,5.02177,5.02317,17000000.0
2007-11-21 18:03:00,5.02363,5.02363,5.02203,5.02215,16000000.0
2007-11-21 18:04:00,5.02187,5.02438,5.02187,5.02357,14000000.0
2007-11-21 18:05:00,5.02292,5.0235,5.02085,5.02213,13000000.0
2007-11-21 18:06:00,5.02199,5.02256,5.02131,5.02192,18000000.0
2007-11-21 18:07:00,5.02213,5.02299,5.02141,5.02218,12000000.0
2007-11-21 18:08:00,5.02226,5.02271,5.02068,5.02213,18000000.0
2007-11-21 18:09:00,5.02108,5.02152,5.02033,5.02132,12000000.0
2007-11-21 18:10:00,5.0214,5.02159,5.01943,5.0211,13000000.0
2007-11-21 18:11:00,5.02072,5.02096,5.0196,5.02094,10000000.0
2007-11-21 18:12:00,5.02007,5.02091,5.01939,5.01939,11000000.0
2007-11-21 18:13:00,5.01987,5.02014,5.01851,5.01969,14000000.0
2007-11-21 18:14:00,5.01847,5.02055,5.01847,5.01988,10000000.0
2007-11-21 18:15:00,5.0202,5.02031,5.01898,5.01986,10000000.0
2007-11-21 18:16:00,5.01953,5.01953,5.01873,5.01873,9000000.0
2007-11-21 18:17:00,5.01973,5.01973,5.01832,5.01832,18000000.0
2007-11-21 18:18:00,5.01988,5.01988,5.01863,5.01917,14000000.0
2007-11-21 18:19:00,5.02085,5.02091,5.01885,5.01993,10000000.0
2007-11-21 18:20:00,5.01794,5.01949,5.01712,5.01757,15000000.0
2007-11-21 18:21:00,5.01857,5.01902,5.01701,5.01902,18000000.0
2007-11-21 18:22:00,5.0179,5.01898,5.01746,5.01885,14000000.0
2007-11-21 18:23:00,5.01857,5.01998,5.01857,5.01998,7000000.0
2007-11-21 18:24:00,5.01944,5.02119,5.01944,5.02062,9000000.0
2007-11-21 18:25:00,5.02028,5.021,5.01899,5.02055,13000000.0
2007-11-21 18:26:00,5.02166,5.02187,5.01987,5.01987,16000000.0
2007-11-21 18:27:00,5.02148,5.02148,5.02018,5.02122,14000000.0
2007-11-21 18:28:00,5.02159,5.02159,5.02012,5.02054,13000000.0
2007-11-21 18:29:00,5.01941,5.02051,5.01941,5.01984,11000000.0
2007-11-21 18:30:00,5.01902,5.01996,5.01895,5.01943,16000000.0
2007-11-21 18:31:00,5.01817,5.02013,5.01817,5.02013,12000000.0
2007-11-21 18:32:00,5.01917,5.02018,5.01836,5.01894,11000000.0
2007-11-21 18:33:00,5.0201,5.02095,5.01903,5.02065,13000000.0
2007-11-21 18:34:00,5.0205,5.0205,5.0191,5.0191,13000000.0
2007-11-21 18:35:00,5.02024,5.02045,5.01797,5.01797,18000000.0
2007-11-21 18:36:00,5.01968,5.01993,5.01828,5.01984,18000000.0
2007-11-21 18:37:00,5.01923,5.01993,5.01864,5.01938,18000000.0
2007-11-21 18:38:00,5.01832,5.01986,5.01796,5.01956,11000000.0
2007-11-21 18:39:00,5.01849,5.01902,5.01739,5.01739,11000000.0
2007-11-21 18:40:00,5.01868,5.01964,5.01735,5.0183,14000000.0
2007-11-21 18:41:00,5.01824,5.0197,5.01824,5.0197,16000000.0
2007-11-21 18:42:00,5.01825,5.01994,5.01789,5.01909,14000000.0
2007-11-21 18:43:00,5.0194,5.02039,5.01882,5.02017,10000000.0
2007-11-21 18:44:00,5.01822,5.0198,5.01776,5.01823,13000000.0
2007-11-21 18:45:00,5.01822,5.0195,5.01822,5.01832,13000000.0
2007-11-21 18:46:00,5.01796,5.0199,5.01796,5.01987,12000000.0
2007-11-21 18:47:00,5.02,5.02063,5.01884,5.02037,14000000.0
2007-11-21 18:48:00,5.02107,5.02107,5.01971,5.01979,15000000.0
2007-11-21 18:49:00,5.01983,5.02094,5.01927,5.01967,12000000.0
2007-11-21 18:50:00,5.02026,5.02093,5.01976,5.02076,9000000.0
2007-11-21 18:51:00,5.02089,5.02089,5.01931,5.01974,17000000.0
2007-11-21 18:52:00,5.02123,5.02143,5.01963,5.02085,9000000.0
2007-11-21 18:53:00,5.02047,5.02088,5.01962,5.02081,14000000.0
2007-11-21 18:54:00,5.02044,5.02098,5.02005,5.02087,14000000.0
2007-11-21 18:55:00,5.01967,5.02129,5.01967,5.02129,10000000.0
2007-11-21 18:56:00,5.01959,5.0218,5.01959,5.021,16000000.0
2007-11-21 18:57:00,5.02136,5.02209,5.01968,5.02167,17000000.0
2007-11-21 18:58:00,5.02071,5.02147,5.02009,5.02085,14000000.0
2007-11-21 18:59:00,5.02071,5.02135,5.02007,5.02022,14000000.0
2007-11-21 19:00:00,5.02177,5.02177,5.02019,5.02019,15000000.0
2007-11-21 19:01:00,5.01989,5.02096,5.0198,5.01984,15000000.0
2007-11-21 19:02:00,5.02049,5.0206,5.01915,5.02038,14000000.0
2007-11-21 19:03:00,5.02084,5.02084,5.0187,5.02019,14000000.0
2007-11-21 19:04:00,5.01894,5.02017,5.01886,5.01908,12000000.0
2007-11-21 19:05:00,5.01953,5.02013,5.01844,5.01844,15000000.0
2007-11-21 19:06:00,5.01949,5.02052,5.01833,5.02052,16000000.0
2007-11-21 19:07:00,5.01963,5.02093,5.01902,5.02072,20000000.0
2007-11-21 19:08:00,5.02069,5.02069,5.01972,5.02036,8000000.0
2007-11-21 19:09:00,5.02045,5.02132,5.01941,5.02102,17000000.0
2007-11-21 19:10:00,5.02151,5.02151,5.01988,5.02125,9000000.0
2007-11-21 19:11:00,5.02108,5.02108,5.01938,5.02081,16000000.0
2007-11-21 19:12:00,5.02049,5.02061,5.01899,5.02051,13000000.0
2007-11-21 19:13:00,5.02045,5.02047,5.01956,5.02047,10000000.0
2007-11-21 19:14:00,5.02089,5.02133,5.01946,5.02049,20000000.0
2007-11-21 19:15:00,5.01899,5.01987,5.0189,5.01936,12000000.0
2007-11-21 19:16:00,5.02046,5.02046,5.0197,5.0197,8000000.0
2007-11-21 19:17:00,5.01924,5.02066,5.01924,5.01995,18000000.0
2007-11-21 19:18:00,5.02065,5.02184,5.02045,5.02184,11000000.0
2007-11-21 19:19:00,5.0213,5.02158,5.02047,5.02111,12000000.0
2007-11-21 19:20:00,5.02063,5.02156,5.01975,5.02019,14000000.0
2007-11-21 19:21:00,5.02186,5.02186,5.02057,5.02134,13000000.0
2007-11-21 19:22:00,5.02138,5.02138,5.0198,5.02043,12000000.0
2007-11-21 19:23:00,5.02053,5.02053,5.01913,5.01913,14000000.0
2007-11-21 19:24:00,5.02117,5.02155,5.01942,5.02007,19000000.0
2007-11-21 19:25:00,5.02057,5.02071,5.019,5.01925,8000000.0
2007-11-21 19:26:00,5.02084,5.02098,5.01985,5.02086,7000000.0
2007-11-21 19:27:00,5.02028,5.02032,5.01903,5.02021,20000000.0
2007-11-21 19:28:00,5.02007,5.02043,5.01889,5.0201,17000000.0
2007-11-21 19:29:00,5.0199,5.02107,5.01971,5.02107,10000000.0
2007-11-21 19:30:00,5.0209,5.02138,5.02005,5.02138,15000000.0
2007-11-21 19:31:00,5.02114,5.02157,5.01994,5.02055,11000000.0
2007-11-21 19:32:00,5.0204,5.02113,5.01986,5.02091,9000000.0
2007-11-21 19:33:00,5.01895,5.02034,5.01895,5.02015,14000000.0
2007-11-21 19:34:00,5.02008,5.02086,5.01899,5.02086,17000000.0
2007-11-21 19:35:00,5.02113,5.02115,5.02011,5.02115,8000000.0
2007-11-21 19:36:00,5.02084,5.02087,5.01965,5.02061,15000000.0
2007-11-21 19:37:00,5.02055,5.02055,5.01789,5.01795,8000000.0
2007-11-21 19:38:00,5.01868,5.01886,5.01764,5.01886,15000000.0
2007-11-21 19:39:00,5.01765,5.01973,5.01765,5.01797,17000000.0
2007-11-21 19:40:00,5.01889,5.01899,5.01763,5.01841,16000000.0
2007-11-21 19:41:00,5.01807,5.01943,5.01776,5.01915,11000000.0
2007-11-21 19:42:00,5.01916,5.01971,5.01799,5.01931,15000000.0
2007-11-21 19:43:00,5.01967,5.01967,5.01836,5.01943,14000000.0
2007-11-21 19:44:00,5.01916,5.01919,5.01818,5.01841,14000000.0
2007-11-21 19:45:00,5.01949,5.01949,5.01801,5.0186,15000000.0
2007-11-21 19:46:00,5.01925,5.01936,5.01797,5.01797,15000000.0
2007-11-21 19:47:00,5.01916,5.01916,5.01781,5.01853,16000000.0
2007-11-21 19:48:00,5.01835,5.01845,5.01762,5.01841,16000000.0
2007-11-21 19:49:00,5.01865,5.01945,5.01783,5.01945,8000000.0
2007-11-21 19:50:00,5.02014,5.02014,5.01839,5.01911,9000000.0
2007-11-21 19:51:00,5.01931,5.01998,5.0181,5.01907,19000000.0
2007-11-21 19:52:00,5.02006,5.02017,5.01888,5.01996,11000000.0
2007-11-21 19:53:00,5.01907,5.02013,5.01858,5.01961,14000000.0
2007-11-21 19:54:00,5.01931,5.01931,5.01794,5.01879,18000000.0
2007-11-21 19:55:00,5.01898,5.01898,5.01746,5.01871,13000000.0
2007-11-21 19:56:00,5.017,5.01828,5.01694,5.01724,10000000.0
2007-11-21 19:57:00,5.0174,5.01866,5.01645,5.01645,16000000.0
2007-11-21 19:58:00,5.01772,5.01794,5.01584,5.01769,15000000.0
2007-11-21 19:59:00,5.01677,5.01677,5.0155,5.01667,14000000.0
2007-11-21 20:00:00,5.01664,5.01764,5.01587,5.01657,11000000.0
2007-11-21 20:01:00,5.01674,5.01734,5.01588,5.0168,24000000.0
2007-11-21 20:02:00,5.01679,5.01736,5.0162,5.0162,11000000.0
2007-11-21 20:03:00,5.01679,5.01772,5.01663,5.01669,11000000.0
2007-11-21 20:04:00,5.01768,5.01794,5.01682,5.0173,10000000.0
2007-11-21 20:05:00,5.0185,5.01854,5.01735,5.01752,17000000.0
2007-11-21 20:06:00,5.01812,5.01836,5.01732,5.01751,10000000.0
2007-11-21 20:07:00,5.01819,5.01882,5.01716,5.01797,14000000.0
2007-11-21 20:08:00,5.01873,5.02014,5.018,5.01898,13000000.0
2007-11-21 20:09:00,5.01906,5.02013,5.01884,5.01994,11000000.0
2007-11-21 20:10:00,5.01891,5.01966,5.01877,5.01884,11000000.0
2007-11-21 20:11:00,5.01812,5.01931,5.01812,5.01849,9000000.0
2007-11-21 20:12:00,5.01777,5.01879,5.01725,5.01773,16000000.0
2007-11-21 20:13:00,5.01804,5.01851,5.01769,5.018,11000000.0
2007-11-21 20:14:00,5.01801,5.01962,5.01801,5.01855,19000000.0
2007-11-21 20:15:00,5.01872,5.01941,5.01731,5.01832,13000000.0
2007-11-21 20:16:00,5.01856,5.01945,5.01786,5.01943,15000000.0
2007-11-21 20:17:00,5.01962,5.01966,5.01814,5.0186,8000000.0
2007-11-21 20:18:00,5.01865,5.01939,5.01812,5.01939,14000000.0
2007-11-21 20:19:00,5.01901,5.01901,5.01756,5.01838,14000000.0
2007-11-21 20:20:00,5.01841,5.01893,5.01742,5.01768,12000000.0
2007-11-21 20:21:00,5.0187,5.01884,5.01801,5.01822,9000000.0
2007-11-21 20:22:00,5.01809,5.01904,5.01787,5.01797,17000000.0
2007-11-21 20:23:00,5.0188,5.0193,5.01801,5.0185,11000000.0
2007-11-21 20:24:00,5.01941,5.01976,5.01847,5.01889,16000000.0
2007-11-21 20:25:00,5.01904,5.01958,5.01856,5.01869,11000000.0
2007-11-21 20:26:00,5.01825,5.01924,5.01809,5.01835,8000000.0
2007-11-21 20:27:00,5.01886,5.01955,5.01814,5.01856,13000000.0
2007-11-21 20:28:00,5.0184,5.01906,5.01806,5.01837,15000000.0
2007-11-21 20:29:00,5.01793,5.01904,5.01735,5.01735,16000000.0
2007-11-21 20:30:00,5.01744,5.01835,5.01726,5.01798,8000000.0
2007-11-21 20:31:00,5.01796,5.01931,5.0177,5.01899,18000000.0
2007-11-21 20:32:00,5.01857,5.01943,5.01857,5.01875,7000000.0
2007-11-21 20:33:00,5.01847,5.01955,5.01803,5.01955,13000000.0
2007-11-21 20:34:00,5.01934,5.0196,5.01749,5.01909,13000000.0
2007-11-21 20:35:00,5.01829,5.01897,5.0178,5.01835,9000000.0
2007-11-21 20:36:00,5.01758,5.01908,5.01704,5.0181,17000000.0
2007-11-21 20:37:00,5.01675,5.01796,5.01584,5.01726,14000000.0
2007-11-21 20:38:00,5.01542,5.017,5.01492,5.01529,16000000.0
2007-11-21 20:39:00,5.01622,5.01648,5.01467,5.01508,14000000.0
2007-11-21 20:40:00,5.01602,5.01741,5.01512,5.01741,17000000.0
2007-11-21 20:41:00,5.01519,5.01682,5.01519,5.01584,16000000.0
2007-11-21 20:42:00,5.0166,5.0166,5.01548,5.01549,22000000.0
2007-11-21 20:43:00,5.01539,5.0165,5.0149,5.01493,18000000.0
2007-11-21 20:44:00,5.01491,5.01585,5.01446,5.0152,16000000.0
2007-11-21 20:45:00,5.01415,5.01595,5.01415,5.0152,8000000.0
2007-11-21 20:46:00,5.01485,5.01685,5.01485,5.0162,19000000.0
2007-11-21 20:47:00,5.01493,5.01548,5.01421,5.01437,12000000.0
2007-11-21 20:48:00,5.01523,5.01558,5.01459,5.01513,9000000.0
2007-11-21 20:49:00,5.01586,5.01589,5.0146,5.015,19000000.0
2007-11-21 20:50:00,5.01584,5.01588,5.0147,5.01482,15000000.0
2007-11-21 20:51:00,5.01485,5.01609,5.01468,5.01609,9000000.0
2007-11-21 20:52:00,5.01461,5.01644,5.01461,5.01644,11000000.0
2007-11-21 20:53:00,5.01546,5.01582,5.0145,5.01533,15000000.0
2007-11-21 20:54:00,5.01519,5.01553,5.01461,5.01467,12000000.0
2007-11-21 20:55:00,5.01455,5.01617,5.01448,5.01566,18000000.0
2007-11-21 20:56:00,5.0149,5.01529,5.01407,5.0141,12000000.0
2007-11-21 20:57:00,5.01492,5.01564,5.01475,5.01486,13000000.0
2007-11-21 20:58:00,5.01556,5.01579,5.01454,5.01466,11000000.0
2007-11-21 20:59:00,5.01548,5.01595,5.01459,5.0156,11000000.0
2007-11-21 21:00:00,5.01589,5.01653,5.01453,5.01524,17000000.0
2007-11-21 21:01:00,5.01613,5.0163,5.01512,5.01625,10000000.0
2007-11-21 21:02:00,5.01503,5.01634,5.01494,5.01634,8000000.0
2007-11-21 21:03:00,5.01572,5.01646,5.015,5.01646,19000000.0
2007-11-21 21:04:00,5.01559,5.01692,5.01514,5.0167,18000000.0
2007-11-21 21:05:00,5.01561,5.01647,5.01518,5.01543,14000000.0
2007-11-21 21:06:00,5.01543,5.0165,5.01519,5.0159,12000000.0
2007-11-21 21:07:00,5.01562,5.01648,5.01483,5.01648,10000000.0
2007-11-21 21:08:00,5.01564,5.01613,5.01459,5.0154,14000000.0
2007-11-21 21:09:00,5.01493,5.01641,5.01493,5.01564,16000000.0
2007-11-21 21:10:00,5.01536,5.01598,5.01454,5.0158,15000000.0
2007-11-21 21:11:00,5.01641,5.01641,5.01471,5.01601,13000000.0
2007-11-21 21:12:00,5.01568,5.01613,5.01421,5.01421,10000000.0
2007-11-21 21:13:00,5.01599,5.01599,5.01441,5.01441,14000000.0
2007-11-21 21:14:00,5.01546,5.01563,5.0144,5.0144,10000000.0
2007-11-21 21:15:00,5.01581,5.0159,5.01503,5.0159,15000000.0
2007-11-21 21:16:00,5.01465,5.01616,5.01465,5.01498,11000000.0
2007-11-21 21:17:00,5.01473,5.0148,5.01424,5.01467,13000000.0
2007-11-21 21:18:00,5.01527,5.01657,5.01486,5.0155,17000000.0
2007-11-21 21:19:00,5.01582,5.01621,5.0146,5.0146,12000000.0
2007-11-21 21:20:00,5.01491,5.01628,5.01491,5.01575,14000000.0
2007-11-21 21:21:00,5.01544,5.0158,5.0148,5.0148,11000000.0
2007-11-21 21:22:00,5.01609,5.01652,5.01458,5.01458,9000000.0
2007-11-21 21:23:00,5.01549,5.01627,5.01524,5.01601,7000000.0
2007-11-21 21:24:00,5.01668,5.01675,5.01556,5.0162,11000000.0
2007-11-21 21:25:00,5.01684,5.01712,5.01546,5.01546,7000000.0
2007-11-21 21:26:00,5.01533,5.01682,5.01522,5.01605,13000000.0
2007-11-21 21:27:00,5.01492,5.01673,5.01492,5.01569,11000000.0
2007-11-21 21:28:00,5.01511,5.01598,5.01481,5.01551,15000000.0
2007-11-21 21:29:00,5.01515,5.01581,5.01498,5.0153,12000000.0
2007-11-21 21:30:00,5.01574,5.01589,5.01535,5.01552,10000000.0
2007-11-21 21:31:00,5.01457,5.01663,5.01457,5.01581,10000000.0
2007-11-21 21:32:00,5.0147,5.01616,5.01446,5.01446,12000000.0
2007-11-21 21:33:00,5.016,5.016,5.01514,5.01536,19000000.0
2007-11-21 21:34:00,5.01476,5.01543,5.01452,5.01483,8000000.0
2007-11-21 21:35:00,5.01527,5.01535,5.0144,5.01493,20000000.0
2007-11-21 21:36:00,5.01473,5.01519,5.01394,5.01491,19000000.0
2007-11-21 21:37:00,5.01403,5.01505,5.01403,5.01466,19000000.0
2007-11-21 21:38:00,5.01377,5.01378,5.01338,5.01378,13000000.0
2007-11-21 21:39:00,5.01325,5.0135,5.01324,5.01347,17000000.0
2007-11-21 21:40:00,5.01473,5.01477,5.01371,5.01424,7000000.0
2007-11-21 21:41:00,5.01438,5.01444,5.01365,5.01444,11000000.0
2007-11-21 21:42:00,5.01384,5.0145,5.01307,5.01356,18000000.0
2007-11-21 21:43:00,5.01435,5.01452,5.01344,5.01344,13000000.0
2007-11-21 21:44:00,5.0144,5.0144,5.01341,5.01391,16000000.0
2007-11-21 21:45:00,5.01451,5.01474,5.01306,5.01306,11000000.0
2007-11-21 21:46:00,5.01386,5.01417,5.01286,5.01286,13000000.0
2007-11-21 21:47:00,5.01355,5.01355,5.0131,5.01323,13000000.0
2007-11-21 21:48:00,5.01344,5.01399,5.01255,5.01292,17000000.0
2007-11-21 21:49:00,5.01313,5.0138,5.01307,5.01322,8000000.0
2007-11-21 21:50:00,5.01333,5.01382,5.01299,5.01344,11000000.0
2007-11-21 21:51:00,5.01323,5.01375,5.01234,5.01351,13000000.0
2007-11-21 21:52:00,5.01345,5.01381,5.01279,5.01321,13000000.0
2007-11-21 21:53:00,5.01321,5.01355,5.01219,5.01252,14000000.0
2007-11-21 21:54:00,5.01265,5.0136,5.01227,5.01233,11000000.0
2007-11-21 21:55:00,5.01298,5.01362,5.01229,5.01319,17000000.0
2007-11-21 21:56:00,5.01255,5.01335,5.01255,5.01287,12000000.0
2007-11-21 21:57:00,5.01377,5.0139,5.01287,5.01287,16000000.0
2007-11-21 21:58:00,5.01322,5.01448,5.01322,5.01411,9000000.0
2007-11-21 21:59:00,5.01344,5.0143,5.01275,5.01275,18000000.0
2007-11-21 22:00:00,5.01395,5.01447,5.01355,5.01365,13000000.0
2007-11-21 22:01:00,5.01492,5.01505,5.01419,5.01434,11000000.0
2007-11-21 22:02:00,5.01529,5.01529,5.01347,5.01495,17000000.0
2007-11-21 22:03:00,5.01382,5.01456,5.01324,5.01349,23000000.0
2007-11-21 22:04:00,5.01401,5.01472,5.01314,5.01455,15000000.0
2007-11-21 22:05:00,5.0129,5.01423,5.0129,5.01313,14000000.0
2007-11-21 22:06:00,5.01372,5.01378,5.01222,5.01222,15000000.0
2007-11-21 22:07:00,5.01212,5.01352,5.01212,5.01326,9000000.0
2007-11-21 22:08:00,5.01403,5.01403,5.01261,5.01261,18000000.0
2007-11-21 22:09:00,5.01355,5.01376,5.01239,5.01285,11000000.0
2007-11-21 22:10:00,5.01357,5.01379,5.01273,5.0129,7000000.0
2007-11-21 22:11:00,5.01393,5.01404,5.01289,5.013,8000000.0
2007-11-21 22:12:00,5.0128,5.01323,5.01183,5.01308,16000000.0
2007-11-21 22:13:00,5.01075,5.01206,5.00792,5.01108,24000000.0
2007-11-21 22:14:00,5.00997,5.00997,5.0087,5.00941,9000000.0
2007-11-21 22:15:00,5.00899,5.00952,5.00841,5.00879,10000000.0
2007-11-21 22:16:00,5.00976,5.00999,5.00791,5.00853,13000000.0
2007-11-21 22:17:00,5.00802,5.00806,5.00624,5.00745,20000000.0
2007-11-21 22:18:00,5.0068,5.00783,5.00626,5.00675,11000000.0
2007-11-21 22:19:00,5.00758,5.00808,5.00682,5.00682,15000000.0
2007-11-21 22:20:00,5.00774,5.0083,5.00688,5.00747,16000000.0
2007-11-21 22:21:00,5.00685,5.00799,5.00685,5.00752,12000000.0
2007-11-21 22:22:00,5.00799,5.00881,5.00793,5.00831,14000000.0
2007-11-21 22:23:00,5.00882,5.00893,5.00802,5.00838,11000000.0
2007-11-21 22:24:00,5.00797,5.00894,5.00769,5.00872,16000000.0
2007-11-21 22:25:00,5.00848,5.0092,5.00786,5.00837,14000000.0
2007-11-21 22:26:00,5.00818,5.00886,5.00799,5.00886,10000000.0
2007-11-21 22:27:00,5.00898,5.00898,5.00698,5.0079,14000000.0
2007-11-21 22:28:00,5.00794,5.00875,5.00775,5.00812,12000000.0
2007-11-21 22:29:00,5.00844,5.00897,5.00781,5.00788,13000000.0
2007-11-21 22:30:00,5.00888,5.00901,5.00783,5.00794,8000000.0
2007-11-21 22:31:00,5.008,5.00872,5.00789,5.00872,11000000.0
2007-11-21 22:32:00,5.00758,5.00867,5.00675,5.00675,20000000.0
2007-11-21 22:33:00,5.00776,5.00785,5.00708,5.00708,11000000.0
2007-11-21 22:34:00,5.00799,5.00852,5.00737,5.00752,10000000.0
2007-11-21 22:35:00,5.00725,5.00853,5.00725,5.00829,13000000.0
2007-11-21 22:36:00,5.00785,5.00785,5.00604,5.00735,9000000.0
2007-11-21 22:37:00,5.00723,5.00813,5.00678,5.00752,13000000.0
2007-11-21 22:38:00,5.00682,5.00787,5.00671,5.00766,9000000.0
2007-11-21 22:39:00,5.00741,5.00741,5.00661,5.00661,12000000.0
2007-11-21 22:40:00,5.00755,5.00839,5.00747,5.00761,9000000.0
2007-11-21 22:41:00,5.00836,5.00859,5.0077,5.00784,14000000.0
2007-11-21 22:42:00,5.00867,5.00972,5.00791,5.00806,13000000.0
2007-11-21 22:43:00,5.00965,5.01055,5.00933,5.00951,12000000.0
2007-11-21 22:44:00,5.0109,5.01173,5.01014,5.01059,15000000.0
2007-11-21 22:45:00,5.01123,5.01163,5.01,5.01,13000000.0
2007-11-21 22:46:00,5.0107,5.01097,5.00971,5.00971,14000000.0
2007-11-21 22:47:00,5.01087,5.011,5.00965,5.01085,15000000.0
2007-11-21 22:48:00,5.01114,5.0115,5.01041,5.01096,13000000.0
2007-11-21 22:49:00,5.01083,5.01111,5.00946,5.00946,13000000.0
2007-11-21 22:50:00,5.00982,5.01018,5.00909,5.00912,15000000.0
2007-11-21 22:51:00,5.00974,5.00977,5.00825,5.00896,14000000.0
2007-11-21 22:52:00,5.00911,5.00911,5.00798,5.00825,9000000.0
2007-11-21 22:53:00,5.00787,5.00885,5.00762,5.00835,15000000.0
2007-11-21 22:54:00,5.00751,5.0088,5.00751,5.00861,17000000.0
2007-11-21 22:55:00,5.008,5.0086,5.00717,5.00717,16000000.0
2007-11-21 22:56:00,5.00792,5.00832,5.00701,5.00701,13000000.0
2007-11-21 22:57:00,5.00853,5.00857,5.00767,5.00857,8000000.0
2007-11-21 22:58:00,5.00872,5.00894,5.00786,5.00894,8000000.0
2007-11-21 22:59:00,5.00779,5.00887,5.00779,5.00844,19000000.0
2007-11-21 23:00:00,5.00871,5.00962,5.00858,5.00868,10000000.0
2007-11-21 23:01:00,5.00912,5.0092,5.00768,5.0078,7000000.0
2007-11-21 23:02:00,5.00882,5.01008,5.00872,5.00986,15000000.0
2007-11-21 23:03:00,5.009,5.01042,5.00885,5.00926,17000000.0
2007-11-21 23:04:00,5.011,5.01169,5.00967,5.01007,19000000.0
2007-11-21 23:05:00,5.01107,5.01221,5.01102,5.01201,9000000.0
2007-11-21 23:06:00,5.01134,5.01225,5.01097,5.01149,12000000.0
2007-11-21 23:07:00,5.01199,5.01199,5.0111,5.01112,14000000.0
2007-11-21 23:08:00,5.01232,5.01271,5.01109,5.01159,16000000.0
2007-11-21 23:09:00,5.01296,5.01317,5.01217,5.01274,9000000.0
2007-11-21 23:10:00,5.01236,5.01284,5.01139,5.01246,12000000.0
2007-11-21 23:11:00,5.01254,5.01375,5.01242,5.01242,14000000.0
2007-11-21 23:12:00,5.01278,5.01375,5.01256,5.01347,7000000.0
2007-11-21 23:13:00,5.01294,5.01398,5.01263,5.0129,14000000.0
2007-11-21 23:14:00,5.01228,5.01365,5.01228,5.01303,19000000.0
2007-11-21 23:15:00,5.01242,5.01242,5.01215,5.01228,13000000.0
2007-11-21 23:16:00,5.01334,5.01334,5.01204,5.01287,15000000.0
2007-11-21 23:17:00,5.01296,5.01296,5.012,5.01221,11000000.0
2007-11-21 23:18:00,5.01196,5.01236,5.01104,5.01151,12000000.0
2007-11-21 23:19:00,5.01108,5.01156,5.01028,5.01143,14000000.0
2007-11-21 23:20:00,5.01042,5.01135,5.01035,5.01087,19000000.0
2007-11-21 23:21:00,5.01107,5.01132,5.01034,5.01111,7000000.0
2007-11-21 23:22:00,5.01083,5.01119,5.01002,5.01002,15000000.0
2007-11-21 23:23:00,5.01005,5.01065,5.00936,5.00936,11000000.0
2007-11-21 23:24:00,5.01037,5.01087,5.00891,5.01038,14000000.0
2007-11-21 23:25:00,5.00974,5.01138,5.00974,5.01126,11000000.0
2007-11-21 23:26:00,5.01148,5.01148,5.00996,5.00996,14000000.0
2007-11-21 23:27:00,5.00997,5.01075,5.00946,5.00946,11000000.0
2007-11-21 23:28:00,5.00995,5.01073,5.00929,5.01073,12000000.0
2007-11-21 23:29:00,5.0105,5.01185,5.0105,5.01099,16000000.0
2007-11-21 23:30:00,5.0113,5.01218,5.01071,5.01218,20000000.0
2007-11-21 23:31:00,5.01145,5.01192,5.01099,5.01192,11000000.0
2007-11-21 23:32:00,5.01095,5.01187,5.01048,5.01187,16000000.0
2007-11-21 23:33:00,5.01113,5.01211,5.01094,5.01211,12000000.0
2007-11-21 23:34:00,5.01173,5.01204,5.01078,5.0119,13000000.0
2007-11-21 23:35:00,5.01067,5.01221,5.01067,5.01168,9000000.0
2007-11-21 23:36:00,5.01057,5.01247,5.01057,5.01203,9000000.0
2007-11-21 23:37:00,5.01297,5.01297,5.01116,5.01179,14000000.0
2007-11-21 23:38:00,5.0123,5.01269,5.01124,5.01174,13000000.0
2007-11-21 23:39:00,5.01177,5.01226,5.01098,5.01214,17000000.0
2007-11-21 23:40:00,5.01254,5.01254,5.01063,5.0111,12000000.0
2007-11-21 23:41:00,5.01034,5.01216,5.01034,5.01086,17000000.0
2007-11-21 23:42:00,5.01121,5.01155,5.01074,5.01105,22000000.0
2007-11-21 23:43:00,5.01154,5.0116,5.01045,5.01045,15000000.0
2007-11-21 23:44:00,5.01214,5.01214,5.01082,5.01126,14000000.0
2007-11-21 23:45:00,5.01114,5.01187,5.01051,5.01187,20000000.0
2007-11-21 23:46:00,5.01114,5.01156,5.01075,5.01075,14000000.0
2007-11-21 23:47:00,5.01057,5.01158,5.01029,5.01029,10000000.0
2007-11-21 23:48:00,5.01093,5.01148,5.01062,5.01118,18000000.0
2007-11-21 23:49:00,5.01137,5.01185,5.0107,5.01076,14000000.0
2007-11-21 23:50:00,5.01102,5.01137,5.00998,5.01137,13000000.0
2007-11-21 23:51:00,5.01058,5.011,5.00975,5.00975,8000000.0
2007-11-21 23:52:00,5.01014,5.01104,5.01002,5.01067,16000000.0
2007-11-21 23:53:00,5.01081,5.01081,5.00982,5.00982,18000000.0
2007-11-21 23:54:00,5.01033,5.01074,5.00972,5.01061,12000000.0
2007-11-21 23:55:00,5.01085,5.01102,5.00937,5.00937,19000000.0
2007-11-21 23:56:00,5.01012,5.01104,5.01012,5.01041,14000000.0
2007-11-21 23:57:00,5.01072,5.01086,5.00984,5.01043,16000000.0
2007-11-21 23:58:00,5.01029,5.01104,5.00994,5.01057,13000000.0
2007-11-21 23:59:00,5.00962,5.01093,5.00962,5.00992,14000000.0
2007-11-22 00:00:00,5.01168,5.01168,5.00978,5.01116,17000000.0
2007-11-22 00:01:00,5.01178,5.01178,5.01014,5.01064,12000000.0
2007-11-22 00:02:00,5.01021,5.01106,5.00958,5.00958,15000000.0
2007-11-22 00:03:00,5.01069,5.01079,5.00952,5.01057,14000000.0
2007-11-22 00:04:00,5.01005,5.01077,5.00943,5.01001,12000000.0
2007-11-22 00:05:00,5.01099,5.01179,5.01021,5.0106,12000000.0
2007-11-22 00:06:00,5.01017,5.0117,5.01017,5.01106,12000000.0
2007-11-22 00:07:00,5.01155,5.01155,5.01001,5.01001,11000000.0
2007-11-22 00:08:00,5.01079,5.01144,5.01009,5.0102,15000000.0
2007-11-22 00:09:00,5.01024,5.01088,5.01001,5.01088,12000000.0
2007-11-22 00:10:00,5.01105,5.01125,5.01105,5.01125,19000000.0
2007-11-22 00:11:00,5.01026,5.01074,5.01004,5.01004,8000000.0
2007-11-22 00:12:00,5.01095,5.01123,5.00983,5.00983,9000000.0
2007-11-22 00:13:00,5.00955,5.00975,5.00955,5.00955,13000000.0
2007-11-22 00:14:00,5.01077,5.01107,5.01002,5.01002,14000000.0
2007-11-22 00:15:00,5.01036,5.01073,5.0097,5.00998,12000000.0
2007-11-22 00:16:00,5.01057,5.01091,5.01007,5.01007,12000000.0
2007-11-22 00:17:00,5.01134,5.01167,5.01044,5.01096,10000000.0
2007-11-22 00:18:00,5.01105,5.01105,5.00983,5.00983,19000000.0
2007-11-22 00:19:00,5.01111,5.01121,5.00983,5.01024,12000000.0
2007-11-22 00:20:00,5.01028,5.01059,5.00976,5.00989,11000000.0
2007-11-22 00:21:00,5.01029,5.01096,5.0095,5.01056,14000000.0
2007-11-22 00:22:00,5.01032,5.01076,5.00949,5.01076,13000000.0
2007-11-22 00:23:00,5.01,5.01071,5.0095,5.01015,13000000.0
2007-11-22 00:24:00,5.0106,5.0106,5.00985,5.0104,9000000.0
2007-11-22 00:25:00,5.01036,5.01098,5.00993,5.01098,13000000.0
2007-11-22 00:26:00,5.01159,5.01187,5.01027,5.01108,14000000.0
2007-11-22 00:27:00,5.01108,5.01189,5.01057,5.01093,15000000.0
2007-11-22 00:28:00,5.01174,5.01248,5.01122,5.01218,7000000.0
2007-11-22 00:29:00,5.01204,5.01335,5.0117,5.01313,17000000.0
2007-11-22 00:30:00,5.01384,5.01443,5.01308,5.01427,9000000.0
2007-11-22 00:31:00,5.01484,5.01502,5.01378,5.01415,13000000.0
2007-11-22 00:32:00,5.01347,5.01444,5.0129,5.01444,8000000.0
2007-11-22 00:33:00,5.013,5.01396,5.01244,5.01341,19000000.0
2007-11-22 00:34:00,5.01225,5.01318,5.01225,5.0124,15000000.0
2007-11-22 00:35:00,5.01361,5.01371,5.01261,5.01333,12000000.0
2007-11-22 00:36:00,5.01326,5.01383,5.01223,5.01341,15000000.0
2007-11-22 00:37:00,5.01311,5.01423,5.0131,5.01408,15000000.0
2007-11-22 00:38:00,5.01451,5.01522,5.01391,5.01505,18000000.0
2007-11-22 00:39:00,5.01474,5.01519,5.01356,5.01356,20000000.0
2007-11-22 00:40:00,5.01432,5.01453,5.01354,5.01387,10000000.0
2007-11-22 00:41:00,5.01396,5.01447,5.01362,5.01407,9000000.0
2007-11-22 00:42:00,5.01397,5.01397,5.01311,5.01372,16000000.0
2007-11-22 00:43:00,5.01361,5.01418,5.01296,5.01299,16000000.0
2007-11-22 00:44:00,5.014,5.0141,5.01318,5.01345,10000000.0
2007-11-22 00:45:00,5.01305,5.01374,5.01278,5.0133,16000000.0
2007-11-22 00:46:00,5.01436,5.01452,5.01323,5.01376,12000000.0
2007-11-22 00:47:00,5.01395,5.0143,5.01331,5.01395,8000000.0
2007-11-22 00:48:00,5.01295,5.01295,5.01275,5.01288,16000000.0
2007-11-22 00:49:00,5.01315,5.01465,5.01315,5.01465,11000000.0
2007-11-22 00:50:00,5.01413,5.0144,5.01331,5.01331,9000000.0
2007-11-22 00:51:00,5.01513,5.01513,5.01374,5.01392,9000000.0
2007-11-22 00:52:00,5.01405,5.01441,5.01286,5.01347,18000000.0
2007-11-22 00:53:00,5.01259,5.01341,5.01222,5.01227,12000000.0
2007-11-22 00:54:00,5.01242,5.01412,5.01242,5.01411,12000000.0
2007-11-22 00:55:00,5.01377,5.01377,5.01252,5.01252,11000000.0
2007-11-22 00:56:00,5.01299,5.01426,5.01273,5.01354,14000000.0
2007-11-22 00:57:00,5.0135,5.0135,5.01273,5.01297,15000000.0
2007-11-22 00:58:00,5.0133,5.0133,5.01296,5.01296,9000000.0
2007-11-22 00:59:00,5.01395,5.01414,5.01317,5.01317,17000000.0
2007-11-22 01:00:00,5.01432,5.01448,5.01343,5.01371,12000000.0
2007-11-22 01:01:00,5.01362,5.01433,5.01348,5.01433,15000000.0
2007-11-22 01:02:00,5.01321,5.01418,5.01321,5.01323,10000000.0
2007-11-22 01:03:00,5.01443,5.01443,5.0132,5.0132,13000000.0
2007-11-22 01:04:00,5.0132,5.01434,5.0132,5.01345,13000000.0
2007-11-22 01:05:00,5.01349,5.01403,5.01276,5.01341,13000000.0
2007-11-22 01:06:00,5.01375,5.014,5.01336,5.014,12000000.0
2007-11-22 01:07:00,5.01427,5.01495,5.01354,5.01366,13000000.0
2007-11-22 01:08:00,5.01337,5.01509,5.01337,5.01449,15000000.0
2007-11-22 01:09:00,5.01318,5.01325,5.01305,5.01305,17000000.0
2007-11-22 01:10:00,5.0142,5.01456,5.01366,5.01366,10000000.0
2007-11-22 01:11:00,5.01469,5.01473,5.0138,5.01418,11000000.0
2007-11-22 01:12:00,5.01428,5.01493,5.01373,5.01448,10000000.0
2007-11-22 01:13:00,5.01496,5.01536,5.0139,5.01459,11000000.0
2007-11-22 01:14:00,5.01442,5.0151,5.01391,5.01447,13000000.0
2007-11-22 01:15:00,5.0139,5.015,5.0139,5.01469,9000000.0
2007-11-22 01:16:00,5.0138,5.01495,5.01358,5.01475,12000000.0
2007-11-22 01:17:00,5.01472,5.01501,5.01391,5.01431,11000000.0
2007-11-22 01:18:00,5.01439,5.01478,5.01342,5.01416,12000000.0
2007-11-22 01:19:00,5.01378,5.0149,5.01323,5.01402,19000000.0
2007-11-22 01:20:00,5.01332,5.01383,5.01228,5.01228,11000000.0
2007-11-22 01:21:00,5.0121,5.01353,5.0121,5.01351,12000000.0
2007-11-22 01:22:00,5.01275,5.01318,5.01255,5.01302,9000000.0
2007-11-22 01:23:00,5.01269,5.01275,5.01252,5.01275,13000000.0
2007-11-22 01:24:00,5.01296,5.01358,5.01276,5.01302,14000000.0
2007-11-22 01:25:00,5.01271,5.01387,5.01265,5.01349,11000000.0
2007-11-22 01:26:00,5.01357,5.01385,5.01281,5.01327,10000000.0
2007-11-22 01:27:00,5.01374,5.0143,5.0129,5.01307,17000000.0
2007-11-22 01:28:00,5.01339,5.01427,5.01246,5.01294,13000000.0
2007-11-22 01:29:00,5.0132,5.01377,5.01224,5.01377,19000000.0
2007-11-22 01:30:00,5.01241,5.01341,5.01241,5.01247,15000000.0
2007-11-22 01:31:00,5.0133,5.01395,5.0125,5.01312,15000000.0
2007-11-22 01:32:00,5.01364,5.01386,5.01276,5.01297,12000000.0
2007-11-22 01:33:00,5.01205,5.01225,5.01205,5.01205,8000000.0
2007-11-22 01:34:00,5.0132,5.01377,5.01265,5.01374,18000000.0
2007-11-22 01:35:00,5.01329,5.0139,5.01277,5.01349,12000000.0
2007-11-22 01:36:00,5.01274,5.0137,5.01214,5.01275,16000000.0
2007-11-22 01:37:00,5.01257,5.01327,5.01223,5.01327,15000000.0
2007-11-22 01:38:00,5.01205,5.01374,5.01194,5.01321,18000000.0
2007-11-22 01:39:00,5.01266,5.01372,5.01192,5.01192,10000000.0
2007-11-22 01:40:00,5.01283,5.01312,5.01224,5.01224,11000000.0
2007-11-22 01:41:00,5.01281,5.01287,5.01221,5.01272,16000000.0
2007-11-22 01:42:00,5.0134,5.01364,5.0123,5.01309,14000000.0
2007-11-22 01:43:00,5.0132,5.01369,5.01275,5.01369,16000000.0
2007-11-22 01:44:00,5.01321,5.01323,5.01259,5.01259,15000000.0
2007-11-22 01:45:00,5.0129,5.01343,5.0125,5.01304,16000000.0
2007-11-22 01:46:00,5.01293,5.01327,5.01284,5.01309,9000000.0
2007-11-22 01:47:00,5.01329,5.01345,5.01259,5.01272,17000000.0
2007-11-22 01:48:00,5.01277,5.01282,5.01254,5.01276,16000000.0
2007-11-22 01:49:00,5.01391,5.01411,5.0127,5.01411,10000000.0
2007-11-22 01:50:00,5.01237,5.01287,5.01198,5.01274,11000000.0
2007-11-22 01:51:00,5.01226,5.0132,5.01106,5.01106,12000000.0
2007-11-22 01:52:00,5.01224,5.01257,5.01117,5.01167,12000000.0
2007-11-22 01:53:00,5.01154,5.01229,5.01093,5.01186,18000000.0
2007-11-22 01:54:00,5.01173,5.01239,5.01134,5.01167,14000000.0
2007-11-22 01:55:00,5.01249,5.01301,5.01134,5.01168,18000000.0
2007-11-22 01:56:00,5.01232,5.01259,5.01161,5.01193,8000000.0
2007-11-22 01:57:00,5.01225,5.01247,5.01081,5.0118,13000000.0
2007-11-22 01:58:00,5.01169,5.01177,5.01047,5.01054,11000000.0
2007-11-22 01:59:00,5.00994,5.01148,5.00994,5.01062,11000000.0
2007-11-22 02:00:00,5.01017,5.01221,5.01017,5.01159,16000000.0
2007-11-22 02:01:00,5.01192,5.01337,5.01192,5.01268,21000000.0
2007-11-22 02:02:00,5.01225,5.01376,5.01195,5.01376,10000000.0
2007-11-22 02:03:00,5.01376,5.01429,5.01271,5.01429,8000000.0
2007-11-22 02:04:00,5.01392,5.01392,5.01273,5.0132,14000000.0
2007-11-22 02:05:00,5.01276,5.01368,5.01275,5.01275,14000000.0
2007-11-22 02:06:00,5.01362,5.01439,5.01291,5.01364,15000000.0
2007-11-22 02:07:00,5.01367,5.01367,5.01232,5.013,10000000.0
2007-11-22 02:08:00,5.01329,5.01395,5.0127,5.01393,16000000.0
2007-11-22 02:09:00,5.01313,5.01313,5.01286,5.01299,18000000.0
2007-11-22 02:10:00,5.01375,5.01395,5.01285,5.01385,16000000.0
2007-11-22 02:11:00,5.01268,5.01411,5.01268,5.0141,14000000.0
2007-11-22 02:12:00,5.01336,5.01365,5.01203,5.01258,10000000.0
2007-11-22 02:13:00,5.01255,5.01354,5.0119,5.01273,15000000.0
2007-11-22 02:14:00,5.0129,5.0129,5.01068,5.0108,19000000.0
2007-11-22 02:15:00,5.01117,5.01177,5.00984,5.01017,12000000.0
2007-11-22 02:16:00,5.01149,5.01245,5.01121,5.0121,18000000.0
2007-11-22 02:17:00,5.01218,5.01283,5.01104,5.01125,14000000.0
2007-11-22 02:18:00,5.01076,5.01246,5.01076,5.01148,12000000.0
2007-11-22 02:19:00,5.01162,5.01265,5.01107,5.01265,14000000.0
2007-11-22 02:20:00,5.01189,5.01227,5.01105,5.01193,13000000.0
2007-11-22 02:21:00,5.01028,5.01166,5.01014,5.01061,15000000.0
2007-11-22 02:22:00,5.01018,5.01184,5.01018,5.01154,13000000.0
2007-11-22 02:23:00,5.01099,5.01099,5.00992,5.01004,16000000.0
2007-11-22 02:24:00,5.01009,5.01121,5.01009,5.01077,17000000.0
2007-11-22 02:25:00,5.01026,5.0113,5.01008,5.01089,10000000.0
2007-11-22 02:26:00,5.0105,5.01164,5.0105,5.01164,13000000.0
2007-11-22 02:27:00,5.01133,5.01151,5.01066,5.01085,7000000.0
2007-11-22 02:28:00,5.01002,5.01019,5.00994,5.00995,9000000.0
2007-11-22 02:29:00,5.01001,5.0102,5.00991,5.01013,20000000.0
2007-11-22 02:30:00,5.01087,5.01096,5.0101,5.01077,11000000.0
2007-11-22 02:31:00,5.01054,5.01091,5.01054,5.01081,9000000.0
2007-11-22 02:32:00,5.0109,5.01167,5.01067,5.0107,13000000.0
2007-11-22 02:33:00,5.01119,5.01181,5.0104,5.01049,14000000.0
2007-11-22 02:34:00,5.01082,5.01177,5.01032,5.01177,17000000.0
2007-11-22 02:35:00,5.01112,5.01153,5.01008,5.01112,15000000.0
2007-11-22 02:36:00,5.01087,5.01239,5.01038,5.01239,14000000.0
2007-11-22 02:37:00,5.01086,5.01235,5.01086,5.01216,13000000.0
2007-11-22 02:38:00,5.01085,5.01256,5.01085,5.0116,14000000.0
2007-11-22 02:39:00,5.01246,5.01277,5.01098,5.01277,15000000.0
2007-11-22 02:40:00,5.01248,5.01329,5.01163,5.01267,12000000.0
2007-11-22 02:41:00,5.01208,5.01314,5.01173,5.01233,13000000.0
2007-11-22 02:42:00,5.01203,5.0132,5.01197,5.01239,16000000.0
2007-11-22 02:43:00,5.01208,5.01245,5.01126,5.01149,18000000.0
2007-11-22 02:44:00,5.01236,5.01236,5.01062,5.01062,10000000.0
2007-11-22 02:45:00,5.01068,5.01271,5.0104,5.01255,14000000.0
2007-11-22 02:46:00,5.01074,5.01218,5.01074,5.01183,18000000.0
2007-11-22 02:47:00,5.01219,5.01304,5.01086,5.01304,17000000.0
2007-11-22 02:48:00,5.01303,5.01325,5.01221,5.01224,7000000.0
2007-11-22 02:49:00,5.01203,5.01287,5.01183,5.01183,13000000.0
2007-11-22 02:50:00,5.01194,5.01242,5.01125,5.01125,14000000.0
2007-11-22 02:51:00,5.01184,5.01256,5.01109,5.01218,15000000.0
2007-11-22 02:52:00,5.01132,5.01273,5.01132,5.01219,15000000.0
2007-11-22 02:53:00,5.01254,5.01311,5.01219,5.01254,9000000.0
2007-11-22 02:54:00,5.01301,5.01379,5.0123,5.0134,13000000.0
2007-11-22 02:55:00,5.0146,5.0146,5.01236,5.01394,11000000.0
2007-11-22 02:56:00,5.01372,5.01405,5.0126,5.01322,18000000.0
2007-11-22 02:57:00,5.01422,5.01422,5.01265,5.01265,13000000.0
2007-11-22 02:58:00,5.01347,5.01368,5.01297,5.01329,9000000.0
2007-11-22 02:59:00,5.01344,5.01425,5.01315,5.01363,14000000.0
2007-11-22 03:00:00,5.01329,5.01436,5.01277,5.01436,11000000.0
2007-11-22 03:01:00,5.01348,5.014,5.01292,5.01292,11000000.0
2007-11-22 03:02:00,5.01394,5.01439,5.01377,5.01421,11000000.0
2007-11-22 03:03:00,5.0134,5.0148,5.0134,5.01478,23000000.0
2007-11-22 03:04:00,5.01422,5.0145,5.01363,5.01368,11000000.0
2007-11-22 03:05:00,5.01365,5.01448,5.01283,5.01448,17000000.0
2007-11-22 03:06:00,5.01358,5.01416,5.01349,5.01412,9000000.0
2007-11-22 03:07:00,5.01473,5.01473,5.01303,5.01452,15000000.0
2007-11-22 03:08:00,5.01437,5.01446,5.01324,5.01344,12000000.0
2007-11-22 03:09:00,5.01285,5.01397,5.01285,5.01342,15000000.0
2007-11-22 03:10:00,5.01342,5.01431,5.01301,5.01346,19000000.0
2007-11-22 03:11:00,5.01401,5.0143,5.01277,5.01333,15000000.0
2007-11-22 03:12:00,5.01414,5.01417,5.0133,5.01355,18000000.0
2007-11-22 03:13:00,5.0136,5.01461,5.01354,5.01354,18000000.0
2007-11-22 03:14:00,5.01354,5.01392,5.01325,5.01332,10000000.0
2007-11-22 03:15:00,5.01328,5.01402,5.01282,5.01319,7000000.0
2007-11-22 03:16:00,5.01373,5.0145,5.01301,5.0145,8000000.0
2007-11-22 03:17:00,5.01448,5.01449,5.01366,5.01369,10000000.0
2007-11-22 03:18:00,5.01369,5.01379,5.01344,5.01344,15000000.0
2007-11-22 03:19:00,5.01404,5.01404,5.013,5.01374,10000000.0
2007-11-22 03:20:00,5.01364,5.0139,5.01361,5.01388,16000000.0
2007-11-22 03:21:00,5.0142,5.01433,5.01346,5.01417,11000000.0
2007-11-22 03:22:00,5.01345,5.01406,5.01335,5.01371,10000000.0
2007-11-22 03:23:00,5.01285,5.01305,5.01285,5.01285,12000000.0
2007-11-22 03:24:00,5.01342,5.01415,5.01327,5.01342,13000000.0
2007-11-22 03:25:00,5.01322,5.01363,5.01322,5.01337,11000000.0
2007-11-22 03:26:00,5.01423,5.01423,5.01325,5.01388,13000000.0
2007-11-22 03:27:00,5.01298,5.01305,5.01285,5.01298,14000000.0
2007-11-22 03:28:00,5.01436,5.01482,5.0132,5.01416,18000000.0
2007-11-22 03:29:00,5.01482,5.0149,5.01309,5.01322,15000000.0
2007-11-22 03:30:00,5.01423,5.01492,5.01378,5.01378,10000000.0
2007-11-22 03:31:00,5.01355,5.01388,5.01355,5.01388,13000000.0
2007-11-22 03:32:00,5.01361,5.01448,5.01285,5.01349,16000000.0
2007-11-22 03:33:00,5.01327,5.01417,5.01264,5.01291,13000000.0
2007-11-22 03:34:00,5.01343,5.01343,5.01192,5.01284,16000000.0
2007-11-22 03:35:00,5.01279,5.01279,5.01171,5.01171,10000000.0
2007-11-22 03:36:00,5.01178,5.01211,5.01093,5.01128,11000000.0
2007-11-22 03:37:00,5.01188,5.01208,5.01083,5.01086,13000000.0
2007-11-22 03:38:00,5.01207,5.01248,5.01134,5.0121,13000000.0
2007-11-22 03:39:00,5.01164,5.01241,5.01139,5.01192,13000000.0
2007-11-22 03:40:00,5.01164,5.01266,5.01149,5.01201,12000000.0
2007-11-22 03:41:00,5.01173,5.0134,5.01167,5.01167,16000000.0
2007-11-22 03:42:00,5.01219,5.01265,5.01154,5.01253,21000000.0
2007-11-22 03:43:00,5.01157,5.01227,5.01073,5.01227,18000000.0
2007-11-22 03:44:00,5.01168,5.01197,5.01047,5.01143,15000000.0
2007-11-22 03:45:00,5.01139,5.01181,5.01073,5.0114,9000000.0
2007-11-22 03:46:00,5.01165,5.01228,5.0113,5.01148,8000000.0
2007-11-22 03:47:00,5.01302,5.01302,5.01143,5.01182,11000000.0
2007-11-22 03:48:00,5.01206,5.01251,5.01173,5.01234,9000000.0
2007-11-22 03:49:00,5.01256,5.01259,5.01075,5.0111,16000000.0
2007-11-22 03:50:00,5.01224,5.01224,5.01098,5.01151,19000000.0
2007-11-22 03:51:00,5.01226,5.01226,5.01054,5.01054,9000000.0
2007-11-22 03:52:00,5.01157,5.01205,5.01074,5.01169,19000000.0
2007-11-22 03:53:00,5.01135,5.01164,5.01045,5.01103,10000000.0
2007-11-22 03:54:00,5.01113,5.01167,5.01018,5.01085,17000000.0
2007-11-22 03:55:00,5.01132,5.01154,5.01026,5.01064,16000000.0
2007-11-22 03:56:00,5.01143,5.01143,5.01033,5.01035,7000000.0
2007-11-22 03:57:00,5.01072,5.01135,5.01007,5.01007,11000000.0
2007-11-22 03:58:00,5.01098,5.01138,5.0101,5.01112,12000000.0
2007-11-22 03:59:00,5.01146,5.01146,5.01021,5.01051,17000000.0
2007-11-22 04:00:00,5.01134,5.01175,5.01069,5.01079,12000000.0
2007-11-22 04:01:00,5.01029,5.01138,5.01011,5.01041,16000000.0
2007-11-22 04:02:00,5.01123,5.01188,5.01053,5.01113,14000000.0
2007-11-22 04:03:00,5.01135,5.01208,5.01095,5.01193,12000000.0
2007-11-22 04:04:00,5.01144,5.01245,5.01054,5.01131,16000000.0
2007-11-22 04:05:00,5.01087,5.01136,5.00841,5.00887,13000000.0
2007-11-22 04:06:00,5.00838,5.00937,5.00677,5.00677,16000000.0
2007-11-22 04:07:00,5.00855,5.00886,5.00731,5.00884,13000000.0
2007-11-22 04:08:00,5.00862,5.00923,5.00804,5.0089,14000000.0
2007-11-22 04:09:00,5.00842,5.00855,5.0078,5.00817,10000000.0
2007-11-22 04:10:00,5.00801,5.00909,5.00728,5.00765,12000000.0
2007-11-22 04:11:00,5.00805,5.00879,5.0078,5.00782,14000000.0
2007-11-22 04:12:00,5.00738,5.00877,5.0071,5.0071,19000000.0
2007-11-22 04:13:00,5.0084,5.0084,5.00761,5.00822,20000000.0
2007-11-22 04:14:00,5.00842,5.00862,5.00734,5.00741,12000000.0
2007-11-22 04:15:00,5.00771,5.00811,5.00696,5.00729,8000000.0
2007-11-22 04:16:00,5.00688,5.00792,5.00616,5.00707,13000000.0
2007-11-22 04:17:00,5.00692,5.00801,5.00642,5.00801,15000000.0
2007-11-22 04:18:00,5.00774,5.00774,5.00626,5.00733,9000000.0
2007-11-22 04:19:00,5.0061,5.00752,5.00592,5.0072,12000000.0
2007-11-22 04:20:00,5.00628,5.00731,5.00607,5.0062,9000000.0
2007-11-22 04:21:00,5.00651,5.00778,5.00622,5.00622,17000000.0
2007-11-22 04:22:00,5.0064,5.00802,5.0064,5.00683,14000000.0
2007-11-22 04:23:00,5.00739,5.00791,5.00645,5.00645,10000000.0
2007-11-22 04:24:00,5.00731,5.00779,5.0065,5.00719,12000000.0
2007-11-22 04:25:00,5.00778,5.00811,5.00677,5.00677,10000000.0
2007-11-22 04:26:00,5.00629,5.00807,5.00626,5.00807,7000000.0
2007-11-22 04:27:00,5.00723,5.00749,5.00658,5.00716,15000000.0
2007-11-22 04:28:00,5.00667,5.00775,5.00638,5.0074,7000000.0
2007-11-22 04:29:00,5.00755,5.00764,5.00621,5.00724,14000000.0
2007-11-22 04:30:00,5.00761,5.00785,5.00662,5.007,11000000.0
2007-11-22 04:31:00,5.00706,5.00782,5.00646,5.00646,15000000.0
2007-11-22 04:32:00,5.0068,5.00755,5.00602,5.00746,17000000.0
2007-11-22 04:33:00,5.00639,5.00733,5.00608,5.00688,14000000.0
2007-11-22 04:34:00,5.00674,5.00761,5.00653,5.00732,9000000.0
2007-11-22 04:35:00,5.00738,5.00809,5.00679,5.00761,12000000.0
2007-11-22 04:36:00,5.00746,5.00814,5.00681,5.00748,12000000.0
2007-11-22 04:37:00,5.00775,5.00784,5.00663,5.00694,12000000.0
2007-11-22 04:38:00,5.00767,5.00769,5.00683,5.00696,11000000.0
2007-11-22 04:39:00,5.00713,5.00761,5.00607,5.00671,17000000.0
2007-11-22 04:40:00,5.00684,5.00816,5.00684,5.00729,9000000.0
2007-11-22 04:41:00,5.00738,5.0082,5.00703,5.00741,10000000.0
2007-11-22 04:42:00,5.00849,5.00849,5.00678,5.00716,8000000.0
2007-11-22 04:43:00,5.00655,5.00829,5.00655,5.0079,18000000.0
2007-11-22 04:44:00,5.00835,5.00835,5.00703,5.00743,9000000.0
2007-11-22 04:45:00,5.00713,5.00783,5.00694,5.00716,9000000.0
2007-11-22 04:46:00,5.00827,5.0086,5.00684,5.00787,16000000.0
2007-11-22 04:47:00,5.00823,5.00823,5.00678,5.00678,12000000.0
2007-11-22 04:48:00,5.00814,5.00831,5.00719,5.00719,10000000.0
2007-11-22 04:49:00,5.00809,5.00827,5.00695,5.0072,16000000.0
2007-11-22 04:50:00,5.00843,5.00867,5.00748,5.00754,16000000.0
2007-11-22 04:51:00,5.00801,5.00858,5.00725,5.00744,20000000.0
2007-11-22 04:52:00,5.00775,5.00834,5.00719,5.00796,13000000.0
2007-11-22 04:53:00,5.00737,5.00762,5.00659,5.00682,11000000.0
2007-11-22 04:54:00,5.00655,5.007,5.00648,5.007,11000000.0
2007-11-22 04:55:00,5.00772,5.00846,5.00736,5.0079,12000000.0
2007-11-22 04:56:00,5.00843,5.00851,5.00791,5.00791,16000000.0
2007-11-22 04:57:00,5.00707,5.00791,5.00639,5.00791,7000000.0
2007-11-22 04:58:00,5.00756,5.00811,5.00675,5.00692,13000000.0
2007-11-22 04:59:00,5.00717,5.00742,5.00714,5.00736,17000000.0
2007-11-22 05:00:00,5.00672,5.00815,5.00672,5.00761,10000000.0
2007-11-22 05:01:00,5.00826,5.00861,5.00696,5.00796,13000000.0
2007-11-22 05:02:00,5.00773,5.00866,5.00686,5.00866,18000000.0
2007-11-22 05:03:00,5.00786,5.00822,5.00742,5.00813,9000000.0
2007-11-22 05:04:00,5.00752,5.00833,5.00694,5.00768,12000000.0
2007-11-22 05:05:00,5.00755,5.00836,5.00647,5.00647,10000000.0
2007-11-22 05:06:00,5.00797,5.00827,5.00701,5.00721,20000000.0
2007-11-22 05:07:00,5.00709,5.00756,5.00674,5.00702,10000000.0
2007-11-22 05:08:00,5.00683,5.00791,5.00664,5.00694,17000000.0
2007-11-22 05:09:00,5.00754,5.00754,5.00629,5.00738,15000000.0
2007-11-22 05:10:00,5.00622,5.00738,5.00622,5.00626,10000000.0
2007-11-22 05:11:00,5.00634,5.00746,5.00587,5.00587,16000000.0
2007-11-22 05:12:00,5.00737,5.00774,5.00634,5.00634,7000000.0
2007-11-22 05:13:00,5.00682,5.00751,5.00609,5.00671,12000000.0
2007-11-22 05:14:00,5.00716,5.00782,5.00617,5.00695,14000000.0
2007-11-22 05:15:00,5.0065,5.00728,5.00585,5.00622,16000000.0
2007-11-22 05:16:00,5.00673,5.00741,5.00592,5.00619,15000000.0
2007-11-22 05:17:00,5.00708,5.00717,5.00636,5.00657,10000000.0
2007-11-22 05:18:00,5.00679,5.00774,5.00557,5.00673,13000000.0
2007-11-22 05:19:00,5.00679,5.00787,5.00665,5.00714,13000000.0
2007-11-22 05:20:00,5.00685,5.00739,5.00659,5.00712,20000000.0
2007-11-22 05:21:00,5.00804,5.00827,5.00714,5.00717,9000000.0
2007-11-22 05:22:00,5.00717,5.00862,5.00682,5.00703,17000000.0
2007-11-22 05:23:00,5.00809,5.00896,5.00739,5.00773,14000000.0
2007-11-22 05:24:00,5.00868,5.00868,5.0071,5.00743,19000000.0
2007-11-22 05:25:00,5.00731,5.00798,5.0063,5.00743,13000000.0
2007-11-22 05:26:00,5.00779,5.00824,5.00669,5.00736,13000000.0
2007-11-22 05:27:00,5.00712,5.00773,5.00662,5.00724,13000000.0
2007-11-22 05:28:00,5.00673,5.00806,5.00673,5.00687,10000000.0
2007-11-22 05:29:00,5.00787,5.0082,5.00647,5.00703,17000000.0
2007-11-22 05:30:00,5.00725,5.00845,5.00668,5.00773,21000000.0
2007-11-22 05:31:00,5.00758,5.00758,5.0062,5.00635,13000000.0
2007-11-22 05:32:00,5.00694,5.0074,5.00604,5.0074,16000000.0
2007-11-22 05:33:00,5.00681,5.00742,5.00619,5.00732,13000000.0
2007-11-22 05:34:00,5.00711,5.00764,5.00643,5.00651,13000000.0
2007-11-22 05:35:00,5.00641,5.00718,5.00577,5.00665,14000000.0
2007-11-22 05:36:00,5.00629,5.00709,5.00551,5.00551,18000000.0
2007-11-22 05:37:00,5.00677,5.0069,5.00573,5.0062,12000000.0
2007-11-22 05:38:00,5.00631,5.0068,5.00553,5.00625,13000000.0
2007-11-22 05:39:00,5.00555,5.00694,5.00555,5.00623,21000000.0
2007-11-22 05:40:00,5.00625,5.00687,5.00583,5.00634,14000000.0
2007-11-22 05:41:00,5.00621,5.00651,5.00565,5.00651,13000000.0
2007-11-22 05:42:00,5.00669,5.00687,5.00605,5.00605,8000000.0
2007-11-22 05:43:00,5.00722,5.00722,5.00549,5.00676,13000000.0
2007-11-22 05:44:00,5.00623,5.00623,5.00522,5.00562,13000000.0
2007-11-22 05:45:00,5.00597,5.00676,5.00524,5.00524,24000000.0
2007-11-22 05:46:00,5.00617,5.00665,5.00541,5.00607,14000000.0
2007-11-22 05:47:00,5.00711,5.00751,5.00604,5.0067,11000000.0
2007-11-22 05:48:00,5.00673,5.00723,5.00569,5.00569,18000000.0
2007-11-22 05:49:00,5.00652,5.00673,5.00571,5.00571,10000000.0
2007-11-22 05:50:00,5.00645,5.00653,5.00546,5.00546,10000000.0
2007-11-22 05:51:00,5.00653,5.00685,5.00584,5.00636,11000000.0
2007-11-22 05:52:00,5.00651,5.00675,5.00578,5.00578,19000000.0
2007-11-22 05:53:00,5.00675,5.00735,5.00615,5.00646,15000000.0
2007-11-22 05:54:00,5.00673,5.0072,5.00629,5.00636,7000000.0
2007-11-22 05:55:00,5.00695,5.00695,5.00545,5.00602,12000000.0
2007-11-22 05:56:00,5.0062,5.00713,5.00549,5.00681,16000000.0
2007-11-22 05:57:00,5.00721,5.0078,5.00651,5.00683,11000000.0
2007-11-22 05:58:00,5.00706,5.00897,5.00706,5.00869,22000000.0
2007-11-22 05:59:00,5.00839,5.00884,5.00768,5.00768,9000000.0
2007-11-22 06:00:00,5.00886,5.00921,5.00787,5.00842,17000000.0
2007-11-22 06:01:00,5.00817,5.0092,5.00782,5.00782,18000000.0
2007-11-22 06:02:00,5.00857,5.00945,5.00822,5.00837,18000000.0
2007-11-22 06:03:00,5.00872,5.00955,5.00818,5.00911,16000000.0
2007-11-22 06:04:00,5.00898,5.0094,5.00831,5.00873,8000000.0
2007-11-22 06:05:00,5.00972,5.01052,5.00806,5.00992,10000000.0
2007-11-22 06:06:00,5.01042,5.01143,5.00958,5.01143,27000000.0
2007-11-22 06:07:00,5.01114,5.01114,5.00945,5.01078,17000000.0
2007-11-22 06:08:00,5.01096,5.01096,5.00973,5.01052,14000000.0
2007-11-22 06:09:00,5.01006,5.0109,5.00986,5.01026,13000000.0
2007-11-22 06:10:00,5.01093,5.01093,5.00897,5.01003,14000000.0
2007-11-22 06:11:00,5.00864,5.0092,5.00704,5.00778,16000000.0
2007-11-22 06:12:00,5.00803,5.00803,5.00609,5.00609,17000000.0
2007-11-22 06:13:00,5.00702,5.00747,5.00611,5.00706,14000000.0
2007-11-22 06:14:00,5.00674,5.00763,5.00646,5.00658,12000000.0
2007-11-22 06:15:00,5.00658,5.00766,5.00635,5.00692,13000000.0
2007-11-22 06:16:00,5.00706,5.00811,5.00665,5.00721,14000000.0
2007-11-22 06:17:00,5.0071,5.00845,5.00696,5.00728,11000000.0
2007-11-22 06:18:00,5.00732,5.00845,5.00677,5.00752,12000000.0
2007-11-22 06:19:00,5.0081,5.0081,5.00637,5.00692,19000000.0
2007-11-22 06:20:00,5.00609,5.00677,5.0056,5.00651,11000000.0
2007-11-22 06:21:00,5.00593,5.00766,5.00593,5.00726,9000000.0
2007-11-22 06:22:00,5.00752,5.00788,5.00651,5.00696,22000000.0
2007-11-22 06:23:00,5.0073,5.00866,5.00716,5.00855,18000000.0
2007-11-22 06:24:00,5.0081,5.00831,5.00762,5.00781,8000000.0
2007-11-22 06:25:00,5.00807,5.00933,5.00794,5.00863,9000000.0
2007-11-22 06:26:00,5.00886,5.00939,5.00784,5.00939,13000000.0
2007-11-22 06:27:00,5.00853,5.00941,5.00785,5.00865,15000000.0
2007-11-22 06:28:00,5.00827,5.00832,5.0071,5.00744,18000000.0
2007-11-22 06:29:00,5.00737,5.00808,5.00702,5.00702,16000000.0
2007-11-22 06:30:00,5.00896,5.00916,5.00779,5.00826,10000000.0
2007-11-22 06:31:00,5.00845,5.00897,5.00774,5.00796,13000000.0
2007-11-22 06:32:00,5.00777,5.00947,5.00771,5.00947,10000000.0
2007-11-22 06:33:00,5.01058,5.01058,5.00869,5.00924,10000000.0
2007-11-22 06:34:00,5.00919,5.00992,5.00857,5.00952,15000000.0
2007-11-22 06:35:00,5.00941,5.00988,5.00852,5.00918,13000000.0
2007-11-22 06:36:00,5.01002,5.01063,5.00907,5.00954,23000000.0
2007-11-22 06:37:00,5.01003,5.01004,5.00825,5.00825,11000000.0
2007-11-22 06:38:00,5.00896,5.00968,5.00844,5.00903,17000000.0
2007-11-22 06:39:00,5.00883,5.00883,5.00815,5.00815,8000000.0
2007-11-22 06:40:00,5.00923,5.00976,5.00816,5.00847,15000000.0
2007-11-22 06:41:00,5.00918,5.01007,5.00855,5.01007,15000000.0
2007-11-22 06:42:00,5.00934,5.00995,5.00836,5.00995,16000000.0
2007-11-22 06:43:00,5.00926,5.00965,5.00823,5.00823,12000000.0
2007-11-22 06:44:00,5.00906,5.00992,5.0085,5.0085,13000000.0
2007-11-22 06:45:00,5.00842,5.0098,5.00842,5.0098,14000000.0
2007-11-22 06:46:00,5.00911,5.00972,5.00796,5.00796,12000000.0
2007-11-22 06:47:00,5.00948,5.00982,5.00809,5.00809,11000000.0
2007-11-22 06:48:00,5.00995,5.01015,5.00882,5.00957,15000000.0
2007-11-22 06:49:00,5.00983,5.01002,5.00872,5.00986,17000000.0
2007-11-22 06:50:00,5.01006,5.01031,5.00903,5.00936,13000000.0
2007-11-22 06:51:00,5.00945,5.01043,5.00941,5.0099,8000000.0
2007-11-22 06:52:00,5.00957,5.00992,5.00907,5.00907,14000000.0
2007-11-22 06:53:00,5.01016,5.01049,5.00908,5.00995,13000000.0
2007-11-22 06:54:00,5.00969,5.01029,5.00926,5.0096,8000000.0
2007-11-22 06:55:00,5.00978,5.01006,5.009,5.00981,10000000.0
2007-11-22 06:56:00,5.00999,5.01047,5.00949,5.01034,11000000.0
2007-11-22 06:57:00,5.01025,5.01065,5.0094,5.0097,17000000.0
2007-11-22 06:58:00,5.01017,5.01024,5.00912,5.00983,12000000.0
2007-11-22 06:59:00,5.0095,5.01085,5.00887,5.00887,14000000.0
2007-11-22 07:00:00,5.00941,5.01025,5.00882,5.01,11000000.0
2007-11-22 07:01:00,5.0102,5.01041,5.00939,5.00939,10000000.0
2007-11-22 07:02:00,5.01055,5.01055,5.00884,5.00973,14000000.0
2007-11-22 07:03:00,5.00931,5.00954,5.00876,5.00885,7000000.0
2007-11-22 07:04:00,5.00864,5.00939,5.00864,5.00939,16000000.0
2007-11-22 07:05:00,5.00828,5.00947,5.00828,5.00892,15000000.0
2007-11-22 07:06:00,5.00887,5.00921,5.00815,5.00815,16000000.0
2007-11-22 07:07:00,5.00893,5.0092,5.00822,5.00832,12000000.0
2007-11-22 07:08:00,5.00902,5.00982,5.00868,5.00982,8000000.0
2007-11-22 07:09:00,5.00973,5.01007,5.00911,5.00939,8000000.0
2007-11-22 07:10:00,5.00924,5.00947,5.00901,5.00915,16000000.0
2007-11-22 07:11:00,5.00934,5.00953,5.00923,5.00923,17000000.0
2007-11-22 07:12:00,5.01055,5.01055,5.01035,5.01035,20000000.0
2007-11-22 07:13:00,5.0098,5.01065,5.009,5.01065,18000000.0
2007-11-22 07:14:00,5.00973,5.01057,5.00891,5.01057,11000000.0
2007-11-22 07:15:00,5.01027,5.01077,5.00994,5.01077,18000000.0
2007-11-22 07:16:00,5.01069,5.01092,5.00948,5.01071,18000000.0
2007-11-22 07:17:00,5.01004,5.01067,5.00944,5.00961,12000000.0
2007-11-22 07:18:00,5.00992,5.00992,5.00963,5.00965,18000000.0
2007-11-22 07:19:00,5.01078,5.01078,5.00952,5.00985,14000000.0
2007-11-22 07:20:00,5.00988,5.01111,5.0091,5.01108,18000000.0
2007-11-22 07:21:00,5.01019,5.01145,5.0094,5.01145,13000000.0
2007-11-22 07:22:00,5.01118,5.01232,5.01111,5.01209,14000000.0
2007-11-22 07:23:00,5.01172,5.01245,5.01104,5.01134,15000000.0
2007-11-22 07:24:00,5.01062,5.01151,5.00968,5.01082,16000000.0
2007-11-22 07:25:00,5.0108,5.01177,5.00989,5.01085,15000000.0
2007-11-22 07:26:00,5.01156,5.01156,5.0102,5.01027,13000000.0
2007-11-22 07:27:00,5.01076,5.01112,5.00992,5.00992,12000000.0
2007-11-22 07:28:00,5.01097,5.01121,5.00968,5.01056,22000000.0
2007-11-22 07:29:00,5.0115,5.0115,5.01004,5.01136,16000000.0
2007-11-22 07:30:00,5.01088,5.01167,5.0105,5.011,14000000.0
2007-11-22 07:31:00,5.01076,5.01147,5.01035,5.01066,13000000.0
2007-11-22 07:32:00,5.01107,5.01107,5.00935,5.01094,9000000.0
2007-11-22 07:33:00,5.00992,5.01032,5.00889,5.00893,7000000.0
2007-11-22 07:34:00,5.00927,5.00992,5.00843,5.00992,18000000.0
2007-11-22 07:35:00,5.00951,5.01051,5.00908,5.0105,9000000.0
2007-11-22 07:36:00,5.01015,5.01075,5.00924,5.01072,13000000.0
2007-11-22 07:37:00,5.00966,5.01139,5.00966,5.01139,11000000.0
2007-11-22 07:38:00,5.01132,5.01173,5.00994,5.01055,11000000.0
2007-11-22 07:39:00,5.01033,5.01093,5.0091,5.01093,19000000.0
2007-11-22 07:40:00,5.00898,5.01083,5.00898,5.01083,11000000.0
2007-11-22 07:41:00,5.0099,5.01015,5.00923,5.01015,7000000.0
2007-11-22 07:42:00,5.01007,5.01028,5.00896,5.01028,13000000.0
2007-11-22 07:43:00,5.00994,5.0109,5.0099,5.01027,14000000.0
2007-11-22 07:44:00,5.01129,5.01129,5.0099,5.01005,10000000.0
2007-11-22 07:45:00,5.01019,5.01083,5.00992,5.01014,8000000.0
2007-11-22 07:46:00,5.01079,5.01121,5.00995,5.00998,13000000.0
2007-11-22 07:47:00,5.01107,5.01147,5.00984,5.0112,15000000.0
2007-11-22 07:48:00,5.00982,5.01086,5.0094,5.01044,13000000.0
2007-11-22 07:49:00,5.00887,5.0104,5.00875,5.00994,10000000.0
2007-11-22 07:50:00,5.01027,5.0106,5.00931,5.0106,17000000.0
2007-11-22 07:51:00,5.00959,5.01076,5.00949,5.01048,16000000.0
2007-11-22 07:52:00,5.00948,5.01008,5.00867,5.00867,13000000.0
2007-11-22 07:53:00,5.00937,5.01005,5.00874,5.00914,10000000.0
2007-11-22 07:54:00,5.00899,5.00999,5.00848,5.00887,11000000.0
2007-11-22 07:55:00,5.00954,5.01005,5.00915,5.00949,12000000.0
2007-11-22 07:56:00,5.00932,5.00932,5.00866,5.00882,13000000.0
2007-11-22 07:57:00,5.00835,5.00855,5.00835,5.00848,8000000.0
2007-11-22 07:58:00,5.00944,5.01007,5.00871,5.00935,14000000.0
2007-11-22 07:59:00,5.00932,5.00985,5.00858,5.00931,15000000.0
2007-11-22 08:00:00,5.00905,5.00966,5.00876,5.00934,10000000.0
2007-11-22 08:01:00,5.00962,5.01026,5.00904,5.0093,13000000.0
2007-11-22 08:02:00,5.00938,5.01002,5.0091,5.00977,14000000.0
2007-11-22 08:03:00,5.01037,5.01043,5.00912,5.00912,12000000.0
2007-11-22 08:04:00,5.00971,5.01026,5.00881,5.00934,16000000.0
2007-11-22 08:05:00,5.01024,5.01024,5.00863,5.00936,14000000.0
2007-11-22 08:06:00,5.00993,5.01022,5.00897,5.00972,19000000.0
2007-11-22 08:07:00,5.00931,5.0108,5.00929,5.0098,19000000.0
2007-11-22 08:08:00,5.01085,5.01085,5.00919,5.01038,11000000.0
2007-11-22 08:09:00,5.01124,5.01124,5.01015,5.01053,10000000.0
2007-11-22 08:10:00,5.01023,5.01104,5.01003,5.01101,16000000.0
2007-11-22 08:11:00,5.01039,5.0111,5.00946,5.00946,9000000.0
2007-11-22 08:12:00,5.01106,5.01106,5.00977,5.01048,10000000.0
2007-11-22 08:13:00,5.01048,5.0111,5.00978,5.01098,11000000.0
2007-11-22 08:14:00,5.01169,5.01169,5.00992,5.01127,12000000.0
2007-11-22 08:15:00,5.01136,5.01136,5.00984,5.0101,15000000.0
2007-11-22 08:16:00,5.01144,5.01144,5.00976,5.01062,14000000.0
2007-11-22 08:17:00,5.0098,5.01048,5.00916,5.01015,10000000.0
2007-11-22 08:18:00,5.00904,5.00948,5.00825,5.00883,9000000.0
2007-11-22 08:19:00,5.0086,5.0094,5.00822,5.00849,11000000.0
2007-11-22 08:20:00,5.00927,5.00927,5.00798,5.00903,11000000.0
2007-11-22 08:21:00,5.00888,5.01018,5.00888,5.00933,20000000.0
2007-11-22 08:22:00,5.01049,5.01067,5.00934,5.01067,8000000.0
2007-11-22 08:23:00,5.00982,5.01099,5.00982,5.01099,12000000.0
2007-11-22 08:24:00,5.01054,5.01091,5.00975,5.01063,13000000.0
2007-11-22 08:25:00,5.01066,5.01109,5.00998,5.01107,12000000.0
2007-11-22 08:26:00,5.01144,5.01144,5.01025,5.01122,13000000.0
2007-11-22 08:27:00,5.01063,5.01185,5.01063,5.01081,11000000.0
2007-11-22 08:28:00,5.01156,5.01172,5.00915,5.00942,8000000.0
2007-11-22 08:29:00,5.00923,5.00939,5.00796,5.00877,12000000.0
2007-11-22 08:30:00,5.00956,5.00956,5.00796,5.00796,11000000.0
2007-11-22 08:31:00,5.00915,5.00992,5.00897,5.00949,10000000.0
2007-11-22 08:32:00,5.01018,5.01018,5.00897,5.00909,13000000.0
2007-11-22 08:33:00,5.01017,5.0109,5.01005,5.0105,11000000.0
2007-11-22 08:34:00,5.01188,5.01188,5.01034,5.01152,17000000.0
2007-11-22 08:35:00,5.01115,5.01151,5.01073,5.01116,11000000.0
2007-11-22 08:36:00,5.0109,5.01117,5.0096,5.01079,10000000.0
2007-11-22 08:37:00,5.01078,5.01084,5.00993,5.0104,9000000.0
2007-11-22 08:38:00,5.01158,5.01232,5.01068,5.01179,18000000.0
2007-11-22 08:39:00,5.01243,5.01243,5.0107,5.01136,8000000.0
2007-11-22 08:40:00,5.01101,5.0119,5.01093,5.01176,7000000.0
2007-11-22 08:41:00,5.01157,5.01229,5.01087,5.01198,16000000.0
2007-11-22 08:42:00,5.01258,5.01284,5.01154,5.01262,14000000.0
2007-11-22 08:43:00,5.01291,5.01375,5.0117,5.01375,12000000.0
2007-11-22 08:44:00,5.01265,5.01531,5.01087,5.01434,9000000.0
2007-11-22 08:45:00,5.01403,5.01403,5.0126,5.01342,18000000.0
2007-11-22 08:46:00,5.01358,5.01402,5.01271,5.01337,14000000.0
2007-11-22 08:47:00,5.01301,5.01502,5.01301,5.01391,18000000.0
2007-11-22 08:48:00,5.01505,5.01698,5.0142,5.01698,12000000.0
2007-11-22 08:49:00,5.01659,5.01718,5.01552,5.01615,14000000.0
2007-11-22 08:50:00,5.01678,5.01783,5.01535,5.01722,16000000.0
2007-11-22 08:51:00,5.01742,5.01885,5.01663,5.018,21000000.0
2007-11-22 08:52:00,5.01684,5.01832,5.01603,5.01616,20000000.0
2007-11-22 08:53:00,5.01735,5.01735,5.01616,5.0167,7000000.0
2007-11-22 08:54:00,5.01563,5.01735,5.01563,5.01604,17000000.0
2007-11-22 08:55:00,5.01673,5.01733,5.01625,5.01703,12000000.0
2007-11-22 08:56:00,5.01751,5.01813,5.01658,5.01813,17000000.0
2007-11-22 08:57:00,5.01698,5.01751,5.01524,5.01577,16000000.0
2007-11-22 08:58:00,5.01663,5.01733,5.01446,5.0155,12000000.0
2007-11-22 08:59:00,5.01635,5.01687,5.01519,5.01526,13000000.0
2007-11-22 09:00:00,5.0149,5.01574,5.0141,5.01537,17000000.0
2007-11-22 09:01:00,5.01558,5.01565,5.01397,5.01397,13000000.0
2007-11-22 09:02:00,5.01411,5.01648,5.01365,5.01478,8000000.0
2007-11-22 09:03:00,5.01473,5.01473,5.01337,5.01433,16000000.0
2007-11-22 09:04:00,5.01328,5.01587,5.01299,5.01587,8000000.0
2007-11-22 09:05:00,5.01322,5.0139,5.00997,5.0139,11000000.0
2007-11-22 09:06:00,5.01416,5.01494,5.01348,5.01348,10000000.0
2007-11-22 09:07:00,5.01388,5.01474,5.01359,5.01387,10000000.0
2007-11-22 09:08:00,5.01406,5.01406,5.00958,5.01336,19000000.0
2007-11-22 09:09:00,5.01345,5.0153,5.01345,5.01466,16000000.0
2007-11-22 09:10:00,5.01522,5.01522,5.01435,5.01435,8000000.0
2007-11-22 09:11:00,5.01512,5.01548,5.01418,5.01452,11000000.0
2007-11-22 09:12:00,5.01551,5.01664,5.01419,5.0155,16000000.0
2007-11-22 09:13:00,5.01543,5.01653,5.01497,5.01592,15000000.0
2007-11-22 09:14:00,5.01712,5.01792,5.01646,5.01781,17000000.0
2007-11-22 09:15:00,5.01782,5.01782,5.0159,5.01774,12000000.0
2007-11-22 09:16:00,5.01825,5.01825,5.01605,5.01657,14000000.0
2007-11-22 09:17:00,5.01773,5.0182,5.01661,5.0182,14000000.0
2007-11-22 09:18:00,5.01686,5.01781,5.01684,5.01714,18000000.0
2007-11-22 09:19:00,5.01717,5.01829,5.01702,5.01702,14000000.0
2007-11-22 09:20:00,5.01779,5.0186,5.01594,5.01684,18000000.0
2007-11-22 09:21:00,5.01627,5.01761,5.01594,5.01713,17000000.0
2007-11-22 09:22:00,5.01675,5.01792,5.01619,5.01789,13000000.0
2007-11-22 09:23:00,5.01817,5.01844,5.01628,5.01628,12000000.0
2007-11-22 09:24:00,5.01813,5.01813,5.01654,5.01709,14000000.0
2007-11-22 09:25:00,5.01732,5.01846,5.0167,5.01816,9000000.0
2007-11-22 09:26:00,5.01734,5.01851,5.01703,5.01705,13000000.0
2007-11-22 09:27:00,5.01802,5.01853,5.01687,5.01687,13000000.0
2007-11-22 09:28:00,5.01831,5.01851,5.0171,5.01778,19000000.0
2007-11-22 09:29:00,5.01823,5.01988,5.01762,5.01988,14000000.0
2007-11-22 09:30:00,5.0194,5.01957,5.01757,5.01957,15000000.0
2007-11-22 09:31:00,5.01906,5.01906,5.01619,5.01619,11000000.0
2007-11-22 09:32:00,5.01714,5.01813,5.01588,5.01614,16000000.0
2007-11-22 09:33:00,5.01624,5.01692,5.01553,5.01553,9000000.0
2007-11-22 09:34:00,5.01578,5.0166,5.01382,5.0155,18000000.0
2007-11-22 09:35:00,5.01605,5.01665,5.01484,5.01665,14000000.0
2007-11-22 09:36:00,5.01584,5.01617,5.01473,5.01617,16000000.0
2007-11-22 09:37:00,5.01558,5.0165,5.01431,5.0165,20000000.0
2007-11-22 09:38:00,5.01665,5.01665,5.01499,5.0153,19000000.0
2007-11-22 09:39:00,5.01562,5.016,5.01431,5.01521,16000000.0
2007-11-22 09:40:00,5.01436,5.01579,5.01436,5.01529,12000000.0
2007-11-22 09:41:00,5.01432,5.01656,5.01432,5.01588,18000000.0
2007-11-22 09:42:00,5.01577,5.01641,5.01493,5.01493,16000000.0
2007-11-22 09:43:00,5.01488,5.01649,5.01488,5.01629,15000000.0
2007-11-22 09:44:00,5.01551,5.01643,5.0152,5.01582,13000000.0
2007-11-22 09:45:00,5.01581,5.01626,5.01483,5.01483,13000000.0
2007-11-22 09:46:00,5.01466,5.0163,5.01466,5.01535,17000000.0
2007-11-22 09:47:00,5.01605,5.01605,5.01441,5.01605,13000000.0
2007-11-22 09:48:00,5.01704,5.01704,5.01502,5.01668,16000000.0
2007-11-22 09:49:00,5.0161,5.0161,5.01398,5.01541,17000000.0
2007-11-22 09:50:00,5.01538,5.01538,5.01329,5.01527,12000000.0
2007-11-22 09:51:00,5.01335,5.01498,5.01335,5.01382,16000000.0
2007-11-22 09:52:00,5.01415,5.01467,5.01286,5.01455,16000000.0
2007-11-22 09:53:00,5.01263,5.01306,5.00812,5.0126,15000000.0
2007-11-22 09:54:00,5.01225,5.01354,5.01225,5.01321,15000000.0
2007-11-22 09:55:00,5.01425,5.01572,5.01336,5.01426,15000000.0
2007-11-22 09:56:00,5.01519,5.01527,5.01398,5.01511,17000000.0
2007-11-22 09:57:00,5.01478,5.01565,5.01406,5.01452,12000000.0
2007-11-22 09:58:00,5.01312,5.01433,5.01257,5.01393,14000000.0
2007-11-22 09:59:00,5.01493,5.0153,5.01437,5.0153,10000000.0
2007-11-22 10:00:00,5.01554,5.01554,5.01465,5.01514,11000000.0
2007-11-22 10:01:00,5.01454,5.01653,5.01454,5.01653,24000000.0
2007-11-22 10:02:00,5.01661,5.01686,5.01486,5.0163,14000000.0
2007-11-22 10:03:00,5.01669,5.01697,5.0148,5.01668,16000000.0
2007-11-22 10:04:00,5.01781,5.0183,5.01609,5.01773,10000000.0
2007-11-22 10:05:00,5.01942,5.02115,5.01866,5.01887,10000000.0
2007-11-22 10:06:00,5.01981,5.02053,5.01897,5.01897,9000000.0
2007-11-22 10:07:00,5.01983,5.0205,5.01891,5.01905,11000000.0
2007-11-22 10:08:00,5.0189,5.01993,5.01757,5.01757,9000000.0
2007-11-22 10:09:00,5.01855,5.01932,5.01813,5.01841,11000000.0
2007-11-22 10:10:00,5.01721,5.01818,5.01517,5.01781,15000000.0
2007-11-22 10:11:00,5.01727,5.01848,5.01615,5.0182,16000000.0
2007-11-22 10:12:00,5.0175,5.01771,5.01521,5.01623,19000000.0
2007-11-22 10:13:00,5.01576,5.01748,5.01525,5.01525,9000000.0
2007-11-22 10:14:00,5.01671,5.01671,5.01548,5.01574,11000000.0
2007-11-22 10:15:00,5.01706,5.01734,5.01619,5.01702,8000000.0
2007-11-22 10:16:00,5.01645,5.0189,5.01645,5.0189,17000000.0
2007-11-22 10:17:00,5.01856,5.02004,5.0178,5.01901,16000000.0
2007-11-22 10:18:00,5.01906,5.02094,5.01905,5.02094,16000000.0
2007-11-22 10:19:00,5.01958,5.02127,5.01877,5.01994,17000000.0
2007-11-22 10:20:00,5.02157,5.02239,5.02038,5.02086,16000000.0
2007-11-22 10:21:00,5.02178,5.02256,5.02126,5.02252,7000000.0
2007-11-22 10:22:00,5.02318,5.02318,5.02093,5.02185,10000000.0
2007-11-22 10:23:00,5.02158,5.02164,5.02025,5.02105,14000000.0
2007-11-22 10:24:00,5.01969,5.02155,5.0195,5.02003,13000000.0
2007-11-22 10:25:00,5.01941,5.02152,5.01941,5.02152,12000000.0
2007-11-22 10:26:00,5.02139,5.02164,5.02056,5.02104,11000000.0
2007-11-22 10:27:00,5.02215,5.02215,5.02036,5.02143,13000000.0
2007-11-22 10:28:00,5.02138,5.02143,5.01953,5.01953,13000000.0
2007-11-22 10:29:00,5.02021,5.02064,5.01954,5.02014,11000000.0
2007-11-22 10:30:00,5.02154,5.02154,5.01998,5.02044,9000000.0
2007-11-22 10:31:00,5.02105,5.02136,5.01995,5.02105,16000000.0
2007-11-22 10:32:00,5.02083,5.02083,5.01976,5.02024,9000000.0
2007-11-22 10:33:00,5.02091,5.02125,5.0197,5.0197,12000000.0
2007-11-22 10:34:00,5.02001,5.02121,5.01978,5.01978,11000000.0
2007-11-22 10:35:00,5.02058,5.0215,5.01958,5.0208,17000000.0
2007-11-22 10:36:00,5.02018,5.0204,5.01886,5.01988,10000000.0
2007-11-22 10:37:00,5.01987,5.02118,5.01878,5.01878,15000000.0
2007-11-22 10:38:00,5.01901,5.01936,5.01525,5.01915,17000000.0
2007-11-22 10:39:00,5.0197,5.01982,5.01839,5.01982,13000000.0
2007-11-22 10:40:00,5.01806,5.01913,5.01771,5.01867,10000000.0
2007-11-22 10:41:00,5.01898,5.01982,5.01849,5.01949,15000000.0
2007-11-22 10:42:00,5.01861,5.02006,5.01861,5.02006,12000000.0
2007-11-22 10:43:00,5.01879,5.02047,5.01879,5.01981,13000000.0
2007-11-22 10:44:00,5.02008,5.02133,5.01921,5.02015,12000000.0
2007-11-22 10:45:00,5.02156,5.02156,5.01964,5.02008,13000000.0
2007-11-22 10:46:00,5.02111,5.02183,5.01961,5.0206,13000000.0
2007-11-22 10:47:00,5.02104,5.02148,5.02028,5.02106,7000000.0
2007-11-22 10:48:00,5.02014,5.02014,5.01633,5.0199,12000000.0
2007-11-22 10:49:00,5.01935,5.0202,5.01901,5.01962,10000000.0
2007-11-22 10:50:00,5.01938,5.02037,5.01892,5.01962,14000000.0
2007-11-22 10:51:00,5.02014,5.02014,5.01909,5.01969,11000000.0
2007-11-22 10:52:00,5.01821,5.02025,5.01821,5.02025,20000000.0
2007-11-22 10:53:00,5.01855,5.01872,5.01637,5.01811,9000000.0
2007-11-22 10:54:00,5.0198,5.02068,5.01845,5.01982,18000000.0
2007-11-22 10:55:00,5.0187,5.01966,5.01848,5.01903,10000000.0
2007-11-22 10:56:00,5.01824,5.01899,5.01786,5.01895,11000000.0
2007-11-22 10:57:00,5.01906,5.01911,5.01795,5.01903,8000000.0
2007-11-22 10:58:00,5.01875,5.01951,5.0184,5.01868,10000000.0
2007-11-22 10:59:00,5.01889,5.01937,5.01787,5.01869,10000000.0
2007-11-22 11:00:00,5.01759,5.01929,5.01755,5.01896,15000000.0
2007-11-22 11:01:00,5.01879,5.01879,5.01774,5.01814,12000000.0
2007-11-22 11:02:00,5.01825,5.01859,5.01708,5.01791,8000000.0
2007-11-22 11:03:00,5.01797,5.0181,5.0172,5.01766,11000000.0
2007-11-22 11:04:00,5.01828,5.01861,5.01694,5.01746,15000000.0
2007-11-22 11:05:00,5.01744,5.01922,5.01744,5.0187,17000000.0
2007-11-22 11:06:00,5.01874,5.01975,5.01806,5.01975,12000000.0
2007-11-22 11:07:00,5.01866,5.01929,5.01838,5.01875,11000000.0
2007-11-22 11:08:00,5.01863,5.02013,5.01837,5.0198,22000000.0
2007-11-22 11:09:00,5.01902,5.01971,5.01857,5.01857,9000000.0
2007-11-22 11:10:00,5.01923,5.01954,5.0185,5.01885,16000000.0
2007-11-22 11:11:00,5.01887,5.01993,5.01873,5.01983,7000000.0
2007-11-22 11:12:00,5.01963,5.01988,5.01861,5.01988,15000000.0
2007-11-22 11:13:00,5.01844,5.01969,5.01844,5.01889,11000000.0
2007-11-22 11:14:00,5.01951,5.02008,5.01828,5.01964,18000000.0
2007-11-22 11:15:00,5.01936,5.01943,5.0181,5.01943,11000000.0
2007-11-22 11:16:00,5.01786,5.01946,5.01786,5.01946,13000000.0
2007-11-22 11:17:00,5.01905,5.01913,5.01771,5.01906,13000000.0
2007-11-22 11:18:00,5.01914,5.01914,5.01779,5.01779,9000000.0
2007-11-22 11:19:00,5.01936,5.01955,5.01832,5.01933,17000000.0
2007-11-22 11:20:00,5.01837,5.01944,5.01801,5.01896,14000000.0
2007-11-22 11:21:00,5.0189,5.01919,5.01817,5.01908,14000000.0
2007-11-22 11:22:00,5.01924,5.01979,5.01778,5.01903,22000000.0
2007-11-22 11:23:00,5.01837,5.01983,5.01833,5.01867,8000000.0
2007-11-22 11:24:00,5.01939,5.01939,5.0177,5.01854,18000000.0
2007-11-22 11:25:00,5.01908,5.01929,5.01848,5.01865,9000000.0
2007-11-22 11:26:00,5.01922,5.01931,5.01773,5.01773,15000000.0
2007-11-22 11:27:00,5.01889,5.01894,5.01784,5.01823,10000000.0
2007-11-22 11:28:00,5.01848,5.01939,5.01806,5.01851,13000000.0
2007-11-22 11:29:00,5.01884,5.01958,5.01801,5.01935,17000000.0
2007-11-22 11:30:00,5.01842,5.01933,5.01789,5.01789,13000000.0
2007-11-22 11:31:00,5.0183,5.01917,5.01775,5.01882,12000000.0
2007-11-22 11:32:00,5.01732,5.01903,5.01732,5.01811,20000000.0
2007-11-22 11:33:00,5.01867,5.0188,5.0174,5.0187,16000000.0
2007-11-22 11:34:00,5.01885,5.01887,5.0177,5.01851,13000000.0
2007-11-22 11:35:00,5.01749,5.01912,5.01747,5.01887,14000000.0
2007-11-22 11:36:00,5.01896,5.01896,5.0176,5.01761,11000000.0
2007-11-22 11:37:00,5.01852,5.01874,5.01694,5.01745,16000000.0
2007-11-22 11:38:00,5.01756,5.01854,5.01728,5.01811,8000000.0
2007-11-22 11:39:00,5.0171,5.01841,5.0171,5.01841,11000000.0
2007-11-22 11:40:00,5.018,5.01902,5.01732,5.01898,12000000.0
2007-11-22 11:41:00,5.01964,5.01964,5.01746,5.01746,10000000.0
2007-11-22 11:42:00,5.01762,5.01894,5.01754,5.01894,10000000.0
2007-11-22 11:43:00,5.0183,5.01913,5.01751,5.01853,17000000.0
2007-11-22 11:44:00,5.01874,5.01927,5.01771,5.01802,15000000.0
2007-11-22 11:45:00,5.01842,5.01961,5.01828,5.01936,16000000.0
2007-11-22 11:46:00,5.01822,5.01904,5.01805,5.01881,7000000.0
2007-11-22 11:47:00,5.01749,5.01904,5.01749,5.01832,16000000.0
2007-11-22 11:48:00,5.0186,5.01957,5.01814,5.01892,13000000.0
2007-11-22 11:49:00,5.0195,5.01952,5.0184,5.0184,10000000.0
2007-11-22 11:50:00,5.01982,5.01982,5.01863,5.01913,12000000.0
2007-11-22 11:51:00,5.01887,5.01977,5.01826,5.01915,14000000.0
2007-11-22 11:52:00,5.01957,5.02057,5.01879,5.01879,18000000.0
2007-11-22 11:53:00,5.01976,5.02144,5.01899,5.02067,16000000.0
2007-11-22 11:54:00,5.02093,5.0215,5.0203,5.02125,8000000.0
2007-11-22 11:55:00,5.0218,5.0218,5.02009,5.02033,8000000.0
2007-11-22 11:56:00,5.02106,5.02106,5.01987,5.02058,8000000.0
2007-11-22 11:57:00,5.02018,5.02158,5.01999,5.02124,11000000.0
2007-11-22 11:58:00,5.02184,5.02184,5.02056,5.02153,14000000.0
2007-11-22 11:59:00,5.02167,5.0218,5.02012,5.02124,11000000.0
2007-11-22 12:00:00,5.02159,5.02171,5.02039,5.0214,15000000.0
2007-11-22 12:01:00,5.02201,5.02248,5.02084,5.02124,13000000.0
2007-11-22 12:02:00,5.02129,5.02191,5.02006,5.02131,15000000.0
2007-11-22 12:03:00,5.02106,5.02127,5.01997,5.01997,11000000.0
2007-11-22 12:04:00,5.02062,5.02092,5.02006,5.02008,9000000.0
2007-11-22 12:05:00,5.02159,5.02159,5.02016,5.02016,9000000.0
2007-11-22 12:06:00,5.02094,5.02177,5.02055,5.02101,15000000.0
2007-11-22 12:07:00,5.02132,5.0217,5.02056,5.02092,11000000.0
2007-11-22 12:08:00,5.02089,5.02118,5.02036,5.0206,8000000.0
2007-11-22 12:09:00,5.02114,5.02124,5.01984,5.02111,18000000.0
2007-11-22 12:10:00,5.0202,5.02123,5.01976,5.01976,14000000.0
2007-11-22 12:11:00,5.0216,5.02164,5.01992,5.01992,9000000.0
2007-11-22 12:12:00,5.02073,5.0212,5.01957,5.01969,18000000.0
2007-11-22 12:13:00,5.0206,5.02142,5.02032,5.02052,12000000.0
2007-11-22 12:14:00,5.0201,5.0204,5.01919,5.01963,10000000.0
2007-11-22 12:15:00,5.0207,5.02099,5.0197,5.0197,8000000.0
2007-11-22 12:16:00,5.02126,5.02126,5.01873,5.02088,14000000.0
2007-11-22 12:17:00,5.02162,5.02162,5.02014,5.02033,13000000.0
2007-11-22 12:18:00,5.02086,5.02139,5.02043,5.02106,10000000.0
2007-11-22 12:19:00,5.02208,5.02217,5.02091,5.02157,11000000.0
2007-11-22 12:20:00,5.02163,5.02163,5.01978,5.0201,8000000.0
2007-11-22 12:21:00,5.01999,5.02056,5.01922,5.01975,20000000.0
2007-11-22 12:22:00,5.01973,5.02062,5.01973,5.01985,14000000.0
2007-11-22 12:23:00,5.01974,5.02136,5.01954,5.02063,11000000.0
2007-11-22 12:24:00,5.02046,5.02121,5.01939,5.02121,17000000.0
2007-11-22 12:25:00,5.02107,5.02112,5.0206,5.0208,12000000.0
2007-11-22 12:26:00,5.02125,5.02149,5.02016,5.02073,7000000.0
2007-11-22 12:27:00,5.02052,5.02072,5.02015,5.02043,7000000.0
2007-11-22 12:28:00,5.02055,5.02166,5.02013,5.02147,19000000.0
2007-11-22 12:29:00,5.0218,5.02204,5.02042,5.02123,12000000.0
2007-11-22 12:30:00,5.02111,5.02175,5.02084,5.02175,10000000.0
2007-11-22 12:31:00,5.0211,5.02126,5.02005,5.02097,12000000.0
2007-11-22 12:32:00,5.02128,5.02137,5.01964,5.02025,12000000.0
2007-11-22 12:33:00,5.01941,5.021,5.01941,5.0205,15000000.0
2007-11-22 12:34:00,5.02018,5.02136,5.01976,5.02136,12000000.0
2007-11-22 12:35:00,5.02085,5.02151,5.02018,5.02057,12000000.0
2007-11-22 12:36:00,5.02121,5.02121,5.01988,5.02013,15000000.0
2007-11-22 12:37:00,5.02002,5.02067,5.01972,5.0204,8000000.0
2007-11-22 12:38:00,5.02079,5.02079,5.01903,5.02047,15000000.0
2007-11-22 12:39:00,5.0193,5.02041,5.01882,5.01999,14000000.0
2007-11-22 12:40:00,5.02047,5.02049,5.0187,5.01942,18000000.0
2007-11-22 12:41:00,5.01872,5.01963,5.01809,5.01809,11000000.0
2007-11-22 12:42:00,5.01799,5.01956,5.01794,5.01841,17000000.0
2007-11-22 12:43:00,5.01942,5.01959,5.01808,5.01914,11000000.0
2007-11-22 12:44:00,5.01781,5.0194,5.01781,5.0189,13000000.0
2007-11-22 12:45:00,5.01786,5.01973,5.01786,5.01973,10000000.0
2007-11-22 12:46:00,5.0197,5.02012,5.01901,5.02008,20000000.0
2007-11-22 12:47:00,5.02007,5.02055,5.01939,5.01945,10000000.0
2007-11-22 12:48:00,5.02085,5.02097,5.0194,5.02058,10000000.0
2007-11-22 12:49:00,5.02045,5.02064,5.01915,5.02064,15000000.0
2007-11-22 12:50:00,5.01972,5.021,5.0194,5.0209,14000000.0
2007-11-22 12:51:00,5.02102,5.02102,5.01948,5.02002,14000000.0
2007-11-22 12:52:00,5.0208,5.0208,5.02011,5.02058,9000000.0
2007-11-22 12:53:00,5.02029,5.02038,5.01958,5.01964,9000000.0
2007-11-22 12:54:00,5.0209,5.02145,5.01933,5.02084,20000000.0
2007-11-22 12:55:00,5.02113,5.02113,5.01956,5.02061,12000000.0
2007-11-22 12:56:00,5.02134,5.02157,5.02045,5.02066,7000000.0
2007-11-22 12:57:00,5.02109,5.02219,5.02068,5.02091,13000000.0
2007-11-22 12:58:00,5.02154,5.02191,5.02076,5.02188,16000000.0
2007-11-22 12:59:00,5.022,5.02234,5.02068,5.02107,14000000.0
2007-11-22 13:00:00,5.02085,5.02218,5.02085,5.02193,12000000.0
2007-11-22 13:01:00,5.02185,5.02214,5.02059,5.02194,17000000.0
2007-11-22 13:02:00,5.02124,5.02148,5.02029,5.02071,10000000.0
2007-11-22 13:03:00,5.0215,5.02195,5.02059,5.02095,22000000.0
2007-11-22 13:04:00,5.02087,5.02193,5.02022,5.02038,20000000.0
2007-11-22 13:05:00,5.02224,5.02224,5.02066,5.02199,14000000.0
2007-11-22 13:06:00,5.0213,5.02261,5.0212,5.02254,17000000.0
2007-11-22 13:07:00,5.02242,5.02313,5.02118,5.02313,22000000.0
2007-11-22 13:08:00,5.02096,5.02283,5.0209,5.02233,12000000.0
2007-11-22 13:09:00,5.02292,5.02292,5.02135,5.02169,12000000.0
2007-11-22 13:10:00,5.02203,5.02216,5.02083,5.02103,20000000.0
2007-11-22 13:11:00,5.02201,5.02218,5.02089,5.02089,12000000.0
2007-11-22 13:12:00,5.02261,5.02287,5.02078,5.02087,16000000.0
2007-11-22 13:13:00,5.02153,5.02223,5.02106,5.02223,14000000.0
2007-11-22 13:14:00,5.02185,5.0224,5.02094,5.02182,17000000.0
2007-11-22 13:15:00,5.0225,5.0225,5.02116,5.02206,7000000.0
2007-11-22 13:16:00,5.02223,5.02223,5.02154,5.02182,9000000.0
2007-11-22 13:17:00,5.02146,5.02204,5.02081,5.02204,15000000.0
2007-11-22 13:18:00,5.02204,5.02204,5.02041,5.02152,17000000.0
2007-11-22 13:19:00,5.0219,5.02211,5.02107,5.02189,15000000.0
2007-11-22 13:20:00,5.02135,5.02256,5.02094,5.02256,12000000.0
2007-11-22 13:21:00,5.02226,5.02229,5.02058,5.02229,24000000.0
2007-11-22 13:22:00,5.02281,5.02281,5.02101,5.02249,12000000.0
2007-11-22 13:23:00,5.02203,5.02203,5.02053,5.02057,12000000.0
2007-11-22 13:24:00,5.02191,5.02191,5.02037,5.02158,18000000.0
2007-11-22 13:25:00,5.02075,5.02103,5.01925,5.02079,12000000.0
2007-11-22 13:26:00,5.02067,5.02098,5.01939,5.01973,12000000.0
2007-11-22 13:27:00,5.01956,5.02089,5.01915,5.02089,9000000.0
2007-11-22 13:28:00,5.02172,5.02196,5.01965,5.02004,15000000.0
2007-11-22 13:29:00,5.02072,5.02128,5.01949,5.02081,14000000.0
2007-11-22 13:30:00,5.0211,5.0211,5.01966,5.02018,11000000.0
2007-11-22 13:31:00,5.01999,5.02074,5.01973,5.01976,11000000.0
2007-11-22 13:32:00,5.02055,5.021,5.01983,5.02037,8000000.0
2007-11-22 13:33:00,5.01991,5.02129,5.01965,5.02021,14000000.0
2007-11-22 13:34:00,5.01974,5.02113,5.01974,5.02113,11000000.0
2007-11-22 13:35:00,5.021,5.0211,5.0199,5.02048,16000000.0
2007-11-22 13:36:00,5.02022,5.02139,5.01983,5.02139,8000000.0
2007-11-22 13:37:00,5.02139,5.02139,5.01968,5.02001,17000000.0
2007-11-22 13:38:00,5.02078,5.02101,5.01957,5.02101,14000000.0
2007-11-22 13:39:00,5.0208,5.02112,5.02016,5.02061,10000000.0
2007-11-22 13:40:00,5.02029,5.0215,5.02011,5.0215,8000000.0
2007-11-22 13:41:00,5.02125,5.02143,5.02045,5.02073,11000000.0
2007-11-22 13:42:00,5.02031,5.02133,5.01993,5.02133,14000000.0
2007-11-22 13:43:00,5.02035,5.02035,5.0199,5.02007,11000000.0
2007-11-22 13:44:00,5.02158,5.02158,5.01984,5.02134,11000000.0
2007-11-22 13:45:00,5.02002,5.0213,5.02002,5.02051,14000000.0
2007-11-22 13:46:00,5.01981,5.02115,5.0196,5.02031,11000000.0
2007-11-22 13:47:00,5.02058,5.02081,5.01955,5.01981,13000000.0
2007-11-22 13:48:00,5.02009,5.02112,5.01947,5.02109,14000000.0
2007-11-22 13:49:00,5.02071,5.02103,5.01986,5.02092,12000000.0
2007-11-22 13:50:00,5.02102,5.02115,5.01971,5.02115,16000000.0
2007-11-22 13:51:00,5.02148,5.02197,5.02053,5.02154,14000000.0
2007-11-22 13:52:00,5.02207,5.02231,5.02131,5.02152,10000000.0
2007-11-22 13:53:00,5.02133,5.02201,5.02105,5.02137,10000000.0
2007-11-22 13:54:00,5.02186,5.0219,5.02093,5.02137,8000000.0
2007-11-22 13:55:00,5.02125,5.02234,5.021,5.02109,13000000.0
2007-11-22 13:56:00,5.02191,5.02266,5.02145,5.02189,17000000.0
2007-11-22 13:57:00,5.02241,5.02315,5.02151,5.02306,13000000.0
2007-11-22 13:58:00,5.0222,5.02247,5.02176,5.02216,7000000.0
2007-11-22 13:59:00,5.02212,5.02252,5.02125,5.02252,9000000.0
2007-11-22 14:00:00,5.02263,5.02267,5.02164,5.02267,7000000.0
2007-11-22 14:01:00,5.02211,5.02267,5.02186,5.02225,11000000.0
2007-11-22 14:02:00,5.02259,5.02297,5.02141,5.02192,19000000.0
2007-11-22 14:03:00,5.02197,5.02278,5.02168,5.0225,13000000.0
2007-11-22 14:04:00,5.02201,5.0227,5.0214,5.0227,22000000.0
2007-11-22 14:05:00,5.02112,5.02211,5.02088,5.02088,17000000.0
2007-11-22 14:06:00,5.02247,5.02259,5.02154,5.02243,11000000.0
2007-11-22 14:07:00,5.02268,5.02268,5.02087,5.02157,9000000.0
2007-11-22 14:08:00,5.01988,5.02148,5.01971,5.02148,11000000.0
2007-11-22 14:09:00,5.02158,5.02158,5.01986,5.02099,12000000.0
2007-11-22 14:10:00,5.02099,5.02134,5.01983,5.02016,13000000.0
2007-11-22 14:11:00,5.02119,5.02213,5.02047,5.02213,14000000.0
2007-11-22 14:12:00,5.02075,5.02196,5.02075,5.02115,11000000.0
2007-11-22 14:13:00,5.02188,5.02211,5.02061,5.02211,11000000.0
2007-11-22 14:14:00,5.02194,5.02194,5.02049,5.02089,7000000.0
2007-11-22 14:15:00,5.02033,5.0215,5.02033,5.02053,14000000.0
2007-11-22 14:16:00,5.02123,5.02125,5.02042,5.02052,13000000.0
2007-11-22 14:17:00,5.02082,5.02082,5.01943,5.02008,22000000.0
2007-11-22 14:18:00,5.02037,5.02037,5.0188,5.0188,15000000.0
2007-11-22 14:19:00,5.02051,5.02104,5.01953,5.01953,12000000.0
2007-11-22 14:20:00,5.01953,5.02047,5.01953,5.01982,7000000.0
2007-11-22 14:21:00,5.01919,5.02037,5.01919,5.01959,13000000.0
2007-11-22 14:22:00,5.01995,5.0201,5.01938,5.01938,8000000.0
2007-11-22 14:23:00,5.01899,5.02011,5.01897,5.01988,11000000.0
2007-11-22 14:24:00,5.01919,5.02032,5.01915,5.02003,13000000.0
2007-11-22 14:25:00,5.0202,5.02085,5.01862,5.01968,15000000.0
2007-11-22 14:26:00,5.01966,5.02094,5.01941,5.02065,8000000.0
2007-11-22 14:27:00,5.02124,5.02139,5.02031,5.02069,10000000.0
2007-11-22 14:28:00,5.02024,5.02104,5.01998,5.02033,11000000.0
2007-11-22 14:29:00,5.02044,5.02123,5.01957,5.02096,21000000.0
2007-11-22 14:30:00,5.02067,5.02067,5.01896,5.01973,11000000.0
2007-11-22 14:31:00,5.02016,5.02058,5.01861,5.02004,17000000.0
2007-11-22 14:32:00,5.01987,5.01987,5.01864,5.01914,15000000.0
2007-11-22 14:33:00,5.01881,5.01953,5.01855,5.01947,8000000.0
2007-11-22 14:34:00,5.01839,5.01938,5.01809,5.01938,9000000.0
2007-11-22 14:35:00,5.01768,5.02004,5.01768,5.01921,11000000.0
2007-11-22 14:36:00,5.01929,5.01933,5.0185,5.0193,15000000.0
2007-11-22 14:37:00,5.01884,5.01959,5.01855,5.01949,8000000.0
2007-11-22 14:38:00,5.01937,5.01966,5.01858,5.0186,10000000.0
2007-11-22 14:39:00,5.01818,5.01965,5.01818,5.01862,19000000.0
2007-11-22 14:40:00,5.01907,5.0198,5.01854,5.01945,15000000.0
2007-11-22 14:41:00,5.01887,5.01944,5.01837,5.01837,15000000.0
2007-11-22 14:42:00,5.01883,5.01977,5.0185,5.01977,17000000.0
2007-11-22 14:43:00,5.0191,5.01939,5.01823,5.01896,15000000.0
2007-11-22 14:44:00,5.01999,5.02047,5.01869,5.02014,15000000.0
2007-11-22 14:45:00,5.01968,5.01968,5.01849,5.01874,9000000.0
2007-11-22 14:46:00,5.01896,5.0192,5.01841,5.01862,11000000.0
2007-11-22 14:47:00,5.01937,5.01954,5.01816,5.01906,12000000.0
2007-11-22 14:48:00,5.0202,5.0202,5.01847,5.01882,12000000.0
2007-11-22 14:49:00,5.02016,5.02016,5.01844,5.01844,12000000.0
2007-11-22 14:50:00,5.01941,5.01991,5.01844,5.01878,15000000.0
2007-11-22 14:51:00,5.01954,5.02119,5.01933,5.01933,10000000.0
2007-11-22 14:52:00,5.01984,5.02067,5.01879,5.01879,13000000.0
2007-11-22 14:53:00,5.02026,5.0204,5.01893,5.01913,13000000.0
2007-11-22 14:54:00,5.02027,5.02075,5.01978,5.02074,9000000.0
2007-11-22 14:55:00,5.02056,5.02115,5.01982,5.02115,16000000.0
2007-11-22 14:56:00,5.0214,5.02169,5.02045,5.02149,15000000.0
2007-11-22 14:57:00,5.02138,5.02266,5.02121,5.02266,15000000.0
2007-11-22 14:58:00,5.02256,5.02299,5.02187,5.02242,11000000.0
2007-11-22 14:59:00,5.02259,5.02304,5.0215,5.02284,14000000.0
2007-11-22 15:00:00,5.02248,5.02314,5.02199,5.02199,18000000.0
2007-11-22 15:01:00,5.02211,5.02211,5.02055,5.02055,12000000.0
2007-11-22 15:02:00,5.02147,5.02147,5.02032,5.02061,7000000.0
2007-11-22 15:03:00,5.0211,5.0211,5.01989,5.02102,18000000.0
2007-11-22 15:04:00,5.01976,5.02049,5.01925,5.01982,21000000.0
2007-11-22 15:05:00,5.02024,5.0208,5.01894,5.02001,13000000.0
2007-11-22 15:06:00,5.02035,5.02051,5.01898,5.01936,14000000.0
2007-11-22 15:07:00,5.01998,5.02085,5.01899,5.0196,22000000.0
2007-11-22 15:08:00,5.01973,5.02018,5.01906,5.02018,10000000.0
2007-11-22 15:09:00,5.01926,5.0201,5.01893,5.02002,9000000.0
2007-11-22 15:10:00,5.01961,5.01998,5.01862,5.01979,14000000.0
2007-11-22 15:11:00,5.01998,5.02011,5.0186,5.01931,12000000.0
2007-11-22 15:12:00,5.01973,5.01996,5.01843,5.01864,13000000.0
2007-11-22 15:13:00,5.01865,5.02024,5.01827,5.01971,12000000.0
2007-11-22 15:14:00,5.01993,5.02104,5.01972,5.0205,10000000.0
2007-11-22 15:15:00,5.02123,5.02128,5.0198,5.02063,16000000.0
2007-11-22 15:16:00,5.02067,5.02157,5.01999,5.02082,15000000.0
2007-11-22 15:17:00,5.02149,5.02149,5.02011,5.02061,14000000.0
2007-11-22 15:18:00,5.0202,5.02081,5.01944,5.01944,12000000.0
2007-11-22 15:19:00,5.02075,5.02075,5.01958,5.0198,11000000.0
2007-11-22 15:20:00,5.0212,5.0212,5.01998,5.02104,14000000.0
2007-11-22 15:21:00,5.0207,5.0207,5.01955,5.02037,14000000.0
2007-11-22 15:22:00,5.02061,5.02087,5.01957,5.01957,10000000.0
2007-11-22 15:23:00,5.02031,5.0204,5.01897,5.01897,11000000.0
2007-11-22 15:24:00,5.01957,5.02048,5.01957,5.0201,10000000.0
2007-11-22 15:25:00,5.02019,5.0203,5.01927,5.01932,16000000.0
2007-11-22 15:26:00,5.019,5.02019,5.019,5.0194,15000000.0
2007-11-22 15:27:00,5.01949,5.02008,5.01909,5.01985,10000000.0
2007-11-22 15:28:00,5.02022,5.02035,5.01955,5.02035,11000000.0
2007-11-22 15:29:00,5.01979,5.02064,5.01917,5.01995,19000000.0
2007-11-22 15:30:00,5.02069,5.02069,5.01944,5.01988,10000000.0
2007-11-22 15:31:00,5.02049,5.02068,5.01917,5.01933,14000000.0
2007-11-22 15:32:00,5.01987,5.02097,5.01985,5.02097,12000000.0
2007-11-22 15:33:00,5.01971,5.02038,5.01936,5.01972,20000000.0
2007-11-22 15:34:00,5.01946,5.02072,5.01946,5.02017,12000000.0
2007-11-22 15:35:00,5.02026,5.02079,5.01988,5.02013,12000000.0
2007-11-22 15:36:00,5.02002,5.02078,5.01947,5.01947,10000000.0
2007-11-22 15:37:00,5.02016,5.02029,5.0195,5.01996,10000000.0
2007-11-22 15:38:00,5.01984,5.02032,5.01877,5.0191,13000000.0
2007-11-22 15:39:00,5.01912,5.02039,5.01912,5.02039,7000000.0
2007-11-22 15:40:00,5.02064,5.02064,5.01931,5.01959,10000000.0
2007-11-22 15:41:00,5.01965,5.02005,5.01938,5.01938,9000000.0
2007-11-22 15:42:00,5.01908,5.02053,5.01882,5.02053,13000000.0
2007-11-22 15:43:00,5.02018,5.02039,5.0189,5.01993,16000000.0
2007-11-22 15:44:00,5.01848,5.01973,5.01848,5.01909,14000000.0
2007-11-22 15:45:00,5.01902,5.02027,5.01847,5.02027,15000000.0
2007-11-22 15:46:00,5.01881,5.0198,5.01833,5.01833,13000000.0
2007-11-22 15:47:00,5.01844,5.01956,5.01844,5.01954,9000000.0
2007-11-22 15:48:00,5.01912,5.01987,5.01879,5.01941,21000000.0
2007-11-22 15:49:00,5.01854,5.02009,5.01854,5.01929,23000000.0
2007-11-22 15:50:00,5.01958,5.02021,5.0186,5.01958,12000000.0
2007-11-22 15:51:00,5.01887,5.02001,5.01839,5.01877,19000000.0
2007-11-22 15:52:00,5.01916,5.02008,5.01883,5.01933,15000000.0
2007-11-22 15:53:00,5.01906,5.01954,5.01816,5.01879,14000000.0
2007-11-22 15:54:00,5.02027,5.02027,5.0189,5.0189,15000000.0
2007-11-22 15:55:00,5.0201,5.0201,5.0185,5.01876,12000000.0
2007-11-22 15:56:00,5.01983,5.02077,5.01983,5.02063,18000000.0
2007-11-22 15:57:00,5.01831,5.01935,5.01807,5.01935,10000000.0
2007-11-22 15:58:00,5.01969,5.01969,5.01802,5.0193,22000000.0
2007-11-22 15:59:00,5.01882,5.01952,5.01851,5.01942,12000000.0
2007-11-22 16:00:00,5.01931,5.0196,5.01806,5.0186,12000000.0
2007-11-22 16:01:00,5.0182,5.01891,5.01806,5.01888,12000000.0
2007-11-22 16:02:00,5.01842,5.01925,5.01784,5.0181,13000000.0
2007-11-22 16:03:00,5.01873,5.01945,5.01706,5.01778,13000000.0
2007-11-22 16:04:00,5.0182,5.0182,5.01636,5.01784,11000000.0
2007-11-22 16:05:00,5.01762,5.01796,5.01705,5.01713,9000000.0
2007-11-22 16:06:00,5.0162,5.01767,5.01604,5.01604,14000000.0
2007-11-22 16:07:00,5.01683,5.0172,5.01613,5.01644,15000000.0
2007-11-22 16:08:00,5.01663,5.01777,5.0155,5.01693,15000000.0
2007-11-22 16:09:00,5.01558,5.01558,5.01366,5.01519,17000000.0
2007-11-22 16:10:00,5.01517,5.01567,5.014,5.01483,14000000.0
2007-11-22 16:11:00,5.01461,5.01543,5.01444,5.01529,9000000.0
2007-11-22 16:12:00,5.01529,5.01559,5.01443,5.0146,15000000.0
2007-11-22 16:13:00,5.01424,5.01552,5.01414,5.01512,14000000.0
2007-11-22 16:14:00,5.01476,5.01588,5.01417,5.01588,12000000.0
2007-11-22 16:15:00,5.01574,5.01592,5.01486,5.01506,14000000.0
2007-11-22 16:16:00,5.01552,5.01558,5.01441,5.01508,13000000.0
2007-11-22 16:17:00,5.01493,5.01602,5.01421,5.01593,18000000.0
2007-11-22 16:18:00,5.01581,5.0164,5.01454,5.01581,13000000.0
2007-11-22 16:19:00,5.01532,5.01629,5.01519,5.01624,8000000.0
2007-11-22 16:20:00,5.01549,5.01629,5.01483,5.01619,13000000.0
2007-11-22 16:21:00,5.01488,5.01639,5.01488,5.01639,12000000.0
2007-11-22 16:22:00,5.01474,5.01594,5.01438,5.01512,11000000.0
2007-11-22 16:23:00,5.01451,5.01612,5.01439,5.01575,14000000.0
2007-11-22 16:24:00,5.01499,5.01642,5.01499,5.01642,15000000.0
2007-11-22 16:25:00,5.01634,5.01634,5.01483,5.01483,11000000.0
2007-11-22 16:26:00,5.01448,5.01582,5.01448,5.01459,8000000.0
2007-11-22 16:27:00,5.01566,5.01611,5.01487,5.01584,10000000.0
2007-11-22 16:28:00,5.01541,5.01708,5.01541,5.01708,15000000.0
2007-11-22 16:29:00,5.01549,5.01689,5.01545,5.01616,7000000.0
2007-11-22 16:30:00,5.01565,5.01712,5.01565,5.01712,16000000.0
2007-11-22 16:31:00,5.01526,5.01644,5.01526,5.01633,14000000.0
2007-11-22 16:32:00,5.01675,5.01686,5.01577,5.01683,7000000.0
2007-11-22 16:33:00,5.0172,5.0172,5.01563,5.01645,8000000.0
2007-11-22 16:34:00,5.01713,5.01746,5.0161,5.01683,8000000.0
2007-11-22 16:35:00,5.01768,5.01768,5.01638,5.01638,9000000.0
2007-11-22 16:36:00,5.01729,5.0176,5.01644,5.01659,13000000.0
2007-11-22 16:37:00,5.01773,5.01782,5.01651,5.01679,18000000.0
2007-11-22 16:38:00,5.01749,5.01751,5.01568,5.0162,18000000.0
2007-11-22 16:39:00,5.01682,5.01746,5.01593,5.01611,20000000.0
2007-11-22 16:40:00,5.0156,5.01629,5.01559,5.01629,13000000.0
2007-11-22 16:41:00,5.01629,5.01748,5.01629,5.01672,20000000.0
2007-11-22 16:42:00,5.0167,5.01751,5.0158,5.01623,18000000.0
2007-11-22 16:43:00,5.0171,5.01721,5.01592,5.01712,15000000.0
2007-11-22 16:44:00,5.01602,5.01709,5.01577,5.01637,20000000.0
2007-11-22 16:45:00,5.01566,5.01702,5.01566,5.01671,13000000.0
2007-11-22 16:46:00,5.0167,5.0167,5.01554,5.01612,15000000.0
2007-11-22 16:47:00,5.01654,5.01675,5.01569,5.01591,8000000.0
2007-11-22 16:48:00,5.01641,5.01641,5.01535,5.01535,11000000.0
2007-11-22 16:49:00,5.01528,5.01656,5.01467,5.01557,12000000.0
2007-11-22 16:50:00,5.01613,5.0164,5.01481,5.01481,15000000.0
2007-11-22 16:51:00,5.01471,5.0163,5.01461,5.01461,18000000.0
2007-11-22 16:52:00,5.01525,5.01618,5.01473,5.01618,14000000.0
2007-11-22 16:53:00,5.01598,5.01655,5.01535,5.01655,8000000.0
2007-11-22 16:54:00,5.01584,5.01678,5.01554,5.01662,11000000.0
2007-11-22 16:55:00,5.01591,5.01728,5.01533,5.01641,12000000.0
2007-11-22 16:56:00,5.01624,5.01664,5.01562,5.01636,10000000.0
2007-11-22 16:57:00,5.01736,5.01751,5.01598,5.01751,8000000.0
2007-11-22 16:58:00,5.01779,5.01813,5.01664,5.01759,9000000.0
2007-11-22 16:59:00,5.01722,5.01793,5.01652,5.01732,13000000.0
2007-11-22 17:00:00,5.01587,5.01722,5.01575,5.01666,11000000.0
2007-11-22 17:01:00,5.01698,5.01698,5.01615,5.01675,12000000.0
2007-11-22 17:02:00,5.01576,5.01728,5.01576,5.01592,10000000.0
2007-11-22 17:03:00,5.01713,5.01796,5.01639,5.01796,16000000.0
2007-11-22 17:04:00,5.01763,5.01763,5.01635,5.01679,13000000.0
2007-11-22 17:05:00,5.01679,5.01797,5.01673,5.01791,16000000.0
2007-11-22 17:06:00,5.0181,5.0181,5.01663,5.01663,12000000.0
2007-11-22 17:07:00,5.01759,5.01759,5.01618,5.01755,8000000.0
2007-11-22 17:08:00,5.01793,5.01801,5.01643,5.01705,21000000.0
2007-11-22 17:09:00,5.01795,5.01802,5.01651,5.01701,16000000.0
2007-11-22 17:10:00,5.01737,5.01791,5.01683,5.01776,11000000.0
2007-11-22 17:11:00,5.01768,5.01768,5.01682,5.01762,11000000.0
2007-11-22 17:12:00,5.0166,5.01771,5.01655,5.01771,9000000.0
2007-11-22 17:13:00,5.01641,5.0173,5.01626,5.01656,9000000.0
2007-11-22 17:14:00,5.01721,5.01815,5.01627,5.01753,17000000.0
2007-11-22 17:15:00,5.01738,5.01765,5.01628,5.01694,11000000.0
2007-11-22 17:16:00,5.01688,5.01772,5.01631,5.01672,15000000.0
2007-11-22 17:17:00,5.01775,5.01775,5.01639,5.0169,13000000.0
2007-11-22 17:18:00,5.01647,5.01804,5.01639,5.01754,15000000.0
2007-11-22 17:19:00,5.0176,5.01815,5.01653,5.01803,17000000.0
2007-11-22 17:20:00,5.01806,5.01869,5.0175,5.01759,12000000.0
2007-11-22 17:21:00,5.01905,5.01927,5.01802,5.0184,7000000.0
2007-11-22 17:22:00,5.0186,5.01885,5.01774,5.01834,14000000.0
2007-11-22 17:23:00,5.01879,5.0191,5.01749,5.01797,13000000.0
2007-11-22 17:24:00,5.01718,5.0184,5.01718,5.01822,9000000.0
2007-11-22 17:25:00,5.01722,5.01815,5.01687,5.01765,11000000.0
2007-11-22 17:26:00,5.01671,5.01806,5.01671,5.01748,16000000.0
2007-11-22 17:27:00,5.01741,5.01795,5.01707,5.01795,9000000.0
2007-11-22 17:28:00,5.01735,5.0177,5.01661,5.01721,15000000.0
2007-11-22 17:29:00,5.01765,5.01787,5.01696,5.0174,11000000.0
2007-11-22 17:30:00,5.01756,5.01797,5.01618,5.01618,19000000.0
2007-11-22 17:31:00,5.01587,5.0171,5.01579,5.01605,11000000.0
2007-11-22 17:32:00,5.01655,5.0168,5.01543,5.01543,9000000.0
2007-11-22 17:33:00,5.01602,5.01674,5.0148,5.01674,10000000.0
2007-11-22 17:34:00,5.01652,5.01652,5.0149,5.01496,14000000.0
2007-11-22 17:35:00,5.01608,5.01697,5.01517,5.01539,13000000.0
2007-11-22 17:36:00,5.01532,5.01667,5.01508,5.01631,11000000.0
2007-11-22 17:37:00,5.01661,5.01662,5.01525,5.01575,15000000.0
2007-11-22 17:38:00,5.01618,5.01716,5.01555,5.01557,17000000.0
2007-11-22 17:39:00,5.01602,5.01733,5.01579,5.01733,8000000.0
2007-11-22 17:40:00,5.01613,5.017,5.01594,5.01608,12000000.0
2007-11-22 17:41:00,5.01615,5.01736,5.01584,5.01729,21000000.0
2007-11-22 17:42:00,5.01708,5.01715,5.01556,5.01709,13000000.0
2007-11-22 17:43:00,5.01614,5.0167,5.01567,5.01626,11000000.0
2007-11-22 17:44:00,5.01601,5.0167,5.01497,5.01551,19000000.0
2007-11-22 17:45:00,5.01583,5.01653,5.01501,5.01638,10000000.0
2007-11-22 17:46:00,5.01528,5.01704,5.01524,5.01613,13000000.0
2007-11-22 17:47:00,5.01676,5.01686,5.0161,5.01618,9000000.0
2007-11-22 17:48:00,5.01679,5.01688,5.01522,5.01688,14000000.0
2007-11-22 17:49:00,5.01655,5.0169,5.01553,5.01603,14000000.0
2007-11-22 17:50:00,5.01606,5.0174,5.01514,5.01731,17000000.0
2007-11-22 17:51:00,5.0155,5.01688,5.01528,5.01688,13000000.0
2007-11-22 17:52:00,5.01656,5.01694,5.01556,5.01614,24000000.0
2007-11-22 17:53:00,5.01681,5.01681,5.01526,5.01591,16000000.0
2007-11-22 17:54:00,5.01612,5.01651,5.01504,5.0159,16000000.0
2007-11-22 17:55:00,5.01569,5.01582,5.01401,5.0148,13000000.0
2007-11-22 17:56:00,5.01505,5.01554,5.01324,5.01324,15000000.0
2007-11-22 17:57:00,5.01378,5.01525,5.01354,5.01525,10000000.0
2007-11-22 17:58:00,5.0136,5.01516,5.0136,5.01464,15000000.0
2007-11-22 17:59:00,5.01526,5.01526,5.01371,5.01393,13000000.0
2007-11-22 18:00:00,5.01463,5.01494,5.01322,5.01356,7000000.0
2007-11-22 18:01:00,5.0143,5.0143,5.01269,5.01344,18000000.0
2007-11-22 18:02:00,5.01396,5.01412,5.0128,5.01369,17000000.0
2007-11-22 18:03:00,5.0132,5.01505,5.0132,5.01455,16000000.0
2007-11-22 18:04:00,5.0132,5.01469,5.0132,5.01436,14000000.0
2007-11-22 18:05:00,5.01452,5.01461,5.01307,5.01461,13000000.0
2007-11-22 18:06:00,5.01448,5.01448,5.01327,5.01402,18000000.0
2007-11-22 18:07:00,5.01487,5.0153,5.01408,5.01502,12000000.0
2007-11-22 18:08:00,5.01341,5.01516,5.01341,5.01467,18000000.0
2007-11-22 18:09:00,5.01536,5.0155,5.01412,5.01412,12000000.0
2007-11-22 18:10:00,5.01554,5.01554,5.01393,5.01452,13000000.0
2007-11-22 18:11:00,5.01435,5.0154,5.01416,5.01536,10000000.0
2007-11-22 18:12:00,5.01591,5.01625,5.01439,5.01439,11000000.0
2007-11-22 18:13:00,5.01526,5.01526,5.01411,5.01461,14000000.0
2007-11-22 18:14:00,5.01618,5.01621,5.01472,5.01483,10000000.0
2007-11-22 18:15:00,5.01516,5.01611,5.01494,5.01611,10000000.0
2007-11-22 18:16:00,5.01617,5.01646,5.01534,5.01631,9000000.0
2007-11-22 18:17:00,5.01559,5.01697,5.01538,5.01663,18000000.0
2007-11-22 18:18:00,5.01639,5.01655,5.01491,5.01491,14000000.0
2007-11-22 18:19:00,5.01523,5.01601,5.01419,5.01419,10000000.0
2007-11-22 18:20:00,5.01379,5.01493,5.01368,5.01368,15000000.0
2007-11-22 18:21:00,5.01351,5.01479,5.01301,5.01384,18000000.0
2007-11-22 18:22:00,5.0142,5.01464,5.01339,5.01349,14000000.0
2007-11-22 18:23:00,5.01313,5.01417,5.01282,5.01282,7000000.0
2007-11-22 18:24:00,5.01441,5.0146,5.01275,5.01327,9000000.0
2007-11-22 18:25:00,5.0134,5.01457,5.01283,5.01372,13000000.0
2007-11-22 18:26:00,5.01283,5.01414,5.01276,5.01375,16000000.0
2007-11-22 18:27:00,5.01364,5.01458,5.01255,5.01349,14000000.0
2007-11-22 18:28:00,5.01336,5.0145,5.01279,5.01411,13000000.0
2007-11-22 18:29:00,5.01283,5.01458,5.01283,5.01388,11000000.0
2007-11-22 18:30:00,5.01379,5.01492,5.01326,5.01343,16000000.0
2007-11-22 18:31:00,5.01429,5.01524,5.01362,5.01437,12000000.0
2007-11-22 18:32:00,5.01467,5.01518,5.01364,5.01518,11000000.0
2007-11-22 18:33:00,5.01346,5.0152,5.01329,5.01364,13000000.0
2007-11-22 18:34:00,5.0148,5.01539,5.01404,5.01438,13000000.0
2007-11-22 18:35:00,5.01455,5.01487,5.01301,5.01385,18000000.0
2007-11-22 18:36:00,5.01419,5.01489,5.01306,5.01489,18000000.0
2007-11-22 18:37:00,5.01341,5.0148,5.01341,5.01347,18000000.0
2007-11-22 18:38:00,5.01424,5.01476,5.0136,5.01476,11000000.0
2007-11-22 18:39:00,5.01391,5.01446,5.01388,5.01434,11000000.0
2007-11-22 18:40:00,5.01433,5.01456,5.01372,5.01443,14000000.0
2007-11-22 18:41:00,5.01423,5.01464,5.01366,5.01464,16000000.0
2007-11-22 18:42:00,5.01414,5.01431,5.01248,5.01369,14000000.0
2007-11-22 18:43:00,5.0132,5.01374,5.01256,5.01364,10000000.0
2007-11-22 18:44:00,5.01303,5.01368,5.01215,5.01284,13000000.0
2007-11-22 18:45:00,5.01361,5.01361,5.01196,5.01215,13000000.0
2007-11-22 18:46:00,5.01442,5.01442,5.01247,5.01339,12000000.0
2007-11-22 18:47:00,5.01291,5.01364,5.01237,5.01364,14000000.0
2007-11-22 18:48:00,5.01294,5.01361,5.01231,5.01312,15000000.0
2007-11-22 18:49:00,5.013,5.01355,5.01185,5.01257,12000000.0
2007-11-22 18:50:00,5.01345,5.0136,5.01183,5.01183,9000000.0
2007-11-22 18:51:00,5.01319,5.01361,5.01191,5.01361,17000000.0
2007-11-22 18:52:00,5.01209,5.01274,5.01185,5.01234,9000000.0
2007-11-22 18:53:00,5.01215,5.01318,5.01188,5.01211,14000000.0
2007-11-22 18:54:00,5.01289,5.01342,5.0122,5.01266,14000000.0
2007-11-22 18:55:00,5.01338,5.01357,5.0125,5.0125,10000000.0
2007-11-22 18:56:00,5.01294,5.01414,5.01279,5.0138,16000000.0
2007-11-22 18:57:00,5.01454,5.01462,5.01286,5.01406,17000000.0
2007-11-22 18:58:00,5.01354,5.01462,5.01351,5.01401,14000000.0
2007-11-22 18:59:00,5.01312,5.0145,5.01312,5.01427,14000000.0
2007-11-22 19:00:00,5.01435,5.01435,5.01239,5.01342,15000000.0
2007-11-22 19:01:00,5.01319,5.01445,5.01283,5.01354,15000000.0
2007-11-22 19:02:00,5.01336,5.01444,5.01318,5.01383,14000000.0
2007-11-22 19:03:00,5.01221,5.0136,5.01167,5.01314,14000000.0
2007-11-22 19:04:00,5.01131,5.01263,5.01115,5.01173,12000000.0
2007-11-22 19:05:00,5.01134,5.01171,5.01077,5.01146,15000000.0
2007-11-22 19:06:00,5.01182,5.01224,5.01081,5.01118,16000000.0
2007-11-22 19:07:00,5.01165,5.01205,5.0105,5.01205,20000000.0
2007-11-22 19:08:00,5.01006,5.01066,5.00871,5.00871,8000000.0
2007-11-22 19:09:00,5.01011,5.01094,5.00926,5.01045,17000000.0
2007-11-22 19:10:00,5.01068,5.01107,5.00944,5.01005,9000000.0
2007-11-22 19:11:00,5.01045,5.01129,5.00941,5.00958,16000000.0
2007-11-22 19:12:00,5.01115,5.01115,5.00964,5.00997,13000000.0
2007-11-22 19:13:00,5.01004,5.01035,5.00904,5.01035,10000000.0
2007-11-22 19:14:00,5.01039,5.01064,5.00937,5.01014,20000000.0
2007-11-22 19:15:00,5.0099,5.01099,5.00935,5.00998,12000000.0
2007-11-22 19:16:00,5.01089,5.0113,5.00994,5.01022,8000000.0
2007-11-22 19:17:00,5.01095,5.01127,5.00947,5.01073,18000000.0
2007-11-22 19:18:00,5.01004,5.01095,5.00946,5.01095,11000000.0
2007-11-22 19:19:00,5.01119,5.01166,5.00976,5.0113,12000000.0
2007-11-22 19:20:00,5.01097,5.01186,5.01041,5.01088,14000000.0
2007-11-22 19:21:00,5.01115,5.0118,5.01046,5.01124,13000000.0
2007-11-22 19:22:00,5.01172,5.01218,5.01021,5.01096,12000000.0
2007-11-22 19:23:00,5.01187,5.01246,5.01117,5.01121,14000000.0
2007-11-22 19:24:00,5.01187,5.01223,5.0113,5.01146,19000000.0
2007-11-22 19:25:00,5.01286,5.0132,5.01169,5.01263,8000000.0
2007-11-22 19:26:00,5.01384,5.01396,5.01313,5.01363,7000000.0
2007-11-22 19:27:00,5.01231,5.01426,5.01231,5.01361,20000000.0
2007-11-22 19:28:00,5.01414,5.01414,5.01311,5.01344,17000000.0
2007-11-22 19:29:00,5.01291,5.01404,5.01272,5.01404,10000000.0
2007-11-22 19:30:00,5.01328,5.01401,5.01251,5.01355,15000000.0
2007-11-22 19:31:00,5.01312,5.01439,5.01295,5.01295,11000000.0
2007-11-22 19:32:00,5.01275,5.01405,5.01252,5.01405,9000000.0
2007-11-22 19:33:00,5.01379,5.01379,5.01158,5.01216,14000000.0
2007-11-22 19:34:00,5.01223,5.01336,5.0113,5.013,17000000.0
2007-11-22 19:35:00,5.01199,5.01268,5.01148,5.01268,8000000.0
2007-11-22 19:36:00,5.01177,5.01347,5.01091,5.01262,15000000.0
2007-11-22 19:37:00,5.01314,5.0134,5.01206,5.01323,8000000.0
2007-11-22 19:38:00,5.0135,5.01413,5.01266,5.01313,15000000.0
2007-11-22 19:39:00,5.01339,5.01365,5.01218,5.01354,17000000.0
2007-11-22 19:40:00,5.01253,5.01389,5.01233,5.01326,16000000.0
2007-11-22 19:41:00,5.01327,5.01424,5.01272,5.01364,11000000.0
2007-11-22 19:42:00,5.01405,5.0144,5.01308,5.01417,15000000.0
2007-11-22 19:43:00,5.01411,5.01411,5.01275,5.01404,14000000.0
2007-11-22 19:44:00,5.01388,5.0142,5.01281,5.01332,14000000.0
2007-11-22 19:45:00,5.01381,5.0158,5.01381,5.01528,15000000.0
2007-11-22 19:46:00,5.01472,5.01559,5.01414,5.01464,15000000.0
2007-11-22 19:47:00,5.01412,5.01563,5.01412,5.01535,16000000.0
2007-11-22 19:48:00,5.01545,5.01625,5.01417,5.01546,16000000.0
2007-11-22 19:49:00,5.01531,5.01545,5.01364,5.01475,8000000.0
2007-11-22 19:50:00,5.01433,5.01477,5.01366,5.01435,9000000.0
2007-11-22 19:51:00,5.01443,5.01487,5.01337,5.01374,19000000.0
2007-11-22 19:52:00,5.01427,5.01476,5.01321,5.01356,11000000.0
2007-11-22 19:53:00,5.01432,5.0151,5.01345,5.01506,14000000.0
2007-11-22 19:54:00,5.01451,5.01537,5.01369,5.01457,18000000.0
2007-11-22 19:55:00,5.01348,5.01502,5.01348,5.01502,13000000.0
2007-11-22 19:56:00,5.01394,5.01544,5.01394,5.01544,10000000.0
2007-11-22 19:57:00,5.0151,5.0156,5.01436,5.01501,16000000.0
2007-11-22 19:58:00,5.01501,5.01501,5.01381,5.01432,15000000.0
2007-11-22 19:59:00,5.01454,5.01491,5.01252,5.01383,14000000.0
2007-11-22 20:00:00,5.01292,5.0139,5.01252,5.01252,11000000.0
2007-11-22 20:01:00,5.01204,5.0132,5.01175,5.01234,24000000.0
2007-11-22 20:02:00,5.01259,5.01292,5.01214,5.01232,11000000.0
2007-11-22 20:03:00,5.01224,5.01285,5.01218,5.01239,11000000.0
2007-11-22 20:04:00,5.01247,5.01277,5.01168,5.0122,10000000.0
2007-11-22 20:05:00,5.01215,5.01256,5.01111,5.01253,17000000.0
2007-11-22 20:06:00,5.01176,5.01291,5.01157,5.01232,10000000.0
2007-11-22 20:07:00,5.01225,5.01311,5.01127,5.01179,14000000.0
2007-11-22 20:08:00,5.01382,5.01382,5.01249,5.01332,13000000.0
2007-11-22 20:09:00,5.01288,5.01335,5.01213,5.01213,11000000.0
2007-11-22 20:10:00,5.01275,5.01315,5.01238,5.01257,11000000.0
2007-11-22 20:11:00,5.01213,5.01321,5.01213,5.01247,9000000.0
2007-11-22 20:12:00,5.01209,5.01344,5.01204,5.01204,16000000.0
2007-11-22 20:13:00,5.01188,5.0136,5.01188,5.01247,11000000.0
2007-11-22 20:14:00,5.01212,5.01387,5.01212,5.0124,19000000.0
2007-11-22 20:15:00,5.01326,5.01326,5.01205,5.01216,13000000.0
2007-11-22 20:16:00,5.01354,5.01362,5.01338,5.01348,15000000.0
2007-11-22 20:17:00,5.01281,5.01301,5.0119,5.01249,8000000.0
2007-11-22 20:18:00,5.01225,5.01267,5.01106,5.01256,14000000.0
2007-11-22 20:19:00,5.01274,5.01337,5.012,5.0125,14000000.0
2007-11-22 20:20:00,5.01344,5.01344,5.01211,5.01257,12000000.0
2007-11-22 20:21:00,5.01269,5.01315,5.01229,5.01283,9000000.0
2007-11-22 20:22:00,5.01253,5.0133,5.01187,5.01273,17000000.0
2007-11-22 20:23:00,5.01232,5.01331,5.01232,5.01322,11000000.0
2007-11-22 20:24:00,5.01378,5.0138,5.01224,5.01278,16000000.0
2007-11-22 20:25:00,5.01281,5.01425,5.01268,5.01271,11000000.0
2007-11-22 20:26:00,5.01378,5.01378,5.01277,5.01277,8000000.0
2007-11-22 20:27:00,5.01402,5.01443,5.01316,5.01385,13000000.0
2007-11-22 20:28:00,5.01271,5.01307,5.01266,5.01307,15000000.0
2007-11-22 20:29:00,5.01279,5.01309,5.01271,5.01274,16000000.0
2007-11-22 20:30:00,5.014,5.01429,5.0127,5.01386,8000000.0
2007-11-22 20:31:00,5.01347,5.01449,5.01318,5.01417,18000000.0
2007-11-22 20:32:00,5.01453,5.01496,5.01382,5.01396,7000000.0
2007-11-22 20:33:00,5.0136,5.01452,5.01357,5.01357,13000000.0
2007-11-22 20:34:00,5.01417,5.0149,5.01379,5.01388,13000000.0
2007-11-22 20:35:00,5.01449,5.01494,5.01394,5.01494,9000000.0
2007-11-22 20:36:00,5.01369,5.01449,5.01305,5.01349,17000000.0
2007-11-22 20:37:00,5.01235,5.01419,5.01235,5.01384,14000000.0
2007-11-22 20:38:00,5.01428,5.01428,5.01294,5.0136,16000000.0
2007-11-22 20:39:00,5.01364,5.01404,5.01261,5.0132,14000000.0
2007-11-22 20:40:00,5.01376,5.01477,5.01308,5.0143,17000000.0
2007-11-22 20:41:00,5.01371,5.01393,5.01302,5.01302,16000000.0
2007-11-22 20:42:00,5.01353,5.01438,5.01353,5.01365,22000000.0
2007-11-22 20:43:00,5.01381,5.01436,5.01328,5.01365,18000000.0
2007-11-22 20:44:00,5.01354,5.01449,5.01309,5.01355,16000000.0
2007-11-22 20:45:00,5.01364,5.01377,5.01283,5.01322,8000000.0
2007-11-22 20:46:00,5.0128,5.01405,5.01254,5.01377,19000000.0
2007-11-22 20:47:00,5.01416,5.01416,5.01307,5.0137,12000000.0
2007-11-22 20:48:00,5.01353,5.01402,5.01335,5.01384,9000000.0
2007-11-22 20:49:00,5.01438,5.01439,5.01329,5.01346,19000000.0
2007-11-22 20:50:00,5.01362,5.01381,5.01308,5.01346,15000000.0
2007-11-22 20:51:00,5.01405,5.01442,5.01335,5.01335,9000000.0
2007-11-22 20:52:00,5.0134,5.01441,5.01286,5.0135,11000000.0
2007-11-22 20:53:00,5.01416,5.01449,5.01313,5.01383,15000000.0
2007-11-22 20:54:00,5.01359,5.0142,5.01297,5.0142,12000000.0
2007-11-22 20:55:00,5.01316,5.01344,5.01311,5.01339,18000000.0
2007-11-22 20:56:00,5.01285,5.01305,5.01285,5.01298,12000000.0
2007-11-22 20:57:00,5.01222,5.0144,5.01222,5.01332,13000000.0
2007-11-22 20:58:00,5.01426,5.01454,5.01331,5.0134,11000000.0
2007-11-22 20:59:00,5.0136,5.01437,5.01292,5.01292,11000000.0
2007-11-22 21:00:00,5.01398,5.01398,5.01291,5.01305,17000000.0
2007-11-22 21:01:00,5.01425,5.01441,5.01334,5.01358,10000000.0
2007-11-22 21:02:00,5.01284,5.01382,5.01284,5.01342,8000000.0
2007-11-22 21:03:00,5.01401,5.01402,5.01283,5.01283,19000000.0
2007-11-22 21:04:00,5.01403,5.01403,5.01287,5.01311,18000000.0
2007-11-22 21:05:00,5.01365,5.01365,5.01294,5.0134,14000000.0
2007-11-22 21:06:00,5.01392,5.01417,5.0126,5.0126,12000000.0
2007-11-22 21:07:00,5.01347,5.01373,5.01274,5.01352,10000000.0
2007-11-22 21:08:00,5.01341,5.01344,5.01235,5.01341,14000000.0
2007-11-22 21:09:00,5.01248,5.01276,5.01109,5.01112,16000000.0
2007-11-22 21:10:00,5.01049,5.0126,5.01049,5.0126,15000000.0
2007-11-22 21:11:00,5.01287,5.01287,5.01147,5.01285,13000000.0
2007-11-22 21:12:00,5.01285,5.01285,5.01144,5.012,10000000.0
2007-11-22 21:13:00,5.0113,5.01245,5.0113,5.01204,14000000.0
2007-11-22 21:14:00,5.01196,5.01232,5.01078,5.01188,10000000.0
2007-11-22 21:15:00,5.01248,5.0136,5.01125,5.01127,15000000.0
2007-11-22 21:16:00,5.01205,5.01291,5.01162,5.01291,11000000.0
2007-11-22 21:17:00,5.0121,5.01313,5.01114,5.01223,13000000.0
2007-11-22 21:18:00,5.01247,5.01323,5.01142,5.01158,17000000.0
2007-11-22 21:19:00,5.0133,5.0133,5.0117,5.01195,12000000.0
2007-11-22 21:20:00,5.01176,5.01261,5.01176,5.01213,14000000.0
2007-11-22 21:21:00,5.01202,5.01218,5.0115,5.01171,11000000.0
2007-11-22 21:22:00,5.01215,5.01286,5.01186,5.01202,9000000.0
2007-11-22 21:23:00,5.01185,5.01258,5.01185,5.0119,7000000.0
2007-11-22 21:24:00,5.0121,5.01244,5.01161,5.01161,11000000.0
2007-11-22 21:25:00,5.01112,5.01219,5.01106,5.01177,7000000.0
2007-11-22 21:26:00,5.01105,5.01125,5.01105,5.01118,13000000.0
2007-11-22 21:27:00,5.01214,5.01214,5.01109,5.01124,11000000.0
2007-11-22 21:28:00,5.01054,5.01096,5.01025,5.01076,15000000.0
2007-11-22 21:29:00,5.01141,5.01174,5.01132,5.01155,12000000.0
2007-11-22 21:30:00,5.01211,5.01227,5.0108,5.0108,10000000.0
2007-11-22 21:31:00,5.01128,5.01224,5.01128,5.01162,10000000.0
2007-11-22 21:32:00,5.01117,5.01239,5.01091,5.01109,12000000.0
2007-11-22 21:33:00,5.01137,5.01162,5.0109,5.011,19000000.0
2007-11-22 21:34:00,5.01006,5.01159,5.01006,5.01144,8000000.0
2007-11-22 21:35:00,5.01178,5.01221,5.01045,5.01092,20000000.0
2007-11-22 21:36:00,5.01107,5.01176,5.01046,5.01104,19000000.0
2007-11-22 21:37:00,5.01116,5.01173,5.01099,5.01173,19000000.0
2007-11-22 21:38:00,5.01165,5.01165,5.00999,5.01083,13000000.0
2007-11-22 21:39:00,5.0107,5.01145,5.01044,5.01106,17000000.0
2007-11-22 21:40:00,5.0108,5.01099,5.0102,5.01097,7000000.0
2007-11-22 21:41:00,5.01112,5.01181,5.01086,5.01181,11000000.0
2007-11-22 21:42:00,5.01162,5.01162,5.01028,5.01082,18000000.0
2007-11-22 21:43:00,5.01025,5.01025,5.01005,5.01017,13000000.0
2007-11-22 21:44:00,5.0109,5.0115,5.00992,5.01133,16000000.0
2007-11-22 21:45:00,5.0102,5.01133,5.0102,5.01133,11000000.0
2007-11-22 21:46:00,5.01119,5.01128,5.01027,5.01123,13000000.0
2007-11-22 21:47:00,5.01139,5.01154,5.01036,5.01078,13000000.0
2007-11-22 21:48:00,5.0107,5.01193,5.0107,5.01193,17000000.0
2007-11-22 21:49:00,5.01068,5.01083,5.01035,5.01035,8000000.0
2007-11-22 21:50:00,5.01131,5.01208,5.0113,5.01173,11000000.0
2007-11-22 21:51:00,5.01215,5.01266,5.01114,5.01239,13000000.0
2007-11-22 21:52:00,5.01174,5.01268,5.01169,5.01229,13000000.0
2007-11-22 21:53:00,5.01293,5.01304,5.012,5.0126,14000000.0
2007-11-22 21:54:00,5.01258,5.01323,5.01221,5.01221,11000000.0
2007-11-22 21:55:00,5.01175,5.01323,5.01175,5.01273,17000000.0
2007-11-22 21:56:00,5.01244,5.01263,5.01181,5.01239,12000000.0
2007-11-22 21:57:00,5.01298,5.01305,5.01285,5.01285,16000000.0
2007-11-22 21:58:00,5.01219,5.01235,5.01144,5.01171,9000000.0
2007-11-22 21:59:00,5.01251,5.01294,5.01172,5.01172,18000000.0
2007-11-22 22:00:00,5.01172,5.0127,5.0114,5.0114,13000000.0
2007-11-22 22:01:00,5.01224,5.01224,5.01101,5.01101,11000000.0
2007-11-22 22:02:00,5.01248,5.01248,5.01148,5.01188,17000000.0
2007-11-22 22:03:00,5.01246,5.01249,5.01145,5.01145,23000000.0
2007-11-22 22:04:00,5.01105,5.01129,5.01105,5.01118,15000000.0
2007-11-22 22:05:00,5.01231,5.01231,5.01074,5.01074,14000000.0
2007-11-22 22:06:00,5.01255,5.01255,5.01173,5.01187,15000000.0
2007-11-22 22:07:00,5.01085,5.01105,5.01085,5.01098,9000000.0
2007-11-22 22:08:00,5.0112,5.0112,5.01093,5.01108,18000000.0
2007-11-22 22:09:00,5.01141,5.01218,5.0114,5.01189,11000000.0
2007-11-22 22:10:00,5.01188,5.01234,5.01188,5.01234,7000000.0
2007-11-22 22:11:00,5.01098,5.01105,5.01085,5.01105,8000000.0
2007-11-22 22:12:00,5.01085,5.0111,5.01082,5.01098,16000000.0
2007-11-22 22:13:00,5.01273,5.01273,5.01163,5.01178,24000000.0
2007-11-22 22:14:00,5.01115,5.01115,5.01095,5.01095,9000000.0
2007-11-22 22:15:00,5.01249,5.0125,5.0113,5.0113,10000000.0
2007-11-22 22:16:00,5.01225,5.01278,5.01159,5.01159,13000000.0
2007-11-22 22:17:00,5.01197,5.0127,5.01087,5.01191,20000000.0
2007-11-22 22:18:00,5.01209,5.01237,5.01125,5.01125,11000000.0
2007-11-22 22:19:00,5.01223,5.01223,5.01058,5.01091,15000000.0
2007-11-22 22:20:00,5.01047,5.0108,5.01047,5.01069,16000000.0
2007-11-22 22:21:00,5.01208,5.01208,5.01093,5.01182,12000000.0
2007-11-22 22:22:00,5.01096,5.01183,5.01096,5.01177,14000000.0
2007-11-22 22:23:00,5.01199,5.01199,5.011,5.011,11000000.0
2007-11-22 22:24:00,5.01232,5.01285,5.01156,5.01194,16000000.0
2007-11-22 22:25:00,5.01075,5.01095,5.01075,5.01095,14000000.0
2007-11-22 22:26:00,5.01084,5.01084,5.0106,5.01078,10000000.0
2007-11-22 22:27:00,5.01181,5.01317,5.01181,5.01264,14000000.0
2007-11-22 22:28:00,5.01186,5.01299,5.01171,5.01171,12000000.0
2007-11-22 22:29:00,5.01262,5.01262,5.01126,5.01131,13000000.0
2007-11-22 22:30:00,5.01181,5.01232,5.01111,5.01111,8000000.0
2007-11-22 22:31:00,5.01258,5.01265,5.01245,5.01265,11000000.0
2007-11-22 22:32:00,5.0125,5.01263,5.01238,5.01238,20000000.0
2007-11-22 22:33:00,5.01242,5.01263,5.01234,5.01251,11000000.0
2007-11-22 22:34:00,5.01156,5.01187,5.0111,5.01124,10000000.0
2007-11-22 22:35:00,5.0112,5.01179,5.01062,5.01074,13000000.0
2007-11-22 22:36:00,5.01173,5.01183,5.01064,5.01081,9000000.0
2007-11-22 22:37:00,5.01134,5.01153,5.01038,5.01038,13000000.0
2007-11-22 22:38:00,5.01164,5.01184,5.01098,5.01105,9000000.0
2007-11-22 22:39:00,5.01123,5.01123,5.00993,5.01076,12000000.0
2007-11-22 22:40:00,5.01057,5.01127,5.01057,5.01098,9000000.0
2007-11-22 22:41:00,5.00995,5.00995,5.00975,5.00987,14000000.0
2007-11-22 22:42:00,5.01076,5.01116,5.01027,5.01088,13000000.0
2007-11-22 22:43:00,5.0105,5.01055,5.00978,5.00978,12000000.0
2007-11-22 22:44:00,5.0113,5.0113,5.01075,5.01112,15000000.0
2007-11-22 22:45:00,5.01095,5.01117,5.01089,5.01113,13000000.0
2007-11-22 22:46:00,5.01111,5.01121,5.01094,5.01099,14000000.0
2007-11-22 22:47:00,5.01114,5.01119,5.01088,5.01113,15000000.0
2007-11-22 22:48:00,5.01089,5.01107,5.00961,5.00975,13000000.0
2007-11-22 22:49:00,5.01044,5.01103,5.01011,5.01037,13000000.0
2007-11-22 22:50:00,5.01074,5.011,5.00986,5.01099,15000000.0
2007-11-22 22:51:00,5.01142,5.0117,5.01059,5.01093,14000000.0
2007-11-22 22:52:00,5.01148,5.01186,5.01105,5.0111,9000000.0
2007-11-22 22:53:00,5.01158,5.01266,5.01114,5.01141,15000000.0
2007-11-22 22:54:00,5.01215,5.01215,5.01109,5.01136,17000000.0
2007-11-22 22:55:00,5.01216,5.01287,5.0118,5.01205,16000000.0
2007-11-22 22:56:00,5.01289,5.01289,5.01128,5.01128,13000000.0
2007-11-22 22:57:00,5.01128,5.01135,5.01115,5.01128,8000000.0
2007-11-22 22:58:00,5.01104,5.01193,5.01087,5.01159,8000000.0
2007-11-22 22:59:00,5.01273,5.01273,5.01162,5.0125,19000000.0
2007-11-22 23:00:00,5.01219,5.01231,5.01117,5.01194,10000000.0
2007-11-22 23:01:00,5.01135,5.01135,5.01128,5.01135,7000000.0
2007-11-22 23:02:00,5.01238,5.01238,5.01105,5.01127,15000000.0
2007-11-22 23:03:00,5.01107,5.01188,5.01041,5.01041,17000000.0
2007-11-22 23:04:00,5.0115,5.0115,5.01036,5.01134,19000000.0
2007-11-22 23:05:00,5.01187,5.01187,5.011,5.01113,9000000.0
2007-11-22 23:06:00,5.01134,5.01134,5.0098,5.0098,12000000.0
2007-11-22 23:07:00,5.00956,5.00962,5.00933,5.00944,14000000.0
2007-11-22 23:08:00,5.01127,5.01127,5.01038,5.01038,16000000.0
2007-11-22 23:09:00,5.00999,5.01019,5.00991,5.01014,9000000.0
2007-11-22 23:10:00,5.01158,5.01158,5.01057,5.01143,12000000.0
2007-11-22 23:11:00,5.01099,5.0119,5.01078,5.01078,14000000.0
2007-11-22 23:12:00,5.01105,5.01105,5.01085,5.01085,7000000.0
2007-11-22 23:13:00,5.01094,5.01114,5.01078,5.01099,14000000.0
2007-11-22 23:14:00,5.01158,5.01181,5.01076,5.01181,19000000.0
2007-11-22 23:15:00,5.01174,5.01175,5.01071,5.01119,13000000.0
2007-11-22 23:16:00,5.01047,5.01189,5.01047,5.01134,15000000.0
2007-11-22 23:17:00,5.01144,5.01188,5.01096,5.01139,11000000.0
2007-11-22 23:18:00,5.01077,5.01196,5.01001,5.01102,12000000.0
2007-11-22 23:19:00,5.01105,5.01119,5.011,5.01113,14000000.0
2007-11-22 23:20:00,5.01108,5.01122,5.01093,5.01113,19000000.0
2007-11-22 23:21:00,5.01125,5.01145,5.01125,5.01145,7000000.0
2007-11-22 23:22:00,5.00993,5.01081,5.00993,5.01081,15000000.0
2007-11-22 23:23:00,5.01083,5.01083,5.00993,5.01074,11000000.0
2007-11-22 23:24:00,5.01036,5.01184,5.01036,5.01077,14000000.0
2007-11-22 23:25:00,5.01009,5.01034,5.01008,5.01008,11000000.0
2007-11-22 23:26:00,5.0099,5.01002,5.00974,5.00995,14000000.0
2007-11-22 23:27:00,5.01085,5.01105,5.01085,5.01098,11000000.0
2007-11-22 23:28:00,5.01074,5.01099,5.01071,5.01083,12000000.0
2007-11-22 23:29:00,5.01201,5.01218,5.01112,5.01116,16000000.0
2007-11-22 23:30:00,5.01205,5.01312,5.01127,5.01229,20000000.0
2007-11-22 23:31:00,5.01085,5.01085,5.01065,5.01085,11000000.0
2007-11-22 23:32:00,5.01087,5.01093,5.01072,5.01092,16000000.0
2007-11-22 23:33:00,5.01225,5.01266,5.01134,5.01136,12000000.0
2007-11-22 23:34:00,5.01201,5.01273,5.01181,5.01181,13000000.0
2007-11-22 23:35:00,5.01105,5.01118,5.01082,5.01082,9000000.0
2007-11-22 23:36:00,5.01194,5.01251,5.01124,5.01201,9000000.0
2007-11-22 23:37:00,5.01205,5.01238,5.01092,5.01092,14000000.0
2007-11-22 23:38:00,5.01125,5.01292,5.01125,5.01231,13000000.0
2007-11-22 23:39:00,5.01219,5.01303,5.01178,5.01188,17000000.0
2007-11-22 23:40:00,5.01325,5.01345,5.01248,5.01276,12000000.0
2007-11-22 23:41:00,5.01321,5.01412,5.01261,5.01261,17000000.0
2007-11-22 23:42:00,5.01374,5.01431,5.0122,5.01383,22000000.0
2007-11-22 23:43:00,5.01322,5.01363,5.01281,5.01363,15000000.0
2007-11-22 23:44:00,5.01277,5.01285,5.01265,5.01285,14000000.0
2007-11-22 23:45:00,5.01285,5.01305,5.01285,5.01305,20000000.0
2007-11-22 23:46:00,5.01416,5.01556,5.01415,5.01427,14000000.0
2007-11-22 23:47:00,5.014,5.01472,5.01314,5.01314,10000000.0
2007-11-22 23:48:00,5.01305,5.01325,5.01305,5.01318,18000000.0
2007-11-22 23:49:00,5.0137,5.0137,5.01295,5.01329,14000000.0
2007-11-22 23:50:00,5.01229,5.01461,5.01229,5.01387,13000000.0
2007-11-22 23:51:00,5.01284,5.01424,5.01281,5.01336,8000000.0
2007-11-22 23:52:00,5.01509,5.01539,5.01391,5.01477,16000000.0
2007-11-22 23:53:00,5.01446,5.01466,5.01368,5.01384,18000000.0
2007-11-22 23:54:00,5.01424,5.01524,5.01405,5.01405,12000000.0
2007-11-22 23:55:00,5.01445,5.01453,5.01312,5.01386,19000000.0
2007-11-22 23:56:00,5.01405,5.01441,5.013,5.013,14000000.0
2007-11-22 23:57:00,5.0138,5.01393,5.01299,5.01343,16000000.0
2007-11-22 23:58:00,5.01328,5.01395,5.01268,5.01273,13000000.0
2007-11-22 23:59:00,5.01257,5.01386,5.01252,5.01252,14000000.0
2007-11-23 00:00:00,5.01298,5.01298,5.01129,5.01223,17000000.0
2007-11-23 00:01:00,5.01228,5.01246,5.01167,5.01221,12000000.0
2007-11-23 00:02:00,5.01189,5.01298,5.01189,5.01234,15000000.0
2007-11-23 00:03:00,5.01148,5.01249,5.01148,5.01249,14000000.0
2007-11-23 00:04:00,5.01316,5.01316,5.01175,5.01252,12000000.0
2007-11-23 00:05:00,5.01176,5.01289,5.01176,5.0123,12000000.0
2007-11-23 00:06:00,5.01209,5.01273,5.01189,5.01195,12000000.0
2007-11-23 00:07:00,5.01299,5.01433,5.01285,5.01355,11000000.0
2007-11-23 00:08:00,5.01341,5.01449,5.01291,5.0141,15000000.0
2007-11-23 00:09:00,5.01322,5.01507,5.01322,5.01458,12000000.0
2007-11-23 00:10:00,5.01468,5.01526,5.01405,5.01453,19000000.0
2007-11-23 00:11:00,5.0141,5.01479,5.01348,5.01348,8000000.0
2007-11-23 00:12:00,5.01476,5.01476,5.01357,5.01433,9000000.0
2007-11-23 00:13:00,5.01356,5.01459,5.013,5.01453,13000000.0
2007-11-23 00:14:00,5.01447,5.01451,5.01301,5.01388,14000000.0
2007-11-23 00:15:00,5.01333,5.01451,5.01333,5.01398,12000000.0
2007-11-23 00:16:00,5.01372,5.01391,5.01306,5.01306,12000000.0
2007-11-23 00:17:00,5.0141,5.01429,5.01317,5.01317,10000000.0
2007-11-23 00:18:00,5.01514,5.01526,5.01346,5.01386,19000000.0
2007-11-23 00:19:00,5.01302,5.01416,5.01302,5.01355,12000000.0
2007-11-23 00:20:00,5.01355,5.01375,5.01355,5.01355,11000000.0
2007-11-23 00:21:00,5.01434,5.01435,5.01324,5.01397,14000000.0
2007-11-23 00:22:00,5.01398,5.01446,5.0137,5.01413,13000000.0
2007-11-23 00:23:00,5.01279,5.01428,5.01279,5.01367,13000000.0
2007-11-23 00:24:00,5.01321,5.0148,5.01321,5.01391,9000000.0
2007-11-23 00:25:00,5.01519,5.01616,5.01433,5.01537,13000000.0
2007-11-23 00:26:00,5.01493,5.01512,5.01376,5.01468,14000000.0
2007-11-23 00:27:00,5.01402,5.01537,5.01385,5.01461,15000000.0
2007-11-23 00:28:00,5.01369,5.0148,5.01369,5.01473,7000000.0
2007-11-23 00:29:00,5.01461,5.01466,5.01331,5.01416,17000000.0
2007-11-23 00:30:00,5.01511,5.01523,5.01373,5.01373,9000000.0
2007-11-23 00:31:00,5.01417,5.01425,5.01405,5.01418,13000000.0
2007-11-23 00:32:00,5.01437,5.01472,5.01374,5.01472,8000000.0
2007-11-23 00:33:00,5.01486,5.01542,5.01413,5.01479,19000000.0
2007-11-23 00:34:00,5.01458,5.01498,5.01335,5.01454,15000000.0
2007-11-23 00:35:00,5.01438,5.01438,5.01356,5.01357,12000000.0
2007-11-23 00:36:00,5.01482,5.01482,5.01356,5.01377,15000000.0
2007-11-23 00:37:00,5.01371,5.01466,5.01371,5.01422,15000000.0
2007-11-23 00:38:00,5.01361,5.01445,5.01361,5.0142,18000000.0
2007-11-23 00:39:00,5.01403,5.01453,5.01325,5.01399,20000000.0
2007-11-23 00:40:00,5.01353,5.01422,5.01297,5.01404,10000000.0
2007-11-23 00:41:00,5.01293,5.01461,5.01293,5.01433,9000000.0
2007-11-23 00:42:00,5.01383,5.01406,5.01345,5.01345,16000000.0
2007-11-23 00:43:00,5.01321,5.01339,5.01312,5.01313,16000000.0
2007-11-23 00:44:00,5.01466,5.01518,5.01393,5.01393,10000000.0
2007-11-23 00:45:00,5.01472,5.01499,5.01387,5.01416,16000000.0
2007-11-23 00:46:00,5.01392,5.01401,5.01375,5.01399,12000000.0
2007-11-23 00:47:00,5.01375,5.01375,5.01355,5.01375,8000000.0
2007-11-23 00:48:00,5.01444,5.01445,5.01349,5.01391,16000000.0
2007-11-23 00:49:00,5.01307,5.01315,5.01295,5.01308,11000000.0
2007-11-23 00:50:00,5.01327,5.01433,5.01327,5.01433,9000000.0
2007-11-23 00:51:00,5.01322,5.0143,5.01322,5.01364,9000000.0
2007-11-23 00:52:00,5.01386,5.01396,5.01369,5.01376,18000000.0
2007-11-23 00:53:00,5.01298,5.01305,5.01285,5.01285,12000000.0
2007-11-23 00:54:00,5.0141,5.0141,5.01327,5.01368,12000000.0
2007-11-23 00:55:00,5.01413,5.01424,5.01344,5.01418,11000000.0
2007-11-23 00:56:00,5.01427,5.0146,5.01425,5.01437,14000000.0
2007-11-23 00:57:00,5.01438,5.01461,5.01436,5.01445,15000000.0
2007-11-23 00:58:00,5.01325,5.01325,5.01305,5.01305,9000000.0
2007-11-23 00:59:00,5.01331,5.0134,5.01307,5.01307,17000000.0
2007-11-23 01:00:00,5.01379,5.01386,5.01312,5.01312,12000000.0
2007-11-23 01:01:00,5.01422,5.01424,5.01311,5.01402,15000000.0
2007-11-23 01:02:00,5.01318,5.0137,5.01296,5.01368,10000000.0
2007-11-23 01:03:00,5.01355,5.01355,5.01335,5.01355,13000000.0
2007-11-23 01:04:00,5.01418,5.01418,5.01276,5.01276,13000000.0
2007-11-23 01:05:00,5.01283,5.01314,5.01223,5.01314,13000000.0
2007-11-23 01:06:00,5.01382,5.01382,5.01332,5.01332,12000000.0
2007-11-23 01:07:00,5.01292,5.0139,5.0126,5.01275,13000000.0
2007-11-23 01:08:00,5.01344,5.01373,5.01268,5.01324,15000000.0
2007-11-23 01:09:00,5.01374,5.01399,5.01287,5.01317,17000000.0
2007-11-23 01:10:00,5.01327,5.01352,5.01327,5.01327,10000000.0
2007-11-23 01:11:00,5.01376,5.01376,5.01337,5.01341,11000000.0
2007-11-23 01:12:00,5.01321,5.01337,5.01296,5.01316,10000000.0
2007-11-23 01:13:00,5.01388,5.014,5.01322,5.01322,11000000.0
2007-11-23 01:14:00,5.01304,5.01396,5.01304,5.01375,13000000.0
2007-11-23 01:15:00,5.01394,5.01402,5.01272,5.01272,9000000.0
2007-11-23 01:16:00,5.01318,5.01409,5.01242,5.01343,12000000.0
2007-11-23 01:17:00,5.01354,5.01356,5.01234,5.01309,11000000.0
2007-11-23 01:18:00,5.01371,5.0138,5.01256,5.0138,12000000.0
2007-11-23 01:19:00,5.01299,5.01326,5.01243,5.01243,19000000.0
2007-11-23 01:20:00,5.014,5.01401,5.01296,5.01308,11000000.0
2007-11-23 01:21:00,5.01334,5.01334,5.01236,5.01239,12000000.0
2007-11-23 01:22:00,5.01307,5.01319,5.01224,5.01318,9000000.0
2007-11-23 01:23:00,5.0134,5.01346,5.01234,5.01234,13000000.0
2007-11-23 01:24:00,5.01346,5.01385,5.01247,5.01354,14000000.0
2007-11-23 01:25:00,5.01281,5.0136,5.01278,5.01348,11000000.0
2007-11-23 01:26:00,5.01287,5.01352,5.01246,5.01352,10000000.0
2007-11-23 01:27:00,5.01335,5.01363,5.01335,5.01343,17000000.0
2007-11-23 01:28:00,5.01258,5.01374,5.0124,5.01322,13000000.0
2007-11-23 01:29:00,5.01326,5.01338,5.01251,5.01291,19000000.0
2007-11-23 01:30:00,5.01358,5.01366,5.01199,5.01199,15000000.0
2007-11-23 01:31:00,5.01295,5.01325,5.01174,5.01263,15000000.0
2007-11-23 01:32:00,5.01265,5.01303,5.01195,5.01243,12000000.0
2007-11-23 01:33:00,5.01271,5.01299,5.01239,5.01267,8000000.0
2007-11-23 01:34:00,5.01267,5.01325,5.01201,5.01295,18000000.0
2007-11-23 01:35:00,5.01294,5.01354,5.01228,5.01228,12000000.0
2007-11-23 01:36:00,5.01211,5.01369,5.01211,5.01335,16000000.0
2007-11-23 01:37:00,5.01413,5.01438,5.01304,5.01429,15000000.0
2007-11-23 01:38:00,5.01437,5.01437,5.01269,5.01391,18000000.0
2007-11-23 01:39:00,5.01312,5.0135,5.01282,5.01321,10000000.0
2007-11-23 01:40:00,5.01362,5.01362,5.01263,5.01263,11000000.0
2007-11-23 01:41:00,5.01374,5.01374,5.01271,5.01289,16000000.0
2007-11-23 01:42:00,5.01361,5.01406,5.01292,5.01321,14000000.0
2007-11-23 01:43:00,5.01399,5.01429,5.01395,5.01399,16000000.0
2007-11-23 01:44:00,5.01335,5.01335,5.01315,5.01315,15000000.0
2007-11-23 01:45:00,5.01337,5.01344,5.01315,5.0134,16000000.0
2007-11-23 01:46:00,5.01358,5.01398,5.01309,5.01309,9000000.0
2007-11-23 01:47:00,5.01318,5.01418,5.01317,5.01418,17000000.0
2007-11-23 01:48:00,5.01456,5.01456,5.0133,5.01401,16000000.0
2007-11-23 01:49:00,5.01414,5.01442,5.01365,5.01442,10000000.0
2007-11-23 01:50:00,5.01502,5.01502,5.01427,5.01466,11000000.0
2007-11-23 01:51:00,5.01462,5.01462,5.01291,5.01353,12000000.0
2007-11-23 01:52:00,5.01367,5.01433,5.01285,5.01433,12000000.0
2007-11-23 01:53:00,5.01397,5.01467,5.0133,5.0133,18000000.0
2007-11-23 01:54:00,5.01362,5.01458,5.01288,5.01402,14000000.0
2007-11-23 01:55:00,5.01309,5.01353,5.01202,5.01308,18000000.0
2007-11-23 01:56:00,5.01312,5.01312,5.01189,5.01307,8000000.0
2007-11-23 01:57:00,5.01302,5.01302,5.01098,5.01098,13000000.0
2007-11-23 01:58:00,5.01129,5.01193,5.01129,5.01193,11000000.0
2007-11-23 01:59:00,5.01126,5.012,5.01113,5.01155,11000000.0
2007-11-23 02:00:00,5.01207,5.01265,5.01175,5.01232,16000000.0
2007-11-23 02:01:00,5.01115,5.01217,5.01093,5.01217,21000000.0
2007-11-23 02:02:00,5.0121,5.01238,5.01147,5.01176,10000000.0
2007-11-23 02:03:00,5.01265,5.01265,5.01184,5.01197,8000000.0
2007-11-23 02:04:00,5.01271,5.01323,5.01135,5.01135,14000000.0
2007-11-23 02:05:00,5.01179,5.0122,5.01123,5.01181,14000000.0
2007-11-23 02:06:00,5.01216,5.01216,5.01083,5.01155,15000000.0
2007-11-23 02:07:00,5.01119,5.01152,5.01084,5.01124,10000000.0
2007-11-23 02:08:00,5.01131,5.01162,5.01053,5.01053,16000000.0
2007-11-23 02:09:00,5.01032,5.01131,5.01025,5.01131,18000000.0
2007-11-23 02:10:00,5.01175,5.01224,5.01096,5.01224,16000000.0
2007-11-23 02:11:00,5.0115,5.01207,5.01094,5.0115,14000000.0
2007-11-23 02:12:00,5.01149,5.01188,5.01118,5.01188,10000000.0
2007-11-23 02:13:00,5.01177,5.01201,5.01085,5.01201,15000000.0
2007-11-23 02:14:00,5.01233,5.01233,5.01095,5.01095,19000000.0
2007-11-23 02:15:00,5.01195,5.01195,5.01086,5.0119,12000000.0
2007-11-23 02:16:00,5.01203,5.01203,5.01106,5.01133,18000000.0
2007-11-23 02:17:00,5.01083,5.01215,5.01083,5.01145,14000000.0
2007-11-23 02:18:00,5.01064,5.01212,5.01064,5.01166,12000000.0
2007-11-23 02:19:00,5.01173,5.01196,5.01084,5.01137,14000000.0
2007-11-23 02:20:00,5.01103,5.01197,5.01065,5.01186,13000000.0
2007-11-23 02:21:00,5.0114,5.01248,5.0113,5.01204,15000000.0
2007-11-23 02:22:00,5.0122,5.0122,5.01089,5.01207,13000000.0
2007-11-23 02:23:00,5.01178,5.01185,5.01165,5.01178,16000000.0
2007-11-23 02:24:00,5.01091,5.01115,5.01003,5.01003,17000000.0
2007-11-23 02:25:00,5.01057,5.01077,5.00999,5.01077,10000000.0
2007-11-23 02:26:00,5.01063,5.01127,5.01045,5.01111,13000000.0
2007-11-23 02:27:00,5.0117,5.01191,5.01048,5.01114,7000000.0
2007-11-23 02:28:00,5.01179,5.01179,5.0103,5.01064,9000000.0
2007-11-23 02:29:00,5.01162,5.01163,5.01129,5.01143,20000000.0
2007-11-23 02:30:00,5.01173,5.01173,5.01088,5.01123,11000000.0
2007-11-23 02:31:00,5.01154,5.01154,5.01017,5.01017,9000000.0
2007-11-23 02:32:00,5.01137,5.01137,5.01027,5.01132,13000000.0
2007-11-23 02:33:00,5.01091,5.01091,5.00957,5.00957,14000000.0
2007-11-23 02:34:00,5.01058,5.01082,5.00948,5.01082,17000000.0
2007-11-23 02:35:00,5.01077,5.011,5.00989,5.01098,15000000.0
2007-11-23 02:36:00,5.0108,5.01101,5.01012,5.01101,14000000.0
2007-11-23 02:37:00,5.01163,5.01165,5.01065,5.011,13000000.0
2007-11-23 02:38:00,5.01161,5.01199,5.01069,5.01199,14000000.0
2007-11-23 02:39:00,5.01114,5.01214,5.01085,5.01183,15000000.0
2007-11-23 02:40:00,5.01191,5.01238,5.01132,5.01195,12000000.0
2007-11-23 02:41:00,5.01192,5.01192,5.01062,5.01188,13000000.0
2007-11-23 02:42:00,5.01209,5.01224,5.01114,5.01179,16000000.0
2007-11-23 02:43:00,5.01177,5.01248,5.01113,5.01165,18000000.0
2007-11-23 02:44:00,5.01203,5.01223,5.01194,5.01222,10000000.0
2007-11-23 02:45:00,5.01107,5.01198,5.01055,5.01055,14000000.0
2007-11-23 02:46:00,5.01192,5.01192,5.01046,5.01086,18000000.0
2007-11-23 02:47:00,5.0116,5.01193,5.0101,5.01193,17000000.0
2007-11-23 02:48:00,5.01219,5.01219,5.01088,5.01088,7000000.0
2007-11-23 02:49:00,5.01091,5.01114,5.01021,5.01084,13000000.0
2007-11-23 02:50:00,5.01156,5.01156,5.01035,5.01096,14000000.0
2007-11-23 02:51:00,5.011,5.01166,5.01022,5.01083,15000000.0
2007-11-23 02:52:00,5.01078,5.01078,5.0095,5.0105,15000000.0
2007-11-23 02:53:00,5.00914,5.01073,5.00914,5.01022,9000000.0
2007-11-23 02:54:00,5.01019,5.01072,5.00917,5.00968,13000000.0
2007-11-23 02:55:00,5.00861,5.01012,5.00861,5.00993,11000000.0
2007-11-23 02:56:00,5.01026,5.01063,5.00946,5.01048,18000000.0
2007-11-23 02:57:00,5.01016,5.01054,5.00939,5.00939,13000000.0
2007-11-23 02:58:00,5.00957,5.01039,5.00955,5.01039,9000000.0
2007-11-23 02:59:00,5.01066,5.0108,5.01049,5.01066,14000000.0
2007-11-23 03:00:00,5.01015,5.01033,5.00815,5.00845,11000000.0
2007-11-23 03:01:00,5.00816,5.00971,5.00816,5.00961,11000000.0
2007-11-23 03:02:00,5.00944,5.00944,5.00794,5.00794,11000000.0
2007-11-23 03:03:00,5.00898,5.0096,5.0079,5.00908,23000000.0
2007-11-23 03:04:00,5.00908,5.00927,5.00833,5.00853,11000000.0
2007-11-23 03:05:00,5.00879,5.00879,5.00663,5.00732,17000000.0
2007-11-23 03:06:00,5.00669,5.00795,5.00669,5.00795,9000000.0
2007-11-23 03:07:00,5.00759,5.00759,5.0056,5.00665,15000000.0
2007-11-23 03:08:00,5.00564,5.00719,5.00559,5.00666,12000000.0
2007-11-23 03:09:00,5.00676,5.00712,5.00607,5.00683,15000000.0
2007-11-23 03:10:00,5.00765,5.00782,5.00638,5.00657,19000000.0
2007-11-23 03:11:00,5.00723,5.00869,5.00723,5.00761,15000000.0
2007-11-23 03:12:00,5.00801,5.00822,5.00668,5.00697,18000000.0
2007-11-23 03:13:00,5.00755,5.00807,5.00661,5.00692,18000000.0
2007-11-23 03:14:00,5.00825,5.00849,5.00704,5.00809,10000000.0
2007-11-23 03:15:00,5.00738,5.00813,5.00712,5.00766,7000000.0
2007-11-23 03:16:00,5.00664,5.00772,5.00664,5.00721,8000000.0
2007-11-23 03:17:00,5.00734,5.00734,5.00593,5.0072,10000000.0
2007-11-23 03:18:00,5.0054,5.00618,5.00484,5.00599,15000000.0
2007-11-23 03:19:00,5.0054,5.00575,5.00464,5.00528,10000000.0
2007-11-23 03:20:00,5.00383,5.00383,4.99503,4.99774,16000000.0
2007-11-23 03:21:00,4.9967,4.99776,4.99573,4.99692,11000000.0
2007-11-23 03:22:00,4.99724,4.99821,4.99678,4.99805,10000000.0
2007-11-23 03:23:00,4.99839,4.99955,4.99773,4.99955,12000000.0
2007-11-23 03:24:00,4.99896,4.99946,4.99714,4.99714,13000000.0
2007-11-23 03:25:00,4.99749,4.99824,4.996,4.99816,11000000.0
2007-11-23 03:26:00,4.99842,4.99941,4.99739,4.99815,13000000.0
2007-11-23 03:27:00,4.99856,4.99856,4.99647,4.99659,14000000.0
2007-11-23 03:28:00,4.99666,4.99805,4.99666,4.99742,18000000.0
2007-11-23 03:29:00,4.99844,4.99844,4.99651,4.99726,15000000.0
2007-11-23 03:30:00,4.99463,4.99647,4.99367,4.99367,10000000.0
2007-11-23 03:31:00,4.99366,4.99481,4.99297,4.9943,13000000.0
2007-11-23 03:32:00,4.99472,4.995,4.99179,4.99267,16000000.0
2007-11-23 03:33:00,4.99043,4.99202,4.9901,4.99078,13000000.0
2007-11-23 03:34:00,4.99261,4.99301,4.99155,4.99187,16000000.0
2007-11-23 03:35:00,4.9919,4.99242,4.99153,4.99223,10000000.0
2007-11-23 03:36:00,4.99206,4.9932,4.99206,4.9932,11000000.0
2007-11-23 03:37:00,4.99369,4.99377,4.99235,4.99247,13000000.0
2007-11-23 03:38:00,4.99296,4.99296,4.99109,4.99161,13000000.0
2007-11-23 03:39:00,4.9929,4.99682,4.9929,4.99568,13000000.0
2007-11-23 03:40:00,4.9958,4.9958,4.99383,4.99401,12000000.0
2007-11-23 03:41:00,4.9947,4.99478,4.99311,4.99311,16000000.0
2007-11-23 03:42:00,4.99288,4.99603,4.99288,4.99602,21000000.0
2007-11-23 03:43:00,4.99656,4.99656,4.99441,4.99499,18000000.0
2007-11-23 03:44:00,4.99445,4.9952,4.99389,4.995,15000000.0
2007-11-23 03:45:00,4.99497,4.99537,4.99404,4.99404,9000000.0
2007-11-23 03:46:00,4.99461,4.99525,4.99439,4.9948,8000000.0
2007-11-23 03:47:00,4.99505,4.99507,4.99383,4.99472,11000000.0
2007-11-23 03:48:00,4.99468,4.9951,4.99424,4.99424,9000000.0
2007-11-23 03:49:00,4.99589,4.99589,4.99419,4.99419,16000000.0
2007-11-23 03:50:00,4.9925,4.99394,4.99104,4.99149,19000000.0
2007-11-23 03:51:00,4.99183,4.99183,4.9872,4.9872,9000000.0
2007-11-23 03:52:00,4.98776,4.9891,4.98694,4.98854,19000000.0
2007-11-23 03:53:00,4.98764,4.98896,4.98758,4.98778,10000000.0
2007-11-23 03:54:00,4.98882,4.98882,4.98707,4.988,17000000.0
2007-11-23 03:55:00,4.98831,4.98862,4.98752,4.98783,16000000.0
2007-11-23 03:56:00,4.98767,4.98956,4.98767,4.98956,7000000.0
2007-11-23 03:57:00,4.98974,4.99107,4.98924,4.98994,11000000.0
2007-11-23 03:58:00,4.99079,4.99155,4.99015,4.99015,12000000.0
2007-11-23 03:59:00,4.9912,4.99173,4.99041,4.99122,17000000.0
2007-11-23 04:00:00,4.99085,4.99085,4.98857,4.98857,12000000.0
2007-11-23 04:01:00,4.98883,4.98975,4.98816,4.98962,16000000.0
2007-11-23 04:02:00,4.98984,4.99053,4.98903,4.98946,14000000.0
2007-11-23 04:03:00,4.9899,4.9913,4.98959,4.99096,12000000.0
2007-11-23 04:04:00,4.98979,4.99123,4.98979,4.99123,16000000.0
2007-11-23 04:05:00,4.99152,4.99186,4.99053,4.99066,13000000.0
2007-11-23 04:06:00,4.99124,4.99124,4.98949,4.99025,16000000.0
2007-11-23 04:07:00,4.99055,4.99068,4.98944,4.9899,13000000.0
2007-11-23 04:08:00,4.98976,4.99067,4.98915,4.98976,14000000.0
2007-11-23 04:09:00,4.98957,4.99026,4.98893,4.98925,10000000.0
2007-11-23 04:10:00,4.98922,4.98927,4.98813,4.98848,12000000.0
2007-11-23 04:11:00,4.98712,4.98857,4.98712,4.98782,14000000.0
2007-11-23 04:12:00,4.98873,4.98893,4.98756,4.98812,19000000.0
2007-11-23 04:13:00,4.98813,4.98853,4.98736,4.98824,20000000.0
2007-11-23 04:14:00,4.98776,4.98857,4.98752,4.98819,12000000.0
2007-11-23 04:15:00,4.98821,4.98832,4.98759,4.98793,8000000.0
2007-11-23 04:16:00,4.98814,4.98814,4.98694,4.98791,13000000.0
2007-11-23 04:17:00,4.98699,4.98824,4.98699,4.98764,15000000.0
2007-11-23 04:18:00,4.98713,4.98856,4.98713,4.98826,9000000.0
2007-11-23 04:19:00,4.98851,4.98851,4.98715,4.98796,12000000.0
2007-11-23 04:20:00,4.98696,4.98835,4.98696,4.9874,9000000.0
2007-11-23 04:21:00,4.98742,4.98911,4.98741,4.98756,17000000.0
2007-11-23 04:22:00,4.98835,4.98921,4.9881,4.98892,14000000.0
2007-11-23 04:23:00,4.98832,4.98888,4.98776,4.98776,10000000.0
2007-11-23 04:24:00,4.98856,4.98876,4.98755,4.98755,12000000.0
2007-11-23 04:25:00,4.98775,4.98814,4.98695,4.98759,10000000.0
2007-11-23 04:26:00,4.98697,4.98706,4.98647,4.98701,7000000.0
2007-11-23 04:27:00,4.98724,4.98757,4.98637,4.98644,15000000.0
2007-11-23 04:28:00,4.98713,4.98758,4.98679,4.98732,7000000.0
2007-11-23 04:29:00,4.98753,4.98804,4.98667,4.98802,14000000.0
2007-11-23 04:30:00,4.98772,4.98848,4.98734,4.98762,11000000.0
2007-11-23 04:31:00,4.98665,4.98665,4.97643,4.97669,15000000.0
2007-11-23 04:32:00,4.97963,4.98407,4.97594,4.97632,17000000.0
2007-11-23 04:33:00,4.97516,4.97546,4.97413,4.97546,14000000.0
2007-11-23 04:34:00,4.97695,4.97798,4.97574,4.97798,9000000.0
2007-11-23 04:35:00,4.97862,4.97862,4.97646,4.9782,12000000.0
2007-11-23 04:36:00,4.97843,4.9787,4.97748,4.97814,12000000.0
2007-11-23 04:37:00,4.9776,4.97943,4.97718,4.97805,12000000.0
2007-11-23 04:38:00,4.97897,4.9797,4.97847,4.97941,11000000.0
2007-11-23 04:39:00,4.97976,4.98242,4.97949,4.9808,17000000.0
2007-11-23 04:40:00,4.98192,4.98228,4.9813,4.98146,9000000.0
2007-11-23 04:41:00,4.98254,4.98254,4.98082,4.98254,10000000.0
2007-11-23 04:42:00,4.9821,4.98251,4.98153,4.98234,8000000.0
2007-11-23 04:43:00,4.9826,4.98324,4.982,4.98324,18000000.0
2007-11-23 04:44:00,4.98372,4.98372,4.98291,4.98322,9000000.0
2007-11-23 04:45:00,4.983,4.98302,4.98183,4.98283,9000000.0
2007-11-23 04:46:00,4.98234,4.98396,4.98234,4.98361,16000000.0
2007-11-23 04:47:00,4.98302,4.98414,4.98227,4.98358,12000000.0
2007-11-23 04:48:00,4.98402,4.98449,4.98297,4.98297,10000000.0
2007-11-23 04:49:00,4.98246,4.98406,4.98246,4.98369,16000000.0
2007-11-23 04:50:00,4.9832,4.98448,4.9832,4.98384,16000000.0
2007-11-23 04:51:00,4.98325,4.98436,4.98288,4.98288,20000000.0
2007-11-23 04:52:00,4.98378,4.9844,4.98296,4.98337,13000000.0
2007-11-23 04:53:00,4.98295,4.98321,4.98223,4.98264,11000000.0
2007-11-23 04:54:00,4.98206,4.98299,4.9818,4.98261,11000000.0
2007-11-23 04:55:00,4.98123,4.98203,4.97917,4.97966,12000000.0
2007-11-23 04:56:00,4.98022,4.98104,4.97952,4.98079,16000000.0
2007-11-23 04:57:00,4.98066,4.98066,4.97958,4.98003,7000000.0
2007-11-23 04:58:00,4.97943,4.98043,4.97927,4.97969,13000000.0
2007-11-23 04:59:00,4.98058,4.98135,4.97975,4.98114,17000000.0
2007-11-23 05:00:00,4.98156,4.98156,4.98056,4.98088,10000000.0
2007-11-23 05:01:00,4.98172,4.98247,4.9811,4.98152,13000000.0
2007-11-23 05:02:00,4.98123,4.98246,4.98085,4.98085,18000000.0
2007-11-23 05:03:00,4.98069,4.98107,4.98002,4.98036,9000000.0
2007-11-23 05:04:00,4.98005,4.98114,4.97993,4.98039,12000000.0
2007-11-23 05:05:00,4.98085,4.98098,4.97955,4.97997,10000000.0
2007-11-23 05:06:00,4.9804,4.9804,4.97932,4.98022,20000000.0
2007-11-23 05:07:00,4.98041,4.98124,4.97992,4.98027,10000000.0
2007-11-23 05:08:00,4.98108,4.98289,4.98097,4.98205,17000000.0
2007-11-23 05:09:00,4.98263,4.98341,4.98219,4.98285,15000000.0
2007-11-23 05:10:00,4.98292,4.98343,4.98231,4.98247,10000000.0
2007-11-23 05:11:00,4.98267,4.98291,4.98193,4.98274,16000000.0
2007-11-23 05:12:00,4.98353,4.98353,4.98207,4.98207,7000000.0
2007-11-23 05:13:00,4.98341,4.98377,4.9823,4.98318,12000000.0
2007-11-23 05:14:00,4.98402,4.98403,4.98299,4.98312,14000000.0
2007-11-23 05:15:00,4.98295,4.98366,4.98267,4.98323,16000000.0
2007-11-23 05:16:00,4.98361,4.98436,4.98298,4.98375,15000000.0
2007-11-23 05:17:00,4.98393,4.98447,4.98341,4.98447,10000000.0
2007-11-23 05:18:00,4.98339,4.98388,4.98185,4.98185,13000000.0
2007-11-23 05:19:00,4.98186,4.98256,4.98124,4.98207,13000000.0
2007-11-23 05:20:00,4.98315,4.98315,4.98171,4.98269,20000000.0
2007-11-23 05:21:00,4.9831,4.98311,4.9823,4.98295,9000000.0
2007-11-23 05:22:00,4.98206,4.98377,4.98206,4.98238,17000000.0
2007-11-23 05:23:00,4.98309,4.98338,4.98155,4.98208,14000000.0
2007-11-23 05:24:00,4.98177,4.98241,4.98041,4.98041,19000000.0
2007-11-23 05:25:00,4.98117,4.98226,4.98041,4.98159,13000000.0
2007-11-23 05:26:00,4.98197,4.98214,4.98043,4.98122,13000000.0
2007-11-23 05:27:00,4.98158,4.98255,4.98086,4.98152,13000000.0
2007-11-23 05:28:00,4.9816,4.9819,4.98119,4.98147,10000000.0
2007-11-23 05:29:00,4.98224,4.98232,4.98105,4.98232,17000000.0
2007-11-23 05:30:00,4.98197,4.98227,4.98068,4.98192,21000000.0
2007-11-23 05:31:00,4.9822,4.9822,4.98072,4.98114,13000000.0
2007-11-23 05:32:00,4.98194,4.98396,4.98086,4.98396,16000000.0
2007-11-23 05:33:00,4.98381,4.98386,4.98247,4.98286,13000000.0
2007-11-23 05:34:00,4.98346,4.9838,4.98256,4.98256,13000000.0
2007-11-23 05:35:00,4.98214,4.98341,4.9819,4.98213,14000000.0
2007-11-23 05:36:00,4.98173,4.98287,4.98158,4.98246,18000000.0
2007-11-23 05:37:00,4.98303,4.98303,4.98149,4.98262,12000000.0
2007-11-23 05:38:00,4.98205,4.98251,4.98104,4.9816,13000000.0
2007-11-23 05:39:00,4.98045,4.98184,4.98045,4.9806,21000000.0
2007-11-23 05:40:00,4.98219,4.98291,4.98075,4.98179,14000000.0
2007-11-23 05:41:00,4.98187,4.98268,4.98137,4.98156,13000000.0
2007-11-23 05:42:00,4.98136,4.98268,4.98136,4.98218,8000000.0
2007-11-23 05:43:00,4.9824,4.9841,4.98212,4.98356,13000000.0
2007-11-23 05:44:00,4.98354,4.98472,4.98288,4.98387,13000000.0
2007-11-23 05:45:00,4.98499,4.98499,4.98292,4.98401,24000000.0
2007-11-23 05:46:00,4.9846,4.9846,4.9824,4.98305,14000000.0
2007-11-23 05:47:00,4.98362,4.98427,4.98244,4.98244,11000000.0
2007-11-23 05:48:00,4.98225,4.98385,4.98211,4.98211,18000000.0
2007-11-23 05:49:00,4.98356,4.98385,4.9826,4.98324,10000000.0
2007-11-23 05:50:00,4.98257,4.98342,4.98239,4.98296,10000000.0
2007-11-23 05:51:00,4.98341,4.98368,4.98286,4.98345,11000000.0
2007-11-23 05:52:00,4.98393,4.98393,4.98195,4.98236,19000000.0
2007-11-23 05:53:00,4.98285,4.98309,4.98212,4.98281,15000000.0
2007-11-23 05:54:00,4.98278,4.983,4.98199,4.98243,7000000.0
2007-11-23 05:55:00,4.98279,4.98356,4.98195,4.98258,12000000.0
2007-11-23 05:56:00,4.98172,4.98247,4.98111,4.98184,16000000.0
2007-11-23 05:57:00,4.98152,4.98186,4.98104,4.98104,11000000.0
2007-11-23 05:58:00,4.9821,4.98264,4.98118,4.98118,22000000.0
2007-11-23 05:59:00,4.9816,4.98278,4.98145,4.98242,9000000.0
2007-11-23 06:00:00,4.98266,4.98381,4.98194,4.98302,17000000.0
2007-11-23 06:01:00,4.98369,4.98394,4.9825,4.9825,18000000.0
2007-11-23 06:02:00,4.98342,4.98554,4.9829,4.98373,18000000.0
2007-11-23 06:03:00,4.98438,4.98469,4.9836,4.98461,16000000.0
2007-11-23 06:04:00,4.98325,4.98521,4.98325,4.98521,8000000.0
2007-11-23 06:05:00,4.98495,4.98495,4.98359,4.98359,10000000.0
2007-11-23 06:06:00,4.98364,4.98415,4.98338,4.98399,27000000.0
2007-11-23 06:07:00,4.98366,4.9852,4.98351,4.9852,17000000.0
2007-11-23 06:08:00,4.98388,4.98388,4.98233,4.98316,14000000.0
2007-11-23 06:09:00,4.98301,4.98425,4.98238,4.98312,13000000.0
2007-11-23 06:10:00,4.98254,4.98353,4.98233,4.98246,14000000.0
2007-11-23 06:11:00,4.98313,4.98377,4.98214,4.9831,16000000.0
2007-11-23 06:12:00,4.98231,4.98301,4.9813,4.9813,17000000.0
2007-11-23 06:13:00,4.98183,4.98249,4.98079,4.98122,14000000.0
2007-11-23 06:14:00,4.98167,4.98245,4.98085,4.98245,12000000.0
2007-11-23 06:15:00,4.98216,4.98281,4.98148,4.98246,13000000.0
2007-11-23 06:16:00,4.98117,4.98189,4.98106,4.98158,14000000.0
2007-11-23 06:17:00,4.98102,4.98174,4.98046,4.98114,11000000.0
2007-11-23 06:18:00,4.9821,4.98244,4.9809,4.98161,12000000.0
2007-11-23 06:19:00,4.98274,4.9847,4.98242,4.98348,19000000.0
2007-11-23 06:20:00,4.98349,4.98441,4.98277,4.98315,11000000.0
2007-11-23 06:21:00,4.98374,4.98427,4.98307,4.98374,9000000.0
2007-11-23 06:22:00,4.98358,4.98516,4.98307,4.98394,22000000.0
2007-11-23 06:23:00,4.98516,4.9855,4.98364,4.98451,18000000.0
2007-11-23 06:24:00,4.98596,4.98618,4.98494,4.98598,8000000.0
2007-11-23 06:25:00,4.98451,4.98533,4.98421,4.98421,9000000.0
2007-11-23 06:26:00,4.98524,4.98552,4.98408,4.98529,13000000.0
2007-11-23 06:27:00,4.98515,4.98628,4.98435,4.98523,15000000.0
2007-11-23 06:28:00,4.98574,4.98598,4.98436,4.98446,18000000.0
2007-11-23 06:29:00,4.98505,4.98616,4.98432,4.98441,16000000.0
2007-11-23 06:30:00,4.98521,4.98639,4.98481,4.98597,10000000.0
2007-11-23 06:31:00,4.98684,4.98779,4.98665,4.98677,13000000.0
2007-11-23 06:32:00,4.986,4.98706,4.986,4.987,10000000.0
2007-11-23 06:33:00,4.98794,4.98799,4.98654,4.98712,10000000.0
2007-11-23 06:34:00,4.98706,4.98761,4.98626,4.98738,15000000.0
2007-11-23 06:35:00,4.98702,4.98781,4.9864,4.98781,13000000.0
2007-11-23 06:36:00,4.98705,4.98738,4.98554,4.98656,23000000.0
2007-11-23 06:37:00,4.98655,4.98655,4.98508,4.98546,11000000.0
2007-11-23 06:38:00,4.98579,4.98647,4.98456,4.98533,17000000.0
2007-11-23 06:39:00,4.98587,4.98715,4.98564,4.98709,8000000.0
2007-11-23 06:40:00,4.98595,4.98769,4.98595,4.98682,15000000.0
2007-11-23 06:41:00,4.98712,4.98819,4.98678,4.98818,15000000.0
2007-11-23 06:42:00,4.98744,4.98842,4.98675,4.98751,16000000.0
2007-11-23 06:43:00,4.98723,4.988,4.98633,4.98737,12000000.0
2007-11-23 06:44:00,4.98664,4.9876,4.98621,4.98707,13000000.0
2007-11-23 06:45:00,4.9864,4.9871,4.9864,4.98682,14000000.0
2007-11-23 06:46:00,4.98734,4.98742,4.98586,4.98586,12000000.0
2007-11-23 06:47:00,4.98757,4.98776,4.98661,4.98661,11000000.0
2007-11-23 06:48:00,4.98715,4.9879,4.98631,4.98755,15000000.0
2007-11-23 06:49:00,4.98733,4.98754,4.98727,4.98742,17000000.0
2007-11-23 06:50:00,4.98772,4.98773,4.98642,4.98742,13000000.0
2007-11-23 06:51:00,4.98719,4.98769,4.98641,4.98652,8000000.0
2007-11-23 06:52:00,4.98728,4.98758,4.98658,4.98722,14000000.0
2007-11-23 06:53:00,4.98847,4.98847,4.98707,4.98806,13000000.0
2007-11-23 06:54:00,4.9871,4.98862,4.987,4.98803,8000000.0
2007-11-23 06:55:00,4.98802,4.98858,4.98743,4.98743,10000000.0
2007-11-23 06:56:00,4.98842,4.98842,4.98712,4.98767,11000000.0
2007-11-23 06:57:00,4.98797,4.98831,4.98797,4.98801,17000000.0
2007-11-23 06:58:00,4.9875,4.98881,4.9875,4.98814,12000000.0
2007-11-23 06:59:00,4.98739,4.98852,4.98739,4.98785,14000000.0
2007-11-23 07:00:00,4.9875,4.98823,4.98743,4.98795,11000000.0
2007-11-23 07:01:00,4.9883,4.98916,4.98798,4.98916,10000000.0
2007-11-23 07:02:00,4.98881,4.989,4.98747,4.98858,14000000.0
2007-11-23 07:03:00,4.9886,4.98862,4.98777,4.9884,7000000.0
2007-11-23 07:04:00,4.98832,4.98854,4.98765,4.98777,16000000.0
2007-11-23 07:05:00,4.98841,4.98877,4.98744,4.98835,15000000.0
2007-11-23 07:06:00,4.98743,4.98754,4.9871,4.9871,16000000.0
2007-11-23 07:07:00,4.9875,4.98848,4.98718,4.98718,12000000.0
2007-11-23 07:08:00,4.9876,4.98811,4.98726,4.9881,8000000.0
2007-11-23 07:09:00,4.98775,4.98814,4.98703,4.98703,8000000.0
2007-11-23 07:10:00,4.98779,4.98821,4.98679,4.98701,16000000.0
2007-11-23 07:11:00,4.98813,4.98831,4.98712,4.98774,17000000.0
2007-11-23 07:12:00,4.98743,4.988,4.98664,4.98691,20000000.0
2007-11-23 07:13:00,4.98785,4.98853,4.98746,4.98804,18000000.0
2007-11-23 07:14:00,4.98814,4.98874,4.98757,4.98871,11000000.0
2007-11-23 07:15:00,4.98846,4.98846,4.98715,4.98715,18000000.0
2007-11-23 07:16:00,4.98788,4.98851,4.98698,4.98779,18000000.0
2007-11-23 07:17:00,4.98744,4.98784,4.98694,4.98744,12000000.0
2007-11-23 07:18:00,4.98735,4.98769,4.98664,4.98719,18000000.0
2007-11-23 07:19:00,4.98707,4.98707,4.98541,4.98651,14000000.0
2007-11-23 07:20:00,4.98744,4.98744,4.98579,4.98626,18000000.0
2007-11-23 07:21:00,4.98646,4.98748,4.9857,4.9857,13000000.0
2007-11-23 07:22:00,4.98632,4.9869,4.98565,4.98618,14000000.0
2007-11-23 07:23:00,4.98694,4.98694,4.9852,4.98585,15000000.0
2007-11-23 07:24:00,4.98524,4.986,4.98499,4.98499,16000000.0
2007-11-23 07:25:00,4.9853,4.98627,4.98472,4.98554,15000000.0
2007-11-23 07:26:00,4.98543,4.98587,4.98441,4.98497,13000000.0
2007-11-23 07:27:00,4.98494,4.98528,4.98393,4.98425,12000000.0
2007-11-23 07:28:00,4.98453,4.98491,4.98359,4.98417,22000000.0
2007-11-23 07:29:00,4.98414,4.98446,4.98321,4.98438,16000000.0
2007-11-23 07:30:00,4.98562,4.98829,4.98465,4.98728,14000000.0
2007-11-23 07:31:00,4.98776,4.98821,4.98593,4.98732,13000000.0
2007-11-23 07:32:00,4.98771,4.98779,4.98691,4.98776,9000000.0
2007-11-23 07:33:00,4.98705,4.98783,4.98705,4.98717,7000000.0
2007-11-23 07:34:00,4.98749,4.9877,4.98625,4.98645,18000000.0
2007-11-23 07:35:00,4.98781,4.98794,4.98658,4.98658,9000000.0
2007-11-23 07:36:00,4.9876,4.9877,4.98684,4.98696,13000000.0
2007-11-23 07:37:00,4.98743,4.9879,4.98691,4.98737,11000000.0
2007-11-23 07:38:00,4.98708,4.98753,4.98676,4.98707,11000000.0
2007-11-23 07:39:00,4.98648,4.98734,4.98631,4.98669,19000000.0
2007-11-23 07:40:00,4.98724,4.9874,4.98622,4.98651,11000000.0
2007-11-23 07:41:00,4.98709,4.98764,4.98682,4.98682,7000000.0
2007-11-23 07:42:00,4.98745,4.98833,4.98716,4.98787,13000000.0
2007-11-23 07:43:00,4.98792,4.98806,4.98708,4.98754,14000000.0
2007-11-23 07:44:00,4.98845,4.98918,4.98774,4.98886,10000000.0
2007-11-23 07:45:00,4.98836,4.99016,4.98836,4.98971,8000000.0
2007-11-23 07:46:00,4.98894,4.98924,4.98744,4.98804,13000000.0
2007-11-23 07:47:00,4.98734,4.9886,4.98734,4.9886,15000000.0
2007-11-23 07:48:00,4.98834,4.98869,4.98787,4.98823,13000000.0
2007-11-23 07:49:00,4.98873,4.98883,4.98792,4.98823,10000000.0
2007-11-23 07:50:00,4.98744,4.98834,4.98722,4.98762,17000000.0
2007-11-23 07:51:00,4.98818,4.98834,4.98709,4.98735,16000000.0
2007-11-23 07:52:00,4.98832,4.98832,4.9872,4.98807,13000000.0
2007-11-23 07:53:00,4.98725,4.98811,4.98686,4.98786,10000000.0
2007-11-23 07:54:00,4.98766,4.98766,4.98684,4.98684,11000000.0
2007-11-23 07:55:00,4.98789,4.9879,4.98595,4.98707,12000000.0
2007-11-23 07:56:00,4.98626,4.98669,4.98559,4.98647,13000000.0
2007-11-23 07:57:00,4.98598,4.98619,4.98535,4.98535,8000000.0
2007-11-23 07:58:00,4.98629,4.9866,4.98519,4.98633,14000000.0
2007-11-23 07:59:00,4.98487,4.98595,4.98486,4.98561,15000000.0
2007-11-23 08:00:00,4.98575,4.98613,4.98453,4.98535,10000000.0
2007-11-23 08:01:00,4.98374,4.98526,4.98374,4.98525,13000000.0
2007-11-23 08:02:00,4.98491,4.9851,4.98359,4.98359,14000000.0
2007-11-23 08:03:00,4.98409,4.98492,4.98373,4.98437,12000000.0
2007-11-23 08:04:00,4.98368,4.98453,4.98307,4.98406,16000000.0
2007-11-23 08:05:00,4.98416,4.98457,4.98336,4.98418,14000000.0
2007-11-23 08:06:00,4.98517,4.98543,4.98451,4.98468,19000000.0
2007-11-23 08:07:00,4.98501,4.98567,4.98449,4.9851,19000000.0
2007-11-23 08:08:00,4.98412,4.98554,4.98412,4.9852,11000000.0
2007-11-23 08:09:00,4.98646,4.98646,4.98545,4.98636,10000000.0
2007-11-23 08:10:00,4.98613,4.98663,4.98526,4.98584,16000000.0
2007-11-23 08:11:00,4.98536,4.98633,4.98528,4.98528,9000000.0
2007-11-23 08:12:00,4.98669,4.98743,4.98636,4.98636,10000000.0
2007-11-23 08:13:00,4.98643,4.98797,4.98643,4.98756,11000000.0
2007-11-23 08:14:00,4.98802,4.98905,4.98755,4.98832,12000000.0
2007-11-23 08:15:00,4.989,4.98977,4.98868,4.98868,15000000.0
2007-11-23 08:16:00,4.98907,4.9893,4.98775,4.9886,14000000.0
2007-11-23 08:17:00,4.98821,4.98867,4.98772,4.98807,10000000.0
2007-11-23 08:18:00,4.9894,4.98942,4.9878,4.98882,9000000.0
2007-11-23 08:19:00,4.98983,4.98997,4.98878,4.98953,11000000.0
2007-11-23 08:20:00,4.99022,4.99026,4.98837,4.98844,11000000.0
2007-11-23 08:21:00,4.99025,4.99051,4.98913,4.99051,20000000.0
2007-11-23 08:22:00,4.99023,4.99041,4.98866,4.98946,8000000.0
2007-11-23 08:23:00,4.98893,4.98952,4.98805,4.98926,12000000.0
2007-11-23 08:24:00,4.98887,4.98903,4.98764,4.98851,13000000.0
2007-11-23 08:25:00,4.98886,4.98886,4.98728,4.98745,12000000.0
2007-11-23 08:26:00,4.9884,4.98866,4.98753,4.98812,13000000.0
2007-11-23 08:27:00,4.98837,4.98861,4.98781,4.98817,11000000.0
2007-11-23 08:28:00,4.98878,4.9888,4.98697,4.98701,8000000.0
2007-11-23 08:29:00,4.98811,4.98907,4.98769,4.98786,12000000.0
2007-11-23 08:30:00,4.98756,4.98896,4.98756,4.98794,11000000.0
2007-11-23 08:31:00,4.98748,4.98816,4.98748,4.98798,10000000.0
2007-11-23 08:32:00,4.98799,4.98867,4.98745,4.98848,13000000.0
2007-11-23 08:33:00,4.98816,4.98868,4.98745,4.98756,11000000.0
2007-11-23 08:34:00,4.98799,4.98879,4.98767,4.98863,17000000.0
2007-11-23 08:35:00,4.98875,4.989,4.9877,4.98793,11000000.0
2007-11-23 08:36:00,4.98782,4.9885,4.98782,4.9882,10000000.0
2007-11-23 08:37:00,4.98925,4.98925,4.98747,4.98783,9000000.0
2007-11-23 08:38:00,4.98883,4.98893,4.98772,4.98864,18000000.0
2007-11-23 08:39:00,4.98875,4.98885,4.98794,4.98848,8000000.0
2007-11-23 08:40:00,4.98921,4.98931,4.98818,4.98879,7000000.0
2007-11-23 08:41:00,4.98904,4.98933,4.988,4.9885,16000000.0
2007-11-23 08:42:00,4.98895,4.98979,4.98861,4.98979,14000000.0
2007-11-23 08:43:00,4.98979,4.98979,4.98871,4.98919,12000000.0
2007-11-23 08:44:00,4.98956,4.98985,4.98842,4.98891,9000000.0
2007-11-23 08:45:00,4.98905,4.99049,4.989,4.98969,18000000.0
2007-11-23 08:46:00,4.9905,4.99082,4.98877,4.9891,14000000.0
2007-11-23 08:47:00,4.98932,4.99055,4.98888,4.98964,18000000.0
2007-11-23 08:48:00,4.9893,4.99035,4.98912,4.98976,12000000.0
2007-11-23 08:49:00,4.99044,4.99044,4.98949,4.99036,14000000.0
2007-11-23 08:50:00,4.99012,4.99012,4.98875,4.98934,16000000.0
2007-11-23 08:51:00,4.98803,4.98906,4.9874,4.9886,21000000.0
2007-11-23 08:52:00,4.98817,4.98952,4.98796,4.98908,20000000.0
2007-11-23 08:53:00,4.98829,4.99021,4.98694,4.99021,7000000.0
2007-11-23 08:54:00,4.98961,4.99133,4.98917,4.99071,17000000.0
2007-11-23 08:55:00,4.99085,4.99143,4.98989,4.99143,12000000.0
2007-11-23 08:56:00,4.99115,4.99232,4.99037,4.992,17000000.0
2007-11-23 08:57:00,4.9925,4.99341,4.98539,4.99289,16000000.0
2007-11-23 08:58:00,4.99415,4.99424,4.9931,4.99353,12000000.0
2007-11-23 08:59:00,4.99379,4.99418,4.99259,4.99388,13000000.0
2007-11-23 09:00:00,4.99333,4.99382,4.99187,4.99258,17000000.0
2007-11-23 09:01:00,4.99268,4.99398,4.9918,4.99347,13000000.0
2007-11-23 09:02:00,4.99237,4.99237,4.98713,4.99055,8000000.0
2007-11-23 09:03:00,4.99219,4.99276,4.99091,4.99091,16000000.0
2007-11-23 09:04:00,4.99057,4.99239,4.99054,4.99149,8000000.0
2007-11-23 09:05:00,4.99245,4.99252,4.99055,4.99192,11000000.0
2007-11-23 09:06:00,4.99207,4.99207,4.99034,4.9912,10000000.0
2007-11-23 09:07:00,4.99015,4.99085,4.98986,4.99083,10000000.0
2007-11-23 09:08:00,4.99111,4.99175,4.98956,4.99115,19000000.0
2007-11-23 09:09:00,4.99178,4.99209,4.99059,4.99139,16000000.0
2007-11-23 09:10:00,4.98969,4.99165,4.98816,4.99118,8000000.0
2007-11-23 09:11:00,4.99068,4.99175,4.98989,4.99015,11000000.0
2007-11-23 09:12:00,4.9894,4.99094,4.9894,4.9909,16000000.0
2007-11-23 09:13:00,4.99026,4.99045,4.98651,4.99045,15000000.0
2007-11-23 09:14:00,4.99007,4.99089,4.98943,4.99069,17000000.0
2007-11-23 09:15:00,4.98985,4.99193,4.98985,4.99145,12000000.0
2007-11-23 09:16:00,4.99177,4.99335,4.9917,4.99335,14000000.0
2007-11-23 09:17:00,4.99303,4.99506,4.99267,4.99468,14000000.0
2007-11-23 09:18:00,4.99527,4.99581,4.99347,4.99421,18000000.0
2007-11-23 09:19:00,4.99418,4.99471,4.99225,4.9941,14000000.0
2007-11-23 09:20:00,4.99542,4.99598,4.99409,4.99598,18000000.0
2007-11-23 09:21:00,4.99615,4.99615,4.99369,4.99496,17000000.0
2007-11-23 09:22:00,4.99402,4.99677,4.9934,4.99677,13000000.0
2007-11-23 09:23:00,4.9967,4.9972,4.99569,4.99601,12000000.0
2007-11-23 09:24:00,4.99633,4.99674,4.99555,4.99662,14000000.0
2007-11-23 09:25:00,4.99576,4.99707,4.99559,4.99707,9000000.0
2007-11-23 09:26:00,4.9963,4.99641,4.9938,4.995,13000000.0
2007-11-23 09:27:00,4.99404,4.99499,4.99302,4.99417,13000000.0
2007-11-23 09:28:00,4.99342,4.99421,4.99291,4.99379,19000000.0
2007-11-23 09:29:00,4.99377,4.99408,4.99269,4.99408,14000000.0
2007-11-23 09:30:00,4.99269,4.99387,4.9918,4.99273,15000000.0
2007-11-23 09:31:00,4.99246,4.99291,4.99157,4.99271,11000000.0
2007-11-23 09:32:00,4.99235,4.99356,4.99104,4.99104,16000000.0
2007-11-23 09:33:00,4.9919,4.99197,4.99063,4.99112,9000000.0
2007-11-23 09:34:00,4.99095,4.99125,4.9899,4.9904,18000000.0
2007-11-23 09:35:00,4.99036,4.99036,4.9866,4.98832,14000000.0
2007-11-23 09:36:00,4.987,4.98762,4.98655,4.98743,16000000.0
2007-11-23 09:37:00,4.98737,4.98818,4.98717,4.98767,20000000.0
2007-11-23 09:38:00,4.98808,4.98874,4.98759,4.98874,19000000.0
2007-11-23 09:39:00,4.98947,4.98964,4.98775,4.9895,16000000.0
2007-11-23 09:40:00,4.99072,4.99072,4.98892,4.99047,12000000.0
2007-11-23 09:41:00,4.99029,4.99097,4.98914,4.99091,18000000.0
2007-11-23 09:42:00,4.99005,4.9903,4.98835,4.98996,16000000.0
2007-11-23 09:43:00,4.98844,4.98978,4.98792,4.9882,15000000.0
2007-11-23 09:44:00,4.98931,4.98996,4.98854,4.9889,13000000.0
2007-11-23 09:45:00,4.98983,4.99076,4.9892,4.99021,13000000.0
2007-11-23 09:46:00,4.98848,4.98947,4.98539,4.98604,17000000.0
2007-11-23 09:47:00,4.98731,4.9886,4.98641,4.9886,13000000.0
2007-11-23 09:48:00,4.98892,4.98912,4.98746,4.98855,16000000.0
2007-11-23 09:49:00,4.98832,4.98909,4.98737,4.98813,17000000.0
2007-11-23 09:50:00,4.98882,4.99073,4.98765,4.98984,12000000.0
2007-11-23 09:51:00,4.99037,4.99178,4.98914,4.99033,16000000.0
2007-11-23 09:52:00,4.99011,4.99067,4.98854,4.98854,16000000.0
2007-11-23 09:53:00,4.98849,4.9893,4.98789,4.98912,15000000.0
2007-11-23 09:54:00,4.99013,4.99013,4.9883,4.98966,15000000.0
2007-11-23 09:55:00,4.98955,4.99052,4.98836,4.98919,15000000.0
2007-11-23 09:56:00,4.98844,4.99018,4.98815,4.98901,17000000.0
2007-11-23 09:57:00,4.98848,4.99016,4.98766,4.98802,12000000.0
2007-11-23 09:58:00,4.98772,4.98848,4.98487,4.98521,14000000.0
2007-11-23 09:59:00,4.98428,4.98727,4.98428,4.98563,10000000.0
2007-11-23 10:00:00,4.98773,4.9879,4.98614,4.98777,11000000.0
2007-11-23 10:01:00,4.98728,4.9891,4.98726,4.9891,24000000.0
2007-11-23 10:02:00,4.98923,4.98992,4.98855,4.98969,14000000.0
2007-11-23 10:03:00,4.98877,4.98938,4.98829,4.98914,16000000.0
2007-11-23 10:04:00,4.98881,4.99034,4.98856,4.99005,10000000.0
2007-11-23 10:05:00,4.99026,4.99125,4.99004,4.99123,10000000.0
2007-11-23 10:06:00,4.99128,4.99164,4.98933,4.99057,9000000.0
2007-11-23 10:07:00,4.99033,4.99161,4.98994,4.99148,11000000.0
2007-11-23 10:08:00,4.99002,4.99074,4.98943,4.99018,9000000.0
2007-11-23 10:09:00,4.98999,4.99072,4.98974,4.99062,11000000.0
2007-11-23 10:10:00,4.99119,4.99317,4.99001,4.99311,15000000.0
2007-11-23 10:11:00,4.9929,4.99661,4.99254,4.99661,16000000.0
2007-11-23 10:12:00,4.99736,4.99736,4.9932,4.99718,19000000.0
2007-11-23 10:13:00,4.99688,5.00138,4.99583,5.00087,9000000.0
2007-11-23 10:14:00,5.00159,5.00481,5.00129,5.00481,11000000.0
2007-11-23 10:15:00,5.00397,5.00455,5.00245,5.00259,8000000.0
2007-11-23 10:16:00,5.00234,5.00234,5.00007,5.0018,17000000.0
2007-11-23 10:17:00,5.00109,5.00234,5.00044,5.00193,16000000.0
2007-11-23 10:18:00,5.0019,5.00236,5.00052,5.00085,16000000.0
2007-11-23 10:19:00,5.00113,5.00251,4.99962,5.00251,17000000.0
2007-11-23 10:20:00,5.00175,5.00679,5.00175,5.00659,16000000.0
2007-11-23 10:21:00,5.00598,5.00705,5.00402,5.00705,7000000.0
2007-11-23 10:22:00,5.00546,5.0077,5.00533,5.00672,10000000.0
2007-11-23 10:23:00,5.0085,5.01258,5.00752,5.0118,14000000.0
2007-11-23 10:24:00,5.01294,5.01294,5.0093,5.00981,13000000.0
2007-11-23 10:25:00,5.00946,5.01091,5.00687,5.00946,12000000.0
2007-11-23 10:26:00,5.00764,5.0094,5.00741,5.00894,11000000.0
2007-11-23 10:27:00,5.00964,5.01003,5.0077,5.00865,13000000.0
2007-11-23 10:28:00,5.00794,5.00862,5.0059,5.00765,13000000.0
2007-11-23 10:29:00,5.00654,5.00734,5.00539,5.00616,11000000.0
2007-11-23 10:30:00,5.00771,5.00771,5.00455,5.00455,9000000.0
2007-11-23 10:31:00,5.00582,5.00613,5.00389,5.0042,16000000.0
2007-11-23 10:32:00,5.0043,5.00587,5.00429,5.00547,9000000.0
2007-11-23 10:33:00,5.00372,5.00612,5.00372,5.00452,12000000.0
2007-11-23 10:34:00,5.00603,5.00678,5.0044,5.00443,11000000.0
2007-11-23 10:35:00,5.00538,5.00643,5.0042,5.00512,17000000.0
2007-11-23 10:36:00,5.00566,5.00746,5.00559,5.00746,10000000.0
2007-11-23 10:37:00,5.00851,5.00851,5.00672,5.00777,15000000.0
2007-11-23 10:38:00,5.00823,5.00823,5.00513,5.00672,17000000.0
2007-11-23 10:39:00,5.00675,5.00819,5.00531,5.00765,13000000.0
2007-11-23 10:40:00,5.00712,5.00796,5.00654,5.00761,10000000.0
2007-11-23 10:41:00,5.00752,5.00752,5.0058,5.0066,15000000.0
2007-11-23 10:42:00,5.00505,5.00739,5.00505,5.00587,12000000.0
2007-11-23 10:43:00,5.00633,5.00649,5.0051,5.0051,13000000.0
2007-11-23 10:44:00,5.00604,5.00707,5.00424,5.00615,12000000.0
2007-11-23 10:45:00,5.00761,5.00765,5.00555,5.00577,13000000.0
2007-11-23 10:46:00,5.00617,5.00709,5.00452,5.00662,13000000.0
2007-11-23 10:47:00,5.00674,5.00713,5.00571,5.00668,7000000.0
2007-11-23 10:48:00,5.00729,5.00836,5.00652,5.00807,12000000.0
2007-11-23 10:49:00,5.00775,5.0082,5.00662,5.00775,10000000.0
2007-11-23 10:50:00,5.00842,5.00868,5.00704,5.00704,14000000.0
2007-11-23 10:51:00,5.00759,5.00825,5.00707,5.00779,11000000.0
2007-11-23 10:52:00,5.00831,5.00883,5.00691,5.00763,20000000.0
2007-11-23 10:53:00,5.00858,5.00864,5.00686,5.00801,9000000.0
2007-11-23 10:54:00,5.00681,5.00696,5.00528,5.00573,18000000.0
2007-11-23 10:55:00,5.00734,5.00778,5.00653,5.00763,10000000.0
2007-11-23 10:56:00,5.0081,5.00873,5.00658,5.00873,11000000.0
2007-11-23 10:57:00,5.00915,5.00965,5.00821,5.00899,8000000.0
2007-11-23 10:58:00,5.00828,5.01111,5.00828,5.00982,10000000.0
2007-11-23 10:59:00,5.01141,5.01362,5.01004,5.01362,10000000.0
2007-11-23 11:00:00,5.01367,5.01367,5.01175,5.01181,15000000.0
2007-11-23 11:01:00,5.01159,5.0131,5.01149,5.01304,12000000.0
2007-11-23 11:02:00,5.01245,5.01271,5.01008,5.01008,8000000.0
2007-11-23 11:03:00,5.00905,5.011,5.00873,5.01059,11000000.0
2007-11-23 11:04:00,5.00861,5.01102,5.00861,5.01032,15000000.0
2007-11-23 11:05:00,5.00929,5.01229,5.00929,5.01196,17000000.0
2007-11-23 11:06:00,5.01309,5.01713,5.01309,5.01622,12000000.0
2007-11-23 11:07:00,5.02028,5.02214,5.01675,5.02197,11000000.0
2007-11-23 11:08:00,5.02395,5.02395,5.02091,5.02215,22000000.0
2007-11-23 11:09:00,5.02179,5.02275,5.02045,5.02074,9000000.0
2007-11-23 11:10:00,5.02155,5.02204,5.01936,5.02087,16000000.0
2007-11-23 11:11:00,5.02096,5.02129,5.01969,5.02129,7000000.0
2007-11-23 11:12:00,5.01954,5.02102,5.01876,5.01993,15000000.0
2007-11-23 11:13:00,5.01921,5.01985,5.01839,5.0194,11000000.0
2007-11-23 11:14:00,5.01923,5.01931,5.0171,5.0171,18000000.0
2007-11-23 11:15:00,5.01799,5.0191,5.01757,5.0191,11000000.0
2007-11-23 11:16:00,5.0197,5.02039,5.01842,5.0187,13000000.0
2007-11-23 11:17:00,5.01863,5.01953,5.01773,5.01933,13000000.0
2007-11-23 11:18:00,5.01973,5.01973,5.01684,5.01776,9000000.0
2007-11-23 11:19:00,5.01802,5.01914,5.01724,5.01801,17000000.0
2007-11-23 11:20:00,5.01718,5.01836,5.01669,5.01803,14000000.0
2007-11-23 11:21:00,5.01914,5.02133,5.01838,5.02133,14000000.0
2007-11-23 11:22:00,5.02137,5.02267,5.01956,5.02247,22000000.0
2007-11-23 11:23:00,5.02137,5.02584,5.02091,5.02584,8000000.0
2007-11-23 11:24:00,5.02542,5.02734,5.0245,5.02565,18000000.0
2007-11-23 11:25:00,5.02505,5.02594,5.02408,5.02509,9000000.0
2007-11-23 11:26:00,5.02536,5.02616,5.02361,5.02501,15000000.0
2007-11-23 11:27:00,5.0248,5.02497,5.02273,5.02273,10000000.0
2007-11-23 11:28:00,5.02332,5.0239,5.02163,5.02295,13000000.0
2007-11-23 11:29:00,5.02259,5.02426,5.02254,5.02272,17000000.0
2007-11-23 11:30:00,5.02481,5.02926,5.02362,5.02926,13000000.0
2007-11-23 11:31:00,5.03098,5.03171,5.02684,5.03164,12000000.0
2007-11-23 11:32:00,5.03134,5.03295,5.02943,5.03056,20000000.0
2007-11-23 11:33:00,5.02884,5.03097,5.02781,5.02942,16000000.0
2007-11-23 11:34:00,5.02891,5.03036,5.02738,5.02911,13000000.0
2007-11-23 11:35:00,5.027,5.02865,5.0242,5.02676,14000000.0
2007-11-23 11:36:00,5.02684,5.02794,5.0258,5.02675,11000000.0
2007-11-23 11:37:00,5.02683,5.02683,5.02427,5.02495,16000000.0
2007-11-23 11:38:00,5.02649,5.02693,5.02524,5.02564,8000000.0
2007-11-23 11:39:00,5.02544,5.02603,5.02398,5.02398,11000000.0
2007-11-23 11:40:00,5.02494,5.02494,5.02091,5.02091,12000000.0
2007-11-23 11:41:00,5.02087,5.02375,5.02087,5.02319,10000000.0
2007-11-23 11:42:00,5.02274,5.02444,5.0221,5.02444,10000000.0
2007-11-23 11:43:00,5.02294,5.02575,5.02294,5.02379,17000000.0
2007-11-23 11:44:00,5.02563,5.02573,5.02385,5.02385,15000000.0
2007-11-23 11:45:00,5.02518,5.02518,5.02361,5.02482,16000000.0
2007-11-23 11:46:00,5.02375,5.02483,5.02258,5.02462,7000000.0
2007-11-23 11:47:00,5.02403,5.02447,5.02256,5.02343,16000000.0
2007-11-23 11:48:00,5.02411,5.02435,5.02298,5.02412,13000000.0
2007-11-23 11:49:00,5.02449,5.02449,5.0234,5.02441,10000000.0
2007-11-23 11:50:00,5.02378,5.02378,5.0218,5.0218,12000000.0
2007-11-23 11:51:00,5.02351,5.02351,5.02191,5.02219,14000000.0
2007-11-23 11:52:00,5.02181,5.02274,5.02156,5.02251,18000000.0
2007-11-23 11:53:00,5.0219,5.02304,5.02083,5.02186,16000000.0
2007-11-23 11:54:00,5.0219,5.0221,5.02082,5.02156,8000000.0
2007-11-23 11:55:00,5.02127,5.02147,5.02039,5.02072,8000000.0
2007-11-23 11:56:00,5.0214,5.02195,5.02103,5.02137,8000000.0
2007-11-23 11:57:00,5.02227,5.02245,5.02105,5.02122,11000000.0
2007-11-23 11:58:00,5.02206,5.02428,5.02193,5.02359,14000000.0
2007-11-23 11:59:00,5.02412,5.02478,5.02297,5.02297,11000000.0
2007-11-23 12:00:00,5.02243,5.02376,5.02223,5.02376,15000000.0
2007-11-23 12:01:00,5.02211,5.02375,5.02207,5.02369,13000000.0
2007-11-23 12:02:00,5.0234,5.02397,5.02187,5.02397,15000000.0
2007-11-23 12:03:00,5.02349,5.02436,5.02306,5.02436,11000000.0
2007-11-23 12:04:00,5.02358,5.02427,5.02336,5.02427,9000000.0
2007-11-23 12:05:00,5.02399,5.02399,5.02231,5.02385,9000000.0
2007-11-23 12:06:00,5.02486,5.02558,5.02363,5.02558,15000000.0
2007-11-23 12:07:00,5.02471,5.02742,5.02471,5.02742,11000000.0
2007-11-23 12:08:00,5.02751,5.02751,5.02498,5.02544,8000000.0
2007-11-23 12:09:00,5.026,5.026,5.02378,5.02493,18000000.0
2007-11-23 12:10:00,5.02474,5.02581,5.02398,5.02483,14000000.0
2007-11-23 12:11:00,5.02428,5.02428,5.02082,5.02186,9000000.0
2007-11-23 12:12:00,5.02302,5.02486,5.0227,5.02427,18000000.0
2007-11-23 12:13:00,5.02358,5.0254,5.02329,5.02407,12000000.0
2007-11-23 12:14:00,5.02406,5.02451,5.02301,5.02451,10000000.0
2007-11-23 12:15:00,5.02431,5.02431,5.02338,5.02346,8000000.0
2007-11-23 12:16:00,5.02372,5.02469,5.02336,5.02469,14000000.0
2007-11-23 12:17:00,5.02476,5.02623,5.0223,5.02514,13000000.0
2007-11-23 12:18:00,5.02555,5.02561,5.02396,5.02426,10000000.0
2007-11-23 12:19:00,5.02475,5.02837,5.02449,5.02837,11000000.0
2007-11-23 12:20:00,5.02876,5.02886,5.02489,5.02775,8000000.0
2007-11-23 12:21:00,5.02884,5.02999,5.02722,5.02779,20000000.0
2007-11-23 12:22:00,5.0292,5.02982,5.02762,5.02884,14000000.0
2007-11-23 12:23:00,5.02872,5.03003,5.02778,5.02924,11000000.0
2007-11-23 12:24:00,5.03095,5.03282,5.03016,5.03247,17000000.0
2007-11-23 12:25:00,5.03184,5.03203,5.02963,5.03178,12000000.0
2007-11-23 12:26:00,5.03225,5.03434,5.03173,5.0327,7000000.0
2007-11-23 12:27:00,5.03472,5.03545,5.03403,5.03434,7000000.0
2007-11-23 12:28:00,5.03301,5.03475,5.03301,5.0347,19000000.0
2007-11-23 12:29:00,5.03287,5.03493,5.03283,5.03376,12000000.0
2007-11-23 12:30:00,5.03294,5.03383,5.03244,5.03373,10000000.0
2007-11-23 12:31:00,5.03343,5.0335,5.03103,5.03184,12000000.0
2007-11-23 12:32:00,5.03142,5.03219,5.03041,5.03089,12000000.0
2007-11-23 12:33:00,5.03127,5.03213,5.02847,5.03192,15000000.0
2007-11-23 12:34:00,5.03011,5.03135,5.02903,5.03101,12000000.0
2007-11-23 12:35:00,5.02912,5.03489,5.02912,5.03489,12000000.0
2007-11-23 12:36:00,5.03332,5.03428,5.03134,5.03305,15000000.0
2007-11-23 12:37:00,5.03268,5.0329,5.03173,5.03193,8000000.0
2007-11-23 12:38:00,5.03222,5.03274,5.03084,5.03255,15000000.0
2007-11-23 12:39:00,5.03274,5.03274,5.02945,5.02945,14000000.0
2007-11-23 12:40:00,5.03064,5.03086,5.02931,5.03086,18000000.0
2007-11-23 12:41:00,5.03005,5.03155,5.03005,5.03155,11000000.0
2007-11-23 12:42:00,5.03106,5.03108,5.02904,5.03046,17000000.0
2007-11-23 12:43:00,5.02969,5.03077,5.02878,5.03068,11000000.0
2007-11-23 12:44:00,5.03021,5.03112,5.02942,5.03081,13000000.0
2007-11-23 12:45:00,5.02967,5.03085,5.02911,5.0307,10000000.0
2007-11-23 12:46:00,5.03019,5.03219,5.03019,5.03114,20000000.0
2007-11-23 12:47:00,5.03053,5.03143,5.03017,5.03106,10000000.0
2007-11-23 12:48:00,5.03006,5.03184,5.02995,5.03004,10000000.0
2007-11-23 12:49:00,5.03141,5.0324,5.03074,5.0324,15000000.0
2007-11-23 12:50:00,5.03208,5.03321,5.03134,5.0326,14000000.0
2007-11-23 12:51:00,5.03173,5.03375,5.03173,5.03375,14000000.0
2007-11-23 12:52:00,5.03438,5.03555,5.03299,5.03555,9000000.0
2007-11-23 12:53:00,5.03497,5.03553,5.03391,5.03553,9000000.0
2007-11-23 12:54:00,5.03493,5.03493,5.03307,5.03388,20000000.0
2007-11-23 12:55:00,5.03381,5.03429,5.03262,5.0334,12000000.0
2007-11-23 12:56:00,5.03453,5.03477,5.03332,5.03379,7000000.0
2007-11-23 12:57:00,5.03367,5.035,5.03307,5.035,13000000.0
2007-11-23 12:58:00,5.03356,5.03598,5.03356,5.03589,16000000.0
2007-11-23 12:59:00,5.03608,5.03619,5.03461,5.03461,14000000.0
2007-11-23 13:00:00,5.0354,5.0354,5.03233,5.03436,12000000.0
2007-11-23 13:01:00,5.0342,5.03488,5.03373,5.03473,17000000.0
2007-11-23 13:02:00,5.0349,5.03551,5.0341,5.03467,10000000.0
2007-11-23 13:03:00,5.03277,5.03395,5.03277,5.0331,22000000.0
2007-11-23 13:04:00,5.03344,5.03407,5.03162,5.03316,20000000.0
2007-11-23 13:05:00,5.03178,5.03327,5.03107,5.033,14000000.0
2007-11-23 13:06:00,5.03335,5.0342,5.0322,5.03332,17000000.0
2007-11-23 13:07:00,5.03316,5.03325,5.03181,5.03265,22000000.0
2007-11-23 13:08:00,5.03266,5.03288,5.0312,5.03134,12000000.0
2007-11-23 13:09:00,5.03204,5.03204,5.02973,5.03056,12000000.0
2007-11-23 13:10:00,5.02995,5.03101,5.0291,5.03082,20000000.0
2007-11-23 13:11:00,5.0304,5.03041,5.02866,5.03041,12000000.0
2007-11-23 13:12:00,5.03099,5.03099,5.02893,5.02899,16000000.0
2007-11-23 13:13:00,5.02956,5.03005,5.02815,5.02883,14000000.0
2007-11-23 13:14:00,5.03007,5.03114,5.02894,5.03007,17000000.0
2007-11-23 13:15:00,5.03087,5.03087,5.02968,5.02968,7000000.0
2007-11-23 13:16:00,5.02994,5.03051,5.02966,5.03036,9000000.0
2007-11-23 13:17:00,5.03057,5.0306,5.02891,5.02977,15000000.0
2007-11-23 13:18:00,5.03021,5.03021,5.02692,5.02842,17000000.0
2007-11-23 13:19:00,5.02846,5.0285,5.02717,5.0281,15000000.0
2007-11-23 13:20:00,5.02904,5.02914,5.02776,5.02905,12000000.0
2007-11-23 13:21:00,5.02972,5.03031,5.02803,5.02835,24000000.0
2007-11-23 13:22:00,5.02976,5.02981,5.02803,5.02829,12000000.0
2007-11-23 13:23:00,5.02826,5.02973,5.02788,5.02938,12000000.0
2007-11-23 13:24:00,5.02951,5.02951,5.02794,5.02794,18000000.0
2007-11-23 13:25:00,5.02825,5.02964,5.02825,5.02881,12000000.0
2007-11-23 13:26:00,5.02879,5.02956,5.02806,5.02862,12000000.0
2007-11-23 13:27:00,5.02934,5.02934,5.02805,5.0287,9000000.0
2007-11-23 13:28:00,5.02909,5.02929,5.02789,5.02861,15000000.0
2007-11-23 13:29:00,5.02765,5.02942,5.02765,5.02942,14000000.0
2007-11-23 13:30:00,5.0287,5.02925,5.02754,5.02754,11000000.0
2007-11-23 13:31:00,5.02743,5.02811,5.02686,5.02705,11000000.0
2007-11-23 13:32:00,5.02804,5.02823,5.02637,5.02708,8000000.0
2007-11-23 13:33:00,5.02684,5.02701,5.02458,5.02659,14000000.0
2007-11-23 13:34:00,5.0251,5.02641,5.02492,5.02525,11000000.0
2007-11-23 13:35:00,5.02582,5.02622,5.02488,5.02561,16000000.0
2007-11-23 13:36:00,5.02541,5.02607,5.02485,5.02555,8000000.0
2007-11-23 13:37:00,5.02471,5.02607,5.02438,5.02527,17000000.0
2007-11-23 13:38:00,5.02649,5.02685,5.02567,5.02589,14000000.0
2007-11-23 13:39:00,5.02683,5.02684,5.02571,5.02611,10000000.0
2007-11-23 13:40:00,5.02766,5.02804,5.02629,5.02728,8000000.0
2007-11-23 13:41:00,5.02712,5.02738,5.02619,5.0269,11000000.0
2007-11-23 13:42:00,5.02664,5.02739,5.02581,5.02691,14000000.0
2007-11-23 13:43:00,5.0274,5.0274,5.02595,5.02603,11000000.0
2007-11-23 13:44:00,5.026,5.02654,5.02559,5.02588,11000000.0
2007-11-23 13:45:00,5.02624,5.02666,5.02551,5.02607,14000000.0
2007-11-23 13:46:00,5.02646,5.02796,5.02546,5.02796,11000000.0
2007-11-23 13:47:00,5.02789,5.02879,5.02699,5.0274,13000000.0
2007-11-23 13:48:00,5.02862,5.02862,5.02681,5.02711,14000000.0
2007-11-23 13:49:00,5.02761,5.02831,5.02695,5.02724,12000000.0
2007-11-23 13:50:00,5.02796,5.02822,5.02718,5.02729,16000000.0
2007-11-23 13:51:00,5.02698,5.02756,5.02622,5.02744,14000000.0
2007-11-23 13:52:00,5.02733,5.02813,5.02676,5.02813,10000000.0
2007-11-23 13:53:00,5.0269,5.02854,5.02685,5.02825,10000000.0
2007-11-23 13:54:00,5.02883,5.02883,5.02739,5.02762,8000000.0
2007-11-23 13:55:00,5.02873,5.02903,5.02736,5.02736,13000000.0
2007-11-23 13:56:00,5.02879,5.02879,5.02696,5.02771,17000000.0
2007-11-23 13:57:00,5.02758,5.02816,5.02595,5.02672,13000000.0
2007-11-23 13:58:00,5.02569,5.02625,5.02538,5.02562,7000000.0
2007-11-23 13:59:00,5.02553,5.02669,5.02523,5.02661,9000000.0
2007-11-23 14:00:00,5.02584,5.02642,5.02535,5.02597,7000000.0
2007-11-23 14:01:00,5.02656,5.02656,5.02568,5.026,11000000.0
2007-11-23 14:02:00,5.02593,5.02701,5.02526,5.02701,19000000.0
2007-11-23 14:03:00,5.02555,5.02661,5.02534,5.02606,13000000.0
2007-11-23 14:04:00,5.02609,5.02627,5.02509,5.02608,22000000.0
2007-11-23 14:05:00,5.02602,5.02747,5.02602,5.02731,17000000.0
2007-11-23 14:06:00,5.02768,5.0283,5.02724,5.02735,11000000.0
2007-11-23 14:07:00,5.02803,5.02803,5.02692,5.02763,9000000.0
2007-11-23 14:08:00,5.02718,5.02718,5.02544,5.02652,11000000.0
2007-11-23 14:09:00,5.0258,5.02618,5.02536,5.02568,12000000.0
2007-11-23 14:10:00,5.02492,5.02647,5.02492,5.02641,13000000.0
2007-11-23 14:11:00,5.02668,5.02668,5.02516,5.0258,14000000.0
2007-11-23 14:12:00,5.02586,5.02635,5.02514,5.02635,11000000.0
2007-11-23 14:13:00,5.02693,5.02735,5.02589,5.02735,11000000.0
2007-11-23 14:14:00,5.02599,5.02736,5.02567,5.02703,7000000.0
2007-11-23 14:15:00,5.02783,5.02843,5.02697,5.02784,14000000.0
2007-11-23 14:16:00,5.02818,5.02903,5.02717,5.02806,13000000.0
2007-11-23 14:17:00,5.02863,5.0291,5.02741,5.0291,22000000.0
2007-11-23 14:18:00,5.02945,5.02956,5.02732,5.02747,15000000.0
2007-11-23 14:19:00,5.02832,5.02841,5.02655,5.02744,12000000.0
2007-11-23 14:20:00,5.02728,5.02788,5.02646,5.0273,7000000.0
2007-11-23 14:21:00,5.02824,5.02824,5.02596,5.02628,13000000.0
2007-11-23 14:22:00,5.02729,5.0275,5.02602,5.02623,8000000.0
2007-11-23 14:23:00,5.0269,5.02736,5.02619,5.02636,11000000.0
2007-11-23 14:24:00,5.02769,5.02769,5.02638,5.02724,13000000.0
2007-11-23 14:25:00,5.02752,5.02759,5.02608,5.02645,15000000.0
2007-11-23 14:26:00,5.02663,5.02676,5.02573,5.02583,8000000.0
2007-11-23 14:27:00,5.02628,5.02682,5.02588,5.02669,10000000.0
2007-11-23 14:28:00,5.02546,5.02599,5.02437,5.02595,11000000.0
2007-11-23 14:29:00,5.02427,5.02601,5.02367,5.0248,21000000.0
2007-11-23 14:30:00,5.0259,5.0259,5.0233,5.0233,11000000.0
2007-11-23 14:31:00,5.02439,5.02439,5.02337,5.0243,17000000.0
2007-11-23 14:32:00,5.02444,5.02554,5.02423,5.02544,15000000.0
2007-11-23 14:33:00,5.02462,5.02553,5.0239,5.02461,8000000.0
2007-11-23 14:34:00,5.02573,5.02653,5.02527,5.02597,9000000.0
2007-11-23 14:35:00,5.02638,5.02701,5.02549,5.0256,11000000.0
2007-11-23 14:36:00,5.02517,5.02662,5.02466,5.02466,15000000.0
2007-11-23 14:37:00,5.02516,5.02594,5.02503,5.02533,8000000.0
2007-11-23 14:38:00,5.02646,5.02646,5.02487,5.02505,10000000.0
2007-11-23 14:39:00,5.02558,5.02675,5.02447,5.02618,19000000.0
2007-11-23 14:40:00,5.02608,5.02668,5.02539,5.02653,15000000.0
2007-11-23 14:41:00,5.02704,5.02732,5.02556,5.02617,15000000.0
2007-11-23 14:42:00,5.02572,5.02633,5.02454,5.02477,17000000.0
2007-11-23 14:43:00,5.02476,5.02494,5.02291,5.02291,15000000.0
2007-11-23 14:44:00,5.02379,5.02444,5.02301,5.02302,15000000.0
2007-11-23 14:45:00,5.02419,5.02445,5.02337,5.02444,9000000.0
2007-11-23 14:46:00,5.0246,5.0246,5.02293,5.02317,11000000.0
2007-11-23 14:47:00,5.02391,5.02391,5.02255,5.02363,12000000.0
2007-11-23 14:48:00,5.02322,5.02431,5.02321,5.02362,12000000.0
2007-11-23 14:49:00,5.02415,5.02415,5.0227,5.02297,12000000.0
2007-11-23 14:50:00,5.0231,5.02351,5.02202,5.02351,15000000.0
2007-11-23 14:51:00,5.02315,5.024,5.02239,5.02269,10000000.0
2007-11-23 14:52:00,5.02275,5.02401,5.02275,5.02376,13000000.0
2007-11-23 14:53:00,5.0237,5.02492,5.02286,5.02367,13000000.0
2007-11-23 14:54:00,5.02462,5.02574,5.02394,5.02542,9000000.0
2007-11-23 14:55:00,5.02567,5.02641,5.02447,5.02537,16000000.0
2007-11-23 14:56:00,5.02562,5.02616,5.02461,5.02543,15000000.0
2007-11-23 14:57:00,5.02533,5.02665,5.02496,5.02504,15000000.0
2007-11-23 14:58:00,5.02535,5.02656,5.0243,5.0243,11000000.0
2007-11-23 14:59:00,5.02388,5.02499,5.02388,5.02421,14000000.0
2007-11-23 15:00:00,5.02524,5.0253,5.02413,5.02478,18000000.0
2007-11-23 15:01:00,5.02464,5.02551,5.02431,5.02551,12000000.0
2007-11-23 15:02:00,5.02495,5.02581,5.02449,5.02541,7000000.0
2007-11-23 15:03:00,5.02493,5.02613,5.02438,5.02613,18000000.0
2007-11-23 15:04:00,5.02534,5.02611,5.02477,5.02553,21000000.0
2007-11-23 15:05:00,5.02593,5.02607,5.0246,5.02478,13000000.0
2007-11-23 15:06:00,5.02453,5.02616,5.02453,5.02584,14000000.0
2007-11-23 15:07:00,5.02533,5.02582,5.0247,5.02549,22000000.0
2007-11-23 15:08:00,5.02495,5.02615,5.02463,5.02615,10000000.0
2007-11-23 15:09:00,5.02544,5.02558,5.02382,5.02382,9000000.0
2007-11-23 15:10:00,5.02395,5.0254,5.02395,5.02532,14000000.0
2007-11-23 15:11:00,5.02569,5.02621,5.02463,5.02475,12000000.0
2007-11-23 15:12:00,5.02544,5.02578,5.02457,5.02465,13000000.0
2007-11-23 15:13:00,5.025,5.02594,5.02484,5.02521,12000000.0
2007-11-23 15:14:00,5.02693,5.02869,5.02599,5.02869,10000000.0
2007-11-23 15:15:00,5.02938,5.03,5.02713,5.02946,16000000.0
2007-11-23 15:16:00,5.03071,5.0316,5.02916,5.03075,15000000.0
2007-11-23 15:17:00,5.03108,5.03108,5.02934,5.03024,14000000.0
2007-11-23 15:18:00,5.03102,5.03102,5.02927,5.02999,12000000.0
2007-11-23 15:19:00,5.02978,5.03059,5.02901,5.03059,11000000.0
2007-11-23 15:20:00,5.03056,5.03077,5.0293,5.03034,14000000.0
2007-11-23 15:21:00,5.02964,5.03012,5.02869,5.02932,14000000.0
2007-11-23 15:22:00,5.03021,5.03039,5.02908,5.02992,10000000.0
2007-11-23 15:23:00,5.02843,5.02961,5.02832,5.02901,11000000.0
2007-11-23 15:24:00,5.0298,5.03033,5.02901,5.03033,10000000.0
2007-11-23 15:25:00,5.02813,5.02934,5.02806,5.02857,16000000.0
2007-11-23 15:26:00,5.02884,5.02895,5.02697,5.02824,15000000.0
2007-11-23 15:27:00,5.02747,5.02994,5.0265,5.02994,10000000.0
2007-11-23 15:28:00,5.02898,5.03036,5.0287,5.02876,11000000.0
2007-11-23 15:29:00,5.02946,5.0301,5.02839,5.02883,19000000.0
2007-11-23 15:30:00,5.02902,5.03093,5.02902,5.03093,10000000.0
2007-11-23 15:31:00,5.03054,5.03082,5.02955,5.03022,14000000.0
2007-11-23 15:32:00,5.03007,5.03112,5.02954,5.03019,12000000.0
2007-11-23 15:33:00,5.03055,5.03165,5.02978,5.0316,20000000.0
2007-11-23 15:34:00,5.03128,5.0321,5.03077,5.0321,12000000.0
2007-11-23 15:35:00,5.0328,5.0328,5.02992,5.03092,12000000.0
2007-11-23 15:36:00,5.03137,5.03137,5.03019,5.03092,10000000.0
2007-11-23 15:37:00,5.02988,5.03077,5.0294,5.03077,10000000.0
2007-11-23 15:38:00,5.03005,5.0309,5.0296,5.0296,13000000.0
2007-11-23 15:39:00,5.03108,5.03108,5.02982,5.03077,7000000.0
2007-11-23 15:40:00,5.03029,5.03137,5.03008,5.03066,10000000.0
2007-11-23 15:41:00,5.02978,5.03053,5.02938,5.03014,9000000.0
2007-11-23 15:42:00,5.02987,5.03092,5.02946,5.03092,13000000.0
2007-11-23 15:43:00,5.02977,5.03084,5.02942,5.02942,16000000.0
2007-11-23 15:44:00,5.02984,5.03072,5.02888,5.02999,14000000.0
2007-11-23 15:45:00,5.02956,5.03024,5.02896,5.03018,15000000.0
2007-11-23 15:46:00,5.02985,5.0308,5.02971,5.03072,13000000.0
2007-11-23 15:47:00,5.03129,5.03173,5.02982,5.0308,9000000.0
2007-11-23 15:48:00,5.03101,5.03113,5.02956,5.03113,21000000.0
2007-11-23 15:49:00,5.03082,5.03082,5.02899,5.02966,23000000.0
2007-11-23 15:50:00,5.02869,5.03018,5.02869,5.02948,12000000.0
2007-11-23 15:51:00,5.03034,5.0306,5.02906,5.02934,19000000.0
2007-11-23 15:52:00,5.03016,5.03039,5.02871,5.029,15000000.0
2007-11-23 15:53:00,5.02878,5.02915,5.02777,5.02858,14000000.0
2007-11-23 15:54:00,5.02913,5.02982,5.0266,5.02688,15000000.0
2007-11-23 15:55:00,5.02702,5.02737,5.02559,5.02559,12000000.0
2007-11-23 15:56:00,5.02738,5.02738,5.02564,5.02666,18000000.0
2007-11-23 15:57:00,5.02686,5.02864,5.02616,5.02767,10000000.0
2007-11-23 15:58:00,5.02834,5.02871,5.02732,5.02838,22000000.0
2007-11-23 15:59:00,5.02795,5.02855,5.02705,5.02806,12000000.0
2007-11-23 16:00:00,5.02708,5.02852,5.02511,5.02566,12000000.0
2007-11-23 16:01:00,5.02577,5.02604,5.02435,5.02492,12000000.0
2007-11-23 16:02:00,5.0259,5.02644,5.02519,5.02611,13000000.0
2007-11-23 16:03:00,5.02475,5.02672,5.02475,5.02668,13000000.0
2007-11-23 16:04:00,5.02706,5.02725,5.0256,5.02691,11000000.0
2007-11-23 16:05:00,5.0275,5.02774,5.02613,5.02613,9000000.0
2007-11-23 16:06:00,5.02711,5.02789,5.02592,5.02666,14000000.0
2007-11-23 16:07:00,5.02691,5.0279,5.02625,5.02727,15000000.0
2007-11-23 16:08:00,5.02789,5.02798,5.02657,5.02739,15000000.0
2007-11-23 16:09:00,5.02726,5.02763,5.02612,5.02756,17000000.0
2007-11-23 16:10:00,5.02685,5.02739,5.02612,5.02728,14000000.0
2007-11-23 16:11:00,5.0275,5.0275,5.02618,5.02618,9000000.0
2007-11-23 16:12:00,5.02602,5.02762,5.02602,5.02676,15000000.0
2007-11-23 16:13:00,5.02609,5.02715,5.02602,5.02667,14000000.0
2007-11-23 16:14:00,5.02564,5.02722,5.02537,5.02722,12000000.0
2007-11-23 16:15:00,5.02637,5.02701,5.02542,5.02625,14000000.0
2007-11-23 16:16:00,5.02657,5.02759,5.02572,5.02586,13000000.0
2007-11-23 16:17:00,5.02757,5.02757,5.02549,5.02724,18000000.0
2007-11-23 16:18:00,5.02672,5.02729,5.02613,5.02718,13000000.0
2007-11-23 16:19:00,5.02688,5.02746,5.02611,5.02743,8000000.0
2007-11-23 16:20:00,5.02669,5.02787,5.02592,5.02729,13000000.0
2007-11-23 16:21:00,5.02798,5.02829,5.02672,5.02766,12000000.0
2007-11-23 16:22:00,5.02656,5.02743,5.02605,5.02732,11000000.0
2007-11-23 16:23:00,5.02633,5.02863,5.02612,5.02851,14000000.0
2007-11-23 16:24:00,5.02947,5.02965,5.02817,5.02952,15000000.0
2007-11-23 16:25:00,5.02961,5.02961,5.02809,5.0295,11000000.0
2007-11-23 16:26:00,5.02866,5.02914,5.02821,5.02903,8000000.0
2007-11-23 16:27:00,5.03008,5.03026,5.02901,5.02994,10000000.0
2007-11-23 16:28:00,5.02966,5.02987,5.02849,5.02921,15000000.0
2007-11-23 16:29:00,5.02966,5.02966,5.02882,5.02894,7000000.0
2007-11-23 16:30:00,5.02878,5.02957,5.02766,5.02957,16000000.0
2007-11-23 16:31:00,5.0284,5.02964,5.02794,5.02949,14000000.0
2007-11-23 16:32:00,5.0285,5.02949,5.02773,5.02949,7000000.0
2007-11-23 16:33:00,5.02767,5.0292,5.02744,5.02853,8000000.0
2007-11-23 16:34:00,5.02822,5.02988,5.02817,5.02955,8000000.0
2007-11-23 16:35:00,5.02887,5.02987,5.02869,5.02923,9000000.0
2007-11-23 16:36:00,5.02934,5.02972,5.02811,5.02972,13000000.0
2007-11-23 16:37:00,5.02903,5.02976,5.0286,5.0296,18000000.0
2007-11-23 16:38:00,5.02974,5.03002,5.02853,5.02918,18000000.0
2007-11-23 16:39:00,5.02977,5.03021,5.0281,5.02904,20000000.0
2007-11-23 16:40:00,5.0299,5.0299,5.02805,5.02933,13000000.0
2007-11-23 16:41:00,5.02853,5.02933,5.02778,5.02933,20000000.0
2007-11-23 16:42:00,5.0283,5.0292,5.02748,5.02776,18000000.0
2007-11-23 16:43:00,5.02914,5.02951,5.02811,5.0294,15000000.0
2007-11-23 16:44:00,5.0295,5.0295,5.02786,5.0281,20000000.0
2007-11-23 16:45:00,5.02854,5.02964,5.02828,5.02943,13000000.0
2007-11-23 16:46:00,5.02905,5.02992,5.02845,5.02975,15000000.0
2007-11-23 16:47:00,5.02943,5.03022,5.0292,5.03022,8000000.0
2007-11-23 16:48:00,5.02902,5.03038,5.02846,5.03038,11000000.0
2007-11-23 16:49:00,5.02974,5.03079,5.02902,5.03079,12000000.0
2007-11-23 16:50:00,5.02995,5.03097,5.02958,5.0309,15000000.0
2007-11-23 16:51:00,5.03167,5.03204,5.0306,5.03134,18000000.0
2007-11-23 16:52:00,5.03153,5.03263,5.03146,5.03149,14000000.0
2007-11-23 16:53:00,5.03245,5.03245,5.03111,5.03183,8000000.0
2007-11-23 16:54:00,5.0319,5.03231,5.03085,5.03231,11000000.0
2007-11-23 16:55:00,5.03231,5.03299,5.0308,5.0329,12000000.0
2007-11-23 16:56:00,5.03249,5.03284,5.03119,5.03119,10000000.0
2007-11-23 16:57:00,5.03151,5.03225,5.03102,5.03225,8000000.0
2007-11-23 16:58:00,5.03111,5.03232,5.03083,5.03232,9000000.0
2007-11-23 16:59:00,5.03088,5.03229,5.03067,5.03188,13000000.0
2007-11-23 17:00:00,5.03109,5.03183,5.03075,5.03162,11000000.0
2007-11-23 17:01:00,5.03074,5.03175,5.0301,5.03065,12000000.0
2007-11-23 17:02:00,5.03121,5.0313,5.0302,5.03064,10000000.0
2007-11-23 17:03:00,5.02992,5.03117,5.02936,5.03117,16000000.0
2007-11-23 17:04:00,5.03089,5.03089,5.02932,5.02998,13000000.0
2007-11-23 17:05:00,5.02932,5.03016,5.02822,5.02999,16000000.0
2007-11-23 17:06:00,5.02986,5.03031,5.02805,5.02985,12000000.0
2007-11-23 17:07:00,5.02988,5.0302,5.02918,5.03006,8000000.0
2007-11-23 17:08:00,5.03068,5.03068,5.02913,5.03068,21000000.0
2007-11-23 17:09:00,5.02932,5.0303,5.02875,5.02936,16000000.0
2007-11-23 17:10:00,5.02937,5.03051,5.02919,5.03051,11000000.0
2007-11-23 17:11:00,5.02997,5.0307,5.0295,5.03041,11000000.0
2007-11-23 17:12:00,5.03067,5.03073,5.02939,5.03068,9000000.0
2007-11-23 17:13:00,5.0304,5.03096,5.02975,5.03076,9000000.0
2007-11-23 17:14:00,5.02978,5.03063,5.02953,5.02965,17000000.0
2007-11-23 17:15:00,5.03038,5.03045,5.02939,5.03045,11000000.0
2007-11-23 17:16:00,5.03042,5.03042,5.0291,5.03038,15000000.0
2007-11-23 17:17:00,5.03056,5.03056,5.02882,5.02896,13000000.0
2007-11-23 17:18:00,5.03065,5.03065,5.02928,5.03013,15000000.0
2007-11-23 17:19:00,5.03019,5.03062,5.02889,5.03025,17000000.0
2007-11-23 17:20:00,5.03018,5.03043,5.0294,5.03043,12000000.0
2007-11-23 17:21:00,5.02955,5.03035,5.02928,5.02973,7000000.0
2007-11-23 17:22:00,5.03013,5.03048,5.02915,5.0296,14000000.0
2007-11-23 17:23:00,5.02947,5.03061,5.02928,5.03022,13000000.0
2007-11-23 17:24:00,5.02877,5.03075,5.02873,5.03029,9000000.0
2007-11-23 17:25:00,5.03018,5.03045,5.02941,5.03036,11000000.0
2007-11-23 17:26:00,5.03009,5.03062,5.02914,5.03018,16000000.0
2007-11-23 17:27:00,5.02902,5.02954,5.02838,5.029,9000000.0
2007-11-23 17:28:00,5.02843,5.02903,5.02775,5.02834,15000000.0
2007-11-23 17:29:00,5.02912,5.02919,5.02731,5.02731,11000000.0
2007-11-23 17:30:00,5.02838,5.02909,5.02719,5.02851,19000000.0
2007-11-23 17:31:00,5.02701,5.02838,5.02701,5.02838,11000000.0
2007-11-23 17:32:00,5.02915,5.02915,5.02737,5.02824,9000000.0
2007-11-23 17:33:00,5.02743,5.0292,5.02743,5.0292,10000000.0
2007-11-23 17:34:00,5.02841,5.02917,5.02751,5.02846,14000000.0
2007-11-23 17:35:00,5.02785,5.02964,5.02785,5.02801,13000000.0
2007-11-23 17:36:00,5.02868,5.02899,5.0282,5.02866,11000000.0
2007-11-23 17:37:00,5.0286,5.02904,5.02643,5.02759,15000000.0
2007-11-23 17:38:00,5.02809,5.02878,5.02726,5.02878,17000000.0
2007-11-23 17:39:00,5.02862,5.02862,5.0276,5.02792,8000000.0
2007-11-23 17:40:00,5.02866,5.02955,5.02736,5.02896,12000000.0
2007-11-23 17:41:00,5.0297,5.0297,5.02828,5.02934,21000000.0
2007-11-23 17:42:00,5.02926,5.02945,5.02789,5.02888,13000000.0
2007-11-23 17:43:00,5.02881,5.02909,5.02747,5.02909,11000000.0
2007-11-23 17:44:00,5.02874,5.02952,5.02816,5.02819,19000000.0
2007-11-23 17:45:00,5.03021,5.03046,5.02891,5.03046,10000000.0
2007-11-23 17:46:00,5.02873,5.03078,5.02873,5.03061,13000000.0
2007-11-23 17:47:00,5.03012,5.03058,5.02952,5.02952,9000000.0
2007-11-23 17:48:00,5.02974,5.03084,5.02955,5.03035,14000000.0
2007-11-23 17:49:00,5.03026,5.03066,5.0293,5.02945,14000000.0
2007-11-23 17:50:00,5.03023,5.0315,5.0291,5.0315,17000000.0
2007-11-23 17:51:00,5.03108,5.03169,5.03011,5.03012,13000000.0
2007-11-23 17:52:00,5.03153,5.0317,5.0299,5.03018,24000000.0
2007-11-23 17:53:00,5.03102,5.03196,5.03029,5.03104,16000000.0
2007-11-23 17:54:00,5.03173,5.03201,5.03061,5.03113,16000000.0
2007-11-23 17:55:00,5.03117,5.03214,5.03067,5.03122,13000000.0
2007-11-23 17:56:00,5.03048,5.03147,5.02993,5.03147,15000000.0
2007-11-23 17:57:00,5.03203,5.03205,5.03025,5.03085,10000000.0
2007-11-23 17:58:00,5.03124,5.0316,5.03019,5.0316,15000000.0
2007-11-23 17:59:00,5.03026,5.03161,5.03026,5.03066,13000000.0
2007-11-23 18:00:00,5.03113,5.03113,5.02908,5.02992,7000000.0
2007-11-23 18:01:00,5.03018,5.03085,5.02872,5.02951,18000000.0
2007-11-23 18:02:00,5.03004,5.03022,5.02828,5.02933,17000000.0
2007-11-23 18:03:00,5.02919,5.02993,5.02787,5.02787,16000000.0
2007-11-23 18:04:00,5.02759,5.02759,5.02535,5.02716,14000000.0
2007-11-23 18:05:00,5.02783,5.02783,5.0259,5.02606,13000000.0
2007-11-23 18:06:00,5.02561,5.02784,5.02362,5.02456,18000000.0
2007-11-23 18:07:00,5.02513,5.02684,5.02407,5.02464,12000000.0
2007-11-23 18:08:00,5.02404,5.02588,5.02343,5.02349,18000000.0
2007-11-23 18:09:00,5.02424,5.02604,5.02291,5.02345,12000000.0
2007-11-23 18:10:00,5.02352,5.0252,5.02323,5.02323,13000000.0
2007-11-23 18:11:00,5.02303,5.0243,5.02303,5.0243,10000000.0
2007-11-23 18:12:00,5.02481,5.02516,5.02378,5.02475,11000000.0
2007-11-23 18:13:00,5.02427,5.02554,5.02362,5.02509,14000000.0
2007-11-23 18:14:00,5.02534,5.02538,5.02379,5.02379,10000000.0
2007-11-23 18:15:00,5.0255,5.0255,5.02361,5.02448,10000000.0
2007-11-23 18:16:00,5.0233,5.02444,5.0233,5.02354,9000000.0
2007-11-23 18:17:00,5.02432,5.0254,5.02342,5.0253,18000000.0
2007-11-23 18:18:00,5.02515,5.02554,5.02414,5.0251,14000000.0
2007-11-23 18:19:00,5.02383,5.02511,5.02383,5.02484,10000000.0
2007-11-23 18:20:00,5.02439,5.02498,5.02348,5.02428,15000000.0
2007-11-23 18:21:00,5.02576,5.02632,5.02414,5.02414,18000000.0
2007-11-23 18:22:00,5.02641,5.02696,5.02534,5.02637,14000000.0
2007-11-23 18:23:00,5.02634,5.02649,5.02488,5.02649,7000000.0
2007-11-23 18:24:00,5.0265,5.02652,5.02531,5.02596,9000000.0
2007-11-23 18:25:00,5.02603,5.02669,5.02448,5.02479,13000000.0
2007-11-23 18:26:00,5.02444,5.02609,5.02359,5.02467,16000000.0
2007-11-23 18:27:00,5.02419,5.0242,5.02244,5.02383,14000000.0
2007-11-23 18:28:00,5.02255,5.02409,5.02206,5.02284,13000000.0
2007-11-23 18:29:00,5.02263,5.0242,5.02245,5.02295,11000000.0
2007-11-23 18:30:00,5.02363,5.02385,5.02231,5.02352,16000000.0
2007-11-23 18:31:00,5.02355,5.02403,5.02269,5.02403,12000000.0
2007-11-23 18:32:00,5.02266,5.02439,5.0226,5.02439,11000000.0
2007-11-23 18:33:00,5.02424,5.02424,5.02285,5.02338,13000000.0
2007-11-23 18:34:00,5.02335,5.02392,5.02274,5.02347,13000000.0
2007-11-23 18:35:00,5.02439,5.02439,5.02235,5.02342,18000000.0
2007-11-23 18:36:00,5.02317,5.02377,5.02228,5.02335,18000000.0
2007-11-23 18:37:00,5.0237,5.02421,5.02175,5.02328,18000000.0
2007-11-23 18:38:00,5.02433,5.02473,5.02246,5.02246,11000000.0
2007-11-23 18:39:00,5.02334,5.02479,5.02284,5.02285,11000000.0
2007-11-23 18:40:00,5.02323,5.02323,5.02147,5.02304,14000000.0
2007-11-23 18:41:00,5.02316,5.02534,5.02217,5.02361,16000000.0
2007-11-23 18:42:00,5.02185,5.02461,5.02125,5.0215,14000000.0
2007-11-23 18:43:00,5.02187,5.02208,5.0206,5.02165,10000000.0
2007-11-23 18:44:00,5.02179,5.02475,5.02174,5.02475,13000000.0
2007-11-23 18:45:00,5.02114,5.02516,5.02114,5.02516,13000000.0
2007-11-23 18:46:00,5.02092,5.02144,5.02039,5.02079,12000000.0
2007-11-23 18:47:00,5.02113,5.02423,5.02095,5.02095,14000000.0
2007-11-23 18:48:00,5.02067,5.02342,5.0202,5.02089,15000000.0
2007-11-23 18:49:00,5.01979,5.02134,5.01979,5.02113,12000000.0
2007-11-23 18:50:00,5.02105,5.02275,5.02051,5.02154,9000000.0
2007-11-23 18:51:00,5.02063,5.02291,5.01962,5.02086,17000000.0
2007-11-23 18:52:00,5.0208,5.02095,5.01917,5.02003,9000000.0
2007-11-23 18:53:00,5.02072,5.02138,5.01949,5.01996,14000000.0
2007-11-23 18:54:00,5.0216,5.02232,5.01969,5.02045,14000000.0
2007-11-23 18:55:00,5.01964,5.02177,5.01949,5.02106,10000000.0
2007-11-23 18:56:00,5.02133,5.02197,5.02023,5.02024,16000000.0
2007-11-23 18:57:00,5.02096,5.02217,5.02044,5.02177,17000000.0
2007-11-23 18:58:00,5.0218,5.02321,5.02096,5.02297,14000000.0
2007-11-23 18:59:00,5.02099,5.02241,5.02057,5.0221,14000000.0
2007-11-23 19:00:00,5.02304,5.02337,5.02189,5.02267,15000000.0
2007-11-23 19:01:00,5.02238,5.02329,5.02211,5.02284,15000000.0
2007-11-23 19:02:00,5.0227,5.02297,5.02125,5.02264,14000000.0
2007-11-23 19:03:00,5.02308,5.02318,5.02136,5.02318,14000000.0
2007-11-23 19:04:00,5.02282,5.02306,5.02165,5.02165,12000000.0
2007-11-23 19:05:00,5.02276,5.02325,5.02191,5.02314,15000000.0
2007-11-23 19:06:00,5.02244,5.02336,5.02225,5.02296,16000000.0
2007-11-23 19:07:00,5.02289,5.02447,5.02289,5.02447,20000000.0
2007-11-23 19:08:00,5.02375,5.02416,5.02193,5.02193,8000000.0
2007-11-23 19:09:00,5.02277,5.02402,5.02223,5.02305,17000000.0
2007-11-23 19:10:00,5.02369,5.02369,5.02232,5.02278,9000000.0
2007-11-23 19:11:00,5.02298,5.0232,5.02196,5.02196,16000000.0
2007-11-23 19:12:00,5.02312,5.02378,5.02227,5.02227,13000000.0
2007-11-23 19:13:00,5.02326,5.0234,5.02119,5.02258,10000000.0
2007-11-23 19:14:00,5.02164,5.02213,5.02122,5.02184,20000000.0
2007-11-23 19:15:00,5.02224,5.02237,5.02098,5.02189,12000000.0
2007-11-23 19:16:00,5.02243,5.02253,5.02065,5.02142,8000000.0
2007-11-23 19:17:00,5.02184,5.02304,5.02148,5.02218,18000000.0
2007-11-23 19:18:00,5.02237,5.02247,5.02121,5.02173,11000000.0
2007-11-23 19:19:00,5.02195,5.02254,5.02104,5.02205,12000000.0
2007-11-23 19:20:00,5.02335,5.02353,5.02169,5.02353,14000000.0
2007-11-23 19:21:00,5.02315,5.02359,5.02204,5.02359,13000000.0
2007-11-23 19:22:00,5.02261,5.02358,5.02202,5.02258,12000000.0
2007-11-23 19:23:00,5.02334,5.02334,5.02158,5.02158,14000000.0
2007-11-23 19:24:00,5.02278,5.02316,5.02177,5.02316,19000000.0
2007-11-23 19:25:00,5.02238,5.02302,5.02182,5.02302,8000000.0
2007-11-23 19:26:00,5.02258,5.02277,5.02128,5.02129,7000000.0
2007-11-23 19:27:00,5.02171,5.02287,5.02088,5.02088,20000000.0
2007-11-23 19:28:00,5.02188,5.02232,5.02098,5.02125,17000000.0
2007-11-23 19:29:00,5.02154,5.02198,5.02058,5.02058,10000000.0
2007-11-23 19:30:00,5.02084,5.02215,5.02084,5.02095,15000000.0
2007-11-23 19:31:00,5.02121,5.02179,5.0205,5.02154,11000000.0
2007-11-23 19:32:00,5.02045,5.02177,5.02024,5.02098,9000000.0
2007-11-23 19:33:00,5.02047,5.0215,5.02017,5.02022,14000000.0
2007-11-23 19:34:00,5.0198,5.02145,5.0198,5.02145,17000000.0
2007-11-23 19:35:00,5.02138,5.02138,5.02036,5.02043,8000000.0
2007-11-23 19:36:00,5.0204,5.0204,5.01925,5.02031,15000000.0
2007-11-23 19:37:00,5.01956,5.0219,5.01956,5.02124,8000000.0
2007-11-23 19:38:00,5.02101,5.02131,5.02019,5.02131,15000000.0
2007-11-23 19:39:00,5.02156,5.02156,5.02001,5.02083,17000000.0
2007-11-23 19:40:00,5.01995,5.02132,5.01995,5.02016,16000000.0
2007-11-23 19:41:00,5.02171,5.02171,5.01987,5.02081,11000000.0
2007-11-23 19:42:00,5.02024,5.0212,5.02005,5.0204,15000000.0
2007-11-23 19:43:00,5.02101,5.02139,5.02,5.02078,14000000.0
2007-11-23 19:44:00,5.02059,5.02143,5.01993,5.02064,14000000.0
2007-11-23 19:45:00,5.02003,5.02115,5.01983,5.02115,15000000.0
2007-11-23 19:46:00,5.02092,5.02151,5.02019,5.02092,15000000.0
2007-11-23 19:47:00,5.02161,5.02162,5.02042,5.02087,16000000.0
2007-11-23 19:48:00,5.02054,5.02148,5.02001,5.02096,16000000.0
2007-11-23 19:49:00,5.02108,5.0212,5.01973,5.02033,8000000.0
2007-11-23 19:50:00,5.02064,5.02103,5.02031,5.02088,9000000.0
2007-11-23 19:51:00,5.02038,5.02156,5.02036,5.02097,19000000.0
2007-11-23 19:52:00,5.02016,5.02225,5.01992,5.02225,11000000.0
2007-11-23 19:53:00,5.021,5.02162,5.01998,5.01998,14000000.0
2007-11-23 19:54:00,5.02195,5.02195,5.02004,5.02066,18000000.0
2007-11-23 19:55:00,5.01975,5.02103,5.0192,5.02085,13000000.0
2007-11-23 19:56:00,5.02055,5.02134,5.01979,5.01998,10000000.0
2007-11-23 19:57:00,5.01929,5.02039,5.0188,5.01987,16000000.0
2007-11-23 19:58:00,5.01996,5.02148,5.0195,5.0195,15000000.0
2007-11-23 19:59:00,5.02056,5.0215,5.0196,5.02028,14000000.0
2007-11-23 20:00:00,5.02086,5.02144,5.01994,5.02021,11000000.0
2007-11-23 20:01:00,5.01967,5.01967,5.01809,5.01819,24000000.0
2007-11-23 20:02:00,5.01955,5.02155,5.01884,5.01884,11000000.0
2007-11-23 20:03:00,5.02003,5.02169,5.01933,5.02051,11000000.0
2007-11-23 20:04:00,5.01837,5.01929,5.01831,5.01895,10000000.0
2007-11-23 20:05:00,5.01949,5.02241,5.01925,5.02241,17000000.0
2007-11-23 20:06:00,5.0202,5.02145,5.01896,5.0197,10000000.0
2007-11-23 20:07:00,5.02147,5.02147,5.01917,5.01964,14000000.0
2007-11-23 20:08:00,5.01939,5.02118,5.01896,5.01982,13000000.0
2007-11-23 20:09:00,5.02006,5.0214,5.01892,5.01895,11000000.0
2007-11-23 20:10:00,5.01995,5.02119,5.01876,5.01876,11000000.0
2007-11-23 20:11:00,5.01874,5.02109,5.01874,5.02008,9000000.0
2007-11-23 20:12:00,5.01869,5.02042,5.01867,5.01933,16000000.0
2007-11-23 20:13:00,5.01897,5.02071,5.01897,5.01913,11000000.0
2007-11-23 20:14:00,5.01794,5.01954,5.01794,5.01868,19000000.0
2007-11-23 20:15:00,5.01875,5.02076,5.01864,5.01875,13000000.0
2007-11-23 20:16:00,5.01919,5.02025,5.01822,5.01822,15000000.0
2007-11-23 20:17:00,5.019,5.01935,5.01822,5.0188,8000000.0
2007-11-23 20:18:00,5.0185,5.02151,5.01831,5.01892,14000000.0
2007-11-23 20:19:00,5.02025,5.022,5.01953,5.022,14000000.0
2007-11-23 20:20:00,5.01824,5.01932,5.01824,5.01932,12000000.0
2007-11-23 20:21:00,5.01876,5.02204,5.01834,5.01834,9000000.0
2007-11-23 20:22:00,5.02206,5.02206,5.01891,5.01891,17000000.0
2007-11-23 20:23:00,5.01803,5.01927,5.01792,5.01826,11000000.0
2007-11-23 20:24:00,5.01892,5.02044,5.01842,5.01863,16000000.0
2007-11-23 20:25:00,5.01946,5.02101,5.01877,5.01889,11000000.0
2007-11-23 20:26:00,5.02122,5.02122,5.01864,5.01982,8000000.0
2007-11-23 20:27:00,5.01851,5.02102,5.0183,5.0188,13000000.0
2007-11-23 20:28:00,5.02013,5.02114,5.01869,5.01891,15000000.0
2007-11-23 20:29:00,5.01919,5.02082,5.01882,5.01882,16000000.0
2007-11-23 20:30:00,5.01963,5.01976,5.01827,5.01876,8000000.0
2007-11-23 20:31:00,5.01905,5.02106,5.01893,5.02102,18000000.0
2007-11-23 20:32:00,5.01831,5.01983,5.01806,5.01861,7000000.0
2007-11-23 20:33:00,5.01881,5.01881,5.01743,5.01743,13000000.0
2007-11-23 20:34:00,5.01916,5.0201,5.01883,5.01888,13000000.0
2007-11-23 20:35:00,5.01882,5.01949,5.01826,5.01857,9000000.0
2007-11-23 20:36:00,5.01759,5.01924,5.01759,5.01801,17000000.0
2007-11-23 20:37:00,5.01783,5.0193,5.01783,5.01879,14000000.0
2007-11-23 20:38:00,5.01814,5.02016,5.0176,5.02016,16000000.0
2007-11-23 20:39:00,5.01728,5.01738,5.01689,5.01689,14000000.0
2007-11-23 20:40:00,5.01776,5.02072,5.01776,5.02072,17000000.0
2007-11-23 20:41:00,5.0183,5.02045,5.01762,5.02019,16000000.0
2007-11-23 20:42:00,5.0192,5.01944,5.01812,5.01912,22000000.0
2007-11-23 20:43:00,5.01831,5.01887,5.01793,5.01876,18000000.0
2007-11-23 20:44:00,5.01916,5.02053,5.01824,5.02009,16000000.0
2007-11-23 20:45:00,5.01886,5.02035,5.01886,5.02035,8000000.0
2007-11-23 20:46:00,5.01881,5.01955,5.0181,5.01912,19000000.0
2007-11-23 20:47:00,5.01856,5.02,5.01803,5.01814,12000000.0
2007-11-23 20:48:00,5.01959,5.0196,5.01825,5.01825,9000000.0
2007-11-23 20:49:00,5.01976,5.01986,5.01805,5.01896,19000000.0
2007-11-23 20:50:00,5.01799,5.0199,5.01799,5.0199,15000000.0
2007-11-23 20:51:00,5.01908,5.0199,5.01782,5.0199,9000000.0
2007-11-23 20:52:00,5.01799,5.0198,5.01789,5.01959,11000000.0
2007-11-23 20:53:00,5.01904,5.02041,5.01857,5.02041,15000000.0
2007-11-23 20:54:00,5.01901,5.02086,5.01873,5.02086,12000000.0
2007-11-23 20:55:00,5.01906,5.02019,5.01855,5.01922,18000000.0
2007-11-23 20:56:00,5.01946,5.01989,5.01867,5.01867,12000000.0
2007-11-23 20:57:00,5.01904,5.02009,5.01879,5.01911,13000000.0
2007-11-23 20:58:00,5.01882,5.02022,5.0188,5.01891,11000000.0
2007-11-23 20:59:00,5.02047,5.02064,5.01888,5.01979,11000000.0
2007-11-23 21:00:00,5.01936,5.02018,5.01881,5.0194,17000000.0
2007-11-23 21:01:00,5.01894,5.02094,5.01894,5.02094,10000000.0
2007-11-23 21:02:00,5.01934,5.02029,5.01926,5.01926,8000000.0
2007-11-23 21:03:00,5.02054,5.02054,5.01889,5.01997,19000000.0
2007-11-23 21:04:00,5.02062,5.02091,5.01932,5.0205,18000000.0
2007-11-23 21:05:00,5.02004,5.02079,5.01885,5.01967,14000000.0
2007-11-23 21:06:00,5.01907,5.01997,5.01894,5.01987,12000000.0
2007-11-23 21:07:00,5.01997,5.0203,5.01856,5.01856,10000000.0
2007-11-23 21:08:00,5.01925,5.01999,5.01898,5.01935,14000000.0
2007-11-23 21:09:00,5.01894,5.02006,5.01827,5.0196,16000000.0
2007-11-23 21:10:00,5.01905,5.01966,5.01833,5.01966,15000000.0
2007-11-23 21:11:00,5.01866,5.01951,5.01805,5.01948,13000000.0
2007-11-23 21:12:00,5.01919,5.01919,5.01762,5.01762,10000000.0
2007-11-23 21:13:00,5.01899,5.01931,5.01807,5.01807,14000000.0
2007-11-23 21:14:00,5.01828,5.01951,5.01794,5.01806,10000000.0
2007-11-23 21:15:00,5.01846,5.01949,5.01785,5.01797,15000000.0
2007-11-23 21:16:00,5.01916,5.01929,5.01824,5.01929,11000000.0
2007-11-23 21:17:00,5.01893,5.01893,5.01779,5.01874,13000000.0
2007-11-23 21:18:00,5.0191,5.0191,5.01761,5.01761,17000000.0
2007-11-23 21:19:00,5.01917,5.01917,5.01771,5.01888,12000000.0
2007-11-23 21:20:00,5.01799,5.01853,5.01739,5.01775,14000000.0
2007-11-23 21:21:00,5.01815,5.01852,5.01715,5.01757,11000000.0
2007-11-23 21:22:00,5.01837,5.01893,5.01784,5.01794,9000000.0
2007-11-23 21:23:00,5.01842,5.01898,5.0181,5.01818,7000000.0
2007-11-23 21:24:00,5.01845,5.01854,5.01747,5.01747,11000000.0
2007-11-23 21:25:00,5.01844,5.01864,5.01766,5.01766,7000000.0
2007-11-23 21:26:00,5.01778,5.01895,5.0176,5.01865,13000000.0
2007-11-23 21:27:00,5.01784,5.01896,5.01776,5.01896,11000000.0
2007-11-23 21:28:00,5.01717,5.01867,5.01717,5.01752,15000000.0
2007-11-23 21:29:00,5.01891,5.01912,5.01884,5.01884,12000000.0
2007-11-23 21:30:00,5.01897,5.01897,5.01808,5.01855,10000000.0
2007-11-23 21:31:00,5.01878,5.01903,5.01798,5.01857,10000000.0
2007-11-23 21:32:00,5.01867,5.0194,5.01829,5.01861,12000000.0
2007-11-23 21:33:00,5.01855,5.01931,5.01752,5.01831,19000000.0
2007-11-23 21:34:00,5.01837,5.0189,5.01785,5.01825,8000000.0
2007-11-23 21:35:00,5.0181,5.01925,5.01806,5.01848,20000000.0
2007-11-23 21:36:00,5.01898,5.01925,5.01783,5.01898,19000000.0
2007-11-23 21:37:00,5.01825,5.01943,5.01794,5.01913,19000000.0
2007-11-23 21:38:00,5.01877,5.01918,5.01785,5.01825,13000000.0
2007-11-23 21:39:00,5.01788,5.01965,5.01788,5.01878,17000000.0
2007-11-23 21:40:00,5.01864,5.01949,5.01835,5.01915,7000000.0
2007-11-23 21:41:00,5.01762,5.01814,5.01761,5.01814,11000000.0
2007-11-23 21:42:00,5.01805,5.01866,5.01805,5.01863,18000000.0
2007-11-23 21:43:00,5.01845,5.01935,5.01839,5.01865,13000000.0
2007-11-23 21:44:00,5.01859,5.0187,5.01798,5.01802,16000000.0
2007-11-23 21:45:00,5.01889,5.01924,5.01829,5.01849,11000000.0
2007-11-23 21:46:00,5.01863,5.01927,5.01775,5.01824,13000000.0
2007-11-23 21:47:00,5.0187,5.01953,5.01839,5.01937,13000000.0
2007-11-23 21:48:00,5.01823,5.01922,5.0177,5.01919,17000000.0
2007-11-23 21:49:00,5.01806,5.01869,5.01775,5.01853,8000000.0
2007-11-23 21:50:00,5.01931,5.01931,5.01791,5.01881,11000000.0
2007-11-23 21:51:00,5.01819,5.01819,5.01743,5.01743,13000000.0
2007-11-23 21:52:00,5.01842,5.01875,5.01742,5.01802,13000000.0
2007-11-23 21:53:00,5.01828,5.01891,5.01754,5.01816,14000000.0
2007-11-23 21:54:00,5.0185,5.01892,5.01796,5.01838,11000000.0
2007-11-23 21:55:00,5.01902,5.01902,5.01746,5.01756,17000000.0
2007-11-23 21:56:00,5.01854,5.01871,5.01738,5.01766,12000000.0
2007-11-23 21:57:00,5.01851,5.01866,5.01746,5.01779,16000000.0
2007-11-23 21:58:00,5.0184,5.01868,5.01794,5.01827,9000000.0
2007-11-23 21:59:00,5.01789,5.01852,5.01721,5.01754,18000000.0
2007-11-23 22:00:00,5.0183,5.01842,5.01767,5.0178,13000000.0
2007-11-23 22:01:00,5.01891,5.01891,5.01772,5.01779,11000000.0
2007-11-23 22:02:00,5.01895,5.01895,5.01756,5.01791,17000000.0
2007-11-23 22:03:00,5.019,5.019,5.01789,5.01803,23000000.0
2007-11-23 22:04:00,5.01848,5.01856,5.0178,5.01795,15000000.0
2007-11-23 22:05:00,5.01718,5.01863,5.01718,5.01743,14000000.0
2007-11-23 22:06:00,5.01884,5.01884,5.01748,5.01849,15000000.0
2007-11-23 22:07:00,5.01821,5.01851,5.01744,5.01799,9000000.0
2007-11-23 22:08:00,5.01825,5.01851,5.01734,5.01734,18000000.0
2007-11-23 22:09:00,5.01802,5.01853,5.01741,5.01853,11000000.0
2007-11-23 22:10:00,5.01884,5.01905,5.01797,5.01797,7000000.0
2007-11-23 22:11:00,5.01941,5.01961,5.0193,5.01961,8000000.0
2007-11-23 22:12:00,5.01732,5.019,5.01732,5.019,16000000.0
2007-11-23 22:13:00,5.01727,5.01834,5.01727,5.01789,24000000.0
2007-11-23 22:14:00,5.01844,5.01898,5.01766,5.01898,9000000.0
2007-11-23 22:15:00,5.01814,5.0189,5.01798,5.01883,10000000.0
2007-11-23 22:16:00,5.01945,5.01945,5.01892,5.01945,13000000.0
2007-11-23 22:17:00,5.01896,5.01896,5.01759,5.01809,20000000.0
2007-11-23 22:18:00,5.01915,5.01916,5.01816,5.01916,11000000.0
2007-11-23 22:19:00,5.0185,5.01927,5.01803,5.01862,15000000.0
2007-11-23 22:20:00,5.01775,5.01775,5.01755,5.01768,16000000.0
2007-11-23 22:21:00,5.0197,5.0197,5.01939,5.01949,12000000.0
2007-11-23 22:22:00,5.01939,5.01963,5.01826,5.01942,14000000.0
2007-11-23 22:23:00,5.01921,5.01921,5.01782,5.01782,11000000.0
2007-11-23 22:24:00,5.01964,5.01964,5.01921,5.0194,16000000.0
2007-11-23 22:25:00,5.01898,5.01936,5.01898,5.01924,14000000.0
2007-11-23 22:26:00,5.01942,5.01942,5.0191,5.0192,10000000.0
2007-11-23 22:27:00,5.01878,5.01921,5.01817,5.01817,14000000.0
2007-11-23 22:28:00,5.01876,5.01904,5.01839,5.01839,12000000.0
2007-11-23 22:29:00,5.01854,5.01865,5.01798,5.01865,13000000.0
2007-11-23 22:30:00,5.01851,5.01873,5.01847,5.01868,8000000.0
2007-11-23 22:31:00,5.01869,5.01889,5.01828,5.01865,11000000.0
2007-11-23 22:32:00,5.01865,5.01924,5.01821,5.0188,20000000.0
2007-11-23 22:33:00,5.01934,5.01939,5.01917,5.01929,11000000.0
2007-11-23 22:34:00,5.01839,5.01848,5.01815,5.01842,10000000.0
2007-11-23 22:35:00,5.01822,5.01884,5.01784,5.01827,13000000.0
2007-11-23 22:36:00,5.01915,5.01915,5.01895,5.01915,9000000.0
2007-11-23 22:37:00,5.01875,5.01897,5.01773,5.0179,13000000.0
2007-11-23 22:38:00,5.01801,5.01801,5.01724,5.01779,9000000.0
2007-11-23 22:39:00,5.01803,5.01806,5.01779,5.01779,12000000.0
2007-11-23 22:40:00,5.01717,5.01818,5.01717,5.01796,9000000.0
2007-11-23 22:41:00,5.01854,5.01913,5.01813,5.01819,14000000.0
2007-11-23 22:42:00,5.01821,5.01861,5.01728,5.01728,13000000.0
2007-11-23 22:43:00,5.01685,5.01705,5.01685,5.01698,12000000.0
2007-11-23 22:44:00,5.01851,5.01851,5.01809,5.01811,15000000.0
2007-11-23 22:45:00,5.01795,5.01815,5.01795,5.01808,13000000.0
2007-11-23 22:46:00,5.01718,5.01725,5.01705,5.01705,14000000.0
2007-11-23 22:47:00,5.01922,5.01922,5.01789,5.0186,15000000.0
2007-11-23 22:48:00,5.01878,5.01925,5.01792,5.01792,13000000.0
2007-11-23 22:49:00,5.01836,5.01886,5.01758,5.01768,13000000.0
2007-11-23 22:50:00,5.01925,5.01928,5.01809,5.0182,15000000.0
2007-11-23 22:51:00,5.01817,5.01883,5.01798,5.01862,14000000.0
2007-11-23 22:52:00,5.01739,5.01796,5.01739,5.01796,9000000.0
2007-11-23 22:53:00,5.01855,5.01874,5.01758,5.01861,15000000.0
2007-11-23 22:54:00,5.0174,5.01868,5.0174,5.01868,17000000.0
2007-11-23 22:55:00,5.01889,5.01899,5.01865,5.01865,16000000.0
2007-11-23 22:56:00,5.01825,5.01825,5.01805,5.01805,13000000.0
2007-11-23 22:57:00,5.01831,5.01842,5.01752,5.01752,8000000.0
2007-11-23 22:58:00,5.01788,5.01854,5.01788,5.01825,8000000.0
2007-11-23 22:59:00,5.01838,5.01841,5.01815,5.01836,19000000.0
2007-11-23 23:00:00,5.01868,5.0187,5.018,5.01831,10000000.0
2007-11-23 23:01:00,5.0184,5.0184,5.01749,5.01821,7000000.0
2007-11-23 23:02:00,5.01721,5.01767,5.01721,5.01749,15000000.0
2007-11-23 23:03:00,5.01801,5.01825,5.01797,5.0181,17000000.0
2007-11-23 23:04:00,5.0185,5.0185,5.01787,5.01832,19000000.0
2007-11-23 23:05:00,5.0181,5.01837,5.0177,5.0177,9000000.0
2007-11-23 23:06:00,5.01835,5.01835,5.01815,5.01815,12000000.0
2007-11-23 23:07:00,5.01805,5.01811,5.01784,5.01793,14000000.0
2007-11-23 23:08:00,5.01794,5.01883,5.0172,5.01785,16000000.0
2007-11-23 23:09:00,5.01814,5.01867,5.01772,5.01813,9000000.0
2007-11-23 23:10:00,5.01799,5.01849,5.01745,5.01794,12000000.0
2007-11-23 23:11:00,5.01731,5.01826,5.01731,5.01826,14000000.0
2007-11-23 23:12:00,5.01857,5.01857,5.01828,5.01831,7000000.0
2007-11-23 23:13:00,5.01849,5.01886,5.01849,5.0188,14000000.0
2007-11-23 23:14:00,5.01843,5.0187,5.01759,5.01799,19000000.0
2007-11-23 23:15:00,5.01788,5.01824,5.01718,5.01775,13000000.0
2007-11-23 23:16:00,5.01836,5.01837,5.01819,5.01829,15000000.0
2007-11-23 23:17:00,5.01862,5.01862,5.01831,5.01848,11000000.0
2007-11-23 23:18:00,5.01824,5.01863,5.01824,5.01847,12000000.0
2007-11-23 23:19:00,5.01808,5.01839,5.01725,5.01828,14000000.0
2007-11-23 23:20:00,5.01828,5.01831,5.0173,5.01831,19000000.0
2007-11-23 23:21:00,5.01802,5.01892,5.01756,5.01892,7000000.0
2007-11-23 23:22:00,5.0179,5.0179,5.01707,5.01761,15000000.0
2007-11-23 23:23:00,5.01802,5.01828,5.01799,5.01808,11000000.0
2007-11-23 23:24:00,5.01785,5.01805,5.01736,5.01749,14000000.0
2007-11-23 23:25:00,5.01785,5.01871,5.0177,5.01839,11000000.0
2007-11-23 23:26:00,5.01786,5.01834,5.01729,5.01729,14000000.0
2007-11-23 23:27:00,5.01813,5.01837,5.01812,5.01814,11000000.0
2007-11-23 23:28:00,5.01789,5.01799,5.01766,5.01777,12000000.0
2007-11-23 23:29:00,5.01796,5.01803,5.01776,5.01785,16000000.0
2007-11-23 23:30:00,5.01793,5.01796,5.01762,5.01794,20000000.0
2007-11-23 23:31:00,5.01833,5.01852,5.01751,5.01757,11000000.0
2007-11-23 23:32:00,5.01791,5.01827,5.01784,5.01827,16000000.0
2007-11-23 23:33:00,5.01725,5.01922,5.01725,5.01863,12000000.0
2007-11-23 23:34:00,5.01924,5.01924,5.01786,5.01793,13000000.0
2007-11-23 23:35:00,5.01897,5.01909,5.01826,5.01854,9000000.0
2007-11-23 23:36:00,5.01847,5.01847,5.01779,5.01782,9000000.0
2007-11-23 23:37:00,5.01921,5.01921,5.0181,5.01813,14000000.0
2007-11-23 23:38:00,5.01875,5.02001,5.0184,5.02001,13000000.0
2007-11-23 23:39:00,5.0192,5.01994,5.01882,5.01891,17000000.0
2007-11-23 23:40:00,5.01955,5.01962,5.01881,5.01894,12000000.0
2007-11-23 23:41:00,5.01931,5.01973,5.01873,5.01908,17000000.0
2007-11-23 23:42:00,5.0187,5.01924,5.0187,5.01905,22000000.0
2007-11-23 23:43:00,5.01815,5.01835,5.01815,5.01828,15000000.0
2007-11-23 23:44:00,5.01896,5.01959,5.01818,5.01818,14000000.0
2007-11-23 23:45:00,5.01914,5.0193,5.018,5.01866,20000000.0
2007-11-23 23:46:00,5.01869,5.0191,5.01775,5.01873,14000000.0
2007-11-23 23:47:00,5.01832,5.01868,5.01813,5.0186,10000000.0
2007-11-23 23:48:00,5.01795,5.01912,5.01795,5.01879,18000000.0
2007-11-23 23:49:00,5.01768,5.01775,5.01755,5.01775,14000000.0
2007-11-23 23:50:00,5.01812,5.01892,5.01748,5.0179,13000000.0
2007-11-23 23:51:00,5.018,5.01843,5.01768,5.0182,8000000.0
2007-11-23 23:52:00,5.0181,5.01842,5.01756,5.01807,16000000.0
2007-11-23 23:53:00,5.01788,5.01853,5.01763,5.01786,18000000.0
2007-11-23 23:54:00,5.01777,5.01819,5.01745,5.01745,12000000.0
2007-11-23 23:55:00,5.01806,5.01837,5.01716,5.01716,19000000.0
2007-11-23 23:56:00,5.01856,5.01856,5.01755,5.01822,14000000.0
2007-11-23 23:57:00,5.01712,5.01845,5.01712,5.01772,16000000.0
2007-11-23 23:58:00,5.01777,5.01822,5.01735,5.0176,13000000.0
2007-11-23 23:59:00,5.01689,5.01838,5.01689,5.01801,14000000.0
2007-11-26 02:00:00,5.01841,5.01841,5.01713,5.01809,11000000.0
2007-11-26 02:01:00,5.01713,5.01751,5.01684,5.01684,11000000.0
2007-11-26 02:02:00,5.01863,5.01863,5.01741,5.0177,13000000.0
2007-11-26 02:03:00,5.01872,5.01872,5.01708,5.01778,8000000.0
2007-11-26 02:04:00,5.01711,5.01865,5.01711,5.01737,18000000.0
2007-11-26 02:05:00,5.0181,5.01914,5.01757,5.01772,14000000.0
2007-11-26 02:06:00,5.01878,5.01927,5.01756,5.01899,18000000.0
2007-11-26 02:07:00,5.01752,5.01896,5.01752,5.01852,12000000.0
2007-11-26 02:08:00,5.01878,5.01885,5.01799,5.01844,12000000.0
2007-11-26 02:09:00,5.0185,5.01863,5.01751,5.01751,11000000.0
2007-11-26 02:10:00,5.01873,5.01873,5.01767,5.01863,10000000.0
2007-11-26 02:11:00,5.01805,5.01878,5.0175,5.0175,16000000.0
2007-11-26 02:12:00,5.01723,5.01729,5.01703,5.01723,17000000.0
2007-11-26 02:13:00,5.01869,5.01869,5.01768,5.01768,9000000.0
2007-11-26 02:14:00,5.01826,5.01826,5.01746,5.01746,16000000.0
2007-11-26 02:15:00,5.01897,5.01897,5.01724,5.01724,15000000.0
2007-11-26 02:16:00,5.01845,5.0187,5.01757,5.01783,16000000.0
2007-11-26 02:17:00,5.01778,5.01843,5.0172,5.0172,14000000.0
2007-11-26 02:18:00,5.0176,5.01878,5.01738,5.01781,16000000.0
2007-11-26 02:19:00,5.01732,5.01829,5.01727,5.01829,11000000.0
2007-11-26 02:20:00,5.01767,5.01813,5.01714,5.01714,10000000.0
2007-11-26 02:21:00,5.0169,5.01809,5.01668,5.01668,18000000.0
2007-11-26 02:22:00,5.01643,5.01786,5.01643,5.01762,15000000.0
2007-11-26 02:23:00,5.0165,5.01815,5.0165,5.01815,16000000.0
2007-11-26 02:24:00,5.0169,5.01788,5.0169,5.01788,12000000.0
2007-11-26 02:25:00,5.01694,5.01782,5.01644,5.01644,18000000.0
2007-11-26 02:26:00,5.01688,5.01731,5.01688,5.01713,8000000.0
2007-11-26 02:27:00,5.01788,5.01794,5.01693,5.01708,12000000.0
2007-11-26 02:28:00,5.0166,5.01766,5.0166,5.01669,15000000.0
2007-11-26 02:29:00,5.01707,5.01815,5.01707,5.01735,15000000.0
2007-11-26 02:30:00,5.01737,5.01835,5.01702,5.01702,19000000.0
2007-11-26 02:31:00,5.01727,5.01836,5.0168,5.01836,13000000.0
2007-11-26 02:32:00,5.01733,5.01862,5.01699,5.01699,17000000.0
2007-11-26 02:33:00,5.01671,5.01812,5.01671,5.01812,10000000.0
2007-11-26 02:34:00,5.01665,5.01834,5.01665,5.01734,11000000.0
2007-11-26 02:35:00,5.01836,5.0184,5.01714,5.01714,14000000.0
2007-11-26 02:36:00,5.01829,5.0184,5.01711,5.01737,13000000.0
2007-11-26 02:37:00,5.01723,5.01805,5.01698,5.01698,9000000.0
2007-11-26 02:38:00,5.0184,5.01846,5.01737,5.01825,12000000.0
2007-11-26 02:39:00,5.01755,5.01775,5.01755,5.01755,11000000.0
2007-11-26 02:40:00,5.01748,5.01833,5.01736,5.01789,19000000.0
2007-11-26 02:41:00,5.01805,5.01819,5.01685,5.01758,12000000.0
2007-11-26 02:42:00,5.01812,5.01823,5.01703,5.01823,11000000.0
2007-11-26 02:43:00,5.0179,5.01842,5.01708,5.01708,12000000.0
2007-11-26 02:44:00,5.01742,5.01831,5.01742,5.01745,9000000.0
2007-11-26 02:45:00,5.0173,5.018,5.0167,5.0167,13000000.0
2007-11-26 02:46:00,5.01722,5.01804,5.01691,5.01799,11000000.0
2007-11-26 02:47:00,5.01732,5.0181,5.0172,5.01748,10000000.0
2007-11-26 02:48:00,5.01677,5.01794,5.01677,5.01702,11000000.0
2007-11-26 02:49:00,5.01735,5.01755,5.01735,5.01735,10000000.0
2007-11-26 02:50:00,5.01722,5.01749,5.01721,5.01731,17000000.0
2007-11-26 02:51:00,5.01738,5.0175,5.01723,5.01731,15000000.0
2007-11-26 02:52:00,5.0181,5.01816,5.017,5.01757,13000000.0
2007-11-26 02:53:00,5.01703,5.01836,5.01703,5.01777,12000000.0
2007-11-26 02:54:00,5.01815,5.02,5.01752,5.02,13000000.0
2007-11-26 02:55:00,5.01929,5.01959,5.01793,5.01852,13000000.0
2007-11-26 02:56:00,5.01858,5.01976,5.01833,5.01976,13000000.0
2007-11-26 02:57:00,5.01884,5.01993,5.0184,5.01993,10000000.0
2007-11-26 02:58:00,5.01924,5.02042,5.01893,5.02042,15000000.0
2007-11-26 02:59:00,5.01862,5.02042,5.01862,5.0192,12000000.0
2007-11-26 03:00:00,5.02008,5.02066,5.01932,5.02066,17000000.0
2007-11-26 03:01:00,5.01946,5.0215,5.01946,5.02131,9000000.0
2007-11-26 03:02:00,5.02036,5.02148,5.02027,5.02078,15000000.0
2007-11-26 03:03:00,5.02152,5.02196,5.02058,5.02196,14000000.0
2007-11-26 03:04:00,5.02116,5.02144,5.02067,5.02103,11000000.0
2007-11-26 03:05:00,5.02127,5.02166,5.02015,5.02015,12000000.0
2007-11-26 03:06:00,5.02061,5.02148,5.0202,5.0202,12000000.0
2007-11-26 03:07:00,5.02015,5.02254,5.02008,5.02254,18000000.0
2007-11-26 03:08:00,5.02169,5.02211,5.02149,5.0217,9000000.0
2007-11-26 03:09:00,5.02096,5.02202,5.02096,5.02202,9000000.0
2007-11-26 03:10:00,5.02116,5.0217,5.02037,5.02037,11000000.0
2007-11-26 03:11:00,5.0209,5.02179,5.02004,5.02179,16000000.0
2007-11-26 03:12:00,5.02211,5.02211,5.02005,5.02135,8000000.0
2007-11-26 03:13:00,5.02114,5.02173,5.02062,5.02083,12000000.0
2007-11-26 03:14:00,5.02165,5.02188,5.02067,5.02166,16000000.0
2007-11-26 03:15:00,5.0206,5.02144,5.02035,5.02035,10000000.0
2007-11-26 03:16:00,5.02143,5.02236,5.02063,5.02236,16000000.0
2007-11-26 03:17:00,5.02179,5.02207,5.02088,5.02207,16000000.0
2007-11-26 03:18:00,5.02129,5.02186,5.02096,5.02177,9000000.0
2007-11-26 03:19:00,5.02042,5.02212,5.02028,5.02212,10000000.0
2007-11-26 03:20:00,5.02124,5.02201,5.02034,5.02062,20000000.0
2007-11-26 03:21:00,5.02048,5.02175,5.02011,5.02011,18000000.0
2007-11-26 03:22:00,5.02066,5.02159,5.0205,5.0205,15000000.0
2007-11-26 03:23:00,5.02058,5.02161,5.02058,5.02082,15000000.0
2007-11-26 03:24:00,5.02021,5.02089,5.01981,5.01981,12000000.0
2007-11-26 03:25:00,5.02091,5.02091,5.01909,5.02019,15000000.0
2007-11-26 03:26:00,5.01909,5.02052,5.01834,5.01945,19000000.0
2007-11-26 03:27:00,5.01929,5.01952,5.01826,5.01855,8000000.0
2007-11-26 03:28:00,5.01975,5.01997,5.01917,5.01924,13000000.0
2007-11-26 03:29:00,5.01933,5.02006,5.01894,5.02006,9000000.0
2007-11-26 03:30:00,5.0198,5.0203,5.0187,5.0203,17000000.0
2007-11-26 03:31:00,5.01996,5.02013,5.01863,5.01863,7000000.0
2007-11-26 03:32:00,5.01815,5.01835,5.01815,5.01835,15000000.0
2007-11-26 03:33:00,5.01807,5.01831,5.01806,5.01811,14000000.0
2007-11-26 03:34:00,5.01818,5.01818,5.01805,5.01818,13000000.0
2007-11-26 03:35:00,5.01932,5.02015,5.01872,5.02015,9000000.0
2007-11-26 03:36:00,5.01886,5.02117,5.0188,5.0199,13000000.0
2007-11-26 03:37:00,5.0199,5.02085,5.0199,5.02085,13000000.0
2007-11-26 03:38:00,5.02049,5.02159,5.0202,5.02155,14000000.0
2007-11-26 03:39:00,5.02214,5.023,5.02155,5.02171,11000000.0
2007-11-26 03:40:00,5.02271,5.02325,5.02187,5.02256,12000000.0
2007-11-26 03:41:00,5.0227,5.02325,5.02224,5.02317,19000000.0
2007-11-26 03:42:00,5.02256,5.02256,5.02175,5.02217,10000000.0
2007-11-26 03:43:00,5.021,5.02218,5.021,5.02218,12000000.0
2007-11-26 03:44:00,5.02134,5.02254,5.02134,5.0216,12000000.0
2007-11-26 03:45:00,5.02155,5.02249,5.02119,5.02135,14000000.0
2007-11-26 03:46:00,5.02153,5.02236,5.02115,5.0215,13000000.0
2007-11-26 03:47:00,5.02276,5.02307,5.02184,5.02215,9000000.0
2007-11-26 03:48:00,5.02195,5.02344,5.02195,5.02237,8000000.0
2007-11-26 03:49:00,5.02346,5.02373,5.0225,5.0225,19000000.0
2007-11-26 03:50:00,5.02387,5.02536,5.02362,5.02536,12000000.0
2007-11-26 03:51:00,5.02525,5.02619,5.02457,5.02571,15000000.0
2007-11-26 03:52:00,5.02564,5.02621,5.02541,5.02617,11000000.0
2007-11-26 03:53:00,5.02557,5.02659,5.02557,5.02659,12000000.0
2007-11-26 03:54:00,5.02533,5.02614,5.02464,5.0254,12000000.0
2007-11-26 03:55:00,5.02618,5.02642,5.02519,5.02519,12000000.0
2007-11-26 03:56:00,5.0262,5.0262,5.02524,5.02581,14000000.0
2007-11-26 03:57:00,5.02522,5.02588,5.02468,5.02468,15000000.0
2007-11-26 03:58:00,5.02539,5.02597,5.02495,5.02506,12000000.0
2007-11-26 03:59:00,5.02525,5.02536,5.02376,5.02489,17000000.0
2007-11-26 04:00:00,5.02405,5.02485,5.02354,5.02485,14000000.0
2007-11-26 04:01:00,5.02456,5.0247,5.02366,5.02407,13000000.0
2007-11-26 04:02:00,5.02406,5.02448,5.02339,5.02339,16000000.0
2007-11-26 04:03:00,5.0241,5.02451,5.0234,5.02411,14000000.0
2007-11-26 04:04:00,5.02412,5.02438,5.02331,5.02331,19000000.0
2007-11-26 04:05:00,5.02421,5.0243,5.02303,5.02318,12000000.0
2007-11-26 04:06:00,5.02338,5.02426,5.023,5.02349,18000000.0
2007-11-26 04:07:00,5.02408,5.02492,5.02373,5.02374,16000000.0
2007-11-26 04:08:00,5.02398,5.0251,5.02398,5.02455,8000000.0
2007-11-26 04:09:00,5.02563,5.02569,5.02438,5.02454,13000000.0
2007-11-26 04:10:00,5.02417,5.02531,5.02414,5.02462,14000000.0
2007-11-26 04:11:00,5.02433,5.02506,5.02388,5.02451,18000000.0
2007-11-26 04:12:00,5.02414,5.02489,5.02377,5.02477,10000000.0
2007-11-26 04:13:00,5.02482,5.02549,5.02433,5.02477,14000000.0
2007-11-26 04:14:00,5.02427,5.02558,5.02427,5.02558,20000000.0
2007-11-26 04:15:00,5.02432,5.0258,5.02431,5.0258,14000000.0
2007-11-26 04:16:00,5.02443,5.02581,5.02439,5.02449,15000000.0
2007-11-26 04:17:00,5.02516,5.02562,5.02419,5.0246,22000000.0
2007-11-26 04:18:00,5.02494,5.02494,5.02455,5.02465,17000000.0
2007-11-26 04:19:00,5.0255,5.0255,5.02455,5.02479,12000000.0
2007-11-26 04:20:00,5.02579,5.02642,5.02495,5.02595,17000000.0
2007-11-26 04:21:00,5.0267,5.0267,5.02571,5.02603,13000000.0
2007-11-26 04:22:00,5.02658,5.02689,5.02584,5.02625,14000000.0
2007-11-26 04:23:00,5.02719,5.02719,5.02596,5.02684,9000000.0
2007-11-26 04:24:00,5.02684,5.02719,5.02589,5.02589,9000000.0
2007-11-26 04:25:00,5.02608,5.02671,5.0257,5.02671,13000000.0
2007-11-26 04:26:00,5.02663,5.02744,5.02563,5.0269,12000000.0
2007-11-26 04:27:00,5.02603,5.02691,5.02581,5.02613,16000000.0
2007-11-26 04:28:00,5.02655,5.0269,5.02576,5.02655,11000000.0
2007-11-26 04:29:00,5.0262,5.02629,5.02511,5.02611,20000000.0
2007-11-26 04:30:00,5.02577,5.02666,5.02546,5.02666,16000000.0
2007-11-26 04:31:00,5.02627,5.0265,5.02511,5.02545,12000000.0
2007-11-26 04:32:00,5.02601,5.02705,5.02596,5.02656,11000000.0
2007-11-26 04:33:00,5.02632,5.02655,5.0255,5.02563,14000000.0
2007-11-26 04:34:00,5.02679,5.027,5.02618,5.02682,11000000.0
2007-11-26 04:35:00,5.02574,5.0272,5.02574,5.02589,14000000.0
2007-11-26 04:36:00,5.02642,5.02706,5.02575,5.02706,11000000.0
2007-11-26 04:37:00,5.02647,5.02737,5.02614,5.02737,15000000.0
2007-11-26 04:38:00,5.02608,5.02751,5.02608,5.02639,7000000.0
2007-11-26 04:39:00,5.02731,5.02777,5.02628,5.02628,19000000.0
2007-11-26 04:40:00,5.02656,5.02746,5.02596,5.02697,14000000.0
2007-11-26 04:41:00,5.02628,5.0273,5.02572,5.02697,12000000.0
2007-11-26 04:42:00,5.02701,5.02746,5.02627,5.02727,11000000.0
2007-11-26 04:43:00,5.02593,5.0267,5.02568,5.0267,15000000.0
2007-11-26 04:44:00,5.02548,5.02628,5.02548,5.02551,13000000.0
2007-11-26 04:45:00,5.02492,5.02603,5.02433,5.0253,19000000.0
2007-11-26 04:46:00,5.0246,5.02569,5.0246,5.02525,14000000.0
2007-11-26 04:47:00,5.02586,5.0259,5.02507,5.0256,7000000.0
2007-11-26 04:48:00,5.02611,5.02611,5.02485,5.02599,14000000.0
2007-11-26 04:49:00,5.02622,5.02622,5.02495,5.0251,12000000.0
2007-11-26 04:50:00,5.02563,5.02589,5.02496,5.02586,9000000.0
2007-11-26 04:51:00,5.02531,5.02546,5.02442,5.02522,16000000.0
2007-11-26 04:52:00,5.02419,5.02551,5.02419,5.02536,14000000.0
2007-11-26 04:53:00,5.0246,5.02494,5.02372,5.0239,12000000.0
2007-11-26 04:54:00,5.02438,5.02493,5.0236,5.02393,9000000.0
2007-11-26 04:55:00,5.02416,5.02416,5.02341,5.02344,19000000.0
2007-11-26 04:56:00,5.0249,5.02496,5.02397,5.02429,17000000.0
2007-11-26 04:57:00,5.02365,5.02385,5.02365,5.02365,15000000.0
2007-11-26 04:58:00,5.02421,5.02469,5.02421,5.02461,7000000.0
2007-11-26 04:59:00,5.02475,5.0251,5.02383,5.02383,10000000.0
2007-11-26 05:00:00,5.02458,5.02458,5.02336,5.02374,19000000.0
2007-11-26 05:01:00,5.02414,5.02517,5.02326,5.02517,8000000.0
2007-11-26 05:02:00,5.02422,5.02472,5.02329,5.02337,8000000.0
2007-11-26 05:03:00,5.02299,5.02437,5.0227,5.0237,13000000.0
2007-11-26 05:04:00,5.0222,5.02385,5.02152,5.02314,16000000.0
2007-11-26 05:05:00,5.02142,5.02251,5.021,5.02203,17000000.0
2007-11-26 05:06:00,5.02054,5.02135,5.02012,5.02102,15000000.0
2007-11-26 05:07:00,5.0198,5.0211,5.01964,5.02078,9000000.0
2007-11-26 05:08:00,5.02014,5.02152,5.01988,5.02152,14000000.0
2007-11-26 05:09:00,5.02158,5.02314,5.02093,5.02309,15000000.0
2007-11-26 05:10:00,5.02289,5.02296,5.02173,5.02173,13000000.0
2007-11-26 05:11:00,5.02233,5.02251,5.02121,5.02193,13000000.0
2007-11-26 05:12:00,5.02326,5.02374,5.02232,5.02232,15000000.0
2007-11-26 05:13:00,5.02272,5.02347,5.02232,5.02319,14000000.0
2007-11-26 05:14:00,5.02349,5.02349,5.02221,5.02221,13000000.0
2007-11-26 05:15:00,5.02385,5.0242,5.0226,5.02367,15000000.0
2007-11-26 05:16:00,5.02247,5.02375,5.02087,5.02117,12000000.0
2007-11-26 05:17:00,5.02104,5.02264,5.02079,5.02085,13000000.0
2007-11-26 05:18:00,5.02023,5.02156,5.01978,5.01978,14000000.0
2007-11-26 05:19:00,5.02026,5.02042,5.01964,5.02032,9000000.0
2007-11-26 05:20:00,5.01921,5.02062,5.01921,5.02062,12000000.0
2007-11-26 05:21:00,5.01986,5.0209,5.01961,5.02079,9000000.0
2007-11-26 05:22:00,5.02097,5.02133,5.01996,5.02025,13000000.0
2007-11-26 05:23:00,5.0208,5.02143,5.0206,5.02143,9000000.0
2007-11-26 05:24:00,5.02194,5.02226,5.02127,5.02167,13000000.0
2007-11-26 05:25:00,5.02109,5.02262,5.02109,5.02147,10000000.0
2007-11-26 05:26:00,5.02271,5.02271,5.02111,5.02155,11000000.0
2007-11-26 05:27:00,5.02218,5.02276,5.02162,5.02162,20000000.0
2007-11-26 05:28:00,5.02251,5.02251,5.02103,5.02103,11000000.0
2007-11-26 05:29:00,5.0226,5.0226,5.02127,5.02127,8000000.0
2007-11-26 05:30:00,5.02234,5.02293,5.02159,5.0218,13000000.0
2007-11-26 05:31:00,5.02128,5.02237,5.0206,5.0206,12000000.0
2007-11-26 05:32:00,5.02014,5.021,5.01981,5.02053,14000000.0
2007-11-26 05:33:00,5.02171,5.0218,5.02077,5.02077,10000000.0
2007-11-26 05:34:00,5.02114,5.02138,5.02063,5.02109,14000000.0
2007-11-26 05:35:00,5.02073,5.0216,5.02048,5.02097,16000000.0
2007-11-26 05:36:00,5.02083,5.02103,5.02008,5.02103,11000000.0
2007-11-26 05:37:00,5.0201,5.02082,5.01921,5.01921,14000000.0
2007-11-26 05:38:00,5.02087,5.02089,5.01917,5.02054,12000000.0
2007-11-26 05:39:00,5.0189,5.01997,5.01874,5.01904,16000000.0
2007-11-26 05:40:00,5.0185,5.01957,5.01819,5.01859,15000000.0
2007-11-26 05:41:00,5.0191,5.01961,5.01862,5.01862,11000000.0
2007-11-26 05:42:00,5.01973,5.02011,5.01863,5.01863,20000000.0
2007-11-26 05:43:00,5.01906,5.01906,5.01709,5.01841,13000000.0
2007-11-26 05:44:00,5.0173,5.01879,5.0173,5.01749,10000000.0
2007-11-26 05:45:00,5.01728,5.01848,5.01728,5.01745,9000000.0
2007-11-26 05:46:00,5.01717,5.01851,5.01705,5.01737,24000000.0
2007-11-26 05:47:00,5.01744,5.01872,5.01741,5.01782,16000000.0
2007-11-26 05:48:00,5.01945,5.01945,5.0187,5.01945,8000000.0
2007-11-26 05:49:00,5.01826,5.01924,5.01794,5.01922,7000000.0
2007-11-26 05:50:00,5.01805,5.01936,5.01804,5.01852,11000000.0
2007-11-26 05:51:00,5.01946,5.0195,5.01831,5.01831,18000000.0
2007-11-26 05:52:00,5.01932,5.01932,5.01734,5.01734,9000000.0
2007-11-26 05:53:00,5.01855,5.01855,5.01729,5.01729,15000000.0
2007-11-26 05:54:00,5.01855,5.01857,5.01731,5.01731,14000000.0
2007-11-26 05:55:00,5.01699,5.01717,5.01686,5.01695,15000000.0
2007-11-26 05:56:00,5.01882,5.01882,5.01782,5.01838,23000000.0
2007-11-26 05:57:00,5.01892,5.01906,5.01744,5.01744,17000000.0
2007-11-26 05:58:00,5.01762,5.01827,5.01762,5.01827,11000000.0
2007-11-26 05:59:00,5.01791,5.01892,5.01767,5.01892,13000000.0
2007-11-26 06:00:00,5.01847,5.01848,5.01756,5.01845,18000000.0
2007-11-26 06:01:00,5.01831,5.01889,5.01803,5.01856,9000000.0
2007-11-26 06:02:00,5.01806,5.01862,5.01705,5.01805,16000000.0
2007-11-26 06:03:00,5.01833,5.01888,5.01765,5.01826,12000000.0
2007-11-26 06:04:00,5.01883,5.01883,5.01746,5.01746,17000000.0
2007-11-26 06:05:00,5.01815,5.01905,5.01788,5.01905,11000000.0
2007-11-26 06:06:00,5.01793,5.01901,5.0177,5.01901,14000000.0
2007-11-26 06:07:00,5.01791,5.01887,5.01791,5.01887,13000000.0
2007-11-26 06:08:00,5.01884,5.01917,5.01805,5.01817,13000000.0
2007-11-26 06:09:00,5.01849,5.01946,5.01827,5.01946,11000000.0
2007-11-26 06:10:00,5.01792,5.01932,5.01792,5.01887,8000000.0
2007-11-26 06:11:00,5.01938,5.0202,5.01831,5.0202,17000000.0
2007-11-26 06:12:00,5.01939,5.02135,5.01939,5.02086,13000000.0
2007-11-26 06:13:00,5.02073,5.02154,5.01982,5.02154,13000000.0
2007-11-26 06:14:00,5.02181,5.02181,5.02028,5.02121,11000000.0
2007-11-26 06:15:00,5.02188,5.02199,5.02027,5.02099,16000000.0
2007-11-26 06:16:00,5.02224,5.02251,5.02107,5.02171,13000000.0
2007-11-26 06:17:00,5.02189,5.02215,5.02043,5.0216,18000000.0
2007-11-26 06:18:00,5.02122,5.02258,5.02116,5.02258,11000000.0
2007-11-26 06:19:00,5.02266,5.02277,5.02182,5.02182,7000000.0
2007-11-26 06:20:00,5.02314,5.02314,5.02188,5.02222,17000000.0
2007-11-26 06:21:00,5.02325,5.02325,5.02203,5.02264,13000000.0
2007-11-26 06:22:00,5.02226,5.02226,5.02177,5.02186,19000000.0
2007-11-26 06:23:00,5.02321,5.02338,5.02217,5.02253,19000000.0
2007-11-26 06:24:00,5.02256,5.02336,5.02199,5.02263,20000000.0
2007-11-26 06:25:00,5.02275,5.02329,5.02173,5.02173,8000000.0
2007-11-26 06:26:00,5.02277,5.02348,5.02219,5.02328,19000000.0
2007-11-26 06:27:00,5.02332,5.02366,5.02202,5.02202,12000000.0
2007-11-26 06:28:00,5.02222,5.02329,5.02222,5.02278,10000000.0
2007-11-26 06:29:00,5.02336,5.02358,5.0223,5.02296,10000000.0
2007-11-26 06:30:00,5.02375,5.02375,5.02242,5.0226,12000000.0
2007-11-26 06:31:00,5.02212,5.02395,5.02212,5.0225,15000000.0
2007-11-26 06:32:00,5.02254,5.02321,5.02209,5.02242,11000000.0
2007-11-26 06:33:00,5.02294,5.02357,5.02185,5.02233,13000000.0
2007-11-26 06:34:00,5.02272,5.02303,5.02198,5.02241,7000000.0
2007-11-26 06:35:00,5.02261,5.0232,5.02163,5.0232,11000000.0
2007-11-26 06:36:00,5.0219,5.02278,5.02162,5.02162,7000000.0
2007-11-26 06:37:00,5.02308,5.0235,5.02243,5.02243,9000000.0
2007-11-26 06:38:00,5.02315,5.02402,5.02253,5.02402,11000000.0
2007-11-26 06:39:00,5.02398,5.02398,5.0224,5.0224,14000000.0
2007-11-26 06:40:00,5.02226,5.02242,5.02107,5.02179,12000000.0
2007-11-26 06:41:00,5.02202,5.02224,5.02074,5.02125,17000000.0
2007-11-26 06:42:00,5.0214,5.02174,5.02037,5.02171,13000000.0
2007-11-26 06:43:00,5.02125,5.02156,5.01984,5.02156,11000000.0
2007-11-26 06:44:00,5.02021,5.02122,5.02013,5.02037,15000000.0
2007-11-26 06:45:00,5.0214,5.02211,5.02039,5.02107,10000000.0
2007-11-26 06:46:00,5.02172,5.02244,5.02111,5.02167,14000000.0
2007-11-26 06:47:00,5.02161,5.02234,5.02135,5.02225,10000000.0
2007-11-26 06:48:00,5.02253,5.02253,5.02115,5.02195,13000000.0
2007-11-26 06:49:00,5.02133,5.02226,5.02101,5.02101,15000000.0
2007-11-26 06:50:00,5.02136,5.02209,5.02054,5.02166,16000000.0
2007-11-26 06:51:00,5.02146,5.02227,5.02089,5.02158,14000000.0
2007-11-26 06:52:00,5.02252,5.02252,5.02117,5.02241,10000000.0
2007-11-26 06:53:00,5.02195,5.02195,5.0209,5.0209,12000000.0
2007-11-26 06:54:00,5.02042,5.02077,5.02042,5.02055,14000000.0
2007-11-26 06:55:00,5.02167,5.02311,5.02114,5.02311,18000000.0
2007-11-26 06:56:00,5.02199,5.02368,5.02199,5.02319,19000000.0
2007-11-26 06:57:00,5.02277,5.02414,5.02277,5.02404,8000000.0
2007-11-26 06:58:00,5.0228,5.02395,5.02273,5.02296,10000000.0
2007-11-26 06:59:00,5.02292,5.02351,5.02205,5.02261,17000000.0
2007-11-26 07:00:00,5.02348,5.02364,5.02251,5.02265,11000000.0
2007-11-26 07:01:00,5.02277,5.02333,5.02242,5.02314,11000000.0
2007-11-26 07:02:00,5.02296,5.02323,5.02211,5.02275,13000000.0
2007-11-26 07:03:00,5.02324,5.02324,5.0229,5.0229,12000000.0
2007-11-26 07:04:00,5.02345,5.02345,5.02175,5.02262,18000000.0
2007-11-26 07:05:00,5.02296,5.02342,5.02215,5.02278,12000000.0
2007-11-26 07:06:00,5.02244,5.02327,5.02213,5.02296,15000000.0
2007-11-26 07:07:00,5.0232,5.02324,5.02268,5.02294,11000000.0
2007-11-26 07:08:00,5.02322,5.02339,5.02218,5.02248,9000000.0
2007-11-26 07:09:00,5.02223,5.02326,5.02223,5.0224,15000000.0
2007-11-26 07:10:00,5.02233,5.02316,5.02222,5.02308,19000000.0
2007-11-26 07:11:00,5.02285,5.0241,5.02285,5.0241,9000000.0
2007-11-26 07:12:00,5.02419,5.02432,5.02312,5.02312,12000000.0
2007-11-26 07:13:00,5.0242,5.02481,5.02363,5.02445,19000000.0
2007-11-26 07:14:00,5.02362,5.02481,5.02362,5.02481,8000000.0
2007-11-26 07:15:00,5.02514,5.02521,5.02364,5.0252,16000000.0
2007-11-26 07:16:00,5.02517,5.0258,5.02377,5.02455,18000000.0
2007-11-26 07:17:00,5.02548,5.02604,5.02445,5.02445,22000000.0
2007-11-26 07:18:00,5.02416,5.02562,5.02411,5.02499,16000000.0
2007-11-26 07:19:00,5.0248,5.02535,5.02408,5.02437,17000000.0
2007-11-26 07:20:00,5.02427,5.02519,5.02356,5.02519,14000000.0
2007-11-26 07:21:00,5.02533,5.02533,5.02402,5.02402,16000000.0
2007-11-26 07:22:00,5.02514,5.0258,5.02431,5.025,14000000.0
2007-11-26 07:23:00,5.02551,5.02719,5.02484,5.02671,17000000.0
2007-11-26 07:24:00,5.02648,5.02697,5.02604,5.02667,9000000.0
2007-11-26 07:25:00,5.02643,5.02736,5.02604,5.02736,13000000.0
2007-11-26 07:26:00,5.02747,5.02747,5.02619,5.02701,13000000.0
2007-11-26 07:27:00,5.02777,5.02828,5.02659,5.02783,7000000.0
2007-11-26 07:28:00,5.02779,5.02919,5.02751,5.02801,18000000.0
2007-11-26 07:29:00,5.0274,5.02809,5.02653,5.02653,8000000.0
2007-11-26 07:30:00,5.02678,5.02704,5.02562,5.02629,16000000.0
2007-11-26 07:31:00,5.0274,5.0274,5.02524,5.02524,15000000.0
2007-11-26 07:32:00,5.02594,5.02712,5.02591,5.02591,13000000.0
2007-11-26 07:33:00,5.02661,5.02697,5.02599,5.02688,8000000.0
2007-11-26 07:34:00,5.02541,5.0269,5.02532,5.02634,11000000.0
2007-11-26 07:35:00,5.02551,5.02679,5.02551,5.02565,16000000.0
2007-11-26 07:36:00,5.0271,5.0271,5.0253,5.0253,11000000.0
2007-11-26 07:37:00,5.0258,5.02631,5.02501,5.02557,17000000.0
2007-11-26 07:38:00,5.0245,5.02474,5.02259,5.02323,9000000.0
2007-11-26 07:39:00,5.02209,5.02307,5.02199,5.02263,12000000.0
2007-11-26 07:40:00,5.0234,5.0234,5.02159,5.02159,14000000.0
2007-11-26 07:41:00,5.02185,5.02196,5.02091,5.02101,14000000.0
2007-11-26 07:42:00,5.02096,5.02192,5.02093,5.02093,8000000.0
2007-11-26 07:43:00,5.02177,5.02178,5.02084,5.0211,15000000.0
2007-11-26 07:44:00,5.02154,5.02194,5.02043,5.02171,13000000.0
2007-11-26 07:45:00,5.02037,5.02097,5.01948,5.01948,19000000.0
2007-11-26 07:46:00,5.0206,5.02186,5.02054,5.0218,11000000.0
2007-11-26 07:47:00,5.02158,5.02265,5.0213,5.02242,16000000.0
2007-11-26 07:48:00,5.02348,5.02359,5.02241,5.02359,9000000.0
2007-11-26 07:49:00,5.02441,5.02441,5.02302,5.02337,11000000.0
2007-11-26 07:50:00,5.0224,5.02349,5.02216,5.02259,11000000.0
2007-11-26 07:51:00,5.02399,5.02567,5.0236,5.02567,13000000.0
2007-11-26 07:52:00,5.02562,5.02562,5.02412,5.02508,14000000.0
2007-11-26 07:53:00,5.02433,5.02468,5.02378,5.02405,10000000.0
2007-11-26 07:54:00,5.02534,5.02546,5.02441,5.02539,17000000.0
2007-11-26 07:55:00,5.02525,5.02525,5.02386,5.02448,10000000.0
2007-11-26 07:56:00,5.02372,5.02456,5.02336,5.02389,11000000.0
2007-11-26 07:57:00,5.02441,5.02484,5.02362,5.02362,11000000.0
2007-11-26 07:58:00,5.02424,5.02504,5.02356,5.02359,24000000.0
2007-11-26 07:59:00,5.02408,5.02456,5.02379,5.02379,11000000.0
2007-11-26 08:00:00,5.0249,5.0249,5.02272,5.02308,14000000.0
2007-11-26 08:01:00,5.02322,5.02366,5.02211,5.02366,15000000.0
2007-11-26 08:02:00,5.02307,5.02353,5.02198,5.02198,16000000.0
2007-11-26 08:03:00,5.02254,5.02429,5.02254,5.02351,10000000.0
2007-11-26 08:04:00,5.0244,5.02568,5.0239,5.02413,13000000.0
2007-11-26 08:05:00,5.02542,5.02545,5.024,5.024,18000000.0
2007-11-26 08:06:00,5.02426,5.02494,5.02366,5.0243,14000000.0
2007-11-26 08:07:00,5.02412,5.02493,5.0233,5.0233,11000000.0
2007-11-26 08:08:00,5.02183,5.02381,5.02163,5.02253,19000000.0
2007-11-26 08:09:00,5.02188,5.02266,5.0213,5.02266,9000000.0
2007-11-26 08:10:00,5.02264,5.02295,5.02138,5.02142,8000000.0
2007-11-26 08:11:00,5.0213,5.02257,5.0213,5.02257,16000000.0
2007-11-26 08:12:00,5.02195,5.02202,5.02175,5.0218,16000000.0
2007-11-26 08:13:00,5.02298,5.02298,5.0208,5.02239,15000000.0
2007-11-26 08:14:00,5.02093,5.022,5.02093,5.02173,15000000.0
2007-11-26 08:15:00,5.02152,5.02152,5.02081,5.02081,14000000.0
2007-11-26 08:16:00,5.02222,5.02234,5.02066,5.02229,14000000.0
2007-11-26 08:17:00,5.02122,5.02172,5.02054,5.02096,15000000.0
2007-11-26 08:18:00,5.02069,5.02172,5.02046,5.02046,11000000.0
2007-11-26 08:19:00,5.02055,5.02153,5.02055,5.02061,16000000.0
2007-11-26 08:20:00,5.02042,5.02045,5.01867,5.01922,17000000.0
2007-11-26 08:21:00,5.02011,5.02123,5.01959,5.01968,15000000.0
2007-11-26 08:22:00,5.02146,5.02172,5.01951,5.01951,8000000.0
2007-11-26 08:23:00,5.0194,5.02132,5.0194,5.02041,15000000.0
2007-11-26 08:24:00,5.02042,5.02167,5.02035,5.02069,8000000.0
2007-11-26 08:25:00,5.02192,5.02206,5.02081,5.02097,17000000.0
2007-11-26 08:26:00,5.02147,5.0224,5.02117,5.02117,14000000.0
2007-11-26 08:27:00,5.0211,5.0211,5.02082,5.0209,9000000.0
2007-11-26 08:28:00,5.02102,5.02247,5.02102,5.02228,11000000.0
2007-11-26 08:29:00,5.0221,5.02431,5.0221,5.02288,15000000.0
2007-11-26 08:30:00,5.02354,5.02446,5.0233,5.02413,10000000.0
2007-11-26 08:31:00,5.02312,5.0248,5.02312,5.0248,17000000.0
2007-11-26 08:32:00,5.02421,5.02584,5.02421,5.02546,20000000.0
2007-11-26 08:33:00,5.0248,5.02583,5.0241,5.02565,7000000.0
2007-11-26 08:34:00,5.02603,5.02701,5.02601,5.02701,8000000.0
2007-11-26 08:35:00,5.02752,5.02801,5.02593,5.02801,19000000.0
2007-11-26 08:36:00,5.02796,5.02867,5.02679,5.0272,14000000.0
2007-11-26 08:37:00,5.0275,5.02809,5.0265,5.02681,12000000.0
2007-11-26 08:38:00,5.02691,5.02771,5.02691,5.02752,13000000.0
2007-11-26 08:39:00,5.02719,5.02772,5.02667,5.02699,14000000.0
2007-11-26 08:40:00,5.02796,5.02796,5.02667,5.02667,12000000.0
2007-11-26 08:41:00,5.02694,5.02769,5.02672,5.02706,11000000.0
2007-11-26 08:42:00,5.02799,5.02815,5.02713,5.02782,18000000.0
2007-11-26 08:43:00,5.02643,5.02828,5.02643,5.02822,8000000.0
2007-11-26 08:44:00,5.02795,5.03049,5.02685,5.02685,12000000.0
2007-11-26 08:45:00,5.0276,5.0284,5.02696,5.02696,20000000.0
2007-11-26 08:46:00,5.02765,5.02827,5.02711,5.02787,10000000.0
2007-11-26 08:47:00,5.02861,5.02861,5.02684,5.02803,13000000.0
2007-11-26 08:48:00,5.02559,5.02768,5.02559,5.02631,16000000.0
2007-11-26 08:49:00,5.02715,5.02812,5.02667,5.02729,9000000.0
2007-11-26 08:50:00,5.02728,5.02728,5.0258,5.02635,17000000.0
2007-11-26 08:51:00,5.02709,5.02712,5.02615,5.02669,8000000.0
2007-11-26 08:52:00,5.02587,5.02947,5.02587,5.02786,20000000.0
2007-11-26 08:53:00,5.0272,5.02886,5.0272,5.02886,16000000.0
2007-11-26 08:54:00,5.02943,5.02943,5.02756,5.02921,15000000.0
2007-11-26 08:55:00,5.02814,5.02923,5.02758,5.02817,12000000.0
2007-11-26 08:56:00,5.02827,5.02905,5.02687,5.0287,14000000.0
2007-11-26 08:57:00,5.0285,5.02869,5.02735,5.02735,14000000.0
2007-11-26 08:58:00,5.02734,5.02831,5.02671,5.028,15000000.0
2007-11-26 08:59:00,5.02733,5.02799,5.02459,5.02459,15000000.0
2007-11-26 09:00:00,5.02635,5.02635,5.02474,5.02474,14000000.0
2007-11-26 09:01:00,5.02561,5.02652,5.02443,5.02481,14000000.0
2007-11-26 09:02:00,5.02566,5.026,5.02465,5.02478,17000000.0
2007-11-26 09:03:00,5.02416,5.02537,5.02388,5.02526,16000000.0
2007-11-26 09:04:00,5.02545,5.02577,5.02449,5.02449,10000000.0
2007-11-26 09:05:00,5.02589,5.026,5.02451,5.02465,14000000.0
2007-11-26 09:06:00,5.02483,5.02672,5.02477,5.02477,14000000.0
2007-11-26 09:07:00,5.02482,5.02733,5.02445,5.0263,9000000.0
2007-11-26 09:08:00,5.02863,5.02863,5.02648,5.02765,17000000.0
2007-11-26 09:09:00,5.02625,5.02783,5.02625,5.02783,9000000.0
2007-11-26 09:10:00,5.02666,5.0273,5.02606,5.02693,12000000.0
2007-11-26 09:11:00,5.02635,5.02666,5.02467,5.02481,15000000.0
2007-11-26 09:12:00,5.02673,5.02673,5.0241,5.0241,14000000.0
2007-11-26 09:13:00,5.02577,5.02577,5.02449,5.02525,12000000.0
2007-11-26 09:14:00,5.02497,5.02497,5.02162,5.02162,13000000.0
2007-11-26 09:15:00,5.0212,5.02385,5.02055,5.0229,13000000.0
2007-11-26 09:16:00,5.02275,5.02275,5.02098,5.02206,10000000.0
2007-11-26 09:17:00,5.02147,5.02263,5.02058,5.02154,14000000.0
2007-11-26 09:18:00,5.02022,5.02202,5.02022,5.02123,16000000.0
2007-11-26 09:19:00,5.02077,5.02245,5.02007,5.02007,14000000.0
2007-11-26 09:20:00,5.02042,5.02198,5.02042,5.02183,11000000.0
2007-11-26 09:21:00,5.0219,5.0219,5.02098,5.02157,11000000.0
2007-11-26 09:22:00,5.02253,5.02253,5.02039,5.02039,18000000.0
2007-11-26 09:23:00,5.0204,5.0204,5.01702,5.01831,18000000.0
2007-11-26 09:24:00,5.01894,5.01894,5.01614,5.01877,18000000.0
2007-11-26 09:25:00,5.01817,5.01864,5.01678,5.01835,13000000.0
2007-11-26 09:26:00,5.01834,5.01846,5.017,5.01844,13000000.0
2007-11-26 09:27:00,5.01865,5.01897,5.01784,5.01897,11000000.0
2007-11-26 09:28:00,5.01761,5.01838,5.017,5.01791,12000000.0
2007-11-26 09:29:00,5.01859,5.01861,5.01757,5.01816,16000000.0
2007-11-26 09:30:00,5.0194,5.01974,5.01844,5.01883,11000000.0
2007-11-26 09:31:00,5.01894,5.02073,5.01894,5.01985,13000000.0
2007-11-26 09:32:00,5.02053,5.02056,5.01911,5.01989,14000000.0
2007-11-26 09:33:00,5.01892,5.01982,5.01775,5.01821,16000000.0
2007-11-26 09:34:00,5.01977,5.01977,5.01822,5.01849,13000000.0
2007-11-26 09:35:00,5.0189,5.01956,5.01827,5.01902,9000000.0
2007-11-26 09:36:00,5.01753,5.01753,5.0147,5.0147,7000000.0
2007-11-26 09:37:00,5.01433,5.01532,5.01383,5.01501,14000000.0
2007-11-26 09:38:00,5.01463,5.01538,5.01347,5.01462,18000000.0
2007-11-26 09:39:00,5.01485,5.01552,5.01304,5.01304,15000000.0
2007-11-26 09:40:00,5.01433,5.0148,5.01333,5.01432,10000000.0
2007-11-26 09:41:00,5.01373,5.01402,5.01084,5.01131,14000000.0
2007-11-26 09:42:00,5.01217,5.01217,5.00802,5.0102,18000000.0
2007-11-26 09:43:00,5.00941,5.00968,5.00696,5.00696,9000000.0
2007-11-26 09:44:00,5.00809,5.00988,5.00788,5.00869,10000000.0
2007-11-26 09:45:00,5.00973,5.01099,5.00848,5.01099,10000000.0
2007-11-26 09:46:00,5.01104,5.01104,5.00856,5.00892,14000000.0
2007-11-26 09:47:00,5.00892,5.01188,5.00892,5.01188,11000000.0
2007-11-26 09:48:00,5.01094,5.01094,5.00818,5.00941,10000000.0
2007-11-26 09:49:00,5.00968,5.01016,5.00801,5.01016,13000000.0
2007-11-26 09:50:00,5.00927,5.01034,5.00874,5.00953,12000000.0
2007-11-26 09:51:00,5.01007,5.01032,5.00758,5.00791,18000000.0
2007-11-26 09:52:00,5.00877,5.00951,5.00755,5.00895,12000000.0
2007-11-26 09:53:00,5.00974,5.01067,5.00883,5.0101,18000000.0
2007-11-26 09:54:00,5.00952,5.01121,5.00952,5.0101,13000000.0
2007-11-26 09:55:00,5.01047,5.0113,5.00918,5.00918,14000000.0
2007-11-26 09:56:00,5.0105,5.01056,5.00939,5.00939,16000000.0
2007-11-26 09:57:00,5.01048,5.01149,5.01027,5.01149,17000000.0
2007-11-26 09:58:00,5.01159,5.01159,5.01013,5.01088,18000000.0
2007-11-26 09:59:00,5.01094,5.01122,5.01,5.01122,7000000.0
2007-11-26 10:00:00,5.01095,5.01224,5.01065,5.01123,13000000.0
2007-11-26 10:01:00,5.0125,5.01272,5.01103,5.0125,15000000.0
2007-11-26 10:02:00,5.01301,5.01312,5.01191,5.01304,10000000.0
2007-11-26 10:03:00,5.013,5.013,5.01142,5.01195,15000000.0
2007-11-26 10:04:00,5.01188,5.01304,5.01111,5.0119,13000000.0
2007-11-26 10:05:00,5.01304,5.01304,5.01142,5.01262,16000000.0
2007-11-26 10:06:00,5.01172,5.01321,5.01172,5.01257,16000000.0
2007-11-26 10:07:00,5.01292,5.01357,5.01174,5.01274,24000000.0
2007-11-26 10:08:00,5.01278,5.01475,5.01278,5.01418,13000000.0
2007-11-26 10:09:00,5.01453,5.01523,5.01335,5.01479,17000000.0
2007-11-26 10:10:00,5.01491,5.01521,5.01392,5.01436,14000000.0
2007-11-26 10:11:00,5.01524,5.01573,5.0141,5.01563,14000000.0
2007-11-26 10:12:00,5.01353,5.0154,5.01353,5.0154,9000000.0
2007-11-26 10:13:00,5.015,5.01746,5.01439,5.01746,13000000.0
2007-11-26 10:14:00,5.01796,5.01796,5.01611,5.01688,10000000.0
2007-11-26 10:15:00,5.0169,5.01764,5.0158,5.01716,19000000.0
2007-11-26 10:16:00,5.01754,5.01765,5.0164,5.01711,11000000.0
2007-11-26 10:17:00,5.01609,5.01712,5.01586,5.01628,13000000.0
2007-11-26 10:18:00,5.01637,5.01674,5.01508,5.01665,21000000.0
2007-11-26 10:19:00,5.01701,5.01701,5.01499,5.01563,12000000.0
2007-11-26 10:20:00,5.01528,5.01688,5.01522,5.01681,8000000.0
2007-11-26 10:21:00,5.01628,5.01667,5.01515,5.01619,17000000.0
2007-11-26 10:22:00,5.01535,5.01654,5.01475,5.01639,15000000.0
2007-11-26 10:23:00,5.01535,5.01599,5.01514,5.01597,11000000.0
2007-11-26 10:24:00,5.01487,5.01542,5.01454,5.01476,13000000.0
2007-11-26 10:25:00,5.01572,5.01572,5.01459,5.01553,14000000.0
2007-11-26 10:26:00,5.01535,5.01559,5.01442,5.01446,10000000.0
2007-11-26 10:27:00,5.01501,5.0156,5.01446,5.01545,9000000.0
2007-11-26 10:28:00,5.01557,5.01563,5.01343,5.01366,11000000.0
2007-11-26 10:29:00,5.01386,5.0159,5.01296,5.01296,19000000.0
2007-11-26 10:30:00,5.0124,5.01271,5.01114,5.01192,11000000.0
2007-11-26 10:31:00,5.01208,5.01258,5.01045,5.0113,15000000.0
2007-11-26 10:32:00,5.01166,5.01351,5.01166,5.0128,9000000.0
2007-11-26 10:33:00,5.01172,5.01322,5.01162,5.01172,16000000.0
2007-11-26 10:34:00,5.0113,5.01216,5.01091,5.01184,11000000.0
2007-11-26 10:35:00,5.01023,5.01226,5.01023,5.01157,9000000.0
2007-11-26 10:36:00,5.01215,5.01235,5.01077,5.01153,13000000.0
2007-11-26 10:37:00,5.01291,5.01311,5.01165,5.01276,14000000.0
2007-11-26 10:38:00,5.01168,5.01232,5.01093,5.01113,7000000.0
2007-11-26 10:39:00,5.01205,5.01249,5.01056,5.01116,12000000.0
2007-11-26 10:40:00,5.01159,5.01251,5.01114,5.0115,17000000.0
2007-11-26 10:41:00,5.01164,5.01274,5.01116,5.01152,15000000.0
2007-11-26 10:42:00,5.01227,5.01352,5.01168,5.01168,13000000.0
2007-11-26 10:43:00,5.01151,5.0126,5.01087,5.01235,15000000.0
2007-11-26 10:44:00,5.0115,5.01278,5.01115,5.01115,11000000.0
2007-11-26 10:45:00,5.01119,5.01213,5.01055,5.01146,17000000.0
2007-11-26 10:46:00,5.01167,5.01201,5.00934,5.01099,9000000.0
2007-11-26 10:47:00,5.01147,5.0117,5.00878,5.00878,9000000.0
2007-11-26 10:48:00,5.00919,5.00978,5.00879,5.00906,11000000.0
2007-11-26 10:49:00,5.0098,5.01049,5.00913,5.00934,11000000.0
2007-11-26 10:50:00,5.01091,5.0113,5.00965,5.011,16000000.0
2007-11-26 10:51:00,5.01063,5.01107,5.00908,5.01107,21000000.0
2007-11-26 10:52:00,5.01138,5.01138,5.0095,5.0111,8000000.0
2007-11-26 10:53:00,5.01001,5.01117,5.00947,5.00947,12000000.0
2007-11-26 10:54:00,5.01136,5.01137,5.00921,5.0107,16000000.0
2007-11-26 10:55:00,5.00985,5.01084,5.00976,5.01072,13000000.0
2007-11-26 10:56:00,5.01034,5.01085,5.00934,5.01063,16000000.0
2007-11-26 10:57:00,5.0109,5.01124,5.00929,5.00988,10000000.0
2007-11-26 10:58:00,5.01156,5.01177,5.01038,5.01126,12000000.0
2007-11-26 10:59:00,5.01256,5.01291,5.01177,5.01201,11000000.0
2007-11-26 11:00:00,5.01345,5.01345,5.01146,5.01216,13000000.0
2007-11-26 11:01:00,5.01267,5.01315,5.01203,5.01209,9000000.0
2007-11-26 11:02:00,5.01217,5.01243,5.01083,5.01083,8000000.0
2007-11-26 11:03:00,5.01051,5.01099,5.00961,5.01099,10000000.0
2007-11-26 11:04:00,5.01106,5.01106,5.00921,5.01036,12000000.0
2007-11-26 11:05:00,5.00974,5.01061,5.00929,5.01061,11000000.0
2007-11-26 11:06:00,5.01017,5.01021,5.00882,5.01013,8000000.0
2007-11-26 11:07:00,5.01006,5.01013,5.00884,5.00954,14000000.0
2007-11-26 11:08:00,5.0103,5.0103,5.00875,5.00976,18000000.0
2007-11-26 11:09:00,5.0106,5.01063,5.00913,5.00961,15000000.0
2007-11-26 11:10:00,5.00957,5.0102,5.00842,5.00842,12000000.0
2007-11-26 11:11:00,5.00917,5.01056,5.00909,5.01056,11000000.0
2007-11-26 11:12:00,5.01059,5.01059,5.00911,5.01003,8000000.0
2007-11-26 11:13:00,5.00992,5.01057,5.00948,5.01018,15000000.0
2007-11-26 11:14:00,5.01022,5.01022,5.00888,5.00994,13000000.0
2007-11-26 11:15:00,5.0104,5.01075,5.00885,5.00997,20000000.0
2007-11-26 11:16:00,5.0094,5.00992,5.00868,5.00954,15000000.0
2007-11-26 11:17:00,5.00909,5.01019,5.00848,5.00997,18000000.0
2007-11-26 11:18:00,5.00976,5.00976,5.00633,5.00633,20000000.0
2007-11-26 11:19:00,5.00649,5.00861,5.00612,5.00685,13000000.0
2007-11-26 11:20:00,5.00655,5.00781,5.006,5.00737,20000000.0
2007-11-26 11:21:00,5.00742,5.00817,5.00656,5.00817,18000000.0
2007-11-26 11:22:00,5.00772,5.00796,5.00693,5.00796,18000000.0
2007-11-26 11:23:00,5.00775,5.00807,5.00599,5.00713,13000000.0
2007-11-26 11:24:00,5.00718,5.00773,5.00633,5.00681,9000000.0
2007-11-26 11:25:00,5.00598,5.00697,5.00549,5.00697,8000000.0
2007-11-26 11:26:00,5.0066,5.00771,5.006,5.0062,8000000.0
2007-11-26 11:27:00,5.00739,5.00807,5.00681,5.00739,7000000.0
2007-11-26 11:28:00,5.00985,5.00994,5.00666,5.00955,14000000.0
2007-11-26 11:29:00,5.00981,5.01003,5.00836,5.00967,16000000.0
2007-11-26 11:30:00,5.00888,5.00989,5.00883,5.00883,7000000.0
2007-11-26 11:31:00,5.01002,5.01002,5.00844,5.00847,15000000.0
2007-11-26 11:32:00,5.00898,5.00966,5.00898,5.0092,10000000.0
2007-11-26 11:33:00,5.01079,5.01094,5.00941,5.01093,8000000.0
2007-11-26 11:34:00,5.0108,5.01085,5.0097,5.01004,11000000.0
2007-11-26 11:35:00,5.01096,5.01096,5.0085,5.00921,15000000.0
2007-11-26 11:36:00,5.00917,5.00968,5.0082,5.0096,14000000.0
2007-11-26 11:37:00,5.00806,5.00944,5.00806,5.00939,11000000.0
2007-11-26 11:38:00,5.00941,5.01003,5.0082,5.00865,12000000.0
2007-11-26 11:39:00,5.00831,5.00984,5.00766,5.00823,13000000.0
2007-11-26 11:40:00,5.00813,5.00967,5.00813,5.00913,8000000.0
2007-11-26 11:41:00,5.00996,5.00996,5.00871,5.00907,13000000.0
2007-11-26 11:42:00,5.0093,5.00996,5.00842,5.00917,18000000.0
2007-11-26 11:43:00,5.00901,5.00995,5.00886,5.00952,13000000.0
2007-11-26 11:44:00,5.00914,5.01028,5.00883,5.00965,14000000.0
2007-11-26 11:45:00,5.00927,5.00972,5.00875,5.00875,12000000.0
2007-11-26 11:46:00,5.00969,5.0106,5.00904,5.01015,14000000.0
2007-11-26 11:47:00,5.00985,5.01059,5.0086,5.00953,15000000.0
2007-11-26 11:48:00,5.01003,5.01025,5.00923,5.00959,9000000.0
2007-11-26 11:49:00,5.01082,5.01101,5.00927,5.0104,14000000.0
2007-11-26 11:50:00,5.01031,5.01056,5.00896,5.00925,17000000.0
2007-11-26 11:51:00,5.00981,5.01012,5.00852,5.00933,15000000.0
2007-11-26 11:52:00,5.00973,5.01,5.00867,5.00913,15000000.0
2007-11-26 11:53:00,5.00921,5.01018,5.00817,5.00817,14000000.0
2007-11-26 11:54:00,5.00942,5.00989,5.00825,5.00825,9000000.0
2007-11-26 11:55:00,5.00842,5.00977,5.00842,5.009,11000000.0
2007-11-26 11:56:00,5.00989,5.01014,5.00827,5.00835,13000000.0
2007-11-26 11:57:00,5.008,5.00925,5.00703,5.00858,13000000.0
2007-11-26 11:58:00,5.00789,5.00809,5.00653,5.00681,12000000.0
2007-11-26 11:59:00,5.00712,5.00827,5.00691,5.0074,12000000.0
2007-11-26 12:00:00,5.00728,5.00868,5.00728,5.00775,12000000.0
2007-11-26 12:01:00,5.00856,5.00859,5.00747,5.00825,22000000.0
2007-11-26 12:02:00,5.00897,5.00897,5.00749,5.00788,10000000.0
2007-11-26 12:03:00,5.00867,5.00867,5.00732,5.00777,18000000.0
2007-11-26 12:04:00,5.00785,5.00861,5.00623,5.00746,12000000.0
2007-11-26 12:05:00,5.00684,5.00684,5.00406,5.0055,15000000.0
2007-11-26 12:06:00,5.0052,5.0068,5.00465,5.00471,14000000.0
2007-11-26 12:07:00,5.00596,5.00841,5.00596,5.00656,15000000.0
2007-11-26 12:08:00,5.00524,5.00672,5.00511,5.00633,19000000.0
2007-11-26 12:09:00,5.00507,5.00692,5.00507,5.00671,12000000.0
2007-11-26 12:10:00,5.00747,5.00781,5.00584,5.00645,23000000.0
2007-11-26 12:11:00,5.00838,5.0086,5.00675,5.0086,21000000.0
2007-11-26 12:12:00,5.00988,5.0102,5.00824,5.00941,9000000.0
2007-11-26 12:13:00,5.00922,5.00981,5.00789,5.00874,13000000.0
2007-11-26 12:14:00,5.00975,5.00975,5.00828,5.00902,15000000.0
2007-11-26 12:15:00,5.00932,5.01031,5.00835,5.00872,14000000.0
2007-11-26 12:16:00,5.00868,5.0096,5.00766,5.00891,16000000.0
2007-11-26 12:17:00,5.0095,5.01001,5.00876,5.00947,13000000.0
2007-11-26 12:18:00,5.00903,5.00964,5.00793,5.00793,9000000.0
2007-11-26 12:19:00,5.00867,5.00902,5.00774,5.00902,10000000.0
2007-11-26 12:20:00,5.00845,5.00845,5.00734,5.008,7000000.0
2007-11-26 12:21:00,5.00862,5.01021,5.00849,5.00932,13000000.0
2007-11-26 12:22:00,5.00918,5.00918,5.00764,5.00895,10000000.0
2007-11-26 12:23:00,5.00959,5.00959,5.00778,5.00807,10000000.0
2007-11-26 12:24:00,5.00853,5.00887,5.00736,5.008,12000000.0
2007-11-26 12:25:00,5.00862,5.00931,5.00785,5.00836,12000000.0
2007-11-26 12:26:00,5.00912,5.00958,5.00855,5.0093,20000000.0
2007-11-26 12:27:00,5.00908,5.00919,5.00744,5.0088,12000000.0
2007-11-26 12:28:00,5.00828,5.00886,5.00725,5.00737,14000000.0
2007-11-26 12:29:00,5.00858,5.00891,5.0073,5.0073,10000000.0
2007-11-26 12:30:00,5.00781,5.00836,5.00649,5.00758,19000000.0
2007-11-26 12:31:00,5.00623,5.00764,5.00584,5.00586,11000000.0
2007-11-26 12:32:00,5.00704,5.00816,5.00694,5.00816,10000000.0
2007-11-26 12:33:00,5.00778,5.0081,5.00703,5.00703,15000000.0
2007-11-26 12:34:00,5.00827,5.00827,5.00686,5.00783,16000000.0
2007-11-26 12:35:00,5.008,5.00828,5.00695,5.00807,10000000.0
2007-11-26 12:36:00,5.00783,5.00798,5.00709,5.00747,11000000.0
2007-11-26 12:37:00,5.00806,5.00844,5.00743,5.00758,10000000.0
2007-11-26 12:38:00,5.0091,5.00931,5.0078,5.00833,14000000.0
2007-11-26 12:39:00,5.00901,5.00943,5.00796,5.00943,14000000.0
2007-11-26 12:40:00,5.00915,5.0095,5.00849,5.00911,11000000.0
2007-11-26 12:41:00,5.0099,5.01031,5.00917,5.01006,12000000.0
2007-11-26 12:42:00,5.00978,5.01071,5.00882,5.00913,14000000.0
2007-11-26 12:43:00,5.01048,5.01048,5.00865,5.00931,15000000.0
2007-11-26 12:44:00,5.00909,5.01059,5.00868,5.0102,16000000.0
2007-11-26 12:45:00,5.01024,5.01028,5.00906,5.00927,10000000.0
2007-11-26 12:46:00,5.00835,5.00961,5.00805,5.00875,12000000.0
2007-11-26 12:47:00,5.0087,5.00972,5.00798,5.00856,13000000.0
2007-11-26 12:48:00,5.00859,5.00943,5.0077,5.00943,12000000.0
2007-11-26 12:49:00,5.00971,5.00978,5.00824,5.00824,14000000.0
2007-11-26 12:50:00,5.00889,5.00945,5.00786,5.00928,9000000.0
2007-11-26 12:51:00,5.00834,5.00851,5.00705,5.00799,10000000.0
2007-11-26 12:52:00,5.00878,5.00878,5.0063,5.007,22000000.0
2007-11-26 12:53:00,5.00647,5.00788,5.00641,5.00788,14000000.0
2007-11-26 12:54:00,5.00695,5.00907,5.0063,5.00683,13000000.0
2007-11-26 12:55:00,5.00664,5.00756,5.00625,5.00679,21000000.0
2007-11-26 12:56:00,5.00668,5.00744,5.00658,5.00705,18000000.0
2007-11-26 12:57:00,5.00656,5.0077,5.00646,5.0077,7000000.0
2007-11-26 12:58:00,5.00717,5.00758,5.00637,5.00678,12000000.0
2007-11-26 12:59:00,5.00777,5.00797,5.00606,5.0069,18000000.0
2007-11-26 13:00:00,5.00751,5.00775,5.00625,5.00625,14000000.0
2007-11-26 13:01:00,5.00774,5.00797,5.00648,5.00648,11000000.0
2007-11-26 13:02:00,5.00694,5.00695,5.0058,5.00671,15000000.0
2007-11-26 13:03:00,5.00727,5.00784,5.00593,5.00695,15000000.0
2007-11-26 13:04:00,5.00646,5.00758,5.00603,5.00619,16000000.0
2007-11-26 13:05:00,5.00714,5.00733,5.00553,5.00553,9000000.0
2007-11-26 13:06:00,5.00759,5.00759,5.00594,5.00691,13000000.0
2007-11-26 13:07:00,5.00539,5.00662,5.00528,5.00631,13000000.0
2007-11-26 13:08:00,5.00655,5.00672,5.0053,5.00608,10000000.0
2007-11-26 13:09:00,5.00674,5.00674,5.00455,5.00492,15000000.0
2007-11-26 13:10:00,5.00577,5.00708,5.00541,5.00672,12000000.0
2007-11-26 13:11:00,5.00717,5.00717,5.00599,5.00599,12000000.0
2007-11-26 13:12:00,5.00645,5.00645,5.00468,5.00527,12000000.0
2007-11-26 13:13:00,5.00526,5.0053,5.00421,5.00509,11000000.0
2007-11-26 13:14:00,5.00558,5.0063,5.00432,5.0063,9000000.0
2007-11-26 13:15:00,5.00634,5.00644,5.00451,5.00617,15000000.0
2007-11-26 13:16:00,5.00676,5.00676,5.00482,5.00551,15000000.0
2007-11-26 13:17:00,5.00607,5.00611,5.00481,5.00569,17000000.0
2007-11-26 13:18:00,5.0064,5.00702,5.00519,5.00595,15000000.0
2007-11-26 13:19:00,5.00584,5.00678,5.00577,5.00577,15000000.0
2007-11-26 13:20:00,5.00597,5.00669,5.00517,5.00517,19000000.0
2007-11-26 13:21:00,5.00605,5.00651,5.00497,5.00538,10000000.0
2007-11-26 13:22:00,5.00607,5.00607,5.0047,5.00573,8000000.0
2007-11-26 13:23:00,5.00408,5.00576,5.00393,5.00562,15000000.0
2007-11-26 13:24:00,5.00503,5.00568,5.00353,5.00353,11000000.0
2007-11-26 13:25:00,5.00551,5.00554,5.00347,5.00463,9000000.0
2007-11-26 13:26:00,5.00445,5.00459,5.00267,5.00341,8000000.0
2007-11-26 13:27:00,5.00233,5.00286,5.00117,5.00276,15000000.0
2007-11-26 13:28:00,5.00128,5.00277,5.00123,5.00277,17000000.0
2007-11-26 13:29:00,5.00212,5.00326,5.00142,5.00142,11000000.0
2007-11-26 13:30:00,5.00322,5.00465,5.00236,5.00345,21000000.0
2007-11-26 13:31:00,5.00412,5.0052,5.00357,5.0042,11000000.0
2007-11-26 13:32:00,5.00625,5.00763,5.00451,5.00763,10000000.0
2007-11-26 13:33:00,5.0081,5.00829,5.00692,5.00692,8000000.0
2007-11-26 13:34:00,5.00799,5.0095,5.00507,5.0095,15000000.0
2007-11-26 13:35:00,5.00949,5.00949,5.00819,5.00826,13000000.0
2007-11-26 13:36:00,5.00915,5.00915,5.00784,5.0085,11000000.0
2007-11-26 13:37:00,5.00899,5.01152,5.00854,5.01152,8000000.0
2007-11-26 13:38:00,5.0112,5.01314,5.01022,5.01032,13000000.0
2007-11-26 13:39:00,5.01141,5.01162,5.01036,5.01104,7000000.0
2007-11-26 13:40:00,5.01111,5.01111,5.00958,5.00995,12000000.0
2007-11-26 13:41:00,5.01063,5.01236,5.00982,5.01218,15000000.0
2007-11-26 13:42:00,5.01191,5.01503,5.01187,5.01461,22000000.0
2007-11-26 13:43:00,5.01601,5.01601,5.01446,5.01479,13000000.0
2007-11-26 13:44:00,5.01577,5.01611,5.01377,5.01502,14000000.0
2007-11-26 13:45:00,5.01426,5.01426,5.01293,5.01351,7000000.0
2007-11-26 13:46:00,5.01272,5.01348,5.01235,5.01283,11000000.0
2007-11-26 13:47:00,5.01333,5.01388,5.01217,5.01217,11000000.0
2007-11-26 13:48:00,5.01382,5.01598,5.01269,5.01454,14000000.0
2007-11-26 13:49:00,5.01452,5.01555,5.01362,5.01518,13000000.0
2007-11-26 13:50:00,5.01503,5.01503,5.01311,5.01311,12000000.0
2007-11-26 13:51:00,5.01435,5.0144,5.01305,5.01308,11000000.0
2007-11-26 13:52:00,5.01461,5.01461,5.01315,5.01429,9000000.0
2007-11-26 13:53:00,5.01451,5.01466,5.01343,5.01397,11000000.0
2007-11-26 13:54:00,5.0151,5.01595,5.0134,5.01575,17000000.0
2007-11-26 13:55:00,5.0165,5.01671,5.01418,5.0151,22000000.0
2007-11-26 13:56:00,5.01511,5.01621,5.01458,5.01621,13000000.0
2007-11-26 13:57:00,5.0145,5.01585,5.01416,5.01427,19000000.0
2007-11-26 13:58:00,5.01399,5.01542,5.01379,5.01473,11000000.0
2007-11-26 13:59:00,5.01372,5.0155,5.01371,5.01544,7000000.0
2007-11-26 14:00:00,5.01677,5.01685,5.01508,5.01619,9000000.0
2007-11-26 14:01:00,5.01687,5.01691,5.01517,5.01561,7000000.0
2007-11-26 14:02:00,5.01583,5.01717,5.01537,5.01683,13000000.0
2007-11-26 14:03:00,5.01617,5.01933,5.01595,5.01933,17000000.0
2007-11-26 14:04:00,5.0185,5.01909,5.01775,5.01909,13000000.0
2007-11-26 14:05:00,5.01914,5.01921,5.01734,5.01803,8000000.0
2007-11-26 14:06:00,5.01858,5.01888,5.0175,5.01828,10000000.0
2007-11-26 14:07:00,5.01818,5.0182,5.01686,5.01686,10000000.0
2007-11-26 14:08:00,5.01668,5.01764,5.01561,5.01561,14000000.0
2007-11-26 14:09:00,5.01646,5.01696,5.01541,5.01628,16000000.0
2007-11-26 14:10:00,5.01689,5.01689,5.01515,5.01615,12000000.0
2007-11-26 14:11:00,5.01657,5.0173,5.01563,5.01684,14000000.0
2007-11-26 14:12:00,5.01749,5.01843,5.0165,5.0168,13000000.0
2007-11-26 14:13:00,5.01791,5.01791,5.01595,5.01595,11000000.0
2007-11-26 14:14:00,5.01759,5.01759,5.01609,5.01748,14000000.0
2007-11-26 14:15:00,5.01745,5.01818,5.01667,5.0175,11000000.0
2007-11-26 14:16:00,5.01813,5.01921,5.01698,5.01921,11000000.0
2007-11-26 14:17:00,5.01952,5.02036,5.01881,5.01948,14000000.0
2007-11-26 14:18:00,5.01915,5.01962,5.01826,5.01867,11000000.0
2007-11-26 14:19:00,5.01818,5.02027,5.01818,5.01976,8000000.0
2007-11-26 14:20:00,5.02076,5.02114,5.01982,5.01982,10000000.0
2007-11-26 14:21:00,5.01988,5.02132,5.01988,5.02061,14000000.0
2007-11-26 14:22:00,5.02047,5.02133,5.0193,5.02133,17000000.0
2007-11-26 14:23:00,5.02086,5.02122,5.02003,5.02043,8000000.0
2007-11-26 14:24:00,5.02061,5.02142,5.02023,5.02046,16000000.0
2007-11-26 14:25:00,5.0198,5.02125,5.01973,5.02123,11000000.0
2007-11-26 14:26:00,5.01968,5.02092,5.01953,5.02011,14000000.0
2007-11-26 14:27:00,5.0205,5.02153,5.02018,5.02126,8000000.0
2007-11-26 14:28:00,5.02134,5.02134,5.01998,5.02029,11000000.0
2007-11-26 14:29:00,5.0212,5.0212,5.01851,5.01909,11000000.0
2007-11-26 14:30:00,5.01875,5.02034,5.01875,5.01987,14000000.0
2007-11-26 14:31:00,5.01986,5.01986,5.01861,5.01973,15000000.0
2007-11-26 14:32:00,5.01809,5.01958,5.01785,5.01958,9000000.0
2007-11-26 14:33:00,5.01788,5.01989,5.01783,5.01839,12000000.0
2007-11-26 14:34:00,5.0188,5.01918,5.0173,5.01855,12000000.0
2007-11-26 14:35:00,5.01854,5.01861,5.01666,5.01837,18000000.0
2007-11-26 14:36:00,5.0175,5.01866,5.01726,5.01866,12000000.0
2007-11-26 14:37:00,5.01883,5.01932,5.01762,5.01932,12000000.0
2007-11-26 14:38:00,5.01906,5.0196,5.01877,5.0191,24000000.0
2007-11-26 14:39:00,5.0198,5.0198,5.01816,5.01905,12000000.0
2007-11-26 14:40:00,5.01953,5.01963,5.01829,5.01886,15000000.0
2007-11-26 14:41:00,5.01913,5.01938,5.01838,5.01938,17000000.0
2007-11-26 14:42:00,5.01936,5.01974,5.01802,5.01974,15000000.0
2007-11-26 14:43:00,5.01863,5.02014,5.0184,5.02014,9000000.0
2007-11-26 14:44:00,5.02058,5.02135,5.02043,5.02108,7000000.0
2007-11-26 14:45:00,5.0214,5.02187,5.01988,5.02187,17000000.0
2007-11-26 14:46:00,5.02121,5.02143,5.01946,5.01968,14000000.0
2007-11-26 14:47:00,5.01979,5.02069,5.01931,5.01989,16000000.0
2007-11-26 14:48:00,5.01875,5.02069,5.01875,5.02069,12000000.0
2007-11-26 14:49:00,5.02082,5.02099,5.01985,5.02079,20000000.0
2007-11-26 14:50:00,5.01977,5.02183,5.01977,5.02084,12000000.0
2007-11-26 14:51:00,5.02098,5.02168,5.01947,5.02028,12000000.0
2007-11-26 14:52:00,5.02012,5.02114,5.01909,5.02037,22000000.0
2007-11-26 14:53:00,5.0214,5.02213,5.02048,5.02191,17000000.0
2007-11-26 14:54:00,5.02127,5.02256,5.02046,5.02124,14000000.0
2007-11-26 14:55:00,5.0213,5.0224,5.02086,5.02145,20000000.0
2007-11-26 14:56:00,5.02216,5.02216,5.02052,5.02115,22000000.0
2007-11-26 14:57:00,5.0211,5.02162,5.02045,5.02081,10000000.0
2007-11-26 14:58:00,5.02017,5.0216,5.02017,5.02114,17000000.0
2007-11-26 14:59:00,5.0218,5.02188,5.02066,5.02066,12000000.0
2007-11-26 15:00:00,5.02047,5.02092,5.0195,5.01992,14000000.0
2007-11-26 15:01:00,5.0207,5.0207,5.01919,5.02043,16000000.0
2007-11-26 15:02:00,5.01944,5.02026,5.01767,5.01808,13000000.0
2007-11-26 15:03:00,5.01817,5.01817,5.01677,5.01713,7000000.0
2007-11-26 15:04:00,5.01706,5.01782,5.01661,5.01676,12000000.0
2007-11-26 15:05:00,5.01572,5.01762,5.01531,5.01531,20000000.0
2007-11-26 15:06:00,5.01707,5.01729,5.01554,5.01713,9000000.0
2007-11-26 15:07:00,5.01711,5.01763,5.01674,5.01763,9000000.0
2007-11-26 15:08:00,5.01809,5.01809,5.01649,5.01692,14000000.0
2007-11-26 15:09:00,5.01791,5.01796,5.01688,5.0173,14000000.0
2007-11-26 15:10:00,5.01725,5.01852,5.01703,5.01785,15000000.0
2007-11-26 15:11:00,5.01828,5.01828,5.01535,5.01535,10000000.0
2007-11-26 15:12:00,5.01611,5.01708,5.01534,5.01534,10000000.0
2007-11-26 15:13:00,5.01576,5.01691,5.01523,5.01689,20000000.0
2007-11-26 15:14:00,5.01615,5.01651,5.01521,5.01521,10000000.0
2007-11-26 15:15:00,5.01658,5.01658,5.015,5.01552,13000000.0
2007-11-26 15:16:00,5.01515,5.01616,5.01468,5.01514,11000000.0
2007-11-26 15:17:00,5.0165,5.01722,5.0157,5.01701,17000000.0
2007-11-26 15:18:00,5.01532,5.01731,5.015,5.01631,11000000.0
2007-11-26 15:19:00,5.01657,5.01657,5.01449,5.01449,18000000.0
2007-11-26 15:20:00,5.01599,5.01674,5.01495,5.01625,14000000.0
2007-11-26 15:21:00,5.01471,5.01648,5.01471,5.01614,15000000.0
2007-11-26 15:22:00,5.01619,5.01708,5.01568,5.01575,8000000.0
2007-11-26 15:23:00,5.01706,5.01706,5.01546,5.01632,15000000.0
2007-11-26 15:24:00,5.01655,5.01689,5.01557,5.01652,12000000.0
2007-11-26 15:25:00,5.01665,5.0169,5.01574,5.01687,12000000.0
2007-11-26 15:26:00,5.01548,5.01668,5.01548,5.01615,15000000.0
2007-11-26 15:27:00,5.01598,5.01655,5.0144,5.01498,12000000.0
2007-11-26 15:28:00,5.01524,5.01599,5.01435,5.01491,12000000.0
2007-11-26 15:29:00,5.01499,5.01582,5.01448,5.01544,10000000.0
2007-11-26 15:30:00,5.01438,5.01506,5.01353,5.01427,12000000.0
2007-11-26 15:31:00,5.01449,5.01501,5.01323,5.01477,19000000.0
2007-11-26 15:32:00,5.01356,5.01508,5.01312,5.01456,7000000.0
2007-11-26 15:33:00,5.01298,5.01432,5.01279,5.0142,7000000.0
2007-11-26 15:34:00,5.01447,5.01519,5.01326,5.01404,12000000.0
2007-11-26 15:35:00,5.0149,5.0149,5.01325,5.01326,17000000.0
2007-11-26 15:36:00,5.01358,5.01503,5.01343,5.01459,11000000.0
2007-11-26 15:37:00,5.01471,5.01471,5.01312,5.01332,14000000.0
2007-11-26 15:38:00,5.01415,5.01501,5.01314,5.01501,20000000.0
2007-11-26 15:39:00,5.01495,5.01528,5.01388,5.01388,8000000.0
2007-11-26 15:40:00,5.01512,5.01553,5.01437,5.01553,11000000.0
2007-11-26 15:41:00,5.01536,5.01536,5.01393,5.015,10000000.0
2007-11-26 15:42:00,5.01563,5.01601,5.01392,5.01601,13000000.0
2007-11-26 15:43:00,5.0161,5.01645,5.01507,5.01593,14000000.0
2007-11-26 15:44:00,5.01527,5.01602,5.01476,5.01551,8000000.0
2007-11-26 15:45:00,5.01531,5.01627,5.01515,5.0154,10000000.0
2007-11-26 15:46:00,5.01598,5.01748,5.01589,5.01683,12000000.0
2007-11-26 15:47:00,5.01626,5.01707,5.01572,5.01608,18000000.0
2007-11-26 15:48:00,5.01558,5.01661,5.01558,5.01627,9000000.0
2007-11-26 15:49:00,5.01516,5.01671,5.01516,5.01671,14000000.0
2007-11-26 15:50:00,5.0172,5.01748,5.01556,5.01588,18000000.0
2007-11-26 15:51:00,5.01711,5.01711,5.01565,5.01597,8000000.0
2007-11-26 15:52:00,5.01618,5.01686,5.01588,5.01607,11000000.0
2007-11-26 15:53:00,5.01643,5.01643,5.01444,5.01546,15000000.0
2007-11-26 15:54:00,5.01467,5.01606,5.01467,5.01606,9000000.0
2007-11-26 15:55:00,5.01578,5.01631,5.01516,5.01605,9000000.0
2007-11-26 15:56:00,5.01465,5.01591,5.01465,5.0159,11000000.0
2007-11-26 15:57:00,5.01596,5.01596,5.0142,5.0142,15000000.0
2007-11-26 15:58:00,5.01495,5.01634,5.01438,5.01597,13000000.0
2007-11-26 15:59:00,5.01522,5.01566,5.01385,5.01566,15000000.0
2007-11-26 16:00:00,5.01584,5.01595,5.01482,5.01595,11000000.0
2007-11-26 16:01:00,5.016,5.01652,5.01519,5.01652,14000000.0
2007-11-26 16:02:00,5.01499,5.01652,5.01499,5.01601,11000000.0
2007-11-26 16:03:00,5.01703,5.01703,5.01556,5.01564,8000000.0
2007-11-26 16:04:00,5.01654,5.01654,5.01577,5.01649,8000000.0
2007-11-26 16:05:00,5.01642,5.01724,5.01585,5.0161,8000000.0
2007-11-26 16:06:00,5.0171,5.01767,5.01629,5.01751,16000000.0
2007-11-26 16:07:00,5.01756,5.01756,5.01582,5.01674,18000000.0
2007-11-26 16:08:00,5.01618,5.01764,5.01602,5.01728,14000000.0
2007-11-26 16:09:00,5.01642,5.01842,5.01642,5.01728,12000000.0
2007-11-26 16:10:00,5.017,5.01834,5.01638,5.01699,10000000.0
2007-11-26 16:11:00,5.01712,5.01749,5.01588,5.01749,13000000.0
2007-11-26 16:12:00,5.01725,5.01766,5.01624,5.01624,16000000.0
2007-11-26 16:13:00,5.01608,5.01753,5.01608,5.01753,7000000.0
2007-11-26 16:14:00,5.01724,5.01769,5.01584,5.01763,16000000.0
2007-11-26 16:15:00,5.01733,5.01743,5.01599,5.01711,15000000.0
2007-11-26 16:16:00,5.01762,5.01762,5.01614,5.01739,17000000.0
2007-11-26 16:17:00,5.01758,5.01777,5.01581,5.01581,10000000.0
2007-11-26 16:18:00,5.01645,5.01678,5.01532,5.01666,10000000.0
2007-11-26 16:19:00,5.01721,5.01721,5.01595,5.01697,12000000.0
2007-11-26 16:20:00,5.01754,5.01764,5.01588,5.01715,11000000.0
2007-11-26 16:21:00,5.01739,5.01739,5.0157,5.01671,8000000.0
2007-11-26 16:22:00,5.01555,5.01747,5.01555,5.01692,16000000.0
2007-11-26 16:23:00,5.01726,5.01726,5.01618,5.01707,11000000.0
2007-11-26 16:24:00,5.01576,5.01695,5.01566,5.01683,14000000.0
2007-11-26 16:25:00,5.01592,5.01714,5.01592,5.01714,13000000.0
2007-11-26 16:26:00,5.01749,5.01749,5.01552,5.01552,16000000.0
2007-11-26 16:27:00,5.01679,5.01721,5.01596,5.01639,20000000.0
2007-11-26 16:28:00,5.01682,5.01737,5.01551,5.01551,12000000.0
2007-11-26 16:29:00,5.01603,5.01688,5.01589,5.01589,13000000.0
2007-11-26 16:30:00,5.0169,5.01728,5.0158,5.01706,17000000.0
2007-11-26 16:31:00,5.01696,5.01726,5.01595,5.0163,13000000.0
2007-11-26 16:32:00,5.01699,5.01706,5.01596,5.01596,10000000.0
2007-11-26 16:33:00,5.0171,5.01751,5.01601,5.01714,15000000.0
2007-11-26 16:34:00,5.01766,5.01766,5.01596,5.01716,9000000.0
2007-11-26 16:35:00,5.01675,5.01791,5.01627,5.01791,18000000.0
2007-11-26 16:36:00,5.01756,5.0177,5.01647,5.01721,8000000.0
2007-11-26 16:37:00,5.01721,5.01783,5.01648,5.01749,22000000.0
2007-11-26 16:38:00,5.01678,5.01798,5.01656,5.01678,14000000.0
2007-11-26 16:39:00,5.01685,5.01822,5.01607,5.01717,14000000.0
2007-11-26 16:40:00,5.01786,5.01786,5.01638,5.01752,17000000.0
2007-11-26 16:41:00,5.01769,5.01793,5.01628,5.0177,9000000.0
2007-11-26 16:42:00,5.01774,5.01774,5.01643,5.0169,13000000.0
2007-11-26 16:43:00,5.01713,5.01762,5.01608,5.01705,13000000.0
2007-11-26 16:44:00,5.01662,5.01692,5.0157,5.0157,11000000.0
2007-11-26 16:45:00,5.0172,5.01735,5.0164,5.01679,18000000.0
2007-11-26 16:46:00,5.01547,5.0169,5.0154,5.01666,11000000.0
2007-11-26 16:47:00,5.01594,5.01705,5.01516,5.016,15000000.0
2007-11-26 16:48:00,5.01624,5.01687,5.01574,5.01687,7000000.0
2007-11-26 16:49:00,5.01627,5.01736,5.01573,5.01651,16000000.0
2007-11-26 16:50:00,5.01477,5.01618,5.01477,5.01609,9000000.0
2007-11-26 16:51:00,5.01548,5.01729,5.0154,5.01605,22000000.0
2007-11-26 16:52:00,5.01674,5.0176,5.01606,5.01662,11000000.0
2007-11-26 16:53:00,5.017,5.01789,5.01642,5.01744,12000000.0
2007-11-26 16:54:00,5.01653,5.01718,5.0154,5.01589,17000000.0
2007-11-26 16:55:00,5.01677,5.01708,5.01498,5.01636,15000000.0
2007-11-26 16:56:00,5.01581,5.01621,5.01486,5.01621,11000000.0
2007-11-26 16:57:00,5.01683,5.0171,5.01545,5.01665,8000000.0
2007-11-26 16:58:00,5.01674,5.0172,5.01597,5.01655,12000000.0
2007-11-26 16:59:00,5.01664,5.01693,5.01545,5.01647,15000000.0
2007-11-26 17:00:00,5.01485,5.01622,5.01485,5.01596,10000000.0
2007-11-26 17:01:00,5.01436,5.01595,5.0141,5.01546,10000000.0
2007-11-26 17:02:00,5.01522,5.01564,5.01487,5.01505,8000000.0
2007-11-26 17:03:00,5.01533,5.01593,5.01508,5.01534,11000000.0
2007-11-26 17:04:00,5.01634,5.01643,5.01529,5.01574,10000000.0
2007-11-26 17:05:00,5.0153,5.01631,5.01476,5.01542,18000000.0
2007-11-26 17:06:00,5.01456,5.01633,5.01456,5.01539,9000000.0
2007-11-26 17:07:00,5.0163,5.01664,5.01541,5.01664,20000000.0
2007-11-26 17:08:00,5.01647,5.01682,5.01546,5.01682,11000000.0
2007-11-26 17:09:00,5.01694,5.01694,5.01535,5.01575,14000000.0
2007-11-26 17:10:00,5.01672,5.01672,5.01545,5.01641,10000000.0
2007-11-26 17:11:00,5.01624,5.01753,5.01617,5.01735,12000000.0
2007-11-26 17:12:00,5.01722,5.01768,5.01621,5.01755,7000000.0
2007-11-26 17:13:00,5.01611,5.01769,5.01611,5.01752,13000000.0
2007-11-26 17:14:00,5.01699,5.01919,5.01698,5.01819,13000000.0
2007-11-26 17:15:00,5.01851,5.01889,5.01751,5.01889,12000000.0
2007-11-26 17:16:00,5.01792,5.01887,5.01766,5.0177,13000000.0
2007-11-26 17:17:00,5.01847,5.01908,5.01763,5.01763,12000000.0
2007-11-26 17:18:00,5.01886,5.01903,5.01779,5.01853,15000000.0
2007-11-26 17:19:00,5.01909,5.01927,5.01834,5.01875,10000000.0
2007-11-26 17:20:00,5.01901,5.01926,5.01742,5.01819,13000000.0
2007-11-26 17:21:00,5.01877,5.01877,5.01563,5.01745,17000000.0
2007-11-26 17:22:00,5.01751,5.01779,5.0163,5.01779,15000000.0
2007-11-26 17:23:00,5.01763,5.01817,5.01705,5.01799,10000000.0
2007-11-26 17:24:00,5.01752,5.01828,5.01673,5.01817,17000000.0
2007-11-26 17:25:00,5.01691,5.01766,5.01575,5.01632,11000000.0
2007-11-26 17:26:00,5.01671,5.01671,5.01502,5.0155,12000000.0
2007-11-26 17:27:00,5.01463,5.01629,5.01463,5.01621,9000000.0
2007-11-26 17:28:00,5.01629,5.01678,5.0154,5.01678,16000000.0
2007-11-26 17:29:00,5.01527,5.01695,5.01527,5.0161,9000000.0
2007-11-26 17:30:00,5.01705,5.01724,5.01575,5.01693,11000000.0
2007-11-26 17:31:00,5.0169,5.0169,5.01551,5.01617,13000000.0
2007-11-26 17:32:00,5.01643,5.01643,5.01493,5.01493,13000000.0
2007-11-26 17:33:00,5.01615,5.0163,5.01553,5.01553,11000000.0
2007-11-26 17:34:00,5.01542,5.01608,5.01493,5.01569,12000000.0
2007-11-26 17:35:00,5.01535,5.01622,5.01426,5.01574,13000000.0
2007-11-26 17:36:00,5.01527,5.0162,5.01359,5.01494,14000000.0
2007-11-26 17:37:00,5.01386,5.0153,5.01385,5.01507,10000000.0
2007-11-26 17:38:00,5.01536,5.01549,5.01441,5.01481,7000000.0
2007-11-26 17:39:00,5.01483,5.01536,5.01393,5.0147,16000000.0
2007-11-26 17:40:00,5.01494,5.01551,5.01396,5.01409,17000000.0
2007-11-26 17:41:00,5.01567,5.01609,5.01419,5.01533,16000000.0
2007-11-26 17:42:00,5.01568,5.01635,5.01509,5.01556,16000000.0
2007-11-26 17:43:00,5.01529,5.01674,5.01466,5.01531,17000000.0
2007-11-26 17:44:00,5.01548,5.0169,5.01548,5.01595,8000000.0
2007-11-26 17:45:00,5.01643,5.0166,5.01552,5.0166,11000000.0
2007-11-26 17:46:00,5.01478,5.01641,5.01478,5.01556,9000000.0
2007-11-26 17:47:00,5.01573,5.01653,5.015,5.015,19000000.0
2007-11-26 17:48:00,5.01582,5.01642,5.01525,5.01639,16000000.0
2007-11-26 17:49:00,5.01571,5.01724,5.01534,5.01635,15000000.0
2007-11-26 17:50:00,5.01791,5.01797,5.01615,5.01782,11000000.0
2007-11-26 17:51:00,5.01766,5.01799,5.01689,5.01689,9000000.0
2007-11-26 17:52:00,5.01633,5.01832,5.01633,5.01732,11000000.0
2007-11-26 17:53:00,5.01772,5.01772,5.01633,5.01633,9000000.0
2007-11-26 17:54:00,5.01705,5.01752,5.01623,5.01654,10000000.0
2007-11-26 17:55:00,5.01736,5.01802,5.01661,5.01802,10000000.0
2007-11-26 17:56:00,5.01687,5.01884,5.01672,5.01884,16000000.0
2007-11-26 17:57:00,5.01745,5.01815,5.01732,5.01771,14000000.0
2007-11-26 17:58:00,5.01782,5.01829,5.01682,5.01819,24000000.0
2007-11-26 17:59:00,5.0172,5.01852,5.0172,5.01816,11000000.0
2007-11-26 18:00:00,5.01697,5.01858,5.01629,5.01629,10000000.0
2007-11-26 18:01:00,5.01685,5.01772,5.01635,5.01722,14000000.0
2007-11-26 18:02:00,5.01765,5.01774,5.01634,5.01729,12000000.0
2007-11-26 18:03:00,5.01634,5.01784,5.01634,5.01667,17000000.0
2007-11-26 18:04:00,5.01669,5.01754,5.01586,5.0165,15000000.0
2007-11-26 18:05:00,5.01677,5.017,5.01528,5.0159,15000000.0
2007-11-26 18:06:00,5.01674,5.01718,5.0158,5.01595,15000000.0
2007-11-26 18:07:00,5.01539,5.01678,5.01526,5.01678,16000000.0
2007-11-26 18:08:00,5.01593,5.01704,5.01561,5.01626,16000000.0
2007-11-26 18:09:00,5.01716,5.01718,5.01574,5.01574,12000000.0
2007-11-26 18:10:00,5.01777,5.01777,5.01543,5.01703,17000000.0
2007-11-26 18:11:00,5.01652,5.01764,5.01652,5.01759,16000000.0
2007-11-26 18:12:00,5.01698,5.01724,5.01632,5.01722,13000000.0
2007-11-26 18:13:00,5.01755,5.01755,5.01537,5.01644,17000000.0
2007-11-26 18:14:00,5.01647,5.01764,5.01502,5.01621,13000000.0
2007-11-26 18:15:00,5.01472,5.01522,5.01337,5.01396,13000000.0
2007-11-26 18:16:00,5.01372,5.01552,5.01326,5.01366,15000000.0
2007-11-26 18:17:00,5.01315,5.0148,5.01315,5.01417,16000000.0
2007-11-26 18:18:00,5.01373,5.01473,5.01354,5.01438,18000000.0
2007-11-26 18:19:00,5.01447,5.01465,5.01299,5.01342,12000000.0
2007-11-26 18:20:00,5.01386,5.01449,5.01289,5.01424,16000000.0
2007-11-26 18:21:00,5.01351,5.01351,5.01101,5.01101,19000000.0
2007-11-26 18:22:00,5.01224,5.01224,5.00984,5.01012,20000000.0
2007-11-26 18:23:00,5.01,5.01157,5.00989,5.01157,16000000.0
2007-11-26 18:24:00,5.01083,5.01148,5.00959,5.01025,14000000.0
2007-11-26 18:25:00,5.01014,5.01171,5.01014,5.01134,18000000.0
2007-11-26 18:26:00,5.01107,5.01213,5.01071,5.012,9000000.0
2007-11-26 18:27:00,5.01158,5.01222,5.01047,5.01222,16000000.0
2007-11-26 18:28:00,5.01092,5.01183,5.01092,5.01174,11000000.0
2007-11-26 18:29:00,5.01209,5.01222,5.01068,5.01222,15000000.0
2007-11-26 18:30:00,5.01251,5.01251,5.01035,5.01171,14000000.0
2007-11-26 18:31:00,5.01032,5.01133,5.01032,5.01102,19000000.0
2007-11-26 18:32:00,5.01014,5.01128,5.01014,5.01124,13000000.0
2007-11-26 18:33:00,5.01125,5.01148,5.01011,5.01148,13000000.0
2007-11-26 18:34:00,5.01175,5.01175,5.01007,5.01135,9000000.0
2007-11-26 18:35:00,5.01112,5.01149,5.01049,5.01093,14000000.0
2007-11-26 18:36:00,5.01097,5.01179,5.01026,5.01043,12000000.0
2007-11-26 18:37:00,5.01066,5.01136,5.00969,5.00974,13000000.0
2007-11-26 18:38:00,5.01067,5.01135,5.00994,5.01135,17000000.0
2007-11-26 18:39:00,5.01046,5.01191,5.01004,5.01191,18000000.0
2007-11-26 18:40:00,5.01118,5.01166,5.0104,5.01113,14000000.0
2007-11-26 18:41:00,5.01064,5.01167,5.01032,5.01167,18000000.0
2007-11-26 18:42:00,5.01137,5.01174,5.01012,5.01151,14000000.0
2007-11-26 18:43:00,5.01052,5.01164,5.01035,5.01149,14000000.0
2007-11-26 18:44:00,5.01122,5.01159,5.00982,5.01159,12000000.0
2007-11-26 18:45:00,5.01092,5.01092,5.00898,5.00955,17000000.0
2007-11-26 18:46:00,5.00919,5.01003,5.00844,5.00955,15000000.0
2007-11-26 18:47:00,5.00905,5.00987,5.0087,5.00951,16000000.0
2007-11-26 18:48:00,5.00941,5.01002,5.00892,5.00892,11000000.0
2007-11-26 18:49:00,5.00849,5.0096,5.00849,5.0093,8000000.0
2007-11-26 18:50:00,5.01027,5.01127,5.00965,5.01004,16000000.0
2007-11-26 18:51:00,5.01038,5.01139,5.01009,5.0109,19000000.0
2007-11-26 18:52:00,5.0105,5.01083,5.00976,5.00978,10000000.0
2007-11-26 18:53:00,5.01116,5.01133,5.00996,5.01055,10000000.0
2007-11-26 18:54:00,5.01026,5.01095,5.00941,5.01095,11000000.0
2007-11-26 18:55:00,5.00988,5.01031,5.00937,5.00949,8000000.0
2007-11-26 18:56:00,5.01023,5.01097,5.00959,5.01097,16000000.0
2007-11-26 18:57:00,5.0111,5.0111,5.0096,5.01047,8000000.0
2007-11-26 18:58:00,5.00957,5.01084,5.00957,5.01001,13000000.0
2007-11-26 18:59:00,5.00949,5.01082,5.00949,5.01042,17000000.0
2007-11-26 19:00:00,5.00968,5.01087,5.00905,5.00948,13000000.0
2007-11-26 19:01:00,5.01083,5.01599,5.00957,5.00957,12000000.0
2007-11-26 19:02:00,5.00981,5.01029,5.0087,5.00891,16000000.0
2007-11-26 19:03:00,5.00884,5.00987,5.00853,5.00862,17000000.0
2007-11-26 19:04:00,5.01012,5.01036,5.00836,5.0103,12000000.0
2007-11-26 19:05:00,5.01034,5.01104,5.00968,5.01077,17000000.0
2007-11-26 19:06:00,5.01012,5.01114,5.01012,5.01034,7000000.0
2007-11-26 19:07:00,5.01039,5.01159,5.01008,5.01057,20000000.0
2007-11-26 19:08:00,5.01048,5.01142,5.01024,5.01125,21000000.0
2007-11-26 19:09:00,5.00993,5.01145,5.00993,5.01131,16000000.0
2007-11-26 19:10:00,5.01159,5.01187,5.01005,5.01031,14000000.0
2007-11-26 19:11:00,5.01144,5.01171,5.01073,5.01109,12000000.0
2007-11-26 19:12:00,5.01148,5.01233,5.01043,5.01233,18000000.0
2007-11-26 19:13:00,5.01184,5.01217,5.01082,5.01082,14000000.0
2007-11-26 19:14:00,5.01208,5.01261,5.01108,5.01157,18000000.0
2007-11-26 19:15:00,5.01185,5.0123,5.01151,5.0123,9000000.0
2007-11-26 19:16:00,5.01113,5.01216,5.0099,5.01108,12000000.0
2007-11-26 19:17:00,5.00986,5.01249,5.00986,5.01228,14000000.0
2007-11-26 19:18:00,5.01275,5.01323,5.01157,5.01219,16000000.0
2007-11-26 19:19:00,5.01375,5.01375,5.01225,5.01302,7000000.0
2007-11-26 19:20:00,5.01315,5.01362,5.01192,5.01279,8000000.0
2007-11-26 19:21:00,5.01348,5.01373,5.01174,5.0128,18000000.0
2007-11-26 19:22:00,5.01217,5.01379,5.01184,5.01379,9000000.0
2007-11-26 19:23:00,5.01353,5.01353,5.01248,5.01261,10000000.0
2007-11-26 19:24:00,5.0135,5.01366,5.01269,5.01321,11000000.0
2007-11-26 19:25:00,5.01331,5.01389,5.01252,5.01321,17000000.0
2007-11-26 19:26:00,5.01232,5.01366,5.01232,5.01366,11000000.0
2007-11-26 19:27:00,5.0132,5.01325,5.01215,5.01325,13000000.0
2007-11-26 19:28:00,5.01311,5.01311,5.01229,5.01229,10000000.0
2007-11-26 19:29:00,5.01181,5.01304,5.0117,5.0117,11000000.0
2007-11-26 19:30:00,5.01268,5.01359,5.01155,5.01244,12000000.0
2007-11-26 19:31:00,5.01278,5.01278,5.01071,5.01137,8000000.0
2007-11-26 19:32:00,5.01202,5.01202,5.01072,5.01072,11000000.0
2007-11-26 19:33:00,5.01115,5.01162,5.01066,5.01105,13000000.0
2007-11-26 19:34:00,5.01066,5.01196,5.01026,5.01125,12000000.0
2007-11-26 19:35:00,5.01118,5.01138,5.01033,5.01121,13000000.0
2007-11-26 19:36:00,5.01159,5.01189,5.01024,5.01032,12000000.0
2007-11-26 19:37:00,5.01125,5.01179,5.01062,5.01119,8000000.0
2007-11-26 19:38:00,5.0106,5.01199,5.0106,5.01125,20000000.0
2007-11-26 19:39:00,5.01148,5.01174,5.01007,5.01148,11000000.0
2007-11-26 19:40:00,5.01154,5.01177,5.01081,5.01166,11000000.0
2007-11-26 19:41:00,5.01151,5.01186,5.01084,5.01186,9000000.0
2007-11-26 19:42:00,5.01072,5.01138,5.01045,5.01119,10000000.0
2007-11-26 19:43:00,5.01147,5.01199,5.01031,5.01131,14000000.0
2007-11-26 19:44:00,5.01197,5.01197,5.01021,5.01129,15000000.0
2007-11-26 19:45:00,5.01153,5.01164,5.01033,5.01033,12000000.0
2007-11-26 19:46:00,5.01107,5.01127,5.01,5.0108,11000000.0
2007-11-26 19:47:00,5.01075,5.01166,5.01044,5.01111,10000000.0
2007-11-26 19:48:00,5.01097,5.01203,5.01097,5.01203,9000000.0
2007-11-26 19:49:00,5.01022,5.01203,5.01022,5.01203,16000000.0
2007-11-26 19:50:00,5.01118,5.01129,5.01037,5.01085,10000000.0
2007-11-26 19:51:00,5.00965,5.01111,5.00965,5.01066,11000000.0
2007-11-26 19:52:00,5.01077,5.0114,5.00961,5.01062,19000000.0
2007-11-26 19:53:00,5.0115,5.0115,5.00978,5.00978,19000000.0
2007-11-26 19:54:00,5.00956,5.01137,5.00956,5.01134,14000000.0
2007-11-26 19:55:00,5.01021,5.01112,5.0102,5.01112,16000000.0
2007-11-26 19:56:00,5.01147,5.01147,5.01039,5.01125,12000000.0
2007-11-26 19:57:00,5.01004,5.01135,5.01004,5.0107,14000000.0
2007-11-26 19:58:00,5.01154,5.01154,5.0103,5.01044,13000000.0
2007-11-26 19:59:00,5.01063,5.01124,5.00969,5.01117,10000000.0
2007-11-26 20:00:00,5.01138,5.01228,5.01053,5.01182,15000000.0
2007-11-26 20:01:00,5.01179,5.01179,5.01067,5.01117,14000000.0
2007-11-26 20:02:00,5.01182,5.01182,5.01025,5.01025,8000000.0
2007-11-26 20:03:00,5.01183,5.01194,5.01052,5.01052,13000000.0
2007-11-26 20:04:00,5.01115,5.01191,5.01073,5.01173,12000000.0
2007-11-26 20:05:00,5.01102,5.01228,5.01053,5.01053,11000000.0
2007-11-26 20:06:00,5.01174,5.01174,5.01019,5.01114,10000000.0
2007-11-26 20:07:00,5.01091,5.01148,5.01005,5.01066,13000000.0
2007-11-26 20:08:00,5.00978,5.01149,5.00978,5.01149,16000000.0
2007-11-26 20:09:00,5.01121,5.01141,5.01011,5.01123,17000000.0
2007-11-26 20:10:00,5.01035,5.01198,5.01035,5.01057,10000000.0
2007-11-26 20:11:00,5.01204,5.01235,5.01058,5.01116,13000000.0
2007-11-26 20:12:00,5.01218,5.01247,5.01129,5.01247,15000000.0
2007-11-26 20:13:00,5.01183,5.01283,5.01151,5.01217,13000000.0
2007-11-26 20:14:00,5.01091,5.01253,5.01091,5.01188,8000000.0
2007-11-26 20:15:00,5.0121,5.01259,5.01167,5.01259,10000000.0
2007-11-26 20:16:00,5.01138,5.01248,5.01124,5.01124,14000000.0
2007-11-26 20:17:00,5.0116,5.0127,5.01107,5.01107,13000000.0
2007-11-26 20:18:00,5.01109,5.01247,5.01109,5.01138,7000000.0
2007-11-26 20:19:00,5.01189,5.01257,5.01177,5.01239,11000000.0
2007-11-26 20:20:00,5.013,5.013,5.01179,5.01207,19000000.0
2007-11-26 20:21:00,5.01127,5.01304,5.01127,5.01146,11000000.0
2007-11-26 20:22:00,5.0129,5.0129,5.01131,5.01236,11000000.0
2007-11-26 20:23:00,5.01267,5.01267,5.01147,5.01209,13000000.0
2007-11-26 20:24:00,5.01171,5.01297,5.01134,5.01237,9000000.0
2007-11-26 20:25:00,5.01141,5.01264,5.01112,5.01117,18000000.0
2007-11-26 20:26:00,5.01255,5.01255,5.01176,5.01246,7000000.0
2007-11-26 20:27:00,5.01312,5.01312,5.0114,5.01154,9000000.0
2007-11-26 20:28:00,5.01145,5.01238,5.01104,5.01139,13000000.0
2007-11-26 20:29:00,5.01101,5.01207,5.01101,5.01207,14000000.0
2007-11-26 20:30:00,5.01212,5.01278,5.01118,5.01252,16000000.0
2007-11-26 20:31:00,5.01235,5.01235,5.01095,5.01219,22000000.0
2007-11-26 20:32:00,5.01069,5.01208,5.01069,5.01208,12000000.0
2007-11-26 20:33:00,5.01194,5.01212,5.01053,5.01061,13000000.0
2007-11-26 20:34:00,5.01142,5.012,5.01104,5.012,15000000.0
2007-11-26 20:35:00,5.01039,5.01145,5.01021,5.01133,16000000.0
2007-11-26 20:36:00,5.01004,5.0117,5.01004,5.01092,15000000.0
2007-11-26 20:37:00,5.01006,5.01108,5.00954,5.01017,14000000.0
2007-11-26 20:38:00,5.01053,5.01127,5.00984,5.01045,13000000.0
2007-11-26 20:39:00,5.01152,5.01184,5.01062,5.01159,18000000.0
2007-11-26 20:40:00,5.01187,5.01194,5.01089,5.01137,14000000.0
2007-11-26 20:41:00,5.01067,5.01219,5.01067,5.01155,18000000.0
2007-11-26 20:42:00,5.012,5.012,5.01059,5.01149,12000000.0
2007-11-26 20:43:00,5.01133,5.01225,5.01107,5.01171,18000000.0
2007-11-26 20:44:00,5.01169,5.0123,5.01081,5.01168,18000000.0
2007-11-26 20:45:00,5.01244,5.01255,5.0114,5.01166,11000000.0
2007-11-26 20:46:00,5.01217,5.01246,5.01108,5.01153,18000000.0
2007-11-26 20:47:00,5.01226,5.01251,5.0109,5.01185,20000000.0
2007-11-26 20:48:00,5.01225,5.01231,5.01101,5.01189,17000000.0
2007-11-26 20:49:00,5.01182,5.01258,5.01115,5.01258,16000000.0
2007-11-26 20:50:00,5.0114,5.0123,5.01116,5.01199,8000000.0
2007-11-26 20:51:00,5.01166,5.01234,5.0114,5.01173,8000000.0
2007-11-26 20:52:00,5.01179,5.0125,5.0111,5.0125,12000000.0
2007-11-26 20:53:00,5.01222,5.01302,5.01176,5.01302,16000000.0
2007-11-26 20:54:00,5.01207,5.01346,5.01115,5.01346,15000000.0
2007-11-26 20:55:00,5.01349,5.01349,5.01175,5.01196,16000000.0
2007-11-26 20:56:00,5.0124,5.01288,5.01145,5.01165,7000000.0
2007-11-26 20:57:00,5.01141,5.01256,5.01092,5.01112,14000000.0
2007-11-26 20:58:00,5.01115,5.01212,5.01072,5.01072,10000000.0
2007-11-26 20:59:00,5.01172,5.01214,5.01074,5.01119,11000000.0
2007-11-26 21:00:00,5.01126,5.01247,5.01122,5.01126,14000000.0
2007-11-26 21:01:00,5.01238,5.01265,5.01147,5.01247,12000000.0
2007-11-26 21:02:00,5.01222,5.01259,5.01105,5.01207,17000000.0
2007-11-26 21:03:00,5.01229,5.01229,5.01109,5.01109,11000000.0
2007-11-26 21:04:00,5.011,5.01244,5.011,5.01191,10000000.0
2007-11-26 21:05:00,5.01163,5.01189,5.01096,5.01181,8000000.0
2007-11-26 21:06:00,5.01152,5.01175,5.00981,5.00998,13000000.0
2007-11-26 21:07:00,5.01081,5.01129,5.00975,5.01111,14000000.0
2007-11-26 21:08:00,5.01097,5.01099,5.00973,5.01051,8000000.0
2007-11-26 21:09:00,5.0102,5.01063,5.00929,5.01063,13000000.0
2007-11-26 21:10:00,5.0109,5.01118,5.01004,5.01118,17000000.0
2007-11-26 21:11:00,5.01148,5.01168,5.01005,5.01168,15000000.0
2007-11-26 21:12:00,5.00988,5.01113,5.00977,5.01014,11000000.0
2007-11-26 21:13:00,5.01137,5.01188,5.01044,5.01132,12000000.0
2007-11-26 21:14:00,5.00983,5.01118,5.00983,5.01113,14000000.0
2007-11-26 21:15:00,5.01148,5.01148,5.01031,5.01064,13000000.0
2007-11-26 21:16:00,5.00954,5.01083,5.00954,5.01077,12000000.0
2007-11-26 21:17:00,5.01126,5.01126,5.00973,5.00988,16000000.0
2007-11-26 21:18:00,5.01102,5.01102,5.00903,5.00922,15000000.0
2007-11-26 21:19:00,5.01077,5.01077,5.00925,5.01044,15000000.0
2007-11-26 21:20:00,5.01045,5.01108,5.00978,5.01108,8000000.0
2007-11-26 21:21:00,5.00978,5.01127,5.00978,5.01068,17000000.0
2007-11-26 21:22:00,5.0112,5.0114,5.01014,5.01014,11000000.0
2007-11-26 21:23:00,5.01037,5.01087,5.00964,5.00993,23000000.0
2007-11-26 21:24:00,5.01112,5.01112,5.00978,5.01,13000000.0
2007-11-26 21:25:00,5.01093,5.011,5.00966,5.01052,15000000.0
2007-11-26 21:26:00,5.01114,5.01114,5.01012,5.0105,10000000.0
2007-11-26 21:27:00,5.01108,5.01108,5.01007,5.01104,10000000.0
2007-11-26 21:28:00,5.01133,5.01133,5.0101,5.01079,13000000.0
2007-11-26 21:29:00,5.01071,5.01111,5.01023,5.01109,10000000.0
2007-11-26 21:30:00,5.01035,5.01112,5.01003,5.01071,16000000.0
2007-11-26 21:31:00,5.0106,5.01096,5.00972,5.01096,18000000.0
2007-11-26 21:32:00,5.01009,5.01106,5.00983,5.01035,15000000.0
2007-11-26 21:33:00,5.01067,5.01124,5.00993,5.01054,13000000.0
2007-11-26 21:34:00,5.01163,5.01194,5.01035,5.01035,9000000.0
2007-11-26 21:35:00,5.01043,5.01115,5.01011,5.01115,8000000.0
2007-11-26 21:36:00,5.011,5.011,5.00962,5.01096,18000000.0
2007-11-26 21:37:00,5.01036,5.01111,5.01,5.01093,22000000.0
2007-11-26 21:38:00,5.01133,5.01133,5.00981,5.00999,9000000.0
2007-11-26 21:39:00,5.01113,5.01113,5.00967,5.01012,11000000.0
2007-11-26 21:40:00,5.00977,5.00984,5.00827,5.00919,19000000.0
2007-11-26 21:41:00,5.00851,5.00851,5.00748,5.00829,12000000.0
2007-11-26 21:42:00,5.00791,5.00899,5.00752,5.00882,11000000.0
2007-11-26 21:43:00,5.00763,5.00894,5.00763,5.00804,14000000.0
2007-11-26 21:44:00,5.00861,5.00963,5.00787,5.00931,13000000.0
2007-11-26 21:45:00,5.00921,5.00921,5.00767,5.00916,12000000.0
2007-11-26 21:46:00,5.00943,5.00956,5.0077,5.00776,14000000.0
2007-11-26 21:47:00,5.00869,5.0089,5.00754,5.00771,17000000.0
2007-11-26 21:48:00,5.0084,5.00909,5.00761,5.00874,16000000.0
2007-11-26 21:49:00,5.00923,5.0094,5.00779,5.00854,14000000.0
2007-11-26 21:50:00,5.00937,5.00937,5.00804,5.00886,13000000.0
2007-11-26 21:51:00,5.00758,5.00894,5.00758,5.0087,14000000.0
2007-11-26 21:52:00,5.00913,5.00945,5.00809,5.00839,17000000.0
2007-11-26 21:53:00,5.00953,5.01011,5.00831,5.00911,27000000.0
2007-11-26 21:54:00,5.01032,5.01034,5.00842,5.0095,10000000.0
2007-11-26 21:55:00,5.00984,5.00991,5.0086,5.00923,8000000.0
2007-11-26 21:56:00,5.01001,5.01001,5.00899,5.00975,16000000.0
2007-11-26 21:57:00,5.0101,5.01017,5.00892,5.01017,18000000.0
2007-11-26 21:58:00,5.00947,5.00995,5.00828,5.00995,18000000.0
2007-11-26 21:59:00,5.00906,5.00923,5.00806,5.00807,17000000.0
2007-11-26 22:00:00,5.00749,5.00902,5.00734,5.00874,9000000.0
2007-11-26 22:01:00,5.00781,5.00888,5.00739,5.0081,22000000.0
2007-11-26 22:02:00,5.00728,5.00901,5.00728,5.00757,11000000.0
2007-11-26 22:03:00,5.00801,5.00908,5.00773,5.00852,16000000.0
2007-11-26 22:04:00,5.00729,5.00887,5.00729,5.00829,12000000.0
2007-11-26 22:05:00,5.00718,5.00812,5.00718,5.00747,7000000.0
2007-11-26 22:06:00,5.00819,5.00819,5.00627,5.00815,15000000.0
2007-11-26 22:07:00,5.0078,5.00791,5.00682,5.00785,19000000.0
2007-11-26 22:08:00,5.00776,5.00814,5.00713,5.00722,11000000.0
2007-11-26 22:09:00,5.00722,5.00722,5.00461,5.00521,10000000.0
2007-11-26 22:10:00,5.00393,5.00531,5.0038,5.00531,10000000.0
2007-11-26 22:11:00,5.00439,5.00521,5.00383,5.00409,18000000.0
2007-11-26 22:12:00,5.00501,5.0052,5.00348,5.00454,11000000.0
2007-11-26 22:13:00,5.00477,5.00595,5.00338,5.00595,14000000.0
2007-11-26 22:14:00,5.00545,5.00603,5.00455,5.0052,24000000.0
2007-11-26 22:15:00,5.00573,5.00573,5.00377,5.00522,13000000.0
2007-11-26 22:16:00,5.00541,5.00584,5.00418,5.00472,13000000.0
2007-11-26 22:17:00,5.00493,5.00507,5.00376,5.00507,8000000.0
2007-11-26 22:18:00,5.00496,5.00496,5.00354,5.00438,13000000.0
2007-11-26 22:19:00,5.00398,5.00519,5.00398,5.00452,14000000.0
2007-11-26 22:20:00,5.00574,5.00612,5.00414,5.00554,21000000.0
2007-11-26 22:21:00,5.00482,5.00596,5.00463,5.00531,13000000.0
2007-11-26 22:22:00,5.00496,5.00573,5.00411,5.00411,12000000.0
2007-11-26 22:23:00,5.0057,5.0057,5.00395,5.005,18000000.0
2007-11-26 22:24:00,5.00449,5.00488,5.00344,5.00411,14000000.0
2007-11-26 22:25:00,5.00417,5.00417,5.0024,5.00345,13000000.0
2007-11-26 22:26:00,5.00424,5.00439,5.00276,5.00367,13000000.0
2007-11-26 22:27:00,5.00464,5.00464,5.00322,5.0043,16000000.0
2007-11-26 22:28:00,5.00422,5.00432,5.00296,5.00328,13000000.0
2007-11-26 22:29:00,5.00406,5.00516,5.00361,5.00423,21000000.0
2007-11-26 22:30:00,5.005,5.00545,5.00399,5.00433,17000000.0
2007-11-26 22:31:00,5.00429,5.0049,5.00409,5.0046,10000000.0
2007-11-26 22:32:00,5.00397,5.00517,5.00397,5.00512,13000000.0
2007-11-26 22:33:00,5.00502,5.00599,5.00483,5.00583,13000000.0
2007-11-26 22:34:00,5.00552,5.00558,5.00442,5.00442,13000000.0
2007-11-26 22:35:00,5.00592,5.00752,5.00562,5.00712,19000000.0
2007-11-26 22:36:00,5.00694,5.00717,5.006,5.006,14000000.0
2007-11-26 22:37:00,5.00737,5.0081,5.0067,5.00763,17000000.0
2007-11-26 22:38:00,5.00836,5.00873,5.00804,5.00863,9000000.0
2007-11-26 22:39:00,5.00874,5.00874,5.0064,5.00644,20000000.0
2007-11-26 22:40:00,5.00794,5.008,5.00702,5.00707,13000000.0
2007-11-26 22:41:00,5.0068,5.0085,5.0068,5.00795,13000000.0
2007-11-26 22:42:00,5.00734,5.00796,5.00685,5.00775,10000000.0
2007-11-26 22:43:00,5.00758,5.00774,5.00656,5.0075,15000000.0
2007-11-26 22:44:00,5.00738,5.00819,5.00687,5.00738,16000000.0
2007-11-26 22:45:00,5.00816,5.00816,5.007,5.00793,14000000.0
2007-11-26 22:46:00,5.00789,5.00852,5.00711,5.00779,12000000.0
2007-11-26 22:47:00,5.00727,5.00798,5.00709,5.00722,7000000.0
2007-11-26 22:48:00,5.00756,5.00838,5.00719,5.0079,16000000.0
2007-11-26 22:49:00,5.00832,5.00832,5.00736,5.008,10000000.0
2007-11-26 22:50:00,5.00773,5.00884,5.00703,5.00703,15000000.0
2007-11-26 22:51:00,5.00809,5.00832,5.00704,5.00764,17000000.0
2007-11-26 22:52:00,5.00778,5.00859,5.00698,5.00859,10000000.0
2007-11-26 22:53:00,5.00788,5.00825,5.00669,5.00712,20000000.0
2007-11-26 22:54:00,5.00747,5.00789,5.0055,5.0055,10000000.0
2007-11-26 22:55:00,5.00482,5.00619,5.00454,5.00619,12000000.0
2007-11-26 22:56:00,5.00503,5.00626,5.00503,5.00614,9000000.0
2007-11-26 22:57:00,5.004,5.00569,5.00305,5.00305,18000000.0
2007-11-26 22:58:00,5.00376,5.00438,5.00297,5.00321,13000000.0
2007-11-26 22:59:00,5.00474,5.0048,5.00357,5.00357,10000000.0
2007-11-26 23:00:00,5.00337,5.00477,5.00337,5.00343,17000000.0
2007-11-26 23:01:00,5.00375,5.00441,5.00324,5.00352,13000000.0
2007-11-26 23:02:00,5.00283,5.00379,5.00255,5.00376,7000000.0
2007-11-26 23:03:00,5.00267,5.00387,5.00267,5.00325,16000000.0
2007-11-26 23:04:00,5.00341,5.00408,5.00294,5.00408,12000000.0
2007-11-26 23:05:00,5.00409,5.00417,5.00331,5.00357,11000000.0
2007-11-26 23:06:00,5.00319,5.00461,5.00297,5.00461,11000000.0
2007-11-26 23:07:00,5.00299,5.00446,5.00283,5.00356,13000000.0
2007-11-26 23:08:00,5.00412,5.00414,5.00285,5.00351,20000000.0
2007-11-26 23:09:00,5.00376,5.00415,5.00264,5.00367,16000000.0
2007-11-26 23:10:00,5.00448,5.0046,5.00304,5.0042,16000000.0
2007-11-26 23:11:00,5.00429,5.00458,5.00345,5.00403,10000000.0
2007-11-26 23:12:00,5.00423,5.00442,5.00291,5.00346,12000000.0
2007-11-26 23:13:00,5.00409,5.00409,5.00267,5.00389,16000000.0
2007-11-26 23:14:00,5.00381,5.00381,5.00251,5.00251,9000000.0
2007-11-26 23:15:00,5.00358,5.00367,5.00247,5.0029,9000000.0
2007-11-26 23:16:00,5.0029,5.00387,5.00249,5.00287,18000000.0
2007-11-26 23:17:00,5.00254,5.00391,5.00254,5.00391,8000000.0
2007-11-26 23:18:00,5.0031,5.00399,5.00281,5.00341,10000000.0
2007-11-26 23:19:00,5.00451,5.00451,5.00317,5.0039,9000000.0
2007-11-26 23:20:00,5.00415,5.00466,5.00335,5.00336,17000000.0
2007-11-26 23:21:00,5.00461,5.00474,5.00325,5.00371,11000000.0
2007-11-26 23:22:00,5.00323,5.0039,5.00284,5.00299,12000000.0
2007-11-26 23:23:00,5.00365,5.00421,5.00318,5.00362,12000000.0
2007-11-26 23:24:00,5.00455,5.00455,5.00283,5.00453,12000000.0
2007-11-26 23:25:00,5.00355,5.00459,5.00355,5.00431,9000000.0
2007-11-26 23:26:00,5.00284,5.00451,5.00265,5.00324,14000000.0
2007-11-26 23:27:00,5.00381,5.00477,5.00312,5.00379,17000000.0
2007-11-26 23:28:00,5.00484,5.00496,5.00371,5.00428,15000000.0
2007-11-26 23:29:00,5.00396,5.00458,5.00372,5.00435,11000000.0
2007-11-26 23:30:00,5.00468,5.00544,5.00364,5.00529,14000000.0
2007-11-26 23:31:00,5.00553,5.00592,5.00502,5.00531,7000000.0
2007-11-26 23:32:00,5.00567,5.00626,5.00526,5.00621,15000000.0
2007-11-26 23:33:00,5.00591,5.00601,5.00515,5.00559,7000000.0
2007-11-26 23:34:00,5.00652,5.00687,5.00551,5.00687,10000000.0
2007-11-26 23:35:00,5.00513,5.00643,5.00513,5.00566,12000000.0
2007-11-26 23:36:00,5.00596,5.00638,5.00545,5.00622,10000000.0
2007-11-26 23:37:00,5.00615,5.00669,5.00551,5.00609,14000000.0
2007-11-26 23:38:00,5.00648,5.00721,5.00563,5.00614,17000000.0
2007-11-26 23:39:00,5.00604,5.00648,5.0058,5.00638,9000000.0
2007-11-26 23:40:00,5.00674,5.00674,5.0054,5.00557,12000000.0
2007-11-26 23:41:00,5.00655,5.00745,5.00565,5.00745,9000000.0
2007-11-26 23:42:00,5.00611,5.00706,5.00594,5.00665,15000000.0
2007-11-26 23:43:00,5.00683,5.00757,5.00653,5.00688,13000000.0
2007-11-26 23:44:00,5.00759,5.00766,5.00612,5.00681,8000000.0
2007-11-26 23:45:00,5.00728,5.00728,5.00618,5.00675,12000000.0
2007-11-26 23:46:00,5.00703,5.00703,5.00556,5.00556,20000000.0
2007-11-26 23:47:00,5.00641,5.00714,5.00552,5.00559,19000000.0
2007-11-26 23:48:00,5.00616,5.00696,5.00587,5.00696,14000000.0
2007-11-26 23:49:00,5.00606,5.00703,5.00586,5.00609,12000000.0
2007-11-26 23:50:00,5.00714,5.00714,5.00606,5.00686,10000000.0
2007-11-26 23:51:00,5.00684,5.00727,5.0061,5.00672,14000000.0
2007-11-26 23:52:00,5.00639,5.00757,5.00576,5.00757,13000000.0
2007-11-26 23:53:00,5.00782,5.00793,5.00615,5.00714,16000000.0
2007-11-26 23:54:00,5.00751,5.00775,5.00644,5.00753,13000000.0
2007-11-26 23:55:00,5.00735,5.00735,5.00603,5.00728,16000000.0
2007-11-26 23:56:00,5.00721,5.00721,5.00547,5.00615,12000000.0
2007-11-26 23:57:00,5.00693,5.0071,5.00593,5.00631,14000000.0
2007-11-26 23:58:00,5.00705,5.00714,5.00602,5.00647,16000000.0
2007-11-26 23:59:00,5.00716,5.00729,5.00609,5.00684,12000000.0
2007-11-27 00:00:00,5.00682,5.00723,5.0058,5.0058,17000000.0
2007-11-27 00:01:00,5.00688,5.00795,5.00686,5.00746,12000000.0
2007-11-27 00:02:00,5.00669,5.00758,5.00625,5.00628,11000000.0
2007-11-27 00:03:00,5.00644,5.0066,5.00575,5.0059,7000000.0
2007-11-27 00:04:00,5.00626,5.00681,5.00626,5.00681,16000000.0
2007-11-27 00:05:00,5.00626,5.00707,5.00597,5.00695,17000000.0
2007-11-27 00:06:00,5.00698,5.00739,5.00619,5.00677,10000000.0
2007-11-27 00:07:00,5.00689,5.00772,5.00608,5.00716,19000000.0
2007-11-27 00:08:00,5.00648,5.0067,5.00581,5.00633,9000000.0
2007-11-27 00:09:00,5.00598,5.00713,5.00598,5.00658,19000000.0
2007-11-27 00:10:00,5.00571,5.00692,5.00544,5.00668,16000000.0
2007-11-27 00:11:00,5.00615,5.00653,5.00554,5.00605,9000000.0
2007-11-27 00:12:00,5.00547,5.00604,5.00547,5.00547,11000000.0
2007-11-27 00:13:00,5.00529,5.00586,5.00467,5.00497,8000000.0
2007-11-27 00:14:00,5.00541,5.00596,5.00483,5.00483,9000000.0
2007-11-27 00:15:00,5.00599,5.00603,5.00499,5.00586,15000000.0
2007-11-27 00:16:00,5.00593,5.00636,5.00503,5.00597,18000000.0
2007-11-27 00:17:00,5.00661,5.00689,5.00557,5.00689,21000000.0
2007-11-27 00:18:00,5.00679,5.00715,5.00598,5.00598,16000000.0
2007-11-27 00:19:00,5.00685,5.00705,5.00685,5.00705,12000000.0
2007-11-27 00:20:00,5.00676,5.00688,5.00604,5.00621,13000000.0
2007-11-27 00:21:00,5.007,5.00753,5.00566,5.00566,13000000.0
2007-11-27 00:22:00,5.0063,5.00633,5.0057,5.0057,13000000.0
2007-11-27 00:23:00,5.00658,5.00665,5.00645,5.00645,11000000.0
2007-11-27 00:24:00,5.00608,5.00609,5.00583,5.00586,10000000.0
2007-11-27 00:25:00,5.00671,5.00734,5.0065,5.007,16000000.0
2007-11-27 00:26:00,5.00693,5.00754,5.00677,5.00695,13000000.0
2007-11-27 00:27:00,5.00661,5.00728,5.00622,5.00687,16000000.0
2007-11-27 00:28:00,5.00608,5.00615,5.00595,5.00595,13000000.0
2007-11-27 00:29:00,5.0061,5.00627,5.00597,5.00597,10000000.0
2007-11-27 00:30:00,5.00744,5.00774,5.00601,5.00716,15000000.0
2007-11-27 00:31:00,5.00697,5.00814,5.00695,5.00702,18000000.0
2007-11-27 00:32:00,5.0077,5.00803,5.00747,5.0075,14000000.0
2007-11-27 00:33:00,5.00667,5.00776,5.00661,5.00715,13000000.0
2007-11-27 00:34:00,5.00687,5.00834,5.00687,5.00826,11000000.0
2007-11-27 00:35:00,5.00851,5.00919,5.00752,5.00919,13000000.0
2007-11-27 00:36:00,5.00782,5.00863,5.00773,5.00788,12000000.0
2007-11-27 00:37:00,5.00829,5.00925,5.00805,5.00852,10000000.0
2007-11-27 00:38:00,5.00855,5.00901,5.00798,5.00798,11000000.0
2007-11-27 00:39:00,5.00808,5.00926,5.00808,5.00926,16000000.0
2007-11-27 00:40:00,5.00804,5.00907,5.00771,5.00815,10000000.0
2007-11-27 00:41:00,5.00958,5.00958,5.00873,5.00915,15000000.0
2007-11-27 00:42:00,5.00885,5.0091,5.00876,5.0091,10000000.0
2007-11-27 00:43:00,5.0087,5.00919,5.0085,5.0085,8000000.0
2007-11-27 00:44:00,5.00868,5.00891,5.00774,5.00774,7000000.0
2007-11-27 00:45:00,5.00885,5.00898,5.00813,5.00821,10000000.0
2007-11-27 00:46:00,5.00813,5.00865,5.00669,5.00735,18000000.0
2007-11-27 00:47:00,5.00738,5.00806,5.00658,5.00746,18000000.0
2007-11-27 00:48:00,5.00775,5.00823,5.00706,5.00706,15000000.0
2007-11-27 00:49:00,5.00833,5.00925,5.00795,5.0087,19000000.0
2007-11-27 00:50:00,5.00824,5.00878,5.00744,5.00755,15000000.0
2007-11-27 00:51:00,5.0089,5.00898,5.00814,5.00845,12000000.0
2007-11-27 00:52:00,5.00788,5.00867,5.00735,5.00862,15000000.0
2007-11-27 00:53:00,5.00782,5.0089,5.00771,5.00874,9000000.0
2007-11-27 00:54:00,5.00948,5.00948,5.00824,5.00842,17000000.0
2007-11-27 00:55:00,5.00875,5.00925,5.00841,5.00899,11000000.0
2007-11-27 00:56:00,5.00863,5.00906,5.00798,5.00799,23000000.0
2007-11-27 00:57:00,5.00841,5.00884,5.00822,5.00851,11000000.0
2007-11-27 00:58:00,5.00906,5.00907,5.00812,5.00879,11000000.0
2007-11-27 00:59:00,5.00945,5.0096,5.00866,5.00898,11000000.0
2007-11-27 01:00:00,5.00805,5.00939,5.00805,5.00856,14000000.0
2007-11-27 01:01:00,5.00861,5.00862,5.0081,5.00836,9000000.0
2007-11-27 01:02:00,5.00904,5.00941,5.00805,5.00922,13000000.0
2007-11-27 01:03:00,5.00825,5.00963,5.00825,5.00937,18000000.0
2007-11-27 01:04:00,5.00905,5.00973,5.00861,5.00912,11000000.0
2007-11-27 01:05:00,5.0088,5.00917,5.00796,5.00821,13000000.0
2007-11-27 01:06:00,5.00833,5.00885,5.00778,5.00814,9000000.0
2007-11-27 01:07:00,5.00807,5.0094,5.00758,5.00758,15000000.0
2007-11-27 01:08:00,5.00787,5.00892,5.00729,5.00747,15000000.0
2007-11-27 01:09:00,5.00749,5.0077,5.00745,5.00745,14000000.0
2007-11-27 01:10:00,5.00786,5.00869,5.00723,5.00734,13000000.0
2007-11-27 01:11:00,5.0077,5.00883,5.00746,5.00883,7000000.0
2007-11-27 01:12:00,5.00768,5.00843,5.00717,5.00753,17000000.0
2007-11-27 01:13:00,5.00801,5.00811,5.0074,5.00771,18000000.0
2007-11-27 01:14:00,5.00791,5.00819,5.00717,5.00787,14000000.0
2007-11-27 01:15:00,5.0075,5.0075,5.00623,5.00644,10000000.0
2007-11-27 01:16:00,5.00678,5.00735,5.00537,5.00735,18000000.0
2007-11-27 01:17:00,5.00705,5.00794,5.00627,5.00794,16000000.0
2007-11-27 01:18:00,5.00746,5.00791,5.00672,5.00715,13000000.0
2007-11-27 01:19:00,5.00826,5.00837,5.00679,5.00837,12000000.0
2007-11-27 01:20:00,5.00794,5.00847,5.0074,5.00764,15000000.0
2007-11-27 01:21:00,5.00792,5.00792,5.00765,5.00784,14000000.0
2007-11-27 01:22:00,5.00825,5.00881,5.00743,5.00815,13000000.0
2007-11-27 01:23:00,5.00818,5.00946,5.00818,5.0085,14000000.0
2007-11-27 01:24:00,5.00848,5.0087,5.00844,5.00852,15000000.0
2007-11-27 01:25:00,5.00778,5.00785,5.00765,5.00778,17000000.0
2007-11-27 01:26:00,5.00877,5.00877,5.0076,5.0076,14000000.0
2007-11-27 01:27:00,5.00898,5.00923,5.00749,5.00923,13000000.0
2007-11-27 01:28:00,5.00934,5.00934,5.00734,5.00734,9000000.0
2007-11-27 01:29:00,5.00832,5.00903,5.00753,5.00903,11000000.0
2007-11-27 01:30:00,5.00947,5.00966,5.00936,5.00944,20000000.0
2007-11-27 01:31:00,5.00799,5.00894,5.00751,5.0086,9000000.0
2007-11-27 01:32:00,5.00824,5.0086,5.00783,5.00823,7000000.0
2007-11-27 01:33:00,5.00795,5.00815,5.00795,5.00808,13000000.0
2007-11-27 01:34:00,5.00821,5.00821,5.00791,5.00815,10000000.0
2007-11-27 01:35:00,5.00768,5.00869,5.0075,5.00787,17000000.0
2007-11-27 01:36:00,5.00792,5.00821,5.00727,5.00821,16000000.0
2007-11-27 01:37:00,5.00844,5.00875,5.00742,5.00786,13000000.0
2007-11-27 01:38:00,5.00866,5.00866,5.00671,5.00671,15000000.0
2007-11-27 01:39:00,5.00835,5.00835,5.00653,5.00717,13000000.0
2007-11-27 01:40:00,5.00643,5.00771,5.00643,5.00692,14000000.0
2007-11-27 01:41:00,5.00684,5.00707,5.00586,5.00611,12000000.0
2007-11-27 01:42:00,5.00717,5.00717,5.00574,5.00643,14000000.0
2007-11-27 01:43:00,5.00688,5.00699,5.00581,5.00668,18000000.0
2007-11-27 01:44:00,5.00621,5.00703,5.00555,5.00632,12000000.0
2007-11-27 01:45:00,5.00696,5.00725,5.00606,5.00641,19000000.0
2007-11-27 01:46:00,5.00627,5.00639,5.00609,5.00615,15000000.0
2007-11-27 01:47:00,5.00657,5.00736,5.00624,5.0068,10000000.0
2007-11-27 01:48:00,5.00665,5.00665,5.00541,5.00624,14000000.0
2007-11-27 01:49:00,5.00649,5.00649,5.00534,5.00557,16000000.0
2007-11-27 01:50:00,5.00665,5.00665,5.00565,5.00579,18000000.0
2007-11-27 01:51:00,5.00621,5.00621,5.00539,5.00569,16000000.0
2007-11-27 01:52:00,5.00527,5.0055,5.00469,5.00509,10000000.0
2007-11-27 01:53:00,5.00588,5.00598,5.00445,5.00505,15000000.0
2007-11-27 01:54:00,5.00465,5.00567,5.00335,5.00499,14000000.0
2007-11-27 01:55:00,5.0061,5.0061,5.00473,5.00544,14000000.0
2007-11-27 01:56:00,5.00534,5.00643,5.00534,5.00643,8000000.0
2007-11-27 01:57:00,5.00685,5.00743,5.00556,5.00651,10000000.0
2007-11-27 01:58:00,5.00532,5.00632,5.00532,5.0055,21000000.0
2007-11-27 01:59:00,5.0052,5.0067,5.0052,5.00611,16000000.0
2007-11-27 02:00:00,5.00678,5.00678,5.00561,5.00665,11000000.0
2007-11-27 02:01:00,5.00664,5.00664,5.00549,5.00551,11000000.0
2007-11-27 02:02:00,5.00644,5.00656,5.00512,5.0058,13000000.0
2007-11-27 02:03:00,5.00618,5.0066,5.00553,5.00593,8000000.0
2007-11-27 02:04:00,5.00572,5.00699,5.00557,5.00557,18000000.0
2007-11-27 02:05:00,5.00653,5.00653,5.0054,5.00627,14000000.0
2007-11-27 02:06:00,5.00566,5.00724,5.00566,5.00626,18000000.0
2007-11-27 02:07:00,5.00571,5.00698,5.00571,5.00614,12000000.0
2007-11-27 02:08:00,5.0059,5.00668,5.00514,5.00514,12000000.0
2007-11-27 02:09:00,5.00574,5.00616,5.00533,5.00548,11000000.0
2007-11-27 02:10:00,5.00546,5.00605,5.00485,5.00564,10000000.0
2007-11-27 02:11:00,5.00439,5.00476,5.00376,5.00434,16000000.0
2007-11-27 02:12:00,5.00504,5.00525,5.00411,5.00464,17000000.0
2007-11-27 02:13:00,5.00545,5.00545,5.00432,5.00434,9000000.0
2007-11-27 02:14:00,5.00504,5.00617,5.00433,5.00617,16000000.0
2007-11-27 02:15:00,5.00487,5.00675,5.00487,5.0049,15000000.0
2007-11-27 02:16:00,5.00562,5.00604,5.00448,5.00525,16000000.0
2007-11-27 02:17:00,5.00585,5.00605,5.00456,5.00525,14000000.0
2007-11-27 02:18:00,5.00672,5.0068,5.00503,5.00608,16000000.0
2007-11-27 02:19:00,5.00546,5.00623,5.00546,5.00585,11000000.0
2007-11-27 02:20:00,5.00584,5.00695,5.00539,5.00695,10000000.0
2007-11-27 02:21:00,5.00664,5.00693,5.00548,5.00623,18000000.0
2007-11-27 02:22:00,5.00648,5.00742,5.0063,5.0063,15000000.0
2007-11-27 02:23:00,5.00723,5.00813,5.00644,5.00644,16000000.0
2007-11-27 02:24:00,5.00666,5.00797,5.00666,5.00747,12000000.0
2007-11-27 02:25:00,5.0081,5.00819,5.00694,5.00771,18000000.0
2007-11-27 02:26:00,5.00747,5.00779,5.0067,5.00707,8000000.0
2007-11-27 02:27:00,5.00824,5.00824,5.00685,5.00714,12000000.0
2007-11-27 02:28:00,5.00798,5.00798,5.00662,5.00706,15000000.0
2007-11-27 02:29:00,5.00729,5.00749,5.00583,5.00652,15000000.0
2007-11-27 02:30:00,5.0058,5.00709,5.0058,5.00605,19000000.0
2007-11-27 02:31:00,5.00687,5.00688,5.00518,5.00518,13000000.0
2007-11-27 02:32:00,5.00559,5.00615,5.00559,5.00591,17000000.0
2007-11-27 02:33:00,5.00604,5.00674,5.00576,5.00626,10000000.0
2007-11-27 02:34:00,5.00637,5.00657,5.00523,5.00523,11000000.0
2007-11-27 02:35:00,5.0065,5.00693,5.00562,5.00618,14000000.0
2007-11-27 02:36:00,5.00609,5.00696,5.00572,5.00636,13000000.0
2007-11-27 02:37:00,5.00721,5.00721,5.0053,5.00567,9000000.0
2007-11-27 02:38:00,5.00701,5.00701,5.00553,5.00623,12000000.0
2007-11-27 02:39:00,5.00553,5.0067,5.00553,5.00631,11000000.0
2007-11-27 02:40:00,5.00769,5.00769,5.00641,5.0069,19000000.0
2007-11-27 02:41:00,5.00644,5.00766,5.00644,5.00713,12000000.0
2007-11-27 02:42:00,5.00641,5.00828,5.00641,5.00752,11000000.0
2007-11-27 02:43:00,5.0072,5.00822,5.0064,5.0064,12000000.0
2007-11-27 02:44:00,5.0083,5.0083,5.00688,5.00747,9000000.0
2007-11-27 02:45:00,5.00698,5.00791,5.00675,5.00678,13000000.0
2007-11-27 02:46:00,5.00837,5.00889,5.00774,5.00802,11000000.0
2007-11-27 02:47:00,5.00831,5.00875,5.00754,5.0082,10000000.0
2007-11-27 02:48:00,5.00864,5.00954,5.00782,5.00954,11000000.0
2007-11-27 02:49:00,5.00899,5.00922,5.00856,5.00861,10000000.0
2007-11-27 02:50:00,5.0086,5.01035,5.00846,5.0089,17000000.0
2007-11-27 02:51:00,5.00974,5.0102,5.00888,5.01016,15000000.0
2007-11-27 02:52:00,5.00985,5.01013,5.00911,5.00963,13000000.0
2007-11-27 02:53:00,5.00907,5.01033,5.00888,5.00977,12000000.0
2007-11-27 02:54:00,5.01135,5.01226,5.01035,5.01152,13000000.0
2007-11-27 02:55:00,5.01167,5.01191,5.01058,5.01147,13000000.0
2007-11-27 02:56:00,5.01166,5.01235,5.01059,5.01153,13000000.0
2007-11-27 02:57:00,5.01289,5.01344,5.01221,5.01325,10000000.0
2007-11-27 02:58:00,5.0136,5.0138,5.01224,5.01327,15000000.0
2007-11-27 02:59:00,5.01247,5.01252,5.01113,5.0115,12000000.0
2007-11-27 03:00:00,5.01159,5.01215,5.01074,5.01214,17000000.0
2007-11-27 03:01:00,5.01117,5.01162,5.01027,5.01027,9000000.0
2007-11-27 03:02:00,5.01075,5.01075,5.00955,5.00979,15000000.0
2007-11-27 03:03:00,5.00999,5.01084,5.00972,5.01048,14000000.0
2007-11-27 03:04:00,5.00922,5.01008,5.00889,5.01008,11000000.0
2007-11-27 03:05:00,5.0099,5.0101,5.00925,5.00999,12000000.0
2007-11-27 03:06:00,5.00978,5.00986,5.00805,5.00827,12000000.0
2007-11-27 03:07:00,5.0086,5.00892,5.00745,5.00857,18000000.0
2007-11-27 03:08:00,5.00821,5.00918,5.00817,5.00909,9000000.0
2007-11-27 03:09:00,5.00827,5.00977,5.00827,5.00906,9000000.0
2007-11-27 03:10:00,5.00992,5.00992,5.00837,5.00932,11000000.0
2007-11-27 03:11:00,5.00813,5.00954,5.00813,5.00902,16000000.0
2007-11-27 03:12:00,5.00888,5.00908,5.00779,5.00898,8000000.0
2007-11-27 03:13:00,5.00851,5.00893,5.00761,5.00799,12000000.0
2007-11-27 03:14:00,5.0081,5.0081,5.00597,5.00778,16000000.0
2007-11-27 03:15:00,5.00763,5.00778,5.00626,5.00637,10000000.0
2007-11-27 03:16:00,5.00646,5.0079,5.00606,5.00673,16000000.0
2007-11-27 03:17:00,5.00751,5.0083,5.00688,5.0076,16000000.0
2007-11-27 03:18:00,5.00798,5.00807,5.00687,5.00717,9000000.0
2007-11-27 03:19:00,5.00718,5.00819,5.00701,5.00708,10000000.0
2007-11-27 03:20:00,5.0069,5.00864,5.00687,5.00755,20000000.0
2007-11-27 03:21:00,5.0081,5.00812,5.00683,5.00709,18000000.0
2007-11-27 03:22:00,5.00784,5.00822,5.00658,5.00801,15000000.0
2007-11-27 03:23:00,5.00711,5.00769,5.00656,5.00696,15000000.0
2007-11-27 03:24:00,5.00666,5.00773,5.00666,5.00731,12000000.0
2007-11-27 03:25:00,5.00795,5.00824,5.00702,5.00824,15000000.0
2007-11-27 03:26:00,5.00796,5.00825,5.007,5.00732,19000000.0
2007-11-27 03:27:00,5.00783,5.00849,5.00745,5.00764,8000000.0
2007-11-27 03:28:00,5.00832,5.00868,5.00762,5.0079,13000000.0
2007-11-27 03:29:00,5.00758,5.0083,5.00758,5.00818,9000000.0
2007-11-27 03:30:00,5.00846,5.00877,5.00774,5.00794,17000000.0
2007-11-27 03:31:00,5.0093,5.0093,5.00765,5.00765,7000000.0
2007-11-27 03:32:00,5.0081,5.00911,5.0081,5.00832,15000000.0
2007-11-27 03:33:00,5.00803,5.00943,5.00803,5.0092,14000000.0
2007-11-27 03:34:00,5.00833,5.00989,5.00781,5.00989,13000000.0
2007-11-27 03:35:00,5.00971,5.01035,5.00925,5.00962,9000000.0
2007-11-27 03:36:00,5.00937,5.01031,5.00855,5.00978,13000000.0
2007-11-27 03:37:00,5.00966,5.00979,5.00877,5.00939,13000000.0
2007-11-27 03:38:00,5.01014,5.01014,5.00916,5.00977,14000000.0
2007-11-27 03:39:00,5.00875,5.01015,5.00875,5.0095,11000000.0
2007-11-27 03:40:00,5.00986,5.01054,5.00891,5.00917,12000000.0
2007-11-27 03:41:00,5.00984,5.01008,5.00869,5.01008,19000000.0
2007-11-27 03:42:00,5.00864,5.00963,5.00829,5.00963,10000000.0
2007-11-27 03:43:00,5.00994,5.00994,5.00846,5.00846,12000000.0
2007-11-27 03:44:00,5.00953,5.00996,5.00899,5.00996,12000000.0
2007-11-27 03:45:00,5.01021,5.01021,5.00821,5.00958,14000000.0
2007-11-27 03:46:00,5.00898,5.00944,5.00792,5.00944,13000000.0
2007-11-27 03:47:00,5.00897,5.00942,5.0079,5.00932,9000000.0
2007-11-27 03:48:00,5.00817,5.00958,5.00817,5.00906,8000000.0
2007-11-27 03:49:00,5.00975,5.01037,5.00918,5.00984,19000000.0
2007-11-27 03:50:00,5.00871,5.00974,5.00841,5.00913,12000000.0
2007-11-27 03:51:00,5.00923,5.00987,5.00815,5.00987,15000000.0
2007-11-27 03:52:00,5.00981,5.00997,5.00856,5.00997,11000000.0
2007-11-27 03:53:00,5.00937,5.01028,5.00888,5.00975,12000000.0
2007-11-27 03:54:00,5.00951,5.00983,5.00828,5.00862,12000000.0
2007-11-27 03:55:00,5.0091,5.00976,5.00858,5.00923,12000000.0
2007-11-27 03:56:00,5.00844,5.00901,5.00802,5.00884,14000000.0
2007-11-27 03:57:00,5.00953,5.00953,5.00827,5.00887,15000000.0
2007-11-27 03:58:00,5.00991,5.00991,5.00827,5.00894,12000000.0
2007-11-27 03:59:00,5.00879,5.00918,5.00788,5.00878,17000000.0
2007-11-27 04:00:00,5.00907,5.00945,5.00824,5.00896,14000000.0
2007-11-27 04:01:00,5.00884,5.01007,5.00845,5.00934,13000000.0
2007-11-27 04:02:00,5.00973,5.01032,5.00887,5.00992,16000000.0
2007-11-27 04:03:00,5.01026,5.01039,5.00873,5.01027,14000000.0
2007-11-27 04:04:00,5.0094,5.01004,5.00812,5.00842,19000000.0
2007-11-27 04:05:00,5.00899,5.00969,5.0084,5.0084,12000000.0
2007-11-27 04:06:00,5.00912,5.00946,5.00821,5.00859,18000000.0
2007-11-27 04:07:00,5.00937,5.00937,5.008,5.00847,16000000.0
2007-11-27 04:08:00,5.00957,5.00973,5.00848,5.00895,8000000.0
2007-11-27 04:09:00,5.00894,5.00996,5.00834,5.00996,13000000.0
2007-11-27 04:10:00,5.00961,5.00961,5.00808,5.00854,14000000.0
2007-11-27 04:11:00,5.00878,5.00972,5.00838,5.00871,18000000.0
2007-11-27 04:12:00,5.00853,5.01018,5.00853,5.00949,10000000.0
2007-11-27 04:13:00,5.00855,5.00855,5.00835,5.00848,14000000.0
2007-11-27 04:14:00,5.00949,5.01021,5.00884,5.00918,20000000.0
2007-11-27 04:15:00,5.00967,5.00998,5.00886,5.00998,14000000.0
2007-11-27 04:16:00,5.00961,5.01061,5.00885,5.00927,15000000.0
2007-11-27 04:17:00,5.00958,5.01111,5.00958,5.01073,22000000.0
2007-11-27 04:18:00,5.01024,5.01047,5.00875,5.00994,17000000.0
2007-11-27 04:19:00,5.00966,5.0106,5.00895,5.0106,12000000.0
2007-11-27 04:20:00,5.00981,5.01043,5.00835,5.00835,17000000.0
2007-11-27 04:21:00,5.00958,5.00984,5.00871,5.00871,13000000.0
2007-11-27 04:22:00,5.00883,5.00947,5.00827,5.00878,14000000.0
2007-11-27 04:23:00,5.00846,5.00958,5.00846,5.00922,9000000.0
2007-11-27 04:24:00,5.00911,5.0095,5.00782,5.0086,9000000.0
2007-11-27 04:25:00,5.00783,5.00942,5.00783,5.00839,13000000.0
2007-11-27 04:26:00,5.00752,5.00835,5.00752,5.00815,12000000.0
2007-11-27 04:27:00,5.0085,5.00914,5.00775,5.00836,16000000.0
2007-11-27 04:28:00,5.01007,5.01007,5.00886,5.00886,11000000.0
2007-11-27 04:29:00,5.01017,5.01075,5.00878,5.00963,20000000.0
2007-11-27 04:30:00,5.00981,5.00998,5.00897,5.00917,16000000.0
2007-11-27 04:31:00,5.00897,5.01015,5.00888,5.00931,12000000.0
2007-11-27 04:32:00,5.01056,5.01056,5.00919,5.00927,11000000.0
2007-11-27 04:33:00,5.00899,5.01006,5.00885,5.00965,14000000.0
2007-11-27 04:34:00,5.00892,5.0099,5.00876,5.00941,11000000.0
2007-11-27 04:35:00,5.00955,5.01022,5.0089,5.0089,14000000.0
2007-11-27 04:36:00,5.00865,5.00943,5.00865,5.00914,11000000.0
2007-11-27 04:37:00,5.00856,5.00968,5.00826,5.00837,15000000.0
2007-11-27 04:38:00,5.00935,5.00966,5.00808,5.00808,7000000.0
2007-11-27 04:39:00,5.00917,5.00967,5.00849,5.00914,19000000.0
2007-11-27 04:40:00,5.01051,5.01051,5.00867,5.00867,14000000.0
2007-11-27 04:41:00,5.0098,5.01071,5.00935,5.01071,12000000.0
2007-11-27 04:42:00,5.00989,5.01079,5.00945,5.01035,11000000.0
2007-11-27 04:43:00,5.00987,5.01054,5.00938,5.0102,15000000.0
2007-11-27 04:44:00,5.00974,5.01066,5.00927,5.01034,13000000.0
2007-11-27 04:45:00,5.01086,5.01088,5.00933,5.01016,19000000.0
2007-11-27 04:46:00,5.01024,5.0108,5.0099,5.01023,14000000.0
2007-11-27 04:47:00,5.01099,5.01099,5.01016,5.01026,7000000.0
2007-11-27 04:48:00,5.01029,5.01102,5.00961,5.00996,14000000.0
2007-11-27 04:49:00,5.01007,5.0113,5.01,5.01013,12000000.0
2007-11-27 04:50:00,5.01026,5.0114,5.00991,5.01115,9000000.0
2007-11-27 04:51:00,5.01133,5.01155,5.01024,5.01102,16000000.0
2007-11-27 04:52:00,5.00942,5.01043,5.00821,5.00821,14000000.0
2007-11-27 04:53:00,5.00859,5.00954,5.00746,5.00857,12000000.0
2007-11-27 04:54:00,5.00823,5.00855,5.00756,5.00763,9000000.0
2007-11-27 04:55:00,5.00796,5.00851,5.00722,5.00748,19000000.0
2007-11-27 04:56:00,5.0077,5.00866,5.00753,5.00753,17000000.0
2007-11-27 04:57:00,5.00781,5.00865,5.00779,5.00825,15000000.0
2007-11-27 04:58:00,5.00741,5.00906,5.00741,5.00906,7000000.0
2007-11-27 04:59:00,5.00915,5.00915,5.00782,5.00826,10000000.0
2007-11-27 05:00:00,5.00784,5.00879,5.00712,5.00787,19000000.0
2007-11-27 05:01:00,5.00834,5.00862,5.0073,5.00848,8000000.0
2007-11-27 05:02:00,5.00788,5.00815,5.00715,5.00807,8000000.0
2007-11-27 05:03:00,5.00693,5.00762,5.00636,5.00762,13000000.0
2007-11-27 05:04:00,5.00711,5.00906,5.00711,5.00805,16000000.0
2007-11-27 05:05:00,5.00836,5.00866,5.00691,5.00866,17000000.0
2007-11-27 05:06:00,5.00818,5.00908,5.00743,5.00892,15000000.0
2007-11-27 05:07:00,5.00842,5.00874,5.00824,5.00864,9000000.0
2007-11-27 05:08:00,5.00845,5.00918,5.00823,5.00844,14000000.0
2007-11-27 05:09:00,5.00962,5.00978,5.00812,5.00823,15000000.0
2007-11-27 05:10:00,5.00852,5.00922,5.00798,5.00877,13000000.0
2007-11-27 05:11:00,5.00769,5.00933,5.00769,5.00864,13000000.0
2007-11-27 05:12:00,5.00907,5.00925,5.00748,5.00806,15000000.0
2007-11-27 05:13:00,5.00779,5.00896,5.00719,5.00817,14000000.0
2007-11-27 05:14:00,5.00807,5.00868,5.00639,5.00641,13000000.0
2007-11-27 05:15:00,5.00647,5.00671,5.00517,5.00671,15000000.0
2007-11-27 05:16:00,5.00723,5.0081,5.00675,5.0073,12000000.0
2007-11-27 05:17:00,5.00618,5.00741,5.00601,5.00634,13000000.0
2007-11-27 05:18:00,5.00739,5.0077,5.00616,5.00682,14000000.0
2007-11-27 05:19:00,5.00592,5.00674,5.00592,5.00639,9000000.0
2007-11-27 05:20:00,5.0067,5.0067,5.00538,5.00646,12000000.0
2007-11-27 05:21:00,5.00735,5.00735,5.00576,5.00685,9000000.0
2007-11-27 05:22:00,5.00634,5.00677,5.00571,5.00595,13000000.0
2007-11-27 05:23:00,5.00661,5.00683,5.00531,5.0057,9000000.0
2007-11-27 05:24:00,5.00482,5.00482,5.00328,5.00409,13000000.0
2007-11-27 05:25:00,5.00314,5.00467,5.003,5.00422,10000000.0
2007-11-27 05:26:00,5.00366,5.00527,5.00366,5.00469,11000000.0
2007-11-27 05:27:00,5.00508,5.00641,5.00427,5.00427,20000000.0
2007-11-27 05:28:00,5.00469,5.00545,5.00445,5.00481,11000000.0
2007-11-27 05:29:00,5.00484,5.00501,5.0038,5.0038,8000000.0
2007-11-27 05:30:00,5.00564,5.00566,5.0042,5.00497,13000000.0
2007-11-27 05:31:00,5.00448,5.00549,5.00402,5.00549,12000000.0
2007-11-27 05:32:00,5.00543,5.00608,5.00487,5.00527,14000000.0
2007-11-27 05:33:00,5.00575,5.0059,5.0046,5.00503,10000000.0
2007-11-27 05:34:00,5.00579,5.00579,5.00424,5.00424,14000000.0
2007-11-27 05:35:00,5.00546,5.00546,5.00381,5.00505,16000000.0
2007-11-27 05:36:00,5.00448,5.00539,5.00343,5.00343,11000000.0
2007-11-27 05:37:00,5.00438,5.00499,5.00371,5.00465,14000000.0
2007-11-27 05:38:00,5.00586,5.00605,5.0043,5.00508,12000000.0
2007-11-27 05:39:00,5.00478,5.00514,5.00346,5.00498,16000000.0
2007-11-27 05:40:00,5.00502,5.00581,5.00354,5.00581,15000000.0
2007-11-27 05:41:00,5.00481,5.00576,5.00403,5.00403,11000000.0
2007-11-27 05:42:00,5.00432,5.0065,5.00406,5.00473,20000000.0
2007-11-27 05:43:00,5.00607,5.00812,5.00487,5.00714,13000000.0
2007-11-27 05:44:00,5.00942,5.00942,5.00653,5.00653,10000000.0
2007-11-27 05:45:00,5.00637,5.00778,5.00637,5.0065,9000000.0
2007-11-27 05:46:00,5.00683,5.00767,5.00498,5.00575,24000000.0
2007-11-27 05:47:00,5.00574,5.00574,5.00397,5.00533,16000000.0
2007-11-27 05:48:00,5.00482,5.0053,5.00423,5.00525,8000000.0
2007-11-27 05:49:00,5.00467,5.00467,5.00216,5.00257,7000000.0
2007-11-27 05:50:00,5.00298,5.00321,5.00244,5.00244,11000000.0
2007-11-27 05:51:00,5.00359,5.00462,5.00332,5.00454,18000000.0
2007-11-27 05:52:00,5.00541,5.00541,5.0037,5.00403,9000000.0
2007-11-27 05:53:00,5.00372,5.00431,5.00259,5.00387,15000000.0
2007-11-27 05:54:00,5.00358,5.00434,5.0026,5.00434,14000000.0
2007-11-27 05:55:00,5.0034,5.0048,5.00292,5.00366,15000000.0
2007-11-27 05:56:00,5.00439,5.00504,5.0038,5.00472,23000000.0
2007-11-27 05:57:00,5.00395,5.00481,5.00395,5.00438,17000000.0
2007-11-27 05:58:00,5.0037,5.00436,5.00353,5.00355,11000000.0
2007-11-27 05:59:00,5.00287,5.00436,5.00264,5.00294,13000000.0
2007-11-27 06:00:00,5.00418,5.00474,5.00323,5.00323,18000000.0
2007-11-27 06:01:00,5.00348,5.00448,5.00327,5.00387,9000000.0
2007-11-27 06:02:00,5.00312,5.00556,5.00312,5.00511,16000000.0
2007-11-27 06:03:00,5.00371,5.005,5.00355,5.00464,12000000.0
2007-11-27 06:04:00,5.0046,5.00631,5.00406,5.00566,17000000.0
2007-11-27 06:05:00,5.00567,5.00571,5.00424,5.00532,11000000.0
2007-11-27 06:06:00,5.0054,5.00596,5.00498,5.00582,14000000.0
2007-11-27 06:07:00,5.00517,5.00551,5.00465,5.00494,13000000.0
2007-11-27 06:08:00,5.00505,5.00618,5.00435,5.00588,13000000.0
2007-11-27 06:09:00,5.00478,5.00554,5.00471,5.005,11000000.0
2007-11-27 06:10:00,5.00564,5.00587,5.00424,5.00512,8000000.0
2007-11-27 06:11:00,5.00586,5.00807,5.00536,5.00728,17000000.0
2007-11-27 06:12:00,5.00729,5.0082,5.00636,5.0082,13000000.0
2007-11-27 06:13:00,5.00659,5.00754,5.00631,5.00739,13000000.0
2007-11-27 06:14:00,5.00717,5.00752,5.00656,5.00656,11000000.0
2007-11-27 06:15:00,5.00722,5.00748,5.00622,5.00706,16000000.0
2007-11-27 06:16:00,5.00686,5.0077,5.00608,5.00635,13000000.0
2007-11-27 06:17:00,5.0074,5.00794,5.00625,5.00794,18000000.0
2007-11-27 06:18:00,5.00734,5.00758,5.00671,5.00699,11000000.0
2007-11-27 06:19:00,5.00723,5.00762,5.0056,5.00582,7000000.0
2007-11-27 06:20:00,5.0053,5.00648,5.00392,5.00573,17000000.0
2007-11-27 06:21:00,5.00384,5.00508,5.00359,5.00445,13000000.0
2007-11-27 06:22:00,5.00451,5.00538,5.00409,5.00472,19000000.0
2007-11-27 06:23:00,5.0041,5.00472,5.00324,5.00472,19000000.0
2007-11-27 06:24:00,5.00378,5.00468,5.00355,5.00454,20000000.0
2007-11-27 06:25:00,5.00409,5.00527,5.00401,5.00519,8000000.0
2007-11-27 06:26:00,5.00479,5.00511,5.00347,5.00347,19000000.0
2007-11-27 06:27:00,5.00488,5.00528,5.00411,5.00411,12000000.0
2007-11-27 06:28:00,5.00375,5.00626,5.00375,5.00496,10000000.0
2007-11-27 06:29:00,5.00578,5.00726,5.00547,5.00709,10000000.0
2007-11-27 06:30:00,5.00663,5.00735,5.00563,5.00563,12000000.0
2007-11-27 06:31:00,5.00685,5.00803,5.00536,5.00659,15000000.0
2007-11-27 06:32:00,5.00733,5.00876,5.00682,5.00807,11000000.0
2007-11-27 06:33:00,5.00918,5.00918,5.0071,5.0071,13000000.0
2007-11-27 06:34:00,5.00766,5.0084,5.00717,5.00726,7000000.0
2007-11-27 06:35:00,5.00758,5.008,5.00657,5.00693,11000000.0
2007-11-27 06:36:00,5.00728,5.00769,5.00648,5.00663,7000000.0
2007-11-27 06:37:00,5.0061,5.00644,5.0059,5.00644,9000000.0
2007-11-27 06:38:00,5.00836,5.0086,5.00689,5.00713,11000000.0
2007-11-27 06:39:00,5.00741,5.00991,5.00741,5.00943,14000000.0
2007-11-27 06:40:00,5.00912,5.00974,5.00816,5.00917,12000000.0
2007-11-27 06:41:00,5.00896,5.00975,5.0084,5.00941,17000000.0
2007-11-27 06:42:00,5.00897,5.01039,5.00886,5.00886,13000000.0
2007-11-27 06:43:00,5.00875,5.00961,5.00846,5.00921,11000000.0
2007-11-27 06:44:00,5.00918,5.00918,5.00788,5.00833,15000000.0
2007-11-27 06:45:00,5.00878,5.00902,5.00797,5.00797,10000000.0
2007-11-27 06:46:00,5.00739,5.00869,5.00673,5.00791,14000000.0
2007-11-27 06:47:00,5.00768,5.00801,5.00723,5.00777,10000000.0
2007-11-27 06:48:00,5.00731,5.00882,5.00731,5.00882,13000000.0
2007-11-27 06:49:00,5.00797,5.00829,5.00681,5.00689,15000000.0
2007-11-27 06:50:00,5.00777,5.00813,5.00642,5.00642,16000000.0
2007-11-27 06:51:00,5.00735,5.00791,5.00613,5.00613,14000000.0
2007-11-27 06:52:00,5.00739,5.00854,5.00687,5.0077,10000000.0
2007-11-27 06:53:00,5.00856,5.0086,5.00727,5.00804,12000000.0
2007-11-27 06:54:00,5.00805,5.00853,5.00748,5.00815,14000000.0
2007-11-27 06:55:00,5.00773,5.00888,5.00709,5.00798,18000000.0
2007-11-27 06:56:00,5.00786,5.00958,5.00769,5.00769,19000000.0
2007-11-27 06:57:00,5.00803,5.00811,5.00721,5.00721,8000000.0
2007-11-27 06:58:00,5.00879,5.009,5.00753,5.00823,10000000.0
2007-11-27 06:59:00,5.00706,5.00911,5.00681,5.00706,17000000.0
2007-11-27 07:00:00,5.0075,5.00758,5.00642,5.00733,11000000.0
2007-11-27 07:01:00,5.00692,5.00758,5.00659,5.00703,11000000.0
2007-11-27 07:02:00,5.00678,5.00793,5.00643,5.00772,13000000.0
2007-11-27 07:03:00,5.00856,5.00877,5.00706,5.00712,12000000.0
2007-11-27 07:04:00,5.00711,5.00879,5.00694,5.00769,18000000.0
2007-11-27 07:05:00,5.00826,5.00853,5.00735,5.00762,12000000.0
2007-11-27 07:06:00,5.00779,5.00838,5.00727,5.00801,15000000.0
2007-11-27 07:07:00,5.00803,5.00815,5.00717,5.00735,11000000.0
2007-11-27 07:08:00,5.00769,5.00857,5.00678,5.00857,9000000.0
2007-11-27 07:09:00,5.00746,5.0081,5.00701,5.00701,15000000.0
2007-11-27 07:10:00,5.00732,5.00846,5.00652,5.00722,19000000.0
2007-11-27 07:11:00,5.00824,5.00893,5.00737,5.00879,9000000.0
2007-11-27 07:12:00,5.00878,5.00923,5.00817,5.00918,12000000.0
2007-11-27 07:13:00,5.00883,5.00937,5.00853,5.00857,19000000.0
2007-11-27 07:14:00,5.00908,5.0095,5.0086,5.0086,8000000.0
2007-11-27 07:15:00,5.0097,5.00981,5.00839,5.00906,16000000.0
2007-11-27 07:16:00,5.009,5.0096,5.00796,5.00873,18000000.0
2007-11-27 07:17:00,5.00806,5.00886,5.00768,5.00798,22000000.0
2007-11-27 07:18:00,5.0076,5.00796,5.0063,5.0063,16000000.0
2007-11-27 07:19:00,5.00787,5.00856,5.00714,5.00752,17000000.0
2007-11-27 07:20:00,5.00742,5.0078,5.00721,5.0078,14000000.0
2007-11-27 07:21:00,5.00833,5.00878,5.00765,5.00825,16000000.0
2007-11-27 07:22:00,5.00733,5.00857,5.00733,5.00788,14000000.0
2007-11-27 07:23:00,5.00852,5.00993,5.00792,5.0099,17000000.0
2007-11-27 07:24:00,5.00889,5.00938,5.00847,5.00938,9000000.0
2007-11-27 07:25:00,5.0092,5.00983,5.00838,5.00983,13000000.0
2007-11-27 07:26:00,5.00883,5.0098,5.00883,5.0096,13000000.0
2007-11-27 07:27:00,5.0096,5.0103,5.00924,5.0103,7000000.0
2007-11-27 07:28:00,5.01041,5.01041,5.00899,5.00899,18000000.0
2007-11-27 07:29:00,5.01043,5.01062,5.00909,5.00951,8000000.0
2007-11-27 07:30:00,5.01014,5.01071,5.00922,5.01007,16000000.0
2007-11-27 07:31:00,5.01032,5.01075,5.00992,5.01002,15000000.0
2007-11-27 07:32:00,5.01042,5.01084,5.00906,5.00968,13000000.0
2007-11-27 07:33:00,5.00984,5.01044,5.00926,5.00926,8000000.0
2007-11-27 07:34:00,5.0099,5.01061,5.00951,5.01013,11000000.0
2007-11-27 07:35:00,5.01057,5.01105,5.00912,5.01,16000000.0
2007-11-27 07:36:00,5.00927,5.01082,5.00927,5.01,11000000.0
2007-11-27 07:37:00,5.00937,5.01059,5.00927,5.00963,17000000.0
2007-11-27 07:38:00,5.01034,5.01044,5.00947,5.01017,9000000.0
2007-11-27 07:39:00,5.01034,5.01096,5.00958,5.0108,12000000.0
2007-11-27 07:40:00,5.01044,5.01128,5.00981,5.01083,14000000.0
2007-11-27 07:41:00,5.01047,5.01112,5.01029,5.01083,14000000.0
2007-11-27 07:42:00,5.01109,5.01143,5.01049,5.01142,8000000.0
2007-11-27 07:43:00,5.01185,5.01185,5.01015,5.01015,15000000.0
2007-11-27 07:44:00,5.01107,5.01177,5.01025,5.01093,13000000.0
2007-11-27 07:45:00,5.01103,5.01158,5.01003,5.01061,19000000.0
2007-11-27 07:46:00,5.01036,5.01132,5.0101,5.01055,11000000.0
2007-11-27 07:47:00,5.01055,5.011,5.00976,5.01063,16000000.0
2007-11-27 07:48:00,5.01007,5.01076,5.00967,5.01047,9000000.0
2007-11-27 07:49:00,5.01092,5.01107,5.01034,5.01107,11000000.0
2007-11-27 07:50:00,5.01079,5.01131,5.01011,5.01041,11000000.0
2007-11-27 07:51:00,5.0108,5.0108,5.0097,5.01032,13000000.0
2007-11-27 07:52:00,5.00972,5.01067,5.00894,5.01011,14000000.0
2007-11-27 07:53:00,5.00966,5.00983,5.00884,5.00884,10000000.0
2007-11-27 07:54:00,5.01029,5.01029,5.00881,5.00982,17000000.0
2007-11-27 07:55:00,5.00996,5.01014,5.0092,5.00921,10000000.0
2007-11-27 07:56:00,5.00916,5.01124,5.00916,5.01101,11000000.0
2007-11-27 07:57:00,5.01072,5.01122,5.01039,5.01114,11000000.0
2007-11-27 07:58:00,5.0108,5.01162,5.01016,5.01116,24000000.0
2007-11-27 07:59:00,5.01111,5.01221,5.01075,5.01205,11000000.0
2007-11-27 08:00:00,5.01164,5.01243,5.01112,5.01119,14000000.0
2007-11-27 08:01:00,5.01189,5.01207,5.01076,5.01168,15000000.0
2007-11-27 08:02:00,5.01104,5.01204,5.01104,5.01108,16000000.0
2007-11-27 08:03:00,5.01163,5.0126,5.01128,5.01128,10000000.0
2007-11-27 08:04:00,5.01249,5.01397,5.01187,5.01335,13000000.0
2007-11-27 08:05:00,5.01319,5.01327,5.01152,5.01304,18000000.0
2007-11-27 08:06:00,5.01236,5.01337,5.01146,5.01337,14000000.0
2007-11-27 08:07:00,5.01348,5.01401,5.01255,5.01302,11000000.0
2007-11-27 08:08:00,5.01244,5.01396,5.01244,5.01328,19000000.0
2007-11-27 08:09:00,5.01315,5.01386,5.01315,5.01371,9000000.0
2007-11-27 08:10:00,5.01446,5.01453,5.01302,5.01302,8000000.0
2007-11-27 08:11:00,5.01317,5.01535,5.01317,5.01423,16000000.0
2007-11-27 08:12:00,5.0155,5.0163,5.01439,5.01562,16000000.0
2007-11-27 08:13:00,5.01592,5.01629,5.01493,5.01493,15000000.0
2007-11-27 08:14:00,5.01541,5.01634,5.0145,5.01503,15000000.0
2007-11-27 08:15:00,5.01412,5.01509,5.01399,5.01418,14000000.0
2007-11-27 08:16:00,5.01391,5.01509,5.01339,5.01394,14000000.0
2007-11-27 08:17:00,5.01444,5.01471,5.01321,5.01407,15000000.0
2007-11-27 08:18:00,5.01419,5.01456,5.01308,5.01308,11000000.0
2007-11-27 08:19:00,5.01353,5.01399,5.01288,5.01354,16000000.0
2007-11-27 08:20:00,5.01397,5.01441,5.01334,5.01361,17000000.0
2007-11-27 08:21:00,5.01391,5.01489,5.01373,5.01419,15000000.0
2007-11-27 08:22:00,5.01446,5.01486,5.01402,5.01466,8000000.0
2007-11-27 08:23:00,5.01449,5.01497,5.01393,5.0146,15000000.0
2007-11-27 08:24:00,5.01502,5.01529,5.01428,5.01454,8000000.0
2007-11-27 08:25:00,5.01409,5.01508,5.0135,5.01431,17000000.0
2007-11-27 08:26:00,5.01365,5.01429,5.01249,5.01249,14000000.0
2007-11-27 08:27:00,5.01375,5.01664,5.01316,5.01406,9000000.0
2007-11-27 08:28:00,5.01315,5.01336,5.01199,5.01254,11000000.0
2007-11-27 08:29:00,5.01292,5.01324,5.01162,5.0119,15000000.0
2007-11-27 08:30:00,5.01237,5.01237,5.01071,5.01071,10000000.0
2007-11-27 08:31:00,5.01128,5.01197,5.01075,5.01146,17000000.0
2007-11-27 08:32:00,5.01073,5.01107,5.00962,5.00962,20000000.0
2007-11-27 08:33:00,5.00958,5.01057,5.00886,5.01054,7000000.0
2007-11-27 08:34:00,5.00934,5.00947,5.00838,5.00919,8000000.0
2007-11-27 08:35:00,5.00872,5.00943,5.00791,5.00912,19000000.0
2007-11-27 08:36:00,5.00751,5.00919,5.00751,5.00855,14000000.0
2007-11-27 08:37:00,5.00812,5.00875,5.00719,5.00832,12000000.0
2007-11-27 08:38:00,5.00803,5.00879,5.00758,5.00838,13000000.0
2007-11-27 08:39:00,5.00917,5.00936,5.00756,5.00762,14000000.0
2007-11-27 08:40:00,5.00877,5.00997,5.00827,5.00877,12000000.0
2007-11-27 08:41:00,5.00925,5.01091,5.00925,5.01078,11000000.0
2007-11-27 08:42:00,5.01042,5.01206,5.01015,5.011,18000000.0
2007-11-27 08:43:00,5.01123,5.01317,5.01123,5.01301,8000000.0
2007-11-27 08:44:00,5.01438,5.01638,5.01234,5.01234,12000000.0
2007-11-27 08:45:00,5.01375,5.0138,5.01224,5.01352,20000000.0
2007-11-27 08:46:00,5.01358,5.01358,5.01161,5.0128,10000000.0
2007-11-27 08:47:00,5.01281,5.0136,5.01147,5.01147,13000000.0
2007-11-27 08:48:00,5.01269,5.01293,5.01152,5.01194,16000000.0
2007-11-27 08:49:00,5.01152,5.01239,5.01125,5.01205,9000000.0
2007-11-27 08:50:00,5.01108,5.01228,5.00995,5.01138,17000000.0
2007-11-27 08:51:00,5.00985,5.01133,5.00938,5.01133,8000000.0
2007-11-27 08:52:00,5.01125,5.01178,5.01025,5.01157,20000000.0
2007-11-27 08:53:00,5.01173,5.01192,5.01019,5.0117,16000000.0
2007-11-27 08:54:00,5.01106,5.01173,5.01017,5.01112,15000000.0
2007-11-27 08:55:00,5.01072,5.01176,5.01035,5.01176,12000000.0
2007-11-27 08:56:00,5.01097,5.01129,5.0101,5.01125,14000000.0
2007-11-27 08:57:00,5.00967,5.01147,5.00878,5.01028,14000000.0
2007-11-27 08:58:00,5.01017,5.01017,5.00817,5.0096,15000000.0
2007-11-27 08:59:00,5.00787,5.00929,5.00776,5.00901,15000000.0
2007-11-27 09:00:00,5.00844,5.01056,5.00825,5.00957,14000000.0
2007-11-27 09:01:00,5.00958,5.01091,5.00917,5.01091,14000000.0
2007-11-27 09:02:00,5.00921,5.01088,5.00921,5.01003,17000000.0
2007-11-27 09:03:00,5.01121,5.01121,5.0095,5.01097,16000000.0
2007-11-27 09:04:00,5.0102,5.01061,5.00981,5.01061,10000000.0
2007-11-27 09:05:00,5.00979,5.01065,5.008,5.00865,14000000.0
2007-11-27 09:06:00,5.00927,5.00995,5.00845,5.00945,14000000.0
2007-11-27 09:07:00,5.00951,5.00992,5.00836,5.00992,9000000.0
2007-11-27 09:08:00,5.00913,5.0104,5.00863,5.01019,17000000.0
2007-11-27 09:09:00,5.00984,5.01018,5.00902,5.00959,9000000.0
2007-11-27 09:10:00,5.00939,5.01003,5.00878,5.00952,12000000.0
2007-11-27 09:11:00,5.00936,5.01006,5.00779,5.00846,15000000.0
2007-11-27 09:12:00,5.00912,5.00912,5.00773,5.00898,14000000.0
2007-11-27 09:13:00,5.00849,5.00981,5.00849,5.00981,12000000.0
2007-11-27 09:14:00,5.01002,5.01032,5.00848,5.0097,13000000.0
2007-11-27 09:15:00,5.00954,5.0098,5.0087,5.0095,13000000.0
2007-11-27 09:16:00,5.00871,5.00999,5.00866,5.00994,10000000.0
2007-11-27 09:17:00,5.01001,5.01109,5.00906,5.01109,14000000.0
2007-11-27 09:18:00,5.01087,5.01197,5.00977,5.01189,16000000.0
2007-11-27 09:19:00,5.01087,5.01234,5.01087,5.01234,14000000.0
2007-11-27 09:20:00,5.01355,5.01405,5.01198,5.01351,11000000.0
2007-11-27 09:21:00,5.01316,5.01369,5.01248,5.01353,11000000.0
2007-11-27 09:22:00,5.01385,5.01486,5.01296,5.01477,18000000.0
2007-11-27 09:23:00,5.01293,5.01393,5.01096,5.01138,18000000.0
2007-11-27 09:24:00,5.01182,5.01182,5.01059,5.01073,18000000.0
2007-11-27 09:25:00,5.01072,5.01253,5.01068,5.01133,13000000.0
2007-11-27 09:26:00,5.01156,5.01303,5.0115,5.01303,13000000.0
2007-11-27 09:27:00,5.0127,5.01349,5.01146,5.01349,11000000.0
2007-11-27 09:28:00,5.01257,5.0144,5.01227,5.0144,12000000.0
2007-11-27 09:29:00,5.01449,5.01537,5.01297,5.01532,16000000.0
2007-11-27 09:30:00,5.013,5.01438,5.013,5.01436,11000000.0
2007-11-27 09:31:00,5.01342,5.01431,5.01289,5.01378,13000000.0
2007-11-27 09:32:00,5.01279,5.01409,5.01253,5.01289,14000000.0
2007-11-27 09:33:00,5.01306,5.01386,5.01189,5.01198,16000000.0
2007-11-27 09:34:00,5.01384,5.01405,5.01259,5.01271,13000000.0
2007-11-27 09:35:00,5.01454,5.01455,5.01337,5.01349,9000000.0
2007-11-27 09:36:00,5.01322,5.01418,5.01318,5.01382,7000000.0
2007-11-27 09:37:00,5.01388,5.01442,5.01298,5.01339,14000000.0
2007-11-27 09:38:00,5.01388,5.01445,5.01286,5.01445,18000000.0
2007-11-27 09:39:00,5.01376,5.01514,5.01318,5.01433,15000000.0
2007-11-27 09:40:00,5.01366,5.01486,5.01326,5.01463,10000000.0
2007-11-27 09:41:00,5.01393,5.01467,5.01307,5.01315,14000000.0
2007-11-27 09:42:00,5.01425,5.01425,5.01236,5.01265,18000000.0
2007-11-27 09:43:00,5.01317,5.01379,5.01201,5.01201,9000000.0
2007-11-27 09:44:00,5.01311,5.01324,5.01191,5.01191,10000000.0
2007-11-27 09:45:00,5.01315,5.01383,5.01251,5.01346,10000000.0
2007-11-27 09:46:00,5.01315,5.01466,5.01305,5.01388,14000000.0
2007-11-27 09:47:00,5.01449,5.01513,5.01316,5.01386,11000000.0
2007-11-27 09:48:00,5.01499,5.01499,5.01319,5.01376,10000000.0
2007-11-27 09:49:00,5.01225,5.01347,5.01187,5.01333,13000000.0
2007-11-27 09:50:00,5.01261,5.01291,5.01186,5.01236,12000000.0
2007-11-27 09:51:00,5.01314,5.01314,5.01146,5.01188,18000000.0
2007-11-27 09:52:00,5.01319,5.01378,5.01184,5.01212,12000000.0
2007-11-27 09:53:00,5.01327,5.01327,5.0099,5.01138,18000000.0
2007-11-27 09:54:00,5.00969,5.01134,5.00969,5.01134,13000000.0
2007-11-27 09:55:00,5.01,5.01116,5.00967,5.00973,14000000.0
2007-11-27 09:56:00,5.01134,5.01275,5.01084,5.01158,16000000.0
2007-11-27 09:57:00,5.01302,5.01322,5.01156,5.01156,17000000.0
2007-11-27 09:58:00,5.01276,5.01276,5.0109,5.01149,18000000.0
2007-11-27 09:59:00,5.01262,5.01308,5.01195,5.01265,7000000.0
2007-11-27 10:00:00,5.01169,5.01271,5.01071,5.01071,13000000.0
2007-11-27 10:01:00,5.01163,5.01267,5.01087,5.01267,15000000.0
2007-11-27 10:02:00,5.01231,5.01333,5.01229,5.01244,10000000.0
2007-11-27 10:03:00,5.01356,5.01536,5.01312,5.01373,15000000.0
2007-11-27 10:04:00,5.01495,5.01643,5.01417,5.01643,13000000.0
2007-11-27 10:05:00,5.01706,5.01997,5.0155,5.01997,16000000.0
2007-11-27 10:06:00,5.01886,5.02095,5.01886,5.02009,16000000.0
2007-11-27 10:07:00,5.02078,5.02181,5.02002,5.02052,24000000.0
2007-11-27 10:08:00,5.02214,5.02241,5.02031,5.02219,13000000.0
2007-11-27 10:09:00,5.02244,5.02287,5.02038,5.02167,17000000.0
2007-11-27 10:10:00,5.02182,5.02182,5.01978,5.02107,14000000.0
2007-11-27 10:11:00,5.02088,5.02154,5.02018,5.02025,14000000.0
2007-11-27 10:12:00,5.01948,5.02077,5.01948,5.02009,9000000.0
2007-11-27 10:13:00,5.02008,5.02133,5.01994,5.02114,13000000.0
2007-11-27 10:14:00,5.02021,5.0211,5.0201,5.0211,10000000.0
2007-11-27 10:15:00,5.02034,5.02104,5.01931,5.01966,19000000.0
2007-11-27 10:16:00,5.02169,5.0218,5.01943,5.0202,11000000.0
2007-11-27 10:17:00,5.02088,5.02088,5.01826,5.01903,13000000.0
2007-11-27 10:18:00,5.01833,5.01989,5.01814,5.01814,21000000.0
2007-11-27 10:19:00,5.01892,5.01991,5.01819,5.01989,12000000.0
2007-11-27 10:20:00,5.01844,5.01916,5.01775,5.0184,8000000.0
2007-11-27 10:21:00,5.0177,5.0214,5.0177,5.01965,17000000.0
2007-11-27 10:22:00,5.02126,5.02155,5.0195,5.02067,15000000.0
2007-11-27 10:23:00,5.02021,5.02021,5.01848,5.01848,11000000.0
2007-11-27 10:24:00,5.01955,5.02083,5.01869,5.01917,13000000.0
2007-11-27 10:25:00,5.01961,5.02113,5.0188,5.02029,14000000.0
2007-11-27 10:26:00,5.02018,5.02318,5.01975,5.02318,10000000.0
2007-11-27 10:27:00,5.02279,5.02333,5.02194,5.02194,9000000.0
2007-11-27 10:28:00,5.02292,5.02352,5.02211,5.02352,11000000.0
2007-11-27 10:29:00,5.02341,5.02377,5.02258,5.02377,19000000.0
2007-11-27 10:30:00,5.02393,5.02393,5.02235,5.02235,11000000.0
2007-11-27 10:31:00,5.02306,5.02363,5.02188,5.0226,15000000.0
2007-11-27 10:32:00,5.02376,5.02381,5.02196,5.02298,9000000.0
2007-11-27 10:33:00,5.02354,5.02354,5.02191,5.02301,16000000.0
2007-11-27 10:34:00,5.02192,5.02392,5.02192,5.02349,11000000.0
2007-11-27 10:35:00,5.02389,5.02543,5.02365,5.02414,9000000.0
2007-11-27 10:36:00,5.02502,5.0266,5.02484,5.02501,13000000.0
2007-11-27 10:37:00,5.02583,5.02591,5.0242,5.02553,14000000.0
2007-11-27 10:38:00,5.02449,5.02563,5.02405,5.02405,7000000.0
2007-11-27 10:39:00,5.02488,5.02533,5.02303,5.02415,12000000.0
2007-11-27 10:40:00,5.02281,5.02462,5.02281,5.02403,17000000.0
2007-11-27 10:41:00,5.0236,5.02406,5.02159,5.02406,15000000.0
2007-11-27 10:42:00,5.02429,5.02555,5.02327,5.02501,13000000.0
2007-11-27 10:43:00,5.02365,5.02514,5.02348,5.02486,15000000.0
2007-11-27 10:44:00,5.02528,5.02528,5.023,5.023,11000000.0
2007-11-27 10:45:00,5.02432,5.02443,5.02286,5.02315,17000000.0
2007-11-27 10:46:00,5.02374,5.02443,5.02295,5.02443,9000000.0
2007-11-27 10:47:00,5.02349,5.02349,5.02187,5.02306,9000000.0
2007-11-27 10:48:00,5.02299,5.02348,5.02226,5.02297,11000000.0
2007-11-27 10:49:00,5.02328,5.0237,5.02128,5.02244,11000000.0
2007-11-27 10:50:00,5.02174,5.02357,5.02126,5.02126,16000000.0
2007-11-27 10:51:00,5.02241,5.02278,5.0214,5.0214,21000000.0
2007-11-27 10:52:00,5.02288,5.02345,5.02184,5.02229,8000000.0
2007-11-27 10:53:00,5.02386,5.02417,5.02261,5.02346,12000000.0
2007-11-27 10:54:00,5.02278,5.02422,5.02251,5.02392,16000000.0
2007-11-27 10:55:00,5.02387,5.02404,5.02287,5.02312,13000000.0
2007-11-27 10:56:00,5.02418,5.02474,5.02316,5.02433,16000000.0
2007-11-27 10:57:00,5.02341,5.02487,5.02292,5.02292,10000000.0
2007-11-27 10:58:00,5.02372,5.02448,5.02287,5.02448,12000000.0
2007-11-27 10:59:00,5.02437,5.02437,5.02243,5.02419,11000000.0
2007-11-27 11:00:00,5.02322,5.02395,5.02192,5.0229,13000000.0
2007-11-27 11:01:00,5.02324,5.02335,5.0215,5.02302,9000000.0
2007-11-27 11:02:00,5.02372,5.02372,5.02028,5.02069,8000000.0
2007-11-27 11:03:00,5.02068,5.0221,5.02017,5.02028,10000000.0
2007-11-27 11:04:00,5.02107,5.02282,5.02015,5.0219,12000000.0
2007-11-27 11:05:00,5.02071,5.02094,5.01778,5.01778,11000000.0
2007-11-27 11:06:00,5.01925,5.02002,5.01705,5.01825,8000000.0
2007-11-27 11:07:00,5.01889,5.01983,5.01763,5.01948,14000000.0
2007-11-27 11:08:00,5.01972,5.01997,5.01791,5.01889,18000000.0
2007-11-27 11:09:00,5.01907,5.01907,5.01628,5.01838,15000000.0
2007-11-27 11:10:00,5.01824,5.01843,5.01597,5.01768,12000000.0
2007-11-27 11:11:00,5.01711,5.0176,5.01652,5.01694,11000000.0
2007-11-27 11:12:00,5.01768,5.01809,5.01692,5.01765,8000000.0
2007-11-27 11:13:00,5.01641,5.01782,5.01568,5.01782,15000000.0
2007-11-27 11:14:00,5.01674,5.01737,5.01554,5.01575,13000000.0
2007-11-27 11:15:00,5.01559,5.01571,5.01357,5.0156,20000000.0
2007-11-27 11:16:00,5.01474,5.01674,5.01436,5.01566,15000000.0
2007-11-27 11:17:00,5.01585,5.01678,5.01525,5.01678,18000000.0
2007-11-27 11:18:00,5.01601,5.01687,5.01558,5.01564,20000000.0
2007-11-27 11:19:00,5.01549,5.01788,5.01549,5.01623,13000000.0
2007-11-27 11:20:00,5.01762,5.01814,5.01643,5.01646,20000000.0
2007-11-27 11:21:00,5.01701,5.01803,5.01622,5.01803,18000000.0
2007-11-27 11:22:00,5.01765,5.01774,5.01618,5.01652,18000000.0
2007-11-27 11:23:00,5.01811,5.01861,5.01637,5.01637,13000000.0
2007-11-27 11:24:00,5.0175,5.0175,5.01493,5.0153,9000000.0
2007-11-27 11:25:00,5.01623,5.01633,5.0149,5.0153,8000000.0
2007-11-27 11:26:00,5.01622,5.01691,5.01572,5.01691,8000000.0
2007-11-27 11:27:00,5.01691,5.01691,5.01516,5.01652,7000000.0
2007-11-27 11:28:00,5.01537,5.01649,5.01477,5.01493,14000000.0
2007-11-27 11:29:00,5.01674,5.01691,5.01504,5.01588,16000000.0
2007-11-27 11:30:00,5.01614,5.01682,5.01583,5.01649,7000000.0
2007-11-27 11:31:00,5.01663,5.01703,5.01529,5.01691,15000000.0
2007-11-27 11:32:00,5.01678,5.017,5.01583,5.01636,10000000.0
2007-11-27 11:33:00,5.01604,5.01776,5.01604,5.01654,8000000.0
2007-11-27 11:34:00,5.01853,5.01884,5.01724,5.01884,11000000.0
2007-11-27 11:35:00,5.01944,5.01993,5.01824,5.01993,15000000.0
2007-11-27 11:36:00,5.01947,5.01947,5.01796,5.01887,14000000.0
2007-11-27 11:37:00,5.01918,5.01918,5.0182,5.01836,11000000.0
2007-11-27 11:38:00,5.01691,5.01869,5.01691,5.01701,12000000.0
2007-11-27 11:39:00,5.01752,5.01847,5.01687,5.01781,13000000.0
2007-11-27 11:40:00,5.01898,5.01932,5.01702,5.01803,8000000.0
2007-11-27 11:41:00,5.01825,5.01838,5.016,5.01796,13000000.0
2007-11-27 11:42:00,5.01794,5.01794,5.0161,5.01769,18000000.0
2007-11-27 11:43:00,5.01684,5.01718,5.01584,5.01667,13000000.0
2007-11-27 11:44:00,5.0168,5.01794,5.01594,5.01675,14000000.0
2007-11-27 11:45:00,5.01661,5.01828,5.01616,5.01646,12000000.0
2007-11-27 11:46:00,5.01773,5.01791,5.01676,5.01733,14000000.0
2007-11-27 11:47:00,5.01706,5.01769,5.01592,5.01697,15000000.0
2007-11-27 11:48:00,5.018,5.01833,5.01603,5.01746,9000000.0
2007-11-27 11:49:00,5.01615,5.01803,5.01615,5.01792,14000000.0
2007-11-27 11:50:00,5.01697,5.01732,5.01593,5.01631,17000000.0
2007-11-27 11:51:00,5.01749,5.01826,5.01639,5.01784,15000000.0
2007-11-27 11:52:00,5.01655,5.01824,5.01655,5.01824,15000000.0
2007-11-27 11:53:00,5.0187,5.0187,5.01689,5.01748,14000000.0
2007-11-27 11:54:00,5.01794,5.01821,5.01736,5.0176,9000000.0
2007-11-27 11:55:00,5.01913,5.01927,5.01788,5.01883,11000000.0
2007-11-27 11:56:00,5.01864,5.01947,5.01771,5.01947,13000000.0
2007-11-27 11:57:00,5.01938,5.02038,5.01787,5.01902,13000000.0
2007-11-27 11:58:00,5.01942,5.01942,5.01781,5.01793,12000000.0
2007-11-27 11:59:00,5.01846,5.01846,5.01695,5.01695,12000000.0
2007-11-27 12:00:00,5.01821,5.01843,5.01636,5.01675,12000000.0
2007-11-27 12:01:00,5.01792,5.0183,5.01592,5.01742,22000000.0
2007-11-27 12:02:00,5.01666,5.01701,5.01566,5.01684,10000000.0
2007-11-27 12:03:00,5.01697,5.01698,5.0155,5.01596,18000000.0
2007-11-27 12:04:00,5.01615,5.017,5.01595,5.017,12000000.0
2007-11-27 12:05:00,5.0177,5.0177,5.01592,5.01655,15000000.0
2007-11-27 12:06:00,5.01586,5.01837,5.01586,5.01719,14000000.0
2007-11-27 12:07:00,5.01798,5.01825,5.01665,5.01699,15000000.0
2007-11-27 12:08:00,5.01635,5.0172,5.01571,5.01648,19000000.0
2007-11-27 12:09:00,5.01807,5.01854,5.01692,5.01761,12000000.0
2007-11-27 12:10:00,5.01737,5.01752,5.01582,5.01691,23000000.0
2007-11-27 12:11:00,5.01682,5.01755,5.01595,5.01595,21000000.0
2007-11-27 12:12:00,5.01758,5.01765,5.01629,5.0168,9000000.0
2007-11-27 12:13:00,5.01628,5.01756,5.01618,5.01755,13000000.0
2007-11-27 12:14:00,5.01676,5.01827,5.01629,5.01747,15000000.0
2007-11-27 12:15:00,5.01869,5.01898,5.01779,5.0185,14000000.0
2007-11-27 12:16:00,5.01837,5.01853,5.0173,5.01735,16000000.0
2007-11-27 12:17:00,5.01883,5.01883,5.01613,5.01613,13000000.0
2007-11-27 12:18:00,5.01675,5.01754,5.01624,5.01624,9000000.0
2007-11-27 12:19:00,5.01528,5.01679,5.01483,5.01487,10000000.0
2007-11-27 12:20:00,5.01537,5.01619,5.01514,5.01555,7000000.0
2007-11-27 12:21:00,5.01615,5.0165,5.01528,5.01606,13000000.0
2007-11-27 12:22:00,5.01611,5.0165,5.01519,5.0165,10000000.0
2007-11-27 12:23:00,5.0164,5.01676,5.01535,5.01676,10000000.0
2007-11-27 12:24:00,5.0164,5.01746,5.01584,5.01648,12000000.0
2007-11-27 12:25:00,5.01564,5.01616,5.01425,5.01436,12000000.0
2007-11-27 12:26:00,5.01317,5.01544,5.01272,5.01272,20000000.0
2007-11-27 12:27:00,5.0128,5.01359,5.01211,5.01297,12000000.0
2007-11-27 12:28:00,5.01256,5.01387,5.01155,5.01315,14000000.0
2007-11-27 12:29:00,5.01258,5.01324,5.01202,5.01268,10000000.0
2007-11-27 12:30:00,5.0138,5.01411,5.01197,5.01377,19000000.0
2007-11-27 12:31:00,5.01311,5.01421,5.01285,5.01299,11000000.0
2007-11-27 12:32:00,5.01544,5.01544,5.01362,5.01362,10000000.0
2007-11-27 12:33:00,5.01458,5.01458,5.01261,5.01396,15000000.0
2007-11-27 12:34:00,5.01429,5.01429,5.01214,5.01288,16000000.0
2007-11-27 12:35:00,5.01283,5.0139,5.0124,5.01335,10000000.0
2007-11-27 12:36:00,5.01322,5.01373,5.01272,5.01288,11000000.0
2007-11-27 12:37:00,5.01369,5.01422,5.01271,5.01271,10000000.0
2007-11-27 12:38:00,5.01283,5.0138,5.01275,5.0138,14000000.0
2007-11-27 12:39:00,5.01431,5.01431,5.01221,5.01267,14000000.0
2007-11-27 12:40:00,5.01291,5.01368,5.01206,5.01361,11000000.0
2007-11-27 12:41:00,5.01235,5.01359,5.01193,5.01277,12000000.0
2007-11-27 12:42:00,5.01252,5.01435,5.01252,5.01422,14000000.0
2007-11-27 12:43:00,5.01361,5.01361,5.01167,5.0125,15000000.0
2007-11-27 12:44:00,5.01244,5.0129,5.01169,5.01231,16000000.0
2007-11-27 12:45:00,5.01129,5.0132,5.01125,5.01205,10000000.0
2007-11-27 12:46:00,5.01387,5.01387,5.01232,5.01358,12000000.0
2007-11-27 12:47:00,5.01387,5.01387,5.01252,5.01354,13000000.0
2007-11-27 12:48:00,5.01381,5.0141,5.01237,5.0139,12000000.0
2007-11-27 12:49:00,5.01373,5.01407,5.01213,5.01407,14000000.0
2007-11-27 12:50:00,5.01273,5.01405,5.01271,5.01362,9000000.0
2007-11-27 12:51:00,5.0136,5.01408,5.013,5.01331,10000000.0
2007-11-27 12:52:00,5.01379,5.0142,5.01272,5.01302,22000000.0
2007-11-27 12:53:00,5.01352,5.01457,5.01318,5.01361,14000000.0
2007-11-27 12:54:00,5.01362,5.01454,5.01295,5.01327,13000000.0
2007-11-27 12:55:00,5.01452,5.01452,5.01259,5.01259,21000000.0
2007-11-27 12:56:00,5.01459,5.01468,5.01292,5.0138,18000000.0
2007-11-27 12:57:00,5.01534,5.01538,5.01354,5.01354,7000000.0
2007-11-27 12:58:00,5.01507,5.01535,5.01394,5.01535,12000000.0
2007-11-27 12:59:00,5.01564,5.01577,5.01395,5.01535,18000000.0
2007-11-27 13:00:00,5.01535,5.01535,5.01316,5.01472,14000000.0
2007-11-27 13:01:00,5.01431,5.01503,5.01363,5.01408,11000000.0
2007-11-27 13:02:00,5.01375,5.01401,5.01245,5.01379,15000000.0
2007-11-27 13:03:00,5.01432,5.01461,5.01339,5.0141,15000000.0
2007-11-27 13:04:00,5.01411,5.01411,5.0128,5.01362,16000000.0
2007-11-27 13:05:00,5.01438,5.0146,5.0137,5.01431,9000000.0
2007-11-27 13:06:00,5.01416,5.01435,5.01219,5.01272,13000000.0
2007-11-27 13:07:00,5.01375,5.01424,5.01269,5.01329,13000000.0
2007-11-27 13:08:00,5.01375,5.01375,5.01265,5.01313,10000000.0
2007-11-27 13:09:00,5.01335,5.01477,5.01282,5.01461,15000000.0
2007-11-27 13:10:00,5.01473,5.01473,5.01332,5.01471,12000000.0
2007-11-27 13:11:00,5.01505,5.01604,5.0138,5.01466,12000000.0
2007-11-27 13:12:00,5.01557,5.01557,5.01391,5.01505,12000000.0
2007-11-27 13:13:00,5.015,5.015,5.01383,5.01415,11000000.0
2007-11-27 13:14:00,5.01347,5.01446,5.01303,5.01406,9000000.0
2007-11-27 13:15:00,5.01408,5.01579,5.0139,5.01403,15000000.0
2007-11-27 13:16:00,5.01566,5.01589,5.01427,5.01493,15000000.0
2007-11-27 13:17:00,5.01732,5.01786,5.01534,5.01591,17000000.0
2007-11-27 13:18:00,5.01604,5.01697,5.01544,5.01697,15000000.0
2007-11-27 13:19:00,5.01544,5.01707,5.01544,5.01656,15000000.0
2007-11-27 13:20:00,5.01687,5.01714,5.01577,5.01649,19000000.0
2007-11-27 13:21:00,5.01623,5.0165,5.01539,5.01634,10000000.0
2007-11-27 13:22:00,5.01433,5.01573,5.01417,5.01417,8000000.0
2007-11-27 13:23:00,5.01535,5.01607,5.01463,5.01502,15000000.0
2007-11-27 13:24:00,5.01493,5.01548,5.0142,5.01548,11000000.0
2007-11-27 13:25:00,5.01655,5.01657,5.01462,5.01465,9000000.0
2007-11-27 13:26:00,5.01376,5.01524,5.01371,5.01371,8000000.0
2007-11-27 13:27:00,5.01377,5.01539,5.01377,5.01539,15000000.0
2007-11-27 13:28:00,5.01483,5.01506,5.01356,5.01356,17000000.0
2007-11-27 13:29:00,5.01454,5.01557,5.01373,5.01373,11000000.0
2007-11-27 13:30:00,5.01422,5.01527,5.01357,5.01527,21000000.0
2007-11-27 13:31:00,5.01428,5.0151,5.01408,5.01439,11000000.0
2007-11-27 13:32:00,5.01442,5.0145,5.01361,5.01437,10000000.0
2007-11-27 13:33:00,5.01401,5.01406,5.01252,5.01252,8000000.0
2007-11-27 13:34:00,5.01286,5.01398,5.01218,5.01372,15000000.0
2007-11-27 13:35:00,5.01252,5.01328,5.01178,5.01328,13000000.0
2007-11-27 13:36:00,5.01264,5.01388,5.01222,5.01348,11000000.0
2007-11-27 13:37:00,5.01218,5.01368,5.01218,5.01271,8000000.0
2007-11-27 13:38:00,5.01324,5.01334,5.01227,5.01241,13000000.0
2007-11-27 13:39:00,5.0125,5.01333,5.01194,5.01194,7000000.0
2007-11-27 13:40:00,5.01316,5.01382,5.0126,5.01329,12000000.0
2007-11-27 13:41:00,5.013,5.0138,5.01281,5.01348,15000000.0
2007-11-27 13:42:00,5.01344,5.0144,5.01177,5.01297,22000000.0
2007-11-27 13:43:00,5.01282,5.013,5.01125,5.01259,13000000.0
2007-11-27 13:44:00,5.0124,5.01266,5.01121,5.01266,14000000.0
2007-11-27 13:45:00,5.01267,5.01274,5.01143,5.01168,7000000.0
2007-11-27 13:46:00,5.0128,5.01319,5.01225,5.01307,11000000.0
2007-11-27 13:47:00,5.01354,5.01354,5.01179,5.0126,11000000.0
2007-11-27 13:48:00,5.01309,5.01309,5.01081,5.01169,14000000.0
2007-11-27 13:49:00,5.01205,5.01303,5.01188,5.01279,13000000.0
2007-11-27 13:50:00,5.01229,5.01322,5.0114,5.0114,12000000.0
2007-11-27 13:51:00,5.01216,5.01318,5.01194,5.01265,11000000.0
2007-11-27 13:52:00,5.01428,5.01438,5.01248,5.0128,9000000.0
2007-11-27 13:53:00,5.01304,5.01391,5.01285,5.01391,11000000.0
2007-11-27 13:54:00,5.01331,5.01408,5.01274,5.01408,17000000.0
2007-11-27 13:55:00,5.01343,5.01371,5.0122,5.01246,22000000.0
2007-11-27 13:56:00,5.0124,5.01333,5.01148,5.01164,13000000.0
2007-11-27 13:57:00,5.01358,5.01426,5.01207,5.01366,19000000.0
2007-11-27 13:58:00,5.01414,5.01458,5.01307,5.01445,11000000.0
2007-11-27 13:59:00,5.01422,5.01437,5.01294,5.01408,7000000.0
2007-11-27 14:00:00,5.01432,5.01453,5.013,5.013,9000000.0
2007-11-27 14:01:00,5.01226,5.01382,5.01213,5.01382,7000000.0
2007-11-27 14:02:00,5.01284,5.01395,5.0128,5.013,13000000.0
2007-11-27 14:03:00,5.01269,5.01394,5.01219,5.01359,17000000.0
2007-11-27 14:04:00,5.01393,5.01515,5.01252,5.01455,13000000.0
2007-11-27 14:05:00,5.01469,5.01472,5.01328,5.01343,8000000.0
2007-11-27 14:06:00,5.01438,5.01438,5.01278,5.01342,10000000.0
2007-11-27 14:07:00,5.01326,5.01383,5.01284,5.01284,10000000.0
2007-11-27 14:08:00,5.01322,5.01401,5.01286,5.01333,14000000.0
2007-11-27 14:09:00,5.01393,5.01409,5.01226,5.01294,16000000.0
2007-11-27 14:10:00,5.0139,5.0142,5.01256,5.01305,12000000.0
2007-11-27 14:11:00,5.01362,5.01471,5.01248,5.01276,14000000.0
2007-11-27 14:12:00,5.01328,5.01487,5.01318,5.01392,13000000.0
2007-11-27 14:13:00,5.01444,5.01469,5.01356,5.01469,11000000.0
2007-11-27 14:14:00,5.01496,5.01513,5.0136,5.01393,14000000.0
2007-11-27 14:15:00,5.01427,5.01486,5.01393,5.01442,11000000.0
2007-11-27 14:16:00,5.01423,5.0149,5.01379,5.0149,11000000.0
2007-11-27 14:17:00,5.01428,5.01531,5.01369,5.01388,14000000.0
2007-11-27 14:18:00,5.01554,5.01573,5.01374,5.01573,11000000.0
2007-11-27 14:19:00,5.01479,5.01525,5.01431,5.0145,8000000.0
2007-11-27 14:20:00,5.0156,5.01569,5.0147,5.01526,10000000.0
2007-11-27 14:21:00,5.01503,5.01651,5.01428,5.01528,14000000.0
2007-11-27 14:22:00,5.01754,5.01813,5.01546,5.01641,17000000.0
2007-11-27 14:23:00,5.01768,5.01818,5.01678,5.01795,8000000.0
2007-11-27 14:24:00,5.01646,5.01789,5.01623,5.0174,16000000.0
2007-11-27 14:25:00,5.01692,5.01772,5.01662,5.01662,11000000.0
2007-11-27 14:26:00,5.01655,5.01699,5.01587,5.01663,14000000.0
2007-11-27 14:27:00,5.01645,5.01691,5.0159,5.01674,8000000.0
2007-11-27 14:28:00,5.01531,5.01655,5.01499,5.01506,11000000.0
2007-11-27 14:29:00,5.01394,5.01596,5.01346,5.01449,11000000.0
2007-11-27 14:30:00,5.01378,5.01568,5.01244,5.01345,14000000.0
2007-11-27 14:31:00,5.01382,5.01394,5.01263,5.01394,15000000.0
2007-11-27 14:32:00,5.01328,5.01471,5.01282,5.01471,9000000.0
2007-11-27 14:33:00,5.01355,5.01466,5.01306,5.0135,12000000.0
2007-11-27 14:34:00,5.01339,5.01477,5.01314,5.01327,12000000.0
2007-11-27 14:35:00,5.01263,5.01384,5.01205,5.01343,18000000.0
2007-11-27 14:36:00,5.01179,5.01378,5.01179,5.01241,12000000.0
2007-11-27 14:37:00,5.01176,5.01264,5.01176,5.0122,12000000.0
2007-11-27 14:38:00,5.01271,5.01332,5.01146,5.01222,24000000.0
2007-11-27 14:39:00,5.01336,5.01382,5.01219,5.01382,12000000.0
2007-11-27 14:40:00,5.01262,5.01442,5.01261,5.01442,15000000.0
2007-11-27 14:41:00,5.01397,5.01418,5.01311,5.01398,17000000.0
2007-11-27 14:42:00,5.01345,5.01473,5.01299,5.01365,15000000.0
2007-11-27 14:43:00,5.0136,5.01445,5.01289,5.01445,9000000.0
2007-11-27 14:44:00,5.01412,5.01429,5.01336,5.01343,7000000.0
2007-11-27 14:45:00,5.01303,5.01494,5.01303,5.01368,17000000.0
2007-11-27 14:46:00,5.01464,5.01483,5.01356,5.01445,14000000.0
2007-11-27 14:47:00,5.01566,5.01568,5.01385,5.0145,16000000.0
2007-11-27 14:48:00,5.01555,5.01555,5.01354,5.01433,12000000.0
2007-11-27 14:49:00,5.01463,5.01503,5.01314,5.01489,20000000.0
2007-11-27 14:50:00,5.01487,5.01515,5.01358,5.01499,12000000.0
2007-11-27 14:51:00,5.01366,5.0152,5.01355,5.01443,12000000.0
2007-11-27 14:52:00,5.01393,5.01499,5.0136,5.01364,22000000.0
2007-11-27 14:53:00,5.01429,5.01521,5.01367,5.01513,17000000.0
2007-11-27 14:54:00,5.01496,5.01496,5.01285,5.01329,14000000.0
2007-11-27 14:55:00,5.01269,5.01448,5.01251,5.01319,20000000.0
2007-11-27 14:56:00,5.01286,5.01403,5.01249,5.01249,22000000.0
2007-11-27 14:57:00,5.01353,5.01387,5.0125,5.0125,10000000.0
2007-11-27 14:58:00,5.01318,5.01417,5.01211,5.01417,17000000.0
2007-11-27 14:59:00,5.01482,5.01501,5.0136,5.01388,12000000.0
2007-11-27 15:00:00,5.01314,5.01321,5.01122,5.01181,14000000.0
2007-11-27 15:01:00,5.01221,5.01277,5.01123,5.01265,16000000.0
2007-11-27 15:02:00,5.01126,5.01315,5.01117,5.01247,13000000.0
2007-11-27 15:03:00,5.01279,5.01326,5.01169,5.01276,7000000.0
2007-11-27 15:04:00,5.01389,5.01395,5.01264,5.01283,12000000.0
2007-11-27 15:05:00,5.01326,5.01372,5.01195,5.01254,20000000.0
2007-11-27 15:06:00,5.01343,5.01343,5.01001,5.01001,9000000.0
2007-11-27 15:07:00,5.01133,5.01133,5.00978,5.0098,9000000.0
2007-11-27 15:08:00,5.01039,5.01098,5.00955,5.01079,14000000.0
2007-11-27 15:09:00,5.01084,5.01111,5.00942,5.01073,14000000.0
2007-11-27 15:10:00,5.01067,5.01104,5.00756,5.00773,15000000.0
2007-11-27 15:11:00,5.00815,5.00919,5.00796,5.00919,10000000.0
2007-11-27 15:12:00,5.00922,5.00922,5.00673,5.00702,10000000.0
2007-11-27 15:13:00,5.00705,5.00712,5.00467,5.00595,20000000.0
2007-11-27 15:14:00,5.00513,5.00707,5.00513,5.00691,10000000.0
2007-11-27 15:15:00,5.00695,5.00916,5.00591,5.00806,13000000.0
2007-11-27 15:16:00,5.00534,5.0071,5.00534,5.00675,11000000.0
2007-11-27 15:17:00,5.00626,5.00626,5.00127,5.00306,17000000.0
2007-11-27 15:18:00,5.00229,5.00229,4.99779,4.99934,11000000.0
2007-11-27 15:19:00,4.99944,4.99985,4.99727,4.99985,18000000.0
2007-11-27 15:20:00,4.99949,5.0045,4.99949,5.0022,14000000.0
2007-11-27 15:21:00,5.00157,5.00245,5.00067,5.00175,15000000.0
2007-11-27 15:22:00,5.00055,5.00226,5.00055,5.00226,8000000.0
2007-11-27 15:23:00,5.00188,5.00191,4.99723,4.99833,15000000.0
2007-11-27 15:24:00,5.00044,5.00044,4.99809,4.99955,12000000.0
2007-11-27 15:25:00,5.00037,5.00074,4.99889,5.00074,12000000.0
2007-11-27 15:26:00,5.00167,5.00216,5.00082,5.00131,15000000.0
2007-11-27 15:27:00,5.00211,5.00211,4.99824,4.9996,12000000.0
2007-11-27 15:28:00,4.99987,5.00017,4.99871,4.99962,12000000.0
2007-11-27 15:29:00,4.99974,5.00033,4.99849,4.9999,10000000.0
2007-11-27 15:30:00,4.99937,4.99937,4.99592,4.99684,12000000.0
2007-11-27 15:31:00,4.99625,4.99724,4.99577,4.99712,19000000.0
2007-11-27 15:32:00,4.99644,4.99656,4.99505,4.99638,7000000.0
2007-11-27 15:33:00,4.99506,4.99755,4.99506,4.99719,7000000.0
2007-11-27 15:34:00,4.99867,4.99974,4.99709,4.99925,12000000.0
2007-11-27 15:35:00,4.99932,4.99988,4.99829,4.99988,17000000.0
2007-11-27 15:36:00,4.99913,5.00008,4.99836,4.99954,11000000.0
2007-11-27 15:37:00,4.99927,5.00043,4.99927,4.99997,14000000.0
2007-11-27 15:38:00,5.00046,5.00046,4.99882,5.00004,20000000.0
2007-11-27 15:39:00,5.0006,5.0015,5.00028,5.00109,8000000.0
2007-11-27 15:40:00,5.00113,5.00217,5.00088,5.00217,11000000.0
2007-11-27 15:41:00,5.00256,5.00259,5.00065,5.00111,10000000.0
2007-11-27 15:42:00,5.00152,5.00237,5.00068,5.00206,13000000.0
2007-11-27 15:43:00,5.00261,5.00354,5.00131,5.00188,14000000.0
2007-11-27 15:44:00,5.00222,5.0024,5.00161,5.00161,8000000.0
2007-11-27 15:45:00,5.0028,5.00282,5.00113,5.00146,10000000.0
2007-11-27 15:46:00,5.00173,5.00173,4.99951,5.0004,12000000.0
2007-11-27 15:47:00,4.9998,5.00114,4.99926,5.00004,18000000.0
2007-11-27 15:48:00,5.00136,5.00199,4.99984,5.00028,9000000.0
2007-11-27 15:49:00,5.00106,5.00354,5.00106,5.00259,14000000.0
2007-11-27 15:50:00,5.00159,5.00328,5.00159,5.0024,18000000.0
2007-11-27 15:51:00,5.00255,5.00303,5.00173,5.00237,8000000.0
2007-11-27 15:52:00,5.00372,5.00375,5.00213,5.00263,11000000.0
2007-11-27 15:53:00,5.00374,5.00374,5.00179,5.00249,15000000.0
2007-11-27 15:54:00,5.00352,5.00352,5.00231,5.00275,9000000.0
2007-11-27 15:55:00,5.00361,5.00367,5.00189,5.00316,9000000.0
2007-11-27 15:56:00,5.00205,5.00422,5.00197,5.00411,11000000.0
2007-11-27 15:57:00,5.00401,5.00423,5.00282,5.00361,15000000.0
2007-11-27 15:58:00,5.00427,5.00436,5.00298,5.0043,13000000.0
2007-11-27 15:59:00,5.00416,5.00421,5.00255,5.00421,15000000.0
2007-11-27 16:00:00,5.00388,5.00437,5.00314,5.00401,11000000.0
2007-11-27 16:01:00,5.004,5.00454,5.00323,5.0044,14000000.0
2007-11-27 16:02:00,5.00403,5.00455,5.00306,5.00437,11000000.0
2007-11-27 16:03:00,5.00478,5.00577,5.00375,5.00577,8000000.0
2007-11-27 16:04:00,5.00661,5.00661,5.00482,5.00592,8000000.0
2007-11-27 16:05:00,5.00591,5.00624,5.00512,5.00523,8000000.0
2007-11-27 16:06:00,5.00495,5.00642,5.00495,5.00553,16000000.0
2007-11-27 16:07:00,5.00741,5.00961,5.0065,5.00942,18000000.0
2007-11-27 16:08:00,5.00949,5.00982,5.00709,5.00945,14000000.0
2007-11-27 16:09:00,5.00976,5.01002,5.00823,5.01002,12000000.0
2007-11-27 16:10:00,5.00852,5.00974,5.00802,5.00836,10000000.0
2007-11-27 16:11:00,5.00867,5.00922,5.00692,5.00703,13000000.0
2007-11-27 16:12:00,5.00776,5.00802,5.00634,5.00801,16000000.0
2007-11-27 16:13:00,5.00749,5.00765,5.00675,5.00685,7000000.0
2007-11-27 16:14:00,5.00792,5.00797,5.00644,5.00765,16000000.0
2007-11-27 16:15:00,5.00788,5.00857,5.00674,5.00857,15000000.0
2007-11-27 16:16:00,5.00691,5.00841,5.00652,5.00838,17000000.0
2007-11-27 16:17:00,5.00795,5.009,5.00723,5.00832,10000000.0
2007-11-27 16:18:00,5.00937,5.00937,5.00732,5.00864,10000000.0
2007-11-27 16:19:00,5.00689,5.00886,5.00682,5.00682,12000000.0
2007-11-27 16:20:00,5.00756,5.00791,5.00711,5.00752,11000000.0
2007-11-27 16:21:00,5.00761,5.00879,5.00736,5.00879,8000000.0
2007-11-27 16:22:00,5.00827,5.00931,5.00804,5.00907,16000000.0
2007-11-27 16:23:00,5.00919,5.00919,5.00787,5.00787,11000000.0
2007-11-27 16:24:00,5.00781,5.00894,5.00758,5.00819,14000000.0
2007-11-27 16:25:00,5.0089,5.00895,5.0074,5.00765,13000000.0
2007-11-27 16:26:00,5.00883,5.00893,5.00764,5.00867,16000000.0
2007-11-27 16:27:00,5.0075,5.00874,5.00747,5.00856,20000000.0
2007-11-27 16:28:00,5.00913,5.00953,5.0073,5.0088,12000000.0
2007-11-27 16:29:00,5.00802,5.00845,5.0073,5.0078,13000000.0
2007-11-27 16:30:00,5.00844,5.00925,5.00709,5.00899,17000000.0
2007-11-27 16:31:00,5.00864,5.00864,5.00699,5.00722,13000000.0
2007-11-27 16:32:00,5.00704,5.00825,5.00669,5.00825,10000000.0
2007-11-27 16:33:00,5.00874,5.00874,5.00723,5.00735,15000000.0
2007-11-27 16:34:00,5.00721,5.00767,5.00669,5.00752,9000000.0
2007-11-27 16:35:00,5.00726,5.00726,5.00559,5.00726,18000000.0
2007-11-27 16:36:00,5.00566,5.00771,5.00566,5.00654,8000000.0
2007-11-27 16:37:00,5.00692,5.00832,5.00651,5.00734,22000000.0
2007-11-27 16:38:00,5.00722,5.00821,5.00592,5.00701,14000000.0
2007-11-27 16:39:00,5.00711,5.00778,5.00651,5.00651,14000000.0
2007-11-27 16:40:00,5.00809,5.00832,5.00661,5.00723,17000000.0
2007-11-27 16:41:00,5.00753,5.00753,5.00587,5.00661,9000000.0
2007-11-27 16:42:00,5.00798,5.00798,5.0067,5.00696,13000000.0
2007-11-27 16:43:00,5.00805,5.00805,5.00601,5.00657,13000000.0
2007-11-27 16:44:00,5.00813,5.00816,5.00606,5.00676,11000000.0
2007-11-27 16:45:00,5.00676,5.00809,5.00517,5.00644,18000000.0
2007-11-27 16:46:00,5.00656,5.00696,5.00534,5.00685,11000000.0
2007-11-27 16:47:00,5.00538,5.007,5.00538,5.00695,15000000.0
2007-11-27 16:48:00,5.00753,5.00772,5.00653,5.00739,7000000.0
2007-11-27 16:49:00,5.00804,5.00807,5.006,5.00793,16000000.0
2007-11-27 16:50:00,5.00768,5.00819,5.00581,5.00819,9000000.0
2007-11-27 16:51:00,5.00804,5.00851,5.00683,5.00802,22000000.0
2007-11-27 16:52:00,5.00691,5.00854,5.0068,5.00764,11000000.0
2007-11-27 16:53:00,5.007,5.00942,5.007,5.00811,12000000.0
2007-11-27 16:54:00,5.00917,5.00939,5.00781,5.00809,17000000.0
2007-11-27 16:55:00,5.00933,5.00933,5.0072,5.00788,15000000.0
2007-11-27 16:56:00,5.00936,5.00936,5.00685,5.00823,11000000.0
2007-11-27 16:57:00,5.00754,5.00806,5.00649,5.00707,8000000.0
2007-11-27 16:58:00,5.00757,5.00788,5.00638,5.00671,12000000.0
2007-11-27 16:59:00,5.00836,5.00857,5.0066,5.00767,15000000.0
2007-11-27 17:00:00,5.00709,5.00738,5.00526,5.00526,10000000.0
2007-11-27 17:01:00,5.00726,5.00747,5.00596,5.00747,10000000.0
2007-11-27 17:02:00,5.00566,5.00698,5.00565,5.00645,8000000.0
2007-11-27 17:03:00,5.00708,5.00809,5.00639,5.00743,11000000.0
2007-11-27 17:04:00,5.00891,5.00891,5.00713,5.00772,10000000.0
2007-11-27 17:05:00,5.00756,5.00791,5.00577,5.00732,18000000.0
2007-11-27 17:06:00,5.006,5.00788,5.006,5.00694,9000000.0
2007-11-27 17:07:00,5.00683,5.00836,5.00683,5.0083,20000000.0
2007-11-27 17:08:00,5.00641,5.00795,5.00641,5.00666,11000000.0
2007-11-27 17:09:00,5.0072,5.00729,5.00653,5.00665,14000000.0
2007-11-27 17:10:00,5.00712,5.00751,5.00498,5.00596,10000000.0
2007-11-27 17:11:00,5.00438,5.00724,5.00438,5.00551,12000000.0
2007-11-27 17:12:00,5.00672,5.00749,5.00568,5.00733,7000000.0
2007-11-27 17:13:00,5.006,5.00736,5.0055,5.00715,13000000.0
2007-11-27 17:14:00,5.00511,5.00722,5.00511,5.00679,13000000.0
2007-11-27 17:15:00,5.00677,5.00697,5.00528,5.00549,12000000.0
2007-11-27 17:16:00,5.00643,5.00702,5.00506,5.00679,13000000.0
2007-11-27 17:17:00,5.00786,5.00786,5.00599,5.00733,12000000.0
2007-11-27 17:18:00,5.0072,5.0072,5.00615,5.00675,15000000.0
2007-11-27 17:19:00,5.00769,5.00772,5.00678,5.00686,10000000.0
2007-11-27 17:20:00,5.00677,5.0077,5.00645,5.00721,13000000.0
2007-11-27 17:21:00,5.00732,5.00787,5.00659,5.00784,17000000.0
2007-11-27 17:22:00,5.00677,5.00811,5.00674,5.00719,15000000.0
2007-11-27 17:23:00,5.0079,5.00837,5.00686,5.0078,10000000.0
2007-11-27 17:24:00,5.0082,5.00941,5.00724,5.00775,17000000.0
2007-11-27 17:25:00,5.00946,5.01038,5.00765,5.01038,11000000.0
2007-11-27 17:26:00,5.00918,5.01084,5.00841,5.01074,12000000.0
2007-11-27 17:27:00,5.01245,5.01245,5.00888,5.0113,9000000.0
2007-11-27 17:28:00,5.01141,5.01188,5.00949,5.01154,16000000.0
2007-11-27 17:29:00,5.01045,5.01186,5.00961,5.01145,9000000.0
2007-11-27 17:30:00,5.01206,5.01209,5.01015,5.01097,11000000.0
2007-11-27 17:31:00,5.0115,5.0115,5.00999,5.01129,13000000.0
2007-11-27 17:32:00,5.01062,5.01283,5.01062,5.01283,13000000.0
2007-11-27 17:33:00,5.01149,5.01264,5.01111,5.01241,11000000.0
2007-11-27 17:34:00,5.01151,5.01212,5.01079,5.01079,12000000.0
2007-11-27 17:35:00,5.01035,5.01173,5.01016,5.01103,13000000.0
2007-11-27 17:36:00,5.01087,5.01189,5.00996,5.01184,14000000.0
2007-11-27 17:37:00,5.01129,5.01208,5.0101,5.01177,10000000.0
2007-11-27 17:38:00,5.01204,5.01223,5.00983,5.01165,7000000.0
2007-11-27 17:39:00,5.00943,5.01165,5.00943,5.01165,16000000.0
2007-11-27 17:40:00,5.01066,5.01199,5.00907,5.00922,17000000.0
2007-11-27 17:41:00,5.0105,5.01118,5.00832,5.00944,16000000.0
2007-11-27 17:42:00,5.00901,5.01117,5.00901,5.01117,16000000.0
2007-11-27 17:43:00,5.01069,5.01098,5.00917,5.00943,17000000.0
2007-11-27 17:44:00,5.0088,5.01007,5.0088,5.00932,8000000.0
2007-11-27 17:45:00,5.0092,5.01071,5.00867,5.01071,11000000.0
2007-11-27 17:46:00,5.00926,5.01029,5.00893,5.01018,9000000.0
2007-11-27 17:47:00,5.00951,5.01051,5.00872,5.0091,19000000.0
2007-11-27 17:48:00,5.00992,5.01124,5.0094,5.01097,16000000.0
2007-11-27 17:49:00,5.01088,5.01182,5.01031,5.01099,15000000.0
2007-11-27 17:50:00,5.01125,5.01195,5.01007,5.01089,11000000.0
2007-11-27 17:51:00,5.01008,5.01191,5.00971,5.01018,9000000.0
2007-11-27 17:52:00,5.0105,5.01146,5.00992,5.0106,11000000.0
2007-11-27 17:53:00,5.01083,5.01145,5.01008,5.01114,9000000.0
2007-11-27 17:54:00,5.01018,5.01218,5.01018,5.01218,10000000.0
2007-11-27 17:55:00,5.01064,5.01185,5.00995,5.00995,10000000.0
2007-11-27 17:56:00,5.01092,5.01122,5.00965,5.01044,16000000.0
2007-11-27 17:57:00,5.01024,5.01057,5.00946,5.00964,14000000.0
2007-11-27 17:58:00,5.0104,5.01212,5.00954,5.00954,24000000.0
2007-11-27 17:59:00,5.01031,5.01178,5.01024,5.01164,11000000.0
2007-11-27 18:00:00,5.01162,5.01189,5.01006,5.01088,10000000.0
2007-11-27 18:01:00,5.01105,5.01279,5.01009,5.01279,14000000.0
2007-11-27 18:02:00,5.01114,5.01299,5.01098,5.01299,12000000.0
2007-11-27 18:03:00,5.01252,5.01252,5.01078,5.01184,17000000.0
2007-11-27 18:04:00,5.01115,5.0122,5.01044,5.01088,15000000.0
2007-11-27 18:05:00,5.01056,5.01229,5.01056,5.01176,15000000.0
2007-11-27 18:06:00,5.01261,5.01275,5.01103,5.01234,15000000.0
2007-11-27 18:07:00,5.01168,5.01275,5.01144,5.01246,16000000.0
2007-11-27 18:08:00,5.01245,5.01307,5.01157,5.01271,16000000.0
2007-11-27 18:09:00,5.01272,5.01406,5.01261,5.01324,12000000.0
2007-11-27 18:10:00,5.01305,5.0169,5.01303,5.0169,17000000.0
2007-11-27 18:11:00,5.01644,5.01708,5.01327,5.01623,16000000.0
2007-11-27 18:12:00,5.01756,5.01865,5.01369,5.01861,13000000.0
2007-11-27 18:13:00,5.01934,5.02048,5.01584,5.02048,17000000.0
2007-11-27 18:14:00,5.01815,5.02053,5.01502,5.02053,13000000.0
2007-11-27 18:15:00,5.01884,5.02047,5.01786,5.02005,13000000.0
2007-11-27 18:16:00,5.02119,5.02119,5.01962,5.02119,15000000.0
2007-11-27 18:17:00,5.02119,5.02137,5.02014,5.02091,16000000.0
2007-11-27 18:18:00,5.02047,5.02099,5.01863,5.01963,18000000.0
2007-11-27 18:19:00,5.02034,5.02365,5.01985,5.02347,12000000.0
2007-11-27 18:20:00,5.02309,5.02457,5.02074,5.02457,16000000.0
2007-11-27 18:21:00,5.02422,5.02502,5.02222,5.02301,19000000.0
2007-11-27 18:22:00,5.02285,5.02444,5.02083,5.02245,20000000.0
2007-11-27 18:23:00,5.02369,5.02394,5.0212,5.02243,16000000.0
2007-11-27 18:24:00,5.0231,5.02402,5.02205,5.0236,14000000.0
2007-11-27 18:25:00,5.02309,5.02322,5.02181,5.02278,18000000.0
2007-11-27 18:26:00,5.022,5.02254,5.02123,5.02128,9000000.0
2007-11-27 18:27:00,5.02178,5.02266,5.02008,5.02008,16000000.0
2007-11-27 18:28:00,5.02166,5.02347,5.02126,5.02288,11000000.0
2007-11-27 18:29:00,5.02327,5.02327,5.02182,5.02295,15000000.0
2007-11-27 18:30:00,5.02365,5.02412,5.02236,5.02339,14000000.0
2007-11-27 18:31:00,5.02331,5.02432,5.0224,5.02365,19000000.0
2007-11-27 18:32:00,5.02237,5.0236,5.02217,5.02271,13000000.0
2007-11-27 18:33:00,5.02245,5.02323,5.02177,5.02177,13000000.0
2007-11-27 18:34:00,5.02284,5.02354,5.02184,5.02354,9000000.0
2007-11-27 18:35:00,5.02369,5.0241,5.02247,5.0239,14000000.0
2007-11-27 18:36:00,5.0223,5.02434,5.0223,5.02346,12000000.0
2007-11-27 18:37:00,5.02392,5.02392,5.02289,5.0239,13000000.0
2007-11-27 18:38:00,5.0243,5.0243,5.02264,5.02363,17000000.0
2007-11-27 18:39:00,5.02397,5.02421,5.02306,5.02421,18000000.0
2007-11-27 18:40:00,5.02289,5.02416,5.02275,5.02389,14000000.0
2007-11-27 18:41:00,5.02335,5.02408,5.02216,5.02377,18000000.0
2007-11-27 18:42:00,5.02178,5.02301,5.0217,5.02216,14000000.0
2007-11-27 18:43:00,5.02312,5.02352,5.02184,5.02184,14000000.0
2007-11-27 18:44:00,5.02243,5.02305,5.02139,5.02305,12000000.0
2007-11-27 18:45:00,5.02344,5.02415,5.022,5.0234,17000000.0
2007-11-27 18:46:00,5.02385,5.02525,5.02311,5.02366,15000000.0
2007-11-27 18:47:00,5.02533,5.02588,5.02392,5.02588,16000000.0
2007-11-27 18:48:00,5.02587,5.02642,5.02429,5.0249,11000000.0
2007-11-27 18:49:00,5.02559,5.02602,5.02509,5.02576,8000000.0
2007-11-27 18:50:00,5.02667,5.02667,5.02532,5.02586,16000000.0
2007-11-27 18:51:00,5.02543,5.02648,5.02514,5.02554,19000000.0
2007-11-27 18:52:00,5.02575,5.02669,5.02563,5.02564,10000000.0
2007-11-27 18:53:00,5.02704,5.02704,5.02512,5.02615,10000000.0
2007-11-27 18:54:00,5.02486,5.02636,5.0244,5.02581,11000000.0
2007-11-27 18:55:00,5.02721,5.02721,5.02557,5.02562,8000000.0
2007-11-27 18:56:00,5.02706,5.02711,5.02586,5.02611,16000000.0
2007-11-27 18:57:00,5.02632,5.02811,5.02632,5.02811,8000000.0
2007-11-27 18:58:00,5.02688,5.02788,5.02605,5.02777,13000000.0
2007-11-27 18:59:00,5.02757,5.0277,5.02623,5.02623,17000000.0
2007-11-27 19:00:00,5.02618,5.02677,5.02491,5.0257,13000000.0
2007-11-27 19:01:00,5.02594,5.02641,5.02532,5.02613,12000000.0
2007-11-27 19:02:00,5.02669,5.02669,5.02518,5.02652,16000000.0
2007-11-27 19:03:00,5.02533,5.02609,5.02454,5.02554,17000000.0
2007-11-27 19:04:00,5.0255,5.02619,5.02443,5.02566,12000000.0
2007-11-27 19:05:00,5.02652,5.02662,5.02516,5.02662,17000000.0
2007-11-27 19:06:00,5.02646,5.02646,5.02535,5.02591,7000000.0
2007-11-27 19:07:00,5.02581,5.02687,5.02505,5.02625,20000000.0
2007-11-27 19:08:00,5.0277,5.0277,5.02643,5.02702,21000000.0
2007-11-27 19:09:00,5.02821,5.02903,5.02729,5.02903,16000000.0
2007-11-27 19:10:00,5.02878,5.02909,5.02698,5.02698,14000000.0
2007-11-27 19:11:00,5.02871,5.02871,5.02737,5.02774,12000000.0
2007-11-27 19:12:00,5.02799,5.0286,5.02685,5.02685,18000000.0
2007-11-27 19:13:00,5.02731,5.02874,5.02639,5.02874,14000000.0
2007-11-27 19:14:00,5.02722,5.02913,5.02722,5.02888,18000000.0
2007-11-27 19:15:00,5.02814,5.02867,5.02787,5.02855,9000000.0
2007-11-27 19:16:00,5.02827,5.02897,5.02686,5.02824,12000000.0
2007-11-27 19:17:00,5.02832,5.02832,5.02626,5.02705,14000000.0
2007-11-27 19:18:00,5.02618,5.02743,5.02562,5.02693,16000000.0
2007-11-27 19:19:00,5.02703,5.0276,5.02638,5.02759,7000000.0
2007-11-27 19:20:00,5.02755,5.02771,5.02618,5.02671,8000000.0
2007-11-27 19:21:00,5.02648,5.02715,5.02544,5.02693,18000000.0
2007-11-27 19:22:00,5.02683,5.02749,5.02601,5.02734,9000000.0
2007-11-27 19:23:00,5.02682,5.02689,5.02547,5.02593,10000000.0
2007-11-27 19:24:00,5.02608,5.02624,5.02458,5.02511,11000000.0
2007-11-27 19:25:00,5.02668,5.02676,5.02531,5.02669,17000000.0
2007-11-27 19:26:00,5.0266,5.02673,5.02573,5.02588,11000000.0
2007-11-27 19:27:00,5.02695,5.02695,5.02574,5.02641,13000000.0
2007-11-27 19:28:00,5.02717,5.02717,5.02574,5.02587,10000000.0
2007-11-27 19:29:00,5.02575,5.0273,5.0255,5.0273,11000000.0
2007-11-27 19:30:00,5.02527,5.027,5.02527,5.027,12000000.0
2007-11-27 19:31:00,5.02579,5.0287,5.02579,5.02868,8000000.0
2007-11-27 19:32:00,5.02874,5.02874,5.02743,5.02743,11000000.0
2007-11-27 19:33:00,5.02868,5.02868,5.02765,5.02825,13000000.0
2007-11-27 19:34:00,5.02848,5.02876,5.0274,5.02823,12000000.0
2007-11-27 19:35:00,5.02745,5.02837,5.02683,5.02714,13000000.0
2007-11-27 19:36:00,5.02779,5.02845,5.02704,5.02737,12000000.0
2007-11-27 19:37:00,5.02779,5.02873,5.02743,5.02752,8000000.0
2007-11-27 19:38:00,5.02808,5.0286,5.02724,5.02825,20000000.0
2007-11-27 19:39:00,5.02795,5.02876,5.02765,5.02876,11000000.0
2007-11-27 19:40:00,5.02803,5.029,5.02775,5.02892,11000000.0
2007-11-27 19:41:00,5.02814,5.02856,5.0279,5.02824,9000000.0
2007-11-27 19:42:00,5.02878,5.02908,5.02824,5.02889,10000000.0
2007-11-27 19:43:00,5.0288,5.02903,5.02753,5.02785,14000000.0
2007-11-27 19:44:00,5.02879,5.02879,5.02697,5.0282,15000000.0
2007-11-27 19:45:00,5.0275,5.0275,5.02548,5.02641,12000000.0
2007-11-27 19:46:00,5.02654,5.02747,5.02601,5.02705,11000000.0
2007-11-27 19:47:00,5.02757,5.02757,5.02559,5.02676,10000000.0
2007-11-27 19:48:00,5.02678,5.02692,5.0254,5.02651,9000000.0
2007-11-27 19:49:00,5.02563,5.02713,5.0255,5.02614,16000000.0
2007-11-27 19:50:00,5.02742,5.02742,5.02565,5.02687,10000000.0
2007-11-27 19:51:00,5.02633,5.02664,5.02565,5.02651,11000000.0
2007-11-27 19:52:00,5.02575,5.02631,5.025,5.02531,19000000.0
2007-11-27 19:53:00,5.02598,5.0265,5.02514,5.0264,19000000.0
2007-11-27 19:54:00,5.02577,5.02698,5.02543,5.02587,14000000.0
2007-11-27 19:55:00,5.02534,5.02673,5.02534,5.02587,16000000.0
2007-11-27 19:56:00,5.02614,5.02695,5.02542,5.02695,12000000.0
2007-11-27 19:57:00,5.02732,5.02732,5.0259,5.02604,14000000.0
2007-11-27 19:58:00,5.02708,5.02708,5.02571,5.02571,13000000.0
2007-11-27 19:59:00,5.0268,5.0268,5.02493,5.02639,10000000.0
2007-11-27 20:00:00,5.02641,5.02675,5.02527,5.02642,15000000.0
2007-11-27 20:01:00,5.02635,5.02649,5.02466,5.02531,14000000.0
2007-11-27 20:02:00,5.02578,5.02595,5.0248,5.02585,8000000.0
2007-11-27 20:03:00,5.02544,5.0262,5.02458,5.0262,13000000.0
2007-11-27 20:04:00,5.02547,5.02666,5.0254,5.02572,12000000.0
2007-11-27 20:05:00,5.02508,5.02594,5.02493,5.02494,11000000.0
2007-11-27 20:06:00,5.02499,5.02557,5.02466,5.02487,10000000.0
2007-11-27 20:07:00,5.0258,5.0258,5.02467,5.0251,13000000.0
2007-11-27 20:08:00,5.0245,5.026,5.02449,5.02449,16000000.0
2007-11-27 20:09:00,5.02553,5.02589,5.02412,5.02496,17000000.0
2007-11-27 20:10:00,5.02555,5.02555,5.02423,5.02423,10000000.0
2007-11-27 20:11:00,5.02411,5.02444,5.0223,5.02443,13000000.0
2007-11-27 20:12:00,5.02412,5.0249,5.02263,5.02416,15000000.0
2007-11-27 20:13:00,5.02371,5.0241,5.02267,5.02399,13000000.0
2007-11-27 20:14:00,5.02391,5.02438,5.02312,5.02316,8000000.0
2007-11-27 20:15:00,5.02394,5.02394,5.02257,5.02364,10000000.0
2007-11-27 20:16:00,5.02302,5.02318,5.02158,5.02158,14000000.0
2007-11-27 20:17:00,5.02178,5.02305,5.02178,5.02205,13000000.0
2007-11-27 20:18:00,5.02337,5.02354,5.02171,5.02171,7000000.0
2007-11-27 20:19:00,5.02321,5.02331,5.02173,5.0231,11000000.0
2007-11-27 20:20:00,5.02222,5.0231,5.02164,5.02222,19000000.0
2007-11-27 20:21:00,5.02322,5.0233,5.02231,5.0229,11000000.0
2007-11-27 20:22:00,5.0229,5.0229,5.02168,5.0228,11000000.0
2007-11-27 20:23:00,5.02179,5.02298,5.02137,5.02298,13000000.0
2007-11-27 20:24:00,5.02186,5.02375,5.02186,5.02291,9000000.0
2007-11-27 20:25:00,5.02327,5.02401,5.02173,5.02282,18000000.0
2007-11-27 20:26:00,5.02235,5.02285,5.02097,5.02106,7000000.0
2007-11-27 20:27:00,5.02279,5.02279,5.02071,5.02139,9000000.0
2007-11-27 20:28:00,5.02089,5.02149,5.01972,5.02099,13000000.0
2007-11-27 20:29:00,5.02136,5.02146,5.01991,5.02146,14000000.0
2007-11-27 20:30:00,5.0209,5.02148,5.02004,5.02004,16000000.0
2007-11-27 20:31:00,5.02068,5.02185,5.02021,5.02144,22000000.0
2007-11-27 20:32:00,5.02112,5.02142,5.01969,5.02022,12000000.0
2007-11-27 20:33:00,5.02154,5.02154,5.01998,5.02105,13000000.0
2007-11-27 20:34:00,5.02063,5.02082,5.01961,5.02055,15000000.0
2007-11-27 20:35:00,5.02024,5.02057,5.01914,5.01917,16000000.0
2007-11-27 20:36:00,5.02062,5.02088,5.0192,5.02088,15000000.0
2007-11-27 20:37:00,5.02052,5.02112,5.01932,5.01942,14000000.0
2007-11-27 20:38:00,5.02015,5.02086,5.01946,5.02003,13000000.0
2007-11-27 20:39:00,5.02071,5.02083,5.0198,5.02012,18000000.0
2007-11-27 20:40:00,5.01975,5.02064,5.01937,5.0199,14000000.0
2007-11-27 20:41:00,5.02021,5.02117,5.01949,5.02057,18000000.0
2007-11-27 20:42:00,5.0194,5.0206,5.01921,5.01966,12000000.0
2007-11-27 20:43:00,5.0204,5.02083,5.01966,5.02072,18000000.0
2007-11-27 20:44:00,5.02074,5.02116,5.0194,5.02029,18000000.0
2007-11-27 20:45:00,5.02015,5.02101,5.01968,5.0197,11000000.0
2007-11-27 20:46:00,5.02078,5.02078,5.01954,5.01954,18000000.0
2007-11-27 20:47:00,5.01957,5.02118,5.01957,5.01977,20000000.0
2007-11-27 20:48:00,5.02102,5.02102,5.01977,5.0206,17000000.0
2007-11-27 20:49:00,5.02078,5.02141,5.01962,5.02104,16000000.0
2007-11-27 20:50:00,5.02138,5.02144,5.02006,5.02082,8000000.0
2007-11-27 20:51:00,5.02158,5.02158,5.01971,5.02057,8000000.0
2007-11-27 20:52:00,5.0208,5.0213,5.01988,5.02025,12000000.0
2007-11-27 20:53:00,5.02022,5.02125,5.0196,5.02056,16000000.0
2007-11-27 20:54:00,5.01961,5.02103,5.01944,5.01944,15000000.0
2007-11-27 20:55:00,5.01983,5.0205,5.01933,5.02049,16000000.0
2007-11-27 20:56:00,5.02057,5.021,5.0195,5.0195,7000000.0
2007-11-27 20:57:00,5.01996,5.02047,5.01866,5.01953,14000000.0
2007-11-27 20:58:00,5.01768,5.01971,5.0174,5.01927,10000000.0
2007-11-27 20:59:00,5.01938,5.0195,5.01806,5.01906,11000000.0
2007-11-27 21:00:00,5.01979,5.0198,5.01761,5.01882,14000000.0
2007-11-27 21:01:00,5.01795,5.01803,5.01658,5.01799,12000000.0
2007-11-27 21:02:00,5.01708,5.01963,5.01708,5.01926,17000000.0
2007-11-27 21:03:00,5.01866,5.0192,5.01807,5.0192,11000000.0
2007-11-27 21:04:00,5.01822,5.01909,5.01789,5.01865,10000000.0
2007-11-27 21:05:00,5.01877,5.01971,5.01848,5.01882,8000000.0
2007-11-27 21:06:00,5.01943,5.01979,5.01794,5.01932,13000000.0
2007-11-27 21:07:00,5.01929,5.01991,5.01867,5.019,14000000.0
2007-11-27 21:08:00,5.01872,5.01992,5.01872,5.01992,8000000.0
2007-11-27 21:09:00,5.01909,5.02022,5.01876,5.01934,13000000.0
2007-11-27 21:10:00,5.01954,5.02012,5.01873,5.01907,17000000.0
2007-11-27 21:11:00,5.01938,5.02026,5.01869,5.01869,15000000.0
2007-11-27 21:12:00,5.01999,5.02028,5.01926,5.01991,11000000.0
2007-11-27 21:13:00,5.0201,5.02038,5.01892,5.0202,12000000.0
2007-11-27 21:14:00,5.01996,5.0205,5.01947,5.02012,14000000.0
2007-11-27 21:15:00,5.01986,5.02068,5.01949,5.01949,13000000.0
2007-11-27 21:16:00,5.02053,5.02076,5.01955,5.01998,12000000.0
2007-11-27 21:17:00,5.0206,5.0206,5.01959,5.02019,16000000.0
2007-11-27 21:18:00,5.0203,5.02097,5.01919,5.02069,15000000.0
2007-11-27 21:19:00,5.01974,5.02046,5.01904,5.02046,15000000.0
2007-11-27 21:20:00,5.01917,5.02023,5.01897,5.02009,8000000.0
2007-11-27 21:21:00,5.0184,5.01979,5.01832,5.01919,17000000.0
2007-11-27 21:22:00,5.01862,5.01947,5.01846,5.01846,11000000.0
2007-11-27 21:23:00,5.0187,5.02054,5.01836,5.02003,23000000.0
2007-11-27 21:24:00,5.01989,5.02092,5.01902,5.02047,13000000.0
2007-11-27 21:25:00,5.01982,5.02118,5.01923,5.02118,15000000.0
2007-11-27 21:26:00,5.02057,5.0208,5.01967,5.0208,10000000.0
2007-11-27 21:27:00,5.02029,5.02046,5.01941,5.01973,10000000.0
2007-11-27 21:28:00,5.01928,5.02031,5.01867,5.0198,13000000.0
2007-11-27 21:29:00,5.01957,5.02082,5.01909,5.02082,10000000.0
2007-11-27 21:30:00,5.0209,5.02111,5.01952,5.01952,16000000.0
2007-11-27 21:31:00,5.02063,5.02135,5.01969,5.02015,18000000.0
2007-11-27 21:32:00,5.02007,5.02087,5.01969,5.0197,15000000.0
2007-11-27 21:33:00,5.02101,5.02168,5.02002,5.02104,13000000.0
2007-11-27 21:34:00,5.02107,5.02117,5.01993,5.02004,9000000.0
2007-11-27 21:35:00,5.01947,5.02051,5.01939,5.02019,8000000.0
2007-11-27 21:36:00,5.02031,5.02078,5.01927,5.02042,18000000.0
2007-11-27 21:37:00,5.0197,5.02078,5.01933,5.02026,22000000.0
2007-11-27 21:38:00,5.02043,5.02058,5.01906,5.01906,9000000.0
2007-11-27 21:39:00,5.02095,5.02095,5.01876,5.01876,11000000.0
2007-11-27 21:40:00,5.02014,5.02041,5.01896,5.02012,19000000.0
2007-11-27 21:41:00,5.02005,5.02052,5.0191,5.01963,12000000.0
2007-11-27 21:42:00,5.01926,5.0208,5.01926,5.01962,11000000.0
2007-11-27 21:43:00,5.02048,5.0209,5.01936,5.01995,14000000.0
2007-11-27 21:44:00,5.02002,5.02011,5.01921,5.01952,13000000.0
2007-11-27 21:45:00,5.01917,5.02036,5.01866,5.01893,12000000.0
2007-11-27 21:46:00,5.0199,5.0199,5.01852,5.0193,14000000.0
2007-11-27 21:47:00,5.01926,5.01929,5.01748,5.0186,17000000.0
2007-11-27 21:48:00,5.01837,5.01848,5.01701,5.01743,16000000.0
2007-11-27 21:49:00,5.01877,5.01891,5.01734,5.01761,14000000.0
2007-11-27 21:50:00,5.01871,5.0189,5.01724,5.0182,13000000.0
2007-11-27 21:51:00,5.01703,5.01874,5.01703,5.018,14000000.0
2007-11-27 21:52:00,5.01811,5.01851,5.01711,5.01711,17000000.0
2007-11-27 21:53:00,5.0184,5.01874,5.01748,5.01834,27000000.0
2007-11-27 21:54:00,5.01916,5.01916,5.01752,5.01839,10000000.0
2007-11-27 21:55:00,5.01833,5.01866,5.01776,5.01807,8000000.0
2007-11-27 21:56:00,5.01862,5.01891,5.01585,5.01585,16000000.0
2007-11-27 21:57:00,5.01594,5.01703,5.01521,5.01566,18000000.0
2007-11-27 21:58:00,5.01626,5.01755,5.01603,5.01666,18000000.0
2007-11-27 21:59:00,5.01605,5.01727,5.01592,5.01628,17000000.0
2007-11-27 22:00:00,5.01617,5.01738,5.0158,5.0167,9000000.0
2007-11-27 22:01:00,5.01787,5.01931,5.01765,5.01861,22000000.0
2007-11-27 22:02:00,5.01791,5.01922,5.01776,5.0188,11000000.0
2007-11-27 22:03:00,5.01863,5.01985,5.01803,5.01811,16000000.0
2007-11-27 22:04:00,5.01865,5.01924,5.0178,5.01834,12000000.0
2007-11-27 22:05:00,5.01787,5.01981,5.01775,5.01981,7000000.0
2007-11-27 22:06:00,5.01876,5.01906,5.01744,5.01798,15000000.0
2007-11-27 22:07:00,5.01781,5.01882,5.01733,5.01843,19000000.0
2007-11-27 22:08:00,5.0183,5.01891,5.01784,5.01784,11000000.0
2007-11-27 22:09:00,5.01799,5.01887,5.01797,5.01841,10000000.0
2007-11-27 22:10:00,5.01768,5.01848,5.01747,5.01848,10000000.0
2007-11-27 22:11:00,5.01874,5.01882,5.01768,5.01825,18000000.0
2007-11-27 22:12:00,5.019,5.01938,5.01816,5.01843,11000000.0
2007-11-27 22:13:00,5.01834,5.01873,5.0174,5.01761,14000000.0
2007-11-27 22:14:00,5.0174,5.01864,5.01726,5.0174,24000000.0
2007-11-27 22:15:00,5.01832,5.01874,5.01748,5.01763,13000000.0
2007-11-27 22:16:00,5.01829,5.01848,5.01629,5.01629,13000000.0
2007-11-27 22:17:00,5.01693,5.01727,5.01609,5.01727,8000000.0
2007-11-27 22:18:00,5.01704,5.01716,5.01617,5.01716,13000000.0
2007-11-27 22:19:00,5.01749,5.01749,5.01573,5.01633,14000000.0
2007-11-27 22:20:00,5.01492,5.01686,5.01492,5.01617,21000000.0
2007-11-27 22:21:00,5.01686,5.01686,5.01542,5.01601,13000000.0
2007-11-27 22:22:00,5.01452,5.01645,5.01439,5.01439,12000000.0
2007-11-27 22:23:00,5.0144,5.01625,5.0144,5.01581,18000000.0
2007-11-27 22:24:00,5.01631,5.01659,5.01514,5.01562,14000000.0
2007-11-27 22:25:00,5.01585,5.01682,5.01552,5.01662,13000000.0
2007-11-27 22:26:00,5.01641,5.01719,5.01575,5.01607,13000000.0
2007-11-27 22:27:00,5.01663,5.01725,5.01621,5.01685,16000000.0
2007-11-27 22:28:00,5.01627,5.01678,5.0156,5.01678,13000000.0
2007-11-27 22:29:00,5.01574,5.017,5.01542,5.01562,21000000.0
2007-11-27 22:30:00,5.01698,5.01698,5.0155,5.01552,17000000.0
2007-11-27 22:31:00,5.01644,5.017,5.01561,5.01561,10000000.0
2007-11-27 22:32:00,5.01661,5.01674,5.01557,5.01558,13000000.0
2007-11-27 22:33:00,5.0166,5.0169,5.01544,5.01632,13000000.0
2007-11-27 22:34:00,5.01551,5.01704,5.01551,5.0164,13000000.0
2007-11-27 22:35:00,5.01644,5.01759,5.01635,5.01635,19000000.0
2007-11-27 22:36:00,5.01655,5.01808,5.01655,5.01765,14000000.0
2007-11-27 22:37:00,5.01703,5.01884,5.01694,5.01877,17000000.0
2007-11-27 22:38:00,5.01861,5.01901,5.01802,5.01802,9000000.0
2007-11-27 22:39:00,5.01782,5.0195,5.01782,5.01838,20000000.0
2007-11-27 22:40:00,5.0192,5.02012,5.01838,5.01881,13000000.0
2007-11-27 22:41:00,5.0199,5.02058,5.01927,5.01952,13000000.0
2007-11-27 22:42:00,5.01999,5.0203,5.019,5.019,10000000.0
2007-11-27 22:43:00,5.01927,5.02025,5.01877,5.01946,15000000.0
2007-11-27 22:44:00,5.01888,5.02047,5.01883,5.01898,16000000.0
2007-11-27 22:45:00,5.01883,5.01967,5.01852,5.01874,14000000.0
2007-11-27 22:46:00,5.01768,5.01986,5.01768,5.01915,12000000.0
2007-11-27 22:47:00,5.01901,5.0196,5.01886,5.01945,7000000.0
2007-11-27 22:48:00,5.01833,5.01959,5.01809,5.01809,16000000.0
2007-11-27 22:49:00,5.01827,5.01827,5.01801,5.01801,10000000.0
2007-11-27 22:50:00,5.01925,5.01966,5.01843,5.01865,15000000.0
2007-11-27 22:51:00,5.01828,5.01956,5.01828,5.01851,17000000.0
2007-11-27 22:52:00,5.01878,5.01964,5.01878,5.0196,10000000.0
2007-11-27 22:53:00,5.01965,5.02124,5.01918,5.01953,20000000.0
2007-11-27 22:54:00,5.02106,5.02129,5.02012,5.02012,10000000.0
2007-11-27 22:55:00,5.02029,5.02102,5.01988,5.02009,12000000.0
2007-11-27 22:56:00,5.02106,5.02137,5.01939,5.01939,9000000.0
2007-11-27 22:57:00,5.02009,5.02166,5.01984,5.02143,18000000.0
2007-11-27 22:58:00,5.02071,5.02151,5.01978,5.02052,13000000.0
2007-11-27 22:59:00,5.02099,5.02138,5.02021,5.02059,10000000.0
2007-11-27 23:00:00,5.0217,5.02283,5.02093,5.02167,17000000.0
2007-11-27 23:01:00,5.0217,5.02201,5.0202,5.02064,13000000.0
2007-11-27 23:02:00,5.02052,5.02084,5.01972,5.01974,7000000.0
2007-11-27 23:03:00,5.02081,5.02151,5.02013,5.02019,16000000.0
2007-11-27 23:04:00,5.02038,5.02139,5.01969,5.02068,12000000.0
2007-11-27 23:05:00,5.02035,5.02136,5.01994,5.02075,11000000.0
2007-11-27 23:06:00,5.02032,5.02141,5.02018,5.02141,11000000.0
2007-11-27 23:07:00,5.02085,5.02118,5.02007,5.02007,13000000.0
2007-11-27 23:08:00,5.02056,5.02163,5.01996,5.02125,20000000.0
2007-11-27 23:09:00,5.0213,5.02221,5.02036,5.02127,16000000.0
2007-11-27 23:10:00,5.02088,5.02176,5.02046,5.02072,16000000.0
2007-11-27 23:11:00,5.02105,5.0221,5.02065,5.0221,10000000.0
2007-11-27 23:12:00,5.02061,5.02112,5.02061,5.02112,12000000.0
2007-11-27 23:13:00,5.02289,5.02289,5.02121,5.02124,16000000.0
2007-11-27 23:14:00,5.02219,5.02251,5.02087,5.02158,9000000.0
2007-11-27 23:15:00,5.02146,5.02189,5.02099,5.02105,9000000.0
2007-11-27 23:16:00,5.02175,5.02215,5.02109,5.02143,18000000.0
2007-11-27 23:17:00,5.0222,5.02239,5.02125,5.02147,8000000.0
2007-11-27 23:18:00,5.02212,5.02212,5.02061,5.02142,10000000.0
2007-11-27 23:19:00,5.02164,5.02226,5.02079,5.02079,9000000.0
2007-11-27 23:20:00,5.02082,5.0222,5.02081,5.02217,17000000.0
2007-11-27 23:21:00,5.02038,5.02166,5.02038,5.02152,11000000.0
2007-11-27 23:22:00,5.02147,5.02174,5.0204,5.02143,12000000.0
2007-11-27 23:23:00,5.02213,5.02245,5.02131,5.02154,12000000.0
2007-11-27 23:24:00,5.0222,5.02323,5.02209,5.02243,12000000.0
2007-11-27 23:25:00,5.02176,5.02306,5.02176,5.02301,9000000.0
2007-11-27 23:26:00,5.02329,5.02355,5.02203,5.02355,14000000.0
2007-11-27 23:27:00,5.02264,5.02369,5.02262,5.02369,17000000.0
2007-11-27 23:28:00,5.02328,5.02395,5.02246,5.02271,15000000.0
2007-11-27 23:29:00,5.02416,5.02467,5.02345,5.0241,11000000.0
2007-11-27 23:30:00,5.02481,5.02481,5.02247,5.02318,14000000.0
2007-11-27 23:31:00,5.02357,5.02357,5.02204,5.02221,7000000.0
2007-11-27 23:32:00,5.02172,5.02291,5.02087,5.02087,15000000.0
2007-11-27 23:33:00,5.02262,5.02266,5.0214,5.02266,7000000.0
2007-11-27 23:34:00,5.02109,5.02277,5.02109,5.02277,10000000.0
2007-11-27 23:35:00,5.02236,5.02283,5.02129,5.02182,12000000.0
2007-11-27 23:36:00,5.02324,5.0233,5.02205,5.02269,10000000.0
2007-11-27 23:37:00,5.02299,5.02425,5.02215,5.02292,14000000.0
2007-11-27 23:38:00,5.02367,5.02513,5.02299,5.02432,17000000.0
2007-11-27 23:39:00,5.0239,5.02497,5.02382,5.02426,9000000.0
2007-11-27 23:40:00,5.02456,5.02494,5.02379,5.02492,12000000.0
2007-11-27 23:41:00,5.02446,5.02495,5.02385,5.02495,9000000.0
2007-11-27 23:42:00,5.02426,5.02458,5.02326,5.02455,15000000.0
2007-11-27 23:43:00,5.02391,5.02439,5.02328,5.02385,13000000.0
2007-11-27 23:44:00,5.02428,5.02428,5.02356,5.02382,8000000.0
2007-11-27 23:45:00,5.02351,5.02419,5.02287,5.02289,12000000.0
2007-11-27 23:46:00,5.02286,5.02429,5.02271,5.02271,20000000.0
2007-11-27 23:47:00,5.02268,5.02346,5.02268,5.02269,19000000.0
2007-11-27 23:48:00,5.02293,5.0241,5.02293,5.02353,14000000.0
2007-11-27 23:49:00,5.02412,5.02436,5.02288,5.02376,12000000.0
2007-11-27 23:50:00,5.02412,5.02417,5.02347,5.02405,10000000.0
2007-11-27 23:51:00,5.02476,5.02504,5.02329,5.02372,14000000.0
2007-11-27 23:52:00,5.02397,5.02402,5.02271,5.02327,13000000.0
2007-11-27 23:53:00,5.02375,5.02391,5.02253,5.02281,16000000.0
2007-11-27 23:54:00,5.02328,5.02329,5.02228,5.02235,13000000.0
2007-11-27 23:55:00,5.0234,5.0234,5.022,5.02209,16000000.0
2007-11-27 23:56:00,5.02314,5.02314,5.02162,5.02162,12000000.0
2007-11-27 23:57:00,5.02223,5.02338,5.02174,5.02335,14000000.0
2007-11-27 23:58:00,5.02255,5.02255,5.02095,5.02158,16000000.0
2007-11-27 23:59:00,5.02152,5.02233,5.02081,5.02178,12000000.0
2007-11-28 00:00:00,5.02246,5.02246,5.0206,5.02183,17000000.0
2007-11-28 00:01:00,5.02127,5.02212,5.02035,5.02155,12000000.0
2007-11-28 00:02:00,5.02103,5.02167,5.02057,5.02157,11000000.0
2007-11-28 00:03:00,5.02165,5.02232,5.02125,5.02199,7000000.0
2007-11-28 00:04:00,5.02261,5.02298,5.02171,5.02273,16000000.0
2007-11-28 00:05:00,5.02143,5.02262,5.02143,5.02172,17000000.0
2007-11-28 00:06:00,5.02253,5.02292,5.02166,5.0224,10000000.0
2007-11-28 00:07:00,5.0224,5.02247,5.02212,5.02227,19000000.0
2007-11-28 00:08:00,5.02249,5.02269,5.0217,5.0217,9000000.0
2007-11-28 00:09:00,5.02238,5.02399,5.02228,5.02399,19000000.0
2007-11-28 00:10:00,5.02335,5.02356,5.0225,5.02261,16000000.0
2007-11-28 00:11:00,5.02367,5.02379,5.0223,5.02299,9000000.0
2007-11-28 00:12:00,5.02312,5.02328,5.02271,5.02307,11000000.0
2007-11-28 00:13:00,5.02286,5.02312,5.02221,5.02268,8000000.0
2007-11-28 00:14:00,5.02291,5.02305,5.02233,5.0227,9000000.0
2007-11-28 00:15:00,5.02198,5.02315,5.02198,5.02244,15000000.0
2007-11-28 00:16:00,5.02217,5.02304,5.02189,5.02263,18000000.0
2007-11-28 00:17:00,5.0233,5.02341,5.02226,5.02239,21000000.0
2007-11-28 00:18:00,5.02163,5.02269,5.02137,5.02194,16000000.0
2007-11-28 00:19:00,5.02261,5.02365,5.02198,5.02365,12000000.0
2007-11-28 00:20:00,5.02242,5.02341,5.02207,5.02316,13000000.0
2007-11-28 00:21:00,5.0245,5.02468,5.02322,5.02398,13000000.0
2007-11-28 00:22:00,5.02398,5.02411,5.02269,5.02324,13000000.0
2007-11-28 00:23:00,5.02301,5.02381,5.02255,5.02309,11000000.0
2007-11-28 00:24:00,5.02356,5.02466,5.02356,5.02371,10000000.0
2007-11-28 00:25:00,5.02366,5.02466,5.02339,5.02412,16000000.0
2007-11-28 00:26:00,5.02336,5.02414,5.02264,5.0227,13000000.0
2007-11-28 00:27:00,5.02311,5.02461,5.02311,5.02397,16000000.0
2007-11-28 00:28:00,5.02451,5.02508,5.0237,5.02439,13000000.0
2007-11-28 00:29:00,5.02329,5.02486,5.02324,5.02349,10000000.0
2007-11-28 00:30:00,5.02465,5.02532,5.02391,5.02483,15000000.0
2007-11-28 00:31:00,5.02483,5.0254,5.02359,5.02461,18000000.0
2007-11-28 00:32:00,5.02506,5.02545,5.02448,5.0252,14000000.0
2007-11-28 00:33:00,5.02487,5.02524,5.02412,5.02422,13000000.0
2007-11-28 00:34:00,5.02437,5.02446,5.02413,5.02438,11000000.0
2007-11-28 00:35:00,5.02481,5.02486,5.02379,5.0245,13000000.0
2007-11-28 00:36:00,5.02373,5.02395,5.02253,5.02295,12000000.0
2007-11-28 00:37:00,5.02255,5.02377,5.02255,5.02329,10000000.0
2007-11-28 00:38:00,5.02368,5.02404,5.02288,5.02345,11000000.0
2007-11-28 00:39:00,5.02266,5.02368,5.02247,5.02269,16000000.0
2007-11-28 00:40:00,5.02428,5.02447,5.02363,5.02408,10000000.0
2007-11-28 00:41:00,5.02343,5.0245,5.02343,5.02386,15000000.0
2007-11-28 00:42:00,5.02397,5.02424,5.02347,5.02398,10000000.0
2007-11-28 00:43:00,5.02384,5.024,5.02318,5.02376,8000000.0
2007-11-28 00:44:00,5.02339,5.02394,5.02307,5.02307,7000000.0
2007-11-28 00:45:00,5.02226,5.02342,5.02171,5.02227,10000000.0
2007-11-28 00:46:00,5.02329,5.0234,5.02232,5.0229,18000000.0
2007-11-28 00:47:00,5.02282,5.02357,5.02235,5.02299,18000000.0
2007-11-28 00:48:00,5.02387,5.02387,5.02228,5.02277,15000000.0
2007-11-28 00:49:00,5.02349,5.02355,5.02231,5.02259,19000000.0
2007-11-28 00:50:00,5.02238,5.02346,5.02238,5.02259,15000000.0
2007-11-28 00:51:00,5.02339,5.0236,5.0226,5.0226,12000000.0
2007-11-28 00:52:00,5.02335,5.02354,5.02207,5.02281,15000000.0
2007-11-28 00:53:00,5.02311,5.0233,5.02214,5.02235,9000000.0
2007-11-28 00:54:00,5.02355,5.02355,5.02184,5.02184,17000000.0
2007-11-28 00:55:00,5.02257,5.02325,5.0223,5.02231,11000000.0
2007-11-28 00:56:00,5.02263,5.02307,5.0216,5.02215,23000000.0
2007-11-28 00:57:00,5.02194,5.02194,5.02136,5.0214,11000000.0
2007-11-28 00:58:00,5.02193,5.02219,5.02092,5.02124,11000000.0
2007-11-28 00:59:00,5.02165,5.02194,5.02101,5.02194,11000000.0
2007-11-28 01:00:00,5.0217,5.02225,5.02092,5.02177,14000000.0
2007-11-28 01:01:00,5.021,5.02203,5.02095,5.02179,9000000.0
2007-11-28 01:02:00,5.02229,5.02258,5.02109,5.02123,13000000.0
2007-11-28 01:03:00,5.02211,5.02271,5.02126,5.02206,18000000.0
2007-11-28 01:04:00,5.02201,5.02201,5.02116,5.02161,11000000.0
2007-11-28 01:05:00,5.02215,5.02215,5.02195,5.02215,13000000.0
2007-11-28 01:06:00,5.02232,5.02232,5.02111,5.02111,9000000.0
2007-11-28 01:07:00,5.02172,5.02172,5.02076,5.02105,15000000.0
2007-11-28 01:08:00,5.02115,5.02135,5.02115,5.02115,15000000.0
2007-11-28 01:09:00,5.02122,5.0215,5.02069,5.02148,14000000.0
2007-11-28 01:10:00,5.02127,5.02166,5.02075,5.02088,13000000.0
2007-11-28 01:11:00,5.02062,5.02118,5.02046,5.02102,7000000.0
2007-11-28 01:12:00,5.0213,5.0213,5.01973,5.02065,17000000.0
2007-11-28 01:13:00,5.02049,5.02114,5.02004,5.02038,18000000.0
2007-11-28 01:14:00,5.02059,5.02107,5.01962,5.02107,14000000.0
2007-11-28 01:15:00,5.02079,5.02088,5.01974,5.01974,10000000.0
2007-11-28 01:16:00,5.02118,5.02118,5.01985,5.02053,18000000.0
2007-11-28 01:17:00,5.01999,5.02061,5.01892,5.02031,16000000.0
2007-11-28 01:18:00,5.01884,5.01972,5.01884,5.01958,13000000.0
2007-11-28 01:19:00,5.01953,5.01959,5.0193,5.0195,12000000.0
2007-11-28 01:20:00,5.01881,5.01989,5.01873,5.01906,15000000.0
2007-11-28 01:21:00,5.01961,5.01978,5.01867,5.0194,14000000.0
2007-11-28 01:22:00,5.01984,5.01991,5.01893,5.01919,13000000.0
2007-11-28 01:23:00,5.01967,5.0199,5.01895,5.01904,14000000.0
2007-11-28 01:24:00,5.01885,5.01905,5.01885,5.01885,15000000.0
2007-11-28 01:25:00,5.01928,5.02016,5.01891,5.01986,17000000.0
2007-11-28 01:26:00,5.0199,5.0208,5.01962,5.02053,14000000.0
2007-11-28 01:27:00,5.02077,5.02117,5.0196,5.02083,13000000.0
2007-11-28 01:28:00,5.01973,5.02029,5.01973,5.02027,9000000.0
2007-11-28 01:29:00,5.02094,5.02094,5.01959,5.01966,11000000.0
2007-11-28 01:30:00,5.02026,5.0209,5.0192,5.0192,20000000.0
2007-11-28 01:31:00,5.01991,5.02006,5.01872,5.01899,9000000.0
2007-11-28 01:32:00,5.01887,5.01904,5.01822,5.01865,7000000.0
2007-11-28 01:33:00,5.01851,5.01903,5.01799,5.01877,13000000.0
2007-11-28 01:34:00,5.01966,5.01966,5.01856,5.0187,10000000.0
2007-11-28 01:35:00,5.0183,5.01964,5.01804,5.01964,17000000.0
2007-11-28 01:36:00,5.01928,5.0198,5.01852,5.01895,16000000.0
2007-11-28 01:37:00,5.01909,5.01959,5.01819,5.01928,13000000.0
2007-11-28 01:38:00,5.01927,5.0195,5.01832,5.01885,15000000.0
2007-11-28 01:39:00,5.01936,5.01961,5.01859,5.01927,13000000.0
2007-11-28 01:40:00,5.01918,5.01925,5.01905,5.01905,14000000.0
2007-11-28 01:41:00,5.01927,5.01978,5.01898,5.01898,12000000.0
2007-11-28 01:42:00,5.01912,5.01936,5.01841,5.01889,14000000.0
2007-11-28 01:43:00,5.01954,5.01978,5.01845,5.0192,18000000.0
2007-11-28 01:44:00,5.01968,5.02005,5.01871,5.01871,12000000.0
2007-11-28 01:45:00,5.0192,5.02018,5.01899,5.02018,19000000.0
2007-11-28 01:46:00,5.01953,5.01969,5.01833,5.01969,15000000.0
2007-11-28 01:47:00,5.01929,5.02059,5.01872,5.02059,10000000.0
2007-11-28 01:48:00,5.01923,5.01972,5.01833,5.01913,14000000.0
2007-11-28 01:49:00,5.0191,5.0191,5.01798,5.01798,16000000.0
2007-11-28 01:50:00,5.01908,5.01913,5.01886,5.01913,18000000.0
2007-11-28 01:51:00,5.01906,5.01956,5.01832,5.01881,16000000.0
2007-11-28 01:52:00,5.01849,5.0191,5.01849,5.01886,10000000.0
2007-11-28 01:53:00,5.01935,5.01935,5.01869,5.01918,15000000.0
2007-11-28 01:54:00,5.01917,5.01917,5.01865,5.01914,14000000.0
2007-11-28 01:55:00,5.01982,5.02043,5.01929,5.01941,14000000.0
2007-11-28 01:56:00,5.02078,5.02078,5.01952,5.01987,8000000.0
2007-11-28 01:57:00,5.02045,5.02054,5.01912,5.01962,10000000.0
2007-11-28 01:58:00,5.01954,5.02018,5.01899,5.01962,21000000.0
2007-11-28 01:59:00,5.01942,5.01992,5.01837,5.01837,16000000.0
2007-11-28 02:00:00,5.01928,5.01995,5.0184,5.0184,11000000.0
2007-11-28 02:01:00,5.01964,5.01975,5.01886,5.0192,11000000.0
2007-11-28 02:02:00,5.01828,5.01979,5.01805,5.01805,13000000.0
2007-11-28 02:03:00,5.01811,5.01888,5.01804,5.01827,8000000.0
2007-11-28 02:04:00,5.0186,5.01933,5.01818,5.01872,18000000.0
2007-11-28 02:05:00,5.01868,5.01927,5.01798,5.01867,14000000.0
2007-11-28 02:06:00,5.01835,5.01863,5.01748,5.01846,18000000.0
2007-11-28 02:07:00,5.01753,5.01883,5.01753,5.01864,12000000.0
2007-11-28 02:08:00,5.01814,5.01906,5.01794,5.01901,12000000.0
2007-11-28 02:09:00,5.01892,5.01892,5.0179,5.01806,11000000.0
2007-11-28 02:10:00,5.01855,5.01855,5.01737,5.01801,10000000.0
2007-11-28 02:11:00,5.01832,5.01865,5.01778,5.01801,16000000.0
2007-11-28 02:12:00,5.0185,5.01863,5.01743,5.01828,17000000.0
2007-11-28 02:13:00,5.0182,5.01873,5.01801,5.01801,9000000.0
2007-11-28 02:14:00,5.01896,5.01896,5.01792,5.01875,16000000.0
2007-11-28 02:15:00,5.01755,5.01846,5.01755,5.01835,15000000.0
2007-11-28 02:16:00,5.01832,5.01834,5.01801,5.01801,16000000.0
2007-11-28 02:17:00,5.01842,5.01958,5.018,5.01871,14000000.0
2007-11-28 02:18:00,5.01891,5.01945,5.01852,5.01852,16000000.0
2007-11-28 02:19:00,5.01961,5.01961,5.01805,5.0186,11000000.0
2007-11-28 02:20:00,5.01847,5.01855,5.01835,5.01855,10000000.0
2007-11-28 02:21:00,5.01862,5.01862,5.01834,5.01848,18000000.0
2007-11-28 02:22:00,5.01861,5.01861,5.01824,5.01833,15000000.0
2007-11-28 02:23:00,5.01875,5.0189,5.01748,5.01854,16000000.0
2007-11-28 02:24:00,5.01734,5.01848,5.01732,5.01798,12000000.0
2007-11-28 02:25:00,5.01814,5.01878,5.0174,5.0178,18000000.0
2007-11-28 02:26:00,5.01875,5.01894,5.01788,5.0179,8000000.0
2007-11-28 02:27:00,5.019,5.01903,5.01781,5.01793,12000000.0
2007-11-28 02:28:00,5.01773,5.01863,5.01759,5.01827,15000000.0
2007-11-28 02:29:00,5.01791,5.01823,5.0168,5.01791,15000000.0
2007-11-28 02:30:00,5.01788,5.01892,5.01754,5.01814,19000000.0
2007-11-28 02:31:00,5.01804,5.01889,5.01765,5.01765,13000000.0
2007-11-28 02:32:00,5.01831,5.01902,5.01751,5.01837,17000000.0
2007-11-28 02:33:00,5.01849,5.01949,5.0182,5.01907,10000000.0
2007-11-28 02:34:00,5.01973,5.02012,5.019,5.01964,11000000.0
2007-11-28 02:35:00,5.01958,5.02069,5.01933,5.01989,14000000.0
2007-11-28 02:36:00,5.02024,5.02065,5.01922,5.02022,13000000.0
2007-11-28 02:37:00,5.01949,5.02062,5.01918,5.0196,9000000.0
2007-11-28 02:38:00,5.01929,5.02023,5.01862,5.01862,12000000.0
2007-11-28 02:39:00,5.01886,5.01967,5.01853,5.01888,11000000.0
2007-11-28 02:40:00,5.01851,5.01982,5.01851,5.01925,19000000.0
2007-11-28 02:41:00,5.01925,5.0199,5.01873,5.01962,12000000.0
2007-11-28 02:42:00,5.01985,5.02012,5.0191,5.01944,11000000.0
2007-11-28 02:43:00,5.02,5.02067,5.01941,5.01969,12000000.0
2007-11-28 02:44:00,5.01874,5.02061,5.01874,5.01991,9000000.0
2007-11-28 02:45:00,5.01951,5.01951,5.01825,5.0189,13000000.0
2007-11-28 02:46:00,5.01884,5.01973,5.01884,5.01912,11000000.0
2007-11-28 02:47:00,5.0188,5.02056,5.0188,5.02056,10000000.0
2007-11-28 02:48:00,5.01987,5.02124,5.01987,5.02048,11000000.0
2007-11-28 02:49:00,5.02046,5.021,5.02027,5.02045,10000000.0
2007-11-28 02:50:00,5.02046,5.02113,5.01973,5.02101,17000000.0
2007-11-28 02:51:00,5.02174,5.02174,5.02023,5.02074,15000000.0
2007-11-28 02:52:00,5.02075,5.02118,5.01973,5.02032,13000000.0
2007-11-28 02:53:00,5.02045,5.02058,5.01934,5.01992,12000000.0
2007-11-28 02:54:00,5.02004,5.02154,5.02004,5.02154,13000000.0
2007-11-28 02:55:00,5.02013,5.021,5.01952,5.02048,13000000.0
2007-11-28 02:56:00,5.02099,5.02106,5.01981,5.02001,13000000.0
2007-11-28 02:57:00,5.02028,5.0205,5.01913,5.01918,10000000.0
2007-11-28 02:58:00,5.01984,5.02075,5.01935,5.01953,15000000.0
2007-11-28 02:59:00,5.01978,5.02022,5.01825,5.01825,12000000.0
2007-11-28 03:00:00,5.01912,5.01987,5.01845,5.01913,17000000.0
2007-11-28 03:01:00,5.01962,5.02102,5.01959,5.01977,9000000.0
2007-11-28 03:02:00,5.02118,5.02125,5.01984,5.02054,15000000.0
2007-11-28 03:03:00,5.02135,5.02185,5.02023,5.0208,14000000.0
2007-11-28 03:04:00,5.02135,5.0222,5.0209,5.02134,11000000.0
2007-11-28 03:05:00,5.02154,5.02154,5.02015,5.02098,12000000.0
2007-11-28 03:06:00,5.0195,5.02147,5.0195,5.02147,12000000.0
2007-11-28 03:07:00,5.02107,5.02128,5.02022,5.02034,18000000.0
2007-11-28 03:08:00,5.02092,5.02115,5.02011,5.02091,9000000.0
2007-11-28 03:09:00,5.01966,5.02126,5.01966,5.02064,9000000.0
2007-11-28 03:10:00,5.02063,5.02096,5.02001,5.02065,11000000.0
2007-11-28 03:11:00,5.02105,5.02148,5.02017,5.02082,16000000.0
2007-11-28 03:12:00,5.02082,5.02124,5.02012,5.02042,8000000.0
2007-11-28 03:13:00,5.0209,5.02135,5.02045,5.02054,12000000.0
2007-11-28 03:14:00,5.02049,5.02101,5.01991,5.02025,16000000.0
2007-11-28 03:15:00,5.02035,5.02075,5.01988,5.02008,10000000.0
2007-11-28 03:16:00,5.02017,5.02105,5.01963,5.02105,16000000.0
2007-11-28 03:17:00,5.01948,5.02046,5.01931,5.02022,16000000.0
2007-11-28 03:18:00,5.01984,5.02075,5.01958,5.01964,9000000.0
2007-11-28 03:19:00,5.02059,5.02088,5.01991,5.02042,10000000.0
2007-11-28 03:20:00,5.02013,5.02083,5.01932,5.02073,20000000.0
2007-11-28 03:21:00,5.02076,5.02089,5.02,5.02016,18000000.0
2007-11-28 03:22:00,5.02025,5.02078,5.01983,5.02003,15000000.0
2007-11-28 03:23:00,5.02069,5.02115,5.01962,5.02046,15000000.0
2007-11-28 03:24:00,5.02059,5.02103,5.01999,5.02086,12000000.0
2007-11-28 03:25:00,5.02,5.02083,5.01994,5.02017,15000000.0
2007-11-28 03:26:00,5.02123,5.02123,5.02025,5.02037,19000000.0
2007-11-28 03:27:00,5.02054,5.02175,5.0204,5.02108,8000000.0
2007-11-28 03:28:00,5.02297,5.024,5.02244,5.02247,13000000.0
2007-11-28 03:29:00,5.02383,5.02383,5.02238,5.02272,9000000.0
2007-11-28 03:30:00,5.02292,5.0234,5.02221,5.0234,17000000.0
2007-11-28 03:31:00,5.02354,5.02367,5.02209,5.02222,7000000.0
2007-11-28 03:32:00,5.02279,5.02371,5.0223,5.02331,15000000.0
2007-11-28 03:33:00,5.02366,5.02402,5.0228,5.0228,14000000.0
2007-11-28 03:34:00,5.02357,5.02475,5.02303,5.02445,13000000.0
2007-11-28 03:35:00,5.02343,5.02484,5.02343,5.02442,9000000.0
2007-11-28 03:36:00,5.02442,5.02446,5.02305,5.02349,13000000.0
2007-11-28 03:37:00,5.02373,5.02396,5.02203,5.02208,13000000.0
2007-11-28 03:38:00,5.0226,5.02313,5.02171,5.02237,14000000.0
2007-11-28 03:39:00,5.02206,5.0233,5.0215,5.02232,11000000.0
2007-11-28 03:40:00,5.02215,5.02341,5.02175,5.02326,12000000.0
2007-11-28 03:41:00,5.02241,5.02387,5.02241,5.02387,19000000.0
2007-11-28 03:42:00,5.02294,5.02362,5.02268,5.02327,10000000.0
2007-11-28 03:43:00,5.0238,5.02479,5.023,5.02359,12000000.0
2007-11-28 03:44:00,5.02417,5.0245,5.02306,5.0245,12000000.0
2007-11-28 03:45:00,5.02399,5.02443,5.02298,5.02427,14000000.0
2007-11-28 03:46:00,5.02414,5.02481,5.02389,5.02478,13000000.0
2007-11-28 03:47:00,5.0247,5.02509,5.02378,5.02389,9000000.0
2007-11-28 03:48:00,5.02384,5.02401,5.02329,5.02365,8000000.0
2007-11-28 03:49:00,5.02357,5.02403,5.02273,5.02296,19000000.0
2007-11-28 03:50:00,5.02433,5.02433,5.02268,5.02423,12000000.0
2007-11-28 03:51:00,5.02282,5.02467,5.02282,5.02392,15000000.0
2007-11-28 03:52:00,5.02446,5.02446,5.02314,5.02353,11000000.0
2007-11-28 03:53:00,5.02313,5.02418,5.02231,5.02343,12000000.0
2007-11-28 03:54:00,5.02367,5.02442,5.02307,5.02381,12000000.0
2007-11-28 03:55:00,5.02371,5.02422,5.02287,5.02321,12000000.0
2007-11-28 03:56:00,5.02349,5.02392,5.02277,5.02312,14000000.0
2007-11-28 03:57:00,5.02381,5.02415,5.02301,5.02415,15000000.0
2007-11-28 03:58:00,5.02314,5.0246,5.02314,5.0246,12000000.0
2007-11-28 03:59:00,5.0242,5.02489,5.02367,5.02367,17000000.0
2007-11-28 04:00:00,5.02484,5.02484,5.02319,5.02337,14000000.0
2007-11-28 04:01:00,5.02391,5.02444,5.02323,5.02361,13000000.0
2007-11-28 04:02:00,5.02423,5.0246,5.02325,5.02329,16000000.0
2007-11-28 04:03:00,5.02442,5.02442,5.02338,5.02338,14000000.0
2007-11-28 04:04:00,5.02408,5.02506,5.02381,5.02474,19000000.0
2007-11-28 04:05:00,5.02425,5.02466,5.0238,5.02408,12000000.0
2007-11-28 04:06:00,5.02444,5.02487,5.02404,5.02415,18000000.0
2007-11-28 04:07:00,5.02308,5.0245,5.02288,5.02324,16000000.0
2007-11-28 04:08:00,5.02389,5.02458,5.0236,5.02395,8000000.0
2007-11-28 04:09:00,5.02406,5.02464,5.02355,5.02419,13000000.0
2007-11-28 04:10:00,5.02415,5.02456,5.02275,5.02398,14000000.0
2007-11-28 04:11:00,5.02414,5.02421,5.02288,5.02357,18000000.0
2007-11-28 04:12:00,5.02386,5.0244,5.0233,5.02389,10000000.0
2007-11-28 04:13:00,5.02353,5.02443,5.02296,5.02362,14000000.0
2007-11-28 04:14:00,5.02354,5.02403,5.02276,5.02279,20000000.0
2007-11-28 04:15:00,5.02282,5.02394,5.02282,5.02293,14000000.0
2007-11-28 04:16:00,5.02292,5.02402,5.02292,5.02402,15000000.0
2007-11-28 04:17:00,5.02371,5.0242,5.02297,5.0242,22000000.0
2007-11-28 04:18:00,5.02351,5.02369,5.02273,5.02334,17000000.0
2007-11-28 04:19:00,5.02239,5.02417,5.02239,5.02417,12000000.0
2007-11-28 04:20:00,5.02314,5.02337,5.02257,5.02321,17000000.0
2007-11-28 04:21:00,5.02251,5.02362,5.02251,5.0232,13000000.0
2007-11-28 04:22:00,5.02337,5.02345,5.02325,5.02345,14000000.0
2007-11-28 04:23:00,5.02345,5.02349,5.0233,5.02349,9000000.0
2007-11-28 04:24:00,5.02317,5.02347,5.02315,5.02315,9000000.0
2007-11-28 04:25:00,5.02324,5.02348,5.02319,5.02344,13000000.0
2007-11-28 04:26:00,5.02392,5.02409,5.02375,5.02375,12000000.0
2007-11-28 04:27:00,5.02393,5.02397,5.02375,5.02387,16000000.0
2007-11-28 04:28:00,5.02394,5.02402,5.02372,5.024,11000000.0
2007-11-28 04:29:00,5.02409,5.02434,5.02265,5.02338,20000000.0
2007-11-28 04:30:00,5.02287,5.02494,5.02287,5.02494,16000000.0
2007-11-28 04:31:00,5.0246,5.02506,5.0237,5.02469,12000000.0
2007-11-28 04:32:00,5.02362,5.02501,5.02362,5.02475,11000000.0
2007-11-28 04:33:00,5.02419,5.02486,5.02377,5.02428,14000000.0
2007-11-28 04:34:00,5.02476,5.0253,5.02437,5.02458,11000000.0
2007-11-28 04:35:00,5.0253,5.02673,5.02456,5.02586,14000000.0
2007-11-28 04:36:00,5.0262,5.02675,5.02556,5.02603,11000000.0
2007-11-28 04:37:00,5.02676,5.02807,5.02603,5.02758,15000000.0
2007-11-28 04:38:00,5.02819,5.02819,5.02747,5.02787,7000000.0
2007-11-28 04:39:00,5.02703,5.02763,5.02609,5.02609,19000000.0
2007-11-28 04:40:00,5.02667,5.0271,5.02552,5.02605,14000000.0
2007-11-28 04:41:00,5.02616,5.02641,5.02529,5.02562,12000000.0
2007-11-28 04:42:00,5.02574,5.02634,5.02512,5.02593,11000000.0
2007-11-28 04:43:00,5.02562,5.02595,5.02468,5.02569,15000000.0
2007-11-28 04:44:00,5.02611,5.0268,5.0251,5.0258,13000000.0
2007-11-28 04:45:00,5.02677,5.02782,5.02636,5.0271,19000000.0
2007-11-28 04:46:00,5.02699,5.02736,5.02654,5.02729,14000000.0
2007-11-28 04:47:00,5.02687,5.02762,5.02652,5.02708,7000000.0
2007-11-28 04:48:00,5.02692,5.02759,5.02645,5.02708,14000000.0
2007-11-28 04:49:00,5.02711,5.02711,5.02611,5.02641,12000000.0
2007-11-28 04:50:00,5.02684,5.02703,5.02629,5.02673,9000000.0
2007-11-28 04:51:00,5.02779,5.02779,5.02635,5.02686,16000000.0
2007-11-28 04:52:00,5.02705,5.02717,5.02613,5.02613,14000000.0
2007-11-28 04:53:00,5.02713,5.02748,5.02596,5.02708,12000000.0
2007-11-28 04:54:00,5.02675,5.02764,5.0265,5.0265,9000000.0
2007-11-28 04:55:00,5.02732,5.02839,5.02724,5.02775,19000000.0
2007-11-28 04:56:00,5.02776,5.02776,5.02642,5.02701,17000000.0
2007-11-28 04:57:00,5.02711,5.02761,5.02672,5.02761,15000000.0
2007-11-28 04:58:00,5.02686,5.02736,5.02642,5.0267,7000000.0
2007-11-28 04:59:00,5.02674,5.02675,5.0265,5.02661,10000000.0
2007-11-28 05:00:00,5.02767,5.02833,5.02668,5.02757,19000000.0
2007-11-28 05:01:00,5.02783,5.02816,5.02733,5.02796,8000000.0
2007-11-28 05:02:00,5.0284,5.0285,5.02771,5.0285,8000000.0
2007-11-28 05:03:00,5.02818,5.02833,5.0271,5.0271,13000000.0
2007-11-28 05:04:00,5.02776,5.02845,5.02748,5.02766,16000000.0
2007-11-28 05:05:00,5.02846,5.02864,5.02715,5.02793,17000000.0
2007-11-28 05:06:00,5.02784,5.02813,5.02669,5.02799,15000000.0
2007-11-28 05:07:00,5.02754,5.02763,5.02681,5.02751,9000000.0
2007-11-28 05:08:00,5.02631,5.02782,5.02631,5.02724,14000000.0
2007-11-28 05:09:00,5.0271,5.02826,5.02705,5.02823,15000000.0
2007-11-28 05:10:00,5.0275,5.02819,5.02656,5.02656,13000000.0
2007-11-28 05:11:00,5.02719,5.02764,5.02656,5.02725,13000000.0
2007-11-28 05:12:00,5.02689,5.02716,5.02594,5.02693,15000000.0
2007-11-28 05:13:00,5.02652,5.02689,5.02575,5.02652,14000000.0
2007-11-28 05:14:00,5.0254,5.02629,5.02527,5.02573,13000000.0
2007-11-28 05:15:00,5.02621,5.02651,5.02503,5.02651,15000000.0
2007-11-28 05:16:00,5.02607,5.02667,5.02512,5.02667,12000000.0
2007-11-28 05:17:00,5.02618,5.02625,5.02605,5.02605,13000000.0
2007-11-28 05:18:00,5.02527,5.02672,5.02515,5.02596,14000000.0
2007-11-28 05:19:00,5.02627,5.02668,5.02501,5.02501,9000000.0
2007-11-28 05:20:00,5.02593,5.02616,5.02573,5.02573,12000000.0
2007-11-28 05:21:00,5.02639,5.02639,5.02541,5.02567,9000000.0
2007-11-28 05:22:00,5.02523,5.02672,5.02519,5.0265,13000000.0
2007-11-28 05:23:00,5.02511,5.02644,5.02511,5.02521,9000000.0
2007-11-28 05:24:00,5.02574,5.02651,5.02538,5.0263,13000000.0
2007-11-28 05:25:00,5.02518,5.0265,5.02516,5.02596,10000000.0
2007-11-28 05:26:00,5.02514,5.02612,5.0251,5.02612,11000000.0
2007-11-28 05:27:00,5.02514,5.02613,5.02487,5.02612,20000000.0
2007-11-28 05:28:00,5.02531,5.02595,5.02478,5.02478,11000000.0
2007-11-28 05:29:00,5.02523,5.02626,5.02489,5.02554,8000000.0
2007-11-28 05:30:00,5.02547,5.02605,5.0246,5.02605,13000000.0
2007-11-28 05:31:00,5.025,5.02588,5.02432,5.02521,12000000.0
2007-11-28 05:32:00,5.02595,5.02595,5.02438,5.02522,14000000.0
2007-11-28 05:33:00,5.02533,5.02564,5.02457,5.02502,10000000.0
2007-11-28 05:34:00,5.02628,5.02628,5.02423,5.02423,14000000.0
2007-11-28 05:35:00,5.02487,5.02568,5.02448,5.02568,16000000.0
2007-11-28 05:36:00,5.02496,5.02515,5.02437,5.02473,11000000.0
2007-11-28 05:37:00,5.02493,5.0253,5.0232,5.02407,14000000.0
2007-11-28 05:38:00,5.02395,5.02467,5.02356,5.02426,12000000.0
2007-11-28 05:39:00,5.02437,5.02541,5.02437,5.02536,16000000.0
2007-11-28 05:40:00,5.02518,5.0258,5.02452,5.02476,15000000.0
2007-11-28 05:41:00,5.02539,5.02632,5.02483,5.02483,11000000.0
2007-11-28 05:42:00,5.02506,5.0266,5.02491,5.0266,20000000.0
2007-11-28 05:43:00,5.0264,5.0264,5.0251,5.02558,13000000.0
2007-11-28 05:44:00,5.02534,5.02587,5.0251,5.02563,10000000.0
2007-11-28 05:45:00,5.02574,5.02574,5.02517,5.02555,9000000.0
2007-11-28 05:46:00,5.02633,5.02633,5.02457,5.02468,24000000.0
2007-11-28 05:47:00,5.0252,5.02642,5.0252,5.02569,16000000.0
2007-11-28 05:48:00,5.02477,5.02596,5.02477,5.02587,8000000.0
2007-11-28 05:49:00,5.02519,5.0262,5.02482,5.02586,7000000.0
2007-11-28 05:50:00,5.02507,5.02567,5.02488,5.02527,11000000.0
2007-11-28 05:51:00,5.02505,5.02554,5.02353,5.02493,18000000.0
2007-11-28 05:52:00,5.02489,5.02511,5.0242,5.02459,9000000.0
2007-11-28 05:53:00,5.0243,5.02563,5.0243,5.02543,15000000.0
2007-11-28 05:54:00,5.0244,5.02598,5.0244,5.02586,14000000.0
2007-11-28 05:55:00,5.0261,5.02646,5.02492,5.02646,15000000.0
2007-11-28 05:56:00,5.02642,5.02756,5.02603,5.02756,23000000.0
2007-11-28 05:57:00,5.02736,5.02736,5.02599,5.02689,17000000.0
2007-11-28 05:58:00,5.02673,5.02686,5.02661,5.02662,11000000.0
2007-11-28 05:59:00,5.02718,5.02718,5.02615,5.02653,13000000.0
2007-11-28 06:00:00,5.02744,5.02744,5.02649,5.02649,18000000.0
2007-11-28 06:01:00,5.02673,5.02759,5.02663,5.02723,9000000.0
2007-11-28 06:02:00,5.0261,5.02759,5.02605,5.02605,16000000.0
2007-11-28 06:03:00,5.02673,5.02754,5.0259,5.02689,12000000.0
2007-11-28 06:04:00,5.02738,5.02738,5.0261,5.02658,17000000.0
2007-11-28 06:05:00,5.02572,5.02673,5.02572,5.02655,11000000.0
2007-11-28 06:06:00,5.02588,5.02689,5.02564,5.02673,14000000.0
2007-11-28 06:07:00,5.02654,5.02659,5.0254,5.02606,13000000.0
2007-11-28 06:08:00,5.02663,5.02683,5.02546,5.02683,13000000.0
2007-11-28 06:09:00,5.02605,5.02656,5.02585,5.02603,11000000.0
2007-11-28 06:10:00,5.02583,5.02606,5.02581,5.02597,8000000.0
2007-11-28 06:11:00,5.02534,5.02698,5.02534,5.02614,17000000.0
2007-11-28 06:12:00,5.02685,5.02696,5.02585,5.02618,13000000.0
2007-11-28 06:13:00,5.02636,5.02718,5.026,5.02718,13000000.0
2007-11-28 06:14:00,5.02616,5.02651,5.02534,5.02546,11000000.0
2007-11-28 06:15:00,5.02537,5.02537,5.02508,5.02515,16000000.0
2007-11-28 06:16:00,5.0256,5.02645,5.02548,5.02616,13000000.0
2007-11-28 06:17:00,5.02577,5.02611,5.02463,5.02463,18000000.0
2007-11-28 06:18:00,5.02449,5.02556,5.02449,5.02554,11000000.0
2007-11-28 06:19:00,5.02652,5.02652,5.0252,5.02628,7000000.0
2007-11-28 06:20:00,5.02592,5.02686,5.02508,5.02686,17000000.0
2007-11-28 06:21:00,5.02604,5.02653,5.02571,5.02634,13000000.0
2007-11-28 06:22:00,5.02605,5.02652,5.02547,5.02571,19000000.0
2007-11-28 06:23:00,5.02608,5.02657,5.02508,5.02527,19000000.0
2007-11-28 06:24:00,5.02624,5.02682,5.02534,5.02534,20000000.0
2007-11-28 06:25:00,5.02686,5.02686,5.02553,5.02599,8000000.0
2007-11-28 06:26:00,5.02605,5.02694,5.02581,5.02592,19000000.0
2007-11-28 06:27:00,5.02629,5.027,5.02603,5.02603,12000000.0
2007-11-28 06:28:00,5.02662,5.02662,5.02561,5.0261,10000000.0
2007-11-28 06:29:00,5.02568,5.02679,5.02564,5.02593,10000000.0
2007-11-28 06:30:00,5.026,5.02676,5.02538,5.02676,12000000.0
2007-11-28 06:31:00,5.02702,5.02786,5.0263,5.0278,15000000.0
2007-11-28 06:32:00,5.02734,5.02789,5.02684,5.0269,11000000.0
2007-11-28 06:33:00,5.02739,5.02809,5.02661,5.02686,13000000.0
2007-11-28 06:34:00,5.02693,5.02757,5.02667,5.0273,7000000.0
2007-11-28 06:35:00,5.02658,5.02735,5.02627,5.02674,11000000.0
2007-11-28 06:36:00,5.02611,5.0277,5.02611,5.02764,7000000.0
2007-11-28 06:37:00,5.02706,5.02727,5.02644,5.0269,9000000.0
2007-11-28 06:38:00,5.02665,5.02665,5.02645,5.02665,11000000.0
2007-11-28 06:39:00,5.02676,5.02676,5.02585,5.02585,14000000.0
2007-11-28 06:40:00,5.02673,5.02716,5.0259,5.02716,12000000.0
2007-11-28 06:41:00,5.02707,5.02726,5.02633,5.02689,17000000.0
2007-11-28 06:42:00,5.02626,5.02734,5.02577,5.02657,13000000.0
2007-11-28 06:43:00,5.02691,5.02701,5.02581,5.02637,11000000.0
2007-11-28 06:44:00,5.0255,5.027,5.02545,5.027,15000000.0
2007-11-28 06:45:00,5.02674,5.02674,5.02568,5.02591,10000000.0
2007-11-28 06:46:00,5.02632,5.02699,5.02598,5.02699,14000000.0
2007-11-28 06:47:00,5.02644,5.02668,5.0253,5.02579,10000000.0
2007-11-28 06:48:00,5.02475,5.02625,5.02475,5.02625,13000000.0
2007-11-28 06:49:00,5.02612,5.02679,5.02522,5.02538,15000000.0
2007-11-28 06:50:00,5.02586,5.02701,5.02586,5.02607,16000000.0
2007-11-28 06:51:00,5.0262,5.02671,5.02552,5.02671,14000000.0
2007-11-28 06:52:00,5.02557,5.02632,5.0249,5.02632,10000000.0
2007-11-28 06:53:00,5.0255,5.0266,5.02538,5.02546,12000000.0
2007-11-28 06:54:00,5.02587,5.02624,5.02492,5.02559,14000000.0
2007-11-28 06:55:00,5.02638,5.02678,5.02537,5.02593,18000000.0
2007-11-28 06:56:00,5.02554,5.02594,5.02449,5.02594,19000000.0
2007-11-28 06:57:00,5.02442,5.02559,5.02442,5.02464,8000000.0
2007-11-28 06:58:00,5.02604,5.02637,5.02496,5.02496,10000000.0
2007-11-28 06:59:00,5.02512,5.02616,5.02448,5.02498,17000000.0
2007-11-28 07:00:00,5.02505,5.02559,5.02435,5.02559,11000000.0
2007-11-28 07:01:00,5.02581,5.02585,5.02499,5.02544,11000000.0
2007-11-28 07:02:00,5.02576,5.02576,5.02444,5.02518,13000000.0
2007-11-28 07:03:00,5.02534,5.02556,5.02461,5.02494,12000000.0
2007-11-28 07:04:00,5.02565,5.02565,5.02468,5.02498,18000000.0
2007-11-28 07:05:00,5.02512,5.02536,5.02401,5.02473,12000000.0
2007-11-28 07:06:00,5.02418,5.0258,5.02418,5.02432,15000000.0
2007-11-28 07:07:00,5.02601,5.02601,5.02431,5.02431,11000000.0
2007-11-28 07:08:00,5.02522,5.02528,5.02434,5.02434,9000000.0
2007-11-28 07:09:00,5.02481,5.02526,5.0239,5.02475,15000000.0
2007-11-28 07:10:00,5.02494,5.02547,5.02415,5.02455,19000000.0
2007-11-28 07:11:00,5.02547,5.02547,5.024,5.02405,9000000.0
2007-11-28 07:12:00,5.02397,5.02509,5.02397,5.02509,12000000.0
2007-11-28 07:13:00,5.02462,5.02462,5.02351,5.0237,19000000.0
2007-11-28 07:14:00,5.02337,5.02449,5.02337,5.02383,8000000.0
2007-11-28 07:15:00,5.02438,5.02514,5.02416,5.02422,16000000.0
2007-11-28 07:16:00,5.0255,5.02581,5.02421,5.02471,18000000.0
2007-11-28 07:17:00,5.02467,5.02535,5.02406,5.02406,22000000.0
2007-11-28 07:18:00,5.02499,5.02529,5.0241,5.02456,16000000.0
2007-11-28 07:19:00,5.02451,5.02582,5.02431,5.0248,17000000.0
2007-11-28 07:20:00,5.02491,5.02568,5.0245,5.0255,14000000.0
2007-11-28 07:21:00,5.02526,5.0259,5.02474,5.02588,16000000.0
2007-11-28 07:22:00,5.02478,5.02634,5.02476,5.02528,14000000.0
2007-11-28 07:23:00,5.02594,5.02594,5.02505,5.02561,17000000.0
2007-11-28 07:24:00,5.02604,5.0264,5.02521,5.0254,9000000.0
2007-11-28 07:25:00,5.02542,5.02581,5.02534,5.02581,13000000.0
2007-11-28 07:26:00,5.02482,5.02652,5.02469,5.02618,13000000.0
2007-11-28 07:27:00,5.02473,5.02578,5.02473,5.02572,7000000.0
2007-11-28 07:28:00,5.0255,5.02555,5.02453,5.02513,18000000.0
2007-11-28 07:29:00,5.02491,5.02544,5.02455,5.02501,8000000.0
2007-11-28 07:30:00,5.02504,5.0255,5.02428,5.0255,16000000.0
2007-11-28 07:31:00,5.0244,5.02537,5.02394,5.02467,15000000.0
2007-11-28 07:32:00,5.0255,5.02602,5.02453,5.02453,13000000.0
2007-11-28 07:33:00,5.02478,5.02484,5.02446,5.02446,8000000.0
2007-11-28 07:34:00,5.0243,5.02449,5.02421,5.02437,11000000.0
2007-11-28 07:35:00,5.02444,5.02459,5.02423,5.02431,16000000.0
2007-11-28 07:36:00,5.02613,5.02628,5.02515,5.02521,11000000.0
2007-11-28 07:37:00,5.02534,5.0257,5.02462,5.02538,17000000.0
2007-11-28 07:38:00,5.02495,5.02552,5.02466,5.02514,9000000.0
2007-11-28 07:39:00,5.0259,5.02689,5.02507,5.02647,12000000.0
2007-11-28 07:40:00,5.02588,5.02663,5.02539,5.02633,14000000.0
2007-11-28 07:41:00,5.02617,5.02636,5.02511,5.02571,14000000.0
2007-11-28 07:42:00,5.02491,5.02593,5.02491,5.02516,8000000.0
2007-11-28 07:43:00,5.02631,5.02668,5.02565,5.02601,15000000.0
2007-11-28 07:44:00,5.02584,5.02763,5.02511,5.02511,13000000.0
2007-11-28 07:45:00,5.02512,5.02604,5.02455,5.02455,19000000.0
2007-11-28 07:46:00,5.02477,5.02594,5.02477,5.02526,11000000.0
2007-11-28 07:47:00,5.02497,5.02654,5.02497,5.02608,16000000.0
2007-11-28 07:48:00,5.02575,5.0258,5.02498,5.02532,9000000.0
2007-11-28 07:49:00,5.02559,5.02597,5.02482,5.02521,11000000.0
2007-11-28 07:50:00,5.02503,5.0257,5.02452,5.02545,11000000.0
2007-11-28 07:51:00,5.02511,5.02553,5.02427,5.0245,13000000.0
2007-11-28 07:52:00,5.02551,5.02596,5.02442,5.02488,14000000.0
2007-11-28 07:53:00,5.02448,5.02554,5.02447,5.02536,10000000.0
2007-11-28 07:54:00,5.0251,5.02571,5.02428,5.02484,17000000.0
2007-11-28 07:55:00,5.02451,5.02545,5.02451,5.02483,10000000.0
2007-11-28 07:56:00,5.0252,5.02554,5.02478,5.02524,11000000.0
2007-11-28 07:57:00,5.0254,5.02607,5.02524,5.02539,11000000.0
2007-11-28 07:58:00,5.02547,5.02685,5.02493,5.02578,24000000.0
2007-11-28 07:59:00,5.0255,5.02679,5.0255,5.02679,11000000.0
2007-11-28 08:00:00,5.02697,5.02737,5.02592,5.02651,14000000.0
2007-11-28 08:01:00,5.02572,5.02699,5.02572,5.02609,15000000.0
2007-11-28 08:02:00,5.0273,5.02743,5.02585,5.0262,16000000.0
2007-11-28 08:03:00,5.02653,5.02653,5.0254,5.02611,10000000.0
2007-11-28 08:04:00,5.02628,5.02694,5.02583,5.02694,13000000.0
2007-11-28 08:05:00,5.02727,5.02806,5.02671,5.02701,18000000.0
2007-11-28 08:06:00,5.02736,5.02823,5.02677,5.02759,14000000.0
2007-11-28 08:07:00,5.02765,5.02789,5.02692,5.02746,11000000.0
2007-11-28 08:08:00,5.02724,5.02772,5.02663,5.02744,19000000.0
2007-11-28 08:09:00,5.02734,5.02734,5.02657,5.02697,9000000.0
2007-11-28 08:10:00,5.02787,5.02795,5.02635,5.02684,8000000.0
2007-11-28 08:11:00,5.02706,5.02708,5.02505,5.02505,16000000.0
2007-11-28 08:12:00,5.02588,5.02668,5.02544,5.02668,16000000.0
2007-11-28 08:13:00,5.0259,5.02623,5.02534,5.02538,15000000.0
2007-11-28 08:14:00,5.02566,5.02622,5.0251,5.02551,15000000.0
2007-11-28 08:15:00,5.02615,5.02627,5.02508,5.02555,14000000.0
2007-11-28 08:16:00,5.02567,5.02661,5.02558,5.02575,14000000.0
2007-11-28 08:17:00,5.02636,5.02694,5.02606,5.02673,15000000.0
2007-11-28 08:18:00,5.02661,5.02675,5.02503,5.02549,11000000.0
2007-11-28 08:19:00,5.02512,5.02565,5.02369,5.02499,16000000.0
2007-11-28 08:20:00,5.02445,5.02525,5.02366,5.02467,17000000.0
2007-11-28 08:21:00,5.0251,5.02586,5.02448,5.02522,15000000.0
2007-11-28 08:22:00,5.02509,5.02592,5.02499,5.02525,8000000.0
2007-11-28 08:23:00,5.02522,5.02603,5.02467,5.02525,15000000.0
2007-11-28 08:24:00,5.02497,5.02577,5.02495,5.02503,8000000.0
2007-11-28 08:25:00,5.02619,5.02667,5.02453,5.0246,17000000.0
2007-11-28 08:26:00,5.02454,5.02632,5.02454,5.0253,14000000.0
2007-11-28 08:27:00,5.02515,5.02531,5.02451,5.02506,9000000.0
2007-11-28 08:28:00,5.02469,5.0256,5.02424,5.02558,11000000.0
2007-11-28 08:29:00,5.0255,5.0255,5.02342,5.02429,15000000.0
2007-11-28 08:30:00,5.02468,5.02468,5.01499,5.02363,10000000.0
2007-11-28 08:31:00,5.024,5.02526,5.02361,5.02526,17000000.0
2007-11-28 08:32:00,5.02459,5.02459,5.02276,5.02276,20000000.0
2007-11-28 08:33:00,5.02446,5.02446,5.02316,5.02328,7000000.0
2007-11-28 08:34:00,5.02341,5.02401,5.02341,5.02357,8000000.0
2007-11-28 08:35:00,5.0243,5.0243,5.02328,5.02352,19000000.0
2007-11-28 08:36:00,5.02454,5.02488,5.02264,5.023,14000000.0
2007-11-28 08:37:00,5.02323,5.02422,5.02322,5.0238,12000000.0
2007-11-28 08:38:00,5.02333,5.02455,5.02299,5.02307,13000000.0
2007-11-28 08:39:00,5.0241,5.02462,5.02309,5.02345,14000000.0
2007-11-28 08:40:00,5.024,5.02455,5.02261,5.02455,12000000.0
2007-11-28 08:41:00,5.02395,5.024,5.02318,5.02318,11000000.0
2007-11-28 08:42:00,5.02402,5.02428,5.02289,5.02428,18000000.0
2007-11-28 08:43:00,5.0238,5.02444,5.02347,5.02388,8000000.0
2007-11-28 08:44:00,5.02364,5.02506,5.02317,5.02349,12000000.0
2007-11-28 08:45:00,5.0244,5.02492,5.02358,5.02455,20000000.0
2007-11-28 08:46:00,5.02461,5.02511,5.0241,5.02433,10000000.0
2007-11-28 08:47:00,5.02413,5.02476,5.02397,5.02397,13000000.0
2007-11-28 08:48:00,5.02361,5.02437,5.02309,5.02376,16000000.0
2007-11-28 08:49:00,5.024,5.02421,5.02275,5.02414,9000000.0
2007-11-28 08:50:00,5.02362,5.02419,5.02334,5.02386,17000000.0
2007-11-28 08:51:00,5.02398,5.02545,5.02381,5.02512,8000000.0
2007-11-28 08:52:00,5.02606,5.02643,5.02434,5.0261,20000000.0
2007-11-28 08:53:00,5.02597,5.02664,5.02475,5.02543,16000000.0
2007-11-28 08:54:00,5.02565,5.0259,5.02472,5.02556,15000000.0
2007-11-28 08:55:00,5.02523,5.02594,5.02465,5.02482,12000000.0
2007-11-28 08:56:00,5.02575,5.02611,5.02515,5.02611,14000000.0
2007-11-28 08:57:00,5.02573,5.0271,5.02496,5.0271,14000000.0
2007-11-28 08:58:00,5.02689,5.02755,5.02594,5.02707,15000000.0
2007-11-28 08:59:00,5.02522,5.02671,5.02502,5.02668,15000000.0
2007-11-28 09:00:00,5.02513,5.02684,5.02513,5.02646,14000000.0
2007-11-28 09:01:00,5.02677,5.02677,5.02521,5.02563,14000000.0
2007-11-28 09:02:00,5.02583,5.02648,5.02524,5.02604,17000000.0
2007-11-28 09:03:00,5.0266,5.0266,5.02476,5.02595,16000000.0
2007-11-28 09:04:00,5.0268,5.0268,5.02479,5.02545,10000000.0
2007-11-28 09:05:00,5.02493,5.02617,5.02493,5.02567,14000000.0
2007-11-28 09:06:00,5.02589,5.0267,5.02523,5.0267,14000000.0
2007-11-28 09:07:00,5.02667,5.02667,5.02542,5.02597,9000000.0
2007-11-28 09:08:00,5.02576,5.02688,5.02545,5.02688,17000000.0
2007-11-28 09:09:00,5.02731,5.02754,5.02637,5.02655,9000000.0
2007-11-28 09:10:00,5.02757,5.02759,5.02582,5.02582,12000000.0
2007-11-28 09:11:00,5.02685,5.02723,5.02601,5.02655,15000000.0
2007-11-28 09:12:00,5.02595,5.02812,5.02595,5.02812,14000000.0
2007-11-28 09:13:00,5.02804,5.02924,5.02707,5.02755,12000000.0
2007-11-28 09:14:00,5.02914,5.02914,5.02755,5.02825,13000000.0
2007-11-28 09:15:00,5.02862,5.02907,5.0279,5.0279,13000000.0
2007-11-28 09:16:00,5.02928,5.02928,5.02752,5.02908,10000000.0
2007-11-28 09:17:00,5.02923,5.03013,5.02809,5.02961,14000000.0
2007-11-28 09:18:00,5.0303,5.03088,5.02891,5.03078,16000000.0
2007-11-28 09:19:00,5.03024,5.03087,5.02928,5.03002,14000000.0
2007-11-28 09:20:00,5.02979,5.03046,5.02886,5.03046,11000000.0
2007-11-28 09:21:00,5.02905,5.03031,5.02882,5.02994,11000000.0
2007-11-28 09:22:00,5.03015,5.03072,5.02926,5.03072,18000000.0
2007-11-28 09:23:00,5.031,5.031,5.02943,5.0307,18000000.0
2007-11-28 09:24:00,5.03067,5.03111,5.0294,5.03111,18000000.0
2007-11-28 09:25:00,5.03044,5.03044,5.02906,5.02923,13000000.0
2007-11-28 09:26:00,5.03056,5.03079,5.02924,5.02991,13000000.0
2007-11-28 09:27:00,5.03007,5.03085,5.02993,5.02994,11000000.0
2007-11-28 09:28:00,5.03119,5.03119,5.02969,5.0306,12000000.0
2007-11-28 09:29:00,5.03041,5.03156,5.03023,5.03112,16000000.0
2007-11-28 09:30:00,5.03021,5.03135,5.03004,5.03135,11000000.0
2007-11-28 09:31:00,5.03142,5.03169,5.03025,5.0316,13000000.0
2007-11-28 09:32:00,5.0318,5.03333,5.03092,5.03258,14000000.0
2007-11-28 09:33:00,5.03369,5.03608,5.03369,5.03608,16000000.0
2007-11-28 09:34:00,5.03585,5.03585,5.03349,5.03452,13000000.0
2007-11-28 09:35:00,5.03564,5.03738,5.03509,5.03738,9000000.0
2007-11-28 09:36:00,5.0368,5.03702,5.03541,5.03558,7000000.0
2007-11-28 09:37:00,5.03666,5.03893,5.03599,5.03733,14000000.0
2007-11-28 09:38:00,5.03653,5.03693,5.03532,5.03693,18000000.0
2007-11-28 09:39:00,5.03692,5.0371,5.03506,5.03577,15000000.0
2007-11-28 09:40:00,5.03553,5.03614,5.03509,5.0357,10000000.0
2007-11-28 09:41:00,5.0344,5.0363,5.0344,5.036,14000000.0
2007-11-28 09:42:00,5.03471,5.03553,5.03391,5.03553,18000000.0
2007-11-28 09:43:00,5.03571,5.03708,5.0351,5.03565,9000000.0
2007-11-28 09:44:00,5.03719,5.03813,5.03569,5.03813,10000000.0
2007-11-28 09:45:00,5.04053,5.04208,5.03882,5.04189,10000000.0
2007-11-28 09:46:00,5.04358,5.04392,5.041,5.04115,14000000.0
2007-11-28 09:47:00,5.04058,5.04184,5.04048,5.04063,11000000.0
2007-11-28 09:48:00,5.04093,5.04203,5.04061,5.04203,10000000.0
2007-11-28 09:49:00,5.04145,5.04345,5.04074,5.0431,13000000.0
2007-11-28 09:50:00,5.04247,5.04255,5.04091,5.04199,12000000.0
2007-11-28 09:51:00,5.04149,5.04294,5.04062,5.04129,18000000.0
2007-11-28 09:52:00,5.04185,5.04314,5.0418,5.04274,12000000.0
2007-11-28 09:53:00,5.04279,5.04301,5.04142,5.04168,18000000.0
2007-11-28 09:54:00,5.04125,5.04195,5.03984,5.04122,13000000.0
2007-11-28 09:55:00,5.03977,5.03995,5.03806,5.03995,14000000.0
2007-11-28 09:56:00,5.04017,5.04017,5.03899,5.03945,16000000.0
2007-11-28 09:57:00,5.03935,5.04048,5.03874,5.03874,17000000.0
2007-11-28 09:58:00,5.03812,5.0401,5.03793,5.03981,18000000.0
2007-11-28 09:59:00,5.03909,5.04206,5.0388,5.04206,7000000.0
2007-11-28 10:00:00,5.04257,5.04257,5.04051,5.04051,13000000.0
2007-11-28 10:01:00,5.04069,5.04185,5.04022,5.04162,15000000.0
2007-11-28 10:02:00,5.04146,5.04268,5.04126,5.04201,10000000.0
2007-11-28 10:03:00,5.0413,5.04237,5.0408,5.04122,15000000.0
2007-11-28 10:04:00,5.04115,5.04195,5.03947,5.04118,13000000.0
2007-11-28 10:05:00,5.04049,5.04049,5.03883,5.03932,16000000.0
2007-11-28 10:06:00,5.04021,5.04125,5.0395,5.04039,16000000.0
2007-11-28 10:07:00,5.03987,5.04094,5.03953,5.04076,24000000.0
2007-11-28 10:08:00,5.04062,5.04091,5.03834,5.03902,13000000.0
2007-11-28 10:09:00,5.03863,5.0402,5.03863,5.03965,17000000.0
2007-11-28 10:10:00,5.03993,5.04029,5.03818,5.03862,14000000.0
2007-11-28 10:11:00,5.0395,5.04175,5.03873,5.04175,14000000.0
2007-11-28 10:12:00,5.04223,5.04231,5.04047,5.04159,9000000.0
2007-11-28 10:13:00,5.04202,5.04205,5.04052,5.04168,13000000.0
2007-11-28 10:14:00,5.04032,5.04126,5.04,5.04009,10000000.0
2007-11-28 10:15:00,5.04205,5.04271,5.04123,5.04207,19000000.0
2007-11-28 10:16:00,5.04269,5.04751,5.04269,5.04751,11000000.0
2007-11-28 10:17:00,5.04694,5.04745,5.04533,5.04669,13000000.0
2007-11-28 10:18:00,5.04622,5.04702,5.04617,5.04702,21000000.0
2007-11-28 10:19:00,5.04628,5.04683,5.04514,5.04522,12000000.0
2007-11-28 10:20:00,5.04508,5.04595,5.0445,5.04537,8000000.0
2007-11-28 10:21:00,5.04685,5.04938,5.04493,5.04824,17000000.0
2007-11-28 10:22:00,5.048,5.04867,5.04625,5.04766,15000000.0
2007-11-28 10:23:00,5.04727,5.04829,5.04661,5.04822,11000000.0
2007-11-28 10:24:00,5.04942,5.05047,5.04829,5.05047,13000000.0
2007-11-28 10:25:00,5.0503,5.05079,5.04827,5.04827,14000000.0
2007-11-28 10:26:00,5.04896,5.04944,5.04774,5.04806,10000000.0
2007-11-28 10:27:00,5.04865,5.04893,5.04722,5.04893,9000000.0
2007-11-28 10:28:00,5.04811,5.04945,5.04811,5.04924,11000000.0
2007-11-28 10:29:00,5.04935,5.04998,5.04811,5.04998,19000000.0
2007-11-28 10:30:00,5.04999,5.05023,5.04867,5.04915,11000000.0
2007-11-28 10:31:00,5.05016,5.05433,5.04925,5.05433,15000000.0
2007-11-28 10:32:00,5.05391,5.05469,5.05025,5.05469,9000000.0
2007-11-28 10:33:00,5.05525,5.05536,5.05324,5.05324,16000000.0
2007-11-28 10:34:00,5.05369,5.05472,5.05324,5.05472,11000000.0
2007-11-28 10:35:00,5.05316,5.05483,5.05316,5.05483,9000000.0
2007-11-28 10:36:00,5.05499,5.05499,5.05263,5.05295,13000000.0
2007-11-28 10:37:00,5.05368,5.05385,5.05285,5.0532,14000000.0
2007-11-28 10:38:00,5.05311,5.0543,5.05271,5.05423,7000000.0
2007-11-28 10:39:00,5.05298,5.05401,5.05257,5.05376,12000000.0
2007-11-28 10:40:00,5.05465,5.05605,5.05329,5.05605,17000000.0
2007-11-28 10:41:00,5.05483,5.05656,5.05416,5.05656,15000000.0
2007-11-28 10:42:00,5.05478,5.05631,5.05457,5.05566,13000000.0
2007-11-28 10:43:00,5.05511,5.05573,5.05368,5.05501,15000000.0
2007-11-28 10:44:00,5.05508,5.05518,5.05349,5.05447,11000000.0
2007-11-28 10:45:00,5.05471,5.05601,5.05332,5.05555,17000000.0
2007-11-28 10:46:00,5.0558,5.05675,5.05494,5.05675,9000000.0
2007-11-28 10:47:00,5.0566,5.05677,5.05454,5.05454,9000000.0
2007-11-28 10:48:00,5.05517,5.05617,5.05487,5.05522,11000000.0
2007-11-28 10:49:00,5.0552,5.05551,5.05441,5.05514,11000000.0
2007-11-28 10:50:00,5.05529,5.05529,5.05398,5.05513,16000000.0
2007-11-28 10:51:00,5.05585,5.05837,5.05519,5.058,21000000.0
2007-11-28 10:52:00,5.05721,5.05786,5.05673,5.05719,8000000.0
2007-11-28 10:53:00,5.05791,5.05791,5.05498,5.05537,12000000.0
2007-11-28 10:54:00,5.05452,5.05598,5.0538,5.05458,16000000.0
2007-11-28 10:55:00,5.05413,5.05672,5.05379,5.05585,13000000.0
2007-11-28 10:56:00,5.05516,5.05597,5.05446,5.05523,16000000.0
2007-11-28 10:57:00,5.05505,5.05653,5.0549,5.05529,10000000.0
2007-11-28 10:58:00,5.05639,5.05651,5.05404,5.05571,12000000.0
2007-11-28 10:59:00,5.05473,5.05489,5.05319,5.05319,11000000.0
2007-11-28 11:00:00,5.05357,5.05599,5.05357,5.05441,13000000.0
2007-11-28 11:01:00,5.05613,5.05613,5.0541,5.05507,9000000.0
2007-11-28 11:02:00,5.05493,5.05532,5.05405,5.05524,8000000.0
2007-11-28 11:03:00,5.05353,5.05519,5.05345,5.05463,10000000.0
2007-11-28 11:04:00,5.05478,5.05478,5.05224,5.05224,12000000.0
2007-11-28 11:05:00,5.052,5.05308,5.05094,5.05308,11000000.0
2007-11-28 11:06:00,5.05176,5.05318,5.05159,5.05318,8000000.0
2007-11-28 11:07:00,5.05289,5.05396,5.0519,5.05208,14000000.0
2007-11-28 11:08:00,5.05325,5.05407,5.05155,5.05155,18000000.0
2007-11-28 11:09:00,5.05206,5.05238,5.05077,5.0518,15000000.0
2007-11-28 11:10:00,5.05248,5.05346,5.05107,5.0517,12000000.0
2007-11-28 11:11:00,5.05112,5.0514,5.05029,5.05055,11000000.0
2007-11-28 11:12:00,5.05121,5.05167,5.05014,5.05121,8000000.0
2007-11-28 11:13:00,5.05021,5.05158,5.05021,5.05062,15000000.0
2007-11-28 11:14:00,5.05037,5.05219,5.05037,5.05219,13000000.0
2007-11-28 11:15:00,5.05258,5.05258,5.05069,5.0519,20000000.0
2007-11-28 11:16:00,5.0524,5.05263,5.05139,5.05173,15000000.0
2007-11-28 11:17:00,5.05246,5.05362,5.05191,5.05228,18000000.0
2007-11-28 11:18:00,5.05338,5.05433,5.05229,5.0542,20000000.0
2007-11-28 11:19:00,5.05447,5.05539,5.05361,5.05456,13000000.0
2007-11-28 11:20:00,5.05489,5.05577,5.05437,5.0552,20000000.0
2007-11-28 11:21:00,5.05549,5.05592,5.05459,5.05482,18000000.0
2007-11-28 11:22:00,5.05494,5.05546,5.05382,5.05382,18000000.0
2007-11-28 11:23:00,5.054,5.05521,5.05337,5.05421,13000000.0
2007-11-28 11:24:00,5.05526,5.05526,5.05336,5.05408,9000000.0
2007-11-28 11:25:00,5.05488,5.05488,5.05333,5.05373,8000000.0
2007-11-28 11:26:00,5.05323,5.05329,5.05166,5.05248,8000000.0
2007-11-28 11:27:00,5.0519,5.05264,5.05079,5.05215,7000000.0
2007-11-28 11:28:00,5.05087,5.05112,5.04968,5.05071,14000000.0
2007-11-28 11:29:00,5.05146,5.05206,5.05051,5.05093,16000000.0
2007-11-28 11:30:00,5.05117,5.05205,5.05099,5.05155,7000000.0
2007-11-28 11:31:00,5.0525,5.05345,5.05168,5.0528,15000000.0
2007-11-28 11:32:00,5.05195,5.05344,5.05173,5.05344,10000000.0
2007-11-28 11:33:00,5.05247,5.0529,5.05106,5.05118,8000000.0
2007-11-28 11:34:00,5.05202,5.05274,5.05072,5.05082,11000000.0
2007-11-28 11:35:00,5.04967,5.05189,5.0491,5.05189,15000000.0
2007-11-28 11:36:00,5.05049,5.05081,5.04873,5.0507,14000000.0
2007-11-28 11:37:00,5.05041,5.05081,5.04899,5.05053,11000000.0
2007-11-28 11:38:00,5.05047,5.05099,5.04979,5.05093,12000000.0
2007-11-28 11:39:00,5.05001,5.05079,5.04873,5.04912,13000000.0
2007-11-28 11:40:00,5.04943,5.05035,5.04923,5.05035,8000000.0
2007-11-28 11:41:00,5.05041,5.05121,5.04867,5.04983,13000000.0
2007-11-28 11:42:00,5.04968,5.05154,5.04968,5.05069,18000000.0
2007-11-28 11:43:00,5.05204,5.05259,5.05134,5.05163,13000000.0
2007-11-28 11:44:00,5.05064,5.05227,5.05045,5.05159,14000000.0
2007-11-28 11:45:00,5.05231,5.05263,5.05112,5.05155,12000000.0
2007-11-28 11:46:00,5.05245,5.05277,5.05036,5.05036,14000000.0
2007-11-28 11:47:00,5.05163,5.05258,5.05045,5.05059,15000000.0
2007-11-28 11:48:00,5.05245,5.05254,5.05073,5.05083,9000000.0
2007-11-28 11:49:00,5.05189,5.05242,5.05118,5.05146,14000000.0
2007-11-28 11:50:00,5.05111,5.05213,5.05074,5.05159,17000000.0
2007-11-28 11:51:00,5.05141,5.0517,5.05018,5.05072,15000000.0
2007-11-28 11:52:00,5.05142,5.05142,5.04993,5.05088,15000000.0
2007-11-28 11:53:00,5.05093,5.05143,5.0502,5.05088,14000000.0
2007-11-28 11:54:00,5.05122,5.05122,5.049,5.04977,9000000.0
2007-11-28 11:55:00,5.0495,5.04978,5.04862,5.04978,11000000.0
2007-11-28 11:56:00,5.04959,5.04988,5.04788,5.0481,13000000.0
2007-11-28 11:57:00,5.05027,5.0505,5.04858,5.04937,13000000.0
2007-11-28 11:58:00,5.05026,5.05087,5.04903,5.05087,12000000.0
2007-11-28 11:59:00,5.05079,5.05079,5.0488,5.05075,12000000.0
2007-11-28 12:00:00,5.05046,5.05046,5.04799,5.04801,12000000.0
2007-11-28 12:01:00,5.04861,5.04996,5.04801,5.04975,22000000.0
2007-11-28 12:02:00,5.05004,5.05021,5.04859,5.04868,10000000.0
2007-11-28 12:03:00,5.04971,5.05037,5.04856,5.04963,18000000.0
2007-11-28 12:04:00,5.04893,5.04981,5.04813,5.04975,12000000.0
2007-11-28 12:05:00,5.04939,5.05014,5.04895,5.04952,15000000.0
2007-11-28 12:06:00,5.0506,5.051,5.04964,5.051,14000000.0
2007-11-28 12:07:00,5.04975,5.05074,5.0489,5.05037,15000000.0
2007-11-28 12:08:00,5.04899,5.05067,5.04888,5.05056,19000000.0
2007-11-28 12:09:00,5.05002,5.05068,5.04938,5.04996,12000000.0
2007-11-28 12:10:00,5.05014,5.05062,5.04925,5.04981,23000000.0
2007-11-28 12:11:00,5.04995,5.05114,5.04953,5.04997,21000000.0
2007-11-28 12:12:00,5.04995,5.05134,5.04995,5.05064,9000000.0
2007-11-28 12:13:00,5.05162,5.05162,5.05019,5.05024,13000000.0
2007-11-28 12:14:00,5.05184,5.0525,5.05061,5.05135,15000000.0
2007-11-28 12:15:00,5.05101,5.05136,5.05063,5.05096,14000000.0
2007-11-28 12:16:00,5.05112,5.05179,5.05027,5.05048,16000000.0
2007-11-28 12:17:00,5.05174,5.05198,5.05082,5.05198,13000000.0
2007-11-28 12:18:00,5.05109,5.05185,5.05062,5.05185,9000000.0
2007-11-28 12:19:00,5.05231,5.05231,5.05143,5.05184,10000000.0
2007-11-28 12:20:00,5.05128,5.05214,5.05102,5.05102,7000000.0
2007-11-28 12:21:00,5.05098,5.05172,5.05035,5.05172,13000000.0
2007-11-28 12:22:00,5.05104,5.05165,5.05013,5.05067,10000000.0
2007-11-28 12:23:00,5.0518,5.05201,5.05087,5.05139,10000000.0
2007-11-28 12:24:00,5.05202,5.05202,5.05017,5.05121,12000000.0
2007-11-28 12:25:00,5.05132,5.05202,5.05042,5.05165,12000000.0
2007-11-28 12:26:00,5.05099,5.05254,5.05051,5.05254,20000000.0
2007-11-28 12:27:00,5.05274,5.05274,5.05126,5.05227,12000000.0
2007-11-28 12:28:00,5.05275,5.05328,5.05152,5.05328,14000000.0
2007-11-28 12:29:00,5.05213,5.05334,5.05213,5.05334,10000000.0
2007-11-28 12:30:00,5.05304,5.0541,5.05178,5.05308,19000000.0
2007-11-28 12:31:00,5.0533,5.05488,5.05303,5.05425,11000000.0
2007-11-28 12:32:00,5.05545,5.0564,5.05432,5.0564,10000000.0
2007-11-28 12:33:00,5.05538,5.05615,5.05402,5.05544,15000000.0
2007-11-28 12:34:00,5.05481,5.0554,5.05399,5.05481,16000000.0
2007-11-28 12:35:00,5.05442,5.05505,5.05359,5.05375,10000000.0
2007-11-28 12:36:00,5.05415,5.056,5.05415,5.05553,11000000.0
2007-11-28 12:37:00,5.0574,5.0574,5.05581,5.0568,10000000.0
2007-11-28 12:38:00,5.05663,5.05725,5.05486,5.05718,14000000.0
2007-11-28 12:39:00,5.05738,5.05738,5.05576,5.05634,14000000.0
2007-11-28 12:40:00,5.05656,5.05674,5.05577,5.05666,11000000.0
2007-11-28 12:41:00,5.05637,5.05701,5.05522,5.05646,12000000.0
2007-11-28 12:42:00,5.05542,5.05717,5.05542,5.0555,14000000.0
2007-11-28 12:43:00,5.05575,5.05681,5.05537,5.05655,15000000.0
2007-11-28 12:44:00,5.05566,5.05631,5.05507,5.05631,16000000.0
2007-11-28 12:45:00,5.05522,5.05603,5.05447,5.05447,10000000.0
2007-11-28 12:46:00,5.05473,5.0551,5.05359,5.05428,12000000.0
2007-11-28 12:47:00,5.05489,5.05514,5.05376,5.05458,13000000.0
2007-11-28 12:48:00,5.05451,5.0561,5.05339,5.0561,12000000.0
2007-11-28 12:49:00,5.05543,5.05617,5.05473,5.05507,14000000.0
2007-11-28 12:50:00,5.05562,5.0557,5.05436,5.0557,9000000.0
2007-11-28 12:51:00,5.0551,5.0551,5.0541,5.0542,10000000.0
2007-11-28 12:52:00,5.05507,5.05534,5.05374,5.05486,22000000.0
2007-11-28 12:53:00,5.05393,5.05393,5.05276,5.05279,14000000.0
2007-11-28 12:54:00,5.05292,5.05342,5.05169,5.05169,13000000.0
2007-11-28 12:55:00,5.05238,5.05351,5.05212,5.05235,21000000.0
2007-11-28 12:56:00,5.05231,5.05379,5.05231,5.05256,18000000.0
2007-11-28 12:57:00,5.05343,5.05343,5.05214,5.0526,7000000.0
2007-11-28 12:58:00,5.05229,5.05308,5.05151,5.05261,12000000.0
2007-11-28 12:59:00,5.05141,5.05312,5.05105,5.05312,18000000.0
2007-11-28 13:00:00,5.05318,5.05351,5.05211,5.05338,14000000.0
2007-11-28 13:01:00,5.05367,5.05413,5.05244,5.0538,11000000.0
2007-11-28 13:02:00,5.05384,5.05481,5.05254,5.05331,15000000.0
2007-11-28 13:03:00,5.05417,5.05487,5.05268,5.05471,15000000.0
2007-11-28 13:04:00,5.05448,5.0548,5.05334,5.05334,16000000.0
2007-11-28 13:05:00,5.05451,5.05451,5.05261,5.05413,9000000.0
2007-11-28 13:06:00,5.05299,5.05459,5.05288,5.05391,13000000.0
2007-11-28 13:07:00,5.05336,5.05438,5.0517,5.0517,13000000.0
2007-11-28 13:08:00,5.05358,5.05387,5.05215,5.05234,10000000.0
2007-11-28 13:09:00,5.05283,5.05311,5.05178,5.05178,15000000.0
2007-11-28 13:10:00,5.05302,5.05302,5.05112,5.05112,12000000.0
2007-11-28 13:11:00,5.05254,5.05254,5.05145,5.05208,12000000.0
2007-11-28 13:12:00,5.05089,5.05237,5.05089,5.05099,12000000.0
2007-11-28 13:13:00,5.05158,5.05191,5.05062,5.05191,11000000.0
2007-11-28 13:14:00,5.05131,5.05153,5.0493,5.0493,9000000.0
2007-11-28 13:15:00,5.0493,5.05137,5.0493,5.05009,15000000.0
2007-11-28 13:16:00,5.05017,5.05054,5.04892,5.04998,15000000.0
2007-11-28 13:17:00,5.04965,5.05081,5.04896,5.04942,17000000.0
2007-11-28 13:18:00,5.0497,5.0514,5.04966,5.05005,15000000.0
2007-11-28 13:19:00,5.05067,5.05187,5.05047,5.05172,15000000.0
2007-11-28 13:20:00,5.05156,5.0519,5.05057,5.05187,19000000.0
2007-11-28 13:21:00,5.05017,5.05266,5.05017,5.05168,10000000.0
2007-11-28 13:22:00,5.05075,5.05361,5.05075,5.05361,8000000.0
2007-11-28 13:23:00,5.05403,5.05406,5.05265,5.05397,15000000.0
2007-11-28 13:24:00,5.05404,5.05447,5.05322,5.0544,11000000.0
2007-11-28 13:25:00,5.05365,5.05423,5.05322,5.05322,9000000.0
2007-11-28 13:26:00,5.05453,5.05453,5.05342,5.05415,8000000.0
2007-11-28 13:27:00,5.05397,5.05533,5.05339,5.05339,15000000.0
2007-11-28 13:28:00,5.05453,5.05481,5.05363,5.05427,17000000.0
2007-11-28 13:29:00,5.0532,5.05432,5.05288,5.05392,11000000.0
2007-11-28 13:30:00,5.05427,5.05427,5.05259,5.05406,21000000.0
2007-11-28 13:31:00,5.0533,5.05391,5.05289,5.05337,11000000.0
2007-11-28 13:32:00,5.05371,5.05371,5.05224,5.05255,10000000.0
2007-11-28 13:33:00,5.05331,5.05331,5.0522,5.0522,8000000.0
2007-11-28 13:34:00,5.05339,5.05339,5.05138,5.05138,15000000.0
2007-11-28 13:35:00,5.05165,5.05253,5.05072,5.05072,13000000.0
2007-11-28 13:36:00,5.05221,5.05315,5.05179,5.05315,11000000.0
2007-11-28 13:37:00,5.0534,5.05379,5.0523,5.05265,8000000.0
2007-11-28 13:38:00,5.05266,5.05383,5.05216,5.05282,13000000.0
2007-11-28 13:39:00,5.05502,5.05502,5.05348,5.05368,7000000.0
2007-11-28 13:40:00,5.05526,5.05578,5.05367,5.05575,12000000.0
2007-11-28 13:41:00,5.0562,5.05644,5.0544,5.05487,15000000.0
2007-11-28 13:42:00,5.05597,5.05639,5.05488,5.05573,22000000.0
2007-11-28 13:43:00,5.055,5.05661,5.055,5.05596,13000000.0
2007-11-28 13:44:00,5.055,5.05641,5.05497,5.05633,14000000.0
2007-11-28 13:45:00,5.0561,5.0569,5.05585,5.056,7000000.0
2007-11-28 13:46:00,5.05641,5.05712,5.05595,5.05698,11000000.0
2007-11-28 13:47:00,5.05676,5.05718,5.05599,5.05601,11000000.0
2007-11-28 13:48:00,5.05665,5.05665,5.05499,5.05556,14000000.0
2007-11-28 13:49:00,5.05536,5.05679,5.05494,5.05637,13000000.0
2007-11-28 13:50:00,5.05466,5.0568,5.05466,5.05569,12000000.0
2007-11-28 13:51:00,5.05685,5.05778,5.05604,5.05778,11000000.0
2007-11-28 13:52:00,5.05614,5.05721,5.05594,5.057,9000000.0
2007-11-28 13:53:00,5.05702,5.05723,5.05496,5.05572,11000000.0
2007-11-28 13:54:00,5.05464,5.0561,5.05464,5.05545,17000000.0
2007-11-28 13:55:00,5.05464,5.05577,5.05423,5.05499,22000000.0
2007-11-28 13:56:00,5.05597,5.05634,5.05481,5.05481,13000000.0
2007-11-28 13:57:00,5.05599,5.05599,5.05479,5.05598,19000000.0
2007-11-28 13:58:00,5.05466,5.05576,5.05455,5.05508,11000000.0
2007-11-28 13:59:00,5.05591,5.05644,5.05518,5.05564,7000000.0
2007-11-28 14:00:00,5.05454,5.05571,5.05436,5.05451,9000000.0
2007-11-28 14:01:00,5.05545,5.05589,5.05417,5.05576,7000000.0
2007-11-28 14:02:00,5.05435,5.05524,5.05359,5.05524,13000000.0
2007-11-28 14:03:00,5.05425,5.05553,5.05395,5.05448,17000000.0
2007-11-28 14:04:00,5.05564,5.05564,5.05415,5.05455,13000000.0
2007-11-28 14:05:00,5.05428,5.0549,5.05352,5.0549,8000000.0
2007-11-28 14:06:00,5.05293,5.05446,5.05253,5.05391,10000000.0
2007-11-28 14:07:00,5.05336,5.05367,5.05231,5.05231,10000000.0
2007-11-28 14:08:00,5.05304,5.05435,5.05265,5.05435,14000000.0
2007-11-28 14:09:00,5.05406,5.05545,5.05369,5.05416,16000000.0
2007-11-28 14:10:00,5.05475,5.05534,5.05375,5.05434,12000000.0
2007-11-28 14:11:00,5.05497,5.055,5.05367,5.0542,14000000.0
2007-11-28 14:12:00,5.05437,5.05527,5.05392,5.055,13000000.0
2007-11-28 14:13:00,5.05511,5.05511,5.05421,5.05474,11000000.0
2007-11-28 14:14:00,5.05515,5.05614,5.05409,5.05469,14000000.0
2007-11-28 14:15:00,5.05559,5.05607,5.05493,5.05607,11000000.0
2007-11-28 14:16:00,5.05432,5.05546,5.05432,5.05494,11000000.0
2007-11-28 14:17:00,5.05639,5.05639,5.05332,5.05414,14000000.0
2007-11-28 14:18:00,5.0533,5.0556,5.0533,5.0556,11000000.0
2007-11-28 14:19:00,5.05568,5.05568,5.05345,5.05472,8000000.0
2007-11-28 14:20:00,5.05307,5.05507,5.0529,5.05486,10000000.0
2007-11-28 14:21:00,5.05363,5.05457,5.05304,5.05408,14000000.0
2007-11-28 14:22:00,5.05382,5.05397,5.05251,5.05397,17000000.0
2007-11-28 14:23:00,5.05454,5.05459,5.05329,5.05455,8000000.0
2007-11-28 14:24:00,5.05465,5.05525,5.0534,5.05378,16000000.0
2007-11-28 14:25:00,5.05542,5.05549,5.05429,5.05452,11000000.0
2007-11-28 14:26:00,5.05569,5.05582,5.05439,5.05582,14000000.0
2007-11-28 14:27:00,5.05498,5.0556,5.05458,5.05555,8000000.0
2007-11-28 14:28:00,5.05521,5.05561,5.05508,5.05547,11000000.0
2007-11-28 14:29:00,5.05605,5.05646,5.05486,5.05498,11000000.0
2007-11-28 14:30:00,5.0554,5.05588,5.05454,5.05588,14000000.0
2007-11-28 14:31:00,5.05517,5.05592,5.05494,5.05558,15000000.0
2007-11-28 14:32:00,5.05528,5.05584,5.05482,5.05538,9000000.0
2007-11-28 14:33:00,5.05631,5.05631,5.05478,5.05589,12000000.0
2007-11-28 14:34:00,5.05611,5.05611,5.05515,5.05522,12000000.0
2007-11-28 14:35:00,5.05509,5.05617,5.0547,5.05498,18000000.0
2007-11-28 14:36:00,5.0561,5.05637,5.05491,5.05491,12000000.0
2007-11-28 14:37:00,5.05704,5.05734,5.0561,5.05632,12000000.0
2007-11-28 14:38:00,5.05651,5.05694,5.05541,5.05624,24000000.0
2007-11-28 14:39:00,5.05632,5.05742,5.05571,5.05638,12000000.0
2007-11-28 14:40:00,5.05555,5.05711,5.05555,5.05711,15000000.0
2007-11-28 14:41:00,5.05628,5.05815,5.0561,5.05815,17000000.0
2007-11-28 14:42:00,5.0575,5.0596,5.0575,5.05823,15000000.0
2007-11-28 14:43:00,5.05953,5.05953,5.058,5.05806,9000000.0
2007-11-28 14:44:00,5.05739,5.05923,5.05739,5.05923,7000000.0
2007-11-28 14:45:00,5.05934,5.0617,5.05825,5.06154,17000000.0
2007-11-28 14:46:00,5.06189,5.06189,5.06006,5.06006,14000000.0
2007-11-28 14:47:00,5.06002,5.06119,5.05992,5.06096,16000000.0
2007-11-28 14:48:00,5.06178,5.06178,5.05924,5.06051,12000000.0
2007-11-28 14:49:00,5.0612,5.06225,5.0595,5.06043,20000000.0
2007-11-28 14:50:00,5.06049,5.06195,5.06049,5.06093,12000000.0
2007-11-28 14:51:00,5.06193,5.06222,5.06022,5.06022,12000000.0
2007-11-28 14:52:00,5.06092,5.06179,5.05996,5.05998,22000000.0
2007-11-28 14:53:00,5.06131,5.06177,5.06015,5.06027,17000000.0
2007-11-28 14:54:00,5.06081,5.06182,5.06034,5.06079,14000000.0
2007-11-28 14:55:00,5.06158,5.06198,5.05998,5.06134,20000000.0
2007-11-28 14:56:00,5.06111,5.06234,5.06055,5.06095,22000000.0
2007-11-28 14:57:00,5.0605,5.06101,5.06041,5.06041,10000000.0
2007-11-28 14:58:00,5.06085,5.06138,5.05982,5.05982,17000000.0
2007-11-28 14:59:00,5.06071,5.06071,5.05941,5.05954,12000000.0
2007-11-28 15:00:00,5.05967,5.06018,5.05772,5.05886,14000000.0
2007-11-28 15:01:00,5.05709,5.05916,5.05614,5.05776,16000000.0
2007-11-28 15:02:00,5.05731,5.05731,5.05422,5.0545,13000000.0
2007-11-28 15:03:00,5.05416,5.05539,5.05411,5.05539,7000000.0
2007-11-28 15:04:00,5.05517,5.05578,5.05389,5.05492,12000000.0
2007-11-28 15:05:00,5.0561,5.05762,5.05596,5.05699,20000000.0
2007-11-28 15:06:00,5.05584,5.0569,5.05473,5.0559,9000000.0
2007-11-28 15:07:00,5.05545,5.05545,5.05206,5.0525,9000000.0
2007-11-28 15:08:00,5.05321,5.05321,5.05206,5.05297,14000000.0
2007-11-28 15:09:00,5.0535,5.0535,5.05177,5.05184,14000000.0
2007-11-28 15:10:00,5.05204,5.05292,5.05136,5.05136,15000000.0
2007-11-28 15:11:00,5.0531,5.0531,5.05145,5.05251,10000000.0
2007-11-28 15:12:00,5.05247,5.05247,5.05081,5.05167,10000000.0
2007-11-28 15:13:00,5.0507,5.05132,5.04969,5.04981,20000000.0
2007-11-28 15:14:00,5.05024,5.05156,5.04946,5.05127,10000000.0
2007-11-28 15:15:00,5.05026,5.05102,5.04939,5.05102,13000000.0
2007-11-28 15:16:00,5.05052,5.05103,5.05009,5.05077,11000000.0
2007-11-28 15:17:00,5.05075,5.0509,5.04922,5.04997,17000000.0
2007-11-28 15:18:00,5.04937,5.05024,5.04864,5.0497,11000000.0
2007-11-28 15:19:00,5.04874,5.04965,5.04824,5.0492,18000000.0
2007-11-28 15:20:00,5.04969,5.04976,5.04805,5.04953,14000000.0
2007-11-28 15:21:00,5.04923,5.05036,5.04885,5.04983,15000000.0
2007-11-28 15:22:00,5.049,5.05021,5.04873,5.05021,8000000.0
2007-11-28 15:23:00,5.04989,5.05043,5.04856,5.04937,15000000.0
2007-11-28 15:24:00,5.04826,5.04986,5.04637,5.04637,12000000.0
2007-11-28 15:25:00,5.04748,5.04893,5.04577,5.04577,12000000.0
2007-11-28 15:26:00,5.04609,5.04642,5.04435,5.04642,15000000.0
2007-11-28 15:27:00,5.04675,5.04757,5.04554,5.04757,12000000.0
2007-11-28 15:28:00,5.04613,5.04756,5.04568,5.04575,12000000.0
2007-11-28 15:29:00,5.04571,5.04656,5.04491,5.04598,10000000.0
2007-11-28 15:30:00,5.04616,5.04616,5.044,5.04526,12000000.0
2007-11-28 15:31:00,5.04587,5.04603,5.04445,5.04476,19000000.0
2007-11-28 15:32:00,5.04491,5.04512,5.04361,5.04479,7000000.0
2007-11-28 15:33:00,5.04405,5.04465,5.04247,5.04365,7000000.0
2007-11-28 15:34:00,5.04227,5.04487,5.04207,5.04396,12000000.0
2007-11-28 15:35:00,5.04386,5.04419,5.04195,5.0434,17000000.0
2007-11-28 15:36:00,5.04399,5.04441,5.04272,5.04351,11000000.0
2007-11-28 15:37:00,5.04415,5.04531,5.04292,5.04292,14000000.0
2007-11-28 15:38:00,5.0441,5.04445,5.04326,5.04353,20000000.0
2007-11-28 15:39:00,5.04534,5.04534,5.04391,5.04529,8000000.0
2007-11-28 15:40:00,5.04526,5.04543,5.04452,5.045,11000000.0
2007-11-28 15:41:00,5.04524,5.04524,5.04381,5.04399,10000000.0
2007-11-28 15:42:00,5.04357,5.04533,5.04348,5.04504,13000000.0
2007-11-28 15:43:00,5.04578,5.04693,5.04507,5.04693,14000000.0
2007-11-28 15:44:00,5.04488,5.0465,5.04469,5.04481,8000000.0
2007-11-28 15:45:00,5.04435,5.04658,5.04432,5.04437,10000000.0
2007-11-28 15:46:00,5.04692,5.0476,5.04405,5.04604,12000000.0
2007-11-28 15:47:00,5.04726,5.04783,5.04544,5.04544,18000000.0
2007-11-28 15:48:00,5.04658,5.0482,5.04632,5.0479,9000000.0
2007-11-28 15:49:00,5.04849,5.04849,5.04649,5.04841,14000000.0
2007-11-28 15:50:00,5.04716,5.0482,5.04581,5.04688,18000000.0
2007-11-28 15:51:00,5.0476,5.0476,5.04609,5.04657,8000000.0
2007-11-28 15:52:00,5.04725,5.0479,5.04639,5.04776,11000000.0
2007-11-28 15:53:00,5.04757,5.0481,5.04611,5.04681,15000000.0
2007-11-28 15:54:00,5.04723,5.04837,5.04652,5.04724,9000000.0
2007-11-28 15:55:00,5.04722,5.04751,5.04504,5.04554,9000000.0
2007-11-28 15:56:00,5.0475,5.04766,5.04654,5.04723,11000000.0
2007-11-28 15:57:00,5.04544,5.04599,5.04369,5.04517,15000000.0
2007-11-28 15:58:00,5.04396,5.04641,5.04396,5.04641,13000000.0
2007-11-28 15:59:00,5.04561,5.04702,5.04422,5.04592,15000000.0
2007-11-28 16:00:00,5.04407,5.04533,5.04403,5.04533,11000000.0
2007-11-28 16:01:00,5.04338,5.04516,5.04296,5.04338,14000000.0
2007-11-28 16:02:00,5.04411,5.04562,5.04332,5.04395,11000000.0
2007-11-28 16:03:00,5.04408,5.04415,5.04297,5.04304,8000000.0
2007-11-28 16:04:00,5.04299,5.0441,5.04273,5.04358,8000000.0
2007-11-28 16:05:00,5.04349,5.04412,5.04276,5.04397,8000000.0
2007-11-28 16:06:00,5.04403,5.04419,5.04283,5.04291,16000000.0
2007-11-28 16:07:00,5.04357,5.04418,5.0419,5.0419,18000000.0
2007-11-28 16:08:00,5.0425,5.04399,5.04186,5.04186,14000000.0
2007-11-28 16:09:00,5.04336,5.04381,5.04197,5.04302,12000000.0
2007-11-28 16:10:00,5.04271,5.04306,5.04235,5.04264,10000000.0
2007-11-28 16:11:00,5.04208,5.04356,5.04191,5.04191,13000000.0
2007-11-28 16:12:00,5.04326,5.04326,5.04207,5.04207,16000000.0
2007-11-28 16:13:00,5.04233,5.04299,5.04215,5.04246,7000000.0
2007-11-28 16:14:00,5.04287,5.04319,5.04199,5.04293,16000000.0
2007-11-28 16:15:00,5.04156,5.04353,5.04154,5.04154,15000000.0
2007-11-28 16:16:00,5.04193,5.04254,5.04077,5.042,17000000.0
2007-11-28 16:17:00,5.04066,5.04194,5.04049,5.04194,10000000.0
2007-11-28 16:18:00,5.04161,5.04304,5.04161,5.04248,10000000.0
2007-11-28 16:19:00,5.04219,5.04323,5.04192,5.04323,12000000.0
2007-11-28 16:20:00,5.04312,5.04312,5.04109,5.04235,11000000.0
2007-11-28 16:21:00,5.04207,5.04243,5.04125,5.04235,8000000.0
2007-11-28 16:22:00,5.04146,5.04243,5.04058,5.04058,16000000.0
2007-11-28 16:23:00,5.04226,5.04226,5.04119,5.04189,11000000.0
2007-11-28 16:24:00,5.04206,5.04256,5.04094,5.04168,14000000.0
2007-11-28 16:25:00,5.04199,5.04441,5.04199,5.04349,13000000.0
2007-11-28 16:26:00,5.0437,5.04587,5.0437,5.04457,16000000.0
2007-11-28 16:27:00,5.04506,5.04613,5.04461,5.04604,20000000.0
2007-11-28 16:28:00,5.04433,5.04653,5.04433,5.0455,12000000.0
2007-11-28 16:29:00,5.04666,5.04666,5.04502,5.04549,13000000.0
2007-11-28 16:30:00,5.04421,5.04539,5.04415,5.04494,17000000.0
2007-11-28 16:31:00,5.04504,5.04504,5.04346,5.04402,13000000.0
2007-11-28 16:32:00,5.04517,5.04527,5.04388,5.0442,10000000.0
2007-11-28 16:33:00,5.04437,5.0457,5.04377,5.04536,15000000.0
2007-11-28 16:34:00,5.04622,5.04622,5.04511,5.04591,9000000.0
2007-11-28 16:35:00,5.04662,5.04662,5.04416,5.04555,18000000.0
2007-11-28 16:36:00,5.04629,5.04632,5.04498,5.0459,8000000.0
2007-11-28 16:37:00,5.0457,5.0457,5.04345,5.04552,22000000.0
2007-11-28 16:38:00,5.04378,5.04546,5.04378,5.04454,14000000.0
2007-11-28 16:39:00,5.04372,5.04506,5.0425,5.0425,14000000.0
2007-11-28 16:40:00,5.0447,5.04494,5.04272,5.04294,17000000.0
2007-11-28 16:41:00,5.04381,5.04582,5.0437,5.04515,9000000.0
2007-11-28 16:42:00,5.04533,5.04556,5.04361,5.04453,13000000.0
2007-11-28 16:43:00,5.04571,5.04635,5.04439,5.04572,13000000.0
2007-11-28 16:44:00,5.04619,5.0462,5.04483,5.0451,11000000.0
2007-11-28 16:45:00,5.04619,5.04765,5.04535,5.04765,18000000.0
2007-11-28 16:46:00,5.04693,5.04693,5.04588,5.04626,11000000.0
2007-11-28 16:47:00,5.04608,5.04759,5.04574,5.04615,15000000.0
2007-11-28 16:48:00,5.04548,5.04673,5.04499,5.04673,7000000.0
2007-11-28 16:49:00,5.04614,5.04656,5.04529,5.04599,16000000.0
2007-11-28 16:50:00,5.04549,5.04631,5.04438,5.04438,9000000.0
2007-11-28 16:51:00,5.04563,5.04648,5.04446,5.04522,22000000.0
2007-11-28 16:52:00,5.04613,5.04689,5.04546,5.04653,11000000.0
2007-11-28 16:53:00,5.04525,5.04617,5.04457,5.04457,12000000.0
2007-11-28 16:54:00,5.04534,5.04664,5.04456,5.04664,17000000.0
2007-11-28 16:55:00,5.04533,5.04645,5.04523,5.04594,15000000.0
2007-11-28 16:56:00,5.04656,5.04656,5.04487,5.04636,11000000.0
2007-11-28 16:57:00,5.04458,5.04624,5.04458,5.04618,8000000.0
2007-11-28 16:58:00,5.04564,5.04602,5.04472,5.04602,12000000.0
2007-11-28 16:59:00,5.04596,5.0463,5.04499,5.04534,15000000.0
2007-11-28 17:00:00,5.04654,5.04654,5.04486,5.04603,10000000.0
2007-11-28 17:01:00,5.04516,5.04649,5.04462,5.04649,10000000.0
2007-11-28 17:02:00,5.04704,5.04718,5.04588,5.04718,8000000.0
2007-11-28 17:03:00,5.04751,5.04751,5.04604,5.04716,11000000.0
2007-11-28 17:04:00,5.04738,5.04751,5.04564,5.04676,10000000.0
2007-11-28 17:05:00,5.04573,5.04694,5.04526,5.04543,18000000.0
2007-11-28 17:06:00,5.04581,5.04702,5.04535,5.04607,9000000.0
2007-11-28 17:07:00,5.04554,5.04655,5.045,5.04522,20000000.0
2007-11-28 17:08:00,5.0457,5.04685,5.04541,5.04606,11000000.0
2007-11-28 17:09:00,5.04709,5.04789,5.0459,5.04687,14000000.0
2007-11-28 17:10:00,5.04734,5.04734,5.04546,5.04555,10000000.0
2007-11-28 17:11:00,5.04651,5.04712,5.04524,5.04671,12000000.0
2007-11-28 17:12:00,5.04616,5.04832,5.04616,5.04832,7000000.0
2007-11-28 17:13:00,5.04637,5.04832,5.04633,5.04633,13000000.0
2007-11-28 17:14:00,5.04629,5.04911,5.04582,5.04741,13000000.0
2007-11-28 17:15:00,5.0469,5.04915,5.04682,5.04682,12000000.0
2007-11-28 17:16:00,5.04773,5.04841,5.04669,5.04669,13000000.0
2007-11-28 17:17:00,5.04883,5.04913,5.04647,5.04793,12000000.0
2007-11-28 17:18:00,5.04783,5.04847,5.04656,5.04682,15000000.0
2007-11-28 17:19:00,5.04915,5.04915,5.04765,5.0482,10000000.0
2007-11-28 17:20:00,5.04841,5.04911,5.0474,5.04876,13000000.0
2007-11-28 17:21:00,5.04827,5.0503,5.04776,5.0503,17000000.0
2007-11-28 17:22:00,5.0502,5.0511,5.04741,5.0511,15000000.0
2007-11-28 17:23:00,5.04783,5.05063,5.04783,5.04937,10000000.0
2007-11-28 17:24:00,5.05043,5.05066,5.04742,5.04765,17000000.0
2007-11-28 17:25:00,5.04827,5.05066,5.04827,5.05016,11000000.0
2007-11-28 17:26:00,5.05052,5.05052,5.04881,5.04931,12000000.0
2007-11-28 17:27:00,5.05083,5.0509,5.04915,5.04915,9000000.0
2007-11-28 17:28:00,5.04927,5.0508,5.0491,5.04965,16000000.0
2007-11-28 17:29:00,5.05012,5.05012,5.04827,5.04948,9000000.0
2007-11-28 17:30:00,5.05026,5.05056,5.04761,5.04895,11000000.0
2007-11-28 17:31:00,5.04766,5.04989,5.04766,5.04852,13000000.0
2007-11-28 17:32:00,5.05043,5.05043,5.04831,5.04888,13000000.0
2007-11-28 17:33:00,5.04923,5.04965,5.04828,5.04894,11000000.0
2007-11-28 17:34:00,5.04883,5.04921,5.04793,5.04845,12000000.0
2007-11-28 17:35:00,5.04873,5.04944,5.04826,5.04826,13000000.0
2007-11-28 17:36:00,5.04956,5.04956,5.04786,5.04798,14000000.0
2007-11-28 17:37:00,5.04833,5.0491,5.0478,5.04823,10000000.0
2007-11-28 17:38:00,5.04896,5.04942,5.04774,5.0479,7000000.0
2007-11-28 17:39:00,5.04893,5.04915,5.04716,5.04821,16000000.0
2007-11-28 17:40:00,5.04846,5.04871,5.04681,5.04767,17000000.0
2007-11-28 17:41:00,5.0481,5.0481,5.04623,5.04758,16000000.0
2007-11-28 17:42:00,5.0491,5.0491,5.04656,5.04747,16000000.0
2007-11-28 17:43:00,5.04742,5.04797,5.04595,5.04696,17000000.0
2007-11-28 17:44:00,5.04789,5.04802,5.04642,5.04749,8000000.0
2007-11-28 17:45:00,5.04629,5.04795,5.04612,5.0477,11000000.0
2007-11-28 17:46:00,5.04682,5.04757,5.04578,5.04578,9000000.0
2007-11-28 17:47:00,5.04722,5.04834,5.04546,5.04649,19000000.0
2007-11-28 17:48:00,5.04518,5.04752,5.04496,5.04518,16000000.0
2007-11-28 17:49:00,5.04704,5.04704,5.04495,5.04605,15000000.0
2007-11-28 17:50:00,5.04617,5.04739,5.04564,5.04739,11000000.0
2007-11-28 17:51:00,5.04632,5.04716,5.04511,5.04716,9000000.0
2007-11-28 17:52:00,5.04497,5.04616,5.04495,5.04495,11000000.0
2007-11-28 17:53:00,5.04506,5.04656,5.0442,5.04509,9000000.0
2007-11-28 17:54:00,5.04463,5.04508,5.04297,5.04402,10000000.0
2007-11-28 17:55:00,5.0452,5.04603,5.0444,5.04573,10000000.0
2007-11-28 17:56:00,5.04499,5.04646,5.04458,5.04493,16000000.0
2007-11-28 17:57:00,5.04465,5.0456,5.0441,5.04493,14000000.0
2007-11-28 17:58:00,5.04464,5.04627,5.0443,5.04497,24000000.0
2007-11-28 17:59:00,5.04612,5.04746,5.04534,5.04746,11000000.0
2007-11-28 18:00:00,5.04775,5.04789,5.04621,5.04736,10000000.0
2007-11-28 18:01:00,5.04562,5.04703,5.04562,5.04681,14000000.0
2007-11-28 18:02:00,5.04537,5.04703,5.04537,5.04674,12000000.0
2007-11-28 18:03:00,5.04811,5.04826,5.04655,5.04664,17000000.0
2007-11-28 18:04:00,5.04666,5.04785,5.04596,5.04669,15000000.0
2007-11-28 18:05:00,5.04732,5.04762,5.04671,5.04747,15000000.0
2007-11-28 18:06:00,5.04771,5.04855,5.04698,5.0478,15000000.0
2007-11-28 18:07:00,5.04746,5.04953,5.04746,5.04837,16000000.0
2007-11-28 18:08:00,5.04953,5.04953,5.04758,5.0493,16000000.0
2007-11-28 18:09:00,5.04922,5.04922,5.04738,5.04885,12000000.0
2007-11-28 18:10:00,5.04857,5.04939,5.04743,5.04792,17000000.0
2007-11-28 18:11:00,5.04875,5.04946,5.04772,5.04817,16000000.0
2007-11-28 18:12:00,5.04887,5.05011,5.04834,5.04888,13000000.0
2007-11-28 18:13:00,5.04971,5.04971,5.04821,5.04941,17000000.0
2007-11-28 18:14:00,5.0496,5.04976,5.04788,5.04851,13000000.0
2007-11-28 18:15:00,5.04868,5.05073,5.04842,5.05073,13000000.0
2007-11-28 18:16:00,5.05065,5.05106,5.04873,5.04981,15000000.0
2007-11-28 18:17:00,5.05025,5.05025,5.048,5.04975,16000000.0
2007-11-28 18:18:00,5.04983,5.04999,5.04832,5.04899,18000000.0
2007-11-28 18:19:00,5.04826,5.04965,5.04783,5.04885,12000000.0
2007-11-28 18:20:00,5.04853,5.04912,5.04754,5.04875,16000000.0
2007-11-28 18:21:00,5.04803,5.04957,5.04767,5.04833,19000000.0
2007-11-28 18:22:00,5.04876,5.04935,5.0478,5.04824,20000000.0
2007-11-28 18:23:00,5.04837,5.04956,5.04794,5.04933,16000000.0
2007-11-28 18:24:00,5.04822,5.04923,5.04798,5.04902,14000000.0
2007-11-28 18:25:00,5.04894,5.04894,5.04722,5.04787,18000000.0
2007-11-28 18:26:00,5.04854,5.04962,5.04739,5.04962,9000000.0
2007-11-28 18:27:00,5.04906,5.04945,5.04766,5.04934,16000000.0
2007-11-28 18:28:00,5.04811,5.04891,5.04755,5.0488,11000000.0
2007-11-28 18:29:00,5.04718,5.04856,5.04718,5.04833,15000000.0
2007-11-28 18:30:00,5.04848,5.04871,5.0477,5.04794,14000000.0
2007-11-28 18:31:00,5.04863,5.04875,5.04695,5.04741,19000000.0
2007-11-28 18:32:00,5.04754,5.04861,5.04671,5.04812,13000000.0
2007-11-28 18:33:00,5.04749,5.04837,5.04685,5.04749,13000000.0
2007-11-28 18:34:00,5.04817,5.04842,5.04693,5.04807,9000000.0
2007-11-28 18:35:00,5.0472,5.04843,5.04679,5.04679,14000000.0
2007-11-28 18:36:00,5.04829,5.04851,5.04685,5.04689,12000000.0
2007-11-28 18:37:00,5.04673,5.04815,5.04673,5.04712,13000000.0
2007-11-28 18:38:00,5.04829,5.04829,5.04583,5.0473,17000000.0
2007-11-28 18:39:00,5.04824,5.04852,5.04672,5.04745,18000000.0
2007-11-28 18:40:00,5.04775,5.04793,5.04694,5.04764,14000000.0
2007-11-28 18:41:00,5.04865,5.04865,5.04663,5.04754,18000000.0
2007-11-28 18:42:00,5.04748,5.04808,5.04645,5.04718,14000000.0
2007-11-28 18:43:00,5.04784,5.04784,5.04633,5.04693,14000000.0
2007-11-28 18:44:00,5.04648,5.04751,5.04648,5.04751,12000000.0
2007-11-28 18:45:00,5.04726,5.04791,5.04655,5.04791,17000000.0
2007-11-28 18:46:00,5.0473,5.04804,5.04622,5.04693,15000000.0
2007-11-28 18:47:00,5.04703,5.04874,5.04703,5.04737,16000000.0
2007-11-28 18:48:00,5.04779,5.04815,5.04701,5.04771,11000000.0
2007-11-28 18:49:00,5.04697,5.04912,5.04684,5.04912,8000000.0
2007-11-28 18:50:00,5.04877,5.05027,5.04848,5.04922,16000000.0
2007-11-28 18:51:00,5.04925,5.0503,5.0482,5.0503,19000000.0
2007-11-28 18:52:00,5.05004,5.05028,5.04892,5.05028,10000000.0
2007-11-28 18:53:00,5.04973,5.05042,5.04959,5.04977,10000000.0
2007-11-28 18:54:00,5.05013,5.05048,5.04927,5.04982,11000000.0
2007-11-28 18:55:00,5.0504,5.0504,5.04938,5.04991,8000000.0
2007-11-28 18:56:00,5.0498,5.05049,5.04915,5.04946,16000000.0
2007-11-28 18:57:00,5.05073,5.05085,5.049,5.04924,8000000.0
2007-11-28 18:58:00,5.05025,5.05025,5.04872,5.04971,13000000.0
2007-11-28 18:59:00,5.05021,5.05021,5.04881,5.04983,17000000.0
2007-11-28 19:00:00,5.04877,5.05001,5.04845,5.04989,13000000.0
2007-11-28 19:01:00,5.04869,5.04989,5.04869,5.04875,12000000.0
2007-11-28 19:02:00,5.04989,5.04992,5.04855,5.04932,16000000.0
2007-11-28 19:03:00,5.04887,5.05,5.04837,5.04885,17000000.0
2007-11-28 19:04:00,5.05024,5.05024,5.04817,5.04817,12000000.0
2007-11-28 19:05:00,5.04938,5.04953,5.04775,5.049,17000000.0
2007-11-28 19:06:00,5.04766,5.04813,5.04666,5.04666,7000000.0
2007-11-28 19:07:00,5.04693,5.04731,5.04486,5.04486,20000000.0
2007-11-28 19:08:00,5.04592,5.04627,5.0448,5.04493,21000000.0
2007-11-28 19:09:00,5.04619,5.04818,5.04619,5.04724,16000000.0
2007-11-28 19:10:00,5.04676,5.04738,5.04605,5.04614,14000000.0
2007-11-28 19:11:00,5.04739,5.04779,5.04574,5.04716,12000000.0
2007-11-28 19:12:00,5.04563,5.04688,5.04556,5.04652,18000000.0
2007-11-28 19:13:00,5.04676,5.04676,5.04459,5.04526,14000000.0
2007-11-28 19:14:00,5.04391,5.04465,5.04201,5.04262,18000000.0
2007-11-28 19:15:00,5.04221,5.04397,5.04221,5.04271,9000000.0
2007-11-28 19:16:00,5.04358,5.04412,5.04249,5.04412,12000000.0
2007-11-28 19:17:00,5.04317,5.04425,5.04317,5.04382,14000000.0
2007-11-28 19:18:00,5.04273,5.04447,5.04273,5.04432,16000000.0
2007-11-28 19:19:00,5.04393,5.04427,5.04298,5.04396,7000000.0
2007-11-28 19:20:00,5.04416,5.04448,5.04328,5.04382,8000000.0
2007-11-28 19:21:00,5.04462,5.04462,5.04261,5.04417,18000000.0
2007-11-28 19:22:00,5.04377,5.04427,5.04264,5.04364,9000000.0
2007-11-28 19:23:00,5.04443,5.04457,5.04352,5.04454,10000000.0
2007-11-28 19:24:00,5.04328,5.04456,5.0428,5.04438,11000000.0
2007-11-28 19:25:00,5.04328,5.04455,5.04294,5.04455,17000000.0
2007-11-28 19:26:00,5.04442,5.04447,5.04299,5.04309,11000000.0
2007-11-28 19:27:00,5.04336,5.04405,5.04227,5.04227,13000000.0
2007-11-28 19:28:00,5.04357,5.04357,5.04146,5.04271,10000000.0
2007-11-28 19:29:00,5.0409,5.04252,5.0409,5.04227,11000000.0
2007-11-28 19:30:00,5.04176,5.04233,5.04031,5.04112,12000000.0
2007-11-28 19:31:00,5.0406,5.04166,5.04017,5.04166,8000000.0
2007-11-28 19:32:00,5.04194,5.04196,5.04086,5.04181,11000000.0
2007-11-28 19:33:00,5.04098,5.04143,5.0401,5.04143,13000000.0
2007-11-28 19:34:00,5.04032,5.04198,5.04026,5.04026,12000000.0
2007-11-28 19:35:00,5.0415,5.04184,5.04009,5.04171,13000000.0
2007-11-28 19:36:00,5.042,5.042,5.04013,5.04013,12000000.0
2007-11-28 19:37:00,5.04092,5.04196,5.0405,5.04196,8000000.0
2007-11-28 19:38:00,5.04177,5.04252,5.04106,5.04224,20000000.0
2007-11-28 19:39:00,5.04197,5.04244,5.04136,5.04176,11000000.0
2007-11-28 19:40:00,5.04241,5.04253,5.04148,5.04253,11000000.0
2007-11-28 19:41:00,5.04242,5.04249,5.0417,5.04249,9000000.0
2007-11-28 19:42:00,5.04237,5.04245,5.04175,5.04217,10000000.0
2007-11-28 19:43:00,5.04215,5.04215,5.04092,5.0417,14000000.0
2007-11-28 19:44:00,5.04078,5.0422,5.04078,5.0422,15000000.0
2007-11-28 19:45:00,5.04095,5.04256,5.04095,5.04158,12000000.0
2007-11-28 19:46:00,5.04104,5.04242,5.04098,5.0417,11000000.0
2007-11-28 19:47:00,5.04299,5.04299,5.04173,5.04239,10000000.0
2007-11-28 19:48:00,5.04241,5.04241,5.04016,5.04016,9000000.0
2007-11-28 19:49:00,5.04196,5.04218,5.04108,5.04205,16000000.0
2007-11-28 19:50:00,5.04186,5.04205,5.04081,5.04205,10000000.0
2007-11-28 19:51:00,5.0414,5.04168,5.04064,5.04072,11000000.0
2007-11-28 19:52:00,5.04138,5.04207,5.04114,5.04124,19000000.0
2007-11-28 19:53:00,5.042,5.04249,5.04101,5.04249,19000000.0
2007-11-28 19:54:00,5.04269,5.04447,5.04155,5.04201,14000000.0
2007-11-28 19:55:00,5.04211,5.04266,5.04091,5.04235,16000000.0
2007-11-28 19:56:00,5.04266,5.04266,5.04119,5.04218,12000000.0
2007-11-28 19:57:00,5.04246,5.04293,5.04141,5.04141,14000000.0
2007-11-28 19:58:00,5.04245,5.04257,5.04156,5.04257,13000000.0
2007-11-28 19:59:00,5.0426,5.04281,5.04148,5.0416,10000000.0
2007-11-28 20:00:00,5.04218,5.04225,5.03999,5.04203,15000000.0
2007-11-28 20:01:00,5.04237,5.04237,5.04084,5.04144,14000000.0
2007-11-28 20:02:00,5.04149,5.04189,5.04059,5.04138,8000000.0
2007-11-28 20:03:00,5.04198,5.04198,5.04016,5.04159,13000000.0
2007-11-28 20:04:00,5.03996,5.04124,5.03996,5.04115,12000000.0
2007-11-28 20:05:00,5.04012,5.04144,5.04012,5.04144,11000000.0
2007-11-28 20:06:00,5.04084,5.04156,5.03991,5.03991,10000000.0
2007-11-28 20:07:00,5.04072,5.04119,5.03978,5.04086,13000000.0
2007-11-28 20:08:00,5.04077,5.04141,5.04012,5.04066,16000000.0
2007-11-28 20:09:00,5.04051,5.04216,5.04038,5.04057,17000000.0
2007-11-28 20:10:00,5.04127,5.04182,5.04061,5.04088,10000000.0
2007-11-28 20:11:00,5.04021,5.04163,5.04018,5.04138,13000000.0
2007-11-28 20:12:00,5.04173,5.04173,5.04027,5.04027,15000000.0
2007-11-28 20:13:00,5.03954,5.04204,5.03954,5.04182,13000000.0
2007-11-28 20:14:00,5.04077,5.04151,5.04012,5.04012,8000000.0
2007-11-28 20:15:00,5.0401,5.04185,5.0401,5.04185,10000000.0
2007-11-28 20:16:00,5.04133,5.04236,5.0409,5.04201,14000000.0
2007-11-28 20:17:00,5.04224,5.04309,5.04117,5.04246,13000000.0
2007-11-28 20:18:00,5.04241,5.04255,5.04133,5.0417,7000000.0
2007-11-28 20:19:00,5.04236,5.04236,5.04059,5.0406,11000000.0
2007-11-28 20:20:00,5.04175,5.04175,5.04023,5.04159,19000000.0
2007-11-28 20:21:00,5.04162,5.04162,5.04059,5.04082,11000000.0
2007-11-28 20:22:00,5.0407,5.04103,5.04013,5.04037,11000000.0
2007-11-28 20:23:00,5.0412,5.0412,5.0402,5.04075,13000000.0
2007-11-28 20:24:00,5.04046,5.04117,5.04009,5.04097,9000000.0
2007-11-28 20:25:00,5.04117,5.04143,5.04053,5.04076,18000000.0
2007-11-28 20:26:00,5.04138,5.04145,5.04051,5.04145,7000000.0
2007-11-28 20:27:00,5.04126,5.04135,5.04046,5.04046,9000000.0
2007-11-28 20:28:00,5.04023,5.04113,5.03958,5.03958,13000000.0
2007-11-28 20:29:00,5.03985,5.04162,5.03985,5.04059,14000000.0
2007-11-28 20:30:00,5.04002,5.0408,5.03943,5.04002,16000000.0
2007-11-28 20:31:00,5.04081,5.04107,5.03948,5.04096,22000000.0
2007-11-28 20:32:00,5.03895,5.04083,5.03895,5.04047,12000000.0
2007-11-28 20:33:00,5.04045,5.04092,5.03964,5.04045,13000000.0
2007-11-28 20:34:00,5.0407,5.0407,5.03934,5.04006,15000000.0
2007-11-28 20:35:00,5.03992,5.04037,5.03894,5.0398,16000000.0
2007-11-28 20:36:00,5.0403,5.04045,5.03913,5.03966,15000000.0
2007-11-28 20:37:00,5.04049,5.04095,5.03915,5.03993,14000000.0
2007-11-28 20:38:00,5.03967,5.04081,5.03932,5.04001,13000000.0
2007-11-28 20:39:00,5.03965,5.04031,5.03886,5.04009,18000000.0
2007-11-28 20:40:00,5.03932,5.04034,5.03882,5.03963,14000000.0
2007-11-28 20:41:00,5.03986,5.04035,5.0382,5.03955,18000000.0
2007-11-28 20:42:00,5.03984,5.03996,5.03855,5.03856,12000000.0
2007-11-28 20:43:00,5.03801,5.03911,5.03739,5.03741,18000000.0
2007-11-28 20:44:00,5.03917,5.03917,5.03674,5.03814,18000000.0
2007-11-28 20:45:00,5.03873,5.03873,5.03729,5.03763,11000000.0
2007-11-28 20:46:00,5.03816,5.03841,5.03713,5.03777,18000000.0
2007-11-28 20:47:00,5.03698,5.03858,5.03698,5.03817,20000000.0
2007-11-28 20:48:00,5.03875,5.03888,5.03739,5.03813,17000000.0
2007-11-28 20:49:00,5.03792,5.03859,5.03715,5.03842,16000000.0
2007-11-28 20:50:00,5.0375,5.03856,5.03712,5.03856,8000000.0
2007-11-28 20:51:00,5.03897,5.03905,5.03786,5.03792,8000000.0
2007-11-28 20:52:00,5.0388,5.03934,5.03796,5.03859,12000000.0
2007-11-28 20:53:00,5.03878,5.03932,5.03768,5.03896,16000000.0
2007-11-28 20:54:00,5.03906,5.03906,5.03677,5.03736,15000000.0
2007-11-28 20:55:00,5.03729,5.03786,5.03637,5.03637,16000000.0
2007-11-28 20:56:00,5.03778,5.03783,5.03554,5.03634,7000000.0
2007-11-28 20:57:00,5.03717,5.03736,5.03381,5.03512,14000000.0
2007-11-28 20:58:00,5.03412,5.03574,5.03407,5.0355,10000000.0
2007-11-28 20:59:00,5.03367,5.03479,5.03221,5.03221,11000000.0
2007-11-28 21:00:00,5.03286,5.03293,5.03147,5.03147,14000000.0
2007-11-28 21:01:00,5.03255,5.03267,5.03105,5.03137,12000000.0
2007-11-28 21:02:00,5.03042,5.03178,5.03008,5.03175,17000000.0
2007-11-28 21:03:00,5.03102,5.03129,5.02989,5.03081,11000000.0
2007-11-28 21:04:00,5.03124,5.03147,5.03039,5.03113,10000000.0
2007-11-28 21:05:00,5.03111,5.03155,5.03066,5.03155,8000000.0
2007-11-28 21:06:00,5.03174,5.03252,5.03104,5.03192,13000000.0
2007-11-28 21:07:00,5.03112,5.03182,5.03057,5.03145,14000000.0
2007-11-28 21:08:00,5.03142,5.03166,5.03058,5.03166,8000000.0
2007-11-28 21:09:00,5.03143,5.03191,5.02925,5.03097,13000000.0
2007-11-28 21:10:00,5.03079,5.03133,5.03013,5.03065,17000000.0
2007-11-28 21:11:00,5.0298,5.03065,5.02923,5.02923,15000000.0
2007-11-28 21:12:00,5.03075,5.03075,5.02889,5.02952,11000000.0
2007-11-28 21:13:00,5.02866,5.02972,5.02831,5.02972,12000000.0
2007-11-28 21:14:00,5.02957,5.02957,5.0267,5.02779,14000000.0
2007-11-28 21:15:00,5.02802,5.02802,5.02653,5.02695,13000000.0
2007-11-28 21:16:00,5.0274,5.0274,5.02579,5.02689,12000000.0
2007-11-28 21:17:00,5.0255,5.02633,5.0251,5.02629,16000000.0
2007-11-28 21:18:00,5.02614,5.02712,5.02555,5.02668,15000000.0
2007-11-28 21:19:00,5.02791,5.02836,5.02684,5.02751,15000000.0
2007-11-28 21:20:00,5.02874,5.02899,5.02778,5.0281,8000000.0
2007-11-28 21:21:00,5.02706,5.02807,5.0265,5.0276,17000000.0
2007-11-28 21:22:00,5.02712,5.02922,5.02712,5.02889,11000000.0
2007-11-28 21:23:00,5.02834,5.02895,5.02721,5.02721,23000000.0
2007-11-28 21:24:00,5.02798,5.0284,5.02648,5.02762,13000000.0
2007-11-28 21:25:00,5.02871,5.02956,5.02779,5.02813,15000000.0
2007-11-28 21:26:00,5.02817,5.02855,5.02628,5.0271,10000000.0
2007-11-28 21:27:00,5.02679,5.02679,5.02494,5.02519,10000000.0
2007-11-28 21:28:00,5.02577,5.02591,5.02418,5.02437,13000000.0
2007-11-28 21:29:00,5.02524,5.02619,5.02473,5.02599,10000000.0
2007-11-28 21:30:00,5.02434,5.02615,5.02432,5.02545,16000000.0
2007-11-28 21:31:00,5.02426,5.02502,5.02249,5.02255,18000000.0
2007-11-28 21:32:00,5.0228,5.02343,5.02173,5.02181,15000000.0
2007-11-28 21:33:00,5.02008,5.02179,5.01671,5.01671,13000000.0
2007-11-28 21:34:00,5.0178,5.01832,5.01567,5.01567,9000000.0
2007-11-28 21:35:00,5.01616,5.01841,5.01616,5.01785,8000000.0
2007-11-28 21:36:00,5.01773,5.01894,5.01676,5.01857,18000000.0
2007-11-28 21:37:00,5.01883,5.01892,5.01706,5.01774,22000000.0
2007-11-28 21:38:00,5.01855,5.01855,5.01617,5.0175,9000000.0
2007-11-28 21:39:00,5.01849,5.01849,5.01606,5.01616,11000000.0
2007-11-28 21:40:00,5.01641,5.01656,5.01235,5.01325,19000000.0
2007-11-28 21:41:00,5.01155,5.01479,5.01155,5.01479,12000000.0
2007-11-28 21:42:00,5.01436,5.01569,5.0138,5.01535,11000000.0
2007-11-28 21:43:00,5.01515,5.01613,5.01433,5.01575,14000000.0
2007-11-28 21:44:00,5.01651,5.01761,5.01608,5.0165,13000000.0
2007-11-28 21:45:00,5.01743,5.01775,5.01629,5.01705,12000000.0
2007-11-28 21:46:00,5.01715,5.01718,5.01557,5.01634,14000000.0
2007-11-28 21:47:00,5.01609,5.01717,5.0136,5.01572,17000000.0
2007-11-28 21:48:00,5.01594,5.01719,5.01495,5.01637,16000000.0
2007-11-28 21:49:00,5.01455,5.01618,5.01416,5.01483,14000000.0
2007-11-28 21:50:00,5.015,5.01583,5.01401,5.01447,13000000.0
2007-11-28 21:51:00,5.01477,5.01585,5.01431,5.01504,14000000.0
2007-11-28 21:52:00,5.01508,5.01508,5.01227,5.01227,17000000.0
2007-11-28 21:53:00,5.01419,5.0143,5.01239,5.01402,27000000.0
2007-11-28 21:54:00,5.01241,5.0148,5.01231,5.0148,10000000.0
2007-11-28 21:55:00,5.01459,5.01489,5.01382,5.0148,8000000.0
2007-11-28 21:56:00,5.01456,5.01502,5.01348,5.01354,16000000.0
2007-11-28 21:57:00,5.01311,5.01511,5.01296,5.01395,18000000.0
2007-11-28 21:58:00,5.01306,5.01403,5.01258,5.01332,18000000.0
2007-11-28 21:59:00,5.01296,5.01369,5.01224,5.01361,17000000.0
2007-11-28 22:00:00,5.01443,5.01448,5.01258,5.01362,9000000.0
2007-11-28 22:01:00,5.01433,5.01461,5.01267,5.01461,22000000.0
2007-11-28 22:02:00,5.01441,5.01589,5.01441,5.01497,11000000.0
2007-11-28 22:03:00,5.01569,5.01609,5.0148,5.01585,16000000.0
2007-11-28 22:04:00,5.01423,5.01622,5.01423,5.01622,12000000.0
2007-11-28 22:05:00,5.01657,5.01699,5.01569,5.01668,7000000.0
2007-11-28 22:06:00,5.01554,5.01791,5.01554,5.01791,15000000.0
2007-11-28 22:07:00,5.0168,5.0175,5.01615,5.0175,19000000.0
2007-11-28 22:08:00,5.01721,5.01745,5.01558,5.01558,11000000.0
2007-11-28 22:09:00,5.01741,5.01741,5.0159,5.01649,10000000.0
2007-11-28 22:10:00,5.01618,5.017,5.01601,5.01626,10000000.0
2007-11-28 22:11:00,5.01615,5.01665,5.01478,5.01665,18000000.0
2007-11-28 22:12:00,5.01651,5.01757,5.01593,5.01757,11000000.0
2007-11-28 22:13:00,5.01676,5.01772,5.01573,5.01772,14000000.0
2007-11-28 22:14:00,5.01733,5.01769,5.01588,5.01617,24000000.0
2007-11-28 22:15:00,5.01717,5.01833,5.0162,5.01768,13000000.0
2007-11-28 22:16:00,5.01718,5.01765,5.01643,5.01763,13000000.0
2007-11-28 22:17:00,5.01745,5.01799,5.01655,5.01799,8000000.0
2007-11-28 22:18:00,5.01815,5.01815,5.01675,5.01807,13000000.0
2007-11-28 22:19:00,5.01702,5.01865,5.01702,5.01729,14000000.0
2007-11-28 22:20:00,5.01871,5.01873,5.01736,5.01825,21000000.0
2007-11-28 22:21:00,5.0176,5.0193,5.0176,5.0188,13000000.0
2007-11-28 22:22:00,5.01847,5.01881,5.01741,5.01801,12000000.0
2007-11-28 22:23:00,5.01853,5.01853,5.01664,5.01753,18000000.0
2007-11-28 22:24:00,5.01675,5.01829,5.01649,5.01828,14000000.0
2007-11-28 22:25:00,5.01876,5.01876,5.01732,5.01827,13000000.0
2007-11-28 22:26:00,5.01831,5.01937,5.01732,5.01769,13000000.0
2007-11-28 22:27:00,5.01901,5.01935,5.01811,5.01893,16000000.0
2007-11-28 22:28:00,5.01915,5.01915,5.0175,5.01848,13000000.0
2007-11-28 22:29:00,5.01889,5.01897,5.01755,5.01897,21000000.0
2007-11-28 22:30:00,5.01827,5.01893,5.01744,5.01744,17000000.0
2007-11-28 22:31:00,5.01802,5.0182,5.01746,5.01805,10000000.0
2007-11-28 22:32:00,5.01835,5.0189,5.0177,5.01864,13000000.0
2007-11-28 22:33:00,5.01847,5.01863,5.01759,5.01863,13000000.0
2007-11-28 22:34:00,5.01871,5.01897,5.01797,5.01799,13000000.0
2007-11-28 22:35:00,5.01772,5.01867,5.01757,5.0183,19000000.0
2007-11-28 22:36:00,5.01828,5.01871,5.01757,5.0182,14000000.0
2007-11-28 22:37:00,5.01877,5.01894,5.01741,5.01867,17000000.0
2007-11-28 22:38:00,5.01864,5.01876,5.01742,5.01794,9000000.0
2007-11-28 22:39:00,5.01838,5.01947,5.01789,5.01947,20000000.0
2007-11-28 22:40:00,5.01842,5.01884,5.01742,5.01771,13000000.0
2007-11-28 22:41:00,5.01803,5.01975,5.01803,5.01916,13000000.0
2007-11-28 22:42:00,5.01821,5.01888,5.01776,5.01776,10000000.0
2007-11-28 22:43:00,5.01794,5.01959,5.01794,5.01845,15000000.0
2007-11-28 22:44:00,5.01886,5.01905,5.01785,5.01848,16000000.0
2007-11-28 22:45:00,5.01976,5.01976,5.01812,5.01838,14000000.0
2007-11-28 22:46:00,5.01858,5.01928,5.01821,5.0184,12000000.0
2007-11-28 22:47:00,5.02008,5.02053,5.01845,5.01924,7000000.0
2007-11-28 22:48:00,5.01986,5.02026,5.01895,5.01952,16000000.0
2007-11-28 22:49:00,5.01974,5.02152,5.01974,5.02152,10000000.0
2007-11-28 22:50:00,5.02095,5.02232,5.02062,5.02062,15000000.0
2007-11-28 22:51:00,5.0211,5.02146,5.02061,5.02105,17000000.0
2007-11-28 22:52:00,5.02099,5.02099,5.02036,5.02088,10000000.0
2007-11-28 22:53:00,5.02118,5.02147,5.02004,5.02145,20000000.0
2007-11-28 22:54:00,5.02131,5.02145,5.02024,5.02145,10000000.0
2007-11-28 22:55:00,5.02143,5.02235,5.02107,5.0221,12000000.0
2007-11-28 22:56:00,5.02175,5.0224,5.0202,5.0224,9000000.0
2007-11-28 22:57:00,5.02197,5.02233,5.02087,5.02087,18000000.0
2007-11-28 22:58:00,5.02087,5.02264,5.02087,5.02251,13000000.0
2007-11-28 22:59:00,5.02187,5.02325,5.02146,5.02287,10000000.0
2007-11-28 23:00:00,5.02359,5.02359,5.02185,5.02232,17000000.0
2007-11-28 23:01:00,5.02305,5.02376,5.02199,5.02359,13000000.0
2007-11-28 23:02:00,5.02294,5.02308,5.02164,5.02308,7000000.0
2007-11-28 23:03:00,5.02209,5.02299,5.02086,5.02172,16000000.0
2007-11-28 23:04:00,5.02059,5.02251,5.02059,5.02222,12000000.0
2007-11-28 23:05:00,5.02065,5.02244,5.02056,5.02228,11000000.0
2007-11-28 23:06:00,5.02133,5.02208,5.02054,5.02054,11000000.0
2007-11-28 23:07:00,5.02051,5.02121,5.01986,5.02034,13000000.0
2007-11-28 23:08:00,5.02032,5.02141,5.01974,5.02141,20000000.0
2007-11-28 23:09:00,5.02105,5.02135,5.01981,5.0212,16000000.0
2007-11-28 23:10:00,5.0198,5.02158,5.01956,5.02091,16000000.0
2007-11-28 23:11:00,5.02043,5.02118,5.01962,5.02118,10000000.0
2007-11-28 23:12:00,5.01973,5.02127,5.01973,5.02094,12000000.0
2007-11-28 23:13:00,5.02106,5.02152,5.02043,5.02107,16000000.0
2007-11-28 23:14:00,5.02082,5.02138,5.02013,5.02138,9000000.0
2007-11-28 23:15:00,5.02015,5.02161,5.01986,5.02077,9000000.0
2007-11-28 23:16:00,5.02187,5.02187,5.0206,5.02098,18000000.0
2007-11-28 23:17:00,5.0205,5.0219,5.02034,5.0219,8000000.0
2007-11-28 23:18:00,5.0207,5.02147,5.02041,5.02147,10000000.0
2007-11-28 23:19:00,5.02143,5.02204,5.02101,5.02204,9000000.0
2007-11-28 23:20:00,5.02118,5.02194,5.02062,5.02167,17000000.0
2007-11-28 23:21:00,5.02067,5.02315,5.02067,5.02315,11000000.0
2007-11-28 23:22:00,5.0216,5.02368,5.0216,5.02368,12000000.0
2007-11-28 23:23:00,5.02228,5.02301,5.02148,5.02293,12000000.0
2007-11-28 23:24:00,5.02211,5.02346,5.02176,5.02284,12000000.0
2007-11-28 23:25:00,5.02374,5.02374,5.02247,5.02323,9000000.0
2007-11-28 23:26:00,5.02217,5.02295,5.02171,5.02264,14000000.0
2007-11-28 23:27:00,5.02302,5.02302,5.02102,5.02169,17000000.0
2007-11-28 23:28:00,5.02124,5.02201,5.02002,5.02137,15000000.0
2007-11-28 23:29:00,5.0202,5.02201,5.02016,5.02016,11000000.0
2007-11-28 23:30:00,5.02055,5.02178,5.02053,5.0217,14000000.0
2007-11-28 23:31:00,5.02184,5.02184,5.02031,5.02098,7000000.0
2007-11-28 23:32:00,5.02074,5.02142,5.02021,5.0207,15000000.0
2007-11-28 23:33:00,5.02145,5.02145,5.01962,5.01962,7000000.0
2007-11-28 23:34:00,5.02091,5.02091,5.01913,5.02044,10000000.0
2007-11-28 23:35:00,5.01984,5.0203,5.01862,5.01926,12000000.0
2007-11-28 23:36:00,5.01824,5.0186,5.01769,5.01832,10000000.0
2007-11-28 23:37:00,5.01841,5.01931,5.01798,5.01905,14000000.0
2007-11-28 23:38:00,5.01905,5.01982,5.01786,5.01982,17000000.0
2007-11-28 23:39:00,5.01901,5.01961,5.0184,5.01903,9000000.0
2007-11-28 23:40:00,5.01944,5.01974,5.01821,5.01974,12000000.0
2007-11-28 23:41:00,5.01874,5.01942,5.0185,5.01942,9000000.0
2007-11-28 23:42:00,5.01869,5.01906,5.01704,5.01805,15000000.0
2007-11-28 23:43:00,5.0178,5.0178,5.01662,5.0169,13000000.0
2007-11-28 23:44:00,5.01778,5.01788,5.01658,5.01788,8000000.0
2007-11-28 23:45:00,5.01761,5.01859,5.01698,5.01812,12000000.0
2007-11-28 23:46:00,5.01676,5.01861,5.01676,5.01821,20000000.0
2007-11-28 23:47:00,5.01801,5.01852,5.01715,5.01807,19000000.0
2007-11-28 23:48:00,5.01756,5.01821,5.01697,5.01716,14000000.0
2007-11-28 23:49:00,5.01716,5.01779,5.01655,5.01655,12000000.0
2007-11-28 23:50:00,5.01739,5.01761,5.01648,5.01723,10000000.0
2007-11-28 23:51:00,5.01676,5.01821,5.01676,5.01779,14000000.0
2007-11-28 23:52:00,5.01709,5.01839,5.01698,5.01826,13000000.0
2007-11-28 23:53:00,5.01754,5.01887,5.01729,5.01729,16000000.0
2007-11-28 23:54:00,5.01901,5.01901,5.01767,5.01767,13000000.0
2007-11-28 23:55:00,5.01786,5.01786,5.01748,5.0175,16000000.0
2007-11-28 23:56:00,5.0174,5.01848,5.0174,5.01766,12000000.0
2007-11-28 23:57:00,5.01814,5.01814,5.0168,5.0168,14000000.0
2007-11-28 23:58:00,5.01853,5.01865,5.01701,5.01783,16000000.0
2007-11-28 23:59:00,5.01743,5.01841,5.01739,5.01812,12000000.0
2007-11-29 00:00:00,5.01828,5.01906,5.01744,5.0183,17000000.0
2007-11-29 00:01:00,5.01812,5.02002,5.01812,5.0193,12000000.0
2007-11-29 00:02:00,5.01975,5.02056,5.01942,5.02008,11000000.0
2007-11-29 00:03:00,5.0192,5.02078,5.0192,5.02004,7000000.0
2007-11-29 00:04:00,5.0201,5.0209,5.01966,5.01994,16000000.0
2007-11-29 00:05:00,5.02054,5.02072,5.01849,5.02001,17000000.0
2007-11-29 00:06:00,5.0194,5.02051,5.01929,5.01929,10000000.0
2007-11-29 00:07:00,5.01924,5.01972,5.01836,5.01968,19000000.0
2007-11-29 00:08:00,5.01925,5.0198,5.01874,5.01874,9000000.0
2007-11-29 00:09:00,5.01968,5.01999,5.01891,5.01954,19000000.0
2007-11-29 00:10:00,5.01983,5.0201,5.01865,5.01895,16000000.0
2007-11-29 00:11:00,5.01962,5.01962,5.01838,5.01922,9000000.0
2007-11-29 00:12:00,5.01929,5.01958,5.01871,5.01871,11000000.0
2007-11-29 00:13:00,5.01947,5.01965,5.01864,5.01886,8000000.0
2007-11-29 00:14:00,5.01946,5.01961,5.01881,5.01918,9000000.0
2007-11-29 00:15:00,5.01929,5.02017,5.01917,5.01917,15000000.0
2007-11-29 00:16:00,5.01957,5.01983,5.01903,5.01951,18000000.0
2007-11-29 00:17:00,5.01875,5.01875,5.01855,5.01855,21000000.0
2007-11-29 00:18:00,5.01965,5.01985,5.01965,5.01977,16000000.0
2007-11-29 00:19:00,5.01867,5.01999,5.01867,5.01927,12000000.0
2007-11-29 00:20:00,5.01865,5.01958,5.01835,5.0189,13000000.0
2007-11-29 00:21:00,5.01828,5.01835,5.01815,5.01815,13000000.0
2007-11-29 00:22:00,5.01899,5.01929,5.0182,5.0188,13000000.0
2007-11-29 00:23:00,5.01853,5.01882,5.01789,5.01875,11000000.0
2007-11-29 00:24:00,5.01799,5.01903,5.01799,5.01837,10000000.0
2007-11-29 00:25:00,5.0196,5.0196,5.01827,5.01828,16000000.0
2007-11-29 00:26:00,5.01839,5.01896,5.01821,5.01869,13000000.0
2007-11-29 00:27:00,5.01888,5.01895,5.01875,5.01875,16000000.0
2007-11-29 00:28:00,5.01898,5.01905,5.01885,5.01885,13000000.0
2007-11-29 00:29:00,5.01807,5.01937,5.01807,5.01866,10000000.0
2007-11-29 00:30:00,5.01902,5.01947,5.0181,5.01863,15000000.0
2007-11-29 00:31:00,5.019,5.01962,5.01833,5.01846,18000000.0
2007-11-29 00:32:00,5.01839,5.01912,5.0178,5.0178,14000000.0
2007-11-29 00:33:00,5.01807,5.01907,5.01782,5.01864,13000000.0
2007-11-29 00:34:00,5.01815,5.01913,5.01815,5.01906,11000000.0
2007-11-29 00:35:00,5.01895,5.01941,5.01827,5.01852,13000000.0
2007-11-29 00:36:00,5.01863,5.01942,5.01811,5.01832,12000000.0
2007-11-29 00:37:00,5.01881,5.01902,5.01845,5.01881,10000000.0
2007-11-29 00:38:00,5.01988,5.01989,5.01855,5.01867,11000000.0
2007-11-29 00:39:00,5.01868,5.01947,5.01817,5.01817,16000000.0
2007-11-29 00:40:00,5.0195,5.01959,5.01869,5.0187,10000000.0
2007-11-29 00:41:00,5.01929,5.01964,5.01884,5.01957,15000000.0
2007-11-29 00:42:00,5.01967,5.01996,5.01895,5.01949,10000000.0
2007-11-29 00:43:00,5.02067,5.02139,5.01964,5.02139,8000000.0
2007-11-29 00:44:00,5.02022,5.02088,5.02022,5.02039,7000000.0
2007-11-29 00:45:00,5.0205,5.0208,5.01965,5.02011,10000000.0
2007-11-29 00:46:00,5.01993,5.02036,5.01913,5.01983,18000000.0
2007-11-29 00:47:00,5.02035,5.02053,5.01945,5.01997,18000000.0
2007-11-29 00:48:00,5.01914,5.02017,5.01914,5.0193,15000000.0
2007-11-29 00:49:00,5.01854,5.01985,5.01845,5.01971,19000000.0
2007-11-29 00:50:00,5.0195,5.02029,5.01883,5.01914,15000000.0
2007-11-29 00:51:00,5.01965,5.01999,5.01873,5.01873,12000000.0
2007-11-29 00:52:00,5.01907,5.01991,5.01838,5.01904,15000000.0
2007-11-29 00:53:00,5.01942,5.02037,5.01917,5.01975,9000000.0
2007-11-29 00:54:00,5.02001,5.02056,5.01916,5.01978,17000000.0
2007-11-29 00:55:00,5.02025,5.02079,5.02009,5.02056,11000000.0
2007-11-29 00:56:00,5.01966,5.02028,5.01909,5.02028,23000000.0
2007-11-29 00:57:00,5.02018,5.02039,5.01967,5.02002,11000000.0
2007-11-29 00:58:00,5.02073,5.02099,5.01989,5.02099,11000000.0
2007-11-29 00:59:00,5.01989,5.02115,5.01989,5.0201,11000000.0
2007-11-29 01:00:00,5.02091,5.02095,5.02019,5.02025,14000000.0
2007-11-29 01:01:00,5.02007,5.02086,5.01975,5.02053,9000000.0
2007-11-29 01:02:00,5.02013,5.02028,5.01961,5.01973,13000000.0
2007-11-29 01:03:00,5.01935,5.0196,5.01932,5.01939,18000000.0
2007-11-29 01:04:00,5.02019,5.02176,5.02004,5.02176,11000000.0
2007-11-29 01:05:00,5.02182,5.02182,5.0207,5.02079,13000000.0
2007-11-29 01:06:00,5.02116,5.02154,5.02054,5.02054,9000000.0
2007-11-29 01:07:00,5.02093,5.0215,5.02053,5.02053,15000000.0
2007-11-29 01:08:00,5.02137,5.02201,5.02089,5.02104,15000000.0
2007-11-29 01:09:00,5.0212,5.02192,5.02066,5.02066,14000000.0
2007-11-29 01:10:00,5.02162,5.02217,5.02075,5.02157,13000000.0
2007-11-29 01:11:00,5.02185,5.0223,5.02129,5.0215,7000000.0
2007-11-29 01:12:00,5.0212,5.02179,5.02075,5.02075,17000000.0
2007-11-29 01:13:00,5.02133,5.0215,5.02065,5.02092,18000000.0
2007-11-29 01:14:00,5.02215,5.02269,5.02121,5.02214,14000000.0
2007-11-29 01:15:00,5.02169,5.02251,5.02129,5.02205,10000000.0
2007-11-29 01:16:00,5.02188,5.0226,5.02082,5.02082,18000000.0
2007-11-29 01:17:00,5.02137,5.02173,5.02082,5.02082,16000000.0
2007-11-29 01:18:00,5.02188,5.02204,5.02095,5.02156,13000000.0
2007-11-29 01:19:00,5.02193,5.02213,5.02138,5.02139,12000000.0
2007-11-29 01:20:00,5.02153,5.02232,5.02071,5.02128,15000000.0
2007-11-29 01:21:00,5.02187,5.02269,5.02172,5.02246,14000000.0
2007-11-29 01:22:00,5.02286,5.02343,5.02158,5.02343,13000000.0
2007-11-29 01:23:00,5.02305,5.02441,5.02305,5.02441,14000000.0
2007-11-29 01:24:00,5.02344,5.02424,5.02267,5.02268,15000000.0
2007-11-29 01:25:00,5.02285,5.0239,5.02252,5.02296,17000000.0
2007-11-29 01:26:00,5.02272,5.02442,5.02272,5.02331,14000000.0
2007-11-29 01:27:00,5.02341,5.02537,5.02341,5.02431,13000000.0
2007-11-29 01:28:00,5.02423,5.02458,5.02324,5.02324,9000000.0
2007-11-29 01:29:00,5.02305,5.02305,5.02285,5.02298,11000000.0
2007-11-29 01:30:00,5.0242,5.02446,5.02319,5.02395,20000000.0
2007-11-29 01:31:00,5.02367,5.02434,5.02325,5.02434,9000000.0
2007-11-29 01:32:00,5.02332,5.02402,5.02306,5.02353,7000000.0
2007-11-29 01:33:00,5.02281,5.02384,5.02281,5.02339,13000000.0
2007-11-29 01:34:00,5.02314,5.02337,5.0222,5.0222,10000000.0
2007-11-29 01:35:00,5.02183,5.02257,5.02137,5.02257,17000000.0
2007-11-29 01:36:00,5.02166,5.02216,5.02055,5.02165,16000000.0
2007-11-29 01:37:00,5.0203,5.02135,5.02019,5.02019,13000000.0
2007-11-29 01:38:00,5.02023,5.0211,5.02011,5.0202,15000000.0
2007-11-29 01:39:00,5.02031,5.02124,5.0201,5.02082,13000000.0
2007-11-29 01:40:00,5.02085,5.02143,5.02027,5.02028,14000000.0
2007-11-29 01:41:00,5.01944,5.02093,5.01944,5.02035,12000000.0
2007-11-29 01:42:00,5.021,5.02211,5.02066,5.02211,14000000.0
2007-11-29 01:43:00,5.02093,5.02183,5.02051,5.02103,18000000.0
2007-11-29 01:44:00,5.0206,5.02158,5.02,5.0206,12000000.0
2007-11-29 01:45:00,5.02034,5.02102,5.01944,5.01951,19000000.0
2007-11-29 01:46:00,5.01987,5.0207,5.01935,5.01996,15000000.0
2007-11-29 01:47:00,5.01917,5.02013,5.01881,5.01977,10000000.0
2007-11-29 01:48:00,5.01941,5.02008,5.01891,5.01956,14000000.0
2007-11-29 01:49:00,5.02038,5.02076,5.01895,5.01895,16000000.0
2007-11-29 01:50:00,5.01963,5.02013,5.01877,5.01928,18000000.0
2007-11-29 01:51:00,5.01901,5.01971,5.0189,5.01911,16000000.0
2007-11-29 01:52:00,5.01815,5.01892,5.01783,5.01846,10000000.0
2007-11-29 01:53:00,5.01861,5.01911,5.01794,5.0185,15000000.0
2007-11-29 01:54:00,5.01795,5.01869,5.01795,5.01802,14000000.0
2007-11-29 01:55:00,5.01881,5.0198,5.01861,5.0198,14000000.0
2007-11-29 01:56:00,5.01985,5.01985,5.01835,5.01835,8000000.0
2007-11-29 01:57:00,5.01911,5.01944,5.01756,5.01817,10000000.0
2007-11-29 01:58:00,5.01826,5.0188,5.0178,5.01816,21000000.0
2007-11-29 01:59:00,5.01817,5.01902,5.01792,5.0183,16000000.0
2007-11-29 02:00:00,5.01797,5.01897,5.01777,5.01824,11000000.0
2007-11-29 02:01:00,5.01807,5.01818,5.01725,5.01797,11000000.0
2007-11-29 02:02:00,5.0179,5.01823,5.0171,5.01787,13000000.0
2007-11-29 02:03:00,5.01825,5.01826,5.01692,5.01704,8000000.0
2007-11-29 02:04:00,5.01764,5.01812,5.01707,5.01749,18000000.0
2007-11-29 02:05:00,5.01762,5.01862,5.01734,5.01844,14000000.0
2007-11-29 02:06:00,5.01874,5.01916,5.01738,5.01827,18000000.0
2007-11-29 02:07:00,5.01876,5.01956,5.01839,5.0187,12000000.0
2007-11-29 02:08:00,5.01833,5.02003,5.01833,5.01921,12000000.0
2007-11-29 02:09:00,5.0203,5.02065,5.01914,5.02065,11000000.0
2007-11-29 02:10:00,5.02071,5.02072,5.02008,5.02049,10000000.0
2007-11-29 02:11:00,5.02085,5.02085,5.01904,5.01904,16000000.0
2007-11-29 02:12:00,5.01997,5.02001,5.01943,5.01944,17000000.0
2007-11-29 02:13:00,5.01991,5.02084,5.0195,5.02084,9000000.0
2007-11-29 02:14:00,5.02069,5.0209,5.01983,5.0203,16000000.0
2007-11-29 02:15:00,5.02083,5.02092,5.0202,5.02047,15000000.0
2007-11-29 02:16:00,5.02066,5.02133,5.01965,5.02016,16000000.0
2007-11-29 02:17:00,5.02128,5.02128,5.02042,5.02066,14000000.0
2007-11-29 02:18:00,5.02057,5.02112,5.01987,5.02049,16000000.0
2007-11-29 02:19:00,5.01988,5.02014,5.01894,5.01992,11000000.0
2007-11-29 02:20:00,5.01872,5.02018,5.0182,5.0182,10000000.0
2007-11-29 02:21:00,5.01953,5.02036,5.01856,5.01926,18000000.0
2007-11-29 02:22:00,5.01881,5.0201,5.01853,5.01935,15000000.0
2007-11-29 02:23:00,5.01983,5.02065,5.01927,5.01945,16000000.0
2007-11-29 02:24:00,5.01999,5.02163,5.0199,5.01995,12000000.0
2007-11-29 02:25:00,5.01983,5.02091,5.01975,5.02025,18000000.0
2007-11-29 02:26:00,5.01929,5.02052,5.01929,5.02005,8000000.0
2007-11-29 02:27:00,5.01987,5.02016,5.01877,5.01947,12000000.0
2007-11-29 02:28:00,5.01965,5.02112,5.01941,5.01969,15000000.0
2007-11-29 02:29:00,5.0192,5.0208,5.0192,5.0208,15000000.0
2007-11-29 02:30:00,5.02069,5.02069,5.01925,5.01959,19000000.0
2007-11-29 02:31:00,5.01989,5.02057,5.0186,5.0186,13000000.0
2007-11-29 02:32:00,5.01968,5.02072,5.0191,5.01937,17000000.0
2007-11-29 02:33:00,5.01978,5.02046,5.0194,5.01954,10000000.0
2007-11-29 02:34:00,5.01978,5.02061,5.01924,5.02055,11000000.0
2007-11-29 02:35:00,5.01914,5.02089,5.01914,5.02065,14000000.0
2007-11-29 02:36:00,5.0195,5.02038,5.01885,5.02019,13000000.0
2007-11-29 02:37:00,5.01934,5.01943,5.0187,5.01877,9000000.0
2007-11-29 02:38:00,5.01844,5.01949,5.01822,5.01876,12000000.0
2007-11-29 02:39:00,5.01969,5.02053,5.01922,5.02053,11000000.0
2007-11-29 02:40:00,5.01927,5.02049,5.01927,5.01944,19000000.0
2007-11-29 02:41:00,5.01938,5.0203,5.01889,5.01889,12000000.0
2007-11-29 02:42:00,5.0198,5.0198,5.01879,5.01961,11000000.0
2007-11-29 02:43:00,5.02059,5.02072,5.01982,5.02057,12000000.0
2007-11-29 02:44:00,5.0208,5.0212,5.01888,5.01888,9000000.0
2007-11-29 02:45:00,5.02004,5.02081,5.01949,5.02081,13000000.0
2007-11-29 02:46:00,5.02059,5.021,5.0202,5.02047,11000000.0
2007-11-29 02:47:00,5.02035,5.0209,5.01999,5.01999,10000000.0
2007-11-29 02:48:00,5.02037,5.02084,5.01982,5.02049,11000000.0
2007-11-29 02:49:00,5.01986,5.02128,5.01986,5.02128,10000000.0
2007-11-29 02:50:00,5.02146,5.02237,5.02127,5.02127,17000000.0
2007-11-29 02:51:00,5.02116,5.02206,5.02096,5.02147,15000000.0
2007-11-29 02:52:00,5.02112,5.02112,5.02021,5.02021,13000000.0
2007-11-29 02:53:00,5.02109,5.02143,5.02042,5.02051,12000000.0
2007-11-29 02:54:00,5.02131,5.0221,5.02078,5.02195,13000000.0
2007-11-29 02:55:00,5.02122,5.02282,5.02122,5.02281,13000000.0
2007-11-29 02:56:00,5.02262,5.02317,5.02147,5.0227,13000000.0
2007-11-29 02:57:00,5.02061,5.02193,5.01992,5.02127,10000000.0
2007-11-29 02:58:00,5.02244,5.02289,5.02169,5.022,15000000.0
2007-11-29 02:59:00,5.0227,5.02322,5.02164,5.02322,12000000.0
2007-11-29 03:00:00,5.02212,5.02341,5.02212,5.02285,17000000.0
2007-11-29 03:01:00,5.02209,5.02351,5.02209,5.02351,9000000.0
2007-11-29 03:02:00,5.02251,5.02393,5.02251,5.02317,15000000.0
2007-11-29 03:03:00,5.02353,5.02431,5.0229,5.0229,14000000.0
2007-11-29 03:04:00,5.02344,5.02407,5.02324,5.02393,11000000.0
2007-11-29 03:05:00,5.02388,5.02484,5.02318,5.02389,12000000.0
2007-11-29 03:06:00,5.02397,5.0249,5.02376,5.02376,12000000.0
2007-11-29 03:07:00,5.02365,5.02571,5.02365,5.02539,18000000.0
2007-11-29 03:08:00,5.02479,5.0266,5.02479,5.0266,9000000.0
2007-11-29 03:09:00,5.02584,5.0263,5.02547,5.02595,9000000.0
2007-11-29 03:10:00,5.02565,5.0265,5.02516,5.02634,11000000.0
2007-11-29 03:11:00,5.02503,5.02648,5.02484,5.02648,16000000.0
2007-11-29 03:12:00,5.02661,5.02666,5.02534,5.02606,8000000.0
2007-11-29 03:13:00,5.02528,5.02687,5.02528,5.02564,12000000.0
2007-11-29 03:14:00,5.02618,5.02618,5.02509,5.02559,16000000.0
2007-11-29 03:15:00,5.0256,5.02641,5.02489,5.02566,10000000.0
2007-11-29 03:16:00,5.02576,5.02637,5.02507,5.02627,16000000.0
2007-11-29 03:17:00,5.02631,5.02631,5.02481,5.02572,16000000.0
2007-11-29 03:18:00,5.02481,5.02593,5.02481,5.02531,9000000.0
2007-11-29 03:19:00,5.0258,5.02617,5.02535,5.02597,10000000.0
2007-11-29 03:20:00,5.02633,5.02891,5.02604,5.02819,20000000.0
2007-11-29 03:21:00,5.02913,5.02913,5.02706,5.02836,18000000.0
2007-11-29 03:22:00,5.0279,5.0279,5.02658,5.02671,15000000.0
2007-11-29 03:23:00,5.02736,5.02856,5.02719,5.02736,15000000.0
2007-11-29 03:24:00,5.02652,5.02831,5.02647,5.02786,12000000.0
2007-11-29 03:25:00,5.02762,5.02864,5.02692,5.02796,15000000.0
2007-11-29 03:26:00,5.02804,5.02841,5.02715,5.02718,19000000.0
2007-11-29 03:27:00,5.02773,5.02792,5.02693,5.02709,8000000.0
2007-11-29 03:28:00,5.02699,5.02737,5.02632,5.02714,13000000.0
2007-11-29 03:29:00,5.02675,5.02727,5.02666,5.02712,9000000.0
2007-11-29 03:30:00,5.02756,5.02756,5.02631,5.02631,17000000.0
2007-11-29 03:31:00,5.02637,5.02746,5.02634,5.02746,7000000.0
2007-11-29 03:32:00,5.02635,5.02655,5.02635,5.02655,15000000.0
2007-11-29 03:33:00,5.02615,5.02635,5.02615,5.02615,14000000.0
2007-11-29 03:34:00,5.0264,5.02737,5.02633,5.02737,13000000.0
2007-11-29 03:35:00,5.02592,5.027,5.02574,5.02626,9000000.0
2007-11-29 03:36:00,5.02774,5.02774,5.02618,5.02621,13000000.0
2007-11-29 03:37:00,5.02746,5.02746,5.02609,5.02664,13000000.0
2007-11-29 03:38:00,5.02642,5.0274,5.02599,5.02654,14000000.0
2007-11-29 03:39:00,5.02689,5.02731,5.02568,5.02568,11000000.0
2007-11-29 03:40:00,5.02621,5.02659,5.02568,5.02594,12000000.0
2007-11-29 03:41:00,5.02503,5.02637,5.02494,5.02628,19000000.0
2007-11-29 03:42:00,5.02545,5.02672,5.0253,5.02605,10000000.0
2007-11-29 03:43:00,5.02615,5.02713,5.02556,5.02571,12000000.0
2007-11-29 03:44:00,5.02683,5.02683,5.02545,5.02592,12000000.0
2007-11-29 03:45:00,5.02604,5.02708,5.02567,5.02644,14000000.0
2007-11-29 03:46:00,5.02608,5.02702,5.02567,5.02571,13000000.0
2007-11-29 03:47:00,5.02605,5.02625,5.02605,5.02625,9000000.0
2007-11-29 03:48:00,5.02595,5.02664,5.02549,5.0264,8000000.0
2007-11-29 03:49:00,5.02674,5.02674,5.02521,5.02561,19000000.0
2007-11-29 03:50:00,5.02656,5.02758,5.02511,5.0257,12000000.0
2007-11-29 03:51:00,5.02635,5.02692,5.02559,5.02684,15000000.0
2007-11-29 03:52:00,5.02676,5.02701,5.026,5.02653,11000000.0
2007-11-29 03:53:00,5.02717,5.02717,5.02515,5.02524,12000000.0
2007-11-29 03:54:00,5.02598,5.02662,5.02503,5.02503,12000000.0
2007-11-29 03:55:00,5.02555,5.02555,5.02385,5.02398,12000000.0
2007-11-29 03:56:00,5.02534,5.02534,5.02378,5.02459,14000000.0
2007-11-29 03:57:00,5.02416,5.02472,5.02245,5.02245,15000000.0
2007-11-29 03:58:00,5.02364,5.02364,5.02187,5.02308,12000000.0
2007-11-29 03:59:00,5.02225,5.02303,5.02136,5.02303,17000000.0
2007-11-29 04:00:00,5.02147,5.02282,5.02115,5.02224,14000000.0
2007-11-29 04:01:00,5.02213,5.02314,5.022,5.0227,13000000.0
2007-11-29 04:02:00,5.02334,5.02334,5.02207,5.02233,16000000.0
2007-11-29 04:03:00,5.02118,5.0227,5.0208,5.0208,14000000.0
2007-11-29 04:04:00,5.02205,5.02298,5.02123,5.02201,19000000.0
2007-11-29 04:05:00,5.02269,5.02379,5.02221,5.02221,12000000.0
2007-11-29 04:06:00,5.023,5.02408,5.02258,5.02303,18000000.0
2007-11-29 04:07:00,5.02318,5.02345,5.02206,5.0221,16000000.0
2007-11-29 04:08:00,5.02265,5.02319,5.02221,5.02287,8000000.0
2007-11-29 04:09:00,5.02373,5.02375,5.02218,5.02342,13000000.0
2007-11-29 04:10:00,5.02219,5.02307,5.02162,5.02201,14000000.0
2007-11-29 04:11:00,5.02189,5.02288,5.02189,5.02203,18000000.0
2007-11-29 04:12:00,5.02267,5.02324,5.02207,5.02207,10000000.0
2007-11-29 04:13:00,5.02305,5.02305,5.02164,5.02291,14000000.0
2007-11-29 04:14:00,5.02322,5.02322,5.02132,5.02224,20000000.0
2007-11-29 04:15:00,5.02168,5.02211,5.02013,5.02017,14000000.0
2007-11-29 04:16:00,5.02007,5.02018,5.01856,5.01856,15000000.0
2007-11-29 04:17:00,5.01948,5.02056,5.01922,5.0202,22000000.0
2007-11-29 04:18:00,5.02068,5.02109,5.02014,5.02109,17000000.0
2007-11-29 04:19:00,5.02016,5.02139,5.01991,5.02123,12000000.0
2007-11-29 04:20:00,5.02097,5.02099,5.01943,5.02011,17000000.0
2007-11-29 04:21:00,5.01954,5.02036,5.01935,5.01935,13000000.0
2007-11-29 04:22:00,5.01903,5.02029,5.01903,5.01985,14000000.0
2007-11-29 04:23:00,5.0197,5.02043,5.01917,5.01917,9000000.0
2007-11-29 04:24:00,5.0191,5.02051,5.0191,5.01965,9000000.0
2007-11-29 04:25:00,5.02003,5.02086,5.01916,5.02086,13000000.0
2007-11-29 04:26:00,5.0193,5.02044,5.01875,5.01949,12000000.0
2007-11-29 04:27:00,5.02024,5.02155,5.01967,5.02155,16000000.0
2007-11-29 04:28:00,5.02182,5.02182,5.02048,5.02132,11000000.0
2007-11-29 04:29:00,5.02152,5.02165,5.02021,5.02094,20000000.0
2007-11-29 04:30:00,5.02115,5.02276,5.0203,5.02223,16000000.0
2007-11-29 04:31:00,5.02337,5.02407,5.02284,5.02329,12000000.0
2007-11-29 04:32:00,5.02329,5.02459,5.0232,5.02361,11000000.0
2007-11-29 04:33:00,5.02409,5.02493,5.02308,5.02318,14000000.0
2007-11-29 04:34:00,5.02342,5.02443,5.02321,5.02325,11000000.0
2007-11-29 04:35:00,5.02336,5.02402,5.02265,5.02386,14000000.0
2007-11-29 04:36:00,5.02318,5.02318,5.02231,5.02278,11000000.0
2007-11-29 04:37:00,5.02283,5.02346,5.0226,5.0226,15000000.0
2007-11-29 04:38:00,5.02304,5.02317,5.02096,5.02096,7000000.0
2007-11-29 04:39:00,5.02153,5.02153,5.02036,5.02058,19000000.0
2007-11-29 04:40:00,5.02096,5.02165,5.02049,5.02113,14000000.0
2007-11-29 04:41:00,5.02107,5.02118,5.02018,5.02018,12000000.0
2007-11-29 04:42:00,5.0206,5.02093,5.02033,5.02051,11000000.0
2007-11-29 04:43:00,5.02112,5.02122,5.01991,5.02048,15000000.0
2007-11-29 04:44:00,5.02162,5.02202,5.02022,5.02115,13000000.0
2007-11-29 04:45:00,5.02041,5.02152,5.01949,5.01952,19000000.0
2007-11-29 04:46:00,5.02015,5.02072,5.01977,5.02009,14000000.0
2007-11-29 04:47:00,5.0206,5.0206,5.01945,5.01949,7000000.0
2007-11-29 04:48:00,5.01975,5.02037,5.01928,5.02037,14000000.0
2007-11-29 04:49:00,5.02018,5.02019,5.0194,5.01946,12000000.0
2007-11-29 04:50:00,5.01907,5.02028,5.01907,5.01988,9000000.0
2007-11-29 04:51:00,5.01929,5.02062,5.01929,5.01972,16000000.0
2007-11-29 04:52:00,5.01943,5.02052,5.01942,5.0199,14000000.0
2007-11-29 04:53:00,5.01961,5.02048,5.01916,5.02013,12000000.0
2007-11-29 04:54:00,5.01846,5.0197,5.01846,5.01931,9000000.0
2007-11-29 04:55:00,5.02001,5.02001,5.01833,5.01837,19000000.0
2007-11-29 04:56:00,5.01884,5.01916,5.01778,5.01868,17000000.0
2007-11-29 04:57:00,5.01875,5.01933,5.01731,5.01833,15000000.0
2007-11-29 04:58:00,5.01897,5.01958,5.0184,5.01954,7000000.0
2007-11-29 04:59:00,5.0198,5.0198,5.0184,5.0184,10000000.0
2007-11-29 05:00:00,5.01901,5.01945,5.0181,5.01939,19000000.0
2007-11-29 05:01:00,5.01909,5.01941,5.01853,5.01933,8000000.0
2007-11-29 05:02:00,5.01949,5.01949,5.01833,5.01862,8000000.0
2007-11-29 05:03:00,5.01905,5.01959,5.01853,5.01853,13000000.0
2007-11-29 05:04:00,5.01875,5.01895,5.01875,5.01895,16000000.0
2007-11-29 05:05:00,5.01926,5.01943,5.01868,5.01889,17000000.0
2007-11-29 05:06:00,5.01925,5.0194,5.01904,5.01914,15000000.0
2007-11-29 05:07:00,5.01916,5.01991,5.01906,5.01951,9000000.0
2007-11-29 05:08:00,5.01945,5.0196,5.01921,5.01932,14000000.0
2007-11-29 05:09:00,5.01917,5.01992,5.01877,5.01938,15000000.0
2007-11-29 05:10:00,5.0191,5.01995,5.01846,5.01846,13000000.0
2007-11-29 05:11:00,5.01861,5.01955,5.01832,5.01914,13000000.0
2007-11-29 05:12:00,5.01924,5.0196,5.01865,5.01871,15000000.0
2007-11-29 05:13:00,5.01951,5.0201,5.01854,5.01991,14000000.0
2007-11-29 05:14:00,5.01959,5.02052,5.01924,5.0204,13000000.0
2007-11-29 05:15:00,5.01954,5.02049,5.01954,5.02003,15000000.0
2007-11-29 05:16:00,5.02059,5.02142,5.02052,5.02109,12000000.0
2007-11-29 05:17:00,5.02091,5.02124,5.02018,5.02089,13000000.0
2007-11-29 05:18:00,5.0211,5.02123,5.01991,5.02038,14000000.0
2007-11-29 05:19:00,5.01998,5.02052,5.01881,5.01997,9000000.0
2007-11-29 05:20:00,5.01887,5.01983,5.01887,5.0194,12000000.0
2007-11-29 05:21:00,5.01977,5.01977,5.0183,5.01846,9000000.0
2007-11-29 05:22:00,5.01815,5.01854,5.01724,5.01816,13000000.0
2007-11-29 05:23:00,5.01722,5.01832,5.01722,5.01796,9000000.0
2007-11-29 05:24:00,5.01756,5.01873,5.01756,5.01848,13000000.0
2007-11-29 05:25:00,5.01844,5.01907,5.01826,5.01859,10000000.0
2007-11-29 05:26:00,5.01935,5.01969,5.01811,5.01841,11000000.0
2007-11-29 05:27:00,5.01974,5.01998,5.01871,5.01948,20000000.0
2007-11-29 05:28:00,5.01944,5.01944,5.0188,5.0188,11000000.0
2007-11-29 05:29:00,5.0194,5.0194,5.01831,5.01861,8000000.0
2007-11-29 05:30:00,5.01944,5.01945,5.01845,5.01861,13000000.0
2007-11-29 05:31:00,5.01837,5.01895,5.01802,5.01852,12000000.0
2007-11-29 05:32:00,5.01901,5.01914,5.01806,5.01828,14000000.0
2007-11-29 05:33:00,5.01807,5.01896,5.01807,5.01852,10000000.0
2007-11-29 05:34:00,5.01928,5.01928,5.01799,5.0184,14000000.0
2007-11-29 05:35:00,5.01878,5.01878,5.01777,5.01815,16000000.0
2007-11-29 05:36:00,5.01792,5.01792,5.01746,5.01746,11000000.0
2007-11-29 05:37:00,5.01842,5.01882,5.01779,5.0188,14000000.0
2007-11-29 05:38:00,5.01897,5.01903,5.01779,5.01889,12000000.0
2007-11-29 05:39:00,5.01894,5.01894,5.01812,5.01863,16000000.0
2007-11-29 05:40:00,5.01818,5.01963,5.01818,5.01963,15000000.0
2007-11-29 05:41:00,5.01928,5.01928,5.01835,5.01925,11000000.0
2007-11-29 05:42:00,5.01906,5.01924,5.01763,5.01779,20000000.0
2007-11-29 05:43:00,5.01719,5.01821,5.01652,5.01805,13000000.0
2007-11-29 05:44:00,5.01814,5.019,5.01743,5.01813,10000000.0
2007-11-29 05:45:00,5.01981,5.01999,5.0191,5.01911,9000000.0
2007-11-29 05:46:00,5.01991,5.01991,5.01843,5.01972,24000000.0
2007-11-29 05:47:00,5.01899,5.01923,5.0187,5.01917,16000000.0
2007-11-29 05:48:00,5.01946,5.01961,5.019,5.0192,8000000.0
2007-11-29 05:49:00,5.01946,5.0199,5.01904,5.01964,7000000.0
2007-11-29 05:50:00,5.01988,5.01988,5.01871,5.01904,11000000.0
2007-11-29 05:51:00,5.01941,5.01985,5.01826,5.01868,18000000.0
2007-11-29 05:52:00,5.01905,5.02011,5.01859,5.01884,9000000.0
2007-11-29 05:53:00,5.02038,5.02038,5.01895,5.01922,15000000.0
2007-11-29 05:54:00,5.01984,5.02058,5.01939,5.01996,14000000.0
2007-11-29 05:55:00,5.0212,5.02202,5.02045,5.02129,15000000.0
2007-11-29 05:56:00,5.02152,5.02163,5.01997,5.0213,23000000.0
2007-11-29 05:57:00,5.02208,5.02312,5.021,5.02294,17000000.0
2007-11-29 05:58:00,5.02312,5.02348,5.02292,5.02326,11000000.0
2007-11-29 05:59:00,5.0227,5.02324,5.022,5.02324,13000000.0
2007-11-29 06:00:00,5.02257,5.02278,5.02131,5.02131,18000000.0
2007-11-29 06:01:00,5.02083,5.02227,5.02083,5.02199,9000000.0
2007-11-29 06:02:00,5.02235,5.02293,5.02199,5.02254,16000000.0
2007-11-29 06:03:00,5.02236,5.02267,5.02191,5.02266,12000000.0
2007-11-29 06:04:00,5.02238,5.02255,5.02197,5.02197,17000000.0
2007-11-29 06:05:00,5.02354,5.02354,5.02199,5.02267,11000000.0
2007-11-29 06:06:00,5.02254,5.0234,5.02241,5.02297,14000000.0
2007-11-29 06:07:00,5.0235,5.02363,5.02215,5.02336,13000000.0
2007-11-29 06:08:00,5.0228,5.0228,5.0216,5.02222,13000000.0
2007-11-29 06:09:00,5.02266,5.02266,5.02178,5.02216,11000000.0
2007-11-29 06:10:00,5.0221,5.02223,5.02118,5.02223,8000000.0
2007-11-29 06:11:00,5.02069,5.02236,5.02069,5.02178,17000000.0
2007-11-29 06:12:00,5.02194,5.02244,5.02123,5.02244,13000000.0
2007-11-29 06:13:00,5.02182,5.02237,5.02157,5.02199,13000000.0
2007-11-29 06:14:00,5.02245,5.02245,5.02138,5.02152,11000000.0
2007-11-29 06:15:00,5.02175,5.02225,5.02089,5.02214,16000000.0
2007-11-29 06:16:00,5.0216,5.02178,5.02039,5.02039,13000000.0
2007-11-29 06:17:00,5.02108,5.02155,5.0201,5.02155,18000000.0
2007-11-29 06:18:00,5.02153,5.02153,5.02007,5.02007,11000000.0
2007-11-29 06:19:00,5.02128,5.02128,5.02009,5.02086,7000000.0
2007-11-29 06:20:00,5.02031,5.02031,5.01974,5.02018,17000000.0
2007-11-29 06:21:00,5.02122,5.02122,5.01988,5.02072,13000000.0
2007-11-29 06:22:00,5.02098,5.0213,5.02025,5.02084,19000000.0
2007-11-29 06:23:00,5.02167,5.02196,5.0204,5.02157,19000000.0
2007-11-29 06:24:00,5.02099,5.02251,5.02061,5.02251,20000000.0
2007-11-29 06:25:00,5.02233,5.02233,5.02112,5.02189,8000000.0
2007-11-29 06:26:00,5.02178,5.02254,5.02143,5.02185,19000000.0
2007-11-29 06:27:00,5.02218,5.02284,5.02156,5.02267,12000000.0
2007-11-29 06:28:00,5.02167,5.0221,5.02128,5.02154,10000000.0
2007-11-29 06:29:00,5.02169,5.02197,5.02087,5.02107,10000000.0
2007-11-29 06:30:00,5.02162,5.02163,5.02029,5.02163,12000000.0
2007-11-29 06:31:00,5.02127,5.02206,5.02084,5.02084,15000000.0
2007-11-29 06:32:00,5.02209,5.02209,5.02062,5.02102,11000000.0
2007-11-29 06:33:00,5.02076,5.02153,5.02016,5.02075,13000000.0
2007-11-29 06:34:00,5.02049,5.0215,5.02003,5.0215,7000000.0
2007-11-29 06:35:00,5.02113,5.0216,5.02087,5.02154,11000000.0
2007-11-29 06:36:00,5.02106,5.02125,5.01982,5.01982,7000000.0
2007-11-29 06:37:00,5.02068,5.02102,5.0197,5.02094,9000000.0
2007-11-29 06:38:00,5.02107,5.02123,5.02029,5.02029,11000000.0
2007-11-29 06:39:00,5.02152,5.02177,5.02059,5.02093,14000000.0
2007-11-29 06:40:00,5.02088,5.02183,5.02088,5.02164,12000000.0
2007-11-29 06:41:00,5.02235,5.02424,5.02184,5.02424,17000000.0
2007-11-29 06:42:00,5.02376,5.02553,5.0236,5.02553,13000000.0
2007-11-29 06:43:00,5.0255,5.02587,5.02462,5.02586,11000000.0
2007-11-29 06:44:00,5.02535,5.02581,5.02428,5.02553,15000000.0
2007-11-29 06:45:00,5.02414,5.02494,5.02345,5.02467,10000000.0
2007-11-29 06:46:00,5.02482,5.02543,5.02343,5.02515,14000000.0
2007-11-29 06:47:00,5.02486,5.02549,5.02437,5.0244,10000000.0
2007-11-29 06:48:00,5.02478,5.02599,5.0246,5.0253,13000000.0
2007-11-29 06:49:00,5.0248,5.02575,5.02365,5.02502,15000000.0
2007-11-29 06:50:00,5.02421,5.02525,5.02391,5.0247,16000000.0
2007-11-29 06:51:00,5.02524,5.02574,5.0245,5.0253,14000000.0
2007-11-29 06:52:00,5.02567,5.02589,5.02495,5.02523,10000000.0
2007-11-29 06:53:00,5.02488,5.02498,5.02409,5.02492,12000000.0
2007-11-29 06:54:00,5.02454,5.02535,5.02343,5.0247,14000000.0
2007-11-29 06:55:00,5.02426,5.02502,5.02372,5.0246,18000000.0
2007-11-29 06:56:00,5.02447,5.02581,5.02346,5.02429,19000000.0
2007-11-29 06:57:00,5.02396,5.02492,5.02372,5.02385,8000000.0
2007-11-29 06:58:00,5.02412,5.02474,5.02381,5.02408,10000000.0
2007-11-29 06:59:00,5.02419,5.02515,5.02344,5.02355,17000000.0
2007-11-29 07:00:00,5.0237,5.02465,5.02332,5.02445,11000000.0
2007-11-29 07:01:00,5.02456,5.02456,5.02297,5.02338,11000000.0
2007-11-29 07:02:00,5.0229,5.02444,5.0229,5.02434,13000000.0
2007-11-29 07:03:00,5.02414,5.02551,5.02382,5.02495,12000000.0
2007-11-29 07:04:00,5.02554,5.02565,5.02347,5.02454,18000000.0
2007-11-29 07:05:00,5.02566,5.02569,5.02398,5.02461,12000000.0
2007-11-29 07:06:00,5.02468,5.02561,5.02428,5.0245,15000000.0
2007-11-29 07:07:00,5.02482,5.02521,5.02389,5.0242,11000000.0
2007-11-29 07:08:00,5.02394,5.02478,5.02361,5.02399,9000000.0
2007-11-29 07:09:00,5.0242,5.02527,5.02381,5.02423,15000000.0
2007-11-29 07:10:00,5.02457,5.02497,5.02328,5.0244,19000000.0
2007-11-29 07:11:00,5.02386,5.02463,5.02356,5.02453,9000000.0
2007-11-29 07:12:00,5.02359,5.0254,5.02359,5.02519,12000000.0
2007-11-29 07:13:00,5.02489,5.02565,5.02463,5.0251,19000000.0
2007-11-29 07:14:00,5.02477,5.02517,5.02441,5.02479,8000000.0
2007-11-29 07:15:00,5.0241,5.02521,5.02391,5.02391,16000000.0
2007-11-29 07:16:00,5.02496,5.02508,5.02296,5.02315,18000000.0
2007-11-29 07:17:00,5.02425,5.02461,5.02307,5.02401,22000000.0
2007-11-29 07:18:00,5.02408,5.02472,5.02408,5.02427,16000000.0
2007-11-29 07:19:00,5.02456,5.02456,5.02343,5.02425,17000000.0
2007-11-29 07:20:00,5.02424,5.02483,5.02353,5.02419,14000000.0
2007-11-29 07:21:00,5.02444,5.02459,5.02322,5.02322,16000000.0
2007-11-29 07:22:00,5.02371,5.02382,5.02265,5.02382,14000000.0
2007-11-29 07:23:00,5.02341,5.02411,5.02244,5.02408,17000000.0
2007-11-29 07:24:00,5.02352,5.02374,5.02214,5.02261,9000000.0
2007-11-29 07:25:00,5.02277,5.02304,5.02212,5.02294,13000000.0
2007-11-29 07:26:00,5.02228,5.02343,5.02228,5.02287,13000000.0
2007-11-29 07:27:00,5.0228,5.02365,5.02243,5.02365,7000000.0
2007-11-29 07:28:00,5.02373,5.02373,5.02277,5.02314,18000000.0
2007-11-29 07:29:00,5.02373,5.02374,5.02316,5.02345,8000000.0
2007-11-29 07:30:00,5.02369,5.02401,5.02265,5.02324,16000000.0
2007-11-29 07:31:00,5.02322,5.02438,5.02312,5.02384,15000000.0
2007-11-29 07:32:00,5.02408,5.02436,5.02384,5.02429,13000000.0
2007-11-29 07:33:00,5.02413,5.0246,5.02362,5.02396,8000000.0
2007-11-29 07:34:00,5.02437,5.02465,5.02366,5.02453,11000000.0
2007-11-29 07:35:00,5.02511,5.02519,5.02352,5.02519,16000000.0
2007-11-29 07:36:00,5.02537,5.02586,5.02461,5.02586,11000000.0
2007-11-29 07:37:00,5.02582,5.02655,5.02515,5.02632,17000000.0
2007-11-29 07:38:00,5.02577,5.02577,5.02387,5.02399,9000000.0
2007-11-29 07:39:00,5.02423,5.02496,5.02349,5.02349,12000000.0
2007-11-29 07:40:00,5.02344,5.02508,5.02334,5.02334,14000000.0
2007-11-29 07:41:00,5.02385,5.02448,5.023,5.0234,14000000.0
2007-11-29 07:42:00,5.02369,5.0241,5.02324,5.02346,8000000.0
2007-11-29 07:43:00,5.02323,5.02413,5.02265,5.02316,15000000.0
2007-11-29 07:44:00,5.02388,5.02431,5.02269,5.02431,13000000.0
2007-11-29 07:45:00,5.02395,5.02422,5.02295,5.02389,19000000.0
2007-11-29 07:46:00,5.02444,5.02478,5.023,5.02333,11000000.0
2007-11-29 07:47:00,5.02396,5.02396,5.02205,5.02345,16000000.0
2007-11-29 07:48:00,5.02256,5.0229,5.02195,5.0229,9000000.0
2007-11-29 07:49:00,5.0228,5.023,5.02233,5.02268,11000000.0
2007-11-29 07:50:00,5.02355,5.02355,5.02236,5.02324,11000000.0
2007-11-29 07:51:00,5.0225,5.0241,5.0225,5.02252,13000000.0
2007-11-29 07:52:00,5.02291,5.02354,5.02257,5.02345,14000000.0
2007-11-29 07:53:00,5.02431,5.02441,5.02296,5.02441,10000000.0
2007-11-29 07:54:00,5.02482,5.02493,5.02378,5.02418,17000000.0
2007-11-29 07:55:00,5.02414,5.02428,5.02306,5.02375,10000000.0
2007-11-29 07:56:00,5.02339,5.02473,5.02339,5.02473,11000000.0
2007-11-29 07:57:00,5.02396,5.02435,5.02344,5.02404,11000000.0
2007-11-29 07:58:00,5.02351,5.02457,5.02346,5.02363,24000000.0
2007-11-29 07:59:00,5.02444,5.02476,5.02328,5.0233,11000000.0
2007-11-29 08:00:00,5.02434,5.02462,5.02349,5.02382,14000000.0
2007-11-29 08:01:00,5.02409,5.02488,5.02352,5.02431,15000000.0
2007-11-29 08:02:00,5.02325,5.02414,5.02239,5.02331,16000000.0
2007-11-29 08:03:00,5.02286,5.02391,5.02247,5.02247,10000000.0
2007-11-29 08:04:00,5.02346,5.02367,5.02236,5.02293,13000000.0
2007-11-29 08:05:00,5.02335,5.02362,5.02223,5.02332,18000000.0
2007-11-29 08:06:00,5.02269,5.02357,5.02203,5.02328,14000000.0
2007-11-29 08:07:00,5.02294,5.02334,5.02214,5.02299,11000000.0
2007-11-29 08:08:00,5.02275,5.02368,5.02233,5.02233,19000000.0
2007-11-29 08:09:00,5.02332,5.02379,5.02257,5.02379,9000000.0
2007-11-29 08:10:00,5.02385,5.02398,5.02234,5.02253,8000000.0
2007-11-29 08:11:00,5.02399,5.02404,5.02259,5.02357,16000000.0
2007-11-29 08:12:00,5.02389,5.02389,5.02252,5.02252,16000000.0
2007-11-29 08:13:00,5.02284,5.02462,5.02253,5.02462,15000000.0
2007-11-29 08:14:00,5.02429,5.02484,5.0232,5.02406,15000000.0
2007-11-29 08:15:00,5.02407,5.02455,5.02273,5.0244,14000000.0
2007-11-29 08:16:00,5.02426,5.02444,5.02267,5.02378,14000000.0
2007-11-29 08:17:00,5.02312,5.02381,5.02243,5.02288,15000000.0
2007-11-29 08:18:00,5.02279,5.02357,5.02245,5.02357,11000000.0
2007-11-29 08:19:00,5.02257,5.02474,5.02257,5.02389,16000000.0
2007-11-29 08:20:00,5.02404,5.02482,5.02365,5.02374,17000000.0
2007-11-29 08:21:00,5.02506,5.0252,5.0237,5.02464,15000000.0
2007-11-29 08:22:00,5.02485,5.02536,5.02448,5.02524,8000000.0
2007-11-29 08:23:00,5.02537,5.02678,5.02507,5.02678,15000000.0
2007-11-29 08:24:00,5.02588,5.02618,5.02524,5.02596,8000000.0
2007-11-29 08:25:00,5.02574,5.02598,5.02477,5.02591,17000000.0
2007-11-29 08:26:00,5.02489,5.02627,5.02478,5.02581,14000000.0
2007-11-29 08:27:00,5.02597,5.0261,5.02503,5.02588,9000000.0
2007-11-29 08:28:00,5.02446,5.02563,5.02444,5.02528,11000000.0
2007-11-29 08:29:00,5.02531,5.02546,5.02454,5.02514,15000000.0
2007-11-29 08:30:00,5.02561,5.02562,5.02396,5.02396,10000000.0
2007-11-29 08:31:00,5.0235,5.02547,5.0235,5.02505,17000000.0
2007-11-29 08:32:00,5.02521,5.0255,5.02375,5.02387,20000000.0
2007-11-29 08:33:00,5.02489,5.02489,5.0233,5.02357,7000000.0
2007-11-29 08:34:00,5.02396,5.02417,5.02316,5.02417,8000000.0
2007-11-29 08:35:00,5.02377,5.02434,5.02312,5.02386,19000000.0
2007-11-29 08:36:00,5.0244,5.02477,5.0235,5.02394,14000000.0
2007-11-29 08:37:00,5.02433,5.02505,5.02385,5.02505,12000000.0
2007-11-29 08:38:00,5.02445,5.02532,5.02331,5.02427,13000000.0
2007-11-29 08:39:00,5.02403,5.0245,5.02308,5.02401,14000000.0
2007-11-29 08:40:00,5.02428,5.02457,5.02283,5.02389,12000000.0
2007-11-29 08:41:00,5.02289,5.02462,5.02247,5.02318,11000000.0
2007-11-29 08:42:00,5.02259,5.02412,5.0223,5.02349,18000000.0
2007-11-29 08:43:00,5.02322,5.02472,5.02321,5.02472,8000000.0
2007-11-29 08:44:00,5.0237,5.02425,5.02291,5.02329,12000000.0
2007-11-29 08:45:00,5.02399,5.02415,5.02283,5.02337,20000000.0
2007-11-29 08:46:00,5.02297,5.02415,5.02293,5.02412,10000000.0
2007-11-29 08:47:00,5.02414,5.02463,5.02305,5.02324,13000000.0
2007-11-29 08:48:00,5.02425,5.02522,5.02367,5.02516,16000000.0
2007-11-29 08:49:00,5.02493,5.02493,5.02397,5.02436,9000000.0
2007-11-29 08:50:00,5.02474,5.02556,5.02353,5.02521,17000000.0
2007-11-29 08:51:00,5.02528,5.02564,5.02416,5.02425,8000000.0
2007-11-29 08:52:00,5.02412,5.02575,5.02412,5.02452,20000000.0
2007-11-29 08:53:00,5.02421,5.02654,5.02421,5.02654,16000000.0
2007-11-29 08:54:00,5.02652,5.02652,5.02471,5.02471,15000000.0
2007-11-29 08:55:00,5.02582,5.02714,5.02545,5.02625,12000000.0
2007-11-29 08:56:00,5.02642,5.02723,5.02553,5.02554,14000000.0
2007-11-29 08:57:00,5.02704,5.02779,5.02578,5.02779,14000000.0
2007-11-29 08:58:00,5.02906,5.03059,5.02671,5.03059,15000000.0
2007-11-29 08:59:00,5.03114,5.03116,5.02965,5.03023,15000000.0
2007-11-29 09:00:00,5.0298,5.03126,5.02937,5.02986,14000000.0
2007-11-29 09:01:00,5.03027,5.03141,5.02875,5.03074,14000000.0
2007-11-29 09:02:00,5.03078,5.03132,5.03015,5.03079,17000000.0
2007-11-29 09:03:00,5.03113,5.03113,5.02868,5.02935,16000000.0
2007-11-29 09:04:00,5.02996,5.0305,5.02872,5.02943,10000000.0
2007-11-29 09:05:00,5.02968,5.03005,5.02813,5.02977,14000000.0
2007-11-29 09:06:00,5.02923,5.02959,5.02795,5.02904,14000000.0
2007-11-29 09:07:00,5.0286,5.02964,5.02802,5.02922,9000000.0
2007-11-29 09:08:00,5.0276,5.02944,5.0276,5.02787,17000000.0
2007-11-29 09:09:00,5.02888,5.03303,5.02879,5.03303,9000000.0
2007-11-29 09:10:00,5.03318,5.03415,5.03227,5.03327,12000000.0
2007-11-29 09:11:00,5.03155,5.03265,5.02888,5.03265,15000000.0
2007-11-29 09:12:00,5.03283,5.0341,5.03217,5.03217,14000000.0
2007-11-29 09:13:00,5.03297,5.03364,5.03246,5.03363,12000000.0
2007-11-29 09:14:00,5.03232,5.033,5.03046,5.03046,13000000.0
2007-11-29 09:15:00,5.03187,5.03233,5.02924,5.0303,13000000.0
2007-11-29 09:16:00,5.0313,5.0313,5.0296,5.03072,10000000.0
2007-11-29 09:17:00,5.0307,5.03122,5.02965,5.03122,14000000.0
2007-11-29 09:18:00,5.0301,5.03145,5.02948,5.0301,16000000.0
2007-11-29 09:19:00,5.02899,5.03138,5.0288,5.03138,14000000.0
2007-11-29 09:20:00,5.02949,5.03103,5.02935,5.03001,11000000.0
2007-11-29 09:21:00,5.03032,5.03032,5.0288,5.03005,11000000.0
2007-11-29 09:22:00,5.02951,5.03058,5.02886,5.02941,18000000.0
2007-11-29 09:23:00,5.0293,5.02951,5.02654,5.02738,18000000.0
2007-11-29 09:24:00,5.02603,5.02818,5.02603,5.02766,18000000.0
2007-11-29 09:25:00,5.02785,5.02857,5.02692,5.02857,13000000.0
2007-11-29 09:26:00,5.02797,5.02918,5.02702,5.02702,13000000.0
2007-11-29 09:27:00,5.02746,5.02923,5.02746,5.02901,11000000.0
2007-11-29 09:28:00,5.02863,5.02961,5.02786,5.02961,12000000.0
2007-11-29 09:29:00,5.02931,5.03048,5.02886,5.0291,16000000.0
2007-11-29 09:30:00,5.02882,5.02933,5.02779,5.02779,11000000.0
2007-11-29 09:31:00,5.02755,5.02868,5.02657,5.02712,13000000.0
2007-11-29 09:32:00,5.02854,5.02854,5.02707,5.02789,14000000.0
2007-11-29 09:33:00,5.02805,5.02879,5.0273,5.02759,16000000.0
2007-11-29 09:34:00,5.02689,5.02744,5.02591,5.02702,13000000.0
2007-11-29 09:35:00,5.0246,5.0268,5.02437,5.0254,9000000.0
2007-11-29 09:36:00,5.02404,5.02518,5.0236,5.02473,7000000.0
2007-11-29 09:37:00,5.02349,5.02559,5.02349,5.02553,14000000.0
2007-11-29 09:38:00,5.02544,5.02544,5.02323,5.02481,18000000.0
2007-11-29 09:39:00,5.02412,5.02496,5.02361,5.02496,15000000.0
2007-11-29 09:40:00,5.02611,5.0268,5.02482,5.02631,10000000.0
2007-11-29 09:41:00,5.02597,5.02741,5.02592,5.02741,14000000.0
2007-11-29 09:42:00,5.02676,5.02742,5.02541,5.0264,18000000.0
2007-11-29 09:43:00,5.02486,5.02679,5.02486,5.02662,9000000.0
2007-11-29 09:44:00,5.02608,5.02642,5.0254,5.02565,10000000.0
2007-11-29 09:45:00,5.0257,5.02618,5.0252,5.02529,10000000.0
2007-11-29 09:46:00,5.02615,5.02615,5.0225,5.0225,14000000.0
2007-11-29 09:47:00,5.02293,5.02318,5.02142,5.02211,11000000.0
2007-11-29 09:48:00,5.02077,5.02235,5.02055,5.02235,10000000.0
2007-11-29 09:49:00,5.02141,5.02293,5.02141,5.0229,13000000.0
2007-11-29 09:50:00,5.02306,5.02336,5.02186,5.02224,12000000.0
2007-11-29 09:51:00,5.02285,5.02285,5.02155,5.02228,18000000.0
2007-11-29 09:52:00,5.02387,5.02475,5.02257,5.0242,12000000.0
2007-11-29 09:53:00,5.02412,5.02613,5.0236,5.0237,18000000.0
2007-11-29 09:54:00,5.02414,5.02591,5.02399,5.02591,13000000.0
2007-11-29 09:55:00,5.02443,5.02564,5.02415,5.02483,14000000.0
2007-11-29 09:56:00,5.02515,5.0257,5.0242,5.02556,16000000.0
2007-11-29 09:57:00,5.02578,5.02776,5.02465,5.02776,17000000.0
2007-11-29 09:58:00,5.02814,5.02837,5.02662,5.02837,18000000.0
2007-11-29 09:59:00,5.02863,5.0291,5.02664,5.02664,7000000.0
2007-11-29 10:00:00,5.02871,5.03111,5.02742,5.03111,13000000.0
2007-11-29 10:01:00,5.02989,5.03114,5.02815,5.03113,15000000.0
2007-11-29 10:02:00,5.03086,5.03212,5.02876,5.03212,10000000.0
2007-11-29 10:03:00,5.03383,5.0339,5.03199,5.03346,15000000.0
2007-11-29 10:04:00,5.03336,5.03336,5.03117,5.03117,13000000.0
2007-11-29 10:05:00,5.03225,5.03302,5.03127,5.03297,16000000.0
2007-11-29 10:06:00,5.03088,5.03292,5.03088,5.03183,16000000.0
2007-11-29 10:07:00,5.03401,5.03689,5.03382,5.03558,24000000.0
2007-11-29 10:08:00,5.03858,5.03953,5.03533,5.03777,13000000.0
2007-11-29 10:09:00,5.03884,5.04096,5.03767,5.03992,17000000.0
2007-11-29 10:10:00,5.04094,5.04171,5.04023,5.04023,14000000.0
2007-11-29 10:11:00,5.03953,5.04066,5.03885,5.03885,14000000.0
2007-11-29 10:12:00,5.04086,5.04103,5.03941,5.04001,9000000.0
2007-11-29 10:13:00,5.04044,5.04078,5.0385,5.03959,13000000.0
2007-11-29 10:14:00,5.03816,5.0396,5.038,5.03846,10000000.0
2007-11-29 10:15:00,5.03874,5.03991,5.03748,5.03748,19000000.0
2007-11-29 10:16:00,5.03714,5.03892,5.03712,5.0374,11000000.0
2007-11-29 10:17:00,5.03954,5.04054,5.03845,5.0399,13000000.0
2007-11-29 10:18:00,5.04009,5.04496,5.03995,5.04432,21000000.0
2007-11-29 10:19:00,5.04513,5.04897,5.04513,5.04792,12000000.0
2007-11-29 10:20:00,5.04894,5.04944,5.04735,5.04857,8000000.0
2007-11-29 10:21:00,5.04773,5.04773,5.04301,5.04653,17000000.0
2007-11-29 10:22:00,5.04744,5.04764,5.0457,5.04699,15000000.0
2007-11-29 10:23:00,5.04705,5.04768,5.04549,5.04725,11000000.0
2007-11-29 10:24:00,5.04703,5.04762,5.04527,5.04527,13000000.0
2007-11-29 10:25:00,5.0466,5.04692,5.045,5.04687,14000000.0
2007-11-29 10:26:00,5.04559,5.04691,5.04559,5.04645,10000000.0
2007-11-29 10:27:00,5.0457,5.04684,5.04501,5.04656,9000000.0
2007-11-29 10:28:00,5.04644,5.04835,5.04584,5.04835,11000000.0
2007-11-29 10:29:00,5.0487,5.04931,5.04716,5.0479,19000000.0
2007-11-29 10:30:00,5.04729,5.04848,5.04707,5.04776,11000000.0
2007-11-29 10:31:00,5.05029,5.05544,5.04945,5.05408,15000000.0
2007-11-29 10:32:00,5.05398,5.05578,5.05395,5.05555,9000000.0
2007-11-29 10:33:00,5.05344,5.05453,5.05079,5.0531,16000000.0
2007-11-29 10:34:00,5.05268,5.05343,5.0521,5.05313,11000000.0
2007-11-29 10:35:00,5.05187,5.0527,5.0518,5.0518,9000000.0
2007-11-29 10:36:00,5.05235,5.05282,5.05132,5.05282,13000000.0
2007-11-29 10:37:00,5.05251,5.05316,5.05159,5.05262,14000000.0
2007-11-29 10:38:00,5.05226,5.05226,5.05026,5.05026,7000000.0
2007-11-29 10:39:00,5.05142,5.05258,5.0508,5.05149,12000000.0
2007-11-29 10:40:00,5.05118,5.0515,5.04964,5.05067,17000000.0
2007-11-29 10:41:00,5.04997,5.05167,5.04997,5.05092,15000000.0
2007-11-29 10:42:00,5.05163,5.05173,5.05038,5.05151,13000000.0
2007-11-29 10:43:00,5.05099,5.052,5.0489,5.0489,15000000.0
2007-11-29 10:44:00,5.05068,5.05099,5.04985,5.05053,11000000.0
2007-11-29 10:45:00,5.05056,5.0509,5.049,5.0509,17000000.0
2007-11-29 10:46:00,5.04933,5.05113,5.04933,5.0504,9000000.0
2007-11-29 10:47:00,5.04959,5.05126,5.04959,5.04974,9000000.0
2007-11-29 10:48:00,5.05069,5.05069,5.04918,5.05037,11000000.0
2007-11-29 10:49:00,5.04994,5.05019,5.04865,5.04865,11000000.0
2007-11-29 10:50:00,5.04985,5.05053,5.04882,5.04968,16000000.0
2007-11-29 10:51:00,5.04941,5.04941,5.04717,5.04876,21000000.0
2007-11-29 10:52:00,5.0476,5.04809,5.04642,5.04642,8000000.0
2007-11-29 10:53:00,5.04824,5.04993,5.04744,5.04794,12000000.0
2007-11-29 10:54:00,5.049,5.04946,5.0478,5.0478,16000000.0
2007-11-29 10:55:00,5.04897,5.04897,5.04697,5.04795,13000000.0
2007-11-29 10:56:00,5.04852,5.05051,5.04815,5.05042,16000000.0
2007-11-29 10:57:00,5.04847,5.05146,5.04821,5.05146,10000000.0
2007-11-29 10:58:00,5.04982,5.05142,5.04951,5.04985,12000000.0
2007-11-29 10:59:00,5.05181,5.05213,5.05121,5.05213,11000000.0
2007-11-29 11:00:00,5.05189,5.05322,5.05115,5.05292,13000000.0
2007-11-29 11:01:00,5.05273,5.05273,5.05101,5.05163,9000000.0
2007-11-29 11:02:00,5.0516,5.05185,5.05011,5.05133,8000000.0
2007-11-29 11:03:00,5.0503,5.05037,5.04856,5.04856,10000000.0
2007-11-29 11:04:00,5.04852,5.05016,5.04776,5.05016,12000000.0
2007-11-29 11:05:00,5.04824,5.04946,5.04824,5.04897,11000000.0
2007-11-29 11:06:00,5.04736,5.04901,5.04736,5.04848,8000000.0
2007-11-29 11:07:00,5.04871,5.0488,5.04705,5.04861,14000000.0
2007-11-29 11:08:00,5.04836,5.04861,5.04673,5.04809,18000000.0
2007-11-29 11:09:00,5.04699,5.04895,5.04699,5.04853,15000000.0
2007-11-29 11:10:00,5.04871,5.04967,5.04731,5.04889,12000000.0
2007-11-29 11:11:00,5.04775,5.05006,5.04775,5.05006,11000000.0
2007-11-29 11:12:00,5.05067,5.05109,5.04935,5.04935,8000000.0
2007-11-29 11:13:00,5.05076,5.05113,5.04925,5.05001,15000000.0
2007-11-29 11:14:00,5.04893,5.05033,5.04743,5.04764,13000000.0
2007-11-29 11:15:00,5.04962,5.05002,5.04827,5.04827,20000000.0
2007-11-29 11:16:00,5.04938,5.04972,5.04791,5.04945,15000000.0
2007-11-29 11:17:00,5.04954,5.04972,5.04815,5.0497,18000000.0
2007-11-29 11:18:00,5.04922,5.04953,5.04772,5.04903,20000000.0
2007-11-29 11:19:00,5.04956,5.04985,5.04838,5.04882,13000000.0
2007-11-29 11:20:00,5.04992,5.04992,5.04814,5.04881,20000000.0
2007-11-29 11:21:00,5.04983,5.04985,5.04805,5.04973,18000000.0
2007-11-29 11:22:00,5.04857,5.04974,5.04831,5.04844,18000000.0
2007-11-29 11:23:00,5.04863,5.04995,5.04822,5.04822,13000000.0
2007-11-29 11:24:00,5.0497,5.0497,5.0481,5.0481,9000000.0
2007-11-29 11:25:00,5.04977,5.04986,5.04863,5.04986,8000000.0
2007-11-29 11:26:00,5.04988,5.04988,5.04867,5.0492,8000000.0
2007-11-29 11:27:00,5.04898,5.05002,5.04857,5.04911,7000000.0
2007-11-29 11:28:00,5.05047,5.05081,5.04911,5.05081,14000000.0
2007-11-29 11:29:00,5.05124,5.05124,5.04899,5.04899,16000000.0
2007-11-29 11:30:00,5.04901,5.05063,5.04901,5.05063,7000000.0
2007-11-29 11:31:00,5.05083,5.05105,5.04888,5.04888,15000000.0
2007-11-29 11:32:00,5.05049,5.05049,5.0491,5.0491,10000000.0
2007-11-29 11:33:00,5.04893,5.05004,5.0485,5.05001,8000000.0
2007-11-29 11:34:00,5.04934,5.0503,5.04893,5.04924,11000000.0
2007-11-29 11:35:00,5.04939,5.05025,5.04884,5.05024,15000000.0
2007-11-29 11:36:00,5.04943,5.05099,5.04943,5.05099,14000000.0
2007-11-29 11:37:00,5.04909,5.05071,5.04909,5.05071,11000000.0
2007-11-29 11:38:00,5.04909,5.05047,5.04909,5.05047,12000000.0
2007-11-29 11:39:00,5.05057,5.05057,5.04951,5.04954,13000000.0
2007-11-29 11:40:00,5.04978,5.04982,5.04894,5.04944,8000000.0
2007-11-29 11:41:00,5.04992,5.05033,5.04847,5.05033,13000000.0
2007-11-29 11:42:00,5.05052,5.05052,5.049,5.04943,18000000.0
2007-11-29 11:43:00,5.04863,5.05015,5.04851,5.05005,13000000.0
2007-11-29 11:44:00,5.04936,5.05017,5.04853,5.04976,14000000.0
2007-11-29 11:45:00,5.05025,5.05079,5.04951,5.05004,12000000.0
2007-11-29 11:46:00,5.04915,5.05111,5.04915,5.05064,14000000.0
2007-11-29 11:47:00,5.0497,5.05049,5.04955,5.04961,15000000.0
2007-11-29 11:48:00,5.04937,5.05055,5.04913,5.04991,9000000.0
2007-11-29 11:49:00,5.05105,5.05115,5.0494,5.05091,14000000.0
2007-11-29 11:50:00,5.05081,5.05114,5.04945,5.05083,17000000.0
2007-11-29 11:51:00,5.05122,5.05243,5.04984,5.05092,15000000.0
2007-11-29 11:52:00,5.05215,5.05281,5.05128,5.05281,15000000.0
2007-11-29 11:53:00,5.05222,5.05371,5.05123,5.05357,14000000.0
2007-11-29 11:54:00,5.05299,5.05299,5.05137,5.0526,9000000.0
2007-11-29 11:55:00,5.05204,5.05305,5.05125,5.05257,11000000.0
2007-11-29 11:56:00,5.05106,5.05245,5.05105,5.05141,13000000.0
2007-11-29 11:57:00,5.05172,5.05172,5.04915,5.05043,13000000.0
2007-11-29 11:58:00,5.04974,5.05101,5.04885,5.04905,12000000.0
2007-11-29 11:59:00,5.05032,5.0507,5.0489,5.05041,12000000.0
2007-11-29 12:00:00,5.05021,5.05057,5.0482,5.04927,12000000.0
2007-11-29 12:01:00,5.04951,5.05009,5.04807,5.04936,22000000.0
2007-11-29 12:02:00,5.04992,5.05037,5.0491,5.05016,10000000.0
2007-11-29 12:03:00,5.04902,5.04989,5.04795,5.04965,18000000.0
2007-11-29 12:04:00,5.04891,5.04913,5.0475,5.0487,12000000.0
2007-11-29 12:05:00,5.04707,5.04859,5.04673,5.04822,15000000.0
2007-11-29 12:06:00,5.04733,5.0486,5.04733,5.04752,14000000.0
2007-11-29 12:07:00,5.04793,5.04912,5.04769,5.04912,15000000.0
2007-11-29 12:08:00,5.04902,5.04944,5.04739,5.04901,19000000.0
2007-11-29 12:09:00,5.04896,5.04896,5.04666,5.04788,12000000.0
2007-11-29 12:10:00,5.04874,5.04878,5.04735,5.04741,23000000.0
2007-11-29 12:11:00,5.04861,5.04861,5.04667,5.04667,21000000.0
2007-11-29 12:12:00,5.04837,5.04851,5.04697,5.0478,9000000.0
2007-11-29 12:13:00,5.04769,5.04846,5.04718,5.04762,13000000.0
2007-11-29 12:14:00,5.04868,5.04868,5.0468,5.04826,15000000.0
2007-11-29 12:15:00,5.04815,5.04815,5.04657,5.04732,14000000.0
2007-11-29 12:16:00,5.04739,5.04865,5.04612,5.04783,16000000.0
2007-11-29 12:17:00,5.04688,5.0478,5.04642,5.04699,13000000.0
2007-11-29 12:18:00,5.04678,5.0482,5.04651,5.04744,9000000.0
2007-11-29 12:19:00,5.04766,5.04766,5.04612,5.04712,10000000.0
2007-11-29 12:20:00,5.04759,5.04795,5.04663,5.04746,7000000.0
2007-11-29 12:21:00,5.04767,5.04809,5.04645,5.04809,13000000.0
2007-11-29 12:22:00,5.04785,5.04785,5.04664,5.04682,10000000.0
2007-11-29 12:23:00,5.04784,5.04845,5.04634,5.04845,10000000.0
2007-11-29 12:24:00,5.04649,5.048,5.04649,5.048,12000000.0
2007-11-29 12:25:00,5.04655,5.04817,5.04635,5.04694,12000000.0
2007-11-29 12:26:00,5.04776,5.0483,5.04696,5.04733,20000000.0
2007-11-29 12:27:00,5.04789,5.04858,5.04662,5.04858,12000000.0
2007-11-29 12:28:00,5.04794,5.0486,5.04669,5.0486,14000000.0
2007-11-29 12:29:00,5.04722,5.04788,5.04708,5.04788,10000000.0
2007-11-29 12:30:00,5.0484,5.04972,5.04745,5.04831,19000000.0
2007-11-29 12:31:00,5.0488,5.04965,5.04856,5.0488,11000000.0
2007-11-29 12:32:00,5.05055,5.05055,5.04894,5.04908,10000000.0
2007-11-29 12:33:00,5.04924,5.05002,5.04824,5.04824,15000000.0
2007-11-29 12:34:00,5.04922,5.04935,5.04794,5.04904,16000000.0
2007-11-29 12:35:00,5.0492,5.0492,5.04792,5.04793,10000000.0
2007-11-29 12:36:00,5.04941,5.04948,5.04788,5.04827,11000000.0
2007-11-29 12:37:00,5.04985,5.04985,5.04845,5.04856,10000000.0
2007-11-29 12:38:00,5.04879,5.04885,5.04758,5.04766,14000000.0
2007-11-29 12:39:00,5.04873,5.0493,5.04729,5.04845,14000000.0
2007-11-29 12:40:00,5.05061,5.05236,5.04891,5.05227,11000000.0
2007-11-29 12:41:00,5.05207,5.05207,5.05039,5.05125,12000000.0
2007-11-29 12:42:00,5.05146,5.05146,5.05015,5.05109,14000000.0
2007-11-29 12:43:00,5.05142,5.05194,5.05032,5.0504,15000000.0
2007-11-29 12:44:00,5.05253,5.05451,5.05029,5.05347,16000000.0
2007-11-29 12:45:00,5.05423,5.05423,5.05258,5.05348,10000000.0
2007-11-29 12:46:00,5.0543,5.05552,5.05317,5.05541,12000000.0
2007-11-29 12:47:00,5.05555,5.05622,5.05426,5.05622,13000000.0
2007-11-29 12:48:00,5.05583,5.05583,5.05387,5.05402,12000000.0
2007-11-29 12:49:00,5.05479,5.05568,5.05431,5.05441,14000000.0
2007-11-29 12:50:00,5.05547,5.05568,5.05457,5.05544,9000000.0
2007-11-29 12:51:00,5.05431,5.05507,5.05384,5.05437,10000000.0
2007-11-29 12:52:00,5.05584,5.05593,5.05461,5.05491,22000000.0
2007-11-29 12:53:00,5.05399,5.05541,5.0535,5.05437,14000000.0
2007-11-29 12:54:00,5.0542,5.0542,5.05225,5.05225,13000000.0
2007-11-29 12:55:00,5.05304,5.05385,5.05206,5.05383,21000000.0
2007-11-29 12:56:00,5.05254,5.05455,5.05254,5.05455,18000000.0
2007-11-29 12:57:00,5.05432,5.05432,5.053,5.05351,7000000.0
2007-11-29 12:58:00,5.05269,5.05403,5.05269,5.05332,12000000.0
2007-11-29 12:59:00,5.05412,5.05437,5.05334,5.05428,18000000.0
2007-11-29 13:00:00,5.05384,5.0541,5.05251,5.05402,14000000.0
2007-11-29 13:01:00,5.05324,5.05425,5.05305,5.05425,11000000.0
2007-11-29 13:02:00,5.05457,5.05457,5.05331,5.05448,15000000.0
2007-11-29 13:03:00,5.05449,5.05561,5.05354,5.05561,15000000.0
2007-11-29 13:04:00,5.05515,5.05591,5.05398,5.05568,16000000.0
2007-11-29 13:05:00,5.05583,5.05583,5.05501,5.05534,9000000.0
2007-11-29 13:06:00,5.05621,5.05621,5.05468,5.05468,13000000.0
2007-11-29 13:07:00,5.05528,5.05671,5.05506,5.0564,13000000.0
2007-11-29 13:08:00,5.05647,5.05667,5.05578,5.05603,10000000.0
2007-11-29 13:09:00,5.05679,5.05679,5.05522,5.05632,15000000.0
2007-11-29 13:10:00,5.05737,5.05775,5.05571,5.05647,12000000.0
2007-11-29 13:11:00,5.05771,5.05808,5.05562,5.0567,12000000.0
2007-11-29 13:12:00,5.05686,5.05741,5.0563,5.05708,12000000.0
2007-11-29 13:13:00,5.05776,5.05777,5.05645,5.05753,11000000.0
2007-11-29 13:14:00,5.05679,5.05747,5.05571,5.05571,9000000.0
2007-11-29 13:15:00,5.05746,5.05746,5.05416,5.0548,15000000.0
2007-11-29 13:16:00,5.05508,5.05515,5.05261,5.05375,15000000.0
2007-11-29 13:17:00,5.05363,5.05631,5.05363,5.05514,17000000.0
2007-11-29 13:18:00,5.05404,5.05544,5.05356,5.0553,15000000.0
2007-11-29 13:19:00,5.05523,5.05548,5.05373,5.05488,15000000.0
2007-11-29 13:20:00,5.0556,5.05574,5.0545,5.05517,19000000.0
2007-11-29 13:21:00,5.05483,5.05538,5.05375,5.0538,10000000.0
2007-11-29 13:22:00,5.05428,5.05589,5.05368,5.05589,8000000.0
2007-11-29 13:23:00,5.05517,5.05581,5.05257,5.05319,15000000.0
2007-11-29 13:24:00,5.05226,5.05487,5.0521,5.05314,11000000.0
2007-11-29 13:25:00,5.0541,5.05478,5.05375,5.05405,9000000.0
2007-11-29 13:26:00,5.05503,5.05503,5.05304,5.05324,8000000.0
2007-11-29 13:27:00,5.05423,5.05457,5.05317,5.05457,15000000.0
2007-11-29 13:28:00,5.05402,5.05471,5.05304,5.05376,17000000.0
2007-11-29 13:29:00,5.05452,5.05479,5.05375,5.05477,11000000.0
2007-11-29 13:30:00,5.05356,5.05498,5.05338,5.05498,21000000.0
2007-11-29 13:31:00,5.05311,5.05401,5.05293,5.05293,11000000.0
2007-11-29 13:32:00,5.05421,5.05421,5.05232,5.05232,10000000.0
2007-11-29 13:33:00,5.05366,5.05366,5.05175,5.05256,8000000.0
2007-11-29 13:34:00,5.05246,5.05246,5.05024,5.05085,15000000.0
2007-11-29 13:35:00,5.0502,5.05131,5.05009,5.05053,13000000.0
2007-11-29 13:36:00,5.05157,5.05157,5.0506,5.0506,11000000.0
2007-11-29 13:37:00,5.05136,5.05338,5.05096,5.05338,8000000.0
2007-11-29 13:38:00,5.05257,5.05373,5.05232,5.05232,13000000.0
2007-11-29 13:39:00,5.05321,5.05342,5.05205,5.05267,7000000.0
2007-11-29 13:40:00,5.05249,5.0526,5.05111,5.05213,12000000.0
2007-11-29 13:41:00,5.05138,5.05237,5.05067,5.05237,15000000.0
2007-11-29 13:42:00,5.05083,5.05234,5.05083,5.0511,22000000.0
2007-11-29 13:43:00,5.05269,5.05308,5.05142,5.05197,13000000.0
2007-11-29 13:44:00,5.05204,5.05294,5.05144,5.05228,14000000.0
2007-11-29 13:45:00,5.05312,5.05312,5.05168,5.05232,7000000.0
2007-11-29 13:46:00,5.05194,5.05282,5.05154,5.05154,11000000.0
2007-11-29 13:47:00,5.05288,5.05288,5.05185,5.05247,11000000.0
2007-11-29 13:48:00,5.05375,5.05375,5.05166,5.05298,14000000.0
2007-11-29 13:49:00,5.05338,5.05425,5.052,5.05425,13000000.0
2007-11-29 13:50:00,5.05455,5.05499,5.05373,5.0548,12000000.0
2007-11-29 13:51:00,5.05401,5.05432,5.05311,5.05316,11000000.0
2007-11-29 13:52:00,5.05457,5.05457,5.05332,5.05332,9000000.0
2007-11-29 13:53:00,5.05422,5.05513,5.05385,5.05385,11000000.0
2007-11-29 13:54:00,5.05449,5.05491,5.05368,5.05491,17000000.0
2007-11-29 13:55:00,5.05485,5.055,5.05331,5.055,22000000.0
2007-11-29 13:56:00,5.0535,5.05508,5.05329,5.05508,13000000.0
2007-11-29 13:57:00,5.05424,5.05446,5.05273,5.05376,19000000.0
2007-11-29 13:58:00,5.05355,5.05539,5.05355,5.05514,11000000.0
2007-11-29 13:59:00,5.0555,5.0555,5.05434,5.05501,7000000.0
2007-11-29 14:00:00,5.05532,5.05567,5.05457,5.05567,9000000.0
2007-11-29 14:01:00,5.05577,5.05615,5.05492,5.05612,7000000.0
2007-11-29 14:02:00,5.05558,5.05558,5.05425,5.05543,13000000.0
2007-11-29 14:03:00,5.0547,5.05571,5.05384,5.05392,17000000.0
2007-11-29 14:04:00,5.0557,5.0557,5.05386,5.05515,13000000.0
2007-11-29 14:05:00,5.05427,5.05544,5.05418,5.05487,8000000.0
2007-11-29 14:06:00,5.05477,5.05513,5.05397,5.05397,10000000.0
2007-11-29 14:07:00,5.05516,5.05516,5.05419,5.05431,10000000.0
2007-11-29 14:08:00,5.0554,5.0554,5.05383,5.05411,14000000.0
2007-11-29 14:09:00,5.05433,5.05523,5.05354,5.05523,16000000.0
2007-11-29 14:10:00,5.05594,5.05629,5.05473,5.05596,12000000.0
2007-11-29 14:11:00,5.05485,5.05554,5.05433,5.05474,14000000.0
2007-11-29 14:12:00,5.0555,5.05563,5.05378,5.05512,13000000.0
2007-11-29 14:13:00,5.05578,5.05578,5.05442,5.05571,11000000.0
2007-11-29 14:14:00,5.05509,5.05584,5.05412,5.05515,14000000.0
2007-11-29 14:15:00,5.05419,5.05514,5.0536,5.05492,11000000.0
2007-11-29 14:16:00,5.0552,5.05538,5.05446,5.05535,11000000.0
2007-11-29 14:17:00,5.05474,5.05583,5.05413,5.05583,14000000.0
2007-11-29 14:18:00,5.05403,5.05611,5.05403,5.05611,11000000.0
2007-11-29 14:19:00,5.05531,5.05549,5.05437,5.05507,8000000.0
2007-11-29 14:20:00,5.0549,5.05579,5.05429,5.05494,10000000.0
2007-11-29 14:21:00,5.05526,5.05578,5.05409,5.05574,14000000.0
2007-11-29 14:22:00,5.05568,5.05575,5.05438,5.05501,17000000.0
2007-11-29 14:23:00,5.05473,5.05551,5.05461,5.05551,8000000.0
2007-11-29 14:24:00,5.0542,5.05582,5.0542,5.05533,16000000.0
2007-11-29 14:25:00,5.05601,5.05604,5.05444,5.0546,11000000.0
2007-11-29 14:26:00,5.05487,5.05551,5.05443,5.0546,14000000.0
2007-11-29 14:27:00,5.05591,5.0562,5.05482,5.05575,8000000.0
2007-11-29 14:28:00,5.05637,5.05681,5.05521,5.05681,11000000.0
2007-11-29 14:29:00,5.05654,5.05654,5.05475,5.05475,11000000.0
2007-11-29 14:30:00,5.05581,5.05674,5.05491,5.05653,14000000.0
2007-11-29 14:31:00,5.05581,5.05711,5.05555,5.05555,15000000.0
2007-11-29 14:32:00,5.05645,5.05732,5.05584,5.05695,9000000.0
2007-11-29 14:33:00,5.05704,5.05711,5.05563,5.05711,12000000.0
2007-11-29 14:34:00,5.05679,5.05707,5.05581,5.05618,12000000.0
2007-11-29 14:35:00,5.05574,5.05637,5.05465,5.05525,18000000.0
2007-11-29 14:36:00,5.0562,5.05701,5.05553,5.05553,12000000.0
2007-11-29 14:37:00,5.05712,5.05795,5.05612,5.05795,12000000.0
2007-11-29 14:38:00,5.05779,5.0581,5.05624,5.05712,24000000.0
2007-11-29 14:39:00,5.05793,5.05856,5.05728,5.05837,12000000.0
2007-11-29 14:40:00,5.05691,5.05882,5.05691,5.05872,15000000.0
2007-11-29 14:41:00,5.05806,5.05908,5.05766,5.05881,17000000.0
2007-11-29 14:42:00,5.05875,5.05875,5.05709,5.05709,15000000.0
2007-11-29 14:43:00,5.05749,5.05823,5.05689,5.05823,9000000.0
2007-11-29 14:44:00,5.05804,5.05816,5.05646,5.05647,7000000.0
2007-11-29 14:45:00,5.05587,5.05699,5.05535,5.05662,17000000.0
2007-11-29 14:46:00,5.0563,5.05718,5.05563,5.05654,14000000.0
2007-11-29 14:47:00,5.05608,5.05698,5.05515,5.05677,16000000.0
2007-11-29 14:48:00,5.05638,5.05721,5.05518,5.05549,12000000.0
2007-11-29 14:49:00,5.05572,5.05601,5.05445,5.05567,20000000.0
2007-11-29 14:50:00,5.05547,5.05596,5.05395,5.05589,12000000.0
2007-11-29 14:51:00,5.05501,5.0555,5.05409,5.05526,12000000.0
2007-11-29 14:52:00,5.05541,5.05541,5.05332,5.05332,22000000.0
2007-11-29 14:53:00,5.05473,5.05526,5.05355,5.05355,17000000.0
2007-11-29 14:54:00,5.05382,5.05503,5.05313,5.05429,14000000.0
2007-11-29 14:55:00,5.05394,5.05433,5.05335,5.05366,20000000.0
2007-11-29 14:56:00,5.05391,5.05425,5.05329,5.05337,22000000.0
2007-11-29 14:57:00,5.05286,5.05416,5.05279,5.05401,10000000.0
2007-11-29 14:58:00,5.05289,5.0548,5.05289,5.0548,17000000.0
2007-11-29 14:59:00,5.05354,5.05497,5.05308,5.05469,12000000.0
2007-11-29 15:00:00,5.05523,5.05557,5.05424,5.05495,14000000.0
2007-11-29 15:01:00,5.05523,5.05546,5.05372,5.05372,16000000.0
2007-11-29 15:02:00,5.05491,5.05522,5.05453,5.0549,13000000.0
2007-11-29 15:03:00,5.05473,5.05532,5.05445,5.05511,7000000.0
2007-11-29 15:04:00,5.05522,5.05522,5.05417,5.05436,12000000.0
2007-11-29 15:05:00,5.05349,5.05462,5.05296,5.0538,20000000.0
2007-11-29 15:06:00,5.05156,5.05308,5.05085,5.05286,9000000.0
2007-11-29 15:07:00,5.05058,5.05281,5.05058,5.05281,9000000.0
2007-11-29 15:08:00,5.05372,5.05446,5.05238,5.05362,14000000.0
2007-11-29 15:09:00,5.05388,5.054,5.05217,5.05268,14000000.0
2007-11-29 15:10:00,5.05283,5.05345,5.05202,5.05202,15000000.0
2007-11-29 15:11:00,5.05212,5.05268,5.05158,5.05171,10000000.0
2007-11-29 15:12:00,5.05273,5.05355,5.05166,5.05355,10000000.0
2007-11-29 15:13:00,5.05128,5.05248,5.05093,5.05094,20000000.0
2007-11-29 15:14:00,5.05115,5.05295,5.05085,5.05183,10000000.0
2007-11-29 15:15:00,5.05306,5.05346,5.05124,5.05283,13000000.0
2007-11-29 15:16:00,5.05354,5.054,5.05204,5.05291,11000000.0
2007-11-29 15:17:00,5.05274,5.05274,5.0513,5.05136,17000000.0
2007-11-29 15:18:00,5.05243,5.05243,5.05143,5.05151,11000000.0
2007-11-29 15:19:00,5.05262,5.05268,5.05118,5.05123,18000000.0
2007-11-29 15:20:00,5.05136,5.05201,5.05008,5.05008,14000000.0
2007-11-29 15:21:00,5.05114,5.05119,5.04926,5.05013,15000000.0
2007-11-29 15:22:00,5.05079,5.05111,5.04966,5.05035,8000000.0
2007-11-29 15:23:00,5.05018,5.05018,5.04925,5.05016,15000000.0
2007-11-29 15:24:00,5.05026,5.05029,5.04864,5.04982,12000000.0
2007-11-29 15:25:00,5.05022,5.05022,5.04817,5.04936,12000000.0
2007-11-29 15:26:00,5.04968,5.05013,5.04802,5.04998,15000000.0
2007-11-29 15:27:00,5.04972,5.05048,5.04845,5.05004,12000000.0
2007-11-29 15:28:00,5.04963,5.05001,5.04836,5.04922,12000000.0
2007-11-29 15:29:00,5.04804,5.04886,5.04751,5.0485,10000000.0
2007-11-29 15:30:00,5.04777,5.04886,5.04687,5.04886,12000000.0
2007-11-29 15:31:00,5.04902,5.04911,5.04788,5.04903,19000000.0
2007-11-29 15:32:00,5.04794,5.04859,5.04783,5.04852,7000000.0
2007-11-29 15:33:00,5.04736,5.04977,5.0473,5.04977,7000000.0
2007-11-29 15:34:00,5.05028,5.05156,5.04838,5.05094,12000000.0
2007-11-29 15:35:00,5.05096,5.05108,5.04915,5.05108,17000000.0
2007-11-29 15:36:00,5.05063,5.05083,5.04868,5.0503,11000000.0
2007-11-29 15:37:00,5.05023,5.05082,5.04868,5.05082,14000000.0
2007-11-29 15:38:00,5.05014,5.0505,5.04916,5.05009,20000000.0
2007-11-29 15:39:00,5.04987,5.05036,5.04911,5.04961,8000000.0
2007-11-29 15:40:00,5.04975,5.0507,5.04876,5.04876,11000000.0
2007-11-29 15:41:00,5.0494,5.05058,5.04875,5.0492,10000000.0
2007-11-29 15:42:00,5.05007,5.05099,5.04983,5.05099,13000000.0
2007-11-29 15:43:00,5.05075,5.05077,5.04874,5.05077,14000000.0
2007-11-29 15:44:00,5.05014,5.05086,5.04958,5.05086,8000000.0
2007-11-29 15:45:00,5.05035,5.05087,5.0497,5.05087,10000000.0
2007-11-29 15:46:00,5.05088,5.05088,5.04931,5.05017,12000000.0
2007-11-29 15:47:00,5.04982,5.05126,5.04982,5.05116,18000000.0
2007-11-29 15:48:00,5.05033,5.05144,5.05017,5.05072,9000000.0
2007-11-29 15:49:00,5.05107,5.05254,5.05048,5.05254,14000000.0
2007-11-29 15:50:00,5.0525,5.05357,5.05222,5.05222,18000000.0
2007-11-29 15:51:00,5.05289,5.05307,5.05179,5.05259,8000000.0
2007-11-29 15:52:00,5.05267,5.05286,5.052,5.05213,11000000.0
2007-11-29 15:53:00,5.05222,5.05256,5.05063,5.05063,15000000.0
2007-11-29 15:54:00,5.05041,5.05145,5.05015,5.05145,9000000.0
2007-11-29 15:55:00,5.05065,5.05176,5.05044,5.05176,9000000.0
2007-11-29 15:56:00,5.05202,5.05207,5.05019,5.05019,11000000.0
2007-11-29 15:57:00,5.05201,5.05225,5.05078,5.05137,15000000.0
2007-11-29 15:58:00,5.05139,5.05139,5.05058,5.05092,13000000.0
2007-11-29 15:59:00,5.05198,5.05198,5.04994,5.04994,15000000.0
2007-11-29 16:00:00,5.05017,5.05174,5.0498,5.05132,11000000.0
2007-11-29 16:01:00,5.05166,5.05175,5.04987,5.05063,14000000.0
2007-11-29 16:02:00,5.05181,5.05304,5.05104,5.05296,11000000.0
2007-11-29 16:03:00,5.05206,5.05229,5.0512,5.05155,8000000.0
2007-11-29 16:04:00,5.052,5.052,5.05118,5.05177,8000000.0
2007-11-29 16:05:00,5.05134,5.05198,5.05084,5.05084,8000000.0
2007-11-29 16:06:00,5.0512,5.05213,5.05087,5.05172,16000000.0
2007-11-29 16:07:00,5.0515,5.05214,5.05076,5.05207,18000000.0
2007-11-29 16:08:00,5.05195,5.05234,5.05078,5.05084,14000000.0
2007-11-29 16:09:00,5.05113,5.05197,5.05058,5.05058,12000000.0
2007-11-29 16:10:00,5.05121,5.05212,5.05098,5.05212,10000000.0
2007-11-29 16:11:00,5.05227,5.05301,5.05125,5.05236,13000000.0
2007-11-29 16:12:00,5.05344,5.05359,5.05245,5.05289,16000000.0
2007-11-29 16:13:00,5.05239,5.05407,5.05225,5.05407,7000000.0
2007-11-29 16:14:00,5.05328,5.05409,5.0528,5.05399,16000000.0
2007-11-29 16:15:00,5.05381,5.05449,5.05241,5.05449,15000000.0
2007-11-29 16:16:00,5.05388,5.05549,5.05314,5.05408,17000000.0
2007-11-29 16:17:00,5.05483,5.05512,5.05375,5.05512,10000000.0
2007-11-29 16:18:00,5.05478,5.05525,5.05349,5.05349,10000000.0
2007-11-29 16:19:00,5.05483,5.05507,5.05367,5.0543,12000000.0
2007-11-29 16:20:00,5.05467,5.05477,5.05329,5.05477,11000000.0
2007-11-29 16:21:00,5.05365,5.05657,5.05365,5.05657,8000000.0
2007-11-29 16:22:00,5.05681,5.05681,5.05471,5.05573,16000000.0
2007-11-29 16:23:00,5.05621,5.05696,5.05523,5.0563,11000000.0
2007-11-29 16:24:00,5.05699,5.05699,5.05459,5.05677,14000000.0
2007-11-29 16:25:00,5.05647,5.05647,5.05447,5.0558,13000000.0
2007-11-29 16:26:00,5.05461,5.05611,5.05424,5.05536,16000000.0
2007-11-29 16:27:00,5.05392,5.05565,5.05344,5.05344,20000000.0
2007-11-29 16:28:00,5.05528,5.05574,5.05404,5.05574,12000000.0
2007-11-29 16:29:00,5.05441,5.05603,5.05441,5.05507,13000000.0
2007-11-29 16:30:00,5.05541,5.05594,5.05437,5.05556,17000000.0
2007-11-29 16:31:00,5.05573,5.05676,5.05511,5.05652,13000000.0
2007-11-29 16:32:00,5.05595,5.05602,5.05515,5.0557,10000000.0
2007-11-29 16:33:00,5.05486,5.05584,5.05442,5.05527,15000000.0
2007-11-29 16:34:00,5.05418,5.0551,5.05389,5.05456,9000000.0
2007-11-29 16:35:00,5.05363,5.0552,5.05331,5.05418,18000000.0
2007-11-29 16:36:00,5.05352,5.05461,5.05352,5.05443,8000000.0
2007-11-29 16:37:00,5.05479,5.05479,5.05303,5.0532,22000000.0
2007-11-29 16:38:00,5.05384,5.05428,5.05235,5.05354,14000000.0
2007-11-29 16:39:00,5.05343,5.0547,5.05232,5.05457,14000000.0
2007-11-29 16:40:00,5.05359,5.05382,5.05174,5.05308,17000000.0
2007-11-29 16:41:00,5.05213,5.05281,5.05168,5.05281,9000000.0
2007-11-29 16:42:00,5.05218,5.05306,5.05137,5.05261,13000000.0
2007-11-29 16:43:00,5.05188,5.05283,5.05112,5.05236,13000000.0
2007-11-29 16:44:00,5.05232,5.05245,5.05161,5.05197,11000000.0
2007-11-29 16:45:00,5.05223,5.05252,5.05095,5.05135,18000000.0
2007-11-29 16:46:00,5.05221,5.05221,5.05138,5.05169,11000000.0
2007-11-29 16:47:00,5.05008,5.05271,5.05008,5.05271,15000000.0
2007-11-29 16:48:00,5.05086,5.05225,5.05086,5.05196,7000000.0
2007-11-29 16:49:00,5.05269,5.05297,5.05142,5.05268,16000000.0
2007-11-29 16:50:00,5.0525,5.0525,5.05044,5.05044,9000000.0
2007-11-29 16:51:00,5.05207,5.0522,5.05008,5.05098,22000000.0
2007-11-29 16:52:00,5.05139,5.05152,5.04949,5.05004,11000000.0
2007-11-29 16:53:00,5.05138,5.05138,5.04957,5.05104,12000000.0
2007-11-29 16:54:00,5.0512,5.05136,5.04943,5.05095,17000000.0
2007-11-29 16:55:00,5.05072,5.05163,5.0499,5.05159,15000000.0
2007-11-29 16:56:00,5.05158,5.05218,5.05043,5.05218,11000000.0
2007-11-29 16:57:00,5.05098,5.05194,5.05049,5.05049,8000000.0
2007-11-29 16:58:00,5.05148,5.05168,5.05032,5.05168,12000000.0
2007-11-29 16:59:00,5.05146,5.0522,5.05084,5.05177,15000000.0
2007-11-29 17:00:00,5.05231,5.05277,5.05072,5.05268,10000000.0
2007-11-29 17:01:00,5.05237,5.05281,5.05113,5.05227,10000000.0
2007-11-29 17:02:00,5.0531,5.0532,5.05133,5.05247,8000000.0
2007-11-29 17:03:00,5.05256,5.05256,5.05041,5.05135,11000000.0
2007-11-29 17:04:00,5.05193,5.05307,5.05174,5.05297,10000000.0
2007-11-29 17:05:00,5.05308,5.05308,5.05147,5.05257,18000000.0
2007-11-29 17:06:00,5.05219,5.05219,5.05062,5.05161,9000000.0
2007-11-29 17:07:00,5.05116,5.05155,5.05007,5.05073,20000000.0
2007-11-29 17:08:00,5.04967,5.05103,5.04943,5.05033,11000000.0
2007-11-29 17:09:00,5.05083,5.05086,5.04896,5.0496,14000000.0
2007-11-29 17:10:00,5.04956,5.05022,5.04897,5.04915,10000000.0
2007-11-29 17:11:00,5.04842,5.04848,5.04574,5.04682,12000000.0
2007-11-29 17:12:00,5.0464,5.04755,5.04566,5.0474,7000000.0
2007-11-29 17:13:00,5.04647,5.04767,5.0459,5.04751,13000000.0
2007-11-29 17:14:00,5.04647,5.04799,5.04647,5.04724,13000000.0
2007-11-29 17:15:00,5.04661,5.04739,5.0458,5.04739,12000000.0
2007-11-29 17:16:00,5.04555,5.04754,5.04555,5.04678,13000000.0
2007-11-29 17:17:00,5.0481,5.0481,5.0458,5.04615,12000000.0
2007-11-29 17:18:00,5.04525,5.04627,5.04384,5.04459,15000000.0
2007-11-29 17:19:00,5.04323,5.04323,5.03967,5.04152,10000000.0
2007-11-29 17:20:00,5.04141,5.04211,5.03985,5.04136,13000000.0
2007-11-29 17:21:00,5.0408,5.04213,5.03962,5.03978,17000000.0
2007-11-29 17:22:00,5.0405,5.04154,5.03975,5.04111,15000000.0
2007-11-29 17:23:00,5.04028,5.04169,5.04028,5.04113,10000000.0
2007-11-29 17:24:00,5.041,5.04236,5.041,5.04234,17000000.0
2007-11-29 17:25:00,5.04154,5.04196,5.04047,5.04158,11000000.0
2007-11-29 17:26:00,5.04152,5.0426,5.04087,5.0423,12000000.0
2007-11-29 17:27:00,5.04133,5.04285,5.04133,5.04195,9000000.0
2007-11-29 17:28:00,5.04302,5.04348,5.04186,5.04315,16000000.0
2007-11-29 17:29:00,5.04315,5.04363,5.04245,5.04257,9000000.0
2007-11-29 17:30:00,5.04373,5.04373,5.04287,5.04337,11000000.0
2007-11-29 17:31:00,5.04389,5.04406,5.04219,5.04397,13000000.0
2007-11-29 17:32:00,5.04354,5.04354,5.0408,5.04247,13000000.0
2007-11-29 17:33:00,5.04225,5.04291,5.04092,5.04092,11000000.0
2007-11-29 17:34:00,5.04177,5.0422,5.0405,5.04141,12000000.0
2007-11-29 17:35:00,5.04276,5.04276,5.04086,5.04154,13000000.0
2007-11-29 17:36:00,5.04203,5.04209,5.04069,5.04209,14000000.0
2007-11-29 17:37:00,5.04109,5.04225,5.04095,5.04163,10000000.0
2007-11-29 17:38:00,5.04182,5.04266,5.04059,5.04059,7000000.0
2007-11-29 17:39:00,5.04144,5.04252,5.03987,5.04129,16000000.0
2007-11-29 17:40:00,5.04178,5.04178,5.04008,5.04136,17000000.0
2007-11-29 17:41:00,5.04149,5.04166,5.03994,5.04128,16000000.0
2007-11-29 17:42:00,5.04126,5.04126,5.0391,5.03991,16000000.0
2007-11-29 17:43:00,5.04054,5.04058,5.03888,5.039,17000000.0
2007-11-29 17:44:00,5.03944,5.04011,5.03865,5.03951,8000000.0
2007-11-29 17:45:00,5.03979,5.03979,5.03831,5.03967,11000000.0
2007-11-29 17:46:00,5.03985,5.03985,5.03866,5.03897,9000000.0
2007-11-29 17:47:00,5.0393,5.0397,5.03791,5.03856,19000000.0
2007-11-29 17:48:00,5.03931,5.03988,5.03814,5.03916,16000000.0
2007-11-29 17:49:00,5.03997,5.04012,5.03857,5.0395,15000000.0
2007-11-29 17:50:00,5.03869,5.04147,5.03869,5.04147,11000000.0
2007-11-29 17:51:00,5.03958,5.04147,5.03955,5.04147,9000000.0
2007-11-29 17:52:00,5.04119,5.04178,5.04015,5.04015,11000000.0
2007-11-29 17:53:00,5.04188,5.04188,5.03998,5.0405,9000000.0
2007-11-29 17:54:00,5.04121,5.04182,5.04035,5.04121,10000000.0
2007-11-29 17:55:00,5.04153,5.04223,5.04087,5.04223,10000000.0
2007-11-29 17:56:00,5.04223,5.0423,5.04087,5.04087,16000000.0
2007-11-29 17:57:00,5.04164,5.04257,5.04108,5.04247,14000000.0
2007-11-29 17:58:00,5.04227,5.04283,5.04133,5.04139,24000000.0
2007-11-29 17:59:00,5.04232,5.04241,5.0415,5.04198,11000000.0
2007-11-29 18:00:00,5.04268,5.0427,5.0412,5.04206,10000000.0
2007-11-29 18:01:00,5.04053,5.04257,5.04053,5.04073,14000000.0
2007-11-29 18:02:00,5.04195,5.04198,5.04048,5.04121,12000000.0
2007-11-29 18:03:00,5.04143,5.04148,5.04029,5.04148,17000000.0
2007-11-29 18:04:00,5.04188,5.04222,5.04087,5.04087,15000000.0
2007-11-29 18:05:00,5.04201,5.04236,5.04058,5.04153,15000000.0
2007-11-29 18:06:00,5.0422,5.04232,5.04095,5.04194,15000000.0
2007-11-29 18:07:00,5.04259,5.04259,5.04063,5.04131,16000000.0
2007-11-29 18:08:00,5.04123,5.0421,5.04074,5.04102,16000000.0
2007-11-29 18:09:00,5.04235,5.04243,5.04076,5.04078,12000000.0
2007-11-29 18:10:00,5.04217,5.04217,5.0406,5.0415,17000000.0
2007-11-29 18:11:00,5.04146,5.04218,5.04108,5.04218,16000000.0
2007-11-29 18:12:00,5.04215,5.04233,5.04032,5.04233,13000000.0
2007-11-29 18:13:00,5.04105,5.04271,5.04105,5.04271,17000000.0
2007-11-29 18:14:00,5.04137,5.04438,5.04137,5.04266,13000000.0
2007-11-29 18:15:00,5.04158,5.04397,5.04158,5.04228,13000000.0
2007-11-29 18:16:00,5.04328,5.04387,5.04203,5.04294,15000000.0
2007-11-29 18:17:00,5.0433,5.0433,5.04146,5.04304,16000000.0
2007-11-29 18:18:00,5.04178,5.04223,5.041,5.0419,18000000.0
2007-11-29 18:19:00,5.04077,5.04232,5.04055,5.04214,12000000.0
2007-11-29 18:20:00,5.04091,5.0421,5.04082,5.04184,16000000.0
2007-11-29 18:21:00,5.04126,5.04224,5.04054,5.04219,19000000.0
2007-11-29 18:22:00,5.04087,5.04224,5.04036,5.04224,20000000.0
2007-11-29 18:23:00,5.04266,5.04269,5.04126,5.04185,16000000.0
2007-11-29 18:24:00,5.04152,5.04354,5.04152,5.04349,14000000.0
2007-11-29 18:25:00,5.04309,5.04375,5.04192,5.04349,18000000.0
2007-11-29 18:26:00,5.04224,5.04315,5.04173,5.04315,9000000.0
2007-11-29 18:27:00,5.04311,5.04392,5.04224,5.04326,16000000.0
2007-11-29 18:28:00,5.04259,5.04313,5.04192,5.04312,11000000.0
2007-11-29 18:29:00,5.04291,5.04321,5.04158,5.04304,15000000.0
2007-11-29 18:30:00,5.0425,5.04385,5.04212,5.04315,14000000.0
2007-11-29 18:31:00,5.04186,5.04335,5.04186,5.04272,19000000.0
2007-11-29 18:32:00,5.04365,5.04402,5.04204,5.04218,13000000.0
2007-11-29 18:33:00,5.04317,5.04317,5.04144,5.04144,13000000.0
2007-11-29 18:34:00,5.04241,5.04241,5.04104,5.04225,9000000.0
2007-11-29 18:35:00,5.04263,5.04314,5.04168,5.04287,14000000.0
2007-11-29 18:36:00,5.04342,5.04375,5.04197,5.04375,12000000.0
2007-11-29 18:37:00,5.04325,5.04408,5.04161,5.04344,13000000.0
2007-11-29 18:38:00,5.04271,5.04348,5.04136,5.04348,17000000.0
2007-11-29 18:39:00,5.04333,5.04401,5.04243,5.04318,18000000.0
2007-11-29 18:40:00,5.04254,5.04359,5.04239,5.04359,14000000.0
2007-11-29 18:41:00,5.04207,5.04304,5.04137,5.04149,18000000.0
2007-11-29 18:42:00,5.0425,5.04324,5.04133,5.04175,14000000.0
2007-11-29 18:43:00,5.04176,5.04321,5.04123,5.04204,14000000.0
2007-11-29 18:44:00,5.04063,5.04247,5.04063,5.04234,12000000.0
2007-11-29 18:45:00,5.04049,5.04182,5.04049,5.04105,17000000.0
2007-11-29 18:46:00,5.04054,5.04206,5.04035,5.04069,15000000.0
2007-11-29 18:47:00,5.04026,5.04258,5.04026,5.04249,16000000.0
2007-11-29 18:48:00,5.04134,5.04229,5.04114,5.04224,11000000.0
2007-11-29 18:49:00,5.04205,5.04238,5.04073,5.04139,8000000.0
2007-11-29 18:50:00,5.04199,5.04316,5.04129,5.04186,16000000.0
2007-11-29 18:51:00,5.04114,5.04254,5.04114,5.04242,19000000.0
2007-11-29 18:52:00,5.04053,5.0421,5.04053,5.04096,10000000.0
2007-11-29 18:53:00,5.04199,5.04215,5.04066,5.04215,10000000.0
2007-11-29 18:54:00,5.04134,5.04197,5.04073,5.04197,11000000.0
2007-11-29 18:55:00,5.04287,5.04334,5.04154,5.04179,8000000.0
2007-11-29 18:56:00,5.04362,5.04362,5.04208,5.04208,16000000.0
2007-11-29 18:57:00,5.04315,5.04341,5.04197,5.04306,8000000.0
2007-11-29 18:58:00,5.04309,5.04309,5.04144,5.043,13000000.0
2007-11-29 18:59:00,5.0433,5.04404,5.04234,5.04398,17000000.0
2007-11-29 19:00:00,5.044,5.0442,5.04184,5.04199,13000000.0
2007-11-29 19:01:00,5.04212,5.04363,5.04184,5.04259,12000000.0
2007-11-29 19:02:00,5.04292,5.04337,5.04187,5.04301,16000000.0
2007-11-29 19:03:00,5.04263,5.04273,5.04128,5.04128,17000000.0
2007-11-29 19:04:00,5.04197,5.04331,5.04197,5.04207,12000000.0
2007-11-29 19:05:00,5.04179,5.04283,5.04174,5.04214,17000000.0
2007-11-29 19:06:00,5.04212,5.04302,5.04111,5.04302,7000000.0
2007-11-29 19:07:00,5.04337,5.04337,5.04161,5.04161,20000000.0
2007-11-29 19:08:00,5.04337,5.04354,5.04168,5.04193,21000000.0
2007-11-29 19:09:00,5.04333,5.0439,5.04174,5.04292,16000000.0
2007-11-29 19:10:00,5.04392,5.04436,5.04278,5.0428,14000000.0
2007-11-29 19:11:00,5.04367,5.04367,5.04243,5.04243,12000000.0
2007-11-29 19:12:00,5.04376,5.04427,5.04278,5.04299,18000000.0
2007-11-29 19:13:00,5.04312,5.04403,5.04263,5.04372,14000000.0
2007-11-29 19:14:00,5.04386,5.04417,5.04287,5.04335,18000000.0
2007-11-29 19:15:00,5.04397,5.04397,5.04297,5.04345,9000000.0
2007-11-29 19:16:00,5.04374,5.04384,5.04195,5.04265,12000000.0
2007-11-29 19:17:00,5.04305,5.04488,5.04233,5.04302,14000000.0
2007-11-29 19:18:00,5.04327,5.04494,5.04327,5.04441,16000000.0
2007-11-29 19:19:00,5.0446,5.0446,5.0426,5.0436,7000000.0
2007-11-29 19:20:00,5.04398,5.0443,5.04292,5.04346,8000000.0
2007-11-29 19:21:00,5.04359,5.04429,5.04253,5.04333,18000000.0
2007-11-29 19:22:00,5.04382,5.04382,5.04212,5.04212,9000000.0
2007-11-29 19:23:00,5.04293,5.04306,5.04192,5.04198,10000000.0
2007-11-29 19:24:00,5.04173,5.04369,5.04173,5.04369,11000000.0
2007-11-29 19:25:00,5.04322,5.04334,5.04216,5.04239,17000000.0
2007-11-29 19:26:00,5.04338,5.04338,5.04195,5.04195,11000000.0
2007-11-29 19:27:00,5.04333,5.04333,5.04235,5.04316,13000000.0
2007-11-29 19:28:00,5.04393,5.04398,5.04203,5.04351,10000000.0
2007-11-29 19:29:00,5.04405,5.04405,5.04282,5.04296,11000000.0
2007-11-29 19:30:00,5.04207,5.04325,5.04207,5.04325,12000000.0
2007-11-29 19:31:00,5.04232,5.04345,5.04176,5.04282,8000000.0
2007-11-29 19:32:00,5.04244,5.04326,5.04136,5.04136,11000000.0
2007-11-29 19:33:00,5.04208,5.04328,5.0419,5.04246,13000000.0
2007-11-29 19:34:00,5.04277,5.04487,5.04277,5.04422,12000000.0
2007-11-29 19:35:00,5.04443,5.04489,5.04351,5.0448,13000000.0
2007-11-29 19:36:00,5.04499,5.04614,5.04412,5.04531,12000000.0
2007-11-29 19:37:00,5.04708,5.04871,5.04552,5.04871,8000000.0
2007-11-29 19:38:00,5.04841,5.0486,5.04701,5.04812,20000000.0
2007-11-29 19:39:00,5.04777,5.04967,5.04777,5.04967,11000000.0
2007-11-29 19:40:00,5.04805,5.0493,5.04798,5.0488,11000000.0
2007-11-29 19:41:00,5.04808,5.04973,5.0479,5.04914,9000000.0
2007-11-29 19:42:00,5.04863,5.04908,5.04769,5.04769,10000000.0
2007-11-29 19:43:00,5.04799,5.04883,5.04765,5.04765,14000000.0
2007-11-29 19:44:00,5.04903,5.04909,5.04815,5.04844,15000000.0
2007-11-29 19:45:00,5.04899,5.04899,5.04708,5.04793,12000000.0
2007-11-29 19:46:00,5.04853,5.04907,5.04805,5.04822,11000000.0
2007-11-29 19:47:00,5.04868,5.04892,5.04782,5.04825,10000000.0
2007-11-29 19:48:00,5.04843,5.05026,5.04816,5.04997,9000000.0
2007-11-29 19:49:00,5.04934,5.05038,5.04932,5.04979,16000000.0
2007-11-29 19:50:00,5.04993,5.04994,5.04897,5.04913,10000000.0
2007-11-29 19:51:00,5.04945,5.04998,5.04909,5.0494,11000000.0
2007-11-29 19:52:00,5.04915,5.0494,5.04826,5.04877,19000000.0
2007-11-29 19:53:00,5.04937,5.04937,5.04832,5.04927,19000000.0
2007-11-29 19:54:00,5.04948,5.04948,5.04807,5.04807,14000000.0
2007-11-29 19:55:00,5.04901,5.04901,5.04758,5.04758,16000000.0
2007-11-29 19:56:00,5.04718,5.04812,5.04705,5.04784,12000000.0
2007-11-29 19:57:00,5.04789,5.04789,5.04635,5.04755,14000000.0
2007-11-29 19:58:00,5.04734,5.04763,5.04583,5.04603,13000000.0
2007-11-29 19:59:00,5.04594,5.04659,5.04532,5.04645,10000000.0
2007-11-29 20:00:00,5.04587,5.04587,5.04451,5.04494,15000000.0
2007-11-29 20:01:00,5.04427,5.04634,5.04427,5.04522,14000000.0
2007-11-29 20:02:00,5.04639,5.04676,5.046,5.04605,8000000.0
2007-11-29 20:03:00,5.04657,5.04704,5.04517,5.04517,13000000.0
2007-11-29 20:04:00,5.04618,5.04703,5.04541,5.04703,12000000.0
2007-11-29 20:05:00,5.04705,5.04719,5.04578,5.04625,11000000.0
2007-11-29 20:06:00,5.04624,5.04678,5.04557,5.04633,10000000.0
2007-11-29 20:07:00,5.04621,5.04672,5.04587,5.04668,13000000.0
2007-11-29 20:08:00,5.04657,5.0469,5.04561,5.04561,16000000.0
2007-11-29 20:09:00,5.04692,5.0471,5.04512,5.0471,17000000.0
2007-11-29 20:10:00,5.04629,5.04678,5.04581,5.04678,10000000.0
2007-11-29 20:11:00,5.04606,5.04672,5.0457,5.04637,13000000.0
2007-11-29 20:12:00,5.047,5.04714,5.04584,5.04686,15000000.0
2007-11-29 20:13:00,5.04724,5.04724,5.04511,5.04511,13000000.0
2007-11-29 20:14:00,5.04554,5.04689,5.04554,5.04642,8000000.0
2007-11-29 20:15:00,5.04703,5.04703,5.04571,5.04624,10000000.0
2007-11-29 20:16:00,5.04663,5.04683,5.04534,5.04608,14000000.0
2007-11-29 20:17:00,5.04555,5.04714,5.04555,5.04555,13000000.0
2007-11-29 20:18:00,5.04725,5.04725,5.04641,5.04641,7000000.0
2007-11-29 20:19:00,5.04585,5.0474,5.04585,5.04706,11000000.0
2007-11-29 20:20:00,5.04735,5.04745,5.04632,5.04632,19000000.0
2007-11-29 20:21:00,5.04664,5.04664,5.04569,5.04569,11000000.0
2007-11-29 20:22:00,5.04658,5.04691,5.04616,5.04691,11000000.0
2007-11-29 20:23:00,5.04725,5.04725,5.04571,5.04667,13000000.0
2007-11-29 20:24:00,5.04695,5.04727,5.04638,5.04659,9000000.0
2007-11-29 20:25:00,5.04715,5.04717,5.04539,5.04546,18000000.0
2007-11-29 20:26:00,5.04563,5.04666,5.04552,5.04629,7000000.0
2007-11-29 20:27:00,5.04665,5.04665,5.04467,5.04589,9000000.0
2007-11-29 20:28:00,5.04525,5.04609,5.04473,5.04609,13000000.0
2007-11-29 20:29:00,5.04619,5.04643,5.04504,5.04563,14000000.0
2007-11-29 20:30:00,5.04532,5.046,5.04438,5.04522,16000000.0
2007-11-29 20:31:00,5.04424,5.04585,5.04424,5.0457,22000000.0
2007-11-29 20:32:00,5.04446,5.04651,5.04446,5.04651,12000000.0
2007-11-29 20:33:00,5.04581,5.04634,5.04501,5.04559,13000000.0
2007-11-29 20:34:00,5.04634,5.04634,5.0451,5.04544,15000000.0
2007-11-29 20:35:00,5.04506,5.04664,5.04506,5.04521,16000000.0
2007-11-29 20:36:00,5.04563,5.04668,5.04531,5.04531,15000000.0
2007-11-29 20:37:00,5.0448,5.0462,5.0448,5.04534,14000000.0
2007-11-29 20:38:00,5.04458,5.04591,5.04454,5.04534,13000000.0
2007-11-29 20:39:00,5.04426,5.04466,5.04362,5.04395,18000000.0
2007-11-29 20:40:00,5.04363,5.04441,5.04299,5.04441,14000000.0
2007-11-29 20:41:00,5.0427,5.04402,5.0427,5.04356,18000000.0
2007-11-29 20:42:00,5.04305,5.04408,5.0424,5.04408,12000000.0
2007-11-29 20:43:00,5.04454,5.04468,5.0431,5.04374,18000000.0
2007-11-29 20:44:00,5.04469,5.0447,5.04322,5.044,18000000.0
2007-11-29 20:45:00,5.04456,5.04521,5.04397,5.04453,11000000.0
2007-11-29 20:46:00,5.04549,5.04549,5.04421,5.04462,18000000.0
2007-11-29 20:47:00,5.04501,5.04501,5.04347,5.04469,20000000.0
2007-11-29 20:48:00,5.04318,5.04473,5.04305,5.04473,17000000.0
2007-11-29 20:49:00,5.04454,5.04563,5.04389,5.04455,16000000.0
2007-11-29 20:50:00,5.04493,5.04577,5.04446,5.04501,8000000.0
2007-11-29 20:51:00,5.04722,5.04742,5.04525,5.04643,8000000.0
2007-11-29 20:52:00,5.04666,5.04738,5.04625,5.04738,12000000.0
2007-11-29 20:53:00,5.04741,5.04787,5.0465,5.04775,16000000.0
2007-11-29 20:54:00,5.04697,5.04798,5.04661,5.04798,15000000.0
2007-11-29 20:55:00,5.04769,5.04792,5.04636,5.04752,16000000.0
2007-11-29 20:56:00,5.04767,5.04767,5.04628,5.0468,7000000.0
2007-11-29 20:57:00,5.04748,5.04819,5.04681,5.04697,14000000.0
2007-11-29 20:58:00,5.04629,5.04697,5.04563,5.04563,10000000.0
2007-11-29 20:59:00,5.0454,5.04691,5.04435,5.04567,11000000.0
2007-11-29 21:00:00,5.04619,5.0464,5.04443,5.04516,14000000.0
2007-11-29 21:01:00,5.04419,5.0453,5.0438,5.04438,12000000.0
2007-11-29 21:02:00,5.0443,5.04621,5.0443,5.04621,17000000.0
2007-11-29 21:03:00,5.04644,5.04678,5.04568,5.04678,11000000.0
2007-11-29 21:04:00,5.04605,5.0466,5.04565,5.04565,10000000.0
2007-11-29 21:05:00,5.04604,5.0467,5.04522,5.04669,8000000.0
2007-11-29 21:06:00,5.04486,5.04656,5.04467,5.04656,13000000.0
2007-11-29 21:07:00,5.0457,5.04646,5.0454,5.04646,14000000.0
2007-11-29 21:08:00,5.04593,5.04593,5.04515,5.04567,8000000.0
2007-11-29 21:09:00,5.04606,5.04706,5.04589,5.04678,13000000.0
2007-11-29 21:10:00,5.04622,5.04684,5.04521,5.04669,17000000.0
2007-11-29 21:11:00,5.04654,5.04678,5.04495,5.04606,15000000.0
2007-11-29 21:12:00,5.04613,5.04613,5.04494,5.04592,11000000.0
2007-11-29 21:13:00,5.04498,5.04688,5.04498,5.04688,12000000.0
2007-11-29 21:14:00,5.04557,5.04643,5.04512,5.04529,14000000.0
2007-11-29 21:15:00,5.04545,5.0464,5.04537,5.04608,13000000.0
2007-11-29 21:16:00,5.04482,5.04517,5.04452,5.04452,12000000.0
2007-11-29 21:17:00,5.04643,5.04706,5.04526,5.04706,16000000.0
2007-11-29 21:18:00,5.04566,5.04725,5.04566,5.04725,15000000.0
2007-11-29 21:19:00,5.04674,5.04674,5.04578,5.04638,15000000.0
2007-11-29 21:20:00,5.04504,5.04645,5.04504,5.04536,8000000.0
2007-11-29 21:21:00,5.04562,5.04643,5.04506,5.04519,17000000.0
2007-11-29 21:22:00,5.04607,5.04653,5.04554,5.04613,11000000.0
2007-11-29 21:23:00,5.04691,5.04691,5.04564,5.04599,23000000.0
2007-11-29 21:24:00,5.04677,5.04739,5.04614,5.04739,13000000.0
2007-11-29 21:25:00,5.04754,5.04754,5.04612,5.04735,15000000.0
2007-11-29 21:26:00,5.04666,5.04756,5.04602,5.04756,10000000.0
2007-11-29 21:27:00,5.04655,5.04679,5.04554,5.04596,10000000.0
2007-11-29 21:28:00,5.04554,5.04663,5.04522,5.04663,13000000.0
2007-11-29 21:29:00,5.04541,5.04644,5.04494,5.04511,10000000.0
2007-11-29 21:30:00,5.04591,5.04654,5.04526,5.04622,16000000.0
2007-11-29 21:31:00,5.04537,5.04575,5.04464,5.04552,18000000.0
2007-11-29 21:32:00,5.04579,5.0463,5.04475,5.04475,15000000.0
2007-11-29 21:33:00,5.04639,5.04765,5.04511,5.04711,13000000.0
2007-11-29 21:34:00,5.04737,5.04753,5.04663,5.04695,9000000.0
2007-11-29 21:35:00,5.04848,5.04862,5.04672,5.04817,8000000.0
2007-11-29 21:36:00,5.04766,5.04828,5.04683,5.04828,18000000.0
2007-11-29 21:37:00,5.04806,5.04824,5.04652,5.04729,22000000.0
2007-11-29 21:38:00,5.04853,5.04853,5.04694,5.04714,9000000.0
2007-11-29 21:39:00,5.04748,5.04831,5.04734,5.04769,11000000.0
2007-11-29 21:40:00,5.04851,5.04855,5.04742,5.04817,19000000.0
2007-11-29 21:41:00,5.04839,5.04863,5.0471,5.04863,12000000.0
2007-11-29 21:42:00,5.04739,5.048,5.04638,5.04638,11000000.0
2007-11-29 21:43:00,5.04761,5.0479,5.04679,5.04679,14000000.0
2007-11-29 21:44:00,5.04745,5.04823,5.04745,5.04811,13000000.0
2007-11-29 21:45:00,5.04854,5.04854,5.04724,5.04836,12000000.0
2007-11-29 21:46:00,5.04744,5.04851,5.04678,5.04771,14000000.0
2007-11-29 21:47:00,5.04741,5.04839,5.04702,5.04779,17000000.0
2007-11-29 21:48:00,5.04748,5.04837,5.04727,5.04806,16000000.0
2007-11-29 21:49:00,5.04859,5.04862,5.04751,5.04802,14000000.0
2007-11-29 21:50:00,5.04846,5.04862,5.04734,5.04763,13000000.0
2007-11-29 21:51:00,5.04775,5.04895,5.04731,5.04895,14000000.0
2007-11-29 21:52:00,5.04856,5.04858,5.04721,5.04721,17000000.0
2007-11-29 21:53:00,5.04705,5.04782,5.04696,5.04754,27000000.0
2007-11-29 21:54:00,5.04869,5.04869,5.04677,5.0474,10000000.0
2007-11-29 21:55:00,5.04785,5.04785,5.04674,5.04688,8000000.0
2007-11-29 21:56:00,5.04725,5.04753,5.04597,5.04597,16000000.0
2007-11-29 21:57:00,5.04727,5.04772,5.04623,5.04769,18000000.0
2007-11-29 21:58:00,5.04774,5.04824,5.04697,5.04824,18000000.0
2007-11-29 21:59:00,5.04865,5.0487,5.04719,5.04823,17000000.0
2007-11-29 22:00:00,5.04852,5.04854,5.04761,5.04791,9000000.0
2007-11-29 22:01:00,5.04796,5.04823,5.04679,5.04823,22000000.0
2007-11-29 22:02:00,5.04741,5.04852,5.04685,5.04852,11000000.0
2007-11-29 22:03:00,5.04865,5.04865,5.04739,5.04767,16000000.0
2007-11-29 22:04:00,5.04681,5.04795,5.04663,5.04779,12000000.0
2007-11-29 22:05:00,5.04787,5.04863,5.04737,5.04755,7000000.0
2007-11-29 22:06:00,5.04851,5.04851,5.04718,5.0476,15000000.0
2007-11-29 22:07:00,5.04779,5.04829,5.0472,5.04802,19000000.0
2007-11-29 22:08:00,5.048,5.04811,5.04715,5.04715,11000000.0
2007-11-29 22:09:00,5.04854,5.04854,5.04734,5.04768,10000000.0
2007-11-29 22:10:00,5.04869,5.04882,5.0473,5.04805,10000000.0
2007-11-29 22:11:00,5.04793,5.04897,5.04735,5.04806,18000000.0
2007-11-29 22:12:00,5.04846,5.04915,5.04778,5.04915,11000000.0
2007-11-29 22:13:00,5.04812,5.04877,5.0474,5.04745,14000000.0
2007-11-29 22:14:00,5.04917,5.04933,5.04763,5.04812,24000000.0
2007-11-29 22:15:00,5.04837,5.04913,5.0474,5.04879,13000000.0
2007-11-29 22:16:00,5.04762,5.04878,5.04726,5.04767,13000000.0
2007-11-29 22:17:00,5.04881,5.04888,5.04714,5.04714,8000000.0
2007-11-29 22:18:00,5.04781,5.04859,5.04705,5.04816,13000000.0
2007-11-29 22:19:00,5.04761,5.04788,5.04707,5.04707,14000000.0
2007-11-29 22:20:00,5.04788,5.04816,5.04707,5.04727,21000000.0
2007-11-29 22:21:00,5.04817,5.0486,5.04692,5.04692,13000000.0
2007-11-29 22:22:00,5.04799,5.04851,5.04739,5.04822,12000000.0
2007-11-29 22:23:00,5.0484,5.0484,5.04692,5.04724,18000000.0
2007-11-29 22:24:00,5.04747,5.04906,5.04747,5.04887,14000000.0
2007-11-29 22:25:00,5.04816,5.04875,5.04761,5.04835,13000000.0
2007-11-29 22:26:00,5.04923,5.04926,5.0478,5.04926,13000000.0
2007-11-29 22:27:00,5.04875,5.0491,5.04776,5.0491,16000000.0
2007-11-29 22:28:00,5.04887,5.04887,5.0477,5.04774,13000000.0
2007-11-29 22:29:00,5.04755,5.0494,5.04755,5.04923,21000000.0
2007-11-29 22:30:00,5.04948,5.04955,5.04935,5.04947,17000000.0
2007-11-29 22:31:00,5.04924,5.04924,5.04847,5.04876,10000000.0
2007-11-29 22:32:00,5.04755,5.04942,5.04755,5.04852,13000000.0
2007-11-29 22:33:00,5.04876,5.04931,5.04813,5.04858,13000000.0
2007-11-29 22:34:00,5.04883,5.04947,5.0486,5.04922,13000000.0
2007-11-29 22:35:00,5.04872,5.04925,5.04801,5.04903,19000000.0
2007-11-29 22:36:00,5.04901,5.04956,5.04797,5.04797,14000000.0
2007-11-29 22:37:00,5.04889,5.04946,5.0483,5.04844,17000000.0
2007-11-29 22:38:00,5.04975,5.04992,5.0495,5.0495,9000000.0
2007-11-29 22:39:00,5.04866,5.05032,5.04866,5.05032,20000000.0
2007-11-29 22:40:00,5.05137,5.0515,5.0497,5.0497,13000000.0
2007-11-29 22:41:00,5.05105,5.05185,5.04994,5.05128,13000000.0
2007-11-29 22:42:00,5.05098,5.05162,5.05031,5.05031,10000000.0
2007-11-29 22:43:00,5.0506,5.05151,5.05058,5.05096,15000000.0
2007-11-29 22:44:00,5.05105,5.05105,5.05041,5.05041,16000000.0
2007-11-29 22:45:00,5.05067,5.05203,5.05046,5.05135,14000000.0
2007-11-29 22:46:00,5.05139,5.05232,5.05071,5.05109,12000000.0
2007-11-29 22:47:00,5.0516,5.05172,5.05084,5.05143,7000000.0
2007-11-29 22:48:00,5.05132,5.05268,5.05127,5.052,16000000.0
2007-11-29 22:49:00,5.05266,5.05266,5.05134,5.05224,10000000.0
2007-11-29 22:50:00,5.05217,5.05288,5.05151,5.05215,15000000.0
2007-11-29 22:51:00,5.05135,5.05278,5.05135,5.05191,17000000.0
2007-11-29 22:52:00,5.05141,5.05202,5.051,5.051,10000000.0
2007-11-29 22:53:00,5.05221,5.05305,5.05122,5.05175,20000000.0
2007-11-29 22:54:00,5.05259,5.05261,5.05066,5.05242,10000000.0
2007-11-29 22:55:00,5.05234,5.05234,5.05109,5.052,12000000.0
2007-11-29 22:56:00,5.05174,5.05259,5.05157,5.05259,9000000.0
2007-11-29 22:57:00,5.05137,5.05276,5.05137,5.05209,18000000.0
2007-11-29 22:58:00,5.05238,5.05245,5.05225,5.05245,13000000.0
2007-11-29 22:59:00,5.05172,5.05287,5.05154,5.05191,10000000.0
2007-11-29 23:00:00,5.05304,5.05317,5.05189,5.05297,17000000.0
2007-11-29 23:01:00,5.05175,5.05284,5.05158,5.0523,13000000.0
2007-11-29 23:02:00,5.0536,5.0536,5.05169,5.05169,7000000.0
2007-11-29 23:03:00,5.05212,5.05242,5.05162,5.05228,16000000.0
2007-11-29 23:04:00,5.05257,5.05257,5.05142,5.05165,12000000.0
2007-11-29 23:05:00,5.0521,5.0521,5.05162,5.05205,11000000.0
2007-11-29 23:06:00,5.05185,5.05214,5.05185,5.05203,11000000.0
2007-11-29 23:07:00,5.05137,5.05213,5.05069,5.05155,13000000.0
2007-11-29 23:08:00,5.05131,5.05228,5.05094,5.05121,20000000.0
2007-11-29 23:09:00,5.0519,5.05253,5.05138,5.05139,16000000.0
2007-11-29 23:10:00,5.05259,5.0526,5.05148,5.05196,16000000.0
2007-11-29 23:11:00,5.05275,5.05295,5.05275,5.05275,10000000.0
2007-11-29 23:12:00,5.05141,5.05196,5.05141,5.05166,12000000.0
2007-11-29 23:13:00,5.05171,5.05219,5.05125,5.05201,16000000.0
2007-11-29 23:14:00,5.05135,5.05251,5.05135,5.0522,9000000.0
2007-11-29 23:15:00,5.05302,5.05302,5.05169,5.05269,9000000.0
2007-11-29 23:16:00,5.05209,5.05286,5.05209,5.05281,18000000.0
2007-11-29 23:17:00,5.05263,5.05304,5.05212,5.05243,8000000.0
2007-11-29 23:18:00,5.05164,5.05209,5.05135,5.05184,10000000.0
2007-11-29 23:19:00,5.05182,5.05261,5.05163,5.05257,9000000.0
2007-11-29 23:20:00,5.05157,5.0527,5.05143,5.05154,17000000.0
2007-11-29 23:21:00,5.05219,5.05276,5.05128,5.0518,11000000.0
2007-11-29 23:22:00,5.05144,5.05255,5.05133,5.05145,12000000.0
2007-11-29 23:23:00,5.05242,5.05274,5.05134,5.0523,12000000.0
2007-11-29 23:24:00,5.05222,5.05253,5.0518,5.05205,12000000.0
2007-11-29 23:25:00,5.05224,5.05254,5.05178,5.0522,9000000.0
2007-11-29 23:26:00,5.05264,5.05311,5.05169,5.05311,14000000.0
2007-11-29 23:27:00,5.05242,5.05293,5.05214,5.0523,17000000.0
2007-11-29 23:28:00,5.05189,5.05258,5.05169,5.05258,15000000.0
2007-11-29 23:29:00,5.05293,5.05302,5.05171,5.05247,11000000.0
2007-11-29 23:30:00,5.05148,5.05272,5.05148,5.05205,14000000.0
2007-11-29 23:31:00,5.05231,5.05248,5.05143,5.05143,7000000.0
2007-11-29 23:32:00,5.0529,5.05346,5.05213,5.05271,15000000.0
2007-11-29 23:33:00,5.05278,5.05288,5.052,5.0528,7000000.0
2007-11-29 23:34:00,5.05168,5.05175,5.05155,5.05175,10000000.0
2007-11-29 23:35:00,5.05222,5.05222,5.05128,5.052,12000000.0
2007-11-29 23:36:00,5.05182,5.0524,5.05144,5.05231,10000000.0
2007-11-29 23:37:00,5.05182,5.05253,5.05127,5.05127,14000000.0
2007-11-29 23:38:00,5.05199,5.05234,5.05109,5.05234,17000000.0
2007-11-29 23:39:00,5.05179,5.05213,5.05148,5.05152,9000000.0
2007-11-29 23:40:00,5.05179,5.05237,5.05096,5.0514,12000000.0
2007-11-29 23:41:00,5.05078,5.0518,5.0505,5.0518,9000000.0
2007-11-29 23:42:00,5.05077,5.05194,5.05048,5.05072,15000000.0
2007-11-29 23:43:00,5.05056,5.05203,5.05043,5.05197,13000000.0
2007-11-29 23:44:00,5.05113,5.05177,5.0506,5.05088,8000000.0
2007-11-29 23:45:00,5.05085,5.05173,5.05085,5.05112,12000000.0
2007-11-29 23:46:00,5.05131,5.0522,5.0508,5.05115,20000000.0
2007-11-29 23:47:00,5.05057,5.05211,5.05023,5.05066,19000000.0
2007-11-29 23:48:00,5.05141,5.05204,5.05019,5.05102,14000000.0
2007-11-29 23:49:00,5.05087,5.05196,5.05037,5.05092,12000000.0
2007-11-29 23:50:00,5.05207,5.05207,5.05034,5.05034,10000000.0
2007-11-29 23:51:00,5.05178,5.05194,5.05032,5.05194,14000000.0
2007-11-29 23:52:00,5.05083,5.05127,5.05011,5.05018,13000000.0
2007-11-29 23:53:00,5.05134,5.05147,5.05,5.05032,16000000.0
2007-11-29 23:54:00,5.05149,5.05165,5.05062,5.05072,13000000.0
2007-11-29 23:55:00,5.05142,5.0521,5.05089,5.05089,16000000.0
2007-11-29 23:56:00,5.05069,5.05069,5.05031,5.05031,12000000.0
2007-11-29 23:57:00,5.05078,5.0509,5.05018,5.05048,14000000.0
2007-11-29 23:58:00,5.05095,5.05146,5.05032,5.05032,16000000.0
2007-11-29 23:59:00,5.05184,5.05184,5.05033,5.05101,12000000.0
2007-11-30 00:00:00,5.05098,5.05144,5.05011,5.05124,17000000.0
2007-11-30 00:01:00,5.05048,5.05164,5.05048,5.05073,12000000.0
2007-11-30 00:02:00,5.04999,5.05077,5.04988,5.04996,11000000.0
2007-11-30 00:03:00,5.04978,5.05053,5.04978,5.05026,7000000.0
2007-11-30 00:04:00,5.05049,5.05049,5.04968,5.05001,16000000.0
2007-11-30 00:05:00,5.05046,5.05099,5.04982,5.0499,17000000.0
2007-11-30 00:06:00,5.0494,5.05026,5.0494,5.05008,10000000.0
2007-11-30 00:07:00,5.05115,5.05137,5.05007,5.05081,19000000.0
2007-11-30 00:08:00,5.04975,5.05061,5.04974,5.05038,9000000.0
2007-11-30 00:09:00,5.05085,5.05119,5.05016,5.05016,19000000.0
2007-11-30 00:10:00,5.05115,5.05132,5.05007,5.05031,16000000.0
2007-11-30 00:11:00,5.05067,5.05131,5.05038,5.05122,9000000.0
2007-11-30 00:12:00,5.05069,5.05081,5.04982,5.04982,11000000.0
2007-11-30 00:13:00,5.05053,5.05053,5.04941,5.04941,8000000.0
2007-11-30 00:14:00,5.05019,5.05033,5.04939,5.04939,9000000.0
2007-11-30 00:15:00,5.05035,5.05035,5.05015,5.05035,15000000.0
2007-11-30 00:16:00,5.05027,5.05072,5.04939,5.05053,18000000.0
2007-11-30 00:17:00,5.05015,5.05055,5.04912,5.04979,21000000.0
2007-11-30 00:18:00,5.05062,5.051,5.05007,5.0503,16000000.0
2007-11-30 00:19:00,5.04962,5.05095,5.04933,5.04933,12000000.0
2007-11-30 00:20:00,5.04942,5.05016,5.049,5.04986,13000000.0
2007-11-30 00:21:00,5.05004,5.05029,5.04902,5.04902,13000000.0
2007-11-30 00:22:00,5.05015,5.05035,5.05015,5.05015,13000000.0
2007-11-30 00:23:00,5.05036,5.05049,5.05008,5.05008,11000000.0
2007-11-30 00:24:00,5.05043,5.05048,5.04947,5.04985,10000000.0
2007-11-30 00:25:00,5.049,5.05048,5.04885,5.05032,16000000.0
2007-11-30 00:26:00,5.0496,5.05073,5.0496,5.04974,13000000.0
2007-11-30 00:27:00,5.05031,5.05033,5.0493,5.04966,16000000.0
2007-11-30 00:28:00,5.04978,5.04978,5.0485,5.04928,13000000.0
2007-11-30 00:29:00,5.04808,5.0493,5.04743,5.04743,10000000.0
2007-11-30 00:30:00,5.04752,5.0483,5.04691,5.04789,15000000.0
2007-11-30 00:31:00,5.04843,5.04889,5.04758,5.04814,18000000.0
2007-11-30 00:32:00,5.04926,5.04926,5.04791,5.04889,14000000.0
2007-11-30 00:33:00,5.04803,5.04922,5.04803,5.0484,13000000.0
2007-11-30 00:34:00,5.04834,5.04883,5.04794,5.04865,11000000.0
2007-11-30 00:35:00,5.04805,5.04904,5.04801,5.04801,13000000.0
2007-11-30 00:36:00,5.04877,5.04922,5.04824,5.04824,12000000.0
2007-11-30 00:37:00,5.04936,5.04975,5.04826,5.04872,10000000.0
2007-11-30 00:38:00,5.04915,5.0493,5.04825,5.04857,11000000.0
2007-11-30 00:39:00,5.04861,5.04861,5.04759,5.04759,16000000.0
2007-11-30 00:40:00,5.04878,5.04885,5.04865,5.04865,10000000.0
2007-11-30 00:41:00,5.04968,5.04978,5.04832,5.04935,15000000.0
2007-11-30 00:42:00,5.0486,5.04919,5.04857,5.04919,10000000.0
2007-11-30 00:43:00,5.05052,5.05052,5.04908,5.0496,8000000.0
2007-11-30 00:44:00,5.04912,5.04981,5.04896,5.04926,7000000.0
2007-11-30 00:45:00,5.04955,5.04955,5.04935,5.04935,10000000.0
2007-11-30 00:46:00,5.04897,5.04981,5.04716,5.04838,18000000.0
2007-11-30 00:47:00,5.04877,5.04898,5.04773,5.04773,18000000.0
2007-11-30 00:48:00,5.0485,5.0492,5.0481,5.04829,15000000.0
2007-11-30 00:49:00,5.04788,5.04885,5.04777,5.04823,19000000.0
2007-11-30 00:50:00,5.04875,5.04886,5.04791,5.04814,15000000.0
2007-11-30 00:51:00,5.04883,5.04897,5.04795,5.04837,12000000.0
2007-11-30 00:52:00,5.04885,5.04937,5.0484,5.04884,15000000.0
2007-11-30 00:53:00,5.04885,5.04885,5.04865,5.04885,9000000.0
2007-11-30 00:54:00,5.04885,5.04885,5.04865,5.04865,17000000.0
2007-11-30 00:55:00,5.04968,5.04996,5.0487,5.0487,11000000.0
2007-11-30 00:56:00,5.04983,5.04983,5.04862,5.04921,23000000.0
2007-11-30 00:57:00,5.04988,5.05014,5.04877,5.04961,11000000.0
2007-11-30 00:58:00,5.05036,5.05036,5.0487,5.04933,11000000.0
2007-11-30 00:59:00,5.04818,5.04968,5.04818,5.04904,11000000.0
2007-11-30 01:00:00,5.05035,5.05035,5.04935,5.05022,14000000.0
2007-11-30 01:01:00,5.04993,5.05027,5.04944,5.05026,9000000.0
2007-11-30 01:02:00,5.05081,5.05081,5.04895,5.04908,13000000.0
2007-11-30 01:03:00,5.04948,5.04999,5.04872,5.04872,18000000.0
2007-11-30 01:04:00,5.04926,5.04926,5.0485,5.04924,11000000.0
2007-11-30 01:05:00,5.04841,5.04936,5.04783,5.04821,13000000.0
2007-11-30 01:06:00,5.04758,5.04867,5.04718,5.04718,9000000.0
2007-11-30 01:07:00,5.04763,5.04784,5.04638,5.04678,15000000.0
2007-11-30 01:08:00,5.04737,5.04778,5.04681,5.04684,15000000.0
2007-11-30 01:09:00,5.04749,5.04749,5.04613,5.04613,14000000.0
2007-11-30 01:10:00,5.04689,5.04776,5.04662,5.04715,13000000.0
2007-11-30 01:11:00,5.04725,5.04785,5.04673,5.04785,7000000.0
2007-11-30 01:12:00,5.04685,5.04757,5.04599,5.04656,17000000.0
2007-11-30 01:13:00,5.04601,5.04718,5.04551,5.04581,18000000.0
2007-11-30 01:14:00,5.047,5.047,5.04563,5.0467,14000000.0
2007-11-30 01:15:00,5.04637,5.04723,5.04629,5.04653,10000000.0
2007-11-30 01:16:00,5.04641,5.04737,5.04608,5.04676,18000000.0
2007-11-30 01:17:00,5.04718,5.04747,5.04635,5.04695,16000000.0
2007-11-30 01:18:00,5.04691,5.04707,5.0459,5.04695,13000000.0
2007-11-30 01:19:00,5.04691,5.04703,5.04676,5.04689,12000000.0
2007-11-30 01:20:00,5.04653,5.04718,5.04557,5.04562,15000000.0
2007-11-30 01:21:00,5.0462,5.047,5.04566,5.04632,14000000.0
2007-11-30 01:22:00,5.04648,5.04661,5.0451,5.04632,13000000.0
2007-11-30 01:23:00,5.04596,5.04645,5.04566,5.04572,14000000.0
2007-11-30 01:24:00,5.04506,5.04644,5.04506,5.04563,15000000.0
2007-11-30 01:25:00,5.04595,5.04603,5.0458,5.0459,17000000.0
2007-11-30 01:26:00,5.04629,5.04675,5.04629,5.04658,14000000.0
2007-11-30 01:27:00,5.04653,5.04697,5.04588,5.04588,13000000.0
2007-11-30 01:28:00,5.04578,5.04659,5.04578,5.04605,9000000.0
2007-11-30 01:29:00,5.04623,5.0469,5.04566,5.0468,11000000.0
2007-11-30 01:30:00,5.04579,5.04654,5.04562,5.04593,20000000.0
2007-11-30 01:31:00,5.04526,5.04631,5.04496,5.04503,9000000.0
2007-11-30 01:32:00,5.04586,5.04611,5.04507,5.04542,7000000.0
2007-11-30 01:33:00,5.04587,5.04627,5.045,5.04627,13000000.0
2007-11-30 01:34:00,5.04569,5.04586,5.04469,5.04516,10000000.0
2007-11-30 01:35:00,5.04662,5.0468,5.04528,5.04543,17000000.0
2007-11-30 01:36:00,5.04687,5.04687,5.04544,5.04631,16000000.0
2007-11-30 01:37:00,5.04643,5.04643,5.04551,5.04551,13000000.0
2007-11-30 01:38:00,5.04524,5.04672,5.04524,5.04539,15000000.0
2007-11-30 01:39:00,5.04676,5.04681,5.04583,5.04625,13000000.0
2007-11-30 01:40:00,5.04518,5.04525,5.04505,5.04505,14000000.0
2007-11-30 01:41:00,5.04569,5.04711,5.0452,5.04575,12000000.0
2007-11-30 01:42:00,5.04584,5.04662,5.04545,5.046,14000000.0
2007-11-30 01:43:00,5.04555,5.04699,5.04516,5.04556,18000000.0
2007-11-30 01:44:00,5.04506,5.04651,5.04494,5.04649,12000000.0
2007-11-30 01:45:00,5.0459,5.04657,5.04531,5.04626,19000000.0
2007-11-30 01:46:00,5.04631,5.04653,5.04534,5.04572,15000000.0
2007-11-30 01:47:00,5.04584,5.04614,5.04524,5.04596,10000000.0
2007-11-30 01:48:00,5.04594,5.04632,5.0451,5.04606,14000000.0
2007-11-30 01:49:00,5.04539,5.04651,5.04518,5.04575,16000000.0
2007-11-30 01:50:00,5.04601,5.04694,5.04521,5.04629,18000000.0
2007-11-30 01:51:00,5.04681,5.04681,5.04525,5.04525,16000000.0
2007-11-30 01:52:00,5.04532,5.04612,5.04512,5.04544,10000000.0
2007-11-30 01:53:00,5.04599,5.04649,5.04471,5.04566,15000000.0
2007-11-30 01:54:00,5.04598,5.0466,5.04502,5.04579,14000000.0
2007-11-30 01:55:00,5.04712,5.04733,5.04596,5.04617,14000000.0
2007-11-30 01:56:00,5.04635,5.04704,5.04608,5.04677,8000000.0
2007-11-30 01:57:00,5.04641,5.0469,5.04583,5.0464,10000000.0
2007-11-30 01:58:00,5.0457,5.04676,5.04538,5.0461,21000000.0
2007-11-30 01:59:00,5.04613,5.04672,5.04584,5.04584,16000000.0
2007-11-30 02:00:00,5.0464,5.04723,5.04601,5.04684,11000000.0
2007-11-30 02:01:00,5.04593,5.04697,5.04556,5.04607,11000000.0
2007-11-30 02:02:00,5.04596,5.04698,5.04577,5.04689,13000000.0
2007-11-30 02:03:00,5.04614,5.04685,5.04574,5.04645,8000000.0
2007-11-30 02:04:00,5.04609,5.0472,5.04517,5.04532,18000000.0
2007-11-30 02:05:00,5.04693,5.04726,5.04564,5.04564,14000000.0
2007-11-30 02:06:00,5.04596,5.04638,5.0454,5.046,18000000.0
2007-11-30 02:07:00,5.04624,5.04624,5.04481,5.04534,12000000.0
2007-11-30 02:08:00,5.04558,5.04647,5.04525,5.04575,12000000.0
2007-11-30 02:09:00,5.04622,5.04622,5.04512,5.04512,11000000.0
2007-11-30 02:10:00,5.0471,5.04731,5.04695,5.04731,10000000.0
2007-11-30 02:11:00,5.04697,5.04697,5.04531,5.04611,16000000.0
2007-11-30 02:12:00,5.04543,5.04598,5.04543,5.04548,17000000.0
2007-11-30 02:13:00,5.04593,5.04604,5.04496,5.04496,9000000.0
2007-11-30 02:14:00,5.04526,5.04579,5.04384,5.04384,16000000.0
2007-11-30 02:15:00,5.04321,5.04406,5.04271,5.04385,15000000.0
2007-11-30 02:16:00,5.04209,5.04307,5.04182,5.04182,16000000.0
2007-11-30 02:17:00,5.04194,5.04222,5.04067,5.04067,14000000.0
2007-11-30 02:18:00,5.04101,5.04225,5.04101,5.04225,16000000.0
2007-11-30 02:19:00,5.04125,5.04255,5.04125,5.04219,11000000.0
2007-11-30 02:20:00,5.04242,5.04242,5.04165,5.04228,10000000.0
2007-11-30 02:21:00,5.04276,5.04288,5.04196,5.04196,18000000.0
2007-11-30 02:22:00,5.04183,5.04461,5.04183,5.04251,15000000.0
2007-11-30 02:23:00,5.04202,5.0421,5.04102,5.04142,16000000.0
2007-11-30 02:24:00,5.04181,5.04253,5.04102,5.04191,12000000.0
2007-11-30 02:25:00,5.04136,5.04253,5.04136,5.0419,18000000.0
2007-11-30 02:26:00,5.04191,5.04308,5.04161,5.04246,8000000.0
2007-11-30 02:27:00,5.0431,5.0431,5.04087,5.04112,12000000.0
2007-11-30 02:28:00,5.04109,5.04201,5.04048,5.04154,15000000.0
2007-11-30 02:29:00,5.04107,5.04255,5.04107,5.04206,15000000.0
2007-11-30 02:30:00,5.04219,5.04264,5.04133,5.04214,19000000.0
2007-11-30 02:31:00,5.04297,5.04297,5.04134,5.0424,13000000.0
2007-11-30 02:32:00,5.04171,5.04278,5.04141,5.04141,17000000.0
2007-11-30 02:33:00,5.04163,5.04307,5.04163,5.04171,10000000.0
2007-11-30 02:34:00,5.04347,5.0435,5.04253,5.0435,11000000.0
2007-11-30 02:35:00,5.04297,5.04406,5.04205,5.04348,14000000.0
2007-11-30 02:36:00,5.04228,5.043,5.04162,5.04223,13000000.0
2007-11-30 02:37:00,5.04256,5.04256,5.04035,5.04135,9000000.0
2007-11-30 02:38:00,5.04065,5.0419,5.04012,5.04012,12000000.0
2007-11-30 02:39:00,5.04114,5.04167,5.04043,5.04043,11000000.0
2007-11-30 02:40:00,5.04023,5.04162,5.03923,5.04074,19000000.0
2007-11-30 02:41:00,5.04153,5.04153,5.03957,5.04022,12000000.0
2007-11-30 02:42:00,5.04051,5.04051,5.03936,5.04041,11000000.0
2007-11-30 02:43:00,5.03899,5.04066,5.03886,5.03886,12000000.0
2007-11-30 02:44:00,5.03952,5.04039,5.03907,5.03907,9000000.0
2007-11-30 02:45:00,5.04009,5.04009,5.03917,5.03931,13000000.0
2007-11-30 02:46:00,5.03892,5.03959,5.03801,5.03801,11000000.0
2007-11-30 02:47:00,5.03898,5.04016,5.03834,5.04016,10000000.0
2007-11-30 02:48:00,5.03945,5.04041,5.03878,5.03964,11000000.0
2007-11-30 02:49:00,5.03966,5.04103,5.03966,5.04087,10000000.0
2007-11-30 02:50:00,5.0401,5.04154,5.03994,5.0404,17000000.0
2007-11-30 02:51:00,5.04002,5.04241,5.04002,5.041,15000000.0
2007-11-30 02:52:00,5.04196,5.04228,5.0412,5.04164,13000000.0
2007-11-30 02:53:00,5.04239,5.04276,5.04098,5.04276,12000000.0
2007-11-30 02:54:00,5.04224,5.04384,5.04151,5.04214,13000000.0
2007-11-30 02:55:00,5.04275,5.04356,5.04102,5.04356,13000000.0
2007-11-30 02:56:00,5.04293,5.04322,5.04205,5.0428,13000000.0
2007-11-30 02:57:00,5.04412,5.04435,5.04301,5.04424,10000000.0
2007-11-30 02:58:00,5.0445,5.0445,5.04253,5.04253,15000000.0
2007-11-30 02:59:00,5.04297,5.04341,5.04242,5.04264,12000000.0
2007-11-30 03:00:00,5.04383,5.04413,5.04247,5.04382,17000000.0
2007-11-30 03:01:00,5.04308,5.04417,5.04276,5.04402,9000000.0
2007-11-30 03:02:00,5.04441,5.04584,5.04351,5.04569,15000000.0
2007-11-30 03:03:00,5.04549,5.04699,5.04491,5.04699,14000000.0
2007-11-30 03:04:00,5.04705,5.04741,5.04637,5.04695,11000000.0
2007-11-30 03:05:00,5.04611,5.04719,5.04567,5.04567,12000000.0
2007-11-30 03:06:00,5.04675,5.04709,5.04556,5.04697,12000000.0
2007-11-30 03:07:00,5.0466,5.04817,5.04652,5.04721,18000000.0
2007-11-30 03:08:00,5.04717,5.04824,5.04687,5.04745,9000000.0
2007-11-30 03:09:00,5.04845,5.04845,5.04628,5.04732,9000000.0
2007-11-30 03:10:00,5.0473,5.0473,5.04523,5.04523,11000000.0
2007-11-30 03:11:00,5.04664,5.04665,5.04513,5.04627,16000000.0
2007-11-30 03:12:00,5.04503,5.04571,5.04479,5.04538,8000000.0
2007-11-30 03:13:00,5.04629,5.04647,5.04493,5.04585,12000000.0
2007-11-30 03:14:00,5.04555,5.0466,5.04521,5.04573,16000000.0
2007-11-30 03:15:00,5.04643,5.04693,5.04556,5.04556,10000000.0
2007-11-30 03:16:00,5.04599,5.04677,5.04527,5.04564,16000000.0
2007-11-30 03:17:00,5.04626,5.04655,5.04457,5.04517,16000000.0
2007-11-30 03:18:00,5.04542,5.04698,5.04531,5.04613,9000000.0
2007-11-30 03:19:00,5.04646,5.04712,5.0459,5.04642,10000000.0
2007-11-30 03:20:00,5.04691,5.04733,5.04605,5.0464,20000000.0
2007-11-30 03:21:00,5.04755,5.04781,5.04647,5.04757,18000000.0
2007-11-30 03:22:00,5.04769,5.04769,5.04593,5.04708,15000000.0
2007-11-30 03:23:00,5.04719,5.04793,5.04656,5.04758,15000000.0
2007-11-30 03:24:00,5.04817,5.04817,5.04643,5.04663,12000000.0
2007-11-30 03:25:00,5.04737,5.04825,5.04675,5.04734,15000000.0
2007-11-30 03:26:00,5.04747,5.04796,5.04685,5.04744,19000000.0
2007-11-30 03:27:00,5.04744,5.04879,5.04744,5.04789,8000000.0
2007-11-30 03:28:00,5.04842,5.0495,5.0479,5.04929,13000000.0
2007-11-30 03:29:00,5.04918,5.04968,5.04805,5.04805,9000000.0
2007-11-30 03:30:00,5.04933,5.04981,5.04836,5.04836,17000000.0
2007-11-30 03:31:00,5.04929,5.05068,5.0488,5.05068,7000000.0
2007-11-30 03:32:00,5.05008,5.0512,5.04921,5.05028,15000000.0
2007-11-30 03:33:00,5.05059,5.05089,5.04961,5.04961,14000000.0
2007-11-30 03:34:00,5.0499,5.05061,5.0489,5.04997,13000000.0
2007-11-30 03:35:00,5.05016,5.05102,5.04955,5.05001,9000000.0
2007-11-30 03:36:00,5.04938,5.05107,5.04938,5.05071,13000000.0
2007-11-30 03:37:00,5.04961,5.05079,5.04902,5.04954,13000000.0
2007-11-30 03:38:00,5.05005,5.05017,5.04898,5.04992,14000000.0
2007-11-30 03:39:00,5.04915,5.04996,5.04832,5.04862,11000000.0
2007-11-30 03:40:00,5.04864,5.05026,5.04832,5.04847,12000000.0
2007-11-30 03:41:00,5.04961,5.05027,5.04862,5.04924,19000000.0
2007-11-30 03:42:00,5.04972,5.0498,5.04863,5.04876,10000000.0
2007-11-30 03:43:00,5.04944,5.04988,5.04895,5.04988,12000000.0
2007-11-30 03:44:00,5.04845,5.04961,5.04845,5.04921,12000000.0
2007-11-30 03:45:00,5.04932,5.04932,5.04732,5.04792,14000000.0
2007-11-30 03:46:00,5.04782,5.04932,5.04751,5.04932,13000000.0
2007-11-30 03:47:00,5.04832,5.04912,5.04754,5.04754,9000000.0
2007-11-30 03:48:00,5.04855,5.04876,5.04758,5.04814,8000000.0
2007-11-30 03:49:00,5.04874,5.04955,5.0476,5.0483,19000000.0
2007-11-30 03:50:00,5.04858,5.04939,5.0481,5.04898,12000000.0
2007-11-30 03:51:00,5.0486,5.0497,5.04828,5.04954,15000000.0
2007-11-30 03:52:00,5.0493,5.0495,5.04832,5.04835,11000000.0
2007-11-30 03:53:00,5.04973,5.05028,5.04867,5.05028,12000000.0
2007-11-30 03:54:00,5.05046,5.05046,5.04898,5.04898,12000000.0
2007-11-30 03:55:00,5.05103,5.05108,5.04981,5.04981,12000000.0
2007-11-30 03:56:00,5.05035,5.05125,5.05035,5.05103,14000000.0
2007-11-30 03:57:00,5.05119,5.05119,5.04987,5.04989,15000000.0
2007-11-30 03:58:00,5.05084,5.051,5.04979,5.05054,12000000.0
2007-11-30 03:59:00,5.05073,5.05073,5.04884,5.04983,17000000.0
2007-11-30 04:00:00,5.04983,5.04998,5.04864,5.04887,14000000.0
2007-11-30 04:01:00,5.04846,5.0497,5.04837,5.04867,13000000.0
2007-11-30 04:02:00,5.04901,5.04973,5.04866,5.04947,16000000.0
2007-11-30 04:03:00,5.04996,5.0504,5.04892,5.0495,14000000.0
2007-11-30 04:04:00,5.04955,5.05007,5.04842,5.04908,19000000.0
2007-11-30 04:05:00,5.04946,5.04976,5.04864,5.04905,12000000.0
2007-11-30 04:06:00,5.04824,5.04998,5.04821,5.04844,18000000.0
2007-11-30 04:07:00,5.04919,5.04919,5.04797,5.0486,16000000.0
2007-11-30 04:08:00,5.04876,5.04876,5.04817,5.04817,8000000.0
2007-11-30 04:09:00,5.04914,5.04914,5.04776,5.04833,13000000.0
2007-11-30 04:10:00,5.04907,5.04907,5.04755,5.04796,14000000.0
2007-11-30 04:11:00,5.04771,5.04859,5.04697,5.04765,18000000.0
2007-11-30 04:12:00,5.04688,5.04767,5.04654,5.04764,10000000.0
2007-11-30 04:13:00,5.04743,5.04775,5.04615,5.04698,14000000.0
2007-11-30 04:14:00,5.04738,5.04796,5.04561,5.04561,20000000.0
2007-11-30 04:15:00,5.04767,5.04807,5.04647,5.04722,14000000.0
2007-11-30 04:16:00,5.04786,5.04786,5.04697,5.04756,15000000.0
2007-11-30 04:17:00,5.04802,5.04985,5.04718,5.0481,22000000.0
2007-11-30 04:18:00,5.04908,5.05089,5.04908,5.05054,17000000.0
2007-11-30 04:19:00,5.04984,5.04984,5.04839,5.04934,12000000.0
2007-11-30 04:20:00,5.04999,5.05075,5.04912,5.0502,17000000.0
2007-11-30 04:21:00,5.05109,5.05129,5.05016,5.05103,13000000.0
2007-11-30 04:22:00,5.05074,5.05126,5.04979,5.05078,14000000.0
2007-11-30 04:23:00,5.0507,5.05102,5.04976,5.0503,9000000.0
2007-11-30 04:24:00,5.05021,5.05086,5.04991,5.04996,9000000.0
2007-11-30 04:25:00,5.05106,5.05133,5.0494,5.05133,13000000.0
2007-11-30 04:26:00,5.0502,5.05099,5.04918,5.05064,12000000.0
2007-11-30 04:27:00,5.04953,5.05127,5.04953,5.05091,16000000.0
2007-11-30 04:28:00,5.04926,5.05033,5.04901,5.04956,11000000.0
2007-11-30 04:29:00,5.04976,5.05119,5.04976,5.05119,20000000.0
2007-11-30 04:30:00,5.04995,5.05055,5.04865,5.04978,16000000.0
2007-11-30 04:31:00,5.04843,5.05035,5.04843,5.05008,12000000.0
2007-11-30 04:32:00,5.04975,5.04975,5.04842,5.04898,11000000.0
2007-11-30 04:33:00,5.04939,5.05043,5.04906,5.04912,14000000.0
2007-11-30 04:34:00,5.05027,5.05055,5.04976,5.05049,11000000.0
2007-11-30 04:35:00,5.05112,5.05112,5.04908,5.04908,14000000.0
2007-11-30 04:36:00,5.05112,5.05138,5.05001,5.0502,11000000.0
2007-11-30 04:37:00,5.04963,5.05105,5.04956,5.05085,15000000.0
2007-11-30 04:38:00,5.0508,5.05152,5.05053,5.05104,7000000.0
2007-11-30 04:39:00,5.05138,5.05203,5.05057,5.05085,19000000.0
2007-11-30 04:40:00,5.05053,5.05093,5.04988,5.05034,14000000.0
2007-11-30 04:41:00,5.0508,5.05131,5.04976,5.04985,12000000.0
2007-11-30 04:42:00,5.05172,5.0524,5.05093,5.05113,11000000.0
2007-11-30 04:43:00,5.05173,5.05235,5.05112,5.0515,15000000.0
2007-11-30 04:44:00,5.05235,5.05253,5.05108,5.05167,13000000.0
2007-11-30 04:45:00,5.05183,5.05187,5.05084,5.05121,19000000.0
2007-11-30 04:46:00,5.05222,5.05222,5.05047,5.05154,14000000.0
2007-11-30 04:47:00,5.05117,5.0521,5.05105,5.0521,7000000.0
2007-11-30 04:48:00,5.05269,5.05269,5.05065,5.05065,14000000.0
2007-11-30 04:49:00,5.05198,5.05252,5.05126,5.05141,12000000.0
2007-11-30 04:50:00,5.05161,5.0522,5.05116,5.0522,9000000.0
2007-11-30 04:51:00,5.05248,5.05248,5.05066,5.05066,16000000.0
2007-11-30 04:52:00,5.05138,5.05235,5.05118,5.05183,14000000.0
2007-11-30 04:53:00,5.05146,5.05244,5.0513,5.05176,12000000.0
2007-11-30 04:54:00,5.05149,5.05208,5.05078,5.05078,9000000.0
2007-11-30 04:55:00,5.05156,5.05247,5.05116,5.05169,19000000.0
2007-11-30 04:56:00,5.05219,5.05249,5.05072,5.05072,17000000.0
2007-11-30 04:57:00,5.05161,5.05224,5.05091,5.05115,15000000.0
2007-11-30 04:58:00,5.05188,5.0522,5.05016,5.05016,7000000.0
2007-11-30 04:59:00,5.05074,5.05096,5.05018,5.05038,10000000.0
2007-11-30 05:00:00,5.05125,5.05125,5.05017,5.05055,19000000.0
2007-11-30 05:01:00,5.05167,5.05212,5.05054,5.05114,8000000.0
2007-11-30 05:02:00,5.05258,5.05258,5.05101,5.05101,8000000.0
2007-11-30 05:03:00,5.05216,5.05253,5.05096,5.05253,13000000.0
2007-11-30 05:04:00,5.05215,5.05304,5.05151,5.05304,16000000.0
2007-11-30 05:05:00,5.05233,5.05267,5.05145,5.05197,17000000.0
2007-11-30 05:06:00,5.05294,5.0531,5.05128,5.05301,15000000.0
2007-11-30 05:07:00,5.05319,5.05319,5.05178,5.05238,9000000.0
2007-11-30 05:08:00,5.05177,5.05302,5.05129,5.05221,14000000.0
2007-11-30 05:09:00,5.05205,5.05282,5.05176,5.0527,15000000.0
2007-11-30 05:10:00,5.05313,5.0533,5.05149,5.05217,13000000.0
2007-11-30 05:11:00,5.05198,5.05349,5.05198,5.05249,13000000.0
2007-11-30 05:12:00,5.05306,5.05317,5.05199,5.05234,15000000.0
2007-11-30 05:13:00,5.05184,5.05291,5.05168,5.05242,14000000.0
2007-11-30 05:14:00,5.05187,5.05258,5.05092,5.05258,13000000.0
2007-11-30 05:15:00,5.05204,5.05268,5.05048,5.05165,15000000.0
2007-11-30 05:16:00,5.05151,5.05185,5.05057,5.05131,12000000.0
2007-11-30 05:17:00,5.05062,5.05206,5.05062,5.05123,13000000.0
2007-11-30 05:18:00,5.05131,5.05198,5.05104,5.05174,14000000.0
2007-11-30 05:19:00,5.05189,5.05215,5.05049,5.05125,9000000.0
2007-11-30 05:20:00,5.05096,5.05235,5.05096,5.05117,12000000.0
2007-11-30 05:21:00,5.05186,5.05228,5.05122,5.05213,9000000.0
2007-11-30 05:22:00,5.05222,5.0527,5.05153,5.05204,13000000.0
2007-11-30 05:23:00,5.05159,5.05221,5.05126,5.0521,9000000.0
2007-11-30 05:24:00,5.05181,5.0521,5.05094,5.05097,13000000.0
2007-11-30 05:25:00,5.05198,5.05253,5.05162,5.05227,10000000.0
2007-11-30 05:26:00,5.05217,5.05233,5.05107,5.05187,11000000.0
2007-11-30 05:27:00,5.0518,5.05305,5.05155,5.05243,20000000.0
2007-11-30 05:28:00,5.05215,5.05277,5.05147,5.05147,11000000.0
2007-11-30 05:29:00,5.05244,5.05244,5.05115,5.05168,8000000.0
2007-11-30 05:30:00,5.05171,5.0522,5.05103,5.0522,13000000.0
2007-11-30 05:31:00,5.05188,5.05217,5.0506,5.0506,12000000.0
2007-11-30 05:32:00,5.05125,5.05202,5.05065,5.05123,14000000.0
2007-11-30 05:33:00,5.05081,5.05208,5.05081,5.05208,10000000.0
2007-11-30 05:34:00,5.05091,5.05175,5.05056,5.05077,14000000.0
2007-11-30 05:35:00,5.0517,5.0522,5.05055,5.05119,16000000.0
2007-11-30 05:36:00,5.05128,5.05211,5.05101,5.05211,11000000.0
2007-11-30 05:37:00,5.05132,5.05191,5.05082,5.0514,14000000.0
2007-11-30 05:38:00,5.05175,5.05175,5.05037,5.05037,12000000.0
2007-11-30 05:39:00,5.05128,5.052,5.0505,5.05098,16000000.0
2007-11-30 05:40:00,5.05219,5.05286,5.05113,5.05168,15000000.0
2007-11-30 05:41:00,5.05116,5.05229,5.05116,5.05147,11000000.0
2007-11-30 05:42:00,5.05106,5.05158,5.05025,5.05115,20000000.0
2007-11-30 05:43:00,5.05105,5.05132,5.04976,5.05072,13000000.0
2007-11-30 05:44:00,5.05022,5.05155,5.05022,5.05101,10000000.0
2007-11-30 05:45:00,5.05229,5.05257,5.05159,5.05176,9000000.0
2007-11-30 05:46:00,5.05192,5.05307,5.05192,5.05216,24000000.0
2007-11-30 05:47:00,5.05272,5.05319,5.05132,5.05132,16000000.0
2007-11-30 05:48:00,5.05179,5.05245,5.05143,5.0523,8000000.0
2007-11-30 05:49:00,5.05282,5.05282,5.05151,5.05151,7000000.0
2007-11-30 05:50:00,5.053,5.053,5.05236,5.05236,11000000.0
2007-11-30 05:51:00,5.0528,5.05343,5.05142,5.05339,18000000.0
2007-11-30 05:52:00,5.05253,5.05354,5.0521,5.05288,9000000.0
2007-11-30 05:53:00,5.05211,5.05291,5.05141,5.05171,15000000.0
2007-11-30 05:54:00,5.0519,5.05251,5.05129,5.05162,14000000.0
2007-11-30 05:55:00,5.05216,5.05257,5.05116,5.05137,15000000.0
2007-11-30 05:56:00,5.05097,5.05275,5.05097,5.05244,23000000.0
2007-11-30 05:57:00,5.05201,5.05257,5.05147,5.05208,17000000.0
2007-11-30 05:58:00,5.05152,5.05191,5.05111,5.05185,11000000.0
2007-11-30 05:59:00,5.05147,5.05251,5.05147,5.0519,13000000.0
2007-11-30 06:00:00,5.05246,5.053,5.05133,5.05133,18000000.0
2007-11-30 06:01:00,5.05197,5.05243,5.05164,5.05164,9000000.0
2007-11-30 06:02:00,5.05278,5.05278,5.05144,5.05229,16000000.0
2007-11-30 06:03:00,5.05249,5.05284,5.05149,5.05284,12000000.0
2007-11-30 06:04:00,5.05305,5.05305,5.05144,5.05202,17000000.0
2007-11-30 06:05:00,5.05196,5.0528,5.05183,5.0528,11000000.0
2007-11-30 06:06:00,5.05262,5.0527,5.05138,5.0514,14000000.0
2007-11-30 06:07:00,5.05157,5.05273,5.05157,5.05203,13000000.0
2007-11-30 06:08:00,5.05136,5.05244,5.05136,5.05244,13000000.0
2007-11-30 06:09:00,5.05194,5.0525,5.05192,5.05232,11000000.0
2007-11-30 06:10:00,5.05245,5.05274,5.05164,5.0519,8000000.0
2007-11-30 06:11:00,5.05245,5.05287,5.05168,5.05237,17000000.0
2007-11-30 06:12:00,5.05204,5.0526,5.05157,5.0526,13000000.0
2007-11-30 06:13:00,5.05139,5.05305,5.05139,5.05186,13000000.0
2007-11-30 06:14:00,5.05078,5.05145,5.05076,5.05082,11000000.0
2007-11-30 06:15:00,5.05173,5.05206,5.05168,5.05181,16000000.0
2007-11-30 06:16:00,5.05267,5.05267,5.05125,5.05156,13000000.0
2007-11-30 06:17:00,5.05193,5.05255,5.05147,5.05178,18000000.0
2007-11-30 06:18:00,5.05188,5.0524,5.05128,5.0524,11000000.0
2007-11-30 06:19:00,5.05223,5.05248,5.05148,5.05228,7000000.0
2007-11-30 06:20:00,5.05188,5.05249,5.0507,5.05111,17000000.0
2007-11-30 06:21:00,5.05177,5.05211,5.05141,5.05161,13000000.0
2007-11-30 06:22:00,5.05133,5.05205,5.05126,5.05186,19000000.0
2007-11-30 06:23:00,5.05205,5.05206,5.05117,5.05177,19000000.0
2007-11-30 06:24:00,5.05226,5.05226,5.05088,5.05088,20000000.0
2007-11-30 06:25:00,5.0517,5.05192,5.05097,5.05148,8000000.0
2007-11-30 06:26:00,5.05227,5.05227,5.05044,5.05132,19000000.0
2007-11-30 06:27:00,5.05187,5.05201,5.05091,5.05201,12000000.0
2007-11-30 06:28:00,5.05098,5.05227,5.05084,5.05192,10000000.0
2007-11-30 06:29:00,5.05066,5.05193,5.05035,5.0506,10000000.0
2007-11-30 06:30:00,5.051,5.05149,5.05073,5.05087,12000000.0
2007-11-30 06:31:00,5.05104,5.05206,5.05041,5.05206,15000000.0
2007-11-30 06:32:00,5.05046,5.05218,5.05046,5.05109,11000000.0
2007-11-30 06:33:00,5.05147,5.05181,5.05033,5.05033,13000000.0
2007-11-30 06:34:00,5.05019,5.05182,5.05019,5.05101,7000000.0
2007-11-30 06:35:00,5.0516,5.05196,5.05039,5.05039,11000000.0
2007-11-30 06:36:00,5.05069,5.05182,5.05058,5.05152,7000000.0
2007-11-30 06:37:00,5.05103,5.05173,5.05069,5.05069,9000000.0
2007-11-30 06:38:00,5.05125,5.05162,5.05106,5.05137,11000000.0
2007-11-30 06:39:00,5.05199,5.05199,5.05067,5.05118,14000000.0
2007-11-30 06:40:00,5.05044,5.05211,5.05023,5.05211,12000000.0
2007-11-30 06:41:00,5.05203,5.05242,5.0509,5.05181,17000000.0
2007-11-30 06:42:00,5.05243,5.05319,5.0514,5.05319,13000000.0
2007-11-30 06:43:00,5.05264,5.05333,5.0524,5.0531,11000000.0
2007-11-30 06:44:00,5.05256,5.05354,5.05205,5.05249,15000000.0
2007-11-30 06:45:00,5.05271,5.05331,5.05227,5.05331,10000000.0
2007-11-30 06:46:00,5.05292,5.05356,5.05233,5.05356,14000000.0
2007-11-30 06:47:00,5.0528,5.05323,5.0524,5.05297,10000000.0
2007-11-30 06:48:00,5.0515,5.05325,5.0515,5.05208,13000000.0
2007-11-30 06:49:00,5.05201,5.05201,5.05169,5.05174,15000000.0
2007-11-30 06:50:00,5.05224,5.05224,5.0517,5.0517,16000000.0
2007-11-30 06:51:00,5.05152,5.05152,5.05126,5.0514,14000000.0
2007-11-30 06:52:00,5.05307,5.05311,5.05221,5.05242,10000000.0
2007-11-30 06:53:00,5.05288,5.05306,5.05212,5.05212,12000000.0
2007-11-30 06:54:00,5.05321,5.05326,5.05204,5.053,14000000.0
2007-11-30 06:55:00,5.05266,5.05338,5.0524,5.05261,18000000.0
2007-11-30 06:56:00,5.05246,5.05309,5.05225,5.05309,19000000.0
2007-11-30 06:57:00,5.05281,5.053,5.05193,5.05193,8000000.0
2007-11-30 06:58:00,5.05279,5.05317,5.05228,5.05288,10000000.0
2007-11-30 06:59:00,5.05288,5.05375,5.05202,5.05202,17000000.0
2007-11-30 07:00:00,5.05294,5.05294,5.05219,5.0528,11000000.0
2007-11-30 07:01:00,5.0522,5.05281,5.05167,5.05167,11000000.0
2007-11-30 07:02:00,5.05274,5.05326,5.05154,5.05154,13000000.0
2007-11-30 07:03:00,5.05245,5.053,5.05191,5.05228,12000000.0
2007-11-30 07:04:00,5.05243,5.05251,5.05206,5.05229,18000000.0
2007-11-30 07:05:00,5.05326,5.0535,5.05228,5.0523,12000000.0
2007-11-30 07:06:00,5.05266,5.05338,5.05201,5.05201,15000000.0
2007-11-30 07:07:00,5.05288,5.05366,5.05258,5.05268,11000000.0
2007-11-30 07:08:00,5.054,5.05413,5.05254,5.05285,9000000.0
2007-11-30 07:09:00,5.05317,5.05317,5.05186,5.05257,15000000.0
2007-11-30 07:10:00,5.05219,5.0529,5.05163,5.05237,19000000.0
2007-11-30 07:11:00,5.05225,5.05274,5.05183,5.05274,9000000.0
2007-11-30 07:12:00,5.05192,5.05326,5.05177,5.05229,12000000.0
2007-11-30 07:13:00,5.05183,5.05287,5.05183,5.05232,19000000.0
2007-11-30 07:14:00,5.0525,5.0532,5.05212,5.05212,8000000.0
2007-11-30 07:15:00,5.05243,5.05334,5.05211,5.05274,16000000.0
2007-11-30 07:16:00,5.0528,5.05359,5.05225,5.05319,18000000.0
2007-11-30 07:17:00,5.05377,5.05377,5.0524,5.05338,22000000.0
2007-11-30 07:18:00,5.05202,5.05332,5.05202,5.05236,16000000.0
2007-11-30 07:19:00,5.05343,5.05411,5.0529,5.0532,17000000.0
2007-11-30 07:20:00,5.05288,5.05357,5.05269,5.05269,14000000.0
2007-11-30 07:21:00,5.05246,5.05418,5.05246,5.05417,16000000.0
2007-11-30 07:22:00,5.05457,5.05457,5.05286,5.05325,14000000.0
2007-11-30 07:23:00,5.05323,5.05442,5.05311,5.05369,17000000.0
2007-11-30 07:24:00,5.05364,5.0543,5.05323,5.05375,9000000.0
2007-11-30 07:25:00,5.05337,5.05426,5.05325,5.05401,13000000.0
2007-11-30 07:26:00,5.05369,5.05404,5.0525,5.05285,13000000.0
2007-11-30 07:27:00,5.05294,5.05376,5.05292,5.05298,7000000.0
2007-11-30 07:28:00,5.05308,5.05349,5.05238,5.05278,18000000.0
2007-11-30 07:29:00,5.05264,5.05339,5.05246,5.05339,8000000.0
2007-11-30 07:30:00,5.0529,5.05367,5.05202,5.05367,16000000.0
2007-11-30 07:31:00,5.05294,5.05308,5.05164,5.05164,15000000.0
2007-11-30 07:32:00,5.05244,5.05254,5.0509,5.05179,13000000.0
2007-11-30 07:33:00,5.05147,5.05233,5.0512,5.05233,8000000.0
2007-11-30 07:34:00,5.05068,5.05228,5.05018,5.05188,11000000.0
2007-11-30 07:35:00,5.05159,5.05185,5.05072,5.05164,16000000.0
2007-11-30 07:36:00,5.05201,5.05251,5.05145,5.05198,11000000.0
2007-11-30 07:37:00,5.05205,5.05264,5.05177,5.05208,17000000.0
2007-11-30 07:38:00,5.05283,5.05324,5.05241,5.05301,9000000.0
2007-11-30 07:39:00,5.0532,5.05352,5.05211,5.05258,12000000.0
2007-11-30 07:40:00,5.05183,5.05301,5.05183,5.05239,14000000.0
2007-11-30 07:41:00,5.05237,5.05288,5.05176,5.05262,14000000.0
2007-11-30 07:42:00,5.05231,5.05262,5.05173,5.05243,8000000.0
2007-11-30 07:43:00,5.05261,5.05337,5.05236,5.05281,15000000.0
2007-11-30 07:44:00,5.05337,5.05337,5.05282,5.05337,13000000.0
2007-11-30 07:45:00,5.05307,5.05308,5.05203,5.05265,19000000.0
2007-11-30 07:46:00,5.05233,5.0532,5.05208,5.05274,11000000.0
2007-11-30 07:47:00,5.05173,5.05345,5.05173,5.05245,16000000.0
2007-11-30 07:48:00,5.05297,5.05308,5.0522,5.05276,9000000.0
2007-11-30 07:49:00,5.05252,5.05282,5.05189,5.05189,11000000.0
2007-11-30 07:50:00,5.05242,5.05302,5.05206,5.05218,11000000.0
2007-11-30 07:51:00,5.05229,5.05316,5.05058,5.05058,13000000.0
2007-11-30 07:52:00,5.05078,5.05189,5.05063,5.05189,14000000.0
2007-11-30 07:53:00,5.05171,5.05209,5.05108,5.05209,10000000.0
2007-11-30 07:54:00,5.05151,5.05162,5.04942,5.04942,17000000.0
2007-11-30 07:55:00,5.04903,5.05046,5.04903,5.05008,10000000.0
2007-11-30 07:56:00,5.05036,5.05084,5.04961,5.05041,11000000.0
2007-11-30 07:57:00,5.04905,5.05032,5.04884,5.04971,11000000.0
2007-11-30 07:58:00,5.04991,5.04991,5.0484,5.04884,24000000.0
2007-11-30 07:59:00,5.04842,5.0493,5.04803,5.04873,11000000.0
2007-11-30 08:00:00,5.04929,5.05039,5.04896,5.04978,14000000.0
2007-11-30 08:01:00,5.04862,5.04996,5.04837,5.04937,15000000.0
2007-11-30 08:02:00,5.0489,5.05023,5.0489,5.04964,16000000.0
2007-11-30 08:03:00,5.05022,5.05143,5.04989,5.05108,10000000.0
2007-11-30 08:04:00,5.05146,5.05213,5.05062,5.05177,13000000.0
2007-11-30 08:05:00,5.05187,5.05236,5.05106,5.05224,18000000.0
2007-11-30 08:06:00,5.05152,5.05213,5.05117,5.0515,14000000.0
2007-11-30 08:07:00,5.05097,5.05202,5.05097,5.05125,11000000.0
2007-11-30 08:08:00,5.05122,5.05357,5.05122,5.05312,19000000.0
2007-11-30 08:09:00,5.05267,5.05299,5.05192,5.05222,9000000.0
2007-11-30 08:10:00,5.05278,5.05323,5.05238,5.0532,8000000.0
2007-11-30 08:11:00,5.05354,5.05354,5.05173,5.05284,16000000.0
2007-11-30 08:12:00,5.05214,5.0526,5.0511,5.05181,16000000.0
2007-11-30 08:13:00,5.05112,5.05317,5.05112,5.05224,15000000.0
2007-11-30 08:14:00,5.05224,5.053,5.05175,5.05237,15000000.0
2007-11-30 08:15:00,5.05241,5.05363,5.0523,5.05289,14000000.0
2007-11-30 08:16:00,5.05263,5.05423,5.05211,5.05336,14000000.0
2007-11-30 08:17:00,5.05329,5.05478,5.05329,5.05393,15000000.0
2007-11-30 08:18:00,5.05398,5.05398,5.05299,5.05377,11000000.0
2007-11-30 08:19:00,5.05418,5.05452,5.053,5.05425,16000000.0
2007-11-30 08:20:00,5.05325,5.05482,5.05317,5.05424,17000000.0
2007-11-30 08:21:00,5.05455,5.05458,5.05359,5.05457,15000000.0
2007-11-30 08:22:00,5.05444,5.05459,5.05322,5.05322,8000000.0
2007-11-30 08:23:00,5.05462,5.05462,5.05349,5.05408,15000000.0
2007-11-30 08:24:00,5.05371,5.054,5.05311,5.054,8000000.0
2007-11-30 08:25:00,5.05307,5.05351,5.05228,5.05351,17000000.0
2007-11-30 08:26:00,5.05282,5.05368,5.05257,5.05292,14000000.0
2007-11-30 08:27:00,5.05294,5.05367,5.05278,5.05307,9000000.0
2007-11-30 08:28:00,5.05318,5.05378,5.05241,5.05345,11000000.0
2007-11-30 08:29:00,5.05385,5.05445,5.053,5.05435,15000000.0
2007-11-30 08:30:00,5.0535,5.05529,5.0535,5.05522,10000000.0
2007-11-30 08:31:00,5.0542,5.0545,5.05363,5.05419,17000000.0
2007-11-30 08:32:00,5.05375,5.05543,5.05375,5.05446,20000000.0
2007-11-30 08:33:00,5.05468,5.05468,5.05351,5.05402,7000000.0
2007-11-30 08:34:00,5.05492,5.05493,5.05382,5.05493,8000000.0
2007-11-30 08:35:00,5.05498,5.05498,5.05339,5.05471,19000000.0
2007-11-30 08:36:00,5.05534,5.05534,5.05392,5.05392,14000000.0
2007-11-30 08:37:00,5.05549,5.05556,5.05535,5.05548,12000000.0
2007-11-30 08:38:00,5.05442,5.05531,5.05382,5.05531,13000000.0
2007-11-30 08:39:00,5.0554,5.0554,5.05361,5.05512,14000000.0
2007-11-30 08:40:00,5.05534,5.0554,5.0538,5.0554,12000000.0
2007-11-30 08:41:00,5.05535,5.05535,5.0535,5.05521,11000000.0
2007-11-30 08:42:00,5.05533,5.05535,5.05292,5.0541,18000000.0
2007-11-30 08:43:00,5.05313,5.05474,5.05292,5.05292,8000000.0
2007-11-30 08:44:00,5.0527,5.05344,5.05172,5.05254,12000000.0
2007-11-30 08:45:00,5.05353,5.05367,5.05201,5.05361,20000000.0
2007-11-30 08:46:00,5.05325,5.0544,5.05257,5.05257,10000000.0
2007-11-30 08:47:00,5.05302,5.05403,5.05224,5.0531,13000000.0
2007-11-30 08:48:00,5.05227,5.05427,5.05159,5.05292,16000000.0
2007-11-30 08:49:00,5.05476,5.05476,5.05334,5.05339,9000000.0
2007-11-30 08:50:00,5.05123,5.0524,5.04281,5.05175,17000000.0
2007-11-30 08:51:00,5.05271,5.05377,5.05148,5.05148,8000000.0
2007-11-30 08:52:00,5.0527,5.05282,5.05109,5.05209,20000000.0
2007-11-30 08:53:00,5.05327,5.05411,5.05261,5.05272,16000000.0
2007-11-30 08:54:00,5.05254,5.05383,5.05223,5.0529,15000000.0
2007-11-30 08:55:00,5.05358,5.05426,5.05289,5.05387,12000000.0
2007-11-30 08:56:00,5.05383,5.05528,5.05351,5.0548,14000000.0
2007-11-30 08:57:00,5.05473,5.05539,5.05371,5.05439,14000000.0
2007-11-30 08:58:00,5.05547,5.05551,5.0545,5.05458,15000000.0
2007-11-30 08:59:00,5.05499,5.05528,5.05352,5.05419,15000000.0
2007-11-30 09:00:00,5.0526,5.05429,5.0526,5.05373,14000000.0
2007-11-30 09:01:00,5.05357,5.05381,5.05281,5.05298,14000000.0
2007-11-30 09:02:00,5.05416,5.05416,5.05202,5.05332,17000000.0
2007-11-30 09:03:00,5.05269,5.05443,5.05221,5.05443,16000000.0
2007-11-30 09:04:00,5.054,5.0545,5.05353,5.0545,10000000.0
2007-11-30 09:05:00,5.05426,5.05517,5.05336,5.05509,14000000.0
2007-11-30 09:06:00,5.05343,5.05483,5.05338,5.05354,14000000.0
2007-11-30 09:07:00,5.05395,5.05493,5.05385,5.05481,9000000.0
2007-11-30 09:08:00,5.05437,5.05527,5.05319,5.05319,17000000.0
2007-11-30 09:09:00,5.0535,5.05499,5.05317,5.05317,9000000.0
2007-11-30 09:10:00,5.05438,5.05438,5.05303,5.05337,12000000.0
2007-11-30 09:11:00,5.05474,5.05501,5.05323,5.05463,15000000.0
2007-11-30 09:12:00,5.05527,5.05527,5.05331,5.05399,14000000.0
2007-11-30 09:13:00,5.05451,5.05478,5.0536,5.05428,12000000.0
2007-11-30 09:14:00,5.0545,5.05513,5.05327,5.05427,13000000.0
2007-11-30 09:15:00,5.05366,5.05513,5.0535,5.05366,13000000.0
2007-11-30 09:16:00,5.05297,5.05323,5.05207,5.05311,10000000.0
2007-11-30 09:17:00,5.0534,5.0534,5.0514,5.05243,14000000.0
2007-11-30 09:18:00,5.05155,5.05155,5.04965,5.04988,16000000.0
2007-11-30 09:19:00,5.05111,5.05135,5.04984,5.05041,14000000.0
2007-11-30 09:20:00,5.05144,5.05176,5.05053,5.05163,11000000.0
2007-11-30 09:21:00,5.05137,5.05146,5.04973,5.05113,11000000.0
2007-11-30 09:22:00,5.05023,5.05187,5.04906,5.04926,18000000.0
2007-11-30 09:23:00,5.04747,5.04757,5.04145,5.04586,18000000.0
2007-11-30 09:24:00,5.04788,5.04859,5.04671,5.04859,18000000.0
2007-11-30 09:25:00,5.0483,5.05092,5.0477,5.04902,13000000.0
2007-11-30 09:26:00,5.04944,5.04944,5.04099,5.04099,13000000.0
2007-11-30 09:27:00,5.05027,5.05072,5.04951,5.05052,11000000.0
2007-11-30 09:28:00,5.04953,5.05029,5.04752,5.04904,12000000.0
2007-11-30 09:29:00,5.04926,5.04988,5.04869,5.04939,16000000.0
2007-11-30 09:30:00,5.04917,5.05013,5.04823,5.04823,11000000.0
2007-11-30 09:31:00,5.04908,5.04943,5.04779,5.04898,13000000.0
2007-11-30 09:32:00,5.04821,5.04973,5.04764,5.04764,14000000.0
2007-11-30 09:33:00,5.04848,5.04914,5.04615,5.04761,16000000.0
2007-11-30 09:34:00,5.04727,5.04817,5.0467,5.04765,13000000.0
2007-11-30 09:35:00,5.04672,5.04884,5.04672,5.04828,9000000.0
2007-11-30 09:36:00,5.04803,5.04881,5.04788,5.04813,7000000.0
2007-11-30 09:37:00,5.04897,5.04994,5.04866,5.0499,14000000.0
2007-11-30 09:38:00,5.04792,5.04897,5.04774,5.04872,18000000.0
2007-11-30 09:39:00,5.04669,5.04836,5.04636,5.04707,15000000.0
2007-11-30 09:40:00,5.04713,5.04713,5.04567,5.0466,10000000.0
2007-11-30 09:41:00,5.04624,5.04694,5.04544,5.04694,14000000.0
2007-11-30 09:42:00,5.04577,5.04759,5.04577,5.04737,18000000.0
2007-11-30 09:43:00,5.0467,5.04812,5.0467,5.04724,9000000.0
2007-11-30 09:44:00,5.04807,5.04807,5.04682,5.04682,10000000.0
2007-11-30 09:45:00,5.0484,5.0484,5.04714,5.04761,10000000.0
2007-11-30 09:46:00,5.0486,5.04935,5.04801,5.0484,14000000.0
2007-11-30 09:47:00,5.04859,5.04962,5.04823,5.04926,11000000.0
2007-11-30 09:48:00,5.04884,5.0516,5.04845,5.05069,10000000.0
2007-11-30 09:49:00,5.0507,5.05262,5.0504,5.05058,13000000.0
2007-11-30 09:50:00,5.05073,5.05164,5.04989,5.05159,12000000.0
2007-11-30 09:51:00,5.05089,5.05322,5.05077,5.05258,18000000.0
2007-11-30 09:52:00,5.05144,5.05244,5.04936,5.04936,12000000.0
2007-11-30 09:53:00,5.04986,5.05118,5.04926,5.04994,18000000.0
2007-11-30 09:54:00,5.04927,5.05063,5.04866,5.05063,13000000.0
2007-11-30 09:55:00,5.05022,5.05033,5.0488,5.04998,14000000.0
2007-11-30 09:56:00,5.0483,5.04993,5.04824,5.04935,16000000.0
2007-11-30 09:57:00,5.049,5.0501,5.04848,5.04984,17000000.0
2007-11-30 09:58:00,5.04942,5.05007,5.04837,5.05007,18000000.0
2007-11-30 09:59:00,5.05037,5.05037,5.04863,5.04863,7000000.0
2007-11-30 10:00:00,5.05074,5.05186,5.04929,5.05122,13000000.0
2007-11-30 10:01:00,5.05042,5.05265,5.05016,5.05155,15000000.0
2007-11-30 10:02:00,5.05178,5.05178,5.05053,5.05121,10000000.0
2007-11-30 10:03:00,5.0512,5.05144,5.05025,5.05125,15000000.0
2007-11-30 10:04:00,5.05162,5.05172,5.0503,5.05131,13000000.0
2007-11-30 10:05:00,5.05077,5.05292,5.05077,5.05144,16000000.0
2007-11-30 10:06:00,5.05219,5.05361,5.05141,5.05141,16000000.0
2007-11-30 10:07:00,5.05277,5.05295,5.05131,5.05283,24000000.0
2007-11-30 10:08:00,5.05078,5.05238,5.05075,5.05238,13000000.0
2007-11-30 10:09:00,5.05286,5.05287,5.05156,5.05277,17000000.0
2007-11-30 10:10:00,5.05242,5.05242,5.04963,5.05123,14000000.0
2007-11-30 10:11:00,5.05064,5.05159,5.04997,5.05159,14000000.0
2007-11-30 10:12:00,5.05008,5.05205,5.05008,5.05166,9000000.0
2007-11-30 10:13:00,5.05179,5.05192,5.05048,5.05146,13000000.0
2007-11-30 10:14:00,5.05157,5.05216,5.05074,5.05074,10000000.0
2007-11-30 10:15:00,5.05129,5.05137,5.05009,5.05042,19000000.0
2007-11-30 10:16:00,5.05021,5.05106,5.04927,5.04927,11000000.0
2007-11-30 10:17:00,5.05093,5.05099,5.04972,5.05076,13000000.0
2007-11-30 10:18:00,5.0508,5.05145,5.04983,5.0506,21000000.0
2007-11-30 10:19:00,5.05192,5.05192,5.05056,5.05142,12000000.0
2007-11-30 10:20:00,5.05,5.05146,5.05,5.05056,8000000.0
2007-11-30 10:21:00,5.05195,5.0523,5.05077,5.05218,17000000.0
2007-11-30 10:22:00,5.05236,5.05321,5.05145,5.05193,15000000.0
2007-11-30 10:23:00,5.05297,5.0548,5.05259,5.0545,11000000.0
2007-11-30 10:24:00,5.05491,5.05541,5.05362,5.05541,13000000.0
2007-11-30 10:25:00,5.05537,5.05676,5.0545,5.05564,14000000.0
2007-11-30 10:26:00,5.0549,5.0591,5.0549,5.05904,10000000.0
2007-11-30 10:27:00,5.05931,5.05931,5.05756,5.05858,9000000.0
2007-11-30 10:28:00,5.05777,5.05839,5.05676,5.0569,11000000.0
2007-11-30 10:29:00,5.05543,5.05731,5.05396,5.05508,19000000.0
2007-11-30 10:30:00,5.05507,5.05523,5.05405,5.05449,11000000.0
2007-11-30 10:31:00,5.05349,5.05349,5.05036,5.05057,15000000.0
2007-11-30 10:32:00,5.04971,5.0507,5.04827,5.05032,9000000.0
2007-11-30 10:33:00,5.05106,5.05208,5.04695,5.04695,16000000.0
2007-11-30 10:34:00,5.04885,5.04934,5.04652,5.04807,11000000.0
2007-11-30 10:35:00,5.04938,5.04954,5.04855,5.04928,9000000.0
2007-11-30 10:36:00,5.04924,5.05064,5.04909,5.05037,13000000.0
2007-11-30 10:37:00,5.0494,5.0494,5.04745,5.04853,14000000.0
2007-11-30 10:38:00,5.04853,5.0489,5.04674,5.04674,7000000.0
2007-11-30 10:39:00,5.04737,5.04839,5.04708,5.04782,12000000.0
2007-11-30 10:40:00,5.04922,5.04922,5.04761,5.04837,17000000.0
2007-11-30 10:41:00,5.04799,5.04978,5.0478,5.04895,15000000.0
2007-11-30 10:42:00,5.04858,5.05025,5.04819,5.05025,13000000.0
2007-11-30 10:43:00,5.0485,5.05043,5.0485,5.04951,15000000.0
2007-11-30 10:44:00,5.04909,5.04974,5.04866,5.04918,11000000.0
2007-11-30 10:45:00,5.05015,5.05017,5.04878,5.04878,17000000.0
2007-11-30 10:46:00,5.04998,5.05008,5.0487,5.04941,9000000.0
2007-11-30 10:47:00,5.04865,5.04944,5.04829,5.04888,9000000.0
2007-11-30 10:48:00,5.04883,5.04909,5.0477,5.0481,11000000.0
2007-11-30 10:49:00,5.0477,5.04894,5.0477,5.04795,11000000.0
2007-11-30 10:50:00,5.04894,5.04894,5.04727,5.0486,16000000.0
2007-11-30 10:51:00,5.04773,5.0491,5.04723,5.04812,21000000.0
2007-11-30 10:52:00,5.04812,5.04812,5.04642,5.0469,8000000.0
2007-11-30 10:53:00,5.04611,5.04685,5.04565,5.04624,12000000.0
2007-11-30 10:54:00,5.047,5.047,5.04524,5.04664,16000000.0
2007-11-30 10:55:00,5.04656,5.04669,5.04436,5.04436,13000000.0
2007-11-30 10:56:00,5.04556,5.04637,5.04421,5.04421,16000000.0
2007-11-30 10:57:00,5.04555,5.04589,5.04448,5.04448,10000000.0
2007-11-30 10:58:00,5.0456,5.04633,5.04516,5.04612,12000000.0
2007-11-30 10:59:00,5.04505,5.04705,5.04484,5.04705,11000000.0
2007-11-30 11:00:00,5.04783,5.04783,5.04544,5.04676,13000000.0
2007-11-30 11:01:00,5.04682,5.04906,5.0467,5.04873,9000000.0
2007-11-30 11:02:00,5.04928,5.04967,5.04775,5.04815,8000000.0
2007-11-30 11:03:00,5.04916,5.04916,5.04749,5.04858,10000000.0
2007-11-30 11:04:00,5.04786,5.04881,5.04698,5.04881,12000000.0
2007-11-30 11:05:00,5.0475,5.04773,5.04595,5.04728,11000000.0
2007-11-30 11:06:00,5.04561,5.04649,5.04493,5.04563,8000000.0
2007-11-30 11:07:00,5.0457,5.04766,5.04427,5.04564,14000000.0
2007-11-30 11:08:00,5.04587,5.04767,5.0457,5.04746,18000000.0
2007-11-30 11:09:00,5.04689,5.0477,5.04566,5.04566,15000000.0
2007-11-30 11:10:00,5.04652,5.0467,5.04536,5.04653,12000000.0
2007-11-30 11:11:00,5.0473,5.0473,5.04603,5.04681,11000000.0
2007-11-30 11:12:00,5.04679,5.04751,5.04616,5.04626,8000000.0
2007-11-30 11:13:00,5.04725,5.04871,5.0462,5.04713,15000000.0
2007-11-30 11:14:00,5.04854,5.04902,5.04697,5.04902,13000000.0
2007-11-30 11:15:00,5.04738,5.04877,5.04736,5.0487,20000000.0
2007-11-30 11:16:00,5.04825,5.04874,5.0473,5.04832,15000000.0
2007-11-30 11:17:00,5.0478,5.04846,5.04691,5.04819,18000000.0
2007-11-30 11:18:00,5.04721,5.04853,5.04609,5.04659,20000000.0
2007-11-30 11:19:00,5.04738,5.04893,5.04658,5.04893,13000000.0
2007-11-30 11:20:00,5.0486,5.05055,5.04845,5.05055,20000000.0
2007-11-30 11:21:00,5.0494,5.05083,5.0494,5.04996,18000000.0
2007-11-30 11:22:00,5.04866,5.0507,5.04866,5.04943,18000000.0
2007-11-30 11:23:00,5.04988,5.05003,5.04865,5.04908,13000000.0
2007-11-30 11:24:00,5.04943,5.05025,5.04888,5.05025,9000000.0
2007-11-30 11:25:00,5.04959,5.05032,5.0493,5.05032,8000000.0
2007-11-30 11:26:00,5.04904,5.0505,5.04901,5.0505,8000000.0
2007-11-30 11:27:00,5.05092,5.05107,5.04976,5.05,7000000.0
2007-11-30 11:28:00,5.0514,5.0514,5.04978,5.05049,14000000.0
2007-11-30 11:29:00,5.05076,5.05076,5.04978,5.05046,16000000.0
2007-11-30 11:30:00,5.05031,5.05031,5.04898,5.05015,7000000.0
2007-11-30 11:31:00,5.04868,5.05023,5.04861,5.0492,15000000.0
2007-11-30 11:32:00,5.04853,5.04954,5.04828,5.04885,10000000.0
2007-11-30 11:33:00,5.04762,5.04868,5.04762,5.0485,8000000.0
2007-11-30 11:34:00,5.04959,5.05,5.04834,5.05,11000000.0
2007-11-30 11:35:00,5.05,5.05053,5.04872,5.05053,15000000.0
2007-11-30 11:36:00,5.04924,5.05033,5.04852,5.05033,14000000.0
2007-11-30 11:37:00,5.04956,5.05041,5.04907,5.05041,11000000.0
2007-11-30 11:38:00,5.04999,5.05134,5.04989,5.05008,12000000.0
2007-11-30 11:39:00,5.04928,5.05044,5.04928,5.05044,13000000.0
2007-11-30 11:40:00,5.05066,5.05108,5.04962,5.05108,8000000.0
2007-11-30 11:41:00,5.04938,5.05148,5.04938,5.05095,13000000.0
2007-11-30 11:42:00,5.05091,5.05127,5.04959,5.0509,18000000.0
2007-11-30 11:43:00,5.05058,5.05131,5.04948,5.05057,13000000.0
2007-11-30 11:44:00,5.04972,5.05085,5.04895,5.04933,14000000.0
2007-11-30 11:45:00,5.04876,5.0507,5.04876,5.05053,12000000.0
2007-11-30 11:46:00,5.04996,5.05093,5.04892,5.04908,14000000.0
2007-11-30 11:47:00,5.04919,5.05088,5.04919,5.05083,15000000.0
2007-11-30 11:48:00,5.05047,5.05047,5.04867,5.04911,9000000.0
2007-11-30 11:49:00,5.05027,5.05033,5.04832,5.04986,14000000.0
2007-11-30 11:50:00,5.04955,5.04965,5.04841,5.04965,17000000.0
2007-11-30 11:51:00,5.04897,5.05008,5.04823,5.05001,15000000.0
2007-11-30 11:52:00,5.048,5.04934,5.048,5.04898,15000000.0
2007-11-30 11:53:00,5.04861,5.04881,5.04781,5.04812,14000000.0
2007-11-30 11:54:00,5.04887,5.04925,5.04755,5.04925,9000000.0
2007-11-30 11:55:00,5.04937,5.05022,5.04824,5.05022,11000000.0
2007-11-30 11:56:00,5.04933,5.05016,5.04866,5.04992,13000000.0
2007-11-30 11:57:00,5.04979,5.05004,5.04852,5.04951,13000000.0
2007-11-30 11:58:00,5.04996,5.05007,5.04862,5.04983,12000000.0
2007-11-30 11:59:00,5.05008,5.05061,5.04845,5.05061,12000000.0
2007-11-30 12:00:00,5.04792,5.04935,5.04648,5.04748,12000000.0
2007-11-30 12:01:00,5.04605,5.04648,5.04494,5.04594,22000000.0
2007-11-30 12:02:00,5.0458,5.0458,5.04394,5.04489,10000000.0
2007-11-30 12:03:00,5.04318,5.0464,5.04318,5.04556,18000000.0
2007-11-30 12:04:00,5.04599,5.04761,5.04479,5.04577,12000000.0
2007-11-30 12:05:00,5.0468,5.04779,5.04609,5.04706,15000000.0
2007-11-30 12:06:00,5.04686,5.04792,5.04604,5.0467,14000000.0
2007-11-30 12:07:00,5.04619,5.04752,5.04579,5.04679,15000000.0
2007-11-30 12:08:00,5.04653,5.04691,5.04549,5.04549,19000000.0
2007-11-30 12:09:00,5.04697,5.04697,5.04527,5.04531,12000000.0
2007-11-30 12:10:00,5.04711,5.0473,5.04577,5.04584,23000000.0
2007-11-30 12:11:00,5.0471,5.04747,5.04589,5.04604,21000000.0
2007-11-30 12:12:00,5.04686,5.04686,5.04483,5.04483,9000000.0
2007-11-30 12:13:00,5.04518,5.04573,5.04439,5.04474,13000000.0
2007-11-30 12:14:00,5.04481,5.04517,5.04254,5.04386,15000000.0
2007-11-30 12:15:00,5.04279,5.04484,5.04207,5.04371,14000000.0
2007-11-30 12:16:00,5.04378,5.04378,5.04159,5.04201,16000000.0
2007-11-30 12:17:00,5.04097,5.04296,5.0403,5.0405,13000000.0
2007-11-30 12:18:00,5.04264,5.04279,5.04081,5.04247,9000000.0
2007-11-30 12:19:00,5.04208,5.04308,5.04139,5.04308,10000000.0
2007-11-30 12:20:00,5.04313,5.04313,5.04086,5.04204,7000000.0
2007-11-30 12:21:00,5.04187,5.04214,5.03888,5.04105,13000000.0
2007-11-30 12:22:00,5.03976,5.04075,5.039,5.039,10000000.0
2007-11-30 12:23:00,5.03994,5.04026,5.03897,5.03897,10000000.0
2007-11-30 12:24:00,5.03949,5.03951,5.03703,5.03874,12000000.0
2007-11-30 12:25:00,5.03811,5.03877,5.03758,5.03877,12000000.0
2007-11-30 12:26:00,5.03793,5.03971,5.03775,5.03921,20000000.0
2007-11-30 12:27:00,5.03968,5.04043,5.03828,5.04043,12000000.0
2007-11-30 12:28:00,5.03912,5.04091,5.03912,5.03975,14000000.0
2007-11-30 12:29:00,5.04109,5.04109,5.03935,5.04001,10000000.0
2007-11-30 12:30:00,5.03938,5.04069,5.03877,5.04053,19000000.0
2007-11-30 12:31:00,5.03928,5.03952,5.03828,5.03952,11000000.0
2007-11-30 12:32:00,5.03934,5.0417,5.03746,5.0417,10000000.0
2007-11-30 12:33:00,5.03996,5.03996,5.03829,5.03994,15000000.0
2007-11-30 12:34:00,5.04006,5.04006,5.03848,5.03905,16000000.0
2007-11-30 12:35:00,5.03941,5.04019,5.0383,5.04019,10000000.0
2007-11-30 12:36:00,5.03874,5.03952,5.03824,5.03861,11000000.0
2007-11-30 12:37:00,5.03932,5.03957,5.03851,5.03851,10000000.0
2007-11-30 12:38:00,5.03928,5.04131,5.03863,5.04131,14000000.0
2007-11-30 12:39:00,5.04163,5.04163,5.03975,5.04037,14000000.0
2007-11-30 12:40:00,5.04055,5.04215,5.04055,5.04215,11000000.0
2007-11-30 12:41:00,5.0407,5.04228,5.0407,5.04228,12000000.0
2007-11-30 12:42:00,5.04147,5.04379,5.04147,5.04253,14000000.0
2007-11-30 12:43:00,5.04237,5.04401,5.04233,5.04354,15000000.0
2007-11-30 12:44:00,5.04259,5.04392,5.04247,5.04298,16000000.0
2007-11-30 12:45:00,5.04441,5.04441,5.04296,5.04375,10000000.0
2007-11-30 12:46:00,5.04454,5.04472,5.04303,5.04446,12000000.0
2007-11-30 12:47:00,5.04346,5.04408,5.04231,5.04231,13000000.0
2007-11-30 12:48:00,5.04338,5.04358,5.04228,5.04288,12000000.0
2007-11-30 12:49:00,5.04264,5.04407,5.04218,5.04407,14000000.0
2007-11-30 12:50:00,5.0426,5.04399,5.0426,5.04332,9000000.0
2007-11-30 12:51:00,5.04366,5.04415,5.04292,5.04292,10000000.0
2007-11-30 12:52:00,5.04358,5.04409,5.04219,5.04244,22000000.0
2007-11-30 12:53:00,5.04299,5.04358,5.04163,5.04358,14000000.0
2007-11-30 12:54:00,5.04329,5.04329,5.04186,5.04308,13000000.0
2007-11-30 12:55:00,5.04296,5.04507,5.04244,5.04244,21000000.0
2007-11-30 12:56:00,5.04344,5.04434,5.04254,5.04417,18000000.0
2007-11-30 12:57:00,5.0431,5.04343,5.04185,5.04271,7000000.0
2007-11-30 12:58:00,5.04238,5.04286,5.04123,5.04286,12000000.0
2007-11-30 12:59:00,5.04208,5.04308,5.04115,5.04212,18000000.0
2007-11-30 13:00:00,5.04332,5.04332,5.04177,5.04283,14000000.0
2007-11-30 13:01:00,5.04102,5.0429,5.04102,5.04191,11000000.0
2007-11-30 13:02:00,5.04293,5.04293,5.04114,5.04249,15000000.0
2007-11-30 13:03:00,5.04241,5.04241,5.04081,5.04196,15000000.0
2007-11-30 13:04:00,5.04176,5.04203,5.04076,5.04117,16000000.0
2007-11-30 13:05:00,5.04232,5.04254,5.04114,5.04132,9000000.0
2007-11-30 13:06:00,5.0416,5.04326,5.0416,5.04173,13000000.0
2007-11-30 13:07:00,5.04268,5.04385,5.04199,5.04377,13000000.0
2007-11-30 13:08:00,5.04433,5.04459,5.04285,5.04451,10000000.0
2007-11-30 13:09:00,5.04523,5.04579,5.0439,5.04534,15000000.0
2007-11-30 13:10:00,5.04597,5.04597,5.04427,5.0449,12000000.0
2007-11-30 13:11:00,5.04566,5.04676,5.04493,5.0464,12000000.0
2007-11-30 13:12:00,5.04581,5.04581,5.0437,5.0437,12000000.0
2007-11-30 13:13:00,5.04513,5.04513,5.04316,5.04463,11000000.0
2007-11-30 13:14:00,5.04496,5.04533,5.04399,5.04533,9000000.0
2007-11-30 13:15:00,5.04558,5.04558,5.04282,5.04403,15000000.0
2007-11-30 13:16:00,5.04228,5.04406,5.04228,5.04394,15000000.0
2007-11-30 13:17:00,5.04338,5.04475,5.04233,5.04306,17000000.0
2007-11-30 13:18:00,5.04186,5.04327,5.0418,5.04235,15000000.0
2007-11-30 13:19:00,5.04251,5.04375,5.04203,5.04203,15000000.0
2007-11-30 13:20:00,5.04182,5.04307,5.04174,5.04257,19000000.0
2007-11-30 13:21:00,5.04082,5.04246,5.04073,5.0416,10000000.0
2007-11-30 13:22:00,5.04028,5.04239,5.04021,5.04226,8000000.0
2007-11-30 13:23:00,5.04137,5.04166,5.04025,5.04147,15000000.0
2007-11-30 13:24:00,5.04197,5.04197,5.04048,5.04155,11000000.0
2007-11-30 13:25:00,5.04197,5.04234,5.04062,5.04092,9000000.0
2007-11-30 13:26:00,5.04202,5.04213,5.04136,5.04191,8000000.0
2007-11-30 13:27:00,5.04047,5.04155,5.03984,5.04053,15000000.0
2007-11-30 13:28:00,5.04119,5.04132,5.03952,5.04042,17000000.0
2007-11-30 13:29:00,5.04168,5.04179,5.04018,5.04179,11000000.0
2007-11-30 13:30:00,5.04268,5.04268,5.04057,5.04106,21000000.0
2007-11-30 13:31:00,5.04225,5.04225,5.04087,5.04183,11000000.0
2007-11-30 13:32:00,5.04225,5.04225,5.04049,5.04176,10000000.0
2007-11-30 13:33:00,5.04243,5.04243,5.04084,5.04163,8000000.0
2007-11-30 13:34:00,5.04218,5.04268,5.04127,5.04144,15000000.0
2007-11-30 13:35:00,5.04083,5.04207,5.04083,5.04143,13000000.0
2007-11-30 13:36:00,5.04207,5.04233,5.04096,5.04103,11000000.0
2007-11-30 13:37:00,5.04187,5.04238,5.04133,5.04234,8000000.0
2007-11-30 13:38:00,5.04186,5.04289,5.04136,5.0423,13000000.0
2007-11-30 13:39:00,5.04313,5.04313,5.04169,5.04169,7000000.0
2007-11-30 13:40:00,5.04247,5.04325,5.04215,5.04315,12000000.0
2007-11-30 13:41:00,5.04269,5.04323,5.04169,5.04169,15000000.0
2007-11-30 13:42:00,5.04335,5.04345,5.04202,5.04302,22000000.0
2007-11-30 13:43:00,5.04281,5.043,5.04148,5.04174,13000000.0
2007-11-30 13:44:00,5.04146,5.04358,5.04146,5.04358,14000000.0
2007-11-30 13:45:00,5.04193,5.04371,5.04177,5.04332,7000000.0
2007-11-30 13:46:00,5.04319,5.04335,5.04233,5.04335,11000000.0
2007-11-30 13:47:00,5.04197,5.04331,5.04197,5.04309,11000000.0
2007-11-30 13:48:00,5.04307,5.04307,5.0418,5.04275,14000000.0
2007-11-30 13:49:00,5.04249,5.04405,5.04201,5.04244,13000000.0
2007-11-30 13:50:00,5.04277,5.04417,5.04232,5.04232,12000000.0
2007-11-30 13:51:00,5.04425,5.04432,5.04261,5.04423,11000000.0
2007-11-30 13:52:00,5.0438,5.0438,5.04209,5.04313,9000000.0
2007-11-30 13:53:00,5.04371,5.04451,5.04285,5.04346,11000000.0
2007-11-30 13:54:00,5.04404,5.0449,5.04258,5.04443,17000000.0
2007-11-30 13:55:00,5.04466,5.04466,5.04319,5.04429,22000000.0
2007-11-30 13:56:00,5.0448,5.0448,5.04328,5.04441,13000000.0
2007-11-30 13:57:00,5.04366,5.04538,5.04366,5.04512,19000000.0
2007-11-30 13:58:00,5.04465,5.04487,5.04365,5.04414,11000000.0
2007-11-30 13:59:00,5.04486,5.04542,5.04354,5.04542,7000000.0
2007-11-30 14:00:00,5.04609,5.04609,5.04448,5.04523,9000000.0
2007-11-30 14:01:00,5.04417,5.0452,5.04401,5.04454,7000000.0
2007-11-30 14:02:00,5.04538,5.04576,5.04416,5.04565,13000000.0
2007-11-30 14:03:00,5.04488,5.04584,5.04463,5.04584,17000000.0
2007-11-30 14:04:00,5.04457,5.04567,5.04412,5.04478,13000000.0
2007-11-30 14:05:00,5.0451,5.04685,5.0451,5.04568,8000000.0
2007-11-30 14:06:00,5.04693,5.04729,5.0455,5.0455,10000000.0
2007-11-30 14:07:00,5.04643,5.047,5.04583,5.0467,10000000.0
2007-11-30 14:08:00,5.04682,5.04733,5.04593,5.04666,14000000.0
2007-11-30 14:09:00,5.04676,5.04751,5.04645,5.04739,16000000.0
2007-11-30 14:10:00,5.04718,5.04756,5.04558,5.04611,12000000.0
2007-11-30 14:11:00,5.04714,5.04748,5.04541,5.04583,14000000.0
2007-11-30 14:12:00,5.04583,5.04647,5.04484,5.0455,13000000.0
2007-11-30 14:13:00,5.04549,5.04564,5.04474,5.04537,11000000.0
2007-11-30 14:14:00,5.04529,5.04537,5.04384,5.04503,14000000.0
2007-11-30 14:15:00,5.04477,5.04603,5.04441,5.04504,11000000.0
2007-11-30 14:16:00,5.04467,5.04558,5.04379,5.04379,11000000.0
2007-11-30 14:17:00,5.04462,5.04536,5.04429,5.04435,14000000.0
2007-11-30 14:18:00,5.04443,5.04567,5.04442,5.0446,11000000.0
2007-11-30 14:19:00,5.04421,5.04518,5.04421,5.04433,8000000.0
2007-11-30 14:20:00,5.04548,5.04578,5.04423,5.04578,10000000.0
2007-11-30 14:21:00,5.0445,5.04615,5.04433,5.04433,14000000.0
2007-11-30 14:22:00,5.0465,5.04665,5.045,5.04613,17000000.0
2007-11-30 14:23:00,5.04595,5.04617,5.04532,5.04567,8000000.0
2007-11-30 14:24:00,5.04649,5.04682,5.04468,5.04535,16000000.0
2007-11-30 14:25:00,5.04505,5.04535,5.0439,5.0439,11000000.0
2007-11-30 14:26:00,5.0454,5.04551,5.04371,5.04371,14000000.0
2007-11-30 14:27:00,5.0455,5.04557,5.04398,5.04398,8000000.0
2007-11-30 14:28:00,5.04548,5.04557,5.04435,5.04497,11000000.0
2007-11-30 14:29:00,5.04336,5.04411,5.04303,5.0436,11000000.0
2007-11-30 14:30:00,5.04392,5.04441,5.04338,5.04441,14000000.0
2007-11-30 14:31:00,5.04449,5.04498,5.04302,5.04302,15000000.0
2007-11-30 14:32:00,5.04469,5.04481,5.04338,5.04373,9000000.0
2007-11-30 14:33:00,5.04389,5.04495,5.04345,5.04395,12000000.0
2007-11-30 14:34:00,5.04387,5.04488,5.04364,5.04443,12000000.0
2007-11-30 14:35:00,5.04364,5.0449,5.0435,5.04431,18000000.0
2007-11-30 14:36:00,5.04389,5.04433,5.04304,5.04433,12000000.0
2007-11-30 14:37:00,5.0457,5.0457,5.04361,5.04535,12000000.0
2007-11-30 14:38:00,5.04417,5.04481,5.04337,5.04379,24000000.0
2007-11-30 14:39:00,5.04335,5.04474,5.04334,5.04334,12000000.0
2007-11-30 14:40:00,5.04396,5.04423,5.04329,5.04358,15000000.0
2007-11-30 14:41:00,5.04323,5.04439,5.04307,5.04358,17000000.0
2007-11-30 14:42:00,5.04315,5.04438,5.0429,5.04323,15000000.0
2007-11-30 14:43:00,5.04333,5.04474,5.0432,5.04405,9000000.0
2007-11-30 14:44:00,5.04467,5.04498,5.04341,5.04341,7000000.0
2007-11-30 14:45:00,5.0447,5.04483,5.04356,5.04404,17000000.0
2007-11-30 14:46:00,5.04491,5.04543,5.04363,5.04426,14000000.0
2007-11-30 14:47:00,5.04575,5.04612,5.04463,5.046,16000000.0
2007-11-30 14:48:00,5.04501,5.04605,5.04431,5.04605,12000000.0
2007-11-30 14:49:00,5.04487,5.04588,5.04441,5.04461,20000000.0
2007-11-30 14:50:00,5.04564,5.04583,5.04409,5.04409,12000000.0
2007-11-30 14:51:00,5.0444,5.04546,5.0437,5.0437,12000000.0
2007-11-30 14:52:00,5.04419,5.0453,5.04393,5.04468,22000000.0
2007-11-30 14:53:00,5.04475,5.04577,5.04413,5.04573,17000000.0
2007-11-30 14:54:00,5.04576,5.04581,5.04473,5.04581,14000000.0
2007-11-30 14:55:00,5.04666,5.04764,5.04537,5.04737,20000000.0
2007-11-30 14:56:00,5.04612,5.0462,5.04491,5.04518,22000000.0
2007-11-30 14:57:00,5.04724,5.04724,5.04556,5.04645,10000000.0
2007-11-30 14:58:00,5.0468,5.0477,5.04544,5.04741,17000000.0
2007-11-30 14:59:00,5.04655,5.04852,5.04578,5.04852,12000000.0
2007-11-30 15:00:00,5.04832,5.04832,5.04668,5.04668,14000000.0
2007-11-30 15:01:00,5.04738,5.04746,5.04631,5.04664,16000000.0
2007-11-30 15:02:00,5.04849,5.04868,5.04684,5.04868,13000000.0
2007-11-30 15:03:00,5.04603,5.04733,5.04559,5.0462,7000000.0
2007-11-30 15:04:00,5.0467,5.04695,5.04575,5.04575,12000000.0
2007-11-30 15:05:00,5.04677,5.04706,5.04516,5.04663,20000000.0
2007-11-30 15:06:00,5.04559,5.04612,5.04514,5.04526,9000000.0
2007-11-30 15:07:00,5.04593,5.04601,5.04477,5.04477,9000000.0
2007-11-30 15:08:00,5.04584,5.04674,5.0448,5.0449,14000000.0
2007-11-30 15:09:00,5.04535,5.04602,5.04442,5.04466,14000000.0
2007-11-30 15:10:00,5.04393,5.04609,5.04393,5.04599,15000000.0
2007-11-30 15:11:00,5.04467,5.04575,5.04463,5.04494,10000000.0
2007-11-30 15:12:00,5.04478,5.04504,5.04378,5.04378,10000000.0
2007-11-30 15:13:00,5.04433,5.04534,5.04356,5.04356,20000000.0
2007-11-30 15:14:00,5.04481,5.04622,5.04453,5.04622,10000000.0
2007-11-30 15:15:00,5.04619,5.04619,5.04386,5.04479,13000000.0
2007-11-30 15:16:00,5.04491,5.04562,5.04447,5.04476,11000000.0
2007-11-30 15:17:00,5.04461,5.04551,5.04449,5.04494,17000000.0
2007-11-30 15:18:00,5.04546,5.04546,5.04422,5.04453,11000000.0
2007-11-30 15:19:00,5.04482,5.04558,5.04346,5.04521,18000000.0
2007-11-30 15:20:00,5.04297,5.04448,5.04286,5.04397,14000000.0
2007-11-30 15:21:00,5.04384,5.04417,5.04259,5.04417,15000000.0
2007-11-30 15:22:00,5.04368,5.04407,5.04292,5.04332,8000000.0
2007-11-30 15:23:00,5.04245,5.04322,5.04187,5.04276,15000000.0
2007-11-30 15:24:00,5.0423,5.04335,5.04207,5.04233,12000000.0
2007-11-30 15:25:00,5.0439,5.0439,5.04224,5.04363,12000000.0
2007-11-30 15:26:00,5.04257,5.04384,5.0424,5.04347,15000000.0
2007-11-30 15:27:00,5.04357,5.04366,5.04241,5.04269,12000000.0
2007-11-30 15:28:00,5.04342,5.04342,5.04167,5.04323,12000000.0
2007-11-30 15:29:00,5.04296,5.04315,5.04213,5.0428,10000000.0
2007-11-30 15:30:00,5.04184,5.04219,5.04008,5.0414,12000000.0
2007-11-30 15:31:00,5.04088,5.04244,5.04073,5.04244,19000000.0
2007-11-30 15:32:00,5.04185,5.04303,5.04109,5.04251,7000000.0
2007-11-30 15:33:00,5.04219,5.04557,5.04219,5.0448,7000000.0
2007-11-30 15:34:00,5.04528,5.046,5.04279,5.0457,12000000.0
2007-11-30 15:35:00,5.04508,5.04619,5.04412,5.04619,17000000.0
2007-11-30 15:36:00,5.04559,5.04674,5.04533,5.04564,11000000.0
2007-11-30 15:37:00,5.04607,5.04658,5.04407,5.04407,14000000.0
2007-11-30 15:38:00,5.04576,5.04653,5.04462,5.04566,20000000.0
2007-11-30 15:39:00,5.04568,5.04571,5.04328,5.04485,8000000.0
2007-11-30 15:40:00,5.04491,5.04552,5.04367,5.04452,11000000.0
2007-11-30 15:41:00,5.04507,5.04508,5.0436,5.0436,10000000.0
2007-11-30 15:42:00,5.04444,5.04465,5.04284,5.04402,13000000.0
2007-11-30 15:43:00,5.04302,5.04461,5.04245,5.04395,14000000.0
2007-11-30 15:44:00,5.04273,5.04371,5.04255,5.04255,8000000.0
2007-11-30 15:45:00,5.04286,5.0446,5.04286,5.0446,10000000.0
2007-11-30 15:46:00,5.0438,5.04389,5.04254,5.04389,12000000.0
2007-11-30 15:47:00,5.04235,5.04363,5.04155,5.04155,18000000.0
2007-11-30 15:48:00,5.04383,5.04383,5.042,5.042,9000000.0
2007-11-30 15:49:00,5.044,5.044,5.04232,5.04241,14000000.0
2007-11-30 15:50:00,5.04277,5.04439,5.04274,5.04437,18000000.0
2007-11-30 15:51:00,5.04326,5.04348,5.04226,5.04292,8000000.0
2007-11-30 15:52:00,5.04237,5.04359,5.04139,5.04159,11000000.0
2007-11-30 15:53:00,5.04304,5.04321,5.04139,5.04148,15000000.0
2007-11-30 15:54:00,5.04129,5.04319,5.0412,5.04309,9000000.0
2007-11-30 15:55:00,5.04165,5.04304,5.04165,5.04198,9000000.0
2007-11-30 15:56:00,5.0431,5.04337,5.04203,5.04309,11000000.0
2007-11-30 15:57:00,5.04271,5.04342,5.04142,5.04247,15000000.0
2007-11-30 15:58:00,5.04229,5.04356,5.04201,5.04345,13000000.0
2007-11-30 15:59:00,5.04412,5.04424,5.04284,5.04299,15000000.0
2007-11-30 16:00:00,5.04258,5.04391,5.04234,5.04234,11000000.0
2007-11-30 16:01:00,5.04344,5.04409,5.04194,5.04324,14000000.0
2007-11-30 16:02:00,5.04364,5.04399,5.04222,5.04396,11000000.0
2007-11-30 16:03:00,5.04353,5.04379,5.04268,5.04318,8000000.0
2007-11-30 16:04:00,5.04434,5.04434,5.04242,5.04242,8000000.0
2007-11-30 16:05:00,5.04404,5.04418,5.04268,5.0428,8000000.0
2007-11-30 16:06:00,5.04395,5.04532,5.04325,5.04325,16000000.0
2007-11-30 16:07:00,5.0448,5.04522,5.04301,5.04358,18000000.0
2007-11-30 16:08:00,5.04502,5.04575,5.04336,5.04355,14000000.0
2007-11-30 16:09:00,5.04477,5.04491,5.04381,5.04491,12000000.0
2007-11-30 16:10:00,5.04479,5.04545,5.04363,5.04456,10000000.0
2007-11-30 16:11:00,5.04485,5.04664,5.04411,5.04664,13000000.0
2007-11-30 16:12:00,5.04673,5.04674,5.04491,5.04541,16000000.0
2007-11-30 16:13:00,5.04753,5.04753,5.04508,5.04508,7000000.0
2007-11-30 16:14:00,5.04494,5.04674,5.04488,5.04488,16000000.0
2007-11-30 16:15:00,5.04534,5.04689,5.04452,5.04486,15000000.0
2007-11-30 16:16:00,5.04479,5.04587,5.04393,5.04393,17000000.0
2007-11-30 16:17:00,5.04521,5.04559,5.04243,5.04313,10000000.0
2007-11-30 16:18:00,5.04697,5.04697,5.04295,5.04295,10000000.0
2007-11-30 16:19:00,5.04477,5.04672,5.04332,5.04651,12000000.0
2007-11-30 16:20:00,5.04479,5.04591,5.04411,5.04544,11000000.0
2007-11-30 16:21:00,5.04653,5.04662,5.04498,5.04629,8000000.0
2007-11-30 16:22:00,5.04592,5.04607,5.04415,5.0457,16000000.0
2007-11-30 16:23:00,5.044,5.04585,5.044,5.04414,11000000.0
2007-11-30 16:24:00,5.04488,5.0458,5.04342,5.04456,14000000.0
2007-11-30 16:25:00,5.04541,5.04653,5.04372,5.04424,13000000.0
2007-11-30 16:26:00,5.04576,5.04576,5.04344,5.04485,16000000.0
2007-11-30 16:27:00,5.04529,5.04631,5.04396,5.04519,20000000.0
2007-11-30 16:28:00,5.04601,5.04601,5.04458,5.04507,12000000.0
2007-11-30 16:29:00,5.0448,5.04627,5.04471,5.0452,13000000.0
2007-11-30 16:30:00,5.04667,5.04675,5.04524,5.0463,17000000.0
2007-11-30 16:31:00,5.04543,5.04639,5.04494,5.04639,13000000.0
2007-11-30 16:32:00,5.04513,5.04633,5.04513,5.04528,10000000.0
2007-11-30 16:33:00,5.04502,5.04637,5.04502,5.0456,15000000.0
2007-11-30 16:34:00,5.04642,5.04642,5.0454,5.04544,9000000.0
2007-11-30 16:35:00,5.04521,5.04625,5.04513,5.04621,18000000.0
2007-11-30 16:36:00,5.04527,5.0459,5.0443,5.0445,8000000.0
2007-11-30 16:37:00,5.04449,5.04584,5.04414,5.0442,22000000.0
2007-11-30 16:38:00,5.04454,5.04664,5.04454,5.04503,14000000.0
2007-11-30 16:39:00,5.04585,5.0472,5.04529,5.04627,14000000.0
2007-11-30 16:40:00,5.04538,5.04679,5.04538,5.04639,17000000.0
2007-11-30 16:41:00,5.04543,5.04662,5.04536,5.04538,9000000.0
2007-11-30 16:42:00,5.045,5.04809,5.045,5.04797,13000000.0
2007-11-30 16:43:00,5.0489,5.0489,5.04655,5.04715,13000000.0
2007-11-30 16:44:00,5.04717,5.04773,5.04626,5.04736,11000000.0
2007-11-30 16:45:00,5.04642,5.04816,5.04536,5.04739,18000000.0
2007-11-30 16:46:00,5.0455,5.04752,5.04524,5.04545,11000000.0
2007-11-30 16:47:00,5.04598,5.04643,5.0449,5.04569,15000000.0
2007-11-30 16:48:00,5.04698,5.04728,5.04574,5.04664,7000000.0
2007-11-30 16:49:00,5.04595,5.04656,5.04504,5.04518,16000000.0
2007-11-30 16:50:00,5.04626,5.04629,5.04455,5.04543,9000000.0
2007-11-30 16:51:00,5.04526,5.04639,5.04451,5.04476,22000000.0
2007-11-30 16:52:00,5.04637,5.04765,5.04549,5.04765,11000000.0
2007-11-30 16:53:00,5.04819,5.04819,5.04599,5.04712,12000000.0
2007-11-30 16:54:00,5.0476,5.04779,5.04568,5.04568,17000000.0
2007-11-30 16:55:00,5.04731,5.04759,5.04617,5.04675,15000000.0
2007-11-30 16:56:00,5.04721,5.04746,5.04645,5.04685,11000000.0
2007-11-30 16:57:00,5.04617,5.04696,5.04524,5.04524,8000000.0
2007-11-30 16:58:00,5.04468,5.04645,5.04463,5.04608,12000000.0
2007-11-30 16:59:00,5.04623,5.04629,5.04464,5.04561,15000000.0
2007-11-30 17:00:00,5.04555,5.04586,5.04396,5.04437,10000000.0
2007-11-30 17:01:00,5.04586,5.04586,5.04391,5.04391,10000000.0
2007-11-30 17:02:00,5.04729,5.04733,5.04451,5.04482,8000000.0
2007-11-30 17:03:00,5.04562,5.04707,5.04499,5.04646,11000000.0
2007-11-30 17:04:00,5.047,5.04712,5.04496,5.04527,10000000.0
2007-11-30 17:05:00,5.04669,5.04742,5.04529,5.04626,18000000.0
2007-11-30 17:06:00,5.04601,5.04773,5.04561,5.04773,9000000.0
2007-11-30 17:07:00,5.04813,5.04984,5.04579,5.04984,20000000.0
2007-11-30 17:08:00,5.04674,5.04891,5.04576,5.04891,11000000.0
2007-11-30 17:09:00,5.04916,5.04937,5.04495,5.04846,14000000.0
2007-11-30 17:10:00,5.04947,5.05066,5.04672,5.05066,10000000.0
2007-11-30 17:11:00,5.05203,5.05203,5.04773,5.05069,12000000.0
2007-11-30 17:12:00,5.05158,5.05158,5.04771,5.04771,7000000.0
2007-11-30 17:13:00,5.05001,5.05107,5.04802,5.04877,13000000.0
2007-11-30 17:14:00,5.04926,5.05258,5.04914,5.05258,13000000.0
2007-11-30 17:15:00,5.05124,5.05462,5.05053,5.05462,12000000.0
2007-11-30 17:16:00,5.05321,5.05501,5.05177,5.05501,13000000.0
2007-11-30 17:17:00,5.05422,5.056,5.05157,5.056,12000000.0
2007-11-30 17:18:00,5.05574,5.05652,5.05204,5.0545,15000000.0
2007-11-30 17:19:00,5.0551,5.05816,5.05405,5.05816,10000000.0
2007-11-30 17:20:00,5.05637,5.05821,5.0549,5.0572,13000000.0
2007-11-30 17:21:00,5.05668,5.05814,5.05583,5.05583,17000000.0
2007-11-30 17:22:00,5.05655,5.059,5.05554,5.05869,15000000.0
2007-11-30 17:23:00,5.05687,5.05874,5.05687,5.05784,10000000.0
2007-11-30 17:24:00,5.05853,5.0591,5.05771,5.058,17000000.0
2007-11-30 17:25:00,5.05809,5.05907,5.05736,5.0585,11000000.0
2007-11-30 17:26:00,5.05867,5.05895,5.05717,5.05895,12000000.0
2007-11-30 17:27:00,5.0585,5.0585,5.05643,5.05742,9000000.0
2007-11-30 17:28:00,5.05848,5.05848,5.05566,5.05648,16000000.0
2007-11-30 17:29:00,5.05691,5.05719,5.05543,5.05679,9000000.0
2007-11-30 17:30:00,5.05788,5.05826,5.05701,5.05797,11000000.0
2007-11-30 17:31:00,5.05734,5.06005,5.05734,5.06005,13000000.0
2007-11-30 17:32:00,5.06025,5.06055,5.0591,5.06036,13000000.0
2007-11-30 17:33:00,5.06091,5.06102,5.05946,5.0597,11000000.0
2007-11-30 17:34:00,5.06085,5.06085,5.05915,5.06026,12000000.0
2007-11-30 17:35:00,5.05904,5.05974,5.05833,5.05833,13000000.0
2007-11-30 17:36:00,5.05802,5.06263,5.05802,5.06249,14000000.0
2007-11-30 17:37:00,5.06497,5.06609,5.0615,5.06548,10000000.0
2007-11-30 17:38:00,5.06374,5.06574,5.06292,5.06434,7000000.0
2007-11-30 17:39:00,5.06536,5.06577,5.06386,5.06512,16000000.0
2007-11-30 17:40:00,5.06689,5.0684,5.06507,5.0684,17000000.0
2007-11-30 17:41:00,5.06814,5.06876,5.06471,5.06471,16000000.0
2007-11-30 17:42:00,5.0645,5.06646,5.0645,5.0646,16000000.0
2007-11-30 17:43:00,5.06648,5.06676,5.06484,5.06676,17000000.0
2007-11-30 17:44:00,5.06695,5.06695,5.06465,5.06465,8000000.0
2007-11-30 17:45:00,5.06551,5.06743,5.06507,5.06743,11000000.0
2007-11-30 17:46:00,5.06769,5.06841,5.06726,5.0673,9000000.0
2007-11-30 17:47:00,5.06964,5.06988,5.06789,5.06828,19000000.0
2007-11-30 17:48:00,5.07033,5.07133,5.06936,5.06972,16000000.0
2007-11-30 17:49:00,5.07136,5.0717,5.07024,5.07166,15000000.0
2007-11-30 17:50:00,5.07124,5.07124,5.06834,5.06834,11000000.0
2007-11-30 17:51:00,5.06699,5.06947,5.06699,5.06726,9000000.0
2007-11-30 17:52:00,5.06836,5.06998,5.068,5.06883,11000000.0
2007-11-30 17:53:00,5.06993,5.06993,5.0677,5.0677,9000000.0
2007-11-30 17:54:00,5.06918,5.06938,5.06726,5.06726,10000000.0
2007-11-30 17:55:00,5.06704,5.0679,5.06668,5.06696,10000000.0
2007-11-30 17:56:00,5.06877,5.06877,5.06711,5.06848,16000000.0
2007-11-30 17:57:00,5.06718,5.07135,5.06706,5.07117,14000000.0
2007-11-30 17:58:00,5.07144,5.07429,5.07144,5.07427,24000000.0
2007-11-30 17:59:00,5.07225,5.07458,5.07199,5.0739,11000000.0
2007-11-30 18:00:00,5.07318,5.07413,5.07272,5.0738,10000000.0
2007-11-30 18:01:00,5.07343,5.07374,5.07086,5.07086,14000000.0
2007-11-30 18:02:00,5.07017,5.07368,5.07017,5.07368,12000000.0
2007-11-30 18:03:00,5.07214,5.07395,5.07188,5.07207,17000000.0
2007-11-30 18:04:00,5.07317,5.07317,5.07138,5.07238,15000000.0
2007-11-30 18:05:00,5.07201,5.07255,5.07093,5.07188,15000000.0
2007-11-30 18:06:00,5.07037,5.07233,5.07037,5.07201,15000000.0
2007-11-30 18:07:00,5.07042,5.07185,5.07011,5.07022,16000000.0
2007-11-30 18:08:00,5.0723,5.0723,5.07075,5.07075,16000000.0
2007-11-30 18:09:00,5.0708,5.07096,5.06725,5.06725,12000000.0
2007-11-30 18:10:00,5.06905,5.06972,5.06753,5.06841,17000000.0
2007-11-30 18:11:00,5.06955,5.07088,5.06872,5.06948,16000000.0
2007-11-30 18:12:00,5.07136,5.07224,5.07082,5.07143,13000000.0
2007-11-30 18:13:00,5.07086,5.07192,5.07031,5.07086,17000000.0
2007-11-30 18:14:00,5.07169,5.07187,5.07046,5.07046,13000000.0
2007-11-30 18:15:00,5.07195,5.07313,5.07126,5.07226,13000000.0
2007-11-30 18:16:00,5.07151,5.07157,5.06984,5.07157,15000000.0
2007-11-30 18:17:00,5.07122,5.07122,5.06863,5.06899,16000000.0
2007-11-30 18:18:00,5.06891,5.06989,5.06758,5.06758,18000000.0
2007-11-30 18:19:00,5.06724,5.06911,5.06454,5.06465,12000000.0
2007-11-30 18:20:00,5.06528,5.06719,5.06346,5.06388,16000000.0
2007-11-30 18:21:00,5.0648,5.06563,5.06361,5.06512,19000000.0
2007-11-30 18:22:00,5.06542,5.06542,5.06339,5.06457,20000000.0
2007-11-30 18:23:00,5.06431,5.06597,5.0635,5.06484,16000000.0
2007-11-30 18:24:00,5.06664,5.06664,5.06488,5.06551,14000000.0
2007-11-30 18:25:00,5.06621,5.06739,5.06543,5.0672,18000000.0
2007-11-30 18:26:00,5.06683,5.06721,5.06632,5.06698,9000000.0
2007-11-30 18:27:00,5.06525,5.06635,5.06506,5.0653,16000000.0
2007-11-30 18:28:00,5.06493,5.06759,5.06493,5.06723,11000000.0
2007-11-30 18:29:00,5.06714,5.0679,5.06654,5.06759,15000000.0
2007-11-30 18:30:00,5.06741,5.06761,5.0657,5.06761,14000000.0
2007-11-30 18:31:00,5.06694,5.06694,5.06469,5.06552,19000000.0
2007-11-30 18:32:00,5.06508,5.06584,5.06417,5.06417,13000000.0
2007-11-30 18:33:00,5.0647,5.06551,5.06422,5.06524,13000000.0
2007-11-30 18:34:00,5.06334,5.06511,5.06297,5.06347,9000000.0
2007-11-30 18:35:00,5.06322,5.06495,5.06298,5.06486,14000000.0
2007-11-30 18:36:00,5.0638,5.06546,5.06372,5.06481,12000000.0
2007-11-30 18:37:00,5.06349,5.06538,5.06349,5.06404,13000000.0
2007-11-30 18:38:00,5.06556,5.06556,5.06405,5.06481,17000000.0
2007-11-30 18:39:00,5.06501,5.06685,5.06411,5.06527,18000000.0
2007-11-30 18:40:00,5.06668,5.06688,5.06515,5.06688,14000000.0
2007-11-30 18:41:00,5.06585,5.06728,5.06585,5.067,18000000.0
2007-11-30 18:42:00,5.06745,5.06796,5.06675,5.06754,14000000.0
2007-11-30 18:43:00,5.06802,5.06827,5.06659,5.06681,14000000.0
2007-11-30 18:44:00,5.06838,5.07033,5.06815,5.07033,12000000.0
2007-11-30 18:45:00,5.06904,5.0708,5.06878,5.06949,17000000.0
2007-11-30 18:46:00,5.06868,5.06995,5.06868,5.06959,15000000.0
2007-11-30 18:47:00,5.06906,5.06917,5.06769,5.06817,16000000.0
2007-11-30 18:48:00,5.0676,5.06903,5.0676,5.06874,11000000.0
2007-11-30 18:49:00,5.06945,5.06945,5.06711,5.06711,8000000.0
2007-11-30 18:50:00,5.06728,5.0688,5.06728,5.06798,16000000.0
2007-11-30 18:51:00,5.06914,5.07016,5.06818,5.07016,19000000.0
2007-11-30 18:52:00,5.06999,5.07032,5.06852,5.06852,10000000.0
2007-11-30 18:53:00,5.06997,5.07042,5.06942,5.07012,10000000.0
2007-11-30 18:54:00,5.06868,5.0707,5.06863,5.0707,11000000.0
2007-11-30 18:55:00,5.06941,5.07094,5.06927,5.06927,8000000.0
2007-11-30 18:56:00,5.06987,5.07219,5.06953,5.07139,16000000.0
2007-11-30 18:57:00,5.07081,5.07284,5.07081,5.07194,8000000.0
2007-11-30 18:58:00,5.07337,5.07337,5.0716,5.0718,13000000.0
2007-11-30 18:59:00,5.0726,5.07263,5.07084,5.07148,17000000.0
2007-11-30 19:00:00,5.06993,5.07129,5.06967,5.07095,13000000.0
2007-11-30 19:01:00,5.06915,5.07071,5.06905,5.06986,12000000.0
2007-11-30 19:02:00,5.07089,5.07095,5.06935,5.06935,16000000.0
2007-11-30 19:03:00,5.07074,5.07112,5.06959,5.06998,17000000.0
2007-11-30 19:04:00,5.0701,5.07071,5.06877,5.06952,12000000.0
2007-11-30 19:05:00,5.06966,5.07058,5.06927,5.0693,17000000.0
2007-11-30 19:06:00,5.06957,5.07052,5.06909,5.06983,7000000.0
2007-11-30 19:07:00,5.07105,5.07105,5.06931,5.07036,20000000.0
2007-11-30 19:08:00,5.07119,5.07183,5.06974,5.07149,21000000.0
2007-11-30 19:09:00,5.07217,5.07222,5.07086,5.07196,16000000.0
2007-11-30 19:10:00,5.07143,5.0715,5.07015,5.07038,14000000.0
2007-11-30 19:11:00,5.07126,5.07222,5.07093,5.07153,12000000.0
2007-11-30 19:12:00,5.07063,5.07209,5.07063,5.07209,18000000.0
2007-11-30 19:13:00,5.07069,5.07268,5.07069,5.07239,14000000.0
2007-11-30 19:14:00,5.07275,5.07275,5.07115,5.07243,18000000.0
2007-11-30 19:15:00,5.07238,5.07238,5.07082,5.07181,9000000.0
2007-11-30 19:16:00,5.07163,5.07197,5.07054,5.07175,12000000.0
2007-11-30 19:17:00,5.06992,5.07107,5.06935,5.07064,14000000.0
2007-11-30 19:18:00,5.07057,5.07059,5.06942,5.07019,16000000.0
2007-11-30 19:19:00,5.07081,5.07164,5.07018,5.07082,7000000.0
2007-11-30 19:20:00,5.06955,5.07066,5.06916,5.06949,8000000.0
2007-11-30 19:21:00,5.07082,5.07082,5.06826,5.06932,18000000.0
2007-11-30 19:22:00,5.06873,5.0705,5.0681,5.0705,9000000.0
2007-11-30 19:23:00,5.07039,5.07069,5.06958,5.07058,10000000.0
2007-11-30 19:24:00,5.07091,5.07156,5.07039,5.07107,11000000.0
2007-11-30 19:25:00,5.07136,5.07136,5.07019,5.07029,17000000.0
2007-11-30 19:26:00,5.07142,5.07181,5.0698,5.0698,11000000.0
2007-11-30 19:27:00,5.07045,5.07075,5.06922,5.06922,13000000.0
2007-11-30 19:28:00,5.06924,5.07066,5.06924,5.07066,10000000.0
2007-11-30 19:29:00,5.06891,5.07134,5.06891,5.07131,11000000.0
2007-11-30 19:30:00,5.06943,5.07129,5.06908,5.06908,12000000.0
2007-11-30 19:31:00,5.07087,5.07089,5.06901,5.06964,8000000.0
2007-11-30 19:32:00,5.06961,5.06997,5.06914,5.06945,11000000.0
2007-11-30 19:33:00,5.07073,5.07073,5.06888,5.06888,13000000.0
2007-11-30 19:34:00,5.07055,5.07055,5.06909,5.06909,12000000.0
2007-11-30 19:35:00,5.06937,5.06941,5.06769,5.06899,13000000.0
2007-11-30 19:36:00,5.06926,5.06935,5.06786,5.06935,12000000.0
2007-11-30 19:37:00,5.06945,5.06975,5.06851,5.0695,8000000.0
2007-11-30 19:38:00,5.06933,5.06933,5.06785,5.06851,20000000.0
2007-11-30 19:39:00,5.06914,5.06914,5.06753,5.06859,11000000.0
2007-11-30 19:40:00,5.06843,5.06843,5.06651,5.06733,11000000.0
2007-11-30 19:41:00,5.0664,5.06769,5.0664,5.06711,9000000.0
2007-11-30 19:42:00,5.06804,5.06832,5.06736,5.06752,10000000.0
2007-11-30 19:43:00,5.06859,5.06859,5.06711,5.06852,14000000.0
2007-11-30 19:44:00,5.06778,5.06813,5.06635,5.06635,15000000.0
2007-11-30 19:45:00,5.06731,5.06765,5.06581,5.06709,12000000.0
2007-11-30 19:46:00,5.06676,5.06693,5.06506,5.06506,11000000.0
2007-11-30 19:47:00,5.06701,5.06701,5.0655,5.06633,10000000.0
2007-11-30 19:48:00,5.06535,5.06776,5.06535,5.06697,9000000.0
2007-11-30 19:49:00,5.06734,5.06862,5.06667,5.06798,16000000.0
2007-11-30 19:50:00,5.06819,5.06837,5.06699,5.06718,10000000.0
2007-11-30 19:51:00,5.0668,5.06782,5.06648,5.06772,11000000.0
2007-11-30 19:52:00,5.06632,5.06782,5.06608,5.06776,19000000.0
2007-11-30 19:53:00,5.06797,5.06862,5.06705,5.06705,19000000.0
2007-11-30 19:54:00,5.06862,5.06862,5.06687,5.06687,14000000.0
2007-11-30 19:55:00,5.06781,5.06837,5.06749,5.06837,16000000.0
2007-11-30 19:56:00,5.06875,5.06884,5.06751,5.06872,12000000.0
2007-11-30 19:57:00,5.06811,5.06898,5.06732,5.06858,14000000.0
2007-11-30 19:58:00,5.06774,5.06901,5.06712,5.06712,13000000.0
2007-11-30 19:59:00,5.06769,5.06769,5.06556,5.06679,10000000.0
2007-11-30 20:00:00,5.06571,5.06681,5.06454,5.06534,15000000.0
2007-11-30 20:01:00,5.06523,5.06743,5.06462,5.06743,14000000.0
2007-11-30 20:02:00,5.06622,5.069,5.06622,5.069,8000000.0
2007-11-30 20:03:00,5.06828,5.06928,5.06783,5.06928,13000000.0
2007-11-30 20:04:00,5.06971,5.07093,5.06872,5.07043,12000000.0
2007-11-30 20:05:00,5.07187,5.07187,5.07034,5.07034,11000000.0
2007-11-30 20:06:00,5.07164,5.07164,5.06979,5.07119,10000000.0
2007-11-30 20:07:00,5.07123,5.07165,5.0699,5.0699,13000000.0
2007-11-30 20:08:00,5.0712,5.07229,5.0702,5.07198,16000000.0
2007-11-30 20:09:00,5.07173,5.07321,5.07159,5.07255,17000000.0
2007-11-30 20:10:00,5.0725,5.07339,5.07212,5.07308,10000000.0
2007-11-30 20:11:00,5.07266,5.07266,5.07099,5.07256,13000000.0
2007-11-30 20:12:00,5.07083,5.0727,5.07083,5.07212,15000000.0
2007-11-30 20:13:00,5.07093,5.07234,5.07083,5.07141,13000000.0
2007-11-30 20:14:00,5.07138,5.07154,5.07037,5.07037,8000000.0
2007-11-30 20:15:00,5.07105,5.0717,5.07075,5.07086,10000000.0
2007-11-30 20:16:00,5.07155,5.0729,5.07102,5.072,14000000.0
2007-11-30 20:17:00,5.0717,5.07293,5.07142,5.07185,13000000.0
2007-11-30 20:18:00,5.07204,5.07245,5.07112,5.07197,7000000.0
2007-11-30 20:19:00,5.07199,5.07199,5.07047,5.07113,11000000.0
2007-11-30 20:20:00,5.07099,5.0726,5.07099,5.07197,19000000.0
2007-11-30 20:21:00,5.07145,5.07296,5.07135,5.07191,11000000.0
2007-11-30 20:22:00,5.07218,5.07287,5.07168,5.07277,11000000.0
2007-11-30 20:23:00,5.07303,5.07318,5.07201,5.07318,13000000.0
2007-11-30 20:24:00,5.07232,5.07356,5.07214,5.07356,9000000.0
2007-11-30 20:25:00,5.07231,5.07326,5.07153,5.07195,18000000.0
2007-11-30 20:26:00,5.07287,5.07298,5.07192,5.07228,7000000.0
2007-11-30 20:27:00,5.07289,5.07299,5.07166,5.07299,9000000.0
2007-11-30 20:28:00,5.07208,5.07301,5.07122,5.07136,13000000.0
2007-11-30 20:29:00,5.07224,5.07236,5.0702,5.07046,14000000.0
2007-11-30 20:30:00,5.07087,5.07186,5.07009,5.07087,16000000.0
2007-11-30 20:31:00,5.07032,5.07168,5.07032,5.07103,22000000.0
2007-11-30 20:32:00,5.07155,5.07218,5.07069,5.07107,12000000.0
2007-11-30 20:33:00,5.0718,5.0718,5.06997,5.07057,13000000.0
2007-11-30 20:34:00,5.07026,5.07094,5.0699,5.07068,15000000.0
2007-11-30 20:35:00,5.07075,5.07129,5.06989,5.07085,16000000.0
2007-11-30 20:36:00,5.07048,5.07131,5.07032,5.07082,15000000.0
2007-11-30 20:37:00,5.07004,5.07188,5.07004,5.07124,14000000.0
2007-11-30 20:38:00,5.07195,5.07198,5.07084,5.07115,13000000.0
2007-11-30 20:39:00,5.07097,5.07202,5.07067,5.07105,18000000.0
2007-11-30 20:40:00,5.071,5.07219,5.0703,5.07094,14000000.0
2007-11-30 20:41:00,5.07168,5.072,5.07044,5.07081,18000000.0
2007-11-30 20:42:00,5.07105,5.07177,5.07015,5.07084,12000000.0
2007-11-30 20:43:00,5.07084,5.07204,5.07054,5.07104,18000000.0
2007-11-30 20:44:00,5.07234,5.07234,5.0705,5.07123,18000000.0
2007-11-30 20:45:00,5.07201,5.07203,5.07101,5.0719,11000000.0
2007-11-30 20:46:00,5.0721,5.07229,5.07094,5.0711,18000000.0
2007-11-30 20:47:00,5.07176,5.0723,5.071,5.0722,20000000.0
2007-11-30 20:48:00,5.07246,5.07285,5.07148,5.07252,17000000.0
2007-11-30 20:49:00,5.07206,5.07339,5.07182,5.07286,16000000.0
2007-11-30 20:50:00,5.07167,5.07371,5.07167,5.07371,8000000.0
2007-11-30 20:51:00,5.07379,5.07379,5.07222,5.07263,8000000.0
2007-11-30 20:52:00,5.07161,5.07363,5.07161,5.07286,12000000.0
2007-11-30 20:53:00,5.07299,5.07407,5.07264,5.0729,16000000.0
2007-11-30 20:54:00,5.07399,5.07432,5.07283,5.07418,15000000.0
2007-11-30 20:55:00,5.0737,5.07528,5.07291,5.07407,16000000.0
2007-11-30 20:56:00,5.07447,5.07496,5.07334,5.07334,7000000.0
2007-11-30 20:57:00,5.07313,5.07533,5.07313,5.07497,14000000.0
2007-11-30 20:58:00,5.07464,5.07556,5.074,5.07532,10000000.0
2007-11-30 20:59:00,5.07552,5.07648,5.0745,5.07611,11000000.0
2007-11-30 21:00:00,5.07701,5.07743,5.07549,5.07738,14000000.0
2007-11-30 21:01:00,5.07805,5.07909,5.0765,5.07857,12000000.0
2007-11-30 21:02:00,5.0776,5.0801,5.0776,5.0801,17000000.0
2007-11-30 21:03:00,5.07996,5.08403,5.07954,5.08403,11000000.0
2007-11-30 21:04:00,5.08496,5.085,5.08311,5.08311,10000000.0
2007-11-30 21:05:00,5.08331,5.08331,5.08169,5.08169,8000000.0
2007-11-30 21:06:00,5.08229,5.08357,5.08137,5.08357,13000000.0
2007-11-30 21:07:00,5.08312,5.08377,5.08143,5.08377,14000000.0
2007-11-30 21:08:00,5.08348,5.08381,5.08273,5.08304,8000000.0
2007-11-30 21:09:00,5.08246,5.08385,5.0822,5.08328,13000000.0
2007-11-30 21:10:00,5.08256,5.08319,5.0817,5.08252,17000000.0
2007-11-30 21:11:00,5.08351,5.08364,5.08225,5.08294,15000000.0
2007-11-30 21:12:00,5.08285,5.08344,5.08214,5.08284,11000000.0
2007-11-30 21:13:00,5.08318,5.08348,5.08185,5.08272,12000000.0
2007-11-30 21:14:00,5.0825,5.08329,5.082,5.08319,14000000.0
2007-11-30 21:15:00,5.08189,5.08298,5.08189,5.08296,13000000.0
2007-11-30 21:16:00,5.08182,5.08309,5.08182,5.0825,12000000.0
2007-11-30 21:17:00,5.08329,5.08354,5.08256,5.08261,16000000.0
2007-11-30 21:18:00,5.08183,5.08316,5.08183,5.08251,15000000.0
2007-11-30 21:19:00,5.08248,5.08344,5.08179,5.08314,15000000.0
2007-11-30 21:20:00,5.08314,5.0834,5.08219,5.0834,8000000.0
2007-11-30 21:21:00,5.08254,5.08381,5.08212,5.08273,17000000.0
2007-11-30 21:22:00,5.08381,5.08427,5.08252,5.0826,11000000.0
2007-11-30 21:23:00,5.08304,5.08398,5.08225,5.08348,23000000.0
2007-11-30 21:24:00,5.08372,5.08428,5.0829,5.08358,13000000.0
2007-11-30 21:25:00,5.0834,5.0845,5.08273,5.0845,15000000.0
2007-11-30 21:26:00,5.08387,5.08461,5.08387,5.08431,10000000.0
2007-11-30 21:27:00,5.08544,5.08608,5.08395,5.08608,10000000.0
2007-11-30 21:28:00,5.08554,5.08609,5.08406,5.08464,13000000.0
2007-11-30 21:29:00,5.08578,5.08578,5.08424,5.08557,10000000.0
2007-11-30 21:30:00,5.08517,5.08539,5.0845,5.08539,16000000.0
2007-11-30 21:31:00,5.08615,5.0883,5.08577,5.0868,18000000.0
2007-11-30 21:32:00,5.08825,5.08829,5.08572,5.08711,15000000.0
2007-11-30 21:33:00,5.08707,5.08707,5.08531,5.08604,13000000.0
2007-11-30 21:34:00,5.08646,5.08724,5.08578,5.08594,9000000.0
2007-11-30 21:35:00,5.08639,5.08688,5.08568,5.0857,8000000.0
2007-11-30 21:36:00,5.08607,5.08682,5.08536,5.0856,18000000.0
2007-11-30 21:37:00,5.08573,5.08725,5.08544,5.08544,22000000.0
2007-11-30 21:38:00,5.08621,5.08706,5.08575,5.08706,9000000.0
2007-11-30 21:39:00,5.08709,5.08715,5.08629,5.0864,11000000.0
2007-11-30 21:40:00,5.0874,5.08749,5.08582,5.08736,19000000.0
2007-11-30 21:41:00,5.08678,5.08734,5.08558,5.08724,12000000.0
2007-11-30 21:42:00,5.086,5.08621,5.08515,5.08551,11000000.0
2007-11-30 21:43:00,5.08613,5.08625,5.08508,5.08525,14000000.0
2007-11-30 21:44:00,5.08546,5.08656,5.08518,5.08656,13000000.0
2007-11-30 21:45:00,5.0866,5.0866,5.0853,5.08603,12000000.0
2007-11-30 21:46:00,5.08593,5.08798,5.08593,5.08732,14000000.0
2007-11-30 21:47:00,5.0866,5.08812,5.08631,5.08735,17000000.0
2007-11-30 21:48:00,5.08761,5.08955,5.08708,5.08898,16000000.0
2007-11-30 21:49:00,5.08945,5.08945,5.08813,5.08868,14000000.0
2007-11-30 21:50:00,5.08978,5.09051,5.08835,5.09051,13000000.0
2007-11-30 21:51:00,5.09091,5.0912,5.08897,5.09023,14000000.0
2007-11-30 21:52:00,5.08936,5.09022,5.08838,5.08955,17000000.0
2007-11-30 21:53:00,5.09019,5.09019,5.088,5.08831,27000000.0
2007-11-30 21:54:00,5.08881,5.0897,5.08858,5.0897,10000000.0
2007-11-30 21:55:00,5.089,5.08958,5.08851,5.08916,8000000.0
2007-11-30 21:56:00,5.08826,5.08876,5.08697,5.08777,16000000.0
2007-11-30 21:57:00,5.08755,5.08755,5.08586,5.08724,18000000.0
2007-11-30 21:58:00,5.08687,5.08804,5.08636,5.08774,18000000.0
2007-11-30 21:59:00,5.08847,5.08892,5.0873,5.08889,17000000.0
2007-11-30 22:00:00,5.08942,5.08959,5.08847,5.08926,9000000.0
2007-11-30 22:01:00,5.08838,5.08989,5.08838,5.08841,22000000.0
2007-11-30 22:02:00,5.08849,5.08919,5.08806,5.08889,11000000.0
2007-11-30 22:03:00,5.09016,5.09016,5.08792,5.08877,16000000.0
2007-11-30 22:04:00,5.08878,5.08913,5.08816,5.08911,12000000.0
2007-11-30 22:05:00,5.08903,5.08984,5.0881,5.08984,7000000.0
2007-11-30 22:06:00,5.08951,5.08994,5.08832,5.08906,15000000.0
2007-11-30 22:07:00,5.08903,5.09011,5.08822,5.08822,19000000.0
2007-11-30 22:08:00,5.08833,5.08892,5.08793,5.08793,11000000.0
2007-11-30 22:09:00,5.08788,5.08914,5.08788,5.08897,10000000.0
2007-11-30 22:10:00,5.0888,5.08938,5.0884,5.08878,10000000.0
2007-11-30 22:11:00,5.08871,5.08986,5.08844,5.08924,18000000.0
2007-11-30 22:12:00,5.09015,5.0904,5.08887,5.08927,11000000.0
2007-11-30 22:13:00,5.08952,5.09019,5.08871,5.09019,14000000.0
2007-11-30 22:14:00,5.09004,5.09043,5.08873,5.08953,24000000.0
2007-11-30 22:15:00,5.09032,5.09063,5.08953,5.08971,13000000.0
2007-11-30 22:16:00,5.09,5.0904,5.0892,5.09,13000000.0
2007-11-30 22:17:00,5.09031,5.09034,5.08924,5.08924,8000000.0
2007-11-30 22:18:00,5.08971,5.09058,5.08923,5.09058,13000000.0
2007-11-30 22:19:00,5.08947,5.08974,5.0872,5.08777,14000000.0
2007-11-30 22:20:00,5.08786,5.08822,5.08714,5.08739,21000000.0
2007-11-30 22:21:00,5.08711,5.08817,5.08688,5.08738,13000000.0
2007-11-30 22:22:00,5.08838,5.08863,5.08688,5.087,12000000.0
2007-11-30 22:23:00,5.08724,5.08761,5.08641,5.08723,18000000.0
2007-11-30 22:24:00,5.08709,5.08727,5.086,5.08708,14000000.0
2007-11-30 22:25:00,5.08662,5.08833,5.08662,5.08744,13000000.0
2007-11-30 22:26:00,5.08676,5.08817,5.08676,5.08744,13000000.0
2007-11-30 22:27:00,5.08836,5.08836,5.08722,5.08769,16000000.0
2007-11-30 22:28:00,5.08837,5.08837,5.08684,5.08765,13000000.0
2007-11-30 22:29:00,5.08718,5.08792,5.08636,5.08722,21000000.0
2007-11-30 22:30:00,5.08782,5.08782,5.08642,5.08709,17000000.0
2007-11-30 22:31:00,5.08759,5.0877,5.08654,5.08742,10000000.0
2007-11-30 22:32:00,5.087,5.0879,5.08679,5.08769,13000000.0
2007-11-30 22:33:00,5.08851,5.08921,5.08801,5.08882,13000000.0
2007-11-30 22:34:00,5.08834,5.08848,5.0879,5.088,13000000.0
2007-11-30 22:35:00,5.08821,5.08918,5.08743,5.08918,19000000.0
2007-11-30 22:36:00,5.08874,5.0892,5.08765,5.08857,14000000.0
2007-11-30 22:37:00,5.08838,5.08947,5.08838,5.08916,17000000.0
2007-11-30 22:38:00,5.08981,5.08981,5.08886,5.0895,9000000.0
2007-11-30 22:39:00,5.08955,5.09024,5.08857,5.08903,20000000.0
2007-11-30 22:40:00,5.0895,5.08978,5.08907,5.08911,13000000.0
2007-11-30 22:41:00,5.09031,5.09031,5.08867,5.08867,13000000.0
2007-11-30 22:42:00,5.0891,5.08959,5.08869,5.08931,10000000.0
2007-11-30 22:43:00,5.08912,5.09015,5.08819,5.08964,15000000.0
2007-11-30 22:44:00,5.08996,5.08996,5.08884,5.08906,16000000.0
2007-11-30 22:45:00,5.08965,5.09016,5.08893,5.09005,14000000.0
2007-11-30 22:46:00,5.08937,5.09006,5.08903,5.08923,12000000.0
2007-11-30 22:47:00,5.08928,5.09084,5.08928,5.09084,7000000.0
2007-11-30 22:48:00,5.09027,5.09128,5.08984,5.09025,16000000.0
2007-11-30 22:49:00,5.09027,5.09108,5.08973,5.09028,10000000.0
2007-11-30 22:50:00,5.09147,5.09147,5.09012,5.09099,15000000.0
2007-11-30 22:51:00,5.0906,5.09108,5.08994,5.09074,17000000.0
2007-11-30 22:52:00,5.09004,5.09014,5.0892,5.08951,10000000.0
2007-11-30 22:53:00,5.09018,5.09098,5.08923,5.09075,20000000.0
2007-11-30 22:54:00,5.08943,5.09067,5.08938,5.09067,10000000.0
2007-11-30 22:55:00,5.08997,5.09105,5.08923,5.08988,12000000.0
2007-11-30 22:56:00,5.08944,5.09088,5.08924,5.09084,9000000.0
2007-11-30 22:57:00,5.09084,5.09121,5.08998,5.0909,18000000.0
2007-11-30 22:58:00,5.09119,5.09135,5.09007,5.09094,13000000.0
2007-11-30 22:59:00,5.09088,5.09137,5.09002,5.09002,10000000.0
2007-11-30 23:00:00,5.09126,5.09172,5.09087,5.09098,17000000.0
2007-11-30 23:01:00,5.09099,5.09187,5.09065,5.09104,13000000.0
2007-11-30 23:02:00,5.09192,5.09194,5.09021,5.09021,7000000.0
2007-11-30 23:03:00,5.09055,5.09178,5.09055,5.09085,16000000.0
2007-11-30 23:04:00,5.09149,5.09174,5.09048,5.09174,12000000.0
2007-11-30 23:05:00,5.09168,5.09168,5.09042,5.0906,11000000.0
2007-11-30 23:06:00,5.09056,5.09179,5.09056,5.09103,11000000.0
2007-11-30 23:07:00,5.09053,5.09153,5.09026,5.09153,13000000.0
2007-11-30 23:08:00,5.09098,5.0917,5.09023,5.09165,20000000.0
2007-11-30 23:09:00,5.09038,5.09148,5.09022,5.09022,16000000.0
2007-11-30 23:10:00,5.0909,5.0909,5.08961,5.08987,16000000.0
2007-11-30 23:11:00,5.08893,5.09011,5.08893,5.0897,10000000.0
2007-11-30 23:12:00,5.0899,5.09093,5.08962,5.09081,12000000.0
2007-11-30 23:13:00,5.09032,5.09097,5.08978,5.09033,16000000.0
2007-11-30 23:14:00,5.09098,5.09098,5.08959,5.0904,9000000.0
2007-11-30 23:15:00,5.08972,5.09034,5.08893,5.08893,9000000.0
2007-11-30 23:16:00,5.08905,5.09056,5.08905,5.08956,18000000.0
2007-11-30 23:17:00,5.09023,5.09023,5.08912,5.08937,8000000.0
2007-11-30 23:18:00,5.08966,5.09027,5.0892,5.08933,10000000.0
2007-11-30 23:19:00,5.08977,5.09068,5.08915,5.08915,9000000.0
2007-11-30 23:20:00,5.0902,5.09072,5.08931,5.09031,17000000.0
2007-11-30 23:21:00,5.09069,5.09094,5.08957,5.08957,11000000.0
2007-11-30 23:22:00,5.08903,5.08958,5.08903,5.08958,12000000.0
2007-11-30 23:23:00,5.08995,5.09073,5.08995,5.09,12000000.0
2007-11-30 23:24:00,5.09126,5.09132,5.09106,5.09119,12000000.0
2007-11-30 23:25:00,5.08957,5.09058,5.08947,5.09018,9000000.0
2007-11-30 23:26:00,5.09119,5.09119,5.08984,5.08984,14000000.0
2007-11-30 23:27:00,5.0903,5.09095,5.0903,5.09056,17000000.0
2007-11-30 23:28:00,5.09137,5.0915,5.09006,5.09103,15000000.0
2007-11-30 23:29:00,5.09108,5.09108,5.08956,5.0901,11000000.0
2007-11-30 23:30:00,5.08862,5.09064,5.08862,5.08947,14000000.0
2007-11-30 23:31:00,5.08918,5.08924,5.08905,5.08905,7000000.0
2007-11-30 23:32:00,5.09033,5.09059,5.08943,5.09019,15000000.0
2007-11-30 23:33:00,5.09033,5.09033,5.0896,5.08962,7000000.0
2007-11-30 23:34:00,5.08918,5.08925,5.08905,5.08925,10000000.0
2007-11-30 23:35:00,5.08967,5.08975,5.08955,5.08955,12000000.0
2007-11-30 23:36:00,5.08992,5.09028,5.08934,5.08983,10000000.0
2007-11-30 23:37:00,5.09042,5.09042,5.08949,5.08949,14000000.0
2007-11-30 23:38:00,5.08939,5.09004,5.08923,5.0893,17000000.0
2007-11-30 23:39:00,5.09031,5.09031,5.08946,5.08953,9000000.0
2007-11-30 23:40:00,5.09004,5.09004,5.08892,5.08971,12000000.0
2007-11-30 23:41:00,5.08924,5.09092,5.08924,5.09016,9000000.0
2007-11-30 23:42:00,5.09024,5.09108,5.0899,5.09065,15000000.0
2007-11-30 23:43:00,5.09023,5.09081,5.08938,5.0898,13000000.0
2007-11-30 23:44:00,5.09082,5.0909,5.08988,5.08996,8000000.0
2007-11-30 23:45:00,5.08987,5.09085,5.08987,5.09085,12000000.0
2007-11-30 23:46:00,5.09064,5.09064,5.08935,5.08937,20000000.0
2007-11-30 23:47:00,5.08908,5.09002,5.08876,5.08884,19000000.0
2007-11-30 23:48:00,5.09026,5.09103,5.08979,5.09088,14000000.0
2007-11-30 23:49:00,5.09046,5.09046,5.08901,5.08903,12000000.0
2007-11-30 23:50:00,5.08993,5.08999,5.08909,5.0891,10000000.0
2007-11-30 23:51:00,5.09004,5.09004,5.08931,5.08947,14000000.0
2007-11-30 23:52:00,5.08903,5.08944,5.08789,5.08838,13000000.0
2007-11-30 23:53:00,5.08793,5.08948,5.08765,5.08942,16000000.0
2007-11-30 23:54:00,5.08842,5.0892,5.0877,5.0877,13000000.0
2007-11-30 23:55:00,5.08829,5.08885,5.0871,5.0871,16000000.0
2007-11-30 23:56:00,5.08716,5.08772,5.0866,5.08663,12000000.0
2007-11-30 23:57:00,5.08778,5.08853,5.08673,5.08724,14000000.0
2007-11-30 23:58:00,5.08909,5.0899,5.08787,5.08888,16000000.0
2007-11-30 23:59:00,5.08974,5.09036,5.08912,5.09036,12000000.0
2007-12-03 02:00:00,5.07953,5.08038,5.0795,5.08023,16000000.0
2007-12-03 02:01:00,5.08023,5.08059,5.07949,5.08051,21000000.0
2007-12-03 02:02:00,5.08072,5.08161,5.08035,5.08066,10000000.0
2007-12-03 02:03:00,5.08083,5.08131,5.08038,5.08131,8000000.0
2007-12-03 02:04:00,5.08096,5.08121,5.08058,5.08077,14000000.0
2007-12-03 02:05:00,5.08034,5.08074,5.08034,5.08066,14000000.0
2007-12-03 02:06:00,5.08,5.08061,5.08,5.08007,15000000.0
2007-12-03 02:07:00,5.08022,5.08076,5.08008,5.08076,10000000.0
2007-12-03 02:08:00,5.08089,5.08109,5.08,5.08006,16000000.0
2007-12-03 02:09:00,5.0808,5.08129,5.08069,5.08093,18000000.0
2007-12-03 02:10:00,5.08112,5.08174,5.08059,5.08174,16000000.0
2007-12-03 02:11:00,5.08135,5.08195,5.08096,5.08178,14000000.0
2007-12-03 02:12:00,5.08174,5.08182,5.08106,5.08182,10000000.0
2007-12-03 02:13:00,5.08149,5.0822,5.08128,5.08188,15000000.0
2007-12-03 02:14:00,5.08225,5.08225,5.0816,5.08191,19000000.0
2007-12-03 02:15:00,5.08277,5.08277,5.08161,5.08254,12000000.0
2007-12-03 02:16:00,5.08261,5.08261,5.0817,5.08196,18000000.0
2007-12-03 02:17:00,5.0828,5.08327,5.08238,5.08327,14000000.0
2007-12-03 02:18:00,5.0833,5.08398,5.08294,5.08323,12000000.0
2007-12-03 02:19:00,5.08315,5.08335,5.08315,5.08328,14000000.0
2007-12-03 02:20:00,5.08336,5.08336,5.08218,5.08299,13000000.0
2007-12-03 02:21:00,5.08346,5.08348,5.08259,5.08264,15000000.0
2007-12-03 02:22:00,5.08322,5.08322,5.08241,5.08241,13000000.0
2007-12-03 02:23:00,5.08379,5.08379,5.08183,5.08297,16000000.0
2007-12-03 02:24:00,5.08257,5.08297,5.08222,5.08273,17000000.0
2007-12-03 02:25:00,5.08302,5.08302,5.08217,5.08245,10000000.0
2007-12-03 02:26:00,5.08231,5.08231,5.08134,5.08134,13000000.0
2007-12-03 02:27:00,5.08231,5.08246,5.08183,5.08241,7000000.0
2007-12-03 02:28:00,5.0822,5.0822,5.08036,5.08036,9000000.0
2007-12-03 02:29:00,5.08108,5.0813,5.08074,5.08106,20000000.0
2007-12-03 02:30:00,5.08187,5.08214,5.08112,5.08178,11000000.0
2007-12-03 02:31:00,5.08092,5.08139,5.08067,5.08139,9000000.0
2007-12-03 02:32:00,5.08127,5.08184,5.08093,5.08107,13000000.0
2007-12-03 02:33:00,5.08113,5.08272,5.08113,5.0822,14000000.0
2007-12-03 02:34:00,5.08193,5.08258,5.08184,5.08211,17000000.0
2007-12-03 02:35:00,5.08296,5.0835,5.0821,5.08296,15000000.0
2007-12-03 02:36:00,5.08306,5.08322,5.08237,5.08321,14000000.0
2007-12-03 02:37:00,5.08382,5.08437,5.08306,5.08395,13000000.0
2007-12-03 02:38:00,5.08425,5.08435,5.08347,5.08385,14000000.0
2007-12-03 02:39:00,5.08466,5.08485,5.08346,5.08423,15000000.0
2007-12-03 02:40:00,5.0839,5.08393,5.08323,5.08384,12000000.0
2007-12-03 02:41:00,5.08377,5.08428,5.08318,5.08386,13000000.0
2007-12-03 02:42:00,5.08412,5.08412,5.0831,5.0831,16000000.0
2007-12-03 02:43:00,5.08305,5.08392,5.08274,5.0829,18000000.0
2007-12-03 02:44:00,5.08399,5.08399,5.08319,5.0835,10000000.0
2007-12-03 02:45:00,5.08351,5.08362,5.08256,5.08271,14000000.0
2007-12-03 02:46:00,5.08326,5.08352,5.08276,5.0834,18000000.0
2007-12-03 02:47:00,5.08326,5.08338,5.08256,5.08333,17000000.0
2007-12-03 02:48:00,5.08385,5.08385,5.08289,5.08313,7000000.0
2007-12-03 02:49:00,5.08397,5.0842,5.08276,5.08337,13000000.0
2007-12-03 02:50:00,5.08415,5.08499,5.08367,5.08499,14000000.0
2007-12-03 02:51:00,5.08481,5.08503,5.08407,5.08445,15000000.0
2007-12-03 02:52:00,5.08409,5.08451,5.08344,5.0835,15000000.0
2007-12-03 02:53:00,5.08383,5.08424,5.08285,5.08369,9000000.0
2007-12-03 02:54:00,5.08392,5.08404,5.08304,5.08404,13000000.0
2007-12-03 02:55:00,5.08357,5.08378,5.0831,5.08345,11000000.0
2007-12-03 02:56:00,5.08369,5.08387,5.08336,5.08336,18000000.0
2007-12-03 02:57:00,5.08339,5.08355,5.08265,5.08306,13000000.0
2007-12-03 02:58:00,5.08292,5.08292,5.08223,5.08268,9000000.0
2007-12-03 02:59:00,5.08213,5.08301,5.08202,5.0824,14000000.0
2007-12-03 03:00:00,5.0817,5.08274,5.0817,5.08226,11000000.0
2007-12-03 03:01:00,5.08238,5.08365,5.08238,5.08361,11000000.0
2007-12-03 03:02:00,5.08392,5.08406,5.08357,5.08383,11000000.0
2007-12-03 03:03:00,5.08468,5.08633,5.08406,5.08525,23000000.0
2007-12-03 03:04:00,5.08638,5.08638,5.08493,5.08493,11000000.0
2007-12-03 03:05:00,5.0855,5.08576,5.08505,5.08528,17000000.0
2007-12-03 03:06:00,5.08559,5.08584,5.08522,5.08584,9000000.0
2007-12-03 03:07:00,5.08596,5.08601,5.08524,5.08558,15000000.0
2007-12-03 03:08:00,5.08594,5.08594,5.08501,5.08501,12000000.0
2007-12-03 03:09:00,5.08604,5.08604,5.08502,5.08554,15000000.0
2007-12-03 03:10:00,5.08549,5.08549,5.08459,5.0851,19000000.0
2007-12-03 03:11:00,5.08431,5.08514,5.08405,5.08408,15000000.0
2007-12-03 03:12:00,5.08525,5.08596,5.08416,5.08534,18000000.0
2007-12-03 03:13:00,5.08615,5.08632,5.08509,5.08594,18000000.0
2007-12-03 03:14:00,5.08634,5.08657,5.08543,5.08577,10000000.0
2007-12-03 03:15:00,5.08503,5.08582,5.08469,5.08501,7000000.0
2007-12-03 03:16:00,5.08535,5.08535,5.08377,5.0844,8000000.0
2007-12-03 03:17:00,5.08386,5.08503,5.08386,5.08502,10000000.0
2007-12-03 03:18:00,5.08502,5.08511,5.08399,5.08424,15000000.0
2007-12-03 03:19:00,5.08442,5.08464,5.08319,5.08319,10000000.0
2007-12-03 03:20:00,5.08377,5.08423,5.08306,5.08402,16000000.0
2007-12-03 03:21:00,5.08287,5.08381,5.08231,5.08381,11000000.0
2007-12-03 03:22:00,5.08254,5.08336,5.08233,5.08336,10000000.0
2007-12-03 03:23:00,5.08355,5.08375,5.08313,5.08352,12000000.0
2007-12-03 03:24:00,5.08389,5.08389,5.08299,5.08374,13000000.0
2007-12-03 03:25:00,5.08339,5.08381,5.08335,5.08362,11000000.0
2007-12-03 03:26:00,5.08375,5.08385,5.08302,5.0837,13000000.0
2007-12-03 03:27:00,5.0829,5.0836,5.0822,5.08263,14000000.0
2007-12-03 03:28:00,5.08265,5.08265,5.08153,5.0822,18000000.0
2007-12-03 03:29:00,5.08144,5.08191,5.08073,5.08167,15000000.0
2007-12-03 03:30:00,5.08242,5.08242,5.08191,5.08212,10000000.0
2007-12-03 03:31:00,5.08227,5.08291,5.08215,5.08215,13000000.0
2007-12-03 03:32:00,5.08188,5.08193,5.08127,5.08127,16000000.0
2007-12-03 03:33:00,5.08119,5.08202,5.08099,5.0816,13000000.0
2007-12-03 03:34:00,5.08141,5.08168,5.08115,5.08154,16000000.0
2007-12-03 03:35:00,5.08202,5.08202,5.08109,5.0817,10000000.0
2007-12-03 03:36:00,5.08096,5.08135,5.08036,5.08084,11000000.0
2007-12-03 03:37:00,5.08005,5.08081,5.08005,5.08048,13000000.0
2007-12-03 03:38:00,5.08004,5.08103,5.08004,5.0807,13000000.0
2007-12-03 03:39:00,5.08046,5.0813,5.08023,5.08087,13000000.0
2007-12-03 03:40:00,5.08036,5.0806,5.07989,5.07989,12000000.0
2007-12-03 03:41:00,5.08045,5.08045,5.07959,5.07973,16000000.0
2007-12-03 03:42:00,5.08014,5.08132,5.07982,5.08103,21000000.0
2007-12-03 03:43:00,5.07949,5.0806,5.0794,5.08002,18000000.0
2007-12-03 03:44:00,5.0808,5.0808,5.07954,5.07978,15000000.0
2007-12-03 03:45:00,5.08046,5.0807,5.0799,5.08041,9000000.0
2007-12-03 03:46:00,5.08017,5.08023,5.07958,5.08008,8000000.0
2007-12-03 03:47:00,5.07923,5.08004,5.07907,5.07999,11000000.0
2007-12-03 03:48:00,5.07909,5.08011,5.07848,5.0801,9000000.0
2007-12-03 03:49:00,5.07934,5.08013,5.07883,5.07986,16000000.0
2007-12-03 03:50:00,5.07885,5.07952,5.0782,5.07894,19000000.0
2007-12-03 03:51:00,5.07894,5.07894,5.07759,5.07813,9000000.0
2007-12-03 03:52:00,5.07732,5.07859,5.07732,5.07832,19000000.0
2007-12-03 03:53:00,5.07863,5.07867,5.07743,5.07851,10000000.0
2007-12-03 03:54:00,5.07832,5.07871,5.07778,5.07818,17000000.0
2007-12-03 03:55:00,5.07748,5.07856,5.07748,5.07805,16000000.0
2007-12-03 03:56:00,5.07916,5.07949,5.07826,5.07831,7000000.0
2007-12-03 03:57:00,5.07956,5.07956,5.07798,5.07879,11000000.0
2007-12-03 03:58:00,5.07833,5.07953,5.07833,5.07855,12000000.0
2007-12-03 03:59:00,5.07863,5.07943,5.0783,5.07866,17000000.0
2007-12-03 04:00:00,5.07901,5.07913,5.0786,5.07911,12000000.0
2007-12-03 04:01:00,5.07896,5.07964,5.07863,5.07888,16000000.0
2007-12-03 04:02:00,5.0797,5.07983,5.07842,5.07928,14000000.0
2007-12-03 04:03:00,5.07923,5.07925,5.07845,5.07912,12000000.0
2007-12-03 04:04:00,5.07954,5.07967,5.07881,5.07967,16000000.0
2007-12-03 04:05:00,5.07888,5.08039,5.0788,5.08031,13000000.0
2007-12-03 04:06:00,5.0792,5.07979,5.07871,5.07925,16000000.0
2007-12-03 04:07:00,5.07884,5.07996,5.07879,5.07895,13000000.0
2007-12-03 04:08:00,5.08079,5.08079,5.07913,5.07945,14000000.0
2007-12-03 04:09:00,5.07907,5.07964,5.07857,5.0794,10000000.0
2007-12-03 04:10:00,5.07918,5.07973,5.07821,5.07894,12000000.0
2007-12-03 04:11:00,5.07894,5.07946,5.07795,5.07911,14000000.0
2007-12-03 04:12:00,5.07885,5.07931,5.07804,5.07843,19000000.0
2007-12-03 04:13:00,5.07895,5.08002,5.07771,5.07797,20000000.0
2007-12-03 04:14:00,5.07842,5.07898,5.07784,5.07838,12000000.0
2007-12-03 04:15:00,5.07768,5.07831,5.07768,5.07831,8000000.0
2007-12-03 04:16:00,5.07924,5.07924,5.07781,5.07789,13000000.0
2007-12-03 04:17:00,5.07899,5.07948,5.07806,5.07861,15000000.0
2007-12-03 04:18:00,5.07805,5.07881,5.0778,5.07881,9000000.0
2007-12-03 04:19:00,5.07907,5.07941,5.07786,5.07848,12000000.0
2007-12-03 04:20:00,5.07901,5.07995,5.07866,5.07869,9000000.0
2007-12-03 04:21:00,5.07963,5.0801,5.07826,5.07826,17000000.0
2007-12-03 04:22:00,5.07929,5.08031,5.07914,5.08022,14000000.0
2007-12-03 04:23:00,5.07893,5.08016,5.07893,5.08007,10000000.0
2007-12-03 04:24:00,5.07859,5.08004,5.07817,5.0792,12000000.0
2007-12-03 04:25:00,5.07909,5.07925,5.07813,5.07813,10000000.0
2007-12-03 04:26:00,5.07801,5.07915,5.07767,5.0788,7000000.0
2007-12-03 04:27:00,5.07888,5.07964,5.07812,5.07845,15000000.0
2007-12-03 04:28:00,5.07803,5.07988,5.07803,5.07946,7000000.0
2007-12-03 04:29:00,5.07907,5.08048,5.07887,5.07887,14000000.0
2007-12-03 04:30:00,5.0799,5.08083,5.0799,5.08012,11000000.0
2007-12-03 04:31:00,5.07984,5.08088,5.07974,5.0807,15000000.0
2007-12-03 04:32:00,5.08009,5.08103,5.07983,5.08052,17000000.0
2007-12-03 04:33:00,5.08111,5.08141,5.07984,5.07992,14000000.0
2007-12-03 04:34:00,5.08089,5.08156,5.08059,5.08155,9000000.0
2007-12-03 04:35:00,5.08018,5.08121,5.07981,5.08052,12000000.0
2007-12-03 04:36:00,5.08083,5.08178,5.07987,5.07987,12000000.0
2007-12-03 04:37:00,5.08019,5.08042,5.07916,5.07965,12000000.0
2007-12-03 04:38:00,5.08157,5.08185,5.08013,5.08162,11000000.0
2007-12-03 04:39:00,5.08105,5.08144,5.08002,5.08079,17000000.0
2007-12-03 04:40:00,5.08088,5.08125,5.07988,5.08063,9000000.0
2007-12-03 04:41:00,5.08065,5.08085,5.07972,5.08067,10000000.0
2007-12-03 04:42:00,5.07913,5.08069,5.07913,5.08004,8000000.0
2007-12-03 04:43:00,5.08023,5.08121,5.07977,5.08105,18000000.0
2007-12-03 04:44:00,5.08112,5.0813,5.08009,5.08047,9000000.0
2007-12-03 04:45:00,5.08,5.08048,5.07938,5.07976,9000000.0
2007-12-03 04:46:00,5.08056,5.08081,5.07923,5.07923,16000000.0
2007-12-03 04:47:00,5.08002,5.08051,5.07953,5.07961,12000000.0
2007-12-03 04:48:00,5.08016,5.08016,5.07909,5.07917,10000000.0
2007-12-03 04:49:00,5.07967,5.08062,5.07963,5.07997,16000000.0
2007-12-03 04:50:00,5.08043,5.0806,5.07954,5.08052,16000000.0
2007-12-03 04:51:00,5.07955,5.08074,5.07932,5.07973,20000000.0
2007-12-03 04:52:00,5.07995,5.08042,5.07938,5.07944,13000000.0
2007-12-03 04:53:00,5.07989,5.08036,5.07967,5.07992,11000000.0
2007-12-03 04:54:00,5.08056,5.08076,5.07935,5.07948,11000000.0
2007-12-03 04:55:00,5.07931,5.08035,5.07928,5.07947,12000000.0
2007-12-03 04:56:00,5.0795,5.08014,5.07885,5.07936,16000000.0
2007-12-03 04:57:00,5.0801,5.08037,5.07897,5.07904,7000000.0
2007-12-03 04:58:00,5.07978,5.07996,5.07954,5.07954,13000000.0
2007-12-03 04:59:00,5.08089,5.08089,5.0797,5.07974,17000000.0
2007-12-03 05:00:00,5.08016,5.08097,5.07978,5.07988,10000000.0
2007-12-03 05:01:00,5.08033,5.08182,5.0803,5.08052,13000000.0
2007-12-03 05:02:00,5.08058,5.0816,5.07979,5.08097,18000000.0
2007-12-03 05:03:00,5.08018,5.08151,5.08018,5.08151,9000000.0
2007-12-03 05:04:00,5.08089,5.08094,5.08011,5.08033,12000000.0
2007-12-03 05:05:00,5.07963,5.08099,5.07963,5.08076,10000000.0
2007-12-03 05:06:00,5.08019,5.08066,5.07943,5.07984,20000000.0
2007-12-03 05:07:00,5.08024,5.08037,5.07921,5.07946,10000000.0
2007-12-03 05:08:00,5.07925,5.0802,5.07925,5.07954,17000000.0
2007-12-03 05:09:00,5.0801,5.08031,5.07894,5.07955,15000000.0
2007-12-03 05:10:00,5.07953,5.08066,5.07926,5.07927,10000000.0
2007-12-03 05:11:00,5.07974,5.08019,5.07926,5.07939,16000000.0
2007-12-03 05:12:00,5.07937,5.08051,5.07937,5.07991,7000000.0
2007-12-03 05:13:00,5.07996,5.08135,5.07996,5.08105,12000000.0
2007-12-03 05:14:00,5.08048,5.08182,5.08048,5.08064,14000000.0
2007-12-03 05:15:00,5.08095,5.08188,5.08058,5.08109,16000000.0
2007-12-03 05:16:00,5.08116,5.08224,5.08053,5.08157,15000000.0
2007-12-03 05:17:00,5.08252,5.08252,5.08161,5.08226,10000000.0
2007-12-03 05:18:00,5.08226,5.08267,5.08125,5.08189,13000000.0
2007-12-03 05:19:00,5.08178,5.08266,5.08124,5.08151,13000000.0
2007-12-03 05:20:00,5.08171,5.08171,5.08104,5.0811,20000000.0
2007-12-03 05:21:00,5.08154,5.08199,5.0812,5.08192,9000000.0
2007-12-03 05:22:00,5.08031,5.08219,5.08031,5.08071,17000000.0
2007-12-03 05:23:00,5.08196,5.08231,5.08101,5.08213,14000000.0
2007-12-03 05:24:00,5.08156,5.08265,5.08122,5.08191,19000000.0
2007-12-03 05:25:00,5.08148,5.08226,5.08112,5.08197,13000000.0
2007-12-03 05:26:00,5.0821,5.08315,5.0817,5.08197,13000000.0
2007-12-03 05:27:00,5.08293,5.08293,5.08115,5.08273,13000000.0
2007-12-03 05:28:00,5.08249,5.08278,5.08182,5.08199,10000000.0
2007-12-03 05:29:00,5.08255,5.08356,5.0819,5.08266,17000000.0
2007-12-03 05:30:00,5.08168,5.08371,5.08168,5.08266,21000000.0
2007-12-03 05:31:00,5.08223,5.08263,5.08155,5.08155,13000000.0
2007-12-03 05:32:00,5.08305,5.08309,5.08149,5.08162,16000000.0
2007-12-03 05:33:00,5.08179,5.08243,5.08119,5.08186,13000000.0
2007-12-03 05:34:00,5.08202,5.08282,5.08131,5.08137,13000000.0
2007-12-03 05:35:00,5.08153,5.08252,5.08101,5.08186,14000000.0
2007-12-03 05:36:00,5.08094,5.08139,5.08089,5.08139,18000000.0
2007-12-03 05:37:00,5.08103,5.08222,5.08085,5.08196,12000000.0
2007-12-03 05:38:00,5.08016,5.08218,5.08016,5.08176,13000000.0
2007-12-03 05:39:00,5.08074,5.08298,5.08074,5.08165,21000000.0
2007-12-03 05:40:00,5.08172,5.08226,5.08092,5.08165,14000000.0
2007-12-03 05:41:00,5.08142,5.08218,5.08026,5.08114,13000000.0
2007-12-03 05:42:00,5.082,5.08212,5.08031,5.08031,8000000.0
2007-12-03 05:43:00,5.08184,5.08255,5.08076,5.08135,13000000.0
2007-12-03 05:44:00,5.08107,5.0821,5.08079,5.08146,13000000.0
2007-12-03 05:45:00,5.08168,5.08251,5.08096,5.0818,24000000.0
2007-12-03 05:46:00,5.08205,5.08316,5.08146,5.0824,14000000.0
2007-12-03 05:47:00,5.08155,5.08295,5.08135,5.08154,11000000.0
2007-12-03 05:48:00,5.08195,5.08284,5.08175,5.08175,18000000.0
2007-12-03 05:49:00,5.08136,5.08269,5.08136,5.08185,10000000.0
2007-12-03 05:50:00,5.0821,5.08269,5.08141,5.08141,10000000.0
2007-12-03 05:51:00,5.08251,5.08284,5.08184,5.08238,11000000.0
2007-12-03 05:52:00,5.08236,5.08271,5.08156,5.08167,19000000.0
2007-12-03 05:53:00,5.08152,5.08152,5.08125,5.08152,15000000.0
2007-12-03 05:54:00,5.08195,5.08195,5.08175,5.08175,7000000.0
2007-12-03 05:55:00,5.08187,5.08241,5.08113,5.08161,12000000.0
2007-12-03 05:56:00,5.08189,5.08283,5.08117,5.08188,16000000.0
2007-12-03 05:57:00,5.08184,5.08254,5.08129,5.08254,11000000.0
2007-12-03 05:58:00,5.08173,5.08295,5.08153,5.08158,22000000.0
2007-12-03 05:59:00,5.08135,5.08155,5.08135,5.08148,9000000.0
2007-12-03 06:00:00,5.08219,5.08292,5.08135,5.0822,17000000.0
2007-12-03 06:01:00,5.08101,5.083,5.08101,5.0818,18000000.0
2007-12-03 06:02:00,5.08135,5.08175,5.08031,5.08175,18000000.0
2007-12-03 06:03:00,5.08115,5.08135,5.08115,5.08135,16000000.0
2007-12-03 06:04:00,5.08079,5.0811,5.08033,5.08106,8000000.0
2007-12-03 06:05:00,5.08049,5.08128,5.08035,5.08075,10000000.0
2007-12-03 06:06:00,5.08102,5.08155,5.0802,5.08088,27000000.0
2007-12-03 06:07:00,5.08034,5.08084,5.079,5.07919,17000000.0
2007-12-03 06:08:00,5.07997,5.08085,5.07908,5.07949,14000000.0
2007-12-03 06:09:00,5.08106,5.08111,5.0797,5.08097,13000000.0
2007-12-03 06:10:00,5.08005,5.08054,5.07906,5.07948,14000000.0
2007-12-03 06:11:00,5.07981,5.08094,5.07928,5.07928,16000000.0
2007-12-03 06:12:00,5.08136,5.08136,5.07927,5.08085,17000000.0
2007-12-03 06:13:00,5.07946,5.0804,5.07866,5.07966,14000000.0
2007-12-03 06:14:00,5.07988,5.08013,5.0787,5.07964,12000000.0
2007-12-03 06:15:00,5.07936,5.08026,5.07882,5.07905,13000000.0
2007-12-03 06:16:00,5.08011,5.08078,5.07923,5.08008,14000000.0
2007-12-03 06:17:00,5.07987,5.08073,5.07983,5.08014,11000000.0
2007-12-03 06:18:00,5.08082,5.08125,5.08008,5.08043,12000000.0
2007-12-03 06:19:00,5.08107,5.08146,5.07965,5.08042,19000000.0
2007-12-03 06:20:00,5.08062,5.08129,5.08005,5.08057,11000000.0
2007-12-03 06:21:00,5.07964,5.0802,5.07906,5.07963,9000000.0
2007-12-03 06:22:00,5.07991,5.08065,5.07905,5.07977,22000000.0
2007-12-03 06:23:00,5.07955,5.08039,5.07885,5.07943,18000000.0
2007-12-03 06:24:00,5.07929,5.08023,5.07918,5.07967,8000000.0
2007-12-03 06:25:00,5.08008,5.08078,5.07952,5.08035,9000000.0
2007-12-03 06:26:00,5.08057,5.08155,5.07996,5.08052,13000000.0
2007-12-03 06:27:00,5.08009,5.0819,5.08009,5.08082,15000000.0
2007-12-03 06:28:00,5.08163,5.08227,5.08062,5.08142,18000000.0
2007-12-03 06:29:00,5.08163,5.08207,5.08088,5.08088,16000000.0
2007-12-03 06:30:00,5.08189,5.08265,5.08159,5.08225,10000000.0
2007-12-03 06:31:00,5.08153,5.08226,5.08063,5.08063,13000000.0
2007-12-03 06:32:00,5.08116,5.08116,5.08072,5.08095,10000000.0
2007-12-03 06:33:00,5.08183,5.08212,5.08096,5.08146,10000000.0
2007-12-03 06:34:00,5.08131,5.08217,5.08073,5.08073,15000000.0
2007-12-03 06:35:00,5.08099,5.08112,5.08089,5.08105,13000000.0
2007-12-03 06:36:00,5.08076,5.08119,5.0803,5.08084,23000000.0
2007-12-03 06:37:00,5.08138,5.08217,5.08085,5.08146,11000000.0
2007-12-03 06:38:00,5.08143,5.08197,5.08067,5.08118,17000000.0
2007-12-03 06:39:00,5.08119,5.08167,5.08029,5.08029,8000000.0
2007-12-03 06:40:00,5.08067,5.08121,5.07954,5.07954,15000000.0
2007-12-03 06:41:00,5.08002,5.08056,5.07951,5.08005,15000000.0
2007-12-03 06:42:00,5.08002,5.08048,5.07907,5.07907,16000000.0
2007-12-03 06:43:00,5.07926,5.08005,5.07878,5.07969,12000000.0
2007-12-03 06:44:00,5.07895,5.08038,5.07895,5.08012,13000000.0
2007-12-03 06:45:00,5.07962,5.07979,5.07917,5.07917,14000000.0
2007-12-03 06:46:00,5.07995,5.07995,5.07852,5.07919,12000000.0
2007-12-03 06:47:00,5.07893,5.08007,5.07803,5.07803,11000000.0
2007-12-03 06:48:00,5.07906,5.07951,5.07845,5.0792,15000000.0
2007-12-03 06:49:00,5.07901,5.07985,5.07867,5.07919,17000000.0
2007-12-03 06:50:00,5.0786,5.0786,5.07805,5.07805,13000000.0
2007-12-03 06:51:00,5.07923,5.07948,5.07809,5.07824,8000000.0
2007-12-03 06:52:00,5.07857,5.0792,5.07787,5.07845,14000000.0
2007-12-03 06:53:00,5.07823,5.07918,5.07794,5.07856,13000000.0
2007-12-03 06:54:00,5.07856,5.0793,5.07804,5.07873,8000000.0
2007-12-03 06:55:00,5.07949,5.07949,5.07846,5.07852,10000000.0
2007-12-03 06:56:00,5.07856,5.07856,5.0778,5.07816,11000000.0
2007-12-03 06:57:00,5.07773,5.07893,5.0775,5.07818,17000000.0
2007-12-03 06:58:00,5.07922,5.07922,5.0778,5.0778,12000000.0
2007-12-03 06:59:00,5.07784,5.07889,5.07763,5.07889,14000000.0
2007-12-03 07:00:00,5.07877,5.07886,5.07818,5.07883,11000000.0
2007-12-03 07:01:00,5.0784,5.07865,5.07798,5.07813,10000000.0
2007-12-03 07:02:00,5.0786,5.07862,5.07743,5.07743,14000000.0
2007-12-03 07:03:00,5.07764,5.078,5.07733,5.07764,7000000.0
2007-12-03 07:04:00,5.07801,5.07801,5.07681,5.07735,16000000.0
2007-12-03 07:05:00,5.07713,5.07816,5.07661,5.07715,15000000.0
2007-12-03 07:06:00,5.07821,5.07826,5.0774,5.07782,16000000.0
2007-12-03 07:07:00,5.07766,5.07794,5.07707,5.07739,12000000.0
2007-12-03 07:08:00,5.07802,5.07802,5.07704,5.07733,8000000.0
2007-12-03 07:09:00,5.07714,5.078,5.07714,5.078,8000000.0
2007-12-03 07:10:00,5.07762,5.07851,5.07736,5.07747,16000000.0
2007-12-03 07:11:00,5.07785,5.07855,5.0772,5.07755,17000000.0
2007-12-03 07:12:00,5.07808,5.07827,5.07696,5.07759,20000000.0
2007-12-03 07:13:00,5.07764,5.07764,5.07699,5.07724,18000000.0
2007-12-03 07:14:00,5.07854,5.07878,5.07755,5.07755,11000000.0
2007-12-03 07:15:00,5.07768,5.07835,5.0774,5.07742,18000000.0
2007-12-03 07:16:00,5.07795,5.07795,5.07669,5.07765,18000000.0
2007-12-03 07:17:00,5.07645,5.0779,5.07645,5.07736,12000000.0
2007-12-03 07:18:00,5.07781,5.07836,5.07698,5.07786,18000000.0
2007-12-03 07:19:00,5.07796,5.078,5.07661,5.07661,14000000.0
2007-12-03 07:20:00,5.07621,5.0764,5.07613,5.07614,18000000.0
2007-12-03 07:21:00,5.07816,5.07826,5.07714,5.07714,13000000.0
2007-12-03 07:22:00,5.07758,5.07851,5.07723,5.07783,14000000.0
2007-12-03 07:23:00,5.07799,5.07834,5.07699,5.07801,15000000.0
2007-12-03 07:24:00,5.07753,5.07753,5.07672,5.07672,16000000.0
2007-12-03 07:25:00,5.07848,5.07848,5.07648,5.07648,15000000.0
2007-12-03 07:26:00,5.07718,5.07824,5.07677,5.07713,13000000.0
2007-12-03 07:27:00,5.07806,5.07822,5.07685,5.07753,12000000.0
2007-12-03 07:28:00,5.07869,5.07869,5.07726,5.07726,22000000.0
2007-12-03 07:29:00,5.07728,5.07857,5.0769,5.07857,16000000.0
2007-12-03 07:30:00,5.07791,5.07899,5.07715,5.07837,14000000.0
2007-12-03 07:31:00,5.07816,5.07832,5.07737,5.0774,13000000.0
2007-12-03 07:32:00,5.07823,5.07855,5.07789,5.07845,9000000.0
2007-12-03 07:33:00,5.07854,5.07876,5.07754,5.07754,7000000.0
2007-12-03 07:34:00,5.07667,5.07729,5.07667,5.07708,18000000.0
2007-12-03 07:35:00,5.07834,5.07834,5.07681,5.07726,9000000.0
2007-12-03 07:36:00,5.07746,5.07838,5.07698,5.07772,13000000.0
2007-12-03 07:37:00,5.07752,5.07856,5.07752,5.07764,11000000.0
2007-12-03 07:38:00,5.0779,5.0787,5.07762,5.0787,11000000.0
2007-12-03 07:39:00,5.078,5.07879,5.07755,5.07838,19000000.0
2007-12-03 07:40:00,5.07753,5.0781,5.07695,5.07763,11000000.0
2007-12-03 07:41:00,5.07708,5.07809,5.07693,5.07693,7000000.0
2007-12-03 07:42:00,5.07699,5.07905,5.07699,5.07905,13000000.0
2007-12-03 07:43:00,5.07864,5.07951,5.07819,5.07919,14000000.0
2007-12-03 07:44:00,5.07795,5.07966,5.07788,5.07875,10000000.0
2007-12-03 07:45:00,5.07805,5.07899,5.07805,5.07844,8000000.0
2007-12-03 07:46:00,5.0781,5.07965,5.07783,5.07861,13000000.0
2007-12-03 07:47:00,5.07949,5.07994,5.07859,5.07914,15000000.0
2007-12-03 07:48:00,5.0789,5.08015,5.07862,5.07862,13000000.0
2007-12-03 07:49:00,5.07922,5.07971,5.07873,5.07894,10000000.0
2007-12-03 07:50:00,5.07905,5.07964,5.07781,5.07854,17000000.0
2007-12-03 07:51:00,5.07948,5.07948,5.07779,5.07827,16000000.0
2007-12-03 07:52:00,5.07804,5.07864,5.0772,5.07795,13000000.0
2007-12-03 07:53:00,5.07896,5.07896,5.07763,5.07763,10000000.0
2007-12-03 07:54:00,5.07809,5.07809,5.07678,5.07727,11000000.0
2007-12-03 07:55:00,5.07692,5.0783,5.07692,5.07766,12000000.0
2007-12-03 07:56:00,5.07763,5.07868,5.07755,5.07868,13000000.0
2007-12-03 07:57:00,5.0785,5.07918,5.07807,5.07906,8000000.0
2007-12-03 07:58:00,5.07918,5.07999,5.07825,5.07897,14000000.0
2007-12-03 07:59:00,5.07861,5.07945,5.07803,5.07804,15000000.0
2007-12-03 08:00:00,5.07819,5.07866,5.07712,5.07748,10000000.0
2007-12-03 08:01:00,5.07892,5.07905,5.07765,5.07776,13000000.0
2007-12-03 08:02:00,5.07771,5.07897,5.07771,5.07817,14000000.0
2007-12-03 08:03:00,5.07797,5.07921,5.07769,5.07821,12000000.0
2007-12-03 08:04:00,5.07825,5.07882,5.07743,5.07787,16000000.0
2007-12-03 08:05:00,5.07915,5.07935,5.07815,5.07815,14000000.0
2007-12-03 08:06:00,5.07919,5.07919,5.0774,5.07791,19000000.0
2007-12-03 08:07:00,5.07863,5.07907,5.07753,5.07753,19000000.0
2007-12-03 08:08:00,5.07793,5.07856,5.07764,5.07764,11000000.0
2007-12-03 08:09:00,5.07904,5.07904,5.07758,5.07887,10000000.0
2007-12-03 08:10:00,5.07678,5.07835,5.07678,5.07835,16000000.0
2007-12-03 08:11:00,5.07712,5.07819,5.07712,5.07764,9000000.0
2007-12-03 08:12:00,5.07785,5.07889,5.07785,5.07889,10000000.0
2007-12-03 08:13:00,5.07879,5.07879,5.07745,5.07799,11000000.0
2007-12-03 08:14:00,5.07728,5.07773,5.07664,5.07746,12000000.0
2007-12-03 08:15:00,5.07735,5.07811,5.07681,5.07743,15000000.0
2007-12-03 08:16:00,5.07697,5.07798,5.07657,5.07706,14000000.0
2007-12-03 08:17:00,5.07799,5.07799,5.07665,5.07792,10000000.0
2007-12-03 08:18:00,5.07724,5.07747,5.07606,5.07644,9000000.0
2007-12-03 08:19:00,5.07686,5.07725,5.07613,5.07664,11000000.0
2007-12-03 08:20:00,5.07679,5.07679,5.07636,5.07636,11000000.0
2007-12-03 08:21:00,5.07583,5.07655,5.07489,5.07609,20000000.0
2007-12-03 08:22:00,5.0755,5.07626,5.07522,5.07581,8000000.0
2007-12-03 08:23:00,5.07579,5.07681,5.07558,5.07622,12000000.0
2007-12-03 08:24:00,5.07615,5.07697,5.07552,5.07599,13000000.0
2007-12-03 08:25:00,5.07734,5.07736,5.07583,5.07583,12000000.0
2007-12-03 08:26:00,5.07634,5.07739,5.0758,5.07719,13000000.0
2007-12-03 08:27:00,5.07739,5.07825,5.07694,5.07825,11000000.0
2007-12-03 08:28:00,5.07743,5.07793,5.07704,5.0773,8000000.0
2007-12-03 08:29:00,5.07661,5.07749,5.07569,5.07624,12000000.0
2007-12-03 08:30:00,5.0768,5.07728,5.07565,5.07565,11000000.0
2007-12-03 08:31:00,5.07611,5.07684,5.07578,5.07668,10000000.0
2007-12-03 08:32:00,5.07535,5.07644,5.07484,5.07484,13000000.0
2007-12-03 08:33:00,5.07624,5.07624,5.07494,5.07556,11000000.0
2007-12-03 08:34:00,5.07567,5.07627,5.07453,5.07507,17000000.0
2007-12-03 08:35:00,5.0749,5.07631,5.0749,5.07522,11000000.0
2007-12-03 08:36:00,5.07635,5.07635,5.07523,5.0755,10000000.0
2007-12-03 08:37:00,5.07565,5.07622,5.07523,5.07523,9000000.0
2007-12-03 08:38:00,5.07596,5.07696,5.07543,5.07638,18000000.0
2007-12-03 08:39:00,5.07626,5.07715,5.07578,5.07715,8000000.0
2007-12-03 08:40:00,5.07541,5.07734,5.07531,5.07734,7000000.0
2007-12-03 08:41:00,5.0771,5.0771,5.07568,5.07684,16000000.0
2007-12-03 08:42:00,5.07617,5.07617,5.07492,5.07594,14000000.0
2007-12-03 08:43:00,5.07504,5.07515,5.07373,5.07427,12000000.0
2007-12-03 08:44:00,5.07476,5.07512,5.07371,5.07406,9000000.0
2007-12-03 08:45:00,5.07361,5.07493,5.07343,5.07398,18000000.0
2007-12-03 08:46:00,5.07494,5.07512,5.07377,5.07412,14000000.0
2007-12-03 08:47:00,5.07566,5.07566,5.07431,5.07457,18000000.0
2007-12-03 08:48:00,5.07555,5.07584,5.07454,5.07496,12000000.0
2007-12-03 08:49:00,5.07369,5.07524,5.07369,5.07453,14000000.0
2007-12-03 08:50:00,5.0758,5.07625,5.07419,5.07484,16000000.0
2007-12-03 08:51:00,5.0753,5.07596,5.07459,5.07519,21000000.0
2007-12-03 08:52:00,5.07534,5.07558,5.07394,5.07481,20000000.0
2007-12-03 08:53:00,5.0748,5.0748,5.07378,5.07396,7000000.0
2007-12-03 08:54:00,5.07415,5.07578,5.0739,5.07444,17000000.0
2007-12-03 08:55:00,5.07671,5.07692,5.0749,5.0749,12000000.0
2007-12-03 08:56:00,5.07513,5.07574,5.07406,5.07406,17000000.0
2007-12-03 08:57:00,5.07504,5.07537,5.07323,5.07323,16000000.0
2007-12-03 08:58:00,5.07328,5.07465,5.07312,5.0743,12000000.0
2007-12-03 08:59:00,5.0734,5.07482,5.0734,5.07478,13000000.0
2007-12-03 09:00:00,5.07513,5.07536,5.07375,5.07375,17000000.0
2007-12-03 09:01:00,5.07598,5.07697,5.07493,5.07537,13000000.0
2007-12-03 09:02:00,5.07551,5.07551,5.0735,5.0735,8000000.0
2007-12-03 09:03:00,5.07546,5.07546,5.0738,5.07472,16000000.0
2007-12-03 09:04:00,5.07359,5.07567,5.07359,5.07458,8000000.0
2007-12-03 09:05:00,5.07479,5.0751,5.07379,5.07427,11000000.0
2007-12-03 09:06:00,5.0743,5.07482,5.07372,5.07482,10000000.0
2007-12-03 09:07:00,5.07506,5.07506,5.07391,5.07424,10000000.0
2007-12-03 09:08:00,5.07348,5.07463,5.07276,5.07403,19000000.0
2007-12-03 09:09:00,5.07241,5.07313,5.07126,5.07227,16000000.0
2007-12-03 09:10:00,5.07207,5.07232,5.07064,5.07064,8000000.0
2007-12-03 09:11:00,5.07109,5.07138,5.06963,5.06993,11000000.0
2007-12-03 09:12:00,5.06949,5.07042,5.06905,5.07042,16000000.0
2007-12-03 09:13:00,5.07108,5.07361,5.06994,5.07181,15000000.0
2007-12-03 09:14:00,5.07253,5.07294,5.07104,5.07189,17000000.0
2007-12-03 09:15:00,5.07261,5.07261,5.07082,5.07162,12000000.0
2007-12-03 09:16:00,5.07185,5.07268,5.07077,5.07165,14000000.0
2007-12-03 09:17:00,5.07244,5.07274,5.07069,5.07197,14000000.0
2007-12-03 09:18:00,5.0723,5.0723,5.06999,5.06999,18000000.0
2007-12-03 09:19:00,5.06884,5.06955,5.06784,5.06895,14000000.0
2007-12-03 09:20:00,5.07005,5.07005,5.06787,5.06787,18000000.0
2007-12-03 09:21:00,5.07,5.0703,5.06869,5.06905,17000000.0
2007-12-03 09:22:00,5.06876,5.07008,5.06857,5.06954,13000000.0
2007-12-03 09:23:00,5.06928,5.07075,5.06926,5.07075,12000000.0
2007-12-03 09:24:00,5.07054,5.07062,5.06858,5.06947,14000000.0
2007-12-03 09:25:00,5.06989,5.07009,5.06883,5.07009,9000000.0
2007-12-03 09:26:00,5.06865,5.06971,5.06801,5.06927,13000000.0
2007-12-03 09:27:00,5.06904,5.06904,5.06524,5.06726,13000000.0
2007-12-03 09:28:00,5.06784,5.06793,5.06593,5.06751,19000000.0
2007-12-03 09:29:00,5.06846,5.06895,5.06715,5.06815,14000000.0
2007-12-03 09:30:00,5.06818,5.06982,5.0677,5.06982,15000000.0
2007-12-03 09:31:00,5.06966,5.06966,5.06774,5.06824,11000000.0
2007-12-03 09:32:00,5.06793,5.06915,5.06735,5.06915,16000000.0
2007-12-03 09:33:00,5.06896,5.06962,5.0676,5.06856,9000000.0
2007-12-03 09:34:00,5.06857,5.0689,5.06716,5.0689,18000000.0
2007-12-03 09:35:00,5.06844,5.06844,5.06502,5.06502,14000000.0
2007-12-03 09:36:00,5.067,5.067,5.06474,5.06563,16000000.0
2007-12-03 09:37:00,5.06606,5.06612,5.06444,5.06466,20000000.0
2007-12-03 09:38:00,5.06534,5.06585,5.06345,5.06525,19000000.0
2007-12-03 09:39:00,5.0645,5.06504,5.06308,5.064,16000000.0
2007-12-03 09:40:00,5.06461,5.06666,5.06418,5.06589,12000000.0
2007-12-03 09:41:00,5.06676,5.06781,5.06586,5.06775,18000000.0
2007-12-03 09:42:00,5.06852,5.06852,5.06686,5.06751,16000000.0
2007-12-03 09:43:00,5.06783,5.0681,5.06633,5.0681,15000000.0
2007-12-03 09:44:00,5.06823,5.06865,5.06691,5.06691,13000000.0
2007-12-03 09:45:00,5.06753,5.069,5.06726,5.06879,13000000.0
2007-12-03 09:46:00,5.06737,5.06898,5.06737,5.06784,17000000.0
2007-12-03 09:47:00,5.06934,5.07115,5.06781,5.07105,13000000.0
2007-12-03 09:48:00,5.07018,5.07163,5.06912,5.07073,16000000.0
2007-12-03 09:49:00,5.07049,5.07116,5.06879,5.06879,17000000.0
2007-12-03 09:50:00,5.06865,5.06982,5.0685,5.06885,12000000.0
2007-12-03 09:51:00,5.07029,5.07037,5.06918,5.06918,16000000.0
2007-12-03 09:52:00,5.0702,5.07043,5.06896,5.0704,16000000.0
2007-12-03 09:53:00,5.07109,5.07144,5.06923,5.07007,15000000.0
2007-12-03 09:54:00,5.07154,5.07154,5.06941,5.07062,15000000.0
2007-12-03 09:55:00,5.07032,5.07032,5.06831,5.06954,15000000.0
2007-12-03 09:56:00,5.06941,5.06949,5.06833,5.06943,17000000.0
2007-12-03 09:57:00,5.06929,5.06929,5.06781,5.06781,12000000.0
2007-12-03 09:58:00,5.06898,5.06948,5.068,5.06921,14000000.0
2007-12-03 09:59:00,5.06933,5.06933,5.06757,5.06763,10000000.0
2007-12-03 10:00:00,5.06688,5.06859,5.06688,5.06854,11000000.0
2007-12-03 10:01:00,5.06819,5.06948,5.06749,5.06948,24000000.0
2007-12-03 10:02:00,5.07072,5.07138,5.06849,5.07138,14000000.0
2007-12-03 10:03:00,5.0714,5.0714,5.06976,5.07032,16000000.0
2007-12-03 10:04:00,5.07227,5.07326,5.07171,5.07326,10000000.0
2007-12-03 10:05:00,5.07375,5.07383,5.07238,5.07383,10000000.0
2007-12-03 10:06:00,5.07437,5.07521,5.07247,5.0737,9000000.0
2007-12-03 10:07:00,5.07236,5.07489,5.07236,5.07465,11000000.0
2007-12-03 10:08:00,5.07575,5.07613,5.07468,5.07606,9000000.0
2007-12-03 10:09:00,5.07673,5.07701,5.07612,5.07701,11000000.0
2007-12-03 10:10:00,5.07735,5.07769,5.07642,5.07708,15000000.0
2007-12-03 10:11:00,5.07723,5.07776,5.07567,5.07673,16000000.0
2007-12-03 10:12:00,5.07755,5.07868,5.07634,5.07738,19000000.0
2007-12-03 10:13:00,5.07916,5.07916,5.07727,5.07752,9000000.0
2007-12-03 10:14:00,5.07722,5.07798,5.0767,5.07797,11000000.0
2007-12-03 10:15:00,5.07788,5.07859,5.0773,5.07775,8000000.0
2007-12-03 10:16:00,5.0782,5.0782,5.07738,5.07818,17000000.0
2007-12-03 10:17:00,5.07792,5.07806,5.0767,5.0767,16000000.0
2007-12-03 10:18:00,5.0774,5.07808,5.0764,5.07649,16000000.0
2007-12-03 10:19:00,5.0776,5.0776,5.07379,5.07708,17000000.0
2007-12-03 10:20:00,5.07837,5.07885,5.07738,5.07786,16000000.0
2007-12-03 10:21:00,5.07812,5.07893,5.07621,5.07893,7000000.0
2007-12-03 10:22:00,5.08019,5.08019,5.07879,5.07958,10000000.0
2007-12-03 10:23:00,5.07908,5.07954,5.07748,5.07889,14000000.0
2007-12-03 10:24:00,5.07862,5.07931,5.07832,5.07836,13000000.0
2007-12-03 10:25:00,5.07985,5.07985,5.07766,5.07833,12000000.0
2007-12-03 10:26:00,5.07899,5.07929,5.07759,5.07759,11000000.0
2007-12-03 10:27:00,5.07942,5.07942,5.07707,5.07827,13000000.0
2007-12-03 10:28:00,5.07716,5.07893,5.07716,5.07816,13000000.0
2007-12-03 10:29:00,5.07936,5.07943,5.07796,5.0782,11000000.0
2007-12-03 10:30:00,5.07894,5.07919,5.07806,5.0781,9000000.0
2007-12-03 10:31:00,5.07973,5.07984,5.07849,5.07889,16000000.0
2007-12-03 10:32:00,5.07851,5.07947,5.07851,5.07898,9000000.0
2007-12-03 10:33:00,5.07963,5.08005,5.07858,5.08005,12000000.0
2007-12-03 10:34:00,5.08024,5.08024,5.07906,5.07906,11000000.0
2007-12-03 10:35:00,5.07915,5.08015,5.07858,5.07993,17000000.0
2007-12-03 10:36:00,5.07984,5.08034,5.07909,5.07972,10000000.0
2007-12-03 10:37:00,5.07964,5.07995,5.07846,5.07934,15000000.0
2007-12-03 10:38:00,5.08039,5.08039,5.07842,5.07992,17000000.0
2007-12-03 10:39:00,5.0798,5.0798,5.07773,5.07773,13000000.0
2007-12-03 10:40:00,5.07777,5.07901,5.07731,5.07792,10000000.0
2007-12-03 10:41:00,5.07889,5.07917,5.07755,5.07853,15000000.0
2007-12-03 10:42:00,5.07979,5.07979,5.0788,5.07937,12000000.0
2007-12-03 10:43:00,5.07831,5.07842,5.07694,5.07694,13000000.0
2007-12-03 10:44:00,5.07894,5.07913,5.07735,5.07913,12000000.0
2007-12-03 10:45:00,5.07905,5.0791,5.07797,5.07797,13000000.0
2007-12-03 10:46:00,5.07802,5.07833,5.07765,5.07833,13000000.0
2007-12-03 10:47:00,5.07887,5.07894,5.07739,5.07767,7000000.0
2007-12-03 10:48:00,5.0775,5.07838,5.07737,5.07832,12000000.0
2007-12-03 10:49:00,5.0784,5.0784,5.07695,5.07735,10000000.0
2007-12-03 10:50:00,5.0784,5.0784,5.07661,5.07835,14000000.0
2007-12-03 10:51:00,5.07767,5.07846,5.07694,5.07694,11000000.0
2007-12-03 10:52:00,5.07921,5.0796,5.0776,5.07892,20000000.0
2007-12-03 10:53:00,5.07919,5.07962,5.07855,5.07943,9000000.0
2007-12-03 10:54:00,5.07948,5.08036,5.07842,5.07885,18000000.0
2007-12-03 10:55:00,5.08025,5.08052,5.07891,5.08013,10000000.0
2007-12-03 10:56:00,5.08195,5.08248,5.0807,5.08161,11000000.0
2007-12-03 10:57:00,5.08204,5.08371,5.08204,5.08226,8000000.0
2007-12-03 10:58:00,5.08448,5.08549,5.0836,5.08508,10000000.0
2007-12-03 10:59:00,5.08528,5.08612,5.08508,5.0853,10000000.0
2007-12-03 11:00:00,5.08628,5.0877,5.08549,5.0867,15000000.0
2007-12-03 11:01:00,5.08831,5.08919,5.08647,5.08727,12000000.0
2007-12-03 11:02:00,5.08813,5.08989,5.0878,5.08989,8000000.0
2007-12-03 11:03:00,5.08965,5.09123,5.08965,5.08973,11000000.0
2007-12-03 11:04:00,5.09096,5.09103,5.08861,5.08982,15000000.0
2007-12-03 11:05:00,5.08973,5.08973,5.08773,5.08916,17000000.0
2007-12-03 11:06:00,5.08931,5.09229,5.08819,5.09229,12000000.0
2007-12-03 11:07:00,5.09288,5.09327,5.09081,5.0915,11000000.0
2007-12-03 11:08:00,5.09078,5.09335,5.0903,5.09169,22000000.0
2007-12-03 11:09:00,5.09039,5.09128,5.08862,5.08999,9000000.0
2007-12-03 11:10:00,5.089,5.09025,5.0885,5.09003,16000000.0
2007-12-03 11:11:00,5.0888,5.08927,5.08801,5.0883,7000000.0
2007-12-03 11:12:00,5.08884,5.08952,5.08807,5.08874,15000000.0
2007-12-03 11:13:00,5.08811,5.08954,5.08811,5.08928,11000000.0
2007-12-03 11:14:00,5.08928,5.09026,5.0879,5.08894,18000000.0
2007-12-03 11:15:00,5.08864,5.09022,5.08852,5.09022,11000000.0
2007-12-03 11:16:00,5.08899,5.08986,5.08809,5.08977,13000000.0
2007-12-03 11:17:00,5.09018,5.09018,5.0887,5.08941,13000000.0
2007-12-03 11:18:00,5.0903,5.0903,5.08903,5.09023,9000000.0
2007-12-03 11:19:00,5.09024,5.09071,5.08901,5.08978,17000000.0
2007-12-03 11:20:00,5.09076,5.09397,5.0897,5.09304,14000000.0
2007-12-03 11:21:00,5.09294,5.09344,5.09123,5.09123,14000000.0
2007-12-03 11:22:00,5.09224,5.09251,5.09095,5.09153,22000000.0
2007-12-03 11:23:00,5.09075,5.09202,5.09075,5.09164,8000000.0
2007-12-03 11:24:00,5.09095,5.09152,5.08979,5.09021,18000000.0
2007-12-03 11:25:00,5.0905,5.09085,5.08957,5.09038,9000000.0
2007-12-03 11:26:00,5.08896,5.0909,5.08896,5.0898,15000000.0
2007-12-03 11:27:00,5.08998,5.09063,5.08978,5.08987,10000000.0
2007-12-03 11:28:00,5.09074,5.09074,5.089,5.08987,13000000.0
2007-12-03 11:29:00,5.08905,5.09045,5.089,5.09009,17000000.0
2007-12-03 11:30:00,5.09016,5.0908,5.08902,5.0908,13000000.0
2007-12-03 11:31:00,5.08889,5.09013,5.08889,5.08957,12000000.0
2007-12-03 11:32:00,5.08964,5.0897,5.08795,5.08863,20000000.0
2007-12-03 11:33:00,5.08853,5.08866,5.08674,5.08737,16000000.0
2007-12-03 11:34:00,5.08684,5.08775,5.08596,5.08697,13000000.0
2007-12-03 11:35:00,5.08561,5.08683,5.08477,5.08655,14000000.0
2007-12-03 11:36:00,5.08626,5.08736,5.08552,5.0861,11000000.0
2007-12-03 11:37:00,5.08736,5.08804,5.08668,5.08668,16000000.0
2007-12-03 11:38:00,5.0887,5.08878,5.08716,5.08762,8000000.0
2007-12-03 11:39:00,5.08718,5.08845,5.08698,5.08816,11000000.0
2007-12-03 11:40:00,5.08852,5.08852,5.08677,5.08677,12000000.0
2007-12-03 11:41:00,5.0883,5.08895,5.08731,5.08792,10000000.0
2007-12-03 11:42:00,5.08686,5.0881,5.08643,5.08683,10000000.0
2007-12-03 11:43:00,5.0857,5.08687,5.08488,5.0854,17000000.0
2007-12-03 11:44:00,5.08684,5.08729,5.08558,5.08647,15000000.0
2007-12-03 11:45:00,5.08679,5.08679,5.08529,5.08636,16000000.0
2007-12-03 11:46:00,5.08572,5.08731,5.08572,5.08669,7000000.0
2007-12-03 11:47:00,5.08723,5.08723,5.08555,5.08588,16000000.0
2007-12-03 11:48:00,5.08725,5.08725,5.08566,5.08566,13000000.0
2007-12-03 11:49:00,5.08795,5.08798,5.08656,5.08739,10000000.0
2007-12-03 11:50:00,5.08603,5.08778,5.08603,5.08742,12000000.0
2007-12-03 11:51:00,5.08627,5.08873,5.08627,5.08721,14000000.0
2007-12-03 11:52:00,5.08748,5.08895,5.08748,5.0887,18000000.0
2007-12-03 11:53:00,5.08889,5.08917,5.08775,5.08816,16000000.0
2007-12-03 11:54:00,5.08852,5.08992,5.08778,5.08778,8000000.0
2007-12-03 11:55:00,5.0891,5.08981,5.08854,5.08939,8000000.0
2007-12-03 11:56:00,5.08763,5.08846,5.08688,5.08688,8000000.0
2007-12-03 11:57:00,5.0869,5.0879,5.0865,5.0879,11000000.0
2007-12-03 11:58:00,5.08745,5.08815,5.08634,5.08812,14000000.0
2007-12-03 11:59:00,5.08774,5.08774,5.08462,5.08551,11000000.0
2007-12-03 12:00:00,5.08557,5.08559,5.08364,5.08472,15000000.0
2007-12-03 12:01:00,5.08483,5.08578,5.0837,5.08479,13000000.0
2007-12-03 12:02:00,5.08394,5.08504,5.08367,5.08504,15000000.0
2007-12-03 12:03:00,5.08272,5.08456,5.08266,5.08379,11000000.0
2007-12-03 12:04:00,5.08115,5.08224,5.08011,5.08056,9000000.0
2007-12-03 12:05:00,5.08046,5.08117,5.07953,5.08053,9000000.0
2007-12-03 12:06:00,5.08201,5.08237,5.08092,5.08237,15000000.0
2007-12-03 12:07:00,5.08213,5.08235,5.08144,5.08193,11000000.0
2007-12-03 12:08:00,5.08136,5.08163,5.07995,5.08077,8000000.0
2007-12-03 12:09:00,5.08059,5.08066,5.07923,5.08027,18000000.0
2007-12-03 12:10:00,5.07965,5.08015,5.07874,5.07995,14000000.0
2007-12-03 12:11:00,5.08016,5.08073,5.07985,5.08073,9000000.0
2007-12-03 12:12:00,5.08023,5.08067,5.07864,5.08014,18000000.0
2007-12-03 12:13:00,5.08037,5.08048,5.07858,5.0795,12000000.0
2007-12-03 12:14:00,5.08051,5.08051,5.07902,5.07902,10000000.0
2007-12-03 12:15:00,5.08014,5.08096,5.07952,5.08032,8000000.0
2007-12-03 12:16:00,5.08127,5.08129,5.07934,5.08042,14000000.0
2007-12-03 12:17:00,5.07996,5.08074,5.07926,5.08026,13000000.0
2007-12-03 12:18:00,5.07996,5.08088,5.0796,5.08088,10000000.0
2007-12-03 12:19:00,5.08176,5.08176,5.08018,5.08026,11000000.0
2007-12-03 12:20:00,5.0807,5.08123,5.08005,5.08123,8000000.0
2007-12-03 12:21:00,5.08134,5.08209,5.07986,5.08068,20000000.0
2007-12-03 12:22:00,5.08122,5.08256,5.08065,5.08118,14000000.0
2007-12-03 12:23:00,5.08214,5.08233,5.08103,5.08113,11000000.0
2007-12-03 12:24:00,5.0827,5.0827,5.08128,5.0827,17000000.0
2007-12-03 12:25:00,5.08222,5.08222,5.08112,5.08214,12000000.0
2007-12-03 12:26:00,5.08203,5.08311,5.08162,5.08311,7000000.0
2007-12-03 12:27:00,5.08241,5.08362,5.08207,5.08328,7000000.0
2007-12-03 12:28:00,5.08284,5.08405,5.08278,5.0833,19000000.0
2007-12-03 12:29:00,5.08385,5.08456,5.08291,5.08417,12000000.0
2007-12-03 12:30:00,5.08498,5.08498,5.08301,5.08418,10000000.0
2007-12-03 12:31:00,5.08393,5.08472,5.08308,5.08308,12000000.0
2007-12-03 12:32:00,5.08463,5.08488,5.08352,5.08482,12000000.0
2007-12-03 12:33:00,5.08379,5.08585,5.08379,5.08531,15000000.0
2007-12-03 12:34:00,5.0858,5.0858,5.08394,5.08522,12000000.0
2007-12-03 12:35:00,5.08482,5.08482,5.08278,5.08362,12000000.0
2007-12-03 12:36:00,5.08328,5.08449,5.08267,5.08354,15000000.0
2007-12-03 12:37:00,5.08292,5.0839,5.08234,5.0839,8000000.0
2007-12-03 12:38:00,5.08348,5.08389,5.08232,5.08349,15000000.0
2007-12-03 12:39:00,5.08391,5.08391,5.08201,5.0835,14000000.0
2007-12-03 12:40:00,5.08469,5.08469,5.08329,5.08417,18000000.0
2007-12-03 12:41:00,5.08525,5.0855,5.08382,5.08392,11000000.0
2007-12-03 12:42:00,5.08299,5.08498,5.08299,5.08439,17000000.0
2007-12-03 12:43:00,5.08426,5.08487,5.08322,5.08486,11000000.0
2007-12-03 12:44:00,5.0847,5.0847,5.08336,5.08411,13000000.0
2007-12-03 12:45:00,5.0844,5.08503,5.08391,5.08503,10000000.0
2007-12-03 12:46:00,5.08368,5.0848,5.0832,5.08417,20000000.0
2007-12-03 12:47:00,5.08391,5.08437,5.08328,5.08437,10000000.0
2007-12-03 12:48:00,5.08456,5.08464,5.08275,5.08364,10000000.0
2007-12-03 12:49:00,5.08399,5.08445,5.08332,5.08426,15000000.0
2007-12-03 12:50:00,5.08367,5.08458,5.08286,5.08371,14000000.0
2007-12-03 12:51:00,5.08355,5.08356,5.08211,5.08328,14000000.0
2007-12-03 12:52:00,5.08349,5.08349,5.08193,5.08293,9000000.0
2007-12-03 12:53:00,5.08362,5.08362,5.08148,5.08249,9000000.0
2007-12-03 12:54:00,5.08266,5.08336,5.08174,5.08193,20000000.0
2007-12-03 12:55:00,5.0826,5.08281,5.08148,5.08281,12000000.0
2007-12-03 12:56:00,5.08299,5.08319,5.08196,5.08196,7000000.0
2007-12-03 12:57:00,5.08151,5.08185,5.08066,5.08113,13000000.0
2007-12-03 12:58:00,5.08091,5.08247,5.08091,5.08192,16000000.0
2007-12-03 12:59:00,5.08315,5.08376,5.08162,5.08376,14000000.0
2007-12-03 13:00:00,5.08335,5.08363,5.0817,5.08363,12000000.0
2007-12-03 13:01:00,5.08328,5.08342,5.08164,5.08174,17000000.0
2007-12-03 13:02:00,5.08295,5.08297,5.08165,5.08286,10000000.0
2007-12-03 13:03:00,5.08235,5.08286,5.08088,5.08262,22000000.0
2007-12-03 13:04:00,5.08234,5.08295,5.08108,5.08268,20000000.0
2007-12-03 13:05:00,5.08367,5.08367,5.08212,5.08215,14000000.0
2007-12-03 13:06:00,5.08294,5.08321,5.08161,5.08215,17000000.0
2007-12-03 13:07:00,5.08247,5.08296,5.08168,5.08253,22000000.0
2007-12-03 13:08:00,5.08208,5.0834,5.0817,5.0834,12000000.0
2007-12-03 13:09:00,5.08216,5.08323,5.08152,5.08246,12000000.0
2007-12-03 13:10:00,5.08199,5.08305,5.08115,5.08298,20000000.0
2007-12-03 13:11:00,5.0829,5.0829,5.08149,5.08242,12000000.0
2007-12-03 13:12:00,5.08234,5.08305,5.08166,5.08305,16000000.0
2007-12-03 13:13:00,5.08271,5.08273,5.08138,5.08138,14000000.0
2007-12-03 13:14:00,5.08245,5.08317,5.08161,5.08256,17000000.0
2007-12-03 13:15:00,5.08284,5.08315,5.08143,5.08143,7000000.0
2007-12-03 13:16:00,5.08326,5.08341,5.08103,5.0816,9000000.0
2007-12-03 13:17:00,5.08257,5.08257,5.08052,5.08052,15000000.0
2007-12-03 13:18:00,5.0818,5.08207,5.07967,5.08057,17000000.0
2007-12-03 13:19:00,5.07985,5.08061,5.07835,5.07896,15000000.0
2007-12-03 13:20:00,5.08048,5.08048,5.07943,5.08038,12000000.0
2007-12-03 13:21:00,5.07976,5.08048,5.07863,5.08026,24000000.0
2007-12-03 13:22:00,5.07991,5.08109,5.07906,5.08015,12000000.0
2007-12-03 13:23:00,5.08069,5.08069,5.07896,5.07938,12000000.0
2007-12-03 13:24:00,5.07992,5.08057,5.07924,5.0799,18000000.0
2007-12-03 13:25:00,5.0801,5.08061,5.07904,5.0791,12000000.0
2007-12-03 13:26:00,5.08093,5.08096,5.07952,5.07996,12000000.0
2007-12-03 13:27:00,5.07972,5.0804,5.07897,5.07897,9000000.0
2007-12-03 13:28:00,5.07997,5.08048,5.07928,5.08023,15000000.0
2007-12-03 13:29:00,5.08101,5.08123,5.08007,5.08011,14000000.0
2007-12-03 13:30:00,5.08133,5.08169,5.08072,5.08166,11000000.0
2007-12-03 13:31:00,5.08176,5.08207,5.08112,5.08206,11000000.0
2007-12-03 13:32:00,5.08222,5.08222,5.08089,5.08219,8000000.0
2007-12-03 13:33:00,5.08122,5.08207,5.08097,5.08163,14000000.0
2007-12-03 13:34:00,5.08246,5.08266,5.08114,5.08139,11000000.0
2007-12-03 13:35:00,5.08151,5.08182,5.08074,5.08083,16000000.0
2007-12-03 13:36:00,5.08114,5.08162,5.08047,5.08049,8000000.0
2007-12-03 13:37:00,5.08193,5.08193,5.07967,5.0801,17000000.0
2007-12-03 13:38:00,5.0813,5.0814,5.08021,5.0814,14000000.0
2007-12-03 13:39:00,5.08157,5.08157,5.08052,5.08142,10000000.0
2007-12-03 13:40:00,5.07997,5.08166,5.07997,5.08078,8000000.0
2007-12-03 13:41:00,5.08212,5.08212,5.08022,5.08076,11000000.0
2007-12-03 13:42:00,5.07994,5.08103,5.07967,5.08039,14000000.0
2007-12-03 13:43:00,5.08092,5.08138,5.07952,5.07952,11000000.0
2007-12-03 13:44:00,5.0808,5.08136,5.07998,5.08136,11000000.0
2007-12-03 13:45:00,5.07991,5.08104,5.07929,5.08038,14000000.0
2007-12-03 13:46:00,5.08136,5.08142,5.08002,5.08141,11000000.0
2007-12-03 13:47:00,5.08024,5.08205,5.08024,5.08106,13000000.0
2007-12-03 13:48:00,5.08018,5.08219,5.08018,5.08044,14000000.0
2007-12-03 13:49:00,5.082,5.08217,5.08069,5.08099,12000000.0
2007-12-03 13:50:00,5.08239,5.08261,5.08128,5.08214,16000000.0
2007-12-03 13:51:00,5.08261,5.08289,5.08119,5.08274,14000000.0
2007-12-03 13:52:00,5.08305,5.08337,5.08189,5.08337,10000000.0
2007-12-03 13:53:00,5.08277,5.08331,5.08142,5.08236,10000000.0
2007-12-03 13:54:00,5.08087,5.08305,5.08082,5.08166,8000000.0
2007-12-03 13:55:00,5.08275,5.08301,5.082,5.0821,13000000.0
2007-12-03 13:56:00,5.0819,5.08379,5.08149,5.08379,17000000.0
2007-12-03 13:57:00,5.08318,5.08378,5.08218,5.08307,13000000.0
2007-12-03 13:58:00,5.08448,5.08508,5.08353,5.08508,7000000.0
2007-12-03 13:59:00,5.0852,5.08537,5.08416,5.08537,9000000.0
2007-12-03 14:00:00,5.08501,5.08525,5.08374,5.08405,7000000.0
2007-12-03 14:01:00,5.08546,5.08546,5.08401,5.08518,11000000.0
2007-12-03 14:02:00,5.08469,5.08521,5.08329,5.08454,19000000.0
2007-12-03 14:03:00,5.08491,5.08511,5.08351,5.08421,13000000.0
2007-12-03 14:04:00,5.08377,5.08509,5.08377,5.08509,22000000.0
2007-12-03 14:05:00,5.0851,5.0851,5.08305,5.08386,17000000.0
2007-12-03 14:06:00,5.08392,5.08439,5.08304,5.08304,11000000.0
2007-12-03 14:07:00,5.08505,5.08505,5.08317,5.08317,9000000.0
2007-12-03 14:08:00,5.08299,5.08451,5.08299,5.08346,11000000.0
2007-12-03 14:09:00,5.08467,5.08467,5.08307,5.08349,12000000.0
2007-12-03 14:10:00,5.08436,5.08436,5.08199,5.08326,13000000.0
2007-12-03 14:11:00,5.08228,5.08429,5.08228,5.08429,14000000.0
2007-12-03 14:12:00,5.08273,5.08433,5.08273,5.08345,11000000.0
2007-12-03 14:13:00,5.08468,5.08468,5.0836,5.08447,11000000.0
2007-12-03 14:14:00,5.08451,5.08467,5.08362,5.08453,7000000.0
2007-12-03 14:15:00,5.08428,5.08495,5.08313,5.08348,14000000.0
2007-12-03 14:16:00,5.08445,5.08519,5.08369,5.08519,13000000.0
2007-12-03 14:17:00,5.08504,5.08504,5.08301,5.08477,22000000.0
2007-12-03 14:18:00,5.08441,5.08469,5.08262,5.08376,15000000.0
2007-12-03 14:19:00,5.08505,5.08517,5.0833,5.08517,12000000.0
2007-12-03 14:20:00,5.08392,5.08511,5.08382,5.08437,7000000.0
2007-12-03 14:21:00,5.08558,5.08582,5.08445,5.08548,13000000.0
2007-12-03 14:22:00,5.08547,5.08547,5.08413,5.08413,8000000.0
2007-12-03 14:23:00,5.08524,5.08527,5.08441,5.08492,11000000.0
2007-12-03 14:24:00,5.08462,5.08576,5.08397,5.08397,13000000.0
2007-12-03 14:25:00,5.0849,5.08589,5.08469,5.08489,15000000.0
2007-12-03 14:26:00,5.08495,5.08555,5.0843,5.08515,8000000.0
2007-12-03 14:27:00,5.08532,5.08575,5.0845,5.08465,10000000.0
2007-12-03 14:28:00,5.08532,5.08532,5.084,5.08453,11000000.0
2007-12-03 14:29:00,5.08479,5.08582,5.08448,5.08582,21000000.0
2007-12-03 14:30:00,5.08569,5.0859,5.08459,5.08579,11000000.0
2007-12-03 14:31:00,5.085,5.08517,5.08401,5.08415,17000000.0
2007-12-03 14:32:00,5.08492,5.08565,5.08458,5.08496,15000000.0
2007-12-03 14:33:00,5.08579,5.08579,5.08427,5.08456,8000000.0
2007-12-03 14:34:00,5.0856,5.0856,5.08432,5.08553,9000000.0
2007-12-03 14:35:00,5.08327,5.0852,5.08327,5.08328,11000000.0
2007-12-03 14:36:00,5.08334,5.08492,5.08329,5.08371,15000000.0
2007-12-03 14:37:00,5.08479,5.08517,5.08409,5.08517,8000000.0
2007-12-03 14:38:00,5.08472,5.08562,5.08371,5.08562,10000000.0
2007-12-03 14:39:00,5.08537,5.08537,5.08298,5.08319,19000000.0
2007-12-03 14:40:00,5.08433,5.08477,5.08267,5.08332,15000000.0
2007-12-03 14:41:00,5.08305,5.08425,5.08283,5.08348,15000000.0
2007-12-03 14:42:00,5.08359,5.08403,5.08233,5.0837,17000000.0
2007-12-03 14:43:00,5.08293,5.08349,5.08217,5.08307,15000000.0
2007-12-03 14:44:00,5.08322,5.08322,5.08132,5.08222,15000000.0
2007-12-03 14:45:00,5.08274,5.08274,5.081,5.08172,9000000.0
2007-12-03 14:46:00,5.08147,5.08216,5.08083,5.08216,11000000.0
2007-12-03 14:47:00,5.08194,5.08194,5.08039,5.08093,12000000.0
2007-12-03 14:48:00,5.08195,5.08195,5.08049,5.0809,12000000.0
2007-12-03 14:49:00,5.08117,5.08214,5.08081,5.08197,12000000.0
2007-12-03 14:50:00,5.08151,5.08255,5.08136,5.08153,15000000.0
2007-12-03 14:51:00,5.08137,5.08163,5.08065,5.08149,10000000.0
2007-12-03 14:52:00,5.08009,5.08141,5.08009,5.08062,13000000.0
2007-12-03 14:53:00,5.08121,5.08124,5.0795,5.08029,13000000.0
2007-12-03 14:54:00,5.08091,5.08176,5.07979,5.08173,9000000.0
2007-12-03 14:55:00,5.08136,5.08138,5.0797,5.08022,16000000.0
2007-12-03 14:56:00,5.08077,5.08155,5.07931,5.08155,15000000.0
2007-12-03 14:57:00,5.0802,5.08135,5.08002,5.08002,15000000.0
2007-12-03 14:58:00,5.08083,5.08092,5.08015,5.08082,11000000.0
2007-12-03 14:59:00,5.08025,5.08092,5.07947,5.07964,14000000.0
2007-12-03 15:00:00,5.08002,5.08074,5.0794,5.07969,18000000.0
2007-12-03 15:01:00,5.08088,5.08093,5.07952,5.08079,12000000.0
2007-12-03 15:02:00,5.07985,5.08067,5.07937,5.07937,7000000.0
2007-12-03 15:03:00,5.0801,5.08079,5.07884,5.08056,18000000.0
2007-12-03 15:04:00,5.07915,5.07973,5.07796,5.07856,21000000.0
2007-12-03 15:05:00,5.07778,5.07778,5.07475,5.07475,13000000.0
2007-12-03 15:06:00,5.07508,5.07531,5.07328,5.07531,14000000.0
2007-12-03 15:07:00,5.07575,5.0765,5.07446,5.07482,22000000.0
2007-12-03 15:08:00,5.07576,5.07622,5.07521,5.07567,10000000.0
2007-12-03 15:09:00,5.07485,5.07635,5.07485,5.07618,9000000.0
2007-12-03 15:10:00,5.07676,5.0769,5.07541,5.07541,14000000.0
2007-12-03 15:11:00,5.07666,5.07666,5.07547,5.07647,12000000.0
2007-12-03 15:12:00,5.0766,5.07703,5.0756,5.07611,13000000.0
2007-12-03 15:13:00,5.07683,5.07732,5.07542,5.07732,12000000.0
2007-12-03 15:14:00,5.07653,5.07847,5.07653,5.07847,10000000.0
2007-12-03 15:15:00,5.07866,5.07908,5.07692,5.07708,16000000.0
2007-12-03 15:16:00,5.07684,5.07741,5.07595,5.07706,15000000.0
2007-12-03 15:17:00,5.07537,5.07654,5.07413,5.07413,14000000.0
2007-12-03 15:18:00,5.07497,5.07497,5.07378,5.0749,12000000.0
2007-12-03 15:19:00,5.07493,5.07674,5.07493,5.07674,11000000.0
2007-12-03 15:20:00,5.0768,5.07697,5.07511,5.0769,14000000.0
2007-12-03 15:21:00,5.07572,5.077,5.07537,5.07668,14000000.0
2007-12-03 15:22:00,5.07593,5.07621,5.0749,5.07496,10000000.0
2007-12-03 15:23:00,5.07528,5.07643,5.07455,5.07643,11000000.0
2007-12-03 15:24:00,5.07673,5.07679,5.07527,5.07653,10000000.0
2007-12-03 15:25:00,5.0761,5.07692,5.07463,5.0768,16000000.0
2007-12-03 15:26:00,5.07638,5.07681,5.07478,5.07607,15000000.0
2007-12-03 15:27:00,5.0758,5.07662,5.0752,5.07546,10000000.0
2007-12-03 15:28:00,5.07675,5.07697,5.07517,5.07517,11000000.0
2007-12-03 15:29:00,5.07651,5.07671,5.07454,5.07671,19000000.0
2007-12-03 15:30:00,5.07589,5.07776,5.0754,5.07776,10000000.0
2007-12-03 15:31:00,5.07715,5.07778,5.07682,5.07753,14000000.0
2007-12-03 15:32:00,5.07754,5.07813,5.07659,5.07813,12000000.0
2007-12-03 15:33:00,5.07753,5.07785,5.07625,5.07736,20000000.0
2007-12-03 15:34:00,5.07771,5.07871,5.07685,5.07801,12000000.0
2007-12-03 15:35:00,5.07712,5.0774,5.07572,5.0774,12000000.0
2007-12-03 15:36:00,5.07715,5.07746,5.07575,5.07625,10000000.0
2007-12-03 15:37:00,5.07694,5.07739,5.07627,5.07739,10000000.0
2007-12-03 15:38:00,5.07771,5.07827,5.07686,5.07827,13000000.0
2007-12-03 15:39:00,5.0765,5.07877,5.0765,5.0787,7000000.0
2007-12-03 15:40:00,5.07817,5.07843,5.07701,5.07704,10000000.0
2007-12-03 15:41:00,5.07795,5.07944,5.0774,5.07944,9000000.0
2007-12-03 15:42:00,5.07787,5.07918,5.07758,5.07918,13000000.0
2007-12-03 15:43:00,5.07772,5.07895,5.07735,5.07841,16000000.0
2007-12-03 15:44:00,5.07787,5.07932,5.07732,5.07848,14000000.0
2007-12-03 15:45:00,5.07826,5.07947,5.0781,5.07893,15000000.0
2007-12-03 15:46:00,5.07859,5.0792,5.07752,5.07807,13000000.0
2007-12-03 15:47:00,5.07948,5.07995,5.07839,5.07857,9000000.0
2007-12-03 15:48:00,5.07875,5.0799,5.07829,5.07893,21000000.0
2007-12-03 15:49:00,5.07875,5.07991,5.07816,5.07991,23000000.0
2007-12-03 15:50:00,5.08013,5.08013,5.07817,5.07905,12000000.0
2007-12-03 15:51:00,5.07926,5.07985,5.07803,5.07937,19000000.0
2007-12-03 15:52:00,5.07837,5.08004,5.07837,5.08001,15000000.0
2007-12-03 15:53:00,5.07962,5.08016,5.07859,5.08015,14000000.0
2007-12-03 15:54:00,5.07918,5.08005,5.0786,5.08003,15000000.0
2007-12-03 15:55:00,5.08078,5.08128,5.07953,5.07982,12000000.0
2007-12-03 15:56:00,5.08033,5.08107,5.07949,5.08035,18000000.0
2007-12-03 15:57:00,5.0809,5.0809,5.07945,5.07945,10000000.0
2007-12-03 15:58:00,5.08047,5.08054,5.07927,5.08051,22000000.0
2007-12-03 15:59:00,5.08073,5.08073,5.07922,5.07977,12000000.0
2007-12-03 16:00:00,5.07984,5.08078,5.07907,5.08078,12000000.0
2007-12-03 16:01:00,5.08014,5.08141,5.07941,5.08059,12000000.0
2007-12-03 16:02:00,5.08067,5.08119,5.07981,5.08115,13000000.0
2007-12-03 16:03:00,5.08102,5.08102,5.07983,5.08035,13000000.0
2007-12-03 16:04:00,5.08118,5.08124,5.07967,5.08124,11000000.0
2007-12-03 16:05:00,5.07999,5.08028,5.07954,5.08006,9000000.0
2007-12-03 16:06:00,5.0802,5.08031,5.07873,5.07895,14000000.0
2007-12-03 16:07:00,5.07968,5.08063,5.07846,5.07981,15000000.0
2007-12-03 16:08:00,5.07903,5.07993,5.07871,5.07933,15000000.0
2007-12-03 16:09:00,5.07957,5.0805,5.07924,5.08023,17000000.0
2007-12-03 16:10:00,5.07987,5.08022,5.07843,5.07843,14000000.0
2007-12-03 16:11:00,5.08039,5.08039,5.079,5.079,9000000.0
2007-12-03 16:12:00,5.07869,5.08057,5.07869,5.08005,15000000.0
2007-12-03 16:13:00,5.07902,5.08089,5.07902,5.07974,14000000.0
2007-12-03 16:14:00,5.07986,5.08039,5.07927,5.08039,12000000.0
2007-12-03 16:15:00,5.07891,5.08082,5.07891,5.08045,14000000.0
2007-12-03 16:16:00,5.07986,5.08076,5.0797,5.07976,13000000.0
2007-12-03 16:17:00,5.08077,5.08115,5.07935,5.07993,18000000.0
2007-12-03 16:18:00,5.07974,5.08097,5.07909,5.08097,13000000.0
2007-12-03 16:19:00,5.07956,5.0807,5.07923,5.07976,8000000.0
2007-12-03 16:20:00,5.07922,5.08036,5.07907,5.07964,13000000.0
2007-12-03 16:21:00,5.08068,5.0811,5.07952,5.08022,12000000.0
2007-12-03 16:22:00,5.08021,5.08072,5.07943,5.08006,11000000.0
2007-12-03 16:23:00,5.07972,5.08054,5.07865,5.07947,14000000.0
2007-12-03 16:24:00,5.08,5.08014,5.0786,5.07888,15000000.0
2007-12-03 16:25:00,5.08066,5.08066,5.07854,5.07854,11000000.0
2007-12-03 16:26:00,5.07963,5.07963,5.07766,5.07766,8000000.0
2007-12-03 16:27:00,5.07694,5.07839,5.07694,5.07832,10000000.0
2007-12-03 16:28:00,5.07726,5.07849,5.07644,5.07707,15000000.0
2007-12-03 16:29:00,5.07664,5.0776,5.07589,5.07589,7000000.0
2007-12-03 16:30:00,5.07717,5.07767,5.07608,5.07725,16000000.0
2007-12-03 16:31:00,5.07694,5.07773,5.07649,5.07773,14000000.0
2007-12-03 16:32:00,5.07814,5.07814,5.07701,5.07763,7000000.0
2007-12-03 16:33:00,5.07801,5.07801,5.07696,5.07737,8000000.0
2007-12-03 16:34:00,5.07705,5.0773,5.07562,5.07618,8000000.0
2007-12-03 16:35:00,5.07496,5.07627,5.07496,5.07541,9000000.0
2007-12-03 16:36:00,5.07506,5.07683,5.07506,5.0766,13000000.0
2007-12-03 16:37:00,5.07651,5.07717,5.0757,5.07706,18000000.0
2007-12-03 16:38:00,5.07532,5.07637,5.07515,5.07634,18000000.0
2007-12-03 16:39:00,5.07585,5.07739,5.07525,5.07525,20000000.0
2007-12-03 16:40:00,5.07644,5.07722,5.07594,5.0763,13000000.0
2007-12-03 16:41:00,5.07738,5.07738,5.07553,5.07726,20000000.0
2007-12-03 16:42:00,5.07589,5.07727,5.07571,5.07571,18000000.0
2007-12-03 16:43:00,5.0766,5.07727,5.07615,5.07687,15000000.0
2007-12-03 16:44:00,5.07664,5.07709,5.07571,5.07571,20000000.0
2007-12-03 16:45:00,5.07672,5.07688,5.07492,5.07572,13000000.0
2007-12-03 16:46:00,5.07668,5.07718,5.07595,5.07718,15000000.0
2007-12-03 16:47:00,5.07655,5.07697,5.0761,5.0761,8000000.0
2007-12-03 16:48:00,5.07772,5.07772,5.07596,5.07603,11000000.0
2007-12-03 16:49:00,5.07684,5.07744,5.07586,5.07586,12000000.0
2007-12-03 16:50:00,5.07649,5.07757,5.0759,5.07757,15000000.0
2007-12-03 16:51:00,5.07631,5.07731,5.07598,5.07731,18000000.0
2007-12-03 16:52:00,5.0766,5.07806,5.07606,5.07658,14000000.0
2007-12-03 16:53:00,5.07796,5.078,5.07699,5.07784,8000000.0
2007-12-03 16:54:00,5.07874,5.07928,5.07731,5.07928,11000000.0
2007-12-03 16:55:00,5.07886,5.07962,5.07817,5.07819,12000000.0
2007-12-03 16:56:00,5.08058,5.08074,5.07942,5.08041,10000000.0
2007-12-03 16:57:00,5.07913,5.07976,5.07858,5.07976,8000000.0
2007-12-03 16:58:00,5.07972,5.08004,5.07854,5.07985,9000000.0
2007-12-03 16:59:00,5.0807,5.0809,5.07905,5.0809,13000000.0
2007-12-03 17:00:00,5.07976,5.0809,5.07875,5.07875,11000000.0
2007-12-03 17:01:00,5.08057,5.0809,5.07944,5.07944,12000000.0
2007-12-03 17:02:00,5.0804,5.08145,5.07983,5.08014,10000000.0
2007-12-03 17:03:00,5.08122,5.08122,5.07946,5.08101,16000000.0
2007-12-03 17:04:00,5.08106,5.08106,5.07915,5.07915,13000000.0
2007-12-03 17:05:00,5.0793,5.0809,5.0793,5.07989,16000000.0
2007-12-03 17:06:00,5.08066,5.08086,5.0788,5.07927,12000000.0
2007-12-03 17:07:00,5.0796,5.07979,5.0783,5.07889,8000000.0
2007-12-03 17:08:00,5.08015,5.08093,5.0791,5.08093,21000000.0
2007-12-03 17:09:00,5.08157,5.08184,5.08023,5.08123,16000000.0
2007-12-03 17:10:00,5.08004,5.0816,5.0799,5.08119,11000000.0
2007-12-03 17:11:00,5.08043,5.08091,5.07797,5.07797,11000000.0
2007-12-03 17:12:00,5.07774,5.07915,5.07774,5.07826,9000000.0
2007-12-03 17:13:00,5.07825,5.07848,5.07679,5.07796,9000000.0
2007-12-03 17:14:00,5.07814,5.07861,5.07643,5.07719,17000000.0
2007-12-03 17:15:00,5.07803,5.07815,5.07738,5.07797,11000000.0
2007-12-03 17:16:00,5.07841,5.07876,5.07731,5.07825,15000000.0
2007-12-03 17:17:00,5.079,5.07943,5.07717,5.07882,13000000.0
2007-12-03 17:18:00,5.07859,5.07925,5.07766,5.07766,15000000.0
2007-12-03 17:19:00,5.07928,5.07957,5.07811,5.07941,17000000.0
2007-12-03 17:20:00,5.07949,5.07953,5.07741,5.07791,12000000.0
2007-12-03 17:21:00,5.0776,5.07968,5.0776,5.07968,7000000.0
2007-12-03 17:22:00,5.08036,5.08036,5.0783,5.07857,14000000.0
2007-12-03 17:23:00,5.07938,5.07938,5.07787,5.07787,13000000.0
2007-12-03 17:24:00,5.07949,5.07993,5.07825,5.07993,9000000.0
2007-12-03 17:25:00,5.07872,5.07962,5.07826,5.07952,11000000.0
2007-12-03 17:26:00,5.07951,5.07951,5.07831,5.07917,16000000.0
2007-12-03 17:27:00,5.07855,5.0797,5.07818,5.07906,9000000.0
2007-12-03 17:28:00,5.07817,5.07991,5.07817,5.07858,15000000.0
2007-12-03 17:29:00,5.08029,5.08059,5.07958,5.08015,11000000.0
2007-12-03 17:30:00,5.08065,5.0822,5.07969,5.0822,19000000.0
2007-12-03 17:31:00,5.08245,5.08299,5.08113,5.08113,11000000.0
2007-12-03 17:32:00,5.08165,5.08276,5.08134,5.08163,9000000.0
2007-12-03 17:33:00,5.08276,5.08329,5.08176,5.08176,10000000.0
2007-12-03 17:34:00,5.08172,5.08272,5.0812,5.08269,14000000.0
2007-12-03 17:35:00,5.08215,5.08317,5.08132,5.08249,13000000.0
2007-12-03 17:36:00,5.08271,5.08315,5.0816,5.0816,11000000.0
2007-12-03 17:37:00,5.08284,5.08285,5.08153,5.0822,15000000.0
2007-12-03 17:38:00,5.08301,5.08301,5.08016,5.08099,17000000.0
2007-12-03 17:39:00,5.07988,5.08033,5.07895,5.07895,8000000.0
2007-12-03 17:40:00,5.08104,5.08159,5.07942,5.08117,12000000.0
2007-12-03 17:41:00,5.08228,5.08228,5.08048,5.08136,21000000.0
2007-12-03 17:42:00,5.08067,5.08139,5.07979,5.08127,13000000.0
2007-12-03 17:43:00,5.08013,5.08079,5.07988,5.08053,11000000.0
2007-12-03 17:44:00,5.07948,5.08086,5.07938,5.07938,19000000.0
2007-12-03 17:45:00,5.08099,5.08099,5.07979,5.07996,10000000.0
2007-12-03 17:46:00,5.08081,5.08142,5.0794,5.08087,13000000.0
2007-12-03 17:47:00,5.08078,5.08105,5.07992,5.08105,9000000.0
2007-12-03 17:48:00,5.08004,5.08156,5.07955,5.08156,14000000.0
2007-12-03 17:49:00,5.0801,5.0817,5.07953,5.07953,14000000.0
2007-12-03 17:50:00,5.08118,5.08118,5.07964,5.08073,17000000.0
2007-12-03 17:51:00,5.08123,5.08123,5.07938,5.0808,13000000.0
2007-12-03 17:52:00,5.07887,5.08137,5.07887,5.0798,24000000.0
2007-12-03 17:53:00,5.07989,5.08104,5.07885,5.08032,16000000.0
2007-12-03 17:54:00,5.07929,5.0802,5.07869,5.07869,16000000.0
2007-12-03 17:55:00,5.07913,5.07945,5.07833,5.07853,13000000.0
2007-12-03 17:56:00,5.07927,5.07927,5.07715,5.07715,15000000.0
2007-12-03 17:57:00,5.0788,5.0788,5.07703,5.07863,10000000.0
2007-12-03 17:58:00,5.07855,5.07998,5.07796,5.07989,15000000.0
2007-12-03 17:59:00,5.07989,5.08083,5.07875,5.07937,13000000.0
2007-12-03 18:00:00,5.08018,5.08067,5.07985,5.08067,7000000.0
2007-12-03 18:01:00,5.08076,5.08125,5.07993,5.08124,18000000.0
2007-12-03 18:02:00,5.08127,5.08265,5.08049,5.08202,17000000.0
2007-12-03 18:03:00,5.08229,5.08318,5.08157,5.08318,16000000.0
2007-12-03 18:04:00,5.08371,5.08414,5.08262,5.08414,14000000.0
2007-12-03 18:05:00,5.08367,5.0842,5.0825,5.08413,13000000.0
2007-12-03 18:06:00,5.0831,5.08412,5.08253,5.08342,18000000.0
2007-12-03 18:07:00,5.08259,5.08403,5.08259,5.08371,12000000.0
2007-12-03 18:08:00,5.08197,5.08394,5.08197,5.08375,18000000.0
2007-12-03 18:09:00,5.08389,5.08454,5.08277,5.08425,12000000.0
2007-12-03 18:10:00,5.08348,5.08378,5.08203,5.08348,13000000.0
2007-12-03 18:11:00,5.08326,5.08407,5.0823,5.08315,10000000.0
2007-12-03 18:12:00,5.08237,5.08273,5.08151,5.08223,11000000.0
2007-12-03 18:13:00,5.08105,5.08213,5.08044,5.0817,14000000.0
2007-12-03 18:14:00,5.08033,5.08163,5.08032,5.08086,10000000.0
2007-12-03 18:15:00,5.08145,5.08145,5.08019,5.08081,10000000.0
2007-12-03 18:16:00,5.08146,5.08146,5.07971,5.07983,9000000.0
2007-12-03 18:17:00,5.07997,5.08079,5.07971,5.08039,18000000.0
2007-12-03 18:18:00,5.07946,5.08044,5.07851,5.08037,14000000.0
2007-12-03 18:19:00,5.07918,5.08003,5.07871,5.07959,10000000.0
2007-12-03 18:20:00,5.08048,5.08099,5.07971,5.08022,15000000.0
2007-12-03 18:21:00,5.07939,5.0806,5.07891,5.07919,18000000.0
2007-12-03 18:22:00,5.08029,5.081,5.079,5.07912,14000000.0
2007-12-03 18:23:00,5.08029,5.08033,5.07953,5.07985,7000000.0
2007-12-03 18:24:00,5.0797,5.08071,5.07948,5.07989,9000000.0
2007-12-03 18:25:00,5.08042,5.0815,5.08016,5.08107,13000000.0
2007-12-03 18:26:00,5.07988,5.0815,5.07942,5.0815,16000000.0
2007-12-03 18:27:00,5.08003,5.0812,5.07988,5.08044,14000000.0
2007-12-03 18:28:00,5.08107,5.08107,5.07868,5.07868,13000000.0
2007-12-03 18:29:00,5.07927,5.08052,5.07889,5.08052,11000000.0
2007-12-03 18:30:00,5.0793,5.08076,5.07882,5.07882,16000000.0
2007-12-03 18:31:00,5.07978,5.08022,5.07896,5.07927,12000000.0
2007-12-03 18:32:00,5.07942,5.08013,5.07906,5.07948,11000000.0
2007-12-03 18:33:00,5.07887,5.08012,5.07876,5.0795,13000000.0
2007-12-03 18:34:00,5.07798,5.07946,5.07684,5.07723,13000000.0
2007-12-03 18:35:00,5.07789,5.07819,5.076,5.076,18000000.0
2007-12-03 18:36:00,5.07732,5.0781,5.07656,5.07705,18000000.0
2007-12-03 18:37:00,5.07634,5.07766,5.07584,5.07584,18000000.0
2007-12-03 18:38:00,5.07736,5.07736,5.07608,5.07608,11000000.0
2007-12-03 18:39:00,5.07652,5.07716,5.07585,5.07585,11000000.0
2007-12-03 18:40:00,5.07741,5.07772,5.07649,5.07772,14000000.0
2007-12-03 18:41:00,5.07798,5.07828,5.07685,5.0778,16000000.0
2007-12-03 18:42:00,5.07815,5.07815,5.07676,5.07687,14000000.0
2007-12-03 18:43:00,5.07669,5.07724,5.07661,5.07724,10000000.0
2007-12-03 18:44:00,5.0767,5.07819,5.07597,5.07653,13000000.0
2007-12-03 18:45:00,5.07745,5.07778,5.07621,5.0771,13000000.0
2007-12-03 18:46:00,5.07775,5.07775,5.07582,5.07682,12000000.0
2007-12-03 18:47:00,5.07668,5.07798,5.0763,5.07798,14000000.0
2007-12-03 18:48:00,5.07756,5.07827,5.0771,5.07796,15000000.0
2007-12-03 18:49:00,5.07677,5.07767,5.07657,5.07674,12000000.0
2007-12-03 18:50:00,5.0761,5.07733,5.0761,5.07733,9000000.0
2007-12-03 18:51:00,5.07722,5.07769,5.07633,5.07702,17000000.0
2007-12-03 18:52:00,5.07613,5.07946,5.07613,5.07916,9000000.0
2007-12-03 18:53:00,5.0782,5.07837,5.07702,5.07837,14000000.0
2007-12-03 18:54:00,5.07774,5.07829,5.07699,5.07763,14000000.0
2007-12-03 18:55:00,5.07768,5.07918,5.07749,5.07918,10000000.0
2007-12-03 18:56:00,5.07931,5.07941,5.07751,5.07751,16000000.0
2007-12-03 18:57:00,5.07863,5.08033,5.07782,5.07957,17000000.0
2007-12-03 18:58:00,5.08003,5.08101,5.07947,5.08083,14000000.0
2007-12-03 18:59:00,5.08033,5.08194,5.07932,5.08194,14000000.0
2007-12-03 19:00:00,5.08091,5.08222,5.08059,5.08063,15000000.0
2007-12-03 19:01:00,5.08042,5.08129,5.07924,5.07991,15000000.0
2007-12-03 19:02:00,5.08042,5.08042,5.07879,5.07879,14000000.0
2007-12-03 19:03:00,5.08078,5.08078,5.07863,5.07874,14000000.0
2007-12-03 19:04:00,5.07929,5.08022,5.07873,5.07986,12000000.0
2007-12-03 19:05:00,5.07915,5.08077,5.0789,5.08069,15000000.0
2007-12-03 19:06:00,5.07895,5.08007,5.07823,5.07924,16000000.0
2007-12-03 19:07:00,5.07868,5.0797,5.0779,5.07863,20000000.0
2007-12-03 19:08:00,5.07846,5.07916,5.07753,5.07868,8000000.0
2007-12-03 19:09:00,5.07734,5.07884,5.07698,5.07884,17000000.0
2007-12-03 19:10:00,5.0774,5.07786,5.07675,5.07697,9000000.0
2007-12-03 19:11:00,5.07755,5.07826,5.07661,5.0776,16000000.0
2007-12-03 19:12:00,5.07637,5.07853,5.07637,5.07741,13000000.0
2007-12-03 19:13:00,5.07893,5.07904,5.07717,5.07717,10000000.0
2007-12-03 19:14:00,5.07739,5.07869,5.07722,5.07854,20000000.0
2007-12-03 19:15:00,5.07719,5.07875,5.07719,5.07875,12000000.0
2007-12-03 19:16:00,5.07847,5.07891,5.07752,5.07811,8000000.0
2007-12-03 19:17:00,5.07763,5.07898,5.07715,5.07874,18000000.0
2007-12-03 19:18:00,5.07752,5.0789,5.07744,5.07862,11000000.0
2007-12-03 19:19:00,5.07921,5.07921,5.0778,5.07811,12000000.0
2007-12-03 19:20:00,5.07782,5.07888,5.07751,5.07888,14000000.0
2007-12-03 19:21:00,5.07891,5.07988,5.07817,5.07898,13000000.0
2007-12-03 19:22:00,5.07813,5.0794,5.07813,5.07854,12000000.0
2007-12-03 19:23:00,5.07806,5.07863,5.07754,5.07754,14000000.0
2007-12-03 19:24:00,5.078,5.07921,5.0779,5.0779,19000000.0
2007-12-03 19:25:00,5.07852,5.07896,5.07758,5.07763,8000000.0
2007-12-03 19:26:00,5.07946,5.07956,5.07739,5.07739,7000000.0
2007-12-03 19:27:00,5.07892,5.07945,5.07761,5.07761,20000000.0
2007-12-03 19:28:00,5.07872,5.07924,5.07865,5.07866,17000000.0
2007-12-03 19:29:00,5.07816,5.07923,5.07816,5.07844,10000000.0
2007-12-03 19:30:00,5.07838,5.07945,5.07767,5.07897,15000000.0
2007-12-03 19:31:00,5.07942,5.07966,5.07809,5.07928,11000000.0
2007-12-03 19:32:00,5.07897,5.07897,5.07783,5.07818,9000000.0
2007-12-03 19:33:00,5.07877,5.07879,5.07701,5.07701,14000000.0
2007-12-03 19:34:00,5.0784,5.0784,5.07626,5.078,17000000.0
2007-12-03 19:35:00,5.07846,5.07846,5.07652,5.07652,8000000.0
2007-12-03 19:36:00,5.07783,5.07862,5.07709,5.07709,15000000.0
2007-12-03 19:37:00,5.0785,5.0785,5.07717,5.07717,8000000.0
2007-12-03 19:38:00,5.07712,5.07842,5.07684,5.07756,15000000.0
2007-12-03 19:39:00,5.07825,5.07879,5.07734,5.07831,17000000.0
2007-12-03 19:40:00,5.07759,5.07875,5.07678,5.07861,16000000.0
2007-12-03 19:41:00,5.07799,5.07896,5.07766,5.07894,11000000.0
2007-12-03 19:42:00,5.0772,5.07853,5.0769,5.07829,15000000.0
2007-12-03 19:43:00,5.07763,5.07892,5.07739,5.07892,14000000.0
2007-12-03 19:44:00,5.07867,5.07867,5.07723,5.07805,14000000.0
2007-12-03 19:45:00,5.07779,5.07931,5.07715,5.07715,15000000.0
2007-12-03 19:46:00,5.07858,5.07858,5.07739,5.07739,15000000.0
2007-12-03 19:47:00,5.07811,5.07849,5.0772,5.07784,16000000.0
2007-12-03 19:48:00,5.07754,5.07826,5.07678,5.07783,16000000.0
2007-12-03 19:49:00,5.07795,5.07823,5.0767,5.07744,8000000.0
2007-12-03 19:50:00,5.07675,5.07734,5.07661,5.07734,9000000.0
2007-12-03 19:51:00,5.07759,5.07803,5.07612,5.07612,19000000.0
2007-12-03 19:52:00,5.07739,5.0775,5.07651,5.07685,11000000.0
2007-12-03 19:53:00,5.07773,5.07773,5.07629,5.07706,14000000.0
2007-12-03 19:54:00,5.07627,5.0779,5.07627,5.07655,18000000.0
2007-12-03 19:55:00,5.07765,5.07774,5.07672,5.07766,13000000.0
2007-12-03 19:56:00,5.07763,5.07794,5.07678,5.07697,10000000.0
2007-12-03 19:57:00,5.07857,5.07859,5.07695,5.07738,16000000.0
2007-12-03 19:58:00,5.07768,5.07844,5.07685,5.0776,15000000.0
2007-12-03 19:59:00,5.07821,5.0786,5.07698,5.07756,14000000.0
2007-12-03 20:00:00,5.07843,5.07843,5.07759,5.07768,11000000.0
2007-12-03 20:01:00,5.07831,5.07895,5.07729,5.07773,24000000.0
2007-12-03 20:02:00,5.07883,5.07883,5.07731,5.07812,11000000.0
2007-12-03 20:03:00,5.0786,5.07874,5.07718,5.07841,11000000.0
2007-12-03 20:04:00,5.07772,5.07874,5.07714,5.07874,10000000.0
2007-12-03 20:05:00,5.07746,5.07876,5.07668,5.07798,17000000.0
2007-12-03 20:06:00,5.07802,5.07804,5.07764,5.07785,10000000.0
2007-12-03 20:07:00,5.0771,5.07875,5.0771,5.0784,14000000.0
2007-12-03 20:08:00,5.07789,5.07923,5.07771,5.0779,13000000.0
2007-12-03 20:09:00,5.07949,5.07949,5.07798,5.07909,11000000.0
2007-12-03 20:10:00,5.07902,5.07903,5.07787,5.07903,11000000.0
2007-12-03 20:11:00,5.07844,5.07925,5.07806,5.07925,9000000.0
2007-12-03 20:12:00,5.07936,5.07955,5.07791,5.07828,16000000.0
2007-12-03 20:13:00,5.07826,5.07973,5.07794,5.0791,11000000.0
2007-12-03 20:14:00,5.0783,5.07971,5.07813,5.07813,19000000.0
2007-12-03 20:15:00,5.07949,5.07949,5.07799,5.07799,13000000.0
2007-12-03 20:16:00,5.07898,5.07937,5.07797,5.07937,15000000.0
2007-12-03 20:17:00,5.0791,5.0791,5.07828,5.07869,8000000.0
2007-12-03 20:18:00,5.07893,5.07939,5.07817,5.07866,14000000.0
2007-12-03 20:19:00,5.07937,5.0794,5.07834,5.07871,14000000.0
2007-12-03 20:20:00,5.07919,5.07931,5.07816,5.07909,12000000.0
2007-12-03 20:21:00,5.07949,5.07949,5.07814,5.07906,9000000.0
2007-12-03 20:22:00,5.07772,5.0791,5.07772,5.0791,17000000.0
2007-12-03 20:23:00,5.0788,5.07911,5.07809,5.07901,11000000.0
2007-12-03 20:24:00,5.07924,5.07924,5.07777,5.07887,16000000.0
2007-12-03 20:25:00,5.07909,5.07925,5.07775,5.07784,11000000.0
2007-12-03 20:26:00,5.07921,5.07921,5.07799,5.07886,8000000.0
2007-12-03 20:27:00,5.0796,5.0796,5.07824,5.07824,13000000.0
2007-12-03 20:28:00,5.0792,5.0792,5.07756,5.07814,15000000.0
2007-12-03 20:29:00,5.0781,5.07893,5.07765,5.0781,16000000.0
2007-12-03 20:30:00,5.07766,5.07855,5.07766,5.07831,8000000.0
2007-12-03 20:31:00,5.07817,5.07889,5.07767,5.07798,18000000.0
2007-12-03 20:32:00,5.07849,5.07881,5.07753,5.07853,7000000.0
2007-12-03 20:33:00,5.07834,5.07834,5.07673,5.07811,13000000.0
2007-12-03 20:34:00,5.07817,5.0783,5.0773,5.07756,13000000.0
2007-12-03 20:35:00,5.07828,5.07828,5.07673,5.07745,9000000.0
2007-12-03 20:36:00,5.0781,5.07827,5.07644,5.07644,17000000.0
2007-12-03 20:37:00,5.07743,5.07743,5.07632,5.07702,14000000.0
2007-12-03 20:38:00,5.07633,5.07772,5.07633,5.07662,16000000.0
2007-12-03 20:39:00,5.07753,5.07753,5.07615,5.07704,14000000.0
2007-12-03 20:40:00,5.07651,5.07773,5.07617,5.07686,17000000.0
2007-12-03 20:41:00,5.07721,5.07773,5.07593,5.07714,16000000.0
2007-12-03 20:42:00,5.07744,5.07758,5.07581,5.07731,22000000.0
2007-12-03 20:43:00,5.07663,5.07739,5.07597,5.07704,18000000.0
2007-12-03 20:44:00,5.07688,5.07756,5.07643,5.07744,16000000.0
2007-12-03 20:45:00,5.07588,5.07813,5.07588,5.07813,8000000.0
2007-12-03 20:46:00,5.07671,5.07796,5.07652,5.07714,19000000.0
2007-12-03 20:47:00,5.07831,5.07831,5.07681,5.07813,12000000.0
2007-12-03 20:48:00,5.07746,5.07816,5.07717,5.07767,9000000.0
2007-12-03 20:49:00,5.07776,5.07837,5.07714,5.0783,19000000.0
2007-12-03 20:50:00,5.07757,5.07847,5.07684,5.07684,15000000.0
2007-12-03 20:51:00,5.07752,5.07815,5.07724,5.07734,9000000.0
2007-12-03 20:52:00,5.07833,5.07848,5.07663,5.07663,11000000.0
2007-12-03 20:53:00,5.0774,5.07832,5.07692,5.07828,15000000.0
2007-12-03 20:54:00,5.07763,5.07834,5.07682,5.07771,12000000.0
2007-12-03 20:55:00,5.07841,5.07841,5.07684,5.07697,18000000.0
2007-12-03 20:56:00,5.07693,5.0775,5.07649,5.07649,12000000.0
2007-12-03 20:57:00,5.07734,5.07777,5.07606,5.07606,13000000.0
2007-12-03 20:58:00,5.07719,5.07772,5.07636,5.07636,11000000.0
2007-12-03 20:59:00,5.07838,5.07838,5.07614,5.07636,11000000.0
2007-12-03 21:00:00,5.07676,5.07722,5.07608,5.07692,17000000.0
2007-12-03 21:01:00,5.07745,5.07769,5.07627,5.07627,10000000.0
2007-12-03 21:02:00,5.07735,5.07782,5.0769,5.07736,8000000.0
2007-12-03 21:03:00,5.07631,5.0775,5.07621,5.0775,19000000.0
2007-12-03 21:04:00,5.07724,5.07724,5.07629,5.07704,18000000.0
2007-12-03 21:05:00,5.07688,5.07768,5.07619,5.07661,14000000.0
2007-12-03 21:06:00,5.07647,5.07721,5.07591,5.07603,12000000.0
2007-12-03 21:07:00,5.07722,5.07774,5.07635,5.07774,10000000.0
2007-12-03 21:08:00,5.07608,5.07699,5.07596,5.07596,14000000.0
2007-12-03 21:09:00,5.07603,5.07739,5.07582,5.07661,16000000.0
2007-12-03 21:10:00,5.07654,5.07724,5.07621,5.07621,15000000.0
2007-12-03 21:11:00,5.07647,5.07746,5.07562,5.07617,13000000.0
2007-12-03 21:12:00,5.07599,5.077,5.07599,5.07629,10000000.0
2007-12-03 21:13:00,5.07747,5.0778,5.07616,5.0772,14000000.0
2007-12-03 21:14:00,5.07738,5.07751,5.07643,5.07699,10000000.0
2007-12-03 21:15:00,5.07629,5.07748,5.07606,5.07653,15000000.0
2007-12-03 21:16:00,5.07603,5.07694,5.07574,5.07654,11000000.0
2007-12-03 21:17:00,5.07671,5.07764,5.07644,5.07644,13000000.0
2007-12-03 21:18:00,5.07689,5.077,5.07564,5.07653,17000000.0
2007-12-03 21:19:00,5.07607,5.07688,5.0755,5.07599,12000000.0
2007-12-03 21:20:00,5.07605,5.07735,5.07605,5.07735,14000000.0
2007-12-03 21:21:00,5.07547,5.07724,5.07547,5.07703,11000000.0
2007-12-03 21:22:00,5.07708,5.07709,5.07592,5.07617,9000000.0
2007-12-03 21:23:00,5.07707,5.07717,5.07559,5.07565,7000000.0
2007-12-03 21:24:00,5.07666,5.07666,5.07569,5.07607,11000000.0
2007-12-03 21:25:00,5.07715,5.07727,5.07588,5.07595,7000000.0
2007-12-03 21:26:00,5.0764,5.07726,5.07596,5.07596,13000000.0
2007-12-03 21:27:00,5.07714,5.07714,5.07595,5.07663,11000000.0
2007-12-03 21:28:00,5.07637,5.07713,5.07616,5.07672,15000000.0
2007-12-03 21:29:00,5.07598,5.07714,5.0758,5.07609,12000000.0
2007-12-03 21:30:00,5.07643,5.07713,5.07634,5.07642,10000000.0
2007-12-03 21:31:00,5.07682,5.07732,5.07631,5.07643,10000000.0
2007-12-03 21:32:00,5.07648,5.07692,5.07578,5.07593,12000000.0
2007-12-03 21:33:00,5.0764,5.07703,5.07577,5.07577,19000000.0
2007-12-03 21:34:00,5.07653,5.07685,5.07583,5.07674,8000000.0
2007-12-03 21:35:00,5.07555,5.07727,5.07555,5.07727,20000000.0
2007-12-03 21:36:00,5.07671,5.07671,5.07524,5.07596,19000000.0
2007-12-03 21:37:00,5.07631,5.07661,5.07525,5.07595,19000000.0
2007-12-03 21:38:00,5.07603,5.07693,5.0757,5.07635,13000000.0
2007-12-03 21:39:00,5.07658,5.07691,5.07535,5.07588,17000000.0
2007-12-03 21:40:00,5.07586,5.07709,5.07548,5.07673,7000000.0
2007-12-03 21:41:00,5.07652,5.07698,5.07543,5.0762,11000000.0
2007-12-03 21:42:00,5.07635,5.07717,5.07537,5.07697,18000000.0
2007-12-03 21:43:00,5.07685,5.07711,5.07551,5.07676,13000000.0
2007-12-03 21:44:00,5.07583,5.07672,5.07576,5.07609,16000000.0
2007-12-03 21:45:00,5.07623,5.07699,5.07559,5.07586,11000000.0
2007-12-03 21:46:00,5.07656,5.07681,5.07576,5.0768,13000000.0
2007-12-03 21:47:00,5.07602,5.07678,5.07598,5.07678,13000000.0
2007-12-03 21:48:00,5.07534,5.07685,5.07529,5.07598,17000000.0
2007-12-03 21:49:00,5.07609,5.07656,5.07521,5.0762,8000000.0
2007-12-03 21:50:00,5.07646,5.07656,5.07521,5.07521,11000000.0
2007-12-03 21:51:00,5.07638,5.07674,5.0751,5.0756,13000000.0
2007-12-03 21:52:00,5.07603,5.07666,5.07535,5.07602,13000000.0
2007-12-03 21:53:00,5.07614,5.0769,5.07555,5.07685,14000000.0
2007-12-03 21:54:00,5.0766,5.0766,5.0754,5.07638,11000000.0
2007-12-03 21:55:00,5.07564,5.07651,5.07527,5.076,17000000.0
2007-12-03 21:56:00,5.07575,5.07669,5.07542,5.07651,12000000.0
2007-12-03 21:57:00,5.07615,5.07653,5.07522,5.07637,16000000.0
2007-12-03 21:58:00,5.07528,5.07702,5.07528,5.07657,9000000.0
2007-12-03 21:59:00,5.07656,5.07703,5.07541,5.07654,18000000.0
2007-12-03 22:00:00,5.07709,5.07721,5.0752,5.07607,13000000.0
2007-12-03 22:01:00,5.07581,5.0764,5.07535,5.07571,11000000.0
2007-12-03 22:02:00,5.07665,5.07665,5.07484,5.07484,17000000.0
2007-12-03 22:03:00,5.07532,5.07658,5.07522,5.07612,23000000.0
2007-12-03 22:04:00,5.07583,5.07687,5.07504,5.07563,15000000.0
2007-12-03 22:05:00,5.07649,5.07706,5.07545,5.07706,14000000.0
2007-12-03 22:06:00,5.07644,5.07692,5.07552,5.07622,15000000.0
2007-12-03 22:07:00,5.07643,5.07696,5.07584,5.07696,9000000.0
2007-12-03 22:08:00,5.07583,5.0774,5.07583,5.07616,18000000.0
2007-12-03 22:09:00,5.07641,5.07737,5.07619,5.0767,11000000.0
2007-12-03 22:10:00,5.07658,5.07711,5.07602,5.07706,7000000.0
2007-12-03 22:11:00,5.07698,5.07719,5.07601,5.07719,8000000.0
2007-12-03 22:12:00,5.07626,5.07723,5.07551,5.07723,16000000.0
2007-12-03 22:13:00,5.07732,5.07763,5.07606,5.07689,24000000.0
2007-12-03 22:14:00,5.07659,5.07682,5.07603,5.07623,9000000.0
2007-12-03 22:15:00,5.07683,5.07706,5.07613,5.07651,10000000.0
2007-12-03 22:16:00,5.07719,5.07754,5.0758,5.07754,13000000.0
2007-12-03 22:17:00,5.07684,5.07726,5.07596,5.07676,20000000.0
2007-12-03 22:18:00,5.07661,5.07669,5.07583,5.0764,11000000.0
2007-12-03 22:19:00,5.07698,5.07698,5.07537,5.07683,15000000.0
2007-12-03 22:20:00,5.07546,5.07676,5.07546,5.07607,16000000.0
2007-12-03 22:21:00,5.07669,5.07725,5.07549,5.07604,12000000.0
2007-12-03 22:22:00,5.07606,5.07675,5.07547,5.07642,14000000.0
2007-12-03 22:23:00,5.07583,5.07659,5.07583,5.07635,11000000.0
2007-12-03 22:24:00,5.07521,5.07686,5.07521,5.07625,16000000.0
2007-12-03 22:25:00,5.07633,5.07684,5.07502,5.07625,14000000.0
2007-12-03 22:26:00,5.07635,5.07696,5.07613,5.07672,10000000.0
2007-12-03 22:27:00,5.07719,5.07773,5.07599,5.07696,14000000.0
2007-12-03 22:28:00,5.0775,5.0775,5.07611,5.07625,12000000.0
2007-12-03 22:29:00,5.0767,5.0778,5.07611,5.0778,13000000.0
2007-12-03 22:30:00,5.07725,5.07751,5.07631,5.07751,8000000.0
2007-12-03 22:31:00,5.07747,5.07764,5.07651,5.07741,11000000.0
2007-12-03 22:32:00,5.07618,5.07785,5.07618,5.07758,20000000.0
2007-12-03 22:33:00,5.0777,5.07789,5.07712,5.07732,11000000.0
2007-12-03 22:34:00,5.07609,5.07771,5.07609,5.07745,10000000.0
2007-12-03 22:35:00,5.07697,5.07802,5.07656,5.07802,13000000.0
2007-12-03 22:36:00,5.07806,5.07806,5.07665,5.07767,9000000.0
2007-12-03 22:37:00,5.07765,5.07788,5.07648,5.07648,13000000.0
2007-12-03 22:38:00,5.07825,5.07831,5.07701,5.07831,9000000.0
2007-12-03 22:39:00,5.077,5.07818,5.077,5.07802,12000000.0
2007-12-03 22:40:00,5.0778,5.07888,5.07724,5.07724,9000000.0
2007-12-03 22:41:00,5.07915,5.07915,5.0781,5.07853,14000000.0
2007-12-03 22:42:00,5.07913,5.07913,5.07799,5.07852,13000000.0
2007-12-03 22:43:00,5.07824,5.07926,5.07771,5.07926,12000000.0
2007-12-03 22:44:00,5.07828,5.07908,5.07742,5.07875,15000000.0
2007-12-03 22:45:00,5.07903,5.07928,5.07809,5.07855,13000000.0
2007-12-03 22:46:00,5.07797,5.07931,5.07737,5.07737,14000000.0
2007-12-03 22:47:00,5.07911,5.07911,5.07735,5.07735,15000000.0
2007-12-03 22:48:00,5.07883,5.07883,5.07713,5.07713,13000000.0
2007-12-03 22:49:00,5.07802,5.07858,5.07732,5.07732,13000000.0
2007-12-03 22:50:00,5.07779,5.07912,5.07779,5.07798,15000000.0
2007-12-03 22:51:00,5.07825,5.07919,5.0779,5.07828,14000000.0
2007-12-03 22:52:00,5.07925,5.0793,5.07795,5.0793,9000000.0
2007-12-03 22:53:00,5.07904,5.07933,5.07838,5.07932,15000000.0
2007-12-03 22:54:00,5.07789,5.07887,5.07789,5.07887,17000000.0
2007-12-03 22:55:00,5.07866,5.07873,5.07783,5.07794,16000000.0
2007-12-03 22:56:00,5.07906,5.07934,5.07763,5.07934,13000000.0
2007-12-03 22:57:00,5.0794,5.07941,5.07901,5.07901,8000000.0
2007-12-03 22:58:00,5.07906,5.07919,5.07802,5.07897,8000000.0
2007-12-03 22:59:00,5.07866,5.07945,5.0769,5.0769,19000000.0
2007-12-03 23:00:00,5.0787,5.07881,5.07725,5.07733,10000000.0
2007-12-03 23:01:00,5.07739,5.07793,5.07701,5.07764,7000000.0
2007-12-03 23:02:00,5.07844,5.0786,5.07815,5.07859,15000000.0
2007-12-03 23:03:00,5.07699,5.07851,5.07699,5.07783,17000000.0
2007-12-03 23:04:00,5.07818,5.07958,5.07749,5.07848,19000000.0
2007-12-03 23:05:00,5.07966,5.07966,5.07876,5.07876,9000000.0
2007-12-03 23:06:00,5.07809,5.07935,5.07803,5.07818,12000000.0
2007-12-03 23:07:00,5.07811,5.07952,5.07811,5.07879,14000000.0
2007-12-03 23:08:00,5.07869,5.07962,5.07831,5.07831,16000000.0
2007-12-03 23:09:00,5.07817,5.07916,5.07817,5.07872,9000000.0
2007-12-03 23:10:00,5.0783,5.07938,5.07772,5.07816,12000000.0
2007-12-03 23:11:00,5.07742,5.07956,5.07742,5.07848,14000000.0
2007-12-03 23:12:00,5.07976,5.07976,5.07837,5.07837,7000000.0
2007-12-03 23:13:00,5.07789,5.07907,5.07789,5.07818,14000000.0
2007-12-03 23:14:00,5.07929,5.07929,5.07786,5.07847,19000000.0
2007-12-03 23:15:00,5.07802,5.07938,5.07786,5.0787,13000000.0
2007-12-03 23:16:00,5.07821,5.07947,5.07791,5.07947,15000000.0
2007-12-03 23:17:00,5.07735,5.07735,5.07715,5.07735,11000000.0
2007-12-03 23:18:00,5.07902,5.07902,5.07804,5.07875,12000000.0
2007-12-03 23:19:00,5.07916,5.07942,5.07801,5.07942,14000000.0
2007-12-03 23:20:00,5.07873,5.0794,5.07776,5.07892,19000000.0
2007-12-03 23:21:00,5.07846,5.0791,5.07813,5.07874,7000000.0
2007-12-03 23:22:00,5.07928,5.07928,5.07753,5.07887,15000000.0
2007-12-03 23:23:00,5.07775,5.07795,5.07775,5.07788,11000000.0
2007-12-03 23:24:00,5.0778,5.07912,5.0778,5.07782,14000000.0
2007-12-03 23:25:00,5.07794,5.07849,5.07758,5.07797,11000000.0
2007-12-03 23:26:00,5.07755,5.07755,5.07735,5.07748,14000000.0
2007-12-03 23:27:00,5.07846,5.07851,5.07776,5.0782,11000000.0
2007-12-03 23:28:00,5.07745,5.07897,5.07745,5.07811,12000000.0
2007-12-03 23:29:00,5.07796,5.07837,5.07667,5.07667,16000000.0
2007-12-03 23:30:00,5.07678,5.07713,5.07588,5.07649,20000000.0
2007-12-03 23:31:00,5.07736,5.07784,5.07619,5.07729,11000000.0
2007-12-03 23:32:00,5.07678,5.07711,5.07598,5.07639,16000000.0
2007-12-03 23:33:00,5.07643,5.07713,5.07525,5.07659,12000000.0
2007-12-03 23:34:00,5.07527,5.07635,5.07527,5.07563,13000000.0
2007-12-03 23:35:00,5.07562,5.07707,5.07535,5.07608,9000000.0
2007-12-03 23:36:00,5.07594,5.07662,5.07532,5.07537,9000000.0
2007-12-03 23:37:00,5.07575,5.07715,5.07575,5.07609,14000000.0
2007-12-03 23:38:00,5.07585,5.07753,5.07549,5.07753,13000000.0
2007-12-03 23:39:00,5.07705,5.078,5.07567,5.07704,17000000.0
2007-12-03 23:40:00,5.07724,5.07798,5.07631,5.07668,12000000.0
2007-12-03 23:41:00,5.07682,5.07768,5.07665,5.07767,17000000.0
2007-12-03 23:42:00,5.07829,5.07831,5.0767,5.07748,22000000.0
2007-12-03 23:43:00,5.07739,5.07836,5.07695,5.0777,15000000.0
2007-12-03 23:44:00,5.07707,5.07805,5.07659,5.07761,14000000.0
2007-12-03 23:45:00,5.07737,5.07808,5.07652,5.07751,20000000.0
2007-12-03 23:46:00,5.07843,5.07908,5.07752,5.0783,14000000.0
2007-12-03 23:47:00,5.07853,5.07883,5.07716,5.07716,10000000.0
2007-12-03 23:48:00,5.07766,5.07879,5.07766,5.07825,18000000.0
2007-12-03 23:49:00,5.07836,5.07878,5.07762,5.07787,14000000.0
2007-12-03 23:50:00,5.07896,5.07896,5.07724,5.07816,13000000.0
2007-12-03 23:51:00,5.07722,5.07808,5.07683,5.07687,8000000.0
2007-12-03 23:52:00,5.07748,5.07862,5.07662,5.07783,16000000.0
2007-12-03 23:53:00,5.07801,5.07842,5.07751,5.07789,18000000.0
2007-12-03 23:54:00,5.07792,5.07881,5.07743,5.07859,12000000.0
2007-12-03 23:55:00,5.07822,5.07838,5.07713,5.07764,19000000.0
2007-12-03 23:56:00,5.07763,5.07839,5.07736,5.07813,14000000.0
2007-12-03 23:57:00,5.07897,5.07897,5.07702,5.07798,16000000.0
2007-12-03 23:58:00,5.07775,5.07811,5.07711,5.07747,13000000.0
2007-12-03 23:59:00,5.07771,5.07821,5.07707,5.07748,14000000.0
2007-12-04 00:00:00,5.07722,5.07858,5.07693,5.07739,17000000.0
2007-12-04 00:01:00,5.07704,5.07843,5.07702,5.07702,12000000.0
2007-12-04 00:02:00,5.0779,5.07831,5.07708,5.07771,15000000.0
2007-12-04 00:03:00,5.07649,5.07747,5.07606,5.07606,14000000.0
2007-12-04 00:04:00,5.07696,5.07749,5.07629,5.07629,12000000.0
2007-12-04 00:05:00,5.07673,5.07776,5.07608,5.07608,12000000.0
2007-12-04 00:06:00,5.0756,5.07672,5.07527,5.07596,12000000.0
2007-12-04 00:07:00,5.07689,5.07721,5.07564,5.07701,11000000.0
2007-12-04 00:08:00,5.07649,5.07759,5.07593,5.07759,15000000.0
2007-12-04 00:09:00,5.07693,5.07782,5.07632,5.07782,12000000.0
2007-12-04 00:10:00,5.07687,5.07702,5.07671,5.07695,19000000.0
2007-12-04 00:11:00,5.07699,5.07787,5.07656,5.07787,8000000.0
2007-12-04 00:12:00,5.07721,5.07763,5.07601,5.07763,9000000.0
2007-12-04 00:13:00,5.0771,5.07788,5.07639,5.07777,13000000.0
2007-12-04 00:14:00,5.07628,5.07769,5.07628,5.07651,14000000.0
2007-12-04 00:15:00,5.07688,5.07724,5.07618,5.0772,12000000.0
2007-12-04 00:16:00,5.07663,5.07767,5.07627,5.07685,12000000.0
2007-12-04 00:17:00,5.07603,5.07696,5.07591,5.07644,10000000.0
2007-12-04 00:18:00,5.0761,5.07694,5.0755,5.07692,19000000.0
2007-12-04 00:19:00,5.07598,5.07714,5.07506,5.07506,12000000.0
2007-12-04 00:20:00,5.0763,5.07631,5.07547,5.07565,11000000.0
2007-12-04 00:21:00,5.07711,5.07711,5.07528,5.0758,14000000.0
2007-12-04 00:22:00,5.07646,5.07691,5.07575,5.07691,13000000.0
2007-12-04 00:23:00,5.07539,5.07674,5.07539,5.07674,13000000.0
2007-12-04 00:24:00,5.07538,5.07545,5.07525,5.07537,9000000.0
2007-12-04 00:25:00,5.07606,5.07637,5.07547,5.07631,13000000.0
2007-12-04 00:26:00,5.07523,5.07643,5.07523,5.07553,14000000.0
2007-12-04 00:27:00,5.07677,5.07683,5.07551,5.07683,15000000.0
2007-12-04 00:28:00,5.07589,5.07685,5.07584,5.07672,7000000.0
2007-12-04 00:29:00,5.07548,5.07674,5.07548,5.07607,17000000.0
2007-12-04 00:30:00,5.07643,5.07673,5.07572,5.07667,9000000.0
2007-12-04 00:31:00,5.07618,5.07685,5.07526,5.07645,13000000.0
2007-12-04 00:32:00,5.07598,5.07679,5.07538,5.07679,8000000.0
2007-12-04 00:33:00,5.07596,5.07596,5.07489,5.07539,19000000.0
2007-12-04 00:34:00,5.07431,5.07572,5.07431,5.07516,15000000.0
2007-12-04 00:35:00,5.07476,5.07565,5.07463,5.07527,12000000.0
2007-12-04 00:36:00,5.07563,5.07601,5.07479,5.0753,15000000.0
2007-12-04 00:37:00,5.07641,5.07641,5.07501,5.07544,15000000.0
2007-12-04 00:38:00,5.07541,5.07638,5.07473,5.0758,18000000.0
2007-12-04 00:39:00,5.07551,5.07643,5.07551,5.07602,20000000.0
2007-12-04 00:40:00,5.0754,5.07681,5.07527,5.07609,10000000.0
2007-12-04 00:41:00,5.07537,5.07658,5.07537,5.07612,9000000.0
2007-12-04 00:42:00,5.07595,5.07704,5.07595,5.07682,16000000.0
2007-12-04 00:43:00,5.07625,5.078,5.07616,5.07661,16000000.0
2007-12-04 00:44:00,5.07623,5.07673,5.07623,5.07672,10000000.0
2007-12-04 00:45:00,5.07723,5.07738,5.0758,5.07682,16000000.0
2007-12-04 00:46:00,5.07638,5.07737,5.07615,5.07615,12000000.0
2007-12-04 00:47:00,5.07705,5.07721,5.07636,5.07714,8000000.0
2007-12-04 00:48:00,5.07673,5.07719,5.07575,5.07706,16000000.0
2007-12-04 00:49:00,5.0769,5.07721,5.07637,5.07695,11000000.0
2007-12-04 00:50:00,5.07626,5.07741,5.07626,5.07694,9000000.0
2007-12-04 00:51:00,5.0777,5.0777,5.07675,5.07726,9000000.0
2007-12-04 00:52:00,5.07613,5.07761,5.07603,5.07603,18000000.0
2007-12-04 00:53:00,5.07694,5.0775,5.07592,5.07682,12000000.0
2007-12-04 00:54:00,5.0764,5.07803,5.0764,5.07663,12000000.0
2007-12-04 00:55:00,5.07764,5.0781,5.07718,5.07743,11000000.0
2007-12-04 00:56:00,5.07749,5.07773,5.07668,5.07668,14000000.0
2007-12-04 00:57:00,5.07765,5.07799,5.07676,5.07799,15000000.0
2007-12-04 00:58:00,5.0771,5.07782,5.07689,5.07689,9000000.0
2007-12-04 00:59:00,5.07796,5.07798,5.07707,5.07707,17000000.0
2007-12-04 01:00:00,5.07643,5.07779,5.07643,5.07686,12000000.0
2007-12-04 01:01:00,5.07676,5.07779,5.07676,5.07719,15000000.0
2007-12-04 01:02:00,5.07724,5.07788,5.07658,5.07788,10000000.0
2007-12-04 01:03:00,5.07767,5.07803,5.07657,5.07741,13000000.0
2007-12-04 01:04:00,5.07756,5.078,5.07733,5.078,13000000.0
2007-12-04 01:05:00,5.07725,5.07725,5.07705,5.07717,13000000.0
2007-12-04 01:06:00,5.07675,5.07675,5.07655,5.07655,12000000.0
2007-12-04 01:07:00,5.07658,5.07678,5.07655,5.07669,13000000.0
2007-12-04 01:08:00,5.07661,5.07679,5.07651,5.07675,15000000.0
2007-12-04 01:09:00,5.07788,5.07828,5.07673,5.07698,17000000.0
2007-12-04 01:10:00,5.07686,5.07706,5.07676,5.07676,10000000.0
2007-12-04 01:11:00,5.07733,5.07756,5.07699,5.07712,11000000.0
2007-12-04 01:12:00,5.07709,5.07732,5.07662,5.07673,10000000.0
2007-12-04 01:13:00,5.0774,5.0776,5.07622,5.07652,11000000.0
2007-12-04 01:14:00,5.07701,5.07707,5.0763,5.07694,13000000.0
2007-12-04 01:15:00,5.07765,5.07765,5.07623,5.07748,9000000.0
2007-12-04 01:16:00,5.07539,5.0769,5.07539,5.07623,12000000.0
2007-12-04 01:17:00,5.0765,5.07685,5.07592,5.07655,11000000.0
2007-12-04 01:18:00,5.07619,5.07619,5.07503,5.07593,12000000.0
2007-12-04 01:19:00,5.07549,5.07694,5.07549,5.07647,19000000.0
2007-12-04 01:20:00,5.07537,5.07673,5.07536,5.07673,11000000.0
2007-12-04 01:21:00,5.07585,5.07605,5.07585,5.07605,12000000.0
2007-12-04 01:22:00,5.07692,5.07692,5.07549,5.07608,9000000.0
2007-12-04 01:23:00,5.07576,5.07642,5.07472,5.07598,13000000.0
2007-12-04 01:24:00,5.0754,5.07594,5.0754,5.07574,14000000.0
2007-12-04 01:25:00,5.07505,5.07632,5.07505,5.07526,11000000.0
2007-12-04 01:26:00,5.0762,5.077,5.07555,5.077,10000000.0
2007-12-04 01:27:00,5.07647,5.0775,5.07596,5.07659,17000000.0
2007-12-04 01:28:00,5.07735,5.07735,5.07608,5.07722,13000000.0
2007-12-04 01:29:00,5.07771,5.07792,5.07674,5.07757,19000000.0
2007-12-04 01:30:00,5.07802,5.07845,5.07666,5.07755,15000000.0
2007-12-04 01:31:00,5.07885,5.07923,5.07746,5.07805,15000000.0
2007-12-04 01:32:00,5.07734,5.0786,5.07734,5.07796,12000000.0
2007-12-04 01:33:00,5.07724,5.07795,5.07686,5.07708,8000000.0
2007-12-04 01:34:00,5.07655,5.07848,5.07647,5.07848,18000000.0
2007-12-04 01:35:00,5.07645,5.07665,5.07645,5.07658,12000000.0
2007-12-04 01:36:00,5.07756,5.07814,5.07698,5.0776,16000000.0
2007-12-04 01:37:00,5.07731,5.0781,5.07682,5.07747,15000000.0
2007-12-04 01:38:00,5.07742,5.07838,5.07739,5.07795,18000000.0
2007-12-04 01:39:00,5.07809,5.07888,5.07757,5.07757,10000000.0
2007-12-04 01:40:00,5.07892,5.07892,5.07723,5.07723,11000000.0
2007-12-04 01:41:00,5.07794,5.07853,5.07705,5.07851,16000000.0
2007-12-04 01:42:00,5.07874,5.07887,5.07869,5.07886,14000000.0
2007-12-04 01:43:00,5.07696,5.0776,5.07696,5.0776,16000000.0
2007-12-04 01:44:00,5.0772,5.07784,5.07682,5.07722,15000000.0
2007-12-04 01:45:00,5.07751,5.07888,5.07695,5.07888,16000000.0
2007-12-04 01:46:00,5.07722,5.07846,5.0771,5.0777,9000000.0
2007-12-04 01:47:00,5.07734,5.07734,5.07692,5.07692,17000000.0
2007-12-04 01:48:00,5.07767,5.07775,5.07755,5.07775,16000000.0
2007-12-04 01:49:00,5.07672,5.07807,5.07671,5.07749,10000000.0
2007-12-04 01:50:00,5.07728,5.07735,5.07715,5.07728,11000000.0
2007-12-04 01:51:00,5.07801,5.07841,5.07718,5.07841,12000000.0
2007-12-04 01:52:00,5.07755,5.07796,5.07639,5.07796,12000000.0
2007-12-04 01:53:00,5.07794,5.07858,5.07688,5.07773,18000000.0
2007-12-04 01:54:00,5.07799,5.07799,5.07764,5.07771,14000000.0
2007-12-04 01:55:00,5.07776,5.07798,5.07768,5.07768,18000000.0
2007-12-04 01:56:00,5.07875,5.07896,5.07753,5.07786,8000000.0
2007-12-04 01:57:00,5.07811,5.0782,5.07689,5.07727,13000000.0
2007-12-04 01:58:00,5.07699,5.07709,5.07685,5.07698,11000000.0
2007-12-04 01:59:00,5.07711,5.07761,5.07692,5.07716,11000000.0
2007-12-04 02:00:00,5.07716,5.0778,5.07623,5.07664,16000000.0
2007-12-04 02:01:00,5.0774,5.07811,5.07652,5.07795,21000000.0
2007-12-04 02:02:00,5.07667,5.07733,5.07598,5.07656,10000000.0
2007-12-04 02:03:00,5.07766,5.07766,5.07647,5.07721,8000000.0
2007-12-04 02:04:00,5.07777,5.07777,5.07613,5.07613,14000000.0
2007-12-04 02:05:00,5.07688,5.07754,5.07583,5.07722,14000000.0
2007-12-04 02:06:00,5.07729,5.07831,5.07663,5.07698,15000000.0
2007-12-04 02:07:00,5.07663,5.07735,5.07626,5.07626,10000000.0
2007-12-04 02:08:00,5.07711,5.07837,5.07641,5.07711,16000000.0
2007-12-04 02:09:00,5.07835,5.07888,5.07763,5.07785,18000000.0
2007-12-04 02:10:00,5.0775,5.07902,5.07736,5.07838,16000000.0
2007-12-04 02:11:00,5.07917,5.08014,5.07814,5.07906,14000000.0
2007-12-04 02:12:00,5.07886,5.07951,5.0783,5.07928,10000000.0
2007-12-04 02:13:00,5.07855,5.07875,5.07855,5.07875,15000000.0
2007-12-04 02:14:00,5.07869,5.08001,5.07848,5.07887,19000000.0
2007-12-04 02:15:00,5.07983,5.08007,5.07859,5.07903,12000000.0
2007-12-04 02:16:00,5.07873,5.07973,5.07863,5.07921,18000000.0
2007-12-04 02:17:00,5.07842,5.0797,5.07842,5.07844,14000000.0
2007-12-04 02:18:00,5.07817,5.07963,5.07817,5.07873,12000000.0
2007-12-04 02:19:00,5.07868,5.07976,5.07809,5.07851,14000000.0
2007-12-04 02:20:00,5.07883,5.07938,5.078,5.07875,13000000.0
2007-12-04 02:21:00,5.07857,5.08031,5.07835,5.08031,15000000.0
2007-12-04 02:22:00,5.07912,5.08063,5.07912,5.08023,13000000.0
2007-12-04 02:23:00,5.08005,5.08036,5.07893,5.07893,16000000.0
2007-12-04 02:24:00,5.07966,5.08061,5.07915,5.08039,17000000.0
2007-12-04 02:25:00,5.0803,5.08083,5.07969,5.08,10000000.0
2007-12-04 02:26:00,5.08086,5.08161,5.08003,5.08052,13000000.0
2007-12-04 02:27:00,5.08186,5.08217,5.08131,5.08215,7000000.0
2007-12-04 02:28:00,5.08114,5.0821,5.08061,5.08181,9000000.0
2007-12-04 02:29:00,5.08065,5.08187,5.08005,5.08023,20000000.0
2007-12-04 02:30:00,5.08209,5.0823,5.08109,5.08136,11000000.0
2007-12-04 02:31:00,5.08194,5.08194,5.08068,5.08141,9000000.0
2007-12-04 02:32:00,5.08078,5.08183,5.08072,5.08183,13000000.0
2007-12-04 02:33:00,5.08246,5.08257,5.08138,5.08169,14000000.0
2007-12-04 02:34:00,5.08154,5.0829,5.08095,5.08192,17000000.0
2007-12-04 02:35:00,5.08193,5.08263,5.08169,5.082,15000000.0
2007-12-04 02:36:00,5.08295,5.08318,5.08205,5.08259,14000000.0
2007-12-04 02:37:00,5.08233,5.08289,5.08172,5.08286,13000000.0
2007-12-04 02:38:00,5.08278,5.08278,5.0813,5.08223,14000000.0
2007-12-04 02:39:00,5.08158,5.08213,5.08055,5.08065,15000000.0
2007-12-04 02:40:00,5.08167,5.08225,5.08076,5.08157,12000000.0
2007-12-04 02:41:00,5.08134,5.0824,5.08084,5.08177,13000000.0
2007-12-04 02:42:00,5.083,5.08366,5.08143,5.08286,16000000.0
2007-12-04 02:43:00,5.0821,5.0836,5.0821,5.08269,18000000.0
2007-12-04 02:44:00,5.08225,5.0827,5.08196,5.08196,10000000.0
2007-12-04 02:45:00,5.08282,5.08363,5.08214,5.08297,14000000.0
2007-12-04 02:46:00,5.08301,5.08417,5.08216,5.08327,18000000.0
2007-12-04 02:47:00,5.08308,5.08433,5.08223,5.08433,17000000.0
2007-12-04 02:48:00,5.08264,5.08426,5.08243,5.08389,7000000.0
2007-12-04 02:49:00,5.08242,5.08386,5.08238,5.08238,13000000.0
2007-12-04 02:50:00,5.083,5.08354,5.08222,5.08295,14000000.0
2007-12-04 02:51:00,5.08331,5.08331,5.08193,5.08253,15000000.0
2007-12-04 02:52:00,5.08212,5.08314,5.08147,5.08187,15000000.0
2007-12-04 02:53:00,5.0816,5.08331,5.0816,5.08331,9000000.0
2007-12-04 02:54:00,5.08251,5.08465,5.08246,5.08465,13000000.0
2007-12-04 02:55:00,5.08406,5.08503,5.08371,5.08385,11000000.0
2007-12-04 02:56:00,5.08458,5.086,5.08372,5.08447,18000000.0
2007-12-04 02:57:00,5.08446,5.08502,5.08275,5.08396,13000000.0
2007-12-04 02:58:00,5.08358,5.08394,5.08293,5.08329,9000000.0
2007-12-04 02:59:00,5.08306,5.08436,5.08258,5.08392,14000000.0
2007-12-04 03:00:00,5.0824,5.08357,5.08207,5.08246,11000000.0
2007-12-04 03:01:00,5.08419,5.08487,5.08348,5.08377,11000000.0
2007-12-04 03:02:00,5.08451,5.08493,5.08411,5.08411,11000000.0
2007-12-04 03:03:00,5.08564,5.08564,5.08363,5.0854,23000000.0
2007-12-04 03:04:00,5.08489,5.08541,5.08434,5.08434,11000000.0
2007-12-04 03:05:00,5.08387,5.08482,5.0834,5.08383,17000000.0
2007-12-04 03:06:00,5.08466,5.08496,5.08347,5.08427,9000000.0
2007-12-04 03:07:00,5.08508,5.08617,5.0842,5.08448,15000000.0
2007-12-04 03:08:00,5.08472,5.08552,5.08412,5.08465,12000000.0
2007-12-04 03:09:00,5.08427,5.08488,5.08372,5.08448,15000000.0
2007-12-04 03:10:00,5.08519,5.08519,5.08299,5.08478,19000000.0
2007-12-04 03:11:00,5.08361,5.08441,5.08326,5.08441,15000000.0
2007-12-04 03:12:00,5.08441,5.08441,5.08295,5.08321,18000000.0
2007-12-04 03:13:00,5.08296,5.08368,5.08196,5.08196,18000000.0
2007-12-04 03:14:00,5.0825,5.08318,5.08175,5.08251,10000000.0
2007-12-04 03:15:00,5.08093,5.08161,5.08028,5.0814,7000000.0
2007-12-04 03:16:00,5.08042,5.08042,5.07965,5.07971,8000000.0
2007-12-04 03:17:00,5.07978,5.08081,5.07978,5.08055,10000000.0
2007-12-04 03:18:00,5.08099,5.08156,5.07957,5.07957,15000000.0
2007-12-04 03:19:00,5.08009,5.08216,5.08009,5.08121,10000000.0
2007-12-04 03:20:00,5.08105,5.08241,5.08065,5.08221,16000000.0
2007-12-04 03:21:00,5.08101,5.08208,5.08091,5.08091,11000000.0
2007-12-04 03:22:00,5.08176,5.08274,5.08113,5.08274,10000000.0
2007-12-04 03:23:00,5.08132,5.08277,5.08132,5.08212,12000000.0
2007-12-04 03:24:00,5.08285,5.08285,5.08127,5.08157,13000000.0
2007-12-04 03:25:00,5.08243,5.08267,5.0819,5.08214,11000000.0
2007-12-04 03:26:00,5.08292,5.08335,5.08147,5.0833,13000000.0
2007-12-04 03:27:00,5.08163,5.08274,5.0813,5.0814,14000000.0
2007-12-04 03:28:00,5.08206,5.0827,5.08111,5.08111,18000000.0
2007-12-04 03:29:00,5.0827,5.0827,5.08035,5.08137,15000000.0
2007-12-04 03:30:00,5.08055,5.08214,5.08054,5.08214,10000000.0
2007-12-04 03:31:00,5.08198,5.08198,5.08083,5.08156,13000000.0
2007-12-04 03:32:00,5.08243,5.08261,5.08131,5.08198,16000000.0
2007-12-04 03:33:00,5.0829,5.08423,5.08256,5.0828,13000000.0
2007-12-04 03:34:00,5.08327,5.0843,5.08265,5.0834,16000000.0
2007-12-04 03:35:00,5.08313,5.08351,5.08264,5.08293,10000000.0
2007-12-04 03:36:00,5.08253,5.08356,5.08233,5.08332,11000000.0
2007-12-04 03:37:00,5.08252,5.08405,5.08248,5.08394,13000000.0
2007-12-04 03:38:00,5.0828,5.08397,5.08242,5.08291,13000000.0
2007-12-04 03:39:00,5.08348,5.08425,5.08264,5.08383,13000000.0
2007-12-04 03:40:00,5.08261,5.08347,5.08245,5.08334,12000000.0
2007-12-04 03:41:00,5.0829,5.08384,5.08215,5.08384,16000000.0
2007-12-04 03:42:00,5.08287,5.0845,5.08287,5.08422,21000000.0
2007-12-04 03:43:00,5.08479,5.08527,5.08306,5.08409,18000000.0
2007-12-04 03:44:00,5.0829,5.08384,5.0824,5.08295,15000000.0
2007-12-04 03:45:00,5.0825,5.08296,5.08145,5.08296,9000000.0
2007-12-04 03:46:00,5.0821,5.08299,5.0821,5.08293,8000000.0
2007-12-04 03:47:00,5.08302,5.08371,5.08269,5.08307,11000000.0
2007-12-04 03:48:00,5.08247,5.08349,5.082,5.08349,9000000.0
2007-12-04 03:49:00,5.0837,5.08387,5.08213,5.08383,16000000.0
2007-12-04 03:50:00,5.08373,5.08391,5.08247,5.08325,19000000.0
2007-12-04 03:51:00,5.08173,5.08318,5.08173,5.08206,9000000.0
2007-12-04 03:52:00,5.08234,5.0832,5.08225,5.08225,19000000.0
2007-12-04 03:53:00,5.08203,5.08305,5.08199,5.08301,10000000.0
2007-12-04 03:54:00,5.08245,5.08285,5.08174,5.0827,17000000.0
2007-12-04 03:55:00,5.08293,5.08377,5.08226,5.08321,16000000.0
2007-12-04 03:56:00,5.08224,5.08433,5.08223,5.08433,7000000.0
2007-12-04 03:57:00,5.08345,5.08394,5.08303,5.0831,11000000.0
2007-12-04 03:58:00,5.08502,5.08502,5.08329,5.08449,12000000.0
2007-12-04 03:59:00,5.08388,5.08456,5.08332,5.08395,17000000.0
2007-12-04 04:00:00,5.084,5.08529,5.08367,5.08463,12000000.0
2007-12-04 04:01:00,5.08437,5.08503,5.08352,5.08393,16000000.0
2007-12-04 04:02:00,5.08407,5.0854,5.08369,5.08385,14000000.0
2007-12-04 04:03:00,5.08422,5.08422,5.08335,5.08388,12000000.0
2007-12-04 04:04:00,5.08326,5.08448,5.08326,5.08333,16000000.0
2007-12-04 04:05:00,5.08434,5.08487,5.08387,5.08437,13000000.0
2007-12-04 04:06:00,5.08384,5.08423,5.08352,5.08352,16000000.0
2007-12-04 04:07:00,5.0849,5.08514,5.08342,5.08436,13000000.0
2007-12-04 04:08:00,5.08351,5.08391,5.08321,5.08334,14000000.0
2007-12-04 04:09:00,5.08398,5.08453,5.08306,5.08453,10000000.0
2007-12-04 04:10:00,5.08333,5.08413,5.08293,5.08413,12000000.0
2007-12-04 04:11:00,5.08287,5.08407,5.08207,5.08207,14000000.0
2007-12-04 04:12:00,5.08055,5.08249,5.08055,5.08138,19000000.0
2007-12-04 04:13:00,5.0811,5.08199,5.08086,5.0811,20000000.0
2007-12-04 04:14:00,5.08149,5.08202,5.08045,5.0819,12000000.0
2007-12-04 04:15:00,5.08227,5.0829,5.08141,5.08141,8000000.0
2007-12-04 04:16:00,5.08243,5.08278,5.0817,5.08174,13000000.0
2007-12-04 04:17:00,5.08174,5.08207,5.08169,5.08207,15000000.0
2007-12-04 04:18:00,5.08207,5.08251,5.08137,5.08137,9000000.0
2007-12-04 04:19:00,5.08279,5.08279,5.08194,5.08211,12000000.0
2007-12-04 04:20:00,5.0819,5.0835,5.0819,5.08289,9000000.0
2007-12-04 04:21:00,5.08355,5.08355,5.08219,5.08243,17000000.0
2007-12-04 04:22:00,5.08346,5.0835,5.08227,5.08244,14000000.0
2007-12-04 04:23:00,5.08368,5.08368,5.08202,5.08202,10000000.0
2007-12-04 04:24:00,5.08251,5.08346,5.08208,5.08246,12000000.0
2007-12-04 04:25:00,5.08226,5.08311,5.0818,5.08237,10000000.0
2007-12-04 04:26:00,5.08301,5.08301,5.08144,5.08168,7000000.0
2007-12-04 04:27:00,5.08266,5.08331,5.08092,5.08092,15000000.0
2007-12-04 04:28:00,5.08077,5.08167,5.08074,5.08093,7000000.0
2007-12-04 04:29:00,5.08103,5.08273,5.08103,5.08136,14000000.0
2007-12-04 04:30:00,5.08118,5.08224,5.08099,5.08182,11000000.0
2007-12-04 04:31:00,5.08188,5.08235,5.08116,5.08157,15000000.0
2007-12-04 04:32:00,5.08242,5.08284,5.08108,5.08189,17000000.0
2007-12-04 04:33:00,5.08194,5.08279,5.08146,5.08259,14000000.0
2007-12-04 04:34:00,5.08206,5.08206,5.08149,5.08153,9000000.0
2007-12-04 04:35:00,5.08308,5.08308,5.08139,5.08142,12000000.0
2007-12-04 04:36:00,5.08145,5.08291,5.08145,5.08183,12000000.0
2007-12-04 04:37:00,5.08215,5.08215,5.08195,5.08195,12000000.0
2007-12-04 04:38:00,5.0827,5.0827,5.0819,5.0819,11000000.0
2007-12-04 04:39:00,5.08206,5.08288,5.08171,5.08288,17000000.0
2007-12-04 04:40:00,5.08199,5.08225,5.08086,5.08175,9000000.0
2007-12-04 04:41:00,5.0814,5.08207,5.08086,5.08112,10000000.0
2007-12-04 04:42:00,5.0818,5.08229,5.08112,5.08112,8000000.0
2007-12-04 04:43:00,5.0807,5.08168,5.0807,5.08168,18000000.0
2007-12-04 04:44:00,5.08233,5.08257,5.08149,5.08204,9000000.0
2007-12-04 04:45:00,5.08343,5.08343,5.08178,5.08202,9000000.0
2007-12-04 04:46:00,5.0825,5.0826,5.08093,5.08191,16000000.0
2007-12-04 04:47:00,5.08254,5.08276,5.08141,5.08239,12000000.0
2007-12-04 04:48:00,5.0826,5.08297,5.08182,5.08203,10000000.0
2007-12-04 04:49:00,5.08266,5.08297,5.08197,5.08214,16000000.0
2007-12-04 04:50:00,5.08237,5.08274,5.08177,5.08177,16000000.0
2007-12-04 04:51:00,5.08158,5.08278,5.0812,5.08191,20000000.0
2007-12-04 04:52:00,5.08175,5.0828,5.08118,5.08222,13000000.0
2007-12-04 04:53:00,5.08221,5.08235,5.08101,5.08112,11000000.0
2007-12-04 04:54:00,5.08116,5.08118,5.08091,5.08106,11000000.0
2007-12-04 04:55:00,5.08251,5.08298,5.08175,5.08175,12000000.0
2007-12-04 04:56:00,5.08208,5.08265,5.08173,5.0823,16000000.0
2007-12-04 04:57:00,5.08251,5.08284,5.08205,5.08221,7000000.0
2007-12-04 04:58:00,5.08237,5.08315,5.08158,5.08158,13000000.0
2007-12-04 04:59:00,5.08221,5.08244,5.08152,5.08177,17000000.0
2007-12-04 05:00:00,5.08209,5.08248,5.08182,5.08212,10000000.0
2007-12-04 05:01:00,5.08213,5.08327,5.08201,5.08246,13000000.0
2007-12-04 05:02:00,5.08213,5.08327,5.08165,5.08253,18000000.0
2007-12-04 05:03:00,5.08263,5.08364,5.08262,5.08262,9000000.0
2007-12-04 05:04:00,5.08196,5.08364,5.08189,5.08192,12000000.0
2007-12-04 05:05:00,5.0827,5.0827,5.08184,5.08198,10000000.0
2007-12-04 05:06:00,5.08274,5.08303,5.08203,5.08214,20000000.0
2007-12-04 05:07:00,5.08306,5.08316,5.08219,5.08228,10000000.0
2007-12-04 05:08:00,5.08282,5.08299,5.08156,5.08217,17000000.0
2007-12-04 05:09:00,5.08333,5.08339,5.08191,5.08231,15000000.0
2007-12-04 05:10:00,5.08254,5.08297,5.08236,5.08251,10000000.0
2007-12-04 05:11:00,5.08242,5.08382,5.08194,5.083,16000000.0
2007-12-04 05:12:00,5.08247,5.08297,5.08201,5.08281,7000000.0
2007-12-04 05:13:00,5.08273,5.08273,5.08109,5.08154,12000000.0
2007-12-04 05:14:00,5.08106,5.08261,5.08106,5.08261,14000000.0
2007-12-04 05:15:00,5.08224,5.08253,5.08139,5.08153,16000000.0
2007-12-04 05:16:00,5.08237,5.08309,5.08158,5.08215,15000000.0
2007-12-04 05:17:00,5.0817,5.08182,5.08158,5.08176,10000000.0
2007-12-04 05:18:00,5.08189,5.08278,5.08156,5.08232,13000000.0
2007-12-04 05:19:00,5.08274,5.08322,5.08195,5.08251,13000000.0
2007-12-04 05:20:00,5.08186,5.08281,5.08154,5.08154,20000000.0
2007-12-04 05:21:00,5.08253,5.08281,5.0816,5.08186,9000000.0
2007-12-04 05:22:00,5.08133,5.08238,5.08113,5.08121,17000000.0
2007-12-04 05:23:00,5.08179,5.08259,5.08146,5.08168,14000000.0
2007-12-04 05:24:00,5.08225,5.08286,5.0812,5.08224,19000000.0
2007-12-04 05:25:00,5.08256,5.08317,5.08207,5.08248,13000000.0
2007-12-04 05:26:00,5.08216,5.08329,5.08206,5.08219,13000000.0
2007-12-04 05:27:00,5.08198,5.08205,5.08185,5.08185,13000000.0
2007-12-04 05:28:00,5.08205,5.08205,5.08185,5.08198,10000000.0
2007-12-04 05:29:00,5.08189,5.08208,5.0818,5.08196,17000000.0
2007-12-04 05:30:00,5.08145,5.08319,5.08116,5.08174,21000000.0
2007-12-04 05:31:00,5.08163,5.08183,5.08027,5.08152,13000000.0
2007-12-04 05:32:00,5.08287,5.08287,5.08164,5.08164,16000000.0
2007-12-04 05:33:00,5.08245,5.08302,5.08167,5.08256,13000000.0
2007-12-04 05:34:00,5.08232,5.08265,5.08141,5.08167,13000000.0
2007-12-04 05:35:00,5.08152,5.082,5.08095,5.08173,14000000.0
2007-12-04 05:36:00,5.08246,5.08246,5.08105,5.08148,18000000.0
2007-12-04 05:37:00,5.08233,5.08233,5.08133,5.08152,12000000.0
2007-12-04 05:38:00,5.08086,5.0813,5.08086,5.0813,13000000.0
2007-12-04 05:39:00,5.08125,5.0815,5.08122,5.08141,21000000.0
2007-12-04 05:40:00,5.08112,5.0817,5.08031,5.08152,14000000.0
2007-12-04 05:41:00,5.08163,5.08223,5.08083,5.08133,13000000.0
2007-12-04 05:42:00,5.08157,5.0824,5.08153,5.08232,8000000.0
2007-12-04 05:43:00,5.08199,5.08258,5.08139,5.08152,13000000.0
2007-12-04 05:44:00,5.08108,5.08203,5.08022,5.08082,13000000.0
2007-12-04 05:45:00,5.08019,5.08149,5.08006,5.08006,24000000.0
2007-12-04 05:46:00,5.08167,5.08241,5.08081,5.08142,14000000.0
2007-12-04 05:47:00,5.08293,5.08294,5.08116,5.08227,11000000.0
2007-12-04 05:48:00,5.08177,5.08246,5.08101,5.08235,18000000.0
2007-12-04 05:49:00,5.08173,5.08216,5.08068,5.08216,10000000.0
2007-12-04 05:50:00,5.08177,5.0818,5.08042,5.0818,10000000.0
2007-12-04 05:51:00,5.08092,5.0815,5.08033,5.08093,11000000.0
2007-12-04 05:52:00,5.08115,5.08119,5.08092,5.08094,19000000.0
2007-12-04 05:53:00,5.08075,5.08075,5.08055,5.08075,15000000.0
2007-12-04 05:54:00,5.08096,5.08096,5.08025,5.08025,7000000.0
2007-12-04 05:55:00,5.08171,5.08171,5.08063,5.08097,12000000.0
2007-12-04 05:56:00,5.0805,5.08147,5.08033,5.08033,16000000.0
2007-12-04 05:57:00,5.081,5.08109,5.08012,5.08012,11000000.0
2007-12-04 05:58:00,5.08104,5.08173,5.08064,5.08093,22000000.0
2007-12-04 05:59:00,5.08055,5.08075,5.08055,5.08068,9000000.0
2007-12-04 06:00:00,5.08122,5.08132,5.07994,5.08011,17000000.0
2007-12-04 06:01:00,5.08087,5.08192,5.08033,5.0808,18000000.0
2007-12-04 06:02:00,5.08055,5.08125,5.07964,5.08059,18000000.0
2007-12-04 06:03:00,5.0804,5.08127,5.07983,5.08054,16000000.0
2007-12-04 06:04:00,5.08115,5.08115,5.07996,5.08009,8000000.0
2007-12-04 06:05:00,5.08098,5.08098,5.07986,5.08042,10000000.0
2007-12-04 06:06:00,5.08085,5.08137,5.07975,5.08026,27000000.0
2007-12-04 06:07:00,5.08045,5.08053,5.08024,5.08045,17000000.0
2007-12-04 06:08:00,5.08099,5.08099,5.07983,5.08013,14000000.0
2007-12-04 06:09:00,5.08001,5.08102,5.07994,5.08009,13000000.0
2007-12-04 06:10:00,5.08108,5.0814,5.08046,5.08119,14000000.0
2007-12-04 06:11:00,5.08148,5.08198,5.07957,5.08111,16000000.0
2007-12-04 06:12:00,5.07998,5.08129,5.07957,5.08055,17000000.0
2007-12-04 06:13:00,5.08117,5.08172,5.07967,5.08089,14000000.0
2007-12-04 06:14:00,5.0802,5.08207,5.0802,5.08207,12000000.0
2007-12-04 06:15:00,5.08024,5.08203,5.08024,5.08133,13000000.0
2007-12-04 06:16:00,5.0813,5.08204,5.08105,5.08204,14000000.0
2007-12-04 06:17:00,5.0809,5.08132,5.07989,5.07989,11000000.0
2007-12-04 06:18:00,5.08146,5.08205,5.08042,5.08199,12000000.0
2007-12-04 06:19:00,5.08166,5.08201,5.08069,5.08137,19000000.0
2007-12-04 06:20:00,5.08038,5.08114,5.08034,5.08075,11000000.0
2007-12-04 06:21:00,5.08039,5.08094,5.08037,5.08093,9000000.0
2007-12-04 06:22:00,5.08083,5.08214,5.08051,5.08051,22000000.0
2007-12-04 06:23:00,5.08147,5.08181,5.08027,5.08086,18000000.0
2007-12-04 06:24:00,5.08154,5.08165,5.08064,5.0816,8000000.0
2007-12-04 06:25:00,5.08075,5.08145,5.08013,5.0805,9000000.0
2007-12-04 06:26:00,5.08051,5.08109,5.07986,5.08109,13000000.0
2007-12-04 06:27:00,5.07956,5.08102,5.07955,5.07962,15000000.0
2007-12-04 06:28:00,5.08134,5.08134,5.08008,5.08127,18000000.0
2007-12-04 06:29:00,5.08067,5.08067,5.07886,5.07886,16000000.0
2007-12-04 06:30:00,5.08031,5.08055,5.07944,5.08006,10000000.0
2007-12-04 06:31:00,5.07996,5.08042,5.07876,5.07947,13000000.0
2007-12-04 06:32:00,5.07964,5.07975,5.07852,5.07975,10000000.0
2007-12-04 06:33:00,5.08021,5.08021,5.07873,5.0796,10000000.0
2007-12-04 06:34:00,5.07978,5.07992,5.07844,5.07915,15000000.0
2007-12-04 06:35:00,5.07851,5.08007,5.07851,5.07969,13000000.0
2007-12-04 06:36:00,5.07836,5.07975,5.07797,5.07883,23000000.0
2007-12-04 06:37:00,5.07868,5.07886,5.07793,5.07824,11000000.0
2007-12-04 06:38:00,5.07848,5.07877,5.0769,5.078,17000000.0
2007-12-04 06:39:00,5.07786,5.07893,5.07752,5.07853,8000000.0
2007-12-04 06:40:00,5.07952,5.07952,5.07767,5.07806,15000000.0
2007-12-04 06:41:00,5.0782,5.07961,5.07739,5.0788,15000000.0
2007-12-04 06:42:00,5.07854,5.07955,5.07755,5.07789,16000000.0
2007-12-04 06:43:00,5.07804,5.07896,5.07764,5.07892,12000000.0
2007-12-04 06:44:00,5.07763,5.07956,5.07759,5.07824,13000000.0
2007-12-04 06:45:00,5.07888,5.07971,5.07812,5.07828,14000000.0
2007-12-04 06:46:00,5.08012,5.08019,5.07813,5.07945,12000000.0
2007-12-04 06:47:00,5.08002,5.08002,5.07843,5.07843,11000000.0
2007-12-04 06:48:00,5.07787,5.07954,5.07781,5.07954,15000000.0
2007-12-04 06:49:00,5.07846,5.0788,5.07779,5.07839,17000000.0
2007-12-04 06:50:00,5.07854,5.07921,5.07736,5.07856,13000000.0
2007-12-04 06:51:00,5.07841,5.07917,5.07799,5.07917,8000000.0
2007-12-04 06:52:00,5.07904,5.07941,5.07791,5.07842,14000000.0
2007-12-04 06:53:00,5.07883,5.07922,5.07745,5.07877,13000000.0
2007-12-04 06:54:00,5.07755,5.07837,5.07755,5.07773,8000000.0
2007-12-04 06:55:00,5.07805,5.07909,5.07804,5.07839,10000000.0
2007-12-04 06:56:00,5.07762,5.07896,5.07751,5.07816,11000000.0
2007-12-04 06:57:00,5.07819,5.07946,5.07772,5.07946,17000000.0
2007-12-04 06:58:00,5.0791,5.0791,5.07752,5.07807,12000000.0
2007-12-04 06:59:00,5.07767,5.07898,5.07697,5.07697,14000000.0
2007-12-04 07:00:00,5.07736,5.07832,5.07717,5.07832,11000000.0
2007-12-04 07:01:00,5.07786,5.07808,5.07708,5.07708,10000000.0
2007-12-04 07:02:00,5.07795,5.07886,5.07692,5.07732,14000000.0
2007-12-04 07:03:00,5.07832,5.07862,5.07772,5.07772,7000000.0
2007-12-04 07:04:00,5.07848,5.07879,5.07757,5.07835,16000000.0
2007-12-04 07:05:00,5.07831,5.07915,5.07757,5.07821,15000000.0
2007-12-04 07:06:00,5.07742,5.07854,5.0774,5.07789,16000000.0
2007-12-04 07:07:00,5.07763,5.07833,5.07654,5.07758,12000000.0
2007-12-04 07:08:00,5.07736,5.07781,5.07682,5.07707,8000000.0
2007-12-04 07:09:00,5.07756,5.078,5.07701,5.07701,8000000.0
2007-12-04 07:10:00,5.07795,5.07795,5.07692,5.07695,16000000.0
2007-12-04 07:11:00,5.07866,5.07866,5.07699,5.07784,17000000.0
2007-12-04 07:12:00,5.0777,5.07899,5.07733,5.07783,20000000.0
2007-12-04 07:13:00,5.07788,5.07865,5.07695,5.07695,18000000.0
2007-12-04 07:14:00,5.0779,5.07799,5.07658,5.07691,11000000.0
2007-12-04 07:15:00,5.07709,5.07794,5.07637,5.07673,18000000.0
2007-12-04 07:16:00,5.07676,5.07791,5.07662,5.07771,18000000.0
2007-12-04 07:17:00,5.07806,5.07924,5.07618,5.07747,12000000.0
2007-12-04 07:18:00,5.07575,5.07704,5.07575,5.07624,18000000.0
2007-12-04 07:19:00,5.07647,5.0778,5.07521,5.07564,14000000.0
2007-12-04 07:20:00,5.07586,5.07747,5.07577,5.07698,18000000.0
2007-12-04 07:21:00,5.0769,5.07752,5.07602,5.07701,13000000.0
2007-12-04 07:22:00,5.07628,5.07727,5.07575,5.07669,14000000.0
2007-12-04 07:23:00,5.07669,5.07753,5.07578,5.07746,15000000.0
2007-12-04 07:24:00,5.07633,5.07778,5.07626,5.07669,16000000.0
2007-12-04 07:25:00,5.07753,5.07772,5.07562,5.07685,15000000.0
2007-12-04 07:26:00,5.07679,5.07748,5.07622,5.07709,13000000.0
2007-12-04 07:27:00,5.07719,5.0778,5.07634,5.07652,12000000.0
2007-12-04 07:28:00,5.07818,5.07825,5.07658,5.07702,22000000.0
2007-12-04 07:29:00,5.07762,5.07776,5.07667,5.07708,16000000.0
2007-12-04 07:30:00,5.07716,5.07716,5.07627,5.07627,14000000.0
2007-12-04 07:31:00,5.07601,5.07734,5.07601,5.07666,13000000.0
2007-12-04 07:32:00,5.0763,5.07682,5.07581,5.07619,9000000.0
2007-12-04 07:33:00,5.07672,5.07736,5.07631,5.07683,7000000.0
2007-12-04 07:34:00,5.07712,5.07758,5.07595,5.07637,18000000.0
2007-12-04 07:35:00,5.07721,5.07757,5.07684,5.07697,9000000.0
2007-12-04 07:36:00,5.07677,5.07737,5.07631,5.07658,13000000.0
2007-12-04 07:37:00,5.07611,5.07747,5.07611,5.07659,11000000.0
2007-12-04 07:38:00,5.07629,5.07706,5.07629,5.07646,11000000.0
2007-12-04 07:39:00,5.07796,5.07796,5.0761,5.07704,19000000.0
2007-12-04 07:40:00,5.0764,5.07707,5.07578,5.07684,11000000.0
2007-12-04 07:41:00,5.07636,5.07707,5.07631,5.07671,7000000.0
2007-12-04 07:42:00,5.07698,5.07724,5.07612,5.07685,13000000.0
2007-12-04 07:43:00,5.07641,5.07736,5.07628,5.07695,14000000.0
2007-12-04 07:44:00,5.07683,5.07764,5.07681,5.07717,10000000.0
2007-12-04 07:45:00,5.07732,5.07784,5.07636,5.07643,8000000.0
2007-12-04 07:46:00,5.07681,5.07681,5.0751,5.07641,13000000.0
2007-12-04 07:47:00,5.07634,5.07799,5.07634,5.07721,15000000.0
2007-12-04 07:48:00,5.07646,5.07767,5.07624,5.0773,13000000.0
2007-12-04 07:49:00,5.07637,5.07715,5.07626,5.0767,10000000.0
2007-12-04 07:50:00,5.07703,5.07783,5.07646,5.07708,17000000.0
2007-12-04 07:51:00,5.0775,5.07789,5.07649,5.07725,16000000.0
2007-12-04 07:52:00,5.0767,5.07766,5.07656,5.07702,13000000.0
2007-12-04 07:53:00,5.07785,5.07785,5.07711,5.07731,10000000.0
2007-12-04 07:54:00,5.07739,5.07739,5.07614,5.07709,11000000.0
2007-12-04 07:55:00,5.07785,5.07785,5.07594,5.07594,12000000.0
2007-12-04 07:56:00,5.07665,5.07665,5.07645,5.07645,13000000.0
2007-12-04 07:57:00,5.07746,5.07746,5.07605,5.07641,8000000.0
2007-12-04 07:58:00,5.07762,5.07762,5.07595,5.07611,14000000.0
2007-12-04 07:59:00,5.07628,5.07868,5.07614,5.07831,15000000.0
2007-12-04 08:00:00,5.07707,5.07803,5.0764,5.07683,10000000.0
2007-12-04 08:01:00,5.07677,5.07742,5.07604,5.07645,13000000.0
2007-12-04 08:02:00,5.07663,5.07663,5.07539,5.07594,14000000.0
2007-12-04 08:03:00,5.07594,5.07739,5.07594,5.07659,12000000.0
2007-12-04 08:04:00,5.07621,5.07715,5.07578,5.07638,16000000.0
2007-12-04 08:05:00,5.07604,5.07751,5.07603,5.07638,14000000.0
2007-12-04 08:06:00,5.07679,5.07738,5.0761,5.07673,19000000.0
2007-12-04 08:07:00,5.07688,5.0772,5.07614,5.07614,19000000.0
2007-12-04 08:08:00,5.07655,5.07799,5.07629,5.07707,11000000.0
2007-12-04 08:09:00,5.07763,5.07769,5.07685,5.07753,10000000.0
2007-12-04 08:10:00,5.07752,5.07794,5.07637,5.07715,16000000.0
2007-12-04 08:11:00,5.07682,5.07694,5.07611,5.07611,9000000.0
2007-12-04 08:12:00,5.07701,5.07755,5.07649,5.07705,10000000.0
2007-12-04 08:13:00,5.07767,5.07799,5.07689,5.07689,11000000.0
2007-12-04 08:14:00,5.07665,5.07816,5.07615,5.07711,12000000.0
2007-12-04 08:15:00,5.07784,5.07908,5.07729,5.07815,15000000.0
2007-12-04 08:16:00,5.07798,5.07875,5.07747,5.07875,14000000.0
2007-12-04 08:17:00,5.07868,5.07892,5.0779,5.07892,10000000.0
2007-12-04 08:18:00,5.07833,5.07915,5.07797,5.07896,9000000.0
2007-12-04 08:19:00,5.07775,5.07795,5.07775,5.07787,11000000.0
2007-12-04 08:20:00,5.07893,5.07893,5.07763,5.07779,11000000.0
2007-12-04 08:21:00,5.07758,5.07881,5.07758,5.07823,20000000.0
2007-12-04 08:22:00,5.07837,5.07897,5.07805,5.07843,8000000.0
2007-12-04 08:23:00,5.07911,5.07969,5.07831,5.07969,12000000.0
2007-12-04 08:24:00,5.07753,5.079,5.07749,5.07749,13000000.0
2007-12-04 08:25:00,5.07781,5.07882,5.07759,5.07867,12000000.0
2007-12-04 08:26:00,5.07838,5.0788,5.0773,5.07799,13000000.0
2007-12-04 08:27:00,5.07838,5.07862,5.07742,5.07742,11000000.0
2007-12-04 08:28:00,5.07746,5.07883,5.07709,5.07805,8000000.0
2007-12-04 08:29:00,5.07795,5.07816,5.07671,5.07671,12000000.0
2007-12-04 08:30:00,5.07674,5.07742,5.07666,5.07683,11000000.0
2007-12-04 08:31:00,5.07779,5.07814,5.07687,5.07747,10000000.0
2007-12-04 08:32:00,5.07726,5.07802,5.07665,5.07736,13000000.0
2007-12-04 08:33:00,5.07712,5.07791,5.07706,5.07774,11000000.0
2007-12-04 08:34:00,5.07769,5.07835,5.07652,5.07652,17000000.0
2007-12-04 08:35:00,5.07639,5.07754,5.07639,5.07719,11000000.0
2007-12-04 08:36:00,5.07715,5.07793,5.07619,5.07793,10000000.0
2007-12-04 08:37:00,5.07671,5.07783,5.07666,5.07783,9000000.0
2007-12-04 08:38:00,5.07776,5.07816,5.07659,5.07816,18000000.0
2007-12-04 08:39:00,5.07774,5.07804,5.07693,5.07781,8000000.0
2007-12-04 08:40:00,5.07745,5.07745,5.0766,5.0767,7000000.0
2007-12-04 08:41:00,5.07701,5.07772,5.07582,5.07743,16000000.0
2007-12-04 08:42:00,5.07662,5.0778,5.07661,5.0768,14000000.0
2007-12-04 08:43:00,5.07741,5.07741,5.07589,5.07606,12000000.0
2007-12-04 08:44:00,5.07672,5.07857,5.07672,5.07672,9000000.0
2007-12-04 08:45:00,5.07759,5.07759,5.0757,5.0757,18000000.0
2007-12-04 08:46:00,5.07682,5.07682,5.07516,5.07535,14000000.0
2007-12-04 08:47:00,5.07582,5.07603,5.0751,5.07597,18000000.0
2007-12-04 08:48:00,5.07514,5.07585,5.07452,5.0752,12000000.0
2007-12-04 08:49:00,5.07578,5.07656,5.07482,5.07592,14000000.0
2007-12-04 08:50:00,5.07526,5.07608,5.07435,5.07481,16000000.0
2007-12-04 08:51:00,5.07484,5.07537,5.07411,5.07438,21000000.0
2007-12-04 08:52:00,5.07515,5.07517,5.07446,5.07446,20000000.0
2007-12-04 08:53:00,5.07458,5.07568,5.07418,5.07568,7000000.0
2007-12-04 08:54:00,5.07401,5.07552,5.07398,5.07398,17000000.0
2007-12-04 08:55:00,5.0747,5.07536,5.07367,5.07533,12000000.0
2007-12-04 08:56:00,5.07459,5.07544,5.07406,5.07528,17000000.0
2007-12-04 08:57:00,5.07563,5.07563,5.07399,5.07448,16000000.0
2007-12-04 08:58:00,5.0734,5.07439,5.06691,5.07439,12000000.0
2007-12-04 08:59:00,5.07436,5.07543,5.0739,5.07483,13000000.0
2007-12-04 09:00:00,5.07436,5.07553,5.074,5.07419,17000000.0
2007-12-04 09:01:00,5.07438,5.07614,5.07438,5.0748,13000000.0
2007-12-04 09:02:00,5.07544,5.07593,5.07491,5.07511,8000000.0
2007-12-04 09:03:00,5.07462,5.07604,5.07462,5.07591,16000000.0
2007-12-04 09:04:00,5.07588,5.07684,5.07565,5.07684,8000000.0
2007-12-04 09:05:00,5.07666,5.0767,5.07468,5.07468,11000000.0
2007-12-04 09:06:00,5.07564,5.07564,5.07389,5.07389,10000000.0
2007-12-04 09:07:00,5.07462,5.07516,5.07423,5.07504,10000000.0
2007-12-04 09:08:00,5.07413,5.07528,5.07357,5.07528,19000000.0
2007-12-04 09:09:00,5.07427,5.07487,5.07348,5.07425,16000000.0
2007-12-04 09:10:00,5.07535,5.07535,5.07406,5.07445,8000000.0
2007-12-04 09:11:00,5.07455,5.07498,5.07397,5.07463,11000000.0
2007-12-04 09:12:00,5.07411,5.07511,5.07377,5.07511,16000000.0
2007-12-04 09:13:00,5.07502,5.07573,5.07389,5.07514,15000000.0
2007-12-04 09:14:00,5.07498,5.07543,5.0738,5.07485,17000000.0
2007-12-04 09:15:00,5.07485,5.07606,5.07435,5.07506,12000000.0
2007-12-04 09:16:00,5.0759,5.0759,5.07462,5.07465,14000000.0
2007-12-04 09:17:00,5.07577,5.07631,5.07473,5.07587,14000000.0
2007-12-04 09:18:00,5.07573,5.07772,5.07549,5.07645,18000000.0
2007-12-04 09:19:00,5.07716,5.07824,5.07635,5.07723,14000000.0
2007-12-04 09:20:00,5.07753,5.07823,5.07682,5.07717,18000000.0
2007-12-04 09:21:00,5.07897,5.08177,5.07835,5.08156,17000000.0
2007-12-04 09:22:00,5.0821,5.0821,5.08028,5.08145,13000000.0
2007-12-04 09:23:00,5.0795,5.08117,5.07937,5.08022,12000000.0
2007-12-04 09:24:00,5.08041,5.08109,5.07944,5.08047,14000000.0
2007-12-04 09:25:00,5.07902,5.08107,5.07902,5.08107,9000000.0
2007-12-04 09:26:00,5.08094,5.08247,5.07983,5.08088,13000000.0
2007-12-04 09:27:00,5.08142,5.08202,5.08077,5.08193,13000000.0
2007-12-04 09:28:00,5.08129,5.08163,5.08051,5.08159,19000000.0
2007-12-04 09:29:00,5.0811,5.0813,5.07833,5.07958,14000000.0
2007-12-04 09:30:00,5.07845,5.07907,5.07741,5.07804,15000000.0
2007-12-04 09:31:00,5.0781,5.0783,5.07652,5.07784,11000000.0
2007-12-04 09:32:00,5.07701,5.07887,5.07671,5.07783,16000000.0
2007-12-04 09:33:00,5.07689,5.07823,5.07689,5.07786,9000000.0
2007-12-04 09:34:00,5.07839,5.07874,5.07696,5.07842,18000000.0
2007-12-04 09:35:00,5.07689,5.0784,5.07535,5.07724,14000000.0
2007-12-04 09:36:00,5.0767,5.07768,5.07576,5.07765,16000000.0
2007-12-04 09:37:00,5.07703,5.07748,5.07639,5.07702,20000000.0
2007-12-04 09:38:00,5.07629,5.07789,5.07497,5.07521,19000000.0
2007-12-04 09:39:00,5.07565,5.07566,5.07456,5.0749,16000000.0
2007-12-04 09:40:00,5.07452,5.07452,5.0702,5.0702,12000000.0
2007-12-04 09:41:00,5.06933,5.07233,5.06933,5.07132,18000000.0
2007-12-04 09:42:00,5.07188,5.0741,5.07092,5.07282,16000000.0
2007-12-04 09:43:00,5.07099,5.07237,5.0707,5.07123,15000000.0
2007-12-04 09:44:00,5.07142,5.07239,5.07102,5.07228,13000000.0
2007-12-04 09:45:00,5.07178,5.07178,5.07037,5.07079,13000000.0
2007-12-04 09:46:00,5.07077,5.07077,5.06871,5.07063,17000000.0
2007-12-04 09:47:00,5.07108,5.0711,5.06957,5.06987,13000000.0
2007-12-04 09:48:00,5.06974,5.071,5.06933,5.07025,16000000.0
2007-12-04 09:49:00,5.07043,5.07067,5.06803,5.06832,17000000.0
2007-12-04 09:50:00,5.06783,5.06908,5.06704,5.06791,12000000.0
2007-12-04 09:51:00,5.06909,5.06988,5.06819,5.06896,16000000.0
2007-12-04 09:52:00,5.06904,5.07075,5.06834,5.07035,16000000.0
2007-12-04 09:53:00,5.07119,5.07125,5.06945,5.07125,15000000.0
2007-12-04 09:54:00,5.0717,5.0723,5.06994,5.06994,15000000.0
2007-12-04 09:55:00,5.07007,5.07319,5.07007,5.07319,15000000.0
2007-12-04 09:56:00,5.07178,5.07273,5.07157,5.07215,17000000.0
2007-12-04 09:57:00,5.07269,5.07361,5.07134,5.07361,12000000.0
2007-12-04 09:58:00,5.07352,5.07419,5.07229,5.07391,14000000.0
2007-12-04 09:59:00,5.07534,5.07534,5.07452,5.07469,10000000.0
2007-12-04 10:00:00,5.07382,5.0763,5.07355,5.0763,11000000.0
2007-12-04 10:01:00,5.07738,5.07801,5.07609,5.07793,24000000.0
2007-12-04 10:02:00,5.07695,5.07976,5.07664,5.07973,14000000.0
2007-12-04 10:03:00,5.0785,5.0792,5.07712,5.07871,16000000.0
2007-12-04 10:04:00,5.07755,5.07911,5.07703,5.07911,10000000.0
2007-12-04 10:05:00,5.07896,5.08312,5.07896,5.08192,10000000.0
2007-12-04 10:06:00,5.08303,5.08552,5.08183,5.08519,9000000.0
2007-12-04 10:07:00,5.0859,5.0859,5.08373,5.08401,11000000.0
2007-12-04 10:08:00,5.08369,5.08421,5.0828,5.0828,9000000.0
2007-12-04 10:09:00,5.08434,5.08562,5.08382,5.08513,11000000.0
2007-12-04 10:10:00,5.08586,5.08639,5.08449,5.08449,15000000.0
2007-12-04 10:11:00,5.08432,5.08643,5.08398,5.08503,16000000.0
2007-12-04 10:12:00,5.0841,5.08636,5.08381,5.08584,19000000.0
2007-12-04 10:13:00,5.08511,5.08562,5.08347,5.08347,9000000.0
2007-12-04 10:14:00,5.08253,5.08328,5.08147,5.08173,11000000.0
2007-12-04 10:15:00,5.08305,5.08305,5.08193,5.08193,8000000.0
2007-12-04 10:16:00,5.08318,5.08358,5.08175,5.08221,17000000.0
2007-12-04 10:17:00,5.08372,5.08411,5.08275,5.08361,16000000.0
2007-12-04 10:18:00,5.08178,5.08413,5.08154,5.08241,16000000.0
2007-12-04 10:19:00,5.08386,5.08466,5.08259,5.0843,17000000.0
2007-12-04 10:20:00,5.08308,5.08587,5.08308,5.0853,16000000.0
2007-12-04 10:21:00,5.08484,5.0851,5.0838,5.0838,7000000.0
2007-12-04 10:22:00,5.08351,5.08458,5.08329,5.08429,10000000.0
2007-12-04 10:23:00,5.08238,5.08357,5.08193,5.08349,14000000.0
2007-12-04 10:24:00,5.08239,5.08314,5.08173,5.08173,13000000.0
2007-12-04 10:25:00,5.08187,5.08325,5.08096,5.08173,12000000.0
2007-12-04 10:26:00,5.0824,5.0824,5.0798,5.08143,11000000.0
2007-12-04 10:27:00,5.08114,5.08116,5.07955,5.08116,13000000.0
2007-12-04 10:28:00,5.08002,5.08211,5.08002,5.08043,13000000.0
2007-12-04 10:29:00,5.0811,5.0814,5.08044,5.08139,11000000.0
2007-12-04 10:30:00,5.08027,5.08099,5.0789,5.08038,9000000.0
2007-12-04 10:31:00,5.0808,5.08117,5.07912,5.08096,16000000.0
2007-12-04 10:32:00,5.0795,5.08052,5.0795,5.07987,9000000.0
2007-12-04 10:33:00,5.08037,5.0813,5.08001,5.08026,12000000.0
2007-12-04 10:34:00,5.08041,5.08193,5.08041,5.08061,11000000.0
2007-12-04 10:35:00,5.08014,5.08185,5.08002,5.08002,17000000.0
2007-12-04 10:36:00,5.08065,5.08087,5.07975,5.08087,10000000.0
2007-12-04 10:37:00,5.08131,5.08183,5.08009,5.08111,15000000.0
2007-12-04 10:38:00,5.08301,5.08447,5.08158,5.08417,17000000.0
2007-12-04 10:39:00,5.08385,5.08395,5.0814,5.08221,13000000.0
2007-12-04 10:40:00,5.0829,5.08318,5.08224,5.08304,10000000.0
2007-12-04 10:41:00,5.08366,5.08378,5.08251,5.08304,15000000.0
2007-12-04 10:42:00,5.08269,5.08338,5.08152,5.08197,12000000.0
2007-12-04 10:43:00,5.08176,5.08292,5.08114,5.08266,13000000.0
2007-12-04 10:44:00,5.0814,5.08403,5.0814,5.08324,12000000.0
2007-12-04 10:45:00,5.08463,5.08615,5.08362,5.08566,13000000.0
2007-12-04 10:46:00,5.08723,5.08874,5.08541,5.08858,13000000.0
2007-12-04 10:47:00,5.08901,5.08901,5.08739,5.08766,7000000.0
2007-12-04 10:48:00,5.08831,5.08859,5.0865,5.08722,12000000.0
2007-12-04 10:49:00,5.08764,5.08785,5.08564,5.08762,10000000.0
2007-12-04 10:50:00,5.08767,5.0879,5.0857,5.08587,14000000.0
2007-12-04 10:51:00,5.08768,5.08786,5.08605,5.08664,11000000.0
2007-12-04 10:52:00,5.08777,5.0887,5.08711,5.08804,20000000.0
2007-12-04 10:53:00,5.08907,5.08917,5.08745,5.08808,9000000.0
2007-12-04 10:54:00,5.0874,5.08842,5.08691,5.08809,18000000.0
2007-12-04 10:55:00,5.08588,5.08823,5.08588,5.0868,10000000.0
2007-12-04 10:56:00,5.08619,5.08717,5.08576,5.0859,11000000.0
2007-12-04 10:57:00,5.08557,5.08557,5.08413,5.08428,8000000.0
2007-12-04 10:58:00,5.08445,5.0855,5.08402,5.08442,10000000.0
2007-12-04 10:59:00,5.08372,5.08511,5.08372,5.08508,10000000.0
2007-12-04 11:00:00,5.08337,5.08393,5.08217,5.08263,15000000.0
2007-12-04 11:01:00,5.08268,5.08307,5.08178,5.08178,12000000.0
2007-12-04 11:02:00,5.08304,5.08313,5.08187,5.08299,8000000.0
2007-12-04 11:03:00,5.08225,5.08291,5.08178,5.08244,11000000.0
2007-12-04 11:04:00,5.08268,5.08444,5.08268,5.08428,15000000.0
2007-12-04 11:05:00,5.08456,5.08481,5.08296,5.08481,17000000.0
2007-12-04 11:06:00,5.08341,5.08537,5.08341,5.08461,12000000.0
2007-12-04 11:07:00,5.0852,5.08536,5.08337,5.08337,11000000.0
2007-12-04 11:08:00,5.08473,5.08508,5.08383,5.08464,22000000.0
2007-12-04 11:09:00,5.08335,5.08483,5.08335,5.08408,9000000.0
2007-12-04 11:10:00,5.08356,5.086,5.08356,5.08479,16000000.0
2007-12-04 11:11:00,5.08619,5.08703,5.08515,5.08703,7000000.0
2007-12-04 11:12:00,5.0854,5.08699,5.08524,5.08524,15000000.0
2007-12-04 11:13:00,5.08588,5.08684,5.08554,5.08652,11000000.0
2007-12-04 11:14:00,5.08473,5.08631,5.08442,5.08485,18000000.0
2007-12-04 11:15:00,5.0847,5.08575,5.08419,5.08461,11000000.0
2007-12-04 11:16:00,5.08571,5.08657,5.08481,5.08657,13000000.0
2007-12-04 11:17:00,5.08681,5.08681,5.08522,5.08549,13000000.0
2007-12-04 11:18:00,5.08429,5.08497,5.08286,5.08286,9000000.0
2007-12-04 11:19:00,5.08347,5.08445,5.08194,5.08445,17000000.0
2007-12-04 11:20:00,5.08267,5.08473,5.08263,5.08392,14000000.0
2007-12-04 11:21:00,5.08467,5.08516,5.08348,5.08377,14000000.0
2007-12-04 11:22:00,5.08411,5.08539,5.08348,5.08426,22000000.0
2007-12-04 11:23:00,5.08374,5.08548,5.08374,5.08473,8000000.0
2007-12-04 11:24:00,5.0852,5.08561,5.08398,5.08519,18000000.0
2007-12-04 11:25:00,5.08408,5.08513,5.0833,5.08439,9000000.0
2007-12-04 11:26:00,5.08335,5.08511,5.08335,5.08497,15000000.0
2007-12-04 11:27:00,5.08434,5.08601,5.08316,5.08316,10000000.0
2007-12-04 11:28:00,5.08407,5.0854,5.08375,5.08422,13000000.0
2007-12-04 11:29:00,5.08449,5.08484,5.08273,5.08402,17000000.0
2007-12-04 11:30:00,5.08356,5.08491,5.08345,5.08453,13000000.0
2007-12-04 11:31:00,5.08354,5.08453,5.08308,5.08308,12000000.0
2007-12-04 11:32:00,5.08393,5.08455,5.08331,5.08392,20000000.0
2007-12-04 11:33:00,5.08427,5.08443,5.08302,5.08384,16000000.0
2007-12-04 11:34:00,5.08485,5.08502,5.08303,5.08394,13000000.0
2007-12-04 11:35:00,5.08289,5.08456,5.08261,5.08407,14000000.0
2007-12-04 11:36:00,5.08286,5.08402,5.0827,5.08275,11000000.0
2007-12-04 11:37:00,5.08452,5.08539,5.0837,5.08408,16000000.0
2007-12-04 11:38:00,5.08385,5.08479,5.08371,5.08479,8000000.0
2007-12-04 11:39:00,5.08343,5.08442,5.08333,5.08333,11000000.0
2007-12-04 11:40:00,5.0848,5.08482,5.08299,5.08299,12000000.0
2007-12-04 11:41:00,5.08432,5.08494,5.08311,5.08373,10000000.0
2007-12-04 11:42:00,5.08416,5.08416,5.08228,5.08228,10000000.0
2007-12-04 11:43:00,5.08163,5.08284,5.07987,5.08171,17000000.0
2007-12-04 11:44:00,5.0817,5.082,5.08053,5.08056,15000000.0
2007-12-04 11:45:00,5.08137,5.08252,5.08021,5.08201,16000000.0
2007-12-04 11:46:00,5.08077,5.08229,5.08077,5.082,7000000.0
2007-12-04 11:47:00,5.08175,5.08227,5.08096,5.08102,16000000.0
2007-12-04 11:48:00,5.08285,5.08285,5.08049,5.08049,13000000.0
2007-12-04 11:49:00,5.0816,5.08169,5.07993,5.07995,10000000.0
2007-12-04 11:50:00,5.07957,5.08127,5.0794,5.08038,12000000.0
2007-12-04 11:51:00,5.08099,5.08212,5.0808,5.08144,14000000.0
2007-12-04 11:52:00,5.08205,5.08206,5.07966,5.0812,18000000.0
2007-12-04 11:53:00,5.08132,5.08132,5.07991,5.08078,16000000.0
2007-12-04 11:54:00,5.08019,5.08153,5.08019,5.08023,8000000.0
2007-12-04 11:55:00,5.08183,5.08198,5.08035,5.08045,8000000.0
2007-12-04 11:56:00,5.0807,5.08124,5.08015,5.08117,8000000.0
2007-12-04 11:57:00,5.08057,5.08227,5.08056,5.08227,11000000.0
2007-12-04 11:58:00,5.08104,5.0824,5.08104,5.0824,14000000.0
2007-12-04 11:59:00,5.08184,5.08184,5.08043,5.08082,11000000.0
2007-12-04 12:00:00,5.08086,5.08151,5.07958,5.0803,15000000.0
2007-12-04 12:01:00,5.08011,5.08102,5.07907,5.08011,13000000.0
2007-12-04 12:02:00,5.08022,5.08022,5.07876,5.07988,15000000.0
2007-12-04 12:03:00,5.08026,5.08058,5.07884,5.0803,11000000.0
2007-12-04 12:04:00,5.08069,5.08069,5.07874,5.07896,9000000.0
2007-12-04 12:05:00,5.07888,5.08036,5.07878,5.08036,9000000.0
2007-12-04 12:06:00,5.08047,5.08051,5.07905,5.08051,15000000.0
2007-12-04 12:07:00,5.0793,5.08031,5.07882,5.08007,11000000.0
2007-12-04 12:08:00,5.08067,5.08106,5.07998,5.08046,8000000.0
2007-12-04 12:09:00,5.0804,5.08101,5.07893,5.08101,18000000.0
2007-12-04 12:10:00,5.08126,5.08242,5.08015,5.08242,14000000.0
2007-12-04 12:11:00,5.08277,5.08306,5.08087,5.08087,9000000.0
2007-12-04 12:12:00,5.08234,5.08253,5.08075,5.08081,18000000.0
2007-12-04 12:13:00,5.08097,5.08237,5.08004,5.08004,12000000.0
2007-12-04 12:14:00,5.07967,5.08047,5.07967,5.0797,10000000.0
2007-12-04 12:15:00,5.07853,5.07982,5.07853,5.07899,8000000.0
2007-12-04 12:16:00,5.07929,5.0794,5.07822,5.07826,14000000.0
2007-12-04 12:17:00,5.07908,5.07921,5.07811,5.07909,13000000.0
2007-12-04 12:18:00,5.07841,5.08008,5.07827,5.07976,10000000.0
2007-12-04 12:19:00,5.07941,5.07973,5.07859,5.07941,11000000.0
2007-12-04 12:20:00,5.07828,5.07958,5.07808,5.07808,8000000.0
2007-12-04 12:21:00,5.0796,5.07991,5.07854,5.07991,20000000.0
2007-12-04 12:22:00,5.0795,5.08013,5.07812,5.07878,14000000.0
2007-12-04 12:23:00,5.0783,5.07928,5.07809,5.07916,11000000.0
2007-12-04 12:24:00,5.079,5.07951,5.07782,5.07905,17000000.0
2007-12-04 12:25:00,5.07953,5.07953,5.0783,5.0783,12000000.0
2007-12-04 12:26:00,5.07909,5.07949,5.07846,5.07846,7000000.0
2007-12-04 12:27:00,5.07967,5.07967,5.07813,5.07868,7000000.0
2007-12-04 12:28:00,5.07888,5.08025,5.07828,5.07901,19000000.0
2007-12-04 12:29:00,5.07913,5.07958,5.07825,5.07825,12000000.0
2007-12-04 12:30:00,5.07915,5.07951,5.07823,5.07823,10000000.0
2007-12-04 12:31:00,5.07828,5.07944,5.07757,5.07846,12000000.0
2007-12-04 12:32:00,5.07914,5.08073,5.07904,5.08007,12000000.0
2007-12-04 12:33:00,5.07968,5.08079,5.07848,5.07894,15000000.0
2007-12-04 12:34:00,5.07953,5.07958,5.0784,5.07948,12000000.0
2007-12-04 12:35:00,5.07898,5.08025,5.07876,5.07925,12000000.0
2007-12-04 12:36:00,5.07976,5.07995,5.07887,5.07896,15000000.0
2007-12-04 12:37:00,5.07882,5.07961,5.07849,5.07961,8000000.0
2007-12-04 12:38:00,5.08,5.08053,5.07832,5.07888,15000000.0
2007-12-04 12:39:00,5.07865,5.08009,5.07842,5.07896,14000000.0
2007-12-04 12:40:00,5.07815,5.07844,5.07629,5.07729,18000000.0
2007-12-04 12:41:00,5.0772,5.07784,5.07704,5.07763,11000000.0
2007-12-04 12:42:00,5.07741,5.07831,5.07656,5.07747,17000000.0
2007-12-04 12:43:00,5.07795,5.07807,5.0761,5.0761,11000000.0
2007-12-04 12:44:00,5.07726,5.0782,5.07587,5.0766,13000000.0
2007-12-04 12:45:00,5.07621,5.07697,5.07563,5.07697,10000000.0
2007-12-04 12:46:00,5.07509,5.07664,5.07476,5.07574,20000000.0
2007-12-04 12:47:00,5.07471,5.07693,5.07471,5.07693,10000000.0
2007-12-04 12:48:00,5.07588,5.0769,5.07533,5.07582,10000000.0
2007-12-04 12:49:00,5.077,5.07725,5.07548,5.07643,15000000.0
2007-12-04 12:50:00,5.07674,5.07674,5.0752,5.07613,14000000.0
2007-12-04 12:51:00,5.07554,5.07554,5.07249,5.0742,14000000.0
2007-12-04 12:52:00,5.07224,5.07398,5.07224,5.07378,9000000.0
2007-12-04 12:53:00,5.07377,5.07377,5.07291,5.07327,9000000.0
2007-12-04 12:54:00,5.0742,5.07447,5.07299,5.07436,20000000.0
2007-12-04 12:55:00,5.07374,5.07475,5.07344,5.07434,12000000.0
2007-12-04 12:56:00,5.0755,5.07566,5.07379,5.07389,7000000.0
2007-12-04 12:57:00,5.07403,5.07496,5.074,5.07496,13000000.0
2007-12-04 12:58:00,5.07514,5.07538,5.07352,5.07352,16000000.0
2007-12-04 12:59:00,5.07416,5.07499,5.07374,5.07399,14000000.0
2007-12-04 13:00:00,5.07338,5.07452,5.07308,5.07308,12000000.0
2007-12-04 13:01:00,5.07509,5.07509,5.07296,5.07371,17000000.0
2007-12-04 13:02:00,5.07275,5.07438,5.0725,5.0736,10000000.0
2007-12-04 13:03:00,5.07238,5.07313,5.07114,5.07136,22000000.0
2007-12-04 13:04:00,5.07205,5.07286,5.07082,5.0726,20000000.0
2007-12-04 13:05:00,5.0709,5.07234,5.06872,5.06872,14000000.0
2007-12-04 13:06:00,5.06838,5.06949,5.06786,5.06949,17000000.0
2007-12-04 13:07:00,5.06877,5.06949,5.06709,5.06949,22000000.0
2007-12-04 13:08:00,5.0696,5.07031,5.06747,5.06815,12000000.0
2007-12-04 13:09:00,5.06794,5.06854,5.06605,5.06781,12000000.0
2007-12-04 13:10:00,5.06502,5.06726,5.06175,5.06191,20000000.0
2007-12-04 13:11:00,5.06217,5.06328,5.06102,5.06284,12000000.0
2007-12-04 13:12:00,5.06265,5.06311,5.06128,5.06245,16000000.0
2007-12-04 13:13:00,5.06206,5.06206,5.05838,5.05953,14000000.0
2007-12-04 13:14:00,5.05951,5.06026,5.05864,5.0599,17000000.0
2007-12-04 13:15:00,5.06029,5.06175,5.06029,5.06106,7000000.0
2007-12-04 13:16:00,5.06126,5.06131,5.06014,5.06097,9000000.0
2007-12-04 13:17:00,5.06118,5.06118,5.05963,5.06073,15000000.0
2007-12-04 13:18:00,5.06027,5.06089,5.05954,5.05954,17000000.0
2007-12-04 13:19:00,5.0602,5.06236,5.06,5.06236,15000000.0
2007-12-04 13:20:00,5.06174,5.06321,5.06131,5.06172,12000000.0
2007-12-04 13:21:00,5.06305,5.0631,5.06138,5.06138,24000000.0
2007-12-04 13:22:00,5.06347,5.06358,5.06196,5.06355,12000000.0
2007-12-04 13:23:00,5.06317,5.06317,5.0606,5.06207,12000000.0
2007-12-04 13:24:00,5.06163,5.06166,5.06027,5.06166,18000000.0
2007-12-04 13:25:00,5.06074,5.06193,5.06017,5.06169,12000000.0
2007-12-04 13:26:00,5.06132,5.06152,5.05948,5.05948,12000000.0
2007-12-04 13:27:00,5.06036,5.0616,5.0598,5.0616,9000000.0
2007-12-04 13:28:00,5.06078,5.06277,5.0604,5.0619,15000000.0
2007-12-04 13:29:00,5.06244,5.06321,5.06177,5.06224,14000000.0
2007-12-04 13:30:00,5.06243,5.06397,5.06243,5.06385,11000000.0
2007-12-04 13:31:00,5.0641,5.0641,5.06185,5.06288,11000000.0
2007-12-04 13:32:00,5.06186,5.06329,5.06134,5.06268,8000000.0
2007-12-04 13:33:00,5.06159,5.06239,5.06078,5.06214,14000000.0
2007-12-04 13:34:00,5.06143,5.06176,5.05799,5.05948,11000000.0
2007-12-04 13:35:00,5.06022,5.06083,5.05879,5.06005,16000000.0
2007-12-04 13:36:00,5.05973,5.06114,5.05948,5.06114,8000000.0
2007-12-04 13:37:00,5.06009,5.06218,5.06009,5.06218,17000000.0
2007-12-04 13:38:00,5.06205,5.06205,5.05872,5.05872,14000000.0
2007-12-04 13:39:00,5.06006,5.06127,5.05953,5.06123,10000000.0
2007-12-04 13:40:00,5.06182,5.06189,5.06037,5.06155,8000000.0
2007-12-04 13:41:00,5.06186,5.06186,5.06054,5.06133,11000000.0
2007-12-04 13:42:00,5.06093,5.06125,5.05966,5.05993,14000000.0
2007-12-04 13:43:00,5.05933,5.06077,5.05889,5.05943,11000000.0
2007-12-04 13:44:00,5.06031,5.06125,5.05957,5.06101,11000000.0
2007-12-04 13:45:00,5.06122,5.06178,5.06074,5.06152,14000000.0
2007-12-04 13:46:00,5.06192,5.06236,5.06133,5.06214,11000000.0
2007-12-04 13:47:00,5.06117,5.06269,5.06117,5.0617,13000000.0
2007-12-04 13:48:00,5.06254,5.06262,5.06087,5.06176,14000000.0
2007-12-04 13:49:00,5.06121,5.06274,5.06102,5.06268,12000000.0
2007-12-04 13:50:00,5.06186,5.06263,5.06068,5.06072,16000000.0
2007-12-04 13:51:00,5.06162,5.06265,5.06146,5.06214,14000000.0
2007-12-04 13:52:00,5.06143,5.06176,5.06089,5.06098,10000000.0
2007-12-04 13:53:00,5.06109,5.06141,5.06012,5.06038,10000000.0
2007-12-04 13:54:00,5.05938,5.06017,5.05891,5.06017,8000000.0
2007-12-04 13:55:00,5.06029,5.06058,5.05882,5.06015,13000000.0
2007-12-04 13:56:00,5.06051,5.06117,5.05982,5.06117,17000000.0
2007-12-04 13:57:00,5.06173,5.06173,5.06031,5.06135,13000000.0
2007-12-04 13:58:00,5.06106,5.06124,5.06028,5.06119,7000000.0
2007-12-04 13:59:00,5.05817,5.05925,5.05493,5.05493,9000000.0
2007-12-04 14:00:00,5.05573,5.05592,5.05426,5.05545,7000000.0
2007-12-04 14:01:00,5.05497,5.05497,5.05279,5.05389,11000000.0
2007-12-04 14:02:00,5.05289,5.05336,5.05155,5.05325,19000000.0
2007-12-04 14:03:00,5.05374,5.05449,5.05237,5.05237,13000000.0
2007-12-04 14:04:00,5.05361,5.05389,5.05164,5.05257,22000000.0
2007-12-04 14:05:00,5.05248,5.05388,5.05176,5.05378,17000000.0
2007-12-04 14:06:00,5.0541,5.0541,5.05242,5.05263,11000000.0
2007-12-04 14:07:00,5.05301,5.05431,5.05301,5.05356,9000000.0
2007-12-04 14:08:00,5.05456,5.05495,5.05365,5.05495,11000000.0
2007-12-04 14:09:00,5.05454,5.05569,5.05359,5.05462,12000000.0
2007-12-04 14:10:00,5.0559,5.05611,5.05425,5.05519,13000000.0
2007-12-04 14:11:00,5.05511,5.05533,5.05372,5.05533,14000000.0
2007-12-04 14:12:00,5.05469,5.05469,5.05287,5.05287,11000000.0
2007-12-04 14:13:00,5.05211,5.0533,5.05028,5.05039,11000000.0
2007-12-04 14:14:00,5.05042,5.05102,5.04929,5.05088,7000000.0
2007-12-04 14:15:00,5.04965,5.05066,5.04923,5.04957,14000000.0
2007-12-04 14:16:00,5.05033,5.05133,5.04891,5.05133,13000000.0
2007-12-04 14:17:00,5.04958,5.05143,5.0494,5.05143,22000000.0
2007-12-04 14:18:00,5.05101,5.05204,5.05056,5.05065,15000000.0
2007-12-04 14:19:00,5.05155,5.05241,5.05084,5.05145,12000000.0
2007-12-04 14:20:00,5.05114,5.05266,5.05095,5.05266,7000000.0
2007-12-04 14:21:00,5.05213,5.05247,5.05068,5.05068,13000000.0
2007-12-04 14:22:00,5.05209,5.05209,5.05096,5.05154,8000000.0
2007-12-04 14:23:00,5.05074,5.05241,5.05074,5.05145,11000000.0
2007-12-04 14:24:00,5.05157,5.05273,5.05097,5.05166,13000000.0
2007-12-04 14:25:00,5.05331,5.0538,5.05244,5.0538,15000000.0
2007-12-04 14:26:00,5.05236,5.05429,5.05236,5.05429,8000000.0
2007-12-04 14:27:00,5.05522,5.05545,5.05402,5.05526,10000000.0
2007-12-04 14:28:00,5.05496,5.05496,5.05273,5.05442,11000000.0
2007-12-04 14:29:00,5.05495,5.05495,5.05333,5.05469,21000000.0
2007-12-04 14:30:00,5.05453,5.05529,5.05401,5.05433,11000000.0
2007-12-04 14:31:00,5.05461,5.05505,5.05297,5.05469,17000000.0
2007-12-04 14:32:00,5.05464,5.05513,5.05367,5.05494,15000000.0
2007-12-04 14:33:00,5.0546,5.0546,5.05271,5.054,8000000.0
2007-12-04 14:34:00,5.05226,5.05276,5.05192,5.05236,9000000.0
2007-12-04 14:35:00,5.05168,5.05256,5.05066,5.05086,11000000.0
2007-12-04 14:36:00,5.05183,5.05333,5.05023,5.05324,15000000.0
2007-12-04 14:37:00,5.05291,5.05291,5.05108,5.05108,8000000.0
2007-12-04 14:38:00,5.05287,5.05309,5.05158,5.05237,10000000.0
2007-12-04 14:39:00,5.05284,5.05346,5.052,5.05319,19000000.0
2007-12-04 14:40:00,5.05299,5.05325,5.05144,5.05249,15000000.0
2007-12-04 14:41:00,5.05307,5.05349,5.05212,5.05349,15000000.0
2007-12-04 14:42:00,5.05209,5.05314,5.05173,5.05226,17000000.0
2007-12-04 14:43:00,5.0515,5.0522,5.0503,5.05053,15000000.0
2007-12-04 14:44:00,5.05018,5.05167,5.04986,5.05114,15000000.0
2007-12-04 14:45:00,5.05132,5.05232,5.0508,5.05232,9000000.0
2007-12-04 14:46:00,5.05229,5.05279,5.05159,5.05213,11000000.0
2007-12-04 14:47:00,5.05169,5.05297,5.05154,5.05272,12000000.0
2007-12-04 14:48:00,5.05139,5.05253,5.05113,5.05113,12000000.0
2007-12-04 14:49:00,5.05204,5.05281,5.05115,5.0522,12000000.0
2007-12-04 14:50:00,5.05222,5.05354,5.05222,5.05266,15000000.0
2007-12-04 14:51:00,5.05334,5.05435,5.05325,5.05435,10000000.0
2007-12-04 14:52:00,5.05397,5.05452,5.05249,5.05249,13000000.0
2007-12-04 14:53:00,5.05324,5.05401,5.05254,5.05399,13000000.0
2007-12-04 14:54:00,5.05313,5.05393,5.05281,5.05287,9000000.0
2007-12-04 14:55:00,5.05402,5.05446,5.05227,5.05289,16000000.0
2007-12-04 14:56:00,5.05418,5.0542,5.05285,5.05413,15000000.0
2007-12-04 14:57:00,5.05407,5.05458,5.05268,5.05404,15000000.0
2007-12-04 14:58:00,5.05321,5.05505,5.05321,5.05404,11000000.0
2007-12-04 14:59:00,5.0548,5.05528,5.05404,5.05504,14000000.0
2007-12-04 15:00:00,5.05501,5.05642,5.05444,5.05587,18000000.0
2007-12-04 15:01:00,5.05425,5.05572,5.05349,5.05463,12000000.0
2007-12-04 15:02:00,5.05355,5.05464,5.05324,5.05463,7000000.0
2007-12-04 15:03:00,5.05457,5.05467,5.05434,5.05456,18000000.0
2007-12-04 15:04:00,5.05447,5.05447,5.05296,5.05324,21000000.0
2007-12-04 15:05:00,5.05307,5.05357,5.05183,5.05205,13000000.0
2007-12-04 15:06:00,5.05246,5.05372,5.05205,5.05348,14000000.0
2007-12-04 15:07:00,5.05246,5.05305,5.05185,5.05218,22000000.0
2007-12-04 15:08:00,5.05306,5.05331,5.05178,5.05226,10000000.0
2007-12-04 15:09:00,5.0528,5.05313,5.05179,5.05293,9000000.0
2007-12-04 15:10:00,5.05343,5.05366,5.05235,5.05364,14000000.0
2007-12-04 15:11:00,5.05305,5.05305,5.0518,5.05274,12000000.0
2007-12-04 15:12:00,5.05217,5.05308,5.05197,5.05197,13000000.0
2007-12-04 15:13:00,5.05109,5.05238,5.05085,5.05164,12000000.0
2007-12-04 15:14:00,5.0525,5.05265,5.05112,5.05161,10000000.0
2007-12-04 15:15:00,5.0523,5.05305,5.05086,5.0515,16000000.0
2007-12-04 15:16:00,5.05222,5.05222,5.05042,5.05177,15000000.0
2007-12-04 15:17:00,5.0519,5.05211,5.04985,5.05041,14000000.0
2007-12-04 15:18:00,5.05066,5.0509,5.04951,5.05087,12000000.0
2007-12-04 15:19:00,5.05053,5.05053,5.04958,5.05001,11000000.0
2007-12-04 15:20:00,5.05105,5.05105,5.04745,5.04778,14000000.0
2007-12-04 15:21:00,5.04797,5.04818,5.04693,5.04768,14000000.0
2007-12-04 15:22:00,5.0468,5.04957,5.0468,5.04901,10000000.0
2007-12-04 15:23:00,5.0498,5.0503,5.04856,5.05019,11000000.0
2007-12-04 15:24:00,5.04797,5.04967,5.04765,5.04923,10000000.0
2007-12-04 15:25:00,5.04886,5.05023,5.04783,5.04783,16000000.0
2007-12-04 15:26:00,5.04962,5.04962,5.0473,5.04813,15000000.0
2007-12-04 15:27:00,5.04881,5.04881,5.04507,5.04507,10000000.0
2007-12-04 15:28:00,5.04579,5.04679,5.04579,5.04651,11000000.0
2007-12-04 15:29:00,5.04691,5.04727,5.04597,5.04705,19000000.0
2007-12-04 15:30:00,5.04614,5.04699,5.04586,5.04699,10000000.0
2007-12-04 15:31:00,5.04657,5.04724,5.04551,5.04551,14000000.0
2007-12-04 15:32:00,5.04743,5.04743,5.04538,5.04714,12000000.0
2007-12-04 15:33:00,5.04614,5.04686,5.04514,5.04616,20000000.0
2007-12-04 15:34:00,5.04732,5.04783,5.04586,5.04586,12000000.0
2007-12-04 15:35:00,5.0473,5.04749,5.04517,5.04653,12000000.0
2007-12-04 15:36:00,5.04422,5.04626,5.04392,5.04626,10000000.0
2007-12-04 15:37:00,5.04547,5.04601,5.04458,5.04546,10000000.0
2007-12-04 15:38:00,5.0438,5.04565,5.04356,5.04553,13000000.0
2007-12-04 15:39:00,5.04485,5.0458,5.04446,5.0458,7000000.0
2007-12-04 15:40:00,5.04441,5.04533,5.04404,5.04491,10000000.0
2007-12-04 15:41:00,5.04565,5.04565,5.04406,5.04476,9000000.0
2007-12-04 15:42:00,5.04398,5.04585,5.04398,5.04464,13000000.0
2007-12-04 15:43:00,5.04666,5.04714,5.04497,5.04576,16000000.0
2007-12-04 15:44:00,5.04694,5.0478,5.04601,5.0478,14000000.0
2007-12-04 15:45:00,5.04719,5.04748,5.04624,5.04729,15000000.0
2007-12-04 15:46:00,5.04783,5.04891,5.04625,5.04741,13000000.0
2007-12-04 15:47:00,5.04821,5.04853,5.04784,5.04839,9000000.0
2007-12-04 15:48:00,5.04827,5.0483,5.04627,5.0483,21000000.0
2007-12-04 15:49:00,5.04877,5.04877,5.04728,5.04847,23000000.0
2007-12-04 15:50:00,5.04829,5.04869,5.04698,5.04813,12000000.0
2007-12-04 15:51:00,5.04797,5.04797,5.04592,5.04678,19000000.0
2007-12-04 15:52:00,5.04623,5.04792,5.04617,5.04617,15000000.0
2007-12-04 15:53:00,5.04686,5.0475,5.04588,5.04704,14000000.0
2007-12-04 15:54:00,5.0474,5.04761,5.04627,5.04761,15000000.0
2007-12-04 15:55:00,5.04715,5.0477,5.04601,5.04747,12000000.0
2007-12-04 15:56:00,5.04661,5.04793,5.04599,5.04599,18000000.0
2007-12-04 15:57:00,5.04686,5.0481,5.04638,5.04665,10000000.0
2007-12-04 15:58:00,5.04752,5.04799,5.04645,5.04795,22000000.0
2007-12-04 15:59:00,5.04707,5.04779,5.04628,5.04688,12000000.0
2007-12-04 16:00:00,5.0478,5.04989,5.04703,5.04891,12000000.0
2007-12-04 16:01:00,5.04893,5.04957,5.0469,5.04832,12000000.0
2007-12-04 16:02:00,5.04804,5.04934,5.04672,5.04695,13000000.0
2007-12-04 16:03:00,5.04796,5.04983,5.04705,5.04983,13000000.0
2007-12-04 16:04:00,5.04776,5.04879,5.04742,5.04874,11000000.0
2007-12-04 16:05:00,5.04861,5.04932,5.04807,5.04831,9000000.0
2007-12-04 16:06:00,5.04868,5.04947,5.04811,5.04924,14000000.0
2007-12-04 16:07:00,5.04953,5.04953,5.04752,5.049,15000000.0
2007-12-04 16:08:00,5.04977,5.05059,5.04893,5.05004,15000000.0
2007-12-04 16:09:00,5.05064,5.05064,5.04904,5.05024,17000000.0
2007-12-04 16:10:00,5.05038,5.05132,5.04921,5.04921,14000000.0
2007-12-04 16:11:00,5.05061,5.05169,5.05022,5.05169,9000000.0
2007-12-04 16:12:00,5.05103,5.05153,5.05001,5.05024,15000000.0
2007-12-04 16:13:00,5.04953,5.05011,5.04871,5.04977,14000000.0
2007-12-04 16:14:00,5.04993,5.04993,5.048,5.04856,12000000.0
2007-12-04 16:15:00,5.04817,5.0495,5.04713,5.0486,14000000.0
2007-12-04 16:16:00,5.04902,5.04991,5.04845,5.04978,13000000.0
2007-12-04 16:17:00,5.04869,5.04982,5.0479,5.04879,18000000.0
2007-12-04 16:18:00,5.04838,5.04947,5.04788,5.04788,13000000.0
2007-12-04 16:19:00,5.04888,5.04888,5.04678,5.04678,8000000.0
2007-12-04 16:20:00,5.04663,5.04762,5.04663,5.04754,13000000.0
2007-12-04 16:21:00,5.04666,5.04866,5.04634,5.04866,12000000.0
2007-12-04 16:22:00,5.04805,5.04882,5.04777,5.04882,11000000.0
2007-12-04 16:23:00,5.04839,5.04946,5.04731,5.04946,14000000.0
2007-12-04 16:24:00,5.04933,5.05029,5.04873,5.04996,15000000.0
2007-12-04 16:25:00,5.0494,5.05011,5.0489,5.05011,11000000.0
2007-12-04 16:26:00,5.05,5.05132,5.04959,5.05132,8000000.0
2007-12-04 16:27:00,5.05057,5.05113,5.04973,5.04973,10000000.0
2007-12-04 16:28:00,5.05109,5.05109,5.04983,5.05032,15000000.0
2007-12-04 16:29:00,5.05052,5.05224,5.05026,5.05206,7000000.0
2007-12-04 16:30:00,5.05024,5.0518,5.05024,5.05153,16000000.0
2007-12-04 16:31:00,5.05143,5.05194,5.04968,5.05123,14000000.0
2007-12-04 16:32:00,5.05136,5.05212,5.05033,5.05212,7000000.0
2007-12-04 16:33:00,5.05079,5.0516,5.05044,5.0516,8000000.0
2007-12-04 16:34:00,5.05084,5.05167,5.05064,5.05167,8000000.0
2007-12-04 16:35:00,5.05066,5.05128,5.0498,5.0498,9000000.0
2007-12-04 16:36:00,5.05075,5.05191,5.05008,5.05123,13000000.0
2007-12-04 16:37:00,5.04984,5.05141,5.04984,5.05082,18000000.0
2007-12-04 16:38:00,5.05071,5.05117,5.04898,5.04898,18000000.0
2007-12-04 16:39:00,5.05014,5.05063,5.04898,5.04901,20000000.0
2007-12-04 16:40:00,5.05114,5.05115,5.0499,5.05104,13000000.0
2007-12-04 16:41:00,5.05033,5.05161,5.04988,5.05149,20000000.0
2007-12-04 16:42:00,5.05081,5.05169,5.04982,5.05101,18000000.0
2007-12-04 16:43:00,5.0506,5.05137,5.04992,5.05093,15000000.0
2007-12-04 16:44:00,5.05052,5.05064,5.04918,5.04962,20000000.0
2007-12-04 16:45:00,5.05066,5.05066,5.04873,5.04873,13000000.0
2007-12-04 16:46:00,5.0487,5.05014,5.04811,5.04997,15000000.0
2007-12-04 16:47:00,5.05024,5.05052,5.04914,5.04957,8000000.0
2007-12-04 16:48:00,5.04888,5.04982,5.04828,5.04982,11000000.0
2007-12-04 16:49:00,5.04871,5.04991,5.04849,5.04873,12000000.0
2007-12-04 16:50:00,5.04971,5.05001,5.04861,5.04876,15000000.0
2007-12-04 16:51:00,5.04988,5.05061,5.04886,5.05056,18000000.0
2007-12-04 16:52:00,5.0494,5.05047,5.04876,5.05047,14000000.0
2007-12-04 16:53:00,5.05135,5.0514,5.04993,5.05106,8000000.0
2007-12-04 16:54:00,5.04955,5.05042,5.04874,5.04911,11000000.0
2007-12-04 16:55:00,5.05089,5.05121,5.0492,5.0492,12000000.0
2007-12-04 16:56:00,5.05095,5.05095,5.04994,5.05078,10000000.0
2007-12-04 16:57:00,5.05067,5.051,5.04997,5.05004,8000000.0
2007-12-04 16:58:00,5.04967,5.05089,5.04967,5.05089,9000000.0
2007-12-04 16:59:00,5.04952,5.05146,5.04952,5.04997,13000000.0
2007-12-04 17:00:00,5.05074,5.05132,5.05005,5.05016,11000000.0
2007-12-04 17:01:00,5.05129,5.05203,5.05024,5.05127,12000000.0
2007-12-04 17:02:00,5.05109,5.05237,5.0507,5.05131,10000000.0
2007-12-04 17:03:00,5.05217,5.05217,5.051,5.05188,16000000.0
2007-12-04 17:04:00,5.04999,5.05275,5.04999,5.05237,13000000.0
2007-12-04 17:05:00,5.05251,5.0534,5.05182,5.05296,16000000.0
2007-12-04 17:06:00,5.05283,5.05283,5.05098,5.05213,12000000.0
2007-12-04 17:07:00,5.05236,5.05263,5.05107,5.05165,8000000.0
2007-12-04 17:08:00,5.05209,5.05234,5.05118,5.05169,21000000.0
2007-12-04 17:09:00,5.05257,5.05257,5.05126,5.05145,16000000.0
2007-12-04 17:10:00,5.0511,5.05188,5.05068,5.05154,11000000.0
2007-12-04 17:11:00,5.0523,5.05237,5.05078,5.05108,11000000.0
2007-12-04 17:12:00,5.05139,5.05208,5.05098,5.05098,9000000.0
2007-12-04 17:13:00,5.05083,5.05152,5.05038,5.05081,9000000.0
2007-12-04 17:14:00,5.05124,5.05198,5.0505,5.05193,17000000.0
2007-12-04 17:15:00,5.05096,5.0517,5.05054,5.0517,11000000.0
2007-12-04 17:16:00,5.04994,5.05154,5.04994,5.05065,15000000.0
2007-12-04 17:17:00,5.0513,5.05151,5.04972,5.05024,13000000.0
2007-12-04 17:18:00,5.05017,5.05057,5.04888,5.05051,15000000.0
2007-12-04 17:19:00,5.04904,5.05079,5.04904,5.04998,17000000.0
2007-12-04 17:20:00,5.05072,5.05072,5.04932,5.05014,12000000.0
2007-12-04 17:21:00,5.05021,5.05048,5.0484,5.0484,7000000.0
2007-12-04 17:22:00,5.04932,5.04941,5.04744,5.04744,14000000.0
2007-12-04 17:23:00,5.04869,5.04934,5.04762,5.04811,13000000.0
2007-12-04 17:24:00,5.04884,5.04958,5.04835,5.04846,9000000.0
2007-12-04 17:25:00,5.04785,5.04917,5.04785,5.04872,11000000.0
2007-12-04 17:26:00,5.04908,5.04969,5.04824,5.04967,16000000.0
2007-12-04 17:27:00,5.04942,5.05004,5.04837,5.04837,9000000.0
2007-12-04 17:28:00,5.04974,5.0503,5.04838,5.04912,15000000.0
2007-12-04 17:29:00,5.04888,5.04997,5.04832,5.04997,11000000.0
2007-12-04 17:30:00,5.04969,5.04969,5.04841,5.04951,19000000.0
2007-12-04 17:31:00,5.04911,5.04993,5.04874,5.04888,11000000.0
2007-12-04 17:32:00,5.04925,5.05024,5.04886,5.05024,9000000.0
2007-12-04 17:33:00,5.04931,5.05061,5.04906,5.05061,10000000.0
2007-12-04 17:34:00,5.05012,5.05094,5.04935,5.05079,14000000.0
2007-12-04 17:35:00,5.05024,5.05148,5.05024,5.05037,13000000.0
2007-12-04 17:36:00,5.05169,5.05235,5.05028,5.05228,11000000.0
2007-12-04 17:37:00,5.0522,5.0522,5.05067,5.05088,15000000.0
2007-12-04 17:38:00,5.05125,5.05264,5.05078,5.05248,17000000.0
2007-12-04 17:39:00,5.05244,5.05292,5.05153,5.05291,8000000.0
2007-12-04 17:40:00,5.0519,5.05328,5.05147,5.05257,12000000.0
2007-12-04 17:41:00,5.05305,5.05305,5.05066,5.05066,21000000.0
2007-12-04 17:42:00,5.05069,5.05249,5.05069,5.05249,13000000.0
2007-12-04 17:43:00,5.05153,5.05265,5.05111,5.05265,11000000.0
2007-12-04 17:44:00,5.0504,5.05215,5.0504,5.05186,19000000.0
2007-12-04 17:45:00,5.05161,5.05161,5.05029,5.05087,10000000.0
2007-12-04 17:46:00,5.05143,5.05143,5.0496,5.0496,13000000.0
2007-12-04 17:47:00,5.05113,5.05113,5.05028,5.05028,9000000.0
2007-12-04 17:48:00,5.04949,5.05038,5.04874,5.05026,14000000.0
2007-12-04 17:49:00,5.04872,5.05117,5.04872,5.05117,14000000.0
2007-12-04 17:50:00,5.05068,5.05104,5.0499,5.05077,17000000.0
2007-12-04 17:51:00,5.05147,5.05147,5.04933,5.05094,13000000.0
2007-12-04 17:52:00,5.05024,5.05024,5.04873,5.04966,24000000.0
2007-12-04 17:53:00,5.04963,5.04995,5.04837,5.04977,16000000.0
2007-12-04 17:54:00,5.04854,5.04959,5.04844,5.0486,16000000.0
2007-12-04 17:55:00,5.04856,5.05009,5.0482,5.04975,13000000.0
2007-12-04 17:56:00,5.04959,5.0505,5.04892,5.04929,15000000.0
2007-12-04 17:57:00,5.05018,5.05018,5.04892,5.04892,10000000.0
2007-12-04 17:58:00,5.05015,5.05015,5.04834,5.04988,15000000.0
2007-12-04 17:59:00,5.04872,5.0491,5.04754,5.04855,13000000.0
2007-12-04 18:00:00,5.04738,5.0481,5.04704,5.04706,7000000.0
2007-12-04 18:01:00,5.04896,5.04896,5.04642,5.0476,18000000.0
2007-12-04 18:02:00,5.04727,5.04727,5.044,5.044,17000000.0
2007-12-04 18:03:00,5.04567,5.04635,5.04431,5.04578,16000000.0
2007-12-04 18:04:00,5.04587,5.04614,5.04447,5.04447,14000000.0
2007-12-04 18:05:00,5.04543,5.04543,5.04402,5.04483,13000000.0
2007-12-04 18:06:00,5.04623,5.04652,5.04514,5.04652,18000000.0
2007-12-04 18:07:00,5.04688,5.04725,5.04553,5.04685,12000000.0
2007-12-04 18:08:00,5.04649,5.0473,5.04569,5.0473,18000000.0
2007-12-04 18:09:00,5.04692,5.04692,5.0454,5.0463,12000000.0
2007-12-04 18:10:00,5.04605,5.04605,5.04443,5.04443,13000000.0
2007-12-04 18:11:00,5.04595,5.04684,5.04475,5.04684,10000000.0
2007-12-04 18:12:00,5.04637,5.04741,5.04628,5.04741,11000000.0
2007-12-04 18:13:00,5.04655,5.04744,5.04628,5.04744,14000000.0
2007-12-04 18:14:00,5.04646,5.04723,5.04602,5.04699,10000000.0
2007-12-04 18:15:00,5.04591,5.04757,5.04589,5.04721,10000000.0
2007-12-04 18:16:00,5.04774,5.04774,5.04635,5.04754,9000000.0
2007-12-04 18:17:00,5.04688,5.04768,5.04605,5.04712,18000000.0
2007-12-04 18:18:00,5.04685,5.04807,5.04565,5.04807,14000000.0
2007-12-04 18:19:00,5.04726,5.0483,5.0468,5.0483,10000000.0
2007-12-04 18:20:00,5.04787,5.04841,5.04699,5.0472,15000000.0
2007-12-04 18:21:00,5.04745,5.0477,5.04601,5.04706,18000000.0
2007-12-04 18:22:00,5.04535,5.04738,5.04535,5.04642,14000000.0
2007-12-04 18:23:00,5.0472,5.0472,5.04534,5.0456,7000000.0
2007-12-04 18:24:00,5.04668,5.04759,5.04618,5.04731,9000000.0
2007-12-04 18:25:00,5.04752,5.04752,5.04591,5.04633,13000000.0
2007-12-04 18:26:00,5.04618,5.04726,5.04544,5.04697,16000000.0
2007-12-04 18:27:00,5.046,5.04672,5.04493,5.04586,14000000.0
2007-12-04 18:28:00,5.04647,5.04721,5.04573,5.04721,13000000.0
2007-12-04 18:29:00,5.04727,5.04727,5.04637,5.04649,11000000.0
2007-12-04 18:30:00,5.04741,5.04755,5.04583,5.04638,16000000.0
2007-12-04 18:31:00,5.04734,5.04759,5.04619,5.0465,12000000.0
2007-12-04 18:32:00,5.04775,5.04777,5.04605,5.04765,11000000.0
2007-12-04 18:33:00,5.04804,5.04812,5.0467,5.0476,13000000.0
2007-12-04 18:34:00,5.04822,5.04822,5.04669,5.04778,13000000.0
2007-12-04 18:35:00,5.0478,5.04795,5.04678,5.04689,18000000.0
2007-12-04 18:36:00,5.04627,5.04787,5.04624,5.04642,18000000.0
2007-12-04 18:37:00,5.0476,5.04832,5.04682,5.04832,18000000.0
2007-12-04 18:38:00,5.04713,5.04761,5.04674,5.04703,11000000.0
2007-12-04 18:39:00,5.04738,5.04787,5.0466,5.04787,11000000.0
2007-12-04 18:40:00,5.04788,5.04822,5.04711,5.04813,14000000.0
2007-12-04 18:41:00,5.04714,5.0481,5.04706,5.04799,16000000.0
2007-12-04 18:42:00,5.04785,5.0479,5.04595,5.04705,14000000.0
2007-12-04 18:43:00,5.0467,5.04716,5.04586,5.04615,10000000.0
2007-12-04 18:44:00,5.04634,5.04675,5.04498,5.04547,13000000.0
2007-12-04 18:45:00,5.04506,5.04659,5.04506,5.04648,13000000.0
2007-12-04 18:46:00,5.04679,5.04713,5.04584,5.04676,12000000.0
2007-12-04 18:47:00,5.04674,5.04719,5.04546,5.04574,14000000.0
2007-12-04 18:48:00,5.04541,5.04714,5.0453,5.04664,15000000.0
2007-12-04 18:49:00,5.04709,5.04709,5.04532,5.04532,12000000.0
2007-12-04 18:50:00,5.04652,5.0469,5.04561,5.04561,9000000.0
2007-12-04 18:51:00,5.04659,5.04774,5.0458,5.04755,17000000.0
2007-12-04 18:52:00,5.04703,5.04715,5.04618,5.04699,9000000.0
2007-12-04 18:53:00,5.04563,5.04737,5.04557,5.04714,14000000.0
2007-12-04 18:54:00,5.04723,5.04754,5.04539,5.04539,14000000.0
2007-12-04 18:55:00,5.04613,5.04721,5.04598,5.04721,10000000.0
2007-12-04 18:56:00,5.04617,5.04805,5.04617,5.04708,16000000.0
2007-12-04 18:57:00,5.04743,5.04839,5.04688,5.04752,17000000.0
2007-12-04 18:58:00,5.04634,5.04783,5.04634,5.04775,14000000.0
2007-12-04 18:59:00,5.04617,5.04767,5.04595,5.04688,14000000.0
2007-12-04 19:00:00,5.0455,5.04753,5.04524,5.04692,15000000.0
2007-12-04 19:01:00,5.04675,5.04675,5.04531,5.04619,15000000.0
2007-12-04 19:02:00,5.04635,5.04666,5.04544,5.04637,14000000.0
2007-12-04 19:03:00,5.04561,5.04656,5.04476,5.04476,14000000.0
2007-12-04 19:04:00,5.04599,5.04653,5.04468,5.04468,12000000.0
2007-12-04 19:05:00,5.0464,5.04697,5.04558,5.04697,15000000.0
2007-12-04 19:06:00,5.0464,5.04651,5.04514,5.04651,16000000.0
2007-12-04 19:07:00,5.04625,5.04697,5.04513,5.04697,20000000.0
2007-12-04 19:08:00,5.04677,5.04735,5.04628,5.04711,8000000.0
2007-12-04 19:09:00,5.04626,5.04775,5.04626,5.04686,17000000.0
2007-12-04 19:10:00,5.04704,5.04752,5.04669,5.04709,9000000.0
2007-12-04 19:11:00,5.04734,5.04734,5.04617,5.04723,16000000.0
2007-12-04 19:12:00,5.04598,5.04715,5.04575,5.04616,13000000.0
2007-12-04 19:13:00,5.04708,5.0473,5.04633,5.04696,10000000.0
2007-12-04 19:14:00,5.04728,5.04753,5.04605,5.04712,20000000.0
2007-12-04 19:15:00,5.04697,5.04748,5.0461,5.04705,12000000.0
2007-12-04 19:16:00,5.04643,5.04741,5.04622,5.04666,8000000.0
2007-12-04 19:17:00,5.04764,5.04795,5.0464,5.0478,18000000.0
2007-12-04 19:18:00,5.0473,5.04754,5.04619,5.04754,11000000.0
2007-12-04 19:19:00,5.04629,5.04756,5.04599,5.04756,12000000.0
2007-12-04 19:20:00,5.04726,5.04765,5.04627,5.04756,14000000.0
2007-12-04 19:21:00,5.04589,5.04767,5.04589,5.04767,13000000.0
2007-12-04 19:22:00,5.04651,5.04738,5.0457,5.04588,12000000.0
2007-12-04 19:23:00,5.04624,5.04736,5.04567,5.04646,14000000.0
2007-12-04 19:24:00,5.04593,5.04739,5.04571,5.04739,19000000.0
2007-12-04 19:25:00,5.04708,5.04725,5.04602,5.04628,8000000.0
2007-12-04 19:26:00,5.04568,5.04719,5.04568,5.04666,7000000.0
2007-12-04 19:27:00,5.04702,5.04738,5.04581,5.04696,20000000.0
2007-12-04 19:28:00,5.04668,5.04751,5.0459,5.04681,17000000.0
2007-12-04 19:29:00,5.0474,5.0475,5.04609,5.04645,10000000.0
2007-12-04 19:30:00,5.04596,5.04765,5.04596,5.04765,15000000.0
2007-12-04 19:31:00,5.04765,5.04765,5.04618,5.04698,11000000.0
2007-12-04 19:32:00,5.04725,5.04744,5.04617,5.04641,9000000.0
2007-12-04 19:33:00,5.04586,5.04721,5.04578,5.0468,14000000.0
2007-12-04 19:34:00,5.04615,5.04691,5.04607,5.0468,17000000.0
2007-12-04 19:35:00,5.04657,5.04704,5.04572,5.04704,8000000.0
2007-12-04 19:36:00,5.04642,5.04642,5.04524,5.04569,15000000.0
2007-12-04 19:37:00,5.0456,5.04606,5.04493,5.04558,8000000.0
2007-12-04 19:38:00,5.04478,5.04583,5.04408,5.04583,15000000.0
2007-12-04 19:39:00,5.0456,5.04601,5.04417,5.0443,17000000.0
2007-12-04 19:40:00,5.04415,5.0459,5.04415,5.04506,16000000.0
2007-12-04 19:41:00,5.04598,5.04598,5.04492,5.04539,11000000.0
2007-12-04 19:42:00,5.04453,5.04668,5.04453,5.04664,15000000.0
2007-12-04 19:43:00,5.04642,5.04672,5.04497,5.04672,14000000.0
2007-12-04 19:44:00,5.0464,5.04646,5.04552,5.04622,14000000.0
2007-12-04 19:45:00,5.04536,5.04685,5.04533,5.04675,15000000.0
2007-12-04 19:46:00,5.04598,5.04688,5.04514,5.04561,15000000.0
2007-12-04 19:47:00,5.04599,5.04696,5.04517,5.04696,16000000.0
2007-12-04 19:48:00,5.04667,5.04687,5.04562,5.04672,16000000.0
2007-12-04 19:49:00,5.04672,5.04689,5.04586,5.04683,8000000.0
2007-12-04 19:50:00,5.04673,5.04711,5.04597,5.04711,9000000.0
2007-12-04 19:51:00,5.04601,5.04689,5.04535,5.04535,19000000.0
2007-12-04 19:52:00,5.04541,5.04641,5.04518,5.04577,11000000.0
2007-12-04 19:53:00,5.04593,5.04652,5.04554,5.04652,14000000.0
2007-12-04 19:54:00,5.04614,5.04697,5.04569,5.04697,18000000.0
2007-12-04 19:55:00,5.04548,5.04677,5.04529,5.04589,13000000.0
2007-12-04 19:56:00,5.04606,5.04673,5.04554,5.04554,10000000.0
2007-12-04 19:57:00,5.04633,5.04758,5.04632,5.0465,16000000.0
2007-12-04 19:58:00,5.04617,5.04706,5.04566,5.04572,15000000.0
2007-12-04 19:59:00,5.04774,5.04812,5.04608,5.04812,14000000.0
2007-12-04 20:00:00,5.04657,5.04792,5.04636,5.04792,11000000.0
2007-12-04 20:01:00,5.04767,5.04802,5.04633,5.04633,24000000.0
2007-12-04 20:02:00,5.04802,5.04802,5.04681,5.04774,11000000.0
2007-12-04 20:03:00,5.04711,5.04752,5.04677,5.04747,11000000.0
2007-12-04 20:04:00,5.04776,5.04776,5.04663,5.04691,10000000.0
2007-12-04 20:05:00,5.04776,5.04776,5.04642,5.04725,17000000.0
2007-12-04 20:06:00,5.04726,5.04749,5.0466,5.04699,10000000.0
2007-12-04 20:07:00,5.04775,5.04775,5.04634,5.04654,14000000.0
2007-12-04 20:08:00,5.0462,5.04756,5.0462,5.04668,13000000.0
2007-12-04 20:09:00,5.04717,5.04717,5.04616,5.04634,11000000.0
2007-12-04 20:10:00,5.04657,5.04764,5.04635,5.04713,11000000.0
2007-12-04 20:11:00,5.04662,5.04789,5.04662,5.04789,9000000.0
2007-12-04 20:12:00,5.04623,5.0474,5.04582,5.04589,16000000.0
2007-12-04 20:13:00,5.04677,5.04708,5.04618,5.04642,11000000.0
2007-12-04 20:14:00,5.04672,5.04746,5.04625,5.04642,19000000.0
2007-12-04 20:15:00,5.04804,5.04804,5.04623,5.04623,13000000.0
2007-12-04 20:16:00,5.04645,5.04739,5.04611,5.04723,15000000.0
2007-12-04 20:17:00,5.04649,5.04702,5.04619,5.04656,8000000.0
2007-12-04 20:18:00,5.04737,5.04798,5.04644,5.04798,14000000.0
2007-12-04 20:19:00,5.04733,5.04733,5.04632,5.04731,14000000.0
2007-12-04 20:20:00,5.04762,5.04762,5.04661,5.04712,12000000.0
2007-12-04 20:21:00,5.04653,5.04709,5.04604,5.0465,9000000.0
2007-12-04 20:22:00,5.0463,5.04701,5.04534,5.04534,17000000.0
2007-12-04 20:23:00,5.04551,5.04586,5.04533,5.04579,11000000.0
2007-12-04 20:24:00,5.04736,5.04744,5.04722,5.04738,16000000.0
2007-12-04 20:25:00,5.04679,5.04682,5.04543,5.04624,11000000.0
2007-12-04 20:26:00,5.04628,5.04628,5.04517,5.04596,8000000.0
2007-12-04 20:27:00,5.04579,5.04593,5.04452,5.04528,13000000.0
2007-12-04 20:28:00,5.04477,5.04556,5.04396,5.04556,15000000.0
2007-12-04 20:29:00,5.04504,5.04571,5.04387,5.04478,16000000.0
2007-12-04 20:30:00,5.04496,5.0457,5.04472,5.04512,8000000.0
2007-12-04 20:31:00,5.04491,5.04578,5.04452,5.04578,18000000.0
2007-12-04 20:32:00,5.04513,5.04582,5.04464,5.04541,7000000.0
2007-12-04 20:33:00,5.04477,5.04616,5.04468,5.04573,13000000.0
2007-12-04 20:34:00,5.04574,5.04574,5.04447,5.04558,13000000.0
2007-12-04 20:35:00,5.04597,5.04597,5.04453,5.04462,9000000.0
2007-12-04 20:36:00,5.04515,5.04584,5.04458,5.04499,17000000.0
2007-12-04 20:37:00,5.04588,5.04598,5.0445,5.04474,14000000.0
2007-12-04 20:38:00,5.04552,5.04588,5.04454,5.04473,16000000.0
2007-12-04 20:39:00,5.04491,5.04552,5.04449,5.04522,14000000.0
2007-12-04 20:40:00,5.04426,5.04534,5.04423,5.04534,17000000.0
2007-12-04 20:41:00,5.04419,5.04549,5.04373,5.0454,16000000.0
2007-12-04 20:42:00,5.04539,5.04589,5.04417,5.04469,22000000.0
2007-12-04 20:43:00,5.04508,5.04587,5.04434,5.04501,18000000.0
2007-12-04 20:44:00,5.04446,5.04578,5.04406,5.0448,16000000.0
2007-12-04 20:45:00,5.04505,5.04538,5.04417,5.04483,8000000.0
2007-12-04 20:46:00,5.04487,5.04562,5.04408,5.04515,19000000.0
2007-12-04 20:47:00,5.04452,5.045,5.04354,5.04354,12000000.0
2007-12-04 20:48:00,5.04514,5.04514,5.0438,5.04506,9000000.0
2007-12-04 20:49:00,5.04493,5.04529,5.04399,5.04422,19000000.0
2007-12-04 20:50:00,5.04368,5.04508,5.04355,5.04431,15000000.0
2007-12-04 20:51:00,5.04343,5.04509,5.04343,5.04475,9000000.0
2007-12-04 20:52:00,5.04509,5.04522,5.04419,5.04457,11000000.0
2007-12-04 20:53:00,5.04479,5.04549,5.04403,5.04508,15000000.0
2007-12-04 20:54:00,5.04461,5.0454,5.04412,5.04515,12000000.0
2007-12-04 20:55:00,5.04539,5.04589,5.04414,5.04497,18000000.0
2007-12-04 20:56:00,5.04505,5.04528,5.04375,5.04489,12000000.0
2007-12-04 20:57:00,5.04573,5.04573,5.04393,5.04425,13000000.0
2007-12-04 20:58:00,5.04455,5.04489,5.0439,5.04424,11000000.0
2007-12-04 20:59:00,5.04563,5.04572,5.04371,5.04526,11000000.0
2007-12-04 21:00:00,5.04382,5.04585,5.04382,5.04406,17000000.0
2007-12-04 21:01:00,5.04555,5.04555,5.04473,5.04492,10000000.0
2007-12-04 21:02:00,5.04446,5.04495,5.04348,5.04348,8000000.0
2007-12-04 21:03:00,5.04467,5.04474,5.04361,5.04395,19000000.0
2007-12-04 21:04:00,5.04391,5.04457,5.04328,5.04457,18000000.0
2007-12-04 21:05:00,5.04496,5.04522,5.04387,5.04461,14000000.0
2007-12-04 21:06:00,5.04561,5.04561,5.04426,5.04426,12000000.0
2007-12-04 21:07:00,5.04493,5.04498,5.04346,5.04498,10000000.0
2007-12-04 21:08:00,5.04499,5.0455,5.04404,5.04532,14000000.0
2007-12-04 21:09:00,5.046,5.046,5.04398,5.0449,16000000.0
2007-12-04 21:10:00,5.04378,5.04549,5.04378,5.04549,15000000.0
2007-12-04 21:11:00,5.04534,5.04534,5.04364,5.04492,13000000.0
2007-12-04 21:12:00,5.04502,5.04512,5.04391,5.04512,10000000.0
2007-12-04 21:13:00,5.04506,5.04553,5.04418,5.04434,14000000.0
2007-12-04 21:14:00,5.04484,5.04541,5.04401,5.04541,10000000.0
2007-12-04 21:15:00,5.04552,5.04552,5.0446,5.04526,15000000.0
2007-12-04 21:16:00,5.04479,5.04511,5.04404,5.04473,11000000.0
2007-12-04 21:17:00,5.04464,5.04613,5.04436,5.04521,13000000.0
2007-12-04 21:18:00,5.04635,5.04635,5.04468,5.04577,17000000.0
2007-12-04 21:19:00,5.04604,5.04629,5.04472,5.04605,12000000.0
2007-12-04 21:20:00,5.04679,5.04742,5.04552,5.047,14000000.0
2007-12-04 21:21:00,5.0471,5.04734,5.04603,5.04641,11000000.0
2007-12-04 21:22:00,5.04575,5.04753,5.04575,5.0461,9000000.0
2007-12-04 21:23:00,5.0463,5.04698,5.04587,5.04662,7000000.0
2007-12-04 21:24:00,5.04551,5.04693,5.04551,5.04633,11000000.0
2007-12-04 21:25:00,5.04634,5.04674,5.04575,5.04575,7000000.0
2007-12-04 21:26:00,5.04625,5.04722,5.04584,5.04677,13000000.0
2007-12-04 21:27:00,5.04693,5.04703,5.04548,5.04548,11000000.0
2007-12-04 21:28:00,5.04694,5.04702,5.04553,5.04702,15000000.0
2007-12-04 21:29:00,5.04737,5.04737,5.04569,5.04586,12000000.0
2007-12-04 21:30:00,5.04702,5.04733,5.04615,5.04732,10000000.0
2007-12-04 21:31:00,5.04499,5.04681,5.04499,5.04634,10000000.0
2007-12-04 21:32:00,5.04676,5.0471,5.04569,5.0462,12000000.0
2007-12-04 21:33:00,5.04598,5.047,5.04488,5.04591,19000000.0
2007-12-04 21:34:00,5.04638,5.04638,5.04518,5.04553,8000000.0
2007-12-04 21:35:00,5.04574,5.04698,5.0452,5.04635,20000000.0
2007-12-04 21:36:00,5.04714,5.04714,5.0457,5.04684,19000000.0
2007-12-04 21:37:00,5.04535,5.04671,5.04535,5.04671,19000000.0
2007-12-04 21:38:00,5.04696,5.04718,5.04663,5.04663,13000000.0
2007-12-04 21:39:00,5.04664,5.04725,5.04551,5.04725,17000000.0
2007-12-04 21:40:00,5.04711,5.04711,5.04609,5.04703,7000000.0
2007-12-04 21:41:00,5.046,5.04659,5.04519,5.04519,11000000.0
2007-12-04 21:42:00,5.04682,5.04682,5.04486,5.04525,18000000.0
2007-12-04 21:43:00,5.04676,5.04676,5.04513,5.04628,13000000.0
2007-12-04 21:44:00,5.0464,5.04654,5.04504,5.04636,16000000.0
2007-12-04 21:45:00,5.04539,5.0463,5.04527,5.04575,11000000.0
2007-12-04 21:46:00,5.04684,5.04684,5.04497,5.04622,13000000.0
2007-12-04 21:47:00,5.04644,5.04644,5.0447,5.0464,13000000.0
2007-12-04 21:48:00,5.04668,5.04668,5.04517,5.04517,17000000.0
2007-12-04 21:49:00,5.04628,5.04628,5.0449,5.0449,8000000.0
2007-12-04 21:50:00,5.04568,5.04658,5.04523,5.04523,11000000.0
2007-12-04 21:51:00,5.04612,5.04695,5.04504,5.04586,13000000.0
2007-12-04 21:52:00,5.0464,5.0464,5.04496,5.04543,13000000.0
2007-12-04 21:53:00,5.04623,5.04623,5.04388,5.04401,14000000.0
2007-12-04 21:54:00,5.04415,5.04488,5.04374,5.04452,11000000.0
2007-12-04 21:55:00,5.04529,5.04529,5.0439,5.04442,17000000.0
2007-12-04 21:56:00,5.04508,5.04515,5.04352,5.04515,12000000.0
2007-12-04 21:57:00,5.04424,5.04514,5.04393,5.04442,16000000.0
2007-12-04 21:58:00,5.04503,5.04506,5.0441,5.0441,9000000.0
2007-12-04 21:59:00,5.04329,5.04455,5.04329,5.04383,18000000.0
2007-12-04 22:00:00,5.0434,5.04503,5.04325,5.04483,13000000.0
2007-12-04 22:01:00,5.04351,5.0443,5.04351,5.04377,11000000.0
2007-12-04 22:02:00,5.04353,5.04463,5.04353,5.04392,17000000.0
2007-12-04 22:03:00,5.04401,5.04454,5.04371,5.04389,23000000.0
2007-12-04 22:04:00,5.04296,5.04432,5.04296,5.04414,15000000.0
2007-12-04 22:05:00,5.04486,5.04532,5.04486,5.0449,14000000.0
2007-12-04 22:06:00,5.04381,5.04541,5.04381,5.045,15000000.0
2007-12-04 22:07:00,5.04508,5.04535,5.04419,5.04437,9000000.0
2007-12-04 22:08:00,5.04489,5.04489,5.04356,5.04475,18000000.0
2007-12-04 22:09:00,5.04487,5.04487,5.04323,5.04487,11000000.0
2007-12-04 22:10:00,5.04358,5.04456,5.04358,5.04382,7000000.0
2007-12-04 22:11:00,5.04415,5.04502,5.04396,5.04502,8000000.0
2007-12-04 22:12:00,5.04459,5.04547,5.04421,5.04446,16000000.0
2007-12-04 22:13:00,5.04468,5.04468,5.04303,5.04392,24000000.0
2007-12-04 22:14:00,5.04473,5.04473,5.04325,5.04327,9000000.0
2007-12-04 22:15:00,5.04454,5.04457,5.04305,5.04408,10000000.0
2007-12-04 22:16:00,5.04288,5.04449,5.04288,5.04409,13000000.0
2007-12-04 22:17:00,5.04411,5.04411,5.04284,5.04284,20000000.0
2007-12-04 22:18:00,5.04412,5.04412,5.0428,5.04357,11000000.0
2007-12-04 22:19:00,5.04375,5.0444,5.04293,5.04421,15000000.0
2007-12-04 22:20:00,5.04354,5.04442,5.04278,5.04304,16000000.0
2007-12-04 22:21:00,5.0434,5.04471,5.0434,5.04426,12000000.0
2007-12-04 22:22:00,5.04421,5.04453,5.04305,5.04433,14000000.0
2007-12-04 22:23:00,5.04513,5.04523,5.04374,5.04473,11000000.0
2007-12-04 22:24:00,5.04495,5.04511,5.04331,5.04368,16000000.0
2007-12-04 22:25:00,5.04464,5.04479,5.04338,5.04347,14000000.0
2007-12-04 22:26:00,5.04283,5.04376,5.0428,5.0428,10000000.0
2007-12-04 22:27:00,5.04362,5.04436,5.04296,5.04372,14000000.0
2007-12-04 22:28:00,5.04274,5.04411,5.04274,5.04411,12000000.0
2007-12-04 22:29:00,5.04351,5.0439,5.04272,5.04272,13000000.0
2007-12-04 22:30:00,5.04425,5.04425,5.04301,5.04333,8000000.0
2007-12-04 22:31:00,5.04399,5.04444,5.04279,5.04441,11000000.0
2007-12-04 22:32:00,5.04324,5.04427,5.04308,5.04427,20000000.0
2007-12-04 22:33:00,5.0437,5.04411,5.04292,5.04374,11000000.0
2007-12-04 22:34:00,5.04256,5.04404,5.04256,5.04378,10000000.0
2007-12-04 22:35:00,5.04263,5.04405,5.04263,5.04336,13000000.0
2007-12-04 22:36:00,5.04351,5.044,5.04253,5.04253,9000000.0
2007-12-04 22:37:00,5.04349,5.04384,5.04272,5.04384,13000000.0
2007-12-04 22:38:00,5.04387,5.04429,5.0435,5.04426,9000000.0
2007-12-04 22:39:00,5.04327,5.044,5.04279,5.04279,12000000.0
2007-12-04 22:40:00,5.04484,5.04506,5.04372,5.04421,9000000.0
2007-12-04 22:41:00,5.04501,5.04544,5.04396,5.04544,14000000.0
2007-12-04 22:42:00,5.04455,5.04518,5.04378,5.04496,13000000.0
2007-12-04 22:43:00,5.04404,5.04516,5.04364,5.04446,12000000.0
2007-12-04 22:44:00,5.04458,5.04531,5.04406,5.04406,15000000.0
2007-12-04 22:45:00,5.04402,5.04573,5.04402,5.04573,13000000.0
2007-12-04 22:46:00,5.04473,5.04583,5.04383,5.04422,14000000.0
2007-12-04 22:47:00,5.04441,5.04516,5.04379,5.04455,15000000.0
2007-12-04 22:48:00,5.04524,5.04539,5.04374,5.04424,13000000.0
2007-12-04 22:49:00,5.04435,5.04533,5.04365,5.04495,13000000.0
2007-12-04 22:50:00,5.04343,5.04542,5.04343,5.04465,15000000.0
2007-12-04 22:51:00,5.04423,5.04517,5.04403,5.04449,14000000.0
2007-12-04 22:52:00,5.04371,5.04524,5.04371,5.0444,9000000.0
2007-12-04 22:53:00,5.04495,5.04529,5.04445,5.0447,15000000.0
2007-12-04 22:54:00,5.04491,5.04583,5.04491,5.04511,17000000.0
2007-12-04 22:55:00,5.04517,5.0462,5.04466,5.04583,16000000.0
2007-12-04 22:56:00,5.04531,5.04596,5.04469,5.04475,13000000.0
2007-12-04 22:57:00,5.04511,5.04546,5.04452,5.04452,8000000.0
2007-12-04 22:58:00,5.04569,5.0462,5.04495,5.04553,8000000.0
2007-12-04 22:59:00,5.0459,5.04612,5.04508,5.04612,19000000.0
2007-12-04 23:00:00,5.0461,5.04656,5.04522,5.04619,10000000.0
2007-12-04 23:01:00,5.04647,5.04672,5.04523,5.04566,7000000.0
2007-12-04 23:02:00,5.04492,5.04635,5.04492,5.04564,15000000.0
2007-12-04 23:03:00,5.0453,5.04628,5.04475,5.04475,17000000.0
2007-12-04 23:04:00,5.04618,5.04622,5.04459,5.04459,19000000.0
2007-12-04 23:05:00,5.04543,5.04574,5.04469,5.04488,9000000.0
2007-12-04 23:06:00,5.04452,5.04544,5.04428,5.04461,12000000.0
2007-12-04 23:07:00,5.04471,5.04556,5.04424,5.04515,14000000.0
2007-12-04 23:08:00,5.04451,5.04538,5.04405,5.04479,16000000.0
2007-12-04 23:09:00,5.04483,5.04529,5.04434,5.04434,9000000.0
2007-12-04 23:10:00,5.04386,5.04531,5.04386,5.04427,12000000.0
2007-12-04 23:11:00,5.04425,5.04553,5.04402,5.0451,14000000.0
2007-12-04 23:12:00,5.04336,5.04438,5.04334,5.04438,7000000.0
2007-12-04 23:13:00,5.04384,5.04438,5.04318,5.04318,14000000.0
2007-12-04 23:14:00,5.04433,5.04467,5.04325,5.04325,19000000.0
2007-12-04 23:15:00,5.04322,5.04474,5.04322,5.0438,13000000.0
2007-12-04 23:16:00,5.04399,5.04446,5.04293,5.04351,15000000.0
2007-12-04 23:17:00,5.04366,5.04429,5.04329,5.0439,11000000.0
2007-12-04 23:18:00,5.04392,5.04454,5.04294,5.04334,12000000.0
2007-12-04 23:19:00,5.04447,5.04447,5.04281,5.04354,14000000.0
2007-12-04 23:20:00,5.04394,5.04475,5.04281,5.04473,19000000.0
2007-12-04 23:21:00,5.04335,5.04483,5.04335,5.04423,7000000.0
2007-12-04 23:22:00,5.04416,5.04477,5.04295,5.04295,15000000.0
2007-12-04 23:23:00,5.04418,5.04468,5.04285,5.04369,11000000.0
2007-12-04 23:24:00,5.04357,5.04434,5.0433,5.04397,14000000.0
2007-12-04 23:25:00,5.0427,5.04432,5.0427,5.04353,11000000.0
2007-12-04 23:26:00,5.04448,5.04511,5.04329,5.04407,14000000.0
2007-12-04 23:27:00,5.04369,5.04418,5.0434,5.0438,11000000.0
2007-12-04 23:28:00,5.04298,5.04419,5.04269,5.04419,12000000.0
2007-12-04 23:29:00,5.04292,5.04407,5.04263,5.04264,16000000.0
2007-12-04 23:30:00,5.04335,5.04448,5.04311,5.04324,20000000.0
2007-12-04 23:31:00,5.04299,5.04437,5.04299,5.04437,11000000.0
2007-12-04 23:32:00,5.04307,5.04426,5.04229,5.04426,16000000.0
2007-12-04 23:33:00,5.04342,5.04409,5.04236,5.04298,12000000.0
2007-12-04 23:34:00,5.04291,5.04388,5.04246,5.04305,13000000.0
2007-12-04 23:35:00,5.043,5.04368,5.04274,5.04368,9000000.0
2007-12-04 23:36:00,5.04287,5.04362,5.04275,5.04275,9000000.0
2007-12-04 23:37:00,5.04315,5.04412,5.0427,5.0427,14000000.0
2007-12-04 23:38:00,5.04294,5.04432,5.04274,5.04343,13000000.0
2007-12-04 23:39:00,5.04297,5.04367,5.04247,5.0427,17000000.0
2007-12-04 23:40:00,5.04336,5.0444,5.04291,5.04316,12000000.0
2007-12-04 23:41:00,5.04328,5.04396,5.04282,5.04315,17000000.0
2007-12-04 23:42:00,5.04394,5.04394,5.04307,5.0435,22000000.0
2007-12-04 23:43:00,5.0442,5.0442,5.04269,5.04307,15000000.0
2007-12-04 23:44:00,5.04282,5.04391,5.04282,5.04356,14000000.0
2007-12-04 23:45:00,5.04415,5.04463,5.04314,5.04352,20000000.0
2007-12-04 23:46:00,5.04351,5.04351,5.04315,5.04321,14000000.0
2007-12-04 23:47:00,5.04343,5.04384,5.04305,5.04336,10000000.0
2007-12-04 23:48:00,5.0432,5.04424,5.0427,5.0427,18000000.0
2007-12-04 23:49:00,5.0434,5.04395,5.04257,5.04257,14000000.0
2007-12-04 23:50:00,5.04346,5.04399,5.04282,5.04344,13000000.0
2007-12-04 23:51:00,5.04352,5.04412,5.04322,5.04328,8000000.0
2007-12-04 23:52:00,5.0436,5.0442,5.0432,5.04326,16000000.0
2007-12-04 23:53:00,5.04401,5.04487,5.04298,5.04298,18000000.0
2007-12-04 23:54:00,5.04354,5.04419,5.04288,5.04321,12000000.0
2007-12-04 23:55:00,5.04386,5.045,5.04315,5.04403,19000000.0
2007-12-04 23:56:00,5.04358,5.0455,5.04358,5.04547,14000000.0
2007-12-04 23:57:00,5.04466,5.0455,5.04393,5.04418,16000000.0
2007-12-04 23:58:00,5.04453,5.04557,5.04372,5.04372,13000000.0
2007-12-04 23:59:00,5.04446,5.04624,5.04397,5.04586,14000000.0
2007-12-05 00:00:00,5.04533,5.04691,5.04481,5.04622,17000000.0
2007-12-05 00:01:00,5.04576,5.0463,5.04458,5.04532,12000000.0
2007-12-05 00:02:00,5.04585,5.04585,5.04462,5.04477,15000000.0
2007-12-05 00:03:00,5.0441,5.04561,5.04401,5.04498,14000000.0
2007-12-05 00:04:00,5.04426,5.04539,5.04339,5.04449,12000000.0
2007-12-05 00:05:00,5.04456,5.04525,5.04371,5.04371,12000000.0
2007-12-05 00:06:00,5.04452,5.04459,5.04326,5.04415,12000000.0
2007-12-05 00:07:00,5.04292,5.0444,5.04277,5.0435,11000000.0
2007-12-05 00:08:00,5.04358,5.04389,5.04304,5.0438,15000000.0
2007-12-05 00:09:00,5.0437,5.04414,5.04283,5.04298,12000000.0
2007-12-05 00:10:00,5.04333,5.04391,5.04233,5.0435,19000000.0
2007-12-05 00:11:00,5.04343,5.0435,5.04227,5.04227,8000000.0
2007-12-05 00:12:00,5.04214,5.04215,5.04195,5.04195,9000000.0
2007-12-05 00:13:00,5.04213,5.04384,5.04213,5.0429,13000000.0
2007-12-05 00:14:00,5.04269,5.04378,5.04269,5.04345,14000000.0
2007-12-05 00:15:00,5.04417,5.04417,5.04335,5.04355,12000000.0
2007-12-05 00:16:00,5.04325,5.04378,5.04257,5.04366,12000000.0
2007-12-05 00:17:00,5.0436,5.04411,5.04293,5.0437,10000000.0
2007-12-05 00:18:00,5.04376,5.04481,5.04316,5.04419,19000000.0
2007-12-05 00:19:00,5.04379,5.04425,5.04301,5.04332,12000000.0
2007-12-05 00:20:00,5.04352,5.0441,5.04317,5.04389,11000000.0
2007-12-05 00:21:00,5.04281,5.0436,5.04267,5.04308,14000000.0
2007-12-05 00:22:00,5.04377,5.04475,5.04318,5.04408,13000000.0
2007-12-05 00:23:00,5.04416,5.04439,5.04343,5.0439,13000000.0
2007-12-05 00:24:00,5.04324,5.04467,5.04324,5.04391,9000000.0
2007-12-05 00:25:00,5.04379,5.04419,5.04295,5.04342,13000000.0
2007-12-05 00:26:00,5.04407,5.0445,5.04349,5.04349,14000000.0
2007-12-05 00:27:00,5.04441,5.04486,5.04384,5.04478,15000000.0
2007-12-05 00:28:00,5.04406,5.04505,5.04394,5.04501,7000000.0
2007-12-05 00:29:00,5.04455,5.04483,5.04382,5.04443,17000000.0
2007-12-05 00:30:00,5.04461,5.04465,5.04401,5.04432,9000000.0
2007-12-05 00:31:00,5.04491,5.04491,5.04356,5.04418,13000000.0
2007-12-05 00:32:00,5.04443,5.04457,5.04363,5.04445,8000000.0
2007-12-05 00:33:00,5.04286,5.04419,5.04269,5.04291,19000000.0
2007-12-05 00:34:00,5.04295,5.04375,5.04271,5.0431,15000000.0
2007-12-05 00:35:00,5.0428,5.04388,5.0428,5.04388,12000000.0
2007-12-05 00:36:00,5.04364,5.0439,5.04275,5.0432,15000000.0
2007-12-05 00:37:00,5.04383,5.04383,5.04245,5.04339,15000000.0
2007-12-05 00:38:00,5.04312,5.04384,5.04265,5.04344,18000000.0
2007-12-05 00:39:00,5.04355,5.04381,5.04278,5.04357,20000000.0
2007-12-05 00:40:00,5.04373,5.04373,5.04344,5.04352,10000000.0
2007-12-05 00:41:00,5.04349,5.04365,5.04335,5.04365,9000000.0
2007-12-05 00:42:00,5.04274,5.04388,5.04274,5.04388,16000000.0
2007-12-05 00:43:00,5.04424,5.04432,5.04408,5.04414,16000000.0
2007-12-05 00:44:00,5.04241,5.04408,5.04241,5.04384,10000000.0
2007-12-05 00:45:00,5.04311,5.04411,5.04291,5.04291,16000000.0
2007-12-05 00:46:00,5.04313,5.04414,5.04313,5.04345,12000000.0
2007-12-05 00:47:00,5.04421,5.04421,5.0431,5.04321,8000000.0
2007-12-05 00:48:00,5.04355,5.04355,5.04335,5.04348,16000000.0
2007-12-05 00:49:00,5.04389,5.04448,5.04354,5.0444,11000000.0
2007-12-05 00:50:00,5.04373,5.04394,5.04317,5.04317,9000000.0
2007-12-05 00:51:00,5.04367,5.04423,5.04336,5.04361,9000000.0
2007-12-05 00:52:00,5.04409,5.0442,5.04278,5.04334,18000000.0
2007-12-05 00:53:00,5.04415,5.04415,5.04328,5.04332,12000000.0
2007-12-05 00:54:00,5.04402,5.04419,5.04296,5.04361,12000000.0
2007-12-05 00:55:00,5.04411,5.04416,5.04322,5.04349,11000000.0
2007-12-05 00:56:00,5.04339,5.04418,5.04312,5.04359,14000000.0
2007-12-05 00:57:00,5.0436,5.04428,5.04304,5.0433,15000000.0
2007-12-05 00:58:00,5.04342,5.04356,5.04286,5.04296,9000000.0
2007-12-05 00:59:00,5.04418,5.04418,5.04297,5.04396,17000000.0
2007-12-05 01:00:00,5.04372,5.04413,5.04307,5.04395,12000000.0
2007-12-05 01:01:00,5.0442,5.04528,5.04402,5.04489,15000000.0
2007-12-05 01:02:00,5.04443,5.04601,5.04405,5.04601,10000000.0
2007-12-05 01:03:00,5.04609,5.04609,5.04381,5.04483,13000000.0
2007-12-05 01:04:00,5.04373,5.04479,5.04373,5.044,13000000.0
2007-12-05 01:05:00,5.04457,5.04504,5.04397,5.04408,13000000.0
2007-12-05 01:06:00,5.04441,5.04441,5.04327,5.04398,12000000.0
2007-12-05 01:07:00,5.04395,5.04433,5.04322,5.04369,13000000.0
2007-12-05 01:08:00,5.04378,5.04385,5.04365,5.04385,15000000.0
2007-12-05 01:09:00,5.04403,5.04453,5.04321,5.04395,17000000.0
2007-12-05 01:10:00,5.04363,5.04381,5.04358,5.04358,10000000.0
2007-12-05 01:11:00,5.0437,5.04385,5.04357,5.04369,11000000.0
2007-12-05 01:12:00,5.04388,5.04414,5.04303,5.04414,10000000.0
2007-12-05 01:13:00,5.04382,5.04484,5.04344,5.04468,11000000.0
2007-12-05 01:14:00,5.04469,5.04558,5.04381,5.04506,13000000.0
2007-12-05 01:15:00,5.04616,5.04664,5.04487,5.04583,9000000.0
2007-12-05 01:16:00,5.04603,5.04685,5.04532,5.04534,12000000.0
2007-12-05 01:17:00,5.04619,5.04619,5.04506,5.04506,11000000.0
2007-12-05 01:18:00,5.0458,5.0458,5.04459,5.04481,12000000.0
2007-12-05 01:19:00,5.04508,5.04515,5.04495,5.04515,19000000.0
2007-12-05 01:20:00,5.04485,5.04505,5.04485,5.04485,11000000.0
2007-12-05 01:21:00,5.04405,5.04425,5.04405,5.04425,12000000.0
2007-12-05 01:22:00,5.04552,5.04558,5.04492,5.04492,9000000.0
2007-12-05 01:23:00,5.04457,5.04513,5.04387,5.04493,13000000.0
2007-12-05 01:24:00,5.04529,5.04529,5.04396,5.04415,14000000.0
2007-12-05 01:25:00,5.0446,5.04526,5.0444,5.0448,11000000.0
2007-12-05 01:26:00,5.04494,5.04494,5.04433,5.04433,10000000.0
2007-12-05 01:27:00,5.04402,5.04533,5.04391,5.04533,17000000.0
2007-12-05 01:28:00,5.04567,5.04567,5.04409,5.04462,13000000.0
2007-12-05 01:29:00,5.04532,5.04582,5.04455,5.04496,19000000.0
2007-12-05 01:30:00,5.04552,5.04598,5.0444,5.04512,15000000.0
2007-12-05 01:31:00,5.04563,5.04603,5.04461,5.04501,15000000.0
2007-12-05 01:32:00,5.04629,5.04629,5.0445,5.04548,12000000.0
2007-12-05 01:33:00,5.04543,5.0459,5.04424,5.04552,8000000.0
2007-12-05 01:34:00,5.04595,5.0464,5.04473,5.04499,18000000.0
2007-12-05 01:35:00,5.04571,5.04654,5.04473,5.04508,12000000.0
2007-12-05 01:36:00,5.04486,5.04556,5.04438,5.04555,16000000.0
2007-12-05 01:37:00,5.04594,5.0462,5.04593,5.04608,15000000.0
2007-12-05 01:38:00,5.04555,5.04555,5.04426,5.04472,18000000.0
2007-12-05 01:39:00,5.04435,5.04579,5.04435,5.04503,10000000.0
2007-12-05 01:40:00,5.04463,5.04519,5.04438,5.04465,11000000.0
2007-12-05 01:41:00,5.04423,5.04508,5.04383,5.04444,16000000.0
2007-12-05 01:42:00,5.04458,5.04479,5.04456,5.04468,14000000.0
2007-12-05 01:43:00,5.04456,5.04478,5.04445,5.0445,16000000.0
2007-12-05 01:44:00,5.04463,5.0447,5.04444,5.04444,15000000.0
2007-12-05 01:45:00,5.04565,5.0458,5.04447,5.04579,16000000.0
2007-12-05 01:46:00,5.0438,5.04493,5.0438,5.04424,9000000.0
2007-12-05 01:47:00,5.04486,5.04539,5.04401,5.04454,17000000.0
2007-12-05 01:48:00,5.0443,5.04506,5.04406,5.04483,16000000.0
2007-12-05 01:49:00,5.04542,5.04542,5.04364,5.04423,10000000.0
2007-12-05 01:50:00,5.0452,5.0452,5.04424,5.04468,11000000.0
2007-12-05 01:51:00,5.04445,5.04445,5.04425,5.04438,12000000.0
2007-12-05 01:52:00,5.04504,5.04523,5.04401,5.04523,12000000.0
2007-12-05 01:53:00,5.04476,5.04543,5.04368,5.04498,18000000.0
2007-12-05 01:54:00,5.04472,5.04472,5.04441,5.04459,14000000.0
2007-12-05 01:55:00,5.04486,5.04522,5.04385,5.04522,18000000.0
2007-12-05 01:56:00,5.04457,5.04486,5.04402,5.04411,8000000.0
2007-12-05 01:57:00,5.04428,5.04478,5.04369,5.04379,13000000.0
2007-12-05 01:58:00,5.04462,5.04462,5.0443,5.0444,11000000.0
2007-12-05 01:59:00,5.04451,5.04573,5.04451,5.04475,11000000.0
2007-12-05 02:00:00,5.04459,5.04536,5.04417,5.04444,16000000.0
2007-12-05 02:01:00,5.0452,5.04525,5.04425,5.0449,21000000.0
2007-12-05 02:02:00,5.04531,5.04569,5.04463,5.04492,10000000.0
2007-12-05 02:03:00,5.0453,5.04609,5.04473,5.04609,8000000.0
2007-12-05 02:04:00,5.04555,5.04581,5.04474,5.04534,14000000.0
2007-12-05 02:05:00,5.04468,5.04613,5.04468,5.04535,14000000.0
2007-12-05 02:06:00,5.0449,5.04638,5.04473,5.04622,15000000.0
2007-12-05 02:07:00,5.0449,5.04599,5.0448,5.0458,10000000.0
2007-12-05 02:08:00,5.04579,5.04653,5.04486,5.04486,16000000.0
2007-12-05 02:09:00,5.04542,5.04627,5.04496,5.04534,18000000.0
2007-12-05 02:10:00,5.04596,5.04687,5.04583,5.04662,16000000.0
2007-12-05 02:11:00,5.04621,5.04642,5.04487,5.04529,14000000.0
2007-12-05 02:12:00,5.04494,5.04578,5.04486,5.0453,10000000.0
2007-12-05 02:13:00,5.04609,5.04609,5.04475,5.04558,15000000.0
2007-12-05 02:14:00,5.04556,5.04591,5.04507,5.04537,19000000.0
2007-12-05 02:15:00,5.0464,5.0464,5.04485,5.04485,12000000.0
2007-12-05 02:16:00,5.04594,5.04603,5.04456,5.04456,18000000.0
2007-12-05 02:17:00,5.04587,5.04642,5.04476,5.0449,14000000.0
2007-12-05 02:18:00,5.0465,5.0465,5.04513,5.04562,12000000.0
2007-12-05 02:19:00,5.04541,5.04596,5.04523,5.04535,14000000.0
2007-12-05 02:20:00,5.04589,5.04683,5.04526,5.04679,13000000.0
2007-12-05 02:21:00,5.04513,5.04665,5.04513,5.04549,15000000.0
2007-12-05 02:22:00,5.04655,5.04755,5.04598,5.04634,13000000.0
2007-12-05 02:23:00,5.04769,5.04833,5.04675,5.04675,16000000.0
2007-12-05 02:24:00,5.04724,5.04785,5.04679,5.04691,17000000.0
2007-12-05 02:25:00,5.04749,5.04758,5.04653,5.04701,10000000.0
2007-12-05 02:26:00,5.04692,5.04752,5.04632,5.0469,13000000.0
2007-12-05 02:27:00,5.04686,5.04765,5.04669,5.04706,7000000.0
2007-12-05 02:28:00,5.04759,5.04818,5.04666,5.04731,9000000.0
2007-12-05 02:29:00,5.0476,5.04921,5.04744,5.04895,20000000.0
2007-12-05 02:30:00,5.04767,5.0491,5.04767,5.04845,11000000.0
2007-12-05 02:31:00,5.04896,5.0497,5.0485,5.04885,9000000.0
2007-12-05 02:32:00,5.04983,5.05047,5.04872,5.04927,13000000.0
2007-12-05 02:33:00,5.0508,5.0508,5.04901,5.04927,14000000.0
2007-12-05 02:34:00,5.04991,5.05095,5.04949,5.05045,17000000.0
2007-12-05 02:35:00,5.05005,5.05062,5.04885,5.04885,15000000.0
2007-12-05 02:36:00,5.05004,5.05059,5.04935,5.05004,14000000.0
2007-12-05 02:37:00,5.05025,5.05029,5.04923,5.04986,13000000.0
2007-12-05 02:38:00,5.05072,5.05099,5.04925,5.05099,14000000.0
2007-12-05 02:39:00,5.05061,5.05128,5.04976,5.05069,15000000.0
2007-12-05 02:40:00,5.04995,5.05102,5.04966,5.04993,12000000.0
2007-12-05 02:41:00,5.04974,5.05015,5.04857,5.04987,13000000.0
2007-12-05 02:42:00,5.04929,5.05001,5.04812,5.0487,16000000.0
2007-12-05 02:43:00,5.04933,5.04946,5.04814,5.04924,18000000.0
2007-12-05 02:44:00,5.04875,5.04901,5.04834,5.04866,10000000.0
2007-12-05 02:45:00,5.04823,5.04921,5.04801,5.04838,14000000.0
2007-12-05 02:46:00,5.04848,5.04874,5.04767,5.04767,18000000.0
2007-12-05 02:47:00,5.04866,5.04937,5.04791,5.04937,17000000.0
2007-12-05 02:48:00,5.04861,5.04889,5.04804,5.04841,7000000.0
2007-12-05 02:49:00,5.04874,5.04903,5.04798,5.04837,13000000.0
2007-12-05 02:50:00,5.04819,5.04837,5.04804,5.04836,14000000.0
2007-12-05 02:51:00,5.04759,5.0486,5.04759,5.04802,15000000.0
2007-12-05 02:52:00,5.04867,5.04949,5.04805,5.04887,15000000.0
2007-12-05 02:53:00,5.04862,5.04892,5.04778,5.04802,9000000.0
2007-12-05 02:54:00,5.04873,5.04913,5.04759,5.04777,13000000.0
2007-12-05 02:55:00,5.04865,5.04896,5.04771,5.04892,11000000.0
2007-12-05 02:56:00,5.04883,5.04938,5.04764,5.04844,18000000.0
2007-12-05 02:57:00,5.04725,5.04884,5.04724,5.04842,13000000.0
2007-12-05 02:58:00,5.0486,5.04923,5.04786,5.04786,9000000.0
2007-12-05 02:59:00,5.0493,5.04943,5.0479,5.04822,14000000.0
2007-12-05 03:00:00,5.05006,5.0503,5.04905,5.04923,11000000.0
2007-12-05 03:01:00,5.04884,5.05059,5.04884,5.0495,11000000.0
2007-12-05 03:02:00,5.05085,5.05113,5.04982,5.05084,11000000.0
2007-12-05 03:03:00,5.05069,5.05122,5.04974,5.05021,23000000.0
2007-12-05 03:04:00,5.04966,5.05116,5.04955,5.04955,11000000.0
2007-12-05 03:05:00,5.04939,5.05068,5.04861,5.04993,17000000.0
2007-12-05 03:06:00,5.04856,5.04955,5.04834,5.04911,9000000.0
2007-12-05 03:07:00,5.04976,5.05017,5.04912,5.04917,15000000.0
2007-12-05 03:08:00,5.04924,5.04924,5.04754,5.04845,12000000.0
2007-12-05 03:09:00,5.04691,5.04843,5.04679,5.04752,15000000.0
2007-12-05 03:10:00,5.04757,5.04781,5.04616,5.04761,19000000.0
2007-12-05 03:11:00,5.04727,5.04762,5.04651,5.04651,15000000.0
2007-12-05 03:12:00,5.04697,5.04876,5.04624,5.04719,18000000.0
2007-12-05 03:13:00,5.04843,5.04843,5.04658,5.04658,18000000.0
2007-12-05 03:14:00,5.04762,5.04833,5.04745,5.04794,10000000.0
2007-12-05 03:15:00,5.04809,5.04844,5.04713,5.04742,7000000.0
2007-12-05 03:16:00,5.04714,5.04807,5.04681,5.04807,8000000.0
2007-12-05 03:17:00,5.04747,5.04813,5.04685,5.04813,10000000.0
2007-12-05 03:18:00,5.04682,5.04837,5.04682,5.04731,15000000.0
2007-12-05 03:19:00,5.04917,5.04939,5.04747,5.048,10000000.0
2007-12-05 03:20:00,5.04872,5.04898,5.04755,5.04854,16000000.0
2007-12-05 03:21:00,5.04872,5.04898,5.04817,5.04833,11000000.0
2007-12-05 03:22:00,5.04838,5.04845,5.04692,5.04708,10000000.0
2007-12-05 03:23:00,5.04794,5.04857,5.04751,5.04806,12000000.0
2007-12-05 03:24:00,5.04786,5.04903,5.04786,5.04903,13000000.0
2007-12-05 03:25:00,5.04751,5.04916,5.04736,5.04756,11000000.0
2007-12-05 03:26:00,5.04787,5.04796,5.04749,5.04751,13000000.0
2007-12-05 03:27:00,5.0475,5.04907,5.0475,5.0482,14000000.0
2007-12-05 03:28:00,5.04792,5.04916,5.04766,5.04766,18000000.0
2007-12-05 03:29:00,5.0487,5.04945,5.04786,5.04858,15000000.0
2007-12-05 03:30:00,5.04906,5.04906,5.04797,5.04828,10000000.0
2007-12-05 03:31:00,5.04856,5.04856,5.04776,5.04816,13000000.0
2007-12-05 03:32:00,5.04767,5.04848,5.04724,5.04748,16000000.0
2007-12-05 03:33:00,5.04822,5.0487,5.0473,5.04758,13000000.0
2007-12-05 03:34:00,5.04805,5.04814,5.04716,5.04768,16000000.0
2007-12-05 03:35:00,5.04753,5.04851,5.04711,5.04762,10000000.0
2007-12-05 03:36:00,5.04705,5.04725,5.04705,5.04718,11000000.0
2007-12-05 03:37:00,5.04777,5.0479,5.04674,5.04674,13000000.0
2007-12-05 03:38:00,5.04727,5.04837,5.04674,5.04732,13000000.0
2007-12-05 03:39:00,5.04779,5.04852,5.04688,5.04809,13000000.0
2007-12-05 03:40:00,5.04835,5.0487,5.0474,5.04818,12000000.0
2007-12-05 03:41:00,5.04793,5.04795,5.04741,5.04741,16000000.0
2007-12-05 03:42:00,5.04859,5.04864,5.04749,5.04863,21000000.0
2007-12-05 03:43:00,5.04811,5.04811,5.04677,5.0476,18000000.0
2007-12-05 03:44:00,5.0485,5.0485,5.04706,5.04777,15000000.0
2007-12-05 03:45:00,5.04705,5.04725,5.04705,5.04725,9000000.0
2007-12-05 03:46:00,5.04716,5.04819,5.04699,5.04796,8000000.0
2007-12-05 03:47:00,5.04829,5.04843,5.0471,5.04821,11000000.0
2007-12-05 03:48:00,5.0474,5.04795,5.04699,5.04752,9000000.0
2007-12-05 03:49:00,5.04775,5.04775,5.04755,5.04768,16000000.0
2007-12-05 03:50:00,5.04774,5.04825,5.04703,5.04739,19000000.0
2007-12-05 03:51:00,5.0477,5.04818,5.04728,5.04818,9000000.0
2007-12-05 03:52:00,5.04789,5.04838,5.04691,5.04724,19000000.0
2007-12-05 03:53:00,5.04844,5.04844,5.04668,5.04738,10000000.0
2007-12-05 03:54:00,5.04835,5.04835,5.04673,5.04673,17000000.0
2007-12-05 03:55:00,5.04701,5.04874,5.04701,5.04755,16000000.0
2007-12-05 03:56:00,5.04774,5.04852,5.04743,5.04802,7000000.0
2007-12-05 03:57:00,5.04776,5.04828,5.04731,5.04731,11000000.0
2007-12-05 03:58:00,5.04859,5.04859,5.04759,5.04816,12000000.0
2007-12-05 03:59:00,5.0485,5.04889,5.04734,5.04741,17000000.0
2007-12-05 04:00:00,5.04788,5.04887,5.04716,5.04887,12000000.0
2007-12-05 04:01:00,5.04785,5.04835,5.04709,5.04723,16000000.0
2007-12-05 04:02:00,5.04701,5.04822,5.04701,5.04734,14000000.0
2007-12-05 04:03:00,5.04737,5.04782,5.04658,5.04757,12000000.0
2007-12-05 04:04:00,5.04676,5.04738,5.04596,5.04673,16000000.0
2007-12-05 04:05:00,5.04662,5.04679,5.0452,5.04537,13000000.0
2007-12-05 04:06:00,5.04565,5.04654,5.04532,5.04602,16000000.0
2007-12-05 04:07:00,5.0452,5.04682,5.04486,5.04611,13000000.0
2007-12-05 04:08:00,5.04586,5.04619,5.04491,5.04598,14000000.0
2007-12-05 04:09:00,5.04663,5.04663,5.04542,5.04544,10000000.0
2007-12-05 04:10:00,5.04583,5.04678,5.04581,5.04675,12000000.0
2007-12-05 04:11:00,5.04657,5.04657,5.04548,5.04644,14000000.0
2007-12-05 04:12:00,5.0466,5.04663,5.04514,5.04597,19000000.0
2007-12-05 04:13:00,5.0456,5.04673,5.04482,5.0466,20000000.0
2007-12-05 04:14:00,5.0456,5.0464,5.04496,5.0464,12000000.0
2007-12-05 04:15:00,5.04649,5.04658,5.04537,5.04613,8000000.0
2007-12-05 04:16:00,5.04647,5.04719,5.04539,5.04675,13000000.0
2007-12-05 04:17:00,5.04654,5.04795,5.04645,5.04653,15000000.0
2007-12-05 04:18:00,5.04777,5.04825,5.04656,5.04656,9000000.0
2007-12-05 04:19:00,5.04736,5.04786,5.04695,5.04775,12000000.0
2007-12-05 04:20:00,5.04754,5.04811,5.04703,5.04755,9000000.0
2007-12-05 04:21:00,5.04781,5.04811,5.04675,5.04689,17000000.0
2007-12-05 04:22:00,5.04715,5.0475,5.04674,5.0473,14000000.0
2007-12-05 04:23:00,5.04721,5.04755,5.04646,5.04698,10000000.0
2007-12-05 04:24:00,5.04774,5.04774,5.0467,5.04706,12000000.0
2007-12-05 04:25:00,5.04709,5.04792,5.04641,5.04792,10000000.0
2007-12-05 04:26:00,5.04671,5.04737,5.04615,5.04673,7000000.0
2007-12-05 04:27:00,5.04495,5.04634,5.0449,5.04499,15000000.0
2007-12-05 04:28:00,5.04569,5.04614,5.04522,5.04522,7000000.0
2007-12-05 04:29:00,5.04669,5.04669,5.04525,5.04525,14000000.0
2007-12-05 04:30:00,5.04528,5.04601,5.04416,5.04416,11000000.0
2007-12-05 04:31:00,5.04522,5.04636,5.04507,5.04572,15000000.0
2007-12-05 04:32:00,5.04567,5.04575,5.04364,5.04438,17000000.0
2007-12-05 04:33:00,5.04471,5.04597,5.04422,5.04544,14000000.0
2007-12-05 04:34:00,5.04442,5.04529,5.04439,5.0449,9000000.0
2007-12-05 04:35:00,5.04568,5.04578,5.04379,5.04379,12000000.0
2007-12-05 04:36:00,5.04441,5.04479,5.04342,5.04415,12000000.0
2007-12-05 04:37:00,5.04405,5.04514,5.04366,5.04512,12000000.0
2007-12-05 04:38:00,5.04559,5.04574,5.04399,5.04481,11000000.0
2007-12-05 04:39:00,5.04528,5.04591,5.04429,5.04485,17000000.0
2007-12-05 04:40:00,5.04379,5.04501,5.04379,5.04472,9000000.0
2007-12-05 04:41:00,5.04456,5.04542,5.04378,5.04378,10000000.0
2007-12-05 04:42:00,5.04447,5.04484,5.04303,5.04303,8000000.0
2007-12-05 04:43:00,5.04419,5.0451,5.04334,5.04449,18000000.0
2007-12-05 04:44:00,5.04468,5.04532,5.04353,5.04433,9000000.0
2007-12-05 04:45:00,5.0443,5.04536,5.04393,5.04477,9000000.0
2007-12-05 04:46:00,5.04464,5.04464,5.04416,5.04459,16000000.0
2007-12-05 04:47:00,5.04476,5.04496,5.04387,5.04441,12000000.0
2007-12-05 04:48:00,5.04464,5.04471,5.04363,5.04363,10000000.0
2007-12-05 04:49:00,5.04354,5.04494,5.04348,5.04442,16000000.0
2007-12-05 04:50:00,5.04376,5.04517,5.04367,5.04512,16000000.0
2007-12-05 04:51:00,5.04458,5.04489,5.04332,5.04408,20000000.0
2007-12-05 04:52:00,5.04463,5.0451,5.04382,5.04437,13000000.0
2007-12-05 04:53:00,5.04412,5.04518,5.04412,5.04469,11000000.0
2007-12-05 04:54:00,5.04506,5.04506,5.04397,5.04436,11000000.0
2007-12-05 04:55:00,5.04492,5.04492,5.0443,5.0448,12000000.0
2007-12-05 04:56:00,5.04471,5.04486,5.04402,5.04479,16000000.0
2007-12-05 04:57:00,5.04369,5.04504,5.04369,5.04504,7000000.0
2007-12-05 04:58:00,5.04438,5.04507,5.04282,5.04282,13000000.0
2007-12-05 04:59:00,5.04425,5.04425,5.04279,5.04372,17000000.0
2007-12-05 05:00:00,5.04385,5.04385,5.04325,5.04358,10000000.0
2007-12-05 05:01:00,5.04392,5.04408,5.04295,5.04354,13000000.0
2007-12-05 05:02:00,5.0439,5.04437,5.04273,5.04375,18000000.0
2007-12-05 05:03:00,5.04341,5.04419,5.04322,5.04419,9000000.0
2007-12-05 05:04:00,5.04476,5.04484,5.04329,5.04405,12000000.0
2007-12-05 05:05:00,5.04339,5.04422,5.04301,5.04304,10000000.0
2007-12-05 05:06:00,5.04322,5.04359,5.04245,5.04312,20000000.0
2007-12-05 05:07:00,5.04337,5.0444,5.04337,5.04383,10000000.0
2007-12-05 05:08:00,5.04387,5.04441,5.04286,5.04352,17000000.0
2007-12-05 05:09:00,5.04426,5.04446,5.04323,5.04394,15000000.0
2007-12-05 05:10:00,5.04447,5.04447,5.04305,5.04305,10000000.0
2007-12-05 05:11:00,5.04294,5.04297,5.04268,5.04273,16000000.0
2007-12-05 05:12:00,5.04287,5.043,5.04278,5.04278,7000000.0
2007-12-05 05:13:00,5.04433,5.04433,5.04323,5.04364,12000000.0
2007-12-05 05:14:00,5.0435,5.0444,5.04295,5.04366,14000000.0
2007-12-05 05:15:00,5.04339,5.04474,5.04317,5.04317,16000000.0
2007-12-05 05:16:00,5.04335,5.04353,5.04275,5.04348,15000000.0
2007-12-05 05:17:00,5.04347,5.04429,5.04326,5.04364,10000000.0
2007-12-05 05:18:00,5.04375,5.04395,5.04375,5.04388,13000000.0
2007-12-05 05:19:00,5.04319,5.04506,5.04319,5.04448,13000000.0
2007-12-05 05:20:00,5.04364,5.04479,5.04347,5.04469,20000000.0
2007-12-05 05:21:00,5.04358,5.04438,5.04341,5.04404,9000000.0
2007-12-05 05:22:00,5.04438,5.04466,5.04331,5.04383,17000000.0
2007-12-05 05:23:00,5.04449,5.04485,5.04351,5.04485,14000000.0
2007-12-05 05:24:00,5.04323,5.04509,5.04323,5.04409,19000000.0
2007-12-05 05:25:00,5.04428,5.04443,5.04335,5.04335,13000000.0
2007-12-05 05:26:00,5.043,5.04475,5.043,5.04475,13000000.0
2007-12-05 05:27:00,5.04437,5.04525,5.04392,5.0445,13000000.0
2007-12-05 05:28:00,5.0451,5.04529,5.04403,5.04516,10000000.0
2007-12-05 05:29:00,5.0451,5.04548,5.04395,5.04395,17000000.0
2007-12-05 05:30:00,5.04413,5.04515,5.04354,5.04419,21000000.0
2007-12-05 05:31:00,5.04392,5.04445,5.04272,5.04404,13000000.0
2007-12-05 05:32:00,5.04414,5.04422,5.04311,5.04366,16000000.0
2007-12-05 05:33:00,5.0445,5.0445,5.04275,5.0438,13000000.0
2007-12-05 05:34:00,5.04364,5.04457,5.04316,5.04341,13000000.0
2007-12-05 05:35:00,5.04262,5.04453,5.04262,5.04453,14000000.0
2007-12-05 05:36:00,5.04478,5.04478,5.0429,5.04365,18000000.0
2007-12-05 05:37:00,5.0445,5.0445,5.04351,5.04377,12000000.0
2007-12-05 05:38:00,5.04374,5.04399,5.04372,5.04387,13000000.0
2007-12-05 05:39:00,5.04378,5.04415,5.04378,5.04394,21000000.0
2007-12-05 05:40:00,5.04508,5.04516,5.04492,5.04509,14000000.0
2007-12-05 05:41:00,5.04496,5.04524,5.04495,5.04511,13000000.0
2007-12-05 05:42:00,5.04487,5.04495,5.04483,5.04483,8000000.0
2007-12-05 05:43:00,5.04449,5.04449,5.04322,5.04413,13000000.0
2007-12-05 05:44:00,5.04385,5.0439,5.04365,5.04365,13000000.0
2007-12-05 05:45:00,5.04518,5.04522,5.04337,5.04406,24000000.0
2007-12-05 05:46:00,5.0435,5.04483,5.0435,5.04483,14000000.0
2007-12-05 05:47:00,5.04519,5.04527,5.04369,5.0441,11000000.0
2007-12-05 05:48:00,5.04406,5.0446,5.04314,5.04314,18000000.0
2007-12-05 05:49:00,5.04379,5.04425,5.04331,5.04379,10000000.0
2007-12-05 05:50:00,5.04394,5.04419,5.04275,5.04298,10000000.0
2007-12-05 05:51:00,5.04305,5.0436,5.04255,5.04255,11000000.0
2007-12-05 05:52:00,5.04366,5.04443,5.04319,5.04441,19000000.0
2007-12-05 05:53:00,5.04365,5.04385,5.04276,5.04323,15000000.0
2007-12-05 05:54:00,5.04278,5.04351,5.04261,5.0431,7000000.0
2007-12-05 05:55:00,5.0443,5.0443,5.04313,5.04332,12000000.0
2007-12-05 05:56:00,5.04213,5.04394,5.04213,5.04336,16000000.0
2007-12-05 05:57:00,5.04329,5.04395,5.04277,5.04277,11000000.0
2007-12-05 05:58:00,5.04352,5.04367,5.04207,5.04207,22000000.0
2007-12-05 05:59:00,5.04199,5.04353,5.04199,5.04321,9000000.0
2007-12-05 06:00:00,5.04278,5.04298,5.04158,5.042,17000000.0
2007-12-05 06:01:00,5.04203,5.04369,5.04201,5.04201,18000000.0
2007-12-05 06:02:00,5.04309,5.04322,5.04203,5.04275,18000000.0
2007-12-05 06:03:00,5.04193,5.04319,5.04186,5.04211,16000000.0
2007-12-05 06:04:00,5.04213,5.0437,5.04213,5.04263,8000000.0
2007-12-05 06:05:00,5.04254,5.04316,5.04196,5.04315,10000000.0
2007-12-05 06:06:00,5.04278,5.04379,5.04203,5.04295,27000000.0
2007-12-05 06:07:00,5.04315,5.04354,5.04203,5.04349,17000000.0
2007-12-05 06:08:00,5.04315,5.04348,5.04207,5.04281,14000000.0
2007-12-05 06:09:00,5.04287,5.04341,5.04221,5.0433,13000000.0
2007-12-05 06:10:00,5.04198,5.04387,5.04198,5.04351,14000000.0
2007-12-05 06:11:00,5.04299,5.0439,5.04266,5.0429,16000000.0
2007-12-05 06:12:00,5.04387,5.0439,5.0427,5.0439,17000000.0
2007-12-05 06:13:00,5.04358,5.04416,5.043,5.043,14000000.0
2007-12-05 06:14:00,5.0427,5.04423,5.0427,5.04351,12000000.0
2007-12-05 06:15:00,5.04305,5.04426,5.04263,5.04424,13000000.0
2007-12-05 06:16:00,5.04242,5.04382,5.04242,5.04315,14000000.0
2007-12-05 06:17:00,5.04238,5.04328,5.04238,5.04283,11000000.0
2007-12-05 06:18:00,5.04363,5.04363,5.04213,5.0427,12000000.0
2007-12-05 06:19:00,5.04358,5.04358,5.04217,5.04326,19000000.0
2007-12-05 06:20:00,5.04442,5.04442,5.04231,5.04302,11000000.0
2007-12-05 06:21:00,5.04322,5.04338,5.04298,5.04305,9000000.0
2007-12-05 06:22:00,5.04284,5.0429,5.04262,5.04262,22000000.0
2007-12-05 06:23:00,5.04321,5.04354,5.04223,5.0432,18000000.0
2007-12-05 06:24:00,5.04377,5.04394,5.04266,5.04372,8000000.0
2007-12-05 06:25:00,5.04379,5.04379,5.04275,5.04321,9000000.0
2007-12-05 06:26:00,5.04346,5.04346,5.04276,5.04278,13000000.0
2007-12-05 06:27:00,5.04429,5.04429,5.04262,5.04329,15000000.0
2007-12-05 06:28:00,5.04254,5.0436,5.04192,5.0431,18000000.0
2007-12-05 06:29:00,5.04307,5.0435,5.04216,5.04298,16000000.0
2007-12-05 06:30:00,5.04307,5.04363,5.04274,5.04361,10000000.0
2007-12-05 06:31:00,5.04223,5.04374,5.04223,5.04279,13000000.0
2007-12-05 06:32:00,5.04389,5.04389,5.04287,5.04339,10000000.0
2007-12-05 06:33:00,5.04422,5.04427,5.04342,5.04427,10000000.0
2007-12-05 06:34:00,5.04448,5.04454,5.04429,5.04451,15000000.0
2007-12-05 06:35:00,5.04256,5.0435,5.04237,5.04237,13000000.0
2007-12-05 06:36:00,5.04409,5.04411,5.04231,5.04411,23000000.0
2007-12-05 06:37:00,5.04435,5.04447,5.04414,5.04419,11000000.0
2007-12-05 06:38:00,5.04278,5.0445,5.04278,5.04298,17000000.0
2007-12-05 06:39:00,5.04341,5.04426,5.04315,5.04374,8000000.0
2007-12-05 06:40:00,5.04481,5.04481,5.04314,5.04314,15000000.0
2007-12-05 06:41:00,5.04502,5.04502,5.04329,5.04391,15000000.0
2007-12-05 06:42:00,5.04395,5.04495,5.04365,5.0446,16000000.0
2007-12-05 06:43:00,5.04446,5.04573,5.04408,5.04506,12000000.0
2007-12-05 06:44:00,5.04542,5.04674,5.04498,5.04568,13000000.0
2007-12-05 06:45:00,5.04603,5.04729,5.04517,5.04615,14000000.0
2007-12-05 06:46:00,5.047,5.047,5.04575,5.04612,12000000.0
2007-12-05 06:47:00,5.04577,5.04756,5.04577,5.04756,11000000.0
2007-12-05 06:48:00,5.0474,5.04772,5.04643,5.04723,15000000.0
2007-12-05 06:49:00,5.04716,5.04761,5.04607,5.04733,17000000.0
2007-12-05 06:50:00,5.04718,5.04765,5.04618,5.04696,13000000.0
2007-12-05 06:51:00,5.0472,5.04738,5.04612,5.04633,8000000.0
2007-12-05 06:52:00,5.04641,5.04726,5.04556,5.04604,14000000.0
2007-12-05 06:53:00,5.04619,5.04672,5.04535,5.0462,13000000.0
2007-12-05 06:54:00,5.04611,5.04644,5.04517,5.04618,8000000.0
2007-12-05 06:55:00,5.04592,5.04653,5.04534,5.04576,10000000.0
2007-12-05 06:56:00,5.04536,5.04593,5.04488,5.04557,11000000.0
2007-12-05 06:57:00,5.04627,5.04627,5.04478,5.04607,17000000.0
2007-12-05 06:58:00,5.04568,5.04676,5.04531,5.04624,12000000.0
2007-12-05 06:59:00,5.04618,5.04702,5.04618,5.04674,14000000.0
2007-12-05 07:00:00,5.04691,5.04865,5.04689,5.04852,11000000.0
2007-12-05 07:01:00,5.04915,5.04956,5.04854,5.04862,10000000.0
2007-12-05 07:02:00,5.04962,5.04962,5.04793,5.04793,14000000.0
2007-12-05 07:03:00,5.04891,5.04901,5.04817,5.04848,7000000.0
2007-12-05 07:04:00,5.04811,5.04947,5.04784,5.04902,16000000.0
2007-12-05 07:05:00,5.04792,5.04934,5.04766,5.0489,15000000.0
2007-12-05 07:06:00,5.0475,5.04908,5.0475,5.04829,16000000.0
2007-12-05 07:07:00,5.0494,5.0494,5.04773,5.04776,12000000.0
2007-12-05 07:08:00,5.04737,5.0486,5.04728,5.04827,8000000.0
2007-12-05 07:09:00,5.04872,5.04885,5.04786,5.04852,8000000.0
2007-12-05 07:10:00,5.04777,5.04892,5.04744,5.04892,16000000.0
2007-12-05 07:11:00,5.04918,5.04919,5.04785,5.0484,17000000.0
2007-12-05 07:12:00,5.04854,5.0491,5.04724,5.04851,20000000.0
2007-12-05 07:13:00,5.04797,5.0494,5.04782,5.0494,18000000.0
2007-12-05 07:14:00,5.0476,5.04883,5.04754,5.04872,11000000.0
2007-12-05 07:15:00,5.04859,5.0492,5.048,5.04895,18000000.0
2007-12-05 07:16:00,5.04836,5.04903,5.04813,5.04871,18000000.0
2007-12-05 07:17:00,5.04822,5.04902,5.04759,5.04831,12000000.0
2007-12-05 07:18:00,5.04778,5.04872,5.04733,5.04794,18000000.0
2007-12-05 07:19:00,5.04779,5.04799,5.0464,5.0464,14000000.0
2007-12-05 07:20:00,5.04701,5.04715,5.04531,5.04531,18000000.0
2007-12-05 07:21:00,5.04681,5.04737,5.04584,5.04641,13000000.0
2007-12-05 07:22:00,5.04664,5.04764,5.04634,5.04647,14000000.0
2007-12-05 07:23:00,5.04696,5.04757,5.04629,5.0471,15000000.0
2007-12-05 07:24:00,5.04736,5.04763,5.04667,5.04683,16000000.0
2007-12-05 07:25:00,5.0479,5.0479,5.04656,5.04706,15000000.0
2007-12-05 07:26:00,5.04705,5.04705,5.04685,5.04698,13000000.0
2007-12-05 07:27:00,5.04732,5.04793,5.0468,5.04743,12000000.0
2007-12-05 07:28:00,5.04754,5.04822,5.0467,5.04699,22000000.0
2007-12-05 07:29:00,5.04709,5.04832,5.04689,5.04722,16000000.0
2007-12-05 07:30:00,5.04819,5.04819,5.04702,5.04702,14000000.0
2007-12-05 07:31:00,5.04808,5.04869,5.04738,5.04869,13000000.0
2007-12-05 07:32:00,5.04886,5.04893,5.04868,5.04893,9000000.0
2007-12-05 07:33:00,5.04776,5.04798,5.04695,5.0475,7000000.0
2007-12-05 07:34:00,5.04874,5.04874,5.04728,5.04859,18000000.0
2007-12-05 07:35:00,5.04841,5.04881,5.04794,5.04851,9000000.0
2007-12-05 07:36:00,5.04853,5.04913,5.04792,5.04826,13000000.0
2007-12-05 07:37:00,5.04807,5.04912,5.04795,5.04845,11000000.0
2007-12-05 07:38:00,5.04818,5.04893,5.04751,5.04769,11000000.0
2007-12-05 07:39:00,5.04841,5.04884,5.04741,5.04804,19000000.0
2007-12-05 07:40:00,5.04804,5.04859,5.04753,5.04772,11000000.0
2007-12-05 07:41:00,5.04792,5.04796,5.04776,5.04776,7000000.0
2007-12-05 07:42:00,5.04782,5.04865,5.04754,5.04778,13000000.0
2007-12-05 07:43:00,5.04827,5.04908,5.0476,5.04824,14000000.0
2007-12-05 07:44:00,5.04956,5.04956,5.04802,5.04811,10000000.0
2007-12-05 07:45:00,5.04764,5.04886,5.04764,5.04783,8000000.0
2007-12-05 07:46:00,5.04893,5.04893,5.04769,5.04769,13000000.0
2007-12-05 07:47:00,5.04945,5.04945,5.04788,5.04813,15000000.0
2007-12-05 07:48:00,5.0485,5.04924,5.0481,5.04865,13000000.0
2007-12-05 07:49:00,5.04942,5.04944,5.04808,5.04808,10000000.0
2007-12-05 07:50:00,5.04829,5.04967,5.0481,5.04901,17000000.0
2007-12-05 07:51:00,5.0481,5.0492,5.04782,5.04845,16000000.0
2007-12-05 07:52:00,5.04821,5.04923,5.04818,5.04886,13000000.0
2007-12-05 07:53:00,5.04919,5.04941,5.04848,5.04941,10000000.0
2007-12-05 07:54:00,5.04855,5.0491,5.04797,5.04889,11000000.0
2007-12-05 07:55:00,5.04874,5.04961,5.04838,5.04901,12000000.0
2007-12-05 07:56:00,5.04884,5.04959,5.04822,5.04909,13000000.0
2007-12-05 07:57:00,5.04929,5.04971,5.04892,5.0494,8000000.0
2007-12-05 07:58:00,5.05049,5.05049,5.04938,5.05034,14000000.0
2007-12-05 07:59:00,5.05084,5.05084,5.04892,5.04978,15000000.0
2007-12-05 08:00:00,5.04955,5.05131,5.0491,5.05089,10000000.0
2007-12-05 08:01:00,5.05094,5.05094,5.04924,5.04967,13000000.0
2007-12-05 08:02:00,5.05028,5.05078,5.04926,5.05041,14000000.0
2007-12-05 08:03:00,5.05049,5.05091,5.04942,5.05091,12000000.0
2007-12-05 08:04:00,5.05092,5.05092,5.04963,5.0498,16000000.0
2007-12-05 08:05:00,5.05086,5.05154,5.04998,5.0506,14000000.0
2007-12-05 08:06:00,5.04954,5.05093,5.04954,5.0502,19000000.0
2007-12-05 08:07:00,5.0509,5.05121,5.05005,5.05121,19000000.0
2007-12-05 08:08:00,5.05131,5.05139,5.04969,5.05116,11000000.0
2007-12-05 08:09:00,5.05048,5.05096,5.04997,5.05059,10000000.0
2007-12-05 08:10:00,5.05086,5.05097,5.04938,5.0495,16000000.0
2007-12-05 08:11:00,5.05133,5.05135,5.04986,5.05023,9000000.0
2007-12-05 08:12:00,5.05032,5.05112,5.04992,5.05042,10000000.0
2007-12-05 08:13:00,5.05073,5.05115,5.04973,5.04983,11000000.0
2007-12-05 08:14:00,5.05116,5.0512,5.04969,5.05096,12000000.0
2007-12-05 08:15:00,5.04992,5.05038,5.04915,5.04976,15000000.0
2007-12-05 08:16:00,5.04875,5.05027,5.04875,5.0502,14000000.0
2007-12-05 08:17:00,5.05028,5.05028,5.04898,5.04992,10000000.0
2007-12-05 08:18:00,5.04941,5.05061,5.04899,5.05061,9000000.0
2007-12-05 08:19:00,5.05082,5.05106,5.05081,5.0509,11000000.0
2007-12-05 08:20:00,5.05038,5.05038,5.04857,5.04857,11000000.0
2007-12-05 08:21:00,5.04994,5.05024,5.0485,5.04951,20000000.0
2007-12-05 08:22:00,5.05023,5.05031,5.04853,5.04901,8000000.0
2007-12-05 08:23:00,5.04901,5.05038,5.04873,5.04974,12000000.0
2007-12-05 08:24:00,5.05017,5.05036,5.04852,5.0493,13000000.0
2007-12-05 08:25:00,5.0492,5.04937,5.04774,5.04845,12000000.0
2007-12-05 08:26:00,5.04911,5.05015,5.04847,5.05015,13000000.0
2007-12-05 08:27:00,5.04929,5.04958,5.04834,5.04895,11000000.0
2007-12-05 08:28:00,5.04804,5.04868,5.04735,5.04789,8000000.0
2007-12-05 08:29:00,5.04726,5.04843,5.04726,5.04777,12000000.0
2007-12-05 08:30:00,5.04815,5.04956,5.04805,5.04901,11000000.0
2007-12-05 08:31:00,5.04911,5.04971,5.04845,5.04845,10000000.0
2007-12-05 08:32:00,5.04968,5.04968,5.04831,5.04831,13000000.0
2007-12-05 08:33:00,5.04833,5.04986,5.04823,5.0489,11000000.0
2007-12-05 08:34:00,5.05024,5.05024,5.04862,5.04931,17000000.0
2007-12-05 08:35:00,5.04982,5.05076,5.04938,5.05009,11000000.0
2007-12-05 08:36:00,5.04988,5.05105,5.04962,5.05105,10000000.0
2007-12-05 08:37:00,5.05157,5.05159,5.05141,5.05153,9000000.0
2007-12-05 08:38:00,5.05088,5.05088,5.04939,5.04944,18000000.0
2007-12-05 08:39:00,5.05043,5.05043,5.04923,5.04923,8000000.0
2007-12-05 08:40:00,5.04992,5.05031,5.04966,5.05031,7000000.0
2007-12-05 08:41:00,5.04927,5.04927,5.04874,5.04882,16000000.0
2007-12-05 08:42:00,5.04962,5.05087,5.04923,5.05031,14000000.0
2007-12-05 08:43:00,5.04956,5.05029,5.04862,5.0494,12000000.0
2007-12-05 08:44:00,5.05054,5.05054,5.045,5.05022,9000000.0
2007-12-05 08:45:00,5.05034,5.0516,5.0501,5.05074,18000000.0
2007-12-05 08:46:00,5.05142,5.05251,5.05058,5.05119,14000000.0
2007-12-05 08:47:00,5.05161,5.0531,5.05117,5.05117,18000000.0
2007-12-05 08:48:00,5.05182,5.05284,5.05116,5.05116,12000000.0
2007-12-05 08:49:00,5.05197,5.05269,5.05066,5.05145,14000000.0
2007-12-05 08:50:00,5.0512,5.05247,5.0512,5.05163,16000000.0
2007-12-05 08:51:00,5.05257,5.05257,5.05063,5.0509,21000000.0
2007-12-05 08:52:00,5.05193,5.05245,5.05117,5.05129,20000000.0
2007-12-05 08:53:00,5.04997,5.05039,5.04503,5.05039,7000000.0
2007-12-05 08:54:00,5.05094,5.05137,5.04986,5.05108,17000000.0
2007-12-05 08:55:00,5.05139,5.05139,5.05006,5.05062,12000000.0
2007-12-05 08:56:00,5.05182,5.0524,5.05081,5.0524,17000000.0
2007-12-05 08:57:00,5.05153,5.05192,5.05071,5.05192,16000000.0
2007-12-05 08:58:00,5.05107,5.05287,5.05089,5.05216,12000000.0
2007-12-05 08:59:00,5.05196,5.05264,5.05112,5.05264,13000000.0
2007-12-05 09:00:00,5.05333,5.05337,5.05156,5.05249,17000000.0
2007-12-05 09:01:00,5.05287,5.05364,5.05221,5.05319,13000000.0
2007-12-05 09:02:00,5.05232,5.05399,5.05232,5.05399,8000000.0
2007-12-05 09:03:00,5.05441,5.05441,5.05257,5.0527,16000000.0
2007-12-05 09:04:00,5.0536,5.054,5.05282,5.05317,8000000.0
2007-12-05 09:05:00,5.05297,5.05378,5.05254,5.05356,11000000.0
2007-12-05 09:06:00,5.05229,5.05359,5.05223,5.05223,10000000.0
2007-12-05 09:07:00,5.05239,5.05279,5.052,5.05234,10000000.0
2007-12-05 09:08:00,5.05232,5.0534,5.05155,5.05232,19000000.0
2007-12-05 09:09:00,5.05205,5.05335,5.05186,5.05193,16000000.0
2007-12-05 09:10:00,5.05278,5.05322,5.04545,5.05228,8000000.0
2007-12-05 09:11:00,5.05422,5.05443,5.05266,5.05339,11000000.0
2007-12-05 09:12:00,5.05462,5.05554,5.05335,5.05538,16000000.0
2007-12-05 09:13:00,5.05509,5.0558,5.05396,5.05403,15000000.0
2007-12-05 09:14:00,5.05514,5.05546,5.05369,5.05487,17000000.0
2007-12-05 09:15:00,5.05559,5.05566,5.05376,5.05566,12000000.0
2007-12-05 09:16:00,5.05495,5.05721,5.05439,5.0565,14000000.0
2007-12-05 09:17:00,5.0576,5.05836,5.05671,5.05743,14000000.0
2007-12-05 09:18:00,5.05553,5.05691,5.05508,5.05508,18000000.0
2007-12-05 09:19:00,5.05638,5.05638,5.05499,5.05612,14000000.0
2007-12-05 09:20:00,5.0562,5.0562,5.05423,5.05524,18000000.0
2007-12-05 09:21:00,5.05574,5.05662,5.05429,5.05562,17000000.0
2007-12-05 09:22:00,5.05478,5.05603,5.05478,5.0553,13000000.0
2007-12-05 09:23:00,5.05448,5.05611,5.05398,5.05572,12000000.0
2007-12-05 09:24:00,5.05486,5.05486,5.05271,5.05338,14000000.0
2007-12-05 09:25:00,5.05356,5.05466,5.05328,5.05408,9000000.0
2007-12-05 09:26:00,5.05454,5.05454,5.0531,5.05438,13000000.0
2007-12-05 09:27:00,5.05309,5.05447,5.05227,5.05227,13000000.0
2007-12-05 09:28:00,5.05361,5.05374,5.05187,5.05292,19000000.0
2007-12-05 09:29:00,5.05432,5.05556,5.05326,5.05506,14000000.0
2007-12-05 09:30:00,5.05392,5.05542,5.05392,5.05438,15000000.0
2007-12-05 09:31:00,5.05367,5.05547,5.05367,5.05547,11000000.0
2007-12-05 09:32:00,5.05477,5.05477,5.05302,5.0546,16000000.0
2007-12-05 09:33:00,5.05319,5.05447,5.05319,5.05411,9000000.0
2007-12-05 09:34:00,5.05401,5.05485,5.05348,5.05485,18000000.0
2007-12-05 09:35:00,5.05469,5.05469,5.05282,5.05304,14000000.0
2007-12-05 09:36:00,5.05389,5.05416,5.05247,5.05416,16000000.0
2007-12-05 09:37:00,5.05372,5.05374,5.05274,5.05353,20000000.0
2007-12-05 09:38:00,5.05367,5.05505,5.05285,5.05398,19000000.0
2007-12-05 09:39:00,5.05519,5.05519,5.05365,5.0542,16000000.0
2007-12-05 09:40:00,5.05347,5.05478,5.05315,5.05397,12000000.0
2007-12-05 09:41:00,5.05435,5.05441,5.05292,5.05433,18000000.0
2007-12-05 09:42:00,5.0541,5.05413,5.0522,5.05299,16000000.0
2007-12-05 09:43:00,5.05251,5.05406,5.05251,5.05336,15000000.0
2007-12-05 09:44:00,5.05421,5.05421,5.05241,5.05265,13000000.0
2007-12-05 09:45:00,5.05224,5.0535,5.05224,5.05305,13000000.0
2007-12-05 09:46:00,5.05341,5.05412,5.05249,5.0537,17000000.0
2007-12-05 09:47:00,5.05336,5.05428,5.05298,5.05325,13000000.0
2007-12-05 09:48:00,5.05226,5.05398,5.05226,5.05246,16000000.0
2007-12-05 09:49:00,5.05392,5.05392,5.05285,5.05366,17000000.0
2007-12-05 09:50:00,5.05324,5.05324,5.05123,5.05123,12000000.0
2007-12-05 09:51:00,5.05225,5.05267,5.05105,5.05127,16000000.0
2007-12-05 09:52:00,5.05248,5.05282,5.05174,5.05271,16000000.0
2007-12-05 09:53:00,5.05165,5.05165,5.04959,5.04959,15000000.0
2007-12-05 09:54:00,5.0513,5.05154,5.05013,5.05103,15000000.0
2007-12-05 09:55:00,5.05126,5.05291,5.05079,5.05165,15000000.0
2007-12-05 09:56:00,5.05182,5.05261,5.05102,5.05261,17000000.0
2007-12-05 09:57:00,5.05375,5.05434,5.05232,5.05353,12000000.0
2007-12-05 09:58:00,5.05339,5.05439,5.05285,5.05346,14000000.0
2007-12-05 09:59:00,5.05416,5.05425,5.05326,5.05394,10000000.0
2007-12-05 10:00:00,5.05349,5.0555,5.05349,5.05369,11000000.0
2007-12-05 10:01:00,5.05573,5.05714,5.05438,5.05686,24000000.0
2007-12-05 10:02:00,5.05635,5.05811,5.05635,5.05807,14000000.0
2007-12-05 10:03:00,5.05903,5.05903,5.05738,5.05835,16000000.0
2007-12-05 10:04:00,5.05795,5.05923,5.05721,5.05923,10000000.0
2007-12-05 10:05:00,5.05975,5.06103,5.05904,5.05942,10000000.0
2007-12-05 10:06:00,5.06133,5.06152,5.05982,5.06091,9000000.0
2007-12-05 10:07:00,5.06148,5.06216,5.0601,5.06216,11000000.0
2007-12-05 10:08:00,5.06153,5.06297,5.06139,5.06172,9000000.0
2007-12-05 10:09:00,5.06185,5.06279,5.0612,5.06205,11000000.0
2007-12-05 10:10:00,5.06087,5.06386,5.06087,5.06305,15000000.0
2007-12-05 10:11:00,5.06227,5.06635,5.06227,5.06613,16000000.0
2007-12-05 10:12:00,5.06618,5.06682,5.06507,5.0661,19000000.0
2007-12-05 10:13:00,5.06641,5.06641,5.06392,5.06464,9000000.0
2007-12-05 10:14:00,5.06512,5.06512,5.06239,5.06255,11000000.0
2007-12-05 10:15:00,5.0617,5.06299,5.06148,5.06283,8000000.0
2007-12-05 10:16:00,5.06302,5.06302,5.06126,5.06282,17000000.0
2007-12-05 10:17:00,5.06129,5.06309,5.06102,5.06235,16000000.0
2007-12-05 10:18:00,5.06247,5.0629,5.06116,5.0629,16000000.0
2007-12-05 10:19:00,5.06299,5.06299,5.06135,5.06272,17000000.0
2007-12-05 10:20:00,5.06262,5.06277,5.06102,5.06102,16000000.0
2007-12-05 10:21:00,5.06136,5.06136,5.06002,5.06008,7000000.0
2007-12-05 10:22:00,5.06205,5.06205,5.06038,5.06192,10000000.0
2007-12-05 10:23:00,5.06092,5.06287,5.06092,5.06276,14000000.0
2007-12-05 10:24:00,5.06208,5.06323,5.06166,5.06211,13000000.0
2007-12-05 10:25:00,5.06379,5.06379,5.06159,5.06159,12000000.0
2007-12-05 10:26:00,5.06252,5.06253,5.06133,5.06133,11000000.0
2007-12-05 10:27:00,5.06263,5.06321,5.06151,5.06321,13000000.0
2007-12-05 10:28:00,5.06377,5.06405,5.06212,5.06285,13000000.0
2007-12-05 10:29:00,5.0629,5.06388,5.06154,5.06388,11000000.0
2007-12-05 10:30:00,5.06333,5.06333,5.06108,5.06119,9000000.0
2007-12-05 10:31:00,5.06132,5.0614,5.05889,5.05889,16000000.0
2007-12-05 10:32:00,5.05766,5.05884,5.05712,5.05772,9000000.0
2007-12-05 10:33:00,5.0571,5.05905,5.05705,5.05905,12000000.0
2007-12-05 10:34:00,5.05809,5.05904,5.05806,5.0585,11000000.0
2007-12-05 10:35:00,5.05759,5.059,5.05687,5.059,17000000.0
2007-12-05 10:36:00,5.05764,5.05841,5.05764,5.05817,10000000.0
2007-12-05 10:37:00,5.058,5.05941,5.058,5.05892,15000000.0
2007-12-05 10:38:00,5.05893,5.05954,5.05798,5.05937,17000000.0
2007-12-05 10:39:00,5.05925,5.05983,5.05798,5.05903,13000000.0
2007-12-05 10:40:00,5.05869,5.05889,5.05726,5.05744,10000000.0
2007-12-05 10:41:00,5.05907,5.06083,5.05847,5.06083,15000000.0
2007-12-05 10:42:00,5.06132,5.06297,5.06057,5.06195,12000000.0
2007-12-05 10:43:00,5.06202,5.06242,5.06047,5.06072,13000000.0
2007-12-05 10:44:00,5.06058,5.06104,5.05908,5.06068,12000000.0
2007-12-05 10:45:00,5.06016,5.06044,5.05912,5.05987,13000000.0
2007-12-05 10:46:00,5.0595,5.06069,5.05931,5.05995,13000000.0
2007-12-05 10:47:00,5.06063,5.06063,5.05897,5.05897,7000000.0
2007-12-05 10:48:00,5.05984,5.0601,5.05902,5.05937,12000000.0
2007-12-05 10:49:00,5.05942,5.06116,5.05942,5.06116,10000000.0
2007-12-05 10:50:00,5.06083,5.06173,5.06033,5.06173,14000000.0
2007-12-05 10:51:00,5.06189,5.06215,5.06103,5.06207,11000000.0
2007-12-05 10:52:00,5.06226,5.06254,5.0613,5.06184,20000000.0
2007-12-05 10:53:00,5.06253,5.06276,5.0615,5.06205,9000000.0
2007-12-05 10:54:00,5.06208,5.0629,5.06087,5.06246,18000000.0
2007-12-05 10:55:00,5.0611,5.06224,5.06067,5.06067,10000000.0
2007-12-05 10:56:00,5.06171,5.06225,5.06126,5.06225,11000000.0
2007-12-05 10:57:00,5.06195,5.06405,5.06141,5.06405,8000000.0
2007-12-05 10:58:00,5.06487,5.06487,5.06302,5.06302,10000000.0
2007-12-05 10:59:00,5.06222,5.064,5.06189,5.06287,10000000.0
2007-12-05 11:00:00,5.06238,5.06266,5.06111,5.06111,15000000.0
2007-12-05 11:01:00,5.06235,5.06275,5.06093,5.06206,12000000.0
2007-12-05 11:02:00,5.06213,5.06245,5.06165,5.0618,8000000.0
2007-12-05 11:03:00,5.06274,5.06274,5.0618,5.06228,11000000.0
2007-12-05 11:04:00,5.06214,5.06417,5.06214,5.06413,15000000.0
2007-12-05 11:05:00,5.06518,5.06518,5.06286,5.06305,17000000.0
2007-12-05 11:06:00,5.06227,5.0638,5.06204,5.06204,12000000.0
2007-12-05 11:07:00,5.06301,5.06301,5.06065,5.06065,11000000.0
2007-12-05 11:08:00,5.06209,5.0641,5.06131,5.06246,22000000.0
2007-12-05 11:09:00,5.06108,5.06168,5.06032,5.06097,9000000.0
2007-12-05 11:10:00,5.06016,5.06214,5.06003,5.06214,16000000.0
2007-12-05 11:11:00,5.06189,5.06267,5.06134,5.06267,7000000.0
2007-12-05 11:12:00,5.0617,5.06258,5.06116,5.06179,15000000.0
2007-12-05 11:13:00,5.06282,5.06282,5.06059,5.06125,11000000.0
2007-12-05 11:14:00,5.06246,5.06246,5.05999,5.06111,18000000.0
2007-12-05 11:15:00,5.06084,5.06197,5.06022,5.06085,11000000.0
2007-12-05 11:16:00,5.06035,5.06041,5.05904,5.05985,13000000.0
2007-12-05 11:17:00,5.05862,5.06008,5.05862,5.05959,13000000.0
2007-12-05 11:18:00,5.05994,5.06048,5.05886,5.06048,9000000.0
2007-12-05 11:19:00,5.06014,5.06068,5.05933,5.05948,17000000.0
2007-12-05 11:20:00,5.06154,5.06186,5.05973,5.06142,14000000.0
2007-12-05 11:21:00,5.06176,5.06247,5.06036,5.06059,14000000.0
2007-12-05 11:22:00,5.06061,5.06216,5.06061,5.06164,22000000.0
2007-12-05 11:23:00,5.06283,5.06321,5.06181,5.06314,8000000.0
2007-12-05 11:24:00,5.06279,5.06279,5.06063,5.06188,18000000.0
2007-12-05 11:25:00,5.06069,5.06166,5.06028,5.06166,9000000.0
2007-12-05 11:26:00,5.06138,5.06154,5.05953,5.05996,15000000.0
2007-12-05 11:27:00,5.06086,5.06126,5.06014,5.06126,10000000.0
2007-12-05 11:28:00,5.05997,5.06214,5.05984,5.06153,13000000.0
2007-12-05 11:29:00,5.06123,5.0615,5.05999,5.06093,17000000.0
2007-12-05 11:30:00,5.06107,5.06107,5.05941,5.06037,13000000.0
2007-12-05 11:31:00,5.06028,5.06105,5.05869,5.05997,12000000.0
2007-12-05 11:32:00,5.05877,5.06039,5.05813,5.0593,20000000.0
2007-12-05 11:33:00,5.05933,5.05941,5.05751,5.05848,16000000.0
2007-12-05 11:34:00,5.05797,5.05797,5.0551,5.0564,13000000.0
2007-12-05 11:35:00,5.05657,5.05673,5.05481,5.05606,14000000.0
2007-12-05 11:36:00,5.05534,5.05653,5.0551,5.05608,11000000.0
2007-12-05 11:37:00,5.05824,5.05824,5.05639,5.0575,16000000.0
2007-12-05 11:38:00,5.05603,5.05752,5.05585,5.05752,8000000.0
2007-12-05 11:39:00,5.05738,5.05738,5.05566,5.05592,11000000.0
2007-12-05 11:40:00,5.05707,5.05707,5.05595,5.0569,12000000.0
2007-12-05 11:41:00,5.05562,5.0564,5.05511,5.05564,10000000.0
2007-12-05 11:42:00,5.05603,5.05603,5.05485,5.056,10000000.0
2007-12-05 11:43:00,5.05534,5.05602,5.05436,5.05536,17000000.0
2007-12-05 11:44:00,5.05409,5.05559,5.05399,5.05399,15000000.0
2007-12-05 11:45:00,5.05527,5.05527,5.05305,5.05467,16000000.0
2007-12-05 11:46:00,5.05464,5.05495,5.0528,5.05339,7000000.0
2007-12-05 11:47:00,5.05235,5.05364,5.05188,5.05286,16000000.0
2007-12-05 11:48:00,5.05377,5.05395,5.05245,5.05325,13000000.0
2007-12-05 11:49:00,5.0542,5.05445,5.05342,5.05374,10000000.0
2007-12-05 11:50:00,5.0546,5.05613,5.05416,5.05555,12000000.0
2007-12-05 11:51:00,5.05664,5.05792,5.05531,5.05659,14000000.0
2007-12-05 11:52:00,5.05796,5.05837,5.05702,5.05786,18000000.0
2007-12-05 11:53:00,5.05758,5.05758,5.0562,5.05732,16000000.0
2007-12-05 11:54:00,5.05795,5.0581,5.0566,5.05754,8000000.0
2007-12-05 11:55:00,5.05668,5.05903,5.05668,5.05903,8000000.0
2007-12-05 11:56:00,5.05819,5.05934,5.05782,5.059,8000000.0
2007-12-05 11:57:00,5.05923,5.06125,5.05879,5.06079,11000000.0
2007-12-05 11:58:00,5.06125,5.06169,5.0599,5.06008,14000000.0
2007-12-05 11:59:00,5.06044,5.06164,5.05987,5.06164,11000000.0
2007-12-05 12:00:00,5.06158,5.06185,5.06013,5.06171,15000000.0
2007-12-05 12:01:00,5.06203,5.06312,5.0608,5.062,13000000.0
2007-12-05 12:02:00,5.06393,5.06394,5.06226,5.06369,15000000.0
2007-12-05 12:03:00,5.06359,5.06409,5.0629,5.06293,11000000.0
2007-12-05 12:04:00,5.06319,5.06322,5.06179,5.06267,9000000.0
2007-12-05 12:05:00,5.06211,5.0626,5.06107,5.06107,9000000.0
2007-12-05 12:06:00,5.06181,5.06389,5.06074,5.06264,15000000.0
2007-12-05 12:07:00,5.06142,5.06246,5.06086,5.06184,11000000.0
2007-12-05 12:08:00,5.06278,5.06375,5.06207,5.06375,8000000.0
2007-12-05 12:09:00,5.06387,5.06387,5.06184,5.06295,18000000.0
2007-12-05 12:10:00,5.06308,5.06383,5.06211,5.06383,14000000.0
2007-12-05 12:11:00,5.06276,5.06307,5.06207,5.06301,9000000.0
2007-12-05 12:12:00,5.06264,5.06309,5.06162,5.06277,18000000.0
2007-12-05 12:13:00,5.06316,5.0633,5.06116,5.06264,12000000.0
2007-12-05 12:14:00,5.06252,5.06252,5.06103,5.0623,10000000.0
2007-12-05 12:15:00,5.06152,5.06246,5.06066,5.06246,8000000.0
2007-12-05 12:16:00,5.06114,5.06281,5.06111,5.06274,14000000.0
2007-12-05 12:17:00,5.06223,5.06259,5.06102,5.06259,13000000.0
2007-12-05 12:18:00,5.06154,5.06191,5.06109,5.06127,10000000.0
2007-12-05 12:19:00,5.06115,5.06213,5.06053,5.06213,11000000.0
2007-12-05 12:20:00,5.06201,5.06205,5.06084,5.06202,8000000.0
2007-12-05 12:21:00,5.06161,5.06192,5.0602,5.06192,20000000.0
2007-12-05 12:22:00,5.06256,5.06258,5.06161,5.06224,14000000.0
2007-12-05 12:23:00,5.06101,5.0625,5.061,5.061,11000000.0
2007-12-05 12:24:00,5.06254,5.06256,5.06085,5.06178,17000000.0
2007-12-05 12:25:00,5.06287,5.06287,5.06131,5.06263,12000000.0
2007-12-05 12:26:00,5.06288,5.06303,5.06196,5.06295,7000000.0
2007-12-05 12:27:00,5.06307,5.06307,5.06138,5.06138,7000000.0
2007-12-05 12:28:00,5.06166,5.06237,5.06118,5.06159,19000000.0
2007-12-05 12:29:00,5.06093,5.06226,5.0608,5.06173,12000000.0
2007-12-05 12:30:00,5.06237,5.06237,5.06065,5.06134,10000000.0
2007-12-05 12:31:00,5.0614,5.0621,5.05825,5.05825,12000000.0
2007-12-05 12:32:00,5.05945,5.0602,5.05826,5.05902,12000000.0
2007-12-05 12:33:00,5.0584,5.059,5.05768,5.05858,15000000.0
2007-12-05 12:34:00,5.05836,5.05836,5.05676,5.05773,12000000.0
2007-12-05 12:35:00,5.05758,5.05914,5.05751,5.0584,12000000.0
2007-12-05 12:36:00,5.05833,5.06004,5.05833,5.05959,15000000.0
2007-12-05 12:37:00,5.06037,5.06037,5.05879,5.0596,8000000.0
2007-12-05 12:38:00,5.0599,5.0599,5.05735,5.0581,15000000.0
2007-12-05 12:39:00,5.05757,5.05819,5.05712,5.05735,14000000.0
2007-12-05 12:40:00,5.05791,5.05791,5.05614,5.05715,18000000.0
2007-12-05 12:41:00,5.05797,5.05879,5.05713,5.05795,11000000.0
2007-12-05 12:42:00,5.05703,5.05943,5.05703,5.05922,17000000.0
2007-12-05 12:43:00,5.05963,5.05963,5.05725,5.0579,11000000.0
2007-12-05 12:44:00,5.05804,5.05897,5.05754,5.05754,13000000.0
2007-12-05 12:45:00,5.05839,5.05839,5.05726,5.05751,10000000.0
2007-12-05 12:46:00,5.05818,5.05852,5.05708,5.05852,20000000.0
2007-12-05 12:47:00,5.05801,5.05851,5.05741,5.05741,10000000.0
2007-12-05 12:48:00,5.05788,5.05901,5.05777,5.05888,10000000.0
2007-12-05 12:49:00,5.05835,5.05982,5.05825,5.05877,15000000.0
2007-12-05 12:50:00,5.06018,5.06029,5.05881,5.05917,14000000.0
2007-12-05 12:51:00,5.06006,5.06069,5.05878,5.06069,14000000.0
2007-12-05 12:52:00,5.05902,5.06096,5.05902,5.05953,9000000.0
2007-12-05 12:53:00,5.06066,5.06111,5.05992,5.06087,9000000.0
2007-12-05 12:54:00,5.06171,5.06185,5.06038,5.06185,20000000.0
2007-12-05 12:55:00,5.06041,5.0621,5.06038,5.06188,12000000.0
2007-12-05 12:56:00,5.06216,5.06216,5.06121,5.06128,7000000.0
2007-12-05 12:57:00,5.06134,5.06169,5.06035,5.06037,13000000.0
2007-12-05 12:58:00,5.06129,5.06169,5.05983,5.06096,16000000.0
2007-12-05 12:59:00,5.06152,5.06152,5.05974,5.05974,14000000.0
2007-12-05 13:00:00,5.06092,5.06092,5.0593,5.06,12000000.0
2007-12-05 13:01:00,5.06113,5.06113,5.05937,5.06102,17000000.0
2007-12-05 13:02:00,5.06024,5.06182,5.06024,5.06171,10000000.0
2007-12-05 13:03:00,5.06196,5.06196,5.0603,5.06118,22000000.0
2007-12-05 13:04:00,5.06181,5.06188,5.06029,5.06034,20000000.0
2007-12-05 13:05:00,5.06017,5.06171,5.06017,5.06081,14000000.0
2007-12-05 13:06:00,5.06144,5.06144,5.06034,5.06089,17000000.0
2007-12-05 13:07:00,5.06112,5.06204,5.06064,5.06204,22000000.0
2007-12-05 13:08:00,5.06147,5.06235,5.06098,5.06098,12000000.0
2007-12-05 13:09:00,5.06104,5.06225,5.06049,5.06158,12000000.0
2007-12-05 13:10:00,5.0619,5.06209,5.06061,5.06122,20000000.0
2007-12-05 13:11:00,5.06104,5.0618,5.06022,5.06022,12000000.0
2007-12-05 13:12:00,5.06176,5.0624,5.06057,5.0624,16000000.0
2007-12-05 13:13:00,5.06085,5.06229,5.06085,5.06194,14000000.0
2007-12-05 13:14:00,5.06282,5.06282,5.06085,5.06159,17000000.0
2007-12-05 13:15:00,5.06242,5.06242,5.0616,5.06178,7000000.0
2007-12-05 13:16:00,5.0617,5.06202,5.06133,5.06187,9000000.0
2007-12-05 13:17:00,5.06249,5.06275,5.06166,5.06275,15000000.0
2007-12-05 13:18:00,5.06138,5.06279,5.06138,5.06181,17000000.0
2007-12-05 13:19:00,5.06278,5.06309,5.06197,5.06272,15000000.0
2007-12-05 13:20:00,5.06271,5.06271,5.06129,5.06129,12000000.0
2007-12-05 13:21:00,5.06239,5.06239,5.06098,5.0619,24000000.0
2007-12-05 13:22:00,5.06167,5.06242,5.06053,5.06126,12000000.0
2007-12-05 13:23:00,5.0624,5.0624,5.06132,5.06164,12000000.0
2007-12-05 13:24:00,5.06256,5.06265,5.06236,5.06249,18000000.0
2007-12-05 13:25:00,5.06169,5.06169,5.06,5.06006,12000000.0
2007-12-05 13:26:00,5.06081,5.06141,5.05931,5.06047,12000000.0
2007-12-05 13:27:00,5.06075,5.06078,5.05947,5.06078,9000000.0
2007-12-05 13:28:00,5.06118,5.06118,5.05969,5.06091,15000000.0
2007-12-05 13:29:00,5.06,5.06035,5.05908,5.05987,14000000.0
2007-12-05 13:30:00,5.05988,5.0606,5.05873,5.05938,11000000.0
2007-12-05 13:31:00,5.06088,5.06116,5.05954,5.06116,11000000.0
2007-12-05 13:32:00,5.06093,5.06093,5.05934,5.06056,8000000.0
2007-12-05 13:33:00,5.05936,5.06095,5.05936,5.06095,14000000.0
2007-12-05 13:34:00,5.05991,5.06037,5.05918,5.06006,11000000.0
2007-12-05 13:35:00,5.05894,5.05985,5.05859,5.05985,16000000.0
2007-12-05 13:36:00,5.05969,5.06069,5.05897,5.06069,8000000.0
2007-12-05 13:37:00,5.06052,5.06103,5.05974,5.05984,17000000.0
2007-12-05 13:38:00,5.06085,5.06101,5.05953,5.05953,14000000.0
2007-12-05 13:39:00,5.06148,5.06148,5.06028,5.0604,10000000.0
2007-12-05 13:40:00,5.06047,5.06103,5.06013,5.06102,8000000.0
2007-12-05 13:41:00,5.06121,5.0613,5.06011,5.06059,11000000.0
2007-12-05 13:42:00,5.06057,5.06159,5.05985,5.06083,14000000.0
2007-12-05 13:43:00,5.06123,5.06155,5.06035,5.06155,11000000.0
2007-12-05 13:44:00,5.05992,5.06173,5.05992,5.06173,11000000.0
2007-12-05 13:45:00,5.06164,5.06164,5.06026,5.06133,14000000.0
2007-12-05 13:46:00,5.06141,5.06158,5.06029,5.06157,11000000.0
2007-12-05 13:47:00,5.06147,5.06147,5.06007,5.06029,13000000.0
2007-12-05 13:48:00,5.06177,5.06177,5.06049,5.06152,14000000.0
2007-12-05 13:49:00,5.06012,5.06126,5.06012,5.06056,12000000.0
2007-12-05 13:50:00,5.0613,5.06168,5.06025,5.06122,16000000.0
2007-12-05 13:51:00,5.06075,5.061,5.0591,5.061,14000000.0
2007-12-05 13:52:00,5.06116,5.06191,5.0605,5.06055,10000000.0
2007-12-05 13:53:00,5.06227,5.06252,5.06144,5.06173,10000000.0
2007-12-05 13:54:00,5.06319,5.06319,5.06156,5.06255,8000000.0
2007-12-05 13:55:00,5.06237,5.06322,5.06155,5.06218,13000000.0
2007-12-05 13:56:00,5.06189,5.06292,5.06147,5.06263,17000000.0
2007-12-05 13:57:00,5.06256,5.06256,5.06096,5.06096,13000000.0
2007-12-05 13:58:00,5.06201,5.06201,5.06128,5.06194,7000000.0
2007-12-05 13:59:00,5.06212,5.06212,5.06043,5.06136,9000000.0
2007-12-05 14:00:00,5.0601,5.06087,5.05956,5.06044,7000000.0
2007-12-05 14:01:00,5.06039,5.06233,5.05962,5.06193,11000000.0
2007-12-05 14:02:00,5.06168,5.06168,5.06024,5.0616,19000000.0
2007-12-05 14:03:00,5.06036,5.06152,5.06036,5.06152,13000000.0
2007-12-05 14:04:00,5.06173,5.06196,5.06047,5.06196,22000000.0
2007-12-05 14:05:00,5.06223,5.06223,5.06037,5.06155,17000000.0
2007-12-05 14:06:00,5.06106,5.06116,5.06011,5.06019,11000000.0
2007-12-05 14:07:00,5.06174,5.06197,5.06015,5.06197,9000000.0
2007-12-05 14:08:00,5.0622,5.06264,5.06147,5.06264,11000000.0
2007-12-05 14:09:00,5.06228,5.06283,5.0615,5.06184,12000000.0
2007-12-05 14:10:00,5.06253,5.0632,5.06149,5.06198,13000000.0
2007-12-05 14:11:00,5.06248,5.06248,5.06141,5.06174,14000000.0
2007-12-05 14:12:00,5.06207,5.06255,5.06118,5.06202,11000000.0
2007-12-05 14:13:00,5.06258,5.06294,5.0612,5.06294,11000000.0
2007-12-05 14:14:00,5.06256,5.06292,5.06145,5.06292,7000000.0
2007-12-05 14:15:00,5.06169,5.06295,5.06156,5.06252,14000000.0
2007-12-05 14:16:00,5.06204,5.0633,5.0617,5.06285,13000000.0
2007-12-05 14:17:00,5.06317,5.06317,5.06107,5.06271,22000000.0
2007-12-05 14:18:00,5.06327,5.06327,5.06182,5.06186,15000000.0
2007-12-05 14:19:00,5.06198,5.0629,5.06129,5.06129,12000000.0
2007-12-05 14:20:00,5.06262,5.06306,5.06185,5.06287,7000000.0
2007-12-05 14:21:00,5.06277,5.0628,5.06114,5.06266,13000000.0
2007-12-05 14:22:00,5.0627,5.06284,5.06163,5.06273,8000000.0
2007-12-05 14:23:00,5.06273,5.06273,5.0618,5.0621,11000000.0
2007-12-05 14:24:00,5.06214,5.0627,5.06134,5.06171,13000000.0
2007-12-05 14:25:00,5.06118,5.06233,5.0605,5.0622,15000000.0
2007-12-05 14:26:00,5.06242,5.06242,5.06112,5.06194,8000000.0
2007-12-05 14:27:00,5.063,5.063,5.06151,5.06297,10000000.0
2007-12-05 14:28:00,5.06266,5.06326,5.06177,5.06326,11000000.0
2007-12-05 14:29:00,5.06268,5.06305,5.06147,5.06197,21000000.0
2007-12-05 14:30:00,5.06108,5.06281,5.06105,5.06274,11000000.0
2007-12-05 14:31:00,5.06207,5.06268,5.06092,5.06092,17000000.0
2007-12-05 14:32:00,5.06132,5.06196,5.06016,5.06124,15000000.0
2007-12-05 14:33:00,5.06055,5.06148,5.06055,5.06073,8000000.0
2007-12-05 14:34:00,5.06038,5.06144,5.05961,5.06144,9000000.0
2007-12-05 14:35:00,5.06157,5.06166,5.05984,5.06132,11000000.0
2007-12-05 14:36:00,5.06053,5.06145,5.0602,5.06114,15000000.0
2007-12-05 14:37:00,5.06131,5.06172,5.06011,5.06116,8000000.0
2007-12-05 14:38:00,5.06097,5.06251,5.06097,5.06156,10000000.0
2007-12-05 14:39:00,5.06166,5.06218,5.06075,5.06197,19000000.0
2007-12-05 14:40:00,5.06112,5.0617,5.06033,5.06042,15000000.0
2007-12-05 14:41:00,5.06098,5.06098,5.05931,5.05944,15000000.0
2007-12-05 14:42:00,5.06112,5.06134,5.05962,5.06128,17000000.0
2007-12-05 14:43:00,5.06171,5.06203,5.06022,5.06094,15000000.0
2007-12-05 14:44:00,5.06202,5.06202,5.06046,5.06046,15000000.0
2007-12-05 14:45:00,5.06184,5.06184,5.06045,5.06163,9000000.0
2007-12-05 14:46:00,5.06151,5.06167,5.06076,5.06086,11000000.0
2007-12-05 14:47:00,5.06178,5.06215,5.05935,5.06,12000000.0
2007-12-05 14:48:00,5.06011,5.06075,5.05888,5.05888,12000000.0
2007-12-05 14:49:00,5.05992,5.06074,5.05947,5.05973,12000000.0
2007-12-05 14:50:00,5.05963,5.06054,5.05856,5.0587,15000000.0
2007-12-05 14:51:00,5.05875,5.05994,5.05845,5.05938,10000000.0
2007-12-05 14:52:00,5.05987,5.06016,5.05829,5.05998,13000000.0
2007-12-05 14:53:00,5.05982,5.0601,5.05875,5.05977,13000000.0
2007-12-05 14:54:00,5.05854,5.05958,5.05854,5.0588,9000000.0
2007-12-05 14:55:00,5.05843,5.06028,5.05843,5.05993,16000000.0
2007-12-05 14:56:00,5.06007,5.06027,5.05873,5.05946,15000000.0
2007-12-05 14:57:00,5.0599,5.06033,5.05888,5.05954,15000000.0
2007-12-05 14:58:00,5.05982,5.05989,5.05865,5.05899,11000000.0
2007-12-05 14:59:00,5.05843,5.05952,5.05823,5.05845,14000000.0
2007-12-05 15:00:00,5.05884,5.05973,5.05884,5.0592,18000000.0
2007-12-05 15:01:00,5.05935,5.05995,5.05846,5.05924,12000000.0
2007-12-05 15:02:00,5.05845,5.05876,5.05791,5.05831,7000000.0
2007-12-05 15:03:00,5.05893,5.05895,5.05741,5.05826,18000000.0
2007-12-05 15:04:00,5.05831,5.05831,5.05681,5.05681,21000000.0
2007-12-05 15:05:00,5.05861,5.059,5.0575,5.05873,13000000.0
2007-12-05 15:06:00,5.05962,5.05962,5.05758,5.05766,14000000.0
2007-12-05 15:07:00,5.05818,5.06026,5.05818,5.05945,22000000.0
2007-12-05 15:08:00,5.05878,5.0598,5.05867,5.0598,10000000.0
2007-12-05 15:09:00,5.05909,5.05979,5.05824,5.05979,9000000.0
2007-12-05 15:10:00,5.05887,5.06034,5.05887,5.06031,14000000.0
2007-12-05 15:11:00,5.05966,5.05978,5.05851,5.05894,12000000.0
2007-12-05 15:12:00,5.05833,5.06033,5.05786,5.05916,13000000.0
2007-12-05 15:13:00,5.05963,5.05963,5.05756,5.05758,12000000.0
2007-12-05 15:14:00,5.0591,5.0596,5.05841,5.0596,10000000.0
2007-12-05 15:15:00,5.05959,5.06393,5.05923,5.06393,16000000.0
2007-12-05 15:16:00,5.06279,5.06473,5.06215,5.06473,15000000.0
2007-12-05 15:17:00,5.06318,5.0657,5.06278,5.06541,14000000.0
2007-12-05 15:18:00,5.06573,5.06573,5.06139,5.06311,12000000.0
2007-12-05 15:19:00,5.06286,5.06383,5.06178,5.06178,11000000.0
2007-12-05 15:20:00,5.06432,5.06492,5.06235,5.06275,14000000.0
2007-12-05 15:21:00,5.06352,5.06576,5.06296,5.06576,14000000.0
2007-12-05 15:22:00,5.06531,5.06773,5.06295,5.06773,10000000.0
2007-12-05 15:23:00,5.067,5.07126,5.06526,5.06978,11000000.0
2007-12-05 15:24:00,5.06429,5.07465,5.06429,5.07465,10000000.0
2007-12-05 15:25:00,5.07292,5.07478,5.06731,5.07384,16000000.0
2007-12-05 15:26:00,5.0681,5.07347,5.0681,5.07265,15000000.0
2007-12-05 15:27:00,5.07357,5.07357,5.07095,5.07141,10000000.0
2007-12-05 15:28:00,5.07242,5.07524,5.07187,5.07353,11000000.0
2007-12-05 15:29:00,5.07349,5.074,5.07164,5.0737,19000000.0
2007-12-05 15:30:00,5.07409,5.07493,5.0733,5.0733,10000000.0
2007-12-05 15:31:00,5.07506,5.07506,5.07187,5.07243,14000000.0
2007-12-05 15:32:00,5.07273,5.07435,5.07235,5.07382,12000000.0
2007-12-05 15:33:00,5.07314,5.07314,5.07044,5.07216,20000000.0
2007-12-05 15:34:00,5.07058,5.07424,5.07058,5.07115,12000000.0
2007-12-05 15:35:00,5.07386,5.07463,5.0729,5.07439,12000000.0
2007-12-05 15:36:00,5.07594,5.07738,5.07408,5.0752,10000000.0
2007-12-05 15:37:00,5.07708,5.0773,5.07514,5.07637,10000000.0
2007-12-05 15:38:00,5.07595,5.07683,5.07267,5.07613,13000000.0
2007-12-05 15:39:00,5.07627,5.07714,5.07385,5.07714,7000000.0
2007-12-05 15:40:00,5.07601,5.07601,5.07383,5.07496,10000000.0
2007-12-05 15:41:00,5.07614,5.07849,5.07505,5.07839,9000000.0
2007-12-05 15:42:00,5.07809,5.07809,5.07488,5.07488,13000000.0
2007-12-05 15:43:00,5.0771,5.0771,5.07485,5.07516,16000000.0
2007-12-05 15:44:00,5.07477,5.07642,5.07336,5.07577,14000000.0
2007-12-05 15:45:00,5.07408,5.07585,5.07272,5.07328,15000000.0
2007-12-05 15:46:00,5.07308,5.07577,5.07184,5.07342,13000000.0
2007-12-05 15:47:00,5.07269,5.07584,5.07116,5.07116,9000000.0
2007-12-05 15:48:00,5.07197,5.0749,5.07138,5.07308,21000000.0
2007-12-05 15:49:00,5.07223,5.07409,5.0712,5.07334,23000000.0
2007-12-05 15:50:00,5.07399,5.07549,5.07246,5.07545,12000000.0
2007-12-05 15:51:00,5.07551,5.07567,5.07198,5.07324,19000000.0
2007-12-05 15:52:00,5.07494,5.07494,5.07223,5.0738,15000000.0
2007-12-05 15:53:00,5.07492,5.07609,5.07416,5.07497,14000000.0
2007-12-05 15:54:00,5.07352,5.07369,5.07173,5.0727,15000000.0
2007-12-05 15:55:00,5.07271,5.07358,5.07189,5.07264,12000000.0
2007-12-05 15:56:00,5.0731,5.07417,5.07187,5.07417,18000000.0
2007-12-05 15:57:00,5.07392,5.07439,5.07299,5.07299,10000000.0
2007-12-05 15:58:00,5.07429,5.07458,5.07318,5.07352,22000000.0
2007-12-05 15:59:00,5.07546,5.07588,5.07407,5.07588,12000000.0
2007-12-05 16:00:00,5.07608,5.07608,5.07441,5.07579,12000000.0
2007-12-05 16:01:00,5.07588,5.07636,5.07448,5.07584,12000000.0
2007-12-05 16:02:00,5.07513,5.07629,5.07447,5.07595,13000000.0
2007-12-05 16:03:00,5.07455,5.07547,5.07373,5.07408,13000000.0
2007-12-05 16:04:00,5.07354,5.07458,5.0731,5.07458,11000000.0
2007-12-05 16:05:00,5.07418,5.07464,5.07317,5.07335,9000000.0
2007-12-05 16:06:00,5.07353,5.07384,5.0717,5.07326,14000000.0
2007-12-05 16:07:00,5.07377,5.07383,5.07226,5.07226,15000000.0
2007-12-05 16:08:00,5.07331,5.07421,5.07267,5.07337,15000000.0
2007-12-05 16:09:00,5.07456,5.07456,5.07272,5.07447,17000000.0
2007-12-05 16:10:00,5.07288,5.07467,5.07288,5.07417,14000000.0
2007-12-05 16:11:00,5.07544,5.07548,5.07414,5.07414,9000000.0
2007-12-05 16:12:00,5.07519,5.07544,5.07393,5.07393,15000000.0
2007-12-05 16:13:00,5.07449,5.07592,5.07449,5.07518,14000000.0
2007-12-05 16:14:00,5.07495,5.07639,5.07449,5.07544,12000000.0
2007-12-05 16:15:00,5.07549,5.07663,5.0746,5.07592,14000000.0
2007-12-05 16:16:00,5.0755,5.07681,5.07469,5.0756,13000000.0
2007-12-05 16:17:00,5.0759,5.07627,5.07492,5.07569,18000000.0
2007-12-05 16:18:00,5.07591,5.07702,5.07536,5.07639,13000000.0
2007-12-05 16:19:00,5.07623,5.07685,5.0755,5.07677,8000000.0
2007-12-05 16:20:00,5.07675,5.07675,5.07436,5.07508,13000000.0
2007-12-05 16:21:00,5.07609,5.07766,5.07508,5.07766,12000000.0
2007-12-05 16:22:00,5.0775,5.0775,5.07587,5.07741,11000000.0
2007-12-05 16:23:00,5.07663,5.07739,5.07591,5.07729,14000000.0
2007-12-05 16:24:00,5.07796,5.07796,5.07489,5.07489,15000000.0
2007-12-05 16:25:00,5.07611,5.07668,5.0745,5.07668,11000000.0
2007-12-05 16:26:00,5.07577,5.0762,5.07534,5.07572,8000000.0
2007-12-05 16:27:00,5.07682,5.07692,5.07522,5.07638,10000000.0
2007-12-05 16:28:00,5.07542,5.07633,5.07421,5.07578,15000000.0
2007-12-05 16:29:00,5.07542,5.07607,5.07382,5.07382,7000000.0
2007-12-05 16:30:00,5.07502,5.0757,5.07438,5.07447,16000000.0
2007-12-05 16:31:00,5.07462,5.07548,5.07327,5.07377,14000000.0
2007-12-05 16:32:00,5.07563,5.07563,5.07395,5.07414,7000000.0
2007-12-05 16:33:00,5.07488,5.07649,5.07458,5.07649,8000000.0
2007-12-05 16:34:00,5.0754,5.07558,5.07372,5.07524,8000000.0
2007-12-05 16:35:00,5.07556,5.07564,5.07412,5.07432,9000000.0
2007-12-05 16:36:00,5.07498,5.07498,5.07301,5.07336,13000000.0
2007-12-05 16:37:00,5.07445,5.07548,5.07412,5.07472,18000000.0
2007-12-05 16:38:00,5.07482,5.07536,5.07394,5.07464,18000000.0
2007-12-05 16:39:00,5.07316,5.07476,5.07316,5.07387,20000000.0
2007-12-05 16:40:00,5.07525,5.07556,5.07394,5.07459,13000000.0
2007-12-05 16:41:00,5.07543,5.07577,5.07369,5.07369,20000000.0
2007-12-05 16:42:00,5.07456,5.0753,5.07354,5.07354,18000000.0
2007-12-05 16:43:00,5.07449,5.07572,5.07433,5.07566,15000000.0
2007-12-05 16:44:00,5.07504,5.0759,5.07466,5.0759,20000000.0
2007-12-05 16:45:00,5.07477,5.07565,5.07408,5.07408,13000000.0
2007-12-05 16:46:00,5.07576,5.07593,5.07417,5.07564,15000000.0
2007-12-05 16:47:00,5.07717,5.07739,5.07565,5.07602,8000000.0
2007-12-05 16:48:00,5.07763,5.07921,5.07631,5.07921,11000000.0
2007-12-05 16:49:00,5.07943,5.08037,5.07798,5.07997,12000000.0
2007-12-05 16:50:00,5.08022,5.08033,5.07853,5.08012,15000000.0
2007-12-05 16:51:00,5.07865,5.07969,5.07785,5.07816,18000000.0
2007-12-05 16:52:00,5.07851,5.07953,5.07724,5.07817,14000000.0
2007-12-05 16:53:00,5.07999,5.08022,5.07809,5.07861,8000000.0
2007-12-05 16:54:00,5.07898,5.08006,5.07835,5.08006,11000000.0
2007-12-05 16:55:00,5.07917,5.07964,5.07763,5.07817,12000000.0
2007-12-05 16:56:00,5.07972,5.07972,5.07845,5.07875,10000000.0
2007-12-05 16:57:00,5.07811,5.07979,5.07811,5.07878,8000000.0
2007-12-05 16:58:00,5.0803,5.08078,5.07936,5.08058,9000000.0
2007-12-05 16:59:00,5.07966,5.08039,5.07824,5.08,13000000.0
2007-12-05 17:00:00,5.07908,5.07974,5.07769,5.07878,11000000.0
2007-12-05 17:01:00,5.0802,5.08372,5.08009,5.08372,12000000.0
2007-12-05 17:02:00,5.084,5.08404,5.08292,5.08299,10000000.0
2007-12-05 17:03:00,5.08226,5.08318,5.08002,5.08002,16000000.0
2007-12-05 17:04:00,5.08175,5.08175,5.07915,5.07968,13000000.0
2007-12-05 17:05:00,5.08107,5.08127,5.07899,5.07942,16000000.0
2007-12-05 17:06:00,5.07952,5.08097,5.0795,5.08068,12000000.0
2007-12-05 17:07:00,5.08118,5.08135,5.0794,5.08069,8000000.0
2007-12-05 17:08:00,5.07969,5.08118,5.07936,5.08066,21000000.0
2007-12-05 17:09:00,5.08016,5.08101,5.0784,5.07903,16000000.0
2007-12-05 17:10:00,5.0795,5.0795,5.078,5.079,11000000.0
2007-12-05 17:11:00,5.07849,5.07885,5.07607,5.07718,11000000.0
2007-12-05 17:12:00,5.07645,5.07645,5.07536,5.07589,9000000.0
2007-12-05 17:13:00,5.0767,5.07721,5.07538,5.07721,9000000.0
2007-12-05 17:14:00,5.07735,5.07835,5.07623,5.07686,17000000.0
2007-12-05 17:15:00,5.07782,5.07782,5.07595,5.07645,11000000.0
2007-12-05 17:16:00,5.07668,5.07738,5.07633,5.0768,15000000.0
2007-12-05 17:17:00,5.07786,5.07786,5.0765,5.07684,13000000.0
2007-12-05 17:18:00,5.07792,5.07792,5.07674,5.07776,15000000.0
2007-12-05 17:19:00,5.07621,5.07854,5.07621,5.07658,17000000.0
2007-12-05 17:20:00,5.07819,5.07933,5.07724,5.0791,12000000.0
2007-12-05 17:21:00,5.07737,5.07835,5.07737,5.07753,7000000.0
2007-12-05 17:22:00,5.07816,5.07916,5.07755,5.07848,14000000.0
2007-12-05 17:23:00,5.07973,5.08096,5.07892,5.07894,13000000.0
2007-12-05 17:24:00,5.07959,5.08095,5.07954,5.07988,9000000.0
2007-12-05 17:25:00,5.08081,5.0814,5.07943,5.0814,11000000.0
2007-12-05 17:26:00,5.08153,5.08153,5.07995,5.08148,16000000.0
2007-12-05 17:27:00,5.08019,5.08139,5.07968,5.08139,9000000.0
2007-12-05 17:28:00,5.08063,5.08102,5.07944,5.08064,15000000.0
2007-12-05 17:29:00,5.08027,5.08034,5.0794,5.08019,11000000.0
2007-12-05 17:30:00,5.08006,5.08006,5.07802,5.07913,19000000.0
2007-12-05 17:31:00,5.079,5.07957,5.07849,5.07957,11000000.0
2007-12-05 17:32:00,5.08016,5.08016,5.07849,5.0791,9000000.0
2007-12-05 17:33:00,5.07947,5.07994,5.07861,5.07994,10000000.0
2007-12-05 17:34:00,5.08006,5.08006,5.07877,5.07965,14000000.0
2007-12-05 17:35:00,5.08003,5.08028,5.07879,5.08028,13000000.0
2007-12-05 17:36:00,5.07817,5.07924,5.07802,5.0781,11000000.0
2007-12-05 17:37:00,5.07926,5.0797,5.07865,5.0795,15000000.0
2007-12-05 17:38:00,5.07867,5.08103,5.0785,5.08103,17000000.0
2007-12-05 17:39:00,5.08017,5.08153,5.08011,5.08153,8000000.0
2007-12-05 17:40:00,5.08063,5.08317,5.08018,5.08117,12000000.0
2007-12-05 17:41:00,5.08092,5.08099,5.07949,5.08099,21000000.0
2007-12-05 17:42:00,5.08067,5.08124,5.07963,5.08124,13000000.0
2007-12-05 17:43:00,5.0811,5.08176,5.08042,5.08042,11000000.0
2007-12-05 17:44:00,5.08111,5.08201,5.08053,5.08057,19000000.0
2007-12-05 17:45:00,5.08244,5.08319,5.08184,5.08302,10000000.0
2007-12-05 17:46:00,5.08257,5.08258,5.08085,5.08085,13000000.0
2007-12-05 17:47:00,5.08287,5.08304,5.08136,5.08304,9000000.0
2007-12-05 17:48:00,5.08254,5.08254,5.08073,5.08215,14000000.0
2007-12-05 17:49:00,5.08171,5.08184,5.08036,5.08096,14000000.0
2007-12-05 17:50:00,5.0819,5.08203,5.08002,5.08056,17000000.0
2007-12-05 17:51:00,5.08214,5.08227,5.08091,5.08189,13000000.0
2007-12-05 17:52:00,5.08087,5.08205,5.08064,5.08194,24000000.0
2007-12-05 17:53:00,5.08197,5.08237,5.08053,5.08161,16000000.0
2007-12-05 17:54:00,5.08204,5.08204,5.08031,5.08163,16000000.0
2007-12-05 17:55:00,5.08034,5.08128,5.07935,5.07984,13000000.0
2007-12-05 17:56:00,5.07954,5.08117,5.07923,5.08051,15000000.0
2007-12-05 17:57:00,5.0816,5.0816,5.07988,5.08044,10000000.0
2007-12-05 17:58:00,5.08071,5.08181,5.07987,5.08059,15000000.0
2007-12-05 17:59:00,5.08034,5.08225,5.08034,5.08185,13000000.0
2007-12-05 18:00:00,5.08155,5.08226,5.08116,5.0819,7000000.0
2007-12-05 18:01:00,5.08193,5.08212,5.08013,5.08102,18000000.0
2007-12-05 18:02:00,5.0812,5.08183,5.08038,5.08183,17000000.0
2007-12-05 18:03:00,5.08196,5.08196,5.08094,5.08187,16000000.0
2007-12-05 18:04:00,5.08247,5.08247,5.08057,5.08057,14000000.0
2007-12-05 18:05:00,5.08195,5.08195,5.08046,5.08088,13000000.0
2007-12-05 18:06:00,5.08155,5.08216,5.08017,5.08151,18000000.0
2007-12-05 18:07:00,5.08157,5.08207,5.08098,5.08207,12000000.0
2007-12-05 18:08:00,5.082,5.08271,5.08088,5.08271,18000000.0
2007-12-05 18:09:00,5.08071,5.0823,5.08054,5.08176,12000000.0
2007-12-05 18:10:00,5.08161,5.08229,5.08084,5.082,13000000.0
2007-12-05 18:11:00,5.08222,5.08245,5.0814,5.08186,10000000.0
2007-12-05 18:12:00,5.0824,5.0824,5.08049,5.08191,11000000.0
2007-12-05 18:13:00,5.08094,5.0818,5.08033,5.0818,14000000.0
2007-12-05 18:14:00,5.0821,5.0821,5.08021,5.08099,10000000.0
2007-12-05 18:15:00,5.08184,5.08214,5.08097,5.08097,10000000.0
2007-12-05 18:16:00,5.08058,5.08094,5.0799,5.08018,9000000.0
2007-12-05 18:17:00,5.08009,5.0804,5.07879,5.07906,18000000.0
2007-12-05 18:18:00,5.07962,5.08053,5.07924,5.08029,14000000.0
2007-12-05 18:19:00,5.08041,5.08048,5.07907,5.07973,10000000.0
2007-12-05 18:20:00,5.08027,5.08027,5.0788,5.07962,15000000.0
2007-12-05 18:21:00,5.07955,5.0803,5.07877,5.08016,18000000.0
2007-12-05 18:22:00,5.07876,5.08089,5.07873,5.08089,14000000.0
2007-12-05 18:23:00,5.08048,5.08048,5.07946,5.07972,7000000.0
2007-12-05 18:24:00,5.0803,5.08057,5.07937,5.08021,9000000.0
2007-12-05 18:25:00,5.07988,5.07988,5.07769,5.07838,13000000.0
2007-12-05 18:26:00,5.0785,5.07863,5.07663,5.07789,16000000.0
2007-12-05 18:27:00,5.07763,5.07873,5.07713,5.0777,14000000.0
2007-12-05 18:28:00,5.07897,5.07897,5.0774,5.07807,13000000.0
2007-12-05 18:29:00,5.07792,5.07845,5.07718,5.07746,11000000.0
2007-12-05 18:30:00,5.07797,5.07925,5.07747,5.07905,16000000.0
2007-12-05 18:31:00,5.07938,5.07976,5.07818,5.07841,12000000.0
2007-12-05 18:32:00,5.0787,5.07956,5.07824,5.07956,11000000.0
2007-12-05 18:33:00,5.07774,5.07954,5.07774,5.07942,13000000.0
2007-12-05 18:34:00,5.07818,5.07971,5.07818,5.0791,13000000.0
2007-12-05 18:35:00,5.07958,5.07989,5.07835,5.07898,18000000.0
2007-12-05 18:36:00,5.07949,5.07949,5.07792,5.0792,18000000.0
2007-12-05 18:37:00,5.07917,5.07993,5.07834,5.07834,18000000.0
2007-12-05 18:38:00,5.0789,5.07997,5.07861,5.07894,11000000.0
2007-12-05 18:39:00,5.07989,5.08083,5.07868,5.07868,11000000.0
2007-12-05 18:40:00,5.07999,5.08056,5.07888,5.08048,14000000.0
2007-12-05 18:41:00,5.08041,5.08041,5.07878,5.07922,16000000.0
2007-12-05 18:42:00,5.07834,5.07967,5.07834,5.07908,14000000.0
2007-12-05 18:43:00,5.07855,5.07989,5.07855,5.07964,10000000.0
2007-12-05 18:44:00,5.07939,5.07996,5.07859,5.07893,13000000.0
2007-12-05 18:45:00,5.07912,5.0805,5.0786,5.08008,13000000.0
2007-12-05 18:46:00,5.07955,5.0799,5.07858,5.07858,12000000.0
2007-12-05 18:47:00,5.07903,5.07963,5.07839,5.07875,14000000.0
2007-12-05 18:48:00,5.08019,5.08053,5.07873,5.07958,15000000.0
2007-12-05 18:49:00,5.0786,5.07978,5.07838,5.07877,12000000.0
2007-12-05 18:50:00,5.07885,5.07954,5.07863,5.0794,9000000.0
2007-12-05 18:51:00,5.0782,5.07939,5.07797,5.07914,17000000.0
2007-12-05 18:52:00,5.07868,5.07917,5.07787,5.07789,9000000.0
2007-12-05 18:53:00,5.0782,5.07959,5.07766,5.07804,14000000.0
2007-12-05 18:54:00,5.07878,5.07935,5.07749,5.07749,14000000.0
2007-12-05 18:55:00,5.0776,5.07908,5.07729,5.07729,10000000.0
2007-12-05 18:56:00,5.07835,5.07855,5.07719,5.07719,16000000.0
2007-12-05 18:57:00,5.07895,5.07895,5.07765,5.07857,17000000.0
2007-12-05 18:58:00,5.07843,5.07948,5.07768,5.07797,14000000.0
2007-12-05 18:59:00,5.07865,5.07931,5.07782,5.07827,14000000.0
2007-12-05 19:00:00,5.0786,5.07913,5.07753,5.07789,15000000.0
2007-12-05 19:01:00,5.07906,5.07934,5.07759,5.0783,15000000.0
2007-12-05 19:02:00,5.07842,5.07965,5.07842,5.0791,14000000.0
2007-12-05 19:03:00,5.0791,5.08011,5.07827,5.07901,14000000.0
2007-12-05 19:04:00,5.0784,5.07917,5.07737,5.07737,12000000.0
2007-12-05 19:05:00,5.07883,5.07914,5.07765,5.07893,15000000.0
2007-12-05 19:06:00,5.07738,5.07832,5.07658,5.07813,16000000.0
2007-12-05 19:07:00,5.07793,5.07802,5.07647,5.07779,20000000.0
2007-12-05 19:08:00,5.07763,5.07871,5.07712,5.07871,8000000.0
2007-12-05 19:09:00,5.07787,5.0782,5.07719,5.07719,17000000.0
2007-12-05 19:10:00,5.07835,5.07835,5.07669,5.07716,9000000.0
2007-12-05 19:11:00,5.07845,5.07845,5.07672,5.07735,16000000.0
2007-12-05 19:12:00,5.07751,5.07772,5.0765,5.07764,13000000.0
2007-12-05 19:13:00,5.07708,5.07755,5.07671,5.07738,10000000.0
2007-12-05 19:14:00,5.07621,5.07785,5.07615,5.07766,20000000.0
2007-12-05 19:15:00,5.07766,5.07805,5.07654,5.07748,12000000.0
2007-12-05 19:16:00,5.07758,5.07788,5.07688,5.07705,8000000.0
2007-12-05 19:17:00,5.07728,5.078,5.07685,5.07685,18000000.0
2007-12-05 19:18:00,5.07799,5.07849,5.07734,5.07785,11000000.0
2007-12-05 19:19:00,5.07851,5.07873,5.07756,5.07871,12000000.0
2007-12-05 19:20:00,5.07836,5.07847,5.07678,5.07759,14000000.0
2007-12-05 19:21:00,5.07648,5.07821,5.07648,5.07821,13000000.0
2007-12-05 19:22:00,5.07694,5.07806,5.07645,5.07806,12000000.0
2007-12-05 19:23:00,5.07621,5.07834,5.07621,5.07828,14000000.0
2007-12-05 19:24:00,5.0778,5.07933,5.07752,5.07855,19000000.0
2007-12-05 19:25:00,5.07867,5.07872,5.07749,5.0787,8000000.0
2007-12-05 19:26:00,5.07793,5.07922,5.07783,5.079,7000000.0
2007-12-05 19:27:00,5.07809,5.07895,5.07745,5.07893,20000000.0
2007-12-05 19:28:00,5.07836,5.07941,5.07752,5.0777,17000000.0
2007-12-05 19:29:00,5.07932,5.07954,5.07767,5.07904,10000000.0
2007-12-05 19:30:00,5.07706,5.07868,5.07704,5.07868,15000000.0
2007-12-05 19:31:00,5.0778,5.07832,5.07728,5.07751,11000000.0
2007-12-05 19:32:00,5.07791,5.0793,5.07758,5.07858,9000000.0
2007-12-05 19:33:00,5.07878,5.07878,5.0771,5.0775,14000000.0
2007-12-05 19:34:00,5.07793,5.0782,5.07683,5.07742,17000000.0
2007-12-05 19:35:00,5.07825,5.07831,5.07737,5.07737,8000000.0
2007-12-05 19:36:00,5.07703,5.0776,5.07676,5.07738,15000000.0
2007-12-05 19:37:00,5.07885,5.07885,5.0777,5.07866,8000000.0
2007-12-05 19:38:00,5.07787,5.0784,5.07708,5.0782,15000000.0
2007-12-05 19:39:00,5.07827,5.07827,5.07704,5.07746,17000000.0
2007-12-05 19:40:00,5.07674,5.07847,5.07674,5.07817,16000000.0
2007-12-05 19:41:00,5.07742,5.07821,5.07699,5.07821,11000000.0
2007-12-05 19:42:00,5.07806,5.07806,5.07637,5.07685,15000000.0
2007-12-05 19:43:00,5.07806,5.07831,5.07665,5.07665,14000000.0
2007-12-05 19:44:00,5.07736,5.07844,5.07717,5.07717,14000000.0
2007-12-05 19:45:00,5.07805,5.07828,5.07686,5.07815,15000000.0
2007-12-05 19:46:00,5.07728,5.07816,5.07657,5.07816,15000000.0
2007-12-05 19:47:00,5.07706,5.07842,5.07673,5.07841,16000000.0
2007-12-05 19:48:00,5.07824,5.07865,5.07683,5.07683,16000000.0
2007-12-05 19:49:00,5.07845,5.07852,5.07706,5.07786,8000000.0
2007-12-05 19:50:00,5.07719,5.07775,5.07658,5.07775,9000000.0
2007-12-05 19:51:00,5.07772,5.07787,5.07661,5.07731,19000000.0
2007-12-05 19:52:00,5.07819,5.07838,5.07707,5.07707,11000000.0
2007-12-05 19:53:00,5.07764,5.07846,5.07694,5.07846,14000000.0
2007-12-05 19:54:00,5.07834,5.07846,5.07727,5.07822,18000000.0
2007-12-05 19:55:00,5.07655,5.07811,5.07655,5.07803,13000000.0
2007-12-05 19:56:00,5.07844,5.07848,5.07655,5.07769,10000000.0
2007-12-05 19:57:00,5.07849,5.0785,5.07669,5.07697,16000000.0
2007-12-05 19:58:00,5.07832,5.07839,5.07694,5.07839,15000000.0
2007-12-05 19:59:00,5.07831,5.07831,5.0771,5.07812,14000000.0
2007-12-05 20:00:00,5.0764,5.07815,5.07634,5.07811,11000000.0
2007-12-05 20:01:00,5.07749,5.07829,5.07718,5.07733,24000000.0
2007-12-05 20:02:00,5.07771,5.0785,5.07733,5.0785,11000000.0
2007-12-05 20:03:00,5.07835,5.07862,5.07736,5.07862,11000000.0
2007-12-05 20:04:00,5.07669,5.07825,5.07669,5.07817,10000000.0
2007-12-05 20:05:00,5.07689,5.07821,5.07662,5.07723,17000000.0
2007-12-05 20:06:00,5.07842,5.07842,5.07639,5.07761,10000000.0
2007-12-05 20:07:00,5.07744,5.07762,5.07648,5.0765,14000000.0
2007-12-05 20:08:00,5.07748,5.07759,5.07615,5.07741,13000000.0
2007-12-05 20:09:00,5.07627,5.07696,5.07571,5.07588,11000000.0
2007-12-05 20:10:00,5.07691,5.07714,5.07632,5.07682,11000000.0
2007-12-05 20:11:00,5.07664,5.07781,5.07655,5.07781,9000000.0
2007-12-05 20:12:00,5.07712,5.07768,5.07636,5.07714,16000000.0
2007-12-05 20:13:00,5.07627,5.07804,5.07607,5.07804,11000000.0
2007-12-05 20:14:00,5.07746,5.0785,5.07713,5.07809,19000000.0
2007-12-05 20:15:00,5.07653,5.07786,5.0765,5.0765,13000000.0
2007-12-05 20:16:00,5.07779,5.07783,5.07685,5.07726,15000000.0
2007-12-05 20:17:00,5.07741,5.07842,5.07711,5.07842,8000000.0
2007-12-05 20:18:00,5.07706,5.07822,5.07693,5.07762,14000000.0
2007-12-05 20:19:00,5.07702,5.0784,5.07665,5.0784,14000000.0
2007-12-05 20:20:00,5.07829,5.07854,5.0774,5.07806,12000000.0
2007-12-05 20:21:00,5.0778,5.07855,5.07728,5.07855,9000000.0
2007-12-05 20:22:00,5.07908,5.07908,5.07749,5.07783,17000000.0
2007-12-05 20:23:00,5.0785,5.07857,5.07772,5.07824,11000000.0
2007-12-05 20:24:00,5.07859,5.0791,5.07757,5.0791,16000000.0
2007-12-05 20:25:00,5.07806,5.07885,5.07761,5.07835,11000000.0
2007-12-05 20:26:00,5.0787,5.0787,5.07763,5.07774,8000000.0
2007-12-05 20:27:00,5.07795,5.07861,5.07691,5.07692,13000000.0
2007-12-05 20:28:00,5.07859,5.07909,5.07778,5.07855,15000000.0
2007-12-05 20:29:00,5.07844,5.07881,5.07748,5.07881,16000000.0
2007-12-05 20:30:00,5.07877,5.07877,5.07714,5.07815,8000000.0
2007-12-05 20:31:00,5.07868,5.07879,5.07748,5.07859,18000000.0
2007-12-05 20:32:00,5.07858,5.07897,5.07734,5.07734,7000000.0
2007-12-05 20:33:00,5.07925,5.07961,5.07813,5.07829,13000000.0
2007-12-05 20:34:00,5.07798,5.07952,5.07793,5.07793,13000000.0
2007-12-05 20:35:00,5.07826,5.07919,5.07802,5.07919,9000000.0
2007-12-05 20:36:00,5.07806,5.07941,5.07806,5.0788,17000000.0
2007-12-05 20:37:00,5.07916,5.07945,5.07816,5.07945,14000000.0
2007-12-05 20:38:00,5.07758,5.07929,5.07757,5.07891,16000000.0
2007-12-05 20:39:00,5.07914,5.07914,5.07818,5.07869,14000000.0
2007-12-05 20:40:00,5.07951,5.07951,5.07787,5.07857,17000000.0
2007-12-05 20:41:00,5.07881,5.07985,5.07839,5.07921,16000000.0
2007-12-05 20:42:00,5.07786,5.07952,5.07786,5.07824,22000000.0
2007-12-05 20:43:00,5.07962,5.0798,5.0785,5.07925,18000000.0
2007-12-05 20:44:00,5.08029,5.08029,5.07904,5.07904,16000000.0
2007-12-05 20:45:00,5.08016,5.08026,5.07913,5.07972,8000000.0
2007-12-05 20:46:00,5.07977,5.07992,5.07881,5.07936,19000000.0
2007-12-05 20:47:00,5.07976,5.08001,5.07886,5.07938,12000000.0
2007-12-05 20:48:00,5.07846,5.08003,5.07846,5.08003,9000000.0
2007-12-05 20:49:00,5.07859,5.07959,5.07848,5.07911,19000000.0
2007-12-05 20:50:00,5.08,5.08,5.07901,5.07915,15000000.0
2007-12-05 20:51:00,5.08034,5.08043,5.07893,5.08025,9000000.0
2007-12-05 20:52:00,5.07979,5.07996,5.07845,5.07996,11000000.0
2007-12-05 20:53:00,5.07873,5.07983,5.07796,5.07983,15000000.0
2007-12-05 20:54:00,5.08026,5.08044,5.07917,5.07963,12000000.0
2007-12-05 20:55:00,5.07935,5.07977,5.07895,5.07958,18000000.0
2007-12-05 20:56:00,5.07934,5.08021,5.07873,5.07933,12000000.0
2007-12-05 20:57:00,5.07947,5.08005,5.07881,5.07881,13000000.0
2007-12-05 20:58:00,5.07899,5.07937,5.07834,5.07937,11000000.0
2007-12-05 20:59:00,5.0797,5.0797,5.07859,5.07923,11000000.0
2007-12-05 21:00:00,5.07917,5.07935,5.07801,5.07852,17000000.0
2007-12-05 21:01:00,5.07825,5.07892,5.07785,5.07785,10000000.0
2007-12-05 21:02:00,5.07871,5.07929,5.07816,5.079,8000000.0
2007-12-05 21:03:00,5.07868,5.07952,5.0782,5.079,19000000.0
2007-12-05 21:04:00,5.07806,5.0791,5.07806,5.0791,18000000.0
2007-12-05 21:05:00,5.07775,5.07948,5.07775,5.07875,14000000.0
2007-12-05 21:06:00,5.07896,5.07975,5.07825,5.07975,12000000.0
2007-12-05 21:07:00,5.078,5.08039,5.078,5.07941,10000000.0
2007-12-05 21:08:00,5.07923,5.08064,5.07893,5.07943,14000000.0
2007-12-05 21:09:00,5.08008,5.08065,5.07936,5.08046,16000000.0
2007-12-05 21:10:00,5.08103,5.08124,5.0797,5.08012,15000000.0
2007-12-05 21:11:00,5.08132,5.08241,5.08078,5.08212,13000000.0
2007-12-05 21:12:00,5.08359,5.08595,5.08279,5.08595,10000000.0
2007-12-05 21:13:00,5.08596,5.09145,5.08596,5.09145,14000000.0
2007-12-05 21:14:00,5.09086,5.09086,5.08849,5.08951,10000000.0
2007-12-05 21:15:00,5.08907,5.09013,5.0886,5.08878,15000000.0
2007-12-05 21:16:00,5.09008,5.09278,5.08973,5.0926,11000000.0
2007-12-05 21:17:00,5.09276,5.09382,5.09229,5.09305,13000000.0
2007-12-05 21:18:00,5.09387,5.09854,5.09387,5.09819,17000000.0
2007-12-05 21:19:00,5.09759,5.09921,5.09702,5.0984,12000000.0
2007-12-05 21:20:00,5.0964,5.09789,5.09633,5.0977,14000000.0
2007-12-05 21:21:00,5.09634,5.09695,5.09523,5.09695,11000000.0
2007-12-05 21:22:00,5.09596,5.09631,5.09529,5.09538,9000000.0
2007-12-05 21:23:00,5.09584,5.09649,5.09495,5.09649,7000000.0
2007-12-05 21:24:00,5.0949,5.09687,5.0949,5.09551,11000000.0
2007-12-05 21:25:00,5.09522,5.09616,5.09466,5.09466,7000000.0
2007-12-05 21:26:00,5.09666,5.09701,5.09526,5.09701,13000000.0
2007-12-05 21:27:00,5.09687,5.09734,5.09384,5.09452,11000000.0
2007-12-05 21:28:00,5.09394,5.09479,5.09254,5.09254,15000000.0
2007-12-05 21:29:00,5.09416,5.09416,5.09208,5.09278,12000000.0
2007-12-05 21:30:00,5.0931,5.09356,5.0922,5.09316,10000000.0
2007-12-05 21:31:00,5.09264,5.09474,5.09264,5.09336,10000000.0
2007-12-05 21:32:00,5.09392,5.0943,5.09308,5.09375,12000000.0
2007-12-05 21:33:00,5.0937,5.09484,5.09317,5.09436,19000000.0
2007-12-05 21:34:00,5.09434,5.0944,5.09338,5.09365,8000000.0
2007-12-05 21:35:00,5.09277,5.09402,5.09259,5.09381,20000000.0
2007-12-05 21:36:00,5.09287,5.09524,5.09287,5.09381,19000000.0
2007-12-05 21:37:00,5.09496,5.09565,5.094,5.09501,19000000.0
2007-12-05 21:38:00,5.09604,5.09676,5.09536,5.09547,13000000.0
2007-12-05 21:39:00,5.0958,5.09588,5.0949,5.0951,17000000.0
2007-12-05 21:40:00,5.09541,5.09541,5.09363,5.09387,7000000.0
2007-12-05 21:41:00,5.09436,5.095,5.09371,5.09448,11000000.0
2007-12-05 21:42:00,5.09497,5.09551,5.09363,5.09476,18000000.0
2007-12-05 21:43:00,5.09449,5.09512,5.09368,5.09381,13000000.0
2007-12-05 21:44:00,5.09303,5.09449,5.09303,5.09328,16000000.0
2007-12-05 21:45:00,5.0937,5.09492,5.09361,5.09431,11000000.0
2007-12-05 21:46:00,5.09517,5.09602,5.09393,5.09503,13000000.0
2007-12-05 21:47:00,5.09537,5.09593,5.09434,5.0956,13000000.0
2007-12-05 21:48:00,5.09648,5.09752,5.09522,5.09642,17000000.0
2007-12-05 21:49:00,5.09536,5.09695,5.095,5.09586,8000000.0
2007-12-05 21:50:00,5.09692,5.0977,5.0961,5.0977,11000000.0
2007-12-05 21:51:00,5.09697,5.09697,5.09483,5.09545,13000000.0
2007-12-05 21:52:00,5.09388,5.09519,5.09368,5.09519,13000000.0
2007-12-05 21:53:00,5.09519,5.09566,5.09396,5.09525,14000000.0
2007-12-05 21:54:00,5.09482,5.0949,5.09377,5.0949,11000000.0
2007-12-05 21:55:00,5.09495,5.0963,5.09391,5.0963,17000000.0
2007-12-05 21:56:00,5.09688,5.09688,5.09517,5.09517,12000000.0
2007-12-05 21:57:00,5.09573,5.0968,5.09528,5.09661,16000000.0
2007-12-05 21:58:00,5.09695,5.09709,5.09548,5.09627,9000000.0
2007-12-05 21:59:00,5.09487,5.0966,5.09487,5.09589,18000000.0
2007-12-05 22:00:00,5.09557,5.09586,5.09398,5.0945,13000000.0
2007-12-05 22:01:00,5.09482,5.09516,5.09411,5.09411,11000000.0
2007-12-05 22:02:00,5.09513,5.09513,5.09347,5.09482,17000000.0
2007-12-05 22:03:00,5.09295,5.09465,5.09284,5.09284,23000000.0
2007-12-05 22:04:00,5.09304,5.09462,5.09304,5.09456,15000000.0
2007-12-05 22:05:00,5.09416,5.0948,5.09321,5.0948,14000000.0
2007-12-05 22:06:00,5.09372,5.0952,5.09372,5.09486,15000000.0
2007-12-05 22:07:00,5.09393,5.0949,5.09393,5.09452,9000000.0
2007-12-05 22:08:00,5.09416,5.09593,5.09416,5.09529,18000000.0
2007-12-05 22:09:00,5.0946,5.09583,5.09406,5.09406,11000000.0
2007-12-05 22:10:00,5.09444,5.09526,5.09404,5.09459,7000000.0
2007-12-05 22:11:00,5.09561,5.09566,5.09377,5.09419,8000000.0
2007-12-05 22:12:00,5.09548,5.09594,5.09427,5.09482,16000000.0
2007-12-05 22:13:00,5.09463,5.09573,5.09374,5.09416,24000000.0
2007-12-05 22:14:00,5.09574,5.09574,5.09471,5.0948,9000000.0
2007-12-05 22:15:00,5.09663,5.09663,5.09528,5.0954,10000000.0
2007-12-05 22:16:00,5.09527,5.09658,5.09495,5.09658,13000000.0
2007-12-05 22:17:00,5.09572,5.09666,5.09508,5.09522,20000000.0
2007-12-05 22:18:00,5.09545,5.09548,5.09437,5.09455,11000000.0
2007-12-05 22:19:00,5.09491,5.09536,5.09415,5.09449,15000000.0
2007-12-05 22:20:00,5.09467,5.09635,5.09437,5.09575,16000000.0
2007-12-05 22:21:00,5.09521,5.09581,5.09436,5.09562,12000000.0
2007-12-05 22:22:00,5.09591,5.09641,5.09473,5.09612,14000000.0
2007-12-05 22:23:00,5.09578,5.09634,5.09533,5.09564,11000000.0
2007-12-05 22:24:00,5.09541,5.09677,5.0949,5.0949,16000000.0
2007-12-05 22:25:00,5.09483,5.09682,5.09483,5.09608,14000000.0
2007-12-05 22:26:00,5.09594,5.09612,5.09525,5.09574,10000000.0
2007-12-05 22:27:00,5.0961,5.09666,5.0951,5.09645,14000000.0
2007-12-05 22:28:00,5.09461,5.09643,5.09461,5.09638,12000000.0
2007-12-05 22:29:00,5.09607,5.09609,5.0945,5.09563,13000000.0
2007-12-05 22:30:00,5.09602,5.09618,5.09482,5.09579,8000000.0
2007-12-05 22:31:00,5.09583,5.09583,5.09457,5.09461,11000000.0
2007-12-05 22:32:00,5.09593,5.09651,5.09468,5.09651,20000000.0
2007-12-05 22:33:00,5.09598,5.0961,5.09513,5.09588,11000000.0
2007-12-05 22:34:00,5.09632,5.09681,5.09515,5.09681,10000000.0
2007-12-05 22:35:00,5.09691,5.09691,5.09529,5.09529,13000000.0
2007-12-05 22:36:00,5.09552,5.09695,5.09547,5.09598,9000000.0
2007-12-05 22:37:00,5.09581,5.09744,5.09581,5.09744,13000000.0
2007-12-05 22:38:00,5.09707,5.09748,5.09653,5.09728,9000000.0
2007-12-05 22:39:00,5.09777,5.09868,5.09667,5.09868,12000000.0
2007-12-05 22:40:00,5.09894,5.10251,5.09871,5.10251,9000000.0
2007-12-05 22:41:00,5.10234,5.10293,5.10126,5.10194,14000000.0
2007-12-05 22:42:00,5.10138,5.10275,5.10138,5.10187,13000000.0
2007-12-05 22:43:00,5.10149,5.10464,5.10149,5.10374,12000000.0
2007-12-05 22:44:00,5.10206,5.10318,5.10181,5.10247,15000000.0
2007-12-05 22:45:00,5.10181,5.10238,5.10061,5.10167,13000000.0
2007-12-05 22:46:00,5.10189,5.10204,5.10018,5.10018,14000000.0
2007-12-05 22:47:00,5.1021,5.10245,5.10115,5.10199,15000000.0
2007-12-05 22:48:00,5.10297,5.1033,5.10162,5.10314,13000000.0
2007-12-05 22:49:00,5.10254,5.10359,5.10189,5.10296,13000000.0
2007-12-05 22:50:00,5.10353,5.10378,5.10197,5.10282,15000000.0
2007-12-05 22:51:00,5.1018,5.10353,5.1018,5.10339,14000000.0
2007-12-05 22:52:00,5.10292,5.10321,5.10215,5.103,9000000.0
2007-12-05 22:53:00,5.10286,5.10296,5.10162,5.10162,15000000.0
2007-12-05 22:54:00,5.10296,5.10337,5.1011,5.10201,17000000.0
2007-12-05 22:55:00,5.10047,5.10124,5.09933,5.09966,16000000.0
2007-12-05 22:56:00,5.09976,5.10087,5.09975,5.10087,13000000.0
2007-12-05 22:57:00,5.1002,5.10052,5.09866,5.09866,8000000.0
2007-12-05 22:58:00,5.10027,5.10039,5.0988,5.09991,8000000.0
2007-12-05 22:59:00,5.09854,5.09924,5.09746,5.09818,19000000.0
2007-12-05 23:00:00,5.09761,5.09831,5.09639,5.09639,10000000.0
2007-12-05 23:01:00,5.09775,5.09775,5.09547,5.0957,7000000.0
2007-12-05 23:02:00,5.09568,5.09757,5.09558,5.09716,15000000.0
2007-12-05 23:03:00,5.09639,5.09895,5.09639,5.09823,17000000.0
2007-12-05 23:04:00,5.09984,5.09984,5.09797,5.09949,19000000.0
2007-12-05 23:05:00,5.09981,5.09981,5.09846,5.09905,9000000.0
2007-12-05 23:06:00,5.09949,5.09992,5.09861,5.09975,12000000.0
2007-12-05 23:07:00,5.09852,5.10042,5.09852,5.09908,14000000.0
2007-12-05 23:08:00,5.09966,5.10061,5.09885,5.10061,16000000.0
2007-12-05 23:09:00,5.09982,5.10021,5.09916,5.09916,9000000.0
2007-12-05 23:10:00,5.09971,5.10064,5.09917,5.10017,12000000.0
2007-12-05 23:11:00,5.09964,5.10071,5.09855,5.09987,14000000.0
2007-12-05 23:12:00,5.10008,5.10075,5.09982,5.09982,7000000.0
2007-12-05 23:13:00,5.10101,5.1018,5.09939,5.10012,14000000.0
2007-12-05 23:14:00,5.10029,5.10099,5.09969,5.10022,19000000.0
2007-12-05 23:15:00,5.10012,5.10042,5.09915,5.09971,13000000.0
2007-12-05 23:16:00,5.10017,5.10077,5.09906,5.09906,15000000.0
2007-12-05 23:17:00,5.10013,5.10101,5.09974,5.09998,11000000.0
2007-12-05 23:18:00,5.09976,5.10074,5.09917,5.09973,12000000.0
2007-12-05 23:19:00,5.09952,5.09978,5.09716,5.09769,14000000.0
2007-12-05 23:20:00,5.09803,5.09948,5.09782,5.09887,19000000.0
2007-12-05 23:21:00,5.09844,5.09884,5.09793,5.09818,7000000.0
2007-12-05 23:22:00,5.09859,5.09932,5.0974,5.09932,15000000.0
2007-12-05 23:23:00,5.09835,5.09923,5.09819,5.0991,11000000.0
2007-12-05 23:24:00,5.09806,5.09917,5.09806,5.09908,14000000.0
2007-12-05 23:25:00,5.09773,5.09889,5.0977,5.09889,11000000.0
2007-12-05 23:26:00,5.09785,5.09889,5.09733,5.09889,14000000.0
2007-12-05 23:27:00,5.09763,5.09858,5.09763,5.09786,11000000.0
2007-12-05 23:28:00,5.09784,5.09806,5.09601,5.09619,12000000.0
2007-12-05 23:29:00,5.09733,5.09733,5.09545,5.09553,16000000.0
2007-12-05 23:30:00,5.09566,5.09629,5.09416,5.09491,20000000.0
2007-12-05 23:31:00,5.09441,5.09542,5.09408,5.09542,11000000.0
2007-12-05 23:32:00,5.09556,5.09596,5.09417,5.09596,16000000.0
2007-12-05 23:33:00,5.09485,5.09552,5.09421,5.09456,12000000.0
2007-12-05 23:34:00,5.09524,5.09524,5.09377,5.0941,13000000.0
2007-12-05 23:35:00,5.09471,5.09627,5.09471,5.09555,9000000.0
2007-12-05 23:36:00,5.09553,5.09592,5.09483,5.09509,9000000.0
2007-12-05 23:37:00,5.09547,5.09584,5.09494,5.09494,14000000.0
2007-12-05 23:38:00,5.09478,5.09659,5.09478,5.09593,13000000.0
2007-12-05 23:39:00,5.09657,5.09761,5.09587,5.09669,17000000.0
2007-12-05 23:40:00,5.09605,5.09705,5.09571,5.09642,12000000.0
2007-12-05 23:41:00,5.0969,5.0974,5.09623,5.09699,17000000.0
2007-12-05 23:42:00,5.09749,5.09782,5.09644,5.09759,22000000.0
2007-12-05 23:43:00,5.0972,5.09796,5.09593,5.09696,15000000.0
2007-12-05 23:44:00,5.09674,5.09706,5.09551,5.09564,14000000.0
2007-12-05 23:45:00,5.09669,5.09698,5.09559,5.09575,20000000.0
2007-12-05 23:46:00,5.09664,5.09752,5.0963,5.09648,14000000.0
2007-12-05 23:47:00,5.09734,5.09734,5.09601,5.09601,10000000.0
2007-12-05 23:48:00,5.09575,5.09692,5.09575,5.09654,18000000.0
2007-12-05 23:49:00,5.09692,5.09795,5.09692,5.09749,14000000.0
2007-12-05 23:50:00,5.09599,5.09791,5.09599,5.09637,13000000.0
2007-12-05 23:51:00,5.09715,5.09733,5.09638,5.09652,8000000.0
2007-12-05 23:52:00,5.0965,5.09703,5.09612,5.09622,16000000.0
2007-12-05 23:53:00,5.09664,5.0979,5.09638,5.09758,18000000.0
2007-12-05 23:54:00,5.09684,5.09813,5.09654,5.09684,12000000.0
2007-12-05 23:55:00,5.09686,5.09765,5.09584,5.09634,19000000.0
2007-12-05 23:56:00,5.09752,5.09813,5.09633,5.09767,14000000.0
2007-12-05 23:57:00,5.09663,5.09868,5.09663,5.09868,16000000.0
2007-12-05 23:58:00,5.09778,5.09864,5.09713,5.09756,13000000.0
2007-12-05 23:59:00,5.09846,5.09848,5.09683,5.09737,14000000.0
2007-12-06 00:00:00,5.09802,5.09802,5.09608,5.09688,17000000.0
2007-12-06 00:01:00,5.09624,5.09683,5.09518,5.09673,12000000.0
2007-12-06 00:02:00,5.09667,5.09672,5.09446,5.09464,15000000.0
2007-12-06 00:03:00,5.09636,5.09674,5.09501,5.09506,14000000.0
2007-12-06 00:04:00,5.09527,5.09584,5.09379,5.09455,12000000.0
2007-12-06 00:05:00,5.09572,5.09572,5.09456,5.09479,12000000.0
2007-12-06 00:06:00,5.09472,5.09571,5.09472,5.09528,12000000.0
2007-12-06 00:07:00,5.09536,5.09582,5.09423,5.09423,11000000.0
2007-12-06 00:08:00,5.09498,5.0955,5.0945,5.09512,15000000.0
2007-12-06 00:09:00,5.09643,5.09643,5.09472,5.09491,12000000.0
2007-12-06 00:10:00,5.09617,5.09678,5.09485,5.09572,19000000.0
2007-12-06 00:11:00,5.09475,5.09597,5.09464,5.09574,8000000.0
2007-12-06 00:12:00,5.09544,5.09583,5.09505,5.09505,9000000.0
2007-12-06 00:13:00,5.09563,5.09602,5.09427,5.09434,13000000.0
2007-12-06 00:14:00,5.09475,5.09495,5.09475,5.09495,14000000.0
2007-12-06 00:15:00,5.09456,5.09493,5.09383,5.09486,12000000.0
2007-12-06 00:16:00,5.09434,5.09515,5.09399,5.09484,12000000.0
2007-12-06 00:17:00,5.0947,5.09524,5.09427,5.09501,10000000.0
2007-12-06 00:18:00,5.0951,5.09614,5.09502,5.09558,19000000.0
2007-12-06 00:19:00,5.09556,5.09591,5.09476,5.09536,12000000.0
2007-12-06 00:20:00,5.09508,5.09605,5.0947,5.09502,11000000.0
2007-12-06 00:21:00,5.09521,5.09645,5.09501,5.09543,14000000.0
2007-12-06 00:22:00,5.09569,5.09645,5.09499,5.0964,13000000.0
2007-12-06 00:23:00,5.09455,5.09475,5.09455,5.09468,13000000.0
2007-12-06 00:24:00,5.09558,5.09618,5.09509,5.09518,9000000.0
2007-12-06 00:25:00,5.09611,5.09635,5.09534,5.09537,13000000.0
2007-12-06 00:26:00,5.09562,5.09628,5.0952,5.0956,14000000.0
2007-12-06 00:27:00,5.09575,5.09737,5.09556,5.09669,15000000.0
2007-12-06 00:28:00,5.0958,5.09651,5.0957,5.09609,7000000.0
2007-12-06 00:29:00,5.09745,5.09745,5.09611,5.09725,17000000.0
2007-12-06 00:30:00,5.09664,5.09701,5.09605,5.09638,9000000.0
2007-12-06 00:31:00,5.09673,5.09816,5.0963,5.0969,13000000.0
2007-12-06 00:32:00,5.09881,5.09881,5.0972,5.09782,8000000.0
2007-12-06 00:33:00,5.0979,5.0979,5.09644,5.09644,19000000.0
2007-12-06 00:34:00,5.09627,5.09774,5.09604,5.09708,15000000.0
2007-12-06 00:35:00,5.09727,5.09727,5.09653,5.09653,12000000.0
2007-12-06 00:36:00,5.09657,5.09798,5.09657,5.09756,15000000.0
2007-12-06 00:37:00,5.09612,5.09763,5.09612,5.09763,15000000.0
2007-12-06 00:38:00,5.09661,5.09671,5.0964,5.0964,18000000.0
2007-12-06 00:39:00,5.09598,5.09678,5.09519,5.09519,20000000.0
2007-12-06 00:40:00,5.09572,5.09602,5.09521,5.09566,10000000.0
2007-12-06 00:41:00,5.09568,5.0961,5.09537,5.09537,9000000.0
2007-12-06 00:42:00,5.09572,5.09677,5.09511,5.09677,16000000.0
2007-12-06 00:43:00,5.09463,5.09584,5.09455,5.09459,16000000.0
2007-12-06 00:44:00,5.09536,5.09536,5.09456,5.09459,10000000.0
2007-12-06 00:45:00,5.09426,5.0953,5.09421,5.09523,16000000.0
2007-12-06 00:46:00,5.09385,5.09538,5.09385,5.09452,12000000.0
2007-12-06 00:47:00,5.09518,5.0955,5.09408,5.0955,8000000.0
2007-12-06 00:48:00,5.09459,5.09554,5.09418,5.0948,16000000.0
2007-12-06 00:49:00,5.094,5.09583,5.094,5.09528,11000000.0
2007-12-06 00:50:00,5.09534,5.09537,5.09379,5.09537,9000000.0
2007-12-06 00:51:00,5.09457,5.09457,5.09401,5.09401,9000000.0
2007-12-06 00:52:00,5.09468,5.09543,5.09409,5.09409,18000000.0
2007-12-06 00:53:00,5.0946,5.09533,5.09404,5.09533,12000000.0
2007-12-06 00:54:00,5.09467,5.09467,5.09433,5.09433,12000000.0
2007-12-06 00:55:00,5.09518,5.09518,5.09432,5.09462,11000000.0
2007-12-06 00:56:00,5.09434,5.09536,5.09434,5.09516,14000000.0
2007-12-06 00:57:00,5.09483,5.0958,5.0941,5.0958,15000000.0
2007-12-06 00:58:00,5.09541,5.09553,5.09473,5.09501,9000000.0
2007-12-06 00:59:00,5.09561,5.09561,5.09441,5.09473,17000000.0
2007-12-06 01:00:00,5.09429,5.09592,5.09429,5.09511,12000000.0
2007-12-06 01:01:00,5.09475,5.09709,5.09475,5.09547,15000000.0
2007-12-06 01:02:00,5.09625,5.09765,5.09587,5.09711,10000000.0
2007-12-06 01:03:00,5.09675,5.09732,5.09647,5.09648,13000000.0
2007-12-06 01:04:00,5.09696,5.09754,5.0957,5.09608,13000000.0
2007-12-06 01:05:00,5.09698,5.09747,5.09618,5.0966,13000000.0
2007-12-06 01:06:00,5.0967,5.09738,5.09611,5.09738,12000000.0
2007-12-06 01:07:00,5.09731,5.09742,5.09537,5.09651,13000000.0
2007-12-06 01:08:00,5.09712,5.09734,5.09556,5.09684,15000000.0
2007-12-06 01:09:00,5.09574,5.09665,5.0951,5.09585,17000000.0
2007-12-06 01:10:00,5.0951,5.09613,5.09484,5.09513,10000000.0
2007-12-06 01:11:00,5.0953,5.09557,5.09503,5.09507,11000000.0
2007-12-06 01:12:00,5.09494,5.09532,5.09494,5.09521,10000000.0
2007-12-06 01:13:00,5.09601,5.09601,5.095,5.09503,11000000.0
2007-12-06 01:14:00,5.09545,5.09594,5.09488,5.09508,13000000.0
2007-12-06 01:15:00,5.09585,5.09617,5.09445,5.09527,9000000.0
2007-12-06 01:16:00,5.0951,5.09535,5.09429,5.09452,12000000.0
2007-12-06 01:17:00,5.09587,5.09587,5.09421,5.09506,11000000.0
2007-12-06 01:18:00,5.0948,5.09561,5.0942,5.09501,12000000.0
2007-12-06 01:19:00,5.09404,5.09582,5.09404,5.09495,19000000.0
2007-12-06 01:20:00,5.09507,5.09581,5.09447,5.09541,11000000.0
2007-12-06 01:21:00,5.09548,5.09569,5.0942,5.0954,12000000.0
2007-12-06 01:22:00,5.09503,5.09522,5.09494,5.09513,9000000.0
2007-12-06 01:23:00,5.0963,5.0963,5.09448,5.09502,13000000.0
2007-12-06 01:24:00,5.09488,5.0957,5.09481,5.09555,14000000.0
2007-12-06 01:25:00,5.09508,5.09651,5.09508,5.09556,11000000.0
2007-12-06 01:26:00,5.09589,5.09639,5.09508,5.09547,10000000.0
2007-12-06 01:27:00,5.09515,5.09605,5.09478,5.09578,17000000.0
2007-12-06 01:28:00,5.09616,5.09635,5.0947,5.09576,13000000.0
2007-12-06 01:29:00,5.09655,5.09655,5.09453,5.09484,19000000.0
2007-12-06 01:30:00,5.09565,5.09648,5.09496,5.0956,15000000.0
2007-12-06 01:31:00,5.09559,5.09575,5.09524,5.09524,15000000.0
2007-12-06 01:32:00,5.09696,5.09711,5.09532,5.09639,12000000.0
2007-12-06 01:33:00,5.09622,5.09666,5.09568,5.09587,8000000.0
2007-12-06 01:34:00,5.0971,5.09774,5.09597,5.09701,18000000.0
2007-12-06 01:35:00,5.09774,5.09837,5.09673,5.09753,12000000.0
2007-12-06 01:36:00,5.09817,5.09919,5.09779,5.09887,16000000.0
2007-12-06 01:37:00,5.09718,5.09915,5.09713,5.09835,15000000.0
2007-12-06 01:38:00,5.09878,5.09942,5.09808,5.09891,18000000.0
2007-12-06 01:39:00,5.09894,5.09913,5.09789,5.09789,10000000.0
2007-12-06 01:40:00,5.09823,5.09915,5.09778,5.09778,11000000.0
2007-12-06 01:41:00,5.09894,5.09959,5.09815,5.09815,16000000.0
2007-12-06 01:42:00,5.09828,5.09891,5.09799,5.09837,14000000.0
2007-12-06 01:43:00,5.0981,5.09899,5.09716,5.09896,16000000.0
2007-12-06 01:44:00,5.0986,5.0986,5.09709,5.09751,15000000.0
2007-12-06 01:45:00,5.09711,5.0987,5.09711,5.09843,16000000.0
2007-12-06 01:46:00,5.0983,5.09863,5.09725,5.09725,9000000.0
2007-12-06 01:47:00,5.09785,5.09958,5.09677,5.09814,17000000.0
2007-12-06 01:48:00,5.09847,5.09937,5.09787,5.09875,16000000.0
2007-12-06 01:49:00,5.09963,5.09963,5.09802,5.09829,10000000.0
2007-12-06 01:50:00,5.09846,5.09901,5.09812,5.09849,11000000.0
2007-12-06 01:51:00,5.09785,5.09785,5.09765,5.09778,12000000.0
2007-12-06 01:52:00,5.09932,5.09932,5.09807,5.09862,12000000.0
2007-12-06 01:53:00,5.09825,5.09927,5.09783,5.09804,18000000.0
2007-12-06 01:54:00,5.10036,5.10036,5.09888,5.09924,14000000.0
2007-12-06 01:55:00,5.09937,5.10122,5.09894,5.09995,18000000.0
2007-12-06 01:56:00,5.09961,5.10119,5.09961,5.10003,8000000.0
2007-12-06 01:57:00,5.10099,5.10227,5.10028,5.10074,13000000.0
2007-12-06 01:58:00,5.10247,5.10256,5.10095,5.10196,11000000.0
2007-12-06 01:59:00,5.10181,5.10291,5.10169,5.10219,11000000.0
2007-12-06 02:00:00,5.10254,5.10334,5.10074,5.10128,16000000.0
2007-12-06 02:01:00,5.10197,5.10258,5.10109,5.10258,21000000.0
2007-12-06 02:02:00,5.10186,5.10278,5.10164,5.10209,10000000.0
2007-12-06 02:03:00,5.10304,5.10304,5.10119,5.1018,8000000.0
2007-12-06 02:04:00,5.10013,5.10149,5.09937,5.10044,14000000.0
2007-12-06 02:05:00,5.10059,5.1007,5.09951,5.09968,14000000.0
2007-12-06 02:06:00,5.09963,5.09984,5.09751,5.09767,15000000.0
2007-12-06 02:07:00,5.09744,5.09878,5.09704,5.09853,10000000.0
2007-12-06 02:08:00,5.09678,5.09784,5.09565,5.09609,16000000.0
2007-12-06 02:09:00,5.09526,5.09641,5.09457,5.09552,18000000.0
2007-12-06 02:10:00,5.0955,5.09685,5.09527,5.09599,16000000.0
2007-12-06 02:11:00,5.09575,5.0966,5.09561,5.09561,14000000.0
2007-12-06 02:12:00,5.0951,5.09671,5.0949,5.09513,10000000.0
2007-12-06 02:13:00,5.09579,5.0967,5.09523,5.09561,15000000.0
2007-12-06 02:14:00,5.09656,5.09666,5.09525,5.09578,19000000.0
2007-12-06 02:15:00,5.09565,5.09663,5.09519,5.0958,12000000.0
2007-12-06 02:16:00,5.09524,5.09666,5.09477,5.09477,18000000.0
2007-12-06 02:17:00,5.09535,5.0959,5.09449,5.09479,14000000.0
2007-12-06 02:18:00,5.09441,5.09571,5.09414,5.09414,12000000.0
2007-12-06 02:19:00,5.09513,5.09619,5.09487,5.09487,14000000.0
2007-12-06 02:20:00,5.09573,5.09707,5.0954,5.09691,13000000.0
2007-12-06 02:21:00,5.09614,5.09738,5.09607,5.09639,15000000.0
2007-12-06 02:22:00,5.09722,5.09828,5.09683,5.09707,13000000.0
2007-12-06 02:23:00,5.09689,5.09833,5.09687,5.09687,16000000.0
2007-12-06 02:24:00,5.09849,5.09849,5.09674,5.09807,17000000.0
2007-12-06 02:25:00,5.09802,5.09889,5.09748,5.09889,10000000.0
2007-12-06 02:26:00,5.09868,5.0988,5.0976,5.09808,13000000.0
2007-12-06 02:27:00,5.09756,5.09899,5.09756,5.09834,7000000.0
2007-12-06 02:28:00,5.09921,5.0994,5.09799,5.09833,9000000.0
2007-12-06 02:29:00,5.09863,5.0992,5.09789,5.09894,20000000.0
2007-12-06 02:30:00,5.09785,5.09827,5.09717,5.09794,11000000.0
2007-12-06 02:31:00,5.09611,5.09687,5.09611,5.09671,9000000.0
2007-12-06 02:32:00,5.09796,5.09796,5.09631,5.09713,13000000.0
2007-12-06 02:33:00,5.09615,5.09756,5.09615,5.09685,14000000.0
2007-12-06 02:34:00,5.09713,5.09762,5.0963,5.09703,17000000.0
2007-12-06 02:35:00,5.0972,5.0972,5.09509,5.0956,15000000.0
2007-12-06 02:36:00,5.09485,5.096,5.09469,5.09526,14000000.0
2007-12-06 02:37:00,5.09648,5.09648,5.09492,5.09565,13000000.0
2007-12-06 02:38:00,5.09593,5.09685,5.09533,5.0965,14000000.0
2007-12-06 02:39:00,5.0964,5.09707,5.0956,5.09672,15000000.0
2007-12-06 02:40:00,5.09562,5.09622,5.09515,5.09603,12000000.0
2007-12-06 02:41:00,5.09426,5.09593,5.09426,5.09522,13000000.0
2007-12-06 02:42:00,5.09561,5.09665,5.09521,5.09665,16000000.0
2007-12-06 02:43:00,5.09524,5.09651,5.09488,5.09578,18000000.0
2007-12-06 02:44:00,5.09682,5.09682,5.0955,5.0956,10000000.0
2007-12-06 02:45:00,5.09549,5.09622,5.09486,5.09486,14000000.0
2007-12-06 02:46:00,5.09666,5.09667,5.09524,5.0955,18000000.0
2007-12-06 02:47:00,5.0962,5.09694,5.09508,5.09611,17000000.0
2007-12-06 02:48:00,5.09614,5.09655,5.09537,5.09537,7000000.0
2007-12-06 02:49:00,5.09594,5.09642,5.0954,5.09568,13000000.0
2007-12-06 02:50:00,5.09523,5.0964,5.09497,5.0964,14000000.0
2007-12-06 02:51:00,5.09459,5.09609,5.09459,5.09512,15000000.0
2007-12-06 02:52:00,5.09652,5.09652,5.09478,5.09478,15000000.0
2007-12-06 02:53:00,5.09532,5.09671,5.09532,5.09626,9000000.0
2007-12-06 02:54:00,5.09591,5.09734,5.09591,5.09667,13000000.0
2007-12-06 02:55:00,5.09673,5.09731,5.09646,5.09729,11000000.0
2007-12-06 02:56:00,5.09678,5.09782,5.09644,5.09649,18000000.0
2007-12-06 02:57:00,5.09659,5.09707,5.09618,5.0966,13000000.0
2007-12-06 02:58:00,5.09547,5.09607,5.09345,5.09345,9000000.0
2007-12-06 02:59:00,5.09429,5.0953,5.0935,5.09434,14000000.0
2007-12-06 03:00:00,5.09568,5.09583,5.09416,5.09467,11000000.0
2007-12-06 03:01:00,5.09541,5.09541,5.09456,5.09519,11000000.0
2007-12-06 03:02:00,5.09513,5.09576,5.09495,5.09576,11000000.0
2007-12-06 03:03:00,5.09459,5.0963,5.09391,5.0959,23000000.0
2007-12-06 03:04:00,5.0948,5.09502,5.09424,5.09487,11000000.0
2007-12-06 03:05:00,5.09367,5.09514,5.09367,5.09469,17000000.0
2007-12-06 03:06:00,5.0948,5.09545,5.09413,5.09498,9000000.0
2007-12-06 03:07:00,5.09461,5.09563,5.09386,5.09386,15000000.0
2007-12-06 03:08:00,5.09532,5.09532,5.09385,5.09479,12000000.0
2007-12-06 03:09:00,5.09445,5.09524,5.09414,5.0947,15000000.0
2007-12-06 03:10:00,5.09345,5.09543,5.09336,5.09423,19000000.0
2007-12-06 03:11:00,5.09539,5.09539,5.09327,5.09449,15000000.0
2007-12-06 03:12:00,5.09407,5.0949,5.09352,5.0942,18000000.0
2007-12-06 03:13:00,5.09417,5.09493,5.09389,5.09438,18000000.0
2007-12-06 03:14:00,5.09456,5.09513,5.09389,5.09394,10000000.0
2007-12-06 03:15:00,5.09496,5.09504,5.09309,5.09309,7000000.0
2007-12-06 03:16:00,5.09422,5.09496,5.09422,5.09459,8000000.0
2007-12-06 03:17:00,5.09447,5.09455,5.09435,5.09455,10000000.0
2007-12-06 03:18:00,5.09402,5.09481,5.09381,5.09405,15000000.0
2007-12-06 03:19:00,5.09388,5.09573,5.09388,5.09573,10000000.0
2007-12-06 03:20:00,5.09486,5.09585,5.09442,5.09553,16000000.0
2007-12-06 03:21:00,5.09572,5.09756,5.09564,5.09674,11000000.0
2007-12-06 03:22:00,5.09683,5.09754,5.09603,5.09603,10000000.0
2007-12-06 03:23:00,5.0964,5.09779,5.09613,5.09613,12000000.0
2007-12-06 03:24:00,5.09766,5.09796,5.09666,5.09677,13000000.0
2007-12-06 03:25:00,5.09703,5.09744,5.09651,5.09744,11000000.0
2007-12-06 03:26:00,5.09569,5.09722,5.09569,5.09624,13000000.0
2007-12-06 03:27:00,5.09617,5.09681,5.09558,5.09589,14000000.0
2007-12-06 03:28:00,5.09517,5.09649,5.09478,5.09478,18000000.0
2007-12-06 03:29:00,5.09523,5.09587,5.09486,5.09581,15000000.0
2007-12-06 03:30:00,5.09436,5.09562,5.09436,5.09549,10000000.0
2007-12-06 03:31:00,5.09489,5.09554,5.09388,5.09493,13000000.0
2007-12-06 03:32:00,5.09571,5.09571,5.09412,5.09469,16000000.0
2007-12-06 03:33:00,5.09413,5.09613,5.09413,5.09565,13000000.0
2007-12-06 03:34:00,5.09497,5.09618,5.09494,5.09618,16000000.0
2007-12-06 03:35:00,5.09507,5.09615,5.09473,5.09586,10000000.0
2007-12-06 03:36:00,5.09536,5.09558,5.09471,5.09516,11000000.0
2007-12-06 03:37:00,5.09551,5.09597,5.09468,5.09534,13000000.0
2007-12-06 03:38:00,5.09432,5.09598,5.09432,5.09563,13000000.0
2007-12-06 03:39:00,5.09473,5.09615,5.09461,5.09573,13000000.0
2007-12-06 03:40:00,5.0952,5.0964,5.09483,5.09536,12000000.0
2007-12-06 03:41:00,5.09694,5.09694,5.09519,5.09573,16000000.0
2007-12-06 03:42:00,5.09571,5.09732,5.09567,5.09665,21000000.0
2007-12-06 03:43:00,5.09624,5.09744,5.09559,5.09647,18000000.0
2007-12-06 03:44:00,5.09597,5.09697,5.0958,5.09685,15000000.0
2007-12-06 03:45:00,5.09596,5.09702,5.09596,5.09682,9000000.0
2007-12-06 03:46:00,5.09658,5.09702,5.09569,5.0961,8000000.0
2007-12-06 03:47:00,5.09625,5.09694,5.09565,5.09565,11000000.0
2007-12-06 03:48:00,5.09719,5.09719,5.0959,5.0967,9000000.0
2007-12-06 03:49:00,5.09679,5.09736,5.09638,5.09736,16000000.0
2007-12-06 03:50:00,5.09705,5.0976,5.0966,5.0976,19000000.0
2007-12-06 03:51:00,5.09679,5.09793,5.09679,5.09764,9000000.0
2007-12-06 03:52:00,5.09701,5.09815,5.09631,5.09692,19000000.0
2007-12-06 03:53:00,5.09749,5.09853,5.09704,5.09788,10000000.0
2007-12-06 03:54:00,5.09898,5.09898,5.09727,5.09789,17000000.0
2007-12-06 03:55:00,5.09794,5.09901,5.09745,5.09745,16000000.0
2007-12-06 03:56:00,5.09795,5.09848,5.09743,5.09848,7000000.0
2007-12-06 03:57:00,5.09758,5.09821,5.09706,5.09748,11000000.0
2007-12-06 03:58:00,5.09762,5.09863,5.09762,5.09811,12000000.0
2007-12-06 03:59:00,5.09848,5.09948,5.09771,5.09902,17000000.0
2007-12-06 04:00:00,5.09955,5.09955,5.09819,5.0987,12000000.0
2007-12-06 04:01:00,5.09826,5.09973,5.09805,5.0985,16000000.0
2007-12-06 04:02:00,5.09897,5.10049,5.09842,5.09842,14000000.0
2007-12-06 04:03:00,5.0986,5.09989,5.09828,5.09917,12000000.0
2007-12-06 04:04:00,5.09976,5.1001,5.09887,5.1001,16000000.0
2007-12-06 04:05:00,5.09951,5.10058,5.09907,5.10003,13000000.0
2007-12-06 04:06:00,5.09951,5.10061,5.09885,5.09986,16000000.0
2007-12-06 04:07:00,5.10004,5.1013,5.09908,5.1013,13000000.0
2007-12-06 04:08:00,5.10137,5.10217,5.10053,5.10155,14000000.0
2007-12-06 04:09:00,5.10255,5.10257,5.10128,5.10184,10000000.0
2007-12-06 04:10:00,5.10133,5.10358,5.10116,5.10268,12000000.0
2007-12-06 04:11:00,5.10215,5.10386,5.1021,5.10382,14000000.0
2007-12-06 04:12:00,5.10521,5.10624,5.10341,5.10564,19000000.0
2007-12-06 04:13:00,5.1052,5.10621,5.10485,5.10501,20000000.0
2007-12-06 04:14:00,5.1055,5.10661,5.10515,5.1057,12000000.0
2007-12-06 04:15:00,5.10609,5.10728,5.10598,5.1066,8000000.0
2007-12-06 04:16:00,5.10658,5.10687,5.10598,5.10642,13000000.0
2007-12-06 04:17:00,5.1073,5.10768,5.1065,5.10684,15000000.0
2007-12-06 04:18:00,5.10838,5.10838,5.10708,5.1071,9000000.0
2007-12-06 04:19:00,5.10681,5.10824,5.10588,5.10588,12000000.0
2007-12-06 04:20:00,5.10616,5.10719,5.10597,5.10719,9000000.0
2007-12-06 04:21:00,5.10649,5.10778,5.10619,5.10744,17000000.0
2007-12-06 04:22:00,5.10847,5.10847,5.10696,5.10802,14000000.0
2007-12-06 04:23:00,5.10855,5.11089,5.108,5.11089,10000000.0
2007-12-06 04:24:00,5.10944,5.11053,5.10881,5.10934,12000000.0
2007-12-06 04:25:00,5.10867,5.10867,5.10738,5.10738,10000000.0
2007-12-06 04:26:00,5.10788,5.10863,5.10706,5.10729,7000000.0
2007-12-06 04:27:00,5.10766,5.10946,5.10727,5.10727,15000000.0
2007-12-06 04:28:00,5.10715,5.10855,5.10715,5.10754,7000000.0
2007-12-06 04:29:00,5.10697,5.10844,5.10648,5.10709,14000000.0
2007-12-06 04:30:00,5.10633,5.10792,5.10633,5.10701,11000000.0
2007-12-06 04:31:00,5.10681,5.10694,5.10546,5.1063,15000000.0
2007-12-06 04:32:00,5.10652,5.10735,5.10588,5.1061,17000000.0
2007-12-06 04:33:00,5.10611,5.10695,5.1052,5.10624,14000000.0
2007-12-06 04:34:00,5.1065,5.10707,5.10594,5.10707,9000000.0
2007-12-06 04:35:00,5.10521,5.10624,5.10488,5.10531,12000000.0
2007-12-06 04:36:00,5.10528,5.10703,5.10523,5.10703,12000000.0
2007-12-06 04:37:00,5.10661,5.1067,5.10505,5.10505,12000000.0
2007-12-06 04:38:00,5.10574,5.10659,5.10518,5.10576,11000000.0
2007-12-06 04:39:00,5.10594,5.10672,5.10562,5.10594,17000000.0
2007-12-06 04:40:00,5.10621,5.10621,5.1051,5.10511,9000000.0
2007-12-06 04:41:00,5.1056,5.10594,5.1048,5.10495,10000000.0
2007-12-06 04:42:00,5.10665,5.10672,5.10515,5.10556,8000000.0
2007-12-06 04:43:00,5.10546,5.10668,5.10442,5.10497,18000000.0
2007-12-06 04:44:00,5.1057,5.10605,5.10433,5.10466,9000000.0
2007-12-06 04:45:00,5.10454,5.10454,5.10327,5.10448,9000000.0
2007-12-06 04:46:00,5.10331,5.10521,5.10331,5.10462,16000000.0
2007-12-06 04:47:00,5.10444,5.10475,5.10287,5.10349,12000000.0
2007-12-06 04:48:00,5.10444,5.1046,5.10307,5.10307,10000000.0
2007-12-06 04:49:00,5.1046,5.1046,5.10323,5.10367,16000000.0
2007-12-06 04:50:00,5.10375,5.10499,5.10305,5.10305,16000000.0
2007-12-06 04:51:00,5.1033,5.10431,5.10314,5.10314,20000000.0
2007-12-06 04:52:00,5.10392,5.10462,5.10299,5.1042,13000000.0
2007-12-06 04:53:00,5.10371,5.10423,5.10308,5.10333,11000000.0
2007-12-06 04:54:00,5.10233,5.10404,5.10216,5.10261,11000000.0
2007-12-06 04:55:00,5.10275,5.10333,5.10195,5.10195,12000000.0
2007-12-06 04:56:00,5.1031,5.1031,5.10122,5.10122,16000000.0
2007-12-06 04:57:00,5.10186,5.10231,5.10142,5.10142,7000000.0
2007-12-06 04:58:00,5.10146,5.10298,5.10101,5.1025,13000000.0
2007-12-06 04:59:00,5.10138,5.10315,5.10138,5.10245,17000000.0
2007-12-06 05:00:00,5.10227,5.10271,5.1014,5.10146,10000000.0
2007-12-06 05:01:00,5.10199,5.10307,5.10195,5.10246,13000000.0
2007-12-06 05:02:00,5.10199,5.10221,5.10106,5.10138,18000000.0
2007-12-06 05:03:00,5.10156,5.10221,5.10101,5.10105,9000000.0
2007-12-06 05:04:00,5.10155,5.10272,5.10155,5.10251,12000000.0
2007-12-06 05:05:00,5.10241,5.10287,5.10181,5.10181,10000000.0
2007-12-06 05:06:00,5.10234,5.10311,5.10179,5.10261,20000000.0
2007-12-06 05:07:00,5.10263,5.10269,5.10227,5.10245,10000000.0
2007-12-06 05:08:00,5.10177,5.10291,5.10121,5.10146,17000000.0
2007-12-06 05:09:00,5.10301,5.10321,5.10142,5.10321,15000000.0
2007-12-06 05:10:00,5.10228,5.10318,5.10228,5.10318,10000000.0
2007-12-06 05:11:00,5.10315,5.10315,5.10185,5.10253,16000000.0
2007-12-06 05:12:00,5.10322,5.10385,5.10239,5.10239,7000000.0
2007-12-06 05:13:00,5.10354,5.10387,5.10196,5.10196,12000000.0
2007-12-06 05:14:00,5.1029,5.10386,5.10226,5.10371,14000000.0
2007-12-06 05:15:00,5.10254,5.10382,5.10197,5.10382,16000000.0
2007-12-06 05:16:00,5.10372,5.10419,5.10279,5.10394,15000000.0
2007-12-06 05:17:00,5.10302,5.10355,5.10248,5.10355,10000000.0
2007-12-06 05:18:00,5.10283,5.10324,5.10196,5.103,13000000.0
2007-12-06 05:19:00,5.10225,5.10277,5.10143,5.10196,13000000.0
2007-12-06 05:20:00,5.10282,5.10282,5.1009,5.10124,20000000.0
2007-12-06 05:21:00,5.10208,5.10263,5.10124,5.10263,9000000.0
2007-12-06 05:22:00,5.10097,5.10244,5.10097,5.10109,17000000.0
2007-12-06 05:23:00,5.10197,5.10205,5.10185,5.10205,14000000.0
2007-12-06 05:24:00,5.10228,5.10269,5.10113,5.10212,19000000.0
2007-12-06 05:25:00,5.10189,5.10279,5.10131,5.10182,13000000.0
2007-12-06 05:26:00,5.10104,5.10289,5.10096,5.10096,13000000.0
2007-12-06 05:27:00,5.10148,5.10156,5.10007,5.10098,13000000.0
2007-12-06 05:28:00,5.10033,5.10195,5.10024,5.10195,10000000.0
2007-12-06 05:29:00,5.10098,5.10221,5.10036,5.10221,17000000.0
2007-12-06 05:30:00,5.1005,5.10243,5.10046,5.10105,21000000.0
2007-12-06 05:31:00,5.10223,5.10265,5.10088,5.10147,13000000.0
2007-12-06 05:32:00,5.10212,5.10269,5.10149,5.10219,16000000.0
2007-12-06 05:33:00,5.10231,5.10301,5.10153,5.10261,13000000.0
2007-12-06 05:34:00,5.10209,5.10271,5.10135,5.10222,13000000.0
2007-12-06 05:35:00,5.10197,5.10278,5.10153,5.10264,14000000.0
2007-12-06 05:36:00,5.10171,5.10268,5.10129,5.10176,18000000.0
2007-12-06 05:37:00,5.10154,5.10179,5.10011,5.10113,12000000.0
2007-12-06 05:38:00,5.10091,5.1015,5.0994,5.0994,13000000.0
2007-12-06 05:39:00,5.09872,5.1009,5.09872,5.09883,21000000.0
2007-12-06 05:40:00,5.1002,5.10046,5.09926,5.09961,14000000.0
2007-12-06 05:41:00,5.1003,5.10057,5.09935,5.09997,13000000.0
2007-12-06 05:42:00,5.09977,5.10022,5.09907,5.09907,8000000.0
2007-12-06 05:43:00,5.09933,5.10046,5.09896,5.09991,13000000.0
2007-12-06 05:44:00,5.09928,5.1007,5.09928,5.09989,13000000.0
2007-12-06 05:45:00,5.10055,5.10055,5.0992,5.10016,24000000.0
2007-12-06 05:46:00,5.10012,5.10012,5.09763,5.09763,14000000.0
2007-12-06 05:47:00,5.09832,5.09859,5.09761,5.09809,11000000.0
2007-12-06 05:48:00,5.09765,5.09895,5.09747,5.0979,18000000.0
2007-12-06 05:49:00,5.0984,5.09881,5.09777,5.09808,10000000.0
2007-12-06 05:50:00,5.09889,5.09895,5.09726,5.09784,10000000.0
2007-12-06 05:51:00,5.09819,5.09851,5.09751,5.09751,11000000.0
2007-12-06 05:52:00,5.09773,5.09846,5.0965,5.0965,19000000.0
2007-12-06 05:53:00,5.09847,5.09857,5.09696,5.09831,15000000.0
2007-12-06 05:54:00,5.09843,5.09889,5.09754,5.09795,7000000.0
2007-12-06 05:55:00,5.09847,5.09933,5.0977,5.09774,12000000.0
2007-12-06 05:56:00,5.0985,5.09912,5.09737,5.09832,16000000.0
2007-12-06 05:57:00,5.09809,5.09891,5.0978,5.09788,11000000.0
2007-12-06 05:58:00,5.09882,5.09914,5.09754,5.09815,22000000.0
2007-12-06 05:59:00,5.09774,5.09843,5.0973,5.0973,9000000.0
2007-12-06 06:00:00,5.09867,5.0993,5.09736,5.0993,17000000.0
2007-12-06 06:01:00,5.09938,5.09938,5.09743,5.09825,18000000.0
2007-12-06 06:02:00,5.0986,5.09922,5.09747,5.0982,18000000.0
2007-12-06 06:03:00,5.09803,5.09924,5.09768,5.09924,16000000.0
2007-12-06 06:04:00,5.09775,5.09824,5.09727,5.0978,8000000.0
2007-12-06 06:05:00,5.09708,5.09832,5.09708,5.09795,10000000.0
2007-12-06 06:06:00,5.09843,5.09843,5.09691,5.09715,27000000.0
2007-12-06 06:07:00,5.09886,5.09886,5.09732,5.09799,17000000.0
2007-12-06 06:08:00,5.09843,5.09917,5.09759,5.09859,14000000.0
2007-12-06 06:09:00,5.09825,5.09943,5.09804,5.09804,13000000.0
2007-12-06 06:10:00,5.09879,5.09909,5.09777,5.09849,14000000.0
2007-12-06 06:11:00,5.09757,5.09896,5.09757,5.09832,16000000.0
2007-12-06 06:12:00,5.09836,5.09925,5.09791,5.09791,17000000.0
2007-12-06 06:13:00,5.09908,5.10023,5.09851,5.09939,14000000.0
2007-12-06 06:14:00,5.09866,5.09878,5.09824,5.09856,12000000.0
2007-12-06 06:15:00,5.09905,5.09925,5.09905,5.09918,13000000.0
2007-12-06 06:16:00,5.09915,5.09935,5.09915,5.09928,14000000.0
2007-12-06 06:17:00,5.09918,5.10008,5.09845,5.10008,11000000.0
2007-12-06 06:18:00,5.09844,5.09927,5.09844,5.09913,12000000.0
2007-12-06 06:19:00,5.09923,5.10036,5.09911,5.10036,19000000.0
2007-12-06 06:20:00,5.09992,5.10049,5.09929,5.09973,11000000.0
2007-12-06 06:21:00,5.09931,5.10006,5.09897,5.09945,9000000.0
2007-12-06 06:22:00,5.09936,5.10064,5.09863,5.1001,22000000.0
2007-12-06 06:23:00,5.1009,5.10106,5.09965,5.09998,18000000.0
2007-12-06 06:24:00,5.10092,5.10107,5.09957,5.09957,8000000.0
2007-12-06 06:25:00,5.09997,5.10103,5.09966,5.10103,9000000.0
2007-12-06 06:26:00,5.10089,5.10152,5.09973,5.09973,13000000.0
2007-12-06 06:27:00,5.10131,5.10131,5.0997,5.10095,15000000.0
2007-12-06 06:28:00,5.09992,5.10125,5.09941,5.1002,18000000.0
2007-12-06 06:29:00,5.10078,5.10078,5.09753,5.09863,16000000.0
2007-12-06 06:30:00,5.09804,5.09845,5.09733,5.09793,10000000.0
2007-12-06 06:31:00,5.09755,5.09775,5.09755,5.09768,13000000.0
2007-12-06 06:32:00,5.0969,5.09791,5.0969,5.09763,10000000.0
2007-12-06 06:33:00,5.09876,5.09876,5.09715,5.09715,10000000.0
2007-12-06 06:34:00,5.09824,5.0989,5.09734,5.09805,15000000.0
2007-12-06 06:35:00,5.09808,5.09833,5.09672,5.09672,13000000.0
2007-12-06 06:36:00,5.0978,5.09823,5.0965,5.0972,23000000.0
2007-12-06 06:37:00,5.09751,5.09829,5.09729,5.09729,11000000.0
2007-12-06 06:38:00,5.09751,5.09812,5.09687,5.09689,17000000.0
2007-12-06 06:39:00,5.09768,5.09815,5.09702,5.09777,8000000.0
2007-12-06 06:40:00,5.09853,5.09853,5.09694,5.0971,15000000.0
2007-12-06 06:41:00,5.09739,5.0979,5.09628,5.09696,15000000.0
2007-12-06 06:42:00,5.09807,5.09807,5.09639,5.09684,16000000.0
2007-12-06 06:43:00,5.09629,5.09629,5.09445,5.09454,12000000.0
2007-12-06 06:44:00,5.09475,5.0954,5.09429,5.09516,13000000.0
2007-12-06 06:45:00,5.0942,5.09574,5.09406,5.09549,14000000.0
2007-12-06 06:46:00,5.09439,5.09594,5.09439,5.09521,12000000.0
2007-12-06 06:47:00,5.09482,5.09582,5.09462,5.09561,11000000.0
2007-12-06 06:48:00,5.09567,5.0967,5.09502,5.09555,15000000.0
2007-12-06 06:49:00,5.09555,5.09641,5.09545,5.09588,17000000.0
2007-12-06 06:50:00,5.09676,5.09699,5.09584,5.09699,13000000.0
2007-12-06 06:51:00,5.09708,5.09708,5.09537,5.09537,8000000.0
2007-12-06 06:52:00,5.09624,5.09761,5.09624,5.09683,14000000.0
2007-12-06 06:53:00,5.09668,5.09675,5.09594,5.09665,13000000.0
2007-12-06 06:54:00,5.09631,5.0964,5.09604,5.09604,8000000.0
2007-12-06 06:55:00,5.09727,5.09743,5.09607,5.0968,10000000.0
2007-12-06 06:56:00,5.09535,5.09674,5.09507,5.09507,11000000.0
2007-12-06 06:57:00,5.09571,5.09623,5.09451,5.09451,17000000.0
2007-12-06 06:58:00,5.09599,5.0963,5.09473,5.09536,12000000.0
2007-12-06 06:59:00,5.09419,5.09564,5.09406,5.09409,14000000.0
2007-12-06 07:00:00,5.09484,5.09523,5.09432,5.09508,11000000.0
2007-12-06 07:01:00,5.09442,5.09617,5.09442,5.09508,10000000.0
2007-12-06 07:02:00,5.09548,5.09571,5.09454,5.0946,14000000.0
2007-12-06 07:03:00,5.09547,5.09587,5.09526,5.09526,7000000.0
2007-12-06 07:04:00,5.09473,5.09654,5.09462,5.09546,16000000.0
2007-12-06 07:05:00,5.09443,5.09633,5.09443,5.09633,15000000.0
2007-12-06 07:06:00,5.09618,5.09694,5.09541,5.09629,16000000.0
2007-12-06 07:07:00,5.09631,5.09719,5.09605,5.09605,12000000.0
2007-12-06 07:08:00,5.09625,5.09695,5.09584,5.09638,8000000.0
2007-12-06 07:09:00,5.09753,5.09753,5.09616,5.09618,8000000.0
2007-12-06 07:10:00,5.09601,5.09644,5.096,5.09644,16000000.0
2007-12-06 07:11:00,5.09615,5.09709,5.09599,5.09633,17000000.0
2007-12-06 07:12:00,5.09681,5.09754,5.09629,5.09725,20000000.0
2007-12-06 07:13:00,5.09754,5.09883,5.09676,5.09883,18000000.0
2007-12-06 07:14:00,5.09792,5.0986,5.09792,5.09846,11000000.0
2007-12-06 07:15:00,5.0982,5.09941,5.09765,5.09765,18000000.0
2007-12-06 07:16:00,5.09896,5.09926,5.09807,5.09828,18000000.0
2007-12-06 07:17:00,5.09858,5.09858,5.09736,5.09794,12000000.0
2007-12-06 07:18:00,5.09879,5.09892,5.09735,5.09844,18000000.0
2007-12-06 07:19:00,5.09836,5.09898,5.09767,5.09879,14000000.0
2007-12-06 07:20:00,5.09896,5.09939,5.09771,5.09821,18000000.0
2007-12-06 07:21:00,5.10034,5.10092,5.09877,5.10092,13000000.0
2007-12-06 07:22:00,5.10032,5.1011,5.09961,5.10058,14000000.0
2007-12-06 07:23:00,5.10072,5.10102,5.09915,5.10003,15000000.0
2007-12-06 07:24:00,5.09966,5.10032,5.09859,5.10001,16000000.0
2007-12-06 07:25:00,5.09993,5.10069,5.09961,5.09961,15000000.0
2007-12-06 07:26:00,5.10049,5.10083,5.09983,5.09983,13000000.0
2007-12-06 07:27:00,5.10019,5.10081,5.09973,5.0998,12000000.0
2007-12-06 07:28:00,5.10039,5.10083,5.0996,5.09986,22000000.0
2007-12-06 07:29:00,5.09982,5.09985,5.09939,5.09985,16000000.0
2007-12-06 07:30:00,5.0998,5.10045,5.09897,5.10004,14000000.0
2007-12-06 07:31:00,5.09928,5.1007,5.09928,5.10018,13000000.0
2007-12-06 07:32:00,5.10097,5.10097,5.09938,5.09978,9000000.0
2007-12-06 07:33:00,5.10051,5.10056,5.09905,5.09905,7000000.0
2007-12-06 07:34:00,5.10023,5.10075,5.09941,5.09963,18000000.0
2007-12-06 07:35:00,5.0996,5.09977,5.09942,5.09977,9000000.0
2007-12-06 07:36:00,5.09983,5.10077,5.09936,5.10054,13000000.0
2007-12-06 07:37:00,5.10026,5.10051,5.09897,5.09929,11000000.0
2007-12-06 07:38:00,5.10031,5.10035,5.09975,5.09976,11000000.0
2007-12-06 07:39:00,5.09926,5.09948,5.09896,5.09919,19000000.0
2007-12-06 07:40:00,5.0998,5.09987,5.09863,5.09948,11000000.0
2007-12-06 07:41:00,5.09962,5.10004,5.09888,5.09926,7000000.0
2007-12-06 07:42:00,5.09984,5.1006,5.09942,5.10015,13000000.0
2007-12-06 07:43:00,5.09969,5.10124,5.09968,5.10124,14000000.0
2007-12-06 07:44:00,5.10093,5.10148,5.10057,5.10087,10000000.0
2007-12-06 07:45:00,5.10044,5.1012,5.10003,5.10115,8000000.0
2007-12-06 07:46:00,5.09952,5.101,5.09952,5.09983,13000000.0
2007-12-06 07:47:00,5.10103,5.10103,5.09994,5.09994,15000000.0
2007-12-06 07:48:00,5.0999,5.10117,5.09923,5.1001,13000000.0
2007-12-06 07:49:00,5.1001,5.10028,5.1,5.1001,10000000.0
2007-12-06 07:50:00,5.10025,5.10025,5.10005,5.10018,17000000.0
2007-12-06 07:51:00,5.10099,5.10099,5.09926,5.09996,16000000.0
2007-12-06 07:52:00,5.09998,5.10074,5.0994,5.10038,13000000.0
2007-12-06 07:53:00,5.09989,5.10077,5.09961,5.10077,10000000.0
2007-12-06 07:54:00,5.10086,5.10086,5.09921,5.1007,11000000.0
2007-12-06 07:55:00,5.10092,5.10092,5.09925,5.09925,12000000.0
2007-12-06 07:56:00,5.09925,5.09973,5.0984,5.09911,13000000.0
2007-12-06 07:57:00,5.09841,5.0995,5.09841,5.09903,8000000.0
2007-12-06 07:58:00,5.09913,5.09993,5.09868,5.099,14000000.0
2007-12-06 07:59:00,5.09914,5.0999,5.09914,5.09989,15000000.0
2007-12-06 08:00:00,5.09863,5.0995,5.09839,5.09839,10000000.0
2007-12-06 08:01:00,5.09903,5.0994,5.09775,5.09867,13000000.0
2007-12-06 08:02:00,5.0979,5.09931,5.0979,5.0986,14000000.0
2007-12-06 08:03:00,5.09887,5.09897,5.09821,5.09866,12000000.0
2007-12-06 08:04:00,5.0978,5.09909,5.09764,5.09768,16000000.0
2007-12-06 08:05:00,5.09807,5.09859,5.09751,5.09751,14000000.0
2007-12-06 08:06:00,5.09801,5.09863,5.09733,5.09799,19000000.0
2007-12-06 08:07:00,5.09852,5.09852,5.09652,5.09763,19000000.0
2007-12-06 08:08:00,5.09736,5.09796,5.09645,5.09645,11000000.0
2007-12-06 08:09:00,5.09846,5.09853,5.09757,5.09787,10000000.0
2007-12-06 08:10:00,5.09811,5.0983,5.09794,5.0983,16000000.0
2007-12-06 08:11:00,5.09858,5.09858,5.09731,5.09771,9000000.0
2007-12-06 08:12:00,5.09835,5.09835,5.09696,5.09696,10000000.0
2007-12-06 08:13:00,5.09709,5.09928,5.09709,5.09842,11000000.0
2007-12-06 08:14:00,5.0981,5.09876,5.09774,5.09842,12000000.0
2007-12-06 08:15:00,5.09856,5.09933,5.09824,5.09917,15000000.0
2007-12-06 08:16:00,5.09884,5.09916,5.098,5.09892,14000000.0
2007-12-06 08:17:00,5.09836,5.099,5.09784,5.09809,10000000.0
2007-12-06 08:18:00,5.09868,5.09871,5.09732,5.09826,9000000.0
2007-12-06 08:19:00,5.09752,5.09795,5.09653,5.09653,11000000.0
2007-12-06 08:20:00,5.09782,5.09782,5.09648,5.0971,11000000.0
2007-12-06 08:21:00,5.09681,5.09813,5.09659,5.09677,20000000.0
2007-12-06 08:22:00,5.09698,5.09792,5.09698,5.09752,8000000.0
2007-12-06 08:23:00,5.09719,5.09818,5.09683,5.09725,12000000.0
2007-12-06 08:24:00,5.09713,5.09837,5.09713,5.09837,13000000.0
2007-12-06 08:25:00,5.09745,5.09805,5.09679,5.09784,12000000.0
2007-12-06 08:26:00,5.09892,5.09892,5.09685,5.09825,13000000.0
2007-12-06 08:27:00,5.09877,5.09928,5.09814,5.0991,11000000.0
2007-12-06 08:28:00,5.09913,5.09998,5.09866,5.09998,8000000.0
2007-12-06 08:29:00,5.10014,5.10014,5.09885,5.09928,12000000.0
2007-12-06 08:30:00,5.09979,5.09979,5.09768,5.09862,11000000.0
2007-12-06 08:31:00,5.09804,5.09828,5.09763,5.09765,10000000.0
2007-12-06 08:32:00,5.09721,5.09768,5.09696,5.09696,13000000.0
2007-12-06 08:33:00,5.09781,5.09817,5.0973,5.09763,11000000.0
2007-12-06 08:34:00,5.09776,5.09776,5.09736,5.09768,17000000.0
2007-12-06 08:35:00,5.09716,5.09798,5.09682,5.09682,11000000.0
2007-12-06 08:36:00,5.09895,5.10021,5.09818,5.09979,10000000.0
2007-12-06 08:37:00,5.10145,5.10261,5.1014,5.10261,9000000.0
2007-12-06 08:38:00,5.10182,5.10318,5.10182,5.1028,18000000.0
2007-12-06 08:39:00,5.10311,5.10311,5.10094,5.10102,8000000.0
2007-12-06 08:40:00,5.10042,5.10078,5.09895,5.09906,7000000.0
2007-12-06 08:41:00,5.09973,5.10007,5.09903,5.09983,16000000.0
2007-12-06 08:42:00,5.09978,5.10031,5.09833,5.09937,14000000.0
2007-12-06 08:43:00,5.10008,5.10014,5.0982,5.09915,12000000.0
2007-12-06 08:44:00,5.09811,5.09986,5.09811,5.09974,9000000.0
2007-12-06 08:45:00,5.09866,5.10096,5.09866,5.1001,18000000.0
2007-12-06 08:46:00,5.10012,5.1022,5.10012,5.10116,14000000.0
2007-12-06 08:47:00,5.10076,5.10191,5.10076,5.10117,18000000.0
2007-12-06 08:48:00,5.10075,5.10148,5.09982,5.10148,12000000.0
2007-12-06 08:49:00,5.10029,5.10112,5.09993,5.10045,14000000.0
2007-12-06 08:50:00,5.09993,5.10029,5.09863,5.09991,16000000.0
2007-12-06 08:51:00,5.09986,5.10156,5.09986,5.10156,21000000.0
2007-12-06 08:52:00,5.10083,5.10198,5.10033,5.10056,20000000.0
2007-12-06 08:53:00,5.10149,5.1025,5.10128,5.1025,7000000.0
2007-12-06 08:54:00,5.10269,5.10336,5.10175,5.10336,17000000.0
2007-12-06 08:55:00,5.10272,5.10609,5.10272,5.10609,12000000.0
2007-12-06 08:56:00,5.1059,5.10647,5.10385,5.10414,17000000.0
2007-12-06 08:57:00,5.10403,5.10548,5.10332,5.10381,16000000.0
2007-12-06 08:58:00,5.10391,5.10494,5.10346,5.10457,12000000.0
2007-12-06 08:59:00,5.10367,5.10499,5.10323,5.10424,13000000.0
2007-12-06 09:00:00,5.1033,5.10447,5.1023,5.10306,17000000.0
2007-12-06 09:01:00,5.103,5.10371,5.10158,5.10166,13000000.0
2007-12-06 09:02:00,5.1019,5.10235,5.10136,5.10145,8000000.0
2007-12-06 09:03:00,5.10196,5.10224,5.10044,5.10092,16000000.0
2007-12-06 09:04:00,5.10176,5.10183,5.10063,5.10183,8000000.0
2007-12-06 09:05:00,5.10252,5.10252,5.10077,5.10077,11000000.0
2007-12-06 09:06:00,5.10129,5.1023,5.10121,5.10178,10000000.0
2007-12-06 09:07:00,5.10161,5.10304,5.10161,5.10269,10000000.0
2007-12-06 09:08:00,5.10258,5.10406,5.10222,5.10364,19000000.0
2007-12-06 09:09:00,5.10258,5.10302,5.10184,5.10248,16000000.0
2007-12-06 09:10:00,5.10118,5.10267,5.10118,5.10195,8000000.0
2007-12-06 09:11:00,5.10188,5.10304,5.10153,5.10232,11000000.0
2007-12-06 09:12:00,5.10375,5.10494,5.10209,5.10435,16000000.0
2007-12-06 09:13:00,5.10581,5.10594,5.10384,5.10446,15000000.0
2007-12-06 09:14:00,5.10561,5.10561,5.10384,5.10384,17000000.0
2007-12-06 09:15:00,5.10532,5.10532,5.10355,5.10519,12000000.0
2007-12-06 09:16:00,5.10457,5.10529,5.10294,5.1038,14000000.0
2007-12-06 09:17:00,5.10376,5.10504,5.10341,5.10504,14000000.0
2007-12-06 09:18:00,5.10472,5.10504,5.10192,5.10446,18000000.0
2007-12-06 09:19:00,5.10327,5.10404,5.10291,5.10383,14000000.0
2007-12-06 09:20:00,5.10352,5.10417,5.1021,5.1021,18000000.0
2007-12-06 09:21:00,5.10351,5.104,5.10214,5.104,17000000.0
2007-12-06 09:22:00,5.10388,5.10388,5.10182,5.10378,13000000.0
2007-12-06 09:23:00,5.10213,5.10439,5.10213,5.10376,12000000.0
2007-12-06 09:24:00,5.1043,5.10559,5.10307,5.10408,14000000.0
2007-12-06 09:25:00,5.10464,5.10578,5.10464,5.10508,9000000.0
2007-12-06 09:26:00,5.10461,5.10608,5.10453,5.10608,13000000.0
2007-12-06 09:27:00,5.10605,5.10613,5.10453,5.10453,13000000.0
2007-12-06 09:28:00,5.10519,5.10553,5.10413,5.10485,19000000.0
2007-12-06 09:29:00,5.1057,5.10606,5.10471,5.10471,14000000.0
2007-12-06 09:30:00,5.10513,5.10517,5.10389,5.10436,15000000.0
2007-12-06 09:31:00,5.10469,5.10515,5.10389,5.10399,11000000.0
2007-12-06 09:32:00,5.10424,5.10513,5.10303,5.10351,16000000.0
2007-12-06 09:33:00,5.1048,5.1048,5.10268,5.10268,9000000.0
2007-12-06 09:34:00,5.10363,5.10436,5.10325,5.1035,18000000.0
2007-12-06 09:35:00,5.1044,5.10575,5.10403,5.10575,14000000.0
2007-12-06 09:36:00,5.1058,5.1068,5.10493,5.10668,16000000.0
2007-12-06 09:37:00,5.10712,5.10852,5.10645,5.10852,20000000.0
2007-12-06 09:38:00,5.10847,5.11016,5.10762,5.1094,19000000.0
2007-12-06 09:39:00,5.10945,5.1107,5.10859,5.10867,16000000.0
2007-12-06 09:40:00,5.10867,5.10894,5.10716,5.10792,12000000.0
2007-12-06 09:41:00,5.10719,5.10811,5.10601,5.10705,18000000.0
2007-12-06 09:42:00,5.10819,5.10886,5.10737,5.10851,16000000.0
2007-12-06 09:43:00,5.1083,5.10963,5.10792,5.1087,15000000.0
2007-12-06 09:44:00,5.10755,5.11039,5.10544,5.11039,13000000.0
2007-12-06 09:45:00,5.11016,5.11016,5.10852,5.10895,13000000.0
2007-12-06 09:46:00,5.11049,5.11344,5.10833,5.1119,17000000.0
2007-12-06 09:47:00,5.11362,5.1137,5.10909,5.11043,13000000.0
2007-12-06 09:48:00,5.11189,5.11189,5.10886,5.11117,16000000.0
2007-12-06 09:49:00,5.1098,5.11134,5.10865,5.1092,17000000.0
2007-12-06 09:50:00,5.10899,5.11061,5.10789,5.10829,12000000.0
2007-12-06 09:51:00,5.10781,5.1108,5.10732,5.10883,16000000.0
2007-12-06 09:52:00,5.11079,5.11079,5.10804,5.10974,16000000.0
2007-12-06 09:53:00,5.10997,5.11073,5.1086,5.10972,15000000.0
2007-12-06 09:54:00,5.10976,5.10995,5.1084,5.1084,15000000.0
2007-12-06 09:55:00,5.10751,5.10903,5.10686,5.10844,15000000.0
2007-12-06 09:56:00,5.10831,5.11054,5.10813,5.10977,17000000.0
2007-12-06 09:57:00,5.11037,5.11037,5.10888,5.11001,12000000.0
2007-12-06 09:58:00,5.10882,5.1107,5.10797,5.10899,14000000.0
2007-12-06 09:59:00,5.10885,5.10885,5.10739,5.10807,10000000.0
2007-12-06 10:00:00,5.10758,5.10777,5.10694,5.1075,11000000.0
2007-12-06 10:01:00,5.10848,5.11129,5.10744,5.10901,24000000.0
2007-12-06 10:02:00,5.11023,5.11189,5.10972,5.11157,14000000.0
2007-12-06 10:03:00,5.11237,5.11302,5.11053,5.11153,16000000.0
2007-12-06 10:04:00,5.11281,5.11429,5.11239,5.11386,10000000.0
2007-12-06 10:05:00,5.11298,5.11425,5.11296,5.11376,10000000.0
2007-12-06 10:06:00,5.11332,5.11439,5.11292,5.11292,9000000.0
2007-12-06 10:07:00,5.11556,5.11632,5.11375,5.11627,11000000.0
2007-12-06 10:08:00,5.11623,5.11755,5.11538,5.11743,9000000.0
2007-12-06 10:09:00,5.11724,5.11766,5.11631,5.11666,11000000.0
2007-12-06 10:10:00,5.11696,5.11726,5.1162,5.11726,15000000.0
2007-12-06 10:11:00,5.11703,5.11707,5.11565,5.11658,16000000.0
2007-12-06 10:12:00,5.11627,5.11627,5.11379,5.11514,19000000.0
2007-12-06 10:13:00,5.11369,5.11455,5.11362,5.11398,9000000.0
2007-12-06 10:14:00,5.11429,5.11469,5.11372,5.11415,11000000.0
2007-12-06 10:15:00,5.11392,5.11411,5.11263,5.11391,8000000.0
2007-12-06 10:16:00,5.11326,5.11331,5.11176,5.11176,17000000.0
2007-12-06 10:17:00,5.11354,5.11383,5.11205,5.11247,16000000.0
2007-12-06 10:18:00,5.1131,5.11354,5.11212,5.11354,16000000.0
2007-12-06 10:19:00,5.11347,5.1139,5.11205,5.11363,17000000.0
2007-12-06 10:20:00,5.11285,5.11383,5.11218,5.11383,16000000.0
2007-12-06 10:21:00,5.11378,5.11395,5.11294,5.11344,7000000.0
2007-12-06 10:22:00,5.11363,5.11366,5.11251,5.11365,10000000.0
2007-12-06 10:23:00,5.11286,5.11342,5.11169,5.11318,14000000.0
2007-12-06 10:24:00,5.11159,5.11301,5.11156,5.11301,13000000.0
2007-12-06 10:25:00,5.11276,5.11321,5.1119,5.11228,12000000.0
2007-12-06 10:26:00,5.11371,5.11441,5.11316,5.11347,11000000.0
2007-12-06 10:27:00,5.1123,5.11408,5.1123,5.11394,13000000.0
2007-12-06 10:28:00,5.113,5.11457,5.11234,5.1134,13000000.0
2007-12-06 10:29:00,5.11302,5.11485,5.11279,5.11485,11000000.0
2007-12-06 10:30:00,5.1153,5.1153,5.11352,5.11354,9000000.0
2007-12-06 10:31:00,5.11381,5.11396,5.11253,5.1133,16000000.0
2007-12-06 10:32:00,5.11198,5.11278,5.11117,5.11218,9000000.0
2007-12-06 10:33:00,5.11201,5.11298,5.11131,5.1122,12000000.0
2007-12-06 10:34:00,5.11187,5.1127,5.11153,5.11228,11000000.0
2007-12-06 10:35:00,5.11281,5.11281,5.11134,5.11172,17000000.0
2007-12-06 10:36:00,5.11153,5.11234,5.11137,5.11148,10000000.0
2007-12-06 10:37:00,5.11157,5.11204,5.11056,5.11142,15000000.0
2007-12-06 10:38:00,5.11128,5.11188,5.10993,5.11188,17000000.0
2007-12-06 10:39:00,5.11172,5.11232,5.11039,5.11039,13000000.0
2007-12-06 10:40:00,5.11146,5.11183,5.11072,5.11147,10000000.0
2007-12-06 10:41:00,5.11155,5.11155,5.10876,5.10976,15000000.0
2007-12-06 10:42:00,5.10971,5.10971,5.10822,5.10838,12000000.0
2007-12-06 10:43:00,5.11003,5.11024,5.10903,5.10903,13000000.0
2007-12-06 10:44:00,5.10952,5.11044,5.10901,5.11038,12000000.0
2007-12-06 10:45:00,5.10884,5.11026,5.10834,5.10942,13000000.0
2007-12-06 10:46:00,5.11001,5.1102,5.10845,5.10845,13000000.0
2007-12-06 10:47:00,5.10926,5.10949,5.10836,5.1093,7000000.0
2007-12-06 10:48:00,5.10921,5.10964,5.10843,5.10853,12000000.0
2007-12-06 10:49:00,5.10965,5.11015,5.10799,5.10799,10000000.0
2007-12-06 10:50:00,5.10905,5.11095,5.10868,5.10997,14000000.0
2007-12-06 10:51:00,5.10937,5.11071,5.10937,5.11047,11000000.0
2007-12-06 10:52:00,5.11051,5.11077,5.10979,5.11001,20000000.0
2007-12-06 10:53:00,5.10973,5.11152,5.10973,5.11116,9000000.0
2007-12-06 10:54:00,5.11033,5.11091,5.10902,5.11022,18000000.0
2007-12-06 10:55:00,5.10976,5.11105,5.10963,5.11095,10000000.0
2007-12-06 10:56:00,5.11183,5.11183,5.1105,5.11137,11000000.0
2007-12-06 10:57:00,5.11173,5.11173,5.11008,5.11133,8000000.0
2007-12-06 10:58:00,5.1095,5.11164,5.1095,5.11081,10000000.0
2007-12-06 10:59:00,5.11127,5.11135,5.11048,5.11071,10000000.0
2007-12-06 11:00:00,5.11037,5.11138,5.11019,5.11019,15000000.0
2007-12-06 11:01:00,5.11106,5.11135,5.10998,5.10998,12000000.0
2007-12-06 11:02:00,5.10962,5.11131,5.1096,5.11026,8000000.0
2007-12-06 11:03:00,5.11022,5.11107,5.11002,5.11018,11000000.0
2007-12-06 11:04:00,5.11136,5.11136,5.11015,5.1109,15000000.0
2007-12-06 11:05:00,5.1109,5.11135,5.10961,5.11133,17000000.0
2007-12-06 11:06:00,5.1105,5.11148,5.10983,5.11148,12000000.0
2007-12-06 11:07:00,5.11142,5.11142,5.11022,5.1106,11000000.0
2007-12-06 11:08:00,5.11029,5.11226,5.11029,5.11208,22000000.0
2007-12-06 11:09:00,5.11149,5.11185,5.11067,5.11185,9000000.0
2007-12-06 11:10:00,5.11037,5.11079,5.10923,5.11,16000000.0
2007-12-06 11:11:00,5.11091,5.11119,5.1098,5.11001,7000000.0
2007-12-06 11:12:00,5.11121,5.11121,5.10991,5.10997,15000000.0
2007-12-06 11:13:00,5.111,5.11107,5.10992,5.11027,11000000.0
2007-12-06 11:14:00,5.11067,5.11109,5.10951,5.10951,18000000.0
2007-12-06 11:15:00,5.11022,5.11045,5.10957,5.10997,11000000.0
2007-12-06 11:16:00,5.10856,5.11046,5.10856,5.11046,13000000.0
2007-12-06 11:17:00,5.10887,5.11002,5.10832,5.10977,13000000.0
2007-12-06 11:18:00,5.11062,5.11062,5.10881,5.10954,9000000.0
2007-12-06 11:19:00,5.1107,5.11143,5.10941,5.1095,17000000.0
2007-12-06 11:20:00,5.1096,5.1109,5.10887,5.10953,14000000.0
2007-12-06 11:21:00,5.11079,5.11093,5.10916,5.10916,14000000.0
2007-12-06 11:22:00,5.11076,5.11103,5.10898,5.11062,22000000.0
2007-12-06 11:23:00,5.11054,5.11149,5.11047,5.11149,8000000.0
2007-12-06 11:24:00,5.11056,5.11145,5.11013,5.11142,18000000.0
2007-12-06 11:25:00,5.111,5.111,5.10913,5.10913,9000000.0
2007-12-06 11:26:00,5.10887,5.10987,5.1082,5.10859,15000000.0
2007-12-06 11:27:00,5.10757,5.10948,5.10757,5.10899,10000000.0
2007-12-06 11:28:00,5.10977,5.10977,5.10863,5.10878,13000000.0
2007-12-06 11:29:00,5.10906,5.10974,5.10848,5.10939,17000000.0
2007-12-06 11:30:00,5.10895,5.10976,5.10812,5.10902,13000000.0
2007-12-06 11:31:00,5.10824,5.10954,5.10812,5.109,12000000.0
2007-12-06 11:32:00,5.10791,5.10972,5.10775,5.10775,20000000.0
2007-12-06 11:33:00,5.10898,5.10915,5.10757,5.1081,16000000.0
2007-12-06 11:34:00,5.11044,5.11092,5.10881,5.11028,13000000.0
2007-12-06 11:35:00,5.11063,5.11094,5.10903,5.11065,14000000.0
2007-12-06 11:36:00,5.11183,5.11189,5.11034,5.11174,11000000.0
2007-12-06 11:37:00,5.11208,5.11208,5.11005,5.11126,16000000.0
2007-12-06 11:38:00,5.11105,5.11197,5.11034,5.11186,8000000.0
2007-12-06 11:39:00,5.11005,5.11152,5.11005,5.1109,11000000.0
2007-12-06 11:40:00,5.11167,5.11206,5.11031,5.11164,12000000.0
2007-12-06 11:41:00,5.11212,5.11281,5.11172,5.11275,10000000.0
2007-12-06 11:42:00,5.11318,5.11462,5.1119,5.11462,10000000.0
2007-12-06 11:43:00,5.11549,5.11549,5.11351,5.11492,17000000.0
2007-12-06 11:44:00,5.11474,5.11552,5.11338,5.11428,15000000.0
2007-12-06 11:45:00,5.11544,5.11644,5.11384,5.11547,16000000.0
2007-12-06 11:46:00,5.11354,5.1141,5.11305,5.11305,7000000.0
2007-12-06 11:47:00,5.11472,5.11478,5.11294,5.11444,16000000.0
2007-12-06 11:48:00,5.11405,5.11582,5.11405,5.11512,13000000.0
2007-12-06 11:49:00,5.11486,5.1162,5.1144,5.1162,10000000.0
2007-12-06 11:50:00,5.11495,5.11602,5.11395,5.11395,12000000.0
2007-12-06 11:51:00,5.115,5.11557,5.11353,5.11493,14000000.0
2007-12-06 11:52:00,5.11502,5.11508,5.11255,5.11255,18000000.0
2007-12-06 11:53:00,5.11488,5.11598,5.11272,5.11317,16000000.0
2007-12-06 11:54:00,5.11393,5.11431,5.11283,5.11402,8000000.0
2007-12-06 11:55:00,5.11315,5.1139,5.11295,5.11336,8000000.0
2007-12-06 11:56:00,5.11365,5.11367,5.11208,5.11208,8000000.0
2007-12-06 11:57:00,5.11202,5.11376,5.1119,5.11376,11000000.0
2007-12-06 11:58:00,5.1122,5.11356,5.1122,5.11276,14000000.0
2007-12-06 11:59:00,5.11419,5.11441,5.11299,5.11415,11000000.0
2007-12-06 12:00:00,5.1151,5.11583,5.11361,5.11431,15000000.0
2007-12-06 12:01:00,5.11592,5.11592,5.11448,5.11534,13000000.0
2007-12-06 12:02:00,5.11536,5.11536,5.11397,5.1147,15000000.0
2007-12-06 12:03:00,5.11425,5.11518,5.11378,5.11518,11000000.0
2007-12-06 12:04:00,5.11549,5.11558,5.11398,5.11483,9000000.0
2007-12-06 12:05:00,5.11429,5.11551,5.11413,5.11551,9000000.0
2007-12-06 12:06:00,5.11527,5.11601,5.11451,5.11563,15000000.0
2007-12-06 12:07:00,5.11511,5.11555,5.11376,5.11391,11000000.0
2007-12-06 12:08:00,5.11563,5.11563,5.11326,5.11425,8000000.0
2007-12-06 12:09:00,5.11566,5.11566,5.11348,5.11486,18000000.0
2007-12-06 12:10:00,5.11268,5.11404,5.11233,5.11342,14000000.0
2007-12-06 12:11:00,5.1126,5.1137,5.11226,5.11266,9000000.0
2007-12-06 12:12:00,5.11293,5.11335,5.11212,5.11334,18000000.0
2007-12-06 12:13:00,5.11296,5.11322,5.11179,5.11321,12000000.0
2007-12-06 12:14:00,5.11201,5.11293,5.11024,5.11024,10000000.0
2007-12-06 12:15:00,5.11184,5.11222,5.10982,5.11072,8000000.0
2007-12-06 12:16:00,5.11028,5.11134,5.10935,5.10962,14000000.0
2007-12-06 12:17:00,5.11156,5.11156,5.11008,5.11138,13000000.0
2007-12-06 12:18:00,5.11116,5.11135,5.11027,5.11033,10000000.0
2007-12-06 12:19:00,5.10982,5.11244,5.10982,5.11244,11000000.0
2007-12-06 12:20:00,5.11106,5.11197,5.11068,5.11191,8000000.0
2007-12-06 12:21:00,5.11187,5.11237,5.11096,5.11218,20000000.0
2007-12-06 12:22:00,5.11167,5.11221,5.11084,5.11198,14000000.0
2007-12-06 12:23:00,5.11247,5.11247,5.11065,5.11065,11000000.0
2007-12-06 12:24:00,5.11116,5.11252,5.11113,5.11113,17000000.0
2007-12-06 12:25:00,5.11237,5.11241,5.11075,5.1108,12000000.0
2007-12-06 12:26:00,5.11104,5.11178,5.11092,5.11133,7000000.0
2007-12-06 12:27:00,5.11239,5.11268,5.11126,5.11222,7000000.0
2007-12-06 12:28:00,5.11189,5.11302,5.11113,5.11113,19000000.0
2007-12-06 12:29:00,5.11135,5.11304,5.11135,5.11304,12000000.0
2007-12-06 12:30:00,5.11391,5.11412,5.11319,5.11323,10000000.0
2007-12-06 12:31:00,5.1127,5.11414,5.11252,5.11252,12000000.0
2007-12-06 12:32:00,5.11263,5.11397,5.11166,5.11166,12000000.0
2007-12-06 12:33:00,5.112,5.11326,5.11187,5.11294,15000000.0
2007-12-06 12:34:00,5.11183,5.11337,5.11162,5.11307,12000000.0
2007-12-06 12:35:00,5.11306,5.11307,5.11156,5.1124,12000000.0
2007-12-06 12:36:00,5.11104,5.11255,5.11061,5.11221,15000000.0
2007-12-06 12:37:00,5.11127,5.1125,5.11089,5.1125,8000000.0
2007-12-06 12:38:00,5.11212,5.1126,5.1105,5.1105,15000000.0
2007-12-06 12:39:00,5.11196,5.11205,5.1105,5.11156,14000000.0
2007-12-06 12:40:00,5.11193,5.11193,5.11015,5.11132,18000000.0
2007-12-06 12:41:00,5.11086,5.11181,5.11046,5.11181,11000000.0
2007-12-06 12:42:00,5.11124,5.11245,5.1104,5.11118,17000000.0
2007-12-06 12:43:00,5.11126,5.1117,5.11089,5.11108,11000000.0
2007-12-06 12:44:00,5.11229,5.11241,5.11055,5.11194,13000000.0
2007-12-06 12:45:00,5.1106,5.1126,5.1106,5.1126,10000000.0
2007-12-06 12:46:00,5.11288,5.11296,5.11161,5.11217,20000000.0
2007-12-06 12:47:00,5.11295,5.11298,5.11137,5.11194,10000000.0
2007-12-06 12:48:00,5.11275,5.11354,5.11154,5.11354,10000000.0
2007-12-06 12:49:00,5.11286,5.11324,5.11196,5.11284,15000000.0
2007-12-06 12:50:00,5.11303,5.11303,5.11095,5.11167,14000000.0
2007-12-06 12:51:00,5.11287,5.11287,5.11121,5.11173,14000000.0
2007-12-06 12:52:00,5.11278,5.11282,5.11205,5.11282,9000000.0
2007-12-06 12:53:00,5.113,5.113,5.11214,5.11262,9000000.0
2007-12-06 12:54:00,5.11327,5.11327,5.11209,5.11239,20000000.0
2007-12-06 12:55:00,5.11333,5.11348,5.1119,5.11239,12000000.0
2007-12-06 12:56:00,5.11326,5.11444,5.11317,5.11444,7000000.0
2007-12-06 12:57:00,5.1142,5.11486,5.11347,5.11372,13000000.0
2007-12-06 12:58:00,5.11354,5.11475,5.11305,5.11462,16000000.0
2007-12-06 12:59:00,5.11501,5.11591,5.11398,5.11525,14000000.0
2007-12-06 13:00:00,5.11559,5.11571,5.11429,5.11498,12000000.0
2007-12-06 13:01:00,5.11447,5.11521,5.11367,5.11367,17000000.0
2007-12-06 13:02:00,5.11455,5.11493,5.1131,5.11326,10000000.0
2007-12-06 13:03:00,5.11368,5.11399,5.11229,5.1139,22000000.0
2007-12-06 13:04:00,5.11344,5.11442,5.11294,5.11442,20000000.0
2007-12-06 13:05:00,5.11473,5.11533,5.11357,5.11488,14000000.0
2007-12-06 13:06:00,5.11547,5.11553,5.11314,5.11461,17000000.0
2007-12-06 13:07:00,5.11506,5.11506,5.11361,5.11455,22000000.0
2007-12-06 13:08:00,5.11451,5.11452,5.11289,5.11434,12000000.0
2007-12-06 13:09:00,5.11414,5.11525,5.11414,5.11415,12000000.0
2007-12-06 13:10:00,5.1151,5.11601,5.11435,5.11499,20000000.0
2007-12-06 13:11:00,5.11548,5.11655,5.11518,5.1165,12000000.0
2007-12-06 13:12:00,5.11686,5.1183,5.11532,5.1183,16000000.0
2007-12-06 13:13:00,5.11896,5.11941,5.11692,5.11797,14000000.0
2007-12-06 13:14:00,5.11722,5.11812,5.1167,5.11812,17000000.0
2007-12-06 13:15:00,5.11829,5.11829,5.11716,5.11732,7000000.0
2007-12-06 13:16:00,5.11725,5.11778,5.11651,5.11677,9000000.0
2007-12-06 13:17:00,5.11677,5.11752,5.11551,5.11607,15000000.0
2007-12-06 13:18:00,5.11758,5.11787,5.11596,5.11773,17000000.0
2007-12-06 13:19:00,5.11764,5.11779,5.11597,5.11779,15000000.0
2007-12-06 13:20:00,5.1175,5.1175,5.11595,5.11693,12000000.0
2007-12-06 13:21:00,5.11747,5.11812,5.11636,5.11812,24000000.0
2007-12-06 13:22:00,5.11814,5.11853,5.11657,5.11768,12000000.0
2007-12-06 13:23:00,5.11792,5.11813,5.11656,5.1171,12000000.0
2007-12-06 13:24:00,5.11734,5.11802,5.11638,5.11655,18000000.0
2007-12-06 13:25:00,5.11796,5.11796,5.11697,5.11767,12000000.0
2007-12-06 13:26:00,5.11638,5.11744,5.11631,5.11669,12000000.0
2007-12-06 13:27:00,5.11604,5.11766,5.11599,5.11766,9000000.0
2007-12-06 13:28:00,5.11812,5.11816,5.11674,5.11789,15000000.0
2007-12-06 13:29:00,5.11642,5.11833,5.11609,5.11779,14000000.0
2007-12-06 13:30:00,5.11712,5.11807,5.11698,5.11797,11000000.0
2007-12-06 13:31:00,5.11768,5.11919,5.11707,5.11919,11000000.0
2007-12-06 13:32:00,5.11884,5.11975,5.11813,5.11972,8000000.0
2007-12-06 13:33:00,5.12016,5.12065,5.11853,5.1189,14000000.0
2007-12-06 13:34:00,5.12033,5.12131,5.11999,5.1211,11000000.0
2007-12-06 13:35:00,5.1206,5.12301,5.1206,5.12224,16000000.0
2007-12-06 13:36:00,5.12163,5.12382,5.12163,5.12354,8000000.0
2007-12-06 13:37:00,5.12214,5.12362,5.12139,5.12319,17000000.0
2007-12-06 13:38:00,5.12238,5.12266,5.12077,5.12252,14000000.0
2007-12-06 13:39:00,5.12259,5.12259,5.12125,5.12199,10000000.0
2007-12-06 13:40:00,5.1225,5.1226,5.12071,5.12109,8000000.0
2007-12-06 13:41:00,5.12107,5.12175,5.12031,5.12031,11000000.0
2007-12-06 13:42:00,5.11968,5.12058,5.11805,5.11964,14000000.0
2007-12-06 13:43:00,5.11937,5.11966,5.11764,5.11959,11000000.0
2007-12-06 13:44:00,5.12015,5.12135,5.11938,5.12046,11000000.0
2007-12-06 13:45:00,5.12101,5.12101,5.11921,5.11921,14000000.0
2007-12-06 13:46:00,5.11935,5.11999,5.11901,5.11915,11000000.0
2007-12-06 13:47:00,5.11988,5.1202,5.11911,5.11938,13000000.0
2007-12-06 13:48:00,5.1202,5.1202,5.11786,5.11972,14000000.0
2007-12-06 13:49:00,5.11807,5.12012,5.11803,5.11955,12000000.0
2007-12-06 13:50:00,5.11814,5.1202,5.11814,5.11964,16000000.0
2007-12-06 13:51:00,5.11982,5.12057,5.11895,5.12031,14000000.0
2007-12-06 13:52:00,5.11932,5.11997,5.11883,5.11997,10000000.0
2007-12-06 13:53:00,5.11913,5.12011,5.11877,5.12011,10000000.0
2007-12-06 13:54:00,5.12044,5.12044,5.11815,5.1183,8000000.0
2007-12-06 13:55:00,5.11827,5.12039,5.11827,5.12039,13000000.0
2007-12-06 13:56:00,5.11891,5.12008,5.11848,5.11903,17000000.0
2007-12-06 13:57:00,5.11855,5.11983,5.11749,5.118,13000000.0
2007-12-06 13:58:00,5.11924,5.11927,5.1181,5.11922,7000000.0
2007-12-06 13:59:00,5.11774,5.11925,5.11754,5.1192,9000000.0
2007-12-06 14:00:00,5.11926,5.11926,5.11538,5.11649,7000000.0
2007-12-06 14:01:00,5.11879,5.11927,5.11663,5.11726,11000000.0
2007-12-06 14:02:00,5.11773,5.12096,5.1176,5.11912,19000000.0
2007-12-06 14:03:00,5.1194,5.12144,5.11837,5.12066,13000000.0
2007-12-06 14:04:00,5.12024,5.12208,5.11931,5.11962,22000000.0
2007-12-06 14:05:00,5.1193,5.12128,5.11902,5.12056,17000000.0
2007-12-06 14:06:00,5.12148,5.12187,5.12049,5.12108,11000000.0
2007-12-06 14:07:00,5.12292,5.12295,5.12028,5.12295,9000000.0
2007-12-06 14:08:00,5.12269,5.12456,5.12181,5.12456,11000000.0
2007-12-06 14:09:00,5.12365,5.12685,5.12326,5.12409,12000000.0
2007-12-06 14:10:00,5.12643,5.12652,5.12246,5.12315,13000000.0
2007-12-06 14:11:00,5.12388,5.12703,5.12305,5.12319,14000000.0
2007-12-06 14:12:00,5.12304,5.12382,5.12194,5.123,11000000.0
2007-12-06 14:13:00,5.12266,5.12266,5.11894,5.11894,11000000.0
2007-12-06 14:14:00,5.12012,5.12048,5.11868,5.12048,7000000.0
2007-12-06 14:15:00,5.12125,5.12125,5.12011,5.12089,14000000.0
2007-12-06 14:16:00,5.11958,5.12039,5.11712,5.11932,13000000.0
2007-12-06 14:17:00,5.11856,5.11981,5.11766,5.11972,22000000.0
2007-12-06 14:18:00,5.11875,5.12023,5.11842,5.11952,15000000.0
2007-12-06 14:19:00,5.12077,5.12084,5.11881,5.12024,12000000.0
2007-12-06 14:20:00,5.11838,5.12045,5.11833,5.12017,7000000.0
2007-12-06 14:21:00,5.11862,5.12069,5.11862,5.11977,13000000.0
2007-12-06 14:22:00,5.12111,5.12111,5.11955,5.12012,8000000.0
2007-12-06 14:23:00,5.12204,5.12259,5.12045,5.12103,11000000.0
2007-12-06 14:24:00,5.12326,5.12326,5.12167,5.12259,13000000.0
2007-12-06 14:25:00,5.12325,5.12512,5.12205,5.12375,15000000.0
2007-12-06 14:26:00,5.12216,5.12364,5.12162,5.12162,8000000.0
2007-12-06 14:27:00,5.12177,5.1224,5.12082,5.1224,10000000.0
2007-12-06 14:28:00,5.12116,5.12203,5.12026,5.12167,11000000.0
2007-12-06 14:29:00,5.12031,5.12198,5.12031,5.12041,21000000.0
2007-12-06 14:30:00,5.121,5.12166,5.12006,5.12072,11000000.0
2007-12-06 14:31:00,5.1224,5.1224,5.12099,5.12202,17000000.0
2007-12-06 14:32:00,5.12134,5.12173,5.12011,5.12025,15000000.0
2007-12-06 14:33:00,5.12026,5.12092,5.11981,5.12019,8000000.0
2007-12-06 14:34:00,5.11944,5.12078,5.1193,5.11969,9000000.0
2007-12-06 14:35:00,5.12001,5.12055,5.11895,5.11951,11000000.0
2007-12-06 14:36:00,5.11846,5.12078,5.11846,5.12013,15000000.0
2007-12-06 14:37:00,5.11992,5.12034,5.11898,5.12017,8000000.0
2007-12-06 14:38:00,5.1204,5.12102,5.11946,5.12083,10000000.0
2007-12-06 14:39:00,5.12049,5.12135,5.11935,5.12134,19000000.0
2007-12-06 14:40:00,5.12179,5.12179,5.11902,5.11902,15000000.0
2007-12-06 14:41:00,5.12027,5.12042,5.11854,5.11854,15000000.0
2007-12-06 14:42:00,5.11932,5.12158,5.11886,5.12118,17000000.0
2007-12-06 14:43:00,5.11948,5.12085,5.11944,5.11944,15000000.0
2007-12-06 14:44:00,5.12076,5.12136,5.11945,5.12122,15000000.0
2007-12-06 14:45:00,5.12117,5.12139,5.11918,5.12022,9000000.0
2007-12-06 14:46:00,5.12009,5.12009,5.11884,5.11954,11000000.0
2007-12-06 14:47:00,5.11827,5.12031,5.11824,5.12031,12000000.0
2007-12-06 14:48:00,5.12063,5.12178,5.11899,5.12122,12000000.0
2007-12-06 14:49:00,5.1212,5.12147,5.11909,5.12147,12000000.0
2007-12-06 14:50:00,5.12231,5.12307,5.12031,5.12111,15000000.0
2007-12-06 14:51:00,5.12142,5.12229,5.12129,5.1216,10000000.0
2007-12-06 14:52:00,5.12248,5.12258,5.12101,5.12188,13000000.0
2007-12-06 14:53:00,5.12156,5.12271,5.12036,5.12174,13000000.0
2007-12-06 14:54:00,5.1214,5.12171,5.11994,5.11994,9000000.0
2007-12-06 14:55:00,5.12168,5.12231,5.12073,5.1211,16000000.0
2007-12-06 14:56:00,5.12176,5.12178,5.12001,5.12138,15000000.0
2007-12-06 14:57:00,5.12058,5.12165,5.12001,5.12082,15000000.0
2007-12-06 14:58:00,5.12023,5.1215,5.11988,5.1215,11000000.0
2007-12-06 14:59:00,5.11991,5.12135,5.11954,5.11954,14000000.0
2007-12-06 15:00:00,5.12085,5.12095,5.11951,5.12095,18000000.0
2007-12-06 15:01:00,5.12021,5.12034,5.11866,5.11866,12000000.0
2007-12-06 15:02:00,5.11874,5.12021,5.11849,5.11849,7000000.0
2007-12-06 15:03:00,5.1188,5.1188,5.11742,5.11742,18000000.0
2007-12-06 15:04:00,5.11859,5.11891,5.11738,5.11878,21000000.0
2007-12-06 15:05:00,5.11801,5.11877,5.11706,5.1173,13000000.0
2007-12-06 15:06:00,5.1176,5.11803,5.11645,5.11645,14000000.0
2007-12-06 15:07:00,5.11797,5.1184,5.11661,5.11831,22000000.0
2007-12-06 15:08:00,5.1172,5.11808,5.1167,5.11735,10000000.0
2007-12-06 15:09:00,5.11722,5.11801,5.11686,5.11798,9000000.0
2007-12-06 15:10:00,5.11788,5.11813,5.11646,5.1173,14000000.0
2007-12-06 15:11:00,5.1175,5.1175,5.11616,5.11616,12000000.0
2007-12-06 15:12:00,5.117,5.11757,5.1167,5.11701,13000000.0
2007-12-06 15:13:00,5.11778,5.11872,5.1171,5.11872,12000000.0
2007-12-06 15:14:00,5.11893,5.11893,5.11752,5.11766,10000000.0
2007-12-06 15:15:00,5.11925,5.11948,5.11806,5.11863,16000000.0
2007-12-06 15:16:00,5.11811,5.11907,5.11806,5.11823,15000000.0
2007-12-06 15:17:00,5.11827,5.11877,5.11745,5.11875,14000000.0
2007-12-06 15:18:00,5.11762,5.11835,5.11709,5.11754,12000000.0
2007-12-06 15:19:00,5.11836,5.11929,5.11745,5.11929,11000000.0
2007-12-06 15:20:00,5.11693,5.11855,5.11643,5.1183,14000000.0
2007-12-06 15:21:00,5.11863,5.11885,5.11634,5.11795,14000000.0
2007-12-06 15:22:00,5.11732,5.11832,5.1172,5.11806,10000000.0
2007-12-06 15:23:00,5.11762,5.11804,5.11504,5.11548,11000000.0
2007-12-06 15:24:00,5.11402,5.11552,5.11402,5.11552,10000000.0
2007-12-06 15:25:00,5.11486,5.11547,5.11381,5.11547,16000000.0
2007-12-06 15:26:00,5.11512,5.11525,5.11322,5.11525,15000000.0
2007-12-06 15:27:00,5.11558,5.11558,5.11364,5.11364,10000000.0
2007-12-06 15:28:00,5.11515,5.11515,5.11266,5.11266,11000000.0
2007-12-06 15:29:00,5.11336,5.11433,5.11218,5.11277,19000000.0
2007-12-06 15:30:00,5.11288,5.11362,5.1121,5.11362,10000000.0
2007-12-06 15:31:00,5.11342,5.11342,5.11197,5.11276,14000000.0
2007-12-06 15:32:00,5.1125,5.11292,5.11098,5.1129,12000000.0
2007-12-06 15:33:00,5.11253,5.11332,5.1113,5.11332,20000000.0
2007-12-06 15:34:00,5.11289,5.11304,5.11119,5.1116,12000000.0
2007-12-06 15:35:00,5.11229,5.11279,5.11021,5.11279,12000000.0
2007-12-06 15:36:00,5.11358,5.11381,5.11178,5.1134,10000000.0
2007-12-06 15:37:00,5.11301,5.11301,5.10874,5.10874,10000000.0
2007-12-06 15:38:00,5.1085,5.11085,5.1085,5.10915,13000000.0
2007-12-06 15:39:00,5.1093,5.10991,5.10864,5.10931,7000000.0
2007-12-06 15:40:00,5.10966,5.11131,5.10928,5.10996,10000000.0
2007-12-06 15:41:00,5.11003,5.11105,5.10937,5.11105,9000000.0
2007-12-06 15:42:00,5.11093,5.11093,5.1091,5.11093,13000000.0
2007-12-06 15:43:00,5.10995,5.11211,5.10995,5.11138,16000000.0
2007-12-06 15:44:00,5.11118,5.11144,5.10877,5.11144,14000000.0
2007-12-06 15:45:00,5.11112,5.11112,5.10831,5.10954,15000000.0
2007-12-06 15:46:00,5.10905,5.10947,5.10524,5.10591,13000000.0
2007-12-06 15:47:00,5.10643,5.10749,5.10033,5.10178,9000000.0
2007-12-06 15:48:00,5.10224,5.10317,5.10012,5.10233,21000000.0
2007-12-06 15:49:00,5.10161,5.10381,5.10142,5.10197,23000000.0
2007-12-06 15:50:00,5.1035,5.1035,5.10237,5.1031,12000000.0
2007-12-06 15:51:00,5.10354,5.10452,5.10263,5.10346,19000000.0
2007-12-06 15:52:00,5.10436,5.10452,5.10222,5.10281,15000000.0
2007-12-06 15:53:00,5.10282,5.10339,5.10164,5.10189,14000000.0
2007-12-06 15:54:00,5.10285,5.10299,5.10153,5.10235,15000000.0
2007-12-06 15:55:00,5.10334,5.10334,5.10155,5.10315,12000000.0
2007-12-06 15:56:00,5.10328,5.10328,5.09999,5.10046,18000000.0
2007-12-06 15:57:00,5.09904,5.10082,5.09904,5.10069,10000000.0
2007-12-06 15:58:00,5.09968,5.10058,5.0987,5.0988,22000000.0
2007-12-06 15:59:00,5.10017,5.10142,5.09881,5.10017,12000000.0
2007-12-06 16:00:00,5.10027,5.10177,5.09928,5.1,12000000.0
2007-12-06 16:01:00,5.10127,5.10141,5.09906,5.09906,12000000.0
2007-12-06 16:02:00,5.10047,5.10184,5.0994,5.10044,13000000.0
2007-12-06 16:03:00,5.10002,5.10193,5.1,5.10193,13000000.0
2007-12-06 16:04:00,5.10165,5.10255,5.10142,5.10255,11000000.0
2007-12-06 16:05:00,5.10187,5.10241,5.10097,5.10241,9000000.0
2007-12-06 16:06:00,5.10096,5.10329,5.10084,5.10084,14000000.0
2007-12-06 16:07:00,5.10317,5.10444,5.10182,5.10266,15000000.0
2007-12-06 16:08:00,5.10421,5.10541,5.10329,5.1052,15000000.0
2007-12-06 16:09:00,5.10413,5.10532,5.10382,5.10403,17000000.0
2007-12-06 16:10:00,5.10415,5.10583,5.10367,5.10384,14000000.0
2007-12-06 16:11:00,5.10477,5.10574,5.10407,5.10574,9000000.0
2007-12-06 16:12:00,5.10535,5.10693,5.10491,5.10491,15000000.0
2007-12-06 16:13:00,5.10552,5.10552,5.10375,5.10397,14000000.0
2007-12-06 16:14:00,5.1047,5.10501,5.10345,5.10362,12000000.0
2007-12-06 16:15:00,5.10247,5.10457,5.10247,5.10322,14000000.0
2007-12-06 16:16:00,5.10258,5.10361,5.10031,5.1024,13000000.0
2007-12-06 16:17:00,5.10257,5.10367,5.10129,5.10276,18000000.0
2007-12-06 16:18:00,5.10261,5.10373,5.09753,5.09885,13000000.0
2007-12-06 16:19:00,5.09889,5.09941,5.09745,5.09763,8000000.0
2007-12-06 16:20:00,5.09782,5.09953,5.09782,5.09927,13000000.0
2007-12-06 16:21:00,5.09935,5.10011,5.09804,5.10011,12000000.0
2007-12-06 16:22:00,5.09986,5.10037,5.09851,5.10037,11000000.0
2007-12-06 16:23:00,5.10082,5.10082,5.09891,5.09911,14000000.0
2007-12-06 16:24:00,5.09919,5.09987,5.09783,5.09872,15000000.0
2007-12-06 16:25:00,5.09876,5.09876,5.0973,5.09856,11000000.0
2007-12-06 16:26:00,5.09826,5.09846,5.09762,5.09846,8000000.0
2007-12-06 16:27:00,5.09887,5.0992,5.0975,5.09804,10000000.0
2007-12-06 16:28:00,5.09847,5.09852,5.09531,5.09556,15000000.0
2007-12-06 16:29:00,5.09674,5.09676,5.09155,5.09155,7000000.0
2007-12-06 16:30:00,5.09168,5.09344,5.09032,5.0922,16000000.0
2007-12-06 16:31:00,5.09062,5.0932,5.09062,5.09301,14000000.0
2007-12-06 16:32:00,5.09356,5.0943,5.09256,5.09411,7000000.0
2007-12-06 16:33:00,5.09398,5.09508,5.09347,5.09502,8000000.0
2007-12-06 16:34:00,5.09325,5.09465,5.09325,5.0939,8000000.0
2007-12-06 16:35:00,5.09339,5.09433,5.09267,5.09349,9000000.0
2007-12-06 16:36:00,5.09319,5.09423,5.09237,5.09364,13000000.0
2007-12-06 16:37:00,5.09346,5.09346,5.09131,5.09131,18000000.0
2007-12-06 16:38:00,5.09291,5.09341,5.09175,5.09186,18000000.0
2007-12-06 16:39:00,5.09234,5.09294,5.09154,5.09281,20000000.0
2007-12-06 16:40:00,5.09201,5.09248,5.09137,5.09238,13000000.0
2007-12-06 16:41:00,5.09106,5.09251,5.09021,5.09045,20000000.0
2007-12-06 16:42:00,5.09223,5.09239,5.09106,5.09197,18000000.0
2007-12-06 16:43:00,5.09202,5.09204,5.09083,5.0912,15000000.0
2007-12-06 16:44:00,5.09262,5.09262,5.09015,5.0913,20000000.0
2007-12-06 16:45:00,5.09108,5.09204,5.09021,5.09202,13000000.0
2007-12-06 16:46:00,5.09143,5.09167,5.08978,5.09167,15000000.0
2007-12-06 16:47:00,5.09115,5.09197,5.09064,5.09115,8000000.0
2007-12-06 16:48:00,5.09243,5.09334,5.09148,5.0919,11000000.0
2007-12-06 16:49:00,5.09375,5.09407,5.09124,5.09124,12000000.0
2007-12-06 16:50:00,5.09039,5.0938,5.09023,5.09134,15000000.0
2007-12-06 16:51:00,5.09164,5.0948,5.09083,5.0948,18000000.0
2007-12-06 16:52:00,5.09282,5.09445,5.09235,5.09392,14000000.0
2007-12-06 16:53:00,5.095,5.09503,5.09308,5.09308,8000000.0
2007-12-06 16:54:00,5.09325,5.0951,5.093,5.0951,11000000.0
2007-12-06 16:55:00,5.09434,5.09439,5.09305,5.09386,12000000.0
2007-12-06 16:56:00,5.09269,5.09452,5.09233,5.09452,10000000.0
2007-12-06 16:57:00,5.09499,5.09523,5.09319,5.09398,8000000.0
2007-12-06 16:58:00,5.09337,5.09517,5.09337,5.09517,9000000.0
2007-12-06 16:59:00,5.09427,5.09601,5.09379,5.09493,13000000.0
2007-12-06 17:00:00,5.09575,5.09575,5.09462,5.09562,11000000.0
2007-12-06 17:01:00,5.09459,5.0959,5.09376,5.09496,12000000.0
2007-12-06 17:02:00,5.09424,5.09504,5.09349,5.09495,10000000.0
2007-12-06 17:03:00,5.09433,5.09487,5.09261,5.09261,16000000.0
2007-12-06 17:04:00,5.09432,5.09517,5.09273,5.09282,13000000.0
2007-12-06 17:05:00,5.09295,5.0949,5.09164,5.09252,16000000.0
2007-12-06 17:06:00,5.0921,5.09427,5.09062,5.09062,12000000.0
2007-12-06 17:07:00,5.09098,5.09375,5.09048,5.09164,8000000.0
2007-12-06 17:08:00,5.09038,5.09499,5.09038,5.09471,21000000.0
2007-12-06 17:09:00,5.09147,5.0928,5.08936,5.09208,16000000.0
2007-12-06 17:10:00,5.09162,5.09222,5.09031,5.09183,11000000.0
2007-12-06 17:11:00,5.09099,5.09168,5.09067,5.091,11000000.0
2007-12-06 17:12:00,5.09138,5.09138,5.0901,5.09052,9000000.0
2007-12-06 17:13:00,5.0909,5.0915,5.08924,5.0915,9000000.0
2007-12-06 17:14:00,5.09129,5.09385,5.09074,5.0931,17000000.0
2007-12-06 17:15:00,5.09414,5.09414,5.09174,5.09264,11000000.0
2007-12-06 17:16:00,5.09209,5.09297,5.09105,5.09132,15000000.0
2007-12-06 17:17:00,5.09219,5.09257,5.09066,5.09219,13000000.0
2007-12-06 17:18:00,5.09183,5.09382,5.09144,5.09382,15000000.0
2007-12-06 17:19:00,5.09413,5.09413,5.09158,5.09265,17000000.0
2007-12-06 17:20:00,5.09286,5.09286,5.09188,5.09261,12000000.0
2007-12-06 17:21:00,5.0927,5.0927,5.09169,5.09169,7000000.0
2007-12-06 17:22:00,5.09334,5.09367,5.09198,5.09268,14000000.0
2007-12-06 17:23:00,5.09295,5.09396,5.09221,5.09256,13000000.0
2007-12-06 17:24:00,5.09285,5.0943,5.09266,5.09409,9000000.0
2007-12-06 17:25:00,5.09503,5.09503,5.09375,5.09415,11000000.0
2007-12-06 17:26:00,5.09386,5.09486,5.09341,5.0943,16000000.0
2007-12-06 17:27:00,5.09504,5.09504,5.09355,5.09463,9000000.0
2007-12-06 17:28:00,5.09403,5.09519,5.09331,5.09409,15000000.0
2007-12-06 17:29:00,5.09387,5.09478,5.09375,5.09411,11000000.0
2007-12-06 17:30:00,5.09499,5.09574,5.09377,5.09574,19000000.0
2007-12-06 17:31:00,5.09474,5.09509,5.0933,5.09376,11000000.0
2007-12-06 17:32:00,5.09341,5.09585,5.09324,5.09512,9000000.0
2007-12-06 17:33:00,5.09591,5.09627,5.09499,5.09627,10000000.0
2007-12-06 17:34:00,5.09632,5.09632,5.09418,5.09517,14000000.0
2007-12-06 17:35:00,5.09539,5.09575,5.09403,5.09419,13000000.0
2007-12-06 17:36:00,5.09446,5.09488,5.09387,5.09393,11000000.0
2007-12-06 17:37:00,5.09408,5.09514,5.09354,5.09404,15000000.0
2007-12-06 17:38:00,5.09326,5.09427,5.09306,5.09427,17000000.0
2007-12-06 17:39:00,5.09449,5.09449,5.09309,5.09337,8000000.0
2007-12-06 17:40:00,5.09395,5.09461,5.09228,5.09228,12000000.0
2007-12-06 17:41:00,5.09264,5.09323,5.09142,5.09273,21000000.0
2007-12-06 17:42:00,5.09309,5.09407,5.09234,5.09361,13000000.0
2007-12-06 17:43:00,5.09391,5.09391,5.0922,5.09363,11000000.0
2007-12-06 17:44:00,5.09234,5.09321,5.09149,5.09149,19000000.0
2007-12-06 17:45:00,5.0934,5.09361,5.092,5.09301,10000000.0
2007-12-06 17:46:00,5.09246,5.0934,5.09187,5.09243,13000000.0
2007-12-06 17:47:00,5.09317,5.09435,5.09238,5.09435,9000000.0
2007-12-06 17:48:00,5.09368,5.09472,5.09364,5.0943,14000000.0
2007-12-06 17:49:00,5.09494,5.09582,5.09389,5.09582,14000000.0
2007-12-06 17:50:00,5.09474,5.09559,5.09383,5.09383,17000000.0
2007-12-06 17:51:00,5.09558,5.09558,5.09418,5.09536,13000000.0
2007-12-06 17:52:00,5.09528,5.09528,5.09384,5.09518,24000000.0
2007-12-06 17:53:00,5.09505,5.09539,5.09361,5.09492,16000000.0
2007-12-06 17:54:00,5.09539,5.09539,5.09355,5.09448,16000000.0
2007-12-06 17:55:00,5.09424,5.0955,5.09389,5.094,13000000.0
2007-12-06 17:56:00,5.09549,5.09549,5.09368,5.09473,15000000.0
2007-12-06 17:57:00,5.09505,5.09505,5.09341,5.09475,10000000.0
2007-12-06 17:58:00,5.09426,5.09495,5.09345,5.09385,15000000.0
2007-12-06 17:59:00,5.09368,5.0957,5.09363,5.0957,13000000.0
2007-12-06 18:00:00,5.09563,5.09563,5.09477,5.09496,7000000.0
2007-12-06 18:01:00,5.09574,5.09574,5.09424,5.09554,18000000.0
2007-12-06 18:02:00,5.09601,5.09614,5.09487,5.09518,17000000.0
2007-12-06 18:03:00,5.09536,5.09609,5.09432,5.09609,16000000.0
2007-12-06 18:04:00,5.09515,5.09586,5.09426,5.09426,14000000.0
2007-12-06 18:05:00,5.09523,5.0961,5.09462,5.09528,13000000.0
2007-12-06 18:06:00,5.09525,5.09598,5.09456,5.09598,18000000.0
2007-12-06 18:07:00,5.09577,5.0961,5.09456,5.09526,12000000.0
2007-12-06 18:08:00,5.0943,5.0961,5.0943,5.09498,18000000.0
2007-12-06 18:09:00,5.09612,5.09622,5.0946,5.09528,12000000.0
2007-12-06 18:10:00,5.09556,5.09655,5.09518,5.09655,13000000.0
2007-12-06 18:11:00,5.09725,5.09761,5.09569,5.09654,10000000.0
2007-12-06 18:12:00,5.09735,5.09811,5.0971,5.09811,11000000.0
2007-12-06 18:13:00,5.09821,5.09892,5.09756,5.09756,14000000.0
2007-12-06 18:14:00,5.09834,5.09915,5.09785,5.09891,10000000.0
2007-12-06 18:15:00,5.0979,5.09862,5.09724,5.09862,10000000.0
2007-12-06 18:16:00,5.09774,5.09875,5.09722,5.09875,9000000.0
2007-12-06 18:17:00,5.09989,5.10099,5.09882,5.0989,18000000.0
2007-12-06 18:18:00,5.10021,5.10043,5.09857,5.09887,14000000.0
2007-12-06 18:19:00,5.09762,5.09889,5.0974,5.09874,10000000.0
2007-12-06 18:20:00,5.0977,5.09982,5.0977,5.09962,15000000.0
2007-12-06 18:21:00,5.09996,5.09996,5.09827,5.09948,18000000.0
2007-12-06 18:22:00,5.09873,5.09875,5.0972,5.09736,14000000.0
2007-12-06 18:23:00,5.09764,5.09785,5.0966,5.09757,7000000.0
2007-12-06 18:24:00,5.09705,5.09768,5.09658,5.09767,9000000.0
2007-12-06 18:25:00,5.0979,5.09805,5.09645,5.09786,13000000.0
2007-12-06 18:26:00,5.09696,5.09843,5.0967,5.09843,16000000.0
2007-12-06 18:27:00,5.09786,5.10017,5.09721,5.10017,14000000.0
2007-12-06 18:28:00,5.09992,5.09994,5.09754,5.09966,13000000.0
2007-12-06 18:29:00,5.09991,5.09991,5.09807,5.09901,11000000.0
2007-12-06 18:30:00,5.09937,5.10018,5.09833,5.09833,16000000.0
2007-12-06 18:31:00,5.0988,5.1002,5.09859,5.09867,12000000.0
2007-12-06 18:32:00,5.09819,5.10044,5.09819,5.10044,11000000.0
2007-12-06 18:33:00,5.10077,5.101,5.09936,5.1005,13000000.0
2007-12-06 18:34:00,5.09923,5.10051,5.09923,5.10037,13000000.0
2007-12-06 18:35:00,5.09981,5.09981,5.09843,5.09903,18000000.0
2007-12-06 18:36:00,5.0986,5.09867,5.09726,5.09726,18000000.0
2007-12-06 18:37:00,5.09864,5.09944,5.09735,5.09877,18000000.0
2007-12-06 18:38:00,5.0992,5.0992,5.09755,5.09809,11000000.0
2007-12-06 18:39:00,5.09825,5.09825,5.09653,5.09772,11000000.0
2007-12-06 18:40:00,5.09554,5.09757,5.09552,5.09617,14000000.0
2007-12-06 18:41:00,5.09659,5.09727,5.09618,5.09668,16000000.0
2007-12-06 18:42:00,5.09679,5.0975,5.09593,5.0975,14000000.0
2007-12-06 18:43:00,5.09745,5.09745,5.09627,5.09709,10000000.0
2007-12-06 18:44:00,5.09619,5.09674,5.0955,5.09615,13000000.0
2007-12-06 18:45:00,5.09564,5.09597,5.09508,5.09596,13000000.0
2007-12-06 18:46:00,5.09526,5.09606,5.09411,5.09606,12000000.0
2007-12-06 18:47:00,5.09471,5.09489,5.09302,5.09386,14000000.0
2007-12-06 18:48:00,5.09425,5.09439,5.09245,5.09439,15000000.0
2007-12-06 18:49:00,5.09344,5.09393,5.09215,5.09354,12000000.0
2007-12-06 18:50:00,5.09342,5.09342,5.09155,5.09245,9000000.0
2007-12-06 18:51:00,5.09203,5.09219,5.09074,5.09114,17000000.0
2007-12-06 18:52:00,5.09134,5.09134,5.08844,5.08845,9000000.0
2007-12-06 18:53:00,5.08741,5.08869,5.08689,5.08713,14000000.0
2007-12-06 18:54:00,5.08807,5.08865,5.0853,5.08671,14000000.0
2007-12-06 18:55:00,5.08497,5.08727,5.08476,5.0861,10000000.0
2007-12-06 18:56:00,5.08647,5.08927,5.08647,5.08927,16000000.0
2007-12-06 18:57:00,5.0886,5.08981,5.08813,5.08822,17000000.0
2007-12-06 18:58:00,5.09011,5.09037,5.08933,5.08977,14000000.0
2007-12-06 18:59:00,5.0896,5.0896,5.08843,5.08889,14000000.0
2007-12-06 19:00:00,5.08979,5.0902,5.08853,5.08865,15000000.0
2007-12-06 19:01:00,5.08957,5.08957,5.08814,5.08856,15000000.0
2007-12-06 19:02:00,5.08947,5.09053,5.08871,5.09012,14000000.0
2007-12-06 19:03:00,5.09087,5.09226,5.08961,5.09099,14000000.0
2007-12-06 19:04:00,5.09155,5.09175,5.09038,5.09095,12000000.0
2007-12-06 19:05:00,5.09195,5.09195,5.09049,5.0908,15000000.0
2007-12-06 19:06:00,5.09171,5.09183,5.09027,5.09047,16000000.0
2007-12-06 19:07:00,5.0908,5.09086,5.08956,5.0902,20000000.0
2007-12-06 19:08:00,5.09011,5.0904,5.08909,5.08909,8000000.0
2007-12-06 19:09:00,5.08948,5.09057,5.08926,5.09006,17000000.0
2007-12-06 19:10:00,5.08987,5.08999,5.08883,5.08935,9000000.0
2007-12-06 19:11:00,5.08963,5.09014,5.08855,5.08863,16000000.0
2007-12-06 19:12:00,5.08865,5.08975,5.08842,5.08861,13000000.0
2007-12-06 19:13:00,5.0899,5.09,5.08839,5.08858,10000000.0
2007-12-06 19:14:00,5.08871,5.08932,5.08828,5.08851,20000000.0
2007-12-06 19:15:00,5.08898,5.08926,5.08744,5.08924,12000000.0
2007-12-06 19:16:00,5.08838,5.08878,5.08716,5.08716,8000000.0
2007-12-06 19:17:00,5.08732,5.08802,5.08698,5.08741,18000000.0
2007-12-06 19:18:00,5.08731,5.08875,5.08731,5.08875,11000000.0
2007-12-06 19:19:00,5.08826,5.08919,5.08776,5.0883,12000000.0
2007-12-06 19:20:00,5.08776,5.08912,5.08776,5.08861,14000000.0
2007-12-06 19:21:00,5.0883,5.08884,5.08759,5.08854,13000000.0
2007-12-06 19:22:00,5.08714,5.08795,5.08649,5.08692,12000000.0
2007-12-06 19:23:00,5.08811,5.08845,5.08686,5.08734,14000000.0
2007-12-06 19:24:00,5.08731,5.08905,5.0867,5.08804,19000000.0
2007-12-06 19:25:00,5.08839,5.08986,5.08832,5.08896,8000000.0
2007-12-06 19:26:00,5.09005,5.09005,5.08861,5.08973,7000000.0
2007-12-06 19:27:00,5.08863,5.09001,5.08852,5.08948,20000000.0
2007-12-06 19:28:00,5.09013,5.09013,5.08814,5.08814,17000000.0
2007-12-06 19:29:00,5.08907,5.09017,5.08882,5.09017,10000000.0
2007-12-06 19:30:00,5.08934,5.09016,5.08918,5.08994,15000000.0
2007-12-06 19:31:00,5.0893,5.09031,5.089,5.089,11000000.0
2007-12-06 19:32:00,5.08939,5.09046,5.08939,5.09034,9000000.0
2007-12-06 19:33:00,5.08972,5.0906,5.08919,5.08987,14000000.0
2007-12-06 19:34:00,5.09041,5.09041,5.08847,5.08878,17000000.0
2007-12-06 19:35:00,5.08909,5.08947,5.08847,5.08852,8000000.0
2007-12-06 19:36:00,5.08919,5.08992,5.08854,5.08909,15000000.0
2007-12-06 19:37:00,5.09008,5.09038,5.08863,5.08863,8000000.0
2007-12-06 19:38:00,5.08982,5.09018,5.08825,5.0893,15000000.0
2007-12-06 19:39:00,5.08938,5.08939,5.08824,5.08915,17000000.0
2007-12-06 19:40:00,5.08947,5.09001,5.08832,5.09001,16000000.0
2007-12-06 19:41:00,5.08994,5.09019,5.08876,5.09015,11000000.0
2007-12-06 19:42:00,5.08988,5.09006,5.08909,5.09006,15000000.0
2007-12-06 19:43:00,5.09014,5.09036,5.08833,5.09036,14000000.0
2007-12-06 19:44:00,5.09028,5.09028,5.08898,5.08935,14000000.0
2007-12-06 19:45:00,5.08986,5.09011,5.0883,5.08906,15000000.0
2007-12-06 19:46:00,5.08938,5.09006,5.08875,5.09006,15000000.0
2007-12-06 19:47:00,5.08836,5.09046,5.08836,5.08977,16000000.0
2007-12-06 19:48:00,5.09034,5.09072,5.08911,5.09004,16000000.0
2007-12-06 19:49:00,5.08995,5.09006,5.08896,5.09006,8000000.0
2007-12-06 19:50:00,5.09004,5.09004,5.08858,5.0897,9000000.0
2007-12-06 19:51:00,5.08924,5.08953,5.088,5.088,19000000.0
2007-12-06 19:52:00,5.08925,5.08925,5.08831,5.08878,11000000.0
2007-12-06 19:53:00,5.08862,5.08932,5.08774,5.0884,14000000.0
2007-12-06 19:54:00,5.08914,5.08914,5.08729,5.08849,18000000.0
2007-12-06 19:55:00,5.08797,5.08797,5.08652,5.08725,13000000.0
2007-12-06 19:56:00,5.08694,5.08761,5.08549,5.08549,10000000.0
2007-12-06 19:57:00,5.08732,5.08732,5.08543,5.08676,16000000.0
2007-12-06 19:58:00,5.0863,5.08713,5.08584,5.08713,15000000.0
2007-12-06 19:59:00,5.0863,5.08645,5.08432,5.08432,14000000.0
2007-12-06 20:00:00,5.08491,5.0857,5.08462,5.08516,11000000.0
2007-12-06 20:01:00,5.08606,5.08619,5.08486,5.08582,24000000.0
2007-12-06 20:02:00,5.08501,5.08623,5.08501,5.08621,11000000.0
2007-12-06 20:03:00,5.08655,5.08665,5.08521,5.08619,11000000.0
2007-12-06 20:04:00,5.08569,5.08605,5.08417,5.08444,10000000.0
2007-12-06 20:05:00,5.08487,5.08558,5.08392,5.08538,17000000.0
2007-12-06 20:06:00,5.08571,5.08574,5.08409,5.08485,10000000.0
2007-12-06 20:07:00,5.08471,5.08597,5.08468,5.08571,14000000.0
2007-12-06 20:08:00,5.08549,5.08549,5.0842,5.08454,13000000.0
2007-12-06 20:09:00,5.08489,5.08539,5.08424,5.08533,11000000.0
2007-12-06 20:10:00,5.08604,5.08643,5.08424,5.08534,11000000.0
2007-12-06 20:11:00,5.08766,5.08824,5.08566,5.08681,9000000.0
2007-12-06 20:12:00,5.08667,5.08846,5.08667,5.08825,16000000.0
2007-12-06 20:13:00,5.08736,5.09021,5.08736,5.08876,11000000.0
2007-12-06 20:14:00,5.08926,5.09016,5.08851,5.08945,19000000.0
2007-12-06 20:15:00,5.09049,5.0909,5.08945,5.08969,13000000.0
2007-12-06 20:16:00,5.09139,5.09139,5.08899,5.09011,15000000.0
2007-12-06 20:17:00,5.09001,5.09001,5.08841,5.08931,8000000.0
2007-12-06 20:18:00,5.08891,5.08955,5.08731,5.08906,14000000.0
2007-12-06 20:19:00,5.08726,5.08871,5.08726,5.088,14000000.0
2007-12-06 20:20:00,5.08846,5.0888,5.08772,5.08855,12000000.0
2007-12-06 20:21:00,5.08855,5.08869,5.08771,5.0879,9000000.0
2007-12-06 20:22:00,5.08856,5.08884,5.0872,5.08801,17000000.0
2007-12-06 20:23:00,5.08811,5.08874,5.08759,5.08828,11000000.0
2007-12-06 20:24:00,5.08721,5.08876,5.08721,5.08774,16000000.0
2007-12-06 20:25:00,5.08739,5.08846,5.08739,5.08807,11000000.0
2007-12-06 20:26:00,5.08757,5.0887,5.08731,5.08833,8000000.0
2007-12-06 20:27:00,5.08853,5.08871,5.0876,5.0883,13000000.0
2007-12-06 20:28:00,5.08823,5.0902,5.08761,5.0902,15000000.0
2007-12-06 20:29:00,5.09061,5.09069,5.08858,5.09069,16000000.0
2007-12-06 20:30:00,5.08969,5.09066,5.08915,5.09025,8000000.0
2007-12-06 20:31:00,5.09103,5.09149,5.08999,5.09137,18000000.0
2007-12-06 20:32:00,5.09281,5.09312,5.09075,5.09075,7000000.0
2007-12-06 20:33:00,5.09248,5.09248,5.09065,5.09216,13000000.0
2007-12-06 20:34:00,5.09155,5.09155,5.09016,5.09067,13000000.0
2007-12-06 20:35:00,5.09012,5.09072,5.08974,5.08974,9000000.0
2007-12-06 20:36:00,5.09103,5.09186,5.08992,5.09009,17000000.0
2007-12-06 20:37:00,5.09124,5.09155,5.0898,5.09075,14000000.0
2007-12-06 20:38:00,5.09112,5.09117,5.08977,5.09014,16000000.0
2007-12-06 20:39:00,5.09117,5.09117,5.08987,5.0909,14000000.0
2007-12-06 20:40:00,5.09055,5.09151,5.08945,5.09107,17000000.0
2007-12-06 20:41:00,5.091,5.0926,5.08982,5.09101,16000000.0
2007-12-06 20:42:00,5.09193,5.09277,5.09135,5.09261,22000000.0
2007-12-06 20:43:00,5.09251,5.09274,5.09083,5.09165,18000000.0
2007-12-06 20:44:00,5.09147,5.09193,5.09013,5.09149,16000000.0
2007-12-06 20:45:00,5.09068,5.09187,5.09045,5.09116,8000000.0
2007-12-06 20:46:00,5.09207,5.09207,5.08999,5.09092,19000000.0
2007-12-06 20:47:00,5.09032,5.09085,5.08959,5.09004,12000000.0
2007-12-06 20:48:00,5.09075,5.09094,5.08972,5.09025,9000000.0
2007-12-06 20:49:00,5.09081,5.0914,5.08973,5.09084,19000000.0
2007-12-06 20:50:00,5.09001,5.09163,5.09001,5.09106,15000000.0
2007-12-06 20:51:00,5.09265,5.0929,5.09077,5.09081,9000000.0
2007-12-06 20:52:00,5.09296,5.09296,5.09177,5.09294,11000000.0
2007-12-06 20:53:00,5.09304,5.09347,5.09177,5.09244,15000000.0
2007-12-06 20:54:00,5.093,5.09349,5.0919,5.0922,12000000.0
2007-12-06 20:55:00,5.09233,5.09274,5.09143,5.09218,18000000.0
2007-12-06 20:56:00,5.09182,5.09279,5.09145,5.09207,12000000.0
2007-12-06 20:57:00,5.09136,5.09203,5.09084,5.09105,13000000.0
2007-12-06 20:58:00,5.09088,5.09162,5.09021,5.09125,11000000.0
2007-12-06 20:59:00,5.09088,5.09192,5.09041,5.09152,11000000.0
2007-12-06 21:00:00,5.09143,5.09143,5.09001,5.09139,17000000.0
2007-12-06 21:01:00,5.08958,5.09147,5.08958,5.09147,10000000.0
2007-12-06 21:02:00,5.09075,5.09134,5.09037,5.09134,8000000.0
2007-12-06 21:03:00,5.09061,5.09119,5.0899,5.09038,19000000.0
2007-12-06 21:04:00,5.09156,5.09156,5.08995,5.09028,18000000.0
2007-12-06 21:05:00,5.09159,5.0916,5.0902,5.0902,14000000.0
2007-12-06 21:06:00,5.09064,5.0913,5.09,5.09032,12000000.0
2007-12-06 21:07:00,5.09169,5.09169,5.09056,5.09118,10000000.0
2007-12-06 21:08:00,5.09186,5.09186,5.0906,5.09156,14000000.0
2007-12-06 21:09:00,5.09164,5.09176,5.09024,5.09076,16000000.0
2007-12-06 21:10:00,5.09106,5.09135,5.08971,5.09071,15000000.0
2007-12-06 21:11:00,5.09073,5.09126,5.08983,5.09071,13000000.0
2007-12-06 21:12:00,5.09141,5.09141,5.09022,5.09065,10000000.0
2007-12-06 21:13:00,5.09057,5.09126,5.09016,5.09126,14000000.0
2007-12-06 21:14:00,5.09099,5.09099,5.08986,5.09022,10000000.0
2007-12-06 21:15:00,5.08978,5.09123,5.08967,5.09037,15000000.0
2007-12-06 21:16:00,5.0906,5.09079,5.08954,5.09033,11000000.0
2007-12-06 21:17:00,5.08999,5.09022,5.08871,5.08956,13000000.0
2007-12-06 21:18:00,5.0897,5.09038,5.08888,5.08958,17000000.0
2007-12-06 21:19:00,5.08928,5.09122,5.08928,5.09064,12000000.0
2007-12-06 21:20:00,5.08935,5.09145,5.08918,5.09145,14000000.0
2007-12-06 21:21:00,5.09175,5.09175,5.09046,5.09046,11000000.0
2007-12-06 21:22:00,5.09064,5.09262,5.09064,5.09256,9000000.0
2007-12-06 21:23:00,5.09145,5.0927,5.09145,5.09214,7000000.0
2007-12-06 21:24:00,5.09207,5.0928,5.0917,5.09265,11000000.0
2007-12-06 21:25:00,5.09217,5.09253,5.09145,5.09247,7000000.0
2007-12-06 21:26:00,5.09259,5.09311,5.09147,5.09187,13000000.0
2007-12-06 21:27:00,5.09118,5.09294,5.09118,5.09206,11000000.0
2007-12-06 21:28:00,5.09161,5.09262,5.09137,5.09157,15000000.0
2007-12-06 21:29:00,5.09255,5.09255,5.09154,5.09221,12000000.0
2007-12-06 21:30:00,5.09255,5.0931,5.09118,5.09284,10000000.0
2007-12-06 21:31:00,5.09237,5.09335,5.09227,5.09335,10000000.0
2007-12-06 21:32:00,5.09361,5.09407,5.09277,5.0938,12000000.0
2007-12-06 21:33:00,5.09412,5.09458,5.09286,5.09404,19000000.0
2007-12-06 21:34:00,5.09393,5.09402,5.09251,5.09304,8000000.0
2007-12-06 21:35:00,5.09334,5.09444,5.09285,5.09335,20000000.0
2007-12-06 21:36:00,5.09415,5.09415,5.09233,5.09384,19000000.0
2007-12-06 21:37:00,5.09305,5.09363,5.09202,5.09255,19000000.0
2007-12-06 21:38:00,5.09267,5.09305,5.09117,5.0923,13000000.0
2007-12-06 21:39:00,5.09223,5.09287,5.09111,5.09111,17000000.0
2007-12-06 21:40:00,5.09152,5.09263,5.09112,5.09222,7000000.0
2007-12-06 21:41:00,5.09137,5.0923,5.091,5.09162,11000000.0
2007-12-06 21:42:00,5.09194,5.09216,5.09038,5.0911,18000000.0
2007-12-06 21:43:00,5.09119,5.09119,5.08981,5.08981,13000000.0
2007-12-06 21:44:00,5.09029,5.09103,5.08944,5.09103,16000000.0
2007-12-06 21:45:00,5.08952,5.09046,5.08906,5.08957,11000000.0
2007-12-06 21:46:00,5.08916,5.09011,5.08847,5.0886,13000000.0
2007-12-06 21:47:00,5.09022,5.09065,5.08917,5.08942,13000000.0
2007-12-06 21:48:00,5.08941,5.0908,5.08896,5.09027,17000000.0
2007-12-06 21:49:00,5.08985,5.09053,5.08956,5.09051,8000000.0
2007-12-06 21:50:00,5.08933,5.09114,5.08913,5.08913,11000000.0
2007-12-06 21:51:00,5.0906,5.09123,5.08968,5.09083,13000000.0
2007-12-06 21:52:00,5.08966,5.09099,5.08966,5.08997,13000000.0
2007-12-06 21:53:00,5.0901,5.09039,5.08948,5.08972,14000000.0
2007-12-06 21:54:00,5.09073,5.09109,5.08993,5.09097,11000000.0
2007-12-06 21:55:00,5.09024,5.09131,5.08994,5.0902,17000000.0
2007-12-06 21:56:00,5.09032,5.09118,5.09004,5.09004,12000000.0
2007-12-06 21:57:00,5.09078,5.09165,5.09026,5.0905,16000000.0
2007-12-06 21:58:00,5.09167,5.09167,5.09026,5.09086,9000000.0
2007-12-06 21:59:00,5.09065,5.09138,5.0901,5.09087,18000000.0
2007-12-06 22:00:00,5.09147,5.09168,5.09017,5.0909,13000000.0
2007-12-06 22:01:00,5.0911,5.09201,5.09058,5.092,11000000.0
2007-12-06 22:02:00,5.09248,5.09275,5.09101,5.09275,17000000.0
2007-12-06 22:03:00,5.09121,5.09221,5.09097,5.09208,23000000.0
2007-12-06 22:04:00,5.09117,5.09187,5.09014,5.09055,15000000.0
2007-12-06 22:05:00,5.09145,5.09174,5.09039,5.09039,14000000.0
2007-12-06 22:06:00,5.091,5.09174,5.09057,5.09114,15000000.0
2007-12-06 22:07:00,5.09065,5.09246,5.09064,5.09153,9000000.0
2007-12-06 22:08:00,5.09117,5.092,5.09083,5.09179,18000000.0
2007-12-06 22:09:00,5.09134,5.09181,5.09093,5.09093,11000000.0
2007-12-06 22:10:00,5.0919,5.09211,5.09049,5.09067,7000000.0
2007-12-06 22:11:00,5.09117,5.09175,5.09051,5.09051,8000000.0
2007-12-06 22:12:00,5.09045,5.09136,5.08997,5.09121,16000000.0
2007-12-06 22:13:00,5.09156,5.09156,5.08998,5.09035,24000000.0
2007-12-06 22:14:00,5.09138,5.09138,5.08998,5.08998,9000000.0
2007-12-06 22:15:00,5.09168,5.09202,5.09091,5.09091,10000000.0
2007-12-06 22:16:00,5.09094,5.09174,5.09058,5.09116,13000000.0
2007-12-06 22:17:00,5.09184,5.09184,5.09056,5.09067,20000000.0
2007-12-06 22:18:00,5.09031,5.09197,5.09031,5.09196,11000000.0
2007-12-06 22:19:00,5.09079,5.09186,5.09046,5.09166,15000000.0
2007-12-06 22:20:00,5.09195,5.09195,5.09074,5.09151,16000000.0
2007-12-06 22:21:00,5.09163,5.09163,5.09031,5.09109,12000000.0
2007-12-06 22:22:00,5.09039,5.09168,5.0902,5.09063,14000000.0
2007-12-06 22:23:00,5.09171,5.09171,5.09088,5.09162,11000000.0
2007-12-06 22:24:00,5.09087,5.09118,5.08977,5.09015,16000000.0
2007-12-06 22:25:00,5.09045,5.09152,5.08999,5.09007,14000000.0
2007-12-06 22:26:00,5.09207,5.0921,5.09062,5.09093,10000000.0
2007-12-06 22:27:00,5.09171,5.09171,5.0899,5.0899,14000000.0
2007-12-06 22:28:00,5.09137,5.09163,5.09039,5.09082,12000000.0
2007-12-06 22:29:00,5.09123,5.09129,5.09035,5.09035,13000000.0
2007-12-06 22:30:00,5.08978,5.09118,5.08978,5.09065,8000000.0
2007-12-06 22:31:00,5.09151,5.09177,5.09059,5.09177,11000000.0
2007-12-06 22:32:00,5.09055,5.09168,5.09024,5.09168,20000000.0
2007-12-06 22:33:00,5.09054,5.09236,5.09043,5.09236,11000000.0
2007-12-06 22:34:00,5.09137,5.09186,5.09091,5.09126,10000000.0
2007-12-06 22:35:00,5.09092,5.09165,5.09092,5.09164,13000000.0
2007-12-06 22:36:00,5.09174,5.09174,5.09084,5.09174,9000000.0
2007-12-06 22:37:00,5.0907,5.09201,5.09067,5.09201,13000000.0
2007-12-06 22:38:00,5.09046,5.09178,5.09046,5.09118,9000000.0
2007-12-06 22:39:00,5.09076,5.09185,5.08994,5.09043,12000000.0
2007-12-06 22:40:00,5.09156,5.09167,5.08999,5.08999,9000000.0
2007-12-06 22:41:00,5.09123,5.09123,5.09006,5.09113,14000000.0
2007-12-06 22:42:00,5.09089,5.09188,5.09039,5.09177,13000000.0
2007-12-06 22:43:00,5.09136,5.09377,5.09136,5.09377,12000000.0
2007-12-06 22:44:00,5.09395,5.09395,5.09259,5.09376,15000000.0
2007-12-06 22:45:00,5.09345,5.09427,5.09237,5.09237,13000000.0
2007-12-06 22:46:00,5.0938,5.0938,5.09236,5.09351,14000000.0
2007-12-06 22:47:00,5.0929,5.09368,5.09209,5.09295,15000000.0
2007-12-06 22:48:00,5.09306,5.09339,5.09111,5.09163,13000000.0
2007-12-06 22:49:00,5.09296,5.09414,5.09252,5.09256,13000000.0
2007-12-06 22:50:00,5.09334,5.09584,5.09296,5.09475,15000000.0
2007-12-06 22:51:00,5.09609,5.09609,5.09415,5.09606,14000000.0
2007-12-06 22:52:00,5.09493,5.09585,5.09466,5.09579,9000000.0
2007-12-06 22:53:00,5.09498,5.0958,5.09404,5.0948,15000000.0
2007-12-06 22:54:00,5.09509,5.09548,5.09418,5.09515,17000000.0
2007-12-06 22:55:00,5.0955,5.0955,5.09351,5.09351,16000000.0
2007-12-06 22:56:00,5.09349,5.09465,5.09327,5.09327,13000000.0
2007-12-06 22:57:00,5.09344,5.09406,5.09264,5.09275,8000000.0
2007-12-06 22:58:00,5.09322,5.09402,5.09284,5.09302,8000000.0
2007-12-06 22:59:00,5.09315,5.09433,5.09278,5.09286,19000000.0
2007-12-06 23:00:00,5.0943,5.09437,5.09243,5.09349,10000000.0
2007-12-06 23:01:00,5.09304,5.09327,5.09164,5.09164,7000000.0
2007-12-06 23:02:00,5.09182,5.09282,5.09051,5.09051,15000000.0
2007-12-06 23:03:00,5.09144,5.09212,5.09061,5.09095,17000000.0
2007-12-06 23:04:00,5.0921,5.0921,5.0905,5.09066,19000000.0
2007-12-06 23:05:00,5.09067,5.09181,5.09067,5.0912,9000000.0
2007-12-06 23:06:00,5.09181,5.09222,5.09084,5.09134,12000000.0
2007-12-06 23:07:00,5.09138,5.09253,5.09069,5.09069,14000000.0
2007-12-06 23:08:00,5.0917,5.09237,5.09076,5.09237,16000000.0
2007-12-06 23:09:00,5.09168,5.09242,5.09128,5.09238,9000000.0
2007-12-06 23:10:00,5.09203,5.09227,5.09075,5.09219,12000000.0
2007-12-06 23:11:00,5.09228,5.09228,5.09097,5.09097,14000000.0
2007-12-06 23:12:00,5.09161,5.09191,5.09115,5.09191,7000000.0
2007-12-06 23:13:00,5.09113,5.09237,5.09113,5.09127,14000000.0
2007-12-06 23:14:00,5.09079,5.09139,5.09079,5.0913,19000000.0
2007-12-06 23:15:00,5.0919,5.0923,5.09075,5.09075,13000000.0
2007-12-06 23:16:00,5.09172,5.0921,5.09072,5.0909,15000000.0
2007-12-06 23:17:00,5.09238,5.09238,5.09067,5.09114,11000000.0
2007-12-06 23:18:00,5.09104,5.09206,5.09037,5.09087,12000000.0
2007-12-06 23:19:00,5.09096,5.09162,5.09042,5.09119,14000000.0
2007-12-06 23:20:00,5.092,5.092,5.09051,5.09148,19000000.0
2007-12-06 23:21:00,5.09153,5.09193,5.0905,5.0905,7000000.0
2007-12-06 23:22:00,5.09179,5.09179,5.09017,5.09158,15000000.0
2007-12-06 23:23:00,5.09186,5.09186,5.0906,5.09072,11000000.0
2007-12-06 23:24:00,5.09167,5.09209,5.09098,5.09209,14000000.0
2007-12-06 23:25:00,5.09091,5.0919,5.09047,5.09047,11000000.0
2007-12-06 23:26:00,5.0917,5.0917,5.09037,5.09047,14000000.0
2007-12-06 23:27:00,5.0917,5.09181,5.091,5.09121,11000000.0
2007-12-06 23:28:00,5.0916,5.09239,5.09069,5.0916,12000000.0
2007-12-06 23:29:00,5.09177,5.0938,5.09131,5.09296,16000000.0
2007-12-06 23:30:00,5.09417,5.09417,5.09251,5.09293,20000000.0
2007-12-06 23:31:00,5.09376,5.09407,5.09264,5.09327,11000000.0
2007-12-06 23:32:00,5.09373,5.09384,5.0928,5.0936,16000000.0
2007-12-06 23:33:00,5.093,5.09321,5.092,5.09301,12000000.0
2007-12-06 23:34:00,5.09328,5.09349,5.09214,5.09243,13000000.0
2007-12-06 23:35:00,5.0928,5.0936,5.09189,5.09189,9000000.0
2007-12-06 23:36:00,5.09205,5.09306,5.0916,5.09306,9000000.0
2007-12-06 23:37:00,5.09148,5.09288,5.09109,5.09288,14000000.0
2007-12-06 23:38:00,5.09154,5.09279,5.09147,5.09194,13000000.0
2007-12-06 23:39:00,5.09241,5.09241,5.09116,5.09225,17000000.0
2007-12-06 23:40:00,5.09244,5.09244,5.09089,5.09112,12000000.0
2007-12-06 23:41:00,5.09207,5.09239,5.09114,5.09178,17000000.0
2007-12-06 23:42:00,5.09051,5.09164,5.09051,5.0911,22000000.0
2007-12-06 23:43:00,5.09077,5.09204,5.09077,5.09201,15000000.0
2007-12-06 23:44:00,5.09046,5.09172,5.09042,5.09172,14000000.0
2007-12-06 23:45:00,5.09077,5.09189,5.09075,5.09084,20000000.0
2007-12-06 23:46:00,5.09015,5.09154,5.09015,5.09108,14000000.0
2007-12-06 23:47:00,5.09062,5.0912,5.09053,5.09102,10000000.0
2007-12-06 23:48:00,5.08975,5.08995,5.08975,5.08988,18000000.0
2007-12-06 23:49:00,5.0915,5.09186,5.09074,5.09135,14000000.0
2007-12-06 23:50:00,5.09078,5.0919,5.09067,5.09074,13000000.0
2007-12-06 23:51:00,5.09035,5.09157,5.09035,5.09102,8000000.0
2007-12-06 23:52:00,5.09079,5.09108,5.08978,5.09108,16000000.0
2007-12-06 23:53:00,5.09041,5.09125,5.08997,5.09074,18000000.0
2007-12-06 23:54:00,5.09066,5.09087,5.09005,5.0907,12000000.0
2007-12-06 23:55:00,5.09029,5.09077,5.08941,5.08984,19000000.0
2007-12-06 23:56:00,5.08971,5.09009,5.08894,5.08974,14000000.0
2007-12-06 23:57:00,5.09047,5.09064,5.08967,5.09004,16000000.0
2007-12-06 23:58:00,5.09027,5.09046,5.08876,5.08931,13000000.0
2007-12-06 23:59:00,5.08872,5.09004,5.08859,5.08867,14000000.0
2007-12-07 00:00:00,5.08946,5.08999,5.08884,5.08939,17000000.0
2007-12-07 00:01:00,5.0938,5.0938,5.08912,5.08912,12000000.0
2007-12-07 00:02:00,5.08875,5.09029,5.08875,5.08931,15000000.0
2007-12-07 00:03:00,5.08861,5.08861,5.08797,5.08797,14000000.0
2007-12-07 00:04:00,5.08903,5.09061,5.08896,5.08944,12000000.0
2007-12-07 00:05:00,5.09049,5.09062,5.0885,5.089,12000000.0
2007-12-07 00:06:00,5.09045,5.09045,5.0884,5.08944,12000000.0
2007-12-07 00:07:00,5.08972,5.08972,5.08793,5.08793,11000000.0
2007-12-07 00:08:00,5.08936,5.08936,5.0879,5.08911,15000000.0
2007-12-07 00:09:00,5.08949,5.08955,5.08839,5.08936,12000000.0
2007-12-07 00:10:00,5.08926,5.08964,5.08867,5.08867,19000000.0
2007-12-07 00:11:00,5.08969,5.08969,5.08846,5.08864,8000000.0
2007-12-07 00:12:00,5.08908,5.08918,5.08814,5.08827,9000000.0
2007-12-07 00:13:00,5.08855,5.08967,5.08805,5.08873,13000000.0
2007-12-07 00:14:00,5.08795,5.08891,5.08777,5.08883,14000000.0
2007-12-07 00:15:00,5.08968,5.08968,5.08846,5.08879,12000000.0
2007-12-07 00:16:00,5.08939,5.08988,5.08873,5.08988,12000000.0
2007-12-07 00:17:00,5.08969,5.08969,5.08874,5.08877,10000000.0
2007-12-07 00:18:00,5.08919,5.08921,5.08852,5.08868,19000000.0
2007-12-07 00:19:00,5.08815,5.08835,5.08815,5.08815,12000000.0
2007-12-07 00:20:00,5.08806,5.08868,5.08805,5.08808,11000000.0
2007-12-07 00:21:00,5.08913,5.08913,5.08803,5.08882,14000000.0
2007-12-07 00:22:00,5.08763,5.08845,5.08754,5.08841,13000000.0
2007-12-07 00:23:00,5.08785,5.08882,5.0877,5.08878,13000000.0
2007-12-07 00:24:00,5.08816,5.08816,5.0874,5.0879,9000000.0
2007-12-07 00:25:00,5.08881,5.08881,5.08732,5.0884,13000000.0
2007-12-07 00:26:00,5.08746,5.08864,5.08746,5.0877,14000000.0
2007-12-07 00:27:00,5.08903,5.08906,5.08812,5.08863,15000000.0
2007-12-07 00:28:00,5.08857,5.08933,5.08839,5.08881,7000000.0
2007-12-07 00:29:00,5.0889,5.08945,5.08791,5.08854,17000000.0
2007-12-07 00:30:00,5.08867,5.08902,5.08785,5.08873,9000000.0
2007-12-07 00:31:00,5.08785,5.08915,5.08785,5.08834,13000000.0
2007-12-07 00:32:00,5.08814,5.08947,5.08814,5.089,8000000.0
2007-12-07 00:33:00,5.08944,5.08959,5.08874,5.08923,19000000.0
2007-12-07 00:34:00,5.0881,5.08961,5.0881,5.08925,15000000.0
2007-12-07 00:35:00,5.08908,5.08909,5.08817,5.08906,12000000.0
2007-12-07 00:36:00,5.08911,5.08913,5.08825,5.08832,15000000.0
2007-12-07 00:37:00,5.08795,5.08808,5.08769,5.08808,15000000.0
2007-12-07 00:38:00,5.08809,5.08947,5.08809,5.08867,18000000.0
2007-12-07 00:39:00,5.08941,5.08965,5.08841,5.08919,20000000.0
2007-12-07 00:40:00,5.08953,5.08999,5.08848,5.08848,10000000.0
2007-12-07 00:41:00,5.08903,5.08931,5.08851,5.08892,9000000.0
2007-12-07 00:42:00,5.08938,5.08945,5.08925,5.08945,16000000.0
2007-12-07 00:43:00,5.08931,5.08943,5.08802,5.08802,16000000.0
2007-12-07 00:44:00,5.08886,5.08893,5.0874,5.08795,10000000.0
2007-12-07 00:45:00,5.08822,5.08822,5.08712,5.08742,16000000.0
2007-12-07 00:46:00,5.08849,5.08849,5.08744,5.0879,12000000.0
2007-12-07 00:47:00,5.08725,5.08825,5.08698,5.08746,8000000.0
2007-12-07 00:48:00,5.08878,5.08904,5.08758,5.08839,16000000.0
2007-12-07 00:49:00,5.08843,5.08903,5.08799,5.088,11000000.0
2007-12-07 00:50:00,5.08817,5.08881,5.08817,5.0885,9000000.0
2007-12-07 00:51:00,5.08769,5.08901,5.08769,5.08791,9000000.0
2007-12-07 00:52:00,5.08868,5.089,5.08801,5.08851,18000000.0
2007-12-07 00:53:00,5.0875,5.08775,5.08639,5.08699,12000000.0
2007-12-07 00:54:00,5.0868,5.08804,5.08674,5.08781,12000000.0
2007-12-07 00:55:00,5.08842,5.08853,5.08769,5.08769,11000000.0
2007-12-07 00:56:00,5.08784,5.08784,5.08706,5.08706,14000000.0
2007-12-07 00:57:00,5.08853,5.08871,5.08653,5.08786,15000000.0
2007-12-07 00:58:00,5.08762,5.08824,5.08669,5.08669,9000000.0
2007-12-07 00:59:00,5.08793,5.08825,5.08708,5.08825,17000000.0
2007-12-07 01:00:00,5.08927,5.08931,5.08782,5.0881,12000000.0
2007-12-07 01:01:00,5.08901,5.08924,5.08785,5.08859,15000000.0
2007-12-07 01:02:00,5.0886,5.08884,5.0881,5.08832,10000000.0
2007-12-07 01:03:00,5.08908,5.08908,5.08777,5.08802,13000000.0
2007-12-07 01:04:00,5.08887,5.08887,5.08654,5.08665,13000000.0
2007-12-07 01:05:00,5.08773,5.08805,5.08704,5.08785,13000000.0
2007-12-07 01:06:00,5.08776,5.0882,5.08673,5.08673,12000000.0
2007-12-07 01:07:00,5.08738,5.08814,5.08644,5.08644,13000000.0
2007-12-07 01:08:00,5.08745,5.08829,5.0868,5.08748,15000000.0
2007-12-07 01:09:00,5.08768,5.08862,5.08708,5.08736,17000000.0
2007-12-07 01:10:00,5.08735,5.08842,5.08705,5.08716,10000000.0
2007-12-07 01:11:00,5.08855,5.08929,5.08853,5.08857,11000000.0
2007-12-07 01:12:00,5.08907,5.08928,5.08832,5.08832,10000000.0
2007-12-07 01:13:00,5.08858,5.08879,5.08766,5.08766,11000000.0
2007-12-07 01:14:00,5.08831,5.08843,5.08699,5.08732,13000000.0
2007-12-07 01:15:00,5.08825,5.08848,5.08695,5.08695,9000000.0
2007-12-07 01:16:00,5.08817,5.08895,5.08736,5.08862,12000000.0
2007-12-07 01:17:00,5.08819,5.08829,5.08696,5.0878,11000000.0
2007-12-07 01:18:00,5.0881,5.0881,5.08669,5.08704,12000000.0
2007-12-07 01:19:00,5.08721,5.08787,5.08628,5.08729,19000000.0
2007-12-07 01:20:00,5.08777,5.08777,5.0869,5.0869,11000000.0
2007-12-07 01:21:00,5.0875,5.08878,5.08719,5.08719,12000000.0
2007-12-07 01:22:00,5.08706,5.08783,5.08656,5.08748,9000000.0
2007-12-07 01:23:00,5.08883,5.08883,5.08663,5.08722,13000000.0
2007-12-07 01:24:00,5.08714,5.08787,5.08632,5.08684,14000000.0
2007-12-07 01:25:00,5.08712,5.08712,5.08607,5.08693,11000000.0
2007-12-07 01:26:00,5.08667,5.08747,5.08606,5.08606,10000000.0
2007-12-07 01:27:00,5.08671,5.08671,5.08612,5.08612,17000000.0
2007-12-07 01:28:00,5.08667,5.08752,5.08634,5.08669,13000000.0
2007-12-07 01:29:00,5.08758,5.0876,5.08681,5.08692,19000000.0
2007-12-07 01:30:00,5.08687,5.08728,5.08581,5.08614,15000000.0
2007-12-07 01:31:00,5.08647,5.08729,5.08607,5.08682,15000000.0
2007-12-07 01:32:00,5.08624,5.0877,5.08624,5.08664,12000000.0
2007-12-07 01:33:00,5.08615,5.0874,5.08612,5.08676,8000000.0
2007-12-07 01:34:00,5.08658,5.08723,5.08627,5.08689,18000000.0
2007-12-07 01:35:00,5.08649,5.08715,5.0863,5.08639,12000000.0
2007-12-07 01:36:00,5.08632,5.08672,5.08597,5.08626,16000000.0
2007-12-07 01:37:00,5.0859,5.08713,5.0859,5.0866,15000000.0
2007-12-07 01:38:00,5.08617,5.08627,5.08594,5.08624,18000000.0
2007-12-07 01:39:00,5.08578,5.08638,5.08577,5.08638,10000000.0
2007-12-07 01:40:00,5.08581,5.08715,5.08564,5.08671,11000000.0
2007-12-07 01:41:00,5.08659,5.08698,5.08618,5.08622,16000000.0
2007-12-07 01:42:00,5.08706,5.08706,5.0859,5.08608,14000000.0
2007-12-07 01:43:00,5.08632,5.08734,5.08582,5.0859,16000000.0
2007-12-07 01:44:00,5.08736,5.08736,5.08581,5.08703,15000000.0
2007-12-07 01:45:00,5.08648,5.08696,5.08566,5.08591,16000000.0
2007-12-07 01:46:00,5.08635,5.08675,5.08601,5.08601,9000000.0
2007-12-07 01:47:00,5.08587,5.08681,5.08552,5.08633,17000000.0
2007-12-07 01:48:00,5.08668,5.08724,5.08524,5.08724,16000000.0
2007-12-07 01:49:00,5.08594,5.08703,5.08571,5.08703,10000000.0
2007-12-07 01:50:00,5.0857,5.08697,5.08545,5.08545,11000000.0
2007-12-07 01:51:00,5.08698,5.08698,5.08525,5.08592,12000000.0
2007-12-07 01:52:00,5.08666,5.08666,5.08509,5.08579,12000000.0
2007-12-07 01:53:00,5.08626,5.08626,5.08537,5.08578,18000000.0
2007-12-07 01:54:00,5.08569,5.0859,5.08462,5.08548,14000000.0
2007-12-07 01:55:00,5.08543,5.08595,5.08449,5.08449,18000000.0
2007-12-07 01:56:00,5.08551,5.08569,5.08344,5.08344,8000000.0
2007-12-07 01:57:00,5.08285,5.08299,5.08034,5.08038,13000000.0
2007-12-07 01:58:00,5.08218,5.08272,5.08145,5.08272,11000000.0
2007-12-07 01:59:00,5.08213,5.08235,5.08123,5.08178,11000000.0
2007-12-07 02:00:00,5.08323,5.0835,5.08138,5.08308,16000000.0
2007-12-07 02:01:00,5.08426,5.08551,5.08318,5.08536,21000000.0
2007-12-07 02:02:00,5.08631,5.08694,5.08518,5.08686,10000000.0
2007-12-07 02:03:00,5.08495,5.08583,5.08495,5.08556,8000000.0
2007-12-07 02:04:00,5.08467,5.08615,5.08438,5.08592,14000000.0
2007-12-07 02:05:00,5.08515,5.08606,5.08486,5.08486,14000000.0
2007-12-07 02:06:00,5.08614,5.08615,5.08455,5.08542,15000000.0
2007-12-07 02:07:00,5.08419,5.08599,5.08419,5.08517,10000000.0
2007-12-07 02:08:00,5.0856,5.08648,5.08484,5.08502,16000000.0
2007-12-07 02:09:00,5.08601,5.08601,5.08489,5.08498,18000000.0
2007-12-07 02:10:00,5.08522,5.08633,5.08504,5.08553,16000000.0
2007-12-07 02:11:00,5.08652,5.08652,5.08517,5.08581,14000000.0
2007-12-07 02:12:00,5.08556,5.08706,5.08556,5.08695,10000000.0
2007-12-07 02:13:00,5.08729,5.08803,5.08624,5.08696,15000000.0
2007-12-07 02:14:00,5.08789,5.08789,5.08669,5.08759,19000000.0
2007-12-07 02:15:00,5.08769,5.08863,5.08684,5.08735,12000000.0
2007-12-07 02:16:00,5.08833,5.08883,5.08743,5.0885,18000000.0
2007-12-07 02:17:00,5.08826,5.09016,5.08826,5.08903,14000000.0
2007-12-07 02:18:00,5.08979,5.09009,5.08838,5.08838,12000000.0
2007-12-07 02:19:00,5.08797,5.08941,5.0878,5.08789,14000000.0
2007-12-07 02:20:00,5.08889,5.0893,5.08795,5.08847,13000000.0
2007-12-07 02:21:00,5.08843,5.08915,5.08792,5.08859,15000000.0
2007-12-07 02:22:00,5.08823,5.08869,5.08823,5.08867,13000000.0
2007-12-07 02:23:00,5.08843,5.08843,5.08747,5.08747,16000000.0
2007-12-07 02:24:00,5.08851,5.08905,5.08798,5.08844,17000000.0
2007-12-07 02:25:00,5.08789,5.08868,5.08759,5.08838,10000000.0
2007-12-07 02:26:00,5.08775,5.08882,5.0877,5.0877,13000000.0
2007-12-07 02:27:00,5.08865,5.08884,5.08803,5.08867,7000000.0
2007-12-07 02:28:00,5.08792,5.08862,5.08755,5.08755,9000000.0
2007-12-07 02:29:00,5.08762,5.08902,5.08762,5.08902,20000000.0
2007-12-07 02:30:00,5.08786,5.0889,5.08777,5.0889,11000000.0
2007-12-07 02:31:00,5.08807,5.0884,5.08786,5.088,9000000.0
2007-12-07 02:32:00,5.08809,5.08876,5.08767,5.08834,13000000.0
2007-12-07 02:33:00,5.08862,5.08957,5.08792,5.08912,14000000.0
2007-12-07 02:34:00,5.08922,5.08984,5.08856,5.08922,17000000.0
2007-12-07 02:35:00,5.08904,5.09024,5.08844,5.09001,15000000.0
2007-12-07 02:36:00,5.08947,5.09043,5.089,5.08948,14000000.0
2007-12-07 02:37:00,5.08951,5.08987,5.08871,5.08987,13000000.0
2007-12-07 02:38:00,5.08867,5.0891,5.08791,5.08807,14000000.0
2007-12-07 02:39:00,5.0878,5.08898,5.0878,5.08811,15000000.0
2007-12-07 02:40:00,5.0879,5.08921,5.0879,5.08862,12000000.0
2007-12-07 02:41:00,5.08875,5.08946,5.0886,5.08946,13000000.0
2007-12-07 02:42:00,5.08829,5.08914,5.08812,5.08831,16000000.0
2007-12-07 02:43:00,5.08831,5.08919,5.08769,5.08798,18000000.0
2007-12-07 02:44:00,5.08826,5.08863,5.0875,5.08755,10000000.0
2007-12-07 02:45:00,5.0892,5.08922,5.08818,5.08886,14000000.0
2007-12-07 02:46:00,5.08795,5.08868,5.0873,5.08815,18000000.0
2007-12-07 02:47:00,5.08762,5.08911,5.08754,5.08911,17000000.0
2007-12-07 02:48:00,5.08797,5.08857,5.08735,5.08756,7000000.0
2007-12-07 02:49:00,5.08756,5.08801,5.08649,5.08748,13000000.0
2007-12-07 02:50:00,5.08746,5.08817,5.08677,5.08717,14000000.0
2007-12-07 02:51:00,5.088,5.088,5.0865,5.08713,15000000.0
2007-12-07 02:52:00,5.08755,5.08816,5.08686,5.08742,15000000.0
2007-12-07 02:53:00,5.08763,5.08796,5.08684,5.08718,9000000.0
2007-12-07 02:54:00,5.08818,5.08875,5.08768,5.08788,13000000.0
2007-12-07 02:55:00,5.08923,5.08923,5.08836,5.08878,11000000.0
2007-12-07 02:56:00,5.08816,5.0898,5.08816,5.08916,18000000.0
2007-12-07 02:57:00,5.08882,5.08949,5.08821,5.08885,13000000.0
2007-12-07 02:58:00,5.08829,5.08867,5.08759,5.08784,9000000.0
2007-12-07 02:59:00,5.08829,5.08837,5.08702,5.08709,14000000.0
2007-12-07 03:00:00,5.0873,5.08858,5.08716,5.0873,11000000.0
2007-12-07 03:01:00,5.08763,5.0881,5.08716,5.08716,11000000.0
2007-12-07 03:02:00,5.08712,5.08794,5.08679,5.08688,11000000.0
2007-12-07 03:03:00,5.08644,5.08773,5.08644,5.08723,23000000.0
2007-12-07 03:04:00,5.08597,5.08775,5.08596,5.0867,11000000.0
2007-12-07 03:05:00,5.08642,5.08785,5.08638,5.08785,17000000.0
2007-12-07 03:06:00,5.0865,5.08716,5.0856,5.08716,9000000.0
2007-12-07 03:07:00,5.08687,5.08699,5.08619,5.08689,15000000.0
2007-12-07 03:08:00,5.08675,5.0869,5.08601,5.0865,12000000.0
2007-12-07 03:09:00,5.08604,5.08623,5.08573,5.08579,15000000.0
2007-12-07 03:10:00,5.08546,5.08642,5.08527,5.08603,19000000.0
2007-12-07 03:11:00,5.08664,5.08667,5.08578,5.08582,15000000.0
2007-12-07 03:12:00,5.08593,5.08693,5.08581,5.08621,18000000.0
2007-12-07 03:13:00,5.08626,5.08666,5.08591,5.08653,18000000.0
2007-12-07 03:14:00,5.08647,5.08732,5.08629,5.08655,10000000.0
2007-12-07 03:15:00,5.08688,5.08727,5.08586,5.08632,7000000.0
2007-12-07 03:16:00,5.08632,5.08697,5.08632,5.08671,8000000.0
2007-12-07 03:17:00,5.08647,5.08733,5.08618,5.08666,10000000.0
2007-12-07 03:18:00,5.08641,5.08748,5.08641,5.08674,15000000.0
2007-12-07 03:19:00,5.08597,5.08727,5.08597,5.08663,10000000.0
2007-12-07 03:20:00,5.08598,5.08686,5.08598,5.08686,16000000.0
2007-12-07 03:21:00,5.08697,5.08749,5.08648,5.08688,11000000.0
2007-12-07 03:22:00,5.08749,5.08764,5.08641,5.0866,10000000.0
2007-12-07 03:23:00,5.08614,5.08694,5.08614,5.08694,12000000.0
2007-12-07 03:24:00,5.08675,5.08675,5.08655,5.08667,13000000.0
2007-12-07 03:25:00,5.08735,5.08735,5.08715,5.08728,11000000.0
2007-12-07 03:26:00,5.08632,5.08787,5.08632,5.0868,13000000.0
2007-12-07 03:27:00,5.08668,5.08675,5.08655,5.08668,14000000.0
2007-12-07 03:28:00,5.08644,5.08817,5.08644,5.08697,18000000.0
2007-12-07 03:29:00,5.08715,5.08863,5.08689,5.08863,15000000.0
2007-12-07 03:30:00,5.08718,5.0883,5.08691,5.08691,10000000.0
2007-12-07 03:31:00,5.08719,5.08858,5.08719,5.08858,13000000.0
2007-12-07 03:32:00,5.08788,5.08812,5.08784,5.08793,16000000.0
2007-12-07 03:33:00,5.08716,5.08899,5.08716,5.08899,13000000.0
2007-12-07 03:34:00,5.08821,5.08868,5.08751,5.08787,16000000.0
2007-12-07 03:35:00,5.08819,5.08863,5.08798,5.08844,10000000.0
2007-12-07 03:36:00,5.08846,5.08893,5.0875,5.08839,11000000.0
2007-12-07 03:37:00,5.08808,5.08863,5.08759,5.08833,13000000.0
2007-12-07 03:38:00,5.08774,5.0879,5.08771,5.08774,13000000.0
2007-12-07 03:39:00,5.08776,5.08873,5.0875,5.08873,13000000.0
2007-12-07 03:40:00,5.08784,5.08894,5.08739,5.08863,12000000.0
2007-12-07 03:41:00,5.08825,5.08903,5.08776,5.08839,16000000.0
2007-12-07 03:42:00,5.08787,5.08891,5.08787,5.08844,21000000.0
2007-12-07 03:43:00,5.08853,5.08853,5.08791,5.088,18000000.0
2007-12-07 03:44:00,5.08766,5.08882,5.08766,5.08796,15000000.0
2007-12-07 03:45:00,5.0878,5.08896,5.0874,5.08896,9000000.0
2007-12-07 03:46:00,5.08858,5.08911,5.08779,5.08779,8000000.0
2007-12-07 03:47:00,5.08841,5.08871,5.08783,5.08804,11000000.0
2007-12-07 03:48:00,5.08851,5.08906,5.08807,5.08906,9000000.0
2007-12-07 03:49:00,5.08752,5.08794,5.08747,5.08794,16000000.0
2007-12-07 03:50:00,5.088,5.08866,5.08706,5.08841,19000000.0
2007-12-07 03:51:00,5.08705,5.08763,5.08667,5.08667,9000000.0
2007-12-07 03:52:00,5.08787,5.08815,5.08651,5.08776,19000000.0
2007-12-07 03:53:00,5.08781,5.08817,5.08747,5.08749,10000000.0
2007-12-07 03:54:00,5.0875,5.08777,5.08733,5.08744,17000000.0
2007-12-07 03:55:00,5.08703,5.08893,5.08703,5.08802,16000000.0
2007-12-07 03:56:00,5.0875,5.08863,5.0875,5.08822,7000000.0
2007-12-07 03:57:00,5.0887,5.08923,5.08796,5.08887,11000000.0
2007-12-07 03:58:00,5.08905,5.08972,5.08901,5.08938,12000000.0
2007-12-07 03:59:00,5.08847,5.0896,5.08847,5.08847,17000000.0
2007-12-07 04:00:00,5.08884,5.08958,5.08831,5.08849,12000000.0
2007-12-07 04:01:00,5.08852,5.08912,5.08801,5.08864,16000000.0
2007-12-07 04:02:00,5.08802,5.08919,5.08794,5.08841,14000000.0
2007-12-07 04:03:00,5.08907,5.08922,5.08779,5.0881,12000000.0
2007-12-07 04:04:00,5.08797,5.08913,5.08794,5.0883,16000000.0
2007-12-07 04:05:00,5.08877,5.08904,5.08812,5.08881,13000000.0
2007-12-07 04:06:00,5.08813,5.08974,5.08813,5.08973,16000000.0
2007-12-07 04:07:00,5.08981,5.08981,5.08839,5.08839,13000000.0
2007-12-07 04:08:00,5.08838,5.08936,5.08838,5.08884,14000000.0
2007-12-07 04:09:00,5.08847,5.08967,5.08827,5.0894,10000000.0
2007-12-07 04:10:00,5.08862,5.08956,5.08815,5.08898,12000000.0
2007-12-07 04:11:00,5.08888,5.09031,5.08872,5.08952,14000000.0
2007-12-07 04:12:00,5.08946,5.09035,5.08907,5.08907,19000000.0
2007-12-07 04:13:00,5.08939,5.09017,5.08855,5.08964,20000000.0
2007-12-07 04:14:00,5.08903,5.09022,5.08903,5.09022,12000000.0
2007-12-07 04:15:00,5.08897,5.08973,5.08882,5.08882,8000000.0
2007-12-07 04:16:00,5.08991,5.09012,5.08874,5.0889,13000000.0
2007-12-07 04:17:00,5.08999,5.09021,5.08927,5.08974,15000000.0
2007-12-07 04:18:00,5.08952,5.08982,5.08907,5.08907,9000000.0
2007-12-07 04:19:00,5.08903,5.09018,5.08898,5.08951,12000000.0
2007-12-07 04:20:00,5.08905,5.08994,5.08905,5.0894,9000000.0
2007-12-07 04:21:00,5.08897,5.0901,5.08852,5.08969,17000000.0
2007-12-07 04:22:00,5.09037,5.09037,5.08896,5.09019,14000000.0
2007-12-07 04:23:00,5.08931,5.09015,5.08897,5.09015,10000000.0
2007-12-07 04:24:00,5.08964,5.09044,5.08919,5.09044,12000000.0
2007-12-07 04:25:00,5.08992,5.08997,5.0887,5.08988,10000000.0
2007-12-07 04:26:00,5.08898,5.0901,5.08863,5.0901,7000000.0
2007-12-07 04:27:00,5.08957,5.09062,5.08908,5.08997,15000000.0
2007-12-07 04:28:00,5.09014,5.09075,5.08945,5.08982,7000000.0
2007-12-07 04:29:00,5.09079,5.09169,5.09024,5.09116,14000000.0
2007-12-07 04:30:00,5.09171,5.09171,5.09033,5.09135,11000000.0
2007-12-07 04:31:00,5.09024,5.09168,5.09024,5.09087,15000000.0
2007-12-07 04:32:00,5.09181,5.09181,5.09096,5.09115,17000000.0
2007-12-07 04:33:00,5.09168,5.09168,5.09051,5.09122,14000000.0
2007-12-07 04:34:00,5.09228,5.0924,5.09159,5.09173,9000000.0
2007-12-07 04:35:00,5.09183,5.09252,5.09123,5.09162,12000000.0
2007-12-07 04:36:00,5.09188,5.09255,5.09109,5.09209,12000000.0
2007-12-07 04:37:00,5.09157,5.09234,5.09146,5.09146,12000000.0
2007-12-07 04:38:00,5.0913,5.09234,5.0913,5.09169,11000000.0
2007-12-07 04:39:00,5.09208,5.09276,5.0913,5.09195,17000000.0
2007-12-07 04:40:00,5.09185,5.09226,5.09117,5.09125,9000000.0
2007-12-07 04:41:00,5.09093,5.09202,5.09064,5.09064,10000000.0
2007-12-07 04:42:00,5.09218,5.09218,5.09098,5.09137,8000000.0
2007-12-07 04:43:00,5.09228,5.0924,5.09102,5.09179,18000000.0
2007-12-07 04:44:00,5.09203,5.09233,5.09111,5.09124,9000000.0
2007-12-07 04:45:00,5.09197,5.09206,5.0911,5.0915,9000000.0
2007-12-07 04:46:00,5.09284,5.09284,5.09117,5.09198,16000000.0
2007-12-07 04:47:00,5.09223,5.09249,5.09143,5.09143,12000000.0
2007-12-07 04:48:00,5.09297,5.09297,5.09103,5.09162,10000000.0
2007-12-07 04:49:00,5.09125,5.09145,5.09125,5.09125,16000000.0
2007-12-07 04:50:00,5.09259,5.09283,5.09133,5.09194,16000000.0
2007-12-07 04:51:00,5.09237,5.09256,5.09119,5.09196,20000000.0
2007-12-07 04:52:00,5.0912,5.09269,5.09108,5.0925,13000000.0
2007-12-07 04:53:00,5.09319,5.09319,5.09235,5.09244,11000000.0
2007-12-07 04:54:00,5.0914,5.09242,5.09118,5.09193,11000000.0
2007-12-07 04:55:00,5.09257,5.09308,5.09205,5.0923,12000000.0
2007-12-07 04:56:00,5.09256,5.09309,5.09157,5.09221,16000000.0
2007-12-07 04:57:00,5.09241,5.09282,5.09194,5.09282,7000000.0
2007-12-07 04:58:00,5.09257,5.09257,5.09116,5.09116,13000000.0
2007-12-07 04:59:00,5.09205,5.09225,5.09205,5.09218,17000000.0
2007-12-07 05:00:00,5.09239,5.09239,5.09137,5.09146,10000000.0
2007-12-07 05:01:00,5.09194,5.09194,5.09043,5.09043,13000000.0
2007-12-07 05:02:00,5.09161,5.09176,5.09005,5.09084,18000000.0
2007-12-07 05:03:00,5.09098,5.09105,5.09022,5.09048,9000000.0
2007-12-07 05:04:00,5.0912,5.09124,5.0902,5.09117,12000000.0
2007-12-07 05:05:00,5.09094,5.09126,5.0908,5.09083,10000000.0
2007-12-07 05:06:00,5.09117,5.09121,5.09001,5.09063,20000000.0
2007-12-07 05:07:00,5.09172,5.09172,5.09013,5.09082,10000000.0
2007-12-07 05:08:00,5.09088,5.09205,5.09088,5.09205,17000000.0
2007-12-07 05:09:00,5.09164,5.09259,5.09103,5.09172,15000000.0
2007-12-07 05:10:00,5.09093,5.09198,5.09092,5.09146,10000000.0
2007-12-07 05:11:00,5.09168,5.09193,5.09104,5.09127,16000000.0
2007-12-07 05:12:00,5.09147,5.09166,5.09058,5.09058,7000000.0
2007-12-07 05:13:00,5.09086,5.09139,5.08996,5.08996,12000000.0
2007-12-07 05:14:00,5.09061,5.09145,5.09005,5.09145,14000000.0
2007-12-07 05:15:00,5.09067,5.09096,5.08977,5.09015,16000000.0
2007-12-07 05:16:00,5.0912,5.0912,5.08959,5.0903,15000000.0
2007-12-07 05:17:00,5.09005,5.09086,5.08984,5.09086,10000000.0
2007-12-07 05:18:00,5.08977,5.09112,5.08977,5.09112,13000000.0
2007-12-07 05:19:00,5.08981,5.0909,5.08981,5.09046,13000000.0
2007-12-07 05:20:00,5.08974,5.09063,5.08974,5.09003,20000000.0
2007-12-07 05:21:00,5.09028,5.09096,5.09013,5.09054,9000000.0
2007-12-07 05:22:00,5.09134,5.09149,5.09023,5.09046,17000000.0
2007-12-07 05:23:00,5.09054,5.09183,5.09054,5.0909,14000000.0
2007-12-07 05:24:00,5.09183,5.09203,5.09102,5.09179,19000000.0
2007-12-07 05:25:00,5.09091,5.09213,5.09091,5.09213,13000000.0
2007-12-07 05:26:00,5.09123,5.09123,5.08946,5.09063,13000000.0
2007-12-07 05:27:00,5.08993,5.09042,5.08991,5.09013,13000000.0
2007-12-07 05:28:00,5.09045,5.09045,5.09025,5.09038,10000000.0
2007-12-07 05:29:00,5.09053,5.09092,5.08971,5.09001,17000000.0
2007-12-07 05:30:00,5.08958,5.09084,5.08958,5.08994,21000000.0
2007-12-07 05:31:00,5.08946,5.09082,5.08946,5.09077,13000000.0
2007-12-07 05:32:00,5.08971,5.09071,5.08969,5.09071,16000000.0
2007-12-07 05:33:00,5.08989,5.09056,5.08947,5.09,13000000.0
2007-12-07 05:34:00,5.08969,5.09091,5.08947,5.08984,13000000.0
2007-12-07 05:35:00,5.08975,5.09144,5.08975,5.09003,14000000.0
2007-12-07 05:36:00,5.09195,5.09195,5.09052,5.09053,18000000.0
2007-12-07 05:37:00,5.09148,5.09155,5.09135,5.09135,12000000.0
2007-12-07 05:38:00,5.09025,5.09045,5.09025,5.09038,13000000.0
2007-12-07 05:39:00,5.09145,5.09165,5.09145,5.09157,21000000.0
2007-12-07 05:40:00,5.09155,5.0917,5.09133,5.0917,14000000.0
2007-12-07 05:41:00,5.09149,5.09171,5.09146,5.09161,13000000.0
2007-12-07 05:42:00,5.09062,5.09207,5.09062,5.09204,8000000.0
2007-12-07 05:43:00,5.09122,5.09158,5.0903,5.09082,13000000.0
2007-12-07 05:44:00,5.09028,5.09114,5.08987,5.08987,13000000.0
2007-12-07 05:45:00,5.09092,5.09119,5.08991,5.08991,24000000.0
2007-12-07 05:46:00,5.09024,5.09063,5.08939,5.0902,14000000.0
2007-12-07 05:47:00,5.08952,5.0898,5.08867,5.08938,11000000.0
2007-12-07 05:48:00,5.08894,5.08961,5.08834,5.08909,18000000.0
2007-12-07 05:49:00,5.08923,5.08961,5.08842,5.089,10000000.0
2007-12-07 05:50:00,5.08973,5.08995,5.08835,5.08866,10000000.0
2007-12-07 05:51:00,5.08897,5.08941,5.08816,5.08857,11000000.0
2007-12-07 05:52:00,5.08897,5.08957,5.0881,5.08865,19000000.0
2007-12-07 05:53:00,5.08985,5.08985,5.08897,5.08897,15000000.0
2007-12-07 05:54:00,5.0896,5.0896,5.0889,5.0891,7000000.0
2007-12-07 05:55:00,5.08863,5.0899,5.08863,5.08916,12000000.0
2007-12-07 05:56:00,5.09028,5.09035,5.09015,5.09027,16000000.0
2007-12-07 05:57:00,5.08935,5.08935,5.08915,5.08915,11000000.0
2007-12-07 05:58:00,5.08942,5.09123,5.08849,5.08989,22000000.0
2007-12-07 05:59:00,5.09088,5.09162,5.09046,5.09103,9000000.0
2007-12-07 06:00:00,5.0912,5.09157,5.09105,5.09106,17000000.0
2007-12-07 06:01:00,5.09199,5.09235,5.0908,5.09182,18000000.0
2007-12-07 06:02:00,5.09111,5.09202,5.09055,5.09112,18000000.0
2007-12-07 06:03:00,5.09062,5.09153,5.09052,5.09079,16000000.0
2007-12-07 06:04:00,5.09085,5.09085,5.09065,5.09085,8000000.0
2007-12-07 06:05:00,5.09104,5.09141,5.09045,5.09045,10000000.0
2007-12-07 06:06:00,5.09056,5.09126,5.08945,5.09076,27000000.0
2007-12-07 06:07:00,5.09142,5.09142,5.09001,5.0904,17000000.0
2007-12-07 06:08:00,5.09103,5.09129,5.08967,5.09095,14000000.0
2007-12-07 06:09:00,5.08965,5.09106,5.08965,5.09031,13000000.0
2007-12-07 06:10:00,5.08953,5.09137,5.08945,5.09137,14000000.0
2007-12-07 06:11:00,5.09123,5.09215,5.09013,5.09215,16000000.0
2007-12-07 06:12:00,5.09283,5.09408,5.09256,5.09371,17000000.0
2007-12-07 06:13:00,5.09287,5.09447,5.09287,5.09324,14000000.0
2007-12-07 06:14:00,5.09237,5.09364,5.0919,5.09307,12000000.0
2007-12-07 06:15:00,5.09276,5.09289,5.09174,5.09189,13000000.0
2007-12-07 06:16:00,5.09242,5.09288,5.09152,5.09288,14000000.0
2007-12-07 06:17:00,5.09223,5.09252,5.0912,5.0912,11000000.0
2007-12-07 06:18:00,5.09165,5.09217,5.09086,5.09151,12000000.0
2007-12-07 06:19:00,5.09158,5.09234,5.09125,5.09168,19000000.0
2007-12-07 06:20:00,5.09162,5.09322,5.09149,5.09219,11000000.0
2007-12-07 06:21:00,5.09233,5.0944,5.09233,5.09393,9000000.0
2007-12-07 06:22:00,5.09337,5.09418,5.09271,5.09339,22000000.0
2007-12-07 06:23:00,5.0932,5.09443,5.0932,5.09361,18000000.0
2007-12-07 06:24:00,5.09357,5.09478,5.09318,5.09475,8000000.0
2007-12-07 06:25:00,5.09455,5.09471,5.09398,5.09463,9000000.0
2007-12-07 06:26:00,5.09526,5.09645,5.09479,5.0963,13000000.0
2007-12-07 06:27:00,5.09656,5.09853,5.09618,5.09737,15000000.0
2007-12-07 06:28:00,5.09748,5.09795,5.09624,5.09748,18000000.0
2007-12-07 06:29:00,5.09657,5.09725,5.09576,5.09614,16000000.0
2007-12-07 06:30:00,5.09695,5.09695,5.09506,5.09582,10000000.0
2007-12-07 06:31:00,5.09549,5.09654,5.09543,5.09597,13000000.0
2007-12-07 06:32:00,5.09587,5.09736,5.09573,5.09669,10000000.0
2007-12-07 06:33:00,5.09673,5.09735,5.09628,5.09682,10000000.0
2007-12-07 06:34:00,5.09756,5.09807,5.09694,5.09807,15000000.0
2007-12-07 06:35:00,5.09791,5.0983,5.09723,5.09766,13000000.0
2007-12-07 06:36:00,5.09765,5.09811,5.09696,5.09724,23000000.0
2007-12-07 06:37:00,5.09784,5.09819,5.09686,5.09741,11000000.0
2007-12-07 06:38:00,5.09758,5.09758,5.09546,5.09546,17000000.0
2007-12-07 06:39:00,5.0968,5.0968,5.09518,5.09522,8000000.0
2007-12-07 06:40:00,5.09598,5.09657,5.09506,5.09589,15000000.0
2007-12-07 06:41:00,5.09618,5.09807,5.09538,5.09737,15000000.0
2007-12-07 06:42:00,5.09763,5.09854,5.09675,5.09734,16000000.0
2007-12-07 06:43:00,5.0976,5.09795,5.09643,5.09713,12000000.0
2007-12-07 06:44:00,5.09662,5.0977,5.09543,5.09767,13000000.0
2007-12-07 06:45:00,5.09792,5.09838,5.09691,5.09714,14000000.0
2007-12-07 06:46:00,5.09769,5.09911,5.09751,5.09818,12000000.0
2007-12-07 06:47:00,5.09814,5.09889,5.09782,5.09889,11000000.0
2007-12-07 06:48:00,5.09786,5.09864,5.0973,5.09808,15000000.0
2007-12-07 06:49:00,5.09815,5.09891,5.09755,5.09807,17000000.0
2007-12-07 06:50:00,5.0987,5.0987,5.09722,5.0978,13000000.0
2007-12-07 06:51:00,5.09726,5.09752,5.09662,5.09752,8000000.0
2007-12-07 06:52:00,5.0964,5.09808,5.0964,5.09756,14000000.0
2007-12-07 06:53:00,5.09731,5.09815,5.09703,5.09807,13000000.0
2007-12-07 06:54:00,5.09835,5.09879,5.0978,5.09879,8000000.0
2007-12-07 06:55:00,5.09891,5.09937,5.09852,5.0989,10000000.0
2007-12-07 06:56:00,5.09907,5.09909,5.0979,5.098,11000000.0
2007-12-07 06:57:00,5.09906,5.09908,5.0978,5.09861,17000000.0
2007-12-07 06:58:00,5.0996,5.09995,5.09843,5.09843,12000000.0
2007-12-07 06:59:00,5.09883,5.09969,5.09828,5.09855,14000000.0
2007-12-07 07:00:00,5.09886,5.0994,5.09821,5.09915,11000000.0
2007-12-07 07:01:00,5.09887,5.09917,5.09867,5.09899,10000000.0
2007-12-07 07:02:00,5.0987,5.09909,5.09834,5.09867,14000000.0
2007-12-07 07:03:00,5.09988,5.09988,5.09868,5.09948,7000000.0
2007-12-07 07:04:00,5.09864,5.10005,5.09864,5.09931,16000000.0
2007-12-07 07:05:00,5.09939,5.10116,5.09939,5.10007,15000000.0
2007-12-07 07:06:00,5.10097,5.10097,5.0996,5.09988,16000000.0
2007-12-07 07:07:00,5.10091,5.10091,5.09992,5.10024,12000000.0
2007-12-07 07:08:00,5.10074,5.101,5.10004,5.10025,8000000.0
2007-12-07 07:09:00,5.10025,5.10063,5.09963,5.09974,8000000.0
2007-12-07 07:10:00,5.10037,5.10037,5.09908,5.09943,16000000.0
2007-12-07 07:11:00,5.10028,5.10048,5.09905,5.09987,17000000.0
2007-12-07 07:12:00,5.10124,5.10124,5.0997,5.10069,20000000.0
2007-12-07 07:13:00,5.10079,5.10091,5.09973,5.10052,18000000.0
2007-12-07 07:14:00,5.10019,5.10047,5.0994,5.0994,11000000.0
2007-12-07 07:15:00,5.10058,5.10058,5.099,5.09929,18000000.0
2007-12-07 07:16:00,5.10031,5.10059,5.09924,5.09995,18000000.0
2007-12-07 07:17:00,5.09928,5.09946,5.09906,5.09906,12000000.0
2007-12-07 07:18:00,5.09938,5.10057,5.09833,5.0995,18000000.0
2007-12-07 07:19:00,5.10026,5.10104,5.09986,5.10015,14000000.0
2007-12-07 07:20:00,5.1011,5.10112,5.09964,5.09978,18000000.0
2007-12-07 07:21:00,5.0999,5.10092,5.09961,5.10092,13000000.0
2007-12-07 07:22:00,5.1009,5.10149,5.10009,5.10087,14000000.0
2007-12-07 07:23:00,5.10077,5.10114,5.09981,5.09993,15000000.0
2007-12-07 07:24:00,5.10082,5.10082,5.09967,5.10013,16000000.0
2007-12-07 07:25:00,5.10084,5.10086,5.10021,5.10021,15000000.0
2007-12-07 07:26:00,5.10109,5.10109,5.09984,5.10029,13000000.0
2007-12-07 07:27:00,5.10074,5.10074,5.09945,5.10005,12000000.0
2007-12-07 07:28:00,5.10018,5.10106,5.09969,5.10079,22000000.0
2007-12-07 07:29:00,5.101,5.101,5.09987,5.1003,16000000.0
2007-12-07 07:30:00,5.1005,5.10106,5.10003,5.10048,14000000.0
2007-12-07 07:31:00,5.10076,5.10076,5.09947,5.10026,13000000.0
2007-12-07 07:32:00,5.10033,5.10082,5.09983,5.10048,9000000.0
2007-12-07 07:33:00,5.09986,5.10025,5.09948,5.09982,7000000.0
2007-12-07 07:34:00,5.10036,5.10036,5.09934,5.09934,18000000.0
2007-12-07 07:35:00,5.0995,5.10024,5.09903,5.09903,9000000.0
2007-12-07 07:36:00,5.10035,5.10035,5.09932,5.09988,13000000.0
2007-12-07 07:37:00,5.09986,5.10006,5.09977,5.09991,11000000.0
2007-12-07 07:38:00,5.09977,5.10005,5.09849,5.0992,11000000.0
2007-12-07 07:39:00,5.09939,5.10039,5.09871,5.09883,19000000.0
2007-12-07 07:40:00,5.09829,5.09929,5.09829,5.09881,11000000.0
2007-12-07 07:41:00,5.09881,5.09893,5.09781,5.09846,7000000.0
2007-12-07 07:42:00,5.09928,5.09941,5.09784,5.09784,13000000.0
2007-12-07 07:43:00,5.09946,5.09958,5.0982,5.09828,14000000.0
2007-12-07 07:44:00,5.09946,5.09946,5.09777,5.09818,10000000.0
2007-12-07 07:45:00,5.0982,5.0987,5.09796,5.09861,8000000.0
2007-12-07 07:46:00,5.09845,5.09916,5.09807,5.099,13000000.0
2007-12-07 07:47:00,5.09975,5.09975,5.09792,5.09838,15000000.0
2007-12-07 07:48:00,5.09844,5.09877,5.09743,5.09803,13000000.0
2007-12-07 07:49:00,5.09809,5.09868,5.09759,5.09868,10000000.0
2007-12-07 07:50:00,5.09721,5.09874,5.09721,5.09724,17000000.0
2007-12-07 07:51:00,5.09814,5.09834,5.09691,5.0978,16000000.0
2007-12-07 07:52:00,5.09686,5.09792,5.09655,5.09675,13000000.0
2007-12-07 07:53:00,5.0968,5.09766,5.09639,5.09754,10000000.0
2007-12-07 07:54:00,5.09694,5.09814,5.09692,5.0979,11000000.0
2007-12-07 07:55:00,5.09794,5.09861,5.0969,5.09737,12000000.0
2007-12-07 07:56:00,5.09795,5.09795,5.09644,5.09769,13000000.0
2007-12-07 07:57:00,5.09736,5.09749,5.09666,5.09687,8000000.0
2007-12-07 07:58:00,5.09727,5.0983,5.09664,5.09755,14000000.0
2007-12-07 07:59:00,5.09741,5.09823,5.09692,5.09772,15000000.0
2007-12-07 08:00:00,5.0977,5.09818,5.097,5.09817,10000000.0
2007-12-07 08:01:00,5.09805,5.09904,5.09766,5.09856,13000000.0
2007-12-07 08:02:00,5.09778,5.09906,5.09778,5.09859,14000000.0
2007-12-07 08:03:00,5.09913,5.09925,5.09829,5.09925,12000000.0
2007-12-07 08:04:00,5.09901,5.09901,5.09806,5.09883,16000000.0
2007-12-07 08:05:00,5.09907,5.09935,5.09763,5.09763,14000000.0
2007-12-07 08:06:00,5.09781,5.09879,5.09721,5.09837,19000000.0
2007-12-07 08:07:00,5.09829,5.09901,5.09819,5.09819,19000000.0
2007-12-07 08:08:00,5.09818,5.09884,5.0979,5.09833,11000000.0
2007-12-07 08:09:00,5.09826,5.09963,5.09815,5.09875,10000000.0
2007-12-07 08:10:00,5.10001,5.10093,5.09876,5.10092,16000000.0
2007-12-07 08:11:00,5.09996,5.10064,5.09967,5.09976,9000000.0
2007-12-07 08:12:00,5.10056,5.10056,5.09933,5.10016,10000000.0
2007-12-07 08:13:00,5.09931,5.09974,5.09887,5.09889,11000000.0
2007-12-07 08:14:00,5.1001,5.10023,5.09751,5.09823,12000000.0
2007-12-07 08:15:00,5.09857,5.09944,5.09795,5.0989,15000000.0
2007-12-07 08:16:00,5.09832,5.09892,5.09789,5.09865,14000000.0
2007-12-07 08:17:00,5.09837,5.09951,5.09829,5.09951,10000000.0
2007-12-07 08:18:00,5.09859,5.0996,5.09808,5.0996,9000000.0
2007-12-07 08:19:00,5.09969,5.09982,5.09881,5.09934,11000000.0
2007-12-07 08:20:00,5.09839,5.09932,5.09813,5.09867,11000000.0
2007-12-07 08:21:00,5.09854,5.10007,5.09854,5.09966,20000000.0
2007-12-07 08:22:00,5.10013,5.10013,5.098,5.09823,8000000.0
2007-12-07 08:23:00,5.0995,5.0997,5.09809,5.09855,12000000.0
2007-12-07 08:24:00,5.0992,5.09943,5.09751,5.09938,13000000.0
2007-12-07 08:25:00,5.09851,5.09917,5.09811,5.09819,12000000.0
2007-12-07 08:26:00,5.09875,5.10006,5.09836,5.10006,13000000.0
2007-12-07 08:27:00,5.09833,5.09996,5.09833,5.09976,11000000.0
2007-12-07 08:28:00,5.09862,5.0992,5.09839,5.0992,8000000.0
2007-12-07 08:29:00,5.09745,5.09905,5.09631,5.09905,12000000.0
2007-12-07 08:30:00,5.09911,5.09926,5.09797,5.09844,11000000.0
2007-12-07 08:31:00,5.0986,5.09965,5.0986,5.09904,10000000.0
2007-12-07 08:32:00,5.09935,5.09935,5.0982,5.0982,13000000.0
2007-12-07 08:33:00,5.09967,5.09967,5.09795,5.09904,11000000.0
2007-12-07 08:34:00,5.0986,5.0994,5.09826,5.09887,17000000.0
2007-12-07 08:35:00,5.10039,5.10057,5.09944,5.09944,11000000.0
2007-12-07 08:36:00,5.09996,5.10097,5.09971,5.10097,10000000.0
2007-12-07 08:37:00,5.09957,5.09995,5.09843,5.09989,9000000.0
2007-12-07 08:38:00,5.09878,5.10029,5.09867,5.10006,18000000.0
2007-12-07 08:39:00,5.09911,5.09998,5.09863,5.09977,8000000.0
2007-12-07 08:40:00,5.0999,5.0999,5.09851,5.09889,7000000.0
2007-12-07 08:41:00,5.09971,5.09975,5.09826,5.0988,16000000.0
2007-12-07 08:42:00,5.09915,5.09992,5.09814,5.09992,14000000.0
2007-12-07 08:43:00,5.09888,5.09974,5.09822,5.09822,12000000.0
2007-12-07 08:44:00,5.09915,5.09946,5.0959,5.0989,9000000.0
2007-12-07 08:45:00,5.09888,5.10021,5.09823,5.1001,18000000.0
2007-12-07 08:46:00,5.0996,5.0996,5.09807,5.09876,14000000.0
2007-12-07 08:47:00,5.09847,5.09943,5.0977,5.09833,18000000.0
2007-12-07 08:48:00,5.09894,5.09953,5.09741,5.09768,12000000.0
2007-12-07 08:49:00,5.09863,5.09927,5.09725,5.09837,14000000.0
2007-12-07 08:50:00,5.0997,5.0997,5.09754,5.09811,16000000.0
2007-12-07 08:51:00,5.09818,5.09968,5.09789,5.09856,21000000.0
2007-12-07 08:52:00,5.09824,5.09926,5.09738,5.09823,20000000.0
2007-12-07 08:53:00,5.09772,5.09912,5.09747,5.09912,7000000.0
2007-12-07 08:54:00,5.09778,5.09912,5.09744,5.09744,17000000.0
2007-12-07 08:55:00,5.09848,5.09848,5.09669,5.0981,12000000.0
2007-12-07 08:56:00,5.0987,5.0987,5.0966,5.09752,17000000.0
2007-12-07 08:57:00,5.09766,5.0977,5.0966,5.09675,16000000.0
2007-12-07 08:58:00,5.09702,5.09702,5.09576,5.09591,12000000.0
2007-12-07 08:59:00,5.09615,5.09641,5.09534,5.09534,13000000.0
2007-12-07 09:00:00,5.09669,5.0968,5.09483,5.09533,17000000.0
2007-12-07 09:01:00,5.09572,5.09664,5.09481,5.09521,13000000.0
2007-12-07 09:02:00,5.09688,5.09701,5.09556,5.09632,8000000.0
2007-12-07 09:03:00,5.09546,5.09807,5.09546,5.09693,16000000.0
2007-12-07 09:04:00,5.09754,5.0977,5.09661,5.0973,8000000.0
2007-12-07 09:05:00,5.09725,5.09837,5.09672,5.09779,11000000.0
2007-12-07 09:06:00,5.09933,5.09972,5.09854,5.09888,10000000.0
2007-12-07 09:07:00,5.09918,5.09918,5.09744,5.09883,10000000.0
2007-12-07 09:08:00,5.09891,5.09893,5.09733,5.09893,19000000.0
2007-12-07 09:09:00,5.09882,5.09908,5.09763,5.09828,16000000.0
2007-12-07 09:10:00,5.09807,5.09867,5.09789,5.09865,8000000.0
2007-12-07 09:11:00,5.09902,5.09903,5.09715,5.09772,11000000.0
2007-12-07 09:12:00,5.09701,5.0982,5.09691,5.09709,16000000.0
2007-12-07 09:13:00,5.09731,5.09833,5.09649,5.09759,15000000.0
2007-12-07 09:14:00,5.09873,5.09873,5.09702,5.09702,17000000.0
2007-12-07 09:15:00,5.09773,5.09781,5.09662,5.09662,12000000.0
2007-12-07 09:16:00,5.09744,5.09763,5.09603,5.09603,14000000.0
2007-12-07 09:17:00,5.09787,5.0984,5.09714,5.09809,14000000.0
2007-12-07 09:18:00,5.09827,5.09928,5.09747,5.09928,18000000.0
2007-12-07 09:19:00,5.0992,5.09955,5.09811,5.09827,14000000.0
2007-12-07 09:20:00,5.09971,5.09971,5.09845,5.09946,18000000.0
2007-12-07 09:21:00,5.09972,5.09972,5.09787,5.09959,17000000.0
2007-12-07 09:22:00,5.09933,5.09969,5.09853,5.09939,13000000.0
2007-12-07 09:23:00,5.09851,5.09921,5.09756,5.09785,12000000.0
2007-12-07 09:24:00,5.09821,5.09859,5.09744,5.09807,14000000.0
2007-12-07 09:25:00,5.09708,5.09895,5.09708,5.09888,9000000.0
2007-12-07 09:26:00,5.09906,5.09912,5.09753,5.09912,13000000.0
2007-12-07 09:27:00,5.09842,5.099,5.09776,5.09796,13000000.0
2007-12-07 09:28:00,5.09901,5.09901,5.09726,5.09887,19000000.0
2007-12-07 09:29:00,5.09728,5.09929,5.09722,5.09929,14000000.0
2007-12-07 09:30:00,5.09921,5.09949,5.09816,5.09889,15000000.0
2007-12-07 09:31:00,5.09784,5.09812,5.09685,5.09765,11000000.0
2007-12-07 09:32:00,5.09793,5.09802,5.09674,5.09713,16000000.0
2007-12-07 09:33:00,5.09632,5.09737,5.09608,5.09636,9000000.0
2007-12-07 09:34:00,5.09621,5.09826,5.09621,5.09826,18000000.0
2007-12-07 09:35:00,5.09709,5.09905,5.09709,5.09832,14000000.0
2007-12-07 09:36:00,5.09825,5.09883,5.09784,5.09835,16000000.0
2007-12-07 09:37:00,5.09849,5.099,5.09739,5.09739,20000000.0
2007-12-07 09:38:00,5.09889,5.10052,5.09812,5.10022,19000000.0
2007-12-07 09:39:00,5.10013,5.10078,5.09945,5.10065,16000000.0
2007-12-07 09:40:00,5.10066,5.10085,5.09877,5.09877,12000000.0
2007-12-07 09:41:00,5.09926,5.10091,5.0989,5.09904,18000000.0
2007-12-07 09:42:00,5.09953,5.10055,5.09903,5.10055,16000000.0
2007-12-07 09:43:00,5.09871,5.09979,5.09819,5.09921,15000000.0
2007-12-07 09:44:00,5.09958,5.09958,5.09762,5.099,13000000.0
2007-12-07 09:45:00,5.09827,5.09884,5.09721,5.09786,13000000.0
2007-12-07 09:46:00,5.09741,5.09856,5.0973,5.09854,17000000.0
2007-12-07 09:47:00,5.09836,5.09861,5.09739,5.09841,13000000.0
2007-12-07 09:48:00,5.09805,5.09805,5.09667,5.09682,16000000.0
2007-12-07 09:49:00,5.09761,5.0984,5.09618,5.09713,17000000.0
2007-12-07 09:50:00,5.0978,5.09876,5.09675,5.09729,12000000.0
2007-12-07 09:51:00,5.09803,5.09853,5.09703,5.09807,16000000.0
2007-12-07 09:52:00,5.09918,5.09918,5.09742,5.09745,16000000.0
2007-12-07 09:53:00,5.09708,5.09906,5.09708,5.09867,15000000.0
2007-12-07 09:54:00,5.09872,5.09872,5.09739,5.09739,15000000.0
2007-12-07 09:55:00,5.0989,5.0989,5.09721,5.0981,15000000.0
2007-12-07 09:56:00,5.09921,5.09949,5.09763,5.09949,17000000.0
2007-12-07 09:57:00,5.09939,5.09971,5.09731,5.09731,12000000.0
2007-12-07 09:58:00,5.09925,5.09925,5.09729,5.09877,14000000.0
2007-12-07 09:59:00,5.09887,5.09967,5.09799,5.09826,10000000.0
2007-12-07 10:00:00,5.09877,5.09945,5.09838,5.09897,11000000.0
2007-12-07 10:01:00,5.09847,5.10008,5.09847,5.10008,24000000.0
2007-12-07 10:02:00,5.10038,5.10049,5.09899,5.09999,14000000.0
2007-12-07 10:03:00,5.09994,5.1001,5.09868,5.09868,16000000.0
2007-12-07 10:04:00,5.09978,5.09978,5.09852,5.09908,10000000.0
2007-12-07 10:05:00,5.09977,5.09977,5.09853,5.09853,10000000.0
2007-12-07 10:06:00,5.09823,5.0998,5.09823,5.09839,9000000.0
2007-12-07 10:07:00,5.10007,5.10007,5.09806,5.09892,11000000.0
2007-12-07 10:08:00,5.09924,5.09995,5.09848,5.09995,9000000.0
2007-12-07 10:09:00,5.09888,5.10038,5.09851,5.10038,11000000.0
2007-12-07 10:10:00,5.10053,5.10073,5.09921,5.09974,15000000.0
2007-12-07 10:11:00,5.09917,5.10031,5.09882,5.1002,16000000.0
2007-12-07 10:12:00,5.10024,5.1006,5.09888,5.10055,19000000.0
2007-12-07 10:13:00,5.1001,5.10041,5.09904,5.09904,9000000.0
2007-12-07 10:14:00,5.10056,5.10187,5.10004,5.10048,11000000.0
2007-12-07 10:15:00,5.10188,5.10206,5.10011,5.10011,8000000.0
2007-12-07 10:16:00,5.10044,5.10194,5.10021,5.10127,17000000.0
2007-12-07 10:17:00,5.10121,5.10121,5.09994,5.10101,16000000.0
2007-12-07 10:18:00,5.09993,5.10103,5.09925,5.1007,16000000.0
2007-12-07 10:19:00,5.10113,5.10135,5.09922,5.10108,17000000.0
2007-12-07 10:20:00,5.1017,5.10196,5.10018,5.10032,16000000.0
2007-12-07 10:21:00,5.10158,5.10238,5.10124,5.10238,7000000.0
2007-12-07 10:22:00,5.10309,5.10309,5.10148,5.10207,10000000.0
2007-12-07 10:23:00,5.10209,5.10227,5.10028,5.10143,14000000.0
2007-12-07 10:24:00,5.10122,5.10169,5.10019,5.10169,13000000.0
2007-12-07 10:25:00,5.10141,5.10141,5.1004,5.10111,12000000.0
2007-12-07 10:26:00,5.10065,5.10097,5.09954,5.09954,11000000.0
2007-12-07 10:27:00,5.10115,5.10122,5.09914,5.10053,13000000.0
2007-12-07 10:28:00,5.10117,5.10133,5.0994,5.09999,13000000.0
2007-12-07 10:29:00,5.10033,5.10068,5.09933,5.10011,11000000.0
2007-12-07 10:30:00,5.10123,5.10123,5.09928,5.1001,9000000.0
2007-12-07 10:31:00,5.09983,5.09983,5.09863,5.09907,16000000.0
2007-12-07 10:32:00,5.10012,5.10034,5.09871,5.09895,9000000.0
2007-12-07 10:33:00,5.09901,5.09903,5.09668,5.0985,12000000.0
2007-12-07 10:34:00,5.09676,5.09829,5.09676,5.09694,11000000.0
2007-12-07 10:35:00,5.0979,5.09799,5.09687,5.09748,17000000.0
2007-12-07 10:36:00,5.09812,5.09838,5.09715,5.09838,10000000.0
2007-12-07 10:37:00,5.0979,5.09869,5.09725,5.09748,15000000.0
2007-12-07 10:38:00,5.09868,5.09934,5.09651,5.09877,17000000.0
2007-12-07 10:39:00,5.09879,5.09891,5.09743,5.09858,13000000.0
2007-12-07 10:40:00,5.09732,5.09935,5.09732,5.09935,10000000.0
2007-12-07 10:41:00,5.09963,5.09963,5.0978,5.09926,15000000.0
2007-12-07 10:42:00,5.0995,5.09952,5.09788,5.09911,12000000.0
2007-12-07 10:43:00,5.09946,5.09972,5.09946,5.09966,13000000.0
2007-12-07 10:44:00,5.09931,5.09931,5.09729,5.09729,12000000.0
2007-12-07 10:45:00,5.09685,5.09847,5.09598,5.09777,13000000.0
2007-12-07 10:46:00,5.09799,5.099,5.09588,5.09689,13000000.0
2007-12-07 10:47:00,5.09647,5.0965,5.09542,5.09596,7000000.0
2007-12-07 10:48:00,5.09656,5.09656,5.09446,5.09644,12000000.0
2007-12-07 10:49:00,5.09562,5.09627,5.09562,5.09619,10000000.0
2007-12-07 10:50:00,5.09509,5.09803,5.09509,5.09756,14000000.0
2007-12-07 10:51:00,5.0971,5.09798,5.09698,5.09797,11000000.0
2007-12-07 10:52:00,5.09775,5.09775,5.09563,5.0967,20000000.0
2007-12-07 10:53:00,5.09605,5.09626,5.09531,5.09591,9000000.0
2007-12-07 10:54:00,5.09679,5.09695,5.09574,5.09589,18000000.0
2007-12-07 10:55:00,5.09669,5.09754,5.09602,5.09685,10000000.0
2007-12-07 10:56:00,5.09876,5.09899,5.09715,5.09899,11000000.0
2007-12-07 10:57:00,5.09844,5.09844,5.09758,5.09826,8000000.0
2007-12-07 10:58:00,5.09737,5.09916,5.09737,5.09896,10000000.0
2007-12-07 10:59:00,5.09711,5.0992,5.09711,5.09864,10000000.0
2007-12-07 11:00:00,5.09841,5.09858,5.09728,5.09852,15000000.0
2007-12-07 11:01:00,5.09842,5.09842,5.0964,5.09819,12000000.0
2007-12-07 11:02:00,5.0958,5.0967,5.09485,5.09618,8000000.0
2007-12-07 11:03:00,5.09405,5.0956,5.09291,5.0956,11000000.0
2007-12-07 11:04:00,5.09486,5.09566,5.09418,5.09418,15000000.0
2007-12-07 11:05:00,5.09394,5.09516,5.09341,5.09411,17000000.0
2007-12-07 11:06:00,5.09454,5.09489,5.09256,5.09256,12000000.0
2007-12-07 11:07:00,5.09389,5.0946,5.09325,5.0946,11000000.0
2007-12-07 11:08:00,5.0946,5.09475,5.09355,5.09355,22000000.0
2007-12-07 11:09:00,5.09362,5.09451,5.09301,5.09451,9000000.0
2007-12-07 11:10:00,5.0943,5.0943,5.09225,5.09405,16000000.0
2007-12-07 11:11:00,5.0948,5.09489,5.09281,5.09281,7000000.0
2007-12-07 11:12:00,5.09495,5.09512,5.09384,5.09441,15000000.0
2007-12-07 11:13:00,5.09512,5.09558,5.09447,5.09541,11000000.0
2007-12-07 11:14:00,5.09453,5.09592,5.09377,5.09388,18000000.0
2007-12-07 11:15:00,5.09571,5.09579,5.09387,5.09427,11000000.0
2007-12-07 11:16:00,5.09439,5.0955,5.09411,5.0946,13000000.0
2007-12-07 11:17:00,5.0963,5.0963,5.09415,5.09455,13000000.0
2007-12-07 11:18:00,5.09617,5.09617,5.09473,5.09473,9000000.0
2007-12-07 11:19:00,5.09631,5.09642,5.09482,5.09484,17000000.0
2007-12-07 11:20:00,5.09598,5.09634,5.09476,5.09483,14000000.0
2007-12-07 11:21:00,5.09523,5.09663,5.09518,5.09663,14000000.0
2007-12-07 11:22:00,5.0963,5.09662,5.09459,5.09505,22000000.0
2007-12-07 11:23:00,5.09518,5.09576,5.09387,5.09508,8000000.0
2007-12-07 11:24:00,5.09473,5.09473,5.09332,5.09332,18000000.0
2007-12-07 11:25:00,5.09414,5.09515,5.09372,5.0949,9000000.0
2007-12-07 11:26:00,5.09525,5.09531,5.0939,5.09479,15000000.0
2007-12-07 11:27:00,5.09526,5.09554,5.09402,5.09402,10000000.0
2007-12-07 11:28:00,5.09591,5.09663,5.0949,5.09591,13000000.0
2007-12-07 11:29:00,5.09677,5.09677,5.09479,5.09579,17000000.0
2007-12-07 11:30:00,5.09522,5.09589,5.0946,5.0946,13000000.0
2007-12-07 11:31:00,5.09559,5.09592,5.09434,5.0945,12000000.0
2007-12-07 11:32:00,5.09573,5.09584,5.09445,5.09484,20000000.0
2007-12-07 11:33:00,5.09589,5.09589,5.09371,5.09447,16000000.0
2007-12-07 11:34:00,5.09362,5.09492,5.09279,5.09395,13000000.0
2007-12-07 11:35:00,5.09538,5.09602,5.09429,5.09602,14000000.0
2007-12-07 11:36:00,5.09485,5.09535,5.09438,5.09439,11000000.0
2007-12-07 11:37:00,5.09566,5.09568,5.09425,5.09457,16000000.0
2007-12-07 11:38:00,5.09509,5.09565,5.09436,5.095,8000000.0
2007-12-07 11:39:00,5.09541,5.09549,5.09437,5.09437,11000000.0
2007-12-07 11:40:00,5.09507,5.09571,5.09441,5.09519,12000000.0
2007-12-07 11:41:00,5.09642,5.09642,5.09516,5.09639,10000000.0
2007-12-07 11:42:00,5.09482,5.09611,5.09468,5.09568,10000000.0
2007-12-07 11:43:00,5.09586,5.0962,5.09472,5.09518,17000000.0
2007-12-07 11:44:00,5.09553,5.09647,5.09473,5.0962,15000000.0
2007-12-07 11:45:00,5.09621,5.09627,5.09475,5.09627,16000000.0
2007-12-07 11:46:00,5.09537,5.09583,5.09452,5.09525,7000000.0
2007-12-07 11:47:00,5.0958,5.09602,5.0945,5.09521,16000000.0
2007-12-07 11:48:00,5.09495,5.09628,5.09457,5.09457,13000000.0
2007-12-07 11:49:00,5.09599,5.09599,5.0942,5.0942,10000000.0
2007-12-07 11:50:00,5.09434,5.09515,5.09418,5.09506,12000000.0
2007-12-07 11:51:00,5.09346,5.09493,5.09283,5.09314,14000000.0
2007-12-07 11:52:00,5.09404,5.09417,5.09258,5.09295,18000000.0
2007-12-07 11:53:00,5.09364,5.09415,5.0928,5.09374,16000000.0
2007-12-07 11:54:00,5.09428,5.09428,5.09253,5.09253,8000000.0
2007-12-07 11:55:00,5.0923,5.09414,5.0923,5.09414,8000000.0
2007-12-07 11:56:00,5.09219,5.09368,5.09212,5.09273,8000000.0
2007-12-07 11:57:00,5.09224,5.09419,5.09224,5.09339,11000000.0
2007-12-07 11:58:00,5.09327,5.09442,5.09303,5.09442,14000000.0
2007-12-07 11:59:00,5.09419,5.09419,5.09297,5.09297,11000000.0
2007-12-07 12:00:00,5.09427,5.09454,5.09349,5.09447,15000000.0
2007-12-07 12:01:00,5.09477,5.09477,5.093,5.09359,13000000.0
2007-12-07 12:02:00,5.09475,5.09475,5.09432,5.09458,15000000.0
2007-12-07 12:03:00,5.09412,5.0942,5.09223,5.09393,11000000.0
2007-12-07 12:04:00,5.0925,5.09417,5.0925,5.09344,9000000.0
2007-12-07 12:05:00,5.093,5.09385,5.0926,5.09385,9000000.0
2007-12-07 12:06:00,5.09399,5.09441,5.09276,5.09418,15000000.0
2007-12-07 12:07:00,5.09334,5.09392,5.09296,5.09392,11000000.0
2007-12-07 12:08:00,5.09387,5.09387,5.09257,5.0926,8000000.0
2007-12-07 12:09:00,5.09239,5.09353,5.09212,5.09268,18000000.0
2007-12-07 12:10:00,5.09194,5.094,5.09194,5.09391,14000000.0
2007-12-07 12:11:00,5.0933,5.0933,5.09181,5.09255,9000000.0
2007-12-07 12:12:00,5.09222,5.09276,5.09099,5.09248,18000000.0
2007-12-07 12:13:00,5.09162,5.09342,5.09162,5.09245,12000000.0
2007-12-07 12:14:00,5.09357,5.09357,5.09202,5.09248,10000000.0
2007-12-07 12:15:00,5.09324,5.09358,5.09156,5.09197,8000000.0
2007-12-07 12:16:00,5.09183,5.093,5.09183,5.09219,14000000.0
2007-12-07 12:17:00,5.09203,5.09306,5.09196,5.09303,13000000.0
2007-12-07 12:18:00,5.09128,5.09297,5.09128,5.09212,10000000.0
2007-12-07 12:19:00,5.09183,5.09275,5.09135,5.09275,11000000.0
2007-12-07 12:20:00,5.09118,5.09302,5.09118,5.09284,8000000.0
2007-12-07 12:21:00,5.09232,5.09232,5.08925,5.08925,20000000.0
2007-12-07 12:22:00,5.08987,5.0902,5.08829,5.0902,14000000.0
2007-12-07 12:23:00,5.08869,5.09182,5.08869,5.09017,11000000.0
2007-12-07 12:24:00,5.08928,5.09057,5.08928,5.08955,17000000.0
2007-12-07 12:25:00,5.0905,5.0905,5.08949,5.09027,12000000.0
2007-12-07 12:26:00,5.08963,5.09055,5.08955,5.09055,7000000.0
2007-12-07 12:27:00,5.08901,5.09061,5.08884,5.09045,7000000.0
2007-12-07 12:28:00,5.09047,5.09047,5.08911,5.09007,19000000.0
2007-12-07 12:29:00,5.08992,5.09076,5.08914,5.09039,12000000.0
2007-12-07 12:30:00,5.08959,5.08996,5.08861,5.08996,10000000.0
2007-12-07 12:31:00,5.0891,5.09045,5.08817,5.08817,12000000.0
2007-12-07 12:32:00,5.08915,5.09009,5.08806,5.08962,12000000.0
2007-12-07 12:33:00,5.09019,5.09037,5.08879,5.08879,15000000.0
2007-12-07 12:34:00,5.08956,5.09073,5.08897,5.09073,12000000.0
2007-12-07 12:35:00,5.08913,5.09133,5.08913,5.09033,12000000.0
2007-12-07 12:36:00,5.0894,5.09116,5.08887,5.08887,15000000.0
2007-12-07 12:37:00,5.08871,5.09039,5.08859,5.0895,8000000.0
2007-12-07 12:38:00,5.09013,5.09034,5.08854,5.08932,15000000.0
2007-12-07 12:39:00,5.09,5.09033,5.08929,5.08986,14000000.0
2007-12-07 12:40:00,5.09019,5.09025,5.08879,5.0901,18000000.0
2007-12-07 12:41:00,5.0888,5.08929,5.08795,5.08854,11000000.0
2007-12-07 12:42:00,5.08754,5.08913,5.08754,5.08852,17000000.0
2007-12-07 12:43:00,5.08741,5.08932,5.08741,5.08932,11000000.0
2007-12-07 12:44:00,5.0891,5.0891,5.08814,5.08889,13000000.0
2007-12-07 12:45:00,5.08741,5.08909,5.08741,5.08882,10000000.0
2007-12-07 12:46:00,5.08856,5.09017,5.08856,5.09017,20000000.0
2007-12-07 12:47:00,5.08919,5.09008,5.08919,5.08925,10000000.0
2007-12-07 12:48:00,5.09016,5.09019,5.0893,5.09019,10000000.0
2007-12-07 12:49:00,5.08994,5.09048,5.08886,5.08912,15000000.0
2007-12-07 12:50:00,5.09073,5.09073,5.08912,5.08994,14000000.0
2007-12-07 12:51:00,5.09092,5.09092,5.08958,5.09092,14000000.0
2007-12-07 12:52:00,5.09048,5.09048,5.08903,5.08903,9000000.0
2007-12-07 12:53:00,5.08902,5.09032,5.08902,5.0897,9000000.0
2007-12-07 12:54:00,5.09024,5.09078,5.08904,5.08904,20000000.0
2007-12-07 12:55:00,5.09105,5.09163,5.09006,5.09163,12000000.0
2007-12-07 12:56:00,5.09195,5.09196,5.09103,5.09154,7000000.0
2007-12-07 12:57:00,5.09196,5.09196,5.09046,5.09131,13000000.0
2007-12-07 12:58:00,5.0911,5.0911,5.08869,5.08999,16000000.0
2007-12-07 12:59:00,5.08776,5.08956,5.08776,5.08807,14000000.0
2007-12-07 13:00:00,5.09058,5.09072,5.08869,5.08914,12000000.0
2007-12-07 13:01:00,5.08916,5.09071,5.08888,5.08992,17000000.0
2007-12-07 13:02:00,5.08933,5.09019,5.08906,5.09019,10000000.0
2007-12-07 13:03:00,5.08869,5.08973,5.08869,5.08965,22000000.0
2007-12-07 13:04:00,5.09064,5.09074,5.0888,5.08945,20000000.0
2007-12-07 13:05:00,5.08966,5.09014,5.08852,5.08852,14000000.0
2007-12-07 13:06:00,5.08875,5.0906,5.08866,5.0906,17000000.0
2007-12-07 13:07:00,5.08904,5.09015,5.08904,5.08945,22000000.0
2007-12-07 13:08:00,5.089,5.08977,5.08854,5.08965,12000000.0
2007-12-07 13:09:00,5.09066,5.09094,5.08932,5.08963,12000000.0
2007-12-07 13:10:00,5.09026,5.0908,5.08912,5.0908,20000000.0
2007-12-07 13:11:00,5.09106,5.09106,5.08917,5.0907,12000000.0
2007-12-07 13:12:00,5.08981,5.09096,5.08981,5.09026,16000000.0
2007-12-07 13:13:00,5.08967,5.09137,5.08967,5.09118,14000000.0
2007-12-07 13:14:00,5.09091,5.09124,5.08982,5.08988,17000000.0
2007-12-07 13:15:00,5.09059,5.09116,5.08997,5.08997,7000000.0
2007-12-07 13:16:00,5.09088,5.09163,5.08995,5.08995,9000000.0
2007-12-07 13:17:00,5.09078,5.09087,5.08965,5.09055,15000000.0
2007-12-07 13:18:00,5.09013,5.09035,5.08854,5.08889,17000000.0
2007-12-07 13:19:00,5.08911,5.08982,5.08844,5.08855,15000000.0
2007-12-07 13:20:00,5.08813,5.08989,5.08813,5.08892,12000000.0
2007-12-07 13:21:00,5.08925,5.08996,5.08853,5.08853,24000000.0
2007-12-07 13:22:00,5.09024,5.09024,5.08835,5.08835,12000000.0
2007-12-07 13:23:00,5.08987,5.09036,5.08874,5.08965,12000000.0
2007-12-07 13:24:00,5.08937,5.09013,5.08916,5.09013,18000000.0
2007-12-07 13:25:00,5.08942,5.09045,5.08858,5.08858,12000000.0
2007-12-07 13:26:00,5.08923,5.08961,5.08848,5.08848,12000000.0
2007-12-07 13:27:00,5.09014,5.09014,5.08866,5.08955,9000000.0
2007-12-07 13:28:00,5.09027,5.09044,5.08885,5.09044,15000000.0
2007-12-07 13:29:00,5.08868,5.09069,5.08841,5.09005,14000000.0
2007-12-07 13:30:00,5.08999,5.09013,5.08932,5.08947,11000000.0
2007-12-07 13:31:00,5.08941,5.08969,5.08826,5.08906,11000000.0
2007-12-07 13:32:00,5.08978,5.08978,5.08862,5.0896,8000000.0
2007-12-07 13:33:00,5.08964,5.08964,5.08841,5.08858,14000000.0
2007-12-07 13:34:00,5.08897,5.08974,5.08874,5.08959,11000000.0
2007-12-07 13:35:00,5.08926,5.08928,5.08788,5.08852,16000000.0
2007-12-07 13:36:00,5.08826,5.08862,5.0875,5.0875,8000000.0
2007-12-07 13:37:00,5.08737,5.08889,5.08737,5.08802,17000000.0
2007-12-07 13:38:00,5.08742,5.08816,5.08649,5.08763,14000000.0
2007-12-07 13:39:00,5.08699,5.08781,5.08686,5.08777,10000000.0
2007-12-07 13:40:00,5.08805,5.08811,5.08646,5.08747,8000000.0
2007-12-07 13:41:00,5.08787,5.0879,5.08695,5.08695,11000000.0
2007-12-07 13:42:00,5.08792,5.08828,5.08628,5.08652,14000000.0
2007-12-07 13:43:00,5.08705,5.08756,5.08625,5.08756,11000000.0
2007-12-07 13:44:00,5.08706,5.08712,5.08639,5.08702,11000000.0
2007-12-07 13:45:00,5.08617,5.08715,5.08611,5.08672,14000000.0
2007-12-07 13:46:00,5.0872,5.08733,5.08634,5.08674,11000000.0
2007-12-07 13:47:00,5.08574,5.08728,5.08524,5.08571,13000000.0
2007-12-07 13:48:00,5.08483,5.08626,5.0842,5.0842,14000000.0
2007-12-07 13:49:00,5.08505,5.08637,5.08449,5.08561,12000000.0
2007-12-07 13:50:00,5.08453,5.08611,5.08453,5.08601,16000000.0
2007-12-07 13:51:00,5.08596,5.08596,5.08423,5.08508,14000000.0
2007-12-07 13:52:00,5.08502,5.08632,5.08502,5.08527,10000000.0
2007-12-07 13:53:00,5.08694,5.08711,5.08532,5.08668,10000000.0
2007-12-07 13:54:00,5.08715,5.08715,5.08474,5.08508,8000000.0
2007-12-07 13:55:00,5.08633,5.08669,5.08523,5.08637,13000000.0
2007-12-07 13:56:00,5.08471,5.08585,5.08453,5.08574,17000000.0
2007-12-07 13:57:00,5.08499,5.08665,5.08494,5.08665,13000000.0
2007-12-07 13:58:00,5.08632,5.08715,5.08611,5.08671,7000000.0
2007-12-07 13:59:00,5.08654,5.08696,5.08624,5.08684,9000000.0
2007-12-07 14:00:00,5.08569,5.08686,5.08563,5.08606,7000000.0
2007-12-07 14:01:00,5.08629,5.08674,5.08529,5.08559,11000000.0
2007-12-07 14:02:00,5.08608,5.0871,5.08551,5.08677,19000000.0
2007-12-07 14:03:00,5.0871,5.0882,5.08576,5.08797,13000000.0
2007-12-07 14:04:00,5.08628,5.08822,5.08628,5.08705,22000000.0
2007-12-07 14:05:00,5.0879,5.08847,5.0866,5.08803,17000000.0
2007-12-07 14:06:00,5.08795,5.08924,5.08731,5.08775,11000000.0
2007-12-07 14:07:00,5.08872,5.09019,5.08872,5.09019,9000000.0
2007-12-07 14:08:00,5.08843,5.08964,5.08815,5.0882,11000000.0
2007-12-07 14:09:00,5.08786,5.08895,5.08706,5.08876,12000000.0
2007-12-07 14:10:00,5.08847,5.08859,5.08742,5.08804,13000000.0
2007-12-07 14:11:00,5.08796,5.08897,5.0878,5.08782,14000000.0
2007-12-07 14:12:00,5.08916,5.08917,5.08787,5.08911,11000000.0
2007-12-07 14:13:00,5.08741,5.08897,5.0872,5.08756,11000000.0
2007-12-07 14:14:00,5.08847,5.08915,5.08827,5.08915,7000000.0
2007-12-07 14:15:00,5.08743,5.08885,5.08743,5.08878,14000000.0
2007-12-07 14:16:00,5.08779,5.08898,5.08773,5.08775,13000000.0
2007-12-07 14:17:00,5.08894,5.08894,5.0876,5.08811,22000000.0
2007-12-07 14:18:00,5.08946,5.09023,5.08804,5.08889,15000000.0
2007-12-07 14:19:00,5.09023,5.09062,5.08854,5.08854,12000000.0
2007-12-07 14:20:00,5.09036,5.09036,5.08925,5.09029,7000000.0
2007-12-07 14:21:00,5.09025,5.09025,5.08872,5.08982,13000000.0
2007-12-07 14:22:00,5.09009,5.09009,5.08748,5.08748,8000000.0
2007-12-07 14:23:00,5.0887,5.08893,5.08794,5.08893,11000000.0
2007-12-07 14:24:00,5.08923,5.08932,5.08826,5.08932,13000000.0
2007-12-07 14:25:00,5.08929,5.08993,5.08856,5.08885,15000000.0
2007-12-07 14:26:00,5.09025,5.09025,5.08872,5.08911,8000000.0
2007-12-07 14:27:00,5.08906,5.09002,5.08866,5.09002,10000000.0
2007-12-07 14:28:00,5.08966,5.09031,5.08931,5.09016,11000000.0
2007-12-07 14:29:00,5.09054,5.09113,5.08926,5.09011,21000000.0
2007-12-07 14:30:00,5.09053,5.09176,5.09011,5.09037,11000000.0
2007-12-07 14:31:00,5.09224,5.09224,5.09048,5.09156,17000000.0
2007-12-07 14:32:00,5.09112,5.0922,5.09076,5.09144,15000000.0
2007-12-07 14:33:00,5.09048,5.09189,5.09028,5.09088,8000000.0
2007-12-07 14:34:00,5.09127,5.09127,5.08985,5.09064,9000000.0
2007-12-07 14:35:00,5.09118,5.09181,5.09091,5.09111,11000000.0
2007-12-07 14:36:00,5.09131,5.09206,5.09021,5.09158,15000000.0
2007-12-07 14:37:00,5.09226,5.09226,5.0903,5.09123,8000000.0
2007-12-07 14:38:00,5.09149,5.09222,5.09054,5.09074,10000000.0
2007-12-07 14:39:00,5.09135,5.09155,5.08983,5.09051,19000000.0
2007-12-07 14:40:00,5.09081,5.09142,5.08973,5.09055,15000000.0
2007-12-07 14:41:00,5.09058,5.09117,5.0894,5.09047,15000000.0
2007-12-07 14:42:00,5.09099,5.09099,5.08965,5.09011,17000000.0
2007-12-07 14:43:00,5.09087,5.09116,5.08975,5.09075,15000000.0
2007-12-07 14:44:00,5.09064,5.09106,5.08913,5.09021,15000000.0
2007-12-07 14:45:00,5.08991,5.08991,5.08843,5.08871,9000000.0
2007-12-07 14:46:00,5.0874,5.0887,5.08731,5.0887,11000000.0
2007-12-07 14:47:00,5.08852,5.08862,5.08711,5.08711,12000000.0
2007-12-07 14:48:00,5.08708,5.08963,5.08708,5.08963,12000000.0
2007-12-07 14:49:00,5.08914,5.08914,5.08794,5.0891,12000000.0
2007-12-07 14:50:00,5.08822,5.08844,5.08691,5.08837,15000000.0
2007-12-07 14:51:00,5.08893,5.08932,5.0871,5.0871,10000000.0
2007-12-07 14:52:00,5.08773,5.08823,5.08689,5.08802,13000000.0
2007-12-07 14:53:00,5.08724,5.08904,5.08694,5.08904,13000000.0
2007-12-07 14:54:00,5.08915,5.08938,5.0878,5.08938,9000000.0
2007-12-07 14:55:00,5.08891,5.08922,5.08831,5.08876,16000000.0
2007-12-07 14:56:00,5.08858,5.08999,5.08836,5.08938,15000000.0
2007-12-07 14:57:00,5.08994,5.09013,5.08847,5.08943,15000000.0
2007-12-07 14:58:00,5.08803,5.08941,5.08803,5.08877,11000000.0
2007-12-07 14:59:00,5.08908,5.08963,5.08833,5.08963,14000000.0
2007-12-07 15:00:00,5.08864,5.08954,5.08772,5.08915,18000000.0
2007-12-07 15:01:00,5.08846,5.08924,5.08753,5.08753,12000000.0
2007-12-07 15:02:00,5.08906,5.08916,5.08762,5.08867,7000000.0
2007-12-07 15:03:00,5.08859,5.08883,5.08725,5.08849,18000000.0
2007-12-07 15:04:00,5.08757,5.08818,5.08627,5.08718,21000000.0
2007-12-07 15:05:00,5.08655,5.0873,5.0856,5.0871,13000000.0
2007-12-07 15:06:00,5.08569,5.08712,5.08551,5.08658,14000000.0
2007-12-07 15:07:00,5.08653,5.08712,5.0853,5.08685,22000000.0
2007-12-07 15:08:00,5.08697,5.08697,5.08584,5.08607,10000000.0
2007-12-07 15:09:00,5.08644,5.0868,5.08564,5.08569,9000000.0
2007-12-07 15:10:00,5.08678,5.08696,5.08521,5.08521,14000000.0
2007-12-07 15:11:00,5.08471,5.08646,5.0844,5.08573,12000000.0
2007-12-07 15:12:00,5.08572,5.08627,5.08491,5.08612,13000000.0
2007-12-07 15:13:00,5.08585,5.08624,5.08464,5.08534,12000000.0
2007-12-07 15:14:00,5.08577,5.08669,5.08546,5.08666,10000000.0
2007-12-07 15:15:00,5.08688,5.08688,5.08556,5.0867,16000000.0
2007-12-07 15:16:00,5.08601,5.08652,5.08481,5.08652,15000000.0
2007-12-07 15:17:00,5.08573,5.08722,5.08535,5.08722,14000000.0
2007-12-07 15:18:00,5.08691,5.08764,5.08658,5.08708,12000000.0
2007-12-07 15:19:00,5.08819,5.08866,5.08709,5.0879,11000000.0
2007-12-07 15:20:00,5.08902,5.08984,5.08834,5.08916,14000000.0
2007-12-07 15:21:00,5.09028,5.09194,5.08927,5.09018,14000000.0
2007-12-07 15:22:00,5.09295,5.09365,5.09118,5.09202,10000000.0
2007-12-07 15:23:00,5.09414,5.09428,5.09282,5.09428,11000000.0
2007-12-07 15:24:00,5.09396,5.09415,5.09315,5.09415,10000000.0
2007-12-07 15:25:00,5.09257,5.0939,5.09022,5.09098,16000000.0
2007-12-07 15:26:00,5.09177,5.09216,5.08921,5.09216,15000000.0
2007-12-07 15:27:00,5.09208,5.09281,5.09113,5.09281,10000000.0
2007-12-07 15:28:00,5.09261,5.09261,5.08955,5.08998,11000000.0
2007-12-07 15:29:00,5.08846,5.09067,5.08705,5.08916,19000000.0
2007-12-07 15:30:00,5.09108,5.09476,5.0888,5.09476,10000000.0
2007-12-07 15:31:00,5.09486,5.09761,5.09161,5.09729,14000000.0
2007-12-07 15:32:00,5.09612,5.09804,5.09509,5.09617,12000000.0
2007-12-07 15:33:00,5.09438,5.09611,5.09264,5.09333,20000000.0
2007-12-07 15:34:00,5.09228,5.09749,5.09126,5.09286,12000000.0
2007-12-07 15:35:00,5.09211,5.09607,5.09155,5.09284,12000000.0
2007-12-07 15:36:00,5.09376,5.09429,5.09264,5.09304,10000000.0
2007-12-07 15:37:00,5.09322,5.09412,5.0917,5.09381,10000000.0
2007-12-07 15:38:00,5.09137,5.09434,5.09137,5.09241,13000000.0
2007-12-07 15:39:00,5.09179,5.09211,5.09083,5.09145,7000000.0
2007-12-07 15:40:00,5.09071,5.09135,5.08794,5.08794,10000000.0
2007-12-07 15:41:00,5.08738,5.09174,5.08657,5.08839,9000000.0
2007-12-07 15:42:00,5.08636,5.09207,5.08279,5.08411,13000000.0
2007-12-07 15:43:00,5.08268,5.08906,5.08025,5.08117,16000000.0
2007-12-07 15:44:00,5.08059,5.08908,5.07979,5.08071,14000000.0
2007-12-07 15:45:00,5.09038,5.09038,5.07995,5.07995,15000000.0
2007-12-07 15:46:00,5.08208,5.08861,5.0814,5.08241,13000000.0
2007-12-07 15:47:00,5.0819,5.08659,5.08138,5.08635,9000000.0
2007-12-07 15:48:00,5.08345,5.08613,5.08214,5.08221,21000000.0
2007-12-07 15:49:00,5.0864,5.0864,5.08162,5.08288,23000000.0
2007-12-07 15:50:00,5.08079,5.08506,5.08079,5.084,12000000.0
2007-12-07 15:51:00,5.08559,5.08559,5.07969,5.08475,19000000.0
2007-12-07 15:52:00,5.08575,5.08575,5.08111,5.08401,15000000.0
2007-12-07 15:53:00,5.08214,5.08585,5.08214,5.08441,14000000.0
2007-12-07 15:54:00,5.08484,5.08587,5.08174,5.08383,15000000.0
2007-12-07 15:55:00,5.08619,5.08642,5.08367,5.08516,12000000.0
2007-12-07 15:56:00,5.08398,5.08569,5.08321,5.08321,18000000.0
2007-12-07 15:57:00,5.08421,5.08421,5.08247,5.08363,10000000.0
2007-12-07 15:58:00,5.08394,5.08502,5.08272,5.08377,22000000.0
2007-12-07 15:59:00,5.08427,5.08427,5.08213,5.08239,12000000.0
2007-12-07 16:00:00,5.08226,5.08559,5.08226,5.08559,12000000.0
2007-12-07 16:01:00,5.08582,5.08655,5.08338,5.08493,12000000.0
2007-12-07 16:02:00,5.08347,5.08615,5.08327,5.08376,13000000.0
2007-12-07 16:03:00,5.08428,5.0851,5.08247,5.0851,13000000.0
2007-12-07 16:04:00,5.08335,5.08351,5.08217,5.08239,11000000.0
2007-12-07 16:05:00,5.08413,5.08503,5.08355,5.08503,9000000.0
2007-12-07 16:06:00,5.08282,5.08607,5.08193,5.08289,14000000.0
2007-12-07 16:07:00,5.08696,5.08715,5.08351,5.08636,15000000.0
2007-12-07 16:08:00,5.08725,5.08791,5.08539,5.08691,15000000.0
2007-12-07 16:09:00,5.08657,5.08724,5.08538,5.08543,17000000.0
2007-12-07 16:10:00,5.08561,5.08655,5.08386,5.08544,14000000.0
2007-12-07 16:11:00,5.08705,5.08711,5.08417,5.08595,9000000.0
2007-12-07 16:12:00,5.08389,5.08856,5.08389,5.08693,15000000.0
2007-12-07 16:13:00,5.08856,5.08861,5.08524,5.08715,14000000.0
2007-12-07 16:14:00,5.08627,5.08839,5.08627,5.0875,12000000.0
2007-12-07 16:15:00,5.08738,5.08851,5.08677,5.0871,14000000.0
2007-12-07 16:16:00,5.08859,5.0892,5.08666,5.0892,13000000.0
2007-12-07 16:17:00,5.09002,5.09063,5.08663,5.09008,18000000.0
2007-12-07 16:18:00,5.08953,5.09157,5.08785,5.08937,13000000.0
2007-12-07 16:19:00,5.08987,5.09035,5.08792,5.08902,8000000.0
2007-12-07 16:20:00,5.08848,5.08902,5.08748,5.08836,13000000.0
2007-12-07 16:21:00,5.08937,5.08964,5.08749,5.08855,12000000.0
2007-12-07 16:22:00,5.08906,5.08906,5.08723,5.08848,11000000.0
2007-12-07 16:23:00,5.08902,5.09093,5.08793,5.08909,14000000.0
2007-12-07 16:24:00,5.09095,5.09177,5.08837,5.08868,15000000.0
2007-12-07 16:25:00,5.08876,5.08987,5.08823,5.08951,11000000.0
2007-12-07 16:26:00,5.08969,5.09048,5.08863,5.09048,8000000.0
2007-12-07 16:27:00,5.09032,5.09032,5.08778,5.08911,10000000.0
2007-12-07 16:28:00,5.08775,5.08983,5.08775,5.08983,15000000.0
2007-12-07 16:29:00,5.08999,5.08999,5.0869,5.0869,7000000.0
2007-12-07 16:30:00,5.08761,5.09005,5.0867,5.09005,16000000.0
2007-12-07 16:31:00,5.08886,5.08886,5.08664,5.0882,14000000.0
2007-12-07 16:32:00,5.08665,5.08742,5.0863,5.08669,7000000.0
2007-12-07 16:33:00,5.0872,5.0876,5.08597,5.08689,8000000.0
2007-12-07 16:34:00,5.08483,5.08628,5.08469,5.0856,8000000.0
2007-12-07 16:35:00,5.08666,5.0872,5.08593,5.08607,9000000.0
2007-12-07 16:36:00,5.08676,5.08803,5.08613,5.08702,13000000.0
2007-12-07 16:37:00,5.08666,5.08778,5.08655,5.08702,18000000.0
2007-12-07 16:38:00,5.08783,5.08783,5.08615,5.08618,18000000.0
2007-12-07 16:39:00,5.08731,5.08826,5.08605,5.08798,20000000.0
2007-12-07 16:40:00,5.08751,5.08973,5.08751,5.08955,13000000.0
2007-12-07 16:41:00,5.08894,5.09012,5.08821,5.08987,20000000.0
2007-12-07 16:42:00,5.08985,5.08985,5.08725,5.08741,18000000.0
2007-12-07 16:43:00,5.08852,5.08862,5.08733,5.08787,15000000.0
2007-12-07 16:44:00,5.08755,5.08869,5.08699,5.08798,20000000.0
2007-12-07 16:45:00,5.08633,5.08843,5.08633,5.08764,13000000.0
2007-12-07 16:46:00,5.08775,5.08825,5.0866,5.08758,15000000.0
2007-12-07 16:47:00,5.08687,5.08759,5.08611,5.08696,8000000.0
2007-12-07 16:48:00,5.08663,5.08821,5.08647,5.08647,11000000.0
2007-12-07 16:49:00,5.08813,5.08813,5.08561,5.08561,12000000.0
2007-12-07 16:50:00,5.08752,5.08758,5.08572,5.08677,15000000.0
2007-12-07 16:51:00,5.08664,5.08673,5.08358,5.0854,18000000.0
2007-12-07 16:52:00,5.0854,5.08567,5.08345,5.08473,14000000.0
2007-12-07 16:53:00,5.08473,5.08474,5.08304,5.08325,8000000.0
2007-12-07 16:54:00,5.084,5.0845,5.08292,5.08292,11000000.0
2007-12-07 16:55:00,5.08458,5.08486,5.08271,5.083,12000000.0
2007-12-07 16:56:00,5.08407,5.08424,5.08245,5.08245,10000000.0
2007-12-07 16:57:00,5.08287,5.0837,5.0827,5.08322,8000000.0
2007-12-07 16:58:00,5.08206,5.08492,5.08206,5.08492,9000000.0
2007-12-07 16:59:00,5.08414,5.08612,5.08414,5.08585,13000000.0
2007-12-07 17:00:00,5.08564,5.08602,5.08398,5.08508,11000000.0
2007-12-07 17:01:00,5.08534,5.08569,5.08404,5.08483,12000000.0
2007-12-07 17:02:00,5.08553,5.0876,5.08506,5.0876,10000000.0
2007-12-07 17:03:00,5.08796,5.08812,5.08623,5.08699,16000000.0
2007-12-07 17:04:00,5.08706,5.08706,5.08538,5.08691,13000000.0
2007-12-07 17:05:00,5.08669,5.08712,5.08552,5.08552,16000000.0
2007-12-07 17:06:00,5.08666,5.08707,5.08486,5.08616,12000000.0
2007-12-07 17:07:00,5.08729,5.08729,5.08619,5.08714,8000000.0
2007-12-07 17:08:00,5.08666,5.08698,5.0855,5.0855,21000000.0
2007-12-07 17:09:00,5.08677,5.08709,5.08563,5.08623,16000000.0
2007-12-07 17:10:00,5.08601,5.08687,5.08561,5.08656,11000000.0
2007-12-07 17:11:00,5.08603,5.08775,5.08603,5.08775,11000000.0
2007-12-07 17:12:00,5.08753,5.08796,5.08573,5.08697,9000000.0
2007-12-07 17:13:00,5.08664,5.08706,5.08605,5.0864,9000000.0
2007-12-07 17:14:00,5.0867,5.0867,5.08429,5.08615,17000000.0
2007-12-07 17:15:00,5.08604,5.08604,5.08417,5.08427,11000000.0
2007-12-07 17:16:00,5.0851,5.08552,5.08375,5.08506,15000000.0
2007-12-07 17:17:00,5.08479,5.08479,5.08275,5.08331,13000000.0
2007-12-07 17:18:00,5.08209,5.08278,5.08098,5.08102,15000000.0
2007-12-07 17:19:00,5.08192,5.08267,5.0804,5.081,17000000.0
2007-12-07 17:20:00,5.08141,5.08207,5.08006,5.08136,12000000.0
2007-12-07 17:21:00,5.08255,5.08282,5.08121,5.08221,7000000.0
2007-12-07 17:22:00,5.08157,5.0827,5.08124,5.08268,14000000.0
2007-12-07 17:23:00,5.08254,5.08292,5.08154,5.08154,13000000.0
2007-12-07 17:24:00,5.08272,5.08316,5.08227,5.08295,9000000.0
2007-12-07 17:25:00,5.08319,5.08384,5.08231,5.08321,11000000.0
2007-12-07 17:26:00,5.0829,5.0834,5.08175,5.08317,16000000.0
2007-12-07 17:27:00,5.08318,5.08318,5.08172,5.08226,9000000.0
2007-12-07 17:28:00,5.08269,5.08362,5.0819,5.08291,15000000.0
2007-12-07 17:29:00,5.08339,5.08339,5.08135,5.0831,11000000.0
2007-12-07 17:30:00,5.08322,5.08322,5.08154,5.0826,19000000.0
2007-12-07 17:31:00,5.08247,5.08317,5.0822,5.08261,11000000.0
2007-12-07 17:32:00,5.08202,5.08292,5.08118,5.08133,9000000.0
2007-12-07 17:33:00,5.08332,5.08343,5.08193,5.08324,10000000.0
2007-12-07 17:34:00,5.08334,5.08451,5.08235,5.08451,14000000.0
2007-12-07 17:35:00,5.08499,5.08499,5.08323,5.08466,13000000.0
2007-12-07 17:36:00,5.08364,5.08443,5.08324,5.08337,11000000.0
2007-12-07 17:37:00,5.08351,5.0845,5.08312,5.08433,15000000.0
2007-12-07 17:38:00,5.08327,5.08522,5.08327,5.08518,17000000.0
2007-12-07 17:39:00,5.08384,5.08445,5.08341,5.08369,8000000.0
2007-12-07 17:40:00,5.08501,5.08526,5.08341,5.0851,12000000.0
2007-12-07 17:41:00,5.08458,5.08652,5.08436,5.08566,21000000.0
2007-12-07 17:42:00,5.08627,5.08648,5.08453,5.08538,13000000.0
2007-12-07 17:43:00,5.0854,5.0854,5.08397,5.08469,11000000.0
2007-12-07 17:44:00,5.08521,5.0861,5.0848,5.08533,19000000.0
2007-12-07 17:45:00,5.08463,5.08681,5.08463,5.08572,10000000.0
2007-12-07 17:46:00,5.0846,5.08594,5.08409,5.08544,13000000.0
2007-12-07 17:47:00,5.08516,5.08597,5.08427,5.08511,9000000.0
2007-12-07 17:48:00,5.08597,5.08597,5.08465,5.08592,14000000.0
2007-12-07 17:49:00,5.08609,5.08632,5.08424,5.08563,14000000.0
2007-12-07 17:50:00,5.08533,5.08572,5.08377,5.08469,17000000.0
2007-12-07 17:51:00,5.08498,5.08572,5.08389,5.08396,13000000.0
2007-12-07 17:52:00,5.08574,5.08604,5.08451,5.08588,24000000.0
2007-12-07 17:53:00,5.08566,5.08693,5.08453,5.08575,16000000.0
2007-12-07 17:54:00,5.08749,5.08798,5.0862,5.08798,16000000.0
2007-12-07 17:55:00,5.08785,5.08788,5.08595,5.08726,13000000.0
2007-12-07 17:56:00,5.08667,5.08667,5.08468,5.08584,15000000.0
2007-12-07 17:57:00,5.08669,5.08696,5.0852,5.08607,10000000.0
2007-12-07 17:58:00,5.08528,5.08528,5.08278,5.08278,15000000.0
2007-12-07 17:59:00,5.08526,5.08563,5.08337,5.08483,13000000.0
2007-12-07 18:00:00,5.08395,5.08557,5.08395,5.08557,7000000.0
2007-12-07 18:01:00,5.08565,5.08657,5.08483,5.08502,18000000.0
2007-12-07 18:02:00,5.08744,5.08847,5.0862,5.08777,17000000.0
2007-12-07 18:03:00,5.08845,5.08853,5.08653,5.08787,16000000.0
2007-12-07 18:04:00,5.08702,5.08858,5.08571,5.08658,14000000.0
2007-12-07 18:05:00,5.08658,5.08714,5.08494,5.08571,13000000.0
2007-12-07 18:06:00,5.08515,5.08678,5.08513,5.08585,18000000.0
2007-12-07 18:07:00,5.08511,5.08675,5.08353,5.08589,12000000.0
2007-12-07 18:08:00,5.08312,5.08499,5.08312,5.08375,18000000.0
2007-12-07 18:09:00,5.08382,5.08544,5.08366,5.08418,12000000.0
2007-12-07 18:10:00,5.08494,5.08531,5.08399,5.08399,13000000.0
2007-12-07 18:11:00,5.08442,5.0862,5.08409,5.0862,10000000.0
2007-12-07 18:12:00,5.08526,5.08576,5.08433,5.08511,11000000.0
2007-12-07 18:13:00,5.08431,5.08536,5.08342,5.08373,14000000.0
2007-12-07 18:14:00,5.08429,5.08492,5.08389,5.08389,10000000.0
2007-12-07 18:15:00,5.08528,5.08549,5.08394,5.08457,10000000.0
2007-12-07 18:16:00,5.08363,5.08514,5.08363,5.08514,9000000.0
2007-12-07 18:17:00,5.0854,5.08565,5.08431,5.08565,18000000.0
2007-12-07 18:18:00,5.0854,5.08564,5.0842,5.08434,14000000.0
2007-12-07 18:19:00,5.08601,5.0863,5.0849,5.08495,10000000.0
2007-12-07 18:20:00,5.08628,5.0863,5.08434,5.08589,15000000.0
2007-12-07 18:21:00,5.08529,5.08579,5.08393,5.08579,18000000.0
2007-12-07 18:22:00,5.08548,5.08582,5.08433,5.08539,14000000.0
2007-12-07 18:23:00,5.08599,5.08655,5.08511,5.08637,7000000.0
2007-12-07 18:24:00,5.08526,5.08656,5.08491,5.08491,9000000.0
2007-12-07 18:25:00,5.08687,5.08687,5.08517,5.08666,13000000.0
2007-12-07 18:26:00,5.08531,5.0866,5.08484,5.08594,16000000.0
2007-12-07 18:27:00,5.08441,5.08615,5.0843,5.08562,14000000.0
2007-12-07 18:28:00,5.08477,5.08548,5.08421,5.08496,13000000.0
2007-12-07 18:29:00,5.08444,5.08558,5.08419,5.08529,11000000.0
2007-12-07 18:30:00,5.08509,5.08586,5.08408,5.08474,16000000.0
2007-12-07 18:31:00,5.08543,5.08548,5.08383,5.08495,12000000.0
2007-12-07 18:32:00,5.08502,5.08503,5.08374,5.08503,11000000.0
2007-12-07 18:33:00,5.08326,5.08431,5.08255,5.08405,13000000.0
2007-12-07 18:34:00,5.08345,5.08411,5.08275,5.08321,13000000.0
2007-12-07 18:35:00,5.08402,5.08402,5.08232,5.08355,18000000.0
2007-12-07 18:36:00,5.08302,5.08494,5.0829,5.08442,18000000.0
2007-12-07 18:37:00,5.08385,5.0851,5.08342,5.0851,18000000.0
2007-12-07 18:38:00,5.08539,5.0856,5.08403,5.08403,11000000.0
2007-12-07 18:39:00,5.08443,5.08589,5.08443,5.08513,11000000.0
2007-12-07 18:40:00,5.08444,5.08591,5.08444,5.08486,14000000.0
2007-12-07 18:41:00,5.08611,5.08643,5.08465,5.08465,16000000.0
2007-12-07 18:42:00,5.08582,5.08642,5.08514,5.08572,14000000.0
2007-12-07 18:43:00,5.08531,5.08701,5.08527,5.08611,10000000.0
2007-12-07 18:44:00,5.08633,5.08666,5.0843,5.0843,13000000.0
2007-12-07 18:45:00,5.08498,5.08498,5.08353,5.08386,13000000.0
2007-12-07 18:46:00,5.08478,5.08478,5.08321,5.08445,12000000.0
2007-12-07 18:47:00,5.08389,5.08436,5.08248,5.08374,14000000.0
2007-12-07 18:48:00,5.08362,5.08414,5.08308,5.08308,15000000.0
2007-12-07 18:49:00,5.08437,5.08437,5.08289,5.08289,12000000.0
2007-12-07 18:50:00,5.08436,5.08459,5.08223,5.08241,9000000.0
2007-12-07 18:51:00,5.08241,5.08324,5.08141,5.08324,17000000.0
2007-12-07 18:52:00,5.08385,5.08411,5.08298,5.08298,9000000.0
2007-12-07 18:53:00,5.08378,5.08378,5.08201,5.08229,14000000.0
2007-12-07 18:54:00,5.08128,5.08281,5.08128,5.08275,14000000.0
2007-12-07 18:55:00,5.08226,5.0826,5.08166,5.08166,10000000.0
2007-12-07 18:56:00,5.08089,5.08266,5.08083,5.08195,16000000.0
2007-12-07 18:57:00,5.08228,5.08264,5.08066,5.08076,17000000.0
2007-12-07 18:58:00,5.08219,5.08233,5.08074,5.08175,14000000.0
2007-12-07 18:59:00,5.08093,5.08192,5.08051,5.08093,14000000.0
2007-12-07 19:00:00,5.08117,5.08195,5.08108,5.08154,15000000.0
2007-12-07 19:01:00,5.08136,5.08238,5.08061,5.08227,15000000.0
2007-12-07 19:02:00,5.08192,5.08192,5.08075,5.0814,14000000.0
2007-12-07 19:03:00,5.08127,5.08246,5.08084,5.08109,14000000.0
2007-12-07 19:04:00,5.08282,5.0829,5.08122,5.08122,12000000.0
2007-12-07 19:05:00,5.08294,5.08294,5.08104,5.08219,15000000.0
2007-12-07 19:06:00,5.08199,5.08259,5.08106,5.08214,16000000.0
2007-12-07 19:07:00,5.0821,5.08281,5.08128,5.08177,20000000.0
2007-12-07 19:08:00,5.08185,5.08221,5.08078,5.08113,8000000.0
2007-12-07 19:09:00,5.08224,5.08224,5.08106,5.0813,17000000.0
2007-12-07 19:10:00,5.08127,5.08166,5.08072,5.08166,9000000.0
2007-12-07 19:11:00,5.0813,5.08188,5.08066,5.0809,16000000.0
2007-12-07 19:12:00,5.08074,5.08244,5.08074,5.08199,13000000.0
2007-12-07 19:13:00,5.08282,5.08293,5.08133,5.08241,10000000.0
2007-12-07 19:14:00,5.08267,5.08368,5.08149,5.08359,20000000.0
2007-12-07 19:15:00,5.08378,5.0845,5.08295,5.08319,12000000.0
2007-12-07 19:16:00,5.08409,5.08473,5.08352,5.08352,8000000.0
2007-12-07 19:17:00,5.08358,5.08443,5.08308,5.08434,18000000.0
2007-12-07 19:18:00,5.08412,5.08475,5.08369,5.08369,11000000.0
2007-12-07 19:19:00,5.0847,5.0847,5.0834,5.08421,12000000.0
2007-12-07 19:20:00,5.08359,5.0845,5.08359,5.08438,14000000.0
2007-12-07 19:21:00,5.08384,5.08476,5.08365,5.08438,13000000.0
2007-12-07 19:22:00,5.08454,5.08534,5.08361,5.08442,12000000.0
2007-12-07 19:23:00,5.08482,5.08587,5.08427,5.08522,14000000.0
2007-12-07 19:24:00,5.08578,5.08595,5.08351,5.0839,19000000.0
2007-12-07 19:25:00,5.08475,5.08516,5.08394,5.08499,8000000.0
2007-12-07 19:26:00,5.08392,5.08488,5.08392,5.08462,7000000.0
2007-12-07 19:27:00,5.08512,5.08512,5.08377,5.08392,20000000.0
2007-12-07 19:28:00,5.08434,5.08533,5.08311,5.08311,17000000.0
2007-12-07 19:29:00,5.08416,5.08469,5.08227,5.08308,10000000.0
2007-12-07 19:30:00,5.08312,5.08374,5.08222,5.08373,15000000.0
2007-12-07 19:31:00,5.0839,5.08406,5.08168,5.08219,11000000.0
2007-12-07 19:32:00,5.08356,5.08389,5.08217,5.08302,9000000.0
2007-12-07 19:33:00,5.08388,5.08388,5.08281,5.08292,14000000.0
2007-12-07 19:34:00,5.08341,5.08434,5.08246,5.08395,17000000.0
2007-12-07 19:35:00,5.084,5.084,5.08304,5.08385,8000000.0
2007-12-07 19:36:00,5.08346,5.08448,5.08238,5.08311,15000000.0
2007-12-07 19:37:00,5.08309,5.08337,5.08215,5.0823,8000000.0
2007-12-07 19:38:00,5.08287,5.0837,5.08224,5.08334,15000000.0
2007-12-07 19:39:00,5.0834,5.08407,5.08238,5.08407,17000000.0
2007-12-07 19:40:00,5.08341,5.08341,5.08202,5.08218,16000000.0
2007-12-07 19:41:00,5.08225,5.08379,5.08225,5.08303,11000000.0
2007-12-07 19:42:00,5.08345,5.08345,5.08174,5.08273,15000000.0
2007-12-07 19:43:00,5.08221,5.08328,5.08168,5.08252,14000000.0
2007-12-07 19:44:00,5.08325,5.08325,5.08244,5.08323,14000000.0
2007-12-07 19:45:00,5.08342,5.08353,5.08229,5.08306,15000000.0
2007-12-07 19:46:00,5.08318,5.08362,5.08225,5.08308,15000000.0
2007-12-07 19:47:00,5.08282,5.08369,5.08234,5.083,16000000.0
2007-12-07 19:48:00,5.08279,5.08285,5.08197,5.0822,16000000.0
2007-12-07 19:49:00,5.08144,5.08277,5.08133,5.08222,8000000.0
2007-12-07 19:50:00,5.08239,5.08331,5.08204,5.08331,9000000.0
2007-12-07 19:51:00,5.08302,5.08424,5.08183,5.08374,19000000.0
2007-12-07 19:52:00,5.08284,5.0843,5.08284,5.08318,11000000.0
2007-12-07 19:53:00,5.08331,5.0846,5.08312,5.0846,14000000.0
2007-12-07 19:54:00,5.08334,5.08521,5.08298,5.08503,18000000.0
2007-12-07 19:55:00,5.08535,5.08581,5.08431,5.08486,13000000.0
2007-12-07 19:56:00,5.08569,5.08576,5.08473,5.08494,10000000.0
2007-12-07 19:57:00,5.08409,5.08535,5.08379,5.08447,16000000.0
2007-12-07 19:58:00,5.08492,5.08568,5.0839,5.08472,15000000.0
2007-12-07 19:59:00,5.08449,5.08524,5.08398,5.08521,14000000.0
2007-12-07 20:00:00,5.08515,5.08543,5.08434,5.08434,11000000.0
2007-12-07 20:01:00,5.08546,5.08553,5.0845,5.08469,24000000.0
2007-12-07 20:02:00,5.0846,5.08536,5.08442,5.08536,11000000.0
2007-12-07 20:03:00,5.08566,5.08577,5.08427,5.08577,11000000.0
2007-12-07 20:04:00,5.08503,5.08531,5.08457,5.08486,10000000.0
2007-12-07 20:05:00,5.08459,5.08563,5.08412,5.0842,17000000.0
2007-12-07 20:06:00,5.0842,5.085,5.08406,5.08406,10000000.0
2007-12-07 20:07:00,5.0844,5.08565,5.08375,5.08455,14000000.0
2007-12-07 20:08:00,5.08559,5.08638,5.08462,5.08534,13000000.0
2007-12-07 20:09:00,5.08475,5.08636,5.08471,5.08554,11000000.0
2007-12-07 20:10:00,5.08662,5.08664,5.08521,5.08541,11000000.0
2007-12-07 20:11:00,5.08509,5.08589,5.08489,5.08497,9000000.0
2007-12-07 20:12:00,5.08564,5.08581,5.08411,5.08483,16000000.0
2007-12-07 20:13:00,5.08566,5.08566,5.08362,5.08486,11000000.0
2007-12-07 20:14:00,5.08402,5.08427,5.08288,5.08427,19000000.0
2007-12-07 20:15:00,5.0837,5.08439,5.0829,5.0832,13000000.0
2007-12-07 20:16:00,5.08355,5.08416,5.08313,5.08379,15000000.0
2007-12-07 20:17:00,5.08315,5.08428,5.08315,5.08428,8000000.0
2007-12-07 20:18:00,5.08354,5.08396,5.08303,5.08357,14000000.0
2007-12-07 20:19:00,5.08453,5.08454,5.08285,5.08415,14000000.0
2007-12-07 20:20:00,5.0836,5.084,5.0831,5.08336,12000000.0
2007-12-07 20:21:00,5.08398,5.08405,5.08385,5.08397,9000000.0
2007-12-07 20:22:00,5.08343,5.08427,5.08272,5.08427,17000000.0
2007-12-07 20:23:00,5.0832,5.08447,5.08279,5.08447,11000000.0
2007-12-07 20:24:00,5.08366,5.0845,5.08343,5.0845,16000000.0
2007-12-07 20:25:00,5.08482,5.08489,5.08362,5.08395,11000000.0
2007-12-07 20:26:00,5.08356,5.08437,5.08318,5.08395,8000000.0
2007-12-07 20:27:00,5.08438,5.08481,5.08296,5.08398,13000000.0
2007-12-07 20:28:00,5.08414,5.08463,5.08244,5.08273,15000000.0
2007-12-07 20:29:00,5.08451,5.08469,5.08307,5.08352,16000000.0
2007-12-07 20:30:00,5.08432,5.08436,5.08335,5.08411,8000000.0
2007-12-07 20:31:00,5.08401,5.0845,5.08321,5.08362,18000000.0
2007-12-07 20:32:00,5.08391,5.08418,5.08349,5.08356,7000000.0
2007-12-07 20:33:00,5.08378,5.08415,5.083,5.08325,13000000.0
2007-12-07 20:34:00,5.08447,5.08447,5.08273,5.08429,13000000.0
2007-12-07 20:35:00,5.08291,5.08414,5.08291,5.08335,9000000.0
2007-12-07 20:36:00,5.08323,5.08438,5.08284,5.08422,17000000.0
2007-12-07 20:37:00,5.08298,5.08415,5.08298,5.08371,14000000.0
2007-12-07 20:38:00,5.08377,5.08492,5.08333,5.08392,16000000.0
2007-12-07 20:39:00,5.08494,5.08494,5.08297,5.08392,14000000.0
2007-12-07 20:40:00,5.08331,5.08484,5.08317,5.08416,17000000.0
2007-12-07 20:41:00,5.08363,5.0845,5.08337,5.08367,16000000.0
2007-12-07 20:42:00,5.08377,5.08459,5.08333,5.08384,22000000.0
2007-12-07 20:43:00,5.0848,5.0848,5.08303,5.0848,18000000.0
2007-12-07 20:44:00,5.08356,5.0844,5.08272,5.08272,16000000.0
2007-12-07 20:45:00,5.08344,5.08449,5.08323,5.08448,8000000.0
2007-12-07 20:46:00,5.08388,5.08433,5.08332,5.08332,19000000.0
2007-12-07 20:47:00,5.08451,5.08456,5.08337,5.08432,12000000.0
2007-12-07 20:48:00,5.08442,5.08442,5.08337,5.08337,9000000.0
2007-12-07 20:49:00,5.08447,5.08447,5.08395,5.08397,19000000.0
2007-12-07 20:50:00,5.08295,5.08375,5.0826,5.0826,15000000.0
2007-12-07 20:51:00,5.08362,5.08428,5.0829,5.0829,9000000.0
2007-12-07 20:52:00,5.08371,5.08389,5.08266,5.08266,11000000.0
2007-12-07 20:53:00,5.0839,5.08427,5.08278,5.08427,15000000.0
2007-12-07 20:54:00,5.08409,5.08409,5.08277,5.08345,12000000.0
2007-12-07 20:55:00,5.08401,5.08401,5.08291,5.08382,18000000.0
2007-12-07 20:56:00,5.08399,5.08399,5.08277,5.08383,12000000.0
2007-12-07 20:57:00,5.08256,5.08383,5.08256,5.08381,13000000.0
2007-12-07 20:58:00,5.08256,5.08425,5.08256,5.08325,11000000.0
2007-12-07 20:59:00,5.08414,5.0842,5.083,5.08393,11000000.0
2007-12-07 21:00:00,5.0838,5.0838,5.08214,5.08214,17000000.0
2007-12-07 21:01:00,5.08359,5.08397,5.08287,5.08397,10000000.0
2007-12-07 21:02:00,5.08315,5.08432,5.08273,5.08432,8000000.0
2007-12-07 21:03:00,5.08377,5.0839,5.08284,5.0829,19000000.0
2007-12-07 21:04:00,5.08405,5.08405,5.08266,5.0838,18000000.0
2007-12-07 21:05:00,5.08376,5.08417,5.08278,5.08412,14000000.0
2007-12-07 21:06:00,5.08406,5.08418,5.08246,5.08285,12000000.0
2007-12-07 21:07:00,5.08243,5.08352,5.08226,5.08352,10000000.0
2007-12-07 21:08:00,5.08251,5.08383,5.08251,5.08383,14000000.0
2007-12-07 21:09:00,5.08347,5.08369,5.0828,5.0828,16000000.0
2007-12-07 21:10:00,5.08399,5.08411,5.08247,5.08322,15000000.0
2007-12-07 21:11:00,5.08231,5.08317,5.08218,5.08218,13000000.0
2007-12-07 21:12:00,5.08328,5.08372,5.08274,5.08274,10000000.0
2007-12-07 21:13:00,5.08365,5.08388,5.08246,5.08246,14000000.0
2007-12-07 21:14:00,5.08246,5.08387,5.08231,5.08328,10000000.0
2007-12-07 21:15:00,5.0838,5.08441,5.08336,5.0835,15000000.0
2007-12-07 21:16:00,5.084,5.08435,5.08298,5.08432,11000000.0
2007-12-07 21:17:00,5.08359,5.08479,5.08313,5.08373,13000000.0
2007-12-07 21:18:00,5.08435,5.08477,5.08313,5.08441,17000000.0
2007-12-07 21:19:00,5.08494,5.08514,5.08333,5.0834,12000000.0
2007-12-07 21:20:00,5.08407,5.08492,5.08365,5.08435,14000000.0
2007-12-07 21:21:00,5.0841,5.08459,5.08325,5.08325,11000000.0
2007-12-07 21:22:00,5.08492,5.08492,5.08403,5.08481,9000000.0
2007-12-07 21:23:00,5.08451,5.08503,5.08409,5.08409,7000000.0
2007-12-07 21:24:00,5.08375,5.08421,5.08327,5.0833,11000000.0
2007-12-07 21:25:00,5.0836,5.08451,5.0836,5.08451,7000000.0
2007-12-07 21:26:00,5.08424,5.08457,5.08317,5.08394,13000000.0
2007-12-07 21:27:00,5.08317,5.08461,5.08314,5.08365,11000000.0
2007-12-07 21:28:00,5.08332,5.08482,5.08332,5.08482,15000000.0
2007-12-07 21:29:00,5.08481,5.08481,5.08293,5.08391,12000000.0
2007-12-07 21:30:00,5.08373,5.08434,5.08314,5.08415,10000000.0
2007-12-07 21:31:00,5.0826,5.08436,5.0826,5.08436,10000000.0
2007-12-07 21:32:00,5.08313,5.0845,5.08313,5.0844,12000000.0
2007-12-07 21:33:00,5.08434,5.08478,5.08306,5.08389,19000000.0
2007-12-07 21:34:00,5.08382,5.08483,5.08374,5.08374,8000000.0
2007-12-07 21:35:00,5.08522,5.08522,5.08364,5.08364,20000000.0
2007-12-07 21:36:00,5.08411,5.08468,5.08316,5.08369,19000000.0
2007-12-07 21:37:00,5.08394,5.08538,5.08367,5.08408,19000000.0
2007-12-07 21:38:00,5.0854,5.08547,5.08366,5.08366,13000000.0
2007-12-07 21:39:00,5.08485,5.08542,5.0839,5.08462,17000000.0
2007-12-07 21:40:00,5.08449,5.08497,5.08407,5.08476,7000000.0
2007-12-07 21:41:00,5.08506,5.08506,5.08372,5.0841,11000000.0
2007-12-07 21:42:00,5.08504,5.08524,5.08331,5.08368,18000000.0
2007-12-07 21:43:00,5.08365,5.08441,5.0835,5.08406,13000000.0
2007-12-07 21:44:00,5.0839,5.08422,5.08296,5.08334,16000000.0
2007-12-07 21:45:00,5.08277,5.08316,5.08276,5.08279,11000000.0
2007-12-07 21:46:00,5.08437,5.08437,5.0829,5.08309,13000000.0
2007-12-07 21:47:00,5.08292,5.08434,5.08292,5.08408,13000000.0
2007-12-07 21:48:00,5.08328,5.08367,5.08241,5.08241,17000000.0
2007-12-07 21:49:00,5.08437,5.08447,5.083,5.083,8000000.0
2007-12-07 21:50:00,5.08376,5.08422,5.08341,5.08419,11000000.0
2007-12-07 21:51:00,5.08513,5.08532,5.08406,5.08437,13000000.0
2007-12-07 21:52:00,5.08403,5.08487,5.08311,5.08456,13000000.0
2007-12-07 21:53:00,5.08463,5.08463,5.08349,5.0845,14000000.0
2007-12-07 21:54:00,5.08373,5.08456,5.08373,5.08456,11000000.0
2007-12-07 21:55:00,5.08443,5.08461,5.08287,5.08446,17000000.0
2007-12-07 21:56:00,5.08331,5.08476,5.08331,5.08467,12000000.0
2007-12-07 21:57:00,5.08433,5.08484,5.08376,5.08484,16000000.0
2007-12-07 21:58:00,5.08493,5.08493,5.08398,5.08468,9000000.0
2007-12-07 21:59:00,5.0844,5.08461,5.08358,5.08392,18000000.0
2007-12-07 22:00:00,5.0836,5.08514,5.0836,5.08416,13000000.0
2007-12-07 22:01:00,5.0837,5.08424,5.08353,5.08408,11000000.0
2007-12-07 22:02:00,5.0844,5.08495,5.08342,5.08393,17000000.0
2007-12-07 22:03:00,5.08437,5.08502,5.08359,5.08406,23000000.0
2007-12-07 22:04:00,5.0852,5.0852,5.08368,5.08368,15000000.0
2007-12-07 22:05:00,5.08447,5.08518,5.08393,5.08514,14000000.0
2007-12-07 22:06:00,5.08522,5.08522,5.08386,5.08449,15000000.0
2007-12-07 22:07:00,5.08401,5.08563,5.08401,5.08563,9000000.0
2007-12-07 22:08:00,5.08442,5.08475,5.08362,5.08425,18000000.0
2007-12-07 22:09:00,5.08432,5.08503,5.08418,5.08447,11000000.0
2007-12-07 22:10:00,5.08342,5.0847,5.08342,5.084,7000000.0
2007-12-07 22:11:00,5.08422,5.08461,5.08361,5.08395,8000000.0
2007-12-07 22:12:00,5.0835,5.08453,5.08298,5.08308,16000000.0
2007-12-07 22:13:00,5.08337,5.08479,5.08336,5.08433,24000000.0
2007-12-07 22:14:00,5.08295,5.08295,5.08275,5.08275,9000000.0
2007-12-07 22:15:00,5.08436,5.08436,5.08275,5.08366,10000000.0
2007-12-07 22:16:00,5.0835,5.08427,5.08275,5.08387,13000000.0
2007-12-07 22:17:00,5.08284,5.08396,5.08284,5.08396,20000000.0
2007-12-07 22:18:00,5.08362,5.08401,5.08292,5.08325,11000000.0
2007-12-07 22:19:00,5.08384,5.08427,5.08274,5.08277,15000000.0
2007-12-07 22:20:00,5.08357,5.08431,5.0831,5.08431,16000000.0
2007-12-07 22:21:00,5.08412,5.08453,5.083,5.08352,12000000.0
2007-12-07 22:22:00,5.08284,5.08403,5.08284,5.08403,14000000.0
2007-12-07 22:23:00,5.0831,5.08413,5.0831,5.08311,11000000.0
2007-12-07 22:24:00,5.08434,5.08436,5.083,5.08374,16000000.0
2007-12-07 22:25:00,5.08501,5.08501,5.08316,5.08401,14000000.0
2007-12-07 22:26:00,5.08331,5.08396,5.08284,5.08396,10000000.0
2007-12-07 22:27:00,5.08303,5.08335,5.0827,5.08335,14000000.0
2007-12-07 22:28:00,5.08327,5.08382,5.08238,5.08252,12000000.0
2007-12-07 22:29:00,5.08327,5.08361,5.08258,5.08267,13000000.0
2007-12-07 22:30:00,5.08233,5.08251,5.08226,5.08241,8000000.0
2007-12-07 22:31:00,5.08258,5.08401,5.08258,5.08342,11000000.0
2007-12-07 22:32:00,5.08336,5.08449,5.08284,5.08345,20000000.0
2007-12-07 22:33:00,5.08426,5.08466,5.0834,5.08466,11000000.0
2007-12-07 22:34:00,5.08455,5.08481,5.0832,5.08481,10000000.0
2007-12-07 22:35:00,5.08332,5.08348,5.08323,5.08344,13000000.0
2007-12-07 22:36:00,5.084,5.08455,5.0833,5.08455,9000000.0
2007-12-07 22:37:00,5.08384,5.08457,5.08345,5.08457,13000000.0
2007-12-07 22:38:00,5.0839,5.08428,5.08337,5.08408,9000000.0
2007-12-07 22:39:00,5.0836,5.08432,5.0833,5.08371,12000000.0
2007-12-07 22:40:00,5.08405,5.08405,5.08351,5.08351,9000000.0
2007-12-07 22:41:00,5.08423,5.0847,5.08312,5.0847,14000000.0
2007-12-07 22:42:00,5.08363,5.08458,5.08346,5.08444,13000000.0
2007-12-07 22:43:00,5.08385,5.08474,5.08385,5.08424,12000000.0
2007-12-07 22:44:00,5.08425,5.08492,5.08417,5.08417,15000000.0
2007-12-07 22:45:00,5.08412,5.08465,5.08366,5.08366,13000000.0
2007-12-07 22:46:00,5.08449,5.08519,5.08358,5.08519,14000000.0
2007-12-07 22:47:00,5.08472,5.08496,5.08412,5.08443,15000000.0
2007-12-07 22:48:00,5.08438,5.08438,5.08342,5.08342,13000000.0
2007-12-07 22:49:00,5.08501,5.08501,5.0839,5.08444,13000000.0
2007-12-07 22:50:00,5.08519,5.08519,5.08402,5.08414,15000000.0
2007-12-07 22:51:00,5.08448,5.08519,5.08398,5.08416,14000000.0
2007-12-07 22:52:00,5.08434,5.08445,5.08415,5.08415,9000000.0
2007-12-07 22:53:00,5.08401,5.08537,5.08401,5.08495,15000000.0
2007-12-07 22:54:00,5.08401,5.08506,5.08401,5.08454,17000000.0
2007-12-07 22:55:00,5.08536,5.08557,5.08428,5.08483,16000000.0
2007-12-07 22:56:00,5.0845,5.08519,5.08409,5.08479,13000000.0
2007-12-07 22:57:00,5.08495,5.08565,5.08436,5.08564,8000000.0
2007-12-07 22:58:00,5.08548,5.08555,5.08535,5.08555,8000000.0
2007-12-07 22:59:00,5.08379,5.08525,5.08373,5.08439,19000000.0
2007-12-07 23:00:00,5.08438,5.08445,5.08425,5.08445,10000000.0
2007-12-07 23:01:00,5.08405,5.08405,5.08398,5.08405,7000000.0
2007-12-07 23:02:00,5.08387,5.08407,5.08366,5.08366,15000000.0
2007-12-07 23:03:00,5.08364,5.08471,5.08364,5.08377,17000000.0
2007-12-07 23:04:00,5.08351,5.08493,5.08336,5.08336,19000000.0
2007-12-07 23:05:00,5.08462,5.08462,5.08274,5.08274,9000000.0
2007-12-07 23:06:00,5.08474,5.08474,5.08342,5.0837,12000000.0
2007-12-07 23:07:00,5.0844,5.08495,5.08339,5.08339,14000000.0
2007-12-07 23:08:00,5.0848,5.08497,5.08448,5.08497,16000000.0
2007-12-07 23:09:00,5.08501,5.08501,5.08323,5.08323,9000000.0
2007-12-07 23:10:00,5.0835,5.08472,5.08349,5.08415,12000000.0
2007-12-07 23:11:00,5.0839,5.08425,5.08351,5.08418,14000000.0
2007-12-07 23:12:00,5.08275,5.08275,5.08255,5.08255,7000000.0
2007-12-07 23:13:00,5.0832,5.08339,5.08312,5.08335,14000000.0
2007-12-07 23:14:00,5.08334,5.08343,5.08318,5.08318,19000000.0
2007-12-07 23:15:00,5.08338,5.08339,5.08303,5.08339,13000000.0
2007-12-07 23:16:00,5.08485,5.08485,5.08369,5.08381,15000000.0
2007-12-07 23:17:00,5.08457,5.08457,5.08326,5.08406,11000000.0
2007-12-07 23:18:00,5.08419,5.08419,5.08315,5.08326,12000000.0
2007-12-07 23:19:00,5.08382,5.08382,5.08305,5.08335,14000000.0
2007-12-07 23:20:00,5.08425,5.08428,5.0831,5.08353,19000000.0
2007-12-07 23:21:00,5.08324,5.084,5.08324,5.0834,7000000.0
2007-12-07 23:22:00,5.08347,5.08387,5.08284,5.08284,15000000.0
2007-12-07 23:23:00,5.08295,5.084,5.08273,5.08305,11000000.0
2007-12-07 23:24:00,5.08375,5.0841,5.08263,5.0841,14000000.0
2007-12-07 23:25:00,5.08337,5.08424,5.08301,5.08368,11000000.0
2007-12-07 23:26:00,5.0832,5.08386,5.08279,5.08386,14000000.0
2007-12-07 23:27:00,5.08364,5.08379,5.08315,5.08342,11000000.0
2007-12-07 23:28:00,5.08329,5.08418,5.08273,5.08273,12000000.0
2007-12-07 23:29:00,5.08437,5.08437,5.08314,5.08342,16000000.0
2007-12-07 23:30:00,5.08438,5.08438,5.08305,5.08332,20000000.0
2007-12-07 23:31:00,5.08364,5.08403,5.08243,5.08403,11000000.0
2007-12-07 23:32:00,5.08331,5.08373,5.0829,5.08306,16000000.0
2007-12-07 23:33:00,5.08309,5.08397,5.08252,5.08387,12000000.0
2007-12-07 23:34:00,5.08253,5.08376,5.08253,5.08253,13000000.0
2007-12-07 23:35:00,5.08221,5.08398,5.08221,5.08398,9000000.0
2007-12-07 23:36:00,5.08356,5.0838,5.0828,5.08344,9000000.0
2007-12-07 23:37:00,5.08324,5.08407,5.08293,5.08407,14000000.0
2007-12-07 23:38:00,5.08405,5.08405,5.08346,5.0838,13000000.0
2007-12-07 23:39:00,5.08415,5.08418,5.08313,5.08409,17000000.0
2007-12-07 23:40:00,5.08281,5.08392,5.08281,5.08373,12000000.0
2007-12-07 23:41:00,5.08395,5.08395,5.08271,5.08271,17000000.0
2007-12-07 23:42:00,5.08252,5.08374,5.0825,5.08374,22000000.0
2007-12-07 23:43:00,5.08238,5.08368,5.08238,5.08291,15000000.0
2007-12-07 23:44:00,5.08339,5.08404,5.08303,5.08349,14000000.0
2007-12-07 23:45:00,5.08342,5.0843,5.08278,5.08342,20000000.0
2007-12-07 23:46:00,5.0844,5.0844,5.08307,5.08426,14000000.0
2007-12-07 23:47:00,5.08392,5.08392,5.08269,5.08316,10000000.0
2007-12-07 23:48:00,5.08268,5.08402,5.08267,5.08402,18000000.0
2007-12-07 23:49:00,5.0833,5.08398,5.08299,5.08299,14000000.0
2007-12-07 23:50:00,5.08354,5.08354,5.08236,5.08236,13000000.0
2007-12-07 23:51:00,5.08391,5.08391,5.08264,5.08292,8000000.0
2007-12-07 23:52:00,5.08296,5.08389,5.08286,5.08389,16000000.0
2007-12-07 23:53:00,5.08308,5.08413,5.08294,5.08413,18000000.0
2007-12-07 23:54:00,5.08329,5.08466,5.08281,5.08329,12000000.0
2007-12-07 23:55:00,5.08344,5.0845,5.0831,5.08415,19000000.0
2007-12-07 23:56:00,5.08352,5.08413,5.08298,5.08298,14000000.0
2007-12-07 23:57:00,5.08405,5.08405,5.08289,5.08315,16000000.0
2007-12-07 23:58:00,5.08274,5.08375,5.08232,5.08375,13000000.0
2007-12-07 23:59:00,5.08191,5.08368,5.08191,5.08368,14000000.0
2007-12-10 02:00:00,5.08324,5.08469,5.08324,5.08469,16000000.0
2007-12-10 02:01:00,5.08475,5.08475,5.08361,5.08449,21000000.0
2007-12-10 02:02:00,5.08385,5.08405,5.0829,5.08346,10000000.0
2007-12-10 02:03:00,5.08446,5.08495,5.08446,5.08482,8000000.0
2007-12-10 02:04:00,5.08505,5.08505,5.08358,5.08361,14000000.0
2007-12-10 02:05:00,5.08458,5.08493,5.0839,5.0839,14000000.0
2007-12-10 02:06:00,5.08451,5.08451,5.08388,5.08418,15000000.0
2007-12-10 02:07:00,5.08405,5.08405,5.08359,5.08359,10000000.0
2007-12-10 02:08:00,5.08385,5.08405,5.08385,5.08385,16000000.0
2007-12-10 02:09:00,5.08427,5.08436,5.08369,5.08416,18000000.0
2007-12-10 02:10:00,5.08319,5.08437,5.08277,5.08437,16000000.0
2007-12-10 02:11:00,5.08435,5.08435,5.08309,5.0839,14000000.0
2007-12-10 02:12:00,5.08377,5.08396,5.08254,5.08254,10000000.0
2007-12-10 02:13:00,5.08324,5.08406,5.08306,5.08306,15000000.0
2007-12-10 02:14:00,5.08445,5.08463,5.08367,5.08388,19000000.0
2007-12-10 02:15:00,5.08431,5.08431,5.08362,5.08362,12000000.0
2007-12-10 02:16:00,5.08357,5.08369,5.08345,5.08364,18000000.0
2007-12-10 02:17:00,5.0836,5.08365,5.08334,5.08334,14000000.0
2007-12-10 02:18:00,5.08441,5.08441,5.08393,5.08393,12000000.0
2007-12-10 02:19:00,5.08432,5.08507,5.08418,5.08437,14000000.0
2007-12-10 02:20:00,5.08433,5.08433,5.08333,5.08333,13000000.0
2007-12-10 02:21:00,5.08291,5.08308,5.08275,5.08304,15000000.0
2007-12-10 02:22:00,5.08294,5.08305,5.08286,5.08286,13000000.0
2007-12-10 02:23:00,5.08461,5.08461,5.08377,5.08395,16000000.0
2007-12-10 02:24:00,5.08376,5.08411,5.08281,5.08365,17000000.0
2007-12-10 02:25:00,5.08368,5.08433,5.08293,5.08293,10000000.0
2007-12-10 02:26:00,5.08472,5.08476,5.08411,5.08447,13000000.0
2007-12-10 02:27:00,5.08488,5.08488,5.08415,5.08438,7000000.0
2007-12-10 02:28:00,5.08447,5.08447,5.08369,5.08369,9000000.0
2007-12-10 02:29:00,5.08368,5.08374,5.08352,5.08368,20000000.0
2007-12-10 02:30:00,5.08506,5.08518,5.08422,5.0848,11000000.0
2007-12-10 02:31:00,5.0846,5.08519,5.0845,5.08511,9000000.0
2007-12-10 02:32:00,5.08476,5.08492,5.08463,5.08488,13000000.0
2007-12-10 02:33:00,5.08388,5.08453,5.08337,5.08337,14000000.0
2007-12-10 02:34:00,5.08461,5.08461,5.0843,5.08455,17000000.0
2007-12-10 02:35:00,5.08372,5.08497,5.08372,5.08421,15000000.0
2007-12-10 02:36:00,5.08481,5.08502,5.08469,5.08502,14000000.0
2007-12-10 02:37:00,5.08495,5.08495,5.08445,5.08445,13000000.0
2007-12-10 02:38:00,5.08483,5.08483,5.08396,5.08428,14000000.0
2007-12-10 02:39:00,5.08458,5.08465,5.08445,5.08458,15000000.0
2007-12-10 02:40:00,5.08455,5.08455,5.08424,5.08446,12000000.0
2007-12-10 02:41:00,5.08468,5.08513,5.08445,5.08485,13000000.0
2007-12-10 02:42:00,5.08475,5.08494,5.08424,5.08489,16000000.0
2007-12-10 02:43:00,5.0849,5.0851,5.08426,5.08426,18000000.0
2007-12-10 02:44:00,5.08461,5.08549,5.0844,5.08549,10000000.0
2007-12-10 02:45:00,5.08533,5.08544,5.08443,5.08448,14000000.0
2007-12-10 02:46:00,5.0849,5.08598,5.08486,5.08516,18000000.0
2007-12-10 02:47:00,5.08491,5.08697,5.08491,5.08655,17000000.0
2007-12-10 02:48:00,5.08686,5.08708,5.08641,5.0866,7000000.0
2007-12-10 02:49:00,5.08677,5.08746,5.08662,5.08679,13000000.0
2007-12-10 02:50:00,5.08681,5.08745,5.08596,5.08742,14000000.0
2007-12-10 02:51:00,5.08724,5.08791,5.08688,5.08709,15000000.0
2007-12-10 02:52:00,5.08778,5.08778,5.08717,5.08734,15000000.0
2007-12-10 02:53:00,5.08729,5.08819,5.08729,5.08793,9000000.0
2007-12-10 02:54:00,5.08847,5.08878,5.08724,5.08878,13000000.0
2007-12-10 02:55:00,5.08901,5.08901,5.08722,5.08766,11000000.0
2007-12-10 02:56:00,5.08651,5.08717,5.08593,5.08701,18000000.0
2007-12-10 02:57:00,5.08742,5.08742,5.08621,5.08626,13000000.0
2007-12-10 02:58:00,5.08659,5.08689,5.08591,5.08689,9000000.0
2007-12-10 02:59:00,5.08679,5.08698,5.08601,5.08692,14000000.0
2007-12-10 03:00:00,5.0867,5.0872,5.08631,5.0872,11000000.0
2007-12-10 03:01:00,5.08681,5.08681,5.08646,5.08654,11000000.0
2007-12-10 03:02:00,5.08622,5.08646,5.08616,5.08641,11000000.0
2007-12-10 03:03:00,5.08647,5.08647,5.08612,5.08633,23000000.0
2007-12-10 03:04:00,5.08695,5.08751,5.08595,5.08595,11000000.0
2007-12-10 03:05:00,5.08777,5.08777,5.08688,5.08734,17000000.0
2007-12-10 03:06:00,5.08783,5.08805,5.08697,5.08805,9000000.0
2007-12-10 03:07:00,5.08726,5.08805,5.08709,5.08805,15000000.0
2007-12-10 03:08:00,5.08784,5.08787,5.08723,5.08723,12000000.0
2007-12-10 03:09:00,5.08806,5.08887,5.08689,5.08728,15000000.0
2007-12-10 03:10:00,5.08878,5.08878,5.087,5.08806,19000000.0
2007-12-10 03:11:00,5.08742,5.08898,5.08742,5.08812,15000000.0
2007-12-10 03:12:00,5.0877,5.08845,5.08719,5.08819,18000000.0
2007-12-10 03:13:00,5.08833,5.08875,5.08736,5.08736,18000000.0
2007-12-10 03:14:00,5.08885,5.08906,5.08741,5.08746,10000000.0
2007-12-10 03:15:00,5.0877,5.08821,5.0876,5.0881,7000000.0
2007-12-10 03:16:00,5.08895,5.08895,5.08807,5.0885,8000000.0
2007-12-10 03:17:00,5.0875,5.08897,5.0875,5.08866,10000000.0
2007-12-10 03:18:00,5.08789,5.08861,5.08715,5.08861,15000000.0
2007-12-10 03:19:00,5.08767,5.08842,5.0871,5.08771,10000000.0
2007-12-10 03:20:00,5.08785,5.08805,5.08785,5.08805,16000000.0
2007-12-10 03:21:00,5.08797,5.08805,5.08691,5.08761,11000000.0
2007-12-10 03:22:00,5.08841,5.08852,5.08685,5.08685,10000000.0
2007-12-10 03:23:00,5.08732,5.0887,5.08732,5.0887,12000000.0
2007-12-10 03:24:00,5.0884,5.08883,5.08781,5.08809,13000000.0
2007-12-10 03:25:00,5.08698,5.08823,5.08698,5.08725,11000000.0
2007-12-10 03:26:00,5.08852,5.08852,5.08734,5.08788,13000000.0
2007-12-10 03:27:00,5.08833,5.08833,5.08716,5.08716,14000000.0
2007-12-10 03:28:00,5.0874,5.08889,5.0874,5.08889,18000000.0
2007-12-10 03:29:00,5.08875,5.08893,5.08801,5.08855,15000000.0
2007-12-10 03:30:00,5.08767,5.08923,5.08755,5.08755,10000000.0
2007-12-10 03:31:00,5.08735,5.08889,5.08735,5.08819,13000000.0
2007-12-10 03:32:00,5.08737,5.08889,5.08737,5.08889,16000000.0
2007-12-10 03:33:00,5.0882,5.08884,5.08745,5.08798,13000000.0
2007-12-10 03:34:00,5.08822,5.08832,5.08807,5.08818,16000000.0
2007-12-10 03:35:00,5.08723,5.08795,5.08722,5.08778,10000000.0
2007-12-10 03:36:00,5.08751,5.08806,5.08712,5.08782,11000000.0
2007-12-10 03:37:00,5.08826,5.08826,5.08779,5.08779,13000000.0
2007-12-10 03:38:00,5.08757,5.08825,5.087,5.08745,13000000.0
2007-12-10 03:39:00,5.08793,5.08811,5.08701,5.08761,13000000.0
2007-12-10 03:40:00,5.08773,5.08823,5.08736,5.08768,12000000.0
2007-12-10 03:41:00,5.0882,5.08827,5.08726,5.08786,16000000.0
2007-12-10 03:42:00,5.08775,5.08793,5.08709,5.08724,21000000.0
2007-12-10 03:43:00,5.08844,5.08844,5.08693,5.08696,18000000.0
2007-12-10 03:44:00,5.08774,5.08791,5.08699,5.08701,15000000.0
2007-12-10 03:45:00,5.08822,5.08823,5.08736,5.08823,9000000.0
2007-12-10 03:46:00,5.08704,5.08778,5.08692,5.08773,8000000.0
2007-12-10 03:47:00,5.08721,5.08806,5.08721,5.08788,11000000.0
2007-12-10 03:48:00,5.08698,5.08796,5.08696,5.08796,9000000.0
2007-12-10 03:49:00,5.08738,5.08738,5.08696,5.08698,16000000.0
2007-12-10 03:50:00,5.08704,5.08801,5.08704,5.08752,19000000.0
2007-12-10 03:51:00,5.08781,5.08837,5.08714,5.08797,9000000.0
2007-12-10 03:52:00,5.08739,5.08804,5.08709,5.08732,19000000.0
2007-12-10 03:53:00,5.08838,5.08838,5.08694,5.08694,10000000.0
2007-12-10 03:54:00,5.0879,5.0879,5.08665,5.08695,17000000.0
2007-12-10 03:55:00,5.08684,5.0879,5.08648,5.08683,16000000.0
2007-12-10 03:56:00,5.08749,5.08776,5.08616,5.08616,7000000.0
2007-12-10 03:57:00,5.08605,5.08751,5.08605,5.08721,11000000.0
2007-12-10 03:58:00,5.08645,5.08772,5.08645,5.08689,12000000.0
2007-12-10 03:59:00,5.08692,5.08747,5.08646,5.08727,17000000.0
2007-12-10 04:00:00,5.0863,5.08737,5.0863,5.08706,12000000.0
2007-12-10 04:01:00,5.08674,5.08774,5.08674,5.08774,16000000.0
2007-12-10 04:02:00,5.0878,5.08826,5.08706,5.08771,14000000.0
2007-12-10 04:03:00,5.08847,5.08881,5.08703,5.0874,12000000.0
2007-12-10 04:04:00,5.08705,5.08856,5.08705,5.0873,16000000.0
2007-12-10 04:05:00,5.08748,5.08865,5.08748,5.0882,13000000.0
2007-12-10 04:06:00,5.08706,5.08889,5.08706,5.08772,16000000.0
2007-12-10 04:07:00,5.08819,5.08829,5.08657,5.08731,13000000.0
2007-12-10 04:08:00,5.08795,5.08814,5.08689,5.08745,14000000.0
2007-12-10 04:09:00,5.08763,5.08763,5.08617,5.08618,10000000.0
2007-12-10 04:10:00,5.08701,5.08781,5.0864,5.08763,12000000.0
2007-12-10 04:11:00,5.08735,5.08791,5.08659,5.08682,14000000.0
2007-12-10 04:12:00,5.08708,5.08747,5.08623,5.0868,19000000.0
2007-12-10 04:13:00,5.08754,5.08754,5.08632,5.08701,20000000.0
2007-12-10 04:14:00,5.0872,5.08759,5.08583,5.08679,12000000.0
2007-12-10 04:15:00,5.08707,5.08745,5.08636,5.08636,8000000.0
2007-12-10 04:16:00,5.08769,5.08769,5.08601,5.08601,13000000.0
2007-12-10 04:17:00,5.0875,5.0875,5.08618,5.08724,15000000.0
2007-12-10 04:18:00,5.08624,5.08761,5.08624,5.08683,9000000.0
2007-12-10 04:19:00,5.0869,5.08753,5.08646,5.08753,12000000.0
2007-12-10 04:20:00,5.08723,5.08723,5.0862,5.0862,9000000.0
2007-12-10 04:21:00,5.08616,5.08678,5.08592,5.08603,17000000.0
2007-12-10 04:22:00,5.08605,5.08747,5.08605,5.08747,14000000.0
2007-12-10 04:23:00,5.08751,5.08763,5.08685,5.08722,10000000.0
2007-12-10 04:24:00,5.08689,5.08771,5.08661,5.08676,12000000.0
2007-12-10 04:25:00,5.08721,5.08757,5.08612,5.08676,10000000.0
2007-12-10 04:26:00,5.0874,5.08803,5.08719,5.08803,7000000.0
2007-12-10 04:27:00,5.08805,5.08825,5.08805,5.08818,15000000.0
2007-12-10 04:28:00,5.08601,5.08729,5.08601,5.08708,7000000.0
2007-12-10 04:29:00,5.08712,5.08779,5.08683,5.08706,14000000.0
2007-12-10 04:30:00,5.08583,5.08727,5.08583,5.08665,11000000.0
2007-12-10 04:31:00,5.08716,5.08747,5.08641,5.08664,15000000.0
2007-12-10 04:32:00,5.08722,5.0876,5.08613,5.08703,17000000.0
2007-12-10 04:33:00,5.08615,5.08635,5.08615,5.08628,14000000.0
2007-12-10 04:34:00,5.08765,5.08765,5.08621,5.08621,9000000.0
2007-12-10 04:35:00,5.08787,5.08787,5.08643,5.08712,12000000.0
2007-12-10 04:36:00,5.08764,5.08768,5.08648,5.08768,12000000.0
2007-12-10 04:37:00,5.08795,5.08795,5.08705,5.08729,12000000.0
2007-12-10 04:38:00,5.0877,5.08814,5.08664,5.08795,11000000.0
2007-12-10 04:39:00,5.08797,5.08897,5.0873,5.0873,17000000.0
2007-12-10 04:40:00,5.08792,5.08868,5.08766,5.08793,9000000.0
2007-12-10 04:41:00,5.08784,5.08861,5.08732,5.08785,10000000.0
2007-12-10 04:42:00,5.08855,5.08855,5.08743,5.08807,8000000.0
2007-12-10 04:43:00,5.08835,5.08835,5.08694,5.08818,18000000.0
2007-12-10 04:44:00,5.08796,5.08809,5.0872,5.08784,9000000.0
2007-12-10 04:45:00,5.0876,5.08805,5.08711,5.08755,9000000.0
2007-12-10 04:46:00,5.08718,5.08857,5.08718,5.088,16000000.0
2007-12-10 04:47:00,5.08811,5.08828,5.08694,5.08773,12000000.0
2007-12-10 04:48:00,5.08847,5.08847,5.08754,5.08762,10000000.0
2007-12-10 04:49:00,5.08805,5.08825,5.08805,5.08805,16000000.0
2007-12-10 04:50:00,5.08767,5.08807,5.08696,5.08721,16000000.0
2007-12-10 04:51:00,5.08658,5.08802,5.08658,5.08802,20000000.0
2007-12-10 04:52:00,5.0871,5.08828,5.08678,5.08828,13000000.0
2007-12-10 04:53:00,5.08774,5.0878,5.08637,5.08637,11000000.0
2007-12-10 04:54:00,5.08682,5.0877,5.0867,5.0877,11000000.0
2007-12-10 04:55:00,5.08816,5.08816,5.08692,5.08787,12000000.0
2007-12-10 04:56:00,5.08787,5.08795,5.08775,5.08788,16000000.0
2007-12-10 04:57:00,5.08815,5.08815,5.08795,5.08808,7000000.0
2007-12-10 04:58:00,5.08777,5.08777,5.08661,5.0872,13000000.0
2007-12-10 04:59:00,5.08789,5.08789,5.08652,5.08652,17000000.0
2007-12-10 05:00:00,5.08665,5.08806,5.08665,5.08675,10000000.0
2007-12-10 05:01:00,5.08762,5.08776,5.08707,5.08762,13000000.0
2007-12-10 05:02:00,5.08635,5.08782,5.08635,5.08782,18000000.0
2007-12-10 05:03:00,5.08641,5.08785,5.08623,5.08623,9000000.0
2007-12-10 05:04:00,5.0866,5.08754,5.0866,5.08754,12000000.0
2007-12-10 05:05:00,5.08751,5.08754,5.08671,5.08745,10000000.0
2007-12-10 05:06:00,5.08716,5.08794,5.08679,5.08775,20000000.0
2007-12-10 05:07:00,5.08798,5.08812,5.08784,5.08812,10000000.0
2007-12-10 05:08:00,5.08603,5.08752,5.08603,5.08708,17000000.0
2007-12-10 05:09:00,5.08699,5.08819,5.08681,5.08783,15000000.0
2007-12-10 05:10:00,5.08698,5.08841,5.08698,5.08801,10000000.0
2007-12-10 05:11:00,5.08728,5.08728,5.08697,5.08704,16000000.0
2007-12-10 05:12:00,5.08715,5.0876,5.08638,5.08638,7000000.0
2007-12-10 05:13:00,5.08577,5.08781,5.08577,5.08692,12000000.0
2007-12-10 05:14:00,5.08707,5.08779,5.08619,5.08729,14000000.0
2007-12-10 05:15:00,5.0874,5.08822,5.0871,5.08713,16000000.0
2007-12-10 05:16:00,5.08682,5.08822,5.08682,5.08721,15000000.0
2007-12-10 05:17:00,5.08781,5.08818,5.08702,5.08702,10000000.0
2007-12-10 05:18:00,5.08751,5.08775,5.08706,5.08769,13000000.0
2007-12-10 05:19:00,5.08697,5.08746,5.08617,5.08716,13000000.0
2007-12-10 05:20:00,5.0871,5.08859,5.08692,5.08692,20000000.0
2007-12-10 05:21:00,5.08671,5.0881,5.08671,5.08758,9000000.0
2007-12-10 05:22:00,5.08696,5.08749,5.08652,5.08715,17000000.0
2007-12-10 05:23:00,5.08822,5.08822,5.08659,5.08659,14000000.0
2007-12-10 05:24:00,5.08627,5.08865,5.08627,5.08729,19000000.0
2007-12-10 05:25:00,5.08743,5.08793,5.08684,5.08735,13000000.0
2007-12-10 05:26:00,5.08655,5.08792,5.08584,5.08584,13000000.0
2007-12-10 05:27:00,5.08568,5.08734,5.08568,5.08734,13000000.0
2007-12-10 05:28:00,5.08847,5.08847,5.08661,5.08782,10000000.0
2007-12-10 05:29:00,5.08682,5.08777,5.08665,5.08666,17000000.0
2007-12-10 05:30:00,5.08744,5.08796,5.08653,5.08653,21000000.0
2007-12-10 05:31:00,5.08667,5.08737,5.08662,5.08681,13000000.0
2007-12-10 05:32:00,5.08672,5.08729,5.08626,5.08626,16000000.0
2007-12-10 05:33:00,5.08804,5.08804,5.08642,5.08743,13000000.0
2007-12-10 05:34:00,5.08701,5.08777,5.08626,5.0874,13000000.0
2007-12-10 05:35:00,5.08706,5.08712,5.08602,5.08683,14000000.0
2007-12-10 05:36:00,5.08681,5.08695,5.0867,5.0868,18000000.0
2007-12-10 05:37:00,5.08828,5.08835,5.08815,5.08815,12000000.0
2007-12-10 05:38:00,5.08763,5.08808,5.08686,5.08722,13000000.0
2007-12-10 05:39:00,5.08738,5.08765,5.08658,5.08726,21000000.0
2007-12-10 05:40:00,5.08756,5.08798,5.08696,5.08727,14000000.0
2007-12-10 05:41:00,5.08724,5.08784,5.08702,5.08707,13000000.0
2007-12-10 05:42:00,5.08659,5.08761,5.08659,5.08721,8000000.0
2007-12-10 05:43:00,5.08766,5.08808,5.08686,5.08773,13000000.0
2007-12-10 05:44:00,5.08764,5.08764,5.08652,5.08744,13000000.0
2007-12-10 05:45:00,5.0868,5.08742,5.08662,5.08662,24000000.0
2007-12-10 05:46:00,5.08661,5.08748,5.08632,5.08632,14000000.0
2007-12-10 05:47:00,5.08663,5.08726,5.08586,5.08586,11000000.0
2007-12-10 05:48:00,5.08649,5.08739,5.08649,5.08692,18000000.0
2007-12-10 05:49:00,5.08693,5.08805,5.08693,5.08721,10000000.0
2007-12-10 05:50:00,5.08688,5.08802,5.08688,5.08731,10000000.0
2007-12-10 05:51:00,5.08675,5.08763,5.08675,5.08751,11000000.0
2007-12-10 05:52:00,5.08707,5.08813,5.08698,5.08756,19000000.0
2007-12-10 05:53:00,5.08769,5.08769,5.08739,5.08762,15000000.0
2007-12-10 05:54:00,5.08694,5.08754,5.08694,5.08704,7000000.0
2007-12-10 05:55:00,5.08723,5.08766,5.08638,5.08685,12000000.0
2007-12-10 05:56:00,5.08747,5.088,5.08667,5.08679,16000000.0
2007-12-10 05:57:00,5.08674,5.08728,5.08632,5.08662,11000000.0
2007-12-10 05:58:00,5.08656,5.08754,5.08579,5.08579,22000000.0
2007-12-10 05:59:00,5.08642,5.0878,5.08642,5.08693,9000000.0
2007-12-10 06:00:00,5.08665,5.08755,5.08661,5.08755,17000000.0
2007-12-10 06:01:00,5.08843,5.08848,5.0866,5.08688,18000000.0
2007-12-10 06:02:00,5.08652,5.0878,5.08652,5.08713,18000000.0
2007-12-10 06:03:00,5.08753,5.08797,5.08616,5.08616,16000000.0
2007-12-10 06:04:00,5.08795,5.08797,5.08727,5.08773,8000000.0
2007-12-10 06:05:00,5.08761,5.08779,5.08642,5.08644,10000000.0
2007-12-10 06:06:00,5.08604,5.0881,5.08604,5.08713,27000000.0
2007-12-10 06:07:00,5.0879,5.08799,5.08626,5.08626,17000000.0
2007-12-10 06:08:00,5.08584,5.0867,5.08584,5.08643,14000000.0
2007-12-10 06:09:00,5.08814,5.08842,5.08712,5.08788,13000000.0
2007-12-10 06:10:00,5.08735,5.08761,5.08601,5.08601,14000000.0
2007-12-10 06:11:00,5.08721,5.08757,5.08715,5.08748,16000000.0
2007-12-10 06:12:00,5.08775,5.08785,5.08755,5.08779,17000000.0
2007-12-10 06:13:00,5.08787,5.08791,5.08763,5.08785,14000000.0
2007-12-10 06:14:00,5.08755,5.08775,5.08755,5.08767,12000000.0
2007-12-10 06:15:00,5.08729,5.08796,5.08707,5.08756,13000000.0
2007-12-10 06:16:00,5.08773,5.08773,5.08608,5.08705,14000000.0
2007-12-10 06:17:00,5.08618,5.0868,5.08536,5.0866,11000000.0
2007-12-10 06:18:00,5.08616,5.08727,5.08589,5.08625,12000000.0
2007-12-10 06:19:00,5.0858,5.0869,5.08566,5.08648,19000000.0
2007-12-10 06:20:00,5.0861,5.08738,5.0861,5.08715,11000000.0
2007-12-10 06:21:00,5.08639,5.08689,5.08543,5.08543,9000000.0
2007-12-10 06:22:00,5.08784,5.08784,5.08617,5.08662,22000000.0
2007-12-10 06:23:00,5.08725,5.08772,5.08644,5.08666,18000000.0
2007-12-10 06:24:00,5.08682,5.08733,5.08636,5.08733,8000000.0
2007-12-10 06:25:00,5.08693,5.087,5.08599,5.087,9000000.0
2007-12-10 06:26:00,5.08745,5.08745,5.08656,5.08663,13000000.0
2007-12-10 06:27:00,5.08663,5.08724,5.08618,5.08669,15000000.0
2007-12-10 06:28:00,5.08707,5.08821,5.08637,5.08821,18000000.0
2007-12-10 06:29:00,5.08764,5.08803,5.08671,5.08671,16000000.0
2007-12-10 06:30:00,5.08841,5.08861,5.08699,5.08861,10000000.0
2007-12-10 06:31:00,5.08684,5.08826,5.08684,5.08757,13000000.0
2007-12-10 06:32:00,5.08644,5.08789,5.08561,5.08561,10000000.0
2007-12-10 06:33:00,5.08784,5.08784,5.08663,5.08719,10000000.0
2007-12-10 06:34:00,5.0879,5.0879,5.08609,5.08785,15000000.0
2007-12-10 06:35:00,5.08644,5.08729,5.08545,5.0866,13000000.0
2007-12-10 06:36:00,5.08629,5.08721,5.08548,5.08657,23000000.0
2007-12-10 06:37:00,5.08702,5.08702,5.08536,5.0857,11000000.0
2007-12-10 06:38:00,5.08695,5.08797,5.08653,5.08679,17000000.0
2007-12-10 06:39:00,5.08711,5.08767,5.08559,5.08559,8000000.0
2007-12-10 06:40:00,5.08689,5.0877,5.08529,5.08697,15000000.0
2007-12-10 06:41:00,5.08657,5.08743,5.08609,5.08662,15000000.0
2007-12-10 06:42:00,5.08682,5.08716,5.0856,5.08566,16000000.0
2007-12-10 06:43:00,5.08579,5.08707,5.08579,5.08686,12000000.0
2007-12-10 06:44:00,5.08714,5.08785,5.0864,5.08743,13000000.0
2007-12-10 06:45:00,5.0873,5.08806,5.08657,5.08735,14000000.0
2007-12-10 06:46:00,5.08823,5.08823,5.08664,5.08772,12000000.0
2007-12-10 06:47:00,5.08751,5.08815,5.08703,5.08713,11000000.0
2007-12-10 06:48:00,5.08777,5.08819,5.087,5.08783,15000000.0
2007-12-10 06:49:00,5.08722,5.08798,5.08662,5.08796,17000000.0
2007-12-10 06:50:00,5.08659,5.08802,5.08659,5.08683,13000000.0
2007-12-10 06:51:00,5.08836,5.08861,5.08736,5.08736,8000000.0
2007-12-10 06:52:00,5.08707,5.08778,5.08707,5.08715,14000000.0
2007-12-10 06:53:00,5.08674,5.08804,5.08674,5.08746,13000000.0
2007-12-10 06:54:00,5.08794,5.0882,5.08712,5.0882,8000000.0
2007-12-10 06:55:00,5.08783,5.08784,5.08669,5.08784,10000000.0
2007-12-10 06:56:00,5.08784,5.08784,5.08649,5.08783,11000000.0
2007-12-10 06:57:00,5.08816,5.08859,5.08734,5.08799,17000000.0
2007-12-10 06:58:00,5.08725,5.08756,5.0866,5.0866,12000000.0
2007-12-10 06:59:00,5.08823,5.08823,5.0871,5.08734,14000000.0
2007-12-10 07:00:00,5.08703,5.08803,5.08703,5.08798,11000000.0
2007-12-10 07:01:00,5.08773,5.08805,5.0872,5.08745,10000000.0
2007-12-10 07:02:00,5.08761,5.08851,5.08734,5.08741,14000000.0
2007-12-10 07:03:00,5.08759,5.08759,5.08646,5.08731,7000000.0
2007-12-10 07:04:00,5.08722,5.08808,5.08711,5.08711,16000000.0
2007-12-10 07:05:00,5.08792,5.08852,5.08714,5.08744,15000000.0
2007-12-10 07:06:00,5.08722,5.0885,5.08722,5.08819,16000000.0
2007-12-10 07:07:00,5.08751,5.08841,5.087,5.08799,12000000.0
2007-12-10 07:08:00,5.08697,5.08749,5.08587,5.08685,8000000.0
2007-12-10 07:09:00,5.0877,5.08784,5.08658,5.08673,8000000.0
2007-12-10 07:10:00,5.08685,5.0875,5.0862,5.0862,16000000.0
2007-12-10 07:11:00,5.08672,5.08739,5.08606,5.08677,17000000.0
2007-12-10 07:12:00,5.0863,5.08721,5.08541,5.08667,20000000.0
2007-12-10 07:13:00,5.08648,5.08733,5.08608,5.0863,18000000.0
2007-12-10 07:14:00,5.08653,5.08763,5.08645,5.08745,11000000.0
2007-12-10 07:15:00,5.08818,5.08818,5.08633,5.08731,18000000.0
2007-12-10 07:16:00,5.08755,5.08796,5.08648,5.08796,18000000.0
2007-12-10 07:17:00,5.08688,5.088,5.0862,5.08748,12000000.0
2007-12-10 07:18:00,5.08669,5.08669,5.08543,5.08543,18000000.0
2007-12-10 07:19:00,5.08542,5.08542,5.08511,5.08528,14000000.0
2007-12-10 07:20:00,5.08781,5.08781,5.08573,5.08573,18000000.0
2007-12-10 07:21:00,5.08765,5.08793,5.08622,5.08622,13000000.0
2007-12-10 07:22:00,5.08788,5.08796,5.08625,5.08754,14000000.0
2007-12-10 07:23:00,5.08621,5.08688,5.08591,5.08591,15000000.0
2007-12-10 07:24:00,5.08747,5.08882,5.08641,5.08802,16000000.0
2007-12-10 07:25:00,5.08802,5.08835,5.08708,5.0875,15000000.0
2007-12-10 07:26:00,5.08848,5.08882,5.0869,5.0869,13000000.0
2007-12-10 07:27:00,5.08674,5.08917,5.08674,5.08889,12000000.0
2007-12-10 07:28:00,5.08875,5.08913,5.08748,5.08762,22000000.0
2007-12-10 07:29:00,5.08787,5.08899,5.08782,5.08899,16000000.0
2007-12-10 07:30:00,5.08924,5.08946,5.08915,5.08939,14000000.0
2007-12-10 07:31:00,5.08877,5.08937,5.08717,5.08717,13000000.0
2007-12-10 07:32:00,5.08707,5.08861,5.08706,5.08706,9000000.0
2007-12-10 07:33:00,5.08736,5.08866,5.08709,5.08866,7000000.0
2007-12-10 07:34:00,5.08737,5.08878,5.08737,5.08867,18000000.0
2007-12-10 07:35:00,5.08851,5.08854,5.08738,5.08819,9000000.0
2007-12-10 07:36:00,5.08802,5.08895,5.08775,5.08789,13000000.0
2007-12-10 07:37:00,5.08771,5.089,5.08771,5.08837,11000000.0
2007-12-10 07:38:00,5.08796,5.0886,5.087,5.08814,11000000.0
2007-12-10 07:39:00,5.08818,5.08937,5.08748,5.08907,19000000.0
2007-12-10 07:40:00,5.08782,5.0888,5.08747,5.08767,11000000.0
2007-12-10 07:41:00,5.08766,5.08888,5.08724,5.08724,7000000.0
2007-12-10 07:42:00,5.08877,5.08939,5.08822,5.08939,13000000.0
2007-12-10 07:43:00,5.0885,5.08946,5.08783,5.08836,14000000.0
2007-12-10 07:44:00,5.0878,5.0889,5.08735,5.0889,10000000.0
2007-12-10 07:45:00,5.08734,5.08919,5.08734,5.08863,8000000.0
2007-12-10 07:46:00,5.08852,5.08859,5.08659,5.08787,13000000.0
2007-12-10 07:47:00,5.08813,5.08861,5.08745,5.08745,15000000.0
2007-12-10 07:48:00,5.08742,5.08759,5.08733,5.08735,13000000.0
2007-12-10 07:49:00,5.0871,5.08777,5.08698,5.08777,10000000.0
2007-12-10 07:50:00,5.08742,5.08851,5.08639,5.08801,17000000.0
2007-12-10 07:51:00,5.08819,5.08906,5.08736,5.0887,16000000.0
2007-12-10 07:52:00,5.08903,5.08929,5.08781,5.08908,13000000.0
2007-12-10 07:53:00,5.08818,5.08877,5.08762,5.08834,10000000.0
2007-12-10 07:54:00,5.08824,5.08957,5.08674,5.08674,11000000.0
2007-12-10 07:55:00,5.08791,5.08875,5.08767,5.08767,12000000.0
2007-12-10 07:56:00,5.08875,5.08907,5.0871,5.08726,13000000.0
2007-12-10 07:57:00,5.08827,5.08827,5.08671,5.088,8000000.0
2007-12-10 07:58:00,5.08752,5.08841,5.08641,5.08641,14000000.0
2007-12-10 07:59:00,5.08599,5.08797,5.08599,5.08737,15000000.0
2007-12-10 08:00:00,5.08769,5.08778,5.08694,5.08771,10000000.0
2007-12-10 08:01:00,5.08842,5.08842,5.08691,5.08787,13000000.0
2007-12-10 08:02:00,5.08723,5.08823,5.08723,5.08816,14000000.0
2007-12-10 08:03:00,5.08815,5.08835,5.08815,5.08828,12000000.0
2007-12-10 08:04:00,5.0879,5.0879,5.08637,5.08666,16000000.0
2007-12-10 08:05:00,5.08572,5.08743,5.08559,5.08743,14000000.0
2007-12-10 08:06:00,5.08698,5.08756,5.08627,5.08644,19000000.0
2007-12-10 08:07:00,5.08769,5.08824,5.08623,5.08678,19000000.0
2007-12-10 08:08:00,5.08698,5.08837,5.08698,5.0875,11000000.0
2007-12-10 08:09:00,5.08872,5.08872,5.08738,5.08759,10000000.0
2007-12-10 08:10:00,5.087,5.0885,5.08644,5.08676,16000000.0
2007-12-10 08:11:00,5.08769,5.08837,5.08685,5.08685,9000000.0
2007-12-10 08:12:00,5.08815,5.08815,5.0869,5.08798,10000000.0
2007-12-10 08:13:00,5.08901,5.08925,5.08821,5.08835,11000000.0
2007-12-10 08:14:00,5.08872,5.08908,5.08785,5.08841,12000000.0
2007-12-10 08:15:00,5.0881,5.08897,5.08724,5.08802,15000000.0
2007-12-10 08:16:00,5.08904,5.08904,5.0888,5.08897,14000000.0
2007-12-10 08:17:00,5.08818,5.08888,5.08736,5.08888,10000000.0
2007-12-10 08:18:00,5.08722,5.08825,5.08694,5.08748,9000000.0
2007-12-10 08:19:00,5.08678,5.08791,5.08678,5.08768,11000000.0
2007-12-10 08:20:00,5.08719,5.08817,5.08676,5.08776,11000000.0
2007-12-10 08:21:00,5.08834,5.08834,5.08744,5.08772,20000000.0
2007-12-10 08:22:00,5.0866,5.08797,5.0866,5.0877,8000000.0
2007-12-10 08:23:00,5.08814,5.08852,5.08737,5.08797,12000000.0
2007-12-10 08:24:00,5.08783,5.08834,5.08714,5.08714,13000000.0
2007-12-10 08:25:00,5.08776,5.0879,5.08681,5.08681,12000000.0
2007-12-10 08:26:00,5.08757,5.08811,5.08677,5.0868,13000000.0
2007-12-10 08:27:00,5.08713,5.08816,5.08713,5.08774,11000000.0
2007-12-10 08:28:00,5.08853,5.08881,5.08778,5.0887,8000000.0
2007-12-10 08:29:00,5.08849,5.08849,5.0874,5.08774,12000000.0
2007-12-10 08:30:00,5.08841,5.08841,5.08767,5.08801,11000000.0
2007-12-10 08:31:00,5.08777,5.08858,5.08757,5.08823,10000000.0
2007-12-10 08:32:00,5.0891,5.0891,5.08785,5.08828,13000000.0
2007-12-10 08:33:00,5.08867,5.08886,5.08776,5.08797,11000000.0
2007-12-10 08:34:00,5.08892,5.08892,5.08753,5.08775,17000000.0
2007-12-10 08:35:00,5.08858,5.08858,5.08687,5.0876,11000000.0
2007-12-10 08:36:00,5.08745,5.08754,5.08638,5.08674,10000000.0
2007-12-10 08:37:00,5.08699,5.08794,5.08634,5.08794,9000000.0
2007-12-10 08:38:00,5.08758,5.08758,5.08602,5.08729,18000000.0
2007-12-10 08:39:00,5.08627,5.08747,5.08598,5.08747,8000000.0
2007-12-10 08:40:00,5.08626,5.08832,5.08615,5.08832,7000000.0
2007-12-10 08:41:00,5.08816,5.08831,5.08686,5.08696,16000000.0
2007-12-10 08:42:00,5.08769,5.08833,5.0868,5.08746,14000000.0
2007-12-10 08:43:00,5.0866,5.08766,5.08656,5.08722,12000000.0
2007-12-10 08:44:00,5.08844,5.08847,5.08654,5.08808,9000000.0
2007-12-10 08:45:00,5.08853,5.08853,5.08713,5.08812,18000000.0
2007-12-10 08:46:00,5.08771,5.0884,5.0875,5.08806,14000000.0
2007-12-10 08:47:00,5.08898,5.08902,5.08806,5.08848,18000000.0
2007-12-10 08:48:00,5.08904,5.08928,5.08896,5.08908,12000000.0
2007-12-10 08:49:00,5.08871,5.08879,5.08728,5.08756,14000000.0
2007-12-10 08:50:00,5.08813,5.08822,5.08671,5.08726,16000000.0
2007-12-10 08:51:00,5.08708,5.08794,5.08665,5.08794,21000000.0
2007-12-10 08:52:00,5.08677,5.08758,5.0864,5.08758,20000000.0
2007-12-10 08:53:00,5.08698,5.08772,5.08698,5.08721,7000000.0
2007-12-10 08:54:00,5.08676,5.08753,5.08562,5.08562,17000000.0
2007-12-10 08:55:00,5.08702,5.08702,5.08545,5.08697,12000000.0
2007-12-10 08:56:00,5.08688,5.08688,5.08544,5.08622,17000000.0
2007-12-10 08:57:00,5.08543,5.08613,5.08476,5.08492,16000000.0
2007-12-10 08:58:00,5.08519,5.08573,5.08383,5.08402,12000000.0
2007-12-10 08:59:00,5.08409,5.08498,5.08375,5.08498,13000000.0
2007-12-10 09:00:00,5.08368,5.08525,5.08343,5.08343,17000000.0
2007-12-10 09:01:00,5.08374,5.08447,5.08299,5.08398,13000000.0
2007-12-10 09:02:00,5.08436,5.08437,5.08415,5.08415,8000000.0
2007-12-10 09:03:00,5.08416,5.08431,5.08284,5.08374,16000000.0
2007-12-10 09:04:00,5.0839,5.08424,5.08294,5.08294,8000000.0
2007-12-10 09:05:00,5.08453,5.08485,5.0833,5.08485,11000000.0
2007-12-10 09:06:00,5.08286,5.0844,5.08286,5.08415,10000000.0
2007-12-10 09:07:00,5.08431,5.08451,5.08307,5.08338,10000000.0
2007-12-10 09:08:00,5.0831,5.08416,5.083,5.083,19000000.0
2007-12-10 09:09:00,5.08424,5.08465,5.08299,5.08346,16000000.0
2007-12-10 09:10:00,5.08432,5.0847,5.08342,5.0847,8000000.0
2007-12-10 09:11:00,5.08473,5.08473,5.08384,5.08436,11000000.0
2007-12-10 09:12:00,5.08436,5.08514,5.08411,5.08433,16000000.0
2007-12-10 09:13:00,5.08468,5.08533,5.08362,5.08533,15000000.0
2007-12-10 09:14:00,5.08465,5.08479,5.08366,5.08407,17000000.0
2007-12-10 09:15:00,5.08357,5.08491,5.08317,5.08411,12000000.0
2007-12-10 09:16:00,5.08335,5.08466,5.08335,5.08385,14000000.0
2007-12-10 09:17:00,5.08462,5.08462,5.08286,5.08366,14000000.0
2007-12-10 09:18:00,5.08425,5.08425,5.08259,5.08339,18000000.0
2007-12-10 09:19:00,5.08456,5.08517,5.08351,5.08351,14000000.0
2007-12-10 09:20:00,5.0856,5.08582,5.08365,5.08533,18000000.0
2007-12-10 09:21:00,5.08487,5.08716,5.08487,5.08604,17000000.0
2007-12-10 09:22:00,5.08672,5.08726,5.08581,5.08637,13000000.0
2007-12-10 09:23:00,5.08655,5.08704,5.08537,5.08573,12000000.0
2007-12-10 09:24:00,5.08559,5.08559,5.08251,5.08358,14000000.0
2007-12-10 09:25:00,5.08329,5.08418,5.08329,5.08418,9000000.0
2007-12-10 09:26:00,5.08447,5.08509,5.08358,5.08509,13000000.0
2007-12-10 09:27:00,5.08398,5.08493,5.08363,5.08487,13000000.0
2007-12-10 09:28:00,5.08486,5.08542,5.08412,5.0854,19000000.0
2007-12-10 09:29:00,5.08405,5.08589,5.08405,5.08574,14000000.0
2007-12-10 09:30:00,5.08511,5.08604,5.08467,5.08604,15000000.0
2007-12-10 09:31:00,5.08628,5.08628,5.08465,5.08569,11000000.0
2007-12-10 09:32:00,5.08623,5.08891,5.0859,5.08613,16000000.0
2007-12-10 09:33:00,5.08674,5.08674,5.08508,5.08568,9000000.0
2007-12-10 09:34:00,5.08584,5.08625,5.08452,5.08625,18000000.0
2007-12-10 09:35:00,5.08543,5.08636,5.08469,5.08479,14000000.0
2007-12-10 09:36:00,5.08478,5.08583,5.08423,5.08521,16000000.0
2007-12-10 09:37:00,5.0852,5.08534,5.08434,5.08519,20000000.0
2007-12-10 09:38:00,5.0862,5.08646,5.08461,5.08471,19000000.0
2007-12-10 09:39:00,5.0851,5.08584,5.08432,5.08498,16000000.0
2007-12-10 09:40:00,5.0848,5.08541,5.08428,5.08454,12000000.0
2007-12-10 09:41:00,5.08569,5.08649,5.08439,5.08507,18000000.0
2007-12-10 09:42:00,5.08525,5.08563,5.08436,5.08436,16000000.0
2007-12-10 09:43:00,5.08502,5.08562,5.08442,5.08448,15000000.0
2007-12-10 09:44:00,5.08443,5.08557,5.08417,5.08422,13000000.0
2007-12-10 09:45:00,5.08544,5.08544,5.08379,5.08446,13000000.0
2007-12-10 09:46:00,5.08536,5.08536,5.08411,5.08432,17000000.0
2007-12-10 09:47:00,5.08451,5.08585,5.08451,5.08479,13000000.0
2007-12-10 09:48:00,5.08537,5.08601,5.08498,5.08542,16000000.0
2007-12-10 09:49:00,5.08475,5.08589,5.08413,5.08572,17000000.0
2007-12-10 09:50:00,5.08466,5.08711,5.08466,5.08711,12000000.0
2007-12-10 09:51:00,5.08712,5.08767,5.0848,5.08589,16000000.0
2007-12-10 09:52:00,5.08512,5.08572,5.08363,5.08426,16000000.0
2007-12-10 09:53:00,5.08558,5.08558,5.08364,5.08373,15000000.0
2007-12-10 09:54:00,5.08463,5.0854,5.08368,5.08478,15000000.0
2007-12-10 09:55:00,5.08409,5.0855,5.08322,5.08384,15000000.0
2007-12-10 09:56:00,5.08362,5.08449,5.08321,5.08369,17000000.0
2007-12-10 09:57:00,5.08476,5.08513,5.08355,5.0851,12000000.0
2007-12-10 09:58:00,5.08422,5.08452,5.08317,5.08359,14000000.0
2007-12-10 09:59:00,5.08318,5.08497,5.08318,5.08497,10000000.0
2007-12-10 10:00:00,5.08391,5.08576,5.08391,5.08576,11000000.0
2007-12-10 10:01:00,5.08543,5.08698,5.08507,5.08618,24000000.0
2007-12-10 10:02:00,5.08579,5.0867,5.08556,5.08642,14000000.0
2007-12-10 10:03:00,5.08519,5.08619,5.0843,5.08448,16000000.0
2007-12-10 10:04:00,5.08559,5.08559,5.08339,5.08371,10000000.0
2007-12-10 10:05:00,5.08523,5.08535,5.08355,5.08508,10000000.0
2007-12-10 10:06:00,5.08338,5.08487,5.08288,5.08487,9000000.0
2007-12-10 10:07:00,5.08355,5.08412,5.08305,5.08366,11000000.0
2007-12-10 10:08:00,5.08395,5.08441,5.08284,5.08284,9000000.0
2007-12-10 10:09:00,5.08311,5.08387,5.08283,5.08339,11000000.0
2007-12-10 10:10:00,5.08439,5.08439,5.08315,5.08352,15000000.0
2007-12-10 10:11:00,5.08287,5.0837,5.08228,5.0837,16000000.0
2007-12-10 10:12:00,5.08393,5.08393,5.08225,5.08354,19000000.0
2007-12-10 10:13:00,5.08387,5.0843,5.08332,5.0843,9000000.0
2007-12-10 10:14:00,5.08409,5.08409,5.08305,5.0837,11000000.0
2007-12-10 10:15:00,5.08393,5.08433,5.08323,5.08359,8000000.0
2007-12-10 10:16:00,5.08426,5.08482,5.08307,5.0839,17000000.0
2007-12-10 10:17:00,5.08428,5.08484,5.08332,5.08442,16000000.0
2007-12-10 10:18:00,5.08469,5.08485,5.08316,5.08418,16000000.0
2007-12-10 10:19:00,5.08345,5.08546,5.08345,5.08533,17000000.0
2007-12-10 10:20:00,5.08434,5.08478,5.08264,5.08322,16000000.0
2007-12-10 10:21:00,5.08499,5.08499,5.08383,5.0848,7000000.0
2007-12-10 10:22:00,5.08497,5.085,5.08365,5.08445,10000000.0
2007-12-10 10:23:00,5.08442,5.08523,5.0833,5.0833,14000000.0
2007-12-10 10:24:00,5.08299,5.08477,5.08299,5.08301,13000000.0
2007-12-10 10:25:00,5.08362,5.08456,5.08289,5.08346,12000000.0
2007-12-10 10:26:00,5.08383,5.08398,5.08311,5.08355,11000000.0
2007-12-10 10:27:00,5.08414,5.08488,5.0836,5.08473,13000000.0
2007-12-10 10:28:00,5.08376,5.08524,5.08308,5.08408,13000000.0
2007-12-10 10:29:00,5.08374,5.0852,5.08367,5.0852,11000000.0
2007-12-10 10:30:00,5.0852,5.0852,5.08365,5.08413,9000000.0
2007-12-10 10:31:00,5.08515,5.08523,5.08331,5.08375,16000000.0
2007-12-10 10:32:00,5.08519,5.08521,5.0842,5.08495,9000000.0
2007-12-10 10:33:00,5.08552,5.08552,5.08381,5.08433,12000000.0
2007-12-10 10:34:00,5.08427,5.08475,5.08374,5.08416,11000000.0
2007-12-10 10:35:00,5.08422,5.08475,5.08332,5.08437,17000000.0
2007-12-10 10:36:00,5.08494,5.08524,5.08409,5.08457,10000000.0
2007-12-10 10:37:00,5.0844,5.08569,5.08384,5.08542,15000000.0
2007-12-10 10:38:00,5.08558,5.08558,5.0843,5.08552,17000000.0
2007-12-10 10:39:00,5.08492,5.08545,5.08405,5.08545,13000000.0
2007-12-10 10:40:00,5.08547,5.08562,5.08347,5.08347,10000000.0
2007-12-10 10:41:00,5.0838,5.0847,5.08306,5.08364,15000000.0
2007-12-10 10:42:00,5.08503,5.08503,5.0835,5.08352,12000000.0
2007-12-10 10:43:00,5.08456,5.08456,5.08252,5.08377,13000000.0
2007-12-10 10:44:00,5.08333,5.08462,5.08257,5.08331,12000000.0
2007-12-10 10:45:00,5.0845,5.08516,5.08325,5.08345,13000000.0
2007-12-10 10:46:00,5.08402,5.08543,5.08402,5.08448,13000000.0
2007-12-10 10:47:00,5.08459,5.08544,5.08436,5.08436,7000000.0
2007-12-10 10:48:00,5.08383,5.08516,5.08382,5.08513,12000000.0
2007-12-10 10:49:00,5.08522,5.08529,5.08422,5.08454,10000000.0
2007-12-10 10:50:00,5.0845,5.08523,5.08388,5.08523,14000000.0
2007-12-10 10:51:00,5.08533,5.08533,5.08422,5.08422,11000000.0
2007-12-10 10:52:00,5.08499,5.08559,5.08406,5.08432,20000000.0
2007-12-10 10:53:00,5.08353,5.08555,5.08353,5.08528,9000000.0
2007-12-10 10:54:00,5.08448,5.0861,5.08433,5.08523,18000000.0
2007-12-10 10:55:00,5.08472,5.085,5.08377,5.0843,10000000.0
2007-12-10 10:56:00,5.08552,5.0858,5.08449,5.08491,11000000.0
2007-12-10 10:57:00,5.08423,5.08506,5.0841,5.0849,8000000.0
2007-12-10 10:58:00,5.08466,5.0853,5.08428,5.0853,10000000.0
2007-12-10 10:59:00,5.08485,5.08522,5.08427,5.08522,10000000.0
2007-12-10 11:00:00,5.08403,5.08515,5.08347,5.08515,15000000.0
2007-12-10 11:01:00,5.08483,5.08498,5.08347,5.08347,12000000.0
2007-12-10 11:02:00,5.08395,5.08575,5.08372,5.08509,8000000.0
2007-12-10 11:03:00,5.08456,5.08537,5.08399,5.08537,11000000.0
2007-12-10 11:04:00,5.08553,5.08592,5.08454,5.08454,15000000.0
2007-12-10 11:05:00,5.08505,5.08571,5.08454,5.0857,17000000.0
2007-12-10 11:06:00,5.08559,5.08598,5.08457,5.08517,12000000.0
2007-12-10 11:07:00,5.08491,5.08491,5.08386,5.08447,11000000.0
2007-12-10 11:08:00,5.0844,5.08515,5.08399,5.08496,22000000.0
2007-12-10 11:09:00,5.08525,5.08525,5.08381,5.0851,9000000.0
2007-12-10 11:10:00,5.08471,5.08557,5.08425,5.08427,16000000.0
2007-12-10 11:11:00,5.0839,5.08528,5.0839,5.08517,7000000.0
2007-12-10 11:12:00,5.08528,5.08529,5.08415,5.08474,15000000.0
2007-12-10 11:13:00,5.08539,5.08539,5.0833,5.08473,11000000.0
2007-12-10 11:14:00,5.08414,5.0847,5.08304,5.08343,18000000.0
2007-12-10 11:15:00,5.08391,5.0845,5.08276,5.08276,11000000.0
2007-12-10 11:16:00,5.0834,5.08386,5.08256,5.08316,13000000.0
2007-12-10 11:17:00,5.08365,5.08421,5.08225,5.08225,13000000.0
2007-12-10 11:18:00,5.08361,5.08361,5.08185,5.08283,9000000.0
2007-12-10 11:19:00,5.08222,5.08342,5.08167,5.08257,17000000.0
2007-12-10 11:20:00,5.08311,5.0834,5.08173,5.08313,14000000.0
2007-12-10 11:21:00,5.08284,5.08306,5.08161,5.08169,14000000.0
2007-12-10 11:22:00,5.08149,5.08301,5.08149,5.08301,22000000.0
2007-12-10 11:23:00,5.08134,5.08291,5.08126,5.08218,8000000.0
2007-12-10 11:24:00,5.0816,5.08329,5.0816,5.08245,18000000.0
2007-12-10 11:25:00,5.08213,5.08282,5.08178,5.08232,9000000.0
2007-12-10 11:26:00,5.08229,5.08311,5.08125,5.08136,15000000.0
2007-12-10 11:27:00,5.0822,5.08311,5.08187,5.08311,10000000.0
2007-12-10 11:28:00,5.08285,5.08346,5.08198,5.08284,13000000.0
2007-12-10 11:29:00,5.08272,5.0838,5.082,5.08361,17000000.0
2007-12-10 11:30:00,5.08349,5.08421,5.08257,5.08257,13000000.0
2007-12-10 11:31:00,5.08303,5.08359,5.08154,5.08252,12000000.0
2007-12-10 11:32:00,5.08337,5.0841,5.08194,5.08278,20000000.0
2007-12-10 11:33:00,5.08298,5.08355,5.08166,5.08223,16000000.0
2007-12-10 11:34:00,5.08315,5.08369,5.08248,5.08251,13000000.0
2007-12-10 11:35:00,5.08275,5.08399,5.08275,5.08351,14000000.0
2007-12-10 11:36:00,5.08227,5.0836,5.08178,5.08338,11000000.0
2007-12-10 11:37:00,5.08238,5.08385,5.08232,5.0824,16000000.0
2007-12-10 11:38:00,5.08365,5.08399,5.08279,5.08395,8000000.0
2007-12-10 11:39:00,5.0825,5.08362,5.0825,5.08296,11000000.0
2007-12-10 11:40:00,5.08288,5.08428,5.08186,5.08186,12000000.0
2007-12-10 11:41:00,5.08301,5.08358,5.08266,5.08344,10000000.0
2007-12-10 11:42:00,5.08333,5.08408,5.08236,5.08246,10000000.0
2007-12-10 11:43:00,5.08391,5.08428,5.08258,5.08428,17000000.0
2007-12-10 11:44:00,5.08422,5.08431,5.08222,5.08391,15000000.0
2007-12-10 11:45:00,5.08366,5.08433,5.08337,5.08421,16000000.0
2007-12-10 11:46:00,5.08346,5.08387,5.08253,5.0828,7000000.0
2007-12-10 11:47:00,5.08276,5.08379,5.08246,5.08324,16000000.0
2007-12-10 11:48:00,5.08187,5.08276,5.08133,5.08137,13000000.0
2007-12-10 11:49:00,5.083,5.083,5.0813,5.08189,10000000.0
2007-12-10 11:50:00,5.08113,5.08221,5.08104,5.08153,12000000.0
2007-12-10 11:51:00,5.08144,5.08266,5.08144,5.0815,14000000.0
2007-12-10 11:52:00,5.08064,5.08222,5.08064,5.08136,18000000.0
2007-12-10 11:53:00,5.08151,5.08228,5.08108,5.08228,16000000.0
2007-12-10 11:54:00,5.08238,5.08238,5.08129,5.0821,8000000.0
2007-12-10 11:55:00,5.08125,5.08188,5.08112,5.08182,8000000.0
2007-12-10 11:56:00,5.08235,5.08267,5.08204,5.08267,8000000.0
2007-12-10 11:57:00,5.08215,5.08215,5.07777,5.07904,11000000.0
2007-12-10 11:58:00,5.0788,5.08008,5.07763,5.07904,14000000.0
2007-12-10 11:59:00,5.07771,5.07827,5.07708,5.07754,11000000.0
2007-12-10 12:00:00,5.07688,5.07922,5.07651,5.07922,15000000.0
2007-12-10 12:01:00,5.07878,5.07878,5.07642,5.07674,13000000.0
2007-12-10 12:02:00,5.07833,5.07833,5.07708,5.07712,15000000.0
2007-12-10 12:03:00,5.07811,5.07838,5.07744,5.07781,11000000.0
2007-12-10 12:04:00,5.07768,5.07815,5.07696,5.07696,9000000.0
2007-12-10 12:05:00,5.07796,5.07804,5.0761,5.07613,9000000.0
2007-12-10 12:06:00,5.07575,5.0772,5.07558,5.07709,15000000.0
2007-12-10 12:07:00,5.07567,5.07692,5.0756,5.07692,11000000.0
2007-12-10 12:08:00,5.07585,5.077,5.07555,5.07575,8000000.0
2007-12-10 12:09:00,5.07604,5.07688,5.07538,5.07603,18000000.0
2007-12-10 12:10:00,5.07506,5.07638,5.07506,5.07638,14000000.0
2007-12-10 12:11:00,5.07646,5.07683,5.0752,5.07666,9000000.0
2007-12-10 12:12:00,5.07684,5.0769,5.07535,5.07591,18000000.0
2007-12-10 12:13:00,5.07672,5.07809,5.07604,5.07809,12000000.0
2007-12-10 12:14:00,5.07725,5.07817,5.07664,5.07817,10000000.0
2007-12-10 12:15:00,5.07795,5.07797,5.07672,5.07741,8000000.0
2007-12-10 12:16:00,5.07728,5.07758,5.07555,5.07698,14000000.0
2007-12-10 12:17:00,5.07579,5.07712,5.07571,5.07571,13000000.0
2007-12-10 12:18:00,5.07639,5.07723,5.07605,5.07701,10000000.0
2007-12-10 12:19:00,5.07701,5.07752,5.0759,5.07752,11000000.0
2007-12-10 12:20:00,5.07746,5.07746,5.07559,5.07622,8000000.0
2007-12-10 12:21:00,5.07651,5.07844,5.07589,5.07844,20000000.0
2007-12-10 12:22:00,5.07795,5.07806,5.07656,5.07806,14000000.0
2007-12-10 12:23:00,5.07638,5.07836,5.07638,5.07785,11000000.0
2007-12-10 12:24:00,5.07671,5.07759,5.07642,5.07678,17000000.0
2007-12-10 12:25:00,5.07747,5.07844,5.07661,5.07693,12000000.0
2007-12-10 12:26:00,5.07806,5.07974,5.07805,5.07831,7000000.0
2007-12-10 12:27:00,5.08082,5.08131,5.07948,5.07982,7000000.0
2007-12-10 12:28:00,5.08187,5.0819,5.08006,5.08006,19000000.0
2007-12-10 12:29:00,5.081,5.08134,5.07942,5.08093,12000000.0
2007-12-10 12:30:00,5.07995,5.08011,5.07909,5.07958,10000000.0
2007-12-10 12:31:00,5.08039,5.08092,5.07915,5.08021,12000000.0
2007-12-10 12:32:00,5.07969,5.08156,5.07929,5.08044,12000000.0
2007-12-10 12:33:00,5.08111,5.08141,5.08002,5.08109,15000000.0
2007-12-10 12:34:00,5.0808,5.08135,5.08,5.08036,12000000.0
2007-12-10 12:35:00,5.08165,5.08168,5.07993,5.07993,12000000.0
2007-12-10 12:36:00,5.0812,5.0812,5.07959,5.07973,15000000.0
2007-12-10 12:37:00,5.08011,5.08057,5.07828,5.0784,8000000.0
2007-12-10 12:38:00,5.08021,5.08021,5.07817,5.07817,15000000.0
2007-12-10 12:39:00,5.0785,5.07922,5.07839,5.07839,14000000.0
2007-12-10 12:40:00,5.07848,5.07975,5.07809,5.07956,18000000.0
2007-12-10 12:41:00,5.07965,5.07965,5.07699,5.07831,11000000.0
2007-12-10 12:42:00,5.07781,5.0781,5.07615,5.0781,17000000.0
2007-12-10 12:43:00,5.07831,5.07875,5.07743,5.07762,11000000.0
2007-12-10 12:44:00,5.07694,5.07798,5.0765,5.0765,13000000.0
2007-12-10 12:45:00,5.07743,5.07822,5.07681,5.07724,10000000.0
2007-12-10 12:46:00,5.07748,5.07755,5.07597,5.07646,20000000.0
2007-12-10 12:47:00,5.07686,5.07756,5.07629,5.07756,10000000.0
2007-12-10 12:48:00,5.07622,5.07831,5.07622,5.07766,10000000.0
2007-12-10 12:49:00,5.07834,5.07869,5.07685,5.07731,15000000.0
2007-12-10 12:50:00,5.07815,5.07815,5.07706,5.07762,14000000.0
2007-12-10 12:51:00,5.07848,5.07878,5.07748,5.07764,14000000.0
2007-12-10 12:52:00,5.07722,5.0782,5.07713,5.07766,9000000.0
2007-12-10 12:53:00,5.07728,5.07807,5.07684,5.07742,9000000.0
2007-12-10 12:54:00,5.07704,5.07831,5.07666,5.07821,20000000.0
2007-12-10 12:55:00,5.07695,5.07853,5.07695,5.07744,12000000.0
2007-12-10 12:56:00,5.07875,5.07875,5.07717,5.07817,7000000.0
2007-12-10 12:57:00,5.07849,5.07849,5.07709,5.07773,13000000.0
2007-12-10 12:58:00,5.07772,5.07772,5.07574,5.07674,16000000.0
2007-12-10 12:59:00,5.07697,5.07792,5.0763,5.07631,14000000.0
2007-12-10 13:00:00,5.0775,5.07819,5.07658,5.07711,12000000.0
2007-12-10 13:01:00,5.07803,5.0784,5.07651,5.07794,17000000.0
2007-12-10 13:02:00,5.07649,5.07812,5.07621,5.07812,10000000.0
2007-12-10 13:03:00,5.07707,5.07765,5.07612,5.07696,22000000.0
2007-12-10 13:04:00,5.07618,5.0779,5.07618,5.07696,20000000.0
2007-12-10 13:05:00,5.07734,5.07806,5.07625,5.07672,14000000.0
2007-12-10 13:06:00,5.07614,5.07762,5.07554,5.07645,17000000.0
2007-12-10 13:07:00,5.07768,5.07799,5.07608,5.07608,22000000.0
2007-12-10 13:08:00,5.07617,5.07737,5.07542,5.07705,12000000.0
2007-12-10 13:09:00,5.07726,5.07726,5.07595,5.07633,12000000.0
2007-12-10 13:10:00,5.07604,5.07715,5.07552,5.07715,20000000.0
2007-12-10 13:11:00,5.07748,5.07748,5.0757,5.07701,12000000.0
2007-12-10 13:12:00,5.07645,5.07721,5.07553,5.07705,16000000.0
2007-12-10 13:13:00,5.07683,5.07683,5.07484,5.0767,14000000.0
2007-12-10 13:14:00,5.07655,5.07666,5.07494,5.07586,17000000.0
2007-12-10 13:15:00,5.0756,5.07575,5.07494,5.07563,7000000.0
2007-12-10 13:16:00,5.07605,5.07619,5.07448,5.07494,9000000.0
2007-12-10 13:17:00,5.07641,5.07641,5.07487,5.07487,15000000.0
2007-12-10 13:18:00,5.07577,5.07631,5.07486,5.07571,17000000.0
2007-12-10 13:19:00,5.07602,5.07693,5.07496,5.07693,15000000.0
2007-12-10 13:20:00,5.07505,5.07703,5.07499,5.07703,12000000.0
2007-12-10 13:21:00,5.0752,5.07698,5.0752,5.07593,24000000.0
2007-12-10 13:22:00,5.07659,5.07659,5.07512,5.07643,12000000.0
2007-12-10 13:23:00,5.07515,5.07667,5.07488,5.07565,12000000.0
2007-12-10 13:24:00,5.07613,5.07613,5.07434,5.07513,18000000.0
2007-12-10 13:25:00,5.07586,5.07586,5.07435,5.07562,12000000.0
2007-12-10 13:26:00,5.07596,5.07596,5.07343,5.07483,12000000.0
2007-12-10 13:27:00,5.07377,5.07509,5.07336,5.07363,9000000.0
2007-12-10 13:28:00,5.07545,5.07558,5.07363,5.07363,15000000.0
2007-12-10 13:29:00,5.07497,5.07584,5.07401,5.07476,14000000.0
2007-12-10 13:30:00,5.07562,5.07572,5.0745,5.07508,11000000.0
2007-12-10 13:31:00,5.07615,5.07616,5.07431,5.0747,11000000.0
2007-12-10 13:32:00,5.07367,5.07501,5.07338,5.07446,8000000.0
2007-12-10 13:33:00,5.07426,5.07559,5.07361,5.07444,14000000.0
2007-12-10 13:34:00,5.0744,5.0744,5.07314,5.07392,11000000.0
2007-12-10 13:35:00,5.07366,5.07398,5.07251,5.07298,16000000.0
2007-12-10 13:36:00,5.07319,5.0746,5.07272,5.07275,8000000.0
2007-12-10 13:37:00,5.07389,5.07389,5.07222,5.07242,17000000.0
2007-12-10 13:38:00,5.07312,5.07321,5.07212,5.07242,14000000.0
2007-12-10 13:39:00,5.07368,5.0737,5.07216,5.07216,10000000.0
2007-12-10 13:40:00,5.07254,5.07354,5.07225,5.07354,8000000.0
2007-12-10 13:41:00,5.07209,5.07403,5.07209,5.07252,11000000.0
2007-12-10 13:42:00,5.07432,5.07434,5.07277,5.07427,14000000.0
2007-12-10 13:43:00,5.07351,5.07409,5.07292,5.07389,11000000.0
2007-12-10 13:44:00,5.07364,5.074,5.07277,5.07369,11000000.0
2007-12-10 13:45:00,5.07274,5.07434,5.07274,5.07371,14000000.0
2007-12-10 13:46:00,5.07332,5.07407,5.07314,5.07315,11000000.0
2007-12-10 13:47:00,5.07429,5.07446,5.07292,5.07413,13000000.0
2007-12-10 13:48:00,5.07292,5.07409,5.07292,5.0733,14000000.0
2007-12-10 13:49:00,5.07424,5.0746,5.07283,5.0729,12000000.0
2007-12-10 13:50:00,5.07422,5.07437,5.07297,5.07301,16000000.0
2007-12-10 13:51:00,5.07334,5.07439,5.07293,5.07372,14000000.0
2007-12-10 13:52:00,5.0734,5.07448,5.07291,5.07291,10000000.0
2007-12-10 13:53:00,5.07403,5.07444,5.07311,5.07369,10000000.0
2007-12-10 13:54:00,5.07257,5.07407,5.07257,5.07317,8000000.0
2007-12-10 13:55:00,5.07436,5.07436,5.07253,5.07253,13000000.0
2007-12-10 13:56:00,5.07267,5.07387,5.07247,5.07282,17000000.0
2007-12-10 13:57:00,5.07263,5.07427,5.07263,5.07306,13000000.0
2007-12-10 13:58:00,5.07406,5.0745,5.07291,5.07291,7000000.0
2007-12-10 13:59:00,5.07463,5.07463,5.07358,5.07391,9000000.0
2007-12-10 14:00:00,5.07512,5.07516,5.07371,5.07383,7000000.0
2007-12-10 14:01:00,5.07499,5.07512,5.0741,5.07487,11000000.0
2007-12-10 14:02:00,5.07338,5.07535,5.07338,5.07477,19000000.0
2007-12-10 14:03:00,5.07461,5.07688,5.07461,5.07623,13000000.0
2007-12-10 14:04:00,5.07618,5.07629,5.07516,5.07629,22000000.0
2007-12-10 14:05:00,5.07572,5.07585,5.07418,5.07476,17000000.0
2007-12-10 14:06:00,5.07453,5.07545,5.07404,5.07545,11000000.0
2007-12-10 14:07:00,5.07482,5.07552,5.07431,5.07552,9000000.0
2007-12-10 14:08:00,5.07609,5.07609,5.07477,5.07521,11000000.0
2007-12-10 14:09:00,5.07504,5.07558,5.07435,5.07513,12000000.0
2007-12-10 14:10:00,5.07533,5.0766,5.07425,5.0752,13000000.0
2007-12-10 14:11:00,5.07464,5.07603,5.07379,5.07603,14000000.0
2007-12-10 14:12:00,5.07477,5.07536,5.07451,5.07466,11000000.0
2007-12-10 14:13:00,5.07378,5.07501,5.07369,5.07462,11000000.0
2007-12-10 14:14:00,5.0739,5.07506,5.07359,5.0745,7000000.0
2007-12-10 14:15:00,5.07498,5.07533,5.07371,5.0738,14000000.0
2007-12-10 14:16:00,5.07342,5.07422,5.0728,5.07356,13000000.0
2007-12-10 14:17:00,5.07437,5.07445,5.07268,5.07381,22000000.0
2007-12-10 14:18:00,5.07342,5.07389,5.07176,5.07246,15000000.0
2007-12-10 14:19:00,5.07256,5.07302,5.07096,5.07102,12000000.0
2007-12-10 14:20:00,5.0719,5.0719,5.06962,5.06962,7000000.0
2007-12-10 14:21:00,5.06976,5.07059,5.06902,5.06984,13000000.0
2007-12-10 14:22:00,5.06961,5.07005,5.06894,5.06954,8000000.0
2007-12-10 14:23:00,5.06819,5.06988,5.06776,5.06978,11000000.0
2007-12-10 14:24:00,5.0669,5.06888,5.066,5.06608,13000000.0
2007-12-10 14:25:00,5.06725,5.06875,5.06653,5.06775,15000000.0
2007-12-10 14:26:00,5.06902,5.0691,5.06784,5.0679,8000000.0
2007-12-10 14:27:00,5.06794,5.06863,5.06718,5.06721,10000000.0
2007-12-10 14:28:00,5.06874,5.06923,5.06732,5.06835,11000000.0
2007-12-10 14:29:00,5.06677,5.06871,5.06641,5.06871,21000000.0
2007-12-10 14:30:00,5.06808,5.06899,5.06786,5.0679,11000000.0
2007-12-10 14:31:00,5.06866,5.06866,5.06632,5.06794,17000000.0
2007-12-10 14:32:00,5.06755,5.06755,5.06524,5.06578,15000000.0
2007-12-10 14:33:00,5.06764,5.06784,5.06638,5.06639,8000000.0
2007-12-10 14:34:00,5.06856,5.06874,5.06702,5.06702,9000000.0
2007-12-10 14:35:00,5.0683,5.06867,5.06772,5.06828,11000000.0
2007-12-10 14:36:00,5.06831,5.06831,5.06682,5.06754,15000000.0
2007-12-10 14:37:00,5.06611,5.0673,5.06577,5.06597,8000000.0
2007-12-10 14:38:00,5.06723,5.06723,5.06613,5.0663,10000000.0
2007-12-10 14:39:00,5.06727,5.06749,5.06585,5.06732,19000000.0
2007-12-10 14:40:00,5.06772,5.06795,5.065,5.065,15000000.0
2007-12-10 14:41:00,5.06645,5.06744,5.06585,5.0666,15000000.0
2007-12-10 14:42:00,5.06761,5.0679,5.06619,5.06683,17000000.0
2007-12-10 14:43:00,5.06623,5.06752,5.06604,5.06606,15000000.0
2007-12-10 14:44:00,5.06621,5.06686,5.06557,5.06558,15000000.0
2007-12-10 14:45:00,5.06669,5.06674,5.06587,5.0662,9000000.0
2007-12-10 14:46:00,5.06761,5.06761,5.06596,5.06646,11000000.0
2007-12-10 14:47:00,5.06644,5.0671,5.06597,5.06647,12000000.0
2007-12-10 14:48:00,5.06557,5.06721,5.06542,5.0672,12000000.0
2007-12-10 14:49:00,5.06569,5.06727,5.06558,5.06656,12000000.0
2007-12-10 14:50:00,5.0652,5.06592,5.0634,5.06493,15000000.0
2007-12-10 14:51:00,5.063,5.06466,5.063,5.06371,10000000.0
2007-12-10 14:52:00,5.06346,5.06521,5.06297,5.06442,13000000.0
2007-12-10 14:53:00,5.06324,5.06556,5.06294,5.06323,13000000.0
2007-12-10 14:54:00,5.06175,5.06237,5.0605,5.0605,9000000.0
2007-12-10 14:55:00,5.06167,5.06267,5.06075,5.06267,16000000.0
2007-12-10 14:56:00,5.06259,5.06259,5.06016,5.06127,15000000.0
2007-12-10 14:57:00,5.06248,5.06248,5.06084,5.06113,15000000.0
2007-12-10 14:58:00,5.06198,5.06241,5.06082,5.06241,11000000.0
2007-12-10 14:59:00,5.06203,5.06302,5.06124,5.06172,14000000.0
2007-12-10 15:00:00,5.06266,5.06284,5.06137,5.06207,18000000.0
2007-12-10 15:01:00,5.06139,5.06389,5.06139,5.06306,12000000.0
2007-12-10 15:02:00,5.06326,5.06332,5.06243,5.06318,7000000.0
2007-12-10 15:03:00,5.06322,5.06327,5.06144,5.0619,18000000.0
2007-12-10 15:04:00,5.06147,5.06265,5.06083,5.06105,21000000.0
2007-12-10 15:05:00,5.06209,5.06252,5.06092,5.06166,13000000.0
2007-12-10 15:06:00,5.06158,5.06158,5.05972,5.06038,14000000.0
2007-12-10 15:07:00,5.06053,5.06077,5.05914,5.06046,22000000.0
2007-12-10 15:08:00,5.06099,5.06199,5.06019,5.06199,10000000.0
2007-12-10 15:09:00,5.05997,5.06073,5.05948,5.05954,9000000.0
2007-12-10 15:10:00,5.06022,5.06048,5.05868,5.06048,14000000.0
2007-12-10 15:11:00,5.06001,5.06114,5.05995,5.06022,12000000.0
2007-12-10 15:12:00,5.06189,5.06189,5.06037,5.06059,13000000.0
2007-12-10 15:13:00,5.06136,5.06267,5.0606,5.06242,12000000.0
2007-12-10 15:14:00,5.06075,5.06312,5.06073,5.06221,10000000.0
2007-12-10 15:15:00,5.06326,5.06326,5.06127,5.06276,16000000.0
2007-12-10 15:16:00,5.06295,5.06429,5.06227,5.06264,15000000.0
2007-12-10 15:17:00,5.06378,5.06477,5.06315,5.06352,14000000.0
2007-12-10 15:18:00,5.06416,5.06516,5.06388,5.06394,12000000.0
2007-12-10 15:19:00,5.06298,5.06511,5.06262,5.06454,11000000.0
2007-12-10 15:20:00,5.0641,5.0644,5.06242,5.06355,14000000.0
2007-12-10 15:21:00,5.06308,5.06308,5.06141,5.06205,14000000.0
2007-12-10 15:22:00,5.0634,5.06341,5.06224,5.06278,10000000.0
2007-12-10 15:23:00,5.06303,5.06341,5.06228,5.06271,11000000.0
2007-12-10 15:24:00,5.06251,5.06325,5.06216,5.06252,10000000.0
2007-12-10 15:25:00,5.06257,5.06317,5.062,5.06267,16000000.0
2007-12-10 15:26:00,5.06288,5.06288,5.06159,5.06268,15000000.0
2007-12-10 15:27:00,5.06316,5.06316,5.06106,5.06106,10000000.0
2007-12-10 15:28:00,5.06183,5.06249,5.06065,5.06065,11000000.0
2007-12-10 15:29:00,5.06179,5.06277,5.06145,5.06211,19000000.0
2007-12-10 15:30:00,5.06126,5.06307,5.06122,5.06307,10000000.0
2007-12-10 15:31:00,5.0616,5.06278,5.0616,5.06235,14000000.0
2007-12-10 15:32:00,5.06298,5.06395,5.06215,5.06395,12000000.0
2007-12-10 15:33:00,5.06327,5.06397,5.06219,5.06236,20000000.0
2007-12-10 15:34:00,5.06358,5.06358,5.06245,5.06342,12000000.0
2007-12-10 15:35:00,5.06268,5.06386,5.06222,5.06386,12000000.0
2007-12-10 15:36:00,5.06324,5.06345,5.06247,5.06345,10000000.0
2007-12-10 15:37:00,5.06153,5.06328,5.06137,5.06328,10000000.0
2007-12-10 15:38:00,5.06124,5.06378,5.06124,5.06378,13000000.0
2007-12-10 15:39:00,5.06289,5.06336,5.06248,5.06282,7000000.0
2007-12-10 15:40:00,5.06314,5.06343,5.06255,5.06301,10000000.0
2007-12-10 15:41:00,5.06365,5.06379,5.06283,5.06299,9000000.0
2007-12-10 15:42:00,5.0625,5.06399,5.06248,5.0638,13000000.0
2007-12-10 15:43:00,5.06412,5.0643,5.06293,5.06293,16000000.0
2007-12-10 15:44:00,5.0628,5.06353,5.06211,5.06295,14000000.0
2007-12-10 15:45:00,5.06399,5.06399,5.06225,5.06225,15000000.0
2007-12-10 15:46:00,5.06385,5.06385,5.06147,5.06147,13000000.0
2007-12-10 15:47:00,5.06273,5.06317,5.06181,5.0628,9000000.0
2007-12-10 15:48:00,5.06273,5.06367,5.06235,5.06367,21000000.0
2007-12-10 15:49:00,5.06357,5.06363,5.06214,5.06275,23000000.0
2007-12-10 15:50:00,5.06232,5.06344,5.06177,5.06242,12000000.0
2007-12-10 15:51:00,5.06237,5.06338,5.06133,5.06224,19000000.0
2007-12-10 15:52:00,5.06245,5.06365,5.06203,5.06211,15000000.0
2007-12-10 15:53:00,5.06345,5.0635,5.06194,5.06282,14000000.0
2007-12-10 15:54:00,5.0636,5.0636,5.06192,5.06309,15000000.0
2007-12-10 15:55:00,5.06265,5.06324,5.06214,5.06255,12000000.0
2007-12-10 15:56:00,5.06264,5.06302,5.0614,5.06153,18000000.0
2007-12-10 15:57:00,5.06271,5.06271,5.06044,5.06044,10000000.0
2007-12-10 15:58:00,5.0619,5.0619,5.06043,5.06132,22000000.0
2007-12-10 15:59:00,5.06012,5.06132,5.06012,5.06074,12000000.0
2007-12-10 16:00:00,5.05999,5.06123,5.05902,5.06033,12000000.0
2007-12-10 16:01:00,5.06084,5.06084,5.059,5.06012,12000000.0
2007-12-10 16:02:00,5.0611,5.0611,5.05935,5.05987,13000000.0
2007-12-10 16:03:00,5.06129,5.06209,5.06021,5.06193,13000000.0
2007-12-10 16:04:00,5.0614,5.062,5.06099,5.06129,11000000.0
2007-12-10 16:05:00,5.06165,5.06247,5.06136,5.06234,9000000.0
2007-12-10 16:06:00,5.06245,5.06253,5.06108,5.06163,14000000.0
2007-12-10 16:07:00,5.06257,5.06257,5.06068,5.06227,15000000.0
2007-12-10 16:08:00,5.06256,5.06256,5.06107,5.06178,15000000.0
2007-12-10 16:09:00,5.06152,5.0625,5.06072,5.06133,17000000.0
2007-12-10 16:10:00,5.06159,5.06242,5.06145,5.06242,14000000.0
2007-12-10 16:11:00,5.06233,5.06249,5.06117,5.06249,9000000.0
2007-12-10 16:12:00,5.06219,5.06253,5.06074,5.06179,15000000.0
2007-12-10 16:13:00,5.06151,5.06151,5.05958,5.06045,14000000.0
2007-12-10 16:14:00,5.06052,5.06087,5.05897,5.06045,12000000.0
2007-12-10 16:15:00,5.06115,5.06194,5.05941,5.06007,14000000.0
2007-12-10 16:16:00,5.05831,5.05995,5.05676,5.05805,13000000.0
2007-12-10 16:17:00,5.0571,5.05819,5.05615,5.05684,18000000.0
2007-12-10 16:18:00,5.05894,5.05909,5.05755,5.05772,13000000.0
2007-12-10 16:19:00,5.05885,5.05945,5.0581,5.0581,8000000.0
2007-12-10 16:20:00,5.05888,5.05999,5.05861,5.05873,13000000.0
2007-12-10 16:21:00,5.0599,5.06047,5.05832,5.0593,12000000.0
2007-12-10 16:22:00,5.05983,5.06045,5.05915,5.06043,11000000.0
2007-12-10 16:23:00,5.05993,5.06031,5.05898,5.05952,14000000.0
2007-12-10 16:24:00,5.06077,5.06077,5.05902,5.0601,15000000.0
2007-12-10 16:25:00,5.05993,5.06021,5.05834,5.05856,11000000.0
2007-12-10 16:26:00,5.06023,5.06039,5.05872,5.05953,8000000.0
2007-12-10 16:27:00,5.05868,5.05933,5.05786,5.05933,10000000.0
2007-12-10 16:28:00,5.05959,5.06003,5.05869,5.05917,15000000.0
2007-12-10 16:29:00,5.05982,5.05982,5.059,5.05924,7000000.0
2007-12-10 16:30:00,5.05962,5.06045,5.05866,5.06031,16000000.0
2007-12-10 16:31:00,5.05959,5.0601,5.05878,5.05978,14000000.0
2007-12-10 16:32:00,5.06074,5.06074,5.0594,5.0594,7000000.0
2007-12-10 16:33:00,5.06044,5.06044,5.05954,5.05999,8000000.0
2007-12-10 16:34:00,5.06045,5.06045,5.05898,5.05952,8000000.0
2007-12-10 16:35:00,5.05988,5.05988,5.05792,5.05879,9000000.0
2007-12-10 16:36:00,5.05972,5.05995,5.05796,5.05961,13000000.0
2007-12-10 16:37:00,5.05968,5.05981,5.05828,5.05831,18000000.0
2007-12-10 16:38:00,5.05897,5.06007,5.05755,5.05755,18000000.0
2007-12-10 16:39:00,5.05697,5.05935,5.05687,5.05802,20000000.0
2007-12-10 16:40:00,5.05839,5.05895,5.05674,5.05856,13000000.0
2007-12-10 16:41:00,5.05832,5.05893,5.05731,5.05809,20000000.0
2007-12-10 16:42:00,5.0583,5.05926,5.05766,5.05874,18000000.0
2007-12-10 16:43:00,5.05927,5.06008,5.05853,5.06008,15000000.0
2007-12-10 16:44:00,5.05962,5.06003,5.05878,5.05962,20000000.0
2007-12-10 16:45:00,5.0586,5.06021,5.0586,5.05972,13000000.0
2007-12-10 16:46:00,5.06068,5.06095,5.0594,5.06008,15000000.0
2007-12-10 16:47:00,5.06018,5.06139,5.06013,5.06056,8000000.0
2007-12-10 16:48:00,5.06096,5.06096,5.05984,5.06086,11000000.0
2007-12-10 16:49:00,5.06078,5.06118,5.05946,5.06055,12000000.0
2007-12-10 16:50:00,5.05998,5.0608,5.0592,5.05991,15000000.0
2007-12-10 16:51:00,5.05934,5.06024,5.05792,5.05869,18000000.0
2007-12-10 16:52:00,5.05842,5.05937,5.05775,5.05787,14000000.0
2007-12-10 16:53:00,5.05728,5.05852,5.05728,5.05791,8000000.0
2007-12-10 16:54:00,5.05849,5.0585,5.05758,5.05828,11000000.0
2007-12-10 16:55:00,5.05808,5.05949,5.05806,5.05946,12000000.0
2007-12-10 16:56:00,5.05979,5.05983,5.05874,5.05893,10000000.0
2007-12-10 16:57:00,5.05928,5.0597,5.05852,5.0597,8000000.0
2007-12-10 16:58:00,5.05964,5.06059,5.05888,5.05915,9000000.0
2007-12-10 16:59:00,5.05918,5.06099,5.05877,5.06043,13000000.0
2007-12-10 17:00:00,5.06016,5.06258,5.06012,5.06247,11000000.0
2007-12-10 17:01:00,5.06153,5.06186,5.06033,5.06186,12000000.0
2007-12-10 17:02:00,5.06219,5.06219,5.06057,5.06086,10000000.0
2007-12-10 17:03:00,5.06182,5.06286,5.0609,5.06235,16000000.0
2007-12-10 17:04:00,5.06267,5.06328,5.06196,5.06231,13000000.0
2007-12-10 17:05:00,5.06251,5.06332,5.06153,5.06304,16000000.0
2007-12-10 17:06:00,5.06179,5.06354,5.06143,5.06186,12000000.0
2007-12-10 17:07:00,5.06239,5.06301,5.06173,5.06197,8000000.0
2007-12-10 17:08:00,5.06283,5.06367,5.062,5.06287,21000000.0
2007-12-10 17:09:00,5.06283,5.064,5.06283,5.06342,16000000.0
2007-12-10 17:10:00,5.06397,5.06433,5.06304,5.06329,11000000.0
2007-12-10 17:11:00,5.06242,5.06431,5.06242,5.06406,11000000.0
2007-12-10 17:12:00,5.06417,5.06417,5.06251,5.06322,9000000.0
2007-12-10 17:13:00,5.0632,5.06405,5.06265,5.06265,9000000.0
2007-12-10 17:14:00,5.06428,5.06428,5.06301,5.06371,17000000.0
2007-12-10 17:15:00,5.06401,5.06401,5.0624,5.06242,11000000.0
2007-12-10 17:16:00,5.06398,5.06417,5.0626,5.06299,15000000.0
2007-12-10 17:17:00,5.06399,5.064,5.06237,5.06394,13000000.0
2007-12-10 17:18:00,5.06304,5.06369,5.06216,5.06316,15000000.0
2007-12-10 17:19:00,5.06237,5.0632,5.06237,5.06265,17000000.0
2007-12-10 17:20:00,5.0624,5.06336,5.0614,5.06182,12000000.0
2007-12-10 17:21:00,5.06242,5.0632,5.06188,5.06242,7000000.0
2007-12-10 17:22:00,5.06287,5.06348,5.06225,5.06235,14000000.0
2007-12-10 17:23:00,5.06173,5.06362,5.06173,5.06353,13000000.0
2007-12-10 17:24:00,5.06276,5.06413,5.06228,5.06413,9000000.0
2007-12-10 17:25:00,5.06377,5.06652,5.06377,5.06604,11000000.0
2007-12-10 17:26:00,5.06679,5.06679,5.06494,5.06679,16000000.0
2007-12-10 17:27:00,5.06605,5.06634,5.0656,5.0656,9000000.0
2007-12-10 17:28:00,5.06591,5.06664,5.06529,5.06655,15000000.0
2007-12-10 17:29:00,5.0649,5.0661,5.0649,5.0661,11000000.0
2007-12-10 17:30:00,5.06522,5.06629,5.06474,5.06629,19000000.0
2007-12-10 17:31:00,5.06534,5.06616,5.06459,5.06576,11000000.0
2007-12-10 17:32:00,5.06542,5.06613,5.065,5.06554,9000000.0
2007-12-10 17:33:00,5.06538,5.06595,5.06409,5.06538,10000000.0
2007-12-10 17:34:00,5.0644,5.066,5.0644,5.06575,14000000.0
2007-12-10 17:35:00,5.0643,5.06615,5.0643,5.06482,13000000.0
2007-12-10 17:36:00,5.06565,5.06614,5.0651,5.06565,11000000.0
2007-12-10 17:37:00,5.06625,5.06625,5.06476,5.06518,15000000.0
2007-12-10 17:38:00,5.06589,5.06663,5.06479,5.06646,17000000.0
2007-12-10 17:39:00,5.06536,5.06605,5.06446,5.06468,8000000.0
2007-12-10 17:40:00,5.06554,5.06626,5.0646,5.06509,12000000.0
2007-12-10 17:41:00,5.06549,5.06557,5.06406,5.06557,21000000.0
2007-12-10 17:42:00,5.06439,5.06598,5.06439,5.06579,13000000.0
2007-12-10 17:43:00,5.06613,5.06635,5.06477,5.06556,11000000.0
2007-12-10 17:44:00,5.06617,5.06619,5.06442,5.06502,19000000.0
2007-12-10 17:45:00,5.06538,5.06567,5.06395,5.06488,10000000.0
2007-12-10 17:46:00,5.0646,5.06527,5.06394,5.06439,13000000.0
2007-12-10 17:47:00,5.06607,5.06611,5.06479,5.06528,9000000.0
2007-12-10 17:48:00,5.06519,5.0666,5.06519,5.06538,14000000.0
2007-12-10 17:49:00,5.06654,5.06654,5.06485,5.06571,14000000.0
2007-12-10 17:50:00,5.06511,5.06672,5.06511,5.06559,17000000.0
2007-12-10 17:51:00,5.06528,5.06644,5.06432,5.06622,13000000.0
2007-12-10 17:52:00,5.06513,5.06584,5.06416,5.0648,24000000.0
2007-12-10 17:53:00,5.06391,5.06552,5.06391,5.06552,16000000.0
2007-12-10 17:54:00,5.06545,5.06553,5.06417,5.06476,16000000.0
2007-12-10 17:55:00,5.06529,5.06529,5.06419,5.06482,13000000.0
2007-12-10 17:56:00,5.06481,5.06577,5.06393,5.06577,15000000.0
2007-12-10 17:57:00,5.06471,5.06522,5.06394,5.06457,10000000.0
2007-12-10 17:58:00,5.06523,5.06523,5.06335,5.06396,15000000.0
2007-12-10 17:59:00,5.06405,5.06499,5.06374,5.06463,13000000.0
2007-12-10 18:00:00,5.06383,5.06535,5.06383,5.06535,7000000.0
2007-12-10 18:01:00,5.06472,5.06522,5.06336,5.06419,18000000.0
2007-12-10 18:02:00,5.06352,5.06486,5.06352,5.06486,17000000.0
2007-12-10 18:03:00,5.06383,5.06455,5.06251,5.06263,16000000.0
2007-12-10 18:04:00,5.06257,5.06408,5.06214,5.06267,14000000.0
2007-12-10 18:05:00,5.0622,5.0622,5.06063,5.06162,13000000.0
2007-12-10 18:06:00,5.06108,5.06201,5.06029,5.06201,18000000.0
2007-12-10 18:07:00,5.0619,5.06276,5.06097,5.06192,12000000.0
2007-12-10 18:08:00,5.06299,5.06367,5.06194,5.06356,18000000.0
2007-12-10 18:09:00,5.06372,5.06412,5.0625,5.06337,12000000.0
2007-12-10 18:10:00,5.06329,5.06362,5.06223,5.06275,13000000.0
2007-12-10 18:11:00,5.06387,5.06387,5.06271,5.06358,10000000.0
2007-12-10 18:12:00,5.06269,5.06346,5.06227,5.06227,11000000.0
2007-12-10 18:13:00,5.06387,5.06393,5.06254,5.06352,14000000.0
2007-12-10 18:14:00,5.06343,5.06472,5.06324,5.06423,10000000.0
2007-12-10 18:15:00,5.06393,5.06558,5.06393,5.06446,10000000.0
2007-12-10 18:16:00,5.06377,5.06632,5.06377,5.06475,9000000.0
2007-12-10 18:17:00,5.06402,5.06584,5.06402,5.06509,18000000.0
2007-12-10 18:18:00,5.06494,5.06596,5.06407,5.06506,14000000.0
2007-12-10 18:19:00,5.06487,5.06542,5.06479,5.06499,10000000.0
2007-12-10 18:20:00,5.06559,5.06653,5.06479,5.06507,15000000.0
2007-12-10 18:21:00,5.06603,5.06603,5.06476,5.06519,18000000.0
2007-12-10 18:22:00,5.06551,5.06551,5.06367,5.06458,14000000.0
2007-12-10 18:23:00,5.06323,5.06496,5.06312,5.06496,7000000.0
2007-12-10 18:24:00,5.06539,5.06539,5.06417,5.06436,9000000.0
2007-12-10 18:25:00,5.06522,5.06522,5.06335,5.06411,13000000.0
2007-12-10 18:26:00,5.06504,5.06509,5.06302,5.06303,16000000.0
2007-12-10 18:27:00,5.06295,5.06399,5.06194,5.06256,14000000.0
2007-12-10 18:28:00,5.06343,5.06343,5.06194,5.06316,13000000.0
2007-12-10 18:29:00,5.06175,5.063,5.06175,5.06247,11000000.0
2007-12-10 18:30:00,5.0628,5.06353,5.06245,5.06311,16000000.0
2007-12-10 18:31:00,5.06374,5.06415,5.06262,5.06415,12000000.0
2007-12-10 18:32:00,5.06376,5.06409,5.06287,5.06388,11000000.0
2007-12-10 18:33:00,5.06314,5.06397,5.0625,5.0633,13000000.0
2007-12-10 18:34:00,5.0628,5.06413,5.06276,5.06338,13000000.0
2007-12-10 18:35:00,5.06253,5.06421,5.06253,5.06345,18000000.0
2007-12-10 18:36:00,5.06348,5.06446,5.06306,5.06324,18000000.0
2007-12-10 18:37:00,5.06449,5.06507,5.06394,5.06507,18000000.0
2007-12-10 18:38:00,5.06509,5.06509,5.06381,5.06507,11000000.0
2007-12-10 18:39:00,5.06558,5.06559,5.0637,5.06442,11000000.0
2007-12-10 18:40:00,5.06456,5.06496,5.06308,5.06495,14000000.0
2007-12-10 18:41:00,5.0638,5.06549,5.0638,5.06493,16000000.0
2007-12-10 18:42:00,5.06602,5.06634,5.06419,5.06634,14000000.0
2007-12-10 18:43:00,5.06675,5.067,5.06586,5.06695,10000000.0
2007-12-10 18:44:00,5.06618,5.06773,5.06596,5.06773,13000000.0
2007-12-10 18:45:00,5.06759,5.06759,5.06569,5.06587,13000000.0
2007-12-10 18:46:00,5.06562,5.06711,5.06562,5.06706,12000000.0
2007-12-10 18:47:00,5.06624,5.06709,5.06566,5.06615,14000000.0
2007-12-10 18:48:00,5.06722,5.06751,5.06634,5.0665,15000000.0
2007-12-10 18:49:00,5.06739,5.06759,5.06616,5.06681,12000000.0
2007-12-10 18:50:00,5.06624,5.06716,5.06624,5.06651,9000000.0
2007-12-10 18:51:00,5.06664,5.06706,5.06553,5.06639,17000000.0
2007-12-10 18:52:00,5.06611,5.06646,5.06543,5.06543,9000000.0
2007-12-10 18:53:00,5.06504,5.06636,5.06452,5.06535,14000000.0
2007-12-10 18:54:00,5.0649,5.06523,5.0636,5.0636,14000000.0
2007-12-10 18:55:00,5.0649,5.0649,5.06338,5.06429,10000000.0
2007-12-10 18:56:00,5.06471,5.06471,5.06352,5.06424,16000000.0
2007-12-10 18:57:00,5.06403,5.06505,5.06301,5.06502,17000000.0
2007-12-10 18:58:00,5.06465,5.06531,5.06393,5.06501,14000000.0
2007-12-10 18:59:00,5.06496,5.06498,5.06359,5.0643,14000000.0
2007-12-10 19:00:00,5.06442,5.06493,5.06401,5.0643,15000000.0
2007-12-10 19:01:00,5.06444,5.06511,5.06392,5.06404,15000000.0
2007-12-10 19:02:00,5.06502,5.0651,5.0639,5.06463,14000000.0
2007-12-10 19:03:00,5.06515,5.06535,5.06408,5.06535,14000000.0
2007-12-10 19:04:00,5.06381,5.06502,5.06377,5.06388,12000000.0
2007-12-10 19:05:00,5.06396,5.06579,5.06396,5.06546,15000000.0
2007-12-10 19:06:00,5.06497,5.06574,5.06423,5.06517,16000000.0
2007-12-10 19:07:00,5.06631,5.06631,5.06417,5.06508,20000000.0
2007-12-10 19:08:00,5.06512,5.06533,5.06409,5.06428,8000000.0
2007-12-10 19:09:00,5.06488,5.06513,5.06407,5.06488,17000000.0
2007-12-10 19:10:00,5.06424,5.0651,5.06424,5.06508,9000000.0
2007-12-10 19:11:00,5.0647,5.06634,5.06467,5.06479,16000000.0
2007-12-10 19:12:00,5.06533,5.06661,5.06523,5.06621,13000000.0
2007-12-10 19:13:00,5.06571,5.06635,5.06571,5.06571,10000000.0
2007-12-10 19:14:00,5.06562,5.06663,5.06561,5.06584,20000000.0
2007-12-10 19:15:00,5.06591,5.06696,5.06552,5.06696,12000000.0
2007-12-10 19:16:00,5.06633,5.06744,5.06605,5.06733,8000000.0
2007-12-10 19:17:00,5.06566,5.06712,5.06566,5.06687,18000000.0
2007-12-10 19:18:00,5.06672,5.06735,5.06661,5.06671,11000000.0
2007-12-10 19:19:00,5.06719,5.06753,5.06629,5.06629,12000000.0
2007-12-10 19:20:00,5.06734,5.06759,5.06599,5.06699,14000000.0
2007-12-10 19:21:00,5.06708,5.06708,5.06547,5.06662,13000000.0
2007-12-10 19:22:00,5.06603,5.06758,5.06603,5.06739,12000000.0
2007-12-10 19:23:00,5.06725,5.06807,5.06658,5.06726,14000000.0
2007-12-10 19:24:00,5.06803,5.0681,5.06607,5.06769,19000000.0
2007-12-10 19:25:00,5.06655,5.06741,5.06646,5.06698,8000000.0
2007-12-10 19:26:00,5.06687,5.06727,5.06567,5.06567,7000000.0
2007-12-10 19:27:00,5.06722,5.06722,5.0658,5.0665,20000000.0
2007-12-10 19:28:00,5.06712,5.06759,5.06616,5.06676,17000000.0
2007-12-10 19:29:00,5.06742,5.06742,5.06615,5.06616,10000000.0
2007-12-10 19:30:00,5.06622,5.06746,5.06622,5.06633,15000000.0
2007-12-10 19:31:00,5.06477,5.06699,5.06383,5.06699,11000000.0
2007-12-10 19:32:00,5.06762,5.06762,5.06581,5.06639,9000000.0
2007-12-10 19:33:00,5.06617,5.06759,5.06617,5.06688,14000000.0
2007-12-10 19:34:00,5.06742,5.06772,5.06615,5.06675,17000000.0
2007-12-10 19:35:00,5.06665,5.06728,5.06665,5.06702,8000000.0
2007-12-10 19:36:00,5.06763,5.06789,5.06606,5.06617,15000000.0
2007-12-10 19:37:00,5.06647,5.0674,5.06641,5.06641,8000000.0
2007-12-10 19:38:00,5.06788,5.0679,5.06605,5.0671,15000000.0
2007-12-10 19:39:00,5.06686,5.06766,5.06671,5.06699,17000000.0
2007-12-10 19:40:00,5.06668,5.06757,5.0665,5.0665,16000000.0
2007-12-10 19:41:00,5.06776,5.06797,5.06659,5.06761,11000000.0
2007-12-10 19:42:00,5.06811,5.06811,5.06669,5.06719,15000000.0
2007-12-10 19:43:00,5.06744,5.06842,5.06712,5.06808,14000000.0
2007-12-10 19:44:00,5.06817,5.06829,5.06643,5.06643,14000000.0
2007-12-10 19:45:00,5.06781,5.06783,5.06647,5.06715,15000000.0
2007-12-10 19:46:00,5.06813,5.06813,5.06697,5.06723,15000000.0
2007-12-10 19:47:00,5.06786,5.06786,5.06667,5.06783,16000000.0
2007-12-10 19:48:00,5.06738,5.06773,5.06696,5.06715,16000000.0
2007-12-10 19:49:00,5.06715,5.06808,5.06683,5.06784,8000000.0
2007-12-10 19:50:00,5.06792,5.06792,5.06663,5.06788,9000000.0
2007-12-10 19:51:00,5.06776,5.06785,5.06679,5.06785,19000000.0
2007-12-10 19:52:00,5.06723,5.06765,5.06666,5.06704,11000000.0
2007-12-10 19:53:00,5.06723,5.06773,5.06673,5.0672,14000000.0
2007-12-10 19:54:00,5.06768,5.06768,5.06627,5.06661,18000000.0
2007-12-10 19:55:00,5.06678,5.06778,5.06639,5.0674,13000000.0
2007-12-10 19:56:00,5.06624,5.06712,5.06578,5.06712,10000000.0
2007-12-10 19:57:00,5.06733,5.06733,5.06615,5.0662,16000000.0
2007-12-10 19:58:00,5.06746,5.06746,5.06631,5.06709,15000000.0
2007-12-10 19:59:00,5.06734,5.0684,5.06719,5.06802,14000000.0
2007-12-10 20:00:00,5.06737,5.06793,5.0669,5.0672,11000000.0
2007-12-10 20:01:00,5.0671,5.06791,5.06658,5.06788,24000000.0
2007-12-10 20:02:00,5.06749,5.06793,5.06638,5.06638,11000000.0
2007-12-10 20:03:00,5.0668,5.06746,5.06624,5.06624,11000000.0
2007-12-10 20:04:00,5.06722,5.06722,5.06632,5.06709,10000000.0
2007-12-10 20:05:00,5.06673,5.0673,5.0659,5.06594,17000000.0
2007-12-10 20:06:00,5.06681,5.067,5.06593,5.06691,10000000.0
2007-12-10 20:07:00,5.06767,5.06773,5.0675,5.06773,14000000.0
2007-12-10 20:08:00,5.06636,5.06789,5.06636,5.0674,13000000.0
2007-12-10 20:09:00,5.0665,5.06718,5.06629,5.06711,11000000.0
2007-12-10 20:10:00,5.06672,5.06708,5.06589,5.06708,11000000.0
2007-12-10 20:11:00,5.06556,5.06693,5.06556,5.06693,9000000.0
2007-12-10 20:12:00,5.06727,5.06727,5.06574,5.06626,16000000.0
2007-12-10 20:13:00,5.06694,5.06694,5.06557,5.06585,11000000.0
2007-12-10 20:14:00,5.06678,5.06678,5.06522,5.06634,19000000.0
2007-12-10 20:15:00,5.06612,5.06712,5.06549,5.06549,13000000.0
2007-12-10 20:16:00,5.06699,5.06699,5.06607,5.06695,15000000.0
2007-12-10 20:17:00,5.06606,5.06657,5.0657,5.06657,8000000.0
2007-12-10 20:18:00,5.06576,5.06662,5.0656,5.06584,14000000.0
2007-12-10 20:19:00,5.06587,5.0667,5.06549,5.06549,14000000.0
2007-12-10 20:20:00,5.06599,5.06634,5.06475,5.06534,12000000.0
2007-12-10 20:21:00,5.06386,5.06476,5.06383,5.06425,9000000.0
2007-12-10 20:22:00,5.06469,5.06501,5.06354,5.06475,17000000.0
2007-12-10 20:23:00,5.06473,5.06507,5.06416,5.06472,11000000.0
2007-12-10 20:24:00,5.06503,5.06515,5.06395,5.06461,16000000.0
2007-12-10 20:25:00,5.06469,5.06537,5.06392,5.06433,11000000.0
2007-12-10 20:26:00,5.06416,5.06533,5.06402,5.06477,8000000.0
2007-12-10 20:27:00,5.06525,5.0655,5.06431,5.0655,13000000.0
2007-12-10 20:28:00,5.06535,5.06546,5.0641,5.0641,15000000.0
2007-12-10 20:29:00,5.06456,5.06533,5.06385,5.06435,16000000.0
2007-12-10 20:30:00,5.06343,5.06449,5.06338,5.06442,8000000.0
2007-12-10 20:31:00,5.06469,5.06474,5.06323,5.06368,18000000.0
2007-12-10 20:32:00,5.06412,5.06451,5.06378,5.06404,7000000.0
2007-12-10 20:33:00,5.06473,5.06475,5.06336,5.0645,13000000.0
2007-12-10 20:34:00,5.06472,5.06527,5.06358,5.06488,13000000.0
2007-12-10 20:35:00,5.06459,5.06459,5.06326,5.06326,9000000.0
2007-12-10 20:36:00,5.06411,5.0645,5.06325,5.06411,17000000.0
2007-12-10 20:37:00,5.06391,5.0642,5.06316,5.06388,14000000.0
2007-12-10 20:38:00,5.06347,5.06458,5.06325,5.06373,16000000.0
2007-12-10 20:39:00,5.06346,5.06489,5.06346,5.0644,14000000.0
2007-12-10 20:40:00,5.06461,5.06492,5.06387,5.06442,17000000.0
2007-12-10 20:41:00,5.06476,5.06496,5.06344,5.064,16000000.0
2007-12-10 20:42:00,5.065,5.065,5.06337,5.06337,22000000.0
2007-12-10 20:43:00,5.06378,5.06385,5.06365,5.06385,18000000.0
2007-12-10 20:44:00,5.06449,5.06488,5.06338,5.06338,16000000.0
2007-12-10 20:45:00,5.0646,5.0646,5.0631,5.0631,8000000.0
2007-12-10 20:46:00,5.06474,5.06474,5.06344,5.06344,19000000.0
2007-12-10 20:47:00,5.0633,5.0644,5.06319,5.06319,12000000.0
2007-12-10 20:48:00,5.06368,5.06447,5.06339,5.06414,9000000.0
2007-12-10 20:49:00,5.06354,5.06473,5.06348,5.06473,19000000.0
2007-12-10 20:50:00,5.06333,5.06479,5.06333,5.06438,15000000.0
2007-12-10 20:51:00,5.06329,5.06485,5.06325,5.06442,9000000.0
2007-12-10 20:52:00,5.06391,5.06466,5.06391,5.06421,11000000.0
2007-12-10 20:53:00,5.06471,5.065,5.06366,5.06442,15000000.0
2007-12-10 20:54:00,5.06518,5.06518,5.06413,5.06444,12000000.0
2007-12-10 20:55:00,5.06528,5.06542,5.06434,5.06447,18000000.0
2007-12-10 20:56:00,5.06462,5.06507,5.06417,5.06452,12000000.0
2007-12-10 20:57:00,5.06475,5.06521,5.06434,5.06482,13000000.0
2007-12-10 20:58:00,5.06502,5.06542,5.06444,5.06542,11000000.0
2007-12-10 20:59:00,5.06498,5.06577,5.06452,5.06549,11000000.0
2007-12-10 21:00:00,5.06606,5.06606,5.06479,5.06537,17000000.0
2007-12-10 21:01:00,5.06522,5.06577,5.06512,5.06567,10000000.0
2007-12-10 21:02:00,5.06607,5.06607,5.06501,5.06594,8000000.0
2007-12-10 21:03:00,5.06598,5.06598,5.06466,5.06568,19000000.0
2007-12-10 21:04:00,5.06602,5.06602,5.06464,5.06507,18000000.0
2007-12-10 21:05:00,5.06473,5.06663,5.06473,5.06544,14000000.0
2007-12-10 21:06:00,5.06649,5.06649,5.06493,5.06523,12000000.0
2007-12-10 21:07:00,5.06484,5.06603,5.06484,5.06603,10000000.0
2007-12-10 21:08:00,5.06586,5.06671,5.06524,5.06544,14000000.0
2007-12-10 21:09:00,5.0656,5.06617,5.06498,5.06617,16000000.0
2007-12-10 21:10:00,5.06507,5.06648,5.06507,5.06648,15000000.0
2007-12-10 21:11:00,5.0666,5.06669,5.06638,5.06638,13000000.0
2007-12-10 21:12:00,5.06604,5.06604,5.06535,5.06543,10000000.0
2007-12-10 21:13:00,5.06503,5.06647,5.06478,5.0652,14000000.0
2007-12-10 21:14:00,5.06626,5.06626,5.06463,5.0658,10000000.0
2007-12-10 21:15:00,5.06548,5.06597,5.06486,5.06596,15000000.0
2007-12-10 21:16:00,5.06589,5.06589,5.06502,5.06578,11000000.0
2007-12-10 21:17:00,5.06537,5.06603,5.06537,5.06586,13000000.0
2007-12-10 21:18:00,5.06526,5.06606,5.06442,5.06526,17000000.0
2007-12-10 21:19:00,5.06524,5.0659,5.06461,5.06537,12000000.0
2007-12-10 21:20:00,5.0659,5.066,5.06484,5.06557,14000000.0
2007-12-10 21:21:00,5.06615,5.06615,5.06502,5.06567,11000000.0
2007-12-10 21:22:00,5.0651,5.0659,5.06492,5.06492,9000000.0
2007-12-10 21:23:00,5.065,5.06571,5.065,5.06571,7000000.0
2007-12-10 21:24:00,5.06466,5.06552,5.06466,5.06523,11000000.0
2007-12-10 21:25:00,5.06558,5.06589,5.06478,5.06478,7000000.0
2007-12-10 21:26:00,5.06528,5.06542,5.06412,5.06412,13000000.0
2007-12-10 21:27:00,5.06434,5.065,5.06433,5.06446,11000000.0
2007-12-10 21:28:00,5.06456,5.06558,5.06412,5.06435,15000000.0
2007-12-10 21:29:00,5.06402,5.06402,5.0635,5.0635,12000000.0
2007-12-10 21:30:00,5.06519,5.0654,5.06414,5.06496,10000000.0
2007-12-10 21:31:00,5.06278,5.06412,5.06278,5.06382,10000000.0
2007-12-10 21:32:00,5.06309,5.06451,5.06309,5.06451,12000000.0
2007-12-10 21:33:00,5.06441,5.06516,5.06393,5.06505,19000000.0
2007-12-10 21:34:00,5.06509,5.06509,5.06398,5.06416,8000000.0
2007-12-10 21:35:00,5.06511,5.06511,5.06377,5.06505,20000000.0
2007-12-10 21:36:00,5.06478,5.06533,5.06408,5.06408,19000000.0
2007-12-10 21:37:00,5.06525,5.06555,5.06456,5.06514,19000000.0
2007-12-10 21:38:00,5.06612,5.06612,5.06478,5.06501,13000000.0
2007-12-10 21:39:00,5.06632,5.06632,5.06515,5.06574,17000000.0
2007-12-10 21:40:00,5.06484,5.06633,5.06472,5.06633,7000000.0
2007-12-10 21:41:00,5.06484,5.06623,5.06484,5.06623,11000000.0
2007-12-10 21:42:00,5.06637,5.06637,5.06474,5.06542,18000000.0
2007-12-10 21:43:00,5.06566,5.06587,5.06442,5.0645,13000000.0
2007-12-10 21:44:00,5.06378,5.06614,5.06378,5.06544,16000000.0
2007-12-10 21:45:00,5.06575,5.06595,5.0644,5.06583,11000000.0
2007-12-10 21:46:00,5.06466,5.06599,5.06466,5.06548,13000000.0
2007-12-10 21:47:00,5.06437,5.0652,5.06427,5.06506,13000000.0
2007-12-10 21:48:00,5.06537,5.06618,5.06454,5.0651,17000000.0
2007-12-10 21:49:00,5.06591,5.06591,5.06439,5.06461,8000000.0
2007-12-10 21:50:00,5.06558,5.06558,5.0639,5.06474,11000000.0
2007-12-10 21:51:00,5.06538,5.06589,5.06446,5.06505,13000000.0
2007-12-10 21:52:00,5.06488,5.06555,5.0644,5.0651,13000000.0
2007-12-10 21:53:00,5.0657,5.06586,5.06478,5.06518,14000000.0
2007-12-10 21:54:00,5.06497,5.06517,5.06449,5.0649,11000000.0
2007-12-10 21:55:00,5.06435,5.06565,5.06435,5.06535,17000000.0
2007-12-10 21:56:00,5.06554,5.06554,5.06386,5.06463,12000000.0
2007-12-10 21:57:00,5.06438,5.06511,5.06401,5.06416,16000000.0
2007-12-10 21:58:00,5.06413,5.06485,5.06398,5.06446,9000000.0
2007-12-10 21:59:00,5.06456,5.06513,5.06381,5.06513,18000000.0
2007-12-10 22:00:00,5.06413,5.06548,5.06376,5.06548,13000000.0
2007-12-10 22:01:00,5.0644,5.0644,5.06411,5.06413,11000000.0
2007-12-10 22:02:00,5.06612,5.06617,5.06517,5.06553,17000000.0
2007-12-10 22:03:00,5.06501,5.06604,5.06501,5.0655,23000000.0
2007-12-10 22:04:00,5.06574,5.06627,5.06487,5.06517,15000000.0
2007-12-10 22:05:00,5.06588,5.06588,5.0646,5.06474,14000000.0
2007-12-10 22:06:00,5.06489,5.06504,5.06346,5.06347,15000000.0
2007-12-10 22:07:00,5.06439,5.06459,5.06384,5.06433,9000000.0
2007-12-10 22:08:00,5.06516,5.06518,5.06377,5.06435,18000000.0
2007-12-10 22:09:00,5.06428,5.06541,5.06428,5.06518,11000000.0
2007-12-10 22:10:00,5.06421,5.06474,5.06387,5.06397,7000000.0
2007-12-10 22:11:00,5.06417,5.06505,5.06392,5.06505,8000000.0
2007-12-10 22:12:00,5.06529,5.0654,5.064,5.0642,16000000.0
2007-12-10 22:13:00,5.06535,5.06535,5.06436,5.06436,24000000.0
2007-12-10 22:14:00,5.06423,5.06573,5.06423,5.06479,9000000.0
2007-12-10 22:15:00,5.06564,5.06566,5.0645,5.06524,10000000.0
2007-12-10 22:16:00,5.0654,5.06612,5.06539,5.06612,13000000.0
2007-12-10 22:17:00,5.06599,5.06599,5.06455,5.06496,20000000.0
2007-12-10 22:18:00,5.06453,5.0655,5.06453,5.06468,11000000.0
2007-12-10 22:19:00,5.06539,5.06649,5.06448,5.06573,15000000.0
2007-12-10 22:20:00,5.0662,5.0662,5.06442,5.0658,16000000.0
2007-12-10 22:21:00,5.06513,5.06524,5.06398,5.06405,12000000.0
2007-12-10 22:22:00,5.06545,5.06562,5.0642,5.06562,14000000.0
2007-12-10 22:23:00,5.06575,5.06588,5.06486,5.06505,11000000.0
2007-12-10 22:24:00,5.06533,5.06537,5.06431,5.06454,16000000.0
2007-12-10 22:25:00,5.06527,5.06527,5.0642,5.06434,14000000.0
2007-12-10 22:26:00,5.0647,5.06572,5.06418,5.06434,10000000.0
2007-12-10 22:27:00,5.06383,5.06506,5.06373,5.06498,14000000.0
2007-12-10 22:28:00,5.06433,5.06548,5.06375,5.06375,12000000.0
2007-12-10 22:29:00,5.06494,5.06494,5.06408,5.06411,13000000.0
2007-12-10 22:30:00,5.06535,5.06555,5.06535,5.06548,8000000.0
2007-12-10 22:31:00,5.0648,5.06547,5.06435,5.06507,11000000.0
2007-12-10 22:32:00,5.06461,5.06551,5.06451,5.06486,20000000.0
2007-12-10 22:33:00,5.065,5.06557,5.06453,5.06453,11000000.0
2007-12-10 22:34:00,5.06399,5.0649,5.06399,5.0642,10000000.0
2007-12-10 22:35:00,5.06526,5.06582,5.06442,5.06502,13000000.0
2007-12-10 22:36:00,5.06515,5.06595,5.06515,5.06595,9000000.0
2007-12-10 22:37:00,5.06588,5.06588,5.06485,5.0651,13000000.0
2007-12-10 22:38:00,5.06557,5.06557,5.06489,5.06519,9000000.0
2007-12-10 22:39:00,5.06563,5.06592,5.06441,5.06592,12000000.0
2007-12-10 22:40:00,5.06448,5.06518,5.0643,5.06489,9000000.0
2007-12-10 22:41:00,5.06487,5.06543,5.06442,5.06515,14000000.0
2007-12-10 22:42:00,5.06452,5.06541,5.06443,5.0651,13000000.0
2007-12-10 22:43:00,5.06378,5.06497,5.06378,5.06465,12000000.0
2007-12-10 22:44:00,5.06474,5.0657,5.06389,5.0657,15000000.0
2007-12-10 22:45:00,5.06417,5.06554,5.06417,5.06529,13000000.0
2007-12-10 22:46:00,5.06358,5.06365,5.06345,5.06345,14000000.0
2007-12-10 22:47:00,5.06472,5.06521,5.06397,5.06521,15000000.0
2007-12-10 22:48:00,5.06514,5.06554,5.0651,5.06539,13000000.0
2007-12-10 22:49:00,5.06674,5.06674,5.06563,5.06563,13000000.0
2007-12-10 22:50:00,5.06531,5.06543,5.064,5.06521,15000000.0
2007-12-10 22:51:00,5.06398,5.06517,5.06398,5.06447,14000000.0
2007-12-10 22:52:00,5.06418,5.06514,5.06418,5.06514,9000000.0
2007-12-10 22:53:00,5.06472,5.06528,5.06375,5.06404,15000000.0
2007-12-10 22:54:00,5.06528,5.06537,5.06394,5.06537,17000000.0
2007-12-10 22:55:00,5.06398,5.06481,5.06376,5.06468,16000000.0
2007-12-10 22:56:00,5.06452,5.06494,5.06392,5.0643,13000000.0
2007-12-10 22:57:00,5.06459,5.0646,5.0637,5.0637,8000000.0
2007-12-10 22:58:00,5.06373,5.06375,5.06268,5.06298,8000000.0
2007-12-10 22:59:00,5.06355,5.06433,5.06284,5.06382,19000000.0
2007-12-10 23:00:00,5.06394,5.06469,5.06365,5.06469,10000000.0
2007-12-10 23:01:00,5.06363,5.06508,5.06363,5.06508,7000000.0
2007-12-10 23:02:00,5.06446,5.06525,5.06371,5.06408,15000000.0
2007-12-10 23:03:00,5.06451,5.06517,5.06346,5.06448,17000000.0
2007-12-10 23:04:00,5.06496,5.06527,5.06375,5.06527,19000000.0
2007-12-10 23:05:00,5.0649,5.0649,5.06409,5.06409,9000000.0
2007-12-10 23:06:00,5.06545,5.06545,5.06525,5.06525,12000000.0
2007-12-10 23:07:00,5.0639,5.06502,5.06369,5.06459,14000000.0
2007-12-10 23:08:00,5.06425,5.06485,5.06345,5.06438,16000000.0
2007-12-10 23:09:00,5.0639,5.06467,5.06349,5.06369,9000000.0
2007-12-10 23:10:00,5.06264,5.06451,5.06264,5.06343,12000000.0
2007-12-10 23:11:00,5.06348,5.06492,5.06344,5.06344,14000000.0
2007-12-10 23:12:00,5.06506,5.06506,5.06352,5.06353,7000000.0
2007-12-10 23:13:00,5.06326,5.06421,5.06326,5.06354,14000000.0
2007-12-10 23:14:00,5.06339,5.06437,5.06339,5.06385,19000000.0
2007-12-10 23:15:00,5.06377,5.06499,5.06363,5.06499,13000000.0
2007-12-10 23:16:00,5.06489,5.06489,5.0637,5.06486,15000000.0
2007-12-10 23:17:00,5.06349,5.0647,5.06345,5.06349,11000000.0
2007-12-10 23:18:00,5.06322,5.06421,5.06322,5.06388,12000000.0
2007-12-10 23:19:00,5.06303,5.06464,5.06303,5.06339,14000000.0
2007-12-10 23:20:00,5.06451,5.06481,5.06341,5.06448,19000000.0
2007-12-10 23:21:00,5.06404,5.06464,5.06388,5.06388,7000000.0
2007-12-10 23:22:00,5.06487,5.06521,5.06381,5.06398,15000000.0
2007-12-10 23:23:00,5.06354,5.06472,5.06354,5.06419,11000000.0
2007-12-10 23:24:00,5.06392,5.06531,5.06348,5.06439,14000000.0
2007-12-10 23:25:00,5.06367,5.06506,5.06361,5.06506,11000000.0
2007-12-10 23:26:00,5.06459,5.06499,5.06377,5.06463,14000000.0
2007-12-10 23:27:00,5.06449,5.06449,5.06329,5.06329,11000000.0
2007-12-10 23:28:00,5.06476,5.06476,5.06354,5.06392,12000000.0
2007-12-10 23:29:00,5.06432,5.06487,5.06377,5.06392,16000000.0
2007-12-10 23:30:00,5.06356,5.06492,5.06356,5.06416,20000000.0
2007-12-10 23:31:00,5.06459,5.06481,5.06398,5.06418,11000000.0
2007-12-10 23:32:00,5.06373,5.06525,5.06373,5.06525,16000000.0
2007-12-10 23:33:00,5.0637,5.06541,5.0637,5.06489,12000000.0
2007-12-10 23:34:00,5.06555,5.06555,5.06389,5.06394,13000000.0
2007-12-10 23:35:00,5.06516,5.06516,5.06386,5.0644,9000000.0
2007-12-10 23:36:00,5.06345,5.06345,5.06325,5.06345,9000000.0
2007-12-10 23:37:00,5.06441,5.06502,5.0638,5.06409,14000000.0
2007-12-10 23:38:00,5.06414,5.06509,5.06382,5.06447,13000000.0
2007-12-10 23:39:00,5.06505,5.06505,5.06354,5.06502,17000000.0
2007-12-10 23:40:00,5.06519,5.06519,5.06373,5.06448,12000000.0
2007-12-10 23:41:00,5.0643,5.0644,5.0634,5.06411,17000000.0
2007-12-10 23:42:00,5.06382,5.06475,5.06366,5.06366,22000000.0
2007-12-10 23:43:00,5.064,5.06471,5.06336,5.06471,15000000.0
2007-12-10 23:44:00,5.06357,5.06365,5.06345,5.06365,14000000.0
2007-12-10 23:45:00,5.06458,5.06458,5.06329,5.06389,20000000.0
2007-12-10 23:46:00,5.06424,5.06453,5.06338,5.06421,14000000.0
2007-12-10 23:47:00,5.06486,5.06486,5.06389,5.06402,10000000.0
2007-12-10 23:48:00,5.06395,5.06471,5.0636,5.06445,18000000.0
2007-12-10 23:49:00,5.06452,5.0651,5.06452,5.0651,14000000.0
2007-12-10 23:50:00,5.06497,5.06497,5.06401,5.06426,13000000.0
2007-12-10 23:51:00,5.0643,5.06496,5.06384,5.0642,8000000.0
2007-12-10 23:52:00,5.06428,5.0648,5.06385,5.06434,16000000.0
2007-12-10 23:53:00,5.06469,5.06536,5.06454,5.06536,18000000.0
2007-12-10 23:54:00,5.06494,5.06494,5.0638,5.06439,12000000.0
2007-12-10 23:55:00,5.06382,5.06527,5.06371,5.06421,19000000.0
2007-12-10 23:56:00,5.06437,5.06464,5.06371,5.06411,14000000.0
2007-12-10 23:57:00,5.0643,5.06536,5.06414,5.06492,16000000.0
2007-12-10 23:58:00,5.06426,5.06504,5.06386,5.06411,13000000.0
2007-12-10 23:59:00,5.06465,5.06581,5.06413,5.06581,14000000.0
2007-12-11 00:00:00,5.06481,5.06579,5.06435,5.0649,17000000.0
2007-12-11 00:01:00,5.06514,5.06625,5.06471,5.06513,12000000.0
2007-12-11 00:02:00,5.06514,5.06631,5.06495,5.06548,15000000.0
2007-12-11 00:03:00,5.06574,5.06619,5.06494,5.0651,14000000.0
2007-12-11 00:04:00,5.06601,5.06656,5.06467,5.06552,12000000.0
2007-12-11 00:05:00,5.06439,5.06589,5.06439,5.06459,12000000.0
2007-12-11 00:06:00,5.06655,5.06655,5.06565,5.06616,12000000.0
2007-12-11 00:07:00,5.066,5.06626,5.06542,5.06579,11000000.0
2007-12-11 00:08:00,5.06586,5.06603,5.0657,5.06576,15000000.0
2007-12-11 00:09:00,5.06517,5.06599,5.06474,5.0654,12000000.0
2007-12-11 00:10:00,5.06532,5.0657,5.0645,5.06508,19000000.0
2007-12-11 00:11:00,5.06501,5.06501,5.06363,5.06363,8000000.0
2007-12-11 00:12:00,5.06429,5.0649,5.06379,5.06379,9000000.0
2007-12-11 00:13:00,5.06456,5.06488,5.06428,5.0647,13000000.0
2007-12-11 00:14:00,5.06354,5.06405,5.06354,5.06405,14000000.0
2007-12-11 00:15:00,5.06415,5.06415,5.06389,5.06405,12000000.0
2007-12-11 00:16:00,5.06383,5.06478,5.06383,5.06457,12000000.0
2007-12-11 00:17:00,5.06376,5.0647,5.06376,5.06459,10000000.0
2007-12-11 00:18:00,5.06375,5.06523,5.06372,5.06469,19000000.0
2007-12-11 00:19:00,5.06402,5.06502,5.06375,5.06421,12000000.0
2007-12-11 00:20:00,5.06413,5.06465,5.06387,5.06459,11000000.0
2007-12-11 00:21:00,5.06425,5.06425,5.06405,5.06425,14000000.0
2007-12-11 00:22:00,5.06485,5.06485,5.06465,5.06485,13000000.0
2007-12-11 00:23:00,5.06405,5.06463,5.06351,5.06437,13000000.0
2007-12-11 00:24:00,5.06473,5.06475,5.06406,5.06436,9000000.0
2007-12-11 00:25:00,5.06441,5.06448,5.06361,5.06414,13000000.0
2007-12-11 00:26:00,5.06444,5.06475,5.06368,5.06375,14000000.0
2007-12-11 00:27:00,5.06411,5.06489,5.06331,5.06331,15000000.0
2007-12-11 00:28:00,5.06426,5.06448,5.06358,5.06413,7000000.0
2007-12-11 00:29:00,5.06425,5.06464,5.06348,5.06395,17000000.0
2007-12-11 00:30:00,5.06402,5.0643,5.06314,5.06314,9000000.0
2007-12-11 00:31:00,5.06358,5.06451,5.06354,5.0644,13000000.0
2007-12-11 00:32:00,5.06398,5.06429,5.06339,5.06382,8000000.0
2007-12-11 00:33:00,5.06395,5.06418,5.0628,5.06354,19000000.0
2007-12-11 00:34:00,5.06323,5.06417,5.06246,5.06246,15000000.0
2007-12-11 00:35:00,5.06346,5.06348,5.06239,5.06258,12000000.0
2007-12-11 00:36:00,5.06343,5.06361,5.06248,5.06276,15000000.0
2007-12-11 00:37:00,5.06284,5.06356,5.06265,5.06265,15000000.0
2007-12-11 00:38:00,5.06304,5.06358,5.0625,5.06331,18000000.0
2007-12-11 00:39:00,5.06302,5.06338,5.06263,5.06338,20000000.0
2007-12-11 00:40:00,5.06344,5.06347,5.06266,5.06293,10000000.0
2007-12-11 00:41:00,5.06192,5.06272,5.06192,5.06254,9000000.0
2007-12-11 00:42:00,5.06302,5.06321,5.06232,5.06305,16000000.0
2007-12-11 00:43:00,5.06301,5.06301,5.06196,5.06247,16000000.0
2007-12-11 00:44:00,5.06227,5.06315,5.06196,5.06246,10000000.0
2007-12-11 00:45:00,5.06258,5.06294,5.06196,5.06294,16000000.0
2007-12-11 00:46:00,5.06219,5.06262,5.06058,5.06189,12000000.0
2007-12-11 00:47:00,5.06282,5.06282,5.06175,5.06253,8000000.0
2007-12-11 00:48:00,5.06171,5.06268,5.06152,5.06188,16000000.0
2007-12-11 00:49:00,5.06207,5.0628,5.06162,5.06204,11000000.0
2007-12-11 00:50:00,5.06244,5.06244,5.06207,5.06207,9000000.0
2007-12-11 00:51:00,5.06125,5.0625,5.06125,5.06199,9000000.0
2007-12-11 00:52:00,5.06168,5.0621,5.06082,5.06152,18000000.0
2007-12-11 00:53:00,5.06113,5.06193,5.06113,5.06144,12000000.0
2007-12-11 00:54:00,5.06128,5.06248,5.06044,5.06237,12000000.0
2007-12-11 00:55:00,5.06087,5.06199,5.06055,5.06075,11000000.0
2007-12-11 00:56:00,5.06058,5.06096,5.06014,5.06074,14000000.0
2007-12-11 00:57:00,5.06056,5.06178,5.06056,5.06161,15000000.0
2007-12-11 00:58:00,5.06113,5.0616,5.06081,5.0616,9000000.0
2007-12-11 00:59:00,5.06204,5.06206,5.06172,5.06175,17000000.0
2007-12-11 01:00:00,5.06062,5.06205,5.06062,5.06202,12000000.0
2007-12-11 01:01:00,5.06235,5.06309,5.0616,5.06275,15000000.0
2007-12-11 01:02:00,5.06273,5.06346,5.06237,5.06318,10000000.0
2007-12-11 01:03:00,5.06453,5.06455,5.06344,5.06406,13000000.0
2007-12-11 01:04:00,5.06264,5.06427,5.06264,5.0632,13000000.0
2007-12-11 01:05:00,5.06386,5.06386,5.06275,5.06286,13000000.0
2007-12-11 01:06:00,5.06389,5.06389,5.06283,5.06345,12000000.0
2007-12-11 01:07:00,5.06334,5.06378,5.06248,5.06378,13000000.0
2007-12-11 01:08:00,5.06303,5.06388,5.06303,5.06343,15000000.0
2007-12-11 01:09:00,5.06262,5.06414,5.06262,5.06302,17000000.0
2007-12-11 01:10:00,5.06246,5.06407,5.06236,5.06313,10000000.0
2007-12-11 01:11:00,5.06233,5.06356,5.06233,5.06348,11000000.0
2007-12-11 01:12:00,5.06286,5.06406,5.06267,5.06267,10000000.0
2007-12-11 01:13:00,5.0637,5.06384,5.06284,5.06301,11000000.0
2007-12-11 01:14:00,5.06348,5.06348,5.06251,5.06332,13000000.0
2007-12-11 01:15:00,5.06388,5.06397,5.06331,5.06331,9000000.0
2007-12-11 01:16:00,5.063,5.06418,5.063,5.06324,12000000.0
2007-12-11 01:17:00,5.06359,5.06417,5.06321,5.06417,11000000.0
2007-12-11 01:18:00,5.0634,5.06354,5.06287,5.0632,12000000.0
2007-12-11 01:19:00,5.06279,5.06446,5.06279,5.06446,19000000.0
2007-12-11 01:20:00,5.06215,5.06235,5.06215,5.06215,11000000.0
2007-12-11 01:21:00,5.06145,5.06165,5.06145,5.06165,12000000.0
2007-12-11 01:22:00,5.06448,5.06448,5.06334,5.06408,9000000.0
2007-12-11 01:23:00,5.06353,5.0649,5.06353,5.06478,13000000.0
2007-12-11 01:24:00,5.06449,5.06471,5.06331,5.06427,14000000.0
2007-12-11 01:25:00,5.06363,5.064,5.06274,5.06381,11000000.0
2007-12-11 01:26:00,5.06405,5.06405,5.06287,5.06318,10000000.0
2007-12-11 01:27:00,5.06332,5.06409,5.06316,5.0634,17000000.0
2007-12-11 01:28:00,5.06256,5.06431,5.06256,5.06431,13000000.0
2007-12-11 01:29:00,5.06408,5.06459,5.06331,5.06417,19000000.0
2007-12-11 01:30:00,5.06478,5.06478,5.06325,5.06421,15000000.0
2007-12-11 01:31:00,5.06443,5.06456,5.06341,5.06456,15000000.0
2007-12-11 01:32:00,5.06348,5.06439,5.06335,5.06437,12000000.0
2007-12-11 01:33:00,5.06435,5.06447,5.0629,5.0629,8000000.0
2007-12-11 01:34:00,5.06362,5.06429,5.06284,5.06396,18000000.0
2007-12-11 01:35:00,5.06374,5.0638,5.06277,5.06343,12000000.0
2007-12-11 01:36:00,5.06297,5.06417,5.06296,5.06296,16000000.0
2007-12-11 01:37:00,5.06289,5.06351,5.06223,5.06265,15000000.0
2007-12-11 01:38:00,5.06334,5.06384,5.06305,5.06384,18000000.0
2007-12-11 01:39:00,5.06358,5.06358,5.06323,5.06332,10000000.0
2007-12-11 01:40:00,5.06362,5.06382,5.06297,5.06347,11000000.0
2007-12-11 01:41:00,5.06367,5.06406,5.06326,5.064,16000000.0
2007-12-11 01:42:00,5.06337,5.0643,5.06337,5.06393,14000000.0
2007-12-11 01:43:00,5.0637,5.06465,5.06314,5.06462,16000000.0
2007-12-11 01:44:00,5.06303,5.06462,5.06303,5.06422,15000000.0
2007-12-11 01:45:00,5.06374,5.06533,5.06374,5.06457,16000000.0
2007-12-11 01:46:00,5.06453,5.06488,5.0641,5.06459,9000000.0
2007-12-11 01:47:00,5.06463,5.06519,5.06447,5.06517,17000000.0
2007-12-11 01:48:00,5.0639,5.06476,5.06374,5.0639,16000000.0
2007-12-11 01:49:00,5.06407,5.06479,5.06388,5.06426,10000000.0
2007-12-11 01:50:00,5.0651,5.0651,5.06407,5.06411,11000000.0
2007-12-11 01:51:00,5.06491,5.06491,5.06383,5.06383,12000000.0
2007-12-11 01:52:00,5.06578,5.0658,5.06454,5.06533,12000000.0
2007-12-11 01:53:00,5.06584,5.06719,5.06478,5.06719,18000000.0
2007-12-11 01:54:00,5.06654,5.0669,5.06544,5.06649,14000000.0
2007-12-11 01:55:00,5.06674,5.06752,5.06632,5.06739,18000000.0
2007-12-11 01:56:00,5.06676,5.06746,5.06642,5.0671,8000000.0
2007-12-11 01:57:00,5.06568,5.06713,5.06551,5.06655,13000000.0
2007-12-11 01:58:00,5.06627,5.06641,5.06524,5.06584,11000000.0
2007-12-11 01:59:00,5.06572,5.06607,5.06507,5.06562,11000000.0
2007-12-11 02:00:00,5.06573,5.06606,5.06483,5.06483,16000000.0
2007-12-11 02:01:00,5.06493,5.06617,5.06474,5.06543,21000000.0
2007-12-11 02:02:00,5.06473,5.06532,5.06473,5.06529,10000000.0
2007-12-11 02:03:00,5.06546,5.06558,5.06517,5.06558,8000000.0
2007-12-11 02:04:00,5.06525,5.06609,5.06474,5.06556,14000000.0
2007-12-11 02:05:00,5.06554,5.06576,5.06447,5.06447,14000000.0
2007-12-11 02:06:00,5.06535,5.06571,5.06472,5.06545,15000000.0
2007-12-11 02:07:00,5.06456,5.06605,5.06456,5.06571,10000000.0
2007-12-11 02:08:00,5.06568,5.06599,5.06484,5.06582,16000000.0
2007-12-11 02:09:00,5.0659,5.0659,5.06548,5.06551,18000000.0
2007-12-11 02:10:00,5.06585,5.06605,5.06585,5.06605,16000000.0
2007-12-11 02:11:00,5.06674,5.06675,5.06558,5.06675,14000000.0
2007-12-11 02:12:00,5.06513,5.06711,5.06513,5.06671,10000000.0
2007-12-11 02:13:00,5.06571,5.06667,5.06525,5.06618,15000000.0
2007-12-11 02:14:00,5.06625,5.06625,5.0658,5.0658,19000000.0
2007-12-11 02:15:00,5.06545,5.06659,5.06541,5.06601,12000000.0
2007-12-11 02:16:00,5.06549,5.06666,5.06542,5.06542,18000000.0
2007-12-11 02:17:00,5.06608,5.06663,5.06577,5.06606,14000000.0
2007-12-11 02:18:00,5.06599,5.06664,5.06531,5.06606,12000000.0
2007-12-11 02:19:00,5.06653,5.06664,5.06502,5.06648,14000000.0
2007-12-11 02:20:00,5.06642,5.06658,5.06534,5.06625,13000000.0
2007-12-11 02:21:00,5.06673,5.06696,5.0655,5.0655,15000000.0
2007-12-11 02:22:00,5.06497,5.06686,5.06497,5.06686,13000000.0
2007-12-11 02:23:00,5.06642,5.06702,5.06514,5.06514,16000000.0
2007-12-11 02:24:00,5.06616,5.06658,5.06518,5.06518,17000000.0
2007-12-11 02:25:00,5.06609,5.06725,5.06571,5.06725,10000000.0
2007-12-11 02:26:00,5.06576,5.06678,5.0654,5.0654,13000000.0
2007-12-11 02:27:00,5.06605,5.06605,5.06585,5.06605,7000000.0
2007-12-11 02:28:00,5.06598,5.06605,5.06585,5.06585,9000000.0
2007-12-11 02:29:00,5.06628,5.06698,5.06555,5.06571,20000000.0
2007-12-11 02:30:00,5.06662,5.0668,5.06547,5.06584,11000000.0
2007-12-11 02:31:00,5.06584,5.0666,5.06572,5.0659,9000000.0
2007-12-11 02:32:00,5.06542,5.06641,5.06535,5.06569,13000000.0
2007-12-11 02:33:00,5.06521,5.06586,5.06521,5.06526,14000000.0
2007-12-11 02:34:00,5.06668,5.06719,5.06567,5.06603,17000000.0
2007-12-11 02:35:00,5.0653,5.06683,5.0653,5.06628,15000000.0
2007-12-11 02:36:00,5.06535,5.06661,5.06535,5.06614,14000000.0
2007-12-11 02:37:00,5.06598,5.06598,5.0654,5.06541,13000000.0
2007-12-11 02:38:00,5.06547,5.06552,5.06522,5.06538,14000000.0
2007-12-11 02:39:00,5.06617,5.06705,5.06581,5.06666,15000000.0
2007-12-11 02:40:00,5.06659,5.06745,5.06567,5.06567,12000000.0
2007-12-11 02:41:00,5.06652,5.06652,5.06611,5.06641,13000000.0
2007-12-11 02:42:00,5.06731,5.06731,5.06581,5.06581,16000000.0
2007-12-11 02:43:00,5.06587,5.0668,5.06554,5.06635,18000000.0
2007-12-11 02:44:00,5.06531,5.06638,5.06531,5.06611,10000000.0
2007-12-11 02:45:00,5.06568,5.06701,5.06517,5.06517,14000000.0
2007-12-11 02:46:00,5.06538,5.06571,5.06432,5.0651,18000000.0
2007-12-11 02:47:00,5.0647,5.06606,5.0647,5.06527,17000000.0
2007-12-11 02:48:00,5.06552,5.06632,5.0652,5.06626,7000000.0
2007-12-11 02:49:00,5.06571,5.06674,5.06521,5.06622,13000000.0
2007-12-11 02:50:00,5.06581,5.06633,5.06495,5.06576,14000000.0
2007-12-11 02:51:00,5.0654,5.06571,5.0647,5.06474,15000000.0
2007-12-11 02:52:00,5.06461,5.06614,5.0646,5.06509,15000000.0
2007-12-11 02:53:00,5.06514,5.06631,5.06513,5.06545,9000000.0
2007-12-11 02:54:00,5.06625,5.06625,5.06497,5.06521,13000000.0
2007-12-11 02:55:00,5.06562,5.06585,5.0646,5.06585,11000000.0
2007-12-11 02:56:00,5.06562,5.06601,5.06452,5.06537,18000000.0
2007-12-11 02:57:00,5.06587,5.06683,5.0653,5.0668,13000000.0
2007-12-11 02:58:00,5.06615,5.06628,5.06564,5.06593,9000000.0
2007-12-11 02:59:00,5.06661,5.06661,5.06477,5.06641,14000000.0
2007-12-11 03:00:00,5.06495,5.06682,5.06495,5.06565,11000000.0
2007-12-11 03:01:00,5.06658,5.06674,5.06523,5.06569,11000000.0
2007-12-11 03:02:00,5.06512,5.06626,5.06494,5.06592,11000000.0
2007-12-11 03:03:00,5.06597,5.06606,5.06527,5.06545,23000000.0
2007-12-11 03:04:00,5.06664,5.06664,5.06513,5.06513,11000000.0
2007-12-11 03:05:00,5.06568,5.06586,5.0647,5.0649,17000000.0
2007-12-11 03:06:00,5.06589,5.06589,5.06496,5.06531,9000000.0
2007-12-11 03:07:00,5.06597,5.06625,5.06415,5.06543,15000000.0
2007-12-11 03:08:00,5.06546,5.06546,5.06392,5.06482,12000000.0
2007-12-11 03:09:00,5.06482,5.06543,5.06431,5.06434,15000000.0
2007-12-11 03:10:00,5.06445,5.06479,5.06344,5.06468,19000000.0
2007-12-11 03:11:00,5.06386,5.06527,5.0632,5.06414,15000000.0
2007-12-11 03:12:00,5.06408,5.06513,5.06354,5.06361,18000000.0
2007-12-11 03:13:00,5.06402,5.06523,5.06361,5.06434,18000000.0
2007-12-11 03:14:00,5.06402,5.06516,5.06402,5.06477,10000000.0
2007-12-11 03:15:00,5.06463,5.06512,5.06409,5.06512,7000000.0
2007-12-11 03:16:00,5.06457,5.06528,5.06409,5.0648,8000000.0
2007-12-11 03:17:00,5.0654,5.0654,5.06396,5.06414,10000000.0
2007-12-11 03:18:00,5.06445,5.06544,5.064,5.06436,15000000.0
2007-12-11 03:19:00,5.06552,5.06575,5.0642,5.06435,10000000.0
2007-12-11 03:20:00,5.06452,5.06516,5.06417,5.06478,16000000.0
2007-12-11 03:21:00,5.06499,5.06524,5.06431,5.06467,11000000.0
2007-12-11 03:22:00,5.06441,5.06532,5.06441,5.0649,10000000.0
2007-12-11 03:23:00,5.06423,5.06595,5.06423,5.06507,12000000.0
2007-12-11 03:24:00,5.06538,5.06597,5.06459,5.06468,13000000.0
2007-12-11 03:25:00,5.0659,5.0659,5.06426,5.06457,11000000.0
2007-12-11 03:26:00,5.06493,5.06515,5.0642,5.06434,13000000.0
2007-12-11 03:27:00,5.06465,5.06474,5.06336,5.06336,14000000.0
2007-12-11 03:28:00,5.06357,5.06428,5.06221,5.06221,18000000.0
2007-12-11 03:29:00,5.0637,5.0637,5.06201,5.06251,15000000.0
2007-12-11 03:30:00,5.0629,5.06321,5.06149,5.06184,10000000.0
2007-12-11 03:31:00,5.06307,5.0633,5.06191,5.06237,13000000.0
2007-12-11 03:32:00,5.06261,5.06365,5.06187,5.06365,16000000.0
2007-12-11 03:33:00,5.06197,5.06378,5.06197,5.06338,13000000.0
2007-12-11 03:34:00,5.06335,5.06416,5.06287,5.06315,16000000.0
2007-12-11 03:35:00,5.06415,5.06415,5.06252,5.06376,10000000.0
2007-12-11 03:36:00,5.06378,5.06416,5.06315,5.06321,11000000.0
2007-12-11 03:37:00,5.06297,5.06386,5.06237,5.06301,13000000.0
2007-12-11 03:38:00,5.0638,5.06422,5.06272,5.06389,13000000.0
2007-12-11 03:39:00,5.06321,5.06387,5.06223,5.06223,13000000.0
2007-12-11 03:40:00,5.06181,5.06254,5.06181,5.06224,12000000.0
2007-12-11 03:41:00,5.06172,5.06317,5.06158,5.06158,16000000.0
2007-12-11 03:42:00,5.06215,5.06326,5.06171,5.06236,21000000.0
2007-12-11 03:43:00,5.06195,5.06195,5.06175,5.06195,18000000.0
2007-12-11 03:44:00,5.06323,5.06347,5.0621,5.06217,15000000.0
2007-12-11 03:45:00,5.06195,5.06215,5.06195,5.06215,9000000.0
2007-12-11 03:46:00,5.06239,5.06319,5.06164,5.06164,8000000.0
2007-12-11 03:47:00,5.06318,5.06336,5.06247,5.0627,11000000.0
2007-12-11 03:48:00,5.06215,5.0638,5.06215,5.06351,9000000.0
2007-12-11 03:49:00,5.06335,5.06335,5.06298,5.06306,16000000.0
2007-12-11 03:50:00,5.06353,5.06396,5.06228,5.06396,19000000.0
2007-12-11 03:51:00,5.06225,5.06238,5.06225,5.06225,9000000.0
2007-12-11 03:52:00,5.06233,5.06248,5.0622,5.06237,19000000.0
2007-12-11 03:53:00,5.06205,5.06205,5.06185,5.06197,10000000.0
2007-12-11 03:54:00,5.06309,5.06321,5.06253,5.06272,17000000.0
2007-12-11 03:55:00,5.06229,5.06346,5.06195,5.06227,16000000.0
2007-12-11 03:56:00,5.06137,5.06325,5.06137,5.06269,7000000.0
2007-12-11 03:57:00,5.06322,5.06332,5.06206,5.06281,11000000.0
2007-12-11 03:58:00,5.0615,5.06321,5.0612,5.06204,12000000.0
2007-12-11 03:59:00,5.06191,5.06235,5.06124,5.06203,17000000.0
2007-12-11 04:00:00,5.06264,5.06336,5.06176,5.06243,12000000.0
2007-12-11 04:01:00,5.06243,5.06356,5.0621,5.06257,16000000.0
2007-12-11 04:02:00,5.06203,5.06327,5.06171,5.0622,14000000.0
2007-12-11 04:03:00,5.06273,5.06295,5.06211,5.06236,12000000.0
2007-12-11 04:04:00,5.0636,5.06403,5.06248,5.06403,16000000.0
2007-12-11 04:05:00,5.063,5.06338,5.06218,5.06278,13000000.0
2007-12-11 04:06:00,5.06278,5.0635,5.06185,5.06295,16000000.0
2007-12-11 04:07:00,5.06235,5.06339,5.06167,5.06228,13000000.0
2007-12-11 04:08:00,5.06222,5.06312,5.06191,5.06238,14000000.0
2007-12-11 04:09:00,5.06277,5.06302,5.06187,5.06248,10000000.0
2007-12-11 04:10:00,5.06171,5.06317,5.06171,5.06209,12000000.0
2007-12-11 04:11:00,5.06153,5.06312,5.06153,5.06312,14000000.0
2007-12-11 04:12:00,5.06228,5.06313,5.0614,5.0614,19000000.0
2007-12-11 04:13:00,5.06208,5.06276,5.06156,5.06209,20000000.0
2007-12-11 04:14:00,5.06241,5.06265,5.06179,5.06225,12000000.0
2007-12-11 04:15:00,5.06128,5.06247,5.06122,5.06129,8000000.0
2007-12-11 04:16:00,5.06187,5.06229,5.06114,5.06229,13000000.0
2007-12-11 04:17:00,5.06176,5.06222,5.06072,5.06171,15000000.0
2007-12-11 04:18:00,5.06136,5.06184,5.06122,5.0615,9000000.0
2007-12-11 04:19:00,5.06186,5.06262,5.06087,5.06087,12000000.0
2007-12-11 04:20:00,5.06205,5.06254,5.06106,5.06106,9000000.0
2007-12-11 04:21:00,5.06192,5.06278,5.06158,5.06196,17000000.0
2007-12-11 04:22:00,5.06095,5.06115,5.06095,5.06107,14000000.0
2007-12-11 04:23:00,5.06095,5.06095,5.06075,5.06075,10000000.0
2007-12-11 04:24:00,5.06157,5.06227,5.06113,5.06139,12000000.0
2007-12-11 04:25:00,5.06193,5.06196,5.0613,5.06163,10000000.0
2007-12-11 04:26:00,5.06145,5.06223,5.0614,5.06223,7000000.0
2007-12-11 04:27:00,5.06147,5.06226,5.061,5.06226,15000000.0
2007-12-11 04:28:00,5.06095,5.0622,5.06095,5.06193,7000000.0
2007-12-11 04:29:00,5.06075,5.06075,5.06055,5.06067,14000000.0
2007-12-11 04:30:00,5.06096,5.06099,5.06089,5.0609,11000000.0
2007-12-11 04:31:00,5.06117,5.0618,5.06043,5.06108,15000000.0
2007-12-11 04:32:00,5.06071,5.06185,5.06049,5.06151,17000000.0
2007-12-11 04:33:00,5.0607,5.06151,5.0604,5.06105,14000000.0
2007-12-11 04:34:00,5.06104,5.06104,5.06027,5.06027,9000000.0
2007-12-11 04:35:00,5.06157,5.06157,5.05972,5.06071,12000000.0
2007-12-11 04:36:00,5.05981,5.06057,5.05956,5.06021,12000000.0
2007-12-11 04:37:00,5.05957,5.06052,5.05899,5.05972,12000000.0
2007-12-11 04:38:00,5.06045,5.06084,5.05958,5.06078,11000000.0
2007-12-11 04:39:00,5.05955,5.05955,5.05935,5.05935,17000000.0
2007-12-11 04:40:00,5.05947,5.06002,5.05887,5.06002,9000000.0
2007-12-11 04:41:00,5.06015,5.06015,5.05896,5.05901,10000000.0
2007-12-11 04:42:00,5.05971,5.06005,5.05851,5.05924,8000000.0
2007-12-11 04:43:00,5.05987,5.06011,5.0586,5.0586,18000000.0
2007-12-11 04:44:00,5.06002,5.06029,5.05891,5.05912,9000000.0
2007-12-11 04:45:00,5.05889,5.05947,5.05865,5.05917,9000000.0
2007-12-11 04:46:00,5.05963,5.06004,5.05855,5.05937,16000000.0
2007-12-11 04:47:00,5.05949,5.05949,5.05881,5.05881,12000000.0
2007-12-11 04:48:00,5.05933,5.05988,5.05914,5.05936,10000000.0
2007-12-11 04:49:00,5.05943,5.06038,5.05933,5.05964,16000000.0
2007-12-11 04:50:00,5.05951,5.06087,5.05942,5.05951,16000000.0
2007-12-11 04:51:00,5.05962,5.06036,5.05882,5.05882,20000000.0
2007-12-11 04:52:00,5.06033,5.0606,5.05958,5.05958,13000000.0
2007-12-11 04:53:00,5.05984,5.06109,5.05959,5.06096,11000000.0
2007-12-11 04:54:00,5.06077,5.06099,5.05978,5.05985,11000000.0
2007-12-11 04:55:00,5.06096,5.06165,5.06016,5.06146,12000000.0
2007-12-11 04:56:00,5.06088,5.06179,5.06036,5.06091,16000000.0
2007-12-11 04:57:00,5.06041,5.06141,5.06039,5.06102,7000000.0
2007-12-11 04:58:00,5.06198,5.06198,5.06062,5.06072,13000000.0
2007-12-11 04:59:00,5.06151,5.06215,5.06088,5.06215,17000000.0
2007-12-11 05:00:00,5.06109,5.06147,5.06072,5.06142,10000000.0
2007-12-11 05:01:00,5.06076,5.06217,5.06076,5.06141,13000000.0
2007-12-11 05:02:00,5.06128,5.06199,5.06128,5.06169,18000000.0
2007-12-11 05:03:00,5.0616,5.0616,5.06133,5.06135,9000000.0
2007-12-11 05:04:00,5.06094,5.06273,5.06094,5.06192,12000000.0
2007-12-11 05:05:00,5.062,5.06238,5.06149,5.06196,10000000.0
2007-12-11 05:06:00,5.06143,5.06257,5.06143,5.0617,20000000.0
2007-12-11 05:07:00,5.06238,5.06256,5.06155,5.06228,10000000.0
2007-12-11 05:08:00,5.06214,5.06305,5.06174,5.06295,17000000.0
2007-12-11 05:09:00,5.06157,5.06264,5.06137,5.0616,15000000.0
2007-12-11 05:10:00,5.0616,5.06219,5.06125,5.06125,10000000.0
2007-12-11 05:11:00,5.06238,5.06267,5.06141,5.06191,16000000.0
2007-12-11 05:12:00,5.0616,5.06165,5.06108,5.06134,7000000.0
2007-12-11 05:13:00,5.06171,5.06252,5.06118,5.06211,12000000.0
2007-12-11 05:14:00,5.0619,5.06272,5.06135,5.06205,14000000.0
2007-12-11 05:15:00,5.06287,5.06319,5.06193,5.06247,16000000.0
2007-12-11 05:16:00,5.06346,5.06346,5.06223,5.06223,15000000.0
2007-12-11 05:17:00,5.06192,5.06306,5.06192,5.06235,10000000.0
2007-12-11 05:18:00,5.06268,5.06292,5.0624,5.06292,13000000.0
2007-12-11 05:19:00,5.06271,5.063,5.06208,5.0624,13000000.0
2007-12-11 05:20:00,5.06244,5.06298,5.06165,5.06204,20000000.0
2007-12-11 05:21:00,5.06311,5.06311,5.06222,5.06241,9000000.0
2007-12-11 05:22:00,5.06221,5.06266,5.06175,5.06228,17000000.0
2007-12-11 05:23:00,5.06257,5.06257,5.06157,5.06177,14000000.0
2007-12-11 05:24:00,5.06221,5.06248,5.06125,5.06125,19000000.0
2007-12-11 05:25:00,5.06052,5.06129,5.06052,5.06129,13000000.0
2007-12-11 05:26:00,5.06151,5.062,5.06106,5.06106,13000000.0
2007-12-11 05:27:00,5.06162,5.06208,5.061,5.0615,13000000.0
2007-12-11 05:28:00,5.06174,5.06227,5.06124,5.06149,10000000.0
2007-12-11 05:29:00,5.0616,5.06175,5.06055,5.06088,17000000.0
2007-12-11 05:30:00,5.0616,5.0616,5.06061,5.06089,21000000.0
2007-12-11 05:31:00,5.06101,5.06176,5.06024,5.06174,13000000.0
2007-12-11 05:32:00,5.06129,5.06157,5.06036,5.06154,16000000.0
2007-12-11 05:33:00,5.06068,5.06129,5.06021,5.06052,13000000.0
2007-12-11 05:34:00,5.06096,5.06098,5.05991,5.05991,13000000.0
2007-12-11 05:35:00,5.06048,5.06051,5.05983,5.06031,14000000.0
2007-12-11 05:36:00,5.06054,5.06098,5.05971,5.0607,18000000.0
2007-12-11 05:37:00,5.06071,5.06092,5.06005,5.06059,12000000.0
2007-12-11 05:38:00,5.06035,5.06064,5.06015,5.06038,13000000.0
2007-12-11 05:39:00,5.0597,5.06148,5.0597,5.06015,21000000.0
2007-12-11 05:40:00,5.0608,5.06105,5.06022,5.06022,14000000.0
2007-12-11 05:41:00,5.06007,5.06056,5.05944,5.05998,13000000.0
2007-12-11 05:42:00,5.0605,5.06055,5.05992,5.06008,8000000.0
2007-12-11 05:43:00,5.06077,5.06077,5.05944,5.06013,13000000.0
2007-12-11 05:44:00,5.06028,5.06064,5.05985,5.06013,13000000.0
2007-12-11 05:45:00,5.06077,5.0608,5.05955,5.0602,24000000.0
2007-12-11 05:46:00,5.06059,5.06116,5.05994,5.06083,14000000.0
2007-12-11 05:47:00,5.05981,5.06112,5.05981,5.06064,11000000.0
2007-12-11 05:48:00,5.06097,5.06118,5.06012,5.06064,18000000.0
2007-12-11 05:49:00,5.06136,5.06159,5.06009,5.06062,10000000.0
2007-12-11 05:50:00,5.06136,5.06136,5.05995,5.06046,10000000.0
2007-12-11 05:51:00,5.06079,5.06104,5.06021,5.06087,11000000.0
2007-12-11 05:52:00,5.06049,5.06129,5.05951,5.0602,19000000.0
2007-12-11 05:53:00,5.05944,5.06051,5.05929,5.06022,15000000.0
2007-12-11 05:54:00,5.06064,5.06065,5.05955,5.05977,7000000.0
2007-12-11 05:55:00,5.0601,5.06011,5.05872,5.05891,12000000.0
2007-12-11 05:56:00,5.05934,5.06025,5.05871,5.05909,16000000.0
2007-12-11 05:57:00,5.05888,5.06015,5.05888,5.05941,11000000.0
2007-12-11 05:58:00,5.05896,5.06006,5.0588,5.05919,22000000.0
2007-12-11 05:59:00,5.05888,5.05975,5.05856,5.05912,9000000.0
2007-12-11 06:00:00,5.05997,5.06025,5.0586,5.05955,17000000.0
2007-12-11 06:01:00,5.05967,5.06082,5.05927,5.05948,18000000.0
2007-12-11 06:02:00,5.06067,5.06067,5.06004,5.06026,18000000.0
2007-12-11 06:03:00,5.0601,5.06032,5.06001,5.06005,16000000.0
2007-12-11 06:04:00,5.05935,5.05998,5.05927,5.05998,8000000.0
2007-12-11 06:05:00,5.06007,5.06034,5.05962,5.05996,10000000.0
2007-12-11 06:06:00,5.06034,5.0609,5.05943,5.05968,27000000.0
2007-12-11 06:07:00,5.0604,5.06065,5.05915,5.06005,17000000.0
2007-12-11 06:08:00,5.0603,5.0609,5.05934,5.06017,14000000.0
2007-12-11 06:09:00,5.06128,5.06128,5.05979,5.06058,13000000.0
2007-12-11 06:10:00,5.05938,5.06039,5.05938,5.06017,14000000.0
2007-12-11 06:11:00,5.06077,5.06077,5.05951,5.06047,16000000.0
2007-12-11 06:12:00,5.06072,5.06072,5.05963,5.05999,17000000.0
2007-12-11 06:13:00,5.06062,5.06081,5.05954,5.06002,14000000.0
2007-12-11 06:14:00,5.06017,5.06029,5.05929,5.05995,12000000.0
2007-12-11 06:15:00,5.06003,5.06016,5.05927,5.05953,13000000.0
2007-12-11 06:16:00,5.05982,5.06086,5.05938,5.06059,14000000.0
2007-12-11 06:17:00,5.05977,5.05979,5.05892,5.05892,11000000.0
2007-12-11 06:18:00,5.06103,5.06103,5.05974,5.06069,12000000.0
2007-12-11 06:19:00,5.06067,5.06082,5.06051,5.06082,19000000.0
2007-12-11 06:20:00,5.05964,5.06079,5.05964,5.06079,11000000.0
2007-12-11 06:21:00,5.0601,5.06079,5.05995,5.0601,9000000.0
2007-12-11 06:22:00,5.06047,5.06064,5.05944,5.06064,22000000.0
2007-12-11 06:23:00,5.06033,5.06067,5.05983,5.06005,18000000.0
2007-12-11 06:24:00,5.06033,5.06033,5.05946,5.06013,8000000.0
2007-12-11 06:25:00,5.06001,5.06016,5.05953,5.05971,9000000.0
2007-12-11 06:26:00,5.06007,5.06041,5.0594,5.0598,13000000.0
2007-12-11 06:27:00,5.06044,5.06066,5.05933,5.06066,15000000.0
2007-12-11 06:28:00,5.05965,5.06055,5.05915,5.06023,18000000.0
2007-12-11 06:29:00,5.05951,5.06005,5.05894,5.05894,16000000.0
2007-12-11 06:30:00,5.05919,5.0592,5.05883,5.05903,10000000.0
2007-12-11 06:31:00,5.05896,5.05921,5.05875,5.05875,13000000.0
2007-12-11 06:32:00,5.0593,5.0593,5.05879,5.05879,10000000.0
2007-12-11 06:33:00,5.05984,5.06019,5.05948,5.05975,10000000.0
2007-12-11 06:34:00,5.05948,5.05999,5.05914,5.05962,15000000.0
2007-12-11 06:35:00,5.05914,5.05914,5.05858,5.05863,13000000.0
2007-12-11 06:36:00,5.05966,5.05987,5.0581,5.05921,23000000.0
2007-12-11 06:37:00,5.05833,5.05973,5.05833,5.05923,11000000.0
2007-12-11 06:38:00,5.05879,5.05941,5.05839,5.05905,17000000.0
2007-12-11 06:39:00,5.05988,5.05991,5.05918,5.05981,8000000.0
2007-12-11 06:40:00,5.06012,5.06022,5.05883,5.05883,15000000.0
2007-12-11 06:41:00,5.06019,5.06019,5.05915,5.05915,15000000.0
2007-12-11 06:42:00,5.05958,5.05989,5.05922,5.05989,16000000.0
2007-12-11 06:43:00,5.05935,5.05976,5.0583,5.0583,12000000.0
2007-12-11 06:44:00,5.05901,5.05934,5.05854,5.05925,13000000.0
2007-12-11 06:45:00,5.05951,5.05984,5.05841,5.05913,14000000.0
2007-12-11 06:46:00,5.05905,5.05954,5.05876,5.05918,12000000.0
2007-12-11 06:47:00,5.05962,5.05973,5.05881,5.05941,11000000.0
2007-12-11 06:48:00,5.05958,5.06002,5.05855,5.05855,15000000.0
2007-12-11 06:49:00,5.05926,5.06005,5.05824,5.05926,17000000.0
2007-12-11 06:50:00,5.05926,5.05995,5.0585,5.05961,13000000.0
2007-12-11 06:51:00,5.05939,5.05976,5.0589,5.0596,8000000.0
2007-12-11 06:52:00,5.05869,5.05887,5.05833,5.05869,14000000.0
2007-12-11 06:53:00,5.0585,5.0585,5.05805,5.05813,13000000.0
2007-12-11 06:54:00,5.05798,5.0581,5.05785,5.05797,8000000.0
2007-12-11 06:55:00,5.05823,5.0588,5.05818,5.0586,10000000.0
2007-12-11 06:56:00,5.05895,5.0591,5.05824,5.05887,11000000.0
2007-12-11 06:57:00,5.05925,5.05949,5.05805,5.05805,17000000.0
2007-12-11 06:58:00,5.05971,5.05971,5.0587,5.05923,12000000.0
2007-12-11 06:59:00,5.05935,5.06004,5.05874,5.05922,14000000.0
2007-12-11 07:00:00,5.05935,5.05985,5.05857,5.05935,11000000.0
2007-12-11 07:01:00,5.05968,5.05982,5.05905,5.05923,10000000.0
2007-12-11 07:02:00,5.05882,5.05989,5.05882,5.05951,14000000.0
2007-12-11 07:03:00,5.0586,5.05995,5.0586,5.05977,7000000.0
2007-12-11 07:04:00,5.05934,5.05985,5.05891,5.05949,16000000.0
2007-12-11 07:05:00,5.05869,5.05986,5.05869,5.05945,15000000.0
2007-12-11 07:06:00,5.06015,5.06028,5.05885,5.05934,16000000.0
2007-12-11 07:07:00,5.05967,5.0598,5.05946,5.05972,12000000.0
2007-12-11 07:08:00,5.05916,5.05995,5.05916,5.05968,8000000.0
2007-12-11 07:09:00,5.05888,5.05968,5.05881,5.05966,8000000.0
2007-12-11 07:10:00,5.05917,5.05979,5.05885,5.05908,16000000.0
2007-12-11 07:11:00,5.05866,5.0592,5.05857,5.05906,17000000.0
2007-12-11 07:12:00,5.05915,5.05962,5.05881,5.05941,20000000.0
2007-12-11 07:13:00,5.05965,5.05999,5.05862,5.05995,18000000.0
2007-12-11 07:14:00,5.05944,5.05997,5.05881,5.05881,11000000.0
2007-12-11 07:15:00,5.05894,5.05958,5.05869,5.05913,18000000.0
2007-12-11 07:16:00,5.05881,5.05996,5.05846,5.05986,18000000.0
2007-12-11 07:17:00,5.05967,5.05979,5.05874,5.0596,12000000.0
2007-12-11 07:18:00,5.05949,5.05971,5.05824,5.05832,18000000.0
2007-12-11 07:19:00,5.05927,5.05998,5.05844,5.05856,14000000.0
2007-12-11 07:20:00,5.05916,5.06,5.05848,5.05848,18000000.0
2007-12-11 07:21:00,5.05968,5.06028,5.05911,5.05911,13000000.0
2007-12-11 07:22:00,5.05981,5.0602,5.05887,5.05915,14000000.0
2007-12-11 07:23:00,5.06037,5.06037,5.05868,5.05868,15000000.0
2007-12-11 07:24:00,5.0604,5.0604,5.05918,5.0594,16000000.0
2007-12-11 07:25:00,5.05979,5.0601,5.05865,5.05899,15000000.0
2007-12-11 07:26:00,5.05983,5.05983,5.05873,5.05983,13000000.0
2007-12-11 07:27:00,5.05969,5.06027,5.05907,5.05926,12000000.0
2007-12-11 07:28:00,5.05942,5.06068,5.05901,5.0594,22000000.0
2007-12-11 07:29:00,5.0606,5.06066,5.0591,5.05925,16000000.0
2007-12-11 07:30:00,5.0611,5.0611,5.0594,5.06044,14000000.0
2007-12-11 07:31:00,5.06021,5.06051,5.05973,5.06038,13000000.0
2007-12-11 07:32:00,5.06034,5.06078,5.05977,5.06078,9000000.0
2007-12-11 07:33:00,5.05992,5.06059,5.05956,5.06059,7000000.0
2007-12-11 07:34:00,5.06008,5.06062,5.05942,5.05967,18000000.0
2007-12-11 07:35:00,5.05973,5.06011,5.05948,5.05989,9000000.0
2007-12-11 07:36:00,5.05935,5.06114,5.05907,5.06114,13000000.0
2007-12-11 07:37:00,5.06088,5.06091,5.05931,5.05933,11000000.0
2007-12-11 07:38:00,5.06095,5.06105,5.05986,5.06064,11000000.0
2007-12-11 07:39:00,5.06052,5.06114,5.05938,5.05939,19000000.0
2007-12-11 07:40:00,5.05967,5.06139,5.05964,5.06139,11000000.0
2007-12-11 07:41:00,5.06102,5.06102,5.05988,5.05994,7000000.0
2007-12-11 07:42:00,5.06062,5.06081,5.05974,5.05974,13000000.0
2007-12-11 07:43:00,5.06011,5.0608,5.05981,5.06054,14000000.0
2007-12-11 07:44:00,5.05942,5.06059,5.05932,5.06029,10000000.0
2007-12-11 07:45:00,5.05992,5.06074,5.05967,5.06025,8000000.0
2007-12-11 07:46:00,5.0606,5.06076,5.05981,5.06008,13000000.0
2007-12-11 07:47:00,5.0596,5.06066,5.05923,5.06066,15000000.0
2007-12-11 07:48:00,5.05978,5.06068,5.0594,5.0594,13000000.0
2007-12-11 07:49:00,5.06063,5.06079,5.05985,5.06,10000000.0
2007-12-11 07:50:00,5.06077,5.06077,5.05932,5.05985,17000000.0
2007-12-11 07:51:00,5.06073,5.06078,5.06002,5.06013,16000000.0
2007-12-11 07:52:00,5.0602,5.06075,5.05946,5.0602,13000000.0
2007-12-11 07:53:00,5.06018,5.06054,5.05961,5.06051,10000000.0
2007-12-11 07:54:00,5.0605,5.0607,5.05983,5.0602,11000000.0
2007-12-11 07:55:00,5.05976,5.06068,5.05957,5.06068,12000000.0
2007-12-11 07:56:00,5.06111,5.06157,5.05981,5.06106,13000000.0
2007-12-11 07:57:00,5.06108,5.06111,5.06062,5.06096,8000000.0
2007-12-11 07:58:00,5.06035,5.06126,5.06025,5.06112,14000000.0
2007-12-11 07:59:00,5.06015,5.0617,5.06015,5.06126,15000000.0
2007-12-11 08:00:00,5.06127,5.06127,5.06062,5.06114,10000000.0
2007-12-11 08:01:00,5.06095,5.06119,5.05999,5.05999,13000000.0
2007-12-11 08:02:00,5.06054,5.06077,5.05908,5.05932,14000000.0
2007-12-11 08:03:00,5.06084,5.06084,5.05946,5.05984,12000000.0
2007-12-11 08:04:00,5.06071,5.06094,5.05964,5.05964,16000000.0
2007-12-11 08:05:00,5.06097,5.0611,5.06095,5.06095,14000000.0
2007-12-11 08:06:00,5.06043,5.06043,5.05935,5.06041,19000000.0
2007-12-11 08:07:00,5.06127,5.06127,5.05913,5.05995,19000000.0
2007-12-11 08:08:00,5.06036,5.06036,5.05905,5.05905,11000000.0
2007-12-11 08:09:00,5.06081,5.06081,5.05939,5.05952,10000000.0
2007-12-11 08:10:00,5.0594,5.06114,5.05939,5.06114,16000000.0
2007-12-11 08:11:00,5.06131,5.0615,5.06125,5.06128,9000000.0
2007-12-11 08:12:00,5.05924,5.06057,5.05924,5.06014,10000000.0
2007-12-11 08:13:00,5.06108,5.0613,5.05985,5.0613,11000000.0
2007-12-11 08:14:00,5.0607,5.06158,5.05981,5.06158,12000000.0
2007-12-11 08:15:00,5.06092,5.06093,5.0598,5.06076,15000000.0
2007-12-11 08:16:00,5.06055,5.06058,5.05937,5.06058,14000000.0
2007-12-11 08:17:00,5.06024,5.06059,5.05955,5.05955,10000000.0
2007-12-11 08:18:00,5.06021,5.06034,5.05972,5.05972,9000000.0
2007-12-11 08:19:00,5.06019,5.06117,5.05954,5.05954,11000000.0
2007-12-11 08:20:00,5.06009,5.06009,5.05944,5.06007,11000000.0
2007-12-11 08:21:00,5.06034,5.06085,5.05935,5.06085,20000000.0
2007-12-11 08:22:00,5.06069,5.06107,5.06005,5.06088,8000000.0
2007-12-11 08:23:00,5.06076,5.06109,5.05998,5.06109,12000000.0
2007-12-11 08:24:00,5.06045,5.06051,5.05929,5.06051,13000000.0
2007-12-11 08:25:00,5.05995,5.06092,5.05957,5.05977,12000000.0
2007-12-11 08:26:00,5.06036,5.06055,5.05983,5.05983,13000000.0
2007-12-11 08:27:00,5.06064,5.06064,5.0594,5.05989,11000000.0
2007-12-11 08:28:00,5.05986,5.06076,5.0596,5.06041,8000000.0
2007-12-11 08:29:00,5.06022,5.0608,5.05953,5.05953,12000000.0
2007-12-11 08:30:00,5.06007,5.06017,5.05914,5.05968,11000000.0
2007-12-11 08:31:00,5.06048,5.0605,5.05953,5.06,10000000.0
2007-12-11 08:32:00,5.05959,5.06044,5.0589,5.05898,13000000.0
2007-12-11 08:33:00,5.06083,5.06083,5.05942,5.06075,11000000.0
2007-12-11 08:34:00,5.06101,5.06101,5.05946,5.06003,17000000.0
2007-12-11 08:35:00,5.06114,5.06114,5.05921,5.06059,11000000.0
2007-12-11 08:36:00,5.06096,5.06105,5.05964,5.05976,10000000.0
2007-12-11 08:37:00,5.06081,5.06081,5.05937,5.05973,9000000.0
2007-12-11 08:38:00,5.06005,5.06053,5.05918,5.05997,18000000.0
2007-12-11 08:39:00,5.0603,5.06051,5.05939,5.05986,8000000.0
2007-12-11 08:40:00,5.06017,5.06069,5.05966,5.06045,7000000.0
2007-12-11 08:41:00,5.06076,5.06095,5.05919,5.06015,16000000.0
2007-12-11 08:42:00,5.06027,5.06104,5.05989,5.06104,14000000.0
2007-12-11 08:43:00,5.06108,5.06136,5.0597,5.06022,12000000.0
2007-12-11 08:44:00,5.06018,5.061,5.05998,5.06048,9000000.0
2007-12-11 08:45:00,5.06038,5.06094,5.05968,5.05968,18000000.0
2007-12-11 08:46:00,5.06007,5.06056,5.05976,5.05981,14000000.0
2007-12-11 08:47:00,5.05961,5.06129,5.05961,5.06027,18000000.0
2007-12-11 08:48:00,5.06026,5.06157,5.05992,5.05992,12000000.0
2007-12-11 08:49:00,5.06111,5.06128,5.05991,5.06076,14000000.0
2007-12-11 08:50:00,5.06031,5.06097,5.05964,5.06086,16000000.0
2007-12-11 08:51:00,5.05971,5.06101,5.05913,5.0605,21000000.0
2007-12-11 08:52:00,5.0608,5.0608,5.0591,5.05999,20000000.0
2007-12-11 08:53:00,5.06063,5.06083,5.05942,5.05942,7000000.0
2007-12-11 08:54:00,5.06107,5.06125,5.06063,5.06076,17000000.0
2007-12-11 08:55:00,5.05894,5.0603,5.05894,5.06026,12000000.0
2007-12-11 08:56:00,5.05929,5.0603,5.059,5.06016,17000000.0
2007-12-11 08:57:00,5.06052,5.06052,5.05923,5.05959,16000000.0
2007-12-11 08:58:00,5.05992,5.0606,5.05955,5.0606,12000000.0
2007-12-11 08:59:00,5.06097,5.06097,5.05942,5.05985,13000000.0
2007-12-11 09:00:00,5.06066,5.06078,5.0595,5.06007,17000000.0
2007-12-11 09:01:00,5.06019,5.06102,5.05965,5.05995,13000000.0
2007-12-11 09:02:00,5.06012,5.06092,5.05972,5.06042,8000000.0
2007-12-11 09:03:00,5.06053,5.06111,5.0597,5.06072,16000000.0
2007-12-11 09:04:00,5.05985,5.06085,5.05985,5.06057,8000000.0
2007-12-11 09:05:00,5.06127,5.06152,5.06052,5.06055,11000000.0
2007-12-11 09:06:00,5.06063,5.06205,5.06001,5.06001,10000000.0
2007-12-11 09:07:00,5.06202,5.06206,5.06019,5.06088,10000000.0
2007-12-11 09:08:00,5.06055,5.06173,5.06039,5.06072,19000000.0
2007-12-11 09:09:00,5.0601,5.06196,5.0601,5.06102,16000000.0
2007-12-11 09:10:00,5.06153,5.06196,5.06074,5.06169,8000000.0
2007-12-11 09:11:00,5.06055,5.06144,5.05945,5.05945,11000000.0
2007-12-11 09:12:00,5.05906,5.05972,5.0551,5.05596,16000000.0
2007-12-11 09:13:00,5.05536,5.05803,5.05505,5.05703,15000000.0
2007-12-11 09:14:00,5.05506,5.05647,5.05454,5.05625,17000000.0
2007-12-11 09:15:00,5.05485,5.05608,5.05385,5.05408,12000000.0
2007-12-11 09:16:00,5.05264,5.05406,5.05233,5.05243,14000000.0
2007-12-11 09:17:00,5.05397,5.05397,5.05251,5.05268,14000000.0
2007-12-11 09:18:00,5.05281,5.05327,5.05155,5.05155,18000000.0
2007-12-11 09:19:00,5.05166,5.05291,5.05104,5.05265,14000000.0
2007-12-11 09:20:00,5.05279,5.05452,5.05268,5.05301,18000000.0
2007-12-11 09:21:00,5.05329,5.0553,5.05329,5.05425,17000000.0
2007-12-11 09:22:00,5.05398,5.05516,5.05333,5.05398,13000000.0
2007-12-11 09:23:00,5.05316,5.05412,5.05275,5.05408,12000000.0
2007-12-11 09:24:00,5.05434,5.05434,5.05202,5.0536,14000000.0
2007-12-11 09:25:00,5.05331,5.05359,5.05226,5.05288,9000000.0
2007-12-11 09:26:00,5.05287,5.05379,5.05185,5.05379,13000000.0
2007-12-11 09:27:00,5.05266,5.05407,5.05212,5.05405,13000000.0
2007-12-11 09:28:00,5.05352,5.05472,5.05276,5.05417,19000000.0
2007-12-11 09:29:00,5.05341,5.05365,5.05174,5.05344,14000000.0
2007-12-11 09:30:00,5.05286,5.05336,5.0513,5.05333,15000000.0
2007-12-11 09:31:00,5.05335,5.05381,5.05188,5.05381,11000000.0
2007-12-11 09:32:00,5.05338,5.05497,5.05231,5.05394,16000000.0
2007-12-11 09:33:00,5.05195,5.05358,5.05184,5.05358,9000000.0
2007-12-11 09:34:00,5.05323,5.0542,5.05174,5.05395,18000000.0
2007-12-11 09:35:00,5.05401,5.05521,5.05243,5.0541,14000000.0
2007-12-11 09:36:00,5.05464,5.05549,5.0533,5.05523,16000000.0
2007-12-11 09:37:00,5.05578,5.05618,5.0544,5.05511,20000000.0
2007-12-11 09:38:00,5.05559,5.05613,5.05444,5.05597,19000000.0
2007-12-11 09:39:00,5.05567,5.05599,5.05374,5.05374,16000000.0
2007-12-11 09:40:00,5.05544,5.05547,5.05328,5.05328,12000000.0
2007-12-11 09:41:00,5.05406,5.05516,5.05309,5.05413,18000000.0
2007-12-11 09:42:00,5.05552,5.05729,5.05491,5.05598,16000000.0
2007-12-11 09:43:00,5.05578,5.05652,5.05425,5.05449,15000000.0
2007-12-11 09:44:00,5.05553,5.05619,5.05392,5.05544,13000000.0
2007-12-11 09:45:00,5.05593,5.05714,5.05539,5.05539,13000000.0
2007-12-11 09:46:00,5.05574,5.05647,5.05448,5.05508,17000000.0
2007-12-11 09:47:00,5.05579,5.05677,5.05559,5.05665,13000000.0
2007-12-11 09:48:00,5.05608,5.05704,5.05546,5.05618,16000000.0
2007-12-11 09:49:00,5.05622,5.05626,5.05477,5.05571,17000000.0
2007-12-11 09:50:00,5.05654,5.05863,5.05562,5.05863,12000000.0
2007-12-11 09:51:00,5.05758,5.05806,5.05687,5.05739,16000000.0
2007-12-11 09:52:00,5.05784,5.05784,5.05569,5.05569,16000000.0
2007-12-11 09:53:00,5.05639,5.05721,5.05559,5.05678,15000000.0
2007-12-11 09:54:00,5.05701,5.05744,5.0555,5.05634,15000000.0
2007-12-11 09:55:00,5.05703,5.06023,5.05677,5.05877,15000000.0
2007-12-11 09:56:00,5.06032,5.061,5.05878,5.05996,17000000.0
2007-12-11 09:57:00,5.05893,5.06025,5.05794,5.06005,12000000.0
2007-12-11 09:58:00,5.06004,5.06227,5.05833,5.06178,14000000.0
2007-12-11 09:59:00,5.06211,5.06241,5.06073,5.06116,10000000.0
2007-12-11 10:00:00,5.06212,5.06256,5.06083,5.0609,11000000.0
2007-12-11 10:01:00,5.0629,5.06525,5.06205,5.06414,24000000.0
2007-12-11 10:02:00,5.06433,5.06526,5.06344,5.06344,14000000.0
2007-12-11 10:03:00,5.06514,5.06552,5.064,5.06474,16000000.0
2007-12-11 10:04:00,5.06509,5.06642,5.06469,5.06642,10000000.0
2007-12-11 10:05:00,5.06612,5.06854,5.06569,5.06749,10000000.0
2007-12-11 10:06:00,5.06662,5.06844,5.06662,5.0675,9000000.0
2007-12-11 10:07:00,5.06894,5.06894,5.06678,5.06678,11000000.0
2007-12-11 10:08:00,5.06624,5.06779,5.06597,5.06727,9000000.0
2007-12-11 10:09:00,5.06803,5.06871,5.06708,5.06727,11000000.0
2007-12-11 10:10:00,5.06782,5.06788,5.06651,5.06761,15000000.0
2007-12-11 10:11:00,5.06611,5.06774,5.06557,5.06619,16000000.0
2007-12-11 10:12:00,5.06596,5.06734,5.06512,5.06614,19000000.0
2007-12-11 10:13:00,5.06586,5.06666,5.06519,5.06666,9000000.0
2007-12-11 10:14:00,5.06619,5.06654,5.06564,5.06594,11000000.0
2007-12-11 10:15:00,5.0661,5.06622,5.06524,5.06587,8000000.0
2007-12-11 10:16:00,5.06628,5.06691,5.06506,5.06527,17000000.0
2007-12-11 10:17:00,5.06684,5.06684,5.06525,5.06665,16000000.0
2007-12-11 10:18:00,5.06597,5.06597,5.06407,5.06494,16000000.0
2007-12-11 10:19:00,5.06438,5.06554,5.06349,5.06449,17000000.0
2007-12-11 10:20:00,5.06431,5.06598,5.06374,5.06503,16000000.0
2007-12-11 10:21:00,5.06547,5.06562,5.06447,5.06484,7000000.0
2007-12-11 10:22:00,5.06439,5.06475,5.06338,5.06434,10000000.0
2007-12-11 10:23:00,5.06249,5.06394,5.06191,5.06214,14000000.0
2007-12-11 10:24:00,5.06349,5.06349,5.06208,5.06304,13000000.0
2007-12-11 10:25:00,5.06223,5.06372,5.06223,5.06302,12000000.0
2007-12-11 10:26:00,5.06226,5.0633,5.06145,5.06145,11000000.0
2007-12-11 10:27:00,5.06259,5.06259,5.06117,5.06179,13000000.0
2007-12-11 10:28:00,5.06244,5.06318,5.06136,5.06234,13000000.0
2007-12-11 10:29:00,5.06231,5.06285,5.0615,5.06187,11000000.0
2007-12-11 10:30:00,5.06307,5.06324,5.06185,5.06317,9000000.0
2007-12-11 10:31:00,5.06162,5.06287,5.06106,5.06124,16000000.0
2007-12-11 10:32:00,5.06101,5.06155,5.06046,5.06107,9000000.0
2007-12-11 10:33:00,5.06252,5.06253,5.0606,5.06134,12000000.0
2007-12-11 10:34:00,5.06178,5.06238,5.06113,5.06238,11000000.0
2007-12-11 10:35:00,5.06222,5.06289,5.06132,5.06289,17000000.0
2007-12-11 10:36:00,5.06184,5.06289,5.06158,5.06289,10000000.0
2007-12-11 10:37:00,5.06349,5.0638,5.0621,5.06349,15000000.0
2007-12-11 10:38:00,5.06412,5.06412,5.06236,5.06328,17000000.0
2007-12-11 10:39:00,5.0631,5.06329,5.06137,5.06232,13000000.0
2007-12-11 10:40:00,5.06216,5.06309,5.06146,5.06284,10000000.0
2007-12-11 10:41:00,5.0638,5.06409,5.06232,5.06295,15000000.0
2007-12-11 10:42:00,5.06309,5.06382,5.06232,5.06232,12000000.0
2007-12-11 10:43:00,5.06363,5.06374,5.06242,5.06332,13000000.0
2007-12-11 10:44:00,5.0632,5.06381,5.06247,5.06381,12000000.0
2007-12-11 10:45:00,5.06365,5.0651,5.06251,5.0651,13000000.0
2007-12-11 10:46:00,5.06375,5.06427,5.06306,5.06363,13000000.0
2007-12-11 10:47:00,5.06498,5.06498,5.06398,5.0643,7000000.0
2007-12-11 10:48:00,5.06511,5.06554,5.06342,5.06342,12000000.0
2007-12-11 10:49:00,5.06344,5.06499,5.06344,5.06499,10000000.0
2007-12-11 10:50:00,5.06378,5.06469,5.06366,5.06402,14000000.0
2007-12-11 10:51:00,5.06503,5.06505,5.06423,5.06463,11000000.0
2007-12-11 10:52:00,5.06489,5.06559,5.06366,5.06559,20000000.0
2007-12-11 10:53:00,5.06529,5.06603,5.06472,5.06603,9000000.0
2007-12-11 10:54:00,5.06631,5.06723,5.06502,5.06513,18000000.0
2007-12-11 10:55:00,5.06542,5.06673,5.06522,5.06673,10000000.0
2007-12-11 10:56:00,5.06524,5.0661,5.06446,5.0661,11000000.0
2007-12-11 10:57:00,5.06468,5.06568,5.06449,5.06568,8000000.0
2007-12-11 10:58:00,5.06583,5.06614,5.06496,5.06587,10000000.0
2007-12-11 10:59:00,5.06507,5.06606,5.06494,5.06494,10000000.0
2007-12-11 11:00:00,5.06582,5.06626,5.0643,5.0643,15000000.0
2007-12-11 11:01:00,5.06502,5.06618,5.0646,5.06566,12000000.0
2007-12-11 11:02:00,5.06498,5.0659,5.06455,5.0659,8000000.0
2007-12-11 11:03:00,5.06594,5.06595,5.06456,5.06482,11000000.0
2007-12-11 11:04:00,5.06513,5.06613,5.06384,5.06384,15000000.0
2007-12-11 11:05:00,5.06442,5.06534,5.06375,5.0644,17000000.0
2007-12-11 11:06:00,5.06434,5.0647,5.0633,5.06376,12000000.0
2007-12-11 11:07:00,5.06382,5.06382,5.06155,5.06155,11000000.0
2007-12-11 11:08:00,5.06098,5.06265,5.06031,5.06141,22000000.0
2007-12-11 11:09:00,5.06127,5.06265,5.06127,5.06265,9000000.0
2007-12-11 11:10:00,5.06326,5.06369,5.06203,5.0628,16000000.0
2007-12-11 11:11:00,5.06245,5.0629,5.06164,5.06173,7000000.0
2007-12-11 11:12:00,5.06176,5.06232,5.06069,5.06105,15000000.0
2007-12-11 11:13:00,5.06097,5.06263,5.06086,5.06141,11000000.0
2007-12-11 11:14:00,5.06193,5.06248,5.06105,5.06173,18000000.0
2007-12-11 11:15:00,5.06236,5.06236,5.0606,5.06195,11000000.0
2007-12-11 11:16:00,5.06134,5.06284,5.06134,5.06209,13000000.0
2007-12-11 11:17:00,5.06263,5.06376,5.06232,5.06284,13000000.0
2007-12-11 11:18:00,5.06269,5.06312,5.06204,5.06227,9000000.0
2007-12-11 11:19:00,5.06236,5.06393,5.06227,5.06393,17000000.0
2007-12-11 11:20:00,5.06253,5.06436,5.06238,5.06427,14000000.0
2007-12-11 11:21:00,5.0642,5.06444,5.0629,5.06444,14000000.0
2007-12-11 11:22:00,5.06454,5.06474,5.0637,5.06375,22000000.0
2007-12-11 11:23:00,5.06452,5.06452,5.06271,5.06271,8000000.0
2007-12-11 11:24:00,5.06336,5.06417,5.06251,5.0626,18000000.0
2007-12-11 11:25:00,5.06321,5.06409,5.06294,5.06346,9000000.0
2007-12-11 11:26:00,5.06352,5.0651,5.06297,5.06298,15000000.0
2007-12-11 11:27:00,5.0639,5.06462,5.06378,5.06462,10000000.0
2007-12-11 11:28:00,5.06461,5.06461,5.06221,5.06383,13000000.0
2007-12-11 11:29:00,5.06256,5.0641,5.06256,5.0641,17000000.0
2007-12-11 11:30:00,5.06275,5.06414,5.06256,5.06287,13000000.0
2007-12-11 11:31:00,5.06354,5.06436,5.06303,5.06429,12000000.0
2007-12-11 11:32:00,5.0635,5.06411,5.0625,5.06389,20000000.0
2007-12-11 11:33:00,5.0637,5.06381,5.06266,5.06266,16000000.0
2007-12-11 11:34:00,5.06239,5.06315,5.06077,5.06077,13000000.0
2007-12-11 11:35:00,5.06131,5.06235,5.06097,5.06135,14000000.0
2007-12-11 11:36:00,5.06283,5.06283,5.06102,5.0615,11000000.0
2007-12-11 11:37:00,5.06171,5.06334,5.06166,5.06292,16000000.0
2007-12-11 11:38:00,5.06231,5.06406,5.0622,5.0632,8000000.0
2007-12-11 11:39:00,5.0638,5.0638,5.06169,5.06261,11000000.0
2007-12-11 11:40:00,5.06253,5.06338,5.06164,5.06164,12000000.0
2007-12-11 11:41:00,5.06189,5.06339,5.06189,5.06274,10000000.0
2007-12-11 11:42:00,5.06295,5.06301,5.06208,5.06276,10000000.0
2007-12-11 11:43:00,5.06272,5.06313,5.06195,5.06312,17000000.0
2007-12-11 11:44:00,5.06335,5.06454,5.06298,5.06409,15000000.0
2007-12-11 11:45:00,5.06316,5.06479,5.06316,5.0637,16000000.0
2007-12-11 11:46:00,5.06501,5.0651,5.06387,5.06469,7000000.0
2007-12-11 11:47:00,5.06381,5.06487,5.06362,5.06407,16000000.0
2007-12-11 11:48:00,5.06358,5.06441,5.0632,5.06413,13000000.0
2007-12-11 11:49:00,5.06426,5.06495,5.06304,5.06304,10000000.0
2007-12-11 11:50:00,5.06461,5.06461,5.06344,5.06344,12000000.0
2007-12-11 11:51:00,5.06345,5.0642,5.06214,5.06362,14000000.0
2007-12-11 11:52:00,5.06223,5.06423,5.06208,5.06365,18000000.0
2007-12-11 11:53:00,5.06401,5.06401,5.0623,5.06271,16000000.0
2007-12-11 11:54:00,5.06377,5.06377,5.06275,5.06327,8000000.0
2007-12-11 11:55:00,5.06394,5.06457,5.06305,5.06381,8000000.0
2007-12-11 11:56:00,5.06468,5.06473,5.06341,5.06473,8000000.0
2007-12-11 11:57:00,5.06449,5.0649,5.06357,5.06394,11000000.0
2007-12-11 11:58:00,5.06393,5.06536,5.06323,5.06459,14000000.0
2007-12-11 11:59:00,5.06501,5.06516,5.06388,5.06485,11000000.0
2007-12-11 12:00:00,5.06598,5.067,5.06427,5.067,15000000.0
2007-12-11 12:01:00,5.06661,5.06785,5.06637,5.06757,13000000.0
2007-12-11 12:02:00,5.06734,5.06742,5.06551,5.06631,15000000.0
2007-12-11 12:03:00,5.06539,5.06673,5.06539,5.06552,11000000.0
2007-12-11 12:04:00,5.0664,5.0664,5.06503,5.06614,9000000.0
2007-12-11 12:05:00,5.06598,5.06705,5.06493,5.06705,9000000.0
2007-12-11 12:06:00,5.06664,5.06814,5.06645,5.06646,15000000.0
2007-12-11 12:07:00,5.06798,5.06925,5.06738,5.06925,11000000.0
2007-12-11 12:08:00,5.06781,5.06871,5.06757,5.06811,8000000.0
2007-12-11 12:09:00,5.06856,5.06985,5.06773,5.06937,18000000.0
2007-12-11 12:10:00,5.07017,5.07017,5.06773,5.06823,14000000.0
2007-12-11 12:11:00,5.06835,5.06887,5.06726,5.06796,9000000.0
2007-12-11 12:12:00,5.06766,5.06777,5.06638,5.06705,18000000.0
2007-12-11 12:13:00,5.06697,5.0682,5.06624,5.06749,12000000.0
2007-12-11 12:14:00,5.06751,5.06763,5.06658,5.06733,10000000.0
2007-12-11 12:15:00,5.0678,5.0678,5.06694,5.06752,8000000.0
2007-12-11 12:16:00,5.0674,5.0679,5.06581,5.06581,14000000.0
2007-12-11 12:17:00,5.06667,5.06692,5.06571,5.06653,13000000.0
2007-12-11 12:18:00,5.06671,5.06709,5.06596,5.06644,10000000.0
2007-12-11 12:19:00,5.06725,5.06736,5.06581,5.06675,11000000.0
2007-12-11 12:20:00,5.06742,5.06774,5.06683,5.06767,8000000.0
2007-12-11 12:21:00,5.069,5.0695,5.06733,5.06944,20000000.0
2007-12-11 12:22:00,5.0697,5.06997,5.06826,5.06972,14000000.0
2007-12-11 12:23:00,5.06876,5.07081,5.06876,5.07031,11000000.0
2007-12-11 12:24:00,5.0709,5.07318,5.06989,5.07297,17000000.0
2007-12-11 12:25:00,5.0712,5.07273,5.07106,5.07223,12000000.0
2007-12-11 12:26:00,5.07287,5.07292,5.07116,5.07156,7000000.0
2007-12-11 12:27:00,5.07291,5.07338,5.07159,5.07214,7000000.0
2007-12-11 12:28:00,5.07352,5.07356,5.0713,5.07276,19000000.0
2007-12-11 12:29:00,5.07167,5.0724,5.07065,5.07185,12000000.0
2007-12-11 12:30:00,5.0709,5.07217,5.07083,5.07217,10000000.0
2007-12-11 12:31:00,5.07252,5.07264,5.07083,5.07173,12000000.0
2007-12-11 12:32:00,5.07186,5.07259,5.07077,5.0716,12000000.0
2007-12-11 12:33:00,5.07138,5.07247,5.07113,5.07171,15000000.0
2007-12-11 12:34:00,5.07089,5.07297,5.07078,5.07212,12000000.0
2007-12-11 12:35:00,5.07367,5.07404,5.07259,5.07261,12000000.0
2007-12-11 12:36:00,5.07243,5.07416,5.07243,5.07372,15000000.0
2007-12-11 12:37:00,5.0741,5.0741,5.07263,5.07387,8000000.0
2007-12-11 12:38:00,5.07331,5.07336,5.07162,5.07292,15000000.0
2007-12-11 12:39:00,5.073,5.07388,5.07214,5.0731,14000000.0
2007-12-11 12:40:00,5.07262,5.07363,5.0724,5.07337,18000000.0
2007-12-11 12:41:00,5.0743,5.0743,5.07215,5.0724,11000000.0
2007-12-11 12:42:00,5.07368,5.07368,5.07236,5.07289,17000000.0
2007-12-11 12:43:00,5.07386,5.07386,5.07103,5.07103,11000000.0
2007-12-11 12:44:00,5.0719,5.07285,5.07108,5.07207,13000000.0
2007-12-11 12:45:00,5.07229,5.07275,5.07166,5.07275,10000000.0
2007-12-11 12:46:00,5.07143,5.07345,5.07139,5.07341,20000000.0
2007-12-11 12:47:00,5.07358,5.07358,5.07199,5.0724,10000000.0
2007-12-11 12:48:00,5.07357,5.07357,5.07217,5.07217,10000000.0
2007-12-11 12:49:00,5.07243,5.07321,5.07199,5.07275,15000000.0
2007-12-11 12:50:00,5.07335,5.07372,5.07211,5.07225,14000000.0
2007-12-11 12:51:00,5.07236,5.0728,5.07129,5.07227,14000000.0
2007-12-11 12:52:00,5.07208,5.07287,5.07188,5.07202,9000000.0
2007-12-11 12:53:00,5.07366,5.07374,5.07203,5.07302,9000000.0
2007-12-11 12:54:00,5.07179,5.0737,5.07179,5.0724,20000000.0
2007-12-11 12:55:00,5.0729,5.07373,5.07139,5.07254,12000000.0
2007-12-11 12:56:00,5.07286,5.07286,5.0715,5.07261,7000000.0
2007-12-11 12:57:00,5.0719,5.07279,5.07081,5.07124,13000000.0
2007-12-11 12:58:00,5.07204,5.07204,5.07042,5.07074,16000000.0
2007-12-11 12:59:00,5.07076,5.07251,5.07076,5.07192,14000000.0
2007-12-11 13:00:00,5.07325,5.07325,5.07143,5.07167,12000000.0
2007-12-11 13:01:00,5.07156,5.07297,5.07156,5.07217,17000000.0
2007-12-11 13:02:00,5.0721,5.07245,5.07128,5.07236,10000000.0
2007-12-11 13:03:00,5.07155,5.07233,5.07134,5.07199,22000000.0
2007-12-11 13:04:00,5.07202,5.07281,5.07128,5.07264,20000000.0
2007-12-11 13:05:00,5.07137,5.07249,5.07131,5.07131,14000000.0
2007-12-11 13:06:00,5.07211,5.07281,5.07108,5.07193,17000000.0
2007-12-11 13:07:00,5.07181,5.07251,5.07114,5.07251,22000000.0
2007-12-11 13:08:00,5.07245,5.07309,5.07109,5.07178,12000000.0
2007-12-11 13:09:00,5.07323,5.07354,5.07154,5.07354,12000000.0
2007-12-11 13:10:00,5.07302,5.07397,5.0723,5.07385,20000000.0
2007-12-11 13:11:00,5.07355,5.0736,5.07242,5.07309,12000000.0
2007-12-11 13:12:00,5.07533,5.07791,5.07418,5.07791,16000000.0
2007-12-11 13:13:00,5.07825,5.07862,5.07687,5.07862,14000000.0
2007-12-11 13:14:00,5.07738,5.07969,5.07738,5.07897,17000000.0
2007-12-11 13:15:00,5.07916,5.08174,5.07916,5.08039,7000000.0
2007-12-11 13:16:00,5.07954,5.08038,5.0789,5.08024,9000000.0
2007-12-11 13:17:00,5.07984,5.08037,5.07869,5.08037,15000000.0
2007-12-11 13:18:00,5.07968,5.08163,5.07888,5.08163,17000000.0
2007-12-11 13:19:00,5.0808,5.08165,5.07993,5.08084,15000000.0
2007-12-11 13:20:00,5.0809,5.082,5.08014,5.08089,12000000.0
2007-12-11 13:21:00,5.07894,5.08132,5.07892,5.07987,24000000.0
2007-12-11 13:22:00,5.08128,5.08195,5.07992,5.08153,12000000.0
2007-12-11 13:23:00,5.08135,5.08135,5.07948,5.08021,12000000.0
2007-12-11 13:24:00,5.07912,5.08053,5.07901,5.08053,18000000.0
2007-12-11 13:25:00,5.08006,5.08054,5.0788,5.07898,12000000.0
2007-12-11 13:26:00,5.07972,5.07972,5.07723,5.07823,12000000.0
2007-12-11 13:27:00,5.07861,5.07884,5.07751,5.07756,9000000.0
2007-12-11 13:28:00,5.07882,5.07968,5.07813,5.07828,15000000.0
2007-12-11 13:29:00,5.07741,5.07956,5.07741,5.07956,14000000.0
2007-12-11 13:30:00,5.07876,5.07934,5.07799,5.07934,11000000.0
2007-12-11 13:31:00,5.07814,5.07945,5.07781,5.07897,11000000.0
2007-12-11 13:32:00,5.07852,5.07869,5.07718,5.07818,8000000.0
2007-12-11 13:33:00,5.07751,5.07867,5.0772,5.07867,14000000.0
2007-12-11 13:34:00,5.07787,5.07831,5.07714,5.07773,11000000.0
2007-12-11 13:35:00,5.07762,5.07862,5.07736,5.0774,16000000.0
2007-12-11 13:36:00,5.07667,5.07844,5.07667,5.07844,8000000.0
2007-12-11 13:37:00,5.07694,5.07807,5.07662,5.07702,17000000.0
2007-12-11 13:38:00,5.07795,5.07868,5.07694,5.07838,14000000.0
2007-12-11 13:39:00,5.07917,5.07917,5.07774,5.07868,10000000.0
2007-12-11 13:40:00,5.07805,5.07853,5.07748,5.07853,8000000.0
2007-12-11 13:41:00,5.0785,5.07854,5.07773,5.07805,11000000.0
2007-12-11 13:42:00,5.07878,5.07916,5.07785,5.07841,14000000.0
2007-12-11 13:43:00,5.07967,5.07967,5.07843,5.07947,11000000.0
2007-12-11 13:44:00,5.07982,5.08093,5.07911,5.08093,11000000.0
2007-12-11 13:45:00,5.08108,5.08109,5.07968,5.08071,14000000.0
2007-12-11 13:46:00,5.07988,5.08042,5.07956,5.08042,11000000.0
2007-12-11 13:47:00,5.07921,5.08027,5.07806,5.07885,13000000.0
2007-12-11 13:48:00,5.07885,5.08043,5.07885,5.0799,14000000.0
2007-12-11 13:49:00,5.08118,5.08167,5.07971,5.08164,12000000.0
2007-12-11 13:50:00,5.08053,5.08087,5.07976,5.08067,16000000.0
2007-12-11 13:51:00,5.08049,5.08057,5.07917,5.07949,14000000.0
2007-12-11 13:52:00,5.0804,5.08059,5.07924,5.08059,10000000.0
2007-12-11 13:53:00,5.07942,5.08015,5.07896,5.07934,10000000.0
2007-12-11 13:54:00,5.07977,5.08036,5.07927,5.08036,8000000.0
2007-12-11 13:55:00,5.07891,5.07991,5.07859,5.07976,13000000.0
2007-12-11 13:56:00,5.0803,5.08054,5.07884,5.08011,17000000.0
2007-12-11 13:57:00,5.07966,5.07989,5.07866,5.07962,13000000.0
2007-12-11 13:58:00,5.07879,5.08026,5.07845,5.08026,7000000.0
2007-12-11 13:59:00,5.07945,5.07945,5.07794,5.07933,9000000.0
2007-12-11 14:00:00,5.0773,5.07945,5.07728,5.07945,7000000.0
2007-12-11 14:01:00,5.07902,5.07951,5.07809,5.07951,11000000.0
2007-12-11 14:02:00,5.07846,5.07979,5.07812,5.07874,19000000.0
2007-12-11 14:03:00,5.07954,5.08013,5.07844,5.08013,13000000.0
2007-12-11 14:04:00,5.07847,5.08003,5.07847,5.07957,22000000.0
2007-12-11 14:05:00,5.08033,5.08149,5.07902,5.08098,17000000.0
2007-12-11 14:06:00,5.08054,5.08054,5.07917,5.08003,11000000.0
2007-12-11 14:07:00,5.07948,5.08006,5.07851,5.07896,9000000.0
2007-12-11 14:08:00,5.07874,5.07972,5.07844,5.07959,11000000.0
2007-12-11 14:09:00,5.07958,5.08028,5.07847,5.07971,12000000.0
2007-12-11 14:10:00,5.07915,5.08025,5.07858,5.07952,13000000.0
2007-12-11 14:11:00,5.07946,5.07996,5.0785,5.07897,14000000.0
2007-12-11 14:12:00,5.07911,5.08047,5.0785,5.08047,11000000.0
2007-12-11 14:13:00,5.08091,5.08305,5.08028,5.08118,11000000.0
2007-12-11 14:14:00,5.08093,5.08191,5.0803,5.08151,7000000.0
2007-12-11 14:15:00,5.08184,5.08222,5.08041,5.08089,14000000.0
2007-12-11 14:16:00,5.08078,5.08188,5.08018,5.08018,13000000.0
2007-12-11 14:17:00,5.08211,5.08211,5.08007,5.08148,22000000.0
2007-12-11 14:18:00,5.08132,5.08151,5.08,5.08116,15000000.0
2007-12-11 14:19:00,5.08033,5.08156,5.08031,5.08156,12000000.0
2007-12-11 14:20:00,5.08057,5.08187,5.08024,5.08187,7000000.0
2007-12-11 14:21:00,5.08035,5.08184,5.07994,5.08184,13000000.0
2007-12-11 14:22:00,5.08207,5.08233,5.08091,5.0812,8000000.0
2007-12-11 14:23:00,5.08188,5.08243,5.08091,5.08091,11000000.0
2007-12-11 14:24:00,5.08308,5.08398,5.08175,5.08295,13000000.0
2007-12-11 14:25:00,5.08298,5.08368,5.081,5.0834,15000000.0
2007-12-11 14:26:00,5.08172,5.08238,5.08105,5.08143,8000000.0
2007-12-11 14:27:00,5.0821,5.0821,5.08048,5.08185,10000000.0
2007-12-11 14:28:00,5.08218,5.08219,5.07941,5.08055,11000000.0
2007-12-11 14:29:00,5.0791,5.08131,5.0791,5.08067,21000000.0
2007-12-11 14:30:00,5.08154,5.08173,5.08048,5.08082,11000000.0
2007-12-11 14:31:00,5.08164,5.08278,5.08044,5.08278,17000000.0
2007-12-11 14:32:00,5.08295,5.08295,5.0806,5.0806,15000000.0
2007-12-11 14:33:00,5.08016,5.08166,5.08016,5.08113,8000000.0
2007-12-11 14:34:00,5.08126,5.08152,5.0798,5.08069,9000000.0
2007-12-11 14:35:00,5.0794,5.08072,5.0794,5.0804,11000000.0
2007-12-11 14:36:00,5.08148,5.08157,5.08013,5.08145,15000000.0
2007-12-11 14:37:00,5.08115,5.08115,5.07944,5.07986,8000000.0
2007-12-11 14:38:00,5.08054,5.08122,5.07986,5.08103,10000000.0
2007-12-11 14:39:00,5.0811,5.0811,5.07938,5.0806,19000000.0
2007-12-11 14:40:00,5.0815,5.0815,5.07978,5.08106,15000000.0
2007-12-11 14:41:00,5.08155,5.08155,5.07982,5.08064,15000000.0
2007-12-11 14:42:00,5.0808,5.0808,5.07914,5.08041,17000000.0
2007-12-11 14:43:00,5.08042,5.08042,5.07894,5.07961,15000000.0
2007-12-11 14:44:00,5.08073,5.08104,5.07929,5.08078,15000000.0
2007-12-11 14:45:00,5.08028,5.08081,5.07948,5.08081,9000000.0
2007-12-11 14:46:00,5.0806,5.0806,5.07834,5.07967,11000000.0
2007-12-11 14:47:00,5.07895,5.07975,5.07819,5.07975,12000000.0
2007-12-11 14:48:00,5.0786,5.08026,5.07848,5.07877,12000000.0
2007-12-11 14:49:00,5.08045,5.08112,5.0792,5.07939,12000000.0
2007-12-11 14:50:00,5.07937,5.08052,5.07835,5.07911,15000000.0
2007-12-11 14:51:00,5.07827,5.07922,5.07775,5.07775,10000000.0
2007-12-11 14:52:00,5.07951,5.07994,5.07811,5.07994,13000000.0
2007-12-11 14:53:00,5.0785,5.08003,5.0785,5.07985,13000000.0
2007-12-11 14:54:00,5.07829,5.08031,5.07829,5.07963,9000000.0
2007-12-11 14:55:00,5.08036,5.08047,5.07839,5.07839,16000000.0
2007-12-11 14:56:00,5.08071,5.08071,5.07883,5.08051,15000000.0
2007-12-11 14:57:00,5.08042,5.08163,5.07942,5.08163,15000000.0
2007-12-11 14:58:00,5.08,5.0823,5.08,5.08178,11000000.0
2007-12-11 14:59:00,5.08155,5.0832,5.08155,5.08262,14000000.0
2007-12-11 15:00:00,5.08242,5.08251,5.08015,5.08042,18000000.0
2007-12-11 15:01:00,5.08115,5.08205,5.07953,5.07985,12000000.0
2007-12-11 15:02:00,5.07956,5.08029,5.07927,5.08009,7000000.0
2007-12-11 15:03:00,5.08079,5.08079,5.07875,5.07939,18000000.0
2007-12-11 15:04:00,5.07905,5.08,5.07876,5.07894,21000000.0
2007-12-11 15:05:00,5.07966,5.0798,5.07823,5.07849,13000000.0
2007-12-11 15:06:00,5.07926,5.07961,5.07795,5.07795,14000000.0
2007-12-11 15:07:00,5.07834,5.07852,5.07704,5.07704,22000000.0
2007-12-11 15:08:00,5.07844,5.07844,5.07726,5.07832,10000000.0
2007-12-11 15:09:00,5.07874,5.07874,5.07691,5.07781,9000000.0
2007-12-11 15:10:00,5.07746,5.07856,5.07727,5.07727,14000000.0
2007-12-11 15:11:00,5.07799,5.07879,5.07755,5.07879,12000000.0
2007-12-11 15:12:00,5.07911,5.07957,5.07764,5.07908,13000000.0
2007-12-11 15:13:00,5.07997,5.08005,5.07859,5.07963,12000000.0
2007-12-11 15:14:00,5.07897,5.07926,5.07814,5.07926,10000000.0
2007-12-11 15:15:00,5.07941,5.07955,5.07785,5.07831,16000000.0
2007-12-11 15:16:00,5.07912,5.07928,5.0778,5.07928,15000000.0
2007-12-11 15:17:00,5.07838,5.07838,5.07644,5.07743,14000000.0
2007-12-11 15:18:00,5.07754,5.07817,5.07515,5.07515,12000000.0
2007-12-11 15:19:00,5.07729,5.07742,5.07542,5.07588,11000000.0
2007-12-11 15:20:00,5.07507,5.07693,5.07455,5.07648,14000000.0
2007-12-11 15:21:00,5.07537,5.0764,5.07488,5.07623,14000000.0
2007-12-11 15:22:00,5.07562,5.07653,5.07541,5.07652,10000000.0
2007-12-11 15:23:00,5.07691,5.07702,5.07581,5.07613,11000000.0
2007-12-11 15:24:00,5.07616,5.07651,5.07495,5.07529,10000000.0
2007-12-11 15:25:00,5.07575,5.0769,5.07489,5.0769,16000000.0
2007-12-11 15:26:00,5.07654,5.07675,5.07382,5.07599,15000000.0
2007-12-11 15:27:00,5.07452,5.07576,5.07414,5.0744,10000000.0
2007-12-11 15:28:00,5.07454,5.07537,5.07391,5.07391,11000000.0
2007-12-11 15:29:00,5.07513,5.07523,5.0739,5.07404,19000000.0
2007-12-11 15:30:00,5.07459,5.07505,5.07375,5.07418,10000000.0
2007-12-11 15:31:00,5.07436,5.07472,5.07316,5.07364,14000000.0
2007-12-11 15:32:00,5.07479,5.07479,5.07311,5.07463,12000000.0
2007-12-11 15:33:00,5.07324,5.07513,5.07324,5.07493,20000000.0
2007-12-11 15:34:00,5.07314,5.0744,5.07314,5.07372,12000000.0
2007-12-11 15:35:00,5.07385,5.07464,5.07334,5.07464,12000000.0
2007-12-11 15:36:00,5.07364,5.07462,5.07299,5.07462,10000000.0
2007-12-11 15:37:00,5.07462,5.07462,5.07288,5.0741,10000000.0
2007-12-11 15:38:00,5.07413,5.0751,5.07353,5.07427,13000000.0
2007-12-11 15:39:00,5.07494,5.07512,5.07388,5.07388,7000000.0
2007-12-11 15:40:00,5.07435,5.07471,5.07347,5.07357,10000000.0
2007-12-11 15:41:00,5.0748,5.07511,5.0738,5.0751,9000000.0
2007-12-11 15:42:00,5.07377,5.07473,5.07312,5.07325,13000000.0
2007-12-11 15:43:00,5.07376,5.07537,5.0732,5.07418,16000000.0
2007-12-11 15:44:00,5.0749,5.07507,5.07302,5.07424,14000000.0
2007-12-11 15:45:00,5.07447,5.07487,5.07289,5.07415,15000000.0
2007-12-11 15:46:00,5.0743,5.0743,5.07265,5.07265,13000000.0
2007-12-11 15:47:00,5.074,5.07517,5.07266,5.07517,9000000.0
2007-12-11 15:48:00,5.07455,5.07515,5.07344,5.07344,21000000.0
2007-12-11 15:49:00,5.07479,5.07479,5.07349,5.0746,23000000.0
2007-12-11 15:50:00,5.07368,5.07463,5.07324,5.07324,12000000.0
2007-12-11 15:51:00,5.07441,5.07472,5.07333,5.07414,19000000.0
2007-12-11 15:52:00,5.07298,5.07406,5.07263,5.07311,15000000.0
2007-12-11 15:53:00,5.07306,5.0741,5.07296,5.07382,14000000.0
2007-12-11 15:54:00,5.07409,5.07464,5.07273,5.07464,15000000.0
2007-12-11 15:55:00,5.07458,5.07482,5.07249,5.07249,12000000.0
2007-12-11 15:56:00,5.07302,5.07424,5.07223,5.07424,18000000.0
2007-12-11 15:57:00,5.07382,5.07417,5.07289,5.07417,10000000.0
2007-12-11 15:58:00,5.07349,5.07435,5.07253,5.07381,22000000.0
2007-12-11 15:59:00,5.07317,5.07418,5.07219,5.07418,12000000.0
2007-12-11 16:00:00,5.07254,5.07417,5.07251,5.07398,12000000.0
2007-12-11 16:01:00,5.0741,5.0741,5.07234,5.07234,12000000.0
2007-12-11 16:02:00,5.07301,5.07427,5.07269,5.07412,13000000.0
2007-12-11 16:03:00,5.07334,5.07453,5.07305,5.07328,13000000.0
2007-12-11 16:04:00,5.0745,5.07475,5.0729,5.07436,11000000.0
2007-12-11 16:05:00,5.07321,5.07466,5.07315,5.07384,9000000.0
2007-12-11 16:06:00,5.07358,5.07467,5.07321,5.07467,14000000.0
2007-12-11 16:07:00,5.0733,5.07473,5.0733,5.07361,15000000.0
2007-12-11 16:08:00,5.07355,5.07459,5.07281,5.07459,15000000.0
2007-12-11 16:09:00,5.07435,5.07454,5.07281,5.07375,17000000.0
2007-12-11 16:10:00,5.07398,5.07424,5.07267,5.07367,14000000.0
2007-12-11 16:11:00,5.07342,5.07433,5.07311,5.07433,9000000.0
2007-12-11 16:12:00,5.07316,5.07432,5.07313,5.07432,15000000.0
2007-12-11 16:13:00,5.07233,5.07439,5.07233,5.07316,14000000.0
2007-12-11 16:14:00,5.07424,5.0751,5.0734,5.07368,12000000.0
2007-12-11 16:15:00,5.07454,5.07491,5.07339,5.07346,14000000.0
2007-12-11 16:16:00,5.07414,5.07485,5.07305,5.07352,13000000.0
2007-12-11 16:17:00,5.07447,5.07455,5.07331,5.07455,18000000.0
2007-12-11 16:18:00,5.07449,5.07494,5.07326,5.07467,13000000.0
2007-12-11 16:19:00,5.07461,5.07461,5.07311,5.07311,8000000.0
2007-12-11 16:20:00,5.07478,5.07491,5.07302,5.07341,13000000.0
2007-12-11 16:21:00,5.07366,5.07413,5.0724,5.07286,12000000.0
2007-12-11 16:22:00,5.07351,5.07426,5.07273,5.0739,11000000.0
2007-12-11 16:23:00,5.07429,5.07435,5.07299,5.07335,14000000.0
2007-12-11 16:24:00,5.07438,5.07455,5.07268,5.07311,15000000.0
2007-12-11 16:25:00,5.07392,5.07392,5.07192,5.07211,11000000.0
2007-12-11 16:26:00,5.07311,5.07311,5.0711,5.07249,8000000.0
2007-12-11 16:27:00,5.07126,5.07277,5.07111,5.07265,10000000.0
2007-12-11 16:28:00,5.07051,5.07244,5.07051,5.07244,15000000.0
2007-12-11 16:29:00,5.07146,5.07251,5.07099,5.07249,7000000.0
2007-12-11 16:30:00,5.07217,5.07224,5.07083,5.07205,16000000.0
2007-12-11 16:31:00,5.07131,5.07167,5.06909,5.07064,14000000.0
2007-12-11 16:32:00,5.07009,5.07069,5.06958,5.07069,7000000.0
2007-12-11 16:33:00,5.06961,5.07047,5.06929,5.07047,8000000.0
2007-12-11 16:34:00,5.06941,5.06941,5.06773,5.06773,8000000.0
2007-12-11 16:35:00,5.06851,5.0689,5.06794,5.06844,9000000.0
2007-12-11 16:36:00,5.06832,5.06909,5.06777,5.06884,13000000.0
2007-12-11 16:37:00,5.06831,5.06965,5.06831,5.06923,18000000.0
2007-12-11 16:38:00,5.06888,5.06958,5.06755,5.06842,18000000.0
2007-12-11 16:39:00,5.06905,5.06905,5.06688,5.06718,20000000.0
2007-12-11 16:40:00,5.0673,5.06772,5.06509,5.06527,13000000.0
2007-12-11 16:41:00,5.06661,5.06749,5.06412,5.06595,20000000.0
2007-12-11 16:42:00,5.06521,5.06596,5.0637,5.06568,18000000.0
2007-12-11 16:43:00,5.06644,5.06644,5.06438,5.06544,15000000.0
2007-12-11 16:44:00,5.06489,5.06565,5.06404,5.06565,20000000.0
2007-12-11 16:45:00,5.06577,5.0665,5.06525,5.06525,13000000.0
2007-12-11 16:46:00,5.06621,5.06699,5.06539,5.06585,15000000.0
2007-12-11 16:47:00,5.06713,5.06738,5.06597,5.06615,8000000.0
2007-12-11 16:48:00,5.0657,5.06754,5.06569,5.06659,11000000.0
2007-12-11 16:49:00,5.06582,5.06721,5.06572,5.06684,12000000.0
2007-12-11 16:50:00,5.0661,5.06685,5.06586,5.06673,15000000.0
2007-12-11 16:51:00,5.06734,5.06734,5.06616,5.06714,18000000.0
2007-12-11 16:52:00,5.06567,5.06689,5.06547,5.06677,14000000.0
2007-12-11 16:53:00,5.06657,5.06676,5.06542,5.06676,8000000.0
2007-12-11 16:54:00,5.06714,5.06734,5.06608,5.06734,11000000.0
2007-12-11 16:55:00,5.06701,5.06769,5.06575,5.06699,12000000.0
2007-12-11 16:56:00,5.06698,5.06743,5.06642,5.06642,10000000.0
2007-12-11 16:57:00,5.06795,5.06834,5.06648,5.06711,8000000.0
2007-12-11 16:58:00,5.06754,5.06834,5.06696,5.06765,9000000.0
2007-12-11 16:59:00,5.06787,5.06856,5.06684,5.06716,13000000.0
2007-12-11 17:00:00,5.06756,5.06767,5.06661,5.0674,11000000.0
2007-12-11 17:01:00,5.06664,5.06751,5.06618,5.06618,12000000.0
2007-12-11 17:02:00,5.06746,5.06755,5.06554,5.06554,10000000.0
2007-12-11 17:03:00,5.06674,5.06674,5.06498,5.06513,16000000.0
2007-12-11 17:04:00,5.06418,5.06617,5.06345,5.06345,13000000.0
2007-12-11 17:05:00,5.06478,5.06521,5.06359,5.0637,16000000.0
2007-12-11 17:06:00,5.06514,5.06572,5.0639,5.06555,12000000.0
2007-12-11 17:07:00,5.06547,5.06555,5.06414,5.06511,8000000.0
2007-12-11 17:08:00,5.06566,5.06621,5.06419,5.06521,21000000.0
2007-12-11 17:09:00,5.06371,5.0655,5.06289,5.06521,16000000.0
2007-12-11 17:10:00,5.06576,5.06598,5.06486,5.06513,11000000.0
2007-12-11 17:11:00,5.06564,5.06587,5.06476,5.06506,11000000.0
2007-12-11 17:12:00,5.06501,5.06669,5.06468,5.06637,9000000.0
2007-12-11 17:13:00,5.06636,5.06636,5.06522,5.06522,9000000.0
2007-12-11 17:14:00,5.06631,5.06631,5.0643,5.06434,17000000.0
2007-12-11 17:15:00,5.06619,5.06648,5.06521,5.06648,11000000.0
2007-12-11 17:16:00,5.06608,5.06634,5.06479,5.06565,15000000.0
2007-12-11 17:17:00,5.06582,5.06639,5.06494,5.06499,13000000.0
2007-12-11 17:18:00,5.06642,5.06642,5.06485,5.06519,15000000.0
2007-12-11 17:19:00,5.06646,5.06709,5.06559,5.06699,17000000.0
2007-12-11 17:20:00,5.06725,5.06786,5.06592,5.06652,12000000.0
2007-12-11 17:21:00,5.06663,5.06728,5.06574,5.06728,7000000.0
2007-12-11 17:22:00,5.06645,5.06724,5.06504,5.06577,14000000.0
2007-12-11 17:23:00,5.0664,5.0665,5.06519,5.06535,13000000.0
2007-12-11 17:24:00,5.06578,5.06615,5.06485,5.06485,9000000.0
2007-12-11 17:25:00,5.06522,5.06614,5.06507,5.06585,11000000.0
2007-12-11 17:26:00,5.06613,5.06613,5.06467,5.06521,16000000.0
2007-12-11 17:27:00,5.06591,5.06616,5.0645,5.0645,9000000.0
2007-12-11 17:28:00,5.06453,5.06572,5.06427,5.06526,15000000.0
2007-12-11 17:29:00,5.06514,5.06606,5.0645,5.06606,11000000.0
2007-12-11 17:30:00,5.06593,5.06593,5.06362,5.06401,19000000.0
2007-12-11 17:31:00,5.06445,5.06464,5.06266,5.06456,11000000.0
2007-12-11 17:32:00,5.06384,5.06473,5.06317,5.0643,9000000.0
2007-12-11 17:33:00,5.06365,5.0646,5.06329,5.06416,10000000.0
2007-12-11 17:34:00,5.06478,5.06483,5.06299,5.06379,14000000.0
2007-12-11 17:35:00,5.06456,5.06507,5.06354,5.06455,13000000.0
2007-12-11 17:36:00,5.06523,5.06523,5.06331,5.06411,11000000.0
2007-12-11 17:37:00,5.06379,5.06545,5.06379,5.06528,15000000.0
2007-12-11 17:38:00,5.06497,5.06627,5.06429,5.06556,17000000.0
2007-12-11 17:39:00,5.06593,5.06632,5.06533,5.06628,8000000.0
2007-12-11 17:40:00,5.06669,5.06774,5.06607,5.06659,12000000.0
2007-12-11 17:41:00,5.06822,5.0694,5.0672,5.06819,21000000.0
2007-12-11 17:42:00,5.06846,5.06914,5.06749,5.06914,13000000.0
2007-12-11 17:43:00,5.06812,5.06919,5.06795,5.06917,11000000.0
2007-12-11 17:44:00,5.06858,5.06871,5.06688,5.06728,19000000.0
2007-12-11 17:45:00,5.06759,5.06811,5.06737,5.06789,10000000.0
2007-12-11 17:46:00,5.06857,5.06897,5.06723,5.0673,13000000.0
2007-12-11 17:47:00,5.06866,5.06866,5.06768,5.0678,9000000.0
2007-12-11 17:48:00,5.06784,5.06893,5.06765,5.06852,14000000.0
2007-12-11 17:49:00,5.06872,5.07064,5.06811,5.06908,14000000.0
2007-12-11 17:50:00,5.06962,5.07022,5.06862,5.06932,17000000.0
2007-12-11 17:51:00,5.06942,5.06942,5.06747,5.06747,13000000.0
2007-12-11 17:52:00,5.06897,5.06897,5.06749,5.0677,24000000.0
2007-12-11 17:53:00,5.06832,5.06897,5.06765,5.06785,16000000.0
2007-12-11 17:54:00,5.06907,5.06941,5.06843,5.06934,16000000.0
2007-12-11 17:55:00,5.06941,5.06941,5.06827,5.06879,13000000.0
2007-12-11 17:56:00,5.06964,5.07032,5.06868,5.06954,15000000.0
2007-12-11 17:57:00,5.0684,5.07023,5.0681,5.07023,10000000.0
2007-12-11 17:58:00,5.07057,5.07109,5.06893,5.06975,15000000.0
2007-12-11 17:59:00,5.07093,5.07201,5.06995,5.07175,13000000.0
2007-12-11 18:00:00,5.07122,5.07216,5.07032,5.07049,7000000.0
2007-12-11 18:01:00,5.07046,5.07071,5.06961,5.06977,18000000.0
2007-12-11 18:02:00,5.07039,5.07039,5.069,5.06908,17000000.0
2007-12-11 18:03:00,5.0689,5.07049,5.06883,5.06984,16000000.0
2007-12-11 18:04:00,5.06922,5.07049,5.06855,5.06903,14000000.0
2007-12-11 18:05:00,5.06933,5.07076,5.06817,5.07073,13000000.0
2007-12-11 18:06:00,5.07062,5.07062,5.0692,5.06924,18000000.0
2007-12-11 18:07:00,5.06993,5.07075,5.06951,5.07015,12000000.0
2007-12-11 18:08:00,5.0702,5.07136,5.06933,5.07132,18000000.0
2007-12-11 18:09:00,5.07068,5.07149,5.0701,5.07096,12000000.0
2007-12-11 18:10:00,5.07145,5.07145,5.06944,5.06994,13000000.0
2007-12-11 18:11:00,5.0709,5.0709,5.06896,5.06902,10000000.0
2007-12-11 18:12:00,5.0701,5.07135,5.07004,5.07112,11000000.0
2007-12-11 18:13:00,5.07137,5.07137,5.06996,5.07124,14000000.0
2007-12-11 18:14:00,5.07011,5.07082,5.06983,5.07051,10000000.0
2007-12-11 18:15:00,5.07116,5.07116,5.06998,5.0701,10000000.0
2007-12-11 18:16:00,5.07023,5.07024,5.069,5.07024,9000000.0
2007-12-11 18:17:00,5.07046,5.07046,5.06784,5.07009,18000000.0
2007-12-11 18:18:00,5.06868,5.07014,5.06868,5.06885,14000000.0
2007-12-11 18:19:00,5.0694,5.07039,5.0688,5.07019,10000000.0
2007-12-11 18:20:00,5.0687,5.07019,5.06858,5.06919,15000000.0
2007-12-11 18:21:00,5.0688,5.06921,5.0679,5.06809,18000000.0
2007-12-11 18:22:00,5.06695,5.0688,5.06695,5.06871,14000000.0
2007-12-11 18:23:00,5.06867,5.06904,5.06748,5.06758,7000000.0
2007-12-11 18:24:00,5.06881,5.06881,5.06702,5.06758,9000000.0
2007-12-11 18:25:00,5.06827,5.06885,5.06667,5.06751,13000000.0
2007-12-11 18:26:00,5.06913,5.06913,5.06722,5.06862,16000000.0
2007-12-11 18:27:00,5.06875,5.06904,5.06727,5.06851,14000000.0
2007-12-11 18:28:00,5.06768,5.06839,5.06665,5.06767,13000000.0
2007-12-11 18:29:00,5.06765,5.06835,5.06674,5.06674,11000000.0
2007-12-11 18:30:00,5.0677,5.06862,5.06691,5.06828,16000000.0
2007-12-11 18:31:00,5.06881,5.06883,5.06736,5.06736,12000000.0
2007-12-11 18:32:00,5.06866,5.06883,5.06772,5.06817,11000000.0
2007-12-11 18:33:00,5.06798,5.06884,5.06743,5.06884,13000000.0
2007-12-11 18:34:00,5.06768,5.06849,5.06717,5.06826,13000000.0
2007-12-11 18:35:00,5.06845,5.06845,5.06736,5.0683,18000000.0
2007-12-11 18:36:00,5.06715,5.06841,5.06701,5.06766,18000000.0
2007-12-11 18:37:00,5.06753,5.06812,5.06677,5.06746,18000000.0
2007-12-11 18:38:00,5.0682,5.06844,5.06738,5.06741,11000000.0
2007-12-11 18:39:00,5.06772,5.06805,5.06706,5.06774,11000000.0
2007-12-11 18:40:00,5.0679,5.0681,5.06724,5.06803,14000000.0
2007-12-11 18:41:00,5.06837,5.06851,5.06689,5.06737,16000000.0
2007-12-11 18:42:00,5.06757,5.06841,5.06688,5.06829,14000000.0
2007-12-11 18:43:00,5.06729,5.06934,5.06729,5.0683,10000000.0
2007-12-11 18:44:00,5.06894,5.06906,5.06764,5.06809,13000000.0
2007-12-11 18:45:00,5.06804,5.06974,5.06801,5.06843,13000000.0
2007-12-11 18:46:00,5.0687,5.07042,5.0687,5.06963,12000000.0
2007-12-11 18:47:00,5.0701,5.0701,5.0682,5.06855,14000000.0
2007-12-11 18:48:00,5.06789,5.06911,5.06789,5.06839,15000000.0
2007-12-11 18:49:00,5.06963,5.06963,5.06794,5.06878,12000000.0
2007-12-11 18:50:00,5.06754,5.06878,5.06745,5.06759,9000000.0
2007-12-11 18:51:00,5.06762,5.06909,5.06762,5.06841,17000000.0
2007-12-11 18:52:00,5.06807,5.06917,5.06794,5.06891,9000000.0
2007-12-11 18:53:00,5.06894,5.06946,5.06774,5.06791,14000000.0
2007-12-11 18:54:00,5.06774,5.06859,5.06712,5.06778,14000000.0
2007-12-11 18:55:00,5.06711,5.06867,5.06711,5.06812,10000000.0
2007-12-11 18:56:00,5.06889,5.069,5.06746,5.06746,16000000.0
2007-12-11 18:57:00,5.06868,5.06909,5.0675,5.0675,17000000.0
2007-12-11 18:58:00,5.06843,5.06906,5.06797,5.06906,14000000.0
2007-12-11 18:59:00,5.0686,5.06969,5.06757,5.06841,14000000.0
2007-12-11 19:00:00,5.06981,5.06993,5.06781,5.06861,15000000.0
2007-12-11 19:01:00,5.06928,5.0693,5.06771,5.06897,15000000.0
2007-12-11 19:02:00,5.06865,5.06894,5.06724,5.06786,14000000.0
2007-12-11 19:03:00,5.06849,5.06864,5.06732,5.06802,14000000.0
2007-12-11 19:04:00,5.06836,5.06863,5.06706,5.06706,12000000.0
2007-12-11 19:05:00,5.06739,5.06857,5.06682,5.06779,15000000.0
2007-12-11 19:06:00,5.06719,5.06828,5.06719,5.06828,16000000.0
2007-12-11 19:07:00,5.0676,5.06913,5.06747,5.06773,20000000.0
2007-12-11 19:08:00,5.07011,5.07117,5.06888,5.07117,8000000.0
2007-12-11 19:09:00,5.06965,5.07147,5.06965,5.0705,17000000.0
2007-12-11 19:10:00,5.07168,5.07198,5.07025,5.07133,9000000.0
2007-12-11 19:11:00,5.07263,5.07263,5.07053,5.0717,16000000.0
2007-12-11 19:12:00,5.07139,5.07216,5.07085,5.07158,13000000.0
2007-12-11 19:13:00,5.07106,5.07165,5.07063,5.07091,10000000.0
2007-12-11 19:14:00,5.0715,5.07156,5.07044,5.07069,20000000.0
2007-12-11 19:15:00,5.07035,5.07126,5.07005,5.07092,12000000.0
2007-12-11 19:16:00,5.07052,5.07164,5.0702,5.07125,8000000.0
2007-12-11 19:17:00,5.07219,5.07267,5.07125,5.0719,18000000.0
2007-12-11 19:18:00,5.07087,5.07226,5.07086,5.07168,11000000.0
2007-12-11 19:19:00,5.07133,5.07177,5.07087,5.07111,12000000.0
2007-12-11 19:20:00,5.07196,5.07196,5.07056,5.07056,14000000.0
2007-12-11 19:21:00,5.07154,5.07183,5.07058,5.07112,13000000.0
2007-12-11 19:22:00,5.07189,5.07189,5.06978,5.07131,12000000.0
2007-12-11 19:23:00,5.07008,5.07092,5.06959,5.07021,14000000.0
2007-12-11 19:24:00,5.07004,5.07061,5.06875,5.0704,19000000.0
2007-12-11 19:25:00,5.07021,5.07021,5.06916,5.06996,8000000.0
2007-12-11 19:26:00,5.07063,5.07063,5.06939,5.06982,7000000.0
2007-12-11 19:27:00,5.06919,5.07089,5.06896,5.07016,20000000.0
2007-12-11 19:28:00,5.07048,5.07048,5.06899,5.06948,17000000.0
2007-12-11 19:29:00,5.06954,5.07089,5.06954,5.07034,10000000.0
2007-12-11 19:30:00,5.07024,5.0705,5.06896,5.06919,15000000.0
2007-12-11 19:31:00,5.06958,5.06958,5.06838,5.06954,11000000.0
2007-12-11 19:32:00,5.06909,5.06934,5.06847,5.06907,9000000.0
2007-12-11 19:33:00,5.06872,5.06945,5.06834,5.06856,14000000.0
2007-12-11 19:34:00,5.06821,5.06943,5.06808,5.06808,17000000.0
2007-12-11 19:35:00,5.06938,5.06938,5.06821,5.06837,8000000.0
2007-12-11 19:36:00,5.06828,5.06926,5.06777,5.06802,15000000.0
2007-12-11 19:37:00,5.06772,5.06834,5.06755,5.06789,8000000.0
2007-12-11 19:38:00,5.06774,5.06884,5.06699,5.06884,15000000.0
2007-12-11 19:39:00,5.0687,5.0687,5.06701,5.06779,17000000.0
2007-12-11 19:40:00,5.06866,5.06885,5.06719,5.06768,16000000.0
2007-12-11 19:41:00,5.06819,5.06819,5.06657,5.0674,11000000.0
2007-12-11 19:42:00,5.06738,5.06761,5.06602,5.06686,15000000.0
2007-12-11 19:43:00,5.067,5.0672,5.06597,5.0672,14000000.0
2007-12-11 19:44:00,5.06718,5.0684,5.06716,5.06821,14000000.0
2007-12-11 19:45:00,5.06797,5.06905,5.06792,5.06829,15000000.0
2007-12-11 19:46:00,5.06847,5.06847,5.06665,5.06742,15000000.0
2007-12-11 19:47:00,5.06698,5.06844,5.06685,5.06721,16000000.0
2007-12-11 19:48:00,5.06743,5.06805,5.06652,5.06713,16000000.0
2007-12-11 19:49:00,5.06817,5.06823,5.06688,5.06783,8000000.0
2007-12-11 19:50:00,5.06788,5.06788,5.06679,5.0674,9000000.0
2007-12-11 19:51:00,5.06771,5.06859,5.06689,5.06819,19000000.0
2007-12-11 19:52:00,5.06841,5.06854,5.06761,5.06849,11000000.0
2007-12-11 19:53:00,5.06779,5.0686,5.06759,5.06828,14000000.0
2007-12-11 19:54:00,5.06753,5.06913,5.06753,5.06844,18000000.0
2007-12-11 19:55:00,5.06804,5.06936,5.06782,5.06863,13000000.0
2007-12-11 19:56:00,5.06837,5.0689,5.06806,5.06825,10000000.0
2007-12-11 19:57:00,5.06852,5.06922,5.06789,5.06845,16000000.0
2007-12-11 19:58:00,5.06881,5.07033,5.06828,5.07033,15000000.0
2007-12-11 19:59:00,5.06958,5.07023,5.06872,5.06966,14000000.0
2007-12-11 20:00:00,5.0687,5.0706,5.0687,5.06954,11000000.0
2007-12-11 20:01:00,5.07011,5.07046,5.06872,5.07032,24000000.0
2007-12-11 20:02:00,5.07015,5.07017,5.06892,5.06942,11000000.0
2007-12-11 20:03:00,5.0699,5.0699,5.06838,5.069,11000000.0
2007-12-11 20:04:00,5.06941,5.06957,5.06819,5.06819,10000000.0
2007-12-11 20:05:00,5.06928,5.0696,5.06854,5.06878,17000000.0
2007-12-11 20:06:00,5.06937,5.06963,5.06851,5.06963,10000000.0
2007-12-11 20:07:00,5.06972,5.07,5.06864,5.07,14000000.0
2007-12-11 20:08:00,5.06839,5.06993,5.06839,5.069,13000000.0
2007-12-11 20:09:00,5.06952,5.06952,5.06795,5.06846,11000000.0
2007-12-11 20:10:00,5.06855,5.0691,5.06817,5.06897,11000000.0
2007-12-11 20:11:00,5.06926,5.06957,5.0685,5.06957,9000000.0
2007-12-11 20:12:00,5.06938,5.06938,5.06742,5.06829,16000000.0
2007-12-11 20:13:00,5.06866,5.06866,5.06735,5.06789,11000000.0
2007-12-11 20:14:00,5.06801,5.06841,5.06725,5.06778,19000000.0
2007-12-11 20:15:00,5.06888,5.06888,5.06738,5.06862,13000000.0
2007-12-11 20:16:00,5.06771,5.06885,5.0673,5.06801,15000000.0
2007-12-11 20:17:00,5.06753,5.06786,5.06643,5.06786,8000000.0
2007-12-11 20:18:00,5.06757,5.06784,5.06656,5.06656,14000000.0
2007-12-11 20:19:00,5.06756,5.06816,5.06695,5.06777,14000000.0
2007-12-11 20:20:00,5.06676,5.06825,5.06676,5.06752,12000000.0
2007-12-11 20:21:00,5.06729,5.06855,5.06729,5.06796,9000000.0
2007-12-11 20:22:00,5.06786,5.06882,5.06746,5.06806,17000000.0
2007-12-11 20:23:00,5.06844,5.0691,5.06794,5.06871,11000000.0
2007-12-11 20:24:00,5.06957,5.06982,5.06838,5.06938,16000000.0
2007-12-11 20:25:00,5.06934,5.06992,5.06891,5.06992,11000000.0
2007-12-11 20:26:00,5.06887,5.06986,5.06857,5.06869,8000000.0
2007-12-11 20:27:00,5.06974,5.0698,5.06889,5.06895,13000000.0
2007-12-11 20:28:00,5.07009,5.07009,5.06828,5.07008,15000000.0
2007-12-11 20:29:00,5.06964,5.06991,5.06883,5.0699,16000000.0
2007-12-11 20:30:00,5.07015,5.07015,5.0687,5.06883,8000000.0
2007-12-11 20:31:00,5.06987,5.06987,5.06804,5.0686,18000000.0
2007-12-11 20:32:00,5.06898,5.06911,5.06796,5.06847,7000000.0
2007-12-11 20:33:00,5.06854,5.06896,5.06793,5.06879,13000000.0
2007-12-11 20:34:00,5.06861,5.06947,5.06761,5.06877,13000000.0
2007-12-11 20:35:00,5.0685,5.06907,5.06791,5.06907,9000000.0
2007-12-11 20:36:00,5.06837,5.06861,5.06759,5.068,17000000.0
2007-12-11 20:37:00,5.06817,5.06997,5.0676,5.06905,14000000.0
2007-12-11 20:38:00,5.06914,5.06917,5.06796,5.0689,16000000.0
2007-12-11 20:39:00,5.06894,5.06981,5.06844,5.06963,14000000.0
2007-12-11 20:40:00,5.06987,5.06987,5.06791,5.06927,17000000.0
2007-12-11 20:41:00,5.06856,5.06956,5.06805,5.06953,16000000.0
2007-12-11 20:42:00,5.06892,5.06973,5.06866,5.0689,22000000.0
2007-12-11 20:43:00,5.0699,5.0699,5.06762,5.06762,18000000.0
2007-12-11 20:44:00,5.06864,5.06956,5.06858,5.0687,16000000.0
2007-12-11 20:45:00,5.06856,5.06881,5.0676,5.0676,8000000.0
2007-12-11 20:46:00,5.06884,5.06917,5.06753,5.06914,19000000.0
2007-12-11 20:47:00,5.06898,5.06898,5.06775,5.06813,12000000.0
2007-12-11 20:48:00,5.06908,5.06908,5.06704,5.06824,9000000.0
2007-12-11 20:49:00,5.06709,5.06891,5.06709,5.06853,19000000.0
2007-12-11 20:50:00,5.06869,5.06869,5.06751,5.06853,15000000.0
2007-12-11 20:51:00,5.06845,5.06872,5.06671,5.06721,9000000.0
2007-12-11 20:52:00,5.0671,5.06826,5.06652,5.06826,11000000.0
2007-12-11 20:53:00,5.06783,5.06808,5.0662,5.06796,15000000.0
2007-12-11 20:54:00,5.06811,5.06811,5.06649,5.06664,12000000.0
2007-12-11 20:55:00,5.06675,5.0681,5.06637,5.0681,18000000.0
2007-12-11 20:56:00,5.06788,5.06798,5.0662,5.06693,12000000.0
2007-12-11 20:57:00,5.0675,5.06796,5.06631,5.0671,13000000.0
2007-12-11 20:58:00,5.06704,5.06778,5.06602,5.0663,11000000.0
2007-12-11 20:59:00,5.0667,5.06752,5.0657,5.06752,11000000.0
2007-12-11 21:00:00,5.06695,5.06758,5.06628,5.06685,17000000.0
2007-12-11 21:01:00,5.06691,5.06691,5.06556,5.06595,10000000.0
2007-12-11 21:02:00,5.06653,5.06709,5.0658,5.06612,8000000.0
2007-12-11 21:03:00,5.06614,5.06658,5.0649,5.0649,19000000.0
2007-12-11 21:04:00,5.06599,5.06675,5.06439,5.06645,18000000.0
2007-12-11 21:05:00,5.06725,5.06811,5.06629,5.06693,14000000.0
2007-12-11 21:06:00,5.06638,5.06694,5.06513,5.06691,12000000.0
2007-12-11 21:07:00,5.0669,5.06734,5.06601,5.06723,10000000.0
2007-12-11 21:08:00,5.06712,5.06727,5.06571,5.06695,14000000.0
2007-12-11 21:09:00,5.06681,5.06681,5.06418,5.06562,16000000.0
2007-12-11 21:10:00,5.06605,5.06713,5.06526,5.06713,15000000.0
2007-12-11 21:11:00,5.06698,5.06703,5.06502,5.06618,13000000.0
2007-12-11 21:12:00,5.06593,5.06619,5.06494,5.06494,10000000.0
2007-12-11 21:13:00,5.06494,5.06574,5.06419,5.0651,14000000.0
2007-12-11 21:14:00,5.06492,5.06542,5.06269,5.06269,10000000.0
2007-12-11 21:15:00,5.06267,5.06324,5.06037,5.06173,15000000.0
2007-12-11 21:16:00,5.06602,5.0734,5.06463,5.0734,11000000.0
2007-12-11 21:17:00,5.07374,5.07697,5.07227,5.07541,13000000.0
2007-12-11 21:18:00,5.07673,5.07689,5.07374,5.07639,17000000.0
2007-12-11 21:19:00,5.07495,5.07495,5.06975,5.07054,12000000.0
2007-12-11 21:20:00,5.0692,5.07078,5.06895,5.07078,14000000.0
2007-12-11 21:21:00,5.06953,5.07356,5.06953,5.07356,11000000.0
2007-12-11 21:22:00,5.07403,5.07538,5.07337,5.07459,9000000.0
2007-12-11 21:23:00,5.07519,5.07775,5.07459,5.07775,7000000.0
2007-12-11 21:24:00,5.07629,5.07722,5.07525,5.07693,11000000.0
2007-12-11 21:25:00,5.07665,5.07721,5.07472,5.07493,7000000.0
2007-12-11 21:26:00,5.07518,5.07627,5.07421,5.07544,13000000.0
2007-12-11 21:27:00,5.07432,5.07484,5.07307,5.07428,11000000.0
2007-12-11 21:28:00,5.07386,5.07544,5.07249,5.07412,15000000.0
2007-12-11 21:29:00,5.07335,5.0739,5.07133,5.07234,12000000.0
2007-12-11 21:30:00,5.07212,5.07287,5.06962,5.06962,10000000.0
2007-12-11 21:31:00,5.07051,5.0737,5.07021,5.0737,10000000.0
2007-12-11 21:32:00,5.07274,5.07415,5.07274,5.07415,12000000.0
2007-12-11 21:33:00,5.07467,5.07955,5.07389,5.07866,19000000.0
2007-12-11 21:34:00,5.07646,5.07841,5.07592,5.07673,8000000.0
2007-12-11 21:35:00,5.07624,5.07637,5.07393,5.07558,20000000.0
2007-12-11 21:36:00,5.07487,5.07749,5.07487,5.07611,19000000.0
2007-12-11 21:37:00,5.07744,5.07928,5.07693,5.07846,19000000.0
2007-12-11 21:38:00,5.07833,5.07948,5.07636,5.07671,13000000.0
2007-12-11 21:39:00,5.07658,5.07722,5.07425,5.07528,17000000.0
2007-12-11 21:40:00,5.07509,5.07509,5.07345,5.07455,7000000.0
2007-12-11 21:41:00,5.07397,5.0756,5.07397,5.07559,11000000.0
2007-12-11 21:42:00,5.07567,5.07731,5.07499,5.07678,18000000.0
2007-12-11 21:43:00,5.07582,5.07605,5.07424,5.07497,13000000.0
2007-12-11 21:44:00,5.07515,5.07588,5.07207,5.07207,16000000.0
2007-12-11 21:45:00,5.07172,5.07343,5.07172,5.07331,11000000.0
2007-12-11 21:46:00,5.07312,5.07492,5.07275,5.07384,13000000.0
2007-12-11 21:47:00,5.07281,5.07421,5.07247,5.07415,13000000.0
2007-12-11 21:48:00,5.0734,5.0734,5.07165,5.07203,17000000.0
2007-12-11 21:49:00,5.07288,5.07319,5.0721,5.07296,8000000.0
2007-12-11 21:50:00,5.0725,5.07354,5.07243,5.07243,11000000.0
2007-12-11 21:51:00,5.07404,5.07639,5.07293,5.07639,13000000.0
2007-12-11 21:52:00,5.07644,5.07826,5.07551,5.07779,13000000.0
2007-12-11 21:53:00,5.07967,5.08165,5.07895,5.08122,14000000.0
2007-12-11 21:54:00,5.08203,5.08203,5.08027,5.08029,11000000.0
2007-12-11 21:55:00,5.08121,5.08121,5.07821,5.07912,17000000.0
2007-12-11 21:56:00,5.08042,5.08075,5.0792,5.08072,12000000.0
2007-12-11 21:57:00,5.08089,5.08089,5.07833,5.08053,16000000.0
2007-12-11 21:58:00,5.07864,5.07909,5.07766,5.07825,9000000.0
2007-12-11 21:59:00,5.07744,5.07903,5.07708,5.07887,18000000.0
2007-12-11 22:00:00,5.07813,5.07872,5.07719,5.07816,13000000.0
2007-12-11 22:01:00,5.07663,5.0782,5.07663,5.07773,11000000.0
2007-12-11 22:02:00,5.07861,5.0814,5.07819,5.08107,17000000.0
2007-12-11 22:03:00,5.08239,5.08239,5.07955,5.08114,23000000.0
2007-12-11 22:04:00,5.08209,5.08256,5.08105,5.08211,15000000.0
2007-12-11 22:05:00,5.08104,5.08151,5.07892,5.07913,14000000.0
2007-12-11 22:06:00,5.07887,5.08002,5.07842,5.0798,15000000.0
2007-12-11 22:07:00,5.07908,5.07987,5.07908,5.07961,9000000.0
2007-12-11 22:08:00,5.07902,5.08078,5.07902,5.07972,18000000.0
2007-12-11 22:09:00,5.07959,5.08006,5.0792,5.07977,11000000.0
2007-12-11 22:10:00,5.07969,5.07987,5.07779,5.07779,7000000.0
2007-12-11 22:11:00,5.07858,5.07883,5.07753,5.07819,8000000.0
2007-12-11 22:12:00,5.07731,5.07872,5.07725,5.07868,16000000.0
2007-12-11 22:13:00,5.07874,5.07919,5.07762,5.07867,24000000.0
2007-12-11 22:14:00,5.07902,5.07957,5.07842,5.07842,9000000.0
2007-12-11 22:15:00,5.079,5.07969,5.07834,5.07969,10000000.0
2007-12-11 22:16:00,5.07803,5.07994,5.07775,5.07969,13000000.0
2007-12-11 22:17:00,5.07872,5.07982,5.07857,5.07865,20000000.0
2007-12-11 22:18:00,5.07981,5.08033,5.0788,5.0788,11000000.0
2007-12-11 22:19:00,5.08031,5.08044,5.0786,5.07933,15000000.0
2007-12-11 22:20:00,5.07864,5.07958,5.07734,5.07828,16000000.0
2007-12-11 22:21:00,5.07749,5.07788,5.07664,5.07773,12000000.0
2007-12-11 22:22:00,5.07658,5.07795,5.07641,5.07794,14000000.0
2007-12-11 22:23:00,5.07814,5.0785,5.07741,5.07801,11000000.0
2007-12-11 22:24:00,5.07838,5.07838,5.07622,5.07701,16000000.0
2007-12-11 22:25:00,5.07637,5.07779,5.07637,5.07671,14000000.0
2007-12-11 22:26:00,5.07814,5.07814,5.07675,5.07697,10000000.0
2007-12-11 22:27:00,5.07624,5.07812,5.07624,5.07812,14000000.0
2007-12-11 22:28:00,5.07819,5.07878,5.07732,5.07798,12000000.0
2007-12-11 22:29:00,5.07737,5.0786,5.0771,5.07739,13000000.0
2007-12-11 22:30:00,5.0767,5.07824,5.0767,5.07757,8000000.0
2007-12-11 22:31:00,5.07672,5.07824,5.07672,5.07744,11000000.0
2007-12-11 22:32:00,5.07935,5.08089,5.0783,5.08089,20000000.0
2007-12-11 22:33:00,5.08034,5.08041,5.07918,5.08009,11000000.0
2007-12-11 22:34:00,5.07917,5.08094,5.07917,5.08094,10000000.0
2007-12-11 22:35:00,5.08103,5.08103,5.07893,5.08007,13000000.0
2007-12-11 22:36:00,5.08103,5.08236,5.0802,5.08236,9000000.0
2007-12-11 22:37:00,5.08243,5.08304,5.08154,5.0826,13000000.0
2007-12-11 22:38:00,5.08301,5.08325,5.0817,5.08177,9000000.0
2007-12-11 22:39:00,5.08305,5.08358,5.08249,5.08269,12000000.0
2007-12-11 22:40:00,5.08309,5.08409,5.08208,5.08409,9000000.0
2007-12-11 22:41:00,5.08426,5.08567,5.08371,5.08567,14000000.0
2007-12-11 22:42:00,5.08559,5.08606,5.0841,5.08462,13000000.0
2007-12-11 22:43:00,5.08347,5.08521,5.08347,5.08437,12000000.0
2007-12-11 22:44:00,5.0849,5.08503,5.08373,5.08458,15000000.0
2007-12-11 22:45:00,5.08389,5.08412,5.0827,5.08349,13000000.0
2007-12-11 22:46:00,5.08265,5.08484,5.08265,5.08307,14000000.0
2007-12-11 22:47:00,5.08418,5.08461,5.08342,5.0837,15000000.0
2007-12-11 22:48:00,5.08372,5.08392,5.08315,5.08343,13000000.0
2007-12-11 22:49:00,5.0842,5.08439,5.0831,5.08411,13000000.0
2007-12-11 22:50:00,5.08348,5.08459,5.0831,5.08459,15000000.0
2007-12-11 22:51:00,5.08387,5.08518,5.08359,5.0851,14000000.0
2007-12-11 22:52:00,5.08412,5.0853,5.08369,5.08447,9000000.0
2007-12-11 22:53:00,5.08513,5.08639,5.08501,5.08543,15000000.0
2007-12-11 22:54:00,5.08592,5.08694,5.08523,5.08592,17000000.0
2007-12-11 22:55:00,5.08513,5.08593,5.08443,5.08565,16000000.0
2007-12-11 22:56:00,5.08509,5.08515,5.08387,5.08465,13000000.0
2007-12-11 22:57:00,5.0849,5.08555,5.08435,5.08468,8000000.0
2007-12-11 22:58:00,5.08567,5.08602,5.08507,5.08602,8000000.0
2007-12-11 22:59:00,5.08575,5.08621,5.08401,5.08488,19000000.0
2007-12-11 23:00:00,5.08523,5.08575,5.0846,5.0846,10000000.0
2007-12-11 23:01:00,5.0852,5.08585,5.08447,5.08459,7000000.0
2007-12-11 23:02:00,5.08561,5.08683,5.08518,5.08619,15000000.0
2007-12-11 23:03:00,5.08718,5.08773,5.08514,5.08672,17000000.0
2007-12-11 23:04:00,5.08706,5.08758,5.08616,5.08708,19000000.0
2007-12-11 23:05:00,5.08692,5.08764,5.08638,5.08662,9000000.0
2007-12-11 23:06:00,5.0881,5.08883,5.08734,5.08821,12000000.0
2007-12-11 23:07:00,5.08856,5.0896,5.08794,5.08906,14000000.0
2007-12-11 23:08:00,5.08963,5.08963,5.08832,5.0892,16000000.0
2007-12-11 23:09:00,5.08863,5.08895,5.08761,5.08765,9000000.0
2007-12-11 23:10:00,5.08851,5.08922,5.08736,5.08814,12000000.0
2007-12-11 23:11:00,5.08802,5.08901,5.08802,5.08831,14000000.0
2007-12-11 23:12:00,5.08868,5.0889,5.08719,5.08719,7000000.0
2007-12-11 23:13:00,5.08788,5.08856,5.08676,5.08768,14000000.0
2007-12-11 23:14:00,5.08556,5.08713,5.08488,5.08564,19000000.0
2007-12-11 23:15:00,5.08637,5.0865,5.08502,5.08528,13000000.0
2007-12-11 23:16:00,5.08599,5.08709,5.08546,5.08583,15000000.0
2007-12-11 23:17:00,5.08724,5.08725,5.08578,5.08591,11000000.0
2007-12-11 23:18:00,5.08635,5.0872,5.08573,5.08651,12000000.0
2007-12-11 23:19:00,5.08678,5.08733,5.08536,5.0867,14000000.0
2007-12-11 23:20:00,5.08582,5.0869,5.08479,5.08556,19000000.0
2007-12-11 23:21:00,5.08535,5.08631,5.08497,5.08631,7000000.0
2007-12-11 23:22:00,5.08551,5.08629,5.08488,5.08498,15000000.0
2007-12-11 23:23:00,5.08526,5.08608,5.08503,5.08534,11000000.0
2007-12-11 23:24:00,5.08553,5.08633,5.0849,5.0849,14000000.0
2007-12-11 23:25:00,5.08434,5.08565,5.08434,5.085,11000000.0
2007-12-11 23:26:00,5.08514,5.0854,5.08379,5.08436,14000000.0
2007-12-11 23:27:00,5.08394,5.08459,5.08333,5.08444,11000000.0
2007-12-11 23:28:00,5.08434,5.08466,5.08323,5.08323,12000000.0
2007-12-11 23:29:00,5.08426,5.08436,5.08353,5.08359,16000000.0
2007-12-11 23:30:00,5.0843,5.0843,5.08272,5.08324,20000000.0
2007-12-11 23:31:00,5.08349,5.08384,5.08281,5.08299,11000000.0
2007-12-11 23:32:00,5.08375,5.08438,5.08297,5.08386,16000000.0
2007-12-11 23:33:00,5.08372,5.08426,5.08285,5.08332,12000000.0
2007-12-11 23:34:00,5.08371,5.08465,5.08339,5.08444,13000000.0
2007-12-11 23:35:00,5.08339,5.08439,5.083,5.083,9000000.0
2007-12-11 23:36:00,5.08309,5.08384,5.08268,5.08298,9000000.0
2007-12-11 23:37:00,5.08362,5.08381,5.08293,5.08305,14000000.0
2007-12-11 23:38:00,5.08333,5.08375,5.08269,5.08349,13000000.0
2007-12-11 23:39:00,5.08377,5.08438,5.08272,5.08364,17000000.0
2007-12-11 23:40:00,5.08504,5.08504,5.0829,5.0829,12000000.0
2007-12-11 23:41:00,5.08434,5.08488,5.08221,5.08294,17000000.0
2007-12-11 23:42:00,5.08368,5.08368,5.08218,5.08333,22000000.0
2007-12-11 23:43:00,5.08304,5.08385,5.08239,5.08345,15000000.0
2007-12-11 23:44:00,5.08367,5.0839,5.0826,5.08284,14000000.0
2007-12-11 23:45:00,5.08272,5.08394,5.08272,5.08285,20000000.0
2007-12-11 23:46:00,5.08317,5.08317,5.08181,5.08291,14000000.0
2007-12-11 23:47:00,5.08254,5.08285,5.08192,5.0821,10000000.0
2007-12-11 23:48:00,5.08232,5.08335,5.0821,5.08328,18000000.0
2007-12-11 23:49:00,5.08305,5.08398,5.08227,5.08252,14000000.0
2007-12-11 23:50:00,5.08369,5.08444,5.08271,5.08327,13000000.0
2007-12-11 23:51:00,5.08332,5.08409,5.08322,5.0833,8000000.0
2007-12-11 23:52:00,5.08418,5.08452,5.08344,5.08382,16000000.0
2007-12-11 23:53:00,5.08407,5.08448,5.08293,5.08328,18000000.0
2007-12-11 23:54:00,5.08304,5.08465,5.08304,5.08355,12000000.0
2007-12-11 23:55:00,5.08404,5.08471,5.0831,5.08353,19000000.0
2007-12-11 23:56:00,5.08333,5.08438,5.08302,5.0841,14000000.0
2007-12-11 23:57:00,5.08449,5.08556,5.08397,5.08448,16000000.0
2007-12-11 23:58:00,5.08395,5.08481,5.08334,5.08481,13000000.0
2007-12-11 23:59:00,5.08417,5.08489,5.08359,5.08416,14000000.0
2007-12-12 00:00:00,5.08428,5.08428,5.08279,5.08335,17000000.0
2007-12-12 00:01:00,5.0832,5.08373,5.08314,5.08368,12000000.0
2007-12-12 00:02:00,5.08392,5.08392,5.0832,5.08363,15000000.0
2007-12-12 00:03:00,5.08353,5.08455,5.08308,5.08342,14000000.0
2007-12-12 00:04:00,5.0826,5.08427,5.08235,5.08397,12000000.0
2007-12-12 00:05:00,5.0828,5.0837,5.0828,5.08331,12000000.0
2007-12-12 00:06:00,5.08316,5.08391,5.0828,5.08297,12000000.0
2007-12-12 00:07:00,5.08311,5.08357,5.08257,5.08264,11000000.0
2007-12-12 00:08:00,5.08144,5.08328,5.08144,5.08292,15000000.0
2007-12-12 00:09:00,5.08298,5.08298,5.08093,5.08188,12000000.0
2007-12-12 00:10:00,5.08071,5.08188,5.07968,5.08082,19000000.0
2007-12-12 00:11:00,5.08094,5.08227,5.08057,5.08057,8000000.0
2007-12-12 00:12:00,5.08143,5.08238,5.08105,5.08146,9000000.0
2007-12-12 00:13:00,5.08131,5.08258,5.08115,5.08189,13000000.0
2007-12-12 00:14:00,5.08176,5.08245,5.08125,5.08208,14000000.0
2007-12-12 00:15:00,5.08234,5.08283,5.08129,5.08129,12000000.0
2007-12-12 00:16:00,5.08231,5.08254,5.08132,5.08196,12000000.0
2007-12-12 00:17:00,5.08218,5.08274,5.08195,5.08218,10000000.0
2007-12-12 00:18:00,5.08154,5.08295,5.08154,5.08191,19000000.0
2007-12-12 00:19:00,5.08155,5.08234,5.08094,5.08116,12000000.0
2007-12-12 00:20:00,5.08071,5.08216,5.08071,5.08104,11000000.0
2007-12-12 00:21:00,5.08086,5.08188,5.08083,5.08121,14000000.0
2007-12-12 00:22:00,5.08229,5.08248,5.08126,5.08207,13000000.0
2007-12-12 00:23:00,5.08245,5.08245,5.08147,5.08182,13000000.0
2007-12-12 00:24:00,5.08237,5.08261,5.08172,5.08214,9000000.0
2007-12-12 00:25:00,5.08237,5.0836,5.08169,5.08263,13000000.0
2007-12-12 00:26:00,5.08276,5.0832,5.08166,5.08188,14000000.0
2007-12-12 00:27:00,5.08277,5.08334,5.08202,5.08202,15000000.0
2007-12-12 00:28:00,5.08182,5.08248,5.08175,5.08216,7000000.0
2007-12-12 00:29:00,5.08185,5.08269,5.08109,5.08201,17000000.0
2007-12-12 00:30:00,5.08073,5.08179,5.0806,5.08097,9000000.0
2007-12-12 00:31:00,5.08127,5.08208,5.08057,5.08099,13000000.0
2007-12-12 00:32:00,5.08088,5.08116,5.08026,5.08116,8000000.0
2007-12-12 00:33:00,5.08094,5.08192,5.08043,5.08043,19000000.0
2007-12-12 00:34:00,5.08074,5.08159,5.07995,5.08049,15000000.0
2007-12-12 00:35:00,5.08106,5.08171,5.08037,5.08113,12000000.0
2007-12-12 00:36:00,5.0807,5.08266,5.0807,5.08233,15000000.0
2007-12-12 00:37:00,5.08114,5.08237,5.08105,5.08152,15000000.0
2007-12-12 00:38:00,5.08156,5.08177,5.08132,5.08132,18000000.0
2007-12-12 00:39:00,5.08161,5.08167,5.08091,5.08167,20000000.0
2007-12-12 00:40:00,5.08254,5.08291,5.08203,5.08278,10000000.0
2007-12-12 00:41:00,5.08287,5.08321,5.08194,5.08223,9000000.0
2007-12-12 00:42:00,5.08204,5.08258,5.08163,5.08214,16000000.0
2007-12-12 00:43:00,5.08238,5.08263,5.08183,5.08201,16000000.0
2007-12-12 00:44:00,5.08229,5.0826,5.08192,5.08229,10000000.0
2007-12-12 00:45:00,5.08213,5.08272,5.08188,5.08203,16000000.0
2007-12-12 00:46:00,5.08202,5.08268,5.08147,5.08147,12000000.0
2007-12-12 00:47:00,5.082,5.08245,5.0815,5.08165,8000000.0
2007-12-12 00:48:00,5.0824,5.08254,5.08164,5.08234,16000000.0
2007-12-12 00:49:00,5.08151,5.08244,5.08151,5.08222,11000000.0
2007-12-12 00:50:00,5.08278,5.083,5.08207,5.08252,9000000.0
2007-12-12 00:51:00,5.08242,5.08297,5.08153,5.08153,9000000.0
2007-12-12 00:52:00,5.08286,5.08433,5.08249,5.08431,18000000.0
2007-12-12 00:53:00,5.08363,5.08443,5.08295,5.08351,12000000.0
2007-12-12 00:54:00,5.08293,5.08387,5.08285,5.08387,12000000.0
2007-12-12 00:55:00,5.08334,5.08391,5.08257,5.08257,11000000.0
2007-12-12 00:56:00,5.08331,5.08358,5.0824,5.0824,14000000.0
2007-12-12 00:57:00,5.0837,5.08393,5.08265,5.0833,15000000.0
2007-12-12 00:58:00,5.08332,5.08355,5.08274,5.08303,9000000.0
2007-12-12 00:59:00,5.08369,5.0837,5.0826,5.08335,17000000.0
2007-12-12 01:00:00,5.08304,5.08386,5.08266,5.08295,12000000.0
2007-12-12 01:01:00,5.08259,5.08392,5.08259,5.08379,15000000.0
2007-12-12 01:02:00,5.08351,5.08351,5.08291,5.08293,10000000.0
2007-12-12 01:03:00,5.08285,5.08285,5.08265,5.08285,13000000.0
2007-12-12 01:04:00,5.08282,5.08425,5.0825,5.08323,13000000.0
2007-12-12 01:05:00,5.08337,5.08406,5.08249,5.08308,13000000.0
2007-12-12 01:06:00,5.08222,5.08287,5.08116,5.08163,12000000.0
2007-12-12 01:07:00,5.08201,5.08253,5.0815,5.08232,13000000.0
2007-12-12 01:08:00,5.08181,5.08315,5.08175,5.08258,15000000.0
2007-12-12 01:09:00,5.08175,5.08298,5.08166,5.08294,17000000.0
2007-12-12 01:10:00,5.08181,5.08231,5.08136,5.08163,10000000.0
2007-12-12 01:11:00,5.08219,5.08244,5.0815,5.08174,11000000.0
2007-12-12 01:12:00,5.08173,5.08226,5.08119,5.08119,10000000.0
2007-12-12 01:13:00,5.08182,5.08233,5.08149,5.08223,11000000.0
2007-12-12 01:14:00,5.08145,5.08165,5.08145,5.08165,13000000.0
2007-12-12 01:15:00,5.0817,5.08208,5.08112,5.08121,9000000.0
2007-12-12 01:16:00,5.08158,5.08386,5.08158,5.0822,12000000.0
2007-12-12 01:17:00,5.08349,5.08386,5.08276,5.08276,11000000.0
2007-12-12 01:18:00,5.08308,5.08343,5.08231,5.08284,12000000.0
2007-12-12 01:19:00,5.08191,5.08302,5.08172,5.08172,19000000.0
2007-12-12 01:20:00,5.08093,5.08111,5.08089,5.08093,11000000.0
2007-12-12 01:21:00,5.08094,5.08117,5.08091,5.08115,12000000.0
2007-12-12 01:22:00,5.08363,5.08363,5.08263,5.08302,9000000.0
2007-12-12 01:23:00,5.08305,5.08305,5.08285,5.08298,13000000.0
2007-12-12 01:24:00,5.08293,5.08319,5.08189,5.08277,14000000.0
2007-12-12 01:25:00,5.08216,5.08252,5.08114,5.08171,11000000.0
2007-12-12 01:26:00,5.08186,5.08209,5.08113,5.08189,10000000.0
2007-12-12 01:27:00,5.08204,5.08221,5.08159,5.08192,17000000.0
2007-12-12 01:28:00,5.08101,5.08191,5.08101,5.08191,13000000.0
2007-12-12 01:29:00,5.08105,5.082,5.08105,5.08185,19000000.0
2007-12-12 01:30:00,5.08202,5.08222,5.08112,5.08222,15000000.0
2007-12-12 01:31:00,5.08169,5.08202,5.08074,5.08147,15000000.0
2007-12-12 01:32:00,5.08122,5.08191,5.08107,5.0813,12000000.0
2007-12-12 01:33:00,5.08158,5.08205,5.08082,5.08082,8000000.0
2007-12-12 01:34:00,5.08103,5.08138,5.08051,5.08107,18000000.0
2007-12-12 01:35:00,5.08059,5.08182,5.07997,5.08144,12000000.0
2007-12-12 01:36:00,5.08176,5.08253,5.08109,5.08212,16000000.0
2007-12-12 01:37:00,5.08286,5.0829,5.08173,5.08258,15000000.0
2007-12-12 01:38:00,5.08226,5.08368,5.08215,5.0828,18000000.0
2007-12-12 01:39:00,5.08236,5.08248,5.08162,5.08202,10000000.0
2007-12-12 01:40:00,5.08204,5.08269,5.08164,5.08269,11000000.0
2007-12-12 01:41:00,5.08271,5.0832,5.0819,5.0819,16000000.0
2007-12-12 01:42:00,5.08345,5.08366,5.0815,5.08213,14000000.0
2007-12-12 01:43:00,5.08138,5.08196,5.08053,5.08116,16000000.0
2007-12-12 01:44:00,5.08089,5.08185,5.08052,5.08063,15000000.0
2007-12-12 01:45:00,5.0806,5.08208,5.07994,5.08208,16000000.0
2007-12-12 01:46:00,5.08081,5.08218,5.08081,5.08179,9000000.0
2007-12-12 01:47:00,5.08159,5.08219,5.08125,5.08165,17000000.0
2007-12-12 01:48:00,5.08142,5.08231,5.08059,5.08231,16000000.0
2007-12-12 01:49:00,5.08237,5.08237,5.08063,5.08119,10000000.0
2007-12-12 01:50:00,5.0811,5.08129,5.08097,5.08099,11000000.0
2007-12-12 01:51:00,5.08226,5.08226,5.08121,5.08184,12000000.0
2007-12-12 01:52:00,5.08225,5.08225,5.08043,5.08043,12000000.0
2007-12-12 01:53:00,5.08115,5.08194,5.08019,5.08129,18000000.0
2007-12-12 01:54:00,5.08054,5.08225,5.0804,5.08225,14000000.0
2007-12-12 01:55:00,5.0808,5.08153,5.08069,5.08129,18000000.0
2007-12-12 01:56:00,5.08087,5.08135,5.08065,5.08108,8000000.0
2007-12-12 01:57:00,5.08109,5.08154,5.07985,5.08068,13000000.0
2007-12-12 01:58:00,5.08104,5.08144,5.08044,5.08044,11000000.0
2007-12-12 01:59:00,5.08026,5.08216,5.08026,5.08151,11000000.0
2007-12-12 02:00:00,5.08217,5.0829,5.08102,5.08236,16000000.0
2007-12-12 02:01:00,5.08297,5.08317,5.08117,5.08239,21000000.0
2007-12-12 02:02:00,5.08299,5.08299,5.08129,5.08182,10000000.0
2007-12-12 02:03:00,5.08185,5.08185,5.08125,5.08146,8000000.0
2007-12-12 02:04:00,5.08174,5.08238,5.08086,5.08238,14000000.0
2007-12-12 02:05:00,5.08125,5.08134,5.08049,5.08134,14000000.0
2007-12-12 02:06:00,5.08131,5.08131,5.08016,5.08071,15000000.0
2007-12-12 02:07:00,5.08201,5.08201,5.08121,5.0813,10000000.0
2007-12-12 02:08:00,5.08195,5.0822,5.0809,5.08136,16000000.0
2007-12-12 02:09:00,5.08173,5.08227,5.08073,5.08164,18000000.0
2007-12-12 02:10:00,5.08173,5.08255,5.08095,5.08115,16000000.0
2007-12-12 02:11:00,5.08293,5.08293,5.08155,5.0821,14000000.0
2007-12-12 02:12:00,5.08227,5.08268,5.08129,5.08129,10000000.0
2007-12-12 02:13:00,5.08251,5.08251,5.08161,5.08224,15000000.0
2007-12-12 02:14:00,5.08339,5.08339,5.08144,5.08213,19000000.0
2007-12-12 02:15:00,5.08198,5.08325,5.08198,5.08241,12000000.0
2007-12-12 02:16:00,5.08289,5.08387,5.08228,5.08387,18000000.0
2007-12-12 02:17:00,5.08342,5.08403,5.08292,5.08312,14000000.0
2007-12-12 02:18:00,5.08361,5.08401,5.08181,5.08268,12000000.0
2007-12-12 02:19:00,5.08151,5.08243,5.08151,5.08215,14000000.0
2007-12-12 02:20:00,5.08065,5.08185,5.07983,5.08043,13000000.0
2007-12-12 02:21:00,5.07962,5.08143,5.07958,5.08025,15000000.0
2007-12-12 02:22:00,5.08022,5.08091,5.07967,5.08015,13000000.0
2007-12-12 02:23:00,5.08064,5.08172,5.08057,5.08076,16000000.0
2007-12-12 02:24:00,5.08095,5.0814,5.08025,5.08075,17000000.0
2007-12-12 02:25:00,5.08043,5.08132,5.0801,5.0813,10000000.0
2007-12-12 02:26:00,5.08125,5.08212,5.08064,5.08103,13000000.0
2007-12-12 02:27:00,5.08208,5.08273,5.08126,5.08179,7000000.0
2007-12-12 02:28:00,5.08259,5.08259,5.08077,5.08147,9000000.0
2007-12-12 02:29:00,5.08128,5.08231,5.08117,5.08127,20000000.0
2007-12-12 02:30:00,5.08193,5.08193,5.08031,5.0809,11000000.0
2007-12-12 02:31:00,5.08152,5.08206,5.08046,5.08096,9000000.0
2007-12-12 02:32:00,5.08068,5.08182,5.08068,5.08139,13000000.0
2007-12-12 02:33:00,5.08064,5.0819,5.08044,5.08119,14000000.0
2007-12-12 02:34:00,5.0808,5.08172,5.08029,5.08119,17000000.0
2007-12-12 02:35:00,5.08095,5.08185,5.08051,5.08151,15000000.0
2007-12-12 02:36:00,5.08103,5.08158,5.08021,5.08082,14000000.0
2007-12-12 02:37:00,5.08038,5.08151,5.07999,5.08151,13000000.0
2007-12-12 02:38:00,5.08076,5.08179,5.08021,5.08076,14000000.0
2007-12-12 02:39:00,5.08193,5.08205,5.08032,5.08128,15000000.0
2007-12-12 02:40:00,5.081,5.0814,5.08019,5.08102,12000000.0
2007-12-12 02:41:00,5.0806,5.08187,5.08058,5.08111,13000000.0
2007-12-12 02:42:00,5.08136,5.08136,5.07979,5.07979,16000000.0
2007-12-12 02:43:00,5.08116,5.08157,5.07987,5.07987,18000000.0
2007-12-12 02:44:00,5.08058,5.08149,5.08028,5.08076,10000000.0
2007-12-12 02:45:00,5.08122,5.08136,5.08046,5.08132,14000000.0
2007-12-12 02:46:00,5.08036,5.08141,5.0802,5.0808,18000000.0
2007-12-12 02:47:00,5.08115,5.08129,5.08023,5.08051,17000000.0
2007-12-12 02:48:00,5.08059,5.08149,5.08015,5.08101,7000000.0
2007-12-12 02:49:00,5.08081,5.08172,5.08016,5.08094,13000000.0
2007-12-12 02:50:00,5.08156,5.08156,5.08017,5.08072,14000000.0
2007-12-12 02:51:00,5.08186,5.08186,5.08063,5.08072,15000000.0
2007-12-12 02:52:00,5.08048,5.08139,5.08048,5.08077,15000000.0
2007-12-12 02:53:00,5.08092,5.08124,5.08027,5.08027,9000000.0
2007-12-12 02:54:00,5.07987,5.08139,5.07971,5.08089,13000000.0
2007-12-12 02:55:00,5.08044,5.08099,5.08011,5.08044,11000000.0
2007-12-12 02:56:00,5.08163,5.08182,5.08028,5.08124,18000000.0
2007-12-12 02:57:00,5.08105,5.08173,5.08022,5.08022,13000000.0
2007-12-12 02:58:00,5.08061,5.08112,5.08022,5.08022,9000000.0
2007-12-12 02:59:00,5.08137,5.08137,5.08013,5.08058,14000000.0
2007-12-12 03:00:00,5.08128,5.08128,5.0797,5.0797,11000000.0
2007-12-12 03:01:00,5.08033,5.08067,5.07942,5.08067,11000000.0
2007-12-12 03:02:00,5.07961,5.08146,5.07961,5.08146,11000000.0
2007-12-12 03:03:00,5.0806,5.08104,5.07945,5.07971,23000000.0
2007-12-12 03:04:00,5.08009,5.08095,5.07989,5.08057,11000000.0
2007-12-12 03:05:00,5.0806,5.08152,5.07996,5.08152,17000000.0
2007-12-12 03:06:00,5.08004,5.08118,5.08,5.08089,9000000.0
2007-12-12 03:07:00,5.08055,5.08177,5.07999,5.08177,15000000.0
2007-12-12 03:08:00,5.08086,5.08226,5.08086,5.08137,12000000.0
2007-12-12 03:09:00,5.0817,5.08197,5.08068,5.08125,15000000.0
2007-12-12 03:10:00,5.08073,5.08172,5.08027,5.0809,19000000.0
2007-12-12 03:11:00,5.08083,5.08134,5.08041,5.08041,15000000.0
2007-12-12 03:12:00,5.0805,5.08152,5.08016,5.0808,18000000.0
2007-12-12 03:13:00,5.07988,5.0809,5.07973,5.07977,18000000.0
2007-12-12 03:14:00,5.08094,5.08131,5.0802,5.08032,10000000.0
2007-12-12 03:15:00,5.08024,5.08085,5.08013,5.08064,7000000.0
2007-12-12 03:16:00,5.08042,5.08042,5.08017,5.08029,8000000.0
2007-12-12 03:17:00,5.0809,5.08114,5.07955,5.08114,10000000.0
2007-12-12 03:18:00,5.08101,5.08101,5.0803,5.08056,15000000.0
2007-12-12 03:19:00,5.08084,5.08134,5.07983,5.08106,10000000.0
2007-12-12 03:20:00,5.08092,5.08132,5.08037,5.08096,16000000.0
2007-12-12 03:21:00,5.0802,5.08135,5.0802,5.08034,11000000.0
2007-12-12 03:22:00,5.08137,5.08209,5.0808,5.08209,10000000.0
2007-12-12 03:23:00,5.08118,5.08212,5.08072,5.08086,12000000.0
2007-12-12 03:24:00,5.08165,5.08202,5.08044,5.08056,13000000.0
2007-12-12 03:25:00,5.08097,5.08097,5.08025,5.08034,11000000.0
2007-12-12 03:26:00,5.08103,5.08128,5.08011,5.08128,13000000.0
2007-12-12 03:27:00,5.08122,5.08165,5.08038,5.08115,14000000.0
2007-12-12 03:28:00,5.08136,5.08136,5.08042,5.08104,18000000.0
2007-12-12 03:29:00,5.08119,5.08169,5.08011,5.08065,15000000.0
2007-12-12 03:30:00,5.08115,5.08129,5.08043,5.08047,10000000.0
2007-12-12 03:31:00,5.0814,5.0814,5.0798,5.0798,13000000.0
2007-12-12 03:32:00,5.08132,5.08141,5.08078,5.08078,16000000.0
2007-12-12 03:33:00,5.08075,5.08134,5.08021,5.08126,13000000.0
2007-12-12 03:34:00,5.08073,5.08185,5.08044,5.0808,16000000.0
2007-12-12 03:35:00,5.082,5.082,5.08041,5.08097,10000000.0
2007-12-12 03:36:00,5.0812,5.08172,5.08086,5.08102,11000000.0
2007-12-12 03:37:00,5.08147,5.08235,5.0805,5.08053,13000000.0
2007-12-12 03:38:00,5.08124,5.08166,5.08037,5.08094,13000000.0
2007-12-12 03:39:00,5.08151,5.08226,5.0811,5.08226,13000000.0
2007-12-12 03:40:00,5.08221,5.08221,5.08042,5.08111,12000000.0
2007-12-12 03:41:00,5.08179,5.08179,5.08029,5.08081,16000000.0
2007-12-12 03:42:00,5.08103,5.08208,5.08068,5.08123,21000000.0
2007-12-12 03:43:00,5.08036,5.08194,5.08029,5.08133,18000000.0
2007-12-12 03:44:00,5.08064,5.08135,5.08024,5.08092,15000000.0
2007-12-12 03:45:00,5.0798,5.08045,5.07959,5.07959,9000000.0
2007-12-12 03:46:00,5.08066,5.08066,5.07903,5.07988,8000000.0
2007-12-12 03:47:00,5.07987,5.08027,5.07909,5.07952,11000000.0
2007-12-12 03:48:00,5.0808,5.08089,5.08008,5.08016,9000000.0
2007-12-12 03:49:00,5.0801,5.0801,5.07952,5.07978,16000000.0
2007-12-12 03:50:00,5.08039,5.08039,5.07998,5.0802,19000000.0
2007-12-12 03:51:00,5.08005,5.08018,5.08005,5.08005,9000000.0
2007-12-12 03:52:00,5.08002,5.08018,5.07983,5.08018,19000000.0
2007-12-12 03:53:00,5.08098,5.08119,5.07962,5.07962,10000000.0
2007-12-12 03:54:00,5.08041,5.08125,5.07965,5.08118,17000000.0
2007-12-12 03:55:00,5.08083,5.08143,5.0798,5.08143,16000000.0
2007-12-12 03:56:00,5.0814,5.08174,5.07974,5.07974,7000000.0
2007-12-12 03:57:00,5.08079,5.08128,5.07982,5.07982,11000000.0
2007-12-12 03:58:00,5.08165,5.08182,5.0801,5.08026,12000000.0
2007-12-12 03:59:00,5.08009,5.08112,5.08009,5.08047,17000000.0
2007-12-12 04:00:00,5.08054,5.08148,5.08034,5.0806,12000000.0
2007-12-12 04:01:00,5.08142,5.08142,5.08039,5.08039,16000000.0
2007-12-12 04:02:00,5.08101,5.08185,5.08057,5.08185,14000000.0
2007-12-12 04:03:00,5.08014,5.08049,5.08014,5.08049,12000000.0
2007-12-12 04:04:00,5.08089,5.08168,5.08036,5.08036,16000000.0
2007-12-12 04:05:00,5.08135,5.08195,5.0806,5.08128,13000000.0
2007-12-12 04:06:00,5.08169,5.0823,5.08102,5.0812,16000000.0
2007-12-12 04:07:00,5.0817,5.08256,5.08098,5.08157,13000000.0
2007-12-12 04:08:00,5.08142,5.08142,5.08106,5.0814,14000000.0
2007-12-12 04:09:00,5.0816,5.08284,5.0816,5.08232,10000000.0
2007-12-12 04:10:00,5.08206,5.0836,5.08204,5.08204,12000000.0
2007-12-12 04:11:00,5.08264,5.08336,5.08216,5.08291,14000000.0
2007-12-12 04:12:00,5.08273,5.08349,5.08211,5.08238,19000000.0
2007-12-12 04:13:00,5.08293,5.08335,5.08197,5.0824,20000000.0
2007-12-12 04:14:00,5.08283,5.08355,5.08224,5.08311,12000000.0
2007-12-12 04:15:00,5.08334,5.08381,5.08272,5.08325,8000000.0
2007-12-12 04:16:00,5.08316,5.08349,5.08205,5.08205,13000000.0
2007-12-12 04:17:00,5.08265,5.08371,5.08232,5.08307,15000000.0
2007-12-12 04:18:00,5.08434,5.08467,5.08346,5.08362,9000000.0
2007-12-12 04:19:00,5.08392,5.08541,5.08375,5.08515,12000000.0
2007-12-12 04:20:00,5.08548,5.08548,5.08398,5.0843,9000000.0
2007-12-12 04:21:00,5.08493,5.08627,5.08463,5.08463,17000000.0
2007-12-12 04:22:00,5.08459,5.08596,5.08459,5.0857,14000000.0
2007-12-12 04:23:00,5.08563,5.0863,5.08521,5.08605,10000000.0
2007-12-12 04:24:00,5.08464,5.08601,5.08464,5.08593,12000000.0
2007-12-12 04:25:00,5.08439,5.08531,5.08439,5.08439,10000000.0
2007-12-12 04:26:00,5.08454,5.08594,5.08423,5.08553,7000000.0
2007-12-12 04:27:00,5.08486,5.08574,5.08453,5.0852,15000000.0
2007-12-12 04:28:00,5.08537,5.08537,5.08384,5.08384,7000000.0
2007-12-12 04:29:00,5.08364,5.08529,5.08364,5.0842,14000000.0
2007-12-12 04:30:00,5.08483,5.08535,5.08398,5.08529,11000000.0
2007-12-12 04:31:00,5.08472,5.08519,5.08426,5.0845,15000000.0
2007-12-12 04:32:00,5.08507,5.08507,5.08382,5.08458,17000000.0
2007-12-12 04:33:00,5.08436,5.08498,5.08378,5.08425,14000000.0
2007-12-12 04:34:00,5.08358,5.08443,5.08348,5.08443,9000000.0
2007-12-12 04:35:00,5.08504,5.08504,5.08334,5.08405,12000000.0
2007-12-12 04:36:00,5.08391,5.0844,5.08308,5.08318,12000000.0
2007-12-12 04:37:00,5.08409,5.08469,5.08309,5.08354,12000000.0
2007-12-12 04:38:00,5.08477,5.08512,5.08368,5.08426,11000000.0
2007-12-12 04:39:00,5.08418,5.08467,5.08344,5.08396,17000000.0
2007-12-12 04:40:00,5.08416,5.08456,5.08355,5.08355,9000000.0
2007-12-12 04:41:00,5.08401,5.08412,5.08327,5.0839,10000000.0
2007-12-12 04:42:00,5.08418,5.08464,5.0836,5.08379,8000000.0
2007-12-12 04:43:00,5.08399,5.0845,5.08307,5.08387,18000000.0
2007-12-12 04:44:00,5.08384,5.08466,5.0836,5.08448,9000000.0
2007-12-12 04:45:00,5.08518,5.08518,5.08339,5.08464,9000000.0
2007-12-12 04:46:00,5.08465,5.08481,5.08376,5.08404,16000000.0
2007-12-12 04:47:00,5.08526,5.08526,5.08391,5.08419,12000000.0
2007-12-12 04:48:00,5.08469,5.0853,5.08372,5.08404,10000000.0
2007-12-12 04:49:00,5.08385,5.08513,5.08346,5.08396,16000000.0
2007-12-12 04:50:00,5.08318,5.08472,5.08318,5.08373,16000000.0
2007-12-12 04:51:00,5.08443,5.08463,5.08292,5.08297,20000000.0
2007-12-12 04:52:00,5.08262,5.08306,5.08166,5.08266,13000000.0
2007-12-12 04:53:00,5.0827,5.08403,5.08196,5.08403,11000000.0
2007-12-12 04:54:00,5.08331,5.08339,5.08242,5.08302,11000000.0
2007-12-12 04:55:00,5.08197,5.08287,5.08197,5.08287,12000000.0
2007-12-12 04:56:00,5.08284,5.08343,5.08257,5.08303,16000000.0
2007-12-12 04:57:00,5.0832,5.08338,5.08222,5.08264,7000000.0
2007-12-12 04:58:00,5.08229,5.08301,5.08164,5.08227,13000000.0
2007-12-12 04:59:00,5.0826,5.0831,5.08145,5.08187,17000000.0
2007-12-12 05:00:00,5.08152,5.08235,5.08149,5.08216,10000000.0
2007-12-12 05:01:00,5.08221,5.0827,5.08191,5.08244,13000000.0
2007-12-12 05:02:00,5.08139,5.08267,5.08139,5.08255,18000000.0
2007-12-12 05:03:00,5.08224,5.08261,5.08191,5.08253,9000000.0
2007-12-12 05:04:00,5.08212,5.08267,5.08123,5.08167,12000000.0
2007-12-12 05:05:00,5.08193,5.08193,5.08087,5.08087,10000000.0
2007-12-12 05:06:00,5.08189,5.08245,5.08074,5.08074,20000000.0
2007-12-12 05:07:00,5.08065,5.08065,5.08045,5.08065,10000000.0
2007-12-12 05:08:00,5.08056,5.08079,5.08047,5.08062,17000000.0
2007-12-12 05:09:00,5.08202,5.0826,5.08119,5.08181,15000000.0
2007-12-12 05:10:00,5.08123,5.08192,5.08093,5.08114,10000000.0
2007-12-12 05:11:00,5.08192,5.08279,5.08144,5.08275,16000000.0
2007-12-12 05:12:00,5.08154,5.08239,5.08128,5.08221,7000000.0
2007-12-12 05:13:00,5.08198,5.0827,5.08127,5.08207,12000000.0
2007-12-12 05:14:00,5.08206,5.08261,5.08144,5.08155,14000000.0
2007-12-12 05:15:00,5.08197,5.08256,5.08166,5.08214,16000000.0
2007-12-12 05:16:00,5.08179,5.08247,5.08114,5.08114,15000000.0
2007-12-12 05:17:00,5.08165,5.08222,5.08123,5.08149,10000000.0
2007-12-12 05:18:00,5.08166,5.08257,5.08139,5.08226,13000000.0
2007-12-12 05:19:00,5.08263,5.08263,5.08171,5.08196,13000000.0
2007-12-12 05:20:00,5.08157,5.08312,5.08157,5.08211,20000000.0
2007-12-12 05:21:00,5.0827,5.08308,5.08215,5.08215,9000000.0
2007-12-12 05:22:00,5.08302,5.08302,5.08186,5.08195,17000000.0
2007-12-12 05:23:00,5.08126,5.08189,5.08126,5.08189,14000000.0
2007-12-12 05:24:00,5.08213,5.08287,5.08156,5.08226,19000000.0
2007-12-12 05:25:00,5.08173,5.08225,5.08123,5.0821,13000000.0
2007-12-12 05:26:00,5.08185,5.08303,5.08185,5.08303,13000000.0
2007-12-12 05:27:00,5.08309,5.08309,5.08141,5.08266,13000000.0
2007-12-12 05:28:00,5.08295,5.08325,5.08215,5.08253,10000000.0
2007-12-12 05:29:00,5.08311,5.08345,5.08195,5.08195,17000000.0
2007-12-12 05:30:00,5.08279,5.08337,5.0822,5.08337,21000000.0
2007-12-12 05:31:00,5.0819,5.08347,5.0819,5.08245,13000000.0
2007-12-12 05:32:00,5.08368,5.08396,5.08238,5.08396,16000000.0
2007-12-12 05:33:00,5.0827,5.08298,5.08195,5.08257,13000000.0
2007-12-12 05:34:00,5.08169,5.08339,5.08156,5.08339,13000000.0
2007-12-12 05:35:00,5.08322,5.08322,5.08209,5.08306,14000000.0
2007-12-12 05:36:00,5.08284,5.08341,5.08221,5.0827,18000000.0
2007-12-12 05:37:00,5.08293,5.08414,5.08259,5.08272,12000000.0
2007-12-12 05:38:00,5.08319,5.08446,5.0828,5.08369,13000000.0
2007-12-12 05:39:00,5.08378,5.08447,5.08302,5.08428,21000000.0
2007-12-12 05:40:00,5.08334,5.08409,5.08318,5.08381,14000000.0
2007-12-12 05:41:00,5.08356,5.08465,5.08306,5.08312,13000000.0
2007-12-12 05:42:00,5.0837,5.08456,5.08348,5.08411,8000000.0
2007-12-12 05:43:00,5.08344,5.08454,5.08344,5.08422,13000000.0
2007-12-12 05:44:00,5.08401,5.08464,5.08361,5.08363,13000000.0
2007-12-12 05:45:00,5.08447,5.08447,5.08295,5.08355,24000000.0
2007-12-12 05:46:00,5.08417,5.08444,5.08261,5.08444,14000000.0
2007-12-12 05:47:00,5.08352,5.0843,5.08279,5.0843,11000000.0
2007-12-12 05:48:00,5.08342,5.08459,5.08342,5.08421,18000000.0
2007-12-12 05:49:00,5.08425,5.08439,5.08283,5.08338,10000000.0
2007-12-12 05:50:00,5.08307,5.08376,5.08287,5.0836,10000000.0
2007-12-12 05:51:00,5.08283,5.08388,5.08272,5.08286,11000000.0
2007-12-12 05:52:00,5.08245,5.08245,5.08225,5.08225,19000000.0
2007-12-12 05:53:00,5.0825,5.08262,5.08222,5.08248,15000000.0
2007-12-12 05:54:00,5.08432,5.08433,5.08367,5.08409,7000000.0
2007-12-12 05:55:00,5.08453,5.08465,5.08336,5.08336,12000000.0
2007-12-12 05:56:00,5.08369,5.08512,5.08334,5.08507,16000000.0
2007-12-12 05:57:00,5.08506,5.08543,5.08395,5.08435,11000000.0
2007-12-12 05:58:00,5.08437,5.08503,5.08411,5.08421,22000000.0
2007-12-12 05:59:00,5.08458,5.08491,5.084,5.08463,9000000.0
2007-12-12 06:00:00,5.0857,5.0857,5.08398,5.08425,17000000.0
2007-12-12 06:01:00,5.08538,5.08542,5.0833,5.08388,18000000.0
2007-12-12 06:02:00,5.08479,5.08479,5.08322,5.08429,18000000.0
2007-12-12 06:03:00,5.08384,5.08415,5.08332,5.08351,16000000.0
2007-12-12 06:04:00,5.08342,5.0837,5.08263,5.08334,8000000.0
2007-12-12 06:05:00,5.08443,5.08443,5.08286,5.08291,10000000.0
2007-12-12 06:06:00,5.08323,5.08442,5.08276,5.08386,27000000.0
2007-12-12 06:07:00,5.08367,5.08433,5.08285,5.0834,17000000.0
2007-12-12 06:08:00,5.08328,5.08351,5.08244,5.08273,14000000.0
2007-12-12 06:09:00,5.08273,5.08285,5.08254,5.08254,13000000.0
2007-12-12 06:10:00,5.08278,5.08364,5.08176,5.08269,14000000.0
2007-12-12 06:11:00,5.08174,5.08341,5.08173,5.08289,16000000.0
2007-12-12 06:12:00,5.08157,5.08258,5.081,5.08216,17000000.0
2007-12-12 06:13:00,5.08229,5.08304,5.08199,5.0826,14000000.0
2007-12-12 06:14:00,5.0824,5.0836,5.08186,5.08266,12000000.0
2007-12-12 06:15:00,5.08204,5.08339,5.08184,5.08259,13000000.0
2007-12-12 06:16:00,5.08272,5.08402,5.08255,5.08345,14000000.0
2007-12-12 06:17:00,5.08251,5.08343,5.08243,5.0832,11000000.0
2007-12-12 06:18:00,5.08282,5.08412,5.08278,5.08412,12000000.0
2007-12-12 06:19:00,5.08326,5.08396,5.08277,5.08277,19000000.0
2007-12-12 06:20:00,5.08337,5.08402,5.08289,5.08316,11000000.0
2007-12-12 06:21:00,5.08288,5.08451,5.08288,5.08393,9000000.0
2007-12-12 06:22:00,5.08395,5.08498,5.08286,5.08379,22000000.0
2007-12-12 06:23:00,5.08466,5.08466,5.08323,5.08411,18000000.0
2007-12-12 06:24:00,5.0838,5.08458,5.08332,5.08458,8000000.0
2007-12-12 06:25:00,5.08523,5.08534,5.08371,5.08384,9000000.0
2007-12-12 06:26:00,5.08465,5.08545,5.0839,5.08545,13000000.0
2007-12-12 06:27:00,5.08538,5.08538,5.08448,5.08475,15000000.0
2007-12-12 06:28:00,5.08488,5.0857,5.08452,5.08493,18000000.0
2007-12-12 06:29:00,5.08573,5.08583,5.08449,5.08449,16000000.0
2007-12-12 06:30:00,5.08424,5.08536,5.08411,5.08411,10000000.0
2007-12-12 06:31:00,5.08471,5.08568,5.08437,5.08528,13000000.0
2007-12-12 06:32:00,5.08459,5.08556,5.08415,5.08556,10000000.0
2007-12-12 06:33:00,5.08461,5.08482,5.08385,5.08421,10000000.0
2007-12-12 06:34:00,5.08323,5.08471,5.08321,5.08471,15000000.0
2007-12-12 06:35:00,5.08402,5.08579,5.08402,5.08579,13000000.0
2007-12-12 06:36:00,5.08435,5.08527,5.08396,5.08396,23000000.0
2007-12-12 06:37:00,5.08465,5.08465,5.08385,5.0842,11000000.0
2007-12-12 06:38:00,5.08549,5.08578,5.08378,5.08517,17000000.0
2007-12-12 06:39:00,5.08611,5.08611,5.0847,5.08476,8000000.0
2007-12-12 06:40:00,5.08426,5.08557,5.08426,5.08477,15000000.0
2007-12-12 06:41:00,5.08501,5.08536,5.08368,5.08368,15000000.0
2007-12-12 06:42:00,5.08392,5.0846,5.08291,5.0846,16000000.0
2007-12-12 06:43:00,5.08337,5.08392,5.08254,5.08325,12000000.0
2007-12-12 06:44:00,5.0835,5.08403,5.0827,5.08371,13000000.0
2007-12-12 06:45:00,5.08321,5.08378,5.08252,5.08294,14000000.0
2007-12-12 06:46:00,5.08312,5.08374,5.08186,5.08348,12000000.0
2007-12-12 06:47:00,5.08261,5.08301,5.08203,5.0822,11000000.0
2007-12-12 06:48:00,5.08297,5.0836,5.08215,5.0836,15000000.0
2007-12-12 06:49:00,5.08261,5.08298,5.08201,5.08251,17000000.0
2007-12-12 06:50:00,5.08174,5.08326,5.08125,5.08129,13000000.0
2007-12-12 06:51:00,5.0832,5.08331,5.08185,5.08206,8000000.0
2007-12-12 06:52:00,5.08247,5.08299,5.08151,5.08193,14000000.0
2007-12-12 06:53:00,5.08214,5.08278,5.0816,5.08207,13000000.0
2007-12-12 06:54:00,5.08223,5.08235,5.08137,5.08207,8000000.0
2007-12-12 06:55:00,5.08171,5.08234,5.0815,5.0822,10000000.0
2007-12-12 06:56:00,5.08171,5.08296,5.08157,5.08296,11000000.0
2007-12-12 06:57:00,5.08333,5.08333,5.0817,5.08199,17000000.0
2007-12-12 06:58:00,5.08238,5.08311,5.08238,5.08263,12000000.0
2007-12-12 06:59:00,5.08282,5.08331,5.08225,5.08265,14000000.0
2007-12-12 07:00:00,5.08266,5.08317,5.08215,5.08292,11000000.0
2007-12-12 07:01:00,5.08166,5.08287,5.08166,5.08232,10000000.0
2007-12-12 07:02:00,5.08214,5.08214,5.08163,5.08163,14000000.0
2007-12-12 07:03:00,5.08225,5.08245,5.08225,5.08238,7000000.0
2007-12-12 07:04:00,5.08306,5.08329,5.082,5.08265,16000000.0
2007-12-12 07:05:00,5.0828,5.08332,5.08214,5.08214,15000000.0
2007-12-12 07:06:00,5.08293,5.08325,5.08222,5.08287,16000000.0
2007-12-12 07:07:00,5.08348,5.08348,5.08212,5.08218,12000000.0
2007-12-12 07:08:00,5.08236,5.08355,5.08218,5.08316,8000000.0
2007-12-12 07:09:00,5.08362,5.08362,5.08194,5.08194,8000000.0
2007-12-12 07:10:00,5.08288,5.08348,5.08213,5.08286,16000000.0
2007-12-12 07:11:00,5.08247,5.08247,5.08206,5.08213,17000000.0
2007-12-12 07:12:00,5.08289,5.08348,5.08248,5.08344,20000000.0
2007-12-12 07:13:00,5.08305,5.08365,5.0822,5.08224,18000000.0
2007-12-12 07:14:00,5.08182,5.08328,5.08182,5.08261,11000000.0
2007-12-12 07:15:00,5.08367,5.08367,5.08246,5.08325,18000000.0
2007-12-12 07:16:00,5.08334,5.08334,5.08219,5.08276,18000000.0
2007-12-12 07:17:00,5.08256,5.0841,5.08256,5.08349,12000000.0
2007-12-12 07:18:00,5.08306,5.0848,5.08306,5.08331,18000000.0
2007-12-12 07:19:00,5.08372,5.0843,5.0835,5.08394,14000000.0
2007-12-12 07:20:00,5.08422,5.08422,5.08265,5.08344,18000000.0
2007-12-12 07:21:00,5.08356,5.0841,5.08266,5.08291,13000000.0
2007-12-12 07:22:00,5.08299,5.08413,5.08257,5.08257,14000000.0
2007-12-12 07:23:00,5.08337,5.08469,5.08269,5.08469,15000000.0
2007-12-12 07:24:00,5.08387,5.08461,5.08297,5.08395,16000000.0
2007-12-12 07:25:00,5.0848,5.0849,5.08333,5.08355,15000000.0
2007-12-12 07:26:00,5.08231,5.08356,5.08188,5.08204,13000000.0
2007-12-12 07:27:00,5.08284,5.08284,5.08125,5.08145,12000000.0
2007-12-12 07:28:00,5.08052,5.08182,5.08008,5.08055,22000000.0
2007-12-12 07:29:00,5.08003,5.08202,5.07999,5.08021,16000000.0
2007-12-12 07:30:00,5.08159,5.0819,5.07996,5.08068,14000000.0
2007-12-12 07:31:00,5.08072,5.08093,5.07956,5.08007,13000000.0
2007-12-12 07:32:00,5.08057,5.08089,5.07999,5.08086,9000000.0
2007-12-12 07:33:00,5.08031,5.08065,5.07935,5.07944,7000000.0
2007-12-12 07:34:00,5.07967,5.08058,5.07944,5.07986,18000000.0
2007-12-12 07:35:00,5.07897,5.0806,5.07897,5.07944,9000000.0
2007-12-12 07:36:00,5.08042,5.08106,5.08,5.08065,13000000.0
2007-12-12 07:37:00,5.08014,5.08073,5.07969,5.07972,11000000.0
2007-12-12 07:38:00,5.07997,5.0807,5.07964,5.08002,11000000.0
2007-12-12 07:39:00,5.0793,5.08079,5.07925,5.07984,19000000.0
2007-12-12 07:40:00,5.07945,5.07973,5.07813,5.07813,11000000.0
2007-12-12 07:41:00,5.07719,5.07774,5.07486,5.07556,7000000.0
2007-12-12 07:42:00,5.07647,5.07676,5.07523,5.07608,13000000.0
2007-12-12 07:43:00,5.0752,5.07626,5.0743,5.07454,14000000.0
2007-12-12 07:44:00,5.07586,5.07775,5.07533,5.07775,10000000.0
2007-12-12 07:45:00,5.07625,5.07716,5.07595,5.07671,8000000.0
2007-12-12 07:46:00,5.07614,5.07745,5.07505,5.07635,13000000.0
2007-12-12 07:47:00,5.07542,5.07666,5.07486,5.0749,15000000.0
2007-12-12 07:48:00,5.07619,5.07619,5.07524,5.07524,13000000.0
2007-12-12 07:49:00,5.07533,5.07567,5.07419,5.07425,10000000.0
2007-12-12 07:50:00,5.07504,5.07569,5.07413,5.07464,17000000.0
2007-12-12 07:51:00,5.07491,5.0761,5.07491,5.07564,16000000.0
2007-12-12 07:52:00,5.07565,5.07592,5.0744,5.07589,13000000.0
2007-12-12 07:53:00,5.07459,5.07654,5.07459,5.07573,10000000.0
2007-12-12 07:54:00,5.07496,5.07571,5.07487,5.07517,11000000.0
2007-12-12 07:55:00,5.07435,5.07535,5.07393,5.0745,12000000.0
2007-12-12 07:56:00,5.07376,5.0755,5.07353,5.07429,13000000.0
2007-12-12 07:57:00,5.07548,5.0762,5.07493,5.07591,8000000.0
2007-12-12 07:58:00,5.07575,5.07613,5.07481,5.07558,14000000.0
2007-12-12 07:59:00,5.0754,5.07611,5.07445,5.07546,15000000.0
2007-12-12 08:00:00,5.07536,5.07633,5.07517,5.07609,10000000.0
2007-12-12 08:01:00,5.07609,5.07709,5.07549,5.07633,13000000.0
2007-12-12 08:02:00,5.07723,5.07838,5.07685,5.07685,14000000.0
2007-12-12 08:03:00,5.07812,5.07835,5.07688,5.07747,12000000.0
2007-12-12 08:04:00,5.07772,5.07797,5.07647,5.07696,16000000.0
2007-12-12 08:05:00,5.07795,5.07809,5.07706,5.07796,14000000.0
2007-12-12 08:06:00,5.07838,5.07838,5.07681,5.07778,19000000.0
2007-12-12 08:07:00,5.07755,5.07755,5.07564,5.07564,19000000.0
2007-12-12 08:08:00,5.07674,5.07752,5.07634,5.07752,11000000.0
2007-12-12 08:09:00,5.0767,5.07709,5.07556,5.07571,10000000.0
2007-12-12 08:10:00,5.07637,5.07708,5.07606,5.07672,16000000.0
2007-12-12 08:11:00,5.07752,5.07766,5.07745,5.07745,9000000.0
2007-12-12 08:12:00,5.07721,5.07721,5.0758,5.07672,10000000.0
2007-12-12 08:13:00,5.07675,5.07724,5.07634,5.07669,11000000.0
2007-12-12 08:14:00,5.07648,5.0771,5.07559,5.07636,12000000.0
2007-12-12 08:15:00,5.07687,5.07687,5.07513,5.07584,15000000.0
2007-12-12 08:16:00,5.07579,5.07671,5.07566,5.0761,14000000.0
2007-12-12 08:17:00,5.07654,5.0769,5.07608,5.07687,10000000.0
2007-12-12 08:18:00,5.07623,5.07635,5.07541,5.07552,9000000.0
2007-12-12 08:19:00,5.0759,5.07627,5.07513,5.07602,11000000.0
2007-12-12 08:20:00,5.07604,5.07604,5.07427,5.07554,11000000.0
2007-12-12 08:21:00,5.07553,5.07644,5.07514,5.07627,20000000.0
2007-12-12 08:22:00,5.0764,5.0768,5.07586,5.07617,8000000.0
2007-12-12 08:23:00,5.07645,5.077,5.07645,5.07675,12000000.0
2007-12-12 08:24:00,5.07737,5.07794,5.0767,5.07759,13000000.0
2007-12-12 08:25:00,5.07709,5.07807,5.07692,5.07729,12000000.0
2007-12-12 08:26:00,5.07775,5.0778,5.07719,5.07752,13000000.0
2007-12-12 08:27:00,5.07813,5.07816,5.07648,5.07746,11000000.0
2007-12-12 08:28:00,5.07588,5.07682,5.07581,5.07601,8000000.0
2007-12-12 08:29:00,5.0764,5.0764,5.07516,5.07569,12000000.0
2007-12-12 08:30:00,5.07585,5.07591,5.07463,5.07558,11000000.0
2007-12-12 08:31:00,5.0763,5.07632,5.07513,5.07632,10000000.0
2007-12-12 08:32:00,5.07623,5.07624,5.07494,5.07494,13000000.0
2007-12-12 08:33:00,5.07519,5.07519,5.07337,5.07369,11000000.0
2007-12-12 08:34:00,5.07398,5.07472,5.07312,5.07447,17000000.0
2007-12-12 08:35:00,5.07341,5.07398,5.06969,5.07398,11000000.0
2007-12-12 08:36:00,5.07487,5.07487,5.07374,5.07419,10000000.0
2007-12-12 08:37:00,5.07386,5.07438,5.07343,5.074,9000000.0
2007-12-12 08:38:00,5.07476,5.07476,5.07279,5.07326,18000000.0
2007-12-12 08:39:00,5.07279,5.07326,5.0721,5.07263,8000000.0
2007-12-12 08:40:00,5.07377,5.07377,5.0728,5.07323,7000000.0
2007-12-12 08:41:00,5.0727,5.0734,5.07193,5.07265,16000000.0
2007-12-12 08:42:00,5.07227,5.07227,5.07013,5.07111,14000000.0
2007-12-12 08:43:00,5.07224,5.07224,5.0703,5.07159,12000000.0
2007-12-12 08:44:00,5.07139,5.0717,5.07038,5.07167,9000000.0
2007-12-12 08:45:00,5.07126,5.07288,5.07086,5.07258,18000000.0
2007-12-12 08:46:00,5.07227,5.07277,5.07088,5.07167,14000000.0
2007-12-12 08:47:00,5.07109,5.07284,5.07101,5.07203,18000000.0
2007-12-12 08:48:00,5.07108,5.07238,5.0708,5.07238,12000000.0
2007-12-12 08:49:00,5.07132,5.07234,5.07091,5.07234,14000000.0
2007-12-12 08:50:00,5.07244,5.07244,5.07119,5.07143,16000000.0
2007-12-12 08:51:00,5.07133,5.0732,5.07118,5.07201,21000000.0
2007-12-12 08:52:00,5.07129,5.0722,5.07026,5.07123,20000000.0
2007-12-12 08:53:00,5.07126,5.07181,5.07085,5.07172,7000000.0
2007-12-12 08:54:00,5.07155,5.07265,5.07145,5.07179,17000000.0
2007-12-12 08:55:00,5.07312,5.0732,5.07172,5.07277,12000000.0
2007-12-12 08:56:00,5.07296,5.07374,5.07245,5.07298,17000000.0
2007-12-12 08:57:00,5.07347,5.07425,5.07315,5.07343,16000000.0
2007-12-12 08:58:00,5.07432,5.07446,5.07288,5.07446,12000000.0
2007-12-12 08:59:00,5.0746,5.0746,5.07208,5.0733,13000000.0
2007-12-12 09:00:00,5.0735,5.07406,5.07214,5.0723,17000000.0
2007-12-12 09:01:00,5.07158,5.07341,5.0715,5.07341,13000000.0
2007-12-12 09:02:00,5.07351,5.07351,5.07179,5.07194,8000000.0
2007-12-12 09:03:00,5.07252,5.074,5.07214,5.07335,16000000.0
2007-12-12 09:04:00,5.07156,5.07277,5.07108,5.07175,8000000.0
2007-12-12 09:05:00,5.07201,5.07263,5.07142,5.07142,11000000.0
2007-12-12 09:06:00,5.07254,5.07259,5.07147,5.07176,10000000.0
2007-12-12 09:07:00,5.07182,5.0727,5.07149,5.07189,10000000.0
2007-12-12 09:08:00,5.07138,5.07263,5.07086,5.07086,19000000.0
2007-12-12 09:09:00,5.07233,5.07249,5.07126,5.0716,16000000.0
2007-12-12 09:10:00,5.07216,5.07242,5.071,5.0711,8000000.0
2007-12-12 09:11:00,5.07135,5.07135,5.06905,5.06905,11000000.0
2007-12-12 09:12:00,5.07008,5.07008,5.06826,5.06976,16000000.0
2007-12-12 09:13:00,5.06974,5.06994,5.0685,5.0685,15000000.0
2007-12-12 09:14:00,5.0693,5.06968,5.06823,5.06964,17000000.0
2007-12-12 09:15:00,5.06889,5.07046,5.06871,5.06988,12000000.0
2007-12-12 09:16:00,5.06942,5.06956,5.06736,5.06817,14000000.0
2007-12-12 09:17:00,5.06748,5.06985,5.06633,5.06721,14000000.0
2007-12-12 09:18:00,5.06687,5.06687,5.06512,5.06603,18000000.0
2007-12-12 09:19:00,5.06602,5.06619,5.06382,5.06487,14000000.0
2007-12-12 09:20:00,5.06535,5.0677,5.06535,5.0677,18000000.0
2007-12-12 09:21:00,5.06776,5.06806,5.06641,5.06693,17000000.0
2007-12-12 09:22:00,5.06844,5.06952,5.06708,5.06928,13000000.0
2007-12-12 09:23:00,5.06845,5.06965,5.06816,5.06895,12000000.0
2007-12-12 09:24:00,5.06707,5.06874,5.06641,5.06851,14000000.0
2007-12-12 09:25:00,5.06823,5.06823,5.06073,5.0646,9000000.0
2007-12-12 09:26:00,5.06629,5.06678,5.06529,5.06673,13000000.0
2007-12-12 09:27:00,5.06775,5.06775,5.06575,5.06625,13000000.0
2007-12-12 09:28:00,5.06564,5.06658,5.06438,5.06658,19000000.0
2007-12-12 09:29:00,5.06684,5.06704,5.06518,5.0652,14000000.0
2007-12-12 09:30:00,5.06562,5.06562,5.06395,5.06527,15000000.0
2007-12-12 09:31:00,5.06375,5.06502,5.06312,5.06502,11000000.0
2007-12-12 09:32:00,5.06422,5.06505,5.06322,5.06383,16000000.0
2007-12-12 09:33:00,5.0638,5.06478,5.06289,5.06401,9000000.0
2007-12-12 09:34:00,5.06249,5.06329,5.05941,5.06153,18000000.0
2007-12-12 09:35:00,5.06288,5.06335,5.06141,5.06224,14000000.0
2007-12-12 09:36:00,5.06244,5.06319,5.06173,5.06278,16000000.0
2007-12-12 09:37:00,5.06253,5.06321,5.06155,5.062,20000000.0
2007-12-12 09:38:00,5.06192,5.06265,5.06173,5.06241,19000000.0
2007-12-12 09:39:00,5.06236,5.06327,5.06163,5.06176,16000000.0
2007-12-12 09:40:00,5.06296,5.06296,5.06166,5.06244,12000000.0
2007-12-12 09:41:00,5.06284,5.06351,5.06189,5.06331,18000000.0
2007-12-12 09:42:00,5.06391,5.06408,5.06268,5.06344,16000000.0
2007-12-12 09:43:00,5.06346,5.06458,5.06285,5.06431,15000000.0
2007-12-12 09:44:00,5.06298,5.06431,5.06298,5.06311,13000000.0
2007-12-12 09:45:00,5.06383,5.06499,5.06281,5.06331,13000000.0
2007-12-12 09:46:00,5.06527,5.06527,5.06397,5.06477,17000000.0
2007-12-12 09:47:00,5.06548,5.06566,5.06387,5.06544,13000000.0
2007-12-12 09:48:00,5.06608,5.06608,5.0644,5.06526,16000000.0
2007-12-12 09:49:00,5.06513,5.06514,5.06409,5.06455,17000000.0
2007-12-12 09:50:00,5.06514,5.06514,5.0635,5.06462,12000000.0
2007-12-12 09:51:00,5.06365,5.06554,5.0632,5.06367,16000000.0
2007-12-12 09:52:00,5.06395,5.06462,5.06296,5.0637,16000000.0
2007-12-12 09:53:00,5.0622,5.06396,5.0619,5.06396,15000000.0
2007-12-12 09:54:00,5.06499,5.06681,5.06353,5.06419,15000000.0
2007-12-12 09:55:00,5.066,5.0668,5.0645,5.06458,15000000.0
2007-12-12 09:56:00,5.06538,5.0659,5.06421,5.06421,17000000.0
2007-12-12 09:57:00,5.06468,5.06743,5.06468,5.06703,12000000.0
2007-12-12 09:58:00,5.06605,5.06758,5.06599,5.06706,14000000.0
2007-12-12 09:59:00,5.06785,5.06843,5.06631,5.0667,10000000.0
2007-12-12 10:00:00,5.06914,5.06947,5.06836,5.06947,11000000.0
2007-12-12 10:01:00,5.06873,5.07007,5.06831,5.06972,24000000.0
2007-12-12 10:02:00,5.07009,5.07249,5.0694,5.07186,14000000.0
2007-12-12 10:03:00,5.07125,5.0742,5.06938,5.0742,16000000.0
2007-12-12 10:04:00,5.07609,5.07687,5.07412,5.07632,10000000.0
2007-12-12 10:05:00,5.07633,5.07654,5.07253,5.0734,10000000.0
2007-12-12 10:06:00,5.07313,5.07406,5.07245,5.07406,9000000.0
2007-12-12 10:07:00,5.07311,5.07321,5.07183,5.0727,11000000.0
2007-12-12 10:08:00,5.07353,5.07399,5.07168,5.07362,9000000.0
2007-12-12 10:09:00,5.07517,5.07593,5.07303,5.07593,11000000.0
2007-12-12 10:10:00,5.07539,5.07683,5.07481,5.07557,15000000.0
2007-12-12 10:11:00,5.07403,5.07538,5.07376,5.07401,16000000.0
2007-12-12 10:12:00,5.07398,5.07437,5.07303,5.07434,19000000.0
2007-12-12 10:13:00,5.07274,5.07606,5.07274,5.0757,9000000.0
2007-12-12 10:14:00,5.07603,5.07603,5.0739,5.07465,11000000.0
2007-12-12 10:15:00,5.07364,5.07447,5.07347,5.07409,8000000.0
2007-12-12 10:16:00,5.07338,5.07338,5.07036,5.07114,17000000.0
2007-12-12 10:17:00,5.07164,5.07201,5.07031,5.07149,16000000.0
2007-12-12 10:18:00,5.07066,5.07204,5.07037,5.0718,16000000.0
2007-12-12 10:19:00,5.07084,5.07263,5.07084,5.07232,17000000.0
2007-12-12 10:20:00,5.07337,5.07488,5.07207,5.07275,16000000.0
2007-12-12 10:21:00,5.07354,5.07422,5.07293,5.07402,7000000.0
2007-12-12 10:22:00,5.07362,5.07408,5.07294,5.07301,10000000.0
2007-12-12 10:23:00,5.07467,5.07577,5.07401,5.07526,14000000.0
2007-12-12 10:24:00,5.07525,5.07563,5.07346,5.07435,13000000.0
2007-12-12 10:25:00,5.07427,5.07492,5.07345,5.07345,12000000.0
2007-12-12 10:26:00,5.07471,5.07568,5.07392,5.07568,11000000.0
2007-12-12 10:27:00,5.07543,5.07648,5.07396,5.07465,13000000.0
2007-12-12 10:28:00,5.07592,5.07592,5.07444,5.07461,13000000.0
2007-12-12 10:29:00,5.07611,5.07632,5.07468,5.07603,11000000.0
2007-12-12 10:30:00,5.07539,5.07571,5.07445,5.07538,9000000.0
2007-12-12 10:31:00,5.07547,5.07547,5.07391,5.07423,16000000.0
2007-12-12 10:32:00,5.07491,5.07551,5.07352,5.07544,9000000.0
2007-12-12 10:33:00,5.07624,5.07828,5.07483,5.07736,12000000.0
2007-12-12 10:34:00,5.07859,5.07859,5.07473,5.075,11000000.0
2007-12-12 10:35:00,5.07666,5.07864,5.07548,5.07769,17000000.0
2007-12-12 10:36:00,5.07599,5.0764,5.07493,5.076,10000000.0
2007-12-12 10:37:00,5.07462,5.07657,5.0739,5.0739,15000000.0
2007-12-12 10:38:00,5.07557,5.07646,5.07481,5.07541,17000000.0
2007-12-12 10:39:00,5.07668,5.07704,5.07528,5.07667,13000000.0
2007-12-12 10:40:00,5.0765,5.0765,5.07536,5.07595,10000000.0
2007-12-12 10:41:00,5.07676,5.07676,5.07526,5.07572,15000000.0
2007-12-12 10:42:00,5.07572,5.07662,5.07424,5.07488,12000000.0
2007-12-12 10:43:00,5.07523,5.07605,5.07417,5.07479,13000000.0
2007-12-12 10:44:00,5.07477,5.07645,5.07449,5.07513,12000000.0
2007-12-12 10:45:00,5.07512,5.07649,5.07488,5.07544,13000000.0
2007-12-12 10:46:00,5.0752,5.07621,5.07474,5.07491,13000000.0
2007-12-12 10:47:00,5.07631,5.07632,5.07516,5.07516,7000000.0
2007-12-12 10:48:00,5.07612,5.07612,5.07444,5.07529,12000000.0
2007-12-12 10:49:00,5.07504,5.07559,5.07416,5.07416,10000000.0
2007-12-12 10:50:00,5.07539,5.07637,5.07451,5.07451,14000000.0
2007-12-12 10:51:00,5.07447,5.07536,5.07392,5.07392,11000000.0
2007-12-12 10:52:00,5.07545,5.07588,5.07459,5.07567,20000000.0
2007-12-12 10:53:00,5.07483,5.07651,5.07473,5.07505,9000000.0
2007-12-12 10:54:00,5.07514,5.0757,5.07451,5.07549,18000000.0
2007-12-12 10:55:00,5.07508,5.07553,5.07426,5.07502,10000000.0
2007-12-12 10:56:00,5.07441,5.07569,5.07427,5.07427,11000000.0
2007-12-12 10:57:00,5.07561,5.07575,5.07442,5.07455,8000000.0
2007-12-12 10:58:00,5.07488,5.07517,5.07417,5.07494,10000000.0
2007-12-12 10:59:00,5.07453,5.07494,5.07343,5.07346,10000000.0
2007-12-12 11:00:00,5.07343,5.0736,5.07241,5.07339,15000000.0
2007-12-12 11:01:00,5.0743,5.07493,5.073,5.0746,12000000.0
2007-12-12 11:02:00,5.07409,5.07525,5.07403,5.07464,8000000.0
2007-12-12 11:03:00,5.07601,5.07601,5.07472,5.07488,11000000.0
2007-12-12 11:04:00,5.07612,5.07615,5.07384,5.07423,15000000.0
2007-12-12 11:05:00,5.07524,5.07558,5.07394,5.07488,17000000.0
2007-12-12 11:06:00,5.07531,5.07549,5.0743,5.07524,12000000.0
2007-12-12 11:07:00,5.07494,5.0758,5.07393,5.07496,11000000.0
2007-12-12 11:08:00,5.07498,5.07652,5.07449,5.07556,22000000.0
2007-12-12 11:09:00,5.07637,5.07699,5.07567,5.0758,9000000.0
2007-12-12 11:10:00,5.0768,5.07737,5.07602,5.07653,16000000.0
2007-12-12 11:11:00,5.07723,5.07742,5.07638,5.07704,7000000.0
2007-12-12 11:12:00,5.07692,5.0775,5.07595,5.07669,15000000.0
2007-12-12 11:13:00,5.07632,5.07785,5.07614,5.07785,11000000.0
2007-12-12 11:14:00,5.07772,5.07772,5.07634,5.07752,18000000.0
2007-12-12 11:15:00,5.07758,5.07758,5.07478,5.07478,11000000.0
2007-12-12 11:16:00,5.07491,5.07616,5.07419,5.07456,13000000.0
2007-12-12 11:17:00,5.07481,5.07712,5.07442,5.07594,13000000.0
2007-12-12 11:18:00,5.07583,5.07601,5.07532,5.07556,9000000.0
2007-12-12 11:19:00,5.07489,5.07625,5.07489,5.0757,17000000.0
2007-12-12 11:20:00,5.07612,5.07662,5.0753,5.07657,14000000.0
2007-12-12 11:21:00,5.07674,5.07684,5.07539,5.07636,14000000.0
2007-12-12 11:22:00,5.07645,5.0769,5.07529,5.0769,22000000.0
2007-12-12 11:23:00,5.07533,5.07635,5.07533,5.07567,8000000.0
2007-12-12 11:24:00,5.07678,5.07692,5.07545,5.07621,18000000.0
2007-12-12 11:25:00,5.0769,5.07727,5.07598,5.07727,9000000.0
2007-12-12 11:26:00,5.07517,5.0773,5.07516,5.07598,15000000.0
2007-12-12 11:27:00,5.07528,5.07679,5.07528,5.07657,10000000.0
2007-12-12 11:28:00,5.07645,5.0769,5.07552,5.07672,13000000.0
2007-12-12 11:29:00,5.07564,5.07649,5.07506,5.07623,17000000.0
2007-12-12 11:30:00,5.07648,5.07703,5.07534,5.07696,13000000.0
2007-12-12 11:31:00,5.07701,5.07717,5.07578,5.07704,12000000.0
2007-12-12 11:32:00,5.07514,5.07699,5.07465,5.07699,20000000.0
2007-12-12 11:33:00,5.07667,5.07738,5.07558,5.07678,16000000.0
2007-12-12 11:34:00,5.07696,5.07696,5.07515,5.07516,13000000.0
2007-12-12 11:35:00,5.07596,5.07596,5.07424,5.07561,14000000.0
2007-12-12 11:36:00,5.07511,5.07608,5.07463,5.07518,11000000.0
2007-12-12 11:37:00,5.07562,5.07621,5.07385,5.07466,16000000.0
2007-12-12 11:38:00,5.07432,5.07488,5.07342,5.0745,8000000.0
2007-12-12 11:39:00,5.07493,5.07505,5.07338,5.07443,11000000.0
2007-12-12 11:40:00,5.07416,5.075,5.07338,5.07465,12000000.0
2007-12-12 11:41:00,5.07504,5.07504,5.07316,5.07457,10000000.0
2007-12-12 11:42:00,5.07321,5.07462,5.07308,5.07462,10000000.0
2007-12-12 11:43:00,5.07288,5.07462,5.07254,5.07254,17000000.0
2007-12-12 11:44:00,5.07419,5.07434,5.0726,5.0726,15000000.0
2007-12-12 11:45:00,5.07402,5.07402,5.0724,5.0724,16000000.0
2007-12-12 11:46:00,5.07345,5.07424,5.07294,5.07363,7000000.0
2007-12-12 11:47:00,5.07556,5.07595,5.07399,5.07442,16000000.0
2007-12-12 11:48:00,5.07435,5.075,5.07322,5.07373,13000000.0
2007-12-12 11:49:00,5.07467,5.07479,5.07362,5.07439,10000000.0
2007-12-12 11:50:00,5.0745,5.07492,5.07351,5.07351,12000000.0
2007-12-12 11:51:00,5.07469,5.07565,5.07368,5.0755,14000000.0
2007-12-12 11:52:00,5.07515,5.07588,5.07389,5.07458,18000000.0
2007-12-12 11:53:00,5.07407,5.07502,5.07289,5.07403,16000000.0
2007-12-12 11:54:00,5.07481,5.07515,5.0733,5.07341,8000000.0
2007-12-12 11:55:00,5.07407,5.07515,5.07407,5.07457,8000000.0
2007-12-12 11:56:00,5.07419,5.07525,5.07394,5.07513,8000000.0
2007-12-12 11:57:00,5.07464,5.07535,5.07399,5.07438,11000000.0
2007-12-12 11:58:00,5.07471,5.07587,5.07451,5.07468,14000000.0
2007-12-12 11:59:00,5.07501,5.07528,5.0742,5.07528,11000000.0
2007-12-12 12:00:00,5.07363,5.07509,5.07363,5.07437,15000000.0
2007-12-12 12:01:00,5.07433,5.07546,5.07398,5.07542,13000000.0
2007-12-12 12:02:00,5.07535,5.07535,5.07323,5.07363,15000000.0
2007-12-12 12:03:00,5.07491,5.07522,5.07306,5.07454,11000000.0
2007-12-12 12:04:00,5.07285,5.07336,5.07233,5.07336,9000000.0
2007-12-12 12:05:00,5.07344,5.07344,5.07135,5.07263,9000000.0
2007-12-12 12:06:00,5.07196,5.07237,5.07045,5.07151,15000000.0
2007-12-12 12:07:00,5.07046,5.07187,5.07032,5.07187,11000000.0
2007-12-12 12:08:00,5.07198,5.07201,5.07049,5.0705,8000000.0
2007-12-12 12:09:00,5.0702,5.07162,5.07003,5.07121,18000000.0
2007-12-12 12:10:00,5.07076,5.07129,5.06991,5.07129,14000000.0
2007-12-12 12:11:00,5.07128,5.07187,5.07055,5.07187,9000000.0
2007-12-12 12:12:00,5.07167,5.07224,5.07044,5.07172,18000000.0
2007-12-12 12:13:00,5.07126,5.07221,5.07029,5.07221,12000000.0
2007-12-12 12:14:00,5.07163,5.07273,5.0712,5.07273,10000000.0
2007-12-12 12:15:00,5.07311,5.07313,5.0714,5.07209,8000000.0
2007-12-12 12:16:00,5.07181,5.07285,5.07021,5.07021,14000000.0
2007-12-12 12:17:00,5.07127,5.07173,5.07037,5.07115,13000000.0
2007-12-12 12:18:00,5.07181,5.07205,5.07074,5.07172,10000000.0
2007-12-12 12:19:00,5.07192,5.07192,5.06999,5.07188,11000000.0
2007-12-12 12:20:00,5.07035,5.0709,5.06971,5.0709,8000000.0
2007-12-12 12:21:00,5.07016,5.07146,5.06928,5.06965,20000000.0
2007-12-12 12:22:00,5.0698,5.07158,5.0698,5.06995,14000000.0
2007-12-12 12:23:00,5.0699,5.07135,5.0699,5.07135,11000000.0
2007-12-12 12:24:00,5.07163,5.07163,5.07027,5.07078,17000000.0
2007-12-12 12:25:00,5.06993,5.07101,5.06944,5.07021,12000000.0
2007-12-12 12:26:00,5.07095,5.07096,5.06975,5.07032,7000000.0
2007-12-12 12:27:00,5.07053,5.07091,5.0698,5.07037,7000000.0
2007-12-12 12:28:00,5.06959,5.07175,5.06959,5.07175,19000000.0
2007-12-12 12:29:00,5.06998,5.07149,5.06995,5.07094,12000000.0
2007-12-12 12:30:00,5.07116,5.07116,5.0695,5.07006,10000000.0
2007-12-12 12:31:00,5.07054,5.07054,5.069,5.07005,12000000.0
2007-12-12 12:32:00,5.07011,5.07102,5.06953,5.06971,12000000.0
2007-12-12 12:33:00,5.06836,5.06941,5.06825,5.06871,15000000.0
2007-12-12 12:34:00,5.06809,5.06883,5.06642,5.06797,12000000.0
2007-12-12 12:35:00,5.06819,5.06926,5.06682,5.06682,12000000.0
2007-12-12 12:36:00,5.06727,5.0682,5.06684,5.0682,15000000.0
2007-12-12 12:37:00,5.06867,5.06887,5.06707,5.06887,8000000.0
2007-12-12 12:38:00,5.06877,5.06976,5.06755,5.06976,15000000.0
2007-12-12 12:39:00,5.06963,5.07035,5.06858,5.0691,14000000.0
2007-12-12 12:40:00,5.06911,5.06966,5.06845,5.06892,18000000.0
2007-12-12 12:41:00,5.06855,5.06985,5.06838,5.0686,11000000.0
2007-12-12 12:42:00,5.06886,5.0706,5.06886,5.06915,17000000.0
2007-12-12 12:43:00,5.07089,5.07107,5.07007,5.07078,11000000.0
2007-12-12 12:44:00,5.06988,5.07095,5.06916,5.07081,13000000.0
2007-12-12 12:45:00,5.06985,5.0709,5.06957,5.07084,10000000.0
2007-12-12 12:46:00,5.06857,5.07039,5.06857,5.06897,20000000.0
2007-12-12 12:47:00,5.0704,5.0704,5.06902,5.06941,10000000.0
2007-12-12 12:48:00,5.06955,5.07082,5.06937,5.07074,10000000.0
2007-12-12 12:49:00,5.07079,5.07086,5.06919,5.07007,15000000.0
2007-12-12 12:50:00,5.07083,5.07085,5.06887,5.06957,14000000.0
2007-12-12 12:51:00,5.0708,5.07131,5.06978,5.07045,14000000.0
2007-12-12 12:52:00,5.06938,5.07133,5.06938,5.0698,9000000.0
2007-12-12 12:53:00,5.07128,5.07145,5.0706,5.07137,9000000.0
2007-12-12 12:54:00,5.07152,5.07223,5.06989,5.07223,20000000.0
2007-12-12 12:55:00,5.07048,5.07049,5.06901,5.07013,12000000.0
2007-12-12 12:56:00,5.06897,5.07076,5.06874,5.07062,7000000.0
2007-12-12 12:57:00,5.07064,5.07083,5.06937,5.07083,13000000.0
2007-12-12 12:58:00,5.0706,5.0706,5.06877,5.07036,16000000.0
2007-12-12 12:59:00,5.06916,5.07021,5.06898,5.0695,14000000.0
2007-12-12 13:00:00,5.06974,5.07113,5.06942,5.07063,12000000.0
2007-12-12 13:01:00,5.07077,5.07079,5.0697,5.07006,17000000.0
2007-12-12 13:02:00,5.07006,5.07091,5.06979,5.07091,10000000.0
2007-12-12 13:03:00,5.06976,5.07135,5.06976,5.07135,22000000.0
2007-12-12 13:04:00,5.07012,5.07163,5.07001,5.07106,20000000.0
2007-12-12 13:05:00,5.07158,5.07168,5.07001,5.07067,14000000.0
2007-12-12 13:06:00,5.07161,5.07229,5.07067,5.07141,17000000.0
2007-12-12 13:07:00,5.07152,5.07219,5.07062,5.07114,22000000.0
2007-12-12 13:08:00,5.07107,5.07205,5.07078,5.07198,12000000.0
2007-12-12 13:09:00,5.07148,5.07246,5.07099,5.07236,12000000.0
2007-12-12 13:10:00,5.07201,5.07232,5.07127,5.07231,20000000.0
2007-12-12 13:11:00,5.07118,5.07264,5.07118,5.07231,12000000.0
2007-12-12 13:12:00,5.07209,5.0727,5.0712,5.07178,16000000.0
2007-12-12 13:13:00,5.07069,5.07165,5.07017,5.07165,14000000.0
2007-12-12 13:14:00,5.07201,5.07244,5.07101,5.07244,17000000.0
2007-12-12 13:15:00,5.07167,5.0746,5.07167,5.07444,7000000.0
2007-12-12 13:16:00,5.0742,5.07426,5.07207,5.07207,9000000.0
2007-12-12 13:17:00,5.07237,5.07344,5.07201,5.07277,15000000.0
2007-12-12 13:18:00,5.07261,5.07412,5.07213,5.07288,17000000.0
2007-12-12 13:19:00,5.07302,5.07404,5.07254,5.07332,15000000.0
2007-12-12 13:20:00,5.07416,5.07431,5.07272,5.07325,12000000.0
2007-12-12 13:21:00,5.07397,5.07398,5.0722,5.0722,24000000.0
2007-12-12 13:22:00,5.07285,5.07442,5.07253,5.07351,12000000.0
2007-12-12 13:23:00,5.07185,5.07403,5.07185,5.0728,12000000.0
2007-12-12 13:24:00,5.07311,5.07454,5.073,5.07361,18000000.0
2007-12-12 13:25:00,5.074,5.07485,5.07313,5.07485,12000000.0
2007-12-12 13:26:00,5.0747,5.07471,5.07332,5.07332,12000000.0
2007-12-12 13:27:00,5.07405,5.0747,5.0735,5.07458,9000000.0
2007-12-12 13:28:00,5.07338,5.07517,5.07338,5.07484,15000000.0
2007-12-12 13:29:00,5.07477,5.07477,5.07347,5.0735,14000000.0
2007-12-12 13:30:00,5.07324,5.07426,5.07324,5.07416,11000000.0
2007-12-12 13:31:00,5.07443,5.07478,5.07378,5.07407,11000000.0
2007-12-12 13:32:00,5.07457,5.07507,5.07376,5.07507,8000000.0
2007-12-12 13:33:00,5.07505,5.07534,5.07497,5.07511,14000000.0
2007-12-12 13:34:00,5.07427,5.0745,5.07373,5.07401,11000000.0
2007-12-12 13:35:00,5.07343,5.07465,5.07343,5.07371,16000000.0
2007-12-12 13:36:00,5.07466,5.07528,5.0742,5.07464,8000000.0
2007-12-12 13:37:00,5.07534,5.07534,5.07366,5.07452,17000000.0
2007-12-12 13:38:00,5.07486,5.0751,5.07357,5.07402,14000000.0
2007-12-12 13:39:00,5.07434,5.07494,5.07393,5.07494,10000000.0
2007-12-12 13:40:00,5.07507,5.07526,5.07419,5.07449,8000000.0
2007-12-12 13:41:00,5.07523,5.07523,5.07407,5.07419,11000000.0
2007-12-12 13:42:00,5.07455,5.07465,5.07314,5.07339,14000000.0
2007-12-12 13:43:00,5.07409,5.07485,5.07368,5.07403,11000000.0
2007-12-12 13:44:00,5.07527,5.07527,5.0728,5.07412,11000000.0
2007-12-12 13:45:00,5.07404,5.0746,5.07321,5.07336,14000000.0
2007-12-12 13:46:00,5.07419,5.07466,5.07376,5.07466,11000000.0
2007-12-12 13:47:00,5.07498,5.07517,5.07376,5.07376,13000000.0
2007-12-12 13:48:00,5.07412,5.07498,5.07365,5.07469,14000000.0
2007-12-12 13:49:00,5.07526,5.07577,5.07401,5.07542,12000000.0
2007-12-12 13:50:00,5.07535,5.07539,5.07403,5.07403,16000000.0
2007-12-12 13:51:00,5.07526,5.07526,5.07374,5.07488,14000000.0
2007-12-12 13:52:00,5.07463,5.07545,5.07463,5.07478,10000000.0
2007-12-12 13:53:00,5.07404,5.07552,5.07404,5.07534,10000000.0
2007-12-12 13:54:00,5.07397,5.07567,5.07397,5.07525,8000000.0
2007-12-12 13:55:00,5.07576,5.07597,5.07444,5.07591,13000000.0
2007-12-12 13:56:00,5.07491,5.07585,5.07414,5.07494,17000000.0
2007-12-12 13:57:00,5.0751,5.07528,5.07434,5.0745,13000000.0
2007-12-12 13:58:00,5.07574,5.07576,5.07387,5.07436,7000000.0
2007-12-12 13:59:00,5.07543,5.07543,5.07428,5.07428,9000000.0
2007-12-12 14:00:00,5.07444,5.07457,5.0737,5.07375,7000000.0
2007-12-12 14:01:00,5.07477,5.07477,5.07384,5.07457,11000000.0
2007-12-12 14:02:00,5.07432,5.0746,5.07231,5.07407,19000000.0
2007-12-12 14:03:00,5.07288,5.07386,5.07209,5.07279,13000000.0
2007-12-12 14:04:00,5.07194,5.07307,5.07144,5.07252,22000000.0
2007-12-12 14:05:00,5.07259,5.07326,5.07195,5.07291,17000000.0
2007-12-12 14:06:00,5.07364,5.07364,5.07168,5.07168,11000000.0
2007-12-12 14:07:00,5.07332,5.07332,5.07211,5.07217,9000000.0
2007-12-12 14:08:00,5.07248,5.07259,5.07164,5.07255,11000000.0
2007-12-12 14:09:00,5.07246,5.07344,5.07162,5.07334,12000000.0
2007-12-12 14:10:00,5.07198,5.07324,5.0715,5.07318,13000000.0
2007-12-12 14:11:00,5.07189,5.07319,5.07189,5.07319,14000000.0
2007-12-12 14:12:00,5.07314,5.07408,5.07274,5.07408,11000000.0
2007-12-12 14:13:00,5.07385,5.07409,5.07296,5.07409,11000000.0
2007-12-12 14:14:00,5.07339,5.07426,5.07312,5.07381,7000000.0
2007-12-12 14:15:00,5.07442,5.07444,5.07286,5.07383,14000000.0
2007-12-12 14:16:00,5.07487,5.07515,5.07297,5.0743,13000000.0
2007-12-12 14:17:00,5.07441,5.07554,5.07411,5.07516,22000000.0
2007-12-12 14:18:00,5.07555,5.07555,5.07331,5.07484,15000000.0
2007-12-12 14:19:00,5.07328,5.07457,5.07328,5.07457,12000000.0
2007-12-12 14:20:00,5.07378,5.07378,5.07257,5.07327,7000000.0
2007-12-12 14:21:00,5.07372,5.07392,5.07251,5.07276,13000000.0
2007-12-12 14:22:00,5.07256,5.07284,5.07148,5.0727,8000000.0
2007-12-12 14:23:00,5.0727,5.07361,5.07165,5.07193,11000000.0
2007-12-12 14:24:00,5.07301,5.07437,5.07281,5.07437,13000000.0
2007-12-12 14:25:00,5.0735,5.07494,5.07266,5.07266,15000000.0
2007-12-12 14:26:00,5.0729,5.07331,5.07236,5.07331,8000000.0
2007-12-12 14:27:00,5.07379,5.07379,5.07213,5.0725,10000000.0
2007-12-12 14:28:00,5.07323,5.07365,5.07271,5.07365,11000000.0
2007-12-12 14:29:00,5.07363,5.07374,5.07276,5.07285,21000000.0
2007-12-12 14:30:00,5.07323,5.07355,5.07229,5.07355,11000000.0
2007-12-12 14:31:00,5.07355,5.07355,5.0718,5.07265,17000000.0
2007-12-12 14:32:00,5.07288,5.0736,5.07271,5.07343,15000000.0
2007-12-12 14:33:00,5.07387,5.07421,5.07298,5.0737,8000000.0
2007-12-12 14:34:00,5.0737,5.0747,5.0734,5.0741,9000000.0
2007-12-12 14:35:00,5.07405,5.07418,5.07343,5.07364,11000000.0
2007-12-12 14:36:00,5.07451,5.07516,5.07346,5.07429,15000000.0
2007-12-12 14:37:00,5.07434,5.07475,5.07381,5.07436,8000000.0
2007-12-12 14:38:00,5.07413,5.07483,5.07364,5.07464,10000000.0
2007-12-12 14:39:00,5.07486,5.07486,5.07199,5.07317,19000000.0
2007-12-12 14:40:00,5.07404,5.07414,5.073,5.07335,15000000.0
2007-12-12 14:41:00,5.07321,5.07362,5.07266,5.07319,15000000.0
2007-12-12 14:42:00,5.07357,5.07446,5.0728,5.0728,17000000.0
2007-12-12 14:43:00,5.07328,5.07455,5.07284,5.07389,15000000.0
2007-12-12 14:44:00,5.07357,5.07418,5.07268,5.07418,15000000.0
2007-12-12 14:45:00,5.07413,5.07413,5.07271,5.07358,9000000.0
2007-12-12 14:46:00,5.07308,5.07366,5.0727,5.07312,11000000.0
2007-12-12 14:47:00,5.07322,5.07432,5.07276,5.07432,12000000.0
2007-12-12 14:48:00,5.07332,5.07445,5.07298,5.07386,12000000.0
2007-12-12 14:49:00,5.07416,5.07533,5.07329,5.07356,12000000.0
2007-12-12 14:50:00,5.07466,5.07539,5.07367,5.07539,15000000.0
2007-12-12 14:51:00,5.07506,5.07506,5.07384,5.07462,10000000.0
2007-12-12 14:52:00,5.07437,5.07437,5.07311,5.07436,13000000.0
2007-12-12 14:53:00,5.07353,5.07488,5.07334,5.0739,13000000.0
2007-12-12 14:54:00,5.07595,5.07649,5.0741,5.07588,9000000.0
2007-12-12 14:55:00,5.0769,5.07746,5.07527,5.07609,16000000.0
2007-12-12 14:56:00,5.07562,5.07699,5.07524,5.07567,15000000.0
2007-12-12 14:57:00,5.07708,5.0781,5.07652,5.0771,15000000.0
2007-12-12 14:58:00,5.07741,5.07757,5.07651,5.07709,11000000.0
2007-12-12 14:59:00,5.07792,5.07864,5.07693,5.07801,14000000.0
2007-12-12 15:00:00,5.07822,5.08204,5.07753,5.07963,18000000.0
2007-12-12 15:01:00,5.08018,5.0813,5.07967,5.08012,12000000.0
2007-12-12 15:02:00,5.07918,5.07969,5.07806,5.07856,7000000.0
2007-12-12 15:03:00,5.07801,5.07861,5.07491,5.07567,18000000.0
2007-12-12 15:04:00,5.07422,5.07997,5.07422,5.07518,21000000.0
2007-12-12 15:05:00,5.07464,5.07596,5.07437,5.07596,13000000.0
2007-12-12 15:06:00,5.07608,5.07624,5.07409,5.07483,14000000.0
2007-12-12 15:07:00,5.07462,5.0756,5.07382,5.07529,22000000.0
2007-12-12 15:08:00,5.07356,5.07493,5.07349,5.07419,10000000.0
2007-12-12 15:09:00,5.07504,5.0751,5.07321,5.07405,9000000.0
2007-12-12 15:10:00,5.07437,5.07442,5.07293,5.07337,14000000.0
2007-12-12 15:11:00,5.07271,5.07357,5.07191,5.07266,12000000.0
2007-12-12 15:12:00,5.07358,5.07376,5.0718,5.07282,13000000.0
2007-12-12 15:13:00,5.07286,5.0762,5.07282,5.07612,12000000.0
2007-12-12 15:14:00,5.07684,5.07723,5.07493,5.0772,10000000.0
2007-12-12 15:15:00,5.0781,5.0781,5.07622,5.07746,16000000.0
2007-12-12 15:16:00,5.07701,5.07936,5.07646,5.07936,15000000.0
2007-12-12 15:17:00,5.07938,5.08013,5.07754,5.07854,14000000.0
2007-12-12 15:18:00,5.07837,5.07949,5.07726,5.07726,12000000.0
2007-12-12 15:19:00,5.07864,5.07879,5.07674,5.07801,11000000.0
2007-12-12 15:20:00,5.07713,5.07713,5.07459,5.07545,14000000.0
2007-12-12 15:21:00,5.07551,5.07551,5.07195,5.07379,14000000.0
2007-12-12 15:22:00,5.07283,5.07314,5.06989,5.07018,10000000.0
2007-12-12 15:23:00,5.07082,5.07158,5.07032,5.07158,11000000.0
2007-12-12 15:24:00,5.07127,5.07162,5.07023,5.07087,10000000.0
2007-12-12 15:25:00,5.07035,5.07124,5.0696,5.07001,16000000.0
2007-12-12 15:26:00,5.07102,5.07229,5.07029,5.07185,15000000.0
2007-12-12 15:27:00,5.07102,5.07203,5.06968,5.07027,10000000.0
2007-12-12 15:28:00,5.06888,5.07038,5.06853,5.06938,11000000.0
2007-12-12 15:29:00,5.07101,5.07226,5.06993,5.07082,19000000.0
2007-12-12 15:30:00,5.07135,5.07202,5.07055,5.07084,10000000.0
2007-12-12 15:31:00,5.07189,5.07189,5.06848,5.06901,14000000.0
2007-12-12 15:32:00,5.06962,5.07089,5.06684,5.06844,12000000.0
2007-12-12 15:33:00,5.06928,5.07186,5.06801,5.06812,20000000.0
2007-12-12 15:34:00,5.06939,5.06977,5.068,5.06817,12000000.0
2007-12-12 15:35:00,5.06799,5.07053,5.06799,5.0699,12000000.0
2007-12-12 15:36:00,5.07047,5.07047,5.06904,5.06904,10000000.0
2007-12-12 15:37:00,5.07047,5.07047,5.06868,5.06912,10000000.0
2007-12-12 15:38:00,5.06949,5.06983,5.06842,5.06915,13000000.0
2007-12-12 15:39:00,5.06842,5.06948,5.0682,5.06892,7000000.0
2007-12-12 15:40:00,5.06809,5.0692,5.06712,5.06842,10000000.0
2007-12-12 15:41:00,5.0687,5.06968,5.06795,5.06857,9000000.0
2007-12-12 15:42:00,5.0689,5.07104,5.06762,5.07104,13000000.0
2007-12-12 15:43:00,5.0714,5.0714,5.06963,5.07083,16000000.0
2007-12-12 15:44:00,5.07095,5.0729,5.06958,5.0726,14000000.0
2007-12-12 15:45:00,5.07285,5.07285,5.06876,5.07036,15000000.0
2007-12-12 15:46:00,5.06937,5.07124,5.0676,5.07009,13000000.0
2007-12-12 15:47:00,5.06849,5.07104,5.06807,5.07104,9000000.0
2007-12-12 15:48:00,5.06923,5.07227,5.06871,5.07172,21000000.0
2007-12-12 15:49:00,5.0727,5.0727,5.06913,5.07109,23000000.0
2007-12-12 15:50:00,5.07111,5.07161,5.0699,5.07075,12000000.0
2007-12-12 15:51:00,5.07081,5.07184,5.0684,5.06958,19000000.0
2007-12-12 15:52:00,5.07079,5.07337,5.06969,5.06969,15000000.0
2007-12-12 15:53:00,5.06868,5.07139,5.06774,5.06888,14000000.0
2007-12-12 15:54:00,5.06921,5.07112,5.06757,5.06808,15000000.0
2007-12-12 15:55:00,5.06858,5.0715,5.06792,5.06866,12000000.0
2007-12-12 15:56:00,5.0671,5.07193,5.0671,5.06754,18000000.0
2007-12-12 15:57:00,5.06929,5.07056,5.06621,5.06621,10000000.0
2007-12-12 15:58:00,5.07178,5.07178,5.06539,5.0659,22000000.0
2007-12-12 15:59:00,5.06593,5.07024,5.0651,5.06515,12000000.0
2007-12-12 16:00:00,5.06622,5.0703,5.06532,5.06537,12000000.0
2007-12-12 16:01:00,5.06744,5.06833,5.06237,5.06522,12000000.0
2007-12-12 16:02:00,5.06067,5.06678,5.06041,5.06148,13000000.0
2007-12-12 16:03:00,5.06868,5.06868,5.05663,5.05663,13000000.0
2007-12-12 16:04:00,5.05839,5.06222,5.05525,5.05627,11000000.0
2007-12-12 16:05:00,5.0589,5.06317,5.05687,5.05687,9000000.0
2007-12-12 16:06:00,5.05851,5.06659,5.05848,5.05954,14000000.0
2007-12-12 16:07:00,5.05821,5.06594,5.0582,5.06129,15000000.0
2007-12-12 16:08:00,5.06247,5.06617,5.0587,5.06617,15000000.0
2007-12-12 16:09:00,5.05975,5.06684,5.05751,5.06038,17000000.0
2007-12-12 16:10:00,5.05982,5.06356,5.05787,5.06188,14000000.0
2007-12-12 16:11:00,5.06099,5.06452,5.06023,5.06223,9000000.0
2007-12-12 16:12:00,5.06319,5.06571,5.06069,5.06436,15000000.0
2007-12-12 16:13:00,5.06349,5.06538,5.06247,5.06289,14000000.0
2007-12-12 16:14:00,5.06393,5.06639,5.06274,5.06293,12000000.0
2007-12-12 16:15:00,5.06085,5.06456,5.06076,5.06197,14000000.0
2007-12-12 16:16:00,5.06127,5.06317,5.06127,5.0621,13000000.0
2007-12-12 16:17:00,5.06288,5.06562,5.0617,5.06562,18000000.0
2007-12-12 16:18:00,5.065,5.06659,5.06195,5.06497,13000000.0
2007-12-12 16:19:00,5.06806,5.06806,5.06222,5.06338,8000000.0
2007-12-12 16:20:00,5.0653,5.06583,5.06047,5.06337,13000000.0
2007-12-12 16:21:00,5.06538,5.06572,5.06168,5.06512,12000000.0
2007-12-12 16:22:00,5.06469,5.06643,5.06025,5.06643,11000000.0
2007-12-12 16:23:00,5.06743,5.06743,5.06236,5.06549,14000000.0
2007-12-12 16:24:00,5.06859,5.07493,5.06775,5.07493,15000000.0
2007-12-12 16:25:00,5.07594,5.07594,5.06891,5.07434,11000000.0
2007-12-12 16:26:00,5.07371,5.07649,5.06919,5.07649,8000000.0
2007-12-12 16:27:00,5.07654,5.07721,5.07346,5.07721,10000000.0
2007-12-12 16:28:00,5.07734,5.07932,5.07459,5.07808,15000000.0
2007-12-12 16:29:00,5.07813,5.07813,5.07516,5.07718,7000000.0
2007-12-12 16:30:00,5.07749,5.07913,5.07712,5.07851,16000000.0
2007-12-12 16:31:00,5.07811,5.07811,5.07526,5.07748,14000000.0
2007-12-12 16:32:00,5.07521,5.07903,5.07493,5.07903,7000000.0
2007-12-12 16:33:00,5.07866,5.0788,5.07713,5.07843,8000000.0
2007-12-12 16:34:00,5.07818,5.07818,5.07607,5.07722,8000000.0
2007-12-12 16:35:00,5.07588,5.07626,5.06538,5.07511,9000000.0
2007-12-12 16:36:00,5.07601,5.07811,5.07585,5.0767,13000000.0
2007-12-12 16:37:00,5.07517,5.07754,5.07517,5.07548,18000000.0
2007-12-12 16:38:00,5.07462,5.07462,5.06701,5.07397,18000000.0
2007-12-12 16:39:00,5.07533,5.0757,5.07349,5.07349,20000000.0
2007-12-12 16:40:00,5.0736,5.07514,5.06528,5.07364,13000000.0
2007-12-12 16:41:00,5.07481,5.07481,5.06698,5.07407,20000000.0
2007-12-12 16:42:00,5.07464,5.07464,5.06606,5.07218,18000000.0
2007-12-12 16:43:00,5.07136,5.07373,5.06592,5.06592,15000000.0
2007-12-12 16:44:00,5.07329,5.07439,5.066,5.07339,20000000.0
2007-12-12 16:45:00,5.07182,5.07243,5.06523,5.07151,13000000.0
2007-12-12 16:46:00,5.07242,5.07242,5.06555,5.0716,15000000.0
2007-12-12 16:47:00,5.07321,5.07322,5.06642,5.07009,8000000.0
2007-12-12 16:48:00,5.07274,5.07274,5.06437,5.06959,11000000.0
2007-12-12 16:49:00,5.07109,5.07387,5.06566,5.07387,12000000.0
2007-12-12 16:50:00,5.07113,5.07317,5.06571,5.07317,15000000.0
2007-12-12 16:51:00,5.07351,5.07351,5.06534,5.07339,18000000.0
2007-12-12 16:52:00,5.07271,5.07343,5.0661,5.07343,14000000.0
2007-12-12 16:53:00,5.07399,5.07399,5.06675,5.0725,8000000.0
2007-12-12 16:54:00,5.07175,5.07328,5.06769,5.07312,11000000.0
2007-12-12 16:55:00,5.07299,5.07387,5.06778,5.07387,12000000.0
2007-12-12 16:56:00,5.07442,5.07488,5.06899,5.07488,10000000.0
2007-12-12 16:57:00,5.07329,5.07364,5.07013,5.07364,8000000.0
2007-12-12 16:58:00,5.07592,5.07601,5.06921,5.07357,9000000.0
2007-12-12 16:59:00,5.07519,5.07519,5.06789,5.07402,13000000.0
2007-12-12 17:00:00,5.07429,5.07458,5.06879,5.07291,11000000.0
2007-12-12 17:01:00,5.07515,5.07515,5.06851,5.07447,12000000.0
2007-12-12 17:02:00,5.07299,5.07521,5.06959,5.07521,10000000.0
2007-12-12 17:03:00,5.07436,5.07509,5.06769,5.07427,16000000.0
2007-12-12 17:04:00,5.07606,5.07659,5.0748,5.07598,13000000.0
2007-12-12 17:05:00,5.07316,5.07467,5.06819,5.07467,16000000.0
2007-12-12 17:06:00,5.07509,5.07512,5.06732,5.07396,12000000.0
2007-12-12 17:07:00,5.07278,5.07474,5.06932,5.07474,8000000.0
2007-12-12 17:08:00,5.07448,5.07511,5.0693,5.07327,21000000.0
2007-12-12 17:09:00,5.07404,5.07487,5.06908,5.07472,16000000.0
2007-12-12 17:10:00,5.07386,5.07474,5.07035,5.07474,11000000.0
2007-12-12 17:11:00,5.07304,5.07461,5.07159,5.07416,11000000.0
2007-12-12 17:12:00,5.07413,5.07464,5.0714,5.07352,9000000.0
2007-12-12 17:13:00,5.07391,5.07534,5.07352,5.07534,9000000.0
2007-12-12 17:14:00,5.07356,5.07598,5.07356,5.07384,17000000.0
2007-12-12 17:15:00,5.07378,5.0747,5.07317,5.0747,11000000.0
2007-12-12 17:16:00,5.07548,5.07667,5.07406,5.07667,15000000.0
2007-12-12 17:17:00,5.07643,5.07758,5.07531,5.07591,13000000.0
2007-12-12 17:18:00,5.07604,5.07825,5.07449,5.07643,15000000.0
2007-12-12 17:19:00,5.07753,5.079,5.0765,5.07807,17000000.0
2007-12-12 17:20:00,5.07748,5.0795,5.07616,5.07714,12000000.0
2007-12-12 17:21:00,5.0761,5.07762,5.07565,5.07617,7000000.0
2007-12-12 17:22:00,5.07604,5.07865,5.07528,5.07794,14000000.0
2007-12-12 17:23:00,5.07774,5.07844,5.07527,5.07617,13000000.0
2007-12-12 17:24:00,5.0779,5.07835,5.07561,5.07561,9000000.0
2007-12-12 17:25:00,5.07651,5.0791,5.07555,5.0791,11000000.0
2007-12-12 17:26:00,5.07832,5.0784,5.07669,5.0784,16000000.0
2007-12-12 17:27:00,5.07826,5.07836,5.07661,5.07772,9000000.0
2007-12-12 17:28:00,5.07706,5.07723,5.07586,5.07723,15000000.0
2007-12-12 17:29:00,5.07695,5.07741,5.07598,5.07678,11000000.0
2007-12-12 17:30:00,5.07634,5.07793,5.07634,5.07793,19000000.0
2007-12-12 17:31:00,5.07695,5.07731,5.07588,5.07588,11000000.0
2007-12-12 17:32:00,5.07707,5.07766,5.07617,5.07684,9000000.0
2007-12-12 17:33:00,5.07784,5.0782,5.0763,5.0782,10000000.0
2007-12-12 17:34:00,5.07755,5.07755,5.07572,5.07636,14000000.0
2007-12-12 17:35:00,5.07734,5.07734,5.07561,5.07671,13000000.0
2007-12-12 17:36:00,5.07676,5.07681,5.07554,5.07617,11000000.0
2007-12-12 17:37:00,5.07728,5.0775,5.07534,5.07649,15000000.0
2007-12-12 17:38:00,5.07629,5.07765,5.07592,5.07765,17000000.0
2007-12-12 17:39:00,5.07737,5.07737,5.07615,5.07692,8000000.0
2007-12-12 17:40:00,5.07708,5.07708,5.07543,5.07642,12000000.0
2007-12-12 17:41:00,5.07683,5.07683,5.07533,5.07587,21000000.0
2007-12-12 17:42:00,5.0764,5.0764,5.07516,5.07605,13000000.0
2007-12-12 17:43:00,5.07544,5.07635,5.07484,5.07492,11000000.0
2007-12-12 17:44:00,5.07453,5.07665,5.07376,5.07665,19000000.0
2007-12-12 17:45:00,5.07601,5.07641,5.07408,5.07408,10000000.0
2007-12-12 17:46:00,5.07511,5.07594,5.07404,5.07533,13000000.0
2007-12-12 17:47:00,5.0766,5.0766,5.07506,5.07621,9000000.0
2007-12-12 17:48:00,5.07511,5.07661,5.07511,5.07607,14000000.0
2007-12-12 17:49:00,5.07676,5.07715,5.07587,5.07594,14000000.0
2007-12-12 17:50:00,5.07614,5.07704,5.07491,5.07626,17000000.0
2007-12-12 17:51:00,5.07568,5.07775,5.07531,5.07531,13000000.0
2007-12-12 17:52:00,5.07776,5.07776,5.0748,5.0748,24000000.0
2007-12-12 17:53:00,5.07731,5.07748,5.07496,5.07535,16000000.0
2007-12-12 17:54:00,5.07714,5.07714,5.07512,5.07526,16000000.0
2007-12-12 17:55:00,5.07497,5.07753,5.07497,5.07753,13000000.0
2007-12-12 17:56:00,5.07479,5.07651,5.07409,5.07651,15000000.0
2007-12-12 17:57:00,5.07597,5.07663,5.0753,5.07636,10000000.0
2007-12-12 17:58:00,5.0768,5.0768,5.07387,5.07555,15000000.0
2007-12-12 17:59:00,5.07507,5.07636,5.07433,5.07617,13000000.0
2007-12-12 18:00:00,5.07658,5.07658,5.07477,5.07477,7000000.0
2007-12-12 18:01:00,5.07521,5.07717,5.07326,5.07717,18000000.0
2007-12-12 18:02:00,5.07724,5.07751,5.07395,5.07437,17000000.0
2007-12-12 18:03:00,5.07584,5.07699,5.07365,5.07365,16000000.0
2007-12-12 18:04:00,5.07688,5.07688,5.07399,5.07399,14000000.0
2007-12-12 18:05:00,5.07555,5.07741,5.07345,5.07728,13000000.0
2007-12-12 18:06:00,5.07757,5.07757,5.07311,5.07674,18000000.0
2007-12-12 18:07:00,5.07237,5.07659,5.07201,5.07659,12000000.0
2007-12-12 18:08:00,5.07614,5.0767,5.07264,5.07612,18000000.0
2007-12-12 18:09:00,5.07663,5.07663,5.07328,5.07541,12000000.0
2007-12-12 18:10:00,5.07573,5.07671,5.07247,5.07526,13000000.0
2007-12-12 18:11:00,5.07606,5.07609,5.073,5.073,10000000.0
2007-12-12 18:12:00,5.07547,5.07646,5.0739,5.07646,11000000.0
2007-12-12 18:13:00,5.07619,5.0764,5.07404,5.07578,14000000.0
2007-12-12 18:14:00,5.07623,5.07649,5.07492,5.07631,10000000.0
2007-12-12 18:15:00,5.07641,5.07722,5.07533,5.07621,10000000.0
2007-12-12 18:16:00,5.07629,5.07689,5.07506,5.07598,9000000.0
2007-12-12 18:17:00,5.07647,5.07738,5.07424,5.07424,18000000.0
2007-12-12 18:18:00,5.07629,5.07673,5.07367,5.07596,14000000.0
2007-12-12 18:19:00,5.07298,5.07582,5.07298,5.07559,10000000.0
2007-12-12 18:20:00,5.075,5.07628,5.07467,5.07551,15000000.0
2007-12-12 18:21:00,5.07485,5.07545,5.07396,5.07465,18000000.0
2007-12-12 18:22:00,5.07442,5.07552,5.07241,5.07357,14000000.0
2007-12-12 18:23:00,5.07446,5.07455,5.07298,5.073,7000000.0
2007-12-12 18:24:00,5.07482,5.07518,5.0725,5.0725,9000000.0
2007-12-12 18:25:00,5.07319,5.07601,5.07319,5.07459,13000000.0
2007-12-12 18:26:00,5.07267,5.07525,5.07267,5.07443,16000000.0
2007-12-12 18:27:00,5.0739,5.07567,5.07291,5.07397,14000000.0
2007-12-12 18:28:00,5.07459,5.07517,5.07319,5.07418,13000000.0
2007-12-12 18:29:00,5.07457,5.07519,5.07314,5.07314,11000000.0
2007-12-12 18:30:00,5.07631,5.07631,5.0744,5.07614,16000000.0
2007-12-12 18:31:00,5.07572,5.07624,5.07322,5.07421,12000000.0
2007-12-12 18:32:00,5.07383,5.07606,5.07322,5.07322,11000000.0
2007-12-12 18:33:00,5.07481,5.07515,5.07245,5.07245,13000000.0
2007-12-12 18:34:00,5.07348,5.07538,5.0725,5.07449,13000000.0
2007-12-12 18:35:00,5.07499,5.07499,5.07241,5.07439,18000000.0
2007-12-12 18:36:00,5.07454,5.07457,5.07234,5.0731,18000000.0
2007-12-12 18:37:00,5.07255,5.07466,5.07255,5.07443,18000000.0
2007-12-12 18:38:00,5.07322,5.07472,5.07285,5.07322,11000000.0
2007-12-12 18:39:00,5.07459,5.07502,5.07296,5.07402,11000000.0
2007-12-12 18:40:00,5.07563,5.07563,5.07334,5.0749,14000000.0
2007-12-12 18:41:00,5.07468,5.07511,5.07279,5.07412,16000000.0
2007-12-12 18:42:00,5.07522,5.07522,5.07383,5.07466,14000000.0
2007-12-12 18:43:00,5.07449,5.07506,5.07331,5.07372,10000000.0
2007-12-12 18:44:00,5.07387,5.07505,5.07301,5.0746,13000000.0
2007-12-12 18:45:00,5.07359,5.07376,5.07255,5.07376,13000000.0
2007-12-12 18:46:00,5.07422,5.07564,5.0713,5.07244,12000000.0
2007-12-12 18:47:00,5.07274,5.07727,5.07217,5.0733,14000000.0
2007-12-12 18:48:00,5.07714,5.07714,5.07116,5.07619,15000000.0
2007-12-12 18:49:00,5.0715,5.07714,5.07081,5.07081,12000000.0
2007-12-12 18:50:00,5.07631,5.07631,5.07256,5.07606,9000000.0
2007-12-12 18:51:00,5.07496,5.07613,5.07122,5.07312,17000000.0
2007-12-12 18:52:00,5.07347,5.07532,5.07303,5.07312,9000000.0
2007-12-12 18:53:00,5.07224,5.07644,5.07116,5.07644,14000000.0
2007-12-12 18:54:00,5.07701,5.07701,5.07114,5.07169,14000000.0
2007-12-12 18:55:00,5.07074,5.07532,5.07058,5.07211,10000000.0
2007-12-12 18:56:00,5.07227,5.07614,5.07035,5.07144,16000000.0
2007-12-12 18:57:00,5.072,5.07678,5.06954,5.06954,17000000.0
2007-12-12 18:58:00,5.07027,5.07614,5.06898,5.06898,14000000.0
2007-12-12 18:59:00,5.07727,5.07727,5.0696,5.07574,14000000.0
2007-12-12 19:00:00,5.0751,5.07563,5.06843,5.06925,15000000.0
2007-12-12 19:01:00,5.06756,5.07501,5.06756,5.06853,15000000.0
2007-12-12 19:02:00,5.06642,5.07459,5.06642,5.06812,14000000.0
2007-12-12 19:03:00,5.07534,5.07534,5.0685,5.07473,14000000.0
2007-12-12 19:04:00,5.07502,5.07556,5.06831,5.06831,12000000.0
2007-12-12 19:05:00,5.07005,5.07524,5.06947,5.07095,15000000.0
2007-12-12 19:06:00,5.07557,5.07643,5.06877,5.07643,16000000.0
2007-12-12 19:07:00,5.06824,5.07473,5.06824,5.0691,20000000.0
2007-12-12 19:08:00,5.0708,5.07407,5.06957,5.06957,8000000.0
2007-12-12 19:09:00,5.07448,5.07471,5.06967,5.07014,17000000.0
2007-12-12 19:10:00,5.07138,5.07381,5.06975,5.07381,9000000.0
2007-12-12 19:11:00,5.07096,5.07438,5.0696,5.07323,16000000.0
2007-12-12 19:12:00,5.07409,5.07548,5.07003,5.07548,13000000.0
2007-12-12 19:13:00,5.07192,5.07377,5.0704,5.0704,10000000.0
2007-12-12 19:14:00,5.0698,5.06987,5.06822,5.06945,20000000.0
2007-12-12 19:15:00,5.06733,5.06855,5.06569,5.06608,12000000.0
2007-12-12 19:16:00,5.06779,5.06779,5.06577,5.06612,8000000.0
2007-12-12 19:17:00,5.06616,5.06618,5.06409,5.06437,18000000.0
2007-12-12 19:18:00,5.06501,5.0654,5.06274,5.06396,11000000.0
2007-12-12 19:19:00,5.06314,5.06496,5.06276,5.06488,12000000.0
2007-12-12 19:20:00,5.06459,5.06492,5.06331,5.0644,14000000.0
2007-12-12 19:21:00,5.06369,5.06699,5.06365,5.06692,13000000.0
2007-12-12 19:22:00,5.06644,5.06817,5.0659,5.06761,12000000.0
2007-12-12 19:23:00,5.06735,5.06773,5.06631,5.06728,14000000.0
2007-12-12 19:24:00,5.06763,5.06939,5.06743,5.06817,19000000.0
2007-12-12 19:25:00,5.06905,5.0693,5.06782,5.06816,8000000.0
2007-12-12 19:26:00,5.06847,5.06847,5.06689,5.06746,7000000.0
2007-12-12 19:27:00,5.0672,5.06862,5.06694,5.06781,20000000.0
2007-12-12 19:28:00,5.06798,5.06835,5.06711,5.06823,17000000.0
2007-12-12 19:29:00,5.0686,5.06871,5.06716,5.06861,10000000.0
2007-12-12 19:30:00,5.06803,5.06877,5.06657,5.06877,15000000.0
2007-12-12 19:31:00,5.06683,5.06836,5.06683,5.06836,11000000.0
2007-12-12 19:32:00,5.06864,5.06873,5.0674,5.06776,9000000.0
2007-12-12 19:33:00,5.06826,5.06835,5.06678,5.06756,14000000.0
2007-12-12 19:34:00,5.06748,5.06886,5.06734,5.06854,17000000.0
2007-12-12 19:35:00,5.06939,5.07029,5.06939,5.06969,8000000.0
2007-12-12 19:36:00,5.06996,5.0708,5.06858,5.0686,15000000.0
2007-12-12 19:37:00,5.06838,5.06906,5.06795,5.06863,8000000.0
2007-12-12 19:38:00,5.06806,5.06963,5.06806,5.06913,15000000.0
2007-12-12 19:39:00,5.06966,5.07027,5.06919,5.07027,17000000.0
2007-12-12 19:40:00,5.07059,5.07092,5.06897,5.06997,16000000.0
2007-12-12 19:41:00,5.07022,5.07135,5.06978,5.07135,11000000.0
2007-12-12 19:42:00,5.07098,5.0729,5.07027,5.07255,15000000.0
2007-12-12 19:43:00,5.07329,5.07375,5.07206,5.07264,14000000.0
2007-12-12 19:44:00,5.07277,5.07401,5.07197,5.07333,14000000.0
2007-12-12 19:45:00,5.07339,5.07339,5.07158,5.07329,15000000.0
2007-12-12 19:46:00,5.07211,5.07391,5.07211,5.07389,15000000.0
2007-12-12 19:47:00,5.0744,5.07449,5.07318,5.07381,16000000.0
2007-12-12 19:48:00,5.07368,5.07469,5.0731,5.07447,16000000.0
2007-12-12 19:49:00,5.07319,5.07429,5.07294,5.07405,8000000.0
2007-12-12 19:50:00,5.07407,5.07487,5.07358,5.07487,9000000.0
2007-12-12 19:51:00,5.07564,5.07571,5.0741,5.07458,19000000.0
2007-12-12 19:52:00,5.07436,5.07532,5.07406,5.07532,11000000.0
2007-12-12 19:53:00,5.07484,5.07528,5.07395,5.07439,14000000.0
2007-12-12 19:54:00,5.0744,5.07465,5.07307,5.07465,18000000.0
2007-12-12 19:55:00,5.07424,5.07424,5.07291,5.07347,13000000.0
2007-12-12 19:56:00,5.07426,5.07426,5.07245,5.07325,10000000.0
2007-12-12 19:57:00,5.0742,5.07421,5.07275,5.07299,16000000.0
2007-12-12 19:58:00,5.07401,5.07402,5.07261,5.07402,15000000.0
2007-12-12 19:59:00,5.07398,5.07495,5.07323,5.07495,14000000.0
2007-12-12 20:00:00,5.07443,5.07487,5.07381,5.07397,11000000.0
2007-12-12 20:01:00,5.0733,5.07403,5.07278,5.07309,24000000.0
2007-12-12 20:02:00,5.07347,5.07418,5.07248,5.07348,11000000.0
2007-12-12 20:03:00,5.0736,5.07398,5.07239,5.07287,11000000.0
2007-12-12 20:04:00,5.07324,5.07357,5.07209,5.07306,10000000.0
2007-12-12 20:05:00,5.07328,5.07376,5.07225,5.073,17000000.0
2007-12-12 20:06:00,5.07262,5.07292,5.07161,5.07181,10000000.0
2007-12-12 20:07:00,5.07253,5.07253,5.07104,5.0722,14000000.0
2007-12-12 20:08:00,5.07249,5.07249,5.07086,5.07086,13000000.0
2007-12-12 20:09:00,5.07127,5.07212,5.0708,5.0708,11000000.0
2007-12-12 20:10:00,5.07172,5.07217,5.07087,5.07158,11000000.0
2007-12-12 20:11:00,5.07119,5.0718,5.06922,5.06922,9000000.0
2007-12-12 20:12:00,5.07023,5.07141,5.06918,5.0698,16000000.0
2007-12-12 20:13:00,5.06867,5.07095,5.06824,5.06955,11000000.0
2007-12-12 20:14:00,5.06943,5.06995,5.06858,5.06994,19000000.0
2007-12-12 20:15:00,5.06992,5.07159,5.06914,5.06991,13000000.0
2007-12-12 20:16:00,5.06939,5.07007,5.06925,5.0696,15000000.0
2007-12-12 20:17:00,5.07041,5.07041,5.06911,5.06911,8000000.0
2007-12-12 20:18:00,5.07034,5.07057,5.06909,5.06959,14000000.0
2007-12-12 20:19:00,5.06874,5.06948,5.06815,5.0694,14000000.0
2007-12-12 20:20:00,5.06927,5.06927,5.06811,5.06831,12000000.0
2007-12-12 20:21:00,5.068,5.06884,5.068,5.06835,9000000.0
2007-12-12 20:22:00,5.06824,5.06888,5.06652,5.06652,17000000.0
2007-12-12 20:23:00,5.06677,5.06754,5.06632,5.06688,11000000.0
2007-12-12 20:24:00,5.06702,5.06733,5.06542,5.06706,16000000.0
2007-12-12 20:25:00,5.06686,5.06734,5.066,5.06639,11000000.0
2007-12-12 20:26:00,5.06615,5.06705,5.06586,5.0663,8000000.0
2007-12-12 20:27:00,5.06612,5.0668,5.06558,5.06607,13000000.0
2007-12-12 20:28:00,5.06676,5.06767,5.06657,5.06685,15000000.0
2007-12-12 20:29:00,5.06634,5.06797,5.06634,5.06663,16000000.0
2007-12-12 20:30:00,5.06726,5.0684,5.06711,5.06825,8000000.0
2007-12-12 20:31:00,5.06732,5.06851,5.06664,5.06791,18000000.0
2007-12-12 20:32:00,5.06615,5.06741,5.06615,5.06657,7000000.0
2007-12-12 20:33:00,5.06759,5.06759,5.06567,5.06641,13000000.0
2007-12-12 20:34:00,5.06671,5.06706,5.0652,5.06642,13000000.0
2007-12-12 20:35:00,5.06638,5.06674,5.06592,5.06614,9000000.0
2007-12-12 20:36:00,5.06716,5.06716,5.06456,5.06456,17000000.0
2007-12-12 20:37:00,5.06508,5.06518,5.06332,5.06473,14000000.0
2007-12-12 20:38:00,5.06384,5.06564,5.06373,5.06496,16000000.0
2007-12-12 20:39:00,5.06516,5.06581,5.06435,5.06435,14000000.0
2007-12-12 20:40:00,5.0644,5.06611,5.0644,5.06544,17000000.0
2007-12-12 20:41:00,5.06507,5.06627,5.06487,5.06548,16000000.0
2007-12-12 20:42:00,5.06557,5.06646,5.06476,5.06643,22000000.0
2007-12-12 20:43:00,5.06533,5.06699,5.06533,5.06604,18000000.0
2007-12-12 20:44:00,5.06664,5.06729,5.06596,5.06706,16000000.0
2007-12-12 20:45:00,5.06681,5.06681,5.06538,5.06596,8000000.0
2007-12-12 20:46:00,5.06588,5.06709,5.06558,5.06626,19000000.0
2007-12-12 20:47:00,5.0669,5.06731,5.06555,5.06609,12000000.0
2007-12-12 20:48:00,5.0666,5.06685,5.06533,5.06596,9000000.0
2007-12-12 20:49:00,5.06497,5.06664,5.06497,5.06552,19000000.0
2007-12-12 20:50:00,5.06552,5.06656,5.06508,5.06655,15000000.0
2007-12-12 20:51:00,5.06644,5.06697,5.06588,5.06697,9000000.0
2007-12-12 20:52:00,5.0657,5.06687,5.0655,5.06677,11000000.0
2007-12-12 20:53:00,5.06661,5.06685,5.06586,5.06656,15000000.0
2007-12-12 20:54:00,5.06611,5.06652,5.06539,5.06606,12000000.0
2007-12-12 20:55:00,5.06666,5.06721,5.06532,5.06595,18000000.0
2007-12-12 20:56:00,5.06651,5.06676,5.06536,5.06657,12000000.0
2007-12-12 20:57:00,5.06653,5.06686,5.06529,5.06529,13000000.0
2007-12-12 20:58:00,5.06632,5.06641,5.06526,5.06594,11000000.0
2007-12-12 20:59:00,5.06591,5.06624,5.06532,5.06573,11000000.0
2007-12-12 21:00:00,5.06564,5.06615,5.06472,5.06543,17000000.0
2007-12-12 21:01:00,5.06539,5.0657,5.06451,5.06467,10000000.0
2007-12-12 21:02:00,5.06464,5.06543,5.06422,5.0654,8000000.0
2007-12-12 21:03:00,5.0654,5.06574,5.06376,5.06463,19000000.0
2007-12-12 21:04:00,5.06555,5.06555,5.06375,5.06462,18000000.0
2007-12-12 21:05:00,5.06438,5.06482,5.06311,5.06367,14000000.0
2007-12-12 21:06:00,5.06423,5.06506,5.06423,5.06459,12000000.0
2007-12-12 21:07:00,5.06419,5.06495,5.06369,5.06374,10000000.0
2007-12-12 21:08:00,5.06472,5.06472,5.06386,5.06445,14000000.0
2007-12-12 21:09:00,5.0646,5.06525,5.06373,5.06421,16000000.0
2007-12-12 21:10:00,5.06381,5.06459,5.06336,5.06427,15000000.0
2007-12-12 21:11:00,5.06383,5.06512,5.06337,5.06412,13000000.0
2007-12-12 21:12:00,5.06414,5.06433,5.06335,5.06369,10000000.0
2007-12-12 21:13:00,5.06369,5.06409,5.06271,5.06371,14000000.0
2007-12-12 21:14:00,5.062,5.06384,5.062,5.06296,10000000.0
2007-12-12 21:15:00,5.06298,5.06397,5.06219,5.06219,15000000.0
2007-12-12 21:16:00,5.06292,5.06292,5.06106,5.06194,11000000.0
2007-12-12 21:17:00,5.06084,5.06172,5.06019,5.06137,13000000.0
2007-12-12 21:18:00,5.06148,5.06234,5.06029,5.06224,17000000.0
2007-12-12 21:19:00,5.06271,5.06311,5.06098,5.06311,12000000.0
2007-12-12 21:20:00,5.06264,5.06282,5.06135,5.06282,14000000.0
2007-12-12 21:21:00,5.06275,5.06302,5.06164,5.06299,11000000.0
2007-12-12 21:22:00,5.06244,5.06304,5.06221,5.06251,9000000.0
2007-12-12 21:23:00,5.06316,5.06316,5.06212,5.06262,7000000.0
2007-12-12 21:24:00,5.06358,5.06358,5.06219,5.0624,11000000.0
2007-12-12 21:25:00,5.06264,5.06404,5.06228,5.06331,7000000.0
2007-12-12 21:26:00,5.06301,5.06358,5.06256,5.06256,13000000.0
2007-12-12 21:27:00,5.06242,5.06341,5.06203,5.06341,11000000.0
2007-12-12 21:28:00,5.06311,5.06415,5.06241,5.06289,15000000.0
2007-12-12 21:29:00,5.06346,5.06398,5.06291,5.06358,12000000.0
2007-12-12 21:30:00,5.06328,5.06493,5.06328,5.06493,10000000.0
2007-12-12 21:31:00,5.06417,5.06454,5.06352,5.06369,10000000.0
2007-12-12 21:32:00,5.06377,5.06711,5.06377,5.06682,12000000.0
2007-12-12 21:33:00,5.06637,5.06682,5.06524,5.06524,19000000.0
2007-12-12 21:34:00,5.06512,5.0661,5.06453,5.06582,8000000.0
2007-12-12 21:35:00,5.06475,5.06599,5.06475,5.06551,20000000.0
2007-12-12 21:36:00,5.06502,5.06571,5.0641,5.06505,19000000.0
2007-12-12 21:37:00,5.06527,5.0661,5.06451,5.0661,19000000.0
2007-12-12 21:38:00,5.06548,5.06579,5.06478,5.0651,13000000.0
2007-12-12 21:39:00,5.06521,5.06581,5.06426,5.06471,17000000.0
2007-12-12 21:40:00,5.06509,5.06548,5.06453,5.06479,7000000.0
2007-12-12 21:41:00,5.0652,5.06558,5.06464,5.06475,11000000.0
2007-12-12 21:42:00,5.06593,5.06593,5.06445,5.06445,18000000.0
2007-12-12 21:43:00,5.06575,5.06622,5.06462,5.06508,13000000.0
2007-12-12 21:44:00,5.06527,5.0657,5.06396,5.06418,16000000.0
2007-12-12 21:45:00,5.06602,5.06602,5.0642,5.06527,11000000.0
2007-12-12 21:46:00,5.06562,5.06585,5.06437,5.06463,13000000.0
2007-12-12 21:47:00,5.06631,5.06647,5.06482,5.06507,13000000.0
2007-12-12 21:48:00,5.06582,5.06624,5.06481,5.06602,17000000.0
2007-12-12 21:49:00,5.06564,5.06581,5.06463,5.06493,8000000.0
2007-12-12 21:50:00,5.06571,5.06571,5.06489,5.06496,11000000.0
2007-12-12 21:51:00,5.06488,5.06623,5.06468,5.06546,13000000.0
2007-12-12 21:52:00,5.06493,5.06608,5.06452,5.06574,13000000.0
2007-12-12 21:53:00,5.06562,5.06616,5.06454,5.06454,14000000.0
2007-12-12 21:54:00,5.06524,5.06533,5.06409,5.06429,11000000.0
2007-12-12 21:55:00,5.0642,5.06506,5.06336,5.06438,17000000.0
2007-12-12 21:56:00,5.0628,5.06388,5.06193,5.06208,12000000.0
2007-12-12 21:57:00,5.06316,5.06414,5.06174,5.06174,16000000.0
2007-12-12 21:58:00,5.06269,5.06337,5.0622,5.06268,9000000.0
2007-12-12 21:59:00,5.0626,5.06354,5.06213,5.06287,18000000.0
2007-12-12 22:00:00,5.06282,5.06364,5.0619,5.06336,13000000.0
2007-12-12 22:01:00,5.06375,5.06469,5.06271,5.06271,11000000.0
2007-12-12 22:02:00,5.06362,5.06466,5.06246,5.06383,17000000.0
2007-12-12 22:03:00,5.06323,5.06541,5.06323,5.06458,23000000.0
2007-12-12 22:04:00,5.06505,5.06599,5.06431,5.06469,15000000.0
2007-12-12 22:05:00,5.06478,5.06539,5.06349,5.06349,14000000.0
2007-12-12 22:06:00,5.06517,5.06517,5.06363,5.06417,15000000.0
2007-12-12 22:07:00,5.06434,5.0655,5.06373,5.0655,9000000.0
2007-12-12 22:08:00,5.06537,5.06537,5.06361,5.06403,18000000.0
2007-12-12 22:09:00,5.06446,5.06497,5.06393,5.0645,11000000.0
2007-12-12 22:10:00,5.06418,5.06536,5.06398,5.06536,7000000.0
2007-12-12 22:11:00,5.0651,5.0651,5.06403,5.06422,8000000.0
2007-12-12 22:12:00,5.06418,5.06595,5.06418,5.06483,16000000.0
2007-12-12 22:13:00,5.06535,5.06626,5.0652,5.06561,24000000.0
2007-12-12 22:14:00,5.06536,5.06642,5.06441,5.06441,9000000.0
2007-12-12 22:15:00,5.06567,5.0662,5.06473,5.06473,10000000.0
2007-12-12 22:16:00,5.06559,5.06681,5.06528,5.06673,13000000.0
2007-12-12 22:17:00,5.06749,5.06797,5.06629,5.06687,20000000.0
2007-12-12 22:18:00,5.06683,5.06683,5.06483,5.06496,11000000.0
2007-12-12 22:19:00,5.06563,5.06734,5.06516,5.06602,15000000.0
2007-12-12 22:20:00,5.06678,5.06748,5.06601,5.06676,16000000.0
2007-12-12 22:21:00,5.06665,5.06717,5.06592,5.06703,12000000.0
2007-12-12 22:22:00,5.06603,5.06728,5.0653,5.06728,14000000.0
2007-12-12 22:23:00,5.06622,5.06651,5.06446,5.06446,11000000.0
2007-12-12 22:24:00,5.0657,5.06616,5.06466,5.06558,16000000.0
2007-12-12 22:25:00,5.06579,5.06681,5.06522,5.06634,14000000.0
2007-12-12 22:26:00,5.06655,5.06668,5.06517,5.06577,10000000.0
2007-12-12 22:27:00,5.06591,5.06591,5.06439,5.06546,14000000.0
2007-12-12 22:28:00,5.0656,5.06654,5.06514,5.06567,12000000.0
2007-12-12 22:29:00,5.066,5.06631,5.06541,5.06605,13000000.0
2007-12-12 22:30:00,5.06518,5.06613,5.06486,5.06613,8000000.0
2007-12-12 22:31:00,5.0645,5.0664,5.0645,5.0664,11000000.0
2007-12-12 22:32:00,5.06635,5.06635,5.06527,5.06527,20000000.0
2007-12-12 22:33:00,5.06666,5.06666,5.06514,5.06598,11000000.0
2007-12-12 22:34:00,5.06611,5.06681,5.06587,5.06625,10000000.0
2007-12-12 22:35:00,5.06587,5.06654,5.06558,5.066,13000000.0
2007-12-12 22:36:00,5.06577,5.06712,5.0657,5.06712,9000000.0
2007-12-12 22:37:00,5.06754,5.06782,5.06656,5.06716,13000000.0
2007-12-12 22:38:00,5.06729,5.06746,5.06636,5.0666,9000000.0
2007-12-12 22:39:00,5.06575,5.06714,5.06575,5.06704,12000000.0
2007-12-12 22:40:00,5.06687,5.06732,5.06575,5.06684,9000000.0
2007-12-12 22:41:00,5.06674,5.06703,5.066,5.06606,14000000.0
2007-12-12 22:42:00,5.06702,5.06829,5.0665,5.06756,13000000.0
2007-12-12 22:43:00,5.0672,5.06802,5.06661,5.06724,12000000.0
2007-12-12 22:44:00,5.06701,5.0677,5.06636,5.0677,15000000.0
2007-12-12 22:45:00,5.06608,5.06805,5.06608,5.0669,13000000.0
2007-12-12 22:46:00,5.06757,5.06798,5.06687,5.06797,14000000.0
2007-12-12 22:47:00,5.06754,5.06754,5.06603,5.06696,15000000.0
2007-12-12 22:48:00,5.06756,5.0682,5.06656,5.06674,13000000.0
2007-12-12 22:49:00,5.06627,5.0685,5.06627,5.06749,13000000.0
2007-12-12 22:50:00,5.06734,5.06792,5.06512,5.06598,15000000.0
2007-12-12 22:51:00,5.06635,5.06694,5.06481,5.06623,14000000.0
2007-12-12 22:52:00,5.06584,5.06599,5.06498,5.06498,9000000.0
2007-12-12 22:53:00,5.06668,5.06683,5.06524,5.06575,15000000.0
2007-12-12 22:54:00,5.06606,5.06645,5.0647,5.06554,17000000.0
2007-12-12 22:55:00,5.06599,5.06732,5.06572,5.06674,16000000.0
2007-12-12 22:56:00,5.06692,5.06724,5.06523,5.06589,13000000.0
2007-12-12 22:57:00,5.0657,5.06689,5.06532,5.06629,8000000.0
2007-12-12 22:58:00,5.06622,5.06698,5.06614,5.06642,8000000.0
2007-12-12 22:59:00,5.06579,5.06749,5.06579,5.06638,19000000.0
2007-12-12 23:00:00,5.06689,5.06723,5.06606,5.06633,10000000.0
2007-12-12 23:01:00,5.06611,5.06705,5.06611,5.06611,7000000.0
2007-12-12 23:02:00,5.06574,5.06695,5.0656,5.06571,15000000.0
2007-12-12 23:03:00,5.06747,5.06747,5.06623,5.06668,17000000.0
2007-12-12 23:04:00,5.06776,5.06796,5.06634,5.06796,19000000.0
2007-12-12 23:05:00,5.06723,5.06748,5.06624,5.06669,9000000.0
2007-12-12 23:06:00,5.06633,5.06772,5.06633,5.06699,12000000.0
2007-12-12 23:07:00,5.06715,5.06817,5.06669,5.0675,14000000.0
2007-12-12 23:08:00,5.06679,5.06814,5.06676,5.06726,16000000.0
2007-12-12 23:09:00,5.06729,5.06791,5.06692,5.06739,9000000.0
2007-12-12 23:10:00,5.06738,5.06807,5.06673,5.06708,12000000.0
2007-12-12 23:11:00,5.06742,5.06819,5.06688,5.06711,14000000.0
2007-12-12 23:12:00,5.06602,5.0674,5.06583,5.06722,7000000.0
2007-12-12 23:13:00,5.06667,5.06667,5.06604,5.06624,14000000.0
2007-12-12 23:14:00,5.06728,5.06753,5.06611,5.06706,19000000.0
2007-12-12 23:15:00,5.06611,5.0677,5.06611,5.06676,13000000.0
2007-12-12 23:16:00,5.0667,5.06776,5.0667,5.06721,15000000.0
2007-12-12 23:17:00,5.06758,5.068,5.06665,5.068,11000000.0
2007-12-12 23:18:00,5.06716,5.06739,5.06641,5.06697,12000000.0
2007-12-12 23:19:00,5.06811,5.06811,5.06698,5.06804,14000000.0
2007-12-12 23:20:00,5.06698,5.06796,5.06696,5.06796,19000000.0
2007-12-12 23:21:00,5.06635,5.06655,5.06635,5.06655,7000000.0
2007-12-12 23:22:00,5.06686,5.06756,5.06648,5.06703,15000000.0
2007-12-12 23:23:00,5.0665,5.06775,5.0664,5.06676,11000000.0
2007-12-12 23:24:00,5.06738,5.06802,5.06653,5.06802,14000000.0
2007-12-12 23:25:00,5.06655,5.06745,5.06655,5.06672,11000000.0
2007-12-12 23:26:00,5.06779,5.06779,5.06674,5.06771,14000000.0
2007-12-12 23:27:00,5.06646,5.06731,5.06646,5.06704,11000000.0
2007-12-12 23:28:00,5.06699,5.06754,5.06637,5.06637,12000000.0
2007-12-12 23:29:00,5.06778,5.06786,5.0663,5.06658,16000000.0
2007-12-12 23:30:00,5.06777,5.06777,5.06611,5.0671,20000000.0
2007-12-12 23:31:00,5.06667,5.06752,5.06667,5.06752,11000000.0
2007-12-12 23:32:00,5.06657,5.0671,5.06596,5.06666,16000000.0
2007-12-12 23:33:00,5.06625,5.06707,5.06576,5.06691,12000000.0
2007-12-12 23:34:00,5.06665,5.06666,5.06545,5.06545,13000000.0
2007-12-12 23:35:00,5.06584,5.06661,5.06542,5.06609,9000000.0
2007-12-12 23:36:00,5.0668,5.06731,5.06561,5.0672,9000000.0
2007-12-12 23:37:00,5.06733,5.06739,5.06577,5.06577,14000000.0
2007-12-12 23:38:00,5.06733,5.06733,5.06612,5.06667,13000000.0
2007-12-12 23:39:00,5.06653,5.06742,5.0657,5.06627,17000000.0
2007-12-12 23:40:00,5.06675,5.06688,5.0658,5.06605,12000000.0
2007-12-12 23:41:00,5.06587,5.06655,5.06512,5.06641,17000000.0
2007-12-12 23:42:00,5.06646,5.06668,5.06641,5.0665,22000000.0
2007-12-12 23:43:00,5.06643,5.06677,5.06643,5.06654,15000000.0
2007-12-12 23:44:00,5.06649,5.06678,5.06538,5.06544,14000000.0
2007-12-12 23:45:00,5.06616,5.06711,5.06616,5.06666,20000000.0
2007-12-12 23:46:00,5.06691,5.06736,5.06596,5.06642,14000000.0
2007-12-12 23:47:00,5.06662,5.06728,5.06629,5.06646,10000000.0
2007-12-12 23:48:00,5.06611,5.06768,5.06611,5.06768,18000000.0
2007-12-12 23:49:00,5.06712,5.06712,5.06612,5.06706,14000000.0
2007-12-12 23:50:00,5.06725,5.06761,5.06617,5.06669,13000000.0
2007-12-12 23:51:00,5.06684,5.06818,5.06684,5.06721,8000000.0
2007-12-12 23:52:00,5.06813,5.06881,5.06757,5.06757,16000000.0
2007-12-12 23:53:00,5.06867,5.06867,5.06703,5.06781,18000000.0
2007-12-12 23:54:00,5.06768,5.06785,5.06728,5.06728,12000000.0
2007-12-12 23:55:00,5.06789,5.06843,5.06683,5.06683,19000000.0
2007-12-12 23:56:00,5.0673,5.06762,5.06632,5.06661,14000000.0
2007-12-12 23:57:00,5.06709,5.0676,5.06604,5.06607,16000000.0
2007-12-12 23:58:00,5.06581,5.06647,5.06523,5.06523,13000000.0
2007-12-12 23:59:00,5.06626,5.06761,5.06615,5.06761,14000000.0
2007-12-13 00:00:00,5.06682,5.0676,5.06636,5.06636,17000000.0
2007-12-13 00:01:00,5.06737,5.06737,5.06587,5.06693,12000000.0
2007-12-13 00:02:00,5.06698,5.0675,5.06629,5.06706,15000000.0
2007-12-13 00:03:00,5.06637,5.06686,5.06519,5.06519,14000000.0
2007-12-13 00:04:00,5.06615,5.06717,5.06584,5.06587,12000000.0
2007-12-13 00:05:00,5.06597,5.06697,5.06571,5.06615,12000000.0
2007-12-13 00:06:00,5.06588,5.06662,5.06511,5.06594,12000000.0
2007-12-13 00:07:00,5.06596,5.06673,5.06554,5.06629,11000000.0
2007-12-13 00:08:00,5.06621,5.06693,5.06571,5.06571,15000000.0
2007-12-13 00:09:00,5.06609,5.06666,5.06609,5.06639,12000000.0
2007-12-13 00:10:00,5.06702,5.06726,5.06583,5.06632,19000000.0
2007-12-13 00:11:00,5.06573,5.06591,5.06557,5.06557,8000000.0
2007-12-13 00:12:00,5.06628,5.06736,5.06628,5.06633,9000000.0
2007-12-13 00:13:00,5.06689,5.06763,5.06616,5.06645,13000000.0
2007-12-13 00:14:00,5.06579,5.06714,5.06579,5.06678,14000000.0
2007-12-13 00:15:00,5.06631,5.06693,5.06609,5.06643,12000000.0
2007-12-13 00:16:00,5.06639,5.0667,5.06639,5.06649,12000000.0
2007-12-13 00:17:00,5.06603,5.06669,5.06559,5.06628,10000000.0
2007-12-13 00:18:00,5.06643,5.06697,5.06536,5.06536,19000000.0
2007-12-13 00:19:00,5.0668,5.06721,5.06576,5.06682,12000000.0
2007-12-13 00:20:00,5.06726,5.06728,5.06639,5.06654,11000000.0
2007-12-13 00:21:00,5.06656,5.0669,5.06575,5.06607,14000000.0
2007-12-13 00:22:00,5.0668,5.0668,5.0658,5.0662,13000000.0
2007-12-13 00:23:00,5.06574,5.06714,5.06574,5.06642,13000000.0
2007-12-13 00:24:00,5.06617,5.06726,5.06597,5.06663,9000000.0
2007-12-13 00:25:00,5.06665,5.06689,5.06583,5.06583,13000000.0
2007-12-13 00:26:00,5.06666,5.06701,5.0661,5.0665,14000000.0
2007-12-13 00:27:00,5.06674,5.067,5.06576,5.06576,15000000.0
2007-12-13 00:28:00,5.06559,5.06586,5.06559,5.0657,7000000.0
2007-12-13 00:29:00,5.06577,5.06577,5.06553,5.06559,17000000.0
2007-12-13 00:30:00,5.06605,5.06716,5.06592,5.06689,9000000.0
2007-12-13 00:31:00,5.06701,5.06701,5.06656,5.06656,13000000.0
2007-12-13 00:32:00,5.06649,5.0666,5.06634,5.06656,8000000.0
2007-12-13 00:33:00,5.06753,5.06753,5.06645,5.06728,19000000.0
2007-12-13 00:34:00,5.06595,5.06615,5.06595,5.06607,15000000.0
2007-12-13 00:35:00,5.0663,5.0663,5.06601,5.06625,12000000.0
2007-12-13 00:36:00,5.06637,5.06726,5.06589,5.06661,15000000.0
2007-12-13 00:37:00,5.06669,5.06712,5.0661,5.06626,15000000.0
2007-12-13 00:38:00,5.06614,5.06704,5.0661,5.06638,18000000.0
2007-12-13 00:39:00,5.06641,5.06646,5.06621,5.06625,20000000.0
2007-12-13 00:40:00,5.06614,5.06658,5.06578,5.06578,10000000.0
2007-12-13 00:41:00,5.06633,5.06686,5.06559,5.06559,9000000.0
2007-12-13 00:42:00,5.06647,5.06727,5.0656,5.06637,16000000.0
2007-12-13 00:43:00,5.06665,5.06697,5.06579,5.06592,16000000.0
2007-12-13 00:44:00,5.06539,5.06608,5.06539,5.06608,10000000.0
2007-12-13 00:45:00,5.06637,5.06637,5.06546,5.06586,16000000.0
2007-12-13 00:46:00,5.06598,5.06627,5.06512,5.06589,12000000.0
2007-12-13 00:47:00,5.06602,5.06639,5.06464,5.06464,8000000.0
2007-12-13 00:48:00,5.06524,5.06561,5.06479,5.06504,16000000.0
2007-12-13 00:49:00,5.06486,5.06534,5.06438,5.06458,11000000.0
2007-12-13 00:50:00,5.06415,5.06505,5.06415,5.06467,9000000.0
2007-12-13 00:51:00,5.06549,5.06551,5.0641,5.0641,9000000.0
2007-12-13 00:52:00,5.06448,5.06522,5.06401,5.06404,18000000.0
2007-12-13 00:53:00,5.0647,5.06487,5.06371,5.06435,12000000.0
2007-12-13 00:54:00,5.06401,5.06414,5.06351,5.06351,12000000.0
2007-12-13 00:55:00,5.06348,5.06354,5.06329,5.06329,11000000.0
2007-12-13 00:56:00,5.0639,5.06505,5.0639,5.06403,14000000.0
2007-12-13 00:57:00,5.06468,5.06523,5.06397,5.06476,15000000.0
2007-12-13 00:58:00,5.0645,5.0655,5.06416,5.06519,9000000.0
2007-12-13 00:59:00,5.06475,5.06526,5.064,5.064,17000000.0
2007-12-13 01:00:00,5.06483,5.06568,5.06442,5.06442,12000000.0
2007-12-13 01:01:00,5.06477,5.06534,5.06371,5.06441,15000000.0
2007-12-13 01:02:00,5.06532,5.06532,5.06425,5.06444,10000000.0
2007-12-13 01:03:00,5.06541,5.06541,5.06398,5.06472,13000000.0
2007-12-13 01:04:00,5.06458,5.0647,5.0644,5.06448,13000000.0
2007-12-13 01:05:00,5.06523,5.06545,5.06386,5.0644,13000000.0
2007-12-13 01:06:00,5.06472,5.06472,5.06314,5.06314,12000000.0
2007-12-13 01:07:00,5.0641,5.0653,5.06348,5.06399,13000000.0
2007-12-13 01:08:00,5.06461,5.06557,5.06405,5.06531,15000000.0
2007-12-13 01:09:00,5.06548,5.06554,5.06439,5.0645,17000000.0
2007-12-13 01:10:00,5.06435,5.06537,5.06419,5.06537,10000000.0
2007-12-13 01:11:00,5.06487,5.06517,5.06457,5.06486,11000000.0
2007-12-13 01:12:00,5.06527,5.06527,5.06383,5.06383,10000000.0
2007-12-13 01:13:00,5.06531,5.06557,5.06455,5.06463,11000000.0
2007-12-13 01:14:00,5.06498,5.06598,5.06438,5.06598,13000000.0
2007-12-13 01:15:00,5.06546,5.06546,5.06411,5.06411,9000000.0
2007-12-13 01:16:00,5.06579,5.06579,5.06467,5.06478,12000000.0
2007-12-13 01:17:00,5.06512,5.06512,5.06492,5.06501,11000000.0
2007-12-13 01:18:00,5.06574,5.06579,5.06436,5.06505,12000000.0
2007-12-13 01:19:00,5.06588,5.06593,5.06442,5.0651,19000000.0
2007-12-13 01:20:00,5.06468,5.06565,5.06444,5.06507,11000000.0
2007-12-13 01:21:00,5.06468,5.06611,5.06468,5.06611,12000000.0
2007-12-13 01:22:00,5.06586,5.06643,5.06508,5.06643,9000000.0
2007-12-13 01:23:00,5.0657,5.06691,5.06529,5.0664,13000000.0
2007-12-13 01:24:00,5.06627,5.0675,5.06569,5.06739,14000000.0
2007-12-13 01:25:00,5.066,5.06689,5.066,5.06666,11000000.0
2007-12-13 01:26:00,5.06669,5.06709,5.0657,5.06683,10000000.0
2007-12-13 01:27:00,5.06613,5.06685,5.06601,5.06643,17000000.0
2007-12-13 01:28:00,5.06651,5.06702,5.06573,5.06598,13000000.0
2007-12-13 01:29:00,5.0668,5.0668,5.06492,5.06583,19000000.0
2007-12-13 01:30:00,5.06603,5.06603,5.06464,5.06486,15000000.0
2007-12-13 01:31:00,5.06544,5.06558,5.06348,5.06375,15000000.0
2007-12-13 01:32:00,5.06373,5.06492,5.06352,5.06458,12000000.0
2007-12-13 01:33:00,5.06401,5.06474,5.06401,5.06424,8000000.0
2007-12-13 01:34:00,5.06504,5.06564,5.0645,5.0645,18000000.0
2007-12-13 01:35:00,5.06494,5.06558,5.06483,5.06528,12000000.0
2007-12-13 01:36:00,5.06496,5.06552,5.06441,5.06533,16000000.0
2007-12-13 01:37:00,5.06472,5.06543,5.06398,5.06493,15000000.0
2007-12-13 01:38:00,5.06569,5.06572,5.06436,5.06477,18000000.0
2007-12-13 01:39:00,5.0654,5.0654,5.0642,5.06437,10000000.0
2007-12-13 01:40:00,5.06542,5.0656,5.06472,5.06507,11000000.0
2007-12-13 01:41:00,5.06439,5.06501,5.06439,5.06501,16000000.0
2007-12-13 01:42:00,5.06402,5.06427,5.06402,5.06411,14000000.0
2007-12-13 01:43:00,5.06445,5.06465,5.06445,5.06458,16000000.0
2007-12-13 01:44:00,5.06594,5.06594,5.06464,5.06464,15000000.0
2007-12-13 01:45:00,5.06597,5.06597,5.06465,5.0653,16000000.0
2007-12-13 01:46:00,5.06602,5.06609,5.06511,5.06511,9000000.0
2007-12-13 01:47:00,5.06647,5.06647,5.06472,5.06568,17000000.0
2007-12-13 01:48:00,5.06482,5.06566,5.06419,5.06475,16000000.0
2007-12-13 01:49:00,5.06569,5.06569,5.06433,5.06442,10000000.0
2007-12-13 01:50:00,5.06544,5.06544,5.06445,5.06472,11000000.0
2007-12-13 01:51:00,5.06496,5.06531,5.06443,5.06457,12000000.0
2007-12-13 01:52:00,5.0662,5.06622,5.06516,5.06609,12000000.0
2007-12-13 01:53:00,5.06604,5.06604,5.06453,5.06514,18000000.0
2007-12-13 01:54:00,5.06505,5.06505,5.06485,5.06498,14000000.0
2007-12-13 01:55:00,5.06549,5.06576,5.06396,5.06469,18000000.0
2007-12-13 01:56:00,5.06552,5.06567,5.06472,5.06483,8000000.0
2007-12-13 01:57:00,5.06484,5.06517,5.06366,5.06369,13000000.0
2007-12-13 01:58:00,5.06342,5.0649,5.06342,5.06433,11000000.0
2007-12-13 01:59:00,5.06378,5.06545,5.06378,5.06434,11000000.0
2007-12-13 02:00:00,5.06435,5.0654,5.06419,5.06468,16000000.0
2007-12-13 02:01:00,5.06523,5.0667,5.06481,5.0665,21000000.0
2007-12-13 02:02:00,5.06558,5.0663,5.06528,5.06595,10000000.0
2007-12-13 02:03:00,5.06633,5.06685,5.06596,5.06654,8000000.0
2007-12-13 02:04:00,5.06599,5.06688,5.0656,5.06688,14000000.0
2007-12-13 02:05:00,5.06639,5.06724,5.06541,5.06616,14000000.0
2007-12-13 02:06:00,5.06593,5.06671,5.06572,5.06572,15000000.0
2007-12-13 02:07:00,5.06584,5.06668,5.06544,5.06544,10000000.0
2007-12-13 02:08:00,5.06628,5.067,5.0648,5.06507,16000000.0
2007-12-13 02:09:00,5.06585,5.0659,5.06418,5.06527,18000000.0
2007-12-13 02:10:00,5.06454,5.06614,5.06401,5.06413,16000000.0
2007-12-13 02:11:00,5.06501,5.06532,5.06416,5.06504,14000000.0
2007-12-13 02:12:00,5.06475,5.06526,5.06414,5.06437,10000000.0
2007-12-13 02:13:00,5.06299,5.06467,5.06237,5.06344,15000000.0
2007-12-13 02:14:00,5.06178,5.06223,5.06084,5.06171,19000000.0
2007-12-13 02:15:00,5.06259,5.06337,5.06185,5.0627,12000000.0
2007-12-13 02:16:00,5.0637,5.0637,5.06221,5.06227,18000000.0
2007-12-13 02:17:00,5.06272,5.06313,5.06148,5.06194,14000000.0
2007-12-13 02:18:00,5.06225,5.06253,5.06079,5.06224,12000000.0
2007-12-13 02:19:00,5.06135,5.06236,5.06064,5.06089,14000000.0
2007-12-13 02:20:00,5.06182,5.0627,5.06104,5.0621,13000000.0
2007-12-13 02:21:00,5.06131,5.06316,5.06131,5.06182,15000000.0
2007-12-13 02:22:00,5.06243,5.06265,5.06121,5.06174,13000000.0
2007-12-13 02:23:00,5.06229,5.06277,5.06181,5.06222,16000000.0
2007-12-13 02:24:00,5.06224,5.06277,5.06162,5.06162,17000000.0
2007-12-13 02:25:00,5.06165,5.06233,5.06124,5.06124,10000000.0
2007-12-13 02:26:00,5.06172,5.06204,5.06126,5.06175,13000000.0
2007-12-13 02:27:00,5.06164,5.06253,5.06138,5.06207,7000000.0
2007-12-13 02:28:00,5.06127,5.06236,5.06118,5.06135,9000000.0
2007-12-13 02:29:00,5.06294,5.06308,5.06137,5.06308,20000000.0
2007-12-13 02:30:00,5.06275,5.06307,5.06187,5.06225,11000000.0
2007-12-13 02:31:00,5.0624,5.06272,5.06166,5.06253,9000000.0
2007-12-13 02:32:00,5.06225,5.06295,5.06153,5.06156,13000000.0
2007-12-13 02:33:00,5.06148,5.06225,5.06131,5.06178,14000000.0
2007-12-13 02:34:00,5.06255,5.06267,5.06173,5.06257,17000000.0
2007-12-13 02:35:00,5.06238,5.06277,5.06183,5.06218,15000000.0
2007-12-13 02:36:00,5.0612,5.06297,5.0612,5.06198,14000000.0
2007-12-13 02:37:00,5.06165,5.06285,5.0615,5.06264,13000000.0
2007-12-13 02:38:00,5.06256,5.06261,5.06116,5.06211,14000000.0
2007-12-13 02:39:00,5.06233,5.06269,5.06147,5.06194,15000000.0
2007-12-13 02:40:00,5.06241,5.06241,5.06125,5.06195,12000000.0
2007-12-13 02:41:00,5.0628,5.0628,5.06118,5.06141,13000000.0
2007-12-13 02:42:00,5.06193,5.06233,5.06116,5.06142,16000000.0
2007-12-13 02:43:00,5.06196,5.06247,5.06127,5.06166,18000000.0
2007-12-13 02:44:00,5.06197,5.06197,5.06117,5.06156,10000000.0
2007-12-13 02:45:00,5.06145,5.06145,5.06095,5.06121,14000000.0
2007-12-13 02:46:00,5.06107,5.0613,5.06104,5.06116,18000000.0
2007-12-13 02:47:00,5.0614,5.06187,5.06098,5.06187,17000000.0
2007-12-13 02:48:00,5.06146,5.06191,5.06095,5.06164,7000000.0
2007-12-13 02:49:00,5.06165,5.06252,5.06125,5.06174,13000000.0
2007-12-13 02:50:00,5.06162,5.06164,5.06106,5.06106,14000000.0
2007-12-13 02:51:00,5.06092,5.0626,5.06092,5.06154,15000000.0
2007-12-13 02:52:00,5.06081,5.06252,5.06081,5.06165,15000000.0
2007-12-13 02:53:00,5.06174,5.06205,5.06129,5.06135,9000000.0
2007-12-13 02:54:00,5.06111,5.06223,5.06073,5.06223,13000000.0
2007-12-13 02:55:00,5.06175,5.06183,5.06093,5.06175,11000000.0
2007-12-13 02:56:00,5.06178,5.06203,5.06057,5.06103,18000000.0
2007-12-13 02:57:00,5.0613,5.06185,5.06074,5.06106,13000000.0
2007-12-13 02:58:00,5.06105,5.06164,5.06073,5.06115,9000000.0
2007-12-13 02:59:00,5.06061,5.06209,5.06029,5.06029,14000000.0
2007-12-13 03:00:00,5.06148,5.06189,5.06056,5.06098,11000000.0
2007-12-13 03:01:00,5.06125,5.06168,5.06027,5.06168,11000000.0
2007-12-13 03:02:00,5.06056,5.0613,5.06025,5.06073,11000000.0
2007-12-13 03:03:00,5.06052,5.06137,5.06046,5.06102,23000000.0
2007-12-13 03:04:00,5.0608,5.06183,5.06034,5.06103,11000000.0
2007-12-13 03:05:00,5.06128,5.06185,5.06083,5.0614,17000000.0
2007-12-13 03:06:00,5.06134,5.06252,5.06116,5.06116,9000000.0
2007-12-13 03:07:00,5.06181,5.06247,5.06131,5.06246,15000000.0
2007-12-13 03:08:00,5.06182,5.06224,5.06115,5.06143,12000000.0
2007-12-13 03:09:00,5.06114,5.06225,5.06114,5.06137,15000000.0
2007-12-13 03:10:00,5.06136,5.06244,5.06086,5.0612,19000000.0
2007-12-13 03:11:00,5.06073,5.06223,5.06073,5.06141,15000000.0
2007-12-13 03:12:00,5.06066,5.06211,5.06066,5.06145,18000000.0
2007-12-13 03:13:00,5.06196,5.06219,5.06079,5.06139,18000000.0
2007-12-13 03:14:00,5.06097,5.06225,5.06081,5.06163,10000000.0
2007-12-13 03:15:00,5.06038,5.06136,5.06014,5.06107,7000000.0
2007-12-13 03:16:00,5.06094,5.06221,5.06081,5.06221,8000000.0
2007-12-13 03:17:00,5.06182,5.06246,5.06127,5.06181,10000000.0
2007-12-13 03:18:00,5.06228,5.06319,5.06151,5.0626,15000000.0
2007-12-13 03:19:00,5.06149,5.06231,5.06109,5.06225,10000000.0
2007-12-13 03:20:00,5.06161,5.06285,5.06111,5.06222,16000000.0
2007-12-13 03:21:00,5.06217,5.06291,5.06151,5.06265,11000000.0
2007-12-13 03:22:00,5.06275,5.06327,5.06208,5.0626,10000000.0
2007-12-13 03:23:00,5.0626,5.06366,5.06239,5.06273,12000000.0
2007-12-13 03:24:00,5.06278,5.06335,5.06209,5.06296,13000000.0
2007-12-13 03:25:00,5.06338,5.06338,5.0616,5.0616,11000000.0
2007-12-13 03:26:00,5.06191,5.0635,5.06191,5.06228,13000000.0
2007-12-13 03:27:00,5.06293,5.06368,5.06274,5.06368,14000000.0
2007-12-13 03:28:00,5.06306,5.06361,5.0624,5.06361,18000000.0
2007-12-13 03:29:00,5.06393,5.06393,5.06162,5.06352,15000000.0
2007-12-13 03:30:00,5.06268,5.06356,5.06221,5.06356,10000000.0
2007-12-13 03:31:00,5.06265,5.06302,5.06179,5.0624,13000000.0
2007-12-13 03:32:00,5.06168,5.06269,5.06143,5.06143,16000000.0
2007-12-13 03:33:00,5.06272,5.06332,5.0621,5.06332,13000000.0
2007-12-13 03:34:00,5.06287,5.06316,5.0615,5.06231,16000000.0
2007-12-13 03:35:00,5.0618,5.06294,5.06147,5.06229,10000000.0
2007-12-13 03:36:00,5.06298,5.06336,5.0617,5.06318,11000000.0
2007-12-13 03:37:00,5.06185,5.06257,5.06162,5.06239,13000000.0
2007-12-13 03:38:00,5.06215,5.06308,5.06164,5.06235,13000000.0
2007-12-13 03:39:00,5.06252,5.06299,5.06183,5.06183,13000000.0
2007-12-13 03:40:00,5.06324,5.06359,5.06157,5.06205,12000000.0
2007-12-13 03:41:00,5.06263,5.06318,5.06189,5.062,16000000.0
2007-12-13 03:42:00,5.06302,5.06302,5.06174,5.06231,21000000.0
2007-12-13 03:43:00,5.06333,5.06338,5.06168,5.06245,18000000.0
2007-12-13 03:44:00,5.06187,5.06305,5.06187,5.06284,15000000.0
2007-12-13 03:45:00,5.06217,5.06297,5.0619,5.0619,9000000.0
2007-12-13 03:46:00,5.06321,5.0635,5.06115,5.06115,8000000.0
2007-12-13 03:47:00,5.06166,5.06333,5.06166,5.06301,11000000.0
2007-12-13 03:48:00,5.06254,5.06335,5.06212,5.06312,9000000.0
2007-12-13 03:49:00,5.06271,5.06369,5.06181,5.06369,16000000.0
2007-12-13 03:50:00,5.06359,5.06386,5.06223,5.06328,19000000.0
2007-12-13 03:51:00,5.06343,5.06352,5.06214,5.06214,9000000.0
2007-12-13 03:52:00,5.06322,5.06376,5.06265,5.06324,19000000.0
2007-12-13 03:53:00,5.06366,5.06403,5.06269,5.06308,10000000.0
2007-12-13 03:54:00,5.06363,5.06418,5.06222,5.06276,17000000.0
2007-12-13 03:55:00,5.06263,5.06359,5.06216,5.06283,16000000.0
2007-12-13 03:56:00,5.06246,5.06332,5.06246,5.06314,7000000.0
2007-12-13 03:57:00,5.06345,5.06356,5.06229,5.06258,11000000.0
2007-12-13 03:58:00,5.06337,5.06337,5.06188,5.06201,12000000.0
2007-12-13 03:59:00,5.06247,5.06314,5.06191,5.06274,17000000.0
2007-12-13 04:00:00,5.06225,5.06364,5.06217,5.06293,12000000.0
2007-12-13 04:01:00,5.06259,5.06342,5.06198,5.06235,16000000.0
2007-12-13 04:02:00,5.06231,5.06279,5.06129,5.06129,14000000.0
2007-12-13 04:03:00,5.06198,5.06254,5.0612,5.06152,12000000.0
2007-12-13 04:04:00,5.06248,5.06248,5.06123,5.06186,16000000.0
2007-12-13 04:05:00,5.06213,5.06242,5.06086,5.06182,13000000.0
2007-12-13 04:06:00,5.06221,5.06233,5.06137,5.06153,16000000.0
2007-12-13 04:07:00,5.06186,5.06248,5.06102,5.0611,13000000.0
2007-12-13 04:08:00,5.0613,5.06245,5.06124,5.06177,14000000.0
2007-12-13 04:09:00,5.06297,5.06299,5.06192,5.06237,10000000.0
2007-12-13 04:10:00,5.06118,5.06247,5.06086,5.06182,12000000.0
2007-12-13 04:11:00,5.06149,5.06235,5.06099,5.0619,14000000.0
2007-12-13 04:12:00,5.061,5.06223,5.06009,5.06153,19000000.0
2007-12-13 04:13:00,5.0612,5.06163,5.06035,5.06119,20000000.0
2007-12-13 04:14:00,5.06088,5.06162,5.0603,5.06077,12000000.0
2007-12-13 04:15:00,5.06087,5.06161,5.0605,5.06139,8000000.0
2007-12-13 04:16:00,5.06107,5.06118,5.05986,5.05986,13000000.0
2007-12-13 04:17:00,5.06007,5.06118,5.06007,5.06098,15000000.0
2007-12-13 04:18:00,5.06101,5.06168,5.06038,5.0607,9000000.0
2007-12-13 04:19:00,5.06111,5.06111,5.06009,5.06103,12000000.0
2007-12-13 04:20:00,5.06111,5.0613,5.0605,5.06085,9000000.0
2007-12-13 04:21:00,5.06116,5.06162,5.06051,5.06082,17000000.0
2007-12-13 04:22:00,5.0615,5.06199,5.06113,5.06113,14000000.0
2007-12-13 04:23:00,5.06124,5.06168,5.06079,5.06093,10000000.0
2007-12-13 04:24:00,5.06105,5.06248,5.06044,5.06044,12000000.0
2007-12-13 04:25:00,5.06169,5.06209,5.06122,5.06196,10000000.0
2007-12-13 04:26:00,5.06155,5.0626,5.06123,5.06179,7000000.0
2007-12-13 04:27:00,5.06115,5.06139,5.06111,5.06136,15000000.0
2007-12-13 04:28:00,5.06099,5.06239,5.06099,5.06216,7000000.0
2007-12-13 04:29:00,5.06152,5.06253,5.06083,5.06165,14000000.0
2007-12-13 04:30:00,5.06212,5.06212,5.06072,5.0612,11000000.0
2007-12-13 04:31:00,5.05994,5.06119,5.05994,5.06119,15000000.0
2007-12-13 04:32:00,5.06111,5.06158,5.0602,5.06087,17000000.0
2007-12-13 04:33:00,5.06117,5.06216,5.06001,5.06001,14000000.0
2007-12-13 04:34:00,5.06125,5.06186,5.0605,5.0605,9000000.0
2007-12-13 04:35:00,5.06032,5.06163,5.06032,5.06149,12000000.0
2007-12-13 04:36:00,5.06056,5.06136,5.06052,5.06065,12000000.0
2007-12-13 04:37:00,5.06119,5.06194,5.06097,5.06123,12000000.0
2007-12-13 04:38:00,5.06225,5.06225,5.06064,5.06146,11000000.0
2007-12-13 04:39:00,5.06094,5.06254,5.06094,5.06178,17000000.0
2007-12-13 04:40:00,5.06128,5.06218,5.06128,5.06133,9000000.0
2007-12-13 04:41:00,5.06184,5.06224,5.06089,5.06151,10000000.0
2007-12-13 04:42:00,5.06203,5.06203,5.06079,5.0615,8000000.0
2007-12-13 04:43:00,5.06151,5.06162,5.05988,5.06149,18000000.0
2007-12-13 04:44:00,5.06099,5.06183,5.06077,5.06125,9000000.0
2007-12-13 04:45:00,5.06238,5.06238,5.06069,5.0614,9000000.0
2007-12-13 04:46:00,5.06137,5.06137,5.06051,5.06055,16000000.0
2007-12-13 04:47:00,5.06115,5.06115,5.06095,5.06095,12000000.0
2007-12-13 04:48:00,5.06025,5.06025,5.06005,5.06005,10000000.0
2007-12-13 04:49:00,5.06193,5.06203,5.06099,5.06099,16000000.0
2007-12-13 04:50:00,5.06174,5.06174,5.06083,5.06135,16000000.0
2007-12-13 04:51:00,5.06179,5.06179,5.06079,5.0614,20000000.0
2007-12-13 04:52:00,5.0622,5.06224,5.06104,5.06127,13000000.0
2007-12-13 04:53:00,5.06127,5.06208,5.06089,5.06142,11000000.0
2007-12-13 04:54:00,5.06162,5.06231,5.06134,5.06178,11000000.0
2007-12-13 04:55:00,5.06182,5.06259,5.06182,5.06209,12000000.0
2007-12-13 04:56:00,5.06239,5.06288,5.06177,5.06199,16000000.0
2007-12-13 04:57:00,5.06282,5.06282,5.06183,5.06202,7000000.0
2007-12-13 04:58:00,5.06266,5.06314,5.06213,5.06219,13000000.0
2007-12-13 04:59:00,5.062,5.06314,5.062,5.06219,17000000.0
2007-12-13 05:00:00,5.06221,5.06315,5.06221,5.06263,10000000.0
2007-12-13 05:01:00,5.06315,5.06318,5.06193,5.06198,13000000.0
2007-12-13 05:02:00,5.06284,5.06287,5.06148,5.06148,18000000.0
2007-12-13 05:03:00,5.06197,5.06238,5.06152,5.06186,9000000.0
2007-12-13 05:04:00,5.062,5.06243,5.06101,5.06186,12000000.0
2007-12-13 05:05:00,5.0624,5.0624,5.06105,5.06166,10000000.0
2007-12-13 05:06:00,5.06145,5.0621,5.06015,5.0611,20000000.0
2007-12-13 05:07:00,5.06135,5.06177,5.06074,5.06114,10000000.0
2007-12-13 05:08:00,5.06037,5.06137,5.05991,5.05995,17000000.0
2007-12-13 05:09:00,5.06082,5.0614,5.06016,5.06064,15000000.0
2007-12-13 05:10:00,5.06106,5.06154,5.06063,5.06154,10000000.0
2007-12-13 05:11:00,5.06111,5.06157,5.06023,5.06119,16000000.0
2007-12-13 05:12:00,5.06124,5.06145,5.06059,5.06087,7000000.0
2007-12-13 05:13:00,5.06088,5.06176,5.06036,5.06137,12000000.0
2007-12-13 05:14:00,5.0614,5.06178,5.06053,5.06178,14000000.0
2007-12-13 05:15:00,5.06056,5.06204,5.06029,5.06032,16000000.0
2007-12-13 05:16:00,5.06125,5.06198,5.06026,5.06198,15000000.0
2007-12-13 05:17:00,5.06204,5.06204,5.06035,5.06052,10000000.0
2007-12-13 05:18:00,5.06008,5.06081,5.05932,5.05996,13000000.0
2007-12-13 05:19:00,5.05967,5.06062,5.05916,5.05989,13000000.0
2007-12-13 05:20:00,5.05999,5.06067,5.0593,5.05936,20000000.0
2007-12-13 05:21:00,5.06042,5.06089,5.05953,5.06089,9000000.0
2007-12-13 05:22:00,5.0593,5.0605,5.0593,5.0593,17000000.0
2007-12-13 05:23:00,5.06021,5.06054,5.05948,5.05982,14000000.0
2007-12-13 05:24:00,5.05976,5.06034,5.05853,5.05854,19000000.0
2007-12-13 05:25:00,5.06001,5.06046,5.05873,5.0597,13000000.0
2007-12-13 05:26:00,5.05969,5.06026,5.05872,5.05936,13000000.0
2007-12-13 05:27:00,5.05928,5.06008,5.05882,5.06008,13000000.0
2007-12-13 05:28:00,5.05983,5.0603,5.05929,5.0603,10000000.0
2007-12-13 05:29:00,5.05948,5.06021,5.05889,5.05978,17000000.0
2007-12-13 05:30:00,5.05932,5.06077,5.0591,5.0591,21000000.0
2007-12-13 05:31:00,5.06019,5.06098,5.05935,5.05953,13000000.0
2007-12-13 05:32:00,5.05996,5.06094,5.0595,5.06087,16000000.0
2007-12-13 05:33:00,5.06061,5.06126,5.05966,5.06037,13000000.0
2007-12-13 05:34:00,5.06028,5.06059,5.05943,5.06044,13000000.0
2007-12-13 05:35:00,5.05914,5.06078,5.05914,5.06044,14000000.0
2007-12-13 05:36:00,5.06025,5.06077,5.05958,5.06009,18000000.0
2007-12-13 05:37:00,5.05958,5.06095,5.05958,5.05996,12000000.0
2007-12-13 05:38:00,5.05947,5.06117,5.05947,5.06076,13000000.0
2007-12-13 05:39:00,5.06077,5.0608,5.05988,5.06001,21000000.0
2007-12-13 05:40:00,5.05928,5.05935,5.05915,5.05935,14000000.0
2007-12-13 05:41:00,5.06045,5.06077,5.05965,5.06042,13000000.0
2007-12-13 05:42:00,5.06014,5.06051,5.05949,5.05949,8000000.0
2007-12-13 05:43:00,5.06013,5.06043,5.05968,5.05969,13000000.0
2007-12-13 05:44:00,5.05994,5.0602,5.05922,5.05953,13000000.0
2007-12-13 05:45:00,5.0596,5.06065,5.05934,5.05965,24000000.0
2007-12-13 05:46:00,5.0597,5.06024,5.05908,5.05908,14000000.0
2007-12-13 05:47:00,5.06002,5.06049,5.05949,5.05971,11000000.0
2007-12-13 05:48:00,5.06038,5.06118,5.05959,5.06058,18000000.0
2007-12-13 05:49:00,5.06003,5.06082,5.05996,5.06057,10000000.0
2007-12-13 05:50:00,5.06017,5.06025,5.06005,5.06005,10000000.0
2007-12-13 05:51:00,5.05958,5.05965,5.05945,5.05958,11000000.0
2007-12-13 05:52:00,5.06025,5.06025,5.06005,5.06005,19000000.0
2007-12-13 05:53:00,5.06111,5.06111,5.05975,5.06063,15000000.0
2007-12-13 05:54:00,5.06075,5.06094,5.0593,5.0593,7000000.0
2007-12-13 05:55:00,5.06024,5.06109,5.05978,5.06022,12000000.0
2007-12-13 05:56:00,5.05928,5.05935,5.05915,5.05927,16000000.0
2007-12-13 05:57:00,5.06067,5.06078,5.05986,5.06001,11000000.0
2007-12-13 05:58:00,5.06005,5.06025,5.06005,5.06005,22000000.0
2007-12-13 05:59:00,5.05975,5.05995,5.05975,5.05988,9000000.0
2007-12-13 06:00:00,5.05989,5.05998,5.05974,5.05981,17000000.0
2007-12-13 06:01:00,5.05991,5.06009,5.0598,5.0598,18000000.0
2007-12-13 06:02:00,5.06098,5.06107,5.05972,5.06089,18000000.0
2007-12-13 06:03:00,5.05958,5.05969,5.0594,5.05943,16000000.0
2007-12-13 06:04:00,5.05964,5.06101,5.05954,5.06061,8000000.0
2007-12-13 06:05:00,5.06066,5.06103,5.05987,5.05987,10000000.0
2007-12-13 06:06:00,5.06044,5.06109,5.05983,5.06047,27000000.0
2007-12-13 06:07:00,5.06049,5.06096,5.05979,5.06065,17000000.0
2007-12-13 06:08:00,5.06071,5.06101,5.0598,5.06001,14000000.0
2007-12-13 06:09:00,5.06021,5.06125,5.05964,5.05964,13000000.0
2007-12-13 06:10:00,5.06034,5.06127,5.05959,5.05993,14000000.0
2007-12-13 06:11:00,5.06003,5.06096,5.05979,5.06011,16000000.0
2007-12-13 06:12:00,5.06049,5.06096,5.05976,5.06096,17000000.0
2007-12-13 06:13:00,5.06047,5.06087,5.06,5.06046,14000000.0
2007-12-13 06:14:00,5.05999,5.06085,5.05978,5.06016,12000000.0
2007-12-13 06:15:00,5.06067,5.06121,5.06051,5.06081,13000000.0
2007-12-13 06:16:00,5.06091,5.06097,5.05998,5.06036,14000000.0
2007-12-13 06:17:00,5.06004,5.06014,5.05953,5.05953,11000000.0
2007-12-13 06:18:00,5.05997,5.06123,5.0596,5.0607,12000000.0
2007-12-13 06:19:00,5.06083,5.06095,5.05953,5.06052,19000000.0
2007-12-13 06:20:00,5.06062,5.06114,5.06005,5.06005,11000000.0
2007-12-13 06:21:00,5.06072,5.06089,5.06053,5.06058,9000000.0
2007-12-13 06:22:00,5.06057,5.06097,5.05996,5.06019,22000000.0
2007-12-13 06:23:00,5.06028,5.06114,5.05945,5.06089,18000000.0
2007-12-13 06:24:00,5.06044,5.06071,5.06006,5.06053,8000000.0
2007-12-13 06:25:00,5.06074,5.06107,5.05983,5.06093,9000000.0
2007-12-13 06:26:00,5.06048,5.06105,5.0599,5.0599,13000000.0
2007-12-13 06:27:00,5.06112,5.06112,5.06008,5.06052,15000000.0
2007-12-13 06:28:00,5.06034,5.06105,5.059,5.06105,18000000.0
2007-12-13 06:29:00,5.06017,5.06068,5.05898,5.05947,16000000.0
2007-12-13 06:30:00,5.05956,5.06111,5.05942,5.06061,10000000.0
2007-12-13 06:31:00,5.0604,5.06118,5.06019,5.06034,13000000.0
2007-12-13 06:32:00,5.06028,5.06035,5.06015,5.06035,10000000.0
2007-12-13 06:33:00,5.06035,5.06035,5.06015,5.06035,10000000.0
2007-12-13 06:34:00,5.06053,5.06087,5.05958,5.06036,15000000.0
2007-12-13 06:35:00,5.06049,5.06093,5.05954,5.06025,13000000.0
2007-12-13 06:36:00,5.0602,5.06114,5.06002,5.06063,23000000.0
2007-12-13 06:37:00,5.06053,5.06146,5.06014,5.06014,11000000.0
2007-12-13 06:38:00,5.06137,5.06147,5.05999,5.06066,17000000.0
2007-12-13 06:39:00,5.06007,5.06007,5.05947,5.05947,8000000.0
2007-12-13 06:40:00,5.06094,5.06105,5.05987,5.05987,15000000.0
2007-12-13 06:41:00,5.06051,5.06115,5.05998,5.05998,15000000.0
2007-12-13 06:42:00,5.06047,5.06079,5.06037,5.06048,16000000.0
2007-12-13 06:43:00,5.06127,5.06148,5.06015,5.06015,12000000.0
2007-12-13 06:44:00,5.06077,5.06119,5.05971,5.06048,13000000.0
2007-12-13 06:45:00,5.06094,5.06106,5.05988,5.05988,14000000.0
2007-12-13 06:46:00,5.05972,5.05972,5.05937,5.05971,12000000.0
2007-12-13 06:47:00,5.05985,5.06127,5.05981,5.06071,11000000.0
2007-12-13 06:48:00,5.06025,5.06081,5.06001,5.06041,15000000.0
2007-12-13 06:49:00,5.06033,5.06084,5.05975,5.06054,17000000.0
2007-12-13 06:50:00,5.06028,5.06035,5.06015,5.06015,13000000.0
2007-12-13 06:51:00,5.0605,5.06112,5.06036,5.06052,8000000.0
2007-12-13 06:52:00,5.06137,5.06142,5.05966,5.05967,14000000.0
2007-12-13 06:53:00,5.06034,5.06143,5.06001,5.06143,13000000.0
2007-12-13 06:54:00,5.06119,5.06119,5.05982,5.06027,8000000.0
2007-12-13 06:55:00,5.05993,5.05993,5.05951,5.05951,10000000.0
2007-12-13 06:56:00,5.06034,5.06039,5.05959,5.05962,11000000.0
2007-12-13 06:57:00,5.06038,5.06125,5.06014,5.0603,17000000.0
2007-12-13 06:58:00,5.06052,5.06092,5.05954,5.05954,12000000.0
2007-12-13 06:59:00,5.05987,5.06102,5.05987,5.06052,14000000.0
2007-12-13 07:00:00,5.06047,5.06052,5.0598,5.06031,11000000.0
2007-12-13 07:01:00,5.06032,5.06052,5.05993,5.06025,10000000.0
2007-12-13 07:02:00,5.0608,5.0608,5.06032,5.06032,14000000.0
2007-12-13 07:03:00,5.05991,5.06102,5.05991,5.06084,7000000.0
2007-12-13 07:04:00,5.06105,5.06105,5.05989,5.06021,16000000.0
2007-12-13 07:05:00,5.06025,5.06141,5.06002,5.06141,15000000.0
2007-12-13 07:06:00,5.06084,5.06146,5.06006,5.06084,16000000.0
2007-12-13 07:07:00,5.06152,5.06152,5.06037,5.0611,12000000.0
2007-12-13 07:08:00,5.06067,5.06114,5.06038,5.06053,8000000.0
2007-12-13 07:09:00,5.05973,5.05997,5.05951,5.05951,8000000.0
2007-12-13 07:10:00,5.06105,5.06105,5.05971,5.06072,16000000.0
2007-12-13 07:11:00,5.06137,5.06137,5.06012,5.06062,17000000.0
2007-12-13 07:12:00,5.06053,5.06098,5.05994,5.06048,20000000.0
2007-12-13 07:13:00,5.06037,5.06037,5.05958,5.05972,18000000.0
2007-12-13 07:14:00,5.06048,5.06117,5.06034,5.06034,11000000.0
2007-12-13 07:15:00,5.06086,5.06183,5.06033,5.06033,18000000.0
2007-12-13 07:16:00,5.06164,5.06164,5.06046,5.06061,18000000.0
2007-12-13 07:17:00,5.06059,5.06165,5.06042,5.06095,12000000.0
2007-12-13 07:18:00,5.06152,5.06186,5.06034,5.06034,18000000.0
2007-12-13 07:19:00,5.06081,5.06243,5.06068,5.06178,14000000.0
2007-12-13 07:20:00,5.06267,5.06267,5.06102,5.06182,18000000.0
2007-12-13 07:21:00,5.06165,5.06276,5.06102,5.06131,13000000.0
2007-12-13 07:22:00,5.06179,5.06278,5.06153,5.06165,14000000.0
2007-12-13 07:23:00,5.06184,5.06272,5.06123,5.06164,15000000.0
2007-12-13 07:24:00,5.06208,5.06282,5.06108,5.06125,16000000.0
2007-12-13 07:25:00,5.06142,5.06256,5.06142,5.06207,15000000.0
2007-12-13 07:26:00,5.06208,5.06291,5.06175,5.06186,13000000.0
2007-12-13 07:27:00,5.06209,5.06251,5.06141,5.06172,12000000.0
2007-12-13 07:28:00,5.06172,5.06255,5.06141,5.06149,22000000.0
2007-12-13 07:29:00,5.06183,5.06183,5.06147,5.0615,16000000.0
2007-12-13 07:30:00,5.06182,5.06255,5.06145,5.06192,14000000.0
2007-12-13 07:31:00,5.06089,5.06152,5.06081,5.06092,13000000.0
2007-12-13 07:32:00,5.06292,5.06306,5.06121,5.06129,9000000.0
2007-12-13 07:33:00,5.06253,5.0627,5.0618,5.06189,7000000.0
2007-12-13 07:34:00,5.06265,5.06303,5.06145,5.06212,18000000.0
2007-12-13 07:35:00,5.06259,5.06281,5.0619,5.06219,9000000.0
2007-12-13 07:36:00,5.06213,5.06327,5.06191,5.06327,13000000.0
2007-12-13 07:37:00,5.06254,5.06275,5.06209,5.06266,11000000.0
2007-12-13 07:38:00,5.0623,5.06286,5.06175,5.0623,11000000.0
2007-12-13 07:39:00,5.06215,5.06312,5.06189,5.06252,19000000.0
2007-12-13 07:40:00,5.06258,5.06277,5.06167,5.06227,11000000.0
2007-12-13 07:41:00,5.06235,5.06328,5.06235,5.06264,7000000.0
2007-12-13 07:42:00,5.06218,5.06319,5.06202,5.06232,13000000.0
2007-12-13 07:43:00,5.06306,5.06321,5.06209,5.06263,14000000.0
2007-12-13 07:44:00,5.06295,5.06295,5.06193,5.06246,10000000.0
2007-12-13 07:45:00,5.06195,5.06225,5.06195,5.06204,8000000.0
2007-12-13 07:46:00,5.0621,5.06225,5.06195,5.06206,13000000.0
2007-12-13 07:47:00,5.06307,5.0632,5.06163,5.0619,15000000.0
2007-12-13 07:48:00,5.06231,5.06292,5.06164,5.06217,13000000.0
2007-12-13 07:49:00,5.06249,5.06249,5.06172,5.06192,10000000.0
2007-12-13 07:50:00,5.06247,5.06247,5.06191,5.06198,17000000.0
2007-12-13 07:51:00,5.06198,5.06266,5.06122,5.06216,16000000.0
2007-12-13 07:52:00,5.06299,5.06299,5.06143,5.06219,13000000.0
2007-12-13 07:53:00,5.06203,5.06253,5.06178,5.06247,10000000.0
2007-12-13 07:54:00,5.06258,5.06278,5.06163,5.06221,11000000.0
2007-12-13 07:55:00,5.06198,5.06248,5.06095,5.06155,12000000.0
2007-12-13 07:56:00,5.06057,5.06179,5.06057,5.06161,13000000.0
2007-12-13 07:57:00,5.06036,5.06196,5.06036,5.06092,8000000.0
2007-12-13 07:58:00,5.06088,5.06095,5.06075,5.06095,14000000.0
2007-12-13 07:59:00,5.06239,5.06239,5.06102,5.06159,15000000.0
2007-12-13 08:00:00,5.06294,5.06294,5.06147,5.06205,10000000.0
2007-12-13 08:01:00,5.0623,5.06277,5.0614,5.062,13000000.0
2007-12-13 08:02:00,5.06177,5.06194,5.06161,5.06194,14000000.0
2007-12-13 08:03:00,5.06191,5.06284,5.06146,5.06284,12000000.0
2007-12-13 08:04:00,5.06292,5.06296,5.0615,5.06218,16000000.0
2007-12-13 08:05:00,5.06178,5.06275,5.06147,5.06163,14000000.0
2007-12-13 08:06:00,5.06256,5.06256,5.06073,5.06162,19000000.0
2007-12-13 08:07:00,5.06173,5.06248,5.06113,5.06172,19000000.0
2007-12-13 08:08:00,5.06194,5.06284,5.06096,5.06096,11000000.0
2007-12-13 08:09:00,5.06254,5.06261,5.06184,5.06244,10000000.0
2007-12-13 08:10:00,5.06157,5.06303,5.06153,5.06204,16000000.0
2007-12-13 08:11:00,5.06228,5.06259,5.06151,5.06223,9000000.0
2007-12-13 08:12:00,5.06217,5.06255,5.06111,5.06163,10000000.0
2007-12-13 08:13:00,5.06219,5.06342,5.06176,5.06342,11000000.0
2007-12-13 08:14:00,5.06304,5.06324,5.06177,5.06244,12000000.0
2007-12-13 08:15:00,5.06312,5.06444,5.06229,5.06444,15000000.0
2007-12-13 08:16:00,5.06404,5.06455,5.06299,5.06403,14000000.0
2007-12-13 08:17:00,5.06369,5.06437,5.06338,5.06391,10000000.0
2007-12-13 08:18:00,5.06427,5.06427,5.06297,5.06317,9000000.0
2007-12-13 08:19:00,5.06494,5.0651,5.06349,5.06368,11000000.0
2007-12-13 08:20:00,5.06349,5.06418,5.06313,5.06367,11000000.0
2007-12-13 08:21:00,5.06424,5.06523,5.06274,5.06471,20000000.0
2007-12-13 08:22:00,5.0642,5.06619,5.0642,5.06567,8000000.0
2007-12-13 08:23:00,5.06619,5.06639,5.06475,5.06551,12000000.0
2007-12-13 08:24:00,5.06493,5.06567,5.06421,5.06522,13000000.0
2007-12-13 08:25:00,5.06473,5.06567,5.06438,5.06564,12000000.0
2007-12-13 08:26:00,5.06514,5.06545,5.06433,5.0649,13000000.0
2007-12-13 08:27:00,5.0648,5.06544,5.0648,5.06529,11000000.0
2007-12-13 08:28:00,5.06528,5.06625,5.06528,5.06613,8000000.0
2007-12-13 08:29:00,5.06528,5.06582,5.06482,5.06492,12000000.0
2007-12-13 08:30:00,5.06468,5.0648,5.06326,5.0647,11000000.0
2007-12-13 08:31:00,5.06434,5.06534,5.06411,5.06498,10000000.0
2007-12-13 08:32:00,5.06504,5.06586,5.06403,5.06457,13000000.0
2007-12-13 08:33:00,5.06766,5.07043,5.06655,5.06655,11000000.0
2007-12-13 08:34:00,5.06482,5.06553,5.06425,5.06474,17000000.0
2007-12-13 08:35:00,5.0642,5.06562,5.06395,5.06395,11000000.0
2007-12-13 08:36:00,5.06424,5.06535,5.06412,5.06419,10000000.0
2007-12-13 08:37:00,5.06537,5.06547,5.06427,5.06484,9000000.0
2007-12-13 08:38:00,5.06481,5.06551,5.06397,5.06551,18000000.0
2007-12-13 08:39:00,5.06412,5.06541,5.06412,5.06449,8000000.0
2007-12-13 08:40:00,5.06559,5.06559,5.06457,5.06472,7000000.0
2007-12-13 08:41:00,5.0651,5.06573,5.06395,5.06505,16000000.0
2007-12-13 08:42:00,5.06452,5.06489,5.06363,5.06363,14000000.0
2007-12-13 08:43:00,5.0647,5.0647,5.06332,5.06467,12000000.0
2007-12-13 08:44:00,5.06438,5.07153,5.06429,5.06575,9000000.0
2007-12-13 08:45:00,5.06462,5.06527,5.06393,5.06505,18000000.0
2007-12-13 08:46:00,5.06362,5.06442,5.06283,5.06351,14000000.0
2007-12-13 08:47:00,5.06313,5.06343,5.06223,5.06334,18000000.0
2007-12-13 08:48:00,5.06309,5.06333,5.06152,5.06333,12000000.0
2007-12-13 08:49:00,5.06274,5.06389,5.06222,5.06291,14000000.0
2007-12-13 08:50:00,5.06379,5.06436,5.06279,5.06363,16000000.0
2007-12-13 08:51:00,5.0639,5.06441,5.06312,5.06379,21000000.0
2007-12-13 08:52:00,5.06352,5.06414,5.0628,5.06386,20000000.0
2007-12-13 08:53:00,5.06494,5.06529,5.06373,5.06447,7000000.0
2007-12-13 08:54:00,5.06503,5.06532,5.06372,5.06427,17000000.0
2007-12-13 08:55:00,5.06439,5.0656,5.0635,5.0656,12000000.0
2007-12-13 08:56:00,5.06568,5.06568,5.06445,5.06519,17000000.0
2007-12-13 08:57:00,5.06545,5.06556,5.06422,5.06486,16000000.0
2007-12-13 08:58:00,5.06465,5.06505,5.06321,5.06321,12000000.0
2007-12-13 08:59:00,5.06439,5.06502,5.0639,5.06446,13000000.0
2007-12-13 09:00:00,5.06455,5.06594,5.06416,5.06482,17000000.0
2007-12-13 09:01:00,5.06386,5.06677,5.06337,5.06652,13000000.0
2007-12-13 09:02:00,5.06496,5.06559,5.06302,5.06394,8000000.0
2007-12-13 09:03:00,5.0622,5.06417,5.06162,5.06344,16000000.0
2007-12-13 09:04:00,5.06214,5.06278,5.06168,5.06233,8000000.0
2007-12-13 09:05:00,5.06226,5.06291,5.06141,5.06249,11000000.0
2007-12-13 09:06:00,5.06193,5.06258,5.06092,5.06212,10000000.0
2007-12-13 09:07:00,5.06145,5.06261,5.06119,5.06214,10000000.0
2007-12-13 09:08:00,5.06133,5.06288,5.06101,5.06178,19000000.0
2007-12-13 09:09:00,5.0616,5.06363,5.0616,5.06241,16000000.0
2007-12-13 09:10:00,5.06246,5.0628,5.06167,5.06201,8000000.0
2007-12-13 09:11:00,5.06233,5.06233,5.06047,5.06054,11000000.0
2007-12-13 09:12:00,5.06001,5.06114,5.05892,5.06107,16000000.0
2007-12-13 09:13:00,5.06104,5.06104,5.05964,5.06044,15000000.0
2007-12-13 09:14:00,5.06058,5.06133,5.06014,5.06128,17000000.0
2007-12-13 09:15:00,5.06141,5.0616,5.05979,5.0616,12000000.0
2007-12-13 09:16:00,5.06218,5.06218,5.06075,5.06075,14000000.0
2007-12-13 09:17:00,5.06076,5.06225,5.06076,5.0616,14000000.0
2007-12-13 09:18:00,5.06166,5.06197,5.06067,5.06095,18000000.0
2007-12-13 09:19:00,5.06079,5.06165,5.06028,5.0607,14000000.0
2007-12-13 09:20:00,5.06161,5.06203,5.06064,5.06115,18000000.0
2007-12-13 09:21:00,5.06058,5.06171,5.0601,5.06105,17000000.0
2007-12-13 09:22:00,5.06095,5.06138,5.06014,5.06112,13000000.0
2007-12-13 09:23:00,5.06063,5.06167,5.06,5.06063,12000000.0
2007-12-13 09:24:00,5.06266,5.06266,5.06139,5.06158,14000000.0
2007-12-13 09:25:00,5.06227,5.06227,5.06085,5.06101,9000000.0
2007-12-13 09:26:00,5.06201,5.06226,5.06042,5.06182,13000000.0
2007-12-13 09:27:00,5.06069,5.06205,5.06069,5.06141,13000000.0
2007-12-13 09:28:00,5.06153,5.06181,5.06061,5.06142,19000000.0
2007-12-13 09:29:00,5.06155,5.06248,5.06102,5.06148,14000000.0
2007-12-13 09:30:00,5.06191,5.06246,5.06097,5.06137,15000000.0
2007-12-13 09:31:00,5.06144,5.0622,5.06094,5.06146,11000000.0
2007-12-13 09:32:00,5.06106,5.06197,5.06085,5.06085,16000000.0
2007-12-13 09:33:00,5.06239,5.06242,5.0608,5.06198,9000000.0
2007-12-13 09:34:00,5.06147,5.06172,5.06044,5.06156,18000000.0
2007-12-13 09:35:00,5.0613,5.06168,5.05927,5.05978,14000000.0
2007-12-13 09:36:00,5.05899,5.06028,5.05808,5.05808,16000000.0
2007-12-13 09:37:00,5.05862,5.05989,5.05738,5.05882,20000000.0
2007-12-13 09:38:00,5.05854,5.05854,5.0567,5.0567,19000000.0
2007-12-13 09:39:00,5.05847,5.05865,5.05718,5.05718,16000000.0
2007-12-13 09:40:00,5.05871,5.05872,5.05713,5.05713,12000000.0
2007-12-13 09:41:00,5.05867,5.05923,5.05798,5.05914,18000000.0
2007-12-13 09:42:00,5.05863,5.05951,5.058,5.05898,16000000.0
2007-12-13 09:43:00,5.0591,5.06001,5.05848,5.05921,15000000.0
2007-12-13 09:44:00,5.05906,5.06003,5.0588,5.0588,13000000.0
2007-12-13 09:45:00,5.05982,5.061,5.05962,5.06089,13000000.0
2007-12-13 09:46:00,5.06047,5.06104,5.05946,5.0608,17000000.0
2007-12-13 09:47:00,5.06035,5.06119,5.0599,5.06112,13000000.0
2007-12-13 09:48:00,5.061,5.061,5.05832,5.05832,16000000.0
2007-12-13 09:49:00,5.05985,5.06019,5.05844,5.05906,17000000.0
2007-12-13 09:50:00,5.05982,5.06054,5.05883,5.06054,12000000.0
2007-12-13 09:51:00,5.05859,5.06022,5.05847,5.06022,16000000.0
2007-12-13 09:52:00,5.05937,5.05967,5.05809,5.05945,16000000.0
2007-12-13 09:53:00,5.06034,5.06061,5.0593,5.05939,15000000.0
2007-12-13 09:54:00,5.06023,5.06028,5.05834,5.05871,15000000.0
2007-12-13 09:55:00,5.05826,5.05887,5.05598,5.05714,15000000.0
2007-12-13 09:56:00,5.05629,5.05783,5.05584,5.05767,17000000.0
2007-12-13 09:57:00,5.05769,5.05946,5.05714,5.05769,12000000.0
2007-12-13 09:58:00,5.0592,5.06043,5.05829,5.06043,14000000.0
2007-12-13 09:59:00,5.05883,5.0601,5.05837,5.05884,10000000.0
2007-12-13 10:00:00,5.0587,5.06092,5.0587,5.06092,11000000.0
2007-12-13 10:01:00,5.06203,5.06354,5.06088,5.06304,24000000.0
2007-12-13 10:02:00,5.06384,5.06513,5.06273,5.06423,14000000.0
2007-12-13 10:03:00,5.06445,5.06563,5.06188,5.06529,16000000.0
2007-12-13 10:04:00,5.06489,5.068,5.06471,5.06713,10000000.0
2007-12-13 10:05:00,5.06837,5.06882,5.06617,5.06741,10000000.0
2007-12-13 10:06:00,5.06905,5.07016,5.06842,5.06891,9000000.0
2007-12-13 10:07:00,5.06745,5.06799,5.06673,5.06673,11000000.0
2007-12-13 10:08:00,5.06843,5.06843,5.06623,5.06692,9000000.0
2007-12-13 10:09:00,5.06633,5.06756,5.06616,5.06708,11000000.0
2007-12-13 10:10:00,5.06635,5.06691,5.06442,5.06562,15000000.0
2007-12-13 10:11:00,5.06493,5.06728,5.06493,5.0656,16000000.0
2007-12-13 10:12:00,5.06587,5.06703,5.06466,5.06662,19000000.0
2007-12-13 10:13:00,5.0666,5.0666,5.06482,5.06482,9000000.0
2007-12-13 10:14:00,5.0662,5.06644,5.06493,5.06644,11000000.0
2007-12-13 10:15:00,5.06425,5.0659,5.06373,5.06575,8000000.0
2007-12-13 10:16:00,5.06501,5.06712,5.06441,5.06509,17000000.0
2007-12-13 10:17:00,5.06677,5.06687,5.06567,5.06687,16000000.0
2007-12-13 10:18:00,5.06636,5.06765,5.06555,5.0661,16000000.0
2007-12-13 10:19:00,5.06569,5.07,5.06569,5.06818,17000000.0
2007-12-13 10:20:00,5.0705,5.07147,5.06897,5.07071,16000000.0
2007-12-13 10:21:00,5.06989,5.07033,5.06886,5.06959,7000000.0
2007-12-13 10:22:00,5.0687,5.07032,5.06857,5.06966,10000000.0
2007-12-13 10:23:00,5.06972,5.06972,5.06741,5.06741,14000000.0
2007-12-13 10:24:00,5.06807,5.06923,5.06708,5.06879,13000000.0
2007-12-13 10:25:00,5.06758,5.06995,5.06729,5.06963,12000000.0
2007-12-13 10:26:00,5.06851,5.06956,5.068,5.06918,11000000.0
2007-12-13 10:27:00,5.06846,5.06897,5.06614,5.06793,13000000.0
2007-12-13 10:28:00,5.06907,5.06907,5.06693,5.06693,13000000.0
2007-12-13 10:29:00,5.06736,5.06848,5.06683,5.06683,11000000.0
2007-12-13 10:30:00,5.06862,5.06939,5.06798,5.06894,9000000.0
2007-12-13 10:31:00,5.06883,5.06883,5.06706,5.06706,16000000.0
2007-12-13 10:32:00,5.06771,5.06835,5.06719,5.0674,9000000.0
2007-12-13 10:33:00,5.06831,5.06897,5.06643,5.06782,12000000.0
2007-12-13 10:34:00,5.06878,5.06916,5.06751,5.06776,11000000.0
2007-12-13 10:35:00,5.06854,5.06937,5.06727,5.06851,17000000.0
2007-12-13 10:36:00,5.06905,5.06905,5.06751,5.06751,10000000.0
2007-12-13 10:37:00,5.06875,5.06917,5.06712,5.06774,15000000.0
2007-12-13 10:38:00,5.06636,5.06884,5.06636,5.06807,17000000.0
2007-12-13 10:39:00,5.06882,5.06933,5.06713,5.06827,13000000.0
2007-12-13 10:40:00,5.06747,5.06856,5.0665,5.0665,10000000.0
2007-12-13 10:41:00,5.06687,5.06753,5.06602,5.06608,15000000.0
2007-12-13 10:42:00,5.06662,5.06787,5.06587,5.06741,12000000.0
2007-12-13 10:43:00,5.0677,5.0677,5.06604,5.06675,13000000.0
2007-12-13 10:44:00,5.06685,5.0678,5.06651,5.06707,12000000.0
2007-12-13 10:45:00,5.06785,5.06973,5.0669,5.06855,13000000.0
2007-12-13 10:46:00,5.06844,5.06969,5.0669,5.06852,13000000.0
2007-12-13 10:47:00,5.06679,5.06838,5.06679,5.06834,7000000.0
2007-12-13 10:48:00,5.06744,5.06806,5.06702,5.0672,12000000.0
2007-12-13 10:49:00,5.06783,5.06791,5.06701,5.06791,10000000.0
2007-12-13 10:50:00,5.06771,5.06771,5.0657,5.06751,14000000.0
2007-12-13 10:51:00,5.06814,5.06814,5.06569,5.06716,11000000.0
2007-12-13 10:52:00,5.06685,5.06716,5.06539,5.06617,20000000.0
2007-12-13 10:53:00,5.06719,5.06719,5.06615,5.06719,9000000.0
2007-12-13 10:54:00,5.06593,5.06694,5.06491,5.06575,18000000.0
2007-12-13 10:55:00,5.06551,5.06609,5.06479,5.06534,10000000.0
2007-12-13 10:56:00,5.06603,5.06603,5.06463,5.06513,11000000.0
2007-12-13 10:57:00,5.06403,5.06566,5.06403,5.06469,8000000.0
2007-12-13 10:58:00,5.06541,5.06849,5.06515,5.06849,10000000.0
2007-12-13 10:59:00,5.06766,5.06811,5.06678,5.06803,10000000.0
2007-12-13 11:00:00,5.06684,5.06752,5.06545,5.0669,15000000.0
2007-12-13 11:01:00,5.06719,5.06746,5.06564,5.06737,12000000.0
2007-12-13 11:02:00,5.06722,5.06959,5.06674,5.06932,8000000.0
2007-12-13 11:03:00,5.07007,5.07007,5.06864,5.06946,11000000.0
2007-12-13 11:04:00,5.06879,5.06879,5.06652,5.06771,15000000.0
2007-12-13 11:05:00,5.06669,5.06774,5.06607,5.06708,17000000.0
2007-12-13 11:06:00,5.06687,5.06707,5.06504,5.06524,12000000.0
2007-12-13 11:07:00,5.06634,5.06658,5.0653,5.06582,11000000.0
2007-12-13 11:08:00,5.06736,5.06911,5.06626,5.06837,22000000.0
2007-12-13 11:09:00,5.06948,5.06948,5.06785,5.06872,9000000.0
2007-12-13 11:10:00,5.06785,5.06958,5.06785,5.06958,16000000.0
2007-12-13 11:11:00,5.06946,5.06946,5.06706,5.06755,7000000.0
2007-12-13 11:12:00,5.06694,5.06868,5.06664,5.06726,15000000.0
2007-12-13 11:13:00,5.06811,5.06868,5.06714,5.06868,11000000.0
2007-12-13 11:14:00,5.06706,5.06811,5.0665,5.06809,18000000.0
2007-12-13 11:15:00,5.06889,5.06947,5.06744,5.06947,11000000.0
2007-12-13 11:16:00,5.06902,5.06902,5.06735,5.06838,13000000.0
2007-12-13 11:17:00,5.06909,5.06917,5.06746,5.06917,13000000.0
2007-12-13 11:18:00,5.06963,5.06963,5.06838,5.06963,9000000.0
2007-12-13 11:19:00,5.06881,5.06962,5.06807,5.06881,17000000.0
2007-12-13 11:20:00,5.06897,5.06897,5.06749,5.06799,14000000.0
2007-12-13 11:21:00,5.06822,5.06942,5.06791,5.06873,14000000.0
2007-12-13 11:22:00,5.06865,5.06954,5.06775,5.06949,22000000.0
2007-12-13 11:23:00,5.06802,5.0692,5.06802,5.06889,8000000.0
2007-12-13 11:24:00,5.06949,5.07001,5.06802,5.06896,18000000.0
2007-12-13 11:25:00,5.068,5.06918,5.068,5.06852,9000000.0
2007-12-13 11:26:00,5.06843,5.06972,5.0677,5.06972,15000000.0
2007-12-13 11:27:00,5.06782,5.06937,5.06782,5.06933,10000000.0
2007-12-13 11:28:00,5.06952,5.06969,5.06818,5.06925,13000000.0
2007-12-13 11:29:00,5.06897,5.06917,5.06748,5.06832,17000000.0
2007-12-13 11:30:00,5.06912,5.06967,5.06785,5.06919,13000000.0
2007-12-13 11:31:00,5.06837,5.06955,5.06782,5.0691,12000000.0
2007-12-13 11:32:00,5.0684,5.06908,5.06737,5.06748,20000000.0
2007-12-13 11:33:00,5.06925,5.06961,5.06815,5.06961,16000000.0
2007-12-13 11:34:00,5.06979,5.06979,5.06835,5.06846,13000000.0
2007-12-13 11:35:00,5.06988,5.07042,5.06868,5.06996,14000000.0
2007-12-13 11:36:00,5.07017,5.07017,5.06837,5.06908,11000000.0
2007-12-13 11:37:00,5.06995,5.07146,5.06873,5.07146,16000000.0
2007-12-13 11:38:00,5.07216,5.07288,5.0707,5.07188,8000000.0
2007-12-13 11:39:00,5.07071,5.07227,5.07056,5.07227,11000000.0
2007-12-13 11:40:00,5.07173,5.07256,5.07131,5.07248,12000000.0
2007-12-13 11:41:00,5.07166,5.07262,5.0712,5.07237,10000000.0
2007-12-13 11:42:00,5.07061,5.07262,5.07061,5.07233,10000000.0
2007-12-13 11:43:00,5.07251,5.0736,5.07202,5.07279,17000000.0
2007-12-13 11:44:00,5.07268,5.07346,5.07194,5.07296,15000000.0
2007-12-13 11:45:00,5.07334,5.07334,5.07117,5.07117,16000000.0
2007-12-13 11:46:00,5.07208,5.07208,5.07068,5.07117,7000000.0
2007-12-13 11:47:00,5.07241,5.07254,5.07109,5.07219,16000000.0
2007-12-13 11:48:00,5.07088,5.07205,5.07068,5.07196,13000000.0
2007-12-13 11:49:00,5.07196,5.07196,5.06971,5.06993,10000000.0
2007-12-13 11:50:00,5.07053,5.07065,5.06827,5.06827,12000000.0
2007-12-13 11:51:00,5.06937,5.07034,5.06809,5.0698,14000000.0
2007-12-13 11:52:00,5.06885,5.07073,5.06885,5.07027,18000000.0
2007-12-13 11:53:00,5.07007,5.07105,5.06937,5.07053,16000000.0
2007-12-13 11:54:00,5.06993,5.07057,5.0693,5.0693,8000000.0
2007-12-13 11:55:00,5.06961,5.07043,5.0694,5.07,8000000.0
2007-12-13 11:56:00,5.06941,5.07074,5.06939,5.07028,8000000.0
2007-12-13 11:57:00,5.07108,5.07142,5.0697,5.07132,11000000.0
2007-12-13 11:58:00,5.07049,5.07052,5.06876,5.06979,14000000.0
2007-12-13 11:59:00,5.07004,5.07067,5.06921,5.07025,11000000.0
2007-12-13 12:00:00,5.0699,5.07027,5.06865,5.06936,15000000.0
2007-12-13 12:01:00,5.07062,5.07062,5.06866,5.0693,13000000.0
2007-12-13 12:02:00,5.06862,5.0701,5.06817,5.06844,15000000.0
2007-12-13 12:03:00,5.06907,5.06918,5.06725,5.06725,11000000.0
2007-12-13 12:04:00,5.06712,5.06871,5.06709,5.06807,9000000.0
2007-12-13 12:05:00,5.06702,5.06902,5.06699,5.06856,9000000.0
2007-12-13 12:06:00,5.06909,5.06959,5.06777,5.06959,15000000.0
2007-12-13 12:07:00,5.07017,5.07097,5.06918,5.07097,11000000.0
2007-12-13 12:08:00,5.07062,5.07062,5.06961,5.07006,8000000.0
2007-12-13 12:09:00,5.06954,5.07136,5.0688,5.07033,18000000.0
2007-12-13 12:10:00,5.07114,5.07126,5.06981,5.07027,14000000.0
2007-12-13 12:11:00,5.06972,5.07049,5.06904,5.06904,9000000.0
2007-12-13 12:12:00,5.06978,5.07,5.06868,5.0694,18000000.0
2007-12-13 12:13:00,5.07009,5.07016,5.06831,5.06903,12000000.0
2007-12-13 12:14:00,5.06898,5.06898,5.06705,5.06785,10000000.0
2007-12-13 12:15:00,5.06863,5.06869,5.06685,5.06763,8000000.0
2007-12-13 12:16:00,5.06783,5.06843,5.06717,5.06803,14000000.0
2007-12-13 12:17:00,5.06903,5.06922,5.06757,5.06893,13000000.0
2007-12-13 12:18:00,5.06811,5.06889,5.06783,5.06889,10000000.0
2007-12-13 12:19:00,5.06923,5.06923,5.06766,5.06778,11000000.0
2007-12-13 12:20:00,5.06918,5.06922,5.06741,5.06778,8000000.0
2007-12-13 12:21:00,5.0679,5.06918,5.0673,5.06786,20000000.0
2007-12-13 12:22:00,5.068,5.06899,5.0676,5.06865,14000000.0
2007-12-13 12:23:00,5.06857,5.06901,5.06801,5.06836,11000000.0
2007-12-13 12:24:00,5.06871,5.07017,5.06798,5.06838,17000000.0
2007-12-13 12:25:00,5.06896,5.06897,5.0676,5.06853,12000000.0
2007-12-13 12:26:00,5.06935,5.06988,5.06813,5.06861,7000000.0
2007-12-13 12:27:00,5.06878,5.06952,5.0683,5.0684,7000000.0
2007-12-13 12:28:00,5.06889,5.06987,5.0681,5.06907,19000000.0
2007-12-13 12:29:00,5.06853,5.07001,5.06853,5.06991,12000000.0
2007-12-13 12:30:00,5.06981,5.0703,5.0691,5.0703,10000000.0
2007-12-13 12:31:00,5.07013,5.07153,5.06991,5.06996,12000000.0
2007-12-13 12:32:00,5.07127,5.07168,5.07035,5.07127,12000000.0
2007-12-13 12:33:00,5.07122,5.07163,5.07043,5.07043,15000000.0
2007-12-13 12:34:00,5.07058,5.07158,5.07039,5.07046,12000000.0
2007-12-13 12:35:00,5.07037,5.07179,5.07037,5.07179,12000000.0
2007-12-13 12:36:00,5.07145,5.07175,5.07074,5.0711,15000000.0
2007-12-13 12:37:00,5.07057,5.07139,5.07022,5.07065,8000000.0
2007-12-13 12:38:00,5.07093,5.07225,5.07061,5.07207,15000000.0
2007-12-13 12:39:00,5.07146,5.07242,5.07062,5.07073,14000000.0
2007-12-13 12:40:00,5.07173,5.07173,5.06989,5.07166,18000000.0
2007-12-13 12:41:00,5.07054,5.07166,5.07011,5.07115,11000000.0
2007-12-13 12:42:00,5.07078,5.07154,5.06965,5.07049,17000000.0
2007-12-13 12:43:00,5.0711,5.07302,5.07056,5.07059,11000000.0
2007-12-13 12:44:00,5.07113,5.07177,5.0702,5.07079,13000000.0
2007-12-13 12:45:00,5.07188,5.07219,5.07061,5.07178,10000000.0
2007-12-13 12:46:00,5.0709,5.07206,5.07084,5.07199,20000000.0
2007-12-13 12:47:00,5.07151,5.0724,5.07139,5.07189,10000000.0
2007-12-13 12:48:00,5.07123,5.07365,5.07123,5.07272,10000000.0
2007-12-13 12:49:00,5.0736,5.0736,5.07094,5.07207,15000000.0
2007-12-13 12:50:00,5.07172,5.07297,5.07117,5.07235,14000000.0
2007-12-13 12:51:00,5.07248,5.0726,5.07095,5.07183,14000000.0
2007-12-13 12:52:00,5.07126,5.07299,5.07055,5.07299,9000000.0
2007-12-13 12:53:00,5.07299,5.07334,5.07172,5.07228,9000000.0
2007-12-13 12:54:00,5.07228,5.07478,5.07228,5.07478,20000000.0
2007-12-13 12:55:00,5.07395,5.07462,5.07242,5.07462,12000000.0
2007-12-13 12:56:00,5.07426,5.07474,5.07356,5.07398,7000000.0
2007-12-13 12:57:00,5.07296,5.07489,5.07296,5.07477,13000000.0
2007-12-13 12:58:00,5.07444,5.07479,5.07321,5.07479,16000000.0
2007-12-13 12:59:00,5.07389,5.0745,5.07301,5.07301,14000000.0
2007-12-13 13:00:00,5.07429,5.07484,5.07298,5.07451,12000000.0
2007-12-13 13:01:00,5.07371,5.07442,5.07289,5.07415,17000000.0
2007-12-13 13:02:00,5.07351,5.07399,5.07273,5.07307,10000000.0
2007-12-13 13:03:00,5.07259,5.07382,5.07192,5.07309,22000000.0
2007-12-13 13:04:00,5.07368,5.07372,5.07221,5.07285,20000000.0
2007-12-13 13:05:00,5.0737,5.07468,5.07292,5.07468,14000000.0
2007-12-13 13:06:00,5.07353,5.07581,5.07353,5.07469,17000000.0
2007-12-13 13:07:00,5.07468,5.07585,5.07391,5.07502,22000000.0
2007-12-13 13:08:00,5.07396,5.07522,5.0736,5.07456,12000000.0
2007-12-13 13:09:00,5.0736,5.07475,5.07286,5.07355,12000000.0
2007-12-13 13:10:00,5.07239,5.0734,5.07152,5.07161,20000000.0
2007-12-13 13:11:00,5.07325,5.074,5.07204,5.07255,12000000.0
2007-12-13 13:12:00,5.07367,5.07395,5.0717,5.07395,16000000.0
2007-12-13 13:13:00,5.07372,5.07392,5.07229,5.07374,14000000.0
2007-12-13 13:14:00,5.07364,5.07422,5.0723,5.07288,17000000.0
2007-12-13 13:15:00,5.07229,5.07331,5.07229,5.07278,7000000.0
2007-12-13 13:16:00,5.07312,5.07336,5.07217,5.07311,9000000.0
2007-12-13 13:17:00,5.07308,5.07308,5.07142,5.07183,15000000.0
2007-12-13 13:18:00,5.0728,5.07298,5.07119,5.07119,17000000.0
2007-12-13 13:19:00,5.07125,5.07198,5.07019,5.0705,15000000.0
2007-12-13 13:20:00,5.0706,5.07258,5.07043,5.07258,12000000.0
2007-12-13 13:21:00,5.07258,5.07302,5.07124,5.07227,24000000.0
2007-12-13 13:22:00,5.07304,5.07314,5.07172,5.07314,12000000.0
2007-12-13 13:23:00,5.07256,5.07323,5.07192,5.07313,12000000.0
2007-12-13 13:24:00,5.07348,5.07375,5.07185,5.07375,18000000.0
2007-12-13 13:25:00,5.0734,5.07395,5.07262,5.07292,12000000.0
2007-12-13 13:26:00,5.07263,5.07381,5.07188,5.07319,12000000.0
2007-12-13 13:27:00,5.07363,5.07407,5.07287,5.07407,9000000.0
2007-12-13 13:28:00,5.07358,5.07426,5.07233,5.07406,15000000.0
2007-12-13 13:29:00,5.07288,5.07478,5.07263,5.07395,14000000.0
2007-12-13 13:30:00,5.07492,5.07504,5.07284,5.07348,11000000.0
2007-12-13 13:31:00,5.07376,5.07376,5.07183,5.07276,11000000.0
2007-12-13 13:32:00,5.07184,5.07297,5.07162,5.07297,8000000.0
2007-12-13 13:33:00,5.07178,5.07331,5.07178,5.07324,14000000.0
2007-12-13 13:34:00,5.07246,5.07283,5.07201,5.07257,11000000.0
2007-12-13 13:35:00,5.07213,5.07229,5.07024,5.07087,16000000.0
2007-12-13 13:36:00,5.07066,5.07154,5.07064,5.07064,8000000.0
2007-12-13 13:37:00,5.07226,5.0724,5.07062,5.07092,17000000.0
2007-12-13 13:38:00,5.07051,5.07116,5.06956,5.07023,14000000.0
2007-12-13 13:39:00,5.07045,5.07111,5.06953,5.07,10000000.0
2007-12-13 13:40:00,5.06982,5.07167,5.06982,5.07111,8000000.0
2007-12-13 13:41:00,5.07197,5.07197,5.0706,5.07114,11000000.0
2007-12-13 13:42:00,5.07141,5.07239,5.0702,5.0702,14000000.0
2007-12-13 13:43:00,5.06985,5.07141,5.06976,5.06998,11000000.0
2007-12-13 13:44:00,5.07051,5.07171,5.0701,5.07013,11000000.0
2007-12-13 13:45:00,5.07109,5.072,5.07046,5.072,14000000.0
2007-12-13 13:46:00,5.07141,5.07216,5.07106,5.07216,11000000.0
2007-12-13 13:47:00,5.07191,5.07334,5.07191,5.07227,13000000.0
2007-12-13 13:48:00,5.07276,5.07377,5.07212,5.07286,14000000.0
2007-12-13 13:49:00,5.07278,5.07411,5.07231,5.07338,12000000.0
2007-12-13 13:50:00,5.07263,5.07384,5.07253,5.07328,16000000.0
2007-12-13 13:51:00,5.07394,5.07394,5.07188,5.07357,14000000.0
2007-12-13 13:52:00,5.07252,5.07323,5.0722,5.07323,10000000.0
2007-12-13 13:53:00,5.07221,5.0731,5.07198,5.07198,10000000.0
2007-12-13 13:54:00,5.0727,5.07314,5.07242,5.07294,8000000.0
2007-12-13 13:55:00,5.0732,5.07339,5.07186,5.07239,13000000.0
2007-12-13 13:56:00,5.07145,5.07301,5.07145,5.07253,17000000.0
2007-12-13 13:57:00,5.07142,5.0721,5.07015,5.07057,13000000.0
2007-12-13 13:58:00,5.07034,5.07098,5.07008,5.07079,7000000.0
2007-12-13 13:59:00,5.07153,5.07225,5.07063,5.07135,9000000.0
2007-12-13 14:00:00,5.07156,5.07299,5.07156,5.07257,7000000.0
2007-12-13 14:01:00,5.07413,5.07413,5.07268,5.07357,11000000.0
2007-12-13 14:02:00,5.0725,5.07391,5.07219,5.07391,19000000.0
2007-12-13 14:03:00,5.07407,5.07423,5.07311,5.07367,13000000.0
2007-12-13 14:04:00,5.07458,5.07458,5.07286,5.0738,22000000.0
2007-12-13 14:05:00,5.07403,5.07519,5.07376,5.07376,17000000.0
2007-12-13 14:06:00,5.07496,5.07523,5.07355,5.07523,11000000.0
2007-12-13 14:07:00,5.07546,5.07599,5.07461,5.0754,9000000.0
2007-12-13 14:08:00,5.076,5.07639,5.07533,5.07622,11000000.0
2007-12-13 14:09:00,5.07577,5.07659,5.07512,5.07581,12000000.0
2007-12-13 14:10:00,5.07565,5.07674,5.07494,5.07595,13000000.0
2007-12-13 14:11:00,5.07588,5.07634,5.07481,5.07525,14000000.0
2007-12-13 14:12:00,5.0759,5.07613,5.07476,5.07483,11000000.0
2007-12-13 14:13:00,5.07674,5.07674,5.07502,5.07595,11000000.0
2007-12-13 14:14:00,5.07678,5.07678,5.07501,5.07538,7000000.0
2007-12-13 14:15:00,5.07584,5.07715,5.07545,5.07625,14000000.0
2007-12-13 14:16:00,5.07707,5.07804,5.07615,5.07624,13000000.0
2007-12-13 14:17:00,5.07744,5.07814,5.07598,5.07623,22000000.0
2007-12-13 14:18:00,5.07753,5.07753,5.07551,5.07642,15000000.0
2007-12-13 14:19:00,5.07636,5.07793,5.07588,5.07773,12000000.0
2007-12-13 14:20:00,5.07684,5.07702,5.07616,5.07686,7000000.0
2007-12-13 14:21:00,5.07737,5.07737,5.07517,5.07596,13000000.0
2007-12-13 14:22:00,5.07598,5.07623,5.07463,5.07512,8000000.0
2007-12-13 14:23:00,5.07614,5.07668,5.07549,5.07636,11000000.0
2007-12-13 14:24:00,5.07568,5.07625,5.07459,5.07459,13000000.0
2007-12-13 14:25:00,5.07511,5.07618,5.07424,5.07457,15000000.0
2007-12-13 14:26:00,5.07537,5.07537,5.0739,5.07432,8000000.0
2007-12-13 14:27:00,5.07405,5.07492,5.07399,5.07484,10000000.0
2007-12-13 14:28:00,5.07558,5.07576,5.07452,5.07472,11000000.0
2007-12-13 14:29:00,5.07582,5.07691,5.07498,5.07678,21000000.0
2007-12-13 14:30:00,5.07768,5.07777,5.07643,5.07643,11000000.0
2007-12-13 14:31:00,5.07824,5.07906,5.0766,5.07743,17000000.0
2007-12-13 14:32:00,5.07873,5.07873,5.07661,5.07664,15000000.0
2007-12-13 14:33:00,5.07713,5.07734,5.07588,5.07734,8000000.0
2007-12-13 14:34:00,5.07736,5.07747,5.07586,5.07738,9000000.0
2007-12-13 14:35:00,5.07824,5.07838,5.0764,5.07766,11000000.0
2007-12-13 14:36:00,5.07712,5.07775,5.07557,5.07641,15000000.0
2007-12-13 14:37:00,5.07698,5.07698,5.07513,5.07513,8000000.0
2007-12-13 14:38:00,5.07631,5.0774,5.07599,5.07668,10000000.0
2007-12-13 14:39:00,5.07611,5.07744,5.07545,5.07735,19000000.0
2007-12-13 14:40:00,5.07604,5.07674,5.07529,5.07612,15000000.0
2007-12-13 14:41:00,5.07591,5.07673,5.07568,5.07621,15000000.0
2007-12-13 14:42:00,5.07628,5.07738,5.07606,5.07646,17000000.0
2007-12-13 14:43:00,5.0764,5.07726,5.07577,5.07582,15000000.0
2007-12-13 14:44:00,5.07581,5.07677,5.07486,5.07659,15000000.0
2007-12-13 14:45:00,5.07501,5.07557,5.07472,5.07548,9000000.0
2007-12-13 14:46:00,5.07439,5.07593,5.07439,5.07585,11000000.0
2007-12-13 14:47:00,5.07624,5.07645,5.07509,5.07552,12000000.0
2007-12-13 14:48:00,5.07515,5.07568,5.07467,5.07467,12000000.0
2007-12-13 14:49:00,5.07579,5.07579,5.07441,5.07468,12000000.0
2007-12-13 14:50:00,5.07454,5.07501,5.07223,5.07417,15000000.0
2007-12-13 14:51:00,5.07269,5.07443,5.07269,5.07443,10000000.0
2007-12-13 14:52:00,5.07378,5.07459,5.07327,5.07352,13000000.0
2007-12-13 14:53:00,5.0736,5.07482,5.07321,5.07482,13000000.0
2007-12-13 14:54:00,5.07419,5.07419,5.07298,5.07333,9000000.0
2007-12-13 14:55:00,5.07378,5.07446,5.07294,5.07304,16000000.0
2007-12-13 14:56:00,5.07382,5.07451,5.0734,5.07396,15000000.0
2007-12-13 14:57:00,5.07407,5.07508,5.07388,5.07452,15000000.0
2007-12-13 14:58:00,5.07457,5.07565,5.07444,5.07481,11000000.0
2007-12-13 14:59:00,5.07621,5.07621,5.07467,5.0758,14000000.0
2007-12-13 15:00:00,5.07535,5.07615,5.07483,5.07608,18000000.0
2007-12-13 15:01:00,5.07594,5.07651,5.07364,5.07364,12000000.0
2007-12-13 15:02:00,5.07522,5.07549,5.07389,5.07389,7000000.0
2007-12-13 15:03:00,5.07377,5.07526,5.07368,5.07511,18000000.0
2007-12-13 15:04:00,5.07325,5.07505,5.07325,5.07417,21000000.0
2007-12-13 15:05:00,5.07499,5.07624,5.07434,5.07434,13000000.0
2007-12-13 15:06:00,5.07426,5.0759,5.07426,5.07454,14000000.0
2007-12-13 15:07:00,5.075,5.07546,5.07414,5.0744,22000000.0
2007-12-13 15:08:00,5.07572,5.07572,5.07366,5.07483,10000000.0
2007-12-13 15:09:00,5.0747,5.0747,5.07294,5.07334,9000000.0
2007-12-13 15:10:00,5.0737,5.07482,5.0725,5.07482,14000000.0
2007-12-13 15:11:00,5.07453,5.07551,5.07399,5.07527,12000000.0
2007-12-13 15:12:00,5.07575,5.07575,5.07397,5.07495,13000000.0
2007-12-13 15:13:00,5.07455,5.07553,5.07307,5.07553,12000000.0
2007-12-13 15:14:00,5.07516,5.0758,5.0743,5.07539,10000000.0
2007-12-13 15:15:00,5.07577,5.07587,5.07352,5.0756,16000000.0
2007-12-13 15:16:00,5.07386,5.0755,5.07381,5.07381,15000000.0
2007-12-13 15:17:00,5.07445,5.07523,5.07367,5.07475,14000000.0
2007-12-13 15:18:00,5.07376,5.07552,5.07318,5.07445,12000000.0
2007-12-13 15:19:00,5.07482,5.07523,5.0744,5.0751,11000000.0
2007-12-13 15:20:00,5.07518,5.07568,5.07402,5.07402,14000000.0
2007-12-13 15:21:00,5.07564,5.07577,5.0744,5.0744,14000000.0
2007-12-13 15:22:00,5.07444,5.07544,5.07444,5.07509,10000000.0
2007-12-13 15:23:00,5.07441,5.07558,5.07384,5.07558,11000000.0
2007-12-13 15:24:00,5.07641,5.07642,5.07454,5.07642,10000000.0
2007-12-13 15:25:00,5.07472,5.07631,5.07456,5.07512,16000000.0
2007-12-13 15:26:00,5.07565,5.07565,5.07362,5.07464,15000000.0
2007-12-13 15:27:00,5.07466,5.07517,5.07387,5.07517,10000000.0
2007-12-13 15:28:00,5.07503,5.07532,5.07459,5.07509,11000000.0
2007-12-13 15:29:00,5.07535,5.0755,5.07353,5.07402,19000000.0
2007-12-13 15:30:00,5.07713,5.07961,5.07588,5.07961,10000000.0
2007-12-13 15:31:00,5.0778,5.07935,5.07706,5.0781,14000000.0
2007-12-13 15:32:00,5.07933,5.08007,5.07786,5.08004,12000000.0
2007-12-13 15:33:00,5.07977,5.08127,5.07812,5.08044,20000000.0
2007-12-13 15:34:00,5.07992,5.08035,5.07884,5.08024,12000000.0
2007-12-13 15:35:00,5.07835,5.07978,5.07737,5.0793,12000000.0
2007-12-13 15:36:00,5.08084,5.08084,5.07773,5.07817,10000000.0
2007-12-13 15:37:00,5.08009,5.08022,5.07877,5.0799,10000000.0
2007-12-13 15:38:00,5.0807,5.0807,5.07911,5.08003,13000000.0
2007-12-13 15:39:00,5.08048,5.0805,5.07846,5.07968,7000000.0
2007-12-13 15:40:00,5.08027,5.08178,5.07948,5.08178,10000000.0
2007-12-13 15:41:00,5.08196,5.08196,5.07881,5.07936,9000000.0
2007-12-13 15:42:00,5.08097,5.0814,5.07865,5.08087,13000000.0
2007-12-13 15:43:00,5.07983,5.08123,5.07971,5.08081,16000000.0
2007-12-13 15:44:00,5.08044,5.08066,5.07891,5.07891,14000000.0
2007-12-13 15:45:00,5.08045,5.08061,5.07877,5.08055,15000000.0
2007-12-13 15:46:00,5.07976,5.08125,5.07932,5.07983,13000000.0
2007-12-13 15:47:00,5.07946,5.08034,5.07852,5.07852,9000000.0
2007-12-13 15:48:00,5.07929,5.0813,5.0775,5.0813,21000000.0
2007-12-13 15:49:00,5.07821,5.08136,5.07821,5.08101,23000000.0
2007-12-13 15:50:00,5.07939,5.08118,5.07834,5.07834,12000000.0
2007-12-13 15:51:00,5.08083,5.08083,5.07846,5.08083,19000000.0
2007-12-13 15:52:00,5.07933,5.0813,5.07792,5.0813,15000000.0
2007-12-13 15:53:00,5.08138,5.08138,5.0767,5.07817,14000000.0
2007-12-13 15:54:00,5.08059,5.08059,5.07718,5.07987,15000000.0
2007-12-13 15:55:00,5.07949,5.07949,5.07726,5.07882,12000000.0
2007-12-13 15:56:00,5.07847,5.07944,5.07627,5.0779,18000000.0
2007-12-13 15:57:00,5.07938,5.07946,5.07656,5.07782,10000000.0
2007-12-13 15:58:00,5.07754,5.07936,5.07528,5.07528,22000000.0
2007-12-13 15:59:00,5.07658,5.07995,5.07608,5.07761,12000000.0
2007-12-13 16:00:00,5.0753,5.07976,5.07482,5.07746,12000000.0
2007-12-13 16:01:00,5.07687,5.07895,5.07554,5.07584,12000000.0
2007-12-13 16:02:00,5.07681,5.0784,5.07616,5.07754,13000000.0
2007-12-13 16:03:00,5.07849,5.07849,5.07636,5.07806,13000000.0
2007-12-13 16:04:00,5.07825,5.07847,5.07652,5.07847,11000000.0
2007-12-13 16:05:00,5.07752,5.07893,5.07752,5.07868,9000000.0
2007-12-13 16:06:00,5.07875,5.07911,5.07772,5.0791,14000000.0
2007-12-13 16:07:00,5.07947,5.07947,5.07847,5.07944,15000000.0
2007-12-13 16:08:00,5.07832,5.07986,5.0778,5.07944,15000000.0
2007-12-13 16:09:00,5.08032,5.08032,5.07717,5.07928,17000000.0
2007-12-13 16:10:00,5.08078,5.08146,5.07783,5.0809,14000000.0
2007-12-13 16:11:00,5.07788,5.08058,5.07788,5.0802,9000000.0
2007-12-13 16:12:00,5.07764,5.08121,5.07764,5.08121,15000000.0
2007-12-13 16:13:00,5.08019,5.08019,5.07613,5.07953,14000000.0
2007-12-13 16:14:00,5.07921,5.08119,5.0766,5.07977,12000000.0
2007-12-13 16:15:00,5.08128,5.08128,5.07759,5.08073,14000000.0
2007-12-13 16:16:00,5.07655,5.0813,5.07647,5.07647,13000000.0
2007-12-13 16:17:00,5.08071,5.08071,5.0761,5.07994,18000000.0
2007-12-13 16:18:00,5.07952,5.0802,5.07824,5.0802,13000000.0
2007-12-13 16:19:00,5.08038,5.08038,5.07802,5.07818,8000000.0
2007-12-13 16:20:00,5.08018,5.08018,5.07782,5.07869,13000000.0
2007-12-13 16:21:00,5.07932,5.07987,5.07829,5.07829,12000000.0
2007-12-13 16:22:00,5.07832,5.08013,5.07828,5.08013,11000000.0
2007-12-13 16:23:00,5.07973,5.08128,5.07853,5.07853,14000000.0
2007-12-13 16:24:00,5.07961,5.08121,5.07899,5.08039,15000000.0
2007-12-13 16:25:00,5.08078,5.08109,5.0799,5.08068,11000000.0
2007-12-13 16:26:00,5.08066,5.08097,5.07982,5.08096,8000000.0
2007-12-13 16:27:00,5.08004,5.08089,5.07948,5.07983,10000000.0
2007-12-13 16:28:00,5.08034,5.08163,5.07953,5.08108,15000000.0
2007-12-13 16:29:00,5.08096,5.08128,5.07891,5.07891,7000000.0
2007-12-13 16:30:00,5.08023,5.08088,5.07929,5.07929,16000000.0
2007-12-13 16:31:00,5.07945,5.08001,5.0785,5.07989,14000000.0
2007-12-13 16:32:00,5.08018,5.08128,5.07948,5.0808,7000000.0
2007-12-13 16:33:00,5.08066,5.08142,5.07991,5.08142,8000000.0
2007-12-13 16:34:00,5.08006,5.08146,5.08006,5.0805,8000000.0
2007-12-13 16:35:00,5.08133,5.08161,5.08071,5.08133,9000000.0
2007-12-13 16:36:00,5.08104,5.08144,5.08024,5.08105,13000000.0
2007-12-13 16:37:00,5.08088,5.08172,5.08011,5.08043,18000000.0
2007-12-13 16:38:00,5.0814,5.08371,5.08128,5.082,18000000.0
2007-12-13 16:39:00,5.08303,5.08303,5.08029,5.08098,20000000.0
2007-12-13 16:40:00,5.08254,5.08341,5.08065,5.08321,13000000.0
2007-12-13 16:41:00,5.08291,5.08324,5.07942,5.08125,20000000.0
2007-12-13 16:42:00,5.08294,5.08413,5.08007,5.08007,18000000.0
2007-12-13 16:43:00,5.08087,5.08367,5.0807,5.08309,15000000.0
2007-12-13 16:44:00,5.08294,5.08396,5.08164,5.08282,20000000.0
2007-12-13 16:45:00,5.08278,5.08505,5.08168,5.08243,13000000.0
2007-12-13 16:46:00,5.08324,5.08498,5.08161,5.08472,15000000.0
2007-12-13 16:47:00,5.08298,5.08442,5.08252,5.08336,8000000.0
2007-12-13 16:48:00,5.08331,5.08542,5.0823,5.08542,11000000.0
2007-12-13 16:49:00,5.08581,5.08581,5.08217,5.08466,12000000.0
2007-12-13 16:50:00,5.08538,5.08538,5.08306,5.08319,15000000.0
2007-12-13 16:51:00,5.08517,5.08517,5.08267,5.08507,18000000.0
2007-12-13 16:52:00,5.08385,5.08554,5.08317,5.08367,14000000.0
2007-12-13 16:53:00,5.08559,5.08559,5.08406,5.08411,8000000.0
2007-12-13 16:54:00,5.08603,5.08603,5.08389,5.08484,11000000.0
2007-12-13 16:55:00,5.08597,5.08637,5.08417,5.08637,12000000.0
2007-12-13 16:56:00,5.08506,5.08686,5.08465,5.08641,10000000.0
2007-12-13 16:57:00,5.08433,5.08596,5.08424,5.08507,8000000.0
2007-12-13 16:58:00,5.08452,5.08648,5.08452,5.08472,9000000.0
2007-12-13 16:59:00,5.08596,5.08605,5.0842,5.08605,13000000.0
2007-12-13 17:00:00,5.08522,5.08556,5.08475,5.08514,11000000.0
2007-12-13 17:01:00,5.08416,5.08536,5.08386,5.08489,12000000.0
2007-12-13 17:02:00,5.08428,5.08543,5.08362,5.08372,10000000.0
2007-12-13 17:03:00,5.08472,5.08513,5.08398,5.08441,16000000.0
2007-12-13 17:04:00,5.08549,5.08647,5.08459,5.08539,13000000.0
2007-12-13 17:05:00,5.08446,5.08538,5.08326,5.08365,16000000.0
2007-12-13 17:06:00,5.08504,5.08574,5.08375,5.08498,12000000.0
2007-12-13 17:07:00,5.08671,5.08671,5.08487,5.08583,8000000.0
2007-12-13 17:08:00,5.08576,5.08601,5.08394,5.08601,21000000.0
2007-12-13 17:09:00,5.08591,5.08595,5.08397,5.08563,16000000.0
2007-12-13 17:10:00,5.08555,5.08622,5.08365,5.08365,11000000.0
2007-12-13 17:11:00,5.08469,5.0855,5.08428,5.085,11000000.0
2007-12-13 17:12:00,5.08374,5.08464,5.08374,5.0843,9000000.0
2007-12-13 17:13:00,5.08536,5.08536,5.08276,5.08276,9000000.0
2007-12-13 17:14:00,5.08435,5.08435,5.08132,5.08239,17000000.0
2007-12-13 17:15:00,5.08327,5.08367,5.08126,5.08227,11000000.0
2007-12-13 17:16:00,5.0825,5.08452,5.08173,5.08216,15000000.0
2007-12-13 17:17:00,5.08322,5.08425,5.0817,5.08174,13000000.0
2007-12-13 17:18:00,5.08311,5.08415,5.08129,5.08317,15000000.0
2007-12-13 17:19:00,5.08479,5.08479,5.08236,5.08396,17000000.0
2007-12-13 17:20:00,5.08367,5.08424,5.08284,5.08327,12000000.0
2007-12-13 17:21:00,5.0827,5.08423,5.0827,5.0836,7000000.0
2007-12-13 17:22:00,5.08481,5.08481,5.08277,5.08385,14000000.0
2007-12-13 17:23:00,5.08389,5.0844,5.08298,5.08398,13000000.0
2007-12-13 17:24:00,5.08379,5.08509,5.08353,5.08375,9000000.0
2007-12-13 17:25:00,5.08416,5.08543,5.08371,5.08484,11000000.0
2007-12-13 17:26:00,5.08389,5.093,5.08389,5.093,16000000.0
2007-12-13 17:27:00,5.09548,5.09571,5.08681,5.09417,9000000.0
2007-12-13 17:28:00,5.09344,5.0943,5.08497,5.0943,15000000.0
2007-12-13 17:29:00,5.09674,5.09773,5.0865,5.09742,11000000.0
2007-12-13 17:30:00,5.09907,5.09959,5.09697,5.09845,19000000.0
2007-12-13 17:31:00,5.09828,5.09828,5.08788,5.09589,11000000.0
2007-12-13 17:32:00,5.0936,5.09597,5.08853,5.09597,9000000.0
2007-12-13 17:33:00,5.09603,5.09773,5.09603,5.09734,10000000.0
2007-12-13 17:34:00,5.09663,5.09663,5.08556,5.0957,14000000.0
2007-12-13 17:35:00,5.08512,5.09604,5.08512,5.09604,13000000.0
2007-12-13 17:36:00,5.09442,5.10098,5.09,5.10098,11000000.0
2007-12-13 17:37:00,5.10157,5.1063,5.10093,5.1063,15000000.0
2007-12-13 17:38:00,5.10716,5.10716,5.09763,5.106,17000000.0
2007-12-13 17:39:00,5.10792,5.10792,5.09445,5.09445,8000000.0
2007-12-13 17:40:00,5.10472,5.10566,5.09696,5.09696,12000000.0
2007-12-13 17:41:00,5.09742,5.10572,5.09742,5.10316,21000000.0
2007-12-13 17:42:00,5.10064,5.10463,5.0979,5.0979,13000000.0
2007-12-13 17:43:00,5.10388,5.10486,5.09872,5.10486,11000000.0
2007-12-13 17:44:00,5.09748,5.106,5.09748,5.106,19000000.0
2007-12-13 17:45:00,5.10418,5.10579,5.10053,5.10579,10000000.0
2007-12-13 17:46:00,5.10605,5.10781,5.10021,5.10722,13000000.0
2007-12-13 17:47:00,5.10554,5.10805,5.10193,5.10805,9000000.0
2007-12-13 17:48:00,5.10823,5.11038,5.1022,5.10759,14000000.0
2007-12-13 17:49:00,5.10827,5.11034,5.1037,5.11034,14000000.0
2007-12-13 17:50:00,5.11049,5.11049,5.10715,5.10984,17000000.0
2007-12-13 17:51:00,5.11028,5.11082,5.10645,5.10927,13000000.0
2007-12-13 17:52:00,5.10888,5.1099,5.10569,5.10892,24000000.0
2007-12-13 17:53:00,5.10705,5.10884,5.10636,5.10694,16000000.0
2007-12-13 17:54:00,5.10762,5.10861,5.10583,5.10641,16000000.0
2007-12-13 17:55:00,5.10742,5.10822,5.10573,5.10612,13000000.0
2007-12-13 17:56:00,5.10838,5.11137,5.10675,5.10785,15000000.0
2007-12-13 17:57:00,5.10712,5.10872,5.10582,5.10646,10000000.0
2007-12-13 17:58:00,5.10921,5.11031,5.10573,5.1091,15000000.0
2007-12-13 17:59:00,5.1081,5.1081,5.10331,5.10331,13000000.0
2007-12-13 18:00:00,5.10526,5.10759,5.10388,5.10388,7000000.0
2007-12-13 18:01:00,5.1053,5.10794,5.10282,5.10282,18000000.0
2007-12-13 18:02:00,5.10657,5.10659,5.10239,5.10659,17000000.0
2007-12-13 18:03:00,5.10387,5.10592,5.10272,5.10341,16000000.0
2007-12-13 18:04:00,5.10372,5.10623,5.1025,5.10567,14000000.0
2007-12-13 18:05:00,5.10651,5.10651,5.10221,5.10528,13000000.0
2007-12-13 18:06:00,5.10441,5.10604,5.10418,5.10604,18000000.0
2007-12-13 18:07:00,5.10497,5.10606,5.10391,5.10416,12000000.0
2007-12-13 18:08:00,5.1043,5.10536,5.10324,5.10354,18000000.0
2007-12-13 18:09:00,5.10393,5.10492,5.10286,5.10341,12000000.0
2007-12-13 18:10:00,5.10298,5.10529,5.10219,5.10462,13000000.0
2007-12-13 18:11:00,5.10383,5.1068,5.10315,5.1068,10000000.0
2007-12-13 18:12:00,5.10605,5.10659,5.10291,5.10291,11000000.0
2007-12-13 18:13:00,5.10663,5.10706,5.10336,5.10547,14000000.0
2007-12-13 18:14:00,5.10727,5.10727,5.1032,5.1063,10000000.0
2007-12-13 18:15:00,5.10753,5.10753,5.1041,5.10536,10000000.0
2007-12-13 18:16:00,5.10555,5.10634,5.1035,5.1035,9000000.0
2007-12-13 18:17:00,5.10476,5.10587,5.10427,5.1052,18000000.0
2007-12-13 18:18:00,5.1051,5.10542,5.10382,5.1049,14000000.0
2007-12-13 18:19:00,5.10532,5.10539,5.10374,5.1051,10000000.0
2007-12-13 18:20:00,5.10378,5.1056,5.10378,5.10425,15000000.0
2007-12-13 18:21:00,5.10442,5.10503,5.1028,5.10346,18000000.0
2007-12-13 18:22:00,5.10363,5.10642,5.10341,5.10502,14000000.0
2007-12-13 18:23:00,5.10712,5.10733,5.10603,5.10733,7000000.0
2007-12-13 18:24:00,5.10786,5.11002,5.10715,5.11002,9000000.0
2007-12-13 18:25:00,5.10935,5.11008,5.10687,5.10821,13000000.0
2007-12-13 18:26:00,5.10776,5.10904,5.10714,5.10783,16000000.0
2007-12-13 18:27:00,5.10738,5.10887,5.10696,5.10696,14000000.0
2007-12-13 18:28:00,5.10571,5.10814,5.10521,5.10674,13000000.0
2007-12-13 18:29:00,5.10724,5.10802,5.10566,5.10566,11000000.0
2007-12-13 18:30:00,5.1067,5.10881,5.1051,5.10517,16000000.0
2007-12-13 18:31:00,5.10481,5.10782,5.10469,5.10569,12000000.0
2007-12-13 18:32:00,5.1069,5.10714,5.10565,5.10692,11000000.0
2007-12-13 18:33:00,5.10629,5.10737,5.10558,5.1073,13000000.0
2007-12-13 18:34:00,5.10549,5.10744,5.10525,5.10606,13000000.0
2007-12-13 18:35:00,5.10704,5.10755,5.10616,5.1074,18000000.0
2007-12-13 18:36:00,5.10695,5.10713,5.10522,5.10643,18000000.0
2007-12-13 18:37:00,5.10685,5.10942,5.10508,5.10508,18000000.0
2007-12-13 18:38:00,5.10881,5.10881,5.10566,5.10566,11000000.0
2007-12-13 18:39:00,5.10459,5.10844,5.10459,5.10832,11000000.0
2007-12-13 18:40:00,5.10543,5.10845,5.1049,5.10845,14000000.0
2007-12-13 18:41:00,5.10462,5.10716,5.10432,5.10432,16000000.0
2007-12-13 18:42:00,5.10561,5.1071,5.105,5.10552,14000000.0
2007-12-13 18:43:00,5.1055,5.10747,5.1047,5.10553,10000000.0
2007-12-13 18:44:00,5.10634,5.107,5.1055,5.10605,13000000.0
2007-12-13 18:45:00,5.10679,5.10721,5.10534,5.10649,13000000.0
2007-12-13 18:46:00,5.10682,5.10829,5.10624,5.10794,12000000.0
2007-12-13 18:47:00,5.10649,5.10794,5.10649,5.10671,14000000.0
2007-12-13 18:48:00,5.10817,5.10849,5.10646,5.10741,15000000.0
2007-12-13 18:49:00,5.10805,5.10853,5.10553,5.10553,12000000.0
2007-12-13 18:50:00,5.10764,5.10915,5.10649,5.10915,9000000.0
2007-12-13 18:51:00,5.10771,5.10937,5.10628,5.10872,17000000.0
2007-12-13 18:52:00,5.10843,5.10962,5.1074,5.10907,9000000.0
2007-12-13 18:53:00,5.10743,5.10941,5.10743,5.10936,14000000.0
2007-12-13 18:54:00,5.10717,5.10879,5.10705,5.10705,14000000.0
2007-12-13 18:55:00,5.10886,5.10891,5.10709,5.10709,10000000.0
2007-12-13 18:56:00,5.10929,5.10929,5.10701,5.10724,16000000.0
2007-12-13 18:57:00,5.10885,5.10885,5.10689,5.10689,17000000.0
2007-12-13 18:58:00,5.10719,5.10885,5.10719,5.10787,14000000.0
2007-12-13 18:59:00,5.1083,5.10991,5.10789,5.10845,14000000.0
2007-12-13 19:00:00,5.10846,5.10945,5.10782,5.10922,15000000.0
2007-12-13 19:01:00,5.10893,5.10911,5.10778,5.10797,15000000.0
2007-12-13 19:02:00,5.10771,5.10919,5.10771,5.1084,14000000.0
2007-12-13 19:03:00,5.10836,5.10929,5.10836,5.10904,14000000.0
2007-12-13 19:04:00,5.10839,5.10903,5.10783,5.10887,12000000.0
2007-12-13 19:05:00,5.10822,5.10887,5.10721,5.10801,15000000.0
2007-12-13 19:06:00,5.10808,5.1088,5.10785,5.10848,16000000.0
2007-12-13 19:07:00,5.10776,5.10901,5.10776,5.10866,20000000.0
2007-12-13 19:08:00,5.10783,5.10882,5.10761,5.10761,8000000.0
2007-12-13 19:09:00,5.10777,5.11008,5.10777,5.11008,17000000.0
2007-12-13 19:10:00,5.11009,5.11009,5.10851,5.10921,9000000.0
2007-12-13 19:11:00,5.10981,5.10986,5.1078,5.1078,16000000.0
2007-12-13 19:12:00,5.109,5.10942,5.10824,5.10824,13000000.0
2007-12-13 19:13:00,5.10803,5.1091,5.10785,5.10878,10000000.0
2007-12-13 19:14:00,5.10848,5.10917,5.10773,5.10915,20000000.0
2007-12-13 19:15:00,5.10832,5.10869,5.10657,5.10784,12000000.0
2007-12-13 19:16:00,5.10778,5.10803,5.10649,5.10689,8000000.0
2007-12-13 19:17:00,5.10751,5.10767,5.10638,5.10643,18000000.0
2007-12-13 19:18:00,5.10661,5.10688,5.10576,5.10576,11000000.0
2007-12-13 19:19:00,5.10647,5.10669,5.10515,5.10613,12000000.0
2007-12-13 19:20:00,5.10657,5.10657,5.10488,5.10488,14000000.0
2007-12-13 19:21:00,5.10532,5.10532,5.10377,5.10442,13000000.0
2007-12-13 19:22:00,5.10481,5.10481,5.10286,5.10286,12000000.0
2007-12-13 19:23:00,5.10405,5.10411,5.10293,5.10302,14000000.0
2007-12-13 19:24:00,5.104,5.10565,5.10336,5.10565,19000000.0
2007-12-13 19:25:00,5.10369,5.1062,5.10369,5.1062,8000000.0
2007-12-13 19:26:00,5.10518,5.10589,5.10502,5.10568,7000000.0
2007-12-13 19:27:00,5.1059,5.10612,5.10429,5.10465,20000000.0
2007-12-13 19:28:00,5.10583,5.10583,5.10454,5.10504,17000000.0
2007-12-13 19:29:00,5.10512,5.10609,5.10496,5.10609,10000000.0
2007-12-13 19:30:00,5.10597,5.10597,5.10386,5.10386,15000000.0
2007-12-13 19:31:00,5.10555,5.10555,5.10373,5.1053,11000000.0
2007-12-13 19:32:00,5.10504,5.10561,5.10458,5.10535,9000000.0
2007-12-13 19:33:00,5.10471,5.10575,5.10422,5.10514,14000000.0
2007-12-13 19:34:00,5.10523,5.10536,5.10397,5.10479,17000000.0
2007-12-13 19:35:00,5.10433,5.10483,5.10396,5.1041,8000000.0
2007-12-13 19:36:00,5.10365,5.10477,5.1034,5.10381,15000000.0
2007-12-13 19:37:00,5.10403,5.10554,5.10403,5.10434,8000000.0
2007-12-13 19:38:00,5.10537,5.10542,5.10379,5.10436,15000000.0
2007-12-13 19:39:00,5.10428,5.10547,5.10428,5.1052,17000000.0
2007-12-13 19:40:00,5.10562,5.10566,5.10353,5.10353,16000000.0
2007-12-13 19:41:00,5.1046,5.1046,5.10254,5.10257,11000000.0
2007-12-13 19:42:00,5.10212,5.10371,5.10212,5.10368,15000000.0
2007-12-13 19:43:00,5.10385,5.10385,5.10206,5.10331,14000000.0
2007-12-13 19:44:00,5.10268,5.10303,5.10171,5.10265,14000000.0
2007-12-13 19:45:00,5.10223,5.1025,5.10069,5.10135,15000000.0
2007-12-13 19:46:00,5.10122,5.10163,5.09973,5.10113,15000000.0
2007-12-13 19:47:00,5.10111,5.10124,5.09997,5.10057,16000000.0
2007-12-13 19:48:00,5.10102,5.10136,5.10023,5.10023,16000000.0
2007-12-13 19:49:00,5.0998,5.10119,5.0998,5.10038,8000000.0
2007-12-13 19:50:00,5.10027,5.10154,5.10015,5.10134,9000000.0
2007-12-13 19:51:00,5.10012,5.10132,5.09975,5.09975,19000000.0
2007-12-13 19:52:00,5.10043,5.10079,5.09996,5.10053,11000000.0
2007-12-13 19:53:00,5.09987,5.10084,5.09955,5.10058,14000000.0
2007-12-13 19:54:00,5.09992,5.10117,5.09992,5.10101,18000000.0
2007-12-13 19:55:00,5.1002,5.10136,5.1002,5.10056,13000000.0
2007-12-13 19:56:00,5.10072,5.10151,5.10033,5.10145,10000000.0
2007-12-13 19:57:00,5.10029,5.10162,5.10029,5.10162,16000000.0
2007-12-13 19:58:00,5.10132,5.10186,5.10038,5.10148,15000000.0
2007-12-13 19:59:00,5.10156,5.10156,5.09955,5.10034,14000000.0
2007-12-13 20:00:00,5.09961,5.10022,5.09918,5.09918,11000000.0
2007-12-13 20:01:00,5.1007,5.101,5.09938,5.10073,24000000.0
2007-12-13 20:02:00,5.09983,5.10129,5.09983,5.10042,11000000.0
2007-12-13 20:03:00,5.1014,5.1014,5.10025,5.10025,11000000.0
2007-12-13 20:04:00,5.10114,5.10157,5.10069,5.10131,10000000.0
2007-12-13 20:05:00,5.10185,5.10201,5.10076,5.10126,17000000.0
2007-12-13 20:06:00,5.10153,5.10226,5.10129,5.10148,10000000.0
2007-12-13 20:07:00,5.10212,5.10274,5.10094,5.10242,14000000.0
2007-12-13 20:08:00,5.10275,5.10317,5.10193,5.10197,13000000.0
2007-12-13 20:09:00,5.1023,5.10273,5.10193,5.10248,11000000.0
2007-12-13 20:10:00,5.10243,5.10319,5.10209,5.10319,11000000.0
2007-12-13 20:11:00,5.10178,5.10268,5.1014,5.10163,9000000.0
2007-12-13 20:12:00,5.1016,5.10279,5.1016,5.10165,16000000.0
2007-12-13 20:13:00,5.10179,5.10282,5.101,5.10262,11000000.0
2007-12-13 20:14:00,5.10159,5.10235,5.10103,5.10103,19000000.0
2007-12-13 20:15:00,5.10257,5.10259,5.10163,5.10204,13000000.0
2007-12-13 20:16:00,5.10222,5.10309,5.10147,5.10305,15000000.0
2007-12-13 20:17:00,5.1024,5.10282,5.10157,5.10175,8000000.0
2007-12-13 20:18:00,5.10226,5.1029,5.10142,5.10279,14000000.0
2007-12-13 20:19:00,5.10208,5.10263,5.10062,5.10155,14000000.0
2007-12-13 20:20:00,5.10132,5.10215,5.10075,5.10164,12000000.0
2007-12-13 20:21:00,5.10126,5.10213,5.10095,5.10213,9000000.0
2007-12-13 20:22:00,5.10122,5.10288,5.10116,5.10135,17000000.0
2007-12-13 20:23:00,5.10273,5.10285,5.10112,5.10247,11000000.0
2007-12-13 20:24:00,5.10289,5.10289,5.10177,5.10238,16000000.0
2007-12-13 20:25:00,5.10225,5.10349,5.10217,5.10349,11000000.0
2007-12-13 20:26:00,5.10317,5.10474,5.10317,5.10394,8000000.0
2007-12-13 20:27:00,5.10411,5.10457,5.10325,5.10408,13000000.0
2007-12-13 20:28:00,5.10393,5.1051,5.10352,5.10368,15000000.0
2007-12-13 20:29:00,5.10383,5.10462,5.10282,5.1033,16000000.0
2007-12-13 20:30:00,5.1036,5.10384,5.10223,5.10279,8000000.0
2007-12-13 20:31:00,5.10185,5.10259,5.10129,5.10259,18000000.0
2007-12-13 20:32:00,5.10132,5.10225,5.10132,5.10173,7000000.0
2007-12-13 20:33:00,5.10242,5.10318,5.10175,5.10229,13000000.0
2007-12-13 20:34:00,5.10239,5.10285,5.10193,5.10239,13000000.0
2007-12-13 20:35:00,5.10212,5.10269,5.10109,5.10135,9000000.0
2007-12-13 20:36:00,5.1006,5.10231,5.10031,5.10084,17000000.0
2007-12-13 20:37:00,5.10127,5.1025,5.10109,5.1022,14000000.0
2007-12-13 20:38:00,5.10196,5.10421,5.10196,5.10274,16000000.0
2007-12-13 20:39:00,5.10395,5.10438,5.10308,5.10335,14000000.0
2007-12-13 20:40:00,5.10389,5.10475,5.10333,5.1039,17000000.0
2007-12-13 20:41:00,5.10396,5.10462,5.103,5.10304,16000000.0
2007-12-13 20:42:00,5.10439,5.10463,5.10291,5.10291,22000000.0
2007-12-13 20:43:00,5.10438,5.10438,5.10333,5.10401,18000000.0
2007-12-13 20:44:00,5.10298,5.10526,5.10298,5.10371,16000000.0
2007-12-13 20:45:00,5.10385,5.10546,5.10385,5.10546,8000000.0
2007-12-13 20:46:00,5.10436,5.10569,5.10436,5.10496,19000000.0
2007-12-13 20:47:00,5.10458,5.1057,5.10397,5.10493,12000000.0
2007-12-13 20:48:00,5.10427,5.10551,5.10416,5.10476,9000000.0
2007-12-13 20:49:00,5.10569,5.10578,5.10384,5.10459,19000000.0
2007-12-13 20:50:00,5.10458,5.1048,5.10315,5.10315,15000000.0
2007-12-13 20:51:00,5.10403,5.10417,5.10329,5.10417,9000000.0
2007-12-13 20:52:00,5.10373,5.10373,5.10213,5.10213,11000000.0
2007-12-13 20:53:00,5.10287,5.10307,5.10202,5.10202,15000000.0
2007-12-13 20:54:00,5.10265,5.1035,5.10183,5.10233,12000000.0
2007-12-13 20:55:00,5.101,5.10251,5.10076,5.10123,18000000.0
2007-12-13 20:56:00,5.10083,5.10155,5.10007,5.10145,12000000.0
2007-12-13 20:57:00,5.10083,5.1018,5.10071,5.10175,13000000.0
2007-12-13 20:58:00,5.10139,5.10165,5.10071,5.10156,11000000.0
2007-12-13 20:59:00,5.10118,5.10202,5.10088,5.10161,11000000.0
2007-12-13 21:00:00,5.10126,5.10191,5.10063,5.10084,17000000.0
2007-12-13 21:01:00,5.10112,5.10119,5.09876,5.10001,10000000.0
2007-12-13 21:02:00,5.09936,5.10004,5.0991,5.09918,8000000.0
2007-12-13 21:03:00,5.09863,5.09966,5.09862,5.09887,19000000.0
2007-12-13 21:04:00,5.09972,5.09972,5.09821,5.09892,18000000.0
2007-12-13 21:05:00,5.09978,5.09978,5.09802,5.09924,14000000.0
2007-12-13 21:06:00,5.09977,5.10099,5.09961,5.10003,12000000.0
2007-12-13 21:07:00,5.10098,5.10098,5.09871,5.1,10000000.0
2007-12-13 21:08:00,5.09962,5.10038,5.09875,5.09932,14000000.0
2007-12-13 21:09:00,5.09985,5.09996,5.09858,5.09858,16000000.0
2007-12-13 21:10:00,5.09955,5.09986,5.09813,5.09884,15000000.0
2007-12-13 21:11:00,5.09904,5.09965,5.09796,5.0985,13000000.0
2007-12-13 21:12:00,5.09941,5.10002,5.09912,5.09988,10000000.0
2007-12-13 21:13:00,5.1002,5.1008,5.09942,5.1,14000000.0
2007-12-13 21:14:00,5.09873,5.09921,5.09823,5.09823,10000000.0
2007-12-13 21:15:00,5.09855,5.10029,5.09836,5.09972,15000000.0
2007-12-13 21:16:00,5.09896,5.09982,5.09876,5.0989,11000000.0
2007-12-13 21:17:00,5.0996,5.101,5.0996,5.09966,13000000.0
2007-12-13 21:18:00,5.09925,5.10021,5.09925,5.09987,17000000.0
2007-12-13 21:19:00,5.10038,5.10084,5.09922,5.09964,12000000.0
2007-12-13 21:20:00,5.09976,5.10026,5.09898,5.09999,14000000.0
2007-12-13 21:21:00,5.09901,5.09965,5.09807,5.09882,11000000.0
2007-12-13 21:22:00,5.09868,5.09868,5.09776,5.09776,9000000.0
2007-12-13 21:23:00,5.09837,5.09875,5.0978,5.09827,7000000.0
2007-12-13 21:24:00,5.09752,5.09837,5.09752,5.09791,11000000.0
2007-12-13 21:25:00,5.09784,5.09901,5.0975,5.09874,7000000.0
2007-12-13 21:26:00,5.09921,5.09977,5.09837,5.09883,13000000.0
2007-12-13 21:27:00,5.09801,5.09946,5.09801,5.09915,11000000.0
2007-12-13 21:28:00,5.09849,5.10004,5.09849,5.09863,15000000.0
2007-12-13 21:29:00,5.09957,5.09992,5.09878,5.09878,12000000.0
2007-12-13 21:30:00,5.09886,5.09948,5.09852,5.09948,10000000.0
2007-12-13 21:31:00,5.09936,5.09994,5.0989,5.09952,10000000.0
2007-12-13 21:32:00,5.09966,5.1,5.09847,5.09847,12000000.0
2007-12-13 21:33:00,5.10005,5.10005,5.09846,5.09988,19000000.0
2007-12-13 21:34:00,5.0993,5.09958,5.09872,5.09896,8000000.0
2007-12-13 21:35:00,5.0994,5.09954,5.09857,5.09925,20000000.0
2007-12-13 21:36:00,5.09931,5.09974,5.09812,5.09835,19000000.0
2007-12-13 21:37:00,5.09847,5.09944,5.09807,5.09862,19000000.0
2007-12-13 21:38:00,5.09948,5.09948,5.09819,5.09819,13000000.0
2007-12-13 21:39:00,5.09861,5.09895,5.098,5.09834,17000000.0
2007-12-13 21:40:00,5.09798,5.09907,5.09763,5.099,7000000.0
2007-12-13 21:41:00,5.09817,5.09859,5.09754,5.09778,11000000.0
2007-12-13 21:42:00,5.09813,5.0985,5.09731,5.09806,18000000.0
2007-12-13 21:43:00,5.09913,5.09913,5.09746,5.09777,13000000.0
2007-12-13 21:44:00,5.09756,5.09873,5.09756,5.09803,16000000.0
2007-12-13 21:45:00,5.09855,5.09862,5.09719,5.09858,11000000.0
2007-12-13 21:46:00,5.09787,5.09861,5.09723,5.09803,13000000.0
2007-12-13 21:47:00,5.09824,5.09887,5.09722,5.09791,13000000.0
2007-12-13 21:48:00,5.09827,5.09883,5.09689,5.0969,17000000.0
2007-12-13 21:49:00,5.09639,5.09692,5.09473,5.09473,8000000.0
2007-12-13 21:50:00,5.09517,5.09573,5.09419,5.09489,11000000.0
2007-12-13 21:51:00,5.09431,5.09572,5.09418,5.0957,13000000.0
2007-12-13 21:52:00,5.09536,5.09587,5.09492,5.09536,13000000.0
2007-12-13 21:53:00,5.09592,5.0964,5.0955,5.09621,14000000.0
2007-12-13 21:54:00,5.09598,5.09629,5.09525,5.09574,11000000.0
2007-12-13 21:55:00,5.09639,5.09639,5.09448,5.09545,17000000.0
2007-12-13 21:56:00,5.09621,5.09671,5.09541,5.09566,12000000.0
2007-12-13 21:57:00,5.09701,5.09701,5.09469,5.09469,16000000.0
2007-12-13 21:58:00,5.09558,5.09704,5.09527,5.09704,9000000.0
2007-12-13 21:59:00,5.09738,5.09747,5.09598,5.097,18000000.0
2007-12-13 22:00:00,5.09709,5.09709,5.09568,5.09568,13000000.0
2007-12-13 22:01:00,5.09755,5.09801,5.09656,5.09782,11000000.0
2007-12-13 22:02:00,5.0968,5.09755,5.09596,5.09596,17000000.0
2007-12-13 22:03:00,5.0975,5.0975,5.09624,5.09747,23000000.0
2007-12-13 22:04:00,5.09719,5.0981,5.09668,5.09755,15000000.0
2007-12-13 22:05:00,5.09784,5.09797,5.09697,5.09788,14000000.0
2007-12-13 22:06:00,5.09641,5.09752,5.09641,5.09726,15000000.0
2007-12-13 22:07:00,5.09628,5.0978,5.09628,5.09628,9000000.0
2007-12-13 22:08:00,5.09726,5.09762,5.09563,5.09678,18000000.0
2007-12-13 22:09:00,5.09744,5.09744,5.09543,5.09677,11000000.0
2007-12-13 22:10:00,5.09619,5.09695,5.09562,5.09627,7000000.0
2007-12-13 22:11:00,5.0975,5.09769,5.09657,5.0971,8000000.0
2007-12-13 22:12:00,5.09728,5.09782,5.09635,5.09691,16000000.0
2007-12-13 22:13:00,5.09715,5.09827,5.0969,5.09799,24000000.0
2007-12-13 22:14:00,5.09799,5.098,5.09693,5.09741,9000000.0
2007-12-13 22:15:00,5.09754,5.09802,5.09699,5.09746,10000000.0
2007-12-13 22:16:00,5.0979,5.0979,5.09597,5.09723,13000000.0
2007-12-13 22:17:00,5.09605,5.09691,5.09533,5.09583,20000000.0
2007-12-13 22:18:00,5.09603,5.09603,5.09457,5.09457,11000000.0
2007-12-13 22:19:00,5.09569,5.09687,5.09501,5.09501,15000000.0
2007-12-13 22:20:00,5.09597,5.09629,5.09487,5.09521,16000000.0
2007-12-13 22:21:00,5.09579,5.09621,5.09499,5.09593,12000000.0
2007-12-13 22:22:00,5.09529,5.09642,5.09529,5.0957,14000000.0
2007-12-13 22:23:00,5.09595,5.09645,5.09545,5.09569,11000000.0
2007-12-13 22:24:00,5.09538,5.0963,5.0951,5.09531,16000000.0
2007-12-13 22:25:00,5.09599,5.09651,5.09519,5.09614,14000000.0
2007-12-13 22:26:00,5.09618,5.0965,5.09517,5.09517,10000000.0
2007-12-13 22:27:00,5.09533,5.09661,5.09496,5.09554,14000000.0
2007-12-13 22:28:00,5.09511,5.09632,5.09493,5.09499,12000000.0
2007-12-13 22:29:00,5.0956,5.09606,5.09493,5.09606,13000000.0
2007-12-13 22:30:00,5.09567,5.09567,5.09479,5.0952,8000000.0
2007-12-13 22:31:00,5.09517,5.09626,5.09465,5.09626,11000000.0
2007-12-13 22:32:00,5.09415,5.09439,5.0941,5.09439,20000000.0
2007-12-13 22:33:00,5.09499,5.09581,5.0948,5.09581,11000000.0
2007-12-13 22:34:00,5.09577,5.09592,5.09478,5.09487,10000000.0
2007-12-13 22:35:00,5.09529,5.09557,5.09427,5.09554,13000000.0
2007-12-13 22:36:00,5.09437,5.09574,5.09402,5.09402,9000000.0
2007-12-13 22:37:00,5.09417,5.09591,5.09393,5.09591,13000000.0
2007-12-13 22:38:00,5.09427,5.09547,5.09427,5.09495,9000000.0
2007-12-13 22:39:00,5.09557,5.09557,5.09409,5.09457,12000000.0
2007-12-13 22:40:00,5.09512,5.09545,5.09395,5.09486,9000000.0
2007-12-13 22:41:00,5.09623,5.09623,5.09438,5.09596,14000000.0
2007-12-13 22:42:00,5.0958,5.0958,5.09439,5.09443,13000000.0
2007-12-13 22:43:00,5.09419,5.09603,5.09419,5.09592,12000000.0
2007-12-13 22:44:00,5.09548,5.09658,5.09518,5.09658,15000000.0
2007-12-13 22:45:00,5.09514,5.09627,5.09514,5.09569,13000000.0
2007-12-13 22:46:00,5.09606,5.09673,5.09545,5.09633,14000000.0
2007-12-13 22:47:00,5.0971,5.0971,5.09561,5.09697,15000000.0
2007-12-13 22:48:00,5.09535,5.09677,5.09503,5.0967,13000000.0
2007-12-13 22:49:00,5.09717,5.09773,5.09609,5.09773,13000000.0
2007-12-13 22:50:00,5.09617,5.09725,5.09604,5.09633,15000000.0
2007-12-13 22:51:00,5.09699,5.09746,5.09635,5.09656,14000000.0
2007-12-13 22:52:00,5.09558,5.09565,5.09545,5.09545,9000000.0
2007-12-13 22:53:00,5.0973,5.0973,5.09596,5.09686,15000000.0
2007-12-13 22:54:00,5.09667,5.09771,5.09667,5.09686,17000000.0
2007-12-13 22:55:00,5.09747,5.09772,5.09626,5.09734,16000000.0
2007-12-13 22:56:00,5.09763,5.09763,5.0959,5.09648,13000000.0
2007-12-13 22:57:00,5.09622,5.09686,5.09596,5.09634,8000000.0
2007-12-13 22:58:00,5.09736,5.09736,5.09646,5.09703,8000000.0
2007-12-13 22:59:00,5.09699,5.097,5.09556,5.09556,19000000.0
2007-12-13 23:00:00,5.09543,5.09664,5.09542,5.09542,10000000.0
2007-12-13 23:01:00,5.09598,5.09693,5.09598,5.09651,7000000.0
2007-12-13 23:02:00,5.0967,5.0967,5.09534,5.09606,15000000.0
2007-12-13 23:03:00,5.09634,5.09634,5.09455,5.09497,17000000.0
2007-12-13 23:04:00,5.09445,5.09525,5.09409,5.09518,19000000.0
2007-12-13 23:05:00,5.09436,5.09516,5.09432,5.09469,9000000.0
2007-12-13 23:06:00,5.09486,5.09542,5.09434,5.09479,12000000.0
2007-12-13 23:07:00,5.09459,5.09531,5.09385,5.09475,14000000.0
2007-12-13 23:08:00,5.09442,5.0953,5.09401,5.09471,16000000.0
2007-12-13 23:09:00,5.09575,5.09575,5.09474,5.09474,9000000.0
2007-12-13 23:10:00,5.09427,5.09488,5.09401,5.09434,12000000.0
2007-12-13 23:11:00,5.09488,5.09513,5.09403,5.09429,14000000.0
2007-12-13 23:12:00,5.09469,5.09486,5.09362,5.0943,7000000.0
2007-12-13 23:13:00,5.09377,5.09515,5.09372,5.09372,14000000.0
2007-12-13 23:14:00,5.09505,5.09515,5.09402,5.09437,19000000.0
2007-12-13 23:15:00,5.09456,5.09563,5.09434,5.09507,13000000.0
2007-12-13 23:16:00,5.09493,5.09534,5.09434,5.09464,15000000.0
2007-12-13 23:17:00,5.09552,5.09552,5.09407,5.0952,11000000.0
2007-12-13 23:18:00,5.09522,5.09522,5.09407,5.09468,12000000.0
2007-12-13 23:19:00,5.09505,5.09505,5.0939,5.09442,14000000.0
2007-12-13 23:20:00,5.09483,5.09554,5.09269,5.09442,19000000.0
2007-12-13 23:21:00,5.09498,5.09535,5.09431,5.09475,7000000.0
2007-12-13 23:22:00,5.09578,5.09578,5.09406,5.09462,15000000.0
2007-12-13 23:23:00,5.09439,5.09556,5.09431,5.09471,11000000.0
2007-12-13 23:24:00,5.09507,5.09564,5.09469,5.09522,14000000.0
2007-12-13 23:25:00,5.09595,5.09595,5.09392,5.09491,11000000.0
2007-12-13 23:26:00,5.09534,5.09534,5.09358,5.09358,14000000.0
2007-12-13 23:27:00,5.09437,5.09497,5.09317,5.09317,11000000.0
2007-12-13 23:28:00,5.09306,5.09416,5.09306,5.09366,12000000.0
2007-12-13 23:29:00,5.09401,5.09401,5.09263,5.09367,16000000.0
2007-12-13 23:30:00,5.09321,5.09427,5.09236,5.09325,20000000.0
2007-12-13 23:31:00,5.0947,5.0947,5.09327,5.0937,11000000.0
2007-12-13 23:32:00,5.09372,5.09456,5.09333,5.09399,16000000.0
2007-12-13 23:33:00,5.09319,5.09378,5.09224,5.09282,12000000.0
2007-12-13 23:34:00,5.09319,5.09441,5.09271,5.09373,13000000.0
2007-12-13 23:35:00,5.09421,5.09421,5.09338,5.09367,9000000.0
2007-12-13 23:36:00,5.09414,5.09445,5.09292,5.09297,9000000.0
2007-12-13 23:37:00,5.09397,5.09455,5.0934,5.09416,14000000.0
2007-12-13 23:38:00,5.09379,5.0946,5.0934,5.0946,13000000.0
2007-12-13 23:39:00,5.09498,5.09604,5.09405,5.09518,17000000.0
2007-12-13 23:40:00,5.09628,5.09628,5.09495,5.09538,12000000.0
2007-12-13 23:41:00,5.09516,5.09567,5.09468,5.09529,17000000.0
2007-12-13 23:42:00,5.09514,5.09568,5.09437,5.0952,22000000.0
2007-12-13 23:43:00,5.09633,5.09664,5.09506,5.09553,15000000.0
2007-12-13 23:44:00,5.09554,5.09626,5.09462,5.09626,14000000.0
2007-12-13 23:45:00,5.0954,5.09582,5.0939,5.09492,20000000.0
2007-12-13 23:46:00,5.09442,5.09519,5.09384,5.09436,14000000.0
2007-12-13 23:47:00,5.09488,5.09488,5.09174,5.09277,10000000.0
2007-12-13 23:48:00,5.09333,5.09388,5.09239,5.09307,18000000.0
2007-12-13 23:49:00,5.0939,5.09483,5.09238,5.09348,14000000.0
2007-12-13 23:50:00,5.09386,5.09432,5.09239,5.09363,13000000.0
2007-12-13 23:51:00,5.09217,5.09317,5.09211,5.09217,8000000.0
2007-12-13 23:52:00,5.09399,5.09399,5.09212,5.09293,16000000.0
2007-12-13 23:53:00,5.09342,5.09342,5.09215,5.09259,18000000.0
2007-12-13 23:54:00,5.09234,5.09328,5.09195,5.09328,12000000.0
2007-12-13 23:55:00,5.09239,5.09304,5.09147,5.09203,19000000.0
2007-12-13 23:56:00,5.09236,5.09243,5.09126,5.09241,14000000.0
2007-12-13 23:57:00,5.09294,5.09337,5.09153,5.09284,16000000.0
2007-12-13 23:58:00,5.09342,5.09386,5.09228,5.09269,13000000.0
2007-12-13 23:59:00,5.0922,5.09304,5.09199,5.09282,14000000.0
2007-12-14 00:00:00,5.09288,5.09314,5.09169,5.09258,17000000.0
2007-12-14 00:01:00,5.09327,5.09327,5.09215,5.09233,12000000.0
2007-12-14 00:02:00,5.09311,5.09329,5.09219,5.09269,15000000.0
2007-12-14 00:03:00,5.09284,5.09328,5.0922,5.09262,14000000.0
2007-12-14 00:04:00,5.0925,5.09338,5.0921,5.09338,12000000.0
2007-12-14 00:05:00,5.09251,5.0932,5.09185,5.09249,12000000.0
2007-12-14 00:06:00,5.09118,5.09273,5.09108,5.09238,12000000.0
2007-12-14 00:07:00,5.09205,5.09227,5.09155,5.09226,11000000.0
2007-12-14 00:08:00,5.09166,5.09222,5.0914,5.09218,15000000.0
2007-12-14 00:09:00,5.09203,5.09265,5.09124,5.09172,12000000.0
2007-12-14 00:10:00,5.09204,5.09287,5.09105,5.09179,19000000.0
2007-12-14 00:11:00,5.09098,5.09166,5.09098,5.09156,8000000.0
2007-12-14 00:12:00,5.09162,5.09191,5.09062,5.09098,9000000.0
2007-12-14 00:13:00,5.09155,5.09183,5.09074,5.09099,13000000.0
2007-12-14 00:14:00,5.09086,5.09192,5.09086,5.09166,14000000.0
2007-12-14 00:15:00,5.09151,5.09171,5.09072,5.09122,12000000.0
2007-12-14 00:16:00,5.09149,5.09177,5.09062,5.09109,12000000.0
2007-12-14 00:17:00,5.09072,5.09218,5.09072,5.09159,10000000.0
2007-12-14 00:18:00,5.09207,5.09288,5.09133,5.09223,19000000.0
2007-12-14 00:19:00,5.09341,5.09341,5.09233,5.09249,12000000.0
2007-12-14 00:20:00,5.09248,5.09399,5.09248,5.09392,11000000.0
2007-12-14 00:21:00,5.09345,5.09395,5.09256,5.09392,14000000.0
2007-12-14 00:22:00,5.0944,5.0957,5.09371,5.09502,13000000.0
2007-12-14 00:23:00,5.09441,5.09494,5.09359,5.09494,13000000.0
2007-12-14 00:24:00,5.09417,5.09417,5.09263,5.09271,9000000.0
2007-12-14 00:25:00,5.09351,5.09439,5.0932,5.09373,13000000.0
2007-12-14 00:26:00,5.09292,5.0943,5.09292,5.09312,14000000.0
2007-12-14 00:27:00,5.0938,5.09442,5.09325,5.09373,15000000.0
2007-12-14 00:28:00,5.0945,5.09474,5.09371,5.0946,7000000.0
2007-12-14 00:29:00,5.09547,5.0957,5.09428,5.09435,17000000.0
2007-12-14 00:30:00,5.09465,5.09701,5.09465,5.09701,9000000.0
2007-12-14 00:31:00,5.09601,5.09668,5.09445,5.09613,13000000.0
2007-12-14 00:32:00,5.09669,5.09669,5.0953,5.09617,8000000.0
2007-12-14 00:33:00,5.09578,5.09695,5.09559,5.09603,19000000.0
2007-12-14 00:34:00,5.0962,5.0966,5.09513,5.09547,15000000.0
2007-12-14 00:35:00,5.09622,5.09689,5.09562,5.09643,12000000.0
2007-12-14 00:36:00,5.0967,5.0967,5.09562,5.09656,15000000.0
2007-12-14 00:37:00,5.0966,5.09689,5.09573,5.09676,15000000.0
2007-12-14 00:38:00,5.09647,5.09708,5.09583,5.09648,18000000.0
2007-12-14 00:39:00,5.09568,5.09575,5.09555,5.09568,20000000.0
2007-12-14 00:40:00,5.09688,5.09688,5.09593,5.09632,10000000.0
2007-12-14 00:41:00,5.09657,5.09672,5.09656,5.09667,9000000.0
2007-12-14 00:42:00,5.096,5.09756,5.096,5.09749,16000000.0
2007-12-14 00:43:00,5.09649,5.09799,5.09649,5.09663,16000000.0
2007-12-14 00:44:00,5.09737,5.09811,5.09709,5.0972,10000000.0
2007-12-14 00:45:00,5.09677,5.09739,5.09615,5.09706,16000000.0
2007-12-14 00:46:00,5.0966,5.09707,5.09587,5.09587,12000000.0
2007-12-14 00:47:00,5.09634,5.09776,5.09634,5.09706,8000000.0
2007-12-14 00:48:00,5.09788,5.0989,5.09687,5.098,16000000.0
2007-12-14 00:49:00,5.09752,5.0984,5.09743,5.09825,11000000.0
2007-12-14 00:50:00,5.09797,5.09867,5.0972,5.0972,9000000.0
2007-12-14 00:51:00,5.09839,5.09843,5.09706,5.09706,9000000.0
2007-12-14 00:52:00,5.09855,5.09867,5.0977,5.09787,18000000.0
2007-12-14 00:53:00,5.09886,5.0995,5.0976,5.09865,12000000.0
2007-12-14 00:54:00,5.09952,5.09952,5.09793,5.09945,12000000.0
2007-12-14 00:55:00,5.09822,5.09888,5.09822,5.09858,11000000.0
2007-12-14 00:56:00,5.0984,5.09855,5.09817,5.09819,14000000.0
2007-12-14 00:57:00,5.09856,5.09905,5.0979,5.0979,15000000.0
2007-12-14 00:58:00,5.0991,5.09912,5.09779,5.09804,9000000.0
2007-12-14 00:59:00,5.09776,5.0985,5.09697,5.09753,17000000.0
2007-12-14 01:00:00,5.09736,5.09777,5.09621,5.09621,12000000.0
2007-12-14 01:01:00,5.09742,5.09742,5.09617,5.0962,15000000.0
2007-12-14 01:02:00,5.097,5.097,5.09567,5.09606,10000000.0
2007-12-14 01:03:00,5.09538,5.09538,5.09485,5.09501,13000000.0
2007-12-14 01:04:00,5.09639,5.09666,5.09576,5.09633,13000000.0
2007-12-14 01:05:00,5.09545,5.09545,5.09525,5.09537,13000000.0
2007-12-14 01:06:00,5.09654,5.0967,5.09536,5.09597,12000000.0
2007-12-14 01:07:00,5.09613,5.09689,5.09575,5.09652,13000000.0
2007-12-14 01:08:00,5.09716,5.09716,5.09541,5.09628,15000000.0
2007-12-14 01:09:00,5.09611,5.09655,5.09547,5.09645,17000000.0
2007-12-14 01:10:00,5.0951,5.09595,5.0951,5.09572,10000000.0
2007-12-14 01:11:00,5.09562,5.09606,5.09505,5.09606,11000000.0
2007-12-14 01:12:00,5.09507,5.0958,5.09488,5.09492,10000000.0
2007-12-14 01:13:00,5.09537,5.09564,5.09461,5.09498,11000000.0
2007-12-14 01:14:00,5.09454,5.09561,5.09427,5.09502,13000000.0
2007-12-14 01:15:00,5.09521,5.09538,5.09427,5.09473,9000000.0
2007-12-14 01:16:00,5.09526,5.09526,5.09376,5.09376,12000000.0
2007-12-14 01:17:00,5.09475,5.09475,5.09359,5.09454,11000000.0
2007-12-14 01:18:00,5.09432,5.09477,5.09355,5.09423,12000000.0
2007-12-14 01:19:00,5.09384,5.09486,5.09365,5.09486,19000000.0
2007-12-14 01:20:00,5.0933,5.09445,5.09298,5.09298,11000000.0
2007-12-14 01:21:00,5.09331,5.09422,5.09321,5.09337,12000000.0
2007-12-14 01:22:00,5.09455,5.09455,5.09265,5.09379,9000000.0
2007-12-14 01:23:00,5.09352,5.09352,5.09215,5.09308,13000000.0
2007-12-14 01:24:00,5.09271,5.09325,5.09216,5.0923,14000000.0
2007-12-14 01:25:00,5.09285,5.09391,5.09269,5.09327,11000000.0
2007-12-14 01:26:00,5.0934,5.09431,5.09255,5.09431,10000000.0
2007-12-14 01:27:00,5.09284,5.09424,5.09284,5.09335,17000000.0
2007-12-14 01:28:00,5.09336,5.09382,5.09273,5.09318,13000000.0
2007-12-14 01:29:00,5.09248,5.0934,5.09248,5.09313,19000000.0
2007-12-14 01:30:00,5.09279,5.09416,5.09279,5.09337,15000000.0
2007-12-14 01:31:00,5.09343,5.0938,5.09257,5.09366,15000000.0
2007-12-14 01:32:00,5.0932,5.09383,5.09225,5.09383,12000000.0
2007-12-14 01:33:00,5.09284,5.09317,5.0924,5.09268,8000000.0
2007-12-14 01:34:00,5.0922,5.09243,5.09214,5.09238,18000000.0
2007-12-14 01:35:00,5.09221,5.09278,5.09148,5.09239,12000000.0
2007-12-14 01:36:00,5.09175,5.09281,5.09119,5.0916,16000000.0
2007-12-14 01:37:00,5.09182,5.09248,5.0909,5.09188,15000000.0
2007-12-14 01:38:00,5.09146,5.09218,5.09077,5.09077,18000000.0
2007-12-14 01:39:00,5.09183,5.09222,5.09121,5.09161,10000000.0
2007-12-14 01:40:00,5.09148,5.09175,5.09103,5.09175,11000000.0
2007-12-14 01:41:00,5.09135,5.09224,5.09063,5.09224,16000000.0
2007-12-14 01:42:00,5.09101,5.09228,5.09101,5.09209,14000000.0
2007-12-14 01:43:00,5.0911,5.09322,5.0911,5.09193,16000000.0
2007-12-14 01:44:00,5.09295,5.09295,5.09275,5.09275,15000000.0
2007-12-14 01:45:00,5.09247,5.09309,5.0919,5.09257,16000000.0
2007-12-14 01:46:00,5.09276,5.09345,5.09259,5.09289,9000000.0
2007-12-14 01:47:00,5.09254,5.09404,5.09226,5.09365,17000000.0
2007-12-14 01:48:00,5.09269,5.09403,5.09269,5.09298,16000000.0
2007-12-14 01:49:00,5.0928,5.09379,5.09271,5.09271,10000000.0
2007-12-14 01:50:00,5.09332,5.09365,5.09251,5.09324,11000000.0
2007-12-14 01:51:00,5.09297,5.09343,5.09214,5.09232,12000000.0
2007-12-14 01:52:00,5.09285,5.09319,5.09243,5.09282,12000000.0
2007-12-14 01:53:00,5.09265,5.09325,5.09206,5.09275,18000000.0
2007-12-14 01:54:00,5.09333,5.09333,5.0924,5.09309,14000000.0
2007-12-14 01:55:00,5.09883,5.09883,5.09405,5.09447,18000000.0
2007-12-14 01:56:00,5.09335,5.09382,5.09286,5.09382,8000000.0
2007-12-14 01:57:00,5.09419,5.09419,5.09259,5.09276,13000000.0
2007-12-14 01:58:00,5.09429,5.09529,5.09356,5.09529,11000000.0
2007-12-14 01:59:00,5.09525,5.09547,5.09459,5.09459,11000000.0
2007-12-14 02:00:00,5.09499,5.09629,5.09451,5.09573,16000000.0
2007-12-14 02:01:00,5.09587,5.09629,5.09505,5.09546,21000000.0
2007-12-14 02:02:00,5.09584,5.09649,5.09547,5.09635,10000000.0
2007-12-14 02:03:00,5.09632,5.09648,5.09549,5.09648,8000000.0
2007-12-14 02:04:00,5.09609,5.09628,5.09533,5.09626,14000000.0
2007-12-14 02:05:00,5.09665,5.09665,5.09636,5.09643,14000000.0
2007-12-14 02:06:00,5.0954,5.0969,5.0954,5.09642,15000000.0
2007-12-14 02:07:00,5.09542,5.09659,5.09542,5.09659,10000000.0
2007-12-14 02:08:00,5.0962,5.09641,5.09547,5.09594,16000000.0
2007-12-14 02:09:00,5.09662,5.09662,5.09485,5.09485,18000000.0
2007-12-14 02:10:00,5.09619,5.09745,5.09604,5.09738,16000000.0
2007-12-14 02:11:00,5.09696,5.09748,5.09629,5.09634,14000000.0
2007-12-14 02:12:00,5.09674,5.09725,5.09644,5.09644,10000000.0
2007-12-14 02:13:00,5.09741,5.09847,5.0966,5.09683,15000000.0
2007-12-14 02:14:00,5.09741,5.09795,5.09652,5.09727,19000000.0
2007-12-14 02:15:00,5.09676,5.09758,5.09674,5.09728,12000000.0
2007-12-14 02:16:00,5.0973,5.09798,5.09622,5.09654,18000000.0
2007-12-14 02:17:00,5.09686,5.09735,5.09558,5.09622,14000000.0
2007-12-14 02:18:00,5.09595,5.09726,5.09569,5.09592,12000000.0
2007-12-14 02:19:00,5.09673,5.09722,5.09595,5.09676,14000000.0
2007-12-14 02:20:00,5.09615,5.09711,5.09591,5.0967,13000000.0
2007-12-14 02:21:00,5.09571,5.09732,5.09571,5.0966,15000000.0
2007-12-14 02:22:00,5.09636,5.09686,5.09579,5.09679,13000000.0
2007-12-14 02:23:00,5.09664,5.09743,5.09641,5.09706,16000000.0
2007-12-14 02:24:00,5.09746,5.0975,5.09621,5.09704,17000000.0
2007-12-14 02:25:00,5.09764,5.09775,5.09637,5.09703,10000000.0
2007-12-14 02:26:00,5.09736,5.09802,5.09637,5.0964,13000000.0
2007-12-14 02:27:00,5.09743,5.09765,5.09667,5.09708,7000000.0
2007-12-14 02:28:00,5.09665,5.09693,5.09581,5.09581,9000000.0
2007-12-14 02:29:00,5.0975,5.0975,5.09613,5.09613,20000000.0
2007-12-14 02:30:00,5.09691,5.09731,5.09641,5.09651,11000000.0
2007-12-14 02:31:00,5.09691,5.0973,5.09635,5.09684,9000000.0
2007-12-14 02:32:00,5.09728,5.09768,5.09608,5.09616,13000000.0
2007-12-14 02:33:00,5.0963,5.09754,5.09609,5.09609,14000000.0
2007-12-14 02:34:00,5.09736,5.09736,5.09585,5.09649,17000000.0
2007-12-14 02:35:00,5.09602,5.09652,5.09522,5.09537,15000000.0
2007-12-14 02:36:00,5.09526,5.09606,5.09484,5.0957,14000000.0
2007-12-14 02:37:00,5.09508,5.09637,5.09468,5.09571,13000000.0
2007-12-14 02:38:00,5.09595,5.09621,5.09507,5.09618,14000000.0
2007-12-14 02:39:00,5.09594,5.09663,5.09531,5.09531,15000000.0
2007-12-14 02:40:00,5.09693,5.09693,5.09535,5.09629,12000000.0
2007-12-14 02:41:00,5.09668,5.09775,5.09644,5.09687,13000000.0
2007-12-14 02:42:00,5.09745,5.09871,5.09685,5.09775,16000000.0
2007-12-14 02:43:00,5.09785,5.09802,5.09655,5.09673,18000000.0
2007-12-14 02:44:00,5.09779,5.09797,5.09698,5.09779,10000000.0
2007-12-14 02:45:00,5.09809,5.09852,5.0973,5.09742,14000000.0
2007-12-14 02:46:00,5.09762,5.09831,5.09688,5.09727,18000000.0
2007-12-14 02:47:00,5.09701,5.09784,5.09644,5.09743,17000000.0
2007-12-14 02:48:00,5.09715,5.09784,5.09691,5.09742,7000000.0
2007-12-14 02:49:00,5.09808,5.09833,5.0971,5.0976,13000000.0
2007-12-14 02:50:00,5.09788,5.09824,5.09729,5.09818,14000000.0
2007-12-14 02:51:00,5.09783,5.09806,5.09725,5.09772,15000000.0
2007-12-14 02:52:00,5.09758,5.09801,5.09698,5.09749,15000000.0
2007-12-14 02:53:00,5.09808,5.09845,5.097,5.09786,9000000.0
2007-12-14 02:54:00,5.09897,5.09921,5.09757,5.09863,13000000.0
2007-12-14 02:55:00,5.09864,5.09864,5.09675,5.0972,11000000.0
2007-12-14 02:56:00,5.09879,5.09879,5.09762,5.09857,18000000.0
2007-12-14 02:57:00,5.09822,5.09893,5.09761,5.0983,13000000.0
2007-12-14 02:58:00,5.09882,5.09887,5.09766,5.09826,9000000.0
2007-12-14 02:59:00,5.09785,5.09891,5.09755,5.09802,14000000.0
2007-12-14 03:00:00,5.0983,5.09848,5.09625,5.09719,11000000.0
2007-12-14 03:01:00,5.09637,5.09714,5.09594,5.09604,11000000.0
2007-12-14 03:02:00,5.09667,5.09698,5.09619,5.09671,11000000.0
2007-12-14 03:03:00,5.09695,5.09762,5.09606,5.09707,23000000.0
2007-12-14 03:04:00,5.09635,5.09716,5.09635,5.09642,11000000.0
2007-12-14 03:05:00,5.09605,5.09716,5.09596,5.09675,17000000.0
2007-12-14 03:06:00,5.09712,5.09735,5.09622,5.09686,9000000.0
2007-12-14 03:07:00,5.09736,5.09748,5.09593,5.09593,15000000.0
2007-12-14 03:08:00,5.09656,5.09679,5.09586,5.09637,12000000.0
2007-12-14 03:09:00,5.09584,5.09808,5.09584,5.09772,15000000.0
2007-12-14 03:10:00,5.0982,5.1,5.09791,5.09984,19000000.0
2007-12-14 03:11:00,5.09881,5.10021,5.09873,5.09873,15000000.0
2007-12-14 03:12:00,5.09992,5.10009,5.099,5.09901,18000000.0
2007-12-14 03:13:00,5.09942,5.10016,5.09892,5.09892,18000000.0
2007-12-14 03:14:00,5.09959,5.09977,5.09933,5.09945,10000000.0
2007-12-14 03:15:00,5.09886,5.09973,5.09881,5.09973,7000000.0
2007-12-14 03:16:00,5.09859,5.09908,5.09859,5.0987,8000000.0
2007-12-14 03:17:00,5.0988,5.09942,5.09845,5.09902,10000000.0
2007-12-14 03:18:00,5.09945,5.10006,5.09877,5.09996,15000000.0
2007-12-14 03:19:00,5.0987,5.0997,5.09846,5.09855,10000000.0
2007-12-14 03:20:00,5.09917,5.09963,5.09828,5.09926,16000000.0
2007-12-14 03:21:00,5.09865,5.09951,5.09865,5.09896,11000000.0
2007-12-14 03:22:00,5.09995,5.09995,5.09836,5.09836,10000000.0
2007-12-14 03:23:00,5.09972,5.09972,5.09868,5.09868,12000000.0
2007-12-14 03:24:00,5.09808,5.09972,5.09808,5.09925,13000000.0
2007-12-14 03:25:00,5.09925,5.09998,5.09923,5.09923,11000000.0
2007-12-14 03:26:00,5.0996,5.10004,5.09887,5.09887,13000000.0
2007-12-14 03:27:00,5.10024,5.10046,5.09924,5.10026,14000000.0
2007-12-14 03:28:00,5.10006,5.10056,5.09949,5.10013,18000000.0
2007-12-14 03:29:00,5.09991,5.10026,5.09909,5.09909,15000000.0
2007-12-14 03:30:00,5.09911,5.09998,5.09856,5.09917,10000000.0
2007-12-14 03:31:00,5.09928,5.09966,5.09871,5.09871,13000000.0
2007-12-14 03:32:00,5.09841,5.10023,5.09841,5.09969,16000000.0
2007-12-14 03:33:00,5.09939,5.10038,5.09913,5.09989,13000000.0
2007-12-14 03:34:00,5.10003,5.10033,5.09913,5.09946,16000000.0
2007-12-14 03:35:00,5.09937,5.09957,5.09868,5.09945,10000000.0
2007-12-14 03:36:00,5.09865,5.09869,5.09751,5.09794,11000000.0
2007-12-14 03:37:00,5.0975,5.09864,5.09746,5.09834,13000000.0
2007-12-14 03:38:00,5.09746,5.09897,5.09732,5.09803,13000000.0
2007-12-14 03:39:00,5.09862,5.0988,5.09755,5.0981,13000000.0
2007-12-14 03:40:00,5.09851,5.09924,5.09759,5.09924,12000000.0
2007-12-14 03:41:00,5.09822,5.09956,5.09822,5.09893,16000000.0
2007-12-14 03:42:00,5.09934,5.09934,5.09797,5.09858,21000000.0
2007-12-14 03:43:00,5.09885,5.09919,5.09812,5.09907,18000000.0
2007-12-14 03:44:00,5.09902,5.09915,5.09788,5.09831,15000000.0
2007-12-14 03:45:00,5.09733,5.09831,5.0969,5.09752,9000000.0
2007-12-14 03:46:00,5.09635,5.0973,5.09635,5.09702,8000000.0
2007-12-14 03:47:00,5.096,5.09704,5.09557,5.0963,11000000.0
2007-12-14 03:48:00,5.09667,5.09686,5.09551,5.09648,9000000.0
2007-12-14 03:49:00,5.09708,5.09708,5.09525,5.096,16000000.0
2007-12-14 03:50:00,5.0959,5.0963,5.09477,5.0948,19000000.0
2007-12-14 03:51:00,5.09553,5.09628,5.09465,5.09465,9000000.0
2007-12-14 03:52:00,5.09583,5.09611,5.09503,5.09575,19000000.0
2007-12-14 03:53:00,5.09554,5.09631,5.09501,5.0956,10000000.0
2007-12-14 03:54:00,5.09539,5.09608,5.0944,5.0945,17000000.0
2007-12-14 03:55:00,5.09536,5.09586,5.09436,5.09436,16000000.0
2007-12-14 03:56:00,5.09487,5.09569,5.09482,5.0952,7000000.0
2007-12-14 03:57:00,5.09571,5.09594,5.09517,5.0956,11000000.0
2007-12-14 03:58:00,5.09619,5.09621,5.09492,5.0955,12000000.0
2007-12-14 03:59:00,5.09529,5.09668,5.09529,5.09611,17000000.0
2007-12-14 04:00:00,5.09553,5.09591,5.09514,5.09514,12000000.0
2007-12-14 04:01:00,5.09639,5.09659,5.09528,5.09587,16000000.0
2007-12-14 04:02:00,5.0955,5.09624,5.09518,5.09518,14000000.0
2007-12-14 04:03:00,5.09557,5.09598,5.09541,5.09598,12000000.0
2007-12-14 04:04:00,5.09484,5.09615,5.09484,5.096,16000000.0
2007-12-14 04:05:00,5.09585,5.09585,5.09565,5.09585,13000000.0
2007-12-14 04:06:00,5.09547,5.09664,5.09513,5.09659,16000000.0
2007-12-14 04:07:00,5.09582,5.09657,5.0952,5.09535,13000000.0
2007-12-14 04:08:00,5.09574,5.09638,5.09534,5.09577,14000000.0
2007-12-14 04:09:00,5.09597,5.09664,5.09548,5.09633,10000000.0
2007-12-14 04:10:00,5.09585,5.09678,5.09577,5.09577,12000000.0
2007-12-14 04:11:00,5.09513,5.09668,5.09513,5.09539,14000000.0
2007-12-14 04:12:00,5.09639,5.09697,5.09586,5.09636,19000000.0
2007-12-14 04:13:00,5.09671,5.09672,5.09606,5.09609,20000000.0
2007-12-14 04:14:00,5.09615,5.09658,5.09507,5.09594,12000000.0
2007-12-14 04:15:00,5.09494,5.09614,5.09494,5.09588,8000000.0
2007-12-14 04:16:00,5.09543,5.09635,5.09543,5.09568,13000000.0
2007-12-14 04:17:00,5.09498,5.09655,5.09498,5.09507,15000000.0
2007-12-14 04:18:00,5.09602,5.0964,5.09508,5.09508,9000000.0
2007-12-14 04:19:00,5.09659,5.09699,5.096,5.096,12000000.0
2007-12-14 04:20:00,5.09696,5.09701,5.09585,5.096,9000000.0
2007-12-14 04:21:00,5.09537,5.09545,5.09525,5.09525,17000000.0
2007-12-14 04:22:00,5.09607,5.09673,5.09559,5.09585,14000000.0
2007-12-14 04:23:00,5.09659,5.09678,5.09539,5.09539,10000000.0
2007-12-14 04:24:00,5.0962,5.09646,5.0962,5.09633,12000000.0
2007-12-14 04:25:00,5.09559,5.09665,5.09559,5.09606,10000000.0
2007-12-14 04:26:00,5.09701,5.09701,5.09559,5.09612,7000000.0
2007-12-14 04:27:00,5.09615,5.09658,5.09614,5.09658,15000000.0
2007-12-14 04:28:00,5.09629,5.09656,5.09579,5.09579,7000000.0
2007-12-14 04:29:00,5.09651,5.09704,5.09606,5.09666,14000000.0
2007-12-14 04:30:00,5.09641,5.09674,5.09592,5.0961,11000000.0
2007-12-14 04:31:00,5.09658,5.09665,5.09645,5.09657,15000000.0
2007-12-14 04:32:00,5.09574,5.09687,5.09565,5.09627,17000000.0
2007-12-14 04:33:00,5.09638,5.09666,5.09588,5.09621,14000000.0
2007-12-14 04:34:00,5.09554,5.09658,5.09552,5.09658,9000000.0
2007-12-14 04:35:00,5.09687,5.09709,5.09627,5.09679,12000000.0
2007-12-14 04:36:00,5.09639,5.09713,5.09592,5.09697,12000000.0
2007-12-14 04:37:00,5.09577,5.09661,5.09567,5.09637,12000000.0
2007-12-14 04:38:00,5.09631,5.09675,5.09548,5.09548,11000000.0
2007-12-14 04:39:00,5.09582,5.0961,5.09489,5.09554,17000000.0
2007-12-14 04:40:00,5.09577,5.09637,5.09537,5.09596,9000000.0
2007-12-14 04:41:00,5.09516,5.09602,5.09516,5.09593,10000000.0
2007-12-14 04:42:00,5.0955,5.0955,5.09489,5.09509,8000000.0
2007-12-14 04:43:00,5.09489,5.0954,5.09397,5.09422,18000000.0
2007-12-14 04:44:00,5.0944,5.09469,5.0942,5.0942,9000000.0
2007-12-14 04:45:00,5.09479,5.09526,5.094,5.09499,9000000.0
2007-12-14 04:46:00,5.09481,5.09503,5.0939,5.09458,16000000.0
2007-12-14 04:47:00,5.09479,5.095,5.09378,5.09393,12000000.0
2007-12-14 04:48:00,5.0943,5.09458,5.09335,5.09383,10000000.0
2007-12-14 04:49:00,5.09406,5.09421,5.09317,5.09361,16000000.0
2007-12-14 04:50:00,5.09356,5.09383,5.09356,5.09364,16000000.0
2007-12-14 04:51:00,5.09385,5.09402,5.09294,5.09364,20000000.0
2007-12-14 04:52:00,5.09331,5.09407,5.0926,5.09351,13000000.0
2007-12-14 04:53:00,5.0946,5.09507,5.09416,5.09493,11000000.0
2007-12-14 04:54:00,5.09543,5.09571,5.09462,5.09492,11000000.0
2007-12-14 04:55:00,5.09527,5.09595,5.0951,5.09595,12000000.0
2007-12-14 04:56:00,5.09547,5.09599,5.09454,5.09551,16000000.0
2007-12-14 04:57:00,5.09514,5.09522,5.09447,5.09447,7000000.0
2007-12-14 04:58:00,5.09522,5.09562,5.09463,5.09493,13000000.0
2007-12-14 04:59:00,5.09385,5.09405,5.09385,5.09398,17000000.0
2007-12-14 05:00:00,5.09466,5.09512,5.09435,5.09487,10000000.0
2007-12-14 05:01:00,5.09514,5.09615,5.09457,5.09615,13000000.0
2007-12-14 05:02:00,5.09467,5.09596,5.09467,5.09507,18000000.0
2007-12-14 05:03:00,5.09576,5.09639,5.09486,5.09486,9000000.0
2007-12-14 05:04:00,5.09592,5.09657,5.09503,5.09547,12000000.0
2007-12-14 05:05:00,5.09624,5.09653,5.09509,5.09509,10000000.0
2007-12-14 05:06:00,5.09579,5.09603,5.09551,5.09576,20000000.0
2007-12-14 05:07:00,5.096,5.09641,5.09543,5.09596,10000000.0
2007-12-14 05:08:00,5.09513,5.09586,5.09423,5.09495,17000000.0
2007-12-14 05:09:00,5.09556,5.09586,5.09458,5.09458,15000000.0
2007-12-14 05:10:00,5.0937,5.09508,5.0937,5.09425,10000000.0
2007-12-14 05:11:00,5.09372,5.09469,5.09367,5.09367,16000000.0
2007-12-14 05:12:00,5.09447,5.09481,5.09372,5.09372,7000000.0
2007-12-14 05:13:00,5.09501,5.09528,5.09406,5.09406,12000000.0
2007-12-14 05:14:00,5.09368,5.09515,5.09368,5.09459,14000000.0
2007-12-14 05:15:00,5.09439,5.09477,5.09296,5.09374,16000000.0
2007-12-14 05:16:00,5.09383,5.09474,5.09335,5.09389,15000000.0
2007-12-14 05:17:00,5.09406,5.0945,5.09365,5.09388,10000000.0
2007-12-14 05:18:00,5.09402,5.09487,5.09335,5.09487,13000000.0
2007-12-14 05:19:00,5.09352,5.09478,5.09352,5.09418,13000000.0
2007-12-14 05:20:00,5.09388,5.09489,5.09325,5.09325,20000000.0
2007-12-14 05:21:00,5.09357,5.09395,5.09306,5.09353,9000000.0
2007-12-14 05:22:00,5.09217,5.09225,5.09205,5.09205,17000000.0
2007-12-14 05:23:00,5.09334,5.09398,5.09255,5.09257,14000000.0
2007-12-14 05:24:00,5.09397,5.09438,5.09303,5.0938,19000000.0
2007-12-14 05:25:00,5.09417,5.09547,5.09395,5.09547,13000000.0
2007-12-14 05:26:00,5.09447,5.09458,5.09369,5.09396,13000000.0
2007-12-14 05:27:00,5.09383,5.09383,5.09277,5.09277,13000000.0
2007-12-14 05:28:00,5.09294,5.09452,5.09294,5.0934,10000000.0
2007-12-14 05:29:00,5.0944,5.09471,5.09397,5.09405,17000000.0
2007-12-14 05:30:00,5.09315,5.09335,5.09315,5.09315,21000000.0
2007-12-14 05:31:00,5.09319,5.09325,5.09296,5.09296,13000000.0
2007-12-14 05:32:00,5.09441,5.09475,5.09329,5.09442,16000000.0
2007-12-14 05:33:00,5.09345,5.09365,5.09345,5.09365,13000000.0
2007-12-14 05:34:00,5.09353,5.09361,5.09329,5.09361,13000000.0
2007-12-14 05:35:00,5.09483,5.09518,5.09415,5.09488,14000000.0
2007-12-14 05:36:00,5.09502,5.09568,5.09422,5.09422,18000000.0
2007-12-14 05:37:00,5.09507,5.09564,5.09384,5.09384,12000000.0
2007-12-14 05:38:00,5.09452,5.09477,5.09415,5.09452,13000000.0
2007-12-14 05:39:00,5.09445,5.0947,5.0939,5.09443,21000000.0
2007-12-14 05:40:00,5.09433,5.09493,5.09362,5.09493,14000000.0
2007-12-14 05:41:00,5.09436,5.09449,5.09408,5.09449,13000000.0
2007-12-14 05:42:00,5.09475,5.095,5.09434,5.09443,8000000.0
2007-12-14 05:43:00,5.09492,5.09502,5.09408,5.09451,13000000.0
2007-12-14 05:44:00,5.0943,5.09446,5.09364,5.09364,13000000.0
2007-12-14 05:45:00,5.09479,5.09498,5.09391,5.09428,24000000.0
2007-12-14 05:46:00,5.09463,5.0949,5.09385,5.09385,14000000.0
2007-12-14 05:47:00,5.09418,5.09427,5.09374,5.09374,11000000.0
2007-12-14 05:48:00,5.09373,5.09463,5.09293,5.09293,18000000.0
2007-12-14 05:49:00,5.09427,5.09451,5.09327,5.09356,10000000.0
2007-12-14 05:50:00,5.09353,5.09425,5.09311,5.09311,10000000.0
2007-12-14 05:51:00,5.09398,5.09494,5.09356,5.09375,11000000.0
2007-12-14 05:52:00,5.09301,5.09463,5.09301,5.0937,19000000.0
2007-12-14 05:53:00,5.09306,5.09457,5.09306,5.09425,15000000.0
2007-12-14 05:54:00,5.09389,5.09526,5.09389,5.09475,7000000.0
2007-12-14 05:55:00,5.09505,5.09592,5.09435,5.09498,12000000.0
2007-12-14 05:56:00,5.09515,5.09576,5.09442,5.09556,16000000.0
2007-12-14 05:57:00,5.09519,5.09694,5.09519,5.09552,11000000.0
2007-12-14 05:58:00,5.09584,5.09685,5.09509,5.0959,22000000.0
2007-12-14 05:59:00,5.09633,5.09694,5.09629,5.09694,9000000.0
2007-12-14 06:00:00,5.0965,5.09745,5.09599,5.09745,17000000.0
2007-12-14 06:01:00,5.0966,5.09795,5.09633,5.09741,18000000.0
2007-12-14 06:02:00,5.09778,5.09778,5.09681,5.09738,18000000.0
2007-12-14 06:03:00,5.09701,5.09743,5.09621,5.09704,16000000.0
2007-12-14 06:04:00,5.09605,5.09647,5.09588,5.09643,8000000.0
2007-12-14 06:05:00,5.0958,5.09698,5.0958,5.09698,10000000.0
2007-12-14 06:06:00,5.09657,5.09741,5.09591,5.0969,27000000.0
2007-12-14 06:07:00,5.09713,5.09766,5.09574,5.09684,17000000.0
2007-12-14 06:08:00,5.09585,5.09733,5.09585,5.096,14000000.0
2007-12-14 06:09:00,5.09609,5.0971,5.09577,5.09625,13000000.0
2007-12-14 06:10:00,5.09577,5.09666,5.09521,5.09521,14000000.0
2007-12-14 06:11:00,5.09583,5.09608,5.09456,5.09456,16000000.0
2007-12-14 06:12:00,5.09521,5.09582,5.09476,5.09581,17000000.0
2007-12-14 06:13:00,5.09458,5.09602,5.09442,5.09478,14000000.0
2007-12-14 06:14:00,5.09433,5.09507,5.09433,5.09486,12000000.0
2007-12-14 06:15:00,5.09435,5.09499,5.09431,5.09491,13000000.0
2007-12-14 06:16:00,5.09505,5.09594,5.09433,5.09529,14000000.0
2007-12-14 06:17:00,5.09442,5.09522,5.09419,5.09419,11000000.0
2007-12-14 06:18:00,5.09462,5.09555,5.09384,5.09499,12000000.0
2007-12-14 06:19:00,5.09572,5.09601,5.09471,5.09561,19000000.0
2007-12-14 06:20:00,5.09544,5.09545,5.09472,5.09491,11000000.0
2007-12-14 06:21:00,5.09501,5.09574,5.0942,5.0942,9000000.0
2007-12-14 06:22:00,5.09535,5.09563,5.09419,5.09492,22000000.0
2007-12-14 06:23:00,5.09544,5.09561,5.09456,5.09548,18000000.0
2007-12-14 06:24:00,5.09508,5.09543,5.09452,5.09452,8000000.0
2007-12-14 06:25:00,5.09436,5.0945,5.09425,5.09437,9000000.0
2007-12-14 06:26:00,5.09445,5.09447,5.09422,5.0943,13000000.0
2007-12-14 06:27:00,5.09447,5.0952,5.0941,5.09477,15000000.0
2007-12-14 06:28:00,5.09509,5.09509,5.0941,5.09433,18000000.0
2007-12-14 06:29:00,5.09388,5.09438,5.0934,5.09375,16000000.0
2007-12-14 06:30:00,5.09262,5.09368,5.09256,5.09307,10000000.0
2007-12-14 06:31:00,5.0929,5.09482,5.0929,5.09359,13000000.0
2007-12-14 06:32:00,5.09538,5.09538,5.09416,5.09493,10000000.0
2007-12-14 06:33:00,5.09439,5.09475,5.09415,5.09427,10000000.0
2007-12-14 06:34:00,5.09345,5.09391,5.09334,5.0937,15000000.0
2007-12-14 06:35:00,5.09532,5.09532,5.09401,5.0944,13000000.0
2007-12-14 06:36:00,5.09345,5.09345,5.09325,5.09337,23000000.0
2007-12-14 06:37:00,5.09339,5.09339,5.09307,5.09317,11000000.0
2007-12-14 06:38:00,5.09417,5.09417,5.09372,5.09382,17000000.0
2007-12-14 06:39:00,5.09499,5.09522,5.09397,5.09397,8000000.0
2007-12-14 06:40:00,5.09489,5.09597,5.09462,5.09511,15000000.0
2007-12-14 06:41:00,5.09611,5.09643,5.09498,5.09551,15000000.0
2007-12-14 06:42:00,5.09621,5.09633,5.09526,5.09526,16000000.0
2007-12-14 06:43:00,5.09475,5.09508,5.09472,5.09472,12000000.0
2007-12-14 06:44:00,5.09616,5.09651,5.09577,5.09596,13000000.0
2007-12-14 06:45:00,5.09669,5.097,5.09584,5.09652,14000000.0
2007-12-14 06:46:00,5.09647,5.09689,5.09578,5.09578,12000000.0
2007-12-14 06:47:00,5.09614,5.09667,5.09583,5.096,11000000.0
2007-12-14 06:48:00,5.09646,5.09683,5.09575,5.09575,15000000.0
2007-12-14 06:49:00,5.09631,5.09685,5.09546,5.096,17000000.0
2007-12-14 06:50:00,5.09557,5.09647,5.09525,5.0954,13000000.0
2007-12-14 06:51:00,5.09551,5.09633,5.09537,5.09576,8000000.0
2007-12-14 06:52:00,5.09583,5.09647,5.09552,5.09611,14000000.0
2007-12-14 06:53:00,5.09528,5.09613,5.09516,5.09592,13000000.0
2007-12-14 06:54:00,5.09568,5.09613,5.09547,5.09547,8000000.0
2007-12-14 06:55:00,5.09587,5.09642,5.09513,5.09642,10000000.0
2007-12-14 06:56:00,5.0966,5.09666,5.09518,5.09518,11000000.0
2007-12-14 06:57:00,5.09585,5.09653,5.09531,5.09584,17000000.0
2007-12-14 06:58:00,5.09541,5.09616,5.09447,5.09492,12000000.0
2007-12-14 06:59:00,5.09475,5.09606,5.09465,5.09606,14000000.0
2007-12-14 07:00:00,5.09579,5.09648,5.09529,5.09537,11000000.0
2007-12-14 07:01:00,5.09674,5.09674,5.09553,5.09571,10000000.0
2007-12-14 07:02:00,5.0968,5.0968,5.09556,5.09559,14000000.0
2007-12-14 07:03:00,5.09538,5.096,5.09472,5.09584,7000000.0
2007-12-14 07:04:00,5.09568,5.096,5.09456,5.09516,16000000.0
2007-12-14 07:05:00,5.0947,5.09689,5.0947,5.09622,15000000.0
2007-12-14 07:06:00,5.09636,5.09692,5.09511,5.09568,16000000.0
2007-12-14 07:07:00,5.09564,5.0966,5.09555,5.09649,12000000.0
2007-12-14 07:08:00,5.0962,5.09652,5.0958,5.09611,8000000.0
2007-12-14 07:09:00,5.09648,5.09673,5.09582,5.09582,8000000.0
2007-12-14 07:10:00,5.0968,5.09732,5.09592,5.09618,16000000.0
2007-12-14 07:11:00,5.09699,5.09751,5.09653,5.09685,17000000.0
2007-12-14 07:12:00,5.09672,5.09774,5.09624,5.09675,20000000.0
2007-12-14 07:13:00,5.09685,5.09773,5.09684,5.09742,18000000.0
2007-12-14 07:14:00,5.09712,5.09773,5.09648,5.09709,11000000.0
2007-12-14 07:15:00,5.09698,5.09737,5.09604,5.09706,18000000.0
2007-12-14 07:16:00,5.09545,5.09679,5.09531,5.09563,18000000.0
2007-12-14 07:17:00,5.09573,5.09603,5.09493,5.0955,12000000.0
2007-12-14 07:18:00,5.09599,5.09623,5.0943,5.0943,18000000.0
2007-12-14 07:19:00,5.09502,5.09515,5.09369,5.09384,14000000.0
2007-12-14 07:20:00,5.09393,5.095,5.09341,5.09412,18000000.0
2007-12-14 07:21:00,5.09434,5.09517,5.09362,5.09418,13000000.0
2007-12-14 07:22:00,5.0939,5.09497,5.09347,5.09369,14000000.0
2007-12-14 07:23:00,5.09424,5.0945,5.09338,5.09426,15000000.0
2007-12-14 07:24:00,5.09432,5.09479,5.09324,5.0941,16000000.0
2007-12-14 07:25:00,5.09364,5.09488,5.09348,5.09388,15000000.0
2007-12-14 07:26:00,5.09444,5.0946,5.09367,5.09403,13000000.0
2007-12-14 07:27:00,5.09372,5.09372,5.09326,5.09326,12000000.0
2007-12-14 07:28:00,5.09344,5.09462,5.0934,5.09423,22000000.0
2007-12-14 07:29:00,5.09419,5.09455,5.09359,5.09449,16000000.0
2007-12-14 07:30:00,5.09484,5.09485,5.09385,5.09406,14000000.0
2007-12-14 07:31:00,5.09537,5.09559,5.09535,5.09541,13000000.0
2007-12-14 07:32:00,5.09441,5.09441,5.09359,5.09422,9000000.0
2007-12-14 07:33:00,5.09381,5.09416,5.09322,5.09322,7000000.0
2007-12-14 07:34:00,5.09396,5.09479,5.09304,5.09334,18000000.0
2007-12-14 07:35:00,5.09456,5.09573,5.09393,5.09573,9000000.0
2007-12-14 07:36:00,5.09522,5.09558,5.09451,5.09451,13000000.0
2007-12-14 07:37:00,5.09434,5.09557,5.0943,5.09517,11000000.0
2007-12-14 07:38:00,5.09486,5.09545,5.09482,5.09508,11000000.0
2007-12-14 07:39:00,5.09623,5.09666,5.09509,5.09666,19000000.0
2007-12-14 07:40:00,5.09614,5.09656,5.09549,5.09579,11000000.0
2007-12-14 07:41:00,5.09508,5.09609,5.09508,5.09567,7000000.0
2007-12-14 07:42:00,5.09524,5.0957,5.09464,5.09532,13000000.0
2007-12-14 07:43:00,5.09451,5.09554,5.09435,5.09435,14000000.0
2007-12-14 07:44:00,5.09549,5.09561,5.09473,5.09504,10000000.0
2007-12-14 07:45:00,5.09588,5.09616,5.09481,5.09541,8000000.0
2007-12-14 07:46:00,5.09506,5.09559,5.09446,5.09504,13000000.0
2007-12-14 07:47:00,5.09513,5.09549,5.09435,5.09435,15000000.0
2007-12-14 07:48:00,5.09414,5.09431,5.09405,5.09405,13000000.0
2007-12-14 07:49:00,5.09594,5.09594,5.09471,5.09558,10000000.0
2007-12-14 07:50:00,5.09571,5.09571,5.09445,5.09511,17000000.0
2007-12-14 07:51:00,5.09544,5.09638,5.09474,5.09596,16000000.0
2007-12-14 07:52:00,5.09571,5.09597,5.09496,5.09505,13000000.0
2007-12-14 07:53:00,5.09469,5.09609,5.09469,5.09609,10000000.0
2007-12-14 07:54:00,5.09592,5.09592,5.09435,5.09435,11000000.0
2007-12-14 07:55:00,5.09566,5.09566,5.0944,5.09535,12000000.0
2007-12-14 07:56:00,5.09441,5.09483,5.09334,5.09431,13000000.0
2007-12-14 07:57:00,5.09199,5.09281,5.09095,5.09163,8000000.0
2007-12-14 07:58:00,5.09029,5.09122,5.08952,5.09039,14000000.0
2007-12-14 07:59:00,5.09058,5.09093,5.08951,5.08951,15000000.0
2007-12-14 08:00:00,5.09032,5.09032,5.08874,5.09005,10000000.0
2007-12-14 08:01:00,5.08929,5.08977,5.08776,5.08949,13000000.0
2007-12-14 08:02:00,5.08848,5.08983,5.08834,5.08927,14000000.0
2007-12-14 08:03:00,5.08783,5.08991,5.08783,5.08853,12000000.0
2007-12-14 08:04:00,5.0891,5.0903,5.08858,5.09012,16000000.0
2007-12-14 08:05:00,5.08812,5.08978,5.08812,5.08965,14000000.0
2007-12-14 08:06:00,5.08968,5.09009,5.08868,5.08868,19000000.0
2007-12-14 08:07:00,5.08955,5.09043,5.08893,5.08938,19000000.0
2007-12-14 08:08:00,5.08936,5.08983,5.0889,5.08965,11000000.0
2007-12-14 08:09:00,5.09046,5.09095,5.08962,5.09056,10000000.0
2007-12-14 08:10:00,5.09168,5.0924,5.09046,5.09236,16000000.0
2007-12-14 08:11:00,5.0906,5.09199,5.0906,5.09174,9000000.0
2007-12-14 08:12:00,5.09132,5.09179,5.09069,5.09179,10000000.0
2007-12-14 08:13:00,5.09112,5.0918,5.09106,5.0918,11000000.0
2007-12-14 08:14:00,5.09154,5.0921,5.09096,5.09163,12000000.0
2007-12-14 08:15:00,5.09104,5.09242,5.09086,5.09213,15000000.0
2007-12-14 08:16:00,5.09211,5.09286,5.09103,5.09286,14000000.0
2007-12-14 08:17:00,5.09199,5.0924,5.09135,5.09206,10000000.0
2007-12-14 08:18:00,5.09145,5.0921,5.09098,5.0921,9000000.0
2007-12-14 08:19:00,5.09138,5.09161,5.09009,5.09046,11000000.0
2007-12-14 08:20:00,5.09079,5.09116,5.09001,5.09059,11000000.0
2007-12-14 08:21:00,5.09168,5.09168,5.09,5.09109,20000000.0
2007-12-14 08:22:00,5.09067,5.09067,5.08905,5.08905,8000000.0
2007-12-14 08:23:00,5.08955,5.08975,5.08854,5.0886,12000000.0
2007-12-14 08:24:00,5.089,5.08982,5.08857,5.08914,13000000.0
2007-12-14 08:25:00,5.09011,5.09028,5.08856,5.08999,12000000.0
2007-12-14 08:26:00,5.08917,5.08917,5.08778,5.08908,13000000.0
2007-12-14 08:27:00,5.08856,5.08961,5.08815,5.08886,11000000.0
2007-12-14 08:28:00,5.08921,5.08989,5.08883,5.08923,8000000.0
2007-12-14 08:29:00,5.0893,5.09028,5.08852,5.0902,12000000.0
2007-12-14 08:30:00,5.0894,5.09011,5.08833,5.08833,11000000.0
2007-12-14 08:31:00,5.08828,5.09033,5.08828,5.08937,10000000.0
2007-12-14 08:32:00,5.0901,5.0901,5.08847,5.08982,13000000.0
2007-12-14 08:33:00,5.08972,5.09008,5.08903,5.09005,11000000.0
2007-12-14 08:34:00,5.08903,5.08987,5.08869,5.08933,17000000.0
2007-12-14 08:35:00,5.09046,5.09108,5.08926,5.09074,11000000.0
2007-12-14 08:36:00,5.08973,5.09106,5.08946,5.08946,10000000.0
2007-12-14 08:37:00,5.08918,5.09142,5.08826,5.09142,9000000.0
2007-12-14 08:38:00,5.09134,5.09167,5.09006,5.09098,18000000.0
2007-12-14 08:39:00,5.08972,5.09058,5.08926,5.08998,8000000.0
2007-12-14 08:40:00,5.08909,5.09077,5.08909,5.09021,7000000.0
2007-12-14 08:41:00,5.09041,5.09104,5.08914,5.08989,16000000.0
2007-12-14 08:42:00,5.08832,5.08899,5.08641,5.08762,14000000.0
2007-12-14 08:43:00,5.08712,5.08717,5.08542,5.086,12000000.0
2007-12-14 08:44:00,5.08595,5.08764,5.08595,5.08724,9000000.0
2007-12-14 08:45:00,5.08832,5.08832,5.08605,5.08729,18000000.0
2007-12-14 08:46:00,5.0865,5.088,5.08589,5.08779,14000000.0
2007-12-14 08:47:00,5.08804,5.08857,5.08692,5.08707,18000000.0
2007-12-14 08:48:00,5.08809,5.08874,5.08713,5.08858,12000000.0
2007-12-14 08:49:00,5.08748,5.08867,5.08642,5.08661,14000000.0
2007-12-14 08:50:00,5.08701,5.08794,5.0865,5.08689,16000000.0
2007-12-14 08:51:00,5.08627,5.08726,5.08494,5.08726,21000000.0
2007-12-14 08:52:00,5.0851,5.08686,5.08477,5.08493,20000000.0
2007-12-14 08:53:00,5.08554,5.08668,5.08494,5.0862,7000000.0
2007-12-14 08:54:00,5.08652,5.08686,5.08577,5.08656,17000000.0
2007-12-14 08:55:00,5.08603,5.08719,5.08603,5.08719,12000000.0
2007-12-14 08:56:00,5.08749,5.08851,5.08677,5.08806,17000000.0
2007-12-14 08:57:00,5.08803,5.08864,5.08714,5.08779,16000000.0
2007-12-14 08:58:00,5.08831,5.08899,5.08753,5.08899,12000000.0
2007-12-14 08:59:00,5.08868,5.08894,5.08756,5.08894,13000000.0
2007-12-14 09:00:00,5.08825,5.08873,5.08737,5.0878,17000000.0
2007-12-14 09:01:00,5.08815,5.08815,5.08628,5.08659,13000000.0
2007-12-14 09:02:00,5.08728,5.08741,5.08591,5.08721,8000000.0
2007-12-14 09:03:00,5.08693,5.08693,5.08549,5.08571,16000000.0
2007-12-14 09:04:00,5.0873,5.08739,5.08545,5.08607,8000000.0
2007-12-14 09:05:00,5.08579,5.08686,5.08576,5.08656,11000000.0
2007-12-14 09:06:00,5.08605,5.08721,5.08596,5.08703,10000000.0
2007-12-14 09:07:00,5.08779,5.08786,5.08643,5.08643,10000000.0
2007-12-14 09:08:00,5.0875,5.08869,5.08719,5.08861,19000000.0
2007-12-14 09:09:00,5.08808,5.08933,5.08776,5.08847,16000000.0
2007-12-14 09:10:00,5.08947,5.08988,5.08837,5.08969,8000000.0
2007-12-14 09:11:00,5.08926,5.09028,5.08916,5.08936,11000000.0
2007-12-14 09:12:00,5.08999,5.09149,5.08909,5.09068,16000000.0
2007-12-14 09:13:00,5.09011,5.09159,5.08996,5.09159,15000000.0
2007-12-14 09:14:00,5.09114,5.09128,5.08999,5.09055,17000000.0
2007-12-14 09:15:00,5.09166,5.09166,5.09007,5.09117,12000000.0
2007-12-14 09:16:00,5.09129,5.09208,5.09087,5.09163,14000000.0
2007-12-14 09:17:00,5.09116,5.09141,5.08916,5.08916,14000000.0
2007-12-14 09:18:00,5.09013,5.09103,5.0893,5.08946,18000000.0
2007-12-14 09:19:00,5.08976,5.09083,5.08947,5.09026,14000000.0
2007-12-14 09:20:00,5.09123,5.0915,5.09,5.09006,18000000.0
2007-12-14 09:21:00,5.09044,5.09078,5.08947,5.08976,17000000.0
2007-12-14 09:22:00,5.0904,5.09106,5.08948,5.09066,13000000.0
2007-12-14 09:23:00,5.09189,5.09264,5.09071,5.09145,12000000.0
2007-12-14 09:24:00,5.09349,5.09362,5.09171,5.09362,14000000.0
2007-12-14 09:25:00,5.09261,5.0944,5.09261,5.09418,9000000.0
2007-12-14 09:26:00,5.09302,5.09396,5.09274,5.0931,13000000.0
2007-12-14 09:27:00,5.09279,5.09345,5.09156,5.09156,13000000.0
2007-12-14 09:28:00,5.09164,5.09423,5.09164,5.09423,19000000.0
2007-12-14 09:29:00,5.09356,5.09549,5.09356,5.09496,14000000.0
2007-12-14 09:30:00,5.09431,5.09431,5.0923,5.09253,15000000.0
2007-12-14 09:31:00,5.09326,5.09431,5.093,5.093,11000000.0
2007-12-14 09:32:00,5.09341,5.09447,5.09341,5.09374,16000000.0
2007-12-14 09:33:00,5.09359,5.09359,5.0918,5.09236,9000000.0
2007-12-14 09:34:00,5.09374,5.09374,5.09134,5.09277,18000000.0
2007-12-14 09:35:00,5.09287,5.09418,5.09058,5.09085,14000000.0
2007-12-14 09:36:00,5.09377,5.09441,5.0914,5.09258,16000000.0
2007-12-14 09:37:00,5.09281,5.09331,5.09042,5.09282,20000000.0
2007-12-14 09:38:00,5.0929,5.09302,5.09067,5.09259,19000000.0
2007-12-14 09:39:00,5.09364,5.09372,5.09056,5.09273,16000000.0
2007-12-14 09:40:00,5.09335,5.09403,5.0907,5.0924,12000000.0
2007-12-14 09:41:00,5.09057,5.09441,5.09057,5.09234,18000000.0
2007-12-14 09:42:00,5.09423,5.09423,5.09122,5.09377,16000000.0
2007-12-14 09:43:00,5.09425,5.09449,5.09285,5.09424,15000000.0
2007-12-14 09:44:00,5.09374,5.09374,5.0923,5.09283,13000000.0
2007-12-14 09:45:00,5.09293,5.0948,5.09237,5.0948,13000000.0
2007-12-14 09:46:00,5.09344,5.09546,5.09344,5.09546,17000000.0
2007-12-14 09:47:00,5.09623,5.09623,5.09422,5.09422,13000000.0
2007-12-14 09:48:00,5.09534,5.09701,5.09478,5.09544,16000000.0
2007-12-14 09:49:00,5.09687,5.09716,5.09561,5.09613,17000000.0
2007-12-14 09:50:00,5.09616,5.0967,5.09568,5.09625,12000000.0
2007-12-14 09:51:00,5.09586,5.09627,5.09491,5.09506,16000000.0
2007-12-14 09:52:00,5.0959,5.09606,5.09465,5.09538,16000000.0
2007-12-14 09:53:00,5.09454,5.09612,5.09424,5.09424,15000000.0
2007-12-14 09:54:00,5.0967,5.09696,5.09542,5.09696,15000000.0
2007-12-14 09:55:00,5.09647,5.09693,5.094,5.09557,15000000.0
2007-12-14 09:56:00,5.09498,5.09582,5.09365,5.09567,17000000.0
2007-12-14 09:57:00,5.09498,5.09514,5.0941,5.09468,12000000.0
2007-12-14 09:58:00,5.09561,5.09561,5.09353,5.09375,14000000.0
2007-12-14 09:59:00,5.09482,5.09604,5.09403,5.09589,10000000.0
2007-12-14 10:00:00,5.09578,5.09578,5.09387,5.09436,11000000.0
2007-12-14 10:01:00,5.09443,5.09572,5.09406,5.09572,24000000.0
2007-12-14 10:02:00,5.09415,5.09766,5.09415,5.09704,14000000.0
2007-12-14 10:03:00,5.0971,5.09817,5.09615,5.09701,16000000.0
2007-12-14 10:04:00,5.09816,5.09816,5.09711,5.09805,10000000.0
2007-12-14 10:05:00,5.09714,5.09772,5.09667,5.09694,10000000.0
2007-12-14 10:06:00,5.09811,5.09905,5.09768,5.09904,9000000.0
2007-12-14 10:07:00,5.10004,5.10004,5.09842,5.09998,11000000.0
2007-12-14 10:08:00,5.09956,5.10028,5.09877,5.09877,9000000.0
2007-12-14 10:09:00,5.09924,5.10015,5.09874,5.10015,11000000.0
2007-12-14 10:10:00,5.09946,5.09946,5.09838,5.099,15000000.0
2007-12-14 10:11:00,5.09837,5.0996,5.09831,5.09925,16000000.0
2007-12-14 10:12:00,5.09808,5.09962,5.09774,5.09878,19000000.0
2007-12-14 10:13:00,5.09918,5.10089,5.09903,5.10064,9000000.0
2007-12-14 10:14:00,5.10087,5.10087,5.09877,5.10072,11000000.0
2007-12-14 10:15:00,5.10111,5.10111,5.09934,5.10059,8000000.0
2007-12-14 10:16:00,5.10021,5.10021,5.09869,5.09869,17000000.0
2007-12-14 10:17:00,5.10016,5.10038,5.09883,5.09906,16000000.0
2007-12-14 10:18:00,5.09992,5.10015,5.09878,5.0996,16000000.0
2007-12-14 10:19:00,5.0995,5.10087,5.09894,5.10087,17000000.0
2007-12-14 10:20:00,5.10085,5.10103,5.09942,5.10079,16000000.0
2007-12-14 10:21:00,5.10054,5.10143,5.09995,5.10077,7000000.0
2007-12-14 10:22:00,5.10195,5.10351,5.10157,5.10351,10000000.0
2007-12-14 10:23:00,5.10292,5.10333,5.10147,5.10302,14000000.0
2007-12-14 10:24:00,5.10273,5.10325,5.10141,5.10325,13000000.0
2007-12-14 10:25:00,5.10196,5.10335,5.10196,5.10281,12000000.0
2007-12-14 10:26:00,5.10269,5.10276,5.10195,5.10246,11000000.0
2007-12-14 10:27:00,5.10269,5.10318,5.10139,5.1022,13000000.0
2007-12-14 10:28:00,5.10203,5.10338,5.10191,5.1033,13000000.0
2007-12-14 10:29:00,5.10218,5.10364,5.10189,5.1022,11000000.0
2007-12-14 10:30:00,5.10354,5.10354,5.10173,5.10173,9000000.0
2007-12-14 10:31:00,5.10238,5.10291,5.10098,5.10102,16000000.0
2007-12-14 10:32:00,5.10245,5.10279,5.10127,5.10175,9000000.0
2007-12-14 10:33:00,5.10266,5.1043,5.10213,5.10396,12000000.0
2007-12-14 10:34:00,5.10418,5.10442,5.10346,5.10421,11000000.0
2007-12-14 10:35:00,5.10295,5.10518,5.10295,5.10372,17000000.0
2007-12-14 10:36:00,5.10544,5.10568,5.10326,5.10326,10000000.0
2007-12-14 10:37:00,5.1041,5.10501,5.1033,5.10415,15000000.0
2007-12-14 10:38:00,5.10341,5.10449,5.10251,5.10323,17000000.0
2007-12-14 10:39:00,5.10247,5.10312,5.10123,5.10258,13000000.0
2007-12-14 10:40:00,5.10265,5.10265,5.10152,5.10152,10000000.0
2007-12-14 10:41:00,5.10279,5.10425,5.10233,5.10302,15000000.0
2007-12-14 10:42:00,5.10371,5.10534,5.10265,5.10534,12000000.0
2007-12-14 10:43:00,5.10503,5.10533,5.1034,5.10441,13000000.0
2007-12-14 10:44:00,5.10377,5.1047,5.1027,5.10373,12000000.0
2007-12-14 10:45:00,5.10293,5.10312,5.10184,5.10184,13000000.0
2007-12-14 10:46:00,5.10345,5.10345,5.10202,5.10333,13000000.0
2007-12-14 10:47:00,5.10424,5.10424,5.10302,5.10366,7000000.0
2007-12-14 10:48:00,5.10295,5.10373,5.10223,5.10223,12000000.0
2007-12-14 10:49:00,5.10312,5.10317,5.10227,5.1028,10000000.0
2007-12-14 10:50:00,5.10248,5.10304,5.1014,5.10304,14000000.0
2007-12-14 10:51:00,5.10224,5.10348,5.10201,5.10288,11000000.0
2007-12-14 10:52:00,5.10431,5.10431,5.1025,5.1035,20000000.0
2007-12-14 10:53:00,5.10348,5.10348,5.10121,5.10288,9000000.0
2007-12-14 10:54:00,5.10247,5.10347,5.10211,5.10321,18000000.0
2007-12-14 10:55:00,5.10245,5.1028,5.10168,5.10277,10000000.0
2007-12-14 10:56:00,5.1027,5.10348,5.10184,5.10348,11000000.0
2007-12-14 10:57:00,5.10316,5.10337,5.10171,5.10296,8000000.0
2007-12-14 10:58:00,5.10315,5.10335,5.10235,5.10335,10000000.0
2007-12-14 10:59:00,5.1028,5.10297,5.10189,5.10189,10000000.0
2007-12-14 11:00:00,5.10283,5.10325,5.10165,5.10236,15000000.0
2007-12-14 11:01:00,5.10267,5.10361,5.10227,5.10331,12000000.0
2007-12-14 11:02:00,5.10399,5.10399,5.1032,5.10396,8000000.0
2007-12-14 11:03:00,5.10427,5.10427,5.1024,5.10289,11000000.0
2007-12-14 11:04:00,5.10382,5.10396,5.1024,5.1024,15000000.0
2007-12-14 11:05:00,5.10355,5.10417,5.10262,5.10276,17000000.0
2007-12-14 11:06:00,5.10344,5.1051,5.10339,5.10364,12000000.0
2007-12-14 11:07:00,5.10474,5.10605,5.10367,5.10605,11000000.0
2007-12-14 11:08:00,5.10593,5.10714,5.10517,5.1059,22000000.0
2007-12-14 11:09:00,5.10752,5.10807,5.10636,5.10769,9000000.0
2007-12-14 11:10:00,5.10641,5.10828,5.10607,5.10703,16000000.0
2007-12-14 11:11:00,5.10886,5.11073,5.10844,5.10989,7000000.0
2007-12-14 11:12:00,5.11125,5.11338,5.10989,5.11263,15000000.0
2007-12-14 11:13:00,5.11261,5.11354,5.11203,5.11331,11000000.0
2007-12-14 11:14:00,5.11292,5.11414,5.11236,5.11414,18000000.0
2007-12-14 11:15:00,5.1141,5.11517,5.11338,5.11391,11000000.0
2007-12-14 11:16:00,5.11497,5.11497,5.11216,5.11398,13000000.0
2007-12-14 11:17:00,5.11305,5.11311,5.11107,5.11107,13000000.0
2007-12-14 11:18:00,5.11195,5.11218,5.1108,5.11167,9000000.0
2007-12-14 11:19:00,5.11105,5.11178,5.11021,5.11178,17000000.0
2007-12-14 11:20:00,5.11098,5.11187,5.1098,5.1109,14000000.0
2007-12-14 11:21:00,5.11201,5.1134,5.11095,5.11146,14000000.0
2007-12-14 11:22:00,5.11312,5.11312,5.11072,5.11072,22000000.0
2007-12-14 11:23:00,5.11243,5.11243,5.11048,5.11048,8000000.0
2007-12-14 11:24:00,5.10978,5.11184,5.10978,5.11072,18000000.0
2007-12-14 11:25:00,5.11137,5.11161,5.10953,5.11066,9000000.0
2007-12-14 11:26:00,5.11132,5.11189,5.10982,5.10984,15000000.0
2007-12-14 11:27:00,5.11068,5.11152,5.10976,5.11152,10000000.0
2007-12-14 11:28:00,5.11177,5.11177,5.11016,5.11137,13000000.0
2007-12-14 11:29:00,5.11049,5.11181,5.11008,5.11181,17000000.0
2007-12-14 11:30:00,5.11195,5.11195,5.10994,5.11092,13000000.0
2007-12-14 11:31:00,5.11014,5.11219,5.11014,5.11219,12000000.0
2007-12-14 11:32:00,5.11228,5.11341,5.11174,5.11292,20000000.0
2007-12-14 11:33:00,5.11411,5.11633,5.11359,5.11491,16000000.0
2007-12-14 11:34:00,5.11493,5.11574,5.11389,5.11539,13000000.0
2007-12-14 11:35:00,5.11478,5.11486,5.11336,5.11401,14000000.0
2007-12-14 11:36:00,5.11377,5.11487,5.11305,5.11395,11000000.0
2007-12-14 11:37:00,5.11603,5.11631,5.11408,5.11601,16000000.0
2007-12-14 11:38:00,5.11613,5.1174,5.11577,5.11685,8000000.0
2007-12-14 11:39:00,5.11607,5.11766,5.11599,5.11678,11000000.0
2007-12-14 11:40:00,5.11711,5.1173,5.11574,5.11574,12000000.0
2007-12-14 11:41:00,5.11685,5.11738,5.11627,5.11738,10000000.0
2007-12-14 11:42:00,5.11682,5.1171,5.11587,5.11634,10000000.0
2007-12-14 11:43:00,5.11699,5.11759,5.11585,5.11759,17000000.0
2007-12-14 11:44:00,5.11663,5.11797,5.11624,5.11728,15000000.0
2007-12-14 11:45:00,5.11754,5.1209,5.1174,5.1209,16000000.0
2007-12-14 11:46:00,5.12126,5.12126,5.11899,5.11899,7000000.0
2007-12-14 11:47:00,5.12044,5.12081,5.11894,5.12068,16000000.0
2007-12-14 11:48:00,5.12171,5.12227,5.12052,5.12214,13000000.0
2007-12-14 11:49:00,5.12084,5.12169,5.12015,5.12015,10000000.0
2007-12-14 11:50:00,5.12119,5.12119,5.11845,5.11977,12000000.0
2007-12-14 11:51:00,5.11978,5.12109,5.11805,5.11805,14000000.0
2007-12-14 11:52:00,5.11971,5.11971,5.11823,5.1187,18000000.0
2007-12-14 11:53:00,5.1184,5.11952,5.11806,5.11939,16000000.0
2007-12-14 11:54:00,5.11996,5.12006,5.11889,5.11889,8000000.0
2007-12-14 11:55:00,5.11986,5.12163,5.11931,5.12163,8000000.0
2007-12-14 11:56:00,5.12207,5.12333,5.12167,5.12292,8000000.0
2007-12-14 11:57:00,5.12144,5.12241,5.12096,5.12164,11000000.0
2007-12-14 11:58:00,5.12355,5.12422,5.12272,5.12321,14000000.0
2007-12-14 11:59:00,5.12382,5.12444,5.12274,5.12444,11000000.0
2007-12-14 12:00:00,5.12386,5.12444,5.12272,5.12381,15000000.0
2007-12-14 12:01:00,5.1233,5.12446,5.12316,5.12435,13000000.0
2007-12-14 12:02:00,5.12455,5.12455,5.12266,5.12428,15000000.0
2007-12-14 12:03:00,5.12414,5.12447,5.12346,5.12447,11000000.0
2007-12-14 12:04:00,5.1255,5.12641,5.12414,5.12641,9000000.0
2007-12-14 12:05:00,5.12745,5.12782,5.12547,5.12547,9000000.0
2007-12-14 12:06:00,5.12653,5.12653,5.1243,5.12539,15000000.0
2007-12-14 12:07:00,5.12491,5.1254,5.12407,5.1254,11000000.0
2007-12-14 12:08:00,5.12477,5.12477,5.12329,5.12388,8000000.0
2007-12-14 12:09:00,5.12305,5.12464,5.12239,5.12425,18000000.0
2007-12-14 12:10:00,5.12373,5.12419,5.12215,5.12215,14000000.0
2007-12-14 12:11:00,5.12329,5.12387,5.12197,5.12325,9000000.0
2007-12-14 12:12:00,5.12373,5.12387,5.12237,5.12387,18000000.0
2007-12-14 12:13:00,5.12308,5.12385,5.12261,5.12306,12000000.0
2007-12-14 12:14:00,5.12278,5.12346,5.12269,5.12319,10000000.0
2007-12-14 12:15:00,5.1235,5.12408,5.12294,5.12307,8000000.0
2007-12-14 12:16:00,5.12419,5.12419,5.12268,5.12389,14000000.0
2007-12-14 12:17:00,5.12366,5.12408,5.12228,5.12357,13000000.0
2007-12-14 12:18:00,5.12275,5.12321,5.12219,5.12282,10000000.0
2007-12-14 12:19:00,5.12277,5.12277,5.12063,5.12116,11000000.0
2007-12-14 12:20:00,5.12199,5.12199,5.11997,5.12035,8000000.0
2007-12-14 12:21:00,5.12121,5.12135,5.1202,5.1203,20000000.0
2007-12-14 12:22:00,5.1214,5.12212,5.12036,5.12159,14000000.0
2007-12-14 12:23:00,5.12057,5.12274,5.12057,5.12148,11000000.0
2007-12-14 12:24:00,5.12167,5.12239,5.12123,5.12239,17000000.0
2007-12-14 12:25:00,5.12211,5.12272,5.12112,5.1224,12000000.0
2007-12-14 12:26:00,5.12232,5.12238,5.12183,5.1219,7000000.0
2007-12-14 12:27:00,5.12272,5.12336,5.12214,5.12312,7000000.0
2007-12-14 12:28:00,5.12238,5.12358,5.12221,5.12261,19000000.0
2007-12-14 12:29:00,5.12265,5.12342,5.12172,5.12288,12000000.0
2007-12-14 12:30:00,5.12272,5.12272,5.12146,5.12271,10000000.0
2007-12-14 12:31:00,5.12129,5.12238,5.12092,5.122,12000000.0
2007-12-14 12:32:00,5.12144,5.12234,5.12045,5.12119,12000000.0
2007-12-14 12:33:00,5.12191,5.12191,5.12019,5.12116,15000000.0
2007-12-14 12:34:00,5.12128,5.12131,5.12008,5.12131,12000000.0
2007-12-14 12:35:00,5.12136,5.12144,5.12013,5.12101,12000000.0
2007-12-14 12:36:00,5.12121,5.12216,5.1201,5.12088,15000000.0
2007-12-14 12:37:00,5.12131,5.12131,5.11975,5.12034,8000000.0
2007-12-14 12:38:00,5.12045,5.12188,5.12029,5.12188,15000000.0
2007-12-14 12:39:00,5.12236,5.12236,5.121,5.12189,14000000.0
2007-12-14 12:40:00,5.12117,5.1225,5.12053,5.12166,18000000.0
2007-12-14 12:41:00,5.12156,5.12203,5.12082,5.12149,11000000.0
2007-12-14 12:42:00,5.12165,5.12373,5.12142,5.12299,17000000.0
2007-12-14 12:43:00,5.12467,5.12467,5.12216,5.12266,11000000.0
2007-12-14 12:44:00,5.12457,5.12457,5.12238,5.12386,13000000.0
2007-12-14 12:45:00,5.12341,5.12348,5.12224,5.12229,10000000.0
2007-12-14 12:46:00,5.12271,5.12418,5.12252,5.12323,20000000.0
2007-12-14 12:47:00,5.12205,5.12341,5.12205,5.1224,10000000.0
2007-12-14 12:48:00,5.1234,5.12446,5.12297,5.12361,10000000.0
2007-12-14 12:49:00,5.12285,5.12429,5.12265,5.12265,15000000.0
2007-12-14 12:50:00,5.12392,5.12392,5.12228,5.12343,14000000.0
2007-12-14 12:51:00,5.12337,5.12337,5.12124,5.12124,14000000.0
2007-12-14 12:52:00,5.12145,5.12207,5.12116,5.12174,9000000.0
2007-12-14 12:53:00,5.12192,5.12227,5.12089,5.12138,9000000.0
2007-12-14 12:54:00,5.12039,5.12185,5.12039,5.12185,20000000.0
2007-12-14 12:55:00,5.12068,5.12164,5.12008,5.12164,12000000.0
2007-12-14 12:56:00,5.12244,5.12265,5.12097,5.12161,7000000.0
2007-12-14 12:57:00,5.12294,5.12294,5.12082,5.12087,13000000.0
2007-12-14 12:58:00,5.12201,5.12225,5.12092,5.12186,16000000.0
2007-12-14 12:59:00,5.1221,5.12214,5.12033,5.12033,14000000.0
2007-12-14 13:00:00,5.12086,5.12143,5.12022,5.12143,12000000.0
2007-12-14 13:01:00,5.12198,5.12198,5.1206,5.12072,17000000.0
2007-12-14 13:02:00,5.12131,5.12131,5.11986,5.11986,10000000.0
2007-12-14 13:03:00,5.12139,5.12164,5.12021,5.12088,22000000.0
2007-12-14 13:04:00,5.12093,5.12207,5.12062,5.12168,20000000.0
2007-12-14 13:05:00,5.12123,5.12181,5.12014,5.12014,14000000.0
2007-12-14 13:06:00,5.1213,5.12201,5.1213,5.12201,17000000.0
2007-12-14 13:07:00,5.12137,5.12159,5.12049,5.12114,22000000.0
2007-12-14 13:08:00,5.12154,5.12206,5.12074,5.12187,12000000.0
2007-12-14 13:09:00,5.12109,5.12314,5.12109,5.12314,12000000.0
2007-12-14 13:10:00,5.12322,5.1245,5.12281,5.1245,20000000.0
2007-12-14 13:11:00,5.12515,5.12533,5.12365,5.1252,12000000.0
2007-12-14 13:12:00,5.12452,5.12537,5.12372,5.12504,16000000.0
2007-12-14 13:13:00,5.125,5.1257,5.12393,5.12516,14000000.0
2007-12-14 13:14:00,5.12353,5.12564,5.12328,5.12479,17000000.0
2007-12-14 13:15:00,5.12445,5.12589,5.12445,5.12503,7000000.0
2007-12-14 13:16:00,5.12602,5.12947,5.12554,5.12947,9000000.0
2007-12-14 13:17:00,5.12811,5.1291,5.12803,5.1291,15000000.0
2007-12-14 13:18:00,5.12836,5.12974,5.12804,5.12969,17000000.0
2007-12-14 13:19:00,5.12824,5.12877,5.12594,5.1272,15000000.0
2007-12-14 13:20:00,5.1268,5.1272,5.12558,5.1272,12000000.0
2007-12-14 13:21:00,5.12774,5.13051,5.12653,5.13051,24000000.0
2007-12-14 13:22:00,5.1321,5.13553,5.13073,5.13498,12000000.0
2007-12-14 13:23:00,5.13564,5.13564,5.13317,5.1338,12000000.0
2007-12-14 13:24:00,5.13488,5.14033,5.13368,5.13713,18000000.0
2007-12-14 13:25:00,5.13833,5.13966,5.13787,5.13952,12000000.0
2007-12-14 13:26:00,5.13896,5.13918,5.13698,5.1374,12000000.0
2007-12-14 13:27:00,5.13878,5.1423,5.13821,5.1423,9000000.0
2007-12-14 13:28:00,5.14291,5.14418,5.14217,5.14338,15000000.0
2007-12-14 13:29:00,5.14159,5.1438,5.14072,5.14294,14000000.0
2007-12-14 13:30:00,5.14166,5.14166,5.14052,5.1413,11000000.0
2007-12-14 13:31:00,5.14112,5.14145,5.13936,5.13936,11000000.0
2007-12-14 13:32:00,5.14024,5.14051,5.13873,5.13927,8000000.0
2007-12-14 13:33:00,5.1406,5.14133,5.13937,5.14118,14000000.0
2007-12-14 13:34:00,5.14094,5.14106,5.13968,5.13968,11000000.0
2007-12-14 13:35:00,5.14153,5.14377,5.14139,5.14305,16000000.0
2007-12-14 13:36:00,5.14355,5.14385,5.14211,5.14331,8000000.0
2007-12-14 13:37:00,5.14335,5.14368,5.14152,5.14342,17000000.0
2007-12-14 13:38:00,5.14231,5.14256,5.14094,5.14193,14000000.0
2007-12-14 13:39:00,5.14134,5.1426,5.14134,5.14216,10000000.0
2007-12-14 13:40:00,5.14191,5.14262,5.14149,5.14224,8000000.0
2007-12-14 13:41:00,5.14134,5.14229,5.14098,5.14098,11000000.0
2007-12-14 13:42:00,5.14201,5.14201,5.14029,5.14088,14000000.0
2007-12-14 13:43:00,5.13959,5.1415,5.13949,5.13949,11000000.0
2007-12-14 13:44:00,5.14059,5.14133,5.13986,5.14093,11000000.0
2007-12-14 13:45:00,5.14215,5.14271,5.14112,5.14262,14000000.0
2007-12-14 13:46:00,5.14212,5.14301,5.1411,5.14301,11000000.0
2007-12-14 13:47:00,5.14322,5.14572,5.14211,5.14572,13000000.0
2007-12-14 13:48:00,5.14632,5.1467,5.14479,5.14564,14000000.0
2007-12-14 13:49:00,5.14394,5.14519,5.14358,5.14358,12000000.0
2007-12-14 13:50:00,5.14536,5.14707,5.14468,5.14645,16000000.0
2007-12-14 13:51:00,5.14663,5.14663,5.14441,5.14476,14000000.0
2007-12-14 13:52:00,5.14353,5.1452,5.14337,5.14412,10000000.0
2007-12-14 13:53:00,5.14351,5.14432,5.14296,5.14311,10000000.0
2007-12-14 13:54:00,5.14261,5.14294,5.14064,5.14079,8000000.0
2007-12-14 13:55:00,5.14146,5.142,5.14055,5.14188,13000000.0
2007-12-14 13:56:00,5.14183,5.14183,5.14001,5.14055,17000000.0
2007-12-14 13:57:00,5.13983,5.14115,5.13979,5.1408,13000000.0
2007-12-14 13:58:00,5.1413,5.1413,5.14008,5.14121,7000000.0
2007-12-14 13:59:00,5.13972,5.14137,5.13964,5.14103,9000000.0
2007-12-14 14:00:00,5.14143,5.14152,5.14017,5.14125,7000000.0
2007-12-14 14:01:00,5.14141,5.14297,5.14052,5.14297,11000000.0
2007-12-14 14:02:00,5.14215,5.14292,5.14147,5.1418,19000000.0
2007-12-14 14:03:00,5.14198,5.14217,5.14048,5.14163,13000000.0
2007-12-14 14:04:00,5.14186,5.14186,5.14001,5.14027,22000000.0
2007-12-14 14:05:00,5.14033,5.1414,5.1393,5.1393,17000000.0
2007-12-14 14:06:00,5.14049,5.14062,5.13919,5.14049,11000000.0
2007-12-14 14:07:00,5.13852,5.14021,5.13808,5.13948,9000000.0
2007-12-14 14:08:00,5.13771,5.13934,5.13735,5.13884,11000000.0
2007-12-14 14:09:00,5.13806,5.13806,5.13581,5.13706,12000000.0
2007-12-14 14:10:00,5.13737,5.13807,5.13595,5.13633,13000000.0
2007-12-14 14:11:00,5.13698,5.1381,5.13635,5.1381,14000000.0
2007-12-14 14:12:00,5.13815,5.13815,5.13621,5.13664,11000000.0
2007-12-14 14:13:00,5.13699,5.13936,5.13699,5.13921,11000000.0
2007-12-14 14:14:00,5.13794,5.13844,5.13634,5.13763,7000000.0
2007-12-14 14:15:00,5.138,5.13816,5.13652,5.13816,14000000.0
2007-12-14 14:16:00,5.13789,5.13945,5.13743,5.13762,13000000.0
2007-12-14 14:17:00,5.13947,5.13947,5.13717,5.13867,22000000.0
2007-12-14 14:18:00,5.13722,5.13956,5.13673,5.13673,15000000.0
2007-12-14 14:19:00,5.13761,5.13764,5.13667,5.13705,12000000.0
2007-12-14 14:20:00,5.13764,5.13876,5.13679,5.13876,7000000.0
2007-12-14 14:21:00,5.13957,5.13959,5.13804,5.1386,13000000.0
2007-12-14 14:22:00,5.13921,5.1396,5.13834,5.1389,8000000.0
2007-12-14 14:23:00,5.13964,5.13982,5.13898,5.13982,11000000.0
2007-12-14 14:24:00,5.13821,5.13999,5.13817,5.13817,13000000.0
2007-12-14 14:25:00,5.13873,5.14043,5.13873,5.14043,15000000.0
2007-12-14 14:26:00,5.13989,5.1406,5.13917,5.1406,8000000.0
2007-12-14 14:27:00,5.14061,5.14066,5.13917,5.13917,10000000.0
2007-12-14 14:28:00,5.13998,5.14061,5.13912,5.14061,11000000.0
2007-12-14 14:29:00,5.13907,5.1397,5.13802,5.13921,21000000.0
2007-12-14 14:30:00,5.13887,5.13894,5.13796,5.13875,11000000.0
2007-12-14 14:31:00,5.13826,5.13826,5.13623,5.13794,17000000.0
2007-12-14 14:32:00,5.13768,5.13781,5.13658,5.13766,15000000.0
2007-12-14 14:33:00,5.13771,5.13849,5.13697,5.13849,8000000.0
2007-12-14 14:34:00,5.13758,5.13902,5.13758,5.13876,9000000.0
2007-12-14 14:35:00,5.13887,5.13916,5.13719,5.13858,11000000.0
2007-12-14 14:36:00,5.13856,5.13913,5.13761,5.13761,15000000.0
2007-12-14 14:37:00,5.1383,5.13837,5.1374,5.13831,8000000.0
2007-12-14 14:38:00,5.13711,5.13817,5.13711,5.13726,10000000.0
2007-12-14 14:39:00,5.13846,5.13978,5.13742,5.13905,19000000.0
2007-12-14 14:40:00,5.13892,5.13892,5.13663,5.13667,15000000.0
2007-12-14 14:41:00,5.13777,5.13799,5.13666,5.13752,15000000.0
2007-12-14 14:42:00,5.13797,5.14068,5.13731,5.14068,17000000.0
2007-12-14 14:43:00,5.14129,5.14253,5.14075,5.142,15000000.0
2007-12-14 14:44:00,5.14302,5.14302,5.14097,5.14132,15000000.0
2007-12-14 14:45:00,5.14314,5.14474,5.14182,5.14474,9000000.0
2007-12-14 14:46:00,5.14336,5.14374,5.14189,5.14288,11000000.0
2007-12-14 14:47:00,5.14307,5.14392,5.14228,5.1432,12000000.0
2007-12-14 14:48:00,5.14454,5.14459,5.14263,5.1435,12000000.0
2007-12-14 14:49:00,5.14246,5.14311,5.14117,5.14195,12000000.0
2007-12-14 14:50:00,5.14098,5.14119,5.13993,5.14065,15000000.0
2007-12-14 14:51:00,5.13966,5.14061,5.13894,5.13935,10000000.0
2007-12-14 14:52:00,5.14005,5.14069,5.13795,5.14044,13000000.0
2007-12-14 14:53:00,5.1395,5.14188,5.1395,5.14188,13000000.0
2007-12-14 14:54:00,5.13997,5.1414,5.13997,5.1414,9000000.0
2007-12-14 14:55:00,5.14042,5.14199,5.13974,5.14199,16000000.0
2007-12-14 14:56:00,5.14218,5.14267,5.14112,5.14155,15000000.0
2007-12-14 14:57:00,5.14088,5.14295,5.14088,5.14295,15000000.0
2007-12-14 14:58:00,5.14226,5.14303,5.14167,5.14272,11000000.0
2007-12-14 14:59:00,5.14137,5.1428,5.14092,5.14214,14000000.0
2007-12-14 15:00:00,5.14112,5.14294,5.14097,5.14186,18000000.0
2007-12-14 15:01:00,5.14154,5.14223,5.14032,5.14137,12000000.0
2007-12-14 15:02:00,5.14153,5.14153,5.13982,5.14051,7000000.0
2007-12-14 15:03:00,5.13967,5.1409,5.13929,5.1402,18000000.0
2007-12-14 15:04:00,5.1403,5.14032,5.13808,5.13904,21000000.0
2007-12-14 15:05:00,5.13982,5.13982,5.13748,5.13934,13000000.0
2007-12-14 15:06:00,5.13936,5.13946,5.13803,5.13844,14000000.0
2007-12-14 15:07:00,5.13864,5.13864,5.13663,5.13845,22000000.0
2007-12-14 15:08:00,5.13721,5.13773,5.13629,5.13651,10000000.0
2007-12-14 15:09:00,5.13619,5.13794,5.13619,5.13691,9000000.0
2007-12-14 15:10:00,5.1377,5.13803,5.13611,5.13611,14000000.0
2007-12-14 15:11:00,5.13691,5.13788,5.13588,5.13752,12000000.0
2007-12-14 15:12:00,5.13745,5.13801,5.13616,5.13786,13000000.0
2007-12-14 15:13:00,5.13757,5.13816,5.13694,5.13795,12000000.0
2007-12-14 15:14:00,5.13676,5.13728,5.13592,5.13728,10000000.0
2007-12-14 15:15:00,5.13657,5.13684,5.13572,5.13615,16000000.0
2007-12-14 15:16:00,5.13687,5.13734,5.13622,5.13734,15000000.0
2007-12-14 15:17:00,5.13563,5.13748,5.13563,5.13716,14000000.0
2007-12-14 15:18:00,5.13796,5.13796,5.1365,5.13776,12000000.0
2007-12-14 15:19:00,5.13568,5.13714,5.13541,5.13649,11000000.0
2007-12-14 15:20:00,5.13416,5.13492,5.13187,5.13265,14000000.0
2007-12-14 15:21:00,5.13347,5.13573,5.13098,5.13276,14000000.0
2007-12-14 15:22:00,5.13202,5.13205,5.1304,5.13119,10000000.0
2007-12-14 15:23:00,5.13345,5.13366,5.13115,5.13128,11000000.0
2007-12-14 15:24:00,5.13295,5.13333,5.13159,5.13314,10000000.0
2007-12-14 15:25:00,5.13273,5.13477,5.13273,5.13427,16000000.0
2007-12-14 15:26:00,5.13386,5.13498,5.13353,5.13401,15000000.0
2007-12-14 15:27:00,5.13446,5.13446,5.1333,5.13343,10000000.0
2007-12-14 15:28:00,5.13409,5.13484,5.13345,5.13456,11000000.0
2007-12-14 15:29:00,5.13471,5.13488,5.13311,5.13488,19000000.0
2007-12-14 15:30:00,5.13749,5.139,5.13585,5.13857,10000000.0
2007-12-14 15:31:00,5.14013,5.14071,5.13668,5.14011,14000000.0
2007-12-14 15:32:00,5.14158,5.14931,5.13983,5.14931,12000000.0
2007-12-14 15:33:00,5.14804,5.14889,5.13924,5.14889,20000000.0
2007-12-14 15:34:00,5.14885,5.14969,5.1429,5.14725,12000000.0
2007-12-14 15:35:00,5.14741,5.14741,5.14326,5.14653,12000000.0
2007-12-14 15:36:00,5.14563,5.1471,5.14242,5.1431,10000000.0
2007-12-14 15:37:00,5.14556,5.14758,5.14289,5.14313,10000000.0
2007-12-14 15:38:00,5.14204,5.14936,5.14204,5.14558,13000000.0
2007-12-14 15:39:00,5.14356,5.14691,5.14344,5.14432,7000000.0
2007-12-14 15:40:00,5.14314,5.14564,5.14208,5.1428,10000000.0
2007-12-14 15:41:00,5.14295,5.14367,5.14054,5.14054,9000000.0
2007-12-14 15:42:00,5.14362,5.14385,5.13975,5.14179,13000000.0
2007-12-14 15:43:00,5.14029,5.14305,5.14014,5.14174,16000000.0
2007-12-14 15:44:00,5.14156,5.14197,5.14,5.14181,14000000.0
2007-12-14 15:45:00,5.14106,5.14371,5.13848,5.14165,15000000.0
2007-12-14 15:46:00,5.13987,5.14491,5.13987,5.14209,13000000.0
2007-12-14 15:47:00,5.14108,5.14419,5.14108,5.1441,9000000.0
2007-12-14 15:48:00,5.14114,5.14338,5.14114,5.14177,21000000.0
2007-12-14 15:49:00,5.14218,5.14218,5.1405,5.14133,23000000.0
2007-12-14 15:50:00,5.14014,5.14238,5.13984,5.14238,12000000.0
2007-12-14 15:51:00,5.142,5.1423,5.14081,5.1423,19000000.0
2007-12-14 15:52:00,5.14189,5.14189,5.14061,5.14161,15000000.0
2007-12-14 15:53:00,5.1416,5.14162,5.14006,5.14112,14000000.0
2007-12-14 15:54:00,5.13958,5.14034,5.13846,5.13899,15000000.0
2007-12-14 15:55:00,5.13934,5.14185,5.13844,5.13954,12000000.0
2007-12-14 15:56:00,5.1411,5.14188,5.13837,5.13838,18000000.0
2007-12-14 15:57:00,5.13961,5.1409,5.13903,5.13903,10000000.0
2007-12-14 15:58:00,5.14299,5.14299,5.13924,5.1407,22000000.0
2007-12-14 15:59:00,5.14153,5.14263,5.14023,5.1418,12000000.0
2007-12-14 16:00:00,5.14376,5.14376,5.14186,5.14186,12000000.0
2007-12-14 16:01:00,5.14232,5.14232,5.14101,5.14116,12000000.0
2007-12-14 16:02:00,5.1401,5.14181,5.14006,5.14159,13000000.0
2007-12-14 16:03:00,5.14031,5.14061,5.13881,5.13985,13000000.0
2007-12-14 16:04:00,5.13936,5.13967,5.13838,5.1387,11000000.0
2007-12-14 16:05:00,5.13894,5.13906,5.13712,5.13885,9000000.0
2007-12-14 16:06:00,5.13798,5.14149,5.1378,5.1391,14000000.0
2007-12-14 16:07:00,5.14123,5.14234,5.13855,5.13855,15000000.0
2007-12-14 16:08:00,5.13984,5.14136,5.13844,5.13906,15000000.0
2007-12-14 16:09:00,5.1419,5.14202,5.13935,5.14106,17000000.0
2007-12-14 16:10:00,5.14198,5.14198,5.1401,5.1401,14000000.0
2007-12-14 16:11:00,5.14043,5.1407,5.13952,5.13981,9000000.0
2007-12-14 16:12:00,5.14038,5.14148,5.13885,5.14127,15000000.0
2007-12-14 16:13:00,5.14186,5.14395,5.14023,5.14333,14000000.0
2007-12-14 16:14:00,5.14147,5.14367,5.1398,5.1421,12000000.0
2007-12-14 16:15:00,5.13975,5.14255,5.13919,5.14206,14000000.0
2007-12-14 16:16:00,5.14217,5.1477,5.14062,5.1477,13000000.0
2007-12-14 16:17:00,5.14617,5.1473,5.14167,5.14167,18000000.0
2007-12-14 16:18:00,5.14067,5.14781,5.14067,5.14763,13000000.0
2007-12-14 16:19:00,5.14683,5.14702,5.14392,5.14686,8000000.0
2007-12-14 16:20:00,5.14533,5.14667,5.14315,5.14599,13000000.0
2007-12-14 16:21:00,5.1438,5.14663,5.14364,5.14505,12000000.0
2007-12-14 16:22:00,5.14415,5.14717,5.14364,5.14717,11000000.0
2007-12-14 16:23:00,5.1457,5.14666,5.14342,5.14666,14000000.0
2007-12-14 16:24:00,5.14644,5.14811,5.14596,5.14645,15000000.0
2007-12-14 16:25:00,5.14761,5.14837,5.14617,5.14724,11000000.0
2007-12-14 16:26:00,5.14725,5.14761,5.14611,5.14611,8000000.0
2007-12-14 16:27:00,5.14836,5.14869,5.14556,5.14582,10000000.0
2007-12-14 16:28:00,5.1458,5.14757,5.14563,5.14563,15000000.0
2007-12-14 16:29:00,5.14602,5.1471,5.14549,5.14639,7000000.0
2007-12-14 16:30:00,5.1461,5.14716,5.1449,5.1449,16000000.0
2007-12-14 16:31:00,5.14562,5.14877,5.14493,5.14877,14000000.0
2007-12-14 16:32:00,5.14804,5.15001,5.14743,5.15001,7000000.0
2007-12-14 16:33:00,5.14981,5.15205,5.14972,5.15123,8000000.0
2007-12-14 16:34:00,5.15218,5.15218,5.14951,5.14951,8000000.0
2007-12-14 16:35:00,5.1487,5.15152,5.1487,5.151,9000000.0
2007-12-14 16:36:00,5.15256,5.15438,5.15111,5.15277,13000000.0
2007-12-14 16:37:00,5.15282,5.15329,5.15188,5.15275,18000000.0
2007-12-14 16:38:00,5.15315,5.15342,5.15168,5.15168,18000000.0
2007-12-14 16:39:00,5.15237,5.15259,5.15032,5.15032,20000000.0
2007-12-14 16:40:00,5.15194,5.15194,5.14963,5.15103,13000000.0
2007-12-14 16:41:00,5.15078,5.15252,5.15008,5.15131,20000000.0
2007-12-14 16:42:00,5.15302,5.15322,5.15052,5.151,18000000.0
2007-12-14 16:43:00,5.1521,5.15398,5.15191,5.15277,15000000.0
2007-12-14 16:44:00,5.1537,5.15404,5.15166,5.15364,20000000.0
2007-12-14 16:45:00,5.15422,5.15584,5.15268,5.15457,13000000.0
2007-12-14 16:46:00,5.15541,5.15633,5.1538,5.15504,15000000.0
2007-12-14 16:47:00,5.15728,5.15767,5.1558,5.15652,8000000.0
2007-12-14 16:48:00,5.15694,5.15694,5.15457,5.15594,11000000.0
2007-12-14 16:49:00,5.15521,5.15602,5.15265,5.15437,12000000.0
2007-12-14 16:50:00,5.15219,5.15511,5.15149,5.15254,15000000.0
2007-12-14 16:51:00,5.1525,5.15533,5.14896,5.14932,18000000.0
2007-12-14 16:52:00,5.15141,5.15195,5.14854,5.14854,14000000.0
2007-12-14 16:53:00,5.14809,5.14902,5.14756,5.14902,8000000.0
2007-12-14 16:54:00,5.14923,5.14923,5.14813,5.14863,11000000.0
2007-12-14 16:55:00,5.14941,5.15005,5.14847,5.15005,12000000.0
2007-12-14 16:56:00,5.14929,5.1513,5.14926,5.15092,10000000.0
2007-12-14 16:57:00,5.15024,5.15091,5.14923,5.14983,8000000.0
2007-12-14 16:58:00,5.14883,5.15002,5.14847,5.15002,9000000.0
2007-12-14 16:59:00,5.15075,5.15119,5.14919,5.1498,13000000.0
2007-12-14 17:00:00,5.15144,5.15183,5.15045,5.15127,11000000.0
2007-12-14 17:01:00,5.15205,5.15256,5.15069,5.15256,12000000.0
2007-12-14 17:02:00,5.15252,5.15345,5.15226,5.15338,10000000.0
2007-12-14 17:03:00,5.15247,5.15385,5.15222,5.15294,16000000.0
2007-12-14 17:04:00,5.15304,5.15384,5.1524,5.15294,13000000.0
2007-12-14 17:05:00,5.15255,5.154,5.15255,5.15293,16000000.0
2007-12-14 17:06:00,5.1546,5.15629,5.15328,5.15476,12000000.0
2007-12-14 17:07:00,5.15436,5.15561,5.15308,5.15412,8000000.0
2007-12-14 17:08:00,5.1534,5.15366,5.15141,5.15317,21000000.0
2007-12-14 17:09:00,5.15229,5.15239,5.15022,5.15222,16000000.0
2007-12-14 17:10:00,5.15215,5.15236,5.15065,5.15185,11000000.0
2007-12-14 17:11:00,5.15146,5.1517,5.14926,5.1517,11000000.0
2007-12-14 17:12:00,5.15233,5.15275,5.15146,5.15269,9000000.0
2007-12-14 17:13:00,5.15283,5.15566,5.15283,5.15452,9000000.0
2007-12-14 17:14:00,5.15578,5.15698,5.15461,5.15682,17000000.0
2007-12-14 17:15:00,5.15782,5.15931,5.15713,5.15838,11000000.0
2007-12-14 17:16:00,5.15736,5.15882,5.15724,5.15839,15000000.0
2007-12-14 17:17:00,5.1578,5.16214,5.15742,5.16214,13000000.0
2007-12-14 17:18:00,5.16277,5.16495,5.15981,5.16253,15000000.0
2007-12-14 17:19:00,5.1637,5.16574,5.1631,5.16574,17000000.0
2007-12-14 17:20:00,5.16466,5.16487,5.16277,5.16328,12000000.0
2007-12-14 17:21:00,5.16177,5.16377,5.16095,5.16243,7000000.0
2007-12-14 17:22:00,5.16088,5.16203,5.16037,5.16053,14000000.0
2007-12-14 17:23:00,5.15957,5.1611,5.15927,5.16027,13000000.0
2007-12-14 17:24:00,5.16118,5.1627,5.16082,5.16208,9000000.0
2007-12-14 17:25:00,5.16268,5.16273,5.16173,5.16173,11000000.0
2007-12-14 17:26:00,5.16309,5.1635,5.16149,5.16149,16000000.0
2007-12-14 17:27:00,5.16216,5.16218,5.16011,5.1602,9000000.0
2007-12-14 17:28:00,5.15918,5.16077,5.15828,5.16022,15000000.0
2007-12-14 17:29:00,5.15982,5.16037,5.15932,5.16037,11000000.0
2007-12-14 17:30:00,5.15986,5.16086,5.15881,5.16086,19000000.0
2007-12-14 17:31:00,5.16056,5.16056,5.15965,5.16013,11000000.0
2007-12-14 17:32:00,5.16054,5.16086,5.15947,5.16052,9000000.0
2007-12-14 17:33:00,5.15965,5.15979,5.15835,5.15972,10000000.0
2007-12-14 17:34:00,5.15947,5.1601,5.15886,5.1601,14000000.0
2007-12-14 17:35:00,5.15918,5.15977,5.15843,5.15843,13000000.0
2007-12-14 17:36:00,5.15983,5.15983,5.15809,5.15846,11000000.0
2007-12-14 17:37:00,5.15891,5.16013,5.15808,5.15907,15000000.0
2007-12-14 17:38:00,5.15818,5.15976,5.15818,5.15889,17000000.0
2007-12-14 17:39:00,5.15966,5.15979,5.15866,5.15911,8000000.0
2007-12-14 17:40:00,5.15968,5.15968,5.15845,5.15889,12000000.0
2007-12-14 17:41:00,5.15898,5.15952,5.15774,5.1581,21000000.0
2007-12-14 17:42:00,5.15943,5.16065,5.15852,5.16002,13000000.0
2007-12-14 17:43:00,5.16151,5.16218,5.16097,5.16177,11000000.0
2007-12-14 17:44:00,5.16245,5.16288,5.16078,5.16106,19000000.0
2007-12-14 17:45:00,5.16204,5.16314,5.16192,5.16314,10000000.0
2007-12-14 17:46:00,5.16279,5.16357,5.16227,5.16357,13000000.0
2007-12-14 17:47:00,5.16305,5.16307,5.16183,5.16183,9000000.0
2007-12-14 17:48:00,5.16277,5.16351,5.16231,5.16308,14000000.0
2007-12-14 17:49:00,5.16315,5.16459,5.1624,5.16423,14000000.0
2007-12-14 17:50:00,5.16387,5.16499,5.16283,5.16418,17000000.0
2007-12-14 17:51:00,5.16478,5.16491,5.16346,5.16461,13000000.0
2007-12-14 17:52:00,5.16496,5.16544,5.16366,5.1642,24000000.0
2007-12-14 17:53:00,5.16405,5.16429,5.16194,5.16365,16000000.0
2007-12-14 17:54:00,5.16382,5.16435,5.16216,5.16435,16000000.0
2007-12-14 17:55:00,5.16446,5.1649,5.16275,5.16393,13000000.0
2007-12-14 17:56:00,5.16243,5.16427,5.16243,5.16304,15000000.0
2007-12-14 17:57:00,5.1626,5.16349,5.16153,5.16349,10000000.0
2007-12-14 17:58:00,5.16282,5.1649,5.16257,5.16484,15000000.0
2007-12-14 17:59:00,5.16351,5.16429,5.16251,5.16325,13000000.0
2007-12-14 18:00:00,5.16277,5.16326,5.16171,5.16208,7000000.0
2007-12-14 18:01:00,5.16256,5.16345,5.16194,5.16194,18000000.0
2007-12-14 18:02:00,5.16328,5.16375,5.16205,5.16248,17000000.0
2007-12-14 18:03:00,5.16265,5.16353,5.16213,5.16281,16000000.0
2007-12-14 18:04:00,5.16275,5.16394,5.16248,5.16327,14000000.0
2007-12-14 18:05:00,5.16244,5.16327,5.16215,5.16327,13000000.0
2007-12-14 18:06:00,5.1632,5.16418,5.16162,5.16162,18000000.0
2007-12-14 18:07:00,5.16144,5.16312,5.16144,5.16155,12000000.0
2007-12-14 18:08:00,5.16229,5.16276,5.16097,5.16098,18000000.0
2007-12-14 18:09:00,5.16057,5.16155,5.15935,5.15989,12000000.0
2007-12-14 18:10:00,5.15881,5.16082,5.15877,5.15885,13000000.0
2007-12-14 18:11:00,5.16052,5.16052,5.15948,5.15948,10000000.0
2007-12-14 18:12:00,5.16032,5.1606,5.15937,5.16029,11000000.0
2007-12-14 18:13:00,5.16038,5.16079,5.15887,5.15887,14000000.0
2007-12-14 18:14:00,5.16051,5.16176,5.16007,5.16026,10000000.0
2007-12-14 18:15:00,5.16033,5.16163,5.16013,5.16036,10000000.0
2007-12-14 18:16:00,5.15984,5.16099,5.15911,5.15911,9000000.0
2007-12-14 18:17:00,5.16025,5.16114,5.15964,5.1608,18000000.0
2007-12-14 18:18:00,5.15918,5.16162,5.15912,5.16082,14000000.0
2007-12-14 18:19:00,5.16079,5.16151,5.1603,5.16089,10000000.0
2007-12-14 18:20:00,5.161,5.16119,5.16013,5.16051,15000000.0
2007-12-14 18:21:00,5.16089,5.16116,5.15975,5.16054,18000000.0
2007-12-14 18:22:00,5.16017,5.16036,5.15877,5.15948,14000000.0
2007-12-14 18:23:00,5.15867,5.15905,5.15728,5.15728,7000000.0
2007-12-14 18:24:00,5.15652,5.15852,5.15605,5.15651,9000000.0
2007-12-14 18:25:00,5.15434,5.1567,5.15367,5.1567,13000000.0
2007-12-14 18:26:00,5.15606,5.15686,5.15533,5.15647,16000000.0
2007-12-14 18:27:00,5.15575,5.15598,5.15432,5.15479,14000000.0
2007-12-14 18:28:00,5.15569,5.15643,5.15437,5.15437,13000000.0
2007-12-14 18:29:00,5.15568,5.15604,5.15502,5.15538,11000000.0
2007-12-14 18:30:00,5.15498,5.1562,5.15452,5.15584,16000000.0
2007-12-14 18:31:00,5.15642,5.15753,5.15564,5.15639,12000000.0
2007-12-14 18:32:00,5.15712,5.15757,5.15598,5.15605,11000000.0
2007-12-14 18:33:00,5.15692,5.15861,5.15683,5.15712,13000000.0
2007-12-14 18:34:00,5.15798,5.16026,5.15794,5.15834,13000000.0
2007-12-14 18:35:00,5.15979,5.16074,5.15906,5.15921,18000000.0
2007-12-14 18:36:00,5.15952,5.16003,5.15868,5.15979,18000000.0
2007-12-14 18:37:00,5.15988,5.16078,5.15885,5.16023,18000000.0
2007-12-14 18:38:00,5.16015,5.1602,5.15885,5.15939,11000000.0
2007-12-14 18:39:00,5.15995,5.16103,5.15963,5.16035,11000000.0
2007-12-14 18:40:00,5.16161,5.16182,5.1599,5.1599,14000000.0
2007-12-14 18:41:00,5.16187,5.16427,5.16091,5.16378,16000000.0
2007-12-14 18:42:00,5.16374,5.16446,5.16317,5.16402,14000000.0
2007-12-14 18:43:00,5.16328,5.16431,5.16301,5.16371,10000000.0
2007-12-14 18:44:00,5.1621,5.16439,5.1621,5.16359,13000000.0
2007-12-14 18:45:00,5.16406,5.16501,5.16332,5.16408,13000000.0
2007-12-14 18:46:00,5.16436,5.16484,5.16292,5.164,12000000.0
2007-12-14 18:47:00,5.16464,5.16847,5.16437,5.16847,14000000.0
2007-12-14 18:48:00,5.16733,5.16845,5.16614,5.16698,15000000.0
2007-12-14 18:49:00,5.16568,5.16763,5.16568,5.16636,12000000.0
2007-12-14 18:50:00,5.16681,5.16697,5.16569,5.16618,9000000.0
2007-12-14 18:51:00,5.16545,5.16678,5.16524,5.16524,17000000.0
2007-12-14 18:52:00,5.16628,5.16628,5.16458,5.16458,9000000.0
2007-12-14 18:53:00,5.16538,5.166,5.16396,5.16417,14000000.0
2007-12-14 18:54:00,5.16525,5.16657,5.1651,5.1652,14000000.0
2007-12-14 18:55:00,5.16724,5.16741,5.16623,5.16698,10000000.0
2007-12-14 18:56:00,5.16683,5.16688,5.16523,5.16685,16000000.0
2007-12-14 18:57:00,5.16604,5.16604,5.16396,5.16407,17000000.0
2007-12-14 18:58:00,5.16422,5.16491,5.1635,5.16351,14000000.0
2007-12-14 18:59:00,5.16382,5.16494,5.16334,5.16476,14000000.0
2007-12-14 19:00:00,5.16508,5.16542,5.16404,5.16501,15000000.0
2007-12-14 19:01:00,5.16365,5.16496,5.16359,5.16425,15000000.0
2007-12-14 19:02:00,5.1633,5.16449,5.16301,5.16406,14000000.0
2007-12-14 19:03:00,5.16334,5.16453,5.16319,5.16361,14000000.0
2007-12-14 19:04:00,5.1643,5.1643,5.16224,5.16282,12000000.0
2007-12-14 19:05:00,5.16246,5.16253,5.16131,5.16211,15000000.0
2007-12-14 19:06:00,5.1633,5.1633,5.16116,5.1628,16000000.0
2007-12-14 19:07:00,5.16247,5.16294,5.16139,5.16227,20000000.0
2007-12-14 19:08:00,5.16128,5.16365,5.16128,5.16365,8000000.0
2007-12-14 19:09:00,5.16357,5.16371,5.16179,5.16352,17000000.0
2007-12-14 19:10:00,5.16317,5.16317,5.16174,5.16174,9000000.0
2007-12-14 19:11:00,5.16287,5.16325,5.16177,5.16228,16000000.0
2007-12-14 19:12:00,5.16312,5.16312,5.16177,5.16263,13000000.0
2007-12-14 19:13:00,5.16289,5.16379,5.16244,5.16339,10000000.0
2007-12-14 19:14:00,5.16288,5.16423,5.16288,5.16388,20000000.0
2007-12-14 19:15:00,5.16326,5.16459,5.16319,5.16416,12000000.0
2007-12-14 19:16:00,5.16383,5.16472,5.16376,5.1647,8000000.0
2007-12-14 19:17:00,5.16331,5.16429,5.16276,5.16276,18000000.0
2007-12-14 19:18:00,5.16346,5.16463,5.16305,5.16422,11000000.0
2007-12-14 19:19:00,5.16479,5.16479,5.16294,5.16357,12000000.0
2007-12-14 19:20:00,5.16392,5.16418,5.16223,5.16233,14000000.0
2007-12-14 19:21:00,5.16274,5.16388,5.16224,5.16265,13000000.0
2007-12-14 19:22:00,5.16216,5.16353,5.16163,5.16353,12000000.0
2007-12-14 19:23:00,5.16265,5.163,5.16195,5.16203,14000000.0
2007-12-14 19:24:00,5.16312,5.16329,5.16153,5.16258,19000000.0
2007-12-14 19:25:00,5.16209,5.16328,5.16196,5.16326,8000000.0
2007-12-14 19:26:00,5.16249,5.16283,5.16216,5.16258,7000000.0
2007-12-14 19:27:00,5.16276,5.16312,5.16138,5.16167,20000000.0
2007-12-14 19:28:00,5.16074,5.16165,5.15893,5.1596,17000000.0
2007-12-14 19:29:00,5.15799,5.1594,5.15775,5.15834,10000000.0
2007-12-14 19:30:00,5.15803,5.15944,5.15781,5.15838,15000000.0
2007-12-14 19:31:00,5.15736,5.15938,5.15736,5.15933,11000000.0
2007-12-14 19:32:00,5.15885,5.15942,5.15818,5.15942,9000000.0
2007-12-14 19:33:00,5.15927,5.15982,5.15824,5.15944,14000000.0
2007-12-14 19:34:00,5.15948,5.16163,5.15933,5.16163,17000000.0
2007-12-14 19:35:00,5.16081,5.16122,5.15966,5.15966,8000000.0
2007-12-14 19:36:00,5.16057,5.16105,5.15946,5.16011,15000000.0
2007-12-14 19:37:00,5.16032,5.16098,5.15973,5.16,8000000.0
2007-12-14 19:38:00,5.1604,5.16181,5.16001,5.16181,15000000.0
2007-12-14 19:39:00,5.16124,5.16149,5.16032,5.16032,17000000.0
2007-12-14 19:40:00,5.16125,5.16194,5.16021,5.16117,16000000.0
2007-12-14 19:41:00,5.16068,5.16068,5.15918,5.16024,11000000.0
2007-12-14 19:42:00,5.16004,5.16004,5.15815,5.15862,15000000.0
2007-12-14 19:43:00,5.16063,5.16084,5.15923,5.15933,14000000.0
2007-12-14 19:44:00,5.15974,5.16037,5.15869,5.15912,14000000.0
2007-12-14 19:45:00,5.15933,5.15999,5.15895,5.15895,15000000.0
2007-12-14 19:46:00,5.15969,5.15969,5.15766,5.15869,15000000.0
2007-12-14 19:47:00,5.15837,5.15903,5.15786,5.15903,16000000.0
2007-12-14 19:48:00,5.15875,5.15918,5.15772,5.15833,16000000.0
2007-12-14 19:49:00,5.15812,5.15898,5.15776,5.1578,8000000.0
2007-12-14 19:50:00,5.15809,5.15875,5.15763,5.15763,9000000.0
2007-12-14 19:51:00,5.15914,5.15937,5.15827,5.15861,19000000.0
2007-12-14 19:52:00,5.15894,5.15997,5.15873,5.1591,11000000.0
2007-12-14 19:53:00,5.16027,5.16062,5.15918,5.15947,14000000.0
2007-12-14 19:54:00,5.15962,5.1604,5.15856,5.15939,18000000.0
2007-12-14 19:55:00,5.15936,5.15999,5.15898,5.15947,13000000.0
2007-12-14 19:56:00,5.15943,5.15971,5.15846,5.15924,10000000.0
2007-12-14 19:57:00,5.15884,5.15963,5.15852,5.15878,16000000.0
2007-12-14 19:58:00,5.15861,5.15861,5.15626,5.157,15000000.0
2007-12-14 19:59:00,5.15775,5.15775,5.15622,5.15622,14000000.0
2007-12-14 20:00:00,5.15801,5.15895,5.15709,5.15771,11000000.0
2007-12-14 20:01:00,5.15907,5.16004,5.15779,5.15904,24000000.0
2007-12-14 20:02:00,5.15939,5.15988,5.15872,5.1588,11000000.0
2007-12-14 20:03:00,5.15888,5.15915,5.15783,5.15783,11000000.0
2007-12-14 20:04:00,5.15837,5.15889,5.15781,5.15824,10000000.0
2007-12-14 20:05:00,5.15715,5.15894,5.15674,5.15745,17000000.0
2007-12-14 20:06:00,5.15846,5.15944,5.15711,5.15944,10000000.0
2007-12-14 20:07:00,5.15808,5.15908,5.15776,5.15785,14000000.0
2007-12-14 20:08:00,5.15894,5.15894,5.15681,5.15788,13000000.0
2007-12-14 20:09:00,5.15647,5.15757,5.15615,5.15619,11000000.0
2007-12-14 20:10:00,5.15811,5.15812,5.15637,5.15723,11000000.0
2007-12-14 20:11:00,5.15783,5.15811,5.15688,5.15811,9000000.0
2007-12-14 20:12:00,5.15801,5.15812,5.15669,5.1573,16000000.0
2007-12-14 20:13:00,5.15723,5.1579,5.15672,5.15672,11000000.0
2007-12-14 20:14:00,5.15804,5.15804,5.15628,5.15782,19000000.0
2007-12-14 20:15:00,5.15686,5.15798,5.15661,5.15668,13000000.0
2007-12-14 20:16:00,5.15646,5.15806,5.15646,5.1571,15000000.0
2007-12-14 20:17:00,5.15697,5.15769,5.15653,5.15653,8000000.0
2007-12-14 20:18:00,5.15702,5.15803,5.15646,5.15654,14000000.0
2007-12-14 20:19:00,5.15798,5.15809,5.15674,5.15809,14000000.0
2007-12-14 20:20:00,5.15722,5.15921,5.15722,5.15898,12000000.0
2007-12-14 20:21:00,5.15765,5.1595,5.15765,5.1595,9000000.0
2007-12-14 20:22:00,5.15946,5.16013,5.15892,5.15892,17000000.0
2007-12-14 20:23:00,5.15886,5.16057,5.15886,5.16057,11000000.0
2007-12-14 20:24:00,5.15933,5.1609,5.15892,5.1609,16000000.0
2007-12-14 20:25:00,5.16073,5.16077,5.15969,5.16004,11000000.0
2007-12-14 20:26:00,5.15947,5.1615,5.15947,5.15973,8000000.0
2007-12-14 20:27:00,5.16034,5.16074,5.15938,5.16013,13000000.0
2007-12-14 20:28:00,5.16008,5.16062,5.15921,5.15999,15000000.0
2007-12-14 20:29:00,5.1604,5.16112,5.15981,5.16044,16000000.0
2007-12-14 20:30:00,5.16058,5.16117,5.15976,5.16043,8000000.0
2007-12-14 20:31:00,5.16127,5.16193,5.15972,5.16193,18000000.0
2007-12-14 20:32:00,5.16112,5.16254,5.16095,5.1621,7000000.0
2007-12-14 20:33:00,5.16186,5.16335,5.16184,5.16315,13000000.0
2007-12-14 20:34:00,5.16326,5.16353,5.16212,5.16264,13000000.0
2007-12-14 20:35:00,5.16244,5.1633,5.16235,5.1633,9000000.0
2007-12-14 20:36:00,5.16207,5.16366,5.16207,5.16293,17000000.0
2007-12-14 20:37:00,5.16295,5.16397,5.16249,5.16309,14000000.0
2007-12-14 20:38:00,5.16368,5.16368,5.16226,5.16334,16000000.0
2007-12-14 20:39:00,5.16336,5.16418,5.16215,5.16331,14000000.0
2007-12-14 20:40:00,5.16339,5.16566,5.16339,5.16468,17000000.0
2007-12-14 20:41:00,5.16443,5.1669,5.16435,5.16591,16000000.0
2007-12-14 20:42:00,5.16645,5.16679,5.16476,5.16476,22000000.0
2007-12-14 20:43:00,5.16486,5.16545,5.16419,5.16545,18000000.0
2007-12-14 20:44:00,5.16509,5.16663,5.16483,5.1651,16000000.0
2007-12-14 20:45:00,5.16597,5.16643,5.16524,5.16524,8000000.0
2007-12-14 20:46:00,5.16523,5.16541,5.16424,5.16527,19000000.0
2007-12-14 20:47:00,5.16455,5.16594,5.16405,5.16587,12000000.0
2007-12-14 20:48:00,5.16525,5.16536,5.16414,5.1649,9000000.0
2007-12-14 20:49:00,5.16468,5.16527,5.16349,5.16498,19000000.0
2007-12-14 20:50:00,5.1638,5.16494,5.16287,5.16395,15000000.0
2007-12-14 20:51:00,5.16363,5.16396,5.16286,5.16345,9000000.0
2007-12-14 20:52:00,5.16388,5.16564,5.16387,5.16544,11000000.0
2007-12-14 20:53:00,5.16479,5.16688,5.16479,5.16631,15000000.0
2007-12-14 20:54:00,5.16635,5.16635,5.1641,5.1649,12000000.0
2007-12-14 20:55:00,5.16398,5.16523,5.16317,5.1644,18000000.0
2007-12-14 20:56:00,5.16427,5.16441,5.16274,5.163,12000000.0
2007-12-14 20:57:00,5.16318,5.16459,5.16318,5.16448,13000000.0
2007-12-14 20:58:00,5.16396,5.16503,5.16353,5.16503,11000000.0
2007-12-14 20:59:00,5.16488,5.16573,5.16458,5.16528,11000000.0
2007-12-14 21:00:00,5.16576,5.16751,5.16558,5.16676,17000000.0
2007-12-14 21:01:00,5.16728,5.16832,5.16712,5.16712,10000000.0
2007-12-14 21:02:00,5.16832,5.16832,5.16712,5.16712,8000000.0
2007-12-14 21:03:00,5.16719,5.16738,5.16658,5.16703,19000000.0
2007-12-14 21:04:00,5.16733,5.1674,5.16642,5.167,18000000.0
2007-12-14 21:05:00,5.16662,5.16755,5.16634,5.16721,14000000.0
2007-12-14 21:06:00,5.16732,5.16791,5.16632,5.16694,12000000.0
2007-12-14 21:07:00,5.16734,5.1675,5.16681,5.16689,10000000.0
2007-12-14 21:08:00,5.16799,5.16904,5.16706,5.16799,14000000.0
2007-12-14 21:09:00,5.16892,5.17132,5.16892,5.16979,16000000.0
2007-12-14 21:10:00,5.17067,5.17084,5.16853,5.16927,15000000.0
2007-12-14 21:11:00,5.16915,5.16983,5.1687,5.16878,13000000.0
2007-12-14 21:12:00,5.16956,5.1696,5.16806,5.16947,10000000.0
2007-12-14 21:13:00,5.16914,5.17026,5.16887,5.1694,14000000.0
2007-12-14 21:14:00,5.16924,5.17054,5.16904,5.17025,10000000.0
2007-12-14 21:15:00,5.16983,5.17097,5.16922,5.16931,15000000.0
2007-12-14 21:16:00,5.16965,5.17047,5.16926,5.17006,11000000.0
2007-12-14 21:17:00,5.17042,5.17146,5.16984,5.17051,13000000.0
2007-12-14 21:18:00,5.17071,5.1711,5.1693,5.17006,17000000.0
2007-12-14 21:19:00,5.17001,5.1709,5.16913,5.16964,12000000.0
2007-12-14 21:20:00,5.17071,5.17143,5.16944,5.17014,14000000.0
2007-12-14 21:21:00,5.17031,5.17127,5.16985,5.17125,11000000.0
2007-12-14 21:22:00,5.17053,5.17076,5.16974,5.17056,9000000.0
2007-12-14 21:23:00,5.17056,5.17104,5.17004,5.17067,7000000.0
2007-12-14 21:24:00,5.16976,5.17061,5.16928,5.16946,11000000.0
2007-12-14 21:25:00,5.16959,5.17037,5.1693,5.1695,7000000.0
2007-12-14 21:26:00,5.16997,5.17084,5.16898,5.1699,13000000.0
2007-12-14 21:27:00,5.16979,5.17084,5.16913,5.16913,11000000.0
2007-12-14 21:28:00,5.1695,5.17005,5.16824,5.16996,15000000.0
2007-12-14 21:29:00,5.16842,5.17004,5.16835,5.16919,12000000.0
2007-12-14 21:30:00,5.16897,5.17064,5.16897,5.17064,10000000.0
2007-12-14 21:31:00,5.17007,5.17056,5.16953,5.16994,10000000.0
2007-12-14 21:32:00,5.17054,5.1707,5.16976,5.17062,12000000.0
2007-12-14 21:33:00,5.1701,5.17099,5.16951,5.17095,19000000.0
2007-12-14 21:34:00,5.17024,5.17049,5.16919,5.17004,8000000.0
2007-12-14 21:35:00,5.16976,5.17086,5.16954,5.17077,20000000.0
2007-12-14 21:36:00,5.17032,5.17032,5.1682,5.1696,19000000.0
2007-12-14 21:37:00,5.16855,5.17016,5.16781,5.16867,19000000.0
2007-12-14 21:38:00,5.16871,5.16887,5.16679,5.16717,13000000.0
2007-12-14 21:39:00,5.16705,5.16745,5.1658,5.16641,17000000.0
2007-12-14 21:40:00,5.16697,5.16714,5.16569,5.16625,7000000.0
2007-12-14 21:41:00,5.16625,5.16638,5.16515,5.16578,11000000.0
2007-12-14 21:42:00,5.16601,5.16681,5.16561,5.16595,18000000.0
2007-12-14 21:43:00,5.16598,5.1662,5.16452,5.16561,13000000.0
2007-12-14 21:44:00,5.16485,5.16699,5.16479,5.16676,16000000.0
2007-12-14 21:45:00,5.16497,5.16565,5.1641,5.1641,11000000.0
2007-12-14 21:46:00,5.16427,5.16567,5.16373,5.16507,13000000.0
2007-12-14 21:47:00,5.16494,5.16531,5.16394,5.16455,13000000.0
2007-12-14 21:48:00,5.16436,5.16616,5.16421,5.16547,17000000.0
2007-12-14 21:49:00,5.16445,5.16632,5.16445,5.16511,8000000.0
2007-12-14 21:50:00,5.16591,5.1661,5.16515,5.16552,11000000.0
2007-12-14 21:51:00,5.16686,5.16686,5.16526,5.16589,13000000.0
2007-12-14 21:52:00,5.16552,5.1663,5.16517,5.16536,13000000.0
2007-12-14 21:53:00,5.16663,5.16714,5.16511,5.16549,14000000.0
2007-12-14 21:54:00,5.16548,5.16631,5.16536,5.1659,11000000.0
2007-12-14 21:55:00,5.16632,5.16678,5.16511,5.16678,17000000.0
2007-12-14 21:56:00,5.16651,5.16688,5.16558,5.16562,12000000.0
2007-12-14 21:57:00,5.16644,5.1674,5.1653,5.16653,16000000.0
2007-12-14 21:58:00,5.16727,5.16727,5.16618,5.16654,9000000.0
2007-12-14 21:59:00,5.16729,5.16801,5.16616,5.16784,18000000.0
2007-12-14 22:00:00,5.16693,5.16693,5.16558,5.16588,13000000.0
2007-12-14 22:01:00,5.16657,5.16722,5.16617,5.16626,11000000.0
2007-12-14 22:02:00,5.16601,5.16702,5.16557,5.16701,17000000.0
2007-12-14 22:03:00,5.16595,5.16729,5.16595,5.16719,23000000.0
2007-12-14 22:04:00,5.16683,5.16781,5.16601,5.16778,15000000.0
2007-12-14 22:05:00,5.16815,5.16838,5.16726,5.16783,14000000.0
2007-12-14 22:06:00,5.16861,5.16919,5.16726,5.16803,15000000.0
2007-12-14 22:07:00,5.16843,5.16877,5.16747,5.1675,9000000.0
2007-12-14 22:08:00,5.16815,5.1684,5.1668,5.16713,18000000.0
2007-12-14 22:09:00,5.1678,5.16873,5.16773,5.16808,11000000.0
2007-12-14 22:10:00,5.16752,5.16866,5.16747,5.1678,7000000.0
2007-12-14 22:11:00,5.16931,5.16941,5.16809,5.16831,8000000.0
2007-12-14 22:12:00,5.16913,5.16939,5.16802,5.16848,16000000.0
2007-12-14 22:13:00,5.16823,5.16918,5.16769,5.16769,24000000.0
2007-12-14 22:14:00,5.16808,5.16808,5.16708,5.16736,9000000.0
2007-12-14 22:15:00,5.16764,5.16913,5.16764,5.16807,10000000.0
2007-12-14 22:16:00,5.16856,5.16921,5.16792,5.16905,13000000.0
2007-12-14 22:17:00,5.16909,5.16909,5.16728,5.16763,20000000.0
2007-12-14 22:18:00,5.16869,5.16894,5.168,5.16845,11000000.0
2007-12-14 22:19:00,5.16851,5.16896,5.16745,5.16821,15000000.0
2007-12-14 22:20:00,5.16871,5.16882,5.1672,5.16815,16000000.0
2007-12-14 22:21:00,5.16799,5.16938,5.16775,5.16811,12000000.0
2007-12-14 22:22:00,5.16781,5.16921,5.16738,5.16798,14000000.0
2007-12-14 22:23:00,5.16776,5.16893,5.16776,5.16861,11000000.0
2007-12-14 22:24:00,5.16884,5.16916,5.16763,5.16798,16000000.0
2007-12-14 22:25:00,5.1672,5.16885,5.1672,5.16808,14000000.0
2007-12-14 22:26:00,5.16862,5.16868,5.16744,5.16804,10000000.0
2007-12-14 22:27:00,5.16849,5.16849,5.16722,5.16736,14000000.0
2007-12-14 22:28:00,5.16757,5.16773,5.1662,5.16653,12000000.0
2007-12-14 22:29:00,5.16699,5.16762,5.16677,5.16684,13000000.0
2007-12-14 22:30:00,5.1672,5.16771,5.16691,5.16757,8000000.0
2007-12-14 22:31:00,5.16726,5.16831,5.16703,5.16741,11000000.0
2007-12-14 22:32:00,5.16816,5.1684,5.16704,5.16799,20000000.0
2007-12-14 22:33:00,5.16852,5.16852,5.16707,5.16707,11000000.0
2007-12-14 22:34:00,5.16794,5.16852,5.16743,5.16852,10000000.0
2007-12-14 22:35:00,5.16752,5.16855,5.16682,5.16765,13000000.0
2007-12-14 22:36:00,5.16868,5.16868,5.16711,5.16711,9000000.0
2007-12-14 22:37:00,5.16767,5.16833,5.16687,5.16798,13000000.0
2007-12-14 22:38:00,5.16788,5.16863,5.16763,5.16863,9000000.0
2007-12-14 22:39:00,5.16729,5.16894,5.16729,5.16765,12000000.0
2007-12-14 22:40:00,5.16818,5.16892,5.16776,5.16776,9000000.0
2007-12-14 22:41:00,5.16821,5.16873,5.16773,5.16785,14000000.0
2007-12-14 22:42:00,5.16807,5.16879,5.16693,5.16774,13000000.0
2007-12-14 22:43:00,5.16794,5.16843,5.16718,5.16831,12000000.0
2007-12-14 22:44:00,5.16789,5.16877,5.16773,5.16807,15000000.0
2007-12-14 22:45:00,5.16761,5.1684,5.16717,5.16717,13000000.0
2007-12-14 22:46:00,5.16755,5.16822,5.16672,5.16677,14000000.0
2007-12-14 22:47:00,5.16767,5.16853,5.16765,5.16765,15000000.0
2007-12-14 22:48:00,5.16769,5.1679,5.16659,5.16659,13000000.0
2007-12-14 22:49:00,5.16756,5.1679,5.16723,5.16723,13000000.0
2007-12-14 22:50:00,5.16795,5.16844,5.16663,5.16748,15000000.0
2007-12-14 22:51:00,5.16795,5.16795,5.16692,5.1678,14000000.0
2007-12-14 22:52:00,5.16826,5.16826,5.16634,5.16669,9000000.0
2007-12-14 22:53:00,5.16745,5.16773,5.16632,5.16719,15000000.0
2007-12-14 22:54:00,5.16581,5.1674,5.16581,5.16665,17000000.0
2007-12-14 22:55:00,5.16726,5.16827,5.16648,5.16648,16000000.0
2007-12-14 22:56:00,5.16708,5.16823,5.16692,5.16823,13000000.0
2007-12-14 22:57:00,5.16739,5.16755,5.16632,5.16685,8000000.0
2007-12-14 22:58:00,5.16694,5.16751,5.16641,5.16751,8000000.0
2007-12-14 22:59:00,5.16723,5.16756,5.16656,5.16678,19000000.0
2007-12-14 23:00:00,5.16727,5.16793,5.16727,5.16736,10000000.0
2007-12-14 23:01:00,5.1677,5.16807,5.16722,5.16747,7000000.0
2007-12-14 23:02:00,5.16767,5.16848,5.16685,5.16685,15000000.0
2007-12-14 23:03:00,5.16644,5.16671,5.16643,5.16652,17000000.0
2007-12-14 23:04:00,5.16748,5.16859,5.16696,5.1678,19000000.0
2007-12-14 23:05:00,5.16793,5.16834,5.1671,5.16746,9000000.0
2007-12-14 23:06:00,5.16924,5.16924,5.16702,5.16732,12000000.0
2007-12-14 23:07:00,5.16646,5.16691,5.16646,5.16678,14000000.0
2007-12-14 23:08:00,5.16776,5.16845,5.16713,5.16805,16000000.0
2007-12-14 23:09:00,5.1673,5.16855,5.1672,5.16743,9000000.0
2007-12-14 23:10:00,5.16817,5.16873,5.16739,5.16768,12000000.0
2007-12-14 23:11:00,5.16845,5.16873,5.16722,5.1673,14000000.0
2007-12-14 23:12:00,5.16866,5.16879,5.16761,5.16761,7000000.0
2007-12-14 23:13:00,5.16881,5.16881,5.16774,5.16871,14000000.0
2007-12-14 23:14:00,5.16788,5.16987,5.16788,5.16793,19000000.0
2007-12-14 23:15:00,5.16866,5.16935,5.16822,5.16824,13000000.0
2007-12-14 23:16:00,5.16832,5.16832,5.16306,5.16786,15000000.0
2007-12-14 23:17:00,5.16763,5.16867,5.16756,5.16806,11000000.0
2007-12-14 23:18:00,5.1677,5.16938,5.1677,5.16855,12000000.0
2007-12-14 23:19:00,5.16853,5.16897,5.16759,5.16759,14000000.0
2007-12-14 23:20:00,5.16853,5.16949,5.16843,5.16843,19000000.0
2007-12-14 23:21:00,5.16755,5.16775,5.16755,5.16775,7000000.0
2007-12-14 23:22:00,5.16955,5.16955,5.16805,5.16805,15000000.0
2007-12-14 23:23:00,5.16903,5.16917,5.16799,5.16861,11000000.0
2007-12-14 23:24:00,5.16751,5.1689,5.16751,5.16799,14000000.0
2007-12-14 23:25:00,5.16839,5.16873,5.16709,5.16709,11000000.0
2007-12-14 23:26:00,5.16744,5.16794,5.16664,5.16757,14000000.0
2007-12-14 23:27:00,5.16712,5.16763,5.16633,5.16762,11000000.0
2007-12-14 23:28:00,5.166,5.16693,5.16592,5.16671,12000000.0
2007-12-14 23:29:00,5.1658,5.16668,5.16498,5.16498,16000000.0
2007-12-14 23:30:00,5.16628,5.16628,5.16505,5.16521,20000000.0
2007-12-14 23:31:00,5.16512,5.16552,5.16441,5.16445,11000000.0
2007-12-14 23:32:00,5.16455,5.16657,5.16455,5.16639,16000000.0
2007-12-14 23:33:00,5.16605,5.16626,5.1648,5.16515,12000000.0
2007-12-14 23:34:00,5.16604,5.16604,5.16464,5.1652,13000000.0
2007-12-14 23:35:00,5.16476,5.16567,5.16459,5.16552,9000000.0
2007-12-14 23:36:00,5.16496,5.16529,5.16471,5.16502,9000000.0
2007-12-14 23:37:00,5.16445,5.16559,5.16445,5.16478,14000000.0
2007-12-14 23:38:00,5.16493,5.1657,5.16464,5.16513,13000000.0
2007-12-14 23:39:00,5.16547,5.16569,5.16498,5.16528,17000000.0
2007-12-14 23:40:00,5.16501,5.16563,5.16448,5.16498,12000000.0
2007-12-14 23:41:00,5.16478,5.16566,5.16429,5.16474,17000000.0
2007-12-14 23:42:00,5.16419,5.16536,5.16419,5.16468,22000000.0
2007-12-14 23:43:00,5.1653,5.1653,5.16431,5.16431,15000000.0
2007-12-14 23:44:00,5.1647,5.16566,5.1639,5.16464,14000000.0
2007-12-14 23:45:00,5.16547,5.16598,5.16459,5.16459,20000000.0
2007-12-14 23:46:00,5.1652,5.16547,5.16441,5.16441,14000000.0
2007-12-14 23:47:00,5.16538,5.16552,5.16451,5.16467,10000000.0
2007-12-14 23:48:00,5.1647,5.16516,5.16422,5.16422,18000000.0
2007-12-14 23:49:00,5.16458,5.16465,5.16445,5.16465,14000000.0
2007-12-14 23:50:00,5.16532,5.16532,5.16394,5.16416,13000000.0
2007-12-14 23:51:00,5.16496,5.16514,5.16437,5.16437,8000000.0
2007-12-14 23:52:00,5.1647,5.16493,5.16398,5.16398,16000000.0
2007-12-14 23:53:00,5.16447,5.16498,5.16359,5.16445,18000000.0
2007-12-14 23:54:00,5.16466,5.16488,5.16374,5.16415,12000000.0
2007-12-14 23:55:00,5.16388,5.16443,5.16339,5.16399,19000000.0
2007-12-14 23:56:00,5.1643,5.16476,5.16353,5.16386,14000000.0
2007-12-14 23:57:00,5.1632,5.16433,5.16314,5.16389,16000000.0
2007-12-14 23:58:00,5.16326,5.16497,5.16326,5.16392,13000000.0
2007-12-14 23:59:00,5.16438,5.16531,5.16383,5.16511,14000000.0
2007-12-17 02:00:00,5.16824,5.16934,5.16804,5.16934,16000000.0
2007-12-17 02:01:00,5.16816,5.16874,5.16712,5.16791,21000000.0
2007-12-17 02:02:00,5.16724,5.16812,5.16724,5.16799,10000000.0
2007-12-17 02:03:00,5.16809,5.16809,5.16666,5.16736,8000000.0
2007-12-17 02:04:00,5.16652,5.16796,5.16652,5.16703,14000000.0
2007-12-17 02:05:00,5.16816,5.16825,5.16712,5.16735,14000000.0
2007-12-17 02:06:00,5.16726,5.16802,5.16716,5.16725,15000000.0
2007-12-17 02:07:00,5.16787,5.16795,5.16697,5.16752,10000000.0
2007-12-17 02:08:00,5.16792,5.1681,5.16694,5.1671,16000000.0
2007-12-17 02:09:00,5.16757,5.16757,5.16627,5.16653,18000000.0
2007-12-17 02:10:00,5.16642,5.16741,5.16642,5.16664,16000000.0
2007-12-17 02:11:00,5.16699,5.16733,5.16645,5.16645,14000000.0
2007-12-17 02:12:00,5.16646,5.16702,5.16574,5.16656,10000000.0
2007-12-17 02:13:00,5.167,5.16796,5.16632,5.16796,15000000.0
2007-12-17 02:14:00,5.16753,5.16765,5.16659,5.16724,19000000.0
2007-12-17 02:15:00,5.16729,5.16818,5.16672,5.16743,12000000.0
2007-12-17 02:16:00,5.16732,5.16829,5.16683,5.16782,18000000.0
2007-12-17 02:17:00,5.16719,5.16793,5.16677,5.16677,14000000.0
2007-12-17 02:18:00,5.16723,5.16745,5.16577,5.16667,12000000.0
2007-12-17 02:19:00,5.16598,5.16721,5.16598,5.16667,14000000.0
2007-12-17 02:20:00,5.16777,5.16869,5.16677,5.16869,13000000.0
2007-12-17 02:21:00,5.16837,5.1691,5.16753,5.16753,15000000.0
2007-12-17 02:22:00,5.16759,5.16822,5.16723,5.16754,13000000.0
2007-12-17 02:23:00,5.16821,5.16821,5.1671,5.16735,16000000.0
2007-12-17 02:24:00,5.1675,5.1675,5.16672,5.16676,17000000.0
2007-12-17 02:25:00,5.16669,5.16684,5.16655,5.16677,10000000.0
2007-12-17 02:26:00,5.16774,5.16812,5.16655,5.16655,13000000.0
2007-12-17 02:27:00,5.16818,5.1682,5.16613,5.16613,7000000.0
2007-12-17 02:28:00,5.16692,5.16692,5.16607,5.16607,9000000.0
2007-12-17 02:29:00,5.16694,5.16725,5.16575,5.16689,20000000.0
2007-12-17 02:30:00,5.16611,5.16672,5.16571,5.16587,11000000.0
2007-12-17 02:31:00,5.16521,5.16629,5.16477,5.16477,9000000.0
2007-12-17 02:32:00,5.16581,5.16581,5.16349,5.16403,13000000.0
2007-12-17 02:33:00,5.16412,5.1656,5.16412,5.16543,14000000.0
2007-12-17 02:34:00,5.16527,5.16633,5.16527,5.16617,17000000.0
2007-12-17 02:35:00,5.16612,5.16638,5.16515,5.16582,15000000.0
2007-12-17 02:36:00,5.16545,5.1658,5.16483,5.16495,14000000.0
2007-12-17 02:37:00,5.16605,5.16633,5.16528,5.16528,13000000.0
2007-12-17 02:38:00,5.16479,5.16561,5.16479,5.16519,14000000.0
2007-12-17 02:39:00,5.16573,5.16573,5.16396,5.16403,15000000.0
2007-12-17 02:40:00,5.16386,5.1662,5.16386,5.1662,12000000.0
2007-12-17 02:41:00,5.16585,5.16639,5.16498,5.16498,13000000.0
2007-12-17 02:42:00,5.16528,5.16607,5.16499,5.1651,16000000.0
2007-12-17 02:43:00,5.16543,5.1661,5.16493,5.16493,18000000.0
2007-12-17 02:44:00,5.16587,5.16587,5.16549,5.16555,10000000.0
2007-12-17 02:45:00,5.16646,5.16646,5.16512,5.16514,14000000.0
2007-12-17 02:46:00,5.16563,5.16563,5.16393,5.1652,18000000.0
2007-12-17 02:47:00,5.16359,5.16475,5.16316,5.16327,17000000.0
2007-12-17 02:48:00,5.16421,5.16421,5.1632,5.1632,7000000.0
2007-12-17 02:49:00,5.16414,5.16414,5.16228,5.16299,13000000.0
2007-12-17 02:50:00,5.16295,5.1639,5.1623,5.16314,14000000.0
2007-12-17 02:51:00,5.16337,5.16337,5.16226,5.16322,15000000.0
2007-12-17 02:52:00,5.1623,5.16317,5.1623,5.16296,15000000.0
2007-12-17 02:53:00,5.16281,5.16323,5.16225,5.16233,9000000.0
2007-12-17 02:54:00,5.16219,5.16395,5.16208,5.16293,13000000.0
2007-12-17 02:55:00,5.1649,5.16495,5.16339,5.16378,11000000.0
2007-12-17 02:56:00,5.16405,5.16463,5.16335,5.16419,18000000.0
2007-12-17 02:57:00,5.16408,5.16408,5.16326,5.16365,13000000.0
2007-12-17 02:58:00,5.16486,5.16486,5.16338,5.16386,9000000.0
2007-12-17 02:59:00,5.16415,5.16435,5.16334,5.16407,14000000.0
2007-12-17 03:00:00,5.16392,5.16421,5.16373,5.16404,11000000.0
2007-12-17 03:01:00,5.1652,5.1652,5.16361,5.16361,11000000.0
2007-12-17 03:02:00,5.1649,5.165,5.1634,5.1634,11000000.0
2007-12-17 03:03:00,5.16359,5.16361,5.1627,5.1634,23000000.0
2007-12-17 03:04:00,5.16371,5.16416,5.1633,5.16412,11000000.0
2007-12-17 03:05:00,5.1649,5.16568,5.16343,5.1638,17000000.0
2007-12-17 03:06:00,5.16377,5.16435,5.16352,5.16402,9000000.0
2007-12-17 03:07:00,5.16388,5.16405,5.16202,5.16211,15000000.0
2007-12-17 03:08:00,5.16346,5.16378,5.16263,5.16285,12000000.0
2007-12-17 03:09:00,5.16328,5.16345,5.16228,5.16319,15000000.0
2007-12-17 03:10:00,5.16308,5.16308,5.16159,5.16254,19000000.0
2007-12-17 03:11:00,5.16189,5.16301,5.16155,5.16155,15000000.0
2007-12-17 03:12:00,5.16251,5.16294,5.16204,5.16276,18000000.0
2007-12-17 03:13:00,5.16308,5.16308,5.16195,5.1624,18000000.0
2007-12-17 03:14:00,5.16235,5.16294,5.16164,5.16164,10000000.0
2007-12-17 03:15:00,5.16103,5.1618,5.16103,5.16168,7000000.0
2007-12-17 03:16:00,5.1622,5.16226,5.16189,5.16205,8000000.0
2007-12-17 03:17:00,5.16136,5.16194,5.16126,5.16126,10000000.0
2007-12-17 03:18:00,5.16234,5.1626,5.16125,5.16175,15000000.0
2007-12-17 03:19:00,5.1616,5.16243,5.16156,5.16228,10000000.0
2007-12-17 03:20:00,5.16207,5.16239,5.16137,5.1621,16000000.0
2007-12-17 03:21:00,5.16256,5.16264,5.16098,5.16213,11000000.0
2007-12-17 03:22:00,5.1613,5.16228,5.1613,5.16173,10000000.0
2007-12-17 03:23:00,5.16172,5.16205,5.16119,5.16182,12000000.0
2007-12-17 03:24:00,5.16182,5.16334,5.16182,5.16231,13000000.0
2007-12-17 03:25:00,5.16342,5.16374,5.16301,5.1634,11000000.0
2007-12-17 03:26:00,5.16251,5.16385,5.16239,5.16251,13000000.0
2007-12-17 03:27:00,5.1623,5.1635,5.16172,5.1634,14000000.0
2007-12-17 03:28:00,5.16178,5.16302,5.16178,5.16263,18000000.0
2007-12-17 03:29:00,5.16281,5.16281,5.16247,5.16281,15000000.0
2007-12-17 03:30:00,5.16341,5.16391,5.16235,5.16284,10000000.0
2007-12-17 03:31:00,5.16396,5.16487,5.16349,5.16406,13000000.0
2007-12-17 03:32:00,5.16314,5.16428,5.1629,5.16304,16000000.0
2007-12-17 03:33:00,5.16303,5.16376,5.16287,5.16373,13000000.0
2007-12-17 03:34:00,5.16396,5.16396,5.16264,5.16345,16000000.0
2007-12-17 03:35:00,5.16364,5.16369,5.16257,5.16257,10000000.0
2007-12-17 03:36:00,5.16344,5.16363,5.16275,5.16275,11000000.0
2007-12-17 03:37:00,5.16254,5.16334,5.16222,5.16304,13000000.0
2007-12-17 03:38:00,5.16253,5.16256,5.1617,5.1617,13000000.0
2007-12-17 03:39:00,5.16172,5.16323,5.16172,5.16235,13000000.0
2007-12-17 03:40:00,5.16317,5.16317,5.16203,5.1625,12000000.0
2007-12-17 03:41:00,5.16211,5.16257,5.16178,5.16248,16000000.0
2007-12-17 03:42:00,5.16283,5.16329,5.16207,5.16301,21000000.0
2007-12-17 03:43:00,5.16219,5.16309,5.16181,5.16248,18000000.0
2007-12-17 03:44:00,5.16243,5.16249,5.16216,5.16249,15000000.0
2007-12-17 03:45:00,5.16226,5.16245,5.16226,5.16245,9000000.0
2007-12-17 03:46:00,5.16322,5.16346,5.16214,5.16312,8000000.0
2007-12-17 03:47:00,5.16333,5.16333,5.16279,5.16301,11000000.0
2007-12-17 03:48:00,5.16314,5.16317,5.16288,5.16313,9000000.0
2007-12-17 03:49:00,5.16335,5.16335,5.16224,5.16304,16000000.0
2007-12-17 03:50:00,5.16321,5.16321,5.16232,5.1628,19000000.0
2007-12-17 03:51:00,5.16203,5.16343,5.16203,5.16226,9000000.0
2007-12-17 03:52:00,5.16271,5.16323,5.16227,5.16245,19000000.0
2007-12-17 03:53:00,5.16357,5.1637,5.16275,5.16287,10000000.0
2007-12-17 03:54:00,5.1637,5.1637,5.1626,5.16331,17000000.0
2007-12-17 03:55:00,5.16295,5.16383,5.16264,5.16353,16000000.0
2007-12-17 03:56:00,5.16314,5.16349,5.16266,5.16287,7000000.0
2007-12-17 03:57:00,5.16199,5.16243,5.16138,5.16186,11000000.0
2007-12-17 03:58:00,5.16205,5.16219,5.16154,5.16166,12000000.0
2007-12-17 03:59:00,5.1627,5.16287,5.16177,5.16235,17000000.0
2007-12-17 04:00:00,5.16265,5.16292,5.16172,5.16218,12000000.0
2007-12-17 04:01:00,5.16283,5.1631,5.16178,5.16288,16000000.0
2007-12-17 04:02:00,5.16297,5.16301,5.16203,5.16263,14000000.0
2007-12-17 04:03:00,5.16272,5.16285,5.16132,5.16202,12000000.0
2007-12-17 04:04:00,5.16138,5.16248,5.16125,5.16248,16000000.0
2007-12-17 04:05:00,5.16237,5.16237,5.16109,5.1622,13000000.0
2007-12-17 04:06:00,5.16089,5.16251,5.16089,5.16214,16000000.0
2007-12-17 04:07:00,5.16183,5.16299,5.16183,5.16229,13000000.0
2007-12-17 04:08:00,5.16338,5.16342,5.16223,5.16308,14000000.0
2007-12-17 04:09:00,5.1628,5.16314,5.16192,5.16192,10000000.0
2007-12-17 04:10:00,5.16209,5.16304,5.16205,5.16231,12000000.0
2007-12-17 04:11:00,5.16129,5.16268,5.16129,5.16263,14000000.0
2007-12-17 04:12:00,5.16279,5.16282,5.16199,5.16272,19000000.0
2007-12-17 04:13:00,5.16202,5.16308,5.16197,5.16305,20000000.0
2007-12-17 04:14:00,5.16275,5.16387,5.16232,5.16281,12000000.0
2007-12-17 04:15:00,5.16294,5.16386,5.16287,5.16292,8000000.0
2007-12-17 04:16:00,5.16368,5.16388,5.16288,5.16328,13000000.0
2007-12-17 04:17:00,5.16333,5.16352,5.16224,5.16309,15000000.0
2007-12-17 04:18:00,5.16399,5.16399,5.16232,5.16275,9000000.0
2007-12-17 04:19:00,5.16407,5.16407,5.16287,5.16392,12000000.0
2007-12-17 04:20:00,5.1643,5.16448,5.16357,5.16384,9000000.0
2007-12-17 04:21:00,5.16351,5.16428,5.1628,5.16317,17000000.0
2007-12-17 04:22:00,5.16387,5.16392,5.16303,5.16303,14000000.0
2007-12-17 04:23:00,5.16337,5.16419,5.1631,5.1631,10000000.0
2007-12-17 04:24:00,5.16377,5.16457,5.16327,5.16393,12000000.0
2007-12-17 04:25:00,5.16359,5.16406,5.16295,5.1634,10000000.0
2007-12-17 04:26:00,5.16309,5.16331,5.163,5.16331,7000000.0
2007-12-17 04:27:00,5.16425,5.16425,5.16282,5.16282,15000000.0
2007-12-17 04:28:00,5.16264,5.16333,5.16264,5.1633,7000000.0
2007-12-17 04:29:00,5.16376,5.16391,5.1628,5.1635,14000000.0
2007-12-17 04:30:00,5.16359,5.164,5.16304,5.16316,11000000.0
2007-12-17 04:31:00,5.16478,5.16536,5.16393,5.16445,15000000.0
2007-12-17 04:32:00,5.16504,5.16513,5.16368,5.16461,17000000.0
2007-12-17 04:33:00,5.16509,5.16553,5.16393,5.16425,14000000.0
2007-12-17 04:34:00,5.16502,5.16541,5.16416,5.16416,9000000.0
2007-12-17 04:35:00,5.16445,5.16462,5.16355,5.1645,12000000.0
2007-12-17 04:36:00,5.16484,5.1655,5.16426,5.16489,12000000.0
2007-12-17 04:37:00,5.16429,5.16429,5.16275,5.16319,12000000.0
2007-12-17 04:38:00,5.16289,5.16312,5.16289,5.16302,11000000.0
2007-12-17 04:39:00,5.1635,5.1635,5.16189,5.16197,17000000.0
2007-12-17 04:40:00,5.16183,5.16199,5.16171,5.16171,9000000.0
2007-12-17 04:41:00,5.16207,5.16229,5.16138,5.16143,10000000.0
2007-12-17 04:42:00,5.16187,5.16187,5.1606,5.16134,8000000.0
2007-12-17 04:43:00,5.16052,5.16169,5.16045,5.16169,18000000.0
2007-12-17 04:44:00,5.16067,5.16116,5.16013,5.16116,9000000.0
2007-12-17 04:45:00,5.15977,5.16106,5.15977,5.15977,9000000.0
2007-12-17 04:46:00,5.16054,5.16058,5.15913,5.16058,16000000.0
2007-12-17 04:47:00,5.16082,5.16082,5.15966,5.15966,12000000.0
2007-12-17 04:48:00,5.16112,5.16139,5.16064,5.16137,10000000.0
2007-12-17 04:49:00,5.16096,5.16096,5.15945,5.16078,16000000.0
2007-12-17 04:50:00,5.1612,5.16162,5.16034,5.16034,16000000.0
2007-12-17 04:51:00,5.16143,5.16159,5.16037,5.16044,20000000.0
2007-12-17 04:52:00,5.16103,5.1613,5.16004,5.16119,13000000.0
2007-12-17 04:53:00,5.16043,5.16052,5.15907,5.15907,11000000.0
2007-12-17 04:54:00,5.16077,5.16077,5.15926,5.15926,11000000.0
2007-12-17 04:55:00,5.15894,5.15983,5.15894,5.15923,12000000.0
2007-12-17 04:56:00,5.15877,5.15909,5.15873,5.15883,16000000.0
2007-12-17 04:57:00,5.16045,5.16047,5.15968,5.16034,7000000.0
2007-12-17 04:58:00,5.16037,5.16103,5.1599,5.16076,13000000.0
2007-12-17 04:59:00,5.15952,5.16039,5.15952,5.16002,17000000.0
2007-12-17 05:00:00,5.16086,5.16086,5.15858,5.15858,10000000.0
2007-12-17 05:01:00,5.15922,5.15932,5.15818,5.15818,13000000.0
2007-12-17 05:02:00,5.1587,5.15879,5.15729,5.15729,18000000.0
2007-12-17 05:03:00,5.15849,5.15869,5.15756,5.15828,9000000.0
2007-12-17 05:04:00,5.15827,5.1592,5.15768,5.15823,12000000.0
2007-12-17 05:05:00,5.15928,5.15928,5.15842,5.15842,10000000.0
2007-12-17 05:06:00,5.15816,5.15931,5.15816,5.15831,20000000.0
2007-12-17 05:07:00,5.1591,5.1591,5.15832,5.15903,10000000.0
2007-12-17 05:08:00,5.15881,5.15886,5.15775,5.15814,17000000.0
2007-12-17 05:09:00,5.15819,5.15881,5.15808,5.15843,15000000.0
2007-12-17 05:10:00,5.15804,5.15861,5.15802,5.15844,10000000.0
2007-12-17 05:11:00,5.15859,5.15859,5.15667,5.15667,16000000.0
2007-12-17 05:12:00,5.15685,5.15777,5.15685,5.15711,7000000.0
2007-12-17 05:13:00,5.15783,5.15809,5.15679,5.15707,12000000.0
2007-12-17 05:14:00,5.15769,5.15816,5.15716,5.15752,14000000.0
2007-12-17 05:15:00,5.15759,5.15845,5.15704,5.15707,16000000.0
2007-12-17 05:16:00,5.15816,5.15837,5.15683,5.1579,15000000.0
2007-12-17 05:17:00,5.15732,5.15899,5.15732,5.1581,10000000.0
2007-12-17 05:18:00,5.15805,5.15829,5.15802,5.15818,13000000.0
2007-12-17 05:19:00,5.15927,5.15927,5.15812,5.15881,13000000.0
2007-12-17 05:20:00,5.15922,5.15979,5.15806,5.15806,20000000.0
2007-12-17 05:21:00,5.15892,5.15943,5.15866,5.15866,9000000.0
2007-12-17 05:22:00,5.15842,5.15929,5.15828,5.1589,17000000.0
2007-12-17 05:23:00,5.15899,5.1596,5.15867,5.15898,14000000.0
2007-12-17 05:24:00,5.15834,5.1594,5.15834,5.15857,19000000.0
2007-12-17 05:25:00,5.15901,5.15935,5.15802,5.15861,13000000.0
2007-12-17 05:26:00,5.1593,5.15969,5.15854,5.15854,13000000.0
2007-12-17 05:27:00,5.15832,5.15832,5.15806,5.15813,13000000.0
2007-12-17 05:28:00,5.15828,5.15835,5.15811,5.15828,10000000.0
2007-12-17 05:29:00,5.15926,5.15982,5.1582,5.15868,17000000.0
2007-12-17 05:30:00,5.15846,5.1599,5.15838,5.15923,21000000.0
2007-12-17 05:31:00,5.15906,5.15971,5.15841,5.15901,13000000.0
2007-12-17 05:32:00,5.15964,5.16,5.15882,5.16,16000000.0
2007-12-17 05:33:00,5.15878,5.16009,5.15863,5.16009,13000000.0
2007-12-17 05:34:00,5.15952,5.16019,5.15937,5.15977,13000000.0
2007-12-17 05:35:00,5.15964,5.15985,5.1596,5.15976,14000000.0
2007-12-17 05:36:00,5.16081,5.16085,5.15999,5.16018,18000000.0
2007-12-17 05:37:00,5.16028,5.16093,5.15981,5.15981,12000000.0
2007-12-17 05:38:00,5.15979,5.16055,5.15973,5.16041,13000000.0
2007-12-17 05:39:00,5.16007,5.16033,5.16001,5.16021,21000000.0
2007-12-17 05:40:00,5.1609,5.16111,5.15982,5.16032,14000000.0
2007-12-17 05:41:00,5.16111,5.16111,5.15972,5.15972,13000000.0
2007-12-17 05:42:00,5.16057,5.16108,5.16005,5.1606,8000000.0
2007-12-17 05:43:00,5.15971,5.16066,5.15954,5.16027,13000000.0
2007-12-17 05:44:00,5.16026,5.1604,5.15918,5.16028,13000000.0
2007-12-17 05:45:00,5.15973,5.1606,5.15918,5.15925,24000000.0
2007-12-17 05:46:00,5.15966,5.1607,5.15918,5.15937,14000000.0
2007-12-17 05:47:00,5.15975,5.16004,5.159,5.15967,11000000.0
2007-12-17 05:48:00,5.1589,5.159,5.15857,5.15857,18000000.0
2007-12-17 05:49:00,5.1606,5.1606,5.15918,5.15918,10000000.0
2007-12-17 05:50:00,5.15974,5.16018,5.15932,5.15933,10000000.0
2007-12-17 05:51:00,5.16013,5.16017,5.15931,5.15954,11000000.0
2007-12-17 05:52:00,5.15924,5.16068,5.15924,5.15938,19000000.0
2007-12-17 05:53:00,5.16029,5.16061,5.15933,5.15993,15000000.0
2007-12-17 05:54:00,5.1587,5.15964,5.15861,5.15924,7000000.0
2007-12-17 05:55:00,5.15832,5.15837,5.15815,5.15815,12000000.0
2007-12-17 05:56:00,5.16,5.16041,5.15902,5.15953,16000000.0
2007-12-17 05:57:00,5.15935,5.16007,5.1593,5.15958,11000000.0
2007-12-17 05:58:00,5.1591,5.1591,5.15855,5.15861,22000000.0
2007-12-17 05:59:00,5.15978,5.15978,5.15887,5.15926,9000000.0
2007-12-17 06:00:00,5.15947,5.15947,5.15798,5.15856,17000000.0
2007-12-17 06:01:00,5.1576,5.15912,5.1576,5.15912,18000000.0
2007-12-17 06:02:00,5.1588,5.1588,5.15715,5.15772,18000000.0
2007-12-17 06:03:00,5.1588,5.15913,5.15799,5.15913,16000000.0
2007-12-17 06:04:00,5.15869,5.1591,5.15798,5.15834,8000000.0
2007-12-17 06:05:00,5.158,5.15936,5.15791,5.15791,10000000.0
2007-12-17 06:06:00,5.15886,5.15965,5.15844,5.15877,27000000.0
2007-12-17 06:07:00,5.15876,5.15883,5.15852,5.15883,17000000.0
2007-12-17 06:08:00,5.15816,5.15964,5.15816,5.15834,14000000.0
2007-12-17 06:09:00,5.15891,5.15943,5.15836,5.15905,13000000.0
2007-12-17 06:10:00,5.15987,5.15987,5.15859,5.15936,14000000.0
2007-12-17 06:11:00,5.15925,5.15978,5.15849,5.15873,16000000.0
2007-12-17 06:12:00,5.16022,5.16022,5.15867,5.15928,17000000.0
2007-12-17 06:13:00,5.15963,5.16036,5.15879,5.16001,14000000.0
2007-12-17 06:14:00,5.15958,5.16009,5.15908,5.15944,12000000.0
2007-12-17 06:15:00,5.15934,5.15962,5.15933,5.15946,13000000.0
2007-12-17 06:16:00,5.1603,5.16044,5.15896,5.15917,14000000.0
2007-12-17 06:17:00,5.15934,5.16018,5.15934,5.15936,11000000.0
2007-12-17 06:18:00,5.15941,5.1595,5.15932,5.15938,12000000.0
2007-12-17 06:19:00,5.15956,5.15996,5.15873,5.15958,19000000.0
2007-12-17 06:20:00,5.15877,5.15965,5.15849,5.15849,11000000.0
2007-12-17 06:21:00,5.15856,5.15979,5.15856,5.15939,9000000.0
2007-12-17 06:22:00,5.15956,5.15971,5.15893,5.15923,22000000.0
2007-12-17 06:23:00,5.16017,5.16017,5.15913,5.15915,18000000.0
2007-12-17 06:24:00,5.15976,5.15976,5.15863,5.15919,8000000.0
2007-12-17 06:25:00,5.1587,5.15885,5.15867,5.15877,9000000.0
2007-12-17 06:26:00,5.15943,5.15943,5.15799,5.15824,13000000.0
2007-12-17 06:27:00,5.15811,5.15959,5.15811,5.15871,15000000.0
2007-12-17 06:28:00,5.15917,5.15944,5.15799,5.15874,18000000.0
2007-12-17 06:29:00,5.15916,5.15956,5.15802,5.15813,16000000.0
2007-12-17 06:30:00,5.15953,5.15953,5.15871,5.15923,10000000.0
2007-12-17 06:31:00,5.15842,5.15997,5.15784,5.15784,13000000.0
2007-12-17 06:32:00,5.15942,5.15944,5.15794,5.15849,10000000.0
2007-12-17 06:33:00,5.15822,5.15906,5.15777,5.15858,10000000.0
2007-12-17 06:34:00,5.15802,5.15877,5.15764,5.15764,15000000.0
2007-12-17 06:35:00,5.15771,5.1587,5.15721,5.15836,13000000.0
2007-12-17 06:36:00,5.15761,5.15847,5.15732,5.15785,23000000.0
2007-12-17 06:37:00,5.15779,5.15779,5.15739,5.15743,11000000.0
2007-12-17 06:38:00,5.15808,5.15856,5.15727,5.15786,17000000.0
2007-12-17 06:39:00,5.15785,5.15794,5.15768,5.15768,8000000.0
2007-12-17 06:40:00,5.15856,5.15856,5.1573,5.15771,15000000.0
2007-12-17 06:41:00,5.15837,5.15883,5.15718,5.15718,15000000.0
2007-12-17 06:42:00,5.15806,5.15869,5.15753,5.15766,16000000.0
2007-12-17 06:43:00,5.15793,5.15848,5.1576,5.15806,12000000.0
2007-12-17 06:44:00,5.15805,5.15874,5.15747,5.15747,13000000.0
2007-12-17 06:45:00,5.15896,5.15951,5.1579,5.1579,14000000.0
2007-12-17 06:46:00,5.15858,5.15922,5.15793,5.15841,12000000.0
2007-12-17 06:47:00,5.15788,5.15878,5.15788,5.15833,11000000.0
2007-12-17 06:48:00,5.15859,5.15902,5.15772,5.15838,15000000.0
2007-12-17 06:49:00,5.15874,5.15925,5.15767,5.15925,17000000.0
2007-12-17 06:50:00,5.15917,5.15997,5.15825,5.15997,13000000.0
2007-12-17 06:51:00,5.15925,5.16067,5.15882,5.16067,8000000.0
2007-12-17 06:52:00,5.15991,5.1614,5.15956,5.16116,14000000.0
2007-12-17 06:53:00,5.16085,5.16171,5.16053,5.16171,13000000.0
2007-12-17 06:54:00,5.16135,5.16137,5.15983,5.15985,8000000.0
2007-12-17 06:55:00,5.15954,5.16025,5.15904,5.15904,10000000.0
2007-12-17 06:56:00,5.15916,5.16038,5.15892,5.16015,11000000.0
2007-12-17 06:57:00,5.16,5.16032,5.15905,5.15955,17000000.0
2007-12-17 06:58:00,5.15953,5.16015,5.15892,5.16004,12000000.0
2007-12-17 06:59:00,5.15918,5.15988,5.15863,5.15967,14000000.0
2007-12-17 07:00:00,5.15904,5.16029,5.15904,5.16023,11000000.0
2007-12-17 07:01:00,5.15982,5.16049,5.15949,5.16009,10000000.0
2007-12-17 07:02:00,5.16034,5.16034,5.15915,5.15997,14000000.0
2007-12-17 07:03:00,5.16013,5.16019,5.15942,5.15991,7000000.0
2007-12-17 07:04:00,5.15945,5.16004,5.15885,5.15956,16000000.0
2007-12-17 07:05:00,5.15922,5.16044,5.15922,5.16044,15000000.0
2007-12-17 07:06:00,5.15991,5.15991,5.15886,5.15886,16000000.0
2007-12-17 07:07:00,5.15898,5.15969,5.15819,5.15819,12000000.0
2007-12-17 07:08:00,5.15974,5.1599,5.15852,5.15891,8000000.0
2007-12-17 07:09:00,5.15878,5.15915,5.15862,5.159,8000000.0
2007-12-17 07:10:00,5.15865,5.15865,5.15845,5.15845,16000000.0
2007-12-17 07:11:00,5.16028,5.16028,5.15866,5.15948,17000000.0
2007-12-17 07:12:00,5.16045,5.16045,5.16025,5.16025,20000000.0
2007-12-17 07:13:00,5.1598,5.1598,5.15824,5.15891,18000000.0
2007-12-17 07:14:00,5.15876,5.15946,5.15876,5.15946,11000000.0
2007-12-17 07:15:00,5.16001,5.16001,5.15896,5.15915,18000000.0
2007-12-17 07:16:00,5.16068,5.16068,5.15931,5.16006,18000000.0
2007-12-17 07:17:00,5.15967,5.16019,5.15924,5.1601,12000000.0
2007-12-17 07:18:00,5.16015,5.1605,5.15926,5.1593,18000000.0
2007-12-17 07:19:00,5.15946,5.15946,5.15917,5.1594,14000000.0
2007-12-17 07:20:00,5.15972,5.16062,5.15924,5.15946,18000000.0
2007-12-17 07:21:00,5.16021,5.16097,5.15949,5.15977,13000000.0
2007-12-17 07:22:00,5.15968,5.15974,5.15943,5.15948,14000000.0
2007-12-17 07:23:00,5.15946,5.15946,5.15866,5.15866,15000000.0
2007-12-17 07:24:00,5.1594,5.15985,5.1588,5.1588,16000000.0
2007-12-17 07:25:00,5.15953,5.15953,5.15834,5.15834,15000000.0
2007-12-17 07:26:00,5.16048,5.16048,5.15906,5.1591,13000000.0
2007-12-17 07:27:00,5.15886,5.15899,5.15878,5.15878,12000000.0
2007-12-17 07:28:00,5.16026,5.16026,5.15839,5.15839,22000000.0
2007-12-17 07:29:00,5.15895,5.16045,5.15869,5.15999,16000000.0
2007-12-17 07:30:00,5.15964,5.16045,5.15891,5.16,14000000.0
2007-12-17 07:31:00,5.15993,5.16085,5.15963,5.16085,13000000.0
2007-12-17 07:32:00,5.16005,5.16062,5.15996,5.16052,9000000.0
2007-12-17 07:33:00,5.1611,5.16114,5.16024,5.16049,7000000.0
2007-12-17 07:34:00,5.16015,5.16031,5.15962,5.16006,18000000.0
2007-12-17 07:35:00,5.1615,5.1615,5.16019,5.16076,9000000.0
2007-12-17 07:36:00,5.1609,5.16114,5.15951,5.16058,13000000.0
2007-12-17 07:37:00,5.15987,5.16141,5.15987,5.15991,11000000.0
2007-12-17 07:38:00,5.16075,5.1613,5.15976,5.16097,11000000.0
2007-12-17 07:39:00,5.16118,5.16286,5.16023,5.16127,19000000.0
2007-12-17 07:40:00,5.16207,5.16225,5.1613,5.16178,11000000.0
2007-12-17 07:41:00,5.16157,5.16162,5.1612,5.1614,7000000.0
2007-12-17 07:42:00,5.16102,5.16238,5.16097,5.16122,13000000.0
2007-12-17 07:43:00,5.16161,5.16295,5.16158,5.16175,14000000.0
2007-12-17 07:44:00,5.16259,5.16259,5.16061,5.16119,10000000.0
2007-12-17 07:45:00,5.16227,5.16238,5.16099,5.16114,8000000.0
2007-12-17 07:46:00,5.16071,5.16238,5.16063,5.16132,13000000.0
2007-12-17 07:47:00,5.1613,5.16135,5.16103,5.16106,15000000.0
2007-12-17 07:48:00,5.16244,5.16244,5.16059,5.16059,13000000.0
2007-12-17 07:49:00,5.16107,5.16107,5.1604,5.1604,10000000.0
2007-12-17 07:50:00,5.16193,5.16212,5.16087,5.16212,17000000.0
2007-12-17 07:51:00,5.16086,5.16134,5.15961,5.16005,16000000.0
2007-12-17 07:52:00,5.16042,5.16163,5.15971,5.1615,13000000.0
2007-12-17 07:53:00,5.16043,5.16201,5.16043,5.16186,10000000.0
2007-12-17 07:54:00,5.16195,5.1625,5.16021,5.16021,11000000.0
2007-12-17 07:55:00,5.16033,5.1616,5.16026,5.16026,12000000.0
2007-12-17 07:56:00,5.16055,5.16144,5.16055,5.16121,13000000.0
2007-12-17 07:57:00,5.16061,5.16175,5.16061,5.1611,8000000.0
2007-12-17 07:58:00,5.16211,5.16245,5.16035,5.16245,14000000.0
2007-12-17 07:59:00,5.16117,5.1618,5.1604,5.16119,15000000.0
2007-12-17 08:00:00,5.16183,5.16226,5.16036,5.16226,10000000.0
2007-12-17 08:01:00,5.16201,5.16226,5.16068,5.16113,13000000.0
2007-12-17 08:02:00,5.16167,5.16178,5.16072,5.16157,14000000.0
2007-12-17 08:03:00,5.1609,5.16205,5.16066,5.16197,12000000.0
2007-12-17 08:04:00,5.16167,5.16167,5.16041,5.16129,16000000.0
2007-12-17 08:05:00,5.16062,5.16213,5.16046,5.16211,14000000.0
2007-12-17 08:06:00,5.16144,5.16195,5.1606,5.1619,19000000.0
2007-12-17 08:07:00,5.16203,5.16206,5.16181,5.16184,19000000.0
2007-12-17 08:08:00,5.16205,5.16219,5.16085,5.16181,11000000.0
2007-12-17 08:09:00,5.16228,5.16236,5.16211,5.16228,10000000.0
2007-12-17 08:10:00,5.16103,5.16108,5.16051,5.16107,16000000.0
2007-12-17 08:11:00,5.16158,5.16194,5.161,5.16167,9000000.0
2007-12-17 08:12:00,5.16188,5.16188,5.16128,5.1615,10000000.0
2007-12-17 08:13:00,5.16258,5.16314,5.16146,5.1621,11000000.0
2007-12-17 08:14:00,5.16136,5.16258,5.16082,5.16185,12000000.0
2007-12-17 08:15:00,5.16195,5.16272,5.16132,5.16149,15000000.0
2007-12-17 08:16:00,5.1627,5.16315,5.16116,5.16167,14000000.0
2007-12-17 08:17:00,5.16173,5.163,5.16173,5.16255,10000000.0
2007-12-17 08:18:00,5.16151,5.16274,5.16128,5.16236,9000000.0
2007-12-17 08:19:00,5.16322,5.1634,5.16174,5.16174,11000000.0
2007-12-17 08:20:00,5.16225,5.16339,5.16208,5.16339,11000000.0
2007-12-17 08:21:00,5.16372,5.16372,5.16224,5.16295,20000000.0
2007-12-17 08:22:00,5.1636,5.16397,5.16245,5.1627,8000000.0
2007-12-17 08:23:00,5.16464,5.16502,5.16346,5.16424,12000000.0
2007-12-17 08:24:00,5.16288,5.16446,5.1626,5.16407,13000000.0
2007-12-17 08:25:00,5.16389,5.16443,5.16343,5.16384,12000000.0
2007-12-17 08:26:00,5.16404,5.16484,5.1634,5.16393,13000000.0
2007-12-17 08:27:00,5.16479,5.16479,5.16263,5.16303,11000000.0
2007-12-17 08:28:00,5.16296,5.16327,5.16177,5.16184,8000000.0
2007-12-17 08:29:00,5.16275,5.16336,5.16205,5.16287,12000000.0
2007-12-17 08:30:00,5.16255,5.16308,5.16219,5.16282,11000000.0
2007-12-17 08:31:00,5.16257,5.16361,5.16177,5.16361,10000000.0
2007-12-17 08:32:00,5.1631,5.16329,5.16149,5.16157,13000000.0
2007-12-17 08:33:00,5.16276,5.16303,5.16158,5.16207,11000000.0
2007-12-17 08:34:00,5.16134,5.16311,5.16134,5.16221,17000000.0
2007-12-17 08:35:00,5.16233,5.16282,5.16106,5.16106,11000000.0
2007-12-17 08:36:00,5.16216,5.16267,5.16136,5.16202,10000000.0
2007-12-17 08:37:00,5.16234,5.16234,5.16031,5.16039,9000000.0
2007-12-17 08:38:00,5.16064,5.16177,5.1596,5.16127,18000000.0
2007-12-17 08:39:00,5.16131,5.16175,5.16086,5.16099,8000000.0
2007-12-17 08:40:00,5.16228,5.16267,5.16114,5.16267,7000000.0
2007-12-17 08:41:00,5.16186,5.16224,5.16091,5.16142,16000000.0
2007-12-17 08:42:00,5.16186,5.1626,5.16099,5.16099,14000000.0
2007-12-17 08:43:00,5.16251,5.16251,5.15961,5.15961,12000000.0
2007-12-17 08:44:00,5.15827,5.16003,5.1538,5.16003,9000000.0
2007-12-17 08:45:00,5.16052,5.16218,5.16052,5.16218,18000000.0
2007-12-17 08:46:00,5.16037,5.16171,5.16036,5.16096,14000000.0
2007-12-17 08:47:00,5.1613,5.16188,5.15943,5.16145,18000000.0
2007-12-17 08:48:00,5.16063,5.16168,5.16027,5.1608,12000000.0
2007-12-17 08:49:00,5.1581,5.15987,5.15195,5.15987,14000000.0
2007-12-17 08:50:00,5.16187,5.16233,5.16055,5.16228,16000000.0
2007-12-17 08:51:00,5.16201,5.16208,5.16085,5.16134,21000000.0
2007-12-17 08:52:00,5.16214,5.16277,5.16134,5.16203,20000000.0
2007-12-17 08:53:00,5.16228,5.16358,5.16198,5.16269,7000000.0
2007-12-17 08:54:00,5.16448,5.16448,5.16334,5.16365,17000000.0
2007-12-17 08:55:00,5.1635,5.16457,5.16271,5.16457,12000000.0
2007-12-17 08:56:00,5.1631,5.1641,5.16251,5.16311,17000000.0
2007-12-17 08:57:00,5.16394,5.16515,5.16281,5.1642,16000000.0
2007-12-17 08:58:00,5.16599,5.16618,5.16451,5.16567,12000000.0
2007-12-17 08:59:00,5.16582,5.16592,5.16472,5.16556,13000000.0
2007-12-17 09:00:00,5.16532,5.16603,5.16497,5.16497,17000000.0
2007-12-17 09:01:00,5.16575,5.16664,5.16511,5.16664,13000000.0
2007-12-17 09:02:00,5.16514,5.16614,5.16514,5.16601,8000000.0
2007-12-17 09:03:00,5.16593,5.16669,5.16535,5.16584,16000000.0
2007-12-17 09:04:00,5.16674,5.16716,5.16601,5.16716,8000000.0
2007-12-17 09:05:00,5.16692,5.16697,5.16582,5.16582,11000000.0
2007-12-17 09:06:00,5.16609,5.16698,5.16538,5.16698,10000000.0
2007-12-17 09:07:00,5.16671,5.16671,5.16519,5.1657,10000000.0
2007-12-17 09:08:00,5.16522,5.16634,5.16431,5.16564,19000000.0
2007-12-17 09:09:00,5.16475,5.16637,5.16452,5.16509,16000000.0
2007-12-17 09:10:00,5.16521,5.16553,5.16363,5.16363,8000000.0
2007-12-17 09:11:00,5.16424,5.16482,5.1636,5.16449,11000000.0
2007-12-17 09:12:00,5.16384,5.16479,5.16256,5.16297,16000000.0
2007-12-17 09:13:00,5.16398,5.16398,5.16214,5.1633,15000000.0
2007-12-17 09:14:00,5.16415,5.16415,5.16252,5.1628,17000000.0
2007-12-17 09:15:00,5.16364,5.16364,5.16174,5.16227,12000000.0
2007-12-17 09:16:00,5.16271,5.16311,5.16198,5.16226,14000000.0
2007-12-17 09:17:00,5.16333,5.16333,5.16184,5.16184,14000000.0
2007-12-17 09:18:00,5.16331,5.16331,5.16132,5.16238,18000000.0
2007-12-17 09:19:00,5.16224,5.16331,5.1618,5.16331,14000000.0
2007-12-17 09:20:00,5.16309,5.16351,5.16167,5.16229,18000000.0
2007-12-17 09:21:00,5.162,5.16367,5.16188,5.16332,17000000.0
2007-12-17 09:22:00,5.16162,5.16284,5.16101,5.16101,13000000.0
2007-12-17 09:23:00,5.16234,5.16234,5.16074,5.16157,12000000.0
2007-12-17 09:24:00,5.16169,5.16229,5.16027,5.16185,14000000.0
2007-12-17 09:25:00,5.16042,5.16042,5.15777,5.15777,9000000.0
2007-12-17 09:26:00,5.15835,5.15973,5.15631,5.15964,13000000.0
2007-12-17 09:27:00,5.15941,5.16069,5.15913,5.15913,13000000.0
2007-12-17 09:28:00,5.16052,5.16052,5.15936,5.16028,19000000.0
2007-12-17 09:29:00,5.16043,5.16043,5.15841,5.15886,14000000.0
2007-12-17 09:30:00,5.15907,5.15978,5.15827,5.15899,15000000.0
2007-12-17 09:31:00,5.15897,5.16062,5.1588,5.16059,11000000.0
2007-12-17 09:32:00,5.1612,5.16132,5.15951,5.16082,16000000.0
2007-12-17 09:33:00,5.16047,5.16176,5.16014,5.16176,9000000.0
2007-12-17 09:34:00,5.16173,5.16268,5.16086,5.16236,18000000.0
2007-12-17 09:35:00,5.1638,5.16473,5.1628,5.16457,14000000.0
2007-12-17 09:36:00,5.16497,5.16497,5.16304,5.16342,16000000.0
2007-12-17 09:37:00,5.16332,5.16484,5.16332,5.16397,20000000.0
2007-12-17 09:38:00,5.16461,5.16714,5.16441,5.16454,19000000.0
2007-12-17 09:39:00,5.16533,5.16533,5.16378,5.1645,16000000.0
2007-12-17 09:40:00,5.16489,5.16489,5.16338,5.16422,12000000.0
2007-12-17 09:41:00,5.16501,5.16501,5.16262,5.16262,18000000.0
2007-12-17 09:42:00,5.16391,5.16446,5.16284,5.16446,16000000.0
2007-12-17 09:43:00,5.16419,5.16426,5.16262,5.16288,15000000.0
2007-12-17 09:44:00,5.16297,5.16425,5.16218,5.16218,13000000.0
2007-12-17 09:45:00,5.16213,5.16379,5.16213,5.16379,13000000.0
2007-12-17 09:46:00,5.16483,5.16502,5.16292,5.16413,17000000.0
2007-12-17 09:47:00,5.16433,5.16604,5.16382,5.16604,13000000.0
2007-12-17 09:48:00,5.16614,5.16638,5.16523,5.16585,16000000.0
2007-12-17 09:49:00,5.16529,5.16679,5.16388,5.16644,17000000.0
2007-12-17 09:50:00,5.16503,5.16725,5.16503,5.16605,12000000.0
2007-12-17 09:51:00,5.16728,5.16822,5.1669,5.1681,16000000.0
2007-12-17 09:52:00,5.16836,5.16872,5.16704,5.16818,16000000.0
2007-12-17 09:53:00,5.16849,5.1695,5.16706,5.16745,15000000.0
2007-12-17 09:54:00,5.16806,5.16817,5.16669,5.1676,15000000.0
2007-12-17 09:55:00,5.16832,5.16841,5.16631,5.16723,15000000.0
2007-12-17 09:56:00,5.16817,5.16977,5.16686,5.16783,17000000.0
2007-12-17 09:57:00,5.16926,5.16987,5.1684,5.1684,12000000.0
2007-12-17 09:58:00,5.1691,5.17048,5.16886,5.17034,14000000.0
2007-12-17 09:59:00,5.17027,5.17047,5.1686,5.1686,10000000.0
2007-12-17 10:00:00,5.17,5.17,5.16879,5.16985,11000000.0
2007-12-17 10:01:00,5.16884,5.17118,5.16884,5.17083,24000000.0
2007-12-17 10:02:00,5.17089,5.17219,5.16999,5.17153,14000000.0
2007-12-17 10:03:00,5.17244,5.17388,5.17141,5.17388,16000000.0
2007-12-17 10:04:00,5.17402,5.17516,5.17347,5.17516,10000000.0
2007-12-17 10:05:00,5.17548,5.17745,5.17548,5.17737,10000000.0
2007-12-17 10:06:00,5.17855,5.18014,5.17828,5.18014,9000000.0
2007-12-17 10:07:00,5.18003,5.18404,5.17967,5.18404,11000000.0
2007-12-17 10:08:00,5.18333,5.185,5.18325,5.1849,9000000.0
2007-12-17 10:09:00,5.1832,5.18486,5.18297,5.18385,11000000.0
2007-12-17 10:10:00,5.18233,5.18329,5.18114,5.182,15000000.0
2007-12-17 10:11:00,5.18145,5.18203,5.18013,5.18135,16000000.0
2007-12-17 10:12:00,5.18,5.1814,5.18,5.1814,19000000.0
2007-12-17 10:13:00,5.18135,5.18141,5.17949,5.17949,9000000.0
2007-12-17 10:14:00,5.18154,5.18289,5.18067,5.18213,11000000.0
2007-12-17 10:15:00,5.18249,5.18362,5.18201,5.18362,8000000.0
2007-12-17 10:16:00,5.18137,5.18238,5.18026,5.18028,17000000.0
2007-12-17 10:17:00,5.17988,5.18091,5.17921,5.18037,16000000.0
2007-12-17 10:18:00,5.17901,5.18178,5.17901,5.18178,16000000.0
2007-12-17 10:19:00,5.18153,5.18186,5.18009,5.18145,17000000.0
2007-12-17 10:20:00,5.18178,5.18224,5.18031,5.18208,16000000.0
2007-12-17 10:21:00,5.18172,5.18315,5.18172,5.18251,7000000.0
2007-12-17 10:22:00,5.18296,5.18307,5.18202,5.18214,10000000.0
2007-12-17 10:23:00,5.1817,5.18332,5.1817,5.18332,14000000.0
2007-12-17 10:24:00,5.1835,5.1835,5.18187,5.18199,13000000.0
2007-12-17 10:25:00,5.18248,5.18322,5.18195,5.18195,12000000.0
2007-12-17 10:26:00,5.18291,5.18312,5.18214,5.18278,11000000.0
2007-12-17 10:27:00,5.18328,5.18395,5.18209,5.18334,13000000.0
2007-12-17 10:28:00,5.18514,5.18847,5.18427,5.18783,13000000.0
2007-12-17 10:29:00,5.18862,5.18879,5.1863,5.1881,11000000.0
2007-12-17 10:30:00,5.18709,5.18709,5.18428,5.18428,9000000.0
2007-12-17 10:31:00,5.18516,5.18596,5.18439,5.18541,16000000.0
2007-12-17 10:32:00,5.18609,5.18609,5.18324,5.18324,9000000.0
2007-12-17 10:33:00,5.1837,5.1837,5.18199,5.18302,12000000.0
2007-12-17 10:34:00,5.18127,5.18351,5.18119,5.18351,11000000.0
2007-12-17 10:35:00,5.1831,5.1831,5.18093,5.18167,17000000.0
2007-12-17 10:36:00,5.18297,5.18363,5.18166,5.18363,10000000.0
2007-12-17 10:37:00,5.18339,5.18478,5.18323,5.18324,15000000.0
2007-12-17 10:38:00,5.18511,5.1852,5.18346,5.18518,17000000.0
2007-12-17 10:39:00,5.18504,5.18539,5.18321,5.18421,13000000.0
2007-12-17 10:40:00,5.18374,5.18421,5.18237,5.18237,10000000.0
2007-12-17 10:41:00,5.18318,5.18394,5.18268,5.18308,15000000.0
2007-12-17 10:42:00,5.18191,5.1832,5.18093,5.18188,12000000.0
2007-12-17 10:43:00,5.18136,5.18216,5.17942,5.18027,13000000.0
2007-12-17 10:44:00,5.18083,5.18083,5.17786,5.17786,12000000.0
2007-12-17 10:45:00,5.17859,5.17875,5.17694,5.17816,13000000.0
2007-12-17 10:46:00,5.17802,5.17888,5.17756,5.17756,13000000.0
2007-12-17 10:47:00,5.17843,5.17948,5.17816,5.17817,7000000.0
2007-12-17 10:48:00,5.17898,5.18003,5.17816,5.17999,12000000.0
2007-12-17 10:49:00,5.1792,5.18134,5.1792,5.18034,10000000.0
2007-12-17 10:50:00,5.18104,5.18236,5.17967,5.18068,14000000.0
2007-12-17 10:51:00,5.17988,5.18084,5.17925,5.1798,11000000.0
2007-12-17 10:52:00,5.18041,5.1811,5.17903,5.17987,20000000.0
2007-12-17 10:53:00,5.17898,5.18035,5.17883,5.17932,9000000.0
2007-12-17 10:54:00,5.17872,5.17969,5.17556,5.1765,18000000.0
2007-12-17 10:55:00,5.17659,5.17804,5.17637,5.17726,10000000.0
2007-12-17 10:56:00,5.17784,5.17836,5.17717,5.17794,11000000.0
2007-12-17 10:57:00,5.17807,5.17927,5.17717,5.17907,8000000.0
2007-12-17 10:58:00,5.17823,5.17887,5.17738,5.17739,10000000.0
2007-12-17 10:59:00,5.17868,5.17868,5.17681,5.17784,10000000.0
2007-12-17 11:00:00,5.17894,5.17933,5.17742,5.17874,15000000.0
2007-12-17 11:01:00,5.17862,5.17943,5.17686,5.17921,12000000.0
2007-12-17 11:02:00,5.17856,5.18043,5.17856,5.18043,8000000.0
2007-12-17 11:03:00,5.18086,5.18086,5.17856,5.17955,11000000.0
2007-12-17 11:04:00,5.17862,5.18079,5.17858,5.17858,15000000.0
2007-12-17 11:05:00,5.17994,5.18012,5.17836,5.17974,17000000.0
2007-12-17 11:06:00,5.17882,5.18211,5.17882,5.18013,12000000.0
2007-12-17 11:07:00,5.18219,5.18339,5.18099,5.18184,11000000.0
2007-12-17 11:08:00,5.18311,5.18575,5.18186,5.18575,22000000.0
2007-12-17 11:09:00,5.18697,5.18758,5.18344,5.18633,9000000.0
2007-12-17 11:10:00,5.18505,5.18571,5.18357,5.18485,16000000.0
2007-12-17 11:11:00,5.18538,5.18582,5.18396,5.18487,7000000.0
2007-12-17 11:12:00,5.18523,5.18523,5.18287,5.18307,15000000.0
2007-12-17 11:13:00,5.18434,5.18448,5.18277,5.18427,11000000.0
2007-12-17 11:14:00,5.18381,5.18611,5.18343,5.1861,18000000.0
2007-12-17 11:15:00,5.18461,5.18614,5.18461,5.18614,11000000.0
2007-12-17 11:16:00,5.18476,5.18606,5.18391,5.18569,13000000.0
2007-12-17 11:17:00,5.18388,5.18508,5.18317,5.18464,13000000.0
2007-12-17 11:18:00,5.18553,5.18598,5.18347,5.18347,9000000.0
2007-12-17 11:19:00,5.18494,5.18494,5.18333,5.18392,17000000.0
2007-12-17 11:20:00,5.1846,5.18516,5.18347,5.18353,14000000.0
2007-12-17 11:21:00,5.18331,5.18414,5.18262,5.18274,14000000.0
2007-12-17 11:22:00,5.18399,5.18421,5.18279,5.18279,22000000.0
2007-12-17 11:23:00,5.18272,5.18327,5.18238,5.18307,8000000.0
2007-12-17 11:24:00,5.18251,5.18383,5.18172,5.1824,18000000.0
2007-12-17 11:25:00,5.18307,5.18317,5.18146,5.18163,9000000.0
2007-12-17 11:26:00,5.18305,5.18352,5.18186,5.18304,15000000.0
2007-12-17 11:27:00,5.18195,5.18304,5.18171,5.1822,10000000.0
2007-12-17 11:28:00,5.18289,5.18358,5.18252,5.18334,13000000.0
2007-12-17 11:29:00,5.18234,5.18336,5.18172,5.18279,17000000.0
2007-12-17 11:30:00,5.18275,5.18387,5.18264,5.1832,13000000.0
2007-12-17 11:31:00,5.18353,5.18445,5.18264,5.18338,12000000.0
2007-12-17 11:32:00,5.18442,5.18455,5.18281,5.18296,20000000.0
2007-12-17 11:33:00,5.18487,5.18547,5.18408,5.18449,16000000.0
2007-12-17 11:34:00,5.18636,5.18636,5.18464,5.18489,13000000.0
2007-12-17 11:35:00,5.18555,5.18652,5.18414,5.185,14000000.0
2007-12-17 11:36:00,5.18595,5.18611,5.18445,5.18463,11000000.0
2007-12-17 11:37:00,5.18476,5.18585,5.18348,5.18543,16000000.0
2007-12-17 11:38:00,5.18543,5.18573,5.18436,5.18509,8000000.0
2007-12-17 11:39:00,5.1853,5.18606,5.18495,5.18543,11000000.0
2007-12-17 11:40:00,5.187,5.18803,5.18584,5.18794,12000000.0
2007-12-17 11:41:00,5.18874,5.1893,5.18793,5.18816,10000000.0
2007-12-17 11:42:00,5.18956,5.18956,5.18793,5.18884,10000000.0
2007-12-17 11:43:00,5.18923,5.19012,5.18769,5.1884,17000000.0
2007-12-17 11:44:00,5.18995,5.19009,5.18868,5.18931,15000000.0
2007-12-17 11:45:00,5.18992,5.19018,5.18838,5.1892,16000000.0
2007-12-17 11:46:00,5.18878,5.18896,5.18827,5.18879,7000000.0
2007-12-17 11:47:00,5.18875,5.1902,5.18808,5.18999,16000000.0
2007-12-17 11:48:00,5.19001,5.19026,5.18816,5.18906,13000000.0
2007-12-17 11:49:00,5.18986,5.19023,5.18873,5.18984,10000000.0
2007-12-17 11:50:00,5.19015,5.19144,5.18956,5.18973,12000000.0
2007-12-17 11:51:00,5.1913,5.19161,5.19018,5.19018,14000000.0
2007-12-17 11:52:00,5.1907,5.19174,5.1901,5.19149,18000000.0
2007-12-17 11:53:00,5.19172,5.19194,5.19013,5.19082,16000000.0
2007-12-17 11:54:00,5.1925,5.1925,5.19079,5.19086,8000000.0
2007-12-17 11:55:00,5.1907,5.19213,5.1907,5.19208,8000000.0
2007-12-17 11:56:00,5.19232,5.19242,5.19092,5.19134,8000000.0
2007-12-17 11:57:00,5.19086,5.19277,5.19086,5.19212,11000000.0
2007-12-17 11:58:00,5.19355,5.19431,5.19256,5.19284,14000000.0
2007-12-17 11:59:00,5.19339,5.19473,5.19231,5.19473,11000000.0
2007-12-17 12:00:00,5.1938,5.19696,5.1938,5.19539,15000000.0
2007-12-17 12:01:00,5.19519,5.19519,5.19312,5.1937,13000000.0
2007-12-17 12:02:00,5.19641,5.19682,5.19475,5.19682,15000000.0
2007-12-17 12:03:00,5.19482,5.19718,5.19482,5.1958,11000000.0
2007-12-17 12:04:00,5.19548,5.19665,5.19548,5.19665,9000000.0
2007-12-17 12:05:00,5.1972,5.1972,5.19515,5.19593,9000000.0
2007-12-17 12:06:00,5.19463,5.19608,5.1945,5.1946,15000000.0
2007-12-17 12:07:00,5.19592,5.19653,5.19542,5.19653,11000000.0
2007-12-17 12:08:00,5.19486,5.19597,5.19473,5.1955,8000000.0
2007-12-17 12:09:00,5.19553,5.19773,5.19553,5.19773,18000000.0
2007-12-17 12:10:00,5.19773,5.19773,5.19618,5.19762,14000000.0
2007-12-17 12:11:00,5.19697,5.19892,5.19641,5.19877,9000000.0
2007-12-17 12:12:00,5.19841,5.19963,5.19796,5.19942,18000000.0
2007-12-17 12:13:00,5.19971,5.19971,5.19754,5.19809,12000000.0
2007-12-17 12:14:00,5.19874,5.19935,5.19782,5.19921,10000000.0
2007-12-17 12:15:00,5.19933,5.19933,5.19788,5.19788,8000000.0
2007-12-17 12:16:00,5.19923,5.19953,5.19824,5.19839,14000000.0
2007-12-17 12:17:00,5.19925,5.19997,5.19798,5.19874,13000000.0
2007-12-17 12:18:00,5.19807,5.19988,5.19781,5.19921,10000000.0
2007-12-17 12:19:00,5.19915,5.19985,5.19876,5.19927,11000000.0
2007-12-17 12:20:00,5.19838,5.19921,5.197,5.197,8000000.0
2007-12-17 12:21:00,5.19769,5.19867,5.19658,5.19689,20000000.0
2007-12-17 12:22:00,5.19763,5.19798,5.19666,5.19722,14000000.0
2007-12-17 12:23:00,5.19641,5.19801,5.19624,5.1974,11000000.0
2007-12-17 12:24:00,5.19783,5.19783,5.19591,5.19591,17000000.0
2007-12-17 12:25:00,5.1972,5.19832,5.19576,5.19821,12000000.0
2007-12-17 12:26:00,5.19759,5.19865,5.19703,5.19839,7000000.0
2007-12-17 12:27:00,5.19827,5.19919,5.19795,5.19796,7000000.0
2007-12-17 12:28:00,5.19906,5.19959,5.19769,5.19893,19000000.0
2007-12-17 12:29:00,5.19904,5.19917,5.1974,5.19832,12000000.0
2007-12-17 12:30:00,5.19875,5.199,5.19784,5.19831,10000000.0
2007-12-17 12:31:00,5.19928,5.19968,5.19819,5.19907,12000000.0
2007-12-17 12:32:00,5.19992,5.19992,5.19859,5.1999,12000000.0
2007-12-17 12:33:00,5.19933,5.20119,5.19874,5.19874,15000000.0
2007-12-17 12:34:00,5.20038,5.20038,5.19846,5.20005,12000000.0
2007-12-17 12:35:00,5.19957,5.19972,5.19777,5.19944,12000000.0
2007-12-17 12:36:00,5.19838,5.19951,5.19773,5.19849,15000000.0
2007-12-17 12:37:00,5.19929,5.1996,5.19851,5.19871,8000000.0
2007-12-17 12:38:00,5.19954,5.2004,5.19816,5.2004,15000000.0
2007-12-17 12:39:00,5.19977,5.19977,5.19823,5.19898,14000000.0
2007-12-17 12:40:00,5.19838,5.19913,5.19698,5.19775,18000000.0
2007-12-17 12:41:00,5.19621,5.19763,5.19601,5.19663,11000000.0
2007-12-17 12:42:00,5.19695,5.19742,5.19617,5.19731,17000000.0
2007-12-17 12:43:00,5.19728,5.19728,5.19593,5.19694,11000000.0
2007-12-17 12:44:00,5.19618,5.19674,5.19516,5.19516,13000000.0
2007-12-17 12:45:00,5.1964,5.19645,5.19486,5.19552,10000000.0
2007-12-17 12:46:00,5.19385,5.1955,5.1936,5.19514,20000000.0
2007-12-17 12:47:00,5.19516,5.19545,5.19379,5.1948,10000000.0
2007-12-17 12:48:00,5.19359,5.19364,5.19172,5.1923,10000000.0
2007-12-17 12:49:00,5.19219,5.19485,5.19219,5.19328,15000000.0
2007-12-17 12:50:00,5.19252,5.1933,5.19113,5.19272,14000000.0
2007-12-17 12:51:00,5.19155,5.19279,5.1913,5.19279,14000000.0
2007-12-17 12:52:00,5.19263,5.19364,5.1923,5.1924,9000000.0
2007-12-17 12:53:00,5.19308,5.19308,5.19199,5.19237,9000000.0
2007-12-17 12:54:00,5.19286,5.19382,5.192,5.19286,20000000.0
2007-12-17 12:55:00,5.19275,5.19427,5.19224,5.19358,12000000.0
2007-12-17 12:56:00,5.19457,5.19507,5.19355,5.19507,7000000.0
2007-12-17 12:57:00,5.19543,5.19543,5.19355,5.1945,13000000.0
2007-12-17 12:58:00,5.19469,5.19585,5.19439,5.19523,16000000.0
2007-12-17 12:59:00,5.19502,5.19564,5.19425,5.19564,14000000.0
2007-12-17 13:00:00,5.19321,5.19525,5.19321,5.19525,12000000.0
2007-12-17 13:01:00,5.195,5.19547,5.19382,5.19468,17000000.0
2007-12-17 13:02:00,5.19491,5.19534,5.19419,5.19526,10000000.0
2007-12-17 13:03:00,5.19519,5.19576,5.19421,5.19501,22000000.0
2007-12-17 13:04:00,5.19429,5.19536,5.19429,5.19471,20000000.0
2007-12-17 13:05:00,5.1953,5.19535,5.19365,5.19456,14000000.0
2007-12-17 13:06:00,5.19448,5.19536,5.19402,5.1951,17000000.0
2007-12-17 13:07:00,5.19408,5.19505,5.19319,5.19505,22000000.0
2007-12-17 13:08:00,5.19468,5.19468,5.19353,5.19397,12000000.0
2007-12-17 13:09:00,5.19393,5.19459,5.19343,5.19407,12000000.0
2007-12-17 13:10:00,5.1943,5.19493,5.19355,5.19455,20000000.0
2007-12-17 13:11:00,5.19469,5.19479,5.19331,5.19479,12000000.0
2007-12-17 13:12:00,5.19422,5.19422,5.19288,5.19309,16000000.0
2007-12-17 13:13:00,5.19285,5.19285,5.19102,5.19181,14000000.0
2007-12-17 13:14:00,5.19128,5.19194,5.19036,5.1916,17000000.0
2007-12-17 13:15:00,5.19047,5.19208,5.19047,5.19069,7000000.0
2007-12-17 13:16:00,5.19153,5.19153,5.19035,5.19035,9000000.0
2007-12-17 13:17:00,5.19063,5.19211,5.19026,5.19128,15000000.0
2007-12-17 13:18:00,5.19234,5.19257,5.19073,5.19257,17000000.0
2007-12-17 13:19:00,5.1912,5.19176,5.19002,5.19038,15000000.0
2007-12-17 13:20:00,5.19081,5.191,5.18977,5.19095,12000000.0
2007-12-17 13:21:00,5.191,5.1911,5.1896,5.19038,24000000.0
2007-12-17 13:22:00,5.1905,5.19159,5.18996,5.1909,12000000.0
2007-12-17 13:23:00,5.19103,5.19215,5.19004,5.19172,12000000.0
2007-12-17 13:24:00,5.19165,5.193,5.19123,5.19133,18000000.0
2007-12-17 13:25:00,5.19269,5.19311,5.19141,5.19225,12000000.0
2007-12-17 13:26:00,5.19224,5.19317,5.19159,5.19269,12000000.0
2007-12-17 13:27:00,5.1928,5.1929,5.19114,5.19114,9000000.0
2007-12-17 13:28:00,5.19178,5.19228,5.19118,5.19133,15000000.0
2007-12-17 13:29:00,5.19239,5.19239,5.19043,5.19205,14000000.0
2007-12-17 13:30:00,5.19141,5.19228,5.19062,5.19062,11000000.0
2007-12-17 13:31:00,5.19141,5.19176,5.19049,5.19049,11000000.0
2007-12-17 13:32:00,5.19129,5.19131,5.19055,5.19082,8000000.0
2007-12-17 13:33:00,5.19042,5.19134,5.19017,5.19122,14000000.0
2007-12-17 13:34:00,5.19068,5.19106,5.19014,5.19028,11000000.0
2007-12-17 13:35:00,5.19052,5.1917,5.19025,5.19125,16000000.0
2007-12-17 13:36:00,5.19078,5.19078,5.18878,5.18985,8000000.0
2007-12-17 13:37:00,5.1894,5.1894,5.18721,5.18856,17000000.0
2007-12-17 13:38:00,5.18851,5.18851,5.18526,5.18662,14000000.0
2007-12-17 13:39:00,5.18493,5.18722,5.1845,5.18485,10000000.0
2007-12-17 13:40:00,5.18618,5.18636,5.18451,5.18506,8000000.0
2007-12-17 13:41:00,5.18575,5.18783,5.18502,5.18568,11000000.0
2007-12-17 13:42:00,5.18755,5.18818,5.18668,5.18737,14000000.0
2007-12-17 13:43:00,5.18891,5.18891,5.18747,5.18756,11000000.0
2007-12-17 13:44:00,5.18873,5.18873,5.18773,5.18829,11000000.0
2007-12-17 13:45:00,5.18848,5.18932,5.18751,5.18872,14000000.0
2007-12-17 13:46:00,5.18912,5.18967,5.18858,5.18917,11000000.0
2007-12-17 13:47:00,5.18906,5.18906,5.1853,5.1853,13000000.0
2007-12-17 13:48:00,5.18648,5.18661,5.18511,5.18635,14000000.0
2007-12-17 13:49:00,5.18454,5.18625,5.18454,5.18593,12000000.0
2007-12-17 13:50:00,5.18448,5.18841,5.18448,5.18524,16000000.0
2007-12-17 13:51:00,5.1839,5.18547,5.18374,5.18458,14000000.0
2007-12-17 13:52:00,5.18436,5.18498,5.18372,5.18488,10000000.0
2007-12-17 13:53:00,5.18506,5.18594,5.1846,5.18545,10000000.0
2007-12-17 13:54:00,5.18419,5.18626,5.18419,5.18626,8000000.0
2007-12-17 13:55:00,5.1862,5.1862,5.18444,5.18505,13000000.0
2007-12-17 13:56:00,5.18512,5.18553,5.18413,5.18451,17000000.0
2007-12-17 13:57:00,5.18487,5.18524,5.1835,5.18432,13000000.0
2007-12-17 13:58:00,5.18408,5.18581,5.18408,5.18581,7000000.0
2007-12-17 13:59:00,5.18596,5.18596,5.18384,5.18434,9000000.0
2007-12-17 14:00:00,5.18455,5.18473,5.18348,5.18348,7000000.0
2007-12-17 14:01:00,5.18358,5.18382,5.18221,5.18241,11000000.0
2007-12-17 14:02:00,5.18342,5.18342,5.18053,5.18133,19000000.0
2007-12-17 14:03:00,5.18128,5.18128,5.17875,5.17897,13000000.0
2007-12-17 14:04:00,5.1773,5.18061,5.17577,5.1771,22000000.0
2007-12-17 14:05:00,5.17597,5.17869,5.17563,5.17843,17000000.0
2007-12-17 14:06:00,5.17944,5.17992,5.1786,5.1786,11000000.0
2007-12-17 14:07:00,5.17935,5.18062,5.17911,5.1797,9000000.0
2007-12-17 14:08:00,5.18038,5.18038,5.17815,5.1794,11000000.0
2007-12-17 14:09:00,5.1794,5.1794,5.17806,5.1786,12000000.0
2007-12-17 14:10:00,5.17822,5.17925,5.17756,5.17867,13000000.0
2007-12-17 14:11:00,5.17945,5.17965,5.17801,5.17877,14000000.0
2007-12-17 14:12:00,5.17916,5.17945,5.17799,5.17862,11000000.0
2007-12-17 14:13:00,5.17871,5.17956,5.17829,5.17848,11000000.0
2007-12-17 14:14:00,5.1784,5.1793,5.1784,5.17866,7000000.0
2007-12-17 14:15:00,5.17983,5.18116,5.1787,5.17981,14000000.0
2007-12-17 14:16:00,5.1811,5.18141,5.17945,5.18052,13000000.0
2007-12-17 14:17:00,5.18102,5.18102,5.17947,5.17984,22000000.0
2007-12-17 14:18:00,5.17935,5.18125,5.17935,5.18125,15000000.0
2007-12-17 14:19:00,5.1812,5.18154,5.17982,5.18036,12000000.0
2007-12-17 14:20:00,5.17929,5.18053,5.17909,5.17927,7000000.0
2007-12-17 14:21:00,5.17855,5.17891,5.17711,5.178,13000000.0
2007-12-17 14:22:00,5.17819,5.17924,5.17704,5.17924,8000000.0
2007-12-17 14:23:00,5.17856,5.18028,5.17856,5.18028,11000000.0
2007-12-17 14:24:00,5.17936,5.18127,5.17936,5.18032,13000000.0
2007-12-17 14:25:00,5.18009,5.18169,5.17995,5.18169,15000000.0
2007-12-17 14:26:00,5.18141,5.18161,5.18069,5.18156,8000000.0
2007-12-17 14:27:00,5.1816,5.18243,5.18081,5.18223,10000000.0
2007-12-17 14:28:00,5.18236,5.18257,5.18102,5.18257,11000000.0
2007-12-17 14:29:00,5.18275,5.18411,5.18192,5.18234,21000000.0
2007-12-17 14:30:00,5.18419,5.18472,5.18339,5.1834,11000000.0
2007-12-17 14:31:00,5.18397,5.18478,5.18319,5.18477,17000000.0
2007-12-17 14:32:00,5.18532,5.18532,5.18381,5.18516,15000000.0
2007-12-17 14:33:00,5.18586,5.18606,5.18447,5.1858,8000000.0
2007-12-17 14:34:00,5.18606,5.18651,5.18479,5.18479,9000000.0
2007-12-17 14:35:00,5.18493,5.18558,5.18473,5.18473,11000000.0
2007-12-17 14:36:00,5.18507,5.18602,5.18488,5.18602,15000000.0
2007-12-17 14:37:00,5.18613,5.18613,5.18486,5.18503,8000000.0
2007-12-17 14:38:00,5.18493,5.18548,5.1844,5.18548,10000000.0
2007-12-17 14:39:00,5.18451,5.18619,5.18451,5.18474,19000000.0
2007-12-17 14:40:00,5.18582,5.18659,5.18478,5.18602,15000000.0
2007-12-17 14:41:00,5.18618,5.18642,5.1848,5.18586,15000000.0
2007-12-17 14:42:00,5.18527,5.18569,5.18427,5.18517,17000000.0
2007-12-17 14:43:00,5.18451,5.18637,5.18451,5.18637,15000000.0
2007-12-17 14:44:00,5.1856,5.18632,5.1849,5.18583,15000000.0
2007-12-17 14:45:00,5.18603,5.18621,5.18505,5.18621,9000000.0
2007-12-17 14:46:00,5.18487,5.18551,5.18369,5.18381,11000000.0
2007-12-17 14:47:00,5.18237,5.18372,5.18136,5.18193,12000000.0
2007-12-17 14:48:00,5.18289,5.18376,5.18168,5.18243,12000000.0
2007-12-17 14:49:00,5.1813,5.18277,5.1813,5.18214,12000000.0
2007-12-17 14:50:00,5.18319,5.18355,5.18197,5.18355,15000000.0
2007-12-17 14:51:00,5.18265,5.18296,5.18057,5.18205,10000000.0
2007-12-17 14:52:00,5.18206,5.18206,5.18036,5.18094,13000000.0
2007-12-17 14:53:00,5.18146,5.18148,5.1799,5.1799,13000000.0
2007-12-17 14:54:00,5.18089,5.18226,5.18089,5.18215,9000000.0
2007-12-17 14:55:00,5.18245,5.1832,5.18197,5.18238,16000000.0
2007-12-17 14:56:00,5.18174,5.18256,5.17993,5.17993,15000000.0
2007-12-17 14:57:00,5.18033,5.18251,5.18033,5.18233,15000000.0
2007-12-17 14:58:00,5.18176,5.18239,5.18076,5.18181,11000000.0
2007-12-17 14:59:00,5.18107,5.18178,5.18037,5.18067,14000000.0
2007-12-17 15:00:00,5.18,5.18302,5.18,5.18189,18000000.0
2007-12-17 15:01:00,5.18104,5.1813,5.17896,5.17948,12000000.0
2007-12-17 15:02:00,5.17966,5.17968,5.1788,5.17891,7000000.0
2007-12-17 15:03:00,5.17853,5.1794,5.17746,5.17804,18000000.0
2007-12-17 15:04:00,5.17761,5.17935,5.17726,5.17726,21000000.0
2007-12-17 15:05:00,5.17761,5.17988,5.17761,5.17966,13000000.0
2007-12-17 15:06:00,5.17913,5.17923,5.17785,5.17888,14000000.0
2007-12-17 15:07:00,5.17788,5.1801,5.17771,5.17829,22000000.0
2007-12-17 15:08:00,5.17795,5.17872,5.17612,5.17612,10000000.0
2007-12-17 15:09:00,5.17784,5.17808,5.17719,5.1778,9000000.0
2007-12-17 15:10:00,5.17884,5.17936,5.17736,5.17936,14000000.0
2007-12-17 15:11:00,5.17862,5.17886,5.17772,5.17772,12000000.0
2007-12-17 15:12:00,5.17777,5.17844,5.17689,5.17844,13000000.0
2007-12-17 15:13:00,5.17765,5.17848,5.17695,5.17774,12000000.0
2007-12-17 15:14:00,5.17774,5.17915,5.17706,5.17915,10000000.0
2007-12-17 15:15:00,5.17957,5.17957,5.17729,5.17936,16000000.0
2007-12-17 15:16:00,5.1793,5.1793,5.17795,5.17849,15000000.0
2007-12-17 15:17:00,5.17839,5.18047,5.17839,5.18047,14000000.0
2007-12-17 15:18:00,5.17958,5.1802,5.17853,5.17984,12000000.0
2007-12-17 15:19:00,5.17971,5.18047,5.17889,5.18047,11000000.0
2007-12-17 15:20:00,5.17982,5.17982,5.17782,5.17973,14000000.0
2007-12-17 15:21:00,5.17898,5.1804,5.17823,5.17999,14000000.0
2007-12-17 15:22:00,5.17989,5.18,5.17826,5.17899,10000000.0
2007-12-17 15:23:00,5.1795,5.17962,5.17798,5.17798,11000000.0
2007-12-17 15:24:00,5.17973,5.18046,5.17893,5.18046,10000000.0
2007-12-17 15:25:00,5.1803,5.18083,5.17937,5.18029,16000000.0
2007-12-17 15:26:00,5.18089,5.18308,5.18079,5.18307,15000000.0
2007-12-17 15:27:00,5.18272,5.18348,5.18173,5.18178,10000000.0
2007-12-17 15:28:00,5.18065,5.18248,5.18065,5.18146,11000000.0
2007-12-17 15:29:00,5.18278,5.18324,5.18153,5.18308,19000000.0
2007-12-17 15:30:00,5.18255,5.18346,5.18106,5.18106,10000000.0
2007-12-17 15:31:00,5.1817,5.182,5.18093,5.18093,14000000.0
2007-12-17 15:32:00,5.18168,5.18264,5.18129,5.18264,12000000.0
2007-12-17 15:33:00,5.18134,5.18245,5.18102,5.18241,20000000.0
2007-12-17 15:34:00,5.18152,5.1821,5.17963,5.18002,12000000.0
2007-12-17 15:35:00,5.17973,5.18192,5.17973,5.18156,12000000.0
2007-12-17 15:36:00,5.17928,5.18105,5.17928,5.18085,10000000.0
2007-12-17 15:37:00,5.18126,5.18126,5.17882,5.18117,10000000.0
2007-12-17 15:38:00,5.17981,5.18056,5.17917,5.17959,13000000.0
2007-12-17 15:39:00,5.18051,5.18051,5.1789,5.1789,7000000.0
2007-12-17 15:40:00,5.17994,5.18059,5.1785,5.18059,10000000.0
2007-12-17 15:41:00,5.18041,5.18066,5.17928,5.17959,9000000.0
2007-12-17 15:42:00,5.17951,5.18048,5.17818,5.17871,13000000.0
2007-12-17 15:43:00,5.17927,5.18009,5.17914,5.18004,16000000.0
2007-12-17 15:44:00,5.17948,5.18041,5.17896,5.18029,14000000.0
2007-12-17 15:45:00,5.18046,5.18047,5.17839,5.17839,15000000.0
2007-12-17 15:46:00,5.17901,5.17963,5.1777,5.17902,13000000.0
2007-12-17 15:47:00,5.17786,5.1788,5.17734,5.17754,9000000.0
2007-12-17 15:48:00,5.17708,5.17822,5.1763,5.1763,21000000.0
2007-12-17 15:49:00,5.17793,5.17812,5.17674,5.17812,23000000.0
2007-12-17 15:50:00,5.17704,5.17856,5.1761,5.17856,12000000.0
2007-12-17 15:51:00,5.17781,5.17799,5.17641,5.17776,19000000.0
2007-12-17 15:52:00,5.17836,5.17892,5.17793,5.17865,15000000.0
2007-12-17 15:53:00,5.17757,5.17944,5.17757,5.17874,14000000.0
2007-12-17 15:54:00,5.17828,5.17919,5.17708,5.17858,15000000.0
2007-12-17 15:55:00,5.17938,5.1811,5.17921,5.1811,12000000.0
2007-12-17 15:56:00,5.18037,5.18104,5.17957,5.17995,18000000.0
2007-12-17 15:57:00,5.17984,5.18055,5.1794,5.18055,10000000.0
2007-12-17 15:58:00,5.17969,5.18017,5.1783,5.18017,22000000.0
2007-12-17 15:59:00,5.17929,5.17948,5.17851,5.17864,12000000.0
2007-12-17 16:00:00,5.17976,5.18277,5.17944,5.18101,12000000.0
2007-12-17 16:01:00,5.18338,5.18338,5.18192,5.18247,12000000.0
2007-12-17 16:02:00,5.18307,5.18307,5.18143,5.18215,13000000.0
2007-12-17 16:03:00,5.18171,5.18171,5.17869,5.17887,13000000.0
2007-12-17 16:04:00,5.17881,5.18108,5.17786,5.17798,11000000.0
2007-12-17 16:05:00,5.17816,5.17832,5.17541,5.17614,9000000.0
2007-12-17 16:06:00,5.17628,5.17719,5.17504,5.17607,14000000.0
2007-12-17 16:07:00,5.17747,5.17747,5.1757,5.17701,15000000.0
2007-12-17 16:08:00,5.17702,5.17714,5.17566,5.17566,15000000.0
2007-12-17 16:09:00,5.17703,5.17708,5.17566,5.17708,17000000.0
2007-12-17 16:10:00,5.17675,5.17712,5.17566,5.17577,14000000.0
2007-12-17 16:11:00,5.17601,5.17653,5.17546,5.17588,9000000.0
2007-12-17 16:12:00,5.17681,5.17729,5.17578,5.17728,15000000.0
2007-12-17 16:13:00,5.1767,5.17712,5.17557,5.17675,14000000.0
2007-12-17 16:14:00,5.17759,5.17759,5.17596,5.17596,12000000.0
2007-12-17 16:15:00,5.17697,5.17704,5.17546,5.17546,14000000.0
2007-12-17 16:16:00,5.17722,5.1773,5.176,5.17649,13000000.0
2007-12-17 16:17:00,5.17618,5.17779,5.17618,5.17779,18000000.0
2007-12-17 16:18:00,5.17658,5.17781,5.1765,5.17781,13000000.0
2007-12-17 16:19:00,5.17654,5.17774,5.17654,5.17774,8000000.0
2007-12-17 16:20:00,5.17735,5.17816,5.17655,5.17749,13000000.0
2007-12-17 16:21:00,5.17826,5.1789,5.17754,5.17863,12000000.0
2007-12-17 16:22:00,5.17956,5.17957,5.17753,5.17898,11000000.0
2007-12-17 16:23:00,5.17743,5.17986,5.17743,5.17975,14000000.0
2007-12-17 16:24:00,5.17781,5.17905,5.17745,5.17788,15000000.0
2007-12-17 16:25:00,5.17921,5.17927,5.17803,5.17915,11000000.0
2007-12-17 16:26:00,5.17809,5.17914,5.17808,5.17823,8000000.0
2007-12-17 16:27:00,5.18044,5.18061,5.1785,5.17854,10000000.0
2007-12-17 16:28:00,5.17855,5.18199,5.17855,5.18045,15000000.0
2007-12-17 16:29:00,5.18203,5.18203,5.18094,5.18094,7000000.0
2007-12-17 16:30:00,5.18065,5.18136,5.1799,5.18128,16000000.0
2007-12-17 16:31:00,5.1817,5.18318,5.18089,5.18193,14000000.0
2007-12-17 16:32:00,5.18186,5.18316,5.18151,5.18301,7000000.0
2007-12-17 16:33:00,5.18196,5.1827,5.18163,5.18216,8000000.0
2007-12-17 16:34:00,5.18243,5.18286,5.18085,5.18139,8000000.0
2007-12-17 16:35:00,5.18151,5.18162,5.17985,5.18101,9000000.0
2007-12-17 16:36:00,5.18092,5.18234,5.17998,5.18234,13000000.0
2007-12-17 16:37:00,5.18213,5.18247,5.18083,5.18107,18000000.0
2007-12-17 16:38:00,5.1819,5.18275,5.18131,5.18271,18000000.0
2007-12-17 16:39:00,5.18218,5.18533,5.18174,5.18462,20000000.0
2007-12-17 16:40:00,5.18367,5.18532,5.18367,5.18371,13000000.0
2007-12-17 16:41:00,5.1841,5.1857,5.18405,5.18539,20000000.0
2007-12-17 16:42:00,5.18495,5.18681,5.18451,5.18588,18000000.0
2007-12-17 16:43:00,5.18598,5.18721,5.18535,5.1863,15000000.0
2007-12-17 16:44:00,5.18573,5.18726,5.18533,5.1868,20000000.0
2007-12-17 16:45:00,5.18591,5.1871,5.1855,5.18611,13000000.0
2007-12-17 16:46:00,5.18644,5.18644,5.18482,5.18612,15000000.0
2007-12-17 16:47:00,5.18623,5.18651,5.18526,5.18651,8000000.0
2007-12-17 16:48:00,5.18568,5.18597,5.18419,5.18433,11000000.0
2007-12-17 16:49:00,5.18642,5.18642,5.18492,5.18492,12000000.0
2007-12-17 16:50:00,5.1858,5.18607,5.18423,5.18553,15000000.0
2007-12-17 16:51:00,5.18424,5.18626,5.18413,5.18604,18000000.0
2007-12-17 16:52:00,5.18486,5.18581,5.18453,5.18572,14000000.0
2007-12-17 16:53:00,5.18577,5.18577,5.18425,5.18529,8000000.0
2007-12-17 16:54:00,5.18397,5.1861,5.18392,5.18492,11000000.0
2007-12-17 16:55:00,5.18602,5.18646,5.18465,5.18626,12000000.0
2007-12-17 16:56:00,5.18652,5.18652,5.18519,5.18613,10000000.0
2007-12-17 16:57:00,5.18591,5.18607,5.18461,5.18535,8000000.0
2007-12-17 16:58:00,5.18512,5.18621,5.18443,5.18466,9000000.0
2007-12-17 16:59:00,5.18601,5.18801,5.185,5.18665,13000000.0
2007-12-17 17:00:00,5.18867,5.18867,5.18661,5.1881,11000000.0
2007-12-17 17:01:00,5.1876,5.1876,5.18566,5.18638,12000000.0
2007-12-17 17:02:00,5.18828,5.18836,5.18686,5.18689,10000000.0
2007-12-17 17:03:00,5.18737,5.18749,5.1858,5.18714,16000000.0
2007-12-17 17:04:00,5.18605,5.18662,5.18555,5.18578,13000000.0
2007-12-17 17:05:00,5.18586,5.18604,5.18428,5.18511,16000000.0
2007-12-17 17:06:00,5.18381,5.18598,5.18381,5.18595,12000000.0
2007-12-17 17:07:00,5.18692,5.18707,5.18456,5.18507,8000000.0
2007-12-17 17:08:00,5.18663,5.18711,5.18513,5.18552,21000000.0
2007-12-17 17:09:00,5.18686,5.18716,5.18478,5.18573,16000000.0
2007-12-17 17:10:00,5.18537,5.18613,5.18477,5.1859,11000000.0
2007-12-17 17:11:00,5.18577,5.18579,5.18507,5.18572,11000000.0
2007-12-17 17:12:00,5.18582,5.18633,5.18441,5.18485,9000000.0
2007-12-17 17:13:00,5.18527,5.18587,5.18381,5.185,9000000.0
2007-12-17 17:14:00,5.18302,5.18378,5.18176,5.18351,17000000.0
2007-12-17 17:15:00,5.18254,5.18352,5.1809,5.1809,11000000.0
2007-12-17 17:16:00,5.18108,5.18233,5.18041,5.18129,15000000.0
2007-12-17 17:17:00,5.18041,5.18189,5.17983,5.18105,13000000.0
2007-12-17 17:18:00,5.18147,5.18209,5.18032,5.18132,15000000.0
2007-12-17 17:19:00,5.18116,5.18205,5.18075,5.18191,17000000.0
2007-12-17 17:20:00,5.18155,5.18194,5.18013,5.18112,12000000.0
2007-12-17 17:21:00,5.18127,5.18151,5.18049,5.18049,7000000.0
2007-12-17 17:22:00,5.18087,5.18117,5.1799,5.18027,14000000.0
2007-12-17 17:23:00,5.18095,5.181,5.17984,5.18088,13000000.0
2007-12-17 17:24:00,5.18122,5.18134,5.17993,5.18108,9000000.0
2007-12-17 17:25:00,5.18072,5.18222,5.18072,5.18147,11000000.0
2007-12-17 17:26:00,5.18182,5.18225,5.1809,5.1812,16000000.0
2007-12-17 17:27:00,5.18335,5.18364,5.18208,5.18364,9000000.0
2007-12-17 17:28:00,5.18278,5.18396,5.1823,5.18288,15000000.0
2007-12-17 17:29:00,5.18336,5.18337,5.18236,5.18285,11000000.0
2007-12-17 17:30:00,5.18335,5.18347,5.18187,5.18347,19000000.0
2007-12-17 17:31:00,5.18283,5.18357,5.18204,5.18204,11000000.0
2007-12-17 17:32:00,5.18335,5.18377,5.18248,5.1836,9000000.0
2007-12-17 17:33:00,5.18312,5.18377,5.18217,5.18217,10000000.0
2007-12-17 17:34:00,5.18338,5.18452,5.18244,5.18394,14000000.0
2007-12-17 17:35:00,5.18427,5.18427,5.18222,5.18286,13000000.0
2007-12-17 17:36:00,5.18339,5.18422,5.18262,5.18422,11000000.0
2007-12-17 17:37:00,5.18306,5.18386,5.1818,5.1818,15000000.0
2007-12-17 17:38:00,5.18215,5.18361,5.1818,5.18251,17000000.0
2007-12-17 17:39:00,5.18309,5.18309,5.18197,5.18235,8000000.0
2007-12-17 17:40:00,5.1818,5.18235,5.17755,5.18235,12000000.0
2007-12-17 17:41:00,5.18284,5.18424,5.18159,5.18159,21000000.0
2007-12-17 17:42:00,5.18301,5.18301,5.18158,5.18178,13000000.0
2007-12-17 17:43:00,5.18188,5.18289,5.18183,5.18287,11000000.0
2007-12-17 17:44:00,5.18206,5.18351,5.18171,5.1821,19000000.0
2007-12-17 17:45:00,5.18326,5.18444,5.18317,5.18349,10000000.0
2007-12-17 17:46:00,5.18514,5.18551,5.18355,5.18508,13000000.0
2007-12-17 17:47:00,5.18423,5.18423,5.18269,5.18269,9000000.0
2007-12-17 17:48:00,5.18403,5.18446,5.18292,5.18324,14000000.0
2007-12-17 17:49:00,5.18426,5.18465,5.18318,5.18459,14000000.0
2007-12-17 17:50:00,5.18345,5.18453,5.18326,5.18429,17000000.0
2007-12-17 17:51:00,5.18361,5.1849,5.18347,5.18488,13000000.0
2007-12-17 17:52:00,5.18376,5.18512,5.18309,5.18411,24000000.0
2007-12-17 17:53:00,5.18482,5.18505,5.18333,5.18505,16000000.0
2007-12-17 17:54:00,5.18375,5.18518,5.18358,5.18489,16000000.0
2007-12-17 17:55:00,5.18465,5.18566,5.18383,5.18486,13000000.0
2007-12-17 17:56:00,5.18509,5.18516,5.18361,5.1845,15000000.0
2007-12-17 17:57:00,5.18461,5.18537,5.18402,5.18537,10000000.0
2007-12-17 17:58:00,5.18592,5.18592,5.18389,5.18505,15000000.0
2007-12-17 17:59:00,5.18479,5.185,5.18308,5.18462,13000000.0
2007-12-17 18:00:00,5.18411,5.18484,5.18319,5.18484,7000000.0
2007-12-17 18:01:00,5.18507,5.18507,5.18343,5.18474,18000000.0
2007-12-17 18:02:00,5.18417,5.1849,5.18379,5.1849,17000000.0
2007-12-17 18:03:00,5.18409,5.18558,5.18409,5.18558,16000000.0
2007-12-17 18:04:00,5.18534,5.18544,5.18435,5.18499,14000000.0
2007-12-17 18:05:00,5.18468,5.18549,5.18391,5.18548,13000000.0
2007-12-17 18:06:00,5.18527,5.18566,5.18363,5.18482,18000000.0
2007-12-17 18:07:00,5.18471,5.18495,5.18343,5.18418,12000000.0
2007-12-17 18:08:00,5.18376,5.18495,5.18376,5.1841,18000000.0
2007-12-17 18:09:00,5.18389,5.18466,5.18305,5.18355,12000000.0
2007-12-17 18:10:00,5.18427,5.18475,5.18364,5.18471,13000000.0
2007-12-17 18:11:00,5.18514,5.18514,5.18341,5.18484,10000000.0
2007-12-17 18:12:00,5.18413,5.18449,5.18373,5.184,11000000.0
2007-12-17 18:13:00,5.18464,5.18524,5.18356,5.18487,14000000.0
2007-12-17 18:14:00,5.18542,5.18542,5.18353,5.18407,10000000.0
2007-12-17 18:15:00,5.18461,5.18461,5.18352,5.18384,10000000.0
2007-12-17 18:16:00,5.18397,5.18496,5.18395,5.18421,9000000.0
2007-12-17 18:17:00,5.18538,5.18557,5.18357,5.18357,18000000.0
2007-12-17 18:18:00,5.18368,5.18523,5.18363,5.18488,14000000.0
2007-12-17 18:19:00,5.18504,5.18504,5.18371,5.1846,10000000.0
2007-12-17 18:20:00,5.18505,5.18533,5.18357,5.18357,15000000.0
2007-12-17 18:21:00,5.18437,5.18526,5.18366,5.18436,18000000.0
2007-12-17 18:22:00,5.18477,5.18554,5.18346,5.18508,14000000.0
2007-12-17 18:23:00,5.18547,5.18547,5.18425,5.18484,7000000.0
2007-12-17 18:24:00,5.18558,5.18558,5.18364,5.18466,9000000.0
2007-12-17 18:25:00,5.18502,5.18511,5.18381,5.18411,13000000.0
2007-12-17 18:26:00,5.18511,5.18606,5.18404,5.18589,16000000.0
2007-12-17 18:27:00,5.18553,5.18666,5.18528,5.18581,14000000.0
2007-12-17 18:28:00,5.18658,5.18754,5.18596,5.18662,13000000.0
2007-12-17 18:29:00,5.18667,5.18746,5.18616,5.18738,11000000.0
2007-12-17 18:30:00,5.18681,5.18726,5.18561,5.1871,16000000.0
2007-12-17 18:31:00,5.18745,5.18802,5.18561,5.18655,12000000.0
2007-12-17 18:32:00,5.18699,5.18841,5.18683,5.18841,11000000.0
2007-12-17 18:33:00,5.18815,5.18842,5.18695,5.18806,13000000.0
2007-12-17 18:34:00,5.18788,5.18887,5.18757,5.18799,13000000.0
2007-12-17 18:35:00,5.18756,5.18928,5.18751,5.18877,18000000.0
2007-12-17 18:36:00,5.18827,5.18901,5.18776,5.18809,18000000.0
2007-12-17 18:37:00,5.18734,5.18889,5.18734,5.18869,18000000.0
2007-12-17 18:38:00,5.18827,5.18827,5.18642,5.18755,11000000.0
2007-12-17 18:39:00,5.18591,5.18675,5.1857,5.18623,11000000.0
2007-12-17 18:40:00,5.18745,5.18837,5.18606,5.18699,14000000.0
2007-12-17 18:41:00,5.18675,5.18713,5.18599,5.18691,16000000.0
2007-12-17 18:42:00,5.18602,5.18726,5.18602,5.18648,14000000.0
2007-12-17 18:43:00,5.18604,5.18702,5.18565,5.18593,10000000.0
2007-12-17 18:44:00,5.18534,5.18688,5.18534,5.18688,13000000.0
2007-12-17 18:45:00,5.18586,5.18742,5.18586,5.18742,13000000.0
2007-12-17 18:46:00,5.18746,5.18746,5.1861,5.18641,12000000.0
2007-12-17 18:47:00,5.1863,5.18748,5.18578,5.18685,14000000.0
2007-12-17 18:48:00,5.18709,5.18709,5.18609,5.187,15000000.0
2007-12-17 18:49:00,5.18597,5.18646,5.18432,5.18432,12000000.0
2007-12-17 18:50:00,5.18499,5.18525,5.18386,5.1839,9000000.0
2007-12-17 18:51:00,5.18492,5.18563,5.18462,5.18528,17000000.0
2007-12-17 18:52:00,5.18409,5.18556,5.18409,5.18537,9000000.0
2007-12-17 18:53:00,5.18642,5.18718,5.18532,5.18665,14000000.0
2007-12-17 18:54:00,5.18667,5.18766,5.1861,5.18637,14000000.0
2007-12-17 18:55:00,5.18717,5.18771,5.1866,5.18771,10000000.0
2007-12-17 18:56:00,5.18806,5.18828,5.1871,5.18779,16000000.0
2007-12-17 18:57:00,5.1869,5.18768,5.18624,5.1863,17000000.0
2007-12-17 18:58:00,5.18779,5.18801,5.18654,5.1867,14000000.0
2007-12-17 18:59:00,5.18663,5.18824,5.18663,5.1878,14000000.0
2007-12-17 19:00:00,5.18736,5.18795,5.18679,5.18706,15000000.0
2007-12-17 19:01:00,5.18706,5.18804,5.18609,5.18804,15000000.0
2007-12-17 19:02:00,5.18777,5.18824,5.18681,5.18815,14000000.0
2007-12-17 19:03:00,5.1877,5.18896,5.18698,5.18793,14000000.0
2007-12-17 19:04:00,5.18964,5.19068,5.18826,5.19068,12000000.0
2007-12-17 19:05:00,5.19117,5.19117,5.18917,5.19068,15000000.0
2007-12-17 19:06:00,5.19092,5.19092,5.18875,5.19009,16000000.0
2007-12-17 19:07:00,5.19006,5.19041,5.18847,5.18947,20000000.0
2007-12-17 19:08:00,5.19087,5.19101,5.19008,5.19022,8000000.0
2007-12-17 19:09:00,5.19118,5.19261,5.19039,5.19039,17000000.0
2007-12-17 19:10:00,5.19082,5.19088,5.18924,5.18941,9000000.0
2007-12-17 19:11:00,5.19039,5.19039,5.18896,5.18928,16000000.0
2007-12-17 19:12:00,5.19074,5.19124,5.18965,5.1901,13000000.0
2007-12-17 19:13:00,5.1904,5.19107,5.18977,5.19107,10000000.0
2007-12-17 19:14:00,5.18976,5.19139,5.18947,5.1897,20000000.0
2007-12-17 19:15:00,5.19093,5.19093,5.18901,5.18905,12000000.0
2007-12-17 19:16:00,5.18951,5.1901,5.18906,5.18906,8000000.0
2007-12-17 19:17:00,5.18947,5.19002,5.1881,5.18948,18000000.0
2007-12-17 19:18:00,5.18846,5.18966,5.18823,5.18958,11000000.0
2007-12-17 19:19:00,5.18941,5.19028,5.18898,5.19028,12000000.0
2007-12-17 19:20:00,5.18976,5.19091,5.1892,5.18962,14000000.0
2007-12-17 19:21:00,5.18965,5.19091,5.18922,5.19056,13000000.0
2007-12-17 19:22:00,5.19049,5.19112,5.18913,5.19112,12000000.0
2007-12-17 19:23:00,5.18979,5.19116,5.18979,5.19031,14000000.0
2007-12-17 19:24:00,5.19097,5.19097,5.18948,5.18951,19000000.0
2007-12-17 19:25:00,5.19008,5.19055,5.18901,5.19009,8000000.0
2007-12-17 19:26:00,5.18942,5.18991,5.18891,5.18969,7000000.0
2007-12-17 19:27:00,5.1885,5.18933,5.18817,5.18817,20000000.0
2007-12-17 19:28:00,5.18845,5.18964,5.18834,5.18964,17000000.0
2007-12-17 19:29:00,5.18911,5.19008,5.18838,5.18838,10000000.0
2007-12-17 19:30:00,5.18888,5.18888,5.1872,5.18802,15000000.0
2007-12-17 19:31:00,5.18762,5.18833,5.18663,5.18833,11000000.0
2007-12-17 19:32:00,5.18651,5.18784,5.18641,5.18772,9000000.0
2007-12-17 19:33:00,5.18796,5.18831,5.18655,5.18723,14000000.0
2007-12-17 19:34:00,5.18698,5.18821,5.18636,5.18821,17000000.0
2007-12-17 19:35:00,5.18783,5.1882,5.18684,5.1882,8000000.0
2007-12-17 19:36:00,5.18737,5.18788,5.18548,5.18599,15000000.0
2007-12-17 19:37:00,5.18516,5.1858,5.18432,5.18432,8000000.0
2007-12-17 19:38:00,5.18598,5.18625,5.18471,5.18568,15000000.0
2007-12-17 19:39:00,5.18663,5.18663,5.18547,5.1866,17000000.0
2007-12-17 19:40:00,5.18549,5.18748,5.18549,5.18569,16000000.0
2007-12-17 19:41:00,5.1878,5.1878,5.18618,5.18749,11000000.0
2007-12-17 19:42:00,5.18704,5.18782,5.18644,5.18652,15000000.0
2007-12-17 19:43:00,5.18748,5.1882,5.187,5.18751,14000000.0
2007-12-17 19:44:00,5.1874,5.18768,5.18651,5.18764,14000000.0
2007-12-17 19:45:00,5.18758,5.18813,5.18678,5.18733,15000000.0
2007-12-17 19:46:00,5.18659,5.18765,5.18638,5.18765,15000000.0
2007-12-17 19:47:00,5.18727,5.18727,5.18536,5.18536,16000000.0
2007-12-17 19:48:00,5.18627,5.18648,5.1849,5.18613,16000000.0
2007-12-17 19:49:00,5.18618,5.18654,5.1856,5.1865,8000000.0
2007-12-17 19:50:00,5.18691,5.18691,5.18515,5.18551,9000000.0
2007-12-17 19:51:00,5.18606,5.18612,5.1841,5.18477,19000000.0
2007-12-17 19:52:00,5.18379,5.18588,5.18379,5.18523,11000000.0
2007-12-17 19:53:00,5.18547,5.18547,5.18398,5.18444,14000000.0
2007-12-17 19:54:00,5.18487,5.18487,5.18178,5.18255,18000000.0
2007-12-17 19:55:00,5.18274,5.18311,5.18171,5.18307,13000000.0
2007-12-17 19:56:00,5.18369,5.18401,5.18182,5.18185,10000000.0
2007-12-17 19:57:00,5.18151,5.18355,5.18151,5.18292,16000000.0
2007-12-17 19:58:00,5.18359,5.18359,5.18132,5.18152,15000000.0
2007-12-17 19:59:00,5.18201,5.18262,5.1818,5.18211,14000000.0
2007-12-17 20:00:00,5.18178,5.18275,5.18155,5.18275,11000000.0
2007-12-17 20:01:00,5.18205,5.18269,5.18105,5.18105,24000000.0
2007-12-17 20:02:00,5.18175,5.18309,5.18175,5.18309,11000000.0
2007-12-17 20:03:00,5.18251,5.18251,5.18124,5.18165,11000000.0
2007-12-17 20:04:00,5.1812,5.18226,5.18096,5.18225,10000000.0
2007-12-17 20:05:00,5.1817,5.1817,5.17998,5.18082,17000000.0
2007-12-17 20:06:00,5.1811,5.18222,5.18093,5.18219,10000000.0
2007-12-17 20:07:00,5.18256,5.1831,5.18202,5.1825,14000000.0
2007-12-17 20:08:00,5.18252,5.1835,5.18193,5.18263,13000000.0
2007-12-17 20:09:00,5.18302,5.18359,5.18252,5.18342,11000000.0
2007-12-17 20:10:00,5.18297,5.18388,5.18251,5.18388,11000000.0
2007-12-17 20:11:00,5.18405,5.18405,5.18253,5.18358,9000000.0
2007-12-17 20:12:00,5.18273,5.18376,5.18258,5.1831,16000000.0
2007-12-17 20:13:00,5.18411,5.18411,5.18265,5.18333,11000000.0
2007-12-17 20:14:00,5.18371,5.18371,5.18216,5.18364,19000000.0
2007-12-17 20:15:00,5.18307,5.18413,5.1823,5.1823,13000000.0
2007-12-17 20:16:00,5.18224,5.18427,5.18224,5.183,15000000.0
2007-12-17 20:17:00,5.18281,5.18349,5.18274,5.1831,8000000.0
2007-12-17 20:18:00,5.18335,5.18412,5.18313,5.18412,14000000.0
2007-12-17 20:19:00,5.1837,5.18402,5.18249,5.18402,14000000.0
2007-12-17 20:20:00,5.18211,5.18363,5.18211,5.18274,12000000.0
2007-12-17 20:21:00,5.18275,5.18305,5.18164,5.18221,9000000.0
2007-12-17 20:22:00,5.18213,5.18213,5.18082,5.18204,17000000.0
2007-12-17 20:23:00,5.18185,5.18272,5.18116,5.18238,11000000.0
2007-12-17 20:24:00,5.18122,5.18273,5.18122,5.18221,16000000.0
2007-12-17 20:25:00,5.18209,5.18235,5.18138,5.18207,11000000.0
2007-12-17 20:26:00,5.1804,5.18159,5.18038,5.18097,8000000.0
2007-12-17 20:27:00,5.18206,5.18213,5.18042,5.18147,13000000.0
2007-12-17 20:28:00,5.18246,5.18284,5.18142,5.18162,15000000.0
2007-12-17 20:29:00,5.18191,5.18296,5.18146,5.18164,16000000.0
2007-12-17 20:30:00,5.18152,5.18235,5.18139,5.18223,8000000.0
2007-12-17 20:31:00,5.18296,5.18296,5.18167,5.18279,18000000.0
2007-12-17 20:32:00,5.18307,5.18319,5.18197,5.18208,7000000.0
2007-12-17 20:33:00,5.18216,5.18326,5.18197,5.18252,13000000.0
2007-12-17 20:34:00,5.18167,5.18205,5.18076,5.18136,13000000.0
2007-12-17 20:35:00,5.18213,5.18213,5.18127,5.18127,9000000.0
2007-12-17 20:36:00,5.18206,5.1829,5.18148,5.18272,17000000.0
2007-12-17 20:37:00,5.18206,5.18321,5.18178,5.18236,14000000.0
2007-12-17 20:38:00,5.18272,5.18344,5.18221,5.18268,16000000.0
2007-12-17 20:39:00,5.18291,5.18375,5.18177,5.18319,14000000.0
2007-12-17 20:40:00,5.18411,5.18422,5.18253,5.18369,17000000.0
2007-12-17 20:41:00,5.18382,5.18389,5.18241,5.18303,16000000.0
2007-12-17 20:42:00,5.18262,5.18454,5.18262,5.18319,22000000.0
2007-12-17 20:43:00,5.18419,5.18487,5.18321,5.18335,18000000.0
2007-12-17 20:44:00,5.18412,5.18428,5.18279,5.18312,16000000.0
2007-12-17 20:45:00,5.18312,5.18397,5.1829,5.1838,8000000.0
2007-12-17 20:46:00,5.18333,5.18388,5.18232,5.18388,19000000.0
2007-12-17 20:47:00,5.18383,5.18404,5.18223,5.18394,12000000.0
2007-12-17 20:48:00,5.1822,5.1833,5.1822,5.18289,9000000.0
2007-12-17 20:49:00,5.18305,5.1837,5.18205,5.18271,19000000.0
2007-12-17 20:50:00,5.18394,5.18394,5.18256,5.18309,15000000.0
2007-12-17 20:51:00,5.1826,5.18364,5.1826,5.18333,9000000.0
2007-12-17 20:52:00,5.18404,5.18479,5.18333,5.18442,11000000.0
2007-12-17 20:53:00,5.18359,5.18409,5.18278,5.18344,15000000.0
2007-12-17 20:54:00,5.18387,5.18387,5.18162,5.18333,12000000.0
2007-12-17 20:55:00,5.18205,5.18302,5.18179,5.18238,18000000.0
2007-12-17 20:56:00,5.18151,5.183,5.18126,5.1818,12000000.0
2007-12-17 20:57:00,5.18212,5.18328,5.18129,5.18276,13000000.0
2007-12-17 20:58:00,5.18276,5.18287,5.18137,5.18287,11000000.0
2007-12-17 20:59:00,5.18297,5.18303,5.18079,5.1812,11000000.0
2007-12-17 21:00:00,5.18195,5.18223,5.18085,5.18139,17000000.0
2007-12-17 21:01:00,5.18209,5.18266,5.18122,5.18225,10000000.0
2007-12-17 21:02:00,5.18222,5.18222,5.18097,5.18099,8000000.0
2007-12-17 21:03:00,5.18163,5.18196,5.18079,5.18168,19000000.0
2007-12-17 21:04:00,5.18208,5.18208,5.18026,5.18026,18000000.0
2007-12-17 21:05:00,5.18143,5.18219,5.18143,5.18211,14000000.0
2007-12-17 21:06:00,5.18204,5.18246,5.18114,5.18153,12000000.0
2007-12-17 21:07:00,5.18187,5.18196,5.18099,5.18137,10000000.0
2007-12-17 21:08:00,5.18094,5.18199,5.18094,5.18178,14000000.0
2007-12-17 21:09:00,5.18091,5.18194,5.17974,5.18104,16000000.0
2007-12-17 21:10:00,5.1808,5.18089,5.17838,5.17877,15000000.0
2007-12-17 21:11:00,5.17873,5.17934,5.17782,5.17901,13000000.0
2007-12-17 21:12:00,5.17911,5.18019,5.17879,5.17902,10000000.0
2007-12-17 21:13:00,5.17909,5.18015,5.17889,5.179,14000000.0
2007-12-17 21:14:00,5.17929,5.18037,5.17908,5.18018,10000000.0
2007-12-17 21:15:00,5.17923,5.18067,5.17923,5.18054,15000000.0
2007-12-17 21:16:00,5.17973,5.18021,5.17915,5.17967,11000000.0
2007-12-17 21:17:00,5.17886,5.18036,5.17768,5.1784,13000000.0
2007-12-17 21:18:00,5.17838,5.17903,5.17794,5.17838,17000000.0
2007-12-17 21:19:00,5.17895,5.17895,5.17729,5.17729,12000000.0
2007-12-17 21:20:00,5.17854,5.17864,5.17709,5.17842,14000000.0
2007-12-17 21:21:00,5.17739,5.17802,5.17689,5.17765,11000000.0
2007-12-17 21:22:00,5.17869,5.17884,5.17748,5.17853,9000000.0
2007-12-17 21:23:00,5.17675,5.17872,5.17675,5.17852,7000000.0
2007-12-17 21:24:00,5.17772,5.17772,5.17673,5.17681,11000000.0
2007-12-17 21:25:00,5.17733,5.17733,5.17615,5.17615,7000000.0
2007-12-17 21:26:00,5.17748,5.17788,5.17614,5.17752,13000000.0
2007-12-17 21:27:00,5.1761,5.17746,5.1761,5.17664,11000000.0
2007-12-17 21:28:00,5.17634,5.17767,5.1761,5.17653,15000000.0
2007-12-17 21:29:00,5.17608,5.17691,5.17506,5.17544,12000000.0
2007-12-17 21:30:00,5.17553,5.17735,5.17553,5.17587,10000000.0
2007-12-17 21:31:00,5.1753,5.17649,5.17518,5.17555,10000000.0
2007-12-17 21:32:00,5.17434,5.17633,5.17433,5.17547,12000000.0
2007-12-17 21:33:00,5.17512,5.17579,5.17474,5.17521,19000000.0
2007-12-17 21:34:00,5.17471,5.17618,5.17455,5.17564,8000000.0
2007-12-17 21:35:00,5.17535,5.17619,5.17446,5.17464,20000000.0
2007-12-17 21:36:00,5.1752,5.17593,5.17456,5.17578,19000000.0
2007-12-17 21:37:00,5.17594,5.17622,5.17449,5.17592,19000000.0
2007-12-17 21:38:00,5.17633,5.17633,5.17504,5.17509,13000000.0
2007-12-17 21:39:00,5.17659,5.17659,5.17541,5.17541,17000000.0
2007-12-17 21:40:00,5.17651,5.17697,5.17578,5.17612,7000000.0
2007-12-17 21:41:00,5.1753,5.17633,5.1753,5.17608,11000000.0
2007-12-17 21:42:00,5.17552,5.17688,5.17547,5.17615,18000000.0
2007-12-17 21:43:00,5.17695,5.17695,5.17529,5.17547,13000000.0
2007-12-17 21:44:00,5.17591,5.17627,5.17523,5.17523,16000000.0
2007-12-17 21:45:00,5.17615,5.17631,5.17532,5.17532,11000000.0
2007-12-17 21:46:00,5.17659,5.17734,5.17559,5.17614,13000000.0
2007-12-17 21:47:00,5.17579,5.17754,5.17579,5.17721,13000000.0
2007-12-17 21:48:00,5.17781,5.17781,5.17609,5.17609,17000000.0
2007-12-17 21:49:00,5.17763,5.17785,5.17686,5.17768,8000000.0
2007-12-17 21:50:00,5.17756,5.17805,5.17707,5.17805,11000000.0
2007-12-17 21:51:00,5.17779,5.17828,5.17665,5.17759,13000000.0
2007-12-17 21:52:00,5.17747,5.17835,5.17684,5.17684,13000000.0
2007-12-17 21:53:00,5.17749,5.1788,5.17696,5.17696,14000000.0
2007-12-17 21:54:00,5.17881,5.17883,5.17762,5.17791,11000000.0
2007-12-17 21:55:00,5.17704,5.17876,5.17704,5.17847,17000000.0
2007-12-17 21:56:00,5.17766,5.17855,5.17718,5.17777,12000000.0
2007-12-17 21:57:00,5.17705,5.17862,5.17705,5.17812,16000000.0
2007-12-17 21:58:00,5.1778,5.17848,5.17762,5.17777,9000000.0
2007-12-17 21:59:00,5.17836,5.1788,5.17732,5.1783,18000000.0
2007-12-17 22:00:00,5.17722,5.17786,5.17667,5.1775,13000000.0
2007-12-17 22:01:00,5.17718,5.1776,5.17689,5.17734,11000000.0
2007-12-17 22:02:00,5.17804,5.1784,5.17672,5.17721,17000000.0
2007-12-17 22:03:00,5.17845,5.17856,5.17693,5.17693,23000000.0
2007-12-17 22:04:00,5.17734,5.17811,5.17687,5.17806,15000000.0
2007-12-17 22:05:00,5.17684,5.17809,5.17684,5.17782,14000000.0
2007-12-17 22:06:00,5.17797,5.17797,5.17615,5.17725,15000000.0
2007-12-17 22:07:00,5.17645,5.17665,5.17645,5.17658,9000000.0
2007-12-17 22:08:00,5.1783,5.1783,5.17661,5.1779,18000000.0
2007-12-17 22:09:00,5.1781,5.17819,5.17714,5.17757,11000000.0
2007-12-17 22:10:00,5.1773,5.178,5.17678,5.178,7000000.0
2007-12-17 22:11:00,5.17698,5.17769,5.1769,5.17769,8000000.0
2007-12-17 22:12:00,5.17643,5.17793,5.17643,5.17793,16000000.0
2007-12-17 22:13:00,5.17732,5.17814,5.17635,5.177,24000000.0
2007-12-17 22:14:00,5.17686,5.17769,5.17625,5.17625,9000000.0
2007-12-17 22:15:00,5.1775,5.17776,5.17675,5.17745,10000000.0
2007-12-17 22:16:00,5.17725,5.17802,5.17614,5.17716,13000000.0
2007-12-17 22:17:00,5.17711,5.17783,5.17636,5.17649,20000000.0
2007-12-17 22:18:00,5.17757,5.17803,5.17688,5.17734,11000000.0
2007-12-17 22:19:00,5.17684,5.17732,5.17626,5.17631,15000000.0
2007-12-17 22:20:00,5.17746,5.17806,5.17654,5.17708,16000000.0
2007-12-17 22:21:00,5.17733,5.17811,5.17601,5.17728,12000000.0
2007-12-17 22:22:00,5.17694,5.17755,5.17605,5.17605,14000000.0
2007-12-17 22:23:00,5.17681,5.17681,5.17601,5.17638,11000000.0
2007-12-17 22:24:00,5.17645,5.17724,5.17564,5.17724,16000000.0
2007-12-17 22:25:00,5.17674,5.17709,5.17581,5.17709,14000000.0
2007-12-17 22:26:00,5.1767,5.17711,5.17637,5.17673,10000000.0
2007-12-17 22:27:00,5.17747,5.1791,5.17642,5.17727,14000000.0
2007-12-17 22:28:00,5.17861,5.1793,5.17808,5.1793,12000000.0
2007-12-17 22:29:00,5.17841,5.17918,5.17748,5.17801,13000000.0
2007-12-17 22:30:00,5.17935,5.17962,5.17774,5.17774,8000000.0
2007-12-17 22:31:00,5.17938,5.17965,5.17799,5.17842,11000000.0
2007-12-17 22:32:00,5.1785,5.18028,5.17831,5.18028,20000000.0
2007-12-17 22:33:00,5.17931,5.18045,5.17891,5.17936,11000000.0
2007-12-17 22:34:00,5.18026,5.18028,5.17932,5.17961,10000000.0
2007-12-17 22:35:00,5.18014,5.18062,5.17899,5.17978,13000000.0
2007-12-17 22:36:00,5.18035,5.18084,5.18002,5.18019,9000000.0
2007-12-17 22:37:00,5.18097,5.18097,5.17954,5.1804,13000000.0
2007-12-17 22:38:00,5.17936,5.18085,5.17936,5.18041,9000000.0
2007-12-17 22:39:00,5.18099,5.18116,5.18009,5.18105,12000000.0
2007-12-17 22:40:00,5.17935,5.18069,5.17935,5.17935,9000000.0
2007-12-17 22:41:00,5.18113,5.18113,5.17962,5.18013,14000000.0
2007-12-17 22:42:00,5.17945,5.18139,5.17945,5.18078,13000000.0
2007-12-17 22:43:00,5.18028,5.18077,5.17874,5.17874,12000000.0
2007-12-17 22:44:00,5.18018,5.18018,5.178,5.17937,15000000.0
2007-12-17 22:45:00,5.1788,5.17932,5.17801,5.17801,13000000.0
2007-12-17 22:46:00,5.17917,5.18014,5.17855,5.17956,14000000.0
2007-12-17 22:47:00,5.17977,5.18021,5.17895,5.18021,15000000.0
2007-12-17 22:48:00,5.17947,5.17991,5.17859,5.17874,13000000.0
2007-12-17 22:49:00,5.17968,5.1799,5.1785,5.17973,13000000.0
2007-12-17 22:50:00,5.17916,5.17985,5.17795,5.17795,15000000.0
2007-12-17 22:51:00,5.17992,5.1801,5.17855,5.1801,14000000.0
2007-12-17 22:52:00,5.18018,5.18034,5.17879,5.17879,9000000.0
2007-12-17 22:53:00,5.17903,5.18028,5.17863,5.17983,15000000.0
2007-12-17 22:54:00,5.17902,5.17968,5.17843,5.17876,17000000.0
2007-12-17 22:55:00,5.17946,5.17946,5.17775,5.17806,16000000.0
2007-12-17 22:56:00,5.1789,5.1789,5.17701,5.17761,13000000.0
2007-12-17 22:57:00,5.17756,5.17859,5.17715,5.17827,8000000.0
2007-12-17 22:58:00,5.17968,5.17968,5.17707,5.17714,8000000.0
2007-12-17 22:59:00,5.17818,5.1788,5.17777,5.17777,19000000.0
2007-12-17 23:00:00,5.17971,5.17976,5.17791,5.17805,10000000.0
2007-12-17 23:01:00,5.17822,5.17822,5.17708,5.17775,7000000.0
2007-12-17 23:02:00,5.17698,5.17786,5.17627,5.17745,15000000.0
2007-12-17 23:03:00,5.17716,5.17736,5.1759,5.17681,17000000.0
2007-12-17 23:04:00,5.17699,5.17721,5.17625,5.17683,19000000.0
2007-12-17 23:05:00,5.17722,5.17722,5.17586,5.17626,9000000.0
2007-12-17 23:06:00,5.17718,5.17718,5.175,5.17601,12000000.0
2007-12-17 23:07:00,5.17568,5.17642,5.17484,5.17617,14000000.0
2007-12-17 23:08:00,5.17535,5.17596,5.17467,5.17517,16000000.0
2007-12-17 23:09:00,5.17521,5.17627,5.17521,5.17627,9000000.0
2007-12-17 23:10:00,5.17602,5.17646,5.17526,5.17607,12000000.0
2007-12-17 23:11:00,5.17583,5.17728,5.17557,5.17644,14000000.0
2007-12-17 23:12:00,5.17591,5.17713,5.17553,5.17704,7000000.0
2007-12-17 23:13:00,5.17668,5.17668,5.17486,5.17552,14000000.0
2007-12-17 23:14:00,5.17506,5.17609,5.17437,5.17549,19000000.0
2007-12-17 23:15:00,5.17486,5.17612,5.17486,5.17509,13000000.0
2007-12-17 23:16:00,5.17448,5.17544,5.17435,5.17542,15000000.0
2007-12-17 23:17:00,5.17535,5.17577,5.17466,5.17577,11000000.0
2007-12-17 23:18:00,5.17502,5.17612,5.17445,5.17445,12000000.0
2007-12-17 23:19:00,5.17498,5.1757,5.17428,5.1752,14000000.0
2007-12-17 23:20:00,5.17567,5.17567,5.1741,5.17441,19000000.0
2007-12-17 23:21:00,5.17558,5.17589,5.17477,5.17497,7000000.0
2007-12-17 23:22:00,5.17506,5.17537,5.1742,5.1742,15000000.0
2007-12-17 23:23:00,5.17502,5.1756,5.17459,5.175,11000000.0
2007-12-17 23:24:00,5.17545,5.17581,5.17428,5.17428,14000000.0
2007-12-17 23:25:00,5.17444,5.17547,5.1743,5.17485,11000000.0
2007-12-17 23:26:00,5.17433,5.17593,5.17433,5.17469,14000000.0
2007-12-17 23:27:00,5.17658,5.17697,5.17516,5.17516,11000000.0
2007-12-17 23:28:00,5.17685,5.17694,5.17572,5.17628,12000000.0
2007-12-17 23:29:00,5.1761,5.17669,5.17464,5.1748,16000000.0
2007-12-17 23:30:00,5.17491,5.17632,5.17491,5.17627,20000000.0
2007-12-17 23:31:00,5.17469,5.17588,5.17469,5.1756,11000000.0
2007-12-17 23:32:00,5.17539,5.17635,5.17483,5.17483,16000000.0
2007-12-17 23:33:00,5.17491,5.17542,5.17418,5.17418,12000000.0
2007-12-17 23:34:00,5.17594,5.17618,5.17503,5.17537,13000000.0
2007-12-17 23:35:00,5.17519,5.17666,5.17486,5.17521,9000000.0
2007-12-17 23:36:00,5.17627,5.17627,5.17434,5.17509,9000000.0
2007-12-17 23:37:00,5.17493,5.17542,5.17451,5.17506,14000000.0
2007-12-17 23:38:00,5.17486,5.17562,5.17467,5.17526,13000000.0
2007-12-17 23:39:00,5.17548,5.17569,5.17454,5.17525,17000000.0
2007-12-17 23:40:00,5.17521,5.17548,5.1745,5.17495,12000000.0
2007-12-17 23:41:00,5.1753,5.17603,5.17446,5.17603,17000000.0
2007-12-17 23:42:00,5.17465,5.17597,5.17465,5.17589,22000000.0
2007-12-17 23:43:00,5.17454,5.17476,5.17449,5.17459,15000000.0
2007-12-17 23:44:00,5.17521,5.1758,5.17479,5.17539,14000000.0
2007-12-17 23:45:00,5.17512,5.17569,5.17454,5.17488,20000000.0
2007-12-17 23:46:00,5.17468,5.17475,5.17453,5.17467,14000000.0
2007-12-17 23:47:00,5.1747,5.1747,5.1744,5.17443,10000000.0
2007-12-17 23:48:00,5.1756,5.1756,5.17414,5.17541,18000000.0
2007-12-17 23:49:00,5.17446,5.1753,5.17446,5.17475,14000000.0
2007-12-17 23:50:00,5.17593,5.17593,5.17445,5.17492,13000000.0
2007-12-17 23:51:00,5.17574,5.17575,5.17427,5.17429,8000000.0
2007-12-17 23:52:00,5.17501,5.17562,5.1748,5.17505,16000000.0
2007-12-17 23:53:00,5.17514,5.17586,5.17423,5.17518,18000000.0
2007-12-17 23:54:00,5.17435,5.17455,5.17435,5.17455,12000000.0
2007-12-17 23:55:00,5.17434,5.17588,5.17434,5.17437,19000000.0
2007-12-17 23:56:00,5.17424,5.1757,5.17424,5.17537,14000000.0
2007-12-17 23:57:00,5.17508,5.17515,5.17495,5.17515,16000000.0
2007-12-17 23:58:00,5.17495,5.17508,5.17495,5.17495,13000000.0
2007-12-17 23:59:00,5.17465,5.17485,5.17465,5.17485,14000000.0
2007-12-18 00:00:00,5.17463,5.17583,5.17463,5.17476,17000000.0
2007-12-18 00:01:00,5.17558,5.17567,5.17454,5.17543,12000000.0
2007-12-18 00:02:00,5.17535,5.17611,5.17451,5.17611,15000000.0
2007-12-18 00:03:00,5.17543,5.17592,5.17498,5.1757,14000000.0
2007-12-18 00:04:00,5.17484,5.1753,5.17462,5.1748,12000000.0
2007-12-18 00:05:00,5.17504,5.17577,5.17456,5.17456,12000000.0
2007-12-18 00:06:00,5.17556,5.17627,5.1749,5.17568,12000000.0
2007-12-18 00:07:00,5.17585,5.17597,5.17506,5.17597,11000000.0
2007-12-18 00:08:00,5.17518,5.17591,5.17447,5.17452,15000000.0
2007-12-18 00:09:00,5.17445,5.17445,5.17425,5.17445,12000000.0
2007-12-18 00:10:00,5.17426,5.17464,5.17426,5.17452,19000000.0
2007-12-18 00:11:00,5.17579,5.17579,5.17483,5.17512,8000000.0
2007-12-18 00:12:00,5.17565,5.17595,5.17472,5.17492,9000000.0
2007-12-18 00:13:00,5.1751,5.17625,5.17492,5.17492,13000000.0
2007-12-18 00:14:00,5.17533,5.17583,5.17481,5.17546,14000000.0
2007-12-18 00:15:00,5.17558,5.17611,5.17494,5.17524,12000000.0
2007-12-18 00:16:00,5.17528,5.17593,5.17499,5.17563,12000000.0
2007-12-18 00:17:00,5.1752,5.17543,5.17455,5.17521,10000000.0
2007-12-18 00:18:00,5.1749,5.17542,5.17429,5.17476,19000000.0
2007-12-18 00:19:00,5.17423,5.1751,5.17405,5.17441,12000000.0
2007-12-18 00:20:00,5.17457,5.17461,5.17379,5.17432,11000000.0
2007-12-18 00:21:00,5.17458,5.17458,5.17415,5.17421,14000000.0
2007-12-18 00:22:00,5.17489,5.17489,5.17453,5.1747,13000000.0
2007-12-18 00:23:00,5.17316,5.17454,5.17239,5.17239,13000000.0
2007-12-18 00:24:00,5.17362,5.17362,5.17075,5.1717,9000000.0
2007-12-18 00:25:00,5.16951,5.17039,5.16897,5.16957,13000000.0
2007-12-18 00:26:00,5.16952,5.16999,5.16879,5.16993,14000000.0
2007-12-18 00:27:00,5.17053,5.17076,5.1695,5.16993,15000000.0
2007-12-18 00:28:00,5.17002,5.1708,5.17002,5.17047,7000000.0
2007-12-18 00:29:00,5.17023,5.17162,5.17023,5.17071,17000000.0
2007-12-18 00:30:00,5.17202,5.17242,5.17088,5.17088,9000000.0
2007-12-18 00:31:00,5.17124,5.17168,5.1703,5.17168,13000000.0
2007-12-18 00:32:00,5.17125,5.17197,5.17087,5.17197,8000000.0
2007-12-18 00:33:00,5.1717,5.17225,5.1708,5.1708,19000000.0
2007-12-18 00:34:00,5.1715,5.17239,5.17087,5.17199,15000000.0
2007-12-18 00:35:00,5.17265,5.17352,5.17194,5.1724,12000000.0
2007-12-18 00:36:00,5.17214,5.17274,5.17131,5.17161,15000000.0
2007-12-18 00:37:00,5.1729,5.17316,5.17166,5.17261,15000000.0
2007-12-18 00:38:00,5.17195,5.17215,5.17195,5.17215,18000000.0
2007-12-18 00:39:00,5.1718,5.17262,5.1718,5.1719,20000000.0
2007-12-18 00:40:00,5.17234,5.17289,5.172,5.1724,10000000.0
2007-12-18 00:41:00,5.17228,5.17314,5.17203,5.17314,9000000.0
2007-12-18 00:42:00,5.17272,5.17318,5.17247,5.17281,16000000.0
2007-12-18 00:43:00,5.17219,5.17372,5.17219,5.17251,16000000.0
2007-12-18 00:44:00,5.17252,5.17339,5.17244,5.17249,10000000.0
2007-12-18 00:45:00,5.17244,5.17357,5.17212,5.17251,16000000.0
2007-12-18 00:46:00,5.17248,5.17259,5.17232,5.17248,12000000.0
2007-12-18 00:47:00,5.17249,5.17252,5.17229,5.17252,8000000.0
2007-12-18 00:48:00,5.17317,5.17352,5.17257,5.17263,16000000.0
2007-12-18 00:49:00,5.17277,5.17349,5.17253,5.1731,11000000.0
2007-12-18 00:50:00,5.17255,5.1727,5.17184,5.17184,9000000.0
2007-12-18 00:51:00,5.17184,5.17303,5.17184,5.17225,9000000.0
2007-12-18 00:52:00,5.17221,5.17304,5.17147,5.17205,18000000.0
2007-12-18 00:53:00,5.17202,5.17253,5.17162,5.17162,12000000.0
2007-12-18 00:54:00,5.17197,5.17272,5.17187,5.1723,12000000.0
2007-12-18 00:55:00,5.17199,5.17255,5.17157,5.17219,11000000.0
2007-12-18 00:56:00,5.17079,5.17307,5.17079,5.17232,14000000.0
2007-12-18 00:57:00,5.17235,5.17241,5.17095,5.17095,15000000.0
2007-12-18 00:58:00,5.17161,5.17176,5.17017,5.17017,9000000.0
2007-12-18 00:59:00,5.17085,5.17092,5.16952,5.17045,17000000.0
2007-12-18 01:00:00,5.1703,5.17183,5.1703,5.17183,12000000.0
2007-12-18 01:01:00,5.17053,5.17225,5.17053,5.17157,15000000.0
2007-12-18 01:02:00,5.17132,5.1721,5.17096,5.17147,10000000.0
2007-12-18 01:03:00,5.17164,5.17164,5.17014,5.17103,13000000.0
2007-12-18 01:04:00,5.17126,5.17176,5.17083,5.17083,13000000.0
2007-12-18 01:05:00,5.17119,5.17173,5.17023,5.17077,13000000.0
2007-12-18 01:06:00,5.17071,5.17134,5.17013,5.17013,12000000.0
2007-12-18 01:07:00,5.17109,5.17158,5.17053,5.171,13000000.0
2007-12-18 01:08:00,5.1705,5.17176,5.1705,5.17155,15000000.0
2007-12-18 01:09:00,5.17115,5.17193,5.17063,5.17136,17000000.0
2007-12-18 01:10:00,5.17194,5.17265,5.17141,5.17265,10000000.0
2007-12-18 01:11:00,5.17201,5.17286,5.17183,5.17257,11000000.0
2007-12-18 01:12:00,5.1726,5.17264,5.17184,5.17184,10000000.0
2007-12-18 01:13:00,5.17281,5.17312,5.17146,5.17267,11000000.0
2007-12-18 01:14:00,5.17169,5.1729,5.17167,5.172,13000000.0
2007-12-18 01:15:00,5.17179,5.17226,5.17141,5.17179,9000000.0
2007-12-18 01:16:00,5.17194,5.17248,5.17101,5.17137,12000000.0
2007-12-18 01:17:00,5.1717,5.17278,5.1717,5.17212,11000000.0
2007-12-18 01:18:00,5.17293,5.17293,5.17085,5.17111,12000000.0
2007-12-18 01:19:00,5.17189,5.17222,5.17106,5.17153,19000000.0
2007-12-18 01:20:00,5.17163,5.17238,5.17144,5.17186,11000000.0
2007-12-18 01:21:00,5.17147,5.17261,5.17147,5.17213,12000000.0
2007-12-18 01:22:00,5.17218,5.17225,5.17205,5.17225,9000000.0
2007-12-18 01:23:00,5.17177,5.17271,5.17143,5.17143,13000000.0
2007-12-18 01:24:00,5.17262,5.17275,5.17188,5.17248,14000000.0
2007-12-18 01:25:00,5.1721,5.17302,5.17199,5.17302,11000000.0
2007-12-18 01:26:00,5.17192,5.17311,5.17192,5.17252,10000000.0
2007-12-18 01:27:00,5.17346,5.174,5.17259,5.17335,17000000.0
2007-12-18 01:28:00,5.17424,5.17537,5.17346,5.17407,13000000.0
2007-12-18 01:29:00,5.17457,5.17585,5.17428,5.17571,19000000.0
2007-12-18 01:30:00,5.17444,5.17582,5.17428,5.1746,15000000.0
2007-12-18 01:31:00,5.17407,5.17487,5.174,5.17437,15000000.0
2007-12-18 01:32:00,5.17496,5.17499,5.17376,5.17395,12000000.0
2007-12-18 01:33:00,5.17399,5.17462,5.17386,5.17445,8000000.0
2007-12-18 01:34:00,5.17502,5.17502,5.17375,5.17431,18000000.0
2007-12-18 01:35:00,5.17388,5.17445,5.17338,5.17356,12000000.0
2007-12-18 01:36:00,5.17285,5.17386,5.17285,5.17316,16000000.0
2007-12-18 01:37:00,5.17292,5.1732,5.17288,5.1732,15000000.0
2007-12-18 01:38:00,5.17255,5.1737,5.17255,5.17324,18000000.0
2007-12-18 01:39:00,5.17315,5.17337,5.17245,5.17258,10000000.0
2007-12-18 01:40:00,5.17257,5.17295,5.17219,5.17259,11000000.0
2007-12-18 01:41:00,5.17269,5.17338,5.17201,5.17201,16000000.0
2007-12-18 01:42:00,5.17245,5.17315,5.17204,5.17246,14000000.0
2007-12-18 01:43:00,5.17282,5.17283,5.17162,5.1719,16000000.0
2007-12-18 01:44:00,5.172,5.17201,5.17162,5.17177,15000000.0
2007-12-18 01:45:00,5.17267,5.17267,5.17157,5.17209,16000000.0
2007-12-18 01:46:00,5.17199,5.17261,5.17199,5.17228,9000000.0
2007-12-18 01:47:00,5.17178,5.17254,5.17176,5.17223,17000000.0
2007-12-18 01:48:00,5.17255,5.17304,5.17188,5.1727,16000000.0
2007-12-18 01:49:00,5.1722,5.17234,5.17143,5.17176,10000000.0
2007-12-18 01:50:00,5.17191,5.17191,5.1706,5.1706,11000000.0
2007-12-18 01:51:00,5.17142,5.17185,5.17099,5.17124,12000000.0
2007-12-18 01:52:00,5.1713,5.17164,5.17031,5.17123,12000000.0
2007-12-18 01:53:00,5.17116,5.17156,5.17035,5.17072,18000000.0
2007-12-18 01:54:00,5.17045,5.17131,5.1703,5.1703,14000000.0
2007-12-18 01:55:00,5.17099,5.17166,5.17048,5.17118,18000000.0
2007-12-18 01:56:00,5.17037,5.1715,5.17037,5.17072,8000000.0
2007-12-18 01:57:00,5.1705,5.17145,5.17002,5.17032,13000000.0
2007-12-18 01:58:00,5.17023,5.17107,5.17018,5.17064,11000000.0
2007-12-18 01:59:00,5.17038,5.17097,5.17026,5.17026,11000000.0
2007-12-18 02:00:00,5.17129,5.17253,5.17056,5.17253,16000000.0
2007-12-18 02:01:00,5.17234,5.17287,5.17122,5.17212,21000000.0
2007-12-18 02:02:00,5.17198,5.17285,5.17148,5.17204,10000000.0
2007-12-18 02:03:00,5.17221,5.17266,5.17167,5.17167,8000000.0
2007-12-18 02:04:00,5.17218,5.17271,5.17128,5.172,14000000.0
2007-12-18 02:05:00,5.17195,5.17237,5.17129,5.17237,14000000.0
2007-12-18 02:06:00,5.17195,5.17302,5.1718,5.17207,15000000.0
2007-12-18 02:07:00,5.17257,5.17268,5.17143,5.17207,10000000.0
2007-12-18 02:08:00,5.17328,5.17368,5.17221,5.17364,16000000.0
2007-12-18 02:09:00,5.17337,5.17439,5.17332,5.17391,18000000.0
2007-12-18 02:10:00,5.17365,5.17415,5.1733,5.17363,16000000.0
2007-12-18 02:11:00,5.17342,5.1737,5.17244,5.17244,14000000.0
2007-12-18 02:12:00,5.17266,5.17373,5.17266,5.17325,10000000.0
2007-12-18 02:13:00,5.17272,5.17523,5.17272,5.17458,15000000.0
2007-12-18 02:14:00,5.17476,5.17521,5.17399,5.17407,19000000.0
2007-12-18 02:15:00,5.17441,5.17512,5.17364,5.1744,12000000.0
2007-12-18 02:16:00,5.17418,5.17522,5.17418,5.17451,18000000.0
2007-12-18 02:17:00,5.17453,5.17611,5.17443,5.17577,14000000.0
2007-12-18 02:18:00,5.17501,5.17703,5.17501,5.17571,12000000.0
2007-12-18 02:19:00,5.17587,5.17753,5.17577,5.17577,14000000.0
2007-12-18 02:20:00,5.1758,5.1761,5.17508,5.17551,13000000.0
2007-12-18 02:21:00,5.17533,5.17599,5.17444,5.17482,15000000.0
2007-12-18 02:22:00,5.17498,5.17585,5.17459,5.17511,13000000.0
2007-12-18 02:23:00,5.17603,5.17603,5.1748,5.17529,16000000.0
2007-12-18 02:24:00,5.1745,5.17604,5.17448,5.1759,17000000.0
2007-12-18 02:25:00,5.17561,5.1759,5.17447,5.17505,10000000.0
2007-12-18 02:26:00,5.17634,5.17674,5.17533,5.1757,13000000.0
2007-12-18 02:27:00,5.17602,5.17694,5.1756,5.17617,7000000.0
2007-12-18 02:28:00,5.17589,5.17798,5.17589,5.17726,9000000.0
2007-12-18 02:29:00,5.17679,5.17755,5.17581,5.17643,20000000.0
2007-12-18 02:30:00,5.17596,5.17703,5.17567,5.17702,11000000.0
2007-12-18 02:31:00,5.17678,5.17699,5.17565,5.17627,9000000.0
2007-12-18 02:32:00,5.17614,5.17655,5.17532,5.17564,13000000.0
2007-12-18 02:33:00,5.17545,5.17571,5.17433,5.17467,14000000.0
2007-12-18 02:34:00,5.17426,5.17435,5.17204,5.17345,17000000.0
2007-12-18 02:35:00,5.17421,5.17424,5.17285,5.17285,15000000.0
2007-12-18 02:36:00,5.17378,5.17418,5.17306,5.17381,14000000.0
2007-12-18 02:37:00,5.17312,5.17458,5.173,5.17378,13000000.0
2007-12-18 02:38:00,5.17344,5.17536,5.17344,5.17536,14000000.0
2007-12-18 02:39:00,5.17499,5.17597,5.1743,5.1743,15000000.0
2007-12-18 02:40:00,5.17454,5.17568,5.1741,5.17519,12000000.0
2007-12-18 02:41:00,5.17528,5.1761,5.1744,5.17509,13000000.0
2007-12-18 02:42:00,5.17473,5.17572,5.17423,5.17497,16000000.0
2007-12-18 02:43:00,5.17494,5.17512,5.17377,5.17462,18000000.0
2007-12-18 02:44:00,5.17428,5.17435,5.17415,5.17427,10000000.0
2007-12-18 02:45:00,5.17464,5.17503,5.1741,5.17412,14000000.0
2007-12-18 02:46:00,5.17428,5.17506,5.1736,5.17395,18000000.0
2007-12-18 02:47:00,5.17408,5.17434,5.17315,5.17315,17000000.0
2007-12-18 02:48:00,5.17314,5.1735,5.17241,5.17271,7000000.0
2007-12-18 02:49:00,5.17233,5.17329,5.17195,5.17287,13000000.0
2007-12-18 02:50:00,5.17253,5.17349,5.17196,5.17329,14000000.0
2007-12-18 02:51:00,5.17276,5.17429,5.17271,5.17311,15000000.0
2007-12-18 02:52:00,5.17382,5.17477,5.17358,5.17394,15000000.0
2007-12-18 02:53:00,5.17435,5.17472,5.17316,5.17394,9000000.0
2007-12-18 02:54:00,5.17407,5.17437,5.17264,5.17269,13000000.0
2007-12-18 02:55:00,5.17438,5.17438,5.1732,5.17372,11000000.0
2007-12-18 02:56:00,5.17293,5.17422,5.17277,5.17373,18000000.0
2007-12-18 02:57:00,5.17472,5.17472,5.17328,5.17351,13000000.0
2007-12-18 02:58:00,5.17301,5.17445,5.17301,5.17437,9000000.0
2007-12-18 02:59:00,5.17396,5.17477,5.17344,5.17344,14000000.0
2007-12-18 03:00:00,5.17457,5.1752,5.17434,5.17488,11000000.0
2007-12-18 03:01:00,5.17444,5.17491,5.17409,5.17469,11000000.0
2007-12-18 03:02:00,5.17393,5.1747,5.17393,5.17445,11000000.0
2007-12-18 03:03:00,5.17431,5.17431,5.17401,5.17409,23000000.0
2007-12-18 03:04:00,5.17377,5.17527,5.17359,5.17446,11000000.0
2007-12-18 03:05:00,5.17448,5.1746,5.17366,5.17399,17000000.0
2007-12-18 03:06:00,5.17407,5.17506,5.17389,5.17478,9000000.0
2007-12-18 03:07:00,5.17447,5.17455,5.17435,5.17435,15000000.0
2007-12-18 03:08:00,5.17508,5.17608,5.17447,5.17463,12000000.0
2007-12-18 03:09:00,5.17432,5.17588,5.17411,5.1745,15000000.0
2007-12-18 03:10:00,5.17398,5.17489,5.17349,5.17396,19000000.0
2007-12-18 03:11:00,5.17383,5.17471,5.17333,5.17366,15000000.0
2007-12-18 03:12:00,5.17353,5.17488,5.17353,5.17421,18000000.0
2007-12-18 03:13:00,5.17383,5.17486,5.17337,5.17395,18000000.0
2007-12-18 03:14:00,5.17362,5.17442,5.17362,5.17391,10000000.0
2007-12-18 03:15:00,5.17354,5.1745,5.17354,5.17388,7000000.0
2007-12-18 03:16:00,5.17459,5.17527,5.17439,5.17527,8000000.0
2007-12-18 03:17:00,5.17494,5.17514,5.17389,5.17473,10000000.0
2007-12-18 03:18:00,5.1751,5.17711,5.1751,5.17626,15000000.0
2007-12-18 03:19:00,5.17554,5.17761,5.17554,5.17722,10000000.0
2007-12-18 03:20:00,5.17622,5.17862,5.17607,5.17862,16000000.0
2007-12-18 03:21:00,5.17852,5.17897,5.17767,5.17767,11000000.0
2007-12-18 03:22:00,5.17887,5.17927,5.17867,5.17906,10000000.0
2007-12-18 03:23:00,5.17942,5.18063,5.17874,5.17891,12000000.0
2007-12-18 03:24:00,5.17931,5.18051,5.17823,5.17823,13000000.0
2007-12-18 03:25:00,5.17902,5.17933,5.17794,5.17826,11000000.0
2007-12-18 03:26:00,5.17901,5.18092,5.17901,5.18064,13000000.0
2007-12-18 03:27:00,5.18084,5.18132,5.18002,5.18023,14000000.0
2007-12-18 03:28:00,5.18043,5.18112,5.17958,5.18039,18000000.0
2007-12-18 03:29:00,5.17924,5.1805,5.17847,5.17916,15000000.0
2007-12-18 03:30:00,5.17887,5.17933,5.17818,5.17818,10000000.0
2007-12-18 03:31:00,5.17783,5.17928,5.17783,5.17899,13000000.0
2007-12-18 03:32:00,5.17843,5.1789,5.1774,5.17781,16000000.0
2007-12-18 03:33:00,5.17756,5.17818,5.17671,5.17722,13000000.0
2007-12-18 03:34:00,5.17658,5.17691,5.17653,5.17667,16000000.0
2007-12-18 03:35:00,5.1777,5.17794,5.17652,5.17663,10000000.0
2007-12-18 03:36:00,5.17793,5.17842,5.17717,5.17748,11000000.0
2007-12-18 03:37:00,5.17692,5.17751,5.17604,5.17604,13000000.0
2007-12-18 03:38:00,5.17668,5.17733,5.17583,5.17658,13000000.0
2007-12-18 03:39:00,5.17587,5.17754,5.17587,5.17696,13000000.0
2007-12-18 03:40:00,5.17695,5.17776,5.17666,5.17754,12000000.0
2007-12-18 03:41:00,5.17802,5.17802,5.17652,5.17727,16000000.0
2007-12-18 03:42:00,5.17756,5.17836,5.17666,5.17742,21000000.0
2007-12-18 03:43:00,5.17818,5.1789,5.1775,5.17794,18000000.0
2007-12-18 03:44:00,5.17736,5.17851,5.17715,5.17715,15000000.0
2007-12-18 03:45:00,5.17741,5.17792,5.17715,5.17787,9000000.0
2007-12-18 03:46:00,5.17702,5.17713,5.17677,5.17713,8000000.0
2007-12-18 03:47:00,5.17791,5.17825,5.17727,5.17776,11000000.0
2007-12-18 03:48:00,5.17816,5.17869,5.17718,5.17718,9000000.0
2007-12-18 03:49:00,5.17728,5.17868,5.17728,5.1775,16000000.0
2007-12-18 03:50:00,5.17811,5.17825,5.17751,5.17814,19000000.0
2007-12-18 03:51:00,5.17774,5.17838,5.17762,5.17834,9000000.0
2007-12-18 03:52:00,5.17768,5.17882,5.17768,5.17843,19000000.0
2007-12-18 03:53:00,5.17866,5.17903,5.17779,5.17826,10000000.0
2007-12-18 03:54:00,5.17817,5.17919,5.17745,5.17849,17000000.0
2007-12-18 03:55:00,5.17732,5.17937,5.17732,5.17851,16000000.0
2007-12-18 03:56:00,5.17866,5.17926,5.17823,5.1785,7000000.0
2007-12-18 03:57:00,5.17881,5.1794,5.1783,5.1789,11000000.0
2007-12-18 03:58:00,5.17948,5.17948,5.17808,5.17851,12000000.0
2007-12-18 03:59:00,5.17867,5.17927,5.17807,5.17863,17000000.0
2007-12-18 04:00:00,5.1782,5.17835,5.17795,5.17799,12000000.0
2007-12-18 04:01:00,5.17839,5.17912,5.17803,5.17867,16000000.0
2007-12-18 04:02:00,5.17865,5.17916,5.178,5.17838,14000000.0
2007-12-18 04:03:00,5.17825,5.17845,5.17825,5.17837,12000000.0
2007-12-18 04:04:00,5.17863,5.17927,5.17843,5.17893,16000000.0
2007-12-18 04:05:00,5.17912,5.17927,5.178,5.17834,13000000.0
2007-12-18 04:06:00,5.17869,5.17895,5.1776,5.17815,16000000.0
2007-12-18 04:07:00,5.17823,5.17844,5.17733,5.17733,13000000.0
2007-12-18 04:08:00,5.17787,5.17825,5.17731,5.17772,14000000.0
2007-12-18 04:09:00,5.17788,5.17856,5.17735,5.17742,10000000.0
2007-12-18 04:10:00,5.17855,5.17884,5.17772,5.17789,12000000.0
2007-12-18 04:11:00,5.17801,5.17854,5.17765,5.17774,14000000.0
2007-12-18 04:12:00,5.17705,5.17725,5.17705,5.17705,19000000.0
2007-12-18 04:13:00,5.17696,5.17725,5.17693,5.17716,20000000.0
2007-12-18 04:14:00,5.17722,5.17722,5.17688,5.17717,12000000.0
2007-12-18 04:15:00,5.17722,5.17732,5.17704,5.17713,8000000.0
2007-12-18 04:16:00,5.17698,5.17705,5.17685,5.17685,13000000.0
2007-12-18 04:17:00,5.17797,5.17805,5.17785,5.17805,15000000.0
2007-12-18 04:18:00,5.17878,5.17878,5.17704,5.17704,9000000.0
2007-12-18 04:19:00,5.17707,5.17753,5.17586,5.17646,12000000.0
2007-12-18 04:20:00,5.1763,5.17637,5.17573,5.17633,9000000.0
2007-12-18 04:21:00,5.17585,5.17643,5.17502,5.17561,17000000.0
2007-12-18 04:22:00,5.17566,5.17655,5.1754,5.17598,14000000.0
2007-12-18 04:23:00,5.17627,5.1772,5.17602,5.17627,10000000.0
2007-12-18 04:24:00,5.1763,5.17714,5.17575,5.17575,12000000.0
2007-12-18 04:25:00,5.1759,5.17749,5.1759,5.17691,10000000.0
2007-12-18 04:26:00,5.17617,5.17709,5.176,5.1763,7000000.0
2007-12-18 04:27:00,5.17679,5.17737,5.17602,5.1766,15000000.0
2007-12-18 04:28:00,5.17735,5.17752,5.17569,5.17569,7000000.0
2007-12-18 04:29:00,5.17627,5.17656,5.17562,5.17594,14000000.0
2007-12-18 04:30:00,5.17513,5.17596,5.17513,5.17588,11000000.0
2007-12-18 04:31:00,5.17696,5.17696,5.17588,5.17596,15000000.0
2007-12-18 04:32:00,5.17687,5.17687,5.17567,5.17635,17000000.0
2007-12-18 04:33:00,5.17575,5.17595,5.17575,5.17588,14000000.0
2007-12-18 04:34:00,5.17585,5.176,5.1757,5.176,9000000.0
2007-12-18 04:35:00,5.17525,5.17525,5.17505,5.17518,12000000.0
2007-12-18 04:36:00,5.17657,5.17747,5.17567,5.17567,12000000.0
2007-12-18 04:37:00,5.17652,5.17664,5.17622,5.17622,12000000.0
2007-12-18 04:38:00,5.17587,5.17669,5.17573,5.17661,11000000.0
2007-12-18 04:39:00,5.17625,5.17662,5.17614,5.17639,17000000.0
2007-12-18 04:40:00,5.17721,5.17736,5.17651,5.17688,9000000.0
2007-12-18 04:41:00,5.17615,5.17785,5.17615,5.17713,10000000.0
2007-12-18 04:42:00,5.17676,5.178,5.17676,5.17791,8000000.0
2007-12-18 04:43:00,5.17805,5.17874,5.17748,5.17828,18000000.0
2007-12-18 04:44:00,5.17779,5.17814,5.1772,5.1777,9000000.0
2007-12-18 04:45:00,5.17765,5.17876,5.17738,5.17779,9000000.0
2007-12-18 04:46:00,5.17808,5.17913,5.17778,5.17845,16000000.0
2007-12-18 04:47:00,5.17917,5.17917,5.17783,5.17795,12000000.0
2007-12-18 04:48:00,5.17783,5.17838,5.17737,5.1778,10000000.0
2007-12-18 04:49:00,5.17814,5.17897,5.17716,5.17846,16000000.0
2007-12-18 04:50:00,5.17775,5.17873,5.17656,5.17656,16000000.0
2007-12-18 04:51:00,5.17696,5.17889,5.17696,5.17761,20000000.0
2007-12-18 04:52:00,5.17763,5.17875,5.17763,5.17844,13000000.0
2007-12-18 04:53:00,5.17777,5.17876,5.17777,5.17823,11000000.0
2007-12-18 04:54:00,5.17911,5.17911,5.17787,5.17841,11000000.0
2007-12-18 04:55:00,5.17796,5.17866,5.17765,5.17766,12000000.0
2007-12-18 04:56:00,5.17819,5.17842,5.17753,5.17778,16000000.0
2007-12-18 04:57:00,5.17678,5.17782,5.17667,5.17765,7000000.0
2007-12-18 04:58:00,5.17844,5.17844,5.17734,5.17738,13000000.0
2007-12-18 04:59:00,5.17772,5.17808,5.17701,5.17773,17000000.0
2007-12-18 05:00:00,5.17785,5.17791,5.17699,5.17769,10000000.0
2007-12-18 05:01:00,5.17735,5.17865,5.17735,5.17755,13000000.0
2007-12-18 05:02:00,5.17687,5.17809,5.17672,5.1774,18000000.0
2007-12-18 05:03:00,5.17658,5.17718,5.1761,5.17637,9000000.0
2007-12-18 05:04:00,5.17687,5.17687,5.17569,5.1762,12000000.0
2007-12-18 05:05:00,5.17602,5.1763,5.1754,5.17558,10000000.0
2007-12-18 05:06:00,5.17526,5.17637,5.17486,5.17539,20000000.0
2007-12-18 05:07:00,5.17515,5.17537,5.17374,5.17386,10000000.0
2007-12-18 05:08:00,5.17475,5.17475,5.17308,5.17419,17000000.0
2007-12-18 05:09:00,5.17411,5.17411,5.173,5.1736,15000000.0
2007-12-18 05:10:00,5.17368,5.17419,5.17324,5.17337,10000000.0
2007-12-18 05:11:00,5.17422,5.1746,5.17321,5.17356,16000000.0
2007-12-18 05:12:00,5.17385,5.1745,5.17354,5.174,7000000.0
2007-12-18 05:13:00,5.17414,5.17443,5.17302,5.17319,12000000.0
2007-12-18 05:14:00,5.17303,5.17408,5.17275,5.1732,14000000.0
2007-12-18 05:15:00,5.17309,5.17393,5.1729,5.17366,16000000.0
2007-12-18 05:16:00,5.17412,5.17416,5.17279,5.17359,15000000.0
2007-12-18 05:17:00,5.17348,5.17359,5.17333,5.17356,10000000.0
2007-12-18 05:18:00,5.17308,5.17467,5.17308,5.17406,13000000.0
2007-12-18 05:19:00,5.17285,5.17305,5.17285,5.17305,13000000.0
2007-12-18 05:20:00,5.17444,5.17589,5.17352,5.17352,20000000.0
2007-12-18 05:21:00,5.17448,5.17448,5.17373,5.17447,9000000.0
2007-12-18 05:22:00,5.17381,5.17471,5.17334,5.17335,17000000.0
2007-12-18 05:23:00,5.1742,5.17445,5.17305,5.17445,14000000.0
2007-12-18 05:24:00,5.17404,5.17435,5.17303,5.17435,19000000.0
2007-12-18 05:25:00,5.17341,5.17411,5.17284,5.17392,13000000.0
2007-12-18 05:26:00,5.17244,5.17406,5.17244,5.17297,13000000.0
2007-12-18 05:27:00,5.17295,5.17369,5.17251,5.17291,13000000.0
2007-12-18 05:28:00,5.17328,5.17337,5.17262,5.17262,10000000.0
2007-12-18 05:29:00,5.1729,5.1729,5.17239,5.17239,17000000.0
2007-12-18 05:30:00,5.17295,5.17315,5.17295,5.17295,21000000.0
2007-12-18 05:31:00,5.17315,5.17318,5.17293,5.17295,13000000.0
2007-12-18 05:32:00,5.17239,5.17356,5.17239,5.17321,16000000.0
2007-12-18 05:33:00,5.17266,5.17317,5.17203,5.1731,13000000.0
2007-12-18 05:34:00,5.17286,5.17308,5.17197,5.17222,13000000.0
2007-12-18 05:35:00,5.17201,5.17209,5.17066,5.17072,14000000.0
2007-12-18 05:36:00,5.17111,5.17154,5.16984,5.17077,18000000.0
2007-12-18 05:37:00,5.17074,5.17212,5.17051,5.17077,12000000.0
2007-12-18 05:38:00,5.17124,5.17158,5.1698,5.17087,13000000.0
2007-12-18 05:39:00,5.1712,5.17136,5.17,5.17007,21000000.0
2007-12-18 05:40:00,5.17027,5.1719,5.17027,5.17054,14000000.0
2007-12-18 05:41:00,5.17046,5.17137,5.16958,5.17107,13000000.0
2007-12-18 05:42:00,5.17072,5.17173,5.17065,5.17123,8000000.0
2007-12-18 05:43:00,5.17125,5.17326,5.17125,5.1728,13000000.0
2007-12-18 05:44:00,5.1721,5.1734,5.1721,5.17266,13000000.0
2007-12-18 05:45:00,5.17335,5.17365,5.17217,5.17217,24000000.0
2007-12-18 05:46:00,5.17213,5.17358,5.17213,5.17287,14000000.0
2007-12-18 05:47:00,5.17352,5.17352,5.17074,5.17074,11000000.0
2007-12-18 05:48:00,5.17119,5.17202,5.17054,5.17097,18000000.0
2007-12-18 05:49:00,5.17127,5.17216,5.17104,5.17181,10000000.0
2007-12-18 05:50:00,5.17239,5.17285,5.17195,5.17211,10000000.0
2007-12-18 05:51:00,5.17194,5.17321,5.17176,5.17178,11000000.0
2007-12-18 05:52:00,5.1727,5.1735,5.17142,5.17168,19000000.0
2007-12-18 05:53:00,5.17252,5.1728,5.17176,5.17209,15000000.0
2007-12-18 05:54:00,5.1725,5.17257,5.17144,5.17156,7000000.0
2007-12-18 05:55:00,5.17168,5.17303,5.17168,5.17228,12000000.0
2007-12-18 05:56:00,5.17236,5.17346,5.17149,5.1729,16000000.0
2007-12-18 05:57:00,5.17369,5.17389,5.17259,5.17292,11000000.0
2007-12-18 05:58:00,5.17254,5.17347,5.17218,5.17218,22000000.0
2007-12-18 05:59:00,5.17358,5.17486,5.17333,5.17412,9000000.0
2007-12-18 06:00:00,5.17457,5.17489,5.17329,5.17357,17000000.0
2007-12-18 06:01:00,5.17323,5.17347,5.17153,5.17347,18000000.0
2007-12-18 06:02:00,5.17323,5.17429,5.17268,5.1738,18000000.0
2007-12-18 06:03:00,5.17302,5.17385,5.17302,5.1737,16000000.0
2007-12-18 06:04:00,5.1738,5.1745,5.17351,5.1739,8000000.0
2007-12-18 06:05:00,5.17549,5.17613,5.17436,5.17527,10000000.0
2007-12-18 06:06:00,5.17532,5.17547,5.17473,5.17473,27000000.0
2007-12-18 06:07:00,5.17517,5.17522,5.17484,5.17484,17000000.0
2007-12-18 06:08:00,5.17535,5.17602,5.17437,5.17496,14000000.0
2007-12-18 06:09:00,5.1745,5.17576,5.17379,5.17379,13000000.0
2007-12-18 06:10:00,5.17391,5.17527,5.17391,5.17416,14000000.0
2007-12-18 06:11:00,5.17334,5.17453,5.17296,5.17353,16000000.0
2007-12-18 06:12:00,5.17334,5.17348,5.17204,5.17319,17000000.0
2007-12-18 06:13:00,5.17281,5.1744,5.17281,5.1736,14000000.0
2007-12-18 06:14:00,5.17364,5.17519,5.17364,5.17422,12000000.0
2007-12-18 06:15:00,5.1741,5.17468,5.17369,5.17398,13000000.0
2007-12-18 06:16:00,5.17364,5.17487,5.17362,5.17362,14000000.0
2007-12-18 06:17:00,5.17485,5.17526,5.1738,5.17401,11000000.0
2007-12-18 06:18:00,5.17346,5.17451,5.17265,5.17329,12000000.0
2007-12-18 06:19:00,5.17336,5.1737,5.1727,5.17275,19000000.0
2007-12-18 06:20:00,5.17442,5.17608,5.17393,5.17595,11000000.0
2007-12-18 06:21:00,5.17617,5.17738,5.17609,5.17738,9000000.0
2007-12-18 06:22:00,5.17652,5.17691,5.17577,5.17605,22000000.0
2007-12-18 06:23:00,5.1754,5.17599,5.17403,5.17496,18000000.0
2007-12-18 06:24:00,5.17526,5.17615,5.17526,5.17571,8000000.0
2007-12-18 06:25:00,5.17659,5.17659,5.17535,5.1756,9000000.0
2007-12-18 06:26:00,5.17549,5.17648,5.17465,5.17506,13000000.0
2007-12-18 06:27:00,5.17415,5.17615,5.17415,5.17615,15000000.0
2007-12-18 06:28:00,5.17641,5.17641,5.17541,5.17622,18000000.0
2007-12-18 06:29:00,5.17525,5.17593,5.17453,5.17569,16000000.0
2007-12-18 06:30:00,5.17577,5.17665,5.17543,5.17557,10000000.0
2007-12-18 06:31:00,5.17503,5.17526,5.17499,5.1751,13000000.0
2007-12-18 06:32:00,5.17593,5.17651,5.17561,5.17577,10000000.0
2007-12-18 06:33:00,5.17609,5.17609,5.17508,5.17565,10000000.0
2007-12-18 06:34:00,5.17552,5.17607,5.17471,5.17607,15000000.0
2007-12-18 06:35:00,5.17481,5.17556,5.17439,5.17489,13000000.0
2007-12-18 06:36:00,5.17626,5.17651,5.17475,5.17475,23000000.0
2007-12-18 06:37:00,5.17532,5.17619,5.17515,5.17515,11000000.0
2007-12-18 06:38:00,5.17601,5.17653,5.17502,5.17562,17000000.0
2007-12-18 06:39:00,5.17598,5.17696,5.17596,5.17608,8000000.0
2007-12-18 06:40:00,5.17727,5.17727,5.17551,5.17666,15000000.0
2007-12-18 06:41:00,5.17618,5.17654,5.17523,5.17624,15000000.0
2007-12-18 06:42:00,5.17526,5.17581,5.17445,5.17507,16000000.0
2007-12-18 06:43:00,5.17518,5.17635,5.1749,5.17517,12000000.0
2007-12-18 06:44:00,5.17522,5.17565,5.17441,5.17565,13000000.0
2007-12-18 06:45:00,5.17479,5.17581,5.17406,5.17406,14000000.0
2007-12-18 06:46:00,5.17507,5.17565,5.17458,5.17529,12000000.0
2007-12-18 06:47:00,5.1748,5.17496,5.17384,5.17439,11000000.0
2007-12-18 06:48:00,5.17413,5.1758,5.17413,5.17507,15000000.0
2007-12-18 06:49:00,5.17467,5.17727,5.17467,5.1766,17000000.0
2007-12-18 06:50:00,5.17739,5.17894,5.17613,5.17774,13000000.0
2007-12-18 06:51:00,5.17702,5.17702,5.17522,5.17583,8000000.0
2007-12-18 06:52:00,5.17615,5.17637,5.17515,5.17601,14000000.0
2007-12-18 06:53:00,5.17647,5.17647,5.17504,5.17513,13000000.0
2007-12-18 06:54:00,5.17567,5.17602,5.17496,5.1752,8000000.0
2007-12-18 06:55:00,5.17535,5.1756,5.1741,5.17478,10000000.0
2007-12-18 06:56:00,5.17502,5.17504,5.17434,5.17488,11000000.0
2007-12-18 06:57:00,5.17511,5.17658,5.17481,5.17481,17000000.0
2007-12-18 06:58:00,5.17506,5.1755,5.17417,5.17511,12000000.0
2007-12-18 06:59:00,5.17533,5.1762,5.17481,5.17548,14000000.0
2007-12-18 07:00:00,5.1754,5.1755,5.17476,5.17523,11000000.0
2007-12-18 07:01:00,5.17566,5.17572,5.17492,5.17548,10000000.0
2007-12-18 07:02:00,5.17566,5.17612,5.1747,5.17542,14000000.0
2007-12-18 07:03:00,5.17644,5.17651,5.17541,5.17577,7000000.0
2007-12-18 07:04:00,5.17608,5.17675,5.17543,5.17675,16000000.0
2007-12-18 07:05:00,5.17655,5.17688,5.17575,5.17638,15000000.0
2007-12-18 07:06:00,5.17717,5.17748,5.17621,5.17621,16000000.0
2007-12-18 07:07:00,5.17656,5.17733,5.17642,5.17706,12000000.0
2007-12-18 07:08:00,5.17707,5.17737,5.17705,5.17737,8000000.0
2007-12-18 07:09:00,5.17701,5.17708,5.17609,5.17649,8000000.0
2007-12-18 07:10:00,5.17713,5.17716,5.17577,5.17667,16000000.0
2007-12-18 07:11:00,5.17715,5.17715,5.17567,5.17643,17000000.0
2007-12-18 07:12:00,5.17578,5.17653,5.17578,5.17632,20000000.0
2007-12-18 07:13:00,5.17639,5.17654,5.17534,5.1761,18000000.0
2007-12-18 07:14:00,5.17689,5.17711,5.17563,5.1759,11000000.0
2007-12-18 07:15:00,5.17601,5.17601,5.17498,5.176,18000000.0
2007-12-18 07:16:00,5.1756,5.1769,5.1756,5.1762,18000000.0
2007-12-18 07:17:00,5.17606,5.17626,5.17557,5.17557,12000000.0
2007-12-18 07:18:00,5.17641,5.17683,5.17535,5.17587,18000000.0
2007-12-18 07:19:00,5.17613,5.17713,5.17585,5.17668,14000000.0
2007-12-18 07:20:00,5.17584,5.17759,5.17584,5.17745,18000000.0
2007-12-18 07:21:00,5.1769,5.17691,5.17636,5.17636,13000000.0
2007-12-18 07:22:00,5.1773,5.17762,5.17635,5.17706,14000000.0
2007-12-18 07:23:00,5.17733,5.17776,5.17638,5.17669,15000000.0
2007-12-18 07:24:00,5.17694,5.17712,5.17614,5.17671,16000000.0
2007-12-18 07:25:00,5.17656,5.17757,5.176,5.176,15000000.0
2007-12-18 07:26:00,5.17585,5.17585,5.17565,5.17578,13000000.0
2007-12-18 07:27:00,5.17644,5.17726,5.17614,5.17694,12000000.0
2007-12-18 07:28:00,5.17693,5.17693,5.17571,5.17609,22000000.0
2007-12-18 07:29:00,5.17576,5.17642,5.17505,5.17567,16000000.0
2007-12-18 07:30:00,5.17551,5.17598,5.1751,5.1751,14000000.0
2007-12-18 07:31:00,5.17536,5.17605,5.17462,5.17605,13000000.0
2007-12-18 07:32:00,5.17631,5.17631,5.17499,5.17616,9000000.0
2007-12-18 07:33:00,5.17598,5.1764,5.17546,5.17561,7000000.0
2007-12-18 07:34:00,5.17597,5.17597,5.17451,5.17532,18000000.0
2007-12-18 07:35:00,5.17534,5.17693,5.17534,5.17599,9000000.0
2007-12-18 07:36:00,5.17673,5.17712,5.17567,5.17608,13000000.0
2007-12-18 07:37:00,5.17594,5.17661,5.1758,5.17661,11000000.0
2007-12-18 07:38:00,5.17552,5.17664,5.17547,5.1755,11000000.0
2007-12-18 07:39:00,5.17654,5.17693,5.17555,5.17643,19000000.0
2007-12-18 07:40:00,5.17563,5.17656,5.17535,5.1762,11000000.0
2007-12-18 07:41:00,5.17551,5.17555,5.1751,5.1751,7000000.0
2007-12-18 07:42:00,5.17483,5.17514,5.17483,5.17485,13000000.0
2007-12-18 07:43:00,5.17494,5.17518,5.17489,5.17512,14000000.0
2007-12-18 07:44:00,5.17495,5.17495,5.17475,5.17475,10000000.0
2007-12-18 07:45:00,5.17637,5.17637,5.17506,5.17506,8000000.0
2007-12-18 07:46:00,5.17682,5.17682,5.17551,5.17558,13000000.0
2007-12-18 07:47:00,5.17682,5.17682,5.17556,5.17586,15000000.0
2007-12-18 07:48:00,5.17571,5.17634,5.17475,5.17493,13000000.0
2007-12-18 07:49:00,5.17551,5.17584,5.17509,5.17541,10000000.0
2007-12-18 07:50:00,5.17493,5.17545,5.17399,5.17399,17000000.0
2007-12-18 07:51:00,5.17467,5.17544,5.17386,5.17534,16000000.0
2007-12-18 07:52:00,5.17392,5.17473,5.17356,5.17437,13000000.0
2007-12-18 07:53:00,5.17446,5.17493,5.17402,5.17438,10000000.0
2007-12-18 07:54:00,5.17388,5.17394,5.17129,5.17129,11000000.0
2007-12-18 07:55:00,5.17167,5.17266,5.1714,5.17149,12000000.0
2007-12-18 07:56:00,5.17288,5.17322,5.17182,5.17259,13000000.0
2007-12-18 07:57:00,5.17343,5.17414,5.17259,5.17382,8000000.0
2007-12-18 07:58:00,5.17344,5.17456,5.17344,5.17419,14000000.0
2007-12-18 07:59:00,5.17405,5.17461,5.17312,5.17419,15000000.0
2007-12-18 08:00:00,5.17372,5.17569,5.17372,5.17569,10000000.0
2007-12-18 08:01:00,5.17416,5.17573,5.17377,5.17547,13000000.0
2007-12-18 08:02:00,5.17565,5.17669,5.17495,5.17625,14000000.0
2007-12-18 08:03:00,5.17586,5.17745,5.17507,5.17507,12000000.0
2007-12-18 08:04:00,5.17565,5.17565,5.17401,5.17415,16000000.0
2007-12-18 08:05:00,5.17483,5.17592,5.17387,5.17592,14000000.0
2007-12-18 08:06:00,5.1752,5.17551,5.1745,5.17468,19000000.0
2007-12-18 08:07:00,5.17424,5.17446,5.17389,5.17401,19000000.0
2007-12-18 08:08:00,5.17378,5.17492,5.17326,5.17461,11000000.0
2007-12-18 08:09:00,5.17328,5.17465,5.17303,5.17409,10000000.0
2007-12-18 08:10:00,5.17334,5.17465,5.17334,5.17394,16000000.0
2007-12-18 08:11:00,5.1745,5.17452,5.1739,5.1745,9000000.0
2007-12-18 08:12:00,5.17474,5.17485,5.17354,5.17485,10000000.0
2007-12-18 08:13:00,5.17476,5.17498,5.17475,5.17497,11000000.0
2007-12-18 08:14:00,5.17395,5.17453,5.17298,5.17309,12000000.0
2007-12-18 08:15:00,5.17354,5.1739,5.17245,5.1739,15000000.0
2007-12-18 08:16:00,5.17362,5.17362,5.17246,5.17345,14000000.0
2007-12-18 08:17:00,5.17255,5.17264,5.17174,5.17219,10000000.0
2007-12-18 08:18:00,5.17207,5.17406,5.17164,5.17358,9000000.0
2007-12-18 08:19:00,5.17251,5.17378,5.17251,5.17294,11000000.0
2007-12-18 08:20:00,5.17321,5.17375,5.17296,5.17342,11000000.0
2007-12-18 08:21:00,5.17431,5.17452,5.17333,5.17423,20000000.0
2007-12-18 08:22:00,5.1739,5.17428,5.17322,5.17374,8000000.0
2007-12-18 08:23:00,5.17382,5.17456,5.17356,5.17396,12000000.0
2007-12-18 08:24:00,5.17402,5.1743,5.17322,5.17371,13000000.0
2007-12-18 08:25:00,5.17417,5.17578,5.17375,5.17508,12000000.0
2007-12-18 08:26:00,5.17513,5.17555,5.17397,5.17508,13000000.0
2007-12-18 08:27:00,5.17427,5.17598,5.17427,5.17545,11000000.0
2007-12-18 08:28:00,5.17561,5.17564,5.1745,5.17564,8000000.0
2007-12-18 08:29:00,5.17527,5.17527,5.17372,5.17429,12000000.0
2007-12-18 08:30:00,5.17399,5.17514,5.17399,5.17467,11000000.0
2007-12-18 08:31:00,5.17542,5.17545,5.17411,5.17435,10000000.0
2007-12-18 08:32:00,5.1751,5.1751,5.17322,5.17322,13000000.0
2007-12-18 08:33:00,5.1742,5.17466,5.17331,5.17466,11000000.0
2007-12-18 08:34:00,5.17497,5.17538,5.17355,5.1738,17000000.0
2007-12-18 08:35:00,5.17424,5.17483,5.17385,5.17423,11000000.0
2007-12-18 08:36:00,5.17284,5.17446,5.17213,5.17254,10000000.0
2007-12-18 08:37:00,5.17277,5.17277,5.17139,5.17216,9000000.0
2007-12-18 08:38:00,5.17179,5.17213,5.17071,5.17124,18000000.0
2007-12-18 08:39:00,5.17235,5.17235,5.17051,5.17051,8000000.0
2007-12-18 08:40:00,5.17154,5.17199,5.17113,5.17141,7000000.0
2007-12-18 08:41:00,5.17187,5.17222,5.17077,5.17077,16000000.0
2007-12-18 08:42:00,5.17112,5.1718,5.17051,5.1718,14000000.0
2007-12-18 08:43:00,5.17089,5.17139,5.16963,5.16992,12000000.0
2007-12-18 08:44:00,5.17006,5.17088,5.16918,5.16985,9000000.0
2007-12-18 08:45:00,5.17042,5.1707,5.16948,5.17035,18000000.0
2007-12-18 08:46:00,5.1706,5.17085,5.16944,5.16953,14000000.0
2007-12-18 08:47:00,5.17078,5.1709,5.16934,5.16972,18000000.0
2007-12-18 08:48:00,5.16951,5.17067,5.16928,5.17027,12000000.0
2007-12-18 08:49:00,5.17025,5.17093,5.16965,5.17065,14000000.0
2007-12-18 08:50:00,5.16981,5.17075,5.16931,5.16978,16000000.0
2007-12-18 08:51:00,5.17072,5.17159,5.16964,5.17144,21000000.0
2007-12-18 08:52:00,5.17223,5.17245,5.17069,5.17213,20000000.0
2007-12-18 08:53:00,5.171,5.17269,5.17071,5.17269,7000000.0
2007-12-18 08:54:00,5.1709,5.17216,5.17049,5.17063,17000000.0
2007-12-18 08:55:00,5.17191,5.17234,5.17095,5.17225,12000000.0
2007-12-18 08:56:00,5.17105,5.17236,5.17105,5.17113,17000000.0
2007-12-18 08:57:00,5.1712,5.17225,5.17091,5.17225,16000000.0
2007-12-18 08:58:00,5.17107,5.17234,5.17075,5.17136,12000000.0
2007-12-18 08:59:00,5.17173,5.17173,5.16974,5.17077,13000000.0
2007-12-18 09:00:00,5.17117,5.17155,5.16997,5.17155,17000000.0
2007-12-18 09:01:00,5.17028,5.17169,5.17026,5.17114,13000000.0
2007-12-18 09:02:00,5.1709,5.17335,5.1709,5.17335,8000000.0
2007-12-18 09:03:00,5.17186,5.17292,5.17186,5.17267,16000000.0
2007-12-18 09:04:00,5.1732,5.17361,5.17228,5.17288,8000000.0
2007-12-18 09:05:00,5.17383,5.1739,5.1719,5.17222,11000000.0
2007-12-18 09:06:00,5.17395,5.17403,5.17252,5.1737,10000000.0
2007-12-18 09:07:00,5.17388,5.17388,5.17246,5.17246,10000000.0
2007-12-18 09:08:00,5.17348,5.17416,5.17198,5.17416,19000000.0
2007-12-18 09:09:00,5.17452,5.1795,5.17378,5.1795,16000000.0
2007-12-18 09:10:00,5.17911,5.17917,5.17784,5.17884,8000000.0
2007-12-18 09:11:00,5.17912,5.17993,5.17842,5.17842,11000000.0
2007-12-18 09:12:00,5.17887,5.18014,5.17837,5.17872,16000000.0
2007-12-18 09:13:00,5.17878,5.17984,5.1777,5.17824,15000000.0
2007-12-18 09:14:00,5.179,5.179,5.17701,5.17701,17000000.0
2007-12-18 09:15:00,5.17779,5.17974,5.1776,5.17853,12000000.0
2007-12-18 09:16:00,5.17852,5.17882,5.17727,5.17875,14000000.0
2007-12-18 09:17:00,5.17768,5.17888,5.17747,5.17754,14000000.0
2007-12-18 09:18:00,5.17706,5.17867,5.17686,5.17812,18000000.0
2007-12-18 09:19:00,5.17862,5.17867,5.1778,5.17799,14000000.0
2007-12-18 09:20:00,5.17797,5.17913,5.17783,5.17913,18000000.0
2007-12-18 09:21:00,5.17957,5.17979,5.17819,5.17979,17000000.0
2007-12-18 09:22:00,5.1798,5.18025,5.17833,5.18025,13000000.0
2007-12-18 09:23:00,5.17962,5.18059,5.17899,5.18011,12000000.0
2007-12-18 09:24:00,5.18035,5.18148,5.17935,5.18148,14000000.0
2007-12-18 09:25:00,5.18092,5.18172,5.18047,5.18138,9000000.0
2007-12-18 09:26:00,5.18054,5.18146,5.17987,5.18083,13000000.0
2007-12-18 09:27:00,5.18131,5.18209,5.18096,5.18113,13000000.0
2007-12-18 09:28:00,5.18196,5.18216,5.18128,5.18148,19000000.0
2007-12-18 09:29:00,5.18166,5.18231,5.18064,5.18178,14000000.0
2007-12-18 09:30:00,5.1816,5.1816,5.1799,5.18143,15000000.0
2007-12-18 09:31:00,5.17945,5.18118,5.17945,5.1801,11000000.0
2007-12-18 09:32:00,5.17929,5.18058,5.17903,5.17982,16000000.0
2007-12-18 09:33:00,5.17986,5.17986,5.17904,5.1795,9000000.0
2007-12-18 09:34:00,5.18016,5.18016,5.17867,5.17975,18000000.0
2007-12-18 09:35:00,5.17955,5.18015,5.17885,5.17998,14000000.0
2007-12-18 09:36:00,5.17942,5.18025,5.17857,5.18025,16000000.0
2007-12-18 09:37:00,5.17994,5.18062,5.17879,5.17948,20000000.0
2007-12-18 09:38:00,5.18092,5.18098,5.17933,5.17945,19000000.0
2007-12-18 09:39:00,5.18111,5.18111,5.17969,5.1801,16000000.0
2007-12-18 09:40:00,5.18069,5.18069,5.179,5.179,12000000.0
2007-12-18 09:41:00,5.18001,5.1809,5.17963,5.17999,18000000.0
2007-12-18 09:42:00,5.18034,5.18043,5.17862,5.18043,16000000.0
2007-12-18 09:43:00,5.17956,5.18103,5.17956,5.17971,15000000.0
2007-12-18 09:44:00,5.18065,5.18124,5.17928,5.17928,13000000.0
2007-12-18 09:45:00,5.17824,5.17898,5.17569,5.17569,13000000.0
2007-12-18 09:46:00,5.17647,5.17741,5.17533,5.17652,17000000.0
2007-12-18 09:47:00,5.17642,5.17806,5.17642,5.17794,13000000.0
2007-12-18 09:48:00,5.17817,5.17817,5.176,5.176,16000000.0
2007-12-18 09:49:00,5.17604,5.17715,5.17545,5.17681,17000000.0
2007-12-18 09:50:00,5.17671,5.17731,5.1757,5.17575,12000000.0
2007-12-18 09:51:00,5.17674,5.1777,5.17652,5.17703,16000000.0
2007-12-18 09:52:00,5.17802,5.17802,5.17594,5.17731,16000000.0
2007-12-18 09:53:00,5.17645,5.17694,5.17574,5.17674,15000000.0
2007-12-18 09:54:00,5.17672,5.1769,5.17529,5.17529,15000000.0
2007-12-18 09:55:00,5.17639,5.17639,5.17479,5.17556,15000000.0
2007-12-18 09:56:00,5.17511,5.17553,5.17439,5.17516,17000000.0
2007-12-18 09:57:00,5.17544,5.17577,5.17406,5.17559,12000000.0
2007-12-18 09:58:00,5.17568,5.17576,5.17269,5.17364,14000000.0
2007-12-18 09:59:00,5.17141,5.17282,5.17129,5.17129,10000000.0
2007-12-18 10:00:00,5.17287,5.17449,5.17242,5.17449,11000000.0
2007-12-18 10:01:00,5.17587,5.1795,5.17442,5.17743,24000000.0
2007-12-18 10:02:00,5.17904,5.18064,5.1786,5.18058,14000000.0
2007-12-18 10:03:00,5.1793,5.18091,5.1791,5.18091,16000000.0
2007-12-18 10:04:00,5.18105,5.18105,5.18002,5.18098,10000000.0
2007-12-18 10:05:00,5.18172,5.18216,5.17958,5.18216,10000000.0
2007-12-18 10:06:00,5.18172,5.18351,5.18075,5.18351,9000000.0
2007-12-18 10:07:00,5.18427,5.18435,5.18267,5.18435,11000000.0
2007-12-18 10:08:00,5.18447,5.18503,5.18375,5.18396,9000000.0
2007-12-18 10:09:00,5.18529,5.18536,5.18431,5.18498,11000000.0
2007-12-18 10:10:00,5.18436,5.1852,5.18335,5.1852,15000000.0
2007-12-18 10:11:00,5.18397,5.18449,5.18333,5.18426,16000000.0
2007-12-18 10:12:00,5.18328,5.18359,5.18136,5.18233,19000000.0
2007-12-18 10:13:00,5.18168,5.18259,5.18146,5.18201,9000000.0
2007-12-18 10:14:00,5.18251,5.1826,5.18151,5.1826,11000000.0
2007-12-18 10:15:00,5.18112,5.18199,5.18096,5.18108,8000000.0
2007-12-18 10:16:00,5.18223,5.18223,5.18084,5.18152,17000000.0
2007-12-18 10:17:00,5.18156,5.18161,5.18067,5.18142,16000000.0
2007-12-18 10:18:00,5.17986,5.18073,5.17977,5.18044,16000000.0
2007-12-18 10:19:00,5.18103,5.18167,5.18006,5.18035,17000000.0
2007-12-18 10:20:00,5.18191,5.18264,5.18072,5.18082,16000000.0
2007-12-18 10:21:00,5.18273,5.18294,5.18171,5.18294,7000000.0
2007-12-18 10:22:00,5.18362,5.18416,5.18245,5.18407,10000000.0
2007-12-18 10:23:00,5.18442,5.18507,5.18347,5.18347,14000000.0
2007-12-18 10:24:00,5.18336,5.18435,5.18264,5.18386,13000000.0
2007-12-18 10:25:00,5.18227,5.18343,5.18128,5.18241,12000000.0
2007-12-18 10:26:00,5.18249,5.18249,5.18017,5.18027,11000000.0
2007-12-18 10:27:00,5.17999,5.18186,5.17999,5.18109,13000000.0
2007-12-18 10:28:00,5.18224,5.18251,5.18093,5.18104,13000000.0
2007-12-18 10:29:00,5.1829,5.18299,5.18163,5.18246,11000000.0
2007-12-18 10:30:00,5.18316,5.18377,5.18206,5.18377,9000000.0
2007-12-18 10:31:00,5.18308,5.18308,5.18102,5.18269,16000000.0
2007-12-18 10:32:00,5.18332,5.18352,5.18233,5.18233,9000000.0
2007-12-18 10:33:00,5.18292,5.18384,5.18239,5.18345,12000000.0
2007-12-18 10:34:00,5.1839,5.18472,5.18323,5.18377,11000000.0
2007-12-18 10:35:00,5.18455,5.18701,5.18384,5.18647,17000000.0
2007-12-18 10:36:00,5.1877,5.1877,5.18588,5.18651,10000000.0
2007-12-18 10:37:00,5.18669,5.18678,5.18494,5.18525,15000000.0
2007-12-18 10:38:00,5.18517,5.18517,5.18195,5.18356,17000000.0
2007-12-18 10:39:00,5.18144,5.18275,5.18044,5.18159,13000000.0
2007-12-18 10:40:00,5.18184,5.18304,5.18133,5.18214,10000000.0
2007-12-18 10:41:00,5.18179,5.1822,5.181,5.181,15000000.0
2007-12-18 10:42:00,5.18188,5.18249,5.18104,5.18196,12000000.0
2007-12-18 10:43:00,5.18126,5.18217,5.18082,5.18082,13000000.0
2007-12-18 10:44:00,5.18263,5.18301,5.18106,5.18188,12000000.0
2007-12-18 10:45:00,5.18379,5.18492,5.18251,5.18326,13000000.0
2007-12-18 10:46:00,5.18455,5.18455,5.18298,5.18398,13000000.0
2007-12-18 10:47:00,5.18444,5.18444,5.18325,5.18419,7000000.0
2007-12-18 10:48:00,5.18301,5.18492,5.18301,5.18485,12000000.0
2007-12-18 10:49:00,5.18434,5.18589,5.18382,5.18417,10000000.0
2007-12-18 10:50:00,5.18557,5.18557,5.183,5.18393,14000000.0
2007-12-18 10:51:00,5.1847,5.1847,5.18254,5.18356,11000000.0
2007-12-18 10:52:00,5.1822,5.1837,5.18195,5.18195,20000000.0
2007-12-18 10:53:00,5.18256,5.18386,5.1815,5.1817,9000000.0
2007-12-18 10:54:00,5.18069,5.18161,5.18025,5.1813,18000000.0
2007-12-18 10:55:00,5.17985,5.1813,5.17969,5.1813,10000000.0
2007-12-18 10:56:00,5.18062,5.18145,5.18008,5.18033,11000000.0
2007-12-18 10:57:00,5.18115,5.18207,5.1808,5.18207,8000000.0
2007-12-18 10:58:00,5.18209,5.18216,5.18094,5.18213,10000000.0
2007-12-18 10:59:00,5.1811,5.18179,5.18079,5.18169,10000000.0
2007-12-18 11:00:00,5.1798,5.18109,5.17968,5.18104,15000000.0
2007-12-18 11:01:00,5.18006,5.18193,5.18006,5.18099,12000000.0
2007-12-18 11:02:00,5.18032,5.18109,5.1802,5.18069,8000000.0
2007-12-18 11:03:00,5.18194,5.18194,5.17941,5.18154,11000000.0
2007-12-18 11:04:00,5.18171,5.18171,5.18024,5.18038,15000000.0
2007-12-18 11:05:00,5.18121,5.18189,5.18053,5.18189,17000000.0
2007-12-18 11:06:00,5.18066,5.18171,5.17995,5.18171,12000000.0
2007-12-18 11:07:00,5.18135,5.18177,5.18062,5.18173,11000000.0
2007-12-18 11:08:00,5.18133,5.18197,5.17984,5.17984,22000000.0
2007-12-18 11:09:00,5.18082,5.18121,5.18039,5.18061,9000000.0
2007-12-18 11:10:00,5.18037,5.18202,5.18036,5.18162,16000000.0
2007-12-18 11:11:00,5.18204,5.18214,5.18057,5.1806,7000000.0
2007-12-18 11:12:00,5.18204,5.1826,5.18064,5.1826,15000000.0
2007-12-18 11:13:00,5.18047,5.18146,5.18005,5.18119,11000000.0
2007-12-18 11:14:00,5.18226,5.18234,5.18076,5.18175,18000000.0
2007-12-18 11:15:00,5.18254,5.18254,5.18025,5.18093,11000000.0
2007-12-18 11:16:00,5.18105,5.18156,5.17976,5.18156,13000000.0
2007-12-18 11:17:00,5.18059,5.18153,5.17972,5.17972,13000000.0
2007-12-18 11:18:00,5.18027,5.18027,5.17851,5.1794,9000000.0
2007-12-18 11:19:00,5.17952,5.1797,5.17773,5.17947,17000000.0
2007-12-18 11:20:00,5.17993,5.18008,5.1777,5.18008,14000000.0
2007-12-18 11:21:00,5.17969,5.17969,5.17802,5.17877,14000000.0
2007-12-18 11:22:00,5.17804,5.17868,5.17546,5.17611,22000000.0
2007-12-18 11:23:00,5.17616,5.17674,5.17566,5.17586,8000000.0
2007-12-18 11:24:00,5.17742,5.17817,5.17633,5.17735,18000000.0
2007-12-18 11:25:00,5.17689,5.17813,5.17684,5.17813,9000000.0
2007-12-18 11:26:00,5.17664,5.17838,5.17664,5.17838,15000000.0
2007-12-18 11:27:00,5.17786,5.17821,5.17717,5.17821,10000000.0
2007-12-18 11:28:00,5.1773,5.17836,5.17675,5.17836,13000000.0
2007-12-18 11:29:00,5.17695,5.17816,5.17612,5.17765,17000000.0
2007-12-18 11:30:00,5.17817,5.17986,5.17735,5.17962,13000000.0
2007-12-18 11:31:00,5.17999,5.17999,5.17775,5.1795,12000000.0
2007-12-18 11:32:00,5.17878,5.17896,5.17757,5.17757,20000000.0
2007-12-18 11:33:00,5.17866,5.17866,5.17694,5.17732,16000000.0
2007-12-18 11:34:00,5.17864,5.17882,5.1773,5.17832,13000000.0
2007-12-18 11:35:00,5.17765,5.17859,5.17742,5.17859,14000000.0
2007-12-18 11:36:00,5.17842,5.17842,5.17688,5.17842,11000000.0
2007-12-18 11:37:00,5.17856,5.17929,5.17757,5.17835,16000000.0
2007-12-18 11:38:00,5.17939,5.17991,5.17824,5.17824,8000000.0
2007-12-18 11:39:00,5.17801,5.17953,5.17801,5.1792,11000000.0
2007-12-18 11:40:00,5.17913,5.18017,5.17843,5.18017,12000000.0
2007-12-18 11:41:00,5.18095,5.18114,5.17865,5.17986,10000000.0
2007-12-18 11:42:00,5.1795,5.1795,5.17819,5.17819,10000000.0
2007-12-18 11:43:00,5.17843,5.17889,5.1774,5.17869,17000000.0
2007-12-18 11:44:00,5.17891,5.17891,5.17739,5.17867,15000000.0
2007-12-18 11:45:00,5.17727,5.17868,5.17727,5.17785,16000000.0
2007-12-18 11:46:00,5.17803,5.17841,5.17573,5.17573,7000000.0
2007-12-18 11:47:00,5.17592,5.17746,5.17592,5.17683,16000000.0
2007-12-18 11:48:00,5.17806,5.17806,5.17613,5.17773,13000000.0
2007-12-18 11:49:00,5.17785,5.17785,5.17595,5.17625,10000000.0
2007-12-18 11:50:00,5.17562,5.17676,5.17513,5.17636,12000000.0
2007-12-18 11:51:00,5.17641,5.1771,5.1754,5.17673,14000000.0
2007-12-18 11:52:00,5.1771,5.1771,5.1761,5.1767,18000000.0
2007-12-18 11:53:00,5.17744,5.17756,5.17558,5.17756,16000000.0
2007-12-18 11:54:00,5.17765,5.17837,5.1769,5.17753,8000000.0
2007-12-18 11:55:00,5.18,5.18044,5.17839,5.18039,8000000.0
2007-12-18 11:56:00,5.17946,5.18052,5.17906,5.17974,8000000.0
2007-12-18 11:57:00,5.17946,5.17957,5.17846,5.1789,11000000.0
2007-12-18 11:58:00,5.17909,5.18002,5.17788,5.17886,14000000.0
2007-12-18 11:59:00,5.18047,5.18106,5.17918,5.18042,11000000.0
2007-12-18 12:00:00,5.18001,5.1807,5.17878,5.17948,15000000.0
2007-12-18 12:01:00,5.18114,5.18159,5.17916,5.18068,13000000.0
2007-12-18 12:02:00,5.18144,5.1815,5.17936,5.18054,15000000.0
2007-12-18 12:03:00,5.18165,5.18244,5.18083,5.18244,11000000.0
2007-12-18 12:04:00,5.18228,5.18241,5.18162,5.18226,9000000.0
2007-12-18 12:05:00,5.1819,5.18223,5.1806,5.18169,9000000.0
2007-12-18 12:06:00,5.18086,5.18093,5.17946,5.1795,15000000.0
2007-12-18 12:07:00,5.18065,5.18065,5.17895,5.18047,11000000.0
2007-12-18 12:08:00,5.17961,5.18146,5.17961,5.18146,8000000.0
2007-12-18 12:09:00,5.18143,5.18143,5.18005,5.18135,18000000.0
2007-12-18 12:10:00,5.18085,5.18102,5.17969,5.18099,14000000.0
2007-12-18 12:11:00,5.18067,5.18067,5.1776,5.17793,9000000.0
2007-12-18 12:12:00,5.17942,5.17983,5.17843,5.17865,18000000.0
2007-12-18 12:13:00,5.17857,5.17972,5.17761,5.17761,12000000.0
2007-12-18 12:14:00,5.17892,5.17892,5.1775,5.17827,10000000.0
2007-12-18 12:15:00,5.17881,5.17906,5.17709,5.17838,8000000.0
2007-12-18 12:16:00,5.17931,5.17962,5.17756,5.17921,14000000.0
2007-12-18 12:17:00,5.1791,5.17968,5.17819,5.17919,13000000.0
2007-12-18 12:18:00,5.17793,5.17976,5.17793,5.17973,10000000.0
2007-12-18 12:19:00,5.17966,5.1797,5.17824,5.17928,11000000.0
2007-12-18 12:20:00,5.17925,5.18093,5.17871,5.18093,8000000.0
2007-12-18 12:21:00,5.17964,5.18168,5.17955,5.17987,20000000.0
2007-12-18 12:22:00,5.17965,5.18084,5.17895,5.18022,14000000.0
2007-12-18 12:23:00,5.18053,5.18061,5.17909,5.18027,11000000.0
2007-12-18 12:24:00,5.18007,5.18007,5.17783,5.17968,17000000.0
2007-12-18 12:25:00,5.18023,5.18023,5.17868,5.17945,12000000.0
2007-12-18 12:26:00,5.17866,5.18003,5.17866,5.17911,7000000.0
2007-12-18 12:27:00,5.17983,5.17983,5.1789,5.1789,7000000.0
2007-12-18 12:28:00,5.17962,5.18052,5.17854,5.17946,19000000.0
2007-12-18 12:29:00,5.18084,5.18126,5.17954,5.18089,12000000.0
2007-12-18 12:30:00,5.18129,5.182,5.18058,5.18094,10000000.0
2007-12-18 12:31:00,5.18176,5.18181,5.18087,5.18168,12000000.0
2007-12-18 12:32:00,5.18214,5.18288,5.18145,5.18274,12000000.0
2007-12-18 12:33:00,5.18175,5.18353,5.18078,5.18078,15000000.0
2007-12-18 12:34:00,5.18154,5.18197,5.18043,5.18197,12000000.0
2007-12-18 12:35:00,5.1818,5.18189,5.18014,5.18057,12000000.0
2007-12-18 12:36:00,5.18053,5.18189,5.18015,5.18104,15000000.0
2007-12-18 12:37:00,5.18174,5.18174,5.18017,5.18017,8000000.0
2007-12-18 12:38:00,5.1812,5.18123,5.17992,5.18084,15000000.0
2007-12-18 12:39:00,5.18075,5.18156,5.17932,5.17964,14000000.0
2007-12-18 12:40:00,5.17969,5.18014,5.17877,5.17997,18000000.0
2007-12-18 12:41:00,5.18027,5.18063,5.17894,5.17976,11000000.0
2007-12-18 12:42:00,5.17764,5.17976,5.17764,5.17885,17000000.0
2007-12-18 12:43:00,5.17969,5.1797,5.17847,5.17963,11000000.0
2007-12-18 12:44:00,5.17835,5.1793,5.17801,5.17847,13000000.0
2007-12-18 12:45:00,5.17877,5.17916,5.17815,5.17902,10000000.0
2007-12-18 12:46:00,5.17828,5.17984,5.1781,5.17927,20000000.0
2007-12-18 12:47:00,5.17948,5.17977,5.17866,5.17866,10000000.0
2007-12-18 12:48:00,5.17811,5.17884,5.17785,5.17867,10000000.0
2007-12-18 12:49:00,5.17846,5.17846,5.17722,5.17735,15000000.0
2007-12-18 12:50:00,5.17823,5.17863,5.17695,5.17767,14000000.0
2007-12-18 12:51:00,5.17792,5.17809,5.17681,5.17734,14000000.0
2007-12-18 12:52:00,5.17767,5.17877,5.17747,5.17837,9000000.0
2007-12-18 12:53:00,5.17866,5.17866,5.17737,5.17793,9000000.0
2007-12-18 12:54:00,5.17788,5.17888,5.17766,5.1777,20000000.0
2007-12-18 12:55:00,5.17862,5.17862,5.177,5.17759,12000000.0
2007-12-18 12:56:00,5.17785,5.17785,5.17573,5.17573,7000000.0
2007-12-18 12:57:00,5.17731,5.17762,5.1761,5.17762,13000000.0
2007-12-18 12:58:00,5.17622,5.17771,5.17618,5.17637,16000000.0
2007-12-18 12:59:00,5.17672,5.17753,5.17551,5.17551,14000000.0
2007-12-18 13:00:00,5.17579,5.17699,5.17549,5.17605,12000000.0
2007-12-18 13:01:00,5.17697,5.17697,5.17473,5.17543,17000000.0
2007-12-18 13:02:00,5.17477,5.17477,5.17128,5.17374,10000000.0
2007-12-18 13:03:00,5.17218,5.17445,5.17218,5.17412,22000000.0
2007-12-18 13:04:00,5.17363,5.17438,5.17098,5.17145,20000000.0
2007-12-18 13:05:00,5.17173,5.17188,5.16983,5.17182,14000000.0
2007-12-18 13:06:00,5.17111,5.17243,5.1705,5.17243,17000000.0
2007-12-18 13:07:00,5.17197,5.17277,5.17047,5.17219,22000000.0
2007-12-18 13:08:00,5.17039,5.17226,5.17039,5.17164,12000000.0
2007-12-18 13:09:00,5.17254,5.17254,5.17072,5.17106,12000000.0
2007-12-18 13:10:00,5.17038,5.17208,5.17008,5.17093,20000000.0
2007-12-18 13:11:00,5.17215,5.17244,5.17087,5.17165,12000000.0
2007-12-18 13:12:00,5.17108,5.17334,5.17108,5.17334,16000000.0
2007-12-18 13:13:00,5.17339,5.17459,5.17265,5.17438,14000000.0
2007-12-18 13:14:00,5.17437,5.17453,5.17231,5.17341,17000000.0
2007-12-18 13:15:00,5.17366,5.17366,5.17153,5.17153,7000000.0
2007-12-18 13:16:00,5.17325,5.17326,5.17177,5.17236,9000000.0
2007-12-18 13:17:00,5.17343,5.17395,5.1716,5.17269,15000000.0
2007-12-18 13:18:00,5.17406,5.17425,5.17234,5.17302,17000000.0
2007-12-18 13:19:00,5.17405,5.17405,5.17197,5.17274,15000000.0
2007-12-18 13:20:00,5.17339,5.17357,5.17198,5.17307,12000000.0
2007-12-18 13:21:00,5.17229,5.1729,5.17103,5.17259,24000000.0
2007-12-18 13:22:00,5.17271,5.17274,5.17129,5.17274,12000000.0
2007-12-18 13:23:00,5.17243,5.17271,5.17181,5.17232,12000000.0
2007-12-18 13:24:00,5.17186,5.17264,5.17146,5.17236,18000000.0
2007-12-18 13:25:00,5.1733,5.1733,5.17155,5.17194,12000000.0
2007-12-18 13:26:00,5.17202,5.17264,5.17129,5.17129,12000000.0
2007-12-18 13:27:00,5.17272,5.17272,5.17113,5.17247,9000000.0
2007-12-18 13:28:00,5.17292,5.1735,5.17184,5.1735,15000000.0
2007-12-18 13:29:00,5.17231,5.17366,5.17204,5.17318,14000000.0
2007-12-18 13:30:00,5.17309,5.1752,5.17309,5.17374,11000000.0
2007-12-18 13:31:00,5.17273,5.17446,5.17273,5.17446,11000000.0
2007-12-18 13:32:00,5.173,5.17409,5.1726,5.17409,8000000.0
2007-12-18 13:33:00,5.17312,5.17408,5.17222,5.17408,14000000.0
2007-12-18 13:34:00,5.17341,5.17364,5.17284,5.17332,11000000.0
2007-12-18 13:35:00,5.17259,5.17381,5.17232,5.17282,16000000.0
2007-12-18 13:36:00,5.17255,5.17306,5.1722,5.17291,8000000.0
2007-12-18 13:37:00,5.17235,5.17304,5.1719,5.17304,17000000.0
2007-12-18 13:38:00,5.17308,5.17308,5.17141,5.17141,14000000.0
2007-12-18 13:39:00,5.17289,5.17289,5.17159,5.17256,10000000.0
2007-12-18 13:40:00,5.17248,5.17248,5.16987,5.17184,8000000.0
2007-12-18 13:41:00,5.17232,5.17254,5.17147,5.17206,11000000.0
2007-12-18 13:42:00,5.17204,5.17309,5.17167,5.17219,14000000.0
2007-12-18 13:43:00,5.17343,5.17343,5.17222,5.17225,11000000.0
2007-12-18 13:44:00,5.1716,5.17304,5.17142,5.17304,11000000.0
2007-12-18 13:45:00,5.17246,5.17295,5.17159,5.17295,14000000.0
2007-12-18 13:46:00,5.17142,5.17284,5.17142,5.17284,11000000.0
2007-12-18 13:47:00,5.17272,5.17345,5.17125,5.17125,13000000.0
2007-12-18 13:48:00,5.17238,5.17293,5.17171,5.17293,14000000.0
2007-12-18 13:49:00,5.17276,5.17345,5.17162,5.17258,12000000.0
2007-12-18 13:50:00,5.17156,5.17294,5.17156,5.17271,16000000.0
2007-12-18 13:51:00,5.17158,5.17363,5.17158,5.17282,14000000.0
2007-12-18 13:52:00,5.17343,5.1744,5.1722,5.1744,10000000.0
2007-12-18 13:53:00,5.17421,5.17488,5.17293,5.17293,10000000.0
2007-12-18 13:54:00,5.17431,5.17439,5.17269,5.17304,8000000.0
2007-12-18 13:55:00,5.17384,5.17507,5.17349,5.1747,13000000.0
2007-12-18 13:56:00,5.1754,5.17542,5.17359,5.17428,17000000.0
2007-12-18 13:57:00,5.17447,5.1755,5.17376,5.17376,13000000.0
2007-12-18 13:58:00,5.17476,5.17555,5.17459,5.17555,7000000.0
2007-12-18 13:59:00,5.17575,5.17778,5.17534,5.17778,9000000.0
2007-12-18 14:00:00,5.17795,5.17795,5.17683,5.17759,7000000.0
2007-12-18 14:01:00,5.17788,5.17788,5.17583,5.17704,11000000.0
2007-12-18 14:02:00,5.17681,5.17736,5.17556,5.17713,19000000.0
2007-12-18 14:03:00,5.17642,5.17756,5.17574,5.17731,13000000.0
2007-12-18 14:04:00,5.17768,5.17776,5.17621,5.1777,22000000.0
2007-12-18 14:05:00,5.17802,5.17823,5.17686,5.17746,17000000.0
2007-12-18 14:06:00,5.17787,5.17787,5.17678,5.17698,11000000.0
2007-12-18 14:07:00,5.17781,5.17781,5.17567,5.17702,9000000.0
2007-12-18 14:08:00,5.17623,5.17723,5.17613,5.17723,11000000.0
2007-12-18 14:09:00,5.17698,5.17705,5.17587,5.17644,12000000.0
2007-12-18 14:10:00,5.17617,5.17677,5.1752,5.17599,13000000.0
2007-12-18 14:11:00,5.17671,5.17671,5.1747,5.176,14000000.0
2007-12-18 14:12:00,5.17604,5.17637,5.17423,5.17553,11000000.0
2007-12-18 14:13:00,5.17521,5.17521,5.17396,5.17427,11000000.0
2007-12-18 14:14:00,5.17402,5.17617,5.17378,5.17535,7000000.0
2007-12-18 14:15:00,5.17456,5.17571,5.17448,5.1751,14000000.0
2007-12-18 14:16:00,5.17516,5.17613,5.1743,5.17533,13000000.0
2007-12-18 14:17:00,5.17597,5.17597,5.17452,5.17497,22000000.0
2007-12-18 14:18:00,5.175,5.17532,5.17273,5.17483,15000000.0
2007-12-18 14:19:00,5.17396,5.17477,5.17341,5.17415,12000000.0
2007-12-18 14:20:00,5.17395,5.17502,5.1738,5.17502,7000000.0
2007-12-18 14:21:00,5.1748,5.17529,5.17356,5.17526,13000000.0
2007-12-18 14:22:00,5.17445,5.17471,5.17402,5.17437,8000000.0
2007-12-18 14:23:00,5.17538,5.17587,5.17455,5.17483,11000000.0
2007-12-18 14:24:00,5.1756,5.17635,5.17442,5.17572,13000000.0
2007-12-18 14:25:00,5.17603,5.17668,5.1746,5.17668,15000000.0
2007-12-18 14:26:00,5.17528,5.1768,5.17496,5.17637,8000000.0
2007-12-18 14:27:00,5.17674,5.17695,5.17595,5.1762,10000000.0
2007-12-18 14:28:00,5.17585,5.1763,5.17507,5.17612,11000000.0
2007-12-18 14:29:00,5.17661,5.17661,5.17493,5.17638,21000000.0
2007-12-18 14:30:00,5.17573,5.17619,5.17505,5.17592,11000000.0
2007-12-18 14:31:00,5.17626,5.17678,5.17581,5.17647,17000000.0
2007-12-18 14:32:00,5.17669,5.17669,5.17531,5.17584,15000000.0
2007-12-18 14:33:00,5.17582,5.17635,5.17513,5.17546,8000000.0
2007-12-18 14:34:00,5.17715,5.17716,5.17562,5.17562,9000000.0
2007-12-18 14:35:00,5.17644,5.177,5.17524,5.1763,11000000.0
2007-12-18 14:36:00,5.17692,5.17698,5.17573,5.17619,15000000.0
2007-12-18 14:37:00,5.17642,5.17705,5.17562,5.17575,8000000.0
2007-12-18 14:38:00,5.17571,5.17683,5.17529,5.17529,10000000.0
2007-12-18 14:39:00,5.17728,5.17737,5.17488,5.17488,19000000.0
2007-12-18 14:40:00,5.17618,5.17618,5.17496,5.17536,15000000.0
2007-12-18 14:41:00,5.17482,5.17537,5.1731,5.17501,15000000.0
2007-12-18 14:42:00,5.17336,5.17522,5.17294,5.17372,17000000.0
2007-12-18 14:43:00,5.17316,5.17461,5.17276,5.17409,15000000.0
2007-12-18 14:44:00,5.17559,5.176,5.17421,5.17459,15000000.0
2007-12-18 14:45:00,5.17465,5.17559,5.17406,5.1751,9000000.0
2007-12-18 14:46:00,5.17417,5.17491,5.17357,5.17419,11000000.0
2007-12-18 14:47:00,5.17324,5.17422,5.17302,5.17341,12000000.0
2007-12-18 14:48:00,5.17522,5.17522,5.17266,5.17266,12000000.0
2007-12-18 14:49:00,5.17331,5.17332,5.1717,5.17173,12000000.0
2007-12-18 14:50:00,5.17299,5.17299,5.17172,5.17172,15000000.0
2007-12-18 14:51:00,5.17239,5.17283,5.17151,5.1726,10000000.0
2007-12-18 14:52:00,5.17247,5.17247,5.17082,5.17104,13000000.0
2007-12-18 14:53:00,5.17239,5.17243,5.17107,5.17149,13000000.0
2007-12-18 14:54:00,5.17207,5.17207,5.17141,5.17158,9000000.0
2007-12-18 14:55:00,5.17102,5.17192,5.17049,5.17077,16000000.0
2007-12-18 14:56:00,5.1732,5.17347,5.17183,5.17299,15000000.0
2007-12-18 14:57:00,5.17309,5.17334,5.1721,5.17262,15000000.0
2007-12-18 14:58:00,5.17354,5.17368,5.17188,5.17188,11000000.0
2007-12-18 14:59:00,5.17274,5.17365,5.17228,5.17356,14000000.0
2007-12-18 15:00:00,5.17354,5.17364,5.1714,5.17291,18000000.0
2007-12-18 15:01:00,5.17229,5.17347,5.17207,5.17262,12000000.0
2007-12-18 15:02:00,5.17198,5.17339,5.17161,5.17333,7000000.0
2007-12-18 15:03:00,5.17269,5.17317,5.17149,5.17274,18000000.0
2007-12-18 15:04:00,5.17244,5.17259,5.17112,5.17241,21000000.0
2007-12-18 15:05:00,5.17217,5.17292,5.17109,5.17197,13000000.0
2007-12-18 15:06:00,5.17338,5.17404,5.17199,5.17315,14000000.0
2007-12-18 15:07:00,5.17199,5.17338,5.17152,5.17172,22000000.0
2007-12-18 15:08:00,5.17066,5.17212,5.17066,5.17119,10000000.0
2007-12-18 15:09:00,5.17139,5.17139,5.16974,5.17022,9000000.0
2007-12-18 15:10:00,5.1706,5.17115,5.16992,5.16992,14000000.0
2007-12-18 15:11:00,5.17074,5.17074,5.16662,5.16785,12000000.0
2007-12-18 15:12:00,5.16829,5.16895,5.16746,5.16844,13000000.0
2007-12-18 15:13:00,5.16944,5.16976,5.16801,5.16969,12000000.0
2007-12-18 15:14:00,5.1699,5.17071,5.16899,5.17071,10000000.0
2007-12-18 15:15:00,5.16981,5.17164,5.16927,5.16994,16000000.0
2007-12-18 15:16:00,5.17173,5.17196,5.17045,5.17056,15000000.0
2007-12-18 15:17:00,5.17118,5.17276,5.17081,5.17211,14000000.0
2007-12-18 15:18:00,5.17248,5.17299,5.17087,5.17087,12000000.0
2007-12-18 15:19:00,5.17206,5.17417,5.17179,5.17217,11000000.0
2007-12-18 15:20:00,5.1723,5.17396,5.17164,5.17334,14000000.0
2007-12-18 15:21:00,5.17215,5.17494,5.17215,5.17494,14000000.0
2007-12-18 15:22:00,5.17352,5.17389,5.17185,5.17371,10000000.0
2007-12-18 15:23:00,5.17324,5.17324,5.17137,5.17263,11000000.0
2007-12-18 15:24:00,5.17359,5.17473,5.17293,5.17473,10000000.0
2007-12-18 15:25:00,5.17504,5.17504,5.17281,5.17293,16000000.0
2007-12-18 15:26:00,5.17404,5.17416,5.17257,5.17288,15000000.0
2007-12-18 15:27:00,5.17431,5.17431,5.17255,5.17404,10000000.0
2007-12-18 15:28:00,5.17366,5.174,5.17293,5.1738,11000000.0
2007-12-18 15:29:00,5.17232,5.17366,5.17174,5.17347,19000000.0
2007-12-18 15:30:00,5.17331,5.17369,5.1715,5.17253,10000000.0
2007-12-18 15:31:00,5.17358,5.17459,5.17238,5.17386,14000000.0
2007-12-18 15:32:00,5.17279,5.17398,5.17259,5.17398,12000000.0
2007-12-18 15:33:00,5.1739,5.1739,5.16975,5.17104,20000000.0
2007-12-18 15:34:00,5.17097,5.17238,5.16845,5.16845,12000000.0
2007-12-18 15:35:00,5.16972,5.17048,5.16936,5.16955,12000000.0
2007-12-18 15:36:00,5.17161,5.17161,5.1694,5.16971,10000000.0
2007-12-18 15:37:00,5.17058,5.1707,5.16978,5.17016,10000000.0
2007-12-18 15:38:00,5.16981,5.17109,5.16925,5.16925,13000000.0
2007-12-18 15:39:00,5.17116,5.17121,5.16979,5.17029,7000000.0
2007-12-18 15:40:00,5.16967,5.1706,5.16967,5.17014,10000000.0
2007-12-18 15:41:00,5.17148,5.17166,5.16976,5.17136,9000000.0
2007-12-18 15:42:00,5.17087,5.17148,5.17001,5.17148,13000000.0
2007-12-18 15:43:00,5.17066,5.17152,5.16955,5.17152,16000000.0
2007-12-18 15:44:00,5.17129,5.17129,5.16974,5.16974,14000000.0
2007-12-18 15:45:00,5.17145,5.17145,5.16991,5.16993,15000000.0
2007-12-18 15:46:00,5.17162,5.17205,5.17043,5.1707,13000000.0
2007-12-18 15:47:00,5.17142,5.1719,5.17056,5.17175,9000000.0
2007-12-18 15:48:00,5.17154,5.17167,5.17037,5.17088,21000000.0
2007-12-18 15:49:00,5.17089,5.1711,5.16909,5.1698,23000000.0
2007-12-18 15:50:00,5.1701,5.17087,5.16891,5.17063,12000000.0
2007-12-18 15:51:00,5.16951,5.17036,5.16916,5.16983,19000000.0
2007-12-18 15:52:00,5.17054,5.17082,5.16899,5.16944,15000000.0
2007-12-18 15:53:00,5.17049,5.17137,5.17023,5.17119,14000000.0
2007-12-18 15:54:00,5.17017,5.17103,5.16933,5.17084,15000000.0
2007-12-18 15:55:00,5.17057,5.17098,5.16945,5.16945,12000000.0
2007-12-18 15:56:00,5.17002,5.17113,5.16976,5.16998,18000000.0
2007-12-18 15:57:00,5.17036,5.17091,5.16963,5.16963,10000000.0
2007-12-18 15:58:00,5.17075,5.17132,5.17024,5.17062,22000000.0
2007-12-18 15:59:00,5.17061,5.17128,5.17024,5.17115,12000000.0
2007-12-18 16:00:00,5.17066,5.17088,5.16938,5.16988,12000000.0
2007-12-18 16:01:00,5.16978,5.17061,5.16858,5.17042,12000000.0
2007-12-18 16:02:00,5.16942,5.17062,5.16892,5.16892,13000000.0
2007-12-18 16:03:00,5.16951,5.17014,5.1678,5.16824,13000000.0
2007-12-18 16:04:00,5.16875,5.16932,5.16789,5.16789,11000000.0
2007-12-18 16:05:00,5.16817,5.16974,5.16776,5.1683,9000000.0
2007-12-18 16:06:00,5.16901,5.16926,5.16781,5.16875,14000000.0
2007-12-18 16:07:00,5.16908,5.17004,5.16813,5.1695,15000000.0
2007-12-18 16:08:00,5.16969,5.17009,5.16881,5.16909,15000000.0
2007-12-18 16:09:00,5.16963,5.16963,5.1683,5.1694,17000000.0
2007-12-18 16:10:00,5.16844,5.16972,5.16753,5.16753,14000000.0
2007-12-18 16:11:00,5.16881,5.16932,5.16806,5.16829,9000000.0
2007-12-18 16:12:00,5.16946,5.1699,5.16768,5.1688,15000000.0
2007-12-18 16:13:00,5.16863,5.16932,5.16776,5.16932,14000000.0
2007-12-18 16:14:00,5.16785,5.16925,5.16785,5.16808,12000000.0
2007-12-18 16:15:00,5.16776,5.16839,5.1661,5.1661,14000000.0
2007-12-18 16:16:00,5.16576,5.16683,5.16391,5.16595,13000000.0
2007-12-18 16:17:00,5.16597,5.16772,5.16504,5.16772,18000000.0
2007-12-18 16:18:00,5.16521,5.16702,5.16455,5.16611,13000000.0
2007-12-18 16:19:00,5.16524,5.16596,5.16477,5.16545,8000000.0
2007-12-18 16:20:00,5.16371,5.16534,5.16371,5.16492,13000000.0
2007-12-18 16:21:00,5.16563,5.16795,5.16527,5.16764,12000000.0
2007-12-18 16:22:00,5.16697,5.16722,5.16544,5.1669,11000000.0
2007-12-18 16:23:00,5.16723,5.16724,5.16559,5.16658,14000000.0
2007-12-18 16:24:00,5.16641,5.1666,5.16518,5.16625,15000000.0
2007-12-18 16:25:00,5.16644,5.16644,5.16487,5.16487,11000000.0
2007-12-18 16:26:00,5.16578,5.16623,5.16449,5.16449,8000000.0
2007-12-18 16:27:00,5.16432,5.16502,5.1636,5.16502,10000000.0
2007-12-18 16:28:00,5.165,5.165,5.16265,5.16318,15000000.0
2007-12-18 16:29:00,5.16527,5.16557,5.16248,5.16248,7000000.0
2007-12-18 16:30:00,5.16382,5.16456,5.16211,5.16455,16000000.0
2007-12-18 16:31:00,5.16401,5.1646,5.16294,5.1643,14000000.0
2007-12-18 16:32:00,5.16287,5.16523,5.16225,5.16523,7000000.0
2007-12-18 16:33:00,5.1641,5.16545,5.16363,5.16545,8000000.0
2007-12-18 16:34:00,5.16521,5.16577,5.16413,5.1643,8000000.0
2007-12-18 16:35:00,5.1657,5.16704,5.16467,5.16634,9000000.0
2007-12-18 16:36:00,5.16706,5.16895,5.16704,5.16765,13000000.0
2007-12-18 16:37:00,5.16881,5.16924,5.16679,5.16857,18000000.0
2007-12-18 16:38:00,5.16713,5.16833,5.16689,5.16828,18000000.0
2007-12-18 16:39:00,5.16877,5.16922,5.16713,5.16908,20000000.0
2007-12-18 16:40:00,5.16731,5.16899,5.16646,5.16839,13000000.0
2007-12-18 16:41:00,5.16836,5.16932,5.16678,5.16819,20000000.0
2007-12-18 16:42:00,5.16828,5.16941,5.1678,5.16852,18000000.0
2007-12-18 16:43:00,5.16879,5.16961,5.16807,5.16879,15000000.0
2007-12-18 16:44:00,5.16834,5.16919,5.16767,5.16919,20000000.0
2007-12-18 16:45:00,5.16827,5.16925,5.16757,5.16845,13000000.0
2007-12-18 16:46:00,5.16768,5.16916,5.1672,5.16826,15000000.0
2007-12-18 16:47:00,5.16841,5.1689,5.16711,5.16711,8000000.0
2007-12-18 16:48:00,5.16861,5.16861,5.16652,5.16766,11000000.0
2007-12-18 16:49:00,5.16761,5.16798,5.16611,5.16675,12000000.0
2007-12-18 16:50:00,5.16751,5.16904,5.16704,5.16722,15000000.0
2007-12-18 16:51:00,5.16767,5.16801,5.16666,5.16694,18000000.0
2007-12-18 16:52:00,5.16824,5.16881,5.16768,5.16809,14000000.0
2007-12-18 16:53:00,5.16906,5.16906,5.16709,5.16709,8000000.0
2007-12-18 16:54:00,5.16814,5.16841,5.16716,5.16716,11000000.0
2007-12-18 16:55:00,5.16821,5.16856,5.1669,5.1669,12000000.0
2007-12-18 16:56:00,5.16887,5.16887,5.16685,5.1675,10000000.0
2007-12-18 16:57:00,5.16776,5.16889,5.16761,5.16849,8000000.0
2007-12-18 16:58:00,5.16714,5.16798,5.16668,5.16668,9000000.0
2007-12-18 16:59:00,5.16739,5.16872,5.16705,5.1671,13000000.0
2007-12-18 17:00:00,5.16828,5.16849,5.16719,5.16809,11000000.0
2007-12-18 17:01:00,5.16872,5.16917,5.16742,5.16878,12000000.0
2007-12-18 17:02:00,5.16819,5.16919,5.16782,5.16919,10000000.0
2007-12-18 17:03:00,5.16815,5.16858,5.16693,5.16724,16000000.0
2007-12-18 17:04:00,5.16797,5.16858,5.16757,5.16819,13000000.0
2007-12-18 17:05:00,5.16798,5.16887,5.16752,5.16844,16000000.0
2007-12-18 17:06:00,5.16895,5.16895,5.1665,5.1665,12000000.0
2007-12-18 17:07:00,5.16818,5.16818,5.16613,5.16613,8000000.0
2007-12-18 17:08:00,5.16697,5.16758,5.16601,5.16671,21000000.0
2007-12-18 17:09:00,5.16722,5.16837,5.16623,5.16837,16000000.0
2007-12-18 17:10:00,5.16808,5.16926,5.16709,5.16926,11000000.0
2007-12-18 17:11:00,5.17024,5.17142,5.16957,5.17042,11000000.0
2007-12-18 17:12:00,5.17086,5.17246,5.17069,5.17246,9000000.0
2007-12-18 17:13:00,5.17315,5.17315,5.16991,5.1722,9000000.0
2007-12-18 17:14:00,5.17217,5.17423,5.1716,5.17386,17000000.0
2007-12-18 17:15:00,5.1738,5.1744,5.17236,5.17236,11000000.0
2007-12-18 17:16:00,5.17287,5.17393,5.17256,5.17283,15000000.0
2007-12-18 17:17:00,5.17275,5.17417,5.17243,5.17385,13000000.0
2007-12-18 17:18:00,5.17322,5.17469,5.17281,5.17469,15000000.0
2007-12-18 17:19:00,5.17327,5.17436,5.17327,5.17337,17000000.0
2007-12-18 17:20:00,5.17421,5.17421,5.1728,5.1728,12000000.0
2007-12-18 17:21:00,5.17362,5.17415,5.17236,5.17236,7000000.0
2007-12-18 17:22:00,5.17341,5.17395,5.17252,5.17302,14000000.0
2007-12-18 17:23:00,5.17356,5.17356,5.17138,5.17246,13000000.0
2007-12-18 17:24:00,5.17288,5.17369,5.17225,5.17263,9000000.0
2007-12-18 17:25:00,5.17452,5.1764,5.17419,5.17564,11000000.0
2007-12-18 17:26:00,5.17464,5.17703,5.17464,5.17703,16000000.0
2007-12-18 17:27:00,5.17718,5.17778,5.17656,5.17737,9000000.0
2007-12-18 17:28:00,5.17741,5.17837,5.17626,5.17626,15000000.0
2007-12-18 17:29:00,5.1772,5.17789,5.17639,5.17787,11000000.0
2007-12-18 17:30:00,5.17726,5.17809,5.17627,5.17809,19000000.0
2007-12-18 17:31:00,5.17708,5.1772,5.17615,5.17637,11000000.0
2007-12-18 17:32:00,5.17665,5.17665,5.17492,5.17492,9000000.0
2007-12-18 17:33:00,5.17699,5.17823,5.17562,5.17823,10000000.0
2007-12-18 17:34:00,5.17826,5.17826,5.1763,5.17709,14000000.0
2007-12-18 17:35:00,5.17762,5.17839,5.17649,5.17839,13000000.0
2007-12-18 17:36:00,5.17777,5.17818,5.17722,5.17808,11000000.0
2007-12-18 17:37:00,5.17818,5.17856,5.17662,5.17856,15000000.0
2007-12-18 17:38:00,5.17815,5.18018,5.17797,5.17829,17000000.0
2007-12-18 17:39:00,5.17916,5.18005,5.17852,5.17998,8000000.0
2007-12-18 17:40:00,5.1797,5.1797,5.17831,5.17954,12000000.0
2007-12-18 17:41:00,5.17775,5.17907,5.17733,5.17841,21000000.0
2007-12-18 17:42:00,5.17795,5.17856,5.17725,5.17842,13000000.0
2007-12-18 17:43:00,5.1774,5.17838,5.17704,5.17825,11000000.0
2007-12-18 17:44:00,5.17768,5.17841,5.17663,5.17841,19000000.0
2007-12-18 17:45:00,5.17747,5.17831,5.17696,5.17823,10000000.0
2007-12-18 17:46:00,5.17736,5.17894,5.17736,5.17881,13000000.0
2007-12-18 17:47:00,5.17843,5.17843,5.17653,5.17671,9000000.0
2007-12-18 17:48:00,5.17646,5.17792,5.17646,5.17753,14000000.0
2007-12-18 17:49:00,5.17712,5.17712,5.17415,5.17648,14000000.0
2007-12-18 17:50:00,5.17581,5.1765,5.17496,5.17567,17000000.0
2007-12-18 17:51:00,5.17605,5.17612,5.17393,5.17531,13000000.0
2007-12-18 17:52:00,5.17372,5.17478,5.17324,5.17448,24000000.0
2007-12-18 17:53:00,5.17474,5.17474,5.17301,5.17351,16000000.0
2007-12-18 17:54:00,5.17399,5.17404,5.17265,5.17385,16000000.0
2007-12-18 17:55:00,5.17328,5.17542,5.17328,5.17463,13000000.0
2007-12-18 17:56:00,5.17435,5.17493,5.17295,5.17315,15000000.0
2007-12-18 17:57:00,5.17359,5.17437,5.173,5.173,10000000.0
2007-12-18 17:58:00,5.17362,5.175,5.17274,5.17333,15000000.0
2007-12-18 17:59:00,5.1737,5.17456,5.1732,5.17408,13000000.0
2007-12-18 18:00:00,5.17532,5.17555,5.17372,5.17418,7000000.0
2007-12-18 18:01:00,5.17452,5.17536,5.17326,5.17326,18000000.0
2007-12-18 18:02:00,5.17439,5.17452,5.17324,5.17324,17000000.0
2007-12-18 18:03:00,5.17424,5.17457,5.17302,5.17457,16000000.0
2007-12-18 18:04:00,5.17428,5.17455,5.17317,5.17455,14000000.0
2007-12-18 18:05:00,5.17464,5.1749,5.17353,5.1746,13000000.0
2007-12-18 18:06:00,5.17369,5.17483,5.17334,5.17475,18000000.0
2007-12-18 18:07:00,5.17396,5.17503,5.17362,5.17501,12000000.0
2007-12-18 18:08:00,5.17367,5.17512,5.17367,5.17501,18000000.0
2007-12-18 18:09:00,5.17462,5.17503,5.17315,5.17407,12000000.0
2007-12-18 18:10:00,5.17435,5.1759,5.1739,5.17551,13000000.0
2007-12-18 18:11:00,5.1759,5.17722,5.1759,5.17722,10000000.0
2007-12-18 18:12:00,5.17763,5.17773,5.17663,5.17726,11000000.0
2007-12-18 18:13:00,5.17732,5.17738,5.17586,5.17652,14000000.0
2007-12-18 18:14:00,5.17637,5.17668,5.17569,5.17651,10000000.0
2007-12-18 18:15:00,5.17537,5.17728,5.17537,5.17695,10000000.0
2007-12-18 18:16:00,5.17714,5.17723,5.17539,5.17563,9000000.0
2007-12-18 18:17:00,5.17664,5.17691,5.1758,5.17685,18000000.0
2007-12-18 18:18:00,5.17719,5.17719,5.17444,5.17554,14000000.0
2007-12-18 18:19:00,5.17431,5.1761,5.1742,5.17437,10000000.0
2007-12-18 18:20:00,5.1743,5.17585,5.17406,5.17484,15000000.0
2007-12-18 18:21:00,5.17572,5.17593,5.17441,5.17476,18000000.0
2007-12-18 18:22:00,5.1753,5.17591,5.17394,5.17413,14000000.0
2007-12-18 18:23:00,5.17542,5.17567,5.17457,5.17565,7000000.0
2007-12-18 18:24:00,5.17579,5.17636,5.17535,5.1756,9000000.0
2007-12-18 18:25:00,5.17526,5.17677,5.17526,5.17546,13000000.0
2007-12-18 18:26:00,5.17477,5.17626,5.17459,5.17459,16000000.0
2007-12-18 18:27:00,5.17512,5.17567,5.17427,5.17503,14000000.0
2007-12-18 18:28:00,5.17538,5.17632,5.17465,5.17552,13000000.0
2007-12-18 18:29:00,5.17456,5.17638,5.17456,5.17549,11000000.0
2007-12-18 18:30:00,5.17695,5.17758,5.17542,5.17758,16000000.0
2007-12-18 18:31:00,5.17775,5.17822,5.17648,5.17822,12000000.0
2007-12-18 18:32:00,5.17781,5.17805,5.17695,5.17786,11000000.0
2007-12-18 18:33:00,5.17784,5.17797,5.17665,5.17694,13000000.0
2007-12-18 18:34:00,5.17713,5.17808,5.1761,5.1761,13000000.0
2007-12-18 18:35:00,5.17732,5.17821,5.17637,5.17754,18000000.0
2007-12-18 18:36:00,5.17813,5.17832,5.17646,5.1769,18000000.0
2007-12-18 18:37:00,5.17603,5.17648,5.17394,5.17394,18000000.0
2007-12-18 18:38:00,5.17524,5.17615,5.17448,5.17471,11000000.0
2007-12-18 18:39:00,5.17577,5.17577,5.17462,5.17555,11000000.0
2007-12-18 18:40:00,5.17575,5.17594,5.17425,5.17547,14000000.0
2007-12-18 18:41:00,5.17549,5.1767,5.17479,5.17606,16000000.0
2007-12-18 18:42:00,5.17666,5.17668,5.17489,5.17601,14000000.0
2007-12-18 18:43:00,5.17605,5.17678,5.17575,5.17582,10000000.0
2007-12-18 18:44:00,5.17539,5.17692,5.17539,5.17644,13000000.0
2007-12-18 18:45:00,5.17665,5.1769,5.17517,5.17637,13000000.0
2007-12-18 18:46:00,5.17713,5.17729,5.17614,5.17679,12000000.0
2007-12-18 18:47:00,5.17561,5.17691,5.17561,5.1768,14000000.0
2007-12-18 18:48:00,5.17706,5.17748,5.17583,5.17723,15000000.0
2007-12-18 18:49:00,5.17733,5.17862,5.17686,5.17862,12000000.0
2007-12-18 18:50:00,5.17941,5.17949,5.17768,5.17918,9000000.0
2007-12-18 18:51:00,5.17821,5.17917,5.17778,5.17917,17000000.0
2007-12-18 18:52:00,5.17723,5.17841,5.17711,5.1783,9000000.0
2007-12-18 18:53:00,5.17735,5.17929,5.17735,5.17857,14000000.0
2007-12-18 18:54:00,5.17841,5.17864,5.17696,5.17744,14000000.0
2007-12-18 18:55:00,5.17761,5.1789,5.17717,5.1789,10000000.0
2007-12-18 18:56:00,5.17834,5.17966,5.17768,5.1782,16000000.0
2007-12-18 18:57:00,5.17855,5.17897,5.17803,5.17884,17000000.0
2007-12-18 18:58:00,5.17948,5.17964,5.17818,5.1783,14000000.0
2007-12-18 18:59:00,5.17797,5.1792,5.17792,5.17877,14000000.0
2007-12-18 19:00:00,5.17844,5.17895,5.17763,5.17763,15000000.0
2007-12-18 19:01:00,5.17889,5.17921,5.17744,5.17853,15000000.0
2007-12-18 19:02:00,5.17887,5.17887,5.17719,5.17796,14000000.0
2007-12-18 19:03:00,5.17754,5.17863,5.1771,5.17863,14000000.0
2007-12-18 19:04:00,5.17671,5.17842,5.17671,5.17842,12000000.0
2007-12-18 19:05:00,5.17759,5.1788,5.17725,5.1788,15000000.0
2007-12-18 19:06:00,5.17844,5.17866,5.17666,5.17713,16000000.0
2007-12-18 19:07:00,5.17724,5.17855,5.17584,5.17688,20000000.0
2007-12-18 19:08:00,5.17641,5.17672,5.17569,5.17672,8000000.0
2007-12-18 19:09:00,5.17534,5.17728,5.17534,5.17646,17000000.0
2007-12-18 19:10:00,5.17564,5.17726,5.17564,5.17726,9000000.0
2007-12-18 19:11:00,5.17739,5.1775,5.17627,5.1767,16000000.0
2007-12-18 19:12:00,5.17684,5.17739,5.17584,5.17584,13000000.0
2007-12-18 19:13:00,5.17558,5.17728,5.17558,5.177,10000000.0
2007-12-18 19:14:00,5.17601,5.17717,5.17543,5.17644,20000000.0
2007-12-18 19:15:00,5.17725,5.17764,5.17607,5.17712,12000000.0
2007-12-18 19:16:00,5.17782,5.17782,5.1762,5.1771,8000000.0
2007-12-18 19:17:00,5.17734,5.17782,5.17643,5.1771,18000000.0
2007-12-18 19:18:00,5.17661,5.17745,5.17638,5.17745,11000000.0
2007-12-18 19:19:00,5.17698,5.17797,5.17669,5.17762,12000000.0
2007-12-18 19:20:00,5.17679,5.1777,5.17616,5.17617,14000000.0
2007-12-18 19:21:00,5.17762,5.17807,5.17676,5.1773,13000000.0
2007-12-18 19:22:00,5.17573,5.17688,5.17506,5.17638,12000000.0
2007-12-18 19:23:00,5.17672,5.17689,5.17554,5.17596,14000000.0
2007-12-18 19:24:00,5.1758,5.17755,5.17533,5.17755,19000000.0
2007-12-18 19:25:00,5.17703,5.17709,5.17547,5.17709,8000000.0
2007-12-18 19:26:00,5.17735,5.17745,5.17587,5.17683,7000000.0
2007-12-18 19:27:00,5.17665,5.17745,5.17577,5.17597,20000000.0
2007-12-18 19:28:00,5.17706,5.17748,5.17628,5.17719,17000000.0
2007-12-18 19:29:00,5.17741,5.17758,5.17598,5.17625,10000000.0
2007-12-18 19:30:00,5.17667,5.17667,5.17515,5.17636,15000000.0
2007-12-18 19:31:00,5.17548,5.17606,5.17483,5.17597,11000000.0
2007-12-18 19:32:00,5.17543,5.17575,5.17471,5.1753,9000000.0
2007-12-18 19:33:00,5.17492,5.17582,5.17422,5.1754,14000000.0
2007-12-18 19:34:00,5.17496,5.17501,5.17349,5.17407,17000000.0
2007-12-18 19:35:00,5.17532,5.17532,5.17338,5.17391,8000000.0
2007-12-18 19:36:00,5.17458,5.17467,5.17297,5.17306,15000000.0
2007-12-18 19:37:00,5.17467,5.17467,5.17337,5.17363,8000000.0
2007-12-18 19:38:00,5.1738,5.1738,5.172,5.17301,15000000.0
2007-12-18 19:39:00,5.17371,5.17401,5.17184,5.17401,17000000.0
2007-12-18 19:40:00,5.17433,5.17462,5.17282,5.17282,16000000.0
2007-12-18 19:41:00,5.17421,5.1743,5.17318,5.1743,11000000.0
2007-12-18 19:42:00,5.17495,5.17495,5.17288,5.17391,15000000.0
2007-12-18 19:43:00,5.17511,5.17511,5.17354,5.17391,14000000.0
2007-12-18 19:44:00,5.17361,5.17458,5.17289,5.17383,14000000.0
2007-12-18 19:45:00,5.17314,5.17381,5.1724,5.17271,15000000.0
2007-12-18 19:46:00,5.17335,5.17377,5.17153,5.17153,15000000.0
2007-12-18 19:47:00,5.17309,5.17311,5.1713,5.17257,16000000.0
2007-12-18 19:48:00,5.1711,5.17284,5.1711,5.17206,16000000.0
2007-12-18 19:49:00,5.17216,5.1727,5.17161,5.17202,8000000.0
2007-12-18 19:50:00,5.17316,5.17316,5.17157,5.17309,9000000.0
2007-12-18 19:51:00,5.17246,5.17287,5.17136,5.17234,19000000.0
2007-12-18 19:52:00,5.17178,5.17295,5.17115,5.17295,11000000.0
2007-12-18 19:53:00,5.17294,5.17305,5.17179,5.17179,14000000.0
2007-12-18 19:54:00,5.17289,5.17312,5.17141,5.17187,18000000.0
2007-12-18 19:55:00,5.17287,5.17302,5.17165,5.17213,13000000.0
2007-12-18 19:56:00,5.17279,5.17295,5.17163,5.17243,10000000.0
2007-12-18 19:57:00,5.17244,5.17282,5.17147,5.17162,16000000.0
2007-12-18 19:58:00,5.17181,5.17269,5.17116,5.17143,15000000.0
2007-12-18 19:59:00,5.17258,5.17275,5.17133,5.17179,14000000.0
2007-12-18 20:00:00,5.17312,5.17312,5.17139,5.17309,11000000.0
2007-12-18 20:01:00,5.17205,5.17293,5.17117,5.17183,24000000.0
2007-12-18 20:02:00,5.17356,5.17356,5.17226,5.17226,11000000.0
2007-12-18 20:03:00,5.17393,5.17416,5.17254,5.17339,11000000.0
2007-12-18 20:04:00,5.17285,5.17359,5.17234,5.17359,10000000.0
2007-12-18 20:05:00,5.17391,5.17391,5.17225,5.17279,17000000.0
2007-12-18 20:06:00,5.17463,5.17475,5.17298,5.17349,10000000.0
2007-12-18 20:07:00,5.17481,5.17481,5.17452,5.17468,14000000.0
2007-12-18 20:08:00,5.17251,5.17405,5.17251,5.17358,13000000.0
2007-12-18 20:09:00,5.17332,5.17404,5.1729,5.17321,11000000.0
2007-12-18 20:10:00,5.1739,5.17399,5.17304,5.17395,11000000.0
2007-12-18 20:11:00,5.17388,5.17416,5.17296,5.17296,9000000.0
2007-12-18 20:12:00,5.17337,5.17449,5.17255,5.17449,16000000.0
2007-12-18 20:13:00,5.17424,5.17481,5.17354,5.17467,11000000.0
2007-12-18 20:14:00,5.1736,5.17446,5.1731,5.17352,19000000.0
2007-12-18 20:15:00,5.17341,5.17466,5.17321,5.17368,13000000.0
2007-12-18 20:16:00,5.17455,5.1755,5.17338,5.17476,15000000.0
2007-12-18 20:17:00,5.17476,5.17522,5.17426,5.17426,8000000.0
2007-12-18 20:18:00,5.17481,5.17575,5.17427,5.17448,14000000.0
2007-12-18 20:19:00,5.17488,5.17546,5.17438,5.17527,14000000.0
2007-12-18 20:20:00,5.17582,5.17686,5.17518,5.17657,12000000.0
2007-12-18 20:21:00,5.17698,5.17762,5.17649,5.17675,9000000.0
2007-12-18 20:22:00,5.17617,5.17754,5.17617,5.17652,17000000.0
2007-12-18 20:23:00,5.17627,5.17721,5.17617,5.17721,11000000.0
2007-12-18 20:24:00,5.1763,5.17683,5.17548,5.17669,16000000.0
2007-12-18 20:25:00,5.17665,5.17667,5.17555,5.17587,11000000.0
2007-12-18 20:26:00,5.17579,5.17638,5.17531,5.1756,8000000.0
2007-12-18 20:27:00,5.17538,5.1766,5.17467,5.17505,13000000.0
2007-12-18 20:28:00,5.17569,5.17642,5.17497,5.17614,15000000.0
2007-12-18 20:29:00,5.17668,5.17668,5.17379,5.1748,16000000.0
2007-12-18 20:30:00,5.17507,5.17507,5.17387,5.17434,8000000.0
2007-12-18 20:31:00,5.17476,5.17494,5.17352,5.17413,18000000.0
2007-12-18 20:32:00,5.17481,5.17481,5.1729,5.17346,7000000.0
2007-12-18 20:33:00,5.17295,5.17364,5.17182,5.17294,13000000.0
2007-12-18 20:34:00,5.17237,5.17282,5.17173,5.17229,13000000.0
2007-12-18 20:35:00,5.1732,5.1732,5.17228,5.17314,9000000.0
2007-12-18 20:36:00,5.17299,5.1733,5.1721,5.17272,17000000.0
2007-12-18 20:37:00,5.17356,5.17356,5.172,5.17264,14000000.0
2007-12-18 20:38:00,5.17317,5.17366,5.17247,5.17361,16000000.0
2007-12-18 20:39:00,5.17397,5.17431,5.17305,5.17328,14000000.0
2007-12-18 20:40:00,5.1742,5.1742,5.17267,5.17406,17000000.0
2007-12-18 20:41:00,5.17355,5.17355,5.17208,5.17333,16000000.0
2007-12-18 20:42:00,5.17224,5.17337,5.17212,5.17212,22000000.0
2007-12-18 20:43:00,5.17239,5.1735,5.17239,5.17337,18000000.0
2007-12-18 20:44:00,5.17312,5.17424,5.17285,5.17406,16000000.0
2007-12-18 20:45:00,5.1733,5.17442,5.17281,5.1732,8000000.0
2007-12-18 20:46:00,5.1746,5.1746,5.17311,5.17443,19000000.0
2007-12-18 20:47:00,5.17378,5.17495,5.17344,5.17487,12000000.0
2007-12-18 20:48:00,5.17378,5.17432,5.17344,5.17388,9000000.0
2007-12-18 20:49:00,5.17458,5.17518,5.17378,5.17518,19000000.0
2007-12-18 20:50:00,5.17497,5.17529,5.17393,5.17404,15000000.0
2007-12-18 20:51:00,5.17507,5.17524,5.17388,5.17511,9000000.0
2007-12-18 20:52:00,5.17492,5.175,5.17393,5.17476,11000000.0
2007-12-18 20:53:00,5.17464,5.17537,5.17404,5.17449,15000000.0
2007-12-18 20:54:00,5.1753,5.17539,5.17434,5.17539,12000000.0
2007-12-18 20:55:00,5.17453,5.17548,5.17379,5.17548,18000000.0
2007-12-18 20:56:00,5.17377,5.17501,5.17377,5.17426,12000000.0
2007-12-18 20:57:00,5.17387,5.17513,5.17387,5.17401,13000000.0
2007-12-18 20:58:00,5.17447,5.17528,5.17398,5.17528,11000000.0
2007-12-18 20:59:00,5.17469,5.17554,5.17422,5.17551,11000000.0
2007-12-18 21:00:00,5.17459,5.17565,5.17366,5.17545,17000000.0
2007-12-18 21:01:00,5.17542,5.17547,5.17367,5.17367,10000000.0
2007-12-18 21:02:00,5.17474,5.17521,5.17434,5.17471,8000000.0
2007-12-18 21:03:00,5.17481,5.17527,5.17408,5.17503,19000000.0
2007-12-18 21:04:00,5.17501,5.17526,5.17377,5.17409,18000000.0
2007-12-18 21:05:00,5.17494,5.17527,5.17407,5.17407,14000000.0
2007-12-18 21:06:00,5.17501,5.17517,5.17373,5.17435,12000000.0
2007-12-18 21:07:00,5.17368,5.1743,5.1734,5.17349,10000000.0
2007-12-18 21:08:00,5.17311,5.17437,5.17311,5.17426,14000000.0
2007-12-18 21:09:00,5.17428,5.17428,5.17181,5.17181,16000000.0
2007-12-18 21:10:00,5.17255,5.17313,5.17234,5.17271,15000000.0
2007-12-18 21:11:00,5.17296,5.17419,5.17242,5.17305,13000000.0
2007-12-18 21:12:00,5.17395,5.17395,5.17157,5.17157,10000000.0
2007-12-18 21:13:00,5.17171,5.17334,5.17171,5.17316,14000000.0
2007-12-18 21:14:00,5.17276,5.17298,5.17172,5.17256,10000000.0
2007-12-18 21:15:00,5.17227,5.17304,5.17213,5.17294,15000000.0
2007-12-18 21:16:00,5.17211,5.1729,5.17159,5.17226,11000000.0
2007-12-18 21:17:00,5.17259,5.17309,5.1719,5.17224,13000000.0
2007-12-18 21:18:00,5.1734,5.1734,5.17158,5.17273,17000000.0
2007-12-18 21:19:00,5.17233,5.17302,5.17171,5.17261,12000000.0
2007-12-18 21:20:00,5.17245,5.17312,5.17135,5.1726,14000000.0
2007-12-18 21:21:00,5.17373,5.17373,5.17204,5.17312,11000000.0
2007-12-18 21:22:00,5.17332,5.17337,5.17203,5.17203,9000000.0
2007-12-18 21:23:00,5.17314,5.17353,5.17266,5.17337,7000000.0
2007-12-18 21:24:00,5.17187,5.17324,5.17187,5.17324,11000000.0
2007-12-18 21:25:00,5.17169,5.17296,5.17131,5.17254,7000000.0
2007-12-18 21:26:00,5.1719,5.17264,5.17091,5.1718,13000000.0
2007-12-18 21:27:00,5.17219,5.17265,5.17187,5.17265,11000000.0
2007-12-18 21:28:00,5.17275,5.17299,5.17182,5.17256,15000000.0
2007-12-18 21:29:00,5.17169,5.17278,5.17169,5.17259,12000000.0
2007-12-18 21:30:00,5.1726,5.17303,5.17211,5.17296,10000000.0
2007-12-18 21:31:00,5.17247,5.17258,5.17172,5.17211,10000000.0
2007-12-18 21:32:00,5.17216,5.17294,5.17198,5.17239,12000000.0
2007-12-18 21:33:00,5.1719,5.17268,5.17126,5.1718,19000000.0
2007-12-18 21:34:00,5.17265,5.17265,5.1709,5.1709,8000000.0
2007-12-18 21:35:00,5.17195,5.17221,5.17135,5.17169,20000000.0
2007-12-18 21:36:00,5.17271,5.17316,5.17155,5.17283,19000000.0
2007-12-18 21:37:00,5.17202,5.17295,5.17186,5.17295,19000000.0
2007-12-18 21:38:00,5.17344,5.17353,5.17231,5.17353,13000000.0
2007-12-18 21:39:00,5.17196,5.17348,5.17166,5.17289,17000000.0
2007-12-18 21:40:00,5.17213,5.17328,5.17213,5.17315,7000000.0
2007-12-18 21:41:00,5.17234,5.17344,5.17224,5.17313,11000000.0
2007-12-18 21:42:00,5.17402,5.17402,5.17275,5.17383,18000000.0
2007-12-18 21:43:00,5.17367,5.17417,5.17273,5.17299,13000000.0
2007-12-18 21:44:00,5.17362,5.17404,5.17262,5.17337,16000000.0
2007-12-18 21:45:00,5.17385,5.17411,5.17309,5.17309,11000000.0
2007-12-18 21:46:00,5.17396,5.17446,5.17347,5.17439,13000000.0
2007-12-18 21:47:00,5.17421,5.17459,5.1735,5.17459,13000000.0
2007-12-18 21:48:00,5.17378,5.17412,5.17275,5.17337,17000000.0
2007-12-18 21:49:00,5.17198,5.17335,5.17198,5.17292,8000000.0
2007-12-18 21:50:00,5.1721,5.17328,5.17205,5.17257,11000000.0
2007-12-18 21:51:00,5.17324,5.17346,5.17208,5.17208,13000000.0
2007-12-18 21:52:00,5.17293,5.17367,5.17245,5.17367,13000000.0
2007-12-18 21:53:00,5.173,5.17361,5.17218,5.17237,14000000.0
2007-12-18 21:54:00,5.17316,5.17336,5.17252,5.17287,11000000.0
2007-12-18 21:55:00,5.17326,5.17333,5.17203,5.17209,17000000.0
2007-12-18 21:56:00,5.17216,5.1726,5.17216,5.1726,12000000.0
2007-12-18 21:57:00,5.1734,5.1734,5.17125,5.1719,16000000.0
2007-12-18 21:58:00,5.17306,5.17306,5.17148,5.17254,9000000.0
2007-12-18 21:59:00,5.17285,5.17339,5.17163,5.17339,18000000.0
2007-12-18 22:00:00,5.17299,5.17347,5.1721,5.1734,13000000.0
2007-12-18 22:01:00,5.17387,5.17431,5.17306,5.17427,11000000.0
2007-12-18 22:02:00,5.17409,5.17438,5.17289,5.17305,17000000.0
2007-12-18 22:03:00,5.17319,5.17403,5.17259,5.17306,23000000.0
2007-12-18 22:04:00,5.17292,5.17404,5.17284,5.17356,15000000.0
2007-12-18 22:05:00,5.17278,5.17397,5.17243,5.17356,14000000.0
2007-12-18 22:06:00,5.17279,5.17415,5.17248,5.17415,15000000.0
2007-12-18 22:07:00,5.17204,5.17397,5.17204,5.17397,9000000.0
2007-12-18 22:08:00,5.17265,5.17396,5.17265,5.17396,18000000.0
2007-12-18 22:09:00,5.17385,5.17426,5.17324,5.17426,11000000.0
2007-12-18 22:10:00,5.17329,5.17393,5.17329,5.17393,7000000.0
2007-12-18 22:11:00,5.1735,5.17456,5.17324,5.17456,8000000.0
2007-12-18 22:12:00,5.17415,5.17435,5.17415,5.17435,16000000.0
2007-12-18 22:13:00,5.1743,5.1743,5.17279,5.17279,24000000.0
2007-12-18 22:14:00,5.17255,5.17406,5.17242,5.17406,9000000.0
2007-12-18 22:15:00,5.17316,5.17414,5.17284,5.17381,10000000.0
2007-12-18 22:16:00,5.17353,5.17353,5.17303,5.17347,13000000.0
2007-12-18 22:17:00,5.17289,5.17467,5.17289,5.17374,20000000.0
2007-12-18 22:18:00,5.17424,5.17494,5.17366,5.17484,11000000.0
2007-12-18 22:19:00,5.17408,5.17491,5.17349,5.17415,15000000.0
2007-12-18 22:20:00,5.1747,5.17483,5.17357,5.17434,16000000.0
2007-12-18 22:21:00,5.17379,5.17451,5.17275,5.17414,12000000.0
2007-12-18 22:22:00,5.17323,5.17476,5.17323,5.17397,14000000.0
2007-12-18 22:23:00,5.17409,5.17437,5.17361,5.17437,11000000.0
2007-12-18 22:24:00,5.17276,5.17456,5.17244,5.17456,16000000.0
2007-12-18 22:25:00,5.17354,5.17444,5.1733,5.17373,14000000.0
2007-12-18 22:26:00,5.17335,5.17394,5.17282,5.17307,10000000.0
2007-12-18 22:27:00,5.17305,5.17307,5.17145,5.17307,14000000.0
2007-12-18 22:28:00,5.1734,5.1734,5.17195,5.17195,12000000.0
2007-12-18 22:29:00,5.17171,5.17311,5.17171,5.17242,13000000.0
2007-12-18 22:30:00,5.17287,5.17335,5.17212,5.17335,8000000.0
2007-12-18 22:31:00,5.17372,5.1741,5.17273,5.1741,11000000.0
2007-12-18 22:32:00,5.17283,5.17352,5.17263,5.17352,20000000.0
2007-12-18 22:33:00,5.17372,5.1739,5.17256,5.17364,11000000.0
2007-12-18 22:34:00,5.17382,5.17438,5.172,5.17438,10000000.0
2007-12-18 22:35:00,5.17298,5.17473,5.17298,5.1734,13000000.0
2007-12-18 22:36:00,5.17451,5.17451,5.17262,5.17393,9000000.0
2007-12-18 22:37:00,5.173,5.17429,5.173,5.17429,13000000.0
2007-12-18 22:38:00,5.17394,5.17431,5.1731,5.17372,9000000.0
2007-12-18 22:39:00,5.17464,5.17506,5.17346,5.17491,12000000.0
2007-12-18 22:40:00,5.17433,5.17502,5.17346,5.17346,9000000.0
2007-12-18 22:41:00,5.1752,5.1752,5.1738,5.17497,14000000.0
2007-12-18 22:42:00,5.17448,5.17479,5.17325,5.17373,13000000.0
2007-12-18 22:43:00,5.17448,5.17463,5.17328,5.17438,12000000.0
2007-12-18 22:44:00,5.17343,5.17394,5.17259,5.17367,15000000.0
2007-12-18 22:45:00,5.17321,5.17334,5.17253,5.17314,13000000.0
2007-12-18 22:46:00,5.17359,5.17385,5.17283,5.17333,14000000.0
2007-12-18 22:47:00,5.17422,5.17422,5.17293,5.17347,15000000.0
2007-12-18 22:48:00,5.17357,5.17406,5.17243,5.17406,13000000.0
2007-12-18 22:49:00,5.1731,5.17361,5.17252,5.17252,13000000.0
2007-12-18 22:50:00,5.17371,5.17558,5.17273,5.1742,15000000.0
2007-12-18 22:51:00,5.17381,5.17397,5.17283,5.17333,14000000.0
2007-12-18 22:52:00,5.17359,5.17359,5.17273,5.17335,9000000.0
2007-12-18 22:53:00,5.17313,5.17346,5.17249,5.17326,15000000.0
2007-12-18 22:54:00,5.17272,5.17331,5.17249,5.17249,17000000.0
2007-12-18 22:55:00,5.1727,5.17466,5.1727,5.17355,16000000.0
2007-12-18 22:56:00,5.17379,5.17379,5.173,5.17309,13000000.0
2007-12-18 22:57:00,5.17315,5.17328,5.17302,5.1731,8000000.0
2007-12-18 22:58:00,5.17257,5.17407,5.17257,5.17395,8000000.0
2007-12-18 22:59:00,5.17471,5.17471,5.17303,5.17303,19000000.0
2007-12-18 23:00:00,5.17447,5.17473,5.17361,5.17402,10000000.0
2007-12-18 23:01:00,5.17374,5.1747,5.17344,5.17418,7000000.0
2007-12-18 23:02:00,5.17413,5.17441,5.17332,5.17375,15000000.0
2007-12-18 23:03:00,5.17365,5.17475,5.17343,5.17461,17000000.0
2007-12-18 23:04:00,5.17448,5.17448,5.17322,5.17322,19000000.0
2007-12-18 23:05:00,5.17448,5.17454,5.17276,5.17276,9000000.0
2007-12-18 23:06:00,5.1737,5.17457,5.17304,5.17304,12000000.0
2007-12-18 23:07:00,5.17407,5.17451,5.17309,5.17329,14000000.0
2007-12-18 23:08:00,5.17475,5.17475,5.17348,5.17387,16000000.0
2007-12-18 23:09:00,5.17383,5.17444,5.17372,5.17411,9000000.0
2007-12-18 23:10:00,5.17309,5.1742,5.17309,5.17398,12000000.0
2007-12-18 23:11:00,5.17321,5.17429,5.1727,5.17397,14000000.0
2007-12-18 23:12:00,5.17426,5.17426,5.17212,5.17212,7000000.0
2007-12-18 23:13:00,5.17283,5.17386,5.17219,5.17298,14000000.0
2007-12-18 23:14:00,5.17397,5.17397,5.17252,5.17276,19000000.0
2007-12-18 23:15:00,5.17339,5.17409,5.17252,5.17321,13000000.0
2007-12-18 23:16:00,5.17455,5.17455,5.173,5.17351,15000000.0
2007-12-18 23:17:00,5.17243,5.17322,5.17242,5.17309,11000000.0
2007-12-18 23:18:00,5.17243,5.17306,5.17154,5.17285,12000000.0
2007-12-18 23:19:00,5.17259,5.17306,5.17153,5.17227,14000000.0
2007-12-18 23:20:00,5.17253,5.17253,5.17129,5.17129,19000000.0
2007-12-18 23:21:00,5.17162,5.17192,5.17097,5.17129,7000000.0
2007-12-18 23:22:00,5.17055,5.17055,5.17035,5.17035,15000000.0
2007-12-18 23:23:00,5.17142,5.17263,5.17115,5.17263,11000000.0
2007-12-18 23:24:00,5.17145,5.17191,5.17064,5.17149,14000000.0
2007-12-18 23:25:00,5.17159,5.17231,5.17133,5.17142,11000000.0
2007-12-18 23:26:00,5.17181,5.17224,5.17104,5.17128,14000000.0
2007-12-18 23:27:00,5.17197,5.17215,5.17137,5.17191,11000000.0
2007-12-18 23:28:00,5.17157,5.17222,5.17099,5.17102,12000000.0
2007-12-18 23:29:00,5.17123,5.17123,5.16957,5.17069,16000000.0
2007-12-18 23:30:00,5.17033,5.17033,5.16878,5.1694,20000000.0
2007-12-18 23:31:00,5.16987,5.17028,5.16897,5.16937,11000000.0
2007-12-18 23:32:00,5.1698,5.16983,5.16897,5.16916,16000000.0
2007-12-18 23:33:00,5.16922,5.1696,5.16812,5.16898,12000000.0
2007-12-18 23:34:00,5.16918,5.17021,5.16882,5.16958,13000000.0
2007-12-18 23:35:00,5.16984,5.17025,5.16903,5.16903,9000000.0
2007-12-18 23:36:00,5.17029,5.17029,5.16918,5.16968,9000000.0
2007-12-18 23:37:00,5.16947,5.17075,5.16938,5.17,14000000.0
2007-12-18 23:38:00,5.16981,5.17143,5.16953,5.17143,13000000.0
2007-12-18 23:39:00,5.17041,5.1707,5.1697,5.1697,17000000.0
2007-12-18 23:40:00,5.17049,5.17049,5.16948,5.16987,12000000.0
2007-12-18 23:41:00,5.17002,5.17068,5.1695,5.17063,17000000.0
2007-12-18 23:42:00,5.16961,5.17063,5.1684,5.16906,22000000.0
2007-12-18 23:43:00,5.16741,5.16962,5.16741,5.16944,15000000.0
2007-12-18 23:44:00,5.17021,5.17021,5.16909,5.16945,14000000.0
2007-12-18 23:45:00,5.16874,5.1697,5.16787,5.16933,20000000.0
2007-12-18 23:46:00,5.16823,5.16945,5.16823,5.16828,14000000.0
2007-12-18 23:47:00,5.16933,5.1697,5.1689,5.1689,10000000.0
2007-12-18 23:48:00,5.16831,5.17001,5.16802,5.16849,18000000.0
2007-12-18 23:49:00,5.16834,5.16957,5.16834,5.1695,14000000.0
2007-12-18 23:50:00,5.16993,5.17014,5.16836,5.16836,13000000.0
2007-12-18 23:51:00,5.16897,5.1698,5.16857,5.1694,8000000.0
2007-12-18 23:52:00,5.16983,5.16995,5.16832,5.16914,16000000.0
2007-12-18 23:53:00,5.16942,5.16972,5.16821,5.16972,18000000.0
2007-12-18 23:54:00,5.16918,5.17013,5.16876,5.16949,12000000.0
2007-12-18 23:55:00,5.17054,5.1709,5.16922,5.17021,19000000.0
2007-12-18 23:56:00,5.17072,5.1709,5.1695,5.1697,14000000.0
2007-12-18 23:57:00,5.17056,5.17111,5.16972,5.17032,16000000.0
2007-12-18 23:58:00,5.17068,5.17068,5.16963,5.16963,13000000.0
2007-12-18 23:59:00,5.16943,5.17062,5.16943,5.17052,14000000.0
2007-12-19 00:00:00,5.16958,5.17031,5.16922,5.16922,17000000.0
2007-12-19 00:01:00,5.17008,5.1702,5.16923,5.16941,12000000.0
2007-12-19 00:02:00,5.17032,5.17099,5.1697,5.17056,15000000.0
2007-12-19 00:03:00,5.17068,5.17094,5.16969,5.17094,14000000.0
2007-12-19 00:04:00,5.17043,5.17096,5.17004,5.17096,12000000.0
2007-12-19 00:05:00,5.16994,5.17194,5.16994,5.17192,12000000.0
2007-12-19 00:06:00,5.1724,5.17248,5.17137,5.17205,12000000.0
2007-12-19 00:07:00,5.17262,5.17262,5.17078,5.17146,11000000.0
2007-12-19 00:08:00,5.17161,5.17161,5.17095,5.17126,15000000.0
2007-12-19 00:09:00,5.1722,5.17229,5.17097,5.17136,12000000.0
2007-12-19 00:10:00,5.17086,5.17242,5.1703,5.1717,19000000.0
2007-12-19 00:11:00,5.17071,5.17119,5.17053,5.17117,8000000.0
2007-12-19 00:12:00,5.17119,5.17173,5.17074,5.17142,9000000.0
2007-12-19 00:13:00,5.17137,5.17257,5.1708,5.17181,13000000.0
2007-12-19 00:14:00,5.17237,5.17304,5.17148,5.17234,14000000.0
2007-12-19 00:15:00,5.17305,5.17351,5.17252,5.1728,12000000.0
2007-12-19 00:16:00,5.17384,5.17388,5.17301,5.17338,12000000.0
2007-12-19 00:17:00,5.17353,5.17361,5.17273,5.17273,10000000.0
2007-12-19 00:18:00,5.17315,5.17315,5.17207,5.17253,19000000.0
2007-12-19 00:19:00,5.17285,5.17329,5.17285,5.17306,12000000.0
2007-12-19 00:20:00,5.1719,5.1728,5.17176,5.17237,11000000.0
2007-12-19 00:21:00,5.17261,5.17261,5.17183,5.17185,14000000.0
2007-12-19 00:22:00,5.17246,5.17291,5.1716,5.17291,13000000.0
2007-12-19 00:23:00,5.17276,5.17276,5.17119,5.17187,13000000.0
2007-12-19 00:24:00,5.17308,5.17308,5.1716,5.17214,9000000.0
2007-12-19 00:25:00,5.17214,5.1727,5.17165,5.17256,13000000.0
2007-12-19 00:26:00,5.17151,5.17273,5.17151,5.17193,14000000.0
2007-12-19 00:27:00,5.17222,5.17284,5.17156,5.17195,15000000.0
2007-12-19 00:28:00,5.17313,5.17313,5.17254,5.17254,7000000.0
2007-12-19 00:29:00,5.17276,5.17332,5.1718,5.17283,17000000.0
2007-12-19 00:30:00,5.17306,5.17306,5.17177,5.17177,9000000.0
2007-12-19 00:31:00,5.17277,5.17282,5.172,5.1726,13000000.0
2007-12-19 00:32:00,5.17328,5.17338,5.17233,5.17299,8000000.0
2007-12-19 00:33:00,5.17295,5.17322,5.17176,5.17176,19000000.0
2007-12-19 00:34:00,5.17274,5.1734,5.17204,5.1727,15000000.0
2007-12-19 00:35:00,5.17229,5.17327,5.17213,5.1726,12000000.0
2007-12-19 00:36:00,5.17268,5.17343,5.17214,5.1731,15000000.0
2007-12-19 00:37:00,5.17297,5.17297,5.172,5.172,15000000.0
2007-12-19 00:38:00,5.17266,5.17296,5.17186,5.17186,18000000.0
2007-12-19 00:39:00,5.17242,5.17309,5.17201,5.17273,20000000.0
2007-12-19 00:40:00,5.1719,5.17217,5.17081,5.17081,10000000.0
2007-12-19 00:41:00,5.17187,5.17207,5.17129,5.17204,9000000.0
2007-12-19 00:42:00,5.17261,5.17274,5.17181,5.17194,16000000.0
2007-12-19 00:43:00,5.1731,5.1731,5.17176,5.17213,16000000.0
2007-12-19 00:44:00,5.17265,5.17285,5.17265,5.17265,10000000.0
2007-12-19 00:45:00,5.17254,5.17264,5.17158,5.17177,16000000.0
2007-12-19 00:46:00,5.17223,5.17268,5.17191,5.17237,12000000.0
2007-12-19 00:47:00,5.17305,5.17305,5.17285,5.17305,8000000.0
2007-12-19 00:48:00,5.17321,5.17321,5.17289,5.17299,16000000.0
2007-12-19 00:49:00,5.17277,5.17285,5.17265,5.17278,11000000.0
2007-12-19 00:50:00,5.17178,5.17185,5.17165,5.17165,9000000.0
2007-12-19 00:51:00,5.17282,5.17287,5.17181,5.17211,9000000.0
2007-12-19 00:52:00,5.17166,5.17245,5.17166,5.17219,18000000.0
2007-12-19 00:53:00,5.1722,5.1724,5.17216,5.17218,12000000.0
2007-12-19 00:54:00,5.17217,5.17225,5.17205,5.17205,12000000.0
2007-12-19 00:55:00,5.17255,5.17255,5.1713,5.1721,11000000.0
2007-12-19 00:56:00,5.17285,5.17305,5.17285,5.17297,14000000.0
2007-12-19 00:57:00,5.17204,5.17204,5.17117,5.17117,15000000.0
2007-12-19 00:58:00,5.17146,5.17216,5.17111,5.17128,9000000.0
2007-12-19 00:59:00,5.17146,5.17237,5.17138,5.17151,17000000.0
2007-12-19 01:00:00,5.17174,5.17187,5.17165,5.17167,12000000.0
2007-12-19 01:01:00,5.17275,5.1729,5.1727,5.17276,15000000.0
2007-12-19 01:02:00,5.17227,5.1732,5.17172,5.1732,10000000.0
2007-12-19 01:03:00,5.1726,5.17283,5.17179,5.17179,13000000.0
2007-12-19 01:04:00,5.17156,5.17243,5.17118,5.17233,13000000.0
2007-12-19 01:05:00,5.17283,5.17283,5.17191,5.17196,13000000.0
2007-12-19 01:06:00,5.17238,5.1729,5.17164,5.17164,12000000.0
2007-12-19 01:07:00,5.17225,5.17336,5.17221,5.17283,13000000.0
2007-12-19 01:08:00,5.17277,5.17294,5.17245,5.17294,15000000.0
2007-12-19 01:09:00,5.17258,5.17265,5.17245,5.17245,17000000.0
2007-12-19 01:10:00,5.17288,5.173,5.17188,5.17209,10000000.0
2007-12-19 01:11:00,5.17195,5.17316,5.17195,5.17316,11000000.0
2007-12-19 01:12:00,5.17225,5.17281,5.17217,5.17233,10000000.0
2007-12-19 01:13:00,5.17324,5.17324,5.17217,5.17217,11000000.0
2007-12-19 01:14:00,5.17293,5.17301,5.17202,5.17202,13000000.0
2007-12-19 01:15:00,5.17228,5.17235,5.17215,5.17215,9000000.0
2007-12-19 01:16:00,5.17215,5.17234,5.17207,5.17207,12000000.0
2007-12-19 01:17:00,5.17282,5.17307,5.17202,5.17293,11000000.0
2007-12-19 01:18:00,5.17301,5.17322,5.17221,5.1729,12000000.0
2007-12-19 01:19:00,5.17428,5.17435,5.17415,5.17435,19000000.0
2007-12-19 01:20:00,5.17362,5.1738,5.17246,5.17295,11000000.0
2007-12-19 01:21:00,5.17326,5.17376,5.17257,5.17257,12000000.0
2007-12-19 01:22:00,5.174,5.174,5.17257,5.17257,9000000.0
2007-12-19 01:23:00,5.17345,5.17421,5.17329,5.17331,13000000.0
2007-12-19 01:24:00,5.17398,5.17419,5.17394,5.17401,14000000.0
2007-12-19 01:25:00,5.17382,5.17409,5.17275,5.17329,11000000.0
2007-12-19 01:26:00,5.1735,5.17404,5.17302,5.17359,10000000.0
2007-12-19 01:27:00,5.17333,5.17405,5.17292,5.17337,17000000.0
2007-12-19 01:28:00,5.17323,5.17358,5.1725,5.1731,13000000.0
2007-12-19 01:29:00,5.17349,5.17349,5.17245,5.17314,19000000.0
2007-12-19 01:30:00,5.17299,5.17342,5.17243,5.17294,15000000.0
2007-12-19 01:31:00,5.1735,5.1735,5.17236,5.17299,15000000.0
2007-12-19 01:32:00,5.17285,5.1733,5.17285,5.1733,12000000.0
2007-12-19 01:33:00,5.17325,5.17345,5.17325,5.17325,8000000.0
2007-12-19 01:34:00,5.1727,5.17326,5.17226,5.17318,18000000.0
2007-12-19 01:35:00,5.17285,5.17305,5.17285,5.17298,12000000.0
2007-12-19 01:36:00,5.17265,5.17265,5.17168,5.17253,16000000.0
2007-12-19 01:37:00,5.17312,5.17312,5.17175,5.17237,15000000.0
2007-12-19 01:38:00,5.17312,5.17325,5.1719,5.17199,18000000.0
2007-12-19 01:39:00,5.1727,5.17332,5.17251,5.17323,10000000.0
2007-12-19 01:40:00,5.17231,5.17299,5.17231,5.17299,11000000.0
2007-12-19 01:41:00,5.17285,5.17295,5.1723,5.17285,16000000.0
2007-12-19 01:42:00,5.17275,5.17345,5.17224,5.17273,14000000.0
2007-12-19 01:43:00,5.17228,5.17262,5.17071,5.17231,16000000.0
2007-12-19 01:44:00,5.1719,5.1719,5.17058,5.17142,15000000.0
2007-12-19 01:45:00,5.17116,5.17156,5.17035,5.1709,16000000.0
2007-12-19 01:46:00,5.17064,5.17134,5.17064,5.17122,9000000.0
2007-12-19 01:47:00,5.17149,5.17149,5.16965,5.17007,17000000.0
2007-12-19 01:48:00,5.17069,5.17074,5.16965,5.16979,16000000.0
2007-12-19 01:49:00,5.17055,5.17055,5.1699,5.17017,10000000.0
2007-12-19 01:50:00,5.1699,5.17063,5.16929,5.16929,11000000.0
2007-12-19 01:51:00,5.17018,5.17047,5.16916,5.17047,12000000.0
2007-12-19 01:52:00,5.17021,5.1704,5.16941,5.16974,12000000.0
2007-12-19 01:53:00,5.16935,5.17081,5.16888,5.17081,18000000.0
2007-12-19 01:54:00,5.17024,5.17062,5.16976,5.17021,14000000.0
2007-12-19 01:55:00,5.17003,5.17038,5.16852,5.16917,18000000.0
2007-12-19 01:56:00,5.16837,5.16932,5.1681,5.16926,8000000.0
2007-12-19 01:57:00,5.16781,5.16854,5.16758,5.16795,13000000.0
2007-12-19 01:58:00,5.16795,5.16859,5.1676,5.16767,11000000.0
2007-12-19 01:59:00,5.16739,5.16918,5.16739,5.16918,11000000.0
2007-12-19 02:00:00,5.16839,5.16943,5.16837,5.16904,16000000.0
2007-12-19 02:01:00,5.16805,5.16953,5.16801,5.16922,21000000.0
2007-12-19 02:02:00,5.16883,5.16936,5.16815,5.16921,10000000.0
2007-12-19 02:03:00,5.16933,5.16941,5.16918,5.1693,8000000.0
2007-12-19 02:04:00,5.16912,5.16958,5.16845,5.16927,14000000.0
2007-12-19 02:05:00,5.16866,5.1692,5.16809,5.16811,14000000.0
2007-12-19 02:06:00,5.16789,5.16881,5.16749,5.16783,15000000.0
2007-12-19 02:07:00,5.1675,5.16886,5.16734,5.16822,10000000.0
2007-12-19 02:08:00,5.16857,5.16919,5.1679,5.16804,16000000.0
2007-12-19 02:09:00,5.16862,5.16923,5.16814,5.16886,18000000.0
2007-12-19 02:10:00,5.16797,5.16945,5.16797,5.16881,16000000.0
2007-12-19 02:11:00,5.16887,5.16912,5.16817,5.16828,14000000.0
2007-12-19 02:12:00,5.16755,5.16755,5.16735,5.16735,10000000.0
2007-12-19 02:13:00,5.16839,5.16884,5.16785,5.16855,15000000.0
2007-12-19 02:14:00,5.16755,5.16895,5.16755,5.16826,19000000.0
2007-12-19 02:15:00,5.16908,5.16943,5.16797,5.16874,12000000.0
2007-12-19 02:16:00,5.16891,5.16916,5.16779,5.16848,18000000.0
2007-12-19 02:17:00,5.16912,5.16912,5.1678,5.16831,14000000.0
2007-12-19 02:18:00,5.16874,5.16874,5.16729,5.16768,12000000.0
2007-12-19 02:19:00,5.16791,5.16848,5.16709,5.16731,14000000.0
2007-12-19 02:20:00,5.16701,5.16834,5.16669,5.16772,13000000.0
2007-12-19 02:21:00,5.16803,5.16873,5.16714,5.16805,15000000.0
2007-12-19 02:22:00,5.16861,5.16861,5.16713,5.16753,13000000.0
2007-12-19 02:23:00,5.16712,5.16799,5.16712,5.16739,16000000.0
2007-12-19 02:24:00,5.16852,5.16889,5.16709,5.16862,17000000.0
2007-12-19 02:25:00,5.16944,5.16949,5.16893,5.16949,10000000.0
2007-12-19 02:26:00,5.16992,5.17063,5.16931,5.17051,13000000.0
2007-12-19 02:27:00,5.17019,5.17085,5.16982,5.16982,7000000.0
2007-12-19 02:28:00,5.17089,5.17089,5.16931,5.16959,9000000.0
2007-12-19 02:29:00,5.17017,5.17049,5.16928,5.16968,20000000.0
2007-12-19 02:30:00,5.17005,5.17075,5.16982,5.17057,11000000.0
2007-12-19 02:31:00,5.17092,5.171,5.16999,5.17026,9000000.0
2007-12-19 02:32:00,5.17108,5.1711,5.1698,5.17057,13000000.0
2007-12-19 02:33:00,5.17122,5.17139,5.17,5.17066,14000000.0
2007-12-19 02:34:00,5.17052,5.17166,5.17033,5.17041,17000000.0
2007-12-19 02:35:00,5.17095,5.17123,5.17034,5.17082,15000000.0
2007-12-19 02:36:00,5.17091,5.17149,5.16998,5.17149,14000000.0
2007-12-19 02:37:00,5.17084,5.17086,5.17045,5.1705,13000000.0
2007-12-19 02:38:00,5.17141,5.17141,5.1704,5.17116,14000000.0
2007-12-19 02:39:00,5.17056,5.17137,5.17056,5.17069,15000000.0
2007-12-19 02:40:00,5.17128,5.17128,5.1703,5.17102,12000000.0
2007-12-19 02:41:00,5.17017,5.17138,5.17015,5.17109,13000000.0
2007-12-19 02:42:00,5.1716,5.1716,5.17039,5.17105,16000000.0
2007-12-19 02:43:00,5.1715,5.1715,5.17026,5.17074,18000000.0
2007-12-19 02:44:00,5.17125,5.17205,5.17073,5.17098,10000000.0
2007-12-19 02:45:00,5.17149,5.17176,5.17072,5.17154,14000000.0
2007-12-19 02:46:00,5.17135,5.17155,5.17135,5.17135,18000000.0
2007-12-19 02:47:00,5.17132,5.17205,5.17074,5.17137,17000000.0
2007-12-19 02:48:00,5.17171,5.17187,5.17091,5.17091,7000000.0
2007-12-19 02:49:00,5.17149,5.1718,5.17072,5.17177,13000000.0
2007-12-19 02:50:00,5.17043,5.17121,5.17004,5.17085,14000000.0
2007-12-19 02:51:00,5.17048,5.17116,5.16996,5.17,15000000.0
2007-12-19 02:52:00,5.17197,5.17229,5.17096,5.1716,15000000.0
2007-12-19 02:53:00,5.17188,5.17249,5.1717,5.17189,9000000.0
2007-12-19 02:54:00,5.17199,5.17218,5.17144,5.17205,13000000.0
2007-12-19 02:55:00,5.17177,5.1719,5.17025,5.17027,11000000.0
2007-12-19 02:56:00,5.17092,5.17141,5.17028,5.1709,18000000.0
2007-12-19 02:57:00,5.1715,5.17152,5.17017,5.17031,13000000.0
2007-12-19 02:58:00,5.17098,5.17098,5.16983,5.17027,9000000.0
2007-12-19 02:59:00,5.17097,5.17097,5.16952,5.17008,14000000.0
2007-12-19 03:00:00,5.17012,5.17097,5.16997,5.17097,11000000.0
2007-12-19 03:01:00,5.17107,5.1712,5.17027,5.17071,11000000.0
2007-12-19 03:02:00,5.17038,5.17081,5.16999,5.17014,11000000.0
2007-12-19 03:03:00,5.17062,5.17062,5.16933,5.17045,23000000.0
2007-12-19 03:04:00,5.16923,5.17045,5.16909,5.1697,11000000.0
2007-12-19 03:05:00,5.17028,5.17113,5.16918,5.17113,17000000.0
2007-12-19 03:06:00,5.17173,5.17173,5.17037,5.17107,9000000.0
2007-12-19 03:07:00,5.17228,5.17228,5.17112,5.17132,15000000.0
2007-12-19 03:08:00,5.17089,5.17155,5.17028,5.17033,12000000.0
2007-12-19 03:09:00,5.1716,5.17187,5.17035,5.17187,15000000.0
2007-12-19 03:10:00,5.17169,5.17169,5.17082,5.17112,19000000.0
2007-12-19 03:11:00,5.17118,5.17158,5.17046,5.17096,15000000.0
2007-12-19 03:12:00,5.17059,5.17184,5.17059,5.17158,18000000.0
2007-12-19 03:13:00,5.17157,5.1728,5.17157,5.1721,18000000.0
2007-12-19 03:14:00,5.17323,5.17323,5.17162,5.17204,10000000.0
2007-12-19 03:15:00,5.17185,5.17205,5.17185,5.17185,7000000.0
2007-12-19 03:16:00,5.17218,5.17224,5.17152,5.17201,8000000.0
2007-12-19 03:17:00,5.17167,5.17183,5.17156,5.17183,10000000.0
2007-12-19 03:18:00,5.17172,5.17206,5.1706,5.17125,15000000.0
2007-12-19 03:19:00,5.17102,5.17157,5.17093,5.17125,10000000.0
2007-12-19 03:20:00,5.17135,5.17193,5.17097,5.17097,16000000.0
2007-12-19 03:21:00,5.17143,5.17223,5.17112,5.17194,11000000.0
2007-12-19 03:22:00,5.17139,5.17208,5.17139,5.17152,10000000.0
2007-12-19 03:23:00,5.17064,5.17201,5.17064,5.17131,12000000.0
2007-12-19 03:24:00,5.1716,5.17175,5.17077,5.17108,13000000.0
2007-12-19 03:25:00,5.17161,5.17173,5.17091,5.17146,11000000.0
2007-12-19 03:26:00,5.17131,5.17217,5.17023,5.17134,13000000.0
2007-12-19 03:27:00,5.17058,5.17232,5.17058,5.17147,14000000.0
2007-12-19 03:28:00,5.17165,5.17185,5.17165,5.17178,18000000.0
2007-12-19 03:29:00,5.17184,5.17198,5.17125,5.17149,15000000.0
2007-12-19 03:30:00,5.17156,5.17196,5.17113,5.17176,10000000.0
2007-12-19 03:31:00,5.17169,5.17217,5.17113,5.17175,13000000.0
2007-12-19 03:32:00,5.17185,5.17191,5.17028,5.17076,16000000.0
2007-12-19 03:33:00,5.17105,5.17161,5.17047,5.17074,13000000.0
2007-12-19 03:34:00,5.17095,5.17168,5.17063,5.17092,16000000.0
2007-12-19 03:35:00,5.17141,5.17172,5.17015,5.17055,10000000.0
2007-12-19 03:36:00,5.17065,5.17167,5.17062,5.17132,11000000.0
2007-12-19 03:37:00,5.17139,5.1716,5.17056,5.17138,13000000.0
2007-12-19 03:38:00,5.1706,5.1717,5.1706,5.17137,13000000.0
2007-12-19 03:39:00,5.17067,5.17188,5.17065,5.17188,13000000.0
2007-12-19 03:40:00,5.17254,5.17254,5.17079,5.17137,12000000.0
2007-12-19 03:41:00,5.17082,5.17181,5.17076,5.17081,16000000.0
2007-12-19 03:42:00,5.17191,5.1722,5.17084,5.17161,21000000.0
2007-12-19 03:43:00,5.17186,5.17239,5.1711,5.17181,18000000.0
2007-12-19 03:44:00,5.17233,5.17236,5.17114,5.17138,15000000.0
2007-12-19 03:45:00,5.17113,5.17139,5.17106,5.17139,9000000.0
2007-12-19 03:46:00,5.17186,5.17218,5.17122,5.17122,8000000.0
2007-12-19 03:47:00,5.17216,5.17251,5.17128,5.17182,11000000.0
2007-12-19 03:48:00,5.17206,5.17242,5.17126,5.17169,9000000.0
2007-12-19 03:49:00,5.17085,5.17085,5.17065,5.17078,16000000.0
2007-12-19 03:50:00,5.17211,5.17228,5.17136,5.17176,19000000.0
2007-12-19 03:51:00,5.17205,5.1726,5.17194,5.17194,9000000.0
2007-12-19 03:52:00,5.17121,5.17214,5.17121,5.17169,19000000.0
2007-12-19 03:53:00,5.17189,5.17191,5.17156,5.17156,10000000.0
2007-12-19 03:54:00,5.17121,5.17121,5.17092,5.17107,17000000.0
2007-12-19 03:55:00,5.17116,5.17257,5.17115,5.17115,16000000.0
2007-12-19 03:56:00,5.17077,5.17234,5.17077,5.17181,7000000.0
2007-12-19 03:57:00,5.17136,5.17188,5.17078,5.17145,11000000.0
2007-12-19 03:58:00,5.17158,5.17191,5.17075,5.17121,12000000.0
2007-12-19 03:59:00,5.17129,5.17129,5.17041,5.17041,17000000.0
2007-12-19 04:00:00,5.17109,5.17133,5.17099,5.17115,12000000.0
2007-12-19 04:01:00,5.17114,5.17129,5.17028,5.17068,16000000.0
2007-12-19 04:02:00,5.17086,5.17149,5.17007,5.17007,14000000.0
2007-12-19 04:03:00,5.16967,5.17077,5.16967,5.17058,12000000.0
2007-12-19 04:04:00,5.17054,5.17141,5.17044,5.17086,16000000.0
2007-12-19 04:05:00,5.171,5.171,5.17005,5.17046,13000000.0
2007-12-19 04:06:00,5.17098,5.17168,5.17035,5.1705,16000000.0
2007-12-19 04:07:00,5.17101,5.17141,5.17047,5.17051,13000000.0
2007-12-19 04:08:00,5.17116,5.17125,5.17033,5.17033,14000000.0
2007-12-19 04:09:00,5.17097,5.17159,5.17041,5.17159,10000000.0
2007-12-19 04:10:00,5.17,5.17143,5.17,5.17099,12000000.0
2007-12-19 04:11:00,5.17037,5.17141,5.17005,5.17064,14000000.0
2007-12-19 04:12:00,5.17134,5.17155,5.17037,5.17093,19000000.0
2007-12-19 04:13:00,5.1716,5.17216,5.17071,5.17124,20000000.0
2007-12-19 04:14:00,5.17117,5.17173,5.17053,5.17117,12000000.0
2007-12-19 04:15:00,5.17058,5.17114,5.17044,5.17075,8000000.0
2007-12-19 04:16:00,5.17103,5.172,5.17064,5.17084,13000000.0
2007-12-19 04:17:00,5.17109,5.17196,5.17077,5.17136,15000000.0
2007-12-19 04:18:00,5.17139,5.17235,5.17119,5.17152,9000000.0
2007-12-19 04:19:00,5.17188,5.1721,5.17082,5.17166,12000000.0
2007-12-19 04:20:00,5.17055,5.17097,5.17055,5.17088,9000000.0
2007-12-19 04:21:00,5.17114,5.17138,5.17102,5.17112,17000000.0
2007-12-19 04:22:00,5.17107,5.17131,5.17105,5.17125,14000000.0
2007-12-19 04:23:00,5.1713,5.1713,5.17101,5.17104,10000000.0
2007-12-19 04:24:00,5.17095,5.17187,5.17093,5.17116,12000000.0
2007-12-19 04:25:00,5.17119,5.17182,5.17093,5.17093,10000000.0
2007-12-19 04:26:00,5.17139,5.17224,5.17109,5.17175,7000000.0
2007-12-19 04:27:00,5.17067,5.17194,5.17067,5.17132,15000000.0
2007-12-19 04:28:00,5.17116,5.17124,5.17094,5.17124,7000000.0
2007-12-19 04:29:00,5.17096,5.17219,5.17096,5.17218,14000000.0
2007-12-19 04:30:00,5.17143,5.17163,5.17089,5.171,11000000.0
2007-12-19 04:31:00,5.17129,5.17215,5.17069,5.171,15000000.0
2007-12-19 04:32:00,5.1709,5.1715,5.17014,5.17069,17000000.0
2007-12-19 04:33:00,5.17119,5.17119,5.1698,5.17022,14000000.0
2007-12-19 04:34:00,5.17047,5.17047,5.16894,5.16957,9000000.0
2007-12-19 04:35:00,5.16963,5.17026,5.16875,5.16901,12000000.0
2007-12-19 04:36:00,5.16932,5.17035,5.16873,5.16889,12000000.0
2007-12-19 04:37:00,5.16893,5.16935,5.16807,5.16935,12000000.0
2007-12-19 04:38:00,5.16902,5.16968,5.16863,5.16894,11000000.0
2007-12-19 04:39:00,5.16819,5.16924,5.16742,5.16886,17000000.0
2007-12-19 04:40:00,5.16927,5.1696,5.16863,5.16881,9000000.0
2007-12-19 04:41:00,5.16868,5.16947,5.16868,5.16896,10000000.0
2007-12-19 04:42:00,5.17005,5.17011,5.16821,5.16848,8000000.0
2007-12-19 04:43:00,5.16865,5.16922,5.16827,5.16907,18000000.0
2007-12-19 04:44:00,5.16875,5.16936,5.16833,5.16855,9000000.0
2007-12-19 04:45:00,5.16936,5.16961,5.16851,5.16881,9000000.0
2007-12-19 04:46:00,5.16874,5.16898,5.16811,5.16868,16000000.0
2007-12-19 04:47:00,5.16846,5.16846,5.16783,5.16835,12000000.0
2007-12-19 04:48:00,5.16754,5.16908,5.16754,5.16817,10000000.0
2007-12-19 04:49:00,5.16875,5.16927,5.16814,5.16927,16000000.0
2007-12-19 04:50:00,5.16912,5.16926,5.16764,5.16848,16000000.0
2007-12-19 04:51:00,5.1697,5.17007,5.16872,5.16939,20000000.0
2007-12-19 04:52:00,5.16933,5.16967,5.1685,5.16879,13000000.0
2007-12-19 04:53:00,5.1697,5.16972,5.16814,5.16871,11000000.0
2007-12-19 04:54:00,5.16867,5.16973,5.16824,5.16973,11000000.0
2007-12-19 04:55:00,5.16803,5.16887,5.16803,5.16815,12000000.0
2007-12-19 04:56:00,5.16972,5.16979,5.16851,5.16898,16000000.0
2007-12-19 04:57:00,5.16909,5.16916,5.16896,5.16916,7000000.0
2007-12-19 04:58:00,5.16901,5.16923,5.16894,5.16899,13000000.0
2007-12-19 04:59:00,5.16884,5.16989,5.16868,5.16868,17000000.0
2007-12-19 05:00:00,5.16885,5.16986,5.16866,5.16936,10000000.0
2007-12-19 05:01:00,5.16879,5.16985,5.16847,5.16985,13000000.0
2007-12-19 05:02:00,5.16873,5.1703,5.16873,5.16925,18000000.0
2007-12-19 05:03:00,5.1703,5.17034,5.16891,5.169,9000000.0
2007-12-19 05:04:00,5.16883,5.1699,5.16841,5.16861,12000000.0
2007-12-19 05:05:00,5.16897,5.16958,5.16832,5.16832,10000000.0
2007-12-19 05:06:00,5.16965,5.16965,5.1684,5.16903,20000000.0
2007-12-19 05:07:00,5.16882,5.16982,5.16853,5.16863,10000000.0
2007-12-19 05:08:00,5.16851,5.16984,5.16851,5.16984,17000000.0
2007-12-19 05:09:00,5.16975,5.16975,5.16955,5.16975,15000000.0
2007-12-19 05:10:00,5.16877,5.16912,5.16804,5.16804,10000000.0
2007-12-19 05:11:00,5.16839,5.1687,5.16761,5.16819,16000000.0
2007-12-19 05:12:00,5.16754,5.1684,5.16752,5.16752,7000000.0
2007-12-19 05:13:00,5.16884,5.1693,5.16797,5.16854,12000000.0
2007-12-19 05:14:00,5.16827,5.1691,5.16753,5.16766,14000000.0
2007-12-19 05:15:00,5.16838,5.16881,5.16778,5.16794,16000000.0
2007-12-19 05:16:00,5.16737,5.16877,5.16737,5.16799,15000000.0
2007-12-19 05:17:00,5.16889,5.16895,5.16801,5.16824,10000000.0
2007-12-19 05:18:00,5.16794,5.16861,5.1672,5.16776,13000000.0
2007-12-19 05:19:00,5.1677,5.16844,5.16722,5.1682,13000000.0
2007-12-19 05:20:00,5.16806,5.16861,5.16756,5.16773,20000000.0
2007-12-19 05:21:00,5.1688,5.1688,5.1674,5.16803,9000000.0
2007-12-19 05:22:00,5.16783,5.16828,5.16715,5.16769,17000000.0
2007-12-19 05:23:00,5.16789,5.16789,5.16699,5.16699,14000000.0
2007-12-19 05:24:00,5.16812,5.1687,5.16747,5.16823,19000000.0
2007-12-19 05:25:00,5.16767,5.16854,5.16767,5.16798,13000000.0
2007-12-19 05:26:00,5.16871,5.16974,5.16842,5.16899,13000000.0
2007-12-19 05:27:00,5.16896,5.16964,5.16839,5.16935,13000000.0
2007-12-19 05:28:00,5.16862,5.16939,5.16821,5.16892,10000000.0
2007-12-19 05:29:00,5.16797,5.16805,5.16785,5.16798,17000000.0
2007-12-19 05:30:00,5.16881,5.16948,5.16839,5.16839,21000000.0
2007-12-19 05:31:00,5.16964,5.17041,5.16866,5.17041,13000000.0
2007-12-19 05:32:00,5.16967,5.16991,5.16885,5.16978,16000000.0
2007-12-19 05:33:00,5.16933,5.16986,5.16891,5.16891,13000000.0
2007-12-19 05:34:00,5.16927,5.17049,5.16891,5.17049,13000000.0
2007-12-19 05:35:00,5.16919,5.17007,5.16854,5.16931,14000000.0
2007-12-19 05:36:00,5.16992,5.17003,5.16861,5.16876,18000000.0
2007-12-19 05:37:00,5.16917,5.16917,5.16772,5.16807,12000000.0
2007-12-19 05:38:00,5.16837,5.16928,5.16787,5.16899,13000000.0
2007-12-19 05:39:00,5.16705,5.16725,5.16705,5.16717,21000000.0
2007-12-19 05:40:00,5.16811,5.1686,5.16721,5.16795,14000000.0
2007-12-19 05:41:00,5.16869,5.16914,5.16768,5.16806,13000000.0
2007-12-19 05:42:00,5.16785,5.16851,5.16757,5.16757,8000000.0
2007-12-19 05:43:00,5.16798,5.16806,5.16784,5.16798,13000000.0
2007-12-19 05:44:00,5.16688,5.16695,5.16675,5.16675,13000000.0
2007-12-19 05:45:00,5.16863,5.16881,5.1675,5.16797,24000000.0
2007-12-19 05:46:00,5.16804,5.16804,5.1674,5.1674,14000000.0
2007-12-19 05:47:00,5.16815,5.16815,5.16795,5.16815,11000000.0
2007-12-19 05:48:00,5.16731,5.16808,5.16731,5.16795,18000000.0
2007-12-19 05:49:00,5.16734,5.16785,5.16734,5.16777,10000000.0
2007-12-19 05:50:00,5.16778,5.16883,5.16778,5.16845,10000000.0
2007-12-19 05:51:00,5.16901,5.16937,5.16785,5.16937,11000000.0
2007-12-19 05:52:00,5.16832,5.16931,5.16774,5.16859,19000000.0
2007-12-19 05:53:00,5.16873,5.16902,5.1678,5.16841,15000000.0
2007-12-19 05:54:00,5.16862,5.16871,5.16848,5.16848,7000000.0
2007-12-19 05:55:00,5.16807,5.16815,5.16795,5.16795,12000000.0
2007-12-19 05:56:00,5.16807,5.16815,5.16794,5.16801,16000000.0
2007-12-19 05:57:00,5.16815,5.1682,5.16794,5.16795,11000000.0
2007-12-19 05:58:00,5.16913,5.17007,5.16812,5.16874,22000000.0
2007-12-19 05:59:00,5.16935,5.1702,5.16924,5.16966,9000000.0
2007-12-19 06:00:00,5.16945,5.16989,5.16835,5.1689,17000000.0
2007-12-19 06:01:00,5.17023,5.17036,5.16858,5.16942,18000000.0
2007-12-19 06:02:00,5.1694,5.17042,5.16911,5.16987,18000000.0
2007-12-19 06:03:00,5.16916,5.17037,5.16916,5.16943,16000000.0
2007-12-19 06:04:00,5.16904,5.16992,5.16904,5.16922,8000000.0
2007-12-19 06:05:00,5.16953,5.17044,5.1691,5.16941,10000000.0
2007-12-19 06:06:00,5.17064,5.17064,5.16921,5.16955,27000000.0
2007-12-19 06:07:00,5.16939,5.17039,5.16928,5.17039,17000000.0
2007-12-19 06:08:00,5.17028,5.17056,5.16944,5.16996,14000000.0
2007-12-19 06:09:00,5.16962,5.17025,5.16916,5.16973,13000000.0
2007-12-19 06:10:00,5.16979,5.17007,5.16897,5.16965,14000000.0
2007-12-19 06:11:00,5.16971,5.16971,5.1686,5.16915,16000000.0
2007-12-19 06:12:00,5.16908,5.17014,5.16866,5.16953,17000000.0
2007-12-19 06:13:00,5.16879,5.17027,5.16876,5.16911,14000000.0
2007-12-19 06:14:00,5.16843,5.16971,5.16843,5.16874,12000000.0
2007-12-19 06:15:00,5.17006,5.17016,5.16895,5.16948,13000000.0
2007-12-19 06:16:00,5.16999,5.17,5.16862,5.16902,14000000.0
2007-12-19 06:17:00,5.16958,5.16999,5.16877,5.16877,11000000.0
2007-12-19 06:18:00,5.16836,5.16951,5.16836,5.16935,12000000.0
2007-12-19 06:19:00,5.16971,5.17038,5.16886,5.17038,19000000.0
2007-12-19 06:20:00,5.16955,5.16991,5.16906,5.16935,11000000.0
2007-12-19 06:21:00,5.16925,5.17038,5.16919,5.16976,9000000.0
2007-12-19 06:22:00,5.16997,5.1705,5.16956,5.1701,22000000.0
2007-12-19 06:23:00,5.17002,5.17065,5.16924,5.17018,18000000.0
2007-12-19 06:24:00,5.16934,5.16996,5.16897,5.16916,8000000.0
2007-12-19 06:25:00,5.16998,5.17032,5.16891,5.16971,9000000.0
2007-12-19 06:26:00,5.16938,5.16998,5.16863,5.16951,13000000.0
2007-12-19 06:27:00,5.1693,5.16995,5.16871,5.16901,15000000.0
2007-12-19 06:28:00,5.16944,5.16949,5.1684,5.16864,18000000.0
2007-12-19 06:29:00,5.16927,5.17001,5.16862,5.16894,16000000.0
2007-12-19 06:30:00,5.16938,5.16948,5.16827,5.16946,10000000.0
2007-12-19 06:31:00,5.16868,5.16889,5.16824,5.16848,13000000.0
2007-12-19 06:32:00,5.16849,5.16849,5.1675,5.1675,10000000.0
2007-12-19 06:33:00,5.16876,5.16876,5.16837,5.16852,10000000.0
2007-12-19 06:34:00,5.16843,5.16843,5.16733,5.16802,15000000.0
2007-12-19 06:35:00,5.16767,5.16878,5.16767,5.16806,13000000.0
2007-12-19 06:36:00,5.1686,5.1686,5.16814,5.16841,23000000.0
2007-12-19 06:37:00,5.1683,5.16875,5.16726,5.16726,11000000.0
2007-12-19 06:38:00,5.16805,5.16805,5.16785,5.16798,17000000.0
2007-12-19 06:39:00,5.16814,5.16842,5.1677,5.16784,8000000.0
2007-12-19 06:40:00,5.1693,5.1693,5.16741,5.16809,15000000.0
2007-12-19 06:41:00,5.16828,5.16875,5.16771,5.16822,15000000.0
2007-12-19 06:42:00,5.16802,5.16905,5.16769,5.16809,16000000.0
2007-12-19 06:43:00,5.16835,5.16884,5.16781,5.16827,12000000.0
2007-12-19 06:44:00,5.16849,5.16882,5.16765,5.16809,13000000.0
2007-12-19 06:45:00,5.16821,5.16846,5.16716,5.16729,14000000.0
2007-12-19 06:46:00,5.16825,5.16825,5.16805,5.16805,12000000.0
2007-12-19 06:47:00,5.1683,5.16924,5.16771,5.16924,11000000.0
2007-12-19 06:48:00,5.16839,5.16909,5.16757,5.16839,15000000.0
2007-12-19 06:49:00,5.16865,5.16934,5.16802,5.16837,17000000.0
2007-12-19 06:50:00,5.16883,5.16883,5.16737,5.16737,13000000.0
2007-12-19 06:51:00,5.16879,5.1688,5.16802,5.16813,8000000.0
2007-12-19 06:52:00,5.16917,5.16917,5.16745,5.16817,14000000.0
2007-12-19 06:53:00,5.16935,5.16935,5.16787,5.16853,13000000.0
2007-12-19 06:54:00,5.16938,5.16945,5.16862,5.16883,8000000.0
2007-12-19 06:55:00,5.16915,5.1696,5.16806,5.16806,10000000.0
2007-12-19 06:56:00,5.16897,5.16897,5.16812,5.16838,11000000.0
2007-12-19 06:57:00,5.16882,5.16882,5.16721,5.16721,17000000.0
2007-12-19 06:58:00,5.16876,5.16936,5.16847,5.16869,12000000.0
2007-12-19 06:59:00,5.16868,5.16901,5.16801,5.16801,14000000.0
2007-12-19 07:00:00,5.16774,5.16894,5.16774,5.16819,11000000.0
2007-12-19 07:01:00,5.16815,5.16922,5.16815,5.16829,10000000.0
2007-12-19 07:02:00,5.16822,5.16823,5.16796,5.16797,14000000.0
2007-12-19 07:03:00,5.16796,5.16824,5.16796,5.16822,7000000.0
2007-12-19 07:04:00,5.16834,5.16982,5.16834,5.16934,16000000.0
2007-12-19 07:05:00,5.16859,5.16936,5.16837,5.16869,15000000.0
2007-12-19 07:06:00,5.16858,5.16867,5.16806,5.16861,16000000.0
2007-12-19 07:07:00,5.16868,5.16878,5.16848,5.1686,12000000.0
2007-12-19 07:08:00,5.16832,5.16857,5.16825,5.16857,8000000.0
2007-12-19 07:09:00,5.16817,5.16825,5.16805,5.16805,8000000.0
2007-12-19 07:10:00,5.16882,5.16882,5.16808,5.16808,16000000.0
2007-12-19 07:11:00,5.16846,5.16888,5.16812,5.16827,17000000.0
2007-12-19 07:12:00,5.16847,5.16847,5.16803,5.16803,20000000.0
2007-12-19 07:13:00,5.16825,5.16825,5.16805,5.16825,18000000.0
2007-12-19 07:14:00,5.16757,5.16765,5.16745,5.16765,11000000.0
2007-12-19 07:15:00,5.16825,5.16825,5.16805,5.16825,18000000.0
2007-12-19 07:16:00,5.16876,5.169,5.16861,5.16866,18000000.0
2007-12-19 07:17:00,5.169,5.16971,5.16836,5.16871,12000000.0
2007-12-19 07:18:00,5.16886,5.16971,5.16821,5.16904,18000000.0
2007-12-19 07:19:00,5.16885,5.16952,5.16858,5.16858,14000000.0
2007-12-19 07:20:00,5.16907,5.16958,5.16858,5.16866,18000000.0
2007-12-19 07:21:00,5.16927,5.16966,5.16866,5.16866,13000000.0
2007-12-19 07:22:00,5.16879,5.16889,5.16843,5.16843,14000000.0
2007-12-19 07:23:00,5.16895,5.16895,5.16875,5.16875,15000000.0
2007-12-19 07:24:00,5.16884,5.16939,5.16811,5.16897,16000000.0
2007-12-19 07:25:00,5.16835,5.16958,5.16825,5.16873,15000000.0
2007-12-19 07:26:00,5.16915,5.16915,5.16895,5.16908,13000000.0
2007-12-19 07:27:00,5.16847,5.17001,5.16847,5.16884,12000000.0
2007-12-19 07:28:00,5.16944,5.16949,5.1681,5.16916,22000000.0
2007-12-19 07:29:00,5.16918,5.16964,5.1681,5.16886,16000000.0
2007-12-19 07:30:00,5.16969,5.17034,5.16905,5.16905,14000000.0
2007-12-19 07:31:00,5.16927,5.1701,5.16915,5.16986,13000000.0
2007-12-19 07:32:00,5.16954,5.171,5.16904,5.17044,9000000.0
2007-12-19 07:33:00,5.17016,5.17034,5.16912,5.16912,7000000.0
2007-12-19 07:34:00,5.17004,5.17053,5.16932,5.16984,18000000.0
2007-12-19 07:35:00,5.16983,5.17064,5.16933,5.17028,9000000.0
2007-12-19 07:36:00,5.16966,5.17036,5.16907,5.16959,13000000.0
2007-12-19 07:37:00,5.16901,5.16981,5.16879,5.16883,11000000.0
2007-12-19 07:38:00,5.16902,5.1701,5.16866,5.1701,11000000.0
2007-12-19 07:39:00,5.16946,5.17065,5.16925,5.17057,19000000.0
2007-12-19 07:40:00,5.16865,5.16999,5.16865,5.16893,11000000.0
2007-12-19 07:41:00,5.16958,5.17017,5.16878,5.16878,7000000.0
2007-12-19 07:42:00,5.16928,5.17066,5.16906,5.16932,13000000.0
2007-12-19 07:43:00,5.16892,5.17041,5.16892,5.16917,14000000.0
2007-12-19 07:44:00,5.16861,5.16968,5.16847,5.16936,10000000.0
2007-12-19 07:45:00,5.17024,5.17043,5.16899,5.1692,8000000.0
2007-12-19 07:46:00,5.16932,5.16991,5.16901,5.16926,13000000.0
2007-12-19 07:47:00,5.16921,5.16965,5.16868,5.16874,15000000.0
2007-12-19 07:48:00,5.16896,5.16957,5.16844,5.16874,13000000.0
2007-12-19 07:49:00,5.1698,5.1698,5.16831,5.16892,10000000.0
2007-12-19 07:50:00,5.16968,5.17007,5.1685,5.17007,17000000.0
2007-12-19 07:51:00,5.16938,5.16938,5.16851,5.16851,16000000.0
2007-12-19 07:52:00,5.16911,5.16967,5.16878,5.16878,13000000.0
2007-12-19 07:53:00,5.16818,5.16974,5.16818,5.16886,10000000.0
2007-12-19 07:54:00,5.16858,5.1697,5.16858,5.1697,11000000.0
2007-12-19 07:55:00,5.16835,5.16965,5.16835,5.16881,12000000.0
2007-12-19 07:56:00,5.16946,5.16981,5.16809,5.1691,13000000.0
2007-12-19 07:57:00,5.16861,5.16922,5.16823,5.16893,8000000.0
2007-12-19 07:58:00,5.16958,5.16958,5.1683,5.1683,14000000.0
2007-12-19 07:59:00,5.16892,5.16927,5.16835,5.16914,15000000.0
2007-12-19 08:00:00,5.16875,5.16974,5.16821,5.16926,10000000.0
2007-12-19 08:01:00,5.16884,5.16948,5.16838,5.16908,13000000.0
2007-12-19 08:02:00,5.16799,5.16992,5.16799,5.16884,14000000.0
2007-12-19 08:03:00,5.16869,5.16916,5.16842,5.16869,12000000.0
2007-12-19 08:04:00,5.16946,5.16946,5.16834,5.1687,16000000.0
2007-12-19 08:05:00,5.16771,5.16926,5.16771,5.16926,14000000.0
2007-12-19 08:06:00,5.16824,5.16974,5.16824,5.16967,19000000.0
2007-12-19 08:07:00,5.17002,5.17003,5.16978,5.16984,19000000.0
2007-12-19 08:08:00,5.1686,5.16955,5.16818,5.16875,11000000.0
2007-12-19 08:09:00,5.16852,5.16916,5.16852,5.16894,10000000.0
2007-12-19 08:10:00,5.16901,5.16958,5.16826,5.16886,16000000.0
2007-12-19 08:11:00,5.16957,5.16957,5.16829,5.16876,9000000.0
2007-12-19 08:12:00,5.16882,5.16969,5.16838,5.16969,10000000.0
2007-12-19 08:13:00,5.16975,5.16994,5.16969,5.16987,11000000.0
2007-12-19 08:14:00,5.16858,5.16985,5.16858,5.16938,12000000.0
2007-12-19 08:15:00,5.16846,5.17005,5.16846,5.16917,15000000.0
2007-12-19 08:16:00,5.1692,5.17052,5.16917,5.17052,14000000.0
2007-12-19 08:17:00,5.17012,5.17049,5.16941,5.16969,10000000.0
2007-12-19 08:18:00,5.16971,5.17056,5.16921,5.16979,9000000.0
2007-12-19 08:19:00,5.17008,5.17103,5.17008,5.17102,11000000.0
2007-12-19 08:20:00,5.17127,5.17127,5.16921,5.1701,11000000.0
2007-12-19 08:21:00,5.16955,5.17086,5.16955,5.1701,20000000.0
2007-12-19 08:22:00,5.17046,5.17046,5.16958,5.16977,8000000.0
2007-12-19 08:23:00,5.16972,5.17093,5.16922,5.17093,12000000.0
2007-12-19 08:24:00,5.16975,5.17051,5.16943,5.17051,13000000.0
2007-12-19 08:25:00,5.17092,5.17092,5.16962,5.17067,12000000.0
2007-12-19 08:26:00,5.17018,5.17067,5.1688,5.1688,13000000.0
2007-12-19 08:27:00,5.16997,5.16997,5.16854,5.16943,11000000.0
2007-12-19 08:28:00,5.16871,5.169,5.16721,5.16734,8000000.0
2007-12-19 08:29:00,5.16775,5.16865,5.16697,5.16836,12000000.0
2007-12-19 08:30:00,5.16871,5.16899,5.16761,5.16899,11000000.0
2007-12-19 08:31:00,5.16851,5.16906,5.16747,5.16906,10000000.0
2007-12-19 08:32:00,5.16872,5.16922,5.16747,5.16858,13000000.0
2007-12-19 08:33:00,5.16969,5.16969,5.16825,5.16924,11000000.0
2007-12-19 08:34:00,5.16928,5.16928,5.1678,5.1685,17000000.0
2007-12-19 08:35:00,5.16796,5.16855,5.1664,5.1664,11000000.0
2007-12-19 08:36:00,5.16758,5.16857,5.16659,5.16784,10000000.0
2007-12-19 08:37:00,5.16811,5.16932,5.16799,5.16925,9000000.0
2007-12-19 08:38:00,5.16978,5.17001,5.16812,5.16887,18000000.0
2007-12-19 08:39:00,5.16898,5.16962,5.16868,5.16924,8000000.0
2007-12-19 08:40:00,5.1704,5.1704,5.16856,5.16873,7000000.0
2007-12-19 08:41:00,5.16991,5.17016,5.16875,5.16894,16000000.0
2007-12-19 08:42:00,5.16999,5.17046,5.16889,5.17046,14000000.0
2007-12-19 08:43:00,5.1704,5.1704,5.16892,5.16917,12000000.0
2007-12-19 08:44:00,5.16941,5.16994,5.16887,5.16887,9000000.0
2007-12-19 08:45:00,5.16921,5.17027,5.16862,5.16952,18000000.0
2007-12-19 08:46:00,5.16942,5.1708,5.1689,5.17032,14000000.0
2007-12-19 08:47:00,5.17046,5.17093,5.16949,5.16949,18000000.0
2007-12-19 08:48:00,5.17036,5.17154,5.16999,5.17087,12000000.0
2007-12-19 08:49:00,5.17186,5.17254,5.17045,5.17218,14000000.0
2007-12-19 08:50:00,5.17142,5.17391,5.17142,5.17386,16000000.0
2007-12-19 08:51:00,5.17372,5.17409,5.17217,5.17315,21000000.0
2007-12-19 08:52:00,5.17371,5.17395,5.17205,5.17297,20000000.0
2007-12-19 08:53:00,5.17247,5.17578,5.17226,5.17578,7000000.0
2007-12-19 08:54:00,5.17642,5.17652,5.17409,5.17438,17000000.0
2007-12-19 08:55:00,5.1752,5.1752,5.17375,5.17517,12000000.0
2007-12-19 08:56:00,5.17428,5.1751,5.17358,5.17435,17000000.0
2007-12-19 08:57:00,5.17535,5.1758,5.17433,5.17487,16000000.0
2007-12-19 08:58:00,5.17575,5.17765,5.17446,5.17765,12000000.0
2007-12-19 08:59:00,5.176,5.17743,5.17414,5.17614,13000000.0
2007-12-19 09:00:00,5.17675,5.17916,5.17516,5.17856,17000000.0
2007-12-19 09:01:00,5.17804,5.17826,5.17626,5.17765,13000000.0
2007-12-19 09:02:00,5.17535,5.17894,5.17526,5.17843,8000000.0
2007-12-19 09:03:00,5.17675,5.17868,5.17614,5.1777,16000000.0
2007-12-19 09:04:00,5.17767,5.17892,5.17686,5.17782,8000000.0
2007-12-19 09:05:00,5.17898,5.17931,5.17759,5.17877,11000000.0
2007-12-19 09:06:00,5.17886,5.17904,5.17754,5.17754,10000000.0
2007-12-19 09:07:00,5.17873,5.17899,5.17808,5.17899,10000000.0
2007-12-19 09:08:00,5.17829,5.17887,5.17664,5.17829,19000000.0
2007-12-19 09:09:00,5.17787,5.17928,5.17692,5.17768,16000000.0
2007-12-19 09:10:00,5.17735,5.17906,5.17735,5.17826,8000000.0
2007-12-19 09:11:00,5.17802,5.17841,5.17755,5.17822,11000000.0
2007-12-19 09:12:00,5.17673,5.17836,5.17673,5.17804,16000000.0
2007-12-19 09:13:00,5.17675,5.17841,5.17667,5.17715,15000000.0
2007-12-19 09:14:00,5.17814,5.17909,5.17727,5.17905,17000000.0
2007-12-19 09:15:00,5.17944,5.17944,5.17798,5.17921,12000000.0
2007-12-19 09:16:00,5.17876,5.17943,5.1781,5.17874,14000000.0
2007-12-19 09:17:00,5.17947,5.18095,5.17881,5.18052,14000000.0
2007-12-19 09:18:00,5.18055,5.18099,5.17947,5.18099,18000000.0
2007-12-19 09:19:00,5.18052,5.18081,5.17908,5.17908,14000000.0
2007-12-19 09:20:00,5.18071,5.18071,5.17951,5.17991,18000000.0
2007-12-19 09:21:00,5.17927,5.18089,5.17927,5.18016,17000000.0
2007-12-19 09:22:00,5.17985,5.18044,5.17901,5.18033,13000000.0
2007-12-19 09:23:00,5.18051,5.18053,5.17924,5.17966,12000000.0
2007-12-19 09:24:00,5.17976,5.18071,5.17884,5.18071,14000000.0
2007-12-19 09:25:00,5.17982,5.1801,5.17939,5.17981,9000000.0
2007-12-19 09:26:00,5.17998,5.18009,5.17815,5.17951,13000000.0
2007-12-19 09:27:00,5.17844,5.17945,5.17752,5.17778,13000000.0
2007-12-19 09:28:00,5.17919,5.17919,5.17773,5.17794,19000000.0
2007-12-19 09:29:00,5.17888,5.17962,5.17797,5.17962,14000000.0
2007-12-19 09:30:00,5.1792,5.17984,5.1785,5.17911,15000000.0
2007-12-19 09:31:00,5.17881,5.17881,5.17642,5.17724,11000000.0
2007-12-19 09:32:00,5.17613,5.17809,5.17613,5.17691,16000000.0
2007-12-19 09:33:00,5.1781,5.17867,5.17756,5.17863,9000000.0
2007-12-19 09:34:00,5.17754,5.17985,5.17754,5.17984,18000000.0
2007-12-19 09:35:00,5.18002,5.18127,5.17947,5.18087,14000000.0
2007-12-19 09:36:00,5.18019,5.18069,5.17921,5.17924,16000000.0
2007-12-19 09:37:00,5.18047,5.18059,5.17849,5.18009,20000000.0
2007-12-19 09:38:00,5.18036,5.18142,5.17949,5.18115,19000000.0
2007-12-19 09:39:00,5.18179,5.18187,5.18017,5.1812,16000000.0
2007-12-19 09:40:00,5.18033,5.18105,5.17916,5.18027,12000000.0
2007-12-19 09:41:00,5.18097,5.18176,5.17966,5.18073,18000000.0
2007-12-19 09:42:00,5.18221,5.18221,5.18028,5.18028,16000000.0
2007-12-19 09:43:00,5.18099,5.18181,5.18011,5.18053,15000000.0
2007-12-19 09:44:00,5.18138,5.18138,5.18007,5.1804,13000000.0
2007-12-19 09:45:00,5.17993,5.18043,5.17883,5.17883,13000000.0
2007-12-19 09:46:00,5.18004,5.18058,5.17914,5.17914,17000000.0
2007-12-19 09:47:00,5.17957,5.18075,5.1793,5.18062,13000000.0
2007-12-19 09:48:00,5.17929,5.18057,5.17899,5.17938,16000000.0
2007-12-19 09:49:00,5.18027,5.18048,5.17863,5.18028,17000000.0
2007-12-19 09:50:00,5.18064,5.18118,5.17989,5.18118,12000000.0
2007-12-19 09:51:00,5.18113,5.18128,5.17973,5.18055,16000000.0
2007-12-19 09:52:00,5.18052,5.18083,5.17931,5.18083,16000000.0
2007-12-19 09:53:00,5.18039,5.1806,5.179,5.17905,15000000.0
2007-12-19 09:54:00,5.18048,5.18099,5.17926,5.18038,15000000.0
2007-12-19 09:55:00,5.17961,5.18119,5.17954,5.17966,15000000.0
2007-12-19 09:56:00,5.18027,5.18095,5.17889,5.17925,17000000.0
2007-12-19 09:57:00,5.18052,5.18072,5.17931,5.17967,12000000.0
2007-12-19 09:58:00,5.17978,5.1801,5.17825,5.17825,14000000.0
2007-12-19 09:59:00,5.18028,5.18052,5.17895,5.17945,10000000.0
2007-12-19 10:00:00,5.18031,5.18094,5.17961,5.1799,11000000.0
2007-12-19 10:01:00,5.17942,5.18041,5.1769,5.17854,24000000.0
2007-12-19 10:02:00,5.17779,5.17805,5.17634,5.17712,14000000.0
2007-12-19 10:03:00,5.17613,5.17784,5.17613,5.17705,16000000.0
2007-12-19 10:04:00,5.1767,5.17769,5.17647,5.17664,10000000.0
2007-12-19 10:05:00,5.17659,5.18009,5.17659,5.17897,10000000.0
2007-12-19 10:06:00,5.17874,5.18054,5.17874,5.18054,9000000.0
2007-12-19 10:07:00,5.18066,5.18066,5.17818,5.1789,11000000.0
2007-12-19 10:08:00,5.17897,5.17906,5.17754,5.17759,9000000.0
2007-12-19 10:09:00,5.17743,5.17949,5.17743,5.17949,11000000.0
2007-12-19 10:10:00,5.17861,5.17938,5.17793,5.17873,15000000.0
2007-12-19 10:11:00,5.17888,5.17971,5.17813,5.17851,16000000.0
2007-12-19 10:12:00,5.17881,5.17979,5.17833,5.17926,19000000.0
2007-12-19 10:13:00,5.17869,5.18003,5.17869,5.17989,9000000.0
2007-12-19 10:14:00,5.17981,5.17981,5.17856,5.17918,11000000.0
2007-12-19 10:15:00,5.17879,5.17928,5.17827,5.17854,8000000.0
2007-12-19 10:16:00,5.18015,5.18015,5.17815,5.17948,17000000.0
2007-12-19 10:17:00,5.17765,5.17932,5.17765,5.17932,16000000.0
2007-12-19 10:18:00,5.17935,5.17952,5.17769,5.17769,16000000.0
2007-12-19 10:19:00,5.17738,5.17932,5.17736,5.1778,17000000.0
2007-12-19 10:20:00,5.17876,5.179,5.17719,5.17719,16000000.0
2007-12-19 10:21:00,5.1787,5.17923,5.17733,5.17781,7000000.0
2007-12-19 10:22:00,5.17815,5.17815,5.17725,5.17782,10000000.0
2007-12-19 10:23:00,5.17893,5.17914,5.17744,5.17795,14000000.0
2007-12-19 10:24:00,5.1782,5.1795,5.17718,5.1795,13000000.0
2007-12-19 10:25:00,5.17737,5.17916,5.17737,5.17906,12000000.0
2007-12-19 10:26:00,5.17883,5.17884,5.17703,5.17756,11000000.0
2007-12-19 10:27:00,5.17891,5.17891,5.177,5.1774,13000000.0
2007-12-19 10:28:00,5.17823,5.17851,5.17693,5.17829,13000000.0
2007-12-19 10:29:00,5.17577,5.17757,5.17576,5.17675,11000000.0
2007-12-19 10:30:00,5.17707,5.17746,5.17612,5.17735,9000000.0
2007-12-19 10:31:00,5.17707,5.17707,5.17546,5.17569,16000000.0
2007-12-19 10:32:00,5.17644,5.17697,5.1761,5.17633,9000000.0
2007-12-19 10:33:00,5.17602,5.17684,5.17489,5.17514,12000000.0
2007-12-19 10:34:00,5.1758,5.1762,5.1749,5.1761,11000000.0
2007-12-19 10:35:00,5.17517,5.17778,5.17497,5.17778,17000000.0
2007-12-19 10:36:00,5.17678,5.17795,5.17638,5.17641,10000000.0
2007-12-19 10:37:00,5.17838,5.17888,5.17691,5.1779,15000000.0
2007-12-19 10:38:00,5.17768,5.17868,5.17721,5.17847,17000000.0
2007-12-19 10:39:00,5.17738,5.17882,5.17738,5.17882,13000000.0
2007-12-19 10:40:00,5.17861,5.17889,5.17773,5.17804,10000000.0
2007-12-19 10:41:00,5.17819,5.17906,5.1778,5.1787,15000000.0
2007-12-19 10:42:00,5.17862,5.17981,5.17797,5.1785,12000000.0
2007-12-19 10:43:00,5.17897,5.17991,5.17848,5.17938,13000000.0
2007-12-19 10:44:00,5.18001,5.1801,5.17852,5.17889,12000000.0
2007-12-19 10:45:00,5.17963,5.18021,5.17821,5.17894,13000000.0
2007-12-19 10:46:00,5.17864,5.17942,5.17757,5.1793,13000000.0
2007-12-19 10:47:00,5.18008,5.18066,5.17892,5.17968,7000000.0
2007-12-19 10:48:00,5.18089,5.18089,5.17907,5.18054,12000000.0
2007-12-19 10:49:00,5.17974,5.18018,5.17895,5.18011,10000000.0
2007-12-19 10:50:00,5.18005,5.18045,5.17908,5.18045,14000000.0
2007-12-19 10:51:00,5.18035,5.18036,5.17907,5.17907,11000000.0
2007-12-19 10:52:00,5.18072,5.18077,5.17947,5.18023,20000000.0
2007-12-19 10:53:00,5.1808,5.18095,5.17907,5.18043,9000000.0
2007-12-19 10:54:00,5.17906,5.18077,5.17906,5.18049,18000000.0
2007-12-19 10:55:00,5.17967,5.18133,5.17967,5.1801,10000000.0
2007-12-19 10:56:00,5.18164,5.18164,5.18023,5.18161,11000000.0
2007-12-19 10:57:00,5.18117,5.18144,5.18042,5.18103,8000000.0
2007-12-19 10:58:00,5.18113,5.18167,5.18062,5.18062,10000000.0
2007-12-19 10:59:00,5.18134,5.18179,5.18075,5.18132,10000000.0
2007-12-19 11:00:00,5.18056,5.18374,5.18056,5.18258,15000000.0
2007-12-19 11:01:00,5.183,5.18477,5.18258,5.18274,12000000.0
2007-12-19 11:02:00,5.18323,5.18372,5.18145,5.18273,8000000.0
2007-12-19 11:03:00,5.18239,5.18249,5.18112,5.18182,11000000.0
2007-12-19 11:04:00,5.18215,5.18344,5.18108,5.18344,15000000.0
2007-12-19 11:05:00,5.18198,5.18335,5.18198,5.18245,17000000.0
2007-12-19 11:06:00,5.18278,5.18384,5.18191,5.18261,12000000.0
2007-12-19 11:07:00,5.18282,5.18295,5.18102,5.18102,11000000.0
2007-12-19 11:08:00,5.18157,5.18222,5.1805,5.18146,22000000.0
2007-12-19 11:09:00,5.18081,5.18141,5.18033,5.18134,9000000.0
2007-12-19 11:10:00,5.18168,5.18253,5.17974,5.17997,16000000.0
2007-12-19 11:11:00,5.18169,5.18237,5.18091,5.18148,7000000.0
2007-12-19 11:12:00,5.18194,5.18255,5.18079,5.18194,15000000.0
2007-12-19 11:13:00,5.18164,5.18253,5.1813,5.18201,11000000.0
2007-12-19 11:14:00,5.18206,5.18267,5.1811,5.18139,18000000.0
2007-12-19 11:15:00,5.18039,5.18218,5.18027,5.18218,11000000.0
2007-12-19 11:16:00,5.18078,5.18236,5.18046,5.18236,13000000.0
2007-12-19 11:17:00,5.18212,5.18212,5.18051,5.18188,13000000.0
2007-12-19 11:18:00,5.18255,5.18255,5.18092,5.18163,9000000.0
2007-12-19 11:19:00,5.1802,5.18185,5.1802,5.18057,17000000.0
2007-12-19 11:20:00,5.17946,5.18108,5.17936,5.18012,14000000.0
2007-12-19 11:21:00,5.17855,5.17993,5.17808,5.17868,14000000.0
2007-12-19 11:22:00,5.17858,5.17875,5.17658,5.17739,22000000.0
2007-12-19 11:23:00,5.17605,5.17682,5.17495,5.17541,8000000.0
2007-12-19 11:24:00,5.1753,5.17665,5.17373,5.17601,18000000.0
2007-12-19 11:25:00,5.17687,5.17774,5.17573,5.17774,9000000.0
2007-12-19 11:26:00,5.1778,5.17869,5.17648,5.17869,15000000.0
2007-12-19 11:27:00,5.17739,5.1781,5.1768,5.1768,10000000.0
2007-12-19 11:28:00,5.17724,5.1784,5.17677,5.1774,13000000.0
2007-12-19 11:29:00,5.17664,5.17832,5.1763,5.17738,17000000.0
2007-12-19 11:30:00,5.17846,5.18035,5.17678,5.17678,13000000.0
2007-12-19 11:31:00,5.17811,5.17991,5.17729,5.1785,12000000.0
2007-12-19 11:32:00,5.17669,5.17823,5.17669,5.1768,20000000.0
2007-12-19 11:33:00,5.17777,5.17796,5.17628,5.17788,16000000.0
2007-12-19 11:34:00,5.17761,5.17864,5.17678,5.17826,13000000.0
2007-12-19 11:35:00,5.17819,5.17819,5.17676,5.17809,14000000.0
2007-12-19 11:36:00,5.17929,5.17945,5.17746,5.17759,11000000.0
2007-12-19 11:37:00,5.17882,5.17897,5.17657,5.17657,16000000.0
2007-12-19 11:38:00,5.17763,5.17783,5.17606,5.17647,8000000.0
2007-12-19 11:39:00,5.17702,5.17702,5.1743,5.17488,11000000.0
2007-12-19 11:40:00,5.17463,5.17512,5.17317,5.1733,12000000.0
2007-12-19 11:41:00,5.1757,5.17643,5.17436,5.17602,10000000.0
2007-12-19 11:42:00,5.17542,5.178,5.17542,5.178,10000000.0
2007-12-19 11:43:00,5.17774,5.17834,5.17624,5.17624,17000000.0
2007-12-19 11:44:00,5.17692,5.17795,5.17623,5.17675,15000000.0
2007-12-19 11:45:00,5.17857,5.17866,5.17557,5.17557,16000000.0
2007-12-19 11:46:00,5.17601,5.17687,5.17457,5.17457,7000000.0
2007-12-19 11:47:00,5.17612,5.17634,5.17476,5.17493,16000000.0
2007-12-19 11:48:00,5.17514,5.17647,5.17453,5.17455,13000000.0
2007-12-19 11:49:00,5.17443,5.17533,5.17334,5.17518,10000000.0
2007-12-19 11:50:00,5.17552,5.17699,5.17527,5.17617,12000000.0
2007-12-19 11:51:00,5.17502,5.17532,5.17332,5.17457,14000000.0
2007-12-19 11:52:00,5.17613,5.17681,5.17505,5.17505,18000000.0
2007-12-19 11:53:00,5.17626,5.17647,5.17445,5.17445,16000000.0
2007-12-19 11:54:00,5.17435,5.17608,5.17435,5.17604,8000000.0
2007-12-19 11:55:00,5.17514,5.17637,5.17498,5.17637,8000000.0
2007-12-19 11:56:00,5.17696,5.17696,5.1751,5.17512,8000000.0
2007-12-19 11:57:00,5.17481,5.17568,5.17385,5.17392,11000000.0
2007-12-19 11:58:00,5.17563,5.17594,5.17441,5.17594,14000000.0
2007-12-19 11:59:00,5.17494,5.17602,5.17492,5.1757,11000000.0
2007-12-19 12:00:00,5.17714,5.17714,5.17542,5.17611,15000000.0
2007-12-19 12:01:00,5.17572,5.17665,5.1751,5.17655,13000000.0
2007-12-19 12:02:00,5.17666,5.17694,5.17502,5.17566,15000000.0
2007-12-19 12:03:00,5.17571,5.17705,5.1748,5.17705,11000000.0
2007-12-19 12:04:00,5.17649,5.17815,5.17649,5.17815,9000000.0
2007-12-19 12:05:00,5.17748,5.1798,5.17707,5.1798,9000000.0
2007-12-19 12:06:00,5.18069,5.18149,5.17961,5.18114,15000000.0
2007-12-19 12:07:00,5.18027,5.18083,5.17877,5.17877,11000000.0
2007-12-19 12:08:00,5.17975,5.18039,5.17896,5.17953,8000000.0
2007-12-19 12:09:00,5.18039,5.18125,5.17958,5.18016,18000000.0
2007-12-19 12:10:00,5.17939,5.1804,5.17906,5.1804,14000000.0
2007-12-19 12:11:00,5.1798,5.18111,5.1795,5.18041,9000000.0
2007-12-19 12:12:00,5.18057,5.1808,5.1794,5.18061,18000000.0
2007-12-19 12:13:00,5.17924,5.18063,5.17839,5.17839,12000000.0
2007-12-19 12:14:00,5.17942,5.17962,5.17861,5.17911,10000000.0
2007-12-19 12:15:00,5.17859,5.17941,5.17794,5.17794,8000000.0
2007-12-19 12:16:00,5.1806,5.1813,5.17882,5.17947,14000000.0
2007-12-19 12:17:00,5.17965,5.17992,5.17866,5.17959,13000000.0
2007-12-19 12:18:00,5.17873,5.17897,5.17792,5.17792,10000000.0
2007-12-19 12:19:00,5.17842,5.17895,5.1776,5.17881,11000000.0
2007-12-19 12:20:00,5.17824,5.17838,5.17738,5.17738,8000000.0
2007-12-19 12:21:00,5.17882,5.1792,5.17774,5.17814,20000000.0
2007-12-19 12:22:00,5.1772,5.17886,5.1772,5.1787,14000000.0
2007-12-19 12:23:00,5.17737,5.18018,5.17737,5.18018,11000000.0
2007-12-19 12:24:00,5.17991,5.17991,5.17772,5.17772,17000000.0
2007-12-19 12:25:00,5.17857,5.17921,5.1778,5.17859,12000000.0
2007-12-19 12:26:00,5.17881,5.17929,5.17717,5.17717,7000000.0
2007-12-19 12:27:00,5.17774,5.17817,5.17701,5.17817,7000000.0
2007-12-19 12:28:00,5.17676,5.17876,5.17676,5.17826,19000000.0
2007-12-19 12:29:00,5.17793,5.17879,5.17724,5.17874,12000000.0
2007-12-19 12:30:00,5.17738,5.17847,5.17655,5.17655,10000000.0
2007-12-19 12:31:00,5.17808,5.17828,5.17675,5.17693,12000000.0
2007-12-19 12:32:00,5.17678,5.17746,5.17669,5.17699,12000000.0
2007-12-19 12:33:00,5.17605,5.17806,5.17605,5.17671,15000000.0
2007-12-19 12:34:00,5.1777,5.17818,5.17646,5.17646,12000000.0
2007-12-19 12:35:00,5.17762,5.17818,5.17691,5.17727,12000000.0
2007-12-19 12:36:00,5.17652,5.17802,5.17625,5.17662,15000000.0
2007-12-19 12:37:00,5.17825,5.17825,5.17665,5.17676,8000000.0
2007-12-19 12:38:00,5.17731,5.17913,5.17706,5.17802,15000000.0
2007-12-19 12:39:00,5.17742,5.17839,5.17742,5.17793,14000000.0
2007-12-19 12:40:00,5.17846,5.17898,5.17739,5.17836,18000000.0
2007-12-19 12:41:00,5.17762,5.17809,5.17693,5.1776,11000000.0
2007-12-19 12:42:00,5.17743,5.17833,5.17597,5.17723,17000000.0
2007-12-19 12:43:00,5.17619,5.17735,5.17615,5.17735,11000000.0
2007-12-19 12:44:00,5.17753,5.17753,5.17565,5.17565,13000000.0
2007-12-19 12:45:00,5.17661,5.17723,5.1756,5.1756,10000000.0
2007-12-19 12:46:00,5.17653,5.17763,5.17606,5.17711,20000000.0
2007-12-19 12:47:00,5.17655,5.17778,5.17655,5.17722,10000000.0
2007-12-19 12:48:00,5.17669,5.17791,5.17642,5.17791,10000000.0
2007-12-19 12:49:00,5.17758,5.17831,5.17643,5.17643,15000000.0
2007-12-19 12:50:00,5.17727,5.17798,5.17692,5.17707,14000000.0
2007-12-19 12:51:00,5.17743,5.17784,5.17684,5.17784,14000000.0
2007-12-19 12:52:00,5.17684,5.17813,5.17665,5.17804,9000000.0
2007-12-19 12:53:00,5.17766,5.17843,5.17741,5.17756,9000000.0
2007-12-19 12:54:00,5.17782,5.17856,5.17731,5.17838,20000000.0
2007-12-19 12:55:00,5.17745,5.17745,5.17584,5.17708,12000000.0
2007-12-19 12:56:00,5.17715,5.17733,5.17614,5.17733,7000000.0
2007-12-19 12:57:00,5.17745,5.17756,5.17623,5.17725,13000000.0
2007-12-19 12:58:00,5.17549,5.17738,5.17549,5.17663,16000000.0
2007-12-19 12:59:00,5.17641,5.17737,5.17522,5.17629,14000000.0
2007-12-19 13:00:00,5.17744,5.17748,5.17586,5.17648,12000000.0
2007-12-19 13:01:00,5.17484,5.17694,5.17484,5.17694,17000000.0
2007-12-19 13:02:00,5.17581,5.17717,5.17566,5.17696,10000000.0
2007-12-19 13:03:00,5.17532,5.17742,5.17532,5.1772,22000000.0
2007-12-19 13:04:00,5.17561,5.17683,5.17522,5.17535,20000000.0
2007-12-19 13:05:00,5.17613,5.17632,5.17477,5.17611,14000000.0
2007-12-19 13:06:00,5.17504,5.17624,5.17468,5.17624,17000000.0
2007-12-19 13:07:00,5.17543,5.17642,5.17514,5.17642,22000000.0
2007-12-19 13:08:00,5.17606,5.17674,5.17494,5.17536,12000000.0
2007-12-19 13:09:00,5.17413,5.17521,5.17295,5.17295,12000000.0
2007-12-19 13:10:00,5.17408,5.17455,5.17307,5.17446,20000000.0
2007-12-19 13:11:00,5.1748,5.1765,5.17378,5.17378,12000000.0
2007-12-19 13:12:00,5.17369,5.17521,5.17293,5.17433,16000000.0
2007-12-19 13:13:00,5.17434,5.1746,5.17342,5.17388,14000000.0
2007-12-19 13:14:00,5.17419,5.17486,5.17278,5.17486,17000000.0
2007-12-19 13:15:00,5.17367,5.1745,5.17324,5.17324,7000000.0
2007-12-19 13:16:00,5.17482,5.17493,5.17352,5.17401,9000000.0
2007-12-19 13:17:00,5.17571,5.17659,5.1746,5.17584,15000000.0
2007-12-19 13:18:00,5.17633,5.17633,5.17472,5.17541,17000000.0
2007-12-19 13:19:00,5.17543,5.176,5.17407,5.17407,15000000.0
2007-12-19 13:20:00,5.17511,5.17569,5.17404,5.17569,12000000.0
2007-12-19 13:21:00,5.17458,5.17578,5.17458,5.1757,24000000.0
2007-12-19 13:22:00,5.1759,5.1759,5.17388,5.17525,12000000.0
2007-12-19 13:23:00,5.17443,5.17502,5.17309,5.17483,12000000.0
2007-12-19 13:24:00,5.17394,5.17552,5.17394,5.17458,18000000.0
2007-12-19 13:25:00,5.17535,5.17582,5.17468,5.17554,12000000.0
2007-12-19 13:26:00,5.17458,5.17563,5.17359,5.17359,12000000.0
2007-12-19 13:27:00,5.17505,5.17505,5.17358,5.1749,9000000.0
2007-12-19 13:28:00,5.17535,5.17552,5.17355,5.17552,15000000.0
2007-12-19 13:29:00,5.17411,5.17646,5.17411,5.1763,14000000.0
2007-12-19 13:30:00,5.17519,5.17617,5.17519,5.17553,11000000.0
2007-12-19 13:31:00,5.17587,5.17622,5.17523,5.17524,11000000.0
2007-12-19 13:32:00,5.17497,5.17572,5.17417,5.17481,8000000.0
2007-12-19 13:33:00,5.17341,5.17452,5.1732,5.17431,14000000.0
2007-12-19 13:34:00,5.17384,5.1752,5.17312,5.17312,11000000.0
2007-12-19 13:35:00,5.17443,5.17503,5.17356,5.17414,16000000.0
2007-12-19 13:36:00,5.17367,5.17498,5.17334,5.17498,8000000.0
2007-12-19 13:37:00,5.17439,5.17554,5.17396,5.1754,17000000.0
2007-12-19 13:38:00,5.17457,5.17546,5.17315,5.17408,14000000.0
2007-12-19 13:39:00,5.17291,5.17462,5.17291,5.17402,10000000.0
2007-12-19 13:40:00,5.17485,5.17494,5.17352,5.17494,8000000.0
2007-12-19 13:41:00,5.17326,5.17557,5.17317,5.17557,11000000.0
2007-12-19 13:42:00,5.17527,5.17578,5.17407,5.17578,14000000.0
2007-12-19 13:43:00,5.17418,5.17468,5.17322,5.17393,11000000.0
2007-12-19 13:44:00,5.17243,5.17359,5.17221,5.1727,11000000.0
2007-12-19 13:45:00,5.17397,5.17397,5.17256,5.1731,14000000.0
2007-12-19 13:46:00,5.17378,5.17384,5.17274,5.17384,11000000.0
2007-12-19 13:47:00,5.17439,5.17441,5.1728,5.17316,13000000.0
2007-12-19 13:48:00,5.17392,5.17478,5.17327,5.17467,14000000.0
2007-12-19 13:49:00,5.17488,5.17526,5.17412,5.17489,12000000.0
2007-12-19 13:50:00,5.17487,5.17603,5.17464,5.17586,16000000.0
2007-12-19 13:51:00,5.17569,5.17623,5.17447,5.17585,14000000.0
2007-12-19 13:52:00,5.17518,5.17592,5.17474,5.17474,10000000.0
2007-12-19 13:53:00,5.17521,5.17615,5.17514,5.17615,10000000.0
2007-12-19 13:54:00,5.17685,5.17746,5.17631,5.17649,8000000.0
2007-12-19 13:55:00,5.17775,5.17825,5.17676,5.17682,13000000.0
2007-12-19 13:56:00,5.17797,5.17799,5.17664,5.17769,17000000.0
2007-12-19 13:57:00,5.17723,5.17776,5.1764,5.17717,13000000.0
2007-12-19 13:58:00,5.17779,5.17779,5.17666,5.17779,7000000.0
2007-12-19 13:59:00,5.1776,5.17916,5.17696,5.17916,9000000.0
2007-12-19 14:00:00,5.17946,5.17946,5.17834,5.17929,7000000.0
2007-12-19 14:01:00,5.17872,5.17935,5.17802,5.17935,11000000.0
2007-12-19 14:02:00,5.17945,5.17948,5.17788,5.17817,19000000.0
2007-12-19 14:03:00,5.17762,5.17951,5.17735,5.17951,13000000.0
2007-12-19 14:04:00,5.17932,5.17933,5.17763,5.17763,22000000.0
2007-12-19 14:05:00,5.17911,5.17911,5.17728,5.17782,17000000.0
2007-12-19 14:06:00,5.17947,5.18008,5.17854,5.17984,11000000.0
2007-12-19 14:07:00,5.17925,5.18026,5.17882,5.18023,9000000.0
2007-12-19 14:08:00,5.18018,5.18018,5.17879,5.18005,11000000.0
2007-12-19 14:09:00,5.18009,5.18014,5.17842,5.17928,12000000.0
2007-12-19 14:10:00,5.17891,5.17916,5.17778,5.17904,13000000.0
2007-12-19 14:11:00,5.17785,5.17936,5.17785,5.17917,14000000.0
2007-12-19 14:12:00,5.17844,5.17978,5.17844,5.17978,11000000.0
2007-12-19 14:13:00,5.17949,5.18024,5.17908,5.17994,11000000.0
2007-12-19 14:14:00,5.17934,5.18069,5.17934,5.17959,7000000.0
2007-12-19 14:15:00,5.18,5.18078,5.17928,5.18034,14000000.0
2007-12-19 14:16:00,5.17977,5.1806,5.17893,5.1806,13000000.0
2007-12-19 14:17:00,5.18054,5.18104,5.17967,5.18085,22000000.0
2007-12-19 14:18:00,5.17919,5.18035,5.17919,5.17957,15000000.0
2007-12-19 14:19:00,5.17876,5.18039,5.17876,5.18039,12000000.0
2007-12-19 14:20:00,5.17989,5.18035,5.17943,5.1801,7000000.0
2007-12-19 14:21:00,5.1795,5.18014,5.17821,5.18001,13000000.0
2007-12-19 14:22:00,5.17936,5.17968,5.17854,5.17951,8000000.0
2007-12-19 14:23:00,5.17889,5.17977,5.17836,5.17907,11000000.0
2007-12-19 14:24:00,5.17853,5.18005,5.17853,5.17936,13000000.0
2007-12-19 14:25:00,5.17813,5.18003,5.17813,5.18003,15000000.0
2007-12-19 14:26:00,5.17941,5.17975,5.17839,5.17839,8000000.0
2007-12-19 14:27:00,5.1801,5.1801,5.178,5.17824,10000000.0
2007-12-19 14:28:00,5.17899,5.1793,5.17754,5.17864,11000000.0
2007-12-19 14:29:00,5.17793,5.17793,5.1762,5.17637,21000000.0
2007-12-19 14:30:00,5.17613,5.17628,5.17427,5.17525,11000000.0
2007-12-19 14:31:00,5.1751,5.17533,5.17423,5.17446,17000000.0
2007-12-19 14:32:00,5.1767,5.17672,5.17529,5.17579,15000000.0
2007-12-19 14:33:00,5.17762,5.17879,5.17678,5.17879,8000000.0
2007-12-19 14:34:00,5.17933,5.17956,5.17798,5.17854,9000000.0
2007-12-19 14:35:00,5.17798,5.17951,5.17798,5.17951,11000000.0
2007-12-19 14:36:00,5.17949,5.18027,5.17852,5.18007,15000000.0
2007-12-19 14:37:00,5.17813,5.17909,5.178,5.17875,8000000.0
2007-12-19 14:38:00,5.17803,5.17869,5.17723,5.17723,10000000.0
2007-12-19 14:39:00,5.17875,5.17905,5.17681,5.17864,19000000.0
2007-12-19 14:40:00,5.1789,5.17937,5.17769,5.17866,15000000.0
2007-12-19 14:41:00,5.1777,5.17952,5.17746,5.17828,15000000.0
2007-12-19 14:42:00,5.17901,5.17901,5.1777,5.17865,17000000.0
2007-12-19 14:43:00,5.17818,5.17963,5.17818,5.17839,15000000.0
2007-12-19 14:44:00,5.18,5.18,5.17753,5.17753,15000000.0
2007-12-19 14:45:00,5.17867,5.17867,5.17773,5.17799,9000000.0
2007-12-19 14:46:00,5.17816,5.17845,5.17757,5.17795,11000000.0
2007-12-19 14:47:00,5.17824,5.17918,5.17728,5.1776,12000000.0
2007-12-19 14:48:00,5.17842,5.17909,5.1777,5.17796,12000000.0
2007-12-19 14:49:00,5.17908,5.17942,5.17832,5.17942,12000000.0
2007-12-19 14:50:00,5.17778,5.17928,5.17778,5.17869,15000000.0
2007-12-19 14:51:00,5.17986,5.18023,5.1788,5.17883,10000000.0
2007-12-19 14:52:00,5.18029,5.18067,5.17882,5.18037,13000000.0
2007-12-19 14:53:00,5.18045,5.18045,5.17945,5.17976,13000000.0
2007-12-19 14:54:00,5.17982,5.17989,5.17824,5.17959,9000000.0
2007-12-19 14:55:00,5.17953,5.1799,5.1788,5.1788,16000000.0
2007-12-19 14:56:00,5.17837,5.18026,5.17837,5.17973,15000000.0
2007-12-19 14:57:00,5.18021,5.18021,5.17867,5.17954,15000000.0
2007-12-19 14:58:00,5.1796,5.18007,5.17876,5.17956,11000000.0
2007-12-19 14:59:00,5.17936,5.18114,5.17857,5.18114,14000000.0
2007-12-19 15:00:00,5.18127,5.18127,5.17967,5.18126,18000000.0
2007-12-19 15:01:00,5.18048,5.18102,5.17915,5.17986,12000000.0
2007-12-19 15:02:00,5.17999,5.18034,5.17937,5.17979,7000000.0
2007-12-19 15:03:00,5.18021,5.18061,5.17893,5.17969,18000000.0
2007-12-19 15:04:00,5.18056,5.18073,5.17933,5.17972,21000000.0
2007-12-19 15:05:00,5.1795,5.18068,5.17938,5.1798,13000000.0
2007-12-19 15:06:00,5.17942,5.18082,5.17904,5.18051,14000000.0
2007-12-19 15:07:00,5.18027,5.18105,5.17938,5.18069,22000000.0
2007-12-19 15:08:00,5.18148,5.18155,5.18015,5.18016,10000000.0
2007-12-19 15:09:00,5.18061,5.18061,5.17962,5.17976,9000000.0
2007-12-19 15:10:00,5.17997,5.18102,5.17997,5.18102,14000000.0
2007-12-19 15:11:00,5.18132,5.18132,5.1801,5.1801,12000000.0
2007-12-19 15:12:00,5.18028,5.18052,5.17943,5.18052,13000000.0
2007-12-19 15:13:00,5.18056,5.18082,5.1794,5.17943,12000000.0
2007-12-19 15:14:00,5.17981,5.18125,5.17942,5.18125,10000000.0
2007-12-19 15:15:00,5.1811,5.18229,5.17987,5.18157,16000000.0
2007-12-19 15:16:00,5.18234,5.18239,5.18037,5.18239,15000000.0
2007-12-19 15:17:00,5.18222,5.18315,5.18096,5.1826,14000000.0
2007-12-19 15:18:00,5.18202,5.18227,5.18083,5.18218,12000000.0
2007-12-19 15:19:00,5.18219,5.18234,5.18117,5.18225,11000000.0
2007-12-19 15:20:00,5.18192,5.18275,5.18078,5.18275,14000000.0
2007-12-19 15:21:00,5.18163,5.18212,5.18095,5.18132,14000000.0
2007-12-19 15:22:00,5.18046,5.18219,5.18046,5.18115,10000000.0
2007-12-19 15:23:00,5.18035,5.18223,5.18032,5.18032,11000000.0
2007-12-19 15:24:00,5.18167,5.18167,5.17984,5.18018,10000000.0
2007-12-19 15:25:00,5.18113,5.18113,5.17966,5.18111,16000000.0
2007-12-19 15:26:00,5.18016,5.18198,5.18007,5.18074,15000000.0
2007-12-19 15:27:00,5.18152,5.18152,5.18011,5.1812,10000000.0
2007-12-19 15:28:00,5.18085,5.18085,5.17892,5.17892,11000000.0
2007-12-19 15:29:00,5.18011,5.18011,5.17841,5.17853,19000000.0
2007-12-19 15:30:00,5.17942,5.17942,5.17752,5.17849,10000000.0
2007-12-19 15:31:00,5.17857,5.17857,5.1767,5.1767,14000000.0
2007-12-19 15:32:00,5.17705,5.17859,5.17705,5.17858,12000000.0
2007-12-19 15:33:00,5.17668,5.17853,5.17652,5.17739,20000000.0
2007-12-19 15:34:00,5.17775,5.17839,5.17705,5.17746,12000000.0
2007-12-19 15:35:00,5.17815,5.17815,5.17642,5.17703,12000000.0
2007-12-19 15:36:00,5.1774,5.1774,5.17586,5.17692,10000000.0
2007-12-19 15:37:00,5.17655,5.17832,5.17635,5.17832,10000000.0
2007-12-19 15:38:00,5.17772,5.17923,5.1775,5.17841,13000000.0
2007-12-19 15:39:00,5.17843,5.18003,5.17817,5.1795,7000000.0
2007-12-19 15:40:00,5.17791,5.18007,5.17791,5.1795,10000000.0
2007-12-19 15:41:00,5.17959,5.17959,5.17752,5.17778,9000000.0
2007-12-19 15:42:00,5.17697,5.17843,5.17697,5.17761,13000000.0
2007-12-19 15:43:00,5.17808,5.1791,5.17742,5.17782,16000000.0
2007-12-19 15:44:00,5.17763,5.17805,5.17659,5.17726,14000000.0
2007-12-19 15:45:00,5.17722,5.17781,5.17624,5.17707,15000000.0
2007-12-19 15:46:00,5.17777,5.17813,5.17652,5.1779,13000000.0
2007-12-19 15:47:00,5.17851,5.17958,5.17776,5.17958,9000000.0
2007-12-19 15:48:00,5.17909,5.17984,5.17715,5.17739,21000000.0
2007-12-19 15:49:00,5.1774,5.17865,5.17675,5.17835,23000000.0
2007-12-19 15:50:00,5.17802,5.17802,5.1765,5.17762,12000000.0
2007-12-19 15:51:00,5.17596,5.17818,5.17596,5.17619,19000000.0
2007-12-19 15:52:00,5.17712,5.17817,5.17667,5.17725,15000000.0
2007-12-19 15:53:00,5.17719,5.17769,5.1763,5.17726,14000000.0
2007-12-19 15:54:00,5.17768,5.17768,5.17634,5.17715,15000000.0
2007-12-19 15:55:00,5.17712,5.17783,5.17637,5.17695,12000000.0
2007-12-19 15:56:00,5.17576,5.17693,5.17576,5.17628,18000000.0
2007-12-19 15:57:00,5.17694,5.17747,5.17625,5.17716,10000000.0
2007-12-19 15:58:00,5.17738,5.17763,5.1761,5.17695,22000000.0
2007-12-19 15:59:00,5.17721,5.17779,5.17638,5.1769,12000000.0
2007-12-19 16:00:00,5.17775,5.17787,5.17628,5.17774,12000000.0
2007-12-19 16:01:00,5.17773,5.17818,5.17637,5.17786,12000000.0
2007-12-19 16:02:00,5.17825,5.17825,5.17697,5.17697,13000000.0
2007-12-19 16:03:00,5.17781,5.17781,5.17629,5.17669,13000000.0
2007-12-19 16:04:00,5.17674,5.1776,5.17612,5.17739,11000000.0
2007-12-19 16:05:00,5.17794,5.17824,5.17707,5.17768,9000000.0
2007-12-19 16:06:00,5.17629,5.17782,5.17629,5.17767,14000000.0
2007-12-19 16:07:00,5.17642,5.17835,5.17642,5.17742,15000000.0
2007-12-19 16:08:00,5.17838,5.17838,5.17676,5.17773,15000000.0
2007-12-19 16:09:00,5.17609,5.17914,5.17609,5.17853,17000000.0
2007-12-19 16:10:00,5.17875,5.17875,5.17632,5.17632,14000000.0
2007-12-19 16:11:00,5.17785,5.17787,5.17647,5.17767,9000000.0
2007-12-19 16:12:00,5.17624,5.17817,5.17624,5.17701,15000000.0
2007-12-19 16:13:00,5.17678,5.17782,5.17626,5.17782,14000000.0
2007-12-19 16:14:00,5.17741,5.17794,5.17648,5.17757,12000000.0
2007-12-19 16:15:00,5.17698,5.17799,5.17659,5.17788,14000000.0
2007-12-19 16:16:00,5.1784,5.17935,5.17764,5.1785,13000000.0
2007-12-19 16:17:00,5.1788,5.1788,5.17693,5.17734,18000000.0
2007-12-19 16:18:00,5.1769,5.17755,5.17583,5.17583,13000000.0
2007-12-19 16:19:00,5.17684,5.17687,5.17546,5.17617,8000000.0
2007-12-19 16:20:00,5.17512,5.17655,5.17465,5.17645,13000000.0
2007-12-19 16:21:00,5.17619,5.17619,5.17485,5.17599,12000000.0
2007-12-19 16:22:00,5.17548,5.17548,5.17413,5.17434,11000000.0
2007-12-19 16:23:00,5.17486,5.17587,5.17408,5.17587,14000000.0
2007-12-19 16:24:00,5.17473,5.17664,5.17452,5.17664,15000000.0
2007-12-19 16:25:00,5.17694,5.17694,5.1757,5.17627,11000000.0
2007-12-19 16:26:00,5.1755,5.1765,5.1755,5.17562,8000000.0
2007-12-19 16:27:00,5.17587,5.17681,5.17522,5.17681,10000000.0
2007-12-19 16:28:00,5.17683,5.17683,5.17555,5.17578,15000000.0
2007-12-19 16:29:00,5.17554,5.1767,5.17482,5.17482,7000000.0
2007-12-19 16:30:00,5.17592,5.17659,5.17494,5.17547,16000000.0
2007-12-19 16:31:00,5.1746,5.17617,5.17426,5.17426,14000000.0
2007-12-19 16:32:00,5.17571,5.17571,5.17454,5.17491,7000000.0
2007-12-19 16:33:00,5.17555,5.17607,5.17481,5.17607,8000000.0
2007-12-19 16:34:00,5.17641,5.17641,5.17477,5.17595,8000000.0
2007-12-19 16:35:00,5.17528,5.17543,5.17393,5.17423,9000000.0
2007-12-19 16:36:00,5.17383,5.1753,5.17383,5.1753,13000000.0
2007-12-19 16:37:00,5.17564,5.17583,5.17458,5.17458,18000000.0
2007-12-19 16:38:00,5.17479,5.17775,5.17479,5.1769,18000000.0
2007-12-19 16:39:00,5.17605,5.17769,5.17605,5.17664,20000000.0
2007-12-19 16:40:00,5.17669,5.17707,5.17565,5.17701,13000000.0
2007-12-19 16:41:00,5.1766,5.17706,5.17558,5.17682,20000000.0
2007-12-19 16:42:00,5.17635,5.17766,5.17577,5.17676,18000000.0
2007-12-19 16:43:00,5.17773,5.17866,5.17685,5.17778,15000000.0
2007-12-19 16:44:00,5.17938,5.1801,5.17837,5.17908,20000000.0
2007-12-19 16:45:00,5.17861,5.17946,5.17756,5.17895,13000000.0
2007-12-19 16:46:00,5.17914,5.17961,5.17825,5.17839,15000000.0
2007-12-19 16:47:00,5.17884,5.17913,5.17706,5.17706,8000000.0
2007-12-19 16:48:00,5.17769,5.17801,5.17666,5.17666,11000000.0
2007-12-19 16:49:00,5.17811,5.17811,5.17664,5.17802,12000000.0
2007-12-19 16:50:00,5.17768,5.17818,5.17674,5.17818,15000000.0
2007-12-19 16:51:00,5.1776,5.17842,5.17652,5.17652,18000000.0
2007-12-19 16:52:00,5.1773,5.17758,5.1764,5.17699,14000000.0
2007-12-19 16:53:00,5.17759,5.17761,5.17591,5.17591,8000000.0
2007-12-19 16:54:00,5.17771,5.17771,5.17619,5.17763,11000000.0
2007-12-19 16:55:00,5.17822,5.17835,5.17589,5.17589,12000000.0
2007-12-19 16:56:00,5.17745,5.17745,5.17577,5.17577,10000000.0
2007-12-19 16:57:00,5.17678,5.17776,5.17631,5.17776,8000000.0
2007-12-19 16:58:00,5.17753,5.17778,5.17671,5.17766,9000000.0
2007-12-19 16:59:00,5.17812,5.17812,5.17605,5.17729,13000000.0
2007-12-19 17:00:00,5.17638,5.17767,5.1761,5.17696,11000000.0
2007-12-19 17:01:00,5.17758,5.17758,5.17599,5.17628,12000000.0
2007-12-19 17:02:00,5.17766,5.17816,5.17687,5.17687,10000000.0
2007-12-19 17:03:00,5.17727,5.17824,5.17631,5.17769,16000000.0
2007-12-19 17:04:00,5.17605,5.17794,5.17605,5.17678,13000000.0
2007-12-19 17:05:00,5.17673,5.17822,5.17673,5.17821,16000000.0
2007-12-19 17:06:00,5.17874,5.17886,5.17708,5.17715,12000000.0
2007-12-19 17:07:00,5.17863,5.17878,5.17791,5.17874,8000000.0
2007-12-19 17:08:00,5.17738,5.17904,5.17738,5.17869,21000000.0
2007-12-19 17:09:00,5.17837,5.17882,5.17778,5.17874,16000000.0
2007-12-19 17:10:00,5.17931,5.17939,5.17761,5.1792,11000000.0
2007-12-19 17:11:00,5.17792,5.17936,5.17751,5.17815,11000000.0
2007-12-19 17:12:00,5.17868,5.17868,5.17652,5.1775,9000000.0
2007-12-19 17:13:00,5.17647,5.17827,5.17647,5.17794,9000000.0
2007-12-19 17:14:00,5.17781,5.1779,5.17653,5.1769,17000000.0
2007-12-19 17:15:00,5.17738,5.18007,5.17738,5.17948,11000000.0
2007-12-19 17:16:00,5.17911,5.18039,5.17835,5.17942,15000000.0
2007-12-19 17:17:00,5.17976,5.17976,5.17833,5.17881,13000000.0
2007-12-19 17:18:00,5.18018,5.18018,5.17797,5.17847,15000000.0
2007-12-19 17:19:00,5.17932,5.17932,5.17757,5.17814,17000000.0
2007-12-19 17:20:00,5.17885,5.17885,5.177,5.17761,12000000.0
2007-12-19 17:21:00,5.17785,5.17785,5.17716,5.17716,7000000.0
2007-12-19 17:22:00,5.17809,5.17817,5.17675,5.17817,14000000.0
2007-12-19 17:23:00,5.17661,5.17843,5.17641,5.17819,13000000.0
2007-12-19 17:24:00,5.17766,5.17766,5.1759,5.17668,9000000.0
2007-12-19 17:25:00,5.17711,5.1779,5.17665,5.1779,11000000.0
2007-12-19 17:26:00,5.17781,5.17832,5.17651,5.17678,16000000.0
2007-12-19 17:27:00,5.17786,5.17798,5.17681,5.17798,9000000.0
2007-12-19 17:28:00,5.1769,5.1782,5.17666,5.17753,15000000.0
2007-12-19 17:29:00,5.17775,5.17898,5.17727,5.17895,11000000.0
2007-12-19 17:30:00,5.17961,5.17961,5.1775,5.17905,19000000.0
2007-12-19 17:31:00,5.17837,5.17926,5.17813,5.17926,11000000.0
2007-12-19 17:32:00,5.17869,5.17946,5.17802,5.17936,9000000.0
2007-12-19 17:33:00,5.17849,5.1796,5.17818,5.17898,10000000.0
2007-12-19 17:34:00,5.1802,5.18141,5.17918,5.18109,14000000.0
2007-12-19 17:35:00,5.18009,5.18185,5.17961,5.18078,13000000.0
2007-12-19 17:36:00,5.18118,5.1821,5.18092,5.1821,11000000.0
2007-12-19 17:37:00,5.18073,5.18181,5.17981,5.17981,15000000.0
2007-12-19 17:38:00,5.1814,5.1814,5.17952,5.18112,17000000.0
2007-12-19 17:39:00,5.17928,5.18095,5.17903,5.17994,8000000.0
2007-12-19 17:40:00,5.17962,5.18092,5.17927,5.18092,12000000.0
2007-12-19 17:41:00,5.18063,5.18132,5.17951,5.17973,21000000.0
2007-12-19 17:42:00,5.1806,5.18112,5.17948,5.18055,13000000.0
2007-12-19 17:43:00,5.1812,5.1812,5.17983,5.18092,11000000.0
2007-12-19 17:44:00,5.18017,5.18133,5.18003,5.18081,19000000.0
2007-12-19 17:45:00,5.17988,5.18109,5.17988,5.18072,10000000.0
2007-12-19 17:46:00,5.18142,5.18182,5.18047,5.1818,13000000.0
2007-12-19 17:47:00,5.18109,5.18214,5.18057,5.18214,9000000.0
2007-12-19 17:48:00,5.1821,5.1821,5.18003,5.18003,14000000.0
2007-12-19 17:49:00,5.18099,5.18107,5.17982,5.18037,14000000.0
2007-12-19 17:50:00,5.18024,5.18043,5.17848,5.17848,17000000.0
2007-12-19 17:51:00,5.18022,5.18022,5.17843,5.1791,13000000.0
2007-12-19 17:52:00,5.1798,5.18002,5.17822,5.17822,24000000.0
2007-12-19 17:53:00,5.17981,5.18024,5.17873,5.17924,16000000.0
2007-12-19 17:54:00,5.1787,5.18009,5.17845,5.17947,16000000.0
2007-12-19 17:55:00,5.17947,5.17947,5.17766,5.17812,13000000.0
2007-12-19 17:56:00,5.17798,5.17881,5.17705,5.17741,15000000.0
2007-12-19 17:57:00,5.17865,5.17869,5.17727,5.17737,10000000.0
2007-12-19 17:58:00,5.17862,5.17935,5.17704,5.17882,15000000.0
2007-12-19 17:59:00,5.17889,5.18085,5.17813,5.18085,13000000.0
2007-12-19 18:00:00,5.17907,5.18108,5.17907,5.18108,7000000.0
2007-12-19 18:01:00,5.17927,5.18076,5.17881,5.18047,18000000.0
2007-12-19 18:02:00,5.18082,5.18094,5.17914,5.18045,17000000.0
2007-12-19 18:03:00,5.1801,5.18076,5.17955,5.17979,16000000.0
2007-12-19 18:04:00,5.18202,5.18283,5.18074,5.18106,14000000.0
2007-12-19 18:05:00,5.1817,5.18251,5.18062,5.1825,13000000.0
2007-12-19 18:06:00,5.18121,5.1831,5.18113,5.18113,18000000.0
2007-12-19 18:07:00,5.18169,5.18267,5.1812,5.18211,12000000.0
2007-12-19 18:08:00,5.1818,5.18213,5.17942,5.18111,18000000.0
2007-12-19 18:09:00,5.17999,5.18105,5.17948,5.18003,12000000.0
2007-12-19 18:10:00,5.17932,5.18055,5.17831,5.17984,13000000.0
2007-12-19 18:11:00,5.17903,5.17952,5.17827,5.17901,10000000.0
2007-12-19 18:12:00,5.17921,5.18024,5.17831,5.17954,11000000.0
2007-12-19 18:13:00,5.18007,5.18042,5.17837,5.17921,14000000.0
2007-12-19 18:14:00,5.17934,5.18052,5.17915,5.17948,10000000.0
2007-12-19 18:15:00,5.18002,5.18068,5.1796,5.17999,10000000.0
2007-12-19 18:16:00,5.17999,5.18017,5.17922,5.17922,9000000.0
2007-12-19 18:17:00,5.18119,5.18119,5.17912,5.181,18000000.0
2007-12-19 18:18:00,5.18119,5.18168,5.18021,5.18063,14000000.0
2007-12-19 18:19:00,5.1813,5.18239,5.18097,5.18173,10000000.0
2007-12-19 18:20:00,5.18159,5.18222,5.18026,5.18056,15000000.0
2007-12-19 18:21:00,5.18172,5.18305,5.18046,5.18305,18000000.0
2007-12-19 18:22:00,5.18224,5.18525,5.18224,5.18249,14000000.0
2007-12-19 18:23:00,5.18458,5.18458,5.18246,5.18246,7000000.0
2007-12-19 18:24:00,5.18271,5.18409,5.18265,5.18349,9000000.0
2007-12-19 18:25:00,5.18165,5.18365,5.18091,5.18226,13000000.0
2007-12-19 18:26:00,5.18276,5.18313,5.18097,5.18253,16000000.0
2007-12-19 18:27:00,5.18179,5.18366,5.1811,5.18196,14000000.0
2007-12-19 18:28:00,5.18159,5.18216,5.18074,5.18215,13000000.0
2007-12-19 18:29:00,5.1811,5.18271,5.18107,5.18165,11000000.0
2007-12-19 18:30:00,5.18317,5.19077,5.18317,5.19042,16000000.0
2007-12-19 18:31:00,5.18574,5.19127,5.18574,5.18958,12000000.0
2007-12-19 18:32:00,5.19031,5.1935,5.18988,5.19335,11000000.0
2007-12-19 18:33:00,5.19401,5.19739,5.19259,5.19734,13000000.0
2007-12-19 18:34:00,5.1921,5.19642,5.1921,5.19571,13000000.0
2007-12-19 18:35:00,5.19677,5.19752,5.19534,5.19626,18000000.0
2007-12-19 18:36:00,5.19758,5.20047,5.19594,5.1991,18000000.0
2007-12-19 18:37:00,5.20072,5.20138,5.1971,5.19993,18000000.0
2007-12-19 18:38:00,5.20009,5.20084,5.19835,5.19835,11000000.0
2007-12-19 18:39:00,5.19977,5.19977,5.19626,5.19741,11000000.0
2007-12-19 18:40:00,5.19573,5.19627,5.19472,5.19564,14000000.0
2007-12-19 18:41:00,5.19498,5.19702,5.19498,5.1961,16000000.0
2007-12-19 18:42:00,5.19698,5.198,5.19611,5.1971,14000000.0
2007-12-19 18:43:00,5.19648,5.19898,5.19648,5.19883,10000000.0
2007-12-19 18:44:00,5.1978,5.19896,5.19642,5.19642,13000000.0
2007-12-19 18:45:00,5.19809,5.19849,5.19725,5.19752,13000000.0
2007-12-19 18:46:00,5.19848,5.19848,5.19592,5.19619,12000000.0
2007-12-19 18:47:00,5.19696,5.19696,5.19566,5.19622,14000000.0
2007-12-19 18:48:00,5.19573,5.19754,5.19563,5.19654,15000000.0
2007-12-19 18:49:00,5.19624,5.19663,5.1949,5.19541,12000000.0
2007-12-19 18:50:00,5.1961,5.19732,5.19557,5.19571,9000000.0
2007-12-19 18:51:00,5.19533,5.19646,5.1953,5.19578,17000000.0
2007-12-19 18:52:00,5.19644,5.19679,5.19568,5.19679,9000000.0
2007-12-19 18:53:00,5.19542,5.19655,5.19488,5.19528,14000000.0
2007-12-19 18:54:00,5.19558,5.1964,5.1948,5.19568,14000000.0
2007-12-19 18:55:00,5.19615,5.19888,5.1961,5.19813,10000000.0
2007-12-19 18:56:00,5.19748,5.19963,5.19704,5.19729,16000000.0
2007-12-19 18:57:00,5.19739,5.19774,5.1952,5.19666,17000000.0
2007-12-19 18:58:00,5.19602,5.19891,5.19602,5.19658,14000000.0
2007-12-19 18:59:00,5.19675,5.19738,5.19523,5.19629,14000000.0
2007-12-19 19:00:00,5.19684,5.19708,5.19548,5.19632,15000000.0
2007-12-19 19:01:00,5.19658,5.19713,5.19406,5.19473,15000000.0
2007-12-19 19:02:00,5.19499,5.19538,5.19413,5.19521,14000000.0
2007-12-19 19:03:00,5.1959,5.1959,5.19442,5.19529,14000000.0
2007-12-19 19:04:00,5.19423,5.19572,5.19423,5.19526,12000000.0
2007-12-19 19:05:00,5.19489,5.19638,5.19489,5.19569,15000000.0
2007-12-19 19:06:00,5.19561,5.19569,5.19376,5.19517,16000000.0
2007-12-19 19:07:00,5.19395,5.19426,5.19292,5.19292,20000000.0
2007-12-19 19:08:00,5.19432,5.1947,5.19205,5.19326,8000000.0
2007-12-19 19:09:00,5.19242,5.19354,5.19149,5.19197,17000000.0
2007-12-19 19:10:00,5.19278,5.19278,5.19136,5.19264,9000000.0
2007-12-19 19:11:00,5.19179,5.19314,5.19156,5.19293,16000000.0
2007-12-19 19:12:00,5.19203,5.19338,5.19203,5.193,13000000.0
2007-12-19 19:13:00,5.19419,5.19424,5.19272,5.19403,10000000.0
2007-12-19 19:14:00,5.19339,5.19409,5.19219,5.19228,20000000.0
2007-12-19 19:15:00,5.19277,5.19358,5.19234,5.19328,12000000.0
2007-12-19 19:16:00,5.19464,5.19475,5.19303,5.19313,8000000.0
2007-12-19 19:17:00,5.19435,5.19451,5.19313,5.19377,18000000.0
2007-12-19 19:18:00,5.19387,5.19525,5.19329,5.19525,11000000.0
2007-12-19 19:19:00,5.19463,5.19463,5.19315,5.19387,12000000.0
2007-12-19 19:20:00,5.19287,5.19363,5.19205,5.19281,14000000.0
2007-12-19 19:21:00,5.19331,5.19373,5.1924,5.19351,13000000.0
2007-12-19 19:22:00,5.19333,5.19437,5.19284,5.19435,12000000.0
2007-12-19 19:23:00,5.19408,5.19471,5.19208,5.19402,14000000.0
2007-12-19 19:24:00,5.19274,5.19402,5.19229,5.19402,19000000.0
2007-12-19 19:25:00,5.1933,5.19376,5.192,5.19376,8000000.0
2007-12-19 19:26:00,5.19423,5.19426,5.19194,5.1925,7000000.0
2007-12-19 19:27:00,5.19103,5.19244,5.19088,5.19139,20000000.0
2007-12-19 19:28:00,5.19112,5.19254,5.19025,5.19025,17000000.0
2007-12-19 19:29:00,5.19126,5.19207,5.19049,5.19205,10000000.0
2007-12-19 19:30:00,5.19224,5.19231,5.19095,5.1916,15000000.0
2007-12-19 19:31:00,5.1922,5.19303,5.19109,5.19146,11000000.0
2007-12-19 19:32:00,5.19113,5.19281,5.19109,5.19202,9000000.0
2007-12-19 19:33:00,5.19201,5.19233,5.19076,5.19076,14000000.0
2007-12-19 19:34:00,5.19064,5.19188,5.18997,5.19136,17000000.0
2007-12-19 19:35:00,5.19108,5.1917,5.18996,5.1917,8000000.0
2007-12-19 19:36:00,5.19103,5.19214,5.19052,5.19167,15000000.0
2007-12-19 19:37:00,5.18993,5.19125,5.1898,5.19125,8000000.0
2007-12-19 19:38:00,5.19005,5.19174,5.19,5.19174,15000000.0
2007-12-19 19:39:00,5.19163,5.19216,5.19048,5.19182,17000000.0
2007-12-19 19:40:00,5.1913,5.19229,5.19066,5.19189,16000000.0
2007-12-19 19:41:00,5.19169,5.19207,5.191,5.19106,11000000.0
2007-12-19 19:42:00,5.19042,5.19258,5.19006,5.19087,15000000.0
2007-12-19 19:43:00,5.19129,5.19154,5.18965,5.19075,14000000.0
2007-12-19 19:44:00,5.19072,5.19072,5.18878,5.18999,14000000.0
2007-12-19 19:45:00,5.18919,5.1909,5.18919,5.19026,15000000.0
2007-12-19 19:46:00,5.18994,5.19051,5.18921,5.19032,15000000.0
2007-12-19 19:47:00,5.18983,5.19039,5.18857,5.18857,16000000.0
2007-12-19 19:48:00,5.18912,5.18969,5.18845,5.18926,16000000.0
2007-12-19 19:49:00,5.18885,5.19004,5.18852,5.18897,8000000.0
2007-12-19 19:50:00,5.18953,5.19022,5.18879,5.18879,9000000.0
2007-12-19 19:51:00,5.1895,5.19057,5.18907,5.18992,19000000.0
2007-12-19 19:52:00,5.18871,5.19068,5.18871,5.1904,11000000.0
2007-12-19 19:53:00,5.19082,5.1911,5.18957,5.19007,14000000.0
2007-12-19 19:54:00,5.19037,5.19092,5.18977,5.19088,18000000.0
2007-12-19 19:55:00,5.1898,5.19073,5.18922,5.1895,13000000.0
2007-12-19 19:56:00,5.19139,5.19139,5.18987,5.19073,10000000.0
2007-12-19 19:57:00,5.18975,5.19125,5.18975,5.19049,16000000.0
2007-12-19 19:58:00,5.19038,5.19134,5.1899,5.19059,15000000.0
2007-12-19 19:59:00,5.19069,5.1912,5.18928,5.1898,14000000.0
2007-12-19 20:00:00,5.19027,5.19084,5.18956,5.19084,11000000.0
2007-12-19 20:01:00,5.18999,5.19044,5.18943,5.19018,24000000.0
2007-12-19 20:02:00,5.19059,5.19093,5.18999,5.19018,11000000.0
2007-12-19 20:03:00,5.18933,5.19055,5.18933,5.19055,11000000.0
2007-12-19 20:04:00,5.19089,5.19106,5.18962,5.18962,10000000.0
2007-12-19 20:05:00,5.19038,5.19134,5.18964,5.19097,17000000.0
2007-12-19 20:06:00,5.19051,5.19207,5.19023,5.19207,10000000.0
2007-12-19 20:07:00,5.19168,5.1921,5.19041,5.19062,14000000.0
2007-12-19 20:08:00,5.19111,5.19143,5.19,5.19,13000000.0
2007-12-19 20:09:00,5.18953,5.19063,5.18953,5.19061,11000000.0
2007-12-19 20:10:00,5.19193,5.19193,5.19049,5.19118,11000000.0
2007-12-19 20:11:00,5.19187,5.19211,5.19091,5.19135,9000000.0
2007-12-19 20:12:00,5.19068,5.19174,5.19056,5.19139,16000000.0
2007-12-19 20:13:00,5.19123,5.1916,5.19091,5.19113,11000000.0
2007-12-19 20:14:00,5.19116,5.19213,5.19061,5.19213,19000000.0
2007-12-19 20:15:00,5.19155,5.19225,5.19113,5.19222,13000000.0
2007-12-19 20:16:00,5.19118,5.19247,5.19064,5.19064,15000000.0
2007-12-19 20:17:00,5.19121,5.19169,5.19075,5.19169,8000000.0
2007-12-19 20:18:00,5.19182,5.19199,5.19054,5.19199,14000000.0
2007-12-19 20:19:00,5.19178,5.19209,5.19043,5.19043,14000000.0
2007-12-19 20:20:00,5.19127,5.19173,5.19079,5.19124,12000000.0
2007-12-19 20:21:00,5.19218,5.19231,5.1909,5.19137,9000000.0
2007-12-19 20:22:00,5.19237,5.19237,5.19059,5.19095,17000000.0
2007-12-19 20:23:00,5.19103,5.19241,5.19035,5.19035,11000000.0
2007-12-19 20:24:00,5.19043,5.19161,5.19043,5.19129,16000000.0
2007-12-19 20:25:00,5.19061,5.19112,5.19009,5.19073,11000000.0
2007-12-19 20:26:00,5.19085,5.19128,5.19013,5.19116,8000000.0
2007-12-19 20:27:00,5.19047,5.19102,5.18995,5.19102,13000000.0
2007-12-19 20:28:00,5.18962,5.19067,5.18912,5.19012,15000000.0
2007-12-19 20:29:00,5.19051,5.19145,5.19023,5.19145,16000000.0
2007-12-19 20:30:00,5.19044,5.1911,5.19007,5.19065,8000000.0
2007-12-19 20:31:00,5.18988,5.19128,5.18953,5.19039,18000000.0
2007-12-19 20:32:00,5.19181,5.19183,5.18985,5.19006,7000000.0
2007-12-19 20:33:00,5.19079,5.19182,5.19047,5.19105,13000000.0
2007-12-19 20:34:00,5.19075,5.19144,5.18985,5.18985,13000000.0
2007-12-19 20:35:00,5.19022,5.19106,5.18966,5.19018,9000000.0
2007-12-19 20:36:00,5.19022,5.1903,5.18892,5.18908,17000000.0
2007-12-19 20:37:00,5.18953,5.1896,5.18826,5.1896,14000000.0
2007-12-19 20:38:00,5.18837,5.18936,5.18786,5.18866,16000000.0
2007-12-19 20:39:00,5.18888,5.18953,5.18835,5.18953,14000000.0
2007-12-19 20:40:00,5.18947,5.18947,5.18829,5.18933,17000000.0
2007-12-19 20:41:00,5.18786,5.18873,5.18685,5.1873,16000000.0
2007-12-19 20:42:00,5.18666,5.18775,5.1864,5.18775,22000000.0
2007-12-19 20:43:00,5.18769,5.18795,5.18654,5.18774,18000000.0
2007-12-19 20:44:00,5.18695,5.18805,5.18695,5.18731,16000000.0
2007-12-19 20:45:00,5.18691,5.18798,5.18664,5.18684,8000000.0
2007-12-19 20:46:00,5.18768,5.18809,5.18684,5.1873,19000000.0
2007-12-19 20:47:00,5.18676,5.18769,5.18676,5.18725,12000000.0
2007-12-19 20:48:00,5.18745,5.18785,5.18706,5.18785,9000000.0
2007-12-19 20:49:00,5.18781,5.18876,5.18702,5.18706,19000000.0
2007-12-19 20:50:00,5.18779,5.18906,5.18738,5.1875,15000000.0
2007-12-19 20:51:00,5.1887,5.18896,5.18768,5.18768,9000000.0
2007-12-19 20:52:00,5.18735,5.18832,5.18665,5.18665,11000000.0
2007-12-19 20:53:00,5.18696,5.18766,5.1861,5.18613,15000000.0
2007-12-19 20:54:00,5.18644,5.18792,5.18644,5.18792,12000000.0
2007-12-19 20:55:00,5.1866,5.18799,5.18646,5.18726,18000000.0
2007-12-19 20:56:00,5.18789,5.18821,5.18695,5.18756,12000000.0
2007-12-19 20:57:00,5.18675,5.18745,5.18626,5.18715,13000000.0
2007-12-19 20:58:00,5.18794,5.18844,5.18683,5.18683,11000000.0
2007-12-19 20:59:00,5.18771,5.18802,5.18736,5.18792,11000000.0
2007-12-19 21:00:00,5.18826,5.18832,5.187,5.18753,17000000.0
2007-12-19 21:01:00,5.18762,5.18813,5.18718,5.18769,10000000.0
2007-12-19 21:02:00,5.18745,5.18782,5.18685,5.1874,8000000.0
2007-12-19 21:03:00,5.18658,5.18776,5.18636,5.18681,19000000.0
2007-12-19 21:04:00,5.18711,5.18801,5.18606,5.18743,18000000.0
2007-12-19 21:05:00,5.18774,5.18774,5.18655,5.18671,14000000.0
2007-12-19 21:06:00,5.18735,5.18735,5.18646,5.18718,12000000.0
2007-12-19 21:07:00,5.18698,5.18738,5.18638,5.18717,10000000.0
2007-12-19 21:08:00,5.18629,5.18715,5.18585,5.18585,14000000.0
2007-12-19 21:09:00,5.1872,5.1872,5.18575,5.18644,16000000.0
2007-12-19 21:10:00,5.18658,5.1875,5.18601,5.18633,15000000.0
2007-12-19 21:11:00,5.18699,5.18711,5.18594,5.18669,13000000.0
2007-12-19 21:12:00,5.18563,5.18699,5.18563,5.18567,10000000.0
2007-12-19 21:13:00,5.18745,5.18745,5.18394,5.18519,14000000.0
2007-12-19 21:14:00,5.18559,5.18569,5.18448,5.18515,10000000.0
2007-12-19 21:15:00,5.18486,5.18516,5.18359,5.18496,15000000.0
2007-12-19 21:16:00,5.18526,5.18526,5.18299,5.18442,11000000.0
2007-12-19 21:17:00,5.18384,5.18484,5.18316,5.18446,13000000.0
2007-12-19 21:18:00,5.1838,5.18475,5.18329,5.18419,17000000.0
2007-12-19 21:19:00,5.18415,5.18527,5.18404,5.18467,12000000.0
2007-12-19 21:20:00,5.18451,5.18523,5.18368,5.18514,14000000.0
2007-12-19 21:21:00,5.18482,5.1851,5.18381,5.18468,11000000.0
2007-12-19 21:22:00,5.18442,5.18442,5.183,5.18434,9000000.0
2007-12-19 21:23:00,5.18368,5.18368,5.18158,5.18173,7000000.0
2007-12-19 21:24:00,5.18183,5.18183,5.18077,5.18082,11000000.0
2007-12-19 21:25:00,5.18211,5.18211,5.18055,5.18067,7000000.0
2007-12-19 21:26:00,5.18188,5.18235,5.18077,5.18181,13000000.0
2007-12-19 21:27:00,5.18102,5.18214,5.1808,5.18155,11000000.0
2007-12-19 21:28:00,5.18103,5.18198,5.18031,5.18169,15000000.0
2007-12-19 21:29:00,5.18109,5.18237,5.18073,5.18073,12000000.0
2007-12-19 21:30:00,5.18201,5.18235,5.18049,5.18049,10000000.0
2007-12-19 21:31:00,5.18147,5.18224,5.18031,5.18056,10000000.0
2007-12-19 21:32:00,5.18274,5.18274,5.18114,5.18116,12000000.0
2007-12-19 21:33:00,5.18019,5.18219,5.18019,5.18076,19000000.0
2007-12-19 21:34:00,5.18186,5.18198,5.18064,5.18181,8000000.0
2007-12-19 21:35:00,5.18246,5.18246,5.18035,5.18166,20000000.0
2007-12-19 21:36:00,5.18182,5.18182,5.18043,5.18138,19000000.0
2007-12-19 21:37:00,5.18144,5.18199,5.18053,5.18136,19000000.0
2007-12-19 21:38:00,5.18196,5.18253,5.18114,5.18193,13000000.0
2007-12-19 21:39:00,5.18194,5.18296,5.18122,5.18251,17000000.0
2007-12-19 21:40:00,5.18167,5.18241,5.18131,5.18201,7000000.0
2007-12-19 21:41:00,5.18281,5.18402,5.18263,5.18286,11000000.0
2007-12-19 21:42:00,5.18246,5.18364,5.18233,5.18362,18000000.0
2007-12-19 21:43:00,5.1836,5.1836,5.18157,5.18276,13000000.0
2007-12-19 21:44:00,5.18241,5.18376,5.18184,5.18203,16000000.0
2007-12-19 21:45:00,5.18319,5.18361,5.18181,5.18227,11000000.0
2007-12-19 21:46:00,5.18224,5.18247,5.18123,5.18199,13000000.0
2007-12-19 21:47:00,5.18282,5.18282,5.1812,5.18272,13000000.0
2007-12-19 21:48:00,5.182,5.1822,5.18066,5.18167,17000000.0
2007-12-19 21:49:00,5.18078,5.18125,5.18034,5.18117,8000000.0
2007-12-19 21:50:00,5.18007,5.18136,5.18007,5.18062,11000000.0
2007-12-19 21:51:00,5.18095,5.18174,5.1799,5.1799,13000000.0
2007-12-19 21:52:00,5.1814,5.18225,5.18048,5.18225,13000000.0
2007-12-19 21:53:00,5.18196,5.18211,5.1811,5.18203,14000000.0
2007-12-19 21:54:00,5.18182,5.18243,5.18121,5.18243,11000000.0
2007-12-19 21:55:00,5.1816,5.18243,5.18097,5.18243,17000000.0
2007-12-19 21:56:00,5.18183,5.18233,5.18106,5.18233,12000000.0
2007-12-19 21:57:00,5.18222,5.18256,5.18114,5.18131,16000000.0
2007-12-19 21:58:00,5.18219,5.1825,5.18161,5.18218,9000000.0
2007-12-19 21:59:00,5.18311,5.18332,5.18164,5.18322,18000000.0
2007-12-19 22:00:00,5.18107,5.18253,5.18104,5.18253,13000000.0
2007-12-19 22:01:00,5.18218,5.18265,5.18121,5.18121,11000000.0
2007-12-19 22:02:00,5.18197,5.18218,5.18112,5.18142,17000000.0
2007-12-19 22:03:00,5.18217,5.18267,5.18105,5.1815,23000000.0
2007-12-19 22:04:00,5.18098,5.18098,5.17846,5.17846,15000000.0
2007-12-19 22:05:00,5.18024,5.18058,5.17904,5.17955,14000000.0
2007-12-19 22:06:00,5.18068,5.18071,5.17851,5.18028,15000000.0
2007-12-19 22:07:00,5.17948,5.18014,5.17858,5.18014,9000000.0
2007-12-19 22:08:00,5.17872,5.18062,5.17872,5.17987,18000000.0
2007-12-19 22:09:00,5.18055,5.18117,5.17988,5.18004,11000000.0
2007-12-19 22:10:00,5.17959,5.18092,5.17959,5.18013,7000000.0
2007-12-19 22:11:00,5.17983,5.1817,5.17983,5.1817,8000000.0
2007-12-19 22:12:00,5.18068,5.18141,5.17995,5.18073,16000000.0
2007-12-19 22:13:00,5.18073,5.18115,5.18009,5.18026,24000000.0
2007-12-19 22:14:00,5.17962,5.1807,5.17928,5.1807,9000000.0
2007-12-19 22:15:00,5.17897,5.17957,5.17866,5.17866,10000000.0
2007-12-19 22:16:00,5.17946,5.18018,5.17901,5.1798,13000000.0
2007-12-19 22:17:00,5.17953,5.18018,5.17801,5.17896,20000000.0
2007-12-19 22:18:00,5.17861,5.1796,5.17817,5.17878,11000000.0
2007-12-19 22:19:00,5.17912,5.17988,5.17874,5.17969,15000000.0
2007-12-19 22:20:00,5.17911,5.17987,5.17831,5.17842,16000000.0
2007-12-19 22:21:00,5.17985,5.17985,5.17812,5.17914,12000000.0
2007-12-19 22:22:00,5.17975,5.18024,5.17833,5.17893,14000000.0
2007-12-19 22:23:00,5.18088,5.18088,5.17922,5.17922,11000000.0
2007-12-19 22:24:00,5.17933,5.18041,5.17933,5.17966,16000000.0
2007-12-19 22:25:00,5.18029,5.18029,5.17885,5.1789,14000000.0
2007-12-19 22:26:00,5.17885,5.17977,5.17879,5.17879,10000000.0
2007-12-19 22:27:00,5.17926,5.18049,5.17916,5.18044,14000000.0
2007-12-19 22:28:00,5.18049,5.1809,5.17978,5.18075,12000000.0
2007-12-19 22:29:00,5.18114,5.18114,5.18009,5.18084,13000000.0
2007-12-19 22:30:00,5.18103,5.1815,5.18007,5.18053,8000000.0
2007-12-19 22:31:00,5.18092,5.18153,5.18088,5.18105,11000000.0
2007-12-19 22:32:00,5.18105,5.18161,5.18021,5.18161,20000000.0
2007-12-19 22:33:00,5.18074,5.18154,5.18011,5.18046,11000000.0
2007-12-19 22:34:00,5.18178,5.18194,5.18078,5.18169,10000000.0
2007-12-19 22:35:00,5.18121,5.1821,5.18094,5.1821,13000000.0
2007-12-19 22:36:00,5.1808,5.1818,5.18078,5.18135,9000000.0
2007-12-19 22:37:00,5.18174,5.18194,5.18085,5.18188,13000000.0
2007-12-19 22:38:00,5.18095,5.1822,5.18095,5.18167,9000000.0
2007-12-19 22:39:00,5.18136,5.18259,5.18077,5.18184,12000000.0
2007-12-19 22:40:00,5.1814,5.18185,5.18091,5.18153,9000000.0
2007-12-19 22:41:00,5.18185,5.18187,5.18096,5.18144,14000000.0
2007-12-19 22:42:00,5.18166,5.18213,5.18068,5.18094,13000000.0
2007-12-19 22:43:00,5.18143,5.18226,5.1804,5.18226,12000000.0
2007-12-19 22:44:00,5.18242,5.1835,5.18158,5.1835,15000000.0
2007-12-19 22:45:00,5.18084,5.18198,5.18084,5.18132,13000000.0
2007-12-19 22:46:00,5.18105,5.18212,5.18073,5.18083,14000000.0
2007-12-19 22:47:00,5.18183,5.18183,5.18095,5.18095,15000000.0
2007-12-19 22:48:00,5.18252,5.18252,5.18112,5.1817,13000000.0
2007-12-19 22:49:00,5.18121,5.18291,5.18121,5.1825,13000000.0
2007-12-19 22:50:00,5.18285,5.18328,5.18188,5.18207,15000000.0
2007-12-19 22:51:00,5.18226,5.18309,5.18208,5.183,14000000.0
2007-12-19 22:52:00,5.18261,5.18321,5.18221,5.18296,9000000.0
2007-12-19 22:53:00,5.18231,5.18309,5.18165,5.18225,15000000.0
2007-12-19 22:54:00,5.18233,5.18354,5.18154,5.18229,17000000.0
2007-12-19 22:55:00,5.18384,5.18384,5.18215,5.18215,16000000.0
2007-12-19 22:56:00,5.18326,5.18407,5.1828,5.18356,13000000.0
2007-12-19 22:57:00,5.18364,5.18418,5.18265,5.18265,8000000.0
2007-12-19 22:58:00,5.18328,5.18335,5.18315,5.18335,8000000.0
2007-12-19 22:59:00,5.18389,5.18491,5.18295,5.18368,19000000.0
2007-12-19 23:00:00,5.18425,5.18486,5.18341,5.18369,10000000.0
2007-12-19 23:01:00,5.18432,5.18454,5.18338,5.18454,7000000.0
2007-12-19 23:02:00,5.18463,5.18463,5.18305,5.18305,15000000.0
2007-12-19 23:03:00,5.18383,5.18452,5.18311,5.18313,17000000.0
2007-12-19 23:04:00,5.18386,5.18469,5.1829,5.1832,19000000.0
2007-12-19 23:05:00,5.18383,5.18451,5.1833,5.18351,9000000.0
2007-12-19 23:06:00,5.18472,5.18472,5.18249,5.18249,12000000.0
2007-12-19 23:07:00,5.18319,5.1841,5.183,5.183,14000000.0
2007-12-19 23:08:00,5.18385,5.18428,5.18271,5.18302,16000000.0
2007-12-19 23:09:00,5.18357,5.18425,5.18325,5.18336,9000000.0
2007-12-19 23:10:00,5.18343,5.1841,5.18268,5.18325,12000000.0
2007-12-19 23:11:00,5.18326,5.18387,5.1827,5.18307,14000000.0
2007-12-19 23:12:00,5.1831,5.1834,5.18271,5.18297,7000000.0
2007-12-19 23:13:00,5.18416,5.18421,5.18287,5.18307,14000000.0
2007-12-19 23:14:00,5.1822,5.18398,5.1822,5.18256,19000000.0
2007-12-19 23:15:00,5.18479,5.18479,5.18304,5.18443,13000000.0
2007-12-19 23:16:00,5.1844,5.1844,5.18317,5.18362,15000000.0
2007-12-19 23:17:00,5.18456,5.18456,5.18313,5.18359,11000000.0
2007-12-19 23:18:00,5.18407,5.18407,5.18293,5.18389,12000000.0
2007-12-19 23:19:00,5.18388,5.18452,5.183,5.18324,14000000.0
2007-12-19 23:20:00,5.18301,5.18448,5.18243,5.18328,19000000.0
2007-12-19 23:21:00,5.18278,5.18391,5.18274,5.18391,7000000.0
2007-12-19 23:22:00,5.18328,5.18405,5.18236,5.18236,15000000.0
2007-12-19 23:23:00,5.18322,5.18406,5.18276,5.18403,11000000.0
2007-12-19 23:24:00,5.18224,5.18347,5.18224,5.18291,14000000.0
2007-12-19 23:25:00,5.18281,5.18317,5.18261,5.18263,11000000.0
2007-12-19 23:26:00,5.18314,5.18361,5.18211,5.18211,14000000.0
2007-12-19 23:27:00,5.18204,5.18322,5.18204,5.18294,11000000.0
2007-12-19 23:28:00,5.18262,5.18274,5.18191,5.18192,12000000.0
2007-12-19 23:29:00,5.18328,5.18344,5.18228,5.18255,16000000.0
2007-12-19 23:30:00,5.18282,5.18402,5.18274,5.18402,20000000.0
2007-12-19 23:31:00,5.18304,5.18308,5.18253,5.18282,11000000.0
2007-12-19 23:32:00,5.18288,5.18447,5.18288,5.18331,16000000.0
2007-12-19 23:33:00,5.18329,5.18334,5.18285,5.18334,12000000.0
2007-12-19 23:34:00,5.18328,5.18489,5.18328,5.18372,13000000.0
2007-12-19 23:35:00,5.18356,5.18451,5.18319,5.18332,9000000.0
2007-12-19 23:36:00,5.18451,5.18451,5.1831,5.18323,9000000.0
2007-12-19 23:37:00,5.18419,5.18498,5.18327,5.18327,14000000.0
2007-12-19 23:38:00,5.18455,5.1848,5.18328,5.1848,13000000.0
2007-12-19 23:39:00,5.18381,5.18419,5.1833,5.18364,17000000.0
2007-12-19 23:40:00,5.18468,5.18468,5.18315,5.18315,12000000.0
2007-12-19 23:41:00,5.18398,5.18485,5.18368,5.18485,17000000.0
2007-12-19 23:42:00,5.18409,5.18593,5.18409,5.18511,22000000.0
2007-12-19 23:43:00,5.18529,5.18589,5.18445,5.18486,15000000.0
2007-12-19 23:44:00,5.18424,5.18656,5.18424,5.18538,14000000.0
2007-12-19 23:45:00,5.18573,5.18616,5.18463,5.18498,20000000.0
2007-12-19 23:46:00,5.18543,5.18605,5.18416,5.18543,14000000.0
2007-12-19 23:47:00,5.18513,5.18513,5.18411,5.18423,10000000.0
2007-12-19 23:48:00,5.18411,5.18518,5.1834,5.18376,18000000.0
2007-12-19 23:49:00,5.18467,5.18527,5.18357,5.18404,14000000.0
2007-12-19 23:50:00,5.18362,5.1846,5.18323,5.18336,13000000.0
2007-12-19 23:51:00,5.18305,5.18427,5.18275,5.18349,8000000.0
2007-12-19 23:52:00,5.18336,5.18425,5.18253,5.18253,16000000.0
2007-12-19 23:53:00,5.18405,5.18405,5.18248,5.18269,18000000.0
2007-12-19 23:54:00,5.18364,5.18364,5.18205,5.18242,12000000.0
2007-12-19 23:55:00,5.18176,5.18286,5.1811,5.1811,19000000.0
2007-12-19 23:56:00,5.18182,5.18208,5.18106,5.1817,14000000.0
2007-12-19 23:57:00,5.18174,5.18218,5.18054,5.18072,16000000.0
2007-12-19 23:58:00,5.18042,5.1816,5.18042,5.18095,13000000.0
2007-12-19 23:59:00,5.18073,5.18155,5.18067,5.18126,14000000.0
2007-12-20 00:00:00,5.1795,5.17998,5.17513,5.17998,17000000.0
2007-12-20 00:01:00,5.18188,5.18188,5.18068,5.18118,12000000.0
2007-12-20 00:02:00,5.18045,5.18156,5.18014,5.18084,15000000.0
2007-12-20 00:03:00,5.1802,5.1802,5.17888,5.17974,14000000.0
2007-12-20 00:04:00,5.17879,5.18011,5.17877,5.17919,12000000.0
2007-12-20 00:05:00,5.17974,5.18012,5.17892,5.17962,12000000.0
2007-12-20 00:06:00,5.17933,5.1803,5.17915,5.17975,12000000.0
2007-12-20 00:07:00,5.17828,5.17934,5.17809,5.1787,11000000.0
2007-12-20 00:08:00,5.17804,5.17946,5.17789,5.17884,15000000.0
2007-12-20 00:09:00,5.17874,5.17948,5.17816,5.17948,12000000.0
2007-12-20 00:10:00,5.17943,5.17965,5.17845,5.17922,19000000.0
2007-12-20 00:11:00,5.17873,5.17927,5.17854,5.1789,8000000.0
2007-12-20 00:12:00,5.17887,5.18001,5.1786,5.17958,9000000.0
2007-12-20 00:13:00,5.17915,5.18008,5.179,5.18008,13000000.0
2007-12-20 00:14:00,5.17913,5.18054,5.17913,5.18054,14000000.0
2007-12-20 00:15:00,5.18021,5.18021,5.17924,5.17924,12000000.0
2007-12-20 00:16:00,5.17915,5.18032,5.17902,5.18013,12000000.0
2007-12-20 00:17:00,5.1793,5.18012,5.17925,5.17933,10000000.0
2007-12-20 00:18:00,5.1794,5.18067,5.1791,5.17978,19000000.0
2007-12-20 00:19:00,5.17996,5.18258,5.17995,5.18172,12000000.0
2007-12-20 00:20:00,5.18166,5.18313,5.18121,5.18313,11000000.0
2007-12-20 00:21:00,5.18312,5.18314,5.18201,5.18307,14000000.0
2007-12-20 00:22:00,5.18216,5.1832,5.18216,5.18296,13000000.0
2007-12-20 00:23:00,5.18267,5.18319,5.1823,5.18292,13000000.0
2007-12-20 00:24:00,5.1822,5.18292,5.1819,5.18196,9000000.0
2007-12-20 00:25:00,5.18225,5.18324,5.18225,5.18275,13000000.0
2007-12-20 00:26:00,5.18277,5.18305,5.18224,5.18224,14000000.0
2007-12-20 00:27:00,5.18302,5.18302,5.18219,5.18219,15000000.0
2007-12-20 00:28:00,5.1831,5.1831,5.1822,5.1827,7000000.0
2007-12-20 00:29:00,5.18245,5.18307,5.18172,5.18238,17000000.0
2007-12-20 00:30:00,5.1813,5.1821,5.18121,5.18144,9000000.0
2007-12-20 00:31:00,5.18243,5.18243,5.18074,5.18107,13000000.0
2007-12-20 00:32:00,5.18161,5.18181,5.1808,5.18181,8000000.0
2007-12-20 00:33:00,5.18115,5.18236,5.18111,5.1822,19000000.0
2007-12-20 00:34:00,5.18155,5.18175,5.18155,5.18167,15000000.0
2007-12-20 00:35:00,5.18284,5.18284,5.18147,5.18228,12000000.0
2007-12-20 00:36:00,5.18302,5.18302,5.18189,5.18206,15000000.0
2007-12-20 00:37:00,5.18267,5.18314,5.18227,5.18285,15000000.0
2007-12-20 00:38:00,5.18235,5.18335,5.18235,5.18288,18000000.0
2007-12-20 00:39:00,5.18267,5.18321,5.18211,5.18264,20000000.0
2007-12-20 00:40:00,5.1828,5.18326,5.18251,5.18286,10000000.0
2007-12-20 00:41:00,5.18253,5.18364,5.18239,5.18297,9000000.0
2007-12-20 00:42:00,5.18411,5.18411,5.18254,5.18254,16000000.0
2007-12-20 00:43:00,5.18366,5.18366,5.18277,5.18308,16000000.0
2007-12-20 00:44:00,5.18293,5.18401,5.18293,5.18326,10000000.0
2007-12-20 00:45:00,5.18382,5.18383,5.18344,5.18344,16000000.0
2007-12-20 00:46:00,5.18337,5.18344,5.18315,5.18321,12000000.0
2007-12-20 00:47:00,5.18345,5.18345,5.18325,5.18345,8000000.0
2007-12-20 00:48:00,5.18399,5.18464,5.18349,5.18353,16000000.0
2007-12-20 00:49:00,5.18409,5.1844,5.18371,5.18385,11000000.0
2007-12-20 00:50:00,5.1838,5.18438,5.1838,5.18404,9000000.0
2007-12-20 00:51:00,5.18405,5.1842,5.18401,5.18402,9000000.0
2007-12-20 00:52:00,5.18419,5.18433,5.18375,5.18375,18000000.0
2007-12-20 00:53:00,5.18412,5.18438,5.18314,5.1836,12000000.0
2007-12-20 00:54:00,5.18372,5.18412,5.18281,5.18346,12000000.0
2007-12-20 00:55:00,5.18395,5.18473,5.18353,5.18458,11000000.0
2007-12-20 00:56:00,5.18448,5.18557,5.18425,5.18435,14000000.0
2007-12-20 00:57:00,5.18504,5.1855,5.18424,5.1844,15000000.0
2007-12-20 00:58:00,5.18487,5.18514,5.18425,5.18453,9000000.0
2007-12-20 00:59:00,5.18492,5.18492,5.18427,5.18427,17000000.0
2007-12-20 01:00:00,5.18471,5.18527,5.1837,5.1837,12000000.0
2007-12-20 01:01:00,5.18312,5.18446,5.18312,5.18402,15000000.0
2007-12-20 01:02:00,5.18449,5.18457,5.18407,5.18416,10000000.0
2007-12-20 01:03:00,5.1844,5.18483,5.18315,5.18366,13000000.0
2007-12-20 01:04:00,5.18425,5.18457,5.18329,5.18329,13000000.0
2007-12-20 01:05:00,5.18474,5.18474,5.18286,5.18288,13000000.0
2007-12-20 01:06:00,5.1841,5.1841,5.18249,5.18249,12000000.0
2007-12-20 01:07:00,5.18371,5.18404,5.18295,5.18307,13000000.0
2007-12-20 01:08:00,5.18288,5.18303,5.18216,5.18278,15000000.0
2007-12-20 01:09:00,5.18246,5.18246,5.1813,5.18205,17000000.0
2007-12-20 01:10:00,5.18242,5.18275,5.18181,5.18207,10000000.0
2007-12-20 01:11:00,5.18271,5.18296,5.18228,5.18244,11000000.0
2007-12-20 01:12:00,5.18225,5.18263,5.18183,5.18226,10000000.0
2007-12-20 01:13:00,5.18139,5.1823,5.18139,5.18154,11000000.0
2007-12-20 01:14:00,5.18259,5.18259,5.18135,5.1819,13000000.0
2007-12-20 01:15:00,5.18207,5.18207,5.18083,5.18083,9000000.0
2007-12-20 01:16:00,5.18162,5.18241,5.18088,5.18126,12000000.0
2007-12-20 01:17:00,5.18204,5.18207,5.18069,5.18137,11000000.0
2007-12-20 01:18:00,5.18115,5.18191,5.18096,5.18142,12000000.0
2007-12-20 01:19:00,5.18249,5.18259,5.1816,5.18233,19000000.0
2007-12-20 01:20:00,5.18233,5.18276,5.1822,5.18233,11000000.0
2007-12-20 01:21:00,5.18217,5.18318,5.18207,5.18294,12000000.0
2007-12-20 01:22:00,5.1822,5.1825,5.18176,5.18228,9000000.0
2007-12-20 01:23:00,5.18296,5.18296,5.18098,5.18153,13000000.0
2007-12-20 01:24:00,5.18156,5.18163,5.18087,5.18141,14000000.0
2007-12-20 01:25:00,5.18125,5.18145,5.18125,5.18138,11000000.0
2007-12-20 01:26:00,5.18181,5.18199,5.18081,5.18083,10000000.0
2007-12-20 01:27:00,5.18071,5.18161,5.18071,5.18138,17000000.0
2007-12-20 01:28:00,5.18144,5.18148,5.18006,5.18122,13000000.0
2007-12-20 01:29:00,5.18182,5.18182,5.18035,5.18164,19000000.0
2007-12-20 01:30:00,5.18126,5.18128,5.18022,5.18059,15000000.0
2007-12-20 01:31:00,5.18068,5.18081,5.17967,5.17994,15000000.0
2007-12-20 01:32:00,5.18025,5.18025,5.18005,5.18025,12000000.0
2007-12-20 01:33:00,5.18018,5.18056,5.17938,5.17964,8000000.0
2007-12-20 01:34:00,5.17985,5.18005,5.17985,5.18005,18000000.0
2007-12-20 01:35:00,5.17965,5.17985,5.17965,5.17978,12000000.0
2007-12-20 01:36:00,5.18038,5.18061,5.17942,5.17986,16000000.0
2007-12-20 01:37:00,5.18069,5.18069,5.17969,5.18048,15000000.0
2007-12-20 01:38:00,5.18096,5.18096,5.17943,5.17982,18000000.0
2007-12-20 01:39:00,5.18013,5.18055,5.17952,5.17967,10000000.0
2007-12-20 01:40:00,5.18015,5.1811,5.1796,5.1811,11000000.0
2007-12-20 01:41:00,5.17958,5.18057,5.17928,5.18057,16000000.0
2007-12-20 01:42:00,5.18021,5.18084,5.17934,5.17947,14000000.0
2007-12-20 01:43:00,5.18048,5.18067,5.17929,5.17985,16000000.0
2007-12-20 01:44:00,5.18084,5.18084,5.17957,5.17957,15000000.0
2007-12-20 01:45:00,5.17955,5.18067,5.17955,5.18021,16000000.0
2007-12-20 01:46:00,5.17975,5.1803,5.17975,5.18001,9000000.0
2007-12-20 01:47:00,5.17971,5.17971,5.1794,5.1795,17000000.0
2007-12-20 01:48:00,5.17967,5.18022,5.1795,5.18001,16000000.0
2007-12-20 01:49:00,5.18029,5.18066,5.1796,5.18058,10000000.0
2007-12-20 01:50:00,5.18018,5.18025,5.18005,5.18018,11000000.0
2007-12-20 01:51:00,5.18105,5.18105,5.18085,5.18098,12000000.0
2007-12-20 01:52:00,5.18073,5.18073,5.18004,5.18008,12000000.0
2007-12-20 01:53:00,5.18075,5.18151,5.17976,5.18099,18000000.0
2007-12-20 01:54:00,5.18096,5.18096,5.18045,5.18078,14000000.0
2007-12-20 01:55:00,5.18104,5.18148,5.18056,5.18089,18000000.0
2007-12-20 01:56:00,5.18037,5.18045,5.18025,5.18045,8000000.0
2007-12-20 01:57:00,5.18015,5.18074,5.18015,5.18048,13000000.0
2007-12-20 01:58:00,5.18085,5.18085,5.18065,5.18078,11000000.0
2007-12-20 01:59:00,5.18046,5.18046,5.17971,5.18028,11000000.0
2007-12-20 02:00:00,5.18124,5.18124,5.17997,5.18017,16000000.0
2007-12-20 02:01:00,5.18058,5.1813,5.18021,5.18101,21000000.0
2007-12-20 02:02:00,5.18135,5.18152,5.18042,5.18042,10000000.0
2007-12-20 02:03:00,5.18057,5.18112,5.18049,5.18071,8000000.0
2007-12-20 02:04:00,5.17992,5.18065,5.17951,5.17984,14000000.0
2007-12-20 02:05:00,5.18073,5.18073,5.17959,5.18005,14000000.0
2007-12-20 02:06:00,5.18024,5.18119,5.17959,5.18086,15000000.0
2007-12-20 02:07:00,5.18012,5.18092,5.17975,5.1806,10000000.0
2007-12-20 02:08:00,5.18087,5.18087,5.17974,5.18037,16000000.0
2007-12-20 02:09:00,5.1806,5.18089,5.17904,5.17944,18000000.0
2007-12-20 02:10:00,5.18011,5.18061,5.17891,5.17988,16000000.0
2007-12-20 02:11:00,5.17987,5.18073,5.17948,5.18073,14000000.0
2007-12-20 02:12:00,5.17957,5.18017,5.17924,5.17992,10000000.0
2007-12-20 02:13:00,5.1793,5.18039,5.1793,5.18018,15000000.0
2007-12-20 02:14:00,5.18028,5.18043,5.1792,5.17996,19000000.0
2007-12-20 02:15:00,5.18013,5.18051,5.17961,5.18022,12000000.0
2007-12-20 02:16:00,5.17966,5.18041,5.1795,5.18006,18000000.0
2007-12-20 02:17:00,5.18038,5.18038,5.17769,5.1787,14000000.0
2007-12-20 02:18:00,5.17858,5.17963,5.17729,5.17873,12000000.0
2007-12-20 02:19:00,5.17912,5.17984,5.17836,5.17903,14000000.0
2007-12-20 02:20:00,5.179,5.17936,5.17783,5.17783,13000000.0
2007-12-20 02:21:00,5.1789,5.1794,5.17788,5.1789,15000000.0
2007-12-20 02:22:00,5.17894,5.17936,5.1783,5.17884,13000000.0
2007-12-20 02:23:00,5.17891,5.17931,5.17787,5.17906,16000000.0
2007-12-20 02:24:00,5.17899,5.17979,5.17853,5.17944,17000000.0
2007-12-20 02:25:00,5.17886,5.18024,5.1784,5.18024,10000000.0
2007-12-20 02:26:00,5.17996,5.18004,5.17898,5.17927,13000000.0
2007-12-20 02:27:00,5.17998,5.18053,5.17953,5.18023,7000000.0
2007-12-20 02:28:00,5.17983,5.18006,5.17976,5.17977,9000000.0
2007-12-20 02:29:00,5.17981,5.18035,5.1793,5.17953,20000000.0
2007-12-20 02:30:00,5.18032,5.18096,5.17995,5.18029,11000000.0
2007-12-20 02:31:00,5.18031,5.18126,5.18003,5.18126,9000000.0
2007-12-20 02:32:00,5.18082,5.18082,5.17993,5.18037,13000000.0
2007-12-20 02:33:00,5.18009,5.18077,5.17985,5.18047,14000000.0
2007-12-20 02:34:00,5.18002,5.18129,5.18002,5.18065,17000000.0
2007-12-20 02:35:00,5.18083,5.1809,5.17961,5.1802,15000000.0
2007-12-20 02:36:00,5.18063,5.18086,5.18013,5.18029,14000000.0
2007-12-20 02:37:00,5.18112,5.18112,5.18004,5.18066,13000000.0
2007-12-20 02:38:00,5.1803,5.18093,5.18013,5.18087,14000000.0
2007-12-20 02:39:00,5.18133,5.18133,5.18032,5.18104,15000000.0
2007-12-20 02:40:00,5.18099,5.18099,5.17988,5.18023,12000000.0
2007-12-20 02:41:00,5.18008,5.18119,5.17995,5.18004,13000000.0
2007-12-20 02:42:00,5.18071,5.1808,5.17943,5.18002,16000000.0
2007-12-20 02:43:00,5.18049,5.18107,5.18028,5.18041,18000000.0
2007-12-20 02:44:00,5.18038,5.18038,5.17916,5.17939,10000000.0
2007-12-20 02:45:00,5.18005,5.18056,5.17951,5.18019,14000000.0
2007-12-20 02:46:00,5.18009,5.18035,5.17924,5.17982,18000000.0
2007-12-20 02:47:00,5.18021,5.18056,5.17911,5.17932,17000000.0
2007-12-20 02:48:00,5.18,5.1801,5.179,5.179,7000000.0
2007-12-20 02:49:00,5.1801,5.18032,5.17896,5.1792,13000000.0
2007-12-20 02:50:00,5.17963,5.18022,5.17907,5.1802,14000000.0
2007-12-20 02:51:00,5.17957,5.18068,5.17912,5.17981,15000000.0
2007-12-20 02:52:00,5.17985,5.18048,5.17906,5.17906,15000000.0
2007-12-20 02:53:00,5.17932,5.17984,5.17932,5.17943,9000000.0
2007-12-20 02:54:00,5.18013,5.18098,5.17975,5.18038,13000000.0
2007-12-20 02:55:00,5.18044,5.18082,5.17988,5.18044,11000000.0
2007-12-20 02:56:00,5.18003,5.18042,5.1792,5.17966,18000000.0
2007-12-20 02:57:00,5.17967,5.18121,5.17967,5.18081,13000000.0
2007-12-20 02:58:00,5.1814,5.1814,5.18018,5.18101,9000000.0
2007-12-20 02:59:00,5.18027,5.18135,5.18018,5.18114,14000000.0
2007-12-20 03:00:00,5.18045,5.18106,5.17999,5.18029,11000000.0
2007-12-20 03:01:00,5.17984,5.1808,5.1798,5.18075,11000000.0
2007-12-20 03:02:00,5.18108,5.18113,5.18029,5.18071,11000000.0
2007-12-20 03:03:00,5.18071,5.18182,5.17986,5.18042,23000000.0
2007-12-20 03:04:00,5.18116,5.18124,5.18054,5.18092,11000000.0
2007-12-20 03:05:00,5.18144,5.18211,5.18031,5.18075,17000000.0
2007-12-20 03:06:00,5.18192,5.18195,5.18083,5.18132,9000000.0
2007-12-20 03:07:00,5.18061,5.18168,5.18058,5.18073,15000000.0
2007-12-20 03:08:00,5.1807,5.1828,5.1807,5.18202,12000000.0
2007-12-20 03:09:00,5.1823,5.18269,5.1814,5.18225,15000000.0
2007-12-20 03:10:00,5.18233,5.18263,5.18105,5.18263,19000000.0
2007-12-20 03:11:00,5.1813,5.18245,5.18117,5.18137,15000000.0
2007-12-20 03:12:00,5.18163,5.1826,5.18122,5.18181,18000000.0
2007-12-20 03:13:00,5.18176,5.18182,5.1805,5.18115,18000000.0
2007-12-20 03:14:00,5.18113,5.1817,5.18087,5.18122,10000000.0
2007-12-20 03:15:00,5.18106,5.18186,5.18099,5.18108,7000000.0
2007-12-20 03:16:00,5.18165,5.18222,5.18122,5.18152,8000000.0
2007-12-20 03:17:00,5.18207,5.18215,5.18195,5.18215,10000000.0
2007-12-20 03:18:00,5.18177,5.18178,5.18092,5.18152,15000000.0
2007-12-20 03:19:00,5.18139,5.18221,5.18109,5.18221,10000000.0
2007-12-20 03:20:00,5.1818,5.18216,5.18085,5.18155,16000000.0
2007-12-20 03:21:00,5.1814,5.18214,5.18127,5.18136,11000000.0
2007-12-20 03:22:00,5.1815,5.18227,5.18102,5.18102,10000000.0
2007-12-20 03:23:00,5.18164,5.18207,5.18128,5.18128,12000000.0
2007-12-20 03:24:00,5.18143,5.18241,5.18112,5.18143,13000000.0
2007-12-20 03:25:00,5.18224,5.18249,5.18213,5.18249,11000000.0
2007-12-20 03:26:00,5.18186,5.18216,5.18095,5.18095,13000000.0
2007-12-20 03:27:00,5.18151,5.18237,5.18105,5.18193,14000000.0
2007-12-20 03:28:00,5.18262,5.18262,5.18104,5.18176,18000000.0
2007-12-20 03:29:00,5.18178,5.1821,5.181,5.18208,15000000.0
2007-12-20 03:30:00,5.18103,5.18242,5.18103,5.18242,10000000.0
2007-12-20 03:31:00,5.18065,5.18132,5.1798,5.18089,13000000.0
2007-12-20 03:32:00,5.18057,5.18095,5.17963,5.18036,16000000.0
2007-12-20 03:33:00,5.18018,5.18116,5.18011,5.18079,13000000.0
2007-12-20 03:34:00,5.18078,5.18103,5.18009,5.18062,16000000.0
2007-12-20 03:35:00,5.18033,5.18034,5.17957,5.17979,10000000.0
2007-12-20 03:36:00,5.18075,5.1813,5.18005,5.18056,11000000.0
2007-12-20 03:37:00,5.18076,5.18076,5.17972,5.1807,13000000.0
2007-12-20 03:38:00,5.18063,5.18089,5.17959,5.18009,13000000.0
2007-12-20 03:39:00,5.1801,5.18093,5.1795,5.18052,13000000.0
2007-12-20 03:40:00,5.18003,5.18093,5.17957,5.17971,12000000.0
2007-12-20 03:41:00,5.17989,5.18073,5.17962,5.18028,16000000.0
2007-12-20 03:42:00,5.18035,5.18162,5.18004,5.18162,21000000.0
2007-12-20 03:43:00,5.18112,5.18242,5.18102,5.18242,18000000.0
2007-12-20 03:44:00,5.18111,5.1822,5.18093,5.18194,15000000.0
2007-12-20 03:45:00,5.1817,5.18227,5.18126,5.18227,9000000.0
2007-12-20 03:46:00,5.18185,5.18233,5.18136,5.18223,8000000.0
2007-12-20 03:47:00,5.18184,5.18292,5.18163,5.18185,11000000.0
2007-12-20 03:48:00,5.18234,5.18318,5.18207,5.18221,9000000.0
2007-12-20 03:49:00,5.18158,5.18265,5.18158,5.18226,16000000.0
2007-12-20 03:50:00,5.18181,5.18329,5.18177,5.18258,19000000.0
2007-12-20 03:51:00,5.18244,5.18285,5.18197,5.18258,9000000.0
2007-12-20 03:52:00,5.18229,5.18262,5.18152,5.18211,19000000.0
2007-12-20 03:53:00,5.18079,5.18218,5.18079,5.18193,10000000.0
2007-12-20 03:54:00,5.18262,5.18262,5.18132,5.18182,17000000.0
2007-12-20 03:55:00,5.18259,5.18259,5.18066,5.18073,16000000.0
2007-12-20 03:56:00,5.18089,5.18177,5.18066,5.18141,7000000.0
2007-12-20 03:57:00,5.1814,5.18174,5.18079,5.18103,11000000.0
2007-12-20 03:58:00,5.18073,5.18158,5.18054,5.18127,12000000.0
2007-12-20 03:59:00,5.18091,5.18181,5.18079,5.18127,17000000.0
2007-12-20 04:00:00,5.18172,5.18241,5.1809,5.1809,12000000.0
2007-12-20 04:01:00,5.18159,5.18173,5.18029,5.18053,16000000.0
2007-12-20 04:02:00,5.18066,5.18195,5.1803,5.18111,14000000.0
2007-12-20 04:03:00,5.1814,5.18202,5.18093,5.18131,12000000.0
2007-12-20 04:04:00,5.17999,5.18125,5.17997,5.18073,16000000.0
2007-12-20 04:05:00,5.18056,5.18146,5.18028,5.18121,13000000.0
2007-12-20 04:06:00,5.17974,5.1808,5.17974,5.18027,16000000.0
2007-12-20 04:07:00,5.181,5.18103,5.17981,5.17981,13000000.0
2007-12-20 04:08:00,5.18132,5.18139,5.17989,5.18047,14000000.0
2007-12-20 04:09:00,5.18022,5.18114,5.17984,5.18114,10000000.0
2007-12-20 04:10:00,5.17947,5.18118,5.17947,5.18025,12000000.0
2007-12-20 04:11:00,5.18037,5.18109,5.17991,5.18033,14000000.0
2007-12-20 04:12:00,5.1815,5.1815,5.18008,5.18049,19000000.0
2007-12-20 04:13:00,5.18014,5.1806,5.18014,5.18059,20000000.0
2007-12-20 04:14:00,5.18033,5.18163,5.18033,5.1813,12000000.0
2007-12-20 04:15:00,5.18136,5.18176,5.18088,5.18115,8000000.0
2007-12-20 04:16:00,5.18123,5.18154,5.18033,5.18082,13000000.0
2007-12-20 04:17:00,5.18096,5.18179,5.18063,5.18121,15000000.0
2007-12-20 04:18:00,5.18222,5.18247,5.18093,5.18198,9000000.0
2007-12-20 04:19:00,5.18095,5.18266,5.18095,5.18266,12000000.0
2007-12-20 04:20:00,5.18234,5.18267,5.18169,5.18169,9000000.0
2007-12-20 04:21:00,5.1821,5.18253,5.18102,5.18245,17000000.0
2007-12-20 04:22:00,5.18229,5.18253,5.18209,5.18215,14000000.0
2007-12-20 04:23:00,5.18197,5.18197,5.1813,5.1813,10000000.0
2007-12-20 04:24:00,5.18158,5.1827,5.18127,5.18221,12000000.0
2007-12-20 04:25:00,5.18225,5.18225,5.18142,5.18142,10000000.0
2007-12-20 04:26:00,5.18138,5.1827,5.18138,5.18236,7000000.0
2007-12-20 04:27:00,5.18235,5.18246,5.1814,5.1814,15000000.0
2007-12-20 04:28:00,5.18196,5.18196,5.18067,5.18115,7000000.0
2007-12-20 04:29:00,5.18153,5.18153,5.18102,5.18102,14000000.0
2007-12-20 04:30:00,5.18076,5.1817,5.18046,5.18087,11000000.0
2007-12-20 04:31:00,5.18167,5.18179,5.18042,5.18138,15000000.0
2007-12-20 04:32:00,5.18171,5.18211,5.18029,5.18149,17000000.0
2007-12-20 04:33:00,5.18081,5.18093,5.18047,5.18047,14000000.0
2007-12-20 04:34:00,5.18173,5.18222,5.18099,5.18222,9000000.0
2007-12-20 04:35:00,5.18095,5.18095,5.18075,5.18088,12000000.0
2007-12-20 04:36:00,5.18098,5.18109,5.18083,5.18093,12000000.0
2007-12-20 04:37:00,5.1808,5.1813,5.1808,5.18108,12000000.0
2007-12-20 04:38:00,5.18125,5.18151,5.18125,5.18148,11000000.0
2007-12-20 04:39:00,5.18219,5.18219,5.18094,5.18135,17000000.0
2007-12-20 04:40:00,5.18122,5.18191,5.18105,5.18127,9000000.0
2007-12-20 04:41:00,5.18119,5.18138,5.18107,5.18107,10000000.0
2007-12-20 04:42:00,5.18167,5.18175,5.18167,5.18168,8000000.0
2007-12-20 04:43:00,5.18172,5.18208,5.18085,5.18176,18000000.0
2007-12-20 04:44:00,5.18125,5.18189,5.18085,5.18085,9000000.0
2007-12-20 04:45:00,5.18146,5.18216,5.18092,5.18149,9000000.0
2007-12-20 04:46:00,5.1811,5.18158,5.18108,5.18158,16000000.0
2007-12-20 04:47:00,5.18172,5.18181,5.18158,5.18163,12000000.0
2007-12-20 04:48:00,5.18165,5.18185,5.18165,5.18165,10000000.0
2007-12-20 04:49:00,5.1818,5.18221,5.18089,5.18143,16000000.0
2007-12-20 04:50:00,5.18161,5.18184,5.18047,5.18115,16000000.0
2007-12-20 04:51:00,5.18113,5.18151,5.18031,5.18057,20000000.0
2007-12-20 04:52:00,5.18118,5.18198,5.18071,5.18099,13000000.0
2007-12-20 04:53:00,5.1818,5.18236,5.18098,5.18233,11000000.0
2007-12-20 04:54:00,5.18157,5.18159,5.18073,5.18118,11000000.0
2007-12-20 04:55:00,5.18129,5.1823,5.18063,5.18105,12000000.0
2007-12-20 04:56:00,5.18151,5.18336,5.18151,5.18272,16000000.0
2007-12-20 04:57:00,5.18284,5.18284,5.18163,5.18204,7000000.0
2007-12-20 04:58:00,5.18203,5.18285,5.18161,5.18285,13000000.0
2007-12-20 04:59:00,5.18188,5.18234,5.18097,5.1814,17000000.0
2007-12-20 05:00:00,5.18205,5.18255,5.18163,5.18198,10000000.0
2007-12-20 05:01:00,5.1829,5.1829,5.1826,5.18271,13000000.0
2007-12-20 05:02:00,5.18219,5.18312,5.18131,5.18187,18000000.0
2007-12-20 05:03:00,5.18239,5.18351,5.18223,5.18226,9000000.0
2007-12-20 05:04:00,5.18245,5.18297,5.18186,5.18222,12000000.0
2007-12-20 05:05:00,5.18277,5.18288,5.18096,5.18207,10000000.0
2007-12-20 05:06:00,5.18095,5.18239,5.18095,5.18139,20000000.0
2007-12-20 05:07:00,5.18173,5.18192,5.18074,5.18174,10000000.0
2007-12-20 05:08:00,5.18062,5.18211,5.18051,5.18106,17000000.0
2007-12-20 05:09:00,5.18104,5.18233,5.18104,5.18146,15000000.0
2007-12-20 05:10:00,5.18139,5.1819,5.18107,5.18118,10000000.0
2007-12-20 05:11:00,5.18199,5.18226,5.18118,5.18159,16000000.0
2007-12-20 05:12:00,5.18048,5.18055,5.18035,5.18035,7000000.0
2007-12-20 05:13:00,5.18183,5.18236,5.18116,5.18164,12000000.0
2007-12-20 05:14:00,5.18166,5.18257,5.18138,5.182,14000000.0
2007-12-20 05:15:00,5.18153,5.18213,5.18094,5.1815,16000000.0
2007-12-20 05:16:00,5.18118,5.18278,5.18118,5.18278,15000000.0
2007-12-20 05:17:00,5.18202,5.18202,5.18168,5.18175,10000000.0
2007-12-20 05:18:00,5.18211,5.18294,5.18165,5.18189,13000000.0
2007-12-20 05:19:00,5.18152,5.18275,5.18147,5.1824,13000000.0
2007-12-20 05:20:00,5.18232,5.18297,5.18196,5.18297,20000000.0
2007-12-20 05:21:00,5.18232,5.18304,5.18204,5.18287,9000000.0
2007-12-20 05:22:00,5.18266,5.1832,5.18214,5.18267,17000000.0
2007-12-20 05:23:00,5.18167,5.18175,5.18155,5.18175,14000000.0
2007-12-20 05:24:00,5.18289,5.18326,5.18213,5.18259,19000000.0
2007-12-20 05:25:00,5.18119,5.18304,5.18092,5.18199,13000000.0
2007-12-20 05:26:00,5.18157,5.18229,5.1808,5.1808,13000000.0
2007-12-20 05:27:00,5.18096,5.18199,5.18069,5.18136,13000000.0
2007-12-20 05:28:00,5.18141,5.18168,5.18071,5.18111,10000000.0
2007-12-20 05:29:00,5.18164,5.18213,5.18103,5.18137,17000000.0
2007-12-20 05:30:00,5.18131,5.18217,5.18114,5.18128,21000000.0
2007-12-20 05:31:00,5.18145,5.18145,5.18125,5.18125,13000000.0
2007-12-20 05:32:00,5.18167,5.18239,5.18115,5.1815,16000000.0
2007-12-20 05:33:00,5.18143,5.1818,5.18105,5.18113,13000000.0
2007-12-20 05:34:00,5.18191,5.18243,5.18064,5.18196,13000000.0
2007-12-20 05:35:00,5.18181,5.18181,5.18135,5.18136,14000000.0
2007-12-20 05:36:00,5.1819,5.18215,5.18148,5.18148,18000000.0
2007-12-20 05:37:00,5.18193,5.18255,5.18179,5.18194,12000000.0
2007-12-20 05:38:00,5.1816,5.18283,5.1816,5.1821,13000000.0
2007-12-20 05:39:00,5.18167,5.18194,5.18164,5.18182,21000000.0
2007-12-20 05:40:00,5.18197,5.18276,5.18139,5.18167,14000000.0
2007-12-20 05:41:00,5.18134,5.18182,5.18091,5.18182,13000000.0
2007-12-20 05:42:00,5.18157,5.18227,5.18125,5.18186,8000000.0
2007-12-20 05:43:00,5.18198,5.18232,5.1812,5.18136,13000000.0
2007-12-20 05:44:00,5.18099,5.18109,5.18082,5.18085,13000000.0
2007-12-20 05:45:00,5.18171,5.18173,5.1811,5.18139,24000000.0
2007-12-20 05:46:00,5.18165,5.18165,5.18145,5.18165,14000000.0
2007-12-20 05:47:00,5.18103,5.18199,5.18095,5.18104,11000000.0
2007-12-20 05:48:00,5.18107,5.18139,5.18019,5.18136,18000000.0
2007-12-20 05:49:00,5.18111,5.18153,5.18075,5.18075,10000000.0
2007-12-20 05:50:00,5.18111,5.18168,5.18074,5.1812,10000000.0
2007-12-20 05:51:00,5.18162,5.18187,5.18062,5.18116,11000000.0
2007-12-20 05:52:00,5.18122,5.18139,5.18009,5.18043,19000000.0
2007-12-20 05:53:00,5.1801,5.1811,5.17949,5.18075,15000000.0
2007-12-20 05:54:00,5.18053,5.18078,5.17959,5.17959,7000000.0
2007-12-20 05:55:00,5.17919,5.18061,5.17919,5.17987,12000000.0
2007-12-20 05:56:00,5.18024,5.18106,5.17948,5.17961,16000000.0
2007-12-20 05:57:00,5.18048,5.18048,5.17938,5.18041,11000000.0
2007-12-20 05:58:00,5.18112,5.18112,5.17938,5.18008,22000000.0
2007-12-20 05:59:00,5.17959,5.18098,5.17959,5.17975,9000000.0
2007-12-20 06:00:00,5.18008,5.18147,5.18,5.18108,17000000.0
2007-12-20 06:01:00,5.1812,5.1812,5.18041,5.18076,18000000.0
2007-12-20 06:02:00,5.18074,5.18169,5.17986,5.18054,18000000.0
2007-12-20 06:03:00,5.18079,5.18102,5.18005,5.18076,16000000.0
2007-12-20 06:04:00,5.1812,5.18143,5.17979,5.18033,8000000.0
2007-12-20 06:05:00,5.18097,5.18162,5.18057,5.18119,10000000.0
2007-12-20 06:06:00,5.1811,5.18173,5.18052,5.18114,27000000.0
2007-12-20 06:07:00,5.18126,5.18146,5.18067,5.1812,17000000.0
2007-12-20 06:08:00,5.18181,5.18263,5.18133,5.18138,14000000.0
2007-12-20 06:09:00,5.18068,5.18218,5.18068,5.18178,13000000.0
2007-12-20 06:10:00,5.18099,5.18222,5.18092,5.18115,14000000.0
2007-12-20 06:11:00,5.1815,5.18252,5.18117,5.18252,16000000.0
2007-12-20 06:12:00,5.18157,5.18165,5.18145,5.18158,17000000.0
2007-12-20 06:13:00,5.18204,5.18315,5.18147,5.18246,14000000.0
2007-12-20 06:14:00,5.18267,5.18369,5.18258,5.18369,12000000.0
2007-12-20 06:15:00,5.18225,5.1835,5.1822,5.18235,13000000.0
2007-12-20 06:16:00,5.18316,5.18351,5.18226,5.18248,14000000.0
2007-12-20 06:17:00,5.18325,5.18345,5.18325,5.18325,11000000.0
2007-12-20 06:18:00,5.18311,5.18386,5.18227,5.18227,12000000.0
2007-12-20 06:19:00,5.1828,5.18335,5.18232,5.18319,19000000.0
2007-12-20 06:20:00,5.18227,5.18328,5.18217,5.18247,11000000.0
2007-12-20 06:21:00,5.18305,5.18346,5.18256,5.18288,9000000.0
2007-12-20 06:22:00,5.18332,5.18359,5.1822,5.18278,22000000.0
2007-12-20 06:23:00,5.18349,5.18377,5.18257,5.18285,18000000.0
2007-12-20 06:24:00,5.18313,5.18361,5.18277,5.18344,8000000.0
2007-12-20 06:25:00,5.18276,5.18316,5.18221,5.18248,9000000.0
2007-12-20 06:26:00,5.18247,5.18247,5.18201,5.18217,13000000.0
2007-12-20 06:27:00,5.18254,5.18375,5.18238,5.18317,15000000.0
2007-12-20 06:28:00,5.18355,5.18355,5.18213,5.18242,18000000.0
2007-12-20 06:29:00,5.18212,5.18263,5.18209,5.18222,16000000.0
2007-12-20 06:30:00,5.18276,5.18383,5.18251,5.18268,10000000.0
2007-12-20 06:31:00,5.18209,5.18276,5.18209,5.18241,13000000.0
2007-12-20 06:32:00,5.18299,5.18329,5.18231,5.18231,10000000.0
2007-12-20 06:33:00,5.18307,5.18344,5.18243,5.18254,10000000.0
2007-12-20 06:34:00,5.18315,5.18339,5.18245,5.18245,15000000.0
2007-12-20 06:35:00,5.18301,5.18377,5.18258,5.18263,13000000.0
2007-12-20 06:36:00,5.18279,5.18279,5.18223,5.18228,23000000.0
2007-12-20 06:37:00,5.18254,5.18301,5.18205,5.18276,11000000.0
2007-12-20 06:38:00,5.18243,5.18349,5.18166,5.18241,17000000.0
2007-12-20 06:39:00,5.18259,5.18328,5.18248,5.18284,8000000.0
2007-12-20 06:40:00,5.18284,5.18315,5.18218,5.18218,15000000.0
2007-12-20 06:41:00,5.1829,5.1829,5.18256,5.18256,15000000.0
2007-12-20 06:42:00,5.1826,5.18271,5.18247,5.18265,16000000.0
2007-12-20 06:43:00,5.18255,5.1827,5.18245,5.18245,12000000.0
2007-12-20 06:44:00,5.18258,5.18269,5.18244,5.18258,13000000.0
2007-12-20 06:45:00,5.18256,5.18258,5.18191,5.18191,14000000.0
2007-12-20 06:46:00,5.18263,5.18263,5.18219,5.18219,12000000.0
2007-12-20 06:47:00,5.18213,5.18277,5.18175,5.18243,11000000.0
2007-12-20 06:48:00,5.18289,5.18323,5.18216,5.18216,15000000.0
2007-12-20 06:49:00,5.18285,5.18395,5.1828,5.18356,17000000.0
2007-12-20 06:50:00,5.18381,5.18381,5.18245,5.18322,13000000.0
2007-12-20 06:51:00,5.18304,5.18407,5.18284,5.18286,8000000.0
2007-12-20 06:52:00,5.18418,5.18446,5.18298,5.18382,14000000.0
2007-12-20 06:53:00,5.18358,5.18438,5.18336,5.18425,13000000.0
2007-12-20 06:54:00,5.18352,5.18418,5.18314,5.18394,8000000.0
2007-12-20 06:55:00,5.18482,5.18491,5.18331,5.18341,10000000.0
2007-12-20 06:56:00,5.18333,5.18365,5.18321,5.18365,11000000.0
2007-12-20 06:57:00,5.18382,5.18382,5.18301,5.18301,17000000.0
2007-12-20 06:58:00,5.18362,5.18407,5.18313,5.18313,12000000.0
2007-12-20 06:59:00,5.18396,5.18443,5.18286,5.18386,14000000.0
2007-12-20 07:00:00,5.18385,5.18461,5.18359,5.18369,11000000.0
2007-12-20 07:01:00,5.18343,5.18398,5.18313,5.18313,10000000.0
2007-12-20 07:02:00,5.18395,5.18398,5.18344,5.18344,14000000.0
2007-12-20 07:03:00,5.18381,5.18434,5.18373,5.18397,7000000.0
2007-12-20 07:04:00,5.18403,5.18454,5.18365,5.18408,16000000.0
2007-12-20 07:05:00,5.18472,5.18478,5.18356,5.18425,15000000.0
2007-12-20 07:06:00,5.18426,5.18441,5.18401,5.18401,16000000.0
2007-12-20 07:07:00,5.18438,5.18457,5.18418,5.18425,12000000.0
2007-12-20 07:08:00,5.18425,5.18428,5.18402,5.18425,8000000.0
2007-12-20 07:09:00,5.18387,5.18395,5.18375,5.18375,8000000.0
2007-12-20 07:10:00,5.18395,5.18395,5.18375,5.18375,16000000.0
2007-12-20 07:11:00,5.18395,5.18395,5.18375,5.18395,17000000.0
2007-12-20 07:12:00,5.18402,5.18441,5.18383,5.18383,20000000.0
2007-12-20 07:13:00,5.18425,5.18426,5.18335,5.18402,18000000.0
2007-12-20 07:14:00,5.18384,5.18429,5.18322,5.18322,11000000.0
2007-12-20 07:15:00,5.18376,5.18461,5.18303,5.18404,18000000.0
2007-12-20 07:16:00,5.18392,5.1852,5.18387,5.18405,18000000.0
2007-12-20 07:17:00,5.18492,5.18492,5.18383,5.18446,12000000.0
2007-12-20 07:18:00,5.18497,5.18497,5.1839,5.1839,18000000.0
2007-12-20 07:19:00,5.18502,5.1853,5.18376,5.18442,14000000.0
2007-12-20 07:20:00,5.18436,5.18533,5.18402,5.18452,18000000.0
2007-12-20 07:21:00,5.18465,5.18534,5.18397,5.18496,13000000.0
2007-12-20 07:22:00,5.18393,5.18454,5.18345,5.18397,14000000.0
2007-12-20 07:23:00,5.18446,5.1852,5.18395,5.18442,15000000.0
2007-12-20 07:24:00,5.18413,5.18529,5.18413,5.18413,16000000.0
2007-12-20 07:25:00,5.18443,5.18444,5.18387,5.18387,15000000.0
2007-12-20 07:26:00,5.18455,5.18526,5.18424,5.18472,13000000.0
2007-12-20 07:27:00,5.18456,5.18545,5.18442,5.1851,12000000.0
2007-12-20 07:28:00,5.18578,5.18649,5.18521,5.18521,22000000.0
2007-12-20 07:29:00,5.18528,5.18654,5.18479,5.18574,16000000.0
2007-12-20 07:30:00,5.18542,5.18653,5.18498,5.18649,14000000.0
2007-12-20 07:31:00,5.18613,5.18686,5.1857,5.18578,13000000.0
2007-12-20 07:32:00,5.18622,5.18678,5.18579,5.18605,9000000.0
2007-12-20 07:33:00,5.18638,5.18638,5.18495,5.1856,7000000.0
2007-12-20 07:34:00,5.18578,5.18621,5.18512,5.18591,18000000.0
2007-12-20 07:35:00,5.18544,5.18564,5.18445,5.18475,9000000.0
2007-12-20 07:36:00,5.18392,5.18577,5.18392,5.18512,13000000.0
2007-12-20 07:37:00,5.18561,5.18601,5.18501,5.18523,11000000.0
2007-12-20 07:38:00,5.18517,5.18569,5.18493,5.18509,11000000.0
2007-12-20 07:39:00,5.18495,5.1852,5.18481,5.18486,19000000.0
2007-12-20 07:40:00,5.18482,5.18532,5.184,5.18488,11000000.0
2007-12-20 07:41:00,5.18451,5.18508,5.18443,5.18443,7000000.0
2007-12-20 07:42:00,5.18423,5.18532,5.184,5.18464,13000000.0
2007-12-20 07:43:00,5.18436,5.18509,5.18409,5.18431,14000000.0
2007-12-20 07:44:00,5.18557,5.18557,5.18425,5.18444,10000000.0
2007-12-20 07:45:00,5.18522,5.18549,5.18395,5.18424,8000000.0
2007-12-20 07:46:00,5.18398,5.18439,5.18396,5.18404,13000000.0
2007-12-20 07:47:00,5.18539,5.18539,5.18416,5.18524,15000000.0
2007-12-20 07:48:00,5.18361,5.18493,5.1835,5.18394,13000000.0
2007-12-20 07:49:00,5.18495,5.1857,5.18426,5.18485,10000000.0
2007-12-20 07:50:00,5.18581,5.18581,5.18442,5.185,17000000.0
2007-12-20 07:51:00,5.18537,5.18598,5.18485,5.18528,16000000.0
2007-12-20 07:52:00,5.18505,5.18539,5.18442,5.18512,13000000.0
2007-12-20 07:53:00,5.18418,5.18498,5.18418,5.18498,10000000.0
2007-12-20 07:54:00,5.18524,5.18591,5.18472,5.18492,11000000.0
2007-12-20 07:55:00,5.18485,5.18594,5.18434,5.18541,12000000.0
2007-12-20 07:56:00,5.1858,5.18613,5.18503,5.18503,13000000.0
2007-12-20 07:57:00,5.18546,5.18611,5.18495,5.1856,8000000.0
2007-12-20 07:58:00,5.18564,5.18676,5.1854,5.18626,14000000.0
2007-12-20 07:59:00,5.18582,5.18607,5.18509,5.18511,15000000.0
2007-12-20 08:00:00,5.18579,5.18581,5.18477,5.18537,10000000.0
2007-12-20 08:01:00,5.18514,5.18624,5.18487,5.18559,13000000.0
2007-12-20 08:02:00,5.18602,5.18621,5.18488,5.18511,14000000.0
2007-12-20 08:03:00,5.18596,5.18637,5.18503,5.18584,12000000.0
2007-12-20 08:04:00,5.18578,5.18661,5.18484,5.1852,16000000.0
2007-12-20 08:05:00,5.18652,5.18652,5.18471,5.18482,14000000.0
2007-12-20 08:06:00,5.18498,5.18573,5.18488,5.18488,19000000.0
2007-12-20 08:07:00,5.18589,5.1859,5.18468,5.18533,19000000.0
2007-12-20 08:08:00,5.18506,5.18578,5.18494,5.18494,11000000.0
2007-12-20 08:09:00,5.18503,5.18506,5.1844,5.18474,10000000.0
2007-12-20 08:10:00,5.18476,5.18545,5.18439,5.18515,16000000.0
2007-12-20 08:11:00,5.18459,5.18527,5.18409,5.18494,9000000.0
2007-12-20 08:12:00,5.18533,5.18608,5.18503,5.18547,10000000.0
2007-12-20 08:13:00,5.18559,5.18662,5.18524,5.18615,11000000.0
2007-12-20 08:14:00,5.18617,5.18683,5.18525,5.18679,12000000.0
2007-12-20 08:15:00,5.18529,5.18596,5.18469,5.18539,15000000.0
2007-12-20 08:16:00,5.18574,5.18613,5.185,5.18572,14000000.0
2007-12-20 08:17:00,5.18525,5.18592,5.18493,5.18519,10000000.0
2007-12-20 08:18:00,5.18601,5.18613,5.18552,5.18613,9000000.0
2007-12-20 08:19:00,5.18552,5.18626,5.18521,5.18534,11000000.0
2007-12-20 08:20:00,5.18616,5.18677,5.18538,5.18538,11000000.0
2007-12-20 08:21:00,5.18577,5.18621,5.18543,5.18611,20000000.0
2007-12-20 08:22:00,5.18685,5.18685,5.18523,5.18545,8000000.0
2007-12-20 08:23:00,5.18477,5.18611,5.18476,5.18568,12000000.0
2007-12-20 08:24:00,5.18597,5.18642,5.18505,5.18562,13000000.0
2007-12-20 08:25:00,5.18637,5.18637,5.18489,5.18505,12000000.0
2007-12-20 08:26:00,5.18555,5.18588,5.18555,5.18559,13000000.0
2007-12-20 08:27:00,5.18524,5.18648,5.18523,5.18596,11000000.0
2007-12-20 08:28:00,5.18639,5.1864,5.18591,5.18635,8000000.0
2007-12-20 08:29:00,5.18577,5.18627,5.1853,5.18616,12000000.0
2007-12-20 08:30:00,5.18606,5.18651,5.18528,5.18593,11000000.0
2007-12-20 08:31:00,5.18557,5.1865,5.18557,5.18614,10000000.0
2007-12-20 08:32:00,5.18576,5.18576,5.17985,5.1855,13000000.0
2007-12-20 08:33:00,5.18562,5.18694,5.18562,5.18575,11000000.0
2007-12-20 08:34:00,5.18683,5.18683,5.18529,5.18566,17000000.0
2007-12-20 08:35:00,5.18542,5.18663,5.18527,5.18615,11000000.0
2007-12-20 08:36:00,5.18595,5.18636,5.18527,5.18609,10000000.0
2007-12-20 08:37:00,5.18595,5.18627,5.18554,5.18558,9000000.0
2007-12-20 08:38:00,5.18541,5.1865,5.18498,5.18608,18000000.0
2007-12-20 08:39:00,5.18568,5.18639,5.18486,5.18635,8000000.0
2007-12-20 08:40:00,5.18613,5.18613,5.18462,5.18466,7000000.0
2007-12-20 08:41:00,5.18535,5.18625,5.18511,5.18589,16000000.0
2007-12-20 08:42:00,5.186,5.1868,5.18542,5.18651,14000000.0
2007-12-20 08:43:00,5.18568,5.18665,5.18513,5.18589,12000000.0
2007-12-20 08:44:00,5.1833,5.18531,5.18123,5.18516,9000000.0
2007-12-20 08:45:00,5.18624,5.18678,5.18547,5.18618,18000000.0
2007-12-20 08:46:00,5.18553,5.18585,5.1849,5.18497,14000000.0
2007-12-20 08:47:00,5.18624,5.18624,5.18464,5.18464,18000000.0
2007-12-20 08:48:00,5.18602,5.18618,5.18513,5.18618,12000000.0
2007-12-20 08:49:00,5.18474,5.18631,5.18474,5.18524,14000000.0
2007-12-20 08:50:00,5.18645,5.18663,5.18547,5.18573,16000000.0
2007-12-20 08:51:00,5.1857,5.18674,5.18513,5.18612,21000000.0
2007-12-20 08:52:00,5.18568,5.18644,5.18539,5.1861,20000000.0
2007-12-20 08:53:00,5.18824,5.18916,5.1871,5.18916,7000000.0
2007-12-20 08:54:00,5.1879,5.18955,5.18709,5.18874,17000000.0
2007-12-20 08:55:00,5.18797,5.18835,5.1869,5.18775,12000000.0
2007-12-20 08:56:00,5.18857,5.19029,5.18824,5.18883,17000000.0
2007-12-20 08:57:00,5.18857,5.19035,5.18807,5.18872,16000000.0
2007-12-20 08:58:00,5.1879,5.18854,5.18676,5.18676,12000000.0
2007-12-20 08:59:00,5.18815,5.18845,5.1866,5.18775,13000000.0
2007-12-20 09:00:00,5.18768,5.18787,5.18645,5.18667,17000000.0
2007-12-20 09:01:00,5.18621,5.18692,5.18471,5.1863,13000000.0
2007-12-20 09:02:00,5.18494,5.18713,5.18448,5.18593,8000000.0
2007-12-20 09:03:00,5.18585,5.18737,5.18571,5.18723,16000000.0
2007-12-20 09:04:00,5.18592,5.1871,5.18543,5.18576,8000000.0
2007-12-20 09:05:00,5.18699,5.18744,5.18597,5.18744,11000000.0
2007-12-20 09:06:00,5.18609,5.18752,5.18609,5.18752,10000000.0
2007-12-20 09:07:00,5.18753,5.18753,5.18625,5.18712,10000000.0
2007-12-20 09:08:00,5.1872,5.18769,5.18554,5.187,19000000.0
2007-12-20 09:09:00,5.18748,5.18748,5.1861,5.18662,16000000.0
2007-12-20 09:10:00,5.18599,5.18708,5.18584,5.18584,8000000.0
2007-12-20 09:11:00,5.18733,5.18737,5.18576,5.1864,11000000.0
2007-12-20 09:12:00,5.18588,5.18739,5.18563,5.187,16000000.0
2007-12-20 09:13:00,5.18619,5.18714,5.18536,5.18602,15000000.0
2007-12-20 09:14:00,5.18652,5.18671,5.18552,5.18552,17000000.0
2007-12-20 09:15:00,5.1863,5.18671,5.18516,5.18615,12000000.0
2007-12-20 09:16:00,5.18498,5.18674,5.18478,5.1857,14000000.0
2007-12-20 09:17:00,5.18611,5.18643,5.18512,5.18528,14000000.0
2007-12-20 09:18:00,5.18652,5.18687,5.1852,5.18687,18000000.0
2007-12-20 09:19:00,5.18533,5.18665,5.18533,5.18608,14000000.0
2007-12-20 09:20:00,5.18685,5.18685,5.18519,5.18519,18000000.0
2007-12-20 09:21:00,5.18512,5.18678,5.18512,5.18678,17000000.0
2007-12-20 09:22:00,5.18589,5.18652,5.18547,5.18614,13000000.0
2007-12-20 09:23:00,5.18585,5.18624,5.18507,5.18624,12000000.0
2007-12-20 09:24:00,5.18586,5.18677,5.18515,5.18677,14000000.0
2007-12-20 09:25:00,5.18624,5.18633,5.18517,5.18517,9000000.0
2007-12-20 09:26:00,5.18574,5.18677,5.18532,5.18532,13000000.0
2007-12-20 09:27:00,5.18576,5.18576,5.18383,5.18567,13000000.0
2007-12-20 09:28:00,5.18459,5.18599,5.18393,5.18599,19000000.0
2007-12-20 09:29:00,5.18454,5.18591,5.18454,5.18582,14000000.0
2007-12-20 09:30:00,5.18616,5.18619,5.18479,5.18509,15000000.0
2007-12-20 09:31:00,5.18593,5.18615,5.18486,5.18518,11000000.0
2007-12-20 09:32:00,5.18462,5.18583,5.18462,5.18503,16000000.0
2007-12-20 09:33:00,5.18569,5.18569,5.18406,5.18493,9000000.0
2007-12-20 09:34:00,5.18559,5.18617,5.18413,5.18472,18000000.0
2007-12-20 09:35:00,5.18514,5.18576,5.18421,5.18472,14000000.0
2007-12-20 09:36:00,5.18417,5.18564,5.18417,5.18564,16000000.0
2007-12-20 09:37:00,5.184,5.18528,5.184,5.1848,20000000.0
2007-12-20 09:38:00,5.18558,5.18598,5.18435,5.18469,19000000.0
2007-12-20 09:39:00,5.18643,5.18752,5.18523,5.18752,16000000.0
2007-12-20 09:40:00,5.18665,5.18749,5.18611,5.1873,12000000.0
2007-12-20 09:41:00,5.18721,5.18746,5.18552,5.1861,18000000.0
2007-12-20 09:42:00,5.18682,5.18682,5.18524,5.18595,16000000.0
2007-12-20 09:43:00,5.18542,5.18612,5.18452,5.18612,15000000.0
2007-12-20 09:44:00,5.18626,5.18667,5.18515,5.18667,13000000.0
2007-12-20 09:45:00,5.18554,5.18653,5.18474,5.18495,13000000.0
2007-12-20 09:46:00,5.18546,5.18593,5.18424,5.18424,17000000.0
2007-12-20 09:47:00,5.18567,5.18567,5.18424,5.18478,13000000.0
2007-12-20 09:48:00,5.18628,5.18695,5.18514,5.18578,16000000.0
2007-12-20 09:49:00,5.18614,5.18656,5.18445,5.18624,17000000.0
2007-12-20 09:50:00,5.18494,5.187,5.1849,5.18585,12000000.0
2007-12-20 09:51:00,5.18588,5.1863,5.18505,5.18584,16000000.0
2007-12-20 09:52:00,5.18689,5.18694,5.18532,5.18602,16000000.0
2007-12-20 09:53:00,5.18458,5.18651,5.18458,5.18601,15000000.0
2007-12-20 09:54:00,5.18485,5.18614,5.18435,5.18614,15000000.0
2007-12-20 09:55:00,5.18518,5.18634,5.18439,5.18469,15000000.0
2007-12-20 09:56:00,5.18473,5.18603,5.18435,5.18435,17000000.0
2007-12-20 09:57:00,5.18587,5.18587,5.18414,5.18536,12000000.0
2007-12-20 09:58:00,5.18463,5.18568,5.18463,5.18486,14000000.0
2007-12-20 09:59:00,5.18555,5.18646,5.18484,5.1858,10000000.0
2007-12-20 10:00:00,5.18708,5.18727,5.1854,5.18663,11000000.0
2007-12-20 10:01:00,5.18635,5.18635,5.18497,5.18548,24000000.0
2007-12-20 10:02:00,5.186,5.18671,5.18546,5.18546,14000000.0
2007-12-20 10:03:00,5.18716,5.18739,5.1858,5.18739,16000000.0
2007-12-20 10:04:00,5.18717,5.18717,5.18618,5.18644,10000000.0
2007-12-20 10:05:00,5.18664,5.18848,5.18627,5.18848,10000000.0
2007-12-20 10:06:00,5.18646,5.1877,5.18646,5.18672,9000000.0
2007-12-20 10:07:00,5.18886,5.18897,5.18761,5.18761,11000000.0
2007-12-20 10:08:00,5.18906,5.18909,5.18764,5.18843,9000000.0
2007-12-20 10:09:00,5.18873,5.18873,5.1871,5.18853,11000000.0
2007-12-20 10:10:00,5.18814,5.19071,5.18771,5.18991,15000000.0
2007-12-20 10:11:00,5.18974,5.19202,5.18873,5.19196,16000000.0
2007-12-20 10:12:00,5.19001,5.19243,5.18939,5.19243,19000000.0
2007-12-20 10:13:00,5.1914,5.19245,5.19016,5.19245,9000000.0
2007-12-20 10:14:00,5.1928,5.19419,5.19228,5.19256,11000000.0
2007-12-20 10:15:00,5.19188,5.1939,5.19147,5.19341,8000000.0
2007-12-20 10:16:00,5.19393,5.19471,5.1925,5.19356,17000000.0
2007-12-20 10:17:00,5.19444,5.1949,5.19259,5.19259,16000000.0
2007-12-20 10:18:00,5.19344,5.19498,5.19344,5.19447,16000000.0
2007-12-20 10:19:00,5.19545,5.19545,5.19345,5.19521,17000000.0
2007-12-20 10:20:00,5.19564,5.19564,5.19374,5.19416,16000000.0
2007-12-20 10:21:00,5.19541,5.19636,5.19476,5.19636,7000000.0
2007-12-20 10:22:00,5.19448,5.19717,5.19426,5.19717,10000000.0
2007-12-20 10:23:00,5.19524,5.19689,5.19277,5.1941,14000000.0
2007-12-20 10:24:00,5.19401,5.1971,5.19289,5.19434,13000000.0
2007-12-20 10:25:00,5.19683,5.19724,5.19591,5.19605,12000000.0
2007-12-20 10:26:00,5.1956,5.19708,5.1952,5.1966,11000000.0
2007-12-20 10:27:00,5.19627,5.1967,5.19326,5.19326,13000000.0
2007-12-20 10:28:00,5.19425,5.19569,5.19383,5.19557,13000000.0
2007-12-20 10:29:00,5.1955,5.19626,5.19448,5.19626,11000000.0
2007-12-20 10:30:00,5.19604,5.19708,5.19521,5.19606,9000000.0
2007-12-20 10:31:00,5.19634,5.19765,5.19579,5.19579,16000000.0
2007-12-20 10:32:00,5.19686,5.19686,5.19468,5.19552,9000000.0
2007-12-20 10:33:00,5.19624,5.19624,5.19414,5.19542,12000000.0
2007-12-20 10:34:00,5.1952,5.19655,5.19504,5.19655,11000000.0
2007-12-20 10:35:00,5.19618,5.19618,5.19506,5.19601,17000000.0
2007-12-20 10:36:00,5.19599,5.1963,5.19511,5.1963,10000000.0
2007-12-20 10:37:00,5.1957,5.19622,5.19446,5.1951,15000000.0
2007-12-20 10:38:00,5.19599,5.19635,5.1947,5.19528,17000000.0
2007-12-20 10:39:00,5.19508,5.19645,5.19502,5.19611,13000000.0
2007-12-20 10:40:00,5.19633,5.19633,5.19438,5.19538,10000000.0
2007-12-20 10:41:00,5.1955,5.1961,5.1953,5.19571,15000000.0
2007-12-20 10:42:00,5.19545,5.19612,5.19487,5.19553,12000000.0
2007-12-20 10:43:00,5.19542,5.19584,5.19434,5.19531,13000000.0
2007-12-20 10:44:00,5.19463,5.19518,5.1935,5.19355,12000000.0
2007-12-20 10:45:00,5.19386,5.19412,5.19235,5.19372,13000000.0
2007-12-20 10:46:00,5.19411,5.19411,5.19199,5.19339,13000000.0
2007-12-20 10:47:00,5.19406,5.1944,5.19314,5.19345,7000000.0
2007-12-20 10:48:00,5.1938,5.19881,5.19368,5.19881,12000000.0
2007-12-20 10:49:00,5.19821,5.19821,5.19592,5.19803,10000000.0
2007-12-20 10:50:00,5.19757,5.19785,5.19665,5.19738,14000000.0
2007-12-20 10:51:00,5.1969,5.19789,5.19661,5.19671,11000000.0
2007-12-20 10:52:00,5.19663,5.19723,5.19491,5.195,20000000.0
2007-12-20 10:53:00,5.19466,5.19563,5.19438,5.19563,9000000.0
2007-12-20 10:54:00,5.19344,5.19524,5.19344,5.19491,18000000.0
2007-12-20 10:55:00,5.19429,5.1952,5.19363,5.19517,10000000.0
2007-12-20 10:56:00,5.19653,5.19691,5.19468,5.1956,11000000.0
2007-12-20 10:57:00,5.19678,5.19679,5.19462,5.19462,8000000.0
2007-12-20 10:58:00,5.19497,5.19528,5.19393,5.19519,10000000.0
2007-12-20 10:59:00,5.19517,5.19524,5.19364,5.19364,10000000.0
2007-12-20 11:00:00,5.19525,5.19607,5.1943,5.19521,15000000.0
2007-12-20 11:01:00,5.19517,5.19572,5.19412,5.19547,12000000.0
2007-12-20 11:02:00,5.19536,5.19536,5.19358,5.19498,8000000.0
2007-12-20 11:03:00,5.19415,5.19488,5.19415,5.19473,11000000.0
2007-12-20 11:04:00,5.19416,5.19582,5.19416,5.19467,15000000.0
2007-12-20 11:05:00,5.19569,5.19603,5.19469,5.19524,17000000.0
2007-12-20 11:06:00,5.19535,5.19613,5.19438,5.19482,12000000.0
2007-12-20 11:07:00,5.19479,5.19552,5.19443,5.19552,11000000.0
2007-12-20 11:08:00,5.19532,5.19566,5.1943,5.19477,22000000.0
2007-12-20 11:09:00,5.19454,5.19508,5.1938,5.19392,9000000.0
2007-12-20 11:10:00,5.19405,5.19513,5.19405,5.19418,16000000.0
2007-12-20 11:11:00,5.19495,5.19504,5.1943,5.19504,7000000.0
2007-12-20 11:12:00,5.19433,5.19507,5.19429,5.19507,15000000.0
2007-12-20 11:13:00,5.19556,5.19556,5.19342,5.19421,11000000.0
2007-12-20 11:14:00,5.19418,5.19489,5.19355,5.19355,18000000.0
2007-12-20 11:15:00,5.1942,5.19449,5.19364,5.19381,11000000.0
2007-12-20 11:16:00,5.19513,5.1953,5.19343,5.19438,13000000.0
2007-12-20 11:17:00,5.19385,5.19531,5.19368,5.19391,13000000.0
2007-12-20 11:18:00,5.19543,5.19543,5.19376,5.19382,9000000.0
2007-12-20 11:19:00,5.19422,5.19548,5.19353,5.19476,17000000.0
2007-12-20 11:20:00,5.1939,5.197,5.1939,5.19673,14000000.0
2007-12-20 11:21:00,5.1967,5.1967,5.19501,5.19631,14000000.0
2007-12-20 11:22:00,5.19469,5.19714,5.19469,5.19581,22000000.0
2007-12-20 11:23:00,5.19674,5.19684,5.19495,5.19495,8000000.0
2007-12-20 11:24:00,5.19478,5.1959,5.19431,5.19521,18000000.0
2007-12-20 11:25:00,5.19538,5.19601,5.19412,5.19412,9000000.0
2007-12-20 11:26:00,5.19489,5.19515,5.19318,5.19515,15000000.0
2007-12-20 11:27:00,5.19529,5.19565,5.19369,5.19369,10000000.0
2007-12-20 11:28:00,5.19459,5.19534,5.19401,5.19531,13000000.0
2007-12-20 11:29:00,5.19477,5.19544,5.19367,5.19429,17000000.0
2007-12-20 11:30:00,5.19389,5.19543,5.19358,5.19487,13000000.0
2007-12-20 11:31:00,5.19439,5.19583,5.19389,5.19574,12000000.0
2007-12-20 11:32:00,5.19437,5.19567,5.19363,5.19363,20000000.0
2007-12-20 11:33:00,5.19441,5.19562,5.19363,5.19427,16000000.0
2007-12-20 11:34:00,5.19342,5.19514,5.19342,5.19504,13000000.0
2007-12-20 11:35:00,5.19416,5.19466,5.1931,5.19344,14000000.0
2007-12-20 11:36:00,5.19549,5.19549,5.19357,5.19407,11000000.0
2007-12-20 11:37:00,5.19466,5.19466,5.19293,5.19316,16000000.0
2007-12-20 11:38:00,5.19412,5.19412,5.19228,5.19359,8000000.0
2007-12-20 11:39:00,5.19306,5.19353,5.19215,5.19215,11000000.0
2007-12-20 11:40:00,5.19251,5.19354,5.19188,5.19354,12000000.0
2007-12-20 11:41:00,5.1933,5.19385,5.1922,5.19273,10000000.0
2007-12-20 11:42:00,5.19336,5.19455,5.19287,5.19455,10000000.0
2007-12-20 11:43:00,5.19338,5.19439,5.19217,5.19279,17000000.0
2007-12-20 11:44:00,5.19447,5.1956,5.19321,5.19521,15000000.0
2007-12-20 11:45:00,5.19368,5.19526,5.19332,5.19475,16000000.0
2007-12-20 11:46:00,5.19417,5.19417,5.19324,5.19351,7000000.0
2007-12-20 11:47:00,5.19403,5.19405,5.19264,5.19363,16000000.0
2007-12-20 11:48:00,5.19282,5.19349,5.19162,5.19349,13000000.0
2007-12-20 11:49:00,5.19258,5.19528,5.19258,5.1932,10000000.0
2007-12-20 11:50:00,5.19312,5.19398,5.19252,5.19377,12000000.0
2007-12-20 11:51:00,5.19387,5.19387,5.19229,5.19292,14000000.0
2007-12-20 11:52:00,5.19315,5.19382,5.19236,5.19382,18000000.0
2007-12-20 11:53:00,5.1929,5.1929,5.19181,5.19181,16000000.0
2007-12-20 11:54:00,5.1935,5.1935,5.19224,5.19231,8000000.0
2007-12-20 11:55:00,5.19196,5.19316,5.19196,5.1929,8000000.0
2007-12-20 11:56:00,5.19167,5.19285,5.19114,5.19263,8000000.0
2007-12-20 11:57:00,5.19181,5.19249,5.1911,5.19214,11000000.0
2007-12-20 11:58:00,5.19202,5.19254,5.19095,5.19095,14000000.0
2007-12-20 11:59:00,5.19137,5.19227,5.19085,5.19085,11000000.0
2007-12-20 12:00:00,5.19103,5.19164,5.18989,5.18989,15000000.0
2007-12-20 12:01:00,5.18969,5.1913,5.18783,5.18964,13000000.0
2007-12-20 12:02:00,5.1886,5.1902,5.1886,5.18976,15000000.0
2007-12-20 12:03:00,5.18923,5.19073,5.18923,5.18968,11000000.0
2007-12-20 12:04:00,5.18947,5.19044,5.18907,5.19041,9000000.0
2007-12-20 12:05:00,5.18978,5.18978,5.18859,5.18967,9000000.0
2007-12-20 12:06:00,5.18942,5.19005,5.18848,5.18884,15000000.0
2007-12-20 12:07:00,5.18872,5.18901,5.18745,5.18745,11000000.0
2007-12-20 12:08:00,5.18772,5.18816,5.18694,5.18704,8000000.0
2007-12-20 12:09:00,5.18785,5.18901,5.18682,5.18733,18000000.0
2007-12-20 12:10:00,5.18823,5.18874,5.18737,5.18802,14000000.0
2007-12-20 12:11:00,5.18713,5.18806,5.18696,5.18806,9000000.0
2007-12-20 12:12:00,5.18796,5.18948,5.1872,5.18948,18000000.0
2007-12-20 12:13:00,5.18829,5.18987,5.18828,5.1898,12000000.0
2007-12-20 12:14:00,5.18942,5.19002,5.18878,5.18968,10000000.0
2007-12-20 12:15:00,5.18994,5.19105,5.18914,5.18933,8000000.0
2007-12-20 12:16:00,5.19137,5.1918,5.18999,5.19035,14000000.0
2007-12-20 12:17:00,5.19229,5.19326,5.19157,5.19303,13000000.0
2007-12-20 12:18:00,5.19133,5.19257,5.19119,5.19257,10000000.0
2007-12-20 12:19:00,5.19223,5.19348,5.19149,5.19202,11000000.0
2007-12-20 12:20:00,5.19213,5.19357,5.19194,5.19305,8000000.0
2007-12-20 12:21:00,5.19439,5.19642,5.19296,5.19612,20000000.0
2007-12-20 12:22:00,5.19625,5.19664,5.19472,5.19526,14000000.0
2007-12-20 12:23:00,5.19564,5.19614,5.19427,5.19427,11000000.0
2007-12-20 12:24:00,5.19525,5.19557,5.19328,5.19393,17000000.0
2007-12-20 12:25:00,5.19479,5.19585,5.1928,5.1949,12000000.0
2007-12-20 12:26:00,5.19464,5.19511,5.19398,5.19507,7000000.0
2007-12-20 12:27:00,5.19411,5.19521,5.19411,5.19449,7000000.0
2007-12-20 12:28:00,5.19513,5.19572,5.19426,5.19501,19000000.0
2007-12-20 12:29:00,5.19498,5.19666,5.19461,5.19587,12000000.0
2007-12-20 12:30:00,5.19623,5.19623,5.19481,5.19535,10000000.0
2007-12-20 12:31:00,5.19592,5.19628,5.19461,5.19548,12000000.0
2007-12-20 12:32:00,5.19511,5.19585,5.19403,5.19413,12000000.0
2007-12-20 12:33:00,5.19613,5.19613,5.19379,5.19478,15000000.0
2007-12-20 12:34:00,5.19535,5.19614,5.19442,5.19442,12000000.0
2007-12-20 12:35:00,5.19567,5.19574,5.19471,5.19574,12000000.0
2007-12-20 12:36:00,5.19386,5.1957,5.19314,5.19371,15000000.0
2007-12-20 12:37:00,5.19502,5.19502,5.19352,5.19427,8000000.0
2007-12-20 12:38:00,5.19435,5.19513,5.19433,5.19513,15000000.0
2007-12-20 12:39:00,5.19446,5.19526,5.19417,5.19472,14000000.0
2007-12-20 12:40:00,5.1952,5.19532,5.19328,5.19449,18000000.0
2007-12-20 12:41:00,5.19468,5.19522,5.19372,5.1949,11000000.0
2007-12-20 12:42:00,5.1949,5.19534,5.19343,5.19513,17000000.0
2007-12-20 12:43:00,5.19414,5.1946,5.19367,5.19393,11000000.0
2007-12-20 12:44:00,5.19413,5.19448,5.19354,5.19403,13000000.0
2007-12-20 12:45:00,5.19509,5.19537,5.19379,5.19537,10000000.0
2007-12-20 12:46:00,5.19479,5.19569,5.19407,5.19407,20000000.0
2007-12-20 12:47:00,5.19511,5.19565,5.1944,5.19558,10000000.0
2007-12-20 12:48:00,5.1954,5.19704,5.195,5.19704,10000000.0
2007-12-20 12:49:00,5.19612,5.19787,5.19602,5.1961,15000000.0
2007-12-20 12:50:00,5.19654,5.19772,5.19588,5.1972,14000000.0
2007-12-20 12:51:00,5.19662,5.19799,5.19627,5.19741,14000000.0
2007-12-20 12:52:00,5.1982,5.19875,5.19609,5.19875,9000000.0
2007-12-20 12:53:00,5.19987,5.19987,5.19795,5.19835,9000000.0
2007-12-20 12:54:00,5.19758,5.20025,5.19758,5.19998,20000000.0
2007-12-20 12:55:00,5.19987,5.20086,5.19918,5.20067,12000000.0
2007-12-20 12:56:00,5.2012,5.2014,5.20003,5.20025,7000000.0
2007-12-20 12:57:00,5.20072,5.20133,5.19915,5.19992,13000000.0
2007-12-20 12:58:00,5.19918,5.20029,5.19855,5.19948,16000000.0
2007-12-20 12:59:00,5.19842,5.20069,5.19842,5.20069,14000000.0
2007-12-20 13:00:00,5.20114,5.20149,5.19978,5.20043,12000000.0
2007-12-20 13:01:00,5.20048,5.20242,5.20048,5.20242,17000000.0
2007-12-20 13:02:00,5.20253,5.2041,5.20173,5.2041,10000000.0
2007-12-20 13:03:00,5.20311,5.20354,5.20207,5.20348,22000000.0
2007-12-20 13:04:00,5.20237,5.20607,5.20237,5.20531,20000000.0
2007-12-20 13:05:00,5.20441,5.20744,5.20441,5.20682,14000000.0
2007-12-20 13:06:00,5.20698,5.20698,5.2052,5.20672,17000000.0
2007-12-20 13:07:00,5.20577,5.20679,5.20535,5.20628,22000000.0
2007-12-20 13:08:00,5.20534,5.20692,5.20348,5.20429,12000000.0
2007-12-20 13:09:00,5.20508,5.20648,5.20353,5.20511,12000000.0
2007-12-20 13:10:00,5.20513,5.20616,5.20374,5.20499,20000000.0
2007-12-20 13:11:00,5.20587,5.20598,5.20454,5.20512,12000000.0
2007-12-20 13:12:00,5.20445,5.20665,5.20432,5.20665,16000000.0
2007-12-20 13:13:00,5.2047,5.20602,5.20359,5.20455,14000000.0
2007-12-20 13:14:00,5.20517,5.20607,5.20421,5.20607,17000000.0
2007-12-20 13:15:00,5.20614,5.20664,5.20533,5.20649,7000000.0
2007-12-20 13:16:00,5.20527,5.20609,5.20489,5.20609,9000000.0
2007-12-20 13:17:00,5.20606,5.20636,5.2048,5.20519,15000000.0
2007-12-20 13:18:00,5.20586,5.20597,5.20391,5.20448,17000000.0
2007-12-20 13:19:00,5.2051,5.20596,5.20343,5.20462,15000000.0
2007-12-20 13:20:00,5.20274,5.20441,5.20274,5.20422,12000000.0
2007-12-20 13:21:00,5.20361,5.2046,5.20324,5.20429,24000000.0
2007-12-20 13:22:00,5.20325,5.20367,5.20084,5.20272,12000000.0
2007-12-20 13:23:00,5.20107,5.20386,5.20107,5.20211,12000000.0
2007-12-20 13:24:00,5.2023,5.20486,5.20216,5.20486,18000000.0
2007-12-20 13:25:00,5.20528,5.20528,5.20313,5.20454,12000000.0
2007-12-20 13:26:00,5.20463,5.20541,5.20316,5.20453,12000000.0
2007-12-20 13:27:00,5.20598,5.20598,5.2042,5.20548,9000000.0
2007-12-20 13:28:00,5.20439,5.20571,5.20429,5.20532,15000000.0
2007-12-20 13:29:00,5.20379,5.20566,5.20359,5.20549,14000000.0
2007-12-20 13:30:00,5.20484,5.20507,5.20366,5.20366,11000000.0
2007-12-20 13:31:00,5.20438,5.20483,5.20336,5.20417,11000000.0
2007-12-20 13:32:00,5.20394,5.20436,5.20303,5.20436,8000000.0
2007-12-20 13:33:00,5.20363,5.20399,5.20297,5.20388,14000000.0
2007-12-20 13:34:00,5.20346,5.20424,5.20295,5.20371,11000000.0
2007-12-20 13:35:00,5.20385,5.20402,5.20245,5.20245,16000000.0
2007-12-20 13:36:00,5.20399,5.20423,5.20269,5.2037,8000000.0
2007-12-20 13:37:00,5.20352,5.20383,5.20184,5.20184,17000000.0
2007-12-20 13:38:00,5.20202,5.2028,5.20103,5.20103,14000000.0
2007-12-20 13:39:00,5.20199,5.20254,5.20133,5.20254,10000000.0
2007-12-20 13:40:00,5.20241,5.20389,5.20196,5.20336,8000000.0
2007-12-20 13:41:00,5.20265,5.20436,5.20194,5.20436,11000000.0
2007-12-20 13:42:00,5.20337,5.20509,5.20337,5.20338,14000000.0
2007-12-20 13:43:00,5.20388,5.20463,5.20352,5.20463,11000000.0
2007-12-20 13:44:00,5.2045,5.2045,5.20351,5.20439,11000000.0
2007-12-20 13:45:00,5.20451,5.20486,5.20321,5.20486,14000000.0
2007-12-20 13:46:00,5.20506,5.20508,5.20358,5.20413,11000000.0
2007-12-20 13:47:00,5.20442,5.2045,5.20286,5.20362,13000000.0
2007-12-20 13:48:00,5.20325,5.20353,5.20222,5.20282,14000000.0
2007-12-20 13:49:00,5.20228,5.20392,5.20175,5.20292,12000000.0
2007-12-20 13:50:00,5.20354,5.20375,5.2025,5.2035,16000000.0
2007-12-20 13:51:00,5.20383,5.2044,5.20271,5.20423,14000000.0
2007-12-20 13:52:00,5.20353,5.20447,5.20279,5.20279,10000000.0
2007-12-20 13:53:00,5.20361,5.20411,5.20298,5.2033,10000000.0
2007-12-20 13:54:00,5.20506,5.20511,5.20326,5.20344,8000000.0
2007-12-20 13:55:00,5.20491,5.20492,5.20369,5.2047,13000000.0
2007-12-20 13:56:00,5.20515,5.20515,5.20363,5.20483,17000000.0
2007-12-20 13:57:00,5.20496,5.20537,5.20358,5.20414,13000000.0
2007-12-20 13:58:00,5.20483,5.20547,5.20405,5.20526,7000000.0
2007-12-20 13:59:00,5.2054,5.20629,5.20461,5.20629,9000000.0
2007-12-20 14:00:00,5.20591,5.20591,5.20432,5.2044,7000000.0
2007-12-20 14:01:00,5.20481,5.20481,5.20333,5.20392,11000000.0
2007-12-20 14:02:00,5.20304,5.205,5.20304,5.20333,19000000.0
2007-12-20 14:03:00,5.20496,5.20496,5.20256,5.20279,13000000.0
2007-12-20 14:04:00,5.20272,5.20444,5.20272,5.20444,22000000.0
2007-12-20 14:05:00,5.20402,5.20402,5.20208,5.20225,17000000.0
2007-12-20 14:06:00,5.20376,5.20376,5.20225,5.20294,11000000.0
2007-12-20 14:07:00,5.20421,5.20421,5.20266,5.20394,9000000.0
2007-12-20 14:08:00,5.20249,5.20423,5.20249,5.20391,11000000.0
2007-12-20 14:09:00,5.20354,5.20354,5.20224,5.20229,12000000.0
2007-12-20 14:10:00,5.20276,5.20356,5.202,5.20346,13000000.0
2007-12-20 14:11:00,5.20186,5.20362,5.20186,5.20283,14000000.0
2007-12-20 14:12:00,5.20395,5.20395,5.20236,5.20236,11000000.0
2007-12-20 14:13:00,5.20374,5.20419,5.20227,5.20419,11000000.0
2007-12-20 14:14:00,5.20403,5.20453,5.20295,5.20453,7000000.0
2007-12-20 14:15:00,5.20297,5.20452,5.20297,5.20448,14000000.0
2007-12-20 14:16:00,5.20332,5.20449,5.2032,5.20418,13000000.0
2007-12-20 14:17:00,5.20397,5.20438,5.20286,5.20357,22000000.0
2007-12-20 14:18:00,5.20268,5.20409,5.20234,5.20234,15000000.0
2007-12-20 14:19:00,5.20398,5.20398,5.2023,5.20371,12000000.0
2007-12-20 14:20:00,5.20326,5.204,5.20276,5.204,7000000.0
2007-12-20 14:21:00,5.20278,5.20356,5.2022,5.20242,13000000.0
2007-12-20 14:22:00,5.20369,5.20406,5.20313,5.20369,8000000.0
2007-12-20 14:23:00,5.20309,5.20438,5.2028,5.20363,11000000.0
2007-12-20 14:24:00,5.20446,5.20459,5.20321,5.20395,13000000.0
2007-12-20 14:25:00,5.20327,5.20399,5.2027,5.20342,15000000.0
2007-12-20 14:26:00,5.20335,5.20397,5.2028,5.20397,8000000.0
2007-12-20 14:27:00,5.20317,5.20405,5.20288,5.20349,10000000.0
2007-12-20 14:28:00,5.20292,5.20384,5.20292,5.20373,11000000.0
2007-12-20 14:29:00,5.20414,5.20548,5.20283,5.20548,21000000.0
2007-12-20 14:30:00,5.20429,5.20684,5.20429,5.20652,11000000.0
2007-12-20 14:31:00,5.20832,5.20832,5.20545,5.20746,17000000.0
2007-12-20 14:32:00,5.20605,5.20742,5.20543,5.20617,15000000.0
2007-12-20 14:33:00,5.2053,5.20577,5.20424,5.20424,8000000.0
2007-12-20 14:34:00,5.20432,5.20458,5.20381,5.20393,9000000.0
2007-12-20 14:35:00,5.20417,5.20446,5.20284,5.20416,11000000.0
2007-12-20 14:36:00,5.20276,5.20379,5.20244,5.20277,15000000.0
2007-12-20 14:37:00,5.20159,5.20302,5.20142,5.20302,8000000.0
2007-12-20 14:38:00,5.20226,5.2031,5.20162,5.202,10000000.0
2007-12-20 14:39:00,5.20224,5.20293,5.20109,5.20122,19000000.0
2007-12-20 14:40:00,5.2008,5.20145,5.20005,5.20096,15000000.0
2007-12-20 14:41:00,5.20216,5.20216,5.20034,5.20034,15000000.0
2007-12-20 14:42:00,5.20136,5.20255,5.20113,5.20255,17000000.0
2007-12-20 14:43:00,5.20197,5.20197,5.19929,5.20034,15000000.0
2007-12-20 14:44:00,5.19978,5.19998,5.19829,5.1995,15000000.0
2007-12-20 14:45:00,5.1996,5.1996,5.19796,5.19854,9000000.0
2007-12-20 14:46:00,5.19699,5.19912,5.19699,5.19894,11000000.0
2007-12-20 14:47:00,5.19795,5.19981,5.19795,5.19981,12000000.0
2007-12-20 14:48:00,5.19882,5.20056,5.19816,5.19816,12000000.0
2007-12-20 14:49:00,5.1992,5.19976,5.19817,5.19976,12000000.0
2007-12-20 14:50:00,5.19926,5.19957,5.19811,5.19819,15000000.0
2007-12-20 14:51:00,5.19854,5.1992,5.19825,5.1987,10000000.0
2007-12-20 14:52:00,5.19851,5.19948,5.198,5.199,13000000.0
2007-12-20 14:53:00,5.19877,5.19945,5.19818,5.19945,13000000.0
2007-12-20 14:54:00,5.19907,5.19932,5.19762,5.19825,9000000.0
2007-12-20 14:55:00,5.19821,5.19955,5.19821,5.19843,16000000.0
2007-12-20 14:56:00,5.19796,5.19967,5.19796,5.19809,15000000.0
2007-12-20 14:57:00,5.19851,5.19958,5.19781,5.19781,15000000.0
2007-12-20 14:58:00,5.19719,5.19914,5.19719,5.19836,11000000.0
2007-12-20 14:59:00,5.19847,5.19933,5.19826,5.19933,14000000.0
2007-12-20 15:00:00,5.19754,5.19889,5.1972,5.19792,18000000.0
2007-12-20 15:01:00,5.19707,5.19806,5.19533,5.1974,12000000.0
2007-12-20 15:02:00,5.19699,5.19745,5.19547,5.19575,7000000.0
2007-12-20 15:03:00,5.19596,5.1961,5.19446,5.19533,18000000.0
2007-12-20 15:04:00,5.19595,5.19618,5.19438,5.1952,21000000.0
2007-12-20 15:05:00,5.19421,5.196,5.19421,5.196,13000000.0
2007-12-20 15:06:00,5.19532,5.19666,5.19497,5.19584,14000000.0
2007-12-20 15:07:00,5.19643,5.19643,5.19452,5.19498,22000000.0
2007-12-20 15:08:00,5.19482,5.19583,5.19406,5.19409,10000000.0
2007-12-20 15:09:00,5.19447,5.1956,5.19339,5.19339,9000000.0
2007-12-20 15:10:00,5.19384,5.19423,5.19191,5.19245,14000000.0
2007-12-20 15:11:00,5.1916,5.1918,5.19021,5.19045,12000000.0
2007-12-20 15:12:00,5.1911,5.19139,5.18945,5.19021,13000000.0
2007-12-20 15:13:00,5.19097,5.19111,5.18956,5.19058,12000000.0
2007-12-20 15:14:00,5.19209,5.19419,5.19113,5.19419,10000000.0
2007-12-20 15:15:00,5.19406,5.19473,5.19196,5.1932,16000000.0
2007-12-20 15:16:00,5.19464,5.19508,5.19322,5.19508,15000000.0
2007-12-20 15:17:00,5.19444,5.19513,5.19179,5.19182,14000000.0
2007-12-20 15:18:00,5.1937,5.19488,5.1921,5.1921,12000000.0
2007-12-20 15:19:00,5.19268,5.19354,5.19173,5.19193,11000000.0
2007-12-20 15:20:00,5.19386,5.19397,5.19207,5.19358,14000000.0
2007-12-20 15:21:00,5.19398,5.19398,5.19259,5.19361,14000000.0
2007-12-20 15:22:00,5.1928,5.19313,5.19195,5.19226,10000000.0
2007-12-20 15:23:00,5.19338,5.19391,5.1922,5.1922,11000000.0
2007-12-20 15:24:00,5.19224,5.19421,5.19215,5.19421,10000000.0
2007-12-20 15:25:00,5.19264,5.19412,5.19208,5.19282,16000000.0
2007-12-20 15:26:00,5.19406,5.19407,5.19229,5.19388,15000000.0
2007-12-20 15:27:00,5.19344,5.19351,5.19245,5.19304,10000000.0
2007-12-20 15:28:00,5.19342,5.19364,5.1919,5.1919,11000000.0
2007-12-20 15:29:00,5.19317,5.19361,5.19167,5.19167,19000000.0
2007-12-20 15:30:00,5.19205,5.19342,5.19167,5.19253,10000000.0
2007-12-20 15:31:00,5.194,5.194,5.19221,5.19233,14000000.0
2007-12-20 15:32:00,5.19367,5.19367,5.19177,5.1919,12000000.0
2007-12-20 15:33:00,5.19383,5.19537,5.19293,5.19383,20000000.0
2007-12-20 15:34:00,5.19463,5.19467,5.19277,5.19277,12000000.0
2007-12-20 15:35:00,5.19437,5.1944,5.19272,5.19425,12000000.0
2007-12-20 15:36:00,5.19221,5.19322,5.18905,5.18905,10000000.0
2007-12-20 15:37:00,5.18991,5.19166,5.18901,5.18958,10000000.0
2007-12-20 15:38:00,5.18917,5.19062,5.18721,5.18903,13000000.0
2007-12-20 15:39:00,5.18847,5.1899,5.18786,5.1899,7000000.0
2007-12-20 15:40:00,5.18844,5.18984,5.18844,5.18984,10000000.0
2007-12-20 15:41:00,5.18894,5.19057,5.18894,5.18994,9000000.0
2007-12-20 15:42:00,5.18979,5.19013,5.18858,5.18989,13000000.0
2007-12-20 15:43:00,5.19031,5.19031,5.18854,5.18863,16000000.0
2007-12-20 15:44:00,5.18833,5.18987,5.1882,5.18904,14000000.0
2007-12-20 15:45:00,5.18982,5.19045,5.18846,5.18846,15000000.0
2007-12-20 15:46:00,5.18837,5.18973,5.18783,5.18947,13000000.0
2007-12-20 15:47:00,5.18901,5.18957,5.18868,5.18916,9000000.0
2007-12-20 15:48:00,5.18959,5.19083,5.18838,5.19017,21000000.0
2007-12-20 15:49:00,5.19076,5.19342,5.1902,5.19299,23000000.0
2007-12-20 15:50:00,5.19261,5.19373,5.19197,5.19197,12000000.0
2007-12-20 15:51:00,5.19336,5.19372,5.19248,5.19364,19000000.0
2007-12-20 15:52:00,5.19363,5.19379,5.19201,5.19379,15000000.0
2007-12-20 15:53:00,5.19329,5.19445,5.19266,5.19445,14000000.0
2007-12-20 15:54:00,5.19465,5.19531,5.19276,5.19469,15000000.0
2007-12-20 15:55:00,5.19472,5.19472,5.19265,5.19306,12000000.0
2007-12-20 15:56:00,5.19303,5.19459,5.1923,5.19351,18000000.0
2007-12-20 15:57:00,5.19381,5.19381,5.19259,5.19337,10000000.0
2007-12-20 15:58:00,5.19309,5.19318,5.19184,5.19286,22000000.0
2007-12-20 15:59:00,5.19382,5.19413,5.19277,5.19386,12000000.0
2007-12-20 16:00:00,5.19393,5.19421,5.19244,5.19421,12000000.0
2007-12-20 16:01:00,5.19447,5.19581,5.19319,5.19462,12000000.0
2007-12-20 16:02:00,5.19634,5.19634,5.19444,5.19551,13000000.0
2007-12-20 16:03:00,5.19578,5.19596,5.19443,5.19596,13000000.0
2007-12-20 16:04:00,5.19576,5.19592,5.19488,5.19565,11000000.0
2007-12-20 16:05:00,5.19351,5.19534,5.19349,5.19447,9000000.0
2007-12-20 16:06:00,5.19574,5.19574,5.19366,5.1945,14000000.0
2007-12-20 16:07:00,5.19335,5.19517,5.19335,5.19373,15000000.0
2007-12-20 16:08:00,5.19513,5.19553,5.1934,5.19492,15000000.0
2007-12-20 16:09:00,5.19502,5.19599,5.19388,5.19463,17000000.0
2007-12-20 16:10:00,5.1943,5.19524,5.19378,5.19511,14000000.0
2007-12-20 16:11:00,5.19446,5.19479,5.19369,5.19461,9000000.0
2007-12-20 16:12:00,5.19493,5.1952,5.19369,5.19433,15000000.0
2007-12-20 16:13:00,5.19496,5.19513,5.19408,5.19455,14000000.0
2007-12-20 16:14:00,5.19346,5.19524,5.19346,5.19497,12000000.0
2007-12-20 16:15:00,5.19461,5.19501,5.19352,5.19419,14000000.0
2007-12-20 16:16:00,5.19474,5.19495,5.19335,5.19469,13000000.0
2007-12-20 16:17:00,5.19485,5.19528,5.19364,5.19527,18000000.0
2007-12-20 16:18:00,5.1955,5.19616,5.19444,5.19467,13000000.0
2007-12-20 16:19:00,5.1949,5.19795,5.1949,5.19795,8000000.0
2007-12-20 16:20:00,5.19803,5.19821,5.19677,5.19719,13000000.0
2007-12-20 16:21:00,5.19728,5.19891,5.19723,5.19891,12000000.0
2007-12-20 16:22:00,5.19766,5.19926,5.19761,5.19922,11000000.0
2007-12-20 16:23:00,5.19928,5.19928,5.19768,5.19837,14000000.0
2007-12-20 16:24:00,5.19839,5.19934,5.1978,5.1986,15000000.0
2007-12-20 16:25:00,5.1996,5.2003,5.19879,5.19879,11000000.0
2007-12-20 16:26:00,5.20013,5.20051,5.19888,5.19904,8000000.0
2007-12-20 16:27:00,5.2,5.20081,5.1994,5.20074,10000000.0
2007-12-20 16:28:00,5.20024,5.20058,5.1987,5.19871,15000000.0
2007-12-20 16:29:00,5.19969,5.19969,5.19814,5.19878,7000000.0
2007-12-20 16:30:00,5.19886,5.19918,5.19777,5.19833,16000000.0
2007-12-20 16:31:00,5.19789,5.19907,5.1977,5.1977,14000000.0
2007-12-20 16:32:00,5.19874,5.19894,5.19711,5.19894,7000000.0
2007-12-20 16:33:00,5.19853,5.19922,5.19767,5.19812,8000000.0
2007-12-20 16:34:00,5.19898,5.19972,5.19816,5.19972,8000000.0
2007-12-20 16:35:00,5.19998,5.20013,5.19797,5.19797,9000000.0
2007-12-20 16:36:00,5.19973,5.19983,5.19824,5.19882,13000000.0
2007-12-20 16:37:00,5.1989,5.1994,5.19824,5.19851,18000000.0
2007-12-20 16:38:00,5.19867,5.19962,5.19806,5.19916,18000000.0
2007-12-20 16:39:00,5.19817,5.19958,5.19795,5.19915,20000000.0
2007-12-20 16:40:00,5.20005,5.20005,5.19799,5.20004,13000000.0
2007-12-20 16:41:00,5.19922,5.19954,5.19789,5.19789,20000000.0
2007-12-20 16:42:00,5.1976,5.19903,5.19744,5.19778,18000000.0
2007-12-20 16:43:00,5.19741,5.19851,5.19601,5.19787,15000000.0
2007-12-20 16:44:00,5.19727,5.19735,5.19524,5.1958,20000000.0
2007-12-20 16:45:00,5.19576,5.19576,5.19386,5.19398,13000000.0
2007-12-20 16:46:00,5.19422,5.1962,5.19422,5.19555,15000000.0
2007-12-20 16:47:00,5.19564,5.19606,5.19442,5.19485,8000000.0
2007-12-20 16:48:00,5.19484,5.1954,5.19364,5.19539,11000000.0
2007-12-20 16:49:00,5.1951,5.1956,5.19422,5.19451,12000000.0
2007-12-20 16:50:00,5.19566,5.19566,5.19416,5.19416,15000000.0
2007-12-20 16:51:00,5.19567,5.196,5.19434,5.1955,18000000.0
2007-12-20 16:52:00,5.19512,5.19526,5.19385,5.19385,14000000.0
2007-12-20 16:53:00,5.19542,5.19568,5.1943,5.19546,8000000.0
2007-12-20 16:54:00,5.19468,5.1951,5.19433,5.19448,11000000.0
2007-12-20 16:55:00,5.19616,5.1972,5.19491,5.19646,12000000.0
2007-12-20 16:56:00,5.1978,5.19822,5.19668,5.19673,10000000.0
2007-12-20 16:57:00,5.19797,5.1983,5.19596,5.19635,8000000.0
2007-12-20 16:58:00,5.19625,5.19653,5.1953,5.19544,9000000.0
2007-12-20 16:59:00,5.19583,5.19702,5.19583,5.19628,13000000.0
2007-12-20 17:00:00,5.19533,5.19704,5.19511,5.19704,11000000.0
2007-12-20 17:01:00,5.19566,5.19801,5.19552,5.19801,12000000.0
2007-12-20 17:02:00,5.19785,5.19888,5.19737,5.19856,10000000.0
2007-12-20 17:03:00,5.19908,5.19924,5.1981,5.1981,16000000.0
2007-12-20 17:04:00,5.19921,5.19955,5.19687,5.19844,13000000.0
2007-12-20 17:05:00,5.19855,5.19872,5.19701,5.19872,16000000.0
2007-12-20 17:06:00,5.19888,5.19888,5.19693,5.19769,12000000.0
2007-12-20 17:07:00,5.19818,5.19863,5.19682,5.19848,8000000.0
2007-12-20 17:08:00,5.19796,5.19824,5.19631,5.19823,21000000.0
2007-12-20 17:09:00,5.19775,5.19848,5.19633,5.19848,16000000.0
2007-12-20 17:10:00,5.19862,5.19862,5.19725,5.1986,11000000.0
2007-12-20 17:11:00,5.19689,5.19884,5.19688,5.19884,11000000.0
2007-12-20 17:12:00,5.19746,5.20006,5.19723,5.20003,9000000.0
2007-12-20 17:13:00,5.20051,5.20151,5.20006,5.20028,9000000.0
2007-12-20 17:14:00,5.20185,5.2048,5.20156,5.20385,17000000.0
2007-12-20 17:15:00,5.20334,5.20475,5.20293,5.20444,11000000.0
2007-12-20 17:16:00,5.2035,5.2054,5.2035,5.20494,15000000.0
2007-12-20 17:17:00,5.20479,5.20623,5.20438,5.20544,13000000.0
2007-12-20 17:18:00,5.2055,5.2055,5.20391,5.20497,15000000.0
2007-12-20 17:19:00,5.20544,5.20544,5.20345,5.20404,17000000.0
2007-12-20 17:20:00,5.20423,5.20423,5.20184,5.20249,12000000.0
2007-12-20 17:21:00,5.20174,5.20196,5.20071,5.20196,7000000.0
2007-12-20 17:22:00,5.20192,5.20196,5.20026,5.20076,14000000.0
2007-12-20 17:23:00,5.20038,5.20186,5.19975,5.20022,13000000.0
2007-12-20 17:24:00,5.2016,5.2016,5.20012,5.20027,9000000.0
2007-12-20 17:25:00,5.20201,5.20201,5.20037,5.20165,11000000.0
2007-12-20 17:26:00,5.20021,5.20175,5.20003,5.20155,16000000.0
2007-12-20 17:27:00,5.20145,5.20307,5.20118,5.20307,9000000.0
2007-12-20 17:28:00,5.20222,5.20293,5.20138,5.20202,15000000.0
2007-12-20 17:29:00,5.20269,5.20326,5.2019,5.20305,11000000.0
2007-12-20 17:30:00,5.2017,5.20225,5.19883,5.19883,19000000.0
2007-12-20 17:31:00,5.19709,5.20015,5.19707,5.19796,11000000.0
2007-12-20 17:32:00,5.19915,5.19977,5.198,5.19896,9000000.0
2007-12-20 17:33:00,5.19882,5.19882,5.19685,5.19814,10000000.0
2007-12-20 17:34:00,5.19658,5.19709,5.19506,5.19641,14000000.0
2007-12-20 17:35:00,5.1962,5.19691,5.19493,5.19649,13000000.0
2007-12-20 17:36:00,5.19645,5.19724,5.19584,5.19712,11000000.0
2007-12-20 17:37:00,5.19612,5.19685,5.1954,5.19685,15000000.0
2007-12-20 17:38:00,5.19705,5.19808,5.1953,5.19655,17000000.0
2007-12-20 17:39:00,5.19695,5.19773,5.19672,5.197,8000000.0
2007-12-20 17:40:00,5.19734,5.19833,5.19634,5.1977,12000000.0
2007-12-20 17:41:00,5.19792,5.19879,5.19713,5.19828,21000000.0
2007-12-20 17:42:00,5.19682,5.19832,5.19663,5.19741,13000000.0
2007-12-20 17:43:00,5.19806,5.19806,5.19569,5.19632,11000000.0
2007-12-20 17:44:00,5.1955,5.19592,5.19353,5.19586,19000000.0
2007-12-20 17:45:00,5.1962,5.19634,5.19492,5.19556,10000000.0
2007-12-20 17:46:00,5.19654,5.19812,5.19555,5.19811,13000000.0
2007-12-20 17:47:00,5.1975,5.1975,5.19579,5.19579,9000000.0
2007-12-20 17:48:00,5.19662,5.19772,5.19586,5.19586,14000000.0
2007-12-20 17:49:00,5.19666,5.19695,5.19537,5.19607,14000000.0
2007-12-20 17:50:00,5.19651,5.19719,5.19569,5.19618,17000000.0
2007-12-20 17:51:00,5.19587,5.19748,5.19567,5.19738,13000000.0
2007-12-20 17:52:00,5.19651,5.19885,5.1962,5.198,24000000.0
2007-12-20 17:53:00,5.19786,5.19799,5.19565,5.19656,16000000.0
2007-12-20 17:54:00,5.19681,5.19703,5.19564,5.19703,16000000.0
2007-12-20 17:55:00,5.19674,5.19731,5.1959,5.19714,13000000.0
2007-12-20 17:56:00,5.19689,5.19721,5.19467,5.19467,15000000.0
2007-12-20 17:57:00,5.19447,5.19581,5.19447,5.19581,10000000.0
2007-12-20 17:58:00,5.19565,5.19605,5.19446,5.19492,15000000.0
2007-12-20 17:59:00,5.19512,5.19637,5.19359,5.19637,13000000.0
2007-12-20 18:00:00,5.19507,5.19634,5.1949,5.19596,7000000.0
2007-12-20 18:01:00,5.19682,5.19682,5.19469,5.19487,18000000.0
2007-12-20 18:02:00,5.19503,5.19702,5.19501,5.19567,17000000.0
2007-12-20 18:03:00,5.19649,5.19649,5.19447,5.19627,16000000.0
2007-12-20 18:04:00,5.19542,5.19699,5.1953,5.19691,14000000.0
2007-12-20 18:05:00,5.19696,5.19733,5.19596,5.19639,13000000.0
2007-12-20 18:06:00,5.1971,5.19798,5.19682,5.19794,18000000.0
2007-12-20 18:07:00,5.19824,5.19956,5.19713,5.19956,12000000.0
2007-12-20 18:08:00,5.19872,5.19969,5.19849,5.19864,18000000.0
2007-12-20 18:09:00,5.19866,5.19928,5.19761,5.19779,12000000.0
2007-12-20 18:10:00,5.19841,5.19928,5.19761,5.19817,13000000.0
2007-12-20 18:11:00,5.19769,5.19902,5.19747,5.19786,10000000.0
2007-12-20 18:12:00,5.19917,5.19958,5.19737,5.19755,11000000.0
2007-12-20 18:13:00,5.19862,5.19865,5.19659,5.19815,14000000.0
2007-12-20 18:14:00,5.19792,5.1983,5.19682,5.1972,10000000.0
2007-12-20 18:15:00,5.19667,5.19815,5.19658,5.19815,10000000.0
2007-12-20 18:16:00,5.19639,5.19782,5.19639,5.19782,9000000.0
2007-12-20 18:17:00,5.19782,5.19782,5.19515,5.19684,18000000.0
2007-12-20 18:18:00,5.19498,5.19738,5.19493,5.19709,14000000.0
2007-12-20 18:19:00,5.19756,5.19756,5.19622,5.19622,10000000.0
2007-12-20 18:20:00,5.19604,5.19749,5.19584,5.1962,15000000.0
2007-12-20 18:21:00,5.19757,5.19757,5.19645,5.19666,18000000.0
2007-12-20 18:22:00,5.19667,5.19765,5.19618,5.19706,14000000.0
2007-12-20 18:23:00,5.1972,5.19781,5.19667,5.19777,7000000.0
2007-12-20 18:24:00,5.19733,5.19768,5.19661,5.19768,9000000.0
2007-12-20 18:25:00,5.1966,5.1977,5.1966,5.1977,13000000.0
2007-12-20 18:26:00,5.19609,5.19708,5.19609,5.19628,16000000.0
2007-12-20 18:27:00,5.19749,5.19749,5.19583,5.19594,14000000.0
2007-12-20 18:28:00,5.1977,5.19794,5.19641,5.19746,13000000.0
2007-12-20 18:29:00,5.19652,5.19744,5.19629,5.19744,11000000.0
2007-12-20 18:30:00,5.19748,5.19748,5.19622,5.19698,16000000.0
2007-12-20 18:31:00,5.19726,5.19796,5.19654,5.19796,12000000.0
2007-12-20 18:32:00,5.19795,5.19799,5.19632,5.19785,11000000.0
2007-12-20 18:33:00,5.1977,5.19801,5.19646,5.19801,13000000.0
2007-12-20 18:34:00,5.19656,5.19709,5.19656,5.1966,13000000.0
2007-12-20 18:35:00,5.19671,5.19795,5.19628,5.19628,18000000.0
2007-12-20 18:36:00,5.1977,5.19779,5.19618,5.19671,18000000.0
2007-12-20 18:37:00,5.19735,5.1978,5.19651,5.19743,18000000.0
2007-12-20 18:38:00,5.19829,5.19829,5.1966,5.19733,11000000.0
2007-12-20 18:39:00,5.19802,5.19815,5.19639,5.19705,11000000.0
2007-12-20 18:40:00,5.19784,5.19784,5.19649,5.19694,14000000.0
2007-12-20 18:41:00,5.19782,5.19803,5.19653,5.19781,16000000.0
2007-12-20 18:42:00,5.19665,5.19749,5.19658,5.19699,14000000.0
2007-12-20 18:43:00,5.19846,5.19855,5.19718,5.1985,10000000.0
2007-12-20 18:44:00,5.19812,5.19887,5.19737,5.19755,13000000.0
2007-12-20 18:45:00,5.19932,5.19932,5.19706,5.19706,13000000.0
2007-12-20 18:46:00,5.19823,5.19889,5.19744,5.19862,12000000.0
2007-12-20 18:47:00,5.19678,5.19834,5.19678,5.19763,14000000.0
2007-12-20 18:48:00,5.1982,5.19835,5.19714,5.19714,15000000.0
2007-12-20 18:49:00,5.19755,5.19829,5.19682,5.19739,12000000.0
2007-12-20 18:50:00,5.19736,5.19823,5.1969,5.1969,9000000.0
2007-12-20 18:51:00,5.19722,5.19835,5.19722,5.19797,17000000.0
2007-12-20 18:52:00,5.19792,5.19837,5.19679,5.19837,9000000.0
2007-12-20 18:53:00,5.19663,5.19789,5.19663,5.19693,14000000.0
2007-12-20 18:54:00,5.19699,5.19789,5.19617,5.19657,14000000.0
2007-12-20 18:55:00,5.19768,5.1978,5.19686,5.19704,10000000.0
2007-12-20 18:56:00,5.19687,5.19734,5.19598,5.19601,16000000.0
2007-12-20 18:57:00,5.19572,5.19688,5.19552,5.19573,17000000.0
2007-12-20 18:58:00,5.19691,5.19695,5.19553,5.19671,14000000.0
2007-12-20 18:59:00,5.19708,5.1973,5.19584,5.1973,14000000.0
2007-12-20 19:00:00,5.19704,5.19704,5.19451,5.19584,15000000.0
2007-12-20 19:01:00,5.19447,5.19557,5.19354,5.19358,15000000.0
2007-12-20 19:02:00,5.19521,5.19561,5.19409,5.19441,14000000.0
2007-12-20 19:03:00,5.19531,5.19531,5.19419,5.19468,14000000.0
2007-12-20 19:04:00,5.19457,5.19574,5.18986,5.19574,12000000.0
2007-12-20 19:05:00,5.19341,5.19365,5.18922,5.19365,15000000.0
2007-12-20 19:06:00,5.19578,5.19578,5.19404,5.19524,16000000.0
2007-12-20 19:07:00,5.19618,5.19633,5.19429,5.19612,20000000.0
2007-12-20 19:08:00,5.19575,5.19575,5.194,5.194,8000000.0
2007-12-20 19:09:00,5.19457,5.19576,5.19448,5.19543,17000000.0
2007-12-20 19:10:00,5.19494,5.19618,5.19446,5.19618,9000000.0
2007-12-20 19:11:00,5.19557,5.19592,5.19454,5.19454,16000000.0
2007-12-20 19:12:00,5.19551,5.19616,5.1946,5.1958,13000000.0
2007-12-20 19:13:00,5.19614,5.19614,5.19461,5.19554,10000000.0
2007-12-20 19:14:00,5.19568,5.19568,5.19439,5.19462,20000000.0
2007-12-20 19:15:00,5.19495,5.19509,5.19396,5.19465,12000000.0
2007-12-20 19:16:00,5.19515,5.19534,5.19384,5.1942,8000000.0
2007-12-20 19:17:00,5.19427,5.19546,5.1939,5.19429,18000000.0
2007-12-20 19:18:00,5.19451,5.19493,5.19378,5.19422,11000000.0
2007-12-20 19:19:00,5.1937,5.19439,5.19183,5.19306,12000000.0
2007-12-20 19:20:00,5.19206,5.19281,5.1911,5.19281,14000000.0
2007-12-20 19:21:00,5.19252,5.1928,5.19155,5.1928,13000000.0
2007-12-20 19:22:00,5.19278,5.1938,5.19193,5.1938,12000000.0
2007-12-20 19:23:00,5.19296,5.19447,5.19296,5.19447,14000000.0
2007-12-20 19:24:00,5.19481,5.19508,5.19321,5.19508,19000000.0
2007-12-20 19:25:00,5.19451,5.1946,5.19366,5.19415,8000000.0
2007-12-20 19:26:00,5.19501,5.19501,5.19396,5.19446,7000000.0
2007-12-20 19:27:00,5.19367,5.19506,5.19338,5.19344,20000000.0
2007-12-20 19:28:00,5.19477,5.19477,5.19273,5.19444,17000000.0
2007-12-20 19:29:00,5.19313,5.19489,5.19313,5.19426,10000000.0
2007-12-20 19:30:00,5.19364,5.19436,5.19219,5.19219,15000000.0
2007-12-20 19:31:00,5.19384,5.19403,5.19266,5.19401,11000000.0
2007-12-20 19:32:00,5.19339,5.19411,5.19292,5.19401,9000000.0
2007-12-20 19:33:00,5.19373,5.19375,5.19209,5.19288,14000000.0
2007-12-20 19:34:00,5.19266,5.19386,5.19212,5.19386,17000000.0
2007-12-20 19:35:00,5.19418,5.19418,5.19311,5.19394,8000000.0
2007-12-20 19:36:00,5.19316,5.19421,5.19281,5.19349,15000000.0
2007-12-20 19:37:00,5.19286,5.1942,5.19267,5.19419,8000000.0
2007-12-20 19:38:00,5.19398,5.1945,5.19282,5.1945,15000000.0
2007-12-20 19:39:00,5.19468,5.19475,5.19455,5.19468,17000000.0
2007-12-20 19:40:00,5.19454,5.19458,5.19333,5.19419,16000000.0
2007-12-20 19:41:00,5.19299,5.19402,5.19299,5.19367,11000000.0
2007-12-20 19:42:00,5.19348,5.19426,5.19302,5.19305,15000000.0
2007-12-20 19:43:00,5.19487,5.19519,5.19326,5.19326,14000000.0
2007-12-20 19:44:00,5.19316,5.1944,5.19273,5.19363,14000000.0
2007-12-20 19:45:00,5.19258,5.19451,5.19258,5.19429,15000000.0
2007-12-20 19:46:00,5.19468,5.19468,5.19258,5.19258,15000000.0
2007-12-20 19:47:00,5.19337,5.19396,5.19275,5.19395,16000000.0
2007-12-20 19:48:00,5.19365,5.19403,5.19285,5.1935,16000000.0
2007-12-20 19:49:00,5.19311,5.19384,5.19277,5.19305,8000000.0
2007-12-20 19:50:00,5.19329,5.19345,5.19248,5.19274,9000000.0
2007-12-20 19:51:00,5.19347,5.19361,5.19241,5.19361,19000000.0
2007-12-20 19:52:00,5.19337,5.19403,5.19284,5.19403,11000000.0
2007-12-20 19:53:00,5.19418,5.19586,5.1935,5.19449,14000000.0
2007-12-20 19:54:00,5.19518,5.19573,5.19425,5.19552,18000000.0
2007-12-20 19:55:00,5.19577,5.19577,5.1944,5.19511,13000000.0
2007-12-20 19:56:00,5.19586,5.19586,5.19452,5.1954,10000000.0
2007-12-20 19:57:00,5.19516,5.19568,5.19419,5.19469,16000000.0
2007-12-20 19:58:00,5.19514,5.19561,5.19418,5.19432,15000000.0
2007-12-20 19:59:00,5.19451,5.19525,5.19337,5.19428,14000000.0
2007-12-20 20:00:00,5.19538,5.19538,5.19331,5.19378,11000000.0
2007-12-20 20:01:00,5.19308,5.19471,5.19292,5.19413,24000000.0
2007-12-20 20:02:00,5.19484,5.19484,5.1932,5.19375,11000000.0
2007-12-20 20:03:00,5.19419,5.19481,5.1933,5.19481,11000000.0
2007-12-20 20:04:00,5.19338,5.19412,5.19328,5.19345,10000000.0
2007-12-20 20:05:00,5.19408,5.19448,5.19335,5.19352,17000000.0
2007-12-20 20:06:00,5.19435,5.1944,5.1932,5.1932,10000000.0
2007-12-20 20:07:00,5.19471,5.19471,5.19312,5.19373,14000000.0
2007-12-20 20:08:00,5.19381,5.19468,5.19352,5.19354,13000000.0
2007-12-20 20:09:00,5.19458,5.19471,5.19361,5.19443,11000000.0
2007-12-20 20:10:00,5.19477,5.1952,5.19386,5.1952,11000000.0
2007-12-20 20:11:00,5.19349,5.19426,5.19346,5.19346,9000000.0
2007-12-20 20:12:00,5.19403,5.195,5.19329,5.195,16000000.0
2007-12-20 20:13:00,5.19357,5.19439,5.19308,5.19408,11000000.0
2007-12-20 20:14:00,5.19325,5.19414,5.19301,5.19304,19000000.0
2007-12-20 20:15:00,5.1943,5.1943,5.19315,5.19404,13000000.0
2007-12-20 20:16:00,5.1926,5.19408,5.1926,5.19368,15000000.0
2007-12-20 20:17:00,5.19457,5.19457,5.1933,5.1933,8000000.0
2007-12-20 20:18:00,5.19389,5.19502,5.19346,5.19364,14000000.0
2007-12-20 20:19:00,5.19476,5.19477,5.19408,5.19442,14000000.0
2007-12-20 20:20:00,5.19454,5.19491,5.19376,5.19489,12000000.0
2007-12-20 20:21:00,5.19542,5.19615,5.1951,5.19615,9000000.0
2007-12-20 20:22:00,5.19591,5.19591,5.19448,5.1958,17000000.0
2007-12-20 20:23:00,5.19421,5.1956,5.19418,5.19491,11000000.0
2007-12-20 20:24:00,5.19515,5.1959,5.19417,5.19417,16000000.0
2007-12-20 20:25:00,5.19537,5.19571,5.19427,5.19427,11000000.0
2007-12-20 20:26:00,5.19519,5.19519,5.19403,5.19403,8000000.0
2007-12-20 20:27:00,5.19419,5.19542,5.19419,5.19438,13000000.0
2007-12-20 20:28:00,5.19467,5.19529,5.19384,5.19529,15000000.0
2007-12-20 20:29:00,5.19449,5.19577,5.19417,5.19487,16000000.0
2007-12-20 20:30:00,5.19554,5.19585,5.19458,5.19518,8000000.0
2007-12-20 20:31:00,5.1955,5.19618,5.1946,5.19618,18000000.0
2007-12-20 20:32:00,5.19655,5.19655,5.19521,5.19565,7000000.0
2007-12-20 20:33:00,5.19635,5.19635,5.19505,5.19522,13000000.0
2007-12-20 20:34:00,5.19578,5.19659,5.19498,5.19614,13000000.0
2007-12-20 20:35:00,5.19505,5.1961,5.19474,5.1961,9000000.0
2007-12-20 20:36:00,5.19552,5.19632,5.19512,5.19581,17000000.0
2007-12-20 20:37:00,5.19589,5.19623,5.19515,5.19546,14000000.0
2007-12-20 20:38:00,5.19511,5.19618,5.195,5.19559,16000000.0
2007-12-20 20:39:00,5.19578,5.19652,5.19479,5.19602,14000000.0
2007-12-20 20:40:00,5.19567,5.19617,5.19483,5.19589,17000000.0
2007-12-20 20:41:00,5.19561,5.19561,5.19438,5.19489,16000000.0
2007-12-20 20:42:00,5.19462,5.19599,5.19449,5.19471,22000000.0
2007-12-20 20:43:00,5.19499,5.19576,5.19407,5.19532,18000000.0
2007-12-20 20:44:00,5.19532,5.19539,5.1943,5.19497,16000000.0
2007-12-20 20:45:00,5.19413,5.19523,5.19377,5.19515,8000000.0
2007-12-20 20:46:00,5.19391,5.19555,5.19391,5.19555,19000000.0
2007-12-20 20:47:00,5.19515,5.19565,5.1945,5.19557,12000000.0
2007-12-20 20:48:00,5.19577,5.19577,5.19431,5.19446,9000000.0
2007-12-20 20:49:00,5.19483,5.19522,5.19328,5.19425,19000000.0
2007-12-20 20:50:00,5.19388,5.1946,5.19329,5.19354,15000000.0
2007-12-20 20:51:00,5.19307,5.19429,5.19298,5.1934,9000000.0
2007-12-20 20:52:00,5.1946,5.19512,5.19398,5.19512,11000000.0
2007-12-20 20:53:00,5.19524,5.19524,5.19415,5.19442,15000000.0
2007-12-20 20:54:00,5.19459,5.19531,5.19399,5.19483,12000000.0
2007-12-20 20:55:00,5.19419,5.19529,5.19347,5.19371,18000000.0
2007-12-20 20:56:00,5.19416,5.19489,5.19338,5.19338,12000000.0
2007-12-20 20:57:00,5.19351,5.19496,5.19342,5.19451,13000000.0
2007-12-20 20:58:00,5.19417,5.19486,5.19366,5.19485,11000000.0
2007-12-20 20:59:00,5.19513,5.19513,5.19333,5.19435,11000000.0
2007-12-20 21:00:00,5.194,5.19455,5.19288,5.19424,17000000.0
2007-12-20 21:01:00,5.19308,5.19402,5.19284,5.19385,10000000.0
2007-12-20 21:02:00,5.19347,5.19426,5.19297,5.19426,8000000.0
2007-12-20 21:03:00,5.19324,5.19399,5.19275,5.19399,19000000.0
2007-12-20 21:04:00,5.19419,5.1945,5.19298,5.19325,18000000.0
2007-12-20 21:05:00,5.19411,5.19472,5.1936,5.19389,14000000.0
2007-12-20 21:06:00,5.19422,5.19422,5.19333,5.19415,12000000.0
2007-12-20 21:07:00,5.19518,5.19518,5.19334,5.19411,10000000.0
2007-12-20 21:08:00,5.1943,5.1952,5.19386,5.19449,14000000.0
2007-12-20 21:09:00,5.19404,5.1951,5.19291,5.19422,16000000.0
2007-12-20 21:10:00,5.19354,5.19442,5.19328,5.19338,15000000.0
2007-12-20 21:11:00,5.19443,5.19491,5.19332,5.19408,13000000.0
2007-12-20 21:12:00,5.19352,5.19431,5.19347,5.19431,10000000.0
2007-12-20 21:13:00,5.19366,5.19454,5.1927,5.19318,14000000.0
2007-12-20 21:14:00,5.19238,5.19374,5.19238,5.19348,10000000.0
2007-12-20 21:15:00,5.1936,5.19428,5.19292,5.19384,15000000.0
2007-12-20 21:16:00,5.19441,5.19445,5.19256,5.19394,11000000.0
2007-12-20 21:17:00,5.19516,5.19516,5.19377,5.19408,13000000.0
2007-12-20 21:18:00,5.19426,5.19501,5.19362,5.19362,17000000.0
2007-12-20 21:19:00,5.19509,5.19509,5.19388,5.19401,12000000.0
2007-12-20 21:20:00,5.19345,5.19491,5.19345,5.19433,14000000.0
2007-12-20 21:21:00,5.19447,5.19469,5.19379,5.19388,11000000.0
2007-12-20 21:22:00,5.19456,5.19475,5.19399,5.1947,9000000.0
2007-12-20 21:23:00,5.19388,5.19477,5.19388,5.19477,7000000.0
2007-12-20 21:24:00,5.19411,5.19432,5.19322,5.19366,11000000.0
2007-12-20 21:25:00,5.19402,5.19463,5.19326,5.19326,7000000.0
2007-12-20 21:26:00,5.19514,5.19514,5.19343,5.19343,13000000.0
2007-12-20 21:27:00,5.19406,5.19463,5.19364,5.19444,11000000.0
2007-12-20 21:28:00,5.1934,5.19539,5.1934,5.19417,15000000.0
2007-12-20 21:29:00,5.19455,5.19509,5.19394,5.19509,12000000.0
2007-12-20 21:30:00,5.19402,5.19416,5.1939,5.1939,10000000.0
2007-12-20 21:31:00,5.19344,5.19375,5.19344,5.19364,10000000.0
2007-12-20 21:32:00,5.19484,5.19529,5.19389,5.19529,12000000.0
2007-12-20 21:33:00,5.19453,5.19525,5.19389,5.19525,19000000.0
2007-12-20 21:34:00,5.19521,5.1954,5.19374,5.19404,8000000.0
2007-12-20 21:35:00,5.19406,5.19461,5.1933,5.19384,20000000.0
2007-12-20 21:36:00,5.19378,5.1947,5.1931,5.19338,19000000.0
2007-12-20 21:37:00,5.19432,5.19451,5.19272,5.19393,19000000.0
2007-12-20 21:38:00,5.19346,5.19346,5.19244,5.19255,13000000.0
2007-12-20 21:39:00,5.19371,5.19371,5.19161,5.19279,17000000.0
2007-12-20 21:40:00,5.19203,5.19328,5.19173,5.19228,7000000.0
2007-12-20 21:41:00,5.19178,5.19318,5.19178,5.19318,11000000.0
2007-12-20 21:42:00,5.19222,5.19346,5.19222,5.19346,18000000.0
2007-12-20 21:43:00,5.19334,5.19347,5.19206,5.19323,13000000.0
2007-12-20 21:44:00,5.19227,5.19352,5.19175,5.19352,16000000.0
2007-12-20 21:45:00,5.19277,5.19332,5.19216,5.19281,11000000.0
2007-12-20 21:46:00,5.19378,5.19378,5.19168,5.19244,13000000.0
2007-12-20 21:47:00,5.19311,5.19394,5.19274,5.19301,13000000.0
2007-12-20 21:48:00,5.1943,5.19668,5.19412,5.19564,17000000.0
2007-12-20 21:49:00,5.19741,5.1975,5.19626,5.19641,8000000.0
2007-12-20 21:50:00,5.19648,5.1972,5.19566,5.19648,11000000.0
2007-12-20 21:51:00,5.19747,5.19747,5.19639,5.19658,13000000.0
2007-12-20 21:52:00,5.19776,5.19964,5.19666,5.19848,13000000.0
2007-12-20 21:53:00,5.20069,5.20069,5.19916,5.19967,14000000.0
2007-12-20 21:54:00,5.19929,5.20148,5.19929,5.20108,11000000.0
2007-12-20 21:55:00,5.20193,5.20234,5.2007,5.20109,17000000.0
2007-12-20 21:56:00,5.20114,5.20212,5.20072,5.20105,12000000.0
2007-12-20 21:57:00,5.20224,5.20305,5.20117,5.20236,16000000.0
2007-12-20 21:58:00,5.20376,5.20376,5.2026,5.20317,9000000.0
2007-12-20 21:59:00,5.20214,5.20444,5.20214,5.20292,18000000.0
2007-12-20 22:00:00,5.20366,5.20424,5.20265,5.20283,13000000.0
2007-12-20 22:01:00,5.20354,5.20401,5.20319,5.20393,11000000.0
2007-12-20 22:02:00,5.20233,5.20375,5.20212,5.20342,17000000.0
2007-12-20 22:03:00,5.20251,5.20326,5.20154,5.20189,23000000.0
2007-12-20 22:04:00,5.20222,5.20313,5.20131,5.20244,15000000.0
2007-12-20 22:05:00,5.20154,5.20338,5.20154,5.20216,14000000.0
2007-12-20 22:06:00,5.20281,5.20338,5.20221,5.20336,15000000.0
2007-12-20 22:07:00,5.20373,5.20412,5.20255,5.20279,9000000.0
2007-12-20 22:08:00,5.20351,5.2043,5.20315,5.20356,18000000.0
2007-12-20 22:09:00,5.20461,5.20461,5.20246,5.20352,11000000.0
2007-12-20 22:10:00,5.20427,5.20438,5.2031,5.20349,7000000.0
2007-12-20 22:11:00,5.20372,5.20416,5.20302,5.20351,8000000.0
2007-12-20 22:12:00,5.20292,5.20352,5.20208,5.20272,16000000.0
2007-12-20 22:13:00,5.20307,5.20369,5.20244,5.20369,24000000.0
2007-12-20 22:14:00,5.2036,5.2036,5.20267,5.20354,9000000.0
2007-12-20 22:15:00,5.20363,5.20367,5.20202,5.20236,10000000.0
2007-12-20 22:16:00,5.2023,5.20274,5.20119,5.20231,13000000.0
2007-12-20 22:17:00,5.20183,5.2027,5.20095,5.20095,20000000.0
2007-12-20 22:18:00,5.20173,5.20363,5.20139,5.2024,11000000.0
2007-12-20 22:19:00,5.20294,5.20301,5.20183,5.20219,15000000.0
2007-12-20 22:20:00,5.20249,5.20263,5.20126,5.20126,16000000.0
2007-12-20 22:21:00,5.20167,5.20197,5.20051,5.20141,12000000.0
2007-12-20 22:22:00,5.20233,5.2028,5.20116,5.20275,14000000.0
2007-12-20 22:23:00,5.20206,5.20329,5.20184,5.20204,11000000.0
2007-12-20 22:24:00,5.20382,5.20382,5.20228,5.20247,16000000.0
2007-12-20 22:25:00,5.20243,5.20333,5.20191,5.20234,14000000.0
2007-12-20 22:26:00,5.20248,5.20271,5.20178,5.20247,10000000.0
2007-12-20 22:27:00,5.20111,5.20222,5.20111,5.20186,14000000.0
2007-12-20 22:28:00,5.20115,5.20252,5.20115,5.20186,12000000.0
2007-12-20 22:29:00,5.20209,5.20272,5.20136,5.20227,13000000.0
2007-12-20 22:30:00,5.20195,5.20307,5.20189,5.20295,8000000.0
2007-12-20 22:31:00,5.20151,5.20369,5.20151,5.20222,11000000.0
2007-12-20 22:32:00,5.20205,5.20394,5.20205,5.20394,20000000.0
2007-12-20 22:33:00,5.20258,5.20322,5.20216,5.20305,11000000.0
2007-12-20 22:34:00,5.20263,5.20349,5.20219,5.20303,10000000.0
2007-12-20 22:35:00,5.20308,5.2034,5.20253,5.20326,13000000.0
2007-12-20 22:36:00,5.2031,5.2031,5.20198,5.20277,9000000.0
2007-12-20 22:37:00,5.20343,5.20353,5.20205,5.2029,13000000.0
2007-12-20 22:38:00,5.20326,5.20347,5.20239,5.20313,9000000.0
2007-12-20 22:39:00,5.20347,5.20347,5.20164,5.20309,12000000.0
2007-12-20 22:40:00,5.20194,5.20268,5.20194,5.20236,9000000.0
2007-12-20 22:41:00,5.20345,5.20345,5.20325,5.20337,14000000.0
2007-12-20 22:42:00,5.20185,5.20205,5.20185,5.20198,13000000.0
2007-12-20 22:43:00,5.20294,5.20344,5.20222,5.20263,12000000.0
2007-12-20 22:44:00,5.20324,5.20329,5.20213,5.20282,15000000.0
2007-12-20 22:45:00,5.20228,5.20273,5.20207,5.20207,13000000.0
2007-12-20 22:46:00,5.20311,5.20336,5.20306,5.20336,14000000.0
2007-12-20 22:47:00,5.20292,5.20385,5.20257,5.20279,15000000.0
2007-12-20 22:48:00,5.20305,5.2032,5.20227,5.20281,13000000.0
2007-12-20 22:49:00,5.20294,5.20336,5.20238,5.20238,13000000.0
2007-12-20 22:50:00,5.20351,5.20355,5.20212,5.20212,15000000.0
2007-12-20 22:51:00,5.20314,5.20344,5.20226,5.20226,14000000.0
2007-12-20 22:52:00,5.20391,5.20391,5.2027,5.20309,9000000.0
2007-12-20 22:53:00,5.2039,5.2039,5.20246,5.20383,15000000.0
2007-12-20 22:54:00,5.20359,5.20359,5.20248,5.20333,17000000.0
2007-12-20 22:55:00,5.20376,5.20406,5.20235,5.20377,16000000.0
2007-12-20 22:56:00,5.2027,5.20353,5.20224,5.20331,13000000.0
2007-12-20 22:57:00,5.20289,5.20336,5.20194,5.20336,8000000.0
2007-12-20 22:58:00,5.20255,5.20391,5.20255,5.20314,8000000.0
2007-12-20 22:59:00,5.20374,5.20422,5.20317,5.20354,19000000.0
2007-12-20 23:00:00,5.20431,5.20431,5.2034,5.20364,10000000.0
2007-12-20 23:01:00,5.20391,5.20409,5.20307,5.20356,7000000.0
2007-12-20 23:02:00,5.2029,5.20397,5.2029,5.20352,15000000.0
2007-12-20 23:03:00,5.2033,5.20405,5.20266,5.20289,17000000.0
2007-12-20 23:04:00,5.20316,5.20421,5.20279,5.20319,19000000.0
2007-12-20 23:05:00,5.2038,5.20405,5.20324,5.20349,9000000.0
2007-12-20 23:06:00,5.20434,5.20435,5.20284,5.20309,12000000.0
2007-12-20 23:07:00,5.20321,5.20412,5.20233,5.20243,14000000.0
2007-12-20 23:08:00,5.20388,5.20388,5.20246,5.20333,16000000.0
2007-12-20 23:09:00,5.20278,5.20416,5.20236,5.20416,9000000.0
2007-12-20 23:10:00,5.20211,5.20369,5.20211,5.20246,12000000.0
2007-12-20 23:11:00,5.20306,5.20406,5.20275,5.2036,14000000.0
2007-12-20 23:12:00,5.20398,5.20449,5.20315,5.2042,7000000.0
2007-12-20 23:13:00,5.20439,5.20497,5.20351,5.20419,14000000.0
2007-12-20 23:14:00,5.20398,5.20482,5.20357,5.20389,19000000.0
2007-12-20 23:15:00,5.20464,5.20526,5.20342,5.20526,13000000.0
2007-12-20 23:16:00,5.20434,5.20508,5.20411,5.20411,15000000.0
2007-12-20 23:17:00,5.20453,5.20543,5.20439,5.20543,11000000.0
2007-12-20 23:18:00,5.20443,5.20481,5.204,5.204,12000000.0
2007-12-20 23:19:00,5.20423,5.20486,5.20354,5.20391,14000000.0
2007-12-20 23:20:00,5.20518,5.20527,5.20367,5.20367,19000000.0
2007-12-20 23:21:00,5.2038,5.20422,5.2034,5.20373,7000000.0
2007-12-20 23:22:00,5.20396,5.20402,5.20297,5.20344,15000000.0
2007-12-20 23:23:00,5.20356,5.20443,5.20356,5.20443,11000000.0
2007-12-20 23:24:00,5.20281,5.20381,5.20281,5.20331,14000000.0
2007-12-20 23:25:00,5.2045,5.2045,5.20326,5.20366,11000000.0
2007-12-20 23:26:00,5.20407,5.20449,5.20321,5.20402,14000000.0
2007-12-20 23:27:00,5.20275,5.20413,5.20267,5.20318,11000000.0
2007-12-20 23:28:00,5.2036,5.20434,5.20299,5.2034,12000000.0
2007-12-20 23:29:00,5.20382,5.20388,5.2029,5.20316,16000000.0
2007-12-20 23:30:00,5.20357,5.20371,5.20239,5.20332,20000000.0
2007-12-20 23:31:00,5.20323,5.20397,5.20274,5.20274,11000000.0
2007-12-20 23:32:00,5.20292,5.20369,5.20258,5.20319,16000000.0
2007-12-20 23:33:00,5.20405,5.20437,5.2025,5.2025,12000000.0
2007-12-20 23:34:00,5.20339,5.20396,5.20321,5.20341,13000000.0
2007-12-20 23:35:00,5.20431,5.20431,5.20293,5.20406,9000000.0
2007-12-20 23:36:00,5.20414,5.20414,5.20313,5.20313,9000000.0
2007-12-20 23:37:00,5.20342,5.20405,5.20298,5.20298,14000000.0
2007-12-20 23:38:00,5.20374,5.20446,5.20315,5.20336,13000000.0
2007-12-20 23:39:00,5.20391,5.20476,5.20328,5.20374,17000000.0
2007-12-20 23:40:00,5.20341,5.20466,5.20285,5.20326,12000000.0
2007-12-20 23:41:00,5.20382,5.20427,5.20343,5.20414,17000000.0
2007-12-20 23:42:00,5.2039,5.20442,5.20277,5.20325,22000000.0
2007-12-20 23:43:00,5.20379,5.2044,5.20331,5.20383,15000000.0
2007-12-20 23:44:00,5.20446,5.20446,5.20255,5.20325,14000000.0
2007-12-20 23:45:00,5.2037,5.20411,5.20277,5.20386,20000000.0
2007-12-20 23:46:00,5.2034,5.20408,5.20281,5.20357,14000000.0
2007-12-20 23:47:00,5.20316,5.20388,5.20276,5.20276,10000000.0
2007-12-20 23:48:00,5.20373,5.20397,5.20309,5.2033,18000000.0
2007-12-20 23:49:00,5.20386,5.20386,5.20245,5.20289,14000000.0
2007-12-20 23:50:00,5.20353,5.20353,5.20216,5.20247,13000000.0
2007-12-20 23:51:00,5.20172,5.20269,5.20115,5.20183,8000000.0
2007-12-20 23:52:00,5.20211,5.20211,5.20051,5.20102,16000000.0
2007-12-20 23:53:00,5.20189,5.20189,5.19994,5.20135,18000000.0
2007-12-20 23:54:00,5.20155,5.20232,5.20024,5.20152,12000000.0
2007-12-20 23:55:00,5.20199,5.20199,5.20022,5.20022,19000000.0
2007-12-20 23:56:00,5.19981,5.20048,5.19546,5.20024,14000000.0
2007-12-20 23:57:00,5.20011,5.20011,5.19478,5.1988,16000000.0
2007-12-20 23:58:00,5.20103,5.20103,5.19982,5.19984,13000000.0
2007-12-20 23:59:00,5.2013,5.2014,5.20031,5.20091,14000000.0
2007-12-21 00:00:00,5.19932,5.19932,5.1945,5.19842,17000000.0
2007-12-21 00:01:00,5.2008,5.20163,5.20042,5.2008,12000000.0
2007-12-21 00:02:00,5.20083,5.20231,5.20083,5.20159,15000000.0
2007-12-21 00:03:00,5.20151,5.2035,5.20151,5.2035,14000000.0
2007-12-21 00:04:00,5.20272,5.20418,5.20247,5.20251,12000000.0
2007-12-21 00:05:00,5.20298,5.2031,5.20152,5.20165,12000000.0
2007-12-21 00:06:00,5.20344,5.20382,5.20268,5.20294,12000000.0
2007-12-21 00:07:00,5.20351,5.20351,5.20246,5.20251,11000000.0
2007-12-21 00:08:00,5.20226,5.20363,5.20207,5.20293,15000000.0
2007-12-21 00:09:00,5.20324,5.20362,5.20286,5.20325,12000000.0
2007-12-21 00:10:00,5.20382,5.20442,5.20291,5.20371,19000000.0
2007-12-21 00:11:00,5.20342,5.20401,5.20325,5.20401,8000000.0
2007-12-21 00:12:00,5.20356,5.20372,5.2024,5.2024,9000000.0
2007-12-21 00:13:00,5.20287,5.20419,5.20239,5.20239,13000000.0
2007-12-21 00:14:00,5.20272,5.20397,5.2025,5.20293,14000000.0
2007-12-21 00:15:00,5.20314,5.20347,5.20258,5.20289,12000000.0
2007-12-21 00:16:00,5.20239,5.20362,5.20239,5.20319,12000000.0
2007-12-21 00:17:00,5.20273,5.20347,5.2027,5.20326,10000000.0
2007-12-21 00:18:00,5.20264,5.20352,5.20259,5.20275,19000000.0
2007-12-21 00:19:00,5.20355,5.20388,5.20262,5.20263,12000000.0
2007-12-21 00:20:00,5.20508,5.2053,5.20391,5.20434,11000000.0
2007-12-21 00:21:00,5.2043,5.20543,5.20418,5.2049,14000000.0
2007-12-21 00:22:00,5.20524,5.20524,5.20361,5.20454,13000000.0
2007-12-21 00:23:00,5.20409,5.20451,5.20286,5.2037,13000000.0
2007-12-21 00:24:00,5.20358,5.20385,5.20305,5.20319,9000000.0
2007-12-21 00:25:00,5.20345,5.20345,5.2027,5.2034,13000000.0
2007-12-21 00:26:00,5.2037,5.20373,5.20284,5.20284,14000000.0
2007-12-21 00:27:00,5.20374,5.20396,5.20302,5.20365,15000000.0
2007-12-21 00:28:00,5.2028,5.20348,5.20278,5.20314,7000000.0
2007-12-21 00:29:00,5.20286,5.20288,5.20261,5.20284,17000000.0
2007-12-21 00:30:00,5.20305,5.20445,5.20305,5.20387,9000000.0
2007-12-21 00:31:00,5.20418,5.20493,5.20396,5.2043,13000000.0
2007-12-21 00:32:00,5.20383,5.20517,5.20383,5.2043,8000000.0
2007-12-21 00:33:00,5.20535,5.2058,5.20408,5.2049,19000000.0
2007-12-21 00:34:00,5.20513,5.20529,5.20377,5.20461,15000000.0
2007-12-21 00:35:00,5.20368,5.20453,5.20345,5.20371,12000000.0
2007-12-21 00:36:00,5.20437,5.20451,5.20308,5.20414,15000000.0
2007-12-21 00:37:00,5.20352,5.20533,5.20352,5.20435,15000000.0
2007-12-21 00:38:00,5.20472,5.20528,5.20392,5.20453,18000000.0
2007-12-21 00:39:00,5.20388,5.20504,5.20377,5.20421,20000000.0
2007-12-21 00:40:00,5.20467,5.20475,5.20386,5.20415,10000000.0
2007-12-21 00:41:00,5.20396,5.20462,5.20385,5.20387,9000000.0
2007-12-21 00:42:00,5.20452,5.20452,5.20328,5.20328,16000000.0
2007-12-21 00:43:00,5.20368,5.20379,5.20255,5.20296,16000000.0
2007-12-21 00:44:00,5.20317,5.20317,5.20232,5.20263,10000000.0
2007-12-21 00:45:00,5.20218,5.203,5.20207,5.20276,16000000.0
2007-12-21 00:46:00,5.20208,5.20296,5.20208,5.20212,12000000.0
2007-12-21 00:47:00,5.20222,5.20335,5.20222,5.20327,8000000.0
2007-12-21 00:48:00,5.20365,5.20491,5.20314,5.20487,16000000.0
2007-12-21 00:49:00,5.20392,5.20429,5.20342,5.20342,11000000.0
2007-12-21 00:50:00,5.20334,5.20353,5.20266,5.20266,9000000.0
2007-12-21 00:51:00,5.20291,5.20412,5.20291,5.20389,9000000.0
2007-12-21 00:52:00,5.20352,5.20432,5.20326,5.20349,18000000.0
2007-12-21 00:53:00,5.20288,5.20295,5.20275,5.20275,12000000.0
2007-12-21 00:54:00,5.20357,5.20365,5.20345,5.20345,12000000.0
2007-12-21 00:55:00,5.20375,5.20402,5.20267,5.20267,11000000.0
2007-12-21 00:56:00,5.20379,5.2043,5.20344,5.20425,14000000.0
2007-12-21 00:57:00,5.20315,5.20337,5.20313,5.20322,15000000.0
2007-12-21 00:58:00,5.20329,5.20336,5.2031,5.20315,9000000.0
2007-12-21 00:59:00,5.20471,5.20472,5.20379,5.2039,17000000.0
2007-12-21 01:00:00,5.20392,5.20429,5.20352,5.20378,12000000.0
2007-12-21 01:01:00,5.20337,5.20477,5.2031,5.2031,15000000.0
2007-12-21 01:02:00,5.2029,5.20301,5.20274,5.20284,10000000.0
2007-12-21 01:03:00,5.20506,5.20506,5.20381,5.20421,13000000.0
2007-12-21 01:04:00,5.204,5.2047,5.20359,5.20365,13000000.0
2007-12-21 01:05:00,5.20348,5.20401,5.20292,5.20401,13000000.0
2007-12-21 01:06:00,5.20422,5.20422,5.20347,5.2039,12000000.0
2007-12-21 01:07:00,5.20357,5.20416,5.20297,5.20313,13000000.0
2007-12-21 01:08:00,5.20355,5.20391,5.20301,5.20344,15000000.0
2007-12-21 01:09:00,5.2046,5.2046,5.20297,5.20297,17000000.0
2007-12-21 01:10:00,5.20344,5.20419,5.20335,5.20337,10000000.0
2007-12-21 01:11:00,5.20405,5.20427,5.20329,5.20329,11000000.0
2007-12-21 01:12:00,5.20371,5.20399,5.20303,5.20328,10000000.0
2007-12-21 01:13:00,5.20348,5.20358,5.20254,5.20265,11000000.0
2007-12-21 01:14:00,5.20285,5.20383,5.2022,5.20311,13000000.0
2007-12-21 01:15:00,5.20335,5.20354,5.20282,5.20302,9000000.0
2007-12-21 01:16:00,5.20331,5.20364,5.20244,5.20279,12000000.0
2007-12-21 01:17:00,5.20284,5.20295,5.20212,5.20217,11000000.0
2007-12-21 01:18:00,5.20237,5.2028,5.20121,5.20266,12000000.0
2007-12-21 01:19:00,5.20269,5.20275,5.20149,5.20172,19000000.0
2007-12-21 01:20:00,5.20217,5.20253,5.20141,5.20141,11000000.0
2007-12-21 01:21:00,5.20196,5.20291,5.20149,5.2025,12000000.0
2007-12-21 01:22:00,5.20132,5.20265,5.20132,5.20178,9000000.0
2007-12-21 01:23:00,5.20146,5.20211,5.20121,5.20192,13000000.0
2007-12-21 01:24:00,5.20138,5.20189,5.20055,5.20055,14000000.0
2007-12-21 01:25:00,5.20185,5.20219,5.2009,5.20197,11000000.0
2007-12-21 01:26:00,5.20109,5.20192,5.20094,5.20168,10000000.0
2007-12-21 01:27:00,5.20058,5.202,5.20058,5.20174,17000000.0
2007-12-21 01:28:00,5.20165,5.20166,5.20039,5.20059,13000000.0
2007-12-21 01:29:00,5.19984,5.20054,5.1985,5.19933,19000000.0
2007-12-21 01:30:00,5.19849,5.19972,5.19839,5.19927,15000000.0
2007-12-21 01:31:00,5.198,5.19888,5.198,5.19888,15000000.0
2007-12-21 01:32:00,5.19939,5.19953,5.19829,5.19829,12000000.0
2007-12-21 01:33:00,5.19915,5.19935,5.19915,5.19915,8000000.0
2007-12-21 01:34:00,5.19822,5.19893,5.19822,5.19833,18000000.0
2007-12-21 01:35:00,5.19894,5.19973,5.19836,5.19918,12000000.0
2007-12-21 01:36:00,5.19789,5.19895,5.19789,5.19895,16000000.0
2007-12-21 01:37:00,5.19905,5.19925,5.19905,5.19925,15000000.0
2007-12-21 01:38:00,5.1996,5.1996,5.19785,5.19896,18000000.0
2007-12-21 01:39:00,5.19795,5.19795,5.19775,5.19787,10000000.0
2007-12-21 01:40:00,5.19905,5.19941,5.19833,5.19868,11000000.0
2007-12-21 01:41:00,5.19873,5.19951,5.19786,5.19786,16000000.0
2007-12-21 01:42:00,5.19893,5.19968,5.19824,5.19892,14000000.0
2007-12-21 01:43:00,5.19846,5.19893,5.19762,5.19859,16000000.0
2007-12-21 01:44:00,5.19891,5.19891,5.19781,5.19806,15000000.0
2007-12-21 01:45:00,5.19754,5.19857,5.19754,5.19792,16000000.0
2007-12-21 01:46:00,5.19849,5.19893,5.19808,5.19868,9000000.0
2007-12-21 01:47:00,5.19886,5.19886,5.19791,5.19791,17000000.0
2007-12-21 01:48:00,5.19833,5.19927,5.19828,5.19912,16000000.0
2007-12-21 01:49:00,5.19957,5.1998,5.19873,5.19954,10000000.0
2007-12-21 01:50:00,5.19943,5.19985,5.19934,5.19985,11000000.0
2007-12-21 01:51:00,5.1994,5.19951,5.1993,5.19946,12000000.0
2007-12-21 01:52:00,5.19922,5.19922,5.19859,5.19859,12000000.0
2007-12-21 01:53:00,5.19936,5.19945,5.19924,5.19937,18000000.0
2007-12-21 01:54:00,5.20049,5.20088,5.19885,5.20088,14000000.0
2007-12-21 01:55:00,5.20119,5.20119,5.19998,5.20013,18000000.0
2007-12-21 01:56:00,5.2012,5.20145,5.20032,5.20068,8000000.0
2007-12-21 01:57:00,5.20052,5.20076,5.19972,5.19992,13000000.0
2007-12-21 01:58:00,5.19977,5.19977,5.19945,5.19972,11000000.0
2007-12-21 01:59:00,5.19994,5.20054,5.19942,5.19962,11000000.0
2007-12-21 02:00:00,5.20014,5.20078,5.19958,5.20078,16000000.0
2007-12-21 02:01:00,5.20071,5.2008,5.19941,5.19946,21000000.0
2007-12-21 02:02:00,5.19998,5.20031,5.19919,5.19999,10000000.0
2007-12-21 02:03:00,5.20009,5.20009,5.19871,5.19924,8000000.0
2007-12-21 02:04:00,5.19946,5.19946,5.19866,5.19912,14000000.0
2007-12-21 02:05:00,5.19914,5.19931,5.19752,5.19778,14000000.0
2007-12-21 02:06:00,5.19872,5.19915,5.19795,5.19837,15000000.0
2007-12-21 02:07:00,5.19789,5.1985,5.19764,5.19841,10000000.0
2007-12-21 02:08:00,5.19819,5.19895,5.19766,5.19778,16000000.0
2007-12-21 02:09:00,5.19794,5.19923,5.19752,5.19782,18000000.0
2007-12-21 02:10:00,5.1983,5.19844,5.19789,5.1982,16000000.0
2007-12-21 02:11:00,5.19795,5.19795,5.19775,5.19788,14000000.0
2007-12-21 02:12:00,5.19795,5.19795,5.19775,5.19775,10000000.0
2007-12-21 02:13:00,5.1983,5.199,5.19755,5.1988,15000000.0
2007-12-21 02:14:00,5.19801,5.19869,5.19799,5.19829,19000000.0
2007-12-21 02:15:00,5.19772,5.19868,5.19772,5.19868,12000000.0
2007-12-21 02:16:00,5.19882,5.19909,5.19799,5.19835,18000000.0
2007-12-21 02:17:00,5.19914,5.19926,5.19839,5.19881,14000000.0
2007-12-21 02:18:00,5.19839,5.1998,5.19831,5.19966,12000000.0
2007-12-21 02:19:00,5.19941,5.19972,5.19889,5.19972,14000000.0
2007-12-21 02:20:00,5.1997,5.20013,5.19883,5.20013,13000000.0
2007-12-21 02:21:00,5.19992,5.20051,5.19941,5.19997,15000000.0
2007-12-21 02:22:00,5.19977,5.19977,5.19901,5.19901,13000000.0
2007-12-21 02:23:00,5.20021,5.20021,5.19982,5.20017,16000000.0
2007-12-21 02:24:00,5.20025,5.20028,5.20003,5.20003,17000000.0
2007-12-21 02:25:00,5.20007,5.20104,5.19944,5.20104,10000000.0
2007-12-21 02:26:00,5.20046,5.20114,5.1997,5.20041,13000000.0
2007-12-21 02:27:00,5.20093,5.20101,5.20027,5.20064,7000000.0
2007-12-21 02:28:00,5.20039,5.20068,5.20001,5.20026,9000000.0
2007-12-21 02:29:00,5.2007,5.2007,5.20015,5.20015,20000000.0
2007-12-21 02:30:00,5.20075,5.20092,5.20049,5.20063,11000000.0
2007-12-21 02:31:00,5.20033,5.20049,5.20026,5.20047,9000000.0
2007-12-21 02:32:00,5.19997,5.20005,5.19985,5.19998,13000000.0
2007-12-21 02:33:00,5.19989,5.20032,5.19989,5.20018,14000000.0
2007-12-21 02:34:00,5.20059,5.20059,5.19981,5.19981,17000000.0
2007-12-21 02:35:00,5.1995,5.201,5.1995,5.20051,15000000.0
2007-12-21 02:36:00,5.2005,5.20078,5.20046,5.20046,14000000.0
2007-12-21 02:37:00,5.20038,5.20051,5.20027,5.20032,13000000.0
2007-12-21 02:38:00,5.20065,5.20107,5.20012,5.20096,14000000.0
2007-12-21 02:39:00,5.20088,5.20172,5.20061,5.20159,15000000.0
2007-12-21 02:40:00,5.20134,5.20176,5.19991,5.19991,12000000.0
2007-12-21 02:41:00,5.20066,5.20097,5.19984,5.20024,13000000.0
2007-12-21 02:42:00,5.19942,5.20057,5.1994,5.19979,16000000.0
2007-12-21 02:43:00,5.19974,5.2001,5.19936,5.19974,18000000.0
2007-12-21 02:44:00,5.19917,5.20015,5.19917,5.20015,10000000.0
2007-12-21 02:45:00,5.19968,5.20001,5.19892,5.19915,14000000.0
2007-12-21 02:46:00,5.19965,5.20001,5.19867,5.19867,18000000.0
2007-12-21 02:47:00,5.19962,5.19984,5.19892,5.19963,17000000.0
2007-12-21 02:48:00,5.19966,5.19971,5.19905,5.19923,7000000.0
2007-12-21 02:49:00,5.19906,5.19958,5.19855,5.19863,13000000.0
2007-12-21 02:50:00,5.20011,5.20022,5.19892,5.19927,14000000.0
2007-12-21 02:51:00,5.20015,5.20041,5.19946,5.19952,15000000.0
2007-12-21 02:52:00,5.20021,5.20105,5.19921,5.19921,15000000.0
2007-12-21 02:53:00,5.19954,5.2004,5.19942,5.20017,9000000.0
2007-12-21 02:54:00,5.19958,5.20092,5.19926,5.19956,13000000.0
2007-12-21 02:55:00,5.19956,5.19978,5.19846,5.19904,11000000.0
2007-12-21 02:56:00,5.19828,5.19898,5.19753,5.19791,18000000.0
2007-12-21 02:57:00,5.197,5.19896,5.197,5.19811,13000000.0
2007-12-21 02:58:00,5.19758,5.19866,5.19735,5.19827,9000000.0
2007-12-21 02:59:00,5.19818,5.19869,5.19637,5.19637,14000000.0
2007-12-21 03:00:00,5.19707,5.19739,5.19541,5.19609,11000000.0
2007-12-21 03:01:00,5.1952,5.1956,5.19479,5.19544,11000000.0
2007-12-21 03:02:00,5.19583,5.19704,5.19573,5.19704,11000000.0
2007-12-21 03:03:00,5.19726,5.19792,5.19627,5.19655,23000000.0
2007-12-21 03:04:00,5.19753,5.19753,5.19665,5.19707,11000000.0
2007-12-21 03:05:00,5.19752,5.19752,5.19699,5.19735,17000000.0
2007-12-21 03:06:00,5.19692,5.19786,5.19671,5.19786,9000000.0
2007-12-21 03:07:00,5.19622,5.19743,5.19622,5.1964,15000000.0
2007-12-21 03:08:00,5.19686,5.19703,5.19607,5.19667,12000000.0
2007-12-21 03:09:00,5.19643,5.19643,5.19524,5.19623,15000000.0
2007-12-21 03:10:00,5.19649,5.19666,5.19526,5.1955,19000000.0
2007-12-21 03:11:00,5.19592,5.19612,5.19438,5.19603,15000000.0
2007-12-21 03:12:00,5.19555,5.19556,5.19437,5.19513,18000000.0
2007-12-21 03:13:00,5.19636,5.19636,5.19494,5.19543,18000000.0
2007-12-21 03:14:00,5.19634,5.19683,5.19579,5.19663,10000000.0
2007-12-21 03:15:00,5.19681,5.19717,5.19629,5.19708,7000000.0
2007-12-21 03:16:00,5.19714,5.19771,5.19665,5.1972,8000000.0
2007-12-21 03:17:00,5.19663,5.19787,5.1966,5.19787,10000000.0
2007-12-21 03:18:00,5.19735,5.19775,5.19644,5.19679,15000000.0
2007-12-21 03:19:00,5.19733,5.19771,5.19632,5.19637,10000000.0
2007-12-21 03:20:00,5.19801,5.19832,5.19688,5.19816,16000000.0
2007-12-21 03:21:00,5.19866,5.199,5.19795,5.19883,11000000.0
2007-12-21 03:22:00,5.19827,5.19914,5.19812,5.19907,10000000.0
2007-12-21 03:23:00,5.1987,5.19945,5.19798,5.19903,12000000.0
2007-12-21 03:24:00,5.19946,5.19946,5.19841,5.19841,13000000.0
2007-12-21 03:25:00,5.19873,5.19885,5.19803,5.19836,11000000.0
2007-12-21 03:26:00,5.19811,5.19833,5.19764,5.19815,13000000.0
2007-12-21 03:27:00,5.19855,5.19861,5.19718,5.19829,14000000.0
2007-12-21 03:28:00,5.19827,5.19898,5.19779,5.19779,18000000.0
2007-12-21 03:29:00,5.19903,5.19909,5.19798,5.19849,15000000.0
2007-12-21 03:30:00,5.198,5.19809,5.19722,5.19722,10000000.0
2007-12-21 03:31:00,5.19796,5.19809,5.19702,5.19702,13000000.0
2007-12-21 03:32:00,5.19721,5.19737,5.19634,5.19702,16000000.0
2007-12-21 03:33:00,5.19676,5.1969,5.19623,5.19649,13000000.0
2007-12-21 03:34:00,5.19612,5.19734,5.19612,5.197,16000000.0
2007-12-21 03:35:00,5.19615,5.19615,5.19595,5.19607,10000000.0
2007-12-21 03:36:00,5.19688,5.19748,5.19665,5.19723,11000000.0
2007-12-21 03:37:00,5.19663,5.19771,5.19652,5.19652,13000000.0
2007-12-21 03:38:00,5.19665,5.19708,5.1961,5.19651,13000000.0
2007-12-21 03:39:00,5.19746,5.19804,5.19674,5.19697,13000000.0
2007-12-21 03:40:00,5.19744,5.19744,5.19626,5.19677,12000000.0
2007-12-21 03:41:00,5.19692,5.1972,5.1962,5.19683,16000000.0
2007-12-21 03:42:00,5.19679,5.19679,5.19488,5.19488,21000000.0
2007-12-21 03:43:00,5.19594,5.19684,5.19464,5.19684,18000000.0
2007-12-21 03:44:00,5.1971,5.19743,5.19539,5.19539,15000000.0
2007-12-21 03:45:00,5.1957,5.19633,5.1951,5.19558,9000000.0
2007-12-21 03:46:00,5.1952,5.19608,5.19482,5.19579,8000000.0
2007-12-21 03:47:00,5.19582,5.19651,5.19505,5.19505,11000000.0
2007-12-21 03:48:00,5.19515,5.19515,5.19495,5.19508,9000000.0
2007-12-21 03:49:00,5.19554,5.19647,5.19494,5.19605,16000000.0
2007-12-21 03:50:00,5.19576,5.19664,5.19537,5.1966,19000000.0
2007-12-21 03:51:00,5.19663,5.1968,5.19555,5.19588,9000000.0
2007-12-21 03:52:00,5.19586,5.19611,5.19525,5.19525,19000000.0
2007-12-21 03:53:00,5.19631,5.19631,5.1951,5.1951,10000000.0
2007-12-21 03:54:00,5.19641,5.19641,5.19535,5.19535,17000000.0
2007-12-21 03:55:00,5.19537,5.19564,5.19537,5.19557,16000000.0
2007-12-21 03:56:00,5.19544,5.19635,5.19537,5.1962,7000000.0
2007-12-21 03:57:00,5.19513,5.19623,5.19495,5.19506,11000000.0
2007-12-21 03:58:00,5.19694,5.19715,5.19558,5.1967,12000000.0
2007-12-21 03:59:00,5.19683,5.19683,5.19502,5.19502,17000000.0
2007-12-21 04:00:00,5.19517,5.19582,5.19448,5.19472,12000000.0
2007-12-21 04:01:00,5.19553,5.19577,5.19437,5.19479,16000000.0
2007-12-21 04:02:00,5.19502,5.19521,5.19378,5.19421,14000000.0
2007-12-21 04:03:00,5.19404,5.19547,5.19404,5.19505,12000000.0
2007-12-21 04:04:00,5.19477,5.19541,5.19445,5.19486,16000000.0
2007-12-21 04:05:00,5.1947,5.19497,5.19322,5.19387,13000000.0
2007-12-21 04:06:00,5.19344,5.19458,5.19344,5.19452,16000000.0
2007-12-21 04:07:00,5.19431,5.19456,5.19359,5.19359,13000000.0
2007-12-21 04:08:00,5.19413,5.19413,5.1933,5.19377,14000000.0
2007-12-21 04:09:00,5.1931,5.19388,5.19258,5.19258,10000000.0
2007-12-21 04:10:00,5.19369,5.19369,5.19283,5.19342,12000000.0
2007-12-21 04:11:00,5.19374,5.1938,5.19275,5.1938,14000000.0
2007-12-21 04:12:00,5.19252,5.19399,5.19252,5.19357,19000000.0
2007-12-21 04:13:00,5.19324,5.19347,5.19235,5.19235,20000000.0
2007-12-21 04:14:00,5.19349,5.19359,5.19318,5.19318,12000000.0
2007-12-21 04:15:00,5.19315,5.19324,5.19261,5.19304,8000000.0
2007-12-21 04:16:00,5.19307,5.19348,5.19264,5.19298,13000000.0
2007-12-21 04:17:00,5.19204,5.19323,5.19189,5.19256,15000000.0
2007-12-21 04:18:00,5.19202,5.19216,5.19064,5.19097,9000000.0
2007-12-21 04:19:00,5.19144,5.19144,5.19,5.19094,12000000.0
2007-12-21 04:20:00,5.191,5.1912,5.19029,5.19054,9000000.0
2007-12-21 04:21:00,5.19048,5.19167,5.19024,5.19107,17000000.0
2007-12-21 04:22:00,5.19058,5.19131,5.19014,5.19028,14000000.0
2007-12-21 04:23:00,5.1895,5.19106,5.1895,5.19102,10000000.0
2007-12-21 04:24:00,5.19029,5.19179,5.19029,5.19107,12000000.0
2007-12-21 04:25:00,5.19074,5.19135,5.19032,5.19084,10000000.0
2007-12-21 04:26:00,5.19105,5.19126,5.18974,5.18988,7000000.0
2007-12-21 04:27:00,5.18987,5.19122,5.18987,5.19097,15000000.0
2007-12-21 04:28:00,5.19159,5.19175,5.1907,5.19145,7000000.0
2007-12-21 04:29:00,5.19138,5.19183,5.19043,5.19057,14000000.0
2007-12-21 04:30:00,5.19242,5.19243,5.19162,5.19231,11000000.0
2007-12-21 04:31:00,5.19245,5.1927,5.19144,5.19144,15000000.0
2007-12-21 04:32:00,5.19249,5.19249,5.19111,5.19131,17000000.0
2007-12-21 04:33:00,5.19141,5.19227,5.19118,5.19227,14000000.0
2007-12-21 04:34:00,5.19181,5.19181,5.19102,5.19102,9000000.0
2007-12-21 04:35:00,5.19192,5.1921,5.19136,5.1918,12000000.0
2007-12-21 04:36:00,5.19095,5.1925,5.19095,5.192,12000000.0
2007-12-21 04:37:00,5.1913,5.19207,5.1913,5.19197,12000000.0
2007-12-21 04:38:00,5.19176,5.19304,5.19167,5.19221,11000000.0
2007-12-21 04:39:00,5.19302,5.19309,5.19218,5.193,17000000.0
2007-12-21 04:40:00,5.19285,5.19306,5.19243,5.19265,9000000.0
2007-12-21 04:41:00,5.19372,5.19372,5.1925,5.1926,10000000.0
2007-12-21 04:42:00,5.19305,5.19342,5.19224,5.19248,8000000.0
2007-12-21 04:43:00,5.1922,5.19322,5.19197,5.19261,18000000.0
2007-12-21 04:44:00,5.19178,5.19291,5.19178,5.19232,9000000.0
2007-12-21 04:45:00,5.1927,5.19315,5.19192,5.19315,9000000.0
2007-12-21 04:46:00,5.1933,5.19331,5.19222,5.19272,16000000.0
2007-12-21 04:47:00,5.19285,5.19285,5.19239,5.19242,12000000.0
2007-12-21 04:48:00,5.19253,5.1927,5.19245,5.19252,10000000.0
2007-12-21 04:49:00,5.1927,5.1927,5.19185,5.19185,16000000.0
2007-12-21 04:50:00,5.1934,5.19349,5.19255,5.19296,16000000.0
2007-12-21 04:51:00,5.19293,5.19334,5.19217,5.19298,20000000.0
2007-12-21 04:52:00,5.19213,5.19326,5.1921,5.19237,13000000.0
2007-12-21 04:53:00,5.19287,5.19313,5.19199,5.19313,11000000.0
2007-12-21 04:54:00,5.19297,5.19297,5.19171,5.19251,11000000.0
2007-12-21 04:55:00,5.19285,5.19305,5.19285,5.19305,12000000.0
2007-12-21 04:56:00,5.19196,5.1931,5.19182,5.19182,16000000.0
2007-12-21 04:57:00,5.19203,5.19224,5.19131,5.19178,7000000.0
2007-12-21 04:58:00,5.19174,5.19195,5.19036,5.19036,13000000.0
2007-12-21 04:59:00,5.19046,5.1913,5.19025,5.19025,17000000.0
2007-12-21 05:00:00,5.19158,5.19163,5.19101,5.19125,10000000.0
2007-12-21 05:01:00,5.19185,5.19185,5.19165,5.19178,13000000.0
2007-12-21 05:02:00,5.19078,5.19177,5.19066,5.19145,18000000.0
2007-12-21 05:03:00,5.19142,5.19158,5.19048,5.19058,9000000.0
2007-12-21 05:04:00,5.19145,5.19166,5.19046,5.19066,12000000.0
2007-12-21 05:05:00,5.19162,5.19182,5.19012,5.19039,10000000.0
2007-12-21 05:06:00,5.19059,5.19145,5.19014,5.19072,20000000.0
2007-12-21 05:07:00,5.19116,5.19136,5.19007,5.19092,10000000.0
2007-12-21 05:08:00,5.19145,5.1919,5.19086,5.19163,17000000.0
2007-12-21 05:09:00,5.19142,5.19148,5.19119,5.19148,15000000.0
2007-12-21 05:10:00,5.19116,5.19184,5.19113,5.19184,10000000.0
2007-12-21 05:11:00,5.19164,5.19217,5.19093,5.19152,16000000.0
2007-12-21 05:12:00,5.1917,5.19227,5.19116,5.1921,7000000.0
2007-12-21 05:13:00,5.19253,5.19274,5.19158,5.19169,12000000.0
2007-12-21 05:14:00,5.1928,5.19345,5.19251,5.19327,14000000.0
2007-12-21 05:15:00,5.19287,5.19287,5.19192,5.19221,16000000.0
2007-12-21 05:16:00,5.19243,5.1929,5.19168,5.19236,15000000.0
2007-12-21 05:17:00,5.19206,5.19206,5.19127,5.19197,10000000.0
2007-12-21 05:18:00,5.1919,5.192,5.19137,5.19137,13000000.0
2007-12-21 05:19:00,5.1914,5.19197,5.1906,5.19119,13000000.0
2007-12-21 05:20:00,5.1908,5.19201,5.1903,5.19064,20000000.0
2007-12-21 05:21:00,5.19139,5.19164,5.19069,5.19092,9000000.0
2007-12-21 05:22:00,5.19107,5.19137,5.19054,5.19079,17000000.0
2007-12-21 05:23:00,5.19138,5.19167,5.19026,5.19087,14000000.0
2007-12-21 05:24:00,5.19078,5.19121,5.1899,5.19121,19000000.0
2007-12-21 05:25:00,5.19055,5.19075,5.19055,5.19075,13000000.0
2007-12-21 05:26:00,5.18971,5.19114,5.18971,5.18996,13000000.0
2007-12-21 05:27:00,5.19098,5.19102,5.19002,5.191,13000000.0
2007-12-21 05:28:00,5.19104,5.19104,5.18962,5.19045,10000000.0
2007-12-21 05:29:00,5.19004,5.19118,5.18959,5.19011,17000000.0
2007-12-21 05:30:00,5.19053,5.19077,5.18971,5.19037,21000000.0
2007-12-21 05:31:00,5.19054,5.19092,5.18948,5.19002,13000000.0
2007-12-21 05:32:00,5.18987,5.19027,5.18872,5.18971,16000000.0
2007-12-21 05:33:00,5.18965,5.19031,5.18841,5.18858,13000000.0
2007-12-21 05:34:00,5.18961,5.18988,5.18839,5.18988,13000000.0
2007-12-21 05:35:00,5.18861,5.18958,5.18814,5.1882,14000000.0
2007-12-21 05:36:00,5.18954,5.19003,5.18833,5.18942,18000000.0
2007-12-21 05:37:00,5.18992,5.19027,5.1891,5.19023,12000000.0
2007-12-21 05:38:00,5.19039,5.19127,5.18973,5.19064,13000000.0
2007-12-21 05:39:00,5.19034,5.19101,5.18978,5.18978,21000000.0
2007-12-21 05:40:00,5.19059,5.1916,5.19024,5.19106,14000000.0
2007-12-21 05:41:00,5.19062,5.19259,5.19062,5.19241,13000000.0
2007-12-21 05:42:00,5.1923,5.193,5.19169,5.19213,8000000.0
2007-12-21 05:43:00,5.19157,5.19298,5.19157,5.19219,13000000.0
2007-12-21 05:44:00,5.19302,5.19336,5.19163,5.19238,13000000.0
2007-12-21 05:45:00,5.1923,5.19281,5.19124,5.19205,24000000.0
2007-12-21 05:46:00,5.19135,5.19157,5.19003,5.19107,14000000.0
2007-12-21 05:47:00,5.19108,5.19245,5.19108,5.19185,11000000.0
2007-12-21 05:48:00,5.19134,5.19262,5.19134,5.19209,18000000.0
2007-12-21 05:49:00,5.19046,5.19182,5.19041,5.19096,10000000.0
2007-12-21 05:50:00,5.19071,5.19118,5.19071,5.19114,10000000.0
2007-12-21 05:51:00,5.1911,5.19139,5.19108,5.19139,11000000.0
2007-12-21 05:52:00,5.19159,5.19159,5.19122,5.19124,19000000.0
2007-12-21 05:53:00,5.19168,5.19268,5.19105,5.19218,15000000.0
2007-12-21 05:54:00,5.19212,5.19245,5.1915,5.19218,7000000.0
2007-12-21 05:55:00,5.19203,5.19251,5.19094,5.19131,12000000.0
2007-12-21 05:56:00,5.19215,5.19218,5.19178,5.19197,16000000.0
2007-12-21 05:57:00,5.19213,5.19217,5.19094,5.19094,11000000.0
2007-12-21 05:58:00,5.19166,5.19255,5.19099,5.19143,22000000.0
2007-12-21 05:59:00,5.19125,5.19145,5.19125,5.19138,9000000.0
2007-12-21 06:00:00,5.19145,5.19145,5.19125,5.19137,17000000.0
2007-12-21 06:01:00,5.19135,5.19136,5.19103,5.19114,18000000.0
2007-12-21 06:02:00,5.19179,5.19226,5.19088,5.19099,18000000.0
2007-12-21 06:03:00,5.19131,5.19196,5.19088,5.19114,16000000.0
2007-12-21 06:04:00,5.19147,5.19147,5.19075,5.19087,8000000.0
2007-12-21 06:05:00,5.19155,5.19185,5.19079,5.19086,10000000.0
2007-12-21 06:06:00,5.19143,5.19143,5.19063,5.19122,27000000.0
2007-12-21 06:07:00,5.19146,5.19252,5.19092,5.19161,17000000.0
2007-12-21 06:08:00,5.19119,5.19188,5.19073,5.19073,14000000.0
2007-12-21 06:09:00,5.19138,5.19138,5.19072,5.19072,13000000.0
2007-12-21 06:10:00,5.19158,5.19231,5.19103,5.19192,14000000.0
2007-12-21 06:11:00,5.19115,5.19193,5.19024,5.19034,16000000.0
2007-12-21 06:12:00,5.19056,5.19103,5.18959,5.19042,17000000.0
2007-12-21 06:13:00,5.18993,5.1902,5.18915,5.18915,14000000.0
2007-12-21 06:14:00,5.18957,5.1904,5.18929,5.1904,12000000.0
2007-12-21 06:15:00,5.18961,5.19041,5.18873,5.18927,13000000.0
2007-12-21 06:16:00,5.18913,5.18933,5.1891,5.18932,14000000.0
2007-12-21 06:17:00,5.18885,5.18905,5.18885,5.18885,11000000.0
2007-12-21 06:18:00,5.18943,5.18967,5.18877,5.18886,12000000.0
2007-12-21 06:19:00,5.18896,5.19067,5.18823,5.18914,19000000.0
2007-12-21 06:20:00,5.19015,5.19067,5.18969,5.19011,11000000.0
2007-12-21 06:21:00,5.18994,5.1904,5.1897,5.18999,9000000.0
2007-12-21 06:22:00,5.19026,5.19216,5.19011,5.19065,22000000.0
2007-12-21 06:23:00,5.19112,5.19238,5.19102,5.19126,18000000.0
2007-12-21 06:24:00,5.19175,5.19224,5.19106,5.1917,8000000.0
2007-12-21 06:25:00,5.19225,5.19283,5.19092,5.19194,9000000.0
2007-12-21 06:26:00,5.19221,5.19369,5.19171,5.193,13000000.0
2007-12-21 06:27:00,5.19203,5.19317,5.19146,5.19198,15000000.0
2007-12-21 06:28:00,5.19282,5.19284,5.19159,5.19233,18000000.0
2007-12-21 06:29:00,5.19145,5.19152,5.19112,5.19112,16000000.0
2007-12-21 06:30:00,5.19234,5.19238,5.1916,5.1916,10000000.0
2007-12-21 06:31:00,5.19213,5.19271,5.19184,5.19242,13000000.0
2007-12-21 06:32:00,5.19235,5.19269,5.19173,5.19223,10000000.0
2007-12-21 06:33:00,5.19181,5.19253,5.19127,5.1918,10000000.0
2007-12-21 06:34:00,5.19168,5.19181,5.19117,5.19117,15000000.0
2007-12-21 06:35:00,5.19179,5.19179,5.19087,5.19166,13000000.0
2007-12-21 06:36:00,5.19129,5.19179,5.19091,5.1916,23000000.0
2007-12-21 06:37:00,5.19197,5.19206,5.19161,5.19161,11000000.0
2007-12-21 06:38:00,5.19157,5.19209,5.19073,5.19163,17000000.0
2007-12-21 06:39:00,5.19143,5.19182,5.19069,5.19075,8000000.0
2007-12-21 06:40:00,5.19123,5.19224,5.19079,5.19162,15000000.0
2007-12-21 06:41:00,5.19173,5.19181,5.19086,5.19086,15000000.0
2007-12-21 06:42:00,5.19152,5.19187,5.19125,5.19129,16000000.0
2007-12-21 06:43:00,5.19154,5.19173,5.1909,5.1909,12000000.0
2007-12-21 06:44:00,5.19159,5.19165,5.1913,5.19143,13000000.0
2007-12-21 06:45:00,5.1914,5.19157,5.19127,5.19141,14000000.0
2007-12-21 06:46:00,5.19154,5.19154,5.19123,5.19138,12000000.0
2007-12-21 06:47:00,5.19136,5.19157,5.19136,5.19156,11000000.0
2007-12-21 06:48:00,5.19196,5.19208,5.19082,5.19132,15000000.0
2007-12-21 06:49:00,5.19117,5.19215,5.1906,5.19152,17000000.0
2007-12-21 06:50:00,5.19115,5.19214,5.19082,5.19129,13000000.0
2007-12-21 06:51:00,5.19129,5.19187,5.19118,5.19124,8000000.0
2007-12-21 06:52:00,5.19202,5.19202,5.19082,5.1911,14000000.0
2007-12-21 06:53:00,5.19141,5.19151,5.19127,5.19146,13000000.0
2007-12-21 06:54:00,5.19175,5.19175,5.19155,5.19167,8000000.0
2007-12-21 06:55:00,5.19186,5.19235,5.19084,5.1915,10000000.0
2007-12-21 06:56:00,5.19109,5.19167,5.19061,5.19127,11000000.0
2007-12-21 06:57:00,5.19116,5.19175,5.19013,5.19039,17000000.0
2007-12-21 06:58:00,5.19038,5.19136,5.19038,5.19112,12000000.0
2007-12-21 06:59:00,5.19037,5.19157,5.19027,5.19094,14000000.0
2007-12-21 07:00:00,5.19111,5.19131,5.19048,5.19131,11000000.0
2007-12-21 07:01:00,5.19052,5.19164,5.19025,5.19094,10000000.0
2007-12-21 07:02:00,5.19038,5.19042,5.18925,5.19025,14000000.0
2007-12-21 07:03:00,5.18943,5.1897,5.18899,5.18899,7000000.0
2007-12-21 07:04:00,5.18984,5.18986,5.18921,5.18974,16000000.0
2007-12-21 07:05:00,5.18991,5.19051,5.18942,5.19051,15000000.0
2007-12-21 07:06:00,5.18998,5.18998,5.1893,5.18957,16000000.0
2007-12-21 07:07:00,5.18967,5.19032,5.18967,5.19007,12000000.0
2007-12-21 07:08:00,5.18984,5.19017,5.18967,5.19014,8000000.0
2007-12-21 07:09:00,5.19042,5.19094,5.18924,5.18924,8000000.0
2007-12-21 07:10:00,5.19042,5.19042,5.18895,5.18933,16000000.0
2007-12-21 07:11:00,5.18992,5.19074,5.1895,5.1905,17000000.0
2007-12-21 07:12:00,5.19006,5.19078,5.18954,5.1897,20000000.0
2007-12-21 07:13:00,5.18982,5.18997,5.18932,5.18997,18000000.0
2007-12-21 07:14:00,5.18957,5.18965,5.18945,5.18965,11000000.0
2007-12-21 07:15:00,5.18977,5.1913,5.18977,5.19055,18000000.0
2007-12-21 07:16:00,5.1892,5.19108,5.1892,5.19051,18000000.0
2007-12-21 07:17:00,5.19018,5.19086,5.18949,5.18999,12000000.0
2007-12-21 07:18:00,5.19136,5.19136,5.18964,5.18973,18000000.0
2007-12-21 07:19:00,5.1908,5.19161,5.19003,5.19139,14000000.0
2007-12-21 07:20:00,5.19033,5.19201,5.19033,5.19201,18000000.0
2007-12-21 07:21:00,5.19208,5.19232,5.19143,5.19188,13000000.0
2007-12-21 07:22:00,5.1918,5.19187,5.19096,5.19109,14000000.0
2007-12-21 07:23:00,5.19151,5.19175,5.19091,5.19134,15000000.0
2007-12-21 07:24:00,5.19267,5.19267,5.19084,5.19128,16000000.0
2007-12-21 07:25:00,5.19142,5.19207,5.19109,5.19183,15000000.0
2007-12-21 07:26:00,5.19174,5.1926,5.19132,5.19148,13000000.0
2007-12-21 07:27:00,5.1913,5.19202,5.19097,5.19127,12000000.0
2007-12-21 07:28:00,5.19164,5.1918,5.19081,5.19111,22000000.0
2007-12-21 07:29:00,5.19204,5.19236,5.19083,5.19165,16000000.0
2007-12-21 07:30:00,5.19131,5.19233,5.19095,5.19146,14000000.0
2007-12-21 07:31:00,5.19088,5.19263,5.19088,5.19176,13000000.0
2007-12-21 07:32:00,5.19276,5.19276,5.19183,5.19191,9000000.0
2007-12-21 07:33:00,5.19285,5.19298,5.19137,5.19137,7000000.0
2007-12-21 07:34:00,5.1927,5.1927,5.19121,5.19121,18000000.0
2007-12-21 07:35:00,5.19222,5.19256,5.19164,5.19197,9000000.0
2007-12-21 07:36:00,5.19236,5.19248,5.19132,5.19155,13000000.0
2007-12-21 07:37:00,5.1915,5.19186,5.19095,5.19095,11000000.0
2007-12-21 07:38:00,5.19063,5.19126,5.19038,5.1904,11000000.0
2007-12-21 07:39:00,5.19137,5.19225,5.19041,5.19122,19000000.0
2007-12-21 07:40:00,5.19024,5.19212,5.19024,5.19052,11000000.0
2007-12-21 07:41:00,5.19187,5.19187,5.19063,5.19076,7000000.0
2007-12-21 07:42:00,5.19037,5.19078,5.1895,5.19026,13000000.0
2007-12-21 07:43:00,5.19007,5.19034,5.18847,5.18865,14000000.0
2007-12-21 07:44:00,5.18897,5.19062,5.18874,5.18889,10000000.0
2007-12-21 07:45:00,5.18977,5.19018,5.1892,5.19009,8000000.0
2007-12-21 07:46:00,5.18917,5.19048,5.18894,5.18907,13000000.0
2007-12-21 07:47:00,5.18968,5.19041,5.1885,5.1889,15000000.0
2007-12-21 07:48:00,5.18865,5.18907,5.1877,5.18825,13000000.0
2007-12-21 07:49:00,5.18874,5.18894,5.18783,5.18834,10000000.0
2007-12-21 07:50:00,5.18801,5.18868,5.18741,5.18741,17000000.0
2007-12-21 07:51:00,5.18779,5.18862,5.1867,5.1867,16000000.0
2007-12-21 07:52:00,5.18764,5.18817,5.18693,5.18723,13000000.0
2007-12-21 07:53:00,5.18845,5.18922,5.1877,5.1877,10000000.0
2007-12-21 07:54:00,5.18797,5.18866,5.18776,5.18866,11000000.0
2007-12-21 07:55:00,5.18779,5.18832,5.18696,5.18736,12000000.0
2007-12-21 07:56:00,5.18732,5.18897,5.18711,5.18832,13000000.0
2007-12-21 07:57:00,5.18767,5.18786,5.187,5.18712,8000000.0
2007-12-21 07:58:00,5.18797,5.18804,5.18725,5.18787,14000000.0
2007-12-21 07:59:00,5.18757,5.18828,5.18712,5.18737,15000000.0
2007-12-21 08:00:00,5.18869,5.18869,5.18788,5.18805,10000000.0
2007-12-21 08:01:00,5.18906,5.18906,5.1877,5.1877,13000000.0
2007-12-21 08:02:00,5.18821,5.18873,5.18761,5.18795,14000000.0
2007-12-21 08:03:00,5.18809,5.1883,5.18743,5.18743,12000000.0
2007-12-21 08:04:00,5.18881,5.18881,5.18719,5.18722,16000000.0
2007-12-21 08:05:00,5.18861,5.18883,5.18774,5.18788,14000000.0
2007-12-21 08:06:00,5.1887,5.18894,5.18778,5.18848,19000000.0
2007-12-21 08:07:00,5.18801,5.18872,5.18723,5.18723,19000000.0
2007-12-21 08:08:00,5.1884,5.18908,5.18785,5.18836,11000000.0
2007-12-21 08:09:00,5.18838,5.18907,5.18762,5.18907,10000000.0
2007-12-21 08:10:00,5.18766,5.18904,5.18766,5.1885,16000000.0
2007-12-21 08:11:00,5.18865,5.18902,5.18826,5.18852,9000000.0
2007-12-21 08:12:00,5.1893,5.1893,5.18793,5.1882,10000000.0
2007-12-21 08:13:00,5.1883,5.18845,5.18717,5.18813,11000000.0
2007-12-21 08:14:00,5.18706,5.18811,5.18706,5.18712,12000000.0
2007-12-21 08:15:00,5.18756,5.18857,5.1874,5.18802,15000000.0
2007-12-21 08:16:00,5.18898,5.18898,5.18697,5.18697,14000000.0
2007-12-21 08:17:00,5.1876,5.18801,5.18688,5.18742,10000000.0
2007-12-21 08:18:00,5.18738,5.18764,5.18681,5.18748,9000000.0
2007-12-21 08:19:00,5.18752,5.18822,5.18744,5.18752,11000000.0
2007-12-21 08:20:00,5.18726,5.18771,5.18682,5.1872,11000000.0
2007-12-21 08:21:00,5.18754,5.18829,5.18701,5.18767,20000000.0
2007-12-21 08:22:00,5.18705,5.18725,5.18705,5.18717,8000000.0
2007-12-21 08:23:00,5.18795,5.18795,5.18702,5.18748,12000000.0
2007-12-21 08:24:00,5.18754,5.18815,5.18754,5.18765,13000000.0
2007-12-21 08:25:00,5.18817,5.18834,5.18713,5.18812,12000000.0
2007-12-21 08:26:00,5.18791,5.18852,5.18753,5.18809,13000000.0
2007-12-21 08:27:00,5.18789,5.18832,5.18753,5.18753,11000000.0
2007-12-21 08:28:00,5.18775,5.18799,5.18773,5.18782,8000000.0
2007-12-21 08:29:00,5.18909,5.18918,5.18812,5.18833,12000000.0
2007-12-21 08:30:00,5.18946,5.18946,5.1887,5.1887,11000000.0
2007-12-21 08:31:00,5.19026,5.19083,5.18875,5.19083,10000000.0
2007-12-21 08:32:00,5.19036,5.19052,5.18937,5.19005,13000000.0
2007-12-21 08:33:00,5.19052,5.19109,5.18954,5.18954,11000000.0
2007-12-21 08:34:00,5.19037,5.19092,5.18874,5.18985,17000000.0
2007-12-21 08:35:00,5.18863,5.18863,5.18721,5.18742,11000000.0
2007-12-21 08:36:00,5.18738,5.18739,5.18432,5.18443,10000000.0
2007-12-21 08:37:00,5.1828,5.18436,5.18267,5.18267,9000000.0
2007-12-21 08:38:00,5.18375,5.18479,5.18282,5.18403,18000000.0
2007-12-21 08:39:00,5.1833,5.18364,5.18284,5.18311,8000000.0
2007-12-21 08:40:00,5.18407,5.18407,5.18265,5.18384,7000000.0
2007-12-21 08:41:00,5.183,5.18504,5.183,5.184,16000000.0
2007-12-21 08:42:00,5.18504,5.18544,5.18403,5.18472,14000000.0
2007-12-21 08:43:00,5.18548,5.18548,5.18348,5.1845,12000000.0
2007-12-21 08:44:00,5.18352,5.18428,5.1834,5.18346,9000000.0
2007-12-21 08:45:00,5.18306,5.18383,5.18255,5.18345,18000000.0
2007-12-21 08:46:00,5.18301,5.18343,5.18145,5.18147,14000000.0
2007-12-21 08:47:00,5.18161,5.18236,5.18144,5.18148,18000000.0
2007-12-21 08:48:00,5.18245,5.18245,5.1803,5.18037,12000000.0
2007-12-21 08:49:00,5.18107,5.18234,5.18097,5.1822,14000000.0
2007-12-21 08:50:00,5.1812,5.18229,5.18095,5.18134,16000000.0
2007-12-21 08:51:00,5.18233,5.18272,5.18099,5.18171,21000000.0
2007-12-21 08:52:00,5.18132,5.18319,5.18132,5.18313,20000000.0
2007-12-21 08:53:00,5.18263,5.1827,5.18164,5.18164,7000000.0
2007-12-21 08:54:00,5.18126,5.18203,5.17966,5.18094,17000000.0
2007-12-21 08:55:00,5.18008,5.18194,5.17842,5.17842,12000000.0
2007-12-21 08:56:00,5.17892,5.17892,5.1772,5.1772,17000000.0
2007-12-21 08:57:00,5.17818,5.17925,5.17709,5.17896,16000000.0
2007-12-21 08:58:00,5.17964,5.17964,5.17796,5.17863,12000000.0
2007-12-21 08:59:00,5.17778,5.1785,5.17658,5.1785,13000000.0
2007-12-21 09:00:00,5.17885,5.17894,5.1773,5.1773,17000000.0
2007-12-21 09:01:00,5.17744,5.17916,5.17713,5.17726,13000000.0
2007-12-21 09:02:00,5.1788,5.17895,5.17779,5.17895,8000000.0
2007-12-21 09:03:00,5.17865,5.17865,5.17556,5.17757,16000000.0
2007-12-21 09:04:00,5.17635,5.17658,5.17562,5.17658,8000000.0
2007-12-21 09:05:00,5.17582,5.17662,5.17539,5.17618,11000000.0
2007-12-21 09:06:00,5.17603,5.17753,5.17581,5.17753,10000000.0
2007-12-21 09:07:00,5.17669,5.17726,5.17604,5.17661,10000000.0
2007-12-21 09:08:00,5.1761,5.17727,5.17596,5.17682,19000000.0
2007-12-21 09:09:00,5.17658,5.17786,5.17658,5.17692,16000000.0
2007-12-21 09:10:00,5.17704,5.17775,5.17606,5.17606,8000000.0
2007-12-21 09:11:00,5.17815,5.17847,5.17706,5.17753,11000000.0
2007-12-21 09:12:00,5.17801,5.17845,5.17665,5.17831,16000000.0
2007-12-21 09:13:00,5.17739,5.17818,5.17633,5.17702,15000000.0
2007-12-21 09:14:00,5.178,5.17844,5.17686,5.17774,17000000.0
2007-12-21 09:15:00,5.17766,5.17852,5.17718,5.17832,12000000.0
2007-12-21 09:16:00,5.17795,5.17795,5.17562,5.17562,14000000.0
2007-12-21 09:17:00,5.17554,5.17721,5.17554,5.17677,14000000.0
2007-12-21 09:18:00,5.17691,5.17691,5.17417,5.17428,18000000.0
2007-12-21 09:19:00,5.174,5.17468,5.17315,5.17419,14000000.0
2007-12-21 09:20:00,5.17367,5.17381,5.17222,5.17256,18000000.0
2007-12-21 09:21:00,5.17429,5.17429,5.17233,5.17233,17000000.0
2007-12-21 09:22:00,5.173,5.17376,5.17263,5.17371,13000000.0
2007-12-21 09:23:00,5.17405,5.17565,5.17364,5.17565,12000000.0
2007-12-21 09:24:00,5.17476,5.17614,5.17476,5.17505,14000000.0
2007-12-21 09:25:00,5.17461,5.17624,5.17461,5.17583,9000000.0
2007-12-21 09:26:00,5.17557,5.17741,5.17515,5.17741,13000000.0
2007-12-21 09:27:00,5.17696,5.17822,5.17585,5.17589,13000000.0
2007-12-21 09:28:00,5.17683,5.17838,5.17592,5.17692,19000000.0
2007-12-21 09:29:00,5.17642,5.17752,5.17612,5.17752,14000000.0
2007-12-21 09:30:00,5.17672,5.17728,5.17389,5.17612,15000000.0
2007-12-21 09:31:00,5.1769,5.17723,5.17617,5.17638,11000000.0
2007-12-21 09:32:00,5.17611,5.1767,5.17478,5.17552,16000000.0
2007-12-21 09:33:00,5.17536,5.17687,5.17495,5.17687,9000000.0
2007-12-21 09:34:00,5.17696,5.17696,5.17544,5.17681,18000000.0
2007-12-21 09:35:00,5.17622,5.17622,5.17392,5.17392,14000000.0
2007-12-21 09:36:00,5.17553,5.17553,5.17339,5.17411,16000000.0
2007-12-21 09:37:00,5.17344,5.17468,5.17327,5.17415,20000000.0
2007-12-21 09:38:00,5.17392,5.17443,5.17247,5.17247,19000000.0
2007-12-21 09:39:00,5.17318,5.17361,5.1727,5.17315,16000000.0
2007-12-21 09:40:00,5.17429,5.17477,5.17205,5.17356,12000000.0
2007-12-21 09:41:00,5.17326,5.17418,5.17256,5.17275,18000000.0
2007-12-21 09:42:00,5.17359,5.17399,5.17223,5.1725,16000000.0
2007-12-21 09:43:00,5.17358,5.17358,5.17182,5.17245,15000000.0
2007-12-21 09:44:00,5.1722,5.1729,5.17146,5.17263,13000000.0
2007-12-21 09:45:00,5.17211,5.17293,5.17136,5.1725,13000000.0
2007-12-21 09:46:00,5.17226,5.1736,5.17179,5.1736,17000000.0
2007-12-21 09:47:00,5.17389,5.17389,5.17245,5.17278,13000000.0
2007-12-21 09:48:00,5.17325,5.17486,5.17325,5.17462,16000000.0
2007-12-21 09:49:00,5.17427,5.17525,5.17398,5.17512,17000000.0
2007-12-21 09:50:00,5.17505,5.1751,5.17342,5.1739,12000000.0
2007-12-21 09:51:00,5.17372,5.17613,5.17372,5.17534,16000000.0
2007-12-21 09:52:00,5.17506,5.17598,5.17506,5.17568,16000000.0
2007-12-21 09:53:00,5.17469,5.17602,5.1746,5.17479,15000000.0
2007-12-21 09:54:00,5.17542,5.17635,5.17449,5.17616,15000000.0
2007-12-21 09:55:00,5.1747,5.17673,5.1747,5.17652,15000000.0
2007-12-21 09:56:00,5.17606,5.17729,5.17581,5.17729,17000000.0
2007-12-21 09:57:00,5.17801,5.17826,5.17649,5.17649,12000000.0
2007-12-21 09:58:00,5.17789,5.17802,5.17668,5.17782,14000000.0
2007-12-21 09:59:00,5.17735,5.17756,5.17663,5.17756,10000000.0
2007-12-21 10:00:00,5.17843,5.17912,5.17714,5.17908,11000000.0
2007-12-21 10:01:00,5.17876,5.18044,5.17795,5.18008,24000000.0
2007-12-21 10:02:00,5.17995,5.18187,5.17953,5.18187,14000000.0
2007-12-21 10:03:00,5.18216,5.18237,5.18042,5.18237,16000000.0
2007-12-21 10:04:00,5.18246,5.18266,5.18141,5.18173,10000000.0
2007-12-21 10:05:00,5.18234,5.18234,5.18114,5.18185,10000000.0
2007-12-21 10:06:00,5.18179,5.18204,5.18068,5.18096,9000000.0
2007-12-21 10:07:00,5.18243,5.18243,5.18089,5.1817,11000000.0
2007-12-21 10:08:00,5.18113,5.18195,5.18069,5.18195,9000000.0
2007-12-21 10:09:00,5.18169,5.18169,5.17997,5.18002,11000000.0
2007-12-21 10:10:00,5.18048,5.18125,5.17938,5.17964,15000000.0
2007-12-21 10:11:00,5.17999,5.18149,5.17922,5.18149,16000000.0
2007-12-21 10:12:00,5.18142,5.18142,5.18017,5.18109,19000000.0
2007-12-21 10:13:00,5.1797,5.18099,5.1797,5.17971,9000000.0
2007-12-21 10:14:00,5.18051,5.18196,5.18037,5.18171,11000000.0
2007-12-21 10:15:00,5.18185,5.18237,5.18158,5.18237,8000000.0
2007-12-21 10:16:00,5.18154,5.18259,5.181,5.18119,17000000.0
2007-12-21 10:17:00,5.1816,5.18276,5.18068,5.18171,16000000.0
2007-12-21 10:18:00,5.18176,5.18376,5.18176,5.18295,16000000.0
2007-12-21 10:19:00,5.18339,5.18339,5.18111,5.18135,17000000.0
2007-12-21 10:20:00,5.18123,5.18336,5.18123,5.18336,16000000.0
2007-12-21 10:21:00,5.18192,5.18287,5.18167,5.18287,7000000.0
2007-12-21 10:22:00,5.18258,5.18262,5.18175,5.18194,10000000.0
2007-12-21 10:23:00,5.18257,5.18316,5.18144,5.18152,14000000.0
2007-12-21 10:24:00,5.18309,5.18367,5.18258,5.18337,13000000.0
2007-12-21 10:25:00,5.18363,5.18371,5.18293,5.18293,12000000.0
2007-12-21 10:26:00,5.18383,5.18383,5.18251,5.18311,11000000.0
2007-12-21 10:27:00,5.1831,5.18364,5.18209,5.18209,13000000.0
2007-12-21 10:28:00,5.18305,5.18357,5.18184,5.18288,13000000.0
2007-12-21 10:29:00,5.18271,5.18387,5.1825,5.18279,11000000.0
2007-12-21 10:30:00,5.18393,5.18393,5.18241,5.18241,9000000.0
2007-12-21 10:31:00,5.18287,5.18431,5.18255,5.18431,16000000.0
2007-12-21 10:32:00,5.18254,5.18454,5.18254,5.18387,9000000.0
2007-12-21 10:33:00,5.18421,5.18471,5.1832,5.18454,12000000.0
2007-12-21 10:34:00,5.18412,5.18481,5.18298,5.18481,11000000.0
2007-12-21 10:35:00,5.18457,5.18563,5.18451,5.18502,17000000.0
2007-12-21 10:36:00,5.18499,5.18546,5.18423,5.18546,10000000.0
2007-12-21 10:37:00,5.18539,5.18539,5.18309,5.18324,15000000.0
2007-12-21 10:38:00,5.18487,5.18487,5.18336,5.18336,17000000.0
2007-12-21 10:39:00,5.18339,5.18425,5.18313,5.18367,13000000.0
2007-12-21 10:40:00,5.18406,5.18417,5.18328,5.18334,10000000.0
2007-12-21 10:41:00,5.18406,5.1847,5.18289,5.18411,15000000.0
2007-12-21 10:42:00,5.18352,5.18437,5.18296,5.18412,12000000.0
2007-12-21 10:43:00,5.1843,5.18451,5.18284,5.18368,13000000.0
2007-12-21 10:44:00,5.18455,5.18455,5.18284,5.18414,12000000.0
2007-12-21 10:45:00,5.18444,5.18466,5.18302,5.18463,13000000.0
2007-12-21 10:46:00,5.18319,5.18475,5.18311,5.18352,13000000.0
2007-12-21 10:47:00,5.18347,5.1843,5.18317,5.18404,7000000.0
2007-12-21 10:48:00,5.18361,5.18397,5.18276,5.18305,12000000.0
2007-12-21 10:49:00,5.18186,5.18414,5.18186,5.18314,10000000.0
2007-12-21 10:50:00,5.18253,5.18422,5.18252,5.18321,14000000.0
2007-12-21 10:51:00,5.18471,5.18497,5.18328,5.18405,11000000.0
2007-12-21 10:52:00,5.18395,5.18519,5.18347,5.18347,20000000.0
2007-12-21 10:53:00,5.18428,5.18477,5.18375,5.18477,9000000.0
2007-12-21 10:54:00,5.18412,5.18433,5.18312,5.18336,18000000.0
2007-12-21 10:55:00,5.18408,5.18449,5.18361,5.18398,10000000.0
2007-12-21 10:56:00,5.18399,5.1846,5.18339,5.18381,11000000.0
2007-12-21 10:57:00,5.18428,5.18428,5.18321,5.1841,8000000.0
2007-12-21 10:58:00,5.18374,5.18374,5.18255,5.18258,10000000.0
2007-12-21 10:59:00,5.18308,5.1837,5.18291,5.1836,10000000.0
2007-12-21 11:00:00,5.18374,5.18374,5.18098,5.18121,15000000.0
2007-12-21 11:01:00,5.18267,5.18267,5.1811,5.18187,12000000.0
2007-12-21 11:02:00,5.18255,5.1841,5.18196,5.1841,8000000.0
2007-12-21 11:03:00,5.18351,5.18351,5.18258,5.18286,11000000.0
2007-12-21 11:04:00,5.18193,5.18354,5.18193,5.18354,15000000.0
2007-12-21 11:05:00,5.18363,5.18403,5.18278,5.18326,17000000.0
2007-12-21 11:06:00,5.18309,5.18347,5.18219,5.18287,12000000.0
2007-12-21 11:07:00,5.18218,5.18309,5.18218,5.18309,11000000.0
2007-12-21 11:08:00,5.18295,5.18338,5.18222,5.18338,22000000.0
2007-12-21 11:09:00,5.18273,5.18273,5.18194,5.18221,9000000.0
2007-12-21 11:10:00,5.18211,5.18338,5.18175,5.18338,16000000.0
2007-12-21 11:11:00,5.18277,5.1857,5.18263,5.18554,7000000.0
2007-12-21 11:12:00,5.18498,5.18533,5.18373,5.18533,15000000.0
2007-12-21 11:13:00,5.18573,5.18598,5.18362,5.18474,11000000.0
2007-12-21 11:14:00,5.18486,5.18494,5.18336,5.18442,18000000.0
2007-12-21 11:15:00,5.18413,5.18476,5.18297,5.18476,11000000.0
2007-12-21 11:16:00,5.18368,5.18487,5.18343,5.18417,13000000.0
2007-12-21 11:17:00,5.183,5.18552,5.183,5.18543,13000000.0
2007-12-21 11:18:00,5.18499,5.18508,5.18398,5.18398,9000000.0
2007-12-21 11:19:00,5.1851,5.18693,5.18499,5.18693,17000000.0
2007-12-21 11:20:00,5.18658,5.18789,5.18613,5.18646,14000000.0
2007-12-21 11:21:00,5.18795,5.18837,5.18612,5.18711,14000000.0
2007-12-21 11:22:00,5.18622,5.18722,5.1854,5.18645,22000000.0
2007-12-21 11:23:00,5.18658,5.18676,5.18521,5.18521,8000000.0
2007-12-21 11:24:00,5.18521,5.18676,5.18504,5.18547,18000000.0
2007-12-21 11:25:00,5.18556,5.18652,5.18532,5.18606,9000000.0
2007-12-21 11:26:00,5.18595,5.18709,5.1857,5.18709,15000000.0
2007-12-21 11:27:00,5.18621,5.1873,5.18621,5.18722,10000000.0
2007-12-21 11:28:00,5.18673,5.18712,5.18611,5.18658,13000000.0
2007-12-21 11:29:00,5.18767,5.18767,5.18633,5.18686,17000000.0
2007-12-21 11:30:00,5.18694,5.18694,5.18515,5.18515,13000000.0
2007-12-21 11:31:00,5.18501,5.18729,5.18501,5.18705,12000000.0
2007-12-21 11:32:00,5.1858,5.18685,5.18558,5.18581,20000000.0
2007-12-21 11:33:00,5.18597,5.18699,5.18582,5.18658,16000000.0
2007-12-21 11:34:00,5.18718,5.18718,5.18507,5.1865,13000000.0
2007-12-21 11:35:00,5.18599,5.18599,5.18373,5.18489,14000000.0
2007-12-21 11:36:00,5.18396,5.18466,5.18267,5.18437,11000000.0
2007-12-21 11:37:00,5.18356,5.18414,5.18248,5.18354,16000000.0
2007-12-21 11:38:00,5.18309,5.18399,5.18285,5.18386,8000000.0
2007-12-21 11:39:00,5.18509,5.18509,5.18394,5.1849,11000000.0
2007-12-21 11:40:00,5.1842,5.18569,5.18345,5.18535,12000000.0
2007-12-21 11:41:00,5.18457,5.18605,5.18456,5.18598,10000000.0
2007-12-21 11:42:00,5.18466,5.18598,5.18422,5.18511,10000000.0
2007-12-21 11:43:00,5.18448,5.18568,5.18435,5.18512,17000000.0
2007-12-21 11:44:00,5.18492,5.18573,5.18366,5.18554,15000000.0
2007-12-21 11:45:00,5.18492,5.18521,5.18393,5.18463,16000000.0
2007-12-21 11:46:00,5.18427,5.18555,5.18427,5.18462,7000000.0
2007-12-21 11:47:00,5.18559,5.18595,5.18422,5.18595,16000000.0
2007-12-21 11:48:00,5.18558,5.18558,5.18414,5.18455,13000000.0
2007-12-21 11:49:00,5.18408,5.1848,5.18289,5.18381,10000000.0
2007-12-21 11:50:00,5.18406,5.18519,5.183,5.18517,12000000.0
2007-12-21 11:51:00,5.18519,5.18534,5.18356,5.18356,14000000.0
2007-12-21 11:52:00,5.18515,5.18515,5.18376,5.18421,18000000.0
2007-12-21 11:53:00,5.18515,5.18524,5.18328,5.18328,16000000.0
2007-12-21 11:54:00,5.18495,5.18495,5.18405,5.18405,8000000.0
2007-12-21 11:55:00,5.18416,5.18476,5.18374,5.18378,8000000.0
2007-12-21 11:56:00,5.18519,5.18565,5.18465,5.18546,8000000.0
2007-12-21 11:57:00,5.18447,5.18546,5.1839,5.18546,11000000.0
2007-12-21 11:58:00,5.18472,5.18792,5.18472,5.18661,14000000.0
2007-12-21 11:59:00,5.18779,5.18969,5.18709,5.18969,11000000.0
2007-12-21 12:00:00,5.19019,5.19161,5.18922,5.18922,15000000.0
2007-12-21 12:01:00,5.18839,5.18998,5.18826,5.18909,13000000.0
2007-12-21 12:02:00,5.18928,5.19071,5.18889,5.19071,15000000.0
2007-12-21 12:03:00,5.18914,5.1907,5.18837,5.1907,11000000.0
2007-12-21 12:04:00,5.18991,5.1901,5.1884,5.18968,9000000.0
2007-12-21 12:05:00,5.1882,5.18925,5.18771,5.18925,9000000.0
2007-12-21 12:06:00,5.18924,5.18951,5.18781,5.18892,15000000.0
2007-12-21 12:07:00,5.18836,5.19014,5.18836,5.18968,11000000.0
2007-12-21 12:08:00,5.19011,5.19021,5.18874,5.18998,8000000.0
2007-12-21 12:09:00,5.19015,5.19015,5.18824,5.18879,18000000.0
2007-12-21 12:10:00,5.18875,5.18924,5.18839,5.18875,14000000.0
2007-12-21 12:11:00,5.18913,5.18949,5.18783,5.18852,9000000.0
2007-12-21 12:12:00,5.18803,5.18915,5.18778,5.18873,18000000.0
2007-12-21 12:13:00,5.18791,5.18927,5.1875,5.18802,12000000.0
2007-12-21 12:14:00,5.18866,5.18879,5.18791,5.18826,10000000.0
2007-12-21 12:15:00,5.18806,5.1887,5.18791,5.1887,8000000.0
2007-12-21 12:16:00,5.18786,5.18901,5.18786,5.1884,14000000.0
2007-12-21 12:17:00,5.18808,5.18954,5.18805,5.18878,13000000.0
2007-12-21 12:18:00,5.18891,5.18925,5.188,5.1886,10000000.0
2007-12-21 12:19:00,5.18917,5.18974,5.18843,5.18927,11000000.0
2007-12-21 12:20:00,5.18794,5.18919,5.18794,5.18845,8000000.0
2007-12-21 12:21:00,5.18809,5.18853,5.18703,5.18853,20000000.0
2007-12-21 12:22:00,5.18846,5.18858,5.1874,5.18752,14000000.0
2007-12-21 12:23:00,5.18725,5.18844,5.18704,5.18844,11000000.0
2007-12-21 12:24:00,5.18725,5.18804,5.18623,5.18724,17000000.0
2007-12-21 12:25:00,5.18689,5.18689,5.18411,5.18501,12000000.0
2007-12-21 12:26:00,5.18565,5.18594,5.18442,5.18458,7000000.0
2007-12-21 12:27:00,5.18617,5.18707,5.1855,5.18706,7000000.0
2007-12-21 12:28:00,5.18649,5.18796,5.18609,5.18633,19000000.0
2007-12-21 12:29:00,5.18754,5.18781,5.18633,5.18781,12000000.0
2007-12-21 12:30:00,5.1874,5.18787,5.18666,5.18691,10000000.0
2007-12-21 12:31:00,5.18696,5.18761,5.18624,5.18719,12000000.0
2007-12-21 12:32:00,5.18658,5.18763,5.18596,5.18757,12000000.0
2007-12-21 12:33:00,5.18618,5.18825,5.18618,5.18773,15000000.0
2007-12-21 12:34:00,5.18645,5.18791,5.18625,5.18771,12000000.0
2007-12-21 12:35:00,5.18752,5.18769,5.18618,5.18618,12000000.0
2007-12-21 12:36:00,5.18688,5.18759,5.18688,5.18738,15000000.0
2007-12-21 12:37:00,5.18697,5.18767,5.18659,5.18767,8000000.0
2007-12-21 12:38:00,5.1874,5.18802,5.18611,5.18751,15000000.0
2007-12-21 12:39:00,5.18771,5.18771,5.18644,5.18761,14000000.0
2007-12-21 12:40:00,5.18665,5.18687,5.18489,5.18489,18000000.0
2007-12-21 12:41:00,5.18552,5.18642,5.18535,5.18633,11000000.0
2007-12-21 12:42:00,5.18593,5.18639,5.18476,5.18639,17000000.0
2007-12-21 12:43:00,5.18559,5.18638,5.18487,5.18575,11000000.0
2007-12-21 12:44:00,5.18584,5.18702,5.18554,5.18574,13000000.0
2007-12-21 12:45:00,5.18669,5.18731,5.18535,5.18642,10000000.0
2007-12-21 12:46:00,5.1884,5.18873,5.1866,5.18768,20000000.0
2007-12-21 12:47:00,5.18755,5.18964,5.18752,5.18964,10000000.0
2007-12-21 12:48:00,5.18852,5.18925,5.18821,5.18904,10000000.0
2007-12-21 12:49:00,5.18841,5.18923,5.18823,5.18895,15000000.0
2007-12-21 12:50:00,5.18856,5.18928,5.18778,5.18848,14000000.0
2007-12-21 12:51:00,5.18915,5.19018,5.18791,5.19003,14000000.0
2007-12-21 12:52:00,5.1909,5.19108,5.18918,5.19004,9000000.0
2007-12-21 12:53:00,5.18859,5.19046,5.18849,5.19046,9000000.0
2007-12-21 12:54:00,5.18983,5.19002,5.18854,5.18854,20000000.0
2007-12-21 12:55:00,5.19073,5.19094,5.18858,5.19,12000000.0
2007-12-21 12:56:00,5.18941,5.18973,5.18807,5.18807,7000000.0
2007-12-21 12:57:00,5.18914,5.18956,5.18805,5.18898,13000000.0
2007-12-21 12:58:00,5.1888,5.18914,5.18752,5.18835,16000000.0
2007-12-21 12:59:00,5.18763,5.18916,5.18745,5.18853,14000000.0
2007-12-21 13:00:00,5.18768,5.18844,5.18761,5.1878,12000000.0
2007-12-21 13:01:00,5.18854,5.18917,5.18793,5.18874,17000000.0
2007-12-21 13:02:00,5.18778,5.18815,5.18646,5.18646,10000000.0
2007-12-21 13:03:00,5.18712,5.18768,5.18647,5.18754,22000000.0
2007-12-21 13:04:00,5.18817,5.18817,5.18618,5.18772,20000000.0
2007-12-21 13:05:00,5.18644,5.18802,5.18644,5.18761,14000000.0
2007-12-21 13:06:00,5.18707,5.18718,5.18581,5.18715,17000000.0
2007-12-21 13:07:00,5.18591,5.18715,5.18565,5.18565,22000000.0
2007-12-21 13:08:00,5.18611,5.18674,5.18513,5.18599,12000000.0
2007-12-21 13:09:00,5.18635,5.18686,5.18553,5.18645,12000000.0
2007-12-21 13:10:00,5.18626,5.18815,5.18614,5.18704,20000000.0
2007-12-21 13:11:00,5.18714,5.18745,5.1863,5.18745,12000000.0
2007-12-21 13:12:00,5.18756,5.18756,5.18575,5.18667,16000000.0
2007-12-21 13:13:00,5.18707,5.18737,5.1861,5.18649,14000000.0
2007-12-21 13:14:00,5.18677,5.18693,5.18555,5.18638,17000000.0
2007-12-21 13:15:00,5.18736,5.18754,5.18626,5.18701,7000000.0
2007-12-21 13:16:00,5.18695,5.18779,5.18674,5.18674,9000000.0
2007-12-21 13:17:00,5.18604,5.18728,5.18573,5.18634,15000000.0
2007-12-21 13:18:00,5.1858,5.18701,5.18515,5.18574,17000000.0
2007-12-21 13:19:00,5.18479,5.18628,5.18458,5.18514,15000000.0
2007-12-21 13:20:00,5.18569,5.18571,5.18469,5.18492,12000000.0
2007-12-21 13:21:00,5.18606,5.18617,5.18481,5.1857,24000000.0
2007-12-21 13:22:00,5.18577,5.18649,5.18533,5.18606,12000000.0
2007-12-21 13:23:00,5.18727,5.18744,5.18602,5.18621,12000000.0
2007-12-21 13:24:00,5.18619,5.18701,5.18585,5.18638,18000000.0
2007-12-21 13:25:00,5.1873,5.18774,5.18655,5.18682,12000000.0
2007-12-21 13:26:00,5.18681,5.18826,5.18681,5.1869,12000000.0
2007-12-21 13:27:00,5.18812,5.18812,5.18674,5.18674,9000000.0
2007-12-21 13:28:00,5.18699,5.18818,5.18699,5.18818,15000000.0
2007-12-21 13:29:00,5.18627,5.18756,5.18627,5.18647,14000000.0
2007-12-21 13:30:00,5.18644,5.18699,5.1862,5.1862,11000000.0
2007-12-21 13:31:00,5.18717,5.18734,5.1865,5.18687,11000000.0
2007-12-21 13:32:00,5.18745,5.18745,5.18639,5.18698,8000000.0
2007-12-21 13:33:00,5.18773,5.18776,5.18639,5.18639,14000000.0
2007-12-21 13:34:00,5.18615,5.18679,5.18593,5.18673,11000000.0
2007-12-21 13:35:00,5.18745,5.18745,5.18609,5.18656,16000000.0
2007-12-21 13:36:00,5.18723,5.18748,5.18624,5.18624,8000000.0
2007-12-21 13:37:00,5.1863,5.18793,5.1863,5.18723,17000000.0
2007-12-21 13:38:00,5.18753,5.18849,5.18648,5.18711,14000000.0
2007-12-21 13:39:00,5.18761,5.18791,5.18685,5.18685,10000000.0
2007-12-21 13:40:00,5.1869,5.18746,5.18641,5.18742,8000000.0
2007-12-21 13:41:00,5.18775,5.18826,5.18629,5.18826,11000000.0
2007-12-21 13:42:00,5.18634,5.18813,5.18598,5.18732,14000000.0
2007-12-21 13:43:00,5.18644,5.18762,5.18615,5.18735,11000000.0
2007-12-21 13:44:00,5.18745,5.18745,5.18632,5.18713,11000000.0
2007-12-21 13:45:00,5.18635,5.1872,5.18541,5.18623,14000000.0
2007-12-21 13:46:00,5.18638,5.18638,5.1847,5.18504,11000000.0
2007-12-21 13:47:00,5.18609,5.18609,5.18429,5.18512,13000000.0
2007-12-21 13:48:00,5.18508,5.18583,5.1842,5.1842,14000000.0
2007-12-21 13:49:00,5.18545,5.18593,5.18471,5.18529,12000000.0
2007-12-21 13:50:00,5.1842,5.18571,5.18401,5.18564,16000000.0
2007-12-21 13:51:00,5.18577,5.18604,5.18443,5.1851,14000000.0
2007-12-21 13:52:00,5.18605,5.18703,5.18568,5.18703,10000000.0
2007-12-21 13:53:00,5.18715,5.18736,5.18628,5.18628,10000000.0
2007-12-21 13:54:00,5.1852,5.18572,5.18455,5.18562,8000000.0
2007-12-21 13:55:00,5.18578,5.18618,5.18472,5.18484,13000000.0
2007-12-21 13:56:00,5.18617,5.18618,5.18499,5.18539,17000000.0
2007-12-21 13:57:00,5.18668,5.1867,5.18517,5.18546,13000000.0
2007-12-21 13:58:00,5.18704,5.18706,5.18617,5.18617,7000000.0
2007-12-21 13:59:00,5.18593,5.18714,5.18591,5.18687,9000000.0
2007-12-21 14:00:00,5.18786,5.18804,5.18649,5.18723,7000000.0
2007-12-21 14:01:00,5.18723,5.18723,5.18595,5.18638,11000000.0
2007-12-21 14:02:00,5.18616,5.18745,5.18615,5.18615,19000000.0
2007-12-21 14:03:00,5.1871,5.1871,5.18552,5.18552,13000000.0
2007-12-21 14:04:00,5.18656,5.18723,5.18525,5.18545,22000000.0
2007-12-21 14:05:00,5.18559,5.18673,5.18559,5.18584,17000000.0
2007-12-21 14:06:00,5.18685,5.18685,5.18484,5.18533,11000000.0
2007-12-21 14:07:00,5.18537,5.18602,5.18478,5.18503,9000000.0
2007-12-21 14:08:00,5.18474,5.18501,5.18427,5.18432,11000000.0
2007-12-21 14:09:00,5.18345,5.1855,5.18345,5.18447,12000000.0
2007-12-21 14:10:00,5.18462,5.18627,5.18382,5.18435,13000000.0
2007-12-21 14:11:00,5.18516,5.18516,5.18349,5.18432,14000000.0
2007-12-21 14:12:00,5.18468,5.18535,5.18403,5.18535,11000000.0
2007-12-21 14:13:00,5.18535,5.18535,5.18373,5.18504,11000000.0
2007-12-21 14:14:00,5.18536,5.18563,5.18459,5.1853,7000000.0
2007-12-21 14:15:00,5.18552,5.18562,5.18423,5.18478,14000000.0
2007-12-21 14:16:00,5.18395,5.18552,5.18395,5.18527,13000000.0
2007-12-21 14:17:00,5.18597,5.18616,5.18447,5.18601,22000000.0
2007-12-21 14:18:00,5.185,5.18572,5.18442,5.18474,15000000.0
2007-12-21 14:19:00,5.18447,5.18509,5.18342,5.18509,12000000.0
2007-12-21 14:20:00,5.18384,5.18498,5.18384,5.18497,7000000.0
2007-12-21 14:21:00,5.18445,5.18527,5.18395,5.18474,13000000.0
2007-12-21 14:22:00,5.18301,5.18385,5.18265,5.18376,8000000.0
2007-12-21 14:23:00,5.18267,5.18477,5.18253,5.18355,11000000.0
2007-12-21 14:24:00,5.18377,5.18451,5.18255,5.18394,13000000.0
2007-12-21 14:25:00,5.1838,5.18404,5.18286,5.18306,15000000.0
2007-12-21 14:26:00,5.1834,5.18496,5.1834,5.18496,8000000.0
2007-12-21 14:27:00,5.18497,5.18542,5.18429,5.18429,10000000.0
2007-12-21 14:28:00,5.18545,5.1862,5.18449,5.18533,11000000.0
2007-12-21 14:29:00,5.18607,5.18607,5.1847,5.18559,21000000.0
2007-12-21 14:30:00,5.18605,5.18605,5.18418,5.18418,11000000.0
2007-12-21 14:31:00,5.18539,5.18589,5.1846,5.18551,17000000.0
2007-12-21 14:32:00,5.18466,5.18616,5.18466,5.18475,15000000.0
2007-12-21 14:33:00,5.18619,5.1862,5.18497,5.1862,8000000.0
2007-12-21 14:34:00,5.1863,5.18632,5.18548,5.18567,9000000.0
2007-12-21 14:35:00,5.18656,5.18661,5.18472,5.18593,11000000.0
2007-12-21 14:36:00,5.18573,5.18582,5.18443,5.18582,15000000.0
2007-12-21 14:37:00,5.18604,5.18604,5.18459,5.18462,8000000.0
2007-12-21 14:38:00,5.18621,5.18659,5.18519,5.18585,10000000.0
2007-12-21 14:39:00,5.18724,5.18724,5.18488,5.18561,19000000.0
2007-12-21 14:40:00,5.18498,5.18679,5.18498,5.1867,15000000.0
2007-12-21 14:41:00,5.1869,5.1869,5.18565,5.18622,15000000.0
2007-12-21 14:42:00,5.18667,5.18713,5.18571,5.18582,17000000.0
2007-12-21 14:43:00,5.18697,5.18697,5.18569,5.18677,15000000.0
2007-12-21 14:44:00,5.18541,5.18755,5.18541,5.18625,15000000.0
2007-12-21 14:45:00,5.18613,5.18706,5.18596,5.18706,9000000.0
2007-12-21 14:46:00,5.18496,5.18676,5.18474,5.18643,11000000.0
2007-12-21 14:47:00,5.18546,5.18619,5.18443,5.18616,12000000.0
2007-12-21 14:48:00,5.18601,5.1867,5.18466,5.18529,12000000.0
2007-12-21 14:49:00,5.1859,5.18627,5.18469,5.18528,12000000.0
2007-12-21 14:50:00,5.18577,5.18657,5.18474,5.18657,15000000.0
2007-12-21 14:51:00,5.18503,5.18596,5.18468,5.18468,10000000.0
2007-12-21 14:52:00,5.18626,5.18626,5.18504,5.1853,13000000.0
2007-12-21 14:53:00,5.18554,5.18612,5.1847,5.18497,13000000.0
2007-12-21 14:54:00,5.18566,5.1874,5.18562,5.1874,9000000.0
2007-12-21 14:55:00,5.18713,5.18831,5.18666,5.18743,16000000.0
2007-12-21 14:56:00,5.1879,5.1879,5.18621,5.18771,15000000.0
2007-12-21 14:57:00,5.18666,5.18739,5.18578,5.18631,15000000.0
2007-12-21 14:58:00,5.187,5.18761,5.18597,5.18666,11000000.0
2007-12-21 14:59:00,5.18788,5.18849,5.18672,5.18716,14000000.0
2007-12-21 15:00:00,5.1872,5.1872,5.18571,5.18571,18000000.0
2007-12-21 15:01:00,5.18633,5.18697,5.18478,5.18551,12000000.0
2007-12-21 15:02:00,5.18496,5.18622,5.18496,5.18576,7000000.0
2007-12-21 15:03:00,5.18535,5.18598,5.18489,5.18491,18000000.0
2007-12-21 15:04:00,5.1851,5.18584,5.1848,5.1851,21000000.0
2007-12-21 15:05:00,5.18518,5.18621,5.1844,5.18585,13000000.0
2007-12-21 15:06:00,5.18516,5.18539,5.18426,5.18468,14000000.0
2007-12-21 15:07:00,5.18496,5.18523,5.18314,5.18359,22000000.0
2007-12-21 15:08:00,5.18421,5.18481,5.18338,5.18481,10000000.0
2007-12-21 15:09:00,5.18493,5.18511,5.18361,5.18409,9000000.0
2007-12-21 15:10:00,5.18358,5.18427,5.1821,5.18339,14000000.0
2007-12-21 15:11:00,5.18082,5.18275,5.18056,5.18222,12000000.0
2007-12-21 15:12:00,5.1826,5.18268,5.18071,5.18181,13000000.0
2007-12-21 15:13:00,5.18262,5.18276,5.18133,5.18184,12000000.0
2007-12-21 15:14:00,5.18124,5.183,5.18113,5.183,10000000.0
2007-12-21 15:15:00,5.18317,5.18405,5.18255,5.18289,16000000.0
2007-12-21 15:16:00,5.18464,5.18508,5.1835,5.18472,15000000.0
2007-12-21 15:17:00,5.18486,5.1854,5.18355,5.18534,14000000.0
2007-12-21 15:18:00,5.18516,5.18616,5.18435,5.18511,12000000.0
2007-12-21 15:19:00,5.18436,5.18468,5.18356,5.18407,11000000.0
2007-12-21 15:20:00,5.18446,5.1857,5.18348,5.1849,14000000.0
2007-12-21 15:21:00,5.18467,5.18513,5.18291,5.18291,14000000.0
2007-12-21 15:22:00,5.18275,5.18337,5.18191,5.18337,10000000.0
2007-12-21 15:23:00,5.18211,5.18272,5.18131,5.1822,11000000.0
2007-12-21 15:24:00,5.18134,5.18296,5.18133,5.18296,10000000.0
2007-12-21 15:25:00,5.18305,5.18339,5.18184,5.18311,16000000.0
2007-12-21 15:26:00,5.18287,5.18287,5.18037,5.18177,15000000.0
2007-12-21 15:27:00,5.18181,5.18189,5.18069,5.18082,10000000.0
2007-12-21 15:28:00,5.18142,5.18147,5.18021,5.18146,11000000.0
2007-12-21 15:29:00,5.18104,5.18133,5.17992,5.18064,19000000.0
2007-12-21 15:30:00,5.18064,5.18305,5.18064,5.18213,10000000.0
2007-12-21 15:31:00,5.18155,5.18267,5.18119,5.18186,14000000.0
2007-12-21 15:32:00,5.18248,5.18305,5.18174,5.18174,12000000.0
2007-12-21 15:33:00,5.18318,5.18318,5.18116,5.18116,20000000.0
2007-12-21 15:34:00,5.1822,5.18223,5.18052,5.18186,12000000.0
2007-12-21 15:35:00,5.1821,5.18277,5.18113,5.18161,12000000.0
2007-12-21 15:36:00,5.18153,5.18277,5.18153,5.1817,10000000.0
2007-12-21 15:37:00,5.18278,5.18281,5.18205,5.18258,10000000.0
2007-12-21 15:38:00,5.18269,5.18269,5.18067,5.18184,13000000.0
2007-12-21 15:39:00,5.18001,5.18092,5.17984,5.18025,7000000.0
2007-12-21 15:40:00,5.18095,5.1813,5.17999,5.18008,10000000.0
2007-12-21 15:41:00,5.18212,5.18258,5.18108,5.18248,9000000.0
2007-12-21 15:42:00,5.1828,5.1828,5.18134,5.18201,13000000.0
2007-12-21 15:43:00,5.1821,5.18272,5.18124,5.1814,16000000.0
2007-12-21 15:44:00,5.18151,5.18286,5.18127,5.18127,14000000.0
2007-12-21 15:45:00,5.18128,5.18236,5.18128,5.1819,15000000.0
2007-12-21 15:46:00,5.18151,5.18316,5.18111,5.18261,13000000.0
2007-12-21 15:47:00,5.18175,5.18268,5.18175,5.18262,9000000.0
2007-12-21 15:48:00,5.18255,5.18272,5.18186,5.1826,21000000.0
2007-12-21 15:49:00,5.18317,5.18452,5.18201,5.18403,23000000.0
2007-12-21 15:50:00,5.18362,5.18506,5.18233,5.18281,12000000.0
2007-12-21 15:51:00,5.18268,5.18436,5.18248,5.18436,19000000.0
2007-12-21 15:52:00,5.18238,5.18374,5.18238,5.18374,15000000.0
2007-12-21 15:53:00,5.18318,5.18422,5.18241,5.18241,14000000.0
2007-12-21 15:54:00,5.18263,5.1831,5.18127,5.18127,15000000.0
2007-12-21 15:55:00,5.18277,5.18326,5.18179,5.18326,12000000.0
2007-12-21 15:56:00,5.18269,5.18312,5.18151,5.18258,18000000.0
2007-12-21 15:57:00,5.18301,5.18317,5.18211,5.18258,10000000.0
2007-12-21 15:58:00,5.18178,5.18338,5.18119,5.18263,22000000.0
2007-12-21 15:59:00,5.18154,5.18259,5.18104,5.18192,12000000.0
2007-12-21 16:00:00,5.18222,5.18238,5.18104,5.18158,12000000.0
2007-12-21 16:01:00,5.18138,5.18198,5.18038,5.1813,12000000.0
2007-12-21 16:02:00,5.18085,5.18216,5.18029,5.18107,13000000.0
2007-12-21 16:03:00,5.18114,5.18276,5.18114,5.18228,13000000.0
2007-12-21 16:04:00,5.18189,5.18189,5.18066,5.18066,11000000.0
2007-12-21 16:05:00,5.18217,5.18227,5.1804,5.18227,9000000.0
2007-12-21 16:06:00,5.1829,5.18303,5.18113,5.18206,14000000.0
2007-12-21 16:07:00,5.18207,5.18313,5.18164,5.18225,15000000.0
2007-12-21 16:08:00,5.18274,5.1833,5.1821,5.18259,15000000.0
2007-12-21 16:09:00,5.18233,5.18318,5.18175,5.18316,17000000.0
2007-12-21 16:10:00,5.18305,5.18305,5.1817,5.18201,14000000.0
2007-12-21 16:11:00,5.18304,5.18304,5.18183,5.18245,9000000.0
2007-12-21 16:12:00,5.18202,5.18335,5.18123,5.18335,15000000.0
2007-12-21 16:13:00,5.18206,5.1828,5.18145,5.18226,14000000.0
2007-12-21 16:14:00,5.18182,5.18371,5.18176,5.18371,12000000.0
2007-12-21 16:15:00,5.18295,5.18338,5.18175,5.18338,14000000.0
2007-12-21 16:16:00,5.18345,5.18368,5.18207,5.18207,13000000.0
2007-12-21 16:17:00,5.18394,5.18394,5.18184,5.18307,18000000.0
2007-12-21 16:18:00,5.18284,5.18424,5.18273,5.18424,13000000.0
2007-12-21 16:19:00,5.18431,5.18434,5.18309,5.18309,8000000.0
2007-12-21 16:20:00,5.18402,5.18423,5.18285,5.18383,13000000.0
2007-12-21 16:21:00,5.18326,5.18326,5.18235,5.18239,12000000.0
2007-12-21 16:22:00,5.18359,5.18416,5.18282,5.18405,11000000.0
2007-12-21 16:23:00,5.18315,5.18383,5.18226,5.1824,14000000.0
2007-12-21 16:24:00,5.18373,5.18425,5.18269,5.18311,15000000.0
2007-12-21 16:25:00,5.18287,5.18374,5.18266,5.18266,11000000.0
2007-12-21 16:26:00,5.18209,5.18388,5.18209,5.1828,8000000.0
2007-12-21 16:27:00,5.18374,5.18374,5.18283,5.18312,10000000.0
2007-12-21 16:28:00,5.18423,5.18469,5.18315,5.18315,15000000.0
2007-12-21 16:29:00,5.18394,5.18435,5.18252,5.18252,7000000.0
2007-12-21 16:30:00,5.18348,5.18453,5.18324,5.18352,16000000.0
2007-12-21 16:31:00,5.18421,5.18457,5.18289,5.18457,14000000.0
2007-12-21 16:32:00,5.18314,5.18427,5.18299,5.18427,7000000.0
2007-12-21 16:33:00,5.18437,5.18447,5.18274,5.18318,8000000.0
2007-12-21 16:34:00,5.18376,5.1841,5.18257,5.18364,8000000.0
2007-12-21 16:35:00,5.18334,5.18379,5.18269,5.18378,9000000.0
2007-12-21 16:36:00,5.18383,5.18383,5.18241,5.18241,13000000.0
2007-12-21 16:37:00,5.18289,5.18365,5.18194,5.18194,18000000.0
2007-12-21 16:38:00,5.18316,5.18316,5.18196,5.18291,18000000.0
2007-12-21 16:39:00,5.18245,5.1836,5.1812,5.18315,20000000.0
2007-12-21 16:40:00,5.18207,5.18337,5.18092,5.1831,13000000.0
2007-12-21 16:41:00,5.1831,5.1831,5.18113,5.183,20000000.0
2007-12-21 16:42:00,5.18253,5.1828,5.18101,5.18101,18000000.0
2007-12-21 16:43:00,5.18269,5.1829,5.1812,5.18194,15000000.0
2007-12-21 16:44:00,5.18166,5.18257,5.18126,5.18206,20000000.0
2007-12-21 16:45:00,5.18173,5.18274,5.1817,5.1817,13000000.0
2007-12-21 16:46:00,5.18173,5.18257,5.18101,5.18101,15000000.0
2007-12-21 16:47:00,5.18261,5.18269,5.1818,5.18269,8000000.0
2007-12-21 16:48:00,5.1818,5.1835,5.18153,5.1835,11000000.0
2007-12-21 16:49:00,5.18345,5.18345,5.18183,5.18193,12000000.0
2007-12-21 16:50:00,5.18153,5.18319,5.18153,5.18261,15000000.0
2007-12-21 16:51:00,5.18383,5.184,5.18201,5.18372,18000000.0
2007-12-21 16:52:00,5.18261,5.18387,5.18261,5.18386,14000000.0
2007-12-21 16:53:00,5.18401,5.18401,5.18203,5.18203,8000000.0
2007-12-21 16:54:00,5.18281,5.18329,5.18164,5.18175,11000000.0
2007-12-21 16:55:00,5.18105,5.18283,5.18105,5.18145,12000000.0
2007-12-21 16:56:00,5.18176,5.18242,5.1813,5.18145,10000000.0
2007-12-21 16:57:00,5.18124,5.18219,5.18106,5.1817,8000000.0
2007-12-21 16:58:00,5.18215,5.18254,5.18114,5.18218,9000000.0
2007-12-21 16:59:00,5.18299,5.18362,5.1818,5.18345,13000000.0
2007-12-21 17:00:00,5.18211,5.18371,5.18206,5.18206,11000000.0
2007-12-21 17:01:00,5.18303,5.18307,5.18155,5.18242,12000000.0
2007-12-21 17:02:00,5.18266,5.18266,5.18063,5.18063,10000000.0
2007-12-21 17:03:00,5.18203,5.18285,5.18092,5.18263,16000000.0
2007-12-21 17:04:00,5.18243,5.1825,5.18043,5.18162,13000000.0
2007-12-21 17:05:00,5.17969,5.18172,5.17943,5.18108,16000000.0
2007-12-21 17:06:00,5.18086,5.18086,5.17947,5.17967,12000000.0
2007-12-21 17:07:00,5.18036,5.18036,5.17842,5.17984,8000000.0
2007-12-21 17:08:00,5.17954,5.18031,5.1787,5.17946,21000000.0
2007-12-21 17:09:00,5.18067,5.18147,5.17952,5.18105,16000000.0
2007-12-21 17:10:00,5.18051,5.18121,5.18009,5.18098,11000000.0
2007-12-21 17:11:00,5.18078,5.18109,5.18033,5.1808,11000000.0
2007-12-21 17:12:00,5.18083,5.18083,5.17923,5.18015,9000000.0
2007-12-21 17:13:00,5.18015,5.18015,5.17894,5.17927,9000000.0
2007-12-21 17:14:00,5.17974,5.18038,5.17858,5.17859,17000000.0
2007-12-21 17:15:00,5.1798,5.18032,5.17889,5.18032,11000000.0
2007-12-21 17:16:00,5.17965,5.18103,5.17913,5.18017,15000000.0
2007-12-21 17:17:00,5.18036,5.18069,5.17901,5.18069,13000000.0
2007-12-21 17:18:00,5.18009,5.18039,5.1794,5.17973,15000000.0
2007-12-21 17:19:00,5.18062,5.18072,5.17901,5.17963,17000000.0
2007-12-21 17:20:00,5.18098,5.18173,5.18023,5.18094,12000000.0
2007-12-21 17:21:00,5.18077,5.18146,5.17953,5.17953,7000000.0
2007-12-21 17:22:00,5.18058,5.18179,5.18011,5.18179,14000000.0
2007-12-21 17:23:00,5.18204,5.18225,5.18088,5.18207,13000000.0
2007-12-21 17:24:00,5.18217,5.18217,5.18075,5.18165,9000000.0
2007-12-21 17:25:00,5.18122,5.18145,5.17992,5.18021,11000000.0
2007-12-21 17:26:00,5.18116,5.18153,5.17985,5.18023,16000000.0
2007-12-21 17:27:00,5.18185,5.18185,5.18011,5.18011,9000000.0
2007-12-21 17:28:00,5.17965,5.18163,5.17965,5.18078,15000000.0
2007-12-21 17:29:00,5.18137,5.18165,5.17976,5.18,11000000.0
2007-12-21 17:30:00,5.18195,5.183,5.18125,5.18211,19000000.0
2007-12-21 17:31:00,5.18285,5.18299,5.1811,5.1816,11000000.0
2007-12-21 17:32:00,5.18289,5.18289,5.18141,5.18159,9000000.0
2007-12-21 17:33:00,5.18118,5.18305,5.18113,5.18305,10000000.0
2007-12-21 17:34:00,5.18178,5.18242,5.18064,5.18232,14000000.0
2007-12-21 17:35:00,5.18175,5.18204,5.18097,5.1812,13000000.0
2007-12-21 17:36:00,5.1825,5.18264,5.18095,5.18193,11000000.0
2007-12-21 17:37:00,5.18181,5.18245,5.18114,5.18206,15000000.0
2007-12-21 17:38:00,5.18119,5.18209,5.18109,5.18198,17000000.0
2007-12-21 17:39:00,5.18125,5.18199,5.1812,5.18168,8000000.0
2007-12-21 17:40:00,5.18133,5.18301,5.18133,5.18277,12000000.0
2007-12-21 17:41:00,5.18288,5.18288,5.18091,5.18227,21000000.0
2007-12-21 17:42:00,5.18181,5.18254,5.18123,5.18254,13000000.0
2007-12-21 17:43:00,5.18224,5.18309,5.18141,5.18309,11000000.0
2007-12-21 17:44:00,5.18302,5.18302,5.18114,5.18235,19000000.0
2007-12-21 17:45:00,5.18124,5.18218,5.18124,5.18218,10000000.0
2007-12-21 17:46:00,5.18282,5.18282,5.18133,5.18204,13000000.0
2007-12-21 17:47:00,5.18191,5.18219,5.1813,5.18156,9000000.0
2007-12-21 17:48:00,5.18219,5.18239,5.18105,5.18105,14000000.0
2007-12-21 17:49:00,5.18185,5.18256,5.18064,5.18129,14000000.0
2007-12-21 17:50:00,5.18136,5.18226,5.1805,5.18053,17000000.0
2007-12-21 17:51:00,5.18144,5.18224,5.18046,5.18046,13000000.0
2007-12-21 17:52:00,5.1808,5.18199,5.18024,5.18156,24000000.0
2007-12-21 17:53:00,5.18154,5.1818,5.18025,5.18094,16000000.0
2007-12-21 17:54:00,5.18139,5.18211,5.18063,5.18063,16000000.0
2007-12-21 17:55:00,5.18151,5.18217,5.18061,5.18102,13000000.0
2007-12-21 17:56:00,5.18215,5.18271,5.18121,5.18225,15000000.0
2007-12-21 17:57:00,5.1807,5.18268,5.18069,5.18252,10000000.0
2007-12-21 17:58:00,5.18363,5.18436,5.1833,5.18435,15000000.0
2007-12-21 17:59:00,5.18479,5.18733,5.1843,5.18685,13000000.0
2007-12-21 18:00:00,5.18539,5.18685,5.18539,5.18621,7000000.0
2007-12-21 18:01:00,5.18518,5.18632,5.18448,5.1845,18000000.0
2007-12-21 18:02:00,5.18627,5.18722,5.18516,5.18559,17000000.0
2007-12-21 18:03:00,5.18645,5.1891,5.1864,5.18897,16000000.0
2007-12-21 18:04:00,5.18774,5.18912,5.18774,5.18806,14000000.0
2007-12-21 18:05:00,5.18902,5.18902,5.18746,5.18746,13000000.0
2007-12-21 18:06:00,5.18841,5.18857,5.18729,5.18833,18000000.0
2007-12-21 18:07:00,5.18818,5.18846,5.18643,5.18793,12000000.0
2007-12-21 18:08:00,5.18802,5.18867,5.18669,5.18867,18000000.0
2007-12-21 18:09:00,5.18762,5.18934,5.18759,5.18885,12000000.0
2007-12-21 18:10:00,5.18819,5.18819,5.18695,5.18697,13000000.0
2007-12-21 18:11:00,5.18734,5.18856,5.18708,5.18856,10000000.0
2007-12-21 18:12:00,5.18739,5.18777,5.18605,5.18605,11000000.0
2007-12-21 18:13:00,5.18757,5.18757,5.18613,5.18613,14000000.0
2007-12-21 18:14:00,5.18637,5.18735,5.18595,5.18735,10000000.0
2007-12-21 18:15:00,5.18733,5.1874,5.18569,5.18577,10000000.0
2007-12-21 18:16:00,5.18749,5.18778,5.18681,5.18744,9000000.0
2007-12-21 18:17:00,5.18804,5.18804,5.18686,5.18751,18000000.0
2007-12-21 18:18:00,5.18805,5.18805,5.18699,5.18726,14000000.0
2007-12-21 18:19:00,5.18712,5.18824,5.18684,5.18797,10000000.0
2007-12-21 18:20:00,5.18819,5.18861,5.18707,5.18801,15000000.0
2007-12-21 18:21:00,5.18711,5.18832,5.18683,5.18832,18000000.0
2007-12-21 18:22:00,5.18818,5.18929,5.18762,5.18929,14000000.0
2007-12-21 18:23:00,5.18826,5.18969,5.18767,5.18957,7000000.0
2007-12-21 18:24:00,5.1898,5.1898,5.18818,5.18915,9000000.0
2007-12-21 18:25:00,5.18796,5.18938,5.18796,5.18875,13000000.0
2007-12-21 18:26:00,5.18919,5.18989,5.18832,5.18958,16000000.0
2007-12-21 18:27:00,5.18778,5.18925,5.18778,5.18925,14000000.0
2007-12-21 18:28:00,5.1886,5.18913,5.18766,5.18901,13000000.0
2007-12-21 18:29:00,5.18793,5.18898,5.1877,5.18861,11000000.0
2007-12-21 18:30:00,5.18956,5.18984,5.18792,5.18947,16000000.0
2007-12-21 18:31:00,5.18869,5.1897,5.18825,5.1897,12000000.0
2007-12-21 18:32:00,5.18876,5.18913,5.18827,5.1886,11000000.0
2007-12-21 18:33:00,5.18854,5.18947,5.18831,5.18831,13000000.0
2007-12-21 18:34:00,5.18907,5.18971,5.18857,5.18888,13000000.0
2007-12-21 18:35:00,5.18905,5.1897,5.18809,5.18845,18000000.0
2007-12-21 18:36:00,5.18985,5.1904,5.1889,5.18912,18000000.0
2007-12-21 18:37:00,5.1904,5.1904,5.18888,5.18902,18000000.0
2007-12-21 18:38:00,5.1903,5.19073,5.18946,5.18984,11000000.0
2007-12-21 18:39:00,5.18917,5.19046,5.18873,5.19024,11000000.0
2007-12-21 18:40:00,5.18864,5.18984,5.18864,5.18982,14000000.0
2007-12-21 18:41:00,5.18996,5.19042,5.18918,5.18919,16000000.0
2007-12-21 18:42:00,5.19092,5.19092,5.1898,5.19088,14000000.0
2007-12-21 18:43:00,5.19045,5.19103,5.19008,5.19103,10000000.0
2007-12-21 18:44:00,5.19047,5.19083,5.18948,5.18948,13000000.0
2007-12-21 18:45:00,5.18989,5.19124,5.18989,5.19,13000000.0
2007-12-21 18:46:00,5.18973,5.19153,5.18973,5.19153,12000000.0
2007-12-21 18:47:00,5.19112,5.19129,5.19026,5.19098,14000000.0
2007-12-21 18:48:00,5.1915,5.1915,5.18983,5.19082,15000000.0
2007-12-21 18:49:00,5.19155,5.19155,5.18992,5.19036,12000000.0
2007-12-21 18:50:00,5.19082,5.19082,5.18985,5.19029,9000000.0
2007-12-21 18:51:00,5.19104,5.19118,5.18991,5.19118,17000000.0
2007-12-21 18:52:00,5.18942,5.19096,5.18942,5.19049,9000000.0
2007-12-21 18:53:00,5.19105,5.19123,5.18982,5.19123,14000000.0
2007-12-21 18:54:00,5.19024,5.19103,5.18941,5.19057,14000000.0
2007-12-21 18:55:00,5.19034,5.19056,5.18936,5.18981,10000000.0
2007-12-21 18:56:00,5.18828,5.1912,5.18828,5.1912,16000000.0
2007-12-21 18:57:00,5.18984,5.19128,5.18984,5.19087,17000000.0
2007-12-21 18:58:00,5.19114,5.19114,5.18975,5.19032,14000000.0
2007-12-21 18:59:00,5.19095,5.19095,5.18927,5.1898,14000000.0
2007-12-21 19:00:00,5.18987,5.19035,5.18895,5.18998,15000000.0
2007-12-21 19:01:00,5.18914,5.1906,5.18897,5.19037,15000000.0
2007-12-21 19:02:00,5.19033,5.19045,5.18872,5.18872,14000000.0
2007-12-21 19:03:00,5.19043,5.19043,5.18932,5.19021,14000000.0
2007-12-21 19:04:00,5.19014,5.19014,5.18853,5.1895,12000000.0
2007-12-21 19:05:00,5.18798,5.18842,5.18344,5.18819,15000000.0
2007-12-21 19:06:00,5.18959,5.18988,5.1877,5.18831,16000000.0
2007-12-21 19:07:00,5.18801,5.18986,5.18801,5.18892,20000000.0
2007-12-21 19:08:00,5.18943,5.18977,5.1889,5.18927,8000000.0
2007-12-21 19:09:00,5.18998,5.19005,5.18873,5.18915,17000000.0
2007-12-21 19:10:00,5.18981,5.18999,5.1883,5.18999,9000000.0
2007-12-21 19:11:00,5.18953,5.18953,5.18781,5.18784,16000000.0
2007-12-21 19:12:00,5.18829,5.18835,5.18682,5.18714,13000000.0
2007-12-21 19:13:00,5.18794,5.18794,5.18643,5.18665,10000000.0
2007-12-21 19:14:00,5.18719,5.18778,5.18605,5.18778,20000000.0
2007-12-21 19:15:00,5.18774,5.18776,5.18618,5.18651,12000000.0
2007-12-21 19:16:00,5.18777,5.18777,5.18611,5.18639,8000000.0
2007-12-21 19:17:00,5.18655,5.18808,5.18638,5.1878,18000000.0
2007-12-21 19:18:00,5.18722,5.18842,5.18656,5.18842,11000000.0
2007-12-21 19:19:00,5.18839,5.1892,5.1873,5.1892,12000000.0
2007-12-21 19:20:00,5.18934,5.18934,5.18786,5.18844,14000000.0
2007-12-21 19:21:00,5.1892,5.1893,5.18851,5.1893,13000000.0
2007-12-21 19:22:00,5.18916,5.1897,5.18804,5.18894,12000000.0
2007-12-21 19:23:00,5.19019,5.19019,5.18818,5.18941,14000000.0
2007-12-21 19:24:00,5.19014,5.19014,5.18862,5.18879,19000000.0
2007-12-21 19:25:00,5.1896,5.19007,5.189,5.19007,8000000.0
2007-12-21 19:26:00,5.18963,5.19036,5.18923,5.19036,7000000.0
2007-12-21 19:27:00,5.18993,5.19006,5.18861,5.18905,20000000.0
2007-12-21 19:28:00,5.18985,5.19082,5.189,5.19036,17000000.0
2007-12-21 19:29:00,5.18887,5.18988,5.18855,5.189,10000000.0
2007-12-21 19:30:00,5.18936,5.19023,5.18885,5.18964,15000000.0
2007-12-21 19:31:00,5.18944,5.18944,5.18853,5.18853,11000000.0
2007-12-21 19:32:00,5.18935,5.18958,5.18844,5.18958,9000000.0
2007-12-21 19:33:00,5.18891,5.18927,5.18771,5.18827,14000000.0
2007-12-21 19:34:00,5.18805,5.18888,5.18742,5.18789,17000000.0
2007-12-21 19:35:00,5.18917,5.18917,5.1881,5.18861,8000000.0
2007-12-21 19:36:00,5.18938,5.18938,5.18783,5.18831,15000000.0
2007-12-21 19:37:00,5.18965,5.18965,5.18819,5.18843,8000000.0
2007-12-21 19:38:00,5.18927,5.19019,5.18843,5.18904,15000000.0
2007-12-21 19:39:00,5.18988,5.1899,5.18818,5.1887,17000000.0
2007-12-21 19:40:00,5.1885,5.18919,5.18784,5.18878,16000000.0
2007-12-21 19:41:00,5.18867,5.18869,5.18755,5.18755,11000000.0
2007-12-21 19:42:00,5.1878,5.18964,5.1878,5.18895,15000000.0
2007-12-21 19:43:00,5.19014,5.19014,5.18816,5.18867,14000000.0
2007-12-21 19:44:00,5.18902,5.1893,5.18785,5.1885,14000000.0
2007-12-21 19:45:00,5.18822,5.18903,5.18785,5.18793,15000000.0
2007-12-21 19:46:00,5.18942,5.19051,5.18828,5.19012,15000000.0
2007-12-21 19:47:00,5.18977,5.19098,5.18955,5.1897,16000000.0
2007-12-21 19:48:00,5.19029,5.19109,5.19013,5.19035,16000000.0
2007-12-21 19:49:00,5.1909,5.191,5.19021,5.19032,8000000.0
2007-12-21 19:50:00,5.19061,5.19154,5.18992,5.19154,9000000.0
2007-12-21 19:51:00,5.19053,5.19116,5.1903,5.19048,19000000.0
2007-12-21 19:52:00,5.19125,5.19125,5.19005,5.19005,11000000.0
2007-12-21 19:53:00,5.19126,5.19147,5.19015,5.19085,14000000.0
2007-12-21 19:54:00,5.19087,5.19166,5.1901,5.19166,18000000.0
2007-12-21 19:55:00,5.19044,5.19152,5.18986,5.19117,13000000.0
2007-12-21 19:56:00,5.1915,5.19188,5.19006,5.19006,10000000.0
2007-12-21 19:57:00,5.1904,5.19223,5.1904,5.19105,16000000.0
2007-12-21 19:58:00,5.19153,5.19232,5.19153,5.19171,15000000.0
2007-12-21 19:59:00,5.19204,5.19257,5.19109,5.19245,14000000.0
2007-12-21 20:00:00,5.19259,5.19259,5.19175,5.1921,11000000.0
2007-12-21 20:01:00,5.19151,5.19307,5.19143,5.19197,24000000.0
2007-12-21 20:02:00,5.19255,5.19295,5.19189,5.19295,11000000.0
2007-12-21 20:03:00,5.19108,5.19261,5.19108,5.19202,11000000.0
2007-12-21 20:04:00,5.19306,5.19337,5.19197,5.19337,10000000.0
2007-12-21 20:05:00,5.19446,5.19449,5.193,5.19405,17000000.0
2007-12-21 20:06:00,5.19367,5.19413,5.19316,5.19316,10000000.0
2007-12-21 20:07:00,5.19356,5.19426,5.193,5.19426,14000000.0
2007-12-21 20:08:00,5.19326,5.19431,5.19324,5.19411,13000000.0
2007-12-21 20:09:00,5.19466,5.19483,5.19338,5.19483,11000000.0
2007-12-21 20:10:00,5.19433,5.19446,5.19336,5.19442,11000000.0
2007-12-21 20:11:00,5.19433,5.19433,5.1927,5.19318,9000000.0
2007-12-21 20:12:00,5.1924,5.19335,5.19202,5.19245,16000000.0
2007-12-21 20:13:00,5.19298,5.19351,5.19122,5.19122,11000000.0
2007-12-21 20:14:00,5.19208,5.1928,5.19208,5.19264,19000000.0
2007-12-21 20:15:00,5.19286,5.19317,5.19207,5.19317,13000000.0
2007-12-21 20:16:00,5.19119,5.19303,5.19119,5.19262,15000000.0
2007-12-21 20:17:00,5.19253,5.1927,5.19182,5.19193,8000000.0
2007-12-21 20:18:00,5.19239,5.19293,5.19145,5.19145,14000000.0
2007-12-21 20:19:00,5.19186,5.19271,5.19132,5.19146,14000000.0
2007-12-21 20:20:00,5.19248,5.19285,5.19174,5.19285,12000000.0
2007-12-21 20:21:00,5.19203,5.19261,5.19187,5.19261,9000000.0
2007-12-21 20:22:00,5.19174,5.19233,5.19148,5.1916,17000000.0
2007-12-21 20:23:00,5.19187,5.19324,5.19186,5.19318,11000000.0
2007-12-21 20:24:00,5.19329,5.19329,5.19154,5.19186,16000000.0
2007-12-21 20:25:00,5.19227,5.19249,5.19151,5.19151,11000000.0
2007-12-21 20:26:00,5.19263,5.19315,5.19139,5.19139,8000000.0
2007-12-21 20:27:00,5.1923,5.19264,5.1915,5.19221,13000000.0
2007-12-21 20:28:00,5.19227,5.19259,5.1911,5.19202,15000000.0
2007-12-21 20:29:00,5.19206,5.19279,5.19089,5.19143,16000000.0
2007-12-21 20:30:00,5.19076,5.19166,5.19036,5.19104,8000000.0
2007-12-21 20:31:00,5.19128,5.19149,5.19028,5.19108,18000000.0
2007-12-21 20:32:00,5.19047,5.19175,5.19047,5.19107,7000000.0
2007-12-21 20:33:00,5.19257,5.19257,5.19129,5.19203,13000000.0
2007-12-21 20:34:00,5.19111,5.19202,5.19111,5.19115,13000000.0
2007-12-21 20:35:00,5.19219,5.19219,5.1911,5.19118,9000000.0
2007-12-21 20:36:00,5.19106,5.19195,5.1907,5.19147,17000000.0
2007-12-21 20:37:00,5.19114,5.19168,5.1911,5.1911,14000000.0
2007-12-21 20:38:00,5.1917,5.19204,5.19076,5.19085,16000000.0
2007-12-21 20:39:00,5.19164,5.19165,5.19056,5.19142,14000000.0
2007-12-21 20:40:00,5.19123,5.19217,5.19023,5.19113,17000000.0
2007-12-21 20:41:00,5.18963,5.191,5.18961,5.18961,16000000.0
2007-12-21 20:42:00,5.19128,5.19128,5.18982,5.18982,22000000.0
2007-12-21 20:43:00,5.19111,5.19222,5.19035,5.19061,18000000.0
2007-12-21 20:44:00,5.19127,5.1924,5.19094,5.19143,16000000.0
2007-12-21 20:45:00,5.19252,5.193,5.19213,5.19262,8000000.0
2007-12-21 20:46:00,5.19265,5.19295,5.19201,5.19269,19000000.0
2007-12-21 20:47:00,5.19217,5.19292,5.19163,5.19163,12000000.0
2007-12-21 20:48:00,5.192,5.19258,5.19175,5.19243,9000000.0
2007-12-21 20:49:00,5.19249,5.19286,5.19183,5.19215,19000000.0
2007-12-21 20:50:00,5.19311,5.1934,5.19179,5.19302,15000000.0
2007-12-21 20:51:00,5.19397,5.19411,5.19238,5.19238,9000000.0
2007-12-21 20:52:00,5.19277,5.19413,5.19277,5.19413,11000000.0
2007-12-21 20:53:00,5.194,5.194,5.19225,5.19225,15000000.0
2007-12-21 20:54:00,5.19309,5.19335,5.19222,5.19222,12000000.0
2007-12-21 20:55:00,5.19314,5.19327,5.19164,5.19164,18000000.0
2007-12-21 20:56:00,5.19198,5.19307,5.19156,5.19199,12000000.0
2007-12-21 20:57:00,5.19227,5.19319,5.19211,5.19226,13000000.0
2007-12-21 20:58:00,5.1917,5.1927,5.1917,5.19216,11000000.0
2007-12-21 20:59:00,5.19292,5.19392,5.19239,5.1925,11000000.0
2007-12-21 21:00:00,5.1938,5.1938,5.19207,5.19251,17000000.0
2007-12-21 21:01:00,5.19177,5.19277,5.19135,5.19252,10000000.0
2007-12-21 21:02:00,5.19138,5.19204,5.19115,5.19173,8000000.0
2007-12-21 21:03:00,5.19124,5.19171,5.1902,5.19149,19000000.0
2007-12-21 21:04:00,5.19187,5.19265,5.19073,5.19218,18000000.0
2007-12-21 21:05:00,5.19146,5.19248,5.19091,5.19148,14000000.0
2007-12-21 21:06:00,5.19221,5.19284,5.19139,5.19238,12000000.0
2007-12-21 21:07:00,5.19266,5.19266,5.19159,5.19159,10000000.0
2007-12-21 21:08:00,5.1922,5.1925,5.19109,5.19224,14000000.0
2007-12-21 21:09:00,5.19286,5.19351,5.19186,5.19186,16000000.0
2007-12-21 21:10:00,5.1932,5.1932,5.19205,5.19237,15000000.0
2007-12-21 21:11:00,5.19343,5.19383,5.19229,5.19296,13000000.0
2007-12-21 21:12:00,5.19364,5.19404,5.19308,5.19404,10000000.0
2007-12-21 21:13:00,5.19284,5.19388,5.19248,5.19388,14000000.0
2007-12-21 21:14:00,5.19414,5.19414,5.19327,5.19382,10000000.0
2007-12-21 21:15:00,5.19381,5.19395,5.19263,5.19299,15000000.0
2007-12-21 21:16:00,5.19287,5.19349,5.19248,5.1927,11000000.0
2007-12-21 21:17:00,5.19341,5.19341,5.19232,5.19232,13000000.0
2007-12-21 21:18:00,5.19219,5.19326,5.19219,5.19326,17000000.0
2007-12-21 21:19:00,5.19158,5.1932,5.19158,5.19316,12000000.0
2007-12-21 21:20:00,5.19184,5.19272,5.19141,5.19262,14000000.0
2007-12-21 21:21:00,5.1924,5.19284,5.19182,5.19232,11000000.0
2007-12-21 21:22:00,5.19221,5.19302,5.19122,5.19302,9000000.0
2007-12-21 21:23:00,5.1924,5.19277,5.19177,5.19209,7000000.0
2007-12-21 21:24:00,5.19213,5.19296,5.19208,5.19241,11000000.0
2007-12-21 21:25:00,5.19243,5.19347,5.19243,5.19259,7000000.0
2007-12-21 21:26:00,5.19297,5.19377,5.19283,5.19377,13000000.0
2007-12-21 21:27:00,5.19252,5.19316,5.19203,5.19231,11000000.0
2007-12-21 21:28:00,5.19181,5.19238,5.19048,5.19198,15000000.0
2007-12-21 21:29:00,5.19206,5.19206,5.19033,5.19111,12000000.0
2007-12-21 21:30:00,5.19028,5.19197,5.19028,5.1912,10000000.0
2007-12-21 21:31:00,5.19059,5.19103,5.18982,5.19004,10000000.0
2007-12-21 21:32:00,5.19028,5.19094,5.18977,5.19023,12000000.0
2007-12-21 21:33:00,5.18945,5.19099,5.18945,5.18945,19000000.0
2007-12-21 21:34:00,5.18986,5.19096,5.18986,5.1907,8000000.0
2007-12-21 21:35:00,5.19083,5.1915,5.19015,5.19137,20000000.0
2007-12-21 21:36:00,5.19225,5.19239,5.19048,5.19123,19000000.0
2007-12-21 21:37:00,5.19149,5.19149,5.19007,5.19104,19000000.0
2007-12-21 21:38:00,5.19055,5.19171,5.1904,5.19132,13000000.0
2007-12-21 21:39:00,5.19065,5.19174,5.19065,5.19174,17000000.0
2007-12-21 21:40:00,5.19182,5.19182,5.19069,5.19125,7000000.0
2007-12-21 21:41:00,5.19093,5.19181,5.19085,5.19131,11000000.0
2007-12-21 21:42:00,5.1912,5.1928,5.19078,5.19216,18000000.0
2007-12-21 21:43:00,5.19203,5.19248,5.1915,5.19197,13000000.0
2007-12-21 21:44:00,5.1917,5.19256,5.1912,5.19191,16000000.0
2007-12-21 21:45:00,5.19185,5.19227,5.19126,5.19181,11000000.0
2007-12-21 21:46:00,5.19132,5.19227,5.19132,5.19209,13000000.0
2007-12-21 21:47:00,5.19281,5.1929,5.19144,5.19144,13000000.0
2007-12-21 21:48:00,5.19254,5.19254,5.19079,5.19121,17000000.0
2007-12-21 21:49:00,5.19121,5.19206,5.19071,5.19206,8000000.0
2007-12-21 21:50:00,5.19255,5.19255,5.19077,5.19093,11000000.0
2007-12-21 21:51:00,5.19112,5.19127,5.18985,5.18985,13000000.0
2007-12-21 21:52:00,5.19034,5.19094,5.18958,5.19038,13000000.0
2007-12-21 21:53:00,5.19019,5.1908,5.18944,5.18944,14000000.0
2007-12-21 21:54:00,5.19036,5.1905,5.18962,5.19049,11000000.0
2007-12-21 21:55:00,5.18899,5.19088,5.18887,5.19028,17000000.0
2007-12-21 21:56:00,5.18954,5.19069,5.18899,5.18951,12000000.0
2007-12-21 21:57:00,5.18928,5.19075,5.18894,5.18955,16000000.0
2007-12-21 21:58:00,5.19029,5.19041,5.189,5.18936,9000000.0
2007-12-21 21:59:00,5.19022,5.19154,5.1892,5.19154,18000000.0
2007-12-21 22:00:00,5.19081,5.19141,5.18982,5.19065,13000000.0
2007-12-21 22:01:00,5.19126,5.19203,5.19085,5.19094,11000000.0
2007-12-21 22:02:00,5.19134,5.19152,5.1905,5.19139,17000000.0
2007-12-21 22:03:00,5.19087,5.19294,5.19058,5.19115,23000000.0
2007-12-21 22:04:00,5.19112,5.19244,5.19098,5.1919,15000000.0
2007-12-21 22:05:00,5.19185,5.19283,5.19082,5.19244,14000000.0
2007-12-21 22:06:00,5.19204,5.19265,5.19118,5.19164,15000000.0
2007-12-21 22:07:00,5.19241,5.19274,5.19161,5.19186,9000000.0
2007-12-21 22:08:00,5.1912,5.19244,5.1912,5.19147,18000000.0
2007-12-21 22:09:00,5.19161,5.19211,5.19121,5.19139,11000000.0
2007-12-21 22:10:00,5.19112,5.19179,5.19081,5.19108,7000000.0
2007-12-21 22:11:00,5.19091,5.19174,5.19061,5.19106,8000000.0
2007-12-21 22:12:00,5.19072,5.19201,5.19072,5.19148,16000000.0
2007-12-21 22:13:00,5.1913,5.19293,5.1913,5.19293,24000000.0
2007-12-21 22:14:00,5.19183,5.19273,5.19161,5.19186,9000000.0
2007-12-21 22:15:00,5.19316,5.19316,5.19206,5.19206,10000000.0
2007-12-21 22:16:00,5.193,5.193,5.19179,5.19195,13000000.0
2007-12-21 22:17:00,5.19202,5.19202,5.19167,5.19178,20000000.0
2007-12-21 22:18:00,5.19253,5.19262,5.19164,5.19196,11000000.0
2007-12-21 22:19:00,5.19235,5.19235,5.19049,5.1909,15000000.0
2007-12-21 22:20:00,5.19103,5.19205,5.19082,5.19205,16000000.0
2007-12-21 22:21:00,5.19228,5.19228,5.19065,5.19126,12000000.0
2007-12-21 22:22:00,5.19034,5.1917,5.19034,5.19151,14000000.0
2007-12-21 22:23:00,5.19164,5.19194,5.19112,5.19194,11000000.0
2007-12-21 22:24:00,5.19179,5.19179,5.1899,5.19058,16000000.0
2007-12-21 22:25:00,5.19212,5.19215,5.19068,5.19113,14000000.0
2007-12-21 22:26:00,5.19165,5.19165,5.19145,5.19158,10000000.0
2007-12-21 22:27:00,5.19085,5.19177,5.19084,5.19146,14000000.0
2007-12-21 22:28:00,5.19165,5.1923,5.19065,5.19204,12000000.0
2007-12-21 22:29:00,5.19124,5.19149,5.19062,5.19125,13000000.0
2007-12-21 22:30:00,5.19203,5.19218,5.19053,5.19145,8000000.0
2007-12-21 22:31:00,5.19207,5.19207,5.19077,5.19104,11000000.0
2007-12-21 22:32:00,5.19157,5.19173,5.19077,5.19139,20000000.0
2007-12-21 22:33:00,5.19064,5.19223,5.19064,5.19223,11000000.0
2007-12-21 22:34:00,5.19196,5.19223,5.19094,5.19223,10000000.0
2007-12-21 22:35:00,5.19144,5.19183,5.19043,5.1913,13000000.0
2007-12-21 22:36:00,5.19083,5.19139,5.1905,5.19121,9000000.0
2007-12-21 22:37:00,5.19108,5.19196,5.19083,5.1911,13000000.0
2007-12-21 22:38:00,5.19223,5.19223,5.1905,5.1905,9000000.0
2007-12-21 22:39:00,5.19071,5.19071,5.1895,5.1896,12000000.0
2007-12-21 22:40:00,5.19025,5.19065,5.18943,5.19025,9000000.0
2007-12-21 22:41:00,5.19036,5.19036,5.18884,5.18939,14000000.0
2007-12-21 22:42:00,5.18922,5.19085,5.18922,5.19051,13000000.0
2007-12-21 22:43:00,5.18978,5.19108,5.18978,5.19108,12000000.0
2007-12-21 22:44:00,5.18978,5.19122,5.18944,5.19082,15000000.0
2007-12-21 22:45:00,5.19043,5.19172,5.19017,5.19172,13000000.0
2007-12-21 22:46:00,5.19133,5.19156,5.1903,5.19116,14000000.0
2007-12-21 22:47:00,5.18997,5.19128,5.18983,5.1905,15000000.0
2007-12-21 22:48:00,5.19049,5.19126,5.19002,5.19007,13000000.0
2007-12-21 22:49:00,5.19064,5.19142,5.18989,5.18989,13000000.0
2007-12-21 22:50:00,5.1902,5.19069,5.18957,5.19062,15000000.0
2007-12-21 22:51:00,5.18946,5.19087,5.18911,5.19014,14000000.0
2007-12-21 22:52:00,5.18923,5.19044,5.18923,5.18974,9000000.0
2007-12-21 22:53:00,5.19009,5.19105,5.18985,5.19105,15000000.0
2007-12-21 22:54:00,5.19051,5.19173,5.1904,5.19049,17000000.0
2007-12-21 22:55:00,5.19161,5.19161,5.19044,5.19048,16000000.0
2007-12-21 22:56:00,5.19005,5.19005,5.18985,5.18985,13000000.0
2007-12-21 22:57:00,5.19089,5.19166,5.19052,5.19133,8000000.0
2007-12-21 22:58:00,5.19089,5.19112,5.19011,5.19069,8000000.0
2007-12-21 22:59:00,5.19111,5.19153,5.19018,5.19153,19000000.0
2007-12-21 23:00:00,5.19114,5.19143,5.18967,5.18967,10000000.0
2007-12-21 23:01:00,5.19108,5.19108,5.18997,5.19018,7000000.0
2007-12-21 23:02:00,5.19019,5.19048,5.18908,5.1901,15000000.0
2007-12-21 23:03:00,5.18884,5.1899,5.18782,5.1899,17000000.0
2007-12-21 23:04:00,5.18987,5.18987,5.18864,5.18864,19000000.0
2007-12-21 23:05:00,5.18956,5.1898,5.18878,5.18908,9000000.0
2007-12-21 23:06:00,5.18914,5.18967,5.18817,5.18945,12000000.0
2007-12-21 23:07:00,5.18934,5.18934,5.18799,5.1888,14000000.0
2007-12-21 23:08:00,5.18916,5.18964,5.18853,5.18864,16000000.0
2007-12-21 23:09:00,5.18902,5.18991,5.1889,5.18975,9000000.0
2007-12-21 23:10:00,5.19064,5.19064,5.18879,5.18879,12000000.0
2007-12-21 23:11:00,5.18906,5.19068,5.18906,5.19034,14000000.0
2007-12-21 23:12:00,5.1901,5.19026,5.18934,5.18996,7000000.0
2007-12-21 23:13:00,5.1901,5.19015,5.18934,5.18955,14000000.0
2007-12-21 23:14:00,5.18948,5.18979,5.18783,5.18863,19000000.0
2007-12-21 23:15:00,5.18915,5.18921,5.18803,5.18866,13000000.0
2007-12-21 23:16:00,5.18922,5.18922,5.18754,5.18813,15000000.0
2007-12-21 23:17:00,5.18885,5.18885,5.18789,5.18812,11000000.0
2007-12-21 23:18:00,5.18713,5.18845,5.18713,5.18811,12000000.0
2007-12-21 23:19:00,5.18701,5.18848,5.18701,5.1882,14000000.0
2007-12-21 23:20:00,5.18843,5.18843,5.18712,5.18745,19000000.0
2007-12-21 23:21:00,5.187,5.18768,5.187,5.18726,7000000.0
2007-12-21 23:22:00,5.18675,5.18775,5.1862,5.18645,15000000.0
2007-12-21 23:23:00,5.18682,5.18767,5.18674,5.18682,11000000.0
2007-12-21 23:24:00,5.1877,5.18774,5.18663,5.18663,14000000.0
2007-12-21 23:25:00,5.18777,5.18788,5.18674,5.18674,11000000.0
2007-12-21 23:26:00,5.18797,5.18797,5.18613,5.18684,14000000.0
2007-12-21 23:27:00,5.18715,5.18715,5.18619,5.18642,11000000.0
2007-12-21 23:28:00,5.18697,5.18764,5.18626,5.18626,12000000.0
2007-12-21 23:29:00,5.18613,5.18635,5.18437,5.18437,16000000.0
2007-12-21 23:30:00,5.18476,5.18566,5.18382,5.18439,20000000.0
2007-12-21 23:31:00,5.18532,5.18557,5.18418,5.18482,11000000.0
2007-12-21 23:32:00,5.18573,5.18573,5.18457,5.18508,16000000.0
2007-12-21 23:33:00,5.18566,5.18597,5.18403,5.18403,12000000.0
2007-12-21 23:34:00,5.18597,5.18597,5.18419,5.18471,13000000.0
2007-12-21 23:35:00,5.18528,5.18587,5.18502,5.18512,9000000.0
2007-12-21 23:36:00,5.18483,5.18483,5.1846,5.18477,9000000.0
2007-12-21 23:37:00,5.18604,5.18604,5.18398,5.18398,14000000.0
2007-12-21 23:38:00,5.18547,5.18547,5.18377,5.18397,13000000.0
2007-12-21 23:39:00,5.18466,5.18512,5.1835,5.18453,17000000.0
2007-12-21 23:40:00,5.18411,5.18411,5.18216,5.18307,12000000.0
2007-12-21 23:41:00,5.18411,5.18411,5.18262,5.18284,17000000.0
2007-12-21 23:42:00,5.1838,5.18394,5.18206,5.18286,22000000.0
2007-12-21 23:43:00,5.18253,5.18343,5.1822,5.18265,15000000.0
2007-12-21 23:44:00,5.18278,5.18359,5.18228,5.18282,14000000.0
2007-12-21 23:45:00,5.18229,5.18377,5.18229,5.18375,20000000.0
2007-12-21 23:46:00,5.18383,5.18386,5.18272,5.18281,14000000.0
2007-12-21 23:47:00,5.18408,5.18408,5.18303,5.18312,10000000.0
2007-12-21 23:48:00,5.18274,5.18486,5.18274,5.18486,18000000.0
2007-12-21 23:49:00,5.18354,5.18446,5.18327,5.18337,14000000.0
2007-12-21 23:50:00,5.18479,5.18479,5.18304,5.18381,13000000.0
2007-12-21 23:51:00,5.18379,5.18384,5.18328,5.18328,8000000.0
2007-12-21 23:52:00,5.18319,5.18431,5.18319,5.18356,16000000.0
2007-12-21 23:53:00,5.18458,5.18458,5.1831,5.18354,18000000.0
2007-12-21 23:54:00,5.18401,5.18401,5.18261,5.18301,12000000.0
2007-12-21 23:55:00,5.18211,5.18353,5.18202,5.18208,19000000.0
2007-12-21 23:56:00,5.1831,5.18345,5.1823,5.18254,14000000.0
2007-12-21 23:57:00,5.18267,5.18338,5.18222,5.18258,16000000.0
2007-12-21 23:58:00,5.18224,5.18359,5.18224,5.1834,13000000.0
2007-12-21 23:59:00,5.18169,5.18266,5.18124,5.18159,14000000.0
2007-12-24 02:00:00,5.18296,5.18296,5.18234,5.18277,11000000.0
2007-12-24 02:01:00,5.1819,5.18331,5.1819,5.18215,11000000.0
2007-12-24 02:02:00,5.18268,5.18272,5.18172,5.1823,13000000.0
2007-12-24 02:03:00,5.18235,5.18235,5.18154,5.18214,8000000.0
2007-12-24 02:04:00,5.18084,5.18216,5.18049,5.18078,18000000.0
2007-12-24 02:05:00,5.1813,5.18202,5.18128,5.18156,14000000.0
2007-12-24 02:06:00,5.18075,5.18075,5.18055,5.18068,18000000.0
2007-12-24 02:07:00,5.18189,5.18189,5.18102,5.18184,12000000.0
2007-12-24 02:08:00,5.18078,5.1817,5.18078,5.18147,12000000.0
2007-12-24 02:09:00,5.1818,5.18185,5.18116,5.18176,11000000.0
2007-12-24 02:10:00,5.18222,5.18222,5.18144,5.18149,10000000.0
2007-12-24 02:11:00,5.18174,5.18174,5.18084,5.18103,16000000.0
2007-12-24 02:12:00,5.18157,5.18199,5.18093,5.18125,17000000.0
2007-12-24 02:13:00,5.182,5.18261,5.18193,5.18247,9000000.0
2007-12-24 02:14:00,5.18259,5.1829,5.1817,5.18285,16000000.0
2007-12-24 02:15:00,5.18183,5.18263,5.18171,5.1822,15000000.0
2007-12-24 02:16:00,5.18249,5.18249,5.18174,5.18183,16000000.0
2007-12-24 02:17:00,5.18208,5.18215,5.18195,5.18195,14000000.0
2007-12-24 02:18:00,5.18216,5.18216,5.18182,5.18205,16000000.0
2007-12-24 02:19:00,5.1829,5.18299,5.18204,5.18299,11000000.0
2007-12-24 02:20:00,5.1831,5.1831,5.18218,5.18288,10000000.0
2007-12-24 02:21:00,5.18206,5.18326,5.18206,5.18292,18000000.0
2007-12-24 02:22:00,5.18286,5.1831,5.1821,5.18283,15000000.0
2007-12-24 02:23:00,5.18277,5.18289,5.18202,5.18202,16000000.0
2007-12-24 02:24:00,5.18198,5.18205,5.18185,5.18185,12000000.0
2007-12-24 02:25:00,5.18308,5.18345,5.18246,5.18318,18000000.0
2007-12-24 02:26:00,5.18269,5.18276,5.18187,5.18256,8000000.0
2007-12-24 02:27:00,5.18242,5.18242,5.1821,5.18212,12000000.0
2007-12-24 02:28:00,5.18263,5.18263,5.1813,5.18259,15000000.0
2007-12-24 02:29:00,5.18269,5.18269,5.18158,5.18175,15000000.0
2007-12-24 02:30:00,5.18185,5.18185,5.18165,5.18185,19000000.0
2007-12-24 02:31:00,5.18159,5.18225,5.18133,5.18178,13000000.0
2007-12-24 02:32:00,5.18207,5.18214,5.18104,5.18173,17000000.0
2007-12-24 02:33:00,5.18179,5.18179,5.18096,5.18096,10000000.0
2007-12-24 02:34:00,5.18198,5.18205,5.18185,5.18185,11000000.0
2007-12-24 02:35:00,5.18071,5.18174,5.18071,5.18174,14000000.0
2007-12-24 02:36:00,5.18076,5.18165,5.18076,5.18103,13000000.0
2007-12-24 02:37:00,5.18154,5.1816,5.18071,5.18121,9000000.0
2007-12-24 02:38:00,5.18167,5.1822,5.18086,5.18157,12000000.0
2007-12-24 02:39:00,5.1811,5.18172,5.18091,5.18091,11000000.0
2007-12-24 02:40:00,5.18187,5.18208,5.18111,5.1817,19000000.0
2007-12-24 02:41:00,5.1808,5.18199,5.1808,5.18178,12000000.0
2007-12-24 02:42:00,5.18142,5.18178,5.181,5.18111,11000000.0
2007-12-24 02:43:00,5.18066,5.1809,5.18062,5.18063,12000000.0
2007-12-24 02:44:00,5.18179,5.18215,5.18115,5.18215,9000000.0
2007-12-24 02:45:00,5.18239,5.18247,5.18103,5.18103,13000000.0
2007-12-24 02:46:00,5.18166,5.18223,5.18151,5.18223,11000000.0
2007-12-24 02:47:00,5.18128,5.18197,5.18126,5.18193,10000000.0
2007-12-24 02:48:00,5.18145,5.1825,5.18145,5.18153,11000000.0
2007-12-24 02:49:00,5.18223,5.18223,5.18142,5.18181,10000000.0
2007-12-24 02:50:00,5.18087,5.18163,5.18087,5.18094,17000000.0
2007-12-24 02:51:00,5.18169,5.18169,5.18101,5.18101,15000000.0
2007-12-24 02:52:00,5.18194,5.18206,5.1813,5.18174,13000000.0
2007-12-24 02:53:00,5.18196,5.18241,5.1814,5.18232,12000000.0
2007-12-24 02:54:00,5.18203,5.18276,5.1817,5.18228,13000000.0
2007-12-24 02:55:00,5.18206,5.18248,5.18138,5.18167,13000000.0
2007-12-24 02:56:00,5.18247,5.18247,5.18193,5.18193,13000000.0
2007-12-24 02:57:00,5.18234,5.18234,5.18123,5.1814,10000000.0
2007-12-24 02:58:00,5.18242,5.18242,5.18145,5.18206,15000000.0
2007-12-24 02:59:00,5.18129,5.18202,5.18093,5.18093,12000000.0
2007-12-24 03:00:00,5.18137,5.18148,5.18076,5.18144,17000000.0
2007-12-24 03:01:00,5.181,5.18185,5.181,5.18178,9000000.0
2007-12-24 03:02:00,5.18101,5.18191,5.18089,5.18152,15000000.0
2007-12-24 03:03:00,5.18077,5.18164,5.18046,5.18097,14000000.0
2007-12-24 03:04:00,5.18137,5.18146,5.18083,5.18086,11000000.0
2007-12-24 03:05:00,5.18125,5.18183,5.18121,5.18153,12000000.0
2007-12-24 03:06:00,5.18075,5.18095,5.18075,5.18088,12000000.0
2007-12-24 03:07:00,5.18171,5.18208,5.18065,5.18155,18000000.0
2007-12-24 03:08:00,5.18091,5.18195,5.18091,5.18151,9000000.0
2007-12-24 03:09:00,5.18097,5.18175,5.18097,5.18175,9000000.0
2007-12-24 03:10:00,5.18209,5.18209,5.18111,5.18111,11000000.0
2007-12-24 03:11:00,5.1817,5.18174,5.18067,5.18138,16000000.0
2007-12-24 03:12:00,5.18131,5.18131,5.18073,5.18073,8000000.0
2007-12-24 03:13:00,5.18172,5.18172,5.18059,5.18091,12000000.0
2007-12-24 03:14:00,5.18058,5.18065,5.18045,5.18065,16000000.0
2007-12-24 03:15:00,5.18054,5.1807,5.18046,5.18046,10000000.0
2007-12-24 03:16:00,5.18135,5.18155,5.18135,5.18147,16000000.0
2007-12-24 03:17:00,5.18162,5.18162,5.18136,5.18155,16000000.0
2007-12-24 03:18:00,5.18163,5.18163,5.18126,5.1814,9000000.0
2007-12-24 03:19:00,5.18145,5.18153,5.18131,5.18153,10000000.0
2007-12-24 03:20:00,5.18155,5.18157,5.18131,5.18143,20000000.0
2007-12-24 03:21:00,5.18035,5.18035,5.18015,5.18015,18000000.0
2007-12-24 03:22:00,5.18237,5.18237,5.18194,5.18194,15000000.0
2007-12-24 03:23:00,5.18192,5.18192,5.18161,5.18191,15000000.0
2007-12-24 03:24:00,5.18191,5.18191,5.18065,5.18142,12000000.0
2007-12-24 03:25:00,5.18089,5.18089,5.18006,5.1806,15000000.0
2007-12-24 03:26:00,5.18043,5.18165,5.18043,5.18137,19000000.0
2007-12-24 03:27:00,5.18122,5.18122,5.18033,5.18097,8000000.0
2007-12-24 03:28:00,5.18024,5.18115,5.18023,5.18035,13000000.0
2007-12-24 03:29:00,5.18174,5.18174,5.18042,5.18106,9000000.0
2007-12-24 03:30:00,5.18075,5.1808,5.17997,5.1808,17000000.0
2007-12-24 03:31:00,5.18127,5.18166,5.18058,5.18143,7000000.0
2007-12-24 03:32:00,5.18146,5.18189,5.18039,5.18066,15000000.0
2007-12-24 03:33:00,5.18136,5.18136,5.18034,5.18117,14000000.0
2007-12-24 03:34:00,5.18094,5.18103,5.18026,5.18039,13000000.0
2007-12-24 03:35:00,5.18025,5.18027,5.18006,5.18018,9000000.0
2007-12-24 03:36:00,5.18138,5.18145,5.18125,5.18125,13000000.0
2007-12-24 03:37:00,5.18114,5.18128,5.18043,5.18128,13000000.0
2007-12-24 03:38:00,5.18139,5.18203,5.18089,5.18097,14000000.0
2007-12-24 03:39:00,5.18138,5.18164,5.18125,5.18131,11000000.0
2007-12-24 03:40:00,5.18037,5.18177,5.18033,5.18108,12000000.0
2007-12-24 03:41:00,5.18126,5.18132,5.18037,5.18043,19000000.0
2007-12-24 03:42:00,5.18131,5.18135,5.18036,5.18087,10000000.0
2007-12-24 03:43:00,5.18054,5.18124,5.1801,5.1801,12000000.0
2007-12-24 03:44:00,5.18073,5.18079,5.17983,5.18079,12000000.0
2007-12-24 03:45:00,5.1812,5.1812,5.18089,5.18094,14000000.0
2007-12-24 03:46:00,5.18065,5.18085,5.18065,5.18065,13000000.0
2007-12-24 03:47:00,5.18135,5.18135,5.18009,5.18093,9000000.0
2007-12-24 03:48:00,5.18055,5.18075,5.18055,5.18075,8000000.0
2007-12-24 03:49:00,5.18041,5.18071,5.17995,5.18041,19000000.0
2007-12-24 03:50:00,5.18088,5.181,5.1807,5.18088,12000000.0
2007-12-24 03:51:00,5.18046,5.18046,5.1794,5.1794,15000000.0
2007-12-24 03:52:00,5.17926,5.18022,5.17926,5.18022,11000000.0
2007-12-24 03:53:00,5.17997,5.18061,5.17946,5.17946,12000000.0
2007-12-24 03:54:00,5.18028,5.18028,5.17912,5.17932,12000000.0
2007-12-24 03:55:00,5.17925,5.17991,5.17882,5.17913,12000000.0
2007-12-24 03:56:00,5.17903,5.18025,5.17903,5.17998,14000000.0
2007-12-24 03:57:00,5.17989,5.18028,5.17947,5.18009,15000000.0
2007-12-24 03:58:00,5.1793,5.17961,5.17927,5.17961,12000000.0
2007-12-24 03:59:00,5.18029,5.18037,5.17939,5.17995,17000000.0
2007-12-24 04:00:00,5.18035,5.18035,5.18015,5.18015,14000000.0
2007-12-24 04:01:00,5.18015,5.18028,5.18015,5.18015,13000000.0
2007-12-24 04:02:00,5.18045,5.18045,5.18025,5.18038,16000000.0
2007-12-24 04:03:00,5.1799,5.18001,5.1794,5.18001,14000000.0
2007-12-24 04:04:00,5.17974,5.18006,5.17906,5.18006,19000000.0
2007-12-24 04:05:00,5.17949,5.18055,5.17907,5.17907,12000000.0
2007-12-24 04:06:00,5.18005,5.18005,5.17924,5.17931,18000000.0
2007-12-24 04:07:00,5.17975,5.1798,5.179,5.17959,16000000.0
2007-12-24 04:08:00,5.1798,5.18022,5.17905,5.17939,8000000.0
2007-12-24 04:09:00,5.17893,5.17977,5.1788,5.17948,13000000.0
2007-12-24 04:10:00,5.17915,5.18046,5.17915,5.17929,14000000.0
2007-12-24 04:11:00,5.18004,5.18066,5.17944,5.17954,18000000.0
2007-12-24 04:12:00,5.18019,5.18039,5.18002,5.18039,10000000.0
2007-12-24 04:13:00,5.18022,5.18022,5.17917,5.17968,14000000.0
2007-12-24 04:14:00,5.17941,5.17981,5.17941,5.17973,20000000.0
2007-12-24 04:15:00,5.1803,5.1803,5.17942,5.17963,14000000.0
2007-12-24 04:16:00,5.17998,5.17998,5.17918,5.17918,15000000.0
2007-12-24 04:17:00,5.17933,5.1803,5.17933,5.17983,22000000.0
2007-12-24 04:18:00,5.18019,5.18088,5.17923,5.18009,17000000.0
2007-12-24 04:19:00,5.18015,5.18045,5.18015,5.18035,12000000.0
2007-12-24 04:20:00,5.18024,5.18099,5.1798,5.18032,17000000.0
2007-12-24 04:21:00,5.17983,5.18045,5.17983,5.18023,13000000.0
2007-12-24 04:22:00,5.1809,5.1809,5.18009,5.18064,14000000.0
2007-12-24 04:23:00,5.18036,5.18068,5.17974,5.18049,9000000.0
2007-12-24 04:24:00,5.17901,5.18071,5.17901,5.18049,9000000.0
2007-12-24 04:25:00,5.17996,5.18024,5.17937,5.17937,13000000.0
2007-12-24 04:26:00,5.17995,5.18015,5.17995,5.17995,12000000.0
2007-12-24 04:27:00,5.18005,5.18005,5.17985,5.17997,16000000.0
2007-12-24 04:28:00,5.17994,5.17997,5.17972,5.17996,11000000.0
2007-12-24 04:29:00,5.18,5.18002,5.17971,5.18002,20000000.0
2007-12-24 04:30:00,5.17895,5.17915,5.17895,5.17915,16000000.0
2007-12-24 04:31:00,5.18051,5.18051,5.17968,5.18011,12000000.0
2007-12-24 04:32:00,5.18066,5.18071,5.18042,5.18053,11000000.0
2007-12-24 04:33:00,5.18023,5.18059,5.17928,5.17938,14000000.0
2007-12-24 04:34:00,5.17913,5.17994,5.17913,5.17944,11000000.0
2007-12-24 04:35:00,5.17985,5.17988,5.17925,5.17957,14000000.0
2007-12-24 04:36:00,5.1791,5.18054,5.1791,5.18016,11000000.0
2007-12-24 04:37:00,5.17945,5.17965,5.17945,5.17965,15000000.0
2007-12-24 04:38:00,5.18002,5.18064,5.17954,5.18055,7000000.0
2007-12-24 04:39:00,5.17989,5.17989,5.17906,5.17915,19000000.0
2007-12-24 04:40:00,5.17895,5.17895,5.17875,5.17875,14000000.0
2007-12-24 04:41:00,5.17909,5.17909,5.17873,5.17875,12000000.0
2007-12-24 04:42:00,5.17891,5.17891,5.17863,5.1789,11000000.0
2007-12-24 04:43:00,5.17877,5.17888,5.17861,5.17885,15000000.0
2007-12-24 04:44:00,5.17944,5.18043,5.17944,5.18035,13000000.0
2007-12-24 04:45:00,5.17961,5.17966,5.17903,5.17903,19000000.0
2007-12-24 04:46:00,5.179,5.17919,5.17891,5.17907,14000000.0
2007-12-24 04:47:00,5.1789,5.17916,5.1789,5.17916,7000000.0
2007-12-24 04:48:00,5.1791,5.17921,5.1789,5.1789,14000000.0
2007-12-24 04:49:00,5.17862,5.17887,5.17862,5.17872,12000000.0
2007-12-24 04:50:00,5.17858,5.17865,5.17845,5.17858,9000000.0
2007-12-24 04:51:00,5.17934,5.18041,5.1789,5.17892,16000000.0
2007-12-24 04:52:00,5.17949,5.17976,5.17867,5.17914,14000000.0
2007-12-24 04:53:00,5.17908,5.18077,5.17908,5.18077,12000000.0
2007-12-24 04:54:00,5.17933,5.1803,5.17933,5.17983,9000000.0
2007-12-24 04:55:00,5.1799,5.18032,5.17949,5.17999,19000000.0
2007-12-24 04:56:00,5.17998,5.18011,5.17918,5.17947,17000000.0
2007-12-24 04:57:00,5.17897,5.17991,5.1789,5.1789,15000000.0
2007-12-24 04:58:00,5.17915,5.17915,5.17908,5.17915,7000000.0
2007-12-24 04:59:00,5.18026,5.18069,5.17983,5.1803,10000000.0
2007-12-24 05:00:00,5.1801,5.18043,5.18003,5.18043,19000000.0
2007-12-24 05:01:00,5.18065,5.18065,5.18045,5.18058,8000000.0
2007-12-24 05:02:00,5.18066,5.18104,5.18018,5.18059,8000000.0
2007-12-24 05:03:00,5.17957,5.18081,5.17957,5.1806,13000000.0
2007-12-24 05:04:00,5.18035,5.18116,5.18005,5.18116,16000000.0
2007-12-24 05:05:00,5.17971,5.18124,5.17962,5.18124,17000000.0
2007-12-24 05:06:00,5.18081,5.18081,5.17982,5.18054,15000000.0
2007-12-24 05:07:00,5.1801,5.18064,5.18,5.18058,9000000.0
2007-12-24 05:08:00,5.17998,5.18083,5.17989,5.18083,14000000.0
2007-12-24 05:09:00,5.18033,5.18067,5.17977,5.18006,15000000.0
2007-12-24 05:10:00,5.18033,5.18036,5.18011,5.18012,13000000.0
2007-12-24 05:11:00,5.17996,5.1802,5.17996,5.18015,13000000.0
2007-12-24 05:12:00,5.18053,5.18053,5.17922,5.18018,15000000.0
2007-12-24 05:13:00,5.17987,5.17998,5.17878,5.17878,14000000.0
2007-12-24 05:14:00,5.17868,5.17879,5.17854,5.17855,13000000.0
2007-12-24 05:15:00,5.1801,5.1801,5.17883,5.17948,15000000.0
2007-12-24 05:16:00,5.17968,5.17975,5.17955,5.17955,12000000.0
2007-12-24 05:17:00,5.1797,5.17989,5.17954,5.17961,13000000.0
2007-12-24 05:18:00,5.17957,5.17965,5.17945,5.17965,14000000.0
2007-12-24 05:19:00,5.17971,5.17999,5.17874,5.17874,9000000.0
2007-12-24 05:20:00,5.1799,5.17995,5.17885,5.17974,12000000.0
2007-12-24 05:21:00,5.18017,5.18076,5.17966,5.18068,9000000.0
2007-12-24 05:22:00,5.18058,5.18077,5.17932,5.17932,13000000.0
2007-12-24 05:23:00,5.18053,5.18053,5.1803,5.18047,9000000.0
2007-12-24 05:24:00,5.18113,5.18128,5.18014,5.18105,13000000.0
2007-12-24 05:25:00,5.18044,5.18083,5.17929,5.17929,10000000.0
2007-12-24 05:26:00,5.18075,5.18075,5.18055,5.18067,11000000.0
2007-12-24 05:27:00,5.17958,5.18073,5.17958,5.1801,20000000.0
2007-12-24 05:28:00,5.17985,5.17985,5.17965,5.17978,11000000.0
2007-12-24 05:29:00,5.18078,5.18085,5.18065,5.18065,8000000.0
2007-12-24 05:30:00,5.18105,5.18105,5.18085,5.18085,13000000.0
2007-12-24 05:31:00,5.18048,5.18048,5.17979,5.17986,12000000.0
2007-12-24 05:32:00,5.18064,5.18066,5.17973,5.18011,14000000.0
2007-12-24 05:33:00,5.18031,5.18067,5.18006,5.18067,10000000.0
2007-12-24 05:34:00,5.1804,5.1804,5.1795,5.18034,14000000.0
2007-12-24 05:35:00,5.18025,5.18045,5.18025,5.18045,16000000.0
2007-12-24 05:36:00,5.18012,5.18036,5.18008,5.18025,11000000.0
2007-12-24 05:37:00,5.18025,5.18043,5.18008,5.18024,14000000.0
2007-12-24 05:38:00,5.18037,5.18037,5.18005,5.18034,12000000.0
2007-12-24 05:39:00,5.17986,5.18045,5.17965,5.17965,16000000.0
2007-12-24 05:40:00,5.17974,5.18048,5.17952,5.18048,15000000.0
2007-12-24 05:41:00,5.18045,5.18065,5.18045,5.18058,11000000.0
2007-12-24 05:42:00,5.18021,5.18062,5.17983,5.1805,20000000.0
2007-12-24 05:43:00,5.17998,5.18021,5.17965,5.17965,13000000.0
2007-12-24 05:44:00,5.17934,5.17952,5.17927,5.17938,10000000.0
2007-12-24 05:45:00,5.18034,5.18049,5.17929,5.17996,9000000.0
2007-12-24 05:46:00,5.18017,5.18067,5.1794,5.17965,24000000.0
2007-12-24 05:47:00,5.18038,5.18038,5.17923,5.17923,16000000.0
2007-12-24 05:48:00,5.18005,5.18005,5.17985,5.17998,8000000.0
2007-12-24 05:49:00,5.17998,5.18005,5.17985,5.17985,7000000.0
2007-12-24 05:50:00,5.17996,5.17996,5.17932,5.17975,11000000.0
2007-12-24 05:51:00,5.17944,5.18078,5.17899,5.18078,18000000.0
2007-12-24 05:52:00,5.18025,5.18025,5.179,5.179,9000000.0
2007-12-24 05:53:00,5.17909,5.17917,5.17891,5.17914,15000000.0
2007-12-24 05:54:00,5.17898,5.17921,5.17898,5.17904,14000000.0
2007-12-24 05:55:00,5.17905,5.17919,5.17886,5.17886,15000000.0
2007-12-24 05:56:00,5.17898,5.17927,5.17898,5.17912,23000000.0
2007-12-24 05:57:00,5.17895,5.17915,5.1789,5.17915,17000000.0
2007-12-24 05:58:00,5.17892,5.17916,5.1789,5.17915,11000000.0
2007-12-24 05:59:00,5.17984,5.17995,5.17882,5.17882,13000000.0
2007-12-24 06:00:00,5.17985,5.17985,5.17965,5.17978,18000000.0
2007-12-24 06:01:00,5.17985,5.17997,5.17975,5.17986,9000000.0
2007-12-24 06:02:00,5.17975,5.17998,5.17884,5.17998,16000000.0
2007-12-24 06:03:00,5.17946,5.18055,5.1792,5.18055,12000000.0
2007-12-24 06:04:00,5.18066,5.18066,5.17978,5.17978,17000000.0
2007-12-24 06:05:00,5.1805,5.1805,5.17969,5.17969,11000000.0
2007-12-24 06:06:00,5.18051,5.18051,5.17936,5.17948,14000000.0
2007-12-24 06:07:00,5.17987,5.1799,5.17889,5.17919,13000000.0
2007-12-24 06:08:00,5.17915,5.17915,5.17895,5.17915,13000000.0
2007-12-24 06:09:00,5.17897,5.17924,5.17897,5.17922,11000000.0
2007-12-24 06:10:00,5.17995,5.18015,5.17995,5.18007,8000000.0
2007-12-24 06:11:00,5.17987,5.1801,5.17984,5.17999,17000000.0
2007-12-24 06:12:00,5.18015,5.18022,5.17994,5.18022,13000000.0
2007-12-24 06:13:00,5.17995,5.18014,5.17989,5.18013,13000000.0
2007-12-24 06:14:00,5.18113,5.18113,5.17956,5.17956,11000000.0
2007-12-24 06:15:00,5.18002,5.18026,5.17974,5.1801,16000000.0
2007-12-24 06:16:00,5.18027,5.18035,5.18015,5.18035,13000000.0
2007-12-24 06:17:00,5.18001,5.18066,5.17939,5.17947,18000000.0
2007-12-24 06:18:00,5.18005,5.18005,5.17985,5.17985,11000000.0
2007-12-24 06:19:00,5.18011,5.18018,5.17996,5.18008,7000000.0
2007-12-24 06:20:00,5.181,5.181,5.1796,5.18006,17000000.0
2007-12-24 06:21:00,5.18044,5.18107,5.18027,5.18075,13000000.0
2007-12-24 06:22:00,5.17971,5.18103,5.17971,5.17992,19000000.0
2007-12-24 06:23:00,5.1803,5.18091,5.17963,5.17963,19000000.0
2007-12-24 06:24:00,5.18034,5.18096,5.17958,5.18038,20000000.0
2007-12-24 06:25:00,5.17969,5.18062,5.17969,5.1803,8000000.0
2007-12-24 06:26:00,5.17965,5.18137,5.17965,5.18106,19000000.0
2007-12-24 06:27:00,5.18046,5.18096,5.17992,5.18072,12000000.0
2007-12-24 06:28:00,5.18057,5.18118,5.18,5.18,10000000.0
2007-12-24 06:29:00,5.18031,5.18084,5.18008,5.18065,10000000.0
2007-12-24 06:30:00,5.181,5.18137,5.18014,5.18122,12000000.0
2007-12-24 06:31:00,5.1799,5.18191,5.1799,5.18104,15000000.0
2007-12-24 06:32:00,5.18101,5.18104,5.18087,5.18092,11000000.0
2007-12-24 06:33:00,5.18138,5.18145,5.18125,5.18125,13000000.0
2007-12-24 06:34:00,5.18135,5.18155,5.18135,5.18148,7000000.0
2007-12-24 06:35:00,5.18215,5.18215,5.18081,5.18091,11000000.0
2007-12-24 06:36:00,5.18155,5.18182,5.1805,5.1805,7000000.0
2007-12-24 06:37:00,5.18088,5.18205,5.18088,5.18158,9000000.0
2007-12-24 06:38:00,5.18135,5.18135,5.18047,5.18074,11000000.0
2007-12-24 06:39:00,5.18094,5.18234,5.18094,5.18181,14000000.0
2007-12-24 06:40:00,5.18129,5.18237,5.18129,5.18195,12000000.0
2007-12-24 06:41:00,5.18163,5.18207,5.18104,5.18124,17000000.0
2007-12-24 06:42:00,5.18146,5.18178,5.1814,5.18164,13000000.0
2007-12-24 06:43:00,5.18047,5.18139,5.18047,5.18072,11000000.0
2007-12-24 06:44:00,5.18152,5.18179,5.18087,5.18106,15000000.0
2007-12-24 06:45:00,5.18112,5.18188,5.18106,5.18131,10000000.0
2007-12-24 06:46:00,5.18064,5.18165,5.18064,5.18067,14000000.0
2007-12-24 06:47:00,5.18103,5.18116,5.18064,5.18116,10000000.0
2007-12-24 06:48:00,5.18087,5.1815,5.18034,5.1815,13000000.0
2007-12-24 06:49:00,5.1808,5.1808,5.17963,5.17963,15000000.0
2007-12-24 06:50:00,5.18098,5.18105,5.18085,5.18105,16000000.0
2007-12-24 06:51:00,5.18096,5.18104,5.18009,5.18009,14000000.0
2007-12-24 06:52:00,5.1814,5.1814,5.18029,5.18036,10000000.0
2007-12-24 06:53:00,5.17988,5.18158,5.17988,5.18084,12000000.0
2007-12-24 06:54:00,5.18084,5.18094,5.17998,5.17998,14000000.0
2007-12-24 06:55:00,5.17938,5.18096,5.17938,5.18022,18000000.0
2007-12-24 06:56:00,5.18006,5.18063,5.17948,5.18063,19000000.0
2007-12-24 06:57:00,5.18003,5.18034,5.18003,5.18034,8000000.0
2007-12-24 06:58:00,5.18045,5.18045,5.18037,5.18045,10000000.0
2007-12-24 06:59:00,5.18069,5.1813,5.18026,5.18069,17000000.0
2007-12-24 07:00:00,5.18019,5.1805,5.17978,5.17978,11000000.0
2007-12-24 07:01:00,5.18052,5.18052,5.17979,5.17986,11000000.0
2007-12-24 07:02:00,5.18058,5.18074,5.17969,5.18031,13000000.0
2007-12-24 07:03:00,5.18053,5.18053,5.17969,5.18022,12000000.0
2007-12-24 07:04:00,5.18043,5.18045,5.17948,5.17948,18000000.0
2007-12-24 07:05:00,5.1802,5.18066,5.17964,5.18023,12000000.0
2007-12-24 07:06:00,5.18036,5.18129,5.1794,5.18063,15000000.0
2007-12-24 07:07:00,5.1807,5.1815,5.18006,5.18018,11000000.0
2007-12-24 07:08:00,5.18074,5.18143,5.1805,5.18103,9000000.0
2007-12-24 07:09:00,5.18031,5.18115,5.18011,5.18021,15000000.0
2007-12-24 07:10:00,5.18056,5.18134,5.18053,5.18053,19000000.0
2007-12-24 07:11:00,5.18045,5.18112,5.18031,5.18112,9000000.0
2007-12-24 07:12:00,5.18128,5.18152,5.18128,5.18141,12000000.0
2007-12-24 07:13:00,5.18142,5.18148,5.18039,5.18128,19000000.0
2007-12-24 07:14:00,5.18117,5.18117,5.18055,5.18061,8000000.0
2007-12-24 07:15:00,5.18125,5.18145,5.18125,5.18125,16000000.0
2007-12-24 07:16:00,5.18232,5.18232,5.18067,5.18067,18000000.0
2007-12-24 07:17:00,5.18107,5.1813,5.18021,5.18021,22000000.0
2007-12-24 07:18:00,5.18085,5.18105,5.18085,5.18085,16000000.0
2007-12-24 07:19:00,5.18103,5.18109,5.18082,5.18096,17000000.0
2007-12-24 07:20:00,5.18059,5.18127,5.17976,5.18018,14000000.0
2007-12-24 07:21:00,5.18012,5.18031,5.17981,5.17995,16000000.0
2007-12-24 07:22:00,5.18085,5.18085,5.18065,5.18078,14000000.0
2007-12-24 07:23:00,5.18089,5.18089,5.17968,5.18012,17000000.0
2007-12-24 07:24:00,5.18016,5.18165,5.18016,5.18165,9000000.0
2007-12-24 07:25:00,5.18117,5.18186,5.18089,5.18114,13000000.0
2007-12-24 07:26:00,5.18139,5.18176,5.18073,5.18073,13000000.0
2007-12-24 07:27:00,5.18063,5.18164,5.18063,5.18153,7000000.0
2007-12-24 07:28:00,5.18136,5.18226,5.18059,5.18069,18000000.0
2007-12-24 07:29:00,5.18108,5.18112,5.18056,5.18068,8000000.0
2007-12-24 07:30:00,5.18067,5.1807,5.18045,5.1806,16000000.0
2007-12-24 07:31:00,5.18194,5.18194,5.18045,5.18139,15000000.0
2007-12-24 07:32:00,5.18107,5.18125,5.18027,5.18102,13000000.0
2007-12-24 07:33:00,5.18032,5.1813,5.18032,5.18095,8000000.0
2007-12-24 07:34:00,5.18101,5.18101,5.18073,5.18074,11000000.0
2007-12-24 07:35:00,5.18245,5.18245,5.18098,5.18119,16000000.0
2007-12-24 07:36:00,5.18127,5.18127,5.18067,5.18067,11000000.0
2007-12-24 07:37:00,5.18115,5.18176,5.18066,5.18128,17000000.0
2007-12-24 07:38:00,5.1806,5.1806,5.18011,5.18015,9000000.0
2007-12-24 07:39:00,5.1811,5.18149,5.18086,5.18123,12000000.0
2007-12-24 07:40:00,5.18119,5.1813,5.18033,5.18033,14000000.0
2007-12-24 07:41:00,5.18052,5.1818,5.18052,5.1818,14000000.0
2007-12-24 07:42:00,5.18137,5.18138,5.18125,5.18125,8000000.0
2007-12-24 07:43:00,5.18107,5.18152,5.18042,5.18152,15000000.0
2007-12-24 07:44:00,5.18021,5.18115,5.17977,5.18017,13000000.0
2007-12-24 07:45:00,5.18017,5.18113,5.17979,5.18058,19000000.0
2007-12-24 07:46:00,5.18009,5.18027,5.17985,5.17989,11000000.0
2007-12-24 07:47:00,5.18085,5.18085,5.18065,5.18085,16000000.0
2007-12-24 07:48:00,5.18098,5.18105,5.18085,5.18085,9000000.0
2007-12-24 07:49:00,5.18105,5.18109,5.18089,5.18107,11000000.0
2007-12-24 07:50:00,5.18095,5.18095,5.17905,5.17926,11000000.0
2007-12-24 07:51:00,5.17961,5.17961,5.17915,5.17923,13000000.0
2007-12-24 07:52:00,5.18027,5.18075,5.17974,5.18029,14000000.0
2007-12-24 07:53:00,5.17966,5.18042,5.17938,5.18031,10000000.0
2007-12-24 07:54:00,5.17955,5.17971,5.17896,5.17896,17000000.0
2007-12-24 07:55:00,5.17935,5.1797,5.17902,5.17945,10000000.0
2007-12-24 07:56:00,5.17914,5.17914,5.1787,5.1787,11000000.0
2007-12-24 07:57:00,5.18014,5.18019,5.17937,5.18019,11000000.0
2007-12-24 07:58:00,5.18049,5.18049,5.17927,5.17927,24000000.0
2007-12-24 07:59:00,5.17977,5.17985,5.17921,5.17921,11000000.0
2007-12-24 08:00:00,5.18001,5.18021,5.17843,5.18008,14000000.0
2007-12-24 08:01:00,5.18055,5.18055,5.18035,5.18055,15000000.0
2007-12-24 08:02:00,5.17988,5.18079,5.17969,5.1807,16000000.0
2007-12-24 08:03:00,5.17935,5.17953,5.17901,5.17901,10000000.0
2007-12-24 08:04:00,5.18076,5.18076,5.17921,5.17942,13000000.0
2007-12-24 08:05:00,5.18069,5.18069,5.179,5.18024,18000000.0
2007-12-24 08:06:00,5.17955,5.17978,5.17898,5.17978,14000000.0
2007-12-24 08:07:00,5.17929,5.18026,5.1792,5.18026,11000000.0
2007-12-24 08:08:00,5.17997,5.18016,5.1788,5.18016,19000000.0
2007-12-24 08:09:00,5.18018,5.18031,5.17933,5.17984,9000000.0
2007-12-24 08:10:00,5.17956,5.17998,5.1793,5.17998,8000000.0
2007-12-24 08:11:00,5.17938,5.17945,5.17925,5.17925,16000000.0
2007-12-24 08:12:00,5.17948,5.17956,5.17934,5.17937,16000000.0
2007-12-24 08:13:00,5.17928,5.17935,5.17915,5.17915,15000000.0
2007-12-24 08:14:00,5.18041,5.18041,5.17933,5.1798,15000000.0
2007-12-24 08:15:00,5.17957,5.18073,5.1792,5.18045,14000000.0
2007-12-24 08:16:00,5.18047,5.18094,5.17934,5.17964,14000000.0
2007-12-24 08:17:00,5.1808,5.18235,5.18028,5.18235,15000000.0
2007-12-24 08:18:00,5.18279,5.18286,5.18165,5.18194,11000000.0
2007-12-24 08:19:00,5.18191,5.1832,5.18179,5.18201,16000000.0
2007-12-24 08:20:00,5.18382,5.18401,5.18273,5.18375,17000000.0
2007-12-24 08:21:00,5.18438,5.18483,5.18332,5.18332,15000000.0
2007-12-24 08:22:00,5.18495,5.18512,5.18347,5.18347,8000000.0
2007-12-24 08:23:00,5.1836,5.18452,5.18297,5.18441,15000000.0
2007-12-24 08:24:00,5.18421,5.18421,5.18338,5.18392,8000000.0
2007-12-24 08:25:00,5.18361,5.18469,5.18272,5.18393,17000000.0
2007-12-24 08:26:00,5.18382,5.18409,5.18265,5.18314,14000000.0
2007-12-24 08:27:00,5.18355,5.18355,5.18189,5.18189,9000000.0
2007-12-24 08:28:00,5.18304,5.18344,5.18248,5.18276,11000000.0
2007-12-24 08:29:00,5.18292,5.18357,5.18239,5.18308,15000000.0
2007-12-24 08:30:00,5.18313,5.18313,5.18205,5.18261,10000000.0
2007-12-24 08:31:00,5.1822,5.1822,5.18052,5.18137,17000000.0
2007-12-24 08:32:00,5.18099,5.1822,5.1808,5.18125,20000000.0
2007-12-24 08:33:00,5.18231,5.18247,5.18133,5.18146,7000000.0
2007-12-24 08:34:00,5.18216,5.18224,5.18125,5.18207,8000000.0
2007-12-24 08:35:00,5.18065,5.18065,5.18045,5.18057,19000000.0
2007-12-24 08:36:00,5.1811,5.18206,5.18061,5.18102,14000000.0
2007-12-24 08:37:00,5.18166,5.18259,5.18135,5.18165,12000000.0
2007-12-24 08:38:00,5.18152,5.18294,5.18152,5.18213,13000000.0
2007-12-24 08:39:00,5.18247,5.18247,5.18175,5.18186,14000000.0
2007-12-24 08:40:00,5.18321,5.18321,5.18115,5.18204,12000000.0
2007-12-24 08:41:00,5.18266,5.18288,5.18148,5.18148,11000000.0
2007-12-24 08:42:00,5.18239,5.18348,5.182,5.18348,18000000.0
2007-12-24 08:43:00,5.18166,5.18306,5.18166,5.18306,8000000.0
2007-12-24 08:44:00,5.18351,5.18379,5.18248,5.1828,12000000.0
2007-12-24 08:45:00,5.18307,5.18376,5.18279,5.18367,20000000.0
2007-12-24 08:46:00,5.18379,5.18379,5.18218,5.18218,10000000.0
2007-12-24 08:47:00,5.18263,5.18331,5.18189,5.18318,13000000.0
2007-12-24 08:48:00,5.18345,5.18345,5.18242,5.18262,16000000.0
2007-12-24 08:49:00,5.18261,5.18369,5.18218,5.18369,9000000.0
2007-12-24 08:50:00,5.1834,5.18362,5.18239,5.18239,17000000.0
2007-12-24 08:51:00,5.18375,5.18375,5.18237,5.18237,8000000.0
2007-12-24 08:52:00,5.18384,5.18384,5.18287,5.18346,20000000.0
2007-12-24 08:53:00,5.18386,5.18412,5.1827,5.1836,16000000.0
2007-12-24 08:54:00,5.18423,5.18423,5.184,5.18416,15000000.0
2007-12-24 08:55:00,5.18208,5.18293,5.18202,5.18202,12000000.0
2007-12-24 08:56:00,5.18238,5.18317,5.18224,5.1831,14000000.0
2007-12-24 08:57:00,5.1837,5.184,5.18292,5.18374,14000000.0
2007-12-24 08:58:00,5.18405,5.18405,5.18385,5.18405,15000000.0
2007-12-24 08:59:00,5.18359,5.18359,5.18213,5.18213,15000000.0
2007-12-24 09:00:00,5.18294,5.18349,5.18193,5.18285,14000000.0
2007-12-24 09:01:00,5.18238,5.18313,5.18141,5.18252,14000000.0
2007-12-24 09:02:00,5.18234,5.18309,5.18158,5.18293,17000000.0
2007-12-24 09:03:00,5.18243,5.183,5.18143,5.18252,16000000.0
2007-12-24 09:04:00,5.18351,5.18387,5.1829,5.18368,10000000.0
2007-12-24 09:05:00,5.18384,5.18384,5.1822,5.1822,14000000.0
2007-12-24 09:06:00,5.18346,5.18465,5.18311,5.18373,14000000.0
2007-12-24 09:07:00,5.18439,5.18439,5.18337,5.1839,9000000.0
2007-12-24 09:08:00,5.18464,5.18464,5.18299,5.18397,17000000.0
2007-12-24 09:09:00,5.1834,5.18412,5.18299,5.18302,9000000.0
2007-12-24 09:10:00,5.1833,5.18379,5.18202,5.1831,12000000.0
2007-12-24 09:11:00,5.18365,5.18365,5.18267,5.18314,15000000.0
2007-12-24 09:12:00,5.18399,5.18399,5.18192,5.18301,14000000.0
2007-12-24 09:13:00,5.18273,5.18277,5.18078,5.18193,12000000.0
2007-12-24 09:14:00,5.18081,5.18196,5.18055,5.18157,13000000.0
2007-12-24 09:15:00,5.18184,5.18201,5.18052,5.18115,13000000.0
2007-12-24 09:16:00,5.1811,5.18254,5.18077,5.18254,10000000.0
2007-12-24 09:17:00,5.18111,5.18183,5.1808,5.18117,14000000.0
2007-12-24 09:18:00,5.18161,5.18255,5.18116,5.1824,16000000.0
2007-12-24 09:19:00,5.18209,5.18251,5.18115,5.18251,14000000.0
2007-12-24 09:20:00,5.18259,5.18269,5.18243,5.18264,11000000.0
2007-12-24 09:21:00,5.18271,5.18271,5.18133,5.18174,11000000.0
2007-12-24 09:22:00,5.18142,5.18218,5.18035,5.18035,18000000.0
2007-12-24 09:23:00,5.18118,5.18246,5.18054,5.18075,18000000.0
2007-12-24 09:24:00,5.18196,5.18196,5.1807,5.181,18000000.0
2007-12-24 09:25:00,5.18238,5.18238,5.18101,5.1813,13000000.0
2007-12-24 09:26:00,5.18101,5.18183,5.18045,5.18095,13000000.0
2007-12-24 09:27:00,5.1813,5.18199,5.18074,5.18074,11000000.0
2007-12-24 09:28:00,5.18222,5.18222,5.18056,5.18113,12000000.0
2007-12-24 09:29:00,5.18197,5.18197,5.18043,5.18065,16000000.0
2007-12-24 09:30:00,5.17912,5.18148,5.17912,5.18081,11000000.0
2007-12-24 09:31:00,5.18062,5.18209,5.18062,5.18104,13000000.0
2007-12-24 09:32:00,5.18144,5.18243,5.1808,5.18243,14000000.0
2007-12-24 09:33:00,5.18136,5.18212,5.18106,5.18212,16000000.0
2007-12-24 09:34:00,5.18155,5.1822,5.18062,5.18152,13000000.0
2007-12-24 09:35:00,5.18067,5.18173,5.18067,5.18167,9000000.0
2007-12-24 09:36:00,5.1817,5.18231,5.18094,5.18162,7000000.0
2007-12-24 09:37:00,5.18133,5.18265,5.18099,5.1815,14000000.0
2007-12-24 09:38:00,5.18146,5.18355,5.18131,5.18355,18000000.0
2007-12-24 09:39:00,5.18222,5.18305,5.18153,5.18289,15000000.0
2007-12-24 09:40:00,5.18282,5.18282,5.18179,5.18204,10000000.0
2007-12-24 09:41:00,5.1814,5.18265,5.18116,5.18205,14000000.0
2007-12-24 09:42:00,5.18146,5.18329,5.18146,5.1819,18000000.0
2007-12-24 09:43:00,5.18275,5.18292,5.18028,5.18089,9000000.0
2007-12-24 09:44:00,5.18112,5.18112,5.17952,5.18029,10000000.0
2007-12-24 09:45:00,5.1808,5.18127,5.18017,5.18127,10000000.0
2007-12-24 09:46:00,5.18044,5.18093,5.17968,5.18042,14000000.0
2007-12-24 09:47:00,5.18013,5.1808,5.17957,5.1808,11000000.0
2007-12-24 09:48:00,5.18117,5.18117,5.17989,5.18052,10000000.0
2007-12-24 09:49:00,5.1802,5.18185,5.1802,5.18185,13000000.0
2007-12-24 09:50:00,5.18165,5.18183,5.18064,5.18069,12000000.0
2007-12-24 09:51:00,5.17996,5.18174,5.17996,5.18098,18000000.0
2007-12-24 09:52:00,5.1817,5.1817,5.17981,5.17981,12000000.0
2007-12-24 09:53:00,5.18174,5.18181,5.18119,5.18119,18000000.0
2007-12-24 09:54:00,5.18066,5.18136,5.17976,5.17989,13000000.0
2007-12-24 09:55:00,5.18078,5.18107,5.17952,5.17952,14000000.0
2007-12-24 09:56:00,5.18123,5.18123,5.17954,5.18099,16000000.0
2007-12-24 09:57:00,5.18113,5.18136,5.17961,5.18136,17000000.0
2007-12-24 09:58:00,5.18138,5.18138,5.18002,5.18085,18000000.0
2007-12-24 09:59:00,5.18177,5.18177,5.18061,5.18132,7000000.0
2007-12-24 10:00:00,5.18154,5.18276,5.18132,5.18194,13000000.0
2007-12-24 10:01:00,5.1818,5.18311,5.18141,5.18259,15000000.0
2007-12-24 10:02:00,5.18351,5.18351,5.18203,5.18203,10000000.0
2007-12-24 10:03:00,5.18313,5.18313,5.18138,5.18138,15000000.0
2007-12-24 10:04:00,5.18222,5.18342,5.18196,5.1833,13000000.0
2007-12-24 10:05:00,5.18285,5.18324,5.18187,5.18274,16000000.0
2007-12-24 10:06:00,5.18248,5.183,5.18146,5.183,16000000.0
2007-12-24 10:07:00,5.18182,5.18319,5.18167,5.18274,24000000.0
2007-12-24 10:08:00,5.18275,5.18358,5.18209,5.18232,13000000.0
2007-12-24 10:09:00,5.18309,5.18366,5.18214,5.18269,17000000.0
2007-12-24 10:10:00,5.18241,5.18344,5.18205,5.18344,14000000.0
2007-12-24 10:11:00,5.18362,5.18362,5.18215,5.18286,14000000.0
2007-12-24 10:12:00,5.18177,5.18305,5.18177,5.1828,9000000.0
2007-12-24 10:13:00,5.18336,5.18372,5.18191,5.18302,13000000.0
2007-12-24 10:14:00,5.18341,5.18341,5.18169,5.18211,10000000.0
2007-12-24 10:15:00,5.18255,5.183,5.18154,5.18208,19000000.0
2007-12-24 10:16:00,5.18188,5.18258,5.18105,5.18258,11000000.0
2007-12-24 10:17:00,5.18246,5.18325,5.18176,5.18325,13000000.0
2007-12-24 10:18:00,5.18201,5.18263,5.1813,5.1821,21000000.0
2007-12-24 10:19:00,5.18287,5.18287,5.18139,5.18285,12000000.0
2007-12-24 10:20:00,5.18283,5.18305,5.18137,5.18305,8000000.0
2007-12-24 10:21:00,5.18136,5.18296,5.18136,5.18294,17000000.0
2007-12-24 10:22:00,5.18296,5.18362,5.18179,5.18228,15000000.0
2007-12-24 10:23:00,5.18192,5.18269,5.18131,5.18131,11000000.0
2007-12-24 10:24:00,5.18109,5.18237,5.18093,5.1818,13000000.0
2007-12-24 10:25:00,5.18236,5.18252,5.18103,5.18187,14000000.0
2007-12-24 10:26:00,5.18207,5.18271,5.18156,5.18271,10000000.0
2007-12-24 10:27:00,5.18289,5.18289,5.18099,5.18152,9000000.0
2007-12-24 10:28:00,5.18146,5.18234,5.18101,5.18101,11000000.0
2007-12-24 10:29:00,5.18251,5.18315,5.18241,5.18315,19000000.0
2007-12-24 10:30:00,5.18352,5.18356,5.18328,5.18332,11000000.0
2007-12-24 10:31:00,5.18181,5.18267,5.18106,5.18194,15000000.0
2007-12-24 10:32:00,5.18196,5.18264,5.18151,5.18264,9000000.0
2007-12-24 10:33:00,5.18242,5.18279,5.1809,5.1809,16000000.0
2007-12-24 10:34:00,5.18226,5.18262,5.18068,5.18078,11000000.0
2007-12-24 10:35:00,5.18079,5.1829,5.18079,5.1829,9000000.0
2007-12-24 10:36:00,5.18058,5.18244,5.18052,5.18052,13000000.0
2007-12-24 10:37:00,5.18037,5.18178,5.18037,5.18178,14000000.0
2007-12-24 10:38:00,5.18164,5.18164,5.18041,5.18142,7000000.0
2007-12-24 10:39:00,5.18133,5.1818,5.18035,5.1813,12000000.0
2007-12-24 10:40:00,5.18079,5.1815,5.17997,5.18007,17000000.0
2007-12-24 10:41:00,5.18091,5.18187,5.18091,5.18187,15000000.0
2007-12-24 10:42:00,5.18121,5.18162,5.17926,5.18049,13000000.0
2007-12-24 10:43:00,5.18108,5.18139,5.17986,5.1801,15000000.0
2007-12-24 10:44:00,5.18063,5.18128,5.17998,5.18115,11000000.0
2007-12-24 10:45:00,5.18076,5.18146,5.18028,5.18146,17000000.0
2007-12-24 10:46:00,5.18108,5.18115,5.17997,5.1805,9000000.0
2007-12-24 10:47:00,5.18118,5.18118,5.17972,5.17979,9000000.0
2007-12-24 10:48:00,5.18131,5.18131,5.17963,5.18108,11000000.0
2007-12-24 10:49:00,5.1806,5.1817,5.18034,5.18118,11000000.0
2007-12-24 10:50:00,5.18138,5.18185,5.18039,5.18185,16000000.0
2007-12-24 10:51:00,5.1816,5.18215,5.18085,5.18092,21000000.0
2007-12-24 10:52:00,5.18013,5.18177,5.18013,5.18048,8000000.0
2007-12-24 10:53:00,5.18143,5.18211,5.1804,5.1813,12000000.0
2007-12-24 10:54:00,5.18184,5.18184,5.18077,5.18091,16000000.0
2007-12-24 10:55:00,5.18185,5.18185,5.18001,5.18129,13000000.0
2007-12-24 10:56:00,5.18101,5.18117,5.17957,5.18037,16000000.0
2007-12-24 10:57:00,5.18078,5.1811,5.17999,5.18062,10000000.0
2007-12-24 10:58:00,5.1807,5.18138,5.17961,5.17979,12000000.0
2007-12-24 10:59:00,5.18117,5.18129,5.1792,5.18089,11000000.0
2007-12-24 11:00:00,5.18011,5.18145,5.17967,5.18123,13000000.0
2007-12-24 11:01:00,5.18108,5.18159,5.18067,5.18099,9000000.0
2007-12-24 11:02:00,5.18174,5.18183,5.18065,5.18065,8000000.0
2007-12-24 11:03:00,5.18129,5.18326,5.18121,5.18293,10000000.0
2007-12-24 11:04:00,5.18324,5.18324,5.18113,5.18164,12000000.0
2007-12-24 11:05:00,5.18171,5.18249,5.1807,5.18249,11000000.0
2007-12-24 11:06:00,5.18102,5.1828,5.18102,5.18268,8000000.0
2007-12-24 11:07:00,5.1829,5.183,5.18159,5.18181,14000000.0
2007-12-24 11:08:00,5.18121,5.18259,5.18121,5.1816,18000000.0
2007-12-24 11:09:00,5.18142,5.18244,5.1812,5.18188,15000000.0
2007-12-24 11:10:00,5.18192,5.1825,5.18062,5.18148,12000000.0
2007-12-24 11:11:00,5.18243,5.18243,5.1805,5.1805,11000000.0
2007-12-24 11:12:00,5.18062,5.18235,5.18062,5.18123,8000000.0
2007-12-24 11:13:00,5.18166,5.18281,5.18085,5.18184,15000000.0
2007-12-24 11:14:00,5.18228,5.18228,5.18116,5.18217,13000000.0
2007-12-24 11:15:00,5.18108,5.18249,5.18108,5.18249,20000000.0
2007-12-24 11:16:00,5.18216,5.18272,5.18125,5.18272,15000000.0
2007-12-24 11:17:00,5.18093,5.18285,5.18093,5.18106,18000000.0
2007-12-24 11:18:00,5.182,5.18255,5.18078,5.18144,20000000.0
2007-12-24 11:19:00,5.1815,5.18236,5.18061,5.18236,13000000.0
2007-12-24 11:20:00,5.18199,5.18288,5.18166,5.18246,20000000.0
2007-12-24 11:21:00,5.182,5.18268,5.18164,5.18267,18000000.0
2007-12-24 11:22:00,5.18268,5.18287,5.18223,5.18287,18000000.0
2007-12-24 11:23:00,5.18273,5.18273,5.18142,5.18213,13000000.0
2007-12-24 11:24:00,5.1812,5.18273,5.1812,5.18273,9000000.0
2007-12-24 11:25:00,5.18219,5.18219,5.1801,5.18043,8000000.0
2007-12-24 11:26:00,5.18123,5.1815,5.18025,5.18081,8000000.0
2007-12-24 11:27:00,5.18059,5.1806,5.17931,5.17954,7000000.0
2007-12-24 11:28:00,5.17899,5.18041,5.17874,5.17915,14000000.0
2007-12-24 11:29:00,5.18093,5.18093,5.17965,5.17965,16000000.0
2007-12-24 11:30:00,5.18107,5.18107,5.17956,5.18009,7000000.0
2007-12-24 11:31:00,5.18088,5.18088,5.17989,5.18069,15000000.0
2007-12-24 11:32:00,5.18061,5.1809,5.17982,5.18024,10000000.0
2007-12-24 11:33:00,5.18007,5.18118,5.17994,5.18016,8000000.0
2007-12-24 11:34:00,5.17955,5.18083,5.17939,5.18083,11000000.0
2007-12-24 11:35:00,5.18051,5.18051,5.17847,5.17847,15000000.0
2007-12-24 11:36:00,5.17926,5.18023,5.17868,5.1798,14000000.0
2007-12-24 11:37:00,5.17911,5.18064,5.17909,5.18064,11000000.0
2007-12-24 11:38:00,5.17963,5.18096,5.17961,5.1807,12000000.0
2007-12-24 11:39:00,5.17972,5.18052,5.17934,5.1795,13000000.0
2007-12-24 11:40:00,5.17896,5.1806,5.17882,5.18052,8000000.0
2007-12-24 11:41:00,5.17995,5.18022,5.17909,5.18021,13000000.0
2007-12-24 11:42:00,5.17981,5.18109,5.17921,5.17945,18000000.0
2007-12-24 11:43:00,5.17926,5.18027,5.17891,5.17905,13000000.0
2007-12-24 11:44:00,5.17984,5.18062,5.17953,5.1806,14000000.0
2007-12-24 11:45:00,5.18052,5.18052,5.17875,5.17875,12000000.0
2007-12-24 11:46:00,5.18064,5.18064,5.17893,5.17989,14000000.0
2007-12-24 11:47:00,5.17959,5.18037,5.17867,5.18037,15000000.0
2007-12-24 11:48:00,5.17942,5.18005,5.17913,5.17934,9000000.0
2007-12-24 11:49:00,5.17946,5.18051,5.17879,5.18051,14000000.0
2007-12-24 11:50:00,5.18001,5.18081,5.17934,5.17963,17000000.0
2007-12-24 11:51:00,5.18001,5.18053,5.17924,5.18053,15000000.0
2007-12-24 11:52:00,5.18039,5.18041,5.17863,5.18041,15000000.0
2007-12-24 11:53:00,5.17924,5.17993,5.17829,5.17834,14000000.0
2007-12-24 11:54:00,5.17911,5.17948,5.17866,5.17945,9000000.0
2007-12-24 11:55:00,5.17931,5.1796,5.17859,5.17909,11000000.0
2007-12-24 11:56:00,5.17875,5.17983,5.17854,5.17983,13000000.0
2007-12-24 11:57:00,5.1783,5.17943,5.1783,5.17937,13000000.0
2007-12-24 11:58:00,5.18015,5.18015,5.1787,5.17979,12000000.0
2007-12-24 11:59:00,5.17906,5.17965,5.17827,5.17965,12000000.0
2007-12-24 12:00:00,5.17896,5.17922,5.17775,5.1787,12000000.0
2007-12-24 12:01:00,5.1785,5.17974,5.17843,5.17904,22000000.0
2007-12-24 12:02:00,5.17942,5.17961,5.17867,5.17961,10000000.0
2007-12-24 12:03:00,5.17868,5.17868,5.17531,5.17786,18000000.0
2007-12-24 12:04:00,5.17838,5.17918,5.17827,5.17878,12000000.0
2007-12-24 12:05:00,5.1787,5.17886,5.17554,5.17884,15000000.0
2007-12-24 12:06:00,5.17983,5.17984,5.17829,5.17903,14000000.0
2007-12-24 12:07:00,5.17801,5.17955,5.17801,5.17955,15000000.0
2007-12-24 12:08:00,5.1788,5.1796,5.17806,5.17936,19000000.0
2007-12-24 12:09:00,5.17937,5.17967,5.17857,5.17883,12000000.0
2007-12-24 12:10:00,5.17887,5.17917,5.17834,5.179,23000000.0
2007-12-24 12:11:00,5.17913,5.17955,5.17806,5.17876,21000000.0
2007-12-24 12:12:00,5.17927,5.17932,5.17819,5.17851,9000000.0
2007-12-24 12:13:00,5.17879,5.17952,5.17559,5.17919,13000000.0
2007-12-24 12:14:00,5.17868,5.17921,5.17797,5.17894,15000000.0
2007-12-24 12:15:00,5.17947,5.18007,5.17801,5.17948,14000000.0
2007-12-24 12:16:00,5.17859,5.17972,5.17808,5.17972,16000000.0
2007-12-24 12:17:00,5.17925,5.17987,5.1786,5.17924,13000000.0
2007-12-24 12:18:00,5.17976,5.17976,5.17575,5.17776,9000000.0
2007-12-24 12:19:00,5.17969,5.17969,5.17548,5.17833,10000000.0
2007-12-24 12:20:00,5.17875,5.17925,5.17826,5.17826,7000000.0
2007-12-24 12:21:00,5.17942,5.1796,5.17796,5.17942,13000000.0
2007-12-24 12:22:00,5.17986,5.17986,5.1784,5.1784,10000000.0
2007-12-24 12:23:00,5.17936,5.17936,5.17585,5.17895,10000000.0
2007-12-24 12:24:00,5.17896,5.17932,5.17831,5.17923,12000000.0
2007-12-24 12:25:00,5.17847,5.17954,5.17797,5.17909,12000000.0
2007-12-24 12:26:00,5.17811,5.17963,5.17792,5.17874,20000000.0
2007-12-24 12:27:00,5.17974,5.17974,5.17804,5.1789,12000000.0
2007-12-24 12:28:00,5.17837,5.17953,5.17827,5.17943,14000000.0
2007-12-24 12:29:00,5.1798,5.1798,5.17943,5.17957,10000000.0
2007-12-24 12:30:00,5.17868,5.17875,5.17855,5.17868,19000000.0
2007-12-24 12:31:00,5.17912,5.17916,5.17783,5.17916,11000000.0
2007-12-24 12:32:00,5.17878,5.17906,5.1781,5.17906,10000000.0
2007-12-24 12:33:00,5.17927,5.17927,5.17762,5.178,15000000.0
2007-12-24 12:34:00,5.1776,5.17884,5.1776,5.17858,16000000.0
2007-12-24 12:35:00,5.17881,5.17881,5.17705,5.17705,10000000.0
2007-12-24 12:36:00,5.17713,5.17904,5.17713,5.17782,11000000.0
2007-12-24 12:37:00,5.17904,5.17904,5.1782,5.17901,10000000.0
2007-12-24 12:38:00,5.17932,5.17932,5.1776,5.17875,14000000.0
2007-12-24 12:39:00,5.1787,5.17879,5.17708,5.17879,14000000.0
2007-12-24 12:40:00,5.17884,5.17899,5.17747,5.17899,11000000.0
2007-12-24 12:41:00,5.17796,5.17942,5.17752,5.17922,12000000.0
2007-12-24 12:42:00,5.17922,5.17947,5.17831,5.17873,14000000.0
2007-12-24 12:43:00,5.17969,5.17969,5.17731,5.17794,15000000.0
2007-12-24 12:44:00,5.17768,5.17876,5.17713,5.17876,16000000.0
2007-12-24 12:45:00,5.17801,5.17853,5.1765,5.1765,10000000.0
2007-12-24 12:46:00,5.17689,5.1782,5.17689,5.17769,12000000.0
2007-12-24 12:47:00,5.17688,5.17799,5.17683,5.17795,13000000.0
2007-12-24 12:48:00,5.17774,5.17847,5.17683,5.17795,12000000.0
2007-12-24 12:49:00,5.17755,5.1792,5.17679,5.17808,14000000.0
2007-12-24 12:50:00,5.17735,5.17818,5.17683,5.17772,9000000.0
2007-12-24 12:51:00,5.17738,5.17785,5.17707,5.17785,10000000.0
2007-12-24 12:52:00,5.17674,5.17812,5.17674,5.17674,22000000.0
2007-12-24 12:53:00,5.17635,5.17812,5.17635,5.17709,14000000.0
2007-12-24 12:54:00,5.1769,5.17779,5.17676,5.17731,13000000.0
2007-12-24 12:55:00,5.17779,5.17818,5.17683,5.17722,21000000.0
2007-12-24 12:56:00,5.1772,5.17856,5.17676,5.17734,18000000.0
2007-12-24 12:57:00,5.17762,5.17792,5.17676,5.17743,7000000.0
2007-12-24 12:58:00,5.17642,5.17775,5.17619,5.17768,12000000.0
2007-12-24 12:59:00,5.17629,5.1782,5.17629,5.1782,18000000.0
2007-12-24 13:00:00,5.17777,5.17785,5.17639,5.17785,14000000.0
2007-12-24 13:01:00,5.17807,5.17837,5.17684,5.17693,11000000.0
2007-12-24 13:02:00,5.17844,5.17844,5.17686,5.17795,15000000.0
2007-12-24 13:03:00,5.17667,5.17817,5.17655,5.17742,15000000.0
2007-12-24 13:04:00,5.17669,5.17809,5.17666,5.17666,16000000.0
2007-12-24 13:05:00,5.1779,5.1786,5.1779,5.17822,9000000.0
2007-12-24 13:06:00,5.17787,5.17787,5.1761,5.17667,13000000.0
2007-12-24 13:07:00,5.17795,5.17798,5.17687,5.17727,13000000.0
2007-12-24 13:08:00,5.17647,5.17821,5.17647,5.17716,10000000.0
2007-12-24 13:09:00,5.17716,5.17766,5.17631,5.17732,15000000.0
2007-12-24 13:10:00,5.17675,5.17849,5.17675,5.17793,12000000.0
2007-12-24 13:11:00,5.1782,5.1782,5.17686,5.17686,12000000.0
2007-12-24 13:12:00,5.17824,5.17832,5.17686,5.17832,12000000.0
2007-12-24 13:13:00,5.17762,5.17799,5.17701,5.17799,11000000.0
2007-12-24 13:14:00,5.1777,5.17813,5.17655,5.17655,9000000.0
2007-12-24 13:15:00,5.17793,5.17793,5.17615,5.17722,15000000.0
2007-12-24 13:16:00,5.17693,5.17771,5.17693,5.17769,15000000.0
2007-12-24 13:17:00,5.17787,5.17787,5.17733,5.17733,17000000.0
2007-12-24 13:18:00,5.1777,5.17826,5.17636,5.17768,15000000.0
2007-12-24 13:19:00,5.17755,5.17771,5.17708,5.17717,15000000.0
2007-12-24 13:20:00,5.17792,5.17844,5.17714,5.1774,19000000.0
2007-12-24 13:21:00,5.17739,5.17767,5.17662,5.17767,10000000.0
2007-12-24 13:22:00,5.17699,5.17699,5.17621,5.17672,8000000.0
2007-12-24 13:23:00,5.17649,5.17767,5.1763,5.17676,15000000.0
2007-12-24 13:24:00,5.17612,5.1773,5.17612,5.1773,11000000.0
2007-12-24 13:25:00,5.17728,5.17769,5.17677,5.17692,9000000.0
2007-12-24 13:26:00,5.17717,5.17769,5.17646,5.17769,8000000.0
2007-12-24 13:27:00,5.17605,5.17743,5.17589,5.17662,15000000.0
2007-12-24 13:28:00,5.17752,5.17752,5.17724,5.17738,17000000.0
2007-12-24 13:29:00,5.17579,5.17746,5.17578,5.17746,11000000.0
2007-12-24 13:30:00,5.17722,5.17738,5.1759,5.17696,21000000.0
2007-12-24 13:31:00,5.17725,5.17725,5.17599,5.17688,11000000.0
2007-12-24 13:32:00,5.17684,5.17684,5.1745,5.17497,10000000.0
2007-12-24 13:33:00,5.17493,5.17534,5.1739,5.17441,8000000.0
2007-12-24 13:34:00,5.17419,5.17545,5.1739,5.17485,15000000.0
2007-12-24 13:35:00,5.17459,5.17479,5.1731,5.17479,13000000.0
2007-12-24 13:36:00,5.17478,5.17478,5.17301,5.17382,11000000.0
2007-12-24 13:37:00,5.17258,5.17327,5.17256,5.17313,8000000.0
2007-12-24 13:38:00,5.17293,5.17364,5.17203,5.17331,13000000.0
2007-12-24 13:39:00,5.17268,5.17357,5.17268,5.17281,7000000.0
2007-12-24 13:40:00,5.17403,5.17438,5.17261,5.17336,12000000.0
2007-12-24 13:41:00,5.17364,5.17437,5.17294,5.17377,15000000.0
2007-12-24 13:42:00,5.1737,5.17442,5.17281,5.17352,22000000.0
2007-12-24 13:43:00,5.17297,5.17413,5.17264,5.17392,13000000.0
2007-12-24 13:44:00,5.17266,5.17464,5.17266,5.17464,14000000.0
2007-12-24 13:45:00,5.17385,5.17385,5.17271,5.17304,7000000.0
2007-12-24 13:46:00,5.17303,5.17447,5.17273,5.17413,11000000.0
2007-12-24 13:47:00,5.1729,5.17472,5.17283,5.17376,11000000.0
2007-12-24 13:48:00,5.17419,5.17503,5.17317,5.17414,14000000.0
2007-12-24 13:49:00,5.1741,5.17428,5.1729,5.17365,13000000.0
2007-12-24 13:50:00,5.1728,5.17365,5.17264,5.17265,12000000.0
2007-12-24 13:51:00,5.17436,5.17436,5.1727,5.17294,11000000.0
2007-12-24 13:52:00,5.17391,5.17409,5.17314,5.17358,9000000.0
2007-12-24 13:53:00,5.17329,5.17385,5.1726,5.17385,11000000.0
2007-12-24 13:54:00,5.17366,5.17366,5.1723,5.17256,17000000.0
2007-12-24 13:55:00,5.1739,5.1739,5.17208,5.17374,22000000.0
2007-12-24 13:56:00,5.17205,5.17371,5.17188,5.17265,13000000.0
2007-12-24 13:57:00,5.17408,5.17409,5.17298,5.17357,19000000.0
2007-12-24 13:58:00,5.17487,5.17489,5.17289,5.17414,11000000.0
2007-12-24 13:59:00,5.17379,5.17551,5.17334,5.17551,7000000.0
2007-12-24 14:00:00,5.17543,5.17582,5.17265,5.17274,9000000.0
2007-12-24 14:01:00,5.17352,5.17379,5.17254,5.17366,7000000.0
2007-12-24 14:02:00,5.17319,5.17359,5.17202,5.17202,13000000.0
2007-12-24 14:03:00,5.17223,5.17328,5.17199,5.17246,17000000.0
2007-12-24 14:04:00,5.17281,5.17324,5.17185,5.17324,13000000.0
2007-12-24 14:05:00,5.17172,5.17291,5.17172,5.17246,8000000.0
2007-12-24 14:06:00,5.17154,5.17337,5.17154,5.17218,10000000.0
2007-12-24 14:07:00,5.17375,5.17375,5.17221,5.17307,10000000.0
2007-12-24 14:08:00,5.17247,5.17309,5.17133,5.17204,14000000.0
2007-12-24 14:09:00,5.17237,5.17339,5.17181,5.17276,16000000.0
2007-12-24 14:10:00,5.17235,5.1731,5.17144,5.1731,12000000.0
2007-12-24 14:11:00,5.17195,5.17324,5.17146,5.17186,14000000.0
2007-12-24 14:12:00,5.17343,5.17356,5.17218,5.17302,13000000.0
2007-12-24 14:13:00,5.17354,5.17354,5.17181,5.17181,11000000.0
2007-12-24 14:14:00,5.17239,5.17303,5.1718,5.17248,14000000.0
2007-12-24 14:15:00,5.17337,5.17357,5.17232,5.17261,11000000.0
2007-12-24 14:16:00,5.17306,5.17373,5.17209,5.17373,11000000.0
2007-12-24 14:17:00,5.173,5.17398,5.17258,5.17398,14000000.0
2007-12-24 14:18:00,5.17337,5.1736,5.1717,5.17339,11000000.0
2007-12-24 14:19:00,5.17317,5.17317,5.17144,5.17286,8000000.0
2007-12-24 14:20:00,5.17221,5.17308,5.17206,5.1722,10000000.0
2007-12-24 14:21:00,5.17366,5.17366,5.17254,5.17328,14000000.0
2007-12-24 14:22:00,5.17383,5.17397,5.17263,5.17397,17000000.0
2007-12-24 14:23:00,5.17293,5.1735,5.17232,5.17317,8000000.0
2007-12-24 14:24:00,5.17321,5.17352,5.17203,5.17318,16000000.0
2007-12-24 14:25:00,5.17306,5.1743,5.17295,5.17308,11000000.0
2007-12-24 14:26:00,5.17243,5.17367,5.17212,5.17367,14000000.0
2007-12-24 14:27:00,5.17423,5.17433,5.17224,5.1725,8000000.0
2007-12-24 14:28:00,5.17347,5.17353,5.1723,5.17341,11000000.0
2007-12-24 14:29:00,5.17332,5.17332,5.17128,5.17158,11000000.0
2007-12-24 14:30:00,5.17257,5.17264,5.17133,5.1723,14000000.0
2007-12-24 14:31:00,5.17113,5.17204,5.17113,5.17122,15000000.0
2007-12-24 14:32:00,5.1715,5.17232,5.17106,5.17232,9000000.0
2007-12-24 14:33:00,5.17151,5.172,5.1707,5.17134,12000000.0
2007-12-24 14:34:00,5.17132,5.17218,5.17091,5.17154,12000000.0
2007-12-24 14:35:00,5.17142,5.17245,5.17109,5.17169,18000000.0
2007-12-24 14:36:00,5.17124,5.17193,5.17074,5.17084,12000000.0
2007-12-24 14:37:00,5.17052,5.17155,5.17039,5.17068,12000000.0
2007-12-24 14:38:00,5.172,5.17212,5.17097,5.17127,24000000.0
2007-12-24 14:39:00,5.17119,5.17207,5.17095,5.17146,12000000.0
2007-12-24 14:40:00,5.17165,5.17248,5.17108,5.17248,15000000.0
2007-12-24 14:41:00,5.17145,5.17183,5.17099,5.1717,17000000.0
2007-12-24 14:42:00,5.17108,5.17209,5.17005,5.17209,15000000.0
2007-12-24 14:43:00,5.17026,5.17166,5.17015,5.17142,9000000.0
2007-12-24 14:44:00,5.17024,5.17141,5.17024,5.17105,7000000.0
2007-12-24 14:45:00,5.17117,5.17174,5.17061,5.17061,17000000.0
2007-12-24 14:46:00,5.17183,5.17202,5.17054,5.17155,14000000.0
2007-12-24 14:47:00,5.17138,5.17223,5.17035,5.17169,16000000.0
2007-12-24 14:48:00,5.17117,5.17223,5.17117,5.17183,12000000.0
2007-12-24 14:49:00,5.1714,5.17157,5.17018,5.17094,20000000.0
2007-12-24 14:50:00,5.17046,5.17171,5.17004,5.17171,12000000.0
2007-12-24 14:51:00,5.17091,5.17209,5.17078,5.17209,12000000.0
2007-12-24 14:52:00,5.17191,5.17215,5.17042,5.1721,22000000.0
2007-12-24 14:53:00,5.17153,5.17225,5.1704,5.17165,17000000.0
2007-12-24 14:54:00,5.17123,5.1721,5.17071,5.17099,14000000.0
2007-12-24 14:55:00,5.17087,5.17158,5.17016,5.17065,20000000.0
2007-12-24 14:56:00,5.17219,5.17225,5.17112,5.17171,22000000.0
2007-12-24 14:57:00,5.17213,5.17257,5.17129,5.17257,10000000.0
2007-12-24 14:58:00,5.17105,5.17241,5.17054,5.17069,17000000.0
2007-12-24 14:59:00,5.17252,5.17258,5.17114,5.17166,12000000.0
2007-12-24 15:00:00,5.17207,5.17361,5.17127,5.17211,14000000.0
2007-12-24 15:01:00,5.17183,5.17222,5.1707,5.17206,16000000.0
2007-12-24 15:02:00,5.17173,5.17181,5.17069,5.17131,13000000.0
2007-12-24 15:03:00,5.17183,5.17216,5.1708,5.17156,7000000.0
2007-12-24 15:04:00,5.17016,5.17169,5.17016,5.17122,12000000.0
2007-12-24 15:05:00,5.171,5.17202,5.17009,5.17099,20000000.0
2007-12-24 15:06:00,5.17075,5.17301,5.17075,5.17301,9000000.0
2007-12-24 15:07:00,5.17189,5.17217,5.17045,5.17045,9000000.0
2007-12-24 15:08:00,5.17139,5.17222,5.17046,5.17222,14000000.0
2007-12-24 15:09:00,5.17108,5.17277,5.17108,5.17277,14000000.0
2007-12-24 15:10:00,5.17265,5.17333,5.17216,5.17312,15000000.0
2007-12-24 15:11:00,5.1724,5.17397,5.17214,5.17285,10000000.0
2007-12-24 15:12:00,5.17207,5.1731,5.17197,5.17298,10000000.0
2007-12-24 15:13:00,5.17184,5.17437,5.17184,5.17383,20000000.0
2007-12-24 15:14:00,5.17298,5.17558,5.17298,5.17558,10000000.0
2007-12-24 15:15:00,5.17458,5.17651,5.17458,5.17651,13000000.0
2007-12-24 15:16:00,5.17612,5.17619,5.17422,5.17422,11000000.0
2007-12-24 15:17:00,5.174,5.17506,5.17376,5.17483,17000000.0
2007-12-24 15:18:00,5.17431,5.17491,5.17346,5.17491,11000000.0
2007-12-24 15:19:00,5.17477,5.17477,5.17333,5.17387,18000000.0
2007-12-24 15:20:00,5.17376,5.17461,5.17336,5.17393,14000000.0
2007-12-24 15:21:00,5.17421,5.17476,5.1735,5.17424,15000000.0
2007-12-24 15:22:00,5.17433,5.17537,5.17428,5.17519,8000000.0
2007-12-24 15:23:00,5.17432,5.17515,5.17373,5.17373,15000000.0
2007-12-24 15:24:00,5.17574,5.17586,5.17471,5.17519,12000000.0
2007-12-24 15:25:00,5.1756,5.17607,5.17421,5.17479,12000000.0
2007-12-24 15:26:00,5.17528,5.17587,5.17416,5.17505,15000000.0
2007-12-24 15:27:00,5.17398,5.17493,5.1737,5.17431,12000000.0
2007-12-24 15:28:00,5.17491,5.17515,5.17339,5.17387,12000000.0
2007-12-24 15:29:00,5.17441,5.17493,5.17329,5.17329,10000000.0
2007-12-24 15:30:00,5.17443,5.17636,5.17415,5.17441,12000000.0
2007-12-24 15:31:00,5.17378,5.17432,5.17208,5.17402,19000000.0
2007-12-24 15:32:00,5.17381,5.1739,5.17314,5.17356,7000000.0
2007-12-24 15:33:00,5.17386,5.17386,5.17318,5.1737,7000000.0
2007-12-24 15:34:00,5.17316,5.17526,5.1727,5.17329,12000000.0
2007-12-24 15:35:00,5.17211,5.17355,5.17211,5.17313,17000000.0
2007-12-24 15:36:00,5.17256,5.17355,5.17199,5.17223,11000000.0
2007-12-24 15:37:00,5.1726,5.1726,5.17212,5.17235,14000000.0
2007-12-24 15:38:00,5.17326,5.1733,5.17158,5.17158,20000000.0
2007-12-24 15:39:00,5.17279,5.17309,5.17199,5.17309,8000000.0
2007-12-24 15:40:00,5.1731,5.17331,5.17227,5.17319,11000000.0
2007-12-24 15:41:00,5.17324,5.17378,5.17275,5.17378,10000000.0
2007-12-24 15:42:00,5.17414,5.17464,5.17303,5.17388,13000000.0
2007-12-24 15:43:00,5.17414,5.17496,5.17361,5.17476,14000000.0
2007-12-24 15:44:00,5.17488,5.17511,5.17375,5.17375,8000000.0
2007-12-24 15:45:00,5.17496,5.17496,5.17354,5.17354,10000000.0
2007-12-24 15:46:00,5.17427,5.17483,5.17302,5.17302,12000000.0
2007-12-24 15:47:00,5.1747,5.1748,5.17363,5.17442,18000000.0
2007-12-24 15:48:00,5.17508,5.17542,5.17361,5.17506,9000000.0
2007-12-24 15:49:00,5.17467,5.17545,5.17377,5.17462,14000000.0
2007-12-24 15:50:00,5.17371,5.17515,5.17371,5.17427,18000000.0
2007-12-24 15:51:00,5.1754,5.1754,5.1736,5.17386,8000000.0
2007-12-24 15:52:00,5.17483,5.17557,5.17421,5.17518,11000000.0
2007-12-24 15:53:00,5.17358,5.1758,5.17358,5.17475,15000000.0
2007-12-24 15:54:00,5.17498,5.1753,5.17442,5.1749,9000000.0
2007-12-24 15:55:00,5.1746,5.17599,5.17446,5.17572,9000000.0
2007-12-24 15:56:00,5.17448,5.17575,5.17448,5.17575,11000000.0
2007-12-24 15:57:00,5.17509,5.17572,5.17386,5.17461,15000000.0
2007-12-24 15:58:00,5.17448,5.17554,5.17378,5.17437,13000000.0
2007-12-24 15:59:00,5.17582,5.17582,5.17421,5.175,15000000.0
2007-12-24 16:00:00,5.17414,5.17597,5.17414,5.1751,11000000.0
2007-12-24 16:01:00,5.17445,5.17582,5.17445,5.17518,14000000.0
2007-12-24 16:02:00,5.17531,5.1758,5.17463,5.17558,11000000.0
2007-12-24 16:03:00,5.17562,5.17612,5.17483,5.17575,8000000.0
2007-12-24 16:04:00,5.17559,5.17563,5.17474,5.17563,8000000.0
2007-12-24 16:05:00,5.17534,5.17626,5.17484,5.17626,8000000.0
2007-12-24 16:06:00,5.17448,5.17579,5.17448,5.17579,16000000.0
2007-12-24 16:07:00,5.176,5.17607,5.17426,5.17426,18000000.0
2007-12-24 16:08:00,5.17517,5.17577,5.17449,5.17484,14000000.0
2007-12-24 16:09:00,5.17576,5.17582,5.17441,5.17525,12000000.0
2007-12-24 16:10:00,5.17381,5.17559,5.17381,5.1747,10000000.0
2007-12-24 16:11:00,5.17381,5.17573,5.17381,5.17573,13000000.0
2007-12-24 16:12:00,5.17397,5.17431,5.17391,5.17391,16000000.0
2007-12-24 16:13:00,5.17417,5.17569,5.17417,5.17534,7000000.0
2007-12-24 16:14:00,5.17467,5.17579,5.17466,5.17513,16000000.0
2007-12-24 16:15:00,5.17492,5.17561,5.17456,5.17557,15000000.0
2007-12-24 16:16:00,5.17637,5.17637,5.17403,5.17483,17000000.0
2007-12-24 16:17:00,5.17455,5.17536,5.17425,5.17536,10000000.0
2007-12-24 16:18:00,5.17548,5.17548,5.17445,5.17532,10000000.0
2007-12-24 16:19:00,5.17431,5.17571,5.17431,5.17541,12000000.0
2007-12-24 16:20:00,5.17493,5.1754,5.17442,5.17464,11000000.0
2007-12-24 16:21:00,5.17501,5.17509,5.17417,5.17469,8000000.0
2007-12-24 16:22:00,5.17341,5.17507,5.17341,5.17398,16000000.0
2007-12-24 16:23:00,5.17404,5.17421,5.17363,5.17411,11000000.0
2007-12-24 16:24:00,5.17469,5.17482,5.17372,5.17406,14000000.0
2007-12-24 16:25:00,5.17294,5.17466,5.17294,5.1733,13000000.0
2007-12-24 16:26:00,5.1738,5.1751,5.17379,5.17417,16000000.0
2007-12-24 16:27:00,5.174,5.17545,5.17353,5.17379,20000000.0
2007-12-24 16:28:00,5.17363,5.17443,5.17331,5.17439,12000000.0
2007-12-24 16:29:00,5.17385,5.1745,5.17309,5.17384,13000000.0
2007-12-24 16:30:00,5.17351,5.17435,5.17286,5.17332,17000000.0
2007-12-24 16:31:00,5.17485,5.17496,5.17313,5.17314,13000000.0
2007-12-24 16:32:00,5.17456,5.17456,5.17303,5.17313,10000000.0
2007-12-24 16:33:00,5.17456,5.17479,5.17345,5.17439,15000000.0
2007-12-24 16:34:00,5.17478,5.17478,5.17347,5.17441,9000000.0
2007-12-24 16:35:00,5.17464,5.17464,5.1732,5.17371,18000000.0
2007-12-24 16:36:00,5.17438,5.17438,5.17296,5.17296,8000000.0
2007-12-24 16:37:00,5.17378,5.17451,5.17303,5.17303,22000000.0
2007-12-24 16:38:00,5.17428,5.17449,5.17296,5.1744,14000000.0
2007-12-24 16:39:00,5.17383,5.17478,5.17316,5.17316,14000000.0
2007-12-24 16:40:00,5.17375,5.17429,5.17325,5.17325,17000000.0
2007-12-24 16:41:00,5.1738,5.17456,5.17351,5.17417,9000000.0
2007-12-24 16:42:00,5.17407,5.17533,5.17407,5.17479,13000000.0
2007-12-24 16:43:00,5.17471,5.17584,5.17412,5.17485,13000000.0
2007-12-24 16:44:00,5.17544,5.17563,5.17435,5.17435,11000000.0
2007-12-24 16:45:00,5.17521,5.17639,5.17453,5.17615,18000000.0
2007-12-24 16:46:00,5.1751,5.17646,5.1751,5.176,11000000.0
2007-12-24 16:47:00,5.17495,5.17619,5.1747,5.17619,15000000.0
2007-12-24 16:48:00,5.17548,5.17598,5.17515,5.17523,7000000.0
2007-12-24 16:49:00,5.17478,5.17521,5.17383,5.17383,16000000.0
2007-12-24 16:50:00,5.17428,5.17503,5.17348,5.17399,9000000.0
2007-12-24 16:51:00,5.17384,5.17403,5.17343,5.17343,22000000.0
2007-12-24 16:52:00,5.17418,5.17542,5.17418,5.17489,11000000.0
2007-12-24 16:53:00,5.17462,5.17491,5.17404,5.17436,12000000.0
2007-12-24 16:54:00,5.17414,5.17531,5.17319,5.17387,17000000.0
2007-12-24 16:55:00,5.1733,5.17482,5.1733,5.17336,15000000.0
2007-12-24 16:56:00,5.17483,5.17494,5.17406,5.17476,11000000.0
2007-12-24 16:57:00,5.17359,5.17438,5.17345,5.17345,8000000.0
2007-12-24 16:58:00,5.1726,5.17406,5.1726,5.1735,12000000.0
2007-12-24 16:59:00,5.17349,5.17403,5.17207,5.17378,15000000.0
2007-12-24 17:00:00,5.17352,5.17364,5.17174,5.17364,10000000.0
2007-12-24 17:01:00,5.17244,5.17273,5.17132,5.17132,10000000.0
2007-12-24 17:02:00,5.17248,5.17298,5.17147,5.17288,8000000.0
2007-12-24 17:03:00,5.17194,5.17196,5.17053,5.1712,11000000.0
2007-12-24 17:04:00,5.17105,5.17176,5.17064,5.1716,10000000.0
2007-12-24 17:05:00,5.17074,5.17186,5.17064,5.17107,18000000.0
2007-12-24 17:06:00,5.17149,5.17205,5.17057,5.17178,9000000.0
2007-12-24 17:07:00,5.17194,5.17365,5.17122,5.17365,20000000.0
2007-12-24 17:08:00,5.17257,5.17406,5.17257,5.1739,11000000.0
2007-12-24 17:09:00,5.17272,5.17369,5.1723,5.17351,14000000.0
2007-12-24 17:10:00,5.17363,5.17363,5.17265,5.17339,10000000.0
2007-12-24 17:11:00,5.17258,5.17356,5.17225,5.17225,12000000.0
2007-12-24 17:12:00,5.17286,5.17308,5.17244,5.17251,7000000.0
2007-12-24 17:13:00,5.17221,5.17368,5.17221,5.1733,13000000.0
2007-12-24 17:14:00,5.17179,5.17425,5.17179,5.17397,13000000.0
2007-12-24 17:15:00,5.17392,5.17449,5.17318,5.17414,12000000.0
2007-12-24 17:16:00,5.17339,5.17464,5.17324,5.17458,13000000.0
2007-12-24 17:17:00,5.17355,5.1739,5.17256,5.17374,12000000.0
2007-12-24 17:18:00,5.17219,5.17334,5.17164,5.17201,15000000.0
2007-12-24 17:19:00,5.1722,5.17304,5.17211,5.17304,10000000.0
2007-12-24 17:20:00,5.17132,5.17278,5.17132,5.17213,13000000.0
2007-12-24 17:21:00,5.1729,5.17339,5.17185,5.17339,17000000.0
2007-12-24 17:22:00,5.17238,5.17308,5.17182,5.17182,15000000.0
2007-12-24 17:23:00,5.17146,5.17274,5.17146,5.17195,10000000.0
2007-12-24 17:24:00,5.17214,5.17359,5.17144,5.17144,17000000.0
2007-12-24 17:25:00,5.17173,5.17367,5.17173,5.17293,11000000.0
2007-12-24 17:26:00,5.1733,5.17412,5.17296,5.17412,12000000.0
2007-12-24 17:27:00,5.17343,5.17366,5.17313,5.17325,9000000.0
2007-12-24 17:28:00,5.1736,5.17407,5.17291,5.17357,16000000.0
2007-12-24 17:29:00,5.17356,5.17404,5.17252,5.17267,9000000.0
2007-12-24 17:30:00,5.17452,5.17476,5.17292,5.17426,11000000.0
2007-12-24 17:31:00,5.17394,5.17457,5.17325,5.17331,13000000.0
2007-12-24 17:32:00,5.17322,5.17397,5.17275,5.17345,13000000.0
2007-12-24 17:33:00,5.17389,5.17443,5.17331,5.17396,11000000.0
2007-12-24 17:34:00,5.17336,5.17405,5.17268,5.17268,12000000.0
2007-12-24 17:35:00,5.17345,5.17422,5.17289,5.17415,13000000.0
2007-12-24 17:36:00,5.17377,5.17415,5.17316,5.17355,14000000.0
2007-12-24 17:37:00,5.1742,5.17457,5.17369,5.17445,10000000.0
2007-12-24 17:38:00,5.1745,5.1745,5.17327,5.17327,7000000.0
2007-12-24 17:39:00,5.17359,5.17458,5.17329,5.17444,16000000.0
2007-12-24 17:40:00,5.17354,5.17473,5.17338,5.1745,17000000.0
2007-12-24 17:41:00,5.17488,5.17504,5.17338,5.17396,16000000.0
2007-12-24 17:42:00,5.1736,5.17393,5.1728,5.17335,16000000.0
2007-12-24 17:43:00,5.1727,5.17414,5.17254,5.17357,17000000.0
2007-12-24 17:44:00,5.17313,5.17388,5.17281,5.17376,8000000.0
2007-12-24 17:45:00,5.17222,5.17365,5.17196,5.17365,11000000.0
2007-12-24 17:46:00,5.17337,5.17337,5.17196,5.17196,9000000.0
2007-12-24 17:47:00,5.17353,5.17448,5.17313,5.17436,19000000.0
2007-12-24 17:48:00,5.17237,5.17402,5.17228,5.17276,16000000.0
2007-12-24 17:49:00,5.17339,5.17339,5.17242,5.17265,15000000.0
2007-12-24 17:50:00,5.17362,5.17408,5.173,5.17366,11000000.0
2007-12-24 17:51:00,5.17272,5.17383,5.1724,5.17374,9000000.0
2007-12-24 17:52:00,5.17246,5.17372,5.17234,5.17372,11000000.0
2007-12-24 17:53:00,5.17401,5.17401,5.1721,5.17359,9000000.0
2007-12-24 17:54:00,5.17344,5.17393,5.17288,5.17301,10000000.0
2007-12-24 17:55:00,5.17396,5.17407,5.17312,5.17384,10000000.0
2007-12-24 17:56:00,5.17308,5.17486,5.17308,5.17397,16000000.0
2007-12-24 17:57:00,5.17417,5.17417,5.17296,5.17403,14000000.0
2007-12-24 17:58:00,5.17338,5.17476,5.17222,5.17222,24000000.0
2007-12-24 17:59:00,5.1739,5.1744,5.17321,5.17409,11000000.0
2007-12-24 18:00:00,5.17378,5.17401,5.17274,5.17274,10000000.0
2007-12-24 18:01:00,5.17455,5.17504,5.1728,5.17394,14000000.0
2007-12-24 18:02:00,5.17331,5.17451,5.17264,5.17318,12000000.0
2007-12-24 18:03:00,5.17381,5.17399,5.17287,5.17399,17000000.0
2007-12-24 18:04:00,5.17356,5.17441,5.17341,5.17385,15000000.0
2007-12-24 18:05:00,5.17364,5.1742,5.17267,5.1727,15000000.0
2007-12-24 18:06:00,5.17303,5.1737,5.17264,5.17264,15000000.0
2007-12-24 18:07:00,5.17342,5.17472,5.1728,5.17388,16000000.0
2007-12-24 18:08:00,5.17335,5.17392,5.17279,5.17349,16000000.0
2007-12-24 18:09:00,5.17356,5.1741,5.17227,5.17248,12000000.0
2007-12-24 18:10:00,5.17194,5.17349,5.17179,5.172,17000000.0
2007-12-24 18:11:00,5.17309,5.17327,5.17186,5.17327,16000000.0
2007-12-24 18:12:00,5.17265,5.17367,5.17265,5.17354,13000000.0
2007-12-24 18:13:00,5.17338,5.17381,5.17204,5.1729,17000000.0
2007-12-24 18:14:00,5.17328,5.17351,5.17183,5.17299,13000000.0
2007-12-24 18:15:00,5.17271,5.17377,5.17182,5.1731,13000000.0
2007-12-24 18:16:00,5.17282,5.17292,5.17167,5.17213,15000000.0
2007-12-24 18:17:00,5.17163,5.17281,5.17145,5.17159,16000000.0
2007-12-24 18:18:00,5.17149,5.1723,5.17149,5.17158,18000000.0
2007-12-24 18:19:00,5.17142,5.17264,5.17142,5.1718,12000000.0
2007-12-24 18:20:00,5.17285,5.17334,5.17194,5.17229,16000000.0
2007-12-24 18:21:00,5.17266,5.17309,5.17169,5.17257,19000000.0
2007-12-24 18:22:00,5.17284,5.17303,5.17167,5.17284,20000000.0
2007-12-24 18:23:00,5.17245,5.17366,5.17233,5.17302,16000000.0
2007-12-24 18:24:00,5.17381,5.17381,5.17203,5.17223,14000000.0
2007-12-24 18:25:00,5.17349,5.17391,5.1725,5.17391,18000000.0
2007-12-24 18:26:00,5.17339,5.17377,5.17266,5.17298,9000000.0
2007-12-24 18:27:00,5.17314,5.1738,5.17139,5.17139,16000000.0
2007-12-24 18:28:00,5.17295,5.17326,5.17202,5.17202,11000000.0
2007-12-24 18:29:00,5.17208,5.17305,5.17208,5.17264,15000000.0
2007-12-24 18:30:00,5.1722,5.17295,5.17181,5.17232,14000000.0
2007-12-24 18:31:00,5.17256,5.17372,5.17196,5.17329,19000000.0
2007-12-24 18:32:00,5.17286,5.17305,5.17134,5.17272,13000000.0
2007-12-24 18:33:00,5.17202,5.17224,5.1713,5.1713,13000000.0
2007-12-24 18:34:00,5.1729,5.1729,5.17171,5.17281,9000000.0
2007-12-24 18:35:00,5.17208,5.17268,5.17125,5.1715,14000000.0
2007-12-24 18:36:00,5.17351,5.17351,5.17198,5.17223,12000000.0
2007-12-24 18:37:00,5.17294,5.1733,5.17128,5.17217,13000000.0
2007-12-24 18:38:00,5.17245,5.17263,5.17168,5.17184,17000000.0
2007-12-24 18:39:00,5.17209,5.17341,5.17141,5.17197,18000000.0
2007-12-24 18:40:00,5.17229,5.17259,5.17123,5.17173,14000000.0
2007-12-24 18:41:00,5.17175,5.17258,5.17104,5.17192,18000000.0
2007-12-24 18:42:00,5.1723,5.1723,5.17073,5.17149,14000000.0
2007-12-24 18:43:00,5.17102,5.17178,5.17102,5.17139,14000000.0
2007-12-24 18:44:00,5.17117,5.17259,5.17117,5.17219,12000000.0
2007-12-24 18:45:00,5.1724,5.1724,5.17124,5.17124,17000000.0
2007-12-24 18:46:00,5.17225,5.17291,5.17119,5.17119,15000000.0
2007-12-24 18:47:00,5.17209,5.1723,5.1709,5.17113,16000000.0
2007-12-24 18:48:00,5.17037,5.17178,5.17037,5.17102,11000000.0
2007-12-24 18:49:00,5.17137,5.17139,5.17083,5.17106,8000000.0
2007-12-24 18:50:00,5.17164,5.17164,5.17033,5.17033,16000000.0
2007-12-24 18:51:00,5.17209,5.17209,5.1699,5.17056,19000000.0
2007-12-24 18:52:00,5.1705,5.17245,5.17044,5.17218,10000000.0
2007-12-24 18:53:00,5.17103,5.17263,5.17052,5.17188,10000000.0
2007-12-24 18:54:00,5.17046,5.17225,5.17041,5.17225,11000000.0
2007-12-24 18:55:00,5.17212,5.17212,5.17123,5.17183,8000000.0
2007-12-24 18:56:00,5.17156,5.17233,5.17107,5.17212,16000000.0
2007-12-24 18:57:00,5.17233,5.17304,5.17141,5.1719,8000000.0
2007-12-24 18:58:00,5.17329,5.17349,5.1715,5.17162,13000000.0
2007-12-24 18:59:00,5.17211,5.17246,5.17143,5.17207,17000000.0
2007-12-24 19:00:00,5.17268,5.17268,5.17112,5.17141,13000000.0
2007-12-24 19:01:00,5.17139,5.17267,5.17117,5.17117,12000000.0
2007-12-24 19:02:00,5.17276,5.17276,5.17138,5.17217,16000000.0
2007-12-24 19:03:00,5.17257,5.17257,5.17145,5.17208,17000000.0
2007-12-24 19:04:00,5.17172,5.17193,5.17142,5.17153,12000000.0
2007-12-24 19:05:00,5.17131,5.17278,5.17131,5.17278,17000000.0
2007-12-24 19:06:00,5.17207,5.17221,5.17138,5.17138,7000000.0
2007-12-24 19:07:00,5.17211,5.17285,5.17211,5.17285,20000000.0
2007-12-24 19:08:00,5.17245,5.17263,5.17113,5.17113,21000000.0
2007-12-24 19:09:00,5.17138,5.17277,5.17138,5.17207,16000000.0
2007-12-24 19:10:00,5.17209,5.17279,5.17155,5.17279,14000000.0
2007-12-24 19:11:00,5.17246,5.17246,5.17159,5.1724,12000000.0
2007-12-24 19:12:00,5.17089,5.17246,5.17089,5.1718,18000000.0
2007-12-24 19:13:00,5.17139,5.17243,5.17105,5.17214,14000000.0
2007-12-24 19:14:00,5.17247,5.17247,5.17128,5.17193,18000000.0
2007-12-24 19:15:00,5.17233,5.1726,5.17171,5.1726,9000000.0
2007-12-24 19:16:00,5.17181,5.17295,5.17127,5.17241,12000000.0
2007-12-24 19:17:00,5.17126,5.17277,5.17126,5.17277,14000000.0
2007-12-24 19:18:00,5.17298,5.17298,5.17163,5.17295,16000000.0
2007-12-24 19:19:00,5.17204,5.17228,5.17144,5.17196,7000000.0
2007-12-24 19:20:00,5.17193,5.17275,5.17175,5.17275,8000000.0
2007-12-24 19:21:00,5.17188,5.17257,5.17139,5.17144,18000000.0
2007-12-24 19:22:00,5.17212,5.17212,5.17125,5.17181,9000000.0
2007-12-24 19:23:00,5.17295,5.17295,5.1715,5.17227,10000000.0
2007-12-24 19:24:00,5.17308,5.17315,5.17295,5.17308,11000000.0
2007-12-24 19:25:00,5.17213,5.17239,5.17204,5.1722,17000000.0
2007-12-24 19:26:00,5.17224,5.17295,5.17204,5.17252,11000000.0
2007-12-24 19:27:00,5.17208,5.17319,5.17208,5.17319,13000000.0
2007-12-24 19:28:00,5.17384,5.17384,5.17228,5.17228,10000000.0
2007-12-24 19:29:00,5.17291,5.17367,5.17284,5.17314,11000000.0
2007-12-24 19:30:00,5.17313,5.17434,5.17301,5.17391,12000000.0
2007-12-24 19:31:00,5.17246,5.17375,5.17242,5.17347,8000000.0
2007-12-24 19:32:00,5.17332,5.17352,5.17271,5.17342,11000000.0
2007-12-24 19:33:00,5.17376,5.17376,5.17238,5.17238,13000000.0
2007-12-24 19:34:00,5.17251,5.17346,5.17251,5.17331,12000000.0
2007-12-24 19:35:00,5.17319,5.17365,5.17233,5.17234,13000000.0
2007-12-24 19:36:00,5.17389,5.17389,5.17273,5.17288,12000000.0
2007-12-24 19:37:00,5.17281,5.17332,5.17238,5.17269,8000000.0
2007-12-24 19:38:00,5.17322,5.17345,5.17258,5.17263,20000000.0
2007-12-24 19:39:00,5.17379,5.17379,5.17229,5.17291,11000000.0
2007-12-24 19:40:00,5.17347,5.17347,5.17176,5.17176,11000000.0
2007-12-24 19:41:00,5.17306,5.17338,5.17169,5.17287,9000000.0
2007-12-24 19:42:00,5.17334,5.17334,5.17173,5.17294,10000000.0
2007-12-24 19:43:00,5.17308,5.17365,5.1728,5.1728,14000000.0
2007-12-24 19:44:00,5.17278,5.17401,5.17261,5.17389,15000000.0
2007-12-24 19:45:00,5.17347,5.17372,5.17322,5.17337,12000000.0
2007-12-24 19:46:00,5.17217,5.17345,5.1721,5.17343,11000000.0
2007-12-24 19:47:00,5.17384,5.17384,5.17201,5.17262,10000000.0
2007-12-24 19:48:00,5.17353,5.17372,5.17259,5.17279,9000000.0
2007-12-24 19:49:00,5.17319,5.17408,5.1727,5.17381,16000000.0
2007-12-24 19:50:00,5.17475,5.17475,5.17373,5.17445,10000000.0
2007-12-24 19:51:00,5.17381,5.17501,5.17381,5.17471,11000000.0
2007-12-24 19:52:00,5.17386,5.17531,5.17339,5.17531,19000000.0
2007-12-24 19:53:00,5.17481,5.1754,5.17393,5.17421,19000000.0
2007-12-24 19:54:00,5.1747,5.17565,5.17441,5.17456,14000000.0
2007-12-24 19:55:00,5.17547,5.1757,5.17441,5.17485,16000000.0
2007-12-24 19:56:00,5.1754,5.1754,5.1738,5.1746,12000000.0
2007-12-24 19:57:00,5.17526,5.17526,5.17426,5.17462,14000000.0
2007-12-24 19:58:00,5.17491,5.1751,5.1738,5.1751,13000000.0
2007-12-24 19:59:00,5.17515,5.17515,5.17239,5.17239,10000000.0
2007-12-24 20:00:00,5.17208,5.17362,5.172,5.17228,15000000.0
2007-12-24 20:01:00,5.17247,5.17344,5.17247,5.17344,14000000.0
2007-12-24 20:02:00,5.17268,5.17373,5.17264,5.17299,8000000.0
2007-12-24 20:03:00,5.17419,5.17439,5.17301,5.17439,13000000.0
2007-12-24 20:04:00,5.17415,5.17415,5.17303,5.17358,12000000.0
2007-12-24 20:05:00,5.17316,5.17461,5.17316,5.17374,11000000.0
2007-12-24 20:06:00,5.17385,5.17428,5.17338,5.17338,10000000.0
2007-12-24 20:07:00,5.17469,5.17469,5.17337,5.17455,13000000.0
2007-12-24 20:08:00,5.17436,5.17436,5.17316,5.17316,16000000.0
2007-12-24 20:09:00,5.17444,5.17444,5.17335,5.17342,17000000.0
2007-12-24 20:10:00,5.17457,5.17457,5.17327,5.17408,10000000.0
2007-12-24 20:11:00,5.17417,5.17488,5.17334,5.17334,13000000.0
2007-12-24 20:12:00,5.17514,5.17514,5.17343,5.17405,15000000.0
2007-12-24 20:13:00,5.17315,5.17471,5.17315,5.17319,13000000.0
2007-12-24 20:14:00,5.17461,5.17461,5.17301,5.17415,8000000.0
2007-12-24 20:15:00,5.17321,5.17485,5.17321,5.17382,10000000.0
2007-12-24 20:16:00,5.17391,5.17427,5.17378,5.17424,14000000.0
2007-12-24 20:17:00,5.17329,5.17469,5.17329,5.17335,13000000.0
2007-12-24 20:18:00,5.17313,5.17435,5.17313,5.17363,7000000.0
2007-12-24 20:19:00,5.17311,5.17368,5.17311,5.17368,11000000.0
2007-12-24 20:20:00,5.17355,5.17442,5.17346,5.17346,19000000.0
2007-12-24 20:21:00,5.17505,5.17505,5.17485,5.17485,11000000.0
2007-12-24 20:22:00,5.1747,5.1749,5.17455,5.1746,11000000.0
2007-12-24 20:23:00,5.17384,5.17451,5.17305,5.17305,13000000.0
2007-12-24 20:24:00,5.17514,5.17514,5.17347,5.17357,9000000.0
2007-12-24 20:25:00,5.17397,5.17451,5.17335,5.17339,18000000.0
2007-12-24 20:26:00,5.17481,5.17528,5.1741,5.17528,7000000.0
2007-12-24 20:27:00,5.17419,5.17501,5.17348,5.17501,9000000.0
2007-12-24 20:28:00,5.17407,5.17485,5.17356,5.1742,13000000.0
2007-12-24 20:29:00,5.17438,5.17525,5.17406,5.17483,14000000.0
2007-12-24 20:30:00,5.1744,5.17453,5.17428,5.17446,16000000.0
2007-12-24 20:31:00,5.17445,5.17502,5.17389,5.17389,22000000.0
2007-12-24 20:32:00,5.17364,5.17475,5.17336,5.17336,12000000.0
2007-12-24 20:33:00,5.17306,5.1742,5.17306,5.1736,13000000.0
2007-12-24 20:34:00,5.17245,5.17265,5.17245,5.17265,15000000.0
2007-12-24 20:35:00,5.17323,5.17342,5.17288,5.17335,16000000.0
2007-12-24 20:36:00,5.17265,5.17285,5.17265,5.17285,15000000.0
2007-12-24 20:37:00,5.17275,5.17295,5.17275,5.17295,14000000.0
2007-12-24 20:38:00,5.17339,5.17435,5.17328,5.17431,13000000.0
2007-12-24 20:39:00,5.1732,5.17481,5.1732,5.17419,18000000.0
2007-12-24 20:40:00,5.17381,5.17481,5.17319,5.17481,14000000.0
2007-12-24 20:41:00,5.17295,5.17315,5.17295,5.17315,18000000.0
2007-12-24 20:42:00,5.17308,5.17318,5.17291,5.17291,12000000.0
2007-12-24 20:43:00,5.17332,5.17392,5.17315,5.17339,18000000.0
2007-12-24 20:44:00,5.17354,5.17446,5.17343,5.1736,18000000.0
2007-12-24 20:45:00,5.17419,5.17433,5.17384,5.17396,11000000.0
2007-12-24 20:46:00,5.17339,5.17471,5.17339,5.17445,18000000.0
2007-12-24 20:47:00,5.17314,5.17526,5.17314,5.17526,20000000.0
2007-12-24 20:48:00,5.17409,5.17513,5.17354,5.17377,17000000.0
2007-12-24 20:49:00,5.17458,5.17492,5.17321,5.17479,16000000.0
2007-12-24 20:50:00,5.17325,5.1746,5.17325,5.1746,8000000.0
2007-12-24 20:51:00,5.17468,5.17484,5.17454,5.17484,8000000.0
2007-12-24 20:52:00,5.17375,5.17427,5.1732,5.17377,12000000.0
2007-12-24 20:53:00,5.17383,5.17478,5.17338,5.17338,16000000.0
2007-12-24 20:54:00,5.17389,5.17464,5.17256,5.17256,15000000.0
2007-12-24 20:55:00,5.17497,5.17505,5.17485,5.17505,16000000.0
2007-12-24 20:56:00,5.17411,5.17416,5.17397,5.17403,7000000.0
2007-12-24 20:57:00,5.17406,5.17452,5.17323,5.17324,14000000.0
2007-12-24 20:58:00,5.17409,5.17443,5.17338,5.17338,10000000.0
2007-12-24 20:59:00,5.1744,5.1744,5.17371,5.17414,11000000.0
2007-12-24 21:00:00,5.17422,5.17422,5.17263,5.17283,14000000.0
2007-12-24 21:01:00,5.17329,5.17382,5.17272,5.17272,12000000.0
2007-12-24 21:02:00,5.17269,5.17306,5.17214,5.17306,17000000.0
2007-12-24 21:03:00,5.17318,5.1734,5.17307,5.1734,11000000.0
2007-12-24 21:04:00,5.17218,5.17358,5.17207,5.17207,10000000.0
2007-12-24 21:05:00,5.17317,5.17323,5.17297,5.1731,8000000.0
2007-12-24 21:06:00,5.17347,5.17347,5.17245,5.17268,13000000.0
2007-12-24 21:07:00,5.17315,5.17343,5.17222,5.17343,14000000.0
2007-12-24 21:08:00,5.17279,5.17279,5.17197,5.17197,8000000.0
2007-12-24 21:09:00,5.17335,5.17355,5.17335,5.17348,13000000.0
2007-12-24 21:10:00,5.17348,5.17348,5.17322,5.17335,17000000.0
2007-12-24 21:11:00,5.17353,5.17353,5.17321,5.17338,15000000.0
2007-12-24 21:12:00,5.17234,5.1738,5.1723,5.1723,11000000.0
2007-12-24 21:13:00,5.17349,5.17382,5.17271,5.17369,12000000.0
2007-12-24 21:14:00,5.17323,5.17415,5.1728,5.17314,14000000.0
2007-12-24 21:15:00,5.17383,5.17475,5.17319,5.17333,13000000.0
2007-12-24 21:16:00,5.17302,5.1738,5.17291,5.17291,12000000.0
2007-12-24 21:17:00,5.17355,5.17508,5.17332,5.17363,16000000.0
2007-12-24 21:18:00,5.17352,5.1738,5.17349,5.17349,15000000.0
2007-12-24 21:19:00,5.17339,5.17347,5.17329,5.17337,15000000.0
2007-12-24 21:20:00,5.17399,5.17399,5.1728,5.17358,8000000.0
2007-12-24 21:21:00,5.17364,5.1741,5.17325,5.17338,17000000.0
2007-12-24 21:22:00,5.17411,5.17452,5.1732,5.17452,11000000.0
2007-12-24 21:23:00,5.1741,5.17435,5.17286,5.17355,23000000.0
2007-12-24 21:24:00,5.1743,5.17443,5.17303,5.17443,13000000.0
2007-12-24 21:25:00,5.17308,5.17419,5.17308,5.17345,15000000.0
2007-12-24 21:26:00,5.17458,5.17458,5.17323,5.17323,10000000.0
2007-12-24 21:27:00,5.17379,5.17412,5.17299,5.17299,10000000.0
2007-12-24 21:28:00,5.17286,5.17287,5.17265,5.17265,13000000.0
2007-12-24 21:29:00,5.17292,5.17292,5.17268,5.17277,10000000.0
2007-12-24 21:30:00,5.17471,5.17477,5.17389,5.17394,16000000.0
2007-12-24 21:31:00,5.17479,5.17479,5.17332,5.17457,18000000.0
2007-12-24 21:32:00,5.17472,5.17472,5.17448,5.17466,15000000.0
2007-12-24 21:33:00,5.17474,5.17486,5.17462,5.1747,13000000.0
2007-12-24 21:34:00,5.17338,5.17413,5.17306,5.17306,9000000.0
2007-12-24 21:35:00,5.17381,5.17402,5.17304,5.17358,8000000.0
2007-12-24 21:36:00,5.17426,5.17432,5.17343,5.17426,18000000.0
2007-12-24 21:37:00,5.17289,5.1739,5.17255,5.17255,22000000.0
2007-12-24 21:38:00,5.17207,5.17327,5.17189,5.17235,9000000.0
2007-12-24 21:39:00,5.17245,5.17401,5.17214,5.17214,11000000.0
2007-12-24 21:40:00,5.17324,5.1741,5.17269,5.1738,19000000.0
2007-12-24 21:41:00,5.17516,5.17516,5.1731,5.17329,12000000.0
2007-12-24 21:42:00,5.17423,5.17455,5.17382,5.17394,11000000.0
2007-12-24 21:43:00,5.17451,5.17451,5.1729,5.17381,14000000.0
2007-12-24 21:44:00,5.17394,5.1745,5.17329,5.17388,13000000.0
2007-12-24 21:45:00,5.17446,5.17506,5.17349,5.17349,12000000.0
2007-12-24 21:46:00,5.17406,5.17437,5.17297,5.17437,14000000.0
2007-12-24 21:47:00,5.17304,5.17431,5.17304,5.17389,17000000.0
2007-12-24 21:48:00,5.17407,5.17446,5.17288,5.17337,16000000.0
2007-12-24 21:49:00,5.17394,5.17422,5.17311,5.17311,14000000.0
2007-12-24 21:50:00,5.17475,5.17475,5.17364,5.17364,13000000.0
2007-12-24 21:51:00,5.1744,5.17453,5.17416,5.17416,14000000.0
2007-12-24 21:52:00,5.17421,5.17605,5.17352,5.17605,17000000.0
2007-12-24 21:53:00,5.17472,5.17531,5.17424,5.17463,27000000.0
2007-12-24 21:54:00,5.17371,5.17491,5.17371,5.17471,10000000.0
2007-12-24 21:55:00,5.17376,5.17495,5.17376,5.17396,8000000.0
2007-12-24 21:56:00,5.17462,5.17462,5.17357,5.17357,16000000.0
2007-12-24 21:57:00,5.17351,5.17373,5.17334,5.1735,18000000.0
2007-12-24 21:58:00,5.17527,5.17527,5.17381,5.17421,18000000.0
2007-12-24 21:59:00,5.17408,5.17523,5.17376,5.17406,17000000.0
2007-12-24 22:00:00,5.17404,5.17404,5.17344,5.17344,9000000.0
2007-12-24 22:01:00,5.17434,5.17539,5.17387,5.17429,22000000.0
2007-12-24 22:02:00,5.17374,5.1749,5.17374,5.17423,11000000.0
2007-12-24 22:03:00,5.17482,5.175,5.17385,5.17385,16000000.0
2007-12-24 22:04:00,5.17445,5.17465,5.17445,5.17457,12000000.0
2007-12-24 22:05:00,5.17483,5.17509,5.17398,5.17398,7000000.0
2007-12-24 22:06:00,5.17519,5.17519,5.17333,5.17376,15000000.0
2007-12-24 22:07:00,5.17391,5.1743,5.17334,5.17392,19000000.0
2007-12-24 22:08:00,5.17393,5.17441,5.17316,5.17316,11000000.0
2007-12-24 22:09:00,5.17288,5.17477,5.17288,5.17477,10000000.0
2007-12-24 22:10:00,5.17458,5.17481,5.17358,5.1739,10000000.0
2007-12-24 22:11:00,5.17366,5.17514,5.17366,5.17392,18000000.0
2007-12-24 22:12:00,5.17535,5.17535,5.17515,5.17535,11000000.0
2007-12-24 22:13:00,5.17452,5.17506,5.174,5.17419,14000000.0
2007-12-24 22:14:00,5.17434,5.1752,5.17386,5.17386,24000000.0
2007-12-24 22:15:00,5.17408,5.17499,5.17399,5.17496,13000000.0
2007-12-24 22:16:00,5.17442,5.17475,5.17327,5.17327,13000000.0
2007-12-24 22:17:00,5.17334,5.17401,5.1733,5.17378,8000000.0
2007-12-24 22:18:00,5.17479,5.17504,5.17335,5.17335,13000000.0
2007-12-24 22:19:00,5.17472,5.17472,5.17352,5.1739,14000000.0
2007-12-24 22:20:00,5.17406,5.17432,5.17358,5.17358,21000000.0
2007-12-24 22:21:00,5.17368,5.17375,5.17355,5.17355,13000000.0
2007-12-24 22:22:00,5.17376,5.17396,5.17368,5.17379,12000000.0
2007-12-24 22:23:00,5.17534,5.17569,5.17451,5.17451,18000000.0
2007-12-24 22:24:00,5.17499,5.17531,5.1742,5.1745,14000000.0
2007-12-24 22:25:00,5.17482,5.17499,5.17425,5.17494,13000000.0
2007-12-24 22:26:00,5.17401,5.17526,5.17401,5.17469,13000000.0
2007-12-24 22:27:00,5.17519,5.17521,5.17426,5.17431,16000000.0
2007-12-24 22:28:00,5.17522,5.17529,5.17383,5.17444,13000000.0
2007-12-24 22:29:00,5.17436,5.17468,5.17427,5.17427,21000000.0
2007-12-24 22:30:00,5.17368,5.17375,5.17355,5.17367,17000000.0
2007-12-24 22:31:00,5.1736,5.17383,5.17359,5.17377,10000000.0
2007-12-24 22:32:00,5.17364,5.17386,5.17357,5.17371,13000000.0
2007-12-24 22:33:00,5.17355,5.1738,5.17352,5.17355,13000000.0
2007-12-24 22:34:00,5.17459,5.17522,5.17396,5.17449,13000000.0
2007-12-24 22:35:00,5.17431,5.17544,5.17374,5.17544,19000000.0
2007-12-24 22:36:00,5.17474,5.17596,5.17463,5.17514,14000000.0
2007-12-24 22:37:00,5.17625,5.17645,5.17625,5.17637,17000000.0
2007-12-24 22:38:00,5.17651,5.17653,5.17629,5.17645,9000000.0
2007-12-24 22:39:00,5.17597,5.17633,5.17511,5.17585,20000000.0
2007-12-24 22:40:00,5.17544,5.17643,5.17529,5.17529,13000000.0
2007-12-24 22:41:00,5.17458,5.17465,5.17445,5.17445,13000000.0
2007-12-24 22:42:00,5.1746,5.17478,5.17451,5.17467,10000000.0
2007-12-24 22:43:00,5.17509,5.17627,5.1749,5.1749,15000000.0
2007-12-24 22:44:00,5.1749,5.17611,5.1749,5.17564,16000000.0
2007-12-24 22:45:00,5.17595,5.17595,5.17565,5.17579,14000000.0
2007-12-24 22:46:00,5.17574,5.17601,5.17568,5.17592,12000000.0
2007-12-24 22:47:00,5.17574,5.176,5.17574,5.17595,7000000.0
2007-12-24 22:48:00,5.17585,5.17608,5.1758,5.17594,16000000.0
2007-12-24 22:49:00,5.17589,5.17597,5.17565,5.17593,10000000.0
2007-12-24 22:50:00,5.17593,5.176,5.17569,5.176,15000000.0
2007-12-24 22:51:00,5.17598,5.17598,5.17562,5.17571,17000000.0
2007-12-24 22:52:00,5.17504,5.17583,5.17504,5.17578,10000000.0
2007-12-24 22:53:00,5.17592,5.17592,5.17444,5.17444,20000000.0
2007-12-24 22:54:00,5.17435,5.17567,5.17435,5.17488,10000000.0
2007-12-24 22:55:00,5.17489,5.17595,5.17453,5.17595,12000000.0
2007-12-24 22:56:00,5.17535,5.17602,5.17535,5.17568,9000000.0
2007-12-24 22:57:00,5.17568,5.17568,5.17538,5.17543,18000000.0
2007-12-24 22:58:00,5.1756,5.17572,5.17547,5.17558,13000000.0
2007-12-24 22:59:00,5.17551,5.17565,5.17542,5.17563,10000000.0
2007-12-24 23:00:00,5.17565,5.1757,5.17541,5.17553,17000000.0
2007-12-24 23:01:00,5.1755,5.1757,5.17538,5.17548,13000000.0
2007-12-24 23:02:00,5.17565,5.17565,5.17545,5.17559,7000000.0
2007-12-24 23:03:00,5.17556,5.17568,5.17537,5.17556,16000000.0
2007-12-24 23:04:00,5.17561,5.17574,5.17552,5.17555,12000000.0
2007-12-24 23:05:00,5.17559,5.17572,5.17546,5.17572,11000000.0
2007-12-24 23:06:00,5.17545,5.17565,5.17545,5.17565,11000000.0
2007-12-24 23:07:00,5.17549,5.17562,5.17533,5.17557,13000000.0
2007-12-24 23:08:00,5.17524,5.1755,5.17524,5.17539,20000000.0
2007-12-24 23:09:00,5.17415,5.17435,5.17415,5.17415,16000000.0
2007-12-24 23:10:00,5.17426,5.17449,5.17418,5.17418,16000000.0
2007-12-24 23:11:00,5.17545,5.17565,5.17545,5.17545,10000000.0
2007-12-24 23:12:00,5.17539,5.17577,5.17454,5.17502,12000000.0
2007-12-24 23:13:00,5.17421,5.17503,5.17421,5.17503,16000000.0
2007-12-24 23:14:00,5.17494,5.17535,5.17493,5.17535,9000000.0
2007-12-24 23:15:00,5.17519,5.17556,5.17473,5.17536,9000000.0
2007-12-24 23:16:00,5.17573,5.17579,5.1755,5.17553,18000000.0
2007-12-24 23:17:00,5.17558,5.17565,5.17557,5.17557,8000000.0
2007-12-24 23:18:00,5.17547,5.17574,5.17546,5.17553,10000000.0
2007-12-24 23:19:00,5.17539,5.17572,5.17539,5.17551,9000000.0
2007-12-24 23:20:00,5.17475,5.17495,5.17475,5.17495,17000000.0
2007-12-24 23:21:00,5.1757,5.17571,5.17447,5.17457,11000000.0
2007-12-24 23:22:00,5.17512,5.1758,5.17449,5.17449,12000000.0
2007-12-24 23:23:00,5.17565,5.1757,5.17439,5.1749,12000000.0
2007-12-24 23:24:00,5.17525,5.1753,5.175,5.17506,12000000.0
2007-12-24 23:25:00,5.1749,5.17498,5.17479,5.17488,9000000.0
2007-12-24 23:26:00,5.17492,5.17504,5.17474,5.17479,14000000.0
2007-12-24 23:27:00,5.17612,5.17612,5.17516,5.17553,17000000.0
2007-12-24 23:28:00,5.17475,5.17546,5.17475,5.17546,15000000.0
2007-12-24 23:29:00,5.17543,5.17606,5.17486,5.17486,11000000.0
2007-12-24 23:30:00,5.17516,5.17573,5.17448,5.17505,14000000.0
2007-12-24 23:31:00,5.1744,5.17543,5.1744,5.17495,7000000.0
2007-12-24 23:32:00,5.17537,5.17542,5.17512,5.17515,15000000.0
2007-12-24 23:33:00,5.17522,5.17572,5.1747,5.17572,7000000.0
2007-12-24 23:34:00,5.17495,5.17535,5.17454,5.17492,10000000.0
2007-12-24 23:35:00,5.17538,5.17585,5.17454,5.17454,12000000.0
2007-12-24 23:36:00,5.1753,5.17589,5.17481,5.17589,10000000.0
2007-12-24 23:37:00,5.17485,5.17644,5.1746,5.17509,14000000.0
2007-12-24 23:38:00,5.17608,5.17608,5.17472,5.17472,17000000.0
2007-12-24 23:39:00,5.1761,5.17665,5.17537,5.17576,9000000.0
2007-12-24 23:40:00,5.17596,5.17611,5.17459,5.17522,12000000.0
2007-12-24 23:41:00,5.17561,5.17668,5.17553,5.17553,9000000.0
2007-12-24 23:42:00,5.17537,5.17627,5.1748,5.17531,15000000.0
2007-12-24 23:43:00,5.17615,5.17615,5.17439,5.17439,13000000.0
2007-12-24 23:44:00,5.17551,5.17554,5.17516,5.17537,8000000.0
2007-12-24 23:45:00,5.17428,5.17435,5.17415,5.17435,12000000.0
2007-12-24 23:46:00,5.17618,5.17618,5.17453,5.17453,20000000.0
2007-12-24 23:47:00,5.17569,5.17593,5.17459,5.17543,19000000.0
2007-12-24 23:48:00,5.17486,5.17656,5.17479,5.17569,14000000.0
2007-12-24 23:49:00,5.17603,5.17603,5.17575,5.17579,12000000.0
2007-12-24 23:50:00,5.17659,5.17709,5.17605,5.17659,10000000.0
2007-12-24 23:51:00,5.17631,5.17739,5.17614,5.17621,14000000.0
2007-12-24 23:52:00,5.17675,5.17717,5.17592,5.17592,13000000.0
2007-12-24 23:53:00,5.17695,5.17715,5.17695,5.17695,16000000.0
2007-12-24 23:54:00,5.1771,5.17719,5.17691,5.17701,13000000.0
2007-12-24 23:55:00,5.17643,5.17761,5.17643,5.17716,16000000.0
2007-12-24 23:56:00,5.17682,5.17764,5.17625,5.17625,12000000.0
2007-12-24 23:57:00,5.17695,5.17723,5.17695,5.17707,14000000.0
2007-12-24 23:58:00,5.17742,5.17742,5.17711,5.17716,16000000.0
2007-12-24 23:59:00,5.17512,5.17667,5.17512,5.17621,12000000.0
2007-12-25 00:00:00,5.17756,5.17756,5.17626,5.17626,17000000.0
2007-12-25 00:01:00,5.17602,5.17733,5.17602,5.17733,12000000.0
2007-12-25 00:02:00,5.17705,5.17725,5.17705,5.17718,11000000.0
2007-12-25 00:03:00,5.17704,5.17727,5.17702,5.17705,7000000.0
2007-12-25 00:04:00,5.17623,5.17749,5.17605,5.17605,16000000.0
2007-12-25 00:05:00,5.17575,5.17595,5.17575,5.17588,17000000.0
2007-12-25 00:06:00,5.1757,5.17618,5.1757,5.17618,10000000.0
2007-12-25 00:07:00,5.17655,5.17735,5.17632,5.17632,19000000.0
2007-12-25 00:08:00,5.17593,5.17599,5.17578,5.17585,9000000.0
2007-12-25 00:09:00,5.176,5.17616,5.17578,5.17578,19000000.0
2007-12-25 00:10:00,5.17602,5.17616,5.17589,5.17602,16000000.0
2007-12-25 00:11:00,5.17591,5.1761,5.17573,5.1761,9000000.0
2007-12-25 00:12:00,5.17598,5.17606,5.1758,5.1759,11000000.0
2007-12-25 00:13:00,5.1759,5.17611,5.17588,5.17588,8000000.0
2007-12-25 00:14:00,5.17608,5.17608,5.17582,5.17589,9000000.0
2007-12-25 00:15:00,5.17601,5.17611,5.17575,5.17611,15000000.0
2007-12-25 00:16:00,5.17612,5.17612,5.17584,5.17597,18000000.0
2007-12-25 00:17:00,5.1761,5.17617,5.17587,5.17592,21000000.0
2007-12-25 00:18:00,5.17596,5.17614,5.17587,5.17592,16000000.0
2007-12-25 00:19:00,5.17747,5.17747,5.17586,5.17586,12000000.0
2007-12-25 00:20:00,5.17559,5.17563,5.17543,5.17544,13000000.0
2007-12-25 00:21:00,5.17546,5.17557,5.17529,5.17535,13000000.0
2007-12-25 00:22:00,5.17541,5.17554,5.17528,5.17554,13000000.0
2007-12-25 00:23:00,5.17658,5.17665,5.17645,5.17645,11000000.0
2007-12-25 00:24:00,5.17657,5.1767,5.17648,5.17659,10000000.0
2007-12-25 00:25:00,5.17657,5.17671,5.17638,5.17671,16000000.0
2007-12-25 00:26:00,5.17666,5.1767,5.17645,5.17645,13000000.0
2007-12-25 00:27:00,5.17653,5.1766,5.17635,5.17642,16000000.0
2007-12-25 00:28:00,5.17653,5.17666,5.17643,5.17645,13000000.0
2007-12-25 00:29:00,5.17655,5.17665,5.17635,5.17635,10000000.0
2007-12-25 00:30:00,5.17595,5.17595,5.17575,5.17595,15000000.0
2007-12-25 00:31:00,5.17586,5.17612,5.17578,5.17589,18000000.0
2007-12-25 00:32:00,5.17588,5.176,5.17571,5.17589,14000000.0
2007-12-25 00:33:00,5.17566,5.17684,5.17566,5.17684,13000000.0
2007-12-25 00:34:00,5.17728,5.17744,5.17714,5.17736,11000000.0
2007-12-25 00:35:00,5.17727,5.1774,5.17715,5.17735,13000000.0
2007-12-25 00:36:00,5.17709,5.17738,5.17709,5.17709,12000000.0
2007-12-25 00:37:00,5.17601,5.177,5.17601,5.177,10000000.0
2007-12-25 00:38:00,5.17747,5.17758,5.17738,5.1775,11000000.0
2007-12-25 00:39:00,5.17763,5.17763,5.17731,5.1774,16000000.0
2007-12-25 00:40:00,5.17686,5.17686,5.17553,5.17553,10000000.0
2007-12-25 00:41:00,5.17535,5.17564,5.1753,5.17564,15000000.0
2007-12-25 00:42:00,5.17555,5.17556,5.17525,5.17543,10000000.0
2007-12-25 00:43:00,5.17562,5.17562,5.17531,5.17548,8000000.0
2007-12-25 00:44:00,5.17592,5.17674,5.17564,5.17564,7000000.0
2007-12-25 00:45:00,5.17566,5.17697,5.17566,5.17567,10000000.0
2007-12-25 00:46:00,5.17564,5.17582,5.17562,5.17574,18000000.0
2007-12-25 00:47:00,5.17573,5.17589,5.17551,5.17551,18000000.0
2007-12-25 00:48:00,5.17567,5.17704,5.17567,5.17696,15000000.0
2007-12-25 00:49:00,5.17736,5.17758,5.17731,5.17742,19000000.0
2007-12-25 00:50:00,5.1774,5.1776,5.17718,5.17736,15000000.0
2007-12-25 00:51:00,5.17748,5.17748,5.17717,5.17734,12000000.0
2007-12-25 00:52:00,5.17723,5.17749,5.17718,5.17744,15000000.0
2007-12-25 00:53:00,5.17695,5.17695,5.17603,5.17681,9000000.0
2007-12-25 00:54:00,5.17661,5.17779,5.17661,5.17714,17000000.0
2007-12-25 00:55:00,5.17642,5.17756,5.17642,5.17654,11000000.0
2007-12-25 00:56:00,5.17734,5.17782,5.17649,5.17753,23000000.0
2007-12-25 00:57:00,5.17749,5.17749,5.17724,5.17725,11000000.0
2007-12-25 00:58:00,5.17662,5.17699,5.1762,5.17661,11000000.0
2007-12-25 00:59:00,5.17737,5.17737,5.17703,5.17703,11000000.0
2007-12-25 01:00:00,5.17718,5.17731,5.17701,5.17718,14000000.0
2007-12-25 01:01:00,5.17719,5.17728,5.17703,5.17727,9000000.0
2007-12-25 01:02:00,5.17717,5.17731,5.17704,5.17718,13000000.0
2007-12-25 01:03:00,5.17626,5.17734,5.17626,5.17635,18000000.0
2007-12-25 01:04:00,5.1765,5.17659,5.17626,5.17659,11000000.0
2007-12-25 01:05:00,5.17659,5.17668,5.17643,5.17651,13000000.0
2007-12-25 01:06:00,5.17641,5.17659,5.17627,5.17627,9000000.0
2007-12-25 01:07:00,5.17651,5.17665,5.1763,5.1764,15000000.0
2007-12-25 01:08:00,5.17629,5.17653,5.17623,5.17623,15000000.0
2007-12-25 01:09:00,5.17652,5.17661,5.17643,5.17647,14000000.0
2007-12-25 01:10:00,5.17634,5.17662,5.17633,5.17662,13000000.0
2007-12-25 01:11:00,5.17635,5.17658,5.17633,5.17655,7000000.0
2007-12-25 01:12:00,5.17651,5.1767,5.17639,5.17647,17000000.0
2007-12-25 01:13:00,5.17643,5.1766,5.17624,5.17624,18000000.0
2007-12-25 01:14:00,5.1765,5.17666,5.17636,5.17651,14000000.0
2007-12-25 01:15:00,5.17645,5.17653,5.17631,5.17648,10000000.0
2007-12-25 01:16:00,5.1765,5.17666,5.17638,5.17641,18000000.0
2007-12-25 01:17:00,5.17657,5.17662,5.17633,5.17656,16000000.0
2007-12-25 01:18:00,5.17654,5.17659,5.17629,5.1764,13000000.0
2007-12-25 01:19:00,5.17647,5.1766,5.17629,5.17648,12000000.0
2007-12-25 01:20:00,5.17641,5.1766,5.17629,5.17656,15000000.0
2007-12-25 01:21:00,5.17648,5.17651,5.17632,5.1764,14000000.0
2007-12-25 01:22:00,5.1764,5.17661,5.17632,5.17661,13000000.0
2007-12-25 01:23:00,5.17657,5.1766,5.17635,5.17656,14000000.0
2007-12-25 01:24:00,5.17632,5.17659,5.17624,5.17632,15000000.0
2007-12-25 01:25:00,5.17642,5.17659,5.17633,5.17646,17000000.0
2007-12-25 01:26:00,5.17636,5.17652,5.17625,5.17625,14000000.0
2007-12-25 01:27:00,5.17649,5.17657,5.17633,5.17648,13000000.0
2007-12-25 01:28:00,5.17658,5.17658,5.17625,5.17625,9000000.0
2007-12-25 01:29:00,5.17649,5.17657,5.17634,5.17649,11000000.0
2007-12-25 01:30:00,5.17638,5.17645,5.17625,5.17638,20000000.0
2007-12-25 01:31:00,5.17633,5.17662,5.17631,5.1765,9000000.0
2007-12-25 01:32:00,5.1766,5.1766,5.17632,5.17655,7000000.0
2007-12-25 01:33:00,5.1763,5.17655,5.17627,5.17643,13000000.0
2007-12-25 01:34:00,5.17787,5.17787,5.17694,5.1773,10000000.0
2007-12-25 01:35:00,5.17753,5.17753,5.17617,5.17712,17000000.0
2007-12-25 01:36:00,5.17698,5.17721,5.17696,5.17709,16000000.0
2007-12-25 01:37:00,5.1775,5.17766,5.17642,5.17642,13000000.0
2007-12-25 01:38:00,5.17639,5.177,5.17632,5.17679,15000000.0
2007-12-25 01:39:00,5.17708,5.17708,5.17677,5.17703,13000000.0
2007-12-25 01:40:00,5.17695,5.17706,5.17677,5.17677,14000000.0
2007-12-25 01:41:00,5.17674,5.17705,5.17674,5.17675,12000000.0
2007-12-25 01:42:00,5.17677,5.17704,5.17677,5.17697,14000000.0
2007-12-25 01:43:00,5.17705,5.17711,5.17686,5.17698,18000000.0
2007-12-25 01:44:00,5.17702,5.17719,5.17689,5.17712,12000000.0
2007-12-25 01:45:00,5.17601,5.17707,5.17601,5.17705,19000000.0
2007-12-25 01:46:00,5.17685,5.17685,5.17665,5.17665,15000000.0
2007-12-25 01:47:00,5.17603,5.17757,5.17603,5.177,10000000.0
2007-12-25 01:48:00,5.17716,5.17721,5.17693,5.1771,14000000.0
2007-12-25 01:49:00,5.17712,5.17727,5.17698,5.17699,16000000.0
2007-12-25 01:50:00,5.17708,5.17721,5.17694,5.17721,18000000.0
2007-12-25 01:51:00,5.17697,5.17706,5.17582,5.17582,16000000.0
2007-12-25 01:52:00,5.17664,5.17668,5.17618,5.17635,10000000.0
2007-12-25 01:53:00,5.1765,5.17662,5.17633,5.17662,15000000.0
2007-12-25 01:54:00,5.17634,5.17651,5.17623,5.17651,14000000.0
2007-12-25 01:55:00,5.17645,5.17657,5.17635,5.17643,14000000.0
2007-12-25 01:56:00,5.17646,5.17659,5.17632,5.17659,8000000.0
2007-12-25 01:57:00,5.1765,5.17661,5.17642,5.17652,10000000.0
2007-12-25 01:58:00,5.17647,5.17659,5.17628,5.17653,21000000.0
2007-12-25 01:59:00,5.17635,5.17715,5.17591,5.17678,16000000.0
2007-12-25 02:00:00,5.17613,5.1766,5.17554,5.17588,11000000.0
2007-12-25 02:01:00,5.17736,5.17743,5.17655,5.17666,11000000.0
2007-12-25 02:02:00,5.17677,5.1775,5.17637,5.17637,13000000.0
2007-12-25 02:03:00,5.17742,5.17747,5.17669,5.17689,8000000.0
2007-12-25 02:04:00,5.17728,5.17728,5.17644,5.17649,18000000.0
2007-12-25 02:05:00,5.17644,5.17771,5.17638,5.17691,14000000.0
2007-12-25 02:06:00,5.17645,5.17645,5.17625,5.17638,18000000.0
2007-12-25 02:07:00,5.17653,5.17783,5.17653,5.1768,12000000.0
2007-12-25 02:08:00,5.17718,5.17725,5.17705,5.17725,12000000.0
2007-12-25 02:09:00,5.17723,5.17723,5.17704,5.17718,11000000.0
2007-12-25 02:10:00,5.17696,5.17793,5.17675,5.17703,10000000.0
2007-12-25 02:11:00,5.1773,5.17794,5.17673,5.17729,16000000.0
2007-12-25 02:12:00,5.17677,5.17768,5.17663,5.17768,17000000.0
2007-12-25 02:13:00,5.17744,5.17744,5.17664,5.17723,9000000.0
2007-12-25 02:14:00,5.17783,5.1779,5.17667,5.17786,16000000.0
2007-12-25 02:15:00,5.17754,5.17783,5.17672,5.17703,15000000.0
2007-12-25 02:16:00,5.17658,5.17793,5.17658,5.17777,16000000.0
2007-12-25 02:17:00,5.1777,5.17775,5.17729,5.17729,14000000.0
2007-12-25 02:18:00,5.1769,5.17765,5.17658,5.17741,16000000.0
2007-12-25 02:19:00,5.17788,5.17802,5.17671,5.17727,11000000.0
2007-12-25 02:20:00,5.17794,5.17794,5.17748,5.1778,10000000.0
2007-12-25 02:21:00,5.1777,5.17789,5.17754,5.17764,18000000.0
2007-12-25 02:22:00,5.17675,5.17675,5.17655,5.17655,15000000.0
2007-12-25 02:23:00,5.1764,5.17679,5.1764,5.17645,16000000.0
2007-12-25 02:24:00,5.17655,5.17776,5.17653,5.17666,12000000.0
2007-12-25 02:25:00,5.17648,5.17648,5.17616,5.17626,18000000.0
2007-12-25 02:26:00,5.17626,5.17688,5.17614,5.17675,8000000.0
2007-12-25 02:27:00,5.17583,5.17679,5.17583,5.17627,12000000.0
2007-12-25 02:28:00,5.17635,5.17643,5.17613,5.17621,15000000.0
2007-12-25 02:29:00,5.17622,5.1764,5.1761,5.17632,15000000.0
2007-12-25 02:30:00,5.17635,5.17635,5.17612,5.17635,19000000.0
2007-12-25 02:31:00,5.17643,5.17643,5.17608,5.1762,13000000.0
2007-12-25 02:32:00,5.17723,5.17723,5.1759,5.17602,17000000.0
2007-12-25 02:33:00,5.17688,5.17695,5.17675,5.17688,10000000.0
2007-12-25 02:34:00,5.1768,5.1768,5.17564,5.17564,11000000.0
2007-12-25 02:35:00,5.17549,5.17581,5.17549,5.17578,14000000.0
2007-12-25 02:36:00,5.176,5.17708,5.17595,5.17651,13000000.0
2007-12-25 02:37:00,5.1762,5.17628,5.17609,5.17626,9000000.0
2007-12-25 02:38:00,5.17622,5.17628,5.17595,5.17595,12000000.0
2007-12-25 02:39:00,5.17609,5.17633,5.17603,5.17613,11000000.0
2007-12-25 02:40:00,5.17627,5.17637,5.17614,5.17619,19000000.0
2007-12-25 02:41:00,5.17581,5.17699,5.17578,5.1763,12000000.0
2007-12-25 02:42:00,5.17628,5.17639,5.17611,5.17635,11000000.0
2007-12-25 02:43:00,5.17625,5.17646,5.1761,5.17619,12000000.0
2007-12-25 02:44:00,5.17572,5.17658,5.17572,5.17593,9000000.0
2007-12-25 02:45:00,5.17677,5.17716,5.17618,5.17618,13000000.0
2007-12-25 02:46:00,5.17697,5.17731,5.17599,5.17599,11000000.0
2007-12-25 02:47:00,5.17628,5.17753,5.17628,5.17683,10000000.0
2007-12-25 02:48:00,5.17682,5.17728,5.17659,5.1772,11000000.0
2007-12-25 02:49:00,5.17655,5.17753,5.17629,5.17629,10000000.0
2007-12-25 02:50:00,5.17679,5.17744,5.17645,5.17732,17000000.0
2007-12-25 02:51:00,5.17728,5.17732,5.17634,5.17648,15000000.0
2007-12-25 02:52:00,5.17739,5.17743,5.17662,5.17712,13000000.0
2007-12-25 02:53:00,5.17642,5.17693,5.17597,5.17628,12000000.0
2007-12-25 02:54:00,5.17642,5.17747,5.17635,5.17713,13000000.0
2007-12-25 02:55:00,5.17767,5.17792,5.17672,5.17675,13000000.0
2007-12-25 02:56:00,5.17777,5.17777,5.17659,5.17692,13000000.0
2007-12-25 02:57:00,5.1777,5.1777,5.17737,5.17752,10000000.0
2007-12-25 02:58:00,5.17721,5.17805,5.17682,5.17714,15000000.0
2007-12-25 02:59:00,5.17781,5.17805,5.17781,5.17793,12000000.0
2007-12-25 03:00:00,5.17791,5.17791,5.17701,5.17746,17000000.0
2007-12-25 03:01:00,5.17659,5.17736,5.17649,5.17675,9000000.0
2007-12-25 03:02:00,5.17753,5.17753,5.17726,5.17726,15000000.0
2007-12-25 03:03:00,5.17731,5.17747,5.17613,5.17633,14000000.0
2007-12-25 03:04:00,5.17725,5.17745,5.17706,5.17716,11000000.0
2007-12-25 03:05:00,5.17685,5.17707,5.17623,5.1768,12000000.0
2007-12-25 03:06:00,5.17628,5.17722,5.17628,5.17691,12000000.0
2007-12-25 03:07:00,5.17666,5.17751,5.17621,5.17749,18000000.0
2007-12-25 03:08:00,5.17709,5.17737,5.17709,5.17735,9000000.0
2007-12-25 03:09:00,5.17724,5.17748,5.17724,5.1773,9000000.0
2007-12-25 03:10:00,5.17777,5.17777,5.17641,5.17726,11000000.0
2007-12-25 03:11:00,5.17738,5.17783,5.17659,5.17716,16000000.0
2007-12-25 03:12:00,5.17762,5.17762,5.17731,5.1776,8000000.0
2007-12-25 03:13:00,5.17742,5.1776,5.17733,5.17755,12000000.0
2007-12-25 03:14:00,5.17743,5.17755,5.17726,5.17755,16000000.0
2007-12-25 03:15:00,5.17752,5.17816,5.17703,5.17798,10000000.0
2007-12-25 03:16:00,5.17703,5.17807,5.17695,5.17769,16000000.0
2007-12-25 03:17:00,5.17758,5.17758,5.17734,5.17748,16000000.0
2007-12-25 03:18:00,5.17762,5.17766,5.17727,5.17727,9000000.0
2007-12-25 03:19:00,5.17722,5.17753,5.17721,5.17742,10000000.0
2007-12-25 03:20:00,5.17748,5.17762,5.17736,5.17743,20000000.0
2007-12-25 03:21:00,5.17708,5.1783,5.17708,5.17775,18000000.0
2007-12-25 03:22:00,5.17852,5.17852,5.17755,5.1781,15000000.0
2007-12-25 03:23:00,5.17847,5.17847,5.17725,5.17812,15000000.0
2007-12-25 03:24:00,5.17798,5.17808,5.17786,5.17793,12000000.0
2007-12-25 03:25:00,5.17794,5.17808,5.17766,5.17772,15000000.0
2007-12-25 03:26:00,5.17844,5.17844,5.17754,5.17809,19000000.0
2007-12-25 03:27:00,5.17834,5.17834,5.17761,5.17811,8000000.0
2007-12-25 03:28:00,5.17691,5.17834,5.17691,5.17784,13000000.0
2007-12-25 03:29:00,5.17765,5.17819,5.1773,5.1781,9000000.0
2007-12-25 03:30:00,5.17794,5.17801,5.17778,5.17791,17000000.0
2007-12-25 03:31:00,5.17728,5.17819,5.17728,5.17763,7000000.0
2007-12-25 03:32:00,5.17752,5.1781,5.17719,5.1781,15000000.0
2007-12-25 03:33:00,5.17776,5.17804,5.17776,5.17782,14000000.0
2007-12-25 03:34:00,5.17721,5.1781,5.17721,5.1781,13000000.0
2007-12-25 03:35:00,5.17806,5.17821,5.17798,5.17809,9000000.0
2007-12-25 03:36:00,5.17782,5.17847,5.17738,5.17802,13000000.0
2007-12-25 03:37:00,5.17819,5.17829,5.17804,5.17819,13000000.0
2007-12-25 03:38:00,5.17822,5.17839,5.17811,5.17829,14000000.0
2007-12-25 03:39:00,5.17759,5.17824,5.17721,5.17721,11000000.0
2007-12-25 03:40:00,5.17681,5.17798,5.17681,5.17742,12000000.0
2007-12-25 03:41:00,5.17789,5.17857,5.17761,5.17793,19000000.0
2007-12-25 03:42:00,5.17779,5.17794,5.17764,5.17777,10000000.0
2007-12-25 03:43:00,5.17793,5.17797,5.17765,5.17765,12000000.0
2007-12-25 03:44:00,5.17786,5.17788,5.17762,5.17777,12000000.0
2007-12-25 03:45:00,5.17783,5.17784,5.17758,5.17762,14000000.0
2007-12-25 03:46:00,5.17742,5.17856,5.17742,5.17761,13000000.0
2007-12-25 03:47:00,5.17768,5.17812,5.17768,5.17812,9000000.0
2007-12-25 03:48:00,5.17805,5.17824,5.17805,5.17823,8000000.0
2007-12-25 03:49:00,5.17851,5.17851,5.17687,5.17687,19000000.0
2007-12-25 03:50:00,5.17772,5.17814,5.17768,5.17814,12000000.0
2007-12-25 03:51:00,5.17793,5.17803,5.17779,5.17782,15000000.0
2007-12-25 03:52:00,5.17786,5.17812,5.17786,5.17798,11000000.0
2007-12-25 03:53:00,5.17671,5.17793,5.17648,5.17698,12000000.0
2007-12-25 03:54:00,5.17785,5.17785,5.17695,5.17702,12000000.0
2007-12-25 03:55:00,5.17709,5.17812,5.17703,5.17722,12000000.0
2007-12-25 03:56:00,5.17749,5.17769,5.17734,5.17756,14000000.0
2007-12-25 03:57:00,5.17763,5.17772,5.17748,5.17753,15000000.0
2007-12-25 03:58:00,5.17757,5.17766,5.17735,5.17766,12000000.0
2007-12-25 03:59:00,5.17754,5.17823,5.1771,5.17768,17000000.0
2007-12-25 04:00:00,5.1774,5.1774,5.17518,5.17518,14000000.0
2007-12-25 04:01:00,5.17597,5.17627,5.17597,5.17599,13000000.0
2007-12-25 04:02:00,5.17626,5.17628,5.17606,5.17618,16000000.0
2007-12-25 04:03:00,5.17611,5.17636,5.17605,5.17618,14000000.0
2007-12-25 04:04:00,5.17687,5.17781,5.17675,5.17762,19000000.0
2007-12-25 04:05:00,5.17742,5.17769,5.17633,5.17633,12000000.0
2007-12-25 04:06:00,5.17662,5.17713,5.17658,5.17713,18000000.0
2007-12-25 04:07:00,5.17775,5.17776,5.17754,5.17762,16000000.0
2007-12-25 04:08:00,5.17728,5.17759,5.17622,5.17759,8000000.0
2007-12-25 04:09:00,5.1772,5.17804,5.17713,5.17761,13000000.0
2007-12-25 04:10:00,5.1773,5.17771,5.17658,5.17709,14000000.0
2007-12-25 04:11:00,5.17694,5.17757,5.17689,5.17695,18000000.0
2007-12-25 04:12:00,5.17627,5.17673,5.17627,5.17673,10000000.0
2007-12-25 04:13:00,5.17658,5.17762,5.17658,5.17704,14000000.0
2007-12-25 04:14:00,5.17669,5.17728,5.1763,5.1763,20000000.0
2007-12-25 04:15:00,5.17609,5.1762,5.17593,5.17601,14000000.0
2007-12-25 04:16:00,5.17611,5.17632,5.17597,5.17609,15000000.0
2007-12-25 04:17:00,5.17734,5.17763,5.1768,5.1768,22000000.0
2007-12-25 04:18:00,5.17682,5.17687,5.17659,5.17683,17000000.0
2007-12-25 04:19:00,5.17655,5.17689,5.17655,5.17675,12000000.0
2007-12-25 04:20:00,5.17676,5.17686,5.17657,5.17682,17000000.0
2007-12-25 04:21:00,5.17678,5.17688,5.17664,5.17665,13000000.0
2007-12-25 04:22:00,5.17641,5.17753,5.17641,5.177,14000000.0
2007-12-25 04:23:00,5.17745,5.17745,5.17725,5.17745,9000000.0
2007-12-25 04:24:00,5.17713,5.17738,5.17707,5.17707,9000000.0
2007-12-25 04:25:00,5.17716,5.17744,5.17716,5.17737,13000000.0
2007-12-25 04:26:00,5.17713,5.17734,5.17702,5.17703,12000000.0
2007-12-25 04:27:00,5.17645,5.17645,5.17625,5.17637,16000000.0
2007-12-25 04:28:00,5.17661,5.17661,5.17629,5.17653,11000000.0
2007-12-25 04:29:00,5.17649,5.1766,5.17634,5.17655,20000000.0
2007-12-25 04:30:00,5.17629,5.17666,5.17629,5.17659,16000000.0
2007-12-25 04:31:00,5.17632,5.17655,5.17628,5.17633,12000000.0
2007-12-25 04:32:00,5.17642,5.1766,5.17634,5.17634,11000000.0
2007-12-25 04:33:00,5.1765,5.17662,5.17632,5.17655,14000000.0
2007-12-25 04:34:00,5.1772,5.1775,5.17647,5.17647,11000000.0
2007-12-25 04:35:00,5.17651,5.17651,5.17619,5.1763,14000000.0
2007-12-25 04:36:00,5.17635,5.17651,5.1762,5.17624,11000000.0
2007-12-25 04:37:00,5.17759,5.17762,5.1766,5.17663,15000000.0
2007-12-25 04:38:00,5.17695,5.17695,5.17675,5.17675,7000000.0
2007-12-25 04:39:00,5.17789,5.17789,5.17668,5.17713,19000000.0
2007-12-25 04:40:00,5.17729,5.17738,5.1771,5.1771,14000000.0
2007-12-25 04:41:00,5.17685,5.17777,5.17685,5.17735,12000000.0
2007-12-25 04:42:00,5.17795,5.17795,5.17775,5.17795,11000000.0
2007-12-25 04:43:00,5.17779,5.17797,5.17765,5.17771,15000000.0
2007-12-25 04:44:00,5.17785,5.17789,5.17763,5.17778,13000000.0
2007-12-25 04:45:00,5.17754,5.17786,5.17754,5.17763,19000000.0
2007-12-25 04:46:00,5.17786,5.17791,5.17762,5.17786,14000000.0
2007-12-25 04:47:00,5.17767,5.17787,5.17761,5.17787,7000000.0
2007-12-25 04:48:00,5.17786,5.17797,5.17769,5.17769,14000000.0
2007-12-25 04:49:00,5.17776,5.17799,5.17762,5.17775,12000000.0
2007-12-25 04:50:00,5.17775,5.17785,5.17759,5.17769,9000000.0
2007-12-25 04:51:00,5.17789,5.17797,5.17767,5.17781,16000000.0
2007-12-25 04:52:00,5.17676,5.17779,5.17676,5.17779,14000000.0
2007-12-25 04:53:00,5.17773,5.178,5.17768,5.178,12000000.0
2007-12-25 04:54:00,5.17778,5.17801,5.17773,5.17775,9000000.0
2007-12-25 04:55:00,5.17795,5.17795,5.1777,5.17795,19000000.0
2007-12-25 04:56:00,5.1778,5.17824,5.17738,5.17758,17000000.0
2007-12-25 04:57:00,5.17725,5.17756,5.17725,5.17731,15000000.0
2007-12-25 04:58:00,5.17812,5.17812,5.17703,5.17787,7000000.0
2007-12-25 04:59:00,5.17833,5.17833,5.17712,5.17731,10000000.0
2007-12-25 05:00:00,5.1777,5.17776,5.17745,5.17756,19000000.0
2007-12-25 05:01:00,5.17824,5.17824,5.17693,5.17734,8000000.0
2007-12-25 05:02:00,5.17787,5.17791,5.17769,5.1778,8000000.0
2007-12-25 05:03:00,5.17777,5.178,5.17777,5.17791,13000000.0
2007-12-25 05:04:00,5.17765,5.17801,5.17765,5.17791,16000000.0
2007-12-25 05:05:00,5.17796,5.178,5.17776,5.17776,17000000.0
2007-12-25 05:06:00,5.17814,5.17814,5.17669,5.17715,15000000.0
2007-12-25 05:07:00,5.17722,5.1773,5.17706,5.17729,9000000.0
2007-12-25 05:08:00,5.17691,5.17797,5.17691,5.17755,14000000.0
2007-12-25 05:09:00,5.17726,5.17746,5.17712,5.17714,15000000.0
2007-12-25 05:10:00,5.17721,5.17744,5.17721,5.17728,13000000.0
2007-12-25 05:11:00,5.17765,5.17765,5.17693,5.1774,13000000.0
2007-12-25 05:12:00,5.17742,5.17742,5.17714,5.17735,15000000.0
2007-12-25 05:13:00,5.17707,5.1773,5.17703,5.17725,14000000.0
2007-12-25 05:14:00,5.17726,5.17744,5.17708,5.17723,13000000.0
2007-12-25 05:15:00,5.17734,5.17738,5.17708,5.1772,15000000.0
2007-12-25 05:16:00,5.17724,5.17738,5.17706,5.17715,12000000.0
2007-12-25 05:17:00,5.17723,5.17745,5.17717,5.17722,13000000.0
2007-12-25 05:18:00,5.17729,5.17745,5.17717,5.1773,14000000.0
2007-12-25 05:19:00,5.17703,5.17821,5.17701,5.17701,9000000.0
2007-12-25 05:20:00,5.17809,5.17828,5.17733,5.17768,12000000.0
2007-12-25 05:21:00,5.17816,5.17844,5.17767,5.17785,9000000.0
2007-12-25 05:22:00,5.17824,5.17849,5.17729,5.17849,13000000.0
2007-12-25 05:23:00,5.17769,5.17825,5.17715,5.17815,9000000.0
2007-12-25 05:24:00,5.17754,5.17859,5.17733,5.178,13000000.0
2007-12-25 05:25:00,5.17704,5.1774,5.17693,5.1773,10000000.0
2007-12-25 05:26:00,5.17703,5.17855,5.17699,5.17745,11000000.0
2007-12-25 05:27:00,5.17773,5.17844,5.17731,5.17835,20000000.0
2007-12-25 05:28:00,5.17782,5.17821,5.17777,5.17803,11000000.0
2007-12-25 05:29:00,5.17814,5.17835,5.17806,5.17806,8000000.0
2007-12-25 05:30:00,5.17825,5.17829,5.17805,5.17818,13000000.0
2007-12-25 05:31:00,5.17796,5.17823,5.17793,5.178,12000000.0
2007-12-25 05:32:00,5.17818,5.1783,5.17803,5.17817,14000000.0
2007-12-25 05:33:00,5.1781,5.17829,5.178,5.17829,10000000.0
2007-12-25 05:34:00,5.17821,5.17824,5.17797,5.17803,14000000.0
2007-12-25 05:35:00,5.17756,5.17777,5.17674,5.17704,16000000.0
2007-12-25 05:36:00,5.17763,5.17837,5.17713,5.17713,11000000.0
2007-12-25 05:37:00,5.17768,5.17839,5.17727,5.17785,14000000.0
2007-12-25 05:38:00,5.17778,5.1784,5.17742,5.17742,12000000.0
2007-12-25 05:39:00,5.17727,5.17733,5.17711,5.1772,16000000.0
2007-12-25 05:40:00,5.1771,5.17729,5.17697,5.17729,15000000.0
2007-12-25 05:41:00,5.17702,5.17725,5.17702,5.17725,11000000.0
2007-12-25 05:42:00,5.17713,5.17738,5.17707,5.17715,20000000.0
2007-12-25 05:43:00,5.17718,5.17732,5.17701,5.17732,13000000.0
2007-12-25 05:44:00,5.1772,5.17729,5.17701,5.17716,10000000.0
2007-12-25 05:45:00,5.17699,5.17733,5.17699,5.17722,9000000.0
2007-12-25 05:46:00,5.17725,5.17727,5.17701,5.17725,24000000.0
2007-12-25 05:47:00,5.17728,5.17728,5.1769,5.17702,16000000.0
2007-12-25 05:48:00,5.17745,5.17745,5.17725,5.17738,8000000.0
2007-12-25 05:49:00,5.17754,5.17754,5.17735,5.17736,7000000.0
2007-12-25 05:50:00,5.17749,5.17763,5.17736,5.17755,11000000.0
2007-12-25 05:51:00,5.17874,5.17874,5.1775,5.1775,18000000.0
2007-12-25 05:52:00,5.17716,5.17727,5.17701,5.17703,9000000.0
2007-12-25 05:53:00,5.1772,5.1773,5.17706,5.17718,15000000.0
2007-12-25 05:54:00,5.17696,5.1773,5.17696,5.17702,14000000.0
2007-12-25 05:55:00,5.1772,5.17722,5.17696,5.17696,15000000.0
2007-12-25 05:56:00,5.17703,5.17725,5.17699,5.17723,23000000.0
2007-12-25 05:57:00,5.17696,5.17725,5.17696,5.17717,17000000.0
2007-12-25 05:58:00,5.17705,5.1773,5.17705,5.1772,11000000.0
2007-12-25 05:59:00,5.17699,5.17719,5.17695,5.17695,13000000.0
2007-12-25 06:00:00,5.17901,5.17901,5.17803,5.17843,18000000.0
2007-12-25 06:01:00,5.17455,5.17475,5.17455,5.17468,9000000.0
2007-12-25 06:02:00,5.17876,5.17876,5.17778,5.17816,16000000.0
2007-12-25 06:03:00,5.17843,5.17877,5.17835,5.17877,12000000.0
2007-12-25 06:04:00,5.17848,5.17903,5.17794,5.17866,17000000.0
2007-12-25 06:05:00,5.17835,5.17906,5.17801,5.17823,11000000.0
2007-12-25 06:06:00,5.1789,5.17917,5.1781,5.1781,14000000.0
2007-12-25 06:07:00,5.17897,5.17913,5.17771,5.17861,13000000.0
2007-12-25 06:08:00,5.1783,5.17903,5.17784,5.17824,13000000.0
2007-12-25 06:09:00,5.17815,5.17835,5.17815,5.17835,11000000.0
2007-12-25 06:10:00,5.17887,5.17887,5.17779,5.17857,8000000.0
2007-12-25 06:11:00,5.17781,5.1786,5.17777,5.17788,17000000.0
2007-12-25 06:12:00,5.17738,5.17832,5.17738,5.17818,13000000.0
2007-12-25 06:13:00,5.17815,5.17835,5.17813,5.17831,13000000.0
2007-12-25 06:14:00,5.17751,5.17872,5.17749,5.17789,11000000.0
2007-12-25 06:15:00,5.17799,5.1781,5.17784,5.17786,16000000.0
2007-12-25 06:16:00,5.17803,5.17812,5.17773,5.17812,13000000.0
2007-12-25 06:17:00,5.17804,5.17808,5.17775,5.17808,18000000.0
2007-12-25 06:18:00,5.17862,5.17862,5.17741,5.17788,11000000.0
2007-12-25 06:19:00,5.17855,5.17855,5.17835,5.17847,7000000.0
2007-12-25 06:20:00,5.17851,5.17868,5.17844,5.1786,17000000.0
2007-12-25 06:21:00,5.17855,5.17864,5.17832,5.17849,13000000.0
2007-12-25 06:22:00,5.17849,5.17862,5.17839,5.17848,19000000.0
2007-12-25 06:23:00,5.17837,5.17863,5.17834,5.17851,19000000.0
2007-12-25 06:24:00,5.17862,5.17862,5.17833,5.17856,20000000.0
2007-12-25 06:25:00,5.17843,5.17858,5.17825,5.17825,8000000.0
2007-12-25 06:26:00,5.17847,5.1786,5.17833,5.17835,19000000.0
2007-12-25 06:27:00,5.17842,5.17857,5.17823,5.17827,12000000.0
2007-12-25 06:28:00,5.17663,5.17663,5.17533,5.1755,10000000.0
2007-12-25 06:29:00,5.17448,5.17601,5.17429,5.17566,10000000.0
2007-12-25 06:30:00,5.17506,5.17688,5.17506,5.17688,12000000.0
2007-12-25 06:31:00,5.1785,5.1785,5.17758,5.17781,15000000.0
2007-12-25 06:32:00,5.17819,5.17862,5.17819,5.17862,11000000.0
2007-12-25 06:33:00,5.17769,5.1782,5.17738,5.17784,13000000.0
2007-12-25 06:34:00,5.17781,5.17797,5.17777,5.17796,7000000.0
2007-12-25 06:35:00,5.17771,5.17791,5.17764,5.17766,11000000.0
2007-12-25 06:36:00,5.17781,5.17797,5.17773,5.17775,7000000.0
2007-12-25 06:37:00,5.17768,5.17797,5.17767,5.17797,9000000.0
2007-12-25 06:38:00,5.17776,5.17813,5.17737,5.17791,11000000.0
2007-12-25 06:39:00,5.17856,5.17898,5.17771,5.17771,14000000.0
2007-12-25 06:40:00,5.17808,5.17835,5.17739,5.17813,12000000.0
2007-12-25 06:41:00,5.17733,5.17812,5.17702,5.17781,17000000.0
2007-12-25 06:42:00,5.17796,5.17796,5.17709,5.17755,13000000.0
2007-12-25 06:43:00,5.17793,5.17808,5.17717,5.17763,11000000.0
2007-12-25 06:44:00,5.17735,5.17748,5.17725,5.17745,15000000.0
2007-12-25 06:45:00,5.17693,5.17806,5.17693,5.17778,10000000.0
2007-12-25 06:46:00,5.1774,5.1777,5.17692,5.17762,14000000.0
2007-12-25 06:47:00,5.17668,5.1775,5.17662,5.17742,10000000.0
2007-12-25 06:48:00,5.17646,5.17779,5.17646,5.17721,13000000.0
2007-12-25 06:49:00,5.17666,5.17719,5.17666,5.17719,15000000.0
2007-12-25 06:50:00,5.17758,5.17772,5.17742,5.17772,16000000.0
2007-12-25 06:51:00,5.17771,5.17771,5.17744,5.17765,14000000.0
2007-12-25 06:52:00,5.17771,5.17771,5.17745,5.17757,10000000.0
2007-12-25 06:53:00,5.17825,5.17825,5.17721,5.17795,12000000.0
2007-12-25 06:54:00,5.17773,5.17817,5.17739,5.17783,14000000.0
2007-12-25 06:55:00,5.17801,5.17847,5.17801,5.17847,18000000.0
2007-12-25 06:56:00,5.17825,5.17851,5.17825,5.17839,19000000.0
2007-12-25 06:57:00,5.17468,5.17475,5.17467,5.17468,8000000.0
2007-12-25 06:58:00,5.1767,5.17679,5.1767,5.17676,10000000.0
2007-12-25 06:59:00,5.17669,5.17684,5.17654,5.17669,17000000.0
2007-12-25 07:00:00,5.1782,5.17844,5.17723,5.17827,11000000.0
2007-12-25 07:01:00,5.17809,5.17819,5.17797,5.17811,11000000.0
2007-12-25 07:02:00,5.17796,5.17816,5.17792,5.17812,13000000.0
2007-12-25 07:03:00,5.17811,5.17819,5.17799,5.17803,12000000.0
2007-12-25 07:04:00,5.1781,5.17825,5.17796,5.17798,18000000.0
2007-12-25 07:05:00,5.17815,5.17818,5.17795,5.1781,12000000.0
2007-12-25 07:06:00,5.17808,5.17818,5.17796,5.17815,15000000.0
2007-12-25 07:07:00,5.17816,5.17817,5.178,5.17811,11000000.0
2007-12-25 07:08:00,5.17821,5.17821,5.17793,5.17815,9000000.0
2007-12-25 07:09:00,5.17777,5.17777,5.17691,5.17727,15000000.0
2007-12-25 07:10:00,5.1774,5.17752,5.17726,5.17734,19000000.0
2007-12-25 07:11:00,5.17738,5.17748,5.17725,5.17738,9000000.0
2007-12-25 07:12:00,5.1773,5.17754,5.1773,5.17734,12000000.0
2007-12-25 07:13:00,5.17842,5.17842,5.17724,5.1777,19000000.0
2007-12-25 07:14:00,5.17742,5.17757,5.17737,5.17739,8000000.0
2007-12-25 07:15:00,5.17724,5.17764,5.17678,5.17703,16000000.0
2007-12-25 07:16:00,5.17718,5.17718,5.17684,5.17712,18000000.0
2007-12-25 07:17:00,5.17702,5.17722,5.17687,5.17694,22000000.0
2007-12-25 07:18:00,5.17648,5.17789,5.17648,5.17731,16000000.0
2007-12-25 07:19:00,5.17749,5.17761,5.17735,5.17741,17000000.0
2007-12-25 07:20:00,5.17663,5.17776,5.17663,5.17741,14000000.0
2007-12-25 07:21:00,5.17785,5.17807,5.17779,5.17793,16000000.0
2007-12-25 07:22:00,5.17622,5.17693,5.17595,5.17599,14000000.0
2007-12-25 07:23:00,5.17662,5.17679,5.17583,5.17631,17000000.0
2007-12-25 07:24:00,5.17564,5.17673,5.17564,5.1767,9000000.0
2007-12-25 07:25:00,5.17582,5.17736,5.17582,5.17736,13000000.0
2007-12-25 07:26:00,5.17739,5.17767,5.17604,5.17604,13000000.0
2007-12-25 07:27:00,5.17508,5.1753,5.17508,5.17528,7000000.0
2007-12-25 07:28:00,5.1751,5.17525,5.17501,5.17503,18000000.0
2007-12-25 07:29:00,5.17736,5.17736,5.17615,5.17663,8000000.0
2007-12-25 07:30:00,5.17657,5.17726,5.17597,5.17699,16000000.0
2007-12-25 07:31:00,5.1771,5.17744,5.17629,5.17671,15000000.0
2007-12-25 07:32:00,5.17725,5.17752,5.17624,5.17624,13000000.0
2007-12-25 07:33:00,5.17587,5.17612,5.17578,5.17578,8000000.0
2007-12-25 07:34:00,5.17727,5.17727,5.17633,5.17724,11000000.0
2007-12-25 07:35:00,5.17664,5.17749,5.17632,5.17681,16000000.0
2007-12-25 07:36:00,5.17661,5.17746,5.17656,5.17669,11000000.0
2007-12-25 07:37:00,5.17735,5.17757,5.17705,5.17712,17000000.0
2007-12-25 07:38:00,5.17656,5.17775,5.17656,5.17691,9000000.0
2007-12-25 07:39:00,5.17784,5.17827,5.17727,5.17749,12000000.0
2007-12-25 07:40:00,5.17685,5.17804,5.17671,5.17671,14000000.0
2007-12-25 07:41:00,5.17665,5.17769,5.17655,5.17697,14000000.0
2007-12-25 07:42:00,5.17728,5.17777,5.17674,5.17777,8000000.0
2007-12-25 07:43:00,5.17642,5.17752,5.17642,5.17679,15000000.0
2007-12-25 07:44:00,5.17745,5.17765,5.17745,5.17757,13000000.0
2007-12-25 07:45:00,5.17756,5.17781,5.17749,5.17749,19000000.0
2007-12-25 07:46:00,5.17758,5.1778,5.1775,5.1776,11000000.0
2007-12-25 07:47:00,5.17771,5.17781,5.17755,5.17777,16000000.0
2007-12-25 07:48:00,5.17719,5.17788,5.17697,5.17771,9000000.0
2007-12-25 07:49:00,5.17724,5.17769,5.17681,5.17699,11000000.0
2007-12-25 07:50:00,5.17726,5.1776,5.17721,5.17741,11000000.0
2007-12-25 07:51:00,5.17651,5.17761,5.17645,5.17698,13000000.0
2007-12-25 07:52:00,5.17595,5.17595,5.17575,5.17595,14000000.0
2007-12-25 07:53:00,5.17607,5.17703,5.17604,5.17703,10000000.0
2007-12-25 07:54:00,5.17627,5.17746,5.17627,5.17684,17000000.0
2007-12-25 07:55:00,5.17667,5.17685,5.17666,5.17673,10000000.0
2007-12-25 07:56:00,5.17666,5.17764,5.17666,5.1774,11000000.0
2007-12-25 07:57:00,5.17724,5.17807,5.17674,5.17749,11000000.0
2007-12-25 07:58:00,5.17708,5.17807,5.17697,5.17699,24000000.0
2007-12-25 07:59:00,5.17761,5.17761,5.17653,5.17653,11000000.0
2007-12-25 08:00:00,5.1779,5.17868,5.1779,5.17868,14000000.0
2007-12-25 08:01:00,5.17662,5.17771,5.17662,5.17677,15000000.0
2007-12-25 08:02:00,5.17807,5.1781,5.17657,5.17712,16000000.0
2007-12-25 08:03:00,5.17636,5.17704,5.17627,5.1765,10000000.0
2007-12-25 08:04:00,5.17615,5.17753,5.17615,5.17649,13000000.0
2007-12-25 08:05:00,5.1778,5.1778,5.17669,5.17771,18000000.0
2007-12-25 08:06:00,5.17838,5.17838,5.17624,5.1764,14000000.0
2007-12-25 08:07:00,5.17695,5.17797,5.17656,5.17797,11000000.0
2007-12-25 08:08:00,5.17806,5.17835,5.17806,5.17814,19000000.0
2007-12-25 08:09:00,5.1765,5.17758,5.1765,5.17758,9000000.0
2007-12-25 08:10:00,5.17783,5.17809,5.17783,5.17786,8000000.0
2007-12-25 08:11:00,5.17761,5.178,5.17622,5.17665,16000000.0
2007-12-25 08:12:00,5.17774,5.17815,5.17662,5.17814,16000000.0
2007-12-25 08:13:00,5.17743,5.17769,5.17742,5.17748,15000000.0
2007-12-25 08:14:00,5.17765,5.17778,5.17645,5.17645,15000000.0
2007-12-25 08:15:00,5.17742,5.1776,5.17646,5.17646,14000000.0
2007-12-25 08:16:00,5.17637,5.1783,5.17637,5.17703,14000000.0
2007-12-25 08:17:00,5.17635,5.17638,5.17619,5.17635,15000000.0
2007-12-25 08:18:00,5.1776,5.1776,5.1762,5.17711,11000000.0
2007-12-25 08:19:00,5.17748,5.17749,5.1759,5.1759,16000000.0
2007-12-25 08:20:00,5.17627,5.17685,5.17595,5.17595,17000000.0
2007-12-25 08:21:00,5.17738,5.17738,5.17521,5.17578,15000000.0
2007-12-25 08:22:00,5.17618,5.17703,5.17588,5.17588,8000000.0
2007-12-25 08:23:00,5.17707,5.17729,5.17578,5.17699,15000000.0
2007-12-25 08:24:00,5.17762,5.17762,5.17632,5.17757,8000000.0
2007-12-25 08:25:00,5.17752,5.17826,5.17648,5.17656,17000000.0
2007-12-25 08:26:00,5.17667,5.17766,5.17625,5.17632,14000000.0
2007-12-25 08:27:00,5.17616,5.17616,5.17558,5.17558,9000000.0
2007-12-25 08:28:00,5.17757,5.17757,5.17606,5.17654,11000000.0
2007-12-25 08:29:00,5.17773,5.17773,5.17607,5.17607,15000000.0
2007-12-25 08:30:00,5.1761,5.1773,5.17607,5.17713,10000000.0
2007-12-25 08:31:00,5.17588,5.17773,5.17588,5.17773,17000000.0
2007-12-25 08:32:00,5.17721,5.17726,5.17594,5.17613,20000000.0
2007-12-25 08:33:00,5.17776,5.17776,5.17646,5.17654,7000000.0
2007-12-25 08:34:00,5.17619,5.17737,5.17619,5.17736,8000000.0
2007-12-25 08:35:00,5.17761,5.17772,5.17745,5.17758,19000000.0
2007-12-25 08:36:00,5.17728,5.17781,5.17659,5.17781,14000000.0
2007-12-25 08:37:00,5.17643,5.17696,5.17616,5.17695,12000000.0
2007-12-25 08:38:00,5.17736,5.17785,5.17736,5.17778,13000000.0
2007-12-25 08:39:00,5.17804,5.17808,5.17777,5.17803,14000000.0
2007-12-25 08:40:00,5.17798,5.17809,5.17785,5.17798,12000000.0
2007-12-25 08:41:00,5.17758,5.17758,5.17615,5.17615,11000000.0
2007-12-25 08:42:00,5.17643,5.17748,5.17643,5.17748,18000000.0
2007-12-25 08:43:00,5.17706,5.1779,5.1767,5.1779,8000000.0
2007-12-25 08:44:00,5.1764,5.17729,5.17559,5.17686,12000000.0
2007-12-25 08:45:00,5.17694,5.17811,5.17659,5.17811,20000000.0
2007-12-25 08:46:00,5.17859,5.17866,5.17838,5.1785,10000000.0
2007-12-25 08:47:00,5.17851,5.17851,5.17824,5.17845,13000000.0
2007-12-25 08:48:00,5.1758,5.17726,5.1758,5.17726,16000000.0
2007-12-25 08:49:00,5.17707,5.1776,5.17604,5.1776,9000000.0
2007-12-25 08:50:00,5.17805,5.17805,5.17785,5.17785,17000000.0
2007-12-25 08:51:00,5.17794,5.17808,5.17789,5.178,8000000.0
2007-12-25 08:52:00,5.17801,5.17817,5.17782,5.17782,20000000.0
2007-12-25 08:53:00,5.17803,5.17817,5.1779,5.17809,16000000.0
2007-12-25 08:54:00,5.17634,5.17729,5.17634,5.17634,15000000.0
2007-12-25 08:55:00,5.17656,5.17784,5.1765,5.1777,12000000.0
2007-12-25 08:56:00,5.1764,5.17824,5.1764,5.17824,14000000.0
2007-12-25 08:57:00,5.17455,5.17475,5.17455,5.17468,14000000.0
2007-12-25 08:58:00,5.17631,5.17757,5.17607,5.17621,15000000.0
2007-12-25 08:59:00,5.17721,5.17763,5.17637,5.17762,15000000.0
2007-12-25 09:00:00,5.17747,5.17747,5.17598,5.17616,14000000.0
2007-12-25 09:01:00,5.17621,5.17707,5.17609,5.17703,14000000.0
2007-12-25 09:02:00,5.17825,5.17848,5.17825,5.17839,17000000.0
2007-12-25 09:03:00,5.1782,5.17834,5.17805,5.17805,16000000.0
2007-12-25 09:04:00,5.1782,5.1784,5.17817,5.17835,10000000.0
2007-12-25 09:05:00,5.1774,5.1774,5.17621,5.17675,14000000.0
2007-12-25 09:06:00,5.17816,5.17822,5.17793,5.17795,14000000.0
2007-12-25 09:07:00,5.17616,5.17654,5.17609,5.17609,9000000.0
2007-12-25 09:08:00,5.17686,5.1773,5.17629,5.17729,17000000.0
2007-12-25 09:09:00,5.17619,5.17619,5.17583,5.17583,9000000.0
2007-12-25 09:10:00,5.17813,5.1783,5.17812,5.17821,12000000.0
2007-12-25 09:11:00,5.1782,5.17832,5.17806,5.17825,15000000.0
2007-12-25 09:12:00,5.17681,5.17731,5.17591,5.17657,14000000.0
2007-12-25 09:13:00,5.17587,5.17669,5.17566,5.1762,12000000.0
2007-12-25 09:14:00,5.17571,5.17711,5.17565,5.17689,13000000.0
2007-12-25 09:15:00,5.17573,5.17715,5.17573,5.17622,13000000.0
2007-12-25 09:16:00,5.17786,5.17786,5.17564,5.1771,10000000.0
2007-12-25 09:17:00,5.17787,5.17805,5.17667,5.17727,14000000.0
2007-12-25 09:18:00,5.17735,5.17797,5.17729,5.17786,16000000.0
2007-12-25 09:19:00,5.17784,5.17818,5.17783,5.17786,14000000.0
2007-12-25 09:20:00,5.17656,5.17706,5.17594,5.17594,11000000.0
2007-12-25 09:21:00,5.17669,5.17726,5.17638,5.17699,11000000.0
2007-12-25 09:22:00,5.17618,5.17805,5.17616,5.17696,18000000.0
2007-12-25 09:23:00,5.17829,5.17829,5.17627,5.17775,18000000.0
2007-12-25 09:24:00,5.17646,5.17779,5.17646,5.17699,18000000.0
2007-12-25 09:25:00,5.17763,5.17779,5.17759,5.17765,13000000.0
2007-12-25 09:26:00,5.17786,5.17786,5.17629,5.17657,13000000.0
2007-12-25 09:27:00,5.17719,5.17733,5.17615,5.17733,11000000.0
2007-12-25 09:28:00,5.17721,5.17737,5.17609,5.17609,12000000.0
2007-12-25 09:29:00,5.17749,5.17749,5.17612,5.17656,16000000.0
2007-12-25 09:30:00,5.17636,5.17733,5.17581,5.17582,11000000.0
2007-12-25 09:31:00,5.17693,5.17743,5.17627,5.1763,13000000.0
2007-12-25 09:32:00,5.17691,5.17718,5.17611,5.17674,14000000.0
2007-12-25 09:33:00,5.17782,5.1782,5.17582,5.17688,16000000.0
2007-12-25 09:34:00,5.17645,5.17772,5.17602,5.17606,13000000.0
2007-12-25 09:35:00,5.17547,5.17579,5.17547,5.17576,9000000.0
2007-12-25 09:36:00,5.17713,5.17713,5.17637,5.17654,7000000.0
2007-12-25 09:37:00,5.17722,5.17773,5.17651,5.17654,14000000.0
2007-12-25 09:38:00,5.17305,5.17305,5.17285,5.17305,18000000.0
2007-12-25 09:39:00,5.17456,5.17469,5.17433,5.17442,15000000.0
2007-12-25 09:40:00,5.17454,5.17467,5.17437,5.17437,10000000.0
2007-12-25 09:41:00,5.17449,5.17472,5.17447,5.1746,14000000.0
2007-12-25 09:42:00,5.17658,5.17776,5.17658,5.17776,18000000.0
2007-12-25 09:43:00,5.17746,5.17805,5.17746,5.17785,9000000.0
2007-12-25 09:44:00,5.17792,5.17792,5.17644,5.17701,10000000.0
2007-12-25 09:45:00,5.17666,5.17767,5.17623,5.17767,10000000.0
2007-12-25 09:46:00,5.17756,5.17805,5.17739,5.17805,14000000.0
2007-12-25 09:47:00,5.17713,5.17713,5.17632,5.17664,11000000.0
2007-12-25 09:48:00,5.17683,5.17793,5.17683,5.17793,10000000.0
2007-12-25 09:49:00,5.1775,5.1775,5.17586,5.17586,13000000.0
2007-12-25 09:50:00,5.17674,5.17724,5.17582,5.17614,12000000.0
2007-12-25 09:51:00,5.1782,5.1782,5.1779,5.17795,18000000.0
2007-12-25 09:52:00,5.17812,5.17815,5.17788,5.17788,12000000.0
2007-12-25 09:53:00,5.17744,5.17744,5.17591,5.17694,18000000.0
2007-12-25 09:54:00,5.17643,5.17717,5.17626,5.17637,13000000.0
2007-12-25 09:55:00,5.17733,5.17733,5.17566,5.17566,14000000.0
2007-12-25 09:56:00,5.17662,5.17732,5.17592,5.17677,16000000.0
2007-12-25 09:57:00,5.17683,5.17692,5.17662,5.17692,17000000.0
2007-12-25 09:58:00,5.17739,5.1775,5.17621,5.17668,18000000.0
2007-12-25 09:59:00,5.17641,5.17739,5.17617,5.17739,7000000.0
2007-12-25 10:00:00,5.17618,5.17762,5.17618,5.17636,13000000.0
2007-12-25 10:01:00,5.17648,5.17784,5.17619,5.17784,15000000.0
2007-12-25 10:02:00,5.17664,5.17664,5.1762,5.17631,10000000.0
2007-12-25 10:03:00,5.17803,5.17828,5.178,5.17812,15000000.0
2007-12-25 10:04:00,5.17693,5.17859,5.17662,5.17697,13000000.0
2007-12-25 10:05:00,5.1783,5.1783,5.17669,5.17669,16000000.0
2007-12-25 10:06:00,5.1759,5.178,5.1759,5.17662,16000000.0
2007-12-25 10:07:00,5.17592,5.17658,5.17592,5.17626,24000000.0
2007-12-25 10:08:00,5.17616,5.17749,5.17616,5.17645,13000000.0
2007-12-25 10:09:00,5.1764,5.17735,5.1764,5.17674,17000000.0
2007-12-25 10:10:00,5.17652,5.1776,5.17646,5.17646,14000000.0
2007-12-25 10:11:00,5.1764,5.17691,5.1762,5.1762,14000000.0
2007-12-25 10:12:00,5.17717,5.17764,5.17678,5.17764,9000000.0
2007-12-25 10:13:00,5.17634,5.17637,5.17592,5.17631,13000000.0
2007-12-25 10:14:00,5.1768,5.17738,5.17634,5.17649,10000000.0
2007-12-25 10:15:00,5.1764,5.17753,5.1764,5.17753,19000000.0
2007-12-25 10:16:00,5.17654,5.1777,5.17654,5.1777,11000000.0
2007-12-25 10:17:00,5.17667,5.177,5.17634,5.17634,13000000.0
2007-12-25 10:18:00,5.1771,5.17799,5.17695,5.17799,21000000.0
2007-12-25 10:19:00,5.17507,5.17515,5.17495,5.17515,12000000.0
2007-12-25 10:20:00,5.17536,5.17635,5.17536,5.17623,8000000.0
2007-12-25 10:21:00,5.1763,5.17675,5.17565,5.17674,17000000.0
2007-12-25 10:22:00,5.17544,5.17568,5.17307,5.1731,15000000.0
2007-12-25 10:23:00,5.17259,5.17385,5.17168,5.17385,11000000.0
2007-12-25 10:24:00,5.17593,5.1763,5.17323,5.17323,13000000.0
2007-12-25 10:25:00,5.17484,5.17532,5.17382,5.17532,14000000.0
2007-12-25 10:26:00,5.17672,5.17726,5.17624,5.17624,10000000.0
2007-12-25 10:27:00,5.17652,5.17718,5.17556,5.17556,9000000.0
2007-12-25 10:28:00,5.17647,5.17729,5.17595,5.17595,11000000.0
2007-12-25 10:29:00,5.17526,5.17679,5.17526,5.17618,19000000.0
2007-12-25 10:30:00,5.17547,5.17623,5.17547,5.17593,11000000.0
2007-12-25 10:31:00,5.17595,5.17665,5.17525,5.17525,15000000.0
2007-12-25 10:32:00,5.17592,5.17733,5.17574,5.17725,9000000.0
2007-12-25 10:33:00,5.17715,5.17715,5.17526,5.17582,16000000.0
2007-12-25 10:34:00,5.17677,5.17786,5.17632,5.17632,11000000.0
2007-12-25 10:35:00,5.17667,5.17732,5.17629,5.17629,9000000.0
2007-12-25 10:36:00,5.17717,5.17776,5.17617,5.17658,13000000.0
2007-12-25 10:37:00,5.17717,5.17791,5.17642,5.17658,14000000.0
2007-12-25 10:38:00,5.17648,5.17801,5.17648,5.17788,7000000.0
2007-12-25 10:39:00,5.17666,5.17688,5.17634,5.17667,12000000.0
2007-12-25 10:40:00,5.17487,5.17543,5.17041,5.17543,17000000.0
2007-12-25 10:41:00,5.17625,5.17788,5.17625,5.17661,15000000.0
2007-12-25 10:42:00,5.17662,5.17662,5.17622,5.17635,13000000.0
2007-12-25 10:43:00,5.17622,5.17647,5.1762,5.17622,15000000.0
2007-12-25 10:44:00,5.17645,5.17762,5.17645,5.1767,11000000.0
2007-12-25 10:45:00,5.17652,5.17757,5.17633,5.1766,17000000.0
2007-12-25 10:46:00,5.17666,5.17771,5.17626,5.17771,9000000.0
2007-12-25 10:47:00,5.17645,5.17697,5.17645,5.17681,9000000.0
2007-12-25 10:48:00,5.1767,5.17722,5.1767,5.17679,11000000.0
2007-12-25 10:49:00,5.17653,5.17725,5.17653,5.17667,11000000.0
2007-12-25 10:50:00,5.17305,5.17305,5.17285,5.17305,16000000.0
2007-12-25 10:51:00,5.17468,5.17482,5.17454,5.17476,21000000.0
2007-12-25 10:52:00,5.17477,5.17477,5.17445,5.17471,8000000.0
2007-12-25 10:53:00,5.17593,5.17697,5.17483,5.17483,12000000.0
2007-12-25 10:54:00,5.17398,5.17544,5.17398,5.1744,16000000.0
2007-12-25 10:55:00,5.17477,5.17477,5.17311,5.17311,13000000.0
2007-12-25 10:56:00,5.17417,5.17454,5.17323,5.17323,16000000.0
2007-12-25 10:57:00,5.17415,5.1762,5.17408,5.1762,10000000.0
2007-12-25 10:58:00,5.17512,5.17558,5.17466,5.17466,12000000.0
2007-12-25 10:59:00,5.17437,5.17568,5.17437,5.17568,11000000.0
2007-12-25 11:00:00,5.17702,5.17739,5.17642,5.17662,13000000.0
2007-12-25 11:01:00,5.17695,5.17766,5.17672,5.17703,9000000.0
2007-12-25 11:02:00,5.17736,5.17785,5.17697,5.17703,8000000.0
2007-12-25 11:03:00,5.17649,5.17761,5.17649,5.17653,10000000.0
2007-12-25 11:04:00,5.17686,5.17739,5.17621,5.17621,12000000.0
2007-12-25 11:05:00,5.17624,5.17758,5.17624,5.17653,11000000.0
2007-12-25 11:06:00,5.17582,5.17634,5.17582,5.17603,8000000.0
2007-12-25 11:07:00,5.17665,5.17665,5.17605,5.17605,14000000.0
2007-12-25 11:08:00,5.17571,5.17586,5.17556,5.17572,18000000.0
2007-12-25 11:09:00,5.17578,5.17591,5.17561,5.17565,15000000.0
2007-12-25 11:10:00,5.17629,5.17707,5.17629,5.17669,12000000.0
2007-12-25 11:11:00,5.17794,5.17794,5.17664,5.17695,11000000.0
2007-12-25 11:12:00,5.17688,5.17728,5.17677,5.17711,8000000.0
2007-12-25 11:13:00,5.17671,5.17772,5.17665,5.17703,15000000.0
2007-12-25 11:14:00,5.17763,5.17763,5.17634,5.17726,13000000.0
2007-12-25 11:15:00,5.17702,5.17781,5.17683,5.17683,20000000.0
2007-12-25 11:16:00,5.17613,5.17621,5.17588,5.17621,15000000.0
2007-12-25 11:17:00,5.17285,5.17305,5.17285,5.17305,18000000.0
2007-12-25 11:18:00,5.17449,5.17449,5.17417,5.17437,20000000.0
2007-12-25 11:19:00,5.17432,5.17486,5.17351,5.17486,13000000.0
2007-12-25 11:20:00,5.17263,5.17263,5.17217,5.17221,20000000.0
2007-12-25 11:21:00,5.17184,5.17253,5.17184,5.17228,18000000.0
2007-12-25 11:22:00,5.17276,5.1729,5.1714,5.1714,18000000.0
2007-12-25 11:23:00,5.17042,5.17209,5.17042,5.17209,13000000.0
2007-12-25 11:24:00,5.17391,5.17422,5.17264,5.17264,9000000.0
2007-12-25 11:25:00,5.17215,5.17326,5.17215,5.17326,8000000.0
2007-12-25 11:26:00,5.17437,5.17437,5.17301,5.17363,8000000.0
2007-12-25 11:27:00,5.17358,5.17433,5.17358,5.17433,7000000.0
2007-12-25 11:28:00,5.17456,5.17458,5.17426,5.17432,14000000.0
2007-12-25 11:29:00,5.1746,5.1746,5.1743,5.1744,16000000.0
2007-12-25 11:30:00,5.1712,5.17276,5.1712,5.17276,7000000.0
2007-12-25 11:31:00,5.17327,5.17391,5.1732,5.17332,15000000.0
2007-12-25 11:32:00,5.17311,5.17321,5.17296,5.17308,10000000.0
2007-12-25 11:33:00,5.17301,5.17318,5.17292,5.17297,8000000.0
2007-12-25 11:34:00,5.17105,5.17105,5.17085,5.17105,11000000.0
2007-12-25 11:35:00,5.1714,5.1714,5.17114,5.1714,15000000.0
2007-12-25 11:36:00,5.17135,5.17145,5.17113,5.17142,14000000.0
2007-12-25 11:37:00,5.17136,5.1715,5.17127,5.17145,11000000.0
2007-12-25 11:38:00,5.17115,5.17144,5.17115,5.17121,12000000.0
2007-12-25 11:39:00,5.17142,5.17151,5.17124,5.17135,13000000.0
2007-12-25 11:40:00,5.17134,5.17142,5.17122,5.17137,8000000.0
2007-12-25 11:41:00,5.17125,5.1715,5.17122,5.17125,13000000.0
2007-12-25 11:42:00,5.17376,5.17457,5.17376,5.17393,18000000.0
2007-12-25 11:43:00,5.17402,5.17515,5.17402,5.17407,13000000.0
2007-12-25 11:44:00,5.17433,5.17516,5.17421,5.17421,14000000.0
2007-12-25 11:45:00,5.17391,5.17422,5.17291,5.17291,12000000.0
2007-12-25 11:46:00,5.17291,5.17312,5.17024,5.17235,14000000.0
2007-12-25 11:47:00,5.17363,5.17404,5.17302,5.17302,15000000.0
2007-12-25 11:48:00,5.17272,5.17306,5.1726,5.17274,9000000.0
2007-12-25 11:49:00,5.17118,5.17179,5.17081,5.17081,14000000.0
2007-12-25 11:50:00,5.1703,5.1703,5.17005,5.17019,17000000.0
2007-12-25 11:51:00,5.17009,5.17027,5.17001,5.17018,15000000.0
2007-12-25 11:52:00,5.17006,5.17028,5.17,5.17024,15000000.0
2007-12-25 11:53:00,5.17019,5.1715,5.17019,5.17087,14000000.0
2007-12-25 11:54:00,5.17114,5.17153,5.17108,5.17108,9000000.0
2007-12-25 11:55:00,5.17145,5.17145,5.17093,5.17102,11000000.0
2007-12-25 11:56:00,5.17097,5.17105,5.17085,5.17098,13000000.0
2007-12-25 11:57:00,5.17125,5.17125,5.17083,5.17095,13000000.0
2007-12-25 11:58:00,5.17093,5.17182,5.17073,5.17182,12000000.0
2007-12-25 11:59:00,5.17135,5.17188,5.17112,5.17112,12000000.0
2007-12-25 12:00:00,5.17087,5.1721,5.17087,5.17197,12000000.0
2007-12-25 12:01:00,5.17175,5.17175,5.17132,5.17135,22000000.0
2007-12-25 12:02:00,5.17231,5.17231,5.17184,5.17201,10000000.0
2007-12-25 12:03:00,5.17142,5.17198,5.16962,5.17054,18000000.0
2007-12-25 12:04:00,5.17147,5.17226,5.17123,5.17123,12000000.0
2007-12-25 12:05:00,5.17064,5.17097,5.17064,5.17067,15000000.0
2007-12-25 12:06:00,5.17067,5.17068,5.17041,5.17063,14000000.0
2007-12-25 12:07:00,5.17185,5.17205,5.17185,5.17197,15000000.0
2007-12-25 12:08:00,5.17172,5.17284,5.1715,5.17187,19000000.0
2007-12-25 12:09:00,5.17243,5.17247,5.17205,5.17205,12000000.0
2007-12-25 12:10:00,5.17205,5.17205,5.17185,5.17205,23000000.0
2007-12-25 12:11:00,5.17164,5.17164,5.17083,5.17083,21000000.0
2007-12-25 12:12:00,5.17146,5.17181,5.17095,5.17095,9000000.0
2007-12-25 12:13:00,5.17124,5.17132,5.1708,5.1708,13000000.0
2007-12-25 12:14:00,5.17069,5.17087,5.17061,5.17078,15000000.0
2007-12-25 12:15:00,5.1707,5.1707,5.17045,5.17046,14000000.0
2007-12-25 12:16:00,5.17169,5.17171,5.17133,5.17143,16000000.0
2007-12-25 12:17:00,5.17137,5.17238,5.17137,5.17221,13000000.0
2007-12-25 12:18:00,5.1714,5.17181,5.17102,5.17181,9000000.0
2007-12-25 12:19:00,5.17205,5.17209,5.17183,5.17189,10000000.0
2007-12-25 12:20:00,5.17177,5.17205,5.17177,5.17198,7000000.0
2007-12-25 12:21:00,5.17165,5.17185,5.17165,5.17185,13000000.0
2007-12-25 12:22:00,5.17157,5.17272,5.17123,5.17272,10000000.0
2007-12-25 12:23:00,5.17283,5.17283,5.1726,5.17276,10000000.0
2007-12-25 12:24:00,5.17087,5.17142,5.17015,5.17043,12000000.0
2007-12-25 12:25:00,5.17051,5.17189,5.17051,5.17132,12000000.0
2007-12-25 12:26:00,5.17189,5.17268,5.17127,5.17137,20000000.0
2007-12-25 12:27:00,5.17094,5.17098,5.17065,5.17098,12000000.0
2007-12-25 12:28:00,5.17081,5.17101,5.17077,5.17092,14000000.0
2007-12-25 12:29:00,5.17094,5.17094,5.17065,5.1709,10000000.0
2007-12-25 12:30:00,5.17092,5.17093,5.17073,5.17083,19000000.0
2007-12-25 12:31:00,5.17064,5.17092,5.17061,5.17083,11000000.0
2007-12-25 12:32:00,5.17088,5.17098,5.17075,5.17088,10000000.0
2007-12-25 12:33:00,5.17211,5.17269,5.17166,5.17166,15000000.0
2007-12-25 12:34:00,5.17105,5.17246,5.17105,5.17196,16000000.0
2007-12-25 12:35:00,5.17165,5.17224,5.17165,5.17165,10000000.0
2007-12-25 12:36:00,5.17226,5.17328,5.17226,5.17262,11000000.0
2007-12-25 12:37:00,5.17372,5.17372,5.17206,5.17206,10000000.0
2007-12-25 12:38:00,5.1724,5.17268,5.17188,5.17188,14000000.0
2007-12-25 12:39:00,5.17264,5.17409,5.17252,5.17255,14000000.0
2007-12-25 12:40:00,5.17611,5.17675,5.17511,5.17511,11000000.0
2007-12-25 12:41:00,5.1755,5.17592,5.17527,5.17527,12000000.0
2007-12-25 12:42:00,5.17601,5.17657,5.1756,5.1756,14000000.0
2007-12-25 12:43:00,5.17544,5.17584,5.17526,5.17526,15000000.0
2007-12-25 12:44:00,5.1762,5.17667,5.17588,5.17588,16000000.0
2007-12-25 12:45:00,5.17538,5.17594,5.17533,5.17538,10000000.0
2007-12-25 12:46:00,5.17515,5.17515,5.17495,5.17495,12000000.0
2007-12-25 12:47:00,5.17658,5.17701,5.17606,5.17609,13000000.0
2007-12-25 12:48:00,5.17582,5.1761,5.17521,5.17545,12000000.0
2007-12-25 12:49:00,5.17522,5.17571,5.17502,5.17571,14000000.0
2007-12-25 12:50:00,5.17522,5.17529,5.17492,5.17493,9000000.0
2007-12-25 12:51:00,5.1746,5.1748,5.17449,5.1748,10000000.0
2007-12-25 12:52:00,5.17474,5.17481,5.17448,5.17459,22000000.0
2007-12-25 12:53:00,5.17453,5.1748,5.17453,5.17459,14000000.0
2007-12-25 12:54:00,5.17467,5.17478,5.1745,5.17466,13000000.0
2007-12-25 12:55:00,5.17466,5.17481,5.1745,5.17454,21000000.0
2007-12-25 12:56:00,5.17468,5.17477,5.17448,5.17474,18000000.0
2007-12-25 12:57:00,5.17473,5.17477,5.17456,5.17467,7000000.0
2007-12-25 12:58:00,5.17505,5.17505,5.17485,5.17485,12000000.0
2007-12-25 12:59:00,5.17455,5.17475,5.17455,5.17468,18000000.0
2007-12-25 13:00:00,5.17554,5.17554,5.17485,5.17485,14000000.0
2007-12-25 13:01:00,5.17614,5.17684,5.17577,5.17577,11000000.0
2007-12-25 13:02:00,5.17568,5.1768,5.17559,5.17559,15000000.0
2007-12-25 13:03:00,5.17504,5.17545,5.17504,5.17526,15000000.0
2007-12-25 13:04:00,5.17485,5.17505,5.17485,5.17485,16000000.0
2007-12-25 13:05:00,5.17498,5.1751,5.17495,5.17495,9000000.0
2007-12-25 13:06:00,5.17514,5.17514,5.17487,5.17492,13000000.0
2007-12-25 13:07:00,5.17492,5.17513,5.17486,5.17503,13000000.0
2007-12-25 13:08:00,5.17484,5.17519,5.17484,5.17494,10000000.0
2007-12-25 13:09:00,5.17705,5.17705,5.17685,5.17685,15000000.0
2007-12-25 13:10:00,5.17678,5.17688,5.17663,5.17665,12000000.0
2007-12-25 13:11:00,5.1767,5.17689,5.17662,5.17676,12000000.0
2007-12-25 13:12:00,5.17679,5.17688,5.17664,5.17665,12000000.0
2007-12-25 13:13:00,5.17661,5.17685,5.17661,5.17683,11000000.0
2007-12-25 13:14:00,5.17705,5.17705,5.17685,5.17697,9000000.0
2007-12-25 13:15:00,5.17601,5.17601,5.17522,5.17522,15000000.0
2007-12-25 13:16:00,5.1762,5.17642,5.17511,5.17511,15000000.0
2007-12-25 13:17:00,5.17637,5.17637,5.17545,5.17545,17000000.0
2007-12-25 13:18:00,5.17547,5.17552,5.1751,5.17517,15000000.0
2007-12-25 13:19:00,5.17585,5.17605,5.17585,5.17605,15000000.0
2007-12-25 13:20:00,5.17586,5.17609,5.17584,5.176,19000000.0
2007-12-25 13:21:00,5.17577,5.17608,5.17577,5.17592,10000000.0
2007-12-25 13:22:00,5.17595,5.17686,5.17595,5.17603,8000000.0
2007-12-25 13:23:00,5.17517,5.17598,5.17509,5.17509,15000000.0
2007-12-25 13:24:00,5.17517,5.17517,5.17487,5.17487,11000000.0
2007-12-25 13:25:00,5.17705,5.17705,5.17685,5.17705,9000000.0
2007-12-25 13:26:00,5.17679,5.17681,5.17647,5.17681,8000000.0
2007-12-25 13:27:00,5.17665,5.17687,5.17664,5.17672,15000000.0
2007-12-25 13:28:00,5.17675,5.1768,5.17654,5.17669,17000000.0
2007-12-25 13:29:00,5.1767,5.17681,5.17656,5.17662,11000000.0
2007-12-25 13:30:00,5.17669,5.17694,5.17658,5.17671,21000000.0
2007-12-25 13:31:00,5.17675,5.17675,5.1765,5.17652,11000000.0
2007-12-25 13:32:00,5.17673,5.17679,5.17651,5.17679,10000000.0
2007-12-25 13:33:00,5.17661,5.17713,5.17661,5.17713,8000000.0
2007-12-25 13:34:00,5.17693,5.1777,5.17641,5.17674,15000000.0
2007-12-25 13:35:00,5.17627,5.17683,5.17627,5.17644,13000000.0
2007-12-25 13:36:00,5.17726,5.17789,5.17599,5.17599,11000000.0
2007-12-25 13:37:00,5.17526,5.17667,5.17526,5.17587,8000000.0
2007-12-25 13:38:00,5.17553,5.17727,5.17553,5.17727,13000000.0
2007-12-25 13:39:00,5.17759,5.17759,5.17735,5.17735,7000000.0
2007-12-25 13:40:00,5.17757,5.17763,5.17738,5.17757,12000000.0
2007-12-25 13:41:00,5.17735,5.17767,5.17735,5.1775,15000000.0
2007-12-25 13:42:00,5.17753,5.17777,5.17745,5.17758,22000000.0
2007-12-25 13:43:00,5.17698,5.17705,5.17685,5.17685,13000000.0
2007-12-25 13:44:00,5.17677,5.17703,5.17676,5.17694,14000000.0
2007-12-25 13:45:00,5.17705,5.17706,5.17681,5.17703,7000000.0
2007-12-25 13:46:00,5.17699,5.17707,5.17688,5.17706,11000000.0
2007-12-25 13:47:00,5.17709,5.17709,5.17674,5.17702,11000000.0
2007-12-25 13:48:00,5.17805,5.17805,5.17785,5.17798,14000000.0
2007-12-25 13:49:00,5.17784,5.17808,5.17783,5.17798,13000000.0
2007-12-25 13:50:00,5.17785,5.17807,5.17782,5.1779,12000000.0
2007-12-25 13:51:00,5.17799,5.1781,5.17785,5.17798,11000000.0
2007-12-25 13:52:00,5.17804,5.17815,5.17787,5.17809,9000000.0
2007-12-25 13:53:00,5.17783,5.17812,5.17783,5.17812,11000000.0
2007-12-25 13:54:00,5.17788,5.17816,5.17786,5.1781,17000000.0
2007-12-25 13:55:00,5.17905,5.17905,5.17885,5.17898,22000000.0
2007-12-25 13:56:00,5.17682,5.17739,5.17622,5.17682,13000000.0
2007-12-25 13:57:00,5.17624,5.17641,5.17585,5.17585,19000000.0
2007-12-25 13:58:00,5.17692,5.17722,5.17655,5.17691,11000000.0
2007-12-25 13:59:00,5.17636,5.17636,5.17603,5.17603,7000000.0
2007-12-25 14:00:00,5.17617,5.17754,5.17617,5.17754,9000000.0
2007-12-25 14:01:00,5.17769,5.17771,5.17747,5.17766,7000000.0
2007-12-25 14:02:00,5.17675,5.17759,5.17669,5.17669,13000000.0
2007-12-25 14:03:00,5.17652,5.17662,5.17634,5.17656,17000000.0
2007-12-25 14:04:00,5.17805,5.17805,5.17785,5.17805,13000000.0
2007-12-25 14:05:00,5.17786,5.17799,5.17777,5.17795,8000000.0
2007-12-25 14:06:00,5.17772,5.17797,5.17769,5.17774,10000000.0
2007-12-25 14:07:00,5.17651,5.17656,5.17585,5.1762,10000000.0
2007-12-25 14:08:00,5.17612,5.1768,5.17552,5.17552,14000000.0
2007-12-25 14:09:00,5.17703,5.17703,5.17567,5.17604,16000000.0
2007-12-25 14:10:00,5.17593,5.17713,5.1759,5.1759,12000000.0
2007-12-25 14:11:00,5.17554,5.17565,5.17532,5.17546,14000000.0
2007-12-25 14:12:00,5.17615,5.17635,5.17615,5.17615,13000000.0
2007-12-25 14:13:00,5.17599,5.17671,5.17562,5.17567,11000000.0
2007-12-25 14:14:00,5.17629,5.17629,5.17512,5.17512,14000000.0
2007-12-25 14:15:00,5.17577,5.17577,5.17521,5.17521,11000000.0
2007-12-25 14:16:00,5.17505,5.17518,5.17496,5.17516,11000000.0
2007-12-25 14:17:00,5.17626,5.1767,5.17573,5.17604,14000000.0
2007-12-25 14:18:00,5.17574,5.17601,5.17544,5.17551,11000000.0
2007-12-25 14:19:00,5.17665,5.1776,5.17612,5.17612,8000000.0
2007-12-25 14:20:00,5.17515,5.17535,5.17515,5.17535,10000000.0
2007-12-25 14:21:00,5.17526,5.17553,5.17524,5.17525,14000000.0
2007-12-25 14:22:00,5.17648,5.17648,5.17607,5.17614,17000000.0
2007-12-25 14:23:00,5.17543,5.17606,5.17543,5.17575,8000000.0
2007-12-25 14:24:00,5.17507,5.17616,5.17507,5.17591,16000000.0
2007-12-25 14:25:00,5.17594,5.17685,5.17556,5.17592,11000000.0
2007-12-25 14:26:00,5.17592,5.17635,5.17558,5.17578,14000000.0
2007-12-25 14:27:00,5.17525,5.17605,5.17525,5.17605,8000000.0
2007-12-25 14:28:00,5.1762,5.17684,5.17593,5.17645,11000000.0
2007-12-25 14:29:00,5.17603,5.1761,5.17544,5.17582,11000000.0
2007-12-25 14:30:00,5.17588,5.17588,5.17499,5.17499,14000000.0
2007-12-25 14:31:00,5.17508,5.17508,5.17471,5.17492,15000000.0
2007-12-25 14:32:00,5.1748,5.17512,5.1748,5.17492,9000000.0
2007-12-25 14:33:00,5.17683,5.17683,5.17552,5.17552,12000000.0
2007-12-25 14:34:00,5.17617,5.17696,5.17565,5.17565,12000000.0
2007-12-25 14:35:00,5.17633,5.17698,5.17546,5.17614,18000000.0
2007-12-25 14:36:00,5.17485,5.17505,5.17485,5.17498,12000000.0
2007-12-25 14:37:00,5.17662,5.17746,5.17633,5.17746,12000000.0
2007-12-25 14:38:00,5.17716,5.17743,5.17716,5.17737,24000000.0
2007-12-25 14:39:00,5.17735,5.1774,5.17709,5.1772,12000000.0
2007-12-25 14:40:00,5.17646,5.17646,5.17604,5.17626,15000000.0
2007-12-25 14:41:00,5.17622,5.17735,5.17622,5.17734,17000000.0
2007-12-25 14:42:00,5.17725,5.17764,5.17725,5.17747,15000000.0
2007-12-25 14:43:00,5.17752,5.17757,5.17722,5.17757,9000000.0
2007-12-25 14:44:00,5.17735,5.17752,5.17729,5.17752,7000000.0
2007-12-25 14:45:00,5.1776,5.1776,5.17725,5.17758,17000000.0
2007-12-25 14:46:00,5.17751,5.17759,5.17726,5.17742,14000000.0
2007-12-25 14:47:00,5.1776,5.1776,5.17728,5.17753,16000000.0
2007-12-25 14:48:00,5.17754,5.1776,5.1773,5.17741,12000000.0
2007-12-25 14:49:00,5.17685,5.17705,5.17685,5.17685,20000000.0
2007-12-25 14:50:00,5.17679,5.17704,5.17671,5.17694,12000000.0
2007-12-25 14:51:00,5.17689,5.17708,5.1768,5.17683,12000000.0
2007-12-25 14:52:00,5.177,5.17721,5.1769,5.17693,22000000.0
2007-12-25 14:53:00,5.17707,5.17709,5.17673,5.17709,17000000.0
2007-12-25 14:54:00,5.17785,5.17805,5.17785,5.17805,14000000.0
2007-12-25 14:55:00,5.17803,5.17813,5.17781,5.17806,20000000.0
2007-12-25 14:56:00,5.17811,5.17811,5.17777,5.17789,22000000.0
2007-12-25 14:57:00,5.17812,5.17812,5.17784,5.17798,10000000.0
2007-12-25 14:58:00,5.17796,5.17808,5.1778,5.17803,17000000.0
2007-12-25 14:59:00,5.17468,5.17475,5.17455,5.17475,12000000.0
2007-12-25 15:00:00,5.17633,5.17633,5.17601,5.17603,14000000.0
2007-12-25 15:01:00,5.17585,5.17624,5.17501,5.17517,16000000.0
2007-12-25 15:02:00,5.17625,5.17672,5.17538,5.17538,13000000.0
2007-12-25 15:03:00,5.17628,5.17695,5.17543,5.17543,7000000.0
2007-12-25 15:04:00,5.17647,5.17696,5.1753,5.1753,12000000.0
2007-12-25 15:05:00,5.17484,5.17505,5.17476,5.1748,20000000.0
2007-12-25 15:06:00,5.17481,5.17493,5.17474,5.17493,9000000.0
2007-12-25 15:07:00,5.1749,5.17491,5.17468,5.17479,9000000.0
2007-12-25 15:08:00,5.175,5.175,5.17468,5.17481,14000000.0
2007-12-25 15:09:00,5.17496,5.17496,5.17476,5.17488,14000000.0
2007-12-25 15:10:00,5.17485,5.17505,5.17485,5.17491,15000000.0
2007-12-25 15:11:00,5.17494,5.17501,5.17473,5.17474,10000000.0
2007-12-25 15:12:00,5.17487,5.17498,5.17472,5.1748,10000000.0
2007-12-25 15:13:00,5.17478,5.17499,5.1747,5.17474,20000000.0
2007-12-25 15:14:00,5.17481,5.17502,5.17468,5.17468,10000000.0
2007-12-25 15:15:00,5.17637,5.17696,5.17607,5.17607,13000000.0
2007-12-25 15:16:00,5.1751,5.17615,5.1751,5.176,11000000.0
2007-12-25 15:17:00,5.177,5.177,5.17569,5.17582,17000000.0
2007-12-25 15:18:00,5.17505,5.17505,5.17485,5.17498,11000000.0
2007-12-25 15:19:00,5.17805,5.17805,5.17785,5.17797,18000000.0
2007-12-25 15:20:00,5.17655,5.17679,5.17652,5.17666,14000000.0
2007-12-25 15:21:00,5.17663,5.17676,5.17643,5.17665,15000000.0
2007-12-25 15:22:00,5.17669,5.1768,5.17659,5.17676,8000000.0
2007-12-25 15:23:00,5.17671,5.17684,5.17648,5.17648,15000000.0
2007-12-25 15:24:00,5.17675,5.17678,5.17652,5.17667,12000000.0
2007-12-25 15:25:00,5.17701,5.17701,5.17624,5.17624,12000000.0
2007-12-25 15:26:00,5.17742,5.17768,5.1767,5.17681,15000000.0
2007-12-25 15:27:00,5.17766,5.17766,5.17669,5.17719,12000000.0
2007-12-25 15:28:00,5.1764,5.17731,5.17614,5.1763,12000000.0
2007-12-25 15:29:00,5.17622,5.17664,5.17589,5.17664,10000000.0
2007-12-25 15:30:00,5.17661,5.1775,5.17646,5.17655,12000000.0
2007-12-25 15:31:00,5.1763,5.17661,5.17601,5.17634,19000000.0
2007-12-25 15:32:00,5.17766,5.17787,5.17762,5.17772,7000000.0
2007-12-25 15:33:00,5.17705,5.17705,5.17685,5.17685,7000000.0
2007-12-25 15:34:00,5.17677,5.17703,5.17667,5.17703,12000000.0
2007-12-25 15:35:00,5.17691,5.17701,5.17675,5.17688,17000000.0
2007-12-25 15:36:00,5.17523,5.17722,5.17523,5.17612,11000000.0
2007-12-25 15:37:00,5.17599,5.17627,5.17537,5.17559,14000000.0
2007-12-25 15:38:00,5.17502,5.17517,5.17472,5.17472,20000000.0
2007-12-25 15:39:00,5.17479,5.17479,5.17455,5.17463,8000000.0
2007-12-25 15:40:00,5.17491,5.17491,5.17465,5.17483,11000000.0
2007-12-25 15:41:00,5.17486,5.17488,5.17466,5.17466,10000000.0
2007-12-25 15:42:00,5.17485,5.17489,5.17464,5.17485,13000000.0
2007-12-25 15:43:00,5.17473,5.17488,5.17457,5.17488,14000000.0
2007-12-25 15:44:00,5.17474,5.17491,5.17459,5.17484,8000000.0
2007-12-25 15:45:00,5.17484,5.17492,5.17463,5.17492,10000000.0
2007-12-25 15:46:00,5.17477,5.17487,5.17464,5.17483,12000000.0
2007-12-25 15:47:00,5.17469,5.17487,5.17458,5.17461,18000000.0
2007-12-25 15:48:00,5.17748,5.17748,5.17559,5.17559,9000000.0
2007-12-25 15:49:00,5.17512,5.1764,5.17512,5.1753,14000000.0
2007-12-25 15:50:00,5.17527,5.17649,5.17527,5.17572,18000000.0
2007-12-25 15:51:00,5.17496,5.17567,5.17496,5.17546,8000000.0
2007-12-25 15:52:00,5.17485,5.17485,5.17465,5.17485,11000000.0
2007-12-25 15:53:00,5.1749,5.17502,5.17471,5.17486,15000000.0
2007-12-25 15:54:00,5.17455,5.17455,5.17435,5.17455,9000000.0
2007-12-25 15:55:00,5.17463,5.17661,5.17423,5.17661,9000000.0
2007-12-25 15:56:00,5.17457,5.17533,5.17374,5.17374,11000000.0
2007-12-25 15:57:00,5.17457,5.17544,5.17418,5.17431,15000000.0
2007-12-25 15:58:00,5.17384,5.17571,5.17384,5.17513,13000000.0
2007-12-25 15:59:00,5.17558,5.17558,5.17478,5.17478,15000000.0
2007-12-25 16:00:00,5.17493,5.17497,5.1743,5.1744,11000000.0
2007-12-25 16:01:00,5.17491,5.17518,5.17448,5.17518,14000000.0
2007-12-25 16:02:00,5.17515,5.17515,5.17471,5.17471,11000000.0
2007-12-25 16:03:00,5.17579,5.17706,5.17541,5.17706,8000000.0
2007-12-25 16:04:00,5.1755,5.17632,5.1752,5.17555,8000000.0
2007-12-25 16:05:00,5.1753,5.17632,5.1753,5.17561,8000000.0
2007-12-25 16:06:00,5.17461,5.1754,5.17421,5.17421,16000000.0
2007-12-25 16:07:00,5.17413,5.17415,5.17378,5.17378,18000000.0
2007-12-25 16:08:00,5.17475,5.17608,5.17401,5.17401,14000000.0
2007-12-25 16:09:00,5.17396,5.17409,5.17382,5.17382,12000000.0
2007-12-25 16:10:00,5.17518,5.17525,5.17505,5.17525,10000000.0
2007-12-25 16:11:00,5.17511,5.17521,5.17462,5.17465,13000000.0
2007-12-25 16:12:00,5.17598,5.17605,5.17585,5.17597,16000000.0
2007-12-25 16:13:00,5.17521,5.17601,5.17521,5.17558,7000000.0
2007-12-25 16:14:00,5.17507,5.17622,5.17481,5.17592,16000000.0
2007-12-25 16:15:00,5.17462,5.17506,5.17461,5.17506,15000000.0
2007-12-25 16:16:00,5.17526,5.17604,5.175,5.17509,17000000.0
2007-12-25 16:17:00,5.17605,5.17648,5.17573,5.17573,10000000.0
2007-12-25 16:18:00,5.17627,5.17679,5.17586,5.17603,10000000.0
2007-12-25 16:19:00,5.17614,5.1768,5.17581,5.17581,12000000.0
2007-12-25 16:20:00,5.17617,5.17715,5.17582,5.17582,11000000.0
2007-12-25 16:21:00,5.17678,5.17678,5.17643,5.17643,8000000.0
2007-12-25 16:22:00,5.17575,5.17595,5.17575,5.17595,16000000.0
2007-12-25 16:23:00,5.17598,5.1761,5.17582,5.17605,11000000.0
2007-12-25 16:24:00,5.17599,5.17608,5.17585,5.176,14000000.0
2007-12-25 16:25:00,5.17798,5.17805,5.17785,5.17805,13000000.0
2007-12-25 16:26:00,5.1769,5.1776,5.17686,5.17686,16000000.0
2007-12-25 16:27:00,5.17673,5.17778,5.17663,5.17663,20000000.0
2007-12-25 16:28:00,5.17664,5.17791,5.17664,5.17764,12000000.0
2007-12-25 16:29:00,5.17675,5.17717,5.17639,5.17668,13000000.0
2007-12-25 16:30:00,5.17608,5.17651,5.17532,5.17539,17000000.0
2007-12-25 16:31:00,5.17516,5.17621,5.17516,5.1759,13000000.0
2007-12-25 16:32:00,5.17529,5.17664,5.17518,5.17518,10000000.0
2007-12-25 16:33:00,5.17788,5.17822,5.17739,5.17739,15000000.0
2007-12-25 16:34:00,5.17725,5.17815,5.17687,5.17687,9000000.0
2007-12-25 16:35:00,5.17746,5.17785,5.17696,5.17696,18000000.0
2007-12-25 16:36:00,5.17644,5.17694,5.17634,5.17658,8000000.0
2007-12-25 16:37:00,5.17649,5.17788,5.17649,5.177,22000000.0
2007-12-25 16:38:00,5.17758,5.17851,5.17676,5.17676,14000000.0
2007-12-25 16:39:00,5.17731,5.17787,5.17698,5.17698,14000000.0
2007-12-25 16:40:00,5.17659,5.17706,5.17656,5.17679,17000000.0
2007-12-25 16:41:00,5.17625,5.17645,5.17625,5.17645,9000000.0
2007-12-25 16:42:00,5.17624,5.17649,5.17621,5.17638,13000000.0
2007-12-25 16:43:00,5.1764,5.17653,5.17621,5.17621,13000000.0
2007-12-25 16:44:00,5.17737,5.17737,5.17688,5.17716,11000000.0
2007-12-25 16:45:00,5.17692,5.17741,5.17652,5.1767,18000000.0
2007-12-25 16:46:00,5.17681,5.1772,5.17667,5.17668,11000000.0
2007-12-25 16:47:00,5.17739,5.17805,5.17735,5.17735,15000000.0
2007-12-25 16:48:00,5.17698,5.17737,5.17698,5.17737,7000000.0
2007-12-25 16:49:00,5.17668,5.17738,5.17645,5.17695,16000000.0
2007-12-25 16:50:00,5.1778,5.1778,5.17675,5.17688,9000000.0
2007-12-25 16:51:00,5.17672,5.17694,5.17668,5.17679,22000000.0
2007-12-25 16:52:00,5.17718,5.17729,5.17698,5.1771,11000000.0
2007-12-25 16:53:00,5.1769,5.17851,5.1769,5.17751,12000000.0
2007-12-25 16:54:00,5.17731,5.17764,5.17698,5.17735,17000000.0
2007-12-25 16:55:00,5.17716,5.17716,5.1767,5.1767,15000000.0
2007-12-25 16:56:00,5.17742,5.17816,5.17733,5.17816,11000000.0
2007-12-25 16:57:00,5.17827,5.17842,5.17814,5.17833,8000000.0
2007-12-25 16:58:00,5.17832,5.1785,5.17819,5.17838,12000000.0
2007-12-25 16:59:00,5.17845,5.17849,5.17824,5.17826,15000000.0
2007-12-25 17:00:00,5.17475,5.17475,5.17455,5.17455,10000000.0
2007-12-25 17:01:00,5.17669,5.17679,5.1765,5.1765,10000000.0
2007-12-25 17:02:00,5.17669,5.17678,5.17653,5.17667,8000000.0
2007-12-25 17:03:00,5.17667,5.1768,5.17647,5.1768,11000000.0
2007-12-25 17:04:00,5.17678,5.17678,5.17645,5.17645,10000000.0
2007-12-25 17:05:00,5.17835,5.17835,5.17815,5.17815,18000000.0
2007-12-25 17:06:00,5.17819,5.17832,5.17809,5.17826,9000000.0
2007-12-25 17:07:00,5.17815,5.17832,5.17808,5.17828,20000000.0
2007-12-25 17:08:00,5.17816,5.17837,5.17815,5.17821,11000000.0
2007-12-25 17:09:00,5.17808,5.17828,5.17799,5.17805,14000000.0
2007-12-25 17:10:00,5.17818,5.17828,5.17805,5.17816,10000000.0
2007-12-25 17:11:00,5.17818,5.17826,5.17798,5.17798,12000000.0
2007-12-25 17:12:00,5.17823,5.17833,5.17801,5.17833,7000000.0
2007-12-25 17:13:00,5.17813,5.17834,5.17803,5.1782,13000000.0
2007-12-25 17:14:00,5.17791,5.17829,5.17791,5.17829,13000000.0
2007-12-25 17:15:00,5.17816,5.17827,5.17803,5.17812,12000000.0
2007-12-25 17:16:00,5.17813,5.17837,5.17811,5.17816,13000000.0
2007-12-25 17:17:00,5.17833,5.17833,5.17801,5.17811,12000000.0
2007-12-25 17:18:00,5.17812,5.17828,5.17806,5.17825,15000000.0
2007-12-25 17:19:00,5.17816,5.17833,5.17812,5.17833,10000000.0
2007-12-25 17:20:00,5.17803,5.17825,5.17799,5.17814,13000000.0
2007-12-25 17:21:00,5.17822,5.17831,5.17794,5.17831,17000000.0
2007-12-25 17:22:00,5.17815,5.17837,5.17814,5.1783,15000000.0
2007-12-25 17:23:00,5.17812,5.1783,5.17798,5.1783,10000000.0
2007-12-25 17:24:00,5.17803,5.17825,5.1779,5.17792,17000000.0
2007-12-25 17:25:00,5.17828,5.17835,5.17815,5.17835,11000000.0
2007-12-25 17:26:00,5.17841,5.17856,5.17833,5.17841,12000000.0
2007-12-25 17:27:00,5.17833,5.17844,5.17818,5.17824,9000000.0
2007-12-25 17:28:00,5.1784,5.17851,5.17822,5.17832,16000000.0
2007-12-25 17:29:00,5.17816,5.1784,5.17815,5.17835,9000000.0
2007-12-25 17:30:00,5.1783,5.17853,5.17819,5.17847,11000000.0
2007-12-25 17:31:00,5.17849,5.17853,5.17822,5.17847,13000000.0
2007-12-25 17:32:00,5.17838,5.17853,5.17831,5.17835,13000000.0
2007-12-25 17:33:00,5.17837,5.17851,5.17833,5.1784,11000000.0
2007-12-25 17:34:00,5.17841,5.17851,5.17831,5.17848,12000000.0
2007-12-25 17:35:00,5.17837,5.17857,5.17822,5.17822,13000000.0
2007-12-25 17:36:00,5.17838,5.17841,5.1782,5.17827,14000000.0
2007-12-25 17:37:00,5.17843,5.17852,5.17828,5.17852,10000000.0
2007-12-25 17:38:00,5.17842,5.17852,5.17819,5.17852,7000000.0
2007-12-25 17:39:00,5.17838,5.17847,5.1782,5.17823,16000000.0
2007-12-25 17:40:00,5.17838,5.1785,5.17821,5.17831,17000000.0
2007-12-25 17:41:00,5.17841,5.17861,5.17831,5.17836,16000000.0
2007-12-25 17:42:00,5.17848,5.17855,5.1783,5.17854,16000000.0
2007-12-25 17:43:00,5.17846,5.17846,5.17816,5.17836,17000000.0
2007-12-25 17:44:00,5.17837,5.17851,5.17827,5.17841,8000000.0
2007-12-25 17:45:00,5.17828,5.17835,5.17815,5.17835,11000000.0
2007-12-25 17:46:00,5.17823,5.17839,5.17817,5.17817,9000000.0
2007-12-25 17:47:00,5.1782,5.17838,5.17812,5.17812,19000000.0
2007-12-25 17:48:00,5.17837,5.1784,5.17813,5.17837,16000000.0
2007-12-25 17:49:00,5.17824,5.17833,5.17806,5.17811,15000000.0
2007-12-25 17:50:00,5.17829,5.17833,5.17807,5.1782,11000000.0
2007-12-25 17:51:00,5.17813,5.17838,5.1781,5.17835,9000000.0
2007-12-25 17:52:00,5.17823,5.17846,5.1782,5.17832,11000000.0
2007-12-25 17:53:00,5.17825,5.17841,5.17817,5.17823,9000000.0
2007-12-25 17:54:00,5.17832,5.17832,5.17807,5.1783,10000000.0
2007-12-25 17:55:00,5.17824,5.17831,5.17802,5.17831,10000000.0
2007-12-25 17:56:00,5.17838,5.17838,5.17806,5.17833,16000000.0
2007-12-25 17:57:00,5.17802,5.17831,5.17802,5.17826,14000000.0
2007-12-25 17:58:00,5.17839,5.17848,5.17808,5.17827,24000000.0
2007-12-25 17:59:00,5.17835,5.17835,5.17815,5.17821,11000000.0
2007-12-25 18:00:00,5.17816,5.17845,5.17814,5.17838,10000000.0
2007-12-25 18:01:00,5.17829,5.17847,5.1782,5.17833,14000000.0
2007-12-25 18:02:00,5.17816,5.17842,5.17814,5.17842,12000000.0
2007-12-25 18:03:00,5.17812,5.17839,5.17802,5.17805,17000000.0
2007-12-25 18:04:00,5.17809,5.17833,5.17802,5.17825,15000000.0
2007-12-25 18:05:00,5.17812,5.17841,5.17804,5.17841,15000000.0
2007-12-25 18:06:00,5.17827,5.17848,5.17817,5.17825,15000000.0
2007-12-25 18:07:00,5.17834,5.17838,5.17812,5.17835,16000000.0
2007-12-25 18:08:00,5.17815,5.17838,5.17813,5.17835,16000000.0
2007-12-25 18:09:00,5.17842,5.17842,5.1781,5.17819,12000000.0
2007-12-25 18:10:00,5.17835,5.17835,5.17811,5.17814,17000000.0
2007-12-25 18:11:00,5.17825,5.1784,5.17811,5.17819,16000000.0
2007-12-25 18:12:00,5.17821,5.17851,5.17821,5.17831,13000000.0
2007-12-25 18:13:00,5.17821,5.17841,5.17814,5.17826,17000000.0
2007-12-25 18:14:00,5.17815,5.17835,5.17815,5.17828,13000000.0
2007-12-25 18:15:00,5.17805,5.17833,5.17802,5.17825,13000000.0
2007-12-25 18:16:00,5.1782,5.1784,5.17812,5.17813,15000000.0
2007-12-25 18:17:00,5.17829,5.17842,5.17813,5.17842,16000000.0
2007-12-25 18:18:00,5.17817,5.1784,5.17815,5.1782,18000000.0
2007-12-25 18:19:00,5.17826,5.17839,5.17809,5.17833,12000000.0
2007-12-25 18:20:00,5.17834,5.17836,5.17817,5.17836,16000000.0
2007-12-25 18:21:00,5.17812,5.17834,5.17803,5.17825,19000000.0
2007-12-25 18:22:00,5.17831,5.17831,5.17802,5.17803,20000000.0
2007-12-25 18:23:00,5.17834,5.17839,5.17809,5.17832,16000000.0
2007-12-25 18:24:00,5.17829,5.17837,5.17814,5.17823,14000000.0
2007-12-25 18:25:00,5.1783,5.17841,5.17818,5.17835,18000000.0
2007-12-25 18:26:00,5.17836,5.17843,5.17811,5.17843,9000000.0
2007-12-25 18:27:00,5.17815,5.17835,5.17815,5.17815,16000000.0
2007-12-25 18:28:00,5.17808,5.17828,5.17802,5.17823,11000000.0
2007-12-25 18:29:00,5.1783,5.1783,5.17802,5.17809,15000000.0
2007-12-25 18:30:00,5.1782,5.1783,5.17799,5.17827,14000000.0
2007-12-25 18:31:00,5.17818,5.17829,5.17801,5.17825,19000000.0
2007-12-25 18:32:00,5.17817,5.17827,5.178,5.17824,13000000.0
2007-12-25 18:33:00,5.17825,5.17827,5.17801,5.17807,13000000.0
2007-12-25 18:34:00,5.17824,5.17824,5.17801,5.17817,9000000.0
2007-12-25 18:35:00,5.17819,5.17824,5.1779,5.17791,14000000.0
2007-12-25 18:36:00,5.17805,5.17832,5.17805,5.17832,12000000.0
2007-12-25 18:37:00,5.1783,5.1783,5.17802,5.17817,13000000.0
2007-12-25 18:38:00,5.17814,5.17831,5.17808,5.17825,17000000.0
2007-12-25 18:39:00,5.17809,5.17833,5.17806,5.17827,18000000.0
2007-12-25 18:40:00,5.178,5.17824,5.17795,5.17795,14000000.0
2007-12-25 18:41:00,5.1781,5.1783,5.17798,5.1783,18000000.0
2007-12-25 18:42:00,5.17804,5.1783,5.17804,5.17819,14000000.0
2007-12-25 18:43:00,5.17805,5.1783,5.17803,5.17817,14000000.0
2007-12-25 18:44:00,5.17814,5.17833,5.17795,5.17825,12000000.0
2007-12-25 18:45:00,5.178,5.17826,5.17794,5.17826,17000000.0
2007-12-25 18:46:00,5.17826,5.17826,5.17793,5.17815,15000000.0
2007-12-25 18:47:00,5.17805,5.1784,5.17805,5.17806,16000000.0
2007-12-25 18:48:00,5.17807,5.1783,5.17807,5.17819,11000000.0
2007-12-25 18:49:00,5.17805,5.17824,5.17805,5.17808,8000000.0
2007-12-25 18:50:00,5.17817,5.17826,5.17802,5.17806,16000000.0
2007-12-25 18:51:00,5.17832,5.17832,5.178,5.17825,19000000.0
2007-12-25 18:52:00,5.17805,5.17822,5.17801,5.17817,10000000.0
2007-12-25 18:53:00,5.17811,5.17827,5.17802,5.17811,10000000.0
2007-12-25 18:54:00,5.17827,5.17828,5.17807,5.1782,11000000.0
2007-12-25 18:55:00,5.17811,5.17828,5.17797,5.17797,8000000.0
2007-12-25 18:56:00,5.17826,5.17826,5.17801,5.17824,16000000.0
2007-12-25 18:57:00,5.17821,5.17823,5.17795,5.17822,8000000.0
2007-12-25 18:58:00,5.17828,5.17832,5.17805,5.17812,13000000.0
2007-12-25 18:59:00,5.17826,5.1783,5.17808,5.17813,17000000.0
2007-12-25 19:00:00,5.17835,5.17835,5.17815,5.17835,13000000.0
2007-12-25 19:01:00,5.17467,5.17475,5.17455,5.17475,12000000.0
2007-12-25 19:02:00,5.17675,5.17682,5.17652,5.17682,16000000.0
2007-12-25 19:03:00,5.17678,5.17682,5.17654,5.1767,17000000.0
2007-12-25 19:04:00,5.1768,5.1768,5.17648,5.17652,12000000.0
2007-12-25 19:05:00,5.17682,5.17682,5.17652,5.17655,17000000.0
2007-12-25 19:06:00,5.17665,5.17675,5.17648,5.17675,7000000.0
2007-12-25 19:07:00,5.17666,5.17678,5.17648,5.17653,20000000.0
2007-12-25 19:08:00,5.1768,5.1768,5.17648,5.17658,21000000.0
2007-12-25 19:09:00,5.17656,5.17677,5.1765,5.17674,16000000.0
2007-12-25 19:10:00,5.1767,5.17676,5.17644,5.17644,14000000.0
2007-12-25 19:11:00,5.17661,5.17667,5.17643,5.17643,12000000.0
2007-12-25 19:12:00,5.17647,5.17671,5.17647,5.17668,18000000.0
2007-12-25 19:13:00,5.17654,5.17677,5.17648,5.17674,14000000.0
2007-12-25 19:14:00,5.17658,5.17677,5.17651,5.17665,18000000.0
2007-12-25 19:15:00,5.17661,5.17676,5.17661,5.17672,9000000.0
2007-12-25 19:16:00,5.17647,5.17677,5.17644,5.17665,12000000.0
2007-12-25 19:17:00,5.17668,5.17679,5.1765,5.1767,14000000.0
2007-12-25 19:18:00,5.1767,5.17691,5.17662,5.17679,16000000.0
2007-12-25 19:19:00,5.17679,5.17679,5.17646,5.17663,7000000.0
2007-12-25 19:20:00,5.17657,5.1768,5.17647,5.17664,8000000.0
2007-12-25 19:21:00,5.17668,5.17679,5.17653,5.1767,18000000.0
2007-12-25 19:22:00,5.17666,5.17677,5.17656,5.17675,9000000.0
2007-12-25 19:23:00,5.1767,5.17678,5.17651,5.17651,10000000.0
2007-12-25 19:24:00,5.17666,5.17678,5.17652,5.1766,11000000.0
2007-12-25 19:25:00,5.17658,5.1768,5.17656,5.17677,17000000.0
2007-12-25 19:26:00,5.17656,5.17679,5.17655,5.17669,11000000.0
2007-12-25 19:27:00,5.17648,5.17685,5.17648,5.17658,13000000.0
2007-12-25 19:28:00,5.17672,5.17675,5.17647,5.17672,10000000.0
2007-12-25 19:29:00,5.17667,5.17681,5.17655,5.17672,11000000.0
2007-12-25 19:30:00,5.17656,5.17674,5.17656,5.17669,12000000.0
2007-12-25 19:31:00,5.17666,5.17682,5.17646,5.17646,8000000.0
2007-12-25 19:32:00,5.17668,5.1768,5.17655,5.17655,11000000.0
2007-12-25 19:33:00,5.17675,5.1768,5.1765,5.17672,13000000.0
2007-12-25 19:34:00,5.17661,5.17679,5.17652,5.17677,12000000.0
2007-12-25 19:35:00,5.17676,5.17679,5.17644,5.17672,13000000.0
2007-12-25 19:36:00,5.17681,5.17681,5.17642,5.17659,12000000.0
2007-12-25 19:37:00,5.17669,5.17678,5.17652,5.17655,8000000.0
2007-12-25 19:38:00,5.17675,5.1768,5.17652,5.17668,20000000.0
2007-12-25 19:39:00,5.17658,5.17682,5.17653,5.17663,11000000.0
2007-12-25 19:40:00,5.17664,5.17678,5.1765,5.17655,11000000.0
2007-12-25 19:41:00,5.17661,5.1768,5.17652,5.17677,9000000.0
2007-12-25 19:42:00,5.1767,5.17683,5.17656,5.17656,10000000.0
2007-12-25 19:43:00,5.17674,5.17674,5.17643,5.17671,14000000.0
2007-12-25 19:44:00,5.17675,5.17682,5.17656,5.17667,15000000.0
2007-12-25 19:45:00,5.17677,5.17681,5.17655,5.17671,12000000.0
2007-12-25 19:46:00,5.17676,5.17688,5.17654,5.17654,11000000.0
2007-12-25 19:47:00,5.17681,5.17681,5.17651,5.17665,10000000.0
2007-12-25 19:48:00,5.17643,5.17668,5.17643,5.17652,9000000.0
2007-12-25 19:49:00,5.17682,5.17682,5.17651,5.17654,16000000.0
2007-12-25 19:50:00,5.17676,5.17677,5.17653,5.17676,10000000.0
2007-12-25 19:51:00,5.17655,5.17683,5.17655,5.17658,11000000.0
2007-12-25 19:52:00,5.17654,5.17675,5.17654,5.17668,19000000.0
2007-12-25 19:53:00,5.17667,5.17672,5.17648,5.1767,19000000.0
2007-12-25 19:54:00,5.17653,5.1767,5.17645,5.17645,14000000.0
2007-12-25 19:55:00,5.17666,5.17677,5.17647,5.17671,16000000.0
2007-12-25 19:56:00,5.17676,5.17682,5.17653,5.17655,12000000.0
2007-12-25 19:57:00,5.17662,5.17673,5.17645,5.17645,14000000.0
2007-12-25 19:58:00,5.17668,5.17681,5.17656,5.1767,13000000.0
2007-12-25 19:59:00,5.17661,5.17679,5.17648,5.17667,10000000.0
2007-12-25 20:00:00,5.17675,5.17679,5.17655,5.17668,15000000.0
2007-12-25 20:01:00,5.17682,5.17682,5.17652,5.17668,14000000.0
2007-12-25 20:02:00,5.17671,5.17671,5.17648,5.17654,8000000.0
2007-12-25 20:03:00,5.17649,5.17678,5.17644,5.17678,13000000.0
2007-12-25 20:04:00,5.17655,5.17681,5.17653,5.17681,12000000.0
2007-12-25 20:05:00,5.17673,5.17682,5.17649,5.17667,11000000.0
2007-12-25 20:06:00,5.17673,5.17679,5.17658,5.17658,10000000.0
2007-12-25 20:07:00,5.17677,5.17679,5.17655,5.17676,13000000.0
2007-12-25 20:08:00,5.17653,5.17681,5.17648,5.17665,16000000.0
2007-12-25 20:09:00,5.17672,5.17691,5.1766,5.17669,17000000.0
2007-12-25 20:10:00,5.17669,5.17682,5.17655,5.17682,10000000.0
2007-12-25 20:11:00,5.17656,5.17683,5.17656,5.17677,13000000.0
2007-12-25 20:12:00,5.17655,5.1768,5.17653,5.17668,15000000.0
2007-12-25 20:13:00,5.17661,5.1768,5.17647,5.17647,13000000.0
2007-12-25 20:14:00,5.1766,5.17676,5.17655,5.17661,8000000.0
2007-12-25 20:15:00,5.17663,5.17682,5.17661,5.17679,10000000.0
2007-12-25 20:16:00,5.17674,5.17677,5.1765,5.17653,14000000.0
2007-12-25 20:17:00,5.17653,5.17673,5.17647,5.17647,13000000.0
2007-12-25 20:18:00,5.17645,5.17672,5.17645,5.17658,7000000.0
2007-12-25 20:19:00,5.17666,5.17676,5.17647,5.17647,11000000.0
2007-12-25 20:20:00,5.17673,5.17679,5.17641,5.17664,19000000.0
2007-12-25 20:21:00,5.17682,5.17682,5.17652,5.17655,11000000.0
2007-12-25 20:22:00,5.17677,5.1768,5.1765,5.1765,11000000.0
2007-12-25 20:23:00,5.17668,5.17685,5.17664,5.17678,13000000.0
2007-12-25 20:24:00,5.17673,5.17673,5.17648,5.17666,9000000.0
2007-12-25 20:25:00,5.17645,5.17674,5.1764,5.17657,18000000.0
2007-12-25 20:26:00,5.17657,5.17674,5.17653,5.17669,7000000.0
2007-12-25 20:27:00,5.17677,5.17677,5.17653,5.1767,9000000.0
2007-12-25 20:28:00,5.17664,5.17672,5.17648,5.17648,13000000.0
2007-12-25 20:29:00,5.1766,5.17682,5.17647,5.17647,14000000.0
2007-12-25 20:30:00,5.17668,5.17673,5.17642,5.17673,16000000.0
2007-12-25 20:31:00,5.17657,5.17683,5.17657,5.17671,22000000.0
2007-12-25 20:32:00,5.17644,5.17677,5.17642,5.17677,12000000.0
2007-12-25 20:33:00,5.17668,5.17681,5.17652,5.17681,13000000.0
2007-12-25 20:34:00,5.17653,5.17681,5.1765,5.17681,15000000.0
2007-12-25 20:35:00,5.17656,5.17676,5.17656,5.17669,16000000.0
2007-12-25 20:36:00,5.17653,5.1768,5.17652,5.17675,15000000.0
2007-12-25 20:37:00,5.17655,5.17679,5.17652,5.17675,14000000.0
2007-12-25 20:38:00,5.17671,5.17679,5.17649,5.17679,13000000.0
2007-12-25 20:39:00,5.17666,5.17688,5.1766,5.17671,18000000.0
2007-12-25 20:40:00,5.17673,5.17677,5.17646,5.17677,14000000.0
2007-12-25 20:41:00,5.17657,5.17692,5.17657,5.1767,18000000.0
2007-12-25 20:42:00,5.17667,5.17676,5.17645,5.17655,12000000.0
2007-12-25 20:43:00,5.17676,5.17683,5.17655,5.17657,18000000.0
2007-12-25 20:44:00,5.17675,5.1768,5.17653,5.17674,18000000.0
2007-12-25 20:45:00,5.17682,5.17682,5.17656,5.17668,11000000.0
2007-12-25 20:46:00,5.17668,5.17681,5.17652,5.17675,18000000.0
2007-12-25 20:47:00,5.1765,5.17673,5.1764,5.17672,20000000.0
2007-12-25 20:48:00,5.1768,5.1768,5.1765,5.17674,17000000.0
2007-12-25 20:49:00,5.17652,5.17683,5.17652,5.17677,16000000.0
2007-12-25 20:50:00,5.17657,5.17682,5.17656,5.17663,8000000.0
2007-12-25 20:51:00,5.17676,5.17676,5.17656,5.17673,8000000.0
2007-12-25 20:52:00,5.17667,5.17677,5.17653,5.17662,12000000.0
2007-12-25 20:53:00,5.17652,5.17669,5.17642,5.17646,16000000.0
2007-12-25 20:54:00,5.17673,5.17679,5.1765,5.17655,15000000.0
2007-12-25 20:55:00,5.17667,5.17683,5.17656,5.17683,16000000.0
2007-12-25 20:56:00,5.17673,5.17675,5.17647,5.17647,7000000.0
2007-12-25 20:57:00,5.17646,5.17674,5.17646,5.17668,14000000.0
2007-12-25 20:58:00,5.17655,5.17672,5.17654,5.17672,10000000.0
2007-12-25 20:59:00,5.17675,5.17684,5.17652,5.17677,11000000.0
2007-12-25 21:00:00,5.17675,5.17682,5.17654,5.17656,14000000.0
2007-12-25 21:01:00,5.17468,5.17475,5.17455,5.17467,12000000.0
2007-12-25 21:02:00,5.17441,5.17473,5.17441,5.17448,17000000.0
2007-12-25 21:03:00,5.17451,5.17471,5.17441,5.17471,11000000.0
2007-12-25 21:04:00,5.17443,5.17461,5.17438,5.17454,10000000.0
2007-12-25 21:05:00,5.17465,5.17467,5.17437,5.17464,8000000.0
2007-12-25 21:06:00,5.17469,5.17469,5.17442,5.17464,13000000.0
2007-12-25 21:07:00,5.17455,5.17475,5.17447,5.17467,14000000.0
2007-12-25 21:08:00,5.17454,5.1746,5.17448,5.17448,8000000.0
2007-12-25 21:09:00,5.17447,5.17466,5.17446,5.17459,13000000.0
2007-12-25 21:10:00,5.1747,5.1747,5.17438,5.17443,17000000.0
2007-12-25 21:11:00,5.17471,5.17471,5.17445,5.17465,15000000.0
2007-12-25 21:12:00,5.17462,5.17462,5.17437,5.17437,11000000.0
2007-12-25 21:13:00,5.17442,5.17464,5.17438,5.17464,12000000.0
2007-12-25 21:14:00,5.17444,5.17477,5.17444,5.17455,14000000.0
2007-12-25 21:15:00,5.17466,5.17466,5.17444,5.17465,13000000.0
2007-12-25 21:16:00,5.17457,5.17476,5.17448,5.17448,12000000.0
2007-12-25 21:17:00,5.1745,5.17468,5.1744,5.17458,16000000.0
2007-12-25 21:18:00,5.17449,5.17467,5.1744,5.17456,15000000.0
2007-12-25 21:19:00,5.17452,5.17474,5.17447,5.17457,15000000.0
2007-12-25 21:20:00,5.17447,5.17469,5.17444,5.17465,8000000.0
2007-12-25 21:21:00,5.17454,5.17472,5.17446,5.17469,17000000.0
2007-12-25 21:22:00,5.17447,5.17469,5.17441,5.17463,11000000.0
2007-12-25 21:23:00,5.17462,5.1747,5.17434,5.1747,23000000.0
2007-12-25 21:24:00,5.1745,5.17469,5.17436,5.17469,13000000.0
2007-12-25 21:25:00,5.17458,5.17468,5.17434,5.17466,15000000.0
2007-12-25 21:26:00,5.1746,5.17472,5.17444,5.17459,10000000.0
2007-12-25 21:27:00,5.17464,5.17465,5.17438,5.17461,10000000.0
2007-12-25 21:28:00,5.17464,5.17464,5.17435,5.17435,13000000.0
2007-12-25 21:29:00,5.17463,5.17466,5.1744,5.17463,10000000.0
2007-12-25 21:30:00,5.17445,5.17462,5.17435,5.17435,16000000.0
2007-12-25 21:31:00,5.17449,5.17466,5.1744,5.17464,18000000.0
2007-12-25 21:32:00,5.17464,5.17468,5.17439,5.17452,15000000.0
2007-12-25 21:33:00,5.17452,5.17476,5.17446,5.17461,13000000.0
2007-12-25 21:34:00,5.17457,5.17464,5.17448,5.17453,9000000.0
2007-12-25 21:35:00,5.17459,5.17465,5.17438,5.17462,8000000.0
2007-12-25 21:36:00,5.17453,5.1748,5.17444,5.17472,18000000.0
2007-12-25 21:37:00,5.17457,5.17474,5.17445,5.17456,22000000.0
2007-12-25 21:38:00,5.17459,5.17459,5.17433,5.17433,9000000.0
2007-12-25 21:39:00,5.1746,5.17473,5.1744,5.1744,11000000.0
2007-12-25 21:40:00,5.17467,5.17467,5.17441,5.17458,19000000.0
2007-12-25 21:41:00,5.17454,5.17462,5.17435,5.17456,12000000.0
2007-12-25 21:42:00,5.17442,5.1746,5.17438,5.17443,11000000.0
2007-12-25 21:43:00,5.17452,5.17468,5.17441,5.17444,14000000.0
2007-12-25 21:44:00,5.17467,5.17473,5.17445,5.17453,13000000.0
2007-12-25 21:45:00,5.17459,5.17472,5.17445,5.17449,12000000.0
2007-12-25 21:46:00,5.17455,5.17462,5.17433,5.17462,14000000.0
2007-12-25 21:47:00,5.17457,5.17463,5.17439,5.17456,17000000.0
2007-12-25 21:48:00,5.17459,5.1748,5.17439,5.17464,16000000.0
2007-12-25 21:49:00,5.17462,5.17465,5.17436,5.17444,14000000.0
2007-12-25 21:50:00,5.1747,5.1747,5.17443,5.17445,13000000.0
2007-12-25 21:51:00,5.17444,5.1747,5.17439,5.1747,14000000.0
2007-12-25 21:52:00,5.17459,5.17475,5.17442,5.17451,17000000.0
2007-12-25 21:53:00,5.17466,5.17474,5.17442,5.17443,27000000.0
2007-12-25 21:54:00,5.17432,5.17455,5.17429,5.17446,10000000.0
2007-12-25 21:55:00,5.17438,5.17464,5.17438,5.17462,8000000.0
2007-12-25 21:56:00,5.17467,5.17467,5.17433,5.17437,16000000.0
2007-12-25 21:57:00,5.17454,5.17468,5.17446,5.17466,18000000.0
2007-12-25 21:58:00,5.1744,5.17463,5.17432,5.17463,18000000.0
2007-12-25 21:59:00,5.17456,5.17467,5.1744,5.17464,17000000.0
2007-12-25 22:00:00,5.17454,5.1746,5.17432,5.17432,9000000.0
2007-12-25 22:01:00,5.17435,5.17466,5.17435,5.17444,22000000.0
2007-12-25 22:02:00,5.17443,5.17465,5.17442,5.17464,11000000.0
2007-12-25 22:03:00,5.17452,5.17471,5.17444,5.17465,16000000.0
2007-12-25 22:04:00,5.17444,5.17466,5.17441,5.1745,12000000.0
2007-12-25 22:05:00,5.17442,5.17469,5.17436,5.17469,7000000.0
2007-12-25 22:06:00,5.17468,5.17475,5.17447,5.1747,15000000.0
2007-12-25 22:07:00,5.17446,5.17472,5.17441,5.17472,19000000.0
2007-12-25 22:08:00,5.17464,5.17469,5.17441,5.17455,11000000.0
2007-12-25 22:09:00,5.17437,5.17477,5.17437,5.17461,10000000.0
2007-12-25 22:10:00,5.17453,5.17468,5.17441,5.17457,10000000.0
2007-12-25 22:11:00,5.17442,5.17461,5.17435,5.17436,18000000.0
2007-12-25 22:12:00,5.17465,5.17465,5.17432,5.17465,11000000.0
2007-12-25 22:13:00,5.17467,5.1747,5.17443,5.1746,14000000.0
2007-12-25 22:14:00,5.17433,5.17473,5.17433,5.1746,24000000.0
2007-12-25 22:15:00,5.17445,5.17464,5.17441,5.17449,13000000.0
2007-12-25 22:16:00,5.1746,5.17468,5.17447,5.17459,13000000.0
2007-12-25 22:17:00,5.17453,5.17468,5.17453,5.17453,8000000.0
2007-12-25 22:18:00,5.17462,5.17465,5.17433,5.17435,13000000.0
2007-12-25 22:19:00,5.17468,5.17468,5.17444,5.17465,14000000.0
2007-12-25 22:20:00,5.17458,5.17475,5.17446,5.17447,21000000.0
2007-12-25 22:21:00,5.17466,5.1747,5.17444,5.17453,13000000.0
2007-12-25 22:22:00,5.17444,5.17467,5.17439,5.17458,12000000.0
2007-12-25 22:23:00,5.1746,5.17471,5.17448,5.17466,18000000.0
2007-12-25 22:24:00,5.17464,5.17469,5.17444,5.17445,14000000.0
2007-12-25 22:25:00,5.17457,5.17463,5.17443,5.17463,13000000.0
2007-12-25 22:26:00,5.17466,5.17466,5.17433,5.17434,13000000.0
2007-12-25 22:27:00,5.1746,5.17469,5.17444,5.1746,16000000.0
2007-12-25 22:28:00,5.17437,5.17464,5.17434,5.1746,13000000.0
2007-12-25 22:29:00,5.17437,5.17474,5.17433,5.17455,21000000.0
2007-12-25 22:30:00,5.17466,5.17471,5.17441,5.17451,17000000.0
2007-12-25 22:31:00,5.1745,5.1747,5.17444,5.17465,10000000.0
2007-12-25 22:32:00,5.17437,5.17472,5.17437,5.1746,13000000.0
2007-12-25 22:33:00,5.17433,5.17467,5.17432,5.1744,13000000.0
2007-12-25 22:34:00,5.17466,5.17469,5.17444,5.17444,13000000.0
2007-12-25 22:35:00,5.17458,5.1747,5.17448,5.17468,19000000.0
2007-12-25 22:36:00,5.1746,5.17469,5.17444,5.17457,14000000.0
2007-12-25 22:37:00,5.17437,5.17467,5.17436,5.17455,17000000.0
2007-12-25 22:38:00,5.17466,5.17469,5.17447,5.17464,9000000.0
2007-12-25 22:39:00,5.17454,5.17478,5.17447,5.17454,20000000.0
2007-12-25 22:40:00,5.17462,5.17477,5.17447,5.17447,13000000.0
2007-12-25 22:41:00,5.17453,5.17477,5.17442,5.17442,13000000.0
2007-12-25 22:42:00,5.17459,5.17468,5.17447,5.17466,10000000.0
2007-12-25 22:43:00,5.1747,5.1747,5.17437,5.17444,15000000.0
2007-12-25 22:44:00,5.17466,5.1747,5.17443,5.17461,16000000.0
2007-12-25 22:45:00,5.17459,5.17473,5.1744,5.1744,14000000.0
2007-12-25 22:46:00,5.17442,5.17464,5.17435,5.17456,12000000.0
2007-12-25 22:47:00,5.17443,5.17468,5.17443,5.17458,7000000.0
2007-12-25 22:48:00,5.17455,5.17479,5.17453,5.17463,16000000.0
2007-12-25 22:49:00,5.17454,5.17468,5.17451,5.17458,10000000.0
2007-12-25 22:50:00,5.17458,5.17469,5.17444,5.17465,15000000.0
2007-12-25 22:51:00,5.17466,5.17466,5.17438,5.1745,17000000.0
2007-12-25 22:52:00,5.17465,5.17472,5.17445,5.17462,10000000.0
2007-12-25 22:53:00,5.17466,5.17478,5.17447,5.17455,20000000.0
2007-12-25 22:54:00,5.17448,5.1747,5.17439,5.17462,10000000.0
2007-12-25 22:55:00,5.17436,5.17463,5.17436,5.1746,12000000.0
2007-12-25 22:56:00,5.17455,5.17475,5.17454,5.17462,9000000.0
2007-12-25 22:57:00,5.17462,5.17464,5.17433,5.17442,18000000.0
2007-12-25 22:58:00,5.17258,5.17265,5.17245,5.17265,13000000.0
2007-12-25 22:59:00,5.17269,5.17277,5.17253,5.17275,10000000.0
2007-12-25 23:00:00,5.17276,5.1728,5.17254,5.17254,17000000.0
2007-12-25 23:01:00,5.17245,5.17273,5.17245,5.17254,13000000.0
2007-12-25 23:02:00,5.17468,5.17475,5.17455,5.17475,7000000.0
2007-12-25 23:03:00,5.17443,5.17444,5.17418,5.17435,16000000.0
2007-12-25 23:04:00,5.17446,5.17446,5.17412,5.17415,12000000.0
2007-12-25 23:05:00,5.17439,5.17453,5.17423,5.17448,11000000.0
2007-12-25 23:06:00,5.17426,5.17454,5.17424,5.17447,11000000.0
2007-12-25 23:07:00,5.17428,5.17447,5.17417,5.17445,13000000.0
2007-12-25 23:08:00,5.17437,5.17461,5.17436,5.17441,20000000.0
2007-12-25 23:09:00,5.1742,5.17452,5.1742,5.17432,16000000.0
2007-12-25 23:10:00,5.17431,5.17456,5.17431,5.17434,16000000.0
2007-12-25 23:11:00,5.17422,5.17445,5.17421,5.17422,10000000.0
2007-12-25 23:12:00,5.17425,5.17451,5.17419,5.17451,12000000.0
2007-12-25 23:13:00,5.17441,5.17449,5.17414,5.17449,16000000.0
2007-12-25 23:14:00,5.17444,5.17444,5.17423,5.17439,9000000.0
2007-12-25 23:15:00,5.17447,5.17447,5.17419,5.17434,9000000.0
2007-12-25 23:16:00,5.1745,5.17457,5.17429,5.17429,18000000.0
2007-12-25 23:17:00,5.17444,5.17448,5.17435,5.17438,8000000.0
2007-12-25 23:18:00,5.17428,5.1745,5.17423,5.17432,10000000.0
2007-12-25 23:19:00,5.17424,5.17452,5.17422,5.17427,9000000.0
2007-12-25 23:20:00,5.17425,5.17452,5.17424,5.17452,17000000.0
2007-12-25 23:21:00,5.17452,5.17452,5.17425,5.17437,11000000.0
2007-12-25 23:22:00,5.17414,5.17446,5.17414,5.17435,12000000.0
2007-12-25 23:23:00,5.17431,5.17452,5.17423,5.17439,12000000.0
2007-12-25 23:24:00,5.17443,5.17456,5.17429,5.17447,12000000.0
2007-12-25 23:25:00,5.1745,5.1745,5.1742,5.17437,9000000.0
2007-12-25 23:26:00,5.1743,5.17448,5.17421,5.17425,14000000.0
2007-12-25 23:27:00,5.17451,5.17452,5.1742,5.17452,17000000.0
2007-12-25 23:28:00,5.17446,5.17452,5.17425,5.1744,15000000.0
2007-12-25 23:29:00,5.1744,5.1745,5.17431,5.17431,11000000.0
2007-12-25 23:30:00,5.17435,5.17445,5.17417,5.1744,14000000.0
2007-12-25 23:31:00,5.17441,5.17453,5.17432,5.17434,7000000.0
2007-12-25 23:32:00,5.17447,5.17451,5.17423,5.17425,15000000.0
2007-12-25 23:33:00,5.1744,5.17447,5.17425,5.17437,7000000.0
2007-12-25 23:34:00,5.1744,5.17448,5.17418,5.17441,10000000.0
2007-12-25 23:35:00,5.17436,5.17443,5.17422,5.17422,12000000.0
2007-12-25 23:36:00,5.17417,5.17458,5.17417,5.17445,10000000.0
2007-12-25 23:37:00,5.17429,5.17448,5.17419,5.17423,14000000.0
2007-12-25 23:38:00,5.17423,5.17437,5.17414,5.17437,17000000.0
2007-12-25 23:39:00,5.17422,5.17447,5.17422,5.17438,9000000.0
2007-12-25 23:40:00,5.17448,5.17451,5.17426,5.17441,12000000.0
2007-12-25 23:41:00,5.17418,5.17442,5.17417,5.17442,9000000.0
2007-12-25 23:42:00,5.17445,5.17447,5.17422,5.1743,15000000.0
2007-12-25 23:43:00,5.17414,5.17442,5.17414,5.17441,13000000.0
2007-12-25 23:44:00,5.17437,5.17446,5.17421,5.17442,8000000.0
2007-12-25 23:45:00,5.17448,5.17455,5.17422,5.17438,12000000.0
2007-12-25 23:46:00,5.17434,5.17451,5.17416,5.17423,20000000.0
2007-12-25 23:47:00,5.17438,5.1746,5.17428,5.17428,19000000.0
2007-12-25 23:48:00,5.17438,5.17461,5.17436,5.17436,14000000.0
2007-12-25 23:49:00,5.17438,5.1745,5.17422,5.17425,12000000.0
2007-12-25 23:50:00,5.17428,5.17442,5.17415,5.17442,10000000.0
2007-12-25 23:51:00,5.17437,5.17448,5.17421,5.17439,14000000.0
2007-12-25 23:52:00,5.17595,5.17615,5.17595,5.17607,13000000.0
2007-12-25 23:53:00,5.17584,5.17613,5.17583,5.17593,16000000.0
2007-12-25 23:54:00,5.17611,5.17617,5.17584,5.17617,13000000.0
2007-12-25 23:55:00,5.17605,5.17618,5.17589,5.17596,16000000.0
2007-12-25 23:56:00,5.1761,5.17624,5.17597,5.17605,12000000.0
2007-12-25 23:57:00,5.17599,5.17628,5.17599,5.17602,14000000.0
2007-12-25 23:58:00,5.17622,5.17622,5.17589,5.17594,16000000.0
2007-12-25 23:59:00,5.17609,5.17621,5.17596,5.17596,12000000.0
2007-12-26 00:00:00,5.17613,5.17622,5.17591,5.17604,17000000.0
2007-12-26 00:01:00,5.17602,5.17622,5.17591,5.17611,12000000.0
2007-12-26 00:02:00,5.17587,5.1761,5.17587,5.17601,11000000.0
2007-12-26 00:03:00,5.17594,5.17618,5.17592,5.17596,7000000.0
2007-12-26 00:04:00,5.17593,5.17618,5.1759,5.176,16000000.0
2007-12-26 00:05:00,5.17598,5.17621,5.17598,5.17616,17000000.0
2007-12-26 00:06:00,5.17594,5.17621,5.17594,5.17612,10000000.0
2007-12-26 00:07:00,5.17614,5.17617,5.17587,5.17607,19000000.0
2007-12-26 00:08:00,5.17595,5.17608,5.1759,5.17602,9000000.0
2007-12-26 00:09:00,5.17616,5.17634,5.17598,5.17603,19000000.0
2007-12-26 00:10:00,5.17616,5.17618,5.17593,5.17609,16000000.0
2007-12-26 00:11:00,5.17601,5.17631,5.17601,5.17627,9000000.0
2007-12-26 00:12:00,5.1762,5.17626,5.17608,5.17626,11000000.0
2007-12-26 00:13:00,5.17619,5.17627,5.17602,5.1761,8000000.0
2007-12-26 00:14:00,5.17626,5.17639,5.17614,5.17617,9000000.0
2007-12-26 00:15:00,5.17632,5.17632,5.17604,5.17617,15000000.0
2007-12-26 00:16:00,5.1762,5.17641,5.17607,5.17628,18000000.0
2007-12-26 00:17:00,5.17565,5.17631,5.17565,5.17631,21000000.0
2007-12-26 00:18:00,5.17634,5.17661,5.17624,5.17648,16000000.0
2007-12-26 00:19:00,5.17579,5.17673,5.17579,5.17673,12000000.0
2007-12-26 00:20:00,5.17545,5.17545,5.17525,5.17538,13000000.0
2007-12-26 00:21:00,5.17648,5.17655,5.17635,5.17635,13000000.0
2007-12-26 00:22:00,5.17628,5.17648,5.17627,5.17648,13000000.0
2007-12-26 00:23:00,5.17507,5.17507,5.17322,5.17447,11000000.0
2007-12-26 00:24:00,5.17503,5.17622,5.17503,5.17622,10000000.0
2007-12-26 00:25:00,5.17638,5.17647,5.17625,5.1764,16000000.0
2007-12-26 00:26:00,5.17644,5.17652,5.17623,5.17625,13000000.0
2007-12-26 00:27:00,5.17634,5.17657,5.17621,5.17623,16000000.0
2007-12-26 00:28:00,5.17635,5.17644,5.17615,5.17623,13000000.0
2007-12-26 00:29:00,5.17641,5.17658,5.1763,5.17636,10000000.0
2007-12-26 00:30:00,5.1765,5.1765,5.17618,5.17642,15000000.0
2007-12-26 00:31:00,5.17647,5.1765,5.17623,5.17624,18000000.0
2007-12-26 00:32:00,5.17636,5.1765,5.17619,5.17627,14000000.0
2007-12-26 00:33:00,5.17631,5.17655,5.1762,5.1762,13000000.0
2007-12-26 00:34:00,5.17477,5.17611,5.17477,5.17611,11000000.0
2007-12-26 00:35:00,5.17645,5.17651,5.17625,5.17647,13000000.0
2007-12-26 00:36:00,5.17622,5.17645,5.17618,5.17618,12000000.0
2007-12-26 00:37:00,5.17488,5.17526,5.17488,5.17526,10000000.0
2007-12-26 00:38:00,5.17593,5.17617,5.17546,5.17546,11000000.0
2007-12-26 00:39:00,5.17518,5.17547,5.17518,5.1752,16000000.0
2007-12-26 00:40:00,5.17535,5.17537,5.17516,5.17516,10000000.0
2007-12-26 00:41:00,5.17545,5.17565,5.17545,5.17565,15000000.0
2007-12-26 00:42:00,5.1757,5.1757,5.17534,5.17553,10000000.0
2007-12-26 00:43:00,5.17557,5.17634,5.17557,5.17634,8000000.0
2007-12-26 00:44:00,5.17512,5.1761,5.17512,5.1761,7000000.0
2007-12-26 00:45:00,5.17525,5.17525,5.17505,5.17505,10000000.0
2007-12-26 00:46:00,5.17499,5.17524,5.17497,5.17524,18000000.0
2007-12-26 00:47:00,5.17528,5.1753,5.17507,5.17515,18000000.0
2007-12-26 00:48:00,5.1751,5.17532,5.17507,5.17507,15000000.0
2007-12-26 00:49:00,5.17497,5.17533,5.17494,5.17528,19000000.0
2007-12-26 00:50:00,5.17462,5.17508,5.17457,5.17495,15000000.0
2007-12-26 00:51:00,5.17625,5.17625,5.17605,5.17618,12000000.0
2007-12-26 00:52:00,5.17468,5.17555,5.17446,5.17511,15000000.0
2007-12-26 00:53:00,5.17503,5.17508,5.17478,5.17508,9000000.0
2007-12-26 00:54:00,5.17499,5.17509,5.17485,5.17485,17000000.0
2007-12-26 00:55:00,5.17489,5.17518,5.17489,5.17495,11000000.0
2007-12-26 00:56:00,5.17503,5.1751,5.17481,5.17506,23000000.0
2007-12-26 00:57:00,5.17503,5.17519,5.17488,5.17488,11000000.0
2007-12-26 00:58:00,5.17495,5.17509,5.17489,5.17499,11000000.0
2007-12-26 00:59:00,5.17503,5.17509,5.17481,5.17484,11000000.0
2007-12-26 01:00:00,5.17408,5.17415,5.17395,5.17408,14000000.0
2007-12-26 01:01:00,5.17564,5.17564,5.17484,5.1754,9000000.0
2007-12-26 01:02:00,5.17521,5.17537,5.17511,5.17533,13000000.0
2007-12-26 01:03:00,5.17455,5.17475,5.17455,5.17455,18000000.0
2007-12-26 01:04:00,5.17571,5.17571,5.17438,5.17543,11000000.0
2007-12-26 01:05:00,5.17505,5.17505,5.17485,5.17505,13000000.0
2007-12-26 01:06:00,5.17504,5.17507,5.17477,5.17491,9000000.0
2007-12-26 01:07:00,5.17501,5.17504,5.17479,5.17489,15000000.0
2007-12-26 01:08:00,5.17496,5.17509,5.17396,5.17434,15000000.0
2007-12-26 01:09:00,5.17465,5.17488,5.17406,5.17488,14000000.0
2007-12-26 01:10:00,5.17576,5.17598,5.17571,5.17595,13000000.0
2007-12-26 01:11:00,5.17575,5.17593,5.17566,5.17581,7000000.0
2007-12-26 01:12:00,5.17474,5.17545,5.17474,5.1751,17000000.0
2007-12-26 01:13:00,5.17605,5.17625,5.17605,5.17605,18000000.0
2007-12-26 01:14:00,5.1762,5.17635,5.17611,5.17628,14000000.0
2007-12-26 01:15:00,5.17615,5.17626,5.17601,5.17618,10000000.0
2007-12-26 01:16:00,5.17624,5.17626,5.17604,5.17605,18000000.0
2007-12-26 01:17:00,5.17637,5.17652,5.17544,5.17628,16000000.0
2007-12-26 01:18:00,5.17648,5.1766,5.17633,5.17648,13000000.0
2007-12-26 01:19:00,5.17656,5.17662,5.17637,5.17645,12000000.0
2007-12-26 01:20:00,5.17525,5.17654,5.17525,5.17534,15000000.0
2007-12-26 01:21:00,5.17612,5.17612,5.1758,5.1758,14000000.0
2007-12-26 01:22:00,5.1756,5.17573,5.17556,5.17569,13000000.0
2007-12-26 01:23:00,5.17522,5.17649,5.17522,5.17587,14000000.0
2007-12-26 01:24:00,5.17564,5.17592,5.17564,5.17575,15000000.0
2007-12-26 01:25:00,5.17588,5.17596,5.17576,5.17596,17000000.0
2007-12-26 01:26:00,5.175,5.17617,5.175,5.17606,14000000.0
2007-12-26 01:27:00,5.17661,5.17675,5.17651,5.17667,13000000.0
2007-12-26 01:28:00,5.17677,5.17684,5.17648,5.17648,9000000.0
2007-12-26 01:29:00,5.17675,5.17675,5.17655,5.17664,11000000.0
2007-12-26 01:30:00,5.17488,5.17495,5.17475,5.17488,20000000.0
2007-12-26 01:31:00,5.17476,5.175,5.17476,5.17492,9000000.0
2007-12-26 01:32:00,5.175,5.17509,5.17486,5.17505,7000000.0
2007-12-26 01:33:00,5.17489,5.17506,5.1748,5.17505,13000000.0
2007-12-26 01:34:00,5.17511,5.17511,5.17481,5.17498,10000000.0
2007-12-26 01:35:00,5.17475,5.17507,5.17474,5.17495,17000000.0
2007-12-26 01:36:00,5.17497,5.17519,5.1749,5.175,16000000.0
2007-12-26 01:37:00,5.1746,5.17589,5.1746,5.17526,13000000.0
2007-12-26 01:38:00,5.17499,5.17561,5.17484,5.175,15000000.0
2007-12-26 01:39:00,5.17489,5.17614,5.17489,5.17614,13000000.0
2007-12-26 01:40:00,5.17637,5.17637,5.17488,5.17581,14000000.0
2007-12-26 01:41:00,5.17481,5.17571,5.17481,5.17534,12000000.0
2007-12-26 01:42:00,5.17604,5.17635,5.17506,5.1758,14000000.0
2007-12-26 01:43:00,5.17479,5.176,5.17479,5.17595,18000000.0
2007-12-26 01:44:00,5.17583,5.17642,5.17549,5.17616,12000000.0
2007-12-26 01:45:00,5.17572,5.17678,5.17569,5.1762,19000000.0
2007-12-26 01:46:00,5.17722,5.17739,5.17711,5.17715,15000000.0
2007-12-26 01:47:00,5.17725,5.17752,5.17721,5.17752,10000000.0
2007-12-26 01:48:00,5.17622,5.17677,5.17561,5.17677,14000000.0
2007-12-26 01:49:00,5.1763,5.17701,5.17578,5.17687,16000000.0
2007-12-26 01:50:00,5.17719,5.1773,5.17702,5.17717,18000000.0
2007-12-26 01:51:00,5.17706,5.17728,5.177,5.17704,16000000.0
2007-12-26 01:52:00,5.17711,5.17729,5.17703,5.17705,10000000.0
2007-12-26 01:53:00,5.17725,5.17731,5.17696,5.17731,15000000.0
2007-12-26 01:54:00,5.17592,5.17605,5.17553,5.17553,14000000.0
2007-12-26 01:55:00,5.17623,5.1773,5.17577,5.1773,14000000.0
2007-12-26 01:56:00,5.17756,5.17769,5.17741,5.17766,8000000.0
2007-12-26 01:57:00,5.17754,5.17766,5.17739,5.17766,10000000.0
2007-12-26 01:58:00,5.1775,5.17772,5.17745,5.17765,21000000.0
2007-12-26 01:59:00,5.17721,5.17721,5.17614,5.17614,16000000.0
2007-12-26 02:00:00,5.17638,5.17645,5.17625,5.17625,11000000.0
2007-12-26 02:01:00,5.17594,5.17646,5.17594,5.17613,11000000.0
2007-12-26 02:02:00,5.17672,5.17741,5.17594,5.17741,13000000.0
2007-12-26 02:03:00,5.17709,5.1772,5.17588,5.17588,8000000.0
2007-12-26 02:04:00,5.17753,5.17768,5.17732,5.17745,18000000.0
2007-12-26 02:05:00,5.17638,5.1771,5.17629,5.17687,14000000.0
2007-12-26 02:06:00,5.17756,5.17757,5.17659,5.17709,18000000.0
2007-12-26 02:07:00,5.17626,5.17721,5.17626,5.17672,12000000.0
2007-12-26 02:08:00,5.17646,5.17647,5.17626,5.17646,12000000.0
2007-12-26 02:09:00,5.17686,5.17686,5.17573,5.17592,11000000.0
2007-12-26 02:10:00,5.17619,5.17711,5.17619,5.17679,10000000.0
2007-12-26 02:11:00,5.17685,5.17781,5.17591,5.17749,16000000.0
2007-12-26 02:12:00,5.17749,5.17808,5.17663,5.17768,17000000.0
2007-12-26 02:13:00,5.17783,5.17806,5.1778,5.17785,9000000.0
2007-12-26 02:14:00,5.17793,5.17793,5.17676,5.17766,16000000.0
2007-12-26 02:15:00,5.17805,5.17825,5.17805,5.17825,15000000.0
2007-12-26 02:16:00,5.17806,5.17823,5.17798,5.17798,16000000.0
2007-12-26 02:17:00,5.17808,5.1782,5.17795,5.17795,14000000.0
2007-12-26 02:18:00,5.1781,5.17818,5.17797,5.17815,16000000.0
2007-12-26 02:19:00,5.17815,5.1782,5.1779,5.17808,11000000.0
2007-12-26 02:20:00,5.17668,5.17791,5.17668,5.17718,10000000.0
2007-12-26 02:21:00,5.17774,5.17777,5.17652,5.17722,18000000.0
2007-12-26 02:22:00,5.17647,5.17714,5.17599,5.17682,15000000.0
2007-12-26 02:23:00,5.17676,5.17676,5.17566,5.17566,16000000.0
2007-12-26 02:24:00,5.17588,5.17593,5.17505,5.17568,12000000.0
2007-12-26 02:25:00,5.17577,5.17615,5.17463,5.17463,18000000.0
2007-12-26 02:26:00,5.17535,5.17555,5.17535,5.17535,8000000.0
2007-12-26 02:27:00,5.17604,5.17646,5.17493,5.17646,12000000.0
2007-12-26 02:28:00,5.17643,5.17707,5.176,5.177,15000000.0
2007-12-26 02:29:00,5.17668,5.17706,5.17582,5.17582,15000000.0
2007-12-26 02:30:00,5.17744,5.17744,5.17483,5.17609,19000000.0
2007-12-26 02:31:00,5.17489,5.17625,5.17463,5.17599,13000000.0
2007-12-26 02:32:00,5.17513,5.17576,5.1742,5.17471,17000000.0
2007-12-26 02:33:00,5.1751,5.17533,5.1743,5.17512,10000000.0
2007-12-26 02:34:00,5.17417,5.17583,5.17417,5.17462,11000000.0
2007-12-26 02:35:00,5.17538,5.17593,5.17513,5.1752,14000000.0
2007-12-26 02:36:00,5.17568,5.17575,5.17555,5.17575,13000000.0
2007-12-26 02:37:00,5.17568,5.17578,5.17559,5.17576,9000000.0
2007-12-26 02:38:00,5.17615,5.17615,5.17471,5.17548,12000000.0
2007-12-26 02:39:00,5.17457,5.17528,5.17427,5.17427,11000000.0
2007-12-26 02:40:00,5.17436,5.17579,5.17436,5.1756,19000000.0
2007-12-26 02:41:00,5.17451,5.17543,5.17445,5.17461,12000000.0
2007-12-26 02:42:00,5.17468,5.17475,5.17455,5.17467,11000000.0
2007-12-26 02:43:00,5.17484,5.17501,5.17358,5.17492,12000000.0
2007-12-26 02:44:00,5.17459,5.17513,5.1739,5.17513,9000000.0
2007-12-26 02:45:00,5.17532,5.17534,5.17431,5.17484,13000000.0
2007-12-26 02:46:00,5.17347,5.17464,5.17335,5.17335,11000000.0
2007-12-26 02:47:00,5.17491,5.17512,5.1735,5.17463,10000000.0
2007-12-26 02:48:00,5.17427,5.17427,5.17325,5.17389,11000000.0
2007-12-26 02:49:00,5.1736,5.17367,5.17313,5.17345,10000000.0
2007-12-26 02:50:00,5.17334,5.17366,5.1726,5.17282,17000000.0
2007-12-26 02:51:00,5.17366,5.17397,5.1728,5.17373,15000000.0
2007-12-26 02:52:00,5.17353,5.1741,5.17341,5.17364,13000000.0
2007-12-26 02:53:00,5.1733,5.17443,5.1732,5.17443,12000000.0
2007-12-26 02:54:00,5.17462,5.17522,5.1742,5.1742,13000000.0
2007-12-26 02:55:00,5.17501,5.17573,5.1742,5.17459,13000000.0
2007-12-26 02:56:00,5.17407,5.1759,5.17407,5.17548,13000000.0
2007-12-26 02:57:00,5.17401,5.17543,5.17401,5.17543,10000000.0
2007-12-26 02:58:00,5.17469,5.17585,5.17401,5.17401,15000000.0
2007-12-26 02:59:00,5.17461,5.17471,5.17373,5.17386,12000000.0
2007-12-26 03:00:00,5.17415,5.17519,5.17415,5.17519,17000000.0
2007-12-26 03:01:00,5.17366,5.17508,5.17366,5.17508,9000000.0
2007-12-26 03:02:00,5.1748,5.17487,5.17351,5.1736,15000000.0
2007-12-26 03:03:00,5.17331,5.1744,5.17311,5.17417,14000000.0
2007-12-26 03:04:00,5.17367,5.17396,5.17262,5.17262,11000000.0
2007-12-26 03:05:00,5.17282,5.17334,5.17172,5.17276,12000000.0
2007-12-26 03:06:00,5.172,5.17298,5.17167,5.172,12000000.0
2007-12-26 03:07:00,5.17219,5.17328,5.17158,5.17241,18000000.0
2007-12-26 03:08:00,5.17155,5.17262,5.17155,5.17255,9000000.0
2007-12-26 03:09:00,5.1717,5.17287,5.1717,5.17244,9000000.0
2007-12-26 03:10:00,5.17268,5.17269,5.17167,5.17269,11000000.0
2007-12-26 03:11:00,5.17222,5.17222,5.17067,5.17116,16000000.0
2007-12-26 03:12:00,5.17141,5.1716,5.17042,5.1716,8000000.0
2007-12-26 03:13:00,5.17051,5.17134,5.16993,5.17134,12000000.0
2007-12-26 03:14:00,5.17133,5.17155,5.17026,5.17129,16000000.0
2007-12-26 03:15:00,5.16983,5.17177,5.16983,5.17081,10000000.0
2007-12-26 03:16:00,5.16997,5.17171,5.16993,5.17114,16000000.0
2007-12-26 03:17:00,5.17078,5.17159,5.17078,5.17123,16000000.0
2007-12-26 03:18:00,5.17112,5.17119,5.17042,5.17079,9000000.0
2007-12-26 03:19:00,5.17015,5.17035,5.17015,5.17035,10000000.0
2007-12-26 03:20:00,5.17159,5.17159,5.17063,5.17111,20000000.0
2007-12-26 03:21:00,5.17061,5.17181,5.17,5.17,18000000.0
2007-12-26 03:22:00,5.17094,5.17179,5.17077,5.17179,15000000.0
2007-12-26 03:23:00,5.17212,5.17212,5.17095,5.17196,15000000.0
2007-12-26 03:24:00,5.17173,5.17184,5.17122,5.17179,12000000.0
2007-12-26 03:25:00,5.17147,5.17276,5.17147,5.17166,15000000.0
2007-12-26 03:26:00,5.17281,5.17282,5.17177,5.17255,19000000.0
2007-12-26 03:27:00,5.17285,5.17285,5.17171,5.1725,8000000.0
2007-12-26 03:28:00,5.17209,5.17313,5.17197,5.17313,13000000.0
2007-12-26 03:29:00,5.17176,5.1728,5.17164,5.1728,9000000.0
2007-12-26 03:30:00,5.17211,5.17325,5.17193,5.17282,17000000.0
2007-12-26 03:31:00,5.17201,5.17252,5.17182,5.17187,7000000.0
2007-12-26 03:32:00,5.17282,5.17282,5.17175,5.1727,15000000.0
2007-12-26 03:33:00,5.17267,5.17276,5.1715,5.17228,14000000.0
2007-12-26 03:34:00,5.17294,5.17302,5.17191,5.17297,13000000.0
2007-12-26 03:35:00,5.17246,5.1728,5.17206,5.17206,9000000.0
2007-12-26 03:36:00,5.17287,5.17287,5.17144,5.17144,13000000.0
2007-12-26 03:37:00,5.17176,5.17274,5.17176,5.17219,13000000.0
2007-12-26 03:38:00,5.17215,5.17215,5.17195,5.17215,14000000.0
2007-12-26 03:39:00,5.17208,5.17231,5.17208,5.17215,11000000.0
2007-12-26 03:40:00,5.17215,5.17234,5.172,5.17206,12000000.0
2007-12-26 03:41:00,5.17114,5.17255,5.17114,5.17156,19000000.0
2007-12-26 03:42:00,5.1724,5.17269,5.17175,5.17259,10000000.0
2007-12-26 03:43:00,5.17296,5.17298,5.17269,5.17272,12000000.0
2007-12-26 03:44:00,5.17166,5.17319,5.1715,5.17236,12000000.0
2007-12-26 03:45:00,5.17224,5.17279,5.1717,5.17267,14000000.0
2007-12-26 03:46:00,5.17199,5.17267,5.17149,5.17267,13000000.0
2007-12-26 03:47:00,5.17125,5.17145,5.17125,5.17145,9000000.0
2007-12-26 03:48:00,5.17275,5.17295,5.17275,5.17288,8000000.0
2007-12-26 03:49:00,5.17287,5.17299,5.17273,5.17276,19000000.0
2007-12-26 03:50:00,5.17261,5.17261,5.17148,5.172,12000000.0
2007-12-26 03:51:00,5.17092,5.17239,5.17092,5.17217,15000000.0
2007-12-26 03:52:00,5.17267,5.17291,5.17267,5.1728,11000000.0
2007-12-26 03:53:00,5.17242,5.17242,5.17108,5.17219,12000000.0
2007-12-26 03:54:00,5.17246,5.17246,5.17114,5.17175,12000000.0
2007-12-26 03:55:00,5.17137,5.172,5.17122,5.17141,12000000.0
2007-12-26 03:56:00,5.17216,5.17258,5.17125,5.17127,14000000.0
2007-12-26 03:57:00,5.17105,5.17264,5.17105,5.17136,15000000.0
2007-12-26 03:58:00,5.17222,5.17245,5.17127,5.17199,12000000.0
2007-12-26 03:59:00,5.17208,5.17211,5.1714,5.17147,17000000.0
2007-12-26 04:00:00,5.17145,5.17242,5.17124,5.17125,14000000.0
2007-12-26 04:01:00,5.17113,5.17209,5.17094,5.17188,13000000.0
2007-12-26 04:02:00,5.17236,5.17236,5.17093,5.17093,16000000.0
2007-12-26 04:03:00,5.17088,5.17208,5.17088,5.17159,14000000.0
2007-12-26 04:04:00,5.17223,5.17223,5.17077,5.17129,19000000.0
2007-12-26 04:05:00,5.17216,5.1722,5.17103,5.17143,12000000.0
2007-12-26 04:06:00,5.17245,5.17254,5.17123,5.17224,18000000.0
2007-12-26 04:07:00,5.17188,5.1723,5.17095,5.17227,16000000.0
2007-12-26 04:08:00,5.17115,5.17213,5.17114,5.17157,8000000.0
2007-12-26 04:09:00,5.17055,5.17075,5.17055,5.17075,13000000.0
2007-12-26 04:10:00,5.17087,5.17094,5.17073,5.17074,14000000.0
2007-12-26 04:11:00,5.17088,5.17095,5.17075,5.17075,18000000.0
2007-12-26 04:12:00,5.17126,5.17164,5.17048,5.17164,10000000.0
2007-12-26 04:13:00,5.17139,5.17139,5.1702,5.17135,14000000.0
2007-12-26 04:14:00,5.17093,5.17167,5.17006,5.17006,20000000.0
2007-12-26 04:15:00,5.17077,5.17146,5.17021,5.17024,14000000.0
2007-12-26 04:16:00,5.16999,5.17012,5.16985,5.1699,15000000.0
2007-12-26 04:17:00,5.17169,5.17183,5.17052,5.17108,22000000.0
2007-12-26 04:18:00,5.17184,5.17193,5.17088,5.17123,17000000.0
2007-12-26 04:19:00,5.1713,5.17155,5.17126,5.17142,12000000.0
2007-12-26 04:20:00,5.1713,5.17146,5.17125,5.17145,17000000.0
2007-12-26 04:21:00,5.17152,5.17152,5.17125,5.17132,13000000.0
2007-12-26 04:22:00,5.17211,5.17212,5.1709,5.17167,14000000.0
2007-12-26 04:23:00,5.17177,5.1718,5.17163,5.17172,9000000.0
2007-12-26 04:24:00,5.17086,5.17162,5.17086,5.17162,9000000.0
2007-12-26 04:25:00,5.17172,5.17177,5.17137,5.17137,13000000.0
2007-12-26 04:26:00,5.17033,5.17189,5.17033,5.17136,12000000.0
2007-12-26 04:27:00,5.17106,5.17222,5.17092,5.17146,16000000.0
2007-12-26 04:28:00,5.17222,5.17222,5.17086,5.17211,11000000.0
2007-12-26 04:29:00,5.17192,5.17192,5.17128,5.17128,20000000.0
2007-12-26 04:30:00,5.17084,5.17163,5.17084,5.17163,16000000.0
2007-12-26 04:31:00,5.1719,5.1722,5.17097,5.17097,12000000.0
2007-12-26 04:32:00,5.17209,5.17209,5.17062,5.17204,11000000.0
2007-12-26 04:33:00,5.17068,5.17125,5.17022,5.17101,14000000.0
2007-12-26 04:34:00,5.17049,5.17113,5.17049,5.17053,11000000.0
2007-12-26 04:35:00,5.17124,5.17131,5.17037,5.17094,14000000.0
2007-12-26 04:36:00,5.17072,5.17107,5.17005,5.17107,11000000.0
2007-12-26 04:37:00,5.17021,5.17166,5.17021,5.17166,15000000.0
2007-12-26 04:38:00,5.17072,5.17119,5.17036,5.17036,7000000.0
2007-12-26 04:39:00,5.17005,5.17117,5.17005,5.17026,19000000.0
2007-12-26 04:40:00,5.16997,5.17113,5.16997,5.17013,14000000.0
2007-12-26 04:41:00,5.17138,5.17144,5.16976,5.16976,12000000.0
2007-12-26 04:42:00,5.17141,5.17141,5.17046,5.17088,11000000.0
2007-12-26 04:43:00,5.17051,5.17175,5.17035,5.17175,15000000.0
2007-12-26 04:44:00,5.17088,5.1715,5.17029,5.17029,13000000.0
2007-12-26 04:45:00,5.17054,5.17114,5.17022,5.17096,19000000.0
2007-12-26 04:46:00,5.1705,5.17144,5.17007,5.17007,14000000.0
2007-12-26 04:47:00,5.17119,5.17146,5.17048,5.17146,7000000.0
2007-12-26 04:48:00,5.171,5.171,5.17009,5.17056,14000000.0
2007-12-26 04:49:00,5.17051,5.17082,5.17,5.17,12000000.0
2007-12-26 04:50:00,5.17125,5.17125,5.17034,5.17122,9000000.0
2007-12-26 04:51:00,5.17174,5.17174,5.17147,5.17167,16000000.0
2007-12-26 04:52:00,5.17156,5.17179,5.17156,5.17171,14000000.0
2007-12-26 04:53:00,5.17021,5.17137,5.17003,5.17137,12000000.0
2007-12-26 04:54:00,5.17126,5.17127,5.17029,5.17075,9000000.0
2007-12-26 04:55:00,5.17007,5.17076,5.17007,5.17064,19000000.0
2007-12-26 04:56:00,5.17084,5.17115,5.17038,5.17074,17000000.0
2007-12-26 04:57:00,5.17001,5.17146,5.17001,5.17136,15000000.0
2007-12-26 04:58:00,5.17032,5.17032,5.16999,5.16999,7000000.0
2007-12-26 04:59:00,5.17158,5.17158,5.17042,5.17042,10000000.0
2007-12-26 05:00:00,5.17079,5.17133,5.17079,5.17111,19000000.0
2007-12-26 05:01:00,5.17119,5.17119,5.17045,5.17101,8000000.0
2007-12-26 05:02:00,5.17062,5.17125,5.17045,5.17045,8000000.0
2007-12-26 05:03:00,5.17025,5.17051,5.17024,5.17051,13000000.0
2007-12-26 05:04:00,5.17455,5.17475,5.17455,5.17475,16000000.0
2007-12-26 05:05:00,5.17028,5.17128,5.17017,5.17069,17000000.0
2007-12-26 05:06:00,5.17005,5.17005,5.16985,5.16998,15000000.0
2007-12-26 05:07:00,5.16987,5.17002,5.1698,5.16999,9000000.0
2007-12-26 05:08:00,5.17006,5.17066,5.17006,5.17044,14000000.0
2007-12-26 05:09:00,5.1702,5.17141,5.1702,5.17094,15000000.0
2007-12-26 05:10:00,5.17126,5.17144,5.17054,5.17056,13000000.0
2007-12-26 05:11:00,5.17024,5.1705,5.17019,5.17044,13000000.0
2007-12-26 05:12:00,5.17046,5.17047,5.17025,5.17047,15000000.0
2007-12-26 05:13:00,5.17034,5.17052,5.17025,5.1704,14000000.0
2007-12-26 05:14:00,5.17156,5.17156,5.17054,5.17082,13000000.0
2007-12-26 05:15:00,5.1711,5.1711,5.17071,5.17095,15000000.0
2007-12-26 05:16:00,5.1695,5.17097,5.1695,5.17091,12000000.0
2007-12-26 05:17:00,5.17113,5.17113,5.1701,5.17076,13000000.0
2007-12-26 05:18:00,5.16997,5.17005,5.16985,5.17005,14000000.0
2007-12-26 05:19:00,5.16987,5.17008,5.16972,5.16981,9000000.0
2007-12-26 05:20:00,5.16974,5.16993,5.16966,5.16974,12000000.0
2007-12-26 05:21:00,5.1698,5.16999,5.16969,5.16999,9000000.0
2007-12-26 05:22:00,5.17012,5.17124,5.1701,5.17124,13000000.0
2007-12-26 05:23:00,5.17039,5.17094,5.17011,5.17094,9000000.0
2007-12-26 05:24:00,5.17125,5.17132,5.17016,5.17064,13000000.0
2007-12-26 05:25:00,5.17136,5.17136,5.17013,5.17013,10000000.0
2007-12-26 05:26:00,5.17098,5.17111,5.17015,5.17082,11000000.0
2007-12-26 05:27:00,5.17085,5.17087,5.16971,5.17027,20000000.0
2007-12-26 05:28:00,5.17024,5.17085,5.17008,5.17075,11000000.0
2007-12-26 05:29:00,5.17101,5.17113,5.17008,5.17008,8000000.0
2007-12-26 05:30:00,5.17005,5.17005,5.16985,5.17005,13000000.0
2007-12-26 05:31:00,5.16995,5.17021,5.16992,5.16995,12000000.0
2007-12-26 05:32:00,5.17008,5.17021,5.16991,5.17001,14000000.0
2007-12-26 05:33:00,5.17016,5.17061,5.17016,5.17056,10000000.0
2007-12-26 05:34:00,5.17067,5.17067,5.17047,5.17047,14000000.0
2007-12-26 05:35:00,5.17044,5.1707,5.17044,5.1706,16000000.0
2007-12-26 05:36:00,5.17035,5.17064,5.17035,5.17048,11000000.0
2007-12-26 05:37:00,5.17058,5.17123,5.17058,5.17109,14000000.0
2007-12-26 05:38:00,5.17083,5.17142,5.17036,5.17036,12000000.0
2007-12-26 05:39:00,5.17151,5.17193,5.17151,5.17186,16000000.0
2007-12-26 05:40:00,5.17145,5.17159,5.17065,5.17157,15000000.0
2007-12-26 05:41:00,5.17055,5.17075,5.17055,5.17068,11000000.0
2007-12-26 05:42:00,5.17058,5.17085,5.17054,5.17071,20000000.0
2007-12-26 05:43:00,5.17161,5.17191,5.17089,5.17127,13000000.0
2007-12-26 05:44:00,5.17151,5.1716,5.17035,5.1716,10000000.0
2007-12-26 05:45:00,5.17028,5.17187,5.17028,5.17187,9000000.0
2007-12-26 05:46:00,5.17161,5.17175,5.17019,5.17099,24000000.0
2007-12-26 05:47:00,5.17183,5.17183,5.17059,5.17148,16000000.0
2007-12-26 05:48:00,5.17204,5.17205,5.1718,5.17199,8000000.0
2007-12-26 05:49:00,5.17047,5.17183,5.17047,5.17177,7000000.0
2007-12-26 05:50:00,5.17152,5.17152,5.17032,5.17132,11000000.0
2007-12-26 05:51:00,5.17115,5.17142,5.17054,5.17104,18000000.0
2007-12-26 05:52:00,5.17118,5.17141,5.17074,5.17132,9000000.0
2007-12-26 05:53:00,5.17025,5.17129,5.17025,5.17045,15000000.0
2007-12-26 05:54:00,5.17119,5.17119,5.17019,5.17109,14000000.0
2007-12-26 05:55:00,5.17046,5.17107,5.17013,5.17107,15000000.0
2007-12-26 05:56:00,5.17156,5.17183,5.17155,5.17176,23000000.0
2007-12-26 05:57:00,5.1713,5.17143,5.17041,5.17126,17000000.0
2007-12-26 05:58:00,5.17035,5.17157,5.17024,5.17157,11000000.0
2007-12-26 05:59:00,5.17151,5.17166,5.17067,5.17166,13000000.0
2007-12-26 06:00:00,5.17184,5.17194,5.17083,5.17144,18000000.0
2007-12-26 06:01:00,5.17098,5.17115,5.17082,5.17082,9000000.0
2007-12-26 06:02:00,5.17158,5.17158,5.17031,5.17037,16000000.0
2007-12-26 06:03:00,5.17026,5.17039,5.17004,5.17039,12000000.0
2007-12-26 06:04:00,5.17038,5.17038,5.17004,5.1703,17000000.0
2007-12-26 06:05:00,5.17036,5.17038,5.17016,5.17021,11000000.0
2007-12-26 06:06:00,5.1722,5.1722,5.17032,5.17032,14000000.0
2007-12-26 06:07:00,5.17105,5.17141,5.17045,5.17063,13000000.0
2007-12-26 06:08:00,5.17044,5.17134,5.17044,5.17131,13000000.0
2007-12-26 06:09:00,5.16993,5.1711,5.16993,5.1711,11000000.0
2007-12-26 06:10:00,5.1703,5.17102,5.1703,5.17067,8000000.0
2007-12-26 06:11:00,5.17097,5.17166,5.17037,5.17077,17000000.0
2007-12-26 06:12:00,5.17144,5.17144,5.17001,5.17024,13000000.0
2007-12-26 06:13:00,5.17119,5.1716,5.17027,5.1716,13000000.0
2007-12-26 06:14:00,5.17143,5.17172,5.17131,5.17131,11000000.0
2007-12-26 06:15:00,5.171,5.17139,5.17004,5.17004,16000000.0
2007-12-26 06:16:00,5.17069,5.17146,5.17044,5.17135,13000000.0
2007-12-26 06:17:00,5.17132,5.1715,5.1712,5.1715,18000000.0
2007-12-26 06:18:00,5.17032,5.17137,5.17032,5.17137,11000000.0
2007-12-26 06:19:00,5.17051,5.17126,5.17043,5.17067,7000000.0
2007-12-26 06:20:00,5.17025,5.17145,5.17025,5.17075,17000000.0
2007-12-26 06:21:00,5.17157,5.17157,5.17029,5.17108,13000000.0
2007-12-26 06:22:00,5.17004,5.17147,5.17004,5.17139,19000000.0
2007-12-26 06:23:00,5.17062,5.17066,5.16962,5.17056,19000000.0
2007-12-26 06:24:00,5.16996,5.17085,5.16986,5.17073,20000000.0
2007-12-26 06:25:00,5.17088,5.17104,5.17081,5.17081,8000000.0
2007-12-26 06:26:00,5.16976,5.17086,5.16959,5.16959,19000000.0
2007-12-26 06:27:00,5.16936,5.17057,5.16936,5.1704,12000000.0
2007-12-26 06:28:00,5.17099,5.17112,5.16968,5.17051,10000000.0
2007-12-26 06:29:00,5.17068,5.17068,5.16976,5.17016,10000000.0
2007-12-26 06:30:00,5.16998,5.17055,5.16952,5.17013,12000000.0
2007-12-26 06:31:00,5.1704,5.17083,5.16961,5.16961,15000000.0
2007-12-26 06:32:00,5.16928,5.17038,5.16928,5.17038,11000000.0
2007-12-26 06:33:00,5.1708,5.17093,5.17067,5.17067,13000000.0
2007-12-26 06:34:00,5.17067,5.17089,5.17063,5.17073,7000000.0
2007-12-26 06:35:00,5.17056,5.17086,5.17055,5.17062,11000000.0
2007-12-26 06:36:00,5.1707,5.17086,5.17056,5.17056,7000000.0
2007-12-26 06:37:00,5.17059,5.17085,5.17056,5.17082,9000000.0
2007-12-26 06:38:00,5.16955,5.16955,5.16935,5.16955,11000000.0
2007-12-26 06:39:00,5.16955,5.16963,5.16933,5.16942,14000000.0
2007-12-26 06:40:00,5.16952,5.17059,5.16952,5.17059,12000000.0
2007-12-26 06:41:00,5.17098,5.17112,5.17083,5.17112,17000000.0
2007-12-26 06:42:00,5.16907,5.17068,5.16907,5.16928,13000000.0
2007-12-26 06:43:00,5.16996,5.17079,5.16971,5.17079,11000000.0
2007-12-26 06:44:00,5.16977,5.17079,5.16941,5.16953,15000000.0
2007-12-26 06:45:00,5.17076,5.17076,5.16992,5.16992,10000000.0
2007-12-26 06:46:00,5.1697,5.17068,5.16959,5.1699,14000000.0
2007-12-26 06:47:00,5.16994,5.17058,5.16969,5.17033,10000000.0
2007-12-26 06:48:00,5.17059,5.17087,5.16937,5.17072,13000000.0
2007-12-26 06:49:00,5.17037,5.17066,5.1698,5.1701,15000000.0
2007-12-26 06:50:00,5.17013,5.1707,5.16946,5.16997,16000000.0
2007-12-26 06:51:00,5.16995,5.17065,5.16962,5.17065,14000000.0
2007-12-26 06:52:00,5.17169,5.17169,5.17125,5.17133,10000000.0
2007-12-26 06:53:00,5.17106,5.17106,5.16963,5.17026,12000000.0
2007-12-26 06:54:00,5.16955,5.16975,5.16955,5.16955,14000000.0
2007-12-26 06:55:00,5.16979,5.17056,5.16966,5.17027,18000000.0
2007-12-26 06:56:00,5.17128,5.17147,5.17107,5.17114,19000000.0
2007-12-26 06:57:00,5.17395,5.17395,5.17045,5.17045,8000000.0
2007-12-26 06:58:00,5.17054,5.17054,5.16968,5.17018,10000000.0
2007-12-26 06:59:00,5.16974,5.17073,5.16959,5.17061,17000000.0
2007-12-26 07:00:00,5.17053,5.17055,5.16968,5.16989,11000000.0
2007-12-26 07:01:00,5.1698,5.1698,5.16951,5.16975,11000000.0
2007-12-26 07:02:00,5.17065,5.17094,5.1698,5.17071,13000000.0
2007-12-26 07:03:00,5.16997,5.17119,5.16965,5.17098,12000000.0
2007-12-26 07:04:00,5.17106,5.17106,5.16993,5.17027,18000000.0
2007-12-26 07:05:00,5.16965,5.16965,5.16945,5.16965,12000000.0
2007-12-26 07:06:00,5.1698,5.1698,5.16951,5.1696,15000000.0
2007-12-26 07:07:00,5.16969,5.16976,5.16957,5.16976,11000000.0
2007-12-26 07:08:00,5.16973,5.16982,5.16953,5.16982,9000000.0
2007-12-26 07:09:00,5.16955,5.16975,5.16948,5.16963,15000000.0
2007-12-26 07:10:00,5.16971,5.16972,5.16939,5.16966,19000000.0
2007-12-26 07:11:00,5.16983,5.16983,5.16952,5.16975,9000000.0
2007-12-26 07:12:00,5.16957,5.16972,5.16948,5.16965,12000000.0
2007-12-26 07:13:00,5.17126,5.17126,5.17014,5.17087,19000000.0
2007-12-26 07:14:00,5.17039,5.1711,5.17009,5.17009,8000000.0
2007-12-26 07:15:00,5.17044,5.17062,5.16998,5.16998,16000000.0
2007-12-26 07:16:00,5.16997,5.17,5.16974,5.16995,18000000.0
2007-12-26 07:17:00,5.16978,5.17015,5.16974,5.16982,22000000.0
2007-12-26 07:18:00,5.16983,5.16999,5.16967,5.16976,16000000.0
2007-12-26 07:19:00,5.16992,5.16997,5.16975,5.16993,17000000.0
2007-12-26 07:20:00,5.16985,5.17008,5.16977,5.16998,14000000.0
2007-12-26 07:21:00,5.16985,5.17008,5.16979,5.16998,16000000.0
2007-12-26 07:22:00,5.17151,5.17155,5.17039,5.17155,14000000.0
2007-12-26 07:23:00,5.17161,5.17161,5.17039,5.17042,17000000.0
2007-12-26 07:24:00,5.17096,5.1711,5.17041,5.17072,9000000.0
2007-12-26 07:25:00,5.1709,5.17109,5.16996,5.17019,13000000.0
2007-12-26 07:26:00,5.17106,5.17152,5.17046,5.17152,13000000.0
2007-12-26 07:27:00,5.17053,5.1711,5.17026,5.17073,7000000.0
2007-12-26 07:28:00,5.171,5.17107,5.17001,5.17058,18000000.0
2007-12-26 07:29:00,5.17091,5.17122,5.17028,5.17049,8000000.0
2007-12-26 07:30:00,5.17051,5.17069,5.17042,5.17069,16000000.0
2007-12-26 07:31:00,5.16998,5.17114,5.16998,5.17003,15000000.0
2007-12-26 07:32:00,5.17136,5.17152,5.17003,5.1707,13000000.0
2007-12-26 07:33:00,5.17081,5.1714,5.17066,5.17066,8000000.0
2007-12-26 07:34:00,5.17049,5.17106,5.17025,5.17031,11000000.0
2007-12-26 07:35:00,5.17025,5.17025,5.17005,5.17017,16000000.0
2007-12-26 07:36:00,5.17132,5.17144,5.17024,5.17094,11000000.0
2007-12-26 07:37:00,5.17022,5.17114,5.17002,5.17002,17000000.0
2007-12-26 07:38:00,5.16972,5.17112,5.16958,5.17076,9000000.0
2007-12-26 07:39:00,5.17104,5.17117,5.17066,5.17066,12000000.0
2007-12-26 07:40:00,5.16985,5.17106,5.16985,5.17106,14000000.0
2007-12-26 07:41:00,5.16973,5.17091,5.16973,5.17079,14000000.0
2007-12-26 07:42:00,5.17005,5.17042,5.16962,5.16962,8000000.0
2007-12-26 07:43:00,5.16958,5.16965,5.16945,5.16957,15000000.0
2007-12-26 07:44:00,5.16954,5.16975,5.16952,5.1696,13000000.0
2007-12-26 07:45:00,5.16936,5.16964,5.16934,5.16943,19000000.0
2007-12-26 07:46:00,5.17023,5.17047,5.16963,5.16972,11000000.0
2007-12-26 07:47:00,5.17047,5.17089,5.16949,5.17089,16000000.0
2007-12-26 07:48:00,5.16996,5.17014,5.16924,5.16924,9000000.0
2007-12-26 07:49:00,5.16941,5.1707,5.16941,5.17069,11000000.0
2007-12-26 07:50:00,5.17079,5.17079,5.16916,5.17041,11000000.0
2007-12-26 07:51:00,5.17107,5.17121,5.17009,5.17009,13000000.0
2007-12-26 07:52:00,5.17064,5.17122,5.16993,5.17103,14000000.0
2007-12-26 07:53:00,5.17022,5.17129,5.17022,5.17094,10000000.0
2007-12-26 07:54:00,5.17068,5.17139,5.16983,5.17073,17000000.0
2007-12-26 07:55:00,5.17013,5.17079,5.17006,5.17061,10000000.0
2007-12-26 07:56:00,5.17076,5.17083,5.16975,5.16975,11000000.0
2007-12-26 07:57:00,5.16964,5.16965,5.16948,5.1695,11000000.0
2007-12-26 07:58:00,5.16919,5.17079,5.16919,5.16961,24000000.0
2007-12-26 07:59:00,5.17088,5.17101,5.16941,5.16982,11000000.0
2007-12-26 08:00:00,5.17083,5.1709,5.16969,5.1709,14000000.0
2007-12-26 08:01:00,5.17094,5.17148,5.1704,5.1714,15000000.0
2007-12-26 08:02:00,5.16994,5.17011,5.16966,5.16966,16000000.0
2007-12-26 08:03:00,5.17179,5.172,5.17169,5.17169,10000000.0
2007-12-26 08:04:00,5.17187,5.17202,5.17177,5.17177,13000000.0
2007-12-26 08:05:00,5.17163,5.17163,5.17127,5.1714,18000000.0
2007-12-26 08:06:00,5.16965,5.17201,5.16965,5.17201,14000000.0
2007-12-26 08:07:00,5.17238,5.17245,5.17225,5.17225,11000000.0
2007-12-26 08:08:00,5.17236,5.17248,5.1723,5.1723,19000000.0
2007-12-26 08:09:00,5.17175,5.17175,5.17009,5.1714,9000000.0
2007-12-26 08:10:00,5.1719,5.1719,5.17121,5.17121,8000000.0
2007-12-26 08:11:00,5.16989,5.17124,5.16989,5.17054,16000000.0
2007-12-26 08:12:00,5.17041,5.17133,5.16951,5.16951,16000000.0
2007-12-26 08:13:00,5.17068,5.17148,5.16995,5.16995,15000000.0
2007-12-26 08:14:00,5.17183,5.17191,5.17162,5.17163,15000000.0
2007-12-26 08:15:00,5.17201,5.17201,5.17176,5.17183,14000000.0
2007-12-26 08:16:00,5.1713,5.1713,5.17092,5.17104,14000000.0
2007-12-26 08:17:00,5.1714,5.1714,5.17002,5.17074,15000000.0
2007-12-26 08:18:00,5.1703,5.1712,5.17017,5.17088,11000000.0
2007-12-26 08:19:00,5.17035,5.17101,5.16916,5.16916,16000000.0
2007-12-26 08:20:00,5.17127,5.17132,5.17108,5.1712,17000000.0
2007-12-26 08:21:00,5.17126,5.17133,5.17101,5.17111,15000000.0
2007-12-26 08:22:00,5.171,5.17124,5.171,5.17104,8000000.0
2007-12-26 08:23:00,5.1685,5.16871,5.16839,5.16871,15000000.0
2007-12-26 08:24:00,5.16856,5.16868,5.16841,5.16865,8000000.0
2007-12-26 08:25:00,5.16885,5.1702,5.16885,5.16925,17000000.0
2007-12-26 08:26:00,5.17028,5.17079,5.16915,5.16997,14000000.0
2007-12-26 08:27:00,5.17056,5.17056,5.16912,5.16912,9000000.0
2007-12-26 08:28:00,5.17035,5.17089,5.1697,5.1697,11000000.0
2007-12-26 08:29:00,5.17024,5.17158,5.16987,5.17099,15000000.0
2007-12-26 08:30:00,5.1702,5.17116,5.1702,5.17102,10000000.0
2007-12-26 08:31:00,5.17057,5.17109,5.16963,5.16967,17000000.0
2007-12-26 08:32:00,5.16982,5.17091,5.16982,5.17076,20000000.0
2007-12-26 08:33:00,5.17098,5.17115,5.16928,5.16928,7000000.0
2007-12-26 08:34:00,5.17037,5.17038,5.16904,5.16904,8000000.0
2007-12-26 08:35:00,5.17131,5.17131,5.17105,5.17117,19000000.0
2007-12-26 08:36:00,5.16987,5.17006,5.16913,5.16913,14000000.0
2007-12-26 08:37:00,5.17061,5.17097,5.1692,5.16971,12000000.0
2007-12-26 08:38:00,5.1693,5.17077,5.1693,5.17028,13000000.0
2007-12-26 08:39:00,5.1717,5.17183,5.17032,5.17105,14000000.0
2007-12-26 08:40:00,5.17172,5.17172,5.17052,5.17053,12000000.0
2007-12-26 08:41:00,5.1703,5.17152,5.17025,5.17025,11000000.0
2007-12-26 08:42:00,5.17035,5.17166,5.17019,5.17099,18000000.0
2007-12-26 08:43:00,5.1718,5.1718,5.17119,5.17119,8000000.0
2007-12-26 08:44:00,5.17153,5.17637,5.1712,5.17223,12000000.0
2007-12-26 08:45:00,5.17006,5.17193,5.17001,5.17156,20000000.0
2007-12-26 08:46:00,5.17131,5.17131,5.17005,5.17005,10000000.0
2007-12-26 08:47:00,5.17003,5.17104,5.16996,5.17104,13000000.0
2007-12-26 08:48:00,5.17045,5.17098,5.16973,5.17069,16000000.0
2007-12-26 08:49:00,5.17073,5.17081,5.16996,5.1705,9000000.0
2007-12-26 08:50:00,5.17082,5.17095,5.16952,5.16952,17000000.0
2007-12-26 08:51:00,5.17125,5.17125,5.16989,5.17125,8000000.0
2007-12-26 08:52:00,5.16989,5.17106,5.16984,5.17016,20000000.0
2007-12-26 08:53:00,5.16949,5.17082,5.16938,5.17054,16000000.0
2007-12-26 08:54:00,5.16968,5.1705,5.16924,5.17009,15000000.0
2007-12-26 08:55:00,5.17011,5.17169,5.16993,5.17169,12000000.0
2007-12-26 08:56:00,5.17063,5.17072,5.16973,5.17043,14000000.0
2007-12-26 08:57:00,5.17048,5.17382,5.17048,5.17382,14000000.0
2007-12-26 08:58:00,5.17316,5.17319,5.17291,5.17317,15000000.0
2007-12-26 08:59:00,5.17164,5.17164,5.16957,5.16957,15000000.0
2007-12-26 09:00:00,5.17083,5.17083,5.16923,5.1701,14000000.0
2007-12-26 09:01:00,5.16986,5.17061,5.16964,5.16964,14000000.0
2007-12-26 09:02:00,5.16949,5.17102,5.16949,5.17102,17000000.0
2007-12-26 09:03:00,5.16927,5.17081,5.16927,5.17081,16000000.0
2007-12-26 09:04:00,5.1673,5.16802,5.1673,5.16741,10000000.0
2007-12-26 09:05:00,5.17047,5.1709,5.17047,5.17082,14000000.0
2007-12-26 09:06:00,5.17048,5.17087,5.16839,5.1701,14000000.0
2007-12-26 09:07:00,5.17132,5.17132,5.16987,5.16987,9000000.0
2007-12-26 09:08:00,5.17165,5.17165,5.17145,5.17145,17000000.0
2007-12-26 09:09:00,5.16968,5.17088,5.16968,5.17061,9000000.0
2007-12-26 09:10:00,5.1702,5.17117,5.16998,5.17076,12000000.0
2007-12-26 09:11:00,5.17066,5.1713,5.17012,5.17124,15000000.0
2007-12-26 09:12:00,5.17005,5.17119,5.17005,5.17118,14000000.0
2007-12-26 09:13:00,5.17136,5.17136,5.16999,5.16999,12000000.0
2007-12-26 09:14:00,5.16974,5.17069,5.16965,5.17036,13000000.0
2007-12-26 09:15:00,5.17016,5.1712,5.16938,5.16976,13000000.0
2007-12-26 09:16:00,5.17029,5.17085,5.16987,5.16987,10000000.0
2007-12-26 09:17:00,5.17109,5.17117,5.1702,5.1702,14000000.0
2007-12-26 09:18:00,5.16943,5.17061,5.16943,5.17061,16000000.0
2007-12-26 09:19:00,5.16957,5.17106,5.16949,5.16949,14000000.0
2007-12-26 09:20:00,5.16941,5.1709,5.16941,5.17087,11000000.0
2007-12-26 09:21:00,5.1705,5.17061,5.16926,5.16926,11000000.0
2007-12-26 09:22:00,5.17044,5.17061,5.1691,5.1691,18000000.0
2007-12-26 09:23:00,5.16907,5.17036,5.16859,5.16942,18000000.0
2007-12-26 09:24:00,5.16988,5.16988,5.16669,5.16669,18000000.0
2007-12-26 09:25:00,5.16951,5.17036,5.16918,5.1694,13000000.0
2007-12-26 09:26:00,5.1697,5.17036,5.16925,5.16925,13000000.0
2007-12-26 09:27:00,5.16945,5.16998,5.16902,5.16945,11000000.0
2007-12-26 09:28:00,5.16974,5.17043,5.16874,5.16874,12000000.0
2007-12-26 09:29:00,5.17002,5.17072,5.16992,5.17072,16000000.0
2007-12-26 09:30:00,5.17011,5.1702,5.16927,5.16927,11000000.0
2007-12-26 09:31:00,5.17018,5.17018,5.16796,5.16927,13000000.0
2007-12-26 09:32:00,5.16994,5.16994,5.16876,5.16975,14000000.0
2007-12-26 09:33:00,5.1698,5.17027,5.169,5.16934,16000000.0
2007-12-26 09:34:00,5.17002,5.17052,5.1692,5.16956,13000000.0
2007-12-26 09:35:00,5.16994,5.17005,5.16923,5.16966,9000000.0
2007-12-26 09:36:00,5.16822,5.16984,5.16781,5.16984,7000000.0
2007-12-26 09:37:00,5.1696,5.16982,5.16918,5.16918,14000000.0
2007-12-26 09:38:00,5.16917,5.16917,5.16883,5.16917,18000000.0
2007-12-26 09:39:00,5.17043,5.17047,5.17022,5.17023,15000000.0
2007-12-26 09:40:00,5.16907,5.17016,5.16889,5.16889,10000000.0
2007-12-26 09:41:00,5.16848,5.17044,5.16848,5.17044,14000000.0
2007-12-26 09:42:00,5.16911,5.1703,5.16904,5.1703,18000000.0
2007-12-26 09:43:00,5.16922,5.16993,5.16898,5.16993,9000000.0
2007-12-26 09:44:00,5.16932,5.16982,5.16852,5.16852,10000000.0
2007-12-26 09:45:00,5.17009,5.17009,5.16862,5.16862,10000000.0
2007-12-26 09:46:00,5.16835,5.17034,5.16835,5.17034,14000000.0
2007-12-26 09:47:00,5.16861,5.16989,5.1684,5.1684,11000000.0
2007-12-26 09:48:00,5.17024,5.17024,5.16998,5.17017,10000000.0
2007-12-26 09:49:00,5.16883,5.17007,5.16876,5.17007,13000000.0
2007-12-26 09:50:00,5.16982,5.16982,5.16865,5.16865,12000000.0
2007-12-26 09:51:00,5.17017,5.17017,5.16631,5.16631,18000000.0
2007-12-26 09:52:00,5.17038,5.17054,5.16903,5.16998,12000000.0
2007-12-26 09:53:00,5.17049,5.17068,5.17033,5.17042,18000000.0
2007-12-26 09:54:00,5.16955,5.16999,5.16849,5.16999,13000000.0
2007-12-26 09:55:00,5.16839,5.16925,5.16839,5.16905,14000000.0
2007-12-26 09:56:00,5.16905,5.16905,5.16885,5.16905,16000000.0
2007-12-26 09:57:00,5.16916,5.16985,5.169,5.16985,17000000.0
2007-12-26 09:58:00,5.16879,5.16994,5.16872,5.16882,18000000.0
2007-12-26 09:59:00,5.17003,5.17003,5.16862,5.16862,7000000.0
2007-12-26 10:00:00,5.16959,5.17013,5.16852,5.16852,13000000.0
2007-12-26 10:01:00,5.16987,5.16987,5.1686,5.16977,15000000.0
2007-12-26 10:02:00,5.1681,5.16975,5.1681,5.16973,10000000.0
2007-12-26 10:03:00,5.16839,5.17057,5.16839,5.16922,15000000.0
2007-12-26 10:04:00,5.16947,5.17052,5.16865,5.17029,13000000.0
2007-12-26 10:05:00,5.1704,5.17071,5.1702,5.17071,16000000.0
2007-12-26 10:06:00,5.17055,5.17075,5.17055,5.17055,16000000.0
2007-12-26 10:07:00,5.17057,5.1708,5.17046,5.17047,24000000.0
2007-12-26 10:08:00,5.1706,5.17071,5.17041,5.17064,13000000.0
2007-12-26 10:09:00,5.17398,5.17405,5.17385,5.17405,17000000.0
2007-12-26 10:10:00,5.16797,5.16817,5.16789,5.16795,14000000.0
2007-12-26 10:11:00,5.16832,5.16981,5.16832,5.16981,14000000.0
2007-12-26 10:12:00,5.16953,5.16962,5.16859,5.16962,9000000.0
2007-12-26 10:13:00,5.1681,5.16992,5.16799,5.16858,13000000.0
2007-12-26 10:14:00,5.16961,5.16974,5.16952,5.16974,10000000.0
2007-12-26 10:15:00,5.17034,5.17055,5.17024,5.17024,19000000.0
2007-12-26 10:16:00,5.1692,5.16997,5.1692,5.16996,11000000.0
2007-12-26 10:17:00,5.16919,5.16979,5.16919,5.16979,13000000.0
2007-12-26 10:18:00,5.16936,5.16988,5.16865,5.16988,21000000.0
2007-12-26 10:19:00,5.16906,5.16971,5.16828,5.16927,12000000.0
2007-12-26 10:20:00,5.16816,5.16954,5.16816,5.16954,8000000.0
2007-12-26 10:21:00,5.16905,5.16905,5.16885,5.16898,17000000.0
2007-12-26 10:22:00,5.16775,5.1691,5.16775,5.16852,15000000.0
2007-12-26 10:23:00,5.16806,5.16925,5.16806,5.16862,11000000.0
2007-12-26 10:24:00,5.16883,5.16934,5.16809,5.16809,13000000.0
2007-12-26 10:25:00,5.16871,5.16906,5.168,5.16906,14000000.0
2007-12-26 10:26:00,5.1685,5.16905,5.16792,5.16794,10000000.0
2007-12-26 10:27:00,5.16735,5.16922,5.16735,5.16891,9000000.0
2007-12-26 10:28:00,5.16802,5.16957,5.16802,5.16921,11000000.0
2007-12-26 10:29:00,5.16863,5.1699,5.16863,5.1699,19000000.0
2007-12-26 10:30:00,5.17013,5.17013,5.16985,5.16987,11000000.0
2007-12-26 10:31:00,5.17002,5.17026,5.16996,5.16996,15000000.0
2007-12-26 10:32:00,5.16883,5.16966,5.16857,5.16912,9000000.0
2007-12-26 10:33:00,5.16879,5.17026,5.16859,5.16901,16000000.0
2007-12-26 10:34:00,5.16963,5.17027,5.16869,5.17027,11000000.0
2007-12-26 10:35:00,5.16902,5.17036,5.16902,5.16995,9000000.0
2007-12-26 10:36:00,5.16974,5.17006,5.1676,5.16916,13000000.0
2007-12-26 10:37:00,5.16972,5.17077,5.16926,5.17075,14000000.0
2007-12-26 10:38:00,5.17021,5.17074,5.1698,5.1698,7000000.0
2007-12-26 10:39:00,5.16977,5.17111,5.16977,5.16978,12000000.0
2007-12-26 10:40:00,5.16931,5.17068,5.16908,5.16908,17000000.0
2007-12-26 10:41:00,5.16895,5.17034,5.16878,5.16977,15000000.0
2007-12-26 10:42:00,5.16967,5.17025,5.16771,5.1686,13000000.0
2007-12-26 10:43:00,5.1689,5.16965,5.16874,5.16936,15000000.0
2007-12-26 10:44:00,5.16902,5.16981,5.16876,5.16959,11000000.0
2007-12-26 10:45:00,5.1696,5.1696,5.16821,5.16821,17000000.0
2007-12-26 10:46:00,5.16923,5.16968,5.1688,5.16968,9000000.0
2007-12-26 10:47:00,5.16894,5.1699,5.16894,5.1699,9000000.0
2007-12-26 10:48:00,5.16945,5.17,5.16913,5.17,11000000.0
2007-12-26 10:49:00,5.16964,5.17005,5.16893,5.17005,11000000.0
2007-12-26 10:50:00,5.16893,5.17027,5.16893,5.16911,16000000.0
2007-12-26 10:51:00,5.1705,5.1705,5.16917,5.16945,21000000.0
2007-12-26 10:52:00,5.17047,5.17047,5.1695,5.1695,8000000.0
2007-12-26 10:53:00,5.17011,5.17011,5.16906,5.16922,12000000.0
2007-12-26 10:54:00,5.17025,5.17041,5.16926,5.17012,16000000.0
2007-12-26 10:55:00,5.16959,5.17069,5.1689,5.16961,13000000.0
2007-12-26 10:56:00,5.17001,5.17001,5.16854,5.16946,16000000.0
2007-12-26 10:57:00,5.16972,5.16983,5.16799,5.16917,10000000.0
2007-12-26 10:58:00,5.16898,5.16932,5.16767,5.16805,12000000.0
2007-12-26 10:59:00,5.16793,5.16929,5.16793,5.16929,11000000.0
2007-12-26 11:00:00,5.16904,5.16961,5.16904,5.1696,13000000.0
2007-12-26 11:01:00,5.1698,5.16981,5.16955,5.16959,9000000.0
2007-12-26 11:02:00,5.16941,5.16945,5.16782,5.16782,8000000.0
2007-12-26 11:03:00,5.1677,5.16902,5.16753,5.16813,10000000.0
2007-12-26 11:04:00,5.16735,5.16755,5.16735,5.16755,12000000.0
2007-12-26 11:05:00,5.16896,5.16896,5.16848,5.16863,11000000.0
2007-12-26 11:06:00,5.16935,5.1695,5.16935,5.16948,8000000.0
2007-12-26 11:07:00,5.16923,5.16958,5.16922,5.16958,14000000.0
2007-12-26 11:08:00,5.1691,5.1691,5.1678,5.16887,18000000.0
2007-12-26 11:09:00,5.16812,5.16902,5.16797,5.16894,15000000.0
2007-12-26 11:10:00,5.16806,5.1694,5.16806,5.16811,12000000.0
2007-12-26 11:11:00,5.16893,5.16906,5.16826,5.1684,11000000.0
2007-12-26 11:12:00,5.16803,5.16906,5.16786,5.16886,8000000.0
2007-12-26 11:13:00,5.16887,5.16923,5.16764,5.16764,15000000.0
2007-12-26 11:14:00,5.16769,5.16891,5.16753,5.16753,13000000.0
2007-12-26 11:15:00,5.16806,5.16898,5.16787,5.16898,20000000.0
2007-12-26 11:16:00,5.16941,5.16941,5.16766,5.16768,15000000.0
2007-12-26 11:17:00,5.1673,5.16895,5.16699,5.16895,18000000.0
2007-12-26 11:18:00,5.16776,5.16831,5.16722,5.16771,20000000.0
2007-12-26 11:19:00,5.16757,5.16885,5.16757,5.16842,13000000.0
2007-12-26 11:20:00,5.16736,5.16883,5.16708,5.16708,20000000.0
2007-12-26 11:21:00,5.16809,5.16854,5.1674,5.1685,18000000.0
2007-12-26 11:22:00,5.16787,5.16881,5.16787,5.16867,18000000.0
2007-12-26 11:23:00,5.16872,5.16872,5.16739,5.16745,13000000.0
2007-12-26 11:24:00,5.1676,5.16824,5.16743,5.16822,9000000.0
2007-12-26 11:25:00,5.16836,5.1685,5.16804,5.1685,8000000.0
2007-12-26 11:26:00,5.16852,5.16852,5.16829,5.16847,8000000.0
2007-12-26 11:27:00,5.16705,5.16705,5.16685,5.16705,7000000.0
2007-12-26 11:28:00,5.16691,5.16707,5.16668,5.16668,14000000.0
2007-12-26 11:29:00,5.16694,5.16694,5.16671,5.16687,16000000.0
2007-12-26 11:30:00,5.16665,5.16685,5.16665,5.16685,7000000.0
2007-12-26 11:31:00,5.16687,5.16695,5.16664,5.16674,15000000.0
2007-12-26 11:32:00,5.1679,5.16829,5.16696,5.16696,10000000.0
2007-12-26 11:33:00,5.16812,5.16812,5.16774,5.16774,8000000.0
2007-12-26 11:34:00,5.16873,5.16873,5.16848,5.16866,11000000.0
2007-12-26 11:35:00,5.16694,5.16768,5.16694,5.16768,15000000.0
2007-12-26 11:36:00,5.16698,5.16705,5.16685,5.16705,14000000.0
2007-12-26 11:37:00,5.16701,5.16721,5.16694,5.16712,11000000.0
2007-12-26 11:38:00,5.16686,5.16724,5.16686,5.16693,12000000.0
2007-12-26 11:39:00,5.16715,5.16729,5.16701,5.16707,13000000.0
2007-12-26 11:40:00,5.168,5.16807,5.1672,5.1672,8000000.0
2007-12-26 11:41:00,5.16785,5.16805,5.16785,5.16785,13000000.0
2007-12-26 11:42:00,5.16781,5.16797,5.16773,5.16794,18000000.0
2007-12-26 11:43:00,5.1678,5.16807,5.1678,5.16788,13000000.0
2007-12-26 11:44:00,5.16783,5.16795,5.16771,5.16782,14000000.0
2007-12-26 11:45:00,5.16796,5.16798,5.1678,5.16783,12000000.0
2007-12-26 11:46:00,5.16796,5.16811,5.16782,5.16788,14000000.0
2007-12-26 11:47:00,5.168,5.16832,5.16719,5.1683,15000000.0
2007-12-26 11:48:00,5.16837,5.16837,5.16703,5.16837,9000000.0
2007-12-26 11:49:00,5.16815,5.16815,5.16647,5.16746,14000000.0
2007-12-26 11:50:00,5.16787,5.16787,5.16638,5.16693,17000000.0
2007-12-26 11:51:00,5.16781,5.16853,5.16678,5.16766,15000000.0
2007-12-26 11:52:00,5.16865,5.16872,5.16728,5.16761,15000000.0
2007-12-26 11:53:00,5.16738,5.16888,5.16738,5.16748,14000000.0
2007-12-26 11:54:00,5.16865,5.16865,5.16732,5.16732,9000000.0
2007-12-26 11:55:00,5.16886,5.16886,5.16785,5.16785,11000000.0
2007-12-26 11:56:00,5.16725,5.16925,5.16725,5.16843,13000000.0
2007-12-26 11:57:00,5.16907,5.16907,5.16764,5.16809,13000000.0
2007-12-26 11:58:00,5.16729,5.16898,5.16729,5.16853,12000000.0
2007-12-26 11:59:00,5.16859,5.16859,5.16735,5.16735,12000000.0
2007-12-26 12:00:00,5.16758,5.16821,5.16681,5.16714,12000000.0
2007-12-26 12:01:00,5.16832,5.16848,5.16693,5.16848,22000000.0
2007-12-26 12:02:00,5.16831,5.16831,5.16723,5.16793,10000000.0
2007-12-26 12:03:00,5.16836,5.16869,5.16697,5.16708,18000000.0
2007-12-26 12:04:00,5.16805,5.16811,5.16706,5.16754,12000000.0
2007-12-26 12:05:00,5.16667,5.16667,5.16631,5.16631,15000000.0
2007-12-26 12:06:00,5.16665,5.16827,5.16665,5.16827,14000000.0
2007-12-26 12:07:00,5.16785,5.16805,5.16785,5.16797,15000000.0
2007-12-26 12:08:00,5.16799,5.16799,5.16689,5.16793,19000000.0
2007-12-26 12:09:00,5.16786,5.16831,5.16698,5.16831,12000000.0
2007-12-26 12:10:00,5.16822,5.16822,5.16676,5.16711,23000000.0
2007-12-26 12:11:00,5.1668,5.168,5.1668,5.168,21000000.0
2007-12-26 12:12:00,5.16798,5.16798,5.16666,5.16666,9000000.0
2007-12-26 12:13:00,5.16865,5.1689,5.16861,5.16871,13000000.0
2007-12-26 12:14:00,5.16685,5.16784,5.16685,5.16784,15000000.0
2007-12-26 12:15:00,5.16782,5.16782,5.1661,5.1661,14000000.0
2007-12-26 12:16:00,5.16866,5.16871,5.16848,5.1686,16000000.0
2007-12-26 12:17:00,5.16795,5.16797,5.16673,5.16797,13000000.0
2007-12-26 12:18:00,5.16765,5.16823,5.16639,5.16823,9000000.0
2007-12-26 12:19:00,5.16806,5.16806,5.16635,5.16635,10000000.0
2007-12-26 12:20:00,5.16581,5.16743,5.16581,5.16743,7000000.0
2007-12-26 12:21:00,5.1666,5.16714,5.16501,5.16626,13000000.0
2007-12-26 12:22:00,5.16642,5.16678,5.16548,5.16609,10000000.0
2007-12-26 12:23:00,5.16484,5.16631,5.16457,5.16569,10000000.0
2007-12-26 12:24:00,5.16575,5.16575,5.16371,5.16414,12000000.0
2007-12-26 12:25:00,5.16495,5.16549,5.16409,5.16434,12000000.0
2007-12-26 12:26:00,5.16492,5.16563,5.1642,5.16458,20000000.0
2007-12-26 12:27:00,5.16565,5.16565,5.16393,5.16393,12000000.0
2007-12-26 12:28:00,5.16486,5.16571,5.16423,5.16571,14000000.0
2007-12-26 12:29:00,5.16498,5.16498,5.16419,5.16448,10000000.0
2007-12-26 12:30:00,5.16508,5.1651,5.16327,5.16403,19000000.0
2007-12-26 12:31:00,5.16405,5.16471,5.1634,5.16471,11000000.0
2007-12-26 12:32:00,5.16452,5.16452,5.16271,5.16283,10000000.0
2007-12-26 12:33:00,5.16327,5.16378,5.16255,5.1632,15000000.0
2007-12-26 12:34:00,5.16316,5.16411,5.16294,5.16411,16000000.0
2007-12-26 12:35:00,5.16328,5.1638,5.16287,5.16322,10000000.0
2007-12-26 12:36:00,5.16362,5.16374,5.16291,5.16374,11000000.0
2007-12-26 12:37:00,5.16409,5.16409,5.16254,5.16254,10000000.0
2007-12-26 12:38:00,5.16402,5.16416,5.16298,5.16347,14000000.0
2007-12-26 12:39:00,5.16231,5.16383,5.16231,5.16366,14000000.0
2007-12-26 12:40:00,5.16367,5.16394,5.16274,5.16367,11000000.0
2007-12-26 12:41:00,5.16358,5.16413,5.16281,5.16413,12000000.0
2007-12-26 12:42:00,5.16302,5.16311,5.16152,5.16209,14000000.0
2007-12-26 12:43:00,5.16271,5.16271,5.16144,5.16155,15000000.0
2007-12-26 12:44:00,5.16294,5.16312,5.16184,5.16284,16000000.0
2007-12-26 12:45:00,5.16251,5.163,5.16186,5.16209,10000000.0
2007-12-26 12:46:00,5.16199,5.16267,5.16188,5.16239,12000000.0
2007-12-26 12:47:00,5.16358,5.16358,5.16137,5.16228,13000000.0
2007-12-26 12:48:00,5.16255,5.16255,5.16076,5.16191,12000000.0
2007-12-26 12:49:00,5.16197,5.16222,5.161,5.1615,14000000.0
2007-12-26 12:50:00,5.16087,5.16188,5.16087,5.16188,9000000.0
2007-12-26 12:51:00,5.16128,5.16221,5.16091,5.16183,10000000.0
2007-12-26 12:52:00,5.16168,5.16262,5.16103,5.16155,22000000.0
2007-12-26 12:53:00,5.16198,5.1622,5.16044,5.16044,14000000.0
2007-12-26 12:54:00,5.16154,5.16164,5.15962,5.15993,13000000.0
2007-12-26 12:55:00,5.15976,5.16029,5.15776,5.15937,21000000.0
2007-12-26 12:56:00,5.15958,5.16012,5.15813,5.15831,18000000.0
2007-12-26 12:57:00,5.15889,5.16002,5.15889,5.15905,7000000.0
2007-12-26 12:58:00,5.16022,5.1605,5.15889,5.15964,12000000.0
2007-12-26 12:59:00,5.16018,5.16018,5.15908,5.1598,18000000.0
2007-12-26 13:00:00,5.16038,5.16201,5.15966,5.16184,14000000.0
2007-12-26 13:01:00,5.16199,5.16258,5.16124,5.16124,11000000.0
2007-12-26 13:02:00,5.16261,5.16261,5.16084,5.16147,15000000.0
2007-12-26 13:03:00,5.16067,5.16236,5.16067,5.16119,15000000.0
2007-12-26 13:04:00,5.16178,5.16195,5.16059,5.16082,16000000.0
2007-12-26 13:05:00,5.1602,5.16195,5.1602,5.16172,9000000.0
2007-12-26 13:06:00,5.16082,5.16146,5.15774,5.15774,13000000.0
2007-12-26 13:07:00,5.16192,5.16222,5.16091,5.16213,13000000.0
2007-12-26 13:08:00,5.16237,5.16286,5.16171,5.16228,10000000.0
2007-12-26 13:09:00,5.16223,5.16486,5.16037,5.16486,15000000.0
2007-12-26 13:10:00,5.16499,5.16526,5.16368,5.16478,12000000.0
2007-12-26 13:11:00,5.16462,5.16476,5.16339,5.16376,12000000.0
2007-12-26 13:12:00,5.16329,5.16394,5.16227,5.16364,12000000.0
2007-12-26 13:13:00,5.164,5.16523,5.16287,5.16523,11000000.0
2007-12-26 13:14:00,5.16414,5.16503,5.16387,5.16492,9000000.0
2007-12-26 13:15:00,5.16407,5.16407,5.15966,5.16382,15000000.0
2007-12-26 13:16:00,5.16435,5.16472,5.16312,5.16395,15000000.0
2007-12-26 13:17:00,5.16406,5.16507,5.16342,5.16379,17000000.0
2007-12-26 13:18:00,5.16381,5.1647,5.16341,5.16416,15000000.0
2007-12-26 13:19:00,5.16344,5.16394,5.16344,5.16394,15000000.0
2007-12-26 13:20:00,5.16524,5.16535,5.16382,5.16413,19000000.0
2007-12-26 13:21:00,5.16447,5.16447,5.15942,5.16357,10000000.0
2007-12-26 13:22:00,5.1639,5.16426,5.16311,5.16426,8000000.0
2007-12-26 13:23:00,5.16392,5.16468,5.163,5.16413,15000000.0
2007-12-26 13:24:00,5.16475,5.16475,5.16455,5.16455,11000000.0
2007-12-26 13:25:00,5.16487,5.16489,5.16461,5.16483,9000000.0
2007-12-26 13:26:00,5.1629,5.16385,5.15999,5.16385,8000000.0
2007-12-26 13:27:00,5.16344,5.16461,5.16304,5.16461,15000000.0
2007-12-26 13:28:00,5.16406,5.16444,5.16312,5.16312,17000000.0
2007-12-26 13:29:00,5.1635,5.16416,5.16329,5.16411,11000000.0
2007-12-26 13:30:00,5.16432,5.16432,5.16239,5.16412,21000000.0
2007-12-26 13:31:00,5.16419,5.16419,5.16261,5.16364,11000000.0
2007-12-26 13:32:00,5.1636,5.1636,5.16248,5.16353,10000000.0
2007-12-26 13:33:00,5.16332,5.16332,5.16207,5.16316,8000000.0
2007-12-26 13:34:00,5.16344,5.16344,5.16183,5.16214,15000000.0
2007-12-26 13:35:00,5.16169,5.16276,5.16169,5.16178,13000000.0
2007-12-26 13:36:00,5.16281,5.16281,5.16153,5.16264,11000000.0
2007-12-26 13:37:00,5.16175,5.16213,5.16115,5.16213,8000000.0
2007-12-26 13:38:00,5.16208,5.16266,5.16144,5.16162,13000000.0
2007-12-26 13:39:00,5.16374,5.16374,5.16271,5.16271,7000000.0
2007-12-26 13:40:00,5.16207,5.16307,5.16141,5.16307,12000000.0
2007-12-26 13:41:00,5.16323,5.16335,5.16173,5.16233,15000000.0
2007-12-26 13:42:00,5.16295,5.16295,5.16172,5.16288,22000000.0
2007-12-26 13:43:00,5.16318,5.16328,5.16303,5.16313,13000000.0
2007-12-26 13:44:00,5.16208,5.16261,5.16133,5.16195,14000000.0
2007-12-26 13:45:00,5.16215,5.16289,5.16195,5.16262,7000000.0
2007-12-26 13:46:00,5.16288,5.16288,5.16142,5.16206,11000000.0
2007-12-26 13:47:00,5.16209,5.16224,5.16131,5.16131,11000000.0
2007-12-26 13:48:00,5.16136,5.16234,5.16056,5.16174,14000000.0
2007-12-26 13:49:00,5.16213,5.16252,5.16122,5.16231,13000000.0
2007-12-26 13:50:00,5.16218,5.1624,5.16126,5.1624,12000000.0
2007-12-26 13:51:00,5.16107,5.16221,5.16107,5.16221,11000000.0
2007-12-26 13:52:00,5.16256,5.16266,5.16244,5.16258,9000000.0
2007-12-26 13:53:00,5.16256,5.16277,5.16245,5.16261,11000000.0
2007-12-26 13:54:00,5.16091,5.16212,5.16091,5.16165,17000000.0
2007-12-26 13:55:00,5.16284,5.16284,5.16161,5.16274,22000000.0
2007-12-26 13:56:00,5.16312,5.16312,5.16287,5.16298,13000000.0
2007-12-26 13:57:00,5.16302,5.16315,5.16288,5.16295,19000000.0
2007-12-26 13:58:00,5.16194,5.16216,5.1613,5.16216,11000000.0
2007-12-26 13:59:00,5.16235,5.16235,5.161,5.16165,7000000.0
2007-12-26 14:00:00,5.16147,5.16253,5.16147,5.16253,9000000.0
2007-12-26 14:01:00,5.16245,5.16245,5.16225,5.16245,7000000.0
2007-12-26 14:02:00,5.1623,5.16252,5.1623,5.16245,13000000.0
2007-12-26 14:03:00,5.16251,5.16263,5.16237,5.1625,17000000.0
2007-12-26 14:04:00,5.16133,5.1622,5.16079,5.16155,13000000.0
2007-12-26 14:05:00,5.16156,5.16213,5.16131,5.1618,8000000.0
2007-12-26 14:06:00,5.16171,5.16233,5.16122,5.16122,10000000.0
2007-12-26 14:07:00,5.16185,5.16247,5.16139,5.16206,10000000.0
2007-12-26 14:08:00,5.16304,5.16306,5.16169,5.1617,14000000.0
2007-12-26 14:09:00,5.16312,5.16312,5.16286,5.16298,16000000.0
2007-12-26 14:10:00,5.16203,5.16203,5.1611,5.16164,12000000.0
2007-12-26 14:11:00,5.16183,5.16268,5.16149,5.16268,14000000.0
2007-12-26 14:12:00,5.16163,5.16183,5.16101,5.16183,13000000.0
2007-12-26 14:13:00,5.16066,5.16145,5.16059,5.16094,11000000.0
2007-12-26 14:14:00,5.16092,5.16198,5.16015,5.16015,14000000.0
2007-12-26 14:15:00,5.161,5.162,5.161,5.162,11000000.0
2007-12-26 14:16:00,5.16186,5.16186,5.16005,5.16154,11000000.0
2007-12-26 14:17:00,5.16155,5.1616,5.15994,5.16144,14000000.0
2007-12-26 14:18:00,5.16153,5.16199,5.16066,5.16199,11000000.0
2007-12-26 14:19:00,5.15975,5.16137,5.15895,5.16074,8000000.0
2007-12-26 14:20:00,5.15843,5.16045,5.15829,5.15902,10000000.0
2007-12-26 14:21:00,5.15846,5.1597,5.15765,5.15938,14000000.0
2007-12-26 14:22:00,5.15946,5.16054,5.15889,5.16054,17000000.0
2007-12-26 14:23:00,5.15959,5.16001,5.15906,5.16001,8000000.0
2007-12-26 14:24:00,5.15911,5.16011,5.15868,5.15904,16000000.0
2007-12-26 14:25:00,5.15934,5.16022,5.15895,5.15974,11000000.0
2007-12-26 14:26:00,5.15973,5.16017,5.15823,5.16017,14000000.0
2007-12-26 14:27:00,5.15876,5.15975,5.15855,5.15855,8000000.0
2007-12-26 14:28:00,5.15881,5.16058,5.15881,5.16058,11000000.0
2007-12-26 14:29:00,5.16056,5.16056,5.15906,5.15963,11000000.0
2007-12-26 14:30:00,5.16055,5.16055,5.1588,5.15945,14000000.0
2007-12-26 14:31:00,5.15986,5.16002,5.15871,5.15871,15000000.0
2007-12-26 14:32:00,5.15953,5.15979,5.15819,5.15979,9000000.0
2007-12-26 14:33:00,5.15904,5.16042,5.15901,5.16042,12000000.0
2007-12-26 14:34:00,5.15936,5.16016,5.15892,5.1595,12000000.0
2007-12-26 14:35:00,5.16006,5.16038,5.15906,5.16038,18000000.0
2007-12-26 14:36:00,5.15968,5.16053,5.15898,5.15979,12000000.0
2007-12-26 14:37:00,5.16111,5.16131,5.15985,5.15985,12000000.0
2007-12-26 14:38:00,5.16105,5.16105,5.15974,5.16019,24000000.0
2007-12-26 14:39:00,5.16108,5.16108,5.15997,5.15997,12000000.0
2007-12-26 14:40:00,5.16127,5.16146,5.16029,5.16079,15000000.0
2007-12-26 14:41:00,5.16141,5.16166,5.16002,5.16078,17000000.0
2007-12-26 14:42:00,5.16035,5.16103,5.15978,5.1599,15000000.0
2007-12-26 14:43:00,5.1609,5.1609,5.15997,5.16069,9000000.0
2007-12-26 14:44:00,5.16005,5.16046,5.15889,5.15889,7000000.0
2007-12-26 14:45:00,5.15973,5.15995,5.15873,5.1598,17000000.0
2007-12-26 14:46:00,5.16012,5.16012,5.15939,5.15939,14000000.0
2007-12-26 14:47:00,5.15942,5.16036,5.15921,5.15928,16000000.0
2007-12-26 14:48:00,5.15932,5.15987,5.15884,5.15987,12000000.0
2007-12-26 14:49:00,5.15978,5.15989,5.15914,5.15975,20000000.0
2007-12-26 14:50:00,5.15883,5.1598,5.1584,5.1591,12000000.0
2007-12-26 14:51:00,5.16001,5.16001,5.15892,5.15902,12000000.0
2007-12-26 14:52:00,5.1602,5.1602,5.15877,5.15918,22000000.0
2007-12-26 14:53:00,5.1603,5.1603,5.15963,5.15969,17000000.0
2007-12-26 14:54:00,5.15971,5.16025,5.15914,5.15969,14000000.0
2007-12-26 14:55:00,5.15921,5.15989,5.15891,5.15917,20000000.0
2007-12-26 14:56:00,5.15939,5.15982,5.15788,5.15934,22000000.0
2007-12-26 14:57:00,5.15836,5.15971,5.15833,5.15923,10000000.0
2007-12-26 14:58:00,5.15937,5.15978,5.15805,5.15851,17000000.0
2007-12-26 14:59:00,5.1587,5.15908,5.15688,5.15808,12000000.0
2007-12-26 15:00:00,5.15657,5.15809,5.15499,5.15773,14000000.0
2007-12-26 15:01:00,5.15624,5.15861,5.15546,5.15546,16000000.0
2007-12-26 15:02:00,5.15526,5.15589,5.15468,5.15545,13000000.0
2007-12-26 15:03:00,5.15558,5.15601,5.1542,5.15464,7000000.0
2007-12-26 15:04:00,5.15422,5.15488,5.15077,5.15077,12000000.0
2007-12-26 15:05:00,5.1511,5.15124,5.14846,5.14847,20000000.0
2007-12-26 15:06:00,5.14886,5.14897,5.14573,5.14573,9000000.0
2007-12-26 15:07:00,5.14592,5.14662,5.14516,5.14662,9000000.0
2007-12-26 15:08:00,5.14638,5.1479,5.14588,5.14733,14000000.0
2007-12-26 15:09:00,5.14786,5.14904,5.14747,5.14895,14000000.0
2007-12-26 15:10:00,5.14916,5.14993,5.14803,5.14967,15000000.0
2007-12-26 15:11:00,5.15057,5.15057,5.14859,5.14911,10000000.0
2007-12-26 15:12:00,5.14953,5.15087,5.14926,5.1496,10000000.0
2007-12-26 15:13:00,5.15001,5.15112,5.15001,5.15013,20000000.0
2007-12-26 15:14:00,5.1502,5.15124,5.15017,5.15107,10000000.0
2007-12-26 15:15:00,5.15157,5.15236,5.1507,5.15111,13000000.0
2007-12-26 15:16:00,5.15203,5.15231,5.15105,5.15166,11000000.0
2007-12-26 15:17:00,5.15118,5.15221,5.15091,5.1522,17000000.0
2007-12-26 15:18:00,5.15182,5.1522,5.15123,5.15123,11000000.0
2007-12-26 15:19:00,5.15229,5.1537,5.15178,5.1537,18000000.0
2007-12-26 15:20:00,5.15287,5.15377,5.1521,5.15351,14000000.0
2007-12-26 15:21:00,5.15363,5.1538,5.15211,5.15223,15000000.0
2007-12-26 15:22:00,5.15147,5.15308,5.15147,5.15308,8000000.0
2007-12-26 15:23:00,5.15257,5.15305,5.1513,5.15205,15000000.0
2007-12-26 15:24:00,5.15243,5.15344,5.15221,5.15344,12000000.0
2007-12-26 15:25:00,5.15192,5.15318,5.15171,5.15245,12000000.0
2007-12-26 15:26:00,5.15282,5.15282,5.15101,5.15264,15000000.0
2007-12-26 15:27:00,5.15024,5.15182,5.15024,5.15069,12000000.0
2007-12-26 15:28:00,5.15145,5.15145,5.15,5.15137,12000000.0
2007-12-26 15:29:00,5.15071,5.1512,5.15015,5.15081,10000000.0
2007-12-26 15:30:00,5.1504,5.1506,5.14914,5.1506,12000000.0
2007-12-26 15:31:00,5.1508,5.15155,5.14975,5.15143,19000000.0
2007-12-26 15:32:00,5.15078,5.15234,5.15078,5.15148,7000000.0
2007-12-26 15:33:00,5.15145,5.15231,5.15145,5.15209,7000000.0
2007-12-26 15:34:00,5.15085,5.15284,5.15072,5.15191,12000000.0
2007-12-26 15:35:00,5.15192,5.15234,5.15103,5.15234,17000000.0
2007-12-26 15:36:00,5.15214,5.15237,5.15049,5.15094,11000000.0
2007-12-26 15:37:00,5.15235,5.15235,5.1506,5.15172,14000000.0
2007-12-26 15:38:00,5.15029,5.15127,5.14947,5.14947,20000000.0
2007-12-26 15:39:00,5.15062,5.15062,5.14914,5.14917,8000000.0
2007-12-26 15:40:00,5.14963,5.14987,5.14849,5.14929,11000000.0
2007-12-26 15:41:00,5.14859,5.14976,5.14859,5.14946,10000000.0
2007-12-26 15:42:00,5.14974,5.15047,5.14905,5.14933,13000000.0
2007-12-26 15:43:00,5.15011,5.15011,5.14895,5.14953,14000000.0
2007-12-26 15:44:00,5.15057,5.15096,5.14946,5.14946,8000000.0
2007-12-26 15:45:00,5.15081,5.15161,5.14969,5.15161,10000000.0
2007-12-26 15:46:00,5.15032,5.15115,5.14936,5.15001,12000000.0
2007-12-26 15:47:00,5.1509,5.15114,5.14984,5.1501,18000000.0
2007-12-26 15:48:00,5.14996,5.15095,5.1496,5.14996,9000000.0
2007-12-26 15:49:00,5.15088,5.15088,5.1492,5.14967,14000000.0
2007-12-26 15:50:00,5.15028,5.15115,5.14968,5.15085,18000000.0
2007-12-26 15:51:00,5.14935,5.15017,5.14911,5.14919,8000000.0
2007-12-26 15:52:00,5.1495,5.15012,5.14896,5.14938,11000000.0
2007-12-26 15:53:00,5.14903,5.15016,5.14866,5.14896,15000000.0
2007-12-26 15:54:00,5.15029,5.15086,5.14943,5.15086,9000000.0
2007-12-26 15:55:00,5.1506,5.1506,5.14939,5.14939,9000000.0
2007-12-26 15:56:00,5.14915,5.15056,5.14915,5.15046,11000000.0
2007-12-26 15:57:00,5.15002,5.1506,5.14913,5.15036,15000000.0
2007-12-26 15:58:00,5.14946,5.15039,5.14901,5.14968,13000000.0
2007-12-26 15:59:00,5.15006,5.15109,5.14966,5.14966,15000000.0
2007-12-26 16:00:00,5.15102,5.15102,5.14957,5.14997,11000000.0
2007-12-26 16:01:00,5.14994,5.15048,5.14926,5.15048,14000000.0
2007-12-26 16:02:00,5.15003,5.15003,5.14843,5.14906,11000000.0
2007-12-26 16:03:00,5.14885,5.14888,5.14738,5.14754,8000000.0
2007-12-26 16:04:00,5.14737,5.15013,5.14737,5.14828,8000000.0
2007-12-26 16:05:00,5.14878,5.14898,5.14812,5.14855,8000000.0
2007-12-26 16:06:00,5.14682,5.1485,5.14598,5.14598,16000000.0
2007-12-26 16:07:00,5.14673,5.14707,5.14547,5.14677,18000000.0
2007-12-26 16:08:00,5.14601,5.14667,5.1452,5.1452,14000000.0
2007-12-26 16:09:00,5.14606,5.14696,5.14547,5.14547,12000000.0
2007-12-26 16:10:00,5.14617,5.14647,5.14552,5.146,10000000.0
2007-12-26 16:11:00,5.14581,5.14652,5.14523,5.14652,13000000.0
2007-12-26 16:12:00,5.14659,5.14702,5.14537,5.14558,16000000.0
2007-12-26 16:13:00,5.14685,5.14709,5.14545,5.14545,7000000.0
2007-12-26 16:14:00,5.14608,5.1471,5.14543,5.14702,16000000.0
2007-12-26 16:15:00,5.14645,5.14737,5.14595,5.14687,15000000.0
2007-12-26 16:16:00,5.14644,5.1469,5.14521,5.1463,17000000.0
2007-12-26 16:17:00,5.14508,5.14571,5.14488,5.14535,10000000.0
2007-12-26 16:18:00,5.14518,5.1464,5.14518,5.14604,10000000.0
2007-12-26 16:19:00,5.14606,5.14651,5.14479,5.14577,12000000.0
2007-12-26 16:20:00,5.14603,5.14614,5.14516,5.14516,11000000.0
2007-12-26 16:21:00,5.14608,5.14611,5.14526,5.14543,8000000.0
2007-12-26 16:22:00,5.14563,5.14644,5.14522,5.14644,16000000.0
2007-12-26 16:23:00,5.14639,5.14668,5.14572,5.14617,11000000.0
2007-12-26 16:24:00,5.14662,5.14704,5.14552,5.14674,14000000.0
2007-12-26 16:25:00,5.14723,5.14791,5.1467,5.14786,13000000.0
2007-12-26 16:26:00,5.14774,5.14791,5.14653,5.14653,16000000.0
2007-12-26 16:27:00,5.14721,5.14765,5.14638,5.14743,20000000.0
2007-12-26 16:28:00,5.14714,5.14785,5.1465,5.14767,12000000.0
2007-12-26 16:29:00,5.14788,5.14828,5.1469,5.14806,13000000.0
2007-12-26 16:30:00,5.14651,5.14816,5.14651,5.14775,17000000.0
2007-12-26 16:31:00,5.14778,5.14836,5.14767,5.14836,13000000.0
2007-12-26 16:32:00,5.14817,5.14817,5.14718,5.14718,10000000.0
2007-12-26 16:33:00,5.14845,5.14845,5.14698,5.14803,15000000.0
2007-12-26 16:34:00,5.14712,5.14799,5.14673,5.14772,9000000.0
2007-12-26 16:35:00,5.14704,5.14809,5.14647,5.14661,18000000.0
2007-12-26 16:36:00,5.14714,5.1485,5.14714,5.14779,8000000.0
2007-12-26 16:37:00,5.14785,5.14825,5.14674,5.14733,22000000.0
2007-12-26 16:38:00,5.14782,5.14782,5.14639,5.14639,14000000.0
2007-12-26 16:39:00,5.14811,5.14811,5.14674,5.14692,14000000.0
2007-12-26 16:40:00,5.14717,5.14841,5.14652,5.14759,17000000.0
2007-12-26 16:41:00,5.14764,5.14816,5.14677,5.1475,9000000.0
2007-12-26 16:42:00,5.14663,5.14769,5.14606,5.14769,13000000.0
2007-12-26 16:43:00,5.14745,5.1476,5.14592,5.1466,13000000.0
2007-12-26 16:44:00,5.1467,5.14673,5.14451,5.14467,11000000.0
2007-12-26 16:45:00,5.14484,5.14486,5.14233,5.14379,18000000.0
2007-12-26 16:46:00,5.14359,5.14521,5.14319,5.14521,11000000.0
2007-12-26 16:47:00,5.14439,5.14494,5.14376,5.1441,15000000.0
2007-12-26 16:48:00,5.14437,5.14468,5.14333,5.14335,7000000.0
2007-12-26 16:49:00,5.14344,5.14406,5.14231,5.14319,16000000.0
2007-12-26 16:50:00,5.14452,5.14478,5.14315,5.14315,9000000.0
2007-12-26 16:51:00,5.14403,5.14507,5.14396,5.14399,22000000.0
2007-12-26 16:52:00,5.14446,5.14473,5.14326,5.14384,11000000.0
2007-12-26 16:53:00,5.14375,5.1451,5.14375,5.1446,12000000.0
2007-12-26 16:54:00,5.14433,5.14477,5.14311,5.14355,17000000.0
2007-12-26 16:55:00,5.14482,5.14496,5.14355,5.14476,15000000.0
2007-12-26 16:56:00,5.14398,5.14508,5.1437,5.14508,11000000.0
2007-12-26 16:57:00,5.14358,5.14583,5.14358,5.14583,8000000.0
2007-12-26 16:58:00,5.14592,5.14648,5.14472,5.14516,12000000.0
2007-12-26 16:59:00,5.14613,5.14613,5.14456,5.14559,15000000.0
2007-12-26 17:00:00,5.14511,5.14536,5.14448,5.14532,10000000.0
2007-12-26 17:01:00,5.14433,5.14549,5.14412,5.1448,10000000.0
2007-12-26 17:02:00,5.14504,5.14521,5.14386,5.14463,8000000.0
2007-12-26 17:03:00,5.14416,5.14543,5.14377,5.14427,11000000.0
2007-12-26 17:04:00,5.14404,5.14482,5.14363,5.14456,10000000.0
2007-12-26 17:05:00,5.1445,5.1445,5.14294,5.14332,18000000.0
2007-12-26 17:06:00,5.14307,5.14311,5.142,5.14303,9000000.0
2007-12-26 17:07:00,5.14135,5.14283,5.14114,5.14118,20000000.0
2007-12-26 17:08:00,5.14264,5.14268,5.14144,5.14162,11000000.0
2007-12-26 17:09:00,5.14086,5.14212,5.14066,5.14066,14000000.0
2007-12-26 17:10:00,5.14172,5.14235,5.14143,5.14213,10000000.0
2007-12-26 17:11:00,5.14264,5.14264,5.14055,5.14055,12000000.0
2007-12-26 17:12:00,5.14147,5.14227,5.1403,5.14227,7000000.0
2007-12-26 17:13:00,5.14244,5.14295,5.14162,5.14277,13000000.0
2007-12-26 17:14:00,5.14184,5.14268,5.14144,5.1422,13000000.0
2007-12-26 17:15:00,5.1422,5.14285,5.1419,5.14222,12000000.0
2007-12-26 17:16:00,5.14182,5.14316,5.14141,5.14198,13000000.0
2007-12-26 17:17:00,5.14184,5.14313,5.14147,5.14206,12000000.0
2007-12-26 17:18:00,5.14306,5.14306,5.14138,5.14277,15000000.0
2007-12-26 17:19:00,5.1427,5.1427,5.14139,5.14172,10000000.0
2007-12-26 17:20:00,5.14118,5.14118,5.1384,5.13975,13000000.0
2007-12-26 17:21:00,5.13994,5.14089,5.13922,5.14006,17000000.0
2007-12-26 17:22:00,5.13974,5.14081,5.13939,5.14079,15000000.0
2007-12-26 17:23:00,5.1405,5.14154,5.14018,5.14089,10000000.0
2007-12-26 17:24:00,5.14135,5.14174,5.14058,5.14058,17000000.0
2007-12-26 17:25:00,5.14061,5.1419,5.14044,5.1419,11000000.0
2007-12-26 17:26:00,5.14223,5.14262,5.14141,5.14151,12000000.0
2007-12-26 17:27:00,5.14065,5.14109,5.13841,5.13841,9000000.0
2007-12-26 17:28:00,5.13864,5.13898,5.13717,5.13739,16000000.0
2007-12-26 17:29:00,5.13754,5.13877,5.13754,5.13866,9000000.0
2007-12-26 17:30:00,5.13804,5.13899,5.13783,5.13831,11000000.0
2007-12-26 17:31:00,5.13822,5.13965,5.13822,5.1391,13000000.0
2007-12-26 17:32:00,5.13886,5.13985,5.1386,5.13955,13000000.0
2007-12-26 17:33:00,5.13947,5.13986,5.13894,5.13956,11000000.0
2007-12-26 17:34:00,5.14032,5.14049,5.13918,5.14049,12000000.0
2007-12-26 17:35:00,5.14069,5.14069,5.13843,5.13843,13000000.0
2007-12-26 17:36:00,5.13899,5.13998,5.13839,5.13907,14000000.0
2007-12-26 17:37:00,5.13865,5.13943,5.13798,5.13803,10000000.0
2007-12-26 17:38:00,5.13935,5.13975,5.1388,5.1388,7000000.0
2007-12-26 17:39:00,5.13889,5.13916,5.13783,5.13911,16000000.0
2007-12-26 17:40:00,5.13952,5.13996,5.13823,5.13827,17000000.0
2007-12-26 17:41:00,5.13954,5.1396,5.13801,5.13906,16000000.0
2007-12-26 17:42:00,5.13932,5.1401,5.13862,5.13934,16000000.0
2007-12-26 17:43:00,5.13943,5.14026,5.13888,5.14021,17000000.0
2007-12-26 17:44:00,5.13954,5.1398,5.139,5.13937,8000000.0
2007-12-26 17:45:00,5.13963,5.14035,5.13883,5.13999,11000000.0
2007-12-26 17:46:00,5.13936,5.13976,5.13864,5.13926,9000000.0
2007-12-26 17:47:00,5.14002,5.14008,5.13862,5.13862,19000000.0
2007-12-26 17:48:00,5.13755,5.13912,5.13755,5.13787,16000000.0
2007-12-26 17:49:00,5.13877,5.13877,5.13746,5.13866,15000000.0
2007-12-26 17:50:00,5.13877,5.13882,5.13806,5.13806,11000000.0
2007-12-26 17:51:00,5.13723,5.13873,5.13723,5.13791,9000000.0
2007-12-26 17:52:00,5.13749,5.13852,5.13743,5.13852,11000000.0
2007-12-26 17:53:00,5.13762,5.1385,5.13738,5.13738,9000000.0
2007-12-26 17:54:00,5.13856,5.13856,5.13684,5.13816,10000000.0
2007-12-26 17:55:00,5.13824,5.1385,5.13734,5.13785,10000000.0
2007-12-26 17:56:00,5.13798,5.13852,5.13708,5.13845,16000000.0
2007-12-26 17:57:00,5.1373,5.13821,5.137,5.1381,14000000.0
2007-12-26 17:58:00,5.13842,5.13882,5.13657,5.13806,24000000.0
2007-12-26 17:59:00,5.13638,5.13826,5.13624,5.13826,11000000.0
2007-12-26 18:00:00,5.13832,5.1387,5.13697,5.1386,10000000.0
2007-12-26 18:01:00,5.13804,5.13868,5.13735,5.1382,14000000.0
2007-12-26 18:02:00,5.13806,5.1387,5.13743,5.13826,12000000.0
2007-12-26 18:03:00,5.13863,5.13863,5.13744,5.13748,17000000.0
2007-12-26 18:04:00,5.13802,5.13875,5.13709,5.13788,15000000.0
2007-12-26 18:05:00,5.13798,5.13846,5.13702,5.13754,15000000.0
2007-12-26 18:06:00,5.13821,5.13821,5.13639,5.13675,15000000.0
2007-12-26 18:07:00,5.13783,5.13788,5.13709,5.13733,16000000.0
2007-12-26 18:08:00,5.13704,5.13808,5.13665,5.13774,16000000.0
2007-12-26 18:09:00,5.13729,5.1381,5.13676,5.1381,12000000.0
2007-12-26 18:10:00,5.13785,5.13845,5.1368,5.13797,17000000.0
2007-12-26 18:11:00,5.13809,5.13827,5.13702,5.1381,16000000.0
2007-12-26 18:12:00,5.13808,5.13849,5.13698,5.13716,13000000.0
2007-12-26 18:13:00,5.13862,5.13862,5.13731,5.13766,17000000.0
2007-12-26 18:14:00,5.13695,5.13887,5.13695,5.13871,13000000.0
2007-12-26 18:15:00,5.13856,5.13932,5.13823,5.13831,13000000.0
2007-12-26 18:16:00,5.13966,5.13981,5.13851,5.13898,15000000.0
2007-12-26 18:17:00,5.1403,5.14074,5.13903,5.14074,16000000.0
2007-12-26 18:18:00,5.14129,5.14129,5.13959,5.14051,18000000.0
2007-12-26 18:19:00,5.14151,5.14151,5.1397,5.14057,12000000.0
2007-12-26 18:20:00,5.13972,5.1411,5.13968,5.13994,16000000.0
2007-12-26 18:21:00,5.14121,5.14121,5.14014,5.14065,19000000.0
2007-12-26 18:22:00,5.14075,5.14156,5.14014,5.14068,20000000.0
2007-12-26 18:23:00,5.14196,5.14196,5.14038,5.14065,16000000.0
2007-12-26 18:24:00,5.14165,5.14165,5.13991,5.14017,14000000.0
2007-12-26 18:25:00,5.14152,5.14192,5.14032,5.14192,18000000.0
2007-12-26 18:26:00,5.14185,5.14185,5.13982,5.14093,9000000.0
2007-12-26 18:27:00,5.14124,5.14172,5.13956,5.1404,16000000.0
2007-12-26 18:28:00,5.14121,5.14122,5.14036,5.14051,11000000.0
2007-12-26 18:29:00,5.14013,5.14042,5.13908,5.13908,15000000.0
2007-12-26 18:30:00,5.14081,5.14081,5.13958,5.13975,14000000.0
2007-12-26 18:31:00,5.1409,5.1409,5.1398,5.14053,19000000.0
2007-12-26 18:32:00,5.14139,5.1417,5.14036,5.1411,13000000.0
2007-12-26 18:33:00,5.13991,5.14115,5.13982,5.14061,13000000.0
2007-12-26 18:34:00,5.14076,5.14133,5.14003,5.14133,9000000.0
2007-12-26 18:35:00,5.14119,5.14163,5.14017,5.14063,14000000.0
2007-12-26 18:36:00,5.14129,5.14142,5.14013,5.14114,12000000.0
2007-12-26 18:37:00,5.14067,5.14152,5.13999,5.1408,13000000.0
2007-12-26 18:38:00,5.13973,5.14096,5.13944,5.14012,17000000.0
2007-12-26 18:39:00,5.14071,5.1411,5.13947,5.1411,18000000.0
2007-12-26 18:40:00,5.14079,5.14079,5.1398,5.1402,14000000.0
2007-12-26 18:41:00,5.14071,5.14182,5.13987,5.14052,18000000.0
2007-12-26 18:42:00,5.14016,5.141,5.13967,5.14093,14000000.0
2007-12-26 18:43:00,5.14001,5.14064,5.1395,5.13975,14000000.0
2007-12-26 18:44:00,5.13923,5.14057,5.13921,5.13976,12000000.0
2007-12-26 18:45:00,5.1384,5.14047,5.1384,5.13939,17000000.0
2007-12-26 18:46:00,5.14035,5.14035,5.13844,5.13852,15000000.0
2007-12-26 18:47:00,5.13776,5.1386,5.13744,5.1386,16000000.0
2007-12-26 18:48:00,5.13838,5.13892,5.13748,5.13762,11000000.0
2007-12-26 18:49:00,5.13821,5.13838,5.13706,5.13793,8000000.0
2007-12-26 18:50:00,5.13872,5.13891,5.13847,5.13847,16000000.0
2007-12-26 18:51:00,5.13744,5.13886,5.13724,5.13793,19000000.0
2007-12-26 18:52:00,5.13889,5.13916,5.13791,5.13856,10000000.0
2007-12-26 18:53:00,5.13914,5.13949,5.13784,5.13784,10000000.0
2007-12-26 18:54:00,5.1394,5.13971,5.13842,5.1392,11000000.0
2007-12-26 18:55:00,5.13942,5.13953,5.13867,5.13918,8000000.0
2007-12-26 18:56:00,5.139,5.13945,5.13838,5.13896,16000000.0
2007-12-26 18:57:00,5.13798,5.13936,5.13798,5.13885,8000000.0
2007-12-26 18:58:00,5.13859,5.1395,5.13769,5.13808,13000000.0
2007-12-26 18:59:00,5.13786,5.13889,5.1377,5.13821,17000000.0
2007-12-26 19:00:00,5.13864,5.13917,5.13802,5.13906,13000000.0
2007-12-26 19:01:00,5.13874,5.13925,5.13813,5.13849,12000000.0
2007-12-26 19:02:00,5.13933,5.1394,5.13832,5.1394,16000000.0
2007-12-26 19:03:00,5.1386,5.13881,5.1372,5.13781,17000000.0
2007-12-26 19:04:00,5.13774,5.13882,5.13739,5.13778,12000000.0
2007-12-26 19:05:00,5.13853,5.13958,5.13783,5.13848,17000000.0
2007-12-26 19:06:00,5.13973,5.13981,5.13892,5.13967,7000000.0
2007-12-26 19:07:00,5.13812,5.13918,5.13812,5.13918,20000000.0
2007-12-26 19:08:00,5.13954,5.13954,5.13814,5.13814,21000000.0
2007-12-26 19:09:00,5.13909,5.13946,5.13784,5.13886,16000000.0
2007-12-26 19:10:00,5.13858,5.13935,5.13735,5.13901,14000000.0
2007-12-26 19:11:00,5.13984,5.13999,5.13855,5.13877,12000000.0
2007-12-26 19:12:00,5.13913,5.13931,5.13798,5.13931,18000000.0
2007-12-26 19:13:00,5.13892,5.13943,5.13847,5.13943,14000000.0
2007-12-26 19:14:00,5.13941,5.14035,5.13847,5.13862,18000000.0
2007-12-26 19:15:00,5.13909,5.13969,5.13878,5.1392,9000000.0
2007-12-26 19:16:00,5.13909,5.13958,5.1386,5.1386,12000000.0
2007-12-26 19:17:00,5.1394,5.13992,5.13879,5.13906,14000000.0
2007-12-26 19:18:00,5.13894,5.13985,5.13874,5.13877,16000000.0
2007-12-26 19:19:00,5.14018,5.14018,5.13922,5.13922,7000000.0
2007-12-26 19:20:00,5.14002,5.14002,5.13915,5.13915,8000000.0
2007-12-26 19:21:00,5.13954,5.14022,5.1389,5.13999,18000000.0
2007-12-26 19:22:00,5.13972,5.14003,5.13925,5.13975,9000000.0
2007-12-26 19:23:00,5.13878,5.14007,5.13878,5.13989,10000000.0
2007-12-26 19:24:00,5.13991,5.14009,5.13922,5.13922,11000000.0
2007-12-26 19:25:00,5.14024,5.14024,5.13861,5.13969,17000000.0
2007-12-26 19:26:00,5.1392,5.13963,5.13889,5.13936,11000000.0
2007-12-26 19:27:00,5.13968,5.14047,5.13901,5.13903,13000000.0
2007-12-26 19:28:00,5.13987,5.14003,5.13884,5.139,10000000.0
2007-12-26 19:29:00,5.1401,5.1401,5.13834,5.13997,11000000.0
2007-12-26 19:30:00,5.1395,5.13989,5.13885,5.13904,12000000.0
2007-12-26 19:31:00,5.13924,5.13937,5.13809,5.13937,8000000.0
2007-12-26 19:32:00,5.13899,5.13937,5.13899,5.13902,11000000.0
2007-12-26 19:33:00,5.13905,5.13905,5.13885,5.13905,13000000.0
2007-12-26 19:34:00,5.13903,5.13903,5.13874,5.13901,12000000.0
2007-12-26 19:35:00,5.13854,5.1388,5.13782,5.13796,13000000.0
2007-12-26 19:36:00,5.13879,5.13879,5.13773,5.13773,12000000.0
2007-12-26 19:37:00,5.13904,5.13904,5.13762,5.13762,8000000.0
2007-12-26 19:38:00,5.13834,5.13834,5.13738,5.13811,20000000.0
2007-12-26 19:39:00,5.13779,5.13871,5.13747,5.13747,11000000.0
2007-12-26 19:40:00,5.13871,5.13882,5.138,5.13835,11000000.0
2007-12-26 19:41:00,5.13806,5.13847,5.13766,5.13781,9000000.0
2007-12-26 19:42:00,5.13819,5.13886,5.13785,5.13814,10000000.0
2007-12-26 19:43:00,5.13862,5.13862,5.13703,5.13767,14000000.0
2007-12-26 19:44:00,5.13722,5.1386,5.13722,5.13747,15000000.0
2007-12-26 19:45:00,5.13826,5.13845,5.13694,5.13765,12000000.0
2007-12-26 19:46:00,5.1385,5.13858,5.13681,5.13713,11000000.0
2007-12-26 19:47:00,5.13748,5.13783,5.13679,5.13733,10000000.0
2007-12-26 19:48:00,5.13749,5.13808,5.13733,5.1377,9000000.0
2007-12-26 19:49:00,5.13842,5.13853,5.13733,5.13853,16000000.0
2007-12-26 19:50:00,5.13897,5.13897,5.1378,5.13797,10000000.0
2007-12-26 19:51:00,5.13802,5.13845,5.13757,5.13784,11000000.0
2007-12-26 19:52:00,5.13757,5.13808,5.13678,5.13696,19000000.0
2007-12-26 19:53:00,5.13754,5.13798,5.13697,5.13715,19000000.0
2007-12-26 19:54:00,5.13673,5.13727,5.13673,5.13676,14000000.0
2007-12-26 19:55:00,5.13706,5.13824,5.13697,5.13824,16000000.0
2007-12-26 19:56:00,5.13768,5.1383,5.13689,5.1372,12000000.0
2007-12-26 19:57:00,5.13732,5.13843,5.13691,5.13742,14000000.0
2007-12-26 19:58:00,5.13813,5.13813,5.13657,5.13736,13000000.0
2007-12-26 19:59:00,5.13821,5.13834,5.13699,5.13739,10000000.0
2007-12-26 20:00:00,5.13808,5.13808,5.13728,5.13781,15000000.0
2007-12-26 20:01:00,5.13776,5.13828,5.13702,5.13813,14000000.0
2007-12-26 20:02:00,5.13726,5.13806,5.13686,5.13716,8000000.0
2007-12-26 20:03:00,5.13838,5.13854,5.13677,5.1384,13000000.0
2007-12-26 20:04:00,5.13734,5.1377,5.13659,5.13753,12000000.0
2007-12-26 20:05:00,5.13719,5.13772,5.1363,5.1363,11000000.0
2007-12-26 20:06:00,5.13673,5.13772,5.13672,5.13721,10000000.0
2007-12-26 20:07:00,5.13789,5.13804,5.13668,5.13716,13000000.0
2007-12-26 20:08:00,5.13766,5.1381,5.13705,5.1376,16000000.0
2007-12-26 20:09:00,5.13759,5.13799,5.13691,5.1372,17000000.0
2007-12-26 20:10:00,5.13783,5.13788,5.13686,5.13686,10000000.0
2007-12-26 20:11:00,5.13744,5.13834,5.13697,5.13759,13000000.0
2007-12-26 20:12:00,5.13774,5.13842,5.13724,5.13753,15000000.0
2007-12-26 20:13:00,5.1375,5.13829,5.1369,5.13735,13000000.0
2007-12-26 20:14:00,5.13764,5.13851,5.13739,5.138,8000000.0
2007-12-26 20:15:00,5.13814,5.13886,5.13764,5.13787,10000000.0
2007-12-26 20:16:00,5.13758,5.13853,5.13747,5.13775,14000000.0
2007-12-26 20:17:00,5.13841,5.13861,5.13734,5.13759,13000000.0
2007-12-26 20:18:00,5.13774,5.13819,5.13746,5.13796,7000000.0
2007-12-26 20:19:00,5.13765,5.13834,5.13747,5.13784,11000000.0
2007-12-26 20:20:00,5.13809,5.13852,5.13703,5.1376,19000000.0
2007-12-26 20:21:00,5.1374,5.13772,5.1368,5.13727,11000000.0
2007-12-26 20:22:00,5.1374,5.1378,5.13702,5.13724,11000000.0
2007-12-26 20:23:00,5.13733,5.13831,5.13679,5.13679,13000000.0
2007-12-26 20:24:00,5.13833,5.13833,5.13715,5.13812,9000000.0
2007-12-26 20:25:00,5.13679,5.13801,5.13679,5.13801,18000000.0
2007-12-26 20:26:00,5.13678,5.13849,5.13678,5.13839,7000000.0
2007-12-26 20:27:00,5.13708,5.13835,5.13679,5.13784,9000000.0
2007-12-26 20:28:00,5.13773,5.13799,5.13674,5.13712,13000000.0
2007-12-26 20:29:00,5.13685,5.13786,5.13666,5.13779,14000000.0
2007-12-26 20:30:00,5.13783,5.13783,5.13678,5.13678,16000000.0
2007-12-26 20:31:00,5.13764,5.13814,5.13642,5.13701,22000000.0
2007-12-26 20:32:00,5.1383,5.1383,5.13745,5.13745,12000000.0
2007-12-26 20:33:00,5.13736,5.13739,5.13714,5.13729,13000000.0
2007-12-26 20:34:00,5.13735,5.13816,5.13709,5.13738,15000000.0
2007-12-26 20:35:00,5.13725,5.13803,5.13669,5.13669,16000000.0
2007-12-26 20:36:00,5.13784,5.13816,5.13695,5.13751,15000000.0
2007-12-26 20:37:00,5.138,5.13814,5.1371,5.13751,14000000.0
2007-12-26 20:38:00,5.13808,5.13808,5.13665,5.13668,13000000.0
2007-12-26 20:39:00,5.13795,5.13795,5.1367,5.13682,18000000.0
2007-12-26 20:40:00,5.13718,5.13764,5.13672,5.13677,14000000.0
2007-12-26 20:41:00,5.13821,5.13837,5.13799,5.138,18000000.0
2007-12-26 20:42:00,5.13774,5.13789,5.13675,5.13675,12000000.0
2007-12-26 20:43:00,5.13822,5.13826,5.13725,5.13736,18000000.0
2007-12-26 20:44:00,5.13705,5.13856,5.13705,5.13714,18000000.0
2007-12-26 20:45:00,5.13775,5.13817,5.13727,5.13749,11000000.0
2007-12-26 20:46:00,5.13788,5.13789,5.13695,5.13706,18000000.0
2007-12-26 20:47:00,5.13733,5.13786,5.13674,5.13716,20000000.0
2007-12-26 20:48:00,5.13858,5.13873,5.13844,5.13873,17000000.0
2007-12-26 20:49:00,5.13815,5.13842,5.1371,5.1371,16000000.0
2007-12-26 20:50:00,5.13805,5.13805,5.13692,5.13772,8000000.0
2007-12-26 20:51:00,5.13754,5.13772,5.13653,5.13653,8000000.0
2007-12-26 20:52:00,5.13748,5.13826,5.1367,5.13736,12000000.0
2007-12-26 20:53:00,5.13776,5.13825,5.13712,5.13723,16000000.0
2007-12-26 20:54:00,5.13837,5.13837,5.13749,5.13795,15000000.0
2007-12-26 20:55:00,5.13695,5.1382,5.13691,5.13765,16000000.0
2007-12-26 20:56:00,5.13775,5.13831,5.13775,5.13831,7000000.0
2007-12-26 20:57:00,5.13783,5.13813,5.13681,5.13755,14000000.0
2007-12-26 20:58:00,5.13759,5.13805,5.13717,5.13775,10000000.0
2007-12-26 20:59:00,5.13797,5.13807,5.1369,5.1369,11000000.0
2007-12-26 21:00:00,5.13841,5.13841,5.13707,5.13779,14000000.0
2007-12-26 21:01:00,5.13809,5.13859,5.13809,5.13855,12000000.0
2007-12-26 21:02:00,5.13833,5.13861,5.13833,5.13841,17000000.0
2007-12-26 21:03:00,5.13685,5.13751,5.13685,5.13751,11000000.0
2007-12-26 21:04:00,5.13755,5.13767,5.13748,5.13749,10000000.0
2007-12-26 21:05:00,5.13756,5.13785,5.13733,5.13785,8000000.0
2007-12-26 21:06:00,5.13814,5.13814,5.13697,5.13697,13000000.0
2007-12-26 21:07:00,5.13759,5.13791,5.13669,5.13738,14000000.0
2007-12-26 21:08:00,5.13655,5.13801,5.13651,5.13801,8000000.0
2007-12-26 21:09:00,5.13791,5.13823,5.13732,5.13757,13000000.0
2007-12-26 21:10:00,5.13767,5.13797,5.13673,5.13797,17000000.0
2007-12-26 21:11:00,5.13775,5.13811,5.13712,5.13769,15000000.0
2007-12-26 21:12:00,5.13701,5.13798,5.13666,5.13749,11000000.0
2007-12-26 21:13:00,5.13676,5.13804,5.13675,5.13675,12000000.0
2007-12-26 21:14:00,5.13735,5.13763,5.13674,5.13735,14000000.0
2007-12-26 21:15:00,5.13746,5.13786,5.13662,5.13766,13000000.0
2007-12-26 21:16:00,5.13687,5.13791,5.13687,5.1373,12000000.0
2007-12-26 21:17:00,5.13674,5.13681,5.13653,5.13663,16000000.0
2007-12-26 21:18:00,5.13649,5.13656,5.13632,5.13656,15000000.0
2007-12-26 21:19:00,5.13757,5.13779,5.13684,5.13697,15000000.0
2007-12-26 21:20:00,5.13653,5.13685,5.13652,5.13685,8000000.0
2007-12-26 21:21:00,5.1377,5.1377,5.13655,5.13725,17000000.0
2007-12-26 21:22:00,5.13718,5.13727,5.13665,5.13727,11000000.0
2007-12-26 21:23:00,5.13723,5.13757,5.1363,5.13691,23000000.0
2007-12-26 21:24:00,5.13708,5.13734,5.13645,5.13655,13000000.0
2007-12-26 21:25:00,5.13707,5.13714,5.13613,5.13613,15000000.0
2007-12-26 21:26:00,5.1372,5.13739,5.13635,5.13638,10000000.0
2007-12-26 21:27:00,5.13729,5.13752,5.13683,5.13696,10000000.0
2007-12-26 21:28:00,5.1378,5.13816,5.13669,5.13669,13000000.0
2007-12-26 21:29:00,5.13797,5.13797,5.13635,5.13635,10000000.0
2007-12-26 21:30:00,5.13648,5.13786,5.13644,5.13644,16000000.0
2007-12-26 21:31:00,5.13715,5.13781,5.13644,5.13781,18000000.0
2007-12-26 21:32:00,5.13805,5.13805,5.13785,5.13798,15000000.0
2007-12-26 21:33:00,5.1373,5.13811,5.13674,5.13691,13000000.0
2007-12-26 21:34:00,5.13727,5.1381,5.13726,5.13726,9000000.0
2007-12-26 21:35:00,5.13824,5.13847,5.13716,5.13732,8000000.0
2007-12-26 21:36:00,5.13732,5.13853,5.13732,5.13782,18000000.0
2007-12-26 21:37:00,5.13711,5.13831,5.13711,5.13791,22000000.0
2007-12-26 21:38:00,5.13826,5.13832,5.1376,5.1376,9000000.0
2007-12-26 21:39:00,5.13911,5.13911,5.13752,5.13818,11000000.0
2007-12-26 21:40:00,5.13855,5.13884,5.13791,5.13884,19000000.0
2007-12-26 21:41:00,5.13903,5.13903,5.13856,5.13856,12000000.0
2007-12-26 21:42:00,5.13835,5.13855,5.13835,5.13835,11000000.0
2007-12-26 21:43:00,5.13838,5.13845,5.13825,5.13825,14000000.0
2007-12-26 21:44:00,5.13834,5.13873,5.13763,5.13818,13000000.0
2007-12-26 21:45:00,5.13806,5.13806,5.13726,5.13726,12000000.0
2007-12-26 21:46:00,5.13829,5.13833,5.13726,5.13747,14000000.0
2007-12-26 21:47:00,5.13834,5.13933,5.13763,5.13885,17000000.0
2007-12-26 21:48:00,5.13953,5.13974,5.13945,5.13953,16000000.0
2007-12-26 21:49:00,5.13915,5.13915,5.13895,5.13895,14000000.0
2007-12-26 21:50:00,5.13821,5.13922,5.13821,5.13889,13000000.0
2007-12-26 21:51:00,5.13822,5.13933,5.13822,5.1391,14000000.0
2007-12-26 21:52:00,5.13958,5.13958,5.13829,5.1391,17000000.0
2007-12-26 21:53:00,5.13874,5.13987,5.13836,5.13959,27000000.0
2007-12-26 21:54:00,5.13857,5.14023,5.13846,5.13923,10000000.0
2007-12-26 21:55:00,5.13898,5.13984,5.13864,5.13984,8000000.0
2007-12-26 21:56:00,5.13917,5.13966,5.13864,5.13886,16000000.0
2007-12-26 21:57:00,5.13932,5.13994,5.13883,5.13941,18000000.0
2007-12-26 21:58:00,5.13946,5.13946,5.1379,5.13871,18000000.0
2007-12-26 21:59:00,5.13845,5.13925,5.13718,5.13925,17000000.0
2007-12-26 22:00:00,5.13889,5.13974,5.13871,5.13907,9000000.0
2007-12-26 22:01:00,5.13961,5.13998,5.13961,5.13971,22000000.0
2007-12-26 22:02:00,5.13915,5.13935,5.13828,5.13859,11000000.0
2007-12-26 22:03:00,5.13811,5.13961,5.13811,5.13901,16000000.0
2007-12-26 22:04:00,5.13925,5.14054,5.13878,5.1397,12000000.0
2007-12-26 22:05:00,5.1395,5.14021,5.13929,5.14005,7000000.0
2007-12-26 22:06:00,5.14043,5.14069,5.13918,5.14,15000000.0
2007-12-26 22:07:00,5.13893,5.14049,5.13893,5.13993,19000000.0
2007-12-26 22:08:00,5.14072,5.14088,5.13952,5.14037,11000000.0
2007-12-26 22:09:00,5.14078,5.14081,5.14004,5.14081,10000000.0
2007-12-26 22:10:00,5.14038,5.14082,5.13951,5.13951,10000000.0
2007-12-26 22:11:00,5.13982,5.14087,5.13948,5.14056,18000000.0
2007-12-26 22:12:00,5.141,5.14109,5.13991,5.14059,11000000.0
2007-12-26 22:13:00,5.13986,5.14052,5.13945,5.13951,14000000.0
2007-12-26 22:14:00,5.14023,5.14092,5.13967,5.13967,24000000.0
2007-12-26 22:15:00,5.14033,5.14045,5.1395,5.14016,13000000.0
2007-12-26 22:16:00,5.13975,5.1404,5.13975,5.14015,13000000.0
2007-12-26 22:17:00,5.13982,5.1404,5.13961,5.13961,8000000.0
2007-12-26 22:18:00,5.13978,5.14037,5.1389,5.13975,13000000.0
2007-12-26 22:19:00,5.14045,5.14045,5.13908,5.13964,14000000.0
2007-12-26 22:20:00,5.14,5.14003,5.13896,5.13968,21000000.0
2007-12-26 22:21:00,5.13936,5.14025,5.13936,5.13971,13000000.0
2007-12-26 22:22:00,5.14046,5.14046,5.13923,5.14,12000000.0
2007-12-26 22:23:00,5.14027,5.14095,5.13955,5.14036,18000000.0
2007-12-26 22:24:00,5.14009,5.14062,5.13939,5.13987,14000000.0
2007-12-26 22:25:00,5.14031,5.1409,5.14003,5.1409,13000000.0
2007-12-26 22:26:00,5.13987,5.14019,5.13938,5.14019,13000000.0
2007-12-26 22:27:00,5.14048,5.14048,5.13924,5.14016,16000000.0
2007-12-26 22:28:00,5.14065,5.14085,5.14065,5.14085,13000000.0
2007-12-26 22:29:00,5.14065,5.14089,5.14061,5.14065,21000000.0
2007-12-26 22:30:00,5.13988,5.14022,5.13912,5.13912,17000000.0
2007-12-26 22:31:00,5.13995,5.14031,5.13956,5.14021,10000000.0
2007-12-26 22:32:00,5.13991,5.14022,5.13915,5.13915,13000000.0
2007-12-26 22:33:00,5.1403,5.14039,5.13946,5.14029,13000000.0
2007-12-26 22:34:00,5.13986,5.14037,5.13903,5.13903,13000000.0
2007-12-26 22:35:00,5.13899,5.1392,5.13895,5.13915,19000000.0
2007-12-26 22:36:00,5.1408,5.14084,5.13938,5.14084,14000000.0
2007-12-26 22:37:00,5.14058,5.14072,5.1394,5.14072,17000000.0
2007-12-26 22:38:00,5.13943,5.1399,5.13943,5.1399,9000000.0
2007-12-26 22:39:00,5.13994,5.14017,5.13988,5.13999,20000000.0
2007-12-26 22:40:00,5.13998,5.14033,5.13939,5.1399,13000000.0
2007-12-26 22:41:00,5.1391,5.14034,5.1391,5.14028,13000000.0
2007-12-26 22:42:00,5.13982,5.13982,5.13915,5.13935,10000000.0
2007-12-26 22:43:00,5.13931,5.14069,5.13923,5.13968,15000000.0
2007-12-26 22:44:00,5.14015,5.14096,5.14005,5.14061,16000000.0
2007-12-26 22:45:00,5.14082,5.14139,5.13992,5.14005,14000000.0
2007-12-26 22:46:00,5.13979,5.14051,5.13935,5.13935,12000000.0
2007-12-26 22:47:00,5.14008,5.14076,5.13976,5.13976,7000000.0
2007-12-26 22:48:00,5.13923,5.13943,5.1392,5.13938,16000000.0
2007-12-26 22:49:00,5.13974,5.14056,5.13974,5.14023,10000000.0
2007-12-26 22:50:00,5.13998,5.1408,5.1398,5.1408,15000000.0
2007-12-26 22:51:00,5.1399,5.14092,5.13952,5.13952,17000000.0
2007-12-26 22:52:00,5.14102,5.14102,5.14014,5.14072,10000000.0
2007-12-26 22:53:00,5.14057,5.14204,5.1403,5.14077,20000000.0
2007-12-26 22:54:00,5.14164,5.14179,5.14097,5.14169,10000000.0
2007-12-26 22:55:00,5.14122,5.14169,5.14085,5.14169,12000000.0
2007-12-26 22:56:00,5.14065,5.14085,5.14065,5.14085,9000000.0
2007-12-26 22:57:00,5.14204,5.14272,5.14106,5.1415,18000000.0
2007-12-26 22:58:00,5.1421,5.14217,5.1412,5.14177,13000000.0
2007-12-26 22:59:00,5.14157,5.14246,5.1414,5.14246,10000000.0
2007-12-26 23:00:00,5.14166,5.14197,5.14151,5.14162,17000000.0
2007-12-26 23:01:00,5.14155,5.14189,5.14155,5.1416,13000000.0
2007-12-26 23:02:00,5.14174,5.1418,5.14085,5.1412,7000000.0
2007-12-26 23:03:00,5.14169,5.142,5.14055,5.14122,16000000.0
2007-12-26 23:04:00,5.14116,5.14173,5.14048,5.14072,12000000.0
2007-12-26 23:05:00,5.14175,5.14175,5.14011,5.14093,11000000.0
2007-12-26 23:06:00,5.13985,5.14005,5.13985,5.14005,11000000.0
2007-12-26 23:07:00,5.14084,5.1411,5.13976,5.14059,13000000.0
2007-12-26 23:08:00,5.14087,5.14158,5.14055,5.14093,20000000.0
2007-12-26 23:09:00,5.14115,5.14115,5.13964,5.14011,16000000.0
2007-12-26 23:10:00,5.14027,5.14081,5.13929,5.13929,16000000.0
2007-12-26 23:11:00,5.14042,5.14128,5.13952,5.1412,10000000.0
2007-12-26 23:12:00,5.14055,5.14094,5.13953,5.14034,12000000.0
2007-12-26 23:13:00,5.14115,5.1415,5.14013,5.1415,16000000.0
2007-12-26 23:14:00,5.14011,5.14107,5.14011,5.14107,9000000.0
2007-12-26 23:15:00,5.14009,5.14163,5.14009,5.14136,9000000.0
2007-12-26 23:16:00,5.142,5.142,5.14088,5.14147,18000000.0
2007-12-26 23:17:00,5.14175,5.14176,5.14054,5.14134,8000000.0
2007-12-26 23:18:00,5.14038,5.1414,5.14029,5.14078,10000000.0
2007-12-26 23:19:00,5.13994,5.14101,5.13994,5.14064,9000000.0
2007-12-26 23:20:00,5.14116,5.1414,5.14042,5.14042,17000000.0
2007-12-26 23:21:00,5.14146,5.14164,5.14029,5.14092,11000000.0
2007-12-26 23:22:00,5.14025,5.14045,5.14025,5.14045,12000000.0
2007-12-26 23:23:00,5.14171,5.14206,5.141,5.14155,12000000.0
2007-12-26 23:24:00,5.14148,5.14197,5.14091,5.1414,12000000.0
2007-12-26 23:25:00,5.14128,5.14167,5.14063,5.14063,9000000.0
2007-12-26 23:26:00,5.1413,5.14195,5.14051,5.14051,14000000.0
2007-12-26 23:27:00,5.14087,5.14191,5.14057,5.14072,17000000.0
2007-12-26 23:28:00,5.14152,5.14193,5.14065,5.1416,15000000.0
2007-12-26 23:29:00,5.14092,5.14153,5.14092,5.14116,11000000.0
2007-12-26 23:30:00,5.14155,5.14159,5.14125,5.14131,14000000.0
2007-12-26 23:31:00,5.14144,5.14159,5.14096,5.14126,7000000.0
2007-12-26 23:32:00,5.14118,5.14125,5.14105,5.14105,15000000.0
2007-12-26 23:33:00,5.14143,5.14143,5.1406,5.1413,7000000.0
2007-12-26 23:34:00,5.14139,5.14146,5.14048,5.14115,10000000.0
2007-12-26 23:35:00,5.1416,5.14181,5.14062,5.14114,12000000.0
2007-12-26 23:36:00,5.14108,5.1419,5.14057,5.1419,10000000.0
2007-12-26 23:37:00,5.14047,5.14113,5.14031,5.14094,14000000.0
2007-12-26 23:38:00,5.14105,5.14233,5.14069,5.14167,17000000.0
2007-12-26 23:39:00,5.14095,5.14115,5.14095,5.14108,9000000.0
2007-12-26 23:40:00,5.14157,5.14283,5.14157,5.14283,12000000.0
2007-12-26 23:41:00,5.14299,5.14313,5.14221,5.14266,9000000.0
2007-12-26 23:42:00,5.14328,5.14328,5.14177,5.14177,15000000.0
2007-12-26 23:43:00,5.1425,5.14264,5.14155,5.14259,13000000.0
2007-12-26 23:44:00,5.14243,5.14243,5.14179,5.14213,8000000.0
2007-12-26 23:45:00,5.14138,5.14145,5.14125,5.14145,12000000.0
2007-12-26 23:46:00,5.1424,5.14291,5.14193,5.142,20000000.0
2007-12-26 23:47:00,5.14263,5.14272,5.14142,5.14169,19000000.0
2007-12-26 23:48:00,5.14242,5.14374,5.14241,5.14359,14000000.0
2007-12-26 23:49:00,5.14324,5.14349,5.14231,5.14259,12000000.0
2007-12-26 23:50:00,5.14306,5.14324,5.14259,5.14324,10000000.0
2007-12-26 23:51:00,5.14284,5.14333,5.14211,5.14289,14000000.0
2007-12-26 23:52:00,5.14272,5.14365,5.14259,5.14275,13000000.0
2007-12-26 23:53:00,5.14335,5.1436,5.14308,5.14308,16000000.0
2007-12-26 23:54:00,5.14395,5.14433,5.14294,5.14346,13000000.0
2007-12-26 23:55:00,5.14241,5.14347,5.14222,5.14222,16000000.0
2007-12-26 23:56:00,5.14299,5.14317,5.14194,5.14247,12000000.0
2007-12-26 23:57:00,5.14248,5.14287,5.14147,5.14201,14000000.0
2007-12-26 23:58:00,5.14295,5.14313,5.14194,5.14301,16000000.0
2007-12-26 23:59:00,5.14249,5.14269,5.14128,5.14225,12000000.0
2007-12-27 00:00:00,5.14284,5.14284,5.14072,5.1426,17000000.0
2007-12-27 00:01:00,5.14214,5.14234,5.14109,5.14234,12000000.0
2007-12-27 00:02:00,5.14201,5.14207,5.14101,5.14143,11000000.0
2007-12-27 00:03:00,5.141,5.14205,5.141,5.14153,7000000.0
2007-12-27 00:04:00,5.14135,5.14164,5.14134,5.14153,16000000.0
2007-12-27 00:05:00,5.14151,5.14219,5.14126,5.14163,17000000.0
2007-12-27 00:06:00,5.14157,5.14183,5.14157,5.14171,10000000.0
2007-12-27 00:07:00,5.14192,5.14205,5.14074,5.14122,19000000.0
2007-12-27 00:08:00,5.14157,5.14185,5.14084,5.14127,9000000.0
2007-12-27 00:09:00,5.14135,5.14135,5.14104,5.14105,19000000.0
2007-12-27 00:10:00,5.14167,5.14255,5.14107,5.14233,16000000.0
2007-12-27 00:11:00,5.14155,5.14208,5.14131,5.14155,9000000.0
2007-12-27 00:12:00,5.14255,5.14258,5.14118,5.14134,11000000.0
2007-12-27 00:13:00,5.14204,5.14221,5.14102,5.1417,8000000.0
2007-12-27 00:14:00,5.14263,5.14324,5.14255,5.14278,9000000.0
2007-12-27 00:15:00,5.14384,5.14393,5.14269,5.14348,15000000.0
2007-12-27 00:16:00,5.14381,5.14402,5.14263,5.14399,18000000.0
2007-12-27 00:17:00,5.14365,5.14365,5.14248,5.14248,21000000.0
2007-12-27 00:18:00,5.14275,5.14397,5.14275,5.14318,16000000.0
2007-12-27 00:19:00,5.14322,5.14377,5.1426,5.14311,12000000.0
2007-12-27 00:20:00,5.14326,5.14326,5.14255,5.14255,13000000.0
2007-12-27 00:21:00,5.14325,5.1436,5.14236,5.14315,13000000.0
2007-12-27 00:22:00,5.14315,5.1436,5.14251,5.14348,13000000.0
2007-12-27 00:23:00,5.14316,5.14368,5.1431,5.1431,11000000.0
2007-12-27 00:24:00,5.14319,5.1433,5.14302,5.14325,10000000.0
2007-12-27 00:25:00,5.14284,5.14402,5.14284,5.14324,16000000.0
2007-12-27 00:26:00,5.14348,5.14405,5.14331,5.14362,13000000.0
2007-12-27 00:27:00,5.14375,5.14375,5.1431,5.1431,16000000.0
2007-12-27 00:28:00,5.14376,5.144,5.14288,5.14326,13000000.0
2007-12-27 00:29:00,5.14357,5.144,5.14333,5.14376,10000000.0
2007-12-27 00:30:00,5.14341,5.14448,5.14326,5.14445,15000000.0
2007-12-27 00:31:00,5.14346,5.14409,5.14332,5.1436,18000000.0
2007-12-27 00:32:00,5.14378,5.14385,5.14365,5.14378,14000000.0
2007-12-27 00:33:00,5.14413,5.14426,5.1432,5.14357,13000000.0
2007-12-27 00:34:00,5.14386,5.144,5.1433,5.14393,11000000.0
2007-12-27 00:35:00,5.14319,5.14419,5.14315,5.14321,13000000.0
2007-12-27 00:36:00,5.14369,5.14449,5.14327,5.14327,12000000.0
2007-12-27 00:37:00,5.14408,5.14433,5.1429,5.14342,10000000.0
2007-12-27 00:38:00,5.14384,5.14408,5.14353,5.14371,11000000.0
2007-12-27 00:39:00,5.14274,5.14389,5.14274,5.14373,16000000.0
2007-12-27 00:40:00,5.14318,5.14338,5.14284,5.14313,10000000.0
2007-12-27 00:41:00,5.14292,5.14351,5.14292,5.14303,15000000.0
2007-12-27 00:42:00,5.14325,5.14325,5.14305,5.14317,10000000.0
2007-12-27 00:43:00,5.14444,5.14444,5.14312,5.14388,8000000.0
2007-12-27 00:44:00,5.14362,5.1437,5.14348,5.14348,7000000.0
2007-12-27 00:45:00,5.14362,5.14362,5.14332,5.14334,10000000.0
2007-12-27 00:46:00,5.14346,5.14386,5.14308,5.14385,18000000.0
2007-12-27 00:47:00,5.14373,5.14373,5.14335,5.14343,18000000.0
2007-12-27 00:48:00,5.14365,5.14385,5.14365,5.14365,15000000.0
2007-12-27 00:49:00,5.14359,5.14387,5.14355,5.14384,19000000.0
2007-12-27 00:50:00,5.1439,5.1439,5.14361,5.14365,15000000.0
2007-12-27 00:51:00,5.14389,5.14389,5.14354,5.14376,12000000.0
2007-12-27 00:52:00,5.14376,5.14397,5.14358,5.14373,15000000.0
2007-12-27 00:53:00,5.1442,5.1442,5.14326,5.14391,9000000.0
2007-12-27 00:54:00,5.14386,5.1442,5.14318,5.14344,17000000.0
2007-12-27 00:55:00,5.144,5.14442,5.14364,5.14364,11000000.0
2007-12-27 00:56:00,5.14372,5.14406,5.14283,5.14327,23000000.0
2007-12-27 00:57:00,5.144,5.14407,5.14302,5.1437,11000000.0
2007-12-27 00:58:00,5.14455,5.14455,5.14353,5.14371,11000000.0
2007-12-27 00:59:00,5.14414,5.14417,5.14377,5.14385,11000000.0
2007-12-27 01:00:00,5.1439,5.14424,5.1429,5.14376,14000000.0
2007-12-27 01:01:00,5.14392,5.14398,5.14346,5.14346,9000000.0
2007-12-27 01:02:00,5.14411,5.14433,5.14335,5.14393,13000000.0
2007-12-27 01:03:00,5.14232,5.14376,5.14232,5.14273,18000000.0
2007-12-27 01:04:00,5.14352,5.14382,5.14288,5.14382,11000000.0
2007-12-27 01:05:00,5.14393,5.14393,5.14296,5.14339,13000000.0
2007-12-27 01:06:00,5.14405,5.14408,5.14307,5.14348,9000000.0
2007-12-27 01:07:00,5.14322,5.14429,5.14306,5.14306,15000000.0
2007-12-27 01:08:00,5.14375,5.14403,5.1429,5.1429,15000000.0
2007-12-27 01:09:00,5.14379,5.14411,5.14344,5.14344,14000000.0
2007-12-27 01:10:00,5.14295,5.14315,5.14295,5.14315,13000000.0
2007-12-27 01:11:00,5.14411,5.1446,5.14352,5.14391,7000000.0
2007-12-27 01:12:00,5.14398,5.14429,5.14325,5.14429,17000000.0
2007-12-27 01:13:00,5.14418,5.14418,5.14305,5.1431,18000000.0
2007-12-27 01:14:00,5.14281,5.14284,5.14259,5.14284,14000000.0
2007-12-27 01:15:00,5.14415,5.14454,5.14347,5.14454,10000000.0
2007-12-27 01:16:00,5.14385,5.14465,5.1435,5.14424,18000000.0
2007-12-27 01:17:00,5.14394,5.14417,5.14384,5.14417,16000000.0
2007-12-27 01:18:00,5.14424,5.14455,5.14329,5.14385,13000000.0
2007-12-27 01:19:00,5.144,5.14479,5.14341,5.14407,12000000.0
2007-12-27 01:20:00,5.14348,5.14423,5.14261,5.14338,15000000.0
2007-12-27 01:21:00,5.14305,5.14417,5.14305,5.1432,14000000.0
2007-12-27 01:22:00,5.14358,5.14365,5.14345,5.14365,13000000.0
2007-12-27 01:23:00,5.14398,5.14398,5.14278,5.14383,14000000.0
2007-12-27 01:24:00,5.14363,5.14399,5.14319,5.14383,15000000.0
2007-12-27 01:25:00,5.14368,5.14391,5.14286,5.14355,17000000.0
2007-12-27 01:26:00,5.1435,5.14396,5.14315,5.14347,14000000.0
2007-12-27 01:27:00,5.14375,5.14444,5.14249,5.1429,13000000.0
2007-12-27 01:28:00,5.14332,5.14355,5.1426,5.14348,9000000.0
2007-12-27 01:29:00,5.1442,5.1442,5.14271,5.14299,11000000.0
2007-12-27 01:30:00,5.14329,5.14397,5.14286,5.14363,20000000.0
2007-12-27 01:31:00,5.14323,5.144,5.1429,5.1429,9000000.0
2007-12-27 01:32:00,5.14361,5.14384,5.14307,5.14319,7000000.0
2007-12-27 01:33:00,5.14291,5.14349,5.14206,5.14349,13000000.0
2007-12-27 01:34:00,5.1426,5.14388,5.1426,5.14325,10000000.0
2007-12-27 01:35:00,5.14364,5.14472,5.14259,5.14472,17000000.0
2007-12-27 01:36:00,5.14327,5.1445,5.14327,5.1445,16000000.0
2007-12-27 01:37:00,5.14384,5.14388,5.14278,5.14326,13000000.0
2007-12-27 01:38:00,5.14343,5.14375,5.14317,5.14328,15000000.0
2007-12-27 01:39:00,5.14345,5.14345,5.14325,5.14345,13000000.0
2007-12-27 01:40:00,5.14377,5.14448,5.14312,5.14354,14000000.0
2007-12-27 01:41:00,5.14363,5.14411,5.14322,5.14322,12000000.0
2007-12-27 01:42:00,5.14285,5.14337,5.14233,5.1432,14000000.0
2007-12-27 01:43:00,5.14304,5.14396,5.14213,5.14317,18000000.0
2007-12-27 01:44:00,5.14297,5.14389,5.14264,5.14332,12000000.0
2007-12-27 01:45:00,5.14357,5.14367,5.14281,5.14281,19000000.0
2007-12-27 01:46:00,5.14405,5.14405,5.14286,5.14286,15000000.0
2007-12-27 01:47:00,5.14353,5.14384,5.14305,5.14321,10000000.0
2007-12-27 01:48:00,5.14206,5.14381,5.14206,5.1429,14000000.0
2007-12-27 01:49:00,5.14268,5.14309,5.14263,5.14295,16000000.0
2007-12-27 01:50:00,5.14362,5.14377,5.14196,5.14295,18000000.0
2007-12-27 01:51:00,5.14234,5.14372,5.14234,5.14278,16000000.0
2007-12-27 01:52:00,5.14309,5.14345,5.1423,5.14316,10000000.0
2007-12-27 01:53:00,5.14219,5.1432,5.14219,5.14223,15000000.0
2007-12-27 01:54:00,5.14177,5.1429,5.14177,5.14225,14000000.0
2007-12-27 01:55:00,5.14288,5.14305,5.14178,5.14206,14000000.0
2007-12-27 01:56:00,5.14259,5.14286,5.14209,5.14209,8000000.0
2007-12-27 01:57:00,5.14234,5.14258,5.1419,5.14243,10000000.0
2007-12-27 01:58:00,5.14227,5.14235,5.14215,5.14235,21000000.0
2007-12-27 01:59:00,5.14197,5.14319,5.14158,5.14203,16000000.0
2007-12-27 02:00:00,5.14321,5.14323,5.14207,5.14207,11000000.0
2007-12-27 02:01:00,5.14265,5.14325,5.14182,5.14191,11000000.0
2007-12-27 02:02:00,5.14282,5.14349,5.14261,5.14317,13000000.0
2007-12-27 02:03:00,5.14302,5.1432,5.14235,5.1432,8000000.0
2007-12-27 02:04:00,5.14286,5.14327,5.14176,5.14264,18000000.0
2007-12-27 02:05:00,5.14294,5.14326,5.14217,5.14288,14000000.0
2007-12-27 02:06:00,5.14345,5.14345,5.14237,5.14305,18000000.0
2007-12-27 02:07:00,5.14327,5.14406,5.14239,5.1438,12000000.0
2007-12-27 02:08:00,5.14394,5.14441,5.14317,5.14408,12000000.0
2007-12-27 02:09:00,5.14435,5.1447,5.14385,5.1447,11000000.0
2007-12-27 02:10:00,5.14387,5.14447,5.14387,5.14446,10000000.0
2007-12-27 02:11:00,5.14463,5.14463,5.14333,5.14379,16000000.0
2007-12-27 02:12:00,5.14407,5.14431,5.14304,5.14431,17000000.0
2007-12-27 02:13:00,5.14431,5.14446,5.14358,5.1443,9000000.0
2007-12-27 02:14:00,5.14372,5.14458,5.14315,5.14315,16000000.0
2007-12-27 02:15:00,5.14422,5.14523,5.14348,5.14505,15000000.0
2007-12-27 02:16:00,5.14408,5.14464,5.14362,5.14454,16000000.0
2007-12-27 02:17:00,5.14437,5.14493,5.14372,5.1441,14000000.0
2007-12-27 02:18:00,5.14364,5.14486,5.14364,5.14435,16000000.0
2007-12-27 02:19:00,5.14522,5.14532,5.14414,5.145,11000000.0
2007-12-27 02:20:00,5.14471,5.14479,5.14388,5.14454,10000000.0
2007-12-27 02:21:00,5.14459,5.14574,5.14414,5.14564,18000000.0
2007-12-27 02:22:00,5.1448,5.14596,5.14457,5.14575,15000000.0
2007-12-27 02:23:00,5.14627,5.14638,5.14519,5.14539,16000000.0
2007-12-27 02:24:00,5.14591,5.14608,5.14524,5.1457,12000000.0
2007-12-27 02:25:00,5.14676,5.14721,5.14567,5.14659,18000000.0
2007-12-27 02:26:00,5.14659,5.14683,5.14581,5.14628,8000000.0
2007-12-27 02:27:00,5.14705,5.14781,5.14672,5.14781,12000000.0
2007-12-27 02:28:00,5.14659,5.14812,5.14617,5.14716,15000000.0
2007-12-27 02:29:00,5.1462,5.14793,5.1462,5.14707,15000000.0
2007-12-27 02:30:00,5.14772,5.14772,5.1465,5.14749,19000000.0
2007-12-27 02:31:00,5.14706,5.14772,5.14643,5.14659,13000000.0
2007-12-27 02:32:00,5.14628,5.14737,5.14587,5.14667,17000000.0
2007-12-27 02:33:00,5.14693,5.14737,5.14662,5.14686,10000000.0
2007-12-27 02:34:00,5.14639,5.14749,5.14639,5.14649,11000000.0
2007-12-27 02:35:00,5.14735,5.14791,5.14645,5.14685,14000000.0
2007-12-27 02:36:00,5.14677,5.14719,5.14677,5.14688,13000000.0
2007-12-27 02:37:00,5.14669,5.14672,5.14643,5.14658,9000000.0
2007-12-27 02:38:00,5.14745,5.14748,5.14624,5.14624,12000000.0
2007-12-27 02:39:00,5.14661,5.14747,5.14661,5.14693,11000000.0
2007-12-27 02:40:00,5.14647,5.14749,5.14603,5.14749,19000000.0
2007-12-27 02:41:00,5.14695,5.14706,5.14675,5.14675,12000000.0
2007-12-27 02:42:00,5.14734,5.14751,5.14687,5.14689,11000000.0
2007-12-27 02:43:00,5.14654,5.14745,5.14624,5.14681,12000000.0
2007-12-27 02:44:00,5.1475,5.14773,5.14636,5.14664,9000000.0
2007-12-27 02:45:00,5.14678,5.14739,5.1462,5.14716,13000000.0
2007-12-27 02:46:00,5.14655,5.14675,5.14655,5.14668,11000000.0
2007-12-27 02:47:00,5.14643,5.1472,5.14609,5.14609,10000000.0
2007-12-27 02:48:00,5.14665,5.14702,5.14614,5.14634,11000000.0
2007-12-27 02:49:00,5.1471,5.14728,5.1455,5.14552,10000000.0
2007-12-27 02:50:00,5.14642,5.14717,5.14535,5.1464,17000000.0
2007-12-27 02:51:00,5.14656,5.14656,5.14606,5.14606,15000000.0
2007-12-27 02:52:00,5.14655,5.14673,5.14559,5.14561,13000000.0
2007-12-27 02:53:00,5.14559,5.14676,5.14559,5.14636,12000000.0
2007-12-27 02:54:00,5.14634,5.14642,5.1453,5.14575,13000000.0
2007-12-27 02:55:00,5.14606,5.14643,5.14504,5.14614,13000000.0
2007-12-27 02:56:00,5.14614,5.14679,5.14531,5.14657,13000000.0
2007-12-27 02:57:00,5.14598,5.14605,5.14585,5.14605,10000000.0
2007-12-27 02:58:00,5.14593,5.14618,5.14593,5.14608,15000000.0
2007-12-27 02:59:00,5.14608,5.14675,5.14571,5.14654,12000000.0
2007-12-27 03:00:00,5.14645,5.14795,5.14645,5.14708,17000000.0
2007-12-27 03:01:00,5.14735,5.14747,5.14672,5.1472,9000000.0
2007-12-27 03:02:00,5.14692,5.14851,5.14658,5.14696,15000000.0
2007-12-27 03:03:00,5.14867,5.14917,5.14723,5.14723,14000000.0
2007-12-27 03:04:00,5.14821,5.14868,5.14789,5.14812,11000000.0
2007-12-27 03:05:00,5.14811,5.14868,5.14699,5.14739,12000000.0
2007-12-27 03:06:00,5.14764,5.14866,5.14706,5.14807,12000000.0
2007-12-27 03:07:00,5.14865,5.149,5.14777,5.1483,18000000.0
2007-12-27 03:08:00,5.14763,5.14936,5.14763,5.14854,9000000.0
2007-12-27 03:09:00,5.14841,5.14895,5.14792,5.14823,9000000.0
2007-12-27 03:10:00,5.14954,5.14954,5.14802,5.14888,11000000.0
2007-12-27 03:11:00,5.149,5.14935,5.14853,5.14928,16000000.0
2007-12-27 03:12:00,5.14954,5.14956,5.14816,5.14861,8000000.0
2007-12-27 03:13:00,5.1488,5.14904,5.14809,5.14842,12000000.0
2007-12-27 03:14:00,5.14864,5.14909,5.1479,5.14903,16000000.0
2007-12-27 03:15:00,5.14828,5.14956,5.14806,5.14886,10000000.0
2007-12-27 03:16:00,5.14898,5.14955,5.14828,5.14897,16000000.0
2007-12-27 03:17:00,5.14932,5.14932,5.14752,5.14824,16000000.0
2007-12-27 03:18:00,5.14777,5.14867,5.14777,5.14806,9000000.0
2007-12-27 03:19:00,5.14805,5.14829,5.14805,5.14817,10000000.0
2007-12-27 03:20:00,5.14871,5.14877,5.14776,5.14807,20000000.0
2007-12-27 03:21:00,5.14857,5.14907,5.14822,5.14841,18000000.0
2007-12-27 03:22:00,5.14804,5.14851,5.14711,5.14768,15000000.0
2007-12-27 03:23:00,5.14794,5.14829,5.14713,5.14777,15000000.0
2007-12-27 03:24:00,5.14782,5.14782,5.1468,5.14772,12000000.0
2007-12-27 03:25:00,5.1482,5.1482,5.14695,5.14755,15000000.0
2007-12-27 03:26:00,5.14892,5.14892,5.14735,5.14771,19000000.0
2007-12-27 03:27:00,5.14799,5.14848,5.14777,5.14841,8000000.0
2007-12-27 03:28:00,5.14712,5.14858,5.14712,5.14853,13000000.0
2007-12-27 03:29:00,5.14812,5.14836,5.14696,5.14696,9000000.0
2007-12-27 03:30:00,5.14752,5.14755,5.14723,5.1473,17000000.0
2007-12-27 03:31:00,5.1483,5.1483,5.14719,5.14719,7000000.0
2007-12-27 03:32:00,5.14752,5.14773,5.14737,5.14752,15000000.0
2007-12-27 03:33:00,5.14735,5.14755,5.14735,5.14735,14000000.0
2007-12-27 03:34:00,5.14698,5.14783,5.1468,5.14758,13000000.0
2007-12-27 03:35:00,5.14817,5.14817,5.14703,5.14703,9000000.0
2007-12-27 03:36:00,5.14858,5.14858,5.14717,5.14782,13000000.0
2007-12-27 03:37:00,5.14754,5.14819,5.1474,5.14792,13000000.0
2007-12-27 03:38:00,5.14744,5.14844,5.14706,5.14706,14000000.0
2007-12-27 03:39:00,5.14755,5.14755,5.14629,5.14665,11000000.0
2007-12-27 03:40:00,5.14706,5.14721,5.14628,5.14681,12000000.0
2007-12-27 03:41:00,5.14649,5.14719,5.14589,5.14603,19000000.0
2007-12-27 03:42:00,5.14635,5.14638,5.14562,5.14562,10000000.0
2007-12-27 03:43:00,5.14676,5.14676,5.14537,5.14583,12000000.0
2007-12-27 03:44:00,5.14602,5.14608,5.14509,5.14575,12000000.0
2007-12-27 03:45:00,5.1461,5.14631,5.14476,5.14609,14000000.0
2007-12-27 03:46:00,5.14583,5.14654,5.14536,5.14596,13000000.0
2007-12-27 03:47:00,5.14541,5.14641,5.14541,5.14641,9000000.0
2007-12-27 03:48:00,5.14651,5.14698,5.14602,5.1462,8000000.0
2007-12-27 03:49:00,5.14633,5.14653,5.14623,5.14627,19000000.0
2007-12-27 03:50:00,5.14707,5.14707,5.14553,5.14681,12000000.0
2007-12-27 03:51:00,5.1467,5.14739,5.14608,5.14633,15000000.0
2007-12-27 03:52:00,5.14701,5.1474,5.14691,5.14728,11000000.0
2007-12-27 03:53:00,5.14737,5.14766,5.14685,5.14735,12000000.0
2007-12-27 03:54:00,5.14669,5.14742,5.14596,5.1467,12000000.0
2007-12-27 03:55:00,5.14676,5.14787,5.14646,5.14726,12000000.0
2007-12-27 03:56:00,5.1474,5.14788,5.14653,5.14725,14000000.0
2007-12-27 03:57:00,5.14744,5.14758,5.14591,5.14646,15000000.0
2007-12-27 03:58:00,5.1464,5.14686,5.14585,5.14623,12000000.0
2007-12-27 03:59:00,5.14557,5.14671,5.14525,5.14639,17000000.0
2007-12-27 04:00:00,5.14571,5.14649,5.14547,5.14592,14000000.0
2007-12-27 04:01:00,5.1457,5.14667,5.14549,5.14564,13000000.0
2007-12-27 04:02:00,5.14676,5.14676,5.1458,5.14598,16000000.0
2007-12-27 04:03:00,5.14623,5.14644,5.14572,5.14572,14000000.0
2007-12-27 04:04:00,5.14539,5.14648,5.14539,5.14569,19000000.0
2007-12-27 04:05:00,5.14574,5.14645,5.14533,5.14591,12000000.0
2007-12-27 04:06:00,5.14635,5.14653,5.14535,5.14619,18000000.0
2007-12-27 04:07:00,5.14583,5.1464,5.14518,5.14607,16000000.0
2007-12-27 04:08:00,5.14561,5.146,5.1452,5.14551,8000000.0
2007-12-27 04:09:00,5.14553,5.14588,5.14553,5.14588,13000000.0
2007-12-27 04:10:00,5.14597,5.1462,5.14519,5.14552,14000000.0
2007-12-27 04:11:00,5.14614,5.14614,5.14502,5.14535,18000000.0
2007-12-27 04:12:00,5.14582,5.14609,5.14504,5.14504,10000000.0
2007-12-27 04:13:00,5.14559,5.14559,5.14449,5.14531,14000000.0
2007-12-27 04:14:00,5.1443,5.14527,5.1443,5.14471,20000000.0
2007-12-27 04:15:00,5.14503,5.14532,5.144,5.14476,14000000.0
2007-12-27 04:16:00,5.14408,5.14479,5.14328,5.14432,15000000.0
2007-12-27 04:17:00,5.14387,5.14395,5.14375,5.14375,22000000.0
2007-12-27 04:18:00,5.14386,5.1446,5.14362,5.1446,17000000.0
2007-12-27 04:19:00,5.14386,5.14453,5.14302,5.14404,12000000.0
2007-12-27 04:20:00,5.14322,5.1444,5.14301,5.14317,17000000.0
2007-12-27 04:21:00,5.14373,5.14401,5.14303,5.14334,13000000.0
2007-12-27 04:22:00,5.14358,5.14417,5.14298,5.14317,14000000.0
2007-12-27 04:23:00,5.14362,5.14389,5.14331,5.14389,9000000.0
2007-12-27 04:24:00,5.14393,5.14425,5.14315,5.1435,9000000.0
2007-12-27 04:25:00,5.1437,5.14434,5.14302,5.14375,13000000.0
2007-12-27 04:26:00,5.14316,5.14445,5.14312,5.14389,12000000.0
2007-12-27 04:27:00,5.14449,5.14449,5.14337,5.14395,16000000.0
2007-12-27 04:28:00,5.14417,5.1442,5.14344,5.14381,11000000.0
2007-12-27 04:29:00,5.14491,5.14491,5.14327,5.14412,20000000.0
2007-12-27 04:30:00,5.14376,5.14382,5.14302,5.14352,16000000.0
2007-12-27 04:31:00,5.1436,5.14389,5.14265,5.143,12000000.0
2007-12-27 04:32:00,5.14408,5.14408,5.14295,5.14333,11000000.0
2007-12-27 04:33:00,5.14301,5.14377,5.14249,5.14338,14000000.0
2007-12-27 04:34:00,5.14278,5.14318,5.14278,5.14304,11000000.0
2007-12-27 04:35:00,5.14315,5.14315,5.14295,5.14295,14000000.0
2007-12-27 04:36:00,5.14361,5.14368,5.14256,5.14289,11000000.0
2007-12-27 04:37:00,5.14319,5.1433,5.14299,5.14299,15000000.0
2007-12-27 04:38:00,5.14375,5.14375,5.14275,5.14275,7000000.0
2007-12-27 04:39:00,5.14322,5.14347,5.14311,5.14328,19000000.0
2007-12-27 04:40:00,5.14335,5.14335,5.14315,5.14315,14000000.0
2007-12-27 04:41:00,5.14351,5.14378,5.14266,5.14307,12000000.0
2007-12-27 04:42:00,5.14314,5.1437,5.14296,5.14369,11000000.0
2007-12-27 04:43:00,5.14324,5.14461,5.14324,5.14389,15000000.0
2007-12-27 04:44:00,5.14351,5.14449,5.14318,5.14366,13000000.0
2007-12-27 04:45:00,5.14371,5.14442,5.14311,5.14386,19000000.0
2007-12-27 04:46:00,5.14368,5.14381,5.14359,5.14376,14000000.0
2007-12-27 04:47:00,5.14383,5.14441,5.14368,5.14405,7000000.0
2007-12-27 04:48:00,5.14422,5.14461,5.14364,5.14451,14000000.0
2007-12-27 04:49:00,5.14435,5.14481,5.14389,5.14457,12000000.0
2007-12-27 04:50:00,5.1439,5.14458,5.14386,5.1443,9000000.0
2007-12-27 04:51:00,5.14384,5.14485,5.14384,5.14409,16000000.0
2007-12-27 04:52:00,5.14456,5.14507,5.14378,5.14462,14000000.0
2007-12-27 04:53:00,5.14395,5.14427,5.14395,5.14405,12000000.0
2007-12-27 04:54:00,5.14455,5.14461,5.14407,5.14407,9000000.0
2007-12-27 04:55:00,5.14431,5.145,5.14369,5.14369,19000000.0
2007-12-27 04:56:00,5.14425,5.14467,5.14364,5.14408,17000000.0
2007-12-27 04:57:00,5.14373,5.14497,5.14373,5.14415,15000000.0
2007-12-27 04:58:00,5.14398,5.14453,5.14381,5.14449,7000000.0
2007-12-27 04:59:00,5.14517,5.14522,5.14402,5.14414,10000000.0
2007-12-27 05:00:00,5.14504,5.1453,5.1441,5.14433,19000000.0
2007-12-27 05:01:00,5.14495,5.14495,5.14386,5.14463,8000000.0
2007-12-27 05:02:00,5.14449,5.14478,5.14358,5.14412,8000000.0
2007-12-27 05:03:00,5.14423,5.14445,5.14408,5.14408,13000000.0
2007-12-27 05:04:00,5.1438,5.14411,5.1438,5.14402,16000000.0
2007-12-27 05:05:00,5.14498,5.14505,5.14485,5.14485,17000000.0
2007-12-27 05:06:00,5.14467,5.14503,5.14373,5.14384,15000000.0
2007-12-27 05:07:00,5.14338,5.1447,5.14336,5.14405,9000000.0
2007-12-27 05:08:00,5.14366,5.14424,5.14316,5.14352,14000000.0
2007-12-27 05:09:00,5.14313,5.14383,5.14278,5.14352,15000000.0
2007-12-27 05:10:00,5.14308,5.14315,5.14295,5.14308,13000000.0
2007-12-27 05:11:00,5.14322,5.14396,5.14272,5.1437,13000000.0
2007-12-27 05:12:00,5.1436,5.14448,5.14301,5.14301,15000000.0
2007-12-27 05:13:00,5.1437,5.14395,5.14357,5.14357,14000000.0
2007-12-27 05:14:00,5.14395,5.14442,5.14301,5.14392,13000000.0
2007-12-27 05:15:00,5.14322,5.14349,5.14221,5.14315,15000000.0
2007-12-27 05:16:00,5.14206,5.14329,5.14206,5.14234,12000000.0
2007-12-27 05:17:00,5.14251,5.14301,5.14192,5.14261,13000000.0
2007-12-27 05:18:00,5.14266,5.14312,5.14195,5.14284,14000000.0
2007-12-27 05:19:00,5.14175,5.14294,5.14175,5.14211,9000000.0
2007-12-27 05:20:00,5.1423,5.14241,5.14144,5.14221,12000000.0
2007-12-27 05:21:00,5.14273,5.14316,5.14195,5.14258,9000000.0
2007-12-27 05:22:00,5.1428,5.14393,5.14233,5.1435,13000000.0
2007-12-27 05:23:00,5.14191,5.144,5.14191,5.14332,9000000.0
2007-12-27 05:24:00,5.14324,5.14369,5.14228,5.14341,13000000.0
2007-12-27 05:25:00,5.14338,5.14349,5.14325,5.14325,10000000.0
2007-12-27 05:26:00,5.14343,5.14352,5.14326,5.14334,11000000.0
2007-12-27 05:27:00,5.14251,5.14321,5.14216,5.14255,20000000.0
2007-12-27 05:28:00,5.14245,5.14374,5.14245,5.14277,11000000.0
2007-12-27 05:29:00,5.14313,5.14388,5.14289,5.14289,8000000.0
2007-12-27 05:30:00,5.14311,5.14333,5.14297,5.14309,13000000.0
2007-12-27 05:31:00,5.14299,5.14327,5.14286,5.14286,12000000.0
2007-12-27 05:32:00,5.1436,5.1439,5.14247,5.14344,14000000.0
2007-12-27 05:33:00,5.14347,5.14355,5.14328,5.14355,10000000.0
2007-12-27 05:34:00,5.14456,5.14456,5.14343,5.14345,14000000.0
2007-12-27 05:35:00,5.14385,5.14405,5.14385,5.14405,16000000.0
2007-12-27 05:36:00,5.14419,5.14419,5.14339,5.14394,11000000.0
2007-12-27 05:37:00,5.14319,5.1442,5.14319,5.1442,14000000.0
2007-12-27 05:38:00,5.14456,5.1447,5.14361,5.1439,12000000.0
2007-12-27 05:39:00,5.14388,5.14395,5.14375,5.14395,16000000.0
2007-12-27 05:40:00,5.14428,5.14437,5.14352,5.14391,15000000.0
2007-12-27 05:41:00,5.14343,5.1448,5.14343,5.14375,11000000.0
2007-12-27 05:42:00,5.14361,5.14486,5.14346,5.14372,20000000.0
2007-12-27 05:43:00,5.14503,5.14503,5.14337,5.14338,13000000.0
2007-12-27 05:44:00,5.14365,5.14418,5.14316,5.1438,10000000.0
2007-12-27 05:45:00,5.14412,5.14469,5.1436,5.14423,9000000.0
2007-12-27 05:46:00,5.14403,5.14472,5.14352,5.14416,24000000.0
2007-12-27 05:47:00,5.14403,5.14434,5.14374,5.14374,16000000.0
2007-12-27 05:48:00,5.14432,5.14432,5.14407,5.14419,8000000.0
2007-12-27 05:49:00,5.14467,5.14515,5.14417,5.14433,7000000.0
2007-12-27 05:50:00,5.14433,5.14433,5.14409,5.14413,11000000.0
2007-12-27 05:51:00,5.14405,5.14405,5.14385,5.14405,18000000.0
2007-12-27 05:52:00,5.1439,5.14473,5.14335,5.1439,9000000.0
2007-12-27 05:53:00,5.14485,5.14503,5.14418,5.14469,15000000.0
2007-12-27 05:54:00,5.14408,5.14464,5.14374,5.14439,14000000.0
2007-12-27 05:55:00,5.14474,5.14519,5.14369,5.14389,15000000.0
2007-12-27 05:56:00,5.14456,5.14503,5.14352,5.14422,23000000.0
2007-12-27 05:57:00,5.14404,5.14495,5.1434,5.14407,17000000.0
2007-12-27 05:58:00,5.14408,5.14495,5.14386,5.1445,11000000.0
2007-12-27 05:59:00,5.14382,5.1448,5.14365,5.14381,13000000.0
2007-12-27 06:00:00,5.14427,5.14488,5.14385,5.14433,18000000.0
2007-12-27 06:01:00,5.14436,5.14467,5.1437,5.14406,9000000.0
2007-12-27 06:02:00,5.14336,5.14488,5.14336,5.14432,16000000.0
2007-12-27 06:03:00,5.14427,5.14547,5.14363,5.14435,12000000.0
2007-12-27 06:04:00,5.1447,5.14603,5.14444,5.14491,17000000.0
2007-12-27 06:05:00,5.14491,5.14571,5.14464,5.1451,11000000.0
2007-12-27 06:06:00,5.14593,5.14626,5.14524,5.1458,14000000.0
2007-12-27 06:07:00,5.14535,5.14535,5.14515,5.14515,13000000.0
2007-12-27 06:08:00,5.14538,5.14639,5.14517,5.14593,13000000.0
2007-12-27 06:09:00,5.14582,5.14607,5.14518,5.14567,11000000.0
2007-12-27 06:10:00,5.1465,5.1465,5.14548,5.1464,8000000.0
2007-12-27 06:11:00,5.14557,5.14614,5.14499,5.14532,17000000.0
2007-12-27 06:12:00,5.14634,5.14634,5.14516,5.14596,13000000.0
2007-12-27 06:13:00,5.14478,5.14646,5.14478,5.14577,13000000.0
2007-12-27 06:14:00,5.14572,5.14572,5.14523,5.14523,11000000.0
2007-12-27 06:15:00,5.14545,5.14545,5.14525,5.14525,16000000.0
2007-12-27 06:16:00,5.14612,5.14612,5.14465,5.14518,13000000.0
2007-12-27 06:17:00,5.14602,5.14656,5.14474,5.1458,18000000.0
2007-12-27 06:18:00,5.14646,5.14646,5.14471,5.14526,11000000.0
2007-12-27 06:19:00,5.14562,5.1458,5.14477,5.14507,7000000.0
2007-12-27 06:20:00,5.14496,5.14508,5.14402,5.14464,17000000.0
2007-12-27 06:21:00,5.14482,5.14508,5.14373,5.14446,13000000.0
2007-12-27 06:22:00,5.1447,5.14473,5.14311,5.14311,19000000.0
2007-12-27 06:23:00,5.14467,5.1448,5.1434,5.14415,19000000.0
2007-12-27 06:24:00,5.14405,5.14405,5.14385,5.14405,20000000.0
2007-12-27 06:25:00,5.14369,5.14445,5.1434,5.1434,8000000.0
2007-12-27 06:26:00,5.14392,5.14414,5.14373,5.14373,19000000.0
2007-12-27 06:27:00,5.14358,5.14365,5.14345,5.14345,12000000.0
2007-12-27 06:28:00,5.14451,5.14464,5.14334,5.14362,10000000.0
2007-12-27 06:29:00,5.14444,5.14496,5.14405,5.14428,10000000.0
2007-12-27 06:30:00,5.14359,5.14406,5.14312,5.14406,12000000.0
2007-12-27 06:31:00,5.14421,5.14481,5.14381,5.14419,15000000.0
2007-12-27 06:32:00,5.14433,5.14457,5.14338,5.14357,11000000.0
2007-12-27 06:33:00,5.14378,5.14378,5.14339,5.14339,13000000.0
2007-12-27 06:34:00,5.14321,5.1442,5.14297,5.14361,7000000.0
2007-12-27 06:35:00,5.14374,5.14385,5.1436,5.14385,11000000.0
2007-12-27 06:36:00,5.14357,5.14365,5.14345,5.14345,7000000.0
2007-12-27 06:37:00,5.14344,5.14367,5.1434,5.14362,9000000.0
2007-12-27 06:38:00,5.14363,5.14363,5.14339,5.14363,11000000.0
2007-12-27 06:39:00,5.14362,5.14362,5.14336,5.14349,14000000.0
2007-12-27 06:40:00,5.1448,5.1448,5.14309,5.14309,12000000.0
2007-12-27 06:41:00,5.1439,5.14434,5.14287,5.14381,17000000.0
2007-12-27 06:42:00,5.14386,5.14408,5.1436,5.14392,13000000.0
2007-12-27 06:43:00,5.14381,5.14399,5.14367,5.14382,11000000.0
2007-12-27 06:44:00,5.14371,5.1439,5.14361,5.1439,15000000.0
2007-12-27 06:45:00,5.14388,5.14395,5.14375,5.14375,10000000.0
2007-12-27 06:46:00,5.14364,5.14398,5.14285,5.14344,14000000.0
2007-12-27 06:47:00,5.14338,5.14421,5.14298,5.14421,10000000.0
2007-12-27 06:48:00,5.1433,5.1444,5.1431,5.14367,13000000.0
2007-12-27 06:49:00,5.14369,5.14406,5.14235,5.14289,15000000.0
2007-12-27 06:50:00,5.14326,5.14335,5.14303,5.14335,16000000.0
2007-12-27 06:51:00,5.14305,5.14305,5.14285,5.14305,14000000.0
2007-12-27 06:52:00,5.14313,5.14317,5.1429,5.14306,10000000.0
2007-12-27 06:53:00,5.14335,5.14355,5.14335,5.14355,12000000.0
2007-12-27 06:54:00,5.14295,5.14315,5.14295,5.14295,14000000.0
2007-12-27 06:55:00,5.1429,5.14319,5.1429,5.14309,18000000.0
2007-12-27 06:56:00,5.14293,5.14322,5.1429,5.14322,19000000.0
2007-12-27 06:57:00,5.14316,5.14382,5.14288,5.14347,8000000.0
2007-12-27 06:58:00,5.14353,5.14353,5.14342,5.14347,10000000.0
2007-12-27 06:59:00,5.14304,5.14338,5.14297,5.14312,17000000.0
2007-12-27 07:00:00,5.14332,5.14353,5.14224,5.14324,11000000.0
2007-12-27 07:01:00,5.14286,5.14316,5.14274,5.14316,11000000.0
2007-12-27 07:02:00,5.14322,5.14353,5.14317,5.14347,13000000.0
2007-12-27 07:03:00,5.14341,5.14342,5.14315,5.14315,12000000.0
2007-12-27 07:04:00,5.14343,5.14343,5.14212,5.14263,18000000.0
2007-12-27 07:05:00,5.1431,5.14368,5.1425,5.1433,12000000.0
2007-12-27 07:06:00,5.14246,5.14374,5.1423,5.14314,15000000.0
2007-12-27 07:07:00,5.14345,5.14379,5.14292,5.14292,11000000.0
2007-12-27 07:08:00,5.14367,5.14402,5.14292,5.14386,9000000.0
2007-12-27 07:09:00,5.14372,5.14459,5.14299,5.14386,15000000.0
2007-12-27 07:10:00,5.14436,5.14436,5.14295,5.14398,19000000.0
2007-12-27 07:11:00,5.14328,5.14395,5.14293,5.14349,9000000.0
2007-12-27 07:12:00,5.14364,5.14443,5.14364,5.14443,12000000.0
2007-12-27 07:13:00,5.14347,5.14443,5.14315,5.14337,19000000.0
2007-12-27 07:14:00,5.14326,5.1446,5.14324,5.1439,8000000.0
2007-12-27 07:15:00,5.14345,5.14476,5.14305,5.14476,16000000.0
2007-12-27 07:16:00,5.14364,5.14385,5.14287,5.14357,18000000.0
2007-12-27 07:17:00,5.14442,5.14442,5.14255,5.14298,22000000.0
2007-12-27 07:18:00,5.14365,5.14374,5.1432,5.1432,16000000.0
2007-12-27 07:19:00,5.14398,5.14398,5.14275,5.14324,17000000.0
2007-12-27 07:20:00,5.14395,5.14456,5.14341,5.14372,14000000.0
2007-12-27 07:21:00,5.14339,5.14468,5.14317,5.14365,16000000.0
2007-12-27 07:22:00,5.14321,5.14434,5.14303,5.1437,14000000.0
2007-12-27 07:23:00,5.14378,5.14393,5.14362,5.14393,17000000.0
2007-12-27 07:24:00,5.1441,5.1441,5.14293,5.14372,9000000.0
2007-12-27 07:25:00,5.14435,5.14435,5.143,5.143,13000000.0
2007-12-27 07:26:00,5.14387,5.14474,5.14272,5.14325,13000000.0
2007-12-27 07:27:00,5.14361,5.14386,5.14328,5.14343,7000000.0
2007-12-27 07:28:00,5.1449,5.1449,5.14352,5.14385,18000000.0
2007-12-27 07:29:00,5.14461,5.14461,5.14338,5.14387,8000000.0
2007-12-27 07:30:00,5.14458,5.14552,5.14336,5.14552,16000000.0
2007-12-27 07:31:00,5.14512,5.14553,5.14394,5.14502,15000000.0
2007-12-27 07:32:00,5.14458,5.14475,5.14332,5.14441,13000000.0
2007-12-27 07:33:00,5.14417,5.14453,5.14379,5.14379,8000000.0
2007-12-27 07:34:00,5.1442,5.14465,5.14369,5.14387,11000000.0
2007-12-27 07:35:00,5.14334,5.14335,5.14302,5.14323,16000000.0
2007-12-27 07:36:00,5.14355,5.14393,5.14291,5.14385,11000000.0
2007-12-27 07:37:00,5.1433,5.14389,5.14278,5.14338,17000000.0
2007-12-27 07:38:00,5.14334,5.14334,5.14245,5.14318,9000000.0
2007-12-27 07:39:00,5.14304,5.14304,5.14178,5.14286,12000000.0
2007-12-27 07:40:00,5.1423,5.14321,5.14174,5.14177,14000000.0
2007-12-27 07:41:00,5.14247,5.1427,5.14151,5.14177,14000000.0
2007-12-27 07:42:00,5.14236,5.14236,5.14116,5.14235,8000000.0
2007-12-27 07:43:00,5.14214,5.14261,5.14112,5.14173,15000000.0
2007-12-27 07:44:00,5.14142,5.14266,5.14003,5.14044,13000000.0
2007-12-27 07:45:00,5.14008,5.14108,5.13872,5.13915,19000000.0
2007-12-27 07:46:00,5.14056,5.14072,5.1393,5.14029,11000000.0
2007-12-27 07:47:00,5.13983,5.14019,5.13773,5.13773,16000000.0
2007-12-27 07:48:00,5.13791,5.13852,5.13602,5.13602,9000000.0
2007-12-27 07:49:00,5.13643,5.13781,5.13604,5.13604,11000000.0
2007-12-27 07:50:00,5.13673,5.13678,5.13579,5.13579,11000000.0
2007-12-27 07:51:00,5.13709,5.13709,5.13578,5.13635,13000000.0
2007-12-27 07:52:00,5.138,5.138,5.13641,5.13778,14000000.0
2007-12-27 07:53:00,5.13799,5.13799,5.1362,5.13787,10000000.0
2007-12-27 07:54:00,5.13739,5.13803,5.13532,5.13662,17000000.0
2007-12-27 07:55:00,5.1357,5.13639,5.13516,5.13618,10000000.0
2007-12-27 07:56:00,5.13666,5.13689,5.1353,5.13565,11000000.0
2007-12-27 07:57:00,5.13627,5.1367,5.13554,5.1367,11000000.0
2007-12-27 07:58:00,5.13516,5.1359,5.13332,5.13355,24000000.0
2007-12-27 07:59:00,5.13476,5.13517,5.1327,5.1327,11000000.0
2007-12-27 08:00:00,5.13429,5.13429,5.13201,5.1332,14000000.0
2007-12-27 08:01:00,5.13286,5.13418,5.13268,5.13268,15000000.0
2007-12-27 08:02:00,5.13317,5.13398,5.13265,5.13398,16000000.0
2007-12-27 08:03:00,5.13376,5.13434,5.1329,5.13386,10000000.0
2007-12-27 08:04:00,5.13471,5.135,5.13341,5.1343,13000000.0
2007-12-27 08:05:00,5.13493,5.1351,5.13423,5.13464,18000000.0
2007-12-27 08:06:00,5.1351,5.13595,5.13429,5.13498,14000000.0
2007-12-27 08:07:00,5.13505,5.1352,5.13417,5.13471,11000000.0
2007-12-27 08:08:00,5.13499,5.13596,5.13441,5.13468,19000000.0
2007-12-27 08:09:00,5.13459,5.13546,5.13407,5.13546,9000000.0
2007-12-27 08:10:00,5.13368,5.13608,5.13368,5.1348,8000000.0
2007-12-27 08:11:00,5.13513,5.13594,5.13442,5.13471,16000000.0
2007-12-27 08:12:00,5.13412,5.1354,5.13412,5.13479,16000000.0
2007-12-27 08:13:00,5.13526,5.13583,5.1343,5.13562,15000000.0
2007-12-27 08:14:00,5.1351,5.1351,5.13355,5.13355,15000000.0
2007-12-27 08:15:00,5.13441,5.1354,5.13398,5.13453,14000000.0
2007-12-27 08:16:00,5.13555,5.13555,5.13387,5.13387,14000000.0
2007-12-27 08:17:00,5.13525,5.13531,5.13399,5.13483,15000000.0
2007-12-27 08:18:00,5.13472,5.13517,5.13363,5.13403,11000000.0
2007-12-27 08:19:00,5.13409,5.13514,5.13294,5.13294,16000000.0
2007-12-27 08:20:00,5.13376,5.13401,5.13277,5.13358,17000000.0
2007-12-27 08:21:00,5.13419,5.1344,5.13322,5.13397,15000000.0
2007-12-27 08:22:00,5.13403,5.13439,5.13282,5.13358,8000000.0
2007-12-27 08:23:00,5.13271,5.13408,5.13271,5.13378,15000000.0
2007-12-27 08:24:00,5.13498,5.13505,5.13485,5.13505,8000000.0
2007-12-27 08:25:00,5.13472,5.13484,5.13339,5.13339,17000000.0
2007-12-27 08:26:00,5.13324,5.13462,5.13324,5.13392,14000000.0
2007-12-27 08:27:00,5.13526,5.13526,5.13398,5.13398,9000000.0
2007-12-27 08:28:00,5.13385,5.13478,5.13385,5.13478,11000000.0
2007-12-27 08:29:00,5.13527,5.13527,5.1341,5.13447,15000000.0
2007-12-27 08:30:00,5.13423,5.1355,5.13423,5.1355,10000000.0
2007-12-27 08:31:00,5.13556,5.13648,5.13409,5.13479,17000000.0
2007-12-27 08:32:00,5.13559,5.13575,5.13409,5.13484,20000000.0
2007-12-27 08:33:00,5.13618,5.13621,5.13485,5.13505,7000000.0
2007-12-27 08:34:00,5.13465,5.13553,5.13436,5.13477,8000000.0
2007-12-27 08:35:00,5.13517,5.13589,5.13454,5.13543,19000000.0
2007-12-27 08:36:00,5.13542,5.13612,5.13483,5.13588,14000000.0
2007-12-27 08:37:00,5.13548,5.13664,5.13488,5.13569,12000000.0
2007-12-27 08:38:00,5.13579,5.13638,5.13464,5.13566,13000000.0
2007-12-27 08:39:00,5.13585,5.13644,5.13513,5.1353,14000000.0
2007-12-27 08:40:00,5.1352,5.13652,5.13498,5.13652,12000000.0
2007-12-27 08:41:00,5.13579,5.13622,5.13393,5.13487,11000000.0
2007-12-27 08:42:00,5.13425,5.13591,5.1341,5.13499,18000000.0
2007-12-27 08:43:00,5.13575,5.13576,5.13443,5.13443,8000000.0
2007-12-27 08:44:00,5.13448,5.13564,5.13426,5.13564,12000000.0
2007-12-27 08:45:00,5.13511,5.13658,5.13464,5.13641,20000000.0
2007-12-27 08:46:00,5.13552,5.13632,5.135,5.13632,10000000.0
2007-12-27 08:47:00,5.13594,5.13632,5.13437,5.13632,13000000.0
2007-12-27 08:48:00,5.13446,5.13629,5.13446,5.13574,16000000.0
2007-12-27 08:49:00,5.13509,5.13591,5.13482,5.13539,9000000.0
2007-12-27 08:50:00,5.13521,5.13661,5.13476,5.13536,17000000.0
2007-12-27 08:51:00,5.13617,5.13617,5.13537,5.13546,8000000.0
2007-12-27 08:52:00,5.1366,5.1366,5.13552,5.13587,20000000.0
2007-12-27 08:53:00,5.13576,5.13695,5.13532,5.13695,16000000.0
2007-12-27 08:54:00,5.13633,5.13697,5.13633,5.13697,15000000.0
2007-12-27 08:55:00,5.13696,5.13696,5.13534,5.13534,12000000.0
2007-12-27 08:56:00,5.13556,5.13663,5.13481,5.13559,14000000.0
2007-12-27 08:57:00,5.13519,5.13681,5.13512,5.13643,14000000.0
2007-12-27 08:58:00,5.13612,5.13684,5.13501,5.13553,15000000.0
2007-12-27 08:59:00,5.13388,5.13555,5.13346,5.1351,15000000.0
2007-12-27 09:00:00,5.13498,5.13575,5.13389,5.13436,14000000.0
2007-12-27 09:01:00,5.1349,5.13647,5.13465,5.13643,14000000.0
2007-12-27 09:02:00,5.13532,5.13657,5.13481,5.1361,17000000.0
2007-12-27 09:03:00,5.13481,5.13635,5.13463,5.1347,16000000.0
2007-12-27 09:04:00,5.13493,5.13573,5.13485,5.13523,10000000.0
2007-12-27 09:05:00,5.13567,5.13607,5.13473,5.13528,14000000.0
2007-12-27 09:06:00,5.13519,5.13608,5.13472,5.13513,14000000.0
2007-12-27 09:07:00,5.13454,5.13595,5.13454,5.13515,9000000.0
2007-12-27 09:08:00,5.13562,5.13627,5.13471,5.13471,17000000.0
2007-12-27 09:09:00,5.1348,5.13562,5.1348,5.1352,9000000.0
2007-12-27 09:10:00,5.13529,5.13639,5.13499,5.13636,12000000.0
2007-12-27 09:11:00,5.13473,5.13671,5.13473,5.13609,15000000.0
2007-12-27 09:12:00,5.13604,5.13732,5.13555,5.13732,14000000.0
2007-12-27 09:13:00,5.13584,5.1369,5.13584,5.13687,12000000.0
2007-12-27 09:14:00,5.13666,5.13687,5.13588,5.1367,13000000.0
2007-12-27 09:15:00,5.13559,5.13826,5.13559,5.13701,13000000.0
2007-12-27 09:16:00,5.13654,5.13848,5.13635,5.13827,10000000.0
2007-12-27 09:17:00,5.1385,5.14101,5.13749,5.14101,14000000.0
2007-12-27 09:18:00,5.14181,5.14181,5.14008,5.14133,16000000.0
2007-12-27 09:19:00,5.1417,5.14369,5.1411,5.14283,14000000.0
2007-12-27 09:20:00,5.14123,5.14207,5.14017,5.14017,11000000.0
2007-12-27 09:21:00,5.14051,5.14109,5.13943,5.14052,11000000.0
2007-12-27 09:22:00,5.14068,5.14068,5.13855,5.13855,18000000.0
2007-12-27 09:23:00,5.1386,5.13969,5.1377,5.13824,18000000.0
2007-12-27 09:24:00,5.13893,5.13921,5.13763,5.1386,18000000.0
2007-12-27 09:25:00,5.13842,5.13972,5.13793,5.13793,13000000.0
2007-12-27 09:26:00,5.13923,5.1409,5.13826,5.13988,13000000.0
2007-12-27 09:27:00,5.13857,5.13986,5.13833,5.13846,11000000.0
2007-12-27 09:28:00,5.13807,5.1392,5.13757,5.1388,12000000.0
2007-12-27 09:29:00,5.13944,5.13953,5.13809,5.13902,16000000.0
2007-12-27 09:30:00,5.13787,5.13975,5.1378,5.1389,11000000.0
2007-12-27 09:31:00,5.13855,5.13912,5.13697,5.1385,13000000.0
2007-12-27 09:32:00,5.13767,5.13842,5.1368,5.13734,14000000.0
2007-12-27 09:33:00,5.138,5.13854,5.13667,5.13811,16000000.0
2007-12-27 09:34:00,5.13864,5.13864,5.1373,5.13786,13000000.0
2007-12-27 09:35:00,5.13734,5.13913,5.13734,5.13881,9000000.0
2007-12-27 09:36:00,5.13869,5.13889,5.13728,5.13742,7000000.0
2007-12-27 09:37:00,5.13862,5.139,5.13755,5.13876,14000000.0
2007-12-27 09:38:00,5.13839,5.13918,5.13752,5.13918,18000000.0
2007-12-27 09:39:00,5.13885,5.1391,5.1374,5.13777,15000000.0
2007-12-27 09:40:00,5.1381,5.13891,5.13664,5.13664,10000000.0
2007-12-27 09:41:00,5.13636,5.13872,5.13636,5.13749,14000000.0
2007-12-27 09:42:00,5.13753,5.13885,5.13717,5.13885,18000000.0
2007-12-27 09:43:00,5.13809,5.13926,5.13764,5.13926,9000000.0
2007-12-27 09:44:00,5.13783,5.13907,5.13783,5.1381,10000000.0
2007-12-27 09:45:00,5.13924,5.13956,5.13803,5.13913,10000000.0
2007-12-27 09:46:00,5.13776,5.1389,5.13739,5.1389,14000000.0
2007-12-27 09:47:00,5.13812,5.13859,5.13654,5.13654,11000000.0
2007-12-27 09:48:00,5.13746,5.13826,5.13703,5.1382,10000000.0
2007-12-27 09:49:00,5.137,5.13856,5.13631,5.13631,13000000.0
2007-12-27 09:50:00,5.13765,5.13765,5.13633,5.13708,12000000.0
2007-12-27 09:51:00,5.13628,5.13789,5.13628,5.13759,18000000.0
2007-12-27 09:52:00,5.13675,5.13745,5.13603,5.13619,12000000.0
2007-12-27 09:53:00,5.13684,5.13719,5.1355,5.13624,18000000.0
2007-12-27 09:54:00,5.13623,5.13645,5.13449,5.13645,13000000.0
2007-12-27 09:55:00,5.13573,5.13599,5.13412,5.13515,14000000.0
2007-12-27 09:56:00,5.13543,5.13543,5.13377,5.13522,16000000.0
2007-12-27 09:57:00,5.1346,5.13537,5.13347,5.13362,17000000.0
2007-12-27 09:58:00,5.13444,5.1347,5.1335,5.13414,18000000.0
2007-12-27 09:59:00,5.13426,5.13494,5.13339,5.13339,7000000.0
2007-12-27 10:00:00,5.1341,5.13468,5.13347,5.13384,13000000.0
2007-12-27 10:01:00,5.13547,5.1366,5.13413,5.1366,15000000.0
2007-12-27 10:02:00,5.13709,5.13723,5.13633,5.13722,10000000.0
2007-12-27 10:03:00,5.13754,5.13754,5.13601,5.13609,15000000.0
2007-12-27 10:04:00,5.13683,5.13762,5.13644,5.13724,13000000.0
2007-12-27 10:05:00,5.13712,5.13779,5.1365,5.13693,16000000.0
2007-12-27 10:06:00,5.13719,5.13818,5.13699,5.1374,16000000.0
2007-12-27 10:07:00,5.13694,5.13769,5.13664,5.13699,24000000.0
2007-12-27 10:08:00,5.1382,5.1385,5.13662,5.13704,13000000.0
2007-12-27 10:09:00,5.13719,5.13774,5.13681,5.13753,17000000.0
2007-12-27 10:10:00,5.13681,5.13807,5.13647,5.13659,14000000.0
2007-12-27 10:11:00,5.13797,5.13801,5.13646,5.13801,14000000.0
2007-12-27 10:12:00,5.13708,5.13754,5.13654,5.13729,9000000.0
2007-12-27 10:13:00,5.13574,5.13713,5.13559,5.13559,13000000.0
2007-12-27 10:14:00,5.13688,5.13716,5.1361,5.13716,10000000.0
2007-12-27 10:15:00,5.1368,5.13787,5.13641,5.13685,19000000.0
2007-12-27 10:16:00,5.13575,5.13726,5.13535,5.13535,11000000.0
2007-12-27 10:17:00,5.13686,5.13699,5.13551,5.13699,13000000.0
2007-12-27 10:18:00,5.13636,5.13657,5.13504,5.13649,21000000.0
2007-12-27 10:19:00,5.13571,5.13571,5.13414,5.13488,12000000.0
2007-12-27 10:20:00,5.13369,5.13588,5.13369,5.13578,8000000.0
2007-12-27 10:21:00,5.13634,5.13634,5.13468,5.13538,17000000.0
2007-12-27 10:22:00,5.13528,5.1379,5.13459,5.1379,15000000.0
2007-12-27 10:23:00,5.13798,5.13808,5.13591,5.13674,11000000.0
2007-12-27 10:24:00,5.13671,5.13822,5.13543,5.13699,13000000.0
2007-12-27 10:25:00,5.1364,5.13854,5.1364,5.13818,14000000.0
2007-12-27 10:26:00,5.13807,5.13877,5.13757,5.13787,10000000.0
2007-12-27 10:27:00,5.1392,5.1392,5.13735,5.1384,9000000.0
2007-12-27 10:28:00,5.13737,5.13902,5.13737,5.13757,11000000.0
2007-12-27 10:29:00,5.13971,5.14101,5.13827,5.14101,19000000.0
2007-12-27 10:30:00,5.14238,5.14377,5.14204,5.14302,11000000.0
2007-12-27 10:31:00,5.14207,5.14246,5.14111,5.14216,15000000.0
2007-12-27 10:32:00,5.14168,5.14275,5.14136,5.14275,9000000.0
2007-12-27 10:33:00,5.14336,5.14336,5.14232,5.14237,16000000.0
2007-12-27 10:34:00,5.14373,5.14373,5.14163,5.14299,11000000.0
2007-12-27 10:35:00,5.14275,5.14288,5.14198,5.14273,9000000.0
2007-12-27 10:36:00,5.14279,5.14316,5.14166,5.14316,13000000.0
2007-12-27 10:37:00,5.14294,5.14391,5.14207,5.14391,14000000.0
2007-12-27 10:38:00,5.14242,5.14352,5.14242,5.14318,7000000.0
2007-12-27 10:39:00,5.14334,5.14406,5.14177,5.14248,12000000.0
2007-12-27 10:40:00,5.14349,5.14423,5.14245,5.14331,17000000.0
2007-12-27 10:41:00,5.1435,5.14546,5.1435,5.14477,15000000.0
2007-12-27 10:42:00,5.14498,5.14498,5.1427,5.14323,13000000.0
2007-12-27 10:43:00,5.14241,5.14304,5.1409,5.14197,15000000.0
2007-12-27 10:44:00,5.14258,5.14258,5.13922,5.13981,11000000.0
2007-12-27 10:45:00,5.13957,5.14038,5.13819,5.13829,17000000.0
2007-12-27 10:46:00,5.14014,5.14019,5.1373,5.13753,9000000.0
2007-12-27 10:47:00,5.13861,5.14001,5.13817,5.14001,9000000.0
2007-12-27 10:48:00,5.14006,5.14147,5.13942,5.14147,11000000.0
2007-12-27 10:49:00,5.14163,5.14185,5.14062,5.14082,11000000.0
2007-12-27 10:50:00,5.1416,5.14267,5.14133,5.14267,16000000.0
2007-12-27 10:51:00,5.14229,5.14229,5.14003,5.14134,21000000.0
2007-12-27 10:52:00,5.14155,5.14195,5.14088,5.14195,8000000.0
2007-12-27 10:53:00,5.14178,5.14286,5.14112,5.14137,12000000.0
2007-12-27 10:54:00,5.14117,5.14277,5.14117,5.14259,16000000.0
2007-12-27 10:55:00,5.14102,5.14264,5.14102,5.14179,13000000.0
2007-12-27 10:56:00,5.14253,5.14258,5.1413,5.14169,16000000.0
2007-12-27 10:57:00,5.14095,5.14314,5.14086,5.14237,10000000.0
2007-12-27 10:58:00,5.14192,5.14305,5.14089,5.14202,12000000.0
2007-12-27 10:59:00,5.14048,5.14129,5.14003,5.14087,11000000.0
2007-12-27 11:00:00,5.14179,5.14241,5.13985,5.14085,13000000.0
2007-12-27 11:01:00,5.14028,5.14076,5.13995,5.14026,9000000.0
2007-12-27 11:02:00,5.14157,5.14157,5.13975,5.14064,8000000.0
2007-12-27 11:03:00,5.14067,5.14087,5.13945,5.14048,10000000.0
2007-12-27 11:04:00,5.14078,5.14105,5.13958,5.14105,12000000.0
2007-12-27 11:05:00,5.13969,5.14205,5.13969,5.14132,11000000.0
2007-12-27 11:06:00,5.14081,5.14115,5.13944,5.13965,8000000.0
2007-12-27 11:07:00,5.14094,5.14096,5.13847,5.13847,14000000.0
2007-12-27 11:08:00,5.13917,5.14026,5.13814,5.13852,18000000.0
2007-12-27 11:09:00,5.13941,5.13941,5.13778,5.13815,15000000.0
2007-12-27 11:10:00,5.13738,5.13802,5.13673,5.13723,12000000.0
2007-12-27 11:11:00,5.13746,5.13866,5.13708,5.13866,11000000.0
2007-12-27 11:12:00,5.13893,5.1392,5.13793,5.1386,8000000.0
2007-12-27 11:13:00,5.13711,5.13871,5.13681,5.13794,15000000.0
2007-12-27 11:14:00,5.13702,5.13877,5.13702,5.13757,13000000.0
2007-12-27 11:15:00,5.13861,5.13861,5.13651,5.13723,20000000.0
2007-12-27 11:16:00,5.13631,5.13804,5.13625,5.1373,15000000.0
2007-12-27 11:17:00,5.13725,5.1374,5.13592,5.13726,18000000.0
2007-12-27 11:18:00,5.13529,5.13754,5.13351,5.13574,20000000.0
2007-12-27 11:19:00,5.13534,5.13644,5.13412,5.13542,13000000.0
2007-12-27 11:20:00,5.13624,5.13704,5.1354,5.13592,20000000.0
2007-12-27 11:21:00,5.13713,5.13778,5.13681,5.13735,18000000.0
2007-12-27 11:22:00,5.13644,5.13791,5.13638,5.1373,18000000.0
2007-12-27 11:23:00,5.13713,5.1381,5.13688,5.13807,13000000.0
2007-12-27 11:24:00,5.13778,5.13945,5.1376,5.13945,9000000.0
2007-12-27 11:25:00,5.13838,5.13926,5.13748,5.13807,8000000.0
2007-12-27 11:26:00,5.13878,5.13938,5.13779,5.13779,8000000.0
2007-12-27 11:27:00,5.13927,5.13927,5.13727,5.13727,7000000.0
2007-12-27 11:28:00,5.13769,5.13866,5.1374,5.13851,14000000.0
2007-12-27 11:29:00,5.13928,5.13943,5.13837,5.13934,16000000.0
2007-12-27 11:30:00,5.13893,5.13893,5.13785,5.13785,7000000.0
2007-12-27 11:31:00,5.13875,5.139,5.13759,5.13794,15000000.0
2007-12-27 11:32:00,5.13704,5.13889,5.13704,5.13783,10000000.0
2007-12-27 11:33:00,5.13857,5.13857,5.1365,5.13728,8000000.0
2007-12-27 11:34:00,5.13725,5.13725,5.13494,5.1351,11000000.0
2007-12-27 11:35:00,5.1365,5.13805,5.13523,5.13527,15000000.0
2007-12-27 11:36:00,5.13618,5.1372,5.13541,5.13607,14000000.0
2007-12-27 11:37:00,5.13621,5.13756,5.13558,5.13756,11000000.0
2007-12-27 11:38:00,5.13621,5.13721,5.13558,5.13641,12000000.0
2007-12-27 11:39:00,5.13599,5.13719,5.1358,5.13659,13000000.0
2007-12-27 11:40:00,5.13609,5.13705,5.1358,5.13607,8000000.0
2007-12-27 11:41:00,5.13674,5.13733,5.13564,5.13717,13000000.0
2007-12-27 11:42:00,5.13632,5.13706,5.13569,5.13706,18000000.0
2007-12-27 11:43:00,5.13662,5.13703,5.13487,5.13547,13000000.0
2007-12-27 11:44:00,5.13629,5.13671,5.13528,5.13658,14000000.0
2007-12-27 11:45:00,5.13667,5.1373,5.13526,5.13526,12000000.0
2007-12-27 11:46:00,5.13657,5.13745,5.13561,5.13561,14000000.0
2007-12-27 11:47:00,5.13632,5.13704,5.13579,5.13581,15000000.0
2007-12-27 11:48:00,5.13683,5.13713,5.13602,5.13602,9000000.0
2007-12-27 11:49:00,5.1363,5.13734,5.13598,5.1363,14000000.0
2007-12-27 11:50:00,5.1364,5.13718,5.13557,5.13592,17000000.0
2007-12-27 11:51:00,5.13648,5.13697,5.13546,5.13637,15000000.0
2007-12-27 11:52:00,5.137,5.1375,5.13577,5.1375,15000000.0
2007-12-27 11:53:00,5.1364,5.13757,5.136,5.13704,14000000.0
2007-12-27 11:54:00,5.13649,5.13737,5.13615,5.13656,9000000.0
2007-12-27 11:55:00,5.1375,5.1375,5.1367,5.13714,11000000.0
2007-12-27 11:56:00,5.13773,5.13839,5.13634,5.13682,13000000.0
2007-12-27 11:57:00,5.13731,5.13795,5.13654,5.1367,13000000.0
2007-12-27 11:58:00,5.13815,5.13871,5.13683,5.13871,12000000.0
2007-12-27 11:59:00,5.13773,5.13846,5.13642,5.13755,12000000.0
2007-12-27 12:00:00,5.1385,5.1385,5.13703,5.13703,12000000.0
2007-12-27 12:01:00,5.13892,5.13892,5.13692,5.13692,22000000.0
2007-12-27 12:02:00,5.13754,5.13823,5.13713,5.13787,10000000.0
2007-12-27 12:03:00,5.13843,5.13843,5.1372,5.13807,18000000.0
2007-12-27 12:04:00,5.13714,5.13845,5.13669,5.1374,12000000.0
2007-12-27 12:05:00,5.13845,5.13866,5.13695,5.13695,15000000.0
2007-12-27 12:06:00,5.13874,5.13874,5.1366,5.13718,14000000.0
2007-12-27 12:07:00,5.13712,5.13834,5.13662,5.13717,15000000.0
2007-12-27 12:08:00,5.13735,5.13795,5.13638,5.13795,19000000.0
2007-12-27 12:09:00,5.1364,5.13771,5.13634,5.13669,12000000.0
2007-12-27 12:10:00,5.13761,5.13782,5.13594,5.13658,23000000.0
2007-12-27 12:11:00,5.13816,5.13816,5.13659,5.13682,21000000.0
2007-12-27 12:12:00,5.13698,5.13779,5.13671,5.13745,9000000.0
2007-12-27 12:13:00,5.13683,5.13786,5.13647,5.13656,13000000.0
2007-12-27 12:14:00,5.13688,5.13771,5.13625,5.13625,15000000.0
2007-12-27 12:15:00,5.13762,5.13796,5.1366,5.13778,14000000.0
2007-12-27 12:16:00,5.13727,5.13759,5.1366,5.13759,16000000.0
2007-12-27 12:17:00,5.1374,5.13772,5.13642,5.13739,13000000.0
2007-12-27 12:18:00,5.13839,5.13839,5.13606,5.13606,9000000.0
2007-12-27 12:19:00,5.13702,5.13761,5.13634,5.13761,10000000.0
2007-12-27 12:20:00,5.13787,5.13806,5.13612,5.13612,7000000.0
2007-12-27 12:21:00,5.13586,5.13794,5.13586,5.13794,13000000.0
2007-12-27 12:22:00,5.13832,5.13833,5.13737,5.13737,10000000.0
2007-12-27 12:23:00,5.13871,5.1388,5.13852,5.13879,10000000.0
2007-12-27 12:24:00,5.13878,5.13878,5.13676,5.13773,12000000.0
2007-12-27 12:25:00,5.13745,5.1389,5.13721,5.13764,12000000.0
2007-12-27 12:26:00,5.13656,5.1384,5.13656,5.13826,20000000.0
2007-12-27 12:27:00,5.1378,5.13872,5.13704,5.13872,12000000.0
2007-12-27 12:28:00,5.13755,5.13839,5.13677,5.13752,14000000.0
2007-12-27 12:29:00,5.13794,5.13859,5.13784,5.13859,10000000.0
2007-12-27 12:30:00,5.13907,5.13908,5.13706,5.13855,19000000.0
2007-12-27 12:31:00,5.13844,5.13847,5.13743,5.1379,11000000.0
2007-12-27 12:32:00,5.13908,5.13913,5.13735,5.13735,10000000.0
2007-12-27 12:33:00,5.13918,5.13918,5.13765,5.13885,15000000.0
2007-12-27 12:34:00,5.13924,5.13924,5.13766,5.13766,16000000.0
2007-12-27 12:35:00,5.13929,5.13929,5.13757,5.13797,10000000.0
2007-12-27 12:36:00,5.13921,5.13921,5.13718,5.13792,11000000.0
2007-12-27 12:37:00,5.13686,5.13825,5.1364,5.13778,10000000.0
2007-12-27 12:38:00,5.13632,5.13766,5.13608,5.1366,14000000.0
2007-12-27 12:39:00,5.13591,5.1375,5.13549,5.13638,14000000.0
2007-12-27 12:40:00,5.1368,5.1368,5.13427,5.13561,11000000.0
2007-12-27 12:41:00,5.1356,5.13612,5.13423,5.13509,12000000.0
2007-12-27 12:42:00,5.13481,5.1364,5.13471,5.13534,14000000.0
2007-12-27 12:43:00,5.13631,5.13652,5.13478,5.13578,15000000.0
2007-12-27 12:44:00,5.13465,5.13658,5.13464,5.13658,16000000.0
2007-12-27 12:45:00,5.13652,5.13652,5.13462,5.13574,10000000.0
2007-12-27 12:46:00,5.13458,5.13529,5.13371,5.13371,12000000.0
2007-12-27 12:47:00,5.13609,5.13625,5.13416,5.13429,13000000.0
2007-12-27 12:48:00,5.13528,5.1359,5.13396,5.13448,12000000.0
2007-12-27 12:49:00,5.13583,5.13583,5.1348,5.13484,14000000.0
2007-12-27 12:50:00,5.1365,5.1365,5.13433,5.13582,9000000.0
2007-12-27 12:51:00,5.13435,5.13623,5.13435,5.13549,10000000.0
2007-12-27 12:52:00,5.13583,5.13586,5.13426,5.13542,22000000.0
2007-12-27 12:53:00,5.13405,5.13538,5.13405,5.13463,14000000.0
2007-12-27 12:54:00,5.13594,5.13601,5.13429,5.13479,13000000.0
2007-12-27 12:55:00,5.13494,5.13637,5.13406,5.13627,21000000.0
2007-12-27 12:56:00,5.13523,5.13601,5.13431,5.13512,18000000.0
2007-12-27 12:57:00,5.13481,5.136,5.13437,5.13591,7000000.0
2007-12-27 12:58:00,5.13618,5.1367,5.13473,5.13503,12000000.0
2007-12-27 12:59:00,5.13619,5.13637,5.13448,5.13537,18000000.0
2007-12-27 13:00:00,5.13572,5.13572,5.13406,5.13406,14000000.0
2007-12-27 13:01:00,5.13573,5.13599,5.13459,5.13594,11000000.0
2007-12-27 13:02:00,5.13565,5.13618,5.13521,5.13598,15000000.0
2007-12-27 13:03:00,5.13611,5.13632,5.13475,5.13632,15000000.0
2007-12-27 13:04:00,5.13604,5.13619,5.13466,5.13602,16000000.0
2007-12-27 13:05:00,5.13596,5.13666,5.13521,5.13666,9000000.0
2007-12-27 13:06:00,5.13653,5.13674,5.13488,5.13588,13000000.0
2007-12-27 13:07:00,5.13566,5.13652,5.13531,5.13619,13000000.0
2007-12-27 13:08:00,5.13691,5.13714,5.13526,5.13545,10000000.0
2007-12-27 13:09:00,5.13575,5.13629,5.13482,5.13585,15000000.0
2007-12-27 13:10:00,5.13611,5.13646,5.13517,5.13646,12000000.0
2007-12-27 13:11:00,5.13511,5.13623,5.13449,5.13518,12000000.0
2007-12-27 13:12:00,5.13591,5.13626,5.13434,5.13512,12000000.0
2007-12-27 13:13:00,5.13558,5.13601,5.13467,5.13601,11000000.0
2007-12-27 13:14:00,5.13628,5.13628,5.13498,5.13498,9000000.0
2007-12-27 13:15:00,5.136,5.136,5.13566,5.13593,15000000.0
2007-12-27 13:16:00,5.13634,5.13634,5.13504,5.13568,15000000.0
2007-12-27 13:17:00,5.13457,5.13625,5.13457,5.136,17000000.0
2007-12-27 13:18:00,5.13528,5.13601,5.13474,5.13587,15000000.0
2007-12-27 13:19:00,5.13506,5.13606,5.13452,5.13606,15000000.0
2007-12-27 13:20:00,5.13495,5.13605,5.13455,5.13521,19000000.0
2007-12-27 13:21:00,5.13541,5.13608,5.1348,5.13498,10000000.0
2007-12-27 13:22:00,5.13554,5.13574,5.13449,5.13509,8000000.0
2007-12-27 13:23:00,5.13584,5.13584,5.13436,5.13534,15000000.0
2007-12-27 13:24:00,5.13477,5.13525,5.1345,5.13525,11000000.0
2007-12-27 13:25:00,5.13567,5.13583,5.13405,5.13569,9000000.0
2007-12-27 13:26:00,5.13492,5.13581,5.13463,5.13581,8000000.0
2007-12-27 13:27:00,5.13496,5.13621,5.13431,5.13531,15000000.0
2007-12-27 13:28:00,5.13605,5.13605,5.13439,5.13593,17000000.0
2007-12-27 13:29:00,5.13576,5.13576,5.13381,5.13381,11000000.0
2007-12-27 13:30:00,5.13501,5.13569,5.13406,5.13569,21000000.0
2007-12-27 13:31:00,5.1355,5.13556,5.13431,5.13511,11000000.0
2007-12-27 13:32:00,5.13516,5.13578,5.13444,5.13578,10000000.0
2007-12-27 13:33:00,5.13534,5.13605,5.13501,5.13605,8000000.0
2007-12-27 13:34:00,5.1351,5.13569,5.13401,5.13546,15000000.0
2007-12-27 13:35:00,5.13443,5.13506,5.1337,5.13488,13000000.0
2007-12-27 13:36:00,5.13503,5.13517,5.13402,5.13402,11000000.0
2007-12-27 13:37:00,5.1344,5.13552,5.13408,5.13471,8000000.0
2007-12-27 13:38:00,5.13457,5.13559,5.13437,5.13522,13000000.0
2007-12-27 13:39:00,5.13552,5.13556,5.13426,5.13536,7000000.0
2007-12-27 13:40:00,5.13496,5.13538,5.13381,5.13538,12000000.0
2007-12-27 13:41:00,5.13509,5.13549,5.13378,5.13455,15000000.0
2007-12-27 13:42:00,5.1343,5.1349,5.13347,5.13404,22000000.0
2007-12-27 13:43:00,5.13434,5.13546,5.13361,5.13496,13000000.0
2007-12-27 13:44:00,5.13526,5.13545,5.13393,5.13545,14000000.0
2007-12-27 13:45:00,5.13416,5.13578,5.13416,5.13578,7000000.0
2007-12-27 13:46:00,5.13484,5.13576,5.13459,5.13576,11000000.0
2007-12-27 13:47:00,5.13616,5.13616,5.13464,5.13567,11000000.0
2007-12-27 13:48:00,5.13491,5.13561,5.13356,5.13426,14000000.0
2007-12-27 13:49:00,5.1339,5.13419,5.13315,5.13376,13000000.0
2007-12-27 13:50:00,5.13477,5.13477,5.13338,5.13433,12000000.0
2007-12-27 13:51:00,5.135,5.13515,5.13356,5.13446,11000000.0
2007-12-27 13:52:00,5.13406,5.1345,5.13315,5.13341,9000000.0
2007-12-27 13:53:00,5.13276,5.13435,5.13276,5.13435,11000000.0
2007-12-27 13:54:00,5.13406,5.1345,5.13256,5.13429,17000000.0
2007-12-27 13:55:00,5.13419,5.13419,5.13222,5.13295,22000000.0
2007-12-27 13:56:00,5.13167,5.13359,5.13162,5.13162,13000000.0
2007-12-27 13:57:00,5.13238,5.13361,5.13209,5.13345,19000000.0
2007-12-27 13:58:00,5.13284,5.13434,5.13284,5.1334,11000000.0
2007-12-27 13:59:00,5.13282,5.13282,5.13168,5.13236,7000000.0
2007-12-27 14:00:00,5.13307,5.13308,5.13109,5.13262,9000000.0
2007-12-27 14:01:00,5.13246,5.13278,5.13144,5.13144,7000000.0
2007-12-27 14:02:00,5.1321,5.13305,5.13168,5.13296,13000000.0
2007-12-27 14:03:00,5.13164,5.13331,5.13125,5.13276,17000000.0
2007-12-27 14:04:00,5.13207,5.13306,5.13127,5.13177,13000000.0
2007-12-27 14:05:00,5.132,5.13319,5.13144,5.13319,8000000.0
2007-12-27 14:06:00,5.13331,5.13344,5.13159,5.13183,10000000.0
2007-12-27 14:07:00,5.13192,5.1327,5.1314,5.13158,10000000.0
2007-12-27 14:08:00,5.13257,5.1329,5.13115,5.13284,14000000.0
2007-12-27 14:09:00,5.13097,5.13223,5.13093,5.13101,16000000.0
2007-12-27 14:10:00,5.13157,5.13239,5.13069,5.13069,12000000.0
2007-12-27 14:11:00,5.13247,5.13286,5.13069,5.13202,14000000.0
2007-12-27 14:12:00,5.13059,5.13207,5.1304,5.1304,13000000.0
2007-12-27 14:13:00,5.13111,5.13187,5.13007,5.13116,11000000.0
2007-12-27 14:14:00,5.13062,5.13098,5.129,5.12964,14000000.0
2007-12-27 14:15:00,5.12899,5.13101,5.12899,5.13099,11000000.0
2007-12-27 14:16:00,5.13021,5.13079,5.12972,5.13072,11000000.0
2007-12-27 14:17:00,5.12994,5.13128,5.12994,5.13037,14000000.0
2007-12-27 14:18:00,5.13095,5.13109,5.12974,5.13088,11000000.0
2007-12-27 14:19:00,5.13103,5.13103,5.12863,5.12863,8000000.0
2007-12-27 14:20:00,5.12897,5.13068,5.12889,5.12987,10000000.0
2007-12-27 14:21:00,5.12979,5.13157,5.12943,5.13109,14000000.0
2007-12-27 14:22:00,5.12947,5.13138,5.12918,5.13053,17000000.0
2007-12-27 14:23:00,5.13099,5.13129,5.13008,5.13104,8000000.0
2007-12-27 14:24:00,5.13222,5.13268,5.13082,5.13239,16000000.0
2007-12-27 14:25:00,5.1322,5.13224,5.13042,5.13062,11000000.0
2007-12-27 14:26:00,5.13199,5.13199,5.13036,5.13064,14000000.0
2007-12-27 14:27:00,5.13086,5.13255,5.13053,5.13053,8000000.0
2007-12-27 14:28:00,5.13132,5.13161,5.12958,5.12958,11000000.0
2007-12-27 14:29:00,5.13049,5.13097,5.12938,5.12952,11000000.0
2007-12-27 14:30:00,5.13153,5.13184,5.13023,5.13162,14000000.0
2007-12-27 14:31:00,5.13122,5.13173,5.1304,5.13155,15000000.0
2007-12-27 14:32:00,5.13122,5.13205,5.13046,5.13205,9000000.0
2007-12-27 14:33:00,5.1314,5.13275,5.13063,5.13248,12000000.0
2007-12-27 14:34:00,5.13181,5.13301,5.1313,5.1319,12000000.0
2007-12-27 14:35:00,5.13117,5.13314,5.13071,5.13193,18000000.0
2007-12-27 14:36:00,5.13159,5.13207,5.13045,5.13207,12000000.0
2007-12-27 14:37:00,5.13213,5.13225,5.13033,5.13162,12000000.0
2007-12-27 14:38:00,5.13142,5.13182,5.13043,5.13043,24000000.0
2007-12-27 14:39:00,5.13161,5.13293,5.13038,5.13293,12000000.0
2007-12-27 14:40:00,5.13118,5.13298,5.13118,5.13137,15000000.0
2007-12-27 14:41:00,5.131,5.13257,5.131,5.13257,17000000.0
2007-12-27 14:42:00,5.13231,5.13277,5.13092,5.13252,15000000.0
2007-12-27 14:43:00,5.13298,5.13298,5.13068,5.13131,9000000.0
2007-12-27 14:44:00,5.13127,5.13178,5.13066,5.13122,7000000.0
2007-12-27 14:45:00,5.13091,5.13212,5.13058,5.13183,17000000.0
2007-12-27 14:46:00,5.1324,5.1324,5.13092,5.13198,14000000.0
2007-12-27 14:47:00,5.13092,5.13197,5.13079,5.13189,16000000.0
2007-12-27 14:48:00,5.13217,5.13297,5.13111,5.1324,12000000.0
2007-12-27 14:49:00,5.13091,5.1336,5.13091,5.13203,20000000.0
2007-12-27 14:50:00,5.13087,5.13243,5.13087,5.13227,12000000.0
2007-12-27 14:51:00,5.13295,5.13295,5.13153,5.13207,12000000.0
2007-12-27 14:52:00,5.13353,5.13353,5.13177,5.13219,22000000.0
2007-12-27 14:53:00,5.13247,5.13401,5.13228,5.13386,17000000.0
2007-12-27 14:54:00,5.1331,5.13411,5.13297,5.13332,14000000.0
2007-12-27 14:55:00,5.13375,5.13395,5.13255,5.13255,20000000.0
2007-12-27 14:56:00,5.13398,5.13416,5.13186,5.13272,22000000.0
2007-12-27 14:57:00,5.13288,5.1331,5.13149,5.13208,10000000.0
2007-12-27 14:58:00,5.13221,5.13367,5.13178,5.13367,17000000.0
2007-12-27 14:59:00,5.13248,5.13292,5.13139,5.13189,12000000.0
2007-12-27 15:00:00,5.13317,5.1333,5.13141,5.1327,14000000.0
2007-12-27 15:01:00,5.13335,5.13346,5.13172,5.13314,16000000.0
2007-12-27 15:02:00,5.13314,5.13314,5.13107,5.13176,13000000.0
2007-12-27 15:03:00,5.13166,5.13307,5.13143,5.13304,7000000.0
2007-12-27 15:04:00,5.13335,5.13335,5.13211,5.13211,12000000.0
2007-12-27 15:05:00,5.13305,5.13305,5.13175,5.13244,20000000.0
2007-12-27 15:06:00,5.13275,5.13275,5.13103,5.13122,9000000.0
2007-12-27 15:07:00,5.13105,5.13175,5.12974,5.13175,9000000.0
2007-12-27 15:08:00,5.13128,5.13128,5.129,5.13049,14000000.0
2007-12-27 15:09:00,5.13024,5.13147,5.12965,5.12965,14000000.0
2007-12-27 15:10:00,5.13095,5.13095,5.12942,5.13041,15000000.0
2007-12-27 15:11:00,5.13048,5.13064,5.12974,5.13019,10000000.0
2007-12-27 15:12:00,5.12984,5.13131,5.12949,5.13131,10000000.0
2007-12-27 15:13:00,5.13012,5.13097,5.12968,5.13075,20000000.0
2007-12-27 15:14:00,5.13057,5.13057,5.12966,5.13037,10000000.0
2007-12-27 15:15:00,5.13113,5.13113,5.12925,5.12925,13000000.0
2007-12-27 15:16:00,5.1308,5.1309,5.12963,5.13022,11000000.0
2007-12-27 15:17:00,5.13019,5.13077,5.12901,5.13077,17000000.0
2007-12-27 15:18:00,5.131,5.131,5.12936,5.12936,11000000.0
2007-12-27 15:19:00,5.12885,5.1309,5.12874,5.13047,18000000.0
2007-12-27 15:20:00,5.12997,5.13077,5.12909,5.13041,14000000.0
2007-12-27 15:21:00,5.12925,5.13106,5.12923,5.13102,15000000.0
2007-12-27 15:22:00,5.13089,5.13118,5.12983,5.13036,8000000.0
2007-12-27 15:23:00,5.13052,5.13085,5.12893,5.13002,15000000.0
2007-12-27 15:24:00,5.12994,5.13021,5.12807,5.12984,12000000.0
2007-12-27 15:25:00,5.12992,5.13074,5.12929,5.13074,12000000.0
2007-12-27 15:26:00,5.13089,5.13103,5.12937,5.12995,15000000.0
2007-12-27 15:27:00,5.13078,5.13139,5.12988,5.13119,12000000.0
2007-12-27 15:28:00,5.13079,5.13179,5.13049,5.13158,12000000.0
2007-12-27 15:29:00,5.13037,5.13243,5.13037,5.13243,10000000.0
2007-12-27 15:30:00,5.13109,5.13113,5.12827,5.12869,12000000.0
2007-12-27 15:31:00,5.12871,5.1307,5.12757,5.12837,19000000.0
2007-12-27 15:32:00,5.1278,5.12902,5.12735,5.12899,7000000.0
2007-12-27 15:33:00,5.12923,5.13015,5.12897,5.12981,7000000.0
2007-12-27 15:34:00,5.12977,5.12999,5.12731,5.12839,12000000.0
2007-12-27 15:35:00,5.1284,5.12876,5.12433,5.12622,17000000.0
2007-12-27 15:36:00,5.12362,5.12447,5.12166,5.12243,11000000.0
2007-12-27 15:37:00,5.12149,5.12308,5.11991,5.12045,14000000.0
2007-12-27 15:38:00,5.11799,5.11991,5.11755,5.1192,20000000.0
2007-12-27 15:39:00,5.11867,5.11965,5.1186,5.11964,8000000.0
2007-12-27 15:40:00,5.118,5.11977,5.11708,5.11708,11000000.0
2007-12-27 15:41:00,5.11817,5.1189,5.11726,5.11846,10000000.0
2007-12-27 15:42:00,5.11844,5.11889,5.11534,5.11781,13000000.0
2007-12-27 15:43:00,5.11769,5.1192,5.11614,5.1192,14000000.0
2007-12-27 15:44:00,5.11732,5.11888,5.11732,5.11888,8000000.0
2007-12-27 15:45:00,5.11722,5.11934,5.11713,5.11934,10000000.0
2007-12-27 15:46:00,5.11808,5.11835,5.11556,5.11707,12000000.0
2007-12-27 15:47:00,5.11707,5.11793,5.11619,5.11728,18000000.0
2007-12-27 15:48:00,5.11824,5.11881,5.11738,5.1181,9000000.0
2007-12-27 15:49:00,5.11715,5.11872,5.11627,5.11794,14000000.0
2007-12-27 15:50:00,5.11809,5.11851,5.1169,5.1169,18000000.0
2007-12-27 15:51:00,5.11788,5.11806,5.1164,5.11767,8000000.0
2007-12-27 15:52:00,5.11574,5.11716,5.11504,5.11612,11000000.0
2007-12-27 15:53:00,5.11646,5.11735,5.11539,5.11723,15000000.0
2007-12-27 15:54:00,5.11739,5.11739,5.11566,5.11589,9000000.0
2007-12-27 15:55:00,5.11441,5.11568,5.11326,5.11348,9000000.0
2007-12-27 15:56:00,5.1125,5.1144,5.11142,5.11218,11000000.0
2007-12-27 15:57:00,5.11244,5.11268,5.11066,5.11128,15000000.0
2007-12-27 15:58:00,5.11254,5.11311,5.11182,5.11311,13000000.0
2007-12-27 15:59:00,5.11278,5.11338,5.11113,5.11213,15000000.0
2007-12-27 16:00:00,5.10926,5.11142,5.10843,5.10868,11000000.0
2007-12-27 16:01:00,5.10889,5.10954,5.10792,5.10831,14000000.0
2007-12-27 16:02:00,5.10972,5.11005,5.1083,5.10935,11000000.0
2007-12-27 16:03:00,5.1093,5.10995,5.10852,5.10904,8000000.0
2007-12-27 16:04:00,5.1084,5.10895,5.10763,5.10775,8000000.0
2007-12-27 16:05:00,5.10772,5.10954,5.10772,5.10954,8000000.0
2007-12-27 16:06:00,5.10972,5.11132,5.10902,5.11012,16000000.0
2007-12-27 16:07:00,5.11037,5.11108,5.1092,5.10975,18000000.0
2007-12-27 16:08:00,5.10989,5.11061,5.10875,5.11021,14000000.0
2007-12-27 16:09:00,5.11034,5.1113,5.10923,5.1108,12000000.0
2007-12-27 16:10:00,5.11134,5.11134,5.10948,5.11018,10000000.0
2007-12-27 16:11:00,5.10965,5.11156,5.1092,5.11156,13000000.0
2007-12-27 16:12:00,5.11178,5.11209,5.11016,5.11169,16000000.0
2007-12-27 16:13:00,5.11107,5.11173,5.10979,5.11116,7000000.0
2007-12-27 16:14:00,5.1109,5.11183,5.10955,5.11066,16000000.0
2007-12-27 16:15:00,5.11035,5.11134,5.1093,5.11088,15000000.0
2007-12-27 16:16:00,5.1101,5.11095,5.10866,5.11041,17000000.0
2007-12-27 16:17:00,5.10942,5.10952,5.1082,5.1082,10000000.0
2007-12-27 16:18:00,5.11005,5.1102,5.10836,5.10836,10000000.0
2007-12-27 16:19:00,5.10995,5.11037,5.1084,5.1103,12000000.0
2007-12-27 16:20:00,5.10982,5.10982,5.10849,5.1095,11000000.0
2007-12-27 16:21:00,5.10842,5.10933,5.10795,5.10886,8000000.0
2007-12-27 16:22:00,5.10836,5.10922,5.1079,5.10832,16000000.0
2007-12-27 16:23:00,5.10823,5.10984,5.10781,5.10931,11000000.0
2007-12-27 16:24:00,5.10919,5.11095,5.10845,5.11095,14000000.0
2007-12-27 16:25:00,5.1111,5.1111,5.10937,5.11075,13000000.0
2007-12-27 16:26:00,5.1085,5.11023,5.1085,5.10947,16000000.0
2007-12-27 16:27:00,5.1099,5.11068,5.10868,5.11031,20000000.0
2007-12-27 16:28:00,5.10886,5.11055,5.1087,5.11029,12000000.0
2007-12-27 16:29:00,5.1108,5.1108,5.10888,5.11,13000000.0
2007-12-27 16:30:00,5.10982,5.11051,5.1094,5.10944,17000000.0
2007-12-27 16:31:00,5.11015,5.11133,5.10906,5.1106,13000000.0
2007-12-27 16:32:00,5.10991,5.11145,5.10959,5.11145,10000000.0
2007-12-27 16:33:00,5.111,5.11166,5.10947,5.10963,15000000.0
2007-12-27 16:34:00,5.11093,5.11093,5.1085,5.10913,9000000.0
2007-12-27 16:35:00,5.11055,5.11189,5.10888,5.11189,18000000.0
2007-12-27 16:36:00,5.11049,5.11137,5.11017,5.11116,8000000.0
2007-12-27 16:37:00,5.1107,5.11196,5.11065,5.11109,22000000.0
2007-12-27 16:38:00,5.1116,5.11233,5.10999,5.11191,14000000.0
2007-12-27 16:39:00,5.11068,5.11163,5.10984,5.10984,14000000.0
2007-12-27 16:40:00,5.11061,5.11156,5.11047,5.111,17000000.0
2007-12-27 16:41:00,5.11178,5.11188,5.11085,5.11122,9000000.0
2007-12-27 16:42:00,5.11141,5.11268,5.11059,5.11204,13000000.0
2007-12-27 16:43:00,5.11239,5.11239,5.11091,5.11195,13000000.0
2007-12-27 16:44:00,5.11087,5.11195,5.11075,5.11075,11000000.0
2007-12-27 16:45:00,5.11199,5.11275,5.1113,5.11275,18000000.0
2007-12-27 16:46:00,5.11134,5.11247,5.11095,5.11157,11000000.0
2007-12-27 16:47:00,5.11194,5.11261,5.11084,5.1114,15000000.0
2007-12-27 16:48:00,5.1126,5.11314,5.11148,5.11199,7000000.0
2007-12-27 16:49:00,5.11105,5.11273,5.11076,5.11082,16000000.0
2007-12-27 16:50:00,5.11097,5.11275,5.11093,5.1126,9000000.0
2007-12-27 16:51:00,5.11211,5.11211,5.11015,5.11127,22000000.0
2007-12-27 16:52:00,5.11222,5.11242,5.11097,5.11165,11000000.0
2007-12-27 16:53:00,5.11237,5.11237,5.11073,5.11226,12000000.0
2007-12-27 16:54:00,5.1116,5.1121,5.11062,5.1121,17000000.0
2007-12-27 16:55:00,5.11264,5.11264,5.11078,5.11123,15000000.0
2007-12-27 16:56:00,5.11272,5.11272,5.11106,5.11139,11000000.0
2007-12-27 16:57:00,5.11153,5.11186,5.11034,5.11083,8000000.0
2007-12-27 16:58:00,5.11013,5.1124,5.11013,5.11228,12000000.0
2007-12-27 16:59:00,5.11115,5.11227,5.11048,5.11191,15000000.0
2007-12-27 17:00:00,5.11123,5.11168,5.1106,5.11159,10000000.0
2007-12-27 17:01:00,5.11156,5.11226,5.11012,5.11226,10000000.0
2007-12-27 17:02:00,5.11166,5.11283,5.11135,5.11283,8000000.0
2007-12-27 17:03:00,5.11214,5.11243,5.1115,5.11177,11000000.0
2007-12-27 17:04:00,5.11277,5.11326,5.11213,5.1127,10000000.0
2007-12-27 17:05:00,5.11276,5.11366,5.11128,5.11211,18000000.0
2007-12-27 17:06:00,5.11339,5.11371,5.11281,5.11347,9000000.0
2007-12-27 17:07:00,5.11305,5.11351,5.11194,5.11199,20000000.0
2007-12-27 17:08:00,5.11278,5.11282,5.11168,5.11168,11000000.0
2007-12-27 17:09:00,5.11145,5.11306,5.11145,5.11254,14000000.0
2007-12-27 17:10:00,5.11358,5.11365,5.11214,5.11234,10000000.0
2007-12-27 17:11:00,5.11321,5.11321,5.11066,5.11072,12000000.0
2007-12-27 17:12:00,5.11183,5.11183,5.11049,5.11108,7000000.0
2007-12-27 17:13:00,5.11149,5.11159,5.11019,5.11062,13000000.0
2007-12-27 17:14:00,5.11068,5.11092,5.10921,5.11001,13000000.0
2007-12-27 17:15:00,5.11024,5.11063,5.10879,5.11063,12000000.0
2007-12-27 17:16:00,5.11047,5.11084,5.10921,5.11074,13000000.0
2007-12-27 17:17:00,5.11128,5.11159,5.10913,5.10913,12000000.0
2007-12-27 17:18:00,5.10984,5.11138,5.10923,5.11117,15000000.0
2007-12-27 17:19:00,5.11029,5.11116,5.1097,5.11108,10000000.0
2007-12-27 17:20:00,5.11124,5.11206,5.11026,5.11139,13000000.0
2007-12-27 17:21:00,5.11151,5.11275,5.11064,5.11275,17000000.0
2007-12-27 17:22:00,5.11278,5.11278,5.11152,5.11202,15000000.0
2007-12-27 17:23:00,5.11245,5.1127,5.1115,5.11258,10000000.0
2007-12-27 17:24:00,5.1119,5.11242,5.1113,5.1113,17000000.0
2007-12-27 17:25:00,5.11117,5.11256,5.11116,5.11127,11000000.0
2007-12-27 17:26:00,5.1128,5.11302,5.11151,5.11239,12000000.0
2007-12-27 17:27:00,5.11212,5.11283,5.11194,5.11232,9000000.0
2007-12-27 17:28:00,5.11219,5.11301,5.11114,5.11249,16000000.0
2007-12-27 17:29:00,5.11168,5.11272,5.11168,5.11257,9000000.0
2007-12-27 17:30:00,5.11146,5.1126,5.11104,5.11104,11000000.0
2007-12-27 17:31:00,5.11188,5.11204,5.11052,5.11153,13000000.0
2007-12-27 17:32:00,5.11069,5.1122,5.11069,5.1122,13000000.0
2007-12-27 17:33:00,5.1123,5.1123,5.11101,5.11101,11000000.0
2007-12-27 17:34:00,5.11086,5.11233,5.11068,5.11184,12000000.0
2007-12-27 17:35:00,5.11156,5.11253,5.11062,5.11083,13000000.0
2007-12-27 17:36:00,5.11224,5.11239,5.11105,5.11105,14000000.0
2007-12-27 17:37:00,5.11276,5.11276,5.11132,5.11167,10000000.0
2007-12-27 17:38:00,5.11258,5.11258,5.1112,5.1123,7000000.0
2007-12-27 17:39:00,5.11224,5.11243,5.11065,5.11215,16000000.0
2007-12-27 17:40:00,5.11168,5.11183,5.10995,5.11183,17000000.0
2007-12-27 17:41:00,5.11163,5.11178,5.11052,5.11153,16000000.0
2007-12-27 17:42:00,5.11219,5.1126,5.11037,5.11138,16000000.0
2007-12-27 17:43:00,5.11139,5.11254,5.11081,5.11211,17000000.0
2007-12-27 17:44:00,5.11064,5.1122,5.11064,5.11202,8000000.0
2007-12-27 17:45:00,5.11162,5.11237,5.11106,5.11194,11000000.0
2007-12-27 17:46:00,5.11272,5.11305,5.11196,5.11227,9000000.0
2007-12-27 17:47:00,5.11087,5.11233,5.11087,5.11177,19000000.0
2007-12-27 17:48:00,5.11216,5.11276,5.11114,5.11134,16000000.0
2007-12-27 17:49:00,5.11227,5.11261,5.11123,5.11207,15000000.0
2007-12-27 17:50:00,5.11253,5.11255,5.11139,5.11149,11000000.0
2007-12-27 17:51:00,5.11248,5.11248,5.11061,5.11061,9000000.0
2007-12-27 17:52:00,5.11195,5.11237,5.11081,5.11115,11000000.0
2007-12-27 17:53:00,5.11153,5.11153,5.11022,5.1112,9000000.0
2007-12-27 17:54:00,5.11168,5.11168,5.11037,5.11071,10000000.0
2007-12-27 17:55:00,5.11113,5.11113,5.1099,5.11014,10000000.0
2007-12-27 17:56:00,5.11095,5.11127,5.10986,5.11108,16000000.0
2007-12-27 17:57:00,5.11109,5.11168,5.11009,5.11076,14000000.0
2007-12-27 17:58:00,5.10997,5.11134,5.10966,5.1105,24000000.0
2007-12-27 17:59:00,5.1107,5.11146,5.11021,5.11111,11000000.0
2007-12-27 18:00:00,5.11108,5.11131,5.11016,5.11049,10000000.0
2007-12-27 18:01:00,5.11093,5.11193,5.1106,5.11119,14000000.0
2007-12-27 18:02:00,5.11223,5.11242,5.11076,5.11242,12000000.0
2007-12-27 18:03:00,5.1119,5.1119,5.11053,5.11117,17000000.0
2007-12-27 18:04:00,5.1119,5.11252,5.11066,5.11066,15000000.0
2007-12-27 18:05:00,5.11134,5.11208,5.11065,5.11083,15000000.0
2007-12-27 18:06:00,5.1108,5.1108,5.1087,5.10919,15000000.0
2007-12-27 18:07:00,5.10901,5.10985,5.10793,5.10869,16000000.0
2007-12-27 18:08:00,5.10686,5.10818,5.10683,5.10794,16000000.0
2007-12-27 18:09:00,5.10673,5.108,5.10659,5.10698,12000000.0
2007-12-27 18:10:00,5.10616,5.10665,5.10293,5.10599,17000000.0
2007-12-27 18:11:00,5.10487,5.10618,5.10461,5.10564,16000000.0
2007-12-27 18:12:00,5.10436,5.10621,5.10425,5.10563,13000000.0
2007-12-27 18:13:00,5.10421,5.1052,5.10421,5.10507,17000000.0
2007-12-27 18:14:00,5.10446,5.10536,5.10362,5.10531,13000000.0
2007-12-27 18:15:00,5.10301,5.10425,5.10182,5.10269,13000000.0
2007-12-27 18:16:00,5.10032,5.10131,5.09962,5.10071,15000000.0
2007-12-27 18:17:00,5.09924,5.10113,5.09924,5.10055,16000000.0
2007-12-27 18:18:00,5.09929,5.09929,5.09693,5.09837,18000000.0
2007-12-27 18:19:00,5.09806,5.09806,5.0959,5.0966,12000000.0
2007-12-27 18:20:00,5.09802,5.09945,5.09695,5.09885,16000000.0
2007-12-27 18:21:00,5.09885,5.09934,5.09742,5.09884,19000000.0
2007-12-27 18:22:00,5.09752,5.0988,5.09688,5.0981,20000000.0
2007-12-27 18:23:00,5.09757,5.09863,5.09726,5.0985,16000000.0
2007-12-27 18:24:00,5.09762,5.09873,5.09732,5.09732,14000000.0
2007-12-27 18:25:00,5.09852,5.09852,5.0972,5.09796,18000000.0
2007-12-27 18:26:00,5.09818,5.09882,5.09744,5.09796,9000000.0
2007-12-27 18:27:00,5.09902,5.09965,5.098,5.09902,16000000.0
2007-12-27 18:28:00,5.09918,5.1,5.09852,5.09983,11000000.0
2007-12-27 18:29:00,5.10021,5.10021,5.09911,5.0999,15000000.0
2007-12-27 18:30:00,5.10067,5.10081,5.09902,5.09902,14000000.0
2007-12-27 18:31:00,5.09885,5.10031,5.09857,5.09934,19000000.0
2007-12-27 18:32:00,5.0997,5.10061,5.09929,5.09959,13000000.0
2007-12-27 18:33:00,5.10024,5.10112,5.09924,5.10071,13000000.0
2007-12-27 18:34:00,5.10043,5.10045,5.09927,5.10045,9000000.0
2007-12-27 18:35:00,5.10059,5.10131,5.09969,5.10088,14000000.0
2007-12-27 18:36:00,5.09889,5.10103,5.09889,5.10096,12000000.0
2007-12-27 18:37:00,5.1006,5.1006,5.09929,5.10009,13000000.0
2007-12-27 18:38:00,5.09967,5.10048,5.09877,5.09946,17000000.0
2007-12-27 18:39:00,5.09955,5.10041,5.09921,5.09993,18000000.0
2007-12-27 18:40:00,5.09969,5.10038,5.09918,5.0997,14000000.0
2007-12-27 18:41:00,5.10049,5.10049,5.09911,5.09965,18000000.0
2007-12-27 18:42:00,5.09889,5.10095,5.0984,5.09992,14000000.0
2007-12-27 18:43:00,5.09913,5.09981,5.09837,5.09925,14000000.0
2007-12-27 18:44:00,5.09938,5.10017,5.0985,5.09888,12000000.0
2007-12-27 18:45:00,5.09841,5.09984,5.09841,5.09963,17000000.0
2007-12-27 18:46:00,5.09853,5.09927,5.09817,5.09863,15000000.0
2007-12-27 18:47:00,5.09871,5.0999,5.09778,5.09778,16000000.0
2007-12-27 18:48:00,5.0987,5.09948,5.0981,5.09822,11000000.0
2007-12-27 18:49:00,5.09942,5.09942,5.09864,5.09917,8000000.0
2007-12-27 18:50:00,5.09848,5.10003,5.09829,5.10003,16000000.0
2007-12-27 18:51:00,5.09942,5.10057,5.09893,5.09954,19000000.0
2007-12-27 18:52:00,5.10058,5.1018,5.10019,5.1018,10000000.0
2007-12-27 18:53:00,5.10096,5.10145,5.10016,5.10117,10000000.0
2007-12-27 18:54:00,5.09939,5.10044,5.0989,5.0989,11000000.0
2007-12-27 18:55:00,5.09999,5.10038,5.09971,5.09971,8000000.0
2007-12-27 18:56:00,5.09934,5.10046,5.09911,5.09988,16000000.0
2007-12-27 18:57:00,5.09972,5.10022,5.09914,5.09914,8000000.0
2007-12-27 18:58:00,5.09967,5.10024,5.09883,5.09892,13000000.0
2007-12-27 18:59:00,5.09976,5.09998,5.09853,5.09903,17000000.0
2007-12-27 19:00:00,5.09949,5.09967,5.09815,5.09871,13000000.0
2007-12-27 19:01:00,5.09884,5.09918,5.0972,5.0972,12000000.0
2007-12-27 19:02:00,5.09893,5.09893,5.09699,5.09778,16000000.0
2007-12-27 19:03:00,5.09712,5.09728,5.09482,5.09482,17000000.0
2007-12-27 19:04:00,5.09618,5.09618,5.09436,5.09528,12000000.0
2007-12-27 19:05:00,5.09385,5.09499,5.09333,5.0934,17000000.0
2007-12-27 19:06:00,5.09444,5.09454,5.09296,5.09331,7000000.0
2007-12-27 19:07:00,5.09292,5.09454,5.09292,5.09396,20000000.0
2007-12-27 19:08:00,5.0941,5.09545,5.0929,5.0929,21000000.0
2007-12-27 19:09:00,5.09212,5.0934,5.09127,5.09127,16000000.0
2007-12-27 19:10:00,5.09151,5.09243,5.09041,5.09178,14000000.0
2007-12-27 19:11:00,5.0918,5.09329,5.09162,5.09207,12000000.0
2007-12-27 19:12:00,5.09404,5.09404,5.09201,5.09339,18000000.0
2007-12-27 19:13:00,5.09286,5.09393,5.09245,5.09245,14000000.0
2007-12-27 19:14:00,5.09333,5.09441,5.09269,5.09313,18000000.0
2007-12-27 19:15:00,5.09386,5.09465,5.09332,5.09465,9000000.0
2007-12-27 19:16:00,5.09442,5.09497,5.09362,5.09362,12000000.0
2007-12-27 19:17:00,5.09502,5.09506,5.09369,5.09369,14000000.0
2007-12-27 19:18:00,5.0942,5.09519,5.09328,5.09427,16000000.0
2007-12-27 19:19:00,5.09403,5.09424,5.09307,5.09358,7000000.0
2007-12-27 19:20:00,5.0929,5.09305,5.09223,5.09284,8000000.0
2007-12-27 19:21:00,5.09259,5.09316,5.09165,5.09302,18000000.0
2007-12-27 19:22:00,5.09182,5.09258,5.09142,5.09231,9000000.0
2007-12-27 19:23:00,5.09164,5.09254,5.09103,5.09244,10000000.0
2007-12-27 19:24:00,5.09145,5.09213,5.09095,5.0915,11000000.0
2007-12-27 19:25:00,5.09245,5.09283,5.0908,5.09157,17000000.0
2007-12-27 19:26:00,5.0925,5.09281,5.09122,5.09179,11000000.0
2007-12-27 19:27:00,5.09327,5.0935,5.09169,5.09264,13000000.0
2007-12-27 19:28:00,5.09353,5.09362,5.09218,5.09218,10000000.0
2007-12-27 19:29:00,5.09211,5.09268,5.09112,5.09165,11000000.0
2007-12-27 19:30:00,5.09134,5.09194,5.09031,5.09099,12000000.0
2007-12-27 19:31:00,5.09048,5.09145,5.09029,5.09094,8000000.0
2007-12-27 19:32:00,5.0906,5.09156,5.09037,5.09143,11000000.0
2007-12-27 19:33:00,5.09183,5.09209,5.09095,5.09098,13000000.0
2007-12-27 19:34:00,5.09204,5.09204,5.09142,5.09142,12000000.0
2007-12-27 19:35:00,5.09084,5.09171,5.09069,5.09151,13000000.0
2007-12-27 19:36:00,5.09246,5.093,5.09097,5.09284,12000000.0
2007-12-27 19:37:00,5.09359,5.09397,5.09302,5.09329,8000000.0
2007-12-27 19:38:00,5.09347,5.09379,5.09253,5.09357,20000000.0
2007-12-27 19:39:00,5.09337,5.09337,5.09206,5.09307,11000000.0
2007-12-27 19:40:00,5.09329,5.0933,5.09236,5.09301,11000000.0
2007-12-27 19:41:00,5.09318,5.09336,5.09162,5.09219,9000000.0
2007-12-27 19:42:00,5.09171,5.09209,5.09106,5.09165,10000000.0
2007-12-27 19:43:00,5.09211,5.09211,5.09087,5.09193,14000000.0
2007-12-27 19:44:00,5.09172,5.092,5.09072,5.09072,15000000.0
2007-12-27 19:45:00,5.09117,5.09219,5.09082,5.0921,12000000.0
2007-12-27 19:46:00,5.09259,5.09259,5.09096,5.09096,11000000.0
2007-12-27 19:47:00,5.09228,5.09244,5.09046,5.09052,10000000.0
2007-12-27 19:48:00,5.09147,5.09169,5.09065,5.09114,9000000.0
2007-12-27 19:49:00,5.09168,5.09178,5.09027,5.09152,16000000.0
2007-12-27 19:50:00,5.09171,5.09171,5.09058,5.0911,10000000.0
2007-12-27 19:51:00,5.09167,5.09183,5.09037,5.09109,11000000.0
2007-12-27 19:52:00,5.09053,5.09134,5.09014,5.09017,19000000.0
2007-12-27 19:53:00,5.09114,5.09114,5.08824,5.08879,19000000.0
2007-12-27 19:54:00,5.08757,5.08876,5.08691,5.08798,14000000.0
2007-12-27 19:55:00,5.08734,5.08793,5.08648,5.08648,16000000.0
2007-12-27 19:56:00,5.08776,5.08796,5.08638,5.08638,12000000.0
2007-12-27 19:57:00,5.08719,5.08785,5.08639,5.08679,14000000.0
2007-12-27 19:58:00,5.08567,5.08659,5.08526,5.08651,13000000.0
2007-12-27 19:59:00,5.08655,5.0869,5.0858,5.08675,10000000.0
2007-12-27 20:00:00,5.08674,5.08742,5.08607,5.0874,15000000.0
2007-12-27 20:01:00,5.08686,5.08743,5.08597,5.0869,14000000.0
2007-12-27 20:02:00,5.08673,5.08816,5.08629,5.08776,8000000.0
2007-12-27 20:03:00,5.0875,5.08797,5.08624,5.08675,13000000.0
2007-12-27 20:04:00,5.0868,5.08808,5.08658,5.08802,12000000.0
2007-12-27 20:05:00,5.08847,5.0886,5.08688,5.08755,11000000.0
2007-12-27 20:06:00,5.0881,5.08849,5.08695,5.08695,10000000.0
2007-12-27 20:07:00,5.08775,5.08805,5.08684,5.08805,13000000.0
2007-12-27 20:08:00,5.08596,5.08745,5.08549,5.08649,16000000.0
2007-12-27 20:09:00,5.08602,5.08669,5.08557,5.08669,17000000.0
2007-12-27 20:10:00,5.08548,5.08696,5.08545,5.08696,10000000.0
2007-12-27 20:11:00,5.08528,5.08689,5.08528,5.08636,13000000.0
2007-12-27 20:12:00,5.08677,5.08833,5.08642,5.08833,15000000.0
2007-12-27 20:13:00,5.08789,5.088,5.0855,5.08613,13000000.0
2007-12-27 20:14:00,5.08624,5.08667,5.08547,5.08667,8000000.0
2007-12-27 20:15:00,5.08582,5.08677,5.08582,5.08582,10000000.0
2007-12-27 20:16:00,5.08689,5.08689,5.08543,5.08543,14000000.0
2007-12-27 20:17:00,5.08641,5.08703,5.08558,5.08653,13000000.0
2007-12-27 20:18:00,5.08557,5.08694,5.08547,5.08694,7000000.0
2007-12-27 20:19:00,5.08682,5.08682,5.08516,5.08529,11000000.0
2007-12-27 20:20:00,5.08615,5.08671,5.08594,5.08623,19000000.0
2007-12-27 20:21:00,5.08635,5.08644,5.08554,5.08554,11000000.0
2007-12-27 20:22:00,5.08583,5.08647,5.0854,5.0854,11000000.0
2007-12-27 20:23:00,5.08744,5.08744,5.08555,5.08605,13000000.0
2007-12-27 20:24:00,5.08619,5.0863,5.08513,5.08558,9000000.0
2007-12-27 20:25:00,5.0853,5.08655,5.08525,5.08589,18000000.0
2007-12-27 20:26:00,5.08609,5.08682,5.08596,5.08682,7000000.0
2007-12-27 20:27:00,5.08602,5.08712,5.08572,5.08712,9000000.0
2007-12-27 20:28:00,5.08688,5.08714,5.08623,5.08714,13000000.0
2007-12-27 20:29:00,5.08595,5.08625,5.08539,5.08559,14000000.0
2007-12-27 20:30:00,5.08593,5.08696,5.08531,5.08531,16000000.0
2007-12-27 20:31:00,5.08582,5.0865,5.08514,5.08598,22000000.0
2007-12-27 20:32:00,5.08678,5.08681,5.08525,5.08525,12000000.0
2007-12-27 20:33:00,5.08622,5.08698,5.08575,5.08673,13000000.0
2007-12-27 20:34:00,5.0858,5.08616,5.08515,5.08565,15000000.0
2007-12-27 20:35:00,5.08503,5.08657,5.08503,5.08657,16000000.0
2007-12-27 20:36:00,5.08507,5.08623,5.08507,5.08531,15000000.0
2007-12-27 20:37:00,5.08635,5.08669,5.08538,5.08558,14000000.0
2007-12-27 20:38:00,5.08527,5.0865,5.08512,5.0865,13000000.0
2007-12-27 20:39:00,5.08659,5.08697,5.0853,5.0853,18000000.0
2007-12-27 20:40:00,5.08608,5.08635,5.08538,5.08564,14000000.0
2007-12-27 20:41:00,5.08583,5.08689,5.08552,5.08683,18000000.0
2007-12-27 20:42:00,5.08666,5.08695,5.08569,5.086,12000000.0
2007-12-27 20:43:00,5.08708,5.08777,5.08664,5.08707,18000000.0
2007-12-27 20:44:00,5.08677,5.08832,5.08643,5.08738,18000000.0
2007-12-27 20:45:00,5.08696,5.08803,5.08696,5.08709,11000000.0
2007-12-27 20:46:00,5.08688,5.08852,5.08662,5.08852,18000000.0
2007-12-27 20:47:00,5.08701,5.08771,5.08645,5.08762,20000000.0
2007-12-27 20:48:00,5.08705,5.08742,5.08657,5.08742,17000000.0
2007-12-27 20:49:00,5.08678,5.08764,5.08634,5.08634,16000000.0
2007-12-27 20:50:00,5.08723,5.0887,5.08644,5.0887,8000000.0
2007-12-27 20:51:00,5.08804,5.08875,5.0873,5.08842,8000000.0
2007-12-27 20:52:00,5.0885,5.0892,5.0878,5.08829,12000000.0
2007-12-27 20:53:00,5.08791,5.08884,5.08705,5.08747,16000000.0
2007-12-27 20:54:00,5.08791,5.08938,5.08735,5.08735,15000000.0
2007-12-27 20:55:00,5.08799,5.08911,5.08787,5.08911,16000000.0
2007-12-27 20:56:00,5.08747,5.08753,5.08706,5.08706,7000000.0
2007-12-27 20:57:00,5.08864,5.08918,5.08695,5.08709,14000000.0
2007-12-27 20:58:00,5.0876,5.08804,5.08683,5.08683,10000000.0
2007-12-27 20:59:00,5.08903,5.08903,5.08768,5.08796,11000000.0
2007-12-27 21:00:00,5.08842,5.08855,5.08726,5.08835,14000000.0
2007-12-27 21:01:00,5.08778,5.08805,5.08689,5.08694,12000000.0
2007-12-27 21:02:00,5.08809,5.0884,5.08717,5.08744,17000000.0
2007-12-27 21:03:00,5.08882,5.08894,5.08755,5.08778,11000000.0
2007-12-27 21:04:00,5.08873,5.08875,5.08753,5.08823,10000000.0
2007-12-27 21:05:00,5.08837,5.08841,5.08743,5.08743,8000000.0
2007-12-27 21:06:00,5.08832,5.08832,5.08715,5.08803,13000000.0
2007-12-27 21:07:00,5.0865,5.08799,5.0865,5.0867,14000000.0
2007-12-27 21:08:00,5.08777,5.08869,5.08723,5.08869,8000000.0
2007-12-27 21:09:00,5.08861,5.08953,5.08782,5.08887,13000000.0
2007-12-27 21:10:00,5.08948,5.08948,5.08817,5.08885,17000000.0
2007-12-27 21:11:00,5.08949,5.08949,5.08828,5.08884,15000000.0
2007-12-27 21:12:00,5.08903,5.08905,5.08829,5.08856,11000000.0
2007-12-27 21:13:00,5.08917,5.08976,5.08866,5.08943,12000000.0
2007-12-27 21:14:00,5.08892,5.09051,5.08892,5.09051,14000000.0
2007-12-27 21:15:00,5.08966,5.09116,5.08966,5.08994,13000000.0
2007-12-27 21:16:00,5.09087,5.09087,5.08957,5.09018,12000000.0
2007-12-27 21:17:00,5.09039,5.09123,5.09023,5.09024,16000000.0
2007-12-27 21:18:00,5.09057,5.09113,5.09043,5.09058,15000000.0
2007-12-27 21:19:00,5.09153,5.09153,5.09022,5.09022,15000000.0
2007-12-27 21:20:00,5.09134,5.09141,5.09052,5.09052,8000000.0
2007-12-27 21:21:00,5.09112,5.0917,5.09022,5.0917,17000000.0
2007-12-27 21:22:00,5.09123,5.09147,5.09018,5.09024,11000000.0
2007-12-27 21:23:00,5.08983,5.09117,5.08964,5.09055,23000000.0
2007-12-27 21:24:00,5.09017,5.09086,5.08942,5.09086,13000000.0
2007-12-27 21:25:00,5.09046,5.09071,5.08866,5.08866,15000000.0
2007-12-27 21:26:00,5.08956,5.08956,5.08763,5.0883,10000000.0
2007-12-27 21:27:00,5.08734,5.08864,5.08734,5.08785,10000000.0
2007-12-27 21:28:00,5.08813,5.08846,5.08719,5.08756,13000000.0
2007-12-27 21:29:00,5.08768,5.08838,5.08722,5.08747,10000000.0
2007-12-27 21:30:00,5.08743,5.08816,5.08707,5.08745,16000000.0
2007-12-27 21:31:00,5.08689,5.08776,5.08683,5.08726,18000000.0
2007-12-27 21:32:00,5.08691,5.08868,5.08691,5.08811,15000000.0
2007-12-27 21:33:00,5.08772,5.08816,5.08682,5.08816,13000000.0
2007-12-27 21:34:00,5.08724,5.08819,5.08656,5.08819,9000000.0
2007-12-27 21:35:00,5.08828,5.08828,5.08688,5.08811,8000000.0
2007-12-27 21:36:00,5.08795,5.08907,5.08728,5.08832,18000000.0
2007-12-27 21:37:00,5.08767,5.08979,5.08767,5.08979,22000000.0
2007-12-27 21:38:00,5.08959,5.08994,5.08868,5.08994,9000000.0
2007-12-27 21:39:00,5.09021,5.09024,5.08927,5.09024,11000000.0
2007-12-27 21:40:00,5.0896,5.09015,5.08897,5.09015,19000000.0
2007-12-27 21:41:00,5.08998,5.08998,5.08862,5.08949,12000000.0
2007-12-27 21:42:00,5.08961,5.09008,5.08882,5.09008,11000000.0
2007-12-27 21:43:00,5.08966,5.09037,5.08903,5.0902,14000000.0
2007-12-27 21:44:00,5.08974,5.09005,5.08915,5.09003,13000000.0
2007-12-27 21:45:00,5.09001,5.09015,5.08875,5.08954,12000000.0
2007-12-27 21:46:00,5.0889,5.09035,5.08885,5.08919,14000000.0
2007-12-27 21:47:00,5.08993,5.0905,5.08887,5.08887,17000000.0
2007-12-27 21:48:00,5.08951,5.08975,5.08849,5.08942,16000000.0
2007-12-27 21:49:00,5.08928,5.08982,5.08887,5.0893,14000000.0
2007-12-27 21:50:00,5.08911,5.08993,5.08887,5.08887,13000000.0
2007-12-27 21:51:00,5.08957,5.09046,5.08905,5.08953,14000000.0
2007-12-27 21:52:00,5.09004,5.09005,5.08908,5.08964,17000000.0
2007-12-27 21:53:00,5.0899,5.09042,5.08922,5.09031,27000000.0
2007-12-27 21:54:00,5.08963,5.09099,5.08963,5.09059,10000000.0
2007-12-27 21:55:00,5.09027,5.09049,5.08959,5.08995,8000000.0
2007-12-27 21:56:00,5.08935,5.09045,5.08927,5.09032,16000000.0
2007-12-27 21:57:00,5.08886,5.08972,5.08879,5.08972,18000000.0
2007-12-27 21:58:00,5.09023,5.09074,5.08945,5.08993,18000000.0
2007-12-27 21:59:00,5.0898,5.09015,5.08879,5.09015,17000000.0
2007-12-27 22:00:00,5.08948,5.08986,5.08899,5.08919,9000000.0
2007-12-27 22:01:00,5.08875,5.08992,5.0881,5.08826,22000000.0
2007-12-27 22:02:00,5.08894,5.09021,5.08884,5.09021,11000000.0
2007-12-27 22:03:00,5.0898,5.0904,5.08929,5.08943,16000000.0
2007-12-27 22:04:00,5.08996,5.09001,5.08892,5.08892,12000000.0
2007-12-27 22:05:00,5.08912,5.09024,5.08912,5.08984,7000000.0
2007-12-27 22:06:00,5.08933,5.09072,5.08933,5.09072,15000000.0
2007-12-27 22:07:00,5.08943,5.09123,5.08943,5.09011,19000000.0
2007-12-27 22:08:00,5.09085,5.09125,5.08991,5.08991,11000000.0
2007-12-27 22:09:00,5.09101,5.09115,5.09007,5.09115,10000000.0
2007-12-27 22:10:00,5.09077,5.09146,5.09064,5.09145,10000000.0
2007-12-27 22:11:00,5.09028,5.09172,5.09028,5.09077,18000000.0
2007-12-27 22:12:00,5.09173,5.09211,5.09088,5.09211,11000000.0
2007-12-27 22:13:00,5.09174,5.09245,5.09083,5.09095,14000000.0
2007-12-27 22:14:00,5.0919,5.0919,5.09053,5.09145,24000000.0
2007-12-27 22:15:00,5.091,5.09189,5.09043,5.09138,13000000.0
2007-12-27 22:16:00,5.09001,5.09135,5.09001,5.09135,13000000.0
2007-12-27 22:17:00,5.09099,5.09133,5.09059,5.09133,8000000.0
2007-12-27 22:18:00,5.09089,5.09157,5.09047,5.09157,13000000.0
2007-12-27 22:19:00,5.09027,5.0921,5.09027,5.0921,14000000.0
2007-12-27 22:20:00,5.09128,5.09194,5.0906,5.09182,21000000.0
2007-12-27 22:21:00,5.09153,5.09213,5.09138,5.09211,13000000.0
2007-12-27 22:22:00,5.09119,5.09185,5.0908,5.0908,12000000.0
2007-12-27 22:23:00,5.0921,5.09227,5.09058,5.09065,18000000.0
2007-12-27 22:24:00,5.09189,5.09189,5.09031,5.09096,14000000.0
2007-12-27 22:25:00,5.09121,5.09143,5.09021,5.09033,13000000.0
2007-12-27 22:26:00,5.09029,5.09177,5.09029,5.09177,13000000.0
2007-12-27 22:27:00,5.09086,5.09133,5.09007,5.09133,16000000.0
2007-12-27 22:28:00,5.09088,5.09121,5.09022,5.0903,13000000.0
2007-12-27 22:29:00,5.09139,5.09139,5.09006,5.0913,21000000.0
2007-12-27 22:30:00,5.0915,5.0918,5.09071,5.09125,17000000.0
2007-12-27 22:31:00,5.09104,5.09199,5.09086,5.09086,10000000.0
2007-12-27 22:32:00,5.09143,5.09232,5.09115,5.09232,13000000.0
2007-12-27 22:33:00,5.09199,5.09213,5.09119,5.0914,13000000.0
2007-12-27 22:34:00,5.09245,5.09245,5.09225,5.09225,13000000.0
2007-12-27 22:35:00,5.09186,5.09186,5.09074,5.09074,19000000.0
2007-12-27 22:36:00,5.09216,5.09216,5.09094,5.091,14000000.0
2007-12-27 22:37:00,5.09225,5.09333,5.09155,5.09231,17000000.0
2007-12-27 22:38:00,5.09263,5.09352,5.09233,5.09352,9000000.0
2007-12-27 22:39:00,5.09309,5.09421,5.09257,5.09403,20000000.0
2007-12-27 22:40:00,5.09403,5.09429,5.09262,5.09262,13000000.0
2007-12-27 22:41:00,5.09391,5.09417,5.09291,5.09307,13000000.0
2007-12-27 22:42:00,5.09344,5.0943,5.09311,5.09428,10000000.0
2007-12-27 22:43:00,5.09361,5.0944,5.09334,5.09419,15000000.0
2007-12-27 22:44:00,5.09504,5.09543,5.09395,5.09516,16000000.0
2007-12-27 22:45:00,5.09487,5.09585,5.09444,5.09522,14000000.0
2007-12-27 22:46:00,5.09473,5.09531,5.09421,5.09454,12000000.0
2007-12-27 22:47:00,5.09473,5.0953,5.09431,5.0953,7000000.0
2007-12-27 22:48:00,5.09369,5.0952,5.09369,5.0952,16000000.0
2007-12-27 22:49:00,5.0935,5.09476,5.0935,5.09476,10000000.0
2007-12-27 22:50:00,5.09475,5.09479,5.09378,5.09463,15000000.0
2007-12-27 22:51:00,5.0949,5.09599,5.09421,5.09554,17000000.0
2007-12-27 22:52:00,5.09576,5.09576,5.09453,5.0952,10000000.0
2007-12-27 22:53:00,5.09612,5.09742,5.0956,5.09742,20000000.0
2007-12-27 22:54:00,5.09729,5.09746,5.09634,5.09685,10000000.0
2007-12-27 22:55:00,5.09681,5.09778,5.09672,5.09703,12000000.0
2007-12-27 22:56:00,5.09702,5.09706,5.09632,5.09706,9000000.0
2007-12-27 22:57:00,5.09701,5.09752,5.0959,5.0959,18000000.0
2007-12-27 22:58:00,5.09671,5.09671,5.09512,5.09512,13000000.0
2007-12-27 22:59:00,5.09592,5.09619,5.09506,5.09571,10000000.0
2007-12-27 23:00:00,5.09668,5.09668,5.09526,5.09645,17000000.0
2007-12-27 23:01:00,5.09693,5.09724,5.09571,5.09648,13000000.0
2007-12-27 23:02:00,5.09696,5.09756,5.09644,5.09756,7000000.0
2007-12-27 23:03:00,5.09761,5.09761,5.09628,5.09685,16000000.0
2007-12-27 23:04:00,5.09787,5.09787,5.09637,5.09716,12000000.0
2007-12-27 23:05:00,5.09787,5.09787,5.09567,5.09653,11000000.0
2007-12-27 23:06:00,5.09611,5.09632,5.0956,5.09615,11000000.0
2007-12-27 23:07:00,5.09635,5.09669,5.09457,5.09669,13000000.0
2007-12-27 23:08:00,5.09613,5.09645,5.09498,5.09503,20000000.0
2007-12-27 23:09:00,5.09598,5.09609,5.09506,5.09609,16000000.0
2007-12-27 23:10:00,5.09536,5.09714,5.09536,5.09636,16000000.0
2007-12-27 23:11:00,5.09621,5.09638,5.09506,5.09581,10000000.0
2007-12-27 23:12:00,5.09597,5.09597,5.0945,5.09533,12000000.0
2007-12-27 23:13:00,5.09529,5.09571,5.09474,5.09508,16000000.0
2007-12-27 23:14:00,5.09478,5.09561,5.09478,5.09547,9000000.0
2007-12-27 23:15:00,5.09566,5.09572,5.09454,5.09572,9000000.0
2007-12-27 23:16:00,5.09633,5.09633,5.09479,5.09527,18000000.0
2007-12-27 23:17:00,5.09572,5.09572,5.09453,5.09465,8000000.0
2007-12-27 23:18:00,5.09525,5.09525,5.09439,5.09464,10000000.0
2007-12-27 23:19:00,5.09488,5.09507,5.09407,5.09454,9000000.0
2007-12-27 23:20:00,5.09497,5.09497,5.09385,5.09453,17000000.0
2007-12-27 23:21:00,5.09453,5.09459,5.09319,5.09319,11000000.0
2007-12-27 23:22:00,5.09223,5.09388,5.09223,5.09273,12000000.0
2007-12-27 23:23:00,5.09316,5.09316,5.09127,5.0923,12000000.0
2007-12-27 23:24:00,5.09159,5.09169,5.0907,5.09128,12000000.0
2007-12-27 23:25:00,5.09093,5.09148,5.09059,5.09098,9000000.0
2007-12-27 23:26:00,5.09116,5.09122,5.09025,5.09057,14000000.0
2007-12-27 23:27:00,5.09036,5.09142,5.09022,5.09067,17000000.0
2007-12-27 23:28:00,5.09051,5.09155,5.09031,5.09155,15000000.0
2007-12-27 23:29:00,5.09139,5.09156,5.0903,5.09066,11000000.0
2007-12-27 23:30:00,5.09059,5.09164,5.09053,5.09164,14000000.0
2007-12-27 23:31:00,5.09098,5.09162,5.09046,5.09046,7000000.0
2007-12-27 23:32:00,5.09123,5.09164,5.09003,5.09085,15000000.0
2007-12-27 23:33:00,5.09126,5.09136,5.0905,5.09077,7000000.0
2007-12-27 23:34:00,5.09117,5.09169,5.09034,5.09034,10000000.0
2007-12-27 23:35:00,5.09074,5.09132,5.08979,5.09001,12000000.0
2007-12-27 23:36:00,5.0899,5.09071,5.08969,5.09071,10000000.0
2007-12-27 23:37:00,5.09106,5.09132,5.08992,5.0907,14000000.0
2007-12-27 23:38:00,5.08965,5.09097,5.08965,5.0906,17000000.0
2007-12-27 23:39:00,5.09082,5.0909,5.09009,5.0909,9000000.0
2007-12-27 23:40:00,5.09068,5.09148,5.09028,5.09113,12000000.0
2007-12-27 23:41:00,5.09115,5.09135,5.09115,5.09128,9000000.0
2007-12-27 23:42:00,5.09126,5.09126,5.09058,5.09068,15000000.0
2007-12-27 23:43:00,5.09159,5.09166,5.0909,5.09123,13000000.0
2007-12-27 23:44:00,5.09108,5.09134,5.09038,5.09077,8000000.0
2007-12-27 23:45:00,5.09057,5.09117,5.08952,5.09088,12000000.0
2007-12-27 23:46:00,5.09072,5.09163,5.09056,5.09085,20000000.0
2007-12-27 23:47:00,5.0909,5.09132,5.09021,5.09099,19000000.0
2007-12-27 23:48:00,5.09115,5.09131,5.09063,5.09109,14000000.0
2007-12-27 23:49:00,5.09099,5.09132,5.09024,5.09117,12000000.0
2007-12-27 23:50:00,5.09103,5.09139,5.09028,5.09104,10000000.0
2007-12-27 23:51:00,5.09084,5.09103,5.08992,5.09064,14000000.0
2007-12-27 23:52:00,5.09022,5.09086,5.08997,5.09052,13000000.0
2007-12-27 23:53:00,5.09034,5.09069,5.0897,5.0897,16000000.0
2007-12-27 23:54:00,5.09033,5.09063,5.08934,5.09044,13000000.0
2007-12-27 23:55:00,5.09063,5.09086,5.08983,5.09007,16000000.0
2007-12-27 23:56:00,5.09037,5.09067,5.08974,5.08974,12000000.0
2007-12-27 23:57:00,5.09045,5.09045,5.08934,5.0904,14000000.0
2007-12-27 23:58:00,5.08997,5.09073,5.08974,5.08997,16000000.0
2007-12-27 23:59:00,5.08981,5.09093,5.08953,5.09058,12000000.0
2007-12-28 00:00:00,5.08933,5.09136,5.08933,5.09077,17000000.0
2007-12-28 00:01:00,5.09103,5.0913,5.09022,5.09089,12000000.0
2007-12-28 00:02:00,5.09138,5.0914,5.09027,5.09085,11000000.0
2007-12-28 00:03:00,5.091,5.091,5.09022,5.09031,7000000.0
2007-12-28 00:04:00,5.0908,5.09112,5.09029,5.09056,16000000.0
2007-12-28 00:05:00,5.08973,5.09112,5.08965,5.09007,17000000.0
2007-12-28 00:06:00,5.09075,5.09125,5.09053,5.09125,10000000.0
2007-12-28 00:07:00,5.09154,5.09154,5.09052,5.0912,19000000.0
2007-12-28 00:08:00,5.09111,5.09234,5.09079,5.09191,9000000.0
2007-12-28 00:09:00,5.0919,5.09252,5.09139,5.09252,19000000.0
2007-12-28 00:10:00,5.09212,5.0922,5.09093,5.0922,16000000.0
2007-12-28 00:11:00,5.09202,5.09202,5.09143,5.09143,9000000.0
2007-12-28 00:12:00,5.09156,5.09235,5.09123,5.09202,11000000.0
2007-12-28 00:13:00,5.09167,5.0924,5.0915,5.09162,8000000.0
2007-12-28 00:14:00,5.093,5.093,5.09169,5.09169,9000000.0
2007-12-28 00:15:00,5.09228,5.09307,5.09136,5.09237,15000000.0
2007-12-28 00:16:00,5.09272,5.09408,5.09272,5.09334,18000000.0
2007-12-28 00:17:00,5.09366,5.0944,5.09301,5.09315,21000000.0
2007-12-28 00:18:00,5.09277,5.09403,5.0927,5.09359,16000000.0
2007-12-28 00:19:00,5.09273,5.09404,5.09273,5.09404,12000000.0
2007-12-28 00:20:00,5.09374,5.09396,5.09312,5.09349,13000000.0
2007-12-28 00:21:00,5.09297,5.09401,5.09297,5.09348,13000000.0
2007-12-28 00:22:00,5.09312,5.09408,5.09285,5.09307,13000000.0
2007-12-28 00:23:00,5.09321,5.09501,5.09321,5.09501,11000000.0
2007-12-28 00:24:00,5.09489,5.0958,5.09454,5.09528,10000000.0
2007-12-28 00:25:00,5.0941,5.09556,5.0941,5.09494,16000000.0
2007-12-28 00:26:00,5.09489,5.09511,5.09414,5.09489,13000000.0
2007-12-28 00:27:00,5.0948,5.09503,5.09379,5.09467,16000000.0
2007-12-28 00:28:00,5.09502,5.09534,5.09388,5.09397,13000000.0
2007-12-28 00:29:00,5.09537,5.09549,5.09488,5.09517,10000000.0
2007-12-28 00:30:00,5.09545,5.09613,5.09489,5.09522,15000000.0
2007-12-28 00:31:00,5.09501,5.09668,5.09488,5.0953,18000000.0
2007-12-28 00:32:00,5.09575,5.09577,5.09534,5.09534,14000000.0
2007-12-28 00:33:00,5.09672,5.09807,5.09595,5.09595,13000000.0
2007-12-28 00:34:00,5.09747,5.09755,5.09616,5.097,11000000.0
2007-12-28 00:35:00,5.09682,5.09695,5.09485,5.09519,13000000.0
2007-12-28 00:36:00,5.09447,5.09476,5.09447,5.09455,12000000.0
2007-12-28 00:37:00,5.09531,5.09592,5.09468,5.09569,10000000.0
2007-12-28 00:38:00,5.09583,5.09608,5.09451,5.09561,11000000.0
2007-12-28 00:39:00,5.09525,5.09648,5.09525,5.09619,16000000.0
2007-12-28 00:40:00,5.0959,5.09613,5.09538,5.09563,10000000.0
2007-12-28 00:41:00,5.09558,5.09605,5.09437,5.09548,15000000.0
2007-12-28 00:42:00,5.09573,5.09639,5.09536,5.096,10000000.0
2007-12-28 00:43:00,5.09594,5.09594,5.09534,5.09541,8000000.0
2007-12-28 00:44:00,5.09575,5.09603,5.09487,5.09487,7000000.0
2007-12-28 00:45:00,5.09562,5.09689,5.09546,5.09631,10000000.0
2007-12-28 00:46:00,5.09625,5.09753,5.0961,5.09673,18000000.0
2007-12-28 00:47:00,5.09662,5.09687,5.0957,5.09652,18000000.0
2007-12-28 00:48:00,5.09573,5.0963,5.09541,5.09541,15000000.0
2007-12-28 00:49:00,5.09536,5.09681,5.09536,5.09598,19000000.0
2007-12-28 00:50:00,5.09679,5.09712,5.09608,5.0961,15000000.0
2007-12-28 00:51:00,5.09734,5.0977,5.09611,5.09685,12000000.0
2007-12-28 00:52:00,5.09673,5.09713,5.09634,5.09677,15000000.0
2007-12-28 00:53:00,5.09695,5.09737,5.09658,5.09707,9000000.0
2007-12-28 00:54:00,5.09657,5.09702,5.09511,5.09609,17000000.0
2007-12-28 00:55:00,5.0954,5.09584,5.09508,5.09543,11000000.0
2007-12-28 00:56:00,5.0962,5.09685,5.09567,5.09632,23000000.0
2007-12-28 00:57:00,5.09692,5.09692,5.09644,5.09661,11000000.0
2007-12-28 00:58:00,5.09687,5.09713,5.09634,5.09672,11000000.0
2007-12-28 00:59:00,5.09639,5.09664,5.0957,5.09637,11000000.0
2007-12-28 01:00:00,5.09593,5.09629,5.0952,5.09628,14000000.0
2007-12-28 01:01:00,5.09637,5.09695,5.09618,5.09642,9000000.0
2007-12-28 01:02:00,5.09636,5.09764,5.09621,5.09703,13000000.0
2007-12-28 01:03:00,5.09636,5.09793,5.09636,5.09748,18000000.0
2007-12-28 01:04:00,5.09665,5.09665,5.09645,5.09665,11000000.0
2007-12-28 01:05:00,5.09717,5.09752,5.09639,5.09639,13000000.0
2007-12-28 01:06:00,5.09717,5.09739,5.09646,5.09673,9000000.0
2007-12-28 01:07:00,5.09679,5.09739,5.09631,5.0967,15000000.0
2007-12-28 01:08:00,5.09692,5.09741,5.09649,5.09665,15000000.0
2007-12-28 01:09:00,5.09625,5.09625,5.09605,5.09605,14000000.0
2007-12-28 01:10:00,5.09654,5.09697,5.09544,5.0955,13000000.0
2007-12-28 01:11:00,5.09519,5.09678,5.0951,5.09652,7000000.0
2007-12-28 01:12:00,5.09569,5.09609,5.09451,5.09451,17000000.0
2007-12-28 01:13:00,5.09474,5.09597,5.09474,5.09548,18000000.0
2007-12-28 01:14:00,5.09473,5.09476,5.09437,5.09451,14000000.0
2007-12-28 01:15:00,5.09524,5.09588,5.09483,5.09542,10000000.0
2007-12-28 01:16:00,5.09435,5.09519,5.0943,5.09448,18000000.0
2007-12-28 01:17:00,5.09518,5.09525,5.09505,5.09525,16000000.0
2007-12-28 01:18:00,5.09553,5.0963,5.09505,5.09521,13000000.0
2007-12-28 01:19:00,5.09551,5.09708,5.09551,5.09643,12000000.0
2007-12-28 01:20:00,5.09548,5.09555,5.09535,5.09548,15000000.0
2007-12-28 01:21:00,5.09602,5.09664,5.09542,5.09542,14000000.0
2007-12-28 01:22:00,5.09653,5.09707,5.09586,5.09707,13000000.0
2007-12-28 01:23:00,5.09612,5.09668,5.0957,5.096,14000000.0
2007-12-28 01:24:00,5.09545,5.09565,5.09545,5.09545,15000000.0
2007-12-28 01:25:00,5.09551,5.09559,5.09537,5.09555,17000000.0
2007-12-28 01:26:00,5.09598,5.09612,5.09508,5.09508,14000000.0
2007-12-28 01:27:00,5.09579,5.09652,5.09513,5.09588,13000000.0
2007-12-28 01:28:00,5.09556,5.09664,5.0953,5.09609,9000000.0
2007-12-28 01:29:00,5.09561,5.09702,5.09546,5.09647,11000000.0
2007-12-28 01:30:00,5.09648,5.09679,5.09593,5.09617,20000000.0
2007-12-28 01:31:00,5.09565,5.09665,5.09545,5.09594,9000000.0
2007-12-28 01:32:00,5.09594,5.09599,5.09576,5.09596,7000000.0
2007-12-28 01:33:00,5.09584,5.09604,5.09576,5.09588,13000000.0
2007-12-28 01:34:00,5.09647,5.0966,5.09553,5.09594,10000000.0
2007-12-28 01:35:00,5.09589,5.09729,5.09552,5.09552,17000000.0
2007-12-28 01:36:00,5.09619,5.09641,5.09511,5.09511,16000000.0
2007-12-28 01:37:00,5.09562,5.09579,5.09521,5.09521,13000000.0
2007-12-28 01:38:00,5.09522,5.09533,5.09507,5.09507,15000000.0
2007-12-28 01:39:00,5.09596,5.09617,5.09481,5.09567,13000000.0
2007-12-28 01:40:00,5.09518,5.09525,5.09505,5.09505,14000000.0
2007-12-28 01:41:00,5.0947,5.0963,5.0947,5.09538,12000000.0
2007-12-28 01:42:00,5.09478,5.0961,5.09478,5.09574,14000000.0
2007-12-28 01:43:00,5.09532,5.09638,5.09454,5.09563,18000000.0
2007-12-28 01:44:00,5.09521,5.09641,5.09499,5.09588,12000000.0
2007-12-28 01:45:00,5.09574,5.09626,5.09501,5.09622,19000000.0
2007-12-28 01:46:00,5.09544,5.09597,5.09533,5.09576,15000000.0
2007-12-28 01:47:00,5.09585,5.09616,5.09585,5.09612,10000000.0
2007-12-28 01:48:00,5.09608,5.09622,5.09591,5.09622,14000000.0
2007-12-28 01:49:00,5.09647,5.09683,5.0952,5.09625,16000000.0
2007-12-28 01:50:00,5.09662,5.09718,5.09562,5.0961,18000000.0
2007-12-28 01:51:00,5.09674,5.09775,5.0963,5.0964,16000000.0
2007-12-28 01:52:00,5.09609,5.09689,5.09568,5.09613,10000000.0
2007-12-28 01:53:00,5.09651,5.09709,5.09567,5.0967,15000000.0
2007-12-28 01:54:00,5.09628,5.09632,5.09535,5.09576,14000000.0
2007-12-28 01:55:00,5.09543,5.09603,5.09506,5.09556,14000000.0
2007-12-28 01:56:00,5.0954,5.09655,5.0954,5.09655,8000000.0
2007-12-28 01:57:00,5.09548,5.09707,5.09548,5.09633,10000000.0
2007-12-28 01:58:00,5.09608,5.09661,5.09563,5.09575,21000000.0
2007-12-28 01:59:00,5.09561,5.09662,5.0949,5.09569,16000000.0
2007-12-28 02:00:00,5.09672,5.09672,5.09562,5.09647,11000000.0
2007-12-28 02:01:00,5.09548,5.09555,5.09535,5.09555,11000000.0
2007-12-28 02:02:00,5.09518,5.09612,5.09511,5.09595,13000000.0
2007-12-28 02:03:00,5.09593,5.09593,5.09513,5.09513,8000000.0
2007-12-28 02:04:00,5.09514,5.09584,5.09486,5.09542,18000000.0
2007-12-28 02:05:00,5.09537,5.09601,5.09491,5.09506,14000000.0
2007-12-28 02:06:00,5.09544,5.09631,5.09483,5.09514,18000000.0
2007-12-28 02:07:00,5.09445,5.09543,5.09445,5.0954,12000000.0
2007-12-28 02:08:00,5.09537,5.09573,5.09424,5.09521,12000000.0
2007-12-28 02:09:00,5.09505,5.09551,5.0947,5.09505,11000000.0
2007-12-28 02:10:00,5.09485,5.09485,5.09465,5.09485,10000000.0
2007-12-28 02:11:00,5.09537,5.09537,5.09424,5.09492,16000000.0
2007-12-28 02:12:00,5.09496,5.09509,5.09481,5.09506,17000000.0
2007-12-28 02:13:00,5.09529,5.09583,5.09476,5.09476,9000000.0
2007-12-28 02:14:00,5.09546,5.09606,5.09485,5.09542,16000000.0
2007-12-28 02:15:00,5.09571,5.09669,5.09545,5.09545,15000000.0
2007-12-28 02:16:00,5.09558,5.09676,5.09556,5.09634,16000000.0
2007-12-28 02:17:00,5.09569,5.09717,5.09559,5.0961,14000000.0
2007-12-28 02:18:00,5.09746,5.09789,5.09618,5.09789,16000000.0
2007-12-28 02:19:00,5.09757,5.09757,5.09594,5.09688,11000000.0
2007-12-28 02:20:00,5.09574,5.09693,5.09574,5.09624,10000000.0
2007-12-28 02:21:00,5.09595,5.09713,5.09595,5.0961,18000000.0
2007-12-28 02:22:00,5.09675,5.09749,5.09589,5.09674,15000000.0
2007-12-28 02:23:00,5.09605,5.09718,5.09605,5.09658,16000000.0
2007-12-28 02:24:00,5.09652,5.09763,5.09631,5.09692,12000000.0
2007-12-28 02:25:00,5.09688,5.09756,5.09613,5.09659,18000000.0
2007-12-28 02:26:00,5.09651,5.09722,5.09572,5.09572,8000000.0
2007-12-28 02:27:00,5.09552,5.09655,5.09512,5.09577,12000000.0
2007-12-28 02:28:00,5.09536,5.0957,5.09478,5.09502,15000000.0
2007-12-28 02:29:00,5.09467,5.09558,5.09467,5.09497,15000000.0
2007-12-28 02:30:00,5.09572,5.09609,5.09457,5.09462,19000000.0
2007-12-28 02:31:00,5.09496,5.0951,5.09432,5.09436,13000000.0
2007-12-28 02:32:00,5.09488,5.09624,5.09488,5.09585,17000000.0
2007-12-28 02:33:00,5.0953,5.0961,5.09506,5.0955,10000000.0
2007-12-28 02:34:00,5.09566,5.09622,5.09525,5.09581,11000000.0
2007-12-28 02:35:00,5.09596,5.09611,5.09517,5.09578,14000000.0
2007-12-28 02:36:00,5.09605,5.09605,5.09491,5.09548,13000000.0
2007-12-28 02:37:00,5.09648,5.09648,5.09525,5.0954,9000000.0
2007-12-28 02:38:00,5.09522,5.09522,5.09494,5.09495,12000000.0
2007-12-28 02:39:00,5.09528,5.09701,5.09528,5.09629,11000000.0
2007-12-28 02:40:00,5.09537,5.09702,5.09533,5.09623,19000000.0
2007-12-28 02:41:00,5.09539,5.09648,5.09524,5.09612,12000000.0
2007-12-28 02:42:00,5.09601,5.09601,5.09548,5.09585,11000000.0
2007-12-28 02:43:00,5.0966,5.09679,5.09591,5.0961,12000000.0
2007-12-28 02:44:00,5.09685,5.09753,5.09596,5.09673,9000000.0
2007-12-28 02:45:00,5.09641,5.09653,5.09576,5.09613,13000000.0
2007-12-28 02:46:00,5.0963,5.09741,5.09624,5.09638,11000000.0
2007-12-28 02:47:00,5.09691,5.09775,5.09659,5.09712,10000000.0
2007-12-28 02:48:00,5.09674,5.09925,5.09674,5.09801,11000000.0
2007-12-28 02:49:00,5.0986,5.09868,5.09791,5.09816,10000000.0
2007-12-28 02:50:00,5.0978,5.09931,5.09764,5.09807,17000000.0
2007-12-28 02:51:00,5.09781,5.09895,5.09755,5.09895,15000000.0
2007-12-28 02:52:00,5.09832,5.0995,5.09765,5.09837,13000000.0
2007-12-28 02:53:00,5.09728,5.09937,5.09728,5.09937,12000000.0
2007-12-28 02:54:00,5.09958,5.10023,5.09794,5.09906,13000000.0
2007-12-28 02:55:00,5.09931,5.0996,5.09824,5.09893,13000000.0
2007-12-28 02:56:00,5.09896,5.09942,5.09805,5.09871,13000000.0
2007-12-28 02:57:00,5.09863,5.0992,5.09794,5.09794,10000000.0
2007-12-28 02:58:00,5.09961,5.09991,5.09857,5.09978,15000000.0
2007-12-28 02:59:00,5.09864,5.10029,5.09814,5.09922,12000000.0
2007-12-28 03:00:00,5.09947,5.10011,5.09886,5.09976,17000000.0
2007-12-28 03:01:00,5.09864,5.09962,5.09864,5.09901,9000000.0
2007-12-28 03:02:00,5.09954,5.1002,5.09901,5.09913,15000000.0
2007-12-28 03:03:00,5.09941,5.09997,5.09845,5.09845,14000000.0
2007-12-28 03:04:00,5.09863,5.09989,5.09851,5.09933,11000000.0
2007-12-28 03:05:00,5.09855,5.09979,5.0984,5.09977,12000000.0
2007-12-28 03:06:00,5.09969,5.09986,5.09835,5.09945,12000000.0
2007-12-28 03:07:00,5.09874,5.09975,5.0978,5.0978,18000000.0
2007-12-28 03:08:00,5.09893,5.10008,5.0985,5.10008,9000000.0
2007-12-28 03:09:00,5.09963,5.10052,5.09963,5.10004,9000000.0
2007-12-28 03:10:00,5.09991,5.10287,5.09979,5.10251,11000000.0
2007-12-28 03:11:00,5.10118,5.10159,5.0999,5.09997,16000000.0
2007-12-28 03:12:00,5.10025,5.1011,5.09992,5.10092,8000000.0
2007-12-28 03:13:00,5.10035,5.10177,5.10035,5.10108,12000000.0
2007-12-28 03:14:00,5.10142,5.10163,5.10046,5.10107,16000000.0
2007-12-28 03:15:00,5.10169,5.10222,5.10076,5.10222,10000000.0
2007-12-28 03:16:00,5.10069,5.1022,5.10043,5.10059,16000000.0
2007-12-28 03:17:00,5.10202,5.10214,5.10061,5.1008,16000000.0
2007-12-28 03:18:00,5.10173,5.10295,5.10142,5.10284,9000000.0
2007-12-28 03:19:00,5.10209,5.10209,5.10098,5.10158,10000000.0
2007-12-28 03:20:00,5.10172,5.1023,5.10115,5.10182,20000000.0
2007-12-28 03:21:00,5.10185,5.10257,5.10109,5.10109,18000000.0
2007-12-28 03:22:00,5.10146,5.10235,5.10098,5.10186,15000000.0
2007-12-28 03:23:00,5.10182,5.10232,5.10106,5.10201,15000000.0
2007-12-28 03:24:00,5.10094,5.10196,5.10086,5.10175,12000000.0
2007-12-28 03:25:00,5.10087,5.10198,5.10014,5.101,15000000.0
2007-12-28 03:26:00,5.10059,5.10229,5.10059,5.10159,19000000.0
2007-12-28 03:27:00,5.10092,5.10192,5.10075,5.10096,8000000.0
2007-12-28 03:28:00,5.10122,5.10227,5.1008,5.10225,13000000.0
2007-12-28 03:29:00,5.10068,5.10237,5.10068,5.10164,9000000.0
2007-12-28 03:30:00,5.10178,5.1026,5.10085,5.10161,17000000.0
2007-12-28 03:31:00,5.10165,5.10165,5.10145,5.10145,7000000.0
2007-12-28 03:32:00,5.10296,5.1033,5.10176,5.10241,15000000.0
2007-12-28 03:33:00,5.10192,5.10381,5.10181,5.10181,14000000.0
2007-12-28 03:34:00,5.10269,5.10269,5.10157,5.10159,13000000.0
2007-12-28 03:35:00,5.10116,5.1026,5.10114,5.10186,9000000.0
2007-12-28 03:36:00,5.10179,5.10195,5.10054,5.10054,13000000.0
2007-12-28 03:37:00,5.10143,5.10191,5.10109,5.10154,13000000.0
2007-12-28 03:38:00,5.10123,5.10123,5.09929,5.09947,14000000.0
2007-12-28 03:39:00,5.09925,5.10109,5.09925,5.0997,11000000.0
2007-12-28 03:40:00,5.09984,5.10053,5.09873,5.1003,12000000.0
2007-12-28 03:41:00,5.10058,5.10058,5.09887,5.09894,19000000.0
2007-12-28 03:42:00,5.09945,5.09967,5.09897,5.09897,10000000.0
2007-12-28 03:43:00,5.10001,5.10001,5.09889,5.09894,12000000.0
2007-12-28 03:44:00,5.09891,5.10032,5.09891,5.09928,12000000.0
2007-12-28 03:45:00,5.10019,5.1002,5.09911,5.09961,14000000.0
2007-12-28 03:46:00,5.09922,5.09982,5.09896,5.09928,13000000.0
2007-12-28 03:47:00,5.09927,5.1002,5.09907,5.09957,9000000.0
2007-12-28 03:48:00,5.10038,5.10038,5.09891,5.09974,8000000.0
2007-12-28 03:49:00,5.09984,5.10104,5.0991,5.09959,19000000.0
2007-12-28 03:50:00,5.10009,5.10078,5.09946,5.10009,12000000.0
2007-12-28 03:51:00,5.09947,5.10038,5.09885,5.09902,15000000.0
2007-12-28 03:52:00,5.09897,5.0995,5.0985,5.09869,11000000.0
2007-12-28 03:53:00,5.09862,5.10049,5.09862,5.09999,12000000.0
2007-12-28 03:54:00,5.09937,5.09971,5.0988,5.0988,12000000.0
2007-12-28 03:55:00,5.09952,5.10088,5.09927,5.09952,12000000.0
2007-12-28 03:56:00,5.09957,5.09989,5.09885,5.09907,14000000.0
2007-12-28 03:57:00,5.1002,5.1002,5.09829,5.09932,15000000.0
2007-12-28 03:58:00,5.09858,5.09967,5.09809,5.09905,12000000.0
2007-12-28 03:59:00,5.09858,5.09956,5.09766,5.09766,17000000.0
2007-12-28 04:00:00,5.0984,5.09847,5.097,5.097,14000000.0
2007-12-28 04:01:00,5.09772,5.09844,5.09654,5.09671,13000000.0
2007-12-28 04:02:00,5.09706,5.09741,5.09634,5.09675,16000000.0
2007-12-28 04:03:00,5.09781,5.09801,5.09671,5.09801,14000000.0
2007-12-28 04:04:00,5.09691,5.09767,5.09676,5.09716,19000000.0
2007-12-28 04:05:00,5.09733,5.09811,5.09684,5.09695,12000000.0
2007-12-28 04:06:00,5.09725,5.09725,5.09705,5.09725,18000000.0
2007-12-28 04:07:00,5.09756,5.09774,5.09694,5.09739,16000000.0
2007-12-28 04:08:00,5.09727,5.09771,5.09686,5.0975,8000000.0
2007-12-28 04:09:00,5.09679,5.0984,5.09665,5.09816,13000000.0
2007-12-28 04:10:00,5.09832,5.09832,5.09722,5.09751,14000000.0
2007-12-28 04:11:00,5.09775,5.09854,5.09689,5.09716,18000000.0
2007-12-28 04:12:00,5.09706,5.09789,5.09706,5.09751,10000000.0
2007-12-28 04:13:00,5.09805,5.09832,5.09667,5.09667,14000000.0
2007-12-28 04:14:00,5.09774,5.09785,5.09669,5.09747,20000000.0
2007-12-28 04:15:00,5.09699,5.09728,5.0961,5.09676,14000000.0
2007-12-28 04:16:00,5.09763,5.09836,5.09702,5.09761,15000000.0
2007-12-28 04:17:00,5.09682,5.09822,5.09682,5.09745,22000000.0
2007-12-28 04:18:00,5.09794,5.09811,5.09698,5.09811,17000000.0
2007-12-28 04:19:00,5.09646,5.09836,5.09646,5.09836,12000000.0
2007-12-28 04:20:00,5.09794,5.09839,5.09718,5.09726,17000000.0
2007-12-28 04:21:00,5.09691,5.09854,5.09691,5.09761,13000000.0
2007-12-28 04:22:00,5.09835,5.09864,5.09766,5.09786,14000000.0
2007-12-28 04:23:00,5.09833,5.09833,5.09759,5.09767,9000000.0
2007-12-28 04:24:00,5.09802,5.09835,5.09727,5.09763,9000000.0
2007-12-28 04:25:00,5.09658,5.09803,5.09624,5.09714,13000000.0
2007-12-28 04:26:00,5.09673,5.09688,5.09569,5.09609,12000000.0
2007-12-28 04:27:00,5.09682,5.0969,5.09598,5.09689,16000000.0
2007-12-28 04:28:00,5.09634,5.09718,5.09597,5.09718,11000000.0
2007-12-28 04:29:00,5.09734,5.09734,5.09616,5.09726,20000000.0
2007-12-28 04:30:00,5.09678,5.0976,5.0964,5.09697,16000000.0
2007-12-28 04:31:00,5.09723,5.09744,5.09643,5.09688,12000000.0
2007-12-28 04:32:00,5.09752,5.09842,5.09706,5.09842,11000000.0
2007-12-28 04:33:00,5.09839,5.09839,5.0968,5.0975,14000000.0
2007-12-28 04:34:00,5.0989,5.0989,5.09719,5.09719,11000000.0
2007-12-28 04:35:00,5.09903,5.09903,5.09728,5.09732,14000000.0
2007-12-28 04:36:00,5.09759,5.09778,5.09753,5.09757,11000000.0
2007-12-28 04:37:00,5.09735,5.09755,5.09735,5.09755,15000000.0
2007-12-28 04:38:00,5.09832,5.09835,5.09757,5.09757,7000000.0
2007-12-28 04:39:00,5.09817,5.09874,5.0972,5.09874,19000000.0
2007-12-28 04:40:00,5.09883,5.09883,5.09736,5.09822,14000000.0
2007-12-28 04:41:00,5.09817,5.09817,5.09714,5.09728,12000000.0
2007-12-28 04:42:00,5.09766,5.09804,5.09693,5.09774,11000000.0
2007-12-28 04:43:00,5.09774,5.09797,5.09684,5.09779,15000000.0
2007-12-28 04:44:00,5.0966,5.09801,5.0966,5.09801,13000000.0
2007-12-28 04:45:00,5.09647,5.09845,5.09647,5.09693,19000000.0
2007-12-28 04:46:00,5.0972,5.09813,5.09649,5.09663,14000000.0
2007-12-28 04:47:00,5.09665,5.09793,5.09665,5.0977,7000000.0
2007-12-28 04:48:00,5.09699,5.097,5.0965,5.0965,14000000.0
2007-12-28 04:49:00,5.09671,5.09816,5.0966,5.09737,12000000.0
2007-12-28 04:50:00,5.09746,5.09778,5.0971,5.09778,9000000.0
2007-12-28 04:51:00,5.09827,5.09891,5.09733,5.09799,16000000.0
2007-12-28 04:52:00,5.098,5.09909,5.09756,5.09826,14000000.0
2007-12-28 04:53:00,5.09889,5.09889,5.09752,5.09867,12000000.0
2007-12-28 04:54:00,5.09906,5.09924,5.09888,5.09888,9000000.0
2007-12-28 04:55:00,5.09884,5.09895,5.09739,5.09775,19000000.0
2007-12-28 04:56:00,5.09787,5.0985,5.0973,5.09802,17000000.0
2007-12-28 04:57:00,5.09798,5.09907,5.09693,5.0985,15000000.0
2007-12-28 04:58:00,5.09809,5.09824,5.09758,5.09758,7000000.0
2007-12-28 04:59:00,5.09745,5.09745,5.09725,5.09738,10000000.0
2007-12-28 05:00:00,5.09791,5.09908,5.09791,5.09813,19000000.0
2007-12-28 05:01:00,5.09763,5.09837,5.09743,5.09749,8000000.0
2007-12-28 05:02:00,5.09778,5.09826,5.09778,5.09826,8000000.0
2007-12-28 05:03:00,5.09805,5.09874,5.09728,5.09859,13000000.0
2007-12-28 05:04:00,5.0991,5.0991,5.09746,5.09815,16000000.0
2007-12-28 05:05:00,5.09867,5.09887,5.09719,5.09772,17000000.0
2007-12-28 05:06:00,5.09809,5.09864,5.09767,5.09767,15000000.0
2007-12-28 05:07:00,5.09843,5.09872,5.09726,5.09776,9000000.0
2007-12-28 05:08:00,5.09789,5.09869,5.09751,5.09806,14000000.0
2007-12-28 05:09:00,5.09822,5.09887,5.0977,5.09786,15000000.0
2007-12-28 05:10:00,5.09915,5.0992,5.09894,5.09901,13000000.0
2007-12-28 05:11:00,5.0979,5.09863,5.0976,5.0984,13000000.0
2007-12-28 05:12:00,5.09744,5.09829,5.09744,5.09812,15000000.0
2007-12-28 05:13:00,5.09779,5.09804,5.09779,5.09803,14000000.0
2007-12-28 05:14:00,5.09731,5.09814,5.09731,5.09814,13000000.0
2007-12-28 05:15:00,5.09782,5.09824,5.09739,5.09801,15000000.0
2007-12-28 05:16:00,5.09836,5.09836,5.09704,5.09748,12000000.0
2007-12-28 05:17:00,5.09794,5.09807,5.0978,5.0978,13000000.0
2007-12-28 05:18:00,5.09716,5.09807,5.0971,5.09807,14000000.0
2007-12-28 05:19:00,5.09827,5.09845,5.09817,5.09817,9000000.0
2007-12-28 05:20:00,5.09824,5.09842,5.09807,5.09819,12000000.0
2007-12-28 05:21:00,5.09793,5.09826,5.09734,5.09794,9000000.0
2007-12-28 05:22:00,5.0973,5.09872,5.0973,5.09732,13000000.0
2007-12-28 05:23:00,5.09852,5.09852,5.09715,5.09767,9000000.0
2007-12-28 05:24:00,5.09836,5.09836,5.09708,5.09715,13000000.0
2007-12-28 05:25:00,5.09714,5.09718,5.09684,5.09685,10000000.0
2007-12-28 05:26:00,5.09879,5.09879,5.09724,5.09724,11000000.0
2007-12-28 05:27:00,5.09787,5.09891,5.09731,5.09731,20000000.0
2007-12-28 05:28:00,5.09762,5.09762,5.09731,5.09747,11000000.0
2007-12-28 05:29:00,5.09748,5.09752,5.09729,5.09729,8000000.0
2007-12-28 05:30:00,5.09875,5.09898,5.09736,5.09768,13000000.0
2007-12-28 05:31:00,5.09779,5.09919,5.09779,5.0983,12000000.0
2007-12-28 05:32:00,5.09846,5.09875,5.09753,5.09758,14000000.0
2007-12-28 05:33:00,5.09823,5.09888,5.09765,5.09765,10000000.0
2007-12-28 05:34:00,5.09793,5.09879,5.09764,5.09841,14000000.0
2007-12-28 05:35:00,5.09815,5.09864,5.09815,5.09864,16000000.0
2007-12-28 05:36:00,5.0989,5.0989,5.09763,5.09842,11000000.0
2007-12-28 05:37:00,5.09755,5.09871,5.09755,5.09861,14000000.0
2007-12-28 05:38:00,5.09783,5.09895,5.09762,5.09821,12000000.0
2007-12-28 05:39:00,5.09735,5.09853,5.0972,5.09778,16000000.0
2007-12-28 05:40:00,5.09896,5.09896,5.09776,5.09776,15000000.0
2007-12-28 05:41:00,5.09725,5.09745,5.09714,5.09724,11000000.0
2007-12-28 05:42:00,5.09712,5.09741,5.09711,5.09721,20000000.0
2007-12-28 05:43:00,5.09912,5.09921,5.09723,5.09804,13000000.0
2007-12-28 05:44:00,5.09864,5.09895,5.09704,5.09726,10000000.0
2007-12-28 05:45:00,5.09721,5.09805,5.09721,5.09805,9000000.0
2007-12-28 05:46:00,5.09713,5.09897,5.09713,5.09818,24000000.0
2007-12-28 05:47:00,5.09821,5.09836,5.09678,5.0976,16000000.0
2007-12-28 05:48:00,5.09777,5.09814,5.09736,5.09804,8000000.0
2007-12-28 05:49:00,5.09797,5.09805,5.09776,5.09776,7000000.0
2007-12-28 05:50:00,5.0979,5.09803,5.0978,5.09797,11000000.0
2007-12-28 05:51:00,5.09796,5.09851,5.09682,5.09794,18000000.0
2007-12-28 05:52:00,5.09775,5.09819,5.0975,5.09776,9000000.0
2007-12-28 05:53:00,5.09817,5.09871,5.0976,5.09856,15000000.0
2007-12-28 05:54:00,5.09863,5.09866,5.09747,5.09817,14000000.0
2007-12-28 05:55:00,5.09801,5.09895,5.09762,5.09831,15000000.0
2007-12-28 05:56:00,5.09792,5.09797,5.09755,5.09757,23000000.0
2007-12-28 05:57:00,5.09738,5.09758,5.09722,5.09746,17000000.0
2007-12-28 05:58:00,5.09728,5.09753,5.09725,5.09748,11000000.0
2007-12-28 05:59:00,5.0985,5.0985,5.09676,5.09757,13000000.0
2007-12-28 06:00:00,5.09812,5.09812,5.09731,5.09731,18000000.0
2007-12-28 06:01:00,5.09784,5.09846,5.09754,5.09806,9000000.0
2007-12-28 06:02:00,5.09776,5.09885,5.09726,5.09852,16000000.0
2007-12-28 06:03:00,5.09841,5.09931,5.09787,5.0986,12000000.0
2007-12-28 06:04:00,5.09872,5.09872,5.09737,5.0975,17000000.0
2007-12-28 06:05:00,5.09834,5.09834,5.09764,5.09764,11000000.0
2007-12-28 06:06:00,5.09893,5.09934,5.09781,5.0983,14000000.0
2007-12-28 06:07:00,5.09839,5.09886,5.09773,5.09822,13000000.0
2007-12-28 06:08:00,5.09832,5.09866,5.09787,5.09866,13000000.0
2007-12-28 06:09:00,5.09883,5.09915,5.09792,5.09874,11000000.0
2007-12-28 06:10:00,5.09816,5.09859,5.09757,5.09816,8000000.0
2007-12-28 06:11:00,5.09822,5.0985,5.09797,5.0985,17000000.0
2007-12-28 06:12:00,5.09866,5.09866,5.09731,5.09736,13000000.0
2007-12-28 06:13:00,5.09831,5.09848,5.09718,5.09749,13000000.0
2007-12-28 06:14:00,5.09792,5.09798,5.09727,5.09727,11000000.0
2007-12-28 06:15:00,5.09863,5.09863,5.09723,5.09732,16000000.0
2007-12-28 06:16:00,5.09712,5.09825,5.0966,5.0966,13000000.0
2007-12-28 06:17:00,5.09801,5.09863,5.09751,5.0981,18000000.0
2007-12-28 06:18:00,5.09798,5.09884,5.09754,5.09799,11000000.0
2007-12-28 06:19:00,5.09857,5.09857,5.09806,5.09808,7000000.0
2007-12-28 06:20:00,5.09801,5.0982,5.09791,5.0982,17000000.0
2007-12-28 06:21:00,5.09842,5.09842,5.09796,5.09811,13000000.0
2007-12-28 06:22:00,5.09862,5.09862,5.09812,5.09823,19000000.0
2007-12-28 06:23:00,5.09816,5.09843,5.09813,5.0983,19000000.0
2007-12-28 06:24:00,5.09715,5.09715,5.09695,5.09708,20000000.0
2007-12-28 06:25:00,5.09816,5.09892,5.09795,5.09815,8000000.0
2007-12-28 06:26:00,5.09853,5.09917,5.09826,5.09853,19000000.0
2007-12-28 06:27:00,5.09882,5.09942,5.09806,5.09806,12000000.0
2007-12-28 06:28:00,5.09744,5.09968,5.09744,5.09929,10000000.0
2007-12-28 06:29:00,5.09849,5.10021,5.09849,5.09861,10000000.0
2007-12-28 06:30:00,5.09916,5.09979,5.09875,5.0996,12000000.0
2007-12-28 06:31:00,5.09948,5.10049,5.09865,5.099,15000000.0
2007-12-28 06:32:00,5.09904,5.10021,5.09864,5.10017,11000000.0
2007-12-28 06:33:00,5.10101,5.10116,5.10011,5.10058,13000000.0
2007-12-28 06:34:00,5.10046,5.10063,5.09944,5.09944,7000000.0
2007-12-28 06:35:00,5.09957,5.1008,5.09954,5.0999,11000000.0
2007-12-28 06:36:00,5.10004,5.1002,5.09902,5.09924,7000000.0
2007-12-28 06:37:00,5.10015,5.10028,5.09827,5.09908,9000000.0
2007-12-28 06:38:00,5.09835,5.09903,5.09835,5.0989,11000000.0
2007-12-28 06:39:00,5.09904,5.10066,5.09869,5.09979,14000000.0
2007-12-28 06:40:00,5.10001,5.10083,5.09945,5.09999,12000000.0
2007-12-28 06:41:00,5.09985,5.09986,5.09897,5.09944,17000000.0
2007-12-28 06:42:00,5.09941,5.10023,5.09908,5.09924,13000000.0
2007-12-28 06:43:00,5.0994,5.09995,5.09926,5.09932,11000000.0
2007-12-28 06:44:00,5.09959,5.09993,5.09906,5.09993,15000000.0
2007-12-28 06:45:00,5.09861,5.10004,5.09856,5.09937,10000000.0
2007-12-28 06:46:00,5.09962,5.10045,5.09928,5.1002,14000000.0
2007-12-28 06:47:00,5.10026,5.10047,5.09952,5.09952,10000000.0
2007-12-28 06:48:00,5.10004,5.10036,5.09928,5.09945,13000000.0
2007-12-28 06:49:00,5.09954,5.10013,5.0988,5.09965,15000000.0
2007-12-28 06:50:00,5.10028,5.10075,5.09894,5.09931,16000000.0
2007-12-28 06:51:00,5.10001,5.10036,5.09907,5.09931,14000000.0
2007-12-28 06:52:00,5.0996,5.0996,5.09844,5.09903,10000000.0
2007-12-28 06:53:00,5.09889,5.09997,5.09887,5.09987,12000000.0
2007-12-28 06:54:00,5.0984,5.10005,5.09828,5.09878,14000000.0
2007-12-28 06:55:00,5.09858,5.09886,5.09833,5.09833,18000000.0
2007-12-28 06:56:00,5.09749,5.09915,5.09749,5.09844,19000000.0
2007-12-28 06:57:00,5.09858,5.09903,5.09826,5.0989,8000000.0
2007-12-28 06:58:00,5.09806,5.09848,5.09757,5.09821,10000000.0
2007-12-28 06:59:00,5.09781,5.09846,5.09726,5.09815,17000000.0
2007-12-28 07:00:00,5.09819,5.09867,5.09745,5.09847,11000000.0
2007-12-28 07:01:00,5.09863,5.09863,5.09783,5.09783,11000000.0
2007-12-28 07:02:00,5.09822,5.09829,5.0973,5.098,13000000.0
2007-12-28 07:03:00,5.09802,5.09823,5.09757,5.09776,12000000.0
2007-12-28 07:04:00,5.09805,5.09894,5.09753,5.09812,18000000.0
2007-12-28 07:05:00,5.09889,5.09959,5.09845,5.09863,12000000.0
2007-12-28 07:06:00,5.09945,5.10006,5.09886,5.09906,15000000.0
2007-12-28 07:07:00,5.0988,5.0988,5.09848,5.09872,11000000.0
2007-12-28 07:08:00,5.10016,5.10024,5.09902,5.09902,9000000.0
2007-12-28 07:09:00,5.09907,5.09946,5.09842,5.09858,15000000.0
2007-12-28 07:10:00,5.09885,5.09885,5.09865,5.09878,19000000.0
2007-12-28 07:11:00,5.09957,5.09957,5.0978,5.09878,9000000.0
2007-12-28 07:12:00,5.09815,5.09873,5.09785,5.09821,12000000.0
2007-12-28 07:13:00,5.09785,5.09867,5.09765,5.09867,19000000.0
2007-12-28 07:14:00,5.09798,5.09845,5.09738,5.09811,8000000.0
2007-12-28 07:15:00,5.09658,5.09807,5.09658,5.09757,16000000.0
2007-12-28 07:16:00,5.09785,5.09785,5.0967,5.09739,18000000.0
2007-12-28 07:17:00,5.09735,5.09758,5.09707,5.09707,22000000.0
2007-12-28 07:18:00,5.09749,5.0976,5.09649,5.09705,16000000.0
2007-12-28 07:19:00,5.09743,5.09821,5.09657,5.09729,17000000.0
2007-12-28 07:20:00,5.0973,5.09827,5.09703,5.09819,14000000.0
2007-12-28 07:21:00,5.09863,5.09886,5.09765,5.09765,16000000.0
2007-12-28 07:22:00,5.09876,5.09898,5.09734,5.09828,14000000.0
2007-12-28 07:23:00,5.09779,5.09839,5.09734,5.098,17000000.0
2007-12-28 07:24:00,5.09708,5.09801,5.09659,5.09801,9000000.0
2007-12-28 07:25:00,5.09686,5.09768,5.0963,5.09667,13000000.0
2007-12-28 07:26:00,5.09744,5.09744,5.09552,5.09552,13000000.0
2007-12-28 07:27:00,5.09523,5.09609,5.09516,5.09583,7000000.0
2007-12-28 07:28:00,5.09577,5.09644,5.09529,5.09581,18000000.0
2007-12-28 07:29:00,5.09627,5.09638,5.09459,5.09481,8000000.0
2007-12-28 07:30:00,5.09496,5.09594,5.09462,5.09467,16000000.0
2007-12-28 07:31:00,5.09545,5.09607,5.09479,5.09494,15000000.0
2007-12-28 07:32:00,5.09493,5.09541,5.09371,5.09455,13000000.0
2007-12-28 07:33:00,5.09429,5.09568,5.09429,5.09497,8000000.0
2007-12-28 07:34:00,5.09662,5.09662,5.09549,5.09595,11000000.0
2007-12-28 07:35:00,5.09545,5.096,5.09473,5.09534,16000000.0
2007-12-28 07:36:00,5.09523,5.09631,5.0946,5.0946,11000000.0
2007-12-28 07:37:00,5.0956,5.0965,5.09471,5.09619,17000000.0
2007-12-28 07:38:00,5.09528,5.09555,5.09426,5.09426,9000000.0
2007-12-28 07:39:00,5.09482,5.09507,5.09387,5.09446,12000000.0
2007-12-28 07:40:00,5.09399,5.09504,5.09314,5.09384,14000000.0
2007-12-28 07:41:00,5.09385,5.09386,5.09216,5.09221,14000000.0
2007-12-28 07:42:00,5.0917,5.09276,5.09016,5.09119,8000000.0
2007-12-28 07:43:00,5.09069,5.09102,5.08944,5.09102,15000000.0
2007-12-28 07:44:00,5.09079,5.09273,5.09007,5.09166,13000000.0
2007-12-28 07:45:00,5.09328,5.09332,5.09206,5.09278,19000000.0
2007-12-28 07:46:00,5.09206,5.09324,5.09206,5.09278,11000000.0
2007-12-28 07:47:00,5.09264,5.09291,5.09087,5.09174,16000000.0
2007-12-28 07:48:00,5.09165,5.09195,5.09094,5.09153,9000000.0
2007-12-28 07:49:00,5.09149,5.09305,5.09149,5.09247,11000000.0
2007-12-28 07:50:00,5.09327,5.09327,5.09222,5.09235,11000000.0
2007-12-28 07:51:00,5.09271,5.09364,5.09204,5.09364,13000000.0
2007-12-28 07:52:00,5.09189,5.09277,5.09186,5.09186,14000000.0
2007-12-28 07:53:00,5.09268,5.09478,5.09234,5.09478,10000000.0
2007-12-28 07:54:00,5.09463,5.09499,5.0932,5.09346,17000000.0
2007-12-28 07:55:00,5.0935,5.09462,5.09318,5.09442,10000000.0
2007-12-28 07:56:00,5.09486,5.09539,5.09385,5.09391,11000000.0
2007-12-28 07:57:00,5.09432,5.09524,5.09397,5.09431,11000000.0
2007-12-28 07:58:00,5.09353,5.09506,5.09353,5.09361,24000000.0
2007-12-28 07:59:00,5.09353,5.09429,5.09334,5.09351,11000000.0
2007-12-28 08:00:00,5.09417,5.09565,5.09333,5.09405,14000000.0
2007-12-28 08:01:00,5.09533,5.09557,5.0945,5.09501,15000000.0
2007-12-28 08:02:00,5.09461,5.09528,5.09421,5.09483,16000000.0
2007-12-28 08:03:00,5.09443,5.09462,5.09325,5.09433,10000000.0
2007-12-28 08:04:00,5.09409,5.09472,5.09342,5.09405,13000000.0
2007-12-28 08:05:00,5.094,5.09424,5.09281,5.09424,18000000.0
2007-12-28 08:06:00,5.09337,5.09379,5.09253,5.09307,14000000.0
2007-12-28 08:07:00,5.09307,5.09422,5.09236,5.09422,11000000.0
2007-12-28 08:08:00,5.09363,5.09409,5.09267,5.09267,19000000.0
2007-12-28 08:09:00,5.09271,5.09414,5.09223,5.09223,9000000.0
2007-12-28 08:10:00,5.09258,5.09327,5.09258,5.09302,8000000.0
2007-12-28 08:11:00,5.09364,5.09364,5.09215,5.09235,16000000.0
2007-12-28 08:12:00,5.09252,5.09252,5.09083,5.09222,16000000.0
2007-12-28 08:13:00,5.0913,5.09246,5.0913,5.09218,15000000.0
2007-12-28 08:14:00,5.0926,5.09296,5.09195,5.09225,15000000.0
2007-12-28 08:15:00,5.09353,5.09384,5.09263,5.09263,14000000.0
2007-12-28 08:16:00,5.09331,5.09368,5.09227,5.09274,14000000.0
2007-12-28 08:17:00,5.09276,5.09344,5.09146,5.09236,15000000.0
2007-12-28 08:18:00,5.09084,5.09205,5.09074,5.09147,11000000.0
2007-12-28 08:19:00,5.09079,5.09226,5.09072,5.09226,16000000.0
2007-12-28 08:20:00,5.09272,5.09272,5.09127,5.0922,17000000.0
2007-12-28 08:21:00,5.09118,5.09222,5.09076,5.09127,15000000.0
2007-12-28 08:22:00,5.09144,5.09205,5.09109,5.09153,8000000.0
2007-12-28 08:23:00,5.09218,5.09218,5.09103,5.09145,15000000.0
2007-12-28 08:24:00,5.09267,5.09267,5.09072,5.09119,8000000.0
2007-12-28 08:25:00,5.09161,5.09223,5.09042,5.09164,17000000.0
2007-12-28 08:26:00,5.09112,5.09153,5.09003,5.09087,14000000.0
2007-12-28 08:27:00,5.09154,5.09168,5.09076,5.09163,9000000.0
2007-12-28 08:28:00,5.09176,5.09197,5.09077,5.09082,11000000.0
2007-12-28 08:29:00,5.09069,5.09216,5.0906,5.09108,15000000.0
2007-12-28 08:30:00,5.09112,5.09175,5.09086,5.09111,10000000.0
2007-12-28 08:31:00,5.09054,5.09204,5.09054,5.09144,17000000.0
2007-12-28 08:32:00,5.09195,5.09195,5.09006,5.09159,20000000.0
2007-12-28 08:33:00,5.09244,5.09268,5.09117,5.09153,7000000.0
2007-12-28 08:34:00,5.09104,5.09156,5.09083,5.09083,8000000.0
2007-12-28 08:35:00,5.09185,5.09185,5.09093,5.09135,19000000.0
2007-12-28 08:36:00,5.09076,5.09091,5.08938,5.08938,14000000.0
2007-12-28 08:37:00,5.09104,5.09143,5.09009,5.09143,12000000.0
2007-12-28 08:38:00,5.09174,5.09213,5.09069,5.09194,13000000.0
2007-12-28 08:39:00,5.09104,5.09203,5.09005,5.09005,14000000.0
2007-12-28 08:40:00,5.0897,5.09137,5.08967,5.09032,12000000.0
2007-12-28 08:41:00,5.09103,5.09132,5.0897,5.08989,11000000.0
2007-12-28 08:42:00,5.0892,5.0902,5.0886,5.08987,18000000.0
2007-12-28 08:43:00,5.09017,5.09074,5.08974,5.09074,8000000.0
2007-12-28 08:44:00,5.09076,5.09117,5.08978,5.08994,12000000.0
2007-12-28 08:45:00,5.09023,5.0913,5.08979,5.08987,20000000.0
2007-12-28 08:46:00,5.09059,5.09152,5.09046,5.09121,10000000.0
2007-12-28 08:47:00,5.09117,5.09158,5.09042,5.09046,13000000.0
2007-12-28 08:48:00,5.09111,5.09157,5.09039,5.09107,16000000.0
2007-12-28 08:49:00,5.09036,5.0918,5.09013,5.09178,9000000.0
2007-12-28 08:50:00,5.09129,5.09129,5.08934,5.08977,17000000.0
2007-12-28 08:51:00,5.08959,5.09072,5.08957,5.09057,8000000.0
2007-12-28 08:52:00,5.08982,5.09025,5.08952,5.09025,20000000.0
2007-12-28 08:53:00,5.09059,5.09063,5.08997,5.09003,16000000.0
2007-12-28 08:54:00,5.08935,5.08953,5.08894,5.0895,15000000.0
2007-12-28 08:55:00,5.08976,5.08985,5.08948,5.08948,12000000.0
2007-12-28 08:56:00,5.08933,5.09067,5.08933,5.09067,14000000.0
2007-12-28 08:57:00,5.09068,5.09092,5.09063,5.09076,14000000.0
2007-12-28 08:58:00,5.09095,5.09098,5.08969,5.09096,15000000.0
2007-12-28 08:59:00,5.09129,5.09203,5.09098,5.0919,15000000.0
2007-12-28 09:00:00,5.09139,5.0926,5.09103,5.09229,14000000.0
2007-12-28 09:01:00,5.09207,5.09235,5.09079,5.09115,14000000.0
2007-12-28 09:02:00,5.09178,5.09247,5.08989,5.09095,17000000.0
2007-12-28 09:03:00,5.08969,5.09112,5.08943,5.08943,16000000.0
2007-12-28 09:04:00,5.09082,5.09088,5.08951,5.08957,10000000.0
2007-12-28 09:05:00,5.08947,5.08972,5.08724,5.08802,14000000.0
2007-12-28 09:06:00,5.08836,5.09033,5.08836,5.08908,14000000.0
2007-12-28 09:07:00,5.08755,5.08839,5.08726,5.0875,9000000.0
2007-12-28 09:08:00,5.08833,5.08852,5.08748,5.08784,17000000.0
2007-12-28 09:09:00,5.08921,5.08921,5.08783,5.08831,9000000.0
2007-12-28 09:10:00,5.08861,5.08907,5.08754,5.08857,12000000.0
2007-12-28 09:11:00,5.08801,5.08906,5.08766,5.08872,15000000.0
2007-12-28 09:12:00,5.08763,5.0888,5.08763,5.08807,14000000.0
2007-12-28 09:13:00,5.08856,5.08957,5.08817,5.08875,12000000.0
2007-12-28 09:14:00,5.08928,5.08931,5.08751,5.08828,13000000.0
2007-12-28 09:15:00,5.08864,5.08907,5.08745,5.08745,13000000.0
2007-12-28 09:16:00,5.08833,5.08952,5.08766,5.08952,10000000.0
2007-12-28 09:17:00,5.08788,5.08857,5.08724,5.08805,14000000.0
2007-12-28 09:18:00,5.08773,5.08877,5.08679,5.08709,16000000.0
2007-12-28 09:19:00,5.08777,5.08874,5.08677,5.08719,14000000.0
2007-12-28 09:20:00,5.08839,5.08893,5.08737,5.08851,11000000.0
2007-12-28 09:21:00,5.08866,5.0887,5.08755,5.08864,11000000.0
2007-12-28 09:22:00,5.08825,5.08847,5.08687,5.08725,18000000.0
2007-12-28 09:23:00,5.0875,5.08806,5.08694,5.08709,18000000.0
2007-12-28 09:24:00,5.08669,5.08824,5.08654,5.08695,18000000.0
2007-12-28 09:25:00,5.08655,5.08824,5.08635,5.08824,13000000.0
2007-12-28 09:26:00,5.08636,5.08808,5.08636,5.08669,13000000.0
2007-12-28 09:27:00,5.08593,5.08784,5.08571,5.08743,11000000.0
2007-12-28 09:28:00,5.08686,5.08806,5.08662,5.08773,12000000.0
2007-12-28 09:29:00,5.087,5.08736,5.08613,5.08679,16000000.0
2007-12-28 09:30:00,5.08757,5.0877,5.08726,5.08726,11000000.0
2007-12-28 09:31:00,5.08663,5.0876,5.08644,5.0876,13000000.0
2007-12-28 09:32:00,5.0867,5.08751,5.08635,5.08682,14000000.0
2007-12-28 09:33:00,5.08704,5.08712,5.08609,5.08655,16000000.0
2007-12-28 09:34:00,5.08698,5.08748,5.08626,5.08688,13000000.0
2007-12-28 09:35:00,5.08666,5.08737,5.08662,5.08723,9000000.0
2007-12-28 09:36:00,5.08525,5.08704,5.08464,5.08597,7000000.0
2007-12-28 09:37:00,5.08507,5.08753,5.08353,5.08557,14000000.0
2007-12-28 09:38:00,5.08459,5.08484,5.08327,5.08422,18000000.0
2007-12-28 09:39:00,5.08427,5.08479,5.08307,5.08451,15000000.0
2007-12-28 09:40:00,5.08481,5.08481,5.0813,5.0821,10000000.0
2007-12-28 09:41:00,5.08145,5.08195,5.07972,5.08098,14000000.0
2007-12-28 09:42:00,5.08054,5.08054,5.07934,5.07997,18000000.0
2007-12-28 09:43:00,5.07922,5.07978,5.07778,5.07828,9000000.0
2007-12-28 09:44:00,5.07775,5.07886,5.0773,5.07886,10000000.0
2007-12-28 09:45:00,5.07838,5.07876,5.07734,5.07745,10000000.0
2007-12-28 09:46:00,5.07827,5.07966,5.07765,5.07956,14000000.0
2007-12-28 09:47:00,5.07972,5.0809,5.07865,5.0809,11000000.0
2007-12-28 09:48:00,5.0816,5.08168,5.07959,5.07959,10000000.0
2007-12-28 09:49:00,5.08045,5.081,5.07981,5.07995,13000000.0
2007-12-28 09:50:00,5.07939,5.08065,5.07918,5.08065,12000000.0
2007-12-28 09:51:00,5.08106,5.08159,5.08045,5.0806,18000000.0
2007-12-28 09:52:00,5.08069,5.082,5.0806,5.08159,12000000.0
2007-12-28 09:53:00,5.08074,5.08215,5.08001,5.0802,18000000.0
2007-12-28 09:54:00,5.0803,5.0818,5.0803,5.0818,13000000.0
2007-12-28 09:55:00,5.08117,5.08256,5.08052,5.08173,14000000.0
2007-12-28 09:56:00,5.08201,5.08228,5.08101,5.08227,16000000.0
2007-12-28 09:57:00,5.08225,5.08404,5.08168,5.08381,17000000.0
2007-12-28 09:58:00,5.08409,5.08417,5.08204,5.08392,18000000.0
2007-12-28 09:59:00,5.08311,5.08361,5.08262,5.08337,7000000.0
2007-12-28 10:00:00,5.08397,5.08476,5.08367,5.08425,13000000.0
2007-12-28 10:01:00,5.08435,5.08532,5.08372,5.0839,15000000.0
2007-12-28 10:02:00,5.08514,5.08527,5.08362,5.08433,10000000.0
2007-12-28 10:03:00,5.0843,5.08485,5.08314,5.08314,15000000.0
2007-12-28 10:04:00,5.08396,5.08442,5.08315,5.08335,13000000.0
2007-12-28 10:05:00,5.08512,5.08528,5.0839,5.08442,16000000.0
2007-12-28 10:06:00,5.08461,5.08536,5.08461,5.0849,16000000.0
2007-12-28 10:07:00,5.08531,5.08531,5.08329,5.08379,24000000.0
2007-12-28 10:08:00,5.08376,5.08464,5.08281,5.08317,13000000.0
2007-12-28 10:09:00,5.08263,5.08358,5.0818,5.08243,17000000.0
2007-12-28 10:10:00,5.08251,5.08261,5.081,5.08251,14000000.0
2007-12-28 10:11:00,5.08192,5.0825,5.08111,5.08199,14000000.0
2007-12-28 10:12:00,5.08235,5.08376,5.08186,5.08376,9000000.0
2007-12-28 10:13:00,5.08484,5.08492,5.08353,5.08446,13000000.0
2007-12-28 10:14:00,5.08431,5.08485,5.08404,5.08485,10000000.0
2007-12-28 10:15:00,5.08446,5.08501,5.08318,5.08409,19000000.0
2007-12-28 10:16:00,5.08375,5.08375,5.08234,5.08341,11000000.0
2007-12-28 10:17:00,5.08332,5.08332,5.08211,5.08225,13000000.0
2007-12-28 10:18:00,5.08265,5.08288,5.08125,5.08142,21000000.0
2007-12-28 10:19:00,5.08276,5.08339,5.08156,5.08229,12000000.0
2007-12-28 10:20:00,5.08283,5.08283,5.0818,5.0818,8000000.0
2007-12-28 10:21:00,5.08233,5.0843,5.08193,5.08409,17000000.0
2007-12-28 10:22:00,5.08345,5.08462,5.08305,5.08413,15000000.0
2007-12-28 10:23:00,5.08366,5.08388,5.08274,5.08327,11000000.0
2007-12-28 10:24:00,5.08299,5.0844,5.08243,5.0844,13000000.0
2007-12-28 10:25:00,5.08339,5.08437,5.08294,5.08337,14000000.0
2007-12-28 10:26:00,5.08414,5.08414,5.08276,5.08346,10000000.0
2007-12-28 10:27:00,5.08433,5.08433,5.08232,5.08275,9000000.0
2007-12-28 10:28:00,5.08428,5.08438,5.08301,5.08337,11000000.0
2007-12-28 10:29:00,5.08404,5.08443,5.08289,5.08432,19000000.0
2007-12-28 10:30:00,5.08284,5.08395,5.08281,5.08395,11000000.0
2007-12-28 10:31:00,5.08329,5.08453,5.08307,5.08354,15000000.0
2007-12-28 10:32:00,5.08366,5.08436,5.08327,5.08391,9000000.0
2007-12-28 10:33:00,5.08425,5.08426,5.0828,5.08426,16000000.0
2007-12-28 10:34:00,5.08368,5.08387,5.08277,5.08338,11000000.0
2007-12-28 10:35:00,5.08291,5.08381,5.08274,5.08295,9000000.0
2007-12-28 10:36:00,5.08263,5.08454,5.08263,5.08312,13000000.0
2007-12-28 10:37:00,5.08295,5.08402,5.08272,5.08292,14000000.0
2007-12-28 10:38:00,5.08354,5.08411,5.08288,5.08288,7000000.0
2007-12-28 10:39:00,5.08388,5.08388,5.08252,5.08355,12000000.0
2007-12-28 10:40:00,5.08314,5.08355,5.08187,5.08277,17000000.0
2007-12-28 10:41:00,5.08239,5.08344,5.08157,5.08295,15000000.0
2007-12-28 10:42:00,5.08275,5.08394,5.08247,5.08394,13000000.0
2007-12-28 10:43:00,5.08216,5.08394,5.08216,5.08352,15000000.0
2007-12-28 10:44:00,5.08267,5.0837,5.08267,5.08293,11000000.0
2007-12-28 10:45:00,5.08291,5.08317,5.0818,5.08224,17000000.0
2007-12-28 10:46:00,5.08173,5.08353,5.08173,5.08353,9000000.0
2007-12-28 10:47:00,5.0826,5.0826,5.08125,5.08232,9000000.0
2007-12-28 10:48:00,5.08211,5.08283,5.08146,5.08146,11000000.0
2007-12-28 10:49:00,5.08125,5.08242,5.08125,5.08238,11000000.0
2007-12-28 10:50:00,5.08309,5.08309,5.08176,5.08242,16000000.0
2007-12-28 10:51:00,5.08171,5.0836,5.08171,5.08351,21000000.0
2007-12-28 10:52:00,5.08366,5.08366,5.08252,5.08252,8000000.0
2007-12-28 10:53:00,5.08355,5.08392,5.08176,5.08227,12000000.0
2007-12-28 10:54:00,5.0821,5.08379,5.08201,5.08379,16000000.0
2007-12-28 10:55:00,5.08262,5.08425,5.08258,5.08425,13000000.0
2007-12-28 10:56:00,5.08407,5.08409,5.08233,5.08393,16000000.0
2007-12-28 10:57:00,5.08321,5.08402,5.08243,5.08402,10000000.0
2007-12-28 10:58:00,5.0841,5.08434,5.08282,5.08398,12000000.0
2007-12-28 10:59:00,5.08363,5.0848,5.08363,5.08376,11000000.0
2007-12-28 11:00:00,5.08373,5.08547,5.08335,5.08501,13000000.0
2007-12-28 11:01:00,5.08555,5.08555,5.08361,5.08467,9000000.0
2007-12-28 11:02:00,5.08398,5.08429,5.08364,5.08393,8000000.0
2007-12-28 11:03:00,5.08351,5.08463,5.08329,5.08463,10000000.0
2007-12-28 11:04:00,5.08364,5.08481,5.08291,5.08291,12000000.0
2007-12-28 11:05:00,5.08462,5.08462,5.08177,5.0837,11000000.0
2007-12-28 11:06:00,5.08126,5.08381,5.08126,5.08309,8000000.0
2007-12-28 11:07:00,5.08333,5.08392,5.08244,5.08392,14000000.0
2007-12-28 11:08:00,5.08349,5.08349,5.07986,5.07986,18000000.0
2007-12-28 11:09:00,5.08094,5.08212,5.07968,5.07973,15000000.0
2007-12-28 11:10:00,5.07961,5.08037,5.07881,5.08005,12000000.0
2007-12-28 11:11:00,5.07987,5.07987,5.07685,5.07703,11000000.0
2007-12-28 11:12:00,5.07848,5.07848,5.07711,5.07837,8000000.0
2007-12-28 11:13:00,5.07632,5.07811,5.07632,5.07717,15000000.0
2007-12-28 11:14:00,5.07708,5.07787,5.07646,5.07696,13000000.0
2007-12-28 11:15:00,5.07592,5.07722,5.07545,5.07555,20000000.0
2007-12-28 11:16:00,5.0769,5.07789,5.07507,5.07601,15000000.0
2007-12-28 11:17:00,5.07641,5.0774,5.07628,5.07727,18000000.0
2007-12-28 11:18:00,5.07698,5.07769,5.07612,5.07757,20000000.0
2007-12-28 11:19:00,5.07622,5.07775,5.07622,5.07667,13000000.0
2007-12-28 11:20:00,5.07679,5.07782,5.07636,5.07758,20000000.0
2007-12-28 11:21:00,5.07732,5.07858,5.07669,5.07717,18000000.0
2007-12-28 11:22:00,5.07753,5.07789,5.07596,5.07736,18000000.0
2007-12-28 11:23:00,5.0757,5.07787,5.0757,5.07787,13000000.0
2007-12-28 11:24:00,5.07808,5.07808,5.07633,5.07748,9000000.0
2007-12-28 11:25:00,5.07617,5.07727,5.07589,5.07684,8000000.0
2007-12-28 11:26:00,5.07626,5.07774,5.07626,5.07774,8000000.0
2007-12-28 11:27:00,5.07893,5.07907,5.07748,5.07812,7000000.0
2007-12-28 11:28:00,5.07948,5.07948,5.07805,5.07918,14000000.0
2007-12-28 11:29:00,5.07832,5.07913,5.07714,5.07913,16000000.0
2007-12-28 11:30:00,5.07918,5.0794,5.07809,5.07855,7000000.0
2007-12-28 11:31:00,5.07913,5.07925,5.07734,5.07876,15000000.0
2007-12-28 11:32:00,5.07834,5.07855,5.07731,5.07738,10000000.0
2007-12-28 11:33:00,5.078,5.078,5.0756,5.07577,8000000.0
2007-12-28 11:34:00,5.07708,5.07708,5.07539,5.07671,11000000.0
2007-12-28 11:35:00,5.07538,5.07648,5.07538,5.07592,15000000.0
2007-12-28 11:36:00,5.07648,5.07709,5.07539,5.07709,14000000.0
2007-12-28 11:37:00,5.07679,5.07679,5.07445,5.0749,11000000.0
2007-12-28 11:38:00,5.07554,5.07583,5.07407,5.07407,12000000.0
2007-12-28 11:39:00,5.07586,5.07604,5.07379,5.07379,13000000.0
2007-12-28 11:40:00,5.07546,5.07546,5.07447,5.07536,8000000.0
2007-12-28 11:41:00,5.07474,5.07474,5.07295,5.07372,13000000.0
2007-12-28 11:42:00,5.07368,5.07508,5.07368,5.07454,18000000.0
2007-12-28 11:43:00,5.07433,5.07562,5.07414,5.07475,13000000.0
2007-12-28 11:44:00,5.07375,5.0753,5.07375,5.07492,14000000.0
2007-12-28 11:45:00,5.07446,5.07493,5.07366,5.07366,12000000.0
2007-12-28 11:46:00,5.07376,5.0744,5.07352,5.07373,14000000.0
2007-12-28 11:47:00,5.07468,5.07468,5.07273,5.07273,15000000.0
2007-12-28 11:48:00,5.07343,5.07354,5.07243,5.073,9000000.0
2007-12-28 11:49:00,5.07314,5.07359,5.072,5.07252,14000000.0
2007-12-28 11:50:00,5.07367,5.07446,5.07255,5.07378,17000000.0
2007-12-28 11:51:00,5.07364,5.07445,5.07352,5.07442,15000000.0
2007-12-28 11:52:00,5.07285,5.07422,5.07267,5.07267,15000000.0
2007-12-28 11:53:00,5.07279,5.07473,5.07259,5.07278,14000000.0
2007-12-28 11:54:00,5.07296,5.07411,5.07261,5.07286,9000000.0
2007-12-28 11:55:00,5.07333,5.07403,5.07279,5.07287,11000000.0
2007-12-28 11:56:00,5.0742,5.07425,5.0726,5.07341,13000000.0
2007-12-28 11:57:00,5.07294,5.07461,5.07294,5.07343,13000000.0
2007-12-28 11:58:00,5.07334,5.07471,5.0731,5.07428,12000000.0
2007-12-28 11:59:00,5.07352,5.07456,5.07333,5.07386,12000000.0
2007-12-28 12:00:00,5.07394,5.07453,5.07322,5.07382,12000000.0
2007-12-28 12:01:00,5.07412,5.07484,5.07365,5.07418,22000000.0
2007-12-28 12:02:00,5.07396,5.07454,5.07316,5.07454,10000000.0
2007-12-28 12:03:00,5.07321,5.07438,5.07317,5.07432,18000000.0
2007-12-28 12:04:00,5.07441,5.07452,5.07312,5.07385,12000000.0
2007-12-28 12:05:00,5.07486,5.07492,5.0747,5.07479,15000000.0
2007-12-28 12:06:00,5.07322,5.07446,5.07322,5.0733,14000000.0
2007-12-28 12:07:00,5.0749,5.07499,5.07347,5.07347,15000000.0
2007-12-28 12:08:00,5.07358,5.07435,5.07282,5.07298,19000000.0
2007-12-28 12:09:00,5.07448,5.07448,5.07314,5.07417,12000000.0
2007-12-28 12:10:00,5.07454,5.07514,5.07356,5.07514,23000000.0
2007-12-28 12:11:00,5.07371,5.07478,5.07357,5.07357,21000000.0
2007-12-28 12:12:00,5.07513,5.07513,5.07324,5.07339,9000000.0
2007-12-28 12:13:00,5.07383,5.07451,5.07331,5.07338,13000000.0
2007-12-28 12:14:00,5.07314,5.07482,5.07308,5.0741,15000000.0
2007-12-28 12:15:00,5.0743,5.07529,5.07415,5.07463,14000000.0
2007-12-28 12:16:00,5.07432,5.07451,5.07279,5.07422,16000000.0
2007-12-28 12:17:00,5.07437,5.07451,5.07324,5.07425,13000000.0
2007-12-28 12:18:00,5.07336,5.07409,5.07244,5.07264,9000000.0
2007-12-28 12:19:00,5.07125,5.07209,5.07031,5.07061,10000000.0
2007-12-28 12:20:00,5.07054,5.07315,5.06998,5.07196,7000000.0
2007-12-28 12:21:00,5.07017,5.07049,5.06871,5.06953,13000000.0
2007-12-28 12:22:00,5.07049,5.07049,5.06865,5.06982,10000000.0
2007-12-28 12:23:00,5.07035,5.07047,5.06902,5.06994,10000000.0
2007-12-28 12:24:00,5.06969,5.07087,5.06901,5.07022,12000000.0
2007-12-28 12:25:00,5.07063,5.07103,5.06934,5.07058,12000000.0
2007-12-28 12:26:00,5.07083,5.07117,5.06983,5.07043,20000000.0
2007-12-28 12:27:00,5.07027,5.07153,5.07002,5.07153,12000000.0
2007-12-28 12:28:00,5.07083,5.07128,5.0698,5.07049,14000000.0
2007-12-28 12:29:00,5.07032,5.07126,5.06948,5.07126,10000000.0
2007-12-28 12:30:00,5.0707,5.07099,5.06943,5.07069,19000000.0
2007-12-28 12:31:00,5.07024,5.07024,5.06873,5.06918,11000000.0
2007-12-28 12:32:00,5.06755,5.0689,5.06682,5.06695,10000000.0
2007-12-28 12:33:00,5.06831,5.06895,5.06671,5.06799,15000000.0
2007-12-28 12:34:00,5.06751,5.06905,5.0662,5.06905,16000000.0
2007-12-28 12:35:00,5.06711,5.06862,5.06656,5.06784,10000000.0
2007-12-28 12:36:00,5.06688,5.06772,5.06633,5.0677,11000000.0
2007-12-28 12:37:00,5.06772,5.06786,5.0668,5.0676,10000000.0
2007-12-28 12:38:00,5.06786,5.06786,5.06429,5.06542,14000000.0
2007-12-28 12:39:00,5.06664,5.0673,5.06565,5.0673,14000000.0
2007-12-28 12:40:00,5.06638,5.06657,5.06467,5.06595,11000000.0
2007-12-28 12:41:00,5.06529,5.0661,5.06348,5.06509,12000000.0
2007-12-28 12:42:00,5.06542,5.06563,5.06365,5.06561,14000000.0
2007-12-28 12:43:00,5.06565,5.06672,5.0645,5.06672,15000000.0
2007-12-28 12:44:00,5.0665,5.06658,5.06493,5.06579,16000000.0
2007-12-28 12:45:00,5.06546,5.06558,5.06452,5.06452,10000000.0
2007-12-28 12:46:00,5.06528,5.06646,5.06476,5.0662,12000000.0
2007-12-28 12:47:00,5.06624,5.06626,5.0645,5.06458,13000000.0
2007-12-28 12:48:00,5.06652,5.06679,5.0649,5.06555,12000000.0
2007-12-28 12:49:00,5.06627,5.0678,5.06627,5.06658,14000000.0
2007-12-28 12:50:00,5.06746,5.06888,5.06687,5.06888,9000000.0
2007-12-28 12:51:00,5.06903,5.06903,5.0671,5.06858,10000000.0
2007-12-28 12:52:00,5.06833,5.06838,5.06575,5.06763,22000000.0
2007-12-28 12:53:00,5.06769,5.06827,5.06701,5.06759,14000000.0
2007-12-28 12:54:00,5.06788,5.06788,5.06547,5.06697,13000000.0
2007-12-28 12:55:00,5.06844,5.06844,5.06674,5.06751,21000000.0
2007-12-28 12:56:00,5.06838,5.06838,5.06492,5.06701,18000000.0
2007-12-28 12:57:00,5.0682,5.06842,5.06776,5.0683,7000000.0
2007-12-28 12:58:00,5.06873,5.06887,5.0672,5.06809,12000000.0
2007-12-28 12:59:00,5.06883,5.06895,5.0678,5.06837,18000000.0
2007-12-28 13:00:00,5.06774,5.06886,5.06549,5.06863,14000000.0
2007-12-28 13:01:00,5.0678,5.06835,5.06742,5.06769,11000000.0
2007-12-28 13:02:00,5.06823,5.06823,5.06673,5.06673,15000000.0
2007-12-28 13:03:00,5.06849,5.06849,5.06646,5.06734,15000000.0
2007-12-28 13:04:00,5.06657,5.06712,5.06532,5.06682,16000000.0
2007-12-28 13:05:00,5.06772,5.06772,5.06592,5.06745,9000000.0
2007-12-28 13:06:00,5.06753,5.06779,5.06635,5.06779,13000000.0
2007-12-28 13:07:00,5.06734,5.06784,5.06684,5.06734,13000000.0
2007-12-28 13:08:00,5.06776,5.06776,5.06547,5.06547,10000000.0
2007-12-28 13:09:00,5.06578,5.06676,5.06489,5.06629,15000000.0
2007-12-28 13:10:00,5.06605,5.06631,5.0649,5.06607,12000000.0
2007-12-28 13:11:00,5.06526,5.06564,5.0631,5.06399,12000000.0
2007-12-28 13:12:00,5.06264,5.06616,5.06264,5.06406,12000000.0
2007-12-28 13:13:00,5.06337,5.06359,5.06245,5.06305,11000000.0
2007-12-28 13:14:00,5.06337,5.06348,5.06262,5.06331,9000000.0
2007-12-28 13:15:00,5.06273,5.06385,5.06248,5.06279,15000000.0
2007-12-28 13:16:00,5.06403,5.06416,5.06296,5.06354,15000000.0
2007-12-28 13:17:00,5.06359,5.06395,5.06269,5.0633,17000000.0
2007-12-28 13:18:00,5.063,5.064,5.0625,5.0625,15000000.0
2007-12-28 13:19:00,5.0636,5.06393,5.06293,5.06306,15000000.0
2007-12-28 13:20:00,5.0629,5.06447,5.0629,5.06332,19000000.0
2007-12-28 13:21:00,5.06409,5.06409,5.06287,5.06352,10000000.0
2007-12-28 13:22:00,5.06427,5.06427,5.06228,5.06228,8000000.0
2007-12-28 13:23:00,5.06351,5.06354,5.06213,5.06256,15000000.0
2007-12-28 13:24:00,5.06329,5.06368,5.06231,5.06231,11000000.0
2007-12-28 13:25:00,5.06318,5.06362,5.06185,5.06265,9000000.0
2007-12-28 13:26:00,5.0629,5.06353,5.06243,5.06243,8000000.0
2007-12-28 13:27:00,5.06285,5.06384,5.06261,5.06269,15000000.0
2007-12-28 13:28:00,5.0637,5.0637,5.06246,5.0631,17000000.0
2007-12-28 13:29:00,5.06379,5.06379,5.06197,5.0631,11000000.0
2007-12-28 13:30:00,5.06326,5.06357,5.06181,5.06312,21000000.0
2007-12-28 13:31:00,5.06311,5.06311,5.0616,5.06185,11000000.0
2007-12-28 13:32:00,5.06194,5.06265,5.06146,5.06187,10000000.0
2007-12-28 13:33:00,5.063,5.06309,5.06199,5.06199,8000000.0
2007-12-28 13:34:00,5.06326,5.06326,5.06178,5.06302,15000000.0
2007-12-28 13:35:00,5.06338,5.06405,5.06242,5.06399,13000000.0
2007-12-28 13:36:00,5.06482,5.06587,5.06392,5.06517,11000000.0
2007-12-28 13:37:00,5.06409,5.06622,5.06409,5.06539,8000000.0
2007-12-28 13:38:00,5.067,5.067,5.06496,5.06617,13000000.0
2007-12-28 13:39:00,5.06551,5.0661,5.06517,5.06581,7000000.0
2007-12-28 13:40:00,5.06603,5.06661,5.06482,5.06549,12000000.0
2007-12-28 13:41:00,5.0658,5.06675,5.06541,5.06583,15000000.0
2007-12-28 13:42:00,5.06673,5.06703,5.06551,5.06677,22000000.0
2007-12-28 13:43:00,5.06598,5.06638,5.0648,5.06613,13000000.0
2007-12-28 13:44:00,5.06628,5.0664,5.06435,5.06595,14000000.0
2007-12-28 13:45:00,5.06531,5.06646,5.0649,5.06646,7000000.0
2007-12-28 13:46:00,5.06525,5.06593,5.06434,5.06559,11000000.0
2007-12-28 13:47:00,5.06542,5.06542,5.06434,5.06514,11000000.0
2007-12-28 13:48:00,5.06579,5.06579,5.06381,5.06506,14000000.0
2007-12-28 13:49:00,5.06445,5.06504,5.06313,5.06349,13000000.0
2007-12-28 13:50:00,5.06368,5.0645,5.06324,5.06434,12000000.0
2007-12-28 13:51:00,5.06413,5.06462,5.06328,5.06462,11000000.0
2007-12-28 13:52:00,5.06479,5.06479,5.06365,5.06398,9000000.0
2007-12-28 13:53:00,5.06405,5.06513,5.064,5.06513,11000000.0
2007-12-28 13:54:00,5.06505,5.06556,5.06427,5.06456,17000000.0
2007-12-28 13:55:00,5.0651,5.06556,5.06405,5.06471,22000000.0
2007-12-28 13:56:00,5.06451,5.06579,5.06451,5.06558,13000000.0
2007-12-28 13:57:00,5.06607,5.06607,5.06408,5.06564,19000000.0
2007-12-28 13:58:00,5.06537,5.0656,5.06422,5.06485,11000000.0
2007-12-28 13:59:00,5.06435,5.06575,5.06423,5.06457,7000000.0
2007-12-28 14:00:00,5.06631,5.06632,5.06482,5.06535,9000000.0
2007-12-28 14:01:00,5.0659,5.0659,5.06431,5.0657,7000000.0
2007-12-28 14:02:00,5.06532,5.06677,5.06532,5.06577,13000000.0
2007-12-28 14:03:00,5.06709,5.06775,5.06563,5.06763,17000000.0
2007-12-28 14:04:00,5.06683,5.06796,5.06621,5.06794,13000000.0
2007-12-28 14:05:00,5.06668,5.06779,5.06649,5.06778,8000000.0
2007-12-28 14:06:00,5.06799,5.06891,5.06721,5.0684,10000000.0
2007-12-28 14:07:00,5.06877,5.06886,5.06733,5.06836,10000000.0
2007-12-28 14:08:00,5.06852,5.06892,5.06677,5.06767,14000000.0
2007-12-28 14:09:00,5.06748,5.06748,5.06568,5.06605,16000000.0
2007-12-28 14:10:00,5.06642,5.0666,5.0652,5.0664,12000000.0
2007-12-28 14:11:00,5.06636,5.06687,5.06541,5.06626,14000000.0
2007-12-28 14:12:00,5.06758,5.06816,5.06645,5.06693,13000000.0
2007-12-28 14:13:00,5.06724,5.06757,5.0666,5.06716,11000000.0
2007-12-28 14:14:00,5.06685,5.06811,5.06654,5.0668,14000000.0
2007-12-28 14:15:00,5.06786,5.06786,5.06692,5.067,11000000.0
2007-12-28 14:16:00,5.06745,5.06745,5.06655,5.067,11000000.0
2007-12-28 14:17:00,5.06696,5.06781,5.06588,5.06588,14000000.0
2007-12-28 14:18:00,5.06613,5.06878,5.06613,5.06878,11000000.0
2007-12-28 14:19:00,5.0691,5.0691,5.06733,5.0679,8000000.0
2007-12-28 14:20:00,5.06732,5.0675,5.06594,5.06676,10000000.0
2007-12-28 14:21:00,5.06612,5.06778,5.06592,5.06697,14000000.0
2007-12-28 14:22:00,5.06803,5.06856,5.06657,5.06744,17000000.0
2007-12-28 14:23:00,5.06816,5.06854,5.06734,5.06822,8000000.0
2007-12-28 14:24:00,5.06708,5.06901,5.06665,5.06866,16000000.0
2007-12-28 14:25:00,5.06792,5.06861,5.06676,5.06824,11000000.0
2007-12-28 14:26:00,5.06876,5.06876,5.06714,5.06858,14000000.0
2007-12-28 14:27:00,5.06966,5.0702,5.06818,5.0702,8000000.0
2007-12-28 14:28:00,5.07097,5.07097,5.06791,5.06878,11000000.0
2007-12-28 14:29:00,5.06901,5.06901,5.06776,5.06901,11000000.0
2007-12-28 14:30:00,5.06837,5.06837,5.06669,5.06821,14000000.0
2007-12-28 14:31:00,5.06728,5.06803,5.0665,5.0665,15000000.0
2007-12-28 14:32:00,5.06633,5.067,5.06606,5.06661,9000000.0
2007-12-28 14:33:00,5.0675,5.06765,5.06643,5.06643,12000000.0
2007-12-28 14:34:00,5.06779,5.06797,5.06639,5.06705,12000000.0
2007-12-28 14:35:00,5.06833,5.06877,5.06711,5.06711,18000000.0
2007-12-28 14:36:00,5.06817,5.06905,5.06733,5.06791,12000000.0
2007-12-28 14:37:00,5.06879,5.06879,5.06696,5.06801,12000000.0
2007-12-28 14:38:00,5.0679,5.06896,5.06716,5.06877,24000000.0
2007-12-28 14:39:00,5.06843,5.07006,5.06813,5.06899,12000000.0
2007-12-28 14:40:00,5.07003,5.07103,5.06949,5.07003,15000000.0
2007-12-28 14:41:00,5.07056,5.07056,5.06869,5.0697,17000000.0
2007-12-28 14:42:00,5.06849,5.0696,5.06731,5.06912,15000000.0
2007-12-28 14:43:00,5.06915,5.06935,5.06821,5.06935,9000000.0
2007-12-28 14:44:00,5.06882,5.06884,5.06803,5.06824,7000000.0
2007-12-28 14:45:00,5.06783,5.0694,5.0678,5.06873,17000000.0
2007-12-28 14:46:00,5.06862,5.06947,5.06854,5.06877,14000000.0
2007-12-28 14:47:00,5.07008,5.07016,5.06826,5.06849,16000000.0
2007-12-28 14:48:00,5.06936,5.06936,5.06751,5.0687,12000000.0
2007-12-28 14:49:00,5.0681,5.06885,5.06752,5.06807,20000000.0
2007-12-28 14:50:00,5.06933,5.07016,5.0681,5.06957,12000000.0
2007-12-28 14:51:00,5.06791,5.06884,5.06757,5.0688,12000000.0
2007-12-28 14:52:00,5.06914,5.07016,5.0682,5.06928,22000000.0
2007-12-28 14:53:00,5.06988,5.07064,5.06908,5.07001,17000000.0
2007-12-28 14:54:00,5.06904,5.06997,5.06828,5.06926,14000000.0
2007-12-28 14:55:00,5.06853,5.07066,5.06853,5.06958,20000000.0
2007-12-28 14:56:00,5.06949,5.07076,5.06879,5.06977,22000000.0
2007-12-28 14:57:00,5.06919,5.07006,5.06919,5.06935,10000000.0
2007-12-28 14:58:00,5.0702,5.07088,5.0695,5.06963,17000000.0
2007-12-28 14:59:00,5.07021,5.07088,5.06923,5.07085,12000000.0
2007-12-28 15:00:00,5.07014,5.07097,5.06925,5.0699,14000000.0
2007-12-28 15:01:00,5.07058,5.07059,5.06874,5.07046,16000000.0
2007-12-28 15:02:00,5.07024,5.07024,5.06839,5.06881,13000000.0
2007-12-28 15:03:00,5.06902,5.06902,5.06805,5.06899,7000000.0
2007-12-28 15:04:00,5.06888,5.06924,5.06751,5.06924,12000000.0
2007-12-28 15:05:00,5.0687,5.0699,5.06768,5.0683,20000000.0
2007-12-28 15:06:00,5.06854,5.0694,5.06849,5.0694,9000000.0
2007-12-28 15:07:00,5.06873,5.06873,5.06713,5.06816,9000000.0
2007-12-28 15:08:00,5.06846,5.06846,5.06689,5.06747,14000000.0
2007-12-28 15:09:00,5.06844,5.06876,5.06741,5.06876,14000000.0
2007-12-28 15:10:00,5.06733,5.06831,5.0671,5.06793,15000000.0
2007-12-28 15:11:00,5.06817,5.06851,5.0671,5.06782,10000000.0
2007-12-28 15:12:00,5.0683,5.06835,5.06665,5.06742,10000000.0
2007-12-28 15:13:00,5.06743,5.06842,5.06677,5.06792,20000000.0
2007-12-28 15:14:00,5.06893,5.06893,5.06759,5.06759,10000000.0
2007-12-28 15:15:00,5.06914,5.07,5.06826,5.06911,13000000.0
2007-12-28 15:16:00,5.06952,5.07047,5.06897,5.06917,11000000.0
2007-12-28 15:17:00,5.0698,5.07213,5.0698,5.07111,17000000.0
2007-12-28 15:18:00,5.07189,5.07212,5.07089,5.07136,11000000.0
2007-12-28 15:19:00,5.07196,5.07282,5.0712,5.07221,18000000.0
2007-12-28 15:20:00,5.0718,5.07429,5.0718,5.07429,14000000.0
2007-12-28 15:21:00,5.07359,5.0748,5.07282,5.0748,15000000.0
2007-12-28 15:22:00,5.07477,5.07477,5.07357,5.07372,8000000.0
2007-12-28 15:23:00,5.07452,5.07468,5.07304,5.07357,15000000.0
2007-12-28 15:24:00,5.07392,5.07486,5.07273,5.07415,12000000.0
2007-12-28 15:25:00,5.07386,5.07478,5.07334,5.07342,12000000.0
2007-12-28 15:26:00,5.0739,5.07523,5.07384,5.07523,15000000.0
2007-12-28 15:27:00,5.07567,5.07567,5.07339,5.07339,12000000.0
2007-12-28 15:28:00,5.07432,5.07454,5.07325,5.07419,12000000.0
2007-12-28 15:29:00,5.07363,5.07392,5.07277,5.07366,10000000.0
2007-12-28 15:30:00,5.07191,5.07275,5.07135,5.07275,12000000.0
2007-12-28 15:31:00,5.07227,5.07383,5.07143,5.07383,19000000.0
2007-12-28 15:32:00,5.07166,5.07585,5.07166,5.07585,7000000.0
2007-12-28 15:33:00,5.07529,5.07572,5.07389,5.07389,7000000.0
2007-12-28 15:34:00,5.07589,5.07881,5.07537,5.07846,12000000.0
2007-12-28 15:35:00,5.07783,5.07783,5.07578,5.07578,17000000.0
2007-12-28 15:36:00,5.07689,5.07737,5.07608,5.07653,11000000.0
2007-12-28 15:37:00,5.07734,5.07734,5.07504,5.07682,14000000.0
2007-12-28 15:38:00,5.07643,5.07738,5.07481,5.07719,20000000.0
2007-12-28 15:39:00,5.07771,5.07783,5.07472,5.07547,8000000.0
2007-12-28 15:40:00,5.07652,5.07652,5.07377,5.07377,11000000.0
2007-12-28 15:41:00,5.07505,5.07533,5.07407,5.07533,10000000.0
2007-12-28 15:42:00,5.07433,5.07487,5.07268,5.07336,13000000.0
2007-12-28 15:43:00,5.0738,5.07447,5.07315,5.07349,14000000.0
2007-12-28 15:44:00,5.0732,5.07377,5.07226,5.07226,8000000.0
2007-12-28 15:45:00,5.0733,5.0736,5.07242,5.0736,10000000.0
2007-12-28 15:46:00,5.07326,5.07358,5.07221,5.07287,12000000.0
2007-12-28 15:47:00,5.07382,5.07391,5.07267,5.07356,18000000.0
2007-12-28 15:48:00,5.07287,5.07461,5.07269,5.07375,9000000.0
2007-12-28 15:49:00,5.07305,5.07344,5.07216,5.07307,14000000.0
2007-12-28 15:50:00,5.07282,5.07291,5.07104,5.07104,18000000.0
2007-12-28 15:51:00,5.07325,5.07325,5.07124,5.07147,8000000.0
2007-12-28 15:52:00,5.07059,5.07245,5.07059,5.07225,11000000.0
2007-12-28 15:53:00,5.07107,5.072,5.07059,5.072,15000000.0
2007-12-28 15:54:00,5.07108,5.07222,5.07065,5.07222,9000000.0
2007-12-28 15:55:00,5.07133,5.07204,5.0709,5.0709,9000000.0
2007-12-28 15:56:00,5.07215,5.07232,5.0706,5.07224,11000000.0
2007-12-28 15:57:00,5.0711,5.07244,5.07066,5.07198,15000000.0
2007-12-28 15:58:00,5.07262,5.07269,5.07103,5.07258,13000000.0
2007-12-28 15:59:00,5.0731,5.07358,5.07179,5.07202,15000000.0
2007-12-28 16:00:00,5.07303,5.07303,5.0717,5.07246,11000000.0
2007-12-28 16:01:00,5.07164,5.07329,5.07164,5.07305,14000000.0
2007-12-28 16:02:00,5.07273,5.07295,5.07193,5.07243,11000000.0
2007-12-28 16:03:00,5.07327,5.07362,5.0722,5.07247,8000000.0
2007-12-28 16:04:00,5.07282,5.07305,5.07198,5.07278,8000000.0
2007-12-28 16:05:00,5.07183,5.07254,5.07075,5.07075,8000000.0
2007-12-28 16:06:00,5.07198,5.07261,5.07102,5.07105,16000000.0
2007-12-28 16:07:00,5.07154,5.07222,5.07091,5.07125,18000000.0
2007-12-28 16:08:00,5.07107,5.07218,5.07075,5.07178,14000000.0
2007-12-28 16:09:00,5.07005,5.07117,5.06974,5.07091,12000000.0
2007-12-28 16:10:00,5.06903,5.07031,5.06903,5.07031,10000000.0
2007-12-28 16:11:00,5.06999,5.07021,5.06805,5.06988,13000000.0
2007-12-28 16:12:00,5.06775,5.06939,5.06754,5.06754,16000000.0
2007-12-28 16:13:00,5.0678,5.06803,5.06676,5.06676,7000000.0
2007-12-28 16:14:00,5.06826,5.06845,5.06624,5.06764,16000000.0
2007-12-28 16:15:00,5.06713,5.06842,5.06627,5.06646,15000000.0
2007-12-28 16:16:00,5.06591,5.06708,5.06577,5.066,17000000.0
2007-12-28 16:17:00,5.06735,5.06735,5.0664,5.06645,10000000.0
2007-12-28 16:18:00,5.06626,5.06816,5.06626,5.06816,10000000.0
2007-12-28 16:19:00,5.0673,5.06871,5.06674,5.06871,12000000.0
2007-12-28 16:20:00,5.06767,5.06853,5.06744,5.06826,11000000.0
2007-12-28 16:21:00,5.06818,5.06867,5.06744,5.0683,8000000.0
2007-12-28 16:22:00,5.06865,5.06899,5.06799,5.06883,16000000.0
2007-12-28 16:23:00,5.06834,5.06913,5.0678,5.06866,11000000.0
2007-12-28 16:24:00,5.06826,5.06974,5.06826,5.06916,14000000.0
2007-12-28 16:25:00,5.06888,5.06934,5.06806,5.06911,13000000.0
2007-12-28 16:26:00,5.07,5.07,5.06828,5.06878,16000000.0
2007-12-28 16:27:00,5.06894,5.0692,5.06732,5.06732,20000000.0
2007-12-28 16:28:00,5.06824,5.06824,5.06667,5.06667,12000000.0
2007-12-28 16:29:00,5.06795,5.06795,5.06649,5.06723,13000000.0
2007-12-28 16:30:00,5.06647,5.06842,5.06647,5.06651,17000000.0
2007-12-28 16:31:00,5.06836,5.06857,5.06673,5.06857,13000000.0
2007-12-28 16:32:00,5.06704,5.06861,5.06684,5.06783,10000000.0
2007-12-28 16:33:00,5.06832,5.06927,5.06773,5.06872,15000000.0
2007-12-28 16:34:00,5.06938,5.06938,5.06676,5.06816,9000000.0
2007-12-28 16:35:00,5.0684,5.0688,5.0669,5.0687,18000000.0
2007-12-28 16:36:00,5.06795,5.06795,5.06618,5.06632,8000000.0
2007-12-28 16:37:00,5.06669,5.06851,5.06513,5.06582,22000000.0
2007-12-28 16:38:00,5.06656,5.06676,5.0655,5.06587,14000000.0
2007-12-28 16:39:00,5.06514,5.06756,5.06514,5.06591,14000000.0
2007-12-28 16:40:00,5.0669,5.06744,5.06578,5.0659,17000000.0
2007-12-28 16:41:00,5.06565,5.0686,5.06565,5.0686,9000000.0
2007-12-28 16:42:00,5.0676,5.06883,5.06734,5.0678,13000000.0
2007-12-28 16:43:00,5.06788,5.06905,5.0672,5.06905,13000000.0
2007-12-28 16:44:00,5.06901,5.06939,5.06802,5.06802,11000000.0
2007-12-28 16:45:00,5.06864,5.06982,5.068,5.06953,18000000.0
2007-12-28 16:46:00,5.06991,5.07035,5.06883,5.07035,11000000.0
2007-12-28 16:47:00,5.07038,5.07116,5.0695,5.06975,15000000.0
2007-12-28 16:48:00,5.07122,5.0714,5.07049,5.0714,7000000.0
2007-12-28 16:49:00,5.07128,5.07139,5.07002,5.07054,16000000.0
2007-12-28 16:50:00,5.07026,5.07089,5.06999,5.07089,9000000.0
2007-12-28 16:51:00,5.071,5.07156,5.07021,5.07154,22000000.0
2007-12-28 16:52:00,5.07114,5.07133,5.07026,5.07026,11000000.0
2007-12-28 16:53:00,5.07142,5.07142,5.07021,5.07066,12000000.0
2007-12-28 16:54:00,5.07185,5.07414,5.07058,5.07213,17000000.0
2007-12-28 16:55:00,5.0745,5.0745,5.07279,5.07287,15000000.0
2007-12-28 16:56:00,5.07443,5.07443,5.07211,5.07283,11000000.0
2007-12-28 16:57:00,5.07251,5.07272,5.07132,5.07159,8000000.0
2007-12-28 16:58:00,5.07189,5.07224,5.0701,5.0701,12000000.0
2007-12-28 16:59:00,5.07002,5.07128,5.0693,5.06966,15000000.0
2007-12-28 17:00:00,5.06952,5.07002,5.06694,5.06694,10000000.0
2007-12-28 17:01:00,5.06882,5.06904,5.06748,5.06823,10000000.0
2007-12-28 17:02:00,5.06958,5.06958,5.06811,5.0695,8000000.0
2007-12-28 17:03:00,5.06889,5.06889,5.06534,5.06718,11000000.0
2007-12-28 17:04:00,5.06399,5.0658,5.06309,5.06374,10000000.0
2007-12-28 17:05:00,5.06278,5.06278,5.05827,5.06026,18000000.0
2007-12-28 17:06:00,5.0595,5.0595,5.05818,5.05899,9000000.0
2007-12-28 17:07:00,5.05833,5.06049,5.05762,5.05985,20000000.0
2007-12-28 17:08:00,5.05842,5.0615,5.05842,5.0615,11000000.0
2007-12-28 17:09:00,5.06158,5.06223,5.06088,5.0609,14000000.0
2007-12-28 17:10:00,5.06133,5.06306,5.06098,5.06306,10000000.0
2007-12-28 17:11:00,5.06372,5.06401,5.06271,5.06385,12000000.0
2007-12-28 17:12:00,5.06419,5.0646,5.0635,5.06394,7000000.0
2007-12-28 17:13:00,5.06403,5.06403,5.06179,5.06313,13000000.0
2007-12-28 17:14:00,5.06262,5.06281,5.06127,5.06271,13000000.0
2007-12-28 17:15:00,5.06078,5.06194,5.05879,5.05948,12000000.0
2007-12-28 17:16:00,5.05929,5.06072,5.05929,5.05968,13000000.0
2007-12-28 17:17:00,5.06027,5.06154,5.05978,5.06154,12000000.0
2007-12-28 17:18:00,5.06143,5.06206,5.06006,5.06085,15000000.0
2007-12-28 17:19:00,5.06105,5.06165,5.06037,5.06144,10000000.0
2007-12-28 17:20:00,5.0622,5.06256,5.06075,5.06108,13000000.0
2007-12-28 17:21:00,5.0624,5.0624,5.06011,5.06104,17000000.0
2007-12-28 17:22:00,5.06167,5.06183,5.06046,5.06163,15000000.0
2007-12-28 17:23:00,5.06123,5.06297,5.06122,5.06211,10000000.0
2007-12-28 17:24:00,5.06304,5.06317,5.06212,5.06313,17000000.0
2007-12-28 17:25:00,5.0614,5.06247,5.06133,5.06187,11000000.0
2007-12-28 17:26:00,5.06227,5.06274,5.06157,5.06216,12000000.0
2007-12-28 17:27:00,5.0616,5.06238,5.06097,5.06135,9000000.0
2007-12-28 17:28:00,5.06143,5.06268,5.06092,5.06257,16000000.0
2007-12-28 17:29:00,5.06228,5.0631,5.0619,5.06266,9000000.0
2007-12-28 17:30:00,5.06258,5.06293,5.06137,5.06153,11000000.0
2007-12-28 17:31:00,5.06208,5.06208,5.06064,5.06066,13000000.0
2007-12-28 17:32:00,5.06186,5.06189,5.06059,5.06124,13000000.0
2007-12-28 17:33:00,5.06178,5.06225,5.06102,5.06182,11000000.0
2007-12-28 17:34:00,5.06154,5.06198,5.06087,5.06122,12000000.0
2007-12-28 17:35:00,5.06148,5.06232,5.06059,5.06202,13000000.0
2007-12-28 17:36:00,5.06219,5.06219,5.06054,5.06186,14000000.0
2007-12-28 17:37:00,5.06171,5.06225,5.06084,5.06084,10000000.0
2007-12-28 17:38:00,5.06086,5.06174,5.06066,5.06141,7000000.0
2007-12-28 17:39:00,5.06177,5.06223,5.0606,5.0606,16000000.0
2007-12-28 17:40:00,5.06163,5.06188,5.06069,5.06188,17000000.0
2007-12-28 17:41:00,5.06232,5.06278,5.06116,5.06181,16000000.0
2007-12-28 17:42:00,5.0616,5.0616,5.06047,5.06047,16000000.0
2007-12-28 17:43:00,5.06133,5.06171,5.06055,5.06067,17000000.0
2007-12-28 17:44:00,5.0609,5.06141,5.06051,5.06095,8000000.0
2007-12-28 17:45:00,5.06126,5.06141,5.06046,5.06141,11000000.0
2007-12-28 17:46:00,5.06096,5.06145,5.06052,5.06081,9000000.0
2007-12-28 17:47:00,5.06091,5.06141,5.06018,5.06033,19000000.0
2007-12-28 17:48:00,5.06119,5.06187,5.06018,5.06092,16000000.0
2007-12-28 17:49:00,5.06229,5.06254,5.06061,5.06145,15000000.0
2007-12-28 17:50:00,5.0614,5.0622,5.06073,5.06103,11000000.0
2007-12-28 17:51:00,5.06194,5.06241,5.06136,5.06136,9000000.0
2007-12-28 17:52:00,5.06138,5.06273,5.06113,5.06211,11000000.0
2007-12-28 17:53:00,5.0628,5.06288,5.06108,5.06108,9000000.0
2007-12-28 17:54:00,5.06281,5.06292,5.06082,5.0621,10000000.0
2007-12-28 17:55:00,5.0622,5.06322,5.06184,5.0622,10000000.0
2007-12-28 17:56:00,5.06291,5.06359,5.06206,5.0621,16000000.0
2007-12-28 17:57:00,5.06347,5.06434,5.06296,5.0632,14000000.0
2007-12-28 17:58:00,5.06409,5.06416,5.06206,5.06236,24000000.0
2007-12-28 17:59:00,5.06282,5.06551,5.06247,5.06541,11000000.0
2007-12-28 18:00:00,5.06503,5.06575,5.06345,5.06345,10000000.0
2007-12-28 18:01:00,5.06293,5.0653,5.06293,5.06394,14000000.0
2007-12-28 18:02:00,5.06503,5.06503,5.06312,5.06442,12000000.0
2007-12-28 18:03:00,5.06469,5.06518,5.06366,5.06376,17000000.0
2007-12-28 18:04:00,5.06499,5.0657,5.06356,5.06523,15000000.0
2007-12-28 18:05:00,5.06561,5.0658,5.06472,5.06499,15000000.0
2007-12-28 18:06:00,5.06459,5.06612,5.06334,5.06489,15000000.0
2007-12-28 18:07:00,5.06515,5.06592,5.0642,5.06497,16000000.0
2007-12-28 18:08:00,5.06406,5.06452,5.06292,5.06399,16000000.0
2007-12-28 18:09:00,5.06316,5.06502,5.06316,5.06502,12000000.0
2007-12-28 18:10:00,5.06428,5.06584,5.0637,5.06545,17000000.0
2007-12-28 18:11:00,5.06537,5.06664,5.06376,5.06524,16000000.0
2007-12-28 18:12:00,5.06615,5.06615,5.06396,5.06438,13000000.0
2007-12-28 18:13:00,5.06453,5.06572,5.06306,5.06529,17000000.0
2007-12-28 18:14:00,5.06397,5.0664,5.06397,5.06468,13000000.0
2007-12-28 18:15:00,5.06476,5.06638,5.06443,5.06506,13000000.0
2007-12-28 18:16:00,5.06577,5.06606,5.06463,5.06584,15000000.0
2007-12-28 18:17:00,5.06544,5.06615,5.06476,5.06505,16000000.0
2007-12-28 18:18:00,5.06598,5.06625,5.06423,5.06495,18000000.0
2007-12-28 18:19:00,5.06582,5.06616,5.06462,5.0654,12000000.0
2007-12-28 18:20:00,5.06601,5.06616,5.06443,5.06616,16000000.0
2007-12-28 18:21:00,5.06554,5.06599,5.06458,5.06511,19000000.0
2007-12-28 18:22:00,5.06587,5.06597,5.06432,5.06488,20000000.0
2007-12-28 18:23:00,5.06391,5.06558,5.06373,5.06491,16000000.0
2007-12-28 18:24:00,5.06413,5.06584,5.06413,5.06521,14000000.0
2007-12-28 18:25:00,5.0657,5.0657,5.06394,5.06533,18000000.0
2007-12-28 18:26:00,5.06673,5.06673,5.06426,5.06426,9000000.0
2007-12-28 18:27:00,5.06483,5.06618,5.06431,5.06615,16000000.0
2007-12-28 18:28:00,5.06434,5.06563,5.06434,5.06455,11000000.0
2007-12-28 18:29:00,5.06552,5.06555,5.06356,5.06363,15000000.0
2007-12-28 18:30:00,5.06516,5.06543,5.06368,5.06528,14000000.0
2007-12-28 18:31:00,5.06417,5.06495,5.06287,5.0631,19000000.0
2007-12-28 18:32:00,5.06318,5.06433,5.0619,5.06433,13000000.0
2007-12-28 18:33:00,5.06176,5.06325,5.0603,5.0603,13000000.0
2007-12-28 18:34:00,5.06197,5.06246,5.06039,5.06246,9000000.0
2007-12-28 18:35:00,5.0601,5.06216,5.05826,5.05826,14000000.0
2007-12-28 18:36:00,5.06025,5.06081,5.05915,5.06081,12000000.0
2007-12-28 18:37:00,5.05953,5.06163,5.05953,5.06163,13000000.0
2007-12-28 18:38:00,5.06186,5.0624,5.06121,5.06227,17000000.0
2007-12-28 18:39:00,5.06098,5.06218,5.06039,5.06103,18000000.0
2007-12-28 18:40:00,5.06216,5.06289,5.06101,5.06101,14000000.0
2007-12-28 18:41:00,5.06247,5.06265,5.06115,5.06265,18000000.0
2007-12-28 18:42:00,5.0618,5.0618,5.05965,5.06169,14000000.0
2007-12-28 18:43:00,5.05976,5.06113,5.05966,5.06013,14000000.0
2007-12-28 18:44:00,5.05978,5.06087,5.05829,5.05994,12000000.0
2007-12-28 18:45:00,5.05946,5.06024,5.05909,5.06002,17000000.0
2007-12-28 18:46:00,5.06021,5.06064,5.05914,5.05991,15000000.0
2007-12-28 18:47:00,5.05936,5.06058,5.05849,5.05988,16000000.0
2007-12-28 18:48:00,5.05894,5.05975,5.05817,5.05925,11000000.0
2007-12-28 18:49:00,5.05958,5.06019,5.05908,5.05908,8000000.0
2007-12-28 18:50:00,5.06001,5.06128,5.0593,5.0593,16000000.0
2007-12-28 18:51:00,5.06096,5.06153,5.05952,5.06126,19000000.0
2007-12-28 18:52:00,5.06005,5.06297,5.06005,5.06235,10000000.0
2007-12-28 18:53:00,5.06307,5.06307,5.06087,5.06158,10000000.0
2007-12-28 18:54:00,5.06079,5.06105,5.05958,5.06005,11000000.0
2007-12-28 18:55:00,5.0587,5.06041,5.05869,5.06002,8000000.0
2007-12-28 18:56:00,5.06113,5.06223,5.05942,5.06222,16000000.0
2007-12-28 18:57:00,5.06141,5.06187,5.06041,5.06095,8000000.0
2007-12-28 18:58:00,5.06102,5.0616,5.05921,5.06065,13000000.0
2007-12-28 18:59:00,5.06066,5.06136,5.05991,5.06038,17000000.0
2007-12-28 19:00:00,5.06051,5.06119,5.05951,5.06054,13000000.0
2007-12-28 19:01:00,5.06037,5.06055,5.05904,5.0598,12000000.0
2007-12-28 19:02:00,5.05999,5.06049,5.05858,5.06036,16000000.0
2007-12-28 19:03:00,5.06057,5.06079,5.05806,5.05821,17000000.0
2007-12-28 19:04:00,5.05836,5.06037,5.05836,5.05971,12000000.0
2007-12-28 19:05:00,5.05879,5.06066,5.05879,5.06031,17000000.0
2007-12-28 19:06:00,5.05875,5.0603,5.05561,5.0603,7000000.0
2007-12-28 19:07:00,5.06124,5.06148,5.0591,5.0613,20000000.0
2007-12-28 19:08:00,5.06029,5.06064,5.05495,5.05987,21000000.0
2007-12-28 19:09:00,5.06058,5.06178,5.05978,5.06178,16000000.0
2007-12-28 19:10:00,5.06186,5.06209,5.05999,5.06097,14000000.0
2007-12-28 19:11:00,5.06086,5.06245,5.0604,5.06245,12000000.0
2007-12-28 19:12:00,5.06153,5.06268,5.06041,5.06084,18000000.0
2007-12-28 19:13:00,5.06256,5.06289,5.06096,5.06135,14000000.0
2007-12-28 19:14:00,5.06231,5.06342,5.0614,5.06238,18000000.0
2007-12-28 19:15:00,5.06356,5.06359,5.06158,5.0622,9000000.0
2007-12-28 19:16:00,5.06198,5.06296,5.06177,5.06296,12000000.0
2007-12-28 19:17:00,5.06116,5.06347,5.06102,5.06347,14000000.0
2007-12-28 19:18:00,5.06338,5.06362,5.06124,5.0628,16000000.0
2007-12-28 19:19:00,5.06232,5.06284,5.06158,5.06208,7000000.0
2007-12-28 19:20:00,5.06203,5.06242,5.06161,5.062,8000000.0
2007-12-28 19:21:00,5.06096,5.06332,5.06096,5.0617,18000000.0
2007-12-28 19:22:00,5.06263,5.06344,5.0621,5.06307,9000000.0
2007-12-28 19:23:00,5.06107,5.0635,5.06098,5.06228,10000000.0
2007-12-28 19:24:00,5.06447,5.06447,5.06269,5.06362,11000000.0
2007-12-28 19:25:00,5.06401,5.06423,5.06194,5.06414,17000000.0
2007-12-28 19:26:00,5.06278,5.06385,5.06272,5.06346,11000000.0
2007-12-28 19:27:00,5.06311,5.06427,5.06257,5.06401,13000000.0
2007-12-28 19:28:00,5.0654,5.0657,5.0633,5.06546,10000000.0
2007-12-28 19:29:00,5.06347,5.06504,5.0631,5.06375,11000000.0
2007-12-28 19:30:00,5.06341,5.06515,5.06264,5.06264,12000000.0
2007-12-28 19:31:00,5.06451,5.06473,5.06342,5.06463,8000000.0
2007-12-28 19:32:00,5.06413,5.06476,5.06368,5.06423,11000000.0
2007-12-28 19:33:00,5.06394,5.06449,5.06246,5.06379,13000000.0
2007-12-28 19:34:00,5.06431,5.06431,5.06224,5.06235,12000000.0
2007-12-28 19:35:00,5.06266,5.06321,5.06151,5.06314,13000000.0
2007-12-28 19:36:00,5.06367,5.0637,5.0619,5.0624,12000000.0
2007-12-28 19:37:00,5.06227,5.06304,5.0621,5.06252,8000000.0
2007-12-28 19:38:00,5.06163,5.06297,5.0611,5.06297,20000000.0
2007-12-28 19:39:00,5.06245,5.06283,5.06122,5.0625,11000000.0
2007-12-28 19:40:00,5.06337,5.06337,5.06135,5.0617,11000000.0
2007-12-28 19:41:00,5.06244,5.06244,5.06018,5.06072,9000000.0
2007-12-28 19:42:00,5.0616,5.06211,5.06076,5.06166,10000000.0
2007-12-28 19:43:00,5.06177,5.06241,5.06068,5.06222,14000000.0
2007-12-28 19:44:00,5.06248,5.06248,5.06081,5.06185,15000000.0
2007-12-28 19:45:00,5.06192,5.06248,5.06107,5.06159,12000000.0
2007-12-28 19:46:00,5.06141,5.06199,5.06036,5.0613,11000000.0
2007-12-28 19:47:00,5.06012,5.06138,5.0598,5.06003,10000000.0
2007-12-28 19:48:00,5.06066,5.06153,5.05998,5.06015,9000000.0
2007-12-28 19:49:00,5.06049,5.06174,5.05937,5.06133,16000000.0
2007-12-28 19:50:00,5.06126,5.06155,5.06026,5.06155,10000000.0
2007-12-28 19:51:00,5.06067,5.06231,5.05969,5.06231,11000000.0
2007-12-28 19:52:00,5.05973,5.06233,5.05973,5.06195,19000000.0
2007-12-28 19:53:00,5.06209,5.06245,5.0603,5.06226,19000000.0
2007-12-28 19:54:00,5.06227,5.06246,5.06209,5.06239,14000000.0
2007-12-28 19:55:00,5.06121,5.06234,5.06121,5.06132,16000000.0
2007-12-28 19:56:00,5.06081,5.06166,5.06041,5.06101,12000000.0
2007-12-28 19:57:00,5.0606,5.06238,5.06006,5.06238,14000000.0
2007-12-28 19:58:00,5.06166,5.0626,5.0608,5.06214,13000000.0
2007-12-28 19:59:00,5.06174,5.0628,5.06068,5.0628,10000000.0
2007-12-28 20:00:00,5.0606,5.06239,5.0606,5.06181,15000000.0
2007-12-28 20:01:00,5.06221,5.06286,5.06134,5.06286,14000000.0
2007-12-28 20:02:00,5.06287,5.06302,5.06104,5.06302,8000000.0
2007-12-28 20:03:00,5.06238,5.06258,5.06073,5.06133,13000000.0
2007-12-28 20:04:00,5.06193,5.06262,5.06053,5.0624,12000000.0
2007-12-28 20:05:00,5.06097,5.06299,5.06097,5.06299,11000000.0
2007-12-28 20:06:00,5.06334,5.06336,5.06229,5.06255,10000000.0
2007-12-28 20:07:00,5.06234,5.06285,5.06148,5.06285,13000000.0
2007-12-28 20:08:00,5.06223,5.06265,5.06175,5.06226,16000000.0
2007-12-28 20:09:00,5.06313,5.06326,5.06196,5.06278,17000000.0
2007-12-28 20:10:00,5.06258,5.0626,5.06242,5.06258,10000000.0
2007-12-28 20:11:00,5.0629,5.0629,5.06226,5.06265,13000000.0
2007-12-28 20:12:00,5.06244,5.06257,5.06236,5.06243,15000000.0
2007-12-28 20:13:00,5.06257,5.06336,5.06229,5.06315,13000000.0
2007-12-28 20:14:00,5.06233,5.06321,5.06213,5.06213,8000000.0
2007-12-28 20:15:00,5.06249,5.06343,5.06225,5.06284,10000000.0
2007-12-28 20:16:00,5.06303,5.06322,5.06187,5.06215,14000000.0
2007-12-28 20:17:00,5.06278,5.06346,5.06204,5.06254,13000000.0
2007-12-28 20:18:00,5.06254,5.06331,5.06254,5.06312,7000000.0
2007-12-28 20:19:00,5.06381,5.06433,5.06285,5.06424,11000000.0
2007-12-28 20:20:00,5.06401,5.06401,5.06236,5.0631,19000000.0
2007-12-28 20:21:00,5.06216,5.06331,5.06203,5.06283,11000000.0
2007-12-28 20:22:00,5.06317,5.06422,5.06218,5.06218,11000000.0
2007-12-28 20:23:00,5.06267,5.06338,5.06243,5.06294,13000000.0
2007-12-28 20:24:00,5.06318,5.06366,5.06256,5.06275,9000000.0
2007-12-28 20:25:00,5.06377,5.06436,5.06371,5.06436,18000000.0
2007-12-28 20:26:00,5.06257,5.06412,5.06257,5.06412,7000000.0
2007-12-28 20:27:00,5.06397,5.06397,5.06309,5.06327,9000000.0
2007-12-28 20:28:00,5.06327,5.06421,5.06272,5.06373,13000000.0
2007-12-28 20:29:00,5.06417,5.06423,5.0631,5.06356,14000000.0
2007-12-28 20:30:00,5.0636,5.06367,5.06199,5.06246,16000000.0
2007-12-28 20:31:00,5.06286,5.06308,5.0621,5.0624,22000000.0
2007-12-28 20:32:00,5.06291,5.06332,5.06219,5.06219,12000000.0
2007-12-28 20:33:00,5.06356,5.06357,5.06245,5.06339,13000000.0
2007-12-28 20:34:00,5.06363,5.06418,5.06363,5.06418,15000000.0
2007-12-28 20:35:00,5.06231,5.06399,5.06231,5.06399,16000000.0
2007-12-28 20:36:00,5.06329,5.06389,5.06302,5.06385,15000000.0
2007-12-28 20:37:00,5.06267,5.06408,5.06267,5.06285,14000000.0
2007-12-28 20:38:00,5.06353,5.06353,5.06221,5.06241,13000000.0
2007-12-28 20:39:00,5.06315,5.06355,5.0626,5.06286,18000000.0
2007-12-28 20:40:00,5.06186,5.06332,5.06186,5.06332,14000000.0
2007-12-28 20:41:00,5.06307,5.0637,5.0625,5.06294,18000000.0
2007-12-28 20:42:00,5.06301,5.06392,5.06248,5.06266,12000000.0
2007-12-28 20:43:00,5.06396,5.06431,5.06262,5.06309,18000000.0
2007-12-28 20:44:00,5.06313,5.06385,5.06258,5.06316,18000000.0
2007-12-28 20:45:00,5.06258,5.06311,5.06197,5.06301,11000000.0
2007-12-28 20:46:00,5.06314,5.06341,5.06232,5.06317,18000000.0
2007-12-28 20:47:00,5.06316,5.06322,5.06201,5.06231,20000000.0
2007-12-28 20:48:00,5.06259,5.06326,5.06211,5.06211,17000000.0
2007-12-28 20:49:00,5.06316,5.06394,5.0621,5.06337,16000000.0
2007-12-28 20:50:00,5.06299,5.06354,5.06243,5.06345,8000000.0
2007-12-28 20:51:00,5.0635,5.06356,5.06262,5.06271,8000000.0
2007-12-28 20:52:00,5.06295,5.06409,5.0628,5.06389,12000000.0
2007-12-28 20:53:00,5.06361,5.06376,5.06223,5.06223,16000000.0
2007-12-28 20:54:00,5.0636,5.06397,5.06265,5.06362,15000000.0
2007-12-28 20:55:00,5.06384,5.06427,5.06318,5.06427,16000000.0
2007-12-28 20:56:00,5.06393,5.06398,5.06341,5.06398,7000000.0
2007-12-28 20:57:00,5.06408,5.06431,5.06404,5.06417,14000000.0
2007-12-28 20:58:00,5.06257,5.06383,5.06257,5.06383,10000000.0
2007-12-28 20:59:00,5.06353,5.06392,5.06288,5.063,11000000.0
2007-12-28 21:00:00,5.06366,5.06426,5.06259,5.06359,14000000.0
2007-12-28 21:01:00,5.06259,5.0638,5.06259,5.06356,12000000.0
2007-12-28 21:02:00,5.06281,5.06417,5.06281,5.06349,17000000.0
2007-12-28 21:03:00,5.0638,5.0638,5.06238,5.06303,11000000.0
2007-12-28 21:04:00,5.06247,5.06326,5.06222,5.06277,10000000.0
2007-12-28 21:05:00,5.0622,5.06372,5.0622,5.06372,8000000.0
2007-12-28 21:06:00,5.06215,5.06348,5.06215,5.06348,13000000.0
2007-12-28 21:07:00,5.0631,5.06392,5.06266,5.06372,14000000.0
2007-12-28 21:08:00,5.06366,5.06391,5.06334,5.06339,8000000.0
2007-12-28 21:09:00,5.06228,5.06331,5.06228,5.06279,13000000.0
2007-12-28 21:10:00,5.06232,5.06326,5.0622,5.06231,17000000.0
2007-12-28 21:11:00,5.06374,5.06381,5.06261,5.06381,15000000.0
2007-12-28 21:12:00,5.06314,5.06371,5.0626,5.06338,11000000.0
2007-12-28 21:13:00,5.06257,5.06376,5.06257,5.0631,12000000.0
2007-12-28 21:14:00,5.06402,5.06444,5.06203,5.06203,14000000.0
2007-12-28 21:15:00,5.0628,5.06325,5.06207,5.06286,13000000.0
2007-12-28 21:16:00,5.06273,5.06301,5.0616,5.06236,12000000.0
2007-12-28 21:17:00,5.06233,5.06286,5.06178,5.06178,16000000.0
2007-12-28 21:18:00,5.06166,5.06304,5.06166,5.06295,15000000.0
2007-12-28 21:19:00,5.06256,5.06318,5.06256,5.06278,15000000.0
2007-12-28 21:20:00,5.06199,5.0632,5.06199,5.06261,8000000.0
2007-12-28 21:21:00,5.06319,5.06335,5.06175,5.06227,17000000.0
2007-12-28 21:22:00,5.06276,5.06276,5.06109,5.06242,11000000.0
2007-12-28 21:23:00,5.06246,5.06246,5.0611,5.06215,23000000.0
2007-12-28 21:24:00,5.06169,5.0621,5.06072,5.062,13000000.0
2007-12-28 21:25:00,5.06173,5.06178,5.06093,5.0616,15000000.0
2007-12-28 21:26:00,5.06197,5.06211,5.0613,5.06211,10000000.0
2007-12-28 21:27:00,5.06136,5.06208,5.06136,5.06208,10000000.0
2007-12-28 21:28:00,5.06241,5.06241,5.06134,5.06173,13000000.0
2007-12-28 21:29:00,5.0614,5.06303,5.0614,5.06303,10000000.0
2007-12-28 21:30:00,5.06233,5.06321,5.06222,5.06321,16000000.0
2007-12-28 21:31:00,5.0629,5.0631,5.06186,5.06232,18000000.0
2007-12-28 21:32:00,5.06177,5.06301,5.06177,5.06233,15000000.0
2007-12-28 21:33:00,5.06161,5.06303,5.06161,5.06303,13000000.0
2007-12-28 21:34:00,5.06215,5.063,5.06175,5.06269,9000000.0
2007-12-28 21:35:00,5.06265,5.06324,5.06197,5.06324,8000000.0
2007-12-28 21:36:00,5.06302,5.06302,5.06195,5.06244,18000000.0
2007-12-28 21:37:00,5.06286,5.06286,5.06145,5.06252,22000000.0
2007-12-28 21:38:00,5.06323,5.06323,5.06228,5.06228,9000000.0
2007-12-28 21:39:00,5.06152,5.06268,5.06108,5.06268,11000000.0
2007-12-28 21:40:00,5.06227,5.06264,5.06048,5.06186,19000000.0
2007-12-28 21:41:00,5.06136,5.06154,5.06024,5.06051,12000000.0
2007-12-28 21:42:00,5.06108,5.06147,5.06036,5.06061,11000000.0
2007-12-28 21:43:00,5.06062,5.06154,5.06033,5.06128,14000000.0
2007-12-28 21:44:00,5.06122,5.06196,5.06036,5.06036,13000000.0
2007-12-28 21:45:00,5.06144,5.06144,5.06012,5.06012,12000000.0
2007-12-28 21:46:00,5.06088,5.0611,5.06006,5.06073,14000000.0
2007-12-28 21:47:00,5.06099,5.06114,5.05988,5.06011,17000000.0
2007-12-28 21:48:00,5.06017,5.06079,5.05978,5.06013,16000000.0
2007-12-28 21:49:00,5.06069,5.06082,5.05957,5.0599,14000000.0
2007-12-28 21:50:00,5.06027,5.06027,5.05928,5.05962,13000000.0
2007-12-28 21:51:00,5.06001,5.06001,5.05879,5.05946,14000000.0
2007-12-28 21:52:00,5.05998,5.06081,5.05944,5.05998,17000000.0
2007-12-28 21:53:00,5.05961,5.06067,5.05957,5.05965,27000000.0
2007-12-28 21:54:00,5.06016,5.0616,5.06007,5.0616,10000000.0
2007-12-28 21:55:00,5.06107,5.0619,5.0609,5.0619,8000000.0
2007-12-28 21:56:00,5.06101,5.06199,5.0607,5.06093,16000000.0
2007-12-28 21:57:00,5.06127,5.06215,5.06079,5.06196,18000000.0
2007-12-28 21:58:00,5.06202,5.06237,5.06077,5.06237,18000000.0
2007-12-28 21:59:00,5.06191,5.06207,5.06053,5.06118,17000000.0
2007-12-28 22:00:00,5.06063,5.06138,5.06038,5.06077,9000000.0
2007-12-28 22:01:00,5.06014,5.06134,5.06014,5.0602,22000000.0
2007-12-28 22:02:00,5.06063,5.06132,5.0597,5.0597,11000000.0
2007-12-28 22:03:00,5.06005,5.06072,5.05937,5.05969,16000000.0
2007-12-28 22:04:00,5.05959,5.06066,5.05897,5.06002,12000000.0
2007-12-28 22:05:00,5.05914,5.06043,5.05909,5.05966,7000000.0
2007-12-28 22:06:00,5.06032,5.0604,5.05892,5.0599,15000000.0
2007-12-28 22:07:00,5.05981,5.06077,5.05937,5.06021,19000000.0
2007-12-28 22:08:00,5.05983,5.06033,5.05931,5.05973,11000000.0
2007-12-28 22:09:00,5.05986,5.06012,5.05986,5.0599,10000000.0
2007-12-28 22:10:00,5.06058,5.06081,5.0593,5.06007,10000000.0
2007-12-28 22:11:00,5.05974,5.06065,5.05951,5.06004,18000000.0
2007-12-28 22:12:00,5.05985,5.05985,5.05965,5.05985,11000000.0
2007-12-28 22:13:00,5.05982,5.06107,5.05982,5.06057,14000000.0
2007-12-28 22:14:00,5.0598,5.06094,5.05961,5.06003,24000000.0
2007-12-28 22:15:00,5.05992,5.06093,5.05943,5.06093,13000000.0
2007-12-28 22:16:00,5.06047,5.06047,5.05937,5.06012,13000000.0
2007-12-28 22:17:00,5.05932,5.06002,5.05922,5.05973,8000000.0
2007-12-28 22:18:00,5.06035,5.06057,5.05925,5.05994,13000000.0
2007-12-28 22:19:00,5.06057,5.06154,5.06028,5.06154,14000000.0
2007-12-28 22:20:00,5.06163,5.06163,5.06062,5.06162,21000000.0
2007-12-28 22:21:00,5.06106,5.06142,5.06045,5.06067,13000000.0
2007-12-28 22:22:00,5.06055,5.06075,5.06055,5.06068,12000000.0
2007-12-28 22:23:00,5.06155,5.06155,5.06068,5.06096,18000000.0
2007-12-28 22:24:00,5.06072,5.06181,5.06032,5.06032,14000000.0
2007-12-28 22:25:00,5.06056,5.0619,5.06056,5.0609,13000000.0
2007-12-28 22:26:00,5.06104,5.06173,5.06062,5.06105,13000000.0
2007-12-28 22:27:00,5.0607,5.06139,5.06034,5.06134,16000000.0
2007-12-28 22:28:00,5.0611,5.06139,5.0611,5.06125,13000000.0
2007-12-28 22:29:00,5.06052,5.06168,5.06048,5.06089,21000000.0
2007-12-28 22:30:00,5.06104,5.06115,5.06086,5.06104,17000000.0
2007-12-28 22:31:00,5.06049,5.06168,5.06049,5.06107,10000000.0
2007-12-28 22:32:00,5.06053,5.0619,5.06053,5.06102,13000000.0
2007-12-28 22:33:00,5.06155,5.06234,5.06098,5.06098,13000000.0
2007-12-28 22:34:00,5.06112,5.06112,5.06086,5.06086,13000000.0
2007-12-28 22:35:00,5.06098,5.06105,5.06085,5.06105,19000000.0
2007-12-28 22:36:00,5.06105,5.06105,5.06085,5.06097,14000000.0
2007-12-28 22:37:00,5.06085,5.06105,5.06085,5.06097,17000000.0
2007-12-28 22:38:00,5.06185,5.06189,5.06091,5.06123,9000000.0
2007-12-28 22:39:00,5.06191,5.06191,5.06088,5.06093,20000000.0
2007-12-28 22:40:00,5.06212,5.06212,5.06056,5.06198,13000000.0
2007-12-28 22:41:00,5.06132,5.06148,5.06053,5.06107,13000000.0
2007-12-28 22:42:00,5.06098,5.06105,5.06085,5.06098,10000000.0
2007-12-28 22:43:00,5.06159,5.06181,5.06054,5.06099,15000000.0
2007-12-28 22:44:00,5.06107,5.06211,5.06098,5.06153,16000000.0
2007-12-28 22:45:00,5.06156,5.06169,5.06111,5.06111,14000000.0
2007-12-28 22:46:00,5.06063,5.06175,5.06063,5.06079,12000000.0
2007-12-28 22:47:00,5.06035,5.06055,5.06035,5.06048,7000000.0
2007-12-28 22:48:00,5.06063,5.06169,5.06063,5.06163,16000000.0
2007-12-28 22:49:00,5.06126,5.06126,5.06053,5.06099,10000000.0
2007-12-28 22:50:00,5.06055,5.06055,5.06035,5.06055,15000000.0
2007-12-28 22:51:00,5.06055,5.06057,5.06031,5.06037,17000000.0
2007-12-28 22:52:00,5.06105,5.06105,5.06085,5.06105,10000000.0
2007-12-28 22:53:00,5.06113,5.06184,5.06113,5.06139,20000000.0
2007-12-28 22:54:00,5.06198,5.06256,5.06123,5.06256,10000000.0
2007-12-28 22:55:00,5.06066,5.0617,5.06052,5.06144,12000000.0
2007-12-28 22:56:00,5.06094,5.06137,5.06049,5.06096,9000000.0
2007-12-28 22:57:00,5.06009,5.06139,5.06009,5.06139,18000000.0
2007-12-28 22:58:00,5.06094,5.061,5.06069,5.061,13000000.0
2007-12-28 22:59:00,5.06164,5.06164,5.06074,5.06106,10000000.0
2007-12-28 23:00:00,5.06023,5.06152,5.06023,5.06073,17000000.0
2007-12-28 23:01:00,5.06088,5.0614,5.06054,5.06054,13000000.0
2007-12-28 23:02:00,5.06133,5.06133,5.06052,5.06094,7000000.0
2007-12-28 23:03:00,5.06111,5.06185,5.06027,5.06177,16000000.0
2007-12-28 23:04:00,5.06137,5.06137,5.05975,5.06068,12000000.0
2007-12-28 23:05:00,5.06002,5.06095,5.0598,5.06054,11000000.0
2007-12-28 23:06:00,5.06032,5.06049,5.0598,5.0601,11000000.0
2007-12-28 23:07:00,5.05963,5.05994,5.05956,5.05994,13000000.0
2007-12-28 23:08:00,5.06031,5.06117,5.06031,5.06065,20000000.0
2007-12-28 23:09:00,5.06093,5.06125,5.06025,5.06025,16000000.0
2007-12-28 23:10:00,5.06082,5.06125,5.05999,5.06096,16000000.0
2007-12-28 23:11:00,5.06035,5.06065,5.06023,5.06043,10000000.0
2007-12-28 23:12:00,5.06152,5.06159,5.05995,5.06049,12000000.0
2007-12-28 23:13:00,5.06114,5.06114,5.06013,5.06063,16000000.0
2007-12-28 23:14:00,5.06072,5.06131,5.06046,5.06104,9000000.0
2007-12-28 23:15:00,5.06139,5.06139,5.06063,5.06076,9000000.0
2007-12-28 23:16:00,5.06154,5.06159,5.06064,5.06065,18000000.0
2007-12-28 23:17:00,5.06138,5.06138,5.06036,5.06074,8000000.0
2007-12-28 23:18:00,5.06066,5.06096,5.06057,5.06059,10000000.0
2007-12-28 23:19:00,5.06124,5.06143,5.06058,5.06143,9000000.0
2007-12-28 23:20:00,5.06032,5.06164,5.06032,5.06164,17000000.0
2007-12-28 23:21:00,5.0616,5.0616,5.06012,5.06089,11000000.0
2007-12-28 23:22:00,5.0603,5.06167,5.0603,5.06091,12000000.0
2007-12-28 23:23:00,5.06127,5.0616,5.06039,5.06085,12000000.0
2007-12-28 23:24:00,5.06125,5.06125,5.06018,5.06093,12000000.0
2007-12-28 23:25:00,5.0605,5.06149,5.06022,5.06052,9000000.0
2007-12-28 23:26:00,5.06187,5.06205,5.06084,5.06199,14000000.0
2007-12-28 23:27:00,5.062,5.062,5.06053,5.061,17000000.0
2007-12-28 23:28:00,5.06155,5.06164,5.0603,5.06164,15000000.0
2007-12-28 23:29:00,5.06186,5.06199,5.06186,5.06188,11000000.0
2007-12-28 23:30:00,5.06098,5.06179,5.06029,5.06179,14000000.0
2007-12-28 23:31:00,5.06127,5.06127,5.05954,5.05984,7000000.0
2007-12-28 23:32:00,5.06053,5.06053,5.05906,5.05964,15000000.0
2007-12-28 23:33:00,5.0603,5.06036,5.0597,5.06035,7000000.0
2007-12-28 23:34:00,5.06046,5.06046,5.05983,5.06012,10000000.0
2007-12-28 23:35:00,5.05943,5.06025,5.0592,5.05957,12000000.0
2007-12-28 23:36:00,5.05934,5.05995,5.059,5.0591,10000000.0
2007-12-28 23:37:00,5.05855,5.05916,5.05783,5.05861,14000000.0
2007-12-28 23:38:00,5.05909,5.05967,5.05833,5.05857,17000000.0
2007-12-28 23:39:00,5.05831,5.05844,5.05815,5.05835,9000000.0
2007-12-28 23:40:00,5.05837,5.05846,5.05826,5.05846,12000000.0
2007-12-28 23:41:00,5.05891,5.05933,5.05847,5.05883,9000000.0
2007-12-28 23:42:00,5.05886,5.05945,5.0584,5.05923,15000000.0
2007-12-28 23:43:00,5.05837,5.05995,5.05837,5.05922,13000000.0
2007-12-28 23:44:00,5.05859,5.0591,5.0583,5.05897,8000000.0
2007-12-28 23:45:00,5.05885,5.05928,5.05815,5.05917,12000000.0
2007-12-28 23:46:00,5.05901,5.05943,5.05847,5.05853,20000000.0
2007-12-28 23:47:00,5.05916,5.05931,5.05793,5.05793,19000000.0
2007-12-28 23:48:00,5.05885,5.0591,5.0574,5.05773,14000000.0
2007-12-28 23:49:00,5.05791,5.05817,5.05704,5.05745,12000000.0
2007-12-28 23:50:00,5.05721,5.05771,5.05719,5.05771,10000000.0
2007-12-28 23:51:00,5.05785,5.05785,5.05699,5.05708,14000000.0
2007-12-28 23:52:00,5.05683,5.05698,5.05675,5.05675,13000000.0
2007-12-28 23:53:00,5.05612,5.05764,5.05612,5.05734,16000000.0
2007-12-28 23:54:00,5.05707,5.05803,5.05668,5.05668,13000000.0
2007-12-28 23:55:00,5.05689,5.05753,5.05629,5.05647,16000000.0
2007-12-28 23:56:00,5.05674,5.05713,5.05608,5.05638,12000000.0
2007-12-28 23:57:00,5.057,5.05801,5.05617,5.05654,14000000.0
2007-12-28 23:58:00,5.05775,5.05831,5.05655,5.0567,16000000.0
2007-12-28 23:59:00,5.05661,5.05767,5.0518,5.05767,12000000.0
2007-12-31 02:00:00,5.05325,5.05468,5.05325,5.05367,16000000.0
2007-12-31 02:01:00,5.05364,5.05364,5.0534,5.05355,21000000.0
2007-12-31 02:02:00,5.05368,5.05394,5.05357,5.05357,10000000.0
2007-12-31 02:03:00,5.05334,5.05439,5.05333,5.05439,8000000.0
2007-12-31 02:04:00,5.05429,5.05432,5.05314,5.05336,14000000.0
2007-12-31 02:05:00,5.05372,5.05406,5.05292,5.05375,14000000.0
2007-12-31 02:06:00,5.05373,5.05431,5.05307,5.0543,15000000.0
2007-12-31 02:07:00,5.053,5.05364,5.053,5.05313,10000000.0
2007-12-31 02:08:00,5.05479,5.05479,5.05373,5.05429,16000000.0
2007-12-31 02:09:00,5.05372,5.05434,5.05372,5.05434,18000000.0
2007-12-31 02:10:00,5.05436,5.05476,5.05436,5.05466,16000000.0
2007-12-31 02:11:00,5.0541,5.05491,5.05361,5.05434,14000000.0
2007-12-31 02:12:00,5.05425,5.05425,5.05405,5.05405,10000000.0
2007-12-31 02:13:00,5.05454,5.0548,5.05444,5.0546,15000000.0
2007-12-31 02:14:00,5.05451,5.05472,5.05439,5.05445,19000000.0
2007-12-31 02:15:00,5.05397,5.05496,5.05345,5.05409,12000000.0
2007-12-31 02:16:00,5.05464,5.0547,5.05441,5.05453,18000000.0
2007-12-31 02:17:00,5.05359,5.05439,5.05335,5.05341,14000000.0
2007-12-31 02:18:00,5.05369,5.05497,5.05369,5.05437,12000000.0
2007-12-31 02:19:00,5.05443,5.05466,5.05391,5.05459,14000000.0
2007-12-31 02:20:00,5.05486,5.05534,5.05382,5.05426,13000000.0
2007-12-31 02:21:00,5.05477,5.05545,5.05426,5.05545,15000000.0
2007-12-31 02:22:00,5.05486,5.05567,5.05393,5.05494,13000000.0
2007-12-31 02:23:00,5.05502,5.05502,5.05447,5.05493,16000000.0
2007-12-31 02:24:00,5.05518,5.05528,5.05494,5.05506,17000000.0
2007-12-31 02:25:00,5.05487,5.05508,5.05405,5.05405,10000000.0
2007-12-31 02:26:00,5.0551,5.05543,5.05447,5.05454,13000000.0
2007-12-31 02:27:00,5.05509,5.05509,5.05459,5.05508,7000000.0
2007-12-31 02:28:00,5.05423,5.05491,5.05381,5.05381,9000000.0
2007-12-31 02:29:00,5.05528,5.05528,5.05399,5.05399,20000000.0
2007-12-31 02:30:00,5.05527,5.05527,5.05409,5.05486,11000000.0
2007-12-31 02:31:00,5.05443,5.05462,5.054,5.05409,9000000.0
2007-12-31 02:32:00,5.0544,5.05542,5.05413,5.05474,13000000.0
2007-12-31 02:33:00,5.05471,5.05472,5.05389,5.05402,14000000.0
2007-12-31 02:34:00,5.05439,5.05476,5.05396,5.05396,17000000.0
2007-12-31 02:35:00,5.05469,5.05485,5.05363,5.05363,15000000.0
2007-12-31 02:36:00,5.05475,5.055,5.05395,5.05437,14000000.0
2007-12-31 02:37:00,5.05455,5.05473,5.05377,5.05406,13000000.0
2007-12-31 02:38:00,5.05344,5.05419,5.05323,5.05419,14000000.0
2007-12-31 02:39:00,5.05428,5.05428,5.0536,5.05365,15000000.0
2007-12-31 02:40:00,5.05455,5.0547,5.05335,5.05404,12000000.0
2007-12-31 02:41:00,5.05495,5.05495,5.05379,5.05458,13000000.0
2007-12-31 02:42:00,5.05416,5.05494,5.0536,5.05494,16000000.0
2007-12-31 02:43:00,5.05322,5.05391,5.05314,5.05391,18000000.0
2007-12-31 02:44:00,5.05308,5.05315,5.05295,5.05307,10000000.0
2007-12-31 02:45:00,5.05325,5.05325,5.05305,5.05317,14000000.0
2007-12-31 02:46:00,5.05304,5.05326,5.05303,5.05313,18000000.0
2007-12-31 02:47:00,5.05489,5.05489,5.05394,5.05394,17000000.0
2007-12-31 02:48:00,5.05413,5.05429,5.05362,5.05408,7000000.0
2007-12-31 02:49:00,5.05388,5.05495,5.05342,5.0546,13000000.0
2007-12-31 02:50:00,5.05423,5.05441,5.05311,5.0543,14000000.0
2007-12-31 02:51:00,5.05339,5.05491,5.05339,5.05369,15000000.0
2007-12-31 02:52:00,5.05371,5.05518,5.05371,5.05474,15000000.0
2007-12-31 02:53:00,5.05423,5.05462,5.054,5.05447,9000000.0
2007-12-31 02:54:00,5.05419,5.05488,5.05382,5.05382,13000000.0
2007-12-31 02:55:00,5.0538,5.05473,5.0538,5.05444,11000000.0
2007-12-31 02:56:00,5.05416,5.05519,5.05326,5.0541,18000000.0
2007-12-31 02:57:00,5.05425,5.05426,5.05401,5.05417,13000000.0
2007-12-31 02:58:00,5.0544,5.05451,5.05338,5.05406,9000000.0
2007-12-31 02:59:00,5.05418,5.05425,5.05405,5.05418,14000000.0
2007-12-31 03:00:00,5.05369,5.05405,5.05313,5.05313,11000000.0
2007-12-31 03:01:00,5.05315,5.05378,5.05287,5.05312,11000000.0
2007-12-31 03:02:00,5.05323,5.05405,5.05201,5.05201,11000000.0
2007-12-31 03:03:00,5.05239,5.05239,5.05119,5.05179,23000000.0
2007-12-31 03:04:00,5.05248,5.05287,5.05221,5.05244,11000000.0
2007-12-31 03:05:00,5.05255,5.05266,5.05114,5.05206,17000000.0
2007-12-31 03:06:00,5.05149,5.05201,5.05093,5.05159,9000000.0
2007-12-31 03:07:00,5.05128,5.05179,5.05101,5.05101,15000000.0
2007-12-31 03:08:00,5.05178,5.05192,5.05103,5.05192,12000000.0
2007-12-31 03:09:00,5.05117,5.05212,5.05083,5.05118,15000000.0
2007-12-31 03:10:00,5.05141,5.05141,5.0507,5.05082,19000000.0
2007-12-31 03:11:00,5.05117,5.05135,5.04967,5.05107,15000000.0
2007-12-31 03:12:00,5.05173,5.05205,5.05037,5.05091,18000000.0
2007-12-31 03:13:00,5.05102,5.05231,5.05102,5.05158,18000000.0
2007-12-31 03:14:00,5.04999,5.05171,5.04999,5.05112,10000000.0
2007-12-31 03:15:00,5.05177,5.05197,5.05105,5.05178,7000000.0
2007-12-31 03:16:00,5.05057,5.05163,5.0504,5.05163,8000000.0
2007-12-31 03:17:00,5.05107,5.05116,5.04976,5.04991,10000000.0
2007-12-31 03:18:00,5.05068,5.05159,5.05029,5.05109,15000000.0
2007-12-31 03:19:00,5.05174,5.05204,5.05081,5.05108,10000000.0
2007-12-31 03:20:00,5.05086,5.05086,5.04988,5.04988,16000000.0
2007-12-31 03:21:00,5.05094,5.05171,5.05056,5.05058,11000000.0
2007-12-31 03:22:00,5.0514,5.05212,5.05074,5.05212,10000000.0
2007-12-31 03:23:00,5.05152,5.05335,5.05139,5.05327,12000000.0
2007-12-31 03:24:00,5.05236,5.05444,5.05236,5.05352,13000000.0
2007-12-31 03:25:00,5.0544,5.0552,5.05417,5.05519,11000000.0
2007-12-31 03:26:00,5.05424,5.05435,5.05245,5.05246,13000000.0
2007-12-31 03:27:00,5.05298,5.05314,5.0513,5.0513,14000000.0
2007-12-31 03:28:00,5.05217,5.053,5.0517,5.05201,18000000.0
2007-12-31 03:29:00,5.05213,5.05247,5.05032,5.05032,15000000.0
2007-12-31 03:30:00,5.05063,5.05165,5.05032,5.05121,10000000.0
2007-12-31 03:31:00,5.05126,5.05239,5.05065,5.05085,13000000.0
2007-12-31 03:32:00,5.05222,5.05331,5.05191,5.05216,16000000.0
2007-12-31 03:33:00,5.05281,5.05383,5.0527,5.05381,13000000.0
2007-12-31 03:34:00,5.0531,5.05405,5.0531,5.0534,16000000.0
2007-12-31 03:35:00,5.0545,5.05472,5.05347,5.05348,10000000.0
2007-12-31 03:36:00,5.0543,5.0543,5.05285,5.05369,11000000.0
2007-12-31 03:37:00,5.05283,5.05324,5.05169,5.05169,13000000.0
2007-12-31 03:38:00,5.05215,5.05235,5.05215,5.05228,13000000.0
2007-12-31 03:39:00,5.05347,5.05347,5.05254,5.05277,13000000.0
2007-12-31 03:40:00,5.05371,5.05409,5.05285,5.05348,12000000.0
2007-12-31 03:41:00,5.05383,5.05426,5.05311,5.05311,16000000.0
2007-12-31 03:42:00,5.05285,5.05317,5.05282,5.05317,21000000.0
2007-12-31 03:43:00,5.05332,5.0537,5.05217,5.05255,18000000.0
2007-12-31 03:44:00,5.05303,5.05303,5.05174,5.05197,15000000.0
2007-12-31 03:45:00,5.05407,5.05467,5.05298,5.05423,9000000.0
2007-12-31 03:46:00,5.05305,5.05372,5.05286,5.05326,8000000.0
2007-12-31 03:47:00,5.05342,5.0546,5.05311,5.05403,11000000.0
2007-12-31 03:48:00,5.05341,5.05386,5.05283,5.05332,9000000.0
2007-12-31 03:49:00,5.05451,5.05462,5.05265,5.05383,16000000.0
2007-12-31 03:50:00,5.05411,5.05485,5.05374,5.05397,19000000.0
2007-12-31 03:51:00,5.05317,5.05368,5.05278,5.05352,9000000.0
2007-12-31 03:52:00,5.05401,5.05415,5.05391,5.054,19000000.0
2007-12-31 03:53:00,5.05407,5.05409,5.05385,5.05385,10000000.0
2007-12-31 03:54:00,5.05298,5.05305,5.05285,5.05285,17000000.0
2007-12-31 03:55:00,5.05301,5.0532,5.05288,5.05288,16000000.0
2007-12-31 03:56:00,5.05319,5.05412,5.05319,5.054,7000000.0
2007-12-31 03:57:00,5.05425,5.05434,5.05405,5.05405,11000000.0
2007-12-31 03:58:00,5.05426,5.05444,5.05417,5.05417,12000000.0
2007-12-31 03:59:00,5.0531,5.05389,5.053,5.05356,17000000.0
2007-12-31 04:00:00,5.0528,5.05412,5.0528,5.05387,12000000.0
2007-12-31 04:01:00,5.05406,5.05428,5.05345,5.05392,16000000.0
2007-12-31 04:02:00,5.05415,5.05415,5.05323,5.05384,14000000.0
2007-12-31 04:03:00,5.05365,5.0541,5.05288,5.0541,12000000.0
2007-12-31 04:04:00,5.05441,5.05441,5.05338,5.05381,16000000.0
2007-12-31 04:05:00,5.0538,5.05427,5.05313,5.0539,13000000.0
2007-12-31 04:06:00,5.05326,5.05384,5.05304,5.05347,16000000.0
2007-12-31 04:07:00,5.05395,5.05438,5.05351,5.05378,13000000.0
2007-12-31 04:08:00,5.05376,5.05413,5.05283,5.05351,14000000.0
2007-12-31 04:09:00,5.05457,5.05457,5.05324,5.05324,10000000.0
2007-12-31 04:10:00,5.05305,5.05418,5.05293,5.05293,12000000.0
2007-12-31 04:11:00,5.05403,5.05443,5.05356,5.05388,14000000.0
2007-12-31 04:12:00,5.05375,5.0541,5.05318,5.05358,19000000.0
2007-12-31 04:13:00,5.05374,5.05398,5.05366,5.05378,20000000.0
2007-12-31 04:14:00,5.05378,5.05393,5.05363,5.05378,12000000.0
2007-12-31 04:15:00,5.05475,5.0548,5.05454,5.05459,8000000.0
2007-12-31 04:16:00,5.05498,5.05498,5.0536,5.05376,13000000.0
2007-12-31 04:17:00,5.054,5.0544,5.05304,5.05305,15000000.0
2007-12-31 04:18:00,5.0545,5.05478,5.05381,5.05384,9000000.0
2007-12-31 04:19:00,5.05423,5.05445,5.05418,5.0543,12000000.0
2007-12-31 04:20:00,5.05423,5.05432,5.05407,5.05408,9000000.0
2007-12-31 04:21:00,5.05427,5.05437,5.05412,5.05415,17000000.0
2007-12-31 04:22:00,5.05399,5.05435,5.05312,5.05312,14000000.0
2007-12-31 04:23:00,5.05378,5.05403,5.05297,5.05302,10000000.0
2007-12-31 04:24:00,5.05249,5.05343,5.05249,5.05341,12000000.0
2007-12-31 04:25:00,5.05273,5.05353,5.05269,5.05353,10000000.0
2007-12-31 04:26:00,5.05342,5.05352,5.05329,5.05348,7000000.0
2007-12-31 04:27:00,5.05239,5.05385,5.05201,5.05229,15000000.0
2007-12-31 04:28:00,5.05223,5.05293,5.05168,5.05168,7000000.0
2007-12-31 04:29:00,5.05244,5.05314,5.05195,5.05302,14000000.0
2007-12-31 04:30:00,5.05226,5.0526,5.05191,5.0526,11000000.0
2007-12-31 04:31:00,5.05301,5.05317,5.05286,5.05289,15000000.0
2007-12-31 04:32:00,5.0526,5.0526,5.0516,5.05229,17000000.0
2007-12-31 04:33:00,5.05254,5.05254,5.05197,5.05243,14000000.0
2007-12-31 04:34:00,5.05212,5.05256,5.0517,5.05221,9000000.0
2007-12-31 04:35:00,5.05243,5.05251,5.05161,5.05216,12000000.0
2007-12-31 04:36:00,5.0525,5.05258,5.05234,5.05254,12000000.0
2007-12-31 04:37:00,5.05257,5.05263,5.05239,5.05241,12000000.0
2007-12-31 04:38:00,5.05235,5.05257,5.05235,5.05257,11000000.0
2007-12-31 04:39:00,5.05252,5.05256,5.05224,5.05232,17000000.0
2007-12-31 04:40:00,5.05139,5.05205,5.05121,5.05165,9000000.0
2007-12-31 04:41:00,5.05143,5.05143,5.05073,5.05073,10000000.0
2007-12-31 04:42:00,5.05181,5.05203,5.05113,5.05129,8000000.0
2007-12-31 04:43:00,5.0513,5.05157,5.05123,5.05146,18000000.0
2007-12-31 04:44:00,5.05167,5.05167,5.05096,5.05156,9000000.0
2007-12-31 04:45:00,5.05193,5.05193,5.05082,5.05143,9000000.0
2007-12-31 04:46:00,5.05273,5.05273,5.05113,5.05158,16000000.0
2007-12-31 04:47:00,5.05203,5.05203,5.05117,5.05189,12000000.0
2007-12-31 04:48:00,5.05183,5.05233,5.05136,5.05215,10000000.0
2007-12-31 04:49:00,5.05164,5.05243,5.05143,5.05143,16000000.0
2007-12-31 04:50:00,5.0519,5.05201,5.05098,5.05191,16000000.0
2007-12-31 04:51:00,5.05219,5.05274,5.05161,5.05205,20000000.0
2007-12-31 04:52:00,5.05246,5.05255,5.05171,5.05196,13000000.0
2007-12-31 04:53:00,5.05204,5.05205,5.05175,5.05182,11000000.0
2007-12-31 04:54:00,5.05203,5.05203,5.05106,5.05167,11000000.0
2007-12-31 04:55:00,5.0518,5.0526,5.05141,5.05225,12000000.0
2007-12-31 04:56:00,5.05208,5.05314,5.05164,5.05218,16000000.0
2007-12-31 04:57:00,5.05313,5.05313,5.05181,5.05188,7000000.0
2007-12-31 04:58:00,5.05185,5.05227,5.05102,5.0515,13000000.0
2007-12-31 04:59:00,5.05196,5.05207,5.05063,5.05123,17000000.0
2007-12-31 05:00:00,5.05028,5.05035,5.05015,5.05028,10000000.0
2007-12-31 05:01:00,5.05026,5.05031,5.05004,5.05018,13000000.0
2007-12-31 05:02:00,5.04998,5.0503,5.04998,5.0502,18000000.0
2007-12-31 05:03:00,5.05209,5.05223,5.05151,5.05209,9000000.0
2007-12-31 05:04:00,5.05184,5.05184,5.05095,5.05146,12000000.0
2007-12-31 05:05:00,5.05191,5.05199,5.05121,5.05154,10000000.0
2007-12-31 05:06:00,5.05166,5.05207,5.05092,5.05199,20000000.0
2007-12-31 05:07:00,5.05254,5.05254,5.05091,5.05107,10000000.0
2007-12-31 05:08:00,5.05122,5.05166,5.05072,5.05126,17000000.0
2007-12-31 05:09:00,5.05164,5.05185,5.05082,5.05126,15000000.0
2007-12-31 05:10:00,5.05088,5.05151,5.05088,5.05127,10000000.0
2007-12-31 05:11:00,5.05185,5.05185,5.05165,5.05165,16000000.0
2007-12-31 05:12:00,5.05161,5.0518,5.05094,5.05106,7000000.0
2007-12-31 05:13:00,5.05161,5.05181,5.05031,5.05031,12000000.0
2007-12-31 05:14:00,5.05186,5.05186,5.05095,5.05163,14000000.0
2007-12-31 05:15:00,5.05159,5.05166,5.05147,5.05159,16000000.0
2007-12-31 05:16:00,5.05144,5.05151,5.05037,5.05148,15000000.0
2007-12-31 05:17:00,5.05131,5.05181,5.05082,5.05132,10000000.0
2007-12-31 05:18:00,5.0513,5.05157,5.05065,5.05157,13000000.0
2007-12-31 05:19:00,5.05183,5.05183,5.05072,5.05093,13000000.0
2007-12-31 05:20:00,5.05058,5.05072,5.0504,5.05053,20000000.0
2007-12-31 05:21:00,5.05066,5.05068,5.05048,5.05066,9000000.0
2007-12-31 05:22:00,5.05049,5.05068,5.05039,5.05043,17000000.0
2007-12-31 05:23:00,5.05049,5.05067,5.05041,5.05058,14000000.0
2007-12-31 05:24:00,5.05055,5.05055,5.05035,5.05048,19000000.0
2007-12-31 05:25:00,5.05046,5.05069,5.05046,5.05059,13000000.0
2007-12-31 05:26:00,5.05047,5.05081,5.05047,5.05055,13000000.0
2007-12-31 05:27:00,5.0506,5.05069,5.05046,5.05055,13000000.0
2007-12-31 05:28:00,5.05235,5.05235,5.05093,5.05093,10000000.0
2007-12-31 05:29:00,5.05151,5.05184,5.05035,5.05035,17000000.0
2007-12-31 05:30:00,5.05096,5.05123,5.05032,5.05078,21000000.0
2007-12-31 05:31:00,5.0506,5.05155,5.05012,5.05141,13000000.0
2007-12-31 05:32:00,5.05018,5.0508,5.04981,5.05041,16000000.0
2007-12-31 05:33:00,5.0502,5.05092,5.0498,5.05092,13000000.0
2007-12-31 05:34:00,5.05022,5.05034,5.04955,5.05034,13000000.0
2007-12-31 05:35:00,5.05041,5.05098,5.04983,5.04983,14000000.0
2007-12-31 05:36:00,5.05061,5.05061,5.04976,5.04976,18000000.0
2007-12-31 05:37:00,5.05055,5.05127,5.04994,5.04994,12000000.0
2007-12-31 05:38:00,5.04962,5.05138,5.04962,5.05138,13000000.0
2007-12-31 05:39:00,5.05163,5.05187,5.05156,5.0516,21000000.0
2007-12-31 05:40:00,5.05042,5.05044,5.0496,5.05037,14000000.0
2007-12-31 05:41:00,5.04994,5.05015,5.04988,5.05015,13000000.0
2007-12-31 05:42:00,5.05186,5.05186,5.05032,5.05034,8000000.0
2007-12-31 05:43:00,5.05088,5.05095,5.05075,5.05095,13000000.0
2007-12-31 05:44:00,5.05192,5.05192,5.05,5.05018,13000000.0
2007-12-31 05:45:00,5.05049,5.05064,5.04968,5.04968,24000000.0
2007-12-31 05:46:00,5.04955,5.0496,5.04937,5.0495,14000000.0
2007-12-31 05:47:00,5.05014,5.05014,5.0499,5.05007,11000000.0
2007-12-31 05:48:00,5.04974,5.04997,5.04973,5.04976,18000000.0
2007-12-31 05:49:00,5.04973,5.05037,5.04942,5.04942,10000000.0
2007-12-31 05:50:00,5.04986,5.05012,5.04943,5.05012,10000000.0
2007-12-31 05:51:00,5.05042,5.05042,5.04898,5.04968,11000000.0
2007-12-31 05:52:00,5.05067,5.05067,5.0502,5.05036,19000000.0
2007-12-31 05:53:00,5.04895,5.04895,5.04875,5.04895,15000000.0
2007-12-31 05:54:00,5.04884,5.04884,5.04867,5.04868,7000000.0
2007-12-31 05:55:00,5.0504,5.0504,5.04959,5.04983,12000000.0
2007-12-31 05:56:00,5.04955,5.05065,5.04955,5.05064,16000000.0
2007-12-31 05:57:00,5.05071,5.05071,5.04954,5.04963,11000000.0
2007-12-31 05:58:00,5.05103,5.05109,5.05032,5.05061,22000000.0
2007-12-31 05:59:00,5.05078,5.05103,5.05036,5.05093,9000000.0
2007-12-31 06:00:00,5.05079,5.05095,5.04996,5.05005,17000000.0
2007-12-31 06:01:00,5.05025,5.05061,5.05009,5.05061,18000000.0
2007-12-31 06:02:00,5.04942,5.05062,5.04942,5.0503,18000000.0
2007-12-31 06:03:00,5.05065,5.05099,5.04997,5.05099,16000000.0
2007-12-31 06:04:00,5.04961,5.05057,5.04961,5.05057,8000000.0
2007-12-31 06:05:00,5.05075,5.05075,5.04996,5.05056,10000000.0
2007-12-31 06:06:00,5.05011,5.05036,5.04905,5.04936,27000000.0
2007-12-31 06:07:00,5.05007,5.05028,5.04937,5.04973,17000000.0
2007-12-31 06:08:00,5.04975,5.05033,5.04905,5.04969,14000000.0
2007-12-31 06:09:00,5.04884,5.05036,5.04884,5.05,13000000.0
2007-12-31 06:10:00,5.04933,5.05073,5.04933,5.05073,14000000.0
2007-12-31 06:11:00,5.05025,5.05025,5.04952,5.0497,16000000.0
2007-12-31 06:12:00,5.05039,5.05039,5.04935,5.05021,17000000.0
2007-12-31 06:13:00,5.04982,5.05047,5.04949,5.05014,14000000.0
2007-12-31 06:14:00,5.05044,5.05044,5.04957,5.04982,12000000.0
2007-12-31 06:15:00,5.04948,5.04978,5.04948,5.04966,13000000.0
2007-12-31 06:16:00,5.04953,5.0498,5.04952,5.04961,14000000.0
2007-12-31 06:17:00,5.04954,5.04976,5.04945,5.04952,11000000.0
2007-12-31 06:18:00,5.05038,5.05045,5.05025,5.05038,12000000.0
2007-12-31 06:19:00,5.04938,5.04945,5.04925,5.04945,19000000.0
2007-12-31 06:20:00,5.04945,5.04964,5.0493,5.04955,11000000.0
2007-12-31 06:21:00,5.04937,5.0496,5.04937,5.0495,9000000.0
2007-12-31 06:22:00,5.04963,5.04982,5.04953,5.04953,22000000.0
2007-12-31 06:23:00,5.04979,5.04983,5.0496,5.04963,18000000.0
2007-12-31 06:24:00,5.05,5.05047,5.04983,5.04998,8000000.0
2007-12-31 06:25:00,5.05006,5.05081,5.05006,5.0508,9000000.0
2007-12-31 06:26:00,5.05101,5.05101,5.05071,5.05085,13000000.0
2007-12-31 06:27:00,5.04963,5.05072,5.04963,5.05072,15000000.0
2007-12-31 06:28:00,5.0502,5.05074,5.04969,5.05056,18000000.0
2007-12-31 06:29:00,5.0509,5.05103,5.04987,5.05027,16000000.0
2007-12-31 06:30:00,5.05123,5.05123,5.05026,5.05037,10000000.0
2007-12-31 06:31:00,5.05082,5.05121,5.05029,5.05107,13000000.0
2007-12-31 06:32:00,5.05004,5.05096,5.05004,5.05092,10000000.0
2007-12-31 06:33:00,5.05042,5.05067,5.04987,5.04992,10000000.0
2007-12-31 06:34:00,5.05024,5.05088,5.05008,5.05049,15000000.0
2007-12-31 06:35:00,5.05109,5.05114,5.05025,5.05025,13000000.0
2007-12-31 06:36:00,5.04997,5.05099,5.04997,5.05009,23000000.0
2007-12-31 06:37:00,5.05035,5.05058,5.04977,5.05033,11000000.0
2007-12-31 06:38:00,5.0506,5.0508,5.04977,5.05047,17000000.0
2007-12-31 06:39:00,5.04995,5.04995,5.04975,5.04975,8000000.0
2007-12-31 06:40:00,5.05117,5.05126,5.05024,5.05126,15000000.0
2007-12-31 06:41:00,5.05158,5.05169,5.05141,5.0515,15000000.0
2007-12-31 06:42:00,5.05113,5.05113,5.05021,5.05064,16000000.0
2007-12-31 06:43:00,5.05033,5.05083,5.05017,5.05039,12000000.0
2007-12-31 06:44:00,5.05006,5.05011,5.04988,5.05,13000000.0
2007-12-31 06:45:00,5.04988,5.05015,5.04986,5.04991,14000000.0
2007-12-31 06:46:00,5.05005,5.05015,5.04994,5.04995,12000000.0
2007-12-31 06:47:00,5.04993,5.05004,5.04983,5.04993,11000000.0
2007-12-31 06:48:00,5.05,5.05014,5.04985,5.05008,15000000.0
2007-12-31 06:49:00,5.04975,5.05015,5.04975,5.04996,17000000.0
2007-12-31 06:50:00,5.05134,5.05134,5.05005,5.05005,13000000.0
2007-12-31 06:51:00,5.0509,5.05099,5.05057,5.05095,8000000.0
2007-12-31 06:52:00,5.0508,5.05133,5.05064,5.05064,14000000.0
2007-12-31 06:53:00,5.05157,5.05184,5.05064,5.05085,13000000.0
2007-12-31 06:54:00,5.05177,5.05198,5.05122,5.05198,8000000.0
2007-12-31 06:55:00,5.05147,5.05174,5.05112,5.05131,10000000.0
2007-12-31 06:56:00,5.05095,5.05095,5.05075,5.05088,11000000.0
2007-12-31 06:57:00,5.05068,5.05075,5.05055,5.05055,17000000.0
2007-12-31 06:58:00,5.05077,5.05088,5.05064,5.05076,12000000.0
2007-12-31 06:59:00,5.05167,5.05173,5.05101,5.05171,14000000.0
2007-12-31 07:00:00,5.05077,5.05203,5.05077,5.05166,11000000.0
2007-12-31 07:01:00,5.05149,5.05188,5.05149,5.05161,10000000.0
2007-12-31 07:02:00,5.05167,5.05167,5.05068,5.05068,14000000.0
2007-12-31 07:03:00,5.05212,5.05214,5.05136,5.05136,7000000.0
2007-12-31 07:04:00,5.0518,5.05209,5.05111,5.05191,16000000.0
2007-12-31 07:05:00,5.05206,5.05269,5.05167,5.05246,15000000.0
2007-12-31 07:06:00,5.05151,5.05254,5.05151,5.05214,16000000.0
2007-12-31 07:07:00,5.05289,5.05289,5.05165,5.05228,12000000.0
2007-12-31 07:08:00,5.05134,5.05207,5.05134,5.05207,8000000.0
2007-12-31 07:09:00,5.05193,5.05208,5.05096,5.05096,8000000.0
2007-12-31 07:10:00,5.05204,5.05204,5.05078,5.05134,16000000.0
2007-12-31 07:11:00,5.0508,5.0516,5.05042,5.05118,17000000.0
2007-12-31 07:12:00,5.05112,5.05177,5.05078,5.05104,20000000.0
2007-12-31 07:13:00,5.05187,5.05228,5.05128,5.05131,18000000.0
2007-12-31 07:14:00,5.05135,5.0521,5.05127,5.0521,11000000.0
2007-12-31 07:15:00,5.05143,5.05189,5.05126,5.05182,18000000.0
2007-12-31 07:16:00,5.05101,5.05177,5.051,5.051,18000000.0
2007-12-31 07:17:00,5.05104,5.05148,5.05087,5.05109,12000000.0
2007-12-31 07:18:00,5.05108,5.05118,5.05077,5.05077,18000000.0
2007-12-31 07:19:00,5.05106,5.05108,5.05085,5.051,14000000.0
2007-12-31 07:20:00,5.0512,5.05122,5.05041,5.05092,18000000.0
2007-12-31 07:21:00,5.05061,5.05149,5.05056,5.05056,13000000.0
2007-12-31 07:22:00,5.05035,5.05035,5.05015,5.05015,14000000.0
2007-12-31 07:23:00,5.05045,5.05045,5.05025,5.05025,15000000.0
2007-12-31 07:24:00,5.05013,5.05027,5.05007,5.0502,16000000.0
2007-12-31 07:25:00,5.05118,5.05118,5.05023,5.05098,15000000.0
2007-12-31 07:26:00,5.05098,5.05119,5.05047,5.05107,13000000.0
2007-12-31 07:27:00,5.05057,5.05146,5.05057,5.051,12000000.0
2007-12-31 07:28:00,5.05144,5.05153,5.0513,5.05136,22000000.0
2007-12-31 07:29:00,5.05136,5.05136,5.0505,5.05103,16000000.0
2007-12-31 07:30:00,5.0503,5.051,5.0503,5.0505,14000000.0
2007-12-31 07:31:00,5.05027,5.05053,5.05027,5.05043,13000000.0
2007-12-31 07:32:00,5.05054,5.05061,5.05032,5.05061,9000000.0
2007-12-31 07:33:00,5.05062,5.05129,5.05047,5.0509,7000000.0
2007-12-31 07:34:00,5.05113,5.0513,5.05035,5.05098,18000000.0
2007-12-31 07:35:00,5.05162,5.05162,5.05059,5.05126,9000000.0
2007-12-31 07:36:00,5.05087,5.05101,5.05007,5.05007,13000000.0
2007-12-31 07:37:00,5.05009,5.05082,5.05009,5.05082,11000000.0
2007-12-31 07:38:00,5.0501,5.05089,5.0501,5.05074,11000000.0
2007-12-31 07:39:00,5.05046,5.05063,5.05029,5.05061,19000000.0
2007-12-31 07:40:00,5.0501,5.05093,5.05009,5.05075,11000000.0
2007-12-31 07:41:00,5.0512,5.0512,5.05054,5.05054,7000000.0
2007-12-31 07:42:00,5.05055,5.05083,5.05053,5.05057,13000000.0
2007-12-31 07:43:00,5.05079,5.05079,5.05,5.05067,14000000.0
2007-12-31 07:44:00,5.051,5.051,5.05032,5.05042,10000000.0
2007-12-31 07:45:00,5.05112,5.05112,5.05019,5.05103,8000000.0
2007-12-31 07:46:00,5.0505,5.05103,5.04985,5.05103,13000000.0
2007-12-31 07:47:00,5.05089,5.05089,5.05056,5.05066,15000000.0
2007-12-31 07:48:00,5.05068,5.05068,5.05002,5.05026,13000000.0
2007-12-31 07:49:00,5.05039,5.05046,5.05028,5.05039,10000000.0
2007-12-31 07:50:00,5.05095,5.05098,5.05,5.05098,17000000.0
2007-12-31 07:51:00,5.051,5.05118,5.05089,5.05089,16000000.0
2007-12-31 07:52:00,5.05096,5.05096,5.05,5.05034,13000000.0
2007-12-31 07:53:00,5.05038,5.05091,5.05007,5.05091,10000000.0
2007-12-31 07:54:00,5.05122,5.05122,5.0505,5.05096,11000000.0
2007-12-31 07:55:00,5.05049,5.0506,5.05033,5.05047,12000000.0
2007-12-31 07:56:00,5.05063,5.05099,5.05059,5.05086,13000000.0
2007-12-31 07:57:00,5.05123,5.05123,5.05019,5.05031,8000000.0
2007-12-31 07:58:00,5.05038,5.05045,5.05025,5.05045,14000000.0
2007-12-31 07:59:00,5.04989,5.05096,5.04989,5.0509,15000000.0
2007-12-31 08:00:00,5.05158,5.05158,5.05048,5.05132,10000000.0
2007-12-31 08:01:00,5.05141,5.05155,5.05027,5.05134,13000000.0
2007-12-31 08:02:00,5.05034,5.05126,5.05034,5.05126,14000000.0
2007-12-31 08:03:00,5.05104,5.05123,5.05016,5.05106,12000000.0
2007-12-31 08:04:00,5.05044,5.05105,5.05024,5.05053,16000000.0
2007-12-31 08:05:00,5.05012,5.05101,5.05012,5.05062,14000000.0
2007-12-31 08:06:00,5.05139,5.05142,5.05113,5.05113,19000000.0
2007-12-31 08:07:00,5.05111,5.05118,5.05084,5.05089,19000000.0
2007-12-31 08:08:00,5.05151,5.05151,5.05045,5.05124,11000000.0
2007-12-31 08:09:00,5.05106,5.05106,5.05019,5.05045,10000000.0
2007-12-31 08:10:00,5.05112,5.05128,5.05107,5.05109,16000000.0
2007-12-31 08:11:00,5.05085,5.05109,5.05082,5.05088,9000000.0
2007-12-31 08:12:00,5.04995,5.05115,5.0499,5.05105,10000000.0
2007-12-31 08:13:00,5.05075,5.05095,5.05075,5.05095,11000000.0
2007-12-31 08:14:00,5.05081,5.05097,5.05064,5.05085,12000000.0
2007-12-31 08:15:00,5.05095,5.051,5.05077,5.05097,15000000.0
2007-12-31 08:16:00,5.05148,5.05148,5.05027,5.0507,14000000.0
2007-12-31 08:17:00,5.05136,5.05136,5.05017,5.05075,10000000.0
2007-12-31 08:18:00,5.05134,5.05134,5.05022,5.05098,9000000.0
2007-12-31 08:19:00,5.05077,5.05098,5.05012,5.05014,11000000.0
2007-12-31 08:20:00,5.05081,5.05081,5.04992,5.05073,11000000.0
2007-12-31 08:21:00,5.05042,5.05052,5.04937,5.04974,20000000.0
2007-12-31 08:22:00,5.05015,5.05046,5.05006,5.05044,8000000.0
2007-12-31 08:23:00,5.04955,5.05054,5.04955,5.05034,12000000.0
2007-12-31 08:24:00,5.05057,5.05057,5.04983,5.04983,13000000.0
2007-12-31 08:25:00,5.05044,5.05044,5.04921,5.04972,12000000.0
2007-12-31 08:26:00,5.04935,5.04935,5.04915,5.04935,13000000.0
2007-12-31 08:27:00,5.04927,5.04959,5.04924,5.04959,11000000.0
2007-12-31 08:28:00,5.05065,5.05065,5.04815,5.0502,8000000.0
2007-12-31 08:29:00,5.04932,5.05021,5.04932,5.04974,12000000.0
2007-12-31 08:30:00,5.05012,5.05021,5.04952,5.04952,11000000.0
2007-12-31 08:31:00,5.04957,5.05093,5.04957,5.05064,10000000.0
2007-12-31 08:32:00,5.05056,5.05081,5.04961,5.05034,13000000.0
2007-12-31 08:33:00,5.05013,5.05056,5.05001,5.05001,11000000.0
2007-12-31 08:34:00,5.0507,5.0507,5.04986,5.04986,17000000.0
2007-12-31 08:35:00,5.05071,5.05071,5.04988,5.04988,11000000.0
2007-12-31 08:36:00,5.05004,5.05128,5.05004,5.05021,10000000.0
2007-12-31 08:37:00,5.05052,5.05052,5.05004,5.05004,9000000.0
2007-12-31 08:38:00,5.05,5.05,5.04971,5.04994,18000000.0
2007-12-31 08:39:00,5.05006,5.0504,5.04973,5.04976,8000000.0
2007-12-31 08:40:00,5.05091,5.05091,5.05027,5.05038,7000000.0
2007-12-31 08:41:00,5.05021,5.05101,5.04992,5.05101,16000000.0
2007-12-31 08:42:00,5.0498,5.05111,5.0498,5.05111,14000000.0
2007-12-31 08:43:00,5.05061,5.05107,5.0501,5.05034,12000000.0
2007-12-31 08:44:00,5.0507,5.05092,5.04988,5.05092,9000000.0
2007-12-31 08:45:00,5.05119,5.0512,5.0502,5.0506,18000000.0
2007-12-31 08:46:00,5.05047,5.05047,5.05021,5.05025,14000000.0
2007-12-31 08:47:00,5.05135,5.05135,5.05115,5.05115,18000000.0
2007-12-31 08:48:00,5.05048,5.05176,5.05048,5.05176,12000000.0
2007-12-31 08:49:00,5.05138,5.05158,5.05065,5.05096,14000000.0
2007-12-31 08:50:00,5.05192,5.05192,5.05013,5.05116,16000000.0
2007-12-31 08:51:00,5.05118,5.05159,5.05038,5.05159,21000000.0
2007-12-31 08:52:00,5.05117,5.05158,5.04956,5.05158,20000000.0
2007-12-31 08:53:00,5.05076,5.05117,5.05032,5.0508,7000000.0
2007-12-31 08:54:00,5.05026,5.0513,5.0501,5.05074,17000000.0
2007-12-31 08:55:00,5.05101,5.05164,5.05032,5.0511,12000000.0
2007-12-31 08:56:00,5.05048,5.05055,5.0503,5.05039,17000000.0
2007-12-31 08:57:00,5.05116,5.05116,5.05041,5.05097,16000000.0
2007-12-31 08:58:00,5.05048,5.05079,5.04953,5.05,12000000.0
2007-12-31 08:59:00,5.05101,5.05101,5.04972,5.0504,13000000.0
2007-12-31 09:00:00,5.05177,5.05829,5.05019,5.05829,17000000.0
2007-12-31 09:01:00,5.05083,5.05097,5.05005,5.05097,13000000.0
2007-12-31 09:02:00,5.05073,5.0515,5.05031,5.0515,8000000.0
2007-12-31 09:03:00,5.05158,5.05158,5.04957,5.05051,16000000.0
2007-12-31 09:04:00,5.05059,5.05111,5.04998,5.05068,8000000.0
2007-12-31 09:05:00,5.05067,5.05091,5.05029,5.0509,11000000.0
2007-12-31 09:06:00,5.05066,5.05131,5.05056,5.0511,10000000.0
2007-12-31 09:07:00,5.05152,5.0518,5.05003,5.05013,10000000.0
2007-12-31 09:08:00,5.05059,5.05176,5.05047,5.0506,19000000.0
2007-12-31 09:09:00,5.05044,5.05193,5.05044,5.05153,16000000.0
2007-12-31 09:10:00,5.05042,5.0519,5.05042,5.05168,8000000.0
2007-12-31 09:11:00,5.05107,5.05144,5.05066,5.05129,11000000.0
2007-12-31 09:12:00,5.05143,5.05143,5.05016,5.05057,16000000.0
2007-12-31 09:13:00,5.05057,5.05186,5.04978,5.05144,15000000.0
2007-12-31 09:14:00,5.0507,5.05237,5.0503,5.0503,17000000.0
2007-12-31 09:15:00,5.04994,5.05181,5.04994,5.05048,12000000.0
2007-12-31 09:16:00,5.0498,5.05142,5.0498,5.05024,14000000.0
2007-12-31 09:17:00,5.05122,5.0518,5.05107,5.05171,14000000.0
2007-12-31 09:18:00,5.05194,5.05194,5.05035,5.05064,18000000.0
2007-12-31 09:19:00,5.05117,5.05203,5.05077,5.05123,14000000.0
2007-12-31 09:20:00,5.05199,5.05218,5.05106,5.05155,18000000.0
2007-12-31 09:21:00,5.05101,5.05262,5.05101,5.05166,17000000.0
2007-12-31 09:22:00,5.05133,5.05276,5.05133,5.05265,13000000.0
2007-12-31 09:23:00,5.05224,5.05265,5.05136,5.05179,12000000.0
2007-12-31 09:24:00,5.05219,5.05282,5.05123,5.05282,14000000.0
2007-12-31 09:25:00,5.05261,5.05261,5.05112,5.05112,9000000.0
2007-12-31 09:26:00,5.05159,5.0533,5.05151,5.0526,13000000.0
2007-12-31 09:27:00,5.05361,5.05447,5.05268,5.05391,13000000.0
2007-12-31 09:28:00,5.05427,5.05434,5.05349,5.05409,19000000.0
2007-12-31 09:29:00,5.05342,5.05433,5.05342,5.05401,14000000.0
2007-12-31 09:30:00,5.05376,5.05458,5.05313,5.05355,15000000.0
2007-12-31 09:31:00,5.05471,5.05495,5.05382,5.05467,11000000.0
2007-12-31 09:32:00,5.05449,5.05516,5.05409,5.05505,16000000.0
2007-12-31 09:33:00,5.05532,5.05532,5.05433,5.05501,9000000.0
2007-12-31 09:34:00,5.05526,5.05532,5.05428,5.05532,18000000.0
2007-12-31 09:35:00,5.05497,5.05523,5.05371,5.05434,14000000.0
2007-12-31 09:36:00,5.05383,5.0547,5.05379,5.0545,16000000.0
2007-12-31 09:37:00,5.05323,5.05467,5.05323,5.05411,20000000.0
2007-12-31 09:38:00,5.05531,5.05531,5.0536,5.05493,19000000.0
2007-12-31 09:39:00,5.05469,5.05549,5.05418,5.05549,16000000.0
2007-12-31 09:40:00,5.05463,5.0562,5.05391,5.05525,12000000.0
2007-12-31 09:41:00,5.05607,5.05683,5.0548,5.05598,18000000.0
2007-12-31 09:42:00,5.05693,5.0578,5.05617,5.0564,16000000.0
2007-12-31 09:43:00,5.05739,5.05739,5.05445,5.05445,15000000.0
2007-12-31 09:44:00,5.0545,5.05557,5.05425,5.05455,13000000.0
2007-12-31 09:45:00,5.05543,5.05598,5.05435,5.05465,13000000.0
2007-12-31 09:46:00,5.05591,5.05662,5.05509,5.05589,17000000.0
2007-12-31 09:47:00,5.05649,5.05661,5.05554,5.05599,13000000.0
2007-12-31 09:48:00,5.05642,5.05742,5.0557,5.05717,16000000.0
2007-12-31 09:49:00,5.05721,5.05742,5.05456,5.05675,17000000.0
2007-12-31 09:50:00,5.05645,5.0565,5.05543,5.05622,12000000.0
2007-12-31 09:51:00,5.05604,5.05606,5.0542,5.0542,16000000.0
2007-12-31 09:52:00,5.05496,5.05554,5.05388,5.0545,16000000.0
2007-12-31 09:53:00,5.05408,5.05568,5.05408,5.05421,15000000.0
2007-12-31 09:54:00,5.05517,5.05517,5.05372,5.05414,15000000.0
2007-12-31 09:55:00,5.0536,5.05459,5.0535,5.05362,15000000.0
2007-12-31 09:56:00,5.05384,5.0551,5.05384,5.05483,17000000.0
2007-12-31 09:57:00,5.05479,5.05572,5.05408,5.0546,12000000.0
2007-12-31 09:58:00,5.05504,5.05561,5.0546,5.05536,14000000.0
2007-12-31 09:59:00,5.05436,5.05487,5.05368,5.05419,10000000.0
2007-12-31 10:00:00,5.05498,5.05524,5.05422,5.05524,11000000.0
2007-12-31 10:01:00,5.05502,5.05611,5.05451,5.05483,24000000.0
2007-12-31 10:02:00,5.0556,5.0556,5.05409,5.05497,14000000.0
2007-12-31 10:03:00,5.05575,5.05575,5.05443,5.0549,16000000.0
2007-12-31 10:04:00,5.05453,5.05519,5.05413,5.05413,10000000.0
2007-12-31 10:05:00,5.05499,5.05552,5.05453,5.05487,10000000.0
2007-12-31 10:06:00,5.05618,5.05754,5.05552,5.05687,9000000.0
2007-12-31 10:07:00,5.0589,5.05912,5.05835,5.05842,11000000.0
2007-12-31 10:08:00,5.05846,5.05952,5.05819,5.05819,9000000.0
2007-12-31 10:09:00,5.05937,5.06068,5.05877,5.06068,11000000.0
2007-12-31 10:10:00,5.05893,5.06127,5.05893,5.0603,15000000.0
2007-12-31 10:11:00,5.06114,5.06256,5.06114,5.06199,16000000.0
2007-12-31 10:12:00,5.06255,5.06384,5.06228,5.06334,19000000.0
2007-12-31 10:13:00,5.06343,5.06373,5.06269,5.06296,9000000.0
2007-12-31 10:14:00,5.06241,5.06468,5.06234,5.06468,11000000.0
2007-12-31 10:15:00,5.06373,5.06469,5.06373,5.06416,8000000.0
2007-12-31 10:16:00,5.0635,5.06447,5.06303,5.06306,17000000.0
2007-12-31 10:17:00,5.06354,5.06558,5.06301,5.06439,16000000.0
2007-12-31 10:18:00,5.06443,5.06593,5.06384,5.06449,16000000.0
2007-12-31 10:19:00,5.06473,5.06576,5.06369,5.06427,17000000.0
2007-12-31 10:20:00,5.06354,5.0649,5.06281,5.06281,16000000.0
2007-12-31 10:21:00,5.06379,5.06379,5.06263,5.0631,7000000.0
2007-12-31 10:22:00,5.06258,5.06279,5.06148,5.06248,10000000.0
2007-12-31 10:23:00,5.06111,5.06282,5.06111,5.06155,14000000.0
2007-12-31 10:24:00,5.0627,5.0627,5.06119,5.06119,13000000.0
2007-12-31 10:25:00,5.06187,5.06234,5.06094,5.06234,12000000.0
2007-12-31 10:26:00,5.06155,5.06261,5.06155,5.06156,11000000.0
2007-12-31 10:27:00,5.06321,5.06372,5.06205,5.06208,13000000.0
2007-12-31 10:28:00,5.06292,5.06292,5.06128,5.06173,13000000.0
2007-12-31 10:29:00,5.06127,5.06301,5.06114,5.06114,11000000.0
2007-12-31 10:30:00,5.06204,5.0625,5.06121,5.06146,9000000.0
2007-12-31 10:31:00,5.06331,5.06331,5.06179,5.06273,16000000.0
2007-12-31 10:32:00,5.06259,5.06302,5.06188,5.06214,9000000.0
2007-12-31 10:33:00,5.06153,5.06286,5.06105,5.06217,12000000.0
2007-12-31 10:34:00,5.06207,5.06247,5.06132,5.06211,11000000.0
2007-12-31 10:35:00,5.06178,5.06283,5.06127,5.06149,17000000.0
2007-12-31 10:36:00,5.06289,5.06309,5.06202,5.06206,10000000.0
2007-12-31 10:37:00,5.06244,5.06324,5.06124,5.06262,15000000.0
2007-12-31 10:38:00,5.06178,5.063,5.06134,5.06263,17000000.0
2007-12-31 10:39:00,5.06186,5.06306,5.06143,5.06187,13000000.0
2007-12-31 10:40:00,5.06105,5.06207,5.06048,5.06092,10000000.0
2007-12-31 10:41:00,5.06086,5.06134,5.06028,5.06096,15000000.0
2007-12-31 10:42:00,5.06145,5.06168,5.06019,5.06168,12000000.0
2007-12-31 10:43:00,5.06048,5.06193,5.06048,5.06193,13000000.0
2007-12-31 10:44:00,5.06117,5.06184,5.06058,5.06184,12000000.0
2007-12-31 10:45:00,5.06072,5.06181,5.06039,5.06141,13000000.0
2007-12-31 10:46:00,5.06173,5.062,5.0611,5.0613,13000000.0
2007-12-31 10:47:00,5.06219,5.06332,5.06179,5.06332,7000000.0
2007-12-31 10:48:00,5.06261,5.06343,5.062,5.06324,12000000.0
2007-12-31 10:49:00,5.0622,5.06294,5.06129,5.06183,10000000.0
2007-12-31 10:50:00,5.05982,5.06162,5.05982,5.06029,14000000.0
2007-12-31 10:51:00,5.06197,5.06206,5.06074,5.06093,11000000.0
2007-12-31 10:52:00,5.06106,5.06177,5.06017,5.06081,20000000.0
2007-12-31 10:53:00,5.06222,5.06223,5.06101,5.06114,9000000.0
2007-12-31 10:54:00,5.06186,5.06215,5.06097,5.06185,18000000.0
2007-12-31 10:55:00,5.06284,5.06313,5.06132,5.06149,10000000.0
2007-12-31 10:56:00,5.0616,5.06298,5.06141,5.06175,11000000.0
2007-12-31 10:57:00,5.06108,5.06217,5.06086,5.06086,8000000.0
2007-12-31 10:58:00,5.06111,5.06246,5.06079,5.06202,10000000.0
2007-12-31 10:59:00,5.06264,5.06311,5.06197,5.06266,10000000.0
2007-12-31 11:00:00,5.06372,5.06372,5.06235,5.06261,15000000.0
2007-12-31 11:01:00,5.06296,5.06344,5.06186,5.06291,12000000.0
2007-12-31 11:02:00,5.06355,5.06408,5.06242,5.06242,8000000.0
2007-12-31 11:03:00,5.06262,5.06415,5.06262,5.06415,11000000.0
2007-12-31 11:04:00,5.06433,5.06498,5.0632,5.06381,15000000.0
2007-12-31 11:05:00,5.06457,5.06485,5.06317,5.06422,17000000.0
2007-12-31 11:06:00,5.06427,5.06512,5.06365,5.06431,12000000.0
2007-12-31 11:07:00,5.06493,5.06493,5.06373,5.06377,11000000.0
2007-12-31 11:08:00,5.06541,5.06608,5.0644,5.06602,22000000.0
2007-12-31 11:09:00,5.06474,5.06551,5.06346,5.06397,9000000.0
2007-12-31 11:10:00,5.06399,5.0651,5.06345,5.06411,16000000.0
2007-12-31 11:11:00,5.06422,5.06462,5.06286,5.06286,7000000.0
2007-12-31 11:12:00,5.06377,5.06422,5.06293,5.06422,15000000.0
2007-12-31 11:13:00,5.06399,5.06423,5.06315,5.06423,11000000.0
2007-12-31 11:14:00,5.06282,5.06424,5.06282,5.06372,18000000.0
2007-12-31 11:15:00,5.06366,5.06461,5.06333,5.06461,11000000.0
2007-12-31 11:16:00,5.06436,5.0652,5.06394,5.06481,13000000.0
2007-12-31 11:17:00,5.06514,5.06516,5.06415,5.06516,13000000.0
2007-12-31 11:18:00,5.06497,5.06518,5.06432,5.06433,9000000.0
2007-12-31 11:19:00,5.064,5.066,5.064,5.06562,17000000.0
2007-12-31 11:20:00,5.06537,5.06601,5.06442,5.06456,14000000.0
2007-12-31 11:21:00,5.06374,5.06564,5.06374,5.06542,14000000.0
2007-12-31 11:22:00,5.06443,5.06478,5.06309,5.06459,22000000.0
2007-12-31 11:23:00,5.06324,5.06462,5.06317,5.06462,8000000.0
2007-12-31 11:24:00,5.06506,5.06506,5.06316,5.06357,18000000.0
2007-12-31 11:25:00,5.06298,5.06435,5.06264,5.06387,9000000.0
2007-12-31 11:26:00,5.06433,5.06433,5.06249,5.06305,15000000.0
2007-12-31 11:27:00,5.06342,5.06362,5.06173,5.06173,10000000.0
2007-12-31 11:28:00,5.06297,5.06344,5.06199,5.06238,13000000.0
2007-12-31 11:29:00,5.06358,5.06381,5.06224,5.06249,17000000.0
2007-12-31 11:30:00,5.06227,5.0638,5.06227,5.06337,13000000.0
2007-12-31 11:31:00,5.06377,5.06444,5.06304,5.06366,12000000.0
2007-12-31 11:32:00,5.06247,5.06338,5.06235,5.06241,20000000.0
2007-12-31 11:33:00,5.06332,5.06332,5.06171,5.06258,16000000.0
2007-12-31 11:34:00,5.06237,5.06247,5.06116,5.06125,13000000.0
2007-12-31 11:35:00,5.06117,5.06251,5.06072,5.06251,14000000.0
2007-12-31 11:36:00,5.0613,5.06244,5.06098,5.06244,11000000.0
2007-12-31 11:37:00,5.06062,5.06224,5.06062,5.06202,16000000.0
2007-12-31 11:38:00,5.06132,5.06194,5.06123,5.06159,8000000.0
2007-12-31 11:39:00,5.06173,5.06227,5.06136,5.06221,11000000.0
2007-12-31 11:40:00,5.06305,5.06326,5.06175,5.06202,12000000.0
2007-12-31 11:41:00,5.06241,5.06241,5.06183,5.06183,10000000.0
2007-12-31 11:42:00,5.06221,5.06221,5.06097,5.06098,10000000.0
2007-12-31 11:43:00,5.0613,5.06209,5.06111,5.06132,17000000.0
2007-12-31 11:44:00,5.06205,5.06244,5.06099,5.06243,15000000.0
2007-12-31 11:45:00,5.06091,5.06265,5.06091,5.0613,16000000.0
2007-12-31 11:46:00,5.06186,5.06231,5.06089,5.06089,7000000.0
2007-12-31 11:47:00,5.06262,5.06262,5.06145,5.06192,16000000.0
2007-12-31 11:48:00,5.0624,5.06284,5.06201,5.06284,13000000.0
2007-12-31 11:49:00,5.06196,5.06302,5.06196,5.06268,10000000.0
2007-12-31 11:50:00,5.06365,5.06365,5.06187,5.06187,12000000.0
2007-12-31 11:51:00,5.06303,5.06453,5.0626,5.06361,14000000.0
2007-12-31 11:52:00,5.063,5.0636,5.06173,5.06253,18000000.0
2007-12-31 11:53:00,5.06287,5.06373,5.06256,5.06367,16000000.0
2007-12-31 11:54:00,5.06327,5.06404,5.0625,5.0625,8000000.0
2007-12-31 11:55:00,5.06289,5.0633,5.06207,5.06207,8000000.0
2007-12-31 11:56:00,5.0635,5.0635,5.06286,5.06303,8000000.0
2007-12-31 11:57:00,5.06349,5.06405,5.06293,5.06405,11000000.0
2007-12-31 11:58:00,5.06387,5.06387,5.06246,5.06246,14000000.0
2007-12-31 11:59:00,5.06259,5.06463,5.06259,5.06463,11000000.0
2007-12-31 12:00:00,5.06459,5.06459,5.06313,5.06446,15000000.0
2007-12-31 12:01:00,5.0645,5.0645,5.06253,5.06405,13000000.0
2007-12-31 12:02:00,5.06406,5.06406,5.06224,5.06247,15000000.0
2007-12-31 12:03:00,5.06238,5.06287,5.06141,5.06235,11000000.0
2007-12-31 12:04:00,5.06258,5.06332,5.06239,5.063,9000000.0
2007-12-31 12:05:00,5.06235,5.06363,5.06211,5.06234,9000000.0
2007-12-31 12:06:00,5.06126,5.06296,5.06126,5.06177,15000000.0
2007-12-31 12:07:00,5.06301,5.06374,5.06162,5.06374,11000000.0
2007-12-31 12:08:00,5.06388,5.06388,5.06249,5.06273,8000000.0
2007-12-31 12:09:00,5.06277,5.06377,5.06209,5.06314,18000000.0
2007-12-31 12:10:00,5.06297,5.06414,5.06269,5.06332,14000000.0
2007-12-31 12:11:00,5.06334,5.06418,5.06306,5.06397,9000000.0
2007-12-31 12:12:00,5.06259,5.06419,5.06259,5.06359,18000000.0
2007-12-31 12:13:00,5.0642,5.06491,5.06344,5.06438,12000000.0
2007-12-31 12:14:00,5.06378,5.06437,5.06308,5.06437,10000000.0
2007-12-31 12:15:00,5.06414,5.06414,5.06283,5.06387,8000000.0
2007-12-31 12:16:00,5.06367,5.06367,5.06174,5.06327,14000000.0
2007-12-31 12:17:00,5.06352,5.06398,5.06235,5.06332,13000000.0
2007-12-31 12:18:00,5.06345,5.06376,5.06215,5.06215,10000000.0
2007-12-31 12:19:00,5.06322,5.06329,5.06224,5.06324,11000000.0
2007-12-31 12:20:00,5.06291,5.06291,5.06177,5.06226,8000000.0
2007-12-31 12:21:00,5.06255,5.06273,5.06078,5.061,20000000.0
2007-12-31 12:22:00,5.06184,5.06241,5.061,5.061,14000000.0
2007-12-31 12:23:00,5.06151,5.0616,5.0599,5.0599,11000000.0
2007-12-31 12:24:00,5.06002,5.06088,5.05991,5.06055,17000000.0
2007-12-31 12:25:00,5.05961,5.06124,5.05929,5.05929,12000000.0
2007-12-31 12:26:00,5.06091,5.06138,5.0605,5.06081,7000000.0
2007-12-31 12:27:00,5.06199,5.06233,5.06094,5.06144,7000000.0
2007-12-31 12:28:00,5.06253,5.06253,5.06078,5.06078,19000000.0
2007-12-31 12:29:00,5.06144,5.06278,5.06085,5.06278,12000000.0
2007-12-31 12:30:00,5.06296,5.06342,5.06224,5.06263,10000000.0
2007-12-31 12:31:00,5.06387,5.06397,5.06261,5.06395,12000000.0
2007-12-31 12:32:00,5.06369,5.06369,5.06232,5.06344,12000000.0
2007-12-31 12:33:00,5.06239,5.06366,5.06178,5.06178,15000000.0
2007-12-31 12:34:00,5.06233,5.06293,5.0617,5.06291,12000000.0
2007-12-31 12:35:00,5.06234,5.06304,5.06208,5.06304,12000000.0
2007-12-31 12:36:00,5.0626,5.0626,5.06094,5.0613,15000000.0
2007-12-31 12:37:00,5.0624,5.0624,5.06067,5.06195,8000000.0
2007-12-31 12:38:00,5.06122,5.06192,5.06055,5.06126,15000000.0
2007-12-31 12:39:00,5.06124,5.06191,5.06064,5.06183,14000000.0
2007-12-31 12:40:00,5.06143,5.06283,5.06064,5.06283,18000000.0
2007-12-31 12:41:00,5.06279,5.06291,5.06123,5.06163,11000000.0
2007-12-31 12:42:00,5.06169,5.06275,5.06114,5.06114,17000000.0
2007-12-31 12:43:00,5.06227,5.06311,5.06192,5.06244,11000000.0
2007-12-31 12:44:00,5.06313,5.06315,5.06179,5.06179,13000000.0
2007-12-31 12:45:00,5.06298,5.06347,5.0619,5.06347,10000000.0
2007-12-31 12:46:00,5.06278,5.06352,5.0618,5.06219,20000000.0
2007-12-31 12:47:00,5.06221,5.06241,5.06158,5.062,10000000.0
2007-12-31 12:48:00,5.06282,5.06289,5.06167,5.06261,10000000.0
2007-12-31 12:49:00,5.06113,5.06231,5.06113,5.06231,15000000.0
2007-12-31 12:50:00,5.06162,5.06209,5.06068,5.06068,14000000.0
2007-12-31 12:51:00,5.06197,5.06199,5.06096,5.06199,14000000.0
2007-12-31 12:52:00,5.06212,5.06231,5.06069,5.06107,9000000.0
2007-12-31 12:53:00,5.06082,5.06132,5.06025,5.06054,9000000.0
2007-12-31 12:54:00,5.06072,5.06185,5.06064,5.06185,20000000.0
2007-12-31 12:55:00,5.06241,5.06245,5.06108,5.06223,12000000.0
2007-12-31 12:56:00,5.062,5.06201,5.06041,5.06041,7000000.0
2007-12-31 12:57:00,5.06153,5.062,5.06065,5.06079,13000000.0
2007-12-31 12:58:00,5.05963,5.06153,5.05963,5.05997,16000000.0
2007-12-31 12:59:00,5.06187,5.06245,5.06031,5.06031,14000000.0
2007-12-31 13:00:00,5.06116,5.06196,5.06039,5.06107,12000000.0
2007-12-31 13:01:00,5.06162,5.06193,5.06023,5.06193,17000000.0
2007-12-31 13:02:00,5.06164,5.06198,5.06104,5.06186,10000000.0
2007-12-31 13:03:00,5.06029,5.06243,5.06029,5.06243,22000000.0
2007-12-31 13:04:00,5.06078,5.06107,5.06073,5.06099,20000000.0
2007-12-31 13:05:00,5.06133,5.06277,5.06133,5.06275,14000000.0
2007-12-31 13:06:00,5.06322,5.0633,5.06148,5.06256,17000000.0
2007-12-31 13:07:00,5.06353,5.06357,5.06238,5.06277,22000000.0
2007-12-31 13:08:00,5.06173,5.06297,5.06173,5.06255,12000000.0
2007-12-31 13:09:00,5.0631,5.06347,5.06225,5.06347,12000000.0
2007-12-31 13:10:00,5.06357,5.06361,5.06237,5.06237,20000000.0
2007-12-31 13:11:00,5.06363,5.06396,5.06273,5.0639,12000000.0
2007-12-31 13:12:00,5.06412,5.06484,5.0624,5.06345,16000000.0
2007-12-31 13:13:00,5.06415,5.06443,5.06255,5.06338,14000000.0
2007-12-31 13:14:00,5.06258,5.06436,5.06217,5.06347,17000000.0
2007-12-31 13:15:00,5.06316,5.06339,5.06204,5.06217,7000000.0
2007-12-31 13:16:00,5.06206,5.06343,5.06185,5.06343,9000000.0
2007-12-31 13:17:00,5.06298,5.06373,5.06238,5.06316,15000000.0
2007-12-31 13:18:00,5.06304,5.06334,5.06202,5.06231,17000000.0
2007-12-31 13:19:00,5.06321,5.06385,5.06238,5.06385,15000000.0
2007-12-31 13:20:00,5.06278,5.06351,5.06232,5.06232,12000000.0
2007-12-31 13:21:00,5.06294,5.06399,5.06275,5.06399,24000000.0
2007-12-31 13:22:00,5.06294,5.0638,5.06245,5.0638,12000000.0
2007-12-31 13:23:00,5.06341,5.06341,5.06165,5.06222,12000000.0
2007-12-31 13:24:00,5.06136,5.06268,5.06136,5.06262,18000000.0
2007-12-31 13:25:00,5.0624,5.06401,5.06159,5.06289,12000000.0
2007-12-31 13:26:00,5.06219,5.06219,5.06083,5.06087,12000000.0
2007-12-31 13:27:00,5.06227,5.06268,5.06163,5.06239,9000000.0
2007-12-31 13:28:00,5.06268,5.06268,5.06116,5.06228,15000000.0
2007-12-31 13:29:00,5.06284,5.06284,5.06125,5.06232,14000000.0
2007-12-31 13:30:00,5.06219,5.06326,5.06094,5.06094,11000000.0
2007-12-31 13:31:00,5.06077,5.06191,5.06077,5.06143,11000000.0
2007-12-31 13:32:00,5.06113,5.06271,5.06106,5.06245,8000000.0
2007-12-31 13:33:00,5.06316,5.06373,5.06241,5.06247,14000000.0
2007-12-31 13:34:00,5.06325,5.06376,5.0625,5.06266,11000000.0
2007-12-31 13:35:00,5.06361,5.064,5.06303,5.06329,16000000.0
2007-12-31 13:36:00,5.06364,5.06377,5.06277,5.06295,8000000.0
2007-12-31 13:37:00,5.06392,5.06442,5.06257,5.06272,17000000.0
2007-12-31 13:38:00,5.06366,5.06399,5.0625,5.06323,14000000.0
2007-12-31 13:39:00,5.0633,5.0633,5.06171,5.06189,10000000.0
2007-12-31 13:40:00,5.06118,5.06156,5.06081,5.06088,8000000.0
2007-12-31 13:41:00,5.06109,5.06182,5.06071,5.06071,11000000.0
2007-12-31 13:42:00,5.0619,5.06254,5.06113,5.06171,14000000.0
2007-12-31 13:43:00,5.06181,5.06191,5.06061,5.06173,11000000.0
2007-12-31 13:44:00,5.06159,5.06208,5.06087,5.06208,11000000.0
2007-12-31 13:45:00,5.06277,5.06282,5.06251,5.06274,14000000.0
2007-12-31 13:46:00,5.06201,5.06271,5.06153,5.06233,11000000.0
2007-12-31 13:47:00,5.06214,5.06323,5.06202,5.06248,13000000.0
2007-12-31 13:48:00,5.06335,5.06366,5.06197,5.06204,14000000.0
2007-12-31 13:49:00,5.06343,5.06428,5.06213,5.06249,12000000.0
2007-12-31 13:50:00,5.06336,5.0636,5.06213,5.0634,16000000.0
2007-12-31 13:51:00,5.0635,5.0635,5.06166,5.06197,14000000.0
2007-12-31 13:52:00,5.0621,5.0625,5.06156,5.06172,10000000.0
2007-12-31 13:53:00,5.06152,5.06296,5.06152,5.06256,10000000.0
2007-12-31 13:54:00,5.06248,5.06248,5.06152,5.06189,8000000.0
2007-12-31 13:55:00,5.06177,5.06267,5.06149,5.06216,13000000.0
2007-12-31 13:56:00,5.06242,5.06242,5.06111,5.06181,17000000.0
2007-12-31 13:57:00,5.06205,5.0626,5.06139,5.0616,13000000.0
2007-12-31 13:58:00,5.0606,5.06189,5.06058,5.06117,7000000.0
2007-12-31 13:59:00,5.06183,5.06275,5.06132,5.06275,9000000.0
2007-12-31 14:00:00,5.06148,5.06215,5.06114,5.06207,7000000.0
2007-12-31 14:01:00,5.06209,5.0622,5.06131,5.06159,11000000.0
2007-12-31 14:02:00,5.06165,5.06253,5.06111,5.06131,19000000.0
2007-12-31 14:03:00,5.06205,5.06246,5.06088,5.06162,13000000.0
2007-12-31 14:04:00,5.06141,5.06166,5.0602,5.0602,22000000.0
2007-12-31 14:05:00,5.06069,5.06069,5.0593,5.05974,17000000.0
2007-12-31 14:06:00,5.06031,5.06041,5.05951,5.06017,11000000.0
2007-12-31 14:07:00,5.06003,5.06022,5.05897,5.05949,9000000.0
2007-12-31 14:08:00,5.06005,5.06014,5.05887,5.06014,11000000.0
2007-12-31 14:09:00,5.05882,5.06031,5.05882,5.06029,12000000.0
2007-12-31 14:10:00,5.05909,5.05984,5.05863,5.05892,13000000.0
2007-12-31 14:11:00,5.05994,5.06003,5.05885,5.06003,14000000.0
2007-12-31 14:12:00,5.05932,5.05932,5.05765,5.05878,11000000.0
2007-12-31 14:13:00,5.05839,5.0589,5.0579,5.05831,11000000.0
2007-12-31 14:14:00,5.05914,5.05914,5.05809,5.05825,7000000.0
2007-12-31 14:15:00,5.05837,5.05884,5.05813,5.05833,14000000.0
2007-12-31 14:16:00,5.05787,5.05949,5.05787,5.05949,13000000.0
2007-12-31 14:17:00,5.05844,5.05947,5.05764,5.05764,22000000.0
2007-12-31 14:18:00,5.05806,5.05921,5.05795,5.05892,15000000.0
2007-12-31 14:19:00,5.05761,5.05852,5.05733,5.05773,12000000.0
2007-12-31 14:20:00,5.05761,5.05761,5.05637,5.05711,7000000.0
2007-12-31 14:21:00,5.0569,5.05785,5.05625,5.05653,13000000.0
2007-12-31 14:22:00,5.05681,5.05793,5.05626,5.05793,8000000.0
2007-12-31 14:23:00,5.05711,5.05805,5.05695,5.0574,11000000.0
2007-12-31 14:24:00,5.05773,5.05842,5.05713,5.05734,13000000.0
2007-12-31 14:25:00,5.05723,5.05813,5.05666,5.05694,15000000.0
2007-12-31 14:26:00,5.05733,5.05797,5.05688,5.05733,8000000.0
2007-12-31 14:27:00,5.05794,5.05822,5.05766,5.05789,10000000.0
2007-12-31 14:28:00,5.05853,5.05933,5.05805,5.05862,11000000.0
2007-12-31 14:29:00,5.05877,5.05909,5.05756,5.0586,21000000.0
2007-12-31 14:30:00,5.0576,5.06103,5.0576,5.06103,11000000.0
2007-12-31 14:31:00,5.0607,5.0607,5.05944,5.06043,17000000.0
2007-12-31 14:32:00,5.05963,5.0606,5.05947,5.05959,15000000.0
2007-12-31 14:33:00,5.06114,5.06145,5.05997,5.06145,8000000.0
2007-12-31 14:34:00,5.06065,5.06091,5.06001,5.06072,9000000.0
2007-12-31 14:35:00,5.06009,5.06146,5.06009,5.06146,11000000.0
2007-12-31 14:36:00,5.06041,5.06128,5.0597,5.06046,15000000.0
2007-12-31 14:37:00,5.06041,5.06187,5.06034,5.06086,8000000.0
2007-12-31 14:38:00,5.06153,5.06187,5.0596,5.0602,10000000.0
2007-12-31 14:39:00,5.0594,5.06086,5.05922,5.06035,19000000.0
2007-12-31 14:40:00,5.0614,5.06187,5.0603,5.06178,15000000.0
2007-12-31 14:41:00,5.06129,5.06185,5.06039,5.06185,15000000.0
2007-12-31 14:42:00,5.06145,5.06169,5.06061,5.06122,17000000.0
2007-12-31 14:43:00,5.06156,5.06156,5.05934,5.06049,15000000.0
2007-12-31 14:44:00,5.06027,5.06132,5.05925,5.0611,15000000.0
2007-12-31 14:45:00,5.06024,5.0605,5.05933,5.0605,9000000.0
2007-12-31 14:46:00,5.06028,5.06046,5.05953,5.05962,11000000.0
2007-12-31 14:47:00,5.05979,5.06055,5.0587,5.0587,12000000.0
2007-12-31 14:48:00,5.0586,5.05927,5.05773,5.05872,12000000.0
2007-12-31 14:49:00,5.05881,5.05956,5.05801,5.05917,12000000.0
2007-12-31 14:50:00,5.05952,5.06019,5.05893,5.05972,15000000.0
2007-12-31 14:51:00,5.05955,5.06054,5.05866,5.06054,10000000.0
2007-12-31 14:52:00,5.05902,5.05997,5.05799,5.05952,13000000.0
2007-12-31 14:53:00,5.05892,5.05986,5.05886,5.05937,13000000.0
2007-12-31 14:54:00,5.0587,5.06029,5.0587,5.05987,9000000.0
2007-12-31 14:55:00,5.05963,5.06089,5.05963,5.05978,16000000.0
2007-12-31 14:56:00,5.06159,5.06194,5.05975,5.06194,15000000.0
2007-12-31 14:57:00,5.06117,5.06136,5.06033,5.06134,15000000.0
2007-12-31 14:58:00,5.06058,5.0616,5.0601,5.0616,11000000.0
2007-12-31 14:59:00,5.06093,5.06125,5.06004,5.06036,14000000.0
2007-12-31 15:00:00,5.06116,5.06116,5.0595,5.06027,18000000.0
2007-12-31 15:01:00,5.06088,5.0609,5.06006,5.06039,12000000.0
2007-12-31 15:02:00,5.05964,5.06067,5.05964,5.06019,7000000.0
2007-12-31 15:03:00,5.05967,5.05967,5.05925,5.05933,18000000.0
2007-12-31 15:04:00,5.05985,5.05999,5.05968,5.05984,21000000.0
2007-12-31 15:05:00,5.06014,5.0605,5.05909,5.0605,13000000.0
2007-12-31 15:06:00,5.06019,5.06019,5.05898,5.06007,14000000.0
2007-12-31 15:07:00,5.05937,5.05967,5.05836,5.05967,22000000.0
2007-12-31 15:08:00,5.06008,5.06008,5.05852,5.05852,10000000.0
2007-12-31 15:09:00,5.05934,5.05958,5.05848,5.05935,9000000.0
2007-12-31 15:10:00,5.05889,5.05909,5.05782,5.05909,14000000.0
2007-12-31 15:11:00,5.05835,5.05914,5.05807,5.05822,12000000.0
2007-12-31 15:12:00,5.05857,5.059,5.0574,5.05843,13000000.0
2007-12-31 15:13:00,5.05976,5.06016,5.05867,5.05908,12000000.0
2007-12-31 15:14:00,5.05911,5.06013,5.0578,5.06013,10000000.0
2007-12-31 15:15:00,5.05894,5.06004,5.05866,5.06004,16000000.0
2007-12-31 15:16:00,5.05938,5.0595,5.05815,5.05837,15000000.0
2007-12-31 15:17:00,5.05905,5.05977,5.05857,5.05876,14000000.0
2007-12-31 15:18:00,5.05947,5.06009,5.05897,5.05924,12000000.0
2007-12-31 15:19:00,5.05835,5.05887,5.05645,5.05708,11000000.0
2007-12-31 15:20:00,5.05782,5.05782,5.05609,5.05634,14000000.0
2007-12-31 15:21:00,5.05534,5.05683,5.05534,5.05606,14000000.0
2007-12-31 15:22:00,5.05648,5.05831,5.056,5.05735,10000000.0
2007-12-31 15:23:00,5.05553,5.05728,5.05538,5.0566,11000000.0
2007-12-31 15:24:00,5.05697,5.05697,5.05544,5.05584,10000000.0
2007-12-31 15:25:00,5.05763,5.05844,5.05536,5.05818,16000000.0
2007-12-31 15:26:00,5.05837,5.05848,5.05711,5.05711,15000000.0
2007-12-31 15:27:00,5.05712,5.05858,5.05701,5.05858,10000000.0
2007-12-31 15:28:00,5.05701,5.05805,5.0563,5.05805,11000000.0
2007-12-31 15:29:00,5.05844,5.05881,5.05763,5.05881,19000000.0
2007-12-31 15:30:00,5.05812,5.05871,5.05735,5.05821,10000000.0
2007-12-31 15:31:00,5.05807,5.05882,5.05719,5.05872,14000000.0
2007-12-31 15:32:00,5.05792,5.05904,5.05727,5.05829,12000000.0
2007-12-31 15:33:00,5.05836,5.05914,5.05786,5.05914,20000000.0
2007-12-31 15:34:00,5.05884,5.05913,5.05755,5.05755,12000000.0
2007-12-31 15:35:00,5.05936,5.05936,5.05819,5.05824,12000000.0
2007-12-31 15:36:00,5.05914,5.05914,5.05742,5.05782,10000000.0
2007-12-31 15:37:00,5.05753,5.0582,5.05651,5.05651,10000000.0
2007-12-31 15:38:00,5.05683,5.05742,5.05594,5.05657,13000000.0
2007-12-31 15:39:00,5.05686,5.05706,5.05617,5.05645,7000000.0
2007-12-31 15:40:00,5.05631,5.0574,5.05597,5.05597,10000000.0
2007-12-31 15:41:00,5.05615,5.05817,5.05615,5.05785,9000000.0
2007-12-31 15:42:00,5.05765,5.05845,5.05712,5.05742,13000000.0
2007-12-31 15:43:00,5.05689,5.05766,5.05646,5.05735,16000000.0
2007-12-31 15:44:00,5.05683,5.05749,5.05619,5.05706,14000000.0
2007-12-31 15:45:00,5.05705,5.05827,5.05629,5.05744,15000000.0
2007-12-31 15:46:00,5.05627,5.05658,5.05516,5.05655,13000000.0
2007-12-31 15:47:00,5.05609,5.05659,5.05531,5.05582,9000000.0
2007-12-31 15:48:00,5.05556,5.05703,5.05556,5.05703,21000000.0
2007-12-31 15:49:00,5.05648,5.05716,5.05578,5.05669,23000000.0
2007-12-31 15:50:00,5.05749,5.05795,5.05631,5.05795,12000000.0
2007-12-31 15:51:00,5.05788,5.05801,5.05635,5.05742,19000000.0
2007-12-31 15:52:00,5.05688,5.05712,5.05576,5.05658,15000000.0
2007-12-31 15:53:00,5.05684,5.05772,5.05539,5.05772,14000000.0
2007-12-31 15:54:00,5.05726,5.05825,5.0567,5.05825,15000000.0
2007-12-31 15:55:00,5.05841,5.05857,5.05714,5.05781,12000000.0
2007-12-31 15:56:00,5.0568,5.05759,5.0567,5.05759,18000000.0
2007-12-31 15:57:00,5.05772,5.05798,5.05697,5.05776,10000000.0
2007-12-31 15:58:00,5.05804,5.05853,5.05669,5.05813,22000000.0
2007-12-31 15:59:00,5.05733,5.05747,5.05662,5.05715,12000000.0
2007-12-31 16:00:00,5.05745,5.05809,5.05678,5.05678,12000000.0
2007-12-31 16:01:00,5.05745,5.05829,5.05641,5.05829,12000000.0
2007-12-31 16:02:00,5.05735,5.05807,5.05716,5.05761,13000000.0
2007-12-31 16:03:00,5.05848,5.05848,5.05722,5.05802,13000000.0
2007-12-31 16:04:00,5.05749,5.05977,5.05699,5.05977,11000000.0
2007-12-31 16:05:00,5.05816,5.05851,5.05689,5.05849,9000000.0
2007-12-31 16:06:00,5.05756,5.06058,5.05756,5.0593,14000000.0
2007-12-31 16:07:00,5.06124,5.06137,5.05973,5.05979,15000000.0
2007-12-31 16:08:00,5.06111,5.06227,5.06043,5.06227,15000000.0
2007-12-31 16:09:00,5.06057,5.06342,5.05885,5.0634,17000000.0
2007-12-31 16:10:00,5.06287,5.06313,5.0608,5.06163,14000000.0
2007-12-31 16:11:00,5.06122,5.06205,5.06039,5.06156,9000000.0
2007-12-31 16:12:00,5.06102,5.06298,5.06102,5.06298,15000000.0
2007-12-31 16:13:00,5.06123,5.063,5.06123,5.063,14000000.0
2007-12-31 16:14:00,5.06277,5.06449,5.06226,5.0637,12000000.0
2007-12-31 16:15:00,5.06314,5.06363,5.06209,5.06209,14000000.0
2007-12-31 16:16:00,5.0622,5.06322,5.06189,5.0628,13000000.0
2007-12-31 16:17:00,5.06377,5.06389,5.06263,5.06389,18000000.0
2007-12-31 16:18:00,5.06452,5.06452,5.06279,5.06295,13000000.0
2007-12-31 16:19:00,5.06373,5.06373,5.06253,5.0627,8000000.0
2007-12-31 16:20:00,5.06422,5.06529,5.06244,5.06529,13000000.0
2007-12-31 16:21:00,5.06494,5.06494,5.06383,5.06401,12000000.0
2007-12-31 16:22:00,5.06497,5.06681,5.06487,5.06681,11000000.0
2007-12-31 16:23:00,5.06733,5.06733,5.06579,5.06596,14000000.0
2007-12-31 16:24:00,5.06604,5.06703,5.06545,5.06626,15000000.0
2007-12-31 16:25:00,5.06666,5.06695,5.06544,5.0667,11000000.0
2007-12-31 16:26:00,5.06636,5.06781,5.06594,5.06781,8000000.0
2007-12-31 16:27:00,5.06824,5.06824,5.06579,5.06695,10000000.0
2007-12-31 16:28:00,5.06611,5.0673,5.0656,5.06683,15000000.0
2007-12-31 16:29:00,5.06754,5.06783,5.06664,5.06664,7000000.0
2007-12-31 16:30:00,5.06677,5.06733,5.06482,5.06619,16000000.0
2007-12-31 16:31:00,5.06609,5.06686,5.0649,5.06686,14000000.0
2007-12-31 16:32:00,5.0675,5.06798,5.06615,5.06798,7000000.0
2007-12-31 16:33:00,5.06697,5.0695,5.06682,5.0695,8000000.0
2007-12-31 16:34:00,5.06823,5.06982,5.0675,5.06893,8000000.0
2007-12-31 16:35:00,5.06821,5.06821,5.06729,5.0679,9000000.0
2007-12-31 16:36:00,5.06799,5.0681,5.06707,5.06751,13000000.0
2007-12-31 16:37:00,5.06841,5.06858,5.06696,5.06803,18000000.0
2007-12-31 16:38:00,5.06874,5.06874,5.06666,5.06743,18000000.0
2007-12-31 16:39:00,5.06828,5.06838,5.06682,5.06778,20000000.0
2007-12-31 16:40:00,5.06806,5.06821,5.06734,5.06752,13000000.0
2007-12-31 16:41:00,5.06817,5.06826,5.06685,5.06826,20000000.0
2007-12-31 16:42:00,5.06833,5.07138,5.0673,5.07004,18000000.0
2007-12-31 16:43:00,5.07097,5.07201,5.06994,5.07161,15000000.0
2007-12-31 16:44:00,5.07114,5.07191,5.07056,5.07056,20000000.0
2007-12-31 16:45:00,5.07064,5.07149,5.06998,5.07087,13000000.0
2007-12-31 16:46:00,5.06981,5.07037,5.06895,5.06895,15000000.0
2007-12-31 16:47:00,5.06967,5.07148,5.06967,5.07035,8000000.0
2007-12-31 16:48:00,5.07204,5.07204,5.07095,5.07095,11000000.0
2007-12-31 16:49:00,5.07226,5.07226,5.07096,5.07189,12000000.0
2007-12-31 16:50:00,5.07101,5.07234,5.07059,5.07234,15000000.0
2007-12-31 16:51:00,5.07176,5.07413,5.07176,5.07352,18000000.0
2007-12-31 16:52:00,5.07431,5.07552,5.07327,5.07552,14000000.0
2007-12-31 16:53:00,5.0752,5.07734,5.07497,5.07707,8000000.0
2007-12-31 16:54:00,5.07595,5.07626,5.07536,5.07583,11000000.0
2007-12-31 16:55:00,5.07529,5.07662,5.07462,5.07662,12000000.0
2007-12-31 16:56:00,5.076,5.0772,5.07547,5.07604,10000000.0
2007-12-31 16:57:00,5.07591,5.07591,5.0745,5.07562,8000000.0
2007-12-31 16:58:00,5.07455,5.0748,5.07265,5.07411,9000000.0
2007-12-31 16:59:00,5.07318,5.07391,5.07187,5.07391,13000000.0
2007-12-31 17:00:00,5.07218,5.07316,5.07134,5.07205,11000000.0
2007-12-31 17:01:00,5.07348,5.07464,5.07282,5.07367,12000000.0
2007-12-31 17:02:00,5.07442,5.07563,5.07442,5.07563,10000000.0
2007-12-31 17:03:00,5.07559,5.07696,5.07504,5.07644,16000000.0
2007-12-31 17:04:00,5.07626,5.07835,5.07626,5.07813,13000000.0
2007-12-31 17:05:00,5.07715,5.07828,5.07596,5.07711,16000000.0
2007-12-31 17:06:00,5.07716,5.08318,5.07716,5.08318,12000000.0
2007-12-31 17:07:00,5.08538,5.08538,5.0782,5.0798,8000000.0
2007-12-31 17:08:00,5.08171,5.0822,5.07976,5.08211,21000000.0
2007-12-31 17:09:00,5.08022,5.08131,5.08005,5.08071,16000000.0
2007-12-31 17:10:00,5.08081,5.08444,5.08081,5.08413,11000000.0
2007-12-31 17:11:00,5.08633,5.08665,5.08578,5.08585,11000000.0
2007-12-31 17:12:00,5.08569,5.08617,5.08569,5.08593,9000000.0
2007-12-31 17:13:00,5.0861,5.08655,5.0861,5.08614,9000000.0
2007-12-31 17:14:00,5.08527,5.08614,5.08527,5.08614,17000000.0
2007-12-31 17:15:00,5.08607,5.08727,5.08588,5.08727,11000000.0
2007-12-31 17:16:00,5.08646,5.08722,5.08264,5.08264,15000000.0
2007-12-31 17:17:00,5.08402,5.08402,5.08134,5.08296,13000000.0
2007-12-31 17:18:00,5.08167,5.08223,5.07887,5.07887,15000000.0
2007-12-31 17:19:00,5.07877,5.0791,5.07557,5.0776,17000000.0
2007-12-31 17:20:00,5.0767,5.07795,5.07527,5.07674,12000000.0
2007-12-31 17:21:00,5.07876,5.07901,5.07697,5.07791,7000000.0
2007-12-31 17:22:00,5.07864,5.07935,5.07797,5.07834,14000000.0
2007-12-31 17:23:00,5.07772,5.07965,5.07772,5.07813,13000000.0
2007-12-31 17:24:00,5.07928,5.08029,5.07854,5.08029,9000000.0
2007-12-31 17:25:00,5.08159,5.08329,5.08095,5.08329,11000000.0
2007-12-31 17:26:00,5.08293,5.08354,5.08112,5.08329,16000000.0
2007-12-31 17:27:00,5.08435,5.08539,5.08383,5.08539,9000000.0
2007-12-31 17:28:00,5.08541,5.08619,5.0849,5.08618,15000000.0
2007-12-31 17:29:00,5.0863,5.0863,5.08466,5.08593,11000000.0
2007-12-31 17:30:00,5.08556,5.08621,5.08491,5.08569,19000000.0
2007-12-31 17:31:00,5.08522,5.0875,5.08516,5.08591,11000000.0
2007-12-31 17:32:00,5.08658,5.08716,5.08576,5.0868,9000000.0
2007-12-31 17:33:00,5.08694,5.08738,5.08606,5.08738,10000000.0
2007-12-31 17:34:00,5.08726,5.08726,5.08619,5.08655,14000000.0
2007-12-31 17:35:00,5.0876,5.0876,5.08587,5.08737,13000000.0
2007-12-31 17:36:00,5.08651,5.08693,5.08567,5.08672,11000000.0
2007-12-31 17:37:00,5.08645,5.08777,5.08625,5.08662,15000000.0
2007-12-31 17:38:00,5.08776,5.08776,5.0861,5.08689,17000000.0
2007-12-31 17:39:00,5.08557,5.0866,5.08557,5.08658,8000000.0
2007-12-31 17:40:00,5.08603,5.08755,5.08575,5.08755,12000000.0
2007-12-31 17:41:00,5.08719,5.08761,5.08565,5.08565,21000000.0
2007-12-31 17:42:00,5.08651,5.08723,5.08626,5.08656,13000000.0
2007-12-31 17:43:00,5.08666,5.08821,5.08666,5.08821,11000000.0
2007-12-31 17:44:00,5.08901,5.09008,5.08811,5.0897,19000000.0
2007-12-31 17:45:00,5.08943,5.08998,5.0892,5.08973,10000000.0
2007-12-31 17:46:00,5.09015,5.09019,5.0888,5.08902,13000000.0
2007-12-31 17:47:00,5.09101,5.09132,5.08998,5.09132,9000000.0
2007-12-31 17:48:00,5.09056,5.09194,5.09019,5.09194,14000000.0
2007-12-31 17:49:00,5.09167,5.09287,5.09128,5.09178,14000000.0
2007-12-31 17:50:00,5.09268,5.09332,5.09104,5.09331,17000000.0
2007-12-31 17:51:00,5.09186,5.09246,5.09131,5.09246,13000000.0
2007-12-31 17:52:00,5.09115,5.09251,5.09087,5.09132,24000000.0
2007-12-31 17:53:00,5.09274,5.09274,5.09035,5.09169,16000000.0
2007-12-31 17:54:00,5.092,5.09253,5.09072,5.09253,16000000.0
2007-12-31 17:55:00,5.09196,5.09209,5.09012,5.09012,13000000.0
2007-12-31 17:56:00,5.09041,5.09088,5.08821,5.08905,15000000.0
2007-12-31 17:57:00,5.08845,5.08858,5.08728,5.08822,10000000.0
2007-12-31 17:58:00,5.0895,5.09041,5.08915,5.0904,15000000.0
2007-12-31 17:59:00,5.09126,5.09298,5.09041,5.09298,13000000.0
2007-12-31 18:00:00,5.09098,5.0953,5.09098,5.0953,7000000.0
2007-12-31 18:01:00,5.0932,5.09701,5.09304,5.0965,18000000.0
2007-12-31 18:02:00,5.09661,5.09738,5.09492,5.09646,17000000.0
2007-12-31 18:03:00,5.09652,5.09692,5.09511,5.09562,16000000.0
2007-12-31 18:04:00,5.09669,5.09933,5.09606,5.09661,14000000.0
2007-12-31 18:05:00,5.10076,5.10124,5.09797,5.10115,13000000.0
2007-12-31 18:06:00,5.10064,5.10064,5.09691,5.0985,18000000.0
2007-12-31 18:07:00,5.09707,5.09966,5.09707,5.09829,12000000.0
2007-12-31 18:08:00,5.09841,5.09976,5.09791,5.09874,18000000.0
2007-12-31 18:09:00,5.09772,5.09773,5.09679,5.0972,12000000.0
2007-12-31 18:10:00,5.09774,5.09774,5.09673,5.09769,13000000.0
2007-12-31 18:11:00,5.09681,5.09773,5.09611,5.09729,10000000.0
2007-12-31 18:12:00,5.09734,5.09823,5.09681,5.09823,11000000.0
2007-12-31 18:13:00,5.09798,5.09935,5.09713,5.09935,14000000.0
2007-12-31 18:14:00,5.09992,5.10233,5.09925,5.10233,10000000.0
2007-12-31 18:15:00,5.10173,5.10173,5.09969,5.10153,10000000.0
2007-12-31 18:16:00,5.10317,5.10433,5.10212,5.10433,9000000.0
2007-12-31 18:17:00,5.10398,5.10425,5.10284,5.10358,18000000.0
2007-12-31 18:18:00,5.10334,5.10468,5.1029,5.10399,14000000.0
2007-12-31 18:19:00,5.10433,5.10488,5.10345,5.10396,10000000.0
2007-12-31 18:20:00,5.10443,5.10455,5.10345,5.10377,15000000.0
2007-12-31 18:21:00,5.1037,5.10499,5.10346,5.10499,18000000.0
2007-12-31 18:22:00,5.10477,5.10477,5.10402,5.10468,14000000.0
2007-12-31 18:23:00,5.10392,5.10474,5.10349,5.10441,7000000.0
2007-12-31 18:24:00,5.10387,5.10467,5.10387,5.10467,9000000.0
2007-12-31 18:25:00,5.10367,5.10506,5.10367,5.10462,13000000.0
2007-12-31 18:26:00,5.10503,5.10571,5.10429,5.10571,16000000.0
2007-12-31 18:27:00,5.10526,5.10563,5.10434,5.10536,14000000.0
2007-12-31 18:28:00,5.10426,5.10467,5.10296,5.10296,13000000.0
2007-12-31 18:29:00,5.10227,5.10282,5.10192,5.10262,11000000.0
2007-12-31 18:30:00,5.10119,5.10175,5.10086,5.10155,16000000.0
2007-12-31 18:31:00,5.10174,5.10375,5.10045,5.1017,12000000.0
2007-12-31 18:32:00,5.10161,5.1042,5.09986,5.1042,11000000.0
2007-12-31 18:33:00,5.10306,5.10323,5.09931,5.10063,13000000.0
2007-12-31 18:34:00,5.09873,5.10087,5.09873,5.10011,13000000.0
2007-12-31 18:35:00,5.10119,5.10151,5.10044,5.10121,18000000.0
2007-12-31 18:36:00,5.10195,5.10245,5.10096,5.10145,18000000.0
2007-12-31 18:37:00,5.10053,5.10178,5.10046,5.10079,18000000.0
2007-12-31 18:38:00,5.10131,5.10166,5.1006,5.10102,11000000.0
2007-12-31 18:39:00,5.10161,5.10178,5.10085,5.101,11000000.0
2007-12-31 18:40:00,5.10128,5.10365,5.10128,5.10147,14000000.0
2007-12-31 18:41:00,5.10355,5.10355,5.10146,5.10277,16000000.0
2007-12-31 18:42:00,5.10317,5.10317,5.1011,5.1011,14000000.0
2007-12-31 18:43:00,5.10231,5.10231,5.10123,5.10222,10000000.0
2007-12-31 18:44:00,5.10202,5.10264,5.10148,5.10208,13000000.0
2007-12-31 18:45:00,5.10351,5.10351,5.10244,5.10301,13000000.0
2007-12-31 18:46:00,5.1022,5.10233,5.10082,5.10204,12000000.0
2007-12-31 18:47:00,5.10177,5.10177,5.10046,5.10046,14000000.0
2007-12-31 18:48:00,5.10011,5.1017,5.10011,5.10059,15000000.0
2007-12-31 18:49:00,5.1008,5.1008,5.09919,5.09919,12000000.0
2007-12-31 18:50:00,5.10044,5.10054,5.09854,5.09966,9000000.0
2007-12-31 18:51:00,5.09911,5.09996,5.09808,5.09981,17000000.0
2007-12-31 18:52:00,5.0994,5.09988,5.09866,5.09866,9000000.0
2007-12-31 18:53:00,5.09883,5.09982,5.09874,5.09942,14000000.0
2007-12-31 18:54:00,5.09954,5.10063,5.09907,5.09975,14000000.0
2007-12-31 18:55:00,5.10012,5.10024,5.09909,5.09934,10000000.0
2007-12-31 18:56:00,5.09839,5.09937,5.09813,5.09843,16000000.0
2007-12-31 18:57:00,5.09856,5.10023,5.09856,5.09916,17000000.0
2007-12-31 18:58:00,5.10043,5.10043,5.09921,5.09921,14000000.0
2007-12-31 18:59:00,5.09997,5.10026,5.09882,5.09922,14000000.0
2007-12-31 19:00:00,5.09975,5.10032,5.099,5.10027,15000000.0
2007-12-31 19:01:00,5.10111,5.10211,5.09999,5.10211,15000000.0
2007-12-31 19:02:00,5.10244,5.10351,5.10135,5.1018,14000000.0
2007-12-31 19:03:00,5.10358,5.10358,5.10237,5.10307,14000000.0
2007-12-31 19:04:00,5.10326,5.10367,5.1022,5.1029,12000000.0
2007-12-31 19:05:00,5.1032,5.10472,5.10251,5.10411,15000000.0
2007-12-31 19:06:00,5.10454,5.10532,5.10387,5.10387,16000000.0
2007-12-31 19:07:00,5.1038,5.10484,5.10344,5.10484,20000000.0
2007-12-31 19:08:00,5.10404,5.10445,5.10344,5.1044,8000000.0
2007-12-31 19:09:00,5.10386,5.10543,5.10386,5.10481,17000000.0
2007-12-31 19:10:00,5.10536,5.10536,5.10416,5.10439,9000000.0
2007-12-31 19:11:00,5.10473,5.10541,5.10423,5.10476,16000000.0
2007-12-31 19:12:00,5.10491,5.10839,5.10491,5.1082,13000000.0
2007-12-31 19:13:00,5.10897,5.10903,5.10708,5.10834,10000000.0
2007-12-31 19:14:00,5.10989,5.10989,5.1088,5.10926,20000000.0
2007-12-31 19:15:00,5.10992,5.10996,5.1086,5.10885,12000000.0
2007-12-31 19:16:00,5.10878,5.10984,5.10824,5.10883,8000000.0
2007-12-31 19:17:00,5.10846,5.10931,5.10796,5.10811,18000000.0
2007-12-31 19:18:00,5.10897,5.10948,5.10831,5.10848,11000000.0
2007-12-31 19:19:00,5.10907,5.10907,5.10801,5.10847,12000000.0
2007-12-31 19:20:00,5.10918,5.10918,5.10709,5.10765,14000000.0
2007-12-31 19:21:00,5.10889,5.10889,5.10752,5.10889,13000000.0
2007-12-31 19:22:00,5.10827,5.10827,5.10715,5.10797,12000000.0
2007-12-31 19:23:00,5.10855,5.10864,5.10729,5.10745,14000000.0
2007-12-31 19:24:00,5.10727,5.10915,5.10681,5.10798,19000000.0
2007-12-31 19:25:00,5.10795,5.10894,5.10693,5.10768,8000000.0
2007-12-31 19:26:00,5.10775,5.10797,5.10625,5.10703,7000000.0
2007-12-31 19:27:00,5.10744,5.1079,5.10686,5.10726,20000000.0
2007-12-31 19:28:00,5.10786,5.10803,5.10641,5.10758,17000000.0
2007-12-31 19:29:00,5.10791,5.10816,5.10645,5.1073,10000000.0
2007-12-31 19:30:00,5.10703,5.10818,5.10646,5.10747,15000000.0
2007-12-31 19:31:00,5.10765,5.108,5.10693,5.10748,11000000.0
2007-12-31 19:32:00,5.10806,5.10881,5.10751,5.10751,9000000.0
2007-12-31 19:33:00,5.1081,5.10899,5.10688,5.10688,14000000.0
2007-12-31 19:34:00,5.10747,5.10861,5.10694,5.10814,17000000.0
2007-12-31 19:35:00,5.10719,5.10772,5.10673,5.10696,8000000.0
2007-12-31 19:36:00,5.1076,5.10878,5.10622,5.10878,15000000.0
2007-12-31 19:37:00,5.10788,5.10898,5.10753,5.10881,8000000.0
2007-12-31 19:38:00,5.10842,5.10925,5.10768,5.1081,15000000.0
2007-12-31 19:39:00,5.10765,5.10884,5.10732,5.10741,17000000.0
2007-12-31 19:40:00,5.10795,5.10971,5.1076,5.10783,16000000.0
2007-12-31 19:41:00,5.10962,5.10995,5.10833,5.10851,11000000.0
2007-12-31 19:42:00,5.10922,5.11031,5.10868,5.10986,15000000.0
2007-12-31 19:43:00,5.10986,5.10991,5.10901,5.10947,14000000.0
2007-12-31 19:44:00,5.10889,5.10923,5.10886,5.10923,14000000.0
2007-12-31 19:45:00,5.11074,5.11079,5.10988,5.11059,15000000.0
2007-12-31 19:46:00,5.11013,5.11021,5.10931,5.10997,15000000.0
2007-12-31 19:47:00,5.10962,5.1102,5.10841,5.1089,16000000.0
2007-12-31 19:48:00,5.1089,5.1094,5.1081,5.1081,16000000.0
2007-12-31 19:49:00,5.10833,5.10859,5.10765,5.10803,8000000.0
2007-12-31 19:50:00,5.10874,5.10895,5.10811,5.10865,9000000.0
2007-12-31 19:51:00,5.10962,5.10978,5.10818,5.10865,19000000.0
2007-12-31 19:52:00,5.10789,5.10826,5.10664,5.10732,11000000.0
2007-12-31 19:53:00,5.10739,5.10874,5.10693,5.10801,14000000.0
2007-12-31 19:54:00,5.10658,5.10854,5.10658,5.10786,18000000.0
2007-12-31 19:55:00,5.10855,5.10989,5.10828,5.10989,13000000.0
2007-12-31 19:56:00,5.10821,5.10836,5.10676,5.10676,10000000.0
2007-12-31 19:57:00,5.10751,5.10793,5.10673,5.10749,16000000.0
2007-12-31 19:58:00,5.10708,5.10816,5.10665,5.10786,15000000.0
2007-12-31 19:59:00,5.10684,5.10794,5.10554,5.10626,14000000.0
2007-12-31 20:00:00,5.10449,5.10575,5.10328,5.10391,11000000.0
2007-12-31 20:01:00,5.1044,5.10501,5.10377,5.10461,24000000.0
2007-12-31 20:02:00,5.10417,5.10422,5.103,5.10307,11000000.0
2007-12-31 20:03:00,5.10403,5.10403,5.10237,5.10299,11000000.0
2007-12-31 20:04:00,5.10264,5.10366,5.10257,5.10295,10000000.0
2007-12-31 20:05:00,5.1024,5.1034,5.10162,5.10236,17000000.0
2007-12-31 20:06:00,5.10358,5.10358,5.10149,5.10215,10000000.0
2007-12-31 20:07:00,5.10109,5.10195,5.10073,5.10111,14000000.0
2007-12-31 20:08:00,5.10082,5.10158,5.1004,5.10121,13000000.0
2007-12-31 20:09:00,5.10059,5.10165,5.10059,5.10063,11000000.0
2007-12-31 20:10:00,5.10123,5.10162,5.10068,5.10134,11000000.0
2007-12-31 20:11:00,5.10203,5.10203,5.10107,5.10164,9000000.0
2007-12-31 20:12:00,5.10112,5.10213,5.10091,5.10182,16000000.0
2007-12-31 20:13:00,5.10159,5.10168,5.10044,5.10044,11000000.0
2007-12-31 20:14:00,5.10126,5.10187,5.10075,5.10182,19000000.0
2007-12-31 20:15:00,5.10189,5.10294,5.10127,5.10194,13000000.0
2007-12-31 20:16:00,5.10223,5.10311,5.10184,5.10184,15000000.0
2007-12-31 20:17:00,5.10252,5.10341,5.10182,5.10205,8000000.0
2007-12-31 20:18:00,5.10259,5.10419,5.10259,5.10419,14000000.0
2007-12-31 20:19:00,5.102,5.10312,5.102,5.10312,14000000.0
2007-12-31 20:20:00,5.10328,5.1041,5.10318,5.10391,12000000.0
2007-12-31 20:21:00,5.10433,5.10461,5.10309,5.10326,9000000.0
2007-12-31 20:22:00,5.10327,5.10427,5.10293,5.10427,17000000.0
2007-12-31 20:23:00,5.10282,5.10387,5.10282,5.10387,11000000.0
2007-12-31 20:24:00,5.10245,5.10339,5.10218,5.10258,16000000.0
2007-12-31 20:25:00,5.10368,5.10392,5.10246,5.10246,11000000.0
2007-12-31 20:26:00,5.10302,5.10335,5.1027,5.10279,8000000.0
2007-12-31 20:27:00,5.10268,5.10389,5.10264,5.10299,13000000.0
2007-12-31 20:28:00,5.10301,5.10397,5.10248,5.10258,15000000.0
2007-12-31 20:29:00,5.1024,5.10309,5.10193,5.10254,16000000.0
2007-12-31 20:30:00,5.10156,5.10217,5.10121,5.10217,8000000.0
2007-12-31 20:31:00,5.10251,5.10298,5.10174,5.10217,18000000.0
2007-12-31 20:32:00,5.10323,5.10356,5.10203,5.10203,7000000.0
2007-12-31 20:33:00,5.10312,5.10317,5.10198,5.10317,13000000.0
2007-12-31 20:34:00,5.10225,5.10275,5.10134,5.10201,13000000.0
2007-12-31 20:35:00,5.1026,5.10278,5.10095,5.10197,9000000.0
2007-12-31 20:36:00,5.10199,5.10199,5.10056,5.10124,17000000.0
2007-12-31 20:37:00,5.10115,5.10202,5.10069,5.10202,14000000.0
2007-12-31 20:38:00,5.10204,5.10245,5.10135,5.10156,16000000.0
2007-12-31 20:39:00,5.10178,5.10246,5.10116,5.10155,14000000.0
2007-12-31 20:40:00,5.10209,5.10302,5.10119,5.10119,17000000.0
2007-12-31 20:41:00,5.10261,5.10261,5.10087,5.1013,16000000.0
2007-12-31 20:42:00,5.10156,5.10156,5.10009,5.10032,22000000.0
2007-12-31 20:43:00,5.10068,5.10105,5.09928,5.09928,18000000.0
2007-12-31 20:44:00,5.09931,5.10072,5.09931,5.0995,16000000.0
2007-12-31 20:45:00,5.0991,5.10024,5.09852,5.09852,8000000.0
2007-12-31 20:46:00,5.09835,5.09896,5.09789,5.09821,19000000.0
2007-12-31 20:47:00,5.0971,5.09884,5.0971,5.09855,12000000.0
2007-12-31 20:48:00,5.0977,5.09835,5.09703,5.09788,9000000.0
2007-12-31 20:49:00,5.09729,5.09729,5.09604,5.09621,19000000.0
2007-12-31 20:50:00,5.09599,5.09745,5.09599,5.0973,15000000.0
2007-12-31 20:51:00,5.09871,5.09917,5.09803,5.09861,9000000.0
2007-12-31 20:52:00,5.09727,5.09825,5.09719,5.09761,11000000.0
2007-12-31 20:53:00,5.09833,5.09886,5.09756,5.09886,15000000.0
2007-12-31 20:54:00,5.09887,5.09887,5.098,5.098,12000000.0
2007-12-31 20:55:00,5.09893,5.10012,5.09797,5.09797,18000000.0
2007-12-31 20:56:00,5.09873,5.0995,5.09804,5.099,12000000.0
2007-12-31 20:57:00,5.09955,5.10135,5.09935,5.10135,13000000.0
2007-12-31 20:58:00,5.10141,5.10166,5.10055,5.10146,11000000.0
2007-12-31 20:59:00,5.10184,5.10216,5.10004,5.10025,11000000.0
2007-12-31 21:00:00,5.09935,5.10027,5.09935,5.09986,17000000.0
2007-12-31 21:01:00,5.09948,5.10031,5.09948,5.10031,10000000.0
2007-12-31 21:02:00,5.09978,5.10082,5.09952,5.10082,8000000.0
2007-12-31 21:03:00,5.09985,5.10021,5.09984,5.09995,19000000.0
2007-12-31 21:04:00,5.09929,5.10015,5.09929,5.09962,18000000.0
2007-12-31 21:05:00,5.10012,5.10028,5.09968,5.09968,14000000.0
2007-12-31 21:06:00,5.1005,5.1005,5.09958,5.09996,12000000.0
2007-12-31 21:07:00,5.10028,5.10028,5.09903,5.09996,10000000.0
2007-12-31 21:08:00,5.09914,5.09946,5.09861,5.0994,14000000.0
2007-12-31 21:09:00,5.09951,5.09951,5.09862,5.09895,16000000.0
2007-12-31 21:10:00,5.09941,5.09956,5.09877,5.09931,15000000.0
2007-12-31 21:11:00,5.09923,5.09984,5.09876,5.09974,13000000.0
2007-12-31 21:12:00,5.09931,5.09967,5.09931,5.09935,10000000.0
2007-12-31 21:13:00,5.09973,5.09973,5.09916,5.09953,14000000.0
2007-12-31 21:14:00,5.09938,5.09938,5.09894,5.09914,10000000.0
2007-12-31 21:15:00,5.0999,5.10003,5.09922,5.09932,15000000.0
2007-12-31 21:16:00,5.09991,5.10058,5.09951,5.10058,11000000.0
2007-12-31 21:17:00,5.10033,5.10047,5.09997,5.10006,13000000.0
2007-12-31 21:18:00,5.10039,5.10074,5.09986,5.10027,17000000.0
2007-12-31 21:19:00,5.10052,5.10102,5.10008,5.10066,12000000.0
2007-12-31 21:20:00,5.10025,5.10045,5.10025,5.10045,14000000.0
2007-12-31 21:21:00,5.10089,5.10107,5.10022,5.10107,11000000.0
2007-12-31 21:22:00,5.10118,5.1015,5.10092,5.10149,9000000.0
2007-12-31 21:23:00,5.10166,5.10213,5.1013,5.10164,7000000.0
2007-12-31 21:24:00,5.10107,5.1027,5.10087,5.10237,11000000.0
2007-12-31 21:25:00,5.10198,5.10244,5.10145,5.1016,7000000.0
2007-12-31 21:26:00,5.10115,5.10221,5.10103,5.10124,13000000.0
2007-12-31 21:27:00,5.10147,5.10191,5.10146,5.10191,11000000.0
2007-12-31 21:28:00,5.10164,5.10186,5.10043,5.10186,15000000.0
2007-12-31 21:29:00,5.10223,5.10223,5.1012,5.10169,12000000.0
2007-12-31 21:30:00,5.10183,5.1024,5.10133,5.1024,10000000.0
2007-12-31 21:31:00,5.10255,5.1028,5.10148,5.10203,10000000.0
2007-12-31 21:32:00,5.1013,5.10276,5.1013,5.10263,12000000.0
2007-12-31 21:33:00,5.10211,5.10248,5.10083,5.10194,19000000.0
2007-12-31 21:34:00,5.10204,5.10229,5.10108,5.10108,8000000.0
2007-12-31 21:35:00,5.10278,5.10278,5.10097,5.10126,20000000.0
2007-12-31 21:36:00,5.10246,5.1025,5.10145,5.10199,19000000.0
2007-12-31 21:37:00,5.10229,5.10246,5.10142,5.10142,19000000.0
2007-12-31 21:38:00,5.10275,5.10275,5.1013,5.1024,13000000.0
2007-12-31 21:39:00,5.10221,5.10277,5.10148,5.10224,17000000.0
2007-12-31 21:40:00,5.10266,5.1029,5.10264,5.10278,7000000.0
2007-12-31 21:41:00,5.10231,5.10266,5.10158,5.10266,11000000.0
2007-12-31 21:42:00,5.10262,5.10262,5.10172,5.10224,18000000.0
2007-12-31 21:43:00,5.10117,5.10267,5.10117,5.10267,13000000.0
2007-12-31 21:44:00,5.10177,5.10255,5.10054,5.10239,16000000.0
2007-12-31 21:45:00,5.1025,5.10276,5.10123,5.10221,11000000.0
2007-12-31 21:46:00,5.1032,5.1032,5.10166,5.10166,13000000.0
2007-12-31 21:47:00,5.10267,5.10267,5.10199,5.10257,13000000.0
2007-12-31 21:48:00,5.10164,5.10256,5.10145,5.10145,17000000.0
2007-12-31 21:49:00,5.10313,5.10315,5.10167,5.10259,8000000.0
2007-12-31 21:50:00,5.10241,5.10251,5.10129,5.10129,11000000.0
2007-12-31 21:51:00,5.10077,5.10111,5.10028,5.10111,13000000.0
2007-12-31 21:52:00,5.10089,5.10089,5.09968,5.10035,13000000.0
2007-12-31 21:53:00,5.10033,5.10065,5.0998,5.10043,14000000.0
2007-12-31 21:54:00,5.09997,5.10055,5.09973,5.10039,11000000.0
2007-12-31 21:55:00,5.10052,5.10052,5.09937,5.10011,17000000.0
2007-12-31 21:56:00,5.09935,5.09982,5.09897,5.09901,12000000.0
2007-12-31 21:57:00,5.09977,5.1005,5.0992,5.0992,16000000.0
2007-12-31 21:58:00,5.10006,5.10009,5.09955,5.09991,9000000.0
2007-12-31 21:59:00,5.09936,5.09968,5.09865,5.09924,18000000.0
2007-12-31 22:00:00,5.09981,5.1037,5.09949,5.09983,13000000.0
2007-12-31 22:01:00,5.09902,5.09928,5.09873,5.09895,11000000.0
2007-12-31 22:02:00,5.09928,5.09997,5.09868,5.09922,17000000.0
2007-12-31 22:03:00,5.09963,5.10108,5.09937,5.09948,23000000.0
2007-12-31 22:04:00,5.10029,5.10156,5.09982,5.10156,15000000.0
2007-12-31 22:05:00,5.10135,5.10192,5.10104,5.10104,14000000.0
2007-12-31 22:06:00,5.10008,5.10027,5.09995,5.10004,15000000.0
2007-12-31 22:07:00,5.10099,5.10143,5.10033,5.10051,9000000.0
2007-12-31 22:08:00,5.10062,5.1013,5.09977,5.10043,18000000.0
2007-12-31 22:09:00,5.10081,5.10091,5.09902,5.09902,11000000.0
2007-12-31 22:10:00,5.10055,5.10092,5.09962,5.09962,7000000.0
2007-12-31 22:11:00,5.09964,5.10051,5.09899,5.09901,8000000.0
2007-12-31 22:12:00,5.09841,5.09866,5.09837,5.09865,16000000.0
2007-12-31 22:13:00,5.10012,5.10083,5.0999,5.1003,24000000.0
2007-12-31 22:14:00,5.1001,5.10043,5.09963,5.10034,9000000.0
2007-12-31 22:15:00,5.10008,5.10133,5.09994,5.10093,10000000.0
2007-12-31 22:16:00,5.10092,5.1014,5.09956,5.1014,13000000.0
2007-12-31 22:17:00,5.10131,5.10131,5.1001,5.10128,20000000.0
2007-12-31 22:18:00,5.10177,5.1022,5.10176,5.10201,11000000.0
2007-12-31 22:19:00,5.10229,5.10234,5.10209,5.10211,15000000.0
2007-12-31 22:20:00,5.10042,5.10216,5.10006,5.10006,16000000.0
2007-12-31 22:21:00,5.10147,5.10228,5.10036,5.10228,12000000.0
2007-12-31 22:22:00,5.10232,5.10279,5.10158,5.10252,14000000.0
2007-12-31 22:23:00,5.1024,5.10293,5.10152,5.10152,11000000.0
2007-12-31 22:24:00,5.10284,5.10314,5.1016,5.10175,16000000.0
2007-12-31 22:25:00,5.1016,5.10316,5.1016,5.1025,14000000.0
2007-12-31 22:26:00,5.10234,5.10253,5.10208,5.10226,10000000.0
2007-12-31 22:27:00,5.10258,5.10265,5.10245,5.10265,14000000.0
2007-12-31 22:28:00,5.10235,5.10255,5.10235,5.10235,12000000.0
2007-12-31 22:29:00,5.10236,5.1026,5.10234,5.10255,13000000.0
2007-12-31 22:30:00,5.10194,5.10194,5.10134,5.10134,8000000.0
2007-12-31 22:31:00,5.10108,5.10115,5.10095,5.10115,11000000.0
2007-12-31 22:32:00,5.10232,5.10232,5.10146,5.10146,20000000.0
2007-12-31 22:33:00,5.10158,5.10214,5.10117,5.10214,11000000.0
2007-12-31 22:34:00,5.10263,5.10283,5.10196,5.10272,10000000.0
2007-12-31 22:35:00,5.10277,5.10277,5.10171,5.10171,13000000.0
2007-12-31 22:36:00,5.10275,5.10275,5.10255,5.10275,9000000.0
2007-12-31 22:37:00,5.10273,5.10273,5.10183,5.10244,13000000.0
2007-12-31 22:38:00,5.1017,5.10244,5.1017,5.10244,9000000.0
2007-12-31 22:39:00,5.10248,5.10289,5.10182,5.10277,12000000.0
2007-12-31 22:40:00,5.10163,5.1037,5.10163,5.10323,9000000.0
2007-12-31 22:41:00,5.10289,5.10289,5.10174,5.10174,14000000.0
2007-12-31 22:42:00,5.10204,5.10223,5.1013,5.1013,13000000.0
2007-12-31 22:43:00,5.10199,5.10214,5.10119,5.10214,12000000.0
2007-12-31 22:44:00,5.10196,5.10219,5.10135,5.10135,15000000.0
2007-12-31 22:45:00,5.10205,5.1022,5.10188,5.10203,13000000.0
2007-12-31 22:46:00,5.10201,5.10201,5.10075,5.10075,14000000.0
2007-12-31 22:47:00,5.10078,5.10155,5.09998,5.10155,15000000.0
2007-12-31 22:48:00,5.10115,5.10128,5.10007,5.10037,13000000.0
2007-12-31 22:49:00,5.1003,5.1011,5.1003,5.10037,13000000.0
2007-12-31 22:50:00,5.10189,5.10191,5.10074,5.10074,15000000.0
2007-12-31 22:51:00,5.10195,5.10243,5.10079,5.10243,14000000.0
2007-12-31 22:52:00,5.10136,5.10243,5.10136,5.10157,9000000.0
2007-12-31 22:53:00,5.10185,5.10265,5.10136,5.10142,15000000.0
2007-12-31 22:54:00,5.10263,5.10278,5.10193,5.10248,17000000.0
2007-12-31 22:55:00,5.10231,5.10231,5.10101,5.10189,16000000.0
2007-12-31 22:56:00,5.10255,5.10255,5.10235,5.10235,13000000.0
2007-12-31 22:57:00,5.10235,5.1024,5.10157,5.10215,8000000.0
2007-12-31 22:58:00,5.10133,5.10175,5.10083,5.10175,8000000.0
2007-12-31 22:59:00,5.10031,5.10178,5.10014,5.10111,19000000.0
2007-12-31 23:00:00,5.10102,5.10154,5.09999,5.10151,10000000.0
2007-12-31 23:01:00,5.10273,5.10287,5.10179,5.10225,7000000.0
2007-12-31 23:02:00,5.10203,5.10204,5.1011,5.1011,15000000.0
2007-12-31 23:03:00,5.10218,5.10218,5.10125,5.10179,17000000.0
2007-12-31 23:04:00,5.10242,5.10277,5.10151,5.10277,19000000.0
2007-12-31 23:05:00,5.10205,5.10225,5.10205,5.10205,9000000.0
2007-12-31 23:06:00,5.10125,5.10241,5.10105,5.10164,12000000.0
2007-12-31 23:07:00,5.10249,5.10253,5.10078,5.10078,14000000.0
2007-12-31 23:08:00,5.10259,5.10347,5.10173,5.10286,16000000.0
2007-12-31 23:09:00,5.10295,5.10298,5.10277,5.10282,9000000.0
2007-12-31 23:10:00,5.10284,5.10284,5.10155,5.10283,12000000.0
2007-12-31 23:11:00,5.10249,5.10338,5.10209,5.1033,14000000.0
2007-12-31 23:12:00,5.10373,5.10403,5.1031,5.10348,7000000.0
2007-12-31 23:13:00,5.10255,5.1039,5.10255,5.10321,14000000.0
2007-12-31 23:14:00,5.10356,5.10429,5.10258,5.10336,19000000.0
2007-12-31 23:15:00,5.10449,5.10449,5.10299,5.10386,13000000.0
2007-12-31 23:16:00,5.10367,5.10451,5.10324,5.10324,15000000.0
2007-12-31 23:17:00,5.10343,5.10457,5.10343,5.10413,11000000.0
2007-12-31 23:18:00,5.10299,5.10427,5.10299,5.10323,12000000.0
2007-12-31 23:19:00,5.09936,5.1019,5.09936,5.1019,14000000.0
2007-12-31 23:20:00,5.1021,5.10212,5.09987,5.09987,19000000.0
2007-12-31 23:21:00,5.10363,5.10363,5.1017,5.10295,7000000.0
2007-12-31 23:22:00,5.1002,5.10272,5.10012,5.10012,15000000.0
2007-12-31 23:23:00,5.10271,5.10271,5.09998,5.09998,11000000.0
2007-12-31 23:24:00,5.10007,5.10024,5.09988,5.09992,14000000.0
2007-12-31 23:25:00,5.10377,5.10399,5.10078,5.10078,11000000.0
2007-12-31 23:26:00,5.10304,5.10304,5.10088,5.10088,14000000.0
2007-12-31 23:27:00,5.10404,5.10404,5.10097,5.10097,11000000.0
2007-12-31 23:28:00,5.10307,5.10307,5.10101,5.10293,12000000.0
2007-12-31 23:29:00,5.10056,5.1026,5.10021,5.1026,16000000.0
2007-12-31 23:30:00,5.09979,5.10331,5.09979,5.10331,20000000.0
2007-12-31 23:31:00,5.10004,5.10292,5.10004,5.10292,11000000.0
2007-12-31 23:32:00,5.10367,5.10383,5.10351,5.10383,16000000.0
2007-12-31 23:33:00,5.1028,5.10395,5.10093,5.10395,12000000.0
2007-12-31 23:34:00,5.10417,5.10417,5.10041,5.10041,13000000.0
2007-12-31 23:35:00,5.10308,5.10308,5.10054,5.10054,9000000.0
2007-12-31 23:36:00,5.10005,5.10005,5.09985,5.10005,9000000.0
2007-12-31 23:37:00,5.10385,5.10385,5.10365,5.10377,14000000.0
2007-12-31 23:38:00,5.10006,5.10491,5.10006,5.10336,13000000.0
2007-12-31 23:39:00,5.10346,5.10346,5.09999,5.09999,17000000.0
2007-12-31 23:40:00,5.1033,5.1033,5.10015,5.10317,12000000.0
2007-12-31 23:41:00,5.09998,5.10289,5.09998,5.10053,17000000.0
2007-12-31 23:42:00,5.10239,5.10239,5.09999,5.09999,22000000.0
2007-12-31 23:43:00,5.10225,5.10225,5.09966,5.09966,15000000.0
2007-12-31 23:44:00,5.09866,5.09878,5.09849,5.09873,14000000.0
2007-12-31 23:45:00,5.10178,5.1019,5.09898,5.1019,20000000.0
2007-12-31 23:46:00,5.10178,5.10178,5.09939,5.09939,14000000.0
2007-12-31 23:47:00,5.10246,5.10261,5.10241,5.1025,10000000.0
2007-12-31 23:48:00,5.10189,5.10285,5.09989,5.10285,18000000.0
2007-12-31 23:49:00,5.10387,5.10399,5.10176,5.10399,14000000.0
2007-12-31 23:50:00,5.10394,5.10552,5.10076,5.10552,13000000.0
2007-12-31 23:51:00,5.10472,5.10472,5.10129,5.10244,8000000.0
2007-12-31 23:52:00,5.10687,5.10687,5.1056,5.10658,16000000.0
2007-12-31 23:53:00,5.10126,5.10478,5.10126,5.10478,18000000.0
2007-12-31 23:54:00,5.10565,5.10589,5.10563,5.10571,12000000.0
2007-12-31 23:55:00,5.10456,5.10491,5.10138,5.10452,19000000.0
2007-12-31 23:56:00,5.10519,5.10531,5.10503,5.10521,14000000.0
2007-12-31 23:57:00,5.10357,5.10385,5.10067,5.10352,16000000.0
2007-12-31 23:58:00,5.09922,5.10536,5.09922,5.10536,13000000.0
2007-12-31 23:59:00,5.10172,5.10439,5.10095,5.10322,14000000.0
2008-01-01 00:00:00,5.1045,5.10476,5.10418,5.10476,17000000.0
2008-01-01 00:01:00,5.10457,5.10522,5.10389,5.10522,12000000.0
2008-01-01 00:02:00,5.10511,5.10512,5.1049,5.10499,15000000.0
2008-01-01 00:03:00,5.10498,5.10498,5.10464,5.1047,14000000.0
2008-01-01 00:04:00,5.10456,5.10479,5.1044,5.10446,12000000.0
2008-01-01 00:05:00,5.10367,5.10394,5.10367,5.10391,12000000.0
2008-01-01 00:06:00,5.10378,5.10399,5.10369,5.10394,12000000.0
2008-01-01 00:07:00,5.1039,5.10404,5.10377,5.10377,11000000.0
2008-01-01 00:08:00,5.10337,5.10478,5.10337,5.1046,15000000.0
2008-01-01 00:09:00,5.10521,5.10521,5.10491,5.10515,12000000.0
2008-01-01 00:10:00,5.105,5.10534,5.105,5.10511,19000000.0
2008-01-01 00:11:00,5.10502,5.10517,5.10494,5.10495,8000000.0
2008-01-01 00:12:00,5.10511,5.10526,5.10498,5.10498,9000000.0
2008-01-01 00:13:00,5.10497,5.10522,5.10494,5.10494,13000000.0
2008-01-01 00:14:00,5.10439,5.10462,5.10428,5.10443,14000000.0
2008-01-01 00:15:00,5.1044,5.10457,5.10425,5.1043,12000000.0
2008-01-01 00:16:00,5.10412,5.10445,5.10412,5.10438,12000000.0
2008-01-01 00:17:00,5.10425,5.10449,5.10422,5.10432,10000000.0
2008-01-01 00:18:00,5.10441,5.1046,5.10428,5.10436,19000000.0
2008-01-01 00:19:00,5.1042,5.10445,5.10415,5.10419,12000000.0
2008-01-01 00:20:00,5.10421,5.10443,5.10412,5.10413,11000000.0
2008-01-01 00:21:00,5.1044,5.1045,5.10422,5.10443,14000000.0
2008-01-01 00:22:00,5.10449,5.10449,5.10422,5.10445,13000000.0
2008-01-01 00:23:00,5.10434,5.10445,5.10425,5.10436,13000000.0
2008-01-01 00:24:00,5.10435,5.10445,5.10415,5.10415,9000000.0
2008-01-01 00:25:00,5.10433,5.10447,5.10424,5.1044,13000000.0
2008-01-01 00:26:00,5.10428,5.10458,5.1042,5.1042,14000000.0
2008-01-01 00:27:00,5.10438,5.1045,5.10418,5.10418,15000000.0
2008-01-01 00:28:00,5.1042,5.10448,5.1042,5.10448,7000000.0
2008-01-01 00:29:00,5.10442,5.10453,5.10427,5.10431,17000000.0
2008-01-01 00:30:00,5.10441,5.10446,5.10427,5.10427,9000000.0
2008-01-01 00:31:00,5.10446,5.10452,5.10423,5.10445,13000000.0
2008-01-01 00:32:00,5.10443,5.10446,5.10422,5.10445,8000000.0
2008-01-01 00:33:00,5.10441,5.10449,5.10422,5.10437,19000000.0
2008-01-01 00:34:00,5.10418,5.10445,5.10414,5.10439,15000000.0
2008-01-01 00:35:00,5.10451,5.10451,5.10421,5.10445,12000000.0
2008-01-01 00:36:00,5.10452,5.10452,5.10422,5.10438,15000000.0
2008-01-01 00:37:00,5.10428,5.1045,5.1042,5.1045,15000000.0
2008-01-01 00:38:00,5.10439,5.10464,5.10439,5.1045,18000000.0
2008-01-01 00:39:00,5.10431,5.1045,5.10423,5.10444,20000000.0
2008-01-01 00:40:00,5.10449,5.10449,5.10416,5.10416,10000000.0
2008-01-01 00:41:00,5.10421,5.10451,5.10413,5.10451,9000000.0
2008-01-01 00:42:00,5.10438,5.10452,5.10421,5.10452,16000000.0
2008-01-01 00:43:00,5.1044,5.10452,5.10431,5.10434,16000000.0
2008-01-01 00:44:00,5.10434,5.10447,5.10428,5.10428,10000000.0
2008-01-01 00:45:00,5.1044,5.10452,5.10426,5.10435,16000000.0
2008-01-01 00:46:00,5.10435,5.10459,5.10433,5.10433,12000000.0
2008-01-01 00:47:00,5.1044,5.10448,5.10414,5.10448,8000000.0
2008-01-01 00:48:00,5.10447,5.10457,5.1043,5.10439,16000000.0
2008-01-01 00:49:00,5.10435,5.10442,5.10413,5.10442,11000000.0
2008-01-01 00:50:00,5.10444,5.10446,5.10432,5.10434,9000000.0
2008-01-01 00:51:00,5.10445,5.10447,5.10426,5.10426,9000000.0
2008-01-01 00:52:00,5.1042,5.1045,5.10412,5.10432,18000000.0
2008-01-01 00:53:00,5.10439,5.10453,5.10427,5.10433,12000000.0
2008-01-01 00:54:00,5.10433,5.10438,5.10415,5.10415,12000000.0
2008-01-01 00:55:00,5.10439,5.10452,5.10419,5.10419,11000000.0
2008-01-01 00:56:00,5.10416,5.10442,5.10416,5.1044,14000000.0
2008-01-01 00:57:00,5.10435,5.10448,5.10429,5.1044,15000000.0
2008-01-01 00:58:00,5.1044,5.1045,5.10426,5.10428,9000000.0
2008-01-01 00:59:00,5.1045,5.1045,5.10418,5.10433,17000000.0
2008-01-01 01:00:00,5.10426,5.10442,5.10422,5.10431,12000000.0
2008-01-01 01:01:00,5.10426,5.10449,5.10421,5.10441,15000000.0
2008-01-01 01:02:00,5.10438,5.10448,5.10423,5.10439,10000000.0
2008-01-01 01:03:00,5.10442,5.10443,5.10417,5.10443,13000000.0
2008-01-01 01:04:00,5.10445,5.10445,5.10418,5.10425,13000000.0
2008-01-01 01:05:00,5.10442,5.10452,5.10429,5.10445,13000000.0
2008-01-01 01:06:00,5.10448,5.10448,5.10415,5.10428,12000000.0
2008-01-01 01:07:00,5.10419,5.10443,5.10412,5.10435,13000000.0
2008-01-01 01:08:00,5.10431,5.10452,5.10429,5.10448,15000000.0
2008-01-01 01:09:00,5.10442,5.10454,5.10427,5.10435,17000000.0
2008-01-01 01:10:00,5.10434,5.10449,5.10425,5.10426,10000000.0
2008-01-01 01:11:00,5.10442,5.1046,5.1043,5.1044,11000000.0
2008-01-01 01:12:00,5.1044,5.1044,5.10407,5.10412,10000000.0
2008-01-01 01:13:00,5.10436,5.10448,5.10423,5.10426,11000000.0
2008-01-01 01:14:00,5.10436,5.10458,5.10427,5.1045,13000000.0
2008-01-01 01:15:00,5.10446,5.10448,5.10427,5.10427,9000000.0
2008-01-01 01:16:00,5.10425,5.10447,5.10422,5.10423,12000000.0
2008-01-01 01:17:00,5.10441,5.10445,5.10422,5.10431,11000000.0
2008-01-01 01:18:00,5.10435,5.10453,5.10426,5.10427,12000000.0
2008-01-01 01:19:00,5.10429,5.10448,5.10421,5.10443,19000000.0
2008-01-01 01:20:00,5.10422,5.10439,5.10415,5.10416,11000000.0
2008-01-01 01:21:00,5.10413,5.10442,5.10413,5.10442,12000000.0
2008-01-01 01:22:00,5.10446,5.10452,5.10425,5.10452,9000000.0
2008-01-01 01:23:00,5.10448,5.10448,5.10416,5.10441,13000000.0
2008-01-01 01:24:00,5.10453,5.10453,5.10421,5.10425,14000000.0
2008-01-01 01:25:00,5.10415,5.10447,5.10411,5.10438,11000000.0
2008-01-01 01:26:00,5.1043,5.1045,5.1043,5.10441,10000000.0
2008-01-01 01:27:00,5.10416,5.10453,5.10416,5.10444,17000000.0
2008-01-01 01:28:00,5.10436,5.10459,5.10433,5.10441,13000000.0
2008-01-01 01:29:00,5.10438,5.1045,5.10425,5.10445,19000000.0
2008-01-01 01:30:00,5.10453,5.10453,5.10412,5.1044,15000000.0
2008-01-01 01:31:00,5.10445,5.10446,5.10426,5.10445,15000000.0
2008-01-01 01:32:00,5.10438,5.1045,5.10429,5.10437,12000000.0
2008-01-01 01:33:00,5.10424,5.10447,5.10422,5.10423,8000000.0
2008-01-01 01:34:00,5.10414,5.10443,5.10414,5.10443,18000000.0
2008-01-01 01:35:00,5.10416,5.10445,5.10416,5.1043,12000000.0
2008-01-01 01:36:00,5.10419,5.10447,5.10417,5.10431,16000000.0
2008-01-01 01:37:00,5.10432,5.10457,5.10429,5.10448,15000000.0
2008-01-01 01:38:00,5.10442,5.10456,5.10427,5.10441,18000000.0
2008-01-01 01:39:00,5.10442,5.10447,5.10424,5.10437,10000000.0
2008-01-01 01:40:00,5.10449,5.10449,5.10417,5.10444,11000000.0
2008-01-01 01:41:00,5.10437,5.10448,5.10422,5.10443,16000000.0
2008-01-01 01:42:00,5.10425,5.10449,5.10425,5.10438,14000000.0
2008-01-01 01:43:00,5.10417,5.10453,5.10417,5.10435,16000000.0
2008-01-01 01:44:00,5.1045,5.10464,5.10437,5.10437,15000000.0
2008-01-01 01:45:00,5.10445,5.10451,5.10427,5.10437,16000000.0
2008-01-01 01:46:00,5.10423,5.10448,5.10423,5.10425,9000000.0
2008-01-01 01:47:00,5.10447,5.10454,5.10421,5.10444,17000000.0
2008-01-01 01:48:00,5.10447,5.10455,5.10422,5.10439,16000000.0
2008-01-01 01:49:00,5.10438,5.10448,5.10423,5.10439,10000000.0
2008-01-01 01:50:00,5.10431,5.10442,5.10422,5.1043,11000000.0
2008-01-01 01:51:00,5.1044,5.10448,5.10427,5.10445,12000000.0
2008-01-01 01:52:00,5.10451,5.10451,5.10424,5.10446,12000000.0
2008-01-01 01:53:00,5.10437,5.1045,5.10422,5.10444,18000000.0
2008-01-01 01:54:00,5.1044,5.10448,5.10424,5.10433,14000000.0
2008-01-01 01:55:00,5.10428,5.10449,5.10422,5.10425,18000000.0
2008-01-01 01:56:00,5.10429,5.10449,5.1042,5.10438,8000000.0
2008-01-01 01:57:00,5.10432,5.10451,5.10417,5.10451,13000000.0
2008-01-01 01:58:00,5.10445,5.10447,5.1042,5.1043,11000000.0
2008-01-01 01:59:00,5.10417,5.10444,5.10417,5.1044,11000000.0
2008-01-01 02:00:00,5.10425,5.10443,5.10415,5.10443,16000000.0
2008-01-01 02:01:00,5.10451,5.10451,5.10419,5.10429,21000000.0
2008-01-01 02:02:00,5.10585,5.10585,5.10565,5.10578,10000000.0
2008-01-01 02:03:00,5.10578,5.10589,5.10564,5.10578,8000000.0
2008-01-01 02:04:00,5.10574,5.10585,5.10555,5.10575,14000000.0
2008-01-01 02:05:00,5.10583,5.10596,5.1057,5.1057,14000000.0
2008-01-01 02:06:00,5.10593,5.10593,5.10561,5.10584,15000000.0
2008-01-01 02:07:00,5.10565,5.10597,5.10564,5.10568,10000000.0
2008-01-01 02:08:00,5.10564,5.10587,5.10554,5.10561,16000000.0
2008-01-01 02:09:00,5.10577,5.10592,5.10565,5.1057,18000000.0
2008-01-01 02:10:00,5.10565,5.10589,5.10553,5.10589,16000000.0
2008-01-01 02:11:00,5.10591,5.10591,5.10562,5.10572,14000000.0
2008-01-01 02:12:00,5.10587,5.1059,5.1057,5.10575,10000000.0
2008-01-01 02:13:00,5.10574,5.106,5.10564,5.1058,15000000.0
2008-01-01 02:14:00,5.10582,5.10604,5.10568,5.10575,19000000.0
2008-01-01 02:15:00,5.10583,5.10588,5.10559,5.10577,12000000.0
2008-01-01 02:16:00,5.10584,5.10589,5.10563,5.10578,18000000.0
2008-01-01 02:17:00,5.10576,5.10587,5.10555,5.10555,14000000.0
2008-01-01 02:18:00,5.10563,5.10587,5.10559,5.10561,12000000.0
2008-01-01 02:19:00,5.10557,5.10586,5.10557,5.10576,14000000.0
2008-01-01 02:20:00,5.10578,5.1059,5.10562,5.10585,13000000.0
2008-01-01 02:21:00,5.10563,5.10582,5.10554,5.10582,15000000.0
2008-01-01 02:22:00,5.10568,5.10589,5.10568,5.10575,13000000.0
2008-01-01 02:23:00,5.10581,5.10597,5.10556,5.10561,16000000.0
2008-01-01 02:24:00,5.10582,5.10582,5.10554,5.10554,17000000.0
2008-01-01 02:25:00,5.10578,5.1059,5.10566,5.10579,10000000.0
2008-01-01 02:26:00,5.1058,5.10591,5.10565,5.10565,13000000.0
2008-01-01 02:27:00,5.1059,5.10592,5.10562,5.10592,7000000.0
2008-01-01 02:28:00,5.10577,5.10586,5.10557,5.10557,9000000.0
2008-01-01 02:29:00,5.1058,5.10597,5.10567,5.10574,20000000.0
2008-01-01 02:30:00,5.10579,5.10588,5.10563,5.10585,11000000.0
2008-01-01 02:31:00,5.10555,5.10587,5.10555,5.10587,9000000.0
2008-01-01 02:32:00,5.10585,5.10588,5.10563,5.10586,13000000.0
2008-01-01 02:33:00,5.10575,5.10591,5.10566,5.10566,14000000.0
2008-01-01 02:34:00,5.1058,5.1059,5.10556,5.10578,17000000.0
2008-01-01 02:35:00,5.10565,5.1059,5.10557,5.10557,15000000.0
2008-01-01 02:36:00,5.10575,5.1059,5.10566,5.10577,14000000.0
2008-01-01 02:37:00,5.10584,5.10587,5.10555,5.10575,13000000.0
2008-01-01 02:38:00,5.10572,5.10583,5.10562,5.10571,14000000.0
2008-01-01 02:39:00,5.10573,5.10584,5.10555,5.10582,15000000.0
2008-01-01 02:40:00,5.10584,5.10599,5.10567,5.10582,12000000.0
2008-01-01 02:41:00,5.1057,5.10589,5.10559,5.10589,13000000.0
2008-01-01 02:42:00,5.10585,5.10592,5.10564,5.10571,16000000.0
2008-01-01 02:43:00,5.10566,5.10587,5.10559,5.1057,18000000.0
2008-01-01 02:44:00,5.10576,5.10582,5.10556,5.10582,10000000.0
2008-01-01 02:45:00,5.10583,5.10586,5.10559,5.10581,14000000.0
2008-01-01 02:46:00,5.10572,5.10593,5.10561,5.10563,18000000.0
2008-01-01 02:47:00,5.10565,5.10592,5.10563,5.10592,17000000.0
2008-01-01 02:48:00,5.1059,5.1059,5.10565,5.10572,7000000.0
2008-01-01 02:49:00,5.10587,5.10595,5.10568,5.10568,13000000.0
2008-01-01 02:50:00,5.10575,5.10603,5.10575,5.10583,14000000.0
2008-01-01 02:51:00,5.10553,5.10583,5.10551,5.10555,15000000.0
2008-01-01 02:52:00,5.10578,5.1059,5.10565,5.10578,15000000.0
2008-01-01 02:53:00,5.10563,5.10589,5.10563,5.1058,9000000.0
2008-01-01 02:54:00,5.10592,5.10592,5.10567,5.10579,13000000.0
2008-01-01 02:55:00,5.10584,5.10589,5.10559,5.10589,11000000.0
2008-01-01 02:56:00,5.10574,5.10598,5.10568,5.10568,18000000.0
2008-01-01 02:57:00,5.10592,5.10592,5.10567,5.10578,13000000.0
2008-01-01 02:58:00,5.10587,5.10587,5.10556,5.1058,9000000.0
2008-01-01 02:59:00,5.10585,5.10588,5.10554,5.10582,14000000.0
2008-01-01 03:00:00,5.10571,5.10588,5.10563,5.10579,11000000.0
2008-01-01 03:01:00,5.1057,5.1059,5.1056,5.10578,11000000.0
2008-01-01 03:02:00,5.10565,5.1059,5.10561,5.1059,11000000.0
2008-01-01 03:03:00,5.10584,5.1059,5.10563,5.10578,23000000.0
2008-01-01 03:04:00,5.10563,5.10589,5.10556,5.10556,11000000.0
2008-01-01 03:05:00,5.10555,5.1059,5.10553,5.10585,17000000.0
2008-01-01 03:06:00,5.10592,5.10592,5.10563,5.10578,9000000.0
2008-01-01 03:07:00,5.10567,5.10587,5.10555,5.10555,15000000.0
2008-01-01 03:08:00,5.10578,5.10591,5.10561,5.10585,12000000.0
2008-01-01 03:09:00,5.10551,5.10585,5.10551,5.10575,15000000.0
2008-01-01 03:10:00,5.10581,5.10585,5.10551,5.10562,19000000.0
2008-01-01 03:11:00,5.10562,5.10583,5.10558,5.10565,15000000.0
2008-01-01 03:12:00,5.10577,5.10597,5.10577,5.10591,18000000.0
2008-01-01 03:13:00,5.10585,5.10591,5.10566,5.10566,18000000.0
2008-01-01 03:14:00,5.10576,5.10602,5.10567,5.10582,10000000.0
2008-01-01 03:15:00,5.10563,5.10586,5.10557,5.10557,7000000.0
2008-01-01 03:16:00,5.10585,5.10591,5.10561,5.10591,8000000.0
2008-01-01 03:17:00,5.10583,5.10584,5.1056,5.10584,10000000.0
2008-01-01 03:18:00,5.10588,5.10588,5.10554,5.10558,15000000.0
2008-01-01 03:19:00,5.10565,5.10586,5.1056,5.10586,10000000.0
2008-01-01 03:20:00,5.10573,5.10594,5.10559,5.1057,16000000.0
2008-01-01 03:21:00,5.10579,5.10585,5.10567,5.1057,11000000.0
2008-01-01 03:22:00,5.1057,5.10588,5.10561,5.10567,10000000.0
2008-01-01 03:23:00,5.10559,5.10597,5.10559,5.10568,12000000.0
2008-01-01 03:24:00,5.10589,5.10589,5.10559,5.10569,13000000.0
2008-01-01 03:25:00,5.10579,5.10593,5.10567,5.10578,11000000.0
2008-01-01 03:26:00,5.10575,5.10596,5.10567,5.10587,13000000.0
2008-01-01 03:27:00,5.10584,5.1059,5.10562,5.10578,14000000.0
2008-01-01 03:28:00,5.10566,5.10587,5.10558,5.10577,18000000.0
2008-01-01 03:29:00,5.10581,5.10583,5.10556,5.10582,15000000.0
2008-01-01 03:30:00,5.10575,5.106,5.10568,5.10588,10000000.0
2008-01-01 03:31:00,5.10566,5.10588,5.10565,5.10578,13000000.0
2008-01-01 03:32:00,5.10563,5.10586,5.10553,5.10579,16000000.0
2008-01-01 03:33:00,5.10564,5.10589,5.10561,5.10583,13000000.0
2008-01-01 03:34:00,5.10585,5.10591,5.10564,5.10586,16000000.0
2008-01-01 03:35:00,5.10591,5.10591,5.10557,5.10575,10000000.0
2008-01-01 03:36:00,5.10566,5.10593,5.10563,5.10586,11000000.0
2008-01-01 03:37:00,5.10589,5.10589,5.10554,5.10555,13000000.0
2008-01-01 03:38:00,5.10563,5.10584,5.10555,5.10582,13000000.0
2008-01-01 03:39:00,5.10585,5.10585,5.10567,5.10585,13000000.0
2008-01-01 03:40:00,5.10583,5.1059,5.10558,5.10558,12000000.0
2008-01-01 03:41:00,5.10572,5.10588,5.10565,5.10574,16000000.0
2008-01-01 03:42:00,5.10566,5.10589,5.10566,5.10579,21000000.0
2008-01-01 03:43:00,5.10582,5.10583,5.10549,5.10582,18000000.0
2008-01-01 03:44:00,5.1058,5.10589,5.10563,5.10585,15000000.0
2008-01-01 03:45:00,5.10566,5.10588,5.10559,5.10588,9000000.0
2008-01-01 03:46:00,5.10567,5.10587,5.10556,5.10583,8000000.0
2008-01-01 03:47:00,5.10575,5.10582,5.10558,5.10575,11000000.0
2008-01-01 03:48:00,5.10583,5.10583,5.10557,5.1058,9000000.0
2008-01-01 03:49:00,5.10589,5.10599,5.10568,5.10573,16000000.0
2008-01-01 03:50:00,5.10564,5.10589,5.10563,5.10572,19000000.0
2008-01-01 03:51:00,5.10563,5.10579,5.10556,5.10556,9000000.0
2008-01-01 03:52:00,5.10585,5.10597,5.10564,5.10582,19000000.0
2008-01-01 03:53:00,5.10563,5.10591,5.10563,5.10585,10000000.0
2008-01-01 03:54:00,5.10582,5.10586,5.10554,5.10559,17000000.0
2008-01-01 03:55:00,5.10573,5.10585,5.10551,5.10562,16000000.0
2008-01-01 03:56:00,5.10562,5.10584,5.10557,5.10557,7000000.0
2008-01-01 03:57:00,5.10574,5.10587,5.10567,5.10567,11000000.0
2008-01-01 03:58:00,5.10585,5.10593,5.10565,5.10573,12000000.0
2008-01-01 03:59:00,5.10585,5.10588,5.10563,5.10571,17000000.0
2008-01-01 04:00:00,5.10565,5.10583,5.10561,5.10578,12000000.0
2008-01-01 04:01:00,5.10575,5.10596,5.10569,5.10595,16000000.0
2008-01-01 04:02:00,5.10565,5.10585,5.10565,5.10565,14000000.0
2008-01-01 04:03:00,5.10564,5.10584,5.10563,5.10584,12000000.0
2008-01-01 04:04:00,5.10565,5.10594,5.10565,5.10581,16000000.0
2008-01-01 04:05:00,5.10578,5.1059,5.10565,5.10585,13000000.0
2008-01-01 04:06:00,5.10568,5.10591,5.10554,5.10572,16000000.0
2008-01-01 04:07:00,5.10584,5.1059,5.10565,5.10567,13000000.0
2008-01-01 04:08:00,5.1057,5.10592,5.10566,5.10578,14000000.0
2008-01-01 04:09:00,5.10586,5.10589,5.10566,5.1058,10000000.0
2008-01-01 04:10:00,5.10571,5.10596,5.10566,5.10588,12000000.0
2008-01-01 04:11:00,5.10575,5.10598,5.10569,5.10569,14000000.0
2008-01-01 04:12:00,5.10557,5.10586,5.10554,5.10563,19000000.0
2008-01-01 04:13:00,5.10564,5.10599,5.10556,5.10574,20000000.0
2008-01-01 04:14:00,5.10584,5.10588,5.10564,5.1057,12000000.0
2008-01-01 04:15:00,5.10569,5.10592,5.10564,5.10586,8000000.0
2008-01-01 04:16:00,5.10577,5.10589,5.10565,5.10565,13000000.0
2008-01-01 04:17:00,5.10578,5.10592,5.10567,5.10592,15000000.0
2008-01-01 04:18:00,5.10583,5.10583,5.10558,5.10563,9000000.0
2008-01-01 04:19:00,5.10586,5.10591,5.10564,5.10588,12000000.0
2008-01-01 04:20:00,5.10579,5.10587,5.10562,5.10569,9000000.0
2008-01-01 04:21:00,5.10573,5.10583,5.10556,5.10556,17000000.0
2008-01-01 04:22:00,5.10566,5.10587,5.10566,5.10585,14000000.0
2008-01-01 04:23:00,5.10582,5.10588,5.10555,5.10555,10000000.0
2008-01-01 04:24:00,5.10559,5.10586,5.10559,5.10575,12000000.0
2008-01-01 04:25:00,5.10587,5.10597,5.10569,5.10583,10000000.0
2008-01-01 04:26:00,5.10582,5.10584,5.10563,5.10584,7000000.0
2008-01-01 04:27:00,5.10565,5.10587,5.10562,5.10585,15000000.0
2008-01-01 04:28:00,5.10571,5.10595,5.10568,5.10586,7000000.0
2008-01-01 04:29:00,5.10585,5.106,5.10564,5.10583,14000000.0
2008-01-01 04:30:00,5.10579,5.10588,5.10568,5.10568,11000000.0
2008-01-01 04:31:00,5.1057,5.10585,5.10557,5.10569,15000000.0
2008-01-01 04:32:00,5.10443,5.10443,5.10389,5.10397,17000000.0
2008-01-01 04:33:00,5.10368,5.10393,5.10367,5.10393,14000000.0
2008-01-01 04:34:00,5.10388,5.10396,5.10372,5.10394,9000000.0
2008-01-01 04:35:00,5.10391,5.10392,5.10366,5.10392,12000000.0
2008-01-01 04:36:00,5.10386,5.10394,5.10367,5.10385,12000000.0
2008-01-01 04:37:00,5.10402,5.10402,5.10363,5.10367,12000000.0
2008-01-01 04:38:00,5.10363,5.10394,5.10363,5.10394,11000000.0
2008-01-01 04:39:00,5.10393,5.10398,5.1036,5.10369,17000000.0
2008-01-01 04:40:00,5.10376,5.10405,5.10375,5.10385,9000000.0
2008-01-01 04:41:00,5.10389,5.10394,5.10367,5.10375,10000000.0
2008-01-01 04:42:00,5.10387,5.10397,5.10383,5.10383,8000000.0
2008-01-01 04:43:00,5.10375,5.10406,5.10368,5.10398,18000000.0
2008-01-01 04:44:00,5.10377,5.10392,5.10366,5.10392,9000000.0
2008-01-01 04:45:00,5.10393,5.10393,5.10366,5.10393,9000000.0
2008-01-01 04:46:00,5.10401,5.10401,5.10369,5.10393,16000000.0
2008-01-01 04:47:00,5.10399,5.10399,5.10365,5.10365,12000000.0
2008-01-01 04:48:00,5.10399,5.104,5.10378,5.10382,10000000.0
2008-01-01 04:49:00,5.10379,5.10411,5.10379,5.1038,16000000.0
2008-01-01 04:50:00,5.10378,5.10399,5.10373,5.10374,16000000.0
2008-01-01 04:51:00,5.10385,5.10396,5.10363,5.10363,20000000.0
2008-01-01 04:52:00,5.10395,5.10402,5.10373,5.10387,13000000.0
2008-01-01 04:53:00,5.10393,5.10397,5.1037,5.10381,11000000.0
2008-01-01 04:54:00,5.10397,5.10406,5.1038,5.10398,11000000.0
2008-01-01 04:55:00,5.10402,5.10402,5.10374,5.10395,12000000.0
2008-01-01 04:56:00,5.10389,5.10399,5.10374,5.10396,16000000.0
2008-01-01 04:57:00,5.10391,5.10391,5.10368,5.10389,7000000.0
2008-01-01 04:58:00,5.10372,5.10394,5.10363,5.10374,13000000.0
2008-01-01 04:59:00,5.10399,5.104,5.10371,5.10393,17000000.0
2008-01-01 05:00:00,5.10384,5.10394,5.10371,5.10393,10000000.0
2008-01-01 05:01:00,5.10402,5.10402,5.10368,5.1038,13000000.0
2008-01-01 05:02:00,5.10378,5.10402,5.10375,5.10399,18000000.0
2008-01-01 05:03:00,5.10397,5.104,5.10373,5.10375,9000000.0
2008-01-01 05:04:00,5.1038,5.10396,5.10372,5.10375,12000000.0
2008-01-01 05:05:00,5.10396,5.10396,5.10364,5.10364,10000000.0
2008-01-01 05:06:00,5.10374,5.10398,5.1037,5.10395,20000000.0
2008-01-01 05:07:00,5.104,5.104,5.1036,5.10391,10000000.0
2008-01-01 05:08:00,5.10372,5.10399,5.10364,5.10399,17000000.0
2008-01-01 05:09:00,5.104,5.104,5.10373,5.10399,15000000.0
2008-01-01 05:10:00,5.10387,5.10396,5.10376,5.10383,10000000.0
2008-01-01 05:11:00,5.10396,5.104,5.10372,5.10375,16000000.0
2008-01-01 05:12:00,5.10395,5.10402,5.10379,5.10402,7000000.0
2008-01-01 05:13:00,5.10389,5.10397,5.10369,5.10382,12000000.0
2008-01-01 05:14:00,5.10378,5.10412,5.10375,5.10397,14000000.0
2008-01-01 05:15:00,5.10389,5.10397,5.10371,5.10395,16000000.0
2008-01-01 05:16:00,5.10387,5.1041,5.10377,5.10398,15000000.0
2008-01-01 05:17:00,5.10396,5.10396,5.10377,5.10389,10000000.0
2008-01-01 05:18:00,5.10369,5.10405,5.10369,5.10386,13000000.0
2008-01-01 05:19:00,5.10375,5.10402,5.10372,5.10402,13000000.0
2008-01-01 05:20:00,5.10389,5.10393,5.10362,5.10367,20000000.0
2008-01-01 05:21:00,5.10385,5.10399,5.10375,5.10389,9000000.0
2008-01-01 05:22:00,5.1038,5.104,5.10367,5.10367,17000000.0
2008-01-01 05:23:00,5.10387,5.104,5.1037,5.104,14000000.0
2008-01-01 05:24:00,5.10397,5.10397,5.10363,5.10383,19000000.0
2008-01-01 05:25:00,5.10375,5.104,5.10372,5.10395,13000000.0
2008-01-01 05:26:00,5.10376,5.10401,5.10375,5.10375,13000000.0
2008-01-01 05:27:00,5.10381,5.10398,5.10367,5.10367,13000000.0
2008-01-01 05:28:00,5.10395,5.10401,5.10377,5.10383,10000000.0
2008-01-01 05:29:00,5.10383,5.104,5.10377,5.10391,17000000.0
2008-01-01 05:30:00,5.10377,5.10406,5.10371,5.10371,21000000.0
2008-01-01 05:31:00,5.1039,5.1041,5.1038,5.1038,13000000.0
2008-01-01 05:32:00,5.10396,5.10396,5.10367,5.10392,16000000.0
2008-01-01 05:33:00,5.10366,5.10397,5.10364,5.10397,13000000.0
2008-01-01 05:34:00,5.10397,5.104,5.10379,5.10394,13000000.0
2008-01-01 05:35:00,5.10385,5.10402,5.10378,5.10402,14000000.0
2008-01-01 05:36:00,5.10396,5.104,5.10376,5.10389,18000000.0
2008-01-01 05:37:00,5.10389,5.10407,5.10375,5.10386,12000000.0
2008-01-01 05:38:00,5.10385,5.10397,5.10377,5.1039,13000000.0
2008-01-01 05:39:00,5.10377,5.10404,5.10377,5.10395,21000000.0
2008-01-01 05:40:00,5.10389,5.10405,5.10376,5.10396,14000000.0
2008-01-01 05:41:00,5.10368,5.10396,5.10368,5.10388,13000000.0
2008-01-01 05:42:00,5.10387,5.10396,5.10375,5.10375,8000000.0
2008-01-01 05:43:00,5.10387,5.104,5.10369,5.104,13000000.0
2008-01-01 05:44:00,5.10392,5.10395,5.10372,5.10382,13000000.0
2008-01-01 05:45:00,5.10392,5.10393,5.10365,5.10369,24000000.0
2008-01-01 05:46:00,5.10389,5.10402,5.10374,5.10397,14000000.0
2008-01-01 05:47:00,5.104,5.10404,5.10372,5.10395,11000000.0
2008-01-01 05:48:00,5.10371,5.10405,5.10371,5.10379,18000000.0
2008-01-01 05:49:00,5.10396,5.10403,5.10376,5.10378,10000000.0
2008-01-01 05:50:00,5.1038,5.10394,5.10378,5.10384,10000000.0
2008-01-01 05:51:00,5.10394,5.10396,5.10369,5.10388,11000000.0
2008-01-01 05:52:00,5.10398,5.10407,5.10378,5.10384,19000000.0
2008-01-01 05:53:00,5.10394,5.10399,5.10368,5.10399,15000000.0
2008-01-01 05:54:00,5.104,5.104,5.10372,5.10375,7000000.0
2008-01-01 05:55:00,5.10389,5.10404,5.10378,5.10378,12000000.0
2008-01-01 05:56:00,5.10382,5.10409,5.10381,5.10391,16000000.0
2008-01-01 05:57:00,5.10389,5.10399,5.10368,5.10368,11000000.0
2008-01-01 05:58:00,5.10364,5.10392,5.1036,5.10371,22000000.0
2008-01-01 05:59:00,5.10361,5.10391,5.10361,5.10381,9000000.0
2008-01-01 06:00:00,5.10397,5.104,5.10375,5.1038,17000000.0
2008-01-01 06:01:00,5.10388,5.10401,5.10374,5.10375,18000000.0
2008-01-01 06:02:00,5.10396,5.10401,5.10373,5.10388,18000000.0
2008-01-01 06:03:00,5.10565,5.10585,5.10565,5.10585,16000000.0
2008-01-01 06:04:00,5.10565,5.10572,5.10541,5.10572,8000000.0
2008-01-01 06:05:00,5.10568,5.10573,5.10546,5.10547,10000000.0
2008-01-01 06:06:00,5.10535,5.10571,5.10531,5.10571,27000000.0
2008-01-01 06:07:00,5.10561,5.10568,5.10546,5.1056,17000000.0
2008-01-01 06:08:00,5.10571,5.10571,5.1054,5.10543,14000000.0
2008-01-01 06:09:00,5.10537,5.10572,5.10537,5.10567,13000000.0
2008-01-01 06:10:00,5.1054,5.1057,5.1054,5.10564,14000000.0
2008-01-01 06:11:00,5.10549,5.10568,5.1054,5.10547,16000000.0
2008-01-01 06:12:00,5.10557,5.10561,5.10538,5.10561,17000000.0
2008-01-01 06:13:00,5.10563,5.10568,5.1054,5.1055,14000000.0
2008-01-01 06:14:00,5.10547,5.10569,5.10546,5.10554,12000000.0
2008-01-01 06:15:00,5.10547,5.1057,5.10547,5.10561,13000000.0
2008-01-01 06:16:00,5.10535,5.10563,5.1053,5.10553,14000000.0
2008-01-01 06:17:00,5.10557,5.1058,5.10547,5.10547,11000000.0
2008-01-01 06:18:00,5.10556,5.10564,5.10538,5.10564,12000000.0
2008-01-01 06:19:00,5.1056,5.1056,5.10534,5.1056,19000000.0
2008-01-01 06:20:00,5.10537,5.10567,5.10537,5.10566,11000000.0
2008-01-01 06:21:00,5.10543,5.10567,5.10539,5.1055,9000000.0
2008-01-01 06:22:00,5.10549,5.10568,5.10539,5.10544,22000000.0
2008-01-01 06:23:00,5.1057,5.1057,5.10537,5.10543,18000000.0
2008-01-01 06:24:00,5.10563,5.10564,5.10537,5.10557,8000000.0
2008-01-01 06:25:00,5.10554,5.10573,5.10543,5.10562,9000000.0
2008-01-01 06:26:00,5.10558,5.1057,5.10542,5.10557,13000000.0
2008-01-01 06:27:00,5.10564,5.10568,5.10543,5.10559,15000000.0
2008-01-01 06:28:00,5.10565,5.10579,5.10555,5.10556,18000000.0
2008-01-01 06:29:00,5.10547,5.10578,5.10542,5.10543,16000000.0
2008-01-01 06:30:00,5.10563,5.1057,5.10547,5.1057,10000000.0
2008-01-01 06:31:00,5.10546,5.10568,5.10546,5.10565,13000000.0
2008-01-01 06:32:00,5.10564,5.10569,5.10542,5.10569,10000000.0
2008-01-01 06:33:00,5.10564,5.10572,5.10541,5.10572,10000000.0
2008-01-01 06:34:00,5.10561,5.10567,5.10534,5.10567,15000000.0
2008-01-01 06:35:00,5.10571,5.10575,5.10551,5.10562,13000000.0
2008-01-01 06:36:00,5.1057,5.1057,5.1054,5.10556,23000000.0
2008-01-01 06:37:00,5.10565,5.10567,5.10543,5.10547,11000000.0
2008-01-01 06:38:00,5.10568,5.10571,5.10544,5.10553,17000000.0
2008-01-01 06:39:00,5.10559,5.10577,5.1055,5.1055,8000000.0
2008-01-01 06:40:00,5.10563,5.10567,5.10547,5.10551,15000000.0
2008-01-01 06:41:00,5.1056,5.10579,5.10549,5.10562,15000000.0
2008-01-01 06:42:00,5.1056,5.10571,5.10544,5.10558,16000000.0
2008-01-01 06:43:00,5.10555,5.1058,5.10548,5.10557,12000000.0
2008-01-01 06:44:00,5.10565,5.10565,5.10542,5.10559,13000000.0
2008-01-01 06:45:00,5.10543,5.10561,5.10535,5.10535,14000000.0
2008-01-01 06:46:00,5.1056,5.10568,5.10548,5.10548,12000000.0
2008-01-01 06:47:00,5.10546,5.10571,5.1054,5.10551,11000000.0
2008-01-01 06:48:00,5.10558,5.10568,5.10542,5.10565,15000000.0
2008-01-01 06:49:00,5.10553,5.10573,5.10541,5.10572,17000000.0
2008-01-01 06:50:00,5.10566,5.10568,5.10535,5.10535,13000000.0
2008-01-01 06:51:00,5.10553,5.1057,5.10537,5.10537,8000000.0
2008-01-01 06:52:00,5.10558,5.10571,5.10531,5.10554,14000000.0
2008-01-01 06:53:00,5.10566,5.10571,5.10546,5.10558,13000000.0
2008-01-01 06:54:00,5.10558,5.10572,5.10546,5.10565,8000000.0
2008-01-01 06:55:00,5.1056,5.1057,5.10544,5.10545,10000000.0
2008-01-01 06:56:00,5.10564,5.10564,5.10537,5.10562,11000000.0
2008-01-01 06:57:00,5.10578,5.10585,5.10565,5.10565,17000000.0
2008-01-01 06:58:00,5.10584,5.10584,5.1056,5.10582,12000000.0
2008-01-01 06:59:00,5.10566,5.10587,5.1056,5.10571,14000000.0
2008-01-01 07:00:00,5.10572,5.10589,5.10559,5.10585,11000000.0
2008-01-01 07:01:00,5.10575,5.10586,5.10555,5.10555,10000000.0
2008-01-01 07:02:00,5.10571,5.10596,5.10558,5.10558,14000000.0
2008-01-01 07:03:00,5.10563,5.10585,5.10559,5.10578,7000000.0
2008-01-01 07:04:00,5.1059,5.1059,5.10558,5.10574,16000000.0
2008-01-01 07:05:00,5.10415,5.10435,5.10415,5.10435,15000000.0
2008-01-01 07:06:00,5.10406,5.10436,5.10405,5.10414,16000000.0
2008-01-01 07:07:00,5.10427,5.10437,5.10408,5.1042,12000000.0
2008-01-01 07:08:00,5.10427,5.10437,5.1042,5.10437,8000000.0
2008-01-01 07:09:00,5.10428,5.10437,5.10412,5.10413,8000000.0
2008-01-01 07:10:00,5.1044,5.1044,5.10399,5.10403,16000000.0
2008-01-01 07:11:00,5.10429,5.10439,5.10418,5.1043,17000000.0
2008-01-01 07:12:00,5.10429,5.10441,5.10414,5.10415,20000000.0
2008-01-01 07:13:00,5.10439,5.10455,5.10423,5.10439,18000000.0
2008-01-01 07:14:00,5.10427,5.10439,5.10414,5.10427,11000000.0
2008-01-01 07:15:00,5.10434,5.10439,5.10409,5.10439,18000000.0
2008-01-01 07:16:00,5.10423,5.10454,5.10417,5.10434,18000000.0
2008-01-01 07:17:00,5.10426,5.10448,5.10419,5.10427,12000000.0
2008-01-01 07:18:00,5.10436,5.10436,5.104,5.10412,18000000.0
2008-01-01 07:19:00,5.10438,5.10438,5.10401,5.10423,14000000.0
2008-01-01 07:20:00,5.10428,5.10448,5.1042,5.10428,18000000.0
2008-01-01 07:21:00,5.10432,5.10434,5.10407,5.10427,13000000.0
2008-01-01 07:22:00,5.1043,5.10441,5.10411,5.10411,14000000.0
2008-01-01 07:23:00,5.10437,5.10449,5.1042,5.10424,15000000.0
2008-01-01 07:24:00,5.10429,5.1044,5.10418,5.10419,16000000.0
2008-01-01 07:25:00,5.1044,5.1044,5.1041,5.1042,15000000.0
2008-01-01 07:26:00,5.1044,5.1044,5.10409,5.1042,13000000.0
2008-01-01 07:27:00,5.10428,5.10438,5.10409,5.10412,12000000.0
2008-01-01 07:28:00,5.10431,5.10436,5.10403,5.10412,22000000.0
2008-01-01 07:29:00,5.10435,5.10438,5.10413,5.10421,16000000.0
2008-01-01 07:30:00,5.10406,5.10437,5.10406,5.10424,14000000.0
2008-01-01 07:31:00,5.10421,5.10446,5.10421,5.10435,13000000.0
2008-01-01 07:32:00,5.10437,5.10437,5.10413,5.1043,9000000.0
2008-01-01 07:33:00,5.10431,5.10433,5.10416,5.10417,7000000.0
2008-01-01 07:34:00,5.10427,5.10435,5.10407,5.10407,18000000.0
2008-01-01 07:35:00,5.10435,5.10442,5.10414,5.10442,9000000.0
2008-01-01 07:36:00,5.10443,5.10443,5.10414,5.10428,13000000.0
2008-01-01 07:37:00,5.10403,5.10436,5.10403,5.10436,11000000.0
2008-01-01 07:38:00,5.10405,5.10432,5.10405,5.10431,11000000.0
2008-01-01 07:39:00,5.10427,5.10446,5.10412,5.10439,19000000.0
2008-01-01 07:40:00,5.1041,5.10433,5.1041,5.10417,11000000.0
2008-01-01 07:41:00,5.1042,5.10434,5.10414,5.10415,7000000.0
2008-01-01 07:42:00,5.10406,5.10438,5.10406,5.10412,13000000.0
2008-01-01 07:43:00,5.10426,5.10451,5.10426,5.10433,14000000.0
2008-01-01 07:44:00,5.10429,5.10444,5.10411,5.10411,10000000.0
2008-01-01 07:45:00,5.10405,5.10433,5.10405,5.10427,8000000.0
2008-01-01 07:46:00,5.1042,5.10445,5.1042,5.10436,13000000.0
2008-01-01 07:47:00,5.10442,5.10442,5.10412,5.10422,15000000.0
2008-01-01 07:48:00,5.10427,5.10438,5.10403,5.10403,13000000.0
2008-01-01 07:49:00,5.10428,5.1044,5.10414,5.1044,10000000.0
2008-01-01 07:50:00,5.10439,5.10439,5.10409,5.10421,17000000.0
2008-01-01 07:51:00,5.10431,5.10443,5.10415,5.10427,16000000.0
2008-01-01 07:52:00,5.10435,5.10435,5.10406,5.10434,13000000.0
2008-01-01 07:53:00,5.10407,5.10436,5.10407,5.10432,10000000.0
2008-01-01 07:54:00,5.1042,5.10439,5.1041,5.1042,11000000.0
2008-01-01 07:55:00,5.10429,5.10439,5.1041,5.1042,12000000.0
2008-01-01 07:56:00,5.10415,5.10442,5.10415,5.10438,13000000.0
2008-01-01 07:57:00,5.10415,5.10436,5.10412,5.10422,8000000.0
2008-01-01 07:58:00,5.10423,5.10437,5.10416,5.10434,14000000.0
2008-01-01 07:59:00,5.1042,5.10438,5.1041,5.10434,15000000.0
2008-01-01 08:00:00,5.10442,5.10442,5.10413,5.10434,10000000.0
2008-01-01 08:01:00,5.10438,5.10441,5.10416,5.10438,13000000.0
2008-01-01 08:02:00,5.10415,5.1044,5.10408,5.10418,14000000.0
2008-01-01 08:03:00,5.1041,5.10438,5.1041,5.10419,12000000.0
2008-01-01 08:04:00,5.10419,5.10436,5.10411,5.10435,16000000.0
2008-01-01 08:05:00,5.10414,5.10431,5.10414,5.10423,14000000.0
2008-01-01 08:06:00,5.10425,5.10436,5.10405,5.10429,19000000.0
2008-01-01 08:07:00,5.1043,5.10448,5.10412,5.10427,19000000.0
2008-01-01 08:08:00,5.10419,5.10446,5.10417,5.10425,11000000.0
2008-01-01 08:09:00,5.10431,5.10437,5.10417,5.10437,10000000.0
2008-01-01 08:10:00,5.10422,5.10439,5.10413,5.10435,16000000.0
2008-01-01 08:11:00,5.10407,5.10437,5.10403,5.1041,9000000.0
2008-01-01 08:12:00,5.1042,5.10438,5.10412,5.10434,10000000.0
2008-01-01 08:13:00,5.10416,5.10444,5.10416,5.1043,11000000.0
2008-01-01 08:14:00,5.10427,5.10432,5.10407,5.10432,12000000.0
2008-01-01 08:15:00,5.10435,5.10438,5.10405,5.10433,15000000.0
2008-01-01 08:16:00,5.10443,5.10443,5.10414,5.10427,14000000.0
2008-01-01 08:17:00,5.10405,5.1044,5.10401,5.1044,10000000.0
2008-01-01 08:18:00,5.1044,5.1044,5.1041,5.10415,9000000.0
2008-01-01 08:19:00,5.10429,5.10452,5.1042,5.10435,11000000.0
2008-01-01 08:20:00,5.10433,5.10436,5.1041,5.10413,11000000.0
2008-01-01 08:21:00,5.10441,5.10441,5.1041,5.10441,20000000.0
2008-01-01 08:22:00,5.10414,5.10438,5.10414,5.10435,8000000.0
2008-01-01 08:23:00,5.10414,5.10437,5.1041,5.10434,12000000.0
2008-01-01 08:24:00,5.10432,5.10435,5.10412,5.1042,13000000.0
2008-01-01 08:25:00,5.1043,5.10444,5.10419,5.10435,12000000.0
2008-01-01 08:26:00,5.10435,5.10442,5.10413,5.10442,13000000.0
2008-01-01 08:27:00,5.10419,5.10452,5.10419,5.10437,11000000.0
2008-01-01 08:28:00,5.10404,5.10431,5.10404,5.10426,8000000.0
2008-01-01 08:29:00,5.10426,5.1043,5.10408,5.10414,12000000.0
2008-01-01 08:30:00,5.10438,5.10445,5.10415,5.10423,11000000.0
2008-01-01 08:31:00,5.10438,5.10444,5.10422,5.10429,10000000.0
2008-01-01 08:32:00,5.10418,5.10447,5.10417,5.10417,13000000.0
2008-01-01 08:33:00,5.1044,5.10452,5.10416,5.10428,11000000.0
2008-01-01 08:34:00,5.10439,5.10439,5.10401,5.10405,17000000.0
2008-01-01 08:35:00,5.10421,5.10439,5.1041,5.10421,11000000.0
2008-01-01 08:36:00,5.10415,5.10439,5.1041,5.1042,10000000.0
2008-01-01 08:37:00,5.1043,5.10439,5.10415,5.10438,9000000.0
2008-01-01 08:38:00,5.10437,5.10442,5.10414,5.10427,18000000.0
2008-01-01 08:39:00,5.10422,5.10441,5.10416,5.10419,8000000.0
2008-01-01 08:40:00,5.10433,5.10437,5.10415,5.10437,7000000.0
2008-01-01 08:41:00,5.10441,5.10441,5.1041,5.10427,16000000.0
2008-01-01 08:42:00,5.10436,5.10438,5.10417,5.10436,14000000.0
2008-01-01 08:43:00,5.10434,5.10436,5.10407,5.10416,12000000.0
2008-01-01 08:44:00,5.1043,5.10435,5.10429,5.10435,9000000.0
2008-01-01 08:45:00,5.10424,5.10436,5.10403,5.10433,18000000.0
2008-01-01 08:46:00,5.1044,5.1044,5.10404,5.10411,14000000.0
2008-01-01 08:47:00,5.10434,5.10438,5.10418,5.10418,18000000.0
2008-01-01 08:48:00,5.10404,5.10434,5.10404,5.10424,12000000.0
2008-01-01 08:49:00,5.10424,5.10449,5.10419,5.1044,14000000.0
2008-01-01 08:50:00,5.10439,5.10439,5.10403,5.10405,16000000.0
2008-01-01 08:51:00,5.10429,5.10443,5.10413,5.1043,21000000.0
2008-01-01 08:52:00,5.10408,5.10438,5.10408,5.10425,20000000.0
2008-01-01 08:53:00,5.10433,5.10434,5.10411,5.10434,7000000.0
2008-01-01 08:54:00,5.10425,5.1045,5.10417,5.10441,17000000.0
2008-01-01 08:55:00,5.10405,5.1044,5.10404,5.1044,12000000.0
2008-01-01 08:56:00,5.10428,5.10438,5.10408,5.10428,17000000.0
2008-01-01 08:57:00,5.10585,5.10585,5.10565,5.10585,16000000.0
2008-01-01 08:58:00,5.10594,5.10594,5.10579,5.10593,12000000.0
2008-01-01 08:59:00,5.10595,5.106,5.10569,5.106,13000000.0
2008-01-01 09:00:00,5.10572,5.10589,5.10566,5.10584,17000000.0
2008-01-01 09:01:00,5.10564,5.10595,5.10562,5.10582,13000000.0
2008-01-01 09:02:00,5.10594,5.10603,5.10571,5.10591,8000000.0
2008-01-01 09:03:00,5.10592,5.10592,5.10567,5.10592,16000000.0
2008-01-01 09:04:00,5.10579,5.10599,5.10579,5.10585,8000000.0
2008-01-01 09:05:00,5.10588,5.10602,5.10573,5.10602,11000000.0
2008-01-01 09:06:00,5.10585,5.10605,5.10576,5.10584,10000000.0
2008-01-01 09:07:00,5.1059,5.10598,5.10575,5.10575,10000000.0
2008-01-01 09:08:00,5.10588,5.10602,5.10573,5.10595,19000000.0
2008-01-01 09:09:00,5.10583,5.10605,5.10576,5.10599,16000000.0
2008-01-01 09:10:00,5.10575,5.10596,5.10569,5.10569,8000000.0
2008-01-01 09:11:00,5.10593,5.10605,5.10575,5.10575,11000000.0
2008-01-01 09:12:00,5.10578,5.10608,5.10577,5.10579,16000000.0
2008-01-01 09:13:00,5.10583,5.1061,5.10577,5.10595,15000000.0
2008-01-01 09:14:00,5.10598,5.10599,5.10573,5.10576,17000000.0
2008-01-01 09:15:00,5.10598,5.10606,5.10578,5.10578,12000000.0
2008-01-01 09:16:00,5.10594,5.10594,5.10572,5.10575,14000000.0
2008-01-01 09:17:00,5.10599,5.10605,5.10575,5.10586,14000000.0
2008-01-01 09:18:00,5.10595,5.106,5.10568,5.1058,18000000.0
2008-01-01 09:19:00,5.10571,5.10596,5.10566,5.10573,14000000.0
2008-01-01 09:20:00,5.10591,5.10603,5.10582,5.10584,18000000.0
2008-01-01 09:21:00,5.10596,5.10602,5.10575,5.1059,17000000.0
2008-01-01 09:22:00,5.10592,5.10612,5.10585,5.10596,13000000.0
2008-01-01 09:23:00,5.10595,5.10598,5.10574,5.10575,12000000.0
2008-01-01 09:24:00,5.10563,5.10594,5.10563,5.10588,14000000.0
2008-01-01 09:25:00,5.10587,5.10598,5.10575,5.10595,9000000.0
2008-01-01 09:26:00,5.1059,5.106,5.10574,5.1059,13000000.0
2008-01-01 09:27:00,5.10596,5.106,5.10571,5.10581,13000000.0
2008-01-01 09:28:00,5.10589,5.10602,5.10573,5.10602,19000000.0
2008-01-01 09:29:00,5.10595,5.10601,5.10573,5.10588,14000000.0
2008-01-01 09:30:00,5.10588,5.10602,5.10574,5.10602,15000000.0
2008-01-01 09:31:00,5.10596,5.106,5.10574,5.10594,11000000.0
2008-01-01 09:32:00,5.10584,5.10604,5.10569,5.10583,16000000.0
2008-01-01 09:33:00,5.106,5.106,5.10566,5.10592,9000000.0
2008-01-01 09:34:00,5.10596,5.10599,5.10574,5.10589,18000000.0
2008-01-01 09:35:00,5.10596,5.10602,5.10573,5.1059,14000000.0
2008-01-01 09:36:00,5.106,5.10608,5.10585,5.1059,16000000.0
2008-01-01 09:37:00,5.10577,5.10597,5.10566,5.10595,20000000.0
2008-01-01 09:38:00,5.10585,5.10592,5.10562,5.10564,19000000.0
2008-01-01 09:39:00,5.10588,5.106,5.10572,5.106,16000000.0
2008-01-01 09:40:00,5.10594,5.10602,5.10572,5.10596,12000000.0
2008-01-01 09:41:00,5.10588,5.10595,5.10564,5.10574,18000000.0
2008-01-01 09:42:00,5.10599,5.10599,5.10564,5.10579,16000000.0
2008-01-01 09:43:00,5.1058,5.10607,5.1058,5.10584,15000000.0
2008-01-01 09:44:00,5.10584,5.10598,5.10578,5.10578,13000000.0
2008-01-01 09:45:00,5.10579,5.10597,5.1057,5.10575,13000000.0
2008-01-01 09:46:00,5.10582,5.10593,5.10574,5.10575,17000000.0
2008-01-01 09:47:00,5.10594,5.1061,5.10573,5.10588,13000000.0
2008-01-01 09:48:00,5.10587,5.10599,5.10576,5.10595,16000000.0
2008-01-01 09:49:00,5.10573,5.10598,5.10564,5.10598,17000000.0
2008-01-01 09:50:00,5.10594,5.106,5.10576,5.10596,12000000.0
2008-01-01 09:51:00,5.10598,5.10598,5.10565,5.10569,16000000.0
2008-01-01 09:52:00,5.10588,5.10602,5.10572,5.10602,16000000.0
2008-01-01 09:53:00,5.10578,5.10605,5.10577,5.10577,15000000.0
2008-01-01 09:54:00,5.10599,5.10599,5.10569,5.10581,15000000.0
2008-01-01 09:55:00,5.10593,5.10593,5.10562,5.10572,15000000.0
2008-01-01 09:56:00,5.10585,5.10611,5.10581,5.10585,17000000.0
2008-01-01 09:57:00,5.10597,5.10597,5.10573,5.10574,12000000.0
2008-01-01 09:58:00,5.1059,5.10597,5.10574,5.10595,14000000.0
2008-01-01 09:59:00,5.10589,5.10607,5.10583,5.10586,10000000.0
2008-01-01 10:00:00,5.1059,5.10601,5.10579,5.10597,11000000.0
2008-01-01 10:01:00,5.10582,5.10606,5.10574,5.10593,24000000.0
2008-01-01 10:02:00,5.10578,5.10597,5.10573,5.10574,14000000.0
2008-01-01 10:03:00,5.10595,5.106,5.10573,5.10595,16000000.0
2008-01-01 10:04:00,5.10596,5.10596,5.10574,5.10589,10000000.0
2008-01-01 10:05:00,5.1058,5.10598,5.10573,5.10595,10000000.0
2008-01-01 10:06:00,5.10577,5.10597,5.10567,5.10591,9000000.0
2008-01-01 10:07:00,5.10596,5.10599,5.10576,5.10576,11000000.0
2008-01-01 10:08:00,5.10588,5.10599,5.10575,5.10575,9000000.0
2008-01-01 10:09:00,5.10585,5.10604,5.10574,5.10581,11000000.0
2008-01-01 10:10:00,5.10575,5.10595,5.10568,5.10594,15000000.0
2008-01-01 10:11:00,5.10596,5.10601,5.10574,5.10601,16000000.0
2008-01-01 10:12:00,5.10588,5.10607,5.10577,5.10599,19000000.0
2008-01-01 10:13:00,5.10575,5.10596,5.10572,5.10575,9000000.0
2008-01-01 10:14:00,5.10597,5.10597,5.10571,5.10595,11000000.0
2008-01-01 10:15:00,5.10584,5.10593,5.10568,5.10593,8000000.0
2008-01-01 10:16:00,5.10588,5.10599,5.10575,5.10589,17000000.0
2008-01-01 10:17:00,5.1059,5.106,5.10574,5.10588,16000000.0
2008-01-01 10:18:00,5.10584,5.10605,5.10581,5.10589,16000000.0
2008-01-01 10:19:00,5.10585,5.10593,5.10564,5.10593,17000000.0
2008-01-01 10:20:00,5.10573,5.10598,5.10571,5.10579,16000000.0
2008-01-01 10:21:00,5.10594,5.10596,5.10572,5.10592,7000000.0
2008-01-01 10:22:00,5.10588,5.106,5.10572,5.10587,10000000.0
2008-01-01 10:23:00,5.10574,5.10602,5.10574,5.10587,14000000.0
2008-01-01 10:24:00,5.1057,5.10597,5.1056,5.10597,13000000.0
2008-01-01 10:25:00,5.1057,5.10602,5.10567,5.10587,12000000.0
2008-01-01 10:26:00,5.1058,5.10594,5.10575,5.10588,11000000.0
2008-01-01 10:27:00,5.10591,5.10595,5.10562,5.10589,13000000.0
2008-01-01 10:28:00,5.10595,5.10611,5.10582,5.10599,13000000.0
2008-01-01 10:29:00,5.10596,5.10599,5.10573,5.10583,11000000.0
2008-01-01 10:30:00,5.10589,5.10597,5.10575,5.10575,9000000.0
2008-01-01 10:31:00,5.10586,5.106,5.10569,5.106,16000000.0
2008-01-01 10:32:00,5.10588,5.10608,5.1058,5.10585,9000000.0
2008-01-01 10:33:00,5.10588,5.10603,5.10577,5.10603,12000000.0
2008-01-01 10:34:00,5.10595,5.10598,5.10571,5.10588,11000000.0
2008-01-01 10:35:00,5.10579,5.10604,5.1057,5.10574,17000000.0
2008-01-01 10:36:00,5.10597,5.10597,5.10565,5.10587,10000000.0
2008-01-01 10:37:00,5.1059,5.10603,5.10576,5.10577,15000000.0
2008-01-01 10:38:00,5.10595,5.10602,5.1057,5.10602,17000000.0
2008-01-01 10:39:00,5.10597,5.10597,5.10566,5.10566,13000000.0
2008-01-01 10:40:00,5.10588,5.10597,5.10574,5.10575,10000000.0
2008-01-01 10:41:00,5.10581,5.10602,5.10571,5.10596,15000000.0
2008-01-01 10:42:00,5.10585,5.10599,5.10564,5.10599,12000000.0
2008-01-01 10:43:00,5.10578,5.10598,5.10572,5.10593,13000000.0
2008-01-01 10:44:00,5.10588,5.10597,5.10576,5.10583,12000000.0
2008-01-01 10:45:00,5.10593,5.10609,5.10578,5.10578,13000000.0
2008-01-01 10:46:00,5.10589,5.10607,5.10578,5.10585,13000000.0
2008-01-01 10:47:00,5.10603,5.10603,5.10572,5.10588,7000000.0
2008-01-01 10:48:00,5.10567,5.10594,5.10567,5.10587,12000000.0
2008-01-01 10:49:00,5.10585,5.106,5.10573,5.1058,10000000.0
2008-01-01 10:50:00,5.10565,5.10599,5.10565,5.10578,14000000.0
2008-01-01 10:51:00,5.10597,5.10599,5.1057,5.10574,11000000.0
2008-01-01 10:52:00,5.10599,5.10599,5.10567,5.1058,20000000.0
2008-01-01 10:53:00,5.10599,5.10604,5.10575,5.10604,9000000.0
2008-01-01 10:54:00,5.10582,5.10606,5.1058,5.10598,18000000.0
2008-01-01 10:55:00,5.10575,5.10595,5.10575,5.1059,10000000.0
2008-01-01 10:56:00,5.10593,5.10598,5.10568,5.10578,11000000.0
2008-01-01 10:57:00,5.10581,5.10596,5.10572,5.10593,8000000.0
2008-01-01 10:58:00,5.10565,5.10578,5.10565,5.10578,10000000.0
2008-01-01 10:59:00,5.10564,5.10587,5.10564,5.10586,10000000.0
2008-01-01 11:00:00,5.10572,5.10595,5.10564,5.10567,15000000.0
2008-01-01 11:01:00,5.10571,5.10589,5.10564,5.10564,12000000.0
2008-01-01 11:02:00,5.10579,5.1058,5.1056,5.10565,8000000.0
2008-01-01 11:03:00,5.10584,5.10588,5.10559,5.10569,11000000.0
2008-01-01 11:04:00,5.10559,5.10582,5.10553,5.10582,15000000.0
2008-01-01 11:05:00,5.10579,5.10593,5.10559,5.10587,17000000.0
2008-01-01 11:06:00,5.10578,5.10596,5.10565,5.10591,12000000.0
2008-01-01 11:07:00,5.10584,5.10586,5.10559,5.10559,11000000.0
2008-01-01 11:08:00,5.10555,5.10583,5.10552,5.10552,22000000.0
2008-01-01 11:09:00,5.10558,5.10584,5.10558,5.10574,9000000.0
2008-01-01 11:10:00,5.10556,5.10585,5.10556,5.10576,16000000.0
2008-01-01 11:11:00,5.1058,5.10589,5.10565,5.10565,7000000.0
2008-01-01 11:12:00,5.10582,5.10582,5.10557,5.10557,15000000.0
2008-01-01 11:13:00,5.10586,5.10597,5.10573,5.10583,11000000.0
2008-01-01 11:14:00,5.10571,5.10589,5.10559,5.10575,18000000.0
2008-01-01 11:15:00,5.10582,5.10585,5.10558,5.1058,11000000.0
2008-01-01 11:16:00,5.10557,5.10591,5.10557,5.10581,13000000.0
2008-01-01 11:17:00,5.10579,5.10589,5.10564,5.10565,13000000.0
2008-01-01 11:18:00,5.1059,5.1059,5.10563,5.10563,9000000.0
2008-01-01 11:19:00,5.10568,5.10594,5.10563,5.10579,17000000.0
2008-01-01 11:20:00,5.10568,5.10596,5.10568,5.10573,14000000.0
2008-01-01 11:21:00,5.10567,5.10592,5.10566,5.10586,14000000.0
2008-01-01 11:22:00,5.10581,5.10599,5.10566,5.1058,22000000.0
2008-01-01 11:23:00,5.10567,5.10587,5.10567,5.10572,8000000.0
2008-01-01 11:24:00,5.10576,5.10589,5.10558,5.10569,18000000.0
2008-01-01 11:25:00,5.10563,5.10583,5.10557,5.10583,9000000.0
2008-01-01 11:26:00,5.10568,5.10596,5.10561,5.10585,15000000.0
2008-01-01 11:27:00,5.10567,5.10591,5.10567,5.10575,10000000.0
2008-01-01 11:28:00,5.10585,5.10585,5.10561,5.10585,13000000.0
2008-01-01 11:29:00,5.10582,5.10595,5.10568,5.10568,17000000.0
2008-01-01 11:30:00,5.10575,5.10592,5.10561,5.10589,13000000.0
2008-01-01 11:31:00,5.10572,5.10592,5.10565,5.10585,12000000.0
2008-01-01 11:32:00,5.1057,5.10598,5.10565,5.10573,20000000.0
2008-01-01 11:33:00,5.10577,5.10587,5.10561,5.10569,16000000.0
2008-01-01 11:34:00,5.10583,5.10589,5.10562,5.10577,13000000.0
2008-01-01 11:35:00,5.10569,5.10586,5.1056,5.10585,14000000.0
2008-01-01 11:36:00,5.10586,5.10588,5.10563,5.1058,11000000.0
2008-01-01 11:37:00,5.1058,5.10592,5.10567,5.10567,16000000.0
2008-01-01 11:38:00,5.10579,5.10591,5.10564,5.10577,8000000.0
2008-01-01 11:39:00,5.10558,5.10591,5.10558,5.1057,11000000.0
2008-01-01 11:40:00,5.10582,5.10598,5.10567,5.10568,12000000.0
2008-01-01 11:41:00,5.10585,5.10592,5.10565,5.1057,10000000.0
2008-01-01 11:42:00,5.10587,5.10587,5.10564,5.1058,10000000.0
2008-01-01 11:43:00,5.10571,5.10589,5.10561,5.10577,17000000.0
2008-01-01 11:44:00,5.10593,5.10593,5.10561,5.10586,15000000.0
2008-01-01 11:45:00,5.10585,5.1059,5.10565,5.10585,16000000.0
2008-01-01 11:46:00,5.10581,5.10587,5.10567,5.10567,7000000.0
2008-01-01 11:47:00,5.10569,5.10588,5.10559,5.10571,16000000.0
2008-01-01 11:48:00,5.10582,5.10585,5.10555,5.10555,13000000.0
2008-01-01 11:49:00,5.10579,5.1059,5.10563,5.1058,10000000.0
2008-01-01 11:50:00,5.10583,5.10596,5.10576,5.10576,12000000.0
2008-01-01 11:51:00,5.10566,5.1059,5.10564,5.10565,14000000.0
2008-01-01 11:52:00,5.10584,5.10587,5.10562,5.10578,18000000.0
2008-01-01 11:53:00,5.10575,5.10593,5.10565,5.10581,16000000.0
2008-01-01 11:54:00,5.10571,5.1059,5.10565,5.10565,8000000.0
2008-01-01 11:55:00,5.10559,5.10581,5.10559,5.10571,8000000.0
2008-01-01 11:56:00,5.10553,5.10584,5.10553,5.10574,8000000.0
2008-01-01 11:57:00,5.10559,5.10583,5.10554,5.10582,11000000.0
2008-01-01 11:58:00,5.10588,5.10596,5.10574,5.10589,14000000.0
2008-01-01 11:59:00,5.10555,5.10586,5.10554,5.1058,11000000.0
2008-01-01 12:00:00,5.1058,5.10584,5.10562,5.10584,15000000.0
2008-01-01 12:01:00,5.1058,5.10587,5.10558,5.10558,13000000.0
2008-01-01 12:02:00,5.10588,5.10603,5.10571,5.10575,15000000.0
2008-01-01 12:03:00,5.10559,5.10578,5.10555,5.10573,11000000.0
2008-01-01 12:04:00,5.10576,5.1058,5.10568,5.10568,9000000.0
2008-01-01 12:05:00,5.10582,5.10589,5.10559,5.10589,9000000.0
2008-01-01 12:06:00,5.10577,5.10592,5.10567,5.10586,15000000.0
2008-01-01 12:07:00,5.10589,5.10589,5.10561,5.10583,11000000.0
2008-01-01 12:08:00,5.10592,5.10592,5.10564,5.10578,8000000.0
2008-01-01 12:09:00,5.10577,5.10592,5.10562,5.10592,18000000.0
2008-01-01 12:10:00,5.10567,5.1059,5.10567,5.10585,14000000.0
2008-01-01 12:11:00,5.10581,5.1059,5.10557,5.10564,9000000.0
2008-01-01 12:12:00,5.10565,5.1059,5.1056,5.10565,18000000.0
2008-01-01 12:13:00,5.10578,5.10593,5.10571,5.10571,12000000.0
2008-01-01 12:14:00,5.10578,5.1059,5.10562,5.10578,10000000.0
2008-01-01 12:15:00,5.10571,5.10581,5.10558,5.10558,8000000.0
2008-01-01 12:16:00,5.10591,5.10596,5.10564,5.10577,14000000.0
2008-01-01 12:17:00,5.10585,5.1059,5.10562,5.10585,13000000.0
2008-01-01 12:18:00,5.10566,5.10588,5.10562,5.10586,10000000.0
2008-01-01 12:19:00,5.10592,5.10592,5.10563,5.10592,11000000.0
2008-01-01 12:20:00,5.10575,5.10592,5.10565,5.10582,8000000.0
2008-01-01 12:21:00,5.10575,5.10593,5.10567,5.10582,20000000.0
2008-01-01 12:22:00,5.10566,5.10593,5.10566,5.10579,14000000.0
2008-01-01 12:23:00,5.10567,5.10587,5.10559,5.10562,11000000.0
2008-01-01 12:24:00,5.10578,5.10584,5.10555,5.10575,17000000.0
2008-01-01 12:25:00,5.1058,5.10607,5.10574,5.10578,12000000.0
2008-01-01 12:26:00,5.10574,5.10591,5.10572,5.10588,7000000.0
2008-01-01 12:27:00,5.10571,5.10588,5.1056,5.10575,7000000.0
2008-01-01 12:28:00,5.10587,5.10594,5.10568,5.10581,19000000.0
2008-01-01 12:29:00,5.1056,5.10583,5.10556,5.10574,12000000.0
2008-01-01 12:30:00,5.10578,5.10591,5.10567,5.10586,10000000.0
2008-01-01 12:31:00,5.10578,5.1059,5.10557,5.10557,12000000.0
2008-01-01 12:32:00,5.10555,5.10585,5.10554,5.10561,12000000.0
2008-01-01 12:33:00,5.10575,5.10586,5.10556,5.10557,15000000.0
2008-01-01 12:34:00,5.1058,5.10598,5.10571,5.10583,12000000.0
2008-01-01 12:35:00,5.10579,5.10588,5.10566,5.10579,12000000.0
2008-01-01 12:36:00,5.10568,5.10593,5.10567,5.10586,15000000.0
2008-01-01 12:37:00,5.10574,5.10588,5.10554,5.10588,8000000.0
2008-01-01 12:38:00,5.10578,5.10593,5.10558,5.10575,15000000.0
2008-01-01 12:39:00,5.10575,5.10583,5.10557,5.10565,14000000.0
2008-01-01 12:40:00,5.10572,5.10596,5.10568,5.10582,18000000.0
2008-01-01 12:41:00,5.10574,5.10594,5.10569,5.10587,11000000.0
2008-01-01 12:42:00,5.10576,5.10595,5.10563,5.10564,17000000.0
2008-01-01 12:43:00,5.1059,5.10594,5.10562,5.10575,11000000.0
2008-01-01 12:44:00,5.10576,5.10581,5.10558,5.10558,13000000.0
2008-01-01 12:45:00,5.10567,5.10591,5.10565,5.10574,10000000.0
2008-01-01 12:46:00,5.10554,5.10585,5.10554,5.10574,20000000.0
2008-01-01 12:47:00,5.10571,5.10584,5.10566,5.10578,10000000.0
2008-01-01 12:48:00,5.10555,5.10588,5.10552,5.10588,10000000.0
2008-01-01 12:49:00,5.10586,5.10593,5.10566,5.10566,15000000.0
2008-01-01 12:50:00,5.10577,5.10589,5.10562,5.10572,14000000.0
2008-01-01 12:51:00,5.10582,5.10598,5.10558,5.10558,14000000.0
2008-01-01 12:52:00,5.10565,5.10588,5.10559,5.10585,9000000.0
2008-01-01 12:53:00,5.10591,5.10591,5.10567,5.10582,9000000.0
2008-01-01 12:54:00,5.10569,5.10602,5.1056,5.1056,20000000.0
2008-01-01 12:55:00,5.10581,5.10589,5.10564,5.10587,12000000.0
2008-01-01 12:56:00,5.10582,5.10593,5.10562,5.10562,7000000.0
2008-01-01 12:57:00,5.10578,5.10592,5.10567,5.10592,13000000.0
2008-01-01 12:58:00,5.1056,5.10586,5.10555,5.10555,16000000.0
2008-01-01 12:59:00,5.10565,5.10585,5.10565,5.10577,14000000.0
2008-01-01 13:00:00,5.1059,5.1059,5.10561,5.10578,12000000.0
2008-01-01 13:01:00,5.1059,5.1059,5.10559,5.10577,17000000.0
2008-01-01 13:02:00,5.10577,5.10588,5.10566,5.10585,10000000.0
2008-01-01 13:03:00,5.10559,5.10598,5.10559,5.10578,22000000.0
2008-01-01 13:04:00,5.1058,5.10598,5.1057,5.10588,20000000.0
2008-01-01 13:05:00,5.10589,5.10596,5.10571,5.10571,14000000.0
2008-01-01 13:06:00,5.10592,5.10592,5.10565,5.10579,17000000.0
2008-01-01 13:07:00,5.10566,5.1059,5.10565,5.10578,22000000.0
2008-01-01 13:08:00,5.10564,5.10594,5.10554,5.10587,12000000.0
2008-01-01 13:09:00,5.10585,5.10589,5.10565,5.10567,12000000.0
2008-01-01 13:10:00,5.10558,5.10605,5.10555,5.1057,20000000.0
2008-01-01 13:11:00,5.10578,5.10597,5.10563,5.10577,12000000.0
2008-01-01 13:12:00,5.10581,5.10591,5.10553,5.10591,16000000.0
2008-01-01 13:13:00,5.10563,5.10582,5.10555,5.10582,14000000.0
2008-01-01 13:14:00,5.10576,5.10602,5.1057,5.10583,17000000.0
2008-01-01 13:15:00,5.1057,5.10586,5.10557,5.10557,7000000.0
2008-01-01 13:16:00,5.10583,5.106,5.10578,5.10583,9000000.0
2008-01-01 13:17:00,5.10577,5.10588,5.10555,5.10555,15000000.0
2008-01-01 13:18:00,5.10578,5.10589,5.10565,5.10579,17000000.0
2008-01-01 13:19:00,5.10581,5.1059,5.10566,5.10566,15000000.0
2008-01-01 13:20:00,5.1057,5.1059,5.1056,5.1059,12000000.0
2008-01-01 13:21:00,5.10584,5.1059,5.10567,5.10567,24000000.0
2008-01-01 13:22:00,5.10577,5.10594,5.10566,5.10588,12000000.0
2008-01-01 13:23:00,5.10581,5.10593,5.10569,5.10569,12000000.0
2008-01-01 13:24:00,5.10577,5.10588,5.1056,5.10571,18000000.0
2008-01-01 13:25:00,5.10582,5.10598,5.10567,5.10582,12000000.0
2008-01-01 13:26:00,5.10578,5.10595,5.10569,5.10575,12000000.0
2008-01-01 13:27:00,5.10577,5.10593,5.10563,5.10567,9000000.0
2008-01-01 13:28:00,5.10572,5.10589,5.10563,5.10584,15000000.0
2008-01-01 13:29:00,5.10573,5.10592,5.10572,5.10588,14000000.0
2008-01-01 13:30:00,5.10559,5.10591,5.10555,5.10591,11000000.0
2008-01-01 13:31:00,5.10592,5.10592,5.10561,5.10585,11000000.0
2008-01-01 13:32:00,5.10583,5.10586,5.10568,5.10585,8000000.0
2008-01-01 13:33:00,5.10565,5.10589,5.10561,5.10585,14000000.0
2008-01-01 13:34:00,5.10564,5.10588,5.10562,5.1057,11000000.0
2008-01-01 13:35:00,5.10557,5.10586,5.10551,5.10574,16000000.0
2008-01-01 13:36:00,5.10565,5.10592,5.1056,5.10592,8000000.0
2008-01-01 13:37:00,5.10592,5.10592,5.10556,5.1059,17000000.0
2008-01-01 13:38:00,5.1056,5.10584,5.10558,5.1057,14000000.0
2008-01-01 13:39:00,5.1059,5.1059,5.10564,5.10565,10000000.0
2008-01-01 13:40:00,5.10585,5.10587,5.10558,5.10574,8000000.0
2008-01-01 13:41:00,5.10592,5.10592,5.10568,5.10585,11000000.0
2008-01-01 13:42:00,5.10576,5.10594,5.10565,5.10587,14000000.0
2008-01-01 13:43:00,5.10579,5.10592,5.10564,5.10567,11000000.0
2008-01-01 13:44:00,5.10576,5.10582,5.10557,5.10582,11000000.0
2008-01-01 13:45:00,5.10587,5.10592,5.10563,5.10592,14000000.0
2008-01-01 13:46:00,5.10567,5.10594,5.10565,5.10574,11000000.0
2008-01-01 13:47:00,5.1056,5.10581,5.10554,5.10555,13000000.0
2008-01-01 13:48:00,5.1058,5.1059,5.10564,5.10567,14000000.0
2008-01-01 13:49:00,5.10574,5.10593,5.10563,5.1057,12000000.0
2008-01-01 13:50:00,5.10571,5.10588,5.10559,5.10578,16000000.0
2008-01-01 13:51:00,5.10571,5.1059,5.10561,5.10578,14000000.0
2008-01-01 13:52:00,5.10567,5.1059,5.10567,5.10585,10000000.0
2008-01-01 13:53:00,5.10571,5.10589,5.10569,5.10569,10000000.0
2008-01-01 13:54:00,5.1059,5.1059,5.10562,5.10583,8000000.0
2008-01-01 13:55:00,5.10585,5.10593,5.1056,5.10593,13000000.0
2008-01-01 13:56:00,5.10586,5.10591,5.10561,5.10585,17000000.0
2008-01-01 13:57:00,5.10579,5.10587,5.10562,5.10565,13000000.0
2008-01-01 13:58:00,5.10578,5.10591,5.10565,5.10591,7000000.0
2008-01-01 13:59:00,5.10584,5.10584,5.10556,5.10584,9000000.0
2008-01-01 14:00:00,5.10587,5.10592,5.10574,5.10588,7000000.0
2008-01-01 14:01:00,5.10583,5.10583,5.10558,5.10576,11000000.0
2008-01-01 14:02:00,5.10575,5.10597,5.10565,5.10588,19000000.0
2008-01-01 14:03:00,5.10581,5.10591,5.10556,5.10591,13000000.0
2008-01-01 14:04:00,5.10586,5.10592,5.10562,5.10578,22000000.0
2008-01-01 14:05:00,5.10578,5.1059,5.10565,5.10566,17000000.0
2008-01-01 14:06:00,5.10582,5.10587,5.10559,5.10566,11000000.0
2008-01-01 14:07:00,5.10584,5.1059,5.10559,5.10585,9000000.0
2008-01-01 14:08:00,5.10586,5.10593,5.10563,5.10593,11000000.0
2008-01-01 14:09:00,5.10582,5.10588,5.1056,5.10572,12000000.0
2008-01-01 14:10:00,5.10576,5.10585,5.10556,5.10556,13000000.0
2008-01-01 14:11:00,5.10571,5.10587,5.10559,5.10583,14000000.0
2008-01-01 14:12:00,5.10588,5.10588,5.10553,5.10581,11000000.0
2008-01-01 14:13:00,5.1058,5.10586,5.10564,5.10585,11000000.0
2008-01-01 14:14:00,5.1059,5.1059,5.10557,5.10582,7000000.0
2008-01-01 14:15:00,5.10589,5.10591,5.1056,5.1056,14000000.0
2008-01-01 14:16:00,5.10562,5.10584,5.10557,5.10575,13000000.0
2008-01-01 14:17:00,5.10575,5.10597,5.10563,5.10573,22000000.0
2008-01-01 14:18:00,5.10578,5.10588,5.10553,5.10573,15000000.0
2008-01-01 14:19:00,5.10576,5.10588,5.10564,5.10583,12000000.0
2008-01-01 14:20:00,5.10565,5.10582,5.10562,5.10571,7000000.0
2008-01-01 14:21:00,5.10576,5.1059,5.10563,5.10566,13000000.0
2008-01-01 14:22:00,5.10574,5.10591,5.10565,5.1057,8000000.0
2008-01-01 14:23:00,5.10583,5.10592,5.10566,5.10592,11000000.0
2008-01-01 14:24:00,5.10593,5.10593,5.10565,5.10565,13000000.0
2008-01-01 14:25:00,5.10567,5.10592,5.10567,5.10581,15000000.0
2008-01-01 14:26:00,5.10579,5.10583,5.10564,5.1058,8000000.0
2008-01-01 14:27:00,5.10582,5.10587,5.10564,5.10577,10000000.0
2008-01-01 14:28:00,5.10566,5.10589,5.10565,5.10588,11000000.0
2008-01-01 14:29:00,5.10571,5.10591,5.10553,5.10591,21000000.0
2008-01-01 14:30:00,5.10584,5.10592,5.10566,5.10589,11000000.0
2008-01-01 14:31:00,5.10591,5.10595,5.10566,5.10582,17000000.0
2008-01-01 14:32:00,5.10582,5.10585,5.10555,5.10562,15000000.0
2008-01-01 14:33:00,5.10591,5.10593,5.10568,5.10589,8000000.0
2008-01-01 14:34:00,5.10587,5.10589,5.10564,5.10587,9000000.0
2008-01-01 14:35:00,5.10563,5.10588,5.1056,5.10578,11000000.0
2008-01-01 14:36:00,5.10558,5.10583,5.10554,5.10583,15000000.0
2008-01-01 14:37:00,5.10582,5.10585,5.10559,5.10563,8000000.0
2008-01-01 14:38:00,5.1059,5.1059,5.10564,5.10569,10000000.0
2008-01-01 14:39:00,5.10592,5.10592,5.10558,5.10568,19000000.0
2008-01-01 14:40:00,5.10587,5.10597,5.1057,5.10573,15000000.0
2008-01-01 14:41:00,5.10578,5.10598,5.10562,5.10576,15000000.0
2008-01-01 14:42:00,5.10588,5.10593,5.10563,5.1058,17000000.0
2008-01-01 14:43:00,5.10559,5.10591,5.10558,5.10575,15000000.0
2008-01-01 14:44:00,5.10576,5.10591,5.10559,5.10591,15000000.0
2008-01-01 14:45:00,5.10583,5.10586,5.10565,5.10586,9000000.0
2008-01-01 14:46:00,5.10578,5.1059,5.1056,5.1056,11000000.0
2008-01-01 14:47:00,5.10564,5.10587,5.1056,5.10584,12000000.0
2008-01-01 14:48:00,5.10586,5.10586,5.10558,5.10572,12000000.0
2008-01-01 14:49:00,5.10563,5.10587,5.10559,5.10577,12000000.0
2008-01-01 14:50:00,5.10553,5.10587,5.10552,5.10587,15000000.0
2008-01-01 14:51:00,5.1057,5.10598,5.1057,5.10571,10000000.0
2008-01-01 14:52:00,5.10576,5.10587,5.10559,5.10564,13000000.0
2008-01-01 14:53:00,5.10563,5.10581,5.10556,5.10581,13000000.0
2008-01-01 14:54:00,5.10571,5.10581,5.10557,5.10566,9000000.0
2008-01-01 14:55:00,5.10574,5.10599,5.10549,5.10553,16000000.0
2008-01-01 14:56:00,5.10577,5.10591,5.10562,5.10565,15000000.0
2008-01-01 14:57:00,5.10566,5.10592,5.10566,5.1058,15000000.0
2008-01-01 14:58:00,5.10557,5.10594,5.10557,5.1057,11000000.0
2008-01-01 14:59:00,5.10578,5.10585,5.10565,5.10578,14000000.0
2008-01-01 15:00:00,5.10568,5.10574,5.10546,5.10553,18000000.0
2008-01-01 15:01:00,5.10509,5.1057,5.10509,5.1054,12000000.0
2008-01-01 15:02:00,5.10506,5.10514,5.10492,5.10514,7000000.0
2008-01-01 15:03:00,5.10515,5.1052,5.10492,5.10508,18000000.0
2008-01-01 15:04:00,5.10502,5.10527,5.10498,5.10498,21000000.0
2008-01-01 15:05:00,5.10502,5.10516,5.10491,5.10501,13000000.0
2008-01-01 15:06:00,5.10504,5.10513,5.10487,5.10487,14000000.0
2008-01-01 15:07:00,5.1051,5.10521,5.10494,5.10509,22000000.0
2008-01-01 15:08:00,5.1051,5.10522,5.10493,5.10502,10000000.0
2008-01-01 15:09:00,5.10513,5.10527,5.10504,5.10504,9000000.0
2008-01-01 15:10:00,5.10517,5.10526,5.10493,5.10502,14000000.0
2008-01-01 15:11:00,5.10511,5.10517,5.10494,5.10508,12000000.0
2008-01-01 15:12:00,5.10522,5.10522,5.10491,5.10522,13000000.0
2008-01-01 15:13:00,5.10495,5.10522,5.10492,5.10522,12000000.0
2008-01-01 15:14:00,5.10499,5.10519,5.10487,5.10514,10000000.0
2008-01-01 15:15:00,5.1052,5.1052,5.1049,5.10506,16000000.0
2008-01-01 15:16:00,5.105,5.1052,5.1049,5.1052,15000000.0
2008-01-01 15:17:00,5.10504,5.10526,5.10496,5.10501,14000000.0
2008-01-01 15:18:00,5.10509,5.10522,5.10499,5.10504,12000000.0
2008-01-01 15:19:00,5.10498,5.10514,5.10488,5.10507,11000000.0
2008-01-01 15:20:00,5.1052,5.1052,5.10483,5.10504,14000000.0
2008-01-01 15:21:00,5.10485,5.10513,5.10481,5.10512,14000000.0
2008-01-01 15:22:00,5.10496,5.10518,5.10496,5.1051,10000000.0
2008-01-01 15:23:00,5.10513,5.10514,5.10484,5.1049,11000000.0
2008-01-01 15:24:00,5.10508,5.10516,5.1049,5.10514,10000000.0
2008-01-01 15:25:00,5.10518,5.1052,5.1049,5.10501,16000000.0
2008-01-01 15:26:00,5.1051,5.10517,5.10491,5.10516,15000000.0
2008-01-01 15:27:00,5.10511,5.10523,5.10503,5.10511,10000000.0
2008-01-01 15:28:00,5.10511,5.10517,5.10484,5.10485,11000000.0
2008-01-01 15:29:00,5.10507,5.10523,5.10493,5.10508,19000000.0
2008-01-01 15:30:00,5.10499,5.10521,5.10491,5.10521,10000000.0
2008-01-01 15:31:00,5.10512,5.10512,5.10484,5.10485,14000000.0
2008-01-01 15:32:00,5.10518,5.10519,5.10503,5.10512,12000000.0
2008-01-01 15:33:00,5.10504,5.10514,5.10486,5.10493,20000000.0
2008-01-01 15:34:00,5.10515,5.10516,5.10487,5.10487,12000000.0
2008-01-01 15:35:00,5.10491,5.10519,5.10486,5.10519,12000000.0
2008-01-01 15:36:00,5.10521,5.10532,5.10505,5.10513,10000000.0
2008-01-01 15:37:00,5.10488,5.10525,5.10488,5.10513,10000000.0
2008-01-01 15:38:00,5.10507,5.1052,5.10488,5.10488,13000000.0
2008-01-01 15:39:00,5.10502,5.10517,5.10495,5.10495,7000000.0
2008-01-01 15:40:00,5.10506,5.10518,5.10493,5.10515,10000000.0
2008-01-01 15:41:00,5.10509,5.10521,5.10506,5.10511,9000000.0
2008-01-01 15:42:00,5.10504,5.10519,5.10493,5.10501,13000000.0
2008-01-01 15:43:00,5.10503,5.10519,5.10495,5.10514,16000000.0
2008-01-01 15:44:00,5.10502,5.1053,5.10497,5.10504,14000000.0
2008-01-01 15:45:00,5.1051,5.10523,5.10494,5.10509,15000000.0
2008-01-01 15:46:00,5.10513,5.10513,5.10488,5.10502,13000000.0
2008-01-01 15:47:00,5.10497,5.1052,5.1049,5.10507,9000000.0
2008-01-01 15:48:00,5.10485,5.10519,5.10483,5.10519,21000000.0
2008-01-01 15:49:00,5.10515,5.10521,5.10491,5.10509,23000000.0
2008-01-01 15:50:00,5.10504,5.10521,5.10502,5.10507,12000000.0
2008-01-01 15:51:00,5.10504,5.10525,5.10497,5.10498,19000000.0
2008-01-01 15:52:00,5.10507,5.10518,5.10495,5.10495,15000000.0
2008-01-01 15:53:00,5.10508,5.10521,5.10493,5.10516,14000000.0
2008-01-01 15:54:00,5.10503,5.10514,5.10492,5.10507,15000000.0
2008-01-01 15:55:00,5.10505,5.10517,5.10486,5.10513,12000000.0
2008-01-01 15:56:00,5.10494,5.10519,5.10484,5.10507,18000000.0
2008-01-01 15:57:00,5.10522,5.10522,5.10493,5.10508,10000000.0
2008-01-01 15:58:00,5.10507,5.1052,5.1049,5.10515,22000000.0
2008-01-01 15:59:00,5.10515,5.10519,5.10494,5.10516,12000000.0
2008-01-01 16:00:00,5.1051,5.10523,5.10495,5.10518,12000000.0
2008-01-01 16:01:00,5.10501,5.10519,5.10488,5.105,12000000.0
2008-01-01 16:02:00,5.10512,5.10517,5.10484,5.10503,13000000.0
2008-01-01 16:03:00,5.10514,5.10518,5.10494,5.10503,13000000.0
2008-01-01 16:04:00,5.10502,5.10524,5.10494,5.10518,11000000.0
2008-01-01 16:05:00,5.105,5.10516,5.10489,5.105,9000000.0
2008-01-01 16:06:00,5.10497,5.10516,5.10487,5.10487,14000000.0
2008-01-01 16:07:00,5.10518,5.10523,5.10494,5.10498,15000000.0
2008-01-01 16:08:00,5.10515,5.10519,5.10495,5.10515,15000000.0
2008-01-01 16:09:00,5.10522,5.10522,5.1049,5.10521,17000000.0
2008-01-01 16:10:00,5.10521,5.10521,5.1049,5.10493,14000000.0
2008-01-01 16:11:00,5.10509,5.10521,5.10493,5.10507,9000000.0
2008-01-01 16:12:00,5.10506,5.10526,5.10501,5.10501,15000000.0
2008-01-01 16:13:00,5.10482,5.1051,5.10479,5.1051,14000000.0
2008-01-01 16:14:00,5.10495,5.10519,5.10495,5.10514,12000000.0
2008-01-01 16:15:00,5.10496,5.10514,5.10487,5.105,14000000.0
2008-01-01 16:16:00,5.10495,5.10519,5.10492,5.10495,13000000.0
2008-01-01 16:17:00,5.10521,5.10532,5.10505,5.10511,18000000.0
2008-01-01 16:18:00,5.10487,5.10532,5.10487,5.10506,13000000.0
2008-01-01 16:19:00,5.10505,5.10514,5.1049,5.1049,8000000.0
2008-01-01 16:20:00,5.10492,5.10517,5.10492,5.10515,13000000.0
2008-01-01 16:21:00,5.10497,5.10518,5.10482,5.10498,12000000.0
2008-01-01 16:22:00,5.10516,5.10529,5.10506,5.10509,11000000.0
2008-01-01 16:23:00,5.10518,5.10524,5.10491,5.10505,14000000.0
2008-01-01 16:24:00,5.10509,5.10513,5.10488,5.10508,15000000.0
2008-01-01 16:25:00,5.10513,5.1053,5.10503,5.10514,11000000.0
2008-01-01 16:26:00,5.10494,5.10509,5.10485,5.10505,8000000.0
2008-01-01 16:27:00,5.10503,5.10508,5.10489,5.10503,10000000.0
2008-01-01 16:28:00,5.10497,5.10519,5.1049,5.10515,15000000.0
2008-01-01 16:29:00,5.10517,5.10519,5.10494,5.10494,7000000.0
2008-01-01 16:30:00,5.105,5.10521,5.1049,5.10521,16000000.0
2008-01-01 16:31:00,5.10498,5.10519,5.1049,5.10518,14000000.0
2008-01-01 16:32:00,5.10522,5.10522,5.10491,5.10508,7000000.0
2008-01-01 16:33:00,5.10509,5.10516,5.10495,5.10516,8000000.0
2008-01-01 16:34:00,5.10511,5.10518,5.10485,5.10518,8000000.0
2008-01-01 16:35:00,5.1051,5.10521,5.10497,5.10502,9000000.0
2008-01-01 16:36:00,5.10511,5.10529,5.10502,5.10513,13000000.0
2008-01-01 16:37:00,5.10509,5.1053,5.10492,5.10492,18000000.0
2008-01-01 16:38:00,5.10501,5.10521,5.1049,5.10521,18000000.0
2008-01-01 16:39:00,5.10509,5.10527,5.10495,5.10505,20000000.0
2008-01-01 16:40:00,5.10508,5.10523,5.10498,5.10511,13000000.0
2008-01-01 16:41:00,5.10501,5.10522,5.10491,5.10515,20000000.0
2008-01-01 16:42:00,5.10517,5.1053,5.10498,5.10498,18000000.0
2008-01-01 16:43:00,5.1052,5.1052,5.10483,5.10512,15000000.0
2008-01-01 16:44:00,5.10522,5.10522,5.10494,5.10509,20000000.0
2008-01-01 16:45:00,5.10486,5.10515,5.10484,5.10484,13000000.0
2008-01-01 16:46:00,5.10514,5.10525,5.10492,5.10492,15000000.0
2008-01-01 16:47:00,5.10505,5.10513,5.10486,5.10486,8000000.0
2008-01-01 16:48:00,5.10507,5.10528,5.10494,5.10519,11000000.0
2008-01-01 16:49:00,5.10501,5.10519,5.10493,5.10515,12000000.0
2008-01-01 16:50:00,5.10505,5.10529,5.10503,5.10503,15000000.0
2008-01-01 16:51:00,5.10499,5.10519,5.10488,5.10488,18000000.0
2008-01-01 16:52:00,5.10506,5.1052,5.10486,5.10486,14000000.0
2008-01-01 16:53:00,5.1051,5.10517,5.10497,5.10497,8000000.0
2008-01-01 16:54:00,5.10522,5.10522,5.10493,5.10515,11000000.0
2008-01-01 16:55:00,5.10512,5.10517,5.10488,5.10494,12000000.0
2008-01-01 16:56:00,5.10499,5.10516,5.10487,5.10488,10000000.0
2008-01-01 16:57:00,5.10496,5.10517,5.10492,5.10514,8000000.0
2008-01-01 16:58:00,5.10494,5.10521,5.10491,5.1051,9000000.0
2008-01-01 16:59:00,5.10522,5.10522,5.10491,5.10508,13000000.0
2008-01-01 17:00:00,5.10578,5.10585,5.10565,5.10577,11000000.0
2008-01-01 17:01:00,5.10575,5.10608,5.10571,5.10584,12000000.0
2008-01-01 17:02:00,5.1057,5.10588,5.10565,5.10565,10000000.0
2008-01-01 17:03:00,5.10566,5.10589,5.10564,5.10579,16000000.0
2008-01-01 17:04:00,5.1057,5.10592,5.10565,5.10565,13000000.0
2008-01-01 17:05:00,5.10567,5.10589,5.10558,5.10558,16000000.0
2008-01-01 17:06:00,5.10583,5.10586,5.10558,5.10559,12000000.0
2008-01-01 17:07:00,5.10575,5.10588,5.10554,5.10588,8000000.0
2008-01-01 17:08:00,5.10585,5.10585,5.10563,5.10584,21000000.0
2008-01-01 17:09:00,5.10584,5.10587,5.10554,5.10584,16000000.0
2008-01-01 17:10:00,5.10586,5.10588,5.10566,5.10571,11000000.0
2008-01-01 17:11:00,5.10577,5.10587,5.10559,5.10585,11000000.0
2008-01-01 17:12:00,5.10581,5.10588,5.10571,5.10571,9000000.0
2008-01-01 17:13:00,5.10585,5.10585,5.10553,5.1056,9000000.0
2008-01-01 17:14:00,5.10587,5.10593,5.10564,5.10593,17000000.0
2008-01-01 17:15:00,5.10577,5.10592,5.1056,5.10592,11000000.0
2008-01-01 17:16:00,5.10568,5.10593,5.10564,5.10566,15000000.0
2008-01-01 17:17:00,5.10582,5.10602,5.10568,5.10585,13000000.0
2008-01-01 17:18:00,5.10586,5.10586,5.10549,5.10555,15000000.0
2008-01-01 17:19:00,5.10565,5.10593,5.10565,5.1057,17000000.0
2008-01-01 17:20:00,5.10585,5.10588,5.10563,5.10571,12000000.0
2008-01-01 17:21:00,5.10561,5.10587,5.10561,5.10572,7000000.0
2008-01-01 17:22:00,5.10587,5.10592,5.10567,5.10572,14000000.0
2008-01-01 17:23:00,5.10592,5.10592,5.10561,5.10578,13000000.0
2008-01-01 17:24:00,5.10569,5.10589,5.10569,5.10575,9000000.0
2008-01-01 17:25:00,5.10586,5.10586,5.10564,5.10576,11000000.0
2008-01-01 17:26:00,5.10572,5.10592,5.10563,5.10589,16000000.0
2008-01-01 17:27:00,5.1059,5.1059,5.10572,5.10584,9000000.0
2008-01-01 17:28:00,5.10555,5.10588,5.10555,5.10575,15000000.0
2008-01-01 17:29:00,5.10571,5.10595,5.10571,5.10581,11000000.0
2008-01-01 17:30:00,5.10569,5.1059,5.10563,5.10583,19000000.0
2008-01-01 17:31:00,5.10575,5.10593,5.10574,5.10574,11000000.0
2008-01-01 17:32:00,5.10575,5.10586,5.10558,5.10583,9000000.0
2008-01-01 17:33:00,5.10585,5.10585,5.10555,5.10584,10000000.0
2008-01-01 17:34:00,5.10589,5.10589,5.10553,5.10565,14000000.0
2008-01-01 17:35:00,5.10578,5.1059,5.10565,5.10577,13000000.0
2008-01-01 17:36:00,5.10575,5.10585,5.10562,5.10575,11000000.0
2008-01-01 17:37:00,5.1058,5.10593,5.10567,5.10574,15000000.0
2008-01-01 17:38:00,5.1058,5.10602,5.10574,5.10581,17000000.0
2008-01-01 17:39:00,5.10582,5.10583,5.10567,5.10567,8000000.0
2008-01-01 17:40:00,5.10592,5.10592,5.10565,5.10584,12000000.0
2008-01-01 17:41:00,5.10587,5.106,5.10573,5.10577,21000000.0
2008-01-01 17:42:00,5.10577,5.1059,5.10561,5.10577,13000000.0
2008-01-01 17:43:00,5.10563,5.10588,5.1056,5.10584,11000000.0
2008-01-01 17:44:00,5.10569,5.10591,5.10559,5.10559,19000000.0
2008-01-01 17:45:00,5.10572,5.10584,5.10561,5.10571,10000000.0
2008-01-01 17:46:00,5.10572,5.10588,5.10562,5.10571,13000000.0
2008-01-01 17:47:00,5.10582,5.10583,5.10556,5.10576,9000000.0
2008-01-01 17:48:00,5.10591,5.10591,5.10563,5.10571,14000000.0
2008-01-01 17:49:00,5.10556,5.10585,5.10556,5.10575,14000000.0
2008-01-01 17:50:00,5.10588,5.10591,5.10569,5.1057,17000000.0
2008-01-01 17:51:00,5.1058,5.10589,5.10564,5.10578,13000000.0
2008-01-01 17:52:00,5.10556,5.10585,5.10553,5.1056,24000000.0
2008-01-01 17:53:00,5.10571,5.10593,5.10569,5.10575,16000000.0
2008-01-01 17:54:00,5.10583,5.10585,5.10561,5.10576,16000000.0
2008-01-01 17:55:00,5.10566,5.10592,5.10564,5.10578,13000000.0
2008-01-01 17:56:00,5.10576,5.10577,5.10554,5.10562,15000000.0
2008-01-01 17:57:00,5.1058,5.10589,5.1057,5.10588,10000000.0
2008-01-01 17:58:00,5.10579,5.10588,5.1056,5.1056,15000000.0
2008-01-01 17:59:00,5.10574,5.10588,5.10574,5.10584,13000000.0
2008-01-01 18:00:00,5.10561,5.10586,5.10557,5.10584,7000000.0
2008-01-01 18:01:00,5.10583,5.10601,5.10573,5.10575,18000000.0
2008-01-01 18:02:00,5.10584,5.10587,5.10554,5.10581,17000000.0
2008-01-01 18:03:00,5.10592,5.10592,5.10561,5.10578,16000000.0
2008-01-01 18:04:00,5.10567,5.10586,5.10557,5.10557,14000000.0
2008-01-01 18:05:00,5.10588,5.10588,5.10559,5.10577,13000000.0
2008-01-01 18:06:00,5.1058,5.10587,5.10558,5.10586,18000000.0
2008-01-01 18:07:00,5.10574,5.10601,5.10569,5.10574,12000000.0
2008-01-01 18:08:00,5.10559,5.10587,5.10558,5.1058,18000000.0
2008-01-01 18:09:00,5.10585,5.10585,5.10557,5.10562,12000000.0
2008-01-01 18:10:00,5.10582,5.10585,5.10561,5.10585,13000000.0
2008-01-01 18:11:00,5.10582,5.10584,5.10558,5.10583,10000000.0
2008-01-01 18:12:00,5.10569,5.10592,5.10564,5.10572,11000000.0
2008-01-01 18:13:00,5.10584,5.10587,5.10564,5.10566,14000000.0
2008-01-01 18:14:00,5.10586,5.10589,5.10562,5.10583,10000000.0
2008-01-01 18:15:00,5.10565,5.1059,5.10565,5.10579,10000000.0
2008-01-01 18:16:00,5.10571,5.10575,5.10558,5.10561,9000000.0
2008-01-01 18:17:00,5.10579,5.1059,5.10563,5.10578,18000000.0
2008-01-01 18:18:00,5.1058,5.10591,5.10563,5.1057,14000000.0
2008-01-01 18:19:00,5.10566,5.10592,5.10562,5.10571,10000000.0
2008-01-01 18:20:00,5.10565,5.10587,5.10553,5.10583,15000000.0
2008-01-01 18:21:00,5.10592,5.10592,5.10563,5.10585,18000000.0
2008-01-01 18:22:00,5.10585,5.10592,5.10563,5.10567,14000000.0
2008-01-01 18:23:00,5.10583,5.10587,5.1056,5.10566,7000000.0
2008-01-01 18:24:00,5.10573,5.10582,5.10554,5.10554,9000000.0
2008-01-01 18:25:00,5.10579,5.10593,5.10564,5.10579,13000000.0
2008-01-01 18:26:00,5.10558,5.10595,5.10558,5.1058,16000000.0
2008-01-01 18:27:00,5.10569,5.106,5.10567,5.10568,14000000.0
2008-01-01 18:28:00,5.10585,5.10589,5.10558,5.10568,13000000.0
2008-01-01 18:29:00,5.1056,5.10582,5.10548,5.10555,11000000.0
2008-01-01 18:30:00,5.10588,5.10592,5.10569,5.10585,16000000.0
2008-01-01 18:31:00,5.10577,5.10592,5.10561,5.10592,12000000.0
2008-01-01 18:32:00,5.10564,5.10588,5.10559,5.10571,11000000.0
2008-01-01 18:33:00,5.10576,5.10587,5.10561,5.1057,13000000.0
2008-01-01 18:34:00,5.10581,5.10581,5.1056,5.10563,13000000.0
2008-01-01 18:35:00,5.1058,5.10592,5.10556,5.10568,18000000.0
2008-01-01 18:36:00,5.10565,5.10589,5.10561,5.10565,18000000.0
2008-01-01 18:37:00,5.10569,5.10592,5.10565,5.10585,18000000.0
2008-01-01 18:38:00,5.10592,5.10592,5.10564,5.10585,11000000.0
2008-01-01 18:39:00,5.10591,5.10591,5.10555,5.10582,11000000.0
2008-01-01 18:40:00,5.1057,5.10596,5.10561,5.10569,14000000.0
2008-01-01 18:41:00,5.1056,5.10594,5.10556,5.10565,16000000.0
2008-01-01 18:42:00,5.10572,5.10585,5.10554,5.10565,14000000.0
2008-01-01 18:43:00,5.1058,5.10593,5.10567,5.10585,10000000.0
2008-01-01 18:44:00,5.10567,5.10589,5.10563,5.10572,13000000.0
2008-01-01 18:45:00,5.10586,5.10586,5.10557,5.10583,13000000.0
2008-01-01 18:46:00,5.10584,5.10598,5.10565,5.10585,12000000.0
2008-01-01 18:47:00,5.1056,5.10585,5.1056,5.10581,14000000.0
2008-01-01 18:48:00,5.10579,5.10592,5.10563,5.10572,15000000.0
2008-01-01 18:49:00,5.10574,5.10584,5.10565,5.10565,12000000.0
2008-01-01 18:50:00,5.10562,5.10585,5.10562,5.10566,9000000.0
2008-01-01 18:51:00,5.10565,5.10588,5.10559,5.10582,17000000.0
2008-01-01 18:52:00,5.10571,5.1059,5.10562,5.1059,9000000.0
2008-01-01 18:53:00,5.10559,5.10588,5.10559,5.10577,14000000.0
2008-01-01 18:54:00,5.10558,5.10586,5.10558,5.10571,14000000.0
2008-01-01 18:55:00,5.10578,5.10588,5.10564,5.10579,10000000.0
2008-01-01 18:56:00,5.10564,5.10594,5.10557,5.10557,16000000.0
2008-01-01 18:57:00,5.10584,5.10584,5.10557,5.10558,17000000.0
2008-01-01 18:58:00,5.10574,5.10587,5.10565,5.10565,14000000.0
2008-01-01 18:59:00,5.10571,5.10593,5.1056,5.10567,14000000.0
2008-01-01 19:00:00,5.10571,5.10587,5.10559,5.1057,15000000.0
2008-01-01 19:01:00,5.10585,5.10585,5.10565,5.10585,15000000.0
2008-01-01 19:02:00,5.10594,5.106,5.10571,5.10576,14000000.0
2008-01-01 19:03:00,5.106,5.106,5.10571,5.106,14000000.0
2008-01-01 19:04:00,5.10593,5.10595,5.10572,5.10575,12000000.0
2008-01-01 19:05:00,5.1059,5.106,5.10573,5.106,15000000.0
2008-01-01 19:06:00,5.10595,5.10598,5.10568,5.1058,16000000.0
2008-01-01 19:07:00,5.10564,5.106,5.10562,5.1059,20000000.0
2008-01-01 19:08:00,5.10591,5.10597,5.10573,5.10592,8000000.0
2008-01-01 19:09:00,5.10581,5.106,5.10572,5.10598,17000000.0
2008-01-01 19:10:00,5.1059,5.106,5.10576,5.10595,9000000.0
2008-01-01 19:11:00,5.10593,5.10599,5.10573,5.10576,16000000.0
2008-01-01 19:12:00,5.10593,5.10607,5.10582,5.10597,13000000.0
2008-01-01 19:13:00,5.10581,5.10595,5.10573,5.10592,10000000.0
2008-01-01 19:14:00,5.10596,5.10603,5.10575,5.1059,20000000.0
2008-01-01 19:15:00,5.10576,5.10597,5.1057,5.1058,12000000.0
2008-01-01 19:16:00,5.10588,5.10594,5.10578,5.10578,8000000.0
2008-01-01 19:17:00,5.10598,5.106,5.1057,5.1057,18000000.0
2008-01-01 19:18:00,5.10581,5.10606,5.10581,5.10592,11000000.0
2008-01-01 19:19:00,5.10583,5.10602,5.10573,5.10602,12000000.0
2008-01-01 19:20:00,5.10599,5.10599,5.10562,5.10598,14000000.0
2008-01-01 19:21:00,5.10585,5.10605,5.10576,5.10592,13000000.0
2008-01-01 19:22:00,5.1059,5.10605,5.10577,5.10598,12000000.0
2008-01-01 19:23:00,5.10582,5.10606,5.1057,5.1057,14000000.0
2008-01-01 19:24:00,5.10587,5.10599,5.10572,5.10595,19000000.0
2008-01-01 19:25:00,5.1057,5.10606,5.1057,5.1059,8000000.0
2008-01-01 19:26:00,5.10583,5.10598,5.10575,5.10588,7000000.0
2008-01-01 19:27:00,5.10571,5.10596,5.10562,5.10566,20000000.0
2008-01-01 19:28:00,5.10598,5.10598,5.10564,5.1058,17000000.0
2008-01-01 19:29:00,5.10573,5.10595,5.10564,5.1059,10000000.0
2008-01-01 19:30:00,5.1058,5.106,5.10572,5.10582,15000000.0
2008-01-01 19:31:00,5.10578,5.10599,5.10574,5.10593,11000000.0
2008-01-01 19:32:00,5.10575,5.10599,5.10571,5.10588,9000000.0
2008-01-01 19:33:00,5.10576,5.10602,5.10575,5.10575,14000000.0
2008-01-01 19:34:00,5.10563,5.10594,5.10563,5.10594,17000000.0
2008-01-01 19:35:00,5.10602,5.10602,5.10573,5.10586,8000000.0
2008-01-01 19:36:00,5.10596,5.10596,5.10567,5.10592,15000000.0
2008-01-01 19:37:00,5.10572,5.10595,5.10564,5.10564,8000000.0
2008-01-01 19:38:00,5.10588,5.106,5.10571,5.10595,15000000.0
2008-01-01 19:39:00,5.10591,5.106,5.10574,5.10596,17000000.0
2008-01-01 19:40:00,5.10587,5.10606,5.10576,5.10576,16000000.0
2008-01-01 19:41:00,5.10318,5.10332,5.10283,5.10283,11000000.0
2008-01-01 19:42:00,5.10285,5.10285,5.10265,5.10285,15000000.0
2008-01-01 19:43:00,5.10299,5.10302,5.10269,5.10302,14000000.0
2008-01-01 19:44:00,5.0969,5.0969,5.09434,5.09434,14000000.0
2008-01-01 19:45:00,5.09423,5.0961,5.09423,5.0961,15000000.0
2008-01-01 19:46:00,5.09625,5.09645,5.09625,5.09638,15000000.0
2008-01-01 19:47:00,5.09884,5.09888,5.09864,5.09872,16000000.0
2008-01-01 19:48:00,5.09846,5.09871,5.09842,5.09863,16000000.0
2008-01-01 19:49:00,5.09864,5.09882,5.09859,5.09864,8000000.0
2008-01-01 19:50:00,5.09878,5.09885,5.09861,5.09878,9000000.0
2008-01-01 19:51:00,5.09857,5.09881,5.09852,5.09854,19000000.0
2008-01-01 19:52:00,5.09853,5.0988,5.09851,5.09868,11000000.0
2008-01-01 19:53:00,5.09809,5.09871,5.09809,5.09866,14000000.0
2008-01-01 19:54:00,5.09878,5.09888,5.09861,5.09876,18000000.0
2008-01-01 19:55:00,5.09855,5.09879,5.09855,5.09875,13000000.0
2008-01-01 19:56:00,5.09855,5.09875,5.09855,5.09855,10000000.0
2008-01-01 19:57:00,5.09888,5.09896,5.09872,5.09876,16000000.0
2008-01-01 19:58:00,5.09882,5.09887,5.09855,5.09887,15000000.0
2008-01-01 19:59:00,5.09883,5.09886,5.09862,5.09877,14000000.0
2008-01-01 20:00:00,5.09884,5.09889,5.09861,5.09869,11000000.0
2008-01-01 20:01:00,5.09864,5.09888,5.09859,5.0987,24000000.0
2008-01-01 20:02:00,5.09904,5.09904,5.09878,5.0989,11000000.0
2008-01-01 20:03:00,5.10505,5.10525,5.10505,5.10518,11000000.0
2008-01-01 20:04:00,5.10405,5.10418,5.10405,5.10405,10000000.0
2008-01-01 20:05:00,5.10318,5.10318,5.10023,5.10023,17000000.0
2008-01-01 20:06:00,5.09895,5.09895,5.09875,5.09895,10000000.0
2008-01-01 20:07:00,5.09901,5.09906,5.09874,5.09891,14000000.0
2008-01-01 20:08:00,5.09879,5.09895,5.09871,5.09873,13000000.0
2008-01-01 20:09:00,5.09875,5.09896,5.09867,5.09892,11000000.0
2008-01-01 20:10:00,5.10307,5.10372,5.10307,5.10372,11000000.0
2008-01-01 20:11:00,5.09935,5.09948,5.09905,5.09905,9000000.0
2008-01-01 20:12:00,5.09886,5.09887,5.09865,5.09885,16000000.0
2008-01-01 20:13:00,5.09886,5.09891,5.09862,5.09873,11000000.0
2008-01-01 20:14:00,5.09865,5.09889,5.0986,5.09865,19000000.0
2008-01-01 20:15:00,5.10252,5.10252,5.10007,5.10178,13000000.0
2008-01-01 20:16:00,5.10167,5.10254,5.0966,5.09854,15000000.0
2008-01-01 20:17:00,5.1021,5.1021,5.09956,5.09956,8000000.0
2008-01-01 20:18:00,5.1017,5.10178,5.10157,5.10175,14000000.0
2008-01-01 20:19:00,5.10281,5.10388,5.1023,5.1023,14000000.0
2008-01-01 20:20:00,5.10358,5.10366,5.10324,5.10363,12000000.0
2008-01-01 20:21:00,5.10272,5.10272,5.10172,5.10172,9000000.0
2008-01-01 20:22:00,5.10246,5.10246,5.10038,5.10171,17000000.0
2008-01-01 20:23:00,5.09827,5.09942,5.09823,5.09862,11000000.0
2008-01-01 20:24:00,5.09819,5.09838,5.0981,5.09832,16000000.0
2008-01-01 20:25:00,5.09775,5.09775,5.09755,5.09768,11000000.0
2008-01-01 20:26:00,5.09902,5.09909,5.0988,5.0988,8000000.0
2008-01-01 20:27:00,5.09891,5.09986,5.09891,5.09915,13000000.0
2008-01-01 20:28:00,5.09956,5.0996,5.09933,5.09949,15000000.0
2008-01-01 20:29:00,5.10059,5.10059,5.09902,5.09974,16000000.0
2008-01-01 20:30:00,5.09887,5.0994,5.09873,5.0993,8000000.0
2008-01-01 20:31:00,5.09913,5.09939,5.09894,5.09897,18000000.0
2008-01-01 20:32:00,5.09977,5.10068,5.0993,5.10048,7000000.0
2008-01-01 20:33:00,5.09948,5.10083,5.09948,5.10083,13000000.0
2008-01-01 20:34:00,5.10073,5.10184,5.09988,5.09988,13000000.0
2008-01-01 20:35:00,5.10022,5.10052,5.09972,5.10019,9000000.0
2008-01-01 20:36:00,5.09965,5.10074,5.09922,5.10074,17000000.0
2008-01-01 20:37:00,5.1008,5.10133,5.1008,5.10115,14000000.0
2008-01-01 20:38:00,5.10085,5.10085,5.10065,5.10065,16000000.0
2008-01-01 20:39:00,5.10215,5.10215,5.10068,5.10125,14000000.0
2008-01-01 20:40:00,5.10157,5.10172,5.10146,5.10172,17000000.0
2008-01-01 20:41:00,5.10265,5.10285,5.10265,5.10265,16000000.0
2008-01-01 20:42:00,5.10065,5.10085,5.10065,5.10065,22000000.0
2008-01-01 20:43:00,5.10165,5.10243,5.10154,5.10235,18000000.0
2008-01-01 20:44:00,5.10252,5.10268,5.10234,5.10234,16000000.0
2008-01-01 20:45:00,5.10255,5.10275,5.10255,5.10255,8000000.0
2008-01-01 20:46:00,5.1027,5.10276,5.10256,5.10269,19000000.0
2008-01-01 20:47:00,5.10191,5.10252,5.10166,5.10233,12000000.0
2008-01-01 20:48:00,5.10253,5.10268,5.10239,5.10263,9000000.0
2008-01-01 20:49:00,5.10245,5.10251,5.10226,5.10239,19000000.0
2008-01-01 20:50:00,5.10307,5.10405,5.10307,5.1037,15000000.0
2008-01-01 20:51:00,5.10354,5.10469,5.10354,5.10468,9000000.0
2008-01-01 20:52:00,5.10413,5.10579,5.10413,5.10418,11000000.0
2008-01-01 20:53:00,5.10479,5.10531,5.10396,5.10424,15000000.0
2008-01-01 20:54:00,5.10484,5.10648,5.1047,5.10551,12000000.0
2008-01-01 20:55:00,5.1051,5.1051,5.10093,5.10451,18000000.0
2008-01-01 20:56:00,5.10284,5.10414,5.10284,5.10332,12000000.0
2008-01-01 20:57:00,5.10594,5.10594,5.10499,5.10499,13000000.0
2008-01-01 20:58:00,5.10421,5.10712,5.10419,5.10636,11000000.0
2008-01-01 20:59:00,5.10634,5.10681,5.10595,5.10609,11000000.0
2008-01-01 21:00:00,5.10614,5.10686,5.10606,5.10658,17000000.0
2008-01-01 21:01:00,5.10672,5.10685,5.10615,5.10615,10000000.0
2008-01-01 21:02:00,5.10715,5.1073,5.10655,5.10674,8000000.0
2008-01-01 21:03:00,5.10733,5.10752,5.10675,5.10675,19000000.0
2008-01-01 21:04:00,5.10716,5.1074,5.1066,5.1074,18000000.0
2008-01-01 21:05:00,5.10742,5.10771,5.1071,5.10727,14000000.0
2008-01-01 21:06:00,5.1075,5.1075,5.10685,5.10685,12000000.0
2008-01-01 21:07:00,5.10644,5.10748,5.10634,5.10748,10000000.0
2008-01-01 21:08:00,5.10725,5.10791,5.10725,5.10791,14000000.0
2008-01-01 21:09:00,5.10745,5.1082,5.10743,5.10793,16000000.0
2008-01-01 21:10:00,5.10725,5.10807,5.10725,5.10807,15000000.0
2008-01-01 21:11:00,5.10735,5.10735,5.10715,5.10715,13000000.0
2008-01-01 21:12:00,5.10748,5.10755,5.10735,5.10747,10000000.0
2008-01-01 21:13:00,5.10758,5.10761,5.10736,5.10745,14000000.0
2008-01-01 21:14:00,5.10773,5.10831,5.10765,5.10775,10000000.0
2008-01-01 21:15:00,5.1074,5.10759,5.10719,5.10734,15000000.0
2008-01-01 21:16:00,5.1075,5.10785,5.10748,5.10765,11000000.0
2008-01-01 21:17:00,5.10837,5.10837,5.10765,5.10765,13000000.0
2008-01-01 21:18:00,5.10727,5.10742,5.10714,5.10742,17000000.0
2008-01-01 21:19:00,5.10731,5.10805,5.10726,5.10783,12000000.0
2008-01-01 21:20:00,5.10725,5.10745,5.10725,5.10745,14000000.0
2008-01-01 21:21:00,5.10758,5.10838,5.10751,5.10751,11000000.0
2008-01-01 21:22:00,5.1074,5.1079,5.1074,5.10776,9000000.0
2008-01-01 21:23:00,5.10776,5.10803,5.10764,5.10803,7000000.0
2008-01-01 21:24:00,5.10785,5.10808,5.10783,5.10785,11000000.0
2008-01-01 21:25:00,5.10768,5.10775,5.10755,5.10755,7000000.0
2008-01-01 21:26:00,5.10756,5.10842,5.10756,5.10841,13000000.0
2008-01-01 21:27:00,5.10819,5.10853,5.10819,5.10853,11000000.0
2008-01-01 21:28:00,5.1084,5.10912,5.10815,5.10815,15000000.0
2008-01-01 21:29:00,5.10868,5.10868,5.10756,5.10756,12000000.0
2008-01-01 21:30:00,5.10735,5.10757,5.10735,5.10746,10000000.0
2008-01-01 21:31:00,5.10734,5.1076,5.10734,5.10748,10000000.0
2008-01-01 21:32:00,5.10736,5.10758,5.10736,5.10756,12000000.0
2008-01-01 21:33:00,5.10736,5.10761,5.10734,5.10748,19000000.0
2008-01-01 21:34:00,5.10736,5.10751,5.10726,5.1073,8000000.0
2008-01-01 21:35:00,5.1075,5.10761,5.10737,5.10756,20000000.0
2008-01-01 21:36:00,5.10746,5.10765,5.10735,5.10738,19000000.0
2008-01-01 21:37:00,5.1074,5.10759,5.10731,5.10755,19000000.0
2008-01-01 21:38:00,5.1076,5.1076,5.10731,5.10753,13000000.0
2008-01-01 21:39:00,5.10753,5.1077,5.10742,5.1075,17000000.0
2008-01-01 21:40:00,5.10741,5.10757,5.10734,5.10752,7000000.0
2008-01-01 21:41:00,5.10734,5.1076,5.10731,5.1076,11000000.0
2008-01-01 21:42:00,5.1077,5.10797,5.10764,5.10793,18000000.0
2008-01-01 21:43:00,5.10791,5.10901,5.10791,5.10901,13000000.0
2008-01-01 21:44:00,5.10884,5.10908,5.10872,5.10899,16000000.0
2008-01-01 21:45:00,5.10882,5.10906,5.10882,5.10893,11000000.0
2008-01-01 21:46:00,5.10649,5.10649,5.10444,5.1058,13000000.0
2008-01-01 21:47:00,5.10593,5.10596,5.10479,5.10479,13000000.0
2008-01-01 21:48:00,5.10546,5.10546,5.10504,5.10504,17000000.0
2008-01-01 21:49:00,5.10612,5.10617,5.10586,5.10611,8000000.0
2008-01-01 21:50:00,5.10595,5.10595,5.10575,5.10575,11000000.0
2008-01-01 21:51:00,5.10585,5.10585,5.10565,5.10585,13000000.0
2008-01-01 21:52:00,5.10561,5.10585,5.10555,5.10573,13000000.0
2008-01-01 21:53:00,5.10567,5.10582,5.10555,5.10575,14000000.0
2008-01-01 21:54:00,5.10598,5.10605,5.10585,5.10598,11000000.0
2008-01-01 21:55:00,5.10619,5.1063,5.10604,5.1063,17000000.0
2008-01-01 21:56:00,5.10683,5.10683,5.10632,5.10639,12000000.0
2008-01-01 21:57:00,5.10622,5.10622,5.10593,5.10603,16000000.0
2008-01-01 21:58:00,5.10679,5.10679,5.10551,5.10551,9000000.0
2008-01-01 21:59:00,5.10478,5.10489,5.10182,5.10182,18000000.0
2008-01-01 22:00:00,5.10333,5.10411,5.10333,5.10401,13000000.0
2008-01-01 22:01:00,5.10445,5.10445,5.10425,5.10425,11000000.0
2008-01-01 22:02:00,5.10425,5.10425,5.10405,5.10405,17000000.0
2008-01-01 22:03:00,5.10425,5.10434,5.10403,5.10419,23000000.0
2008-01-01 22:04:00,5.10395,5.10415,5.10395,5.10408,15000000.0
2008-01-01 22:05:00,5.10401,5.10412,5.10394,5.10397,14000000.0
2008-01-01 22:06:00,5.10432,5.10432,5.104,5.10411,15000000.0
2008-01-01 22:07:00,5.10466,5.10466,5.10392,5.10392,9000000.0
2008-01-01 22:08:00,5.10465,5.10465,5.10372,5.10385,18000000.0
2008-01-01 22:09:00,5.10353,5.10427,5.10353,5.10427,11000000.0
2008-01-01 22:10:00,5.10334,5.1036,5.10333,5.10342,7000000.0
2008-01-01 22:11:00,5.10237,5.10264,5.10183,5.10264,8000000.0
2008-01-01 22:12:00,5.10309,5.10333,5.10265,5.10268,16000000.0
2008-01-01 22:13:00,5.10232,5.10237,5.10133,5.10228,24000000.0
2008-01-01 22:14:00,5.10228,5.10237,5.1021,5.10216,9000000.0
2008-01-01 22:15:00,5.10219,5.10239,5.10213,5.10213,10000000.0
2008-01-01 22:16:00,5.10228,5.10236,5.10207,5.10222,13000000.0
2008-01-01 22:17:00,5.10211,5.10227,5.10201,5.10204,20000000.0
2008-01-01 22:18:00,5.10216,5.10226,5.10201,5.10205,11000000.0
2008-01-01 22:19:00,5.10171,5.10205,5.10171,5.10203,15000000.0
2008-01-01 22:20:00,5.10207,5.10223,5.10201,5.10209,16000000.0
2008-01-01 22:21:00,5.1021,5.10222,5.10195,5.10222,12000000.0
2008-01-01 22:22:00,5.10208,5.10229,5.10194,5.10209,14000000.0
2008-01-01 22:23:00,5.10201,5.10216,5.10195,5.10195,11000000.0
2008-01-01 22:24:00,5.10215,5.10215,5.10188,5.10188,16000000.0
2008-01-01 22:25:00,5.10165,5.10185,5.10165,5.10185,14000000.0
2008-01-01 22:26:00,5.1019,5.1019,5.10157,5.10181,10000000.0
2008-01-01 22:27:00,5.1018,5.1019,5.10166,5.10179,14000000.0
2008-01-01 22:28:00,5.10171,5.10197,5.10157,5.10173,12000000.0
2008-01-01 22:29:00,5.10105,5.10125,5.10105,5.10125,13000000.0
2008-01-01 22:30:00,5.10165,5.10185,5.10165,5.10178,8000000.0
2008-01-01 22:31:00,5.10167,5.10175,5.10152,5.10175,11000000.0
2008-01-01 22:32:00,5.10154,5.10181,5.1015,5.10177,20000000.0
2008-01-01 22:33:00,5.10167,5.10184,5.10154,5.10178,11000000.0
2008-01-01 22:34:00,5.10162,5.1018,5.10153,5.10178,10000000.0
2008-01-01 22:35:00,5.10174,5.10175,5.10156,5.10169,13000000.0
2008-01-01 22:36:00,5.10167,5.10182,5.10154,5.10182,9000000.0
2008-01-01 22:37:00,5.10167,5.10182,5.10157,5.10182,13000000.0
2008-01-01 22:38:00,5.10177,5.10177,5.1015,5.10174,9000000.0
2008-01-01 22:39:00,5.10145,5.10165,5.10145,5.10145,12000000.0
2008-01-01 22:40:00,5.10138,5.1015,5.10123,5.10124,9000000.0
2008-01-01 22:41:00,5.10158,5.10165,5.10131,5.10146,14000000.0
2008-01-01 22:42:00,5.10121,5.10148,5.10121,5.10145,13000000.0
2008-01-01 22:43:00,5.10146,5.10164,5.10137,5.10145,12000000.0
2008-01-01 22:44:00,5.10148,5.10159,5.10129,5.10159,15000000.0
2008-01-01 22:45:00,5.10135,5.10156,5.10133,5.10152,13000000.0
2008-01-01 22:46:00,5.10151,5.10151,5.10125,5.10125,14000000.0
2008-01-01 22:47:00,5.10151,5.10171,5.10136,5.10161,15000000.0
2008-01-01 22:48:00,5.1015,5.10155,5.10122,5.10125,13000000.0
2008-01-01 22:49:00,5.10152,5.10171,5.10144,5.10144,13000000.0
2008-01-01 22:50:00,5.10128,5.10151,5.10123,5.10123,15000000.0
2008-01-01 22:51:00,5.10144,5.10159,5.10128,5.10128,14000000.0
2008-01-01 22:52:00,5.1015,5.10156,5.10134,5.10135,9000000.0
2008-01-01 22:53:00,5.10257,5.10257,5.10159,5.10168,15000000.0
2008-01-01 22:54:00,5.10095,5.10115,5.10095,5.10108,17000000.0
2008-01-01 22:55:00,5.10136,5.10136,5.10095,5.10095,16000000.0
2008-01-01 22:56:00,5.10117,5.10134,5.101,5.101,13000000.0
2008-01-01 22:57:00,5.10138,5.10145,5.10125,5.10138,8000000.0
2008-01-01 22:58:00,5.10143,5.10143,5.10117,5.1014,8000000.0
2008-01-01 22:59:00,5.10146,5.10149,5.10124,5.10146,19000000.0
2008-01-01 23:00:00,5.10188,5.10195,5.10175,5.10195,10000000.0
2008-01-01 23:01:00,5.1019,5.1019,5.1017,5.10183,7000000.0
2008-01-01 23:02:00,5.10565,5.10585,5.10565,5.10565,15000000.0
2008-01-01 23:03:00,5.10335,5.10355,5.10333,5.10343,17000000.0
2008-01-01 23:04:00,5.10363,5.10363,5.10326,5.10361,19000000.0
2008-01-01 23:05:00,5.10338,5.10366,5.10337,5.1034,9000000.0
2008-01-01 23:06:00,5.10259,5.10259,5.10202,5.10231,12000000.0
2008-01-01 23:07:00,5.10307,5.10427,5.10307,5.10427,14000000.0
2008-01-01 23:08:00,5.10355,5.10355,5.10289,5.10293,16000000.0
2008-01-01 23:09:00,5.10275,5.10349,5.10275,5.10293,9000000.0
2008-01-01 23:10:00,5.10249,5.10357,5.10249,5.10357,12000000.0
2008-01-01 23:11:00,5.10298,5.10422,5.10298,5.10413,14000000.0
2008-01-01 23:12:00,5.10416,5.10416,5.10387,5.10387,7000000.0
2008-01-01 23:13:00,5.10435,5.10438,5.10411,5.10422,14000000.0
2008-01-01 23:14:00,5.10457,5.10599,5.10445,5.10445,19000000.0
2008-01-01 23:15:00,5.10437,5.10437,5.10404,5.10433,13000000.0
2008-01-01 23:16:00,5.1041,5.10411,5.10336,5.10394,15000000.0
2008-01-01 23:17:00,5.10325,5.10493,5.10325,5.10493,11000000.0
2008-01-01 23:18:00,5.10414,5.10414,5.10323,5.10331,12000000.0
2008-01-01 23:19:00,5.10425,5.10445,5.10425,5.10445,14000000.0
2008-01-01 23:20:00,5.10361,5.10392,5.10345,5.10386,19000000.0
2008-01-01 23:21:00,5.10372,5.10382,5.10241,5.10241,7000000.0
2008-01-01 23:22:00,5.10271,5.10337,5.10225,5.10317,15000000.0
2008-01-01 23:23:00,5.10315,5.1035,5.10315,5.10341,11000000.0
2008-01-01 23:24:00,5.10395,5.10415,5.10395,5.10415,14000000.0
2008-01-01 23:25:00,5.10405,5.10425,5.10405,5.10405,11000000.0
2008-01-01 23:26:00,5.10385,5.10385,5.10365,5.10378,14000000.0
2008-01-01 23:27:00,5.10354,5.10405,5.10354,5.10403,11000000.0
2008-01-01 23:28:00,5.1033,5.10361,5.10317,5.10317,12000000.0
2008-01-01 23:29:00,5.10377,5.104,5.10338,5.10351,16000000.0
2008-01-01 23:30:00,5.10347,5.10407,5.10338,5.10354,20000000.0
2008-01-01 23:31:00,5.10331,5.10331,5.10301,5.10318,11000000.0
2008-01-01 23:32:00,5.10318,5.10329,5.10307,5.1032,16000000.0
2008-01-01 23:33:00,5.10363,5.10397,5.10363,5.10389,12000000.0
2008-01-01 23:34:00,5.10415,5.10415,5.10395,5.10395,13000000.0
2008-01-01 23:35:00,5.10388,5.10409,5.10386,5.10392,9000000.0
2008-01-01 23:36:00,5.10412,5.10412,5.10385,5.10398,9000000.0
2008-01-01 23:37:00,5.10403,5.10411,5.10387,5.10399,14000000.0
2008-01-01 23:38:00,5.10409,5.1045,5.10403,5.10403,13000000.0
2008-01-01 23:39:00,5.10387,5.10389,5.10364,5.10386,17000000.0
2008-01-01 23:40:00,5.10386,5.10393,5.10365,5.10365,12000000.0
2008-01-01 23:41:00,5.10383,5.10383,5.10353,5.1038,17000000.0
2008-01-01 23:42:00,5.10373,5.10405,5.1037,5.10387,22000000.0
2008-01-01 23:43:00,5.10367,5.10389,5.10352,5.10384,15000000.0
2008-01-01 23:44:00,5.10385,5.10392,5.10362,5.10379,14000000.0
2008-01-01 23:45:00,5.10354,5.10387,5.10353,5.10387,20000000.0
2008-01-01 23:46:00,5.10348,5.10355,5.10335,5.10355,14000000.0
2008-01-01 23:47:00,5.10425,5.10425,5.10354,5.10354,10000000.0
2008-01-01 23:48:00,5.10425,5.10445,5.10425,5.10438,18000000.0
2008-01-01 23:49:00,5.10434,5.10449,5.10417,5.10447,14000000.0
2008-01-01 23:50:00,5.10438,5.10541,5.10374,5.10404,13000000.0
2008-01-01 23:51:00,5.10437,5.10479,5.10431,5.10431,8000000.0
2008-01-01 23:52:00,5.10507,5.10507,5.1046,5.1046,16000000.0
2008-01-01 23:53:00,5.10462,5.10486,5.10372,5.10389,18000000.0
2008-01-01 23:54:00,5.1042,5.10437,5.10374,5.10405,12000000.0
2008-01-01 23:55:00,5.10405,5.10412,5.10336,5.10336,19000000.0
2008-01-01 23:56:00,5.10326,5.10353,5.1028,5.10352,14000000.0
2008-01-01 23:57:00,5.10346,5.1035,5.10303,5.10315,16000000.0
2008-01-01 23:58:00,5.10355,5.10368,5.10355,5.10355,13000000.0
2008-01-01 23:59:00,5.10299,5.1034,5.10283,5.10295,14000000.0
2008-01-02 00:00:00,5.10354,5.10354,5.10272,5.10299,17000000.0
2008-01-02 00:01:00,5.10311,5.10346,5.10185,5.10269,12000000.0
2008-01-02 00:02:00,5.10257,5.1034,5.10215,5.10336,15000000.0
2008-01-02 00:03:00,5.10233,5.10341,5.10233,5.10304,14000000.0
2008-01-02 00:04:00,5.10197,5.10308,5.10197,5.10295,12000000.0
2008-01-02 00:05:00,5.10285,5.10305,5.10285,5.10298,12000000.0
2008-01-02 00:06:00,5.10302,5.10349,5.10263,5.1032,12000000.0
2008-01-02 00:07:00,5.10339,5.10346,5.10254,5.10254,11000000.0
2008-01-02 00:08:00,5.10324,5.10345,5.10265,5.10339,15000000.0
2008-01-02 00:09:00,5.10425,5.10432,5.10277,5.10338,12000000.0
2008-01-02 00:10:00,5.1031,5.10337,5.10301,5.10337,19000000.0
2008-01-02 00:11:00,5.10353,5.10353,5.10258,5.10258,8000000.0
2008-01-02 00:12:00,5.10368,5.10369,5.10305,5.10324,9000000.0
2008-01-02 00:13:00,5.10348,5.10394,5.10328,5.10328,13000000.0
2008-01-02 00:14:00,5.10315,5.1034,5.10315,5.10338,14000000.0
2008-01-02 00:15:00,5.10378,5.10401,5.10264,5.10312,12000000.0
2008-01-02 00:16:00,5.10268,5.10413,5.10244,5.10381,12000000.0
2008-01-02 00:17:00,5.10433,5.10453,5.10359,5.10394,10000000.0
2008-01-02 00:18:00,5.10403,5.10404,5.10376,5.10376,19000000.0
2008-01-02 00:19:00,5.10414,5.10428,5.10391,5.10392,12000000.0
2008-01-02 00:20:00,5.10379,5.10379,5.10316,5.10316,11000000.0
2008-01-02 00:21:00,5.1035,5.1035,5.10254,5.10317,14000000.0
2008-01-02 00:22:00,5.10335,5.10335,5.10315,5.10335,13000000.0
2008-01-02 00:23:00,5.10311,5.10333,5.10306,5.10326,13000000.0
2008-01-02 00:24:00,5.10338,5.10345,5.10325,5.10325,9000000.0
2008-01-02 00:25:00,5.10333,5.10341,5.10325,5.10341,13000000.0
2008-01-02 00:26:00,5.10286,5.10295,5.10256,5.10256,14000000.0
2008-01-02 00:27:00,5.10261,5.1028,5.10172,5.10178,15000000.0
2008-01-02 00:28:00,5.10217,5.10221,5.10149,5.10164,7000000.0
2008-01-02 00:29:00,5.10328,5.10328,5.10175,5.1023,17000000.0
2008-01-02 00:30:00,5.10165,5.10165,5.10145,5.10145,9000000.0
2008-01-02 00:31:00,5.1018,5.10264,5.1018,5.10199,13000000.0
2008-01-02 00:32:00,5.10197,5.10244,5.10197,5.10234,8000000.0
2008-01-02 00:33:00,5.10281,5.10281,5.10181,5.10187,19000000.0
2008-01-02 00:34:00,5.1029,5.10291,5.10179,5.10217,15000000.0
2008-01-02 00:35:00,5.10282,5.10282,5.10202,5.10275,12000000.0
2008-01-02 00:36:00,5.10208,5.1027,5.10139,5.10239,15000000.0
2008-01-02 00:37:00,5.10239,5.10248,5.10222,5.10245,15000000.0
2008-01-02 00:38:00,5.10285,5.10305,5.10285,5.10305,18000000.0
2008-01-02 00:39:00,5.10236,5.10252,5.10157,5.10208,20000000.0
2008-01-02 00:40:00,5.10256,5.10265,5.10128,5.10172,10000000.0
2008-01-02 00:41:00,5.10167,5.10174,5.10153,5.10153,9000000.0
2008-01-02 00:42:00,5.10127,5.10129,5.09997,5.10107,16000000.0
2008-01-02 00:43:00,5.10058,5.1016,5.10058,5.10065,16000000.0
2008-01-02 00:44:00,5.10125,5.10145,5.10125,5.10125,10000000.0
2008-01-02 00:45:00,5.10165,5.10165,5.10145,5.10158,16000000.0
2008-01-02 00:46:00,5.10159,5.10178,5.10145,5.10164,12000000.0
2008-01-02 00:47:00,5.10209,5.10209,5.10113,5.10182,8000000.0
2008-01-02 00:48:00,5.10076,5.10086,5.09881,5.09972,16000000.0
2008-01-02 00:49:00,5.09997,5.09997,5.09926,5.09926,11000000.0
2008-01-02 00:50:00,5.09997,5.10025,5.09997,5.1002,9000000.0
2008-01-02 00:51:00,5.0997,5.10031,5.09934,5.09943,9000000.0
2008-01-02 00:52:00,5.0987,5.09892,5.09785,5.0984,18000000.0
2008-01-02 00:53:00,5.09914,5.09927,5.09847,5.09897,12000000.0
2008-01-02 00:54:00,5.09844,5.09844,5.09515,5.09738,12000000.0
2008-01-02 00:55:00,5.09765,5.09773,5.0961,5.09773,11000000.0
2008-01-02 00:56:00,5.09887,5.10079,5.09857,5.10071,14000000.0
2008-01-02 00:57:00,5.10064,5.10223,5.09984,5.10223,15000000.0
2008-01-02 00:58:00,5.10197,5.10248,5.10154,5.10174,9000000.0
2008-01-02 00:59:00,5.10275,5.10278,5.10189,5.10246,17000000.0
2008-01-02 01:00:00,5.10142,5.10241,5.10142,5.10171,12000000.0
2008-01-02 01:01:00,5.10185,5.10278,5.10181,5.10181,15000000.0
2008-01-02 01:02:00,5.10184,5.10221,5.10077,5.10094,10000000.0
2008-01-02 01:03:00,5.10122,5.10122,5.10008,5.10064,13000000.0
2008-01-02 01:04:00,5.1007,5.10116,5.09971,5.10014,13000000.0
2008-01-02 01:05:00,5.10104,5.10104,5.09992,5.10084,13000000.0
2008-01-02 01:06:00,5.10094,5.101,5.09996,5.09996,12000000.0
2008-01-02 01:07:00,5.10082,5.10153,5.10082,5.10153,13000000.0
2008-01-02 01:08:00,5.10019,5.1008,5.09978,5.10012,15000000.0
2008-01-02 01:09:00,5.10022,5.10022,5.09883,5.09897,17000000.0
2008-01-02 01:10:00,5.09911,5.09918,5.0986,5.09874,10000000.0
2008-01-02 01:11:00,5.09903,5.09903,5.09785,5.09826,11000000.0
2008-01-02 01:12:00,5.09783,5.09783,5.09494,5.09651,10000000.0
2008-01-02 01:13:00,5.09528,5.0957,5.09449,5.0952,11000000.0
2008-01-02 01:14:00,5.09509,5.09574,5.094,5.09454,13000000.0
2008-01-02 01:15:00,5.0939,5.09432,5.09361,5.09429,9000000.0
2008-01-02 01:16:00,5.09347,5.09395,5.09207,5.09272,12000000.0
2008-01-02 01:17:00,5.09219,5.09247,5.09149,5.09207,11000000.0
2008-01-02 01:18:00,5.09239,5.09307,5.09224,5.09252,12000000.0
2008-01-02 01:19:00,5.0914,5.09208,5.09065,5.09205,19000000.0
2008-01-02 01:20:00,5.09168,5.09177,5.09056,5.09144,11000000.0
2008-01-02 01:21:00,5.09203,5.09297,5.09116,5.09118,12000000.0
2008-01-02 01:22:00,5.0915,5.09158,5.09087,5.09119,9000000.0
2008-01-02 01:23:00,5.09163,5.09163,5.09111,5.09111,13000000.0
2008-01-02 01:24:00,5.09168,5.09169,5.09071,5.09103,14000000.0
2008-01-02 01:25:00,5.09164,5.0918,5.09098,5.09135,11000000.0
2008-01-02 01:26:00,5.09113,5.0914,5.09033,5.09067,10000000.0
2008-01-02 01:27:00,5.09127,5.0915,5.09061,5.09111,17000000.0
2008-01-02 01:28:00,5.09088,5.09113,5.09088,5.09099,13000000.0
2008-01-02 01:29:00,5.09142,5.09221,5.09113,5.09151,19000000.0
2008-01-02 01:30:00,5.09243,5.09243,5.0912,5.09146,15000000.0
2008-01-02 01:31:00,5.09129,5.09141,5.09113,5.09135,15000000.0
2008-01-02 01:32:00,5.09241,5.09297,5.09218,5.09276,12000000.0
2008-01-02 01:33:00,5.09259,5.09281,5.09248,5.09248,8000000.0
2008-01-02 01:34:00,5.09217,5.09248,5.09211,5.09219,18000000.0
2008-01-02 01:35:00,5.09242,5.09279,5.09213,5.09279,12000000.0
2008-01-02 01:36:00,5.09237,5.09275,5.09184,5.09184,16000000.0
2008-01-02 01:37:00,5.09254,5.09301,5.09217,5.09265,15000000.0
2008-01-02 01:38:00,5.09267,5.09286,5.09204,5.0928,18000000.0
2008-01-02 01:39:00,5.09275,5.09275,5.09255,5.09267,10000000.0
2008-01-02 01:40:00,5.09276,5.09279,5.09255,5.09268,11000000.0
2008-01-02 01:41:00,5.09247,5.09293,5.09247,5.09293,16000000.0
2008-01-02 01:42:00,5.09212,5.09305,5.09212,5.0922,14000000.0
2008-01-02 01:43:00,5.092,5.09282,5.09186,5.09241,16000000.0
2008-01-02 01:44:00,5.09258,5.09265,5.09175,5.09252,15000000.0
2008-01-02 01:45:00,5.09275,5.09277,5.09196,5.09196,16000000.0
2008-01-02 01:46:00,5.09173,5.09268,5.09159,5.0922,9000000.0
2008-01-02 01:47:00,5.09226,5.09294,5.09169,5.09294,17000000.0
2008-01-02 01:48:00,5.09222,5.0931,5.09222,5.0931,16000000.0
2008-01-02 01:49:00,5.09262,5.09311,5.09203,5.09277,10000000.0
2008-01-02 01:50:00,5.09258,5.09304,5.09206,5.09304,11000000.0
2008-01-02 01:51:00,5.09294,5.09331,5.09224,5.09309,12000000.0
2008-01-02 01:52:00,5.09252,5.09382,5.09251,5.09328,12000000.0
2008-01-02 01:53:00,5.09317,5.09317,5.09208,5.09214,18000000.0
2008-01-02 01:54:00,5.09299,5.09306,5.09223,5.09292,14000000.0
2008-01-02 01:55:00,5.09228,5.09374,5.09228,5.09374,18000000.0
2008-01-02 01:56:00,5.09266,5.09362,5.09249,5.09334,8000000.0
2008-01-02 01:57:00,5.09347,5.09416,5.09306,5.09416,13000000.0
2008-01-02 01:58:00,5.09384,5.09417,5.09316,5.09386,11000000.0
2008-01-02 01:59:00,5.09346,5.09361,5.09258,5.09361,11000000.0
2008-01-02 02:00:00,5.09331,5.09365,5.09247,5.09327,16000000.0
2008-01-02 02:01:00,5.09334,5.09379,5.09287,5.09343,21000000.0
2008-01-02 02:02:00,5.09375,5.09375,5.09355,5.09368,10000000.0
2008-01-02 02:03:00,5.09448,5.09555,5.09351,5.09351,8000000.0
2008-01-02 02:04:00,5.09437,5.09561,5.09374,5.09443,14000000.0
2008-01-02 02:05:00,5.09444,5.09588,5.09433,5.09463,14000000.0
2008-01-02 02:06:00,5.09525,5.09595,5.09413,5.09497,15000000.0
2008-01-02 02:07:00,5.09548,5.09603,5.09474,5.09474,10000000.0
2008-01-02 02:08:00,5.09672,5.09706,5.09507,5.09507,16000000.0
2008-01-02 02:09:00,5.09611,5.09745,5.09499,5.09641,18000000.0
2008-01-02 02:10:00,5.09816,5.09864,5.09647,5.09747,16000000.0
2008-01-02 02:11:00,5.09742,5.0981,5.0947,5.096,14000000.0
2008-01-02 02:12:00,5.0969,5.09695,5.0948,5.09551,10000000.0
2008-01-02 02:13:00,5.09682,5.09781,5.09609,5.09662,15000000.0
2008-01-02 02:14:00,5.09677,5.09813,5.0961,5.09702,19000000.0
2008-01-02 02:15:00,5.09675,5.09675,5.09655,5.09667,12000000.0
2008-01-02 02:16:00,5.09737,5.09883,5.09676,5.09676,18000000.0
2008-01-02 02:17:00,5.09763,5.09844,5.09713,5.09803,14000000.0
2008-01-02 02:18:00,5.09675,5.09868,5.09625,5.09808,12000000.0
2008-01-02 02:19:00,5.09844,5.09866,5.09699,5.09724,14000000.0
2008-01-02 02:20:00,5.0968,5.0968,5.09631,5.09639,13000000.0
2008-01-02 02:21:00,5.09693,5.09878,5.09682,5.09878,15000000.0
2008-01-02 02:22:00,5.09609,5.09811,5.09609,5.09683,13000000.0
2008-01-02 02:23:00,5.09733,5.09832,5.09667,5.09667,16000000.0
2008-01-02 02:24:00,5.09769,5.09824,5.09648,5.09648,17000000.0
2008-01-02 02:25:00,5.09775,5.09775,5.09555,5.09629,10000000.0
2008-01-02 02:26:00,5.09749,5.09749,5.09523,5.09574,13000000.0
2008-01-02 02:27:00,5.09637,5.09772,5.0962,5.09676,7000000.0
2008-01-02 02:28:00,5.09589,5.09713,5.09558,5.09602,9000000.0
2008-01-02 02:29:00,5.09606,5.09719,5.09502,5.09616,20000000.0
2008-01-02 02:30:00,5.09683,5.0975,5.0954,5.09546,11000000.0
2008-01-02 02:31:00,5.09491,5.09557,5.09421,5.0955,9000000.0
2008-01-02 02:32:00,5.0958,5.09637,5.09503,5.09539,13000000.0
2008-01-02 02:33:00,5.0959,5.09636,5.09514,5.09616,14000000.0
2008-01-02 02:34:00,5.09596,5.09768,5.09596,5.09637,17000000.0
2008-01-02 02:35:00,5.09605,5.0974,5.09588,5.09704,15000000.0
2008-01-02 02:36:00,5.09682,5.09795,5.0962,5.09632,14000000.0
2008-01-02 02:37:00,5.09722,5.09865,5.09647,5.09764,13000000.0
2008-01-02 02:38:00,5.09773,5.09923,5.09686,5.09923,14000000.0
2008-01-02 02:39:00,5.09828,5.0989,5.09776,5.09799,15000000.0
2008-01-02 02:40:00,5.09724,5.09954,5.09724,5.09954,12000000.0
2008-01-02 02:41:00,5.09818,5.09869,5.09769,5.09788,13000000.0
2008-01-02 02:42:00,5.09806,5.09926,5.09739,5.09844,16000000.0
2008-01-02 02:43:00,5.09835,5.09942,5.09796,5.09826,18000000.0
2008-01-02 02:44:00,5.09766,5.0997,5.09734,5.0997,10000000.0
2008-01-02 02:45:00,5.09887,5.10084,5.09844,5.10015,14000000.0
2008-01-02 02:46:00,5.09941,5.1002,5.09824,5.09934,18000000.0
2008-01-02 02:47:00,5.10044,5.10116,5.09955,5.10055,17000000.0
2008-01-02 02:48:00,5.10071,5.10187,5.10054,5.10074,7000000.0
2008-01-02 02:49:00,5.10146,5.10241,5.09994,5.10122,13000000.0
2008-01-02 02:50:00,5.10206,5.10307,5.10059,5.10063,14000000.0
2008-01-02 02:51:00,5.10019,5.10174,5.09961,5.10079,15000000.0
2008-01-02 02:52:00,5.10018,5.1015,5.09971,5.09971,15000000.0
2008-01-02 02:53:00,5.09932,5.10086,5.0989,5.10086,9000000.0
2008-01-02 02:54:00,5.09947,5.10037,5.09859,5.09954,13000000.0
2008-01-02 02:55:00,5.09939,5.10022,5.09868,5.09894,11000000.0
2008-01-02 02:56:00,5.0995,5.1013,5.0989,5.09958,18000000.0
2008-01-02 02:57:00,5.09956,5.10092,5.09931,5.10005,13000000.0
2008-01-02 02:58:00,5.10004,5.10152,5.09983,5.10054,9000000.0
2008-01-02 02:59:00,5.10038,5.10196,5.0998,5.0998,14000000.0
2008-01-02 03:00:00,5.10096,5.10099,5.09912,5.10009,11000000.0
2008-01-02 03:01:00,5.09964,5.10047,5.09932,5.10034,11000000.0
2008-01-02 03:02:00,5.10008,5.10008,5.09959,5.09959,11000000.0
2008-01-02 03:03:00,5.10052,5.10072,5.09947,5.09976,23000000.0
2008-01-02 03:04:00,5.09906,5.10078,5.09906,5.10078,11000000.0
2008-01-02 03:05:00,5.09997,5.10132,5.09939,5.09965,17000000.0
2008-01-02 03:06:00,5.10065,5.10065,5.10045,5.10065,9000000.0
2008-01-02 03:07:00,5.10073,5.10151,5.09942,5.10007,15000000.0
2008-01-02 03:08:00,5.10049,5.1015,5.09987,5.10075,12000000.0
2008-01-02 03:09:00,5.10125,5.10145,5.10125,5.10145,15000000.0
2008-01-02 03:10:00,5.10031,5.1006,5.10027,5.10058,19000000.0
2008-01-02 03:11:00,5.10084,5.10167,5.10068,5.10071,15000000.0
2008-01-02 03:12:00,5.10003,5.10032,5.09996,5.10014,18000000.0
2008-01-02 03:13:00,5.10051,5.10165,5.10039,5.10051,18000000.0
2008-01-02 03:14:00,5.10024,5.101,5.09999,5.10031,10000000.0
2008-01-02 03:15:00,5.10147,5.10166,5.10085,5.10108,7000000.0
2008-01-02 03:16:00,5.1025,5.1025,5.10093,5.10103,8000000.0
2008-01-02 03:17:00,5.10078,5.10132,5.10028,5.10028,10000000.0
2008-01-02 03:18:00,5.09959,5.10191,5.09959,5.0999,15000000.0
2008-01-02 03:19:00,5.10085,5.10105,5.10085,5.10098,10000000.0
2008-01-02 03:20:00,5.10049,5.10098,5.10049,5.10082,16000000.0
2008-01-02 03:21:00,5.10061,5.10129,5.10027,5.10054,11000000.0
2008-01-02 03:22:00,5.10031,5.10034,5.09993,5.09993,10000000.0
2008-01-02 03:23:00,5.10085,5.10105,5.10085,5.10085,12000000.0
2008-01-02 03:24:00,5.10155,5.10155,5.10135,5.10147,13000000.0
2008-01-02 03:25:00,5.10062,5.1018,5.10062,5.1012,11000000.0
2008-01-02 03:26:00,5.1002,5.10169,5.1002,5.10106,13000000.0
2008-01-02 03:27:00,5.1008,5.10147,5.10016,5.1008,14000000.0
2008-01-02 03:28:00,5.10062,5.10139,5.10017,5.10017,18000000.0
2008-01-02 03:29:00,5.10093,5.10148,5.0998,5.10011,15000000.0
2008-01-02 03:30:00,5.10031,5.10096,5.10031,5.10096,10000000.0
2008-01-02 03:31:00,5.10077,5.10133,5.09957,5.09957,13000000.0
2008-01-02 03:32:00,5.10004,5.10098,5.09956,5.10072,16000000.0
2008-01-02 03:33:00,5.0992,5.10037,5.0992,5.10037,13000000.0
2008-01-02 03:34:00,5.10019,5.10146,5.09967,5.10019,16000000.0
2008-01-02 03:35:00,5.10037,5.10153,5.1002,5.10021,10000000.0
2008-01-02 03:36:00,5.09964,5.10132,5.09964,5.10058,11000000.0
2008-01-02 03:37:00,5.09966,5.10097,5.09936,5.09952,13000000.0
2008-01-02 03:38:00,5.09966,5.10103,5.09957,5.09963,13000000.0
2008-01-02 03:39:00,5.09997,5.10069,5.09946,5.09981,13000000.0
2008-01-02 03:40:00,5.09896,5.10019,5.09787,5.10007,12000000.0
2008-01-02 03:41:00,5.0991,5.0991,5.09829,5.09898,16000000.0
2008-01-02 03:42:00,5.09891,5.10037,5.09814,5.09955,21000000.0
2008-01-02 03:43:00,5.09955,5.10072,5.09886,5.09901,18000000.0
2008-01-02 03:44:00,5.09902,5.09904,5.09877,5.09904,15000000.0
2008-01-02 03:45:00,5.09985,5.10006,5.09985,5.10001,9000000.0
2008-01-02 03:46:00,5.09999,5.09999,5.09915,5.09915,8000000.0
2008-01-02 03:47:00,5.09901,5.09913,5.09886,5.099,11000000.0
2008-01-02 03:48:00,5.10005,5.10005,5.09985,5.09998,9000000.0
2008-01-02 03:49:00,5.10007,5.10082,5.09912,5.09943,16000000.0
2008-01-02 03:50:00,5.09916,5.09939,5.09912,5.09935,19000000.0
2008-01-02 03:51:00,5.09982,5.1005,5.09961,5.09981,9000000.0
2008-01-02 03:52:00,5.0998,5.10053,5.09812,5.09957,19000000.0
2008-01-02 03:53:00,5.09968,5.1001,5.09908,5.09921,10000000.0
2008-01-02 03:54:00,5.10006,5.10063,5.09903,5.09935,17000000.0
2008-01-02 03:55:00,5.09972,5.10087,5.09923,5.09953,16000000.0
2008-01-02 03:56:00,5.09845,5.09919,5.09845,5.09902,7000000.0
2008-01-02 03:57:00,5.09973,5.10066,5.09897,5.10066,11000000.0
2008-01-02 03:58:00,5.09873,5.10042,5.09873,5.09938,12000000.0
2008-01-02 03:59:00,5.09837,5.10018,5.09837,5.09887,17000000.0
2008-01-02 04:00:00,5.09887,5.10001,5.09879,5.09906,12000000.0
2008-01-02 04:01:00,5.0989,5.09909,5.09878,5.09907,16000000.0
2008-01-02 04:02:00,5.09956,5.10055,5.09829,5.09829,14000000.0
2008-01-02 04:03:00,5.09918,5.09974,5.09833,5.09912,12000000.0
2008-01-02 04:04:00,5.09892,5.09998,5.09837,5.09912,16000000.0
2008-01-02 04:05:00,5.09902,5.09985,5.09841,5.09873,13000000.0
2008-01-02 04:06:00,5.09803,5.10002,5.09803,5.09867,16000000.0
2008-01-02 04:07:00,5.09915,5.09935,5.09915,5.09915,13000000.0
2008-01-02 04:08:00,5.09882,5.09882,5.09838,5.09841,14000000.0
2008-01-02 04:09:00,5.09855,5.09947,5.09778,5.09778,10000000.0
2008-01-02 04:10:00,5.09863,5.09872,5.0974,5.09803,12000000.0
2008-01-02 04:11:00,5.09797,5.09844,5.09703,5.09703,14000000.0
2008-01-02 04:12:00,5.09749,5.09813,5.09696,5.09813,19000000.0
2008-01-02 04:13:00,5.09716,5.0981,5.096,5.09624,20000000.0
2008-01-02 04:14:00,5.09689,5.09796,5.09689,5.0979,12000000.0
2008-01-02 04:15:00,5.09685,5.09755,5.09649,5.09692,8000000.0
2008-01-02 04:16:00,5.09634,5.09717,5.09512,5.09547,13000000.0
2008-01-02 04:17:00,5.09593,5.09629,5.09492,5.09559,15000000.0
2008-01-02 04:18:00,5.09459,5.09503,5.09458,5.095,9000000.0
2008-01-02 04:19:00,5.09545,5.09649,5.09465,5.09551,12000000.0
2008-01-02 04:20:00,5.09531,5.096,5.09491,5.09493,9000000.0
2008-01-02 04:21:00,5.09557,5.09651,5.0952,5.09547,17000000.0
2008-01-02 04:22:00,5.09515,5.09603,5.09406,5.09455,14000000.0
2008-01-02 04:23:00,5.09435,5.09435,5.09415,5.09415,10000000.0
2008-01-02 04:24:00,5.09458,5.09562,5.09443,5.09443,12000000.0
2008-01-02 04:25:00,5.09546,5.09585,5.09467,5.09478,10000000.0
2008-01-02 04:26:00,5.09465,5.09563,5.09427,5.09471,7000000.0
2008-01-02 04:27:00,5.09351,5.09459,5.09286,5.09319,15000000.0
2008-01-02 04:28:00,5.09402,5.0946,5.09211,5.09285,7000000.0
2008-01-02 04:29:00,5.09367,5.09409,5.09266,5.09364,14000000.0
2008-01-02 04:30:00,5.0947,5.0947,5.09303,5.09392,11000000.0
2008-01-02 04:31:00,5.09373,5.09484,5.09319,5.09324,15000000.0
2008-01-02 04:32:00,5.09419,5.09466,5.09348,5.09407,17000000.0
2008-01-02 04:33:00,5.09373,5.09523,5.09366,5.09366,14000000.0
2008-01-02 04:34:00,5.09436,5.09556,5.09435,5.09499,9000000.0
2008-01-02 04:35:00,5.09538,5.09573,5.09453,5.0952,12000000.0
2008-01-02 04:36:00,5.09666,5.09666,5.09523,5.09549,12000000.0
2008-01-02 04:37:00,5.09685,5.09685,5.09456,5.09509,12000000.0
2008-01-02 04:38:00,5.09583,5.09624,5.09408,5.09408,11000000.0
2008-01-02 04:39:00,5.09386,5.09387,5.09365,5.09365,17000000.0
2008-01-02 04:40:00,5.09492,5.0957,5.09477,5.0951,9000000.0
2008-01-02 04:41:00,5.09401,5.09529,5.09365,5.09389,10000000.0
2008-01-02 04:42:00,5.0937,5.09498,5.0937,5.09412,8000000.0
2008-01-02 04:43:00,5.09475,5.09477,5.09345,5.09371,18000000.0
2008-01-02 04:44:00,5.094,5.09485,5.09384,5.09436,9000000.0
2008-01-02 04:45:00,5.09413,5.09455,5.09373,5.09373,9000000.0
2008-01-02 04:46:00,5.09414,5.09435,5.09315,5.09368,16000000.0
2008-01-02 04:47:00,5.09434,5.09452,5.09311,5.09377,12000000.0
2008-01-02 04:48:00,5.09412,5.09412,5.09382,5.09391,10000000.0
2008-01-02 04:49:00,5.09389,5.09393,5.09325,5.09325,16000000.0
2008-01-02 04:50:00,5.09395,5.09415,5.09395,5.09395,16000000.0
2008-01-02 04:51:00,5.09455,5.09511,5.09366,5.0945,20000000.0
2008-01-02 04:52:00,5.09446,5.0954,5.09368,5.0954,13000000.0
2008-01-02 04:53:00,5.09405,5.09474,5.09392,5.09393,11000000.0
2008-01-02 04:54:00,5.09435,5.09496,5.09398,5.09409,11000000.0
2008-01-02 04:55:00,5.09409,5.09485,5.09376,5.09422,12000000.0
2008-01-02 04:56:00,5.09391,5.09503,5.09388,5.09416,16000000.0
2008-01-02 04:57:00,5.09347,5.09379,5.09309,5.09311,7000000.0
2008-01-02 04:58:00,5.09362,5.09399,5.0931,5.0936,13000000.0
2008-01-02 04:59:00,5.09341,5.09408,5.09264,5.09264,17000000.0
2008-01-02 05:00:00,5.09259,5.09375,5.09234,5.09241,10000000.0
2008-01-02 05:01:00,5.09282,5.09293,5.092,5.09223,13000000.0
2008-01-02 05:02:00,5.09219,5.09279,5.09149,5.0921,18000000.0
2008-01-02 05:03:00,5.09234,5.09234,5.09188,5.09188,9000000.0
2008-01-02 05:04:00,5.09286,5.09347,5.09186,5.09231,12000000.0
2008-01-02 05:05:00,5.09305,5.09356,5.09214,5.09247,10000000.0
2008-01-02 05:06:00,5.09287,5.0933,5.09245,5.09249,20000000.0
2008-01-02 05:07:00,5.09232,5.09262,5.09211,5.09262,10000000.0
2008-01-02 05:08:00,5.09237,5.09352,5.09233,5.09296,17000000.0
2008-01-02 05:09:00,5.09235,5.09235,5.09215,5.09235,15000000.0
2008-01-02 05:10:00,5.09268,5.09275,5.09255,5.09268,10000000.0
2008-01-02 05:11:00,5.09265,5.09265,5.09245,5.09245,16000000.0
2008-01-02 05:12:00,5.09282,5.09324,5.09192,5.09192,7000000.0
2008-01-02 05:13:00,5.09263,5.09283,5.09165,5.09168,12000000.0
2008-01-02 05:14:00,5.09203,5.09312,5.09173,5.09175,14000000.0
2008-01-02 05:15:00,5.09241,5.09335,5.09219,5.09261,16000000.0
2008-01-02 05:16:00,5.09213,5.09354,5.09213,5.09252,15000000.0
2008-01-02 05:17:00,5.09314,5.09368,5.09293,5.09358,10000000.0
2008-01-02 05:18:00,5.09233,5.09438,5.09225,5.09324,13000000.0
2008-01-02 05:19:00,5.09304,5.09378,5.09269,5.09291,13000000.0
2008-01-02 05:20:00,5.0931,5.0931,5.0927,5.09294,20000000.0
2008-01-02 05:21:00,5.093,5.0933,5.093,5.0933,9000000.0
2008-01-02 05:22:00,5.09305,5.09365,5.09269,5.09291,17000000.0
2008-01-02 05:23:00,5.09318,5.09375,5.09265,5.09265,14000000.0
2008-01-02 05:24:00,5.09274,5.09382,5.0927,5.093,19000000.0
2008-01-02 05:25:00,5.09367,5.09551,5.09345,5.09409,13000000.0
2008-01-02 05:26:00,5.09376,5.09526,5.09376,5.09439,13000000.0
2008-01-02 05:27:00,5.09395,5.09524,5.09395,5.09461,13000000.0
2008-01-02 05:28:00,5.09558,5.09558,5.09433,5.09495,10000000.0
2008-01-02 05:29:00,5.09472,5.09616,5.09471,5.09501,17000000.0
2008-01-02 05:30:00,5.09612,5.09667,5.09489,5.09506,21000000.0
2008-01-02 05:31:00,5.09643,5.09643,5.09512,5.0957,13000000.0
2008-01-02 05:32:00,5.09628,5.09631,5.09499,5.09499,16000000.0
2008-01-02 05:33:00,5.09555,5.09574,5.09467,5.09467,13000000.0
2008-01-02 05:34:00,5.09517,5.09593,5.09484,5.09541,13000000.0
2008-01-02 05:35:00,5.09483,5.09547,5.09422,5.09487,14000000.0
2008-01-02 05:36:00,5.09445,5.0956,5.09445,5.0948,18000000.0
2008-01-02 05:37:00,5.09512,5.09533,5.09407,5.09497,12000000.0
2008-01-02 05:38:00,5.09446,5.096,5.09446,5.09453,13000000.0
2008-01-02 05:39:00,5.09505,5.0955,5.09423,5.09423,21000000.0
2008-01-02 05:40:00,5.09499,5.09522,5.09488,5.09522,14000000.0
2008-01-02 05:41:00,5.09491,5.09609,5.09461,5.09512,13000000.0
2008-01-02 05:42:00,5.09378,5.09385,5.09365,5.09365,8000000.0
2008-01-02 05:43:00,5.09477,5.09505,5.09402,5.09454,13000000.0
2008-01-02 05:44:00,5.09436,5.09436,5.09387,5.09387,13000000.0
2008-01-02 05:45:00,5.09447,5.09525,5.09402,5.09408,24000000.0
2008-01-02 05:46:00,5.09382,5.09479,5.09367,5.09405,14000000.0
2008-01-02 05:47:00,5.09422,5.09464,5.09316,5.09327,11000000.0
2008-01-02 05:48:00,5.0936,5.09398,5.09283,5.09283,18000000.0
2008-01-02 05:49:00,5.0929,5.09361,5.09264,5.09264,10000000.0
2008-01-02 05:50:00,5.09299,5.09332,5.09192,5.0933,10000000.0
2008-01-02 05:51:00,5.09328,5.09376,5.09298,5.09353,11000000.0
2008-01-02 05:52:00,5.09355,5.09457,5.09264,5.09322,19000000.0
2008-01-02 05:53:00,5.09318,5.09406,5.09269,5.09269,15000000.0
2008-01-02 05:54:00,5.09327,5.09369,5.09281,5.09369,7000000.0
2008-01-02 05:55:00,5.0926,5.09359,5.09156,5.09233,12000000.0
2008-01-02 05:56:00,5.09219,5.09353,5.09219,5.09237,16000000.0
2008-01-02 05:57:00,5.09233,5.09326,5.09233,5.0928,11000000.0
2008-01-02 05:58:00,5.09207,5.09352,5.09207,5.09228,22000000.0
2008-01-02 05:59:00,5.0927,5.09328,5.09125,5.09125,9000000.0
2008-01-02 06:00:00,5.09237,5.09305,5.09159,5.09165,17000000.0
2008-01-02 06:01:00,5.09197,5.09268,5.0913,5.0921,18000000.0
2008-01-02 06:02:00,5.09219,5.09338,5.09182,5.09225,18000000.0
2008-01-02 06:03:00,5.09193,5.09278,5.09155,5.09171,16000000.0
2008-01-02 06:04:00,5.09184,5.09288,5.09169,5.09241,8000000.0
2008-01-02 06:05:00,5.09239,5.0927,5.09183,5.09224,10000000.0
2008-01-02 06:06:00,5.09185,5.09234,5.09108,5.09108,27000000.0
2008-01-02 06:07:00,5.092,5.09277,5.09136,5.09184,17000000.0
2008-01-02 06:08:00,5.09139,5.09146,5.09115,5.09115,14000000.0
2008-01-02 06:09:00,5.09206,5.09257,5.09115,5.09141,13000000.0
2008-01-02 06:10:00,5.09174,5.09236,5.09132,5.09197,14000000.0
2008-01-02 06:11:00,5.09097,5.09267,5.09097,5.09161,16000000.0
2008-01-02 06:12:00,5.09168,5.09258,5.09113,5.09113,17000000.0
2008-01-02 06:13:00,5.09216,5.09244,5.09103,5.09161,14000000.0
2008-01-02 06:14:00,5.09128,5.09153,5.09119,5.09139,12000000.0
2008-01-02 06:15:00,5.09154,5.0924,5.0909,5.0914,13000000.0
2008-01-02 06:16:00,5.0913,5.09246,5.09085,5.09155,14000000.0
2008-01-02 06:17:00,5.09153,5.09243,5.09147,5.09195,11000000.0
2008-01-02 06:18:00,5.09148,5.09251,5.09138,5.0923,12000000.0
2008-01-02 06:19:00,5.09149,5.09245,5.09149,5.0922,19000000.0
2008-01-02 06:20:00,5.09169,5.09235,5.09138,5.09235,11000000.0
2008-01-02 06:21:00,5.09225,5.09225,5.09134,5.09187,9000000.0
2008-01-02 06:22:00,5.092,5.09215,5.09078,5.09078,22000000.0
2008-01-02 06:23:00,5.09184,5.09209,5.09092,5.09151,18000000.0
2008-01-02 06:24:00,5.09129,5.09182,5.09085,5.09163,8000000.0
2008-01-02 06:25:00,5.09192,5.09203,5.09098,5.09098,9000000.0
2008-01-02 06:26:00,5.09169,5.09174,5.09071,5.09126,13000000.0
2008-01-02 06:27:00,5.09196,5.09211,5.09109,5.09179,15000000.0
2008-01-02 06:28:00,5.09229,5.09229,5.09105,5.09195,18000000.0
2008-01-02 06:29:00,5.09183,5.09207,5.09111,5.09182,16000000.0
2008-01-02 06:30:00,5.09205,5.09205,5.09185,5.09205,10000000.0
2008-01-02 06:31:00,5.09172,5.09219,5.09104,5.09174,13000000.0
2008-01-02 06:32:00,5.09087,5.09176,5.09087,5.09156,10000000.0
2008-01-02 06:33:00,5.091,5.09173,5.091,5.09173,10000000.0
2008-01-02 06:34:00,5.09103,5.09156,5.09079,5.0908,15000000.0
2008-01-02 06:35:00,5.09142,5.09158,5.09043,5.09158,13000000.0
2008-01-02 06:36:00,5.09169,5.09186,5.09091,5.09098,23000000.0
2008-01-02 06:37:00,5.0917,5.09181,5.09069,5.09073,11000000.0
2008-01-02 06:38:00,5.09146,5.09188,5.09061,5.09188,17000000.0
2008-01-02 06:39:00,5.09063,5.09219,5.09063,5.09114,8000000.0
2008-01-02 06:40:00,5.09105,5.09215,5.09105,5.09198,15000000.0
2008-01-02 06:41:00,5.09204,5.09255,5.09172,5.09214,15000000.0
2008-01-02 06:42:00,5.09241,5.0925,5.09129,5.09223,16000000.0
2008-01-02 06:43:00,5.09217,5.09244,5.09195,5.09195,12000000.0
2008-01-02 06:44:00,5.09165,5.09235,5.09124,5.09213,13000000.0
2008-01-02 06:45:00,5.09185,5.09205,5.09185,5.09185,14000000.0
2008-01-02 06:46:00,5.09185,5.09185,5.09165,5.09165,12000000.0
2008-01-02 06:47:00,5.09145,5.09165,5.09145,5.09158,11000000.0
2008-01-02 06:48:00,5.09105,5.09105,5.09085,5.09105,15000000.0
2008-01-02 06:49:00,5.09094,5.09114,5.09085,5.09108,17000000.0
2008-01-02 06:50:00,5.09117,5.09212,5.09117,5.09155,13000000.0
2008-01-02 06:51:00,5.09111,5.09202,5.09111,5.0919,8000000.0
2008-01-02 06:52:00,5.09201,5.09201,5.09045,5.09101,14000000.0
2008-01-02 06:53:00,5.09125,5.09125,5.09045,5.09106,13000000.0
2008-01-02 06:54:00,5.09192,5.09192,5.09086,5.09144,8000000.0
2008-01-02 06:55:00,5.09144,5.09159,5.09092,5.0915,10000000.0
2008-01-02 06:56:00,5.09155,5.09155,5.09039,5.09062,11000000.0
2008-01-02 06:57:00,5.09125,5.09125,5.09009,5.09113,17000000.0
2008-01-02 06:58:00,5.091,5.091,5.0889,5.08921,12000000.0
2008-01-02 06:59:00,5.0885,5.08917,5.08758,5.0883,14000000.0
2008-01-02 07:00:00,5.0891,5.08925,5.08769,5.08828,11000000.0
2008-01-02 07:01:00,5.08869,5.08877,5.08809,5.08871,10000000.0
2008-01-02 07:02:00,5.08926,5.0899,5.08859,5.08956,14000000.0
2008-01-02 07:03:00,5.0903,5.0903,5.08928,5.08951,7000000.0
2008-01-02 07:04:00,5.0893,5.08998,5.08875,5.08951,16000000.0
2008-01-02 07:05:00,5.08889,5.08982,5.08836,5.08982,15000000.0
2008-01-02 07:06:00,5.08909,5.08909,5.08796,5.08841,16000000.0
2008-01-02 07:07:00,5.08811,5.0888,5.08766,5.08843,12000000.0
2008-01-02 07:08:00,5.08846,5.08846,5.0879,5.08823,8000000.0
2008-01-02 07:09:00,5.089,5.08904,5.08826,5.08826,8000000.0
2008-01-02 07:10:00,5.08784,5.08872,5.0876,5.08819,16000000.0
2008-01-02 07:11:00,5.08832,5.08896,5.08772,5.08896,17000000.0
2008-01-02 07:12:00,5.08781,5.08843,5.08728,5.08786,20000000.0
2008-01-02 07:13:00,5.08868,5.08897,5.0877,5.08893,18000000.0
2008-01-02 07:14:00,5.08896,5.08911,5.08769,5.08844,11000000.0
2008-01-02 07:15:00,5.08849,5.08944,5.08797,5.08802,18000000.0
2008-01-02 07:16:00,5.08907,5.0895,5.08809,5.08842,18000000.0
2008-01-02 07:17:00,5.0886,5.08921,5.08793,5.08859,12000000.0
2008-01-02 07:18:00,5.0891,5.08919,5.08791,5.08828,18000000.0
2008-01-02 07:19:00,5.089,5.08908,5.08808,5.08908,14000000.0
2008-01-02 07:20:00,5.08965,5.08965,5.08846,5.08896,18000000.0
2008-01-02 07:21:00,5.08897,5.08897,5.08816,5.08816,13000000.0
2008-01-02 07:22:00,5.08905,5.08947,5.08819,5.08904,14000000.0
2008-01-02 07:23:00,5.08881,5.08881,5.08737,5.08784,15000000.0
2008-01-02 07:24:00,5.08777,5.08804,5.087,5.08786,16000000.0
2008-01-02 07:25:00,5.08712,5.0875,5.08613,5.08676,15000000.0
2008-01-02 07:26:00,5.08572,5.08738,5.08562,5.08655,13000000.0
2008-01-02 07:27:00,5.08517,5.08639,5.08427,5.08457,12000000.0
2008-01-02 07:28:00,5.08495,5.08495,5.08384,5.08486,22000000.0
2008-01-02 07:29:00,5.08485,5.08522,5.08405,5.08475,16000000.0
2008-01-02 07:30:00,5.08538,5.08625,5.08448,5.08496,14000000.0
2008-01-02 07:31:00,5.08534,5.08603,5.08473,5.08473,13000000.0
2008-01-02 07:32:00,5.08595,5.08595,5.08495,5.08588,9000000.0
2008-01-02 07:33:00,5.08408,5.08482,5.08315,5.08377,7000000.0
2008-01-02 07:34:00,5.08279,5.08395,5.08209,5.08239,18000000.0
2008-01-02 07:35:00,5.08291,5.08405,5.08101,5.08101,9000000.0
2008-01-02 07:36:00,5.08073,5.08177,5.08017,5.08162,13000000.0
2008-01-02 07:37:00,5.08041,5.08168,5.08041,5.08068,11000000.0
2008-01-02 07:38:00,5.08137,5.08168,5.08038,5.08067,11000000.0
2008-01-02 07:39:00,5.08046,5.08174,5.08003,5.08089,19000000.0
2008-01-02 07:40:00,5.08118,5.08208,5.0809,5.08105,11000000.0
2008-01-02 07:41:00,5.08147,5.08278,5.08141,5.08237,7000000.0
2008-01-02 07:42:00,5.08204,5.08318,5.08162,5.08179,13000000.0
2008-01-02 07:43:00,5.08141,5.08266,5.08085,5.08164,14000000.0
2008-01-02 07:44:00,5.08153,5.08269,5.08153,5.08269,10000000.0
2008-01-02 07:45:00,5.08092,5.08223,5.08073,5.08126,8000000.0
2008-01-02 07:46:00,5.0805,5.08212,5.08022,5.08091,13000000.0
2008-01-02 07:47:00,5.08031,5.08107,5.07981,5.08063,15000000.0
2008-01-02 07:48:00,5.08205,5.0823,5.08056,5.08187,13000000.0
2008-01-02 07:49:00,5.08137,5.08236,5.08093,5.08123,10000000.0
2008-01-02 07:50:00,5.08135,5.0822,5.0805,5.08134,17000000.0
2008-01-02 07:51:00,5.08082,5.08107,5.07962,5.08072,16000000.0
2008-01-02 07:52:00,5.08062,5.08097,5.07952,5.08048,13000000.0
2008-01-02 07:53:00,5.0801,5.08073,5.07997,5.08039,10000000.0
2008-01-02 07:54:00,5.08078,5.08078,5.07916,5.07936,11000000.0
2008-01-02 07:55:00,5.07943,5.07958,5.07854,5.07854,12000000.0
2008-01-02 07:56:00,5.07876,5.08019,5.07876,5.07985,13000000.0
2008-01-02 07:57:00,5.07927,5.08042,5.07922,5.0799,8000000.0
2008-01-02 07:58:00,5.08035,5.08095,5.07982,5.07999,14000000.0
2008-01-02 07:59:00,5.08091,5.08138,5.07977,5.07997,15000000.0
2008-01-02 08:00:00,5.08043,5.08047,5.07925,5.07985,10000000.0
2008-01-02 08:01:00,5.07959,5.08155,5.07959,5.08071,13000000.0
2008-01-02 08:02:00,5.07955,5.0832,5.07955,5.08151,14000000.0
2008-01-02 08:03:00,5.0818,5.08312,5.08146,5.0826,12000000.0
2008-01-02 08:04:00,5.08201,5.08367,5.08177,5.08205,16000000.0
2008-01-02 08:05:00,5.08258,5.08347,5.08204,5.08209,14000000.0
2008-01-02 08:06:00,5.08294,5.08378,5.08219,5.08255,19000000.0
2008-01-02 08:07:00,5.08409,5.08409,5.08294,5.08307,19000000.0
2008-01-02 08:08:00,5.08391,5.08452,5.08345,5.08452,11000000.0
2008-01-02 08:09:00,5.08338,5.08452,5.08321,5.08452,10000000.0
2008-01-02 08:10:00,5.08327,5.08427,5.08307,5.08347,16000000.0
2008-01-02 08:11:00,5.08336,5.08393,5.08279,5.08368,9000000.0
2008-01-02 08:12:00,5.08473,5.08476,5.08412,5.08459,10000000.0
2008-01-02 08:13:00,5.08392,5.08505,5.08389,5.08431,11000000.0
2008-01-02 08:14:00,5.08378,5.08515,5.08378,5.08445,12000000.0
2008-01-02 08:15:00,5.08444,5.0851,5.08393,5.08422,15000000.0
2008-01-02 08:16:00,5.08504,5.08504,5.08362,5.08479,14000000.0
2008-01-02 08:17:00,5.08456,5.08471,5.08281,5.08348,10000000.0
2008-01-02 08:18:00,5.08275,5.08413,5.08275,5.08283,9000000.0
2008-01-02 08:19:00,5.08274,5.08346,5.08179,5.08179,11000000.0
2008-01-02 08:20:00,5.08271,5.08306,5.08215,5.08255,11000000.0
2008-01-02 08:21:00,5.08279,5.08405,5.08272,5.0832,20000000.0
2008-01-02 08:22:00,5.08262,5.08455,5.08262,5.08338,8000000.0
2008-01-02 08:23:00,5.08386,5.08516,5.08363,5.08373,12000000.0
2008-01-02 08:24:00,5.08404,5.08493,5.08324,5.08487,13000000.0
2008-01-02 08:25:00,5.08394,5.08479,5.08341,5.08395,12000000.0
2008-01-02 08:26:00,5.08395,5.08461,5.08327,5.08417,13000000.0
2008-01-02 08:27:00,5.08348,5.08413,5.08308,5.08378,11000000.0
2008-01-02 08:28:00,5.08328,5.08486,5.08328,5.08346,8000000.0
2008-01-02 08:29:00,5.08496,5.08496,5.08443,5.08443,12000000.0
2008-01-02 08:30:00,5.0838,5.08424,5.08336,5.08353,11000000.0
2008-01-02 08:31:00,5.08448,5.08448,5.08299,5.08308,10000000.0
2008-01-02 08:32:00,5.08237,5.08372,5.08163,5.08246,13000000.0
2008-01-02 08:33:00,5.08327,5.08367,5.08296,5.08306,11000000.0
2008-01-02 08:34:00,5.08388,5.08388,5.082,5.08217,17000000.0
2008-01-02 08:35:00,5.08295,5.08358,5.08258,5.08288,11000000.0
2008-01-02 08:36:00,5.08311,5.08311,5.0812,5.08129,10000000.0
2008-01-02 08:37:00,5.08137,5.08191,5.07995,5.08138,9000000.0
2008-01-02 08:38:00,5.08086,5.08231,5.08012,5.08231,18000000.0
2008-01-02 08:39:00,5.08012,5.081,5.07861,5.07861,8000000.0
2008-01-02 08:40:00,5.07943,5.08238,5.07896,5.08238,7000000.0
2008-01-02 08:41:00,5.08254,5.08291,5.0814,5.08195,16000000.0
2008-01-02 08:42:00,5.08248,5.08358,5.08101,5.08101,14000000.0
2008-01-02 08:43:00,5.08222,5.08222,5.08052,5.08136,12000000.0
2008-01-02 08:44:00,5.08086,5.08186,5.08061,5.08081,9000000.0
2008-01-02 08:45:00,5.08165,5.08197,5.08063,5.08063,18000000.0
2008-01-02 08:46:00,5.08051,5.08176,5.08049,5.08074,14000000.0
2008-01-02 08:47:00,5.08133,5.08154,5.08003,5.08074,18000000.0
2008-01-02 08:48:00,5.08071,5.08129,5.08014,5.08028,12000000.0
2008-01-02 08:49:00,5.08033,5.08093,5.0787,5.08022,14000000.0
2008-01-02 08:50:00,5.07968,5.07991,5.07851,5.07894,16000000.0
2008-01-02 08:51:00,5.07817,5.07991,5.07792,5.07813,21000000.0
2008-01-02 08:52:00,5.07896,5.07976,5.07881,5.07887,20000000.0
2008-01-02 08:53:00,5.08031,5.08031,5.07926,5.07926,7000000.0
2008-01-02 08:54:00,5.07949,5.08007,5.07862,5.07862,17000000.0
2008-01-02 08:55:00,5.07959,5.08044,5.07856,5.08044,12000000.0
2008-01-02 08:56:00,5.07941,5.08098,5.07941,5.08057,17000000.0
2008-01-02 08:57:00,5.08075,5.08117,5.0796,5.08113,16000000.0
2008-01-02 08:58:00,5.08133,5.0814,5.07978,5.08075,12000000.0
2008-01-02 08:59:00,5.07972,5.08004,5.07867,5.07975,13000000.0
2008-01-02 09:00:00,5.07794,5.07986,5.07794,5.07921,17000000.0
2008-01-02 09:01:00,5.07914,5.07961,5.0782,5.0782,13000000.0
2008-01-02 09:02:00,5.07988,5.07988,5.0783,5.07869,8000000.0
2008-01-02 09:03:00,5.07954,5.07954,5.07815,5.07918,16000000.0
2008-01-02 09:04:00,5.07948,5.0795,5.07773,5.07882,8000000.0
2008-01-02 09:05:00,5.07888,5.07906,5.07776,5.07883,11000000.0
2008-01-02 09:06:00,5.07735,5.07839,5.07726,5.07726,10000000.0
2008-01-02 09:07:00,5.07822,5.07834,5.07753,5.07777,10000000.0
2008-01-02 09:08:00,5.07768,5.07839,5.07727,5.07816,19000000.0
2008-01-02 09:09:00,5.07715,5.07882,5.07671,5.07835,16000000.0
2008-01-02 09:10:00,5.07814,5.07859,5.07762,5.07767,8000000.0
2008-01-02 09:11:00,5.07759,5.07932,5.07759,5.07861,11000000.0
2008-01-02 09:12:00,5.0795,5.0795,5.07789,5.07789,16000000.0
2008-01-02 09:13:00,5.07848,5.07991,5.07848,5.07969,15000000.0
2008-01-02 09:14:00,5.07917,5.07994,5.07858,5.07888,17000000.0
2008-01-02 09:15:00,5.07837,5.07984,5.07822,5.07978,12000000.0
2008-01-02 09:16:00,5.0805,5.0805,5.07737,5.07943,14000000.0
2008-01-02 09:17:00,5.07983,5.08219,5.07983,5.08219,14000000.0
2008-01-02 09:18:00,5.08179,5.08288,5.08156,5.08191,18000000.0
2008-01-02 09:19:00,5.08349,5.08391,5.08226,5.08262,14000000.0
2008-01-02 09:20:00,5.0833,5.0833,5.07687,5.08151,18000000.0
2008-01-02 09:21:00,5.08286,5.08503,5.08228,5.08469,17000000.0
2008-01-02 09:22:00,5.08355,5.08473,5.08296,5.08379,13000000.0
2008-01-02 09:23:00,5.08342,5.08342,5.08071,5.08167,12000000.0
2008-01-02 09:24:00,5.08242,5.08252,5.08066,5.08145,14000000.0
2008-01-02 09:25:00,5.08168,5.08239,5.0804,5.08239,9000000.0
2008-01-02 09:26:00,5.08134,5.08149,5.07871,5.08119,13000000.0
2008-01-02 09:27:00,5.08183,5.08225,5.08073,5.08135,13000000.0
2008-01-02 09:28:00,5.08096,5.08218,5.08019,5.08195,19000000.0
2008-01-02 09:29:00,5.08125,5.08218,5.08042,5.08143,14000000.0
2008-01-02 09:30:00,5.0804,5.0818,5.0804,5.0818,15000000.0
2008-01-02 09:31:00,5.08085,5.08149,5.08028,5.08124,11000000.0
2008-01-02 09:32:00,5.08115,5.08172,5.07963,5.08083,16000000.0
2008-01-02 09:33:00,5.08106,5.08163,5.08053,5.08163,9000000.0
2008-01-02 09:34:00,5.08192,5.08236,5.08052,5.08114,18000000.0
2008-01-02 09:35:00,5.08017,5.08215,5.08017,5.0808,14000000.0
2008-01-02 09:36:00,5.0822,5.08226,5.08066,5.08108,16000000.0
2008-01-02 09:37:00,5.08141,5.08229,5.08053,5.08053,20000000.0
2008-01-02 09:38:00,5.08193,5.08239,5.08106,5.08138,19000000.0
2008-01-02 09:39:00,5.08276,5.08276,5.08037,5.08168,16000000.0
2008-01-02 09:40:00,5.08159,5.08263,5.08104,5.08263,12000000.0
2008-01-02 09:41:00,5.08196,5.08209,5.0805,5.08164,18000000.0
2008-01-02 09:42:00,5.08251,5.08251,5.08067,5.0815,16000000.0
2008-01-02 09:43:00,5.08023,5.08211,5.08006,5.08164,15000000.0
2008-01-02 09:44:00,5.07989,5.08127,5.07956,5.07991,13000000.0
2008-01-02 09:45:00,5.08161,5.08161,5.08036,5.08036,13000000.0
2008-01-02 09:46:00,5.08134,5.08134,5.07993,5.08047,17000000.0
2008-01-02 09:47:00,5.08186,5.08186,5.08042,5.08075,13000000.0
2008-01-02 09:48:00,5.08132,5.0836,5.08077,5.08332,16000000.0
2008-01-02 09:49:00,5.08213,5.08408,5.08213,5.08298,17000000.0
2008-01-02 09:50:00,5.08252,5.08439,5.08252,5.08365,12000000.0
2008-01-02 09:51:00,5.08262,5.08353,5.08206,5.08206,16000000.0
2008-01-02 09:52:00,5.08316,5.08341,5.08183,5.08329,16000000.0
2008-01-02 09:53:00,5.08198,5.08294,5.08128,5.08151,15000000.0
2008-01-02 09:54:00,5.08325,5.08388,5.0817,5.08236,15000000.0
2008-01-02 09:55:00,5.08215,5.0833,5.08182,5.08196,15000000.0
2008-01-02 09:56:00,5.08207,5.08267,5.08078,5.08134,17000000.0
2008-01-02 09:57:00,5.0809,5.08209,5.08059,5.08209,12000000.0
2008-01-02 09:58:00,5.08238,5.08238,5.08035,5.08096,14000000.0
2008-01-02 09:59:00,5.08227,5.08261,5.08057,5.08261,10000000.0
2008-01-02 10:00:00,5.08233,5.08283,5.08182,5.08231,11000000.0
2008-01-02 10:01:00,5.08222,5.08524,5.08195,5.08346,24000000.0
2008-01-02 10:02:00,5.08595,5.08595,5.08395,5.08481,14000000.0
2008-01-02 10:03:00,5.08491,5.08506,5.08308,5.08485,16000000.0
2008-01-02 10:04:00,5.08337,5.08532,5.08335,5.08458,10000000.0
2008-01-02 10:05:00,5.08579,5.08579,5.08301,5.08306,10000000.0
2008-01-02 10:06:00,5.0836,5.08445,5.08325,5.08423,9000000.0
2008-01-02 10:07:00,5.08387,5.08482,5.08351,5.08406,11000000.0
2008-01-02 10:08:00,5.08398,5.08406,5.08017,5.08017,9000000.0
2008-01-02 10:09:00,5.0827,5.0827,5.08118,5.08189,11000000.0
2008-01-02 10:10:00,5.08213,5.08279,5.08071,5.08071,15000000.0
2008-01-02 10:11:00,5.08144,5.08271,5.08042,5.08248,16000000.0
2008-01-02 10:12:00,5.08107,5.08234,5.08017,5.08184,19000000.0
2008-01-02 10:13:00,5.08152,5.08186,5.08048,5.08172,9000000.0
2008-01-02 10:14:00,5.08186,5.08278,5.08115,5.08259,11000000.0
2008-01-02 10:15:00,5.08274,5.08303,5.08181,5.08271,8000000.0
2008-01-02 10:16:00,5.08225,5.0829,5.08129,5.08257,17000000.0
2008-01-02 10:17:00,5.0821,5.08365,5.0821,5.08365,16000000.0
2008-01-02 10:18:00,5.0836,5.0836,5.08239,5.08327,16000000.0
2008-01-02 10:19:00,5.08318,5.08392,5.08212,5.08324,17000000.0
2008-01-02 10:20:00,5.08212,5.08311,5.08125,5.08228,16000000.0
2008-01-02 10:21:00,5.08267,5.08267,5.08087,5.08175,7000000.0
2008-01-02 10:22:00,5.08095,5.08095,5.07817,5.07817,10000000.0
2008-01-02 10:23:00,5.07925,5.07999,5.07887,5.07974,14000000.0
2008-01-02 10:24:00,5.07968,5.08045,5.07911,5.07953,13000000.0
2008-01-02 10:25:00,5.07999,5.07999,5.07813,5.07826,12000000.0
2008-01-02 10:26:00,5.07841,5.07867,5.07774,5.07819,11000000.0
2008-01-02 10:27:00,5.07789,5.07824,5.07665,5.07762,13000000.0
2008-01-02 10:28:00,5.07677,5.07845,5.07677,5.07772,13000000.0
2008-01-02 10:29:00,5.07679,5.07894,5.07661,5.07842,11000000.0
2008-01-02 10:30:00,5.07795,5.07825,5.07703,5.07745,9000000.0
2008-01-02 10:31:00,5.07766,5.07826,5.07624,5.07826,16000000.0
2008-01-02 10:32:00,5.07656,5.07801,5.07628,5.07741,9000000.0
2008-01-02 10:33:00,5.07754,5.0776,5.07549,5.07549,12000000.0
2008-01-02 10:34:00,5.07478,5.07702,5.07478,5.07701,11000000.0
2008-01-02 10:35:00,5.07592,5.07702,5.07592,5.07621,17000000.0
2008-01-02 10:36:00,5.0761,5.07748,5.0761,5.07622,10000000.0
2008-01-02 10:37:00,5.07648,5.078,5.07606,5.07606,15000000.0
2008-01-02 10:38:00,5.07658,5.07779,5.07628,5.07779,17000000.0
2008-01-02 10:39:00,5.07636,5.077,5.07495,5.07495,13000000.0
2008-01-02 10:40:00,5.07633,5.07688,5.07533,5.07629,10000000.0
2008-01-02 10:41:00,5.07616,5.07681,5.07486,5.07607,15000000.0
2008-01-02 10:42:00,5.0767,5.0769,5.07504,5.07646,12000000.0
2008-01-02 10:43:00,5.07556,5.0762,5.07506,5.07506,13000000.0
2008-01-02 10:44:00,5.07586,5.07659,5.07557,5.07598,12000000.0
2008-01-02 10:45:00,5.07705,5.07738,5.07546,5.0773,13000000.0
2008-01-02 10:46:00,5.07608,5.07749,5.07608,5.07746,13000000.0
2008-01-02 10:47:00,5.0776,5.0776,5.07584,5.07584,7000000.0
2008-01-02 10:48:00,5.0773,5.07773,5.07667,5.07679,12000000.0
2008-01-02 10:49:00,5.07819,5.07886,5.07717,5.07815,10000000.0
2008-01-02 10:50:00,5.07876,5.07934,5.07755,5.0776,14000000.0
2008-01-02 10:51:00,5.07835,5.07935,5.07806,5.07935,11000000.0
2008-01-02 10:52:00,5.07889,5.07977,5.07789,5.07929,20000000.0
2008-01-02 10:53:00,5.07785,5.07944,5.07785,5.07923,9000000.0
2008-01-02 10:54:00,5.07814,5.07914,5.07745,5.07914,18000000.0
2008-01-02 10:55:00,5.07836,5.0788,5.07794,5.0787,10000000.0
2008-01-02 10:56:00,5.07809,5.07865,5.07706,5.07706,11000000.0
2008-01-02 10:57:00,5.07864,5.07864,5.07734,5.07842,8000000.0
2008-01-02 10:58:00,5.07723,5.07828,5.07723,5.07805,10000000.0
2008-01-02 10:59:00,5.07758,5.07923,5.07758,5.07923,10000000.0
2008-01-02 11:00:00,5.07829,5.0786,5.07727,5.07771,15000000.0
2008-01-02 11:01:00,5.07861,5.07861,5.07693,5.07756,12000000.0
2008-01-02 11:02:00,5.07763,5.07818,5.07691,5.07818,8000000.0
2008-01-02 11:03:00,5.07802,5.07915,5.07752,5.07915,11000000.0
2008-01-02 11:04:00,5.07839,5.07947,5.07783,5.07938,15000000.0
2008-01-02 11:05:00,5.0786,5.07879,5.07757,5.0786,17000000.0
2008-01-02 11:06:00,5.07763,5.07895,5.07723,5.07895,12000000.0
2008-01-02 11:07:00,5.0775,5.07813,5.07681,5.07813,11000000.0
2008-01-02 11:08:00,5.07654,5.07859,5.07654,5.07827,22000000.0
2008-01-02 11:09:00,5.07716,5.07797,5.07697,5.07752,9000000.0
2008-01-02 11:10:00,5.07711,5.07827,5.07711,5.07747,16000000.0
2008-01-02 11:11:00,5.0782,5.07867,5.07784,5.07784,7000000.0
2008-01-02 11:12:00,5.07835,5.07835,5.07685,5.07797,15000000.0
2008-01-02 11:13:00,5.07807,5.07881,5.07715,5.07844,11000000.0
2008-01-02 11:14:00,5.07803,5.07908,5.07754,5.07908,18000000.0
2008-01-02 11:15:00,5.07788,5.07919,5.07758,5.07919,11000000.0
2008-01-02 11:16:00,5.07753,5.07928,5.07753,5.07846,13000000.0
2008-01-02 11:17:00,5.07836,5.07916,5.07808,5.07916,13000000.0
2008-01-02 11:18:00,5.07864,5.0791,5.07778,5.0791,9000000.0
2008-01-02 11:19:00,5.07929,5.07943,5.07837,5.07935,17000000.0
2008-01-02 11:20:00,5.07862,5.08026,5.07826,5.07888,14000000.0
2008-01-02 11:21:00,5.07983,5.08022,5.07859,5.0787,14000000.0
2008-01-02 11:22:00,5.07981,5.08062,5.07875,5.07914,22000000.0
2008-01-02 11:23:00,5.08081,5.08128,5.07979,5.08015,8000000.0
2008-01-02 11:24:00,5.08035,5.08091,5.07934,5.08027,18000000.0
2008-01-02 11:25:00,5.08069,5.08103,5.07944,5.08103,9000000.0
2008-01-02 11:26:00,5.07998,5.08113,5.07998,5.08035,15000000.0
2008-01-02 11:27:00,5.08237,5.08268,5.08121,5.08227,10000000.0
2008-01-02 11:28:00,5.08206,5.0823,5.08084,5.0823,13000000.0
2008-01-02 11:29:00,5.08154,5.08178,5.08035,5.08035,17000000.0
2008-01-02 11:30:00,5.08072,5.08244,5.08072,5.08134,13000000.0
2008-01-02 11:31:00,5.08093,5.08169,5.0803,5.08149,12000000.0
2008-01-02 11:32:00,5.08103,5.08132,5.07959,5.07959,20000000.0
2008-01-02 11:33:00,5.08026,5.08109,5.07914,5.07979,16000000.0
2008-01-02 11:34:00,5.08021,5.08161,5.07981,5.08007,13000000.0
2008-01-02 11:35:00,5.08041,5.08156,5.07964,5.08014,14000000.0
2008-01-02 11:36:00,5.08053,5.0818,5.08007,5.0818,11000000.0
2008-01-02 11:37:00,5.08039,5.08134,5.07994,5.07994,16000000.0
2008-01-02 11:38:00,5.08079,5.08114,5.07974,5.07989,8000000.0
2008-01-02 11:39:00,5.0811,5.0811,5.07982,5.08064,11000000.0
2008-01-02 11:40:00,5.08025,5.08109,5.08025,5.08098,12000000.0
2008-01-02 11:41:00,5.08062,5.08116,5.07991,5.08093,10000000.0
2008-01-02 11:42:00,5.08072,5.0812,5.08019,5.08052,10000000.0
2008-01-02 11:43:00,5.07984,5.08078,5.07922,5.07962,17000000.0
2008-01-02 11:44:00,5.08014,5.08054,5.07912,5.08054,15000000.0
2008-01-02 11:45:00,5.08026,5.08079,5.07935,5.08042,16000000.0
2008-01-02 11:46:00,5.07996,5.0804,5.079,5.0791,7000000.0
2008-01-02 11:47:00,5.08022,5.08092,5.07906,5.07998,16000000.0
2008-01-02 11:48:00,5.08024,5.08025,5.07945,5.08017,13000000.0
2008-01-02 11:49:00,5.0817,5.08178,5.07962,5.08033,10000000.0
2008-01-02 11:50:00,5.08036,5.08139,5.08028,5.08118,12000000.0
2008-01-02 11:51:00,5.08166,5.08166,5.08013,5.08129,14000000.0
2008-01-02 11:52:00,5.08142,5.08143,5.08012,5.08143,18000000.0
2008-01-02 11:53:00,5.0808,5.08108,5.08,5.0803,16000000.0
2008-01-02 11:54:00,5.08159,5.08159,5.08068,5.08149,8000000.0
2008-01-02 11:55:00,5.08126,5.08152,5.08084,5.08109,8000000.0
2008-01-02 11:56:00,5.08197,5.08203,5.08088,5.0813,8000000.0
2008-01-02 11:57:00,5.08119,5.08156,5.08027,5.08082,11000000.0
2008-01-02 11:58:00,5.08203,5.08203,5.08034,5.08117,14000000.0
2008-01-02 11:59:00,5.08244,5.08244,5.08038,5.08156,11000000.0
2008-01-02 12:00:00,5.08172,5.08172,5.0802,5.08071,15000000.0
2008-01-02 12:01:00,5.0814,5.0818,5.08032,5.08099,13000000.0
2008-01-02 12:02:00,5.08139,5.08232,5.08057,5.08171,15000000.0
2008-01-02 12:03:00,5.08177,5.08201,5.08086,5.08155,11000000.0
2008-01-02 12:04:00,5.07993,5.0806,5.07924,5.07941,9000000.0
2008-01-02 12:05:00,5.07867,5.07995,5.07811,5.07811,9000000.0
2008-01-02 12:06:00,5.07911,5.07911,5.07758,5.07758,15000000.0
2008-01-02 12:07:00,5.07951,5.07951,5.07793,5.07825,11000000.0
2008-01-02 12:08:00,5.07782,5.07806,5.07683,5.07714,8000000.0
2008-01-02 12:09:00,5.07876,5.07982,5.07808,5.07934,18000000.0
2008-01-02 12:10:00,5.07908,5.08006,5.07863,5.07899,14000000.0
2008-01-02 12:11:00,5.08045,5.08045,5.07948,5.07948,9000000.0
2008-01-02 12:12:00,5.0795,5.0806,5.07929,5.08005,18000000.0
2008-01-02 12:13:00,5.081,5.08113,5.07948,5.08033,12000000.0
2008-01-02 12:14:00,5.08065,5.08065,5.07933,5.07996,10000000.0
2008-01-02 12:15:00,5.07933,5.0798,5.07871,5.07871,8000000.0
2008-01-02 12:16:00,5.08058,5.08058,5.0794,5.07963,14000000.0
2008-01-02 12:17:00,5.07987,5.08026,5.07887,5.08026,13000000.0
2008-01-02 12:18:00,5.08021,5.08087,5.0799,5.08045,10000000.0
2008-01-02 12:19:00,5.08144,5.08216,5.08084,5.08216,11000000.0
2008-01-02 12:20:00,5.08043,5.08168,5.08021,5.08111,8000000.0
2008-01-02 12:21:00,5.08017,5.08123,5.07892,5.07961,20000000.0
2008-01-02 12:22:00,5.07792,5.08015,5.07729,5.07732,14000000.0
2008-01-02 12:23:00,5.07808,5.07839,5.07717,5.07719,11000000.0
2008-01-02 12:24:00,5.07756,5.07756,5.07605,5.0771,17000000.0
2008-01-02 12:25:00,5.077,5.07703,5.07486,5.07606,12000000.0
2008-01-02 12:26:00,5.0764,5.07718,5.07556,5.07572,7000000.0
2008-01-02 12:27:00,5.07645,5.07736,5.07567,5.07567,7000000.0
2008-01-02 12:28:00,5.07693,5.07774,5.07604,5.07684,19000000.0
2008-01-02 12:29:00,5.07743,5.07793,5.07644,5.07755,12000000.0
2008-01-02 12:30:00,5.07796,5.07796,5.07635,5.07685,10000000.0
2008-01-02 12:31:00,5.07784,5.07789,5.07654,5.07772,12000000.0
2008-01-02 12:32:00,5.0774,5.07772,5.07676,5.07704,12000000.0
2008-01-02 12:33:00,5.07759,5.07786,5.07633,5.07717,15000000.0
2008-01-02 12:34:00,5.0771,5.07754,5.07608,5.07687,12000000.0
2008-01-02 12:35:00,5.07694,5.07772,5.07613,5.07772,12000000.0
2008-01-02 12:36:00,5.07601,5.07722,5.07506,5.07506,15000000.0
2008-01-02 12:37:00,5.07595,5.07601,5.07455,5.07498,8000000.0
2008-01-02 12:38:00,5.0758,5.07609,5.07457,5.07609,15000000.0
2008-01-02 12:39:00,5.0755,5.07609,5.07473,5.07604,14000000.0
2008-01-02 12:40:00,5.07471,5.07561,5.0734,5.0734,18000000.0
2008-01-02 12:41:00,5.07477,5.07483,5.07368,5.07441,11000000.0
2008-01-02 12:42:00,5.07469,5.07622,5.07437,5.07618,17000000.0
2008-01-02 12:43:00,5.07571,5.07615,5.07502,5.07559,11000000.0
2008-01-02 12:44:00,5.07542,5.0761,5.0746,5.07485,13000000.0
2008-01-02 12:45:00,5.07655,5.07655,5.07482,5.07563,10000000.0
2008-01-02 12:46:00,5.07519,5.07619,5.07474,5.07501,20000000.0
2008-01-02 12:47:00,5.07414,5.07586,5.07414,5.07561,10000000.0
2008-01-02 12:48:00,5.07546,5.07595,5.0748,5.07529,10000000.0
2008-01-02 12:49:00,5.0762,5.07648,5.07531,5.07531,15000000.0
2008-01-02 12:50:00,5.07631,5.07731,5.07583,5.07731,14000000.0
2008-01-02 12:51:00,5.07726,5.07726,5.07462,5.07655,14000000.0
2008-01-02 12:52:00,5.07653,5.07653,5.07447,5.07533,9000000.0
2008-01-02 12:53:00,5.07524,5.07589,5.07426,5.07472,9000000.0
2008-01-02 12:54:00,5.07457,5.07546,5.07331,5.07409,20000000.0
2008-01-02 12:55:00,5.07452,5.07476,5.07317,5.0744,12000000.0
2008-01-02 12:56:00,5.07443,5.07443,5.07287,5.07338,7000000.0
2008-01-02 12:57:00,5.07286,5.07353,5.07211,5.07353,13000000.0
2008-01-02 12:58:00,5.07157,5.07347,5.07157,5.07192,16000000.0
2008-01-02 12:59:00,5.07245,5.07333,5.07159,5.07308,14000000.0
2008-01-02 13:00:00,5.07125,5.07206,5.07018,5.07197,12000000.0
2008-01-02 13:01:00,5.07151,5.07198,5.07071,5.0708,17000000.0
2008-01-02 13:02:00,5.07179,5.07209,5.07038,5.07171,10000000.0
2008-01-02 13:03:00,5.07194,5.0723,5.07029,5.07206,22000000.0
2008-01-02 13:04:00,5.07261,5.07261,5.07147,5.07147,20000000.0
2008-01-02 13:05:00,5.07271,5.07271,5.0715,5.07231,14000000.0
2008-01-02 13:06:00,5.07199,5.07199,5.07038,5.07124,17000000.0
2008-01-02 13:07:00,5.07044,5.07117,5.06992,5.07117,22000000.0
2008-01-02 13:08:00,5.07059,5.07157,5.06821,5.07052,12000000.0
2008-01-02 13:09:00,5.06805,5.06964,5.06794,5.06922,12000000.0
2008-01-02 13:10:00,5.06811,5.06928,5.06772,5.06832,20000000.0
2008-01-02 13:11:00,5.06956,5.06956,5.06823,5.06953,12000000.0
2008-01-02 13:12:00,5.06925,5.06925,5.06755,5.06777,16000000.0
2008-01-02 13:13:00,5.06878,5.06897,5.06762,5.06897,14000000.0
2008-01-02 13:14:00,5.06769,5.06896,5.06742,5.06896,17000000.0
2008-01-02 13:15:00,5.06796,5.06866,5.06788,5.06854,7000000.0
2008-01-02 13:16:00,5.06818,5.06832,5.06678,5.06699,9000000.0
2008-01-02 13:17:00,5.06831,5.06874,5.06705,5.06855,15000000.0
2008-01-02 13:18:00,5.06861,5.06906,5.06768,5.06906,17000000.0
2008-01-02 13:19:00,5.06833,5.06857,5.0677,5.06805,15000000.0
2008-01-02 13:20:00,5.06815,5.06921,5.06815,5.06921,12000000.0
2008-01-02 13:21:00,5.06916,5.06992,5.06849,5.06849,24000000.0
2008-01-02 13:22:00,5.06866,5.06904,5.068,5.06887,12000000.0
2008-01-02 13:23:00,5.06868,5.06948,5.06804,5.06868,12000000.0
2008-01-02 13:24:00,5.06847,5.06951,5.06802,5.06945,18000000.0
2008-01-02 13:25:00,5.06882,5.06945,5.06825,5.06945,12000000.0
2008-01-02 13:26:00,5.06917,5.06917,5.06768,5.06768,12000000.0
2008-01-02 13:27:00,5.06949,5.06949,5.0676,5.06903,9000000.0
2008-01-02 13:28:00,5.0676,5.06887,5.0676,5.06864,15000000.0
2008-01-02 13:29:00,5.06919,5.06937,5.06754,5.06903,14000000.0
2008-01-02 13:30:00,5.06797,5.06904,5.06775,5.06904,11000000.0
2008-01-02 13:31:00,5.06959,5.0696,5.06772,5.06847,11000000.0
2008-01-02 13:32:00,5.06866,5.06901,5.06827,5.0687,8000000.0
2008-01-02 13:33:00,5.06958,5.06968,5.0681,5.06831,14000000.0
2008-01-02 13:34:00,5.06886,5.06914,5.06769,5.06875,11000000.0
2008-01-02 13:35:00,5.0685,5.06883,5.06754,5.06807,16000000.0
2008-01-02 13:36:00,5.06875,5.06875,5.06758,5.06866,8000000.0
2008-01-02 13:37:00,5.06892,5.06901,5.06725,5.06838,17000000.0
2008-01-02 13:38:00,5.06777,5.06869,5.06705,5.06711,14000000.0
2008-01-02 13:39:00,5.06804,5.069,5.06756,5.06893,10000000.0
2008-01-02 13:40:00,5.06834,5.06879,5.06735,5.06789,8000000.0
2008-01-02 13:41:00,5.06897,5.06934,5.06813,5.06928,11000000.0
2008-01-02 13:42:00,5.06911,5.06956,5.06773,5.06773,14000000.0
2008-01-02 13:43:00,5.06884,5.06944,5.06865,5.06923,11000000.0
2008-01-02 13:44:00,5.06944,5.06952,5.06856,5.06856,11000000.0
2008-01-02 13:45:00,5.06962,5.06962,5.06823,5.06866,14000000.0
2008-01-02 13:46:00,5.0685,5.06906,5.068,5.06881,11000000.0
2008-01-02 13:47:00,5.06908,5.06929,5.06812,5.06894,13000000.0
2008-01-02 13:48:00,5.06908,5.06971,5.06869,5.06893,14000000.0
2008-01-02 13:49:00,5.06929,5.06936,5.06813,5.06852,12000000.0
2008-01-02 13:50:00,5.06903,5.06903,5.06788,5.06845,16000000.0
2008-01-02 13:51:00,5.06923,5.06923,5.06778,5.06778,14000000.0
2008-01-02 13:52:00,5.06838,5.06903,5.06793,5.06887,10000000.0
2008-01-02 13:53:00,5.06874,5.06892,5.06807,5.06817,10000000.0
2008-01-02 13:54:00,5.06811,5.06935,5.06774,5.06935,8000000.0
2008-01-02 13:55:00,5.06918,5.06935,5.06828,5.06935,13000000.0
2008-01-02 13:56:00,5.06977,5.06979,5.06853,5.06979,17000000.0
2008-01-02 13:57:00,5.06959,5.06959,5.06853,5.06888,13000000.0
2008-01-02 13:58:00,5.06951,5.06951,5.06877,5.06928,7000000.0
2008-01-02 13:59:00,5.06902,5.07048,5.06821,5.07048,9000000.0
2008-01-02 14:00:00,5.06971,5.06971,5.06815,5.06867,7000000.0
2008-01-02 14:01:00,5.06817,5.06934,5.06801,5.06884,11000000.0
2008-01-02 14:02:00,5.06934,5.06934,5.06793,5.06859,19000000.0
2008-01-02 14:03:00,5.06905,5.0694,5.06821,5.0694,13000000.0
2008-01-02 14:04:00,5.06891,5.06893,5.06739,5.06876,22000000.0
2008-01-02 14:05:00,5.06651,5.06802,5.06582,5.06652,17000000.0
2008-01-02 14:06:00,5.06648,5.06811,5.06587,5.0671,11000000.0
2008-01-02 14:07:00,5.06707,5.06774,5.06698,5.06765,9000000.0
2008-01-02 14:08:00,5.06537,5.06721,5.06471,5.06687,11000000.0
2008-01-02 14:09:00,5.0658,5.0662,5.06456,5.06562,12000000.0
2008-01-02 14:10:00,5.06447,5.06551,5.06416,5.06416,13000000.0
2008-01-02 14:11:00,5.06597,5.06617,5.06494,5.06576,14000000.0
2008-01-02 14:12:00,5.06575,5.06663,5.06534,5.06644,11000000.0
2008-01-02 14:13:00,5.06584,5.06671,5.06544,5.06657,11000000.0
2008-01-02 14:14:00,5.06671,5.06671,5.06521,5.06556,7000000.0
2008-01-02 14:15:00,5.065,5.06608,5.06471,5.06523,14000000.0
2008-01-02 14:16:00,5.06577,5.06672,5.06521,5.06546,13000000.0
2008-01-02 14:17:00,5.06705,5.06705,5.06545,5.06545,22000000.0
2008-01-02 14:18:00,5.06627,5.06734,5.06565,5.06686,15000000.0
2008-01-02 14:19:00,5.06636,5.06725,5.06589,5.06668,12000000.0
2008-01-02 14:20:00,5.06705,5.06716,5.06634,5.06716,7000000.0
2008-01-02 14:21:00,5.06737,5.06737,5.06562,5.06643,13000000.0
2008-01-02 14:22:00,5.06663,5.06679,5.06582,5.06668,8000000.0
2008-01-02 14:23:00,5.06673,5.06702,5.06586,5.06678,11000000.0
2008-01-02 14:24:00,5.06706,5.06706,5.06589,5.06624,13000000.0
2008-01-02 14:25:00,5.06683,5.06754,5.06577,5.06652,15000000.0
2008-01-02 14:26:00,5.06656,5.06672,5.0656,5.06672,8000000.0
2008-01-02 14:27:00,5.06671,5.06673,5.06583,5.0667,10000000.0
2008-01-02 14:28:00,5.06706,5.06746,5.06572,5.06661,11000000.0
2008-01-02 14:29:00,5.0681,5.06851,5.06681,5.06786,21000000.0
2008-01-02 14:30:00,5.06783,5.06818,5.06712,5.06771,11000000.0
2008-01-02 14:31:00,5.06818,5.06825,5.06659,5.06733,17000000.0
2008-01-02 14:32:00,5.0682,5.0682,5.06693,5.06748,15000000.0
2008-01-02 14:33:00,5.06813,5.06822,5.06717,5.0678,8000000.0
2008-01-02 14:34:00,5.06857,5.06857,5.06735,5.06735,9000000.0
2008-01-02 14:35:00,5.06783,5.06873,5.06746,5.06873,11000000.0
2008-01-02 14:36:00,5.06875,5.06923,5.06797,5.06823,15000000.0
2008-01-02 14:37:00,5.06701,5.06821,5.06701,5.06715,8000000.0
2008-01-02 14:38:00,5.06878,5.06878,5.06775,5.06862,10000000.0
2008-01-02 14:39:00,5.06859,5.06902,5.06735,5.06796,19000000.0
2008-01-02 14:40:00,5.06782,5.06892,5.06761,5.06883,15000000.0
2008-01-02 14:41:00,5.06821,5.06942,5.06786,5.06942,15000000.0
2008-01-02 14:42:00,5.06913,5.07022,5.06807,5.0689,17000000.0
2008-01-02 14:43:00,5.06937,5.07075,5.06921,5.07054,15000000.0
2008-01-02 14:44:00,5.0697,5.07084,5.06902,5.07062,15000000.0
2008-01-02 14:45:00,5.06996,5.07011,5.06836,5.07011,9000000.0
2008-01-02 14:46:00,5.06867,5.07003,5.06867,5.06997,11000000.0
2008-01-02 14:47:00,5.06998,5.06998,5.06876,5.06927,12000000.0
2008-01-02 14:48:00,5.0702,5.0702,5.0685,5.06875,12000000.0
2008-01-02 14:49:00,5.07033,5.07049,5.06861,5.06975,12000000.0
2008-01-02 14:50:00,5.06968,5.07037,5.06894,5.06906,15000000.0
2008-01-02 14:51:00,5.06924,5.06964,5.06834,5.06834,10000000.0
2008-01-02 14:52:00,5.07005,5.07005,5.06892,5.06897,13000000.0
2008-01-02 14:53:00,5.06873,5.06995,5.06859,5.06995,13000000.0
2008-01-02 14:54:00,5.06961,5.06961,5.06872,5.06893,9000000.0
2008-01-02 14:55:00,5.06892,5.06974,5.06847,5.06904,16000000.0
2008-01-02 14:56:00,5.06932,5.07001,5.06822,5.06979,15000000.0
2008-01-02 14:57:00,5.06945,5.07008,5.0683,5.06912,15000000.0
2008-01-02 14:58:00,5.06866,5.06926,5.0683,5.06849,11000000.0
2008-01-02 14:59:00,5.06877,5.06932,5.06809,5.0682,14000000.0
2008-01-02 15:00:00,5.06867,5.06944,5.0675,5.06905,18000000.0
2008-01-02 15:01:00,5.0685,5.06902,5.0677,5.06892,12000000.0
2008-01-02 15:02:00,5.06896,5.069,5.06768,5.06851,7000000.0
2008-01-02 15:03:00,5.06721,5.06846,5.06669,5.0675,18000000.0
2008-01-02 15:04:00,5.06588,5.06769,5.06565,5.0662,21000000.0
2008-01-02 15:05:00,5.06446,5.06656,5.06446,5.06656,13000000.0
2008-01-02 15:06:00,5.06636,5.06671,5.06492,5.06492,14000000.0
2008-01-02 15:07:00,5.06584,5.06671,5.0652,5.06572,22000000.0
2008-01-02 15:08:00,5.06677,5.06697,5.06543,5.06602,10000000.0
2008-01-02 15:09:00,5.06675,5.06773,5.06578,5.06773,9000000.0
2008-01-02 15:10:00,5.06625,5.06859,5.06625,5.06835,14000000.0
2008-01-02 15:11:00,5.06859,5.06882,5.06699,5.06845,12000000.0
2008-01-02 15:12:00,5.06964,5.07046,5.0678,5.07046,13000000.0
2008-01-02 15:13:00,5.06972,5.07067,5.06902,5.06977,12000000.0
2008-01-02 15:14:00,5.07039,5.07123,5.06986,5.07055,10000000.0
2008-01-02 15:15:00,5.06942,5.07293,5.06879,5.07151,16000000.0
2008-01-02 15:16:00,5.07174,5.07349,5.07135,5.07349,15000000.0
2008-01-02 15:17:00,5.07264,5.07419,5.07211,5.07225,14000000.0
2008-01-02 15:18:00,5.07184,5.07313,5.07182,5.07182,12000000.0
2008-01-02 15:19:00,5.07377,5.07462,5.07278,5.07413,11000000.0
2008-01-02 15:20:00,5.07457,5.0751,5.07337,5.07465,14000000.0
2008-01-02 15:21:00,5.07399,5.07429,5.07266,5.07337,14000000.0
2008-01-02 15:22:00,5.07235,5.07361,5.07161,5.07173,10000000.0
2008-01-02 15:23:00,5.07247,5.07303,5.07158,5.07222,11000000.0
2008-01-02 15:24:00,5.07241,5.07293,5.07199,5.07281,10000000.0
2008-01-02 15:25:00,5.07284,5.07367,5.07218,5.07328,16000000.0
2008-01-02 15:26:00,5.07315,5.07315,5.07167,5.07167,15000000.0
2008-01-02 15:27:00,5.07102,5.07302,5.07069,5.073,10000000.0
2008-01-02 15:28:00,5.07086,5.072,5.0707,5.0707,11000000.0
2008-01-02 15:29:00,5.07212,5.07312,5.07076,5.07301,19000000.0
2008-01-02 15:30:00,5.07206,5.07298,5.0715,5.07203,10000000.0
2008-01-02 15:31:00,5.07244,5.07261,5.07069,5.07069,14000000.0
2008-01-02 15:32:00,5.07132,5.0714,5.07017,5.07097,12000000.0
2008-01-02 15:33:00,5.07105,5.07184,5.07045,5.07045,20000000.0
2008-01-02 15:34:00,5.07117,5.07185,5.07051,5.07075,12000000.0
2008-01-02 15:35:00,5.07158,5.07216,5.07084,5.07166,12000000.0
2008-01-02 15:36:00,5.07189,5.07262,5.07104,5.07162,10000000.0
2008-01-02 15:37:00,5.07268,5.07276,5.07138,5.07178,10000000.0
2008-01-02 15:38:00,5.07181,5.07381,5.07181,5.07381,13000000.0
2008-01-02 15:39:00,5.07322,5.07517,5.07322,5.07517,7000000.0
2008-01-02 15:40:00,5.07356,5.07521,5.07348,5.07497,10000000.0
2008-01-02 15:41:00,5.07425,5.07471,5.07347,5.07353,9000000.0
2008-01-02 15:42:00,5.07469,5.07469,5.07351,5.07405,13000000.0
2008-01-02 15:43:00,5.0752,5.07721,5.07431,5.0766,16000000.0
2008-01-02 15:44:00,5.07662,5.07692,5.07465,5.07599,14000000.0
2008-01-02 15:45:00,5.0762,5.07684,5.07538,5.07646,15000000.0
2008-01-02 15:46:00,5.07594,5.07643,5.07512,5.07562,13000000.0
2008-01-02 15:47:00,5.07591,5.07619,5.07517,5.07576,9000000.0
2008-01-02 15:48:00,5.07546,5.07634,5.07495,5.07589,21000000.0
2008-01-02 15:49:00,5.07616,5.07717,5.07565,5.07603,23000000.0
2008-01-02 15:50:00,5.07665,5.0769,5.07574,5.0764,12000000.0
2008-01-02 15:51:00,5.07629,5.0768,5.07536,5.07572,19000000.0
2008-01-02 15:52:00,5.0757,5.07642,5.07505,5.07591,15000000.0
2008-01-02 15:53:00,5.0768,5.0768,5.07546,5.07574,14000000.0
2008-01-02 15:54:00,5.076,5.07666,5.07563,5.07663,15000000.0
2008-01-02 15:55:00,5.07699,5.07713,5.07598,5.07603,12000000.0
2008-01-02 15:56:00,5.07596,5.07636,5.07459,5.07609,18000000.0
2008-01-02 15:57:00,5.07664,5.07664,5.07527,5.07565,10000000.0
2008-01-02 15:58:00,5.07623,5.07636,5.07517,5.07572,22000000.0
2008-01-02 15:59:00,5.07595,5.07738,5.07572,5.07689,12000000.0
2008-01-02 16:00:00,5.07806,5.07851,5.07732,5.0776,12000000.0
2008-01-02 16:01:00,5.07909,5.08005,5.07853,5.08005,12000000.0
2008-01-02 16:02:00,5.07921,5.07995,5.07826,5.07926,13000000.0
2008-01-02 16:03:00,5.07812,5.07873,5.07736,5.07873,13000000.0
2008-01-02 16:04:00,5.07839,5.0786,5.07694,5.0786,11000000.0
2008-01-02 16:05:00,5.07826,5.07887,5.07757,5.07805,9000000.0
2008-01-02 16:06:00,5.07774,5.07882,5.07774,5.07836,14000000.0
2008-01-02 16:07:00,5.07744,5.07912,5.07727,5.07858,15000000.0
2008-01-02 16:08:00,5.0782,5.07862,5.07687,5.07801,15000000.0
2008-01-02 16:09:00,5.07681,5.07863,5.07681,5.07863,17000000.0
2008-01-02 16:10:00,5.07856,5.07856,5.07677,5.0778,14000000.0
2008-01-02 16:11:00,5.07813,5.07813,5.07563,5.07563,9000000.0
2008-01-02 16:12:00,5.07634,5.07665,5.07544,5.076,15000000.0
2008-01-02 16:13:00,5.0765,5.0765,5.07528,5.07591,14000000.0
2008-01-02 16:14:00,5.07656,5.07666,5.07524,5.0766,12000000.0
2008-01-02 16:15:00,5.07548,5.07644,5.07516,5.07628,14000000.0
2008-01-02 16:16:00,5.07583,5.07583,5.07486,5.07524,13000000.0
2008-01-02 16:17:00,5.07587,5.07598,5.07405,5.07506,18000000.0
2008-01-02 16:18:00,5.07516,5.07516,5.07368,5.0746,13000000.0
2008-01-02 16:19:00,5.0751,5.07517,5.07397,5.07517,8000000.0
2008-01-02 16:20:00,5.07523,5.07533,5.07386,5.07467,13000000.0
2008-01-02 16:21:00,5.07539,5.07606,5.07466,5.07606,12000000.0
2008-01-02 16:22:00,5.07476,5.07575,5.07476,5.07524,11000000.0
2008-01-02 16:23:00,5.07551,5.07614,5.07402,5.07589,14000000.0
2008-01-02 16:24:00,5.07614,5.07654,5.07416,5.07564,15000000.0
2008-01-02 16:25:00,5.077,5.07747,5.07468,5.07747,11000000.0
2008-01-02 16:26:00,5.07774,5.0786,5.07706,5.0786,8000000.0
2008-01-02 16:27:00,5.07662,5.07878,5.0765,5.07771,10000000.0
2008-01-02 16:28:00,5.07735,5.07909,5.07621,5.07909,15000000.0
2008-01-02 16:29:00,5.07902,5.07902,5.07772,5.07882,7000000.0
2008-01-02 16:30:00,5.07888,5.0794,5.07748,5.07804,16000000.0
2008-01-02 16:31:00,5.07822,5.07845,5.07683,5.07845,14000000.0
2008-01-02 16:32:00,5.07831,5.07851,5.07749,5.07778,7000000.0
2008-01-02 16:33:00,5.07967,5.08131,5.07918,5.08131,8000000.0
2008-01-02 16:34:00,5.08074,5.08076,5.08005,5.0804,8000000.0
2008-01-02 16:35:00,5.08129,5.08145,5.07992,5.08084,9000000.0
2008-01-02 16:36:00,5.08176,5.08348,5.08049,5.08263,13000000.0
2008-01-02 16:37:00,5.08222,5.08307,5.08169,5.08212,18000000.0
2008-01-02 16:38:00,5.08285,5.08465,5.08203,5.08465,18000000.0
2008-01-02 16:39:00,5.08414,5.0842,5.08301,5.08381,20000000.0
2008-01-02 16:40:00,5.08423,5.08423,5.08287,5.08393,13000000.0
2008-01-02 16:41:00,5.08376,5.08382,5.08229,5.0836,20000000.0
2008-01-02 16:42:00,5.0821,5.08298,5.08126,5.08298,18000000.0
2008-01-02 16:43:00,5.08314,5.08353,5.08203,5.08353,15000000.0
2008-01-02 16:44:00,5.08206,5.08373,5.08206,5.08308,20000000.0
2008-01-02 16:45:00,5.08369,5.08396,5.0825,5.08396,13000000.0
2008-01-02 16:46:00,5.08367,5.08382,5.08248,5.08377,15000000.0
2008-01-02 16:47:00,5.08443,5.08445,5.08276,5.08299,8000000.0
2008-01-02 16:48:00,5.08388,5.08388,5.08308,5.0836,11000000.0
2008-01-02 16:49:00,5.0843,5.08432,5.08249,5.0827,12000000.0
2008-01-02 16:50:00,5.08368,5.08408,5.08301,5.08408,15000000.0
2008-01-02 16:51:00,5.08272,5.08452,5.08272,5.08452,18000000.0
2008-01-02 16:52:00,5.08414,5.08438,5.08291,5.08353,14000000.0
2008-01-02 16:53:00,5.08454,5.08454,5.08257,5.08299,8000000.0
2008-01-02 16:54:00,5.08287,5.08287,5.0816,5.08203,11000000.0
2008-01-02 16:55:00,5.08155,5.08228,5.07992,5.08157,12000000.0
2008-01-02 16:56:00,5.0826,5.0826,5.08084,5.08219,10000000.0
2008-01-02 16:57:00,5.08162,5.08162,5.07984,5.08129,8000000.0
2008-01-02 16:58:00,5.08034,5.08191,5.08034,5.08177,9000000.0
2008-01-02 16:59:00,5.08118,5.08118,5.07958,5.08035,13000000.0
2008-01-02 17:00:00,5.08114,5.08114,5.07511,5.07629,11000000.0
2008-01-02 17:01:00,5.07485,5.07533,5.07395,5.07455,12000000.0
2008-01-02 17:02:00,5.07585,5.07593,5.07475,5.07538,10000000.0
2008-01-02 17:03:00,5.07542,5.076,5.07231,5.07231,16000000.0
2008-01-02 17:04:00,5.07229,5.07378,5.06762,5.06762,13000000.0
2008-01-02 17:05:00,5.06738,5.0707,5.06738,5.07066,16000000.0
2008-01-02 17:06:00,5.06992,5.07021,5.06738,5.06738,12000000.0
2008-01-02 17:07:00,5.06762,5.06995,5.06697,5.06811,8000000.0
2008-01-02 17:08:00,5.06656,5.06933,5.06607,5.06607,21000000.0
2008-01-02 17:09:00,5.0676,5.06889,5.06602,5.06809,16000000.0
2008-01-02 17:10:00,5.06833,5.06892,5.06714,5.06814,11000000.0
2008-01-02 17:11:00,5.06926,5.06926,5.0671,5.06808,11000000.0
2008-01-02 17:12:00,5.0672,5.0677,5.06595,5.06709,9000000.0
2008-01-02 17:13:00,5.06694,5.06715,5.06624,5.0667,9000000.0
2008-01-02 17:14:00,5.06632,5.06677,5.06384,5.06553,17000000.0
2008-01-02 17:15:00,5.06428,5.06551,5.06392,5.06483,11000000.0
2008-01-02 17:16:00,5.06484,5.06587,5.06398,5.06577,15000000.0
2008-01-02 17:17:00,5.06567,5.0657,5.06407,5.06424,13000000.0
2008-01-02 17:18:00,5.06556,5.06594,5.06438,5.06495,15000000.0
2008-01-02 17:19:00,5.06423,5.06423,5.06203,5.06297,17000000.0
2008-01-02 17:20:00,5.06286,5.06356,5.06125,5.06254,12000000.0
2008-01-02 17:21:00,5.06201,5.0629,5.06177,5.06253,7000000.0
2008-01-02 17:22:00,5.06171,5.06371,5.06171,5.06222,14000000.0
2008-01-02 17:23:00,5.06348,5.0643,5.06263,5.06355,13000000.0
2008-01-02 17:24:00,5.06366,5.06389,5.06246,5.06246,9000000.0
2008-01-02 17:25:00,5.06449,5.06449,5.06225,5.06225,11000000.0
2008-01-02 17:26:00,5.06433,5.06516,5.06264,5.06516,16000000.0
2008-01-02 17:27:00,5.06442,5.06708,5.06442,5.06708,9000000.0
2008-01-02 17:28:00,5.0673,5.06807,5.06659,5.06685,15000000.0
2008-01-02 17:29:00,5.06748,5.06787,5.06682,5.06767,11000000.0
2008-01-02 17:30:00,5.06747,5.06804,5.06697,5.06802,19000000.0
2008-01-02 17:31:00,5.06758,5.06846,5.06721,5.06844,11000000.0
2008-01-02 17:32:00,5.06916,5.06916,5.06731,5.0686,9000000.0
2008-01-02 17:33:00,5.0674,5.06842,5.06689,5.06695,10000000.0
2008-01-02 17:34:00,5.06727,5.06764,5.06628,5.06659,14000000.0
2008-01-02 17:35:00,5.06715,5.06779,5.06582,5.06771,13000000.0
2008-01-02 17:36:00,5.06648,5.06764,5.06568,5.06689,11000000.0
2008-01-02 17:37:00,5.06656,5.06692,5.06531,5.06612,15000000.0
2008-01-02 17:38:00,5.06648,5.06736,5.06579,5.0666,17000000.0
2008-01-02 17:39:00,5.06645,5.06645,5.06537,5.06585,8000000.0
2008-01-02 17:40:00,5.06623,5.06659,5.06497,5.06659,12000000.0
2008-01-02 17:41:00,5.06563,5.06733,5.06563,5.06703,21000000.0
2008-01-02 17:42:00,5.06691,5.06691,5.06525,5.06567,13000000.0
2008-01-02 17:43:00,5.06481,5.06615,5.06459,5.06571,11000000.0
2008-01-02 17:44:00,5.06455,5.06554,5.06343,5.06431,19000000.0
2008-01-02 17:45:00,5.06399,5.06558,5.0637,5.06558,10000000.0
2008-01-02 17:46:00,5.06447,5.0675,5.06447,5.0675,13000000.0
2008-01-02 17:47:00,5.06813,5.0684,5.06645,5.06748,9000000.0
2008-01-02 17:48:00,5.06886,5.06886,5.06732,5.06849,14000000.0
2008-01-02 17:49:00,5.06785,5.06873,5.06636,5.06873,14000000.0
2008-01-02 17:50:00,5.06694,5.06694,5.06224,5.06404,17000000.0
2008-01-02 17:51:00,5.0626,5.06516,5.06142,5.06429,13000000.0
2008-01-02 17:52:00,5.06373,5.06414,5.06132,5.06197,24000000.0
2008-01-02 17:53:00,5.0628,5.06349,5.06163,5.06252,16000000.0
2008-01-02 17:54:00,5.06308,5.06416,5.06148,5.06252,16000000.0
2008-01-02 17:55:00,5.06209,5.06307,5.06137,5.06307,13000000.0
2008-01-02 17:56:00,5.06255,5.06255,5.05744,5.05967,15000000.0
2008-01-02 17:57:00,5.05867,5.06148,5.05845,5.06098,10000000.0
2008-01-02 17:58:00,5.06067,5.06067,5.0589,5.0589,15000000.0
2008-01-02 17:59:00,5.05842,5.05913,5.05485,5.05709,13000000.0
2008-01-02 18:00:00,5.05716,5.05794,5.05395,5.05399,7000000.0
2008-01-02 18:01:00,5.05425,5.05601,5.05399,5.05568,18000000.0
2008-01-02 18:02:00,5.05519,5.05571,5.05434,5.05516,17000000.0
2008-01-02 18:03:00,5.0551,5.05633,5.05482,5.05633,16000000.0
2008-01-02 18:04:00,5.05571,5.05614,5.05432,5.05599,14000000.0
2008-01-02 18:05:00,5.05376,5.0555,5.05275,5.05454,13000000.0
2008-01-02 18:06:00,5.05347,5.05436,5.0517,5.0528,18000000.0
2008-01-02 18:07:00,5.05214,5.05307,5.05126,5.0525,12000000.0
2008-01-02 18:08:00,5.05063,5.05302,5.05063,5.05161,18000000.0
2008-01-02 18:09:00,5.05272,5.05349,5.05104,5.05349,12000000.0
2008-01-02 18:10:00,5.05356,5.05392,5.05219,5.05392,13000000.0
2008-01-02 18:11:00,5.05384,5.05384,5.05201,5.05307,10000000.0
2008-01-02 18:12:00,5.05132,5.05269,5.05122,5.05122,11000000.0
2008-01-02 18:13:00,5.05199,5.0533,5.05172,5.0533,14000000.0
2008-01-02 18:14:00,5.05355,5.05368,5.05288,5.05368,10000000.0
2008-01-02 18:15:00,5.05288,5.05391,5.05246,5.05391,10000000.0
2008-01-02 18:16:00,5.05387,5.05395,5.05263,5.05263,9000000.0
2008-01-02 18:17:00,5.0526,5.05385,5.0526,5.05309,18000000.0
2008-01-02 18:18:00,5.05207,5.05314,5.05197,5.05207,14000000.0
2008-01-02 18:19:00,5.05274,5.05321,5.05193,5.05242,10000000.0
2008-01-02 18:20:00,5.05235,5.05286,5.05074,5.05074,15000000.0
2008-01-02 18:21:00,5.05188,5.05188,5.0498,5.05115,18000000.0
2008-01-02 18:22:00,5.0501,5.0501,5.04805,5.04992,14000000.0
2008-01-02 18:23:00,5.04953,5.04953,5.04852,5.04862,7000000.0
2008-01-02 18:24:00,5.04977,5.05093,5.04961,5.05093,9000000.0
2008-01-02 18:25:00,5.0506,5.05159,5.04907,5.05159,13000000.0
2008-01-02 18:26:00,5.05066,5.05228,5.05045,5.05169,16000000.0
2008-01-02 18:27:00,5.05188,5.05448,5.05188,5.05448,14000000.0
2008-01-02 18:28:00,5.05334,5.05365,5.05225,5.05225,13000000.0
2008-01-02 18:29:00,5.05313,5.05372,5.05269,5.05352,11000000.0
2008-01-02 18:30:00,5.0549,5.05565,5.05353,5.05398,16000000.0
2008-01-02 18:31:00,5.05372,5.05398,5.05186,5.05186,12000000.0
2008-01-02 18:32:00,5.05222,5.05284,5.05135,5.0522,11000000.0
2008-01-02 18:33:00,5.05313,5.05351,5.05229,5.05264,13000000.0
2008-01-02 18:34:00,5.05176,5.05391,5.05176,5.05359,13000000.0
2008-01-02 18:35:00,5.05311,5.05519,5.05311,5.0541,18000000.0
2008-01-02 18:36:00,5.05596,5.05596,5.05377,5.05377,18000000.0
2008-01-02 18:37:00,5.05504,5.05555,5.0541,5.05555,18000000.0
2008-01-02 18:38:00,5.05426,5.05502,5.05376,5.05376,11000000.0
2008-01-02 18:39:00,5.05613,5.05613,5.05361,5.05361,11000000.0
2008-01-02 18:40:00,5.0537,5.05444,5.05238,5.05322,14000000.0
2008-01-02 18:41:00,5.05229,5.05387,5.0518,5.0526,16000000.0
2008-01-02 18:42:00,5.05341,5.05446,5.05245,5.05292,14000000.0
2008-01-02 18:43:00,5.05302,5.05367,5.05203,5.05257,10000000.0
2008-01-02 18:44:00,5.05274,5.05313,5.05145,5.05291,13000000.0
2008-01-02 18:45:00,5.05205,5.05268,5.05164,5.05241,13000000.0
2008-01-02 18:46:00,5.05157,5.0522,5.05062,5.05147,12000000.0
2008-01-02 18:47:00,5.05165,5.05221,5.05114,5.0518,14000000.0
2008-01-02 18:48:00,5.05278,5.05309,5.0516,5.05277,15000000.0
2008-01-02 18:49:00,5.05248,5.0529,5.05135,5.05286,12000000.0
2008-01-02 18:50:00,5.0522,5.0524,5.05139,5.05235,9000000.0
2008-01-02 18:51:00,5.052,5.052,5.04988,5.04988,17000000.0
2008-01-02 18:52:00,5.05122,5.05171,5.04926,5.05119,9000000.0
2008-01-02 18:53:00,5.04897,5.05106,5.04734,5.04835,14000000.0
2008-01-02 18:54:00,5.04902,5.05047,5.04833,5.04983,14000000.0
2008-01-02 18:55:00,5.05129,5.05239,5.05077,5.05239,10000000.0
2008-01-02 18:56:00,5.05162,5.05308,5.05162,5.05267,16000000.0
2008-01-02 18:57:00,5.05241,5.05332,5.05172,5.05197,17000000.0
2008-01-02 18:58:00,5.05215,5.05315,5.05154,5.05214,14000000.0
2008-01-02 18:59:00,5.0528,5.0528,5.05136,5.05201,14000000.0
2008-01-02 19:00:00,5.05131,5.05266,5.05095,5.05095,15000000.0
2008-01-02 19:01:00,5.05242,5.05249,5.05103,5.05162,15000000.0
2008-01-02 19:02:00,5.05232,5.05287,5.0515,5.0528,14000000.0
2008-01-02 19:03:00,5.05195,5.05251,5.05152,5.05247,14000000.0
2008-01-02 19:04:00,5.05272,5.05272,5.05075,5.05245,12000000.0
2008-01-02 19:05:00,5.05115,5.05258,5.05085,5.05145,15000000.0
2008-01-02 19:06:00,5.05187,5.05187,5.05031,5.05041,16000000.0
2008-01-02 19:07:00,5.05053,5.05121,5.04884,5.05034,20000000.0
2008-01-02 19:08:00,5.04998,5.05414,5.04954,5.05414,8000000.0
2008-01-02 19:09:00,5.05255,5.05474,5.05255,5.05425,17000000.0
2008-01-02 19:10:00,5.05499,5.05566,5.05421,5.05566,9000000.0
2008-01-02 19:11:00,5.05429,5.05507,5.05394,5.05405,16000000.0
2008-01-02 19:12:00,5.0542,5.05497,5.05357,5.05444,13000000.0
2008-01-02 19:13:00,5.05407,5.0543,5.05283,5.05388,10000000.0
2008-01-02 19:14:00,5.05281,5.05493,5.05272,5.05493,20000000.0
2008-01-02 19:15:00,5.05434,5.05511,5.05285,5.05445,12000000.0
2008-01-02 19:16:00,5.05512,5.05512,5.0539,5.05465,8000000.0
2008-01-02 19:17:00,5.05389,5.05415,5.05255,5.05325,18000000.0
2008-01-02 19:18:00,5.05295,5.05295,5.05124,5.05135,11000000.0
2008-01-02 19:19:00,5.05168,5.05331,5.05111,5.05331,12000000.0
2008-01-02 19:20:00,5.05305,5.05326,5.05181,5.05274,14000000.0
2008-01-02 19:21:00,5.05279,5.0537,5.05238,5.05336,13000000.0
2008-01-02 19:22:00,5.05257,5.05385,5.05193,5.05302,12000000.0
2008-01-02 19:23:00,5.05379,5.05425,5.05294,5.05294,14000000.0
2008-01-02 19:24:00,5.05385,5.05456,5.05302,5.05431,19000000.0
2008-01-02 19:25:00,5.05541,5.05552,5.05395,5.05445,8000000.0
2008-01-02 19:26:00,5.05462,5.05499,5.05412,5.05493,7000000.0
2008-01-02 19:27:00,5.05571,5.05825,5.05505,5.05794,20000000.0
2008-01-02 19:28:00,5.05782,5.05813,5.05659,5.05711,17000000.0
2008-01-02 19:29:00,5.05826,5.05841,5.05762,5.0577,10000000.0
2008-01-02 19:30:00,5.05849,5.05849,5.05605,5.05701,15000000.0
2008-01-02 19:31:00,5.05593,5.05679,5.05551,5.05672,11000000.0
2008-01-02 19:32:00,5.05575,5.05664,5.05518,5.05518,9000000.0
2008-01-02 19:33:00,5.05572,5.0568,5.05541,5.05639,14000000.0
2008-01-02 19:34:00,5.05697,5.05697,5.05516,5.05695,17000000.0
2008-01-02 19:35:00,5.056,5.05706,5.056,5.05683,8000000.0
2008-01-02 19:36:00,5.05709,5.05709,5.05573,5.05707,15000000.0
2008-01-02 19:37:00,5.05684,5.05684,5.05499,5.05499,8000000.0
2008-01-02 19:38:00,5.05623,5.05623,5.05466,5.0547,15000000.0
2008-01-02 19:39:00,5.05601,5.05641,5.0553,5.05577,17000000.0
2008-01-02 19:40:00,5.0567,5.05692,5.05503,5.05668,16000000.0
2008-01-02 19:41:00,5.05613,5.0566,5.05547,5.05641,11000000.0
2008-01-02 19:42:00,5.05611,5.05635,5.05483,5.05572,15000000.0
2008-01-02 19:43:00,5.05579,5.05607,5.05477,5.05548,14000000.0
2008-01-02 19:44:00,5.05501,5.05614,5.05494,5.05614,14000000.0
2008-01-02 19:45:00,5.05538,5.05625,5.055,5.05506,15000000.0
2008-01-02 19:46:00,5.0554,5.05606,5.05486,5.05552,15000000.0
2008-01-02 19:47:00,5.05424,5.05534,5.05415,5.05466,16000000.0
2008-01-02 19:48:00,5.05411,5.05497,5.05346,5.05456,16000000.0
2008-01-02 19:49:00,5.05482,5.05482,5.05204,5.05204,8000000.0
2008-01-02 19:50:00,5.05297,5.05297,5.05084,5.05086,9000000.0
2008-01-02 19:51:00,5.05215,5.05359,5.05203,5.05359,19000000.0
2008-01-02 19:52:00,5.05253,5.05406,5.05253,5.0533,11000000.0
2008-01-02 19:53:00,5.05373,5.05436,5.053,5.05381,14000000.0
2008-01-02 19:54:00,5.05451,5.0548,5.05315,5.05375,18000000.0
2008-01-02 19:55:00,5.05256,5.05405,5.05256,5.05377,13000000.0
2008-01-02 19:56:00,5.054,5.05427,5.05256,5.05256,10000000.0
2008-01-02 19:57:00,5.05287,5.05354,5.05181,5.05265,16000000.0
2008-01-02 19:58:00,5.05284,5.05383,5.05156,5.05364,15000000.0
2008-01-02 19:59:00,5.05402,5.05459,5.05357,5.05417,14000000.0
2008-01-02 20:00:00,5.05351,5.05435,5.05304,5.05415,11000000.0
2008-01-02 20:01:00,5.05283,5.05316,5.05178,5.05235,24000000.0
2008-01-02 20:02:00,5.05323,5.05348,5.05123,5.05211,11000000.0
2008-01-02 20:03:00,5.05298,5.05306,5.05178,5.05212,11000000.0
2008-01-02 20:04:00,5.05316,5.05321,5.05182,5.05222,10000000.0
2008-01-02 20:05:00,5.05252,5.0532,5.05132,5.0532,17000000.0
2008-01-02 20:06:00,5.05255,5.05285,5.05162,5.05191,10000000.0
2008-01-02 20:07:00,5.05246,5.05246,5.05125,5.05212,14000000.0
2008-01-02 20:08:00,5.05253,5.05285,5.05146,5.05285,13000000.0
2008-01-02 20:09:00,5.05271,5.05322,5.05206,5.05322,11000000.0
2008-01-02 20:10:00,5.0536,5.0536,5.05181,5.0527,11000000.0
2008-01-02 20:11:00,5.05319,5.05361,5.05191,5.05361,9000000.0
2008-01-02 20:12:00,5.05271,5.0536,5.05203,5.05285,16000000.0
2008-01-02 20:13:00,5.0531,5.05326,5.05228,5.05256,11000000.0
2008-01-02 20:14:00,5.05203,5.0537,5.052,5.052,19000000.0
2008-01-02 20:15:00,5.05298,5.05352,5.05213,5.05332,13000000.0
2008-01-02 20:16:00,5.05249,5.053,5.05179,5.05222,15000000.0
2008-01-02 20:17:00,5.05259,5.05259,5.05172,5.05216,8000000.0
2008-01-02 20:18:00,5.0527,5.05299,5.05195,5.05242,14000000.0
2008-01-02 20:19:00,5.05169,5.05248,5.05095,5.05234,14000000.0
2008-01-02 20:20:00,5.05178,5.05219,5.05046,5.05046,12000000.0
2008-01-02 20:21:00,5.05111,5.05214,5.05088,5.05174,9000000.0
2008-01-02 20:22:00,5.05134,5.05289,5.05108,5.05195,17000000.0
2008-01-02 20:23:00,5.05217,5.05264,5.05126,5.05126,11000000.0
2008-01-02 20:24:00,5.0518,5.05258,5.05097,5.0518,16000000.0
2008-01-02 20:25:00,5.05284,5.05284,5.05117,5.05117,11000000.0
2008-01-02 20:26:00,5.05203,5.05205,5.05106,5.05205,8000000.0
2008-01-02 20:27:00,5.05284,5.05299,5.05141,5.05141,13000000.0
2008-01-02 20:28:00,5.05272,5.05325,5.0523,5.0529,15000000.0
2008-01-02 20:29:00,5.05417,5.05417,5.05232,5.05361,16000000.0
2008-01-02 20:30:00,5.05363,5.05386,5.0521,5.05221,8000000.0
2008-01-02 20:31:00,5.05306,5.05393,5.0526,5.0526,18000000.0
2008-01-02 20:32:00,5.05223,5.05284,5.05223,5.05248,7000000.0
2008-01-02 20:33:00,5.0531,5.05387,5.05295,5.05344,13000000.0
2008-01-02 20:34:00,5.05357,5.05474,5.0531,5.05453,13000000.0
2008-01-02 20:35:00,5.05491,5.05497,5.05355,5.05497,9000000.0
2008-01-02 20:36:00,5.05487,5.05487,5.05364,5.05372,17000000.0
2008-01-02 20:37:00,5.05444,5.05527,5.05396,5.05527,14000000.0
2008-01-02 20:38:00,5.0544,5.05471,5.05334,5.0534,16000000.0
2008-01-02 20:39:00,5.0547,5.05478,5.05367,5.05377,14000000.0
2008-01-02 20:40:00,5.05451,5.05521,5.05326,5.05459,17000000.0
2008-01-02 20:41:00,5.05388,5.0544,5.05318,5.05401,16000000.0
2008-01-02 20:42:00,5.05346,5.05492,5.05322,5.05487,22000000.0
2008-01-02 20:43:00,5.0539,5.0546,5.05245,5.05329,18000000.0
2008-01-02 20:44:00,5.05272,5.05369,5.05232,5.05369,16000000.0
2008-01-02 20:45:00,5.05365,5.05365,5.05284,5.05284,8000000.0
2008-01-02 20:46:00,5.05342,5.05408,5.052,5.05221,19000000.0
2008-01-02 20:47:00,5.05334,5.05338,5.05216,5.05288,12000000.0
2008-01-02 20:48:00,5.05358,5.05358,5.05216,5.05221,9000000.0
2008-01-02 20:49:00,5.05293,5.05372,5.05228,5.05265,19000000.0
2008-01-02 20:50:00,5.05286,5.0537,5.05263,5.05358,15000000.0
2008-01-02 20:51:00,5.05448,5.05448,5.05275,5.05343,9000000.0
2008-01-02 20:52:00,5.05259,5.05362,5.05241,5.05241,11000000.0
2008-01-02 20:53:00,5.0534,5.05343,5.05188,5.05343,15000000.0
2008-01-02 20:54:00,5.05191,5.05378,5.05191,5.05247,12000000.0
2008-01-02 20:55:00,5.05262,5.05324,5.05209,5.05286,18000000.0
2008-01-02 20:56:00,5.05248,5.05381,5.05221,5.05335,12000000.0
2008-01-02 20:57:00,5.05247,5.05331,5.05224,5.0526,13000000.0
2008-01-02 20:58:00,5.05214,5.05293,5.05214,5.05214,11000000.0
2008-01-02 20:59:00,5.05267,5.05326,5.05173,5.05291,11000000.0
2008-01-02 21:00:00,5.05321,5.05384,5.05249,5.05369,17000000.0
2008-01-02 21:01:00,5.05229,5.0532,5.05122,5.0532,10000000.0
2008-01-02 21:02:00,5.05364,5.05406,5.05239,5.05406,8000000.0
2008-01-02 21:03:00,5.05409,5.05423,5.05193,5.05292,19000000.0
2008-01-02 21:04:00,5.05418,5.05495,5.05279,5.05456,18000000.0
2008-01-02 21:05:00,5.05365,5.05382,5.0507,5.05193,14000000.0
2008-01-02 21:06:00,5.0521,5.05289,5.05114,5.05208,12000000.0
2008-01-02 21:07:00,5.0527,5.05348,5.05131,5.05348,10000000.0
2008-01-02 21:08:00,5.05221,5.05352,5.05216,5.05216,14000000.0
2008-01-02 21:09:00,5.05314,5.05339,5.05229,5.0528,16000000.0
2008-01-02 21:10:00,5.05314,5.05349,5.052,5.05331,15000000.0
2008-01-02 21:11:00,5.05372,5.05441,5.05267,5.05309,13000000.0
2008-01-02 21:12:00,5.05368,5.05372,5.05286,5.05286,10000000.0
2008-01-02 21:13:00,5.05317,5.0533,5.05171,5.0533,14000000.0
2008-01-02 21:14:00,5.05324,5.05383,5.05213,5.05213,10000000.0
2008-01-02 21:15:00,5.05294,5.05377,5.05219,5.05274,15000000.0
2008-01-02 21:16:00,5.05365,5.05365,5.05212,5.05294,11000000.0
2008-01-02 21:17:00,5.05285,5.05364,5.05226,5.05255,13000000.0
2008-01-02 21:18:00,5.05392,5.05459,5.05311,5.05459,17000000.0
2008-01-02 21:19:00,5.0553,5.05692,5.05453,5.05601,12000000.0
2008-01-02 21:20:00,5.05647,5.05647,5.05343,5.05393,14000000.0
2008-01-02 21:21:00,5.05429,5.05432,5.05325,5.05405,11000000.0
2008-01-02 21:22:00,5.05441,5.05441,5.0532,5.05381,9000000.0
2008-01-02 21:23:00,5.054,5.05543,5.054,5.05543,7000000.0
2008-01-02 21:24:00,5.05555,5.0562,5.05464,5.05532,11000000.0
2008-01-02 21:25:00,5.05469,5.05552,5.05469,5.05499,7000000.0
2008-01-02 21:26:00,5.05521,5.05658,5.05497,5.05613,13000000.0
2008-01-02 21:27:00,5.05537,5.05616,5.055,5.05616,11000000.0
2008-01-02 21:28:00,5.05572,5.05592,5.05454,5.05592,15000000.0
2008-01-02 21:29:00,5.0547,5.05561,5.05428,5.05453,12000000.0
2008-01-02 21:30:00,5.05443,5.0554,5.05426,5.05512,10000000.0
2008-01-02 21:31:00,5.05594,5.05613,5.05468,5.05577,10000000.0
2008-01-02 21:32:00,5.05504,5.05586,5.05477,5.05533,12000000.0
2008-01-02 21:33:00,5.05483,5.05612,5.05456,5.0554,19000000.0
2008-01-02 21:34:00,5.05575,5.0561,5.05448,5.0557,8000000.0
2008-01-02 21:35:00,5.05492,5.05598,5.05458,5.05551,20000000.0
2008-01-02 21:36:00,5.05556,5.05556,5.05415,5.05415,19000000.0
2008-01-02 21:37:00,5.05396,5.0559,5.05396,5.0559,19000000.0
2008-01-02 21:38:00,5.05446,5.05643,5.05442,5.05494,13000000.0
2008-01-02 21:39:00,5.05602,5.05602,5.05409,5.05519,17000000.0
2008-01-02 21:40:00,5.05505,5.05558,5.05444,5.05555,7000000.0
2008-01-02 21:41:00,5.05454,5.05588,5.05451,5.05501,11000000.0
2008-01-02 21:42:00,5.0561,5.05636,5.05496,5.05636,18000000.0
2008-01-02 21:43:00,5.0549,5.05624,5.05488,5.05538,13000000.0
2008-01-02 21:44:00,5.05607,5.05649,5.05517,5.05575,16000000.0
2008-01-02 21:45:00,5.05681,5.05834,5.05678,5.05815,11000000.0
2008-01-02 21:46:00,5.058,5.05827,5.05697,5.05782,13000000.0
2008-01-02 21:47:00,5.059,5.059,5.05758,5.05897,13000000.0
2008-01-02 21:48:00,5.05734,5.05806,5.05525,5.05554,17000000.0
2008-01-02 21:49:00,5.05613,5.05655,5.05515,5.05603,8000000.0
2008-01-02 21:50:00,5.05555,5.05646,5.05539,5.05539,11000000.0
2008-01-02 21:51:00,5.0559,5.05664,5.05522,5.05557,13000000.0
2008-01-02 21:52:00,5.05573,5.05631,5.05478,5.05631,13000000.0
2008-01-02 21:53:00,5.05659,5.05659,5.05513,5.0563,14000000.0
2008-01-02 21:54:00,5.05535,5.05739,5.05535,5.05739,11000000.0
2008-01-02 21:55:00,5.05652,5.0573,5.05541,5.05541,17000000.0
2008-01-02 21:56:00,5.05559,5.05647,5.05506,5.05647,12000000.0
2008-01-02 21:57:00,5.05543,5.05697,5.05543,5.05545,16000000.0
2008-01-02 21:58:00,5.05706,5.05706,5.05586,5.05652,9000000.0
2008-01-02 21:59:00,5.056,5.05662,5.05491,5.05649,18000000.0
2008-01-02 22:00:00,5.05624,5.0566,5.05465,5.05502,13000000.0
2008-01-02 22:01:00,5.05698,5.05698,5.05552,5.05574,11000000.0
2008-01-02 22:02:00,5.05588,5.05721,5.05575,5.05575,17000000.0
2008-01-02 22:03:00,5.05696,5.05712,5.05576,5.05702,23000000.0
2008-01-02 22:04:00,5.05575,5.05725,5.05575,5.05636,15000000.0
2008-01-02 22:05:00,5.05578,5.05745,5.05578,5.0561,14000000.0
2008-01-02 22:06:00,5.05749,5.05749,5.05621,5.05699,15000000.0
2008-01-02 22:07:00,5.05701,5.05749,5.05606,5.05626,9000000.0
2008-01-02 22:08:00,5.05593,5.05648,5.05505,5.05598,18000000.0
2008-01-02 22:09:00,5.05616,5.05683,5.05587,5.05614,11000000.0
2008-01-02 22:10:00,5.05651,5.05657,5.05573,5.05599,7000000.0
2008-01-02 22:11:00,5.05574,5.05646,5.0555,5.05646,8000000.0
2008-01-02 22:12:00,5.05586,5.05684,5.05552,5.05658,16000000.0
2008-01-02 22:13:00,5.05556,5.05728,5.05556,5.05636,24000000.0
2008-01-02 22:14:00,5.05674,5.05683,5.05561,5.05601,9000000.0
2008-01-02 22:15:00,5.05558,5.05692,5.05558,5.05683,10000000.0
2008-01-02 22:16:00,5.05719,5.05748,5.05619,5.05748,13000000.0
2008-01-02 22:17:00,5.05644,5.05758,5.05644,5.05694,20000000.0
2008-01-02 22:18:00,5.05736,5.05758,5.05647,5.05758,11000000.0
2008-01-02 22:19:00,5.05588,5.05748,5.05588,5.05665,15000000.0
2008-01-02 22:20:00,5.05653,5.05666,5.05639,5.05641,16000000.0
2008-01-02 22:21:00,5.05708,5.05708,5.05561,5.05671,12000000.0
2008-01-02 22:22:00,5.05555,5.05726,5.05555,5.05653,14000000.0
2008-01-02 22:23:00,5.05544,5.05712,5.05544,5.05712,11000000.0
2008-01-02 22:24:00,5.05582,5.05742,5.05582,5.05635,16000000.0
2008-01-02 22:25:00,5.05695,5.05746,5.05579,5.05597,14000000.0
2008-01-02 22:26:00,5.05474,5.05604,5.05459,5.05498,10000000.0
2008-01-02 22:27:00,5.05566,5.05633,5.05498,5.05521,14000000.0
2008-01-02 22:28:00,5.05564,5.05591,5.055,5.055,12000000.0
2008-01-02 22:29:00,5.05449,5.05544,5.05441,5.05479,13000000.0
2008-01-02 22:30:00,5.05604,5.05618,5.05471,5.0552,8000000.0
2008-01-02 22:31:00,5.05498,5.05557,5.05455,5.05468,11000000.0
2008-01-02 22:32:00,5.05456,5.05544,5.05409,5.0545,20000000.0
2008-01-02 22:33:00,5.05457,5.05487,5.05363,5.05487,11000000.0
2008-01-02 22:34:00,5.05392,5.05522,5.05382,5.05464,10000000.0
2008-01-02 22:35:00,5.05452,5.0563,5.05417,5.05543,13000000.0
2008-01-02 22:36:00,5.05609,5.05636,5.05472,5.05537,9000000.0
2008-01-02 22:37:00,5.05534,5.05639,5.05487,5.05639,13000000.0
2008-01-02 22:38:00,5.055,5.05659,5.055,5.05659,9000000.0
2008-01-02 22:39:00,5.05577,5.05609,5.05469,5.05492,12000000.0
2008-01-02 22:40:00,5.0552,5.05613,5.05449,5.05449,9000000.0
2008-01-02 22:41:00,5.05555,5.05555,5.05535,5.05547,14000000.0
2008-01-02 22:42:00,5.05462,5.05607,5.05462,5.05607,13000000.0
2008-01-02 22:43:00,5.05435,5.05455,5.05435,5.05448,12000000.0
2008-01-02 22:44:00,5.0551,5.05552,5.05428,5.05446,15000000.0
2008-01-02 22:45:00,5.05423,5.05545,5.05409,5.05545,13000000.0
2008-01-02 22:46:00,5.05396,5.05547,5.05385,5.05436,14000000.0
2008-01-02 22:47:00,5.05393,5.0556,5.05393,5.05494,15000000.0
2008-01-02 22:48:00,5.05507,5.05555,5.05415,5.05418,13000000.0
2008-01-02 22:49:00,5.05419,5.05425,5.05394,5.05416,13000000.0
2008-01-02 22:50:00,5.05497,5.05514,5.05372,5.05372,15000000.0
2008-01-02 22:51:00,5.05462,5.05479,5.05369,5.05419,14000000.0
2008-01-02 22:52:00,5.05454,5.05488,5.05391,5.0544,9000000.0
2008-01-02 22:53:00,5.05531,5.05531,5.05376,5.05479,15000000.0
2008-01-02 22:54:00,5.05389,5.05563,5.05389,5.05563,17000000.0
2008-01-02 22:55:00,5.05508,5.05522,5.05384,5.05512,16000000.0
2008-01-02 22:56:00,5.05459,5.05472,5.05371,5.0538,13000000.0
2008-01-02 22:57:00,5.0543,5.05476,5.0537,5.0542,8000000.0
2008-01-02 22:58:00,5.05455,5.05469,5.05371,5.05428,8000000.0
2008-01-02 22:59:00,5.05502,5.05502,5.05381,5.05488,19000000.0
2008-01-02 23:00:00,5.05512,5.05534,5.0545,5.05534,10000000.0
2008-01-02 23:01:00,5.05539,5.05539,5.05419,5.05517,7000000.0
2008-01-02 23:02:00,5.0544,5.05531,5.05387,5.05504,15000000.0
2008-01-02 23:03:00,5.05424,5.0551,5.05401,5.05478,17000000.0
2008-01-02 23:04:00,5.05466,5.05498,5.05365,5.05385,19000000.0
2008-01-02 23:05:00,5.054,5.05508,5.05373,5.05423,9000000.0
2008-01-02 23:06:00,5.05455,5.05455,5.05435,5.05435,12000000.0
2008-01-02 23:07:00,5.0552,5.05521,5.05405,5.05431,14000000.0
2008-01-02 23:08:00,5.05486,5.05561,5.05409,5.05409,16000000.0
2008-01-02 23:09:00,5.05566,5.05606,5.05489,5.05562,9000000.0
2008-01-02 23:10:00,5.05549,5.05562,5.0543,5.05475,12000000.0
2008-01-02 23:11:00,5.05433,5.0557,5.05433,5.0557,14000000.0
2008-01-02 23:12:00,5.05525,5.0554,5.05454,5.05497,7000000.0
2008-01-02 23:13:00,5.0546,5.05598,5.05406,5.05539,14000000.0
2008-01-02 23:14:00,5.05535,5.05637,5.05493,5.05505,19000000.0
2008-01-02 23:15:00,5.05586,5.05652,5.055,5.05652,13000000.0
2008-01-02 23:16:00,5.05483,5.05625,5.05472,5.05625,15000000.0
2008-01-02 23:17:00,5.05564,5.05605,5.0544,5.05605,11000000.0
2008-01-02 23:18:00,5.05572,5.05572,5.05478,5.05524,12000000.0
2008-01-02 23:19:00,5.05541,5.05586,5.05494,5.05504,14000000.0
2008-01-02 23:20:00,5.05515,5.05641,5.05495,5.05543,19000000.0
2008-01-02 23:21:00,5.05537,5.05579,5.0548,5.05537,7000000.0
2008-01-02 23:22:00,5.05526,5.05589,5.05413,5.05413,15000000.0
2008-01-02 23:23:00,5.05542,5.05568,5.05462,5.05545,11000000.0
2008-01-02 23:24:00,5.05588,5.05588,5.05453,5.05533,14000000.0
2008-01-02 23:25:00,5.05446,5.05505,5.05423,5.0543,11000000.0
2008-01-02 23:26:00,5.05512,5.05535,5.0541,5.05499,14000000.0
2008-01-02 23:27:00,5.05492,5.05549,5.05453,5.055,11000000.0
2008-01-02 23:28:00,5.055,5.05591,5.05415,5.05415,12000000.0
2008-01-02 23:29:00,5.05549,5.05549,5.05392,5.05538,16000000.0
2008-01-02 23:30:00,5.05538,5.05581,5.05438,5.05529,20000000.0
2008-01-02 23:31:00,5.05592,5.05608,5.05533,5.0555,11000000.0
2008-01-02 23:32:00,5.05532,5.05619,5.05469,5.05586,16000000.0
2008-01-02 23:33:00,5.05533,5.05604,5.05448,5.05534,12000000.0
2008-01-02 23:34:00,5.05547,5.05577,5.05394,5.05394,13000000.0
2008-01-02 23:35:00,5.05472,5.05559,5.05472,5.05513,9000000.0
2008-01-02 23:36:00,5.05521,5.0567,5.05495,5.0562,9000000.0
2008-01-02 23:37:00,5.05588,5.05672,5.05544,5.05592,14000000.0
2008-01-02 23:38:00,5.05554,5.05675,5.05528,5.05675,13000000.0
2008-01-02 23:39:00,5.05653,5.05678,5.05567,5.05623,17000000.0
2008-01-02 23:40:00,5.0563,5.05677,5.05527,5.05566,12000000.0
2008-01-02 23:41:00,5.05605,5.05648,5.05531,5.05633,17000000.0
2008-01-02 23:42:00,5.05612,5.05666,5.05545,5.05545,22000000.0
2008-01-02 23:43:00,5.05588,5.05659,5.05549,5.05553,15000000.0
2008-01-02 23:44:00,5.05683,5.05683,5.05589,5.05589,14000000.0
2008-01-02 23:45:00,5.05574,5.05615,5.05508,5.05573,20000000.0
2008-01-02 23:46:00,5.05647,5.05661,5.05504,5.05654,14000000.0
2008-01-02 23:47:00,5.05607,5.05607,5.05464,5.05541,10000000.0
2008-01-02 23:48:00,5.05615,5.05619,5.05544,5.05544,18000000.0
2008-01-02 23:49:00,5.05566,5.05672,5.05522,5.05559,14000000.0
2008-01-02 23:50:00,5.05693,5.05696,5.05578,5.05696,13000000.0
2008-01-02 23:51:00,5.05527,5.05672,5.05527,5.05541,8000000.0
2008-01-02 23:52:00,5.05648,5.05671,5.0554,5.05543,16000000.0
2008-01-02 23:53:00,5.05614,5.05684,5.05498,5.05514,18000000.0
2008-01-02 23:54:00,5.05566,5.05689,5.05516,5.05583,12000000.0
2008-01-02 23:55:00,5.05668,5.05688,5.05534,5.05534,19000000.0
2008-01-02 23:56:00,5.05664,5.05713,5.05568,5.05594,14000000.0
2008-01-02 23:57:00,5.05706,5.05762,5.0561,5.05665,16000000.0
2008-01-02 23:58:00,5.05704,5.05852,5.05699,5.05783,13000000.0
2008-01-02 23:59:00,5.05742,5.06079,5.05742,5.05983,14000000.0
2008-01-03 00:00:00,5.05835,5.05953,5.05821,5.05928,17000000.0
2008-01-03 00:01:00,5.05882,5.06009,5.05826,5.05902,12000000.0
2008-01-03 00:02:00,5.05888,5.06002,5.05839,5.05908,15000000.0
2008-01-03 00:03:00,5.05854,5.05893,5.05758,5.058,14000000.0
2008-01-03 00:04:00,5.05879,5.05904,5.05801,5.05815,12000000.0
2008-01-03 00:05:00,5.05789,5.05956,5.05789,5.05889,12000000.0
2008-01-03 00:06:00,5.0597,5.05989,5.05882,5.05971,12000000.0
2008-01-03 00:07:00,5.05862,5.05939,5.05836,5.05939,11000000.0
2008-01-03 00:08:00,5.05919,5.05982,5.0584,5.05905,15000000.0
2008-01-03 00:09:00,5.05915,5.05915,5.05772,5.05772,12000000.0
2008-01-03 00:10:00,5.05815,5.05827,5.05648,5.05648,19000000.0
2008-01-03 00:11:00,5.05732,5.05775,5.05698,5.05698,8000000.0
2008-01-03 00:12:00,5.05752,5.0579,5.05639,5.05639,9000000.0
2008-01-03 00:13:00,5.0579,5.05874,5.05746,5.05867,13000000.0
2008-01-03 00:14:00,5.05771,5.05941,5.05752,5.05909,14000000.0
2008-01-03 00:15:00,5.05846,5.06007,5.05846,5.05953,12000000.0
2008-01-03 00:16:00,5.05981,5.06013,5.05872,5.05993,12000000.0
2008-01-03 00:17:00,5.05958,5.05968,5.0586,5.05957,10000000.0
2008-01-03 00:18:00,5.0591,5.05953,5.05792,5.05792,19000000.0
2008-01-03 00:19:00,5.05855,5.05884,5.05777,5.05777,12000000.0
2008-01-03 00:20:00,5.05889,5.0591,5.05803,5.05896,11000000.0
2008-01-03 00:21:00,5.05922,5.05944,5.05869,5.05893,14000000.0
2008-01-03 00:22:00,5.05881,5.0601,5.05881,5.05975,13000000.0
2008-01-03 00:23:00,5.05929,5.05985,5.05826,5.05837,13000000.0
2008-01-03 00:24:00,5.05894,5.05968,5.05886,5.05941,9000000.0
2008-01-03 00:25:00,5.0593,5.0593,5.05824,5.05862,13000000.0
2008-01-03 00:26:00,5.05862,5.05862,5.05751,5.05766,14000000.0
2008-01-03 00:27:00,5.05916,5.05916,5.05812,5.05872,15000000.0
2008-01-03 00:28:00,5.05845,5.05865,5.05845,5.05865,7000000.0
2008-01-03 00:29:00,5.05858,5.05858,5.05828,5.05839,17000000.0
2008-01-03 00:30:00,5.05948,5.05948,5.05823,5.05839,9000000.0
2008-01-03 00:31:00,5.05928,5.05976,5.0583,5.0589,13000000.0
2008-01-03 00:32:00,5.05881,5.05983,5.05789,5.05789,8000000.0
2008-01-03 00:33:00,5.05831,5.05875,5.0569,5.05705,19000000.0
2008-01-03 00:34:00,5.05645,5.05687,5.05368,5.05621,15000000.0
2008-01-03 00:35:00,5.05764,5.05764,5.05557,5.05557,12000000.0
2008-01-03 00:36:00,5.05658,5.05678,5.05595,5.05658,15000000.0
2008-01-03 00:37:00,5.05761,5.05776,5.05666,5.05736,15000000.0
2008-01-03 00:38:00,5.05723,5.05803,5.05625,5.05632,18000000.0
2008-01-03 00:39:00,5.05716,5.05883,5.05716,5.05818,20000000.0
2008-01-03 00:40:00,5.05797,5.05833,5.05774,5.05816,10000000.0
2008-01-03 00:41:00,5.05843,5.05872,5.0574,5.05827,9000000.0
2008-01-03 00:42:00,5.05881,5.05895,5.05788,5.05846,16000000.0
2008-01-03 00:43:00,5.05832,5.05832,5.05748,5.05757,16000000.0
2008-01-03 00:44:00,5.05793,5.05827,5.05729,5.05729,10000000.0
2008-01-03 00:45:00,5.05818,5.05818,5.05681,5.05681,16000000.0
2008-01-03 00:46:00,5.05714,5.05801,5.05675,5.0577,12000000.0
2008-01-03 00:47:00,5.05777,5.05777,5.057,5.0576,8000000.0
2008-01-03 00:48:00,5.05755,5.0576,5.05733,5.05748,16000000.0
2008-01-03 00:49:00,5.05689,5.05783,5.05689,5.05783,11000000.0
2008-01-03 00:50:00,5.0569,5.05801,5.0569,5.05767,9000000.0
2008-01-03 00:51:00,5.05759,5.05759,5.05561,5.0566,9000000.0
2008-01-03 00:52:00,5.05739,5.0576,5.05625,5.05737,18000000.0
2008-01-03 00:53:00,5.05753,5.05753,5.05626,5.05729,12000000.0
2008-01-03 00:54:00,5.05626,5.05713,5.05626,5.05684,12000000.0
2008-01-03 00:55:00,5.05745,5.05745,5.05725,5.05725,11000000.0
2008-01-03 00:56:00,5.05679,5.05751,5.05644,5.0571,14000000.0
2008-01-03 00:57:00,5.05708,5.05744,5.0559,5.05597,15000000.0
2008-01-03 00:58:00,5.05615,5.05655,5.05601,5.05622,9000000.0
2008-01-03 00:59:00,5.05685,5.05685,5.05665,5.05665,17000000.0
2008-01-03 01:00:00,5.05643,5.05651,5.05636,5.05637,12000000.0
2008-01-03 01:01:00,5.05634,5.0564,5.05494,5.05494,15000000.0
2008-01-03 01:02:00,5.05646,5.05655,5.05552,5.05598,10000000.0
2008-01-03 01:03:00,5.05628,5.05684,5.05552,5.05684,13000000.0
2008-01-03 01:04:00,5.05606,5.05693,5.05572,5.05608,13000000.0
2008-01-03 01:05:00,5.05675,5.05675,5.05655,5.05667,13000000.0
2008-01-03 01:06:00,5.05677,5.05721,5.05605,5.05664,12000000.0
2008-01-03 01:07:00,5.05676,5.05679,5.05598,5.05628,13000000.0
2008-01-03 01:08:00,5.05685,5.05685,5.05538,5.05643,15000000.0
2008-01-03 01:09:00,5.05693,5.0574,5.05611,5.05661,17000000.0
2008-01-03 01:10:00,5.05718,5.05718,5.05614,5.05696,10000000.0
2008-01-03 01:11:00,5.05731,5.05731,5.05636,5.05675,11000000.0
2008-01-03 01:12:00,5.05604,5.05742,5.05604,5.05672,10000000.0
2008-01-03 01:13:00,5.05598,5.05691,5.05598,5.05631,11000000.0
2008-01-03 01:14:00,5.05675,5.05718,5.05621,5.05628,13000000.0
2008-01-03 01:15:00,5.05697,5.05704,5.05684,5.05685,9000000.0
2008-01-03 01:16:00,5.05632,5.05675,5.05515,5.05515,12000000.0
2008-01-03 01:17:00,5.05532,5.05676,5.05527,5.05613,11000000.0
2008-01-03 01:18:00,5.05503,5.05596,5.05483,5.05574,12000000.0
2008-01-03 01:19:00,5.0565,5.05716,5.05535,5.05655,19000000.0
2008-01-03 01:20:00,5.05605,5.05688,5.05586,5.0563,11000000.0
2008-01-03 01:21:00,5.05618,5.05675,5.05593,5.0566,12000000.0
2008-01-03 01:22:00,5.05636,5.05636,5.0551,5.05564,9000000.0
2008-01-03 01:23:00,5.05679,5.05679,5.05558,5.05573,13000000.0
2008-01-03 01:24:00,5.0564,5.05654,5.05543,5.05606,14000000.0
2008-01-03 01:25:00,5.05713,5.05713,5.05607,5.05641,11000000.0
2008-01-03 01:26:00,5.05677,5.05677,5.05617,5.05628,10000000.0
2008-01-03 01:27:00,5.05682,5.05704,5.05577,5.05582,17000000.0
2008-01-03 01:28:00,5.05632,5.05666,5.05607,5.05666,13000000.0
2008-01-03 01:29:00,5.0568,5.0568,5.05501,5.05528,19000000.0
2008-01-03 01:30:00,5.0554,5.05624,5.05529,5.0556,15000000.0
2008-01-03 01:31:00,5.05612,5.05642,5.05496,5.05578,15000000.0
2008-01-03 01:32:00,5.05592,5.05621,5.05533,5.05565,12000000.0
2008-01-03 01:33:00,5.05536,5.05627,5.05518,5.05529,8000000.0
2008-01-03 01:34:00,5.0561,5.05656,5.05525,5.05581,18000000.0
2008-01-03 01:35:00,5.05567,5.05679,5.05501,5.05566,12000000.0
2008-01-03 01:36:00,5.05659,5.05689,5.05541,5.05546,16000000.0
2008-01-03 01:37:00,5.05535,5.05715,5.05522,5.05585,15000000.0
2008-01-03 01:38:00,5.05718,5.05803,5.05642,5.05757,18000000.0
2008-01-03 01:39:00,5.05735,5.05887,5.05735,5.0576,10000000.0
2008-01-03 01:40:00,5.05783,5.05867,5.05684,5.05684,11000000.0
2008-01-03 01:41:00,5.05704,5.05806,5.05682,5.05802,16000000.0
2008-01-03 01:42:00,5.05832,5.05927,5.05805,5.05817,14000000.0
2008-01-03 01:43:00,5.05805,5.05971,5.05805,5.05862,16000000.0
2008-01-03 01:44:00,5.05928,5.06016,5.05876,5.05978,15000000.0
2008-01-03 01:45:00,5.05999,5.06026,5.05901,5.05901,16000000.0
2008-01-03 01:46:00,5.05843,5.06035,5.05843,5.0592,9000000.0
2008-01-03 01:47:00,5.05926,5.05941,5.05802,5.05802,17000000.0
2008-01-03 01:48:00,5.05879,5.05879,5.0575,5.05793,16000000.0
2008-01-03 01:49:00,5.05778,5.05778,5.05674,5.05741,10000000.0
2008-01-03 01:50:00,5.05777,5.05814,5.05713,5.05814,11000000.0
2008-01-03 01:51:00,5.05866,5.05866,5.05699,5.0571,12000000.0
2008-01-03 01:52:00,5.05681,5.05803,5.05669,5.05669,12000000.0
2008-01-03 01:53:00,5.05727,5.05749,5.05595,5.05671,18000000.0
2008-01-03 01:54:00,5.0579,5.0579,5.05656,5.05733,14000000.0
2008-01-03 01:55:00,5.05699,5.05758,5.05622,5.05638,18000000.0
2008-01-03 01:56:00,5.05583,5.05723,5.05583,5.0568,8000000.0
2008-01-03 01:57:00,5.05838,5.05868,5.05734,5.05814,13000000.0
2008-01-03 01:58:00,5.05859,5.05938,5.05813,5.05911,11000000.0
2008-01-03 01:59:00,5.05833,5.05915,5.05795,5.05809,11000000.0
2008-01-03 02:00:00,5.05817,5.05894,5.0579,5.05824,16000000.0
2008-01-03 02:01:00,5.05864,5.0592,5.05813,5.059,21000000.0
2008-01-03 02:02:00,5.05799,5.05906,5.05793,5.05866,10000000.0
2008-01-03 02:03:00,5.05895,5.05926,5.05837,5.05878,8000000.0
2008-01-03 02:04:00,5.05824,5.05896,5.05774,5.05843,14000000.0
2008-01-03 02:05:00,5.05886,5.05911,5.05805,5.05805,14000000.0
2008-01-03 02:06:00,5.0578,5.05927,5.05742,5.05927,15000000.0
2008-01-03 02:07:00,5.05877,5.05913,5.0578,5.05842,10000000.0
2008-01-03 02:08:00,5.05785,5.05858,5.05708,5.05792,16000000.0
2008-01-03 02:09:00,5.05691,5.05787,5.05672,5.05768,18000000.0
2008-01-03 02:10:00,5.05626,5.05734,5.0559,5.0559,16000000.0
2008-01-03 02:11:00,5.05692,5.05692,5.05526,5.05574,14000000.0
2008-01-03 02:12:00,5.05538,5.05654,5.05495,5.05558,10000000.0
2008-01-03 02:13:00,5.05554,5.05627,5.05472,5.05521,15000000.0
2008-01-03 02:14:00,5.05678,5.05678,5.05551,5.05599,19000000.0
2008-01-03 02:15:00,5.05627,5.05724,5.0552,5.05614,12000000.0
2008-01-03 02:16:00,5.05716,5.05781,5.05655,5.0567,18000000.0
2008-01-03 02:17:00,5.05838,5.05906,5.05723,5.05765,14000000.0
2008-01-03 02:18:00,5.05696,5.05854,5.05696,5.05777,12000000.0
2008-01-03 02:19:00,5.05782,5.05832,5.05722,5.05762,14000000.0
2008-01-03 02:20:00,5.05842,5.05842,5.0573,5.05792,13000000.0
2008-01-03 02:21:00,5.05757,5.05811,5.05706,5.05758,15000000.0
2008-01-03 02:22:00,5.05832,5.05835,5.0575,5.05768,13000000.0
2008-01-03 02:23:00,5.05798,5.05836,5.05695,5.05781,16000000.0
2008-01-03 02:24:00,5.05843,5.05894,5.05768,5.05795,17000000.0
2008-01-03 02:25:00,5.05856,5.05874,5.05789,5.05832,10000000.0
2008-01-03 02:26:00,5.05815,5.05861,5.05758,5.058,13000000.0
2008-01-03 02:27:00,5.05792,5.05887,5.05757,5.05833,7000000.0
2008-01-03 02:28:00,5.05827,5.05834,5.0574,5.05772,9000000.0
2008-01-03 02:29:00,5.05793,5.05813,5.05699,5.05699,20000000.0
2008-01-03 02:30:00,5.0581,5.05833,5.05703,5.05718,11000000.0
2008-01-03 02:31:00,5.05628,5.05744,5.05597,5.05744,9000000.0
2008-01-03 02:32:00,5.05692,5.05692,5.05578,5.05586,13000000.0
2008-01-03 02:33:00,5.05665,5.05786,5.05663,5.05682,14000000.0
2008-01-03 02:34:00,5.05679,5.05802,5.05679,5.05736,17000000.0
2008-01-03 02:35:00,5.05715,5.05863,5.05677,5.0581,15000000.0
2008-01-03 02:36:00,5.0572,5.05859,5.0572,5.05859,14000000.0
2008-01-03 02:37:00,5.05827,5.0584,5.05687,5.05687,13000000.0
2008-01-03 02:38:00,5.05754,5.05852,5.05754,5.05774,14000000.0
2008-01-03 02:39:00,5.05725,5.05856,5.0572,5.05738,15000000.0
2008-01-03 02:40:00,5.05811,5.0587,5.05759,5.05808,12000000.0
2008-01-03 02:41:00,5.05819,5.059,5.05779,5.05877,13000000.0
2008-01-03 02:42:00,5.0583,5.05931,5.05828,5.05879,16000000.0
2008-01-03 02:43:00,5.05819,5.05902,5.05819,5.05854,18000000.0
2008-01-03 02:44:00,5.05867,5.05904,5.05819,5.05879,10000000.0
2008-01-03 02:45:00,5.05881,5.05935,5.05804,5.05813,14000000.0
2008-01-03 02:46:00,5.05778,5.05806,5.05775,5.05781,18000000.0
2008-01-03 02:47:00,5.05912,5.05956,5.05836,5.05836,17000000.0
2008-01-03 02:48:00,5.0589,5.05895,5.05718,5.05718,7000000.0
2008-01-03 02:49:00,5.05864,5.05912,5.05787,5.05828,13000000.0
2008-01-03 02:50:00,5.0583,5.05904,5.0578,5.05835,14000000.0
2008-01-03 02:51:00,5.05915,5.05915,5.05774,5.05774,15000000.0
2008-01-03 02:52:00,5.05865,5.05912,5.05804,5.05864,15000000.0
2008-01-03 02:53:00,5.05831,5.0591,5.05758,5.05758,9000000.0
2008-01-03 02:54:00,5.05831,5.05924,5.05765,5.05765,13000000.0
2008-01-03 02:55:00,5.05803,5.0586,5.05767,5.05831,11000000.0
2008-01-03 02:56:00,5.05728,5.05831,5.05687,5.05712,18000000.0
2008-01-03 02:57:00,5.05785,5.05807,5.05741,5.05761,13000000.0
2008-01-03 02:58:00,5.0579,5.05823,5.05747,5.05783,9000000.0
2008-01-03 02:59:00,5.05886,5.05886,5.0575,5.05774,14000000.0
2008-01-03 03:00:00,5.05874,5.05874,5.05747,5.0577,11000000.0
2008-01-03 03:01:00,5.05803,5.05825,5.05751,5.05767,11000000.0
2008-01-03 03:02:00,5.05812,5.05829,5.05749,5.05794,11000000.0
2008-01-03 03:03:00,5.05807,5.05871,5.05728,5.05764,23000000.0
2008-01-03 03:04:00,5.05806,5.05839,5.05787,5.05787,11000000.0
2008-01-03 03:05:00,5.05757,5.0589,5.05757,5.05805,17000000.0
2008-01-03 03:06:00,5.05818,5.06067,5.05811,5.06026,9000000.0
2008-01-03 03:07:00,5.06102,5.06349,5.06032,5.06256,15000000.0
2008-01-03 03:08:00,5.06279,5.06422,5.06244,5.0635,12000000.0
2008-01-03 03:09:00,5.06435,5.06546,5.06231,5.06403,15000000.0
2008-01-03 03:10:00,5.0649,5.06513,5.06374,5.06374,19000000.0
2008-01-03 03:11:00,5.06452,5.06541,5.06368,5.06368,15000000.0
2008-01-03 03:12:00,5.06367,5.06409,5.06287,5.06409,18000000.0
2008-01-03 03:13:00,5.06273,5.06354,5.06182,5.06209,18000000.0
2008-01-03 03:14:00,5.0622,5.06301,5.06201,5.06301,10000000.0
2008-01-03 03:15:00,5.0636,5.06399,5.06257,5.06316,7000000.0
2008-01-03 03:16:00,5.0632,5.06402,5.06279,5.06337,8000000.0
2008-01-03 03:17:00,5.06413,5.06443,5.06346,5.0641,10000000.0
2008-01-03 03:18:00,5.06385,5.06422,5.06307,5.06372,15000000.0
2008-01-03 03:19:00,5.06383,5.0644,5.0635,5.06393,10000000.0
2008-01-03 03:20:00,5.06383,5.0642,5.06322,5.06322,16000000.0
2008-01-03 03:21:00,5.06435,5.06455,5.06326,5.0635,11000000.0
2008-01-03 03:22:00,5.06425,5.06437,5.06342,5.06342,10000000.0
2008-01-03 03:23:00,5.06301,5.06466,5.06301,5.06334,12000000.0
2008-01-03 03:24:00,5.0642,5.06502,5.0638,5.0643,13000000.0
2008-01-03 03:25:00,5.06419,5.06514,5.06419,5.06478,11000000.0
2008-01-03 03:26:00,5.06347,5.06499,5.06347,5.06448,13000000.0
2008-01-03 03:27:00,5.06541,5.06541,5.06387,5.06452,14000000.0
2008-01-03 03:28:00,5.06334,5.06425,5.06287,5.06287,18000000.0
2008-01-03 03:29:00,5.06297,5.064,5.06263,5.06331,15000000.0
2008-01-03 03:30:00,5.06418,5.06464,5.06347,5.06436,10000000.0
2008-01-03 03:31:00,5.06469,5.06528,5.06363,5.06414,13000000.0
2008-01-03 03:32:00,5.06417,5.06452,5.06309,5.0638,16000000.0
2008-01-03 03:33:00,5.06354,5.06408,5.06294,5.06366,13000000.0
2008-01-03 03:34:00,5.06421,5.06421,5.06254,5.06308,16000000.0
2008-01-03 03:35:00,5.06371,5.06389,5.06225,5.06289,10000000.0
2008-01-03 03:36:00,5.06332,5.06378,5.06243,5.06378,11000000.0
2008-01-03 03:37:00,5.06371,5.06371,5.06182,5.06211,13000000.0
2008-01-03 03:38:00,5.06287,5.06287,5.06126,5.06188,13000000.0
2008-01-03 03:39:00,5.06248,5.06248,5.06115,5.06194,13000000.0
2008-01-03 03:40:00,5.06278,5.06278,5.06175,5.06201,12000000.0
2008-01-03 03:41:00,5.0622,5.06283,5.06138,5.06204,16000000.0
2008-01-03 03:42:00,5.06187,5.06231,5.06017,5.06072,21000000.0
2008-01-03 03:43:00,5.0593,5.0604,5.05892,5.05964,18000000.0
2008-01-03 03:44:00,5.05896,5.06096,5.05896,5.05975,15000000.0
2008-01-03 03:45:00,5.06001,5.06058,5.05909,5.05909,9000000.0
2008-01-03 03:46:00,5.05881,5.06002,5.05881,5.05961,8000000.0
2008-01-03 03:47:00,5.05991,5.06003,5.05881,5.05927,11000000.0
2008-01-03 03:48:00,5.05961,5.05986,5.05876,5.05965,9000000.0
2008-01-03 03:49:00,5.05952,5.05952,5.05785,5.05931,16000000.0
2008-01-03 03:50:00,5.05844,5.05889,5.05758,5.05823,19000000.0
2008-01-03 03:51:00,5.05812,5.05839,5.05684,5.0573,9000000.0
2008-01-03 03:52:00,5.05796,5.05871,5.05707,5.0575,19000000.0
2008-01-03 03:53:00,5.05819,5.05911,5.05766,5.05766,10000000.0
2008-01-03 03:54:00,5.0589,5.0595,5.05767,5.05767,17000000.0
2008-01-03 03:55:00,5.05832,5.05849,5.0569,5.0569,16000000.0
2008-01-03 03:56:00,5.0572,5.05822,5.0572,5.05782,7000000.0
2008-01-03 03:57:00,5.0576,5.0582,5.05759,5.05793,11000000.0
2008-01-03 03:58:00,5.05814,5.05908,5.05802,5.05881,12000000.0
2008-01-03 03:59:00,5.0593,5.05968,5.05864,5.0587,17000000.0
2008-01-03 04:00:00,5.05879,5.05985,5.05844,5.05913,12000000.0
2008-01-03 04:01:00,5.0581,5.05962,5.0581,5.05904,16000000.0
2008-01-03 04:02:00,5.05868,5.0599,5.05844,5.05926,14000000.0
2008-01-03 04:03:00,5.05966,5.06064,5.05867,5.0592,12000000.0
2008-01-03 04:04:00,5.05967,5.06044,5.05923,5.06044,16000000.0
2008-01-03 04:05:00,5.06105,5.06105,5.06085,5.06105,13000000.0
2008-01-03 04:06:00,5.06119,5.06194,5.06026,5.06091,16000000.0
2008-01-03 04:07:00,5.06068,5.06082,5.05885,5.05935,13000000.0
2008-01-03 04:08:00,5.05924,5.0606,5.05847,5.06009,14000000.0
2008-01-03 04:09:00,5.05914,5.06048,5.05914,5.05934,10000000.0
2008-01-03 04:10:00,5.05986,5.06022,5.0591,5.05998,12000000.0
2008-01-03 04:11:00,5.06057,5.06057,5.05886,5.05886,14000000.0
2008-01-03 04:12:00,5.0593,5.06008,5.05842,5.05904,19000000.0
2008-01-03 04:13:00,5.05994,5.05994,5.05875,5.05976,20000000.0
2008-01-03 04:14:00,5.0597,5.06039,5.05927,5.05968,12000000.0
2008-01-03 04:15:00,5.06009,5.0604,5.05935,5.06001,8000000.0
2008-01-03 04:16:00,5.06016,5.06068,5.0596,5.05998,13000000.0
2008-01-03 04:17:00,5.06071,5.0618,5.05979,5.0618,15000000.0
2008-01-03 04:18:00,5.06013,5.06178,5.06013,5.06112,9000000.0
2008-01-03 04:19:00,5.06126,5.06223,5.06026,5.06098,12000000.0
2008-01-03 04:20:00,5.06128,5.06183,5.06077,5.06092,9000000.0
2008-01-03 04:21:00,5.06059,5.06184,5.06059,5.06126,17000000.0
2008-01-03 04:22:00,5.06067,5.06215,5.06067,5.06205,14000000.0
2008-01-03 04:23:00,5.06197,5.06277,5.06158,5.06239,10000000.0
2008-01-03 04:24:00,5.06163,5.0629,5.06163,5.06248,12000000.0
2008-01-03 04:25:00,5.06161,5.06274,5.06161,5.06274,10000000.0
2008-01-03 04:26:00,5.06184,5.06231,5.06037,5.06067,7000000.0
2008-01-03 04:27:00,5.05979,5.06173,5.05979,5.0612,15000000.0
2008-01-03 04:28:00,5.06103,5.06139,5.06019,5.0605,7000000.0
2008-01-03 04:29:00,5.06088,5.06174,5.05987,5.0602,14000000.0
2008-01-03 04:30:00,5.06033,5.06079,5.05987,5.05991,11000000.0
2008-01-03 04:31:00,5.05952,5.06071,5.05918,5.0603,15000000.0
2008-01-03 04:32:00,5.06005,5.06065,5.05962,5.05992,17000000.0
2008-01-03 04:33:00,5.0602,5.06103,5.05972,5.06073,14000000.0
2008-01-03 04:34:00,5.06095,5.06284,5.06095,5.062,9000000.0
2008-01-03 04:35:00,5.06141,5.06207,5.06141,5.06171,12000000.0
2008-01-03 04:36:00,5.06203,5.06203,5.06113,5.06113,12000000.0
2008-01-03 04:37:00,5.06271,5.06334,5.06127,5.06217,12000000.0
2008-01-03 04:38:00,5.06122,5.06151,5.06053,5.06139,11000000.0
2008-01-03 04:39:00,5.06174,5.06197,5.0608,5.0615,17000000.0
2008-01-03 04:40:00,5.06205,5.06245,5.06143,5.06191,9000000.0
2008-01-03 04:41:00,5.06191,5.06252,5.06138,5.0619,10000000.0
2008-01-03 04:42:00,5.06282,5.06298,5.06181,5.06297,8000000.0
2008-01-03 04:43:00,5.06261,5.06328,5.0616,5.06326,18000000.0
2008-01-03 04:44:00,5.06217,5.06285,5.06179,5.0625,9000000.0
2008-01-03 04:45:00,5.06275,5.06275,5.06255,5.06267,9000000.0
2008-01-03 04:46:00,5.06269,5.06273,5.06165,5.0625,16000000.0
2008-01-03 04:47:00,5.06211,5.063,5.06176,5.06186,12000000.0
2008-01-03 04:48:00,5.06245,5.06334,5.062,5.06271,10000000.0
2008-01-03 04:49:00,5.062,5.06337,5.062,5.06286,16000000.0
2008-01-03 04:50:00,5.06311,5.06338,5.06252,5.0631,16000000.0
2008-01-03 04:51:00,5.06317,5.06354,5.06219,5.06223,20000000.0
2008-01-03 04:52:00,5.06171,5.06273,5.06171,5.06217,13000000.0
2008-01-03 04:53:00,5.0621,5.06244,5.06161,5.06214,11000000.0
2008-01-03 04:54:00,5.06207,5.06207,5.06067,5.06085,11000000.0
2008-01-03 04:55:00,5.06129,5.06159,5.06021,5.06021,12000000.0
2008-01-03 04:56:00,5.06063,5.06143,5.06004,5.06069,16000000.0
2008-01-03 04:57:00,5.05973,5.06114,5.05973,5.0603,7000000.0
2008-01-03 04:58:00,5.06021,5.06213,5.06016,5.06047,13000000.0
2008-01-03 04:59:00,5.0606,5.06265,5.0606,5.0622,17000000.0
2008-01-03 05:00:00,5.06219,5.06283,5.06097,5.06178,10000000.0
2008-01-03 05:01:00,5.06201,5.06259,5.06082,5.06167,13000000.0
2008-01-03 05:02:00,5.06175,5.06261,5.06063,5.06232,18000000.0
2008-01-03 05:03:00,5.0622,5.0623,5.06199,5.06199,9000000.0
2008-01-03 05:04:00,5.06153,5.06344,5.06153,5.06236,12000000.0
2008-01-03 05:05:00,5.06289,5.06289,5.06152,5.06205,10000000.0
2008-01-03 05:06:00,5.06168,5.06291,5.06163,5.06225,20000000.0
2008-01-03 05:07:00,5.06211,5.06264,5.06168,5.06181,10000000.0
2008-01-03 05:08:00,5.06198,5.06313,5.06198,5.06254,17000000.0
2008-01-03 05:09:00,5.06237,5.06291,5.06182,5.0625,15000000.0
2008-01-03 05:10:00,5.06217,5.0625,5.06137,5.06137,10000000.0
2008-01-03 05:11:00,5.06163,5.0625,5.06163,5.06239,16000000.0
2008-01-03 05:12:00,5.0629,5.06299,5.06273,5.06294,7000000.0
2008-01-03 05:13:00,5.06164,5.06299,5.06158,5.06158,12000000.0
2008-01-03 05:14:00,5.06242,5.06246,5.06163,5.06203,14000000.0
2008-01-03 05:15:00,5.06203,5.06212,5.0616,5.06211,16000000.0
2008-01-03 05:16:00,5.06174,5.0631,5.06149,5.0631,15000000.0
2008-01-03 05:17:00,5.06294,5.06329,5.0621,5.06329,10000000.0
2008-01-03 05:18:00,5.06154,5.06288,5.06154,5.06288,13000000.0
2008-01-03 05:19:00,5.06278,5.06299,5.06189,5.06261,13000000.0
2008-01-03 05:20:00,5.06222,5.06247,5.06215,5.06232,20000000.0
2008-01-03 05:21:00,5.06271,5.06303,5.06225,5.06255,9000000.0
2008-01-03 05:22:00,5.06199,5.06297,5.06181,5.06206,17000000.0
2008-01-03 05:23:00,5.06189,5.06205,5.06178,5.06197,14000000.0
2008-01-03 05:24:00,5.06272,5.06272,5.06206,5.06206,19000000.0
2008-01-03 05:25:00,5.06274,5.06282,5.06166,5.06211,13000000.0
2008-01-03 05:26:00,5.06154,5.06317,5.06154,5.06237,13000000.0
2008-01-03 05:27:00,5.06263,5.06281,5.06255,5.06265,13000000.0
2008-01-03 05:28:00,5.0628,5.0628,5.06251,5.06265,10000000.0
2008-01-03 05:29:00,5.06311,5.06312,5.06169,5.06169,17000000.0
2008-01-03 05:30:00,5.06201,5.0625,5.06117,5.0615,21000000.0
2008-01-03 05:31:00,5.0625,5.06269,5.06166,5.06237,13000000.0
2008-01-03 05:32:00,5.06191,5.06253,5.06122,5.06187,16000000.0
2008-01-03 05:33:00,5.06104,5.06217,5.06104,5.06167,13000000.0
2008-01-03 05:34:00,5.06135,5.06135,5.06115,5.06127,13000000.0
2008-01-03 05:35:00,5.06145,5.06195,5.06101,5.06195,14000000.0
2008-01-03 05:36:00,5.06152,5.06183,5.06034,5.0607,18000000.0
2008-01-03 05:37:00,5.06185,5.06185,5.06097,5.06113,12000000.0
2008-01-03 05:38:00,5.06123,5.06145,5.06121,5.06144,13000000.0
2008-01-03 05:39:00,5.06113,5.0617,5.0605,5.06107,21000000.0
2008-01-03 05:40:00,5.06132,5.062,5.06081,5.06166,14000000.0
2008-01-03 05:41:00,5.06164,5.06242,5.06123,5.06206,13000000.0
2008-01-03 05:42:00,5.06198,5.06205,5.06185,5.06185,8000000.0
2008-01-03 05:43:00,5.06257,5.06257,5.06145,5.06257,13000000.0
2008-01-03 05:44:00,5.06193,5.06291,5.06151,5.06228,13000000.0
2008-01-03 05:45:00,5.06213,5.06302,5.06121,5.0625,24000000.0
2008-01-03 05:46:00,5.06301,5.06328,5.06245,5.06328,14000000.0
2008-01-03 05:47:00,5.06175,5.06315,5.06175,5.06268,11000000.0
2008-01-03 05:48:00,5.06259,5.06372,5.06202,5.0624,18000000.0
2008-01-03 05:49:00,5.06288,5.06346,5.06237,5.06237,10000000.0
2008-01-03 05:50:00,5.06286,5.06328,5.06148,5.06148,10000000.0
2008-01-03 05:51:00,5.06323,5.06345,5.06169,5.06345,11000000.0
2008-01-03 05:52:00,5.06297,5.06348,5.06155,5.06155,19000000.0
2008-01-03 05:53:00,5.06291,5.06298,5.06132,5.0621,15000000.0
2008-01-03 05:54:00,5.06178,5.06237,5.06162,5.06171,7000000.0
2008-01-03 05:55:00,5.06146,5.06224,5.06123,5.06173,12000000.0
2008-01-03 05:56:00,5.06173,5.06275,5.06123,5.06151,16000000.0
2008-01-03 05:57:00,5.06195,5.06216,5.06086,5.06107,11000000.0
2008-01-03 05:58:00,5.06076,5.06141,5.06002,5.06044,22000000.0
2008-01-03 05:59:00,5.06079,5.06127,5.05986,5.06009,9000000.0
2008-01-03 06:00:00,5.06049,5.06141,5.0601,5.06141,17000000.0
2008-01-03 06:01:00,5.06078,5.06207,5.06029,5.06059,18000000.0
2008-01-03 06:02:00,5.06151,5.06186,5.0609,5.06105,18000000.0
2008-01-03 06:03:00,5.06207,5.06222,5.06108,5.06164,16000000.0
2008-01-03 06:04:00,5.06188,5.06227,5.06138,5.06148,8000000.0
2008-01-03 06:05:00,5.06227,5.06227,5.06098,5.06163,10000000.0
2008-01-03 06:06:00,5.06171,5.06186,5.06055,5.06098,27000000.0
2008-01-03 06:07:00,5.06133,5.06133,5.05992,5.06091,17000000.0
2008-01-03 06:08:00,5.06085,5.06099,5.05942,5.06061,14000000.0
2008-01-03 06:09:00,5.06019,5.06114,5.05965,5.061,13000000.0
2008-01-03 06:10:00,5.05971,5.06105,5.05971,5.06037,14000000.0
2008-01-03 06:11:00,5.06061,5.06096,5.05957,5.0602,16000000.0
2008-01-03 06:12:00,5.06019,5.06034,5.06007,5.06014,17000000.0
2008-01-03 06:13:00,5.06108,5.06138,5.06018,5.06077,14000000.0
2008-01-03 06:14:00,5.06068,5.06107,5.06042,5.06097,12000000.0
2008-01-03 06:15:00,5.0609,5.06124,5.06033,5.06045,13000000.0
2008-01-03 06:16:00,5.06192,5.06192,5.06034,5.0605,14000000.0
2008-01-03 06:17:00,5.06102,5.06178,5.06092,5.06108,11000000.0
2008-01-03 06:18:00,5.06148,5.06148,5.06014,5.06088,12000000.0
2008-01-03 06:19:00,5.06128,5.06184,5.06009,5.06086,19000000.0
2008-01-03 06:20:00,5.05946,5.06128,5.05946,5.06077,11000000.0
2008-01-03 06:21:00,5.06108,5.06117,5.05912,5.0602,9000000.0
2008-01-03 06:22:00,5.06008,5.06054,5.05878,5.05934,22000000.0
2008-01-03 06:23:00,5.05952,5.06013,5.05889,5.05948,18000000.0
2008-01-03 06:24:00,5.0592,5.05987,5.05876,5.05962,8000000.0
2008-01-03 06:25:00,5.05894,5.05931,5.05891,5.0593,9000000.0
2008-01-03 06:26:00,5.0595,5.05964,5.05934,5.05939,13000000.0
2008-01-03 06:27:00,5.05937,5.05994,5.05846,5.05932,15000000.0
2008-01-03 06:28:00,5.05909,5.0598,5.05784,5.05784,18000000.0
2008-01-03 06:29:00,5.05882,5.0596,5.05813,5.05813,16000000.0
2008-01-03 06:30:00,5.05921,5.05969,5.0584,5.0584,10000000.0
2008-01-03 06:31:00,5.05887,5.05978,5.05826,5.05838,13000000.0
2008-01-03 06:32:00,5.05869,5.05942,5.0585,5.05907,10000000.0
2008-01-03 06:33:00,5.05997,5.06014,5.05786,5.05851,10000000.0
2008-01-03 06:34:00,5.05893,5.05993,5.05851,5.05993,15000000.0
2008-01-03 06:35:00,5.05885,5.05885,5.05865,5.05878,13000000.0
2008-01-03 06:36:00,5.05818,5.05954,5.05796,5.0583,23000000.0
2008-01-03 06:37:00,5.05923,5.05923,5.05785,5.05822,11000000.0
2008-01-03 06:38:00,5.05785,5.05917,5.05773,5.05786,17000000.0
2008-01-03 06:39:00,5.05949,5.06006,5.05846,5.0588,8000000.0
2008-01-03 06:40:00,5.06025,5.06151,5.05984,5.06109,15000000.0
2008-01-03 06:41:00,5.06146,5.06152,5.06039,5.06073,15000000.0
2008-01-03 06:42:00,5.06095,5.06171,5.06009,5.06009,16000000.0
2008-01-03 06:43:00,5.0614,5.06208,5.06078,5.06078,12000000.0
2008-01-03 06:44:00,5.0622,5.06283,5.06138,5.06222,13000000.0
2008-01-03 06:45:00,5.06258,5.06282,5.06151,5.06151,14000000.0
2008-01-03 06:46:00,5.06266,5.06298,5.06147,5.06147,12000000.0
2008-01-03 06:47:00,5.06148,5.06229,5.06084,5.06144,11000000.0
2008-01-03 06:48:00,5.06207,5.06222,5.06099,5.06185,15000000.0
2008-01-03 06:49:00,5.06116,5.06116,5.05996,5.06029,17000000.0
2008-01-03 06:50:00,5.06014,5.06161,5.06014,5.0603,13000000.0
2008-01-03 06:51:00,5.06089,5.06129,5.06003,5.06108,8000000.0
2008-01-03 06:52:00,5.06121,5.06121,5.06011,5.06103,14000000.0
2008-01-03 06:53:00,5.06014,5.06152,5.05982,5.06029,13000000.0
2008-01-03 06:54:00,5.0605,5.06196,5.06008,5.06086,8000000.0
2008-01-03 06:55:00,5.06191,5.06191,5.06095,5.06095,10000000.0
2008-01-03 06:56:00,5.0615,5.0615,5.06113,5.06123,11000000.0
2008-01-03 06:57:00,5.06102,5.0611,5.06072,5.06072,17000000.0
2008-01-03 06:58:00,5.06096,5.06171,5.06033,5.06141,12000000.0
2008-01-03 06:59:00,5.05982,5.06119,5.05982,5.06066,14000000.0
2008-01-03 07:00:00,5.05979,5.06082,5.05941,5.06082,11000000.0
2008-01-03 07:01:00,5.05926,5.06016,5.05914,5.05919,10000000.0
2008-01-03 07:02:00,5.05969,5.06046,5.05914,5.05914,14000000.0
2008-01-03 07:03:00,5.05977,5.06014,5.05927,5.0597,7000000.0
2008-01-03 07:04:00,5.06013,5.06018,5.05914,5.05914,16000000.0
2008-01-03 07:05:00,5.05966,5.06047,5.0595,5.05967,15000000.0
2008-01-03 07:06:00,5.06019,5.06105,5.05959,5.06037,16000000.0
2008-01-03 07:07:00,5.06064,5.06146,5.06032,5.06032,12000000.0
2008-01-03 07:08:00,5.06103,5.0618,5.06097,5.06136,8000000.0
2008-01-03 07:09:00,5.06111,5.06183,5.06084,5.0618,8000000.0
2008-01-03 07:10:00,5.06122,5.06127,5.06053,5.06087,16000000.0
2008-01-03 07:11:00,5.06189,5.06189,5.06084,5.06107,17000000.0
2008-01-03 07:12:00,5.06217,5.06217,5.06068,5.06147,20000000.0
2008-01-03 07:13:00,5.06115,5.06115,5.06095,5.06115,18000000.0
2008-01-03 07:14:00,5.06285,5.06285,5.06117,5.06131,11000000.0
2008-01-03 07:15:00,5.06188,5.06202,5.06099,5.06118,18000000.0
2008-01-03 07:16:00,5.06155,5.06228,5.0611,5.06155,18000000.0
2008-01-03 07:17:00,5.06129,5.06167,5.06091,5.0612,12000000.0
2008-01-03 07:18:00,5.06217,5.06217,5.06079,5.06086,18000000.0
2008-01-03 07:19:00,5.06139,5.06189,5.06019,5.06019,14000000.0
2008-01-03 07:20:00,5.06094,5.06112,5.0599,5.06025,18000000.0
2008-01-03 07:21:00,5.06054,5.06142,5.06034,5.06034,13000000.0
2008-01-03 07:22:00,5.06125,5.06171,5.06042,5.06065,14000000.0
2008-01-03 07:23:00,5.06082,5.06082,5.06049,5.06053,15000000.0
2008-01-03 07:24:00,5.06176,5.06209,5.06037,5.06179,16000000.0
2008-01-03 07:25:00,5.06103,5.0617,5.06004,5.06104,15000000.0
2008-01-03 07:26:00,5.06135,5.06153,5.06049,5.06082,13000000.0
2008-01-03 07:27:00,5.06085,5.06085,5.06065,5.06065,12000000.0
2008-01-03 07:28:00,5.06136,5.06176,5.05989,5.05989,22000000.0
2008-01-03 07:29:00,5.0611,5.06208,5.06021,5.06208,16000000.0
2008-01-03 07:30:00,5.06088,5.061,5.06066,5.06081,14000000.0
2008-01-03 07:31:00,5.06205,5.06225,5.06205,5.06218,13000000.0
2008-01-03 07:32:00,5.06203,5.06203,5.06062,5.06154,9000000.0
2008-01-03 07:33:00,5.06141,5.06251,5.06111,5.06163,7000000.0
2008-01-03 07:34:00,5.06203,5.0625,5.06141,5.06185,18000000.0
2008-01-03 07:35:00,5.06241,5.06282,5.06174,5.06234,9000000.0
2008-01-03 07:36:00,5.06237,5.06245,5.06146,5.06196,13000000.0
2008-01-03 07:37:00,5.06094,5.06146,5.06094,5.06146,11000000.0
2008-01-03 07:38:00,5.06154,5.06209,5.06075,5.06075,11000000.0
2008-01-03 07:39:00,5.06108,5.06115,5.06095,5.06115,19000000.0
2008-01-03 07:40:00,5.06145,5.06145,5.06097,5.06097,11000000.0
2008-01-03 07:41:00,5.06099,5.06148,5.06099,5.06138,7000000.0
2008-01-03 07:42:00,5.06165,5.06252,5.06128,5.06197,13000000.0
2008-01-03 07:43:00,5.06174,5.06249,5.06111,5.06153,14000000.0
2008-01-03 07:44:00,5.06245,5.06245,5.06178,5.06178,10000000.0
2008-01-03 07:45:00,5.06175,5.06208,5.06175,5.06192,8000000.0
2008-01-03 07:46:00,5.06136,5.06258,5.06113,5.06176,13000000.0
2008-01-03 07:47:00,5.06162,5.06192,5.06109,5.06134,15000000.0
2008-01-03 07:48:00,5.06043,5.06173,5.06043,5.06054,13000000.0
2008-01-03 07:49:00,5.06219,5.0622,5.06077,5.06208,10000000.0
2008-01-03 07:50:00,5.06037,5.06143,5.06023,5.06023,17000000.0
2008-01-03 07:51:00,5.0607,5.06174,5.05959,5.06014,16000000.0
2008-01-03 07:52:00,5.06072,5.0614,5.0599,5.06068,13000000.0
2008-01-03 07:53:00,5.06083,5.0615,5.06047,5.06065,10000000.0
2008-01-03 07:54:00,5.06139,5.06192,5.06029,5.06165,11000000.0
2008-01-03 07:55:00,5.06148,5.06238,5.06042,5.06126,12000000.0
2008-01-03 07:56:00,5.06193,5.06222,5.06087,5.0619,13000000.0
2008-01-03 07:57:00,5.06201,5.06235,5.06157,5.06168,8000000.0
2008-01-03 07:58:00,5.06184,5.06228,5.06112,5.06148,14000000.0
2008-01-03 07:59:00,5.06164,5.06222,5.06078,5.06131,15000000.0
2008-01-03 08:00:00,5.06155,5.06155,5.06135,5.06148,10000000.0
2008-01-03 08:01:00,5.0617,5.06255,5.06057,5.06065,13000000.0
2008-01-03 08:02:00,5.06186,5.06215,5.06064,5.06107,14000000.0
2008-01-03 08:03:00,5.06185,5.06207,5.06066,5.06066,12000000.0
2008-01-03 08:04:00,5.0603,5.06085,5.05945,5.05999,16000000.0
2008-01-03 08:05:00,5.06039,5.06039,5.05832,5.05832,14000000.0
2008-01-03 08:06:00,5.05976,5.06049,5.05838,5.05838,19000000.0
2008-01-03 08:07:00,5.05916,5.05944,5.05803,5.05844,19000000.0
2008-01-03 08:08:00,5.05887,5.05981,5.05856,5.05916,11000000.0
2008-01-03 08:09:00,5.05948,5.05981,5.05912,5.05951,10000000.0
2008-01-03 08:10:00,5.05992,5.06119,5.05961,5.06079,16000000.0
2008-01-03 08:11:00,5.06028,5.06133,5.06028,5.06061,9000000.0
2008-01-03 08:12:00,5.06073,5.06119,5.06024,5.0606,10000000.0
2008-01-03 08:13:00,5.05993,5.06095,5.05975,5.06077,11000000.0
2008-01-03 08:14:00,5.06083,5.06083,5.05945,5.05964,12000000.0
2008-01-03 08:15:00,5.0613,5.0613,5.05951,5.06038,15000000.0
2008-01-03 08:16:00,5.05995,5.06007,5.05872,5.05965,14000000.0
2008-01-03 08:17:00,5.0585,5.05923,5.0585,5.05923,10000000.0
2008-01-03 08:18:00,5.06038,5.06038,5.05894,5.05915,9000000.0
2008-01-03 08:19:00,5.05862,5.05998,5.05862,5.05998,11000000.0
2008-01-03 08:20:00,5.05936,5.06016,5.05907,5.06016,11000000.0
2008-01-03 08:21:00,5.05932,5.05996,5.05896,5.05996,20000000.0
2008-01-03 08:22:00,5.06029,5.06029,5.05913,5.05971,8000000.0
2008-01-03 08:23:00,5.05972,5.06045,5.05923,5.05937,12000000.0
2008-01-03 08:24:00,5.05987,5.0604,5.05925,5.06036,13000000.0
2008-01-03 08:25:00,5.06077,5.06077,5.05935,5.05958,12000000.0
2008-01-03 08:26:00,5.06053,5.06053,5.05893,5.05958,13000000.0
2008-01-03 08:27:00,5.05935,5.06008,5.05935,5.05959,11000000.0
2008-01-03 08:28:00,5.0594,5.0602,5.0594,5.06007,8000000.0
2008-01-03 08:29:00,5.06036,5.06065,5.05914,5.06065,12000000.0
2008-01-03 08:30:00,5.06095,5.06095,5.05956,5.0596,11000000.0
2008-01-03 08:31:00,5.05891,5.05981,5.05862,5.05887,10000000.0
2008-01-03 08:32:00,5.05908,5.0597,5.05823,5.05832,13000000.0
2008-01-03 08:33:00,5.05987,5.05987,5.05703,5.05792,11000000.0
2008-01-03 08:34:00,5.05723,5.05813,5.05693,5.05695,17000000.0
2008-01-03 08:35:00,5.0561,5.0573,5.0561,5.0573,11000000.0
2008-01-03 08:36:00,5.05653,5.05873,5.05653,5.05873,10000000.0
2008-01-03 08:37:00,5.0571,5.05873,5.0571,5.05873,9000000.0
2008-01-03 08:38:00,5.05877,5.05877,5.0572,5.05818,18000000.0
2008-01-03 08:39:00,5.05749,5.05869,5.05749,5.05751,8000000.0
2008-01-03 08:40:00,5.05856,5.05856,5.05748,5.05779,7000000.0
2008-01-03 08:41:00,5.0566,5.05757,5.05638,5.05744,16000000.0
2008-01-03 08:42:00,5.05683,5.05753,5.05641,5.05641,14000000.0
2008-01-03 08:43:00,5.0571,5.05712,5.05546,5.05578,12000000.0
2008-01-03 08:44:00,5.05639,5.05724,5.05614,5.05671,9000000.0
2008-01-03 08:45:00,5.05703,5.05756,5.05664,5.05665,18000000.0
2008-01-03 08:46:00,5.05681,5.05771,5.05604,5.05676,14000000.0
2008-01-03 08:47:00,5.05788,5.05788,5.05653,5.0575,18000000.0
2008-01-03 08:48:00,5.05683,5.05782,5.05683,5.0573,12000000.0
2008-01-03 08:49:00,5.05662,5.05794,5.05654,5.05725,14000000.0
2008-01-03 08:50:00,5.05773,5.05795,5.05682,5.05746,16000000.0
2008-01-03 08:51:00,5.05767,5.05818,5.05701,5.05714,21000000.0
2008-01-03 08:52:00,5.0563,5.05785,5.05623,5.05744,20000000.0
2008-01-03 08:53:00,5.05705,5.05707,5.05594,5.0569,7000000.0
2008-01-03 08:54:00,5.05565,5.05698,5.05565,5.05698,17000000.0
2008-01-03 08:55:00,5.05621,5.05685,5.05471,5.05564,12000000.0
2008-01-03 08:56:00,5.05545,5.05612,5.05458,5.05553,17000000.0
2008-01-03 08:57:00,5.05459,5.05621,5.05454,5.05523,16000000.0
2008-01-03 08:58:00,5.05523,5.0557,5.05382,5.05458,12000000.0
2008-01-03 08:59:00,5.05413,5.05531,5.0537,5.05437,13000000.0
2008-01-03 09:00:00,5.05401,5.05519,5.0539,5.05487,17000000.0
2008-01-03 09:01:00,5.05453,5.05595,5.05431,5.05473,13000000.0
2008-01-03 09:02:00,5.05618,5.0562,5.05528,5.05529,8000000.0
2008-01-03 09:03:00,5.05569,5.05705,5.05521,5.05705,16000000.0
2008-01-03 09:04:00,5.05631,5.05674,5.05571,5.05674,8000000.0
2008-01-03 09:05:00,5.05632,5.057,5.05608,5.05648,11000000.0
2008-01-03 09:06:00,5.05694,5.05716,5.05616,5.05637,10000000.0
2008-01-03 09:07:00,5.05659,5.0569,5.05516,5.05537,10000000.0
2008-01-03 09:08:00,5.05508,5.05609,5.05407,5.05538,19000000.0
2008-01-03 09:09:00,5.05561,5.05561,5.05387,5.05387,16000000.0
2008-01-03 09:10:00,5.05409,5.055,5.05394,5.0548,8000000.0
2008-01-03 09:11:00,5.0546,5.05639,5.0546,5.05503,11000000.0
2008-01-03 09:12:00,5.05664,5.05679,5.05463,5.05463,16000000.0
2008-01-03 09:13:00,5.05536,5.05536,5.05384,5.05413,15000000.0
2008-01-03 09:14:00,5.055,5.05529,5.05353,5.05373,17000000.0
2008-01-03 09:15:00,5.05515,5.05555,5.05366,5.05426,12000000.0
2008-01-03 09:16:00,5.05463,5.05641,5.0546,5.05582,14000000.0
2008-01-03 09:17:00,5.05704,5.05704,5.05469,5.05596,14000000.0
2008-01-03 09:18:00,5.05532,5.05707,5.0552,5.05581,18000000.0
2008-01-03 09:19:00,5.05525,5.05637,5.05519,5.05556,14000000.0
2008-01-03 09:20:00,5.05568,5.05796,5.05568,5.05796,18000000.0
2008-01-03 09:21:00,5.05629,5.05804,5.05622,5.05804,17000000.0
2008-01-03 09:22:00,5.05658,5.05781,5.05633,5.05732,13000000.0
2008-01-03 09:23:00,5.05707,5.05806,5.05611,5.05677,12000000.0
2008-01-03 09:24:00,5.05573,5.05726,5.05573,5.05609,14000000.0
2008-01-03 09:25:00,5.05765,5.05792,5.05647,5.05746,9000000.0
2008-01-03 09:26:00,5.05796,5.05796,5.05662,5.05733,13000000.0
2008-01-03 09:27:00,5.05815,5.05815,5.05683,5.05791,13000000.0
2008-01-03 09:28:00,5.05645,5.05783,5.05613,5.05768,19000000.0
2008-01-03 09:29:00,5.05767,5.05767,5.05571,5.05716,14000000.0
2008-01-03 09:30:00,5.05572,5.05776,5.05572,5.05776,15000000.0
2008-01-03 09:31:00,5.05646,5.05759,5.05638,5.05759,11000000.0
2008-01-03 09:32:00,5.05743,5.05828,5.05623,5.05623,16000000.0
2008-01-03 09:33:00,5.05705,5.05729,5.05618,5.05635,9000000.0
2008-01-03 09:34:00,5.05642,5.05829,5.05626,5.0574,18000000.0
2008-01-03 09:35:00,5.05746,5.05792,5.05636,5.05702,14000000.0
2008-01-03 09:36:00,5.05715,5.05757,5.05658,5.05711,16000000.0
2008-01-03 09:37:00,5.0578,5.05846,5.05661,5.05814,20000000.0
2008-01-03 09:38:00,5.05842,5.05842,5.05636,5.05701,19000000.0
2008-01-03 09:39:00,5.05744,5.05754,5.05609,5.05661,16000000.0
2008-01-03 09:40:00,5.05701,5.05719,5.0556,5.0566,12000000.0
2008-01-03 09:41:00,5.05759,5.05817,5.05573,5.057,18000000.0
2008-01-03 09:42:00,5.05588,5.05685,5.05491,5.05575,16000000.0
2008-01-03 09:43:00,5.05652,5.05677,5.05514,5.05677,15000000.0
2008-01-03 09:44:00,5.05605,5.05679,5.05533,5.05679,13000000.0
2008-01-03 09:45:00,5.057,5.05702,5.0556,5.0556,13000000.0
2008-01-03 09:46:00,5.05613,5.05722,5.05613,5.05698,17000000.0
2008-01-03 09:47:00,5.05721,5.05738,5.05554,5.05661,13000000.0
2008-01-03 09:48:00,5.05516,5.05685,5.05498,5.05651,16000000.0
2008-01-03 09:49:00,5.05662,5.05771,5.05611,5.05727,17000000.0
2008-01-03 09:50:00,5.05619,5.05804,5.05604,5.05804,12000000.0
2008-01-03 09:51:00,5.05802,5.05802,5.05631,5.05677,16000000.0
2008-01-03 09:52:00,5.05683,5.05798,5.05671,5.0575,16000000.0
2008-01-03 09:53:00,5.05718,5.05793,5.05664,5.05766,15000000.0
2008-01-03 09:54:00,5.0579,5.05808,5.05625,5.05662,15000000.0
2008-01-03 09:55:00,5.05552,5.05697,5.05518,5.05518,15000000.0
2008-01-03 09:56:00,5.05637,5.05688,5.05491,5.05492,17000000.0
2008-01-03 09:57:00,5.05577,5.05654,5.05555,5.05611,12000000.0
2008-01-03 09:58:00,5.05628,5.05691,5.05495,5.05689,14000000.0
2008-01-03 09:59:00,5.05633,5.05689,5.05596,5.05657,10000000.0
2008-01-03 10:00:00,5.05712,5.05712,5.0539,5.05512,11000000.0
2008-01-03 10:01:00,5.05336,5.05631,5.05336,5.05631,24000000.0
2008-01-03 10:02:00,5.0567,5.05766,5.05529,5.05766,14000000.0
2008-01-03 10:03:00,5.05816,5.06011,5.05738,5.05913,16000000.0
2008-01-03 10:04:00,5.05899,5.06072,5.05821,5.06072,10000000.0
2008-01-03 10:05:00,5.06034,5.06254,5.06,5.06056,10000000.0
2008-01-03 10:06:00,5.06125,5.06175,5.06076,5.06088,9000000.0
2008-01-03 10:07:00,5.06133,5.06366,5.06043,5.06366,11000000.0
2008-01-03 10:08:00,5.06524,5.06524,5.06328,5.06412,9000000.0
2008-01-03 10:09:00,5.06388,5.06388,5.06163,5.06316,11000000.0
2008-01-03 10:10:00,5.06251,5.0632,5.06144,5.06151,15000000.0
2008-01-03 10:11:00,5.06199,5.06271,5.0608,5.06271,16000000.0
2008-01-03 10:12:00,5.06244,5.06283,5.06044,5.06044,19000000.0
2008-01-03 10:13:00,5.06228,5.06239,5.06106,5.06168,9000000.0
2008-01-03 10:14:00,5.06268,5.0634,5.06216,5.06284,11000000.0
2008-01-03 10:15:00,5.0627,5.06298,5.06196,5.06298,8000000.0
2008-01-03 10:16:00,5.06223,5.06223,5.06043,5.06159,17000000.0
2008-01-03 10:17:00,5.06123,5.06304,5.06123,5.06146,16000000.0
2008-01-03 10:18:00,5.06125,5.06278,5.06096,5.06255,16000000.0
2008-01-03 10:19:00,5.06257,5.06274,5.06131,5.0621,17000000.0
2008-01-03 10:20:00,5.06212,5.06336,5.06181,5.06336,16000000.0
2008-01-03 10:21:00,5.06282,5.06282,5.06166,5.06206,7000000.0
2008-01-03 10:22:00,5.0635,5.0635,5.06216,5.06301,10000000.0
2008-01-03 10:23:00,5.0626,5.0626,5.06105,5.06224,14000000.0
2008-01-03 10:24:00,5.06145,5.06233,5.06081,5.06104,13000000.0
2008-01-03 10:25:00,5.06269,5.06269,5.06054,5.0607,12000000.0
2008-01-03 10:26:00,5.06144,5.06207,5.06066,5.06114,11000000.0
2008-01-03 10:27:00,5.0609,5.06124,5.05952,5.06124,13000000.0
2008-01-03 10:28:00,5.06075,5.06162,5.06021,5.06091,13000000.0
2008-01-03 10:29:00,5.06185,5.06235,5.06053,5.06137,11000000.0
2008-01-03 10:30:00,5.06118,5.06215,5.06064,5.06196,9000000.0
2008-01-03 10:31:00,5.06036,5.06158,5.06029,5.06101,16000000.0
2008-01-03 10:32:00,5.061,5.06158,5.06033,5.06087,9000000.0
2008-01-03 10:33:00,5.06199,5.06288,5.06095,5.06288,12000000.0
2008-01-03 10:34:00,5.06353,5.06436,5.0628,5.06405,11000000.0
2008-01-03 10:35:00,5.06427,5.06469,5.06212,5.06319,17000000.0
2008-01-03 10:36:00,5.06457,5.06459,5.06353,5.06441,10000000.0
2008-01-03 10:37:00,5.06553,5.06873,5.06532,5.06873,15000000.0
2008-01-03 10:38:00,5.06811,5.06902,5.06697,5.06844,17000000.0
2008-01-03 10:39:00,5.06812,5.06892,5.06708,5.06708,13000000.0
2008-01-03 10:40:00,5.06834,5.06834,5.06612,5.06761,10000000.0
2008-01-03 10:41:00,5.06751,5.06751,5.06572,5.06626,15000000.0
2008-01-03 10:42:00,5.06689,5.06693,5.06499,5.06619,12000000.0
2008-01-03 10:43:00,5.06418,5.06557,5.06276,5.06386,13000000.0
2008-01-03 10:44:00,5.06406,5.06502,5.06301,5.06364,12000000.0
2008-01-03 10:45:00,5.06293,5.06455,5.06261,5.06368,13000000.0
2008-01-03 10:46:00,5.06503,5.06529,5.06355,5.06452,13000000.0
2008-01-03 10:47:00,5.06511,5.06634,5.06458,5.06634,7000000.0
2008-01-03 10:48:00,5.06587,5.06645,5.06486,5.06572,12000000.0
2008-01-03 10:49:00,5.0653,5.06703,5.06526,5.06629,10000000.0
2008-01-03 10:50:00,5.06477,5.06631,5.06477,5.06567,14000000.0
2008-01-03 10:51:00,5.06655,5.06692,5.06551,5.06614,11000000.0
2008-01-03 10:52:00,5.06618,5.06618,5.06472,5.06563,20000000.0
2008-01-03 10:53:00,5.06566,5.06608,5.06485,5.06608,9000000.0
2008-01-03 10:54:00,5.06571,5.06639,5.06468,5.06639,18000000.0
2008-01-03 10:55:00,5.06691,5.06707,5.06495,5.06527,10000000.0
2008-01-03 10:56:00,5.06515,5.06615,5.0648,5.06539,11000000.0
2008-01-03 10:57:00,5.06429,5.06603,5.06421,5.06603,8000000.0
2008-01-03 10:58:00,5.06568,5.06573,5.06477,5.0648,10000000.0
2008-01-03 10:59:00,5.06496,5.06602,5.06489,5.06571,10000000.0
2008-01-03 11:00:00,5.06596,5.06597,5.06473,5.06597,15000000.0
2008-01-03 11:01:00,5.06571,5.06575,5.06441,5.06481,12000000.0
2008-01-03 11:02:00,5.06556,5.06577,5.06433,5.06433,8000000.0
2008-01-03 11:03:00,5.06559,5.06559,5.06406,5.06414,11000000.0
2008-01-03 11:04:00,5.06337,5.06405,5.06228,5.06344,15000000.0
2008-01-03 11:05:00,5.06233,5.06233,5.05885,5.05885,17000000.0
2008-01-03 11:06:00,5.06078,5.06187,5.05942,5.061,12000000.0
2008-01-03 11:07:00,5.05945,5.05968,5.05848,5.05848,11000000.0
2008-01-03 11:08:00,5.05899,5.06078,5.05899,5.06012,22000000.0
2008-01-03 11:09:00,5.06138,5.06194,5.06012,5.06012,9000000.0
2008-01-03 11:10:00,5.06088,5.06103,5.05987,5.06103,16000000.0
2008-01-03 11:11:00,5.06006,5.0611,5.05958,5.05958,7000000.0
2008-01-03 11:12:00,5.06031,5.0608,5.05868,5.05999,15000000.0
2008-01-03 11:13:00,5.0602,5.0602,5.05868,5.05887,11000000.0
2008-01-03 11:14:00,5.05953,5.05953,5.05794,5.05938,18000000.0
2008-01-03 11:15:00,5.05982,5.05988,5.05855,5.05864,11000000.0
2008-01-03 11:16:00,5.06022,5.06116,5.05951,5.06085,13000000.0
2008-01-03 11:17:00,5.05978,5.06075,5.05951,5.05978,13000000.0
2008-01-03 11:18:00,5.05937,5.06025,5.05922,5.05949,9000000.0
2008-01-03 11:19:00,5.05952,5.06044,5.05911,5.05945,17000000.0
2008-01-03 11:20:00,5.05948,5.06069,5.05914,5.06048,14000000.0
2008-01-03 11:21:00,5.06057,5.06073,5.059,5.06037,14000000.0
2008-01-03 11:22:00,5.05915,5.06033,5.05849,5.05874,22000000.0
2008-01-03 11:23:00,5.05963,5.05968,5.05738,5.05738,8000000.0
2008-01-03 11:24:00,5.05904,5.06024,5.05785,5.06024,18000000.0
2008-01-03 11:25:00,5.05915,5.06024,5.05915,5.05924,9000000.0
2008-01-03 11:26:00,5.06033,5.0612,5.05952,5.0612,15000000.0
2008-01-03 11:27:00,5.05915,5.06147,5.05915,5.06142,10000000.0
2008-01-03 11:28:00,5.06172,5.06172,5.06001,5.06019,13000000.0
2008-01-03 11:29:00,5.06096,5.06127,5.05935,5.05935,17000000.0
2008-01-03 11:30:00,5.05969,5.06098,5.0578,5.0578,13000000.0
2008-01-03 11:31:00,5.05893,5.06007,5.05846,5.05971,12000000.0
2008-01-03 11:32:00,5.0588,5.05993,5.05865,5.05898,20000000.0
2008-01-03 11:33:00,5.06006,5.06028,5.05946,5.05951,16000000.0
2008-01-03 11:34:00,5.06037,5.06037,5.05913,5.05931,13000000.0
2008-01-03 11:35:00,5.06069,5.0616,5.05965,5.05965,14000000.0
2008-01-03 11:36:00,5.06099,5.06099,5.05896,5.05937,11000000.0
2008-01-03 11:37:00,5.0601,5.06075,5.05957,5.05963,16000000.0
2008-01-03 11:38:00,5.06029,5.06094,5.05995,5.05998,8000000.0
2008-01-03 11:39:00,5.06166,5.06186,5.06025,5.06145,11000000.0
2008-01-03 11:40:00,5.06193,5.06337,5.06113,5.06165,12000000.0
2008-01-03 11:41:00,5.06281,5.06466,5.06196,5.06466,10000000.0
2008-01-03 11:42:00,5.06476,5.06485,5.06365,5.06389,10000000.0
2008-01-03 11:43:00,5.06395,5.06439,5.06249,5.06417,17000000.0
2008-01-03 11:44:00,5.06353,5.0637,5.06203,5.06203,15000000.0
2008-01-03 11:45:00,5.06389,5.06395,5.0621,5.06369,16000000.0
2008-01-03 11:46:00,5.06238,5.06319,5.06182,5.06242,7000000.0
2008-01-03 11:47:00,5.06172,5.06232,5.06028,5.06028,16000000.0
2008-01-03 11:48:00,5.0613,5.06206,5.06081,5.06185,13000000.0
2008-01-03 11:49:00,5.06093,5.06142,5.05966,5.05966,10000000.0
2008-01-03 11:50:00,5.06091,5.06098,5.05912,5.06049,12000000.0
2008-01-03 11:51:00,5.05917,5.06125,5.05917,5.06102,14000000.0
2008-01-03 11:52:00,5.05972,5.06051,5.05892,5.05935,18000000.0
2008-01-03 11:53:00,5.06084,5.0612,5.05896,5.05896,16000000.0
2008-01-03 11:54:00,5.05857,5.06008,5.05844,5.05901,8000000.0
2008-01-03 11:55:00,5.05932,5.06,5.05851,5.05856,8000000.0
2008-01-03 11:56:00,5.06108,5.0622,5.05981,5.0622,8000000.0
2008-01-03 11:57:00,5.0632,5.06452,5.06209,5.06392,11000000.0
2008-01-03 11:58:00,5.0651,5.0651,5.06235,5.06261,14000000.0
2008-01-03 11:59:00,5.06377,5.06377,5.0622,5.0622,11000000.0
2008-01-03 12:00:00,5.06323,5.06385,5.06221,5.0623,15000000.0
2008-01-03 12:01:00,5.06397,5.06431,5.06261,5.06271,13000000.0
2008-01-03 12:02:00,5.0631,5.06484,5.0631,5.0641,15000000.0
2008-01-03 12:03:00,5.06393,5.06425,5.06284,5.06289,11000000.0
2008-01-03 12:04:00,5.06364,5.06364,5.06274,5.06278,9000000.0
2008-01-03 12:05:00,5.06303,5.06329,5.06221,5.06239,9000000.0
2008-01-03 12:06:00,5.06322,5.06337,5.0621,5.0627,15000000.0
2008-01-03 12:07:00,5.06284,5.06325,5.06223,5.06248,11000000.0
2008-01-03 12:08:00,5.06347,5.06347,5.06203,5.06312,8000000.0
2008-01-03 12:09:00,5.06369,5.06369,5.06191,5.06316,18000000.0
2008-01-03 12:10:00,5.06278,5.06368,5.06235,5.06336,14000000.0
2008-01-03 12:11:00,5.0623,5.06298,5.06195,5.06267,9000000.0
2008-01-03 12:12:00,5.06141,5.06332,5.06123,5.06274,18000000.0
2008-01-03 12:13:00,5.06275,5.06275,5.06128,5.0613,12000000.0
2008-01-03 12:14:00,5.0626,5.0626,5.06133,5.06177,10000000.0
2008-01-03 12:15:00,5.06238,5.06267,5.06094,5.06174,8000000.0
2008-01-03 12:16:00,5.06145,5.06191,5.06003,5.06067,14000000.0
2008-01-03 12:17:00,5.06156,5.06171,5.06031,5.06137,13000000.0
2008-01-03 12:18:00,5.06163,5.06268,5.06106,5.06268,10000000.0
2008-01-03 12:19:00,5.06236,5.06269,5.06095,5.06269,11000000.0
2008-01-03 12:20:00,5.06257,5.06257,5.06058,5.06167,8000000.0
2008-01-03 12:21:00,5.06035,5.06178,5.05956,5.0609,20000000.0
2008-01-03 12:22:00,5.06058,5.06084,5.05952,5.06084,14000000.0
2008-01-03 12:23:00,5.06062,5.06062,5.05762,5.05762,11000000.0
2008-01-03 12:24:00,5.05919,5.05919,5.05731,5.05841,17000000.0
2008-01-03 12:25:00,5.05872,5.05973,5.05833,5.0585,12000000.0
2008-01-03 12:26:00,5.05823,5.05996,5.05811,5.05967,7000000.0
2008-01-03 12:27:00,5.06007,5.06007,5.0546,5.0546,7000000.0
2008-01-03 12:28:00,5.05571,5.05615,5.05247,5.05247,19000000.0
2008-01-03 12:29:00,5.05332,5.05355,5.05057,5.05194,12000000.0
2008-01-03 12:30:00,5.05121,5.05128,5.05013,5.05017,10000000.0
2008-01-03 12:31:00,5.05232,5.05248,5.05092,5.05125,12000000.0
2008-01-03 12:32:00,5.05336,5.05336,5.05146,5.05213,12000000.0
2008-01-03 12:33:00,5.05183,5.05324,5.05144,5.05318,15000000.0
2008-01-03 12:34:00,5.05193,5.05274,5.05034,5.05223,12000000.0
2008-01-03 12:35:00,5.05207,5.05263,5.05029,5.05232,12000000.0
2008-01-03 12:36:00,5.05201,5.05251,5.05073,5.05073,15000000.0
2008-01-03 12:37:00,5.05315,5.05315,5.05168,5.05248,8000000.0
2008-01-03 12:38:00,5.05274,5.05432,5.05218,5.05265,15000000.0
2008-01-03 12:39:00,5.05462,5.05462,5.05059,5.05059,14000000.0
2008-01-03 12:40:00,5.05265,5.05265,5.05081,5.05089,18000000.0
2008-01-03 12:41:00,5.05169,5.0529,5.05044,5.05047,11000000.0
2008-01-03 12:42:00,5.05199,5.05216,5.0503,5.05111,17000000.0
2008-01-03 12:43:00,5.05199,5.052,5.0505,5.05132,11000000.0
2008-01-03 12:44:00,5.05133,5.0515,5.04948,5.05085,13000000.0
2008-01-03 12:45:00,5.05095,5.05095,5.04677,5.0497,10000000.0
2008-01-03 12:46:00,5.04572,5.0478,5.04478,5.04478,20000000.0
2008-01-03 12:47:00,5.04525,5.04571,5.04462,5.04539,10000000.0
2008-01-03 12:48:00,5.04522,5.04621,5.04492,5.04574,10000000.0
2008-01-03 12:49:00,5.04586,5.04869,5.04483,5.04869,15000000.0
2008-01-03 12:50:00,5.04827,5.04842,5.04509,5.04509,14000000.0
2008-01-03 12:51:00,5.04633,5.04787,5.04561,5.04574,14000000.0
2008-01-03 12:52:00,5.04644,5.04644,5.04418,5.0456,9000000.0
2008-01-03 12:53:00,5.04646,5.04646,5.04378,5.04378,9000000.0
2008-01-03 12:54:00,5.04474,5.04474,5.04195,5.04373,20000000.0
2008-01-03 12:55:00,5.04374,5.04374,5.04158,5.04306,12000000.0
2008-01-03 12:56:00,5.04205,5.04328,5.04188,5.04248,7000000.0
2008-01-03 12:57:00,5.04172,5.04367,5.04152,5.04273,13000000.0
2008-01-03 12:58:00,5.04299,5.0431,5.04153,5.04264,16000000.0
2008-01-03 12:59:00,5.04159,5.04419,5.04159,5.04303,14000000.0
2008-01-03 13:00:00,5.04265,5.04344,5.04154,5.04297,12000000.0
2008-01-03 13:01:00,5.04355,5.04355,5.04168,5.0434,17000000.0
2008-01-03 13:02:00,5.04204,5.04366,5.04204,5.04366,10000000.0
2008-01-03 13:03:00,5.04289,5.04382,5.04197,5.0434,22000000.0
2008-01-03 13:04:00,5.04321,5.04542,5.04317,5.04426,20000000.0
2008-01-03 13:05:00,5.04345,5.04614,5.04345,5.04552,14000000.0
2008-01-03 13:06:00,5.04696,5.04701,5.04483,5.04494,17000000.0
2008-01-03 13:07:00,5.04386,5.04551,5.04386,5.04541,22000000.0
2008-01-03 13:08:00,5.0448,5.04502,5.04236,5.04284,12000000.0
2008-01-03 13:09:00,5.04289,5.04311,5.04045,5.04185,12000000.0
2008-01-03 13:10:00,5.04132,5.0426,5.04066,5.04069,20000000.0
2008-01-03 13:11:00,5.04248,5.04435,5.04104,5.04279,12000000.0
2008-01-03 13:12:00,5.04133,5.04266,5.0407,5.04208,16000000.0
2008-01-03 13:13:00,5.04277,5.04304,5.0419,5.04292,14000000.0
2008-01-03 13:14:00,5.04173,5.04363,5.04173,5.04323,17000000.0
2008-01-03 13:15:00,5.04268,5.04432,5.04241,5.04432,7000000.0
2008-01-03 13:16:00,5.04431,5.04431,5.04327,5.04365,9000000.0
2008-01-03 13:17:00,5.04482,5.04482,5.04251,5.04324,15000000.0
2008-01-03 13:18:00,5.04346,5.0445,5.04309,5.04418,17000000.0
2008-01-03 13:19:00,5.04407,5.04493,5.04337,5.04493,15000000.0
2008-01-03 13:20:00,5.04309,5.04401,5.04288,5.04383,12000000.0
2008-01-03 13:21:00,5.04297,5.04482,5.04273,5.0435,24000000.0
2008-01-03 13:22:00,5.04458,5.04458,5.04332,5.04451,12000000.0
2008-01-03 13:23:00,5.04426,5.04459,5.04244,5.04277,12000000.0
2008-01-03 13:24:00,5.04337,5.04392,5.04224,5.04386,18000000.0
2008-01-03 13:25:00,5.0431,5.04396,5.04258,5.04305,12000000.0
2008-01-03 13:26:00,5.04355,5.04355,5.04204,5.04241,12000000.0
2008-01-03 13:27:00,5.04358,5.04451,5.0428,5.0428,9000000.0
2008-01-03 13:28:00,5.04443,5.04447,5.04251,5.0429,15000000.0
2008-01-03 13:29:00,5.04168,5.04354,5.04155,5.04336,14000000.0
2008-01-03 13:30:00,5.04298,5.04408,5.04295,5.04392,11000000.0
2008-01-03 13:31:00,5.04379,5.04419,5.04303,5.04351,11000000.0
2008-01-03 13:32:00,5.04316,5.04371,5.04244,5.04352,8000000.0
2008-01-03 13:33:00,5.04312,5.04317,5.04109,5.04109,14000000.0
2008-01-03 13:34:00,5.04172,5.04245,5.04129,5.04245,11000000.0
2008-01-03 13:35:00,5.04177,5.04302,5.04153,5.04288,16000000.0
2008-01-03 13:36:00,5.04299,5.04356,5.04189,5.04356,8000000.0
2008-01-03 13:37:00,5.04297,5.04334,5.04224,5.04291,17000000.0
2008-01-03 13:38:00,5.04264,5.04353,5.04235,5.04351,14000000.0
2008-01-03 13:39:00,5.04256,5.04334,5.04201,5.04214,10000000.0
2008-01-03 13:40:00,5.04186,5.04229,5.04149,5.04229,8000000.0
2008-01-03 13:41:00,5.04261,5.04328,5.04192,5.04206,11000000.0
2008-01-03 13:42:00,5.04288,5.04351,5.04178,5.04345,14000000.0
2008-01-03 13:43:00,5.04315,5.0441,5.04295,5.0441,11000000.0
2008-01-03 13:44:00,5.0425,5.04362,5.04231,5.04247,11000000.0
2008-01-03 13:45:00,5.0436,5.04428,5.0431,5.04428,14000000.0
2008-01-03 13:46:00,5.04279,5.04415,5.04279,5.04365,11000000.0
2008-01-03 13:47:00,5.0443,5.04434,5.04291,5.04422,13000000.0
2008-01-03 13:48:00,5.04345,5.04489,5.04336,5.04343,14000000.0
2008-01-03 13:49:00,5.04356,5.04533,5.04356,5.04506,12000000.0
2008-01-03 13:50:00,5.04468,5.04599,5.04444,5.04599,16000000.0
2008-01-03 13:51:00,5.04424,5.04502,5.04323,5.04408,14000000.0
2008-01-03 13:52:00,5.04367,5.04418,5.04277,5.04382,10000000.0
2008-01-03 13:53:00,5.04326,5.04358,5.04203,5.04346,10000000.0
2008-01-03 13:54:00,5.04384,5.0449,5.04316,5.04389,8000000.0
2008-01-03 13:55:00,5.04264,5.04336,5.04222,5.04275,13000000.0
2008-01-03 13:56:00,5.04316,5.04316,5.04148,5.04267,17000000.0
2008-01-03 13:57:00,5.04145,5.04207,5.04107,5.04136,13000000.0
2008-01-03 13:58:00,5.04224,5.04224,5.04111,5.04221,7000000.0
2008-01-03 13:59:00,5.04121,5.0426,5.04077,5.0426,9000000.0
2008-01-03 14:00:00,5.04126,5.04126,5.03862,5.04021,7000000.0
2008-01-03 14:01:00,5.03794,5.04015,5.03745,5.03851,11000000.0
2008-01-03 14:02:00,5.03856,5.03856,5.03552,5.03717,19000000.0
2008-01-03 14:03:00,5.03638,5.03829,5.03606,5.03649,13000000.0
2008-01-03 14:04:00,5.0373,5.03898,5.03653,5.03898,22000000.0
2008-01-03 14:05:00,5.03881,5.03919,5.03695,5.03919,17000000.0
2008-01-03 14:06:00,5.03967,5.03967,5.03803,5.03827,11000000.0
2008-01-03 14:07:00,5.03957,5.04001,5.03821,5.04001,9000000.0
2008-01-03 14:08:00,5.04026,5.04026,5.03881,5.03983,11000000.0
2008-01-03 14:09:00,5.04008,5.04011,5.03805,5.03899,12000000.0
2008-01-03 14:10:00,5.0393,5.03997,5.03818,5.0388,13000000.0
2008-01-03 14:11:00,5.03983,5.04042,5.03837,5.04042,14000000.0
2008-01-03 14:12:00,5.04016,5.04042,5.03882,5.03903,11000000.0
2008-01-03 14:13:00,5.04032,5.04117,5.03965,5.04117,11000000.0
2008-01-03 14:14:00,5.04012,5.04129,5.04012,5.04129,7000000.0
2008-01-03 14:15:00,5.04088,5.041,5.04003,5.04019,14000000.0
2008-01-03 14:16:00,5.04093,5.04093,5.03935,5.03972,13000000.0
2008-01-03 14:17:00,5.04001,5.04072,5.03898,5.03898,22000000.0
2008-01-03 14:18:00,5.03954,5.04062,5.03875,5.03982,15000000.0
2008-01-03 14:19:00,5.03956,5.04023,5.03888,5.03939,12000000.0
2008-01-03 14:20:00,5.04018,5.04065,5.03935,5.04065,7000000.0
2008-01-03 14:21:00,5.0401,5.04032,5.03818,5.03995,13000000.0
2008-01-03 14:22:00,5.03933,5.03939,5.0384,5.03867,8000000.0
2008-01-03 14:23:00,5.04081,5.04081,5.03775,5.03859,11000000.0
2008-01-03 14:24:00,5.03687,5.03823,5.03666,5.03666,13000000.0
2008-01-03 14:25:00,5.03832,5.03945,5.03768,5.03886,15000000.0
2008-01-03 14:26:00,5.03902,5.03945,5.03791,5.03825,8000000.0
2008-01-03 14:27:00,5.04049,5.04086,5.03944,5.04086,10000000.0
2008-01-03 14:28:00,5.0412,5.04125,5.03916,5.04125,11000000.0
2008-01-03 14:29:00,5.04024,5.04125,5.03989,5.04122,21000000.0
2008-01-03 14:30:00,5.04041,5.04222,5.04041,5.04222,11000000.0
2008-01-03 14:31:00,5.04265,5.04344,5.0419,5.04276,17000000.0
2008-01-03 14:32:00,5.04249,5.04268,5.04075,5.04196,15000000.0
2008-01-03 14:33:00,5.04179,5.04179,5.03968,5.04134,8000000.0
2008-01-03 14:34:00,5.04121,5.04121,5.03963,5.04083,9000000.0
2008-01-03 14:35:00,5.04141,5.04187,5.03964,5.04187,11000000.0
2008-01-03 14:36:00,5.0417,5.04304,5.04109,5.04206,15000000.0
2008-01-03 14:37:00,5.04313,5.04344,5.04236,5.04275,8000000.0
2008-01-03 14:38:00,5.04305,5.04305,5.04179,5.04247,10000000.0
2008-01-03 14:39:00,5.04235,5.04292,5.04116,5.04116,19000000.0
2008-01-03 14:40:00,5.04233,5.04259,5.04007,5.04057,15000000.0
2008-01-03 14:41:00,5.04162,5.04219,5.04116,5.04188,15000000.0
2008-01-03 14:42:00,5.04272,5.04322,5.04152,5.04322,17000000.0
2008-01-03 14:43:00,5.04221,5.04296,5.04177,5.04291,15000000.0
2008-01-03 14:44:00,5.04174,5.04289,5.04156,5.04215,15000000.0
2008-01-03 14:45:00,5.04293,5.04293,5.04141,5.04209,9000000.0
2008-01-03 14:46:00,5.04201,5.04347,5.04166,5.04299,11000000.0
2008-01-03 14:47:00,5.04334,5.04373,5.0423,5.04336,12000000.0
2008-01-03 14:48:00,5.04349,5.04371,5.04213,5.04315,12000000.0
2008-01-03 14:49:00,5.04316,5.0444,5.04272,5.04348,12000000.0
2008-01-03 14:50:00,5.04383,5.04435,5.04303,5.04409,15000000.0
2008-01-03 14:51:00,5.04313,5.04414,5.04313,5.0438,10000000.0
2008-01-03 14:52:00,5.04458,5.04629,5.04347,5.04629,13000000.0
2008-01-03 14:53:00,5.04616,5.0464,5.04463,5.04546,13000000.0
2008-01-03 14:54:00,5.04357,5.0448,5.04307,5.04379,9000000.0
2008-01-03 14:55:00,5.04366,5.04469,5.04324,5.0443,16000000.0
2008-01-03 14:56:00,5.04537,5.04611,5.04358,5.04472,15000000.0
2008-01-03 14:57:00,5.04465,5.04491,5.04323,5.04346,15000000.0
2008-01-03 14:58:00,5.04377,5.04511,5.04377,5.0449,11000000.0
2008-01-03 14:59:00,5.04456,5.04599,5.04456,5.04599,14000000.0
2008-01-03 15:00:00,5.04573,5.04573,5.04429,5.04524,18000000.0
2008-01-03 15:01:00,5.04518,5.04549,5.04363,5.0449,12000000.0
2008-01-03 15:02:00,5.04517,5.04518,5.04356,5.04453,7000000.0
2008-01-03 15:03:00,5.04398,5.04501,5.04273,5.04273,18000000.0
2008-01-03 15:04:00,5.04294,5.04295,5.04118,5.04118,21000000.0
2008-01-03 15:05:00,5.04302,5.04442,5.04221,5.04289,13000000.0
2008-01-03 15:06:00,5.04155,5.04325,5.04117,5.04117,14000000.0
2008-01-03 15:07:00,5.04205,5.04206,5.04042,5.04042,22000000.0
2008-01-03 15:08:00,5.0414,5.04272,5.04119,5.04249,10000000.0
2008-01-03 15:09:00,5.04194,5.04272,5.04125,5.04125,9000000.0
2008-01-03 15:10:00,5.04178,5.04208,5.04042,5.04085,14000000.0
2008-01-03 15:11:00,5.04107,5.04373,5.04107,5.04373,12000000.0
2008-01-03 15:12:00,5.04339,5.04339,5.04172,5.04291,13000000.0
2008-01-03 15:13:00,5.04262,5.04304,5.04153,5.04303,12000000.0
2008-01-03 15:14:00,5.04414,5.04509,5.04283,5.04283,10000000.0
2008-01-03 15:15:00,5.04496,5.04892,5.04496,5.04892,16000000.0
2008-01-03 15:16:00,5.04969,5.05045,5.04813,5.04813,15000000.0
2008-01-03 15:17:00,5.04812,5.05009,5.04759,5.0483,14000000.0
2008-01-03 15:18:00,5.04726,5.04831,5.04594,5.04603,12000000.0
2008-01-03 15:19:00,5.0468,5.04769,5.04589,5.04699,11000000.0
2008-01-03 15:20:00,5.04704,5.04769,5.04618,5.04636,14000000.0
2008-01-03 15:21:00,5.04752,5.05068,5.04743,5.05068,14000000.0
2008-01-03 15:22:00,5.05094,5.05539,5.05039,5.05539,10000000.0
2008-01-03 15:23:00,5.05459,5.05567,5.05278,5.05318,11000000.0
2008-01-03 15:24:00,5.05551,5.05671,5.05423,5.05528,10000000.0
2008-01-03 15:25:00,5.05296,5.05412,5.05278,5.05305,16000000.0
2008-01-03 15:26:00,5.05213,5.05332,5.05184,5.05302,15000000.0
2008-01-03 15:27:00,5.05281,5.05281,5.05103,5.05231,10000000.0
2008-01-03 15:28:00,5.05183,5.05183,5.04991,5.05036,11000000.0
2008-01-03 15:29:00,5.04884,5.05085,5.04858,5.05085,19000000.0
2008-01-03 15:30:00,5.05098,5.05138,5.04923,5.04923,10000000.0
2008-01-03 15:31:00,5.0506,5.05316,5.04998,5.05243,14000000.0
2008-01-03 15:32:00,5.05403,5.05622,5.05403,5.0559,12000000.0
2008-01-03 15:33:00,5.05666,5.0609,5.05565,5.06074,20000000.0
2008-01-03 15:34:00,5.06205,5.06205,5.05821,5.06055,12000000.0
2008-01-03 15:35:00,5.05903,5.06338,5.05903,5.06338,12000000.0
2008-01-03 15:36:00,5.06297,5.0638,5.06159,5.06253,10000000.0
2008-01-03 15:37:00,5.06365,5.06365,5.06261,5.06287,10000000.0
2008-01-03 15:38:00,5.06252,5.06265,5.06089,5.06124,13000000.0
2008-01-03 15:39:00,5.06104,5.06202,5.06087,5.06126,7000000.0
2008-01-03 15:40:00,5.06011,5.06184,5.06007,5.06184,10000000.0
2008-01-03 15:41:00,5.06099,5.06163,5.0597,5.06036,9000000.0
2008-01-03 15:42:00,5.06007,5.06043,5.05904,5.05938,13000000.0
2008-01-03 15:43:00,5.06049,5.06075,5.05922,5.05933,16000000.0
2008-01-03 15:44:00,5.06047,5.06063,5.05885,5.05971,14000000.0
2008-01-03 15:45:00,5.06058,5.06058,5.05763,5.05763,15000000.0
2008-01-03 15:46:00,5.05867,5.05955,5.0578,5.05955,13000000.0
2008-01-03 15:47:00,5.0583,5.0583,5.05739,5.05767,9000000.0
2008-01-03 15:48:00,5.05807,5.05911,5.05744,5.0578,21000000.0
2008-01-03 15:49:00,5.05801,5.05816,5.05673,5.05773,23000000.0
2008-01-03 15:50:00,5.057,5.05931,5.05671,5.05807,12000000.0
2008-01-03 15:51:00,5.0584,5.06063,5.0574,5.0574,19000000.0
2008-01-03 15:52:00,5.05893,5.05893,5.05743,5.05752,15000000.0
2008-01-03 15:53:00,5.05813,5.05857,5.05493,5.05588,14000000.0
2008-01-03 15:54:00,5.05686,5.05737,5.05534,5.05737,15000000.0
2008-01-03 15:55:00,5.05643,5.05793,5.05636,5.05793,12000000.0
2008-01-03 15:56:00,5.0569,5.05919,5.0569,5.05852,18000000.0
2008-01-03 15:57:00,5.05837,5.05872,5.05769,5.05803,10000000.0
2008-01-03 15:58:00,5.05869,5.05968,5.05779,5.05968,22000000.0
2008-01-03 15:59:00,5.05877,5.06039,5.05834,5.06039,12000000.0
2008-01-03 16:00:00,5.06064,5.06064,5.05858,5.05858,12000000.0
2008-01-03 16:01:00,5.05863,5.05978,5.05827,5.05898,12000000.0
2008-01-03 16:02:00,5.0598,5.0598,5.05849,5.05849,13000000.0
2008-01-03 16:03:00,5.05969,5.05969,5.05849,5.05849,13000000.0
2008-01-03 16:04:00,5.05989,5.05989,5.0577,5.05925,11000000.0
2008-01-03 16:05:00,5.05931,5.05931,5.05843,5.05866,9000000.0
2008-01-03 16:06:00,5.05939,5.06028,5.05891,5.05915,14000000.0
2008-01-03 16:07:00,5.05967,5.06023,5.05889,5.05965,15000000.0
2008-01-03 16:08:00,5.05962,5.06051,5.05885,5.05885,15000000.0
2008-01-03 16:09:00,5.06002,5.0605,5.0588,5.05965,17000000.0
2008-01-03 16:10:00,5.05942,5.05964,5.05862,5.05964,14000000.0
2008-01-03 16:11:00,5.05845,5.05891,5.05771,5.05829,9000000.0
2008-01-03 16:12:00,5.05837,5.05848,5.05674,5.0569,15000000.0
2008-01-03 16:13:00,5.05653,5.05877,5.05653,5.05842,14000000.0
2008-01-03 16:14:00,5.05673,5.05863,5.0567,5.05785,12000000.0
2008-01-03 16:15:00,5.05722,5.05813,5.0563,5.05733,14000000.0
2008-01-03 16:16:00,5.05624,5.05721,5.05584,5.05609,13000000.0
2008-01-03 16:17:00,5.05589,5.05649,5.05421,5.05448,18000000.0
2008-01-03 16:18:00,5.05463,5.05482,5.05333,5.05449,13000000.0
2008-01-03 16:19:00,5.05397,5.055,5.05397,5.055,8000000.0
2008-01-03 16:20:00,5.05419,5.05546,5.05357,5.05496,13000000.0
2008-01-03 16:21:00,5.055,5.05559,5.05358,5.05358,12000000.0
2008-01-03 16:22:00,5.05456,5.05461,5.05342,5.0541,11000000.0
2008-01-03 16:23:00,5.05375,5.05381,5.05152,5.05274,14000000.0
2008-01-03 16:24:00,5.0529,5.05315,5.05157,5.05157,15000000.0
2008-01-03 16:25:00,5.05231,5.05313,5.05163,5.05306,11000000.0
2008-01-03 16:26:00,5.05147,5.05387,5.05147,5.05387,8000000.0
2008-01-03 16:27:00,5.053,5.05467,5.053,5.05356,10000000.0
2008-01-03 16:28:00,5.05513,5.05513,5.05352,5.05453,15000000.0
2008-01-03 16:29:00,5.05436,5.05453,5.05364,5.05413,7000000.0
2008-01-03 16:30:00,5.05451,5.05534,5.05322,5.05448,16000000.0
2008-01-03 16:31:00,5.05414,5.05584,5.05331,5.05584,14000000.0
2008-01-03 16:32:00,5.05503,5.0557,5.05489,5.05548,7000000.0
2008-01-03 16:33:00,5.05697,5.05697,5.05425,5.0554,8000000.0
2008-01-03 16:34:00,5.05567,5.05684,5.05485,5.05684,8000000.0
2008-01-03 16:35:00,5.0561,5.05651,5.0555,5.05589,9000000.0
2008-01-03 16:36:00,5.05661,5.0567,5.0553,5.0553,13000000.0
2008-01-03 16:37:00,5.05627,5.05627,5.05508,5.05508,18000000.0
2008-01-03 16:38:00,5.05706,5.0577,5.05502,5.05734,18000000.0
2008-01-03 16:39:00,5.058,5.058,5.05666,5.0576,20000000.0
2008-01-03 16:40:00,5.05654,5.05762,5.05555,5.05689,13000000.0
2008-01-03 16:41:00,5.05566,5.05712,5.05471,5.0571,20000000.0
2008-01-03 16:42:00,5.05734,5.05734,5.05482,5.05589,18000000.0
2008-01-03 16:43:00,5.05496,5.05552,5.05351,5.05511,15000000.0
2008-01-03 16:44:00,5.05533,5.05586,5.05421,5.05529,20000000.0
2008-01-03 16:45:00,5.05381,5.05496,5.05302,5.05302,13000000.0
2008-01-03 16:46:00,5.05354,5.0538,5.05191,5.05309,15000000.0
2008-01-03 16:47:00,5.05123,5.05235,5.05057,5.05105,8000000.0
2008-01-03 16:48:00,5.05145,5.05216,5.05098,5.05214,11000000.0
2008-01-03 16:49:00,5.05136,5.05136,5.0494,5.05018,12000000.0
2008-01-03 16:50:00,5.05179,5.05179,5.04968,5.04968,15000000.0
2008-01-03 16:51:00,5.051,5.05262,5.0499,5.05262,18000000.0
2008-01-03 16:52:00,5.05348,5.05372,5.0516,5.05353,14000000.0
2008-01-03 16:53:00,5.05413,5.05418,5.05244,5.05244,8000000.0
2008-01-03 16:54:00,5.05348,5.05397,5.05308,5.05379,11000000.0
2008-01-03 16:55:00,5.05367,5.05423,5.05267,5.05267,12000000.0
2008-01-03 16:56:00,5.05353,5.05429,5.05297,5.05345,10000000.0
2008-01-03 16:57:00,5.05389,5.0544,5.05342,5.05369,8000000.0
2008-01-03 16:58:00,5.05373,5.05416,5.05301,5.05323,9000000.0
2008-01-03 16:59:00,5.05309,5.05336,5.05169,5.05209,13000000.0
2008-01-03 17:00:00,5.0527,5.05448,5.05255,5.05432,11000000.0
2008-01-03 17:01:00,5.0543,5.05751,5.05303,5.05751,12000000.0
2008-01-03 17:02:00,5.05657,5.05813,5.05657,5.0575,10000000.0
2008-01-03 17:03:00,5.0565,5.05778,5.05627,5.05766,16000000.0
2008-01-03 17:04:00,5.05728,5.05729,5.05616,5.05711,13000000.0
2008-01-03 17:05:00,5.05758,5.05905,5.05641,5.05905,16000000.0
2008-01-03 17:06:00,5.05923,5.05923,5.05772,5.05895,12000000.0
2008-01-03 17:07:00,5.05878,5.05878,5.05781,5.05872,8000000.0
2008-01-03 17:08:00,5.05801,5.05885,5.05712,5.05712,21000000.0
2008-01-03 17:09:00,5.05793,5.05858,5.0565,5.05858,16000000.0
2008-01-03 17:10:00,5.05878,5.05943,5.05788,5.05846,11000000.0
2008-01-03 17:11:00,5.05939,5.05964,5.05768,5.05829,11000000.0
2008-01-03 17:12:00,5.05879,5.05968,5.05847,5.05919,9000000.0
2008-01-03 17:13:00,5.05835,5.05951,5.05803,5.05803,9000000.0
2008-01-03 17:14:00,5.05857,5.05892,5.057,5.05868,17000000.0
2008-01-03 17:15:00,5.05707,5.05905,5.05707,5.05842,11000000.0
2008-01-03 17:16:00,5.059,5.06028,5.05856,5.05916,15000000.0
2008-01-03 17:17:00,5.0597,5.06033,5.05872,5.05953,13000000.0
2008-01-03 17:18:00,5.0586,5.0593,5.05736,5.05736,15000000.0
2008-01-03 17:19:00,5.05837,5.059,5.05741,5.05826,17000000.0
2008-01-03 17:20:00,5.05866,5.05866,5.05696,5.05819,12000000.0
2008-01-03 17:21:00,5.0581,5.05846,5.05695,5.05754,7000000.0
2008-01-03 17:22:00,5.05792,5.05877,5.0571,5.05784,14000000.0
2008-01-03 17:23:00,5.05852,5.05852,5.05683,5.05837,13000000.0
2008-01-03 17:24:00,5.05806,5.05806,5.05621,5.05621,9000000.0
2008-01-03 17:25:00,5.05793,5.05817,5.05741,5.05817,11000000.0
2008-01-03 17:26:00,5.05742,5.05839,5.0566,5.05726,16000000.0
2008-01-03 17:27:00,5.05812,5.05812,5.05717,5.05804,9000000.0
2008-01-03 17:28:00,5.05792,5.0582,5.0565,5.05803,15000000.0
2008-01-03 17:29:00,5.05817,5.05874,5.05734,5.05734,11000000.0
2008-01-03 17:30:00,5.05731,5.0584,5.05686,5.05796,19000000.0
2008-01-03 17:31:00,5.05671,5.05862,5.05643,5.05862,11000000.0
2008-01-03 17:32:00,5.05776,5.05871,5.05729,5.05768,9000000.0
2008-01-03 17:33:00,5.05908,5.05935,5.05805,5.05805,10000000.0
2008-01-03 17:34:00,5.05881,5.05952,5.05755,5.05755,14000000.0
2008-01-03 17:35:00,5.05899,5.05908,5.05744,5.05801,13000000.0
2008-01-03 17:36:00,5.05799,5.05962,5.05782,5.05962,11000000.0
2008-01-03 17:37:00,5.05941,5.05941,5.05772,5.05772,15000000.0
2008-01-03 17:38:00,5.0582,5.05841,5.05723,5.05769,17000000.0
2008-01-03 17:39:00,5.057,5.05791,5.05645,5.05645,8000000.0
2008-01-03 17:40:00,5.05681,5.05729,5.05558,5.05636,12000000.0
2008-01-03 17:41:00,5.05808,5.05808,5.056,5.05626,21000000.0
2008-01-03 17:42:00,5.05671,5.05693,5.05561,5.05648,13000000.0
2008-01-03 17:43:00,5.05674,5.05677,5.0541,5.05605,11000000.0
2008-01-03 17:44:00,5.05478,5.05576,5.05286,5.05286,19000000.0
2008-01-03 17:45:00,5.05391,5.05494,5.0533,5.05387,10000000.0
2008-01-03 17:46:00,5.05443,5.05566,5.05415,5.05415,13000000.0
2008-01-03 17:47:00,5.0547,5.05573,5.0542,5.05573,9000000.0
2008-01-03 17:48:00,5.05532,5.05621,5.05447,5.05602,14000000.0
2008-01-03 17:49:00,5.05611,5.05674,5.05512,5.05512,14000000.0
2008-01-03 17:50:00,5.05495,5.05623,5.0549,5.0549,17000000.0
2008-01-03 17:51:00,5.05445,5.05539,5.05313,5.05377,13000000.0
2008-01-03 17:52:00,5.05252,5.05412,5.05252,5.05315,24000000.0
2008-01-03 17:53:00,5.05456,5.05512,5.05289,5.05459,16000000.0
2008-01-03 17:54:00,5.05511,5.05566,5.05416,5.05535,16000000.0
2008-01-03 17:55:00,5.05579,5.05613,5.05415,5.05473,13000000.0
2008-01-03 17:56:00,5.05605,5.05631,5.0546,5.05631,15000000.0
2008-01-03 17:57:00,5.05536,5.05647,5.0551,5.05647,10000000.0
2008-01-03 17:58:00,5.05656,5.05656,5.05389,5.05543,15000000.0
2008-01-03 17:59:00,5.0562,5.0562,5.05492,5.05616,13000000.0
2008-01-03 18:00:00,5.05582,5.05595,5.05496,5.05499,7000000.0
2008-01-03 18:01:00,5.05572,5.05644,5.05474,5.05639,18000000.0
2008-01-03 18:02:00,5.05672,5.05686,5.0552,5.05587,17000000.0
2008-01-03 18:03:00,5.05695,5.05716,5.05548,5.05716,16000000.0
2008-01-03 18:04:00,5.05662,5.05711,5.05541,5.05649,14000000.0
2008-01-03 18:05:00,5.05651,5.05651,5.05475,5.05487,13000000.0
2008-01-03 18:06:00,5.05524,5.05612,5.05432,5.05432,18000000.0
2008-01-03 18:07:00,5.05472,5.0558,5.05379,5.05446,12000000.0
2008-01-03 18:08:00,5.05501,5.05567,5.0542,5.0542,18000000.0
2008-01-03 18:09:00,5.05544,5.05558,5.0537,5.05443,12000000.0
2008-01-03 18:10:00,5.05406,5.05551,5.05382,5.05511,13000000.0
2008-01-03 18:11:00,5.05568,5.05568,5.05432,5.05516,10000000.0
2008-01-03 18:12:00,5.0549,5.0549,5.05371,5.05484,11000000.0
2008-01-03 18:13:00,5.05516,5.05516,5.05329,5.05501,14000000.0
2008-01-03 18:14:00,5.05514,5.05514,5.05381,5.05393,10000000.0
2008-01-03 18:15:00,5.05558,5.05558,5.05403,5.0552,10000000.0
2008-01-03 18:16:00,5.05507,5.05507,5.0535,5.0545,9000000.0
2008-01-03 18:17:00,5.05365,5.05501,5.05343,5.05343,18000000.0
2008-01-03 18:18:00,5.05439,5.05536,5.05364,5.05376,14000000.0
2008-01-03 18:19:00,5.05531,5.05531,5.05397,5.05397,10000000.0
2008-01-03 18:20:00,5.05531,5.05563,5.05371,5.05537,15000000.0
2008-01-03 18:21:00,5.05503,5.0555,5.05386,5.0554,18000000.0
2008-01-03 18:22:00,5.05464,5.05541,5.05364,5.0549,14000000.0
2008-01-03 18:23:00,5.05381,5.05521,5.05355,5.05511,7000000.0
2008-01-03 18:24:00,5.05394,5.05465,5.05357,5.054,9000000.0
2008-01-03 18:25:00,5.05457,5.05467,5.0532,5.05467,13000000.0
2008-01-03 18:26:00,5.05398,5.05559,5.05334,5.05559,16000000.0
2008-01-03 18:27:00,5.05517,5.05531,5.05388,5.05531,14000000.0
2008-01-03 18:28:00,5.05506,5.05527,5.0539,5.05438,13000000.0
2008-01-03 18:29:00,5.05462,5.05462,5.05368,5.05368,11000000.0
2008-01-03 18:30:00,5.05479,5.05479,5.05333,5.05428,16000000.0
2008-01-03 18:31:00,5.05431,5.055,5.05353,5.05457,12000000.0
2008-01-03 18:32:00,5.05415,5.05515,5.05348,5.05515,11000000.0
2008-01-03 18:33:00,5.05411,5.05411,5.0536,5.0536,13000000.0
2008-01-03 18:34:00,5.05546,5.05546,5.05402,5.05496,13000000.0
2008-01-03 18:35:00,5.05429,5.05522,5.0538,5.05467,18000000.0
2008-01-03 18:36:00,5.05438,5.05453,5.05221,5.05235,18000000.0
2008-01-03 18:37:00,5.05283,5.05372,5.05188,5.05251,18000000.0
2008-01-03 18:38:00,5.0527,5.05276,5.05011,5.05011,11000000.0
2008-01-03 18:39:00,5.05108,5.05161,5.05046,5.05161,11000000.0
2008-01-03 18:40:00,5.05113,5.05199,5.0505,5.05146,14000000.0
2008-01-03 18:41:00,5.05187,5.05187,5.04984,5.04984,16000000.0
2008-01-03 18:42:00,5.05057,5.05161,5.04994,5.05017,14000000.0
2008-01-03 18:43:00,5.05169,5.05169,5.05073,5.05131,10000000.0
2008-01-03 18:44:00,5.05148,5.05148,5.04942,5.05067,13000000.0
2008-01-03 18:45:00,5.04935,5.05042,5.04832,5.04946,13000000.0
2008-01-03 18:46:00,5.04952,5.04959,5.04787,5.0483,12000000.0
2008-01-03 18:47:00,5.04919,5.04919,5.04813,5.04851,14000000.0
2008-01-03 18:48:00,5.04921,5.05011,5.04841,5.05011,15000000.0
2008-01-03 18:49:00,5.05004,5.05108,5.04915,5.04988,12000000.0
2008-01-03 18:50:00,5.05113,5.05142,5.0502,5.05066,9000000.0
2008-01-03 18:51:00,5.05128,5.05163,5.05026,5.05026,17000000.0
2008-01-03 18:52:00,5.05085,5.05121,5.05037,5.05108,9000000.0
2008-01-03 18:53:00,5.05075,5.05153,5.0503,5.05036,14000000.0
2008-01-03 18:54:00,5.05145,5.05192,5.05026,5.05168,14000000.0
2008-01-03 18:55:00,5.05081,5.05179,5.05081,5.05146,10000000.0
2008-01-03 18:56:00,5.05078,5.05247,5.04995,5.05031,16000000.0
2008-01-03 18:57:00,5.05155,5.05207,5.0502,5.0502,17000000.0
2008-01-03 18:58:00,5.05158,5.0516,5.05027,5.05117,14000000.0
2008-01-03 18:59:00,5.05145,5.05175,5.05016,5.05115,14000000.0
2008-01-03 19:00:00,5.05009,5.05165,5.05009,5.05136,15000000.0
2008-01-03 19:01:00,5.05138,5.05138,5.04951,5.04951,15000000.0
2008-01-03 19:02:00,5.04999,5.05085,5.04911,5.0506,14000000.0
2008-01-03 19:03:00,5.05081,5.05096,5.04959,5.05096,14000000.0
2008-01-03 19:04:00,5.05115,5.05115,5.04946,5.05086,12000000.0
2008-01-03 19:05:00,5.0492,5.05062,5.04882,5.04951,15000000.0
2008-01-03 19:06:00,5.04953,5.04998,5.04838,5.04963,16000000.0
2008-01-03 19:07:00,5.04933,5.04933,5.04854,5.04921,20000000.0
2008-01-03 19:08:00,5.04964,5.05039,5.04902,5.04949,8000000.0
2008-01-03 19:09:00,5.05128,5.05128,5.04988,5.05116,17000000.0
2008-01-03 19:10:00,5.05112,5.05122,5.04992,5.05024,9000000.0
2008-01-03 19:11:00,5.05149,5.0515,5.0501,5.05139,16000000.0
2008-01-03 19:12:00,5.05078,5.05151,5.05009,5.0509,13000000.0
2008-01-03 19:13:00,5.05133,5.0514,5.05028,5.05039,10000000.0
2008-01-03 19:14:00,5.05087,5.05181,5.05058,5.05118,20000000.0
2008-01-03 19:15:00,5.05048,5.05215,5.05022,5.05077,12000000.0
2008-01-03 19:16:00,5.05237,5.05272,5.05141,5.05233,8000000.0
2008-01-03 19:17:00,5.05139,5.05244,5.05137,5.05149,18000000.0
2008-01-03 19:18:00,5.05253,5.05253,5.05047,5.05194,11000000.0
2008-01-03 19:19:00,5.05175,5.05202,5.05061,5.05202,12000000.0
2008-01-03 19:20:00,5.05022,5.05187,5.04998,5.05187,14000000.0
2008-01-03 19:21:00,5.05049,5.05201,5.05049,5.05134,13000000.0
2008-01-03 19:22:00,5.05023,5.05215,5.05023,5.05115,12000000.0
2008-01-03 19:23:00,5.05043,5.05114,5.05009,5.05034,14000000.0
2008-01-03 19:24:00,5.05037,5.05101,5.04952,5.05097,19000000.0
2008-01-03 19:25:00,5.05069,5.05145,5.05006,5.05145,8000000.0
2008-01-03 19:26:00,5.05118,5.05118,5.05034,5.05034,7000000.0
2008-01-03 19:27:00,5.04948,5.05123,5.04948,5.05016,20000000.0
2008-01-03 19:28:00,5.05065,5.05122,5.04998,5.05072,17000000.0
2008-01-03 19:29:00,5.05033,5.05123,5.05001,5.05123,10000000.0
2008-01-03 19:30:00,5.05081,5.05081,5.0489,5.05043,15000000.0
2008-01-03 19:31:00,5.04942,5.05016,5.04844,5.04844,11000000.0
2008-01-03 19:32:00,5.04946,5.05,5.04895,5.04899,9000000.0
2008-01-03 19:33:00,5.04938,5.05047,5.04928,5.05047,14000000.0
2008-01-03 19:34:00,5.05008,5.0507,5.04966,5.04976,17000000.0
2008-01-03 19:35:00,5.04893,5.05037,5.04893,5.05037,8000000.0
2008-01-03 19:36:00,5.05096,5.05096,5.04932,5.05084,15000000.0
2008-01-03 19:37:00,5.05163,5.05227,5.05061,5.052,8000000.0
2008-01-03 19:38:00,5.05082,5.05249,5.05054,5.0507,15000000.0
2008-01-03 19:39:00,5.05186,5.05271,5.05104,5.052,17000000.0
2008-01-03 19:40:00,5.0512,5.05258,5.0512,5.05168,16000000.0
2008-01-03 19:41:00,5.05266,5.05266,5.05128,5.05172,11000000.0
2008-01-03 19:42:00,5.05072,5.0519,5.0507,5.05091,15000000.0
2008-01-03 19:43:00,5.05171,5.05186,5.05015,5.05147,14000000.0
2008-01-03 19:44:00,5.05086,5.05192,5.05086,5.05192,14000000.0
2008-01-03 19:45:00,5.0518,5.05203,5.05099,5.05177,15000000.0
2008-01-03 19:46:00,5.0513,5.05176,5.05055,5.05079,15000000.0
2008-01-03 19:47:00,5.05023,5.051,5.04944,5.051,16000000.0
2008-01-03 19:48:00,5.05018,5.05096,5.04916,5.04916,16000000.0
2008-01-03 19:49:00,5.0499,5.05024,5.04905,5.05,8000000.0
2008-01-03 19:50:00,5.04879,5.04981,5.04879,5.04971,9000000.0
2008-01-03 19:51:00,5.04947,5.05011,5.04893,5.04997,19000000.0
2008-01-03 19:52:00,5.0487,5.05042,5.0487,5.05032,11000000.0
2008-01-03 19:53:00,5.05078,5.05078,5.04939,5.04939,14000000.0
2008-01-03 19:54:00,5.05,5.0501,5.04848,5.04931,18000000.0
2008-01-03 19:55:00,5.04884,5.04999,5.04883,5.04904,13000000.0
2008-01-03 19:56:00,5.0494,5.04965,5.04876,5.04876,10000000.0
2008-01-03 19:57:00,5.04846,5.04963,5.04842,5.04963,16000000.0
2008-01-03 19:58:00,5.04917,5.04992,5.04823,5.04897,15000000.0
2008-01-03 19:59:00,5.04866,5.04927,5.04782,5.04797,14000000.0
2008-01-03 20:00:00,5.04938,5.04965,5.0482,5.0482,11000000.0
2008-01-03 20:01:00,5.04951,5.05002,5.04848,5.04943,24000000.0
2008-01-03 20:02:00,5.04912,5.04923,5.04808,5.0486,11000000.0
2008-01-03 20:03:00,5.04754,5.04913,5.04754,5.04904,11000000.0
2008-01-03 20:04:00,5.04831,5.04897,5.04759,5.04818,10000000.0
2008-01-03 20:05:00,5.04745,5.0487,5.04594,5.04594,17000000.0
2008-01-03 20:06:00,5.04653,5.04692,5.04543,5.04677,10000000.0
2008-01-03 20:07:00,5.04567,5.04715,5.04567,5.04639,14000000.0
2008-01-03 20:08:00,5.04653,5.04695,5.04616,5.04695,13000000.0
2008-01-03 20:09:00,5.04506,5.04639,5.04506,5.04604,11000000.0
2008-01-03 20:10:00,5.04625,5.04655,5.04559,5.04559,11000000.0
2008-01-03 20:11:00,5.04578,5.04616,5.04507,5.04507,9000000.0
2008-01-03 20:12:00,5.04646,5.04646,5.04518,5.04611,16000000.0
2008-01-03 20:13:00,5.04549,5.0469,5.04485,5.04677,11000000.0
2008-01-03 20:14:00,5.04606,5.04606,5.04398,5.04438,19000000.0
2008-01-03 20:15:00,5.04505,5.04558,5.04357,5.04357,13000000.0
2008-01-03 20:16:00,5.04491,5.04509,5.04379,5.04509,15000000.0
2008-01-03 20:17:00,5.04502,5.04502,5.04333,5.04333,8000000.0
2008-01-03 20:18:00,5.04293,5.04385,5.0423,5.04272,14000000.0
2008-01-03 20:19:00,5.04202,5.04368,5.04202,5.04341,14000000.0
2008-01-03 20:20:00,5.04473,5.04473,5.043,5.0442,12000000.0
2008-01-03 20:21:00,5.04431,5.04431,5.0428,5.04389,9000000.0
2008-01-03 20:22:00,5.04315,5.04351,5.04205,5.04275,17000000.0
2008-01-03 20:23:00,5.04305,5.04327,5.04194,5.04256,11000000.0
2008-01-03 20:24:00,5.04265,5.04356,5.04182,5.04266,16000000.0
2008-01-03 20:25:00,5.04287,5.04351,5.04256,5.04317,11000000.0
2008-01-03 20:26:00,5.04345,5.04409,5.04294,5.04315,8000000.0
2008-01-03 20:27:00,5.0438,5.04433,5.04308,5.04344,13000000.0
2008-01-03 20:28:00,5.04227,5.04355,5.04227,5.04255,15000000.0
2008-01-03 20:29:00,5.04282,5.04413,5.0425,5.04413,16000000.0
2008-01-03 20:30:00,5.04303,5.04396,5.04271,5.04365,8000000.0
2008-01-03 20:31:00,5.04388,5.04449,5.04274,5.04274,18000000.0
2008-01-03 20:32:00,5.04346,5.04422,5.04294,5.04367,7000000.0
2008-01-03 20:33:00,5.04332,5.04479,5.04332,5.04397,13000000.0
2008-01-03 20:34:00,5.04403,5.04456,5.04309,5.04456,13000000.0
2008-01-03 20:35:00,5.04382,5.04433,5.04323,5.04323,9000000.0
2008-01-03 20:36:00,5.0443,5.04491,5.04322,5.04356,17000000.0
2008-01-03 20:37:00,5.04355,5.04456,5.04338,5.0442,14000000.0
2008-01-03 20:38:00,5.04386,5.04408,5.0424,5.04292,16000000.0
2008-01-03 20:39:00,5.04339,5.04349,5.04211,5.04334,14000000.0
2008-01-03 20:40:00,5.04382,5.04434,5.04274,5.04283,17000000.0
2008-01-03 20:41:00,5.04364,5.04364,5.04175,5.04175,16000000.0
2008-01-03 20:42:00,5.04173,5.04307,5.04123,5.04292,22000000.0
2008-01-03 20:43:00,5.04289,5.04378,5.04224,5.04378,18000000.0
2008-01-03 20:44:00,5.04159,5.04308,5.04112,5.04137,16000000.0
2008-01-03 20:45:00,5.04098,5.04237,5.04098,5.04237,8000000.0
2008-01-03 20:46:00,5.04293,5.04313,5.04189,5.04276,19000000.0
2008-01-03 20:47:00,5.04333,5.04333,5.04171,5.04171,12000000.0
2008-01-03 20:48:00,5.04304,5.04304,5.04183,5.04196,9000000.0
2008-01-03 20:49:00,5.04231,5.04307,5.0417,5.04274,19000000.0
2008-01-03 20:50:00,5.0424,5.0424,5.04118,5.04137,15000000.0
2008-01-03 20:51:00,5.04271,5.04285,5.04098,5.04285,9000000.0
2008-01-03 20:52:00,5.04169,5.043,5.0413,5.04283,11000000.0
2008-01-03 20:53:00,5.04171,5.04234,5.04079,5.04188,15000000.0
2008-01-03 20:54:00,5.04108,5.04291,5.04074,5.04291,12000000.0
2008-01-03 20:55:00,5.04149,5.04296,5.04149,5.04215,18000000.0
2008-01-03 20:56:00,5.04359,5.04366,5.04209,5.04209,12000000.0
2008-01-03 20:57:00,5.04284,5.04341,5.04203,5.04268,13000000.0
2008-01-03 20:58:00,5.04257,5.04373,5.04234,5.04277,11000000.0
2008-01-03 20:59:00,5.04351,5.04381,5.04224,5.0424,11000000.0
2008-01-03 21:00:00,5.04189,5.04339,5.04189,5.04319,17000000.0
2008-01-03 21:01:00,5.04233,5.04316,5.04233,5.04316,10000000.0
2008-01-03 21:02:00,5.04199,5.04378,5.04199,5.04378,8000000.0
2008-01-03 21:03:00,5.04273,5.0438,5.04247,5.04357,19000000.0
2008-01-03 21:04:00,5.0425,5.0437,5.0425,5.04321,18000000.0
2008-01-03 21:05:00,5.04393,5.04472,5.04314,5.04367,14000000.0
2008-01-03 21:06:00,5.04476,5.04496,5.04319,5.04352,12000000.0
2008-01-03 21:07:00,5.04431,5.04491,5.04395,5.04451,10000000.0
2008-01-03 21:08:00,5.04398,5.04476,5.04398,5.04452,14000000.0
2008-01-03 21:09:00,5.04463,5.04505,5.04368,5.04433,16000000.0
2008-01-03 21:10:00,5.04421,5.04515,5.04393,5.04515,15000000.0
2008-01-03 21:11:00,5.04572,5.04587,5.04442,5.04531,13000000.0
2008-01-03 21:12:00,5.04459,5.04575,5.04448,5.04451,10000000.0
2008-01-03 21:13:00,5.04625,5.04638,5.04497,5.04584,14000000.0
2008-01-03 21:14:00,5.04572,5.04709,5.04557,5.04676,10000000.0
2008-01-03 21:15:00,5.04769,5.04769,5.0459,5.0459,15000000.0
2008-01-03 21:16:00,5.04774,5.04774,5.04634,5.04718,11000000.0
2008-01-03 21:17:00,5.04635,5.04733,5.04617,5.04666,13000000.0
2008-01-03 21:18:00,5.0466,5.04746,5.04579,5.04725,17000000.0
2008-01-03 21:19:00,5.04598,5.04836,5.04598,5.04823,12000000.0
2008-01-03 21:20:00,5.04702,5.04863,5.04702,5.04775,14000000.0
2008-01-03 21:21:00,5.04784,5.04838,5.04753,5.04761,11000000.0
2008-01-03 21:22:00,5.04881,5.04903,5.04673,5.04673,9000000.0
2008-01-03 21:23:00,5.04782,5.04823,5.04753,5.04823,7000000.0
2008-01-03 21:24:00,5.04846,5.04846,5.04695,5.04764,11000000.0
2008-01-03 21:25:00,5.0475,5.04751,5.04664,5.04672,7000000.0
2008-01-03 21:26:00,5.04737,5.04754,5.04649,5.0466,13000000.0
2008-01-03 21:27:00,5.04805,5.04805,5.04658,5.04738,11000000.0
2008-01-03 21:28:00,5.04615,5.04721,5.04599,5.04663,15000000.0
2008-01-03 21:29:00,5.04647,5.04694,5.04565,5.04565,12000000.0
2008-01-03 21:30:00,5.04648,5.04696,5.04591,5.04657,10000000.0
2008-01-03 21:31:00,5.04607,5.04717,5.04599,5.04615,10000000.0
2008-01-03 21:32:00,5.04572,5.04716,5.04572,5.04623,12000000.0
2008-01-03 21:33:00,5.04724,5.04739,5.04603,5.04687,19000000.0
2008-01-03 21:34:00,5.04659,5.04719,5.046,5.046,8000000.0
2008-01-03 21:35:00,5.04606,5.04636,5.04597,5.04636,20000000.0
2008-01-03 21:36:00,5.04745,5.04791,5.04602,5.04672,19000000.0
2008-01-03 21:37:00,5.04659,5.04748,5.04584,5.04674,19000000.0
2008-01-03 21:38:00,5.04653,5.04743,5.04646,5.04716,13000000.0
2008-01-03 21:39:00,5.04657,5.04748,5.04623,5.04668,17000000.0
2008-01-03 21:40:00,5.04676,5.04754,5.046,5.046,7000000.0
2008-01-03 21:41:00,5.04767,5.04784,5.04763,5.0478,11000000.0
2008-01-03 21:42:00,5.04789,5.04789,5.04587,5.04587,18000000.0
2008-01-03 21:43:00,5.04646,5.04827,5.04646,5.04824,13000000.0
2008-01-03 21:44:00,5.04727,5.0478,5.04675,5.04738,16000000.0
2008-01-03 21:45:00,5.04782,5.048,5.04662,5.04717,11000000.0
2008-01-03 21:46:00,5.04649,5.04756,5.04649,5.04692,13000000.0
2008-01-03 21:47:00,5.04683,5.04767,5.04637,5.04697,13000000.0
2008-01-03 21:48:00,5.04647,5.04799,5.04647,5.04694,17000000.0
2008-01-03 21:49:00,5.04696,5.04833,5.04653,5.04833,8000000.0
2008-01-03 21:50:00,5.04803,5.0483,5.04729,5.0483,11000000.0
2008-01-03 21:51:00,5.04811,5.04894,5.04758,5.04771,13000000.0
2008-01-03 21:52:00,5.04745,5.04891,5.04733,5.04797,13000000.0
2008-01-03 21:53:00,5.04901,5.0493,5.04776,5.04776,14000000.0
2008-01-03 21:54:00,5.04771,5.04894,5.04771,5.04894,11000000.0
2008-01-03 21:55:00,5.04911,5.04911,5.04746,5.04835,17000000.0
2008-01-03 21:56:00,5.04867,5.04899,5.0481,5.0484,12000000.0
2008-01-03 21:57:00,5.04798,5.04953,5.04798,5.04814,16000000.0
2008-01-03 21:58:00,5.0484,5.04906,5.04719,5.04719,9000000.0
2008-01-03 21:59:00,5.04858,5.04887,5.04734,5.0477,18000000.0
2008-01-03 22:00:00,5.04801,5.04864,5.0469,5.04804,13000000.0
2008-01-03 22:01:00,5.04733,5.04874,5.04733,5.04779,11000000.0
2008-01-03 22:02:00,5.04813,5.04866,5.04705,5.04836,17000000.0
2008-01-03 22:03:00,5.04781,5.04811,5.04679,5.04712,23000000.0
2008-01-03 22:04:00,5.04744,5.0479,5.04626,5.04742,15000000.0
2008-01-03 22:05:00,5.04558,5.04721,5.04535,5.0456,14000000.0
2008-01-03 22:06:00,5.04667,5.04718,5.04518,5.04644,15000000.0
2008-01-03 22:07:00,5.0459,5.04757,5.0459,5.04757,9000000.0
2008-01-03 22:08:00,5.04777,5.04789,5.04669,5.04766,18000000.0
2008-01-03 22:09:00,5.04617,5.04758,5.04604,5.04688,11000000.0
2008-01-03 22:10:00,5.04684,5.04719,5.04614,5.0463,7000000.0
2008-01-03 22:11:00,5.04542,5.04632,5.04482,5.04632,8000000.0
2008-01-03 22:12:00,5.04583,5.04583,5.04456,5.04547,16000000.0
2008-01-03 22:13:00,5.04617,5.0463,5.04451,5.04534,24000000.0
2008-01-03 22:14:00,5.04699,5.0472,5.04595,5.04609,9000000.0
2008-01-03 22:15:00,5.04702,5.04727,5.04544,5.04544,10000000.0
2008-01-03 22:16:00,5.04658,5.04721,5.04575,5.04632,13000000.0
2008-01-03 22:17:00,5.04571,5.04775,5.04571,5.04663,20000000.0
2008-01-03 22:18:00,5.04522,5.04675,5.04489,5.04663,11000000.0
2008-01-03 22:19:00,5.04663,5.04693,5.04582,5.04671,15000000.0
2008-01-03 22:20:00,5.04658,5.04658,5.04512,5.04578,16000000.0
2008-01-03 22:21:00,5.04635,5.04669,5.04541,5.04655,12000000.0
2008-01-03 22:22:00,5.04477,5.04668,5.04477,5.04521,14000000.0
2008-01-03 22:23:00,5.04539,5.04622,5.04515,5.04622,11000000.0
2008-01-03 22:24:00,5.04635,5.04645,5.04542,5.04547,16000000.0
2008-01-03 22:25:00,5.04622,5.04654,5.04506,5.04506,14000000.0
2008-01-03 22:26:00,5.04536,5.04606,5.04497,5.04497,10000000.0
2008-01-03 22:27:00,5.04644,5.04661,5.0453,5.04648,14000000.0
2008-01-03 22:28:00,5.0452,5.0462,5.04497,5.04611,12000000.0
2008-01-03 22:29:00,5.04496,5.04579,5.04466,5.04466,13000000.0
2008-01-03 22:30:00,5.04445,5.04614,5.04445,5.04614,8000000.0
2008-01-03 22:31:00,5.04488,5.04558,5.04454,5.04454,11000000.0
2008-01-03 22:32:00,5.04586,5.04586,5.04473,5.04519,20000000.0
2008-01-03 22:33:00,5.04597,5.046,5.04458,5.04458,11000000.0
2008-01-03 22:34:00,5.04497,5.04564,5.04458,5.04564,10000000.0
2008-01-03 22:35:00,5.04502,5.04605,5.04452,5.04452,13000000.0
2008-01-03 22:36:00,5.04468,5.04552,5.04468,5.04497,9000000.0
2008-01-03 22:37:00,5.04519,5.04612,5.04458,5.04514,13000000.0
2008-01-03 22:38:00,5.04585,5.04585,5.04458,5.04487,9000000.0
2008-01-03 22:39:00,5.0458,5.0458,5.04441,5.04468,12000000.0
2008-01-03 22:40:00,5.04558,5.04584,5.0451,5.0451,9000000.0
2008-01-03 22:41:00,5.04627,5.04627,5.0443,5.04504,14000000.0
2008-01-03 22:42:00,5.04531,5.04608,5.04453,5.04531,13000000.0
2008-01-03 22:43:00,5.04494,5.04603,5.04452,5.04452,12000000.0
2008-01-03 22:44:00,5.04551,5.04551,5.0441,5.04451,15000000.0
2008-01-03 22:45:00,5.04387,5.04573,5.04387,5.0442,13000000.0
2008-01-03 22:46:00,5.04459,5.04575,5.04422,5.04523,14000000.0
2008-01-03 22:47:00,5.04518,5.04626,5.04471,5.04513,15000000.0
2008-01-03 22:48:00,5.04546,5.04573,5.04466,5.04522,13000000.0
2008-01-03 22:49:00,5.04459,5.04605,5.04415,5.04415,13000000.0
2008-01-03 22:50:00,5.04573,5.04573,5.0444,5.0444,15000000.0
2008-01-03 22:51:00,5.04496,5.04583,5.0443,5.04472,14000000.0
2008-01-03 22:52:00,5.04417,5.04543,5.04417,5.0446,9000000.0
2008-01-03 22:53:00,5.04475,5.04594,5.04475,5.0455,15000000.0
2008-01-03 22:54:00,5.0449,5.04576,5.04463,5.04525,17000000.0
2008-01-03 22:55:00,5.046,5.046,5.0444,5.04497,16000000.0
2008-01-03 22:56:00,5.04501,5.04563,5.04439,5.04486,13000000.0
2008-01-03 22:57:00,5.04491,5.04552,5.04456,5.04517,8000000.0
2008-01-03 22:58:00,5.04608,5.04608,5.04456,5.04456,8000000.0
2008-01-03 22:59:00,5.04599,5.04599,5.04452,5.04486,19000000.0
2008-01-03 23:00:00,5.045,5.04589,5.04479,5.04583,10000000.0
2008-01-03 23:01:00,5.04587,5.04587,5.04498,5.04573,7000000.0
2008-01-03 23:02:00,5.0452,5.04588,5.04463,5.04501,15000000.0
2008-01-03 23:03:00,5.04504,5.04554,5.04387,5.0443,17000000.0
2008-01-03 23:04:00,5.04486,5.0453,5.0441,5.04513,19000000.0
2008-01-03 23:05:00,5.04504,5.04523,5.04389,5.04389,9000000.0
2008-01-03 23:06:00,5.04511,5.04551,5.04427,5.04484,12000000.0
2008-01-03 23:07:00,5.0445,5.04529,5.04443,5.04501,14000000.0
2008-01-03 23:08:00,5.04548,5.04572,5.04453,5.04457,16000000.0
2008-01-03 23:09:00,5.04555,5.04618,5.04505,5.04564,9000000.0
2008-01-03 23:10:00,5.04566,5.04631,5.04509,5.04535,12000000.0
2008-01-03 23:11:00,5.04555,5.04798,5.04555,5.04698,14000000.0
2008-01-03 23:12:00,5.04722,5.04737,5.04612,5.04644,7000000.0
2008-01-03 23:13:00,5.04622,5.04702,5.04542,5.04593,14000000.0
2008-01-03 23:14:00,5.04581,5.04679,5.04527,5.04583,19000000.0
2008-01-03 23:15:00,5.04658,5.04697,5.04546,5.04601,13000000.0
2008-01-03 23:16:00,5.04516,5.04701,5.04516,5.04627,15000000.0
2008-01-03 23:17:00,5.04591,5.04624,5.04549,5.04549,11000000.0
2008-01-03 23:18:00,5.04634,5.0464,5.04546,5.0461,12000000.0
2008-01-03 23:19:00,5.04612,5.0469,5.04526,5.04636,14000000.0
2008-01-03 23:20:00,5.04676,5.0469,5.04532,5.04632,19000000.0
2008-01-03 23:21:00,5.04712,5.0472,5.04548,5.04566,7000000.0
2008-01-03 23:22:00,5.04641,5.04641,5.04513,5.04575,15000000.0
2008-01-03 23:23:00,5.04614,5.04652,5.04514,5.04514,11000000.0
2008-01-03 23:24:00,5.04567,5.0462,5.0449,5.04583,14000000.0
2008-01-03 23:25:00,5.0451,5.04697,5.0451,5.04581,11000000.0
2008-01-03 23:26:00,5.04736,5.04736,5.04611,5.04622,14000000.0
2008-01-03 23:27:00,5.04595,5.04789,5.04595,5.04789,11000000.0
2008-01-03 23:28:00,5.04754,5.04759,5.04656,5.04737,12000000.0
2008-01-03 23:29:00,5.04681,5.0477,5.04598,5.04627,16000000.0
2008-01-03 23:30:00,5.04762,5.04762,5.04602,5.04676,20000000.0
2008-01-03 23:31:00,5.04637,5.0478,5.04637,5.0478,11000000.0
2008-01-03 23:32:00,5.04794,5.04794,5.04653,5.04717,16000000.0
2008-01-03 23:33:00,5.04617,5.04762,5.04617,5.0474,12000000.0
2008-01-03 23:34:00,5.04708,5.04748,5.04652,5.04691,13000000.0
2008-01-03 23:35:00,5.04651,5.04725,5.04612,5.04666,9000000.0
2008-01-03 23:36:00,5.04655,5.04678,5.04568,5.04624,9000000.0
2008-01-03 23:37:00,5.04551,5.04675,5.04536,5.04536,14000000.0
2008-01-03 23:38:00,5.04662,5.04701,5.04593,5.04665,13000000.0
2008-01-03 23:39:00,5.04567,5.04709,5.04567,5.04608,17000000.0
2008-01-03 23:40:00,5.047,5.047,5.04521,5.04609,12000000.0
2008-01-03 23:41:00,5.04613,5.04684,5.04535,5.04601,17000000.0
2008-01-03 23:42:00,5.04633,5.04714,5.04564,5.04596,22000000.0
2008-01-03 23:43:00,5.04557,5.04579,5.04551,5.04572,15000000.0
2008-01-03 23:44:00,5.04671,5.04752,5.0455,5.04716,14000000.0
2008-01-03 23:45:00,5.04669,5.04729,5.04623,5.04623,20000000.0
2008-01-03 23:46:00,5.04724,5.04735,5.04595,5.04669,14000000.0
2008-01-03 23:47:00,5.04747,5.04747,5.04579,5.04664,10000000.0
2008-01-03 23:48:00,5.04686,5.04721,5.04595,5.04629,18000000.0
2008-01-03 23:49:00,5.04559,5.04654,5.04506,5.04654,14000000.0
2008-01-03 23:50:00,5.04607,5.04698,5.04552,5.0457,13000000.0
2008-01-03 23:51:00,5.04583,5.04663,5.04583,5.04663,8000000.0
2008-01-03 23:52:00,5.04683,5.04739,5.04616,5.04711,16000000.0
2008-01-03 23:53:00,5.04563,5.04697,5.04563,5.04642,18000000.0
2008-01-03 23:54:00,5.04606,5.04748,5.04555,5.04607,12000000.0
2008-01-03 23:55:00,5.04677,5.04677,5.04478,5.04478,19000000.0
2008-01-03 23:56:00,5.0456,5.04682,5.04481,5.04586,14000000.0
2008-01-03 23:57:00,5.04545,5.04652,5.04485,5.04589,16000000.0
2008-01-03 23:58:00,5.0462,5.04673,5.04453,5.04582,13000000.0
2008-01-03 23:59:00,5.0463,5.04711,5.0443,5.0443,14000000.0
2008-01-04 00:00:00,5.04514,5.04599,5.04396,5.0457,17000000.0
2008-01-04 00:01:00,5.04535,5.04568,5.04463,5.04526,12000000.0
2008-01-04 00:02:00,5.04609,5.04609,5.04435,5.04541,15000000.0
2008-01-04 00:03:00,5.04518,5.04583,5.04444,5.04565,14000000.0
2008-01-04 00:04:00,5.04512,5.04545,5.04391,5.04477,12000000.0
2008-01-04 00:05:00,5.04441,5.04596,5.04418,5.04552,12000000.0
2008-01-04 00:06:00,5.0449,5.04541,5.04432,5.04505,12000000.0
2008-01-04 00:07:00,5.04491,5.0455,5.04452,5.04514,11000000.0
2008-01-04 00:08:00,5.04458,5.04536,5.04422,5.04422,15000000.0
2008-01-04 00:09:00,5.04479,5.0454,5.04402,5.04411,12000000.0
2008-01-04 00:10:00,5.04389,5.04539,5.04378,5.04425,19000000.0
2008-01-04 00:11:00,5.04483,5.04568,5.04453,5.04484,8000000.0
2008-01-04 00:12:00,5.04557,5.04591,5.04505,5.04535,9000000.0
2008-01-04 00:13:00,5.04485,5.04587,5.04457,5.04457,13000000.0
2008-01-04 00:14:00,5.04557,5.0456,5.04485,5.04523,14000000.0
2008-01-04 00:15:00,5.0453,5.04565,5.04448,5.04504,12000000.0
2008-01-04 00:16:00,5.04445,5.04465,5.04445,5.04465,12000000.0
2008-01-04 00:17:00,5.04557,5.04607,5.04466,5.04606,10000000.0
2008-01-04 00:18:00,5.04468,5.04581,5.04468,5.04577,19000000.0
2008-01-04 00:19:00,5.04436,5.04562,5.04436,5.04519,12000000.0
2008-01-04 00:20:00,5.04502,5.04622,5.04473,5.04535,11000000.0
2008-01-04 00:21:00,5.04503,5.04648,5.04503,5.04529,14000000.0
2008-01-04 00:22:00,5.04482,5.04558,5.04459,5.04554,13000000.0
2008-01-04 00:23:00,5.04529,5.0464,5.04499,5.04534,13000000.0
2008-01-04 00:24:00,5.04628,5.04677,5.04582,5.04677,9000000.0
2008-01-04 00:25:00,5.04639,5.04657,5.04539,5.04594,13000000.0
2008-01-04 00:26:00,5.04591,5.0465,5.04548,5.04574,14000000.0
2008-01-04 00:27:00,5.04599,5.04709,5.04579,5.04648,15000000.0
2008-01-04 00:28:00,5.04666,5.04689,5.04605,5.04688,7000000.0
2008-01-04 00:29:00,5.04684,5.04703,5.04619,5.04672,17000000.0
2008-01-04 00:30:00,5.04609,5.04646,5.04547,5.04589,9000000.0
2008-01-04 00:31:00,5.04622,5.0468,5.04529,5.04529,13000000.0
2008-01-04 00:32:00,5.04581,5.04621,5.04516,5.046,8000000.0
2008-01-04 00:33:00,5.04527,5.0478,5.04527,5.04553,19000000.0
2008-01-04 00:34:00,5.04563,5.04735,5.04527,5.04576,15000000.0
2008-01-04 00:35:00,5.04634,5.04634,5.04551,5.04628,12000000.0
2008-01-04 00:36:00,5.0463,5.04669,5.04512,5.04589,15000000.0
2008-01-04 00:37:00,5.04645,5.04705,5.04574,5.04626,15000000.0
2008-01-04 00:38:00,5.04525,5.04625,5.04525,5.0459,18000000.0
2008-01-04 00:39:00,5.04634,5.04634,5.04497,5.04586,20000000.0
2008-01-04 00:40:00,5.0454,5.04681,5.04519,5.04519,10000000.0
2008-01-04 00:41:00,5.04593,5.04751,5.04556,5.04681,9000000.0
2008-01-04 00:42:00,5.04652,5.0468,5.04597,5.04637,16000000.0
2008-01-04 00:43:00,5.04576,5.04689,5.04576,5.04626,16000000.0
2008-01-04 00:44:00,5.04641,5.04641,5.04619,5.04619,10000000.0
2008-01-04 00:45:00,5.04685,5.04685,5.04665,5.04678,16000000.0
2008-01-04 00:46:00,5.04577,5.04585,5.04565,5.04578,12000000.0
2008-01-04 00:47:00,5.04714,5.04732,5.0465,5.04709,8000000.0
2008-01-04 00:48:00,5.04763,5.04815,5.04655,5.04704,16000000.0
2008-01-04 00:49:00,5.04717,5.0487,5.04717,5.0487,11000000.0
2008-01-04 00:50:00,5.04741,5.04869,5.04741,5.04819,9000000.0
2008-01-04 00:51:00,5.04824,5.04855,5.04717,5.04717,9000000.0
2008-01-04 00:52:00,5.048,5.04874,5.04725,5.04821,18000000.0
2008-01-04 00:53:00,5.04749,5.04826,5.04723,5.04788,12000000.0
2008-01-04 00:54:00,5.04744,5.04774,5.04676,5.04725,12000000.0
2008-01-04 00:55:00,5.04746,5.04746,5.04681,5.04719,11000000.0
2008-01-04 00:56:00,5.04727,5.04754,5.04726,5.04742,14000000.0
2008-01-04 00:57:00,5.04803,5.04841,5.04729,5.04747,15000000.0
2008-01-04 00:58:00,5.04792,5.04792,5.04653,5.04657,9000000.0
2008-01-04 00:59:00,5.04699,5.04812,5.04636,5.0478,17000000.0
2008-01-04 01:00:00,5.04758,5.04819,5.04686,5.04773,12000000.0
2008-01-04 01:01:00,5.04729,5.0485,5.04699,5.0475,15000000.0
2008-01-04 01:02:00,5.04705,5.04705,5.04685,5.04698,10000000.0
2008-01-04 01:03:00,5.04806,5.04806,5.0467,5.04755,13000000.0
2008-01-04 01:04:00,5.04708,5.04715,5.04695,5.04695,13000000.0
2008-01-04 01:05:00,5.04661,5.04762,5.04661,5.0471,13000000.0
2008-01-04 01:06:00,5.04704,5.04788,5.04704,5.04758,12000000.0
2008-01-04 01:07:00,5.04696,5.04834,5.04696,5.04764,13000000.0
2008-01-04 01:08:00,5.04764,5.04915,5.04756,5.04877,15000000.0
2008-01-04 01:09:00,5.04805,5.04843,5.04704,5.04723,17000000.0
2008-01-04 01:10:00,5.04737,5.04789,5.04727,5.04728,10000000.0
2008-01-04 01:11:00,5.0477,5.0477,5.04707,5.04713,11000000.0
2008-01-04 01:12:00,5.04836,5.04839,5.0473,5.04755,10000000.0
2008-01-04 01:13:00,5.04842,5.04882,5.04765,5.04793,11000000.0
2008-01-04 01:14:00,5.04761,5.04847,5.04761,5.04833,13000000.0
2008-01-04 01:15:00,5.04814,5.04907,5.04782,5.04897,9000000.0
2008-01-04 01:16:00,5.04863,5.04898,5.04765,5.04765,12000000.0
2008-01-04 01:17:00,5.04807,5.04882,5.04769,5.04812,11000000.0
2008-01-04 01:18:00,5.04888,5.04888,5.04755,5.04821,12000000.0
2008-01-04 01:19:00,5.04791,5.04885,5.04772,5.0481,19000000.0
2008-01-04 01:20:00,5.04761,5.04875,5.04753,5.04802,11000000.0
2008-01-04 01:21:00,5.04743,5.04919,5.04743,5.04916,12000000.0
2008-01-04 01:22:00,5.04994,5.04994,5.04885,5.04907,9000000.0
2008-01-04 01:23:00,5.0494,5.04952,5.04868,5.04908,13000000.0
2008-01-04 01:24:00,5.04832,5.04949,5.04804,5.0482,14000000.0
2008-01-04 01:25:00,5.04845,5.04938,5.04845,5.04847,11000000.0
2008-01-04 01:26:00,5.04922,5.04947,5.04819,5.04854,10000000.0
2008-01-04 01:27:00,5.0486,5.04929,5.04809,5.04841,17000000.0
2008-01-04 01:28:00,5.04785,5.04805,5.04785,5.04805,13000000.0
2008-01-04 01:29:00,5.0485,5.04916,5.04835,5.04873,19000000.0
2008-01-04 01:30:00,5.04882,5.04926,5.04812,5.04864,15000000.0
2008-01-04 01:31:00,5.0487,5.04918,5.04784,5.04844,15000000.0
2008-01-04 01:32:00,5.04833,5.04935,5.04824,5.04838,12000000.0
2008-01-04 01:33:00,5.0486,5.04883,5.04846,5.04883,8000000.0
2008-01-04 01:34:00,5.04895,5.04915,5.04895,5.04915,18000000.0
2008-01-04 01:35:00,5.04865,5.04885,5.04865,5.04878,12000000.0
2008-01-04 01:36:00,5.04919,5.04995,5.04855,5.04936,16000000.0
2008-01-04 01:37:00,5.04867,5.04955,5.04829,5.04937,15000000.0
2008-01-04 01:38:00,5.049,5.04949,5.0486,5.04899,18000000.0
2008-01-04 01:39:00,5.04883,5.04903,5.04863,5.04903,10000000.0
2008-01-04 01:40:00,5.04898,5.04958,5.04844,5.04894,11000000.0
2008-01-04 01:41:00,5.04865,5.04941,5.04823,5.04889,16000000.0
2008-01-04 01:42:00,5.04885,5.04928,5.04812,5.04873,14000000.0
2008-01-04 01:43:00,5.04886,5.04954,5.0485,5.0485,16000000.0
2008-01-04 01:44:00,5.04866,5.04891,5.0473,5.04802,15000000.0
2008-01-04 01:45:00,5.04803,5.04855,5.04739,5.04739,16000000.0
2008-01-04 01:46:00,5.04795,5.04905,5.04795,5.04809,9000000.0
2008-01-04 01:47:00,5.049,5.04989,5.04843,5.04913,17000000.0
2008-01-04 01:48:00,5.04902,5.04932,5.04767,5.04898,16000000.0
2008-01-04 01:49:00,5.04849,5.04902,5.04849,5.04902,10000000.0
2008-01-04 01:50:00,5.04906,5.04952,5.04857,5.04908,11000000.0
2008-01-04 01:51:00,5.04959,5.04978,5.0483,5.0483,12000000.0
2008-01-04 01:52:00,5.04909,5.04943,5.04802,5.04888,12000000.0
2008-01-04 01:53:00,5.04901,5.04923,5.04799,5.04841,18000000.0
2008-01-04 01:54:00,5.04803,5.04891,5.04766,5.0483,14000000.0
2008-01-04 01:55:00,5.04817,5.04898,5.04765,5.04809,18000000.0
2008-01-04 01:56:00,5.04806,5.04824,5.04716,5.04716,8000000.0
2008-01-04 01:57:00,5.04754,5.04815,5.04713,5.04757,13000000.0
2008-01-04 01:58:00,5.04774,5.0478,5.04675,5.04695,11000000.0
2008-01-04 01:59:00,5.04704,5.04766,5.0467,5.04716,11000000.0
2008-01-04 02:00:00,5.0479,5.0479,5.04666,5.04708,16000000.0
2008-01-04 02:01:00,5.04784,5.04785,5.04636,5.04636,21000000.0
2008-01-04 02:02:00,5.04685,5.04746,5.04674,5.04701,10000000.0
2008-01-04 02:03:00,5.04763,5.04782,5.04685,5.04781,8000000.0
2008-01-04 02:04:00,5.04661,5.04774,5.04616,5.04731,14000000.0
2008-01-04 02:05:00,5.04729,5.04771,5.04628,5.04673,14000000.0
2008-01-04 02:06:00,5.04751,5.048,5.04675,5.04682,15000000.0
2008-01-04 02:07:00,5.04619,5.04747,5.04611,5.0471,10000000.0
2008-01-04 02:08:00,5.04709,5.04709,5.04531,5.04531,16000000.0
2008-01-04 02:09:00,5.04611,5.04655,5.04502,5.04502,18000000.0
2008-01-04 02:10:00,5.04593,5.04668,5.04538,5.04668,16000000.0
2008-01-04 02:11:00,5.04604,5.04764,5.04558,5.04764,14000000.0
2008-01-04 02:12:00,5.04663,5.04795,5.0463,5.04788,10000000.0
2008-01-04 02:13:00,5.0473,5.04806,5.04662,5.04729,15000000.0
2008-01-04 02:14:00,5.04724,5.04767,5.04605,5.04767,19000000.0
2008-01-04 02:15:00,5.04635,5.04679,5.04581,5.0462,12000000.0
2008-01-04 02:16:00,5.0451,5.04688,5.04502,5.04688,18000000.0
2008-01-04 02:17:00,5.04632,5.0469,5.04574,5.0469,14000000.0
2008-01-04 02:18:00,5.04666,5.04712,5.04573,5.0471,12000000.0
2008-01-04 02:19:00,5.04607,5.04755,5.04573,5.04755,14000000.0
2008-01-04 02:20:00,5.04644,5.04773,5.04614,5.04658,13000000.0
2008-01-04 02:21:00,5.04606,5.04676,5.0455,5.04676,15000000.0
2008-01-04 02:22:00,5.04641,5.04667,5.04524,5.04524,13000000.0
2008-01-04 02:23:00,5.04615,5.04644,5.04501,5.04602,16000000.0
2008-01-04 02:24:00,5.04587,5.04645,5.04498,5.04498,17000000.0
2008-01-04 02:25:00,5.04516,5.04632,5.04495,5.04495,10000000.0
2008-01-04 02:26:00,5.04606,5.04624,5.04471,5.0453,13000000.0
2008-01-04 02:27:00,5.04455,5.0455,5.04445,5.04502,7000000.0
2008-01-04 02:28:00,5.04509,5.04616,5.04498,5.04556,9000000.0
2008-01-04 02:29:00,5.04587,5.0463,5.04472,5.04472,20000000.0
2008-01-04 02:30:00,5.04575,5.04684,5.0451,5.04684,11000000.0
2008-01-04 02:31:00,5.04628,5.04651,5.0453,5.04582,9000000.0
2008-01-04 02:32:00,5.04621,5.04621,5.04519,5.04572,13000000.0
2008-01-04 02:33:00,5.04492,5.04659,5.04492,5.04632,14000000.0
2008-01-04 02:34:00,5.04591,5.04661,5.04523,5.04523,17000000.0
2008-01-04 02:35:00,5.04512,5.04691,5.04512,5.04585,15000000.0
2008-01-04 02:36:00,5.0455,5.04698,5.0455,5.04625,14000000.0
2008-01-04 02:37:00,5.04569,5.04724,5.04567,5.04724,13000000.0
2008-01-04 02:38:00,5.04649,5.04717,5.04548,5.04634,14000000.0
2008-01-04 02:39:00,5.04704,5.04767,5.04647,5.04741,15000000.0
2008-01-04 02:40:00,5.04664,5.04794,5.04624,5.0469,12000000.0
2008-01-04 02:41:00,5.04743,5.04802,5.04657,5.04781,13000000.0
2008-01-04 02:42:00,5.04777,5.04777,5.04677,5.04741,16000000.0
2008-01-04 02:43:00,5.0471,5.04804,5.04681,5.04795,18000000.0
2008-01-04 02:44:00,5.04666,5.04778,5.04666,5.0476,10000000.0
2008-01-04 02:45:00,5.0479,5.0479,5.04666,5.04681,14000000.0
2008-01-04 02:46:00,5.04713,5.04728,5.04626,5.04626,18000000.0
2008-01-04 02:47:00,5.04693,5.04778,5.04643,5.04772,17000000.0
2008-01-04 02:48:00,5.04722,5.04786,5.04678,5.04778,7000000.0
2008-01-04 02:49:00,5.04681,5.04747,5.04635,5.04699,13000000.0
2008-01-04 02:50:00,5.04627,5.0477,5.04617,5.04682,14000000.0
2008-01-04 02:51:00,5.04731,5.04864,5.04722,5.04772,15000000.0
2008-01-04 02:52:00,5.04815,5.04868,5.0471,5.0477,15000000.0
2008-01-04 02:53:00,5.04762,5.04797,5.04669,5.04766,9000000.0
2008-01-04 02:54:00,5.04844,5.04844,5.04681,5.04681,13000000.0
2008-01-04 02:55:00,5.04789,5.0488,5.04759,5.04783,11000000.0
2008-01-04 02:56:00,5.04834,5.0489,5.04774,5.04832,18000000.0
2008-01-04 02:57:00,5.04856,5.04878,5.04754,5.04799,13000000.0
2008-01-04 02:58:00,5.04775,5.04906,5.04755,5.04906,9000000.0
2008-01-04 02:59:00,5.04794,5.04909,5.04747,5.04909,14000000.0
2008-01-04 03:00:00,5.04847,5.04928,5.04749,5.04928,11000000.0
2008-01-04 03:01:00,5.04905,5.04905,5.04767,5.04889,11000000.0
2008-01-04 03:02:00,5.04789,5.04828,5.04748,5.04748,11000000.0
2008-01-04 03:03:00,5.04778,5.04929,5.04733,5.04929,23000000.0
2008-01-04 03:04:00,5.0497,5.05023,5.04882,5.05023,11000000.0
2008-01-04 03:05:00,5.04876,5.04972,5.04843,5.04866,17000000.0
2008-01-04 03:06:00,5.04955,5.05035,5.04876,5.05035,9000000.0
2008-01-04 03:07:00,5.04898,5.05019,5.0489,5.04975,15000000.0
2008-01-04 03:08:00,5.04941,5.04941,5.04809,5.04842,12000000.0
2008-01-04 03:09:00,5.04859,5.04863,5.04765,5.04855,15000000.0
2008-01-04 03:10:00,5.0487,5.04917,5.0478,5.04832,19000000.0
2008-01-04 03:11:00,5.04904,5.04946,5.04822,5.04864,15000000.0
2008-01-04 03:12:00,5.0494,5.04947,5.04772,5.04772,18000000.0
2008-01-04 03:13:00,5.04883,5.04883,5.04672,5.04678,18000000.0
2008-01-04 03:14:00,5.04864,5.04892,5.04749,5.04766,10000000.0
2008-01-04 03:15:00,5.0484,5.04872,5.04779,5.04779,7000000.0
2008-01-04 03:16:00,5.0488,5.04908,5.04798,5.04798,8000000.0
2008-01-04 03:17:00,5.04797,5.04953,5.04782,5.04922,10000000.0
2008-01-04 03:18:00,5.04916,5.04977,5.04833,5.04889,15000000.0
2008-01-04 03:19:00,5.04872,5.04872,5.04765,5.04871,10000000.0
2008-01-04 03:20:00,5.04797,5.0489,5.04767,5.04783,16000000.0
2008-01-04 03:21:00,5.04801,5.04882,5.04797,5.04797,11000000.0
2008-01-04 03:22:00,5.04814,5.04874,5.04753,5.04778,10000000.0
2008-01-04 03:23:00,5.04923,5.04931,5.04744,5.04816,12000000.0
2008-01-04 03:24:00,5.04886,5.04886,5.04748,5.04757,13000000.0
2008-01-04 03:25:00,5.04833,5.04833,5.04674,5.04693,11000000.0
2008-01-04 03:26:00,5.04777,5.04777,5.04595,5.04615,13000000.0
2008-01-04 03:27:00,5.04723,5.04745,5.04605,5.04614,14000000.0
2008-01-04 03:28:00,5.04624,5.04707,5.04586,5.04638,18000000.0
2008-01-04 03:29:00,5.04723,5.04748,5.04615,5.04651,15000000.0
2008-01-04 03:30:00,5.04679,5.04772,5.04673,5.04673,10000000.0
2008-01-04 03:31:00,5.04751,5.04768,5.0462,5.04629,13000000.0
2008-01-04 03:32:00,5.04758,5.04758,5.04571,5.04571,16000000.0
2008-01-04 03:33:00,5.04663,5.04683,5.04545,5.04604,13000000.0
2008-01-04 03:34:00,5.04707,5.04715,5.04521,5.04566,16000000.0
2008-01-04 03:35:00,5.04505,5.04505,5.04485,5.04497,10000000.0
2008-01-04 03:36:00,5.04562,5.0464,5.04562,5.04627,11000000.0
2008-01-04 03:37:00,5.04622,5.04655,5.04522,5.04589,13000000.0
2008-01-04 03:38:00,5.04668,5.04668,5.04528,5.04585,13000000.0
2008-01-04 03:39:00,5.04598,5.04605,5.04585,5.04605,13000000.0
2008-01-04 03:40:00,5.04609,5.04634,5.04516,5.04516,12000000.0
2008-01-04 03:41:00,5.04617,5.04625,5.04605,5.04605,16000000.0
2008-01-04 03:42:00,5.04583,5.04662,5.04507,5.04537,21000000.0
2008-01-04 03:43:00,5.04532,5.04587,5.04504,5.04555,18000000.0
2008-01-04 03:44:00,5.04689,5.04689,5.04534,5.0458,15000000.0
2008-01-04 03:45:00,5.04503,5.04646,5.04501,5.04646,9000000.0
2008-01-04 03:46:00,5.04635,5.04654,5.04459,5.04501,8000000.0
2008-01-04 03:47:00,5.04549,5.04625,5.04484,5.04567,11000000.0
2008-01-04 03:48:00,5.04552,5.04583,5.04485,5.04485,9000000.0
2008-01-04 03:49:00,5.04539,5.04575,5.04475,5.04477,16000000.0
2008-01-04 03:50:00,5.04513,5.04566,5.04442,5.04442,19000000.0
2008-01-04 03:51:00,5.04574,5.04574,5.04457,5.04514,9000000.0
2008-01-04 03:52:00,5.0444,5.04522,5.04416,5.04426,19000000.0
2008-01-04 03:53:00,5.04487,5.04492,5.04391,5.04391,10000000.0
2008-01-04 03:54:00,5.04421,5.04485,5.044,5.04404,17000000.0
2008-01-04 03:55:00,5.04417,5.0455,5.04394,5.0455,16000000.0
2008-01-04 03:56:00,5.04405,5.04507,5.04372,5.04389,7000000.0
2008-01-04 03:57:00,5.04404,5.04548,5.044,5.04475,11000000.0
2008-01-04 03:58:00,5.04383,5.04523,5.04383,5.04446,12000000.0
2008-01-04 03:59:00,5.04376,5.04533,5.04376,5.04462,17000000.0
2008-01-04 04:00:00,5.04447,5.04489,5.04344,5.04344,12000000.0
2008-01-04 04:01:00,5.04395,5.04472,5.04387,5.04399,16000000.0
2008-01-04 04:02:00,5.04434,5.04456,5.04353,5.04409,14000000.0
2008-01-04 04:03:00,5.04396,5.04475,5.04383,5.04383,12000000.0
2008-01-04 04:04:00,5.04377,5.04503,5.04373,5.04441,16000000.0
2008-01-04 04:05:00,5.04389,5.04488,5.04372,5.04459,13000000.0
2008-01-04 04:06:00,5.04408,5.04494,5.04386,5.04387,16000000.0
2008-01-04 04:07:00,5.04358,5.04466,5.04348,5.04348,13000000.0
2008-01-04 04:08:00,5.04406,5.04471,5.04331,5.04368,14000000.0
2008-01-04 04:09:00,5.04399,5.04522,5.04399,5.04522,10000000.0
2008-01-04 04:10:00,5.0445,5.04476,5.04374,5.04417,12000000.0
2008-01-04 04:11:00,5.04419,5.04559,5.04392,5.04546,14000000.0
2008-01-04 04:12:00,5.04406,5.046,5.04406,5.04456,19000000.0
2008-01-04 04:13:00,5.04496,5.04634,5.04445,5.04581,20000000.0
2008-01-04 04:14:00,5.04515,5.04564,5.04449,5.04547,12000000.0
2008-01-04 04:15:00,5.04498,5.04563,5.04431,5.04459,8000000.0
2008-01-04 04:16:00,5.04534,5.04534,5.04331,5.04331,13000000.0
2008-01-04 04:17:00,5.04498,5.04593,5.04456,5.04492,15000000.0
2008-01-04 04:18:00,5.04666,5.04677,5.04533,5.04626,9000000.0
2008-01-04 04:19:00,5.0465,5.0465,5.04537,5.04571,12000000.0
2008-01-04 04:20:00,5.0451,5.04582,5.0445,5.04491,9000000.0
2008-01-04 04:21:00,5.04531,5.04578,5.04491,5.04498,17000000.0
2008-01-04 04:22:00,5.04475,5.0456,5.04431,5.04556,14000000.0
2008-01-04 04:23:00,5.04538,5.04583,5.04462,5.04502,10000000.0
2008-01-04 04:24:00,5.04551,5.04567,5.04409,5.04483,12000000.0
2008-01-04 04:25:00,5.04464,5.04487,5.04369,5.04443,10000000.0
2008-01-04 04:26:00,5.04371,5.04452,5.04345,5.04349,7000000.0
2008-01-04 04:27:00,5.04449,5.0457,5.04418,5.04507,15000000.0
2008-01-04 04:28:00,5.04537,5.0459,5.04473,5.04473,7000000.0
2008-01-04 04:29:00,5.04573,5.04573,5.04376,5.04454,14000000.0
2008-01-04 04:30:00,5.04476,5.04546,5.04476,5.04533,11000000.0
2008-01-04 04:31:00,5.04508,5.04508,5.04429,5.04499,15000000.0
2008-01-04 04:32:00,5.04504,5.0459,5.04467,5.04524,17000000.0
2008-01-04 04:33:00,5.04482,5.04612,5.04472,5.04573,14000000.0
2008-01-04 04:34:00,5.04587,5.04592,5.04454,5.04515,9000000.0
2008-01-04 04:35:00,5.04428,5.04565,5.04425,5.04481,12000000.0
2008-01-04 04:36:00,5.04544,5.04566,5.04451,5.04456,12000000.0
2008-01-04 04:37:00,5.04567,5.04567,5.04473,5.0449,12000000.0
2008-01-04 04:38:00,5.04436,5.04633,5.04436,5.04633,11000000.0
2008-01-04 04:39:00,5.0462,5.04623,5.04497,5.04497,17000000.0
2008-01-04 04:40:00,5.04555,5.04623,5.04507,5.04515,9000000.0
2008-01-04 04:41:00,5.04536,5.04632,5.04499,5.04499,10000000.0
2008-01-04 04:42:00,5.04614,5.04626,5.045,5.04559,8000000.0
2008-01-04 04:43:00,5.04583,5.04694,5.04556,5.04694,18000000.0
2008-01-04 04:44:00,5.04509,5.04655,5.04509,5.04655,9000000.0
2008-01-04 04:45:00,5.04661,5.04671,5.04581,5.04658,9000000.0
2008-01-04 04:46:00,5.04644,5.04644,5.04505,5.04566,16000000.0
2008-01-04 04:47:00,5.04503,5.04566,5.04425,5.04469,12000000.0
2008-01-04 04:48:00,5.04535,5.04535,5.04457,5.0446,10000000.0
2008-01-04 04:49:00,5.04453,5.04485,5.04453,5.04463,16000000.0
2008-01-04 04:50:00,5.04499,5.04599,5.04466,5.04473,16000000.0
2008-01-04 04:51:00,5.04595,5.04607,5.04518,5.04518,20000000.0
2008-01-04 04:52:00,5.04586,5.04659,5.04532,5.04583,13000000.0
2008-01-04 04:53:00,5.04605,5.04605,5.04585,5.04585,11000000.0
2008-01-04 04:54:00,5.0466,5.0466,5.04565,5.04586,11000000.0
2008-01-04 04:55:00,5.04505,5.04525,5.04505,5.04525,12000000.0
2008-01-04 04:56:00,5.04607,5.04615,5.04595,5.04608,16000000.0
2008-01-04 04:57:00,5.04683,5.04683,5.0459,5.04608,7000000.0
2008-01-04 04:58:00,5.04489,5.04595,5.04489,5.04514,13000000.0
2008-01-04 04:59:00,5.04607,5.04607,5.045,5.04521,17000000.0
2008-01-04 05:00:00,5.04588,5.04606,5.04493,5.04493,10000000.0
2008-01-04 05:01:00,5.04565,5.04602,5.04514,5.04557,13000000.0
2008-01-04 05:02:00,5.04615,5.04615,5.04474,5.04474,18000000.0
2008-01-04 05:03:00,5.04567,5.04587,5.04485,5.04485,9000000.0
2008-01-04 05:04:00,5.04484,5.04594,5.04473,5.04473,12000000.0
2008-01-04 05:05:00,5.04584,5.04584,5.04457,5.04525,10000000.0
2008-01-04 05:06:00,5.04562,5.04609,5.04511,5.04574,20000000.0
2008-01-04 05:07:00,5.04654,5.04654,5.045,5.04551,10000000.0
2008-01-04 05:08:00,5.04476,5.04618,5.04476,5.04518,17000000.0
2008-01-04 05:09:00,5.04565,5.04569,5.04494,5.04519,15000000.0
2008-01-04 05:10:00,5.04512,5.04589,5.04481,5.04562,10000000.0
2008-01-04 05:11:00,5.04502,5.04598,5.04432,5.04432,16000000.0
2008-01-04 05:12:00,5.04527,5.04589,5.04494,5.0457,7000000.0
2008-01-04 05:13:00,5.04485,5.0454,5.04485,5.0454,12000000.0
2008-01-04 05:14:00,5.04584,5.04635,5.04488,5.04635,14000000.0
2008-01-04 05:15:00,5.04616,5.04681,5.04484,5.04615,16000000.0
2008-01-04 05:16:00,5.04544,5.04604,5.04456,5.04494,15000000.0
2008-01-04 05:17:00,5.04582,5.04635,5.04541,5.04541,10000000.0
2008-01-04 05:18:00,5.0456,5.04683,5.04521,5.04577,13000000.0
2008-01-04 05:19:00,5.04584,5.04706,5.04553,5.04639,13000000.0
2008-01-04 05:20:00,5.04724,5.0476,5.04631,5.04667,20000000.0
2008-01-04 05:21:00,5.04623,5.04764,5.04623,5.04764,9000000.0
2008-01-04 05:22:00,5.04677,5.04685,5.04665,5.04665,17000000.0
2008-01-04 05:23:00,5.04661,5.04748,5.04661,5.04708,14000000.0
2008-01-04 05:24:00,5.04681,5.04695,5.04669,5.04679,19000000.0
2008-01-04 05:25:00,5.0466,5.04685,5.0466,5.04679,13000000.0
2008-01-04 05:26:00,5.04716,5.04813,5.04663,5.04813,13000000.0
2008-01-04 05:27:00,5.04809,5.04809,5.04673,5.04709,13000000.0
2008-01-04 05:28:00,5.04691,5.04702,5.04677,5.04702,10000000.0
2008-01-04 05:29:00,5.0471,5.04724,5.04614,5.04628,17000000.0
2008-01-04 05:30:00,5.04672,5.0472,5.046,5.046,21000000.0
2008-01-04 05:31:00,5.04709,5.04722,5.04604,5.04637,13000000.0
2008-01-04 05:32:00,5.04749,5.04749,5.04601,5.04718,16000000.0
2008-01-04 05:33:00,5.04584,5.04658,5.0455,5.0464,13000000.0
2008-01-04 05:34:00,5.04628,5.04697,5.04584,5.04667,13000000.0
2008-01-04 05:35:00,5.046,5.04637,5.04578,5.04578,14000000.0
2008-01-04 05:36:00,5.04631,5.0465,5.04573,5.04573,18000000.0
2008-01-04 05:37:00,5.04645,5.04655,5.04549,5.04596,12000000.0
2008-01-04 05:38:00,5.04551,5.04564,5.04523,5.04528,13000000.0
2008-01-04 05:39:00,5.04523,5.04641,5.04518,5.04575,21000000.0
2008-01-04 05:40:00,5.0446,5.04577,5.04425,5.0449,14000000.0
2008-01-04 05:41:00,5.0451,5.04573,5.0444,5.04461,13000000.0
2008-01-04 05:42:00,5.04427,5.04544,5.0442,5.0442,8000000.0
2008-01-04 05:43:00,5.04577,5.04646,5.04468,5.04614,13000000.0
2008-01-04 05:44:00,5.04623,5.0467,5.04571,5.04608,13000000.0
2008-01-04 05:45:00,5.04758,5.04792,5.046,5.04787,24000000.0
2008-01-04 05:46:00,5.04714,5.04797,5.04681,5.04797,14000000.0
2008-01-04 05:47:00,5.04755,5.04766,5.04621,5.04668,11000000.0
2008-01-04 05:48:00,5.04706,5.0475,5.04634,5.04693,18000000.0
2008-01-04 05:49:00,5.04658,5.04707,5.04611,5.04685,10000000.0
2008-01-04 05:50:00,5.04772,5.04836,5.04717,5.04779,10000000.0
2008-01-04 05:51:00,5.04839,5.04839,5.04699,5.04801,11000000.0
2008-01-04 05:52:00,5.04784,5.04831,5.04723,5.04754,19000000.0
2008-01-04 05:53:00,5.04871,5.04871,5.04768,5.04831,15000000.0
2008-01-04 05:54:00,5.04851,5.04851,5.04685,5.0472,7000000.0
2008-01-04 05:55:00,5.04758,5.04803,5.04704,5.04803,12000000.0
2008-01-04 05:56:00,5.04776,5.04834,5.04733,5.04799,16000000.0
2008-01-04 05:57:00,5.04799,5.04827,5.04698,5.04783,11000000.0
2008-01-04 05:58:00,5.04771,5.04871,5.04699,5.04725,22000000.0
2008-01-04 05:59:00,5.04773,5.04844,5.04746,5.04794,9000000.0
2008-01-04 06:00:00,5.04739,5.0486,5.04738,5.04828,17000000.0
2008-01-04 06:01:00,5.04774,5.04876,5.04731,5.04751,18000000.0
2008-01-04 06:02:00,5.04782,5.04788,5.0472,5.04788,18000000.0
2008-01-04 06:03:00,5.04809,5.04856,5.04722,5.04813,16000000.0
2008-01-04 06:04:00,5.04784,5.04835,5.04756,5.04788,8000000.0
2008-01-04 06:05:00,5.04754,5.04848,5.04754,5.0477,10000000.0
2008-01-04 06:06:00,5.04813,5.04908,5.04752,5.04781,27000000.0
2008-01-04 06:07:00,5.04748,5.0487,5.04732,5.04825,17000000.0
2008-01-04 06:08:00,5.04924,5.04924,5.04772,5.04772,14000000.0
2008-01-04 06:09:00,5.04839,5.04914,5.04794,5.04879,13000000.0
2008-01-04 06:10:00,5.04823,5.04878,5.04787,5.04861,14000000.0
2008-01-04 06:11:00,5.04886,5.04957,5.04813,5.04838,16000000.0
2008-01-04 06:12:00,5.04941,5.04941,5.04755,5.04832,17000000.0
2008-01-04 06:13:00,5.04895,5.04903,5.04765,5.04827,14000000.0
2008-01-04 06:14:00,5.04851,5.04934,5.04821,5.04916,12000000.0
2008-01-04 06:15:00,5.04791,5.04914,5.04773,5.049,13000000.0
2008-01-04 06:16:00,5.04776,5.04846,5.0474,5.04761,14000000.0
2008-01-04 06:17:00,5.04728,5.04784,5.04677,5.04719,11000000.0
2008-01-04 06:18:00,5.04736,5.04819,5.04689,5.04745,12000000.0
2008-01-04 06:19:00,5.0484,5.04868,5.04761,5.04807,19000000.0
2008-01-04 06:20:00,5.04781,5.04827,5.04736,5.04785,11000000.0
2008-01-04 06:21:00,5.04708,5.04808,5.04699,5.04769,9000000.0
2008-01-04 06:22:00,5.04814,5.04814,5.04671,5.04671,22000000.0
2008-01-04 06:23:00,5.04735,5.04746,5.04616,5.04697,18000000.0
2008-01-04 06:24:00,5.0461,5.04716,5.04595,5.04648,8000000.0
2008-01-04 06:25:00,5.04666,5.04774,5.04663,5.0476,9000000.0
2008-01-04 06:26:00,5.04729,5.04833,5.04716,5.04758,13000000.0
2008-01-04 06:27:00,5.04711,5.04739,5.04639,5.047,15000000.0
2008-01-04 06:28:00,5.04683,5.04726,5.04581,5.04581,18000000.0
2008-01-04 06:29:00,5.04576,5.04726,5.04576,5.04635,16000000.0
2008-01-04 06:30:00,5.047,5.0474,5.04656,5.04664,10000000.0
2008-01-04 06:31:00,5.04635,5.04659,5.04587,5.04659,13000000.0
2008-01-04 06:32:00,5.04642,5.04702,5.04629,5.04629,10000000.0
2008-01-04 06:33:00,5.04733,5.04793,5.04711,5.04711,10000000.0
2008-01-04 06:34:00,5.04736,5.04809,5.04676,5.04794,15000000.0
2008-01-04 06:35:00,5.04869,5.04869,5.04704,5.04772,13000000.0
2008-01-04 06:36:00,5.0478,5.04799,5.04685,5.04685,23000000.0
2008-01-04 06:37:00,5.04712,5.04783,5.04687,5.04745,11000000.0
2008-01-04 06:38:00,5.0469,5.04746,5.04689,5.04689,17000000.0
2008-01-04 06:39:00,5.04785,5.04785,5.04765,5.04765,8000000.0
2008-01-04 06:40:00,5.04776,5.04786,5.04759,5.04776,15000000.0
2008-01-04 06:41:00,5.04658,5.04665,5.04645,5.04658,15000000.0
2008-01-04 06:42:00,5.04672,5.04676,5.04649,5.0466,16000000.0
2008-01-04 06:43:00,5.04835,5.04835,5.04708,5.04766,12000000.0
2008-01-04 06:44:00,5.04782,5.04783,5.04674,5.04683,13000000.0
2008-01-04 06:45:00,5.04657,5.04746,5.04617,5.04617,14000000.0
2008-01-04 06:46:00,5.04655,5.04655,5.04613,5.04613,12000000.0
2008-01-04 06:47:00,5.04716,5.04769,5.0468,5.04684,11000000.0
2008-01-04 06:48:00,5.04691,5.04774,5.04674,5.04705,15000000.0
2008-01-04 06:49:00,5.04596,5.04775,5.04596,5.04729,17000000.0
2008-01-04 06:50:00,5.04668,5.04774,5.04607,5.04774,13000000.0
2008-01-04 06:51:00,5.04637,5.04717,5.04602,5.04602,8000000.0
2008-01-04 06:52:00,5.04687,5.04687,5.04585,5.04585,14000000.0
2008-01-04 06:53:00,5.0464,5.04722,5.04618,5.04638,13000000.0
2008-01-04 06:54:00,5.04628,5.04703,5.04578,5.04693,8000000.0
2008-01-04 06:55:00,5.04654,5.04724,5.04603,5.04603,10000000.0
2008-01-04 06:56:00,5.04642,5.04707,5.04634,5.04634,11000000.0
2008-01-04 06:57:00,5.04664,5.0475,5.04632,5.04731,17000000.0
2008-01-04 06:58:00,5.04658,5.0472,5.04631,5.04649,12000000.0
2008-01-04 06:59:00,5.04633,5.04714,5.0462,5.04648,14000000.0
2008-01-04 07:00:00,5.04665,5.047,5.04545,5.04642,11000000.0
2008-01-04 07:01:00,5.0458,5.04657,5.04544,5.04556,10000000.0
2008-01-04 07:02:00,5.04558,5.04678,5.04549,5.04549,14000000.0
2008-01-04 07:03:00,5.04611,5.04707,5.04571,5.04638,7000000.0
2008-01-04 07:04:00,5.04656,5.04774,5.04656,5.04748,16000000.0
2008-01-04 07:05:00,5.04646,5.04809,5.04629,5.04687,15000000.0
2008-01-04 07:06:00,5.04788,5.04905,5.04679,5.04867,16000000.0
2008-01-04 07:07:00,5.04813,5.04871,5.04721,5.04817,12000000.0
2008-01-04 07:08:00,5.04764,5.04854,5.0473,5.04798,8000000.0
2008-01-04 07:09:00,5.04728,5.04854,5.04728,5.04819,8000000.0
2008-01-04 07:10:00,5.04873,5.04916,5.048,5.04805,16000000.0
2008-01-04 07:11:00,5.04839,5.04982,5.04814,5.04888,17000000.0
2008-01-04 07:12:00,5.04893,5.04954,5.04842,5.04917,20000000.0
2008-01-04 07:13:00,5.04851,5.05014,5.04823,5.04908,18000000.0
2008-01-04 07:14:00,5.04963,5.05003,5.0491,5.04939,11000000.0
2008-01-04 07:15:00,5.04877,5.04997,5.04807,5.04913,18000000.0
2008-01-04 07:16:00,5.04887,5.04942,5.04772,5.04829,18000000.0
2008-01-04 07:17:00,5.04863,5.04984,5.04776,5.04885,12000000.0
2008-01-04 07:18:00,5.04883,5.04958,5.04773,5.04853,18000000.0
2008-01-04 07:19:00,5.04907,5.04944,5.04824,5.04824,14000000.0
2008-01-04 07:20:00,5.0494,5.04953,5.04824,5.04849,18000000.0
2008-01-04 07:21:00,5.04969,5.05033,5.04875,5.04921,13000000.0
2008-01-04 07:22:00,5.05021,5.05021,5.04911,5.0494,14000000.0
2008-01-04 07:23:00,5.04971,5.05006,5.04874,5.04874,15000000.0
2008-01-04 07:24:00,5.04976,5.05037,5.04886,5.04991,16000000.0
2008-01-04 07:25:00,5.04913,5.05035,5.04874,5.04874,15000000.0
2008-01-04 07:26:00,5.04895,5.0503,5.04863,5.04872,13000000.0
2008-01-04 07:27:00,5.04976,5.05055,5.04923,5.04995,12000000.0
2008-01-04 07:28:00,5.0497,5.05033,5.0487,5.0487,22000000.0
2008-01-04 07:29:00,5.04906,5.05003,5.04887,5.04887,16000000.0
2008-01-04 07:30:00,5.04957,5.05012,5.04855,5.04855,14000000.0
2008-01-04 07:31:00,5.04941,5.04975,5.04874,5.04875,13000000.0
2008-01-04 07:32:00,5.04986,5.04986,5.04863,5.04929,9000000.0
2008-01-04 07:33:00,5.04937,5.04958,5.04862,5.04865,7000000.0
2008-01-04 07:34:00,5.04937,5.05023,5.04887,5.04951,18000000.0
2008-01-04 07:35:00,5.04973,5.05051,5.04923,5.04976,9000000.0
2008-01-04 07:36:00,5.04962,5.0501,5.04857,5.04975,13000000.0
2008-01-04 07:37:00,5.04963,5.05,5.04828,5.04874,11000000.0
2008-01-04 07:38:00,5.04958,5.0497,5.04887,5.04956,11000000.0
2008-01-04 07:39:00,5.04962,5.05049,5.04866,5.04997,19000000.0
2008-01-04 07:40:00,5.05062,5.05064,5.0495,5.04962,11000000.0
2008-01-04 07:41:00,5.04976,5.05001,5.0489,5.04977,7000000.0
2008-01-04 07:42:00,5.04882,5.04992,5.04838,5.04922,13000000.0
2008-01-04 07:43:00,5.04858,5.04957,5.04794,5.04931,14000000.0
2008-01-04 07:44:00,5.04989,5.05017,5.04915,5.04922,10000000.0
2008-01-04 07:45:00,5.04909,5.04986,5.04909,5.04982,8000000.0
2008-01-04 07:46:00,5.04916,5.04934,5.04898,5.04905,13000000.0
2008-01-04 07:47:00,5.05046,5.05046,5.04868,5.04899,15000000.0
2008-01-04 07:48:00,5.04942,5.04942,5.04789,5.04819,13000000.0
2008-01-04 07:49:00,5.04764,5.0489,5.04754,5.04849,10000000.0
2008-01-04 07:50:00,5.04815,5.04924,5.04811,5.04903,17000000.0
2008-01-04 07:51:00,5.04877,5.04907,5.04759,5.04759,16000000.0
2008-01-04 07:52:00,5.04791,5.04912,5.04745,5.04894,13000000.0
2008-01-04 07:53:00,5.04824,5.04911,5.04801,5.04859,10000000.0
2008-01-04 07:54:00,5.04802,5.04917,5.04791,5.04917,11000000.0
2008-01-04 07:55:00,5.04824,5.04893,5.04785,5.04819,12000000.0
2008-01-04 07:56:00,5.04865,5.04942,5.04827,5.0487,13000000.0
2008-01-04 07:57:00,5.04917,5.04919,5.04784,5.04784,8000000.0
2008-01-04 07:58:00,5.04949,5.04949,5.04836,5.04869,14000000.0
2008-01-04 07:59:00,5.04798,5.04812,5.04784,5.04812,15000000.0
2008-01-04 08:00:00,5.04802,5.04896,5.04779,5.04813,10000000.0
2008-01-04 08:01:00,5.04996,5.05012,5.04878,5.04922,13000000.0
2008-01-04 08:02:00,5.04988,5.05023,5.0491,5.04948,14000000.0
2008-01-04 08:03:00,5.04976,5.05058,5.04894,5.05058,12000000.0
2008-01-04 08:04:00,5.04965,5.05055,5.04924,5.05055,16000000.0
2008-01-04 08:05:00,5.05054,5.05054,5.04983,5.04991,14000000.0
2008-01-04 08:06:00,5.0496,5.05044,5.04934,5.04962,19000000.0
2008-01-04 08:07:00,5.04999,5.05124,5.0496,5.04971,19000000.0
2008-01-04 08:08:00,5.04996,5.05059,5.04938,5.04983,11000000.0
2008-01-04 08:09:00,5.05078,5.05078,5.04951,5.05006,10000000.0
2008-01-04 08:10:00,5.05065,5.05065,5.04906,5.04988,16000000.0
2008-01-04 08:11:00,5.05016,5.05057,5.04923,5.04923,9000000.0
2008-01-04 08:12:00,5.04939,5.05039,5.04916,5.05039,10000000.0
2008-01-04 08:13:00,5.04965,5.05056,5.04946,5.05042,11000000.0
2008-01-04 08:14:00,5.04989,5.05097,5.04939,5.05032,12000000.0
2008-01-04 08:15:00,5.05016,5.05106,5.04949,5.05035,15000000.0
2008-01-04 08:16:00,5.05019,5.05131,5.05007,5.05055,14000000.0
2008-01-04 08:17:00,5.05026,5.05145,5.05026,5.05114,10000000.0
2008-01-04 08:18:00,5.05116,5.05164,5.05039,5.05039,9000000.0
2008-01-04 08:19:00,5.05079,5.05101,5.0501,5.05032,11000000.0
2008-01-04 08:20:00,5.05088,5.0516,5.04991,5.0516,11000000.0
2008-01-04 08:21:00,5.05171,5.05208,5.05079,5.05167,20000000.0
2008-01-04 08:22:00,5.052,5.05207,5.05086,5.05086,8000000.0
2008-01-04 08:23:00,5.05165,5.05183,5.05051,5.05051,12000000.0
2008-01-04 08:24:00,5.05141,5.05179,5.05034,5.05179,13000000.0
2008-01-04 08:25:00,5.05105,5.05186,5.05026,5.0505,12000000.0
2008-01-04 08:26:00,5.05158,5.05166,5.05029,5.05132,13000000.0
2008-01-04 08:27:00,5.0505,5.05151,5.05031,5.05108,11000000.0
2008-01-04 08:28:00,5.05034,5.05253,5.05034,5.05253,8000000.0
2008-01-04 08:29:00,5.05154,5.053,5.05154,5.05268,12000000.0
2008-01-04 08:30:00,5.05172,5.05474,5.05172,5.05474,11000000.0
2008-01-04 08:31:00,5.05504,5.05514,5.05308,5.05308,10000000.0
2008-01-04 08:32:00,5.05325,5.05496,5.05325,5.05336,13000000.0
2008-01-04 08:33:00,5.054,5.05424,5.05339,5.05424,11000000.0
2008-01-04 08:34:00,5.05326,5.05473,5.05305,5.05305,17000000.0
2008-01-04 08:35:00,5.05305,5.05361,5.0528,5.0535,11000000.0
2008-01-04 08:36:00,5.05274,5.05371,5.05274,5.05362,10000000.0
2008-01-04 08:37:00,5.05434,5.05434,5.05321,5.05414,9000000.0
2008-01-04 08:38:00,5.05304,5.05421,5.053,5.05311,18000000.0
2008-01-04 08:39:00,5.05388,5.05388,5.05198,5.05256,8000000.0
2008-01-04 08:40:00,5.05168,5.05342,5.05168,5.05342,7000000.0
2008-01-04 08:41:00,5.05374,5.05379,5.0535,5.05365,16000000.0
2008-01-04 08:42:00,5.05303,5.05398,5.0523,5.05398,14000000.0
2008-01-04 08:43:00,5.0533,5.05424,5.05306,5.05354,12000000.0
2008-01-04 08:44:00,5.05446,5.055,5.05345,5.055,9000000.0
2008-01-04 08:45:00,5.05446,5.05465,5.05309,5.05454,18000000.0
2008-01-04 08:46:00,5.05327,5.05502,5.05291,5.05336,14000000.0
2008-01-04 08:47:00,5.05405,5.05435,5.05259,5.05435,18000000.0
2008-01-04 08:48:00,5.05233,5.05396,5.05233,5.05369,12000000.0
2008-01-04 08:49:00,5.05338,5.05441,5.05276,5.05338,14000000.0
2008-01-04 08:50:00,5.05392,5.05433,5.05272,5.05371,16000000.0
2008-01-04 08:51:00,5.05416,5.05454,5.05237,5.05394,21000000.0
2008-01-04 08:52:00,5.05332,5.05428,5.05166,5.0534,20000000.0
2008-01-04 08:53:00,5.05385,5.05406,5.05297,5.05358,7000000.0
2008-01-04 08:54:00,5.05346,5.05453,5.05334,5.05334,17000000.0
2008-01-04 08:55:00,5.05448,5.05484,5.05339,5.05346,12000000.0
2008-01-04 08:56:00,5.05429,5.05537,5.05346,5.05471,17000000.0
2008-01-04 08:57:00,5.05471,5.05485,5.05356,5.05447,16000000.0
2008-01-04 08:58:00,5.05507,5.05518,5.05379,5.05379,12000000.0
2008-01-04 08:59:00,5.05401,5.0554,5.05401,5.05445,13000000.0
2008-01-04 09:00:00,5.05349,5.05528,5.05349,5.05527,17000000.0
2008-01-04 09:01:00,5.05478,5.05543,5.05352,5.05543,13000000.0
2008-01-04 09:02:00,5.05481,5.05481,5.05307,5.05307,8000000.0
2008-01-04 09:03:00,5.05259,5.0541,5.05259,5.0541,16000000.0
2008-01-04 09:04:00,5.05389,5.05395,5.05294,5.05387,8000000.0
2008-01-04 09:05:00,5.05429,5.05429,5.05211,5.05404,11000000.0
2008-01-04 09:06:00,5.05291,5.0541,5.05244,5.05244,10000000.0
2008-01-04 09:07:00,5.05388,5.05388,5.05267,5.05382,10000000.0
2008-01-04 09:08:00,5.05294,5.05436,5.05256,5.05425,19000000.0
2008-01-04 09:09:00,5.05277,5.05421,5.05273,5.05421,16000000.0
2008-01-04 09:10:00,5.05417,5.05435,5.05282,5.05435,8000000.0
2008-01-04 09:11:00,5.0536,5.05436,5.05325,5.05403,11000000.0
2008-01-04 09:12:00,5.05413,5.05413,5.05289,5.05368,16000000.0
2008-01-04 09:13:00,5.05426,5.05465,5.05264,5.05373,15000000.0
2008-01-04 09:14:00,5.0535,5.05496,5.05349,5.05496,17000000.0
2008-01-04 09:15:00,5.05455,5.05479,5.05383,5.05383,12000000.0
2008-01-04 09:16:00,5.05448,5.05504,5.05382,5.0544,14000000.0
2008-01-04 09:17:00,5.05457,5.05465,5.05233,5.05312,14000000.0
2008-01-04 09:18:00,5.05365,5.05412,5.05258,5.05412,18000000.0
2008-01-04 09:19:00,5.05244,5.05431,5.05244,5.05405,14000000.0
2008-01-04 09:20:00,5.05369,5.05486,5.05317,5.05337,18000000.0
2008-01-04 09:21:00,5.05402,5.05469,5.05344,5.05469,17000000.0
2008-01-04 09:22:00,5.05432,5.05432,5.05267,5.05399,13000000.0
2008-01-04 09:23:00,5.05286,5.05381,5.05221,5.05358,12000000.0
2008-01-04 09:24:00,5.05327,5.05422,5.05218,5.05422,14000000.0
2008-01-04 09:25:00,5.05266,5.05398,5.05266,5.05398,9000000.0
2008-01-04 09:26:00,5.05407,5.05407,5.05225,5.05225,13000000.0
2008-01-04 09:27:00,5.05321,5.05346,5.05231,5.0525,13000000.0
2008-01-04 09:28:00,5.05243,5.05318,5.05184,5.05318,19000000.0
2008-01-04 09:29:00,5.0524,5.05332,5.05172,5.05332,14000000.0
2008-01-04 09:30:00,5.05325,5.05371,5.05216,5.05348,15000000.0
2008-01-04 09:31:00,5.05333,5.05446,5.05235,5.05446,11000000.0
2008-01-04 09:32:00,5.05449,5.05449,5.05233,5.05346,16000000.0
2008-01-04 09:33:00,5.05317,5.0538,5.05261,5.0538,9000000.0
2008-01-04 09:34:00,5.05309,5.05319,5.05159,5.05197,18000000.0
2008-01-04 09:35:00,5.05313,5.05357,5.05192,5.05357,14000000.0
2008-01-04 09:36:00,5.05194,5.05349,5.0519,5.05313,16000000.0
2008-01-04 09:37:00,5.05215,5.0527,5.05166,5.05177,20000000.0
2008-01-04 09:38:00,5.05259,5.05322,5.05189,5.0519,19000000.0
2008-01-04 09:39:00,5.05407,5.05428,5.05281,5.0541,16000000.0
2008-01-04 09:40:00,5.05368,5.05448,5.05315,5.05448,12000000.0
2008-01-04 09:41:00,5.05356,5.05557,5.05346,5.05426,18000000.0
2008-01-04 09:42:00,5.0556,5.05589,5.05405,5.05587,16000000.0
2008-01-04 09:43:00,5.05407,5.05587,5.05407,5.05564,15000000.0
2008-01-04 09:44:00,5.05471,5.05542,5.05413,5.05507,13000000.0
2008-01-04 09:45:00,5.05404,5.05546,5.05382,5.05382,13000000.0
2008-01-04 09:46:00,5.05433,5.05526,5.05406,5.05406,17000000.0
2008-01-04 09:47:00,5.05511,5.05589,5.05442,5.05501,13000000.0
2008-01-04 09:48:00,5.05497,5.05572,5.05448,5.05551,16000000.0
2008-01-04 09:49:00,5.05516,5.05649,5.05474,5.05649,17000000.0
2008-01-04 09:50:00,5.05553,5.05951,5.05553,5.05899,12000000.0
2008-01-04 09:51:00,5.06005,5.06044,5.05857,5.06044,16000000.0
2008-01-04 09:52:00,5.05955,5.06032,5.05733,5.05776,16000000.0
2008-01-04 09:53:00,5.0595,5.06022,5.05786,5.05789,15000000.0
2008-01-04 09:54:00,5.05954,5.05954,5.05712,5.05857,15000000.0
2008-01-04 09:55:00,5.05932,5.05932,5.05729,5.05894,15000000.0
2008-01-04 09:56:00,5.05733,5.05843,5.05675,5.05739,17000000.0
2008-01-04 09:57:00,5.05961,5.06005,5.05824,5.05882,12000000.0
2008-01-04 09:58:00,5.06059,5.06064,5.05927,5.05931,14000000.0
2008-01-04 09:59:00,5.06071,5.06071,5.05951,5.0606,10000000.0
2008-01-04 10:00:00,5.06043,5.06064,5.05963,5.06064,11000000.0
2008-01-04 10:01:00,5.06089,5.06257,5.05987,5.06196,24000000.0
2008-01-04 10:02:00,5.06148,5.06304,5.06139,5.06289,14000000.0
2008-01-04 10:03:00,5.06245,5.06245,5.06048,5.06234,16000000.0
2008-01-04 10:04:00,5.06291,5.06314,5.06146,5.06294,10000000.0
2008-01-04 10:05:00,5.06288,5.06288,5.06107,5.06131,10000000.0
2008-01-04 10:06:00,5.06206,5.06243,5.06163,5.06167,9000000.0
2008-01-04 10:07:00,5.06295,5.06402,5.0624,5.06386,11000000.0
2008-01-04 10:08:00,5.06424,5.06424,5.06208,5.06208,9000000.0
2008-01-04 10:09:00,5.06345,5.06408,5.06256,5.06256,11000000.0
2008-01-04 10:10:00,5.06344,5.06357,5.06179,5.06258,15000000.0
2008-01-04 10:11:00,5.06231,5.0628,5.06085,5.06187,16000000.0
2008-01-04 10:12:00,5.06138,5.06242,5.06086,5.06086,19000000.0
2008-01-04 10:13:00,5.0616,5.06216,5.06094,5.06114,9000000.0
2008-01-04 10:14:00,5.06149,5.06191,5.06065,5.06096,11000000.0
2008-01-04 10:15:00,5.06191,5.06191,5.06065,5.06087,8000000.0
2008-01-04 10:16:00,5.06211,5.06211,5.05988,5.06092,17000000.0
2008-01-04 10:17:00,5.06093,5.06116,5.05888,5.06024,16000000.0
2008-01-04 10:18:00,5.05987,5.05987,5.05858,5.05915,16000000.0
2008-01-04 10:19:00,5.06,5.06,5.05817,5.0594,17000000.0
2008-01-04 10:20:00,5.05903,5.06045,5.05787,5.05816,16000000.0
2008-01-04 10:21:00,5.05889,5.05889,5.05763,5.05786,7000000.0
2008-01-04 10:22:00,5.05922,5.05929,5.05815,5.05836,10000000.0
2008-01-04 10:23:00,5.05932,5.05984,5.05843,5.05882,14000000.0
2008-01-04 10:24:00,5.05969,5.05992,5.05859,5.05992,13000000.0
2008-01-04 10:25:00,5.05967,5.06114,5.05911,5.06101,12000000.0
2008-01-04 10:26:00,5.06169,5.06179,5.06033,5.06119,11000000.0
2008-01-04 10:27:00,5.05961,5.06094,5.05922,5.05922,13000000.0
2008-01-04 10:28:00,5.05918,5.06042,5.05908,5.06021,13000000.0
2008-01-04 10:29:00,5.05911,5.06017,5.05908,5.06008,11000000.0
2008-01-04 10:30:00,5.05818,5.06043,5.05803,5.05981,9000000.0
2008-01-04 10:31:00,5.0597,5.06028,5.05819,5.0591,16000000.0
2008-01-04 10:32:00,5.05732,5.05919,5.05732,5.05749,9000000.0
2008-01-04 10:33:00,5.0578,5.06027,5.0578,5.05999,12000000.0
2008-01-04 10:34:00,5.05889,5.05981,5.05864,5.05944,11000000.0
2008-01-04 10:35:00,5.05917,5.05945,5.05749,5.05789,17000000.0
2008-01-04 10:36:00,5.05908,5.05918,5.05763,5.05763,10000000.0
2008-01-04 10:37:00,5.05825,5.05988,5.05775,5.05988,15000000.0
2008-01-04 10:38:00,5.05877,5.05981,5.05811,5.05851,17000000.0
2008-01-04 10:39:00,5.05957,5.05957,5.05766,5.05766,13000000.0
2008-01-04 10:40:00,5.05805,5.05891,5.0576,5.05891,10000000.0
2008-01-04 10:41:00,5.06003,5.06011,5.05876,5.05912,15000000.0
2008-01-04 10:42:00,5.05971,5.06024,5.05822,5.06024,12000000.0
2008-01-04 10:43:00,5.05999,5.06004,5.05824,5.05874,13000000.0
2008-01-04 10:44:00,5.05942,5.05971,5.05846,5.05967,12000000.0
2008-01-04 10:45:00,5.05969,5.05969,5.05799,5.05918,13000000.0
2008-01-04 10:46:00,5.0597,5.06032,5.05765,5.05765,13000000.0
2008-01-04 10:47:00,5.05734,5.05876,5.05734,5.05746,7000000.0
2008-01-04 10:48:00,5.05784,5.05833,5.05679,5.05833,12000000.0
2008-01-04 10:49:00,5.05681,5.05846,5.05681,5.05846,10000000.0
2008-01-04 10:50:00,5.0577,5.05882,5.05701,5.05786,14000000.0
2008-01-04 10:51:00,5.05818,5.05845,5.0575,5.05802,11000000.0
2008-01-04 10:52:00,5.05893,5.05893,5.05722,5.05828,20000000.0
2008-01-04 10:53:00,5.05788,5.05856,5.05753,5.05768,9000000.0
2008-01-04 10:54:00,5.05738,5.0591,5.05721,5.05754,18000000.0
2008-01-04 10:55:00,5.05873,5.05929,5.05782,5.05813,10000000.0
2008-01-04 10:56:00,5.05915,5.05915,5.05813,5.05831,11000000.0
2008-01-04 10:57:00,5.05879,5.05895,5.05774,5.05774,8000000.0
2008-01-04 10:58:00,5.05841,5.05875,5.05694,5.05875,10000000.0
2008-01-04 10:59:00,5.05729,5.05825,5.05721,5.05817,10000000.0
2008-01-04 11:00:00,5.05767,5.05879,5.05696,5.05696,15000000.0
2008-01-04 11:01:00,5.05802,5.05828,5.05699,5.05772,12000000.0
2008-01-04 11:02:00,5.05819,5.0583,5.05716,5.05724,8000000.0
2008-01-04 11:03:00,5.05843,5.05875,5.05759,5.05832,11000000.0
2008-01-04 11:04:00,5.05788,5.05858,5.05725,5.05858,15000000.0
2008-01-04 11:05:00,5.059,5.05927,5.05825,5.05877,17000000.0
2008-01-04 11:06:00,5.05868,5.05881,5.05684,5.0578,12000000.0
2008-01-04 11:07:00,5.05794,5.05843,5.0576,5.05764,11000000.0
2008-01-04 11:08:00,5.0579,5.05895,5.05674,5.05743,22000000.0
2008-01-04 11:09:00,5.05812,5.05812,5.05628,5.05668,9000000.0
2008-01-04 11:10:00,5.05568,5.05731,5.05568,5.05677,16000000.0
2008-01-04 11:11:00,5.05586,5.05687,5.05489,5.05682,7000000.0
2008-01-04 11:12:00,5.05641,5.05696,5.05573,5.05696,15000000.0
2008-01-04 11:13:00,5.05726,5.05738,5.05594,5.05641,11000000.0
2008-01-04 11:14:00,5.05698,5.05736,5.05575,5.05665,18000000.0
2008-01-04 11:15:00,5.05614,5.05708,5.05574,5.05591,11000000.0
2008-01-04 11:16:00,5.0568,5.0568,5.05532,5.05618,13000000.0
2008-01-04 11:17:00,5.05552,5.0566,5.05538,5.05549,13000000.0
2008-01-04 11:18:00,5.05723,5.05723,5.0557,5.0557,9000000.0
2008-01-04 11:19:00,5.05727,5.05786,5.05605,5.05713,17000000.0
2008-01-04 11:20:00,5.0577,5.05776,5.05647,5.05685,14000000.0
2008-01-04 11:21:00,5.05738,5.05762,5.0561,5.0576,14000000.0
2008-01-04 11:22:00,5.05624,5.05769,5.05583,5.05703,22000000.0
2008-01-04 11:23:00,5.0576,5.0576,5.05624,5.05685,8000000.0
2008-01-04 11:24:00,5.05552,5.057,5.05542,5.05695,18000000.0
2008-01-04 11:25:00,5.0573,5.0573,5.05586,5.05619,9000000.0
2008-01-04 11:26:00,5.05709,5.05711,5.05613,5.05711,15000000.0
2008-01-04 11:27:00,5.05586,5.05744,5.05586,5.05715,10000000.0
2008-01-04 11:28:00,5.05789,5.05796,5.05647,5.05728,13000000.0
2008-01-04 11:29:00,5.0585,5.0585,5.05695,5.05741,17000000.0
2008-01-04 11:30:00,5.05699,5.05829,5.05658,5.05691,13000000.0
2008-01-04 11:31:00,5.05802,5.05871,5.05628,5.05849,12000000.0
2008-01-04 11:32:00,5.05783,5.05851,5.05663,5.05768,20000000.0
2008-01-04 11:33:00,5.05846,5.06015,5.05817,5.05881,16000000.0
2008-01-04 11:34:00,5.06049,5.06049,5.05889,5.05983,13000000.0
2008-01-04 11:35:00,5.05872,5.05904,5.05688,5.05688,14000000.0
2008-01-04 11:36:00,5.05751,5.05848,5.05751,5.05761,11000000.0
2008-01-04 11:37:00,5.05903,5.05986,5.05794,5.0582,16000000.0
2008-01-04 11:38:00,5.05853,5.0591,5.05772,5.05893,8000000.0
2008-01-04 11:39:00,5.05919,5.06008,5.05811,5.06008,11000000.0
2008-01-04 11:40:00,5.06007,5.06029,5.05899,5.06025,12000000.0
2008-01-04 11:41:00,5.06016,5.06022,5.05893,5.05893,10000000.0
2008-01-04 11:42:00,5.0604,5.0604,5.05897,5.06014,10000000.0
2008-01-04 11:43:00,5.05887,5.06015,5.05862,5.06015,17000000.0
2008-01-04 11:44:00,5.05908,5.06038,5.05908,5.05994,15000000.0
2008-01-04 11:45:00,5.05911,5.06028,5.05872,5.05981,16000000.0
2008-01-04 11:46:00,5.06012,5.06057,5.05908,5.06057,7000000.0
2008-01-04 11:47:00,5.05921,5.06069,5.05892,5.06069,16000000.0
2008-01-04 11:48:00,5.06027,5.06041,5.05933,5.05981,13000000.0
2008-01-04 11:49:00,5.05953,5.06037,5.05884,5.06011,10000000.0
2008-01-04 11:50:00,5.05978,5.06024,5.05929,5.06014,12000000.0
2008-01-04 11:51:00,5.06018,5.06029,5.05863,5.05967,14000000.0
2008-01-04 11:52:00,5.05828,5.05984,5.05828,5.0592,18000000.0
2008-01-04 11:53:00,5.05861,5.06002,5.05846,5.06002,16000000.0
2008-01-04 11:54:00,5.05846,5.06007,5.05846,5.05961,8000000.0
2008-01-04 11:55:00,5.06018,5.06018,5.05915,5.05979,8000000.0
2008-01-04 11:56:00,5.0595,5.06015,5.0591,5.0595,8000000.0
2008-01-04 11:57:00,5.05975,5.06049,5.05953,5.06049,11000000.0
2008-01-04 11:58:00,5.06028,5.06028,5.05863,5.05906,14000000.0
2008-01-04 11:59:00,5.06005,5.06054,5.0593,5.06054,11000000.0
2008-01-04 12:00:00,5.06033,5.06036,5.05853,5.06026,15000000.0
2008-01-04 12:01:00,5.06024,5.06054,5.05914,5.06054,13000000.0
2008-01-04 12:02:00,5.0593,5.06029,5.05928,5.05993,15000000.0
2008-01-04 12:03:00,5.05904,5.05998,5.05888,5.05913,11000000.0
2008-01-04 12:04:00,5.05951,5.05998,5.05888,5.05998,9000000.0
2008-01-04 12:05:00,5.05974,5.05995,5.05822,5.05822,9000000.0
2008-01-04 12:06:00,5.059,5.059,5.0571,5.0573,15000000.0
2008-01-04 12:07:00,5.0572,5.0578,5.05648,5.0578,11000000.0
2008-01-04 12:08:00,5.05652,5.05741,5.05645,5.05656,8000000.0
2008-01-04 12:09:00,5.05832,5.05859,5.05668,5.05859,18000000.0
2008-01-04 12:10:00,5.05863,5.05866,5.05749,5.05866,14000000.0
2008-01-04 12:11:00,5.0577,5.05951,5.0577,5.0578,9000000.0
2008-01-04 12:12:00,5.05874,5.0599,5.0583,5.05966,18000000.0
2008-01-04 12:13:00,5.06056,5.0607,5.05942,5.0607,12000000.0
2008-01-04 12:14:00,5.0614,5.06177,5.06012,5.06177,10000000.0
2008-01-04 12:15:00,5.06227,5.06229,5.06018,5.06018,8000000.0
2008-01-04 12:16:00,5.06179,5.06179,5.06018,5.06116,14000000.0
2008-01-04 12:17:00,5.06048,5.06142,5.05906,5.06077,13000000.0
2008-01-04 12:18:00,5.06017,5.06045,5.0591,5.06001,10000000.0
2008-01-04 12:19:00,5.06036,5.06036,5.05885,5.05961,11000000.0
2008-01-04 12:20:00,5.05936,5.0602,5.05887,5.06011,8000000.0
2008-01-04 12:21:00,5.05894,5.06016,5.05883,5.05966,20000000.0
2008-01-04 12:22:00,5.05907,5.05959,5.05808,5.05808,14000000.0
2008-01-04 12:23:00,5.05939,5.05939,5.05782,5.05934,11000000.0
2008-01-04 12:24:00,5.05908,5.0591,5.05769,5.05865,17000000.0
2008-01-04 12:25:00,5.05911,5.05922,5.05785,5.05817,12000000.0
2008-01-04 12:26:00,5.0589,5.05924,5.05811,5.05924,7000000.0
2008-01-04 12:27:00,5.05871,5.05871,5.0577,5.05804,7000000.0
2008-01-04 12:28:00,5.05822,5.05899,5.05733,5.05899,19000000.0
2008-01-04 12:29:00,5.05918,5.05963,5.0573,5.05963,12000000.0
2008-01-04 12:30:00,5.05958,5.06019,5.05887,5.06019,10000000.0
2008-01-04 12:31:00,5.06007,5.06045,5.05853,5.05853,12000000.0
2008-01-04 12:32:00,5.06,5.06032,5.05896,5.05943,12000000.0
2008-01-04 12:33:00,5.06092,5.06142,5.05952,5.06056,15000000.0
2008-01-04 12:34:00,5.06071,5.06174,5.06052,5.06069,12000000.0
2008-01-04 12:35:00,5.06118,5.06176,5.05989,5.06108,12000000.0
2008-01-04 12:36:00,5.06071,5.06159,5.06055,5.06159,15000000.0
2008-01-04 12:37:00,5.06073,5.06149,5.0604,5.06098,8000000.0
2008-01-04 12:38:00,5.06191,5.06204,5.06024,5.06067,15000000.0
2008-01-04 12:39:00,5.06109,5.06183,5.06051,5.06183,14000000.0
2008-01-04 12:40:00,5.0623,5.0623,5.06058,5.06142,18000000.0
2008-01-04 12:41:00,5.06198,5.062,5.06071,5.06103,11000000.0
2008-01-04 12:42:00,5.06186,5.06273,5.06062,5.06231,17000000.0
2008-01-04 12:43:00,5.06113,5.06285,5.06113,5.06263,11000000.0
2008-01-04 12:44:00,5.06229,5.06241,5.06073,5.06073,13000000.0
2008-01-04 12:45:00,5.06167,5.06231,5.06089,5.06215,10000000.0
2008-01-04 12:46:00,5.06084,5.06289,5.06084,5.06174,20000000.0
2008-01-04 12:47:00,5.06123,5.06213,5.06107,5.06213,10000000.0
2008-01-04 12:48:00,5.06103,5.06276,5.06103,5.06276,10000000.0
2008-01-04 12:49:00,5.06284,5.06291,5.06116,5.0625,15000000.0
2008-01-04 12:50:00,5.06261,5.06354,5.0611,5.0619,14000000.0
2008-01-04 12:51:00,5.06298,5.063,5.06144,5.06191,14000000.0
2008-01-04 12:52:00,5.06199,5.06239,5.06114,5.06209,9000000.0
2008-01-04 12:53:00,5.06257,5.06351,5.06196,5.06322,9000000.0
2008-01-04 12:54:00,5.06338,5.06338,5.06187,5.06207,20000000.0
2008-01-04 12:55:00,5.06181,5.06259,5.06018,5.06174,12000000.0
2008-01-04 12:56:00,5.06151,5.06184,5.06056,5.06056,7000000.0
2008-01-04 12:57:00,5.06215,5.06226,5.05962,5.06064,13000000.0
2008-01-04 12:58:00,5.0605,5.0605,5.05875,5.05999,16000000.0
2008-01-04 12:59:00,5.0599,5.06087,5.05913,5.06087,14000000.0
2008-01-04 13:00:00,5.0606,5.06071,5.0595,5.05991,12000000.0
2008-01-04 13:01:00,5.05973,5.06058,5.05877,5.05877,17000000.0
2008-01-04 13:02:00,5.06028,5.06028,5.0591,5.06016,10000000.0
2008-01-04 13:03:00,5.05975,5.05975,5.05776,5.05924,22000000.0
2008-01-04 13:04:00,5.05913,5.05978,5.05801,5.05978,20000000.0
2008-01-04 13:05:00,5.05943,5.06077,5.05862,5.05952,14000000.0
2008-01-04 13:06:00,5.0595,5.06041,5.05877,5.06039,17000000.0
2008-01-04 13:07:00,5.06035,5.06035,5.05789,5.05933,22000000.0
2008-01-04 13:08:00,5.0592,5.06007,5.05799,5.06007,12000000.0
2008-01-04 13:09:00,5.05961,5.06048,5.0585,5.05982,12000000.0
2008-01-04 13:10:00,5.05897,5.0596,5.05776,5.05776,20000000.0
2008-01-04 13:11:00,5.05983,5.05983,5.05855,5.05967,12000000.0
2008-01-04 13:12:00,5.05999,5.06028,5.05879,5.05951,16000000.0
2008-01-04 13:13:00,5.05851,5.06024,5.05851,5.0601,14000000.0
2008-01-04 13:14:00,5.06043,5.06043,5.05862,5.06038,17000000.0
2008-01-04 13:15:00,5.06076,5.06124,5.05944,5.05944,7000000.0
2008-01-04 13:16:00,5.06093,5.06096,5.05987,5.0601,9000000.0
2008-01-04 13:17:00,5.06088,5.06125,5.05921,5.05965,15000000.0
2008-01-04 13:18:00,5.06123,5.06123,5.05978,5.06119,17000000.0
2008-01-04 13:19:00,5.06191,5.06191,5.06041,5.06128,15000000.0
2008-01-04 13:20:00,5.06,5.06162,5.06,5.06073,12000000.0
2008-01-04 13:21:00,5.06106,5.06202,5.05987,5.0612,24000000.0
2008-01-04 13:22:00,5.05978,5.06144,5.05978,5.06144,12000000.0
2008-01-04 13:23:00,5.06034,5.06179,5.0603,5.06082,12000000.0
2008-01-04 13:24:00,5.06115,5.06191,5.06029,5.06098,18000000.0
2008-01-04 13:25:00,5.0616,5.06164,5.05986,5.05986,12000000.0
2008-01-04 13:26:00,5.06139,5.06146,5.0602,5.06101,12000000.0
2008-01-04 13:27:00,5.06051,5.06174,5.06029,5.06121,9000000.0
2008-01-04 13:28:00,5.06105,5.06216,5.06089,5.06089,15000000.0
2008-01-04 13:29:00,5.06207,5.06235,5.06001,5.06139,14000000.0
2008-01-04 13:30:00,5.05981,5.06113,5.05981,5.06047,11000000.0
2008-01-04 13:31:00,5.06083,5.06166,5.06055,5.06166,11000000.0
2008-01-04 13:32:00,5.0611,5.0617,5.06082,5.06082,8000000.0
2008-01-04 13:33:00,5.06078,5.06169,5.06043,5.06105,14000000.0
2008-01-04 13:34:00,5.06216,5.06237,5.06081,5.06123,11000000.0
2008-01-04 13:35:00,5.06087,5.06216,5.06041,5.06113,16000000.0
2008-01-04 13:36:00,5.06125,5.06166,5.06024,5.06132,8000000.0
2008-01-04 13:37:00,5.06039,5.06113,5.05952,5.06113,17000000.0
2008-01-04 13:38:00,5.06125,5.06132,5.06,5.06132,14000000.0
2008-01-04 13:39:00,5.06106,5.06151,5.06005,5.06143,10000000.0
2008-01-04 13:40:00,5.06068,5.0607,5.06011,5.06014,8000000.0
2008-01-04 13:41:00,5.06054,5.06069,5.05968,5.05998,11000000.0
2008-01-04 13:42:00,5.06046,5.06193,5.05946,5.06034,14000000.0
2008-01-04 13:43:00,5.06051,5.06051,5.0587,5.0593,11000000.0
2008-01-04 13:44:00,5.06078,5.06078,5.05908,5.06015,11000000.0
2008-01-04 13:45:00,5.05958,5.06063,5.059,5.05987,14000000.0
2008-01-04 13:46:00,5.05876,5.05967,5.05876,5.05959,11000000.0
2008-01-04 13:47:00,5.05943,5.06008,5.05836,5.05836,13000000.0
2008-01-04 13:48:00,5.05861,5.06005,5.0584,5.05916,14000000.0
2008-01-04 13:49:00,5.05789,5.05916,5.05755,5.05831,12000000.0
2008-01-04 13:50:00,5.05856,5.05856,5.05692,5.05819,16000000.0
2008-01-04 13:51:00,5.0588,5.0588,5.05666,5.05814,14000000.0
2008-01-04 13:52:00,5.05819,5.05833,5.05674,5.05691,10000000.0
2008-01-04 13:53:00,5.05743,5.05789,5.05673,5.05673,10000000.0
2008-01-04 13:54:00,5.05761,5.058,5.0569,5.0569,8000000.0
2008-01-04 13:55:00,5.0569,5.05829,5.0566,5.05789,13000000.0
2008-01-04 13:56:00,5.05761,5.05809,5.05669,5.05764,17000000.0
2008-01-04 13:57:00,5.05828,5.05828,5.05642,5.05719,13000000.0
2008-01-04 13:58:00,5.05732,5.0577,5.05677,5.05735,7000000.0
2008-01-04 13:59:00,5.05822,5.05822,5.05605,5.05661,9000000.0
2008-01-04 14:00:00,5.0568,5.05722,5.0555,5.0555,7000000.0
2008-01-04 14:01:00,5.05711,5.05747,5.05639,5.05723,11000000.0
2008-01-04 14:02:00,5.05781,5.05805,5.05697,5.05805,19000000.0
2008-01-04 14:03:00,5.05826,5.0589,5.05703,5.0583,13000000.0
2008-01-04 14:04:00,5.05702,5.0584,5.05633,5.05751,22000000.0
2008-01-04 14:05:00,5.05709,5.05779,5.05613,5.05769,17000000.0
2008-01-04 14:06:00,5.05823,5.05823,5.05673,5.0572,11000000.0
2008-01-04 14:07:00,5.05745,5.05764,5.05642,5.05642,9000000.0
2008-01-04 14:08:00,5.05738,5.05788,5.0564,5.05736,11000000.0
2008-01-04 14:09:00,5.05697,5.05758,5.05649,5.05695,12000000.0
2008-01-04 14:10:00,5.05642,5.05777,5.05642,5.05777,13000000.0
2008-01-04 14:11:00,5.05774,5.05787,5.05621,5.05769,14000000.0
2008-01-04 14:12:00,5.05777,5.05777,5.05607,5.05658,11000000.0
2008-01-04 14:13:00,5.05739,5.05756,5.05643,5.05643,11000000.0
2008-01-04 14:14:00,5.05786,5.05811,5.05646,5.05662,7000000.0
2008-01-04 14:15:00,5.05819,5.05819,5.05718,5.05786,14000000.0
2008-01-04 14:16:00,5.05783,5.0584,5.0578,5.0584,13000000.0
2008-01-04 14:17:00,5.05815,5.05815,5.05644,5.05745,22000000.0
2008-01-04 14:18:00,5.05784,5.05805,5.05613,5.05613,15000000.0
2008-01-04 14:19:00,5.05677,5.05806,5.05615,5.05784,12000000.0
2008-01-04 14:20:00,5.05657,5.05696,5.05645,5.05649,7000000.0
2008-01-04 14:21:00,5.05762,5.0578,5.05634,5.05689,13000000.0
2008-01-04 14:22:00,5.05787,5.05787,5.05619,5.05619,8000000.0
2008-01-04 14:23:00,5.05788,5.05788,5.05699,5.05725,11000000.0
2008-01-04 14:24:00,5.05771,5.05813,5.05638,5.05663,13000000.0
2008-01-04 14:25:00,5.05646,5.05778,5.05631,5.05647,15000000.0
2008-01-04 14:26:00,5.05792,5.05809,5.05703,5.05709,8000000.0
2008-01-04 14:27:00,5.0581,5.0581,5.05615,5.05677,10000000.0
2008-01-04 14:28:00,5.0569,5.05767,5.05646,5.05646,11000000.0
2008-01-04 14:29:00,5.05728,5.05849,5.05687,5.0573,21000000.0
2008-01-04 14:30:00,5.0566,5.05879,5.05656,5.05824,11000000.0
2008-01-04 14:31:00,5.05906,5.05942,5.05837,5.05922,17000000.0
2008-01-04 14:32:00,5.05905,5.05905,5.05742,5.05784,15000000.0
2008-01-04 14:33:00,5.05934,5.05939,5.05783,5.05789,8000000.0
2008-01-04 14:34:00,5.05853,5.0607,5.05837,5.0607,9000000.0
2008-01-04 14:35:00,5.05887,5.06007,5.05885,5.05914,11000000.0
2008-01-04 14:36:00,5.05912,5.06,5.0586,5.06,15000000.0
2008-01-04 14:37:00,5.05915,5.06005,5.05886,5.0597,8000000.0
2008-01-04 14:38:00,5.05935,5.06097,5.05931,5.06006,10000000.0
2008-01-04 14:39:00,5.06095,5.06104,5.05933,5.06037,19000000.0
2008-01-04 14:40:00,5.0604,5.06109,5.05971,5.06,15000000.0
2008-01-04 14:41:00,5.06024,5.06077,5.05969,5.05983,15000000.0
2008-01-04 14:42:00,5.06053,5.061,5.05976,5.06054,17000000.0
2008-01-04 14:43:00,5.0618,5.06286,5.06077,5.06286,15000000.0
2008-01-04 14:44:00,5.06355,5.06355,5.06084,5.06164,15000000.0
2008-01-04 14:45:00,5.06258,5.0626,5.06088,5.06164,9000000.0
2008-01-04 14:46:00,5.06206,5.06206,5.06115,5.06163,11000000.0
2008-01-04 14:47:00,5.06175,5.06175,5.06011,5.06011,12000000.0
2008-01-04 14:48:00,5.05957,5.06116,5.05957,5.05975,12000000.0
2008-01-04 14:49:00,5.06105,5.06189,5.06027,5.06072,12000000.0
2008-01-04 14:50:00,5.06175,5.06178,5.05972,5.0605,15000000.0
2008-01-04 14:51:00,5.06143,5.06158,5.06074,5.06113,10000000.0
2008-01-04 14:52:00,5.06174,5.06174,5.0606,5.06083,13000000.0
2008-01-04 14:53:00,5.06066,5.06118,5.05959,5.06118,13000000.0
2008-01-04 14:54:00,5.06081,5.061,5.06005,5.06062,9000000.0
2008-01-04 14:55:00,5.06036,5.06036,5.05874,5.05883,16000000.0
2008-01-04 14:56:00,5.05951,5.05951,5.05729,5.05803,15000000.0
2008-01-04 14:57:00,5.0576,5.05898,5.05697,5.05794,15000000.0
2008-01-04 14:58:00,5.05797,5.05871,5.05756,5.05871,11000000.0
2008-01-04 14:59:00,5.05804,5.0584,5.05692,5.05743,14000000.0
2008-01-04 15:00:00,5.05914,5.05914,5.05724,5.05837,18000000.0
2008-01-04 15:01:00,5.05778,5.05808,5.05667,5.05808,12000000.0
2008-01-04 15:02:00,5.05813,5.05813,5.05625,5.05625,7000000.0
2008-01-04 15:03:00,5.0566,5.05766,5.05655,5.05742,18000000.0
2008-01-04 15:04:00,5.05634,5.05753,5.0562,5.05642,21000000.0
2008-01-04 15:05:00,5.05621,5.05811,5.05621,5.05811,13000000.0
2008-01-04 15:06:00,5.05775,5.05775,5.05618,5.05618,14000000.0
2008-01-04 15:07:00,5.05622,5.05643,5.05349,5.05535,22000000.0
2008-01-04 15:08:00,5.0545,5.05484,5.05368,5.05368,10000000.0
2008-01-04 15:09:00,5.05396,5.05396,5.05341,5.05358,9000000.0
2008-01-04 15:10:00,5.05488,5.05488,5.0533,5.05384,14000000.0
2008-01-04 15:11:00,5.05318,5.05429,5.05277,5.05406,12000000.0
2008-01-04 15:12:00,5.05374,5.05402,5.05019,5.05145,13000000.0
2008-01-04 15:13:00,5.0509,5.05233,5.0509,5.05103,12000000.0
2008-01-04 15:14:00,5.05229,5.05329,5.05184,5.05329,10000000.0
2008-01-04 15:15:00,5.0537,5.05394,5.0525,5.05332,16000000.0
2008-01-04 15:16:00,5.05398,5.05516,5.0527,5.0545,15000000.0
2008-01-04 15:17:00,5.05402,5.05482,5.05269,5.05464,14000000.0
2008-01-04 15:18:00,5.05322,5.05395,5.05227,5.0531,12000000.0
2008-01-04 15:19:00,5.05332,5.05332,5.05189,5.05227,11000000.0
2008-01-04 15:20:00,5.05316,5.05316,5.05142,5.05142,14000000.0
2008-01-04 15:21:00,5.05073,5.05227,5.05051,5.05227,14000000.0
2008-01-04 15:22:00,5.05102,5.05351,5.05102,5.0523,10000000.0
2008-01-04 15:23:00,5.05412,5.05418,5.05263,5.05408,11000000.0
2008-01-04 15:24:00,5.05409,5.05458,5.05244,5.05458,10000000.0
2008-01-04 15:25:00,5.05423,5.05423,5.05195,5.05304,16000000.0
2008-01-04 15:26:00,5.05383,5.05383,5.05131,5.05274,15000000.0
2008-01-04 15:27:00,5.05173,5.0525,5.05046,5.05046,10000000.0
2008-01-04 15:28:00,5.05214,5.05248,5.05079,5.05099,11000000.0
2008-01-04 15:29:00,5.05271,5.05405,5.05063,5.05405,19000000.0
2008-01-04 15:30:00,5.05236,5.05236,5.03476,5.03476,10000000.0
2008-01-04 15:31:00,5.03528,5.03755,5.0317,5.03189,14000000.0
2008-01-04 15:32:00,5.03029,5.03452,5.02863,5.03096,12000000.0
2008-01-04 15:33:00,5.02879,5.03023,5.02506,5.02698,20000000.0
2008-01-04 15:34:00,5.02352,5.02893,5.02149,5.02372,12000000.0
2008-01-04 15:35:00,5.0245,5.02842,5.02389,5.02441,12000000.0
2008-01-04 15:36:00,5.02356,5.02476,5.02241,5.02274,10000000.0
2008-01-04 15:37:00,5.02794,5.02794,5.0234,5.02726,10000000.0
2008-01-04 15:38:00,5.02701,5.02925,5.02406,5.02925,13000000.0
2008-01-04 15:39:00,5.02809,5.0288,5.02532,5.02825,7000000.0
2008-01-04 15:40:00,5.0285,5.02881,5.02631,5.02832,10000000.0
2008-01-04 15:41:00,5.02794,5.03001,5.02617,5.03001,9000000.0
2008-01-04 15:42:00,5.02777,5.03044,5.02749,5.03044,13000000.0
2008-01-04 15:43:00,5.03015,5.03144,5.02844,5.03144,16000000.0
2008-01-04 15:44:00,5.03095,5.03243,5.02683,5.03221,14000000.0
2008-01-04 15:45:00,5.03279,5.03299,5.02812,5.03299,15000000.0
2008-01-04 15:46:00,5.03333,5.03449,5.02907,5.03175,13000000.0
2008-01-04 15:47:00,5.03149,5.03184,5.02989,5.03097,9000000.0
2008-01-04 15:48:00,5.03152,5.03231,5.03095,5.032,21000000.0
2008-01-04 15:49:00,5.0305,5.03257,5.02924,5.03186,23000000.0
2008-01-04 15:50:00,5.03239,5.03357,5.0309,5.03276,12000000.0
2008-01-04 15:51:00,5.03346,5.03595,5.03233,5.03388,19000000.0
2008-01-04 15:52:00,5.03129,5.03404,5.03084,5.03333,15000000.0
2008-01-04 15:53:00,5.03313,5.03343,5.02973,5.03035,14000000.0
2008-01-04 15:54:00,5.03067,5.03243,5.0269,5.0269,15000000.0
2008-01-04 15:55:00,5.02883,5.03242,5.02794,5.0286,12000000.0
2008-01-04 15:56:00,5.02855,5.03317,5.02782,5.02858,18000000.0
2008-01-04 15:57:00,5.03026,5.03313,5.02881,5.02881,10000000.0
2008-01-04 15:58:00,5.02952,5.03276,5.02783,5.02814,22000000.0
2008-01-04 15:59:00,5.03347,5.03347,5.02739,5.02839,12000000.0
2008-01-04 16:00:00,5.0286,5.03054,5.02658,5.02771,12000000.0
2008-01-04 16:01:00,5.02753,5.02866,5.02582,5.02866,12000000.0
2008-01-04 16:02:00,5.02843,5.02843,5.02646,5.02762,13000000.0
2008-01-04 16:03:00,5.02763,5.02882,5.02698,5.02698,13000000.0
2008-01-04 16:04:00,5.02579,5.02885,5.02574,5.02771,11000000.0
2008-01-04 16:05:00,5.02517,5.02645,5.0242,5.02435,9000000.0
2008-01-04 16:06:00,5.02439,5.02641,5.02234,5.023,14000000.0
2008-01-04 16:07:00,5.02626,5.02626,5.01969,5.02199,15000000.0
2008-01-04 16:08:00,5.02119,5.0264,5.02119,5.02279,15000000.0
2008-01-04 16:09:00,5.02411,5.0272,5.02225,5.02343,17000000.0
2008-01-04 16:10:00,5.02445,5.02643,5.02135,5.02257,14000000.0
2008-01-04 16:11:00,5.0251,5.02605,5.02328,5.02481,9000000.0
2008-01-04 16:12:00,5.02479,5.02609,5.02303,5.0244,15000000.0
2008-01-04 16:13:00,5.02335,5.0248,5.02214,5.0248,14000000.0
2008-01-04 16:14:00,5.0211,5.02516,5.02052,5.02396,12000000.0
2008-01-04 16:15:00,5.02438,5.02641,5.02354,5.02636,14000000.0
2008-01-04 16:16:00,5.02454,5.02642,5.0223,5.02592,13000000.0
2008-01-04 16:17:00,5.02287,5.02949,5.02287,5.02949,18000000.0
2008-01-04 16:18:00,5.02935,5.02935,5.02517,5.02746,13000000.0
2008-01-04 16:19:00,5.0291,5.0291,5.02499,5.02499,8000000.0
2008-01-04 16:20:00,5.02422,5.02805,5.02422,5.02794,13000000.0
2008-01-04 16:21:00,5.02754,5.02903,5.02561,5.02827,12000000.0
2008-01-04 16:22:00,5.02796,5.02943,5.02722,5.02864,11000000.0
2008-01-04 16:23:00,5.02897,5.02973,5.02711,5.02749,14000000.0
2008-01-04 16:24:00,5.02868,5.02868,5.02439,5.02805,15000000.0
2008-01-04 16:25:00,5.02892,5.02892,5.02756,5.02833,11000000.0
2008-01-04 16:26:00,5.0284,5.0284,5.02585,5.0265,8000000.0
2008-01-04 16:27:00,5.02879,5.02902,5.02733,5.02765,10000000.0
2008-01-04 16:28:00,5.02795,5.02844,5.02696,5.02762,15000000.0
2008-01-04 16:29:00,5.02886,5.02886,5.02747,5.02804,7000000.0
2008-01-04 16:30:00,5.02674,5.02855,5.02674,5.0285,16000000.0
2008-01-04 16:31:00,5.02793,5.02839,5.02716,5.0281,14000000.0
2008-01-04 16:32:00,5.02832,5.02862,5.02686,5.02759,7000000.0
2008-01-04 16:33:00,5.02796,5.02802,5.0262,5.02629,8000000.0
2008-01-04 16:34:00,5.02767,5.02775,5.02571,5.02658,8000000.0
2008-01-04 16:35:00,5.0272,5.02759,5.02475,5.02537,9000000.0
2008-01-04 16:36:00,5.02551,5.02571,5.02421,5.02571,13000000.0
2008-01-04 16:37:00,5.02641,5.0282,5.0257,5.02641,18000000.0
2008-01-04 16:38:00,5.0283,5.02861,5.02634,5.02713,18000000.0
2008-01-04 16:39:00,5.02802,5.0284,5.02655,5.02749,20000000.0
2008-01-04 16:40:00,5.02734,5.02939,5.02734,5.02879,13000000.0
2008-01-04 16:41:00,5.02892,5.02985,5.028,5.0296,20000000.0
2008-01-04 16:42:00,5.02936,5.02936,5.02806,5.02831,18000000.0
2008-01-04 16:43:00,5.02945,5.03,5.02827,5.0287,15000000.0
2008-01-04 16:44:00,5.02858,5.03003,5.02858,5.02871,20000000.0
2008-01-04 16:45:00,5.02974,5.02975,5.02829,5.02829,13000000.0
2008-01-04 16:46:00,5.03039,5.03162,5.02879,5.03162,15000000.0
2008-01-04 16:47:00,5.03234,5.03239,5.03112,5.03191,8000000.0
2008-01-04 16:48:00,5.03295,5.03295,5.03104,5.03217,11000000.0
2008-01-04 16:49:00,5.03187,5.03263,5.03129,5.03261,12000000.0
2008-01-04 16:50:00,5.03135,5.03336,5.03135,5.03309,15000000.0
2008-01-04 16:51:00,5.03236,5.03452,5.03236,5.03411,18000000.0
2008-01-04 16:52:00,5.03415,5.03415,5.03251,5.03379,14000000.0
2008-01-04 16:53:00,5.0326,5.0329,5.03158,5.032,8000000.0
2008-01-04 16:54:00,5.03227,5.03449,5.03178,5.03449,11000000.0
2008-01-04 16:55:00,5.03422,5.03422,5.03202,5.03311,12000000.0
2008-01-04 16:56:00,5.03387,5.03387,5.03214,5.0322,10000000.0
2008-01-04 16:57:00,5.03253,5.03292,5.0317,5.0327,8000000.0
2008-01-04 16:58:00,5.03139,5.03261,5.031,5.03259,9000000.0
2008-01-04 16:59:00,5.03256,5.03384,5.03196,5.03384,13000000.0
2008-01-04 17:00:00,5.03564,5.03752,5.03438,5.03671,11000000.0
2008-01-04 17:01:00,5.03748,5.04428,5.03748,5.04254,12000000.0
2008-01-04 17:02:00,5.04319,5.04327,5.04015,5.04047,10000000.0
2008-01-04 17:03:00,5.04164,5.04474,5.03936,5.03936,16000000.0
2008-01-04 17:04:00,5.03821,5.04023,5.03685,5.03827,13000000.0
2008-01-04 17:05:00,5.0382,5.04072,5.03786,5.04049,16000000.0
2008-01-04 17:06:00,5.03988,5.04052,5.03805,5.04044,12000000.0
2008-01-04 17:07:00,5.03751,5.04063,5.03749,5.03995,8000000.0
2008-01-04 17:08:00,5.04126,5.0426,5.03915,5.04108,21000000.0
2008-01-04 17:09:00,5.04113,5.04382,5.04067,5.04176,16000000.0
2008-01-04 17:10:00,5.04199,5.04339,5.04092,5.04339,11000000.0
2008-01-04 17:11:00,5.04494,5.04574,5.03813,5.04401,11000000.0
2008-01-04 17:12:00,5.04476,5.04476,5.04272,5.04272,9000000.0
2008-01-04 17:13:00,5.0435,5.04516,5.04224,5.04315,9000000.0
2008-01-04 17:14:00,5.04195,5.04638,5.04121,5.04487,17000000.0
2008-01-04 17:15:00,5.04304,5.04336,5.04117,5.04165,11000000.0
2008-01-04 17:16:00,5.04108,5.0422,5.03985,5.04176,15000000.0
2008-01-04 17:17:00,5.04074,5.04117,5.03892,5.04117,13000000.0
2008-01-04 17:18:00,5.04089,5.04124,5.03951,5.04118,15000000.0
2008-01-04 17:19:00,5.03963,5.04134,5.03963,5.04058,17000000.0
2008-01-04 17:20:00,5.04035,5.04091,5.03875,5.0395,12000000.0
2008-01-04 17:21:00,5.03936,5.03936,5.03829,5.03829,7000000.0
2008-01-04 17:22:00,5.03824,5.03896,5.03717,5.03754,14000000.0
2008-01-04 17:23:00,5.0375,5.03891,5.03732,5.03839,13000000.0
2008-01-04 17:24:00,5.03804,5.03976,5.03804,5.03976,9000000.0
2008-01-04 17:25:00,5.04016,5.04039,5.03891,5.03915,11000000.0
2008-01-04 17:26:00,5.04057,5.043,5.04009,5.043,16000000.0
2008-01-04 17:27:00,5.04107,5.04254,5.03977,5.03977,9000000.0
2008-01-04 17:28:00,5.04121,5.04121,5.03942,5.03982,15000000.0
2008-01-04 17:29:00,5.03994,5.04102,5.03886,5.03886,11000000.0
2008-01-04 17:30:00,5.03952,5.0402,5.03798,5.03995,19000000.0
2008-01-04 17:31:00,5.03882,5.04093,5.03882,5.03967,11000000.0
2008-01-04 17:32:00,5.04102,5.04103,5.04017,5.04084,9000000.0
2008-01-04 17:33:00,5.04118,5.04118,5.0388,5.03999,10000000.0
2008-01-04 17:34:00,5.03973,5.0405,5.03867,5.03919,14000000.0
2008-01-04 17:35:00,5.04007,5.04007,5.0372,5.03804,13000000.0
2008-01-04 17:36:00,5.03768,5.03863,5.03746,5.03801,11000000.0
2008-01-04 17:37:00,5.03976,5.0401,5.03849,5.03896,15000000.0
2008-01-04 17:38:00,5.03983,5.03983,5.03817,5.03844,17000000.0
2008-01-04 17:39:00,5.03922,5.03923,5.03721,5.03832,8000000.0
2008-01-04 17:40:00,5.03709,5.03863,5.03709,5.03845,12000000.0
2008-01-04 17:41:00,5.03804,5.03941,5.03801,5.03928,21000000.0
2008-01-04 17:42:00,5.03907,5.03912,5.03786,5.03905,13000000.0
2008-01-04 17:43:00,5.037,5.03722,5.03609,5.03698,11000000.0
2008-01-04 17:44:00,5.03707,5.03726,5.03608,5.03692,19000000.0
2008-01-04 17:45:00,5.03635,5.03635,5.035,5.03597,10000000.0
2008-01-04 17:46:00,5.03634,5.03735,5.03456,5.03735,13000000.0
2008-01-04 17:47:00,5.03683,5.03714,5.03583,5.03583,9000000.0
2008-01-04 17:48:00,5.03597,5.03769,5.03585,5.03749,14000000.0
2008-01-04 17:49:00,5.03732,5.03732,5.03577,5.03627,14000000.0
2008-01-04 17:50:00,5.03672,5.03756,5.03556,5.03756,17000000.0
2008-01-04 17:51:00,5.03703,5.03703,5.03547,5.0361,13000000.0
2008-01-04 17:52:00,5.03689,5.03815,5.03636,5.03652,24000000.0
2008-01-04 17:53:00,5.03819,5.03845,5.03671,5.03671,16000000.0
2008-01-04 17:54:00,5.03811,5.03838,5.03666,5.03728,16000000.0
2008-01-04 17:55:00,5.03644,5.03767,5.03576,5.03631,13000000.0
2008-01-04 17:56:00,5.0368,5.03719,5.03564,5.03612,15000000.0
2008-01-04 17:57:00,5.03687,5.03689,5.03534,5.03623,10000000.0
2008-01-04 17:58:00,5.03548,5.03732,5.03548,5.0369,15000000.0
2008-01-04 17:59:00,5.03724,5.03724,5.03501,5.03501,13000000.0
2008-01-04 18:00:00,5.03511,5.03637,5.03511,5.03629,7000000.0
2008-01-04 18:01:00,5.03636,5.03636,5.0355,5.03585,18000000.0
2008-01-04 18:02:00,5.03503,5.03656,5.03503,5.03522,17000000.0
2008-01-04 18:03:00,5.03656,5.03656,5.03513,5.03516,16000000.0
2008-01-04 18:04:00,5.03524,5.03675,5.03524,5.03578,14000000.0
2008-01-04 18:05:00,5.0366,5.03695,5.03529,5.03557,13000000.0
2008-01-04 18:06:00,5.03671,5.03699,5.03536,5.03576,18000000.0
2008-01-04 18:07:00,5.03482,5.0363,5.03482,5.03606,12000000.0
2008-01-04 18:08:00,5.03535,5.03665,5.03378,5.03378,18000000.0
2008-01-04 18:09:00,5.0347,5.0347,5.03229,5.03251,12000000.0
2008-01-04 18:10:00,5.03202,5.03286,5.03069,5.0318,13000000.0
2008-01-04 18:11:00,5.0311,5.03203,5.03042,5.03145,10000000.0
2008-01-04 18:12:00,5.03047,5.03134,5.02946,5.02946,11000000.0
2008-01-04 18:13:00,5.03093,5.03093,5.0292,5.03034,14000000.0
2008-01-04 18:14:00,5.03008,5.03045,5.02913,5.02913,10000000.0
2008-01-04 18:15:00,5.02964,5.03153,5.02937,5.03153,10000000.0
2008-01-04 18:16:00,5.02995,5.03124,5.02995,5.03113,9000000.0
2008-01-04 18:17:00,5.03172,5.03174,5.02964,5.02964,18000000.0
2008-01-04 18:18:00,5.03105,5.03203,5.02951,5.03047,14000000.0
2008-01-04 18:19:00,5.03111,5.03322,5.03111,5.03265,10000000.0
2008-01-04 18:20:00,5.03245,5.0334,5.03159,5.0334,15000000.0
2008-01-04 18:21:00,5.03263,5.03388,5.03231,5.03323,18000000.0
2008-01-04 18:22:00,5.0339,5.03395,5.03195,5.03216,14000000.0
2008-01-04 18:23:00,5.0324,5.03334,5.03155,5.03334,7000000.0
2008-01-04 18:24:00,5.03191,5.03359,5.03191,5.03359,9000000.0
2008-01-04 18:25:00,5.03365,5.03365,5.03213,5.03258,13000000.0
2008-01-04 18:26:00,5.03254,5.03356,5.03198,5.03356,16000000.0
2008-01-04 18:27:00,5.03303,5.03435,5.03281,5.0338,14000000.0
2008-01-04 18:28:00,5.03317,5.03501,5.03317,5.03476,13000000.0
2008-01-04 18:29:00,5.0332,5.03581,5.0332,5.03422,11000000.0
2008-01-04 18:30:00,5.03597,5.03613,5.03345,5.03345,16000000.0
2008-01-04 18:31:00,5.03337,5.03448,5.0327,5.0327,12000000.0
2008-01-04 18:32:00,5.03348,5.03359,5.03243,5.03359,11000000.0
2008-01-04 18:33:00,5.03326,5.03326,5.03208,5.03314,13000000.0
2008-01-04 18:34:00,5.03212,5.03309,5.03212,5.03254,13000000.0
2008-01-04 18:35:00,5.03232,5.03311,5.03173,5.03225,18000000.0
2008-01-04 18:36:00,5.03209,5.03326,5.03186,5.03207,18000000.0
2008-01-04 18:37:00,5.03319,5.03343,5.03215,5.03215,18000000.0
2008-01-04 18:38:00,5.03305,5.03372,5.0328,5.03372,11000000.0
2008-01-04 18:39:00,5.0332,5.03434,5.03301,5.03434,11000000.0
2008-01-04 18:40:00,5.03331,5.03478,5.03289,5.03381,14000000.0
2008-01-04 18:41:00,5.03359,5.03436,5.03302,5.03433,16000000.0
2008-01-04 18:42:00,5.03278,5.03401,5.03272,5.03321,14000000.0
2008-01-04 18:43:00,5.03416,5.03416,5.03217,5.03226,10000000.0
2008-01-04 18:44:00,5.0334,5.0341,5.03296,5.03405,13000000.0
2008-01-04 18:45:00,5.03452,5.03491,5.03299,5.03491,13000000.0
2008-01-04 18:46:00,5.03376,5.03495,5.03313,5.03392,12000000.0
2008-01-04 18:47:00,5.03429,5.03552,5.03355,5.03471,14000000.0
2008-01-04 18:48:00,5.03412,5.03457,5.03307,5.03376,15000000.0
2008-01-04 18:49:00,5.03432,5.03434,5.0326,5.0326,12000000.0
2008-01-04 18:50:00,5.03317,5.03377,5.03173,5.03173,9000000.0
2008-01-04 18:51:00,5.0335,5.03361,5.03222,5.0326,17000000.0
2008-01-04 18:52:00,5.03259,5.03375,5.03254,5.03283,9000000.0
2008-01-04 18:53:00,5.03248,5.0342,5.03239,5.03409,14000000.0
2008-01-04 18:54:00,5.03367,5.03401,5.03232,5.03232,14000000.0
2008-01-04 18:55:00,5.03183,5.03348,5.03183,5.03204,10000000.0
2008-01-04 18:56:00,5.03226,5.03318,5.03166,5.03187,16000000.0
2008-01-04 18:57:00,5.0336,5.0336,5.03149,5.03149,17000000.0
2008-01-04 18:58:00,5.032,5.03318,5.03141,5.03201,14000000.0
2008-01-04 18:59:00,5.03157,5.03285,5.03087,5.03221,14000000.0
2008-01-04 19:00:00,5.0322,5.03303,5.03174,5.03219,15000000.0
2008-01-04 19:01:00,5.03407,5.0343,5.03268,5.034,15000000.0
2008-01-04 19:02:00,5.03337,5.03497,5.03337,5.03446,14000000.0
2008-01-04 19:03:00,5.0348,5.03571,5.03436,5.03507,14000000.0
2008-01-04 19:04:00,5.03486,5.03543,5.03392,5.03437,12000000.0
2008-01-04 19:05:00,5.03564,5.03564,5.03411,5.03445,15000000.0
2008-01-04 19:06:00,5.03575,5.03577,5.03427,5.03427,16000000.0
2008-01-04 19:07:00,5.0359,5.03591,5.03439,5.03524,20000000.0
2008-01-04 19:08:00,5.03489,5.0353,5.03423,5.03526,8000000.0
2008-01-04 19:09:00,5.03424,5.03748,5.03424,5.03748,17000000.0
2008-01-04 19:10:00,5.03723,5.03763,5.03619,5.03706,9000000.0
2008-01-04 19:11:00,5.03802,5.03802,5.03592,5.03592,16000000.0
2008-01-04 19:12:00,5.03663,5.03739,5.036,5.03705,13000000.0
2008-01-04 19:13:00,5.03645,5.03757,5.03645,5.03721,10000000.0
2008-01-04 19:14:00,5.03695,5.03769,5.03609,5.03609,20000000.0
2008-01-04 19:15:00,5.0355,5.03733,5.0355,5.03664,12000000.0
2008-01-04 19:16:00,5.03765,5.03819,5.0372,5.03728,8000000.0
2008-01-04 19:17:00,5.03692,5.03965,5.03676,5.03965,18000000.0
2008-01-04 19:18:00,5.03789,5.03918,5.03776,5.03785,11000000.0
2008-01-04 19:19:00,5.03768,5.03885,5.03718,5.03718,12000000.0
2008-01-04 19:20:00,5.03745,5.03882,5.03635,5.03636,14000000.0
2008-01-04 19:21:00,5.03796,5.03796,5.03607,5.03607,13000000.0
2008-01-04 19:22:00,5.03689,5.03737,5.03637,5.03657,12000000.0
2008-01-04 19:23:00,5.03723,5.03723,5.03566,5.03699,14000000.0
2008-01-04 19:24:00,5.0361,5.03713,5.03535,5.03673,19000000.0
2008-01-04 19:25:00,5.03506,5.03589,5.03425,5.03425,8000000.0
2008-01-04 19:26:00,5.03382,5.03479,5.03382,5.03397,7000000.0
2008-01-04 19:27:00,5.03344,5.03497,5.03344,5.03497,20000000.0
2008-01-04 19:28:00,5.03372,5.03496,5.03317,5.03317,17000000.0
2008-01-04 19:29:00,5.03411,5.03513,5.03392,5.03513,10000000.0
2008-01-04 19:30:00,5.03371,5.03504,5.03371,5.03485,15000000.0
2008-01-04 19:31:00,5.03593,5.03692,5.03547,5.03547,11000000.0
2008-01-04 19:32:00,5.03622,5.03691,5.03584,5.03655,9000000.0
2008-01-04 19:33:00,5.03599,5.03638,5.03501,5.03501,14000000.0
2008-01-04 19:34:00,5.03478,5.03648,5.03478,5.03535,17000000.0
2008-01-04 19:35:00,5.03678,5.03678,5.03588,5.03633,8000000.0
2008-01-04 19:36:00,5.03713,5.03713,5.03606,5.03711,15000000.0
2008-01-04 19:37:00,5.03611,5.03722,5.03579,5.03604,8000000.0
2008-01-04 19:38:00,5.03586,5.03697,5.03576,5.03619,15000000.0
2008-01-04 19:39:00,5.03612,5.03663,5.03531,5.03582,17000000.0
2008-01-04 19:40:00,5.03678,5.03702,5.03545,5.0368,16000000.0
2008-01-04 19:41:00,5.03518,5.03692,5.03511,5.03606,11000000.0
2008-01-04 19:42:00,5.03717,5.03751,5.03601,5.03751,15000000.0
2008-01-04 19:43:00,5.03749,5.03902,5.03685,5.03839,14000000.0
2008-01-04 19:44:00,5.03868,5.03915,5.03784,5.03819,14000000.0
2008-01-04 19:45:00,5.03815,5.03968,5.03815,5.03967,15000000.0
2008-01-04 19:46:00,5.03837,5.03943,5.03826,5.03892,15000000.0
2008-01-04 19:47:00,5.03815,5.03978,5.03801,5.03978,16000000.0
2008-01-04 19:48:00,5.03877,5.03958,5.03807,5.03847,16000000.0
2008-01-04 19:49:00,5.03797,5.03935,5.03797,5.03935,8000000.0
2008-01-04 19:50:00,5.03826,5.04051,5.03823,5.03964,9000000.0
2008-01-04 19:51:00,5.04,5.04136,5.03985,5.04062,19000000.0
2008-01-04 19:52:00,5.04029,5.04148,5.03979,5.04148,11000000.0
2008-01-04 19:53:00,5.04169,5.04266,5.04086,5.04225,14000000.0
2008-01-04 19:54:00,5.04108,5.04122,5.03987,5.04111,18000000.0
2008-01-04 19:55:00,5.0405,5.04081,5.03958,5.03958,13000000.0
2008-01-04 19:56:00,5.04009,5.04016,5.03882,5.03985,10000000.0
2008-01-04 19:57:00,5.03948,5.04015,5.03843,5.03886,16000000.0
2008-01-04 19:58:00,5.03904,5.03969,5.03814,5.03929,15000000.0
2008-01-04 19:59:00,5.03872,5.03887,5.03737,5.0381,14000000.0
2008-01-04 20:00:00,5.03826,5.03931,5.03796,5.03811,11000000.0
2008-01-04 20:01:00,5.03964,5.03979,5.03836,5.03853,24000000.0
2008-01-04 20:02:00,5.03913,5.04051,5.0391,5.04013,11000000.0
2008-01-04 20:03:00,5.04022,5.04022,5.03898,5.03996,11000000.0
2008-01-04 20:04:00,5.03828,5.0393,5.03774,5.03887,10000000.0
2008-01-04 20:05:00,5.03854,5.03894,5.03758,5.03789,17000000.0
2008-01-04 20:06:00,5.03652,5.03781,5.03636,5.03771,10000000.0
2008-01-04 20:07:00,5.03794,5.03835,5.03657,5.03835,14000000.0
2008-01-04 20:08:00,5.03778,5.03837,5.03727,5.03798,13000000.0
2008-01-04 20:09:00,5.03826,5.0388,5.03721,5.0388,11000000.0
2008-01-04 20:10:00,5.03851,5.0387,5.03764,5.03768,11000000.0
2008-01-04 20:11:00,5.03766,5.03852,5.03724,5.03805,9000000.0
2008-01-04 20:12:00,5.03809,5.03866,5.03714,5.03815,16000000.0
2008-01-04 20:13:00,5.03858,5.03904,5.0379,5.038,11000000.0
2008-01-04 20:14:00,5.03898,5.03941,5.03794,5.03867,19000000.0
2008-01-04 20:15:00,5.0382,5.03943,5.0382,5.0384,13000000.0
2008-01-04 20:16:00,5.03855,5.03973,5.03854,5.03973,15000000.0
2008-01-04 20:17:00,5.03799,5.03886,5.0379,5.03822,8000000.0
2008-01-04 20:18:00,5.03877,5.03877,5.03681,5.03681,14000000.0
2008-01-04 20:19:00,5.03745,5.03842,5.03698,5.03731,14000000.0
2008-01-04 20:20:00,5.03758,5.03865,5.037,5.03794,12000000.0
2008-01-04 20:21:00,5.03818,5.03825,5.03738,5.03796,9000000.0
2008-01-04 20:22:00,5.03783,5.03843,5.03666,5.03666,17000000.0
2008-01-04 20:23:00,5.03642,5.03815,5.03642,5.03717,11000000.0
2008-01-04 20:24:00,5.03797,5.0381,5.03677,5.03677,16000000.0
2008-01-04 20:25:00,5.03676,5.03785,5.03664,5.03714,11000000.0
2008-01-04 20:26:00,5.03757,5.03757,5.03631,5.03646,8000000.0
2008-01-04 20:27:00,5.03737,5.03757,5.03629,5.03757,13000000.0
2008-01-04 20:28:00,5.03733,5.03733,5.03637,5.03723,15000000.0
2008-01-04 20:29:00,5.03709,5.03732,5.03607,5.03635,16000000.0
2008-01-04 20:30:00,5.03769,5.03805,5.03675,5.03679,8000000.0
2008-01-04 20:31:00,5.03737,5.03859,5.037,5.03782,18000000.0
2008-01-04 20:32:00,5.03856,5.03856,5.03741,5.03754,7000000.0
2008-01-04 20:33:00,5.03826,5.03826,5.03695,5.03787,13000000.0
2008-01-04 20:34:00,5.03837,5.03842,5.03703,5.03842,13000000.0
2008-01-04 20:35:00,5.03798,5.03809,5.03753,5.03782,9000000.0
2008-01-04 20:36:00,5.03733,5.03807,5.03692,5.03761,17000000.0
2008-01-04 20:37:00,5.03673,5.03826,5.03673,5.03726,14000000.0
2008-01-04 20:38:00,5.03735,5.03799,5.0362,5.03623,16000000.0
2008-01-04 20:39:00,5.03631,5.03769,5.03622,5.03681,14000000.0
2008-01-04 20:40:00,5.03646,5.03768,5.03641,5.03704,17000000.0
2008-01-04 20:41:00,5.03691,5.03755,5.03568,5.03568,16000000.0
2008-01-04 20:42:00,5.03624,5.03749,5.03576,5.03745,22000000.0
2008-01-04 20:43:00,5.0361,5.03708,5.0361,5.03708,18000000.0
2008-01-04 20:44:00,5.03651,5.03718,5.03589,5.03612,16000000.0
2008-01-04 20:45:00,5.03654,5.03685,5.03589,5.03589,8000000.0
2008-01-04 20:46:00,5.03609,5.03746,5.03548,5.03746,19000000.0
2008-01-04 20:47:00,5.03624,5.0369,5.03624,5.03647,12000000.0
2008-01-04 20:48:00,5.03654,5.03752,5.03606,5.03752,9000000.0
2008-01-04 20:49:00,5.0367,5.03763,5.03623,5.03763,19000000.0
2008-01-04 20:50:00,5.03626,5.03732,5.0361,5.0361,15000000.0
2008-01-04 20:51:00,5.03777,5.03778,5.03639,5.03752,9000000.0
2008-01-04 20:52:00,5.03677,5.03721,5.03624,5.0364,11000000.0
2008-01-04 20:53:00,5.03749,5.03749,5.03615,5.03673,15000000.0
2008-01-04 20:54:00,5.03741,5.03804,5.03634,5.03748,12000000.0
2008-01-04 20:55:00,5.03772,5.03786,5.03649,5.03778,18000000.0
2008-01-04 20:56:00,5.03738,5.03778,5.03639,5.03639,12000000.0
2008-01-04 20:57:00,5.03773,5.03773,5.03651,5.03747,13000000.0
2008-01-04 20:58:00,5.03659,5.03721,5.03602,5.03624,11000000.0
2008-01-04 20:59:00,5.03769,5.03785,5.03648,5.03779,11000000.0
2008-01-04 21:00:00,5.03635,5.03734,5.03568,5.03708,17000000.0
2008-01-04 21:01:00,5.03663,5.0374,5.03654,5.03689,10000000.0
2008-01-04 21:02:00,5.03837,5.03901,5.03755,5.03901,8000000.0
2008-01-04 21:03:00,5.03908,5.03956,5.038,5.03807,19000000.0
2008-01-04 21:04:00,5.0393,5.0396,5.03792,5.03854,18000000.0
2008-01-04 21:05:00,5.03811,5.03921,5.03786,5.03841,14000000.0
2008-01-04 21:06:00,5.03966,5.03966,5.03752,5.03862,12000000.0
2008-01-04 21:07:00,5.03842,5.03884,5.03829,5.03884,10000000.0
2008-01-04 21:08:00,5.03873,5.03883,5.03733,5.03802,14000000.0
2008-01-04 21:09:00,5.038,5.03869,5.03723,5.03861,16000000.0
2008-01-04 21:10:00,5.03897,5.03897,5.03765,5.03765,15000000.0
2008-01-04 21:11:00,5.03764,5.03838,5.03687,5.03792,13000000.0
2008-01-04 21:12:00,5.038,5.03858,5.03683,5.03799,10000000.0
2008-01-04 21:13:00,5.03688,5.03729,5.03591,5.03591,14000000.0
2008-01-04 21:14:00,5.03566,5.03686,5.03538,5.03668,10000000.0
2008-01-04 21:15:00,5.03612,5.03685,5.03557,5.0363,15000000.0
2008-01-04 21:16:00,5.0363,5.0363,5.03493,5.03563,11000000.0
2008-01-04 21:17:00,5.03651,5.03651,5.03465,5.03465,13000000.0
2008-01-04 21:18:00,5.03464,5.0358,5.03464,5.03567,17000000.0
2008-01-04 21:19:00,5.03528,5.03593,5.0342,5.03467,12000000.0
2008-01-04 21:20:00,5.03575,5.03575,5.03461,5.03537,14000000.0
2008-01-04 21:21:00,5.03493,5.0352,5.03434,5.03509,11000000.0
2008-01-04 21:22:00,5.03488,5.03581,5.03417,5.03417,9000000.0
2008-01-04 21:23:00,5.03525,5.0361,5.03461,5.0361,7000000.0
2008-01-04 21:24:00,5.03535,5.03582,5.03481,5.03524,11000000.0
2008-01-04 21:25:00,5.03556,5.03633,5.03553,5.03575,7000000.0
2008-01-04 21:26:00,5.03567,5.03683,5.03559,5.03597,13000000.0
2008-01-04 21:27:00,5.03702,5.03722,5.03632,5.0367,11000000.0
2008-01-04 21:28:00,5.03718,5.03722,5.0362,5.03715,15000000.0
2008-01-04 21:29:00,5.0366,5.03722,5.03572,5.03572,12000000.0
2008-01-04 21:30:00,5.0372,5.03736,5.03592,5.03703,10000000.0
2008-01-04 21:31:00,5.03578,5.03674,5.03512,5.03512,10000000.0
2008-01-04 21:32:00,5.03503,5.03644,5.03503,5.03644,12000000.0
2008-01-04 21:33:00,5.03652,5.03784,5.0362,5.03784,19000000.0
2008-01-04 21:34:00,5.03713,5.03727,5.03656,5.03727,8000000.0
2008-01-04 21:35:00,5.03743,5.03777,5.03642,5.03684,20000000.0
2008-01-04 21:36:00,5.03766,5.03783,5.03649,5.03649,19000000.0
2008-01-04 21:37:00,5.03705,5.03854,5.03705,5.03835,19000000.0
2008-01-04 21:38:00,5.03805,5.03851,5.03697,5.03851,13000000.0
2008-01-04 21:39:00,5.03814,5.03814,5.03686,5.03801,17000000.0
2008-01-04 21:40:00,5.03693,5.03845,5.03693,5.03841,7000000.0
2008-01-04 21:41:00,5.03724,5.03778,5.0369,5.03756,11000000.0
2008-01-04 21:42:00,5.03769,5.03811,5.03605,5.03706,18000000.0
2008-01-04 21:43:00,5.03682,5.03712,5.03606,5.03677,13000000.0
2008-01-04 21:44:00,5.03744,5.03768,5.03647,5.03768,16000000.0
2008-01-04 21:45:00,5.03732,5.03765,5.03645,5.03698,11000000.0
2008-01-04 21:46:00,5.03633,5.03741,5.03625,5.03683,13000000.0
2008-01-04 21:47:00,5.03646,5.03714,5.03634,5.03711,13000000.0
2008-01-04 21:48:00,5.03708,5.03749,5.03616,5.03704,17000000.0
2008-01-04 21:49:00,5.03648,5.03733,5.03648,5.03733,8000000.0
2008-01-04 21:50:00,5.03778,5.0379,5.03764,5.03766,11000000.0
2008-01-04 21:51:00,5.03683,5.03754,5.03597,5.03597,13000000.0
2008-01-04 21:52:00,5.03713,5.03713,5.03558,5.03692,13000000.0
2008-01-04 21:53:00,5.03645,5.03683,5.03551,5.03683,14000000.0
2008-01-04 21:54:00,5.03667,5.03667,5.03528,5.0366,11000000.0
2008-01-04 21:55:00,5.03678,5.03678,5.03542,5.03648,17000000.0
2008-01-04 21:56:00,5.03496,5.0362,5.03496,5.0351,12000000.0
2008-01-04 21:57:00,5.03517,5.03624,5.03481,5.03624,16000000.0
2008-01-04 21:58:00,5.03508,5.03564,5.0349,5.03508,9000000.0
2008-01-04 21:59:00,5.03562,5.03628,5.03481,5.03628,18000000.0
2008-01-04 22:00:00,5.03511,5.03641,5.03491,5.03535,13000000.0
2008-01-04 22:01:00,5.03624,5.03656,5.03538,5.03608,11000000.0
2008-01-04 22:02:00,5.03612,5.03678,5.03533,5.03533,17000000.0
2008-01-04 22:03:00,5.03565,5.03669,5.03523,5.03644,23000000.0
2008-01-04 22:04:00,5.03585,5.03645,5.03529,5.03529,15000000.0
2008-01-04 22:05:00,5.03609,5.03675,5.03552,5.03552,14000000.0
2008-01-04 22:06:00,5.03644,5.03699,5.03572,5.03624,15000000.0
2008-01-04 22:07:00,5.03605,5.03623,5.03538,5.03608,9000000.0
2008-01-04 22:08:00,5.03537,5.03649,5.0351,5.03649,18000000.0
2008-01-04 22:09:00,5.03535,5.0363,5.03535,5.03574,11000000.0
2008-01-04 22:10:00,5.03664,5.03687,5.03542,5.0358,7000000.0
2008-01-04 22:11:00,5.03622,5.0365,5.03552,5.03579,8000000.0
2008-01-04 22:12:00,5.03636,5.03666,5.03537,5.03589,16000000.0
2008-01-04 22:13:00,5.03621,5.03656,5.03523,5.03646,24000000.0
2008-01-04 22:14:00,5.03614,5.03644,5.03506,5.03644,9000000.0
2008-01-04 22:15:00,5.0363,5.03658,5.03572,5.03621,10000000.0
2008-01-04 22:16:00,5.03615,5.03661,5.03562,5.03562,13000000.0
2008-01-04 22:17:00,5.03657,5.03657,5.03527,5.03541,20000000.0
2008-01-04 22:18:00,5.03671,5.03671,5.0357,5.03575,11000000.0
2008-01-04 22:19:00,5.03705,5.03705,5.03685,5.03698,15000000.0
2008-01-04 22:20:00,5.0356,5.03689,5.0356,5.03639,16000000.0
2008-01-04 22:21:00,5.03652,5.03693,5.03564,5.03658,12000000.0
2008-01-04 22:22:00,5.03632,5.03705,5.03586,5.03591,14000000.0
2008-01-04 22:23:00,5.03617,5.03682,5.03617,5.03682,11000000.0
2008-01-04 22:24:00,5.03684,5.03779,5.03648,5.03648,16000000.0
2008-01-04 22:25:00,5.03777,5.03803,5.03642,5.03648,14000000.0
2008-01-04 22:26:00,5.03793,5.03793,5.03622,5.03696,10000000.0
2008-01-04 22:27:00,5.03686,5.03812,5.03667,5.03795,14000000.0
2008-01-04 22:28:00,5.037,5.0383,5.037,5.03823,12000000.0
2008-01-04 22:29:00,5.03884,5.03884,5.03747,5.03849,13000000.0
2008-01-04 22:30:00,5.03852,5.03898,5.0378,5.03793,8000000.0
2008-01-04 22:31:00,5.0376,5.03849,5.0376,5.038,11000000.0
2008-01-04 22:32:00,5.03793,5.03834,5.03693,5.03694,20000000.0
2008-01-04 22:33:00,5.03857,5.03857,5.03678,5.037,11000000.0
2008-01-04 22:34:00,5.03782,5.03785,5.03691,5.03728,10000000.0
2008-01-04 22:35:00,5.03822,5.03822,5.03721,5.03724,13000000.0
2008-01-04 22:36:00,5.03748,5.03827,5.03732,5.03769,9000000.0
2008-01-04 22:37:00,5.03835,5.03958,5.03764,5.03809,13000000.0
2008-01-04 22:38:00,5.03851,5.03898,5.03796,5.03844,9000000.0
2008-01-04 22:39:00,5.03755,5.03905,5.03755,5.03805,12000000.0
2008-01-04 22:40:00,5.03751,5.0385,5.03751,5.03819,9000000.0
2008-01-04 22:41:00,5.03877,5.03933,5.03753,5.03862,14000000.0
2008-01-04 22:42:00,5.03921,5.03958,5.03824,5.03877,13000000.0
2008-01-04 22:43:00,5.03821,5.03977,5.03787,5.03977,12000000.0
2008-01-04 22:44:00,5.03827,5.03911,5.03807,5.03905,15000000.0
2008-01-04 22:45:00,5.03857,5.03916,5.03786,5.03796,13000000.0
2008-01-04 22:46:00,5.03919,5.04009,5.03827,5.03971,14000000.0
2008-01-04 22:47:00,5.04019,5.04019,5.03879,5.03883,15000000.0
2008-01-04 22:48:00,5.0396,5.03966,5.03818,5.03818,13000000.0
2008-01-04 22:49:00,5.03881,5.0391,5.03787,5.03846,13000000.0
2008-01-04 22:50:00,5.03769,5.03922,5.03769,5.03877,15000000.0
2008-01-04 22:51:00,5.03886,5.04012,5.03855,5.03896,14000000.0
2008-01-04 22:52:00,5.03923,5.03965,5.0387,5.03893,9000000.0
2008-01-04 22:53:00,5.03939,5.03983,5.0385,5.03952,15000000.0
2008-01-04 22:54:00,5.03942,5.04105,5.03922,5.04105,17000000.0
2008-01-04 22:55:00,5.04025,5.04263,5.04025,5.04094,16000000.0
2008-01-04 22:56:00,5.04211,5.04211,5.04038,5.04069,13000000.0
2008-01-04 22:57:00,5.04063,5.0419,5.04058,5.04081,8000000.0
2008-01-04 22:58:00,5.04121,5.04143,5.04059,5.04079,8000000.0
2008-01-04 22:59:00,5.04109,5.04293,5.04109,5.04206,19000000.0
2008-01-04 23:00:00,5.04154,5.04334,5.04154,5.0433,10000000.0
2008-01-04 23:01:00,5.04287,5.0439,5.04261,5.0439,7000000.0
2008-01-04 23:02:00,5.0435,5.04391,5.04273,5.04343,15000000.0
2008-01-04 23:03:00,5.04226,5.04343,5.04226,5.04343,17000000.0
2008-01-04 23:04:00,5.04317,5.04353,5.04223,5.04287,19000000.0
2008-01-04 23:05:00,5.04306,5.04329,5.04257,5.04257,9000000.0
2008-01-04 23:06:00,5.04326,5.04384,5.04233,5.04384,12000000.0
2008-01-04 23:07:00,5.04366,5.04487,5.04302,5.04388,14000000.0
2008-01-04 23:08:00,5.04486,5.04532,5.04399,5.04485,16000000.0
2008-01-04 23:09:00,5.04472,5.04507,5.044,5.044,9000000.0
2008-01-04 23:10:00,5.04462,5.04591,5.04462,5.04591,12000000.0
2008-01-04 23:11:00,5.04526,5.04575,5.04474,5.04526,14000000.0
2008-01-04 23:12:00,5.04601,5.04601,5.04462,5.04465,7000000.0
2008-01-04 23:13:00,5.04514,5.04531,5.04341,5.04452,14000000.0
2008-01-04 23:14:00,5.04441,5.04489,5.04351,5.04489,19000000.0
2008-01-04 23:15:00,5.04441,5.04538,5.04437,5.0448,13000000.0
2008-01-04 23:16:00,5.0447,5.04539,5.04426,5.04532,15000000.0
2008-01-04 23:17:00,5.04535,5.04592,5.04512,5.04528,11000000.0
2008-01-04 23:18:00,5.04499,5.04538,5.04461,5.04481,12000000.0
2008-01-04 23:19:00,5.04539,5.04597,5.04484,5.04518,14000000.0
2008-01-04 23:20:00,5.04481,5.04586,5.04481,5.04527,19000000.0
2008-01-04 23:21:00,5.0444,5.04626,5.0444,5.04626,7000000.0
2008-01-04 23:22:00,5.04572,5.04572,5.04467,5.04494,15000000.0
2008-01-04 23:23:00,5.04444,5.04477,5.04444,5.04469,11000000.0
2008-01-04 23:24:00,5.04548,5.04561,5.04401,5.04439,14000000.0
2008-01-04 23:25:00,5.0444,5.04544,5.04435,5.04464,11000000.0
2008-01-04 23:26:00,5.04536,5.04539,5.04409,5.04508,14000000.0
2008-01-04 23:27:00,5.04526,5.04581,5.0446,5.0454,11000000.0
2008-01-04 23:28:00,5.04547,5.04576,5.04465,5.04501,12000000.0
2008-01-04 23:29:00,5.04586,5.04586,5.0451,5.04581,16000000.0
2008-01-04 23:30:00,5.04572,5.04583,5.04463,5.04469,20000000.0
2008-01-04 23:31:00,5.04457,5.04553,5.04447,5.04486,11000000.0
2008-01-04 23:32:00,5.04512,5.04591,5.04482,5.04524,16000000.0
2008-01-04 23:33:00,5.04466,5.04552,5.04452,5.04492,12000000.0
2008-01-04 23:34:00,5.04543,5.04551,5.04444,5.0454,13000000.0
2008-01-04 23:35:00,5.04444,5.04549,5.04444,5.04506,9000000.0
2008-01-04 23:36:00,5.04525,5.04637,5.0447,5.04637,9000000.0
2008-01-04 23:37:00,5.04642,5.04642,5.04517,5.04517,14000000.0
2008-01-04 23:38:00,5.04495,5.04519,5.04495,5.04518,13000000.0
2008-01-04 23:39:00,5.04622,5.04622,5.04525,5.04595,17000000.0
2008-01-04 23:40:00,5.04518,5.04578,5.04508,5.04516,12000000.0
2008-01-04 23:41:00,5.04532,5.04554,5.04521,5.04527,17000000.0
2008-01-04 23:42:00,5.04489,5.04576,5.04425,5.0452,22000000.0
2008-01-04 23:43:00,5.04451,5.04512,5.04396,5.04424,15000000.0
2008-01-04 23:44:00,5.04524,5.04524,5.04402,5.04463,14000000.0
2008-01-04 23:45:00,5.04434,5.04539,5.04428,5.04486,20000000.0
2008-01-04 23:46:00,5.0442,5.0452,5.04399,5.04498,14000000.0
2008-01-04 23:47:00,5.04406,5.04504,5.04406,5.0446,10000000.0
2008-01-04 23:48:00,5.0444,5.0452,5.04416,5.04471,18000000.0
2008-01-04 23:49:00,5.04436,5.04588,5.04436,5.04468,14000000.0
2008-01-04 23:50:00,5.04613,5.04615,5.04528,5.0458,13000000.0
2008-01-04 23:51:00,5.04552,5.04581,5.04523,5.04559,8000000.0
2008-01-04 23:52:00,5.04581,5.04633,5.04524,5.04607,16000000.0
2008-01-04 23:53:00,5.04611,5.04643,5.04518,5.04643,18000000.0
2008-01-04 23:54:00,5.04592,5.04621,5.04529,5.04568,12000000.0
2008-01-04 23:55:00,5.04545,5.04601,5.04525,5.04554,19000000.0
2008-01-04 23:56:00,5.04556,5.04645,5.04522,5.04522,14000000.0
2008-01-04 23:57:00,5.0459,5.04618,5.04543,5.04552,16000000.0
2008-01-04 23:58:00,5.04554,5.04554,5.04466,5.04492,13000000.0
2008-01-04 23:59:00,5.04571,5.046,5.04503,5.04581,14000000.0
2008-01-07 02:00:00,5.04349,5.04373,5.04294,5.04317,16000000.0
2008-01-07 02:01:00,5.04303,5.04351,5.0429,5.04315,21000000.0
2008-01-07 02:02:00,5.04378,5.04412,5.04337,5.044,10000000.0
2008-01-07 02:03:00,5.04526,5.04526,5.04374,5.04393,8000000.0
2008-01-07 02:04:00,5.04419,5.04435,5.04332,5.04423,14000000.0
2008-01-07 02:05:00,5.04487,5.04487,5.04378,5.04378,14000000.0
2008-01-07 02:06:00,5.04325,5.04325,5.04305,5.04325,15000000.0
2008-01-07 02:07:00,5.0442,5.04432,5.04328,5.04328,10000000.0
2008-01-07 02:08:00,5.04473,5.04491,5.04361,5.04361,16000000.0
2008-01-07 02:09:00,5.04535,5.04535,5.0437,5.04435,18000000.0
2008-01-07 02:10:00,5.04428,5.04502,5.04351,5.04492,16000000.0
2008-01-07 02:11:00,5.04443,5.04468,5.04369,5.04453,14000000.0
2008-01-07 02:12:00,5.04475,5.04475,5.04455,5.04455,10000000.0
2008-01-07 02:13:00,5.04525,5.04538,5.0442,5.04447,15000000.0
2008-01-07 02:14:00,5.04549,5.04549,5.04401,5.04437,19000000.0
2008-01-07 02:15:00,5.04558,5.04558,5.04445,5.04468,12000000.0
2008-01-07 02:16:00,5.04628,5.04628,5.04487,5.0462,18000000.0
2008-01-07 02:17:00,5.04509,5.04612,5.04451,5.04451,14000000.0
2008-01-07 02:18:00,5.0445,5.0454,5.04427,5.0453,12000000.0
2008-01-07 02:19:00,5.04472,5.0458,5.04468,5.04489,14000000.0
2008-01-07 02:20:00,5.04498,5.04566,5.04432,5.04551,13000000.0
2008-01-07 02:21:00,5.04501,5.0456,5.04455,5.04455,15000000.0
2008-01-07 02:22:00,5.04415,5.04435,5.04415,5.04415,13000000.0
2008-01-07 02:23:00,5.04567,5.04567,5.04417,5.04469,16000000.0
2008-01-07 02:24:00,5.04453,5.04566,5.04424,5.04424,17000000.0
2008-01-07 02:25:00,5.04557,5.04557,5.04441,5.04461,10000000.0
2008-01-07 02:26:00,5.04413,5.04577,5.04413,5.04426,13000000.0
2008-01-07 02:27:00,5.0454,5.0454,5.04465,5.04537,7000000.0
2008-01-07 02:28:00,5.04513,5.04516,5.04401,5.04405,9000000.0
2008-01-07 02:29:00,5.0456,5.0456,5.04447,5.04553,20000000.0
2008-01-07 02:30:00,5.0455,5.0455,5.04408,5.04408,11000000.0
2008-01-07 02:31:00,5.04448,5.0451,5.04432,5.04494,9000000.0
2008-01-07 02:32:00,5.04537,5.04567,5.04463,5.04486,13000000.0
2008-01-07 02:33:00,5.04454,5.04555,5.04454,5.04479,14000000.0
2008-01-07 02:34:00,5.04449,5.04609,5.04449,5.04609,17000000.0
2008-01-07 02:35:00,5.04548,5.04555,5.04435,5.04435,15000000.0
2008-01-07 02:36:00,5.04601,5.04601,5.04466,5.04578,14000000.0
2008-01-07 02:37:00,5.04569,5.04578,5.0446,5.04578,13000000.0
2008-01-07 02:38:00,5.04484,5.04597,5.0445,5.04529,14000000.0
2008-01-07 02:39:00,5.04556,5.0461,5.04472,5.04472,15000000.0
2008-01-07 02:40:00,5.04614,5.04614,5.04509,5.04553,12000000.0
2008-01-07 02:41:00,5.04598,5.04605,5.04585,5.04605,13000000.0
2008-01-07 02:42:00,5.0454,5.04582,5.04456,5.04532,16000000.0
2008-01-07 02:43:00,5.04561,5.04597,5.04487,5.04593,18000000.0
2008-01-07 02:44:00,5.04579,5.04608,5.04483,5.04608,10000000.0
2008-01-07 02:45:00,5.04624,5.04624,5.04507,5.04527,14000000.0
2008-01-07 02:46:00,5.04444,5.04592,5.04444,5.04548,18000000.0
2008-01-07 02:47:00,5.0449,5.04599,5.0449,5.04505,17000000.0
2008-01-07 02:48:00,5.04604,5.04604,5.04484,5.04484,7000000.0
2008-01-07 02:49:00,5.0462,5.0462,5.04511,5.0457,13000000.0
2008-01-07 02:50:00,5.04548,5.04579,5.04438,5.04471,14000000.0
2008-01-07 02:51:00,5.04555,5.04575,5.04555,5.04555,15000000.0
2008-01-07 02:52:00,5.0451,5.04522,5.04397,5.04426,15000000.0
2008-01-07 02:53:00,5.04458,5.04507,5.0436,5.0436,9000000.0
2008-01-07 02:54:00,5.04461,5.04606,5.04438,5.04583,13000000.0
2008-01-07 02:55:00,5.0453,5.04668,5.0453,5.04587,11000000.0
2008-01-07 02:56:00,5.04641,5.04647,5.04509,5.04509,18000000.0
2008-01-07 02:57:00,5.04542,5.04624,5.04491,5.04622,13000000.0
2008-01-07 02:58:00,5.04611,5.04636,5.04531,5.04549,9000000.0
2008-01-07 02:59:00,5.04561,5.04624,5.04483,5.04522,14000000.0
2008-01-07 03:00:00,5.04577,5.04623,5.04544,5.04599,11000000.0
2008-01-07 03:01:00,5.04547,5.04675,5.04547,5.0464,11000000.0
2008-01-07 03:02:00,5.04623,5.04692,5.04557,5.04661,11000000.0
2008-01-07 03:03:00,5.04628,5.04646,5.04542,5.04602,23000000.0
2008-01-07 03:04:00,5.04642,5.04642,5.04532,5.04532,11000000.0
2008-01-07 03:05:00,5.0459,5.04613,5.04479,5.04493,17000000.0
2008-01-07 03:06:00,5.04577,5.04611,5.04542,5.0456,9000000.0
2008-01-07 03:07:00,5.04656,5.04656,5.04548,5.04642,15000000.0
2008-01-07 03:08:00,5.04638,5.04675,5.04535,5.04641,12000000.0
2008-01-07 03:09:00,5.04618,5.04641,5.04555,5.04555,15000000.0
2008-01-07 03:10:00,5.04602,5.04616,5.0453,5.04616,19000000.0
2008-01-07 03:11:00,5.04652,5.04657,5.04551,5.04551,15000000.0
2008-01-07 03:12:00,5.04598,5.04624,5.04499,5.04624,18000000.0
2008-01-07 03:13:00,5.04627,5.0464,5.04538,5.04635,18000000.0
2008-01-07 03:14:00,5.04643,5.04666,5.04544,5.04622,10000000.0
2008-01-07 03:15:00,5.04606,5.04621,5.04543,5.04543,7000000.0
2008-01-07 03:16:00,5.04665,5.04665,5.04525,5.04535,8000000.0
2008-01-07 03:17:00,5.0462,5.04657,5.04566,5.04601,10000000.0
2008-01-07 03:18:00,5.04671,5.04671,5.04523,5.04523,15000000.0
2008-01-07 03:19:00,5.04569,5.04687,5.04569,5.04687,10000000.0
2008-01-07 03:20:00,5.04644,5.04699,5.04583,5.04588,16000000.0
2008-01-07 03:21:00,5.04646,5.04719,5.04611,5.04656,11000000.0
2008-01-07 03:22:00,5.04678,5.04727,5.04612,5.04627,10000000.0
2008-01-07 03:23:00,5.04597,5.047,5.04597,5.04599,12000000.0
2008-01-07 03:24:00,5.04651,5.04766,5.04609,5.0471,13000000.0
2008-01-07 03:25:00,5.04711,5.04754,5.04651,5.04752,11000000.0
2008-01-07 03:26:00,5.04817,5.04879,5.04692,5.04738,13000000.0
2008-01-07 03:27:00,5.04858,5.04886,5.04752,5.04752,14000000.0
2008-01-07 03:28:00,5.04783,5.04835,5.04743,5.04758,18000000.0
2008-01-07 03:29:00,5.04853,5.04853,5.04724,5.04815,15000000.0
2008-01-07 03:30:00,5.04771,5.04872,5.04762,5.04762,10000000.0
2008-01-07 03:31:00,5.04877,5.04894,5.04797,5.04875,13000000.0
2008-01-07 03:32:00,5.04849,5.04951,5.04798,5.04907,16000000.0
2008-01-07 03:33:00,5.04831,5.04959,5.04831,5.04958,13000000.0
2008-01-07 03:34:00,5.04913,5.04918,5.04821,5.04882,16000000.0
2008-01-07 03:35:00,5.04884,5.04908,5.04797,5.04847,10000000.0
2008-01-07 03:36:00,5.04867,5.04909,5.04831,5.04909,11000000.0
2008-01-07 03:37:00,5.04937,5.04937,5.04791,5.04793,13000000.0
2008-01-07 03:38:00,5.04874,5.04937,5.04866,5.04909,13000000.0
2008-01-07 03:39:00,5.04779,5.04901,5.04779,5.04901,13000000.0
2008-01-07 03:40:00,5.04933,5.04933,5.04734,5.04734,12000000.0
2008-01-07 03:41:00,5.04871,5.04878,5.04786,5.0481,16000000.0
2008-01-07 03:42:00,5.04815,5.04922,5.04787,5.04879,21000000.0
2008-01-07 03:43:00,5.04834,5.04854,5.04667,5.04768,18000000.0
2008-01-07 03:44:00,5.04841,5.04841,5.04718,5.04832,15000000.0
2008-01-07 03:45:00,5.04761,5.0482,5.04732,5.04812,9000000.0
2008-01-07 03:46:00,5.04718,5.04858,5.04718,5.04858,8000000.0
2008-01-07 03:47:00,5.04776,5.04851,5.04776,5.04851,11000000.0
2008-01-07 03:48:00,5.04867,5.04867,5.04687,5.04774,9000000.0
2008-01-07 03:49:00,5.04883,5.04893,5.04728,5.04843,16000000.0
2008-01-07 03:50:00,5.04885,5.04909,5.0488,5.049,19000000.0
2008-01-07 03:51:00,5.04804,5.04853,5.04795,5.04812,9000000.0
2008-01-07 03:52:00,5.04744,5.04829,5.04744,5.04829,19000000.0
2008-01-07 03:53:00,5.04851,5.04851,5.04735,5.04806,10000000.0
2008-01-07 03:54:00,5.0478,5.04848,5.04744,5.04744,17000000.0
2008-01-07 03:55:00,5.04888,5.04909,5.04766,5.04774,16000000.0
2008-01-07 03:56:00,5.04781,5.04843,5.04754,5.04764,7000000.0
2008-01-07 03:57:00,5.0483,5.0483,5.0475,5.04751,11000000.0
2008-01-07 03:58:00,5.04865,5.04865,5.04726,5.04795,12000000.0
2008-01-07 03:59:00,5.0479,5.04811,5.04779,5.04799,17000000.0
2008-01-07 04:00:00,5.04871,5.04902,5.0486,5.04876,12000000.0
2008-01-07 04:01:00,5.04757,5.04876,5.04757,5.04876,16000000.0
2008-01-07 04:02:00,5.04798,5.04905,5.04757,5.04757,14000000.0
2008-01-07 04:03:00,5.04805,5.0493,5.04799,5.0493,12000000.0
2008-01-07 04:04:00,5.04898,5.0494,5.04825,5.0494,16000000.0
2008-01-07 04:05:00,5.04902,5.04923,5.04793,5.04923,13000000.0
2008-01-07 04:06:00,5.04781,5.04903,5.04781,5.04879,16000000.0
2008-01-07 04:07:00,5.04734,5.04903,5.04734,5.04885,13000000.0
2008-01-07 04:08:00,5.04935,5.04939,5.0491,5.04927,14000000.0
2008-01-07 04:09:00,5.04935,5.04935,5.04909,5.0492,10000000.0
2008-01-07 04:10:00,5.04878,5.04878,5.04763,5.04789,12000000.0
2008-01-07 04:11:00,5.04791,5.04916,5.04791,5.04824,14000000.0
2008-01-07 04:12:00,5.04921,5.0495,5.04817,5.04826,19000000.0
2008-01-07 04:13:00,5.04848,5.04945,5.04799,5.04799,20000000.0
2008-01-07 04:14:00,5.04937,5.04937,5.04845,5.04845,12000000.0
2008-01-07 04:15:00,5.04906,5.04915,5.04783,5.04783,8000000.0
2008-01-07 04:16:00,5.04925,5.04938,5.04804,5.04862,13000000.0
2008-01-07 04:17:00,5.04901,5.04927,5.04795,5.04927,15000000.0
2008-01-07 04:18:00,5.04866,5.04906,5.04779,5.04779,9000000.0
2008-01-07 04:19:00,5.04898,5.04905,5.04885,5.04905,12000000.0
2008-01-07 04:20:00,5.04908,5.04922,5.04818,5.04818,9000000.0
2008-01-07 04:21:00,5.04905,5.04905,5.04783,5.04838,17000000.0
2008-01-07 04:22:00,5.04925,5.04926,5.04802,5.04829,14000000.0
2008-01-07 04:23:00,5.04792,5.04858,5.04763,5.04768,10000000.0
2008-01-07 04:24:00,5.04903,5.0491,5.04791,5.0491,12000000.0
2008-01-07 04:25:00,5.04923,5.04929,5.0478,5.04846,10000000.0
2008-01-07 04:26:00,5.04818,5.04924,5.04818,5.04924,7000000.0
2008-01-07 04:27:00,5.04896,5.04941,5.04837,5.04941,15000000.0
2008-01-07 04:28:00,5.04829,5.04891,5.04805,5.04867,7000000.0
2008-01-07 04:29:00,5.04875,5.04875,5.04855,5.04867,14000000.0
2008-01-07 04:30:00,5.04884,5.04937,5.04801,5.04801,11000000.0
2008-01-07 04:31:00,5.04897,5.0496,5.04805,5.0496,15000000.0
2008-01-07 04:32:00,5.04869,5.04964,5.04837,5.04964,17000000.0
2008-01-07 04:33:00,5.04794,5.04895,5.04794,5.04895,14000000.0
2008-01-07 04:34:00,5.04983,5.04983,5.04898,5.04927,9000000.0
2008-01-07 04:35:00,5.05007,5.0503,5.04922,5.04938,12000000.0
2008-01-07 04:36:00,5.05028,5.05328,5.05028,5.05328,12000000.0
2008-01-07 04:37:00,5.05266,5.05377,5.05266,5.05345,12000000.0
2008-01-07 04:38:00,5.0537,5.0548,5.0537,5.05468,11000000.0
2008-01-07 04:39:00,5.0566,5.05784,5.05487,5.05705,17000000.0
2008-01-07 04:40:00,5.05772,5.05855,5.05716,5.05734,9000000.0
2008-01-07 04:41:00,5.05809,5.05842,5.05751,5.05842,10000000.0
2008-01-07 04:42:00,5.05703,5.05826,5.05689,5.05813,8000000.0
2008-01-07 04:43:00,5.05724,5.05724,5.05592,5.05667,18000000.0
2008-01-07 04:44:00,5.05671,5.05702,5.05572,5.05702,9000000.0
2008-01-07 04:45:00,5.05652,5.05652,5.05578,5.05629,9000000.0
2008-01-07 04:46:00,5.05617,5.0569,5.05576,5.05659,16000000.0
2008-01-07 04:47:00,5.05671,5.05825,5.05664,5.05747,12000000.0
2008-01-07 04:48:00,5.05856,5.05908,5.0576,5.05906,10000000.0
2008-01-07 04:49:00,5.05803,5.05936,5.05803,5.05843,16000000.0
2008-01-07 04:50:00,5.05912,5.05912,5.05768,5.05768,16000000.0
2008-01-07 04:51:00,5.05956,5.06196,5.05849,5.05988,20000000.0
2008-01-07 04:52:00,5.06067,5.06067,5.05894,5.06026,13000000.0
2008-01-07 04:53:00,5.06037,5.06044,5.05921,5.05921,11000000.0
2008-01-07 04:54:00,5.0599,5.05994,5.05855,5.05855,11000000.0
2008-01-07 04:55:00,5.05921,5.05921,5.05781,5.05847,12000000.0
2008-01-07 04:56:00,5.0581,5.05887,5.05753,5.05848,16000000.0
2008-01-07 04:57:00,5.05843,5.05844,5.05766,5.05805,7000000.0
2008-01-07 04:58:00,5.0582,5.05896,5.05596,5.05596,13000000.0
2008-01-07 04:59:00,5.0561,5.05748,5.05598,5.05612,17000000.0
2008-01-07 05:00:00,5.05713,5.05745,5.05659,5.05672,10000000.0
2008-01-07 05:01:00,5.05793,5.05819,5.05691,5.05806,13000000.0
2008-01-07 05:02:00,5.05763,5.0582,5.05697,5.05714,18000000.0
2008-01-07 05:03:00,5.05749,5.05802,5.05671,5.05802,9000000.0
2008-01-07 05:04:00,5.05777,5.05953,5.05733,5.05953,12000000.0
2008-01-07 05:05:00,5.05856,5.05975,5.05855,5.05945,10000000.0
2008-01-07 05:06:00,5.05912,5.05955,5.05803,5.05864,20000000.0
2008-01-07 05:07:00,5.05883,5.05901,5.05816,5.05869,10000000.0
2008-01-07 05:08:00,5.05908,5.05954,5.05817,5.05905,17000000.0
2008-01-07 05:09:00,5.05982,5.05982,5.05825,5.05835,15000000.0
2008-01-07 05:10:00,5.0583,5.05916,5.0583,5.05916,10000000.0
2008-01-07 05:11:00,5.05915,5.05915,5.05795,5.05896,16000000.0
2008-01-07 05:12:00,5.05855,5.059,5.05728,5.05728,7000000.0
2008-01-07 05:13:00,5.0573,5.05832,5.05708,5.05832,12000000.0
2008-01-07 05:14:00,5.05746,5.05817,5.05669,5.05705,14000000.0
2008-01-07 05:15:00,5.05674,5.05789,5.0562,5.05684,16000000.0
2008-01-07 05:16:00,5.05575,5.05769,5.05575,5.05704,15000000.0
2008-01-07 05:17:00,5.05622,5.05686,5.05557,5.05557,10000000.0
2008-01-07 05:18:00,5.05521,5.05658,5.05521,5.05658,13000000.0
2008-01-07 05:19:00,5.05573,5.05799,5.05573,5.05717,13000000.0
2008-01-07 05:20:00,5.05758,5.05783,5.05562,5.05562,20000000.0
2008-01-07 05:21:00,5.05639,5.05689,5.05573,5.05573,9000000.0
2008-01-07 05:22:00,5.05568,5.05697,5.05568,5.05649,17000000.0
2008-01-07 05:23:00,5.05609,5.05679,5.05557,5.05679,14000000.0
2008-01-07 05:24:00,5.0567,5.0567,5.0552,5.05563,19000000.0
2008-01-07 05:25:00,5.05529,5.05604,5.05488,5.05521,13000000.0
2008-01-07 05:26:00,5.05542,5.05569,5.0543,5.05441,13000000.0
2008-01-07 05:27:00,5.05562,5.05635,5.05455,5.05544,13000000.0
2008-01-07 05:28:00,5.05514,5.05547,5.0545,5.05547,10000000.0
2008-01-07 05:29:00,5.05554,5.05642,5.0552,5.05575,17000000.0
2008-01-07 05:30:00,5.05545,5.05559,5.05438,5.05449,21000000.0
2008-01-07 05:31:00,5.05492,5.05625,5.05446,5.05586,13000000.0
2008-01-07 05:32:00,5.05567,5.05614,5.0545,5.05545,16000000.0
2008-01-07 05:33:00,5.05478,5.05564,5.05416,5.05537,13000000.0
2008-01-07 05:34:00,5.05568,5.05568,5.05443,5.05536,13000000.0
2008-01-07 05:35:00,5.05518,5.05557,5.05516,5.05557,14000000.0
2008-01-07 05:36:00,5.05533,5.05593,5.05494,5.05582,18000000.0
2008-01-07 05:37:00,5.05471,5.05585,5.05444,5.05502,12000000.0
2008-01-07 05:38:00,5.05495,5.05659,5.05495,5.05521,13000000.0
2008-01-07 05:39:00,5.05599,5.05686,5.05589,5.05674,21000000.0
2008-01-07 05:40:00,5.05592,5.0566,5.0553,5.05592,14000000.0
2008-01-07 05:41:00,5.0551,5.05625,5.05492,5.05574,13000000.0
2008-01-07 05:42:00,5.05549,5.05602,5.05533,5.05542,8000000.0
2008-01-07 05:43:00,5.05525,5.05592,5.05436,5.05501,13000000.0
2008-01-07 05:44:00,5.05399,5.05519,5.05399,5.05479,13000000.0
2008-01-07 05:45:00,5.05548,5.05555,5.05464,5.05501,24000000.0
2008-01-07 05:46:00,5.05503,5.05641,5.05503,5.05592,14000000.0
2008-01-07 05:47:00,5.05588,5.05607,5.05427,5.05604,11000000.0
2008-01-07 05:48:00,5.05503,5.05579,5.05471,5.05492,18000000.0
2008-01-07 05:49:00,5.0549,5.05592,5.05463,5.05506,10000000.0
2008-01-07 05:50:00,5.05405,5.05487,5.05225,5.05225,10000000.0
2008-01-07 05:51:00,5.0526,5.05296,5.05188,5.05208,11000000.0
2008-01-07 05:52:00,5.05317,5.05343,5.05218,5.05225,19000000.0
2008-01-07 05:53:00,5.05266,5.0538,5.0524,5.05298,15000000.0
2008-01-07 05:54:00,5.0531,5.05343,5.05286,5.05294,7000000.0
2008-01-07 05:55:00,5.05383,5.05412,5.05257,5.05287,12000000.0
2008-01-07 05:56:00,5.05387,5.05487,5.05319,5.05487,16000000.0
2008-01-07 05:57:00,5.05465,5.05487,5.05359,5.0537,11000000.0
2008-01-07 05:58:00,5.05395,5.05434,5.05291,5.05291,22000000.0
2008-01-07 05:59:00,5.05332,5.05424,5.05332,5.05415,9000000.0
2008-01-07 06:00:00,5.05401,5.05467,5.05363,5.05467,17000000.0
2008-01-07 06:01:00,5.05413,5.05413,5.05272,5.05272,18000000.0
2008-01-07 06:02:00,5.05377,5.0542,5.05298,5.05298,18000000.0
2008-01-07 06:03:00,5.0529,5.05336,5.05174,5.05215,16000000.0
2008-01-07 06:04:00,5.05272,5.05337,5.05217,5.0532,8000000.0
2008-01-07 06:05:00,5.05355,5.054,5.05327,5.05327,10000000.0
2008-01-07 06:06:00,5.05333,5.05387,5.05227,5.05291,27000000.0
2008-01-07 06:07:00,5.0523,5.05267,5.05125,5.05125,17000000.0
2008-01-07 06:08:00,5.05208,5.05257,5.05104,5.05183,14000000.0
2008-01-07 06:09:00,5.05107,5.05263,5.05107,5.05206,13000000.0
2008-01-07 06:10:00,5.05163,5.05302,5.0516,5.05182,14000000.0
2008-01-07 06:11:00,5.05158,5.05158,5.05107,5.05107,16000000.0
2008-01-07 06:12:00,5.05243,5.05243,5.05145,5.05182,17000000.0
2008-01-07 06:13:00,5.05171,5.05258,5.0509,5.0509,14000000.0
2008-01-07 06:14:00,5.05076,5.05212,5.05076,5.05172,12000000.0
2008-01-07 06:15:00,5.05134,5.0521,5.05125,5.05125,13000000.0
2008-01-07 06:16:00,5.05109,5.05239,5.05108,5.05198,14000000.0
2008-01-07 06:17:00,5.05042,5.05204,5.05042,5.05168,11000000.0
2008-01-07 06:18:00,5.05144,5.05212,5.05118,5.05159,12000000.0
2008-01-07 06:19:00,5.0514,5.05182,5.05084,5.0514,19000000.0
2008-01-07 06:20:00,5.05148,5.05181,5.05097,5.0511,11000000.0
2008-01-07 06:21:00,5.05101,5.05168,5.05101,5.05166,9000000.0
2008-01-07 06:22:00,5.05152,5.05206,5.05095,5.05161,22000000.0
2008-01-07 06:23:00,5.05102,5.05215,5.05066,5.05114,18000000.0
2008-01-07 06:24:00,5.05102,5.05142,5.05062,5.0511,8000000.0
2008-01-07 06:25:00,5.05131,5.05165,5.05084,5.05084,9000000.0
2008-01-07 06:26:00,5.051,5.05163,5.05061,5.05091,13000000.0
2008-01-07 06:27:00,5.05096,5.05154,5.05019,5.05131,15000000.0
2008-01-07 06:28:00,5.05105,5.05206,5.05072,5.05186,18000000.0
2008-01-07 06:29:00,5.0522,5.05256,5.05118,5.05185,16000000.0
2008-01-07 06:30:00,5.05182,5.05231,5.0517,5.05231,10000000.0
2008-01-07 06:31:00,5.05259,5.05331,5.052,5.05305,13000000.0
2008-01-07 06:32:00,5.05317,5.05355,5.05234,5.05302,10000000.0
2008-01-07 06:33:00,5.05336,5.0539,5.05303,5.05327,10000000.0
2008-01-07 06:34:00,5.05222,5.05379,5.05179,5.05287,15000000.0
2008-01-07 06:35:00,5.05152,5.05314,5.05152,5.05209,13000000.0
2008-01-07 06:36:00,5.05232,5.05395,5.05213,5.05334,23000000.0
2008-01-07 06:37:00,5.05349,5.05378,5.05273,5.05356,11000000.0
2008-01-07 06:38:00,5.05408,5.05408,5.05164,5.05165,17000000.0
2008-01-07 06:39:00,5.0529,5.0529,5.05154,5.05206,8000000.0
2008-01-07 06:40:00,5.05226,5.05258,5.05167,5.05183,15000000.0
2008-01-07 06:41:00,5.05249,5.05293,5.05209,5.05221,15000000.0
2008-01-07 06:42:00,5.05211,5.05309,5.05204,5.05254,16000000.0
2008-01-07 06:43:00,5.05275,5.05301,5.05243,5.05249,12000000.0
2008-01-07 06:44:00,5.05241,5.05343,5.05227,5.05283,13000000.0
2008-01-07 06:45:00,5.05287,5.05305,5.05192,5.05222,14000000.0
2008-01-07 06:46:00,5.05262,5.05303,5.05147,5.05243,12000000.0
2008-01-07 06:47:00,5.05237,5.05275,5.05148,5.05205,11000000.0
2008-01-07 06:48:00,5.05309,5.05309,5.05202,5.05206,15000000.0
2008-01-07 06:49:00,5.05234,5.0527,5.05151,5.052,17000000.0
2008-01-07 06:50:00,5.05194,5.05195,5.05064,5.05064,13000000.0
2008-01-07 06:51:00,5.05196,5.05222,5.05121,5.05209,8000000.0
2008-01-07 06:52:00,5.05186,5.05288,5.05144,5.05273,14000000.0
2008-01-07 06:53:00,5.05161,5.05346,5.05144,5.05309,13000000.0
2008-01-07 06:54:00,5.05287,5.05331,5.05277,5.05299,8000000.0
2008-01-07 06:55:00,5.05345,5.05371,5.05297,5.05304,10000000.0
2008-01-07 06:56:00,5.05309,5.05344,5.05253,5.05253,11000000.0
2008-01-07 06:57:00,5.05377,5.0539,5.05269,5.0528,17000000.0
2008-01-07 06:58:00,5.05265,5.05301,5.0524,5.05301,12000000.0
2008-01-07 06:59:00,5.0535,5.05359,5.05252,5.05252,14000000.0
2008-01-07 07:00:00,5.05289,5.05356,5.05186,5.05186,11000000.0
2008-01-07 07:01:00,5.05171,5.0526,5.05158,5.05165,10000000.0
2008-01-07 07:02:00,5.05224,5.05292,5.05178,5.05191,14000000.0
2008-01-07 07:03:00,5.05167,5.05252,5.05167,5.05198,7000000.0
2008-01-07 07:04:00,5.05149,5.05191,5.0504,5.05079,16000000.0
2008-01-07 07:05:00,5.05115,5.05137,5.04972,5.04972,15000000.0
2008-01-07 07:06:00,5.04947,5.05053,5.04921,5.05053,16000000.0
2008-01-07 07:07:00,5.04981,5.05098,5.04981,5.04998,12000000.0
2008-01-07 07:08:00,5.04987,5.05015,5.04817,5.04857,8000000.0
2008-01-07 07:09:00,5.04887,5.05025,5.04876,5.04985,8000000.0
2008-01-07 07:10:00,5.05076,5.05076,5.04912,5.05038,16000000.0
2008-01-07 07:11:00,5.05132,5.05162,5.05,5.05083,17000000.0
2008-01-07 07:12:00,5.05187,5.05187,5.05024,5.05046,20000000.0
2008-01-07 07:13:00,5.0506,5.0516,5.0505,5.05067,18000000.0
2008-01-07 07:14:00,5.0514,5.05174,5.05012,5.05029,11000000.0
2008-01-07 07:15:00,5.05127,5.05128,5.0505,5.0505,18000000.0
2008-01-07 07:16:00,5.05098,5.05145,5.04994,5.05033,18000000.0
2008-01-07 07:17:00,5.04977,5.05106,5.04977,5.05034,12000000.0
2008-01-07 07:18:00,5.04965,5.0508,5.04949,5.05022,18000000.0
2008-01-07 07:19:00,5.05019,5.0509,5.04997,5.05018,14000000.0
2008-01-07 07:20:00,5.051,5.05175,5.05044,5.05054,18000000.0
2008-01-07 07:21:00,5.05196,5.05242,5.05085,5.05242,13000000.0
2008-01-07 07:22:00,5.05233,5.05233,5.05054,5.05165,14000000.0
2008-01-07 07:23:00,5.05178,5.05236,5.05092,5.05092,15000000.0
2008-01-07 07:24:00,5.05243,5.05257,5.05138,5.05189,16000000.0
2008-01-07 07:25:00,5.05247,5.05247,5.05153,5.05195,15000000.0
2008-01-07 07:26:00,5.0515,5.0523,5.05103,5.05201,13000000.0
2008-01-07 07:27:00,5.05202,5.05202,5.05056,5.05107,12000000.0
2008-01-07 07:28:00,5.05137,5.0519,5.05064,5.05102,22000000.0
2008-01-07 07:29:00,5.0512,5.05223,5.05087,5.05087,16000000.0
2008-01-07 07:30:00,5.05146,5.05196,5.05071,5.05149,14000000.0
2008-01-07 07:31:00,5.05126,5.05178,5.05041,5.05133,13000000.0
2008-01-07 07:32:00,5.05056,5.05156,5.05034,5.05084,9000000.0
2008-01-07 07:33:00,5.05118,5.05136,5.05061,5.05083,7000000.0
2008-01-07 07:34:00,5.05045,5.05088,5.05011,5.05063,18000000.0
2008-01-07 07:35:00,5.05083,5.05139,5.05062,5.05093,9000000.0
2008-01-07 07:36:00,5.05163,5.05163,5.04961,5.04961,13000000.0
2008-01-07 07:37:00,5.04948,5.05101,5.04948,5.05059,11000000.0
2008-01-07 07:38:00,5.05041,5.05132,5.05023,5.05052,11000000.0
2008-01-07 07:39:00,5.05047,5.05078,5.04957,5.04957,19000000.0
2008-01-07 07:40:00,5.04955,5.05043,5.04883,5.04883,11000000.0
2008-01-07 07:41:00,5.04941,5.04994,5.04893,5.04946,7000000.0
2008-01-07 07:42:00,5.04928,5.05023,5.04869,5.04922,13000000.0
2008-01-07 07:43:00,5.04925,5.05013,5.04876,5.05009,14000000.0
2008-01-07 07:44:00,5.05021,5.05025,5.04904,5.04945,10000000.0
2008-01-07 07:45:00,5.05022,5.05062,5.04961,5.05037,8000000.0
2008-01-07 07:46:00,5.05117,5.05117,5.04999,5.05047,13000000.0
2008-01-07 07:47:00,5.05088,5.05088,5.04962,5.05077,15000000.0
2008-01-07 07:48:00,5.04982,5.05097,5.04956,5.05016,13000000.0
2008-01-07 07:49:00,5.05009,5.05082,5.04987,5.05045,10000000.0
2008-01-07 07:50:00,5.05119,5.05119,5.04974,5.04995,17000000.0
2008-01-07 07:51:00,5.05082,5.05082,5.04973,5.05019,16000000.0
2008-01-07 07:52:00,5.05072,5.05083,5.04953,5.04969,13000000.0
2008-01-07 07:53:00,5.0507,5.0507,5.04934,5.04977,10000000.0
2008-01-07 07:54:00,5.04977,5.05033,5.0493,5.0493,11000000.0
2008-01-07 07:55:00,5.04979,5.05001,5.04913,5.04913,12000000.0
2008-01-07 07:56:00,5.05001,5.05005,5.049,5.05005,13000000.0
2008-01-07 07:57:00,5.04967,5.05016,5.04939,5.05016,8000000.0
2008-01-07 07:58:00,5.05057,5.05057,5.04919,5.04972,14000000.0
2008-01-07 07:59:00,5.05016,5.05034,5.04911,5.05034,15000000.0
2008-01-07 08:00:00,5.0496,5.05067,5.04926,5.04942,10000000.0
2008-01-07 08:01:00,5.05026,5.05079,5.04976,5.05004,13000000.0
2008-01-07 08:02:00,5.05031,5.05048,5.04977,5.05005,14000000.0
2008-01-07 08:03:00,5.04985,5.05061,5.04936,5.05061,12000000.0
2008-01-07 08:04:00,5.05026,5.05098,5.04942,5.04962,16000000.0
2008-01-07 08:05:00,5.05043,5.05104,5.05003,5.05049,14000000.0
2008-01-07 08:06:00,5.05126,5.05126,5.0501,5.05041,19000000.0
2008-01-07 08:07:00,5.05009,5.05079,5.04956,5.05055,19000000.0
2008-01-07 08:08:00,5.04981,5.05084,5.0497,5.04999,11000000.0
2008-01-07 08:09:00,5.04988,5.05054,5.04987,5.05043,10000000.0
2008-01-07 08:10:00,5.05027,5.05154,5.0498,5.05143,16000000.0
2008-01-07 08:11:00,5.05072,5.05113,5.05042,5.05042,9000000.0
2008-01-07 08:12:00,5.05169,5.05169,5.0502,5.05057,10000000.0
2008-01-07 08:13:00,5.05,5.05097,5.05,5.05059,11000000.0
2008-01-07 08:14:00,5.0514,5.0514,5.04956,5.05112,12000000.0
2008-01-07 08:15:00,5.04967,5.05153,5.04967,5.05134,15000000.0
2008-01-07 08:16:00,5.05172,5.05209,5.05075,5.05148,14000000.0
2008-01-07 08:17:00,5.05162,5.05234,5.05123,5.05195,10000000.0
2008-01-07 08:18:00,5.05295,5.05295,5.05155,5.05265,9000000.0
2008-01-07 08:19:00,5.0525,5.053,5.05185,5.05214,11000000.0
2008-01-07 08:20:00,5.05255,5.0532,5.05205,5.05297,11000000.0
2008-01-07 08:21:00,5.05237,5.05288,5.05169,5.05253,20000000.0
2008-01-07 08:22:00,5.05367,5.05412,5.05249,5.05355,8000000.0
2008-01-07 08:23:00,5.053,5.05431,5.05274,5.05407,12000000.0
2008-01-07 08:24:00,5.05538,5.05538,5.05337,5.05486,13000000.0
2008-01-07 08:25:00,5.05415,5.05494,5.05346,5.05453,12000000.0
2008-01-07 08:26:00,5.05407,5.05584,5.05407,5.0549,13000000.0
2008-01-07 08:27:00,5.05527,5.05556,5.05442,5.05514,11000000.0
2008-01-07 08:28:00,5.05528,5.05557,5.05479,5.05504,8000000.0
2008-01-07 08:29:00,5.0553,5.05569,5.05435,5.05461,12000000.0
2008-01-07 08:30:00,5.05528,5.05539,5.05364,5.0544,11000000.0
2008-01-07 08:31:00,5.0545,5.0545,5.05363,5.05393,10000000.0
2008-01-07 08:32:00,5.05393,5.05489,5.05355,5.05488,13000000.0
2008-01-07 08:33:00,5.05429,5.05436,5.05333,5.05378,11000000.0
2008-01-07 08:34:00,5.05382,5.05438,5.05323,5.05368,17000000.0
2008-01-07 08:35:00,5.05458,5.0547,5.05331,5.05384,11000000.0
2008-01-07 08:36:00,5.0539,5.05487,5.05329,5.05453,10000000.0
2008-01-07 08:37:00,5.0547,5.0547,5.05341,5.05364,9000000.0
2008-01-07 08:38:00,5.05456,5.05473,5.05339,5.05401,18000000.0
2008-01-07 08:39:00,5.05415,5.055,5.05389,5.05403,8000000.0
2008-01-07 08:40:00,5.0549,5.05582,5.0549,5.05552,7000000.0
2008-01-07 08:41:00,5.05624,5.05703,5.05567,5.05597,16000000.0
2008-01-07 08:42:00,5.05715,5.05776,5.05626,5.05692,14000000.0
2008-01-07 08:43:00,5.0571,5.05838,5.05685,5.05799,12000000.0
2008-01-07 08:44:00,5.05756,5.05804,5.05702,5.05706,9000000.0
2008-01-07 08:45:00,5.0562,5.05731,5.05597,5.05681,18000000.0
2008-01-07 08:46:00,5.05758,5.05761,5.056,5.05736,14000000.0
2008-01-07 08:47:00,5.0578,5.0578,5.05606,5.05656,18000000.0
2008-01-07 08:48:00,5.05583,5.05718,5.05583,5.05644,12000000.0
2008-01-07 08:49:00,5.05707,5.05831,5.05681,5.05681,14000000.0
2008-01-07 08:50:00,5.05783,5.05783,5.05664,5.05758,16000000.0
2008-01-07 08:51:00,5.0561,5.05791,5.05554,5.05558,21000000.0
2008-01-07 08:52:00,5.05587,5.05709,5.05525,5.05525,20000000.0
2008-01-07 08:53:00,5.05672,5.05676,5.0552,5.05575,7000000.0
2008-01-07 08:54:00,5.05606,5.05693,5.05558,5.05693,17000000.0
2008-01-07 08:55:00,5.05713,5.05741,5.05573,5.05599,12000000.0
2008-01-07 08:56:00,5.05601,5.05665,5.05495,5.05509,17000000.0
2008-01-07 08:57:00,5.05502,5.05502,5.05364,5.0544,16000000.0
2008-01-07 08:58:00,5.05487,5.0557,5.05398,5.05498,12000000.0
2008-01-07 08:59:00,5.05469,5.0557,5.05446,5.05468,13000000.0
2008-01-07 09:00:00,5.05476,5.05637,5.05446,5.05637,17000000.0
2008-01-07 09:01:00,5.05562,5.05662,5.05512,5.05628,13000000.0
2008-01-07 09:02:00,5.05547,5.05576,5.05477,5.05495,8000000.0
2008-01-07 09:03:00,5.0548,5.05563,5.05402,5.0546,16000000.0
2008-01-07 09:04:00,5.05563,5.05582,5.05492,5.05522,8000000.0
2008-01-07 09:05:00,5.0549,5.05603,5.05463,5.05603,11000000.0
2008-01-07 09:06:00,5.05401,5.0558,5.05401,5.0558,10000000.0
2008-01-07 09:07:00,5.05538,5.05588,5.0548,5.05493,10000000.0
2008-01-07 09:08:00,5.05564,5.05699,5.05507,5.05543,19000000.0
2008-01-07 09:09:00,5.05608,5.05714,5.05567,5.05676,16000000.0
2008-01-07 09:10:00,5.0562,5.05729,5.05609,5.05676,8000000.0
2008-01-07 09:11:00,5.05703,5.05812,5.05668,5.05668,11000000.0
2008-01-07 09:12:00,5.05721,5.0592,5.05721,5.059,16000000.0
2008-01-07 09:13:00,5.05877,5.05974,5.05836,5.05836,15000000.0
2008-01-07 09:14:00,5.05973,5.05973,5.05798,5.05841,17000000.0
2008-01-07 09:15:00,5.0581,5.05907,5.05755,5.05888,12000000.0
2008-01-07 09:16:00,5.05918,5.05946,5.05811,5.05813,14000000.0
2008-01-07 09:17:00,5.05944,5.05973,5.05811,5.05835,14000000.0
2008-01-07 09:18:00,5.0591,5.05971,5.05808,5.05902,18000000.0
2008-01-07 09:19:00,5.05902,5.05965,5.05871,5.0588,14000000.0
2008-01-07 09:20:00,5.05788,5.0594,5.05788,5.05798,18000000.0
2008-01-07 09:21:00,5.05825,5.05875,5.05726,5.05772,17000000.0
2008-01-07 09:22:00,5.05853,5.05996,5.05803,5.05918,13000000.0
2008-01-07 09:23:00,5.06072,5.06072,5.05874,5.05926,12000000.0
2008-01-07 09:24:00,5.06033,5.06045,5.05879,5.05961,14000000.0
2008-01-07 09:25:00,5.05974,5.05994,5.05901,5.05941,9000000.0
2008-01-07 09:26:00,5.05818,5.05964,5.05801,5.05885,13000000.0
2008-01-07 09:27:00,5.05852,5.05965,5.05852,5.05901,13000000.0
2008-01-07 09:28:00,5.05986,5.05986,5.05771,5.05872,19000000.0
2008-01-07 09:29:00,5.05824,5.05931,5.05801,5.05904,14000000.0
2008-01-07 09:30:00,5.05893,5.05996,5.05796,5.05996,15000000.0
2008-01-07 09:31:00,5.05999,5.06,5.05825,5.05839,11000000.0
2008-01-07 09:32:00,5.05787,5.0583,5.05639,5.05766,16000000.0
2008-01-07 09:33:00,5.05691,5.0573,5.05654,5.05674,9000000.0
2008-01-07 09:34:00,5.05661,5.05865,5.0565,5.05865,18000000.0
2008-01-07 09:35:00,5.05763,5.05846,5.05692,5.05777,14000000.0
2008-01-07 09:36:00,5.05853,5.05853,5.0568,5.05821,16000000.0
2008-01-07 09:37:00,5.05712,5.05832,5.05704,5.0578,20000000.0
2008-01-07 09:38:00,5.05712,5.05895,5.05712,5.05786,19000000.0
2008-01-07 09:39:00,5.05925,5.05944,5.05825,5.05876,16000000.0
2008-01-07 09:40:00,5.05957,5.05957,5.05711,5.05805,12000000.0
2008-01-07 09:41:00,5.05907,5.05965,5.05827,5.05962,18000000.0
2008-01-07 09:42:00,5.05905,5.05996,5.05857,5.05956,16000000.0
2008-01-07 09:43:00,5.05947,5.05969,5.05805,5.05862,15000000.0
2008-01-07 09:44:00,5.0598,5.06001,5.05853,5.05853,13000000.0
2008-01-07 09:45:00,5.05948,5.0603,5.05902,5.05979,13000000.0
2008-01-07 09:46:00,5.06098,5.06271,5.05972,5.06171,17000000.0
2008-01-07 09:47:00,5.06205,5.06317,5.06117,5.06317,13000000.0
2008-01-07 09:48:00,5.06407,5.06459,5.0621,5.06459,16000000.0
2008-01-07 09:49:00,5.06451,5.06662,5.06345,5.06625,17000000.0
2008-01-07 09:50:00,5.06711,5.06857,5.06581,5.06779,12000000.0
2008-01-07 09:51:00,5.06731,5.06731,5.06618,5.06658,16000000.0
2008-01-07 09:52:00,5.06626,5.06716,5.06534,5.06716,16000000.0
2008-01-07 09:53:00,5.06606,5.06989,5.06587,5.06798,15000000.0
2008-01-07 09:54:00,5.07088,5.07193,5.06804,5.06983,15000000.0
2008-01-07 09:55:00,5.07233,5.07274,5.07136,5.07243,15000000.0
2008-01-07 09:56:00,5.07196,5.07213,5.07014,5.07169,17000000.0
2008-01-07 09:57:00,5.071,5.07124,5.06969,5.07018,12000000.0
2008-01-07 09:58:00,5.07118,5.07118,5.06935,5.07057,14000000.0
2008-01-07 09:59:00,5.07027,5.0734,5.07027,5.07328,10000000.0
2008-01-07 10:00:00,5.07393,5.07457,5.07207,5.07457,11000000.0
2008-01-07 10:01:00,5.07292,5.07445,5.07277,5.07398,24000000.0
2008-01-07 10:02:00,5.07452,5.07688,5.07452,5.07587,14000000.0
2008-01-07 10:03:00,5.07482,5.0762,5.0733,5.0742,16000000.0
2008-01-07 10:04:00,5.07365,5.07434,5.07273,5.07273,10000000.0
2008-01-07 10:05:00,5.07342,5.07523,5.07325,5.07435,10000000.0
2008-01-07 10:06:00,5.07448,5.07448,5.07263,5.07376,9000000.0
2008-01-07 10:07:00,5.07391,5.07391,5.07233,5.07377,11000000.0
2008-01-07 10:08:00,5.07361,5.07361,5.0724,5.07293,9000000.0
2008-01-07 10:09:00,5.07345,5.07403,5.07281,5.07292,11000000.0
2008-01-07 10:10:00,5.07261,5.07329,5.07121,5.07234,15000000.0
2008-01-07 10:11:00,5.07145,5.07238,5.0705,5.07161,16000000.0
2008-01-07 10:12:00,5.07131,5.07169,5.06976,5.07169,19000000.0
2008-01-07 10:13:00,5.07024,5.07136,5.06983,5.07055,9000000.0
2008-01-07 10:14:00,5.07128,5.07173,5.07026,5.07036,11000000.0
2008-01-07 10:15:00,5.07008,5.07116,5.06982,5.0706,8000000.0
2008-01-07 10:16:00,5.06972,5.07156,5.06972,5.07017,17000000.0
2008-01-07 10:17:00,5.07107,5.07151,5.06976,5.07151,16000000.0
2008-01-07 10:18:00,5.07077,5.07186,5.07024,5.0706,16000000.0
2008-01-07 10:19:00,5.07099,5.07106,5.06934,5.07035,17000000.0
2008-01-07 10:20:00,5.07097,5.07123,5.06996,5.0704,16000000.0
2008-01-07 10:21:00,5.07004,5.07102,5.07003,5.07003,7000000.0
2008-01-07 10:22:00,5.0704,5.07106,5.06989,5.07106,10000000.0
2008-01-07 10:23:00,5.06969,5.06992,5.06801,5.06934,14000000.0
2008-01-07 10:24:00,5.06853,5.07015,5.06833,5.06846,13000000.0
2008-01-07 10:25:00,5.06889,5.06999,5.0684,5.06969,12000000.0
2008-01-07 10:26:00,5.06969,5.06983,5.06836,5.06928,11000000.0
2008-01-07 10:27:00,5.07025,5.07025,5.06861,5.07013,13000000.0
2008-01-07 10:28:00,5.06966,5.06988,5.06791,5.06863,13000000.0
2008-01-07 10:29:00,5.06949,5.07068,5.06895,5.06993,11000000.0
2008-01-07 10:30:00,5.07085,5.0715,5.07085,5.07144,9000000.0
2008-01-07 10:31:00,5.07173,5.07311,5.07056,5.07176,16000000.0
2008-01-07 10:32:00,5.07194,5.07245,5.07074,5.07104,9000000.0
2008-01-07 10:33:00,5.06913,5.07061,5.06896,5.07037,12000000.0
2008-01-07 10:34:00,5.07029,5.07029,5.06772,5.06922,11000000.0
2008-01-07 10:35:00,5.06809,5.06924,5.06733,5.06924,17000000.0
2008-01-07 10:36:00,5.06825,5.06926,5.0678,5.0681,10000000.0
2008-01-07 10:37:00,5.06757,5.06891,5.06657,5.06717,15000000.0
2008-01-07 10:38:00,5.06736,5.06806,5.06603,5.06786,17000000.0
2008-01-07 10:39:00,5.06715,5.06815,5.06673,5.06722,13000000.0
2008-01-07 10:40:00,5.06739,5.06739,5.06638,5.0672,10000000.0
2008-01-07 10:41:00,5.06716,5.06728,5.06653,5.06724,15000000.0
2008-01-07 10:42:00,5.06782,5.06789,5.06652,5.06738,12000000.0
2008-01-07 10:43:00,5.06736,5.06832,5.06676,5.06832,13000000.0
2008-01-07 10:44:00,5.06633,5.06839,5.06632,5.06839,12000000.0
2008-01-07 10:45:00,5.06788,5.06859,5.06679,5.06746,13000000.0
2008-01-07 10:46:00,5.06755,5.0683,5.06672,5.06683,13000000.0
2008-01-07 10:47:00,5.06807,5.06813,5.0663,5.06631,7000000.0
2008-01-07 10:48:00,5.06652,5.06739,5.06543,5.06682,12000000.0
2008-01-07 10:49:00,5.06521,5.06615,5.06521,5.06585,10000000.0
2008-01-07 10:50:00,5.06572,5.06737,5.06555,5.06617,14000000.0
2008-01-07 10:51:00,5.0659,5.06659,5.06536,5.06536,11000000.0
2008-01-07 10:52:00,5.0668,5.06748,5.06551,5.06713,20000000.0
2008-01-07 10:53:00,5.06589,5.06772,5.06589,5.06701,9000000.0
2008-01-07 10:54:00,5.06704,5.06813,5.06649,5.06767,18000000.0
2008-01-07 10:55:00,5.06842,5.06864,5.06643,5.06751,10000000.0
2008-01-07 10:56:00,5.06609,5.06687,5.06585,5.06591,11000000.0
2008-01-07 10:57:00,5.06654,5.06743,5.06581,5.06743,8000000.0
2008-01-07 10:58:00,5.0672,5.0672,5.0649,5.06529,10000000.0
2008-01-07 10:59:00,5.06639,5.0664,5.06446,5.06531,10000000.0
2008-01-07 11:00:00,5.06546,5.06575,5.06451,5.06551,15000000.0
2008-01-07 11:01:00,5.06578,5.06586,5.06397,5.06549,12000000.0
2008-01-07 11:02:00,5.06387,5.06524,5.06378,5.06513,8000000.0
2008-01-07 11:03:00,5.06493,5.06572,5.06453,5.06507,11000000.0
2008-01-07 11:04:00,5.06458,5.06608,5.0643,5.06541,15000000.0
2008-01-07 11:05:00,5.06531,5.0659,5.06482,5.06556,17000000.0
2008-01-07 11:06:00,5.06622,5.06622,5.06473,5.06608,12000000.0
2008-01-07 11:07:00,5.0657,5.06702,5.06555,5.06612,11000000.0
2008-01-07 11:08:00,5.06569,5.06673,5.06506,5.0657,22000000.0
2008-01-07 11:09:00,5.06523,5.06685,5.0648,5.06685,9000000.0
2008-01-07 11:10:00,5.06555,5.06663,5.0651,5.06638,16000000.0
2008-01-07 11:11:00,5.0651,5.06672,5.0651,5.06645,7000000.0
2008-01-07 11:12:00,5.06578,5.06578,5.06387,5.06472,15000000.0
2008-01-07 11:13:00,5.06371,5.06402,5.06299,5.06299,11000000.0
2008-01-07 11:14:00,5.06327,5.0644,5.06201,5.0642,18000000.0
2008-01-07 11:15:00,5.0641,5.06444,5.06317,5.06422,11000000.0
2008-01-07 11:16:00,5.06424,5.06504,5.06297,5.06504,13000000.0
2008-01-07 11:17:00,5.06484,5.06517,5.06382,5.06386,13000000.0
2008-01-07 11:18:00,5.06353,5.06472,5.06327,5.06376,9000000.0
2008-01-07 11:19:00,5.06426,5.06528,5.06346,5.06418,17000000.0
2008-01-07 11:20:00,5.06461,5.06486,5.06391,5.06427,14000000.0
2008-01-07 11:21:00,5.06538,5.06538,5.06384,5.06442,14000000.0
2008-01-07 11:22:00,5.06506,5.06573,5.06429,5.06559,22000000.0
2008-01-07 11:23:00,5.06446,5.06505,5.06405,5.06505,8000000.0
2008-01-07 11:24:00,5.06415,5.0647,5.06332,5.06446,18000000.0
2008-01-07 11:25:00,5.06444,5.06461,5.06259,5.06317,9000000.0
2008-01-07 11:26:00,5.06346,5.06497,5.06346,5.06473,15000000.0
2008-01-07 11:27:00,5.06454,5.06454,5.06348,5.06441,10000000.0
2008-01-07 11:28:00,5.06407,5.06489,5.06334,5.06443,13000000.0
2008-01-07 11:29:00,5.06512,5.06539,5.06408,5.06516,17000000.0
2008-01-07 11:30:00,5.06458,5.06563,5.06422,5.06467,13000000.0
2008-01-07 11:31:00,5.06429,5.06488,5.06369,5.06427,12000000.0
2008-01-07 11:32:00,5.06449,5.06556,5.06403,5.06403,20000000.0
2008-01-07 11:33:00,5.06367,5.0653,5.06342,5.0648,16000000.0
2008-01-07 11:34:00,5.06362,5.06492,5.06316,5.06351,13000000.0
2008-01-07 11:35:00,5.06433,5.06509,5.06322,5.06437,14000000.0
2008-01-07 11:36:00,5.06534,5.06543,5.06397,5.06399,11000000.0
2008-01-07 11:37:00,5.06546,5.06567,5.06404,5.06404,16000000.0
2008-01-07 11:38:00,5.0654,5.0655,5.06471,5.06502,8000000.0
2008-01-07 11:39:00,5.066,5.0662,5.0644,5.06538,11000000.0
2008-01-07 11:40:00,5.06554,5.06584,5.06415,5.06491,12000000.0
2008-01-07 11:41:00,5.06517,5.06555,5.06438,5.06517,10000000.0
2008-01-07 11:42:00,5.06533,5.06533,5.06333,5.06405,10000000.0
2008-01-07 11:43:00,5.0645,5.06475,5.0634,5.06475,17000000.0
2008-01-07 11:44:00,5.06419,5.06479,5.06419,5.06479,15000000.0
2008-01-07 11:45:00,5.06487,5.06487,5.06329,5.06346,16000000.0
2008-01-07 11:46:00,5.06302,5.06388,5.06302,5.06375,7000000.0
2008-01-07 11:47:00,5.06433,5.06479,5.0636,5.06403,16000000.0
2008-01-07 11:48:00,5.0649,5.0649,5.06309,5.06394,13000000.0
2008-01-07 11:49:00,5.06508,5.06508,5.0639,5.06413,10000000.0
2008-01-07 11:50:00,5.06509,5.06538,5.06333,5.06333,12000000.0
2008-01-07 11:51:00,5.0643,5.06523,5.06404,5.06449,14000000.0
2008-01-07 11:52:00,5.06553,5.06582,5.06395,5.06582,18000000.0
2008-01-07 11:53:00,5.06495,5.06534,5.06383,5.06448,16000000.0
2008-01-07 11:54:00,5.06517,5.06517,5.06402,5.06402,8000000.0
2008-01-07 11:55:00,5.06546,5.06546,5.06384,5.0643,8000000.0
2008-01-07 11:56:00,5.06476,5.06495,5.06403,5.06418,8000000.0
2008-01-07 11:57:00,5.06419,5.06462,5.06349,5.06462,11000000.0
2008-01-07 11:58:00,5.06348,5.06417,5.06292,5.06385,14000000.0
2008-01-07 11:59:00,5.06459,5.06479,5.06291,5.06395,11000000.0
2008-01-07 12:00:00,5.06369,5.06438,5.06309,5.06429,15000000.0
2008-01-07 12:01:00,5.06495,5.06541,5.06404,5.06472,13000000.0
2008-01-07 12:02:00,5.06527,5.06649,5.06513,5.06527,15000000.0
2008-01-07 12:03:00,5.06598,5.06688,5.06566,5.066,11000000.0
2008-01-07 12:04:00,5.06651,5.06836,5.06651,5.06836,9000000.0
2008-01-07 12:05:00,5.06729,5.0696,5.06707,5.06927,9000000.0
2008-01-07 12:06:00,5.06961,5.06961,5.06777,5.06901,15000000.0
2008-01-07 12:07:00,5.06914,5.06963,5.06855,5.06924,11000000.0
2008-01-07 12:08:00,5.06964,5.06983,5.06868,5.06982,8000000.0
2008-01-07 12:09:00,5.07004,5.07184,5.06922,5.07153,18000000.0
2008-01-07 12:10:00,5.07107,5.07129,5.06978,5.06978,14000000.0
2008-01-07 12:11:00,5.07035,5.0709,5.06983,5.07066,9000000.0
2008-01-07 12:12:00,5.07086,5.07115,5.0699,5.07012,18000000.0
2008-01-07 12:13:00,5.07025,5.07085,5.06917,5.06917,12000000.0
2008-01-07 12:14:00,5.07008,5.07171,5.06931,5.07171,10000000.0
2008-01-07 12:15:00,5.07201,5.07266,5.07108,5.07197,8000000.0
2008-01-07 12:16:00,5.07339,5.07339,5.07175,5.07294,14000000.0
2008-01-07 12:17:00,5.07356,5.07356,5.072,5.0732,13000000.0
2008-01-07 12:18:00,5.07325,5.07325,5.07182,5.07324,10000000.0
2008-01-07 12:19:00,5.07341,5.07341,5.07138,5.07257,11000000.0
2008-01-07 12:20:00,5.07237,5.07237,5.07048,5.07112,8000000.0
2008-01-07 12:21:00,5.07127,5.07148,5.06995,5.07148,20000000.0
2008-01-07 12:22:00,5.07054,5.07097,5.06972,5.07036,14000000.0
2008-01-07 12:23:00,5.07183,5.07183,5.06989,5.07054,11000000.0
2008-01-07 12:24:00,5.07023,5.07086,5.06945,5.07014,17000000.0
2008-01-07 12:25:00,5.07058,5.07077,5.06966,5.06982,12000000.0
2008-01-07 12:26:00,5.06994,5.07109,5.06994,5.07109,7000000.0
2008-01-07 12:27:00,5.07001,5.07106,5.06981,5.07001,7000000.0
2008-01-07 12:28:00,5.07102,5.07179,5.0702,5.07179,19000000.0
2008-01-07 12:29:00,5.0713,5.07208,5.07081,5.07109,12000000.0
2008-01-07 12:30:00,5.07137,5.0722,5.07097,5.0722,10000000.0
2008-01-07 12:31:00,5.07195,5.07239,5.07117,5.07144,12000000.0
2008-01-07 12:32:00,5.07143,5.07268,5.0712,5.07259,12000000.0
2008-01-07 12:33:00,5.07327,5.07327,5.07145,5.07157,15000000.0
2008-01-07 12:34:00,5.07172,5.07172,5.06989,5.07019,12000000.0
2008-01-07 12:35:00,5.07119,5.07141,5.07024,5.07065,12000000.0
2008-01-07 12:36:00,5.07098,5.07232,5.0703,5.07147,15000000.0
2008-01-07 12:37:00,5.07117,5.07174,5.07073,5.07131,8000000.0
2008-01-07 12:38:00,5.07065,5.07171,5.07028,5.07127,15000000.0
2008-01-07 12:39:00,5.07167,5.07182,5.07032,5.07074,14000000.0
2008-01-07 12:40:00,5.07192,5.07239,5.07076,5.07186,18000000.0
2008-01-07 12:41:00,5.07094,5.07205,5.07072,5.07205,11000000.0
2008-01-07 12:42:00,5.0722,5.0722,5.07101,5.07175,17000000.0
2008-01-07 12:43:00,5.07162,5.07238,5.07081,5.07226,11000000.0
2008-01-07 12:44:00,5.07127,5.07253,5.07125,5.07133,13000000.0
2008-01-07 12:45:00,5.07198,5.07198,5.07035,5.07035,10000000.0
2008-01-07 12:46:00,5.07083,5.07185,5.0705,5.07121,20000000.0
2008-01-07 12:47:00,5.07198,5.07217,5.07043,5.071,10000000.0
2008-01-07 12:48:00,5.07105,5.07123,5.06992,5.07009,10000000.0
2008-01-07 12:49:00,5.07172,5.07172,5.07009,5.07085,15000000.0
2008-01-07 12:50:00,5.07044,5.0714,5.06959,5.0714,14000000.0
2008-01-07 12:51:00,5.06988,5.07092,5.06954,5.06994,14000000.0
2008-01-07 12:52:00,5.06867,5.06975,5.06803,5.06803,9000000.0
2008-01-07 12:53:00,5.06953,5.07014,5.06782,5.06862,9000000.0
2008-01-07 12:54:00,5.06812,5.06986,5.06812,5.069,20000000.0
2008-01-07 12:55:00,5.07013,5.07024,5.06861,5.06936,12000000.0
2008-01-07 12:56:00,5.06894,5.06908,5.06675,5.06675,7000000.0
2008-01-07 12:57:00,5.06745,5.06884,5.06726,5.06756,13000000.0
2008-01-07 12:58:00,5.06845,5.06935,5.0674,5.06922,16000000.0
2008-01-07 12:59:00,5.06876,5.06978,5.06848,5.06864,14000000.0
2008-01-07 13:00:00,5.06878,5.06955,5.06809,5.06882,12000000.0
2008-01-07 13:01:00,5.06883,5.06939,5.06829,5.0691,17000000.0
2008-01-07 13:02:00,5.07007,5.07011,5.06799,5.06952,10000000.0
2008-01-07 13:03:00,5.06892,5.06892,5.06717,5.06806,22000000.0
2008-01-07 13:04:00,5.06791,5.0689,5.06729,5.06832,20000000.0
2008-01-07 13:05:00,5.06728,5.06829,5.06688,5.06729,14000000.0
2008-01-07 13:06:00,5.06817,5.06817,5.06659,5.06698,17000000.0
2008-01-07 13:07:00,5.06768,5.06768,5.06632,5.06703,22000000.0
2008-01-07 13:08:00,5.06679,5.06789,5.06656,5.06768,12000000.0
2008-01-07 13:09:00,5.06781,5.06781,5.0661,5.0674,12000000.0
2008-01-07 13:10:00,5.06609,5.06746,5.06609,5.06703,20000000.0
2008-01-07 13:11:00,5.06811,5.06823,5.06676,5.06764,12000000.0
2008-01-07 13:12:00,5.06795,5.06795,5.06686,5.06706,16000000.0
2008-01-07 13:13:00,5.06775,5.06808,5.06646,5.06697,14000000.0
2008-01-07 13:14:00,5.06703,5.06791,5.06592,5.06732,17000000.0
2008-01-07 13:15:00,5.06631,5.06694,5.06581,5.0661,7000000.0
2008-01-07 13:16:00,5.06642,5.06707,5.06602,5.067,9000000.0
2008-01-07 13:17:00,5.06623,5.06754,5.06587,5.06753,15000000.0
2008-01-07 13:18:00,5.06675,5.06759,5.06656,5.06756,17000000.0
2008-01-07 13:19:00,5.0673,5.06731,5.06559,5.06559,15000000.0
2008-01-07 13:20:00,5.06745,5.06795,5.06683,5.06683,12000000.0
2008-01-07 13:21:00,5.06775,5.06775,5.06624,5.06746,24000000.0
2008-01-07 13:22:00,5.06745,5.06745,5.06583,5.06583,12000000.0
2008-01-07 13:23:00,5.0674,5.0674,5.06571,5.06699,12000000.0
2008-01-07 13:24:00,5.06729,5.06751,5.06639,5.06739,18000000.0
2008-01-07 13:25:00,5.06631,5.06771,5.06631,5.06695,12000000.0
2008-01-07 13:26:00,5.06712,5.06736,5.06565,5.06635,12000000.0
2008-01-07 13:27:00,5.06675,5.06697,5.06618,5.06679,9000000.0
2008-01-07 13:28:00,5.0654,5.06685,5.06538,5.06538,15000000.0
2008-01-07 13:29:00,5.06559,5.06669,5.06542,5.06669,14000000.0
2008-01-07 13:30:00,5.06595,5.06631,5.0654,5.06581,11000000.0
2008-01-07 13:31:00,5.06645,5.06645,5.0649,5.0649,11000000.0
2008-01-07 13:32:00,5.06594,5.06636,5.06528,5.06636,8000000.0
2008-01-07 13:33:00,5.066,5.06614,5.06501,5.06614,14000000.0
2008-01-07 13:34:00,5.06497,5.06591,5.06497,5.06591,11000000.0
2008-01-07 13:35:00,5.06625,5.06645,5.06625,5.06637,16000000.0
2008-01-07 13:36:00,5.06685,5.06705,5.06685,5.06705,8000000.0
2008-01-07 13:37:00,5.0652,5.0652,5.06337,5.06439,17000000.0
2008-01-07 13:38:00,5.06375,5.06402,5.06276,5.06382,14000000.0
2008-01-07 13:39:00,5.06373,5.06432,5.06269,5.0636,10000000.0
2008-01-07 13:40:00,5.06309,5.06419,5.06302,5.06348,8000000.0
2008-01-07 13:41:00,5.06427,5.06456,5.063,5.06456,11000000.0
2008-01-07 13:42:00,5.06449,5.06474,5.06305,5.06352,14000000.0
2008-01-07 13:43:00,5.06453,5.06453,5.06309,5.06347,11000000.0
2008-01-07 13:44:00,5.06367,5.06483,5.06337,5.06483,11000000.0
2008-01-07 13:45:00,5.06309,5.06463,5.06309,5.06359,14000000.0
2008-01-07 13:46:00,5.06307,5.06421,5.06307,5.06346,11000000.0
2008-01-07 13:47:00,5.0642,5.06454,5.06297,5.06361,13000000.0
2008-01-07 13:48:00,5.06437,5.0646,5.06339,5.06449,14000000.0
2008-01-07 13:49:00,5.06389,5.06459,5.06333,5.06372,12000000.0
2008-01-07 13:50:00,5.06389,5.06437,5.06321,5.064,16000000.0
2008-01-07 13:51:00,5.06405,5.06455,5.06306,5.06361,14000000.0
2008-01-07 13:52:00,5.06438,5.06457,5.06299,5.06403,10000000.0
2008-01-07 13:53:00,5.06338,5.06434,5.06331,5.06434,10000000.0
2008-01-07 13:54:00,5.06414,5.06414,5.06307,5.06368,8000000.0
2008-01-07 13:55:00,5.06354,5.06428,5.06324,5.06371,13000000.0
2008-01-07 13:56:00,5.06449,5.06484,5.06297,5.06456,17000000.0
2008-01-07 13:57:00,5.06351,5.06502,5.06317,5.06502,13000000.0
2008-01-07 13:58:00,5.06423,5.06465,5.06324,5.06324,7000000.0
2008-01-07 13:59:00,5.06379,5.06462,5.06366,5.06428,9000000.0
2008-01-07 14:00:00,5.06386,5.06447,5.06325,5.06393,7000000.0
2008-01-07 14:01:00,5.06544,5.06544,5.064,5.06479,11000000.0
2008-01-07 14:02:00,5.0645,5.06567,5.06431,5.06525,19000000.0
2008-01-07 14:03:00,5.06507,5.06711,5.06505,5.06711,13000000.0
2008-01-07 14:04:00,5.06688,5.06763,5.06665,5.06761,22000000.0
2008-01-07 14:05:00,5.06758,5.06758,5.066,5.06654,17000000.0
2008-01-07 14:06:00,5.06714,5.06723,5.06587,5.06723,11000000.0
2008-01-07 14:07:00,5.06749,5.06749,5.0666,5.06717,9000000.0
2008-01-07 14:08:00,5.06758,5.06758,5.06602,5.06662,11000000.0
2008-01-07 14:09:00,5.06733,5.06733,5.06602,5.06619,12000000.0
2008-01-07 14:10:00,5.06717,5.06726,5.06614,5.06726,13000000.0
2008-01-07 14:11:00,5.06641,5.06745,5.06631,5.06641,14000000.0
2008-01-07 14:12:00,5.06521,5.06674,5.06517,5.06574,11000000.0
2008-01-07 14:13:00,5.06567,5.06592,5.06446,5.06533,11000000.0
2008-01-07 14:14:00,5.06459,5.06525,5.06444,5.06525,7000000.0
2008-01-07 14:15:00,5.06551,5.06598,5.0643,5.0643,14000000.0
2008-01-07 14:16:00,5.06624,5.06624,5.06463,5.0659,13000000.0
2008-01-07 14:17:00,5.06539,5.06591,5.06417,5.06426,22000000.0
2008-01-07 14:18:00,5.06527,5.06621,5.06493,5.0652,15000000.0
2008-01-07 14:19:00,5.06484,5.06571,5.06465,5.06571,12000000.0
2008-01-07 14:20:00,5.06563,5.06575,5.06378,5.06437,7000000.0
2008-01-07 14:21:00,5.0644,5.06517,5.06321,5.06324,13000000.0
2008-01-07 14:22:00,5.06506,5.06506,5.06309,5.06438,8000000.0
2008-01-07 14:23:00,5.06475,5.06475,5.06328,5.06374,11000000.0
2008-01-07 14:24:00,5.06342,5.06412,5.06306,5.06334,13000000.0
2008-01-07 14:25:00,5.06295,5.06331,5.06187,5.06187,15000000.0
2008-01-07 14:26:00,5.06223,5.06223,5.05951,5.05984,8000000.0
2008-01-07 14:27:00,5.05966,5.05972,5.05843,5.05906,10000000.0
2008-01-07 14:28:00,5.05946,5.06033,5.05887,5.06033,11000000.0
2008-01-07 14:29:00,5.05891,5.06069,5.05891,5.06069,21000000.0
2008-01-07 14:30:00,5.06005,5.06016,5.059,5.05922,11000000.0
2008-01-07 14:31:00,5.06069,5.06069,5.05905,5.0598,17000000.0
2008-01-07 14:32:00,5.06047,5.06156,5.05942,5.06156,15000000.0
2008-01-07 14:33:00,5.06004,5.06126,5.05955,5.06053,8000000.0
2008-01-07 14:34:00,5.0608,5.06085,5.05855,5.05944,9000000.0
2008-01-07 14:35:00,5.05859,5.06036,5.05823,5.06036,11000000.0
2008-01-07 14:36:00,5.05997,5.0604,5.05902,5.06004,15000000.0
2008-01-07 14:37:00,5.06052,5.06121,5.05996,5.06121,8000000.0
2008-01-07 14:38:00,5.06074,5.06095,5.05917,5.05945,10000000.0
2008-01-07 14:39:00,5.05906,5.05957,5.05825,5.05885,19000000.0
2008-01-07 14:40:00,5.05755,5.05883,5.05679,5.05744,15000000.0
2008-01-07 14:41:00,5.0571,5.05739,5.055,5.05715,15000000.0
2008-01-07 14:42:00,5.05721,5.05721,5.05511,5.05693,17000000.0
2008-01-07 14:43:00,5.05705,5.05892,5.0565,5.05892,15000000.0
2008-01-07 14:44:00,5.0588,5.05922,5.05712,5.0574,15000000.0
2008-01-07 14:45:00,5.0575,5.05788,5.05658,5.05759,9000000.0
2008-01-07 14:46:00,5.05717,5.05801,5.05687,5.05793,11000000.0
2008-01-07 14:47:00,5.0586,5.0586,5.05747,5.05756,12000000.0
2008-01-07 14:48:00,5.058,5.05809,5.05624,5.05766,12000000.0
2008-01-07 14:49:00,5.05629,5.05777,5.05629,5.05741,12000000.0
2008-01-07 14:50:00,5.05663,5.0582,5.05663,5.05745,15000000.0
2008-01-07 14:51:00,5.05717,5.05797,5.0567,5.0569,10000000.0
2008-01-07 14:52:00,5.0591,5.0591,5.05786,5.05851,13000000.0
2008-01-07 14:53:00,5.05894,5.05894,5.05775,5.05796,13000000.0
2008-01-07 14:54:00,5.05797,5.05837,5.05681,5.05728,9000000.0
2008-01-07 14:55:00,5.05754,5.05805,5.05652,5.05775,16000000.0
2008-01-07 14:56:00,5.05863,5.05924,5.05798,5.05836,15000000.0
2008-01-07 14:57:00,5.0587,5.0587,5.05717,5.05717,15000000.0
2008-01-07 14:58:00,5.05817,5.05956,5.05764,5.05933,11000000.0
2008-01-07 14:59:00,5.05756,5.05949,5.05756,5.0592,14000000.0
2008-01-07 15:00:00,5.05981,5.05981,5.05814,5.05851,18000000.0
2008-01-07 15:01:00,5.05926,5.05926,5.05792,5.0585,12000000.0
2008-01-07 15:02:00,5.05856,5.05912,5.05791,5.05871,7000000.0
2008-01-07 15:03:00,5.05831,5.05923,5.05805,5.05805,18000000.0
2008-01-07 15:04:00,5.05851,5.05865,5.05768,5.05778,21000000.0
2008-01-07 15:05:00,5.05755,5.05801,5.05569,5.05671,13000000.0
2008-01-07 15:06:00,5.05638,5.05728,5.05551,5.0559,14000000.0
2008-01-07 15:07:00,5.05614,5.05653,5.05492,5.05512,22000000.0
2008-01-07 15:08:00,5.05457,5.05578,5.05424,5.05553,10000000.0
2008-01-07 15:09:00,5.05486,5.05561,5.05339,5.05382,9000000.0
2008-01-07 15:10:00,5.0542,5.0557,5.05276,5.05304,14000000.0
2008-01-07 15:11:00,5.05349,5.05369,5.05213,5.05369,12000000.0
2008-01-07 15:12:00,5.05338,5.05433,5.05289,5.05353,13000000.0
2008-01-07 15:13:00,5.05305,5.05409,5.05228,5.05325,12000000.0
2008-01-07 15:14:00,5.05295,5.0544,5.05289,5.05384,10000000.0
2008-01-07 15:15:00,5.05454,5.05539,5.05352,5.05526,16000000.0
2008-01-07 15:16:00,5.05476,5.05512,5.05356,5.05498,15000000.0
2008-01-07 15:17:00,5.05426,5.05485,5.05307,5.05485,14000000.0
2008-01-07 15:18:00,5.05406,5.05498,5.05324,5.05412,12000000.0
2008-01-07 15:19:00,5.05269,5.05356,5.05156,5.05194,11000000.0
2008-01-07 15:20:00,5.05278,5.05278,5.05027,5.0509,14000000.0
2008-01-07 15:21:00,5.05132,5.05268,5.05081,5.05171,14000000.0
2008-01-07 15:22:00,5.05089,5.05318,5.05037,5.05309,10000000.0
2008-01-07 15:23:00,5.05292,5.05299,5.05173,5.05274,11000000.0
2008-01-07 15:24:00,5.05133,5.05197,5.05048,5.05129,10000000.0
2008-01-07 15:25:00,5.05158,5.05218,5.04871,5.04946,16000000.0
2008-01-07 15:26:00,5.05,5.05059,5.0488,5.04972,15000000.0
2008-01-07 15:27:00,5.05085,5.05297,5.05041,5.05297,10000000.0
2008-01-07 15:28:00,5.05317,5.05317,5.05169,5.05241,11000000.0
2008-01-07 15:29:00,5.05241,5.05316,5.05131,5.05246,19000000.0
2008-01-07 15:30:00,5.05251,5.05399,5.05236,5.05312,10000000.0
2008-01-07 15:31:00,5.05322,5.05351,5.05222,5.05336,14000000.0
2008-01-07 15:32:00,5.05287,5.05396,5.05215,5.05396,12000000.0
2008-01-07 15:33:00,5.05355,5.05355,5.0518,5.0518,20000000.0
2008-01-07 15:34:00,5.05302,5.0539,5.05262,5.0537,12000000.0
2008-01-07 15:35:00,5.05289,5.05306,5.05118,5.05306,12000000.0
2008-01-07 15:36:00,5.05374,5.05374,5.05232,5.05315,10000000.0
2008-01-07 15:37:00,5.05225,5.05365,5.05225,5.0535,10000000.0
2008-01-07 15:38:00,5.05376,5.05391,5.05234,5.05391,13000000.0
2008-01-07 15:39:00,5.05337,5.05361,5.05289,5.05324,7000000.0
2008-01-07 15:40:00,5.05161,5.05252,5.05079,5.05199,10000000.0
2008-01-07 15:41:00,5.0509,5.0517,5.05056,5.05125,9000000.0
2008-01-07 15:42:00,5.05239,5.05344,5.0517,5.05256,13000000.0
2008-01-07 15:43:00,5.05182,5.05362,5.05182,5.05298,16000000.0
2008-01-07 15:44:00,5.05334,5.05412,5.0527,5.05412,14000000.0
2008-01-07 15:45:00,5.05284,5.05414,5.05221,5.05337,15000000.0
2008-01-07 15:46:00,5.05285,5.05429,5.05251,5.05429,13000000.0
2008-01-07 15:47:00,5.05502,5.05502,5.05338,5.05492,9000000.0
2008-01-07 15:48:00,5.05373,5.05517,5.0537,5.05471,21000000.0
2008-01-07 15:49:00,5.05528,5.05708,5.05447,5.05708,23000000.0
2008-01-07 15:50:00,5.05719,5.05719,5.05435,5.05557,12000000.0
2008-01-07 15:51:00,5.05468,5.05507,5.05334,5.05334,19000000.0
2008-01-07 15:52:00,5.05427,5.05466,5.05316,5.05325,15000000.0
2008-01-07 15:53:00,5.05318,5.05386,5.05255,5.05317,14000000.0
2008-01-07 15:54:00,5.05399,5.05487,5.05303,5.05487,15000000.0
2008-01-07 15:55:00,5.0533,5.05465,5.05312,5.05429,12000000.0
2008-01-07 15:56:00,5.05384,5.05384,5.05228,5.05327,18000000.0
2008-01-07 15:57:00,5.05415,5.05487,5.053,5.05487,10000000.0
2008-01-07 15:58:00,5.05355,5.05477,5.05311,5.05443,22000000.0
2008-01-07 15:59:00,5.05365,5.05453,5.05258,5.05258,12000000.0
2008-01-07 16:00:00,5.05259,5.05304,5.05157,5.05304,12000000.0
2008-01-07 16:01:00,5.05317,5.05347,5.05191,5.05304,12000000.0
2008-01-07 16:02:00,5.05289,5.05289,5.05108,5.05266,13000000.0
2008-01-07 16:03:00,5.05096,5.05162,5.05037,5.05083,13000000.0
2008-01-07 16:04:00,5.05191,5.05232,5.051,5.05232,11000000.0
2008-01-07 16:05:00,5.05127,5.05277,5.05108,5.05271,9000000.0
2008-01-07 16:06:00,5.0529,5.0535,5.05204,5.05212,14000000.0
2008-01-07 16:07:00,5.05256,5.05314,5.05166,5.05314,15000000.0
2008-01-07 16:08:00,5.05289,5.05307,5.05161,5.05307,15000000.0
2008-01-07 16:09:00,5.05313,5.05347,5.05238,5.05299,17000000.0
2008-01-07 16:10:00,5.05286,5.05369,5.05205,5.05285,14000000.0
2008-01-07 16:11:00,5.05189,5.05306,5.051,5.05297,9000000.0
2008-01-07 16:12:00,5.0515,5.05298,5.05146,5.05183,15000000.0
2008-01-07 16:13:00,5.05259,5.05399,5.05192,5.05399,14000000.0
2008-01-07 16:14:00,5.05389,5.05635,5.05319,5.05635,12000000.0
2008-01-07 16:15:00,5.05609,5.05609,5.05497,5.0559,14000000.0
2008-01-07 16:16:00,5.05549,5.05609,5.05475,5.05486,13000000.0
2008-01-07 16:17:00,5.05474,5.05597,5.05407,5.05556,18000000.0
2008-01-07 16:18:00,5.05434,5.05531,5.05387,5.0544,13000000.0
2008-01-07 16:19:00,5.05584,5.05641,5.05464,5.05641,8000000.0
2008-01-07 16:20:00,5.05641,5.05685,5.05581,5.05665,13000000.0
2008-01-07 16:21:00,5.05646,5.05669,5.05462,5.05594,12000000.0
2008-01-07 16:22:00,5.05625,5.05695,5.05553,5.05669,11000000.0
2008-01-07 16:23:00,5.05562,5.05639,5.05511,5.05619,14000000.0
2008-01-07 16:24:00,5.05687,5.05687,5.05454,5.05583,15000000.0
2008-01-07 16:25:00,5.05582,5.05582,5.05493,5.05543,11000000.0
2008-01-07 16:26:00,5.05637,5.05654,5.05531,5.05651,8000000.0
2008-01-07 16:27:00,5.05669,5.05669,5.05544,5.05544,10000000.0
2008-01-07 16:28:00,5.05568,5.05682,5.05503,5.05621,15000000.0
2008-01-07 16:29:00,5.05548,5.05625,5.05508,5.05582,7000000.0
2008-01-07 16:30:00,5.0549,5.05655,5.0549,5.05655,16000000.0
2008-01-07 16:31:00,5.0548,5.05637,5.05473,5.05524,14000000.0
2008-01-07 16:32:00,5.05642,5.05642,5.05513,5.05591,7000000.0
2008-01-07 16:33:00,5.05523,5.05554,5.05432,5.05527,8000000.0
2008-01-07 16:34:00,5.0529,5.05461,5.05282,5.05429,8000000.0
2008-01-07 16:35:00,5.05463,5.05463,5.05258,5.05369,9000000.0
2008-01-07 16:36:00,5.05186,5.05342,5.05152,5.05152,13000000.0
2008-01-07 16:37:00,5.05283,5.05351,5.05184,5.05322,18000000.0
2008-01-07 16:38:00,5.05339,5.05385,5.05252,5.05375,18000000.0
2008-01-07 16:39:00,5.05372,5.05403,5.05222,5.05403,20000000.0
2008-01-07 16:40:00,5.05413,5.05413,5.05246,5.0527,13000000.0
2008-01-07 16:41:00,5.05341,5.05403,5.05249,5.05403,20000000.0
2008-01-07 16:42:00,5.05388,5.05402,5.05247,5.05277,18000000.0
2008-01-07 16:43:00,5.05398,5.05398,5.05253,5.05371,15000000.0
2008-01-07 16:44:00,5.05401,5.05407,5.053,5.05337,20000000.0
2008-01-07 16:45:00,5.05387,5.05478,5.05294,5.05478,13000000.0
2008-01-07 16:46:00,5.0554,5.0554,5.05397,5.05397,15000000.0
2008-01-07 16:47:00,5.05575,5.05575,5.05336,5.05336,8000000.0
2008-01-07 16:48:00,5.05535,5.05563,5.05405,5.05487,11000000.0
2008-01-07 16:49:00,5.05574,5.05597,5.0545,5.05484,12000000.0
2008-01-07 16:50:00,5.05574,5.05593,5.05435,5.05528,15000000.0
2008-01-07 16:51:00,5.05548,5.05548,5.05377,5.05545,18000000.0
2008-01-07 16:52:00,5.05429,5.0552,5.05368,5.05458,14000000.0
2008-01-07 16:53:00,5.05447,5.05492,5.05372,5.05492,8000000.0
2008-01-07 16:54:00,5.05533,5.05533,5.05371,5.05371,11000000.0
2008-01-07 16:55:00,5.05443,5.05511,5.0535,5.05501,12000000.0
2008-01-07 16:56:00,5.05485,5.05535,5.05401,5.05505,10000000.0
2008-01-07 16:57:00,5.05518,5.05529,5.05403,5.05425,8000000.0
2008-01-07 16:58:00,5.05481,5.05481,5.05321,5.05338,9000000.0
2008-01-07 16:59:00,5.05474,5.05499,5.05359,5.05499,13000000.0
2008-01-07 17:00:00,5.05326,5.05507,5.05324,5.05507,11000000.0
2008-01-07 17:01:00,5.05477,5.05477,5.05258,5.05373,12000000.0
2008-01-07 17:02:00,5.05273,5.05368,5.05178,5.05231,10000000.0
2008-01-07 17:03:00,5.05216,5.053,5.05155,5.05205,16000000.0
2008-01-07 17:04:00,5.05252,5.05273,5.05111,5.05111,13000000.0
2008-01-07 17:05:00,5.05308,5.05436,5.0518,5.05276,16000000.0
2008-01-07 17:06:00,5.05507,5.05507,5.05271,5.05271,12000000.0
2008-01-07 17:07:00,5.05409,5.05409,5.05223,5.05284,8000000.0
2008-01-07 17:08:00,5.05344,5.0541,5.05287,5.0529,21000000.0
2008-01-07 17:09:00,5.05345,5.05439,5.05253,5.05253,16000000.0
2008-01-07 17:10:00,5.05344,5.05344,5.05202,5.05304,11000000.0
2008-01-07 17:11:00,5.05376,5.05412,5.05302,5.05402,11000000.0
2008-01-07 17:12:00,5.05308,5.05371,5.05202,5.05283,9000000.0
2008-01-07 17:13:00,5.05365,5.05365,5.05159,5.05291,9000000.0
2008-01-07 17:14:00,5.05453,5.05461,5.05288,5.05358,17000000.0
2008-01-07 17:15:00,5.05406,5.05406,5.0529,5.05362,11000000.0
2008-01-07 17:16:00,5.05324,5.0537,5.05186,5.05229,15000000.0
2008-01-07 17:17:00,5.05431,5.05436,5.05296,5.05302,13000000.0
2008-01-07 17:18:00,5.05454,5.05481,5.05275,5.05432,15000000.0
2008-01-07 17:19:00,5.05272,5.05447,5.0526,5.05282,17000000.0
2008-01-07 17:20:00,5.05224,5.05405,5.05224,5.05386,12000000.0
2008-01-07 17:21:00,5.05348,5.05371,5.0529,5.05369,7000000.0
2008-01-07 17:22:00,5.05289,5.05437,5.05272,5.0532,14000000.0
2008-01-07 17:23:00,5.05487,5.0552,5.05354,5.05355,13000000.0
2008-01-07 17:24:00,5.0544,5.05445,5.05345,5.05439,9000000.0
2008-01-07 17:25:00,5.05316,5.05434,5.05292,5.05292,11000000.0
2008-01-07 17:26:00,5.05404,5.05404,5.05261,5.05261,16000000.0
2008-01-07 17:27:00,5.0537,5.05391,5.05245,5.05288,9000000.0
2008-01-07 17:28:00,5.05312,5.05395,5.05238,5.0534,15000000.0
2008-01-07 17:29:00,5.05354,5.05354,5.05263,5.05272,11000000.0
2008-01-07 17:30:00,5.05311,5.05311,5.0512,5.05249,19000000.0
2008-01-07 17:31:00,5.05272,5.0529,5.05136,5.05231,11000000.0
2008-01-07 17:32:00,5.05174,5.05205,5.05041,5.05182,9000000.0
2008-01-07 17:33:00,5.05175,5.05211,5.05023,5.05211,10000000.0
2008-01-07 17:34:00,5.05067,5.05247,5.05039,5.05247,14000000.0
2008-01-07 17:35:00,5.05198,5.05259,5.05113,5.05245,13000000.0
2008-01-07 17:36:00,5.05205,5.05205,5.05092,5.05092,11000000.0
2008-01-07 17:37:00,5.05254,5.05254,5.0511,5.05233,15000000.0
2008-01-07 17:38:00,5.05282,5.05327,5.0514,5.05273,17000000.0
2008-01-07 17:39:00,5.05341,5.05344,5.05246,5.05246,8000000.0
2008-01-07 17:40:00,5.05251,5.05302,5.0516,5.0516,12000000.0
2008-01-07 17:41:00,5.05296,5.05318,5.05193,5.05219,21000000.0
2008-01-07 17:42:00,5.0534,5.05415,5.05232,5.05415,13000000.0
2008-01-07 17:43:00,5.05327,5.05426,5.0529,5.05411,11000000.0
2008-01-07 17:44:00,5.05453,5.05453,5.05297,5.05344,19000000.0
2008-01-07 17:45:00,5.05431,5.05432,5.05274,5.05432,10000000.0
2008-01-07 17:46:00,5.05246,5.0537,5.05224,5.05302,13000000.0
2008-01-07 17:47:00,5.05421,5.05425,5.05204,5.05204,9000000.0
2008-01-07 17:48:00,5.05278,5.05399,5.0525,5.05394,14000000.0
2008-01-07 17:49:00,5.05461,5.05488,5.05331,5.05353,14000000.0
2008-01-07 17:50:00,5.05465,5.05469,5.05303,5.05365,17000000.0
2008-01-07 17:51:00,5.05364,5.05488,5.05318,5.0547,13000000.0
2008-01-07 17:52:00,5.05448,5.05475,5.05341,5.05379,24000000.0
2008-01-07 17:53:00,5.05306,5.05472,5.05278,5.05367,16000000.0
2008-01-07 17:54:00,5.05436,5.05436,5.05305,5.05317,16000000.0
2008-01-07 17:55:00,5.05409,5.05413,5.05253,5.05295,13000000.0
2008-01-07 17:56:00,5.05377,5.0538,5.05229,5.0532,15000000.0
2008-01-07 17:57:00,5.0533,5.05426,5.05283,5.05283,10000000.0
2008-01-07 17:58:00,5.05409,5.05524,5.05324,5.05378,15000000.0
2008-01-07 17:59:00,5.0543,5.05542,5.05373,5.05453,13000000.0
2008-01-07 18:00:00,5.05585,5.05607,5.05374,5.05414,7000000.0
2008-01-07 18:01:00,5.05413,5.05494,5.05289,5.05429,18000000.0
2008-01-07 18:02:00,5.0543,5.0543,5.05255,5.0533,17000000.0
2008-01-07 18:03:00,5.05394,5.05394,5.05302,5.05341,16000000.0
2008-01-07 18:04:00,5.05333,5.05415,5.05255,5.05301,14000000.0
2008-01-07 18:05:00,5.05339,5.05392,5.05269,5.05335,13000000.0
2008-01-07 18:06:00,5.05437,5.05523,5.05316,5.05438,18000000.0
2008-01-07 18:07:00,5.05526,5.05705,5.05479,5.05582,12000000.0
2008-01-07 18:08:00,5.05733,5.05961,5.05733,5.05961,18000000.0
2008-01-07 18:09:00,5.05909,5.05971,5.05765,5.05819,12000000.0
2008-01-07 18:10:00,5.05865,5.06059,5.05835,5.05983,13000000.0
2008-01-07 18:11:00,5.0616,5.0616,5.06005,5.06117,10000000.0
2008-01-07 18:12:00,5.06093,5.06098,5.05968,5.06046,11000000.0
2008-01-07 18:13:00,5.06009,5.06056,5.05934,5.05948,14000000.0
2008-01-07 18:14:00,5.06074,5.06074,5.05976,5.0603,10000000.0
2008-01-07 18:15:00,5.05972,5.06149,5.05972,5.06149,10000000.0
2008-01-07 18:16:00,5.06045,5.06379,5.06024,5.06329,9000000.0
2008-01-07 18:17:00,5.06319,5.06574,5.06294,5.06441,18000000.0
2008-01-07 18:18:00,5.06534,5.06558,5.06349,5.06503,14000000.0
2008-01-07 18:19:00,5.0631,5.06356,5.06207,5.06269,10000000.0
2008-01-07 18:20:00,5.06314,5.06557,5.06255,5.06546,15000000.0
2008-01-07 18:21:00,5.06655,5.0667,5.06406,5.06559,18000000.0
2008-01-07 18:22:00,5.06433,5.06619,5.06358,5.06614,14000000.0
2008-01-07 18:23:00,5.06726,5.06726,5.06514,5.06549,7000000.0
2008-01-07 18:24:00,5.06708,5.06916,5.06644,5.06916,9000000.0
2008-01-07 18:25:00,5.06902,5.06902,5.06685,5.06703,13000000.0
2008-01-07 18:26:00,5.06612,5.06812,5.06596,5.06706,16000000.0
2008-01-07 18:27:00,5.068,5.06919,5.06698,5.06775,14000000.0
2008-01-07 18:28:00,5.06844,5.06891,5.06715,5.06807,13000000.0
2008-01-07 18:29:00,5.06881,5.06914,5.06739,5.06889,11000000.0
2008-01-07 18:30:00,5.06998,5.07082,5.06901,5.07007,16000000.0
2008-01-07 18:31:00,5.07133,5.07153,5.06966,5.06966,12000000.0
2008-01-07 18:32:00,5.07055,5.07263,5.07004,5.07021,11000000.0
2008-01-07 18:33:00,5.07155,5.07159,5.0688,5.07066,13000000.0
2008-01-07 18:34:00,5.06794,5.06904,5.06742,5.06756,13000000.0
2008-01-07 18:35:00,5.06734,5.06815,5.06603,5.0677,18000000.0
2008-01-07 18:36:00,5.06822,5.0684,5.06671,5.06801,18000000.0
2008-01-07 18:37:00,5.06808,5.06879,5.067,5.06813,18000000.0
2008-01-07 18:38:00,5.0674,5.06932,5.0674,5.06932,11000000.0
2008-01-07 18:39:00,5.06855,5.06893,5.06723,5.06825,11000000.0
2008-01-07 18:40:00,5.06921,5.06921,5.06756,5.06777,14000000.0
2008-01-07 18:41:00,5.06914,5.06917,5.06767,5.06885,16000000.0
2008-01-07 18:42:00,5.06907,5.06934,5.06754,5.06754,14000000.0
2008-01-07 18:43:00,5.06757,5.06854,5.06746,5.06854,10000000.0
2008-01-07 18:44:00,5.06664,5.06788,5.06603,5.06603,13000000.0
2008-01-07 18:45:00,5.06787,5.06836,5.06651,5.06651,13000000.0
2008-01-07 18:46:00,5.06816,5.06816,5.06613,5.0674,12000000.0
2008-01-07 18:47:00,5.06693,5.06767,5.06583,5.06767,14000000.0
2008-01-07 18:48:00,5.06783,5.06783,5.06634,5.06662,15000000.0
2008-01-07 18:49:00,5.06731,5.06755,5.06583,5.06724,12000000.0
2008-01-07 18:50:00,5.06651,5.067,5.06566,5.06645,9000000.0
2008-01-07 18:51:00,5.06715,5.0674,5.06555,5.06736,17000000.0
2008-01-07 18:52:00,5.06541,5.06629,5.06537,5.06592,9000000.0
2008-01-07 18:53:00,5.06505,5.06684,5.06505,5.06658,14000000.0
2008-01-07 18:54:00,5.06533,5.06704,5.06533,5.06607,14000000.0
2008-01-07 18:55:00,5.06695,5.06749,5.06619,5.06619,10000000.0
2008-01-07 18:56:00,5.06713,5.0674,5.0658,5.06633,16000000.0
2008-01-07 18:57:00,5.06805,5.06958,5.06689,5.06914,17000000.0
2008-01-07 18:58:00,5.0689,5.0689,5.06684,5.06684,14000000.0
2008-01-07 18:59:00,5.06835,5.06855,5.06676,5.06703,14000000.0
2008-01-07 19:00:00,5.0669,5.06794,5.06653,5.06653,15000000.0
2008-01-07 19:01:00,5.06822,5.06862,5.06692,5.06862,15000000.0
2008-01-07 19:02:00,5.06704,5.06717,5.06578,5.06578,14000000.0
2008-01-07 19:03:00,5.06692,5.06716,5.06608,5.067,14000000.0
2008-01-07 19:04:00,5.06594,5.06698,5.06519,5.0665,12000000.0
2008-01-07 19:05:00,5.06543,5.06694,5.06534,5.06552,15000000.0
2008-01-07 19:06:00,5.06721,5.06721,5.06581,5.06659,16000000.0
2008-01-07 19:07:00,5.0672,5.0672,5.06537,5.06607,20000000.0
2008-01-07 19:08:00,5.06673,5.06673,5.06484,5.06508,8000000.0
2008-01-07 19:09:00,5.06641,5.06668,5.06579,5.06626,17000000.0
2008-01-07 19:10:00,5.06592,5.0675,5.06592,5.0675,9000000.0
2008-01-07 19:11:00,5.06704,5.06721,5.06569,5.06667,16000000.0
2008-01-07 19:12:00,5.0656,5.06717,5.0654,5.06669,13000000.0
2008-01-07 19:13:00,5.06637,5.06851,5.06623,5.06728,10000000.0
2008-01-07 19:14:00,5.06855,5.06866,5.06712,5.06857,20000000.0
2008-01-07 19:15:00,5.06672,5.0685,5.06667,5.06832,12000000.0
2008-01-07 19:16:00,5.06814,5.06814,5.06495,5.06611,8000000.0
2008-01-07 19:17:00,5.06628,5.06706,5.06513,5.06513,18000000.0
2008-01-07 19:18:00,5.0652,5.06693,5.0652,5.06598,11000000.0
2008-01-07 19:19:00,5.06577,5.06716,5.06554,5.06698,12000000.0
2008-01-07 19:20:00,5.06711,5.06724,5.06529,5.06688,14000000.0
2008-01-07 19:21:00,5.06682,5.06739,5.06565,5.06702,13000000.0
2008-01-07 19:22:00,5.06642,5.06753,5.06588,5.06753,12000000.0
2008-01-07 19:23:00,5.06747,5.06776,5.06656,5.06666,14000000.0
2008-01-07 19:24:00,5.06701,5.06784,5.0661,5.06693,19000000.0
2008-01-07 19:25:00,5.06617,5.06782,5.06617,5.06775,8000000.0
2008-01-07 19:26:00,5.06799,5.06799,5.06605,5.06605,7000000.0
2008-01-07 19:27:00,5.06696,5.06803,5.06632,5.06766,20000000.0
2008-01-07 19:28:00,5.06747,5.06819,5.06702,5.06734,17000000.0
2008-01-07 19:29:00,5.06655,5.06755,5.06632,5.06671,10000000.0
2008-01-07 19:30:00,5.06623,5.06718,5.06539,5.06612,15000000.0
2008-01-07 19:31:00,5.06611,5.06646,5.06473,5.06552,11000000.0
2008-01-07 19:32:00,5.06537,5.06604,5.06508,5.06528,9000000.0
2008-01-07 19:33:00,5.06474,5.06606,5.06474,5.06606,14000000.0
2008-01-07 19:34:00,5.06651,5.06664,5.06521,5.06664,17000000.0
2008-01-07 19:35:00,5.0653,5.06608,5.06477,5.06546,8000000.0
2008-01-07 19:36:00,5.06548,5.06627,5.06485,5.06576,15000000.0
2008-01-07 19:37:00,5.06523,5.06588,5.06491,5.06588,8000000.0
2008-01-07 19:38:00,5.06474,5.06638,5.06459,5.06638,15000000.0
2008-01-07 19:39:00,5.06632,5.06632,5.06503,5.06559,17000000.0
2008-01-07 19:40:00,5.06578,5.06608,5.06498,5.06498,16000000.0
2008-01-07 19:41:00,5.06643,5.06643,5.06472,5.06559,11000000.0
2008-01-07 19:42:00,5.06512,5.06596,5.06476,5.06534,15000000.0
2008-01-07 19:43:00,5.06468,5.06583,5.0646,5.06583,14000000.0
2008-01-07 19:44:00,5.06474,5.06554,5.06407,5.06544,14000000.0
2008-01-07 19:45:00,5.06363,5.06546,5.06363,5.06474,15000000.0
2008-01-07 19:46:00,5.06519,5.06564,5.06445,5.06548,15000000.0
2008-01-07 19:47:00,5.06399,5.06541,5.06399,5.06541,16000000.0
2008-01-07 19:48:00,5.06499,5.06556,5.06436,5.06496,16000000.0
2008-01-07 19:49:00,5.06417,5.06535,5.06397,5.06494,8000000.0
2008-01-07 19:50:00,5.0656,5.0656,5.06395,5.06395,9000000.0
2008-01-07 19:51:00,5.06487,5.06559,5.06411,5.06475,19000000.0
2008-01-07 19:52:00,5.06439,5.06555,5.06414,5.06555,11000000.0
2008-01-07 19:53:00,5.06473,5.06573,5.06419,5.06419,14000000.0
2008-01-07 19:54:00,5.06486,5.06584,5.0642,5.06482,18000000.0
2008-01-07 19:55:00,5.06489,5.06564,5.06429,5.06564,13000000.0
2008-01-07 19:56:00,5.06459,5.06629,5.06446,5.0661,10000000.0
2008-01-07 19:57:00,5.06523,5.06693,5.06523,5.06617,16000000.0
2008-01-07 19:58:00,5.06687,5.06735,5.06579,5.06598,15000000.0
2008-01-07 19:59:00,5.066,5.06629,5.06546,5.06547,14000000.0
2008-01-07 20:00:00,5.06566,5.06566,5.06409,5.06409,11000000.0
2008-01-07 20:01:00,5.06534,5.06534,5.0639,5.06393,24000000.0
2008-01-07 20:02:00,5.06479,5.06502,5.06402,5.06406,11000000.0
2008-01-07 20:03:00,5.06445,5.06488,5.06411,5.06411,11000000.0
2008-01-07 20:04:00,5.06411,5.06489,5.0638,5.06469,10000000.0
2008-01-07 20:05:00,5.06531,5.06569,5.06434,5.06567,17000000.0
2008-01-07 20:06:00,5.06509,5.06523,5.06416,5.06451,10000000.0
2008-01-07 20:07:00,5.06547,5.06634,5.06453,5.06634,14000000.0
2008-01-07 20:08:00,5.06529,5.06634,5.0645,5.0645,13000000.0
2008-01-07 20:09:00,5.06484,5.06588,5.06454,5.06588,11000000.0
2008-01-07 20:10:00,5.06629,5.06682,5.06533,5.06682,11000000.0
2008-01-07 20:11:00,5.06632,5.06694,5.0657,5.06598,9000000.0
2008-01-07 20:12:00,5.06634,5.06705,5.06603,5.06687,16000000.0
2008-01-07 20:13:00,5.06513,5.06658,5.06488,5.06599,11000000.0
2008-01-07 20:14:00,5.06669,5.067,5.06509,5.06556,19000000.0
2008-01-07 20:15:00,5.06568,5.06663,5.06486,5.06486,13000000.0
2008-01-07 20:16:00,5.06453,5.06636,5.06453,5.06533,15000000.0
2008-01-07 20:17:00,5.0654,5.06617,5.06522,5.06586,8000000.0
2008-01-07 20:18:00,5.06518,5.06614,5.06498,5.06545,14000000.0
2008-01-07 20:19:00,5.06593,5.06693,5.06548,5.06693,14000000.0
2008-01-07 20:20:00,5.06694,5.06694,5.06554,5.06682,12000000.0
2008-01-07 20:21:00,5.06664,5.06688,5.06574,5.06603,9000000.0
2008-01-07 20:22:00,5.06529,5.0665,5.06521,5.0662,17000000.0
2008-01-07 20:23:00,5.06655,5.06661,5.06512,5.06575,11000000.0
2008-01-07 20:24:00,5.06618,5.06728,5.0652,5.06635,16000000.0
2008-01-07 20:25:00,5.06636,5.06673,5.066,5.06612,11000000.0
2008-01-07 20:26:00,5.06542,5.0665,5.06501,5.06649,8000000.0
2008-01-07 20:27:00,5.06538,5.06649,5.06474,5.06649,13000000.0
2008-01-07 20:28:00,5.06668,5.06675,5.06655,5.06675,15000000.0
2008-01-07 20:29:00,5.06462,5.06624,5.06462,5.0657,16000000.0
2008-01-07 20:30:00,5.06617,5.06626,5.065,5.06528,8000000.0
2008-01-07 20:31:00,5.06518,5.06625,5.06493,5.06545,18000000.0
2008-01-07 20:32:00,5.06543,5.06556,5.06534,5.06535,7000000.0
2008-01-07 20:33:00,5.06565,5.06639,5.06516,5.06632,13000000.0
2008-01-07 20:34:00,5.06629,5.0664,5.06488,5.0664,13000000.0
2008-01-07 20:35:00,5.06568,5.06706,5.06568,5.06599,9000000.0
2008-01-07 20:36:00,5.06588,5.06648,5.06501,5.06648,17000000.0
2008-01-07 20:37:00,5.06567,5.0664,5.06497,5.0659,14000000.0
2008-01-07 20:38:00,5.06598,5.0665,5.06513,5.06551,16000000.0
2008-01-07 20:39:00,5.06682,5.06682,5.06512,5.06512,14000000.0
2008-01-07 20:40:00,5.06631,5.06692,5.0652,5.06544,17000000.0
2008-01-07 20:41:00,5.06626,5.06626,5.06439,5.06518,16000000.0
2008-01-07 20:42:00,5.06648,5.06648,5.06472,5.06472,22000000.0
2008-01-07 20:43:00,5.0663,5.06646,5.06516,5.06606,18000000.0
2008-01-07 20:44:00,5.06471,5.0656,5.06369,5.06493,16000000.0
2008-01-07 20:45:00,5.0641,5.0646,5.06361,5.06382,8000000.0
2008-01-07 20:46:00,5.06455,5.06476,5.06348,5.06443,19000000.0
2008-01-07 20:47:00,5.06438,5.06469,5.0633,5.06374,12000000.0
2008-01-07 20:48:00,5.06461,5.06461,5.0629,5.06372,9000000.0
2008-01-07 20:49:00,5.06297,5.06307,5.06181,5.06298,19000000.0
2008-01-07 20:50:00,5.06161,5.06253,5.0613,5.0613,15000000.0
2008-01-07 20:51:00,5.06284,5.06293,5.06167,5.06293,9000000.0
2008-01-07 20:52:00,5.06143,5.06256,5.06108,5.06256,11000000.0
2008-01-07 20:53:00,5.06299,5.06344,5.06152,5.06344,15000000.0
2008-01-07 20:54:00,5.06235,5.06377,5.06211,5.06377,12000000.0
2008-01-07 20:55:00,5.06242,5.06346,5.06215,5.06215,18000000.0
2008-01-07 20:56:00,5.06365,5.06402,5.0622,5.06402,12000000.0
2008-01-07 20:57:00,5.06334,5.0643,5.0624,5.06336,13000000.0
2008-01-07 20:58:00,5.06302,5.06483,5.06281,5.06483,11000000.0
2008-01-07 20:59:00,5.0647,5.0647,5.06301,5.06412,11000000.0
2008-01-07 21:00:00,5.064,5.06431,5.063,5.06314,17000000.0
2008-01-07 21:01:00,5.06204,5.06374,5.06204,5.06365,10000000.0
2008-01-07 21:02:00,5.06384,5.06471,5.06304,5.06471,8000000.0
2008-01-07 21:03:00,5.06382,5.06508,5.06346,5.06468,19000000.0
2008-01-07 21:04:00,5.06407,5.06509,5.06392,5.06439,18000000.0
2008-01-07 21:05:00,5.06436,5.06517,5.06405,5.06444,14000000.0
2008-01-07 21:06:00,5.06512,5.06512,5.06367,5.06491,12000000.0
2008-01-07 21:07:00,5.0655,5.06575,5.06468,5.06575,10000000.0
2008-01-07 21:08:00,5.06556,5.06556,5.06412,5.06492,14000000.0
2008-01-07 21:09:00,5.06435,5.06486,5.06332,5.06378,16000000.0
2008-01-07 21:10:00,5.06416,5.06423,5.06272,5.06329,15000000.0
2008-01-07 21:11:00,5.06387,5.06488,5.06346,5.06351,13000000.0
2008-01-07 21:12:00,5.06591,5.06696,5.06422,5.06422,10000000.0
2008-01-07 21:13:00,5.06345,5.06485,5.06345,5.06397,14000000.0
2008-01-07 21:14:00,5.06476,5.06493,5.06299,5.06299,10000000.0
2008-01-07 21:15:00,5.06442,5.06442,5.06314,5.06367,15000000.0
2008-01-07 21:16:00,5.0628,5.06393,5.06265,5.06393,11000000.0
2008-01-07 21:17:00,5.06449,5.06449,5.06346,5.06366,13000000.0
2008-01-07 21:18:00,5.06329,5.06435,5.06253,5.06257,17000000.0
2008-01-07 21:19:00,5.06317,5.06373,5.06268,5.06293,12000000.0
2008-01-07 21:20:00,5.06429,5.06445,5.06253,5.06445,14000000.0
2008-01-07 21:21:00,5.06395,5.06418,5.06287,5.06295,11000000.0
2008-01-07 21:22:00,5.06335,5.06406,5.06308,5.06367,9000000.0
2008-01-07 21:23:00,5.06375,5.0642,5.06312,5.06325,7000000.0
2008-01-07 21:24:00,5.06291,5.06461,5.06278,5.06438,11000000.0
2008-01-07 21:25:00,5.06368,5.06444,5.06343,5.06397,7000000.0
2008-01-07 21:26:00,5.06371,5.06479,5.06325,5.06411,13000000.0
2008-01-07 21:27:00,5.06323,5.06451,5.06304,5.06413,11000000.0
2008-01-07 21:28:00,5.06455,5.06455,5.06272,5.06306,15000000.0
2008-01-07 21:29:00,5.06376,5.06403,5.06299,5.06328,12000000.0
2008-01-07 21:30:00,5.06323,5.06421,5.06292,5.06421,10000000.0
2008-01-07 21:31:00,5.06371,5.06374,5.06315,5.06322,10000000.0
2008-01-07 21:32:00,5.06324,5.06387,5.06288,5.0632,12000000.0
2008-01-07 21:33:00,5.06332,5.06387,5.06244,5.06387,19000000.0
2008-01-07 21:34:00,5.06256,5.06421,5.06256,5.06411,8000000.0
2008-01-07 21:35:00,5.06272,5.06393,5.06272,5.06393,20000000.0
2008-01-07 21:36:00,5.06422,5.06434,5.06278,5.06422,19000000.0
2008-01-07 21:37:00,5.06382,5.06456,5.06296,5.06456,19000000.0
2008-01-07 21:38:00,5.06387,5.06411,5.06304,5.06334,13000000.0
2008-01-07 21:39:00,5.06388,5.06447,5.06322,5.06447,17000000.0
2008-01-07 21:40:00,5.06395,5.06395,5.06316,5.06384,7000000.0
2008-01-07 21:41:00,5.06365,5.06443,5.06324,5.06443,11000000.0
2008-01-07 21:42:00,5.06365,5.06408,5.06264,5.06293,18000000.0
2008-01-07 21:43:00,5.0643,5.0643,5.06285,5.06285,13000000.0
2008-01-07 21:44:00,5.06279,5.06353,5.06227,5.06322,16000000.0
2008-01-07 21:45:00,5.06248,5.06368,5.06241,5.06368,11000000.0
2008-01-07 21:46:00,5.06254,5.0638,5.06242,5.06277,13000000.0
2008-01-07 21:47:00,5.06302,5.06342,5.06258,5.06273,13000000.0
2008-01-07 21:48:00,5.06242,5.06349,5.06242,5.06289,17000000.0
2008-01-07 21:49:00,5.06357,5.06367,5.06202,5.06202,8000000.0
2008-01-07 21:50:00,5.06383,5.06383,5.06292,5.06321,11000000.0
2008-01-07 21:51:00,5.06308,5.06386,5.06271,5.06313,13000000.0
2008-01-07 21:52:00,5.06257,5.06354,5.06242,5.06303,13000000.0
2008-01-07 21:53:00,5.06264,5.06396,5.06256,5.06273,14000000.0
2008-01-07 21:54:00,5.06397,5.06397,5.06288,5.06386,11000000.0
2008-01-07 21:55:00,5.06358,5.06427,5.06248,5.06427,17000000.0
2008-01-07 21:56:00,5.06308,5.06444,5.06307,5.0639,12000000.0
2008-01-07 21:57:00,5.06368,5.06442,5.06299,5.06401,16000000.0
2008-01-07 21:58:00,5.06395,5.06395,5.06277,5.06343,9000000.0
2008-01-07 21:59:00,5.06249,5.0637,5.06217,5.06282,18000000.0
2008-01-07 22:00:00,5.06371,5.06371,5.06175,5.06363,13000000.0
2008-01-07 22:01:00,5.06248,5.06292,5.06132,5.06132,11000000.0
2008-01-07 22:02:00,5.06167,5.06248,5.06122,5.06173,17000000.0
2008-01-07 22:03:00,5.06257,5.06257,5.06086,5.06244,23000000.0
2008-01-07 22:04:00,5.06174,5.06223,5.06113,5.06156,15000000.0
2008-01-07 22:05:00,5.06236,5.06236,5.06069,5.06069,14000000.0
2008-01-07 22:06:00,5.06177,5.06229,5.0611,5.06168,15000000.0
2008-01-07 22:07:00,5.06082,5.06196,5.06079,5.06085,9000000.0
2008-01-07 22:08:00,5.06128,5.0618,5.0606,5.06074,18000000.0
2008-01-07 22:09:00,5.06125,5.06196,5.06075,5.06107,11000000.0
2008-01-07 22:10:00,5.06035,5.06161,5.06018,5.06161,7000000.0
2008-01-07 22:11:00,5.0606,5.06111,5.06026,5.06091,8000000.0
2008-01-07 22:12:00,5.06077,5.06201,5.06047,5.06047,16000000.0
2008-01-07 22:13:00,5.061,5.06134,5.05994,5.06008,24000000.0
2008-01-07 22:14:00,5.06197,5.06249,5.06087,5.06249,9000000.0
2008-01-07 22:15:00,5.06184,5.06213,5.06125,5.06213,10000000.0
2008-01-07 22:16:00,5.06233,5.06257,5.06065,5.0621,13000000.0
2008-01-07 22:17:00,5.06194,5.06236,5.06099,5.06215,20000000.0
2008-01-07 22:18:00,5.06068,5.06247,5.06068,5.06206,11000000.0
2008-01-07 22:19:00,5.06202,5.06263,5.061,5.06116,15000000.0
2008-01-07 22:20:00,5.0619,5.06258,5.06152,5.06155,16000000.0
2008-01-07 22:21:00,5.0611,5.06267,5.0611,5.06229,12000000.0
2008-01-07 22:22:00,5.06171,5.06337,5.06171,5.06211,14000000.0
2008-01-07 22:23:00,5.06278,5.06332,5.06163,5.06163,11000000.0
2008-01-07 22:24:00,5.06249,5.0629,5.06152,5.06205,16000000.0
2008-01-07 22:25:00,5.06262,5.06262,5.06087,5.06087,14000000.0
2008-01-07 22:26:00,5.06281,5.0633,5.06203,5.06203,10000000.0
2008-01-07 22:27:00,5.0621,5.06362,5.06169,5.06288,14000000.0
2008-01-07 22:28:00,5.06241,5.06334,5.0619,5.0619,12000000.0
2008-01-07 22:29:00,5.06264,5.06364,5.06247,5.06296,13000000.0
2008-01-07 22:30:00,5.06271,5.06319,5.06185,5.06185,8000000.0
2008-01-07 22:31:00,5.06108,5.06306,5.06108,5.06133,11000000.0
2008-01-07 22:32:00,5.06072,5.06204,5.06067,5.06201,20000000.0
2008-01-07 22:33:00,5.06074,5.06165,5.06052,5.06165,11000000.0
2008-01-07 22:34:00,5.06093,5.06165,5.06036,5.06046,10000000.0
2008-01-07 22:35:00,5.06047,5.0616,5.05996,5.06159,13000000.0
2008-01-07 22:36:00,5.06111,5.06189,5.06057,5.06189,9000000.0
2008-01-07 22:37:00,5.06112,5.06184,5.06038,5.06112,13000000.0
2008-01-07 22:38:00,5.06233,5.06233,5.06079,5.0616,9000000.0
2008-01-07 22:39:00,5.06046,5.06177,5.06023,5.06154,12000000.0
2008-01-07 22:40:00,5.06144,5.06283,5.06144,5.06202,9000000.0
2008-01-07 22:41:00,5.06234,5.06235,5.06118,5.06136,14000000.0
2008-01-07 22:42:00,5.06162,5.06167,5.06049,5.06103,13000000.0
2008-01-07 22:43:00,5.06185,5.06212,5.06074,5.06105,12000000.0
2008-01-07 22:44:00,5.06105,5.06131,5.06032,5.06101,15000000.0
2008-01-07 22:45:00,5.06106,5.06131,5.06101,5.06109,13000000.0
2008-01-07 22:46:00,5.06066,5.06237,5.06066,5.06237,14000000.0
2008-01-07 22:47:00,5.06241,5.0629,5.06097,5.0629,15000000.0
2008-01-07 22:48:00,5.06123,5.06217,5.06123,5.06137,13000000.0
2008-01-07 22:49:00,5.06251,5.06312,5.06142,5.06208,13000000.0
2008-01-07 22:50:00,5.06164,5.0625,5.06143,5.0621,15000000.0
2008-01-07 22:51:00,5.06206,5.06278,5.06136,5.06237,14000000.0
2008-01-07 22:52:00,5.06198,5.06205,5.06185,5.06185,9000000.0
2008-01-07 22:53:00,5.06204,5.06256,5.06058,5.06133,15000000.0
2008-01-07 22:54:00,5.06061,5.06219,5.06061,5.06141,17000000.0
2008-01-07 22:55:00,5.06238,5.06249,5.06132,5.06162,16000000.0
2008-01-07 22:56:00,5.06202,5.06249,5.06082,5.06145,13000000.0
2008-01-07 22:57:00,5.06139,5.06186,5.06109,5.06135,8000000.0
2008-01-07 22:58:00,5.06199,5.06229,5.06106,5.06229,8000000.0
2008-01-07 22:59:00,5.06192,5.06237,5.06108,5.06136,19000000.0
2008-01-07 23:00:00,5.0611,5.06249,5.0611,5.06137,10000000.0
2008-01-07 23:01:00,5.06165,5.06165,5.06158,5.06165,7000000.0
2008-01-07 23:02:00,5.06109,5.06242,5.06109,5.06165,15000000.0
2008-01-07 23:03:00,5.06195,5.06289,5.06191,5.06269,17000000.0
2008-01-07 23:04:00,5.06124,5.06265,5.06123,5.06204,19000000.0
2008-01-07 23:05:00,5.06217,5.06276,5.06175,5.06175,9000000.0
2008-01-07 23:06:00,5.06183,5.06263,5.06106,5.06224,12000000.0
2008-01-07 23:07:00,5.0616,5.0623,5.06135,5.06154,14000000.0
2008-01-07 23:08:00,5.06135,5.06236,5.06135,5.06178,16000000.0
2008-01-07 23:09:00,5.06221,5.06229,5.06147,5.06191,9000000.0
2008-01-07 23:10:00,5.06196,5.0629,5.06156,5.06188,12000000.0
2008-01-07 23:11:00,5.06278,5.06345,5.06207,5.06345,14000000.0
2008-01-07 23:12:00,5.0645,5.0645,5.06289,5.06302,7000000.0
2008-01-07 23:13:00,5.06311,5.06442,5.06311,5.06327,14000000.0
2008-01-07 23:14:00,5.06341,5.06471,5.06272,5.06272,19000000.0
2008-01-07 23:15:00,5.06347,5.06405,5.06277,5.06356,13000000.0
2008-01-07 23:16:00,5.06359,5.06487,5.06338,5.06445,15000000.0
2008-01-07 23:17:00,5.06547,5.06558,5.06431,5.06498,11000000.0
2008-01-07 23:18:00,5.06405,5.06504,5.0632,5.06429,12000000.0
2008-01-07 23:19:00,5.06411,5.06532,5.06411,5.06449,14000000.0
2008-01-07 23:20:00,5.06416,5.06513,5.06384,5.06505,19000000.0
2008-01-07 23:21:00,5.06433,5.06527,5.0641,5.06484,7000000.0
2008-01-07 23:22:00,5.06482,5.06527,5.06414,5.06446,15000000.0
2008-01-07 23:23:00,5.06486,5.06524,5.06438,5.06473,11000000.0
2008-01-07 23:24:00,5.06558,5.06574,5.06534,5.06534,14000000.0
2008-01-07 23:25:00,5.06404,5.06613,5.06404,5.06581,11000000.0
2008-01-07 23:26:00,5.06513,5.0658,5.0643,5.0643,14000000.0
2008-01-07 23:27:00,5.06546,5.06574,5.06468,5.06574,11000000.0
2008-01-07 23:28:00,5.06438,5.0663,5.06438,5.06506,12000000.0
2008-01-07 23:29:00,5.065,5.06596,5.06441,5.06566,16000000.0
2008-01-07 23:30:00,5.06574,5.06574,5.06419,5.06539,20000000.0
2008-01-07 23:31:00,5.06523,5.06547,5.0647,5.06473,11000000.0
2008-01-07 23:32:00,5.06417,5.06545,5.06414,5.06537,16000000.0
2008-01-07 23:33:00,5.06507,5.06557,5.0643,5.06442,12000000.0
2008-01-07 23:34:00,5.06455,5.06455,5.06435,5.06435,13000000.0
2008-01-07 23:35:00,5.06567,5.06571,5.06406,5.06406,9000000.0
2008-01-07 23:36:00,5.06429,5.06429,5.06396,5.06423,9000000.0
2008-01-07 23:37:00,5.0643,5.0643,5.06398,5.06409,14000000.0
2008-01-07 23:38:00,5.06395,5.06427,5.06394,5.06427,13000000.0
2008-01-07 23:39:00,5.06433,5.06472,5.06337,5.06386,17000000.0
2008-01-07 23:40:00,5.06364,5.06441,5.06324,5.06333,12000000.0
2008-01-07 23:41:00,5.06365,5.06365,5.06345,5.06365,17000000.0
2008-01-07 23:42:00,5.06377,5.06475,5.06312,5.06312,22000000.0
2008-01-07 23:43:00,5.06395,5.06459,5.06343,5.06388,15000000.0
2008-01-07 23:44:00,5.06345,5.06463,5.0633,5.06429,14000000.0
2008-01-07 23:45:00,5.06391,5.06486,5.06353,5.06486,20000000.0
2008-01-07 23:46:00,5.06389,5.06423,5.06272,5.06333,14000000.0
2008-01-07 23:47:00,5.06372,5.06397,5.06269,5.06269,10000000.0
2008-01-07 23:48:00,5.06347,5.06403,5.06247,5.06329,18000000.0
2008-01-07 23:49:00,5.06306,5.064,5.06296,5.06372,14000000.0
2008-01-07 23:50:00,5.06361,5.0637,5.06336,5.06336,13000000.0
2008-01-07 23:51:00,5.06378,5.06406,5.0629,5.06297,8000000.0
2008-01-07 23:52:00,5.06323,5.06389,5.06256,5.06335,16000000.0
2008-01-07 23:53:00,5.06355,5.06409,5.06218,5.06333,18000000.0
2008-01-07 23:54:00,5.06212,5.06315,5.06181,5.06315,12000000.0
2008-01-07 23:55:00,5.06188,5.06237,5.06188,5.06213,19000000.0
2008-01-07 23:56:00,5.06239,5.06284,5.06171,5.06231,14000000.0
2008-01-07 23:57:00,5.06268,5.06314,5.06184,5.06276,16000000.0
2008-01-07 23:58:00,5.06224,5.06289,5.06143,5.06225,13000000.0
2008-01-07 23:59:00,5.06196,5.06304,5.06168,5.06257,14000000.0
2008-01-08 00:00:00,5.06266,5.06324,5.06174,5.06213,17000000.0
2008-01-08 00:01:00,5.06281,5.06379,5.06214,5.06323,12000000.0
2008-01-08 00:02:00,5.06358,5.0636,5.06227,5.06337,15000000.0
2008-01-08 00:03:00,5.0629,5.06368,5.06258,5.06317,14000000.0
2008-01-08 00:04:00,5.06304,5.06502,5.06304,5.06385,12000000.0
2008-01-08 00:05:00,5.06326,5.06521,5.06323,5.06456,12000000.0
2008-01-08 00:06:00,5.06456,5.06532,5.06391,5.06495,12000000.0
2008-01-08 00:07:00,5.06371,5.0643,5.06369,5.06388,11000000.0
2008-01-08 00:08:00,5.06465,5.06496,5.06375,5.06402,15000000.0
2008-01-08 00:09:00,5.0646,5.0646,5.06366,5.06424,12000000.0
2008-01-08 00:10:00,5.06415,5.06501,5.06399,5.06472,19000000.0
2008-01-08 00:11:00,5.06494,5.06494,5.06405,5.06428,8000000.0
2008-01-08 00:12:00,5.06473,5.06516,5.06447,5.06497,9000000.0
2008-01-08 00:13:00,5.06515,5.06539,5.06433,5.06498,13000000.0
2008-01-08 00:14:00,5.06513,5.06542,5.06422,5.06501,14000000.0
2008-01-08 00:15:00,5.06448,5.06498,5.06315,5.06406,12000000.0
2008-01-08 00:16:00,5.06411,5.06416,5.06346,5.06416,12000000.0
2008-01-08 00:17:00,5.06499,5.06499,5.06396,5.06442,10000000.0
2008-01-08 00:18:00,5.06477,5.06575,5.06434,5.06434,19000000.0
2008-01-08 00:19:00,5.06428,5.0651,5.06369,5.06438,12000000.0
2008-01-08 00:20:00,5.06478,5.06497,5.06334,5.06334,11000000.0
2008-01-08 00:21:00,5.06457,5.06483,5.06299,5.06473,14000000.0
2008-01-08 00:22:00,5.06435,5.06485,5.06398,5.06468,13000000.0
2008-01-08 00:23:00,5.0641,5.06439,5.06319,5.06398,13000000.0
2008-01-08 00:24:00,5.06418,5.06418,5.06383,5.06383,9000000.0
2008-01-08 00:25:00,5.06387,5.06393,5.0637,5.06388,13000000.0
2008-01-08 00:26:00,5.0636,5.06477,5.0636,5.06477,14000000.0
2008-01-08 00:27:00,5.06452,5.06519,5.06317,5.06353,15000000.0
2008-01-08 00:28:00,5.06426,5.0644,5.06322,5.06361,7000000.0
2008-01-08 00:29:00,5.06425,5.06425,5.06405,5.06417,17000000.0
2008-01-08 00:30:00,5.06357,5.06443,5.06345,5.06345,9000000.0
2008-01-08 00:31:00,5.06493,5.06493,5.0637,5.06415,13000000.0
2008-01-08 00:32:00,5.06443,5.06502,5.06337,5.06337,8000000.0
2008-01-08 00:33:00,5.06419,5.06517,5.06337,5.06447,19000000.0
2008-01-08 00:34:00,5.06515,5.06547,5.06448,5.06489,15000000.0
2008-01-08 00:35:00,5.06423,5.0652,5.06422,5.06462,12000000.0
2008-01-08 00:36:00,5.06489,5.06535,5.06444,5.06502,15000000.0
2008-01-08 00:37:00,5.06477,5.06568,5.0644,5.06513,15000000.0
2008-01-08 00:38:00,5.06486,5.06541,5.06439,5.06511,18000000.0
2008-01-08 00:39:00,5.06459,5.06584,5.06459,5.06531,20000000.0
2008-01-08 00:40:00,5.06524,5.06543,5.06472,5.0648,10000000.0
2008-01-08 00:41:00,5.06506,5.06527,5.06473,5.06509,9000000.0
2008-01-08 00:42:00,5.06451,5.0655,5.06451,5.06486,16000000.0
2008-01-08 00:43:00,5.06481,5.06492,5.06455,5.06455,16000000.0
2008-01-08 00:44:00,5.06502,5.06508,5.06334,5.06435,10000000.0
2008-01-08 00:45:00,5.06502,5.06502,5.06293,5.06431,16000000.0
2008-01-08 00:46:00,5.06363,5.06475,5.06363,5.06429,12000000.0
2008-01-08 00:47:00,5.06465,5.06465,5.06445,5.06465,8000000.0
2008-01-08 00:48:00,5.06524,5.06545,5.06422,5.06475,16000000.0
2008-01-08 00:49:00,5.06461,5.06486,5.064,5.06409,11000000.0
2008-01-08 00:50:00,5.06495,5.06518,5.06398,5.06487,9000000.0
2008-01-08 00:51:00,5.0647,5.06505,5.06433,5.0645,9000000.0
2008-01-08 00:52:00,5.06449,5.06517,5.06421,5.06454,18000000.0
2008-01-08 00:53:00,5.06441,5.06493,5.06364,5.06444,12000000.0
2008-01-08 00:54:00,5.06472,5.06497,5.06401,5.06407,12000000.0
2008-01-08 00:55:00,5.06466,5.06476,5.06394,5.06436,11000000.0
2008-01-08 00:56:00,5.06396,5.06523,5.06334,5.06474,14000000.0
2008-01-08 00:57:00,5.06437,5.06531,5.06431,5.06475,15000000.0
2008-01-08 00:58:00,5.06465,5.06465,5.06445,5.06445,9000000.0
2008-01-08 00:59:00,5.06545,5.06565,5.06483,5.06503,17000000.0
2008-01-08 01:00:00,5.06512,5.06559,5.06426,5.06504,12000000.0
2008-01-08 01:01:00,5.06442,5.06558,5.06423,5.06481,15000000.0
2008-01-08 01:02:00,5.06515,5.06515,5.0646,5.06497,10000000.0
2008-01-08 01:03:00,5.06479,5.06549,5.06449,5.06537,13000000.0
2008-01-08 01:04:00,5.06535,5.06581,5.06486,5.06557,13000000.0
2008-01-08 01:05:00,5.06524,5.0658,5.06445,5.06546,13000000.0
2008-01-08 01:06:00,5.06521,5.06557,5.06468,5.06521,12000000.0
2008-01-08 01:07:00,5.06538,5.0658,5.06497,5.06525,13000000.0
2008-01-08 01:08:00,5.06509,5.06568,5.06459,5.06562,15000000.0
2008-01-08 01:09:00,5.06536,5.06561,5.06463,5.06533,17000000.0
2008-01-08 01:10:00,5.06507,5.06533,5.06506,5.06523,10000000.0
2008-01-08 01:11:00,5.06564,5.06596,5.06534,5.06577,11000000.0
2008-01-08 01:12:00,5.06575,5.06575,5.06555,5.06555,10000000.0
2008-01-08 01:13:00,5.06627,5.06658,5.06526,5.06526,11000000.0
2008-01-08 01:14:00,5.06632,5.06632,5.06523,5.06554,13000000.0
2008-01-08 01:15:00,5.06603,5.06652,5.06567,5.06597,9000000.0
2008-01-08 01:16:00,5.06487,5.06623,5.06483,5.06494,12000000.0
2008-01-08 01:17:00,5.066,5.06614,5.06487,5.0654,11000000.0
2008-01-08 01:18:00,5.06652,5.06652,5.06513,5.06563,12000000.0
2008-01-08 01:19:00,5.06568,5.06638,5.06511,5.06511,19000000.0
2008-01-08 01:20:00,5.06539,5.06567,5.06467,5.0648,11000000.0
2008-01-08 01:21:00,5.0652,5.06571,5.06447,5.06513,12000000.0
2008-01-08 01:22:00,5.06563,5.06563,5.06446,5.06494,9000000.0
2008-01-08 01:23:00,5.06513,5.0654,5.06406,5.06455,13000000.0
2008-01-08 01:24:00,5.06422,5.06526,5.0636,5.06519,14000000.0
2008-01-08 01:25:00,5.06467,5.065,5.06355,5.06386,11000000.0
2008-01-08 01:26:00,5.06378,5.06476,5.06378,5.06441,10000000.0
2008-01-08 01:27:00,5.06445,5.06497,5.0634,5.06422,17000000.0
2008-01-08 01:28:00,5.06423,5.06493,5.06392,5.06448,13000000.0
2008-01-08 01:29:00,5.06389,5.06466,5.06388,5.0643,19000000.0
2008-01-08 01:30:00,5.06455,5.06518,5.06381,5.06384,15000000.0
2008-01-08 01:31:00,5.06402,5.0655,5.06402,5.0655,15000000.0
2008-01-08 01:32:00,5.06578,5.06578,5.06487,5.0651,12000000.0
2008-01-08 01:33:00,5.06523,5.06589,5.06508,5.06547,8000000.0
2008-01-08 01:34:00,5.06539,5.0667,5.06539,5.06623,18000000.0
2008-01-08 01:35:00,5.06522,5.06658,5.06522,5.06649,12000000.0
2008-01-08 01:36:00,5.06555,5.06705,5.06555,5.06641,16000000.0
2008-01-08 01:37:00,5.06656,5.06711,5.06577,5.06589,15000000.0
2008-01-08 01:38:00,5.06642,5.0665,5.0654,5.06595,18000000.0
2008-01-08 01:39:00,5.06555,5.06555,5.06535,5.06547,10000000.0
2008-01-08 01:40:00,5.06549,5.0656,5.06533,5.06548,11000000.0
2008-01-08 01:41:00,5.06608,5.06615,5.06595,5.06615,16000000.0
2008-01-08 01:42:00,5.06523,5.06651,5.06523,5.06651,14000000.0
2008-01-08 01:43:00,5.06555,5.06575,5.06555,5.06568,16000000.0
2008-01-08 01:44:00,5.06572,5.06576,5.06554,5.06554,15000000.0
2008-01-08 01:45:00,5.06595,5.06638,5.06558,5.06604,16000000.0
2008-01-08 01:46:00,5.0668,5.0668,5.06527,5.06527,9000000.0
2008-01-08 01:47:00,5.0656,5.06597,5.06505,5.06505,17000000.0
2008-01-08 01:48:00,5.06652,5.06652,5.06472,5.0659,16000000.0
2008-01-08 01:49:00,5.06559,5.06622,5.06548,5.06605,10000000.0
2008-01-08 01:50:00,5.06621,5.06628,5.06571,5.06602,11000000.0
2008-01-08 01:51:00,5.06566,5.06665,5.06566,5.06588,12000000.0
2008-01-08 01:52:00,5.0665,5.0672,5.06578,5.06593,12000000.0
2008-01-08 01:53:00,5.06617,5.06757,5.06617,5.06666,18000000.0
2008-01-08 01:54:00,5.0676,5.0676,5.0663,5.06644,14000000.0
2008-01-08 01:55:00,5.06652,5.06753,5.06626,5.06626,18000000.0
2008-01-08 01:56:00,5.06685,5.06739,5.06673,5.06676,8000000.0
2008-01-08 01:57:00,5.06699,5.06793,5.0664,5.06793,13000000.0
2008-01-08 01:58:00,5.06662,5.06733,5.06633,5.06733,11000000.0
2008-01-08 01:59:00,5.06743,5.06762,5.06632,5.06632,11000000.0
2008-01-08 02:00:00,5.06688,5.06688,5.06547,5.06547,16000000.0
2008-01-08 02:01:00,5.06647,5.06724,5.06577,5.06615,21000000.0
2008-01-08 02:02:00,5.06688,5.06709,5.06497,5.06497,10000000.0
2008-01-08 02:03:00,5.06527,5.06669,5.06519,5.06621,8000000.0
2008-01-08 02:04:00,5.06511,5.06644,5.06511,5.06589,14000000.0
2008-01-08 02:05:00,5.06546,5.06631,5.06484,5.06552,14000000.0
2008-01-08 02:06:00,5.0665,5.0665,5.06523,5.06591,15000000.0
2008-01-08 02:07:00,5.0662,5.06644,5.06524,5.06535,10000000.0
2008-01-08 02:08:00,5.06502,5.066,5.06428,5.06455,16000000.0
2008-01-08 02:09:00,5.06479,5.06625,5.06472,5.06508,18000000.0
2008-01-08 02:10:00,5.06472,5.06597,5.06465,5.06523,16000000.0
2008-01-08 02:11:00,5.06519,5.06574,5.0642,5.06516,14000000.0
2008-01-08 02:12:00,5.06428,5.06546,5.06413,5.06493,10000000.0
2008-01-08 02:13:00,5.06464,5.06594,5.06464,5.0653,15000000.0
2008-01-08 02:14:00,5.06478,5.06608,5.06448,5.06464,19000000.0
2008-01-08 02:15:00,5.06498,5.06583,5.06452,5.06524,12000000.0
2008-01-08 02:16:00,5.06558,5.06633,5.06517,5.06579,18000000.0
2008-01-08 02:17:00,5.06567,5.06668,5.0654,5.06581,14000000.0
2008-01-08 02:18:00,5.06573,5.06609,5.06528,5.0655,12000000.0
2008-01-08 02:19:00,5.06552,5.06641,5.06511,5.06581,14000000.0
2008-01-08 02:20:00,5.06511,5.06642,5.06511,5.06565,13000000.0
2008-01-08 02:21:00,5.06552,5.06613,5.06468,5.06589,15000000.0
2008-01-08 02:22:00,5.06566,5.06638,5.06482,5.06488,13000000.0
2008-01-08 02:23:00,5.06518,5.06573,5.06491,5.06535,16000000.0
2008-01-08 02:24:00,5.06542,5.06568,5.06465,5.06518,17000000.0
2008-01-08 02:25:00,5.06529,5.06544,5.06475,5.06542,10000000.0
2008-01-08 02:26:00,5.06488,5.06495,5.06475,5.06475,13000000.0
2008-01-08 02:27:00,5.0653,5.06573,5.06483,5.06517,7000000.0
2008-01-08 02:28:00,5.06558,5.06606,5.06526,5.06551,9000000.0
2008-01-08 02:29:00,5.0661,5.06717,5.06565,5.06651,20000000.0
2008-01-08 02:30:00,5.0668,5.0668,5.06523,5.06553,11000000.0
2008-01-08 02:31:00,5.066,5.06624,5.06487,5.06543,9000000.0
2008-01-08 02:32:00,5.0654,5.06609,5.06502,5.06529,13000000.0
2008-01-08 02:33:00,5.06568,5.06653,5.06534,5.06633,14000000.0
2008-01-08 02:34:00,5.06733,5.06733,5.06564,5.06608,17000000.0
2008-01-08 02:35:00,5.06598,5.06622,5.06595,5.06595,15000000.0
2008-01-08 02:36:00,5.0664,5.0667,5.06575,5.06614,14000000.0
2008-01-08 02:37:00,5.06609,5.06653,5.06523,5.06591,13000000.0
2008-01-08 02:38:00,5.06537,5.06621,5.06496,5.06621,14000000.0
2008-01-08 02:39:00,5.06465,5.06582,5.06465,5.0656,15000000.0
2008-01-08 02:40:00,5.06572,5.06592,5.06376,5.06592,12000000.0
2008-01-08 02:41:00,5.06519,5.0658,5.06409,5.06435,13000000.0
2008-01-08 02:42:00,5.06457,5.06551,5.06427,5.06427,16000000.0
2008-01-08 02:43:00,5.06422,5.06483,5.0632,5.06419,18000000.0
2008-01-08 02:44:00,5.06438,5.06458,5.06385,5.06399,10000000.0
2008-01-08 02:45:00,5.06464,5.06517,5.06398,5.06484,14000000.0
2008-01-08 02:46:00,5.06506,5.0654,5.06454,5.06479,18000000.0
2008-01-08 02:47:00,5.06409,5.06578,5.06394,5.06497,17000000.0
2008-01-08 02:48:00,5.06494,5.06502,5.06421,5.06441,7000000.0
2008-01-08 02:49:00,5.06476,5.06493,5.06387,5.06441,13000000.0
2008-01-08 02:50:00,5.06424,5.06466,5.06365,5.06418,14000000.0
2008-01-08 02:51:00,5.06394,5.06499,5.06381,5.06433,15000000.0
2008-01-08 02:52:00,5.06454,5.06458,5.06426,5.06426,15000000.0
2008-01-08 02:53:00,5.0643,5.06519,5.0643,5.06439,9000000.0
2008-01-08 02:54:00,5.06515,5.0656,5.06443,5.06548,13000000.0
2008-01-08 02:55:00,5.06605,5.06613,5.06513,5.0654,11000000.0
2008-01-08 02:56:00,5.06508,5.0658,5.06439,5.06527,18000000.0
2008-01-08 02:57:00,5.06545,5.06545,5.06482,5.06515,13000000.0
2008-01-08 02:58:00,5.06611,5.06611,5.06506,5.06506,9000000.0
2008-01-08 02:59:00,5.06629,5.06629,5.06499,5.0651,14000000.0
2008-01-08 03:00:00,5.06431,5.06569,5.06431,5.06545,11000000.0
2008-01-08 03:01:00,5.06548,5.06567,5.06479,5.06527,11000000.0
2008-01-08 03:02:00,5.066,5.066,5.06486,5.06536,11000000.0
2008-01-08 03:03:00,5.06615,5.06615,5.06465,5.06537,23000000.0
2008-01-08 03:04:00,5.06392,5.0657,5.06392,5.06493,11000000.0
2008-01-08 03:05:00,5.06478,5.0652,5.06391,5.06475,17000000.0
2008-01-08 03:06:00,5.06509,5.0655,5.06437,5.06485,9000000.0
2008-01-08 03:07:00,5.06446,5.06542,5.06446,5.06499,15000000.0
2008-01-08 03:08:00,5.06488,5.06495,5.06475,5.06495,12000000.0
2008-01-08 03:09:00,5.06567,5.06567,5.06403,5.06452,15000000.0
2008-01-08 03:10:00,5.06434,5.06521,5.06415,5.06443,19000000.0
2008-01-08 03:11:00,5.06493,5.06553,5.06437,5.06437,15000000.0
2008-01-08 03:12:00,5.0643,5.06541,5.0643,5.06474,18000000.0
2008-01-08 03:13:00,5.06465,5.06465,5.06445,5.06445,18000000.0
2008-01-08 03:14:00,5.06447,5.06514,5.06443,5.06455,10000000.0
2008-01-08 03:15:00,5.0647,5.06513,5.06379,5.06414,7000000.0
2008-01-08 03:16:00,5.0648,5.065,5.06412,5.06412,8000000.0
2008-01-08 03:17:00,5.06506,5.06555,5.06431,5.06532,10000000.0
2008-01-08 03:18:00,5.06451,5.06571,5.06451,5.06534,15000000.0
2008-01-08 03:19:00,5.06455,5.06531,5.06455,5.06512,10000000.0
2008-01-08 03:20:00,5.06603,5.06638,5.06501,5.06567,16000000.0
2008-01-08 03:21:00,5.06574,5.06628,5.06556,5.06586,11000000.0
2008-01-08 03:22:00,5.06625,5.06681,5.06548,5.06644,10000000.0
2008-01-08 03:23:00,5.06669,5.06768,5.06636,5.06636,12000000.0
2008-01-08 03:24:00,5.0661,5.06774,5.0661,5.06706,13000000.0
2008-01-08 03:25:00,5.06643,5.06783,5.06643,5.06661,11000000.0
2008-01-08 03:26:00,5.06657,5.06798,5.06646,5.06798,13000000.0
2008-01-08 03:27:00,5.06738,5.06746,5.0664,5.06644,14000000.0
2008-01-08 03:28:00,5.06795,5.06795,5.06659,5.06731,18000000.0
2008-01-08 03:29:00,5.06712,5.06742,5.06618,5.06685,15000000.0
2008-01-08 03:30:00,5.06695,5.06703,5.06599,5.06672,10000000.0
2008-01-08 03:31:00,5.0669,5.0676,5.06653,5.06703,13000000.0
2008-01-08 03:32:00,5.06647,5.06721,5.06593,5.06649,16000000.0
2008-01-08 03:33:00,5.06572,5.06706,5.06572,5.0665,13000000.0
2008-01-08 03:34:00,5.06661,5.06764,5.06623,5.06735,16000000.0
2008-01-08 03:35:00,5.06707,5.06726,5.06661,5.06696,10000000.0
2008-01-08 03:36:00,5.06746,5.06784,5.06702,5.06714,11000000.0
2008-01-08 03:37:00,5.06688,5.06728,5.06632,5.06677,13000000.0
2008-01-08 03:38:00,5.06717,5.06765,5.06667,5.06706,13000000.0
2008-01-08 03:39:00,5.06732,5.06799,5.06657,5.06713,13000000.0
2008-01-08 03:40:00,5.06707,5.06722,5.06698,5.06698,12000000.0
2008-01-08 03:41:00,5.06737,5.06745,5.06725,5.06725,16000000.0
2008-01-08 03:42:00,5.06762,5.06762,5.06636,5.06741,21000000.0
2008-01-08 03:43:00,5.06702,5.06774,5.06676,5.06704,18000000.0
2008-01-08 03:44:00,5.06745,5.06767,5.0665,5.0665,15000000.0
2008-01-08 03:45:00,5.06671,5.06729,5.06655,5.067,9000000.0
2008-01-08 03:46:00,5.06685,5.06739,5.06634,5.06656,8000000.0
2008-01-08 03:47:00,5.06605,5.06646,5.06581,5.06595,11000000.0
2008-01-08 03:48:00,5.06618,5.06622,5.06528,5.06558,9000000.0
2008-01-08 03:49:00,5.06551,5.06638,5.06526,5.06552,16000000.0
2008-01-08 03:50:00,5.06595,5.0663,5.06506,5.06577,19000000.0
2008-01-08 03:51:00,5.06498,5.06649,5.06498,5.06568,9000000.0
2008-01-08 03:52:00,5.06537,5.06667,5.06537,5.06556,19000000.0
2008-01-08 03:53:00,5.06624,5.0667,5.06581,5.06584,10000000.0
2008-01-08 03:54:00,5.06624,5.06627,5.066,5.06604,17000000.0
2008-01-08 03:55:00,5.06624,5.06664,5.06558,5.06608,16000000.0
2008-01-08 03:56:00,5.06695,5.0671,5.06593,5.06593,7000000.0
2008-01-08 03:57:00,5.06636,5.0664,5.06585,5.06634,11000000.0
2008-01-08 03:58:00,5.06623,5.06718,5.06581,5.06585,12000000.0
2008-01-08 03:59:00,5.06621,5.06659,5.06531,5.06616,17000000.0
2008-01-08 04:00:00,5.06603,5.06644,5.06532,5.06609,12000000.0
2008-01-08 04:01:00,5.06568,5.06637,5.0652,5.06567,16000000.0
2008-01-08 04:02:00,5.06602,5.06642,5.06509,5.06539,14000000.0
2008-01-08 04:03:00,5.06545,5.06633,5.06536,5.06536,12000000.0
2008-01-08 04:04:00,5.06522,5.06565,5.0649,5.0653,16000000.0
2008-01-08 04:05:00,5.06433,5.06534,5.06387,5.06449,13000000.0
2008-01-08 04:06:00,5.06573,5.06573,5.06418,5.06418,16000000.0
2008-01-08 04:07:00,5.06457,5.06533,5.06426,5.06453,13000000.0
2008-01-08 04:08:00,5.06417,5.06543,5.06384,5.06448,14000000.0
2008-01-08 04:09:00,5.06552,5.06552,5.06452,5.06494,10000000.0
2008-01-08 04:10:00,5.06531,5.06561,5.06486,5.06492,12000000.0
2008-01-08 04:11:00,5.06449,5.06587,5.06449,5.06525,14000000.0
2008-01-08 04:12:00,5.06582,5.06582,5.06441,5.06442,19000000.0
2008-01-08 04:13:00,5.0651,5.06526,5.06415,5.06474,20000000.0
2008-01-08 04:14:00,5.06435,5.06472,5.06336,5.06336,12000000.0
2008-01-08 04:15:00,5.0638,5.06452,5.06373,5.06422,8000000.0
2008-01-08 04:16:00,5.06339,5.06473,5.06326,5.06385,13000000.0
2008-01-08 04:17:00,5.06331,5.06433,5.06308,5.064,15000000.0
2008-01-08 04:18:00,5.06322,5.064,5.06306,5.06351,9000000.0
2008-01-08 04:19:00,5.0634,5.06416,5.06286,5.06332,12000000.0
2008-01-08 04:20:00,5.06394,5.06417,5.06277,5.06343,9000000.0
2008-01-08 04:21:00,5.06388,5.06483,5.06381,5.06467,17000000.0
2008-01-08 04:22:00,5.06515,5.06571,5.06422,5.0648,14000000.0
2008-01-08 04:23:00,5.0654,5.0654,5.06431,5.06431,10000000.0
2008-01-08 04:24:00,5.06412,5.06549,5.06412,5.06499,12000000.0
2008-01-08 04:25:00,5.0642,5.06477,5.06419,5.0643,10000000.0
2008-01-08 04:26:00,5.06548,5.06548,5.06441,5.06445,7000000.0
2008-01-08 04:27:00,5.06541,5.06541,5.06422,5.06489,15000000.0
2008-01-08 04:28:00,5.06446,5.06523,5.06446,5.06522,7000000.0
2008-01-08 04:29:00,5.06591,5.06591,5.06454,5.06508,14000000.0
2008-01-08 04:30:00,5.06519,5.06555,5.06445,5.06491,11000000.0
2008-01-08 04:31:00,5.0639,5.06521,5.0639,5.06451,15000000.0
2008-01-08 04:32:00,5.06371,5.06523,5.0635,5.0643,17000000.0
2008-01-08 04:33:00,5.06414,5.06513,5.06408,5.06432,14000000.0
2008-01-08 04:34:00,5.06428,5.06461,5.06398,5.06423,9000000.0
2008-01-08 04:35:00,5.0654,5.0654,5.06426,5.06471,12000000.0
2008-01-08 04:36:00,5.06454,5.06542,5.06415,5.06415,12000000.0
2008-01-08 04:37:00,5.06499,5.06557,5.06441,5.06471,12000000.0
2008-01-08 04:38:00,5.06487,5.06507,5.0647,5.06496,11000000.0
2008-01-08 04:39:00,5.06522,5.06568,5.0638,5.06556,17000000.0
2008-01-08 04:40:00,5.06431,5.06507,5.06403,5.06484,9000000.0
2008-01-08 04:41:00,5.06568,5.06568,5.06437,5.06464,10000000.0
2008-01-08 04:42:00,5.06522,5.0658,5.06469,5.06531,8000000.0
2008-01-08 04:43:00,5.06529,5.06546,5.06411,5.06481,18000000.0
2008-01-08 04:44:00,5.0648,5.0653,5.06469,5.06477,9000000.0
2008-01-08 04:45:00,5.06487,5.06507,5.06416,5.06442,9000000.0
2008-01-08 04:46:00,5.0645,5.06516,5.06389,5.06463,16000000.0
2008-01-08 04:47:00,5.0643,5.06519,5.06387,5.06436,12000000.0
2008-01-08 04:48:00,5.06394,5.06498,5.06353,5.06353,10000000.0
2008-01-08 04:49:00,5.06313,5.06524,5.06306,5.06355,16000000.0
2008-01-08 04:50:00,5.06359,5.06407,5.06286,5.0636,16000000.0
2008-01-08 04:51:00,5.06376,5.06396,5.06251,5.06295,20000000.0
2008-01-08 04:52:00,5.06264,5.0631,5.0613,5.06235,13000000.0
2008-01-08 04:53:00,5.06239,5.06239,5.06087,5.06098,11000000.0
2008-01-08 04:54:00,5.06125,5.06174,5.06113,5.06154,11000000.0
2008-01-08 04:55:00,5.0617,5.0617,5.06042,5.0616,12000000.0
2008-01-08 04:56:00,5.06096,5.0624,5.06095,5.06123,16000000.0
2008-01-08 04:57:00,5.0613,5.06152,5.06073,5.06116,7000000.0
2008-01-08 04:58:00,5.06126,5.06165,5.06064,5.06093,13000000.0
2008-01-08 04:59:00,5.06063,5.06183,5.06048,5.06162,17000000.0
2008-01-08 05:00:00,5.06052,5.06133,5.06037,5.06133,10000000.0
2008-01-08 05:01:00,5.06096,5.06166,5.06032,5.06127,13000000.0
2008-01-08 05:02:00,5.06081,5.06263,5.06051,5.0613,18000000.0
2008-01-08 05:03:00,5.06167,5.06172,5.05998,5.06051,9000000.0
2008-01-08 05:04:00,5.06062,5.06188,5.06037,5.06153,12000000.0
2008-01-08 05:05:00,5.06097,5.06223,5.06097,5.06131,10000000.0
2008-01-08 05:06:00,5.06147,5.06213,5.06083,5.06108,20000000.0
2008-01-08 05:07:00,5.06095,5.06135,5.06025,5.0608,10000000.0
2008-01-08 05:08:00,5.05971,5.06175,5.05971,5.0608,17000000.0
2008-01-08 05:09:00,5.06094,5.06253,5.0609,5.06177,15000000.0
2008-01-08 05:10:00,5.06137,5.06217,5.06118,5.06136,10000000.0
2008-01-08 05:11:00,5.06227,5.06268,5.06104,5.06199,16000000.0
2008-01-08 05:12:00,5.06196,5.06236,5.06115,5.06217,7000000.0
2008-01-08 05:13:00,5.06245,5.06245,5.06047,5.06237,12000000.0
2008-01-08 05:14:00,5.06217,5.06265,5.06108,5.06253,14000000.0
2008-01-08 05:15:00,5.0624,5.06331,5.06199,5.06309,16000000.0
2008-01-08 05:16:00,5.06213,5.06264,5.06155,5.0619,15000000.0
2008-01-08 05:17:00,5.06216,5.06221,5.06067,5.06067,10000000.0
2008-01-08 05:18:00,5.06005,5.06207,5.06005,5.06125,13000000.0
2008-01-08 05:19:00,5.0617,5.06177,5.06054,5.06115,13000000.0
2008-01-08 05:20:00,5.06172,5.06172,5.06054,5.06142,20000000.0
2008-01-08 05:21:00,5.06002,5.06094,5.05981,5.06015,9000000.0
2008-01-08 05:22:00,5.05944,5.06033,5.05842,5.05842,17000000.0
2008-01-08 05:23:00,5.05808,5.06014,5.05731,5.0581,14000000.0
2008-01-08 05:24:00,5.05918,5.0593,5.05789,5.0585,19000000.0
2008-01-08 05:25:00,5.05744,5.05832,5.05615,5.05629,13000000.0
2008-01-08 05:26:00,5.05725,5.05811,5.05586,5.05654,13000000.0
2008-01-08 05:27:00,5.05668,5.05742,5.05496,5.05545,13000000.0
2008-01-08 05:28:00,5.05653,5.05663,5.05574,5.05591,10000000.0
2008-01-08 05:29:00,5.05614,5.05748,5.05554,5.05624,17000000.0
2008-01-08 05:30:00,5.05577,5.05672,5.05517,5.05517,21000000.0
2008-01-08 05:31:00,5.05574,5.0569,5.05531,5.05531,13000000.0
2008-01-08 05:32:00,5.05613,5.05692,5.05571,5.0559,16000000.0
2008-01-08 05:33:00,5.05624,5.05667,5.05536,5.05652,13000000.0
2008-01-08 05:34:00,5.05637,5.05685,5.05581,5.05685,13000000.0
2008-01-08 05:35:00,5.05614,5.05698,5.05528,5.05597,14000000.0
2008-01-08 05:36:00,5.05559,5.05618,5.05536,5.05577,18000000.0
2008-01-08 05:37:00,5.05661,5.05708,5.05522,5.05522,12000000.0
2008-01-08 05:38:00,5.05581,5.0572,5.05581,5.05593,13000000.0
2008-01-08 05:39:00,5.0574,5.05747,5.05583,5.05721,21000000.0
2008-01-08 05:40:00,5.05609,5.05771,5.05597,5.05616,14000000.0
2008-01-08 05:41:00,5.05739,5.05739,5.0551,5.05697,13000000.0
2008-01-08 05:42:00,5.05686,5.0576,5.05649,5.05689,8000000.0
2008-01-08 05:43:00,5.05678,5.05756,5.05607,5.05756,13000000.0
2008-01-08 05:44:00,5.05697,5.05771,5.05641,5.0571,13000000.0
2008-01-08 05:45:00,5.058,5.05843,5.05653,5.05705,24000000.0
2008-01-08 05:46:00,5.05825,5.05825,5.05706,5.05776,14000000.0
2008-01-08 05:47:00,5.05707,5.05804,5.05685,5.05771,11000000.0
2008-01-08 05:48:00,5.05682,5.05757,5.05667,5.05679,18000000.0
2008-01-08 05:49:00,5.05862,5.05862,5.05708,5.05708,10000000.0
2008-01-08 05:50:00,5.05681,5.05801,5.05681,5.05753,10000000.0
2008-01-08 05:51:00,5.05816,5.05843,5.05742,5.05811,11000000.0
2008-01-08 05:52:00,5.0578,5.05829,5.05713,5.0579,19000000.0
2008-01-08 05:53:00,5.05806,5.05845,5.05718,5.05732,15000000.0
2008-01-08 05:54:00,5.05735,5.05824,5.05706,5.05706,7000000.0
2008-01-08 05:55:00,5.05717,5.05851,5.05717,5.05789,12000000.0
2008-01-08 05:56:00,5.05751,5.05895,5.05686,5.05884,16000000.0
2008-01-08 05:57:00,5.05937,5.05956,5.05848,5.05855,11000000.0
2008-01-08 05:58:00,5.05874,5.05967,5.05864,5.05888,22000000.0
2008-01-08 05:59:00,5.05834,5.05902,5.05791,5.05838,9000000.0
2008-01-08 06:00:00,5.05819,5.05833,5.05737,5.05776,17000000.0
2008-01-08 06:01:00,5.05769,5.05826,5.05655,5.05655,18000000.0
2008-01-08 06:02:00,5.05775,5.05778,5.05658,5.05692,18000000.0
2008-01-08 06:03:00,5.05632,5.05724,5.05599,5.05599,16000000.0
2008-01-08 06:04:00,5.05619,5.05655,5.05535,5.05599,8000000.0
2008-01-08 06:05:00,5.05649,5.05694,5.05443,5.05585,10000000.0
2008-01-08 06:06:00,5.05617,5.05685,5.05587,5.0563,27000000.0
2008-01-08 06:07:00,5.05632,5.05632,5.05492,5.05572,17000000.0
2008-01-08 06:08:00,5.0558,5.05661,5.05521,5.05588,14000000.0
2008-01-08 06:09:00,5.05537,5.05657,5.05537,5.05596,13000000.0
2008-01-08 06:10:00,5.05589,5.05692,5.05571,5.05638,14000000.0
2008-01-08 06:11:00,5.05701,5.05795,5.05653,5.05718,16000000.0
2008-01-08 06:12:00,5.05776,5.05783,5.05685,5.05783,17000000.0
2008-01-08 06:13:00,5.05779,5.05822,5.05704,5.05747,14000000.0
2008-01-08 06:14:00,5.05804,5.05845,5.05725,5.05836,12000000.0
2008-01-08 06:15:00,5.05816,5.05877,5.05757,5.05806,13000000.0
2008-01-08 06:16:00,5.05765,5.05787,5.05641,5.05702,14000000.0
2008-01-08 06:17:00,5.05662,5.05904,5.05662,5.05878,11000000.0
2008-01-08 06:18:00,5.05883,5.0589,5.05775,5.05775,12000000.0
2008-01-08 06:19:00,5.05846,5.05982,5.05833,5.05937,19000000.0
2008-01-08 06:20:00,5.05886,5.0595,5.05886,5.0593,11000000.0
2008-01-08 06:21:00,5.05906,5.05971,5.05847,5.05849,9000000.0
2008-01-08 06:22:00,5.05938,5.05966,5.05846,5.05846,22000000.0
2008-01-08 06:23:00,5.05962,5.05977,5.05833,5.05866,18000000.0
2008-01-08 06:24:00,5.0586,5.05902,5.05807,5.05884,8000000.0
2008-01-08 06:25:00,5.05878,5.06022,5.05857,5.0595,9000000.0
2008-01-08 06:26:00,5.05972,5.06,5.05896,5.05988,13000000.0
2008-01-08 06:27:00,5.06012,5.06093,5.05965,5.05979,15000000.0
2008-01-08 06:28:00,5.06008,5.06095,5.05967,5.05975,18000000.0
2008-01-08 06:29:00,5.05899,5.06065,5.05899,5.05929,16000000.0
2008-01-08 06:30:00,5.06007,5.06066,5.0597,5.0601,10000000.0
2008-01-08 06:31:00,5.05969,5.06038,5.05936,5.05998,13000000.0
2008-01-08 06:32:00,5.05888,5.05985,5.05839,5.05839,10000000.0
2008-01-08 06:33:00,5.05915,5.05947,5.05866,5.05911,10000000.0
2008-01-08 06:34:00,5.05958,5.05958,5.05926,5.05933,15000000.0
2008-01-08 06:35:00,5.05949,5.05988,5.05867,5.05867,13000000.0
2008-01-08 06:36:00,5.05892,5.05912,5.05815,5.05857,23000000.0
2008-01-08 06:37:00,5.05855,5.05855,5.05825,5.05833,11000000.0
2008-01-08 06:38:00,5.05906,5.05908,5.05775,5.05857,17000000.0
2008-01-08 06:39:00,5.05905,5.05915,5.05834,5.05866,8000000.0
2008-01-08 06:40:00,5.0599,5.06021,5.05888,5.05977,15000000.0
2008-01-08 06:41:00,5.06006,5.06115,5.05996,5.06094,15000000.0
2008-01-08 06:42:00,5.06171,5.06177,5.06063,5.06108,16000000.0
2008-01-08 06:43:00,5.06074,5.06155,5.0604,5.0605,12000000.0
2008-01-08 06:44:00,5.06079,5.06137,5.06033,5.06109,13000000.0
2008-01-08 06:45:00,5.06063,5.06154,5.06028,5.0605,14000000.0
2008-01-08 06:46:00,5.06169,5.06228,5.06095,5.06224,12000000.0
2008-01-08 06:47:00,5.06231,5.06267,5.06177,5.0626,11000000.0
2008-01-08 06:48:00,5.06203,5.06386,5.06158,5.0634,15000000.0
2008-01-08 06:49:00,5.06385,5.06385,5.06238,5.0628,17000000.0
2008-01-08 06:50:00,5.06276,5.0635,5.06254,5.06268,13000000.0
2008-01-08 06:51:00,5.06284,5.06315,5.06178,5.06178,8000000.0
2008-01-08 06:52:00,5.06235,5.06263,5.06125,5.06126,14000000.0
2008-01-08 06:53:00,5.06209,5.06265,5.06125,5.0618,13000000.0
2008-01-08 06:54:00,5.06113,5.06205,5.06098,5.06205,8000000.0
2008-01-08 06:55:00,5.06153,5.06258,5.06153,5.06224,10000000.0
2008-01-08 06:56:00,5.06177,5.06302,5.06155,5.06271,11000000.0
2008-01-08 06:57:00,5.06279,5.06364,5.06245,5.06314,17000000.0
2008-01-08 06:58:00,5.06315,5.0642,5.06272,5.06365,12000000.0
2008-01-08 06:59:00,5.06267,5.06357,5.06156,5.06156,14000000.0
2008-01-08 07:00:00,5.06224,5.06274,5.06186,5.06195,11000000.0
2008-01-08 07:01:00,5.06202,5.06249,5.06113,5.06113,10000000.0
2008-01-08 07:02:00,5.06197,5.06234,5.06139,5.06175,14000000.0
2008-01-08 07:03:00,5.06154,5.06174,5.06093,5.06093,7000000.0
2008-01-08 07:04:00,5.061,5.06222,5.06084,5.06132,16000000.0
2008-01-08 07:05:00,5.06119,5.06227,5.06051,5.06124,15000000.0
2008-01-08 07:06:00,5.06093,5.06257,5.06093,5.06157,16000000.0
2008-01-08 07:07:00,5.06171,5.06221,5.06082,5.06147,12000000.0
2008-01-08 07:08:00,5.06183,5.06268,5.06128,5.06128,8000000.0
2008-01-08 07:09:00,5.06164,5.06177,5.06073,5.06073,8000000.0
2008-01-08 07:10:00,5.06007,5.06096,5.05932,5.06029,16000000.0
2008-01-08 07:11:00,5.06029,5.06098,5.05878,5.06029,17000000.0
2008-01-08 07:12:00,5.05887,5.06056,5.05887,5.06,20000000.0
2008-01-08 07:13:00,5.06038,5.06038,5.05911,5.05988,18000000.0
2008-01-08 07:14:00,5.06103,5.06108,5.0596,5.05997,11000000.0
2008-01-08 07:15:00,5.05994,5.06012,5.05862,5.05896,18000000.0
2008-01-08 07:16:00,5.05894,5.05976,5.05823,5.05823,18000000.0
2008-01-08 07:17:00,5.05846,5.0592,5.05773,5.0588,12000000.0
2008-01-08 07:18:00,5.05923,5.05974,5.05874,5.05882,18000000.0
2008-01-08 07:19:00,5.05901,5.05952,5.05842,5.05913,14000000.0
2008-01-08 07:20:00,5.05918,5.05956,5.05776,5.05843,18000000.0
2008-01-08 07:21:00,5.05791,5.05848,5.05738,5.05755,13000000.0
2008-01-08 07:22:00,5.05848,5.05875,5.05789,5.05789,14000000.0
2008-01-08 07:23:00,5.05805,5.05867,5.05668,5.05692,15000000.0
2008-01-08 07:24:00,5.05726,5.05726,5.05638,5.05694,16000000.0
2008-01-08 07:25:00,5.0569,5.05731,5.05573,5.05632,15000000.0
2008-01-08 07:26:00,5.05629,5.05643,5.05554,5.05631,13000000.0
2008-01-08 07:27:00,5.05588,5.05667,5.05549,5.05628,12000000.0
2008-01-08 07:28:00,5.05719,5.05782,5.05653,5.05696,22000000.0
2008-01-08 07:29:00,5.05709,5.05836,5.05652,5.05703,16000000.0
2008-01-08 07:30:00,5.05756,5.0583,5.05676,5.0583,14000000.0
2008-01-08 07:31:00,5.0577,5.05822,5.05741,5.05771,13000000.0
2008-01-08 07:32:00,5.05758,5.05863,5.05758,5.05844,9000000.0
2008-01-08 07:33:00,5.05801,5.0588,5.05791,5.05794,7000000.0
2008-01-08 07:34:00,5.05861,5.06036,5.05775,5.05974,18000000.0
2008-01-08 07:35:00,5.06018,5.06063,5.05935,5.05935,9000000.0
2008-01-08 07:36:00,5.06001,5.06075,5.05937,5.05957,13000000.0
2008-01-08 07:37:00,5.06005,5.06084,5.05989,5.06025,11000000.0
2008-01-08 07:38:00,5.05995,5.06073,5.05975,5.06002,11000000.0
2008-01-08 07:39:00,5.06024,5.06046,5.05942,5.05988,19000000.0
2008-01-08 07:40:00,5.05994,5.06003,5.05886,5.05937,11000000.0
2008-01-08 07:41:00,5.05896,5.06012,5.05875,5.05974,7000000.0
2008-01-08 07:42:00,5.05943,5.06055,5.05932,5.05947,13000000.0
2008-01-08 07:43:00,5.05976,5.06055,5.0592,5.06028,14000000.0
2008-01-08 07:44:00,5.05927,5.06004,5.05902,5.05947,10000000.0
2008-01-08 07:45:00,5.06056,5.06056,5.05914,5.05998,8000000.0
2008-01-08 07:46:00,5.05958,5.05973,5.05944,5.05955,13000000.0
2008-01-08 07:47:00,5.06011,5.06014,5.05915,5.05945,15000000.0
2008-01-08 07:48:00,5.06045,5.06045,5.05934,5.06003,13000000.0
2008-01-08 07:49:00,5.0602,5.06059,5.05966,5.06032,10000000.0
2008-01-08 07:50:00,5.06027,5.06194,5.06027,5.06188,17000000.0
2008-01-08 07:51:00,5.06054,5.06109,5.05989,5.06062,16000000.0
2008-01-08 07:52:00,5.06132,5.06215,5.06073,5.06114,13000000.0
2008-01-08 07:53:00,5.06087,5.06129,5.0602,5.06095,10000000.0
2008-01-08 07:54:00,5.06175,5.06175,5.06072,5.06139,11000000.0
2008-01-08 07:55:00,5.06084,5.06206,5.06044,5.06144,12000000.0
2008-01-08 07:56:00,5.06062,5.06125,5.06042,5.06042,13000000.0
2008-01-08 07:57:00,5.06038,5.06188,5.06021,5.06087,8000000.0
2008-01-08 07:58:00,5.06061,5.06113,5.05998,5.05998,14000000.0
2008-01-08 07:59:00,5.06076,5.06108,5.05977,5.06012,15000000.0
2008-01-08 08:00:00,5.06122,5.06195,5.06032,5.06032,10000000.0
2008-01-08 08:01:00,5.06134,5.06134,5.05994,5.06057,13000000.0
2008-01-08 08:02:00,5.06021,5.06121,5.05983,5.0609,14000000.0
2008-01-08 08:03:00,5.06022,5.06116,5.06022,5.06063,12000000.0
2008-01-08 08:04:00,5.06072,5.06137,5.06024,5.06132,16000000.0
2008-01-08 08:05:00,5.06126,5.06172,5.06023,5.06031,14000000.0
2008-01-08 08:06:00,5.06051,5.06126,5.05934,5.06126,19000000.0
2008-01-08 08:07:00,5.0605,5.0605,5.05923,5.06028,19000000.0
2008-01-08 08:08:00,5.05952,5.06029,5.05902,5.05934,11000000.0
2008-01-08 08:09:00,5.05976,5.0599,5.0588,5.05898,10000000.0
2008-01-08 08:10:00,5.05849,5.05928,5.05794,5.05872,16000000.0
2008-01-08 08:11:00,5.05826,5.05899,5.05791,5.05818,9000000.0
2008-01-08 08:12:00,5.05797,5.0589,5.05739,5.0589,10000000.0
2008-01-08 08:13:00,5.05803,5.05892,5.05761,5.05841,11000000.0
2008-01-08 08:14:00,5.0589,5.05942,5.05814,5.05861,12000000.0
2008-01-08 08:15:00,5.05873,5.05988,5.05795,5.05954,15000000.0
2008-01-08 08:16:00,5.05823,5.05967,5.05817,5.05919,14000000.0
2008-01-08 08:17:00,5.05904,5.05944,5.05845,5.05857,10000000.0
2008-01-08 08:18:00,5.05865,5.0589,5.05816,5.05848,9000000.0
2008-01-08 08:19:00,5.05815,5.05876,5.05784,5.05851,11000000.0
2008-01-08 08:20:00,5.05813,5.05874,5.05773,5.05835,11000000.0
2008-01-08 08:21:00,5.05884,5.06086,5.05884,5.06024,20000000.0
2008-01-08 08:22:00,5.06028,5.06268,5.06028,5.06202,8000000.0
2008-01-08 08:23:00,5.06148,5.06272,5.06148,5.06163,12000000.0
2008-01-08 08:24:00,5.06189,5.06248,5.06114,5.06198,13000000.0
2008-01-08 08:25:00,5.06159,5.06241,5.06103,5.06103,12000000.0
2008-01-08 08:26:00,5.0622,5.0622,5.06078,5.06117,13000000.0
2008-01-08 08:27:00,5.06114,5.06114,5.05977,5.05979,11000000.0
2008-01-08 08:28:00,5.06037,5.0619,5.05989,5.0619,8000000.0
2008-01-08 08:29:00,5.06185,5.06185,5.05782,5.06061,12000000.0
2008-01-08 08:30:00,5.06111,5.06115,5.05928,5.05955,11000000.0
2008-01-08 08:31:00,5.05922,5.05953,5.05862,5.05888,10000000.0
2008-01-08 08:32:00,5.05952,5.06019,5.05952,5.06017,13000000.0
2008-01-08 08:33:00,5.05958,5.05973,5.05878,5.05878,11000000.0
2008-01-08 08:34:00,5.05862,5.05973,5.05798,5.05873,17000000.0
2008-01-08 08:35:00,5.05945,5.05973,5.0582,5.05944,11000000.0
2008-01-08 08:36:00,5.05917,5.05927,5.05814,5.05899,10000000.0
2008-01-08 08:37:00,5.05953,5.06002,5.05874,5.05925,9000000.0
2008-01-08 08:38:00,5.06059,5.06195,5.05999,5.06195,18000000.0
2008-01-08 08:39:00,5.06049,5.06179,5.06028,5.06089,8000000.0
2008-01-08 08:40:00,5.06174,5.06292,5.0617,5.0624,7000000.0
2008-01-08 08:41:00,5.06346,5.06355,5.06182,5.06318,16000000.0
2008-01-08 08:42:00,5.0628,5.06369,5.06237,5.06331,14000000.0
2008-01-08 08:43:00,5.06349,5.06349,5.06168,5.06262,12000000.0
2008-01-08 08:44:00,5.06133,5.06231,5.05842,5.06231,9000000.0
2008-01-08 08:45:00,5.0631,5.06356,5.06226,5.06356,18000000.0
2008-01-08 08:46:00,5.0628,5.06376,5.06251,5.06369,14000000.0
2008-01-08 08:47:00,5.06354,5.06354,5.06172,5.06254,18000000.0
2008-01-08 08:48:00,5.06247,5.06247,5.05991,5.05991,12000000.0
2008-01-08 08:49:00,5.0607,5.062,5.0607,5.06154,14000000.0
2008-01-08 08:50:00,5.06227,5.06229,5.06101,5.06101,16000000.0
2008-01-08 08:51:00,5.06239,5.06286,5.06105,5.0619,21000000.0
2008-01-08 08:52:00,5.06219,5.06295,5.06092,5.06236,20000000.0
2008-01-08 08:53:00,5.06136,5.06136,5.05889,5.0592,7000000.0
2008-01-08 08:54:00,5.05864,5.05864,5.05699,5.05837,17000000.0
2008-01-08 08:55:00,5.05757,5.05861,5.05642,5.05738,12000000.0
2008-01-08 08:56:00,5.05711,5.05711,5.05539,5.05634,17000000.0
2008-01-08 08:57:00,5.05678,5.05678,5.05553,5.05656,16000000.0
2008-01-08 08:58:00,5.05699,5.05699,5.05432,5.05566,12000000.0
2008-01-08 08:59:00,5.05595,5.05622,5.05495,5.05622,13000000.0
2008-01-08 09:00:00,5.05566,5.05632,5.05446,5.05493,17000000.0
2008-01-08 09:01:00,5.05562,5.05651,5.05523,5.05549,13000000.0
2008-01-08 09:02:00,5.05587,5.05587,5.05483,5.05567,8000000.0
2008-01-08 09:03:00,5.05577,5.05577,5.05408,5.05421,16000000.0
2008-01-08 09:04:00,5.05479,5.05572,5.05468,5.05468,8000000.0
2008-01-08 09:05:00,5.05609,5.05609,5.0544,5.05571,11000000.0
2008-01-08 09:06:00,5.05379,5.05408,5.05267,5.05267,10000000.0
2008-01-08 09:07:00,5.05405,5.05434,5.05312,5.05318,10000000.0
2008-01-08 09:08:00,5.05386,5.05395,5.0515,5.0531,19000000.0
2008-01-08 09:09:00,5.05243,5.05308,5.05054,5.05261,16000000.0
2008-01-08 09:10:00,5.0517,5.05304,5.0515,5.053,8000000.0
2008-01-08 09:11:00,5.05259,5.05319,5.05212,5.05241,11000000.0
2008-01-08 09:12:00,5.0533,5.05491,5.05328,5.05407,16000000.0
2008-01-08 09:13:00,5.0549,5.05587,5.0532,5.05452,15000000.0
2008-01-08 09:14:00,5.05439,5.0553,5.05363,5.0553,17000000.0
2008-01-08 09:15:00,5.05396,5.05542,5.05373,5.05509,12000000.0
2008-01-08 09:16:00,5.05526,5.05526,5.05352,5.05503,14000000.0
2008-01-08 09:17:00,5.05451,5.05495,5.0527,5.05318,14000000.0
2008-01-08 09:18:00,5.05372,5.05392,5.051,5.05241,18000000.0
2008-01-08 09:19:00,5.05188,5.05298,5.05104,5.0522,14000000.0
2008-01-08 09:20:00,5.05192,5.05313,5.05171,5.05313,18000000.0
2008-01-08 09:21:00,5.05327,5.05365,5.05212,5.05353,17000000.0
2008-01-08 09:22:00,5.05349,5.05391,5.05217,5.05391,13000000.0
2008-01-08 09:23:00,5.05343,5.05512,5.05307,5.05436,12000000.0
2008-01-08 09:24:00,5.05342,5.05459,5.05327,5.05327,14000000.0
2008-01-08 09:25:00,5.05442,5.05442,5.05288,5.05409,9000000.0
2008-01-08 09:26:00,5.05345,5.05345,5.05126,5.05298,13000000.0
2008-01-08 09:27:00,5.05287,5.05456,5.05125,5.05456,13000000.0
2008-01-08 09:28:00,5.05327,5.05496,5.05272,5.05348,19000000.0
2008-01-08 09:29:00,5.05242,5.05391,5.05232,5.05292,14000000.0
2008-01-08 09:30:00,5.05308,5.054,5.05271,5.05271,15000000.0
2008-01-08 09:31:00,5.05294,5.05365,5.05233,5.05365,11000000.0
2008-01-08 09:32:00,5.0532,5.05322,5.05133,5.05314,16000000.0
2008-01-08 09:33:00,5.0528,5.05285,5.05064,5.05071,9000000.0
2008-01-08 09:34:00,5.05108,5.05199,5.04898,5.04978,18000000.0
2008-01-08 09:35:00,5.04959,5.05124,5.04829,5.05124,14000000.0
2008-01-08 09:36:00,5.05053,5.052,5.04952,5.052,16000000.0
2008-01-08 09:37:00,5.05227,5.05253,5.05083,5.05099,20000000.0
2008-01-08 09:38:00,5.05144,5.05301,5.05142,5.05289,19000000.0
2008-01-08 09:39:00,5.05155,5.05221,5.05047,5.05102,16000000.0
2008-01-08 09:40:00,5.04991,5.05117,5.04965,5.05036,12000000.0
2008-01-08 09:41:00,5.05115,5.05115,5.04854,5.04969,18000000.0
2008-01-08 09:42:00,5.05007,5.05039,5.04898,5.04907,16000000.0
2008-01-08 09:43:00,5.04919,5.05057,5.04881,5.05039,15000000.0
2008-01-08 09:44:00,5.04991,5.05215,5.04991,5.05213,13000000.0
2008-01-08 09:45:00,5.05235,5.05341,5.05154,5.05256,13000000.0
2008-01-08 09:46:00,5.05358,5.0551,5.05278,5.0551,17000000.0
2008-01-08 09:47:00,5.05421,5.05518,5.05249,5.0528,13000000.0
2008-01-08 09:48:00,5.05387,5.05647,5.05387,5.05591,16000000.0
2008-01-08 09:49:00,5.05397,5.05579,5.05349,5.05545,17000000.0
2008-01-08 09:50:00,5.05452,5.05452,5.05208,5.0533,12000000.0
2008-01-08 09:51:00,5.05263,5.05301,5.05086,5.05245,16000000.0
2008-01-08 09:52:00,5.05302,5.05485,5.05155,5.05155,16000000.0
2008-01-08 09:53:00,5.0512,5.05251,5.05098,5.05251,15000000.0
2008-01-08 09:54:00,5.05228,5.05308,5.05137,5.05229,15000000.0
2008-01-08 09:55:00,5.05223,5.05391,5.0521,5.05378,15000000.0
2008-01-08 09:56:00,5.05256,5.05284,5.05131,5.0516,17000000.0
2008-01-08 09:57:00,5.05141,5.05317,5.05081,5.05229,12000000.0
2008-01-08 09:58:00,5.05287,5.05498,5.05235,5.05357,14000000.0
2008-01-08 09:59:00,5.05361,5.05435,5.05283,5.05435,10000000.0
2008-01-08 10:00:00,5.05377,5.05477,5.05321,5.05321,11000000.0
2008-01-08 10:01:00,5.05566,5.05623,5.05331,5.0556,24000000.0
2008-01-08 10:02:00,5.05631,5.05709,5.05586,5.05596,14000000.0
2008-01-08 10:03:00,5.05856,5.05982,5.05644,5.05982,16000000.0
2008-01-08 10:04:00,5.05923,5.06098,5.05923,5.06098,10000000.0
2008-01-08 10:05:00,5.06135,5.06135,5.05795,5.05914,10000000.0
2008-01-08 10:06:00,5.05824,5.05878,5.05763,5.05854,9000000.0
2008-01-08 10:07:00,5.0582,5.06022,5.05785,5.0599,11000000.0
2008-01-08 10:08:00,5.05987,5.06219,5.05987,5.06111,9000000.0
2008-01-08 10:09:00,5.05978,5.06157,5.0593,5.06157,11000000.0
2008-01-08 10:10:00,5.06145,5.06318,5.0613,5.06318,15000000.0
2008-01-08 10:11:00,5.06371,5.06371,5.06193,5.06329,16000000.0
2008-01-08 10:12:00,5.06196,5.06326,5.0598,5.06121,19000000.0
2008-01-08 10:13:00,5.06014,5.06063,5.0596,5.05978,9000000.0
2008-01-08 10:14:00,5.05905,5.05989,5.05849,5.05863,11000000.0
2008-01-08 10:15:00,5.05766,5.05969,5.05764,5.05969,8000000.0
2008-01-08 10:16:00,5.05912,5.05972,5.05816,5.05816,17000000.0
2008-01-08 10:17:00,5.05885,5.05948,5.05797,5.05927,16000000.0
2008-01-08 10:18:00,5.05913,5.05945,5.05763,5.05923,16000000.0
2008-01-08 10:19:00,5.05871,5.05871,5.05682,5.05717,17000000.0
2008-01-08 10:20:00,5.05724,5.05785,5.05654,5.05785,16000000.0
2008-01-08 10:21:00,5.05694,5.05764,5.05639,5.05665,7000000.0
2008-01-08 10:22:00,5.05693,5.05693,5.05593,5.05657,10000000.0
2008-01-08 10:23:00,5.05628,5.05832,5.05628,5.05776,14000000.0
2008-01-08 10:24:00,5.05686,5.05856,5.05658,5.05856,13000000.0
2008-01-08 10:25:00,5.05867,5.059,5.05737,5.05838,12000000.0
2008-01-08 10:26:00,5.05697,5.05774,5.05623,5.0571,11000000.0
2008-01-08 10:27:00,5.05757,5.05764,5.05607,5.05655,13000000.0
2008-01-08 10:28:00,5.05591,5.05729,5.05477,5.05619,13000000.0
2008-01-08 10:29:00,5.0558,5.05697,5.05518,5.05667,11000000.0
2008-01-08 10:30:00,5.05394,5.0548,5.05351,5.05474,9000000.0
2008-01-08 10:31:00,5.05371,5.05461,5.05287,5.05461,16000000.0
2008-01-08 10:32:00,5.05304,5.0552,5.05304,5.05486,9000000.0
2008-01-08 10:33:00,5.05368,5.05506,5.05335,5.05467,12000000.0
2008-01-08 10:34:00,5.05433,5.05465,5.0533,5.0544,11000000.0
2008-01-08 10:35:00,5.05407,5.05408,5.05284,5.05408,17000000.0
2008-01-08 10:36:00,5.05341,5.05463,5.05291,5.05327,10000000.0
2008-01-08 10:37:00,5.05443,5.05443,5.05251,5.05391,15000000.0
2008-01-08 10:38:00,5.05467,5.05537,5.05366,5.05505,17000000.0
2008-01-08 10:39:00,5.05498,5.05581,5.05441,5.05442,13000000.0
2008-01-08 10:40:00,5.05619,5.05619,5.05488,5.05542,10000000.0
2008-01-08 10:41:00,5.05501,5.0551,5.05378,5.05408,15000000.0
2008-01-08 10:42:00,5.05515,5.05542,5.05383,5.05542,12000000.0
2008-01-08 10:43:00,5.05549,5.05549,5.05372,5.05525,13000000.0
2008-01-08 10:44:00,5.05431,5.05544,5.05331,5.05544,12000000.0
2008-01-08 10:45:00,5.05545,5.05631,5.054,5.05604,13000000.0
2008-01-08 10:46:00,5.05477,5.05588,5.05424,5.05424,13000000.0
2008-01-08 10:47:00,5.05472,5.05636,5.05444,5.05636,7000000.0
2008-01-08 10:48:00,5.05494,5.0562,5.05476,5.0548,12000000.0
2008-01-08 10:49:00,5.05599,5.05608,5.05467,5.0557,10000000.0
2008-01-08 10:50:00,5.05471,5.05573,5.05442,5.05466,14000000.0
2008-01-08 10:51:00,5.05527,5.05636,5.05518,5.0556,11000000.0
2008-01-08 10:52:00,5.05606,5.05662,5.05524,5.05628,20000000.0
2008-01-08 10:53:00,5.05665,5.05688,5.05559,5.05688,9000000.0
2008-01-08 10:54:00,5.05683,5.05704,5.05579,5.05704,18000000.0
2008-01-08 10:55:00,5.05608,5.05662,5.05514,5.05662,10000000.0
2008-01-08 10:56:00,5.05644,5.05653,5.05542,5.05628,11000000.0
2008-01-08 10:57:00,5.05675,5.0568,5.05495,5.05495,8000000.0
2008-01-08 10:58:00,5.05485,5.05629,5.05481,5.05629,10000000.0
2008-01-08 10:59:00,5.05619,5.05664,5.05507,5.05643,10000000.0
2008-01-08 11:00:00,5.0564,5.05706,5.05486,5.05706,15000000.0
2008-01-08 11:01:00,5.05709,5.05809,5.05575,5.05809,12000000.0
2008-01-08 11:02:00,5.05819,5.05819,5.05624,5.05695,8000000.0
2008-01-08 11:03:00,5.05743,5.05743,5.05594,5.05651,11000000.0
2008-01-08 11:04:00,5.05621,5.05675,5.05469,5.05469,15000000.0
2008-01-08 11:05:00,5.05508,5.05612,5.0543,5.05549,17000000.0
2008-01-08 11:06:00,5.05578,5.05687,5.05501,5.05687,12000000.0
2008-01-08 11:07:00,5.05677,5.05677,5.05557,5.05627,11000000.0
2008-01-08 11:08:00,5.05657,5.05657,5.05494,5.0552,22000000.0
2008-01-08 11:09:00,5.05545,5.05656,5.05543,5.05598,9000000.0
2008-01-08 11:10:00,5.05534,5.05687,5.05512,5.05687,16000000.0
2008-01-08 11:11:00,5.05705,5.05735,5.05608,5.057,7000000.0
2008-01-08 11:12:00,5.05587,5.05729,5.05554,5.05729,15000000.0
2008-01-08 11:13:00,5.05698,5.05698,5.05544,5.05663,11000000.0
2008-01-08 11:14:00,5.05655,5.05713,5.05556,5.05572,18000000.0
2008-01-08 11:15:00,5.05702,5.05725,5.05572,5.05725,11000000.0
2008-01-08 11:16:00,5.05576,5.05713,5.05524,5.05713,13000000.0
2008-01-08 11:17:00,5.05545,5.05657,5.05545,5.05639,13000000.0
2008-01-08 11:18:00,5.05627,5.05628,5.05527,5.05628,9000000.0
2008-01-08 11:19:00,5.05494,5.05692,5.05494,5.05624,17000000.0
2008-01-08 11:20:00,5.05589,5.05793,5.05589,5.05793,14000000.0
2008-01-08 11:21:00,5.05731,5.05897,5.05706,5.05897,14000000.0
2008-01-08 11:22:00,5.05929,5.05929,5.05754,5.05905,22000000.0
2008-01-08 11:23:00,5.05905,5.0592,5.05767,5.05822,8000000.0
2008-01-08 11:24:00,5.05768,5.05899,5.05677,5.05889,18000000.0
2008-01-08 11:25:00,5.05726,5.05865,5.05726,5.05865,9000000.0
2008-01-08 11:26:00,5.05849,5.0587,5.05675,5.05802,15000000.0
2008-01-08 11:27:00,5.05751,5.05783,5.05671,5.05722,10000000.0
2008-01-08 11:28:00,5.05723,5.05832,5.05685,5.05832,13000000.0
2008-01-08 11:29:00,5.05746,5.05837,5.05715,5.05837,17000000.0
2008-01-08 11:30:00,5.05831,5.05875,5.05725,5.05868,13000000.0
2008-01-08 11:31:00,5.0583,5.05886,5.05664,5.05765,12000000.0
2008-01-08 11:32:00,5.05755,5.05822,5.05605,5.05605,20000000.0
2008-01-08 11:33:00,5.05705,5.05705,5.05526,5.05678,16000000.0
2008-01-08 11:34:00,5.05739,5.05769,5.05589,5.05636,13000000.0
2008-01-08 11:35:00,5.057,5.05753,5.05619,5.05724,14000000.0
2008-01-08 11:36:00,5.05717,5.05717,5.05578,5.05639,11000000.0
2008-01-08 11:37:00,5.05585,5.05735,5.05585,5.05717,16000000.0
2008-01-08 11:38:00,5.05776,5.05776,5.05524,5.05533,8000000.0
2008-01-08 11:39:00,5.05519,5.05616,5.05478,5.05616,11000000.0
2008-01-08 11:40:00,5.0552,5.05555,5.05465,5.05513,12000000.0
2008-01-08 11:41:00,5.05499,5.05557,5.05429,5.05557,10000000.0
2008-01-08 11:42:00,5.05499,5.05563,5.05416,5.05563,10000000.0
2008-01-08 11:43:00,5.05556,5.05572,5.0542,5.05572,17000000.0
2008-01-08 11:44:00,5.05544,5.05544,5.05398,5.05514,15000000.0
2008-01-08 11:45:00,5.05485,5.05548,5.05358,5.05436,16000000.0
2008-01-08 11:46:00,5.05481,5.05481,5.05357,5.05455,7000000.0
2008-01-08 11:47:00,5.05491,5.05514,5.05364,5.05514,16000000.0
2008-01-08 11:48:00,5.0543,5.05507,5.05391,5.05402,13000000.0
2008-01-08 11:49:00,5.05529,5.05573,5.05439,5.05573,10000000.0
2008-01-08 11:50:00,5.05416,5.05534,5.05411,5.05411,12000000.0
2008-01-08 11:51:00,5.05516,5.05572,5.05375,5.05476,14000000.0
2008-01-08 11:52:00,5.05451,5.05475,5.05322,5.05398,18000000.0
2008-01-08 11:53:00,5.05465,5.05536,5.054,5.05504,16000000.0
2008-01-08 11:54:00,5.05493,5.05535,5.05415,5.05535,8000000.0
2008-01-08 11:55:00,5.05532,5.05532,5.05313,5.0534,8000000.0
2008-01-08 11:56:00,5.05468,5.05468,5.05265,5.05327,8000000.0
2008-01-08 11:57:00,5.05337,5.05364,5.05267,5.05306,11000000.0
2008-01-08 11:58:00,5.0534,5.05423,5.05283,5.05423,14000000.0
2008-01-08 11:59:00,5.05446,5.05456,5.0529,5.05316,11000000.0
2008-01-08 12:00:00,5.05438,5.05541,5.05293,5.05541,15000000.0
2008-01-08 12:01:00,5.05411,5.05582,5.05411,5.05501,13000000.0
2008-01-08 12:02:00,5.05515,5.05753,5.05498,5.05753,15000000.0
2008-01-08 12:03:00,5.05869,5.05921,5.05694,5.05898,11000000.0
2008-01-08 12:04:00,5.05811,5.05875,5.05763,5.05838,9000000.0
2008-01-08 12:05:00,5.0586,5.0586,5.0573,5.0576,9000000.0
2008-01-08 12:06:00,5.05743,5.05861,5.05635,5.05803,15000000.0
2008-01-08 12:07:00,5.05634,5.05777,5.05634,5.05672,11000000.0
2008-01-08 12:08:00,5.05806,5.06044,5.05758,5.06044,8000000.0
2008-01-08 12:09:00,5.06157,5.06157,5.05913,5.0605,18000000.0
2008-01-08 12:10:00,5.05923,5.06181,5.05867,5.06181,14000000.0
2008-01-08 12:11:00,5.06157,5.06202,5.06031,5.06031,9000000.0
2008-01-08 12:12:00,5.06176,5.0618,5.05987,5.06036,18000000.0
2008-01-08 12:13:00,5.06005,5.06075,5.05954,5.06075,12000000.0
2008-01-08 12:14:00,5.06085,5.06085,5.05925,5.05982,10000000.0
2008-01-08 12:15:00,5.06001,5.06006,5.05781,5.05833,8000000.0
2008-01-08 12:16:00,5.05871,5.05919,5.05759,5.05799,14000000.0
2008-01-08 12:17:00,5.05835,5.05889,5.05696,5.05782,13000000.0
2008-01-08 12:18:00,5.05908,5.05908,5.05722,5.05805,10000000.0
2008-01-08 12:19:00,5.05882,5.05902,5.05719,5.05902,11000000.0
2008-01-08 12:20:00,5.05869,5.05881,5.05777,5.05829,8000000.0
2008-01-08 12:21:00,5.05779,5.05885,5.05723,5.05847,20000000.0
2008-01-08 12:22:00,5.05887,5.05936,5.05777,5.05936,14000000.0
2008-01-08 12:23:00,5.05982,5.0599,5.05844,5.05857,11000000.0
2008-01-08 12:24:00,5.05956,5.05956,5.05782,5.05867,17000000.0
2008-01-08 12:25:00,5.05961,5.05961,5.05768,5.0588,12000000.0
2008-01-08 12:26:00,5.05845,5.05845,5.05718,5.05836,7000000.0
2008-01-08 12:27:00,5.0578,5.0583,5.05682,5.05755,7000000.0
2008-01-08 12:28:00,5.05671,5.05735,5.05584,5.05691,19000000.0
2008-01-08 12:29:00,5.05619,5.05812,5.05577,5.05812,12000000.0
2008-01-08 12:30:00,5.05789,5.05809,5.05727,5.05727,10000000.0
2008-01-08 12:31:00,5.05777,5.05849,5.05684,5.05757,12000000.0
2008-01-08 12:32:00,5.05704,5.05912,5.05704,5.05912,12000000.0
2008-01-08 12:33:00,5.05798,5.05896,5.0574,5.05853,15000000.0
2008-01-08 12:34:00,5.05832,5.05878,5.05733,5.05874,12000000.0
2008-01-08 12:35:00,5.05824,5.05885,5.05774,5.05885,12000000.0
2008-01-08 12:36:00,5.05905,5.05925,5.05905,5.05917,15000000.0
2008-01-08 12:37:00,5.05762,5.05851,5.05762,5.05815,8000000.0
2008-01-08 12:38:00,5.05881,5.05881,5.05733,5.05771,15000000.0
2008-01-08 12:39:00,5.05891,5.05891,5.05759,5.05887,14000000.0
2008-01-08 12:40:00,5.05905,5.05905,5.05752,5.05893,18000000.0
2008-01-08 12:41:00,5.05809,5.05853,5.0576,5.05829,11000000.0
2008-01-08 12:42:00,5.05754,5.05828,5.05732,5.05788,17000000.0
2008-01-08 12:43:00,5.05758,5.05843,5.05699,5.05791,11000000.0
2008-01-08 12:44:00,5.05783,5.05876,5.05755,5.05865,13000000.0
2008-01-08 12:45:00,5.05838,5.05905,5.05761,5.05905,10000000.0
2008-01-08 12:46:00,5.05889,5.05908,5.05739,5.05782,20000000.0
2008-01-08 12:47:00,5.05878,5.05894,5.05811,5.05894,10000000.0
2008-01-08 12:48:00,5.05818,5.05828,5.05729,5.05751,10000000.0
2008-01-08 12:49:00,5.05799,5.05969,5.05799,5.05827,15000000.0
2008-01-08 12:50:00,5.05855,5.05906,5.05784,5.05841,14000000.0
2008-01-08 12:51:00,5.05817,5.05938,5.05817,5.05917,14000000.0
2008-01-08 12:52:00,5.0591,5.06034,5.05833,5.06034,9000000.0
2008-01-08 12:53:00,5.06126,5.06155,5.05979,5.06071,9000000.0
2008-01-08 12:54:00,5.06168,5.06177,5.0592,5.06041,20000000.0
2008-01-08 12:55:00,5.0604,5.06104,5.05915,5.06046,12000000.0
2008-01-08 12:56:00,5.06008,5.0608,5.05951,5.0608,7000000.0
2008-01-08 12:57:00,5.0606,5.0611,5.0599,5.0611,13000000.0
2008-01-08 12:58:00,5.06042,5.06085,5.05945,5.06024,16000000.0
2008-01-08 12:59:00,5.06082,5.06086,5.06008,5.06044,14000000.0
2008-01-08 13:00:00,5.05961,5.05961,5.05761,5.05814,12000000.0
2008-01-08 13:01:00,5.05898,5.06051,5.05829,5.05942,17000000.0
2008-01-08 13:02:00,5.05939,5.06069,5.05883,5.06069,10000000.0
2008-01-08 13:03:00,5.06068,5.06068,5.05863,5.0596,22000000.0
2008-01-08 13:04:00,5.05946,5.06025,5.05861,5.05961,20000000.0
2008-01-08 13:05:00,5.06048,5.06048,5.05946,5.06039,14000000.0
2008-01-08 13:06:00,5.06,5.06006,5.05862,5.05985,17000000.0
2008-01-08 13:07:00,5.05937,5.06034,5.05908,5.06003,22000000.0
2008-01-08 13:08:00,5.06046,5.06068,5.05949,5.06048,12000000.0
2008-01-08 13:09:00,5.06037,5.06037,5.05845,5.05945,12000000.0
2008-01-08 13:10:00,5.05965,5.06053,5.05901,5.06028,20000000.0
2008-01-08 13:11:00,5.06092,5.06094,5.05956,5.06036,12000000.0
2008-01-08 13:12:00,5.06057,5.06139,5.05985,5.06134,16000000.0
2008-01-08 13:13:00,5.06044,5.06095,5.05968,5.0602,14000000.0
2008-01-08 13:14:00,5.05946,5.06064,5.05891,5.05987,17000000.0
2008-01-08 13:15:00,5.05929,5.05976,5.05838,5.05917,7000000.0
2008-01-08 13:16:00,5.05992,5.05992,5.0582,5.05919,9000000.0
2008-01-08 13:17:00,5.05962,5.06024,5.05822,5.05888,15000000.0
2008-01-08 13:18:00,5.05939,5.05939,5.05741,5.05826,17000000.0
2008-01-08 13:19:00,5.05742,5.05868,5.05742,5.05868,15000000.0
2008-01-08 13:20:00,5.05808,5.05927,5.05749,5.05841,12000000.0
2008-01-08 13:21:00,5.05756,5.05823,5.05638,5.05781,24000000.0
2008-01-08 13:22:00,5.05775,5.05775,5.05597,5.05597,12000000.0
2008-01-08 13:23:00,5.05653,5.05745,5.05569,5.05676,12000000.0
2008-01-08 13:24:00,5.05615,5.05694,5.05538,5.05694,18000000.0
2008-01-08 13:25:00,5.05642,5.05743,5.05596,5.05743,12000000.0
2008-01-08 13:26:00,5.05711,5.0577,5.05617,5.05731,12000000.0
2008-01-08 13:27:00,5.05797,5.05797,5.05599,5.05676,9000000.0
2008-01-08 13:28:00,5.05794,5.05794,5.05649,5.05718,15000000.0
2008-01-08 13:29:00,5.05778,5.05796,5.05638,5.05668,14000000.0
2008-01-08 13:30:00,5.05544,5.05726,5.05544,5.05675,11000000.0
2008-01-08 13:31:00,5.05739,5.05739,5.05521,5.05604,11000000.0
2008-01-08 13:32:00,5.0568,5.0568,5.05521,5.05649,8000000.0
2008-01-08 13:33:00,5.05632,5.05689,5.05565,5.05614,14000000.0
2008-01-08 13:34:00,5.05507,5.05627,5.05506,5.05518,11000000.0
2008-01-08 13:35:00,5.05647,5.05647,5.05464,5.0561,16000000.0
2008-01-08 13:36:00,5.05628,5.0563,5.05471,5.05471,8000000.0
2008-01-08 13:37:00,5.05557,5.05589,5.05449,5.05475,17000000.0
2008-01-08 13:38:00,5.05528,5.05603,5.05458,5.05575,14000000.0
2008-01-08 13:39:00,5.05535,5.05602,5.05467,5.05467,10000000.0
2008-01-08 13:40:00,5.05586,5.05617,5.05448,5.05617,8000000.0
2008-01-08 13:41:00,5.05591,5.05624,5.05513,5.05581,11000000.0
2008-01-08 13:42:00,5.05668,5.05679,5.05519,5.05635,14000000.0
2008-01-08 13:43:00,5.05492,5.05626,5.05488,5.05539,11000000.0
2008-01-08 13:44:00,5.05551,5.05624,5.05517,5.05586,11000000.0
2008-01-08 13:45:00,5.05605,5.0564,5.05534,5.05534,14000000.0
2008-01-08 13:46:00,5.05654,5.05681,5.05517,5.05681,11000000.0
2008-01-08 13:47:00,5.05554,5.0571,5.05554,5.05695,13000000.0
2008-01-08 13:48:00,5.05719,5.05809,5.05621,5.05676,14000000.0
2008-01-08 13:49:00,5.05641,5.0577,5.05641,5.05753,12000000.0
2008-01-08 13:50:00,5.05752,5.05752,5.0558,5.05688,16000000.0
2008-01-08 13:51:00,5.05595,5.05695,5.05528,5.05695,14000000.0
2008-01-08 13:52:00,5.05612,5.05678,5.05506,5.05506,10000000.0
2008-01-08 13:53:00,5.05592,5.05645,5.05536,5.05645,10000000.0
2008-01-08 13:54:00,5.05654,5.05654,5.05528,5.05588,8000000.0
2008-01-08 13:55:00,5.05642,5.05686,5.05528,5.05686,13000000.0
2008-01-08 13:56:00,5.05643,5.05643,5.05533,5.05635,17000000.0
2008-01-08 13:57:00,5.05559,5.0567,5.05534,5.0567,13000000.0
2008-01-08 13:58:00,5.05576,5.05646,5.05548,5.05646,7000000.0
2008-01-08 13:59:00,5.05606,5.05636,5.05506,5.05636,9000000.0
2008-01-08 14:00:00,5.05587,5.05613,5.05509,5.05613,7000000.0
2008-01-08 14:01:00,5.05477,5.05658,5.05477,5.056,11000000.0
2008-01-08 14:02:00,5.05621,5.05634,5.0545,5.05634,19000000.0
2008-01-08 14:03:00,5.05429,5.05585,5.05379,5.05485,13000000.0
2008-01-08 14:04:00,5.05454,5.05478,5.05314,5.05347,22000000.0
2008-01-08 14:05:00,5.05475,5.05563,5.05345,5.05549,17000000.0
2008-01-08 14:06:00,5.05561,5.0557,5.05444,5.0557,11000000.0
2008-01-08 14:07:00,5.0557,5.05621,5.05489,5.05621,9000000.0
2008-01-08 14:08:00,5.05625,5.05666,5.05524,5.05666,11000000.0
2008-01-08 14:09:00,5.05579,5.05611,5.05475,5.05611,12000000.0
2008-01-08 14:10:00,5.05575,5.05576,5.05451,5.05539,13000000.0
2008-01-08 14:11:00,5.0545,5.05531,5.05346,5.05466,14000000.0
2008-01-08 14:12:00,5.05483,5.05559,5.05452,5.05453,11000000.0
2008-01-08 14:13:00,5.05555,5.05617,5.0545,5.05617,11000000.0
2008-01-08 14:14:00,5.05577,5.0559,5.05476,5.05493,7000000.0
2008-01-08 14:15:00,5.05588,5.05588,5.05433,5.05472,14000000.0
2008-01-08 14:16:00,5.05538,5.05546,5.05401,5.0544,13000000.0
2008-01-08 14:17:00,5.05461,5.05594,5.05461,5.05562,22000000.0
2008-01-08 14:18:00,5.05549,5.0555,5.05429,5.0555,15000000.0
2008-01-08 14:19:00,5.05543,5.05543,5.05316,5.05415,12000000.0
2008-01-08 14:20:00,5.05259,5.0538,5.05259,5.0538,7000000.0
2008-01-08 14:21:00,5.05325,5.05327,5.05144,5.0531,13000000.0
2008-01-08 14:22:00,5.05234,5.05234,5.0503,5.0503,8000000.0
2008-01-08 14:23:00,5.0507,5.05238,5.05028,5.05141,11000000.0
2008-01-08 14:24:00,5.05118,5.05139,5.04955,5.05031,13000000.0
2008-01-08 14:25:00,5.05018,5.0505,5.04894,5.05038,15000000.0
2008-01-08 14:26:00,5.0497,5.05019,5.04875,5.05007,8000000.0
2008-01-08 14:27:00,5.05061,5.05102,5.04905,5.05102,10000000.0
2008-01-08 14:28:00,5.05094,5.05201,5.05021,5.05201,11000000.0
2008-01-08 14:29:00,5.05122,5.0528,5.0507,5.0528,21000000.0
2008-01-08 14:30:00,5.05309,5.05347,5.05171,5.05224,11000000.0
2008-01-08 14:31:00,5.05275,5.05275,5.05105,5.05199,17000000.0
2008-01-08 14:32:00,5.05273,5.05273,5.05085,5.0524,15000000.0
2008-01-08 14:33:00,5.05182,5.0526,5.05084,5.05204,8000000.0
2008-01-08 14:34:00,5.05252,5.05252,5.05135,5.05202,9000000.0
2008-01-08 14:35:00,5.05225,5.05282,5.05143,5.05173,11000000.0
2008-01-08 14:36:00,5.05296,5.05454,5.05151,5.05415,15000000.0
2008-01-08 14:37:00,5.05499,5.05533,5.05419,5.05505,8000000.0
2008-01-08 14:38:00,5.05613,5.05625,5.05532,5.05532,10000000.0
2008-01-08 14:39:00,5.05636,5.05655,5.05522,5.05597,19000000.0
2008-01-08 14:40:00,5.05652,5.05652,5.05549,5.0557,15000000.0
2008-01-08 14:41:00,5.05622,5.05624,5.05437,5.05538,15000000.0
2008-01-08 14:42:00,5.05521,5.05627,5.05306,5.05487,17000000.0
2008-01-08 14:43:00,5.05303,5.05487,5.05213,5.05333,15000000.0
2008-01-08 14:44:00,5.05356,5.0544,5.05317,5.05386,15000000.0
2008-01-08 14:45:00,5.05481,5.05481,5.05281,5.05282,9000000.0
2008-01-08 14:46:00,5.05255,5.05346,5.05197,5.05232,11000000.0
2008-01-08 14:47:00,5.05246,5.05291,5.05122,5.05228,12000000.0
2008-01-08 14:48:00,5.05319,5.05344,5.05159,5.0524,12000000.0
2008-01-08 14:49:00,5.05349,5.05508,5.05212,5.05382,12000000.0
2008-01-08 14:50:00,5.05447,5.05447,5.0528,5.05415,15000000.0
2008-01-08 14:51:00,5.05375,5.05381,5.05264,5.05324,10000000.0
2008-01-08 14:52:00,5.0536,5.05442,5.05257,5.05408,13000000.0
2008-01-08 14:53:00,5.05403,5.05483,5.05351,5.05459,13000000.0
2008-01-08 14:54:00,5.0541,5.0541,5.0527,5.0527,9000000.0
2008-01-08 14:55:00,5.05389,5.0552,5.05348,5.05441,16000000.0
2008-01-08 14:56:00,5.0547,5.05508,5.05377,5.05395,15000000.0
2008-01-08 14:57:00,5.05334,5.05417,5.05308,5.05417,15000000.0
2008-01-08 14:58:00,5.05397,5.05397,5.0523,5.05275,11000000.0
2008-01-08 14:59:00,5.05217,5.05416,5.05217,5.05375,14000000.0
2008-01-08 15:00:00,5.05569,5.0567,5.05445,5.0567,18000000.0
2008-01-08 15:01:00,5.05668,5.05732,5.05544,5.0555,12000000.0
2008-01-08 15:02:00,5.05602,5.05602,5.05468,5.05556,7000000.0
2008-01-08 15:03:00,5.05595,5.05624,5.05468,5.05523,18000000.0
2008-01-08 15:04:00,5.05586,5.05662,5.05502,5.05502,21000000.0
2008-01-08 15:05:00,5.05606,5.05606,5.05479,5.056,13000000.0
2008-01-08 15:06:00,5.0546,5.056,5.05449,5.05592,14000000.0
2008-01-08 15:07:00,5.05489,5.05596,5.0539,5.05486,22000000.0
2008-01-08 15:08:00,5.057,5.05761,5.05609,5.05754,10000000.0
2008-01-08 15:09:00,5.05785,5.05802,5.0569,5.05763,9000000.0
2008-01-08 15:10:00,5.05692,5.05885,5.05692,5.05885,14000000.0
2008-01-08 15:11:00,5.05867,5.05902,5.05691,5.0584,12000000.0
2008-01-08 15:12:00,5.05812,5.05919,5.0574,5.05919,13000000.0
2008-01-08 15:13:00,5.05831,5.05919,5.05741,5.05869,12000000.0
2008-01-08 15:14:00,5.05822,5.05876,5.05747,5.05876,10000000.0
2008-01-08 15:15:00,5.0588,5.0588,5.05729,5.05877,16000000.0
2008-01-08 15:16:00,5.05731,5.05829,5.05636,5.05636,15000000.0
2008-01-08 15:17:00,5.05744,5.05875,5.05627,5.05655,14000000.0
2008-01-08 15:18:00,5.05635,5.05712,5.05516,5.05646,12000000.0
2008-01-08 15:19:00,5.05499,5.05654,5.05499,5.0553,11000000.0
2008-01-08 15:20:00,5.05633,5.0577,5.05547,5.0577,14000000.0
2008-01-08 15:21:00,5.05724,5.05735,5.05598,5.05606,14000000.0
2008-01-08 15:22:00,5.05675,5.05675,5.05517,5.0554,10000000.0
2008-01-08 15:23:00,5.05593,5.05593,5.05468,5.05562,11000000.0
2008-01-08 15:24:00,5.05538,5.05538,5.05465,5.05489,10000000.0
2008-01-08 15:25:00,5.05515,5.05515,5.0538,5.05467,16000000.0
2008-01-08 15:26:00,5.05477,5.05479,5.05314,5.0546,15000000.0
2008-01-08 15:27:00,5.05431,5.05456,5.05305,5.05305,10000000.0
2008-01-08 15:28:00,5.05502,5.05531,5.05389,5.05531,11000000.0
2008-01-08 15:29:00,5.05498,5.05525,5.0538,5.05448,19000000.0
2008-01-08 15:30:00,5.05464,5.05635,5.05451,5.05635,10000000.0
2008-01-08 15:31:00,5.05605,5.05605,5.0539,5.05491,14000000.0
2008-01-08 15:32:00,5.05513,5.05537,5.05399,5.05452,12000000.0
2008-01-08 15:33:00,5.0563,5.05647,5.05489,5.05647,20000000.0
2008-01-08 15:34:00,5.05504,5.05687,5.05504,5.05601,12000000.0
2008-01-08 15:35:00,5.05481,5.0561,5.05425,5.05539,12000000.0
2008-01-08 15:36:00,5.05603,5.05607,5.05459,5.05575,10000000.0
2008-01-08 15:37:00,5.05515,5.05537,5.05431,5.05532,10000000.0
2008-01-08 15:38:00,5.05549,5.05549,5.05415,5.05415,13000000.0
2008-01-08 15:39:00,5.05483,5.05611,5.0543,5.05611,7000000.0
2008-01-08 15:40:00,5.05502,5.05698,5.05502,5.05667,10000000.0
2008-01-08 15:41:00,5.05627,5.05786,5.05593,5.05752,9000000.0
2008-01-08 15:42:00,5.05721,5.05806,5.05659,5.05755,13000000.0
2008-01-08 15:43:00,5.05764,5.05764,5.05621,5.05711,16000000.0
2008-01-08 15:44:00,5.05718,5.05734,5.05604,5.05734,14000000.0
2008-01-08 15:45:00,5.05551,5.0571,5.05535,5.05648,15000000.0
2008-01-08 15:46:00,5.05549,5.05675,5.05538,5.056,13000000.0
2008-01-08 15:47:00,5.05689,5.05822,5.0564,5.0582,9000000.0
2008-01-08 15:48:00,5.05732,5.05877,5.05732,5.05877,21000000.0
2008-01-08 15:49:00,5.05818,5.05818,5.05613,5.05669,23000000.0
2008-01-08 15:50:00,5.05695,5.05793,5.05658,5.0572,12000000.0
2008-01-08 15:51:00,5.05725,5.05836,5.05711,5.05823,19000000.0
2008-01-08 15:52:00,5.05841,5.05859,5.05739,5.05842,15000000.0
2008-01-08 15:53:00,5.05791,5.05853,5.05708,5.05805,14000000.0
2008-01-08 15:54:00,5.05801,5.05828,5.05642,5.05795,15000000.0
2008-01-08 15:55:00,5.0572,5.05776,5.05614,5.05715,12000000.0
2008-01-08 15:56:00,5.05683,5.0573,5.05599,5.05666,18000000.0
2008-01-08 15:57:00,5.05811,5.05811,5.0562,5.0571,10000000.0
2008-01-08 15:58:00,5.05657,5.05657,5.05475,5.05621,22000000.0
2008-01-08 15:59:00,5.05571,5.05679,5.05498,5.05679,12000000.0
2008-01-08 16:00:00,5.05725,5.05725,5.05569,5.05669,12000000.0
2008-01-08 16:01:00,5.05656,5.05737,5.05574,5.05727,12000000.0
2008-01-08 16:02:00,5.05727,5.05727,5.05605,5.05667,13000000.0
2008-01-08 16:03:00,5.05661,5.05719,5.05613,5.05649,13000000.0
2008-01-08 16:04:00,5.05703,5.0571,5.05569,5.05643,11000000.0
2008-01-08 16:05:00,5.05735,5.05735,5.05514,5.05566,9000000.0
2008-01-08 16:06:00,5.05608,5.05633,5.05444,5.05585,14000000.0
2008-01-08 16:07:00,5.05628,5.05628,5.05423,5.05575,15000000.0
2008-01-08 16:08:00,5.0561,5.0561,5.05439,5.05589,15000000.0
2008-01-08 16:09:00,5.05662,5.05662,5.05466,5.05637,17000000.0
2008-01-08 16:10:00,5.05552,5.05636,5.05479,5.05515,14000000.0
2008-01-08 16:11:00,5.05407,5.05543,5.05391,5.05476,9000000.0
2008-01-08 16:12:00,5.05399,5.05698,5.05385,5.05534,15000000.0
2008-01-08 16:13:00,5.05531,5.05675,5.05501,5.05641,14000000.0
2008-01-08 16:14:00,5.055,5.05667,5.05485,5.05598,12000000.0
2008-01-08 16:15:00,5.05666,5.0568,5.05501,5.05661,14000000.0
2008-01-08 16:16:00,5.05552,5.05692,5.05532,5.05692,13000000.0
2008-01-08 16:17:00,5.05652,5.05705,5.05568,5.05656,18000000.0
2008-01-08 16:18:00,5.05715,5.05715,5.05559,5.05584,13000000.0
2008-01-08 16:19:00,5.05724,5.05751,5.05475,5.05475,8000000.0
2008-01-08 16:20:00,5.05521,5.05641,5.05489,5.05568,13000000.0
2008-01-08 16:21:00,5.05438,5.0556,5.05432,5.05483,12000000.0
2008-01-08 16:22:00,5.05432,5.05544,5.05432,5.055,11000000.0
2008-01-08 16:23:00,5.05506,5.05546,5.0546,5.05495,14000000.0
2008-01-08 16:24:00,5.054,5.05585,5.05397,5.05541,15000000.0
2008-01-08 16:25:00,5.05553,5.05575,5.0546,5.05485,11000000.0
2008-01-08 16:26:00,5.05412,5.05537,5.05412,5.05537,8000000.0
2008-01-08 16:27:00,5.05573,5.05578,5.05392,5.05479,10000000.0
2008-01-08 16:28:00,5.05478,5.05554,5.05415,5.05415,15000000.0
2008-01-08 16:29:00,5.05617,5.0564,5.05389,5.05389,7000000.0
2008-01-08 16:30:00,5.05454,5.05465,5.05309,5.05465,16000000.0
2008-01-08 16:31:00,5.05346,5.0549,5.05315,5.05454,14000000.0
2008-01-08 16:32:00,5.05446,5.05489,5.05357,5.05489,7000000.0
2008-01-08 16:33:00,5.0536,5.054,5.05261,5.05389,8000000.0
2008-01-08 16:34:00,5.0536,5.0536,5.05268,5.05303,8000000.0
2008-01-08 16:35:00,5.05206,5.05298,5.05206,5.05276,9000000.0
2008-01-08 16:36:00,5.05246,5.05379,5.05205,5.05277,13000000.0
2008-01-08 16:37:00,5.05318,5.05394,5.05262,5.05301,18000000.0
2008-01-08 16:38:00,5.05276,5.05407,5.05233,5.05407,18000000.0
2008-01-08 16:39:00,5.0538,5.05477,5.053,5.05319,20000000.0
2008-01-08 16:40:00,5.05419,5.05556,5.05287,5.05409,13000000.0
2008-01-08 16:41:00,5.05297,5.05371,5.05172,5.05301,20000000.0
2008-01-08 16:42:00,5.05359,5.05359,5.05199,5.05236,18000000.0
2008-01-08 16:43:00,5.05325,5.05351,5.05183,5.05349,15000000.0
2008-01-08 16:44:00,5.05383,5.05383,5.05206,5.05348,20000000.0
2008-01-08 16:45:00,5.05361,5.05361,5.05178,5.05275,13000000.0
2008-01-08 16:46:00,5.05241,5.05241,5.04944,5.05111,15000000.0
2008-01-08 16:47:00,5.0518,5.05202,5.04953,5.05037,8000000.0
2008-01-08 16:48:00,5.05082,5.05208,5.05019,5.05208,11000000.0
2008-01-08 16:49:00,5.05207,5.05207,5.05009,5.05009,12000000.0
2008-01-08 16:50:00,5.05157,5.05157,5.05004,5.05004,15000000.0
2008-01-08 16:51:00,5.05162,5.05181,5.05033,5.05093,18000000.0
2008-01-08 16:52:00,5.04978,5.05076,5.0496,5.04974,14000000.0
2008-01-08 16:53:00,5.05105,5.05119,5.04983,5.05072,8000000.0
2008-01-08 16:54:00,5.05111,5.05111,5.04913,5.04924,11000000.0
2008-01-08 16:55:00,5.05038,5.05038,5.04818,5.05015,12000000.0
2008-01-08 16:56:00,5.05044,5.05044,5.0496,5.05014,10000000.0
2008-01-08 16:57:00,5.05061,5.05098,5.04954,5.04992,8000000.0
2008-01-08 16:58:00,5.04992,5.05121,5.04971,5.05121,9000000.0
2008-01-08 16:59:00,5.0511,5.05144,5.04993,5.05087,13000000.0
2008-01-08 17:00:00,5.05056,5.05056,5.0471,5.04861,11000000.0
2008-01-08 17:01:00,5.04692,5.05034,5.04692,5.04937,12000000.0
2008-01-08 17:02:00,5.04857,5.04943,5.04786,5.04843,10000000.0
2008-01-08 17:03:00,5.04935,5.05236,5.04778,5.05097,16000000.0
2008-01-08 17:04:00,5.05262,5.05331,5.05026,5.05221,13000000.0
2008-01-08 17:05:00,5.05266,5.05318,5.05098,5.05174,16000000.0
2008-01-08 17:06:00,5.05236,5.05236,5.05131,5.05211,12000000.0
2008-01-08 17:07:00,5.05336,5.05336,5.05189,5.05329,8000000.0
2008-01-08 17:08:00,5.05338,5.05438,5.05214,5.05349,21000000.0
2008-01-08 17:09:00,5.05314,5.05373,5.05233,5.05373,16000000.0
2008-01-08 17:10:00,5.0534,5.05367,5.05235,5.0532,11000000.0
2008-01-08 17:11:00,5.05277,5.05311,5.05221,5.0531,11000000.0
2008-01-08 17:12:00,5.05241,5.05366,5.05209,5.05275,9000000.0
2008-01-08 17:13:00,5.05331,5.05332,5.05191,5.05332,9000000.0
2008-01-08 17:14:00,5.05361,5.05361,5.05237,5.05276,17000000.0
2008-01-08 17:15:00,5.05156,5.05306,5.05149,5.05211,11000000.0
2008-01-08 17:16:00,5.0522,5.05359,5.0522,5.05323,15000000.0
2008-01-08 17:17:00,5.05406,5.05406,5.05235,5.05351,13000000.0
2008-01-08 17:18:00,5.05373,5.05373,5.05237,5.05247,15000000.0
2008-01-08 17:19:00,5.05202,5.05434,5.05202,5.0541,17000000.0
2008-01-08 17:20:00,5.05532,5.05574,5.05405,5.05506,12000000.0
2008-01-08 17:21:00,5.05496,5.05557,5.05356,5.05356,7000000.0
2008-01-08 17:22:00,5.05519,5.05519,5.05342,5.05426,14000000.0
2008-01-08 17:23:00,5.055,5.05657,5.05392,5.05657,13000000.0
2008-01-08 17:24:00,5.05731,5.05808,5.05647,5.05808,9000000.0
2008-01-08 17:25:00,5.05866,5.05866,5.05578,5.05677,11000000.0
2008-01-08 17:26:00,5.05512,5.05598,5.05386,5.05572,16000000.0
2008-01-08 17:27:00,5.05588,5.05639,5.05442,5.05442,9000000.0
2008-01-08 17:28:00,5.05502,5.05546,5.05377,5.05377,15000000.0
2008-01-08 17:29:00,5.05492,5.05548,5.05405,5.05466,11000000.0
2008-01-08 17:30:00,5.05702,5.05728,5.0554,5.05658,19000000.0
2008-01-08 17:31:00,5.05637,5.05683,5.05565,5.05565,11000000.0
2008-01-08 17:32:00,5.05726,5.05726,5.05591,5.05708,9000000.0
2008-01-08 17:33:00,5.05624,5.05744,5.05561,5.05744,10000000.0
2008-01-08 17:34:00,5.05673,5.06023,5.05673,5.05972,14000000.0
2008-01-08 17:35:00,5.05971,5.05985,5.05726,5.05838,13000000.0
2008-01-08 17:36:00,5.05959,5.05959,5.05701,5.05804,11000000.0
2008-01-08 17:37:00,5.05766,5.05791,5.05652,5.05652,15000000.0
2008-01-08 17:38:00,5.05826,5.05923,5.05733,5.05923,17000000.0
2008-01-08 17:39:00,5.05968,5.05968,5.05807,5.05897,8000000.0
2008-01-08 17:40:00,5.05721,5.05872,5.05634,5.05751,12000000.0
2008-01-08 17:41:00,5.05732,5.058,5.05552,5.05632,21000000.0
2008-01-08 17:42:00,5.0566,5.05768,5.05645,5.05747,13000000.0
2008-01-08 17:43:00,5.0578,5.0578,5.05613,5.05661,11000000.0
2008-01-08 17:44:00,5.05716,5.05854,5.05682,5.05701,19000000.0
2008-01-08 17:45:00,5.05832,5.05832,5.05587,5.05708,10000000.0
2008-01-08 17:46:00,5.05687,5.05715,5.05565,5.05605,13000000.0
2008-01-08 17:47:00,5.05689,5.05689,5.055,5.05631,9000000.0
2008-01-08 17:48:00,5.05548,5.05696,5.05477,5.05693,14000000.0
2008-01-08 17:49:00,5.05662,5.05676,5.05563,5.05664,14000000.0
2008-01-08 17:50:00,5.05723,5.05734,5.05524,5.05615,17000000.0
2008-01-08 17:51:00,5.05678,5.05678,5.05531,5.05597,13000000.0
2008-01-08 17:52:00,5.05677,5.05677,5.05502,5.05531,24000000.0
2008-01-08 17:53:00,5.05604,5.05618,5.05475,5.05554,16000000.0
2008-01-08 17:54:00,5.05508,5.05535,5.05345,5.05522,16000000.0
2008-01-08 17:55:00,5.05553,5.05553,5.0544,5.05454,13000000.0
2008-01-08 17:56:00,5.05618,5.05618,5.05478,5.05492,15000000.0
2008-01-08 17:57:00,5.05612,5.05632,5.05512,5.05537,10000000.0
2008-01-08 17:58:00,5.05584,5.05641,5.05528,5.0554,15000000.0
2008-01-08 17:59:00,5.05657,5.05662,5.05528,5.0562,13000000.0
2008-01-08 18:00:00,5.05566,5.05566,5.05431,5.05522,7000000.0
2008-01-08 18:01:00,5.05503,5.05503,5.05354,5.05496,18000000.0
2008-01-08 18:02:00,5.05465,5.05517,5.05372,5.0544,17000000.0
2008-01-08 18:03:00,5.05518,5.05535,5.05361,5.05435,16000000.0
2008-01-08 18:04:00,5.05353,5.05475,5.05345,5.05345,14000000.0
2008-01-08 18:05:00,5.05393,5.0547,5.05335,5.05429,13000000.0
2008-01-08 18:06:00,5.05434,5.05442,5.05306,5.05422,18000000.0
2008-01-08 18:07:00,5.05399,5.05453,5.05336,5.0538,12000000.0
2008-01-08 18:08:00,5.05362,5.0549,5.0534,5.05411,18000000.0
2008-01-08 18:09:00,5.05403,5.05469,5.05323,5.05376,12000000.0
2008-01-08 18:10:00,5.05466,5.05537,5.05393,5.05458,13000000.0
2008-01-08 18:11:00,5.0552,5.0552,5.05385,5.05385,10000000.0
2008-01-08 18:12:00,5.05406,5.0548,5.05372,5.05468,11000000.0
2008-01-08 18:13:00,5.05361,5.0548,5.05345,5.0545,14000000.0
2008-01-08 18:14:00,5.05445,5.05486,5.05351,5.05351,10000000.0
2008-01-08 18:15:00,5.05485,5.05485,5.05359,5.05361,10000000.0
2008-01-08 18:16:00,5.05395,5.05412,5.05278,5.05278,9000000.0
2008-01-08 18:17:00,5.05427,5.05435,5.05334,5.05356,18000000.0
2008-01-08 18:18:00,5.05345,5.05447,5.05293,5.05385,14000000.0
2008-01-08 18:19:00,5.05402,5.05469,5.05329,5.05415,10000000.0
2008-01-08 18:20:00,5.05405,5.05491,5.05313,5.05391,15000000.0
2008-01-08 18:21:00,5.05416,5.05432,5.05296,5.05405,18000000.0
2008-01-08 18:22:00,5.05522,5.05529,5.05416,5.05513,14000000.0
2008-01-08 18:23:00,5.05427,5.05526,5.05374,5.05498,7000000.0
2008-01-08 18:24:00,5.05394,5.05442,5.05316,5.05316,9000000.0
2008-01-08 18:25:00,5.0535,5.0544,5.05286,5.05298,13000000.0
2008-01-08 18:26:00,5.05459,5.05459,5.05323,5.05408,16000000.0
2008-01-08 18:27:00,5.05398,5.05436,5.0533,5.05403,14000000.0
2008-01-08 18:28:00,5.05363,5.05499,5.05351,5.05465,13000000.0
2008-01-08 18:29:00,5.0548,5.05486,5.05296,5.05296,11000000.0
2008-01-08 18:30:00,5.05329,5.05462,5.05306,5.05361,16000000.0
2008-01-08 18:31:00,5.05344,5.05397,5.05295,5.05335,12000000.0
2008-01-08 18:32:00,5.05372,5.05387,5.05254,5.05332,11000000.0
2008-01-08 18:33:00,5.05377,5.05377,5.05252,5.05326,13000000.0
2008-01-08 18:34:00,5.05369,5.05369,5.05225,5.05333,13000000.0
2008-01-08 18:35:00,5.05334,5.05349,5.0524,5.05304,18000000.0
2008-01-08 18:36:00,5.05285,5.05436,5.05285,5.05394,18000000.0
2008-01-08 18:37:00,5.05286,5.05474,5.05286,5.05425,18000000.0
2008-01-08 18:38:00,5.0543,5.05475,5.05408,5.05456,11000000.0
2008-01-08 18:39:00,5.05386,5.05484,5.05368,5.05433,11000000.0
2008-01-08 18:40:00,5.0544,5.05465,5.05379,5.05465,14000000.0
2008-01-08 18:41:00,5.05398,5.05457,5.05333,5.05434,16000000.0
2008-01-08 18:42:00,5.05418,5.05536,5.05415,5.0545,14000000.0
2008-01-08 18:43:00,5.0544,5.05449,5.05264,5.05361,10000000.0
2008-01-08 18:44:00,5.05289,5.05369,5.05209,5.05284,13000000.0
2008-01-08 18:45:00,5.05298,5.05357,5.05208,5.05297,13000000.0
2008-01-08 18:46:00,5.05276,5.05313,5.05186,5.05238,12000000.0
2008-01-08 18:47:00,5.05193,5.05391,5.05193,5.05264,14000000.0
2008-01-08 18:48:00,5.0534,5.05394,5.05283,5.05343,15000000.0
2008-01-08 18:49:00,5.05338,5.05366,5.05252,5.05295,12000000.0
2008-01-08 18:50:00,5.05377,5.05411,5.05286,5.05309,9000000.0
2008-01-08 18:51:00,5.05333,5.05525,5.05301,5.05484,17000000.0
2008-01-08 18:52:00,5.05428,5.05509,5.0541,5.0541,9000000.0
2008-01-08 18:53:00,5.05452,5.05557,5.0538,5.05532,14000000.0
2008-01-08 18:54:00,5.0542,5.0555,5.05373,5.0541,14000000.0
2008-01-08 18:55:00,5.05547,5.0558,5.05459,5.05497,10000000.0
2008-01-08 18:56:00,5.05526,5.05532,5.05433,5.05456,16000000.0
2008-01-08 18:57:00,5.05476,5.05568,5.05369,5.05503,17000000.0
2008-01-08 18:58:00,5.05457,5.05551,5.05346,5.05346,14000000.0
2008-01-08 18:59:00,5.05508,5.05521,5.05385,5.05502,14000000.0
2008-01-08 19:00:00,5.05486,5.05559,5.05412,5.05546,15000000.0
2008-01-08 19:01:00,5.05537,5.05537,5.05429,5.05531,15000000.0
2008-01-08 19:02:00,5.0537,5.05449,5.05308,5.05349,14000000.0
2008-01-08 19:03:00,5.0538,5.05464,5.05317,5.05368,14000000.0
2008-01-08 19:04:00,5.05399,5.05417,5.05268,5.05301,12000000.0
2008-01-08 19:05:00,5.05377,5.05377,5.05274,5.05324,15000000.0
2008-01-08 19:06:00,5.05317,5.05402,5.05271,5.05394,16000000.0
2008-01-08 19:07:00,5.05348,5.05391,5.05289,5.05326,20000000.0
2008-01-08 19:08:00,5.05432,5.05477,5.05353,5.05477,8000000.0
2008-01-08 19:09:00,5.05447,5.05465,5.05321,5.05343,17000000.0
2008-01-08 19:10:00,5.05473,5.05515,5.05376,5.05515,9000000.0
2008-01-08 19:11:00,5.05448,5.05533,5.05374,5.05462,16000000.0
2008-01-08 19:12:00,5.05498,5.05543,5.054,5.05531,13000000.0
2008-01-08 19:13:00,5.05571,5.05593,5.05462,5.05537,10000000.0
2008-01-08 19:14:00,5.0552,5.05572,5.05441,5.05559,20000000.0
2008-01-08 19:15:00,5.0552,5.05582,5.05431,5.05467,12000000.0
2008-01-08 19:16:00,5.05535,5.05535,5.05416,5.05466,8000000.0
2008-01-08 19:17:00,5.05464,5.05538,5.05417,5.05464,18000000.0
2008-01-08 19:18:00,5.0551,5.05553,5.05451,5.05477,11000000.0
2008-01-08 19:19:00,5.0557,5.05585,5.05457,5.05468,12000000.0
2008-01-08 19:20:00,5.0555,5.05614,5.05484,5.05541,14000000.0
2008-01-08 19:21:00,5.05473,5.05578,5.0546,5.05486,13000000.0
2008-01-08 19:22:00,5.05544,5.05668,5.05543,5.05606,12000000.0
2008-01-08 19:23:00,5.05558,5.05595,5.05498,5.05515,14000000.0
2008-01-08 19:24:00,5.05586,5.05653,5.05498,5.05585,19000000.0
2008-01-08 19:25:00,5.05516,5.056,5.05494,5.05576,8000000.0
2008-01-08 19:26:00,5.05504,5.05652,5.05504,5.05647,7000000.0
2008-01-08 19:27:00,5.05613,5.05654,5.05506,5.05647,20000000.0
2008-01-08 19:28:00,5.05651,5.05651,5.05519,5.05553,17000000.0
2008-01-08 19:29:00,5.05594,5.05638,5.05527,5.05586,10000000.0
2008-01-08 19:30:00,5.05596,5.05596,5.05469,5.05566,15000000.0
2008-01-08 19:31:00,5.05481,5.05591,5.05453,5.05591,11000000.0
2008-01-08 19:32:00,5.05613,5.05633,5.05537,5.05573,9000000.0
2008-01-08 19:33:00,5.05559,5.05593,5.05487,5.05516,14000000.0
2008-01-08 19:34:00,5.05421,5.05569,5.05419,5.05549,17000000.0
2008-01-08 19:35:00,5.0544,5.05565,5.05429,5.05555,8000000.0
2008-01-08 19:36:00,5.05491,5.0554,5.05444,5.0554,15000000.0
2008-01-08 19:37:00,5.05524,5.05536,5.05456,5.05503,8000000.0
2008-01-08 19:38:00,5.0549,5.05516,5.05381,5.05516,15000000.0
2008-01-08 19:39:00,5.05397,5.05549,5.05397,5.05528,17000000.0
2008-01-08 19:40:00,5.05468,5.05563,5.05437,5.05446,16000000.0
2008-01-08 19:41:00,5.05439,5.055,5.05348,5.055,11000000.0
2008-01-08 19:42:00,5.05437,5.05515,5.05418,5.05432,15000000.0
2008-01-08 19:43:00,5.05446,5.05511,5.05384,5.05487,14000000.0
2008-01-08 19:44:00,5.05314,5.05507,5.05314,5.05459,14000000.0
2008-01-08 19:45:00,5.05317,5.05475,5.05288,5.05288,15000000.0
2008-01-08 19:46:00,5.05289,5.05437,5.05289,5.05413,15000000.0
2008-01-08 19:47:00,5.05337,5.054,5.05314,5.05368,16000000.0
2008-01-08 19:48:00,5.05399,5.05451,5.05317,5.05317,16000000.0
2008-01-08 19:49:00,5.05413,5.05426,5.05361,5.0538,8000000.0
2008-01-08 19:50:00,5.05358,5.05464,5.05358,5.05464,9000000.0
2008-01-08 19:51:00,5.05421,5.05468,5.0532,5.05434,19000000.0
2008-01-08 19:52:00,5.05398,5.05538,5.05356,5.05538,11000000.0
2008-01-08 19:53:00,5.05465,5.05479,5.05379,5.05398,14000000.0
2008-01-08 19:54:00,5.05416,5.05599,5.05415,5.05599,18000000.0
2008-01-08 19:55:00,5.05565,5.05583,5.05495,5.05511,13000000.0
2008-01-08 19:56:00,5.05452,5.05597,5.05452,5.05512,10000000.0
2008-01-08 19:57:00,5.05552,5.05587,5.05487,5.05584,16000000.0
2008-01-08 19:58:00,5.05622,5.05622,5.0551,5.0552,15000000.0
2008-01-08 19:59:00,5.05547,5.0558,5.05499,5.05516,14000000.0
2008-01-08 20:00:00,5.05625,5.05625,5.05495,5.05568,11000000.0
2008-01-08 20:01:00,5.05591,5.05612,5.0548,5.05586,24000000.0
2008-01-08 20:02:00,5.0556,5.0556,5.05369,5.05369,11000000.0
2008-01-08 20:03:00,5.05396,5.05481,5.0533,5.0547,11000000.0
2008-01-08 20:04:00,5.05503,5.05503,5.05347,5.05347,10000000.0
2008-01-08 20:05:00,5.05519,5.0561,5.0544,5.05558,17000000.0
2008-01-08 20:06:00,5.05523,5.05559,5.0543,5.05546,10000000.0
2008-01-08 20:07:00,5.05582,5.05585,5.0545,5.05527,14000000.0
2008-01-08 20:08:00,5.05554,5.05597,5.05473,5.05597,13000000.0
2008-01-08 20:09:00,5.05542,5.05607,5.05486,5.05585,11000000.0
2008-01-08 20:10:00,5.055,5.05548,5.0546,5.05504,11000000.0
2008-01-08 20:11:00,5.05503,5.05606,5.05486,5.05606,9000000.0
2008-01-08 20:12:00,5.05488,5.05621,5.05461,5.05542,16000000.0
2008-01-08 20:13:00,5.05616,5.05616,5.05501,5.05501,11000000.0
2008-01-08 20:14:00,5.05574,5.05599,5.05442,5.05515,19000000.0
2008-01-08 20:15:00,5.05464,5.05553,5.05442,5.05498,13000000.0
2008-01-08 20:16:00,5.05554,5.05624,5.05467,5.05512,15000000.0
2008-01-08 20:17:00,5.05559,5.056,5.05515,5.05558,8000000.0
2008-01-08 20:18:00,5.05575,5.05612,5.05494,5.05539,14000000.0
2008-01-08 20:19:00,5.05634,5.05634,5.05471,5.05527,14000000.0
2008-01-08 20:20:00,5.05596,5.05599,5.0547,5.05547,12000000.0
2008-01-08 20:21:00,5.0562,5.0562,5.05521,5.05545,9000000.0
2008-01-08 20:22:00,5.05553,5.05593,5.05469,5.05516,17000000.0
2008-01-08 20:23:00,5.05475,5.05618,5.05468,5.05609,11000000.0
2008-01-08 20:24:00,5.05537,5.05608,5.05411,5.05482,16000000.0
2008-01-08 20:25:00,5.05523,5.05537,5.05404,5.05494,11000000.0
2008-01-08 20:26:00,5.05389,5.05496,5.05358,5.05445,8000000.0
2008-01-08 20:27:00,5.05427,5.0552,5.05409,5.05482,13000000.0
2008-01-08 20:28:00,5.0544,5.0558,5.05396,5.05503,15000000.0
2008-01-08 20:29:00,5.05522,5.05563,5.05427,5.05445,16000000.0
2008-01-08 20:30:00,5.05452,5.05573,5.05452,5.05548,8000000.0
2008-01-08 20:31:00,5.05524,5.05621,5.05495,5.05521,18000000.0
2008-01-08 20:32:00,5.0548,5.05537,5.05405,5.05405,7000000.0
2008-01-08 20:33:00,5.05501,5.05569,5.05434,5.05468,13000000.0
2008-01-08 20:34:00,5.0555,5.0555,5.0542,5.05546,13000000.0
2008-01-08 20:35:00,5.05446,5.05549,5.05415,5.05415,9000000.0
2008-01-08 20:36:00,5.05424,5.05522,5.05413,5.0545,17000000.0
2008-01-08 20:37:00,5.05473,5.05532,5.0543,5.05513,14000000.0
2008-01-08 20:38:00,5.05524,5.05532,5.05374,5.05458,16000000.0
2008-01-08 20:39:00,5.05503,5.05558,5.05436,5.05502,14000000.0
2008-01-08 20:40:00,5.05373,5.05541,5.05373,5.05405,17000000.0
2008-01-08 20:41:00,5.05503,5.05535,5.05402,5.0541,16000000.0
2008-01-08 20:42:00,5.0557,5.056,5.05401,5.05593,22000000.0
2008-01-08 20:43:00,5.05594,5.05615,5.05461,5.05522,18000000.0
2008-01-08 20:44:00,5.05505,5.05611,5.05448,5.05448,16000000.0
2008-01-08 20:45:00,5.05509,5.05594,5.05486,5.05528,8000000.0
2008-01-08 20:46:00,5.05532,5.05545,5.05512,5.05525,19000000.0
2008-01-08 20:47:00,5.05494,5.05608,5.05494,5.05557,12000000.0
2008-01-08 20:48:00,5.05601,5.05633,5.05512,5.0559,9000000.0
2008-01-08 20:49:00,5.05548,5.05649,5.055,5.05575,19000000.0
2008-01-08 20:50:00,5.05633,5.05633,5.05523,5.05557,15000000.0
2008-01-08 20:51:00,5.05671,5.05671,5.05572,5.05651,9000000.0
2008-01-08 20:52:00,5.05608,5.05637,5.05532,5.05604,11000000.0
2008-01-08 20:53:00,5.05583,5.05668,5.05554,5.05647,15000000.0
2008-01-08 20:54:00,5.05659,5.05661,5.05546,5.05661,12000000.0
2008-01-08 20:55:00,5.05643,5.05643,5.05495,5.05626,18000000.0
2008-01-08 20:56:00,5.05596,5.05682,5.05583,5.0568,12000000.0
2008-01-08 20:57:00,5.05685,5.05709,5.05543,5.05546,13000000.0
2008-01-08 20:58:00,5.05598,5.05676,5.0554,5.05598,11000000.0
2008-01-08 20:59:00,5.05627,5.05716,5.05573,5.05716,11000000.0
2008-01-08 21:00:00,5.05731,5.05731,5.05586,5.05618,17000000.0
2008-01-08 21:01:00,5.05621,5.05671,5.0559,5.05644,10000000.0
2008-01-08 21:02:00,5.05626,5.05638,5.05586,5.05594,8000000.0
2008-01-08 21:03:00,5.05647,5.05647,5.05548,5.05586,19000000.0
2008-01-08 21:04:00,5.05589,5.05667,5.05562,5.05616,18000000.0
2008-01-08 21:05:00,5.05607,5.05681,5.05568,5.056,14000000.0
2008-01-08 21:06:00,5.05649,5.05735,5.05587,5.05724,12000000.0
2008-01-08 21:07:00,5.05691,5.0578,5.05646,5.05772,10000000.0
2008-01-08 21:08:00,5.05875,5.05927,5.05798,5.0582,14000000.0
2008-01-08 21:09:00,5.05911,5.0597,5.05855,5.05878,16000000.0
2008-01-08 21:10:00,5.05905,5.05974,5.0582,5.05874,15000000.0
2008-01-08 21:11:00,5.05791,5.05964,5.05791,5.05891,13000000.0
2008-01-08 21:12:00,5.05971,5.05971,5.05789,5.05886,10000000.0
2008-01-08 21:13:00,5.05889,5.05927,5.05803,5.05809,14000000.0
2008-01-08 21:14:00,5.05895,5.05914,5.05781,5.0584,10000000.0
2008-01-08 21:15:00,5.05768,5.05863,5.05718,5.05854,15000000.0
2008-01-08 21:16:00,5.05861,5.05887,5.05789,5.05842,11000000.0
2008-01-08 21:17:00,5.05867,5.05867,5.05759,5.05842,13000000.0
2008-01-08 21:18:00,5.05879,5.05879,5.05735,5.0586,17000000.0
2008-01-08 21:19:00,5.05755,5.05844,5.05674,5.05722,12000000.0
2008-01-08 21:20:00,5.05698,5.05809,5.05698,5.05705,14000000.0
2008-01-08 21:21:00,5.05755,5.05854,5.05688,5.05854,11000000.0
2008-01-08 21:22:00,5.0573,5.05732,5.05622,5.057,9000000.0
2008-01-08 21:23:00,5.0565,5.05689,5.05611,5.05625,7000000.0
2008-01-08 21:24:00,5.05571,5.05742,5.05569,5.05659,11000000.0
2008-01-08 21:25:00,5.05751,5.05751,5.05625,5.05672,7000000.0
2008-01-08 21:26:00,5.05658,5.05707,5.05609,5.05665,13000000.0
2008-01-08 21:27:00,5.05696,5.05744,5.05632,5.0573,11000000.0
2008-01-08 21:28:00,5.05565,5.05707,5.05565,5.05632,15000000.0
2008-01-08 21:29:00,5.0572,5.05742,5.05605,5.05736,12000000.0
2008-01-08 21:30:00,5.05699,5.05763,5.05674,5.05747,10000000.0
2008-01-08 21:31:00,5.05677,5.05745,5.05666,5.05745,10000000.0
2008-01-08 21:32:00,5.05606,5.05722,5.05596,5.05722,12000000.0
2008-01-08 21:33:00,5.05605,5.05764,5.05605,5.05733,19000000.0
2008-01-08 21:34:00,5.05633,5.057,5.05618,5.05663,8000000.0
2008-01-08 21:35:00,5.05652,5.05712,5.056,5.05712,20000000.0
2008-01-08 21:36:00,5.05645,5.05701,5.05645,5.05701,19000000.0
2008-01-08 21:37:00,5.05627,5.0568,5.05536,5.05626,19000000.0
2008-01-08 21:38:00,5.056,5.05677,5.05558,5.05558,13000000.0
2008-01-08 21:39:00,5.05596,5.05679,5.0553,5.05658,17000000.0
2008-01-08 21:40:00,5.05676,5.05676,5.05554,5.05554,7000000.0
2008-01-08 21:41:00,5.05609,5.0572,5.05609,5.05684,11000000.0
2008-01-08 21:42:00,5.05682,5.05776,5.05633,5.05718,18000000.0
2008-01-08 21:43:00,5.05728,5.05757,5.05649,5.05682,13000000.0
2008-01-08 21:44:00,5.057,5.05766,5.05632,5.05739,16000000.0
2008-01-08 21:45:00,5.05721,5.05773,5.05657,5.05697,11000000.0
2008-01-08 21:46:00,5.05724,5.05741,5.05594,5.05617,13000000.0
2008-01-08 21:47:00,5.05698,5.05711,5.05606,5.05685,13000000.0
2008-01-08 21:48:00,5.05614,5.05655,5.05548,5.05557,17000000.0
2008-01-08 21:49:00,5.0555,5.05606,5.05482,5.05512,8000000.0
2008-01-08 21:50:00,5.05641,5.05654,5.0555,5.05561,11000000.0
2008-01-08 21:51:00,5.05565,5.05665,5.0547,5.05606,13000000.0
2008-01-08 21:52:00,5.05516,5.05639,5.05498,5.05619,13000000.0
2008-01-08 21:53:00,5.05592,5.05621,5.0548,5.05567,14000000.0
2008-01-08 21:54:00,5.05525,5.05674,5.05525,5.05663,11000000.0
2008-01-08 21:55:00,5.05664,5.05692,5.05561,5.05692,17000000.0
2008-01-08 21:56:00,5.057,5.05714,5.05573,5.05714,12000000.0
2008-01-08 21:57:00,5.05715,5.05751,5.0561,5.05681,16000000.0
2008-01-08 21:58:00,5.05659,5.05703,5.0559,5.0559,9000000.0
2008-01-08 21:59:00,5.05658,5.05789,5.05641,5.05711,18000000.0
2008-01-08 22:00:00,5.05709,5.05802,5.0565,5.05737,13000000.0
2008-01-08 22:01:00,5.05688,5.05727,5.05639,5.05687,11000000.0
2008-01-08 22:02:00,5.05735,5.05781,5.05646,5.05761,17000000.0
2008-01-08 22:03:00,5.05779,5.05793,5.05669,5.05702,23000000.0
2008-01-08 22:04:00,5.05741,5.05781,5.0565,5.0565,15000000.0
2008-01-08 22:05:00,5.05714,5.05782,5.05714,5.05775,14000000.0
2008-01-08 22:06:00,5.05645,5.05757,5.05636,5.05708,15000000.0
2008-01-08 22:07:00,5.05743,5.05797,5.05677,5.05797,9000000.0
2008-01-08 22:08:00,5.05664,5.05794,5.05664,5.05794,18000000.0
2008-01-08 22:09:00,5.05684,5.05747,5.05659,5.05699,11000000.0
2008-01-08 22:10:00,5.05707,5.05788,5.0568,5.05733,7000000.0
2008-01-08 22:11:00,5.05855,5.05855,5.05692,5.05692,8000000.0
2008-01-08 22:12:00,5.05757,5.05789,5.05645,5.05752,16000000.0
2008-01-08 22:13:00,5.05761,5.05779,5.05608,5.05608,24000000.0
2008-01-08 22:14:00,5.05752,5.05752,5.05661,5.05679,9000000.0
2008-01-08 22:15:00,5.05799,5.05799,5.05619,5.05619,10000000.0
2008-01-08 22:16:00,5.05751,5.0577,5.05568,5.05728,13000000.0
2008-01-08 22:17:00,5.05766,5.05845,5.05751,5.05815,20000000.0
2008-01-08 22:18:00,5.05735,5.05791,5.05679,5.05738,11000000.0
2008-01-08 22:19:00,5.05747,5.05817,5.05691,5.05722,15000000.0
2008-01-08 22:20:00,5.05817,5.05852,5.05689,5.05851,16000000.0
2008-01-08 22:21:00,5.05797,5.05799,5.05706,5.05729,12000000.0
2008-01-08 22:22:00,5.05704,5.05811,5.05677,5.05691,14000000.0
2008-01-08 22:23:00,5.05808,5.0584,5.05667,5.05667,11000000.0
2008-01-08 22:24:00,5.05778,5.05824,5.05709,5.05818,16000000.0
2008-01-08 22:25:00,5.05711,5.05867,5.05639,5.057,14000000.0
2008-01-08 22:26:00,5.05716,5.05716,5.05545,5.05636,10000000.0
2008-01-08 22:27:00,5.05699,5.05699,5.05564,5.05657,14000000.0
2008-01-08 22:28:00,5.0557,5.05705,5.05531,5.05704,12000000.0
2008-01-08 22:29:00,5.05588,5.0573,5.05571,5.05646,13000000.0
2008-01-08 22:30:00,5.05671,5.05708,5.05631,5.05642,8000000.0
2008-01-08 22:31:00,5.05741,5.05784,5.05681,5.05718,11000000.0
2008-01-08 22:32:00,5.05711,5.05741,5.05647,5.05705,20000000.0
2008-01-08 22:33:00,5.05778,5.05778,5.05556,5.05661,11000000.0
2008-01-08 22:34:00,5.05701,5.0571,5.05601,5.05646,10000000.0
2008-01-08 22:35:00,5.0564,5.05667,5.05532,5.05612,13000000.0
2008-01-08 22:36:00,5.05602,5.05639,5.05514,5.05593,9000000.0
2008-01-08 22:37:00,5.0567,5.05761,5.05646,5.05761,13000000.0
2008-01-08 22:38:00,5.05612,5.0572,5.05608,5.05672,9000000.0
2008-01-08 22:39:00,5.05684,5.0579,5.05641,5.05712,12000000.0
2008-01-08 22:40:00,5.05695,5.05747,5.05634,5.05745,9000000.0
2008-01-08 22:41:00,5.05664,5.05769,5.05599,5.05685,14000000.0
2008-01-08 22:42:00,5.05767,5.058,5.05606,5.057,13000000.0
2008-01-08 22:43:00,5.05694,5.05771,5.05607,5.05732,12000000.0
2008-01-08 22:44:00,5.05652,5.05716,5.05604,5.05692,15000000.0
2008-01-08 22:45:00,5.05713,5.05713,5.05546,5.05619,13000000.0
2008-01-08 22:46:00,5.05656,5.0571,5.05576,5.0565,14000000.0
2008-01-08 22:47:00,5.05732,5.05748,5.05606,5.05661,15000000.0
2008-01-08 22:48:00,5.05741,5.05741,5.05631,5.0573,13000000.0
2008-01-08 22:49:00,5.05654,5.05707,5.05549,5.05673,13000000.0
2008-01-08 22:50:00,5.05486,5.05611,5.05486,5.05568,15000000.0
2008-01-08 22:51:00,5.05505,5.05639,5.05505,5.05622,14000000.0
2008-01-08 22:52:00,5.05667,5.05667,5.05513,5.05571,9000000.0
2008-01-08 22:53:00,5.05538,5.05635,5.05524,5.05635,15000000.0
2008-01-08 22:54:00,5.05532,5.05643,5.05529,5.05589,17000000.0
2008-01-08 22:55:00,5.05621,5.05716,5.05533,5.05645,16000000.0
2008-01-08 22:56:00,5.05657,5.05775,5.05642,5.05717,13000000.0
2008-01-08 22:57:00,5.05649,5.05771,5.05616,5.05766,8000000.0
2008-01-08 22:58:00,5.05709,5.05787,5.05667,5.05735,8000000.0
2008-01-08 22:59:00,5.05764,5.0581,5.05643,5.05763,19000000.0
2008-01-08 23:00:00,5.05803,5.05803,5.05685,5.05777,10000000.0
2008-01-08 23:01:00,5.05704,5.05731,5.05635,5.05652,7000000.0
2008-01-08 23:02:00,5.05715,5.05715,5.05618,5.05644,15000000.0
2008-01-08 23:03:00,5.05685,5.05725,5.05561,5.05607,17000000.0
2008-01-08 23:04:00,5.05731,5.05791,5.05634,5.05731,19000000.0
2008-01-08 23:05:00,5.05784,5.05784,5.05619,5.05689,9000000.0
2008-01-08 23:06:00,5.05631,5.05815,5.05631,5.05784,12000000.0
2008-01-08 23:07:00,5.05824,5.05878,5.05755,5.05804,14000000.0
2008-01-08 23:08:00,5.05803,5.05867,5.05715,5.05803,16000000.0
2008-01-08 23:09:00,5.05802,5.05862,5.05728,5.05728,9000000.0
2008-01-08 23:10:00,5.0586,5.05898,5.05771,5.05898,12000000.0
2008-01-08 23:11:00,5.05929,5.0593,5.05803,5.05926,14000000.0
2008-01-08 23:12:00,5.05867,5.05877,5.05749,5.05761,7000000.0
2008-01-08 23:13:00,5.05846,5.05883,5.05687,5.05713,14000000.0
2008-01-08 23:14:00,5.05794,5.05847,5.05703,5.05703,19000000.0
2008-01-08 23:15:00,5.05856,5.0589,5.05769,5.05868,13000000.0
2008-01-08 23:16:00,5.05846,5.05859,5.05705,5.0583,15000000.0
2008-01-08 23:17:00,5.05879,5.05903,5.05789,5.05897,11000000.0
2008-01-08 23:18:00,5.05836,5.05919,5.05805,5.05814,12000000.0
2008-01-08 23:19:00,5.05781,5.05903,5.05755,5.05838,14000000.0
2008-01-08 23:20:00,5.05764,5.05838,5.05677,5.05753,19000000.0
2008-01-08 23:21:00,5.05776,5.05826,5.05726,5.05773,7000000.0
2008-01-08 23:22:00,5.05845,5.05845,5.05731,5.05819,15000000.0
2008-01-08 23:23:00,5.05832,5.05922,5.05832,5.05914,11000000.0
2008-01-08 23:24:00,5.05797,5.05885,5.05792,5.05849,14000000.0
2008-01-08 23:25:00,5.0582,5.05904,5.05806,5.05852,11000000.0
2008-01-08 23:26:00,5.05833,5.05908,5.05763,5.05908,14000000.0
2008-01-08 23:27:00,5.05824,5.05904,5.05796,5.05872,11000000.0
2008-01-08 23:28:00,5.05785,5.05848,5.0571,5.05729,12000000.0
2008-01-08 23:29:00,5.05784,5.05839,5.05651,5.05651,16000000.0
2008-01-08 23:30:00,5.0566,5.05804,5.0566,5.05696,20000000.0
2008-01-08 23:31:00,5.05801,5.05831,5.05775,5.05808,11000000.0
2008-01-08 23:32:00,5.058,5.05879,5.05734,5.05752,16000000.0
2008-01-08 23:33:00,5.05719,5.05864,5.05719,5.05784,12000000.0
2008-01-08 23:34:00,5.05792,5.05847,5.05757,5.05793,13000000.0
2008-01-08 23:35:00,5.05736,5.05828,5.05688,5.05775,9000000.0
2008-01-08 23:36:00,5.05782,5.05826,5.05712,5.05712,9000000.0
2008-01-08 23:37:00,5.05822,5.05822,5.057,5.05703,14000000.0
2008-01-08 23:38:00,5.05796,5.0584,5.05706,5.0578,13000000.0
2008-01-08 23:39:00,5.0575,5.05852,5.05748,5.05807,17000000.0
2008-01-08 23:40:00,5.05895,5.05907,5.05787,5.05835,12000000.0
2008-01-08 23:41:00,5.05835,5.05932,5.0575,5.0584,17000000.0
2008-01-08 23:42:00,5.05783,5.05915,5.05783,5.05915,22000000.0
2008-01-08 23:43:00,5.05826,5.05881,5.05759,5.05847,15000000.0
2008-01-08 23:44:00,5.05903,5.05915,5.0574,5.05864,14000000.0
2008-01-08 23:45:00,5.05807,5.05868,5.05734,5.05796,20000000.0
2008-01-08 23:46:00,5.05798,5.05881,5.05767,5.05812,14000000.0
2008-01-08 23:47:00,5.0581,5.0587,5.05779,5.05841,10000000.0
2008-01-08 23:48:00,5.05766,5.05886,5.05739,5.05886,18000000.0
2008-01-08 23:49:00,5.05859,5.05866,5.05745,5.05809,14000000.0
2008-01-08 23:50:00,5.05844,5.05903,5.05783,5.05783,13000000.0
2008-01-08 23:51:00,5.05821,5.05923,5.05805,5.05846,8000000.0
2008-01-08 23:52:00,5.05822,5.05822,5.05767,5.0577,16000000.0
2008-01-08 23:53:00,5.0579,5.05878,5.05763,5.05878,18000000.0
2008-01-08 23:54:00,5.0581,5.05816,5.05786,5.05816,12000000.0
2008-01-08 23:55:00,5.05809,5.05855,5.05751,5.05808,19000000.0
2008-01-08 23:56:00,5.05832,5.05855,5.05743,5.05822,14000000.0
2008-01-08 23:57:00,5.05791,5.05862,5.0576,5.05823,16000000.0
2008-01-08 23:58:00,5.05777,5.05854,5.05708,5.05708,13000000.0
2008-01-08 23:59:00,5.0579,5.05843,5.05742,5.05816,14000000.0
2008-01-09 00:00:00,5.05823,5.05865,5.05758,5.05789,17000000.0
2008-01-09 00:01:00,5.05751,5.05868,5.05748,5.05773,12000000.0
2008-01-09 00:02:00,5.05702,5.05835,5.05702,5.05764,15000000.0
2008-01-09 00:03:00,5.05847,5.05847,5.057,5.057,14000000.0
2008-01-09 00:04:00,5.05755,5.05827,5.05712,5.05775,12000000.0
2008-01-09 00:05:00,5.0577,5.05852,5.05719,5.05799,12000000.0
2008-01-09 00:06:00,5.05804,5.05862,5.05765,5.05816,12000000.0
2008-01-09 00:07:00,5.0581,5.05814,5.05726,5.05777,11000000.0
2008-01-09 00:08:00,5.05798,5.05829,5.05744,5.05744,15000000.0
2008-01-09 00:09:00,5.05827,5.05853,5.05744,5.05789,12000000.0
2008-01-09 00:10:00,5.05751,5.05855,5.05729,5.05759,19000000.0
2008-01-09 00:11:00,5.0576,5.05832,5.0571,5.05819,8000000.0
2008-01-09 00:12:00,5.05794,5.05794,5.0572,5.0572,9000000.0
2008-01-09 00:13:00,5.05781,5.05864,5.05718,5.05718,13000000.0
2008-01-09 00:14:00,5.05787,5.0582,5.05718,5.05783,14000000.0
2008-01-09 00:15:00,5.0577,5.05834,5.05679,5.05746,12000000.0
2008-01-09 00:16:00,5.05656,5.0584,5.05656,5.05769,12000000.0
2008-01-09 00:17:00,5.05725,5.05799,5.05712,5.05775,10000000.0
2008-01-09 00:18:00,5.05756,5.05794,5.057,5.0573,19000000.0
2008-01-09 00:19:00,5.05654,5.05723,5.05654,5.05704,12000000.0
2008-01-09 00:20:00,5.05716,5.05716,5.05667,5.05709,11000000.0
2008-01-09 00:21:00,5.05754,5.05778,5.05694,5.05748,14000000.0
2008-01-09 00:22:00,5.05732,5.05732,5.057,5.05723,13000000.0
2008-01-09 00:23:00,5.05699,5.0579,5.05633,5.05666,13000000.0
2008-01-09 00:24:00,5.05781,5.05784,5.05681,5.05709,9000000.0
2008-01-09 00:25:00,5.05739,5.05789,5.05669,5.05672,13000000.0
2008-01-09 00:26:00,5.05734,5.05791,5.05684,5.05714,14000000.0
2008-01-09 00:27:00,5.05769,5.05789,5.05676,5.05705,15000000.0
2008-01-09 00:28:00,5.0571,5.05749,5.05675,5.05734,7000000.0
2008-01-09 00:29:00,5.05804,5.05864,5.05732,5.05734,17000000.0
2008-01-09 00:30:00,5.05809,5.05809,5.05715,5.05715,9000000.0
2008-01-09 00:31:00,5.05769,5.05853,5.05708,5.05852,13000000.0
2008-01-09 00:32:00,5.05733,5.05811,5.05718,5.05724,8000000.0
2008-01-09 00:33:00,5.05731,5.05827,5.05719,5.05778,19000000.0
2008-01-09 00:34:00,5.05751,5.0581,5.05667,5.05731,15000000.0
2008-01-09 00:35:00,5.05738,5.05767,5.05681,5.05749,12000000.0
2008-01-09 00:36:00,5.05718,5.05761,5.0563,5.05713,15000000.0
2008-01-09 00:37:00,5.05674,5.05728,5.05638,5.05688,15000000.0
2008-01-09 00:38:00,5.05624,5.05708,5.05562,5.05638,18000000.0
2008-01-09 00:39:00,5.05607,5.05717,5.0557,5.05571,20000000.0
2008-01-09 00:40:00,5.05633,5.05682,5.05562,5.05562,10000000.0
2008-01-09 00:41:00,5.05528,5.05638,5.05528,5.05547,9000000.0
2008-01-09 00:42:00,5.05464,5.05609,5.05453,5.05477,16000000.0
2008-01-09 00:43:00,5.0566,5.0566,5.05505,5.05576,16000000.0
2008-01-09 00:44:00,5.0557,5.0564,5.05567,5.05596,10000000.0
2008-01-09 00:45:00,5.05621,5.05668,5.05527,5.05549,16000000.0
2008-01-09 00:46:00,5.05611,5.05651,5.05554,5.05605,12000000.0
2008-01-09 00:47:00,5.05594,5.05638,5.05547,5.05638,8000000.0
2008-01-09 00:48:00,5.05592,5.05725,5.05574,5.05628,16000000.0
2008-01-09 00:49:00,5.05651,5.0572,5.0563,5.05649,11000000.0
2008-01-09 00:50:00,5.05685,5.05685,5.05602,5.05634,9000000.0
2008-01-09 00:51:00,5.0573,5.0573,5.05614,5.05614,9000000.0
2008-01-09 00:52:00,5.05617,5.05744,5.05611,5.05668,18000000.0
2008-01-09 00:53:00,5.05665,5.05727,5.05592,5.05671,12000000.0
2008-01-09 00:54:00,5.05683,5.05683,5.05633,5.0565,12000000.0
2008-01-09 00:55:00,5.05677,5.05686,5.05617,5.05649,11000000.0
2008-01-09 00:56:00,5.0576,5.0576,5.05637,5.05697,14000000.0
2008-01-09 00:57:00,5.05689,5.05741,5.05651,5.05681,15000000.0
2008-01-09 00:58:00,5.05764,5.05764,5.0565,5.0567,9000000.0
2008-01-09 00:59:00,5.05633,5.05761,5.05633,5.05718,17000000.0
2008-01-09 01:00:00,5.05778,5.058,5.05695,5.05737,12000000.0
2008-01-09 01:01:00,5.05691,5.05805,5.0569,5.05805,15000000.0
2008-01-09 01:02:00,5.05881,5.05881,5.05762,5.05786,10000000.0
2008-01-09 01:03:00,5.05788,5.05827,5.05716,5.05731,13000000.0
2008-01-09 01:04:00,5.05783,5.05874,5.05733,5.05776,13000000.0
2008-01-09 01:05:00,5.05869,5.05869,5.05712,5.05805,13000000.0
2008-01-09 01:06:00,5.05811,5.05811,5.05716,5.05747,12000000.0
2008-01-09 01:07:00,5.05758,5.05814,5.05697,5.05746,13000000.0
2008-01-09 01:08:00,5.05727,5.05822,5.05719,5.05733,15000000.0
2008-01-09 01:09:00,5.05876,5.05876,5.05728,5.05808,17000000.0
2008-01-09 01:10:00,5.05826,5.05893,5.05776,5.05801,10000000.0
2008-01-09 01:11:00,5.05873,5.05881,5.05771,5.05799,11000000.0
2008-01-09 01:12:00,5.05789,5.05846,5.05727,5.05838,10000000.0
2008-01-09 01:13:00,5.05745,5.05885,5.05745,5.05819,11000000.0
2008-01-09 01:14:00,5.0582,5.05864,5.05716,5.05815,13000000.0
2008-01-09 01:15:00,5.05774,5.05856,5.05762,5.05789,9000000.0
2008-01-09 01:16:00,5.05906,5.05916,5.05729,5.05814,12000000.0
2008-01-09 01:17:00,5.05775,5.05886,5.05743,5.05749,11000000.0
2008-01-09 01:18:00,5.05789,5.05834,5.05685,5.05685,12000000.0
2008-01-09 01:19:00,5.05717,5.0578,5.05645,5.0572,19000000.0
2008-01-09 01:20:00,5.05845,5.05865,5.05845,5.05845,11000000.0
2008-01-09 01:21:00,5.05658,5.05861,5.05658,5.05815,12000000.0
2008-01-09 01:22:00,5.05719,5.05861,5.05705,5.05783,9000000.0
2008-01-09 01:23:00,5.05723,5.0583,5.05695,5.05737,13000000.0
2008-01-09 01:24:00,5.05781,5.05829,5.05717,5.05735,14000000.0
2008-01-09 01:25:00,5.0582,5.0582,5.05652,5.05689,11000000.0
2008-01-09 01:26:00,5.05785,5.05802,5.05708,5.05729,10000000.0
2008-01-09 01:27:00,5.05707,5.0577,5.0564,5.05738,17000000.0
2008-01-09 01:28:00,5.0575,5.05801,5.05695,5.05801,13000000.0
2008-01-09 01:29:00,5.05849,5.05849,5.05694,5.05694,19000000.0
2008-01-09 01:30:00,5.05757,5.05807,5.05672,5.05768,15000000.0
2008-01-09 01:31:00,5.05771,5.05802,5.05713,5.05749,15000000.0
2008-01-09 01:32:00,5.05768,5.05824,5.05736,5.05736,12000000.0
2008-01-09 01:33:00,5.05708,5.05806,5.05689,5.05689,8000000.0
2008-01-09 01:34:00,5.05726,5.05809,5.05712,5.05744,18000000.0
2008-01-09 01:35:00,5.05673,5.05783,5.0564,5.05715,12000000.0
2008-01-09 01:36:00,5.05757,5.05821,5.0566,5.05798,16000000.0
2008-01-09 01:37:00,5.05625,5.05788,5.05625,5.05738,15000000.0
2008-01-09 01:38:00,5.05637,5.0575,5.05637,5.057,18000000.0
2008-01-09 01:39:00,5.05683,5.05696,5.05627,5.05634,10000000.0
2008-01-09 01:40:00,5.0562,5.05733,5.05601,5.05644,11000000.0
2008-01-09 01:41:00,5.05758,5.05758,5.05629,5.05722,16000000.0
2008-01-09 01:42:00,5.05666,5.05732,5.05631,5.05698,14000000.0
2008-01-09 01:43:00,5.05665,5.05685,5.05665,5.05678,16000000.0
2008-01-09 01:44:00,5.05623,5.05755,5.05623,5.05682,15000000.0
2008-01-09 01:45:00,5.05709,5.05804,5.05663,5.05709,16000000.0
2008-01-09 01:46:00,5.05712,5.05785,5.05671,5.05671,9000000.0
2008-01-09 01:47:00,5.05716,5.0583,5.05713,5.05748,17000000.0
2008-01-09 01:48:00,5.05735,5.05735,5.05715,5.05727,16000000.0
2008-01-09 01:49:00,5.05761,5.05866,5.0575,5.05866,10000000.0
2008-01-09 01:50:00,5.05747,5.05856,5.05747,5.0582,11000000.0
2008-01-09 01:51:00,5.05761,5.05875,5.05761,5.05796,12000000.0
2008-01-09 01:52:00,5.05854,5.05879,5.05743,5.058,12000000.0
2008-01-09 01:53:00,5.05762,5.05918,5.05762,5.05852,18000000.0
2008-01-09 01:54:00,5.05848,5.05887,5.0579,5.05837,14000000.0
2008-01-09 01:55:00,5.05812,5.05905,5.05731,5.05731,18000000.0
2008-01-09 01:56:00,5.05803,5.05859,5.05767,5.05798,8000000.0
2008-01-09 01:57:00,5.0582,5.05863,5.0575,5.05827,13000000.0
2008-01-09 01:58:00,5.05843,5.05865,5.05739,5.05783,11000000.0
2008-01-09 01:59:00,5.0581,5.05851,5.05757,5.05767,11000000.0
2008-01-09 02:00:00,5.05722,5.05851,5.05722,5.05808,16000000.0
2008-01-09 02:01:00,5.05847,5.059,5.05775,5.05818,21000000.0
2008-01-09 02:02:00,5.05733,5.05851,5.05733,5.05807,10000000.0
2008-01-09 02:03:00,5.05844,5.05844,5.05632,5.05755,8000000.0
2008-01-09 02:04:00,5.05719,5.0577,5.05643,5.05707,14000000.0
2008-01-09 02:05:00,5.05667,5.0574,5.05616,5.05698,14000000.0
2008-01-09 02:06:00,5.05761,5.05793,5.05645,5.05678,15000000.0
2008-01-09 02:07:00,5.05672,5.0574,5.05651,5.05706,10000000.0
2008-01-09 02:08:00,5.05705,5.05742,5.05565,5.05624,16000000.0
2008-01-09 02:09:00,5.05635,5.05736,5.05558,5.05616,18000000.0
2008-01-09 02:10:00,5.05682,5.05721,5.05574,5.05689,16000000.0
2008-01-09 02:11:00,5.05675,5.05732,5.05589,5.05589,14000000.0
2008-01-09 02:12:00,5.05675,5.05675,5.05556,5.0558,10000000.0
2008-01-09 02:13:00,5.05583,5.057,5.05536,5.0564,15000000.0
2008-01-09 02:14:00,5.05623,5.05719,5.05545,5.05545,19000000.0
2008-01-09 02:15:00,5.05604,5.05689,5.05557,5.05606,12000000.0
2008-01-09 02:16:00,5.05655,5.05667,5.05549,5.05617,18000000.0
2008-01-09 02:17:00,5.05679,5.05679,5.0555,5.05567,14000000.0
2008-01-09 02:18:00,5.05553,5.05699,5.05551,5.05621,12000000.0
2008-01-09 02:19:00,5.05558,5.05661,5.05547,5.05557,14000000.0
2008-01-09 02:20:00,5.05666,5.05666,5.05548,5.0559,13000000.0
2008-01-09 02:21:00,5.05566,5.05582,5.05546,5.05574,15000000.0
2008-01-09 02:22:00,5.05543,5.05624,5.05521,5.05522,13000000.0
2008-01-09 02:23:00,5.05638,5.05648,5.05501,5.05601,16000000.0
2008-01-09 02:24:00,5.05573,5.05696,5.05546,5.05546,17000000.0
2008-01-09 02:25:00,5.05554,5.05688,5.05554,5.0564,10000000.0
2008-01-09 02:26:00,5.05623,5.05692,5.05562,5.05598,13000000.0
2008-01-09 02:27:00,5.05591,5.05646,5.05575,5.05586,7000000.0
2008-01-09 02:28:00,5.05629,5.05629,5.05557,5.05557,9000000.0
2008-01-09 02:29:00,5.05612,5.05658,5.05531,5.05589,20000000.0
2008-01-09 02:30:00,5.05552,5.05581,5.05441,5.05441,11000000.0
2008-01-09 02:31:00,5.05496,5.05586,5.05479,5.05535,9000000.0
2008-01-09 02:32:00,5.05479,5.05623,5.05479,5.05515,13000000.0
2008-01-09 02:33:00,5.055,5.0557,5.0547,5.05531,14000000.0
2008-01-09 02:34:00,5.05542,5.05567,5.0545,5.05485,17000000.0
2008-01-09 02:35:00,5.05425,5.05588,5.05376,5.05507,15000000.0
2008-01-09 02:36:00,5.05539,5.05586,5.05441,5.05441,14000000.0
2008-01-09 02:37:00,5.05477,5.05561,5.05456,5.05504,13000000.0
2008-01-09 02:38:00,5.05501,5.05535,5.05404,5.055,14000000.0
2008-01-09 02:39:00,5.05479,5.05525,5.05397,5.05418,15000000.0
2008-01-09 02:40:00,5.05432,5.05577,5.05432,5.05541,12000000.0
2008-01-09 02:41:00,5.05623,5.05695,5.05558,5.05643,13000000.0
2008-01-09 02:42:00,5.0562,5.05673,5.05585,5.05641,16000000.0
2008-01-09 02:43:00,5.05529,5.05648,5.0551,5.05596,18000000.0
2008-01-09 02:44:00,5.05509,5.0556,5.05467,5.05529,10000000.0
2008-01-09 02:45:00,5.05427,5.05545,5.05419,5.05545,14000000.0
2008-01-09 02:46:00,5.05541,5.05541,5.05395,5.05481,18000000.0
2008-01-09 02:47:00,5.05486,5.0557,5.05418,5.05518,17000000.0
2008-01-09 02:48:00,5.05462,5.05541,5.05418,5.05418,7000000.0
2008-01-09 02:49:00,5.05528,5.05533,5.05437,5.05482,13000000.0
2008-01-09 02:50:00,5.05473,5.05611,5.05449,5.05555,14000000.0
2008-01-09 02:51:00,5.05641,5.05641,5.05505,5.05584,15000000.0
2008-01-09 02:52:00,5.05532,5.05627,5.05526,5.05597,15000000.0
2008-01-09 02:53:00,5.05513,5.05616,5.05513,5.0559,9000000.0
2008-01-09 02:54:00,5.05583,5.05692,5.05524,5.05657,13000000.0
2008-01-09 02:55:00,5.05666,5.05686,5.05584,5.05686,11000000.0
2008-01-09 02:56:00,5.05533,5.05652,5.0552,5.05563,18000000.0
2008-01-09 02:57:00,5.05481,5.05559,5.05384,5.05384,13000000.0
2008-01-09 02:58:00,5.05483,5.05533,5.05419,5.05533,9000000.0
2008-01-09 02:59:00,5.05459,5.05547,5.05437,5.05483,14000000.0
2008-01-09 03:00:00,5.0551,5.05554,5.05441,5.05467,11000000.0
2008-01-09 03:01:00,5.05465,5.05516,5.05421,5.05443,11000000.0
2008-01-09 03:02:00,5.05405,5.05441,5.05405,5.05441,11000000.0
2008-01-09 03:03:00,5.05399,5.05551,5.05386,5.055,23000000.0
2008-01-09 03:04:00,5.0545,5.05497,5.05411,5.05497,11000000.0
2008-01-09 03:05:00,5.05425,5.0551,5.05388,5.05469,17000000.0
2008-01-09 03:06:00,5.05479,5.05512,5.05432,5.05503,9000000.0
2008-01-09 03:07:00,5.05478,5.05532,5.0545,5.05468,15000000.0
2008-01-09 03:08:00,5.05512,5.05581,5.05455,5.0558,12000000.0
2008-01-09 03:09:00,5.05449,5.05612,5.05449,5.05545,15000000.0
2008-01-09 03:10:00,5.05592,5.05601,5.0542,5.0547,19000000.0
2008-01-09 03:11:00,5.05527,5.05527,5.05395,5.05449,15000000.0
2008-01-09 03:12:00,5.05428,5.05452,5.05424,5.0545,18000000.0
2008-01-09 03:13:00,5.05519,5.0552,5.05368,5.05368,18000000.0
2008-01-09 03:14:00,5.05436,5.05538,5.05422,5.05461,10000000.0
2008-01-09 03:15:00,5.05438,5.05486,5.05398,5.05402,7000000.0
2008-01-09 03:16:00,5.05498,5.05512,5.05417,5.05482,8000000.0
2008-01-09 03:17:00,5.05468,5.0549,5.054,5.0543,10000000.0
2008-01-09 03:18:00,5.05457,5.05494,5.05397,5.05425,15000000.0
2008-01-09 03:19:00,5.05483,5.05541,5.05426,5.05541,10000000.0
2008-01-09 03:20:00,5.05444,5.05503,5.05378,5.05475,16000000.0
2008-01-09 03:21:00,5.05522,5.05541,5.05401,5.05491,11000000.0
2008-01-09 03:22:00,5.05489,5.05501,5.05429,5.05473,10000000.0
2008-01-09 03:23:00,5.05533,5.05581,5.05471,5.05549,12000000.0
2008-01-09 03:24:00,5.05553,5.0562,5.05484,5.05532,13000000.0
2008-01-09 03:25:00,5.05497,5.05622,5.05497,5.05605,11000000.0
2008-01-09 03:26:00,5.05507,5.05531,5.05404,5.0547,13000000.0
2008-01-09 03:27:00,5.05338,5.05522,5.05338,5.05391,14000000.0
2008-01-09 03:28:00,5.05456,5.05517,5.05392,5.05477,18000000.0
2008-01-09 03:29:00,5.0551,5.0551,5.05377,5.05478,15000000.0
2008-01-09 03:30:00,5.05445,5.05469,5.05377,5.05435,10000000.0
2008-01-09 03:31:00,5.05501,5.05501,5.05383,5.05383,13000000.0
2008-01-09 03:32:00,5.05407,5.05476,5.05348,5.05348,16000000.0
2008-01-09 03:33:00,5.05368,5.05495,5.05327,5.05495,13000000.0
2008-01-09 03:34:00,5.05365,5.05457,5.05308,5.0538,16000000.0
2008-01-09 03:35:00,5.05326,5.05445,5.05315,5.05367,10000000.0
2008-01-09 03:36:00,5.0545,5.05466,5.05305,5.05385,11000000.0
2008-01-09 03:37:00,5.0542,5.05424,5.05272,5.05424,13000000.0
2008-01-09 03:38:00,5.05389,5.05474,5.05329,5.05474,13000000.0
2008-01-09 03:39:00,5.05476,5.05481,5.05456,5.05475,13000000.0
2008-01-09 03:40:00,5.05471,5.05506,5.05377,5.05384,12000000.0
2008-01-09 03:41:00,5.05469,5.05469,5.05329,5.05402,16000000.0
2008-01-09 03:42:00,5.05305,5.05423,5.05305,5.05341,21000000.0
2008-01-09 03:43:00,5.05385,5.05385,5.05365,5.05385,18000000.0
2008-01-09 03:44:00,5.05445,5.0547,5.05321,5.0547,15000000.0
2008-01-09 03:45:00,5.05423,5.05423,5.05317,5.0532,9000000.0
2008-01-09 03:46:00,5.05314,5.05377,5.05291,5.05358,8000000.0
2008-01-09 03:47:00,5.05392,5.05397,5.05332,5.05387,11000000.0
2008-01-09 03:48:00,5.05376,5.05465,5.05356,5.05426,9000000.0
2008-01-09 03:49:00,5.05456,5.05524,5.05405,5.05517,16000000.0
2008-01-09 03:50:00,5.05536,5.05603,5.0542,5.0542,19000000.0
2008-01-09 03:51:00,5.05546,5.05567,5.05419,5.05512,9000000.0
2008-01-09 03:52:00,5.05482,5.05489,5.05443,5.05489,19000000.0
2008-01-09 03:53:00,5.05559,5.05573,5.05466,5.05565,10000000.0
2008-01-09 03:54:00,5.05575,5.05584,5.05552,5.05555,17000000.0
2008-01-09 03:55:00,5.05508,5.05515,5.05495,5.05495,16000000.0
2008-01-09 03:56:00,5.05421,5.05495,5.05421,5.05495,7000000.0
2008-01-09 03:57:00,5.05518,5.05519,5.05499,5.05503,11000000.0
2008-01-09 03:58:00,5.05512,5.05523,5.05496,5.05496,12000000.0
2008-01-09 03:59:00,5.05549,5.05549,5.05426,5.05479,17000000.0
2008-01-09 04:00:00,5.05493,5.05504,5.05488,5.055,12000000.0
2008-01-09 04:01:00,5.05471,5.05527,5.05394,5.05463,16000000.0
2008-01-09 04:02:00,5.05426,5.05488,5.05376,5.0542,14000000.0
2008-01-09 04:03:00,5.0548,5.05532,5.05417,5.05477,12000000.0
2008-01-09 04:04:00,5.05497,5.05519,5.0542,5.05519,16000000.0
2008-01-09 04:05:00,5.0548,5.05495,5.05389,5.05488,13000000.0
2008-01-09 04:06:00,5.05431,5.05523,5.05431,5.0552,16000000.0
2008-01-09 04:07:00,5.05472,5.05525,5.05439,5.05446,13000000.0
2008-01-09 04:08:00,5.05457,5.05485,5.054,5.05428,14000000.0
2008-01-09 04:09:00,5.05456,5.05516,5.05456,5.05471,10000000.0
2008-01-09 04:10:00,5.05394,5.05531,5.05388,5.05448,12000000.0
2008-01-09 04:11:00,5.05475,5.05521,5.05417,5.05441,14000000.0
2008-01-09 04:12:00,5.05455,5.05475,5.05455,5.05455,19000000.0
2008-01-09 04:13:00,5.05484,5.05564,5.0546,5.05564,20000000.0
2008-01-09 04:14:00,5.05572,5.0568,5.05488,5.05562,12000000.0
2008-01-09 04:15:00,5.05641,5.0567,5.05584,5.05613,8000000.0
2008-01-09 04:16:00,5.05638,5.05666,5.05559,5.05587,13000000.0
2008-01-09 04:17:00,5.05644,5.05713,5.05562,5.05604,15000000.0
2008-01-09 04:18:00,5.05594,5.0564,5.05548,5.05582,9000000.0
2008-01-09 04:19:00,5.05648,5.05705,5.05582,5.05667,12000000.0
2008-01-09 04:20:00,5.0562,5.0566,5.05583,5.05614,9000000.0
2008-01-09 04:21:00,5.05549,5.057,5.05549,5.05619,17000000.0
2008-01-09 04:22:00,5.05582,5.05603,5.05579,5.0559,14000000.0
2008-01-09 04:23:00,5.05687,5.05722,5.05643,5.05662,10000000.0
2008-01-09 04:24:00,5.05663,5.05682,5.05599,5.05599,12000000.0
2008-01-09 04:25:00,5.05541,5.05673,5.05541,5.05647,10000000.0
2008-01-09 04:26:00,5.05577,5.05585,5.05565,5.05585,7000000.0
2008-01-09 04:27:00,5.0564,5.05689,5.05547,5.05642,15000000.0
2008-01-09 04:28:00,5.05665,5.05707,5.05591,5.05601,7000000.0
2008-01-09 04:29:00,5.05679,5.05703,5.05564,5.05603,14000000.0
2008-01-09 04:30:00,5.05551,5.05686,5.0553,5.0557,11000000.0
2008-01-09 04:31:00,5.05566,5.05626,5.05479,5.05626,15000000.0
2008-01-09 04:32:00,5.05504,5.0559,5.05435,5.05476,17000000.0
2008-01-09 04:33:00,5.05504,5.05619,5.05488,5.05529,14000000.0
2008-01-09 04:34:00,5.05539,5.0555,5.05401,5.05472,9000000.0
2008-01-09 04:35:00,5.05388,5.05521,5.05352,5.05439,12000000.0
2008-01-09 04:36:00,5.05459,5.05534,5.05415,5.05534,12000000.0
2008-01-09 04:37:00,5.05473,5.05511,5.05391,5.05411,12000000.0
2008-01-09 04:38:00,5.05415,5.05494,5.05415,5.05442,11000000.0
2008-01-09 04:39:00,5.05515,5.05515,5.05403,5.05421,17000000.0
2008-01-09 04:40:00,5.05513,5.05563,5.0545,5.05456,9000000.0
2008-01-09 04:41:00,5.05457,5.05465,5.05445,5.05445,10000000.0
2008-01-09 04:42:00,5.05594,5.0562,5.05472,5.05492,8000000.0
2008-01-09 04:43:00,5.05527,5.05534,5.05406,5.05461,18000000.0
2008-01-09 04:44:00,5.05497,5.05523,5.05423,5.05423,9000000.0
2008-01-09 04:45:00,5.0551,5.05518,5.05417,5.05476,9000000.0
2008-01-09 04:46:00,5.05489,5.05527,5.05401,5.05519,16000000.0
2008-01-09 04:47:00,5.05508,5.05536,5.05422,5.05482,12000000.0
2008-01-09 04:48:00,5.05485,5.0556,5.05453,5.05524,10000000.0
2008-01-09 04:49:00,5.05496,5.05583,5.05476,5.05533,16000000.0
2008-01-09 04:50:00,5.05464,5.05603,5.05464,5.05596,16000000.0
2008-01-09 04:51:00,5.0545,5.05529,5.0545,5.05478,20000000.0
2008-01-09 04:52:00,5.05522,5.05567,5.05484,5.05501,13000000.0
2008-01-09 04:53:00,5.05597,5.05597,5.05472,5.05472,11000000.0
2008-01-09 04:54:00,5.05594,5.05594,5.0546,5.0551,11000000.0
2008-01-09 04:55:00,5.05579,5.05585,5.05479,5.05558,12000000.0
2008-01-09 04:56:00,5.05518,5.0562,5.05514,5.05567,16000000.0
2008-01-09 04:57:00,5.05517,5.05517,5.05352,5.05398,7000000.0
2008-01-09 04:58:00,5.0542,5.0542,5.05273,5.0531,13000000.0
2008-01-09 04:59:00,5.0546,5.05466,5.05319,5.05354,17000000.0
2008-01-09 05:00:00,5.05348,5.05379,5.05319,5.05328,10000000.0
2008-01-09 05:01:00,5.0543,5.05456,5.05327,5.05336,13000000.0
2008-01-09 05:02:00,5.05422,5.05422,5.05336,5.05395,18000000.0
2008-01-09 05:03:00,5.05479,5.05484,5.05337,5.05378,9000000.0
2008-01-09 05:04:00,5.05402,5.05444,5.05328,5.05368,12000000.0
2008-01-09 05:05:00,5.05356,5.05469,5.05356,5.0538,10000000.0
2008-01-09 05:06:00,5.05453,5.05524,5.05394,5.05461,20000000.0
2008-01-09 05:07:00,5.05436,5.0553,5.05398,5.05451,10000000.0
2008-01-09 05:08:00,5.05429,5.05511,5.05354,5.05415,17000000.0
2008-01-09 05:09:00,5.05477,5.05477,5.05336,5.05363,15000000.0
2008-01-09 05:10:00,5.05397,5.0546,5.05361,5.05444,10000000.0
2008-01-09 05:11:00,5.05404,5.05542,5.05397,5.05407,16000000.0
2008-01-09 05:12:00,5.05453,5.05548,5.05402,5.05548,7000000.0
2008-01-09 05:13:00,5.05468,5.05475,5.05455,5.05455,12000000.0
2008-01-09 05:14:00,5.05479,5.05579,5.05423,5.05447,14000000.0
2008-01-09 05:15:00,5.05484,5.05528,5.05428,5.0546,16000000.0
2008-01-09 05:16:00,5.05508,5.05508,5.05398,5.05487,15000000.0
2008-01-09 05:17:00,5.0547,5.05514,5.05421,5.05445,10000000.0
2008-01-09 05:18:00,5.05478,5.05546,5.05427,5.05455,13000000.0
2008-01-09 05:19:00,5.05531,5.05565,5.05415,5.05501,13000000.0
2008-01-09 05:20:00,5.05503,5.05543,5.05423,5.05423,20000000.0
2008-01-09 05:21:00,5.05508,5.05515,5.05495,5.05515,9000000.0
2008-01-09 05:22:00,5.05456,5.05595,5.05441,5.05522,17000000.0
2008-01-09 05:23:00,5.05493,5.05539,5.05424,5.05464,14000000.0
2008-01-09 05:24:00,5.05433,5.05433,5.05399,5.05416,19000000.0
2008-01-09 05:25:00,5.05405,5.05432,5.05405,5.05432,13000000.0
2008-01-09 05:26:00,5.05555,5.05614,5.0546,5.05614,13000000.0
2008-01-09 05:27:00,5.05582,5.05586,5.05464,5.05515,13000000.0
2008-01-09 05:28:00,5.05619,5.05619,5.05484,5.05515,10000000.0
2008-01-09 05:29:00,5.05497,5.05505,5.05485,5.05498,17000000.0
2008-01-09 05:30:00,5.05525,5.05636,5.0551,5.0551,21000000.0
2008-01-09 05:31:00,5.05546,5.05546,5.0551,5.05513,13000000.0
2008-01-09 05:32:00,5.05613,5.05663,5.05532,5.05641,16000000.0
2008-01-09 05:33:00,5.05581,5.05636,5.05538,5.05578,13000000.0
2008-01-09 05:34:00,5.05488,5.05494,5.05471,5.05486,13000000.0
2008-01-09 05:35:00,5.05544,5.05658,5.05526,5.05539,14000000.0
2008-01-09 05:36:00,5.05582,5.0566,5.05548,5.05597,18000000.0
2008-01-09 05:37:00,5.05592,5.05654,5.05524,5.05636,12000000.0
2008-01-09 05:38:00,5.05505,5.05654,5.05491,5.05548,13000000.0
2008-01-09 05:39:00,5.05605,5.05675,5.05518,5.05518,21000000.0
2008-01-09 05:40:00,5.05531,5.05636,5.05531,5.05569,14000000.0
2008-01-09 05:41:00,5.05555,5.05635,5.0551,5.0558,13000000.0
2008-01-09 05:42:00,5.05543,5.05616,5.05535,5.0555,8000000.0
2008-01-09 05:43:00,5.05547,5.05553,5.0553,5.05553,13000000.0
2008-01-09 05:44:00,5.05515,5.0552,5.05484,5.05484,13000000.0
2008-01-09 05:45:00,5.05527,5.05596,5.05471,5.05512,24000000.0
2008-01-09 05:46:00,5.05518,5.0553,5.05502,5.05514,14000000.0
2008-01-09 05:47:00,5.05589,5.05595,5.05482,5.05482,11000000.0
2008-01-09 05:48:00,5.05489,5.05567,5.05441,5.05481,18000000.0
2008-01-09 05:49:00,5.05572,5.05588,5.05472,5.05481,10000000.0
2008-01-09 05:50:00,5.05524,5.0555,5.05432,5.05458,10000000.0
2008-01-09 05:51:00,5.05424,5.05429,5.05407,5.05419,11000000.0
2008-01-09 05:52:00,5.05435,5.0544,5.05414,5.05416,19000000.0
2008-01-09 05:53:00,5.05508,5.05508,5.05372,5.05405,15000000.0
2008-01-09 05:54:00,5.0543,5.0544,5.05417,5.05417,7000000.0
2008-01-09 05:55:00,5.05538,5.05594,5.05453,5.05594,12000000.0
2008-01-09 05:56:00,5.05447,5.05517,5.05399,5.054,16000000.0
2008-01-09 05:57:00,5.0546,5.05526,5.05431,5.05445,11000000.0
2008-01-09 05:58:00,5.05446,5.05543,5.05375,5.05473,22000000.0
2008-01-09 05:59:00,5.05472,5.05505,5.05456,5.05456,9000000.0
2008-01-09 06:00:00,5.05402,5.05549,5.05388,5.05549,17000000.0
2008-01-09 06:01:00,5.05602,5.05602,5.05566,5.05572,18000000.0
2008-01-09 06:02:00,5.05523,5.05523,5.05384,5.05409,18000000.0
2008-01-09 06:03:00,5.05465,5.05533,5.05415,5.05463,16000000.0
2008-01-09 06:04:00,5.05484,5.05484,5.05394,5.05415,8000000.0
2008-01-09 06:05:00,5.05426,5.05492,5.05411,5.05411,10000000.0
2008-01-09 06:06:00,5.05523,5.05523,5.05426,5.05488,27000000.0
2008-01-09 06:07:00,5.05495,5.05538,5.05375,5.05538,17000000.0
2008-01-09 06:08:00,5.05466,5.0549,5.05417,5.05456,14000000.0
2008-01-09 06:09:00,5.05425,5.05487,5.05374,5.05441,13000000.0
2008-01-09 06:10:00,5.05369,5.05433,5.05339,5.05405,14000000.0
2008-01-09 06:11:00,5.05355,5.05422,5.05322,5.0542,16000000.0
2008-01-09 06:12:00,5.05417,5.05443,5.0533,5.05376,17000000.0
2008-01-09 06:13:00,5.05327,5.05435,5.05235,5.05308,14000000.0
2008-01-09 06:14:00,5.05323,5.05355,5.05224,5.05313,12000000.0
2008-01-09 06:15:00,5.05329,5.05411,5.05256,5.05311,13000000.0
2008-01-09 06:16:00,5.05326,5.05437,5.05303,5.05437,14000000.0
2008-01-09 06:17:00,5.054,5.054,5.05288,5.05288,11000000.0
2008-01-09 06:18:00,5.0544,5.0544,5.05307,5.05311,12000000.0
2008-01-09 06:19:00,5.05333,5.05416,5.05305,5.05364,19000000.0
2008-01-09 06:20:00,5.05294,5.054,5.05294,5.05334,11000000.0
2008-01-09 06:21:00,5.0538,5.05445,5.05337,5.05445,9000000.0
2008-01-09 06:22:00,5.05425,5.05425,5.05312,5.05333,22000000.0
2008-01-09 06:23:00,5.0532,5.05326,5.05288,5.05305,18000000.0
2008-01-09 06:24:00,5.05336,5.05426,5.05321,5.05419,8000000.0
2008-01-09 06:25:00,5.05389,5.05424,5.05336,5.05337,9000000.0
2008-01-09 06:26:00,5.05427,5.05489,5.05336,5.05489,13000000.0
2008-01-09 06:27:00,5.05398,5.05405,5.05385,5.05405,15000000.0
2008-01-09 06:28:00,5.05462,5.05462,5.05342,5.05415,18000000.0
2008-01-09 06:29:00,5.05405,5.05425,5.05405,5.05405,16000000.0
2008-01-09 06:30:00,5.05387,5.05506,5.05367,5.05367,10000000.0
2008-01-09 06:31:00,5.05423,5.05477,5.05367,5.05477,13000000.0
2008-01-09 06:32:00,5.05422,5.05461,5.05364,5.05364,10000000.0
2008-01-09 06:33:00,5.05435,5.05452,5.05364,5.05451,10000000.0
2008-01-09 06:34:00,5.05364,5.05468,5.05339,5.05339,15000000.0
2008-01-09 06:35:00,5.05402,5.05444,5.05339,5.05407,13000000.0
2008-01-09 06:36:00,5.05409,5.05479,5.05311,5.05432,23000000.0
2008-01-09 06:37:00,5.05353,5.05413,5.05297,5.05401,11000000.0
2008-01-09 06:38:00,5.05331,5.05469,5.05331,5.05388,17000000.0
2008-01-09 06:39:00,5.05414,5.05424,5.05398,5.05398,8000000.0
2008-01-09 06:40:00,5.05437,5.05445,5.05425,5.05438,15000000.0
2008-01-09 06:41:00,5.05387,5.05395,5.05375,5.05388,15000000.0
2008-01-09 06:42:00,5.05383,5.05502,5.05383,5.05432,16000000.0
2008-01-09 06:43:00,5.05381,5.05492,5.05381,5.05444,12000000.0
2008-01-09 06:44:00,5.05519,5.05519,5.05369,5.05413,13000000.0
2008-01-09 06:45:00,5.05376,5.05412,5.05352,5.05388,14000000.0
2008-01-09 06:46:00,5.0542,5.05425,5.05399,5.05399,12000000.0
2008-01-09 06:47:00,5.05452,5.05494,5.05408,5.05416,11000000.0
2008-01-09 06:48:00,5.05461,5.05549,5.05433,5.05454,15000000.0
2008-01-09 06:49:00,5.05398,5.05517,5.05398,5.05517,17000000.0
2008-01-09 06:50:00,5.05381,5.05456,5.05317,5.05343,13000000.0
2008-01-09 06:51:00,5.05319,5.05387,5.05319,5.05372,8000000.0
2008-01-09 06:52:00,5.05385,5.0548,5.05369,5.0544,14000000.0
2008-01-09 06:53:00,5.05498,5.05498,5.05377,5.05419,13000000.0
2008-01-09 06:54:00,5.05452,5.05468,5.05375,5.05404,8000000.0
2008-01-09 06:55:00,5.05464,5.05488,5.05349,5.05488,10000000.0
2008-01-09 06:56:00,5.05449,5.05468,5.05319,5.05468,11000000.0
2008-01-09 06:57:00,5.05446,5.05492,5.05426,5.05492,17000000.0
2008-01-09 06:58:00,5.05412,5.05466,5.05368,5.0542,12000000.0
2008-01-09 06:59:00,5.05364,5.05491,5.05333,5.05413,14000000.0
2008-01-09 07:00:00,5.05387,5.05434,5.05335,5.05402,11000000.0
2008-01-09 07:01:00,5.05408,5.05443,5.05364,5.05443,10000000.0
2008-01-09 07:02:00,5.05407,5.05447,5.0532,5.05351,14000000.0
2008-01-09 07:03:00,5.05378,5.05421,5.0534,5.05394,7000000.0
2008-01-09 07:04:00,5.05388,5.05388,5.05353,5.05381,16000000.0
2008-01-09 07:05:00,5.05412,5.05442,5.05332,5.05394,15000000.0
2008-01-09 07:06:00,5.05413,5.05436,5.0533,5.05406,16000000.0
2008-01-09 07:07:00,5.05412,5.05488,5.05349,5.05488,12000000.0
2008-01-09 07:08:00,5.05383,5.0542,5.05347,5.05404,8000000.0
2008-01-09 07:09:00,5.05386,5.05423,5.05346,5.05358,8000000.0
2008-01-09 07:10:00,5.05346,5.05454,5.05325,5.05362,16000000.0
2008-01-09 07:11:00,5.05361,5.05433,5.05302,5.05433,17000000.0
2008-01-09 07:12:00,5.05403,5.05413,5.05329,5.05329,20000000.0
2008-01-09 07:13:00,5.05411,5.05459,5.05303,5.05396,18000000.0
2008-01-09 07:14:00,5.05367,5.05408,5.05308,5.054,11000000.0
2008-01-09 07:15:00,5.05293,5.05417,5.05293,5.05356,18000000.0
2008-01-09 07:16:00,5.05281,5.05409,5.05241,5.05241,18000000.0
2008-01-09 07:17:00,5.05331,5.05375,5.05258,5.05283,12000000.0
2008-01-09 07:18:00,5.05354,5.05384,5.05261,5.05269,18000000.0
2008-01-09 07:19:00,5.05341,5.05409,5.05278,5.05322,14000000.0
2008-01-09 07:20:00,5.05329,5.05349,5.05256,5.05281,18000000.0
2008-01-09 07:21:00,5.05382,5.05429,5.05254,5.05277,13000000.0
2008-01-09 07:22:00,5.05307,5.05434,5.05266,5.05334,14000000.0
2008-01-09 07:23:00,5.05421,5.05421,5.05188,5.05188,15000000.0
2008-01-09 07:24:00,5.05258,5.0536,5.05222,5.05279,16000000.0
2008-01-09 07:25:00,5.05226,5.05349,5.05226,5.0529,15000000.0
2008-01-09 07:26:00,5.05356,5.05356,5.05222,5.05281,13000000.0
2008-01-09 07:27:00,5.05304,5.05355,5.05245,5.05272,12000000.0
2008-01-09 07:28:00,5.05271,5.0531,5.05211,5.05211,22000000.0
2008-01-09 07:29:00,5.05348,5.05389,5.05198,5.0528,16000000.0
2008-01-09 07:30:00,5.05277,5.05338,5.05203,5.05318,14000000.0
2008-01-09 07:31:00,5.05261,5.05338,5.05213,5.05219,13000000.0
2008-01-09 07:32:00,5.05311,5.05343,5.05224,5.05224,9000000.0
2008-01-09 07:33:00,5.05276,5.05276,5.05236,5.05271,7000000.0
2008-01-09 07:34:00,5.05321,5.05342,5.05212,5.05292,18000000.0
2008-01-09 07:35:00,5.05313,5.05343,5.05204,5.05274,9000000.0
2008-01-09 07:36:00,5.05395,5.05395,5.05249,5.05313,13000000.0
2008-01-09 07:37:00,5.05256,5.05351,5.05239,5.05257,11000000.0
2008-01-09 07:38:00,5.05327,5.05371,5.0527,5.05298,11000000.0
2008-01-09 07:39:00,5.05301,5.05409,5.05237,5.05334,19000000.0
2008-01-09 07:40:00,5.05341,5.05388,5.05268,5.05388,11000000.0
2008-01-09 07:41:00,5.05289,5.05337,5.05256,5.05278,7000000.0
2008-01-09 07:42:00,5.05248,5.05353,5.05248,5.05353,13000000.0
2008-01-09 07:43:00,5.05299,5.05381,5.05281,5.05328,14000000.0
2008-01-09 07:44:00,5.05415,5.05415,5.05293,5.05306,10000000.0
2008-01-09 07:45:00,5.05355,5.05385,5.05296,5.0535,8000000.0
2008-01-09 07:46:00,5.05392,5.05423,5.05261,5.05351,13000000.0
2008-01-09 07:47:00,5.05382,5.05417,5.05318,5.05363,15000000.0
2008-01-09 07:48:00,5.05333,5.05387,5.05259,5.05322,13000000.0
2008-01-09 07:49:00,5.0543,5.05433,5.05278,5.05384,10000000.0
2008-01-09 07:50:00,5.05282,5.05438,5.05269,5.05322,17000000.0
2008-01-09 07:51:00,5.05395,5.05474,5.0531,5.05377,16000000.0
2008-01-09 07:52:00,5.05383,5.05435,5.0528,5.05394,13000000.0
2008-01-09 07:53:00,5.0548,5.0548,5.0534,5.0534,10000000.0
2008-01-09 07:54:00,5.05427,5.05427,5.05279,5.05338,11000000.0
2008-01-09 07:55:00,5.05405,5.05405,5.05215,5.05266,12000000.0
2008-01-09 07:56:00,5.05335,5.05422,5.05276,5.05276,13000000.0
2008-01-09 07:57:00,5.05311,5.0533,5.05248,5.05325,8000000.0
2008-01-09 07:58:00,5.05134,5.05274,5.05102,5.05252,14000000.0
2008-01-09 07:59:00,5.05207,5.05222,5.051,5.05222,15000000.0
2008-01-09 08:00:00,5.05101,5.05183,5.05074,5.05166,10000000.0
2008-01-09 08:01:00,5.05172,5.05172,5.05061,5.05127,13000000.0
2008-01-09 08:02:00,5.05079,5.05195,5.05065,5.05091,14000000.0
2008-01-09 08:03:00,5.05043,5.05125,5.05017,5.05079,12000000.0
2008-01-09 08:04:00,5.05072,5.05202,5.05072,5.05109,16000000.0
2008-01-09 08:05:00,5.05055,5.05111,5.0487,5.0487,14000000.0
2008-01-09 08:06:00,5.05087,5.05087,5.04883,5.04883,19000000.0
2008-01-09 08:07:00,5.0499,5.05053,5.04821,5.0487,19000000.0
2008-01-09 08:08:00,5.04923,5.05001,5.04825,5.04855,11000000.0
2008-01-09 08:09:00,5.05074,5.05074,5.0492,5.0492,10000000.0
2008-01-09 08:10:00,5.04912,5.05056,5.04866,5.04972,16000000.0
2008-01-09 08:11:00,5.0508,5.05635,5.04975,5.05635,9000000.0
2008-01-09 08:12:00,5.05667,5.05667,5.05135,5.05135,10000000.0
2008-01-09 08:13:00,5.05164,5.05213,5.05046,5.05144,11000000.0
2008-01-09 08:14:00,5.05053,5.05159,5.05033,5.05124,12000000.0
2008-01-09 08:15:00,5.0522,5.05373,5.0512,5.05279,15000000.0
2008-01-09 08:16:00,5.05255,5.05321,5.05191,5.05273,14000000.0
2008-01-09 08:17:00,5.05269,5.05315,5.05174,5.05215,10000000.0
2008-01-09 08:18:00,5.05368,5.05381,5.05268,5.0532,9000000.0
2008-01-09 08:19:00,5.05346,5.05371,5.05298,5.05345,11000000.0
2008-01-09 08:20:00,5.05291,5.05368,5.0525,5.05326,11000000.0
2008-01-09 08:21:00,5.05295,5.05373,5.05247,5.05247,20000000.0
2008-01-09 08:22:00,5.05295,5.05326,5.05232,5.05245,8000000.0
2008-01-09 08:23:00,5.05283,5.05327,5.052,5.0524,12000000.0
2008-01-09 08:24:00,5.05191,5.05272,5.05116,5.05272,13000000.0
2008-01-09 08:25:00,5.05186,5.05272,5.05152,5.05272,12000000.0
2008-01-09 08:26:00,5.05195,5.05279,5.0515,5.05253,13000000.0
2008-01-09 08:27:00,5.05314,5.05343,5.05234,5.05267,11000000.0
2008-01-09 08:28:00,5.05201,5.05327,5.052,5.05274,8000000.0
2008-01-09 08:29:00,5.05317,5.05326,5.05245,5.05315,12000000.0
2008-01-09 08:30:00,5.05364,5.05364,5.05275,5.05275,11000000.0
2008-01-09 08:31:00,5.05351,5.05351,5.05231,5.05303,10000000.0
2008-01-09 08:32:00,5.0533,5.0533,5.05206,5.0524,13000000.0
2008-01-09 08:33:00,5.05231,5.05284,5.05208,5.05224,11000000.0
2008-01-09 08:34:00,5.05291,5.05305,5.05173,5.05305,17000000.0
2008-01-09 08:35:00,5.05217,5.05287,5.05199,5.05218,11000000.0
2008-01-09 08:36:00,5.05261,5.05372,5.05211,5.05372,10000000.0
2008-01-09 08:37:00,5.05387,5.05402,5.05262,5.05262,9000000.0
2008-01-09 08:38:00,5.0535,5.05381,5.05281,5.05293,18000000.0
2008-01-09 08:39:00,5.05349,5.05369,5.05288,5.05369,8000000.0
2008-01-09 08:40:00,5.0534,5.05418,5.05286,5.05418,7000000.0
2008-01-09 08:41:00,5.05233,5.05383,5.05233,5.05325,16000000.0
2008-01-09 08:42:00,5.05308,5.05325,5.0524,5.05324,14000000.0
2008-01-09 08:43:00,5.05335,5.05335,5.05315,5.05315,12000000.0
2008-01-09 08:44:00,5.05262,5.05328,5.05229,5.05236,9000000.0
2008-01-09 08:45:00,5.05318,5.05368,5.05234,5.05297,18000000.0
2008-01-09 08:46:00,5.05369,5.05384,5.05224,5.05312,14000000.0
2008-01-09 08:47:00,5.05286,5.0539,5.05238,5.05308,18000000.0
2008-01-09 08:48:00,5.05282,5.05395,5.05232,5.0534,12000000.0
2008-01-09 08:49:00,5.05176,5.05278,5.05129,5.05273,14000000.0
2008-01-09 08:50:00,5.05218,5.05255,5.05054,5.05054,16000000.0
2008-01-09 08:51:00,5.05159,5.05272,5.05027,5.05109,21000000.0
2008-01-09 08:52:00,5.0509,5.05172,5.05008,5.05167,20000000.0
2008-01-09 08:53:00,5.05096,5.05131,5.05048,5.05057,7000000.0
2008-01-09 08:54:00,5.05256,5.05256,5.05036,5.05141,17000000.0
2008-01-09 08:55:00,5.05072,5.05206,5.05052,5.0509,12000000.0
2008-01-09 08:56:00,5.05118,5.05118,5.0491,5.05044,17000000.0
2008-01-09 08:57:00,5.05147,5.05147,5.04874,5.04984,16000000.0
2008-01-09 08:58:00,5.05051,5.0515,5.04907,5.05069,12000000.0
2008-01-09 08:59:00,5.05113,5.05159,5.04924,5.051,13000000.0
2008-01-09 09:00:00,5.05025,5.05184,5.0492,5.04988,17000000.0
2008-01-09 09:01:00,5.05047,5.05264,5.05006,5.05077,13000000.0
2008-01-09 09:02:00,5.05119,5.05195,5.05053,5.05136,8000000.0
2008-01-09 09:03:00,5.05245,5.05245,5.05057,5.05153,16000000.0
2008-01-09 09:04:00,5.05185,5.05326,5.05129,5.05204,8000000.0
2008-01-09 09:05:00,5.05199,5.0523,5.05053,5.05193,11000000.0
2008-01-09 09:06:00,5.05081,5.05152,5.05045,5.05122,10000000.0
2008-01-09 09:07:00,5.05163,5.05215,5.05121,5.0513,10000000.0
2008-01-09 09:08:00,5.05066,5.05201,5.05029,5.05108,19000000.0
2008-01-09 09:09:00,5.05207,5.05222,5.05079,5.05169,16000000.0
2008-01-09 09:10:00,5.05215,5.05215,5.05044,5.05044,8000000.0
2008-01-09 09:11:00,5.05122,5.05272,5.05112,5.05138,11000000.0
2008-01-09 09:12:00,5.05307,5.05428,5.05132,5.0524,16000000.0
2008-01-09 09:13:00,5.05298,5.05402,5.05252,5.05402,15000000.0
2008-01-09 09:14:00,5.0528,5.05449,5.05151,5.05259,17000000.0
2008-01-09 09:15:00,5.05228,5.05303,5.05137,5.05268,12000000.0
2008-01-09 09:16:00,5.05261,5.05261,5.05143,5.05183,14000000.0
2008-01-09 09:17:00,5.05248,5.0532,5.05171,5.05223,14000000.0
2008-01-09 09:18:00,5.05199,5.05344,5.05182,5.05252,18000000.0
2008-01-09 09:19:00,5.05262,5.05508,5.05262,5.05352,14000000.0
2008-01-09 09:20:00,5.05414,5.05438,5.05352,5.05352,18000000.0
2008-01-09 09:21:00,5.05371,5.0546,5.05284,5.05369,17000000.0
2008-01-09 09:22:00,5.05268,5.05293,5.05064,5.05262,13000000.0
2008-01-09 09:23:00,5.05191,5.05243,5.05021,5.05194,12000000.0
2008-01-09 09:24:00,5.05283,5.05283,5.05137,5.05185,14000000.0
2008-01-09 09:25:00,5.05194,5.05277,5.05132,5.05132,9000000.0
2008-01-09 09:26:00,5.05227,5.05334,5.05122,5.0524,13000000.0
2008-01-09 09:27:00,5.0525,5.0525,5.05063,5.05212,13000000.0
2008-01-09 09:28:00,5.05171,5.05192,5.05023,5.05023,19000000.0
2008-01-09 09:29:00,5.05001,5.05143,5.04758,5.04758,14000000.0
2008-01-09 09:30:00,5.04716,5.04954,5.04592,5.04761,15000000.0
2008-01-09 09:31:00,5.0478,5.04846,5.04636,5.04846,11000000.0
2008-01-09 09:32:00,5.04647,5.04832,5.04632,5.04632,16000000.0
2008-01-09 09:33:00,5.04814,5.04814,5.04661,5.04737,9000000.0
2008-01-09 09:34:00,5.04728,5.04821,5.0465,5.04788,18000000.0
2008-01-09 09:35:00,5.04863,5.04954,5.04756,5.04788,14000000.0
2008-01-09 09:36:00,5.04903,5.04926,5.04657,5.04836,16000000.0
2008-01-09 09:37:00,5.04778,5.04818,5.047,5.04818,20000000.0
2008-01-09 09:38:00,5.04882,5.05009,5.04792,5.04935,19000000.0
2008-01-09 09:39:00,5.05021,5.05127,5.0492,5.04952,16000000.0
2008-01-09 09:40:00,5.04989,5.04989,5.04776,5.04913,12000000.0
2008-01-09 09:41:00,5.04857,5.05007,5.04845,5.04974,18000000.0
2008-01-09 09:42:00,5.0497,5.05083,5.04919,5.05018,16000000.0
2008-01-09 09:43:00,5.04979,5.05103,5.04943,5.05103,15000000.0
2008-01-09 09:44:00,5.05038,5.05093,5.04914,5.05017,13000000.0
2008-01-09 09:45:00,5.04992,5.05079,5.0489,5.04976,13000000.0
2008-01-09 09:46:00,5.04968,5.05035,5.04813,5.05007,17000000.0
2008-01-09 09:47:00,5.05106,5.05226,5.05003,5.05088,13000000.0
2008-01-09 09:48:00,5.05159,5.05159,5.04943,5.04982,16000000.0
2008-01-09 09:49:00,5.0502,5.05132,5.04968,5.05063,17000000.0
2008-01-09 09:50:00,5.05048,5.05065,5.04931,5.05015,12000000.0
2008-01-09 09:51:00,5.04972,5.05046,5.04913,5.05006,16000000.0
2008-01-09 09:52:00,5.04999,5.05113,5.04915,5.05016,16000000.0
2008-01-09 09:53:00,5.05007,5.05069,5.0494,5.05026,15000000.0
2008-01-09 09:54:00,5.05084,5.05084,5.04968,5.05081,15000000.0
2008-01-09 09:55:00,5.04916,5.05065,5.04871,5.04955,15000000.0
2008-01-09 09:56:00,5.04945,5.0503,5.04882,5.0503,17000000.0
2008-01-09 09:57:00,5.05022,5.05022,5.04858,5.04969,12000000.0
2008-01-09 09:58:00,5.04956,5.04997,5.04819,5.0493,14000000.0
2008-01-09 09:59:00,5.0476,5.04941,5.0476,5.04941,10000000.0
2008-01-09 10:00:00,5.05001,5.05142,5.04965,5.05142,11000000.0
2008-01-09 10:01:00,5.05121,5.05385,5.05121,5.05173,24000000.0
2008-01-09 10:02:00,5.05246,5.05304,5.05112,5.05187,14000000.0
2008-01-09 10:03:00,5.05221,5.05287,5.05124,5.05287,16000000.0
2008-01-09 10:04:00,5.05241,5.05272,5.05161,5.05202,10000000.0
2008-01-09 10:05:00,5.05216,5.05279,5.05188,5.05194,10000000.0
2008-01-09 10:06:00,5.05262,5.05313,5.05161,5.05187,9000000.0
2008-01-09 10:07:00,5.05245,5.05534,5.05226,5.05534,11000000.0
2008-01-09 10:08:00,5.05445,5.05506,5.05367,5.0538,9000000.0
2008-01-09 10:09:00,5.05405,5.05603,5.05393,5.05541,11000000.0
2008-01-09 10:10:00,5.05644,5.05692,5.05554,5.05608,15000000.0
2008-01-09 10:11:00,5.05745,5.05815,5.05558,5.05701,16000000.0
2008-01-09 10:12:00,5.05718,5.05916,5.05665,5.05727,19000000.0
2008-01-09 10:13:00,5.05594,5.05854,5.05575,5.05668,9000000.0
2008-01-09 10:14:00,5.05563,5.05758,5.05546,5.05691,11000000.0
2008-01-09 10:15:00,5.058,5.05814,5.05603,5.05701,8000000.0
2008-01-09 10:16:00,5.05559,5.05703,5.05491,5.05703,17000000.0
2008-01-09 10:17:00,5.05661,5.05719,5.05513,5.05618,16000000.0
2008-01-09 10:18:00,5.05702,5.05855,5.05626,5.05855,16000000.0
2008-01-09 10:19:00,5.05799,5.0586,5.05689,5.05786,17000000.0
2008-01-09 10:20:00,5.05622,5.05762,5.0552,5.05745,16000000.0
2008-01-09 10:21:00,5.05635,5.05721,5.05586,5.0562,7000000.0
2008-01-09 10:22:00,5.05665,5.05717,5.0557,5.05713,10000000.0
2008-01-09 10:23:00,5.05665,5.0567,5.05525,5.05549,14000000.0
2008-01-09 10:24:00,5.05472,5.05579,5.05413,5.05501,13000000.0
2008-01-09 10:25:00,5.05526,5.056,5.05448,5.05512,12000000.0
2008-01-09 10:26:00,5.05554,5.0559,5.05338,5.05504,11000000.0
2008-01-09 10:27:00,5.05374,5.05479,5.05319,5.05479,13000000.0
2008-01-09 10:28:00,5.05394,5.05536,5.05333,5.05536,13000000.0
2008-01-09 10:29:00,5.05588,5.05606,5.05434,5.05462,11000000.0
2008-01-09 10:30:00,5.05548,5.05555,5.05456,5.05462,9000000.0
2008-01-09 10:31:00,5.05463,5.05539,5.05383,5.05427,16000000.0
2008-01-09 10:32:00,5.05525,5.05576,5.05423,5.05516,9000000.0
2008-01-09 10:33:00,5.0548,5.05562,5.05402,5.05501,12000000.0
2008-01-09 10:34:00,5.05475,5.05579,5.05434,5.05579,11000000.0
2008-01-09 10:35:00,5.05539,5.05599,5.05423,5.05439,17000000.0
2008-01-09 10:36:00,5.05475,5.0553,5.05434,5.05471,10000000.0
2008-01-09 10:37:00,5.05607,5.05607,5.05417,5.05563,15000000.0
2008-01-09 10:38:00,5.05566,5.0566,5.0541,5.05615,17000000.0
2008-01-09 10:39:00,5.05577,5.05625,5.05492,5.05625,13000000.0
2008-01-09 10:40:00,5.05631,5.05631,5.05469,5.05493,10000000.0
2008-01-09 10:41:00,5.05538,5.0563,5.05453,5.05453,15000000.0
2008-01-09 10:42:00,5.05583,5.05668,5.05467,5.05555,12000000.0
2008-01-09 10:43:00,5.05509,5.05634,5.0543,5.05634,13000000.0
2008-01-09 10:44:00,5.05637,5.05722,5.0556,5.05632,12000000.0
2008-01-09 10:45:00,5.05662,5.05732,5.05556,5.05631,13000000.0
2008-01-09 10:46:00,5.05694,5.05814,5.05577,5.05744,13000000.0
2008-01-09 10:47:00,5.05864,5.05866,5.05628,5.05651,7000000.0
2008-01-09 10:48:00,5.0571,5.05794,5.05607,5.05663,12000000.0
2008-01-09 10:49:00,5.05734,5.05866,5.05711,5.05864,10000000.0
2008-01-09 10:50:00,5.05649,5.05777,5.05576,5.05642,14000000.0
2008-01-09 10:51:00,5.05696,5.05763,5.05614,5.05763,11000000.0
2008-01-09 10:52:00,5.05716,5.05771,5.05634,5.05708,20000000.0
2008-01-09 10:53:00,5.05757,5.05764,5.05481,5.05481,9000000.0
2008-01-09 10:54:00,5.0557,5.05634,5.05453,5.05628,18000000.0
2008-01-09 10:55:00,5.05562,5.05616,5.05492,5.05533,10000000.0
2008-01-09 10:56:00,5.05541,5.05695,5.05491,5.05695,11000000.0
2008-01-09 10:57:00,5.05596,5.05698,5.05521,5.05698,8000000.0
2008-01-09 10:58:00,5.05651,5.0566,5.05578,5.05611,10000000.0
2008-01-09 10:59:00,5.05502,5.05671,5.05499,5.05514,10000000.0
2008-01-09 11:00:00,5.056,5.056,5.05456,5.05494,15000000.0
2008-01-09 11:01:00,5.05549,5.05594,5.05385,5.05471,12000000.0
2008-01-09 11:02:00,5.05636,5.05636,5.05362,5.05362,8000000.0
2008-01-09 11:03:00,5.05534,5.05534,5.05379,5.05452,11000000.0
2008-01-09 11:04:00,5.05463,5.05565,5.05387,5.05404,15000000.0
2008-01-09 11:05:00,5.05532,5.05532,5.05358,5.05427,17000000.0
2008-01-09 11:06:00,5.05493,5.0555,5.05404,5.0555,12000000.0
2008-01-09 11:07:00,5.0557,5.05584,5.05397,5.05471,11000000.0
2008-01-09 11:08:00,5.05577,5.0562,5.05489,5.0562,22000000.0
2008-01-09 11:09:00,5.05448,5.05554,5.05448,5.05542,9000000.0
2008-01-09 11:10:00,5.05512,5.0557,5.05397,5.0557,16000000.0
2008-01-09 11:11:00,5.05447,5.05621,5.05439,5.05621,7000000.0
2008-01-09 11:12:00,5.05585,5.05657,5.05516,5.05516,15000000.0
2008-01-09 11:13:00,5.05654,5.05671,5.05477,5.0559,11000000.0
2008-01-09 11:14:00,5.05545,5.05674,5.05473,5.05597,18000000.0
2008-01-09 11:15:00,5.05562,5.05591,5.05457,5.05589,11000000.0
2008-01-09 11:16:00,5.05516,5.05574,5.05429,5.0557,13000000.0
2008-01-09 11:17:00,5.05509,5.05513,5.05421,5.05494,13000000.0
2008-01-09 11:18:00,5.0558,5.0558,5.05383,5.05383,9000000.0
2008-01-09 11:19:00,5.05447,5.05594,5.05447,5.05526,17000000.0
2008-01-09 11:20:00,5.0558,5.05588,5.05475,5.05553,14000000.0
2008-01-09 11:21:00,5.05605,5.05629,5.05603,5.05618,14000000.0
2008-01-09 11:22:00,5.05549,5.05562,5.05403,5.05422,22000000.0
2008-01-09 11:23:00,5.05598,5.05651,5.05513,5.05516,8000000.0
2008-01-09 11:24:00,5.05557,5.05581,5.05436,5.05529,18000000.0
2008-01-09 11:25:00,5.05566,5.05583,5.05377,5.05502,9000000.0
2008-01-09 11:26:00,5.05604,5.05652,5.05497,5.05652,15000000.0
2008-01-09 11:27:00,5.05599,5.05655,5.05525,5.05655,10000000.0
2008-01-09 11:28:00,5.05424,5.05584,5.05424,5.05559,13000000.0
2008-01-09 11:29:00,5.05545,5.05614,5.05424,5.05579,17000000.0
2008-01-09 11:30:00,5.05498,5.05674,5.0549,5.05494,13000000.0
2008-01-09 11:31:00,5.05638,5.0572,5.05502,5.0558,12000000.0
2008-01-09 11:32:00,5.05681,5.0574,5.05574,5.05648,20000000.0
2008-01-09 11:33:00,5.05717,5.05717,5.05557,5.05701,16000000.0
2008-01-09 11:34:00,5.05766,5.05817,5.05639,5.05645,13000000.0
2008-01-09 11:35:00,5.05732,5.05736,5.05567,5.05567,14000000.0
2008-01-09 11:36:00,5.05639,5.05666,5.05568,5.05568,11000000.0
2008-01-09 11:37:00,5.05692,5.05692,5.05533,5.05533,16000000.0
2008-01-09 11:38:00,5.05584,5.05627,5.05538,5.0559,8000000.0
2008-01-09 11:39:00,5.05672,5.05729,5.05631,5.05634,11000000.0
2008-01-09 11:40:00,5.05775,5.05807,5.05649,5.05746,12000000.0
2008-01-09 11:41:00,5.05678,5.05689,5.0556,5.05614,10000000.0
2008-01-09 11:42:00,5.05681,5.05681,5.05531,5.05646,10000000.0
2008-01-09 11:43:00,5.05642,5.05721,5.05538,5.05613,17000000.0
2008-01-09 11:44:00,5.05647,5.05751,5.05578,5.05593,15000000.0
2008-01-09 11:45:00,5.05681,5.05717,5.05575,5.05655,16000000.0
2008-01-09 11:46:00,5.05623,5.05668,5.05544,5.05575,7000000.0
2008-01-09 11:47:00,5.05612,5.05692,5.05542,5.05692,16000000.0
2008-01-09 11:48:00,5.05695,5.05705,5.05588,5.05682,13000000.0
2008-01-09 11:49:00,5.05706,5.05706,5.05511,5.05511,10000000.0
2008-01-09 11:50:00,5.0561,5.05641,5.05513,5.05537,12000000.0
2008-01-09 11:51:00,5.05612,5.05675,5.05537,5.05656,14000000.0
2008-01-09 11:52:00,5.05553,5.05672,5.05542,5.05672,18000000.0
2008-01-09 11:53:00,5.05677,5.05714,5.0554,5.05693,16000000.0
2008-01-09 11:54:00,5.05698,5.05715,5.05582,5.05663,8000000.0
2008-01-09 11:55:00,5.05599,5.05669,5.05432,5.05432,8000000.0
2008-01-09 11:56:00,5.05516,5.05585,5.05418,5.05489,8000000.0
2008-01-09 11:57:00,5.05531,5.05582,5.05415,5.05582,11000000.0
2008-01-09 11:58:00,5.05573,5.05662,5.05545,5.05606,14000000.0
2008-01-09 11:59:00,5.05685,5.05685,5.05517,5.05546,11000000.0
2008-01-09 12:00:00,5.05502,5.05663,5.05502,5.05588,15000000.0
2008-01-09 12:01:00,5.05665,5.05668,5.05551,5.05578,13000000.0
2008-01-09 12:02:00,5.05568,5.05644,5.05496,5.05644,15000000.0
2008-01-09 12:03:00,5.05456,5.05671,5.05456,5.05671,11000000.0
2008-01-09 12:04:00,5.05615,5.05704,5.05563,5.05647,9000000.0
2008-01-09 12:05:00,5.05691,5.05727,5.05602,5.05727,9000000.0
2008-01-09 12:06:00,5.05636,5.05779,5.05588,5.05679,15000000.0
2008-01-09 12:07:00,5.05831,5.05843,5.05673,5.05815,11000000.0
2008-01-09 12:08:00,5.05832,5.05832,5.05654,5.05671,8000000.0
2008-01-09 12:09:00,5.05687,5.05716,5.05616,5.05686,18000000.0
2008-01-09 12:10:00,5.05701,5.05757,5.05612,5.05652,14000000.0
2008-01-09 12:11:00,5.05716,5.05762,5.05614,5.05739,9000000.0
2008-01-09 12:12:00,5.05746,5.0582,5.05594,5.05741,18000000.0
2008-01-09 12:13:00,5.0567,5.05773,5.05607,5.05738,12000000.0
2008-01-09 12:14:00,5.05718,5.05718,5.05555,5.05586,10000000.0
2008-01-09 12:15:00,5.05665,5.05665,5.05506,5.0562,8000000.0
2008-01-09 12:16:00,5.05634,5.05634,5.05502,5.05573,14000000.0
2008-01-09 12:17:00,5.05648,5.05651,5.05518,5.05611,13000000.0
2008-01-09 12:18:00,5.05639,5.05667,5.05565,5.05586,10000000.0
2008-01-09 12:19:00,5.05575,5.05656,5.05503,5.05504,11000000.0
2008-01-09 12:20:00,5.05614,5.0567,5.0557,5.05611,8000000.0
2008-01-09 12:21:00,5.05578,5.0568,5.05523,5.05606,20000000.0
2008-01-09 12:22:00,5.05641,5.05676,5.05604,5.0566,14000000.0
2008-01-09 12:23:00,5.056,5.05708,5.056,5.05611,11000000.0
2008-01-09 12:24:00,5.05791,5.05791,5.05605,5.05772,17000000.0
2008-01-09 12:25:00,5.05732,5.05756,5.05578,5.05631,12000000.0
2008-01-09 12:26:00,5.05762,5.05791,5.05651,5.05753,7000000.0
2008-01-09 12:27:00,5.05677,5.0576,5.05657,5.05664,7000000.0
2008-01-09 12:28:00,5.0564,5.0571,5.05559,5.05641,19000000.0
2008-01-09 12:29:00,5.05511,5.05688,5.05462,5.05504,12000000.0
2008-01-09 12:30:00,5.05546,5.05644,5.05474,5.05474,10000000.0
2008-01-09 12:31:00,5.05607,5.0569,5.05499,5.05674,12000000.0
2008-01-09 12:32:00,5.05659,5.05694,5.05559,5.05605,12000000.0
2008-01-09 12:33:00,5.0577,5.0577,5.0557,5.05726,15000000.0
2008-01-09 12:34:00,5.05728,5.05736,5.05592,5.05592,12000000.0
2008-01-09 12:35:00,5.05706,5.05748,5.05568,5.05748,12000000.0
2008-01-09 12:36:00,5.05727,5.0573,5.05606,5.05643,15000000.0
2008-01-09 12:37:00,5.05714,5.05734,5.0564,5.05734,8000000.0
2008-01-09 12:38:00,5.05754,5.05754,5.05592,5.05592,15000000.0
2008-01-09 12:39:00,5.05614,5.05701,5.05588,5.05644,14000000.0
2008-01-09 12:40:00,5.05705,5.05716,5.05608,5.05711,18000000.0
2008-01-09 12:41:00,5.05592,5.0571,5.0557,5.05705,11000000.0
2008-01-09 12:42:00,5.05592,5.05653,5.05455,5.05608,17000000.0
2008-01-09 12:43:00,5.05608,5.05608,5.05467,5.0558,11000000.0
2008-01-09 12:44:00,5.05475,5.05618,5.05472,5.05472,13000000.0
2008-01-09 12:45:00,5.05497,5.05664,5.05497,5.05593,10000000.0
2008-01-09 12:46:00,5.05646,5.05705,5.05597,5.05649,20000000.0
2008-01-09 12:47:00,5.05639,5.05691,5.05594,5.05687,10000000.0
2008-01-09 12:48:00,5.05602,5.05654,5.0558,5.05614,10000000.0
2008-01-09 12:49:00,5.05605,5.05719,5.05583,5.05719,15000000.0
2008-01-09 12:50:00,5.05728,5.05728,5.05603,5.05682,14000000.0
2008-01-09 12:51:00,5.05593,5.05675,5.05549,5.05549,14000000.0
2008-01-09 12:52:00,5.05667,5.05677,5.05512,5.05677,9000000.0
2008-01-09 12:53:00,5.05686,5.05686,5.05545,5.05593,9000000.0
2008-01-09 12:54:00,5.05654,5.0566,5.05494,5.05494,20000000.0
2008-01-09 12:55:00,5.05686,5.0573,5.05531,5.05531,12000000.0
2008-01-09 12:56:00,5.056,5.05642,5.05561,5.0563,7000000.0
2008-01-09 12:57:00,5.05616,5.05704,5.05548,5.05645,13000000.0
2008-01-09 12:58:00,5.05725,5.05742,5.05572,5.05733,16000000.0
2008-01-09 12:59:00,5.05574,5.05738,5.05574,5.05734,14000000.0
2008-01-09 13:00:00,5.05755,5.05834,5.05671,5.05779,12000000.0
2008-01-09 13:01:00,5.05731,5.05841,5.05677,5.0579,17000000.0
2008-01-09 13:02:00,5.05809,5.05809,5.05661,5.05769,10000000.0
2008-01-09 13:03:00,5.0575,5.05825,5.0568,5.05817,22000000.0
2008-01-09 13:04:00,5.05845,5.05851,5.0571,5.05781,20000000.0
2008-01-09 13:05:00,5.05851,5.05851,5.05661,5.05661,14000000.0
2008-01-09 13:06:00,5.05821,5.05821,5.05684,5.05805,17000000.0
2008-01-09 13:07:00,5.05788,5.05835,5.05685,5.05799,22000000.0
2008-01-09 13:08:00,5.05859,5.05864,5.05771,5.05811,12000000.0
2008-01-09 13:09:00,5.05896,5.05896,5.0576,5.05852,12000000.0
2008-01-09 13:10:00,5.05837,5.05838,5.0568,5.05838,20000000.0
2008-01-09 13:11:00,5.05831,5.05869,5.05718,5.058,12000000.0
2008-01-09 13:12:00,5.05836,5.05836,5.05751,5.05781,16000000.0
2008-01-09 13:13:00,5.05866,5.05866,5.05743,5.05864,14000000.0
2008-01-09 13:14:00,5.0588,5.05895,5.05732,5.05814,17000000.0
2008-01-09 13:15:00,5.05888,5.05961,5.05807,5.05961,7000000.0
2008-01-09 13:16:00,5.05998,5.06001,5.05757,5.05865,9000000.0
2008-01-09 13:17:00,5.05812,5.05901,5.05793,5.05816,15000000.0
2008-01-09 13:18:00,5.05866,5.05866,5.05699,5.05837,17000000.0
2008-01-09 13:19:00,5.05832,5.05864,5.05765,5.05864,15000000.0
2008-01-09 13:20:00,5.0584,5.05887,5.05751,5.05887,12000000.0
2008-01-09 13:21:00,5.05719,5.05898,5.05719,5.05782,24000000.0
2008-01-09 13:22:00,5.05779,5.05918,5.05779,5.05896,12000000.0
2008-01-09 13:23:00,5.0578,5.05887,5.05738,5.05887,12000000.0
2008-01-09 13:24:00,5.05843,5.05876,5.05733,5.05828,18000000.0
2008-01-09 13:25:00,5.05876,5.05876,5.05746,5.05864,12000000.0
2008-01-09 13:26:00,5.05866,5.05866,5.05753,5.05789,12000000.0
2008-01-09 13:27:00,5.05842,5.05842,5.05663,5.05722,9000000.0
2008-01-09 13:28:00,5.0581,5.05837,5.05699,5.05751,15000000.0
2008-01-09 13:29:00,5.05748,5.05829,5.057,5.05829,14000000.0
2008-01-09 13:30:00,5.05846,5.05872,5.05658,5.05819,11000000.0
2008-01-09 13:31:00,5.05833,5.0586,5.05753,5.0586,11000000.0
2008-01-09 13:32:00,5.05808,5.05857,5.05729,5.05849,8000000.0
2008-01-09 13:33:00,5.05636,5.05852,5.05636,5.0575,14000000.0
2008-01-09 13:34:00,5.05739,5.05806,5.05726,5.05753,11000000.0
2008-01-09 13:35:00,5.0578,5.05829,5.0569,5.05766,16000000.0
2008-01-09 13:36:00,5.05763,5.0581,5.05709,5.05791,8000000.0
2008-01-09 13:37:00,5.05828,5.05893,5.05723,5.05874,17000000.0
2008-01-09 13:38:00,5.05789,5.05873,5.05719,5.05783,14000000.0
2008-01-09 13:39:00,5.05814,5.05842,5.05685,5.05743,10000000.0
2008-01-09 13:40:00,5.05756,5.05756,5.0562,5.05752,8000000.0
2008-01-09 13:41:00,5.05767,5.05832,5.05704,5.05829,11000000.0
2008-01-09 13:42:00,5.05817,5.05863,5.05679,5.05843,14000000.0
2008-01-09 13:43:00,5.05915,5.05915,5.05746,5.05827,11000000.0
2008-01-09 13:44:00,5.0581,5.05868,5.05767,5.05806,11000000.0
2008-01-09 13:45:00,5.05766,5.0585,5.05706,5.05845,14000000.0
2008-01-09 13:46:00,5.05877,5.05891,5.05754,5.05754,11000000.0
2008-01-09 13:47:00,5.05829,5.0588,5.05724,5.05777,13000000.0
2008-01-09 13:48:00,5.0578,5.05815,5.0571,5.05757,14000000.0
2008-01-09 13:49:00,5.05799,5.05844,5.05687,5.05795,12000000.0
2008-01-09 13:50:00,5.0568,5.05913,5.0568,5.05794,16000000.0
2008-01-09 13:51:00,5.05781,5.05929,5.05724,5.0585,14000000.0
2008-01-09 13:52:00,5.05908,5.05951,5.05829,5.05951,10000000.0
2008-01-09 13:53:00,5.05895,5.05932,5.05864,5.05921,10000000.0
2008-01-09 13:54:00,5.05944,5.0595,5.0582,5.05924,8000000.0
2008-01-09 13:55:00,5.05955,5.05963,5.05795,5.0591,13000000.0
2008-01-09 13:56:00,5.05892,5.05977,5.05814,5.05935,17000000.0
2008-01-09 13:57:00,5.05936,5.05937,5.05837,5.05845,13000000.0
2008-01-09 13:58:00,5.05958,5.05958,5.05852,5.05859,7000000.0
2008-01-09 13:59:00,5.05893,5.05954,5.05817,5.05954,9000000.0
2008-01-09 14:00:00,5.05896,5.05926,5.05822,5.05926,7000000.0
2008-01-09 14:01:00,5.05801,5.05858,5.05754,5.0583,11000000.0
2008-01-09 14:02:00,5.05793,5.05914,5.05771,5.05806,19000000.0
2008-01-09 14:03:00,5.05779,5.05857,5.05772,5.05857,13000000.0
2008-01-09 14:04:00,5.05706,5.05877,5.05666,5.05831,22000000.0
2008-01-09 14:05:00,5.05853,5.05891,5.05737,5.05869,17000000.0
2008-01-09 14:06:00,5.05864,5.05894,5.05765,5.05765,11000000.0
2008-01-09 14:07:00,5.05831,5.05902,5.05791,5.05902,9000000.0
2008-01-09 14:08:00,5.05871,5.05888,5.05799,5.05887,11000000.0
2008-01-09 14:09:00,5.05977,5.06149,5.05937,5.06083,12000000.0
2008-01-09 14:10:00,5.06195,5.06256,5.06047,5.06256,13000000.0
2008-01-09 14:11:00,5.06204,5.06399,5.0611,5.06399,14000000.0
2008-01-09 14:12:00,5.06316,5.06343,5.06228,5.06314,11000000.0
2008-01-09 14:13:00,5.06268,5.06316,5.06186,5.06271,11000000.0
2008-01-09 14:14:00,5.0629,5.06385,5.06226,5.06385,7000000.0
2008-01-09 14:15:00,5.06337,5.06405,5.06254,5.0639,14000000.0
2008-01-09 14:16:00,5.06448,5.06452,5.06283,5.06397,13000000.0
2008-01-09 14:17:00,5.06358,5.06358,5.06148,5.0622,22000000.0
2008-01-09 14:18:00,5.06251,5.06297,5.06101,5.06168,15000000.0
2008-01-09 14:19:00,5.06182,5.06358,5.06182,5.06256,12000000.0
2008-01-09 14:20:00,5.06333,5.06383,5.06273,5.06383,7000000.0
2008-01-09 14:21:00,5.0643,5.0643,5.06263,5.0635,13000000.0
2008-01-09 14:22:00,5.06403,5.0653,5.06297,5.06297,8000000.0
2008-01-09 14:23:00,5.06308,5.06333,5.06145,5.06145,11000000.0
2008-01-09 14:24:00,5.06299,5.06327,5.06153,5.06279,13000000.0
2008-01-09 14:25:00,5.0623,5.06245,5.06115,5.06245,15000000.0
2008-01-09 14:26:00,5.06289,5.06296,5.06172,5.06229,8000000.0
2008-01-09 14:27:00,5.06294,5.06414,5.06251,5.06414,10000000.0
2008-01-09 14:28:00,5.06398,5.06398,5.06289,5.06314,11000000.0
2008-01-09 14:29:00,5.06465,5.06473,5.06329,5.06383,21000000.0
2008-01-09 14:30:00,5.06399,5.06567,5.06399,5.06546,11000000.0
2008-01-09 14:31:00,5.06654,5.06751,5.06514,5.06751,17000000.0
2008-01-09 14:32:00,5.06762,5.06762,5.06495,5.06584,15000000.0
2008-01-09 14:33:00,5.06651,5.06685,5.06552,5.06669,8000000.0
2008-01-09 14:34:00,5.06629,5.06661,5.06536,5.06636,9000000.0
2008-01-09 14:35:00,5.06556,5.0661,5.06445,5.06512,11000000.0
2008-01-09 14:36:00,5.06441,5.06597,5.0634,5.06422,15000000.0
2008-01-09 14:37:00,5.0655,5.0655,5.0643,5.06468,8000000.0
2008-01-09 14:38:00,5.06474,5.06509,5.06373,5.06494,10000000.0
2008-01-09 14:39:00,5.06517,5.06517,5.06376,5.0644,19000000.0
2008-01-09 14:40:00,5.065,5.06568,5.06378,5.0645,15000000.0
2008-01-09 14:41:00,5.06469,5.06531,5.0637,5.06525,15000000.0
2008-01-09 14:42:00,5.06537,5.06537,5.06384,5.0645,17000000.0
2008-01-09 14:43:00,5.06308,5.06455,5.06284,5.06361,15000000.0
2008-01-09 14:44:00,5.06337,5.06361,5.0621,5.06249,15000000.0
2008-01-09 14:45:00,5.06224,5.06251,5.06119,5.06119,9000000.0
2008-01-09 14:46:00,5.06171,5.0621,5.06115,5.06156,11000000.0
2008-01-09 14:47:00,5.06054,5.06181,5.05968,5.05996,12000000.0
2008-01-09 14:48:00,5.06073,5.06109,5.05937,5.06109,12000000.0
2008-01-09 14:49:00,5.06076,5.06111,5.0592,5.06022,12000000.0
2008-01-09 14:50:00,5.06041,5.06055,5.05926,5.06045,15000000.0
2008-01-09 14:51:00,5.06072,5.0628,5.06024,5.0628,10000000.0
2008-01-09 14:52:00,5.06315,5.06342,5.06173,5.0631,13000000.0
2008-01-09 14:53:00,5.063,5.06332,5.06192,5.06292,13000000.0
2008-01-09 14:54:00,5.06291,5.06348,5.0624,5.06346,9000000.0
2008-01-09 14:55:00,5.06316,5.06331,5.0621,5.06279,16000000.0
2008-01-09 14:56:00,5.0636,5.0638,5.06239,5.06351,15000000.0
2008-01-09 14:57:00,5.0636,5.0637,5.06238,5.06368,15000000.0
2008-01-09 14:58:00,5.0641,5.0644,5.06256,5.06368,11000000.0
2008-01-09 14:59:00,5.06359,5.06395,5.06219,5.06384,14000000.0
2008-01-09 15:00:00,5.0635,5.0635,5.06127,5.06147,18000000.0
2008-01-09 15:01:00,5.06252,5.06315,5.06071,5.06305,12000000.0
2008-01-09 15:02:00,5.06464,5.06588,5.06342,5.06579,7000000.0
2008-01-09 15:03:00,5.06708,5.06709,5.06524,5.0661,18000000.0
2008-01-09 15:04:00,5.0661,5.06691,5.06528,5.06573,21000000.0
2008-01-09 15:05:00,5.06634,5.06683,5.06501,5.0659,13000000.0
2008-01-09 15:06:00,5.06531,5.06622,5.06505,5.0652,14000000.0
2008-01-09 15:07:00,5.0669,5.06707,5.06475,5.06598,22000000.0
2008-01-09 15:08:00,5.06691,5.06864,5.06621,5.06699,10000000.0
2008-01-09 15:09:00,5.06819,5.07061,5.06819,5.06938,9000000.0
2008-01-09 15:10:00,5.06944,5.0701,5.0685,5.06997,14000000.0
2008-01-09 15:11:00,5.07039,5.07039,5.06876,5.06953,12000000.0
2008-01-09 15:12:00,5.06817,5.06885,5.06719,5.06764,13000000.0
2008-01-09 15:13:00,5.06749,5.06792,5.06655,5.06711,12000000.0
2008-01-09 15:14:00,5.06697,5.0672,5.06596,5.06662,10000000.0
2008-01-09 15:15:00,5.06764,5.06861,5.06627,5.06772,16000000.0
2008-01-09 15:16:00,5.06832,5.06914,5.06749,5.06865,15000000.0
2008-01-09 15:17:00,5.06739,5.06931,5.06739,5.06836,14000000.0
2008-01-09 15:18:00,5.06869,5.06925,5.0672,5.06812,12000000.0
2008-01-09 15:19:00,5.06845,5.06913,5.0679,5.06913,11000000.0
2008-01-09 15:20:00,5.06843,5.06911,5.06693,5.06693,14000000.0
2008-01-09 15:21:00,5.06711,5.06742,5.06573,5.06642,14000000.0
2008-01-09 15:22:00,5.06729,5.06729,5.06599,5.06615,10000000.0
2008-01-09 15:23:00,5.06681,5.0677,5.06651,5.06746,11000000.0
2008-01-09 15:24:00,5.06876,5.06881,5.06699,5.06705,10000000.0
2008-01-09 15:25:00,5.06767,5.06838,5.06577,5.06816,16000000.0
2008-01-09 15:26:00,5.06691,5.06691,5.06469,5.06539,15000000.0
2008-01-09 15:27:00,5.06602,5.06644,5.06448,5.0654,10000000.0
2008-01-09 15:28:00,5.06597,5.06616,5.06462,5.06496,11000000.0
2008-01-09 15:29:00,5.06506,5.06619,5.06434,5.06524,19000000.0
2008-01-09 15:30:00,5.06614,5.06627,5.06433,5.06511,10000000.0
2008-01-09 15:31:00,5.06611,5.06611,5.06479,5.06593,14000000.0
2008-01-09 15:32:00,5.06482,5.06588,5.06448,5.06477,12000000.0
2008-01-09 15:33:00,5.06553,5.06553,5.06455,5.06546,20000000.0
2008-01-09 15:34:00,5.06602,5.06665,5.06477,5.06577,12000000.0
2008-01-09 15:35:00,5.06518,5.06622,5.06479,5.06559,12000000.0
2008-01-09 15:36:00,5.06582,5.06582,5.0642,5.06576,10000000.0
2008-01-09 15:37:00,5.06489,5.06667,5.06482,5.06667,10000000.0
2008-01-09 15:38:00,5.06641,5.06641,5.06524,5.066,13000000.0
2008-01-09 15:39:00,5.06557,5.06707,5.06557,5.06642,7000000.0
2008-01-09 15:40:00,5.0666,5.06688,5.06604,5.06626,10000000.0
2008-01-09 15:41:00,5.06679,5.06708,5.06578,5.06708,9000000.0
2008-01-09 15:42:00,5.06708,5.06739,5.06588,5.06739,13000000.0
2008-01-09 15:43:00,5.06702,5.06992,5.06679,5.0693,16000000.0
2008-01-09 15:44:00,5.07026,5.07028,5.0687,5.06992,14000000.0
2008-01-09 15:45:00,5.07049,5.07174,5.06979,5.07113,15000000.0
2008-01-09 15:46:00,5.07172,5.07294,5.07012,5.07198,13000000.0
2008-01-09 15:47:00,5.07226,5.0733,5.07054,5.07054,9000000.0
2008-01-09 15:48:00,5.06986,5.07155,5.06917,5.07,21000000.0
2008-01-09 15:49:00,5.0707,5.07087,5.06965,5.06989,23000000.0
2008-01-09 15:50:00,5.07048,5.0707,5.06927,5.07008,12000000.0
2008-01-09 15:51:00,5.06858,5.06965,5.06749,5.06831,19000000.0
2008-01-09 15:52:00,5.06843,5.06896,5.06733,5.068,15000000.0
2008-01-09 15:53:00,5.06805,5.0696,5.06781,5.0696,14000000.0
2008-01-09 15:54:00,5.06951,5.06951,5.0681,5.06932,15000000.0
2008-01-09 15:55:00,5.0685,5.06898,5.06644,5.06781,12000000.0
2008-01-09 15:56:00,5.06813,5.06851,5.06694,5.06816,18000000.0
2008-01-09 15:57:00,5.06967,5.06967,5.06836,5.06836,10000000.0
2008-01-09 15:58:00,5.06749,5.0682,5.06608,5.06706,22000000.0
2008-01-09 15:59:00,5.06665,5.06729,5.06497,5.06582,12000000.0
2008-01-09 16:00:00,5.06522,5.06719,5.06425,5.06548,12000000.0
2008-01-09 16:01:00,5.06637,5.06662,5.06444,5.06662,12000000.0
2008-01-09 16:02:00,5.06663,5.06707,5.06529,5.06681,13000000.0
2008-01-09 16:03:00,5.06687,5.06718,5.06573,5.06718,13000000.0
2008-01-09 16:04:00,5.06826,5.06826,5.06688,5.06777,11000000.0
2008-01-09 16:05:00,5.06763,5.06779,5.06663,5.0677,9000000.0
2008-01-09 16:06:00,5.06675,5.0676,5.0661,5.06691,14000000.0
2008-01-09 16:07:00,5.06803,5.06803,5.0664,5.06642,15000000.0
2008-01-09 16:08:00,5.06826,5.06848,5.06699,5.06768,15000000.0
2008-01-09 16:09:00,5.06873,5.06911,5.0674,5.06821,17000000.0
2008-01-09 16:10:00,5.06773,5.06901,5.06721,5.06859,14000000.0
2008-01-09 16:11:00,5.06793,5.0701,5.06793,5.06829,9000000.0
2008-01-09 16:12:00,5.06897,5.06897,5.06683,5.06829,15000000.0
2008-01-09 16:13:00,5.06921,5.07072,5.06847,5.06994,14000000.0
2008-01-09 16:14:00,5.06963,5.06982,5.06807,5.06982,12000000.0
2008-01-09 16:15:00,5.06927,5.0693,5.06768,5.06833,14000000.0
2008-01-09 16:16:00,5.06847,5.06916,5.06738,5.06777,13000000.0
2008-01-09 16:17:00,5.06861,5.07054,5.06851,5.06958,18000000.0
2008-01-09 16:18:00,5.06813,5.07034,5.06766,5.06766,13000000.0
2008-01-09 16:19:00,5.06945,5.06952,5.06807,5.06895,8000000.0
2008-01-09 16:20:00,5.06752,5.06954,5.06752,5.06911,13000000.0
2008-01-09 16:21:00,5.069,5.06906,5.0677,5.06906,12000000.0
2008-01-09 16:22:00,5.0682,5.0694,5.0679,5.06935,11000000.0
2008-01-09 16:23:00,5.06946,5.06975,5.0679,5.06878,14000000.0
2008-01-09 16:24:00,5.06945,5.07021,5.06817,5.07021,15000000.0
2008-01-09 16:25:00,5.06918,5.07026,5.06901,5.06918,11000000.0
2008-01-09 16:26:00,5.07014,5.07105,5.06973,5.07105,8000000.0
2008-01-09 16:27:00,5.07187,5.07225,5.07038,5.07187,10000000.0
2008-01-09 16:28:00,5.07277,5.07297,5.07111,5.07297,15000000.0
2008-01-09 16:29:00,5.07093,5.07288,5.07075,5.07288,7000000.0
2008-01-09 16:30:00,5.07145,5.07298,5.07127,5.07127,16000000.0
2008-01-09 16:31:00,5.07232,5.07232,5.07075,5.07162,14000000.0
2008-01-09 16:32:00,5.07221,5.07228,5.0705,5.07063,7000000.0
2008-01-09 16:33:00,5.07059,5.07165,5.07054,5.07133,8000000.0
2008-01-09 16:34:00,5.0718,5.0718,5.06965,5.07008,8000000.0
2008-01-09 16:35:00,5.07103,5.07175,5.07056,5.07175,9000000.0
2008-01-09 16:36:00,5.07149,5.07192,5.07027,5.07027,13000000.0
2008-01-09 16:37:00,5.07076,5.07188,5.07064,5.07065,18000000.0
2008-01-09 16:38:00,5.07219,5.07219,5.07079,5.07137,18000000.0
2008-01-09 16:39:00,5.07135,5.07274,5.07115,5.07274,20000000.0
2008-01-09 16:40:00,5.07241,5.07328,5.0715,5.07328,13000000.0
2008-01-09 16:41:00,5.07197,5.07328,5.0717,5.07328,20000000.0
2008-01-09 16:42:00,5.07185,5.07279,5.07098,5.07174,18000000.0
2008-01-09 16:43:00,5.07244,5.07253,5.07112,5.07195,15000000.0
2008-01-09 16:44:00,5.07157,5.07303,5.0712,5.07123,20000000.0
2008-01-09 16:45:00,5.0728,5.07296,5.07072,5.07241,13000000.0
2008-01-09 16:46:00,5.07226,5.07244,5.06912,5.06912,15000000.0
2008-01-09 16:47:00,5.06943,5.06993,5.06847,5.06981,8000000.0
2008-01-09 16:48:00,5.07027,5.07027,5.06787,5.06807,11000000.0
2008-01-09 16:49:00,5.06922,5.07069,5.06792,5.06839,12000000.0
2008-01-09 16:50:00,5.06879,5.06879,5.06765,5.06819,15000000.0
2008-01-09 16:51:00,5.06858,5.06924,5.06759,5.06882,18000000.0
2008-01-09 16:52:00,5.06897,5.07002,5.06847,5.06969,14000000.0
2008-01-09 16:53:00,5.06843,5.0692,5.06843,5.0692,8000000.0
2008-01-09 16:54:00,5.06987,5.06987,5.06863,5.06898,11000000.0
2008-01-09 16:55:00,5.06989,5.06989,5.06848,5.06968,12000000.0
2008-01-09 16:56:00,5.06865,5.06924,5.06821,5.06843,10000000.0
2008-01-09 16:57:00,5.06875,5.06963,5.06801,5.06801,8000000.0
2008-01-09 16:58:00,5.06846,5.06904,5.06702,5.06797,9000000.0
2008-01-09 16:59:00,5.06763,5.06763,5.06567,5.06656,13000000.0
2008-01-09 17:00:00,5.06548,5.06573,5.0639,5.06497,11000000.0
2008-01-09 17:01:00,5.06483,5.06612,5.06377,5.06612,12000000.0
2008-01-09 17:02:00,5.06627,5.06627,5.06462,5.06462,10000000.0
2008-01-09 17:03:00,5.06511,5.06644,5.06479,5.06565,16000000.0
2008-01-09 17:04:00,5.06486,5.06612,5.06472,5.06548,13000000.0
2008-01-09 17:05:00,5.06512,5.06543,5.06343,5.0654,16000000.0
2008-01-09 17:06:00,5.06442,5.06474,5.0622,5.06345,12000000.0
2008-01-09 17:07:00,5.06433,5.06494,5.063,5.06494,8000000.0
2008-01-09 17:08:00,5.06402,5.06461,5.0633,5.0633,21000000.0
2008-01-09 17:09:00,5.06372,5.06526,5.06323,5.06323,16000000.0
2008-01-09 17:10:00,5.06448,5.06453,5.06351,5.06427,11000000.0
2008-01-09 17:11:00,5.06429,5.06495,5.06392,5.06495,11000000.0
2008-01-09 17:12:00,5.06529,5.06605,5.0646,5.06587,9000000.0
2008-01-09 17:13:00,5.06562,5.06635,5.06456,5.06628,9000000.0
2008-01-09 17:14:00,5.06635,5.06635,5.06502,5.06623,17000000.0
2008-01-09 17:15:00,5.06571,5.06643,5.0647,5.06643,11000000.0
2008-01-09 17:16:00,5.06535,5.06663,5.06456,5.06605,15000000.0
2008-01-09 17:17:00,5.06599,5.06605,5.06486,5.06594,13000000.0
2008-01-09 17:18:00,5.06581,5.06711,5.06523,5.06711,15000000.0
2008-01-09 17:19:00,5.06577,5.06736,5.06577,5.06638,17000000.0
2008-01-09 17:20:00,5.06637,5.06715,5.06598,5.06656,12000000.0
2008-01-09 17:21:00,5.06606,5.06747,5.06606,5.06747,7000000.0
2008-01-09 17:22:00,5.06721,5.06832,5.06626,5.06693,14000000.0
2008-01-09 17:23:00,5.06834,5.06883,5.06737,5.06867,13000000.0
2008-01-09 17:24:00,5.06785,5.06969,5.06785,5.06969,9000000.0
2008-01-09 17:25:00,5.07037,5.07092,5.06938,5.06994,11000000.0
2008-01-09 17:26:00,5.06835,5.07075,5.06819,5.07056,16000000.0
2008-01-09 17:27:00,5.07103,5.07103,5.0694,5.06957,9000000.0
2008-01-09 17:28:00,5.07097,5.07176,5.0699,5.07052,15000000.0
2008-01-09 17:29:00,5.07078,5.07127,5.07009,5.07047,11000000.0
2008-01-09 17:30:00,5.07023,5.0712,5.06961,5.07077,19000000.0
2008-01-09 17:31:00,5.07022,5.07067,5.0696,5.07057,11000000.0
2008-01-09 17:32:00,5.07011,5.07123,5.06943,5.07063,9000000.0
2008-01-09 17:33:00,5.07085,5.07085,5.06984,5.0706,10000000.0
2008-01-09 17:34:00,5.07069,5.07176,5.06956,5.07037,14000000.0
2008-01-09 17:35:00,5.0706,5.07096,5.06846,5.06846,13000000.0
2008-01-09 17:36:00,5.06914,5.07005,5.06868,5.06995,11000000.0
2008-01-09 17:37:00,5.06938,5.06968,5.06837,5.06885,15000000.0
2008-01-09 17:38:00,5.06937,5.07076,5.06915,5.06971,17000000.0
2008-01-09 17:39:00,5.06998,5.07049,5.06954,5.06999,8000000.0
2008-01-09 17:40:00,5.0707,5.07113,5.06952,5.06981,12000000.0
2008-01-09 17:41:00,5.0716,5.07195,5.0705,5.07195,21000000.0
2008-01-09 17:42:00,5.07161,5.07161,5.06985,5.07153,13000000.0
2008-01-09 17:43:00,5.07309,5.07488,5.07212,5.0744,11000000.0
2008-01-09 17:44:00,5.07576,5.07674,5.07376,5.07454,19000000.0
2008-01-09 17:45:00,5.07495,5.07586,5.07403,5.07571,10000000.0
2008-01-09 17:46:00,5.07599,5.07628,5.07423,5.07628,13000000.0
2008-01-09 17:47:00,5.07533,5.07761,5.07502,5.07761,9000000.0
2008-01-09 17:48:00,5.07684,5.07856,5.0766,5.07819,14000000.0
2008-01-09 17:49:00,5.07757,5.07815,5.07569,5.07728,14000000.0
2008-01-09 17:50:00,5.07745,5.07746,5.0758,5.07666,17000000.0
2008-01-09 17:51:00,5.07585,5.07695,5.07566,5.07639,13000000.0
2008-01-09 17:52:00,5.07577,5.0758,5.07438,5.07571,24000000.0
2008-01-09 17:53:00,5.07608,5.07608,5.07449,5.07516,16000000.0
2008-01-09 17:54:00,5.07486,5.07631,5.07468,5.07631,16000000.0
2008-01-09 17:55:00,5.07523,5.0756,5.07398,5.07497,13000000.0
2008-01-09 17:56:00,5.07412,5.07424,5.07208,5.07402,15000000.0
2008-01-09 17:57:00,5.07355,5.07379,5.07267,5.07355,10000000.0
2008-01-09 17:58:00,5.07427,5.07437,5.07206,5.07377,15000000.0
2008-01-09 17:59:00,5.07419,5.07419,5.07056,5.07152,13000000.0
2008-01-09 18:00:00,5.07162,5.07246,5.07014,5.07014,7000000.0
2008-01-09 18:01:00,5.07065,5.07128,5.06949,5.07055,18000000.0
2008-01-09 18:02:00,5.06998,5.07117,5.06784,5.0683,17000000.0
2008-01-09 18:03:00,5.06917,5.06988,5.06727,5.06988,16000000.0
2008-01-09 18:04:00,5.06866,5.06949,5.06785,5.06911,14000000.0
2008-01-09 18:05:00,5.06918,5.06942,5.0677,5.06845,13000000.0
2008-01-09 18:06:00,5.06893,5.06895,5.06788,5.06832,18000000.0
2008-01-09 18:07:00,5.06966,5.0702,5.069,5.06996,12000000.0
2008-01-09 18:08:00,5.06921,5.06986,5.06852,5.06978,18000000.0
2008-01-09 18:09:00,5.07035,5.07052,5.06901,5.07024,12000000.0
2008-01-09 18:10:00,5.06937,5.07111,5.06902,5.07111,13000000.0
2008-01-09 18:11:00,5.07064,5.07109,5.07008,5.07058,10000000.0
2008-01-09 18:12:00,5.07097,5.07186,5.07063,5.07174,11000000.0
2008-01-09 18:13:00,5.07173,5.07211,5.06952,5.06952,14000000.0
2008-01-09 18:14:00,5.07093,5.07169,5.07041,5.07161,10000000.0
2008-01-09 18:15:00,5.07081,5.07152,5.07017,5.07149,10000000.0
2008-01-09 18:16:00,5.0716,5.07169,5.06962,5.07006,9000000.0
2008-01-09 18:17:00,5.0704,5.07125,5.06944,5.07125,18000000.0
2008-01-09 18:18:00,5.06946,5.07043,5.06721,5.06804,14000000.0
2008-01-09 18:19:00,5.06738,5.06974,5.0671,5.06786,10000000.0
2008-01-09 18:20:00,5.06746,5.06797,5.06619,5.06773,15000000.0
2008-01-09 18:21:00,5.06789,5.06815,5.06579,5.06815,18000000.0
2008-01-09 18:22:00,5.06796,5.06973,5.06687,5.06908,14000000.0
2008-01-09 18:23:00,5.07093,5.07093,5.06878,5.06997,7000000.0
2008-01-09 18:24:00,5.07031,5.07191,5.06945,5.07191,9000000.0
2008-01-09 18:25:00,5.07186,5.07316,5.07184,5.07265,13000000.0
2008-01-09 18:26:00,5.07275,5.07275,5.07124,5.07204,16000000.0
2008-01-09 18:27:00,5.07201,5.07273,5.07115,5.07231,14000000.0
2008-01-09 18:28:00,5.07138,5.07334,5.07138,5.07283,13000000.0
2008-01-09 18:29:00,5.07288,5.07288,5.0712,5.0712,11000000.0
2008-01-09 18:30:00,5.07192,5.07201,5.07052,5.0709,16000000.0
2008-01-09 18:31:00,5.07159,5.07209,5.07024,5.07179,12000000.0
2008-01-09 18:32:00,5.07074,5.07093,5.07011,5.07011,11000000.0
2008-01-09 18:33:00,5.07127,5.07165,5.07029,5.07157,13000000.0
2008-01-09 18:34:00,5.07184,5.07184,5.06996,5.07048,13000000.0
2008-01-09 18:35:00,5.07146,5.07176,5.07008,5.07008,18000000.0
2008-01-09 18:36:00,5.07022,5.07143,5.06964,5.07068,18000000.0
2008-01-09 18:37:00,5.0699,5.07076,5.0688,5.0707,18000000.0
2008-01-09 18:38:00,5.07128,5.0714,5.07049,5.07061,11000000.0
2008-01-09 18:39:00,5.07081,5.07084,5.07011,5.07063,11000000.0
2008-01-09 18:40:00,5.07069,5.07072,5.06954,5.07072,14000000.0
2008-01-09 18:41:00,5.0703,5.07089,5.06926,5.06996,16000000.0
2008-01-09 18:42:00,5.07019,5.07106,5.06931,5.0706,14000000.0
2008-01-09 18:43:00,5.07073,5.07126,5.07002,5.07126,10000000.0
2008-01-09 18:44:00,5.07087,5.07234,5.0707,5.07124,13000000.0
2008-01-09 18:45:00,5.07121,5.07194,5.07082,5.07125,13000000.0
2008-01-09 18:46:00,5.07205,5.07205,5.07019,5.0712,12000000.0
2008-01-09 18:47:00,5.07072,5.07223,5.0705,5.07223,14000000.0
2008-01-09 18:48:00,5.07108,5.07184,5.07053,5.07154,15000000.0
2008-01-09 18:49:00,5.07151,5.07205,5.07046,5.07158,12000000.0
2008-01-09 18:50:00,5.07212,5.07229,5.07122,5.07216,9000000.0
2008-01-09 18:51:00,5.07234,5.07348,5.07143,5.07239,17000000.0
2008-01-09 18:52:00,5.07301,5.07314,5.07212,5.07259,9000000.0
2008-01-09 18:53:00,5.07275,5.07364,5.07246,5.07356,14000000.0
2008-01-09 18:54:00,5.07261,5.07327,5.07186,5.07275,14000000.0
2008-01-09 18:55:00,5.07272,5.07316,5.0715,5.0715,10000000.0
2008-01-09 18:56:00,5.07285,5.07319,5.07139,5.07278,16000000.0
2008-01-09 18:57:00,5.07155,5.07155,5.07135,5.07135,17000000.0
2008-01-09 18:58:00,5.07257,5.07257,5.07134,5.0723,14000000.0
2008-01-09 18:59:00,5.07226,5.0732,5.07149,5.07175,14000000.0
2008-01-09 19:00:00,5.07233,5.07486,5.07192,5.07486,15000000.0
2008-01-09 19:01:00,5.07418,5.07509,5.07244,5.07509,15000000.0
2008-01-09 19:02:00,5.07441,5.07558,5.07441,5.07524,14000000.0
2008-01-09 19:03:00,5.07572,5.07572,5.07453,5.07551,14000000.0
2008-01-09 19:04:00,5.07548,5.07548,5.07312,5.07447,12000000.0
2008-01-09 19:05:00,5.07377,5.07406,5.07246,5.07288,15000000.0
2008-01-09 19:06:00,5.0728,5.07334,5.07128,5.07259,16000000.0
2008-01-09 19:07:00,5.07226,5.073,5.07144,5.07297,20000000.0
2008-01-09 19:08:00,5.07308,5.07308,5.07164,5.0726,8000000.0
2008-01-09 19:09:00,5.0727,5.07275,5.07113,5.07259,17000000.0
2008-01-09 19:10:00,5.07304,5.07338,5.07232,5.07338,9000000.0
2008-01-09 19:11:00,5.07324,5.07324,5.07159,5.0727,16000000.0
2008-01-09 19:12:00,5.07318,5.07318,5.07158,5.07191,13000000.0
2008-01-09 19:13:00,5.07202,5.07261,5.07136,5.07256,10000000.0
2008-01-09 19:14:00,5.07197,5.07245,5.07128,5.07239,20000000.0
2008-01-09 19:15:00,5.07144,5.0724,5.07088,5.0724,12000000.0
2008-01-09 19:16:00,5.07273,5.07273,5.07104,5.07191,8000000.0
2008-01-09 19:17:00,5.07184,5.07184,5.07053,5.07101,18000000.0
2008-01-09 19:18:00,5.07085,5.07139,5.0703,5.07106,11000000.0
2008-01-09 19:19:00,5.07138,5.07138,5.06971,5.07063,12000000.0
2008-01-09 19:20:00,5.06948,5.07044,5.06918,5.07036,14000000.0
2008-01-09 19:21:00,5.06936,5.07022,5.06894,5.06971,13000000.0
2008-01-09 19:22:00,5.07059,5.07075,5.06963,5.07001,12000000.0
2008-01-09 19:23:00,5.06954,5.07075,5.06921,5.07025,14000000.0
2008-01-09 19:24:00,5.07049,5.07061,5.06922,5.07061,19000000.0
2008-01-09 19:25:00,5.06959,5.07034,5.06959,5.07031,8000000.0
2008-01-09 19:26:00,5.07056,5.07101,5.06996,5.07036,7000000.0
2008-01-09 19:27:00,5.07065,5.07112,5.06931,5.07092,20000000.0
2008-01-09 19:28:00,5.07063,5.07093,5.06976,5.07087,17000000.0
2008-01-09 19:29:00,5.07045,5.07121,5.06976,5.07121,10000000.0
2008-01-09 19:30:00,5.07088,5.07118,5.06943,5.07056,15000000.0
2008-01-09 19:31:00,5.07043,5.07059,5.06952,5.07043,11000000.0
2008-01-09 19:32:00,5.06993,5.07039,5.06894,5.07011,9000000.0
2008-01-09 19:33:00,5.07,5.07025,5.0694,5.06957,14000000.0
2008-01-09 19:34:00,5.06921,5.07082,5.06898,5.07082,17000000.0
2008-01-09 19:35:00,5.07022,5.07119,5.06986,5.07094,8000000.0
2008-01-09 19:36:00,5.07048,5.07099,5.07021,5.07022,15000000.0
2008-01-09 19:37:00,5.06998,5.07092,5.06941,5.07089,8000000.0
2008-01-09 19:38:00,5.071,5.07118,5.06937,5.0703,15000000.0
2008-01-09 19:39:00,5.07022,5.07157,5.07009,5.07131,17000000.0
2008-01-09 19:40:00,5.07053,5.07121,5.06966,5.07049,16000000.0
2008-01-09 19:41:00,5.07078,5.07146,5.06984,5.07112,11000000.0
2008-01-09 19:42:00,5.07141,5.07292,5.07141,5.07269,15000000.0
2008-01-09 19:43:00,5.0726,5.0726,5.07088,5.07223,14000000.0
2008-01-09 19:44:00,5.07214,5.07248,5.07071,5.07195,14000000.0
2008-01-09 19:45:00,5.07073,5.07168,5.07049,5.07112,15000000.0
2008-01-09 19:46:00,5.07101,5.07111,5.06937,5.06997,15000000.0
2008-01-09 19:47:00,5.07043,5.07043,5.06915,5.06998,16000000.0
2008-01-09 19:48:00,5.06996,5.07085,5.06992,5.07032,16000000.0
2008-01-09 19:49:00,5.06995,5.071,5.06995,5.07032,8000000.0
2008-01-09 19:50:00,5.07162,5.07162,5.0704,5.07049,9000000.0
2008-01-09 19:51:00,5.07041,5.07157,5.07019,5.07029,19000000.0
2008-01-09 19:52:00,5.07096,5.07149,5.07043,5.07109,11000000.0
2008-01-09 19:53:00,5.07087,5.07161,5.07032,5.07161,14000000.0
2008-01-09 19:54:00,5.07006,5.07233,5.07006,5.07218,18000000.0
2008-01-09 19:55:00,5.07202,5.07278,5.07142,5.07274,13000000.0
2008-01-09 19:56:00,5.07181,5.07304,5.07165,5.07278,10000000.0
2008-01-09 19:57:00,5.07273,5.07324,5.07164,5.07303,16000000.0
2008-01-09 19:58:00,5.07308,5.07464,5.07262,5.07464,15000000.0
2008-01-09 19:59:00,5.07348,5.07441,5.07289,5.07363,14000000.0
2008-01-09 20:00:00,5.07331,5.07331,5.07245,5.07267,11000000.0
2008-01-09 20:01:00,5.07286,5.07379,5.07214,5.07269,24000000.0
2008-01-09 20:02:00,5.07318,5.07393,5.07281,5.07391,11000000.0
2008-01-09 20:03:00,5.0731,5.07417,5.07299,5.07377,11000000.0
2008-01-09 20:04:00,5.07359,5.07425,5.07314,5.07347,10000000.0
2008-01-09 20:05:00,5.07298,5.07354,5.072,5.07252,17000000.0
2008-01-09 20:06:00,5.07179,5.07311,5.07161,5.07241,10000000.0
2008-01-09 20:07:00,5.07134,5.07244,5.07107,5.07199,14000000.0
2008-01-09 20:08:00,5.07169,5.07329,5.07157,5.07329,13000000.0
2008-01-09 20:09:00,5.0716,5.07264,5.0716,5.07191,11000000.0
2008-01-09 20:10:00,5.07191,5.07226,5.07148,5.07148,11000000.0
2008-01-09 20:11:00,5.07273,5.07291,5.07166,5.07174,9000000.0
2008-01-09 20:12:00,5.07153,5.07217,5.07066,5.07066,16000000.0
2008-01-09 20:13:00,5.07167,5.07217,5.07136,5.07176,11000000.0
2008-01-09 20:14:00,5.07133,5.07224,5.07113,5.07224,19000000.0
2008-01-09 20:15:00,5.07156,5.072,5.07135,5.07142,13000000.0
2008-01-09 20:16:00,5.07108,5.07207,5.07068,5.07207,15000000.0
2008-01-09 20:17:00,5.07051,5.07115,5.06989,5.07023,8000000.0
2008-01-09 20:18:00,5.07073,5.07156,5.06999,5.07137,14000000.0
2008-01-09 20:19:00,5.07148,5.07164,5.06963,5.07061,14000000.0
2008-01-09 20:20:00,5.07088,5.07121,5.06999,5.07077,12000000.0
2008-01-09 20:21:00,5.07078,5.07138,5.07029,5.07085,9000000.0
2008-01-09 20:22:00,5.07128,5.07247,5.07069,5.07165,17000000.0
2008-01-09 20:23:00,5.07166,5.0719,5.07098,5.07185,11000000.0
2008-01-09 20:24:00,5.07249,5.07271,5.07115,5.0716,16000000.0
2008-01-09 20:25:00,5.07125,5.07185,5.07084,5.07138,11000000.0
2008-01-09 20:26:00,5.07138,5.07173,5.07067,5.07083,8000000.0
2008-01-09 20:27:00,5.07212,5.07244,5.07028,5.07138,13000000.0
2008-01-09 20:28:00,5.07234,5.07234,5.07086,5.07148,15000000.0
2008-01-09 20:29:00,5.07206,5.07341,5.07172,5.07257,16000000.0
2008-01-09 20:30:00,5.07199,5.07384,5.07194,5.0731,8000000.0
2008-01-09 20:31:00,5.07339,5.07339,5.07176,5.07185,18000000.0
2008-01-09 20:32:00,5.07245,5.07283,5.07186,5.07198,7000000.0
2008-01-09 20:33:00,5.07184,5.07285,5.07184,5.07285,13000000.0
2008-01-09 20:34:00,5.07162,5.07317,5.07143,5.072,13000000.0
2008-01-09 20:35:00,5.07272,5.07357,5.07186,5.07357,9000000.0
2008-01-09 20:36:00,5.07226,5.07474,5.07226,5.07364,17000000.0
2008-01-09 20:37:00,5.07386,5.07467,5.07263,5.07372,14000000.0
2008-01-09 20:38:00,5.07479,5.07479,5.07282,5.07466,16000000.0
2008-01-09 20:39:00,5.07367,5.07479,5.07346,5.07428,14000000.0
2008-01-09 20:40:00,5.07405,5.07532,5.07365,5.07532,17000000.0
2008-01-09 20:41:00,5.0747,5.07488,5.07359,5.07385,16000000.0
2008-01-09 20:42:00,5.07392,5.07633,5.07355,5.07467,22000000.0
2008-01-09 20:43:00,5.07502,5.07635,5.07501,5.0756,18000000.0
2008-01-09 20:44:00,5.07538,5.07672,5.07518,5.07631,16000000.0
2008-01-09 20:45:00,5.07573,5.07584,5.07463,5.07528,8000000.0
2008-01-09 20:46:00,5.07488,5.07635,5.07448,5.07589,19000000.0
2008-01-09 20:47:00,5.07563,5.07672,5.07548,5.07637,12000000.0
2008-01-09 20:48:00,5.07598,5.07664,5.07545,5.07645,9000000.0
2008-01-09 20:49:00,5.07591,5.07669,5.07507,5.07593,19000000.0
2008-01-09 20:50:00,5.07549,5.07706,5.07507,5.0761,15000000.0
2008-01-09 20:51:00,5.07618,5.0762,5.07495,5.0762,9000000.0
2008-01-09 20:52:00,5.07573,5.07713,5.07548,5.07713,11000000.0
2008-01-09 20:53:00,5.07684,5.07832,5.07613,5.07717,15000000.0
2008-01-09 20:54:00,5.07706,5.07766,5.07638,5.0772,12000000.0
2008-01-09 20:55:00,5.07689,5.07813,5.07674,5.07691,18000000.0
2008-01-09 20:56:00,5.07703,5.07782,5.07641,5.07764,12000000.0
2008-01-09 20:57:00,5.07747,5.07784,5.0766,5.07666,13000000.0
2008-01-09 20:58:00,5.07713,5.07713,5.07524,5.07619,11000000.0
2008-01-09 20:59:00,5.07578,5.07617,5.07528,5.07606,11000000.0
2008-01-09 21:00:00,5.07602,5.07672,5.07549,5.07672,17000000.0
2008-01-09 21:01:00,5.07614,5.07621,5.07536,5.07606,10000000.0
2008-01-09 21:02:00,5.07569,5.0766,5.07531,5.0766,8000000.0
2008-01-09 21:03:00,5.07571,5.07689,5.07532,5.0763,19000000.0
2008-01-09 21:04:00,5.0755,5.0763,5.07477,5.07555,18000000.0
2008-01-09 21:05:00,5.07547,5.07654,5.07502,5.07654,14000000.0
2008-01-09 21:06:00,5.07615,5.0764,5.07496,5.07532,12000000.0
2008-01-09 21:07:00,5.07668,5.07668,5.07495,5.07606,10000000.0
2008-01-09 21:08:00,5.0763,5.07742,5.07527,5.07742,14000000.0
2008-01-09 21:09:00,5.07584,5.07741,5.0758,5.07669,16000000.0
2008-01-09 21:10:00,5.07704,5.07864,5.07633,5.07864,15000000.0
2008-01-09 21:11:00,5.07851,5.0805,5.07763,5.08024,13000000.0
2008-01-09 21:12:00,5.08024,5.0804,5.07831,5.07905,10000000.0
2008-01-09 21:13:00,5.07961,5.07961,5.07777,5.07909,14000000.0
2008-01-09 21:14:00,5.0783,5.07925,5.07803,5.07913,10000000.0
2008-01-09 21:15:00,5.0784,5.07877,5.07717,5.07781,15000000.0
2008-01-09 21:16:00,5.07857,5.07942,5.07817,5.07868,11000000.0
2008-01-09 21:17:00,5.07887,5.07915,5.07769,5.0784,13000000.0
2008-01-09 21:18:00,5.07949,5.07989,5.07862,5.07968,17000000.0
2008-01-09 21:19:00,5.07955,5.07977,5.07837,5.07851,12000000.0
2008-01-09 21:20:00,5.07928,5.07976,5.078,5.07889,14000000.0
2008-01-09 21:21:00,5.07814,5.07941,5.07814,5.07839,11000000.0
2008-01-09 21:22:00,5.08027,5.08043,5.07881,5.08043,9000000.0
2008-01-09 21:23:00,5.07905,5.08053,5.07905,5.07964,7000000.0
2008-01-09 21:24:00,5.08054,5.08065,5.07918,5.07918,11000000.0
2008-01-09 21:25:00,5.08025,5.08065,5.07951,5.07975,7000000.0
2008-01-09 21:26:00,5.0795,5.08125,5.07904,5.08065,13000000.0
2008-01-09 21:27:00,5.0793,5.08103,5.0793,5.08027,11000000.0
2008-01-09 21:28:00,5.08093,5.08098,5.07959,5.08016,15000000.0
2008-01-09 21:29:00,5.0794,5.08011,5.07853,5.07971,12000000.0
2008-01-09 21:30:00,5.07822,5.07967,5.07819,5.07967,10000000.0
2008-01-09 21:31:00,5.0793,5.07987,5.07786,5.07816,10000000.0
2008-01-09 21:32:00,5.078,5.07877,5.07704,5.07704,12000000.0
2008-01-09 21:33:00,5.07776,5.07861,5.07726,5.07834,19000000.0
2008-01-09 21:34:00,5.07788,5.07849,5.07717,5.07752,8000000.0
2008-01-09 21:35:00,5.07751,5.07811,5.07672,5.07811,20000000.0
2008-01-09 21:36:00,5.07781,5.07835,5.07603,5.07629,19000000.0
2008-01-09 21:37:00,5.07674,5.07722,5.07582,5.07629,19000000.0
2008-01-09 21:38:00,5.07628,5.07725,5.07549,5.07725,13000000.0
2008-01-09 21:39:00,5.07532,5.07662,5.07515,5.07587,17000000.0
2008-01-09 21:40:00,5.07644,5.07654,5.07587,5.07609,7000000.0
2008-01-09 21:41:00,5.07501,5.0758,5.07438,5.07563,11000000.0
2008-01-09 21:42:00,5.0746,5.07624,5.07448,5.07568,18000000.0
2008-01-09 21:43:00,5.07563,5.07658,5.07557,5.07593,13000000.0
2008-01-09 21:44:00,5.07674,5.07708,5.07572,5.07597,16000000.0
2008-01-09 21:45:00,5.07712,5.07712,5.07548,5.07566,11000000.0
2008-01-09 21:46:00,5.07554,5.07657,5.07524,5.07524,13000000.0
2008-01-09 21:47:00,5.07508,5.07553,5.07416,5.07537,13000000.0
2008-01-09 21:48:00,5.07437,5.07559,5.07417,5.0744,17000000.0
2008-01-09 21:49:00,5.075,5.07528,5.07429,5.0752,8000000.0
2008-01-09 21:50:00,5.07482,5.0752,5.07412,5.07435,11000000.0
2008-01-09 21:51:00,5.07502,5.07502,5.0735,5.07417,13000000.0
2008-01-09 21:52:00,5.07388,5.0748,5.07324,5.07441,13000000.0
2008-01-09 21:53:00,5.07375,5.07451,5.07295,5.07295,14000000.0
2008-01-09 21:54:00,5.07284,5.07343,5.07244,5.07343,11000000.0
2008-01-09 21:55:00,5.07361,5.07402,5.0722,5.07304,17000000.0
2008-01-09 21:56:00,5.07404,5.07406,5.07281,5.0731,12000000.0
2008-01-09 21:57:00,5.07371,5.07478,5.07319,5.07438,16000000.0
2008-01-09 21:58:00,5.07502,5.07502,5.07388,5.07393,9000000.0
2008-01-09 21:59:00,5.07327,5.07415,5.07281,5.07341,18000000.0
2008-01-09 22:00:00,5.07298,5.07444,5.07226,5.0731,13000000.0
2008-01-09 22:01:00,5.07353,5.07384,5.07305,5.07318,11000000.0
2008-01-09 22:02:00,5.07387,5.07455,5.07272,5.0728,17000000.0
2008-01-09 22:03:00,5.07341,5.07435,5.07279,5.07284,23000000.0
2008-01-09 22:04:00,5.0739,5.07436,5.07316,5.07316,15000000.0
2008-01-09 22:05:00,5.07392,5.07446,5.07294,5.0735,14000000.0
2008-01-09 22:06:00,5.07383,5.07395,5.07206,5.07381,15000000.0
2008-01-09 22:07:00,5.07307,5.07405,5.07259,5.07405,9000000.0
2008-01-09 22:08:00,5.07353,5.07353,5.07184,5.07214,18000000.0
2008-01-09 22:09:00,5.07222,5.07252,5.07176,5.07232,11000000.0
2008-01-09 22:10:00,5.07193,5.07262,5.07134,5.07155,7000000.0
2008-01-09 22:11:00,5.07156,5.07335,5.07098,5.07335,8000000.0
2008-01-09 22:12:00,5.07217,5.07415,5.07217,5.07243,16000000.0
2008-01-09 22:13:00,5.07274,5.07385,5.07221,5.07321,24000000.0
2008-01-09 22:14:00,5.07332,5.07377,5.0728,5.07318,9000000.0
2008-01-09 22:15:00,5.07374,5.07414,5.0729,5.07329,10000000.0
2008-01-09 22:16:00,5.07378,5.07378,5.07182,5.07226,13000000.0
2008-01-09 22:17:00,5.07222,5.07335,5.07166,5.07282,20000000.0
2008-01-09 22:18:00,5.07182,5.07333,5.07182,5.07251,11000000.0
2008-01-09 22:19:00,5.07277,5.07363,5.0718,5.07274,15000000.0
2008-01-09 22:20:00,5.07269,5.0739,5.07261,5.07261,16000000.0
2008-01-09 22:21:00,5.07327,5.07392,5.07259,5.07364,12000000.0
2008-01-09 22:22:00,5.0733,5.07372,5.0725,5.0725,14000000.0
2008-01-09 22:23:00,5.07311,5.07372,5.07301,5.07353,11000000.0
2008-01-09 22:24:00,5.07325,5.07363,5.07253,5.07302,16000000.0
2008-01-09 22:25:00,5.07393,5.07393,5.07284,5.07338,14000000.0
2008-01-09 22:26:00,5.07341,5.07375,5.07287,5.07364,10000000.0
2008-01-09 22:27:00,5.0743,5.0743,5.07299,5.0735,14000000.0
2008-01-09 22:28:00,5.07334,5.0744,5.07296,5.07341,12000000.0
2008-01-09 22:29:00,5.07339,5.07474,5.07277,5.07474,13000000.0
2008-01-09 22:30:00,5.07343,5.07457,5.07334,5.07457,8000000.0
2008-01-09 22:31:00,5.07515,5.07516,5.07369,5.07387,11000000.0
2008-01-09 22:32:00,5.07417,5.07483,5.07337,5.07337,20000000.0
2008-01-09 22:33:00,5.07451,5.07483,5.07366,5.0745,11000000.0
2008-01-09 22:34:00,5.07497,5.07497,5.07355,5.07423,10000000.0
2008-01-09 22:35:00,5.07323,5.07435,5.07323,5.07383,13000000.0
2008-01-09 22:36:00,5.07428,5.07475,5.07363,5.0742,9000000.0
2008-01-09 22:37:00,5.07417,5.07452,5.07324,5.0743,13000000.0
2008-01-09 22:38:00,5.0747,5.0747,5.07249,5.07281,9000000.0
2008-01-09 22:39:00,5.0731,5.07383,5.07264,5.07371,12000000.0
2008-01-09 22:40:00,5.0736,5.0736,5.07198,5.07345,9000000.0
2008-01-09 22:41:00,5.07283,5.07349,5.07135,5.07251,14000000.0
2008-01-09 22:42:00,5.07294,5.07302,5.07172,5.07253,13000000.0
2008-01-09 22:43:00,5.07318,5.07332,5.07185,5.0726,12000000.0
2008-01-09 22:44:00,5.07283,5.0736,5.07234,5.07317,15000000.0
2008-01-09 22:45:00,5.07252,5.07325,5.07192,5.07208,13000000.0
2008-01-09 22:46:00,5.07293,5.07293,5.07113,5.07271,14000000.0
2008-01-09 22:47:00,5.07255,5.07255,5.07054,5.07124,15000000.0
2008-01-09 22:48:00,5.07154,5.07211,5.07055,5.07154,13000000.0
2008-01-09 22:49:00,5.07155,5.07229,5.07064,5.07185,13000000.0
2008-01-09 22:50:00,5.07245,5.07245,5.07054,5.07066,15000000.0
2008-01-09 22:51:00,5.07085,5.07141,5.07046,5.07135,14000000.0
2008-01-09 22:52:00,5.07142,5.07186,5.07047,5.07109,9000000.0
2008-01-09 22:53:00,5.07126,5.07207,5.0704,5.07207,15000000.0
2008-01-09 22:54:00,5.07104,5.07297,5.07082,5.07179,17000000.0
2008-01-09 22:55:00,5.07248,5.0738,5.07215,5.07332,16000000.0
2008-01-09 22:56:00,5.07263,5.07345,5.07161,5.07247,13000000.0
2008-01-09 22:57:00,5.07226,5.07268,5.07158,5.07249,8000000.0
2008-01-09 22:58:00,5.07151,5.07196,5.07104,5.07182,8000000.0
2008-01-09 22:59:00,5.07103,5.07234,5.0703,5.07104,19000000.0
2008-01-09 23:00:00,5.07077,5.0711,5.07027,5.0711,10000000.0
2008-01-09 23:01:00,5.07043,5.07132,5.07016,5.07112,7000000.0
2008-01-09 23:02:00,5.07137,5.07244,5.07074,5.07152,15000000.0
2008-01-09 23:03:00,5.07166,5.07231,5.07066,5.07126,17000000.0
2008-01-09 23:04:00,5.07142,5.07275,5.07104,5.07195,19000000.0
2008-01-09 23:05:00,5.07154,5.07327,5.07148,5.07229,9000000.0
2008-01-09 23:06:00,5.07196,5.07196,5.07127,5.07127,12000000.0
2008-01-09 23:07:00,5.07215,5.07292,5.07153,5.07246,14000000.0
2008-01-09 23:08:00,5.0718,5.07331,5.0716,5.07331,16000000.0
2008-01-09 23:09:00,5.07282,5.07323,5.07184,5.0721,9000000.0
2008-01-09 23:10:00,5.0716,5.07245,5.07129,5.07197,12000000.0
2008-01-09 23:11:00,5.07145,5.07266,5.07145,5.07226,14000000.0
2008-01-09 23:12:00,5.07203,5.07319,5.07186,5.07286,7000000.0
2008-01-09 23:13:00,5.07327,5.07381,5.0721,5.07224,14000000.0
2008-01-09 23:14:00,5.07279,5.0735,5.07278,5.07308,19000000.0
2008-01-09 23:15:00,5.07257,5.07314,5.07243,5.0729,13000000.0
2008-01-09 23:16:00,5.07269,5.07424,5.07269,5.07301,15000000.0
2008-01-09 23:17:00,5.07305,5.07399,5.07299,5.07341,11000000.0
2008-01-09 23:18:00,5.07389,5.07414,5.07301,5.07358,12000000.0
2008-01-09 23:19:00,5.07291,5.07323,5.07274,5.07323,14000000.0
2008-01-09 23:20:00,5.07278,5.07385,5.07232,5.07385,19000000.0
2008-01-09 23:21:00,5.07275,5.07298,5.07195,5.07195,7000000.0
2008-01-09 23:22:00,5.07298,5.07335,5.07169,5.07169,15000000.0
2008-01-09 23:23:00,5.07312,5.07395,5.07267,5.07325,11000000.0
2008-01-09 23:24:00,5.07314,5.07421,5.07314,5.07315,14000000.0
2008-01-09 23:25:00,5.07372,5.07439,5.07348,5.0736,11000000.0
2008-01-09 23:26:00,5.07456,5.07474,5.07304,5.07356,14000000.0
2008-01-09 23:27:00,5.07265,5.07403,5.07265,5.07362,11000000.0
2008-01-09 23:28:00,5.07364,5.07417,5.07288,5.07375,12000000.0
2008-01-09 23:29:00,5.07386,5.07427,5.07228,5.07303,16000000.0
2008-01-09 23:30:00,5.07232,5.07298,5.07184,5.07298,20000000.0
2008-01-09 23:31:00,5.07288,5.07373,5.07238,5.07373,11000000.0
2008-01-09 23:32:00,5.07357,5.07357,5.07232,5.0728,16000000.0
2008-01-09 23:33:00,5.07305,5.07392,5.07253,5.07392,12000000.0
2008-01-09 23:34:00,5.07322,5.07381,5.07221,5.07314,13000000.0
2008-01-09 23:35:00,5.07308,5.07408,5.07289,5.07353,9000000.0
2008-01-09 23:36:00,5.07354,5.07417,5.07333,5.07369,9000000.0
2008-01-09 23:37:00,5.07355,5.07355,5.07335,5.07347,14000000.0
2008-01-09 23:38:00,5.07313,5.07429,5.07283,5.07355,13000000.0
2008-01-09 23:39:00,5.07239,5.07387,5.07239,5.07387,17000000.0
2008-01-09 23:40:00,5.07321,5.07377,5.07239,5.07296,12000000.0
2008-01-09 23:41:00,5.07262,5.07328,5.07232,5.07304,17000000.0
2008-01-09 23:42:00,5.07304,5.07389,5.07248,5.07248,22000000.0
2008-01-09 23:43:00,5.07368,5.07403,5.0722,5.0724,15000000.0
2008-01-09 23:44:00,5.07405,5.07405,5.0724,5.07299,14000000.0
2008-01-09 23:45:00,5.07299,5.07406,5.07262,5.07406,20000000.0
2008-01-09 23:46:00,5.07418,5.07455,5.07284,5.07383,14000000.0
2008-01-09 23:47:00,5.07449,5.07459,5.07305,5.07352,10000000.0
2008-01-09 23:48:00,5.07409,5.07534,5.0739,5.07421,18000000.0
2008-01-09 23:49:00,5.0752,5.07525,5.07402,5.07419,14000000.0
2008-01-09 23:50:00,5.07548,5.07548,5.07411,5.07411,13000000.0
2008-01-09 23:51:00,5.0739,5.07481,5.07312,5.07412,8000000.0
2008-01-09 23:52:00,5.0726,5.07334,5.0719,5.07242,16000000.0
2008-01-09 23:53:00,5.0728,5.07415,5.07233,5.07307,18000000.0
2008-01-09 23:54:00,5.07397,5.07473,5.07296,5.07435,12000000.0
2008-01-09 23:55:00,5.07364,5.0745,5.07318,5.07436,19000000.0
2008-01-09 23:56:00,5.07428,5.07473,5.07351,5.0737,14000000.0
2008-01-09 23:57:00,5.07455,5.07559,5.07384,5.07559,16000000.0
2008-01-09 23:58:00,5.07393,5.075,5.07368,5.07494,13000000.0
2008-01-09 23:59:00,5.07453,5.07505,5.07361,5.07417,14000000.0
2008-01-10 00:00:00,5.07457,5.07459,5.07297,5.07389,17000000.0
2008-01-10 00:01:00,5.07335,5.07417,5.07322,5.07322,12000000.0
2008-01-10 00:02:00,5.07472,5.07569,5.07392,5.07531,15000000.0
2008-01-10 00:03:00,5.07625,5.07625,5.07605,5.07617,14000000.0
2008-01-10 00:04:00,5.07574,5.07595,5.07452,5.07452,12000000.0
2008-01-10 00:05:00,5.07501,5.07603,5.07461,5.07494,12000000.0
2008-01-10 00:06:00,5.07509,5.07585,5.07342,5.07426,12000000.0
2008-01-10 00:07:00,5.075,5.07555,5.0745,5.07457,11000000.0
2008-01-10 00:08:00,5.07496,5.07576,5.07384,5.07384,15000000.0
2008-01-10 00:09:00,5.07506,5.07558,5.07415,5.07498,12000000.0
2008-01-10 00:10:00,5.07464,5.07579,5.07464,5.07552,19000000.0
2008-01-10 00:11:00,5.07463,5.07546,5.07434,5.07434,8000000.0
2008-01-10 00:12:00,5.0751,5.07553,5.07461,5.07524,9000000.0
2008-01-10 00:13:00,5.07492,5.07582,5.07458,5.0753,13000000.0
2008-01-10 00:14:00,5.07525,5.07627,5.07493,5.0754,14000000.0
2008-01-10 00:15:00,5.07519,5.07553,5.07386,5.07452,12000000.0
2008-01-10 00:16:00,5.07465,5.07487,5.07465,5.07483,12000000.0
2008-01-10 00:17:00,5.07458,5.0752,5.07447,5.07473,10000000.0
2008-01-10 00:18:00,5.07465,5.07475,5.07439,5.07443,19000000.0
2008-01-10 00:19:00,5.07449,5.07475,5.07449,5.07449,12000000.0
2008-01-10 00:20:00,5.07445,5.07465,5.07445,5.07445,11000000.0
2008-01-10 00:21:00,5.0746,5.07487,5.07367,5.07475,14000000.0
2008-01-10 00:22:00,5.07438,5.07452,5.07425,5.07452,13000000.0
2008-01-10 00:23:00,5.07434,5.07485,5.07332,5.07332,13000000.0
2008-01-10 00:24:00,5.07514,5.07546,5.07463,5.07469,9000000.0
2008-01-10 00:25:00,5.07512,5.07564,5.07455,5.07564,13000000.0
2008-01-10 00:26:00,5.07451,5.07494,5.0739,5.0743,14000000.0
2008-01-10 00:27:00,5.07437,5.07452,5.07417,5.07424,15000000.0
2008-01-10 00:28:00,5.07443,5.0754,5.07442,5.0752,7000000.0
2008-01-10 00:29:00,5.07508,5.07533,5.07504,5.07505,17000000.0
2008-01-10 00:30:00,5.07581,5.07581,5.07475,5.0751,9000000.0
2008-01-10 00:31:00,5.07519,5.07552,5.07438,5.07461,13000000.0
2008-01-10 00:32:00,5.07388,5.07522,5.07368,5.07522,8000000.0
2008-01-10 00:33:00,5.07442,5.07592,5.07442,5.07479,19000000.0
2008-01-10 00:34:00,5.07495,5.07597,5.07453,5.07597,15000000.0
2008-01-10 00:35:00,5.07554,5.07641,5.07526,5.07541,12000000.0
2008-01-10 00:36:00,5.07684,5.07684,5.0755,5.07581,15000000.0
2008-01-10 00:37:00,5.07714,5.07714,5.07541,5.07571,15000000.0
2008-01-10 00:38:00,5.07566,5.07637,5.07529,5.07614,18000000.0
2008-01-10 00:39:00,5.07633,5.07742,5.07535,5.07573,20000000.0
2008-01-10 00:40:00,5.07694,5.07722,5.07605,5.07658,10000000.0
2008-01-10 00:41:00,5.07626,5.07765,5.07626,5.07765,9000000.0
2008-01-10 00:42:00,5.07651,5.07732,5.07633,5.07636,16000000.0
2008-01-10 00:43:00,5.07637,5.07698,5.07587,5.07698,16000000.0
2008-01-10 00:44:00,5.07665,5.07754,5.0764,5.07701,10000000.0
2008-01-10 00:45:00,5.07676,5.07798,5.07654,5.07713,16000000.0
2008-01-10 00:46:00,5.07707,5.07719,5.07647,5.07657,12000000.0
2008-01-10 00:47:00,5.07684,5.07686,5.07373,5.07598,8000000.0
2008-01-10 00:48:00,5.07603,5.07703,5.07579,5.07628,16000000.0
2008-01-10 00:49:00,5.07634,5.07662,5.07521,5.07531,11000000.0
2008-01-10 00:50:00,5.0749,5.07537,5.07465,5.07506,9000000.0
2008-01-10 00:51:00,5.07505,5.07505,5.07315,5.07315,9000000.0
2008-01-10 00:52:00,5.07452,5.07465,5.07336,5.07422,18000000.0
2008-01-10 00:53:00,5.07402,5.07428,5.07273,5.07312,12000000.0
2008-01-10 00:54:00,5.07325,5.07411,5.07269,5.07269,12000000.0
2008-01-10 00:55:00,5.07379,5.07412,5.07309,5.07309,11000000.0
2008-01-10 00:56:00,5.07398,5.07403,5.07222,5.07379,14000000.0
2008-01-10 00:57:00,5.07384,5.07446,5.07308,5.07446,15000000.0
2008-01-10 00:58:00,5.0741,5.07426,5.07312,5.07391,9000000.0
2008-01-10 00:59:00,5.07367,5.07467,5.07284,5.07418,17000000.0
2008-01-10 01:00:00,5.07274,5.0743,5.07274,5.07279,12000000.0
2008-01-10 01:01:00,5.07339,5.07437,5.07292,5.07356,15000000.0
2008-01-10 01:02:00,5.07301,5.07334,5.07197,5.07327,10000000.0
2008-01-10 01:03:00,5.07245,5.07305,5.07151,5.07298,13000000.0
2008-01-10 01:04:00,5.07358,5.07365,5.07345,5.07345,13000000.0
2008-01-10 01:05:00,5.07326,5.07326,5.07197,5.07221,13000000.0
2008-01-10 01:06:00,5.07351,5.07393,5.07251,5.07324,12000000.0
2008-01-10 01:07:00,5.07298,5.07396,5.07224,5.073,13000000.0
2008-01-10 01:08:00,5.07316,5.07393,5.07245,5.07348,15000000.0
2008-01-10 01:09:00,5.07343,5.07425,5.07277,5.07301,17000000.0
2008-01-10 01:10:00,5.07365,5.07376,5.07228,5.07228,10000000.0
2008-01-10 01:11:00,5.07283,5.07326,5.07187,5.07187,11000000.0
2008-01-10 01:12:00,5.07313,5.07317,5.07181,5.07271,10000000.0
2008-01-10 01:13:00,5.07308,5.07397,5.07271,5.07394,11000000.0
2008-01-10 01:14:00,5.07347,5.07389,5.07226,5.07389,13000000.0
2008-01-10 01:15:00,5.07361,5.07416,5.07324,5.07377,9000000.0
2008-01-10 01:16:00,5.07376,5.0743,5.07324,5.07328,12000000.0
2008-01-10 01:17:00,5.07401,5.07408,5.07252,5.07393,11000000.0
2008-01-10 01:18:00,5.07362,5.07432,5.07247,5.07247,12000000.0
2008-01-10 01:19:00,5.07276,5.07356,5.07249,5.0728,19000000.0
2008-01-10 01:20:00,5.0738,5.07424,5.07301,5.07301,11000000.0
2008-01-10 01:21:00,5.07345,5.07392,5.07261,5.07388,12000000.0
2008-01-10 01:22:00,5.07336,5.07349,5.07246,5.07349,9000000.0
2008-01-10 01:23:00,5.07325,5.07325,5.07197,5.07245,13000000.0
2008-01-10 01:24:00,5.07242,5.07326,5.07169,5.07235,14000000.0
2008-01-10 01:25:00,5.07219,5.07248,5.07182,5.07218,11000000.0
2008-01-10 01:26:00,5.07198,5.07307,5.07168,5.07196,10000000.0
2008-01-10 01:27:00,5.07256,5.07325,5.07204,5.07257,17000000.0
2008-01-10 01:28:00,5.07355,5.0737,5.0735,5.07363,13000000.0
2008-01-10 01:29:00,5.07276,5.07356,5.07225,5.07311,19000000.0
2008-01-10 01:30:00,5.07277,5.07306,5.07223,5.07275,15000000.0
2008-01-10 01:31:00,5.07327,5.0736,5.07224,5.07265,15000000.0
2008-01-10 01:32:00,5.07326,5.07345,5.07214,5.07309,12000000.0
2008-01-10 01:33:00,5.07319,5.07344,5.07222,5.0726,8000000.0
2008-01-10 01:34:00,5.07221,5.07354,5.07221,5.07351,18000000.0
2008-01-10 01:35:00,5.07366,5.0739,5.07227,5.07285,12000000.0
2008-01-10 01:36:00,5.07292,5.07381,5.0723,5.07381,16000000.0
2008-01-10 01:37:00,5.07307,5.07307,5.07154,5.07258,15000000.0
2008-01-10 01:38:00,5.0721,5.0721,5.06994,5.07048,18000000.0
2008-01-10 01:39:00,5.07104,5.07138,5.07047,5.07084,10000000.0
2008-01-10 01:40:00,5.07049,5.07187,5.07037,5.07187,11000000.0
2008-01-10 01:41:00,5.07122,5.07244,5.07057,5.07145,16000000.0
2008-01-10 01:42:00,5.07204,5.07246,5.07128,5.07154,14000000.0
2008-01-10 01:43:00,5.07213,5.07255,5.07083,5.0721,16000000.0
2008-01-10 01:44:00,5.07232,5.07301,5.07232,5.07292,15000000.0
2008-01-10 01:45:00,5.07356,5.0737,5.07338,5.0737,16000000.0
2008-01-10 01:46:00,5.07188,5.07292,5.07166,5.07229,9000000.0
2008-01-10 01:47:00,5.07255,5.07304,5.0718,5.07235,17000000.0
2008-01-10 01:48:00,5.07179,5.07256,5.07085,5.07211,16000000.0
2008-01-10 01:49:00,5.07305,5.07321,5.07213,5.07256,10000000.0
2008-01-10 01:50:00,5.07284,5.07307,5.07194,5.07226,11000000.0
2008-01-10 01:51:00,5.07251,5.0737,5.07202,5.0731,12000000.0
2008-01-10 01:52:00,5.07408,5.07408,5.07315,5.07329,12000000.0
2008-01-10 01:53:00,5.07328,5.07335,5.07315,5.07335,18000000.0
2008-01-10 01:54:00,5.07366,5.07372,5.07344,5.07357,14000000.0
2008-01-10 01:55:00,5.07235,5.07255,5.07235,5.07235,18000000.0
2008-01-10 01:56:00,5.07399,5.07424,5.07325,5.07424,8000000.0
2008-01-10 01:57:00,5.07366,5.07389,5.0727,5.0732,13000000.0
2008-01-10 01:58:00,5.07366,5.07379,5.07255,5.07344,11000000.0
2008-01-10 01:59:00,5.07353,5.07376,5.07347,5.07355,11000000.0
2008-01-10 02:00:00,5.07338,5.07338,5.07202,5.07277,16000000.0
2008-01-10 02:01:00,5.07287,5.07326,5.07193,5.07235,21000000.0
2008-01-10 02:02:00,5.07275,5.07275,5.07255,5.07268,10000000.0
2008-01-10 02:03:00,5.07311,5.07339,5.07251,5.07319,8000000.0
2008-01-10 02:04:00,5.07365,5.07365,5.07221,5.07258,14000000.0
2008-01-10 02:05:00,5.07246,5.07379,5.07191,5.07323,14000000.0
2008-01-10 02:06:00,5.07278,5.07378,5.07259,5.07377,15000000.0
2008-01-10 02:07:00,5.07312,5.07351,5.07262,5.07297,10000000.0
2008-01-10 02:08:00,5.07242,5.0744,5.07242,5.07406,16000000.0
2008-01-10 02:09:00,5.07345,5.07443,5.07275,5.07338,18000000.0
2008-01-10 02:10:00,5.07372,5.07372,5.07164,5.07218,16000000.0
2008-01-10 02:11:00,5.07243,5.07267,5.07111,5.07183,14000000.0
2008-01-10 02:12:00,5.07264,5.07277,5.07162,5.07237,10000000.0
2008-01-10 02:13:00,5.07303,5.0731,5.07192,5.07202,15000000.0
2008-01-10 02:14:00,5.07283,5.07283,5.07086,5.07108,19000000.0
2008-01-10 02:15:00,5.07174,5.07208,5.07079,5.07208,12000000.0
2008-01-10 02:16:00,5.07215,5.07222,5.07103,5.07142,18000000.0
2008-01-10 02:17:00,5.07127,5.07206,5.07054,5.07195,14000000.0
2008-01-10 02:18:00,5.07158,5.07196,5.07005,5.07106,12000000.0
2008-01-10 02:19:00,5.07182,5.07182,5.07026,5.07043,14000000.0
2008-01-10 02:20:00,5.07143,5.07165,5.07008,5.07008,13000000.0
2008-01-10 02:21:00,5.07052,5.07124,5.06983,5.07124,15000000.0
2008-01-10 02:22:00,5.07145,5.07145,5.07038,5.07069,13000000.0
2008-01-10 02:23:00,5.07132,5.07132,5.06829,5.06963,16000000.0
2008-01-10 02:24:00,5.06744,5.06847,5.06686,5.06777,17000000.0
2008-01-10 02:25:00,5.06746,5.0685,5.06623,5.0685,10000000.0
2008-01-10 02:26:00,5.06681,5.06836,5.06662,5.06778,13000000.0
2008-01-10 02:27:00,5.06718,5.06865,5.06682,5.06771,7000000.0
2008-01-10 02:28:00,5.06688,5.068,5.06679,5.06708,9000000.0
2008-01-10 02:29:00,5.06858,5.06858,5.06725,5.06828,20000000.0
2008-01-10 02:30:00,5.06894,5.06894,5.06737,5.06872,11000000.0
2008-01-10 02:31:00,5.06793,5.06866,5.06674,5.06866,9000000.0
2008-01-10 02:32:00,5.0684,5.0684,5.06565,5.06635,13000000.0
2008-01-10 02:33:00,5.06559,5.06749,5.06496,5.06496,14000000.0
2008-01-10 02:34:00,5.06605,5.06765,5.06545,5.06765,17000000.0
2008-01-10 02:35:00,5.06701,5.0682,5.06614,5.06658,15000000.0
2008-01-10 02:36:00,5.06824,5.06824,5.06651,5.06735,14000000.0
2008-01-10 02:37:00,5.0684,5.0684,5.06628,5.06702,13000000.0
2008-01-10 02:38:00,5.0673,5.06788,5.06626,5.06649,14000000.0
2008-01-10 02:39:00,5.06813,5.06813,5.06653,5.06685,15000000.0
2008-01-10 02:40:00,5.06687,5.06855,5.06687,5.06855,12000000.0
2008-01-10 02:41:00,5.06673,5.06878,5.06673,5.06827,13000000.0
2008-01-10 02:42:00,5.06777,5.06836,5.06685,5.06694,16000000.0
2008-01-10 02:43:00,5.06824,5.06824,5.06657,5.06758,18000000.0
2008-01-10 02:44:00,5.06839,5.06875,5.06745,5.06875,10000000.0
2008-01-10 02:45:00,5.06879,5.06918,5.06778,5.06793,14000000.0
2008-01-10 02:46:00,5.06943,5.06969,5.06778,5.06862,18000000.0
2008-01-10 02:47:00,5.06792,5.06977,5.06792,5.0683,17000000.0
2008-01-10 02:48:00,5.07042,5.07042,5.06908,5.06963,7000000.0
2008-01-10 02:49:00,5.06859,5.07002,5.0681,5.06929,13000000.0
2008-01-10 02:50:00,5.06923,5.0698,5.06779,5.06933,14000000.0
2008-01-10 02:51:00,5.06977,5.07056,5.06893,5.06974,15000000.0
2008-01-10 02:52:00,5.06926,5.07046,5.06923,5.06979,15000000.0
2008-01-10 02:53:00,5.07011,5.07066,5.06965,5.06983,9000000.0
2008-01-10 02:54:00,5.0708,5.0708,5.06919,5.06919,13000000.0
2008-01-10 02:55:00,5.07062,5.07062,5.06859,5.06974,11000000.0
2008-01-10 02:56:00,5.06866,5.07014,5.06773,5.06821,18000000.0
2008-01-10 02:57:00,5.06899,5.06923,5.06788,5.06844,13000000.0
2008-01-10 02:58:00,5.06943,5.06961,5.06807,5.06825,9000000.0
2008-01-10 02:59:00,5.07001,5.07037,5.06854,5.06908,14000000.0
2008-01-10 03:00:00,5.06925,5.07018,5.06914,5.06979,11000000.0
2008-01-10 03:01:00,5.0702,5.07075,5.06944,5.07043,11000000.0
2008-01-10 03:02:00,5.06975,5.07061,5.06972,5.06974,11000000.0
2008-01-10 03:03:00,5.07016,5.07101,5.06944,5.07012,23000000.0
2008-01-10 03:04:00,5.07087,5.07145,5.07009,5.07112,11000000.0
2008-01-10 03:05:00,5.07085,5.0715,5.06995,5.06995,17000000.0
2008-01-10 03:06:00,5.06928,5.07075,5.06928,5.0705,9000000.0
2008-01-10 03:07:00,5.0707,5.0707,5.06913,5.07007,15000000.0
2008-01-10 03:08:00,5.0705,5.07088,5.06954,5.07055,12000000.0
2008-01-10 03:09:00,5.06886,5.0695,5.0681,5.06857,15000000.0
2008-01-10 03:10:00,5.07006,5.07011,5.06832,5.0691,19000000.0
2008-01-10 03:11:00,5.06828,5.07015,5.06762,5.06994,15000000.0
2008-01-10 03:12:00,5.06913,5.06982,5.06848,5.06949,18000000.0
2008-01-10 03:13:00,5.06871,5.06893,5.06704,5.06824,18000000.0
2008-01-10 03:14:00,5.0666,5.06812,5.0666,5.06797,10000000.0
2008-01-10 03:15:00,5.06544,5.06722,5.06544,5.06593,7000000.0
2008-01-10 03:16:00,5.06611,5.0665,5.06564,5.06586,8000000.0
2008-01-10 03:17:00,5.06716,5.06716,5.06531,5.06531,10000000.0
2008-01-10 03:18:00,5.06445,5.06701,5.06445,5.06701,15000000.0
2008-01-10 03:19:00,5.06535,5.06681,5.06535,5.06681,10000000.0
2008-01-10 03:20:00,5.06521,5.06743,5.06521,5.06743,16000000.0
2008-01-10 03:21:00,5.06589,5.06696,5.06589,5.06632,11000000.0
2008-01-10 03:22:00,5.06765,5.06793,5.06643,5.06793,10000000.0
2008-01-10 03:23:00,5.06815,5.06815,5.06599,5.06669,12000000.0
2008-01-10 03:24:00,5.0664,5.06824,5.06585,5.06824,13000000.0
2008-01-10 03:25:00,5.06768,5.06772,5.06642,5.06772,11000000.0
2008-01-10 03:26:00,5.06796,5.06796,5.06678,5.06739,13000000.0
2008-01-10 03:27:00,5.067,5.06762,5.06649,5.06705,14000000.0
2008-01-10 03:28:00,5.06672,5.06826,5.06631,5.06745,18000000.0
2008-01-10 03:29:00,5.06629,5.06814,5.06629,5.06764,15000000.0
2008-01-10 03:30:00,5.06767,5.06783,5.06692,5.06758,10000000.0
2008-01-10 03:31:00,5.06681,5.06835,5.06681,5.06835,13000000.0
2008-01-10 03:32:00,5.0683,5.06909,5.06758,5.06901,16000000.0
2008-01-10 03:33:00,5.06923,5.06923,5.06741,5.06741,13000000.0
2008-01-10 03:34:00,5.06865,5.06916,5.0675,5.06778,16000000.0
2008-01-10 03:35:00,5.0693,5.06964,5.06766,5.06964,10000000.0
2008-01-10 03:36:00,5.06868,5.06991,5.06846,5.06853,11000000.0
2008-01-10 03:37:00,5.06998,5.06998,5.06779,5.0686,13000000.0
2008-01-10 03:38:00,5.06788,5.07003,5.06788,5.07003,13000000.0
2008-01-10 03:39:00,5.07005,5.07005,5.06862,5.06996,13000000.0
2008-01-10 03:40:00,5.06988,5.06988,5.06897,5.06985,12000000.0
2008-01-10 03:41:00,5.06895,5.0701,5.06825,5.06825,16000000.0
2008-01-10 03:42:00,5.0683,5.06982,5.06822,5.06953,21000000.0
2008-01-10 03:43:00,5.06928,5.06928,5.06737,5.06737,18000000.0
2008-01-10 03:44:00,5.06885,5.06949,5.06734,5.06734,15000000.0
2008-01-10 03:45:00,5.06873,5.06873,5.06689,5.06832,9000000.0
2008-01-10 03:46:00,5.067,5.06887,5.067,5.06887,8000000.0
2008-01-10 03:47:00,5.06886,5.06886,5.06676,5.06704,11000000.0
2008-01-10 03:48:00,5.06719,5.06866,5.06658,5.06834,9000000.0
2008-01-10 03:49:00,5.06827,5.06931,5.06745,5.0692,16000000.0
2008-01-10 03:50:00,5.06755,5.0696,5.06736,5.06811,19000000.0
2008-01-10 03:51:00,5.06759,5.06929,5.0674,5.06929,9000000.0
2008-01-10 03:52:00,5.06894,5.06998,5.06776,5.06998,19000000.0
2008-01-10 03:53:00,5.06988,5.06988,5.06855,5.06866,10000000.0
2008-01-10 03:54:00,5.06918,5.06918,5.06768,5.0685,17000000.0
2008-01-10 03:55:00,5.06812,5.06899,5.06746,5.06899,16000000.0
2008-01-10 03:56:00,5.06875,5.06934,5.068,5.068,7000000.0
2008-01-10 03:57:00,5.06995,5.06995,5.06811,5.06961,11000000.0
2008-01-10 03:58:00,5.06959,5.06959,5.06855,5.06886,12000000.0
2008-01-10 03:59:00,5.06958,5.0699,5.06955,5.0699,17000000.0
2008-01-10 04:00:00,5.0695,5.06986,5.0683,5.0687,12000000.0
2008-01-10 04:01:00,5.0698,5.06993,5.06869,5.06975,16000000.0
2008-01-10 04:02:00,5.06968,5.06998,5.06843,5.06962,14000000.0
2008-01-10 04:03:00,5.06989,5.06998,5.06839,5.06998,12000000.0
2008-01-10 04:04:00,5.06968,5.07072,5.06885,5.0701,16000000.0
2008-01-10 04:05:00,5.07019,5.07049,5.06953,5.0703,13000000.0
2008-01-10 04:06:00,5.07017,5.0709,5.069,5.069,16000000.0
2008-01-10 04:07:00,5.07015,5.07077,5.06965,5.07068,13000000.0
2008-01-10 04:08:00,5.07072,5.07139,5.06986,5.07084,14000000.0
2008-01-10 04:09:00,5.07107,5.07109,5.06942,5.06942,10000000.0
2008-01-10 04:10:00,5.07073,5.07073,5.06925,5.06925,12000000.0
2008-01-10 04:11:00,5.06928,5.07079,5.06928,5.0706,14000000.0
2008-01-10 04:12:00,5.07005,5.0713,5.06955,5.07085,19000000.0
2008-01-10 04:13:00,5.07117,5.07131,5.07003,5.07082,20000000.0
2008-01-10 04:14:00,5.0701,5.0709,5.06968,5.07059,12000000.0
2008-01-10 04:15:00,5.06949,5.06953,5.06848,5.0687,8000000.0
2008-01-10 04:16:00,5.06953,5.06956,5.06769,5.06956,13000000.0
2008-01-10 04:17:00,5.06887,5.06992,5.06811,5.06918,15000000.0
2008-01-10 04:18:00,5.06974,5.06994,5.06799,5.06922,9000000.0
2008-01-10 04:19:00,5.06947,5.06947,5.0679,5.06859,12000000.0
2008-01-10 04:20:00,5.06818,5.06825,5.06805,5.06805,9000000.0
2008-01-10 04:21:00,5.06834,5.06966,5.06816,5.06949,17000000.0
2008-01-10 04:22:00,5.06967,5.06967,5.06794,5.06944,14000000.0
2008-01-10 04:23:00,5.06925,5.06925,5.06768,5.06897,10000000.0
2008-01-10 04:24:00,5.06788,5.06879,5.06733,5.06879,12000000.0
2008-01-10 04:25:00,5.06938,5.06938,5.06747,5.0681,10000000.0
2008-01-10 04:26:00,5.06825,5.0687,5.06791,5.06813,7000000.0
2008-01-10 04:27:00,5.06784,5.06805,5.06782,5.06791,15000000.0
2008-01-10 04:28:00,5.06783,5.06916,5.06734,5.06916,7000000.0
2008-01-10 04:29:00,5.06895,5.06895,5.06686,5.06866,14000000.0
2008-01-10 04:30:00,5.06803,5.06803,5.06693,5.06801,11000000.0
2008-01-10 04:31:00,5.06862,5.06892,5.06723,5.06806,15000000.0
2008-01-10 04:32:00,5.06815,5.06815,5.06673,5.06732,17000000.0
2008-01-10 04:33:00,5.06729,5.06881,5.06708,5.0686,14000000.0
2008-01-10 04:34:00,5.06753,5.06875,5.06737,5.06875,9000000.0
2008-01-10 04:35:00,5.06833,5.06856,5.06745,5.0676,12000000.0
2008-01-10 04:36:00,5.06735,5.06784,5.06735,5.06753,12000000.0
2008-01-10 04:37:00,5.06887,5.06897,5.06726,5.06897,12000000.0
2008-01-10 04:38:00,5.0688,5.06882,5.06677,5.06677,11000000.0
2008-01-10 04:39:00,5.06735,5.06831,5.06735,5.06741,17000000.0
2008-01-10 04:40:00,5.06802,5.06818,5.06669,5.06809,9000000.0
2008-01-10 04:41:00,5.06661,5.06829,5.06661,5.06821,10000000.0
2008-01-10 04:42:00,5.06808,5.06808,5.06647,5.0676,8000000.0
2008-01-10 04:43:00,5.06619,5.06741,5.06568,5.06568,18000000.0
2008-01-10 04:44:00,5.06516,5.0669,5.06516,5.06624,9000000.0
2008-01-10 04:45:00,5.06604,5.0676,5.06604,5.0676,9000000.0
2008-01-10 04:46:00,5.06624,5.06663,5.06473,5.06629,16000000.0
2008-01-10 04:47:00,5.06728,5.06728,5.06499,5.06538,12000000.0
2008-01-10 04:48:00,5.065,5.06713,5.065,5.06508,10000000.0
2008-01-10 04:49:00,5.06636,5.06731,5.0644,5.0644,16000000.0
2008-01-10 04:50:00,5.06678,5.06737,5.06523,5.06601,16000000.0
2008-01-10 04:51:00,5.06732,5.06732,5.0639,5.06512,20000000.0
2008-01-10 04:52:00,5.06442,5.06585,5.06442,5.06493,13000000.0
2008-01-10 04:53:00,5.06483,5.06669,5.06471,5.06599,11000000.0
2008-01-10 04:54:00,5.06429,5.06588,5.06426,5.06509,11000000.0
2008-01-10 04:55:00,5.06498,5.06574,5.06498,5.06525,12000000.0
2008-01-10 04:56:00,5.06493,5.06702,5.0645,5.06584,16000000.0
2008-01-10 04:57:00,5.06664,5.06692,5.06502,5.06506,7000000.0
2008-01-10 04:58:00,5.06719,5.06723,5.06512,5.06512,13000000.0
2008-01-10 04:59:00,5.06608,5.06714,5.06521,5.06714,17000000.0
2008-01-10 05:00:00,5.06684,5.06684,5.06497,5.06541,10000000.0
2008-01-10 05:01:00,5.06616,5.06762,5.0647,5.06762,13000000.0
2008-01-10 05:02:00,5.06797,5.06798,5.06642,5.06724,18000000.0
2008-01-10 05:03:00,5.07362,5.07364,5.07335,5.07335,9000000.0
2008-01-10 05:04:00,5.06771,5.06771,5.06565,5.06565,12000000.0
2008-01-10 05:05:00,5.06691,5.06696,5.06562,5.06576,10000000.0
2008-01-10 05:06:00,5.06681,5.06681,5.06555,5.0662,20000000.0
2008-01-10 05:07:00,5.06606,5.06694,5.06587,5.06637,10000000.0
2008-01-10 05:08:00,5.06645,5.06727,5.06561,5.06625,17000000.0
2008-01-10 05:09:00,5.06639,5.06685,5.06579,5.0662,15000000.0
2008-01-10 05:10:00,5.06624,5.06687,5.06598,5.06642,10000000.0
2008-01-10 05:11:00,5.06633,5.06677,5.06534,5.06595,16000000.0
2008-01-10 05:12:00,5.06532,5.0661,5.06468,5.06468,7000000.0
2008-01-10 05:13:00,5.06541,5.06668,5.0653,5.06565,12000000.0
2008-01-10 05:14:00,5.06548,5.06658,5.06495,5.06581,14000000.0
2008-01-10 05:15:00,5.06467,5.06607,5.06467,5.0656,16000000.0
2008-01-10 05:16:00,5.06561,5.06617,5.06395,5.06441,15000000.0
2008-01-10 05:17:00,5.06517,5.06535,5.06419,5.065,10000000.0
2008-01-10 05:18:00,5.06533,5.06568,5.06402,5.06568,13000000.0
2008-01-10 05:19:00,5.06422,5.06565,5.06422,5.06476,13000000.0
2008-01-10 05:20:00,5.06418,5.06535,5.06418,5.06474,20000000.0
2008-01-10 05:21:00,5.06398,5.06405,5.06385,5.06405,9000000.0
2008-01-10 05:22:00,5.07364,5.07364,5.07346,5.07352,17000000.0
2008-01-10 05:23:00,5.06535,5.06588,5.06457,5.06507,14000000.0
2008-01-10 05:24:00,5.06512,5.06519,5.06437,5.06449,19000000.0
2008-01-10 05:25:00,5.06532,5.06532,5.06468,5.06529,13000000.0
2008-01-10 05:26:00,5.06525,5.06629,5.06507,5.0652,13000000.0
2008-01-10 05:27:00,5.06546,5.06611,5.06489,5.06563,13000000.0
2008-01-10 05:28:00,5.07365,5.07369,5.07341,5.07365,10000000.0
2008-01-10 05:29:00,5.0736,5.07369,5.07346,5.07358,17000000.0
2008-01-10 05:30:00,5.07346,5.07369,5.07343,5.07346,21000000.0
2008-01-10 05:31:00,5.06581,5.06625,5.06509,5.06586,13000000.0
2008-01-10 05:32:00,5.06548,5.06632,5.06511,5.06625,16000000.0
2008-01-10 05:33:00,5.06545,5.06565,5.06545,5.06565,13000000.0
2008-01-10 05:34:00,5.06584,5.06673,5.06526,5.06599,13000000.0
2008-01-10 05:35:00,5.06504,5.06545,5.06479,5.06545,14000000.0
2008-01-10 05:36:00,5.06521,5.06602,5.0648,5.06538,18000000.0
2008-01-10 05:37:00,5.06557,5.06603,5.06511,5.06533,12000000.0
2008-01-10 05:38:00,5.06529,5.06619,5.06492,5.06526,13000000.0
2008-01-10 05:39:00,5.06523,5.06615,5.06473,5.06531,21000000.0
2008-01-10 05:40:00,5.06582,5.06582,5.06464,5.06509,14000000.0
2008-01-10 05:41:00,5.06511,5.06543,5.06469,5.06525,13000000.0
2008-01-10 05:42:00,5.06517,5.06552,5.06437,5.06437,8000000.0
2008-01-10 05:43:00,5.066,5.066,5.06442,5.06551,13000000.0
2008-01-10 05:44:00,5.06563,5.0665,5.06506,5.06533,13000000.0
2008-01-10 05:45:00,5.06571,5.06696,5.06492,5.06535,24000000.0
2008-01-10 05:46:00,5.06582,5.06664,5.06511,5.06599,14000000.0
2008-01-10 05:47:00,5.06565,5.06639,5.06542,5.06581,11000000.0
2008-01-10 05:48:00,5.06562,5.0667,5.06557,5.0658,18000000.0
2008-01-10 05:49:00,5.06575,5.06596,5.06515,5.06517,10000000.0
2008-01-10 05:50:00,5.0647,5.06589,5.0647,5.0651,10000000.0
2008-01-10 05:51:00,5.06515,5.06586,5.06497,5.06586,11000000.0
2008-01-10 05:52:00,5.06542,5.06613,5.06433,5.06469,19000000.0
2008-01-10 05:53:00,5.0649,5.06555,5.06432,5.06486,15000000.0
2008-01-10 05:54:00,5.06538,5.06636,5.06467,5.06467,7000000.0
2008-01-10 05:55:00,5.06598,5.06598,5.06442,5.06442,12000000.0
2008-01-10 05:56:00,5.06469,5.06544,5.0646,5.06488,16000000.0
2008-01-10 05:57:00,5.06519,5.06565,5.06423,5.06455,11000000.0
2008-01-10 05:58:00,5.06489,5.06541,5.0644,5.06451,22000000.0
2008-01-10 05:59:00,5.06445,5.06465,5.06445,5.06458,9000000.0
2008-01-10 06:00:00,5.06529,5.06579,5.0642,5.06486,17000000.0
2008-01-10 06:01:00,5.06494,5.06604,5.06425,5.06491,18000000.0
2008-01-10 06:02:00,5.06501,5.06554,5.06411,5.06495,18000000.0
2008-01-10 06:03:00,5.06472,5.06579,5.06454,5.065,16000000.0
2008-01-10 06:04:00,5.06473,5.0653,5.06437,5.06484,8000000.0
2008-01-10 06:05:00,5.06461,5.06559,5.06407,5.0646,10000000.0
2008-01-10 06:06:00,5.06469,5.06551,5.06456,5.06456,27000000.0
2008-01-10 06:07:00,5.06503,5.06547,5.0642,5.06509,17000000.0
2008-01-10 06:08:00,5.06502,5.06576,5.06479,5.06576,14000000.0
2008-01-10 06:09:00,5.06567,5.06585,5.06417,5.06506,13000000.0
2008-01-10 06:10:00,5.0653,5.06602,5.06441,5.06536,14000000.0
2008-01-10 06:11:00,5.06465,5.06556,5.06427,5.06474,16000000.0
2008-01-10 06:12:00,5.06507,5.06515,5.06495,5.06508,17000000.0
2008-01-10 06:13:00,5.06486,5.06558,5.06424,5.06518,14000000.0
2008-01-10 06:14:00,5.06463,5.06556,5.06458,5.06534,12000000.0
2008-01-10 06:15:00,5.06494,5.06509,5.06477,5.06479,13000000.0
2008-01-10 06:16:00,5.06484,5.06571,5.06425,5.06486,14000000.0
2008-01-10 06:17:00,5.06457,5.06503,5.06423,5.06437,11000000.0
2008-01-10 06:18:00,5.06463,5.0649,5.06383,5.06383,12000000.0
2008-01-10 06:19:00,5.06564,5.06564,5.06409,5.06472,19000000.0
2008-01-10 06:20:00,5.06482,5.06512,5.06392,5.06429,11000000.0
2008-01-10 06:21:00,5.06461,5.0652,5.06334,5.06411,9000000.0
2008-01-10 06:22:00,5.06511,5.06511,5.06392,5.06392,22000000.0
2008-01-10 06:23:00,5.06467,5.06467,5.06319,5.06319,18000000.0
2008-01-10 06:24:00,5.06401,5.06494,5.06347,5.06466,8000000.0
2008-01-10 06:25:00,5.06425,5.06467,5.06376,5.06412,9000000.0
2008-01-10 06:26:00,5.06454,5.06532,5.06392,5.0643,13000000.0
2008-01-10 06:27:00,5.06466,5.06566,5.06371,5.06566,15000000.0
2008-01-10 06:28:00,5.06486,5.06592,5.06431,5.0646,18000000.0
2008-01-10 06:29:00,5.06394,5.06502,5.06379,5.06379,16000000.0
2008-01-10 06:30:00,5.0646,5.06535,5.0643,5.06465,10000000.0
2008-01-10 06:31:00,5.06452,5.06567,5.06398,5.06466,13000000.0
2008-01-10 06:32:00,5.065,5.06533,5.06425,5.06531,10000000.0
2008-01-10 06:33:00,5.06445,5.06567,5.06445,5.06503,10000000.0
2008-01-10 06:34:00,5.06482,5.06511,5.06429,5.06495,15000000.0
2008-01-10 06:35:00,5.06465,5.0658,5.06465,5.06517,13000000.0
2008-01-10 06:36:00,5.06505,5.06604,5.06453,5.06604,23000000.0
2008-01-10 06:37:00,5.06502,5.06606,5.06486,5.06581,11000000.0
2008-01-10 06:38:00,5.06625,5.06625,5.06455,5.06514,17000000.0
2008-01-10 06:39:00,5.06556,5.06603,5.06484,5.06493,8000000.0
2008-01-10 06:40:00,5.06504,5.06638,5.06504,5.06605,15000000.0
2008-01-10 06:41:00,5.06696,5.06696,5.0654,5.06619,15000000.0
2008-01-10 06:42:00,5.06619,5.067,5.06547,5.06549,16000000.0
2008-01-10 06:43:00,5.06502,5.0667,5.06502,5.0661,12000000.0
2008-01-10 06:44:00,5.06708,5.06727,5.06571,5.06638,13000000.0
2008-01-10 06:45:00,5.06635,5.06655,5.06635,5.06635,14000000.0
2008-01-10 06:46:00,5.07364,5.0737,5.07348,5.07348,12000000.0
2008-01-10 06:47:00,5.06683,5.06725,5.0662,5.06639,11000000.0
2008-01-10 06:48:00,5.06758,5.06758,5.06601,5.06628,15000000.0
2008-01-10 06:49:00,5.0671,5.0671,5.0654,5.06595,17000000.0
2008-01-10 06:50:00,5.06596,5.0669,5.06532,5.06532,13000000.0
2008-01-10 06:51:00,5.06555,5.06704,5.06554,5.06631,8000000.0
2008-01-10 06:52:00,5.06609,5.06713,5.066,5.06611,14000000.0
2008-01-10 06:53:00,5.06623,5.06696,5.06617,5.06646,13000000.0
2008-01-10 06:54:00,5.06606,5.067,5.06593,5.06634,8000000.0
2008-01-10 06:55:00,5.06694,5.06735,5.06633,5.06668,10000000.0
2008-01-10 06:56:00,5.06644,5.06655,5.06617,5.06621,11000000.0
2008-01-10 06:57:00,5.06656,5.06659,5.06632,5.06634,17000000.0
2008-01-10 06:58:00,5.06644,5.06746,5.0659,5.06746,12000000.0
2008-01-10 06:59:00,5.06635,5.06698,5.06579,5.06622,14000000.0
2008-01-10 07:00:00,5.06578,5.06636,5.06563,5.06625,11000000.0
2008-01-10 07:01:00,5.06683,5.06683,5.06566,5.06601,10000000.0
2008-01-10 07:02:00,5.06575,5.06654,5.06558,5.06561,14000000.0
2008-01-10 07:03:00,5.06552,5.06619,5.06507,5.06607,7000000.0
2008-01-10 07:04:00,5.06571,5.0667,5.06503,5.06546,16000000.0
2008-01-10 07:05:00,5.06612,5.06697,5.06565,5.06577,15000000.0
2008-01-10 07:06:00,5.06565,5.06585,5.06565,5.06565,16000000.0
2008-01-10 07:07:00,5.06504,5.06611,5.06504,5.06582,12000000.0
2008-01-10 07:08:00,5.06603,5.06635,5.06537,5.06635,8000000.0
2008-01-10 07:09:00,5.06591,5.0663,5.06501,5.06501,8000000.0
2008-01-10 07:10:00,5.06559,5.06626,5.06473,5.06609,16000000.0
2008-01-10 07:11:00,5.06516,5.0656,5.06438,5.06528,17000000.0
2008-01-10 07:12:00,5.06549,5.06617,5.06488,5.06525,20000000.0
2008-01-10 07:13:00,5.06579,5.06689,5.06524,5.06593,18000000.0
2008-01-10 07:14:00,5.06525,5.06633,5.06515,5.06598,11000000.0
2008-01-10 07:15:00,5.06564,5.0661,5.06476,5.06552,18000000.0
2008-01-10 07:16:00,5.06528,5.06622,5.06485,5.06575,18000000.0
2008-01-10 07:17:00,5.06537,5.06594,5.06511,5.06547,12000000.0
2008-01-10 07:18:00,5.06469,5.06607,5.06446,5.06446,18000000.0
2008-01-10 07:19:00,5.06535,5.06585,5.06462,5.0652,14000000.0
2008-01-10 07:20:00,5.06511,5.06527,5.06482,5.06503,18000000.0
2008-01-10 07:21:00,5.06486,5.06524,5.06477,5.06521,13000000.0
2008-01-10 07:22:00,5.0651,5.06629,5.06473,5.06473,14000000.0
2008-01-10 07:23:00,5.06587,5.06679,5.06526,5.06607,15000000.0
2008-01-10 07:24:00,5.06489,5.0665,5.06489,5.06554,16000000.0
2008-01-10 07:25:00,5.06565,5.06565,5.06545,5.06545,15000000.0
2008-01-10 07:26:00,5.06619,5.06661,5.06534,5.06661,13000000.0
2008-01-10 07:27:00,5.06588,5.06624,5.0649,5.06579,12000000.0
2008-01-10 07:28:00,5.06601,5.06659,5.06433,5.06433,22000000.0
2008-01-10 07:29:00,5.06495,5.06573,5.06405,5.06431,16000000.0
2008-01-10 07:30:00,5.06492,5.06566,5.06432,5.06504,14000000.0
2008-01-10 07:31:00,5.06495,5.06515,5.06495,5.06508,13000000.0
2008-01-10 07:32:00,5.06538,5.06538,5.06436,5.06502,9000000.0
2008-01-10 07:33:00,5.06444,5.06489,5.06376,5.06438,7000000.0
2008-01-10 07:34:00,5.06334,5.06507,5.06334,5.06389,18000000.0
2008-01-10 07:35:00,5.0641,5.06518,5.06357,5.06459,9000000.0
2008-01-10 07:36:00,5.0641,5.06439,5.06336,5.06336,13000000.0
2008-01-10 07:37:00,5.06525,5.06539,5.06462,5.06467,11000000.0
2008-01-10 07:38:00,5.06503,5.06513,5.06388,5.06482,11000000.0
2008-01-10 07:39:00,5.06404,5.06477,5.06384,5.06435,19000000.0
2008-01-10 07:40:00,5.0648,5.06513,5.06393,5.06435,11000000.0
2008-01-10 07:41:00,5.06385,5.06405,5.06385,5.06385,7000000.0
2008-01-10 07:42:00,5.06457,5.0658,5.06457,5.06508,13000000.0
2008-01-10 07:43:00,5.06489,5.06587,5.064,5.06539,14000000.0
2008-01-10 07:44:00,5.06416,5.06455,5.06378,5.06379,10000000.0
2008-01-10 07:45:00,5.06356,5.06437,5.06312,5.06352,8000000.0
2008-01-10 07:46:00,5.0622,5.06412,5.0622,5.06412,13000000.0
2008-01-10 07:47:00,5.06308,5.06406,5.06266,5.06282,15000000.0
2008-01-10 07:48:00,5.06466,5.06466,5.06303,5.06308,13000000.0
2008-01-10 07:49:00,5.06305,5.06305,5.06285,5.06305,10000000.0
2008-01-10 07:50:00,5.06457,5.06519,5.06345,5.06494,17000000.0
2008-01-10 07:51:00,5.06509,5.06528,5.06421,5.06493,16000000.0
2008-01-10 07:52:00,5.06589,5.06589,5.06418,5.0652,13000000.0
2008-01-10 07:53:00,5.06437,5.06527,5.0641,5.06461,10000000.0
2008-01-10 07:54:00,5.06439,5.06521,5.064,5.06498,11000000.0
2008-01-10 07:55:00,5.06528,5.06575,5.06435,5.06474,12000000.0
2008-01-10 07:56:00,5.06476,5.06542,5.0641,5.06523,13000000.0
2008-01-10 07:57:00,5.06464,5.06536,5.064,5.0648,8000000.0
2008-01-10 07:58:00,5.06491,5.06619,5.06466,5.06541,14000000.0
2008-01-10 07:59:00,5.06544,5.06611,5.06467,5.06597,15000000.0
2008-01-10 08:00:00,5.06506,5.06522,5.06402,5.06424,10000000.0
2008-01-10 08:01:00,5.06439,5.06439,5.06324,5.06387,13000000.0
2008-01-10 08:02:00,5.06335,5.06423,5.06282,5.06407,14000000.0
2008-01-10 08:03:00,5.06333,5.06466,5.06258,5.06258,12000000.0
2008-01-10 08:04:00,5.06344,5.06447,5.06315,5.06315,16000000.0
2008-01-10 08:05:00,5.06291,5.06474,5.06284,5.06302,14000000.0
2008-01-10 08:06:00,5.06321,5.06382,5.06189,5.0628,19000000.0
2008-01-10 08:07:00,5.06337,5.06404,5.06231,5.06309,19000000.0
2008-01-10 08:08:00,5.06271,5.06377,5.06254,5.06321,11000000.0
2008-01-10 08:09:00,5.06302,5.06314,5.06233,5.06283,10000000.0
2008-01-10 08:10:00,5.06242,5.06318,5.06167,5.0626,16000000.0
2008-01-10 08:11:00,5.06178,5.06326,5.06178,5.0632,9000000.0
2008-01-10 08:12:00,5.06259,5.06293,5.06211,5.06267,10000000.0
2008-01-10 08:13:00,5.06244,5.06283,5.06155,5.06155,11000000.0
2008-01-10 08:14:00,5.06231,5.06321,5.06185,5.06185,12000000.0
2008-01-10 08:15:00,5.06205,5.06239,5.06028,5.06104,15000000.0
2008-01-10 08:16:00,5.0607,5.06203,5.0607,5.06145,14000000.0
2008-01-10 08:17:00,5.06141,5.06189,5.06076,5.06144,10000000.0
2008-01-10 08:18:00,5.06172,5.06327,5.06139,5.06281,9000000.0
2008-01-10 08:19:00,5.06354,5.06354,5.06217,5.06247,11000000.0
2008-01-10 08:20:00,5.06298,5.06363,5.06248,5.06255,11000000.0
2008-01-10 08:21:00,5.06442,5.06442,5.06303,5.06329,20000000.0
2008-01-10 08:22:00,5.06409,5.06458,5.06301,5.06301,8000000.0
2008-01-10 08:23:00,5.06439,5.06464,5.06283,5.06383,12000000.0
2008-01-10 08:24:00,5.06294,5.06406,5.06252,5.06299,13000000.0
2008-01-10 08:25:00,5.06321,5.064,5.0625,5.06289,12000000.0
2008-01-10 08:26:00,5.06444,5.06744,5.06329,5.06375,13000000.0
2008-01-10 08:27:00,5.06315,5.06336,5.06312,5.06335,11000000.0
2008-01-10 08:28:00,5.06362,5.0639,5.06268,5.06349,8000000.0
2008-01-10 08:29:00,5.06309,5.0636,5.06253,5.06281,12000000.0
2008-01-10 08:30:00,5.06343,5.06381,5.06306,5.06381,11000000.0
2008-01-10 08:31:00,5.06285,5.06308,5.06233,5.06286,10000000.0
2008-01-10 08:32:00,5.06341,5.06341,5.06169,5.06267,13000000.0
2008-01-10 08:33:00,5.06219,5.06344,5.06219,5.06344,11000000.0
2008-01-10 08:34:00,5.06215,5.06334,5.0619,5.06278,17000000.0
2008-01-10 08:35:00,5.06276,5.06373,5.06254,5.06264,11000000.0
2008-01-10 08:36:00,5.0635,5.06364,5.062,5.0626,10000000.0
2008-01-10 08:37:00,5.06324,5.06497,5.06298,5.06317,9000000.0
2008-01-10 08:38:00,5.06488,5.06599,5.06298,5.06598,18000000.0
2008-01-10 08:39:00,5.06672,5.06672,5.06539,5.0659,8000000.0
2008-01-10 08:40:00,5.06664,5.06669,5.065,5.065,7000000.0
2008-01-10 08:41:00,5.06552,5.06639,5.06456,5.06499,16000000.0
2008-01-10 08:42:00,5.06442,5.06535,5.06381,5.06465,14000000.0
2008-01-10 08:43:00,5.06599,5.06599,5.06382,5.06427,12000000.0
2008-01-10 08:44:00,5.06594,5.06731,5.06516,5.06519,9000000.0
2008-01-10 08:45:00,5.06452,5.06577,5.06432,5.065,18000000.0
2008-01-10 08:46:00,5.06481,5.06631,5.06481,5.06482,14000000.0
2008-01-10 08:47:00,5.06542,5.06611,5.06453,5.0652,18000000.0
2008-01-10 08:48:00,5.06531,5.06553,5.06408,5.06485,12000000.0
2008-01-10 08:49:00,5.06402,5.06531,5.06369,5.06457,14000000.0
2008-01-10 08:50:00,5.06482,5.06549,5.06423,5.06493,16000000.0
2008-01-10 08:51:00,5.06497,5.06576,5.06414,5.06512,21000000.0
2008-01-10 08:52:00,5.06569,5.06744,5.0656,5.06694,20000000.0
2008-01-10 08:53:00,5.06623,5.06723,5.06552,5.06723,7000000.0
2008-01-10 08:54:00,5.06614,5.06668,5.06582,5.0666,17000000.0
2008-01-10 08:55:00,5.06662,5.06739,5.06588,5.06645,12000000.0
2008-01-10 08:56:00,5.06672,5.06844,5.06598,5.06804,17000000.0
2008-01-10 08:57:00,5.06803,5.06847,5.06668,5.0681,16000000.0
2008-01-10 08:58:00,5.06872,5.06958,5.0683,5.06945,12000000.0
2008-01-10 08:59:00,5.06897,5.06992,5.06834,5.06857,13000000.0
2008-01-10 09:00:00,5.06992,5.07021,5.06775,5.06949,17000000.0
2008-01-10 09:01:00,5.0691,5.07001,5.06792,5.07001,13000000.0
2008-01-10 09:02:00,5.06884,5.07053,5.0683,5.07,8000000.0
2008-01-10 09:03:00,5.06998,5.07187,5.06943,5.07041,16000000.0
2008-01-10 09:04:00,5.07093,5.07184,5.07014,5.07014,8000000.0
2008-01-10 09:05:00,5.06999,5.07125,5.06981,5.06987,11000000.0
2008-01-10 09:06:00,5.07121,5.07128,5.06977,5.07043,10000000.0
2008-01-10 09:07:00,5.07095,5.07114,5.07001,5.07014,10000000.0
2008-01-10 09:08:00,5.06986,5.07037,5.06857,5.06943,19000000.0
2008-01-10 09:09:00,5.06865,5.06912,5.06326,5.06831,16000000.0
2008-01-10 09:10:00,5.06912,5.06962,5.06883,5.06898,8000000.0
2008-01-10 09:11:00,5.07063,5.07086,5.06934,5.0697,11000000.0
2008-01-10 09:12:00,5.07067,5.07114,5.06936,5.07085,16000000.0
2008-01-10 09:13:00,5.07015,5.07109,5.06892,5.07043,15000000.0
2008-01-10 09:14:00,5.06965,5.07035,5.06874,5.06971,17000000.0
2008-01-10 09:15:00,5.06928,5.07063,5.06903,5.06929,12000000.0
2008-01-10 09:16:00,5.06939,5.06991,5.06875,5.06914,14000000.0
2008-01-10 09:17:00,5.07034,5.07037,5.0685,5.06932,14000000.0
2008-01-10 09:18:00,5.06928,5.07005,5.06855,5.06927,18000000.0
2008-01-10 09:19:00,5.06996,5.06996,5.06827,5.06827,14000000.0
2008-01-10 09:20:00,5.06906,5.06981,5.06761,5.06919,18000000.0
2008-01-10 09:21:00,5.06789,5.07004,5.06757,5.06903,17000000.0
2008-01-10 09:22:00,5.06754,5.06833,5.06697,5.06754,13000000.0
2008-01-10 09:23:00,5.06835,5.06886,5.06746,5.06766,12000000.0
2008-01-10 09:24:00,5.06775,5.06898,5.0673,5.06873,14000000.0
2008-01-10 09:25:00,5.0671,5.06958,5.0671,5.06954,9000000.0
2008-01-10 09:26:00,5.06902,5.0698,5.06832,5.0698,13000000.0
2008-01-10 09:27:00,5.06974,5.06974,5.0681,5.06834,13000000.0
2008-01-10 09:28:00,5.0684,5.06959,5.06725,5.06845,19000000.0
2008-01-10 09:29:00,5.0691,5.06956,5.06791,5.06847,14000000.0
2008-01-10 09:30:00,5.06718,5.06858,5.06691,5.06804,15000000.0
2008-01-10 09:31:00,5.06756,5.06756,5.066,5.066,11000000.0
2008-01-10 09:32:00,5.06599,5.06646,5.06474,5.06478,16000000.0
2008-01-10 09:33:00,5.06473,5.06539,5.06411,5.06479,9000000.0
2008-01-10 09:34:00,5.06585,5.06597,5.06495,5.06533,18000000.0
2008-01-10 09:35:00,5.0652,5.06637,5.06441,5.06549,14000000.0
2008-01-10 09:36:00,5.06621,5.06639,5.06437,5.06437,16000000.0
2008-01-10 09:37:00,5.06514,5.06661,5.06502,5.0657,20000000.0
2008-01-10 09:38:00,5.06619,5.0673,5.06584,5.06584,19000000.0
2008-01-10 09:39:00,5.06648,5.06699,5.06536,5.06641,16000000.0
2008-01-10 09:40:00,5.06508,5.06634,5.0643,5.06545,12000000.0
2008-01-10 09:41:00,5.06417,5.06553,5.0641,5.06464,18000000.0
2008-01-10 09:42:00,5.06505,5.06567,5.0643,5.06543,16000000.0
2008-01-10 09:43:00,5.06582,5.06607,5.06436,5.06607,15000000.0
2008-01-10 09:44:00,5.06608,5.06608,5.06394,5.06439,13000000.0
2008-01-10 09:45:00,5.06491,5.06601,5.06407,5.06527,13000000.0
2008-01-10 09:46:00,5.06542,5.0672,5.06504,5.06627,17000000.0
2008-01-10 09:47:00,5.06503,5.06695,5.06503,5.06591,13000000.0
2008-01-10 09:48:00,5.06639,5.06721,5.06579,5.06664,16000000.0
2008-01-10 09:49:00,5.06631,5.06758,5.06594,5.0663,17000000.0
2008-01-10 09:50:00,5.06675,5.06881,5.06675,5.06793,12000000.0
2008-01-10 09:51:00,5.06889,5.06889,5.06739,5.06853,16000000.0
2008-01-10 09:52:00,5.06859,5.07069,5.06832,5.0686,16000000.0
2008-01-10 09:53:00,5.06853,5.0695,5.0679,5.06854,15000000.0
2008-01-10 09:54:00,5.06929,5.0702,5.068,5.07016,15000000.0
2008-01-10 09:55:00,5.0694,5.07029,5.06791,5.06916,15000000.0
2008-01-10 09:56:00,5.06946,5.06946,5.06777,5.06907,17000000.0
2008-01-10 09:57:00,5.06915,5.07015,5.06777,5.06886,12000000.0
2008-01-10 09:58:00,5.06963,5.07036,5.06793,5.06899,14000000.0
2008-01-10 09:59:00,5.06881,5.06953,5.06854,5.06906,10000000.0
2008-01-10 10:00:00,5.0683,5.06925,5.0679,5.06861,11000000.0
2008-01-10 10:01:00,5.06846,5.0714,5.06846,5.06953,24000000.0
2008-01-10 10:02:00,5.07174,5.07178,5.07014,5.07152,14000000.0
2008-01-10 10:03:00,5.07062,5.07301,5.07062,5.07212,16000000.0
2008-01-10 10:04:00,5.07094,5.07262,5.07078,5.07142,10000000.0
2008-01-10 10:05:00,5.07098,5.07123,5.0703,5.07081,10000000.0
2008-01-10 10:06:00,5.07093,5.07196,5.06998,5.07194,9000000.0
2008-01-10 10:07:00,5.07318,5.07318,5.07176,5.07176,11000000.0
2008-01-10 10:08:00,5.07135,5.07269,5.07129,5.07185,9000000.0
2008-01-10 10:09:00,5.07207,5.07314,5.07187,5.07314,11000000.0
2008-01-10 10:10:00,5.07338,5.07489,5.07259,5.07326,15000000.0
2008-01-10 10:11:00,5.07355,5.07412,5.07145,5.07382,16000000.0
2008-01-10 10:12:00,5.07298,5.07389,5.07177,5.07293,19000000.0
2008-01-10 10:13:00,5.07227,5.07308,5.07172,5.07298,9000000.0
2008-01-10 10:14:00,5.07317,5.07317,5.07186,5.07186,11000000.0
2008-01-10 10:15:00,5.07329,5.07333,5.0712,5.07202,8000000.0
2008-01-10 10:16:00,5.07082,5.07278,5.07052,5.07197,17000000.0
2008-01-10 10:17:00,5.0719,5.07271,5.0708,5.07185,16000000.0
2008-01-10 10:18:00,5.07051,5.07139,5.06978,5.07093,16000000.0
2008-01-10 10:19:00,5.07104,5.07135,5.06944,5.07115,17000000.0
2008-01-10 10:20:00,5.07152,5.07152,5.07006,5.07069,16000000.0
2008-01-10 10:21:00,5.07059,5.07096,5.06955,5.07089,7000000.0
2008-01-10 10:22:00,5.07042,5.07042,5.06906,5.06916,10000000.0
2008-01-10 10:23:00,5.06956,5.06993,5.06786,5.06941,14000000.0
2008-01-10 10:24:00,5.0688,5.06974,5.06827,5.06914,13000000.0
2008-01-10 10:25:00,5.06943,5.0701,5.06871,5.0701,12000000.0
2008-01-10 10:26:00,5.06988,5.06988,5.06838,5.0697,11000000.0
2008-01-10 10:27:00,5.0684,5.0698,5.06721,5.06796,13000000.0
2008-01-10 10:28:00,5.06621,5.06769,5.06504,5.06693,13000000.0
2008-01-10 10:29:00,5.06706,5.06827,5.06619,5.0677,11000000.0
2008-01-10 10:30:00,5.06677,5.06829,5.06622,5.06808,9000000.0
2008-01-10 10:31:00,5.06804,5.06875,5.06777,5.06868,16000000.0
2008-01-10 10:32:00,5.06853,5.06868,5.06755,5.06868,9000000.0
2008-01-10 10:33:00,5.06738,5.06879,5.06683,5.0687,12000000.0
2008-01-10 10:34:00,5.06792,5.06792,5.0669,5.06709,11000000.0
2008-01-10 10:35:00,5.06671,5.0682,5.06634,5.0682,17000000.0
2008-01-10 10:36:00,5.06775,5.06811,5.06702,5.06747,10000000.0
2008-01-10 10:37:00,5.06835,5.06835,5.06697,5.06817,15000000.0
2008-01-10 10:38:00,5.06746,5.06822,5.06676,5.06746,17000000.0
2008-01-10 10:39:00,5.06778,5.06878,5.06747,5.06835,13000000.0
2008-01-10 10:40:00,5.06961,5.06961,5.06714,5.06895,10000000.0
2008-01-10 10:41:00,5.06842,5.06915,5.06792,5.0687,15000000.0
2008-01-10 10:42:00,5.06914,5.06919,5.06794,5.06821,12000000.0
2008-01-10 10:43:00,5.06855,5.06902,5.0676,5.06872,13000000.0
2008-01-10 10:44:00,5.06866,5.06929,5.06806,5.06866,12000000.0
2008-01-10 10:45:00,5.06912,5.06979,5.06846,5.06875,13000000.0
2008-01-10 10:46:00,5.0696,5.0696,5.06836,5.06853,13000000.0
2008-01-10 10:47:00,5.06895,5.0697,5.06837,5.0697,7000000.0
2008-01-10 10:48:00,5.06957,5.07018,5.06892,5.07018,12000000.0
2008-01-10 10:49:00,5.06897,5.06932,5.06814,5.06888,10000000.0
2008-01-10 10:50:00,5.06759,5.06983,5.06759,5.06938,14000000.0
2008-01-10 10:51:00,5.06885,5.06919,5.06816,5.06905,11000000.0
2008-01-10 10:52:00,5.06794,5.06921,5.06772,5.06906,20000000.0
2008-01-10 10:53:00,5.06811,5.06903,5.06796,5.06796,9000000.0
2008-01-10 10:54:00,5.06871,5.06909,5.06775,5.06838,18000000.0
2008-01-10 10:55:00,5.06853,5.06894,5.06779,5.06867,10000000.0
2008-01-10 10:56:00,5.0676,5.06898,5.06756,5.06892,11000000.0
2008-01-10 10:57:00,5.06922,5.06932,5.06774,5.06899,8000000.0
2008-01-10 10:58:00,5.06847,5.06901,5.06765,5.06901,10000000.0
2008-01-10 10:59:00,5.0689,5.06992,5.06863,5.06882,10000000.0
2008-01-10 11:00:00,5.06929,5.06951,5.06811,5.06878,15000000.0
2008-01-10 11:01:00,5.06884,5.06933,5.06795,5.06878,12000000.0
2008-01-10 11:02:00,5.06741,5.06902,5.06735,5.06845,8000000.0
2008-01-10 11:03:00,5.06833,5.06926,5.06833,5.06889,11000000.0
2008-01-10 11:04:00,5.06906,5.06983,5.06817,5.06899,15000000.0
2008-01-10 11:05:00,5.06907,5.07029,5.06806,5.06955,17000000.0
2008-01-10 11:06:00,5.06848,5.0699,5.06816,5.06947,12000000.0
2008-01-10 11:07:00,5.06939,5.06977,5.06832,5.06832,11000000.0
2008-01-10 11:08:00,5.06935,5.07005,5.06816,5.06816,22000000.0
2008-01-10 11:09:00,5.06941,5.06973,5.06788,5.06788,9000000.0
2008-01-10 11:10:00,5.06882,5.06963,5.0678,5.06963,16000000.0
2008-01-10 11:11:00,5.06926,5.06927,5.06813,5.06817,7000000.0
2008-01-10 11:12:00,5.06766,5.06911,5.0673,5.06739,15000000.0
2008-01-10 11:13:00,5.06852,5.06852,5.06619,5.06697,11000000.0
2008-01-10 11:14:00,5.06831,5.06886,5.06661,5.068,18000000.0
2008-01-10 11:15:00,5.06653,5.0681,5.06653,5.0678,11000000.0
2008-01-10 11:16:00,5.06772,5.0679,5.06561,5.06648,13000000.0
2008-01-10 11:17:00,5.06644,5.06727,5.06543,5.06543,13000000.0
2008-01-10 11:18:00,5.06618,5.06656,5.06544,5.06544,9000000.0
2008-01-10 11:19:00,5.06655,5.06655,5.06541,5.06601,17000000.0
2008-01-10 11:20:00,5.06588,5.0665,5.06469,5.06624,14000000.0
2008-01-10 11:21:00,5.06543,5.0666,5.06521,5.06639,14000000.0
2008-01-10 11:22:00,5.06671,5.06761,5.06546,5.06761,22000000.0
2008-01-10 11:23:00,5.06719,5.06778,5.06632,5.0665,8000000.0
2008-01-10 11:24:00,5.06689,5.06791,5.06636,5.06738,18000000.0
2008-01-10 11:25:00,5.0667,5.06832,5.0663,5.06698,9000000.0
2008-01-10 11:26:00,5.06641,5.06772,5.06614,5.06625,15000000.0
2008-01-10 11:27:00,5.06723,5.06764,5.06664,5.06742,10000000.0
2008-01-10 11:28:00,5.06724,5.06783,5.06593,5.06726,13000000.0
2008-01-10 11:29:00,5.0671,5.0671,5.06491,5.06593,17000000.0
2008-01-10 11:30:00,5.06553,5.0659,5.06381,5.0659,13000000.0
2008-01-10 11:31:00,5.06551,5.06639,5.06485,5.06542,12000000.0
2008-01-10 11:32:00,5.06532,5.06689,5.06512,5.06525,20000000.0
2008-01-10 11:33:00,5.06621,5.06644,5.065,5.06632,16000000.0
2008-01-10 11:34:00,5.06577,5.06751,5.06576,5.06715,13000000.0
2008-01-10 11:35:00,5.06642,5.06686,5.06557,5.06589,14000000.0
2008-01-10 11:36:00,5.06671,5.06671,5.06538,5.06538,11000000.0
2008-01-10 11:37:00,5.06626,5.06652,5.06478,5.06577,16000000.0
2008-01-10 11:38:00,5.06675,5.06771,5.06599,5.06771,8000000.0
2008-01-10 11:39:00,5.06594,5.06717,5.06594,5.06717,11000000.0
2008-01-10 11:40:00,5.06751,5.06751,5.0654,5.06642,12000000.0
2008-01-10 11:41:00,5.06647,5.06696,5.0657,5.0657,10000000.0
2008-01-10 11:42:00,5.06721,5.06721,5.06533,5.06641,10000000.0
2008-01-10 11:43:00,5.06654,5.06721,5.06527,5.06655,17000000.0
2008-01-10 11:44:00,5.06615,5.06704,5.06517,5.06577,15000000.0
2008-01-10 11:45:00,5.06724,5.06748,5.06627,5.06705,16000000.0
2008-01-10 11:46:00,5.06644,5.06674,5.06582,5.06642,7000000.0
2008-01-10 11:47:00,5.06676,5.06743,5.06573,5.06576,16000000.0
2008-01-10 11:48:00,5.06719,5.06723,5.06521,5.0654,13000000.0
2008-01-10 11:49:00,5.06577,5.06609,5.06419,5.06425,10000000.0
2008-01-10 11:50:00,5.064,5.06431,5.06259,5.06352,12000000.0
2008-01-10 11:51:00,5.06272,5.0638,5.06149,5.06192,14000000.0
2008-01-10 11:52:00,5.06267,5.06573,5.06127,5.06221,18000000.0
2008-01-10 11:53:00,5.06165,5.06195,5.06041,5.06139,16000000.0
2008-01-10 11:54:00,5.06136,5.06199,5.06035,5.06035,8000000.0
2008-01-10 11:55:00,5.06117,5.06253,5.06106,5.06228,8000000.0
2008-01-10 11:56:00,5.0626,5.06323,5.06204,5.0621,8000000.0
2008-01-10 11:57:00,5.06361,5.06401,5.06224,5.06271,11000000.0
2008-01-10 11:58:00,5.06384,5.06384,5.06206,5.0624,14000000.0
2008-01-10 11:59:00,5.06267,5.06343,5.06219,5.06343,11000000.0
2008-01-10 12:00:00,5.06208,5.06387,5.06208,5.06371,15000000.0
2008-01-10 12:01:00,5.06444,5.06458,5.0631,5.06348,13000000.0
2008-01-10 12:02:00,5.06369,5.06467,5.06307,5.06451,15000000.0
2008-01-10 12:03:00,5.06329,5.06411,5.06251,5.06251,11000000.0
2008-01-10 12:04:00,5.0625,5.06363,5.06241,5.06348,9000000.0
2008-01-10 12:05:00,5.06403,5.06471,5.06323,5.06471,9000000.0
2008-01-10 12:06:00,5.06409,5.06451,5.06266,5.06409,15000000.0
2008-01-10 12:07:00,5.06484,5.06484,5.06186,5.06404,11000000.0
2008-01-10 12:08:00,5.06357,5.0641,5.06299,5.06367,8000000.0
2008-01-10 12:09:00,5.06361,5.06444,5.06285,5.06382,18000000.0
2008-01-10 12:10:00,5.06338,5.06444,5.06295,5.06444,14000000.0
2008-01-10 12:11:00,5.06435,5.06448,5.06347,5.0644,9000000.0
2008-01-10 12:12:00,5.06401,5.06475,5.0626,5.06403,18000000.0
2008-01-10 12:13:00,5.06292,5.06458,5.06292,5.06403,12000000.0
2008-01-10 12:14:00,5.06444,5.06444,5.06293,5.06371,10000000.0
2008-01-10 12:15:00,5.06469,5.06488,5.06309,5.06337,8000000.0
2008-01-10 12:16:00,5.06406,5.06438,5.06354,5.06384,14000000.0
2008-01-10 12:17:00,5.0642,5.0642,5.06262,5.06349,13000000.0
2008-01-10 12:18:00,5.06279,5.06471,5.06279,5.06471,10000000.0
2008-01-10 12:19:00,5.06317,5.06563,5.06317,5.06454,11000000.0
2008-01-10 12:20:00,5.06508,5.06508,5.06316,5.06348,8000000.0
2008-01-10 12:21:00,5.06285,5.06476,5.06285,5.0641,20000000.0
2008-01-10 12:22:00,5.06406,5.06547,5.06352,5.06547,14000000.0
2008-01-10 12:23:00,5.06524,5.06586,5.0642,5.06586,11000000.0
2008-01-10 12:24:00,5.06586,5.06615,5.06485,5.06528,17000000.0
2008-01-10 12:25:00,5.06644,5.06682,5.065,5.06537,12000000.0
2008-01-10 12:26:00,5.06591,5.06685,5.06555,5.06591,7000000.0
2008-01-10 12:27:00,5.06561,5.06642,5.06521,5.06612,7000000.0
2008-01-10 12:28:00,5.06587,5.06668,5.06506,5.0656,19000000.0
2008-01-10 12:29:00,5.06639,5.06652,5.06528,5.06537,12000000.0
2008-01-10 12:30:00,5.06618,5.06621,5.0653,5.06572,10000000.0
2008-01-10 12:31:00,5.06511,5.06695,5.06509,5.06658,12000000.0
2008-01-10 12:32:00,5.06674,5.06735,5.06597,5.06637,12000000.0
2008-01-10 12:33:00,5.06661,5.06674,5.06465,5.06465,15000000.0
2008-01-10 12:34:00,5.06601,5.06631,5.06511,5.06626,12000000.0
2008-01-10 12:35:00,5.06537,5.0664,5.06472,5.06584,12000000.0
2008-01-10 12:36:00,5.06612,5.06681,5.06484,5.06493,15000000.0
2008-01-10 12:37:00,5.06524,5.06618,5.06504,5.06618,8000000.0
2008-01-10 12:38:00,5.06457,5.0664,5.06457,5.06504,15000000.0
2008-01-10 12:39:00,5.0663,5.0663,5.06469,5.06469,14000000.0
2008-01-10 12:40:00,5.06623,5.06661,5.06484,5.06563,18000000.0
2008-01-10 12:41:00,5.06623,5.06632,5.06532,5.06554,11000000.0
2008-01-10 12:42:00,5.06613,5.06613,5.06477,5.06509,17000000.0
2008-01-10 12:43:00,5.0654,5.06572,5.06424,5.06424,11000000.0
2008-01-10 12:44:00,5.0648,5.06545,5.06359,5.06426,13000000.0
2008-01-10 12:45:00,5.06489,5.06561,5.06431,5.06491,10000000.0
2008-01-10 12:46:00,5.06364,5.06578,5.06364,5.06547,20000000.0
2008-01-10 12:47:00,5.0653,5.06593,5.06488,5.06528,10000000.0
2008-01-10 12:48:00,5.06623,5.06722,5.06592,5.06699,10000000.0
2008-01-10 12:49:00,5.06642,5.06783,5.06633,5.06681,15000000.0
2008-01-10 12:50:00,5.06724,5.06757,5.06604,5.06671,14000000.0
2008-01-10 12:51:00,5.06681,5.06747,5.0658,5.06747,14000000.0
2008-01-10 12:52:00,5.06633,5.0673,5.06594,5.0673,9000000.0
2008-01-10 12:53:00,5.06656,5.06684,5.06602,5.06682,9000000.0
2008-01-10 12:54:00,5.06741,5.06788,5.06582,5.06782,20000000.0
2008-01-10 12:55:00,5.06812,5.06814,5.06654,5.06733,12000000.0
2008-01-10 12:56:00,5.06826,5.0687,5.06763,5.06806,7000000.0
2008-01-10 12:57:00,5.06843,5.06929,5.06735,5.06877,13000000.0
2008-01-10 12:58:00,5.06794,5.06897,5.06691,5.06691,16000000.0
2008-01-10 12:59:00,5.06817,5.06898,5.06701,5.06706,14000000.0
2008-01-10 13:00:00,5.06721,5.06772,5.0662,5.0662,12000000.0
2008-01-10 13:01:00,5.0667,5.06736,5.06587,5.06587,17000000.0
2008-01-10 13:02:00,5.06655,5.06758,5.06631,5.06742,10000000.0
2008-01-10 13:03:00,5.06681,5.0679,5.06643,5.06763,22000000.0
2008-01-10 13:04:00,5.06781,5.06824,5.06608,5.0679,20000000.0
2008-01-10 13:05:00,5.06798,5.06907,5.06703,5.06753,14000000.0
2008-01-10 13:06:00,5.06866,5.06866,5.06716,5.068,17000000.0
2008-01-10 13:07:00,5.0686,5.06888,5.06738,5.06803,22000000.0
2008-01-10 13:08:00,5.06839,5.06877,5.06715,5.0682,12000000.0
2008-01-10 13:09:00,5.06739,5.06922,5.06739,5.06786,12000000.0
2008-01-10 13:10:00,5.06812,5.06835,5.06694,5.06704,20000000.0
2008-01-10 13:11:00,5.06886,5.06886,5.06683,5.06808,12000000.0
2008-01-10 13:12:00,5.06686,5.06865,5.06686,5.06835,16000000.0
2008-01-10 13:13:00,5.06807,5.06839,5.06717,5.06803,14000000.0
2008-01-10 13:14:00,5.0688,5.0688,5.06692,5.06875,17000000.0
2008-01-10 13:15:00,5.0692,5.06927,5.06795,5.06796,7000000.0
2008-01-10 13:16:00,5.06957,5.07186,5.06872,5.07186,9000000.0
2008-01-10 13:17:00,5.07128,5.07165,5.06955,5.0711,15000000.0
2008-01-10 13:18:00,5.07051,5.07118,5.06972,5.07068,17000000.0
2008-01-10 13:19:00,5.07102,5.07149,5.0697,5.0697,15000000.0
2008-01-10 13:20:00,5.07081,5.07131,5.0694,5.07027,12000000.0
2008-01-10 13:21:00,5.06995,5.06995,5.06835,5.06948,24000000.0
2008-01-10 13:22:00,5.07045,5.07052,5.069,5.07052,12000000.0
2008-01-10 13:23:00,5.07022,5.07068,5.06915,5.07024,12000000.0
2008-01-10 13:24:00,5.07017,5.07067,5.06918,5.06951,18000000.0
2008-01-10 13:25:00,5.071,5.07137,5.06993,5.07026,12000000.0
2008-01-10 13:26:00,5.0702,5.07096,5.0689,5.07027,12000000.0
2008-01-10 13:27:00,5.07065,5.07065,5.06873,5.06981,9000000.0
2008-01-10 13:28:00,5.06928,5.07015,5.06856,5.07006,15000000.0
2008-01-10 13:29:00,5.06984,5.07097,5.06928,5.07097,14000000.0
2008-01-10 13:30:00,5.06901,5.07041,5.06897,5.07041,11000000.0
2008-01-10 13:31:00,5.07007,5.07029,5.06916,5.06966,11000000.0
2008-01-10 13:32:00,5.07043,5.07045,5.06878,5.07012,8000000.0
2008-01-10 13:33:00,5.06967,5.0705,5.06928,5.07022,14000000.0
2008-01-10 13:34:00,5.0695,5.06994,5.06909,5.06955,11000000.0
2008-01-10 13:35:00,5.06857,5.06947,5.06792,5.06943,16000000.0
2008-01-10 13:36:00,5.06948,5.06976,5.06737,5.06792,8000000.0
2008-01-10 13:37:00,5.06856,5.06909,5.06767,5.06909,17000000.0
2008-01-10 13:38:00,5.06876,5.0695,5.06777,5.06858,14000000.0
2008-01-10 13:39:00,5.06952,5.06966,5.06828,5.06846,10000000.0
2008-01-10 13:40:00,5.06937,5.06973,5.06865,5.06963,8000000.0
2008-01-10 13:41:00,5.06943,5.06952,5.06845,5.06866,11000000.0
2008-01-10 13:42:00,5.06901,5.06973,5.06836,5.0692,14000000.0
2008-01-10 13:43:00,5.06809,5.06966,5.06809,5.06902,11000000.0
2008-01-10 13:44:00,5.06907,5.06922,5.06847,5.06908,11000000.0
2008-01-10 13:45:00,5.06873,5.0696,5.06807,5.06807,14000000.0
2008-01-10 13:46:00,5.06759,5.07001,5.06759,5.0692,11000000.0
2008-01-10 13:47:00,5.07007,5.07029,5.06881,5.07029,13000000.0
2008-01-10 13:48:00,5.07044,5.07076,5.06867,5.07018,14000000.0
2008-01-10 13:49:00,5.06925,5.07146,5.06921,5.06921,12000000.0
2008-01-10 13:50:00,5.07108,5.07108,5.06895,5.07029,16000000.0
2008-01-10 13:51:00,5.07023,5.07095,5.0691,5.06973,14000000.0
2008-01-10 13:52:00,5.07103,5.07114,5.06996,5.07053,10000000.0
2008-01-10 13:53:00,5.06927,5.06966,5.06807,5.06807,10000000.0
2008-01-10 13:54:00,5.06803,5.06861,5.06658,5.06759,8000000.0
2008-01-10 13:55:00,5.06812,5.07004,5.06661,5.06684,13000000.0
2008-01-10 13:56:00,5.06759,5.07036,5.06627,5.06762,17000000.0
2008-01-10 13:57:00,5.06759,5.06897,5.06674,5.06712,13000000.0
2008-01-10 13:58:00,5.0669,5.06771,5.06628,5.06731,7000000.0
2008-01-10 13:59:00,5.06856,5.06862,5.06674,5.067,9000000.0
2008-01-10 14:00:00,5.06767,5.06852,5.06651,5.06852,7000000.0
2008-01-10 14:01:00,5.06991,5.07078,5.06752,5.07016,11000000.0
2008-01-10 14:02:00,5.07109,5.07175,5.06945,5.07167,19000000.0
2008-01-10 14:03:00,5.07185,5.07209,5.07019,5.07209,13000000.0
2008-01-10 14:04:00,5.07143,5.07218,5.07009,5.07028,22000000.0
2008-01-10 14:05:00,5.07082,5.07122,5.07009,5.07119,17000000.0
2008-01-10 14:06:00,5.07074,5.07146,5.06961,5.07132,11000000.0
2008-01-10 14:07:00,5.07032,5.07095,5.06979,5.07078,9000000.0
2008-01-10 14:08:00,5.07125,5.07171,5.07007,5.07171,11000000.0
2008-01-10 14:09:00,5.07152,5.07152,5.0682,5.06976,12000000.0
2008-01-10 14:10:00,5.06979,5.06979,5.06753,5.06864,13000000.0
2008-01-10 14:11:00,5.06784,5.06897,5.06752,5.06897,14000000.0
2008-01-10 14:12:00,5.06866,5.06873,5.06678,5.06782,11000000.0
2008-01-10 14:13:00,5.06792,5.06797,5.06693,5.06778,11000000.0
2008-01-10 14:14:00,5.06883,5.069,5.06728,5.06728,7000000.0
2008-01-10 14:15:00,5.06873,5.06951,5.06811,5.06838,14000000.0
2008-01-10 14:16:00,5.06813,5.07,5.06813,5.06928,13000000.0
2008-01-10 14:17:00,5.06942,5.07092,5.0688,5.06998,22000000.0
2008-01-10 14:18:00,5.07073,5.07095,5.06954,5.07095,15000000.0
2008-01-10 14:19:00,5.07071,5.07122,5.06938,5.07018,12000000.0
2008-01-10 14:20:00,5.07026,5.07059,5.0693,5.07002,7000000.0
2008-01-10 14:21:00,5.07083,5.07095,5.06914,5.07005,13000000.0
2008-01-10 14:22:00,5.06925,5.06993,5.0682,5.06979,8000000.0
2008-01-10 14:23:00,5.06946,5.06946,5.06793,5.06793,11000000.0
2008-01-10 14:24:00,5.06953,5.0698,5.06806,5.0694,13000000.0
2008-01-10 14:25:00,5.07013,5.07082,5.06873,5.07024,15000000.0
2008-01-10 14:26:00,5.06872,5.06981,5.06846,5.06963,8000000.0
2008-01-10 14:27:00,5.06838,5.07005,5.06838,5.06939,10000000.0
2008-01-10 14:28:00,5.06824,5.06913,5.06819,5.06911,11000000.0
2008-01-10 14:29:00,5.06845,5.07072,5.06842,5.07061,21000000.0
2008-01-10 14:30:00,5.07082,5.07121,5.06986,5.07121,11000000.0
2008-01-10 14:31:00,5.07057,5.07058,5.06926,5.07035,17000000.0
2008-01-10 14:32:00,5.07079,5.07235,5.07052,5.07128,15000000.0
2008-01-10 14:33:00,5.07207,5.07207,5.07075,5.07102,8000000.0
2008-01-10 14:34:00,5.07104,5.07107,5.07015,5.07015,9000000.0
2008-01-10 14:35:00,5.07074,5.07185,5.07037,5.07167,11000000.0
2008-01-10 14:36:00,5.07108,5.07141,5.07005,5.07045,15000000.0
2008-01-10 14:37:00,5.07159,5.07202,5.07075,5.07185,8000000.0
2008-01-10 14:38:00,5.07121,5.07193,5.07066,5.07101,10000000.0
2008-01-10 14:39:00,5.07162,5.07184,5.07041,5.07042,19000000.0
2008-01-10 14:40:00,5.07157,5.07214,5.07009,5.07129,15000000.0
2008-01-10 14:41:00,5.07233,5.07257,5.07103,5.07245,15000000.0
2008-01-10 14:42:00,5.07244,5.07436,5.07121,5.07347,17000000.0
2008-01-10 14:43:00,5.07199,5.07398,5.07196,5.07205,15000000.0
2008-01-10 14:44:00,5.07276,5.07366,5.07045,5.07108,15000000.0
2008-01-10 14:45:00,5.06989,5.07138,5.06899,5.07045,9000000.0
2008-01-10 14:46:00,5.06882,5.07108,5.06882,5.07086,11000000.0
2008-01-10 14:47:00,5.07133,5.07133,5.0692,5.06972,12000000.0
2008-01-10 14:48:00,5.07093,5.07139,5.07004,5.07088,12000000.0
2008-01-10 14:49:00,5.07076,5.07098,5.06959,5.0699,12000000.0
2008-01-10 14:50:00,5.06935,5.07115,5.06935,5.07098,15000000.0
2008-01-10 14:51:00,5.0725,5.07339,5.07178,5.07301,10000000.0
2008-01-10 14:52:00,5.07509,5.07567,5.07344,5.0749,13000000.0
2008-01-10 14:53:00,5.07489,5.07574,5.07385,5.07493,13000000.0
2008-01-10 14:54:00,5.07629,5.07837,5.07575,5.07837,9000000.0
2008-01-10 14:55:00,5.078,5.07812,5.07636,5.07691,16000000.0
2008-01-10 14:56:00,5.07822,5.07822,5.07577,5.07619,15000000.0
2008-01-10 14:57:00,5.07665,5.07722,5.07576,5.0762,15000000.0
2008-01-10 14:58:00,5.07708,5.07882,5.07581,5.07882,11000000.0
2008-01-10 14:59:00,5.07976,5.08018,5.07811,5.08018,14000000.0
2008-01-10 15:00:00,5.07988,5.07988,5.078,5.07827,18000000.0
2008-01-10 15:01:00,5.07944,5.07944,5.07574,5.0771,12000000.0
2008-01-10 15:02:00,5.07665,5.07683,5.0742,5.0742,7000000.0
2008-01-10 15:03:00,5.07549,5.07549,5.07241,5.07256,18000000.0
2008-01-10 15:04:00,5.07367,5.07434,5.0728,5.07434,21000000.0
2008-01-10 15:05:00,5.07419,5.07463,5.07302,5.07416,13000000.0
2008-01-10 15:06:00,5.07362,5.07363,5.07177,5.07194,14000000.0
2008-01-10 15:07:00,5.07279,5.07334,5.07172,5.07301,22000000.0
2008-01-10 15:08:00,5.0723,5.07245,5.07109,5.0721,10000000.0
2008-01-10 15:09:00,5.07145,5.07321,5.07145,5.07314,9000000.0
2008-01-10 15:10:00,5.07267,5.07395,5.0723,5.0739,14000000.0
2008-01-10 15:11:00,5.07293,5.07363,5.07198,5.07198,12000000.0
2008-01-10 15:12:00,5.07374,5.07505,5.07278,5.07505,13000000.0
2008-01-10 15:13:00,5.074,5.0749,5.07395,5.07429,12000000.0
2008-01-10 15:14:00,5.07503,5.07534,5.07396,5.07435,10000000.0
2008-01-10 15:15:00,5.07449,5.07476,5.07248,5.07248,16000000.0
2008-01-10 15:16:00,5.0729,5.07346,5.07146,5.07282,15000000.0
2008-01-10 15:17:00,5.07216,5.07262,5.07141,5.07262,14000000.0
2008-01-10 15:18:00,5.07294,5.07378,5.07181,5.07354,12000000.0
2008-01-10 15:19:00,5.07331,5.07427,5.07235,5.07427,11000000.0
2008-01-10 15:20:00,5.0746,5.07467,5.07217,5.07347,14000000.0
2008-01-10 15:21:00,5.07363,5.07426,5.0722,5.07426,14000000.0
2008-01-10 15:22:00,5.07435,5.07481,5.07352,5.07481,10000000.0
2008-01-10 15:23:00,5.07465,5.07492,5.07278,5.07278,11000000.0
2008-01-10 15:24:00,5.07344,5.07395,5.07293,5.07313,10000000.0
2008-01-10 15:25:00,5.07316,5.0736,5.07164,5.07254,16000000.0
2008-01-10 15:26:00,5.07339,5.07398,5.07217,5.07287,15000000.0
2008-01-10 15:27:00,5.07282,5.07304,5.07198,5.0728,10000000.0
2008-01-10 15:28:00,5.07316,5.07316,5.07148,5.07267,11000000.0
2008-01-10 15:29:00,5.07314,5.07388,5.07176,5.07366,19000000.0
2008-01-10 15:30:00,5.0728,5.0748,5.07278,5.07477,10000000.0
2008-01-10 15:31:00,5.07467,5.07537,5.07287,5.0734,14000000.0
2008-01-10 15:32:00,5.0744,5.07491,5.07292,5.07433,12000000.0
2008-01-10 15:33:00,5.07299,5.07419,5.07229,5.07267,20000000.0
2008-01-10 15:34:00,5.07363,5.07513,5.07342,5.07447,12000000.0
2008-01-10 15:35:00,5.07454,5.07492,5.07312,5.07406,12000000.0
2008-01-10 15:36:00,5.07444,5.0755,5.07404,5.0755,10000000.0
2008-01-10 15:37:00,5.07623,5.07623,5.07334,5.07334,10000000.0
2008-01-10 15:38:00,5.07464,5.07511,5.07177,5.07316,13000000.0
2008-01-10 15:39:00,5.07266,5.07351,5.07171,5.07171,7000000.0
2008-01-10 15:40:00,5.07466,5.07482,5.07055,5.07104,10000000.0
2008-01-10 15:41:00,5.0702,5.07199,5.06928,5.06928,9000000.0
2008-01-10 15:42:00,5.07088,5.07377,5.06979,5.07229,13000000.0
2008-01-10 15:43:00,5.07111,5.07413,5.07101,5.07213,16000000.0
2008-01-10 15:44:00,5.07028,5.07222,5.07028,5.07035,14000000.0
2008-01-10 15:45:00,5.07075,5.07224,5.06902,5.07065,15000000.0
2008-01-10 15:46:00,5.07138,5.07166,5.07009,5.07131,13000000.0
2008-01-10 15:47:00,5.07075,5.07181,5.07015,5.07181,9000000.0
2008-01-10 15:48:00,5.07183,5.07307,5.07114,5.07181,21000000.0
2008-01-10 15:49:00,5.07084,5.07184,5.06988,5.07184,23000000.0
2008-01-10 15:50:00,5.07028,5.07206,5.06935,5.06935,12000000.0
2008-01-10 15:51:00,5.07089,5.07154,5.06957,5.07048,19000000.0
2008-01-10 15:52:00,5.07172,5.07257,5.07033,5.07255,15000000.0
2008-01-10 15:53:00,5.07114,5.07237,5.0704,5.07074,14000000.0
2008-01-10 15:54:00,5.07024,5.07198,5.06973,5.07162,15000000.0
2008-01-10 15:55:00,5.07146,5.07242,5.07092,5.07242,12000000.0
2008-01-10 15:56:00,5.07231,5.07304,5.07144,5.07261,18000000.0
2008-01-10 15:57:00,5.07329,5.07389,5.07189,5.07189,10000000.0
2008-01-10 15:58:00,5.07307,5.07351,5.0714,5.07244,22000000.0
2008-01-10 15:59:00,5.07268,5.0731,5.0709,5.0709,12000000.0
2008-01-10 16:00:00,5.0713,5.0713,5.06991,5.07039,12000000.0
2008-01-10 16:01:00,5.07005,5.07049,5.06869,5.07015,12000000.0
2008-01-10 16:02:00,5.07005,5.07108,5.06799,5.06999,13000000.0
2008-01-10 16:03:00,5.06975,5.07089,5.06864,5.06946,13000000.0
2008-01-10 16:04:00,5.06783,5.07051,5.06671,5.06671,11000000.0
2008-01-10 16:05:00,5.06438,5.06991,5.06436,5.0664,9000000.0
2008-01-10 16:06:00,5.06746,5.07034,5.06632,5.06765,14000000.0
2008-01-10 16:07:00,5.07003,5.07118,5.06692,5.06859,15000000.0
2008-01-10 16:08:00,5.06893,5.07214,5.06782,5.07214,15000000.0
2008-01-10 16:09:00,5.07216,5.07234,5.0674,5.06889,17000000.0
2008-01-10 16:10:00,5.07312,5.07312,5.06767,5.06767,14000000.0
2008-01-10 16:11:00,5.07039,5.07126,5.06874,5.0704,9000000.0
2008-01-10 16:12:00,5.07026,5.07204,5.06911,5.07069,15000000.0
2008-01-10 16:13:00,5.06988,5.07086,5.06886,5.07083,14000000.0
2008-01-10 16:14:00,5.06994,5.07026,5.0665,5.0665,12000000.0
2008-01-10 16:15:00,5.06616,5.06815,5.06338,5.06766,14000000.0
2008-01-10 16:16:00,5.06494,5.06912,5.06396,5.06633,13000000.0
2008-01-10 16:17:00,5.06423,5.06875,5.06423,5.06587,18000000.0
2008-01-10 16:18:00,5.06504,5.06715,5.0643,5.06568,13000000.0
2008-01-10 16:19:00,5.06684,5.06725,5.0651,5.06543,8000000.0
2008-01-10 16:20:00,5.06526,5.0677,5.06516,5.06562,13000000.0
2008-01-10 16:21:00,5.06609,5.06745,5.06569,5.0661,12000000.0
2008-01-10 16:22:00,5.06582,5.06756,5.06553,5.06746,11000000.0
2008-01-10 16:23:00,5.0657,5.069,5.06515,5.069,14000000.0
2008-01-10 16:24:00,5.06404,5.06791,5.06067,5.06081,15000000.0
2008-01-10 16:25:00,5.06092,5.06535,5.06092,5.06095,11000000.0
2008-01-10 16:26:00,5.05968,5.06642,5.05968,5.06198,8000000.0
2008-01-10 16:27:00,5.06842,5.06842,5.06084,5.06095,10000000.0
2008-01-10 16:28:00,5.06075,5.06781,5.0605,5.06271,15000000.0
2008-01-10 16:29:00,5.06253,5.065,5.06216,5.06404,7000000.0
2008-01-10 16:30:00,5.06048,5.06353,5.06032,5.06057,16000000.0
2008-01-10 16:31:00,5.06072,5.06419,5.06072,5.06281,14000000.0
2008-01-10 16:32:00,5.06158,5.06442,5.06082,5.06291,7000000.0
2008-01-10 16:33:00,5.06212,5.06462,5.06088,5.06099,8000000.0
2008-01-10 16:34:00,5.06022,5.06428,5.05983,5.06174,8000000.0
2008-01-10 16:35:00,5.06131,5.06339,5.0594,5.0594,9000000.0
2008-01-10 16:36:00,5.06091,5.06491,5.05988,5.06093,13000000.0
2008-01-10 16:37:00,5.05875,5.06475,5.055,5.0562,18000000.0
2008-01-10 16:38:00,5.05375,5.06299,5.05163,5.0536,18000000.0
2008-01-10 16:39:00,5.05407,5.06149,5.05053,5.05192,20000000.0
2008-01-10 16:40:00,5.05038,5.05548,5.04993,5.04993,13000000.0
2008-01-10 16:41:00,5.04968,5.05864,5.04681,5.04755,20000000.0
2008-01-10 16:42:00,5.04903,5.05494,5.04818,5.04911,18000000.0
2008-01-10 16:43:00,5.04739,5.04796,5.046,5.04643,15000000.0
2008-01-10 16:44:00,5.04674,5.04781,5.045,5.04702,20000000.0
2008-01-10 16:45:00,5.04808,5.0588,5.04808,5.04918,13000000.0
2008-01-10 16:46:00,5.04786,5.04786,5.04493,5.04537,15000000.0
2008-01-10 16:47:00,5.04505,5.04666,5.0435,5.04371,8000000.0
2008-01-10 16:48:00,5.04347,5.04548,5.04281,5.04465,11000000.0
2008-01-10 16:49:00,5.04335,5.04456,5.04312,5.04456,12000000.0
2008-01-10 16:50:00,5.04445,5.0449,5.0432,5.04366,15000000.0
2008-01-10 16:51:00,5.04498,5.04513,5.04342,5.04463,18000000.0
2008-01-10 16:52:00,5.04424,5.04511,5.04339,5.04456,14000000.0
2008-01-10 16:53:00,5.04492,5.04506,5.04361,5.04361,8000000.0
2008-01-10 16:54:00,5.04752,5.05351,5.0474,5.0474,11000000.0
2008-01-10 16:55:00,5.04611,5.05388,5.04611,5.04811,12000000.0
2008-01-10 16:56:00,5.04667,5.04991,5.04648,5.04648,10000000.0
2008-01-10 16:57:00,5.04689,5.05062,5.04675,5.05062,8000000.0
2008-01-10 16:58:00,5.04763,5.04866,5.04669,5.04848,9000000.0
2008-01-10 16:59:00,5.04759,5.04759,5.04612,5.04708,13000000.0
2008-01-10 17:00:00,5.04522,5.04756,5.04476,5.04609,11000000.0
2008-01-10 17:01:00,5.04483,5.04734,5.04483,5.04598,12000000.0
2008-01-10 17:02:00,5.04473,5.04768,5.044,5.04483,10000000.0
2008-01-10 17:03:00,5.04433,5.04684,5.04297,5.04484,16000000.0
2008-01-10 17:04:00,5.04408,5.04592,5.04284,5.04382,13000000.0
2008-01-10 17:05:00,5.04419,5.04515,5.04368,5.04485,16000000.0
2008-01-10 17:06:00,5.0445,5.04604,5.04315,5.04404,12000000.0
2008-01-10 17:07:00,5.04661,5.04675,5.04457,5.04545,8000000.0
2008-01-10 17:08:00,5.04614,5.04625,5.0439,5.0448,21000000.0
2008-01-10 17:09:00,5.04512,5.04553,5.04427,5.04551,16000000.0
2008-01-10 17:10:00,5.04435,5.04645,5.04416,5.04535,11000000.0
2008-01-10 17:11:00,5.04482,5.0452,5.04372,5.04399,11000000.0
2008-01-10 17:12:00,5.0436,5.0457,5.0436,5.04536,9000000.0
2008-01-10 17:13:00,5.04545,5.04634,5.04478,5.04634,9000000.0
2008-01-10 17:14:00,5.04527,5.0467,5.0446,5.04543,17000000.0
2008-01-10 17:15:00,5.04513,5.04659,5.04513,5.04587,11000000.0
2008-01-10 17:16:00,5.04727,5.04804,5.04507,5.04537,15000000.0
2008-01-10 17:17:00,5.04625,5.04767,5.04423,5.04423,13000000.0
2008-01-10 17:18:00,5.04538,5.04625,5.04446,5.04486,15000000.0
2008-01-10 17:19:00,5.04574,5.04687,5.04542,5.0459,17000000.0
2008-01-10 17:20:00,5.04585,5.04652,5.04506,5.04549,12000000.0
2008-01-10 17:21:00,5.04602,5.04638,5.04493,5.04588,7000000.0
2008-01-10 17:22:00,5.04695,5.04695,5.04437,5.04587,14000000.0
2008-01-10 17:23:00,5.04604,5.04799,5.04331,5.04799,13000000.0
2008-01-10 17:24:00,5.04696,5.04697,5.0443,5.0443,9000000.0
2008-01-10 17:25:00,5.04659,5.04762,5.04515,5.04762,11000000.0
2008-01-10 17:26:00,5.04718,5.0484,5.04698,5.0484,16000000.0
2008-01-10 17:27:00,5.04666,5.04871,5.04609,5.04871,9000000.0
2008-01-10 17:28:00,5.0493,5.04944,5.04654,5.04904,15000000.0
2008-01-10 17:29:00,5.04498,5.04806,5.04498,5.04806,11000000.0
2008-01-10 17:30:00,5.04786,5.04786,5.04499,5.04701,19000000.0
2008-01-10 17:31:00,5.04709,5.04713,5.04495,5.04665,11000000.0
2008-01-10 17:32:00,5.04581,5.04671,5.04488,5.04666,9000000.0
2008-01-10 17:33:00,5.04712,5.04712,5.04549,5.04711,10000000.0
2008-01-10 17:34:00,5.04605,5.04728,5.04458,5.04645,14000000.0
2008-01-10 17:35:00,5.04605,5.04739,5.04531,5.04726,13000000.0
2008-01-10 17:36:00,5.04708,5.04708,5.0457,5.04677,11000000.0
2008-01-10 17:37:00,5.04576,5.04696,5.04515,5.0468,15000000.0
2008-01-10 17:38:00,5.04701,5.04701,5.04513,5.04581,17000000.0
2008-01-10 17:39:00,5.04626,5.04712,5.04549,5.04681,8000000.0
2008-01-10 17:40:00,5.04678,5.04746,5.04625,5.0472,12000000.0
2008-01-10 17:41:00,5.04711,5.04783,5.04611,5.04662,21000000.0
2008-01-10 17:42:00,5.04672,5.04796,5.04644,5.04735,13000000.0
2008-01-10 17:43:00,5.04648,5.04753,5.0459,5.04728,11000000.0
2008-01-10 17:44:00,5.04625,5.04789,5.04625,5.04687,19000000.0
2008-01-10 17:45:00,5.04692,5.04792,5.04662,5.04675,10000000.0
2008-01-10 17:46:00,5.04825,5.04877,5.04694,5.04751,13000000.0
2008-01-10 17:47:00,5.04896,5.04941,5.04673,5.04909,9000000.0
2008-01-10 17:48:00,5.04898,5.04898,5.04671,5.04761,14000000.0
2008-01-10 17:49:00,5.047,5.04784,5.04637,5.04711,14000000.0
2008-01-10 17:50:00,5.04739,5.04769,5.04618,5.04739,17000000.0
2008-01-10 17:51:00,5.0477,5.04775,5.04625,5.04738,13000000.0
2008-01-10 17:52:00,5.0477,5.04774,5.04625,5.04726,24000000.0
2008-01-10 17:53:00,5.04649,5.04839,5.04649,5.04791,16000000.0
2008-01-10 17:54:00,5.04716,5.04802,5.04576,5.04747,16000000.0
2008-01-10 17:55:00,5.04722,5.04808,5.04684,5.04808,13000000.0
2008-01-10 17:56:00,5.04662,5.04772,5.04543,5.04543,15000000.0
2008-01-10 17:57:00,5.04689,5.04738,5.04522,5.04522,10000000.0
2008-01-10 17:58:00,5.04611,5.0471,5.04515,5.04583,15000000.0
2008-01-10 17:59:00,5.04696,5.04783,5.04634,5.04682,13000000.0
2008-01-10 18:00:00,5.04651,5.04792,5.04651,5.04769,7000000.0
2008-01-10 18:01:00,5.04682,5.04801,5.04649,5.04801,18000000.0
2008-01-10 18:02:00,5.04574,5.04795,5.04566,5.046,17000000.0
2008-01-10 18:03:00,5.04733,5.04754,5.04619,5.04694,16000000.0
2008-01-10 18:04:00,5.04695,5.0481,5.04578,5.04798,14000000.0
2008-01-10 18:05:00,5.04838,5.04838,5.04627,5.04758,13000000.0
2008-01-10 18:06:00,5.04776,5.04814,5.04617,5.04772,18000000.0
2008-01-10 18:07:00,5.04698,5.04829,5.04689,5.04695,12000000.0
2008-01-10 18:08:00,5.04749,5.04802,5.04643,5.04667,18000000.0
2008-01-10 18:09:00,5.04716,5.04739,5.0457,5.04715,12000000.0
2008-01-10 18:10:00,5.04647,5.04906,5.04629,5.04629,13000000.0
2008-01-10 18:11:00,5.04687,5.04977,5.04687,5.04977,10000000.0
2008-01-10 18:12:00,5.04914,5.05065,5.04789,5.05065,11000000.0
2008-01-10 18:13:00,5.04907,5.05113,5.04787,5.05095,14000000.0
2008-01-10 18:14:00,5.05014,5.05051,5.0484,5.05021,10000000.0
2008-01-10 18:15:00,5.05017,5.05061,5.04721,5.04975,10000000.0
2008-01-10 18:16:00,5.05098,5.05098,5.04734,5.05031,9000000.0
2008-01-10 18:17:00,5.0489,5.05069,5.04742,5.05041,18000000.0
2008-01-10 18:18:00,5.05064,5.05064,5.0476,5.0476,14000000.0
2008-01-10 18:19:00,5.04705,5.04884,5.04673,5.04764,10000000.0
2008-01-10 18:20:00,5.0482,5.04945,5.04707,5.04867,15000000.0
2008-01-10 18:21:00,5.04984,5.05128,5.04717,5.05016,18000000.0
2008-01-10 18:22:00,5.0475,5.05023,5.0475,5.04867,14000000.0
2008-01-10 18:23:00,5.05014,5.05039,5.04852,5.04877,7000000.0
2008-01-10 18:24:00,5.05113,5.05113,5.04755,5.04755,9000000.0
2008-01-10 18:25:00,5.04786,5.04832,5.04656,5.04832,13000000.0
2008-01-10 18:26:00,5.04773,5.04836,5.04636,5.04836,16000000.0
2008-01-10 18:27:00,5.04808,5.04808,5.04631,5.04714,14000000.0
2008-01-10 18:28:00,5.04729,5.0481,5.04625,5.0481,13000000.0
2008-01-10 18:29:00,5.04694,5.04791,5.04661,5.04725,11000000.0
2008-01-10 18:30:00,5.04728,5.04787,5.04633,5.04697,16000000.0
2008-01-10 18:31:00,5.04778,5.04778,5.0463,5.04761,12000000.0
2008-01-10 18:32:00,5.04681,5.04741,5.04574,5.04574,11000000.0
2008-01-10 18:33:00,5.04639,5.04708,5.04555,5.04694,13000000.0
2008-01-10 18:34:00,5.0467,5.04672,5.04522,5.04522,13000000.0
2008-01-10 18:35:00,5.04669,5.04669,5.04513,5.04522,18000000.0
2008-01-10 18:36:00,5.0465,5.04695,5.04542,5.0465,18000000.0
2008-01-10 18:37:00,5.04664,5.04664,5.04521,5.0458,18000000.0
2008-01-10 18:38:00,5.04547,5.04608,5.04479,5.0457,11000000.0
2008-01-10 18:39:00,5.04679,5.0468,5.04536,5.04647,11000000.0
2008-01-10 18:40:00,5.04567,5.0461,5.04491,5.04593,14000000.0
2008-01-10 18:41:00,5.04575,5.04664,5.0451,5.04515,16000000.0
2008-01-10 18:42:00,5.04598,5.04704,5.04555,5.04616,14000000.0
2008-01-10 18:43:00,5.04586,5.04634,5.0451,5.04634,10000000.0
2008-01-10 18:44:00,5.04586,5.0466,5.04505,5.04505,13000000.0
2008-01-10 18:45:00,5.04589,5.04675,5.04572,5.04675,13000000.0
2008-01-10 18:46:00,5.04671,5.04671,5.04519,5.04639,12000000.0
2008-01-10 18:47:00,5.04578,5.04624,5.04475,5.04624,14000000.0
2008-01-10 18:48:00,5.04508,5.0457,5.04405,5.04457,15000000.0
2008-01-10 18:49:00,5.04536,5.04571,5.04423,5.04556,12000000.0
2008-01-10 18:50:00,5.04495,5.04559,5.04413,5.04413,9000000.0
2008-01-10 18:51:00,5.04543,5.04568,5.04487,5.04568,17000000.0
2008-01-10 18:52:00,5.04589,5.04616,5.04475,5.04478,9000000.0
2008-01-10 18:53:00,5.04612,5.04623,5.04485,5.04578,14000000.0
2008-01-10 18:54:00,5.0457,5.04572,5.04449,5.04493,14000000.0
2008-01-10 18:55:00,5.04481,5.04564,5.04426,5.04486,10000000.0
2008-01-10 18:56:00,5.04581,5.04692,5.04497,5.04571,16000000.0
2008-01-10 18:57:00,5.04595,5.04669,5.0457,5.04587,17000000.0
2008-01-10 18:58:00,5.04645,5.04645,5.04484,5.04553,14000000.0
2008-01-10 18:59:00,5.04558,5.04644,5.04535,5.04588,14000000.0
2008-01-10 19:00:00,5.04626,5.0463,5.0447,5.0447,15000000.0
2008-01-10 19:01:00,5.04516,5.04549,5.04405,5.04499,15000000.0
2008-01-10 19:02:00,5.04568,5.04601,5.0442,5.04549,14000000.0
2008-01-10 19:03:00,5.04425,5.04544,5.0441,5.045,14000000.0
2008-01-10 19:04:00,5.04441,5.0451,5.04336,5.0451,12000000.0
2008-01-10 19:05:00,5.04583,5.04583,5.04464,5.04478,15000000.0
2008-01-10 19:06:00,5.04407,5.04576,5.04407,5.04576,16000000.0
2008-01-10 19:07:00,5.04484,5.04533,5.04357,5.04432,20000000.0
2008-01-10 19:08:00,5.04583,5.04619,5.04416,5.04416,8000000.0
2008-01-10 19:09:00,5.04558,5.04562,5.04421,5.04544,17000000.0
2008-01-10 19:10:00,5.04434,5.04513,5.04394,5.04513,9000000.0
2008-01-10 19:11:00,5.0456,5.0456,5.04422,5.04487,16000000.0
2008-01-10 19:12:00,5.04606,5.04631,5.04464,5.04578,13000000.0
2008-01-10 19:13:00,5.04561,5.04593,5.04468,5.04521,10000000.0
2008-01-10 19:14:00,5.04526,5.04609,5.04418,5.04487,20000000.0
2008-01-10 19:15:00,5.04513,5.04544,5.04419,5.04544,12000000.0
2008-01-10 19:16:00,5.04388,5.04496,5.04319,5.0439,8000000.0
2008-01-10 19:17:00,5.0425,5.04338,5.04172,5.04232,18000000.0
2008-01-10 19:18:00,5.04104,5.04104,5.03924,5.03924,11000000.0
2008-01-10 19:19:00,5.03659,5.03997,5.03622,5.03841,12000000.0
2008-01-10 19:20:00,5.03841,5.03841,5.03532,5.03532,14000000.0
2008-01-10 19:21:00,5.03611,5.03666,5.03391,5.03446,13000000.0
2008-01-10 19:22:00,5.03452,5.03562,5.03355,5.03459,12000000.0
2008-01-10 19:23:00,5.03317,5.0343,5.03302,5.03411,14000000.0
2008-01-10 19:24:00,5.03335,5.03459,5.03288,5.03371,19000000.0
2008-01-10 19:25:00,5.03575,5.0375,5.0347,5.0375,8000000.0
2008-01-10 19:26:00,5.03504,5.03722,5.0349,5.03665,7000000.0
2008-01-10 19:27:00,5.03535,5.03555,5.03339,5.03399,20000000.0
2008-01-10 19:28:00,5.03376,5.03376,5.03223,5.03299,17000000.0
2008-01-10 19:29:00,5.03312,5.03348,5.03036,5.03108,10000000.0
2008-01-10 19:30:00,5.03066,5.03106,5.02909,5.03106,15000000.0
2008-01-10 19:31:00,5.03092,5.03232,5.03069,5.03232,11000000.0
2008-01-10 19:32:00,5.03252,5.03359,5.03181,5.03359,9000000.0
2008-01-10 19:33:00,5.03327,5.03327,5.03068,5.03276,14000000.0
2008-01-10 19:34:00,5.03228,5.03254,5.03076,5.03125,17000000.0
2008-01-10 19:35:00,5.03154,5.03163,5.02862,5.02949,8000000.0
2008-01-10 19:36:00,5.03031,5.03057,5.02888,5.02988,15000000.0
2008-01-10 19:37:00,5.03019,5.03035,5.02943,5.03005,8000000.0
2008-01-10 19:38:00,5.02907,5.02932,5.02734,5.02887,15000000.0
2008-01-10 19:39:00,5.02813,5.02967,5.02524,5.0255,17000000.0
2008-01-10 19:40:00,5.02604,5.02873,5.02541,5.02873,16000000.0
2008-01-10 19:41:00,5.02961,5.03179,5.02864,5.03179,11000000.0
2008-01-10 19:42:00,5.0316,5.0326,5.03052,5.0326,15000000.0
2008-01-10 19:43:00,5.03087,5.03193,5.03047,5.03153,14000000.0
2008-01-10 19:44:00,5.03114,5.03134,5.02934,5.03134,14000000.0
2008-01-10 19:45:00,5.03171,5.03171,5.02836,5.02861,15000000.0
2008-01-10 19:46:00,5.02882,5.03017,5.02818,5.02933,15000000.0
2008-01-10 19:47:00,5.02937,5.02964,5.02808,5.02896,16000000.0
2008-01-10 19:48:00,5.02896,5.02975,5.02705,5.02716,16000000.0
2008-01-10 19:49:00,5.02767,5.02809,5.02703,5.02741,8000000.0
2008-01-10 19:50:00,5.02735,5.02758,5.02566,5.02664,9000000.0
2008-01-10 19:51:00,5.02629,5.02629,5.0227,5.0227,19000000.0
2008-01-10 19:52:00,5.02337,5.02397,5.02242,5.02329,11000000.0
2008-01-10 19:53:00,5.02332,5.02375,5.02173,5.02332,14000000.0
2008-01-10 19:54:00,5.02208,5.02409,5.02086,5.02268,18000000.0
2008-01-10 19:55:00,5.02193,5.02333,5.02157,5.0225,13000000.0
2008-01-10 19:56:00,5.02302,5.02358,5.02262,5.02301,10000000.0
2008-01-10 19:57:00,5.02259,5.02299,5.01977,5.01977,16000000.0
2008-01-10 19:58:00,5.02114,5.02172,5.02008,5.02129,15000000.0
2008-01-10 19:59:00,5.02212,5.02386,5.02212,5.02386,14000000.0
2008-01-10 20:00:00,5.0237,5.02437,5.02269,5.02412,11000000.0
2008-01-10 20:01:00,5.02409,5.02775,5.0238,5.02775,24000000.0
2008-01-10 20:02:00,5.02743,5.02805,5.02684,5.02719,11000000.0
2008-01-10 20:03:00,5.02714,5.02715,5.02626,5.02626,11000000.0
2008-01-10 20:04:00,5.02567,5.02572,5.02412,5.02455,10000000.0
2008-01-10 20:05:00,5.02341,5.0247,5.02251,5.02344,17000000.0
2008-01-10 20:06:00,5.02305,5.02531,5.02305,5.02529,10000000.0
2008-01-10 20:07:00,5.02456,5.0251,5.02228,5.02228,14000000.0
2008-01-10 20:08:00,5.02338,5.02469,5.02255,5.02443,13000000.0
2008-01-10 20:09:00,5.02445,5.02586,5.02445,5.02586,11000000.0
2008-01-10 20:10:00,5.02611,5.02611,5.02458,5.025,11000000.0
2008-01-10 20:11:00,5.02534,5.0259,5.02467,5.02557,9000000.0
2008-01-10 20:12:00,5.02533,5.02612,5.02434,5.02448,16000000.0
2008-01-10 20:13:00,5.0241,5.02451,5.02298,5.02298,11000000.0
2008-01-10 20:14:00,5.02415,5.02471,5.02306,5.02439,19000000.0
2008-01-10 20:15:00,5.02452,5.02485,5.02244,5.02485,13000000.0
2008-01-10 20:16:00,5.02492,5.02569,5.02415,5.02509,15000000.0
2008-01-10 20:17:00,5.02504,5.02636,5.02474,5.02618,8000000.0
2008-01-10 20:18:00,5.0257,5.02594,5.02477,5.02593,14000000.0
2008-01-10 20:19:00,5.02536,5.02609,5.02402,5.02478,14000000.0
2008-01-10 20:20:00,5.02521,5.02528,5.02389,5.02481,12000000.0
2008-01-10 20:21:00,5.02453,5.02521,5.02417,5.02498,9000000.0
2008-01-10 20:22:00,5.02479,5.02507,5.02409,5.02449,17000000.0
2008-01-10 20:23:00,5.02427,5.02536,5.02412,5.02463,11000000.0
2008-01-10 20:24:00,5.02552,5.02636,5.02487,5.02609,16000000.0
2008-01-10 20:25:00,5.02502,5.0265,5.02483,5.02574,11000000.0
2008-01-10 20:26:00,5.0262,5.02669,5.02514,5.02588,8000000.0
2008-01-10 20:27:00,5.02601,5.02692,5.02443,5.0255,13000000.0
2008-01-10 20:28:00,5.02494,5.02529,5.02392,5.02471,15000000.0
2008-01-10 20:29:00,5.02462,5.02477,5.02313,5.02477,16000000.0
2008-01-10 20:30:00,5.0241,5.02496,5.02389,5.02469,8000000.0
2008-01-10 20:31:00,5.02455,5.02528,5.0241,5.02488,18000000.0
2008-01-10 20:32:00,5.02523,5.02569,5.02488,5.02513,7000000.0
2008-01-10 20:33:00,5.02593,5.02593,5.02414,5.02483,13000000.0
2008-01-10 20:34:00,5.02476,5.02498,5.02375,5.02472,13000000.0
2008-01-10 20:35:00,5.02478,5.025,5.02426,5.02454,9000000.0
2008-01-10 20:36:00,5.02435,5.02577,5.02402,5.02465,17000000.0
2008-01-10 20:37:00,5.02397,5.02565,5.02397,5.02476,14000000.0
2008-01-10 20:38:00,5.02505,5.02517,5.02388,5.02388,16000000.0
2008-01-10 20:39:00,5.02489,5.02576,5.02455,5.02557,14000000.0
2008-01-10 20:40:00,5.02464,5.02606,5.02464,5.02527,17000000.0
2008-01-10 20:41:00,5.02565,5.026,5.02494,5.02571,16000000.0
2008-01-10 20:42:00,5.02542,5.02668,5.02532,5.02641,22000000.0
2008-01-10 20:43:00,5.02561,5.02615,5.02502,5.02594,18000000.0
2008-01-10 20:44:00,5.02545,5.02629,5.02528,5.02608,16000000.0
2008-01-10 20:45:00,5.02524,5.02576,5.02484,5.02484,8000000.0
2008-01-10 20:46:00,5.02444,5.02546,5.02359,5.02372,19000000.0
2008-01-10 20:47:00,5.02437,5.0244,5.02295,5.02398,12000000.0
2008-01-10 20:48:00,5.02433,5.02546,5.02372,5.02377,9000000.0
2008-01-10 20:49:00,5.02431,5.02482,5.02346,5.02411,19000000.0
2008-01-10 20:50:00,5.0239,5.02453,5.02318,5.02453,15000000.0
2008-01-10 20:51:00,5.02484,5.02497,5.02403,5.02463,9000000.0
2008-01-10 20:52:00,5.02488,5.02544,5.0243,5.02544,11000000.0
2008-01-10 20:53:00,5.02495,5.02528,5.02402,5.02404,15000000.0
2008-01-10 20:54:00,5.02566,5.02591,5.02453,5.02506,12000000.0
2008-01-10 20:55:00,5.02481,5.02572,5.02431,5.02528,18000000.0
2008-01-10 20:56:00,5.02542,5.02626,5.02529,5.02571,12000000.0
2008-01-10 20:57:00,5.02602,5.02714,5.02564,5.02564,13000000.0
2008-01-10 20:58:00,5.02547,5.02679,5.02516,5.02602,11000000.0
2008-01-10 20:59:00,5.02663,5.02696,5.02549,5.02638,11000000.0
2008-01-10 21:00:00,5.02648,5.02675,5.02573,5.02658,17000000.0
2008-01-10 21:01:00,5.02631,5.02682,5.02583,5.0263,10000000.0
2008-01-10 21:02:00,5.02739,5.0281,5.02684,5.0281,8000000.0
2008-01-10 21:03:00,5.02731,5.02827,5.02636,5.02706,19000000.0
2008-01-10 21:04:00,5.02681,5.02809,5.02663,5.02692,18000000.0
2008-01-10 21:05:00,5.02773,5.02798,5.02655,5.02655,14000000.0
2008-01-10 21:06:00,5.02792,5.02923,5.02752,5.02804,12000000.0
2008-01-10 21:07:00,5.02836,5.02843,5.02767,5.02781,10000000.0
2008-01-10 21:08:00,5.02845,5.0289,5.02754,5.0278,14000000.0
2008-01-10 21:09:00,5.02911,5.02911,5.02731,5.02861,16000000.0
2008-01-10 21:10:00,5.02795,5.02902,5.02779,5.02859,15000000.0
2008-01-10 21:11:00,5.02865,5.02865,5.02705,5.02775,13000000.0
2008-01-10 21:12:00,5.02721,5.02803,5.02721,5.02799,10000000.0
2008-01-10 21:13:00,5.02731,5.02837,5.02731,5.02794,14000000.0
2008-01-10 21:14:00,5.02682,5.02824,5.02681,5.0269,10000000.0
2008-01-10 21:15:00,5.0265,5.02697,5.02501,5.02501,15000000.0
2008-01-10 21:16:00,5.02571,5.02635,5.02523,5.02523,11000000.0
2008-01-10 21:17:00,5.02641,5.02716,5.02549,5.02549,13000000.0
2008-01-10 21:18:00,5.02653,5.027,5.02574,5.027,17000000.0
2008-01-10 21:19:00,5.02613,5.02757,5.02555,5.02702,12000000.0
2008-01-10 21:20:00,5.02634,5.02679,5.02552,5.02657,14000000.0
2008-01-10 21:21:00,5.02677,5.02707,5.02616,5.02642,11000000.0
2008-01-10 21:22:00,5.02736,5.02763,5.02621,5.02628,9000000.0
2008-01-10 21:23:00,5.02589,5.02729,5.02557,5.02729,7000000.0
2008-01-10 21:24:00,5.02625,5.0282,5.02603,5.0282,11000000.0
2008-01-10 21:25:00,5.02764,5.02764,5.026,5.0268,7000000.0
2008-01-10 21:26:00,5.02688,5.02688,5.02508,5.02682,13000000.0
2008-01-10 21:27:00,5.02649,5.02649,5.02537,5.02579,11000000.0
2008-01-10 21:28:00,5.02571,5.02636,5.02521,5.02594,15000000.0
2008-01-10 21:29:00,5.02664,5.02664,5.02532,5.02607,12000000.0
2008-01-10 21:30:00,5.02601,5.02647,5.02535,5.02647,10000000.0
2008-01-10 21:31:00,5.02628,5.02653,5.025,5.02611,10000000.0
2008-01-10 21:32:00,5.02578,5.02669,5.02527,5.02569,12000000.0
2008-01-10 21:33:00,5.02731,5.02731,5.02586,5.02679,19000000.0
2008-01-10 21:34:00,5.02578,5.02578,5.02413,5.02433,8000000.0
2008-01-10 21:35:00,5.02452,5.02562,5.02343,5.02504,20000000.0
2008-01-10 21:36:00,5.02447,5.02559,5.02447,5.02514,19000000.0
2008-01-10 21:37:00,5.02523,5.02597,5.02439,5.02581,19000000.0
2008-01-10 21:38:00,5.0262,5.02643,5.02514,5.02643,13000000.0
2008-01-10 21:39:00,5.02582,5.02622,5.02513,5.02589,17000000.0
2008-01-10 21:40:00,5.0259,5.02636,5.02538,5.02624,7000000.0
2008-01-10 21:41:00,5.02592,5.02726,5.02578,5.02726,11000000.0
2008-01-10 21:42:00,5.02647,5.02706,5.02566,5.02659,18000000.0
2008-01-10 21:43:00,5.02658,5.02751,5.02586,5.0265,13000000.0
2008-01-10 21:44:00,5.02757,5.02757,5.02613,5.02655,16000000.0
2008-01-10 21:45:00,5.0263,5.02734,5.02617,5.02734,11000000.0
2008-01-10 21:46:00,5.02626,5.02726,5.02535,5.02669,13000000.0
2008-01-10 21:47:00,5.02689,5.02724,5.026,5.02724,13000000.0
2008-01-10 21:48:00,5.02656,5.02666,5.02553,5.02553,17000000.0
2008-01-10 21:49:00,5.02622,5.02731,5.02591,5.02731,8000000.0
2008-01-10 21:50:00,5.02601,5.02771,5.02601,5.02771,11000000.0
2008-01-10 21:51:00,5.02735,5.02797,5.02578,5.02714,13000000.0
2008-01-10 21:52:00,5.02705,5.02786,5.02654,5.02786,13000000.0
2008-01-10 21:53:00,5.02798,5.02831,5.02666,5.02666,14000000.0
2008-01-10 21:54:00,5.02777,5.02777,5.02657,5.02748,11000000.0
2008-01-10 21:55:00,5.0272,5.02769,5.02599,5.02763,17000000.0
2008-01-10 21:56:00,5.02724,5.02749,5.026,5.02711,12000000.0
2008-01-10 21:57:00,5.0272,5.02765,5.02604,5.02765,16000000.0
2008-01-10 21:58:00,5.0275,5.02761,5.02655,5.02761,9000000.0
2008-01-10 21:59:00,5.02731,5.02736,5.02618,5.02715,18000000.0
2008-01-10 22:00:00,5.02648,5.02805,5.02644,5.02805,13000000.0
2008-01-10 22:01:00,5.02744,5.02848,5.02712,5.0276,11000000.0
2008-01-10 22:02:00,5.02837,5.02854,5.02685,5.02836,17000000.0
2008-01-10 22:03:00,5.0278,5.02818,5.02693,5.02693,23000000.0
2008-01-10 22:04:00,5.0279,5.02912,5.02721,5.02811,15000000.0
2008-01-10 22:05:00,5.02834,5.02834,5.02646,5.0276,14000000.0
2008-01-10 22:06:00,5.02738,5.02818,5.02632,5.0277,15000000.0
2008-01-10 22:07:00,5.02739,5.02844,5.02678,5.02844,9000000.0
2008-01-10 22:08:00,5.02755,5.02837,5.02723,5.0275,18000000.0
2008-01-10 22:09:00,5.02768,5.02881,5.02751,5.02881,11000000.0
2008-01-10 22:10:00,5.0282,5.02939,5.02815,5.0292,7000000.0
2008-01-10 22:11:00,5.02845,5.02893,5.02787,5.02833,8000000.0
2008-01-10 22:12:00,5.02904,5.02904,5.02803,5.02855,16000000.0
2008-01-10 22:13:00,5.02914,5.0296,5.0279,5.0296,24000000.0
2008-01-10 22:14:00,5.02874,5.03005,5.02874,5.03005,9000000.0
2008-01-10 22:15:00,5.02908,5.02927,5.02824,5.02869,10000000.0
2008-01-10 22:16:00,5.02876,5.02938,5.02779,5.02938,13000000.0
2008-01-10 22:17:00,5.0292,5.0292,5.02778,5.02852,20000000.0
2008-01-10 22:18:00,5.02898,5.02903,5.02745,5.02903,11000000.0
2008-01-10 22:19:00,5.02785,5.02909,5.02746,5.02857,15000000.0
2008-01-10 22:20:00,5.0295,5.0295,5.02788,5.02876,16000000.0
2008-01-10 22:21:00,5.02797,5.02823,5.02727,5.0282,12000000.0
2008-01-10 22:22:00,5.02787,5.02856,5.02715,5.02835,14000000.0
2008-01-10 22:23:00,5.02711,5.02823,5.0268,5.02801,11000000.0
2008-01-10 22:24:00,5.02701,5.02764,5.02664,5.02723,16000000.0
2008-01-10 22:25:00,5.02792,5.0283,5.02687,5.0283,14000000.0
2008-01-10 22:26:00,5.0273,5.02792,5.02721,5.02781,10000000.0
2008-01-10 22:27:00,5.02854,5.02854,5.02708,5.02824,14000000.0
2008-01-10 22:28:00,5.02735,5.02883,5.02717,5.02831,12000000.0
2008-01-10 22:29:00,5.02878,5.02933,5.02772,5.02933,13000000.0
2008-01-10 22:30:00,5.02834,5.02882,5.02811,5.02864,8000000.0
2008-01-10 22:31:00,5.02808,5.02859,5.02738,5.02783,11000000.0
2008-01-10 22:32:00,5.02778,5.02862,5.02716,5.02741,20000000.0
2008-01-10 22:33:00,5.02825,5.02825,5.02748,5.02818,11000000.0
2008-01-10 22:34:00,5.02729,5.02825,5.02724,5.0281,10000000.0
2008-01-10 22:35:00,5.02854,5.02859,5.02756,5.0279,13000000.0
2008-01-10 22:36:00,5.02754,5.0284,5.02692,5.02733,9000000.0
2008-01-10 22:37:00,5.02746,5.02746,5.02539,5.02654,13000000.0
2008-01-10 22:38:00,5.02571,5.02601,5.02412,5.02601,9000000.0
2008-01-10 22:39:00,5.02482,5.02543,5.02422,5.02528,12000000.0
2008-01-10 22:40:00,5.02499,5.02617,5.02462,5.02617,9000000.0
2008-01-10 22:41:00,5.02593,5.02614,5.02494,5.02593,14000000.0
2008-01-10 22:42:00,5.02585,5.02701,5.02567,5.02567,13000000.0
2008-01-10 22:43:00,5.02683,5.02687,5.02527,5.02687,12000000.0
2008-01-10 22:44:00,5.02667,5.02725,5.02568,5.02644,15000000.0
2008-01-10 22:45:00,5.02682,5.02682,5.02517,5.02657,13000000.0
2008-01-10 22:46:00,5.02588,5.02665,5.02519,5.02603,14000000.0
2008-01-10 22:47:00,5.02698,5.02698,5.0256,5.02632,15000000.0
2008-01-10 22:48:00,5.0263,5.0263,5.02537,5.02612,13000000.0
2008-01-10 22:49:00,5.02522,5.02723,5.02522,5.02591,13000000.0
2008-01-10 22:50:00,5.02645,5.02717,5.02607,5.0267,15000000.0
2008-01-10 22:51:00,5.0277,5.0277,5.02575,5.02709,14000000.0
2008-01-10 22:52:00,5.02636,5.02691,5.0259,5.02597,9000000.0
2008-01-10 22:53:00,5.02714,5.02714,5.02546,5.02675,15000000.0
2008-01-10 22:54:00,5.02611,5.02718,5.02602,5.0267,17000000.0
2008-01-10 22:55:00,5.02743,5.02743,5.02559,5.02659,16000000.0
2008-01-10 22:56:00,5.02652,5.02691,5.0259,5.02691,13000000.0
2008-01-10 22:57:00,5.02718,5.02723,5.02605,5.02605,8000000.0
2008-01-10 22:58:00,5.02729,5.02764,5.02605,5.02764,8000000.0
2008-01-10 22:59:00,5.02661,5.02729,5.02563,5.0264,19000000.0
2008-01-10 23:00:00,5.02448,5.02531,5.02419,5.02522,10000000.0
2008-01-10 23:01:00,5.02515,5.02537,5.02411,5.02537,7000000.0
2008-01-10 23:02:00,5.02494,5.02564,5.02466,5.02497,15000000.0
2008-01-10 23:03:00,5.0251,5.02587,5.02455,5.02517,17000000.0
2008-01-10 23:04:00,5.02607,5.02607,5.02409,5.02599,19000000.0
2008-01-10 23:05:00,5.02493,5.02566,5.02439,5.02565,9000000.0
2008-01-10 23:06:00,5.02478,5.02527,5.02385,5.02464,12000000.0
2008-01-10 23:07:00,5.02501,5.02539,5.02415,5.02523,14000000.0
2008-01-10 23:08:00,5.02471,5.02546,5.02396,5.02546,16000000.0
2008-01-10 23:09:00,5.02419,5.02482,5.02385,5.02472,9000000.0
2008-01-10 23:10:00,5.02506,5.02506,5.02356,5.02505,12000000.0
2008-01-10 23:11:00,5.02413,5.02488,5.02345,5.02457,14000000.0
2008-01-10 23:12:00,5.02398,5.02423,5.02337,5.02337,7000000.0
2008-01-10 23:13:00,5.02441,5.02441,5.02279,5.02339,14000000.0
2008-01-10 23:14:00,5.0231,5.0236,5.02273,5.02296,19000000.0
2008-01-10 23:15:00,5.02322,5.02333,5.02228,5.02246,13000000.0
2008-01-10 23:16:00,5.02362,5.02362,5.02252,5.02256,15000000.0
2008-01-10 23:17:00,5.02364,5.02364,5.02164,5.02259,11000000.0
2008-01-10 23:18:00,5.02251,5.02326,5.02226,5.02274,12000000.0
2008-01-10 23:19:00,5.02173,5.02283,5.02173,5.02262,14000000.0
2008-01-10 23:20:00,5.02358,5.02358,5.02206,5.02267,19000000.0
2008-01-10 23:21:00,5.02177,5.02372,5.02177,5.02291,7000000.0
2008-01-10 23:22:00,5.02281,5.02378,5.02144,5.02144,15000000.0
2008-01-10 23:23:00,5.02269,5.02316,5.02134,5.02134,11000000.0
2008-01-10 23:24:00,5.0215,5.02252,5.0215,5.0225,14000000.0
2008-01-10 23:25:00,5.02189,5.02262,5.02145,5.02164,11000000.0
2008-01-10 23:26:00,5.02217,5.02369,5.02196,5.02355,14000000.0
2008-01-10 23:27:00,5.02326,5.02387,5.0229,5.02387,11000000.0
2008-01-10 23:28:00,5.02359,5.02363,5.02256,5.02317,12000000.0
2008-01-10 23:29:00,5.02325,5.02385,5.02254,5.02287,16000000.0
2008-01-10 23:30:00,5.02237,5.02402,5.02237,5.02292,20000000.0
2008-01-10 23:31:00,5.02336,5.02373,5.02271,5.02283,11000000.0
2008-01-10 23:32:00,5.02344,5.02366,5.0225,5.02332,16000000.0
2008-01-10 23:33:00,5.02206,5.02326,5.02182,5.02273,12000000.0
2008-01-10 23:34:00,5.02251,5.02339,5.02172,5.02206,13000000.0
2008-01-10 23:35:00,5.02228,5.0231,5.02205,5.02246,9000000.0
2008-01-10 23:36:00,5.02227,5.02279,5.02193,5.02257,9000000.0
2008-01-10 23:37:00,5.02225,5.02225,5.02205,5.02217,14000000.0
2008-01-10 23:38:00,5.02221,5.02341,5.02208,5.02268,13000000.0
2008-01-10 23:39:00,5.02351,5.02351,5.02207,5.02311,17000000.0
2008-01-10 23:40:00,5.02247,5.02247,5.02103,5.02159,12000000.0
2008-01-10 23:41:00,5.02201,5.023,5.02119,5.02202,17000000.0
2008-01-10 23:42:00,5.02121,5.02263,5.02121,5.02145,22000000.0
2008-01-10 23:43:00,5.02228,5.02228,5.02094,5.02133,15000000.0
2008-01-10 23:44:00,5.02148,5.02313,5.02116,5.02313,14000000.0
2008-01-10 23:45:00,5.02249,5.02314,5.02188,5.02246,20000000.0
2008-01-10 23:46:00,5.02232,5.02306,5.02208,5.0229,14000000.0
2008-01-10 23:47:00,5.02247,5.02289,5.02205,5.02235,10000000.0
2008-01-10 23:48:00,5.02216,5.02292,5.02153,5.02153,18000000.0
2008-01-10 23:49:00,5.02222,5.02321,5.02176,5.0225,14000000.0
2008-01-10 23:50:00,5.02216,5.02293,5.02161,5.02292,13000000.0
2008-01-10 23:51:00,5.02263,5.02296,5.02213,5.02224,8000000.0
2008-01-10 23:52:00,5.02223,5.02331,5.02175,5.02175,16000000.0
2008-01-10 23:53:00,5.0227,5.02293,5.02161,5.02161,18000000.0
2008-01-10 23:54:00,5.02202,5.02263,5.02127,5.02263,12000000.0
2008-01-10 23:55:00,5.02277,5.02303,5.02184,5.02206,19000000.0
2008-01-10 23:56:00,5.02195,5.023,5.02182,5.02184,14000000.0
2008-01-10 23:57:00,5.02164,5.02257,5.02155,5.02211,16000000.0
2008-01-10 23:58:00,5.02187,5.02322,5.02173,5.02318,13000000.0
2008-01-10 23:59:00,5.02166,5.02342,5.02166,5.02336,14000000.0
2008-01-11 00:00:00,5.02296,5.02459,5.0227,5.02301,17000000.0
2008-01-11 00:01:00,5.02314,5.02444,5.02314,5.024,12000000.0
2008-01-11 00:02:00,5.02354,5.02446,5.02354,5.0243,15000000.0
2008-01-11 00:03:00,5.02449,5.02449,5.0231,5.02361,14000000.0
2008-01-11 00:04:00,5.02285,5.02423,5.02285,5.02332,12000000.0
2008-01-11 00:05:00,5.02328,5.02372,5.02301,5.02362,12000000.0
2008-01-11 00:06:00,5.02358,5.02466,5.02326,5.02466,12000000.0
2008-01-11 00:07:00,5.02385,5.02405,5.02291,5.02343,11000000.0
2008-01-11 00:08:00,5.02365,5.02378,5.02166,5.02249,15000000.0
2008-01-11 00:09:00,5.02339,5.02411,5.02169,5.02347,12000000.0
2008-01-11 00:10:00,5.02402,5.02478,5.02355,5.02413,19000000.0
2008-01-11 00:11:00,5.02421,5.02469,5.02397,5.02397,8000000.0
2008-01-11 00:12:00,5.02392,5.02469,5.02352,5.02352,9000000.0
2008-01-11 00:13:00,5.02413,5.02483,5.02368,5.02434,13000000.0
2008-01-11 00:14:00,5.02395,5.02478,5.02363,5.02431,14000000.0
2008-01-11 00:15:00,5.02353,5.02488,5.02325,5.02488,12000000.0
2008-01-11 00:16:00,5.02396,5.0252,5.02396,5.02449,12000000.0
2008-01-11 00:17:00,5.02388,5.02537,5.02388,5.02537,10000000.0
2008-01-11 00:18:00,5.02458,5.02496,5.02392,5.02496,19000000.0
2008-01-11 00:19:00,5.02402,5.02493,5.02373,5.02487,12000000.0
2008-01-11 00:20:00,5.02393,5.02463,5.0235,5.02363,11000000.0
2008-01-11 00:21:00,5.02325,5.02325,5.02305,5.02325,14000000.0
2008-01-11 00:22:00,5.0241,5.02506,5.02389,5.02439,13000000.0
2008-01-11 00:23:00,5.02444,5.02542,5.02392,5.02437,13000000.0
2008-01-11 00:24:00,5.02543,5.02543,5.02397,5.02526,9000000.0
2008-01-11 00:25:00,5.02481,5.02618,5.0242,5.02618,13000000.0
2008-01-11 00:26:00,5.02504,5.0262,5.02455,5.02493,14000000.0
2008-01-11 00:27:00,5.02541,5.02585,5.02459,5.02459,15000000.0
2008-01-11 00:28:00,5.02505,5.02525,5.02505,5.02525,7000000.0
2008-01-11 00:29:00,5.02521,5.02576,5.02501,5.02568,17000000.0
2008-01-11 00:30:00,5.02579,5.02628,5.02514,5.02519,9000000.0
2008-01-11 00:31:00,5.02633,5.02687,5.02569,5.02647,13000000.0
2008-01-11 00:32:00,5.02697,5.02697,5.02564,5.02604,8000000.0
2008-01-11 00:33:00,5.02608,5.02629,5.02517,5.02517,19000000.0
2008-01-11 00:34:00,5.02643,5.02643,5.02535,5.02589,15000000.0
2008-01-11 00:35:00,5.02718,5.02718,5.02529,5.02652,12000000.0
2008-01-11 00:36:00,5.02573,5.02573,5.02548,5.02567,15000000.0
2008-01-11 00:37:00,5.02618,5.02625,5.02605,5.02625,15000000.0
2008-01-11 00:38:00,5.0265,5.02662,5.02549,5.02549,18000000.0
2008-01-11 00:39:00,5.02596,5.02693,5.02534,5.02587,20000000.0
2008-01-11 00:40:00,5.02635,5.02659,5.02557,5.02617,10000000.0
2008-01-11 00:41:00,5.02574,5.02606,5.02466,5.02508,9000000.0
2008-01-11 00:42:00,5.02503,5.02575,5.02428,5.0251,16000000.0
2008-01-11 00:43:00,5.02462,5.02462,5.02383,5.02383,16000000.0
2008-01-11 00:44:00,5.02457,5.02508,5.02427,5.02445,10000000.0
2008-01-11 00:45:00,5.02491,5.02557,5.02404,5.0248,16000000.0
2008-01-11 00:46:00,5.0245,5.02506,5.02382,5.02476,12000000.0
2008-01-11 00:47:00,5.02542,5.02543,5.0241,5.02462,8000000.0
2008-01-11 00:48:00,5.02337,5.02437,5.02264,5.02367,16000000.0
2008-01-11 00:49:00,5.02491,5.02499,5.02381,5.02408,11000000.0
2008-01-11 00:50:00,5.02399,5.02425,5.02305,5.02359,9000000.0
2008-01-11 00:51:00,5.02415,5.02416,5.02286,5.02302,9000000.0
2008-01-11 00:52:00,5.02247,5.02428,5.02247,5.02359,18000000.0
2008-01-11 00:53:00,5.0228,5.02342,5.02246,5.02337,12000000.0
2008-01-11 00:54:00,5.02237,5.02336,5.02235,5.02235,12000000.0
2008-01-11 00:55:00,5.02218,5.02304,5.02194,5.02244,11000000.0
2008-01-11 00:56:00,5.02298,5.02342,5.02219,5.02219,14000000.0
2008-01-11 00:57:00,5.02289,5.02295,5.02176,5.02295,15000000.0
2008-01-11 00:58:00,5.02302,5.02302,5.02159,5.02226,9000000.0
2008-01-11 00:59:00,5.02196,5.02319,5.02115,5.02209,17000000.0
2008-01-11 01:00:00,5.02199,5.02256,5.02108,5.0214,12000000.0
2008-01-11 01:01:00,5.02222,5.02277,5.02167,5.02222,15000000.0
2008-01-11 01:02:00,5.02158,5.02267,5.02158,5.02267,10000000.0
2008-01-11 01:03:00,5.02249,5.02249,5.02143,5.0215,13000000.0
2008-01-11 01:04:00,5.02153,5.02269,5.02136,5.02136,13000000.0
2008-01-11 01:05:00,5.02244,5.02319,5.02206,5.02252,13000000.0
2008-01-11 01:06:00,5.02322,5.02322,5.02213,5.02283,12000000.0
2008-01-11 01:07:00,5.02286,5.02352,5.02242,5.02326,13000000.0
2008-01-11 01:08:00,5.02238,5.02373,5.02238,5.02258,15000000.0
2008-01-11 01:09:00,5.02352,5.02384,5.02227,5.02373,17000000.0
2008-01-11 01:10:00,5.02354,5.02391,5.0231,5.02355,10000000.0
2008-01-11 01:11:00,5.02347,5.02396,5.02309,5.02314,11000000.0
2008-01-11 01:12:00,5.02371,5.02445,5.0235,5.02394,10000000.0
2008-01-11 01:13:00,5.02374,5.0243,5.02336,5.02411,11000000.0
2008-01-11 01:14:00,5.02386,5.02576,5.02386,5.02531,13000000.0
2008-01-11 01:15:00,5.02545,5.02585,5.02458,5.02521,9000000.0
2008-01-11 01:16:00,5.02514,5.02585,5.02478,5.02537,12000000.0
2008-01-11 01:17:00,5.02561,5.0258,5.02483,5.02577,11000000.0
2008-01-11 01:18:00,5.02474,5.02591,5.02446,5.02471,12000000.0
2008-01-11 01:19:00,5.02542,5.02584,5.02456,5.02533,19000000.0
2008-01-11 01:20:00,5.02544,5.02587,5.02491,5.02491,11000000.0
2008-01-11 01:21:00,5.02528,5.02574,5.02461,5.02574,12000000.0
2008-01-11 01:22:00,5.02414,5.02479,5.02393,5.02442,9000000.0
2008-01-11 01:23:00,5.02423,5.0246,5.02343,5.02383,13000000.0
2008-01-11 01:24:00,5.02479,5.02479,5.02333,5.02394,14000000.0
2008-01-11 01:25:00,5.02439,5.02489,5.02386,5.02391,11000000.0
2008-01-11 01:26:00,5.02458,5.02472,5.02417,5.02462,10000000.0
2008-01-11 01:27:00,5.02442,5.02464,5.02354,5.02434,17000000.0
2008-01-11 01:28:00,5.02433,5.02465,5.02337,5.02465,13000000.0
2008-01-11 01:29:00,5.02417,5.02428,5.02286,5.0238,19000000.0
2008-01-11 01:30:00,5.0234,5.02352,5.02173,5.02286,15000000.0
2008-01-11 01:31:00,5.02336,5.02345,5.02251,5.02337,15000000.0
2008-01-11 01:32:00,5.02313,5.02317,5.02246,5.02317,12000000.0
2008-01-11 01:33:00,5.0223,5.02285,5.02223,5.02277,8000000.0
2008-01-11 01:34:00,5.02309,5.0236,5.0226,5.02316,18000000.0
2008-01-11 01:35:00,5.02312,5.02339,5.02238,5.02335,12000000.0
2008-01-11 01:36:00,5.02302,5.02344,5.02205,5.02217,16000000.0
2008-01-11 01:37:00,5.02224,5.02317,5.02182,5.02317,15000000.0
2008-01-11 01:38:00,5.02294,5.02338,5.02201,5.02308,18000000.0
2008-01-11 01:39:00,5.02221,5.02299,5.02202,5.02268,10000000.0
2008-01-11 01:40:00,5.02327,5.02332,5.02213,5.02213,11000000.0
2008-01-11 01:41:00,5.02281,5.02319,5.02207,5.02303,16000000.0
2008-01-11 01:42:00,5.02214,5.0238,5.02205,5.02291,14000000.0
2008-01-11 01:43:00,5.02362,5.02464,5.0227,5.02464,16000000.0
2008-01-11 01:44:00,5.02445,5.02509,5.02393,5.02424,15000000.0
2008-01-11 01:45:00,5.02484,5.02495,5.02408,5.02458,16000000.0
2008-01-11 01:46:00,5.02373,5.0248,5.02373,5.02415,9000000.0
2008-01-11 01:47:00,5.02568,5.02603,5.02434,5.02544,17000000.0
2008-01-11 01:48:00,5.02449,5.02559,5.02424,5.02448,16000000.0
2008-01-11 01:49:00,5.0254,5.02614,5.02491,5.02491,10000000.0
2008-01-11 01:50:00,5.02521,5.02558,5.02428,5.02428,11000000.0
2008-01-11 01:51:00,5.02447,5.02553,5.0241,5.02553,12000000.0
2008-01-11 01:52:00,5.02474,5.02553,5.02434,5.02461,12000000.0
2008-01-11 01:53:00,5.02519,5.02587,5.02444,5.02444,18000000.0
2008-01-11 01:54:00,5.02519,5.02548,5.02455,5.02502,14000000.0
2008-01-11 01:55:00,5.024,5.02459,5.024,5.02431,18000000.0
2008-01-11 01:56:00,5.02518,5.02555,5.02456,5.02555,8000000.0
2008-01-11 01:57:00,5.02509,5.02585,5.02444,5.02444,13000000.0
2008-01-11 01:58:00,5.02423,5.02431,5.02408,5.02422,11000000.0
2008-01-11 01:59:00,5.02398,5.02576,5.02398,5.02509,11000000.0
2008-01-11 02:00:00,5.0248,5.02522,5.02383,5.02424,16000000.0
2008-01-11 02:01:00,5.02502,5.02508,5.02387,5.02486,21000000.0
2008-01-11 02:02:00,5.02389,5.02504,5.02389,5.02455,10000000.0
2008-01-11 02:03:00,5.02446,5.02508,5.02402,5.02402,8000000.0
2008-01-11 02:04:00,5.0249,5.02538,5.02393,5.02417,14000000.0
2008-01-11 02:05:00,5.02504,5.02504,5.02412,5.02444,14000000.0
2008-01-11 02:06:00,5.02482,5.02553,5.02419,5.02473,15000000.0
2008-01-11 02:07:00,5.02452,5.02519,5.02425,5.02425,10000000.0
2008-01-11 02:08:00,5.02391,5.02543,5.02391,5.02392,16000000.0
2008-01-11 02:09:00,5.02497,5.0258,5.02421,5.02576,18000000.0
2008-01-11 02:10:00,5.02398,5.0254,5.02398,5.02444,16000000.0
2008-01-11 02:11:00,5.0249,5.02512,5.02418,5.02428,14000000.0
2008-01-11 02:12:00,5.02514,5.0256,5.02458,5.02458,10000000.0
2008-01-11 02:13:00,5.02497,5.02514,5.02434,5.02461,15000000.0
2008-01-11 02:14:00,5.02424,5.02547,5.02424,5.02453,19000000.0
2008-01-11 02:15:00,5.02599,5.02642,5.02506,5.02548,12000000.0
2008-01-11 02:16:00,5.02571,5.02616,5.02516,5.02573,18000000.0
2008-01-11 02:17:00,5.02521,5.02578,5.02384,5.02414,14000000.0
2008-01-11 02:18:00,5.02378,5.02538,5.02374,5.0244,12000000.0
2008-01-11 02:19:00,5.02425,5.02508,5.02379,5.02379,14000000.0
2008-01-11 02:20:00,5.02467,5.02467,5.02352,5.02427,13000000.0
2008-01-11 02:21:00,5.02402,5.02464,5.02393,5.02439,15000000.0
2008-01-11 02:22:00,5.0241,5.02462,5.02314,5.02368,13000000.0
2008-01-11 02:23:00,5.02404,5.02441,5.02313,5.02344,16000000.0
2008-01-11 02:24:00,5.02377,5.02417,5.0233,5.02363,17000000.0
2008-01-11 02:25:00,5.02376,5.0247,5.02326,5.02407,10000000.0
2008-01-11 02:26:00,5.02367,5.02421,5.02336,5.02348,13000000.0
2008-01-11 02:27:00,5.02453,5.02492,5.0241,5.02457,7000000.0
2008-01-11 02:28:00,5.02418,5.02471,5.02377,5.0242,9000000.0
2008-01-11 02:29:00,5.02403,5.02557,5.02383,5.02557,20000000.0
2008-01-11 02:30:00,5.02452,5.02489,5.02409,5.02464,11000000.0
2008-01-11 02:31:00,5.02479,5.02542,5.02405,5.02522,9000000.0
2008-01-11 02:32:00,5.0253,5.02601,5.0249,5.02576,13000000.0
2008-01-11 02:33:00,5.02554,5.02563,5.02497,5.02529,14000000.0
2008-01-11 02:34:00,5.026,5.02636,5.02473,5.02558,17000000.0
2008-01-11 02:35:00,5.02574,5.02657,5.02516,5.02604,15000000.0
2008-01-11 02:36:00,5.02613,5.02663,5.02543,5.02575,14000000.0
2008-01-11 02:37:00,5.02615,5.0267,5.02585,5.02612,13000000.0
2008-01-11 02:38:00,5.02554,5.02594,5.02533,5.02594,14000000.0
2008-01-11 02:39:00,5.02574,5.02636,5.02512,5.02628,15000000.0
2008-01-11 02:40:00,5.02583,5.02718,5.02545,5.02698,12000000.0
2008-01-11 02:41:00,5.02648,5.02741,5.02594,5.02741,13000000.0
2008-01-11 02:42:00,5.02635,5.02669,5.02565,5.02599,16000000.0
2008-01-11 02:43:00,5.02647,5.02679,5.0255,5.0255,18000000.0
2008-01-11 02:44:00,5.02583,5.02583,5.02557,5.02574,10000000.0
2008-01-11 02:45:00,5.02686,5.02703,5.02591,5.02622,14000000.0
2008-01-11 02:46:00,5.02648,5.02694,5.02581,5.02581,18000000.0
2008-01-11 02:47:00,5.02655,5.02675,5.02655,5.02675,17000000.0
2008-01-11 02:48:00,5.02709,5.02732,5.02621,5.02621,7000000.0
2008-01-11 02:49:00,5.02699,5.02786,5.02644,5.02698,13000000.0
2008-01-11 02:50:00,5.02727,5.02743,5.0272,5.02723,14000000.0
2008-01-11 02:51:00,5.02681,5.02789,5.02667,5.0274,15000000.0
2008-01-11 02:52:00,5.0278,5.0283,5.02706,5.02739,15000000.0
2008-01-11 02:53:00,5.02747,5.02828,5.02688,5.02828,9000000.0
2008-01-11 02:54:00,5.02795,5.02906,5.02692,5.02808,13000000.0
2008-01-11 02:55:00,5.02904,5.02918,5.02766,5.02802,11000000.0
2008-01-11 02:56:00,5.02741,5.02841,5.02723,5.02723,18000000.0
2008-01-11 02:57:00,5.02782,5.02883,5.02722,5.02869,13000000.0
2008-01-11 02:58:00,5.02743,5.02831,5.02723,5.02831,9000000.0
2008-01-11 02:59:00,5.02856,5.02856,5.02732,5.02794,14000000.0
2008-01-11 03:00:00,5.02736,5.02842,5.02726,5.02842,11000000.0
2008-01-11 03:01:00,5.02738,5.02788,5.02675,5.02788,11000000.0
2008-01-11 03:02:00,5.02734,5.02772,5.027,5.02763,11000000.0
2008-01-11 03:03:00,5.02726,5.02829,5.02701,5.02762,23000000.0
2008-01-11 03:04:00,5.02765,5.02786,5.02716,5.02786,11000000.0
2008-01-11 03:05:00,5.02666,5.02827,5.02666,5.02694,17000000.0
2008-01-11 03:06:00,5.02781,5.02797,5.02681,5.02797,9000000.0
2008-01-11 03:07:00,5.02649,5.02756,5.02644,5.02706,15000000.0
2008-01-11 03:08:00,5.02776,5.02776,5.02623,5.02701,12000000.0
2008-01-11 03:09:00,5.02762,5.02763,5.02641,5.02759,15000000.0
2008-01-11 03:10:00,5.02691,5.02706,5.0255,5.02625,19000000.0
2008-01-11 03:11:00,5.02642,5.02732,5.02593,5.02708,15000000.0
2008-01-11 03:12:00,5.02583,5.0269,5.02578,5.0263,18000000.0
2008-01-11 03:13:00,5.02635,5.0271,5.02578,5.02599,18000000.0
2008-01-11 03:14:00,5.02532,5.02702,5.02532,5.02585,10000000.0
2008-01-11 03:15:00,5.02582,5.02688,5.02582,5.02662,7000000.0
2008-01-11 03:16:00,5.02712,5.02722,5.02627,5.0266,8000000.0
2008-01-11 03:17:00,5.02675,5.0273,5.02628,5.02667,10000000.0
2008-01-11 03:18:00,5.02752,5.02752,5.02633,5.02648,15000000.0
2008-01-11 03:19:00,5.02595,5.02615,5.02595,5.02608,10000000.0
2008-01-11 03:20:00,5.02538,5.02676,5.02538,5.02653,16000000.0
2008-01-11 03:21:00,5.0266,5.02668,5.02646,5.02658,11000000.0
2008-01-11 03:22:00,5.02687,5.02732,5.02584,5.0273,10000000.0
2008-01-11 03:23:00,5.02567,5.0272,5.02567,5.02634,12000000.0
2008-01-11 03:24:00,5.02669,5.02723,5.02582,5.02614,13000000.0
2008-01-11 03:25:00,5.02637,5.02671,5.02598,5.02618,11000000.0
2008-01-11 03:26:00,5.02573,5.02659,5.02523,5.02602,13000000.0
2008-01-11 03:27:00,5.02588,5.02686,5.02543,5.02597,14000000.0
2008-01-11 03:28:00,5.02578,5.02679,5.02558,5.02596,18000000.0
2008-01-11 03:29:00,5.02557,5.0267,5.02557,5.0262,15000000.0
2008-01-11 03:30:00,5.02705,5.02737,5.02648,5.02685,10000000.0
2008-01-11 03:31:00,5.02792,5.02812,5.02654,5.02659,13000000.0
2008-01-11 03:32:00,5.02663,5.02755,5.0261,5.02619,16000000.0
2008-01-11 03:33:00,5.02615,5.0273,5.02547,5.02603,13000000.0
2008-01-11 03:34:00,5.02554,5.02635,5.02542,5.02542,16000000.0
2008-01-11 03:35:00,5.02599,5.02667,5.02551,5.02616,10000000.0
2008-01-11 03:36:00,5.02607,5.02639,5.02605,5.02635,11000000.0
2008-01-11 03:37:00,5.02624,5.02651,5.02545,5.02582,13000000.0
2008-01-11 03:38:00,5.02678,5.02678,5.02547,5.02607,13000000.0
2008-01-11 03:39:00,5.02629,5.0267,5.02561,5.02621,13000000.0
2008-01-11 03:40:00,5.02613,5.02613,5.02578,5.02584,12000000.0
2008-01-11 03:41:00,5.02615,5.02704,5.02567,5.02599,16000000.0
2008-01-11 03:42:00,5.02607,5.02672,5.02589,5.02615,21000000.0
2008-01-11 03:43:00,5.02565,5.02612,5.02565,5.02612,18000000.0
2008-01-11 03:44:00,5.02612,5.02665,5.02541,5.02623,15000000.0
2008-01-11 03:45:00,5.02603,5.02672,5.02586,5.02607,9000000.0
2008-01-11 03:46:00,5.02609,5.02699,5.02559,5.02699,8000000.0
2008-01-11 03:47:00,5.0255,5.02715,5.0255,5.02599,11000000.0
2008-01-11 03:48:00,5.02594,5.027,5.02577,5.02644,9000000.0
2008-01-11 03:49:00,5.02676,5.02702,5.02618,5.02653,16000000.0
2008-01-11 03:50:00,5.02485,5.02505,5.02485,5.02498,19000000.0
2008-01-11 03:51:00,5.02628,5.02692,5.02599,5.02642,9000000.0
2008-01-11 03:52:00,5.02655,5.02735,5.02569,5.02695,19000000.0
2008-01-11 03:53:00,5.02746,5.02746,5.02575,5.02575,10000000.0
2008-01-11 03:54:00,5.0268,5.02731,5.02618,5.02674,17000000.0
2008-01-11 03:55:00,5.02675,5.02785,5.02657,5.02735,16000000.0
2008-01-11 03:56:00,5.02657,5.02741,5.02657,5.02677,7000000.0
2008-01-11 03:57:00,5.02772,5.02805,5.0267,5.0269,11000000.0
2008-01-11 03:58:00,5.02727,5.02765,5.02658,5.02671,12000000.0
2008-01-11 03:59:00,5.02637,5.02829,5.02637,5.02829,17000000.0
2008-01-11 04:00:00,5.02752,5.02822,5.02712,5.02822,12000000.0
2008-01-11 04:01:00,5.02765,5.02785,5.02765,5.02785,16000000.0
2008-01-11 04:02:00,5.02741,5.02873,5.02741,5.02778,14000000.0
2008-01-11 04:03:00,5.02835,5.02913,5.0275,5.02833,12000000.0
2008-01-11 04:04:00,5.02851,5.0292,5.02813,5.02814,16000000.0
2008-01-11 04:05:00,5.02816,5.02816,5.02755,5.02808,13000000.0
2008-01-11 04:06:00,5.02825,5.02916,5.02794,5.02891,16000000.0
2008-01-11 04:07:00,5.02837,5.02922,5.02791,5.02871,13000000.0
2008-01-11 04:08:00,5.02803,5.0292,5.02801,5.02836,14000000.0
2008-01-11 04:09:00,5.02864,5.02881,5.02798,5.02824,10000000.0
2008-01-11 04:10:00,5.02795,5.02901,5.02782,5.02889,12000000.0
2008-01-11 04:11:00,5.0282,5.02899,5.02757,5.02804,14000000.0
2008-01-11 04:12:00,5.0282,5.02884,5.0277,5.02841,19000000.0
2008-01-11 04:13:00,5.02778,5.02855,5.02774,5.02855,20000000.0
2008-01-11 04:14:00,5.02717,5.02794,5.02696,5.02696,12000000.0
2008-01-11 04:15:00,5.02753,5.02854,5.02736,5.02799,8000000.0
2008-01-11 04:16:00,5.02775,5.02854,5.02748,5.02797,13000000.0
2008-01-11 04:17:00,5.02846,5.03028,5.02795,5.02938,15000000.0
2008-01-11 04:18:00,5.02877,5.02961,5.02842,5.02853,9000000.0
2008-01-11 04:19:00,5.02885,5.02968,5.02812,5.02812,12000000.0
2008-01-11 04:20:00,5.03009,5.03009,5.02836,5.02895,9000000.0
2008-01-11 04:21:00,5.02812,5.02892,5.02783,5.02883,17000000.0
2008-01-11 04:22:00,5.02746,5.02937,5.02746,5.02924,14000000.0
2008-01-11 04:23:00,5.02744,5.02873,5.02744,5.02826,10000000.0
2008-01-11 04:24:00,5.02788,5.02891,5.0275,5.02812,12000000.0
2008-01-11 04:25:00,5.02827,5.02929,5.02794,5.02811,10000000.0
2008-01-11 04:26:00,5.02698,5.02868,5.02698,5.02814,7000000.0
2008-01-11 04:27:00,5.02729,5.02838,5.02729,5.02808,15000000.0
2008-01-11 04:28:00,5.02782,5.02837,5.02747,5.02747,7000000.0
2008-01-11 04:29:00,5.02769,5.0286,5.02693,5.02767,14000000.0
2008-01-11 04:30:00,5.02755,5.02858,5.02742,5.02777,11000000.0
2008-01-11 04:31:00,5.02767,5.02837,5.02693,5.02758,15000000.0
2008-01-11 04:32:00,5.02754,5.02818,5.02725,5.02765,17000000.0
2008-01-11 04:33:00,5.02664,5.02788,5.02664,5.02766,14000000.0
2008-01-11 04:34:00,5.0275,5.02808,5.02688,5.02808,9000000.0
2008-01-11 04:35:00,5.02717,5.02772,5.02666,5.02719,12000000.0
2008-01-11 04:36:00,5.02776,5.02821,5.02701,5.02717,12000000.0
2008-01-11 04:37:00,5.02779,5.02836,5.02706,5.02771,12000000.0
2008-01-11 04:38:00,5.02717,5.02769,5.02716,5.02733,11000000.0
2008-01-11 04:39:00,5.02734,5.02815,5.0272,5.02725,17000000.0
2008-01-11 04:40:00,5.02687,5.02788,5.02685,5.02699,9000000.0
2008-01-11 04:41:00,5.02712,5.02761,5.02664,5.02674,10000000.0
2008-01-11 04:42:00,5.02656,5.02798,5.02656,5.02744,8000000.0
2008-01-11 04:43:00,5.02723,5.02806,5.02693,5.02751,18000000.0
2008-01-11 04:44:00,5.02744,5.02808,5.02704,5.02704,9000000.0
2008-01-11 04:45:00,5.0274,5.02742,5.02665,5.02683,9000000.0
2008-01-11 04:46:00,5.02724,5.02774,5.02652,5.0274,16000000.0
2008-01-11 04:47:00,5.02745,5.02745,5.0258,5.02678,12000000.0
2008-01-11 04:48:00,5.02663,5.02688,5.02513,5.02513,10000000.0
2008-01-11 04:49:00,5.02596,5.02665,5.02514,5.02533,16000000.0
2008-01-11 04:50:00,5.02441,5.02606,5.02441,5.0252,16000000.0
2008-01-11 04:51:00,5.02442,5.02576,5.02442,5.025,20000000.0
2008-01-11 04:52:00,5.02509,5.02615,5.02487,5.0251,13000000.0
2008-01-11 04:53:00,5.0253,5.02616,5.02514,5.02518,11000000.0
2008-01-11 04:54:00,5.02543,5.02577,5.0245,5.02512,11000000.0
2008-01-11 04:55:00,5.02526,5.02526,5.02425,5.02438,12000000.0
2008-01-11 04:56:00,5.02498,5.02547,5.02446,5.02494,16000000.0
2008-01-11 04:57:00,5.02492,5.02492,5.02392,5.02441,7000000.0
2008-01-11 04:58:00,5.02396,5.02473,5.02396,5.02445,13000000.0
2008-01-11 04:59:00,5.0249,5.02494,5.02416,5.02482,17000000.0
2008-01-11 05:00:00,5.02491,5.02532,5.02453,5.02493,10000000.0
2008-01-11 05:01:00,5.02537,5.02591,5.02468,5.02536,13000000.0
2008-01-11 05:02:00,5.02542,5.02601,5.02485,5.02598,18000000.0
2008-01-11 05:03:00,5.02467,5.02534,5.02424,5.02455,9000000.0
2008-01-11 05:04:00,5.0241,5.02545,5.02377,5.02502,12000000.0
2008-01-11 05:05:00,5.02485,5.02592,5.02485,5.02592,10000000.0
2008-01-11 05:06:00,5.02525,5.02606,5.02495,5.02547,20000000.0
2008-01-11 05:07:00,5.0255,5.02572,5.02464,5.02539,10000000.0
2008-01-11 05:08:00,5.02523,5.0254,5.02496,5.02512,17000000.0
2008-01-11 05:09:00,5.02511,5.0252,5.02493,5.02497,15000000.0
2008-01-11 05:10:00,5.02535,5.02614,5.02509,5.02614,10000000.0
2008-01-11 05:11:00,5.02553,5.02592,5.02454,5.02454,16000000.0
2008-01-11 05:12:00,5.02586,5.02612,5.02535,5.02566,7000000.0
2008-01-11 05:13:00,5.02558,5.02565,5.02545,5.02545,12000000.0
2008-01-11 05:14:00,5.0255,5.02603,5.02515,5.02558,14000000.0
2008-01-11 05:15:00,5.02568,5.0265,5.02519,5.0265,16000000.0
2008-01-11 05:16:00,5.0259,5.02702,5.02531,5.02682,15000000.0
2008-01-11 05:17:00,5.02649,5.0266,5.026,5.0261,10000000.0
2008-01-11 05:18:00,5.026,5.02669,5.02589,5.02612,13000000.0
2008-01-11 05:19:00,5.02641,5.02712,5.02593,5.02663,13000000.0
2008-01-11 05:20:00,5.0263,5.02701,5.02585,5.0261,20000000.0
2008-01-11 05:21:00,5.02684,5.02684,5.02592,5.02636,9000000.0
2008-01-11 05:22:00,5.02624,5.02695,5.02554,5.02601,17000000.0
2008-01-11 05:23:00,5.02639,5.02665,5.0256,5.02603,14000000.0
2008-01-11 05:24:00,5.02635,5.02739,5.02624,5.02638,19000000.0
2008-01-11 05:25:00,5.02617,5.0269,5.02585,5.02653,13000000.0
2008-01-11 05:26:00,5.0261,5.02689,5.02609,5.02609,13000000.0
2008-01-11 05:27:00,5.02697,5.02697,5.02598,5.02681,13000000.0
2008-01-11 05:28:00,5.02625,5.02625,5.02533,5.02533,10000000.0
2008-01-11 05:29:00,5.02627,5.02687,5.02535,5.02573,17000000.0
2008-01-11 05:30:00,5.02581,5.02648,5.02497,5.02527,21000000.0
2008-01-11 05:31:00,5.02514,5.02539,5.02439,5.02539,13000000.0
2008-01-11 05:32:00,5.02608,5.02688,5.02543,5.0263,16000000.0
2008-01-11 05:33:00,5.02654,5.02717,5.02584,5.02639,13000000.0
2008-01-11 05:34:00,5.02564,5.02713,5.02547,5.02645,13000000.0
2008-01-11 05:35:00,5.02555,5.02652,5.02555,5.02606,14000000.0
2008-01-11 05:36:00,5.02649,5.02674,5.02608,5.02674,18000000.0
2008-01-11 05:37:00,5.02597,5.02653,5.02524,5.02582,12000000.0
2008-01-11 05:38:00,5.02572,5.0269,5.02565,5.02629,13000000.0
2008-01-11 05:39:00,5.02634,5.02697,5.02584,5.02584,21000000.0
2008-01-11 05:40:00,5.02623,5.02676,5.02596,5.02644,14000000.0
2008-01-11 05:41:00,5.02666,5.02704,5.02545,5.02632,13000000.0
2008-01-11 05:42:00,5.02605,5.02657,5.02573,5.02576,8000000.0
2008-01-11 05:43:00,5.02578,5.02646,5.02524,5.02589,13000000.0
2008-01-11 05:44:00,5.02562,5.02608,5.02494,5.02608,13000000.0
2008-01-11 05:45:00,5.02579,5.02605,5.02501,5.02523,24000000.0
2008-01-11 05:46:00,5.02571,5.02604,5.02473,5.02538,14000000.0
2008-01-11 05:47:00,5.02647,5.02647,5.02468,5.0251,11000000.0
2008-01-11 05:48:00,5.0249,5.02565,5.02426,5.02513,18000000.0
2008-01-11 05:49:00,5.02482,5.02542,5.02447,5.02504,10000000.0
2008-01-11 05:50:00,5.02503,5.02533,5.02446,5.02514,10000000.0
2008-01-11 05:51:00,5.02503,5.02575,5.02503,5.02544,11000000.0
2008-01-11 05:52:00,5.02544,5.02586,5.02454,5.02511,19000000.0
2008-01-11 05:53:00,5.025,5.025,5.02251,5.02253,15000000.0
2008-01-11 05:54:00,5.02339,5.02339,5.02176,5.02176,7000000.0
2008-01-11 05:55:00,5.02198,5.02256,5.0212,5.02251,12000000.0
2008-01-11 05:56:00,5.02161,5.02184,5.02055,5.02055,16000000.0
2008-01-11 05:57:00,5.02096,5.02149,5.02073,5.02098,11000000.0
2008-01-11 05:58:00,5.02054,5.02231,5.02036,5.02221,22000000.0
2008-01-11 05:59:00,5.0221,5.02231,5.02103,5.02103,9000000.0
2008-01-11 06:00:00,5.02194,5.02217,5.02121,5.02171,17000000.0
2008-01-11 06:01:00,5.0215,5.02231,5.02079,5.0218,18000000.0
2008-01-11 06:02:00,5.02286,5.02286,5.0215,5.02269,18000000.0
2008-01-11 06:03:00,5.02332,5.02332,5.02195,5.02237,16000000.0
2008-01-11 06:04:00,5.02208,5.02275,5.0217,5.02181,8000000.0
2008-01-11 06:05:00,5.02328,5.02328,5.0221,5.02278,10000000.0
2008-01-11 06:06:00,5.02248,5.02252,5.02181,5.02206,27000000.0
2008-01-11 06:07:00,5.02229,5.02338,5.02155,5.02332,17000000.0
2008-01-11 06:08:00,5.02316,5.0235,5.0222,5.02257,14000000.0
2008-01-11 06:09:00,5.0228,5.02324,5.02216,5.02321,13000000.0
2008-01-11 06:10:00,5.02356,5.02392,5.02195,5.02219,14000000.0
2008-01-11 06:11:00,5.02334,5.02364,5.02208,5.02236,16000000.0
2008-01-11 06:12:00,5.02224,5.02301,5.0221,5.02301,17000000.0
2008-01-11 06:13:00,5.02304,5.02355,5.02237,5.02317,14000000.0
2008-01-11 06:14:00,5.0229,5.02347,5.02251,5.02259,12000000.0
2008-01-11 06:15:00,5.02185,5.02306,5.02185,5.02256,13000000.0
2008-01-11 06:16:00,5.02273,5.02295,5.02123,5.02236,14000000.0
2008-01-11 06:17:00,5.02055,5.02217,5.02055,5.02181,11000000.0
2008-01-11 06:18:00,5.02173,5.02235,5.02118,5.02234,12000000.0
2008-01-11 06:19:00,5.02191,5.02213,5.02068,5.02068,19000000.0
2008-01-11 06:20:00,5.02178,5.02208,5.02074,5.02074,11000000.0
2008-01-11 06:21:00,5.02135,5.02191,5.02089,5.02186,9000000.0
2008-01-11 06:22:00,5.02122,5.02163,5.02045,5.02045,22000000.0
2008-01-11 06:23:00,5.0208,5.02113,5.01899,5.02082,18000000.0
2008-01-11 06:24:00,5.01918,5.02143,5.01918,5.02143,8000000.0
2008-01-11 06:25:00,5.021,5.02183,5.02076,5.02143,9000000.0
2008-01-11 06:26:00,5.02154,5.02154,5.02029,5.0214,13000000.0
2008-01-11 06:27:00,5.02165,5.02165,5.02042,5.02042,15000000.0
2008-01-11 06:28:00,5.02039,5.02185,5.02039,5.02089,18000000.0
2008-01-11 06:29:00,5.02148,5.02224,5.0204,5.02163,16000000.0
2008-01-11 06:30:00,5.0223,5.02249,5.02146,5.02235,10000000.0
2008-01-11 06:31:00,5.02185,5.02208,5.021,5.02132,13000000.0
2008-01-11 06:32:00,5.02092,5.02093,5.02056,5.02093,10000000.0
2008-01-11 06:33:00,5.02141,5.02175,5.02035,5.02101,10000000.0
2008-01-11 06:34:00,5.01998,5.02122,5.01961,5.02088,15000000.0
2008-01-11 06:35:00,5.02102,5.02209,5.01931,5.0217,13000000.0
2008-01-11 06:36:00,5.02225,5.02225,5.02069,5.02109,23000000.0
2008-01-11 06:37:00,5.0223,5.0223,5.02094,5.02168,11000000.0
2008-01-11 06:38:00,5.02258,5.02279,5.02124,5.02187,17000000.0
2008-01-11 06:39:00,5.02185,5.02258,5.02168,5.02248,8000000.0
2008-01-11 06:40:00,5.02196,5.02286,5.0216,5.02232,15000000.0
2008-01-11 06:41:00,5.02319,5.02352,5.02174,5.02352,15000000.0
2008-01-11 06:42:00,5.02337,5.0238,5.02258,5.02297,16000000.0
2008-01-11 06:43:00,5.02191,5.02334,5.02188,5.02188,12000000.0
2008-01-11 06:44:00,5.02316,5.02343,5.02226,5.02235,13000000.0
2008-01-11 06:45:00,5.02303,5.02335,5.02215,5.0229,14000000.0
2008-01-11 06:46:00,5.02249,5.02375,5.02249,5.0225,12000000.0
2008-01-11 06:47:00,5.0232,5.02338,5.02232,5.02285,11000000.0
2008-01-11 06:48:00,5.0226,5.0232,5.02195,5.02295,15000000.0
2008-01-11 06:49:00,5.02199,5.02293,5.02128,5.0222,17000000.0
2008-01-11 06:50:00,5.02108,5.02217,5.02108,5.02217,13000000.0
2008-01-11 06:51:00,5.02182,5.02195,5.02136,5.02174,8000000.0
2008-01-11 06:52:00,5.02235,5.02235,5.02128,5.02142,14000000.0
2008-01-11 06:53:00,5.02216,5.02245,5.02135,5.02183,13000000.0
2008-01-11 06:54:00,5.02229,5.02229,5.02108,5.02108,8000000.0
2008-01-11 06:55:00,5.02088,5.0219,5.02045,5.0219,10000000.0
2008-01-11 06:56:00,5.02211,5.02211,5.02063,5.02076,11000000.0
2008-01-11 06:57:00,5.02136,5.0219,5.02075,5.02181,17000000.0
2008-01-11 06:58:00,5.02167,5.02167,5.02002,5.02002,12000000.0
2008-01-11 06:59:00,5.02052,5.02153,5.01999,5.02153,14000000.0
2008-01-11 07:00:00,5.02131,5.02131,5.02045,5.02061,11000000.0
2008-01-11 07:01:00,5.02081,5.02136,5.02076,5.02113,10000000.0
2008-01-11 07:02:00,5.02009,5.02009,5.01953,5.01953,14000000.0
2008-01-11 07:03:00,5.02005,5.02109,5.01984,5.02078,7000000.0
2008-01-11 07:04:00,5.02004,5.02127,5.01992,5.02052,16000000.0
2008-01-11 07:05:00,5.02075,5.02212,5.02071,5.02162,15000000.0
2008-01-11 07:06:00,5.02191,5.02241,5.02128,5.02174,16000000.0
2008-01-11 07:07:00,5.02168,5.02324,5.02168,5.02324,12000000.0
2008-01-11 07:08:00,5.02298,5.02298,5.0219,5.02266,8000000.0
2008-01-11 07:09:00,5.02249,5.02263,5.02186,5.02202,8000000.0
2008-01-11 07:10:00,5.02289,5.02289,5.02168,5.02168,16000000.0
2008-01-11 07:11:00,5.02302,5.02302,5.02206,5.02274,17000000.0
2008-01-11 07:12:00,5.02248,5.02271,5.02146,5.02223,20000000.0
2008-01-11 07:13:00,5.02283,5.02283,5.02169,5.02211,18000000.0
2008-01-11 07:14:00,5.02157,5.02306,5.02157,5.023,11000000.0
2008-01-11 07:15:00,5.02203,5.02286,5.022,5.0224,18000000.0
2008-01-11 07:16:00,5.02267,5.02311,5.02204,5.02249,18000000.0
2008-01-11 07:17:00,5.02287,5.02299,5.02174,5.0224,12000000.0
2008-01-11 07:18:00,5.02284,5.02284,5.02163,5.02261,18000000.0
2008-01-11 07:19:00,5.02249,5.02313,5.02178,5.02295,14000000.0
2008-01-11 07:20:00,5.02341,5.02365,5.02258,5.02307,18000000.0
2008-01-11 07:21:00,5.02265,5.02309,5.02257,5.02259,13000000.0
2008-01-11 07:22:00,5.02313,5.02313,5.02206,5.02217,14000000.0
2008-01-11 07:23:00,5.02257,5.02367,5.02162,5.02176,15000000.0
2008-01-11 07:24:00,5.02295,5.02315,5.02174,5.02174,16000000.0
2008-01-11 07:25:00,5.02288,5.02302,5.02177,5.02202,15000000.0
2008-01-11 07:26:00,5.02174,5.02307,5.02159,5.02293,13000000.0
2008-01-11 07:27:00,5.02252,5.02252,5.02135,5.02163,12000000.0
2008-01-11 07:28:00,5.02161,5.02222,5.0208,5.0217,22000000.0
2008-01-11 07:29:00,5.02167,5.02192,5.02027,5.02121,16000000.0
2008-01-11 07:30:00,5.02016,5.02184,5.02008,5.02184,14000000.0
2008-01-11 07:31:00,5.02152,5.0217,5.02058,5.02091,13000000.0
2008-01-11 07:32:00,5.02181,5.02181,5.02073,5.02156,9000000.0
2008-01-11 07:33:00,5.02134,5.02134,5.02045,5.02088,7000000.0
2008-01-11 07:34:00,5.02156,5.02156,5.01998,5.02068,18000000.0
2008-01-11 07:35:00,5.02032,5.02166,5.02011,5.02166,9000000.0
2008-01-11 07:36:00,5.02075,5.02108,5.02066,5.02066,13000000.0
2008-01-11 07:37:00,5.02185,5.0219,5.02029,5.02073,11000000.0
2008-01-11 07:38:00,5.02031,5.02166,5.02031,5.02119,11000000.0
2008-01-11 07:39:00,5.02187,5.02315,5.02126,5.02212,19000000.0
2008-01-11 07:40:00,5.02262,5.02264,5.02142,5.02255,11000000.0
2008-01-11 07:41:00,5.0215,5.02183,5.02084,5.0211,7000000.0
2008-01-11 07:42:00,5.02004,5.0214,5.0197,5.01991,13000000.0
2008-01-11 07:43:00,5.02001,5.02132,5.01956,5.02079,14000000.0
2008-01-11 07:44:00,5.02059,5.02092,5.02008,5.02036,10000000.0
2008-01-11 07:45:00,5.02026,5.02131,5.02004,5.02072,8000000.0
2008-01-11 07:46:00,5.02103,5.02169,5.0202,5.02169,13000000.0
2008-01-11 07:47:00,5.02168,5.02168,5.01991,5.02052,15000000.0
2008-01-11 07:48:00,5.02073,5.02133,5.02004,5.02048,13000000.0
2008-01-11 07:49:00,5.02142,5.02148,5.02009,5.02009,10000000.0
2008-01-11 07:50:00,5.02055,5.02126,5.01983,5.0205,17000000.0
2008-01-11 07:51:00,5.01967,5.02115,5.01904,5.02006,16000000.0
2008-01-11 07:52:00,5.02084,5.02157,5.01971,5.02034,13000000.0
2008-01-11 07:53:00,5.02023,5.02066,5.01952,5.02066,10000000.0
2008-01-11 07:54:00,5.02109,5.02151,5.01978,5.01978,11000000.0
2008-01-11 07:55:00,5.02046,5.02146,5.02036,5.02116,12000000.0
2008-01-11 07:56:00,5.0209,5.02218,5.02066,5.02075,13000000.0
2008-01-11 07:57:00,5.02046,5.02047,5.01895,5.02008,8000000.0
2008-01-11 07:58:00,5.0193,5.02042,5.01918,5.02025,14000000.0
2008-01-11 07:59:00,5.02082,5.02114,5.0197,5.02114,15000000.0
2008-01-11 08:00:00,5.02055,5.02166,5.02014,5.02166,10000000.0
2008-01-11 08:01:00,5.02127,5.02193,5.02055,5.0212,13000000.0
2008-01-11 08:02:00,5.02084,5.02145,5.02014,5.02142,14000000.0
2008-01-11 08:03:00,5.02076,5.02153,5.02008,5.02083,12000000.0
2008-01-11 08:04:00,5.02128,5.02261,5.02076,5.02142,16000000.0
2008-01-11 08:05:00,5.0216,5.0224,5.02077,5.02169,14000000.0
2008-01-11 08:06:00,5.02181,5.02293,5.02121,5.02184,19000000.0
2008-01-11 08:07:00,5.02212,5.02375,5.02202,5.02333,19000000.0
2008-01-11 08:08:00,5.02282,5.02313,5.02207,5.02239,11000000.0
2008-01-11 08:09:00,5.02275,5.02312,5.02183,5.0219,10000000.0
2008-01-11 08:10:00,5.02201,5.02266,5.02122,5.02122,16000000.0
2008-01-11 08:11:00,5.02254,5.02287,5.02159,5.02191,9000000.0
2008-01-11 08:12:00,5.02171,5.02246,5.02134,5.02159,10000000.0
2008-01-11 08:13:00,5.02255,5.02299,5.02183,5.02299,11000000.0
2008-01-11 08:14:00,5.02177,5.02241,5.02124,5.02155,12000000.0
2008-01-11 08:15:00,5.02154,5.02233,5.02123,5.02196,15000000.0
2008-01-11 08:16:00,5.02113,5.02327,5.02113,5.02327,14000000.0
2008-01-11 08:17:00,5.0223,5.02369,5.02136,5.02369,10000000.0
2008-01-11 08:18:00,5.0222,5.02316,5.02187,5.02311,9000000.0
2008-01-11 08:19:00,5.02205,5.02353,5.02205,5.02221,11000000.0
2008-01-11 08:20:00,5.02348,5.02348,5.02172,5.02246,11000000.0
2008-01-11 08:21:00,5.0222,5.02326,5.02197,5.02285,20000000.0
2008-01-11 08:22:00,5.02258,5.0231,5.02231,5.02297,8000000.0
2008-01-11 08:23:00,5.0222,5.02311,5.02218,5.02289,12000000.0
2008-01-11 08:24:00,5.02271,5.02374,5.02219,5.02253,13000000.0
2008-01-11 08:25:00,5.02225,5.02317,5.02169,5.02238,12000000.0
2008-01-11 08:26:00,5.02283,5.02283,5.02117,5.02178,13000000.0
2008-01-11 08:27:00,5.02172,5.02314,5.02154,5.02314,11000000.0
2008-01-11 08:28:00,5.02228,5.02339,5.0218,5.02208,8000000.0
2008-01-11 08:29:00,5.02256,5.02339,5.02196,5.0223,12000000.0
2008-01-11 08:30:00,5.02207,5.02304,5.02202,5.02203,11000000.0
2008-01-11 08:31:00,5.02255,5.0238,5.02245,5.02286,10000000.0
2008-01-11 08:32:00,5.02322,5.02413,5.02228,5.02252,13000000.0
2008-01-11 08:33:00,5.02321,5.02358,5.02257,5.02298,11000000.0
2008-01-11 08:34:00,5.02256,5.02451,5.02231,5.02391,17000000.0
2008-01-11 08:35:00,5.02343,5.02434,5.02329,5.02329,11000000.0
2008-01-11 08:36:00,5.0248,5.02605,5.02384,5.02605,10000000.0
2008-01-11 08:37:00,5.02516,5.0273,5.02501,5.02663,9000000.0
2008-01-11 08:38:00,5.02711,5.02783,5.02515,5.02554,18000000.0
2008-01-11 08:39:00,5.02487,5.02585,5.02453,5.02585,8000000.0
2008-01-11 08:40:00,5.02436,5.02731,5.02436,5.02693,7000000.0
2008-01-11 08:41:00,5.02672,5.02804,5.02635,5.02803,16000000.0
2008-01-11 08:42:00,5.0278,5.02799,5.02572,5.02619,14000000.0
2008-01-11 08:43:00,5.02612,5.02651,5.02412,5.02412,12000000.0
2008-01-11 08:44:00,5.02488,5.02537,5.02345,5.02405,9000000.0
2008-01-11 08:45:00,5.02563,5.02608,5.02457,5.02457,18000000.0
2008-01-11 08:46:00,5.02605,5.02614,5.02487,5.02614,14000000.0
2008-01-11 08:47:00,5.02485,5.02612,5.02476,5.02568,18000000.0
2008-01-11 08:48:00,5.02471,5.02522,5.02384,5.02384,12000000.0
2008-01-11 08:49:00,5.02416,5.02604,5.02393,5.02582,14000000.0
2008-01-11 08:50:00,5.02513,5.02622,5.02466,5.02486,16000000.0
2008-01-11 08:51:00,5.02436,5.02672,5.02433,5.02672,21000000.0
2008-01-11 08:52:00,5.0264,5.02674,5.02458,5.02674,20000000.0
2008-01-11 08:53:00,5.02659,5.02687,5.02572,5.02592,7000000.0
2008-01-11 08:54:00,5.02651,5.02807,5.02568,5.02762,17000000.0
2008-01-11 08:55:00,5.02681,5.02847,5.02621,5.02674,12000000.0
2008-01-11 08:56:00,5.02734,5.02805,5.02588,5.02686,17000000.0
2008-01-11 08:57:00,5.02504,5.0263,5.02388,5.02534,16000000.0
2008-01-11 08:58:00,5.02476,5.02539,5.02377,5.02509,12000000.0
2008-01-11 08:59:00,5.02453,5.0268,5.02417,5.0268,13000000.0
2008-01-11 09:00:00,5.02613,5.02862,5.02554,5.02862,17000000.0
2008-01-11 09:01:00,5.02885,5.03206,5.02829,5.03206,13000000.0
2008-01-11 09:02:00,5.033,5.033,5.03019,5.03223,8000000.0
2008-01-11 09:03:00,5.03155,5.03239,5.03043,5.03132,16000000.0
2008-01-11 09:04:00,5.02909,5.0308,5.02909,5.03065,8000000.0
2008-01-11 09:05:00,5.02963,5.0312,5.02924,5.03119,11000000.0
2008-01-11 09:06:00,5.02971,5.03108,5.02971,5.0299,10000000.0
2008-01-11 09:07:00,5.03108,5.03137,5.02832,5.02843,10000000.0
2008-01-11 09:08:00,5.02783,5.02923,5.02713,5.02922,19000000.0
2008-01-11 09:09:00,5.02806,5.02948,5.02772,5.02892,16000000.0
2008-01-11 09:10:00,5.02786,5.0292,5.02624,5.02624,8000000.0
2008-01-11 09:11:00,5.02751,5.02771,5.02565,5.02701,11000000.0
2008-01-11 09:12:00,5.02787,5.02902,5.02599,5.02755,16000000.0
2008-01-11 09:13:00,5.02783,5.02825,5.02616,5.02643,15000000.0
2008-01-11 09:14:00,5.02665,5.02772,5.02601,5.02601,17000000.0
2008-01-11 09:15:00,5.02645,5.02827,5.02645,5.02774,12000000.0
2008-01-11 09:16:00,5.02742,5.02877,5.02742,5.0277,14000000.0
2008-01-11 09:17:00,5.02859,5.03034,5.02813,5.02899,14000000.0
2008-01-11 09:18:00,5.0285,5.02952,5.02828,5.02905,18000000.0
2008-01-11 09:19:00,5.02791,5.02965,5.02791,5.02889,14000000.0
2008-01-11 09:20:00,5.02976,5.03095,5.02866,5.03001,18000000.0
2008-01-11 09:21:00,5.02954,5.03113,5.02926,5.03096,17000000.0
2008-01-11 09:22:00,5.03062,5.03096,5.02892,5.02951,13000000.0
2008-01-11 09:23:00,5.02797,5.0303,5.02797,5.0292,12000000.0
2008-01-11 09:24:00,5.02958,5.03143,5.02946,5.03066,14000000.0
2008-01-11 09:25:00,5.02983,5.03119,5.02865,5.03032,9000000.0
2008-01-11 09:26:00,5.03172,5.03198,5.03023,5.03023,13000000.0
2008-01-11 09:27:00,5.03021,5.03188,5.03021,5.03101,13000000.0
2008-01-11 09:28:00,5.03151,5.03243,5.031,5.03134,19000000.0
2008-01-11 09:29:00,5.03099,5.03219,5.03064,5.03094,14000000.0
2008-01-11 09:30:00,5.03142,5.03192,5.03066,5.0313,15000000.0
2008-01-11 09:31:00,5.03323,5.03361,5.03184,5.03234,11000000.0
2008-01-11 09:32:00,5.03302,5.03302,5.03073,5.03181,16000000.0
2008-01-11 09:33:00,5.03258,5.03258,5.03065,5.03138,9000000.0
2008-01-11 09:34:00,5.03158,5.03284,5.03062,5.03156,18000000.0
2008-01-11 09:35:00,5.0315,5.03237,5.03115,5.03118,14000000.0
2008-01-11 09:36:00,5.03257,5.03257,5.03066,5.03147,16000000.0
2008-01-11 09:37:00,5.03121,5.03267,5.03074,5.03267,20000000.0
2008-01-11 09:38:00,5.03196,5.03259,5.03049,5.03121,19000000.0
2008-01-11 09:39:00,5.03168,5.03251,5.03085,5.03085,16000000.0
2008-01-11 09:40:00,5.03163,5.03208,5.03037,5.03062,12000000.0
2008-01-11 09:41:00,5.0317,5.03283,5.03147,5.03243,18000000.0
2008-01-11 09:42:00,5.03095,5.0318,5.03022,5.03137,16000000.0
2008-01-11 09:43:00,5.02943,5.03163,5.02943,5.03039,15000000.0
2008-01-11 09:44:00,5.03054,5.03118,5.02813,5.02997,13000000.0
2008-01-11 09:45:00,5.03012,5.03033,5.028,5.028,13000000.0
2008-01-11 09:46:00,5.02964,5.03061,5.0288,5.0288,17000000.0
2008-01-11 09:47:00,5.02896,5.03046,5.0284,5.03038,13000000.0
2008-01-11 09:48:00,5.0308,5.03184,5.02944,5.03184,16000000.0
2008-01-11 09:49:00,5.03177,5.03261,5.03057,5.03127,17000000.0
2008-01-11 09:50:00,5.03104,5.03177,5.02989,5.03014,12000000.0
2008-01-11 09:51:00,5.03153,5.03153,5.02861,5.02971,16000000.0
2008-01-11 09:52:00,5.03016,5.03024,5.02832,5.02913,16000000.0
2008-01-11 09:53:00,5.0298,5.03036,5.02778,5.02778,15000000.0
2008-01-11 09:54:00,5.02941,5.02949,5.02458,5.02519,15000000.0
2008-01-11 09:55:00,5.02435,5.02586,5.02309,5.02521,15000000.0
2008-01-11 09:56:00,5.02474,5.02474,5.02145,5.02295,17000000.0
2008-01-11 09:57:00,5.02242,5.02242,5.01929,5.01929,12000000.0
2008-01-11 09:58:00,5.02076,5.02189,5.01954,5.02091,14000000.0
2008-01-11 09:59:00,5.02307,5.02415,5.02125,5.024,10000000.0
2008-01-11 10:00:00,5.02347,5.0244,5.02217,5.02414,11000000.0
2008-01-11 10:01:00,5.02434,5.02634,5.02384,5.02588,24000000.0
2008-01-11 10:02:00,5.02553,5.02718,5.02543,5.02679,14000000.0
2008-01-11 10:03:00,5.0267,5.02797,5.02588,5.02774,16000000.0
2008-01-11 10:04:00,5.02694,5.02984,5.02677,5.02876,10000000.0
2008-01-11 10:05:00,5.03118,5.03173,5.02906,5.02906,10000000.0
2008-01-11 10:06:00,5.02962,5.03027,5.02789,5.03001,9000000.0
2008-01-11 10:07:00,5.02944,5.03045,5.02778,5.02778,11000000.0
2008-01-11 10:08:00,5.02843,5.0286,5.02772,5.02793,9000000.0
2008-01-11 10:09:00,5.02731,5.02968,5.02727,5.02968,11000000.0
2008-01-11 10:10:00,5.02993,5.03021,5.02857,5.02959,15000000.0
2008-01-11 10:11:00,5.02974,5.03046,5.02891,5.03009,16000000.0
2008-01-11 10:12:00,5.03043,5.03043,5.02857,5.02987,19000000.0
2008-01-11 10:13:00,5.03007,5.03067,5.02825,5.02825,9000000.0
2008-01-11 10:14:00,5.02813,5.02963,5.02739,5.02963,11000000.0
2008-01-11 10:15:00,5.02963,5.02963,5.02838,5.0291,8000000.0
2008-01-11 10:16:00,5.02785,5.02918,5.02669,5.02918,17000000.0
2008-01-11 10:17:00,5.02746,5.02935,5.02746,5.029,16000000.0
2008-01-11 10:18:00,5.02833,5.03009,5.02833,5.03006,16000000.0
2008-01-11 10:19:00,5.02964,5.03022,5.02802,5.02864,17000000.0
2008-01-11 10:20:00,5.0285,5.0297,5.02724,5.02863,16000000.0
2008-01-11 10:21:00,5.02889,5.02909,5.02736,5.02858,7000000.0
2008-01-11 10:22:00,5.0287,5.02913,5.02777,5.02907,10000000.0
2008-01-11 10:23:00,5.02925,5.02925,5.02784,5.02819,14000000.0
2008-01-11 10:24:00,5.02925,5.02925,5.02745,5.02857,13000000.0
2008-01-11 10:25:00,5.02714,5.02854,5.02696,5.02854,12000000.0
2008-01-11 10:26:00,5.02859,5.02859,5.02671,5.02671,11000000.0
2008-01-11 10:27:00,5.02731,5.02956,5.02709,5.02956,13000000.0
2008-01-11 10:28:00,5.02908,5.02908,5.02721,5.02824,13000000.0
2008-01-11 10:29:00,5.02719,5.0277,5.02657,5.02729,11000000.0
2008-01-11 10:30:00,5.02675,5.02697,5.02432,5.02522,9000000.0
2008-01-11 10:31:00,5.02587,5.02805,5.0239,5.02615,16000000.0
2008-01-11 10:32:00,5.02522,5.02615,5.02474,5.02615,9000000.0
2008-01-11 10:33:00,5.02686,5.02867,5.02559,5.02867,12000000.0
2008-01-11 10:34:00,5.02727,5.02903,5.02664,5.02903,11000000.0
2008-01-11 10:35:00,5.02928,5.03061,5.02675,5.02992,17000000.0
2008-01-11 10:36:00,5.03054,5.03163,5.02967,5.02967,10000000.0
2008-01-11 10:37:00,5.03088,5.0312,5.02948,5.03045,15000000.0
2008-01-11 10:38:00,5.02992,5.0304,5.02902,5.0304,17000000.0
2008-01-11 10:39:00,5.02954,5.02954,5.02806,5.02923,13000000.0
2008-01-11 10:40:00,5.02825,5.02992,5.02825,5.029,10000000.0
2008-01-11 10:41:00,5.03092,5.03092,5.02853,5.02864,15000000.0
2008-01-11 10:42:00,5.02941,5.02997,5.02804,5.02909,12000000.0
2008-01-11 10:43:00,5.02983,5.03005,5.02858,5.03005,13000000.0
2008-01-11 10:44:00,5.03007,5.03053,5.02923,5.03047,12000000.0
2008-01-11 10:45:00,5.03,5.03016,5.02839,5.02848,13000000.0
2008-01-11 10:46:00,5.02912,5.0305,5.02809,5.02902,13000000.0
2008-01-11 10:47:00,5.02985,5.03115,5.02968,5.03114,7000000.0
2008-01-11 10:48:00,5.03089,5.03308,5.02932,5.03292,12000000.0
2008-01-11 10:49:00,5.03276,5.03425,5.03164,5.03164,10000000.0
2008-01-11 10:50:00,5.03283,5.03302,5.03124,5.0324,14000000.0
2008-01-11 10:51:00,5.0328,5.03291,5.0312,5.0312,11000000.0
2008-01-11 10:52:00,5.03258,5.03274,5.03111,5.03265,20000000.0
2008-01-11 10:53:00,5.03162,5.03274,5.03162,5.03255,9000000.0
2008-01-11 10:54:00,5.03374,5.03429,5.03183,5.03193,18000000.0
2008-01-11 10:55:00,5.03301,5.034,5.03246,5.03303,10000000.0
2008-01-11 10:56:00,5.03259,5.03289,5.03174,5.03289,11000000.0
2008-01-11 10:57:00,5.03352,5.03382,5.03181,5.0334,8000000.0
2008-01-11 10:58:00,5.03264,5.03376,5.03263,5.03345,10000000.0
2008-01-11 10:59:00,5.03184,5.03374,5.03184,5.03374,10000000.0
2008-01-11 11:00:00,5.03219,5.03322,5.03201,5.03314,15000000.0
2008-01-11 11:01:00,5.03264,5.03382,5.0323,5.03333,12000000.0
2008-01-11 11:02:00,5.03251,5.03482,5.03212,5.03361,8000000.0
2008-01-11 11:03:00,5.03484,5.03484,5.03313,5.03378,11000000.0
2008-01-11 11:04:00,5.03392,5.03527,5.03341,5.03474,15000000.0
2008-01-11 11:05:00,5.03463,5.03533,5.03358,5.03519,17000000.0
2008-01-11 11:06:00,5.03477,5.0355,5.03355,5.03404,12000000.0
2008-01-11 11:07:00,5.03617,5.03662,5.0345,5.03529,11000000.0
2008-01-11 11:08:00,5.0349,5.03636,5.03465,5.03598,22000000.0
2008-01-11 11:09:00,5.03554,5.0363,5.03394,5.03477,9000000.0
2008-01-11 11:10:00,5.03502,5.03571,5.03402,5.0342,16000000.0
2008-01-11 11:11:00,5.03383,5.03529,5.0336,5.03467,7000000.0
2008-01-11 11:12:00,5.03357,5.03502,5.03336,5.03381,15000000.0
2008-01-11 11:13:00,5.03483,5.03535,5.03403,5.03535,11000000.0
2008-01-11 11:14:00,5.03453,5.03504,5.03282,5.03282,18000000.0
2008-01-11 11:15:00,5.03435,5.03479,5.03355,5.03479,11000000.0
2008-01-11 11:16:00,5.03374,5.03487,5.0331,5.03391,13000000.0
2008-01-11 11:17:00,5.03258,5.03429,5.03242,5.03386,13000000.0
2008-01-11 11:18:00,5.03452,5.03452,5.0329,5.03374,9000000.0
2008-01-11 11:19:00,5.03372,5.03514,5.03332,5.03514,17000000.0
2008-01-11 11:20:00,5.03447,5.03479,5.03327,5.03479,14000000.0
2008-01-11 11:21:00,5.03446,5.035,5.03394,5.03424,14000000.0
2008-01-11 11:22:00,5.03452,5.03502,5.03334,5.0336,22000000.0
2008-01-11 11:23:00,5.03334,5.03491,5.03328,5.03336,8000000.0
2008-01-11 11:24:00,5.03465,5.0349,5.03374,5.03426,18000000.0
2008-01-11 11:25:00,5.03271,5.03432,5.03271,5.03432,9000000.0
2008-01-11 11:26:00,5.03394,5.03516,5.03341,5.03436,15000000.0
2008-01-11 11:27:00,5.03471,5.03533,5.03383,5.03459,10000000.0
2008-01-11 11:28:00,5.0344,5.03456,5.03296,5.03316,13000000.0
2008-01-11 11:29:00,5.03474,5.03474,5.0327,5.03458,17000000.0
2008-01-11 11:30:00,5.03363,5.03443,5.03282,5.03443,13000000.0
2008-01-11 11:31:00,5.03351,5.03446,5.03228,5.03446,12000000.0
2008-01-11 11:32:00,5.03401,5.03431,5.03271,5.03333,20000000.0
2008-01-11 11:33:00,5.0334,5.03464,5.03291,5.03464,16000000.0
2008-01-11 11:34:00,5.03265,5.0341,5.03234,5.0341,13000000.0
2008-01-11 11:35:00,5.03288,5.03373,5.0327,5.03359,14000000.0
2008-01-11 11:36:00,5.03312,5.03351,5.03219,5.03307,11000000.0
2008-01-11 11:37:00,5.03309,5.03309,5.03076,5.03113,16000000.0
2008-01-11 11:38:00,5.03243,5.03255,5.03139,5.03161,8000000.0
2008-01-11 11:39:00,5.03282,5.03315,5.03234,5.03235,11000000.0
2008-01-11 11:40:00,5.03289,5.03289,5.03118,5.03263,12000000.0
2008-01-11 11:41:00,5.03122,5.03199,5.03084,5.03183,10000000.0
2008-01-11 11:42:00,5.03054,5.03224,5.03054,5.03162,10000000.0
2008-01-11 11:43:00,5.03093,5.03227,5.03075,5.03227,17000000.0
2008-01-11 11:44:00,5.03283,5.03283,5.03076,5.03088,15000000.0
2008-01-11 11:45:00,5.03229,5.03309,5.03096,5.03206,16000000.0
2008-01-11 11:46:00,5.03265,5.03313,5.03196,5.03274,7000000.0
2008-01-11 11:47:00,5.031,5.03268,5.03074,5.03244,16000000.0
2008-01-11 11:48:00,5.03077,5.03287,5.03077,5.03226,13000000.0
2008-01-11 11:49:00,5.03286,5.03286,5.03099,5.03211,10000000.0
2008-01-11 11:50:00,5.03152,5.03152,5.02976,5.03039,12000000.0
2008-01-11 11:51:00,5.03128,5.03144,5.02938,5.0304,14000000.0
2008-01-11 11:52:00,5.0311,5.03167,5.02948,5.03167,18000000.0
2008-01-11 11:53:00,5.03072,5.03133,5.0298,5.03014,16000000.0
2008-01-11 11:54:00,5.03044,5.03044,5.02954,5.02973,8000000.0
2008-01-11 11:55:00,5.03056,5.03099,5.03011,5.03099,8000000.0
2008-01-11 11:56:00,5.03075,5.0316,5.03046,5.03096,8000000.0
2008-01-11 11:57:00,5.03128,5.03199,5.03073,5.03172,11000000.0
2008-01-11 11:58:00,5.0338,5.0338,5.03203,5.03272,14000000.0
2008-01-11 11:59:00,5.0321,5.03235,5.03039,5.0314,11000000.0
2008-01-11 12:00:00,5.03205,5.03236,5.02989,5.03149,15000000.0
2008-01-11 12:01:00,5.02989,5.03214,5.02989,5.03095,13000000.0
2008-01-11 12:02:00,5.03096,5.03215,5.03035,5.03073,15000000.0
2008-01-11 12:03:00,5.03074,5.03185,5.0302,5.03185,11000000.0
2008-01-11 12:04:00,5.0319,5.0319,5.0293,5.03076,9000000.0
2008-01-11 12:05:00,5.0307,5.03073,5.0288,5.02893,9000000.0
2008-01-11 12:06:00,5.03061,5.03076,5.02881,5.03036,15000000.0
2008-01-11 12:07:00,5.02978,5.03005,5.02732,5.02826,11000000.0
2008-01-11 12:08:00,5.02758,5.02874,5.02706,5.02874,8000000.0
2008-01-11 12:09:00,5.02789,5.02891,5.02672,5.02718,18000000.0
2008-01-11 12:10:00,5.02783,5.02833,5.02723,5.02829,14000000.0
2008-01-11 12:11:00,5.02749,5.02782,5.02626,5.02697,9000000.0
2008-01-11 12:12:00,5.02753,5.0284,5.02658,5.02834,18000000.0
2008-01-11 12:13:00,5.02722,5.02946,5.02722,5.02886,12000000.0
2008-01-11 12:14:00,5.02941,5.02954,5.02795,5.02893,10000000.0
2008-01-11 12:15:00,5.02936,5.0301,5.02875,5.03003,8000000.0
2008-01-11 12:16:00,5.02957,5.03057,5.02843,5.03032,14000000.0
2008-01-11 12:17:00,5.03009,5.0309,5.0291,5.0309,13000000.0
2008-01-11 12:18:00,5.03075,5.03088,5.02974,5.03057,10000000.0
2008-01-11 12:19:00,5.03145,5.03181,5.03071,5.0312,11000000.0
2008-01-11 12:20:00,5.03048,5.03091,5.02959,5.0308,8000000.0
2008-01-11 12:21:00,5.03099,5.0313,5.03039,5.03111,20000000.0
2008-01-11 12:22:00,5.03108,5.03144,5.02998,5.03144,14000000.0
2008-01-11 12:23:00,5.03004,5.03176,5.02992,5.03043,11000000.0
2008-01-11 12:24:00,5.03152,5.03152,5.03031,5.03031,17000000.0
2008-01-11 12:25:00,5.0314,5.03155,5.03015,5.03088,12000000.0
2008-01-11 12:26:00,5.03156,5.03225,5.03123,5.03217,7000000.0
2008-01-11 12:27:00,5.03263,5.03281,5.03127,5.03158,7000000.0
2008-01-11 12:28:00,5.03233,5.03264,5.03121,5.03173,19000000.0
2008-01-11 12:29:00,5.0321,5.03267,5.03108,5.03208,12000000.0
2008-01-11 12:30:00,5.03117,5.03183,5.03049,5.03151,10000000.0
2008-01-11 12:31:00,5.03057,5.03228,5.03036,5.03123,12000000.0
2008-01-11 12:32:00,5.03003,5.03178,5.0298,5.03051,12000000.0
2008-01-11 12:33:00,5.03069,5.03232,5.03069,5.03125,15000000.0
2008-01-11 12:34:00,5.03199,5.03249,5.03094,5.03249,12000000.0
2008-01-11 12:35:00,5.03217,5.03244,5.03092,5.03205,12000000.0
2008-01-11 12:36:00,5.03054,5.03103,5.02997,5.02997,15000000.0
2008-01-11 12:37:00,5.03119,5.0318,5.03062,5.03087,8000000.0
2008-01-11 12:38:00,5.03188,5.0321,5.03026,5.0315,15000000.0
2008-01-11 12:39:00,5.03212,5.03234,5.03002,5.03129,14000000.0
2008-01-11 12:40:00,5.03052,5.03174,5.02995,5.0315,18000000.0
2008-01-11 12:41:00,5.03107,5.03264,5.03099,5.03099,11000000.0
2008-01-11 12:42:00,5.0321,5.03229,5.03128,5.03227,17000000.0
2008-01-11 12:43:00,5.03176,5.03381,5.03176,5.0326,11000000.0
2008-01-11 12:44:00,5.03361,5.03385,5.03242,5.03242,13000000.0
2008-01-11 12:45:00,5.03256,5.03381,5.03244,5.03367,10000000.0
2008-01-11 12:46:00,5.03227,5.03398,5.03227,5.03398,20000000.0
2008-01-11 12:47:00,5.03282,5.03485,5.03282,5.03485,10000000.0
2008-01-11 12:48:00,5.03391,5.03492,5.03362,5.03492,10000000.0
2008-01-11 12:49:00,5.03531,5.03548,5.03394,5.0344,15000000.0
2008-01-11 12:50:00,5.03376,5.0354,5.03376,5.03511,14000000.0
2008-01-11 12:51:00,5.03516,5.03516,5.0335,5.03411,14000000.0
2008-01-11 12:52:00,5.03481,5.03486,5.03345,5.03345,9000000.0
2008-01-11 12:53:00,5.03386,5.03571,5.03356,5.03571,9000000.0
2008-01-11 12:54:00,5.036,5.0386,5.03445,5.03675,20000000.0
2008-01-11 12:55:00,5.03818,5.03818,5.03621,5.03787,12000000.0
2008-01-11 12:56:00,5.03593,5.03686,5.03461,5.03461,7000000.0
2008-01-11 12:57:00,5.03501,5.03572,5.03363,5.03363,13000000.0
2008-01-11 12:58:00,5.03418,5.03527,5.03313,5.03372,16000000.0
2008-01-11 12:59:00,5.033,5.03501,5.033,5.03463,14000000.0
2008-01-11 13:00:00,5.03388,5.03426,5.0326,5.03272,12000000.0
2008-01-11 13:01:00,5.03403,5.03452,5.03327,5.03424,17000000.0
2008-01-11 13:02:00,5.0347,5.03489,5.03342,5.03367,10000000.0
2008-01-11 13:03:00,5.03436,5.03461,5.03282,5.0336,22000000.0
2008-01-11 13:04:00,5.03361,5.03545,5.03361,5.03444,20000000.0
2008-01-11 13:05:00,5.03578,5.03663,5.0347,5.0365,14000000.0
2008-01-11 13:06:00,5.03657,5.03711,5.03462,5.03578,17000000.0
2008-01-11 13:07:00,5.03421,5.03556,5.03336,5.03391,22000000.0
2008-01-11 13:08:00,5.03352,5.03512,5.0333,5.03502,12000000.0
2008-01-11 13:09:00,5.03371,5.03554,5.03329,5.03373,12000000.0
2008-01-11 13:10:00,5.03406,5.03406,5.0328,5.03346,20000000.0
2008-01-11 13:11:00,5.03426,5.03449,5.03276,5.03449,12000000.0
2008-01-11 13:12:00,5.03386,5.03481,5.03295,5.03356,16000000.0
2008-01-11 13:13:00,5.03285,5.03439,5.03248,5.03334,14000000.0
2008-01-11 13:14:00,5.03269,5.03374,5.03229,5.03305,17000000.0
2008-01-11 13:15:00,5.03381,5.03429,5.03311,5.03429,7000000.0
2008-01-11 13:16:00,5.03398,5.03513,5.03356,5.03513,9000000.0
2008-01-11 13:17:00,5.03487,5.03511,5.03326,5.03461,15000000.0
2008-01-11 13:18:00,5.03422,5.03473,5.03328,5.03396,17000000.0
2008-01-11 13:19:00,5.03392,5.03468,5.03358,5.03375,15000000.0
2008-01-11 13:20:00,5.0342,5.03447,5.03339,5.0337,12000000.0
2008-01-11 13:21:00,5.03243,5.03359,5.03191,5.03236,24000000.0
2008-01-11 13:22:00,5.03306,5.03361,5.03122,5.03247,12000000.0
2008-01-11 13:23:00,5.03259,5.03362,5.03199,5.03274,12000000.0
2008-01-11 13:24:00,5.03354,5.03377,5.03198,5.03268,18000000.0
2008-01-11 13:25:00,5.03324,5.03341,5.03185,5.03284,12000000.0
2008-01-11 13:26:00,5.03191,5.03349,5.03173,5.0331,12000000.0
2008-01-11 13:27:00,5.03234,5.03238,5.03151,5.0323,9000000.0
2008-01-11 13:28:00,5.03206,5.03235,5.03048,5.03123,15000000.0
2008-01-11 13:29:00,5.03122,5.03187,5.0305,5.03069,14000000.0
2008-01-11 13:30:00,5.03217,5.03315,5.0317,5.03315,11000000.0
2008-01-11 13:31:00,5.03328,5.03357,5.03226,5.03311,11000000.0
2008-01-11 13:32:00,5.03261,5.03387,5.03261,5.03384,8000000.0
2008-01-11 13:33:00,5.03332,5.03431,5.03221,5.03387,14000000.0
2008-01-11 13:34:00,5.03478,5.03478,5.0334,5.03434,11000000.0
2008-01-11 13:35:00,5.03302,5.03429,5.03268,5.03386,16000000.0
2008-01-11 13:36:00,5.03422,5.03452,5.03312,5.03377,8000000.0
2008-01-11 13:37:00,5.03442,5.03442,5.03286,5.03427,17000000.0
2008-01-11 13:38:00,5.03439,5.03439,5.03259,5.03298,14000000.0
2008-01-11 13:39:00,5.03379,5.0339,5.03265,5.03299,10000000.0
2008-01-11 13:40:00,5.03269,5.03319,5.03209,5.03312,8000000.0
2008-01-11 13:41:00,5.03292,5.03367,5.03215,5.03356,11000000.0
2008-01-11 13:42:00,5.03283,5.03283,5.03149,5.032,14000000.0
2008-01-11 13:43:00,5.03259,5.03319,5.03206,5.03222,11000000.0
2008-01-11 13:44:00,5.03278,5.03282,5.03123,5.03123,11000000.0
2008-01-11 13:45:00,5.03115,5.03197,5.03038,5.03149,14000000.0
2008-01-11 13:46:00,5.03163,5.032,5.02991,5.02991,11000000.0
2008-01-11 13:47:00,5.03067,5.03193,5.03011,5.03055,13000000.0
2008-01-11 13:48:00,5.03204,5.03204,5.03009,5.03009,14000000.0
2008-01-11 13:49:00,5.02956,5.03081,5.02956,5.03019,12000000.0
2008-01-11 13:50:00,5.03105,5.03165,5.02962,5.03044,16000000.0
2008-01-11 13:51:00,5.03065,5.03125,5.02957,5.03077,14000000.0
2008-01-11 13:52:00,5.02979,5.03134,5.02979,5.03134,10000000.0
2008-01-11 13:53:00,5.0312,5.03211,5.03082,5.03208,10000000.0
2008-01-11 13:54:00,5.03197,5.0326,5.03112,5.03248,8000000.0
2008-01-11 13:55:00,5.03181,5.03287,5.03145,5.03145,13000000.0
2008-01-11 13:56:00,5.03257,5.0329,5.03171,5.03172,17000000.0
2008-01-11 13:57:00,5.03282,5.03337,5.03123,5.03314,13000000.0
2008-01-11 13:58:00,5.03292,5.03292,5.03179,5.0327,7000000.0
2008-01-11 13:59:00,5.03342,5.03354,5.03176,5.03273,9000000.0
2008-01-11 14:00:00,5.03279,5.03448,5.03232,5.03442,7000000.0
2008-01-11 14:01:00,5.03257,5.0343,5.03212,5.0333,11000000.0
2008-01-11 14:02:00,5.03337,5.03337,5.03199,5.03266,19000000.0
2008-01-11 14:03:00,5.0332,5.03351,5.03207,5.03256,13000000.0
2008-01-11 14:04:00,5.03244,5.03299,5.03121,5.03281,22000000.0
2008-01-11 14:05:00,5.03254,5.0333,5.03174,5.03214,17000000.0
2008-01-11 14:06:00,5.03371,5.03371,5.03225,5.03289,11000000.0
2008-01-11 14:07:00,5.03272,5.03336,5.03207,5.03207,9000000.0
2008-01-11 14:08:00,5.03271,5.03318,5.03241,5.03289,11000000.0
2008-01-11 14:09:00,5.034,5.03444,5.03262,5.03422,12000000.0
2008-01-11 14:10:00,5.03385,5.03411,5.0322,5.03352,13000000.0
2008-01-11 14:11:00,5.03268,5.03331,5.0321,5.03246,14000000.0
2008-01-11 14:12:00,5.03395,5.03455,5.03243,5.03455,11000000.0
2008-01-11 14:13:00,5.03424,5.0347,5.03361,5.0347,11000000.0
2008-01-11 14:14:00,5.03378,5.03419,5.03262,5.03394,7000000.0
2008-01-11 14:15:00,5.03399,5.03447,5.03269,5.03431,14000000.0
2008-01-11 14:16:00,5.03375,5.03473,5.03267,5.03419,13000000.0
2008-01-11 14:17:00,5.03232,5.03363,5.03122,5.0328,22000000.0
2008-01-11 14:18:00,5.03281,5.03374,5.03177,5.03177,15000000.0
2008-01-11 14:19:00,5.03351,5.03367,5.03256,5.03302,12000000.0
2008-01-11 14:20:00,5.03382,5.03399,5.03204,5.03251,7000000.0
2008-01-11 14:21:00,5.03348,5.03398,5.0325,5.0326,13000000.0
2008-01-11 14:22:00,5.03365,5.03422,5.03316,5.03417,8000000.0
2008-01-11 14:23:00,5.03352,5.03409,5.0324,5.0324,11000000.0
2008-01-11 14:24:00,5.03396,5.03396,5.03143,5.03284,13000000.0
2008-01-11 14:25:00,5.03208,5.0333,5.03174,5.0333,15000000.0
2008-01-11 14:26:00,5.03274,5.03369,5.03266,5.03355,8000000.0
2008-01-11 14:27:00,5.0325,5.03299,5.03169,5.03187,10000000.0
2008-01-11 14:28:00,5.03175,5.03272,5.03111,5.03177,11000000.0
2008-01-11 14:29:00,5.03284,5.03338,5.03191,5.03304,21000000.0
2008-01-11 14:30:00,5.03431,5.03431,5.03173,5.03173,11000000.0
2008-01-11 14:31:00,5.0332,5.0332,5.03133,5.03295,17000000.0
2008-01-11 14:32:00,5.03321,5.03321,5.0315,5.0325,15000000.0
2008-01-11 14:33:00,5.03272,5.03282,5.0317,5.03268,8000000.0
2008-01-11 14:34:00,5.03102,5.03176,5.03054,5.03144,9000000.0
2008-01-11 14:35:00,5.03138,5.03159,5.0297,5.02999,11000000.0
2008-01-11 14:36:00,5.03107,5.03107,5.0296,5.0301,15000000.0
2008-01-11 14:37:00,5.03102,5.03102,5.02907,5.02975,8000000.0
2008-01-11 14:38:00,5.03101,5.03115,5.02921,5.03111,10000000.0
2008-01-11 14:39:00,5.03078,5.03078,5.02904,5.02948,19000000.0
2008-01-11 14:40:00,5.02928,5.03042,5.02901,5.02961,15000000.0
2008-01-11 14:41:00,5.03078,5.03108,5.02939,5.02948,15000000.0
2008-01-11 14:42:00,5.03098,5.03098,5.02921,5.02921,17000000.0
2008-01-11 14:43:00,5.0294,5.03023,5.02867,5.02995,15000000.0
2008-01-11 14:44:00,5.02935,5.03009,5.02873,5.02987,15000000.0
2008-01-11 14:45:00,5.03041,5.03063,5.0293,5.03063,9000000.0
2008-01-11 14:46:00,5.02957,5.03104,5.02918,5.03061,11000000.0
2008-01-11 14:47:00,5.03075,5.03092,5.02969,5.03028,12000000.0
2008-01-11 14:48:00,5.02993,5.03109,5.02988,5.03048,12000000.0
2008-01-11 14:49:00,5.03113,5.03226,5.03002,5.03069,12000000.0
2008-01-11 14:50:00,5.03174,5.03264,5.03108,5.03183,15000000.0
2008-01-11 14:51:00,5.03298,5.03328,5.03171,5.0327,10000000.0
2008-01-11 14:52:00,5.03227,5.03242,5.02945,5.02997,13000000.0
2008-01-11 14:53:00,5.02929,5.03097,5.02929,5.02965,13000000.0
2008-01-11 14:54:00,5.03057,5.03057,5.02899,5.02975,9000000.0
2008-01-11 14:55:00,5.0296,5.02989,5.02819,5.02869,16000000.0
2008-01-11 14:56:00,5.02902,5.02961,5.02753,5.02786,15000000.0
2008-01-11 14:57:00,5.0285,5.02932,5.02684,5.02881,15000000.0
2008-01-11 14:58:00,5.02728,5.02819,5.02671,5.02819,11000000.0
2008-01-11 14:59:00,5.02823,5.02882,5.02694,5.02835,14000000.0
2008-01-11 15:00:00,5.02794,5.02852,5.02686,5.02832,18000000.0
2008-01-11 15:01:00,5.02754,5.02825,5.02579,5.02579,12000000.0
2008-01-11 15:02:00,5.02637,5.02692,5.02566,5.02632,7000000.0
2008-01-11 15:03:00,5.02706,5.02727,5.02569,5.02651,18000000.0
2008-01-11 15:04:00,5.02531,5.02667,5.02518,5.02613,21000000.0
2008-01-11 15:05:00,5.02597,5.02643,5.02468,5.02619,13000000.0
2008-01-11 15:06:00,5.02459,5.02575,5.02391,5.02485,14000000.0
2008-01-11 15:07:00,5.02421,5.02541,5.02383,5.02476,22000000.0
2008-01-11 15:08:00,5.02503,5.02503,5.02372,5.0239,10000000.0
2008-01-11 15:09:00,5.02508,5.02508,5.02295,5.02423,9000000.0
2008-01-11 15:10:00,5.02333,5.02422,5.0223,5.02338,14000000.0
2008-01-11 15:11:00,5.02327,5.02409,5.02253,5.02321,12000000.0
2008-01-11 15:12:00,5.02523,5.02616,5.02387,5.02603,13000000.0
2008-01-11 15:13:00,5.0266,5.02742,5.02601,5.02742,12000000.0
2008-01-11 15:14:00,5.0265,5.02839,5.02609,5.02809,10000000.0
2008-01-11 15:15:00,5.02768,5.02822,5.0265,5.02776,16000000.0
2008-01-11 15:16:00,5.02722,5.02764,5.02684,5.02756,15000000.0
2008-01-11 15:17:00,5.02806,5.0282,5.02628,5.02748,14000000.0
2008-01-11 15:18:00,5.02716,5.02845,5.02697,5.02795,12000000.0
2008-01-11 15:19:00,5.0271,5.02812,5.02676,5.02812,11000000.0
2008-01-11 15:20:00,5.02772,5.02772,5.02646,5.02669,14000000.0
2008-01-11 15:21:00,5.02773,5.02804,5.0267,5.02709,14000000.0
2008-01-11 15:22:00,5.02817,5.02898,5.02708,5.02828,10000000.0
2008-01-11 15:23:00,5.02986,5.0303,5.02912,5.0303,11000000.0
2008-01-11 15:24:00,5.03042,5.03157,5.0298,5.03157,10000000.0
2008-01-11 15:25:00,5.03019,5.03075,5.02852,5.0295,16000000.0
2008-01-11 15:26:00,5.03066,5.03107,5.02944,5.0304,15000000.0
2008-01-11 15:27:00,5.03014,5.03189,5.03014,5.03137,10000000.0
2008-01-11 15:28:00,5.03094,5.0314,5.03043,5.03106,11000000.0
2008-01-11 15:29:00,5.03116,5.03194,5.02974,5.03029,19000000.0
2008-01-11 15:30:00,5.02954,5.02954,5.02637,5.02807,10000000.0
2008-01-11 15:31:00,5.02672,5.02898,5.0265,5.02898,14000000.0
2008-01-11 15:32:00,5.02918,5.03299,5.02742,5.03299,12000000.0
2008-01-11 15:33:00,5.02957,5.03276,5.02957,5.03229,20000000.0
2008-01-11 15:34:00,5.03224,5.03318,5.02988,5.03025,12000000.0
2008-01-11 15:35:00,5.03233,5.03233,5.03037,5.03195,12000000.0
2008-01-11 15:36:00,5.03237,5.03265,5.03158,5.03264,10000000.0
2008-01-11 15:37:00,5.03343,5.03387,5.03247,5.03355,10000000.0
2008-01-11 15:38:00,5.03304,5.03416,5.03225,5.03348,13000000.0
2008-01-11 15:39:00,5.03282,5.03326,5.03085,5.03147,7000000.0
2008-01-11 15:40:00,5.03243,5.0329,5.0308,5.03221,10000000.0
2008-01-11 15:41:00,5.03094,5.03187,5.03051,5.03164,9000000.0
2008-01-11 15:42:00,5.03183,5.03379,5.03116,5.03313,13000000.0
2008-01-11 15:43:00,5.03271,5.03297,5.03037,5.0317,16000000.0
2008-01-11 15:44:00,5.03022,5.03141,5.03007,5.0303,14000000.0
2008-01-11 15:45:00,5.02982,5.03036,5.02862,5.02939,15000000.0
2008-01-11 15:46:00,5.02914,5.03075,5.02546,5.0275,13000000.0
2008-01-11 15:47:00,5.0266,5.02754,5.02585,5.02754,9000000.0
2008-01-11 15:48:00,5.02721,5.02795,5.0265,5.02775,21000000.0
2008-01-11 15:49:00,5.02783,5.02939,5.02712,5.02861,23000000.0
2008-01-11 15:50:00,5.02859,5.02986,5.02829,5.02986,12000000.0
2008-01-11 15:51:00,5.02936,5.03001,5.02868,5.02876,19000000.0
2008-01-11 15:52:00,5.02893,5.02893,5.02662,5.02741,15000000.0
2008-01-11 15:53:00,5.02729,5.02824,5.02653,5.02731,14000000.0
2008-01-11 15:54:00,5.0276,5.02773,5.02522,5.02732,15000000.0
2008-01-11 15:55:00,5.02721,5.02767,5.02592,5.02705,12000000.0
2008-01-11 15:56:00,5.02575,5.02617,5.02377,5.02394,18000000.0
2008-01-11 15:57:00,5.02545,5.02545,5.02247,5.02495,10000000.0
2008-01-11 15:58:00,5.02481,5.02645,5.02429,5.02553,22000000.0
2008-01-11 15:59:00,5.02457,5.02594,5.0242,5.02594,12000000.0
2008-01-11 16:00:00,5.02424,5.02595,5.02317,5.02571,12000000.0
2008-01-11 16:01:00,5.02466,5.02596,5.02365,5.02596,12000000.0
2008-01-11 16:02:00,5.02365,5.02493,5.0223,5.02415,13000000.0
2008-01-11 16:03:00,5.02381,5.02527,5.0227,5.02527,13000000.0
2008-01-11 16:04:00,5.02499,5.02625,5.02429,5.02625,11000000.0
2008-01-11 16:05:00,5.02596,5.02676,5.02508,5.02508,9000000.0
2008-01-11 16:06:00,5.02683,5.02688,5.02442,5.02442,14000000.0
2008-01-11 16:07:00,5.02599,5.02599,5.02486,5.02504,15000000.0
2008-01-11 16:08:00,5.02715,5.02715,5.0248,5.0248,15000000.0
2008-01-11 16:09:00,5.02635,5.02635,5.0242,5.02555,17000000.0
2008-01-11 16:10:00,5.02513,5.02663,5.02508,5.02561,14000000.0
2008-01-11 16:11:00,5.02693,5.02699,5.02527,5.02637,9000000.0
2008-01-11 16:12:00,5.02537,5.02713,5.0251,5.02713,15000000.0
2008-01-11 16:13:00,5.02628,5.02721,5.02562,5.02607,14000000.0
2008-01-11 16:14:00,5.02635,5.02806,5.02606,5.02663,12000000.0
2008-01-11 16:15:00,5.02711,5.02851,5.02711,5.02731,14000000.0
2008-01-11 16:16:00,5.0271,5.02825,5.02701,5.02798,13000000.0
2008-01-11 16:17:00,5.02844,5.02911,5.02695,5.02781,18000000.0
2008-01-11 16:18:00,5.02797,5.02902,5.02797,5.02889,13000000.0
2008-01-11 16:19:00,5.02786,5.0284,5.02713,5.02782,8000000.0
2008-01-11 16:20:00,5.02796,5.02822,5.02659,5.02822,13000000.0
2008-01-11 16:21:00,5.02851,5.02875,5.02737,5.0278,12000000.0
2008-01-11 16:22:00,5.02878,5.02888,5.02765,5.02816,11000000.0
2008-01-11 16:23:00,5.02872,5.02895,5.02723,5.02862,14000000.0
2008-01-11 16:24:00,5.02872,5.0291,5.02763,5.02814,15000000.0
2008-01-11 16:25:00,5.02883,5.02925,5.02816,5.02912,11000000.0
2008-01-11 16:26:00,5.02968,5.03022,5.0288,5.03005,8000000.0
2008-01-11 16:27:00,5.02887,5.02964,5.0283,5.0286,10000000.0
2008-01-11 16:28:00,5.02817,5.02983,5.02817,5.02917,15000000.0
2008-01-11 16:29:00,5.02864,5.03043,5.02823,5.03024,7000000.0
2008-01-11 16:30:00,5.02939,5.03044,5.02899,5.02899,16000000.0
2008-01-11 16:31:00,5.02935,5.03051,5.02879,5.02995,14000000.0
2008-01-11 16:32:00,5.03034,5.03057,5.02907,5.02931,7000000.0
2008-01-11 16:33:00,5.03005,5.03067,5.02931,5.03042,8000000.0
2008-01-11 16:34:00,5.03023,5.03098,5.02948,5.03038,8000000.0
2008-01-11 16:35:00,5.03017,5.03126,5.02992,5.03122,9000000.0
2008-01-11 16:36:00,5.03032,5.03074,5.02956,5.03065,13000000.0
2008-01-11 16:37:00,5.03003,5.03133,5.02948,5.03051,18000000.0
2008-01-11 16:38:00,5.03122,5.03171,5.02986,5.03023,18000000.0
2008-01-11 16:39:00,5.03136,5.03213,5.02999,5.03007,20000000.0
2008-01-11 16:40:00,5.0316,5.03162,5.02983,5.03136,13000000.0
2008-01-11 16:41:00,5.03068,5.03131,5.02969,5.03096,20000000.0
2008-01-11 16:42:00,5.03126,5.03126,5.02944,5.03056,18000000.0
2008-01-11 16:43:00,5.03014,5.03102,5.02953,5.02977,15000000.0
2008-01-11 16:44:00,5.03,5.0307,5.02909,5.03051,20000000.0
2008-01-11 16:45:00,5.02949,5.03049,5.02893,5.02977,13000000.0
2008-01-11 16:46:00,5.02947,5.03042,5.02909,5.03004,15000000.0
2008-01-11 16:47:00,5.03085,5.03086,5.02883,5.02895,8000000.0
2008-01-11 16:48:00,5.03023,5.03028,5.02842,5.02873,11000000.0
2008-01-11 16:49:00,5.02914,5.02914,5.028,5.0289,12000000.0
2008-01-11 16:50:00,5.02872,5.02951,5.02758,5.02758,15000000.0
2008-01-11 16:51:00,5.02851,5.02887,5.02739,5.02767,18000000.0
2008-01-11 16:52:00,5.02806,5.02931,5.02732,5.02823,14000000.0
2008-01-11 16:53:00,5.0299,5.03,5.02852,5.02904,8000000.0
2008-01-11 16:54:00,5.02902,5.0291,5.02797,5.02894,11000000.0
2008-01-11 16:55:00,5.02846,5.02944,5.02796,5.02935,12000000.0
2008-01-11 16:56:00,5.02936,5.02936,5.02791,5.029,10000000.0
2008-01-11 16:57:00,5.02927,5.03016,5.0285,5.03016,8000000.0
2008-01-11 16:58:00,5.02976,5.03033,5.02847,5.02909,9000000.0
2008-01-11 16:59:00,5.02979,5.03072,5.02895,5.03064,13000000.0
2008-01-11 17:00:00,5.02962,5.03033,5.02917,5.02939,11000000.0
2008-01-11 17:01:00,5.02918,5.03051,5.02918,5.03045,12000000.0
2008-01-11 17:02:00,5.0305,5.03113,5.02915,5.03113,10000000.0
2008-01-11 17:03:00,5.03099,5.03099,5.02979,5.03063,16000000.0
2008-01-11 17:04:00,5.03043,5.03086,5.02938,5.02982,13000000.0
2008-01-11 17:05:00,5.03093,5.03093,5.02925,5.03013,16000000.0
2008-01-11 17:06:00,5.02959,5.03067,5.02933,5.03008,12000000.0
2008-01-11 17:07:00,5.02903,5.03057,5.02866,5.02983,8000000.0
2008-01-11 17:08:00,5.02962,5.03049,5.02816,5.03034,21000000.0
2008-01-11 17:09:00,5.03006,5.03006,5.02848,5.02974,16000000.0
2008-01-11 17:10:00,5.03054,5.03054,5.02876,5.02973,11000000.0
2008-01-11 17:11:00,5.0299,5.03009,5.02902,5.03009,11000000.0
2008-01-11 17:12:00,5.02838,5.02986,5.02825,5.02867,9000000.0
2008-01-11 17:13:00,5.02743,5.02921,5.02696,5.02831,9000000.0
2008-01-11 17:14:00,5.0275,5.02775,5.02564,5.02705,17000000.0
2008-01-11 17:15:00,5.02747,5.02782,5.02651,5.02698,11000000.0
2008-01-11 17:16:00,5.02784,5.02807,5.02654,5.0272,15000000.0
2008-01-11 17:17:00,5.02643,5.02778,5.02643,5.02778,13000000.0
2008-01-11 17:18:00,5.02698,5.02755,5.02611,5.02743,15000000.0
2008-01-11 17:19:00,5.02764,5.02797,5.02664,5.02761,17000000.0
2008-01-11 17:20:00,5.02731,5.02733,5.02554,5.02593,12000000.0
2008-01-11 17:21:00,5.02627,5.02835,5.02618,5.02834,7000000.0
2008-01-11 17:22:00,5.02852,5.02939,5.02724,5.02939,14000000.0
2008-01-11 17:23:00,5.02906,5.02911,5.02752,5.02911,13000000.0
2008-01-11 17:24:00,5.02865,5.02938,5.0284,5.02851,9000000.0
2008-01-11 17:25:00,5.02947,5.02947,5.02785,5.0288,11000000.0
2008-01-11 17:26:00,5.02967,5.03031,5.02779,5.0301,16000000.0
2008-01-11 17:27:00,5.02839,5.02958,5.02828,5.02828,9000000.0
2008-01-11 17:28:00,5.02856,5.02994,5.02856,5.02956,15000000.0
2008-01-11 17:29:00,5.02902,5.03005,5.02881,5.02881,11000000.0
2008-01-11 17:30:00,5.02853,5.0302,5.02815,5.02905,19000000.0
2008-01-11 17:31:00,5.02818,5.02875,5.02676,5.02699,11000000.0
2008-01-11 17:32:00,5.02812,5.02865,5.02736,5.028,9000000.0
2008-01-11 17:33:00,5.02936,5.02958,5.02753,5.02753,10000000.0
2008-01-11 17:34:00,5.02896,5.02896,5.02739,5.02817,14000000.0
2008-01-11 17:35:00,5.02914,5.02928,5.02723,5.0274,13000000.0
2008-01-11 17:36:00,5.02799,5.02941,5.02763,5.02836,11000000.0
2008-01-11 17:37:00,5.02821,5.02882,5.02736,5.02852,15000000.0
2008-01-11 17:38:00,5.02927,5.02949,5.02767,5.02949,17000000.0
2008-01-11 17:39:00,5.02798,5.02881,5.02759,5.02872,8000000.0
2008-01-11 17:40:00,5.02887,5.02887,5.02755,5.02855,12000000.0
2008-01-11 17:41:00,5.02827,5.02903,5.02716,5.029,21000000.0
2008-01-11 17:42:00,5.02892,5.02925,5.02739,5.02813,13000000.0
2008-01-11 17:43:00,5.02889,5.02964,5.02813,5.02861,11000000.0
2008-01-11 17:44:00,5.02893,5.02912,5.02722,5.02722,19000000.0
2008-01-11 17:45:00,5.02699,5.02896,5.02699,5.02808,10000000.0
2008-01-11 17:46:00,5.02785,5.02944,5.02724,5.0284,13000000.0
2008-01-11 17:47:00,5.0273,5.0273,5.02608,5.02673,9000000.0
2008-01-11 17:48:00,5.02669,5.02728,5.02512,5.02673,14000000.0
2008-01-11 17:49:00,5.02631,5.0275,5.02613,5.02747,14000000.0
2008-01-11 17:50:00,5.02746,5.02811,5.0265,5.0265,17000000.0
2008-01-11 17:51:00,5.02772,5.02803,5.02634,5.02738,13000000.0
2008-01-11 17:52:00,5.02589,5.02775,5.02589,5.02754,24000000.0
2008-01-11 17:53:00,5.02772,5.02932,5.02659,5.02902,16000000.0
2008-01-11 17:54:00,5.0284,5.02866,5.02732,5.0284,16000000.0
2008-01-11 17:55:00,5.0279,5.02842,5.02695,5.02744,13000000.0
2008-01-11 17:56:00,5.02815,5.02907,5.02699,5.02757,15000000.0
2008-01-11 17:57:00,5.0278,5.02837,5.02716,5.02837,10000000.0
2008-01-11 17:58:00,5.02867,5.02869,5.02692,5.02869,15000000.0
2008-01-11 17:59:00,5.02841,5.02912,5.02755,5.02798,13000000.0
2008-01-11 18:00:00,5.02582,5.02765,5.02582,5.02747,7000000.0
2008-01-11 18:01:00,5.0273,5.02829,5.0266,5.02781,18000000.0
2008-01-11 18:02:00,5.02805,5.0282,5.02684,5.02747,17000000.0
2008-01-11 18:03:00,5.02727,5.02792,5.02668,5.02728,16000000.0
2008-01-11 18:04:00,5.0271,5.02796,5.02677,5.0279,14000000.0
2008-01-11 18:05:00,5.02761,5.02769,5.0261,5.02752,13000000.0
2008-01-11 18:06:00,5.0278,5.02797,5.02594,5.02797,18000000.0
2008-01-11 18:07:00,5.02781,5.02789,5.02644,5.02783,12000000.0
2008-01-11 18:08:00,5.0261,5.02774,5.02589,5.02626,18000000.0
2008-01-11 18:09:00,5.02737,5.02737,5.02583,5.0272,12000000.0
2008-01-11 18:10:00,5.0277,5.02794,5.02642,5.02728,13000000.0
2008-01-11 18:11:00,5.02773,5.02799,5.02677,5.02756,10000000.0
2008-01-11 18:12:00,5.02734,5.02821,5.02692,5.02797,11000000.0
2008-01-11 18:13:00,5.02762,5.02804,5.02615,5.02615,14000000.0
2008-01-11 18:14:00,5.0279,5.0279,5.0268,5.02711,10000000.0
2008-01-11 18:15:00,5.02753,5.02753,5.02608,5.02608,10000000.0
2008-01-11 18:16:00,5.02751,5.02754,5.02611,5.02665,9000000.0
2008-01-11 18:17:00,5.02738,5.02775,5.02566,5.02766,18000000.0
2008-01-11 18:18:00,5.02653,5.02726,5.02542,5.02716,14000000.0
2008-01-11 18:19:00,5.02669,5.02669,5.02563,5.0263,10000000.0
2008-01-11 18:20:00,5.02659,5.027,5.02544,5.02659,15000000.0
2008-01-11 18:21:00,5.02691,5.02737,5.02617,5.02661,18000000.0
2008-01-11 18:22:00,5.02678,5.0275,5.02576,5.02591,14000000.0
2008-01-11 18:23:00,5.0265,5.02654,5.02571,5.02601,7000000.0
2008-01-11 18:24:00,5.02636,5.02699,5.02616,5.02684,9000000.0
2008-01-11 18:25:00,5.02627,5.02717,5.02546,5.02702,13000000.0
2008-01-11 18:26:00,5.0266,5.02722,5.02559,5.02559,16000000.0
2008-01-11 18:27:00,5.02694,5.0271,5.02531,5.02693,14000000.0
2008-01-11 18:28:00,5.02678,5.02705,5.02524,5.02524,13000000.0
2008-01-11 18:29:00,5.02576,5.026,5.02398,5.02405,11000000.0
2008-01-11 18:30:00,5.02434,5.02434,5.0227,5.02365,16000000.0
2008-01-11 18:31:00,5.02415,5.02553,5.02403,5.02439,12000000.0
2008-01-11 18:32:00,5.02397,5.02461,5.0231,5.02417,11000000.0
2008-01-11 18:33:00,5.02376,5.02445,5.02265,5.02445,13000000.0
2008-01-11 18:34:00,5.02284,5.02432,5.02263,5.02432,13000000.0
2008-01-11 18:35:00,5.02511,5.02569,5.02375,5.02515,18000000.0
2008-01-11 18:36:00,5.02395,5.02579,5.02382,5.02534,18000000.0
2008-01-11 18:37:00,5.02501,5.02596,5.0241,5.02578,18000000.0
2008-01-11 18:38:00,5.02607,5.02623,5.02472,5.02597,11000000.0
2008-01-11 18:39:00,5.02568,5.02683,5.02543,5.02549,11000000.0
2008-01-11 18:40:00,5.02651,5.02651,5.02453,5.02527,14000000.0
2008-01-11 18:41:00,5.02554,5.02643,5.02429,5.02643,16000000.0
2008-01-11 18:42:00,5.02596,5.02703,5.02541,5.02703,14000000.0
2008-01-11 18:43:00,5.02648,5.02705,5.02594,5.02705,10000000.0
2008-01-11 18:44:00,5.02498,5.0273,5.02498,5.02623,13000000.0
2008-01-11 18:45:00,5.0275,5.02787,5.02651,5.02787,13000000.0
2008-01-11 18:46:00,5.02798,5.02798,5.02587,5.02747,12000000.0
2008-01-11 18:47:00,5.02728,5.02728,5.02606,5.02607,14000000.0
2008-01-11 18:48:00,5.02707,5.02727,5.02574,5.02727,15000000.0
2008-01-11 18:49:00,5.02749,5.02749,5.02591,5.0273,12000000.0
2008-01-11 18:50:00,5.02596,5.02741,5.02596,5.0261,9000000.0
2008-01-11 18:51:00,5.02815,5.02901,5.02742,5.02844,17000000.0
2008-01-11 18:52:00,5.02871,5.02884,5.02705,5.02791,9000000.0
2008-01-11 18:53:00,5.02934,5.03013,5.02787,5.02971,14000000.0
2008-01-11 18:54:00,5.02828,5.02965,5.02823,5.02893,14000000.0
2008-01-11 18:55:00,5.02978,5.02983,5.02821,5.02821,10000000.0
2008-01-11 18:56:00,5.02926,5.03002,5.02853,5.02887,16000000.0
2008-01-11 18:57:00,5.02954,5.03023,5.02779,5.02779,17000000.0
2008-01-11 18:58:00,5.02838,5.02999,5.02807,5.02841,14000000.0
2008-01-11 18:59:00,5.02736,5.02939,5.02736,5.02891,14000000.0
2008-01-11 19:00:00,5.02953,5.02953,5.028,5.02858,15000000.0
2008-01-11 19:01:00,5.02846,5.02901,5.02778,5.02792,15000000.0
2008-01-11 19:02:00,5.02844,5.02899,5.02736,5.02884,14000000.0
2008-01-11 19:03:00,5.0292,5.02944,5.02823,5.02917,14000000.0
2008-01-11 19:04:00,5.02827,5.02989,5.02827,5.02922,12000000.0
2008-01-11 19:05:00,5.02975,5.03035,5.02851,5.02941,15000000.0
2008-01-11 19:06:00,5.02793,5.02949,5.02776,5.02908,16000000.0
2008-01-11 19:07:00,5.02852,5.02994,5.02779,5.02874,20000000.0
2008-01-11 19:08:00,5.02937,5.02961,5.02828,5.02854,8000000.0
2008-01-11 19:09:00,5.02864,5.02986,5.0286,5.02927,17000000.0
2008-01-11 19:10:00,5.02982,5.02985,5.02859,5.02945,9000000.0
2008-01-11 19:11:00,5.0284,5.02984,5.02833,5.029,16000000.0
2008-01-11 19:12:00,5.02934,5.02969,5.02802,5.02859,13000000.0
2008-01-11 19:13:00,5.02852,5.0292,5.02835,5.0289,10000000.0
2008-01-11 19:14:00,5.0295,5.02975,5.02833,5.02964,20000000.0
2008-01-11 19:15:00,5.02792,5.02956,5.02787,5.02787,12000000.0
2008-01-11 19:16:00,5.02959,5.02959,5.02792,5.02894,8000000.0
2008-01-11 19:17:00,5.02868,5.0294,5.02769,5.02817,18000000.0
2008-01-11 19:18:00,5.02845,5.02898,5.02789,5.02867,11000000.0
2008-01-11 19:19:00,5.02886,5.02896,5.02763,5.02894,12000000.0
2008-01-11 19:20:00,5.02864,5.0293,5.0278,5.02804,14000000.0
2008-01-11 19:21:00,5.02867,5.0296,5.0277,5.0296,13000000.0
2008-01-11 19:22:00,5.02962,5.03013,5.0288,5.02919,12000000.0
2008-01-11 19:23:00,5.0295,5.02992,5.02842,5.0298,14000000.0
2008-01-11 19:24:00,5.0294,5.02953,5.02784,5.02825,19000000.0
2008-01-11 19:25:00,5.02929,5.02973,5.02866,5.02911,8000000.0
2008-01-11 19:26:00,5.02854,5.03012,5.02854,5.03012,7000000.0
2008-01-11 19:27:00,5.02854,5.0298,5.02851,5.0292,20000000.0
2008-01-11 19:28:00,5.02987,5.02987,5.02854,5.02943,17000000.0
2008-01-11 19:29:00,5.02931,5.0299,5.0284,5.02963,10000000.0
2008-01-11 19:30:00,5.02978,5.02978,5.02819,5.02958,15000000.0
2008-01-11 19:31:00,5.02858,5.02933,5.02849,5.02911,11000000.0
2008-01-11 19:32:00,5.02964,5.02978,5.02818,5.02834,9000000.0
2008-01-11 19:33:00,5.02913,5.02943,5.02807,5.02886,14000000.0
2008-01-11 19:34:00,5.02943,5.02975,5.02753,5.02786,17000000.0
2008-01-11 19:35:00,5.02741,5.02741,5.02615,5.02626,8000000.0
2008-01-11 19:36:00,5.02688,5.02688,5.0248,5.02576,15000000.0
2008-01-11 19:37:00,5.02632,5.02632,5.02457,5.02527,8000000.0
2008-01-11 19:38:00,5.02405,5.02505,5.02287,5.02485,15000000.0
2008-01-11 19:39:00,5.02439,5.02459,5.02345,5.02429,17000000.0
2008-01-11 19:40:00,5.02384,5.02482,5.02292,5.02482,16000000.0
2008-01-11 19:41:00,5.02411,5.02501,5.02329,5.02501,11000000.0
2008-01-11 19:42:00,5.02455,5.02536,5.02376,5.02424,15000000.0
2008-01-11 19:43:00,5.02475,5.0249,5.0234,5.02405,14000000.0
2008-01-11 19:44:00,5.0242,5.02464,5.02284,5.02389,14000000.0
2008-01-11 19:45:00,5.02404,5.02448,5.0227,5.02448,15000000.0
2008-01-11 19:46:00,5.02416,5.02416,5.02248,5.02311,15000000.0
2008-01-11 19:47:00,5.02335,5.02396,5.0227,5.02347,16000000.0
2008-01-11 19:48:00,5.02326,5.02378,5.02254,5.02378,16000000.0
2008-01-11 19:49:00,5.02222,5.0237,5.02218,5.02218,8000000.0
2008-01-11 19:50:00,5.02302,5.02355,5.02203,5.02355,9000000.0
2008-01-11 19:51:00,5.0227,5.02334,5.02222,5.02222,19000000.0
2008-01-11 19:52:00,5.02204,5.02292,5.02145,5.02191,11000000.0
2008-01-11 19:53:00,5.02271,5.02272,5.02116,5.02149,14000000.0
2008-01-11 19:54:00,5.02214,5.02241,5.0211,5.02241,18000000.0
2008-01-11 19:55:00,5.02204,5.02224,5.02089,5.02089,13000000.0
2008-01-11 19:56:00,5.02226,5.02235,5.02128,5.02128,10000000.0
2008-01-11 19:57:00,5.02301,5.02301,5.02096,5.02228,16000000.0
2008-01-11 19:58:00,5.02226,5.02271,5.02013,5.02134,15000000.0
2008-01-11 19:59:00,5.02025,5.02048,5.01781,5.01922,14000000.0
2008-01-11 20:00:00,5.01813,5.01883,5.01782,5.01868,11000000.0
2008-01-11 20:01:00,5.01936,5.02336,5.01862,5.02336,24000000.0
2008-01-11 20:02:00,5.0222,5.02343,5.02211,5.02265,11000000.0
2008-01-11 20:03:00,5.02456,5.02657,5.02456,5.02556,11000000.0
2008-01-11 20:04:00,5.02667,5.02683,5.02358,5.02589,10000000.0
2008-01-11 20:05:00,5.02569,5.02588,5.02448,5.02588,17000000.0
2008-01-11 20:06:00,5.02454,5.02591,5.02454,5.02547,10000000.0
2008-01-11 20:07:00,5.02631,5.02866,5.02562,5.02866,14000000.0
2008-01-11 20:08:00,5.02737,5.02785,5.02674,5.02738,13000000.0
2008-01-11 20:09:00,5.02626,5.02744,5.0259,5.02619,11000000.0
2008-01-11 20:10:00,5.02621,5.02703,5.02583,5.02703,11000000.0
2008-01-11 20:11:00,5.02626,5.0269,5.02581,5.0269,9000000.0
2008-01-11 20:12:00,5.02678,5.02678,5.02512,5.02606,16000000.0
2008-01-11 20:13:00,5.02637,5.02672,5.02509,5.02638,11000000.0
2008-01-11 20:14:00,5.02532,5.02723,5.02463,5.02581,19000000.0
2008-01-11 20:15:00,5.02691,5.0271,5.02538,5.02574,13000000.0
2008-01-11 20:16:00,5.02614,5.02628,5.02488,5.02542,15000000.0
2008-01-11 20:17:00,5.02531,5.02579,5.02477,5.02578,8000000.0
2008-01-11 20:18:00,5.02583,5.02635,5.02511,5.02557,14000000.0
2008-01-11 20:19:00,5.02515,5.02663,5.02439,5.02602,14000000.0
2008-01-11 20:20:00,5.02624,5.02732,5.02596,5.02628,12000000.0
2008-01-11 20:21:00,5.02705,5.02734,5.02639,5.02683,9000000.0
2008-01-11 20:22:00,5.02679,5.02715,5.02591,5.02656,17000000.0
2008-01-11 20:23:00,5.02633,5.02712,5.02598,5.02661,11000000.0
2008-01-11 20:24:00,5.02559,5.02693,5.02559,5.02618,16000000.0
2008-01-11 20:25:00,5.02618,5.02697,5.02512,5.02512,11000000.0
2008-01-11 20:26:00,5.0259,5.02627,5.02497,5.02562,8000000.0
2008-01-11 20:27:00,5.02573,5.02694,5.02535,5.02659,13000000.0
2008-01-11 20:28:00,5.02624,5.02744,5.02544,5.02744,15000000.0
2008-01-11 20:29:00,5.02738,5.02753,5.0261,5.0272,16000000.0
2008-01-11 20:30:00,5.02602,5.02654,5.02576,5.02612,8000000.0
2008-01-11 20:31:00,5.02583,5.02696,5.02557,5.02626,18000000.0
2008-01-11 20:32:00,5.02655,5.02684,5.02573,5.02573,7000000.0
2008-01-11 20:33:00,5.0271,5.0271,5.02576,5.02703,13000000.0
2008-01-11 20:34:00,5.02655,5.02713,5.02557,5.02575,13000000.0
2008-01-11 20:35:00,5.0267,5.02736,5.02605,5.02736,9000000.0
2008-01-11 20:36:00,5.02734,5.02734,5.02578,5.02666,17000000.0
2008-01-11 20:37:00,5.02617,5.0267,5.02551,5.02645,14000000.0
2008-01-11 20:38:00,5.02543,5.02692,5.02543,5.02628,16000000.0
2008-01-11 20:39:00,5.02572,5.02664,5.02541,5.02632,14000000.0
2008-01-11 20:40:00,5.02645,5.02653,5.02536,5.02643,17000000.0
2008-01-11 20:41:00,5.02566,5.0272,5.02561,5.02601,16000000.0
2008-01-11 20:42:00,5.02608,5.02679,5.0253,5.02633,22000000.0
2008-01-11 20:43:00,5.02552,5.02695,5.02544,5.02544,18000000.0
2008-01-11 20:44:00,5.02593,5.02651,5.02551,5.02556,16000000.0
2008-01-11 20:45:00,5.02629,5.02702,5.02539,5.02702,8000000.0
2008-01-11 20:46:00,5.02723,5.02723,5.02591,5.02616,19000000.0
2008-01-11 20:47:00,5.02605,5.02729,5.02586,5.02649,12000000.0
2008-01-11 20:48:00,5.02715,5.02715,5.02576,5.02659,9000000.0
2008-01-11 20:49:00,5.02663,5.02872,5.02663,5.02839,19000000.0
2008-01-11 20:50:00,5.02788,5.02883,5.02756,5.0282,15000000.0
2008-01-11 20:51:00,5.02835,5.02879,5.02793,5.02834,9000000.0
2008-01-11 20:52:00,5.02783,5.02884,5.02721,5.02817,11000000.0
2008-01-11 20:53:00,5.02775,5.02775,5.0273,5.02772,15000000.0
2008-01-11 20:54:00,5.0275,5.02877,5.0275,5.02794,12000000.0
2008-01-11 20:55:00,5.02796,5.02934,5.0275,5.02805,18000000.0
2008-01-11 20:56:00,5.02783,5.02866,5.02734,5.02812,12000000.0
2008-01-11 20:57:00,5.02815,5.02907,5.02758,5.02758,13000000.0
2008-01-11 20:58:00,5.0287,5.02901,5.02755,5.02812,11000000.0
2008-01-11 20:59:00,5.02845,5.02875,5.02736,5.02817,11000000.0
2008-01-11 21:00:00,5.02791,5.02878,5.02731,5.02824,17000000.0
2008-01-11 21:01:00,5.02799,5.02926,5.02776,5.02885,10000000.0
2008-01-11 21:02:00,5.02856,5.02899,5.02759,5.02759,8000000.0
2008-01-11 21:03:00,5.02891,5.02922,5.02779,5.02809,19000000.0
2008-01-11 21:04:00,5.02937,5.02937,5.0272,5.02774,18000000.0
2008-01-11 21:05:00,5.02719,5.02822,5.02638,5.0272,14000000.0
2008-01-11 21:06:00,5.02716,5.02795,5.02609,5.02609,12000000.0
2008-01-11 21:07:00,5.02713,5.02735,5.02599,5.02677,10000000.0
2008-01-11 21:08:00,5.02759,5.02799,5.0265,5.0268,14000000.0
2008-01-11 21:09:00,5.02785,5.02821,5.02661,5.02736,16000000.0
2008-01-11 21:10:00,5.02721,5.02908,5.02696,5.02907,15000000.0
2008-01-11 21:11:00,5.02874,5.02874,5.02762,5.02798,13000000.0
2008-01-11 21:12:00,5.02821,5.02867,5.02791,5.02837,10000000.0
2008-01-11 21:13:00,5.0288,5.02922,5.02772,5.0285,14000000.0
2008-01-11 21:14:00,5.02846,5.02869,5.02773,5.02824,10000000.0
2008-01-11 21:15:00,5.02782,5.02924,5.02782,5.02924,15000000.0
2008-01-11 21:16:00,5.02788,5.02891,5.02765,5.02842,11000000.0
2008-01-11 21:17:00,5.0285,5.02893,5.02756,5.02787,13000000.0
2008-01-11 21:18:00,5.02839,5.02892,5.02789,5.02892,17000000.0
2008-01-11 21:19:00,5.02817,5.02882,5.02779,5.02795,12000000.0
2008-01-11 21:20:00,5.02872,5.02896,5.02756,5.02762,14000000.0
2008-01-11 21:21:00,5.02811,5.0292,5.02753,5.02787,11000000.0
2008-01-11 21:22:00,5.02786,5.02858,5.02761,5.02761,9000000.0
2008-01-11 21:23:00,5.02799,5.02822,5.02641,5.02641,7000000.0
2008-01-11 21:24:00,5.02599,5.02861,5.02599,5.02861,11000000.0
2008-01-11 21:25:00,5.02909,5.02909,5.02765,5.02844,7000000.0
2008-01-11 21:26:00,5.02792,5.0288,5.02713,5.02825,13000000.0
2008-01-11 21:27:00,5.02841,5.02997,5.0282,5.02928,11000000.0
2008-01-11 21:28:00,5.02918,5.03039,5.02876,5.02926,15000000.0
2008-01-11 21:29:00,5.02916,5.02975,5.02888,5.02901,12000000.0
2008-01-11 21:30:00,5.02831,5.02952,5.02807,5.02843,10000000.0
2008-01-11 21:31:00,5.02874,5.0294,5.02791,5.02791,10000000.0
2008-01-11 21:32:00,5.02928,5.02985,5.02741,5.02828,12000000.0
2008-01-11 21:33:00,5.02793,5.02846,5.02735,5.02811,19000000.0
2008-01-11 21:34:00,5.0278,5.02869,5.02762,5.02809,8000000.0
2008-01-11 21:35:00,5.0274,5.02866,5.02725,5.02727,20000000.0
2008-01-11 21:36:00,5.02784,5.02874,5.02742,5.02827,19000000.0
2008-01-11 21:37:00,5.02817,5.0285,5.02765,5.0281,19000000.0
2008-01-11 21:38:00,5.02821,5.02905,5.0276,5.02835,13000000.0
2008-01-11 21:39:00,5.02849,5.02925,5.02746,5.02769,17000000.0
2008-01-11 21:40:00,5.0285,5.02869,5.02717,5.02756,7000000.0
2008-01-11 21:41:00,5.02803,5.02825,5.02714,5.0277,11000000.0
2008-01-11 21:42:00,5.02778,5.02835,5.02706,5.02761,18000000.0
2008-01-11 21:43:00,5.02729,5.02855,5.02684,5.02684,13000000.0
2008-01-11 21:44:00,5.02716,5.02854,5.02658,5.02704,16000000.0
2008-01-11 21:45:00,5.02744,5.02874,5.02744,5.02824,11000000.0
2008-01-11 21:46:00,5.02731,5.02904,5.02731,5.02876,13000000.0
2008-01-11 21:47:00,5.02851,5.02954,5.02805,5.02954,13000000.0
2008-01-11 21:48:00,5.02859,5.02899,5.02761,5.02761,17000000.0
2008-01-11 21:49:00,5.02829,5.02886,5.02817,5.02857,8000000.0
2008-01-11 21:50:00,5.02858,5.02874,5.02795,5.02835,11000000.0
2008-01-11 21:51:00,5.02853,5.03009,5.02853,5.02951,13000000.0
2008-01-11 21:52:00,5.02985,5.03051,5.02914,5.02914,13000000.0
2008-01-11 21:53:00,5.02996,5.0303,5.02906,5.02983,14000000.0
2008-01-11 21:54:00,5.03011,5.03085,5.02926,5.03085,11000000.0
2008-01-11 21:55:00,5.0305,5.03085,5.02929,5.02946,17000000.0
2008-01-11 21:56:00,5.03025,5.03089,5.02933,5.03077,12000000.0
2008-01-11 21:57:00,5.03036,5.03052,5.0296,5.02992,16000000.0
2008-01-11 21:58:00,5.03047,5.03047,5.02875,5.02875,9000000.0
2008-01-11 21:59:00,5.02939,5.02972,5.0279,5.02876,18000000.0
2008-01-11 22:00:00,5.02898,5.03004,5.02844,5.02876,13000000.0
2008-01-11 22:01:00,5.03001,5.03004,5.02898,5.02945,11000000.0
2008-01-11 22:02:00,5.02958,5.03042,5.02899,5.02938,17000000.0
2008-01-11 22:03:00,5.02975,5.03019,5.0283,5.02989,23000000.0
2008-01-11 22:04:00,5.02881,5.03047,5.02881,5.02888,15000000.0
2008-01-11 22:05:00,5.02924,5.0304,5.02883,5.02915,14000000.0
2008-01-11 22:06:00,5.02976,5.02976,5.02838,5.02909,15000000.0
2008-01-11 22:07:00,5.029,5.02954,5.02858,5.02954,9000000.0
2008-01-11 22:08:00,5.02936,5.02987,5.02883,5.02944,18000000.0
2008-01-11 22:09:00,5.02999,5.03,5.02907,5.02937,11000000.0
2008-01-11 22:10:00,5.02869,5.03025,5.02862,5.03025,7000000.0
2008-01-11 22:11:00,5.0307,5.03117,5.02942,5.0308,8000000.0
2008-01-11 22:12:00,5.03022,5.03091,5.03004,5.0305,16000000.0
2008-01-11 22:13:00,5.03137,5.03396,5.02987,5.03395,24000000.0
2008-01-11 22:14:00,5.03372,5.03372,5.03248,5.03268,9000000.0
2008-01-11 22:15:00,5.03308,5.03361,5.03213,5.03251,10000000.0
2008-01-11 22:16:00,5.03352,5.03355,5.03239,5.03245,13000000.0
2008-01-11 22:17:00,5.03303,5.03348,5.0325,5.0325,20000000.0
2008-01-11 22:18:00,5.0333,5.03362,5.03244,5.03332,11000000.0
2008-01-11 22:19:00,5.0324,5.03457,5.0324,5.03382,15000000.0
2008-01-11 22:20:00,5.03293,5.03444,5.03293,5.03302,16000000.0
2008-01-11 22:21:00,5.03454,5.03454,5.03336,5.03404,12000000.0
2008-01-11 22:22:00,5.03398,5.03466,5.03358,5.03466,14000000.0
2008-01-11 22:23:00,5.03366,5.03366,5.03294,5.03329,11000000.0
2008-01-11 22:24:00,5.03427,5.03427,5.03255,5.03338,16000000.0
2008-01-11 22:25:00,5.03362,5.03432,5.03274,5.03432,14000000.0
2008-01-11 22:26:00,5.03324,5.03374,5.03272,5.03374,10000000.0
2008-01-11 22:27:00,5.03323,5.03338,5.03241,5.03333,14000000.0
2008-01-11 22:28:00,5.03269,5.03296,5.03189,5.03272,12000000.0
2008-01-11 22:29:00,5.03124,5.03269,5.03115,5.03183,13000000.0
2008-01-11 22:30:00,5.03198,5.03325,5.03181,5.03325,8000000.0
2008-01-11 22:31:00,5.03208,5.03376,5.03201,5.03278,11000000.0
2008-01-11 22:32:00,5.03283,5.03408,5.03246,5.03408,20000000.0
2008-01-11 22:33:00,5.03415,5.03415,5.03246,5.03347,11000000.0
2008-01-11 22:34:00,5.03349,5.0338,5.0325,5.03297,10000000.0
2008-01-11 22:35:00,5.0331,5.03359,5.03231,5.03299,13000000.0
2008-01-11 22:36:00,5.03379,5.03395,5.0328,5.03304,9000000.0
2008-01-11 22:37:00,5.032,5.03324,5.03196,5.03227,13000000.0
2008-01-11 22:38:00,5.03313,5.03325,5.03223,5.03275,9000000.0
2008-01-11 22:39:00,5.03244,5.03314,5.03196,5.0325,12000000.0
2008-01-11 22:40:00,5.03265,5.03302,5.03146,5.03208,9000000.0
2008-01-11 22:41:00,5.03208,5.0322,5.03115,5.03171,14000000.0
2008-01-11 22:42:00,5.03172,5.03348,5.03115,5.03348,13000000.0
2008-01-11 22:43:00,5.032,5.03354,5.032,5.03345,12000000.0
2008-01-11 22:44:00,5.03365,5.03413,5.03226,5.03293,15000000.0
2008-01-11 22:45:00,5.03292,5.03395,5.03252,5.0329,13000000.0
2008-01-11 22:46:00,5.03314,5.03375,5.03264,5.03365,14000000.0
2008-01-11 22:47:00,5.03263,5.03312,5.0313,5.03242,15000000.0
2008-01-11 22:48:00,5.0321,5.03223,5.03101,5.03168,13000000.0
2008-01-11 22:49:00,5.03187,5.03295,5.03148,5.03242,13000000.0
2008-01-11 22:50:00,5.03171,5.03226,5.03107,5.03153,15000000.0
2008-01-11 22:51:00,5.03123,5.03196,5.03079,5.03079,14000000.0
2008-01-11 22:52:00,5.03236,5.03236,5.03071,5.03135,9000000.0
2008-01-11 22:53:00,5.03136,5.03211,5.03102,5.03211,15000000.0
2008-01-11 22:54:00,5.03144,5.03204,5.03055,5.03151,17000000.0
2008-01-11 22:55:00,5.03157,5.03234,5.03121,5.0314,16000000.0
2008-01-11 22:56:00,5.03157,5.03254,5.03112,5.0317,13000000.0
2008-01-11 22:57:00,5.03159,5.03246,5.03121,5.03246,8000000.0
2008-01-11 22:58:00,5.03198,5.03238,5.03148,5.03211,8000000.0
2008-01-11 22:59:00,5.03166,5.0326,5.03114,5.03145,19000000.0
2008-01-11 23:00:00,5.03247,5.03293,5.03161,5.03222,10000000.0
2008-01-11 23:01:00,5.03217,5.0322,5.03135,5.03209,7000000.0
2008-01-11 23:02:00,5.0315,5.03232,5.03131,5.03162,15000000.0
2008-01-11 23:03:00,5.03145,5.03243,5.03125,5.03176,17000000.0
2008-01-11 23:04:00,5.03212,5.03329,5.03177,5.0322,19000000.0
2008-01-11 23:05:00,5.03283,5.03352,5.0323,5.03283,9000000.0
2008-01-11 23:06:00,5.03278,5.03355,5.03239,5.0326,12000000.0
2008-01-11 23:07:00,5.03152,5.03289,5.0315,5.0315,14000000.0
2008-01-11 23:08:00,5.03271,5.03305,5.03204,5.03264,16000000.0
2008-01-11 23:09:00,5.03235,5.03302,5.03197,5.03221,9000000.0
2008-01-11 23:10:00,5.03153,5.03294,5.03153,5.03167,12000000.0
2008-01-11 23:11:00,5.03125,5.03145,5.03125,5.03145,14000000.0
2008-01-11 23:12:00,5.03228,5.03263,5.03185,5.03222,7000000.0
2008-01-11 23:13:00,5.03226,5.03293,5.03151,5.03167,14000000.0
2008-01-11 23:14:00,5.03132,5.0317,5.03132,5.03157,19000000.0
2008-01-11 23:15:00,5.03259,5.03292,5.03193,5.03204,13000000.0
2008-01-11 23:16:00,5.03263,5.03308,5.03204,5.03204,15000000.0
2008-01-11 23:17:00,5.0324,5.03311,5.03173,5.03311,11000000.0
2008-01-11 23:18:00,5.03252,5.03326,5.03208,5.03239,12000000.0
2008-01-11 23:19:00,5.03185,5.03199,5.03183,5.03197,14000000.0
2008-01-11 23:20:00,5.03229,5.03269,5.03179,5.03229,19000000.0
2008-01-11 23:21:00,5.0326,5.03311,5.03256,5.03311,7000000.0
2008-01-11 23:22:00,5.03235,5.03235,5.03167,5.03215,15000000.0
2008-01-11 23:23:00,5.03256,5.0334,5.03208,5.03208,11000000.0
2008-01-11 23:24:00,5.03245,5.03311,5.0319,5.0328,14000000.0
2008-01-11 23:25:00,5.03266,5.03287,5.03157,5.03157,11000000.0
2008-01-11 23:26:00,5.03219,5.03291,5.03173,5.03219,14000000.0
2008-01-11 23:27:00,5.03147,5.03274,5.03147,5.03214,11000000.0
2008-01-11 23:28:00,5.03135,5.03307,5.03135,5.0321,12000000.0
2008-01-11 23:29:00,5.03247,5.03284,5.03125,5.03195,16000000.0
2008-01-11 23:30:00,5.03215,5.0326,5.03089,5.0326,20000000.0
2008-01-11 23:31:00,5.03304,5.03305,5.03166,5.03192,11000000.0
2008-01-11 23:32:00,5.03169,5.03303,5.03102,5.03303,16000000.0
2008-01-11 23:33:00,5.03232,5.03232,5.03125,5.03129,12000000.0
2008-01-11 23:34:00,5.03239,5.03293,5.03164,5.03251,13000000.0
2008-01-11 23:35:00,5.03178,5.03299,5.03102,5.03102,9000000.0
2008-01-11 23:36:00,5.03151,5.0321,5.0311,5.03164,9000000.0
2008-01-11 23:37:00,5.03235,5.03282,5.03143,5.03264,14000000.0
2008-01-11 23:38:00,5.03155,5.03276,5.03155,5.03221,13000000.0
2008-01-11 23:39:00,5.03211,5.03272,5.03143,5.03183,17000000.0
2008-01-11 23:40:00,5.03162,5.03324,5.03162,5.03213,12000000.0
2008-01-11 23:41:00,5.03218,5.03328,5.03143,5.03234,17000000.0
2008-01-11 23:42:00,5.0323,5.03297,5.03161,5.03191,22000000.0
2008-01-11 23:43:00,5.03222,5.0328,5.03155,5.03231,15000000.0
2008-01-11 23:44:00,5.03215,5.03215,5.03069,5.0316,14000000.0
2008-01-11 23:45:00,5.03126,5.03213,5.03083,5.03105,20000000.0
2008-01-11 23:46:00,5.03118,5.03202,5.03104,5.0315,14000000.0
2008-01-11 23:47:00,5.03215,5.03268,5.03168,5.03172,10000000.0
2008-01-11 23:48:00,5.03186,5.03246,5.03131,5.03209,18000000.0
2008-01-11 23:49:00,5.03191,5.03241,5.03128,5.03191,14000000.0
2008-01-11 23:50:00,5.03216,5.03256,5.03121,5.0317,13000000.0
2008-01-11 23:51:00,5.03106,5.03168,5.03106,5.03168,8000000.0
2008-01-11 23:52:00,5.03202,5.03241,5.03116,5.03187,16000000.0
2008-01-11 23:53:00,5.03177,5.03267,5.03133,5.03199,18000000.0
2008-01-11 23:54:00,5.03273,5.03273,5.03161,5.03206,12000000.0
2008-01-11 23:55:00,5.03243,5.0329,5.03162,5.03216,19000000.0
2008-01-11 23:56:00,5.03179,5.03305,5.03179,5.03236,14000000.0
2008-01-11 23:57:00,5.0324,5.03279,5.03181,5.03209,16000000.0
2008-01-11 23:58:00,5.03303,5.03325,5.03202,5.03205,13000000.0
2008-01-11 23:59:00,5.03326,5.03326,5.03173,5.03173,14000000.0
2008-01-14 02:00:00,5.02096,5.02252,5.02092,5.0216,11000000.0
2008-01-14 02:01:00,5.02276,5.02276,5.02104,5.02173,11000000.0
2008-01-14 02:02:00,5.02185,5.02185,5.02165,5.02177,13000000.0
2008-01-14 02:03:00,5.02174,5.02177,5.02151,5.02157,8000000.0
2008-01-14 02:04:00,5.02164,5.02275,5.02128,5.02142,18000000.0
2008-01-14 02:05:00,5.02098,5.02246,5.02098,5.02139,14000000.0
2008-01-14 02:06:00,5.02078,5.02233,5.02078,5.02116,18000000.0
2008-01-14 02:07:00,5.02295,5.02313,5.02262,5.02262,12000000.0
2008-01-14 02:08:00,5.02255,5.02264,5.02239,5.02264,12000000.0
2008-01-14 02:09:00,5.02336,5.02336,5.02154,5.02213,11000000.0
2008-01-14 02:10:00,5.02249,5.0226,5.02149,5.02185,10000000.0
2008-01-14 02:11:00,5.02135,5.02309,5.02135,5.02308,16000000.0
2008-01-14 02:12:00,5.021,5.02282,5.021,5.02123,17000000.0
2008-01-14 02:13:00,5.02173,5.02244,5.02136,5.02136,9000000.0
2008-01-14 02:14:00,5.02201,5.02278,5.02103,5.02183,16000000.0
2008-01-14 02:15:00,5.02192,5.02256,5.02163,5.02163,15000000.0
2008-01-14 02:16:00,5.0233,5.0233,5.02169,5.02225,16000000.0
2008-01-14 02:17:00,5.02317,5.02376,5.02264,5.02272,14000000.0
2008-01-14 02:18:00,5.02382,5.02382,5.02179,5.02215,16000000.0
2008-01-14 02:19:00,5.02394,5.02394,5.0223,5.02252,11000000.0
2008-01-14 02:20:00,5.02409,5.02409,5.02245,5.02264,10000000.0
2008-01-14 02:21:00,5.02369,5.02378,5.02231,5.02346,18000000.0
2008-01-14 02:22:00,5.02359,5.02359,5.02256,5.02295,15000000.0
2008-01-14 02:23:00,5.02185,5.02409,5.02185,5.0235,16000000.0
2008-01-14 02:24:00,5.02373,5.02409,5.02248,5.02279,12000000.0
2008-01-14 02:25:00,5.02221,5.02344,5.0222,5.02295,18000000.0
2008-01-14 02:26:00,5.02199,5.02277,5.02152,5.02153,8000000.0
2008-01-14 02:27:00,5.02329,5.02329,5.02174,5.02261,12000000.0
2008-01-14 02:28:00,5.02241,5.02251,5.02061,5.02061,15000000.0
2008-01-14 02:29:00,5.02044,5.02188,5.02024,5.02024,15000000.0
2008-01-14 02:30:00,5.02067,5.02177,5.02054,5.02134,19000000.0
2008-01-14 02:31:00,5.02131,5.02158,5.02015,5.02032,13000000.0
2008-01-14 02:32:00,5.01996,5.02098,5.0193,5.01931,17000000.0
2008-01-14 02:33:00,5.01919,5.02048,5.01919,5.01996,10000000.0
2008-01-14 02:34:00,5.01935,5.02052,5.01933,5.01969,11000000.0
2008-01-14 02:35:00,5.01935,5.02198,5.01935,5.0207,14000000.0
2008-01-14 02:36:00,5.02067,5.02252,5.02067,5.02087,13000000.0
2008-01-14 02:37:00,5.0219,5.02258,5.02188,5.02204,9000000.0
2008-01-14 02:38:00,5.02199,5.02248,5.02106,5.02124,12000000.0
2008-01-14 02:39:00,5.02205,5.02205,5.02148,5.02189,11000000.0
2008-01-14 02:40:00,5.02237,5.02237,5.02088,5.02088,19000000.0
2008-01-14 02:41:00,5.02137,5.02239,5.02137,5.02239,12000000.0
2008-01-14 02:42:00,5.02168,5.02236,5.02129,5.02174,11000000.0
2008-01-14 02:43:00,5.02158,5.02284,5.02142,5.02166,12000000.0
2008-01-14 02:44:00,5.02101,5.02155,5.0203,5.02121,9000000.0
2008-01-14 02:45:00,5.02168,5.02168,5.01955,5.02009,13000000.0
2008-01-14 02:46:00,5.02126,5.02153,5.02039,5.02039,11000000.0
2008-01-14 02:47:00,5.02065,5.02153,5.02062,5.02108,10000000.0
2008-01-14 02:48:00,5.02152,5.02185,5.02075,5.02075,11000000.0
2008-01-14 02:49:00,5.02107,5.02117,5.02042,5.02042,10000000.0
2008-01-14 02:50:00,5.02189,5.02212,5.02154,5.02154,17000000.0
2008-01-14 02:51:00,5.02078,5.0218,5.02009,5.02009,15000000.0
2008-01-14 02:52:00,5.02181,5.02224,5.02073,5.02118,13000000.0
2008-01-14 02:53:00,5.02158,5.02281,5.02135,5.02162,12000000.0
2008-01-14 02:54:00,5.02127,5.02268,5.02099,5.02168,13000000.0
2008-01-14 02:55:00,5.02057,5.02239,5.02057,5.02078,13000000.0
2008-01-14 02:56:00,5.02215,5.02258,5.02148,5.02169,13000000.0
2008-01-14 02:57:00,5.02208,5.02266,5.02083,5.02149,10000000.0
2008-01-14 02:58:00,5.02179,5.02268,5.02105,5.02105,15000000.0
2008-01-14 02:59:00,5.02173,5.02285,5.02172,5.02197,12000000.0
2008-01-14 03:00:00,5.02274,5.02318,5.02166,5.02211,17000000.0
2008-01-14 03:01:00,5.02218,5.02284,5.02182,5.02182,9000000.0
2008-01-14 03:02:00,5.02376,5.02386,5.02201,5.02201,15000000.0
2008-01-14 03:03:00,5.02334,5.02334,5.02157,5.02233,14000000.0
2008-01-14 03:04:00,5.02115,5.02301,5.02115,5.02194,11000000.0
2008-01-14 03:05:00,5.0217,5.02341,5.02159,5.02234,12000000.0
2008-01-14 03:06:00,5.02246,5.02333,5.02189,5.02313,12000000.0
2008-01-14 03:07:00,5.02385,5.02433,5.02268,5.02291,18000000.0
2008-01-14 03:08:00,5.0231,5.02414,5.02282,5.02324,9000000.0
2008-01-14 03:09:00,5.02415,5.02415,5.02269,5.02269,9000000.0
2008-01-14 03:10:00,5.02395,5.02395,5.02224,5.0223,11000000.0
2008-01-14 03:11:00,5.02245,5.02337,5.02184,5.02306,16000000.0
2008-01-14 03:12:00,5.02332,5.02332,5.02181,5.02181,8000000.0
2008-01-14 03:13:00,5.02136,5.02262,5.02136,5.02253,12000000.0
2008-01-14 03:14:00,5.02241,5.02241,5.02096,5.02173,16000000.0
2008-01-14 03:15:00,5.02116,5.02234,5.02097,5.02097,10000000.0
2008-01-14 03:16:00,5.02164,5.02259,5.02129,5.02259,16000000.0
2008-01-14 03:17:00,5.02124,5.02248,5.02124,5.02193,16000000.0
2008-01-14 03:18:00,5.02157,5.02175,5.02116,5.02173,9000000.0
2008-01-14 03:19:00,5.021,5.02244,5.021,5.02244,10000000.0
2008-01-14 03:20:00,5.02163,5.0227,5.02098,5.0215,20000000.0
2008-01-14 03:21:00,5.02071,5.0222,5.02069,5.02132,18000000.0
2008-01-14 03:22:00,5.02072,5.02188,5.02072,5.02165,15000000.0
2008-01-14 03:23:00,5.02095,5.02257,5.02095,5.0214,15000000.0
2008-01-14 03:24:00,5.02271,5.02271,5.0208,5.02144,12000000.0
2008-01-14 03:25:00,5.02203,5.02203,5.02127,5.02189,15000000.0
2008-01-14 03:26:00,5.02175,5.02175,5.02078,5.02168,19000000.0
2008-01-14 03:27:00,5.02133,5.02179,5.01961,5.01961,8000000.0
2008-01-14 03:28:00,5.02056,5.02138,5.01952,5.01952,13000000.0
2008-01-14 03:29:00,5.02054,5.02128,5.02031,5.02128,9000000.0
2008-01-14 03:30:00,5.01963,5.02158,5.01963,5.02093,17000000.0
2008-01-14 03:31:00,5.02027,5.02105,5.0202,5.0202,7000000.0
2008-01-14 03:32:00,5.02005,5.02023,5.01998,5.02019,15000000.0
2008-01-14 03:33:00,5.021,5.02175,5.01995,5.01995,14000000.0
2008-01-14 03:34:00,5.02111,5.02111,5.01977,5.02044,13000000.0
2008-01-14 03:35:00,5.02077,5.021,5.01958,5.02067,9000000.0
2008-01-14 03:36:00,5.02019,5.02125,5.01991,5.02027,13000000.0
2008-01-14 03:37:00,5.01971,5.02111,5.01941,5.02111,13000000.0
2008-01-14 03:38:00,5.02161,5.02161,5.01959,5.01959,14000000.0
2008-01-14 03:39:00,5.01976,5.02092,5.01974,5.01976,11000000.0
2008-01-14 03:40:00,5.02051,5.02065,5.01946,5.01946,12000000.0
2008-01-14 03:41:00,5.02096,5.02096,5.01978,5.02055,19000000.0
2008-01-14 03:42:00,5.01996,5.02054,5.01963,5.02004,10000000.0
2008-01-14 03:43:00,5.01975,5.02044,5.01954,5.01972,12000000.0
2008-01-14 03:44:00,5.01887,5.02055,5.01887,5.01995,12000000.0
2008-01-14 03:45:00,5.02028,5.02028,5.01793,5.01793,14000000.0
2008-01-14 03:46:00,5.01917,5.02053,5.01852,5.01985,13000000.0
2008-01-14 03:47:00,5.0212,5.02143,5.01954,5.02113,9000000.0
2008-01-14 03:48:00,5.01889,5.02051,5.01889,5.02031,8000000.0
2008-01-14 03:49:00,5.02006,5.02064,5.01943,5.01957,19000000.0
2008-01-14 03:50:00,5.02084,5.02101,5.01998,5.02003,12000000.0
2008-01-14 03:51:00,5.02094,5.02094,5.01941,5.01941,15000000.0
2008-01-14 03:52:00,5.0197,5.02039,5.01944,5.02001,11000000.0
2008-01-14 03:53:00,5.0205,5.02106,5.01993,5.02106,12000000.0
2008-01-14 03:54:00,5.02048,5.02124,5.01994,5.02044,12000000.0
2008-01-14 03:55:00,5.02054,5.0216,5.0201,5.02036,12000000.0
2008-01-14 03:56:00,5.02096,5.02168,5.02046,5.02138,14000000.0
2008-01-14 03:57:00,5.02035,5.02035,5.02015,5.02028,15000000.0
2008-01-14 03:58:00,5.02015,5.02025,5.01998,5.02022,12000000.0
2008-01-14 03:59:00,5.02153,5.02153,5.01997,5.02077,17000000.0
2008-01-14 04:00:00,5.02121,5.02137,5.01982,5.01982,14000000.0
2008-01-14 04:01:00,5.02062,5.02122,5.02012,5.02117,13000000.0
2008-01-14 04:02:00,5.02099,5.02106,5.01985,5.02032,16000000.0
2008-01-14 04:03:00,5.0197,5.01985,5.01961,5.01977,14000000.0
2008-01-14 04:04:00,5.02035,5.02055,5.02035,5.02055,19000000.0
2008-01-14 04:05:00,5.01965,5.02181,5.01965,5.02041,12000000.0
2008-01-14 04:06:00,5.02177,5.02177,5.02011,5.02096,18000000.0
2008-01-14 04:07:00,5.02016,5.02177,5.02,5.02057,16000000.0
2008-01-14 04:08:00,5.02012,5.02138,5.02012,5.02138,8000000.0
2008-01-14 04:09:00,5.0199,5.02166,5.0199,5.02015,13000000.0
2008-01-14 04:10:00,5.02067,5.02185,5.02014,5.02014,14000000.0
2008-01-14 04:11:00,5.0212,5.02167,5.02014,5.02119,18000000.0
2008-01-14 04:12:00,5.02122,5.02285,5.02122,5.02285,10000000.0
2008-01-14 04:13:00,5.02343,5.0235,5.02163,5.02318,14000000.0
2008-01-14 04:14:00,5.0229,5.02409,5.02124,5.02404,20000000.0
2008-01-14 04:15:00,5.02456,5.02456,5.02256,5.02418,14000000.0
2008-01-14 04:16:00,5.0241,5.0241,5.02247,5.02352,15000000.0
2008-01-14 04:17:00,5.02313,5.02328,5.02146,5.02181,22000000.0
2008-01-14 04:18:00,5.02277,5.02315,5.02158,5.02158,17000000.0
2008-01-14 04:19:00,5.02254,5.0235,5.02182,5.02242,12000000.0
2008-01-14 04:20:00,5.02285,5.02285,5.02156,5.02253,17000000.0
2008-01-14 04:21:00,5.02206,5.02241,5.02151,5.02167,13000000.0
2008-01-14 04:22:00,5.02143,5.02239,5.02114,5.02239,14000000.0
2008-01-14 04:23:00,5.02236,5.02298,5.02236,5.02298,9000000.0
2008-01-14 04:24:00,5.02225,5.02245,5.02225,5.02225,9000000.0
2008-01-14 04:25:00,5.02063,5.02276,5.02063,5.02276,13000000.0
2008-01-14 04:26:00,5.02245,5.02262,5.02125,5.02166,12000000.0
2008-01-14 04:27:00,5.02103,5.02238,5.02101,5.02204,16000000.0
2008-01-14 04:28:00,5.02232,5.02232,5.02103,5.02169,11000000.0
2008-01-14 04:29:00,5.02164,5.02227,5.02093,5.02227,20000000.0
2008-01-14 04:30:00,5.02163,5.02186,5.02076,5.02152,16000000.0
2008-01-14 04:31:00,5.0213,5.02221,5.0208,5.02104,12000000.0
2008-01-14 04:32:00,5.02275,5.02275,5.02115,5.02115,11000000.0
2008-01-14 04:33:00,5.0208,5.02223,5.0208,5.02214,14000000.0
2008-01-14 04:34:00,5.02235,5.02255,5.02235,5.02235,11000000.0
2008-01-14 04:35:00,5.02096,5.02217,5.02096,5.02213,14000000.0
2008-01-14 04:36:00,5.02255,5.02259,5.02228,5.02242,11000000.0
2008-01-14 04:37:00,5.02241,5.02264,5.02235,5.02262,15000000.0
2008-01-14 04:38:00,5.02163,5.02176,5.0216,5.02165,7000000.0
2008-01-14 04:39:00,5.02136,5.02203,5.02114,5.02114,19000000.0
2008-01-14 04:40:00,5.02259,5.02294,5.02138,5.02294,14000000.0
2008-01-14 04:41:00,5.02269,5.02373,5.02229,5.02342,12000000.0
2008-01-14 04:42:00,5.02281,5.02337,5.02268,5.02271,11000000.0
2008-01-14 04:43:00,5.02369,5.0239,5.02267,5.02324,15000000.0
2008-01-14 04:44:00,5.02237,5.02374,5.02132,5.02132,13000000.0
2008-01-14 04:45:00,5.02151,5.02315,5.02141,5.02182,19000000.0
2008-01-14 04:46:00,5.0208,5.0221,5.0208,5.02175,14000000.0
2008-01-14 04:47:00,5.02267,5.02267,5.02089,5.02267,7000000.0
2008-01-14 04:48:00,5.02282,5.02282,5.02093,5.02237,14000000.0
2008-01-14 04:49:00,5.02219,5.02224,5.021,5.021,12000000.0
2008-01-14 04:50:00,5.02231,5.02245,5.02095,5.02245,9000000.0
2008-01-14 04:51:00,5.02089,5.0216,5.0203,5.02051,16000000.0
2008-01-14 04:52:00,5.02133,5.02141,5.02033,5.02065,14000000.0
2008-01-14 04:53:00,5.0206,5.02229,5.02024,5.02202,12000000.0
2008-01-14 04:54:00,5.02114,5.02165,5.02088,5.02101,9000000.0
2008-01-14 04:55:00,5.02073,5.02189,5.02041,5.02189,19000000.0
2008-01-14 04:56:00,5.02191,5.02191,5.02061,5.02112,17000000.0
2008-01-14 04:57:00,5.02165,5.02198,5.02165,5.02172,15000000.0
2008-01-14 04:58:00,5.02126,5.02201,5.02094,5.02119,7000000.0
2008-01-14 04:59:00,5.02153,5.02214,5.02097,5.02127,10000000.0
2008-01-14 05:00:00,5.02116,5.02255,5.02073,5.02184,19000000.0
2008-01-14 05:01:00,5.0217,5.02188,5.02121,5.02188,8000000.0
2008-01-14 05:02:00,5.02117,5.02202,5.02117,5.0216,8000000.0
2008-01-14 05:03:00,5.02187,5.02199,5.0209,5.02182,13000000.0
2008-01-14 05:04:00,5.02146,5.02171,5.02146,5.02165,16000000.0
2008-01-14 05:05:00,5.02204,5.02227,5.02106,5.02138,17000000.0
2008-01-14 05:06:00,5.02211,5.02223,5.02119,5.02173,15000000.0
2008-01-14 05:07:00,5.02271,5.02339,5.02221,5.02333,9000000.0
2008-01-14 05:08:00,5.02446,5.02446,5.02217,5.02373,14000000.0
2008-01-14 05:09:00,5.02323,5.02323,5.02179,5.02206,15000000.0
2008-01-14 05:10:00,5.02344,5.02344,5.02167,5.02224,13000000.0
2008-01-14 05:11:00,5.02327,5.02331,5.02242,5.02331,13000000.0
2008-01-14 05:12:00,5.0226,5.02379,5.02227,5.02379,15000000.0
2008-01-14 05:13:00,5.02219,5.02371,5.02219,5.02307,14000000.0
2008-01-14 05:14:00,5.02303,5.02402,5.02303,5.02386,13000000.0
2008-01-14 05:15:00,5.02335,5.02437,5.02304,5.02382,15000000.0
2008-01-14 05:16:00,5.02414,5.02415,5.02274,5.02415,12000000.0
2008-01-14 05:17:00,5.02443,5.02443,5.02331,5.02436,13000000.0
2008-01-14 05:18:00,5.02467,5.02475,5.02455,5.02475,14000000.0
2008-01-14 05:19:00,5.02408,5.02408,5.0226,5.02322,9000000.0
2008-01-14 05:20:00,5.02222,5.02356,5.02222,5.02279,12000000.0
2008-01-14 05:21:00,5.0236,5.0236,5.02216,5.02216,9000000.0
2008-01-14 05:22:00,5.02191,5.02327,5.02191,5.02271,13000000.0
2008-01-14 05:23:00,5.02275,5.02275,5.02255,5.02275,9000000.0
2008-01-14 05:24:00,5.0238,5.0238,5.02227,5.02298,13000000.0
2008-01-14 05:25:00,5.02349,5.02422,5.0228,5.02301,10000000.0
2008-01-14 05:26:00,5.0226,5.02369,5.02222,5.02369,11000000.0
2008-01-14 05:27:00,5.02332,5.02345,5.02193,5.02272,20000000.0
2008-01-14 05:28:00,5.02288,5.02312,5.02147,5.02175,11000000.0
2008-01-14 05:29:00,5.02124,5.02241,5.02116,5.02189,8000000.0
2008-01-14 05:30:00,5.02162,5.02232,5.021,5.02159,13000000.0
2008-01-14 05:31:00,5.02213,5.02257,5.02112,5.02193,12000000.0
2008-01-14 05:32:00,5.02295,5.02295,5.02106,5.02106,14000000.0
2008-01-14 05:33:00,5.02098,5.02105,5.02085,5.02105,10000000.0
2008-01-14 05:34:00,5.02098,5.02099,5.02068,5.02082,14000000.0
2008-01-14 05:35:00,5.0217,5.02279,5.0214,5.02252,16000000.0
2008-01-14 05:36:00,5.02129,5.02257,5.02129,5.02222,11000000.0
2008-01-14 05:37:00,5.02165,5.02285,5.02131,5.02173,14000000.0
2008-01-14 05:38:00,5.02151,5.02243,5.02151,5.02155,12000000.0
2008-01-14 05:39:00,5.02197,5.02243,5.02121,5.02155,16000000.0
2008-01-14 05:40:00,5.02093,5.0224,5.02075,5.02192,15000000.0
2008-01-14 05:41:00,5.02234,5.02248,5.02098,5.0219,11000000.0
2008-01-14 05:42:00,5.02162,5.02259,5.02124,5.02124,20000000.0
2008-01-14 05:43:00,5.02211,5.02221,5.021,5.02189,13000000.0
2008-01-14 05:44:00,5.02107,5.02248,5.02107,5.02129,10000000.0
2008-01-14 05:45:00,5.02135,5.02298,5.02135,5.02239,9000000.0
2008-01-14 05:46:00,5.0217,5.02294,5.02156,5.02201,24000000.0
2008-01-14 05:47:00,5.02431,5.02517,5.02309,5.02442,16000000.0
2008-01-14 05:48:00,5.0256,5.02578,5.02405,5.02405,8000000.0
2008-01-14 05:49:00,5.02467,5.02554,5.02357,5.02357,7000000.0
2008-01-14 05:50:00,5.0252,5.0252,5.02328,5.02362,11000000.0
2008-01-14 05:51:00,5.02463,5.02463,5.02311,5.02447,18000000.0
2008-01-14 05:52:00,5.02421,5.02421,5.02242,5.02242,9000000.0
2008-01-14 05:53:00,5.02369,5.02369,5.02194,5.02242,15000000.0
2008-01-14 05:54:00,5.02371,5.0241,5.02233,5.02289,14000000.0
2008-01-14 05:55:00,5.02296,5.02346,5.02242,5.02277,15000000.0
2008-01-14 05:56:00,5.02305,5.02305,5.02281,5.02302,23000000.0
2008-01-14 05:57:00,5.02271,5.02332,5.02181,5.02181,17000000.0
2008-01-14 05:58:00,5.02355,5.02355,5.02126,5.02227,11000000.0
2008-01-14 05:59:00,5.02145,5.0226,5.02145,5.02145,13000000.0
2008-01-14 06:00:00,5.0225,5.023,5.02173,5.02197,18000000.0
2008-01-14 06:01:00,5.02151,5.0223,5.02104,5.02104,9000000.0
2008-01-14 06:02:00,5.02132,5.02135,5.02092,5.02101,16000000.0
2008-01-14 06:03:00,5.02179,5.02262,5.02144,5.02261,12000000.0
2008-01-14 06:04:00,5.02199,5.02272,5.02112,5.02112,17000000.0
2008-01-14 06:05:00,5.02241,5.02241,5.02123,5.02205,11000000.0
2008-01-14 06:06:00,5.02157,5.02211,5.02103,5.02152,14000000.0
2008-01-14 06:07:00,5.02167,5.02183,5.02054,5.02118,13000000.0
2008-01-14 06:08:00,5.02172,5.02172,5.02011,5.02125,13000000.0
2008-01-14 06:09:00,5.02057,5.02076,5.02041,5.02043,11000000.0
2008-01-14 06:10:00,5.02141,5.02167,5.02015,5.02015,8000000.0
2008-01-14 06:11:00,5.02115,5.0218,5.0204,5.02052,17000000.0
2008-01-14 06:12:00,5.02227,5.02234,5.02061,5.02078,13000000.0
2008-01-14 06:13:00,5.02061,5.02285,5.02061,5.02285,13000000.0
2008-01-14 06:14:00,5.022,5.02272,5.0211,5.0211,11000000.0
2008-01-14 06:15:00,5.02178,5.02265,5.02106,5.02201,16000000.0
2008-01-14 06:16:00,5.02175,5.02272,5.02151,5.02174,13000000.0
2008-01-14 06:17:00,5.02179,5.02198,5.02035,5.02108,18000000.0
2008-01-14 06:18:00,5.02109,5.02141,5.02014,5.02066,11000000.0
2008-01-14 06:19:00,5.02153,5.02199,5.02057,5.02057,7000000.0
2008-01-14 06:20:00,5.02189,5.02189,5.0206,5.02122,17000000.0
2008-01-14 06:21:00,5.0209,5.02181,5.02006,5.02092,13000000.0
2008-01-14 06:22:00,5.02069,5.02164,5.02048,5.02048,19000000.0
2008-01-14 06:23:00,5.02144,5.02234,5.02036,5.02061,19000000.0
2008-01-14 06:24:00,5.02195,5.02206,5.02103,5.02142,20000000.0
2008-01-14 06:25:00,5.02117,5.02135,5.02107,5.02119,8000000.0
2008-01-14 06:26:00,5.02264,5.02264,5.02105,5.02133,19000000.0
2008-01-14 06:27:00,5.02107,5.02107,5.02054,5.02054,12000000.0
2008-01-14 06:28:00,5.02072,5.02196,5.02072,5.02083,10000000.0
2008-01-14 06:29:00,5.02107,5.02244,5.02107,5.02232,10000000.0
2008-01-14 06:30:00,5.02147,5.0221,5.0209,5.0221,12000000.0
2008-01-14 06:31:00,5.02246,5.02246,5.02057,5.02057,15000000.0
2008-01-14 06:32:00,5.02147,5.02158,5.02081,5.02087,11000000.0
2008-01-14 06:33:00,5.02051,5.02056,5.01933,5.02022,13000000.0
2008-01-14 06:34:00,5.01934,5.02072,5.01931,5.02072,7000000.0
2008-01-14 06:35:00,5.02044,5.02124,5.01981,5.02086,11000000.0
2008-01-14 06:36:00,5.02039,5.02113,5.01968,5.01968,7000000.0
2008-01-14 06:37:00,5.02085,5.02085,5.01964,5.01977,9000000.0
2008-01-14 06:38:00,5.01973,5.02004,5.01938,5.01991,11000000.0
2008-01-14 06:39:00,5.02045,5.02045,5.01885,5.01927,14000000.0
2008-01-14 06:40:00,5.01887,5.01999,5.01857,5.01857,12000000.0
2008-01-14 06:41:00,5.01994,5.02061,5.01934,5.0201,17000000.0
2008-01-14 06:42:00,5.02069,5.02069,5.01949,5.01949,13000000.0
2008-01-14 06:43:00,5.02041,5.02041,5.01919,5.01928,11000000.0
2008-01-14 06:44:00,5.01884,5.01931,5.01836,5.01931,15000000.0
2008-01-14 06:45:00,5.0193,5.01973,5.01892,5.01973,10000000.0
2008-01-14 06:46:00,5.01901,5.01982,5.01856,5.01867,14000000.0
2008-01-14 06:47:00,5.01947,5.01947,5.01834,5.01936,10000000.0
2008-01-14 06:48:00,5.01871,5.0194,5.01871,5.01882,13000000.0
2008-01-14 06:49:00,5.01934,5.01934,5.01801,5.01801,15000000.0
2008-01-14 06:50:00,5.01892,5.01906,5.01815,5.01872,16000000.0
2008-01-14 06:51:00,5.01867,5.01867,5.01791,5.01791,14000000.0
2008-01-14 06:52:00,5.01865,5.01912,5.01825,5.01856,10000000.0
2008-01-14 06:53:00,5.01841,5.01919,5.01832,5.01851,12000000.0
2008-01-14 06:54:00,5.01841,5.01905,5.01797,5.01905,14000000.0
2008-01-14 06:55:00,5.01874,5.01916,5.01822,5.01893,18000000.0
2008-01-14 06:56:00,5.01798,5.01952,5.01798,5.01885,19000000.0
2008-01-14 06:57:00,5.01946,5.0197,5.01829,5.01837,8000000.0
2008-01-14 06:58:00,5.01867,5.01907,5.01815,5.01864,10000000.0
2008-01-14 06:59:00,5.01802,5.01882,5.01778,5.01778,17000000.0
2008-01-14 07:00:00,5.0189,5.0189,5.01767,5.01767,11000000.0
2008-01-14 07:01:00,5.01755,5.01851,5.01753,5.01814,11000000.0
2008-01-14 07:02:00,5.01792,5.01957,5.01792,5.01919,13000000.0
2008-01-14 07:03:00,5.01877,5.01924,5.01832,5.01864,12000000.0
2008-01-14 07:04:00,5.01858,5.01872,5.01777,5.01834,18000000.0
2008-01-14 07:05:00,5.0191,5.01939,5.01798,5.01916,12000000.0
2008-01-14 07:06:00,5.01871,5.02051,5.01871,5.02014,15000000.0
2008-01-14 07:07:00,5.01915,5.01969,5.0186,5.01913,11000000.0
2008-01-14 07:08:00,5.01886,5.02012,5.01871,5.01936,9000000.0
2008-01-14 07:09:00,5.01927,5.02028,5.01918,5.01922,15000000.0
2008-01-14 07:10:00,5.02071,5.02071,5.01947,5.01947,19000000.0
2008-01-14 07:11:00,5.02087,5.02104,5.01975,5.02007,9000000.0
2008-01-14 07:12:00,5.01929,5.02033,5.01929,5.01992,12000000.0
2008-01-14 07:13:00,5.01933,5.02014,5.01875,5.02014,19000000.0
2008-01-14 07:14:00,5.0201,5.0202,5.01941,5.01968,8000000.0
2008-01-14 07:15:00,5.01922,5.02039,5.01915,5.02033,16000000.0
2008-01-14 07:16:00,5.01987,5.02014,5.01913,5.01913,18000000.0
2008-01-14 07:17:00,5.01915,5.02022,5.0184,5.01935,22000000.0
2008-01-14 07:18:00,5.01944,5.01993,5.01786,5.01786,16000000.0
2008-01-14 07:19:00,5.01867,5.01916,5.01826,5.01913,17000000.0
2008-01-14 07:20:00,5.01833,5.01933,5.01798,5.01901,14000000.0
2008-01-14 07:21:00,5.01847,5.0195,5.01832,5.01871,16000000.0
2008-01-14 07:22:00,5.01895,5.01895,5.01875,5.01888,14000000.0
2008-01-14 07:23:00,5.01954,5.01954,5.01826,5.01896,17000000.0
2008-01-14 07:24:00,5.01846,5.01897,5.01792,5.01897,9000000.0
2008-01-14 07:25:00,5.01832,5.0195,5.01823,5.01823,13000000.0
2008-01-14 07:26:00,5.0186,5.01979,5.01793,5.01904,13000000.0
2008-01-14 07:27:00,5.01906,5.02001,5.01906,5.01978,7000000.0
2008-01-14 07:28:00,5.01944,5.01999,5.01816,5.01818,18000000.0
2008-01-14 07:29:00,5.01867,5.01999,5.01867,5.01999,8000000.0
2008-01-14 07:30:00,5.01894,5.01985,5.01872,5.01936,16000000.0
2008-01-14 07:31:00,5.02007,5.02273,5.01827,5.01827,15000000.0
2008-01-14 07:32:00,5.01852,5.02262,5.01852,5.01926,13000000.0
2008-01-14 07:33:00,5.01747,5.01906,5.01747,5.01773,8000000.0
2008-01-14 07:34:00,5.01901,5.0193,5.01798,5.0193,11000000.0
2008-01-14 07:35:00,5.01791,5.01938,5.01747,5.01938,16000000.0
2008-01-14 07:36:00,5.01961,5.01982,5.01817,5.01817,11000000.0
2008-01-14 07:37:00,5.01804,5.01969,5.01804,5.01855,17000000.0
2008-01-14 07:38:00,5.01855,5.0199,5.01842,5.0195,9000000.0
2008-01-14 07:39:00,5.01903,5.02018,5.01855,5.02018,12000000.0
2008-01-14 07:40:00,5.01949,5.02022,5.01887,5.01906,14000000.0
2008-01-14 07:41:00,5.01841,5.01957,5.01812,5.01884,14000000.0
2008-01-14 07:42:00,5.01948,5.02007,5.01938,5.01938,8000000.0
2008-01-14 07:43:00,5.01914,5.01914,5.01852,5.01852,15000000.0
2008-01-14 07:44:00,5.01942,5.02034,5.01906,5.02034,13000000.0
2008-01-14 07:45:00,5.01907,5.0201,5.01891,5.01925,19000000.0
2008-01-14 07:46:00,5.01872,5.0193,5.01816,5.01816,11000000.0
2008-01-14 07:47:00,5.0187,5.01962,5.01789,5.01935,16000000.0
2008-01-14 07:48:00,5.01869,5.01987,5.01849,5.01924,9000000.0
2008-01-14 07:49:00,5.01912,5.01945,5.01875,5.01912,11000000.0
2008-01-14 07:50:00,5.01893,5.01964,5.01866,5.0192,11000000.0
2008-01-14 07:51:00,5.01876,5.01876,5.01815,5.01824,13000000.0
2008-01-14 07:52:00,5.01972,5.01972,5.01801,5.01801,14000000.0
2008-01-14 07:53:00,5.01848,5.01963,5.01844,5.01847,10000000.0
2008-01-14 07:54:00,5.01937,5.01937,5.01893,5.01929,17000000.0
2008-01-14 07:55:00,5.01997,5.01997,5.01887,5.01911,10000000.0
2008-01-14 07:56:00,5.01874,5.01895,5.01806,5.01835,11000000.0
2008-01-14 07:57:00,5.01819,5.01982,5.01819,5.01845,11000000.0
2008-01-14 07:58:00,5.01834,5.01959,5.01831,5.01831,24000000.0
2008-01-14 07:59:00,5.01918,5.01937,5.01906,5.01908,11000000.0
2008-01-14 08:00:00,5.01881,5.01995,5.01881,5.01913,14000000.0
2008-01-14 08:01:00,5.02018,5.02062,5.01905,5.02062,15000000.0
2008-01-14 08:02:00,5.01924,5.0198,5.01837,5.01964,16000000.0
2008-01-14 08:03:00,5.0187,5.01949,5.01834,5.01903,10000000.0
2008-01-14 08:04:00,5.01797,5.01968,5.01797,5.01891,13000000.0
2008-01-14 08:05:00,5.01853,5.01879,5.01694,5.01701,18000000.0
2008-01-14 08:06:00,5.01669,5.01669,5.01164,5.01333,14000000.0
2008-01-14 08:07:00,5.00994,5.01143,5.00994,5.01079,11000000.0
2008-01-14 08:08:00,5.01038,5.01104,5.00799,5.00991,19000000.0
2008-01-14 08:09:00,5.00483,5.00581,5.00169,5.00192,9000000.0
2008-01-14 08:10:00,5.00219,5.00318,5.00144,5.00144,8000000.0
2008-01-14 08:11:00,5.00315,5.00348,5.00169,5.00348,16000000.0
2008-01-14 08:12:00,5.00498,5.00626,5.00308,5.00437,16000000.0
2008-01-14 08:13:00,5.00551,5.00566,5.00359,5.00402,15000000.0
2008-01-14 08:14:00,5.00511,5.00589,5.00393,5.00435,15000000.0
2008-01-14 08:15:00,5.00547,5.00547,5.00265,5.00265,14000000.0
2008-01-14 08:16:00,5.00341,5.00357,5.00109,5.00109,14000000.0
2008-01-14 08:17:00,5.00186,5.00241,5.00067,5.00224,15000000.0
2008-01-14 08:18:00,5.00262,5.0039,5.00227,5.0039,11000000.0
2008-01-14 08:19:00,5.00464,5.00485,5.00382,5.00474,16000000.0
2008-01-14 08:20:00,5.00364,5.00475,5.00354,5.00444,17000000.0
2008-01-14 08:21:00,5.00351,5.00385,5.00205,5.0036,15000000.0
2008-01-14 08:22:00,5.00293,5.00375,5.00293,5.00373,8000000.0
2008-01-14 08:23:00,5.00255,5.00379,5.0022,5.00357,15000000.0
2008-01-14 08:24:00,5.00245,5.00341,5.0024,5.00249,8000000.0
2008-01-14 08:25:00,5.00212,5.00394,5.00209,5.00317,17000000.0
2008-01-14 08:26:00,5.00295,5.00295,5.00122,5.00186,14000000.0
2008-01-14 08:27:00,5.00261,5.00305,5.00155,5.00305,9000000.0
2008-01-14 08:28:00,5.00222,5.00316,5.0021,5.0024,11000000.0
2008-01-14 08:29:00,5.00265,5.00341,5.00154,5.0033,15000000.0
2008-01-14 08:30:00,5.0026,5.0045,5.0026,5.00374,10000000.0
2008-01-14 08:31:00,5.00398,5.00516,5.00359,5.00456,17000000.0
2008-01-14 08:32:00,5.0049,5.0049,5.0025,5.004,20000000.0
2008-01-14 08:33:00,5.00357,5.00381,5.00251,5.00266,7000000.0
2008-01-14 08:34:00,5.00348,5.00348,5.00215,5.00304,8000000.0
2008-01-14 08:35:00,5.00166,5.00185,4.99911,5.00153,19000000.0
2008-01-14 08:36:00,5.00021,5.00173,4.99975,5.00012,14000000.0
2008-01-14 08:37:00,5.00134,5.00193,5.00068,5.00167,12000000.0
2008-01-14 08:38:00,5.0017,5.0033,5.00117,5.00307,13000000.0
2008-01-14 08:39:00,5.00326,5.00343,5.00203,5.00332,14000000.0
2008-01-14 08:40:00,5.00253,5.00335,5.00218,5.0032,12000000.0
2008-01-14 08:41:00,5.00319,5.00319,5.00118,5.00211,11000000.0
2008-01-14 08:42:00,5.00194,5.00316,5.00123,5.00156,18000000.0
2008-01-14 08:43:00,5.0033,5.0039,5.00252,5.00321,8000000.0
2008-01-14 08:44:00,5.00342,5.00506,5.00342,5.00485,12000000.0
2008-01-14 08:45:00,5.00536,5.0055,5.00408,5.00518,20000000.0
2008-01-14 08:46:00,5.00391,5.00465,5.0034,5.0034,10000000.0
2008-01-14 08:47:00,5.00443,5.00461,5.00298,5.00298,13000000.0
2008-01-14 08:48:00,5.00384,5.00432,5.00247,5.00247,16000000.0
2008-01-14 08:49:00,5.0038,5.0038,5.00114,5.00217,9000000.0
2008-01-14 08:50:00,5.00118,5.00309,5.00086,5.00163,17000000.0
2008-01-14 08:51:00,5.00231,5.00259,5.00148,5.00226,8000000.0
2008-01-14 08:52:00,5.0022,5.00294,5.00118,5.0029,20000000.0
2008-01-14 08:53:00,5.00284,5.00284,5.00071,5.00174,16000000.0
2008-01-14 08:54:00,5.00267,5.00282,5.00084,5.00179,15000000.0
2008-01-14 08:55:00,5.00108,5.00283,5.00108,5.00158,12000000.0
2008-01-14 08:56:00,5.00299,5.00327,5.00169,5.00327,14000000.0
2008-01-14 08:57:00,5.00281,5.0034,5.00185,5.00326,14000000.0
2008-01-14 08:58:00,5.00293,5.00293,5.00119,5.00139,15000000.0
2008-01-14 08:59:00,5.00117,5.00154,4.99912,5.00008,15000000.0
2008-01-14 09:00:00,5.00007,5.0005,4.99878,4.99976,14000000.0
2008-01-14 09:01:00,5.00055,5.00111,4.9992,5.00014,14000000.0
2008-01-14 09:02:00,5.00115,5.00115,4.99937,4.9995,17000000.0
2008-01-14 09:03:00,4.99962,4.99967,4.99806,4.9993,16000000.0
2008-01-14 09:04:00,5.00056,5.00169,4.99969,5.00169,10000000.0
2008-01-14 09:05:00,5.00165,5.00243,5.00047,5.00227,14000000.0
2008-01-14 09:06:00,5.00196,5.00239,5.00059,5.0012,14000000.0
2008-01-14 09:07:00,5.00223,5.00223,5.00089,5.00201,9000000.0
2008-01-14 09:08:00,5.00261,5.00261,5.00012,5.00047,17000000.0
2008-01-14 09:09:00,5.00166,5.00236,5.00064,5.00064,9000000.0
2008-01-14 09:10:00,5.00071,5.00116,4.99924,4.99973,12000000.0
2008-01-14 09:11:00,5.00108,5.0016,5.0002,5.00127,15000000.0
2008-01-14 09:12:00,5.00269,5.00275,5.00145,5.00164,14000000.0
2008-01-14 09:13:00,5.00201,5.00257,5.00028,5.00028,12000000.0
2008-01-14 09:14:00,4.9998,5.00157,4.9992,4.9992,13000000.0
2008-01-14 09:15:00,5.00028,5.00028,4.99746,4.99752,13000000.0
2008-01-14 09:16:00,4.99907,4.99907,4.99679,4.99823,10000000.0
2008-01-14 09:17:00,4.99778,4.99846,4.99731,4.99824,14000000.0
2008-01-14 09:18:00,4.99828,4.99999,4.99729,4.99924,16000000.0
2008-01-14 09:19:00,4.99888,5.0,4.99888,4.99895,14000000.0
2008-01-14 09:20:00,4.99963,5.00135,4.99935,5.00135,11000000.0
2008-01-14 09:21:00,5.00246,5.00266,5.00146,5.00238,11000000.0
2008-01-14 09:22:00,5.00165,5.00165,4.99997,5.00081,18000000.0
2008-01-14 09:23:00,4.99923,5.00095,4.99923,5.00002,18000000.0
2008-01-14 09:24:00,4.99993,5.00106,4.99836,5.00005,18000000.0
2008-01-14 09:25:00,4.99965,5.00026,4.999,4.99955,13000000.0
2008-01-14 09:26:00,4.99867,4.99986,4.99739,4.99899,13000000.0
2008-01-14 09:27:00,4.99981,4.99981,4.99819,4.99886,11000000.0
2008-01-14 09:28:00,4.99908,5.00039,4.99834,4.99948,12000000.0
2008-01-14 09:29:00,5.00022,5.00046,4.99895,4.99908,16000000.0
2008-01-14 09:30:00,5.00047,5.00047,4.99922,4.99996,11000000.0
2008-01-14 09:31:00,4.99904,5.00068,4.99904,5.00062,13000000.0
2008-01-14 09:32:00,5.00075,5.00161,4.99935,5.00141,14000000.0
2008-01-14 09:33:00,5.00155,5.00426,5.00155,5.00321,16000000.0
2008-01-14 09:34:00,5.00391,5.00391,5.0022,5.00272,13000000.0
2008-01-14 09:35:00,5.00253,5.00269,5.00065,5.00131,9000000.0
2008-01-14 09:36:00,5.00215,5.00275,5.00154,5.00275,7000000.0
2008-01-14 09:37:00,5.0027,5.0031,5.00134,5.0031,14000000.0
2008-01-14 09:38:00,5.00265,5.0037,5.00193,5.00233,18000000.0
2008-01-14 09:39:00,5.00306,5.00363,5.00156,5.00363,15000000.0
2008-01-14 09:40:00,5.00344,5.00379,5.00215,5.00304,10000000.0
2008-01-14 09:41:00,5.00093,5.00287,5.00093,5.00287,14000000.0
2008-01-14 09:42:00,5.00332,5.00344,5.00131,5.00166,18000000.0
2008-01-14 09:43:00,5.00174,5.00271,5.0015,5.00271,9000000.0
2008-01-14 09:44:00,5.00069,5.00165,4.99989,4.99989,10000000.0
2008-01-14 09:45:00,5.00179,5.0022,5.00003,5.00162,10000000.0
2008-01-14 09:46:00,5.00205,5.00239,5.00004,5.00154,14000000.0
2008-01-14 09:47:00,5.00299,5.00316,5.0014,5.00194,11000000.0
2008-01-14 09:48:00,5.00226,5.0035,5.00177,5.0035,10000000.0
2008-01-14 09:49:00,5.00348,5.00357,5.00211,5.00357,13000000.0
2008-01-14 09:50:00,5.00175,5.00282,5.00099,5.00115,12000000.0
2008-01-14 09:51:00,5.00216,5.00216,4.99969,5.00061,18000000.0
2008-01-14 09:52:00,5.00075,5.00105,4.99891,4.99891,12000000.0
2008-01-14 09:53:00,5.00067,5.00098,4.99903,4.99999,18000000.0
2008-01-14 09:54:00,5.00047,5.00086,4.99935,5.00086,13000000.0
2008-01-14 09:55:00,5.00042,5.00077,4.99899,5.00005,14000000.0
2008-01-14 09:56:00,4.99902,5.00043,4.99902,5.00043,16000000.0
2008-01-14 09:57:00,5.0001,5.00046,4.99918,5.00017,17000000.0
2008-01-14 09:58:00,4.99829,4.99901,4.99626,4.99776,18000000.0
2008-01-14 09:59:00,4.99763,4.99845,4.99681,4.99818,7000000.0
2008-01-14 10:00:00,4.99811,4.99833,4.99666,4.99763,13000000.0
2008-01-14 10:01:00,4.99914,5.00016,4.99828,5.00016,15000000.0
2008-01-14 10:02:00,5.00039,5.00119,4.99952,5.00077,10000000.0
2008-01-14 10:03:00,5.00087,5.00124,4.99986,5.00105,15000000.0
2008-01-14 10:04:00,4.9996,5.00077,4.99881,5.00065,13000000.0
2008-01-14 10:05:00,5.00018,5.00165,4.99921,5.00165,16000000.0
2008-01-14 10:06:00,5.00176,5.00179,5.00033,5.00151,16000000.0
2008-01-14 10:07:00,5.0008,5.00239,5.00047,5.00222,24000000.0
2008-01-14 10:08:00,5.00272,5.00328,5.00156,5.00263,13000000.0
2008-01-14 10:09:00,5.00254,5.00346,5.00165,5.00325,17000000.0
2008-01-14 10:10:00,5.00292,5.00338,5.00251,5.00322,14000000.0
2008-01-14 10:11:00,5.00299,5.00367,5.00231,5.00367,14000000.0
2008-01-14 10:12:00,5.00352,5.00355,5.00185,5.00355,9000000.0
2008-01-14 10:13:00,5.00258,5.00261,5.00151,5.00152,13000000.0
2008-01-14 10:14:00,5.00306,5.00306,5.0016,5.0016,10000000.0
2008-01-14 10:15:00,5.00193,5.00324,4.9999,4.9999,19000000.0
2008-01-14 10:16:00,5.00133,5.00133,4.9986,4.99984,11000000.0
2008-01-14 10:17:00,4.99876,5.00019,4.99808,4.99889,13000000.0
2008-01-14 10:18:00,4.9988,5.001,4.9988,4.99962,21000000.0
2008-01-14 10:19:00,4.9998,5.00064,4.99872,4.99872,12000000.0
2008-01-14 10:20:00,4.99864,4.99998,4.99864,4.99941,8000000.0
2008-01-14 10:21:00,4.99941,5.0007,4.99912,5.0007,17000000.0
2008-01-14 10:22:00,4.99984,5.0006,4.99865,5.00042,15000000.0
2008-01-14 10:23:00,4.99958,5.00045,4.99912,4.99937,11000000.0
2008-01-14 10:24:00,5.00043,5.00043,4.99795,4.99924,13000000.0
2008-01-14 10:25:00,4.99977,5.00003,4.99835,4.99896,14000000.0
2008-01-14 10:26:00,4.99957,4.9999,4.9988,4.99942,10000000.0
2008-01-14 10:27:00,4.99963,5.00068,4.99926,5.00068,9000000.0
2008-01-14 10:28:00,4.99851,4.99973,4.99794,4.99794,11000000.0
2008-01-14 10:29:00,4.99822,4.99993,4.99822,4.99909,19000000.0
2008-01-14 10:30:00,4.99872,5.00015,4.9984,5.00015,11000000.0
2008-01-14 10:31:00,4.99943,5.00144,4.9993,5.00034,15000000.0
2008-01-14 10:32:00,5.00141,5.00141,4.99972,4.99981,9000000.0
2008-01-14 10:33:00,5.00061,5.0009,4.99891,5.00046,16000000.0
2008-01-14 10:34:00,4.99973,5.0004,4.999,5.0004,11000000.0
2008-01-14 10:35:00,4.99903,5.00024,4.99903,4.99915,9000000.0
2008-01-14 10:36:00,5.00068,5.00149,5.00023,5.00049,13000000.0
2008-01-14 10:37:00,5.00012,5.00148,4.99968,5.00148,14000000.0
2008-01-14 10:38:00,5.0016,5.00166,4.99964,4.99964,7000000.0
2008-01-14 10:39:00,5.0001,5.00301,5.0001,5.00301,12000000.0
2008-01-14 10:40:00,5.00314,5.00338,5.00123,5.00288,17000000.0
2008-01-14 10:41:00,5.00361,5.00361,5.00186,5.00348,15000000.0
2008-01-14 10:42:00,5.00352,5.00352,5.00165,5.00184,13000000.0
2008-01-14 10:43:00,5.00154,5.00267,5.0009,5.00241,15000000.0
2008-01-14 10:44:00,5.00212,5.00247,5.00124,5.00224,11000000.0
2008-01-14 10:45:00,5.00121,5.00226,5.00111,5.00226,17000000.0
2008-01-14 10:46:00,5.00238,5.00312,5.00182,5.00215,9000000.0
2008-01-14 10:47:00,5.00188,5.00277,5.00099,5.00104,9000000.0
2008-01-14 10:48:00,5.00268,5.00294,5.0012,5.00135,11000000.0
2008-01-14 10:49:00,5.00281,5.00281,5.00084,5.00163,11000000.0
2008-01-14 10:50:00,5.00226,5.00283,5.00133,5.00169,16000000.0
2008-01-14 10:51:00,5.00313,5.00332,5.00167,5.00279,21000000.0
2008-01-14 10:52:00,5.00231,5.00231,5.00147,5.00157,8000000.0
2008-01-14 10:53:00,5.00241,5.00299,5.00118,5.00206,12000000.0
2008-01-14 10:54:00,5.00183,5.00257,5.00107,5.00206,16000000.0
2008-01-14 10:55:00,5.00117,5.00284,5.00117,5.00187,13000000.0
2008-01-14 10:56:00,5.002,5.00295,5.00114,5.00198,16000000.0
2008-01-14 10:57:00,5.00193,5.00193,5.00012,5.00038,10000000.0
2008-01-14 10:58:00,5.00183,5.00183,4.99978,4.99978,12000000.0
2008-01-14 10:59:00,4.99983,5.00049,4.99923,5.00029,11000000.0
2008-01-14 11:00:00,5.0001,5.0001,4.99837,4.99888,13000000.0
2008-01-14 11:01:00,4.99858,5.00036,4.99818,4.99944,9000000.0
2008-01-14 11:02:00,4.99843,4.99843,4.99725,4.99824,8000000.0
2008-01-14 11:03:00,4.99701,4.99895,4.99701,4.99858,10000000.0
2008-01-14 11:04:00,4.99859,4.99919,4.99783,4.99919,12000000.0
2008-01-14 11:05:00,4.9982,4.99843,4.9962,4.99771,11000000.0
2008-01-14 11:06:00,4.99675,4.99764,4.9958,4.99764,8000000.0
2008-01-14 11:07:00,4.99706,4.9978,4.996,4.99713,14000000.0
2008-01-14 11:08:00,4.9969,4.99745,4.9958,4.99706,18000000.0
2008-01-14 11:09:00,4.9974,4.99864,4.99697,4.99729,15000000.0
2008-01-14 11:10:00,4.99784,4.99842,4.99666,4.99792,12000000.0
2008-01-14 11:11:00,4.99801,4.99801,4.99645,4.99645,11000000.0
2008-01-14 11:12:00,4.99801,4.99804,4.99718,4.99776,8000000.0
2008-01-14 11:13:00,4.99818,4.99818,4.99604,4.99604,15000000.0
2008-01-14 11:14:00,4.99598,4.99754,4.99598,4.99754,13000000.0
2008-01-14 11:15:00,4.99781,4.99781,4.99617,4.99712,20000000.0
2008-01-14 11:16:00,4.99614,4.99759,4.99564,4.99592,15000000.0
2008-01-14 11:17:00,4.99724,4.99775,4.9963,4.99702,18000000.0
2008-01-14 11:18:00,4.99657,4.99748,4.99601,4.99748,20000000.0
2008-01-14 11:19:00,4.99706,4.99706,4.99562,4.99611,13000000.0
2008-01-14 11:20:00,4.99573,4.99573,4.99371,4.99536,20000000.0
2008-01-14 11:21:00,4.99445,4.99454,4.99276,4.99432,18000000.0
2008-01-14 11:22:00,4.9943,4.99435,4.99226,4.99226,18000000.0
2008-01-14 11:23:00,4.99217,4.99362,4.99166,4.99288,13000000.0
2008-01-14 11:24:00,4.99319,4.99365,4.991,4.99228,9000000.0
2008-01-14 11:25:00,4.99208,4.9925,4.9907,4.9925,8000000.0
2008-01-14 11:26:00,4.99296,4.99296,4.9917,4.99221,8000000.0
2008-01-14 11:27:00,4.99286,4.99286,4.99181,4.99273,7000000.0
2008-01-14 11:28:00,4.99316,4.9933,4.9918,4.99305,14000000.0
2008-01-14 11:29:00,4.99415,4.99433,4.99279,4.99433,16000000.0
2008-01-14 11:30:00,4.99436,4.99436,4.99237,4.99252,7000000.0
2008-01-14 11:31:00,4.9937,4.99407,4.99208,4.99407,15000000.0
2008-01-14 11:32:00,4.99295,4.99295,4.99111,4.99111,10000000.0
2008-01-14 11:33:00,4.99279,4.99279,4.99019,4.99019,8000000.0
2008-01-14 11:34:00,4.99223,4.99226,4.99119,4.99173,11000000.0
2008-01-14 11:35:00,4.99216,4.99216,4.99069,4.99197,15000000.0
2008-01-14 11:36:00,4.99297,4.99313,4.99085,4.99143,14000000.0
2008-01-14 11:37:00,4.99066,4.99141,4.99029,4.99029,11000000.0
2008-01-14 11:38:00,4.99163,4.99184,4.99028,4.9917,12000000.0
2008-01-14 11:39:00,4.99145,4.99201,4.99051,4.99201,13000000.0
2008-01-14 11:40:00,4.99018,4.99178,4.99018,4.99131,8000000.0
2008-01-14 11:41:00,4.99196,4.99267,4.99042,4.99092,13000000.0
2008-01-14 11:42:00,4.99217,4.99332,4.99107,4.99332,18000000.0
2008-01-14 11:43:00,4.99343,4.99343,4.99177,4.99219,13000000.0
2008-01-14 11:44:00,4.99297,4.99311,4.99191,4.99282,14000000.0
2008-01-14 11:45:00,4.99314,4.99314,4.99019,4.99019,12000000.0
2008-01-14 11:46:00,4.99104,4.99222,4.99104,4.99185,14000000.0
2008-01-14 11:47:00,4.99208,4.99208,4.99024,4.99203,15000000.0
2008-01-14 11:48:00,4.99077,4.99227,4.99077,4.99189,9000000.0
2008-01-14 11:49:00,4.99198,4.99308,4.99143,4.99308,14000000.0
2008-01-14 11:50:00,4.99242,4.99268,4.99112,4.99267,17000000.0
2008-01-14 11:51:00,4.99281,4.99316,4.9918,4.99316,15000000.0
2008-01-14 11:52:00,4.99347,4.99347,4.99189,4.99312,15000000.0
2008-01-14 11:53:00,4.99183,4.99283,4.99123,4.99283,14000000.0
2008-01-14 11:54:00,4.99201,4.99254,4.99141,4.99201,9000000.0
2008-01-14 11:55:00,4.99307,4.99307,4.99191,4.99191,11000000.0
2008-01-14 11:56:00,4.99326,4.99408,4.99193,4.99321,13000000.0
2008-01-14 11:57:00,4.99338,4.99425,4.9928,4.99361,13000000.0
2008-01-14 11:58:00,4.99254,4.99405,4.99217,4.99217,12000000.0
2008-01-14 11:59:00,4.99318,4.99318,4.99183,4.99185,12000000.0
2008-01-14 12:00:00,4.99171,4.99364,4.99156,4.99226,12000000.0
2008-01-14 12:01:00,4.99179,4.99289,4.99079,4.99243,22000000.0
2008-01-14 12:02:00,4.99205,4.99246,4.99133,4.9923,10000000.0
2008-01-14 12:03:00,4.99263,4.99342,4.99102,4.99202,18000000.0
2008-01-14 12:04:00,4.99243,4.99243,4.99089,4.99216,12000000.0
2008-01-14 12:05:00,4.9906,4.99224,4.9906,4.99224,15000000.0
2008-01-14 12:06:00,4.99135,4.99272,4.99135,4.99272,14000000.0
2008-01-14 12:07:00,4.99187,4.99236,4.99105,4.99156,15000000.0
2008-01-14 12:08:00,4.9909,4.9917,4.99045,4.9917,19000000.0
2008-01-14 12:09:00,4.99139,4.99139,4.98863,4.99014,12000000.0
2008-01-14 12:10:00,4.9891,4.9891,4.98709,4.98886,23000000.0
2008-01-14 12:11:00,4.98814,4.989,4.98758,4.9877,21000000.0
2008-01-14 12:12:00,4.98891,4.98891,4.98816,4.98876,9000000.0
2008-01-14 12:13:00,4.98902,4.99098,4.98849,4.99098,13000000.0
2008-01-14 12:14:00,4.99071,4.99151,4.98933,4.99151,15000000.0
2008-01-14 12:15:00,4.99139,4.99139,4.99001,4.99102,14000000.0
2008-01-14 12:16:00,4.9915,4.99164,4.98996,4.99057,16000000.0
2008-01-14 12:17:00,4.98934,4.99141,4.98934,4.99119,13000000.0
2008-01-14 12:18:00,4.9914,4.99198,4.99071,4.9914,9000000.0
2008-01-14 12:19:00,4.9922,4.9922,4.99072,4.99122,10000000.0
2008-01-14 12:20:00,4.99085,4.99161,4.99059,4.99134,7000000.0
2008-01-14 12:21:00,4.99264,4.99348,4.9919,4.9919,13000000.0
2008-01-14 12:22:00,4.99239,4.99306,4.99201,4.99254,10000000.0
2008-01-14 12:23:00,4.99141,4.99306,4.99141,4.99303,10000000.0
2008-01-14 12:24:00,4.99224,4.99279,4.99162,4.99178,12000000.0
2008-01-14 12:25:00,4.99292,4.99341,4.99214,4.99233,12000000.0
2008-01-14 12:26:00,4.99228,4.99345,4.99161,4.99255,20000000.0
2008-01-14 12:27:00,4.99176,4.99279,4.99171,4.99202,12000000.0
2008-01-14 12:28:00,4.99346,4.99389,4.99221,4.99328,14000000.0
2008-01-14 12:29:00,4.99419,4.99419,4.99202,4.99381,10000000.0
2008-01-14 12:30:00,4.99272,4.99446,4.99254,4.99446,19000000.0
2008-01-14 12:31:00,4.99421,4.99421,4.99298,4.99317,11000000.0
2008-01-14 12:32:00,4.99423,4.99441,4.99294,4.99441,10000000.0
2008-01-14 12:33:00,4.99453,4.99453,4.99315,4.99315,15000000.0
2008-01-14 12:34:00,4.99367,4.9945,4.99336,4.99402,16000000.0
2008-01-14 12:35:00,4.99361,4.99413,4.99276,4.99276,10000000.0
2008-01-14 12:36:00,4.99376,4.99386,4.99308,4.9932,11000000.0
2008-01-14 12:37:00,4.99427,4.99503,4.99355,4.99412,10000000.0
2008-01-14 12:38:00,4.9944,4.99517,4.99356,4.99485,14000000.0
2008-01-14 12:39:00,4.99527,4.99576,4.99388,4.99509,14000000.0
2008-01-14 12:40:00,4.99495,4.9951,4.99416,4.99456,11000000.0
2008-01-14 12:41:00,4.99444,4.99634,4.99444,4.99634,12000000.0
2008-01-14 12:42:00,4.99595,4.9961,4.99451,4.99451,14000000.0
2008-01-14 12:43:00,4.99538,4.99566,4.994,4.99566,15000000.0
2008-01-14 12:44:00,4.99589,4.99589,4.99431,4.99504,16000000.0
2008-01-14 12:45:00,4.99548,4.99608,4.99465,4.99528,10000000.0
2008-01-14 12:46:00,4.9948,4.9948,4.99294,4.99294,12000000.0
2008-01-14 12:47:00,4.9942,4.99502,4.99172,4.9933,13000000.0
2008-01-14 12:48:00,4.99197,4.99293,4.9907,4.99221,12000000.0
2008-01-14 12:49:00,4.99131,4.99228,4.99086,4.99205,14000000.0
2008-01-14 12:50:00,4.99196,4.99202,4.99101,4.99163,9000000.0
2008-01-14 12:51:00,4.9916,4.99211,4.98926,4.98926,10000000.0
2008-01-14 12:52:00,4.98916,4.9899,4.98792,4.98965,22000000.0
2008-01-14 12:53:00,4.98945,4.99003,4.98866,4.9891,14000000.0
2008-01-14 12:54:00,4.99056,4.99098,4.98907,4.99051,13000000.0
2008-01-14 12:55:00,4.98953,4.9914,4.98952,4.99048,21000000.0
2008-01-14 12:56:00,4.99061,4.99155,4.98973,4.99123,18000000.0
2008-01-14 12:57:00,4.99108,4.99108,4.98968,4.98968,7000000.0
2008-01-14 12:58:00,4.99131,4.99136,4.98994,4.99084,12000000.0
2008-01-14 12:59:00,4.99128,4.99128,4.98967,4.99079,18000000.0
2008-01-14 13:00:00,4.99095,4.99159,4.99038,4.9913,14000000.0
2008-01-14 13:01:00,4.99067,4.99156,4.9906,4.99156,11000000.0
2008-01-14 13:02:00,4.99206,4.99206,4.99041,4.99107,15000000.0
2008-01-14 13:03:00,4.99098,4.99202,4.99098,4.99202,15000000.0
2008-01-14 13:04:00,4.99156,4.99176,4.99041,4.99126,16000000.0
2008-01-14 13:05:00,4.99035,4.99173,4.99023,4.99173,9000000.0
2008-01-14 13:06:00,4.99174,4.99174,4.99053,4.99091,13000000.0
2008-01-14 13:07:00,4.99172,4.99211,4.99136,4.99201,13000000.0
2008-01-14 13:08:00,4.99123,4.99153,4.98989,4.99153,10000000.0
2008-01-14 13:09:00,4.99062,4.99137,4.99003,4.99077,15000000.0
2008-01-14 13:10:00,4.9914,4.99171,4.98965,4.99171,12000000.0
2008-01-14 13:11:00,4.99171,4.99184,4.99016,4.99184,12000000.0
2008-01-14 13:12:00,4.99152,4.99153,4.99008,4.99024,12000000.0
2008-01-14 13:13:00,4.98992,4.99092,4.98985,4.99073,11000000.0
2008-01-14 13:14:00,4.99141,4.99141,4.99012,4.99121,9000000.0
2008-01-14 13:15:00,4.9899,4.9907,4.98977,4.99005,15000000.0
2008-01-14 13:16:00,4.99061,4.99107,4.98934,4.98981,15000000.0
2008-01-14 13:17:00,4.99095,4.99095,4.98895,4.98999,17000000.0
2008-01-14 13:18:00,4.99061,4.99061,4.9892,4.98968,15000000.0
2008-01-14 13:19:00,4.99048,4.99096,4.98977,4.99096,15000000.0
2008-01-14 13:20:00,4.99131,4.99148,4.98972,4.99137,19000000.0
2008-01-14 13:21:00,4.99132,4.99148,4.99063,4.99138,10000000.0
2008-01-14 13:22:00,4.99123,4.99148,4.99056,4.99073,8000000.0
2008-01-14 13:23:00,4.99096,4.99107,4.98984,4.99104,15000000.0
2008-01-14 13:24:00,4.99119,4.9915,4.99035,4.99066,11000000.0
2008-01-14 13:25:00,4.99159,4.99159,4.99075,4.99108,9000000.0
2008-01-14 13:26:00,4.99154,4.99154,4.99029,4.99077,8000000.0
2008-01-14 13:27:00,4.98969,4.99126,4.98946,4.99052,15000000.0
2008-01-14 13:28:00,4.99076,4.99126,4.98998,4.99054,17000000.0
2008-01-14 13:29:00,4.99113,4.99113,4.9901,4.99012,11000000.0
2008-01-14 13:30:00,4.99061,4.99108,4.98994,4.99102,21000000.0
2008-01-14 13:31:00,4.99051,4.99088,4.98979,4.99016,11000000.0
2008-01-14 13:32:00,4.99055,4.99055,4.9888,4.98981,10000000.0
2008-01-14 13:33:00,4.99111,4.99111,4.98924,4.99038,8000000.0
2008-01-14 13:34:00,4.99074,4.99081,4.98881,4.98908,15000000.0
2008-01-14 13:35:00,4.99015,4.99015,4.98839,4.98848,13000000.0
2008-01-14 13:36:00,4.9899,4.98993,4.98832,4.98931,11000000.0
2008-01-14 13:37:00,4.99006,4.99012,4.98822,4.98862,8000000.0
2008-01-14 13:38:00,4.98877,4.98907,4.98754,4.98902,13000000.0
2008-01-14 13:39:00,4.98826,4.98857,4.98751,4.98812,7000000.0
2008-01-14 13:40:00,4.98846,4.98876,4.98735,4.98862,12000000.0
2008-01-14 13:41:00,4.98818,4.98946,4.98706,4.98896,15000000.0
2008-01-14 13:42:00,4.99003,4.99003,4.98857,4.98974,22000000.0
2008-01-14 13:43:00,4.98922,4.99049,4.98878,4.98998,13000000.0
2008-01-14 13:44:00,4.99041,4.99041,4.98871,4.9899,14000000.0
2008-01-14 13:45:00,4.98984,4.99003,4.98904,4.99003,7000000.0
2008-01-14 13:46:00,4.98991,4.98992,4.98873,4.98965,11000000.0
2008-01-14 13:47:00,4.98861,4.98928,4.9878,4.98925,11000000.0
2008-01-14 13:48:00,4.98857,4.98913,4.98738,4.98864,14000000.0
2008-01-14 13:49:00,4.9887,4.98934,4.98801,4.98834,13000000.0
2008-01-14 13:50:00,4.98822,4.98822,4.98519,4.98726,12000000.0
2008-01-14 13:51:00,4.98763,4.98763,4.98594,4.98707,11000000.0
2008-01-14 13:52:00,4.9857,4.98764,4.9857,4.98764,9000000.0
2008-01-14 13:53:00,4.98699,4.98747,4.98668,4.98705,11000000.0
2008-01-14 13:54:00,4.98743,4.98757,4.98606,4.98699,17000000.0
2008-01-14 13:55:00,4.98704,4.98877,4.98681,4.98849,22000000.0
2008-01-14 13:56:00,4.98847,4.9898,4.98771,4.9891,13000000.0
2008-01-14 13:57:00,4.99059,4.99077,4.9885,4.99004,19000000.0
2008-01-14 13:58:00,4.98945,4.99019,4.989,4.9897,11000000.0
2008-01-14 13:59:00,4.98973,4.99128,4.98973,4.99128,7000000.0
2008-01-14 14:00:00,4.99123,4.99155,4.99026,4.99155,9000000.0
2008-01-14 14:01:00,4.99071,4.99178,4.99028,4.99178,7000000.0
2008-01-14 14:02:00,4.99142,4.99159,4.99009,4.99159,13000000.0
2008-01-14 14:03:00,4.99218,4.99298,4.99117,4.99164,17000000.0
2008-01-14 14:04:00,4.99141,4.99232,4.99118,4.99162,13000000.0
2008-01-14 14:05:00,4.99185,4.99325,4.99185,4.99325,8000000.0
2008-01-14 14:06:00,4.99241,4.99288,4.9913,4.9913,10000000.0
2008-01-14 14:07:00,4.99236,4.9926,4.99134,4.99227,10000000.0
2008-01-14 14:08:00,4.99245,4.9927,4.99105,4.99238,14000000.0
2008-01-14 14:09:00,4.99175,4.99273,4.9912,4.99218,16000000.0
2008-01-14 14:10:00,4.99259,4.99259,4.9912,4.99143,12000000.0
2008-01-14 14:11:00,4.99232,4.99257,4.99106,4.99257,14000000.0
2008-01-14 14:12:00,4.99097,4.9926,4.99097,4.99175,13000000.0
2008-01-14 14:13:00,4.99135,4.99227,4.99088,4.99205,11000000.0
2008-01-14 14:14:00,4.99257,4.99257,4.99107,4.99169,14000000.0
2008-01-14 14:15:00,4.99192,4.99266,4.99166,4.99266,11000000.0
2008-01-14 14:16:00,4.99109,4.99243,4.99093,4.99243,11000000.0
2008-01-14 14:17:00,4.99093,4.99239,4.99093,4.99233,14000000.0
2008-01-14 14:18:00,4.9922,4.9922,4.99099,4.99207,11000000.0
2008-01-14 14:19:00,4.99169,4.99245,4.99104,4.99104,8000000.0
2008-01-14 14:20:00,4.99105,4.99216,4.99105,4.99216,10000000.0
2008-01-14 14:21:00,4.99262,4.99324,4.99175,4.99226,14000000.0
2008-01-14 14:22:00,4.99368,4.99393,4.9926,4.99309,17000000.0
2008-01-14 14:23:00,4.99341,4.99395,4.99313,4.99394,8000000.0
2008-01-14 14:24:00,4.99383,4.99442,4.99273,4.99397,16000000.0
2008-01-14 14:25:00,4.99429,4.99429,4.99299,4.99368,11000000.0
2008-01-14 14:26:00,4.99354,4.99409,4.99261,4.99313,14000000.0
2008-01-14 14:27:00,4.9927,4.99412,4.99256,4.99412,8000000.0
2008-01-14 14:28:00,4.99402,4.99402,4.99222,4.993,11000000.0
2008-01-14 14:29:00,4.99329,4.99376,4.99254,4.99307,11000000.0
2008-01-14 14:30:00,4.99363,4.99456,4.99299,4.99349,14000000.0
2008-01-14 14:31:00,4.99308,4.9949,4.99308,4.99395,15000000.0
2008-01-14 14:32:00,4.99445,4.9951,4.99393,4.9951,9000000.0
2008-01-14 14:33:00,4.99484,4.99531,4.99354,4.99488,12000000.0
2008-01-14 14:34:00,4.9961,4.99773,4.99528,4.99773,12000000.0
2008-01-14 14:35:00,4.99804,4.99821,4.99639,4.99821,18000000.0
2008-01-14 14:36:00,4.99788,4.99811,4.99655,4.99726,12000000.0
2008-01-14 14:37:00,4.99648,4.99775,4.99638,4.99758,12000000.0
2008-01-14 14:38:00,4.99684,4.99756,4.99548,4.99744,24000000.0
2008-01-14 14:39:00,4.99715,4.99738,4.99576,4.99587,12000000.0
2008-01-14 14:40:00,4.99573,4.99767,4.99573,4.99764,15000000.0
2008-01-14 14:41:00,4.99657,4.99738,4.99618,4.99658,17000000.0
2008-01-14 14:42:00,4.99731,4.99749,4.99622,4.99743,15000000.0
2008-01-14 14:43:00,4.99771,4.99774,4.99618,4.99736,9000000.0
2008-01-14 14:44:00,4.99576,4.997,4.99566,4.99651,7000000.0
2008-01-14 14:45:00,4.99756,4.99779,4.9959,4.99766,17000000.0
2008-01-14 14:46:00,4.99765,4.99796,4.99633,4.99765,14000000.0
2008-01-14 14:47:00,4.99803,4.99817,4.99665,4.99805,16000000.0
2008-01-14 14:48:00,4.99762,4.99798,4.9962,4.99738,12000000.0
2008-01-14 14:49:00,4.99688,4.99718,4.99511,4.99511,20000000.0
2008-01-14 14:50:00,4.99561,4.99672,4.99497,4.99584,12000000.0
2008-01-14 14:51:00,4.99493,4.99677,4.99493,4.99677,12000000.0
2008-01-14 14:52:00,4.9971,4.9971,4.99506,4.99544,22000000.0
2008-01-14 14:53:00,4.99544,4.99544,4.99365,4.99391,17000000.0
2008-01-14 14:54:00,4.99428,4.99461,4.99235,4.99242,14000000.0
2008-01-14 14:55:00,4.99408,4.99408,4.99275,4.99313,20000000.0
2008-01-14 14:56:00,4.99251,4.9947,4.99251,4.99439,22000000.0
2008-01-14 14:57:00,4.99435,4.99463,4.99296,4.99389,10000000.0
2008-01-14 14:58:00,4.99494,4.9952,4.99381,4.99381,17000000.0
2008-01-14 14:59:00,4.99505,4.99517,4.99365,4.99517,12000000.0
2008-01-14 15:00:00,4.99488,4.99535,4.9939,4.99535,14000000.0
2008-01-14 15:01:00,4.99554,4.99566,4.99369,4.99459,16000000.0
2008-01-14 15:02:00,4.99509,4.99551,4.99366,4.99551,13000000.0
2008-01-14 15:03:00,4.99423,4.99537,4.99417,4.9949,7000000.0
2008-01-14 15:04:00,4.99427,4.99488,4.99336,4.99471,12000000.0
2008-01-14 15:05:00,4.99475,4.99536,4.99358,4.99512,20000000.0
2008-01-14 15:06:00,4.99559,4.99559,4.99416,4.99453,9000000.0
2008-01-14 15:07:00,4.9938,4.99562,4.9938,4.99562,9000000.0
2008-01-14 15:08:00,4.99446,4.99681,4.99446,4.99638,14000000.0
2008-01-14 15:09:00,4.99688,4.99688,4.99462,4.99462,14000000.0
2008-01-14 15:10:00,4.99524,4.99564,4.99401,4.99401,15000000.0
2008-01-14 15:11:00,4.99488,4.99505,4.99362,4.9943,10000000.0
2008-01-14 15:12:00,4.9943,4.99436,4.99335,4.99351,10000000.0
2008-01-14 15:13:00,4.99411,4.99411,4.992,4.99319,20000000.0
2008-01-14 15:14:00,4.99191,4.99287,4.99097,4.99097,10000000.0
2008-01-14 15:15:00,4.99277,4.99313,4.99154,4.99266,13000000.0
2008-01-14 15:16:00,4.99328,4.9933,4.9923,4.99282,11000000.0
2008-01-14 15:17:00,4.99193,4.99322,4.9918,4.99321,17000000.0
2008-01-14 15:18:00,4.9925,4.99374,4.99232,4.99307,11000000.0
2008-01-14 15:19:00,4.99395,4.99419,4.99229,4.99327,18000000.0
2008-01-14 15:20:00,4.99271,4.99349,4.99224,4.99279,14000000.0
2008-01-14 15:21:00,4.99368,4.99373,4.99226,4.99372,15000000.0
2008-01-14 15:22:00,4.9942,4.99447,4.99311,4.99447,8000000.0
2008-01-14 15:23:00,4.99432,4.9954,4.99406,4.9954,15000000.0
2008-01-14 15:24:00,4.99523,4.99569,4.99438,4.99438,12000000.0
2008-01-14 15:25:00,4.99561,4.99577,4.99384,4.99539,12000000.0
2008-01-14 15:26:00,4.99561,4.99721,4.99552,4.99721,15000000.0
2008-01-14 15:27:00,4.99601,4.99686,4.99495,4.99637,12000000.0
2008-01-14 15:28:00,4.99635,4.99812,4.99583,4.99793,12000000.0
2008-01-14 15:29:00,4.99744,4.9977,4.99645,4.99685,10000000.0
2008-01-14 15:30:00,4.99641,4.99734,4.9955,4.99653,12000000.0
2008-01-14 15:31:00,4.99476,4.99633,4.99465,4.99595,19000000.0
2008-01-14 15:32:00,4.99617,4.99653,4.99534,4.99608,7000000.0
2008-01-14 15:33:00,4.99618,4.99618,4.99469,4.99501,7000000.0
2008-01-14 15:34:00,4.99541,4.99611,4.99505,4.9954,12000000.0
2008-01-14 15:35:00,4.99548,4.99613,4.99438,4.99609,17000000.0
2008-01-14 15:36:00,4.99585,4.99585,4.99414,4.99453,11000000.0
2008-01-14 15:37:00,4.99468,4.9957,4.99393,4.99542,14000000.0
2008-01-14 15:38:00,4.9947,4.99618,4.9947,4.99533,20000000.0
2008-01-14 15:39:00,4.99489,4.99586,4.99461,4.99461,8000000.0
2008-01-14 15:40:00,4.99665,4.99739,4.99542,4.99739,11000000.0
2008-01-14 15:41:00,4.99788,4.99788,4.99578,4.99578,10000000.0
2008-01-14 15:42:00,4.9961,4.99705,4.99546,4.99667,13000000.0
2008-01-14 15:43:00,4.99658,4.99686,4.99481,4.9953,14000000.0
2008-01-14 15:44:00,4.99587,4.99645,4.99541,4.99645,8000000.0
2008-01-14 15:45:00,4.99642,4.99692,4.99548,4.99692,10000000.0
2008-01-14 15:46:00,4.99629,4.99712,4.99547,4.99658,12000000.0
2008-01-14 15:47:00,4.99489,4.99689,4.99489,4.99661,18000000.0
2008-01-14 15:48:00,4.9968,4.99703,4.99498,4.99595,9000000.0
2008-01-14 15:49:00,4.99488,4.99619,4.99473,4.99587,14000000.0
2008-01-14 15:50:00,4.99606,4.99638,4.99466,4.99499,18000000.0
2008-01-14 15:51:00,4.99589,4.99596,4.99451,4.99564,8000000.0
2008-01-14 15:52:00,4.99579,4.99579,4.99462,4.99485,11000000.0
2008-01-14 15:53:00,4.99549,4.99616,4.99509,4.99525,15000000.0
2008-01-14 15:54:00,4.99443,4.99506,4.99432,4.99506,9000000.0
2008-01-14 15:55:00,4.99572,4.99572,4.99429,4.99496,9000000.0
2008-01-14 15:56:00,4.99578,4.99578,4.99482,4.99482,11000000.0
2008-01-14 15:57:00,4.99577,4.99577,4.9943,4.99477,15000000.0
2008-01-14 15:58:00,4.99463,4.99546,4.99409,4.99546,13000000.0
2008-01-14 15:59:00,4.99538,4.99538,4.99325,4.99325,15000000.0
2008-01-14 16:00:00,4.99408,4.99408,4.99173,4.99259,11000000.0
2008-01-14 16:01:00,4.99328,4.99392,4.99253,4.99341,14000000.0
2008-01-14 16:02:00,4.99365,4.99534,4.99296,4.99364,11000000.0
2008-01-14 16:03:00,4.9928,4.99304,4.99167,4.99252,8000000.0
2008-01-14 16:04:00,4.99255,4.99284,4.9909,4.9909,8000000.0
2008-01-14 16:05:00,4.99244,4.99334,4.99196,4.99334,8000000.0
2008-01-14 16:06:00,4.99161,4.99352,4.99161,4.99352,16000000.0
2008-01-14 16:07:00,4.99233,4.99316,4.99208,4.99265,18000000.0
2008-01-14 16:08:00,4.99245,4.99383,4.99245,4.99339,14000000.0
2008-01-14 16:09:00,4.99419,4.99432,4.99274,4.99389,12000000.0
2008-01-14 16:10:00,4.99413,4.99413,4.99219,4.99308,10000000.0
2008-01-14 16:11:00,4.99277,4.99419,4.99238,4.99419,13000000.0
2008-01-14 16:12:00,4.99424,4.99482,4.99343,4.99482,16000000.0
2008-01-14 16:13:00,4.99281,4.99462,4.99281,4.99416,7000000.0
2008-01-14 16:14:00,4.99421,4.99482,4.99362,4.99482,16000000.0
2008-01-14 16:15:00,4.99499,4.99499,4.99374,4.99456,15000000.0
2008-01-14 16:16:00,4.99466,4.99466,4.99314,4.99447,17000000.0
2008-01-14 16:17:00,4.99382,4.99502,4.99329,4.99502,10000000.0
2008-01-14 16:18:00,4.99467,4.99503,4.99406,4.9941,10000000.0
2008-01-14 16:19:00,4.99429,4.99461,4.99249,4.99367,12000000.0
2008-01-14 16:20:00,4.99386,4.9939,4.99245,4.99333,11000000.0
2008-01-14 16:21:00,4.99301,4.99409,4.99263,4.99408,8000000.0
2008-01-14 16:22:00,4.99364,4.99382,4.99235,4.99382,16000000.0
2008-01-14 16:23:00,4.99395,4.99395,4.99217,4.99366,11000000.0
2008-01-14 16:24:00,4.9939,4.9939,4.99252,4.99287,14000000.0
2008-01-14 16:25:00,4.99216,4.99373,4.99216,4.99331,13000000.0
2008-01-14 16:26:00,4.99378,4.99378,4.9919,4.99302,16000000.0
2008-01-14 16:27:00,4.99316,4.99332,4.99184,4.99251,20000000.0
2008-01-14 16:28:00,4.99299,4.99351,4.99201,4.99299,12000000.0
2008-01-14 16:29:00,4.99432,4.99432,4.99265,4.99265,13000000.0
2008-01-14 16:30:00,4.99366,4.99452,4.99287,4.99452,17000000.0
2008-01-14 16:31:00,4.99396,4.99525,4.99366,4.99525,13000000.0
2008-01-14 16:32:00,4.99351,4.99478,4.99342,4.99403,10000000.0
2008-01-14 16:33:00,4.995,4.99504,4.99332,4.99404,15000000.0
2008-01-14 16:34:00,4.9951,4.9951,4.99325,4.99421,9000000.0
2008-01-14 16:35:00,4.99301,4.99397,4.993,4.99384,18000000.0
2008-01-14 16:36:00,4.99377,4.99449,4.99328,4.99349,8000000.0
2008-01-14 16:37:00,4.99443,4.99479,4.99147,4.99391,22000000.0
2008-01-14 16:38:00,4.99329,4.99329,4.99184,4.99225,14000000.0
2008-01-14 16:39:00,4.99327,4.99466,4.99298,4.99448,14000000.0
2008-01-14 16:40:00,4.99422,4.99486,4.99316,4.99316,17000000.0
2008-01-14 16:41:00,4.99401,4.99407,4.99318,4.99367,9000000.0
2008-01-14 16:42:00,4.99464,4.99468,4.99328,4.99451,13000000.0
2008-01-14 16:43:00,4.99457,4.99475,4.99333,4.99334,13000000.0
2008-01-14 16:44:00,4.99481,4.99481,4.99256,4.99281,11000000.0
2008-01-14 16:45:00,4.99429,4.99453,4.99323,4.99323,18000000.0
2008-01-14 16:46:00,4.99503,4.99521,4.99389,4.9947,11000000.0
2008-01-14 16:47:00,4.99391,4.99528,4.99341,4.99528,15000000.0
2008-01-14 16:48:00,4.99525,4.99552,4.99442,4.99531,7000000.0
2008-01-14 16:49:00,4.99536,4.99562,4.99403,4.99427,16000000.0
2008-01-14 16:50:00,4.99517,4.99517,4.99317,4.99356,9000000.0
2008-01-14 16:51:00,4.99357,4.99376,4.99224,4.99365,22000000.0
2008-01-14 16:52:00,4.99368,4.99368,4.99234,4.99345,11000000.0
2008-01-14 16:53:00,4.99243,4.99331,4.99195,4.99331,12000000.0
2008-01-14 16:54:00,4.99258,4.99341,4.99169,4.99341,17000000.0
2008-01-14 16:55:00,4.99238,4.9931,4.99205,4.9925,15000000.0
2008-01-14 16:56:00,4.99334,4.99371,4.99195,4.99371,11000000.0
2008-01-14 16:57:00,4.99384,4.99446,4.99321,4.99401,8000000.0
2008-01-14 16:58:00,4.99517,4.99517,4.99405,4.99482,12000000.0
2008-01-14 16:59:00,4.99508,4.99548,4.9936,4.99419,15000000.0
2008-01-14 17:00:00,4.99475,4.99496,4.99408,4.99496,10000000.0
2008-01-14 17:01:00,4.99498,4.99498,4.99369,4.99369,10000000.0
2008-01-14 17:02:00,4.99565,4.99594,4.99471,4.99525,8000000.0
2008-01-14 17:03:00,4.99653,4.99671,4.99549,4.99585,11000000.0
2008-01-14 17:04:00,4.997,4.997,4.99547,4.9968,10000000.0
2008-01-14 17:05:00,4.99709,4.9982,4.99593,4.99812,18000000.0
2008-01-14 17:06:00,4.99731,5.00012,4.99708,5.00012,9000000.0
2008-01-14 17:07:00,5.00059,5.00084,4.99925,4.99925,20000000.0
2008-01-14 17:08:00,5.00009,5.00051,4.9986,4.99893,11000000.0
2008-01-14 17:09:00,4.99856,4.99856,4.99694,4.99727,14000000.0
2008-01-14 17:10:00,4.99719,4.99845,4.99702,4.99845,10000000.0
2008-01-14 17:11:00,4.99822,4.999,4.9972,4.99763,12000000.0
2008-01-14 17:12:00,4.99921,4.99925,4.99832,4.99925,7000000.0
2008-01-14 17:13:00,4.9988,4.99976,4.99797,4.99872,13000000.0
2008-01-14 17:14:00,4.99936,4.99947,4.99752,4.99752,13000000.0
2008-01-14 17:15:00,4.99908,4.99908,4.99747,4.9985,12000000.0
2008-01-14 17:16:00,4.99802,4.99905,4.99743,4.99806,13000000.0
2008-01-14 17:17:00,4.99878,5.00014,4.99827,5.00014,12000000.0
2008-01-14 17:18:00,4.99969,5.00066,4.99943,5.00066,15000000.0
2008-01-14 17:19:00,4.99963,5.00086,4.99939,5.00064,10000000.0
2008-01-14 17:20:00,5.00038,5.00038,4.9985,4.99866,13000000.0
2008-01-14 17:21:00,4.99885,4.99989,4.99827,4.9994,17000000.0
2008-01-14 17:22:00,4.99938,4.99967,4.99822,4.99957,15000000.0
2008-01-14 17:23:00,4.99983,5.00042,4.99903,5.00035,10000000.0
2008-01-14 17:24:00,5.00009,5.00011,4.99857,4.99897,17000000.0
2008-01-14 17:25:00,4.9998,5.00037,4.99909,5.00037,11000000.0
2008-01-14 17:26:00,4.99975,4.99989,4.99874,4.9988,12000000.0
2008-01-14 17:27:00,4.99823,4.99963,4.99823,4.99839,9000000.0
2008-01-14 17:28:00,4.99971,4.99983,4.99797,4.99983,16000000.0
2008-01-14 17:29:00,4.99919,4.99943,4.99873,4.99926,9000000.0
2008-01-14 17:30:00,4.99939,5.00039,4.9988,4.99988,11000000.0
2008-01-14 17:31:00,5.00043,5.0007,4.99887,5.0007,13000000.0
2008-01-14 17:32:00,5.00026,5.00157,4.9995,5.00074,13000000.0
2008-01-14 17:33:00,5.00154,5.00168,5.0003,5.00168,11000000.0
2008-01-14 17:34:00,5.00028,5.00118,4.99987,5.00065,12000000.0
2008-01-14 17:35:00,5.00003,5.0008,4.99963,5.00019,13000000.0
2008-01-14 17:36:00,4.99982,5.00046,4.99903,4.99953,14000000.0
2008-01-14 17:37:00,4.99866,4.99944,4.99809,4.99841,10000000.0
2008-01-14 17:38:00,4.99785,4.99913,4.99746,4.99913,7000000.0
2008-01-14 17:39:00,4.99873,4.99959,4.99847,4.99939,16000000.0
2008-01-14 17:40:00,4.99949,4.99949,4.99817,4.99905,17000000.0
2008-01-14 17:41:00,4.99907,4.99907,4.99773,4.99893,16000000.0
2008-01-14 17:42:00,4.99924,4.99933,4.99789,4.99933,16000000.0
2008-01-14 17:43:00,4.99902,4.99919,4.99789,4.99915,17000000.0
2008-01-14 17:44:00,4.99933,4.99946,4.99807,4.99929,8000000.0
2008-01-14 17:45:00,4.99929,4.99947,4.9981,4.99837,11000000.0
2008-01-14 17:46:00,4.99903,4.99944,4.99776,4.99944,9000000.0
2008-01-14 17:47:00,4.99793,5.00022,4.99793,4.99993,19000000.0
2008-01-14 17:48:00,4.99963,5.00037,4.99833,5.00037,16000000.0
2008-01-14 17:49:00,5.00014,5.0002,4.99857,4.99985,15000000.0
2008-01-14 17:50:00,4.99926,4.99988,4.99894,4.99988,11000000.0
2008-01-14 17:51:00,4.99899,4.99923,4.99831,4.99919,9000000.0
2008-01-14 17:52:00,4.99933,4.99933,4.99771,4.9991,11000000.0
2008-01-14 17:53:00,4.99895,4.99895,4.99737,4.99863,9000000.0
2008-01-14 17:54:00,4.99815,4.99893,4.99787,4.99803,10000000.0
2008-01-14 17:55:00,4.99929,4.99929,4.9974,4.99858,10000000.0
2008-01-14 17:56:00,4.99723,4.99837,4.99648,4.99796,16000000.0
2008-01-14 17:57:00,4.99715,4.99789,4.99676,4.99727,14000000.0
2008-01-14 17:58:00,4.99792,4.99792,4.99626,4.99626,24000000.0
2008-01-14 17:59:00,4.99785,4.99785,4.99598,4.99711,11000000.0
2008-01-14 18:00:00,4.99696,4.99751,4.99598,4.99691,10000000.0
2008-01-14 18:01:00,4.99817,4.99822,4.99575,4.99739,14000000.0
2008-01-14 18:02:00,4.99613,4.99651,4.99531,4.99582,12000000.0
2008-01-14 18:03:00,4.99633,4.99633,4.99474,4.99583,17000000.0
2008-01-14 18:04:00,4.99534,4.99657,4.99438,4.99644,15000000.0
2008-01-14 18:05:00,4.99563,4.99664,4.99514,4.99664,15000000.0
2008-01-14 18:06:00,4.99609,4.99722,4.99532,4.99696,15000000.0
2008-01-14 18:07:00,4.99707,4.99731,4.9955,4.9955,16000000.0
2008-01-14 18:08:00,4.99542,4.99627,4.99459,4.99529,16000000.0
2008-01-14 18:09:00,4.9953,4.9953,4.99361,4.99408,12000000.0
2008-01-14 18:10:00,4.99551,4.99551,4.99371,4.99486,17000000.0
2008-01-14 18:11:00,4.99442,4.99442,4.99199,4.99328,16000000.0
2008-01-14 18:12:00,4.99332,4.99405,4.99262,4.99387,13000000.0
2008-01-14 18:13:00,4.99389,4.99393,4.99245,4.99292,17000000.0
2008-01-14 18:14:00,4.99416,4.99542,4.99363,4.99497,13000000.0
2008-01-14 18:15:00,4.99519,4.99535,4.99395,4.99535,13000000.0
2008-01-14 18:16:00,4.99498,4.99603,4.9945,4.99603,15000000.0
2008-01-14 18:17:00,4.99595,4.99638,4.99522,4.99619,16000000.0
2008-01-14 18:18:00,4.99594,4.99594,4.99423,4.99423,18000000.0
2008-01-14 18:19:00,4.99595,4.99595,4.9937,4.99532,12000000.0
2008-01-14 18:20:00,4.99504,4.99578,4.99387,4.99574,16000000.0
2008-01-14 18:21:00,4.99312,4.99407,4.99312,4.99352,19000000.0
2008-01-14 18:22:00,4.9941,4.9941,4.99263,4.99263,20000000.0
2008-01-14 18:23:00,4.99267,4.99339,4.99184,4.99267,16000000.0
2008-01-14 18:24:00,4.99202,4.99283,4.99119,4.99256,14000000.0
2008-01-14 18:25:00,4.9919,4.99325,4.99146,4.99314,18000000.0
2008-01-14 18:26:00,4.99247,4.99366,4.99133,4.99366,9000000.0
2008-01-14 18:27:00,4.99352,4.99416,4.99267,4.99416,16000000.0
2008-01-14 18:28:00,4.99406,4.99453,4.99313,4.99321,11000000.0
2008-01-14 18:29:00,4.99434,4.99516,4.99371,4.99492,15000000.0
2008-01-14 18:30:00,4.99543,4.99596,4.99387,4.99486,14000000.0
2008-01-14 18:31:00,4.99522,4.99522,4.9937,4.99473,19000000.0
2008-01-14 18:32:00,4.99484,4.9952,4.99384,4.99447,13000000.0
2008-01-14 18:33:00,4.99535,4.99575,4.99404,4.99575,13000000.0
2008-01-14 18:34:00,4.99562,4.99586,4.99511,4.99518,9000000.0
2008-01-14 18:35:00,4.99631,4.99665,4.99542,4.99665,14000000.0
2008-01-14 18:36:00,4.99716,4.99739,4.99577,4.99708,12000000.0
2008-01-14 18:37:00,4.99711,4.99711,4.9953,4.99594,13000000.0
2008-01-14 18:38:00,4.99655,4.99701,4.99526,4.99701,17000000.0
2008-01-14 18:39:00,4.99696,4.9978,4.99585,4.99622,18000000.0
2008-01-14 18:40:00,4.99774,4.99791,4.99662,4.99763,14000000.0
2008-01-14 18:41:00,4.99574,4.99729,4.99493,4.99602,18000000.0
2008-01-14 18:42:00,4.99589,4.99704,4.99559,4.99636,14000000.0
2008-01-14 18:43:00,4.99742,4.99742,4.99518,4.99712,14000000.0
2008-01-14 18:44:00,4.99667,4.99857,4.99667,4.99776,12000000.0
2008-01-14 18:45:00,4.99878,4.99893,4.99716,4.99893,17000000.0
2008-01-14 18:46:00,4.99948,4.99962,4.99735,4.99962,15000000.0
2008-01-14 18:47:00,4.99864,5.00029,4.99864,4.99973,16000000.0
2008-01-14 18:48:00,4.99991,5.00006,4.99869,4.99913,11000000.0
2008-01-14 18:49:00,4.99908,4.99908,4.9982,4.9982,8000000.0
2008-01-14 18:50:00,4.99936,4.99966,4.99826,4.99933,16000000.0
2008-01-14 18:51:00,4.99958,4.99958,4.99785,4.99925,19000000.0
2008-01-14 18:52:00,4.99835,4.99937,4.99804,4.99937,10000000.0
2008-01-14 18:53:00,4.9996,4.9996,4.99824,4.99824,10000000.0
2008-01-14 18:54:00,4.99828,4.99916,4.99796,4.99906,11000000.0
2008-01-14 18:55:00,4.99855,4.99921,4.99785,4.99921,8000000.0
2008-01-14 18:56:00,4.99903,4.99992,4.99833,4.99884,16000000.0
2008-01-14 18:57:00,5.00017,5.00017,4.99886,4.99948,8000000.0
2008-01-14 18:58:00,4.99974,4.99974,4.99791,4.99932,13000000.0
2008-01-14 18:59:00,4.99776,4.99849,4.99723,4.99723,17000000.0
2008-01-14 19:00:00,4.99907,4.99907,4.99721,4.99753,13000000.0
2008-01-14 19:01:00,4.99867,4.99903,4.9974,4.9974,12000000.0
2008-01-14 19:02:00,4.99951,5.0001,4.99875,4.99944,16000000.0
2008-01-14 19:03:00,4.99976,5.00028,4.99843,4.99879,17000000.0
2008-01-14 19:04:00,4.99875,4.9999,4.99801,4.99828,12000000.0
2008-01-14 19:05:00,4.99851,4.99996,4.99798,4.99891,17000000.0
2008-01-14 19:06:00,4.99922,5.00063,4.99886,5.00063,7000000.0
2008-01-14 19:07:00,4.99945,5.00045,4.99887,4.9996,20000000.0
2008-01-14 19:08:00,5.00019,5.00019,4.99879,4.99898,21000000.0
2008-01-14 19:09:00,4.99877,4.99961,4.99829,4.9988,16000000.0
2008-01-14 19:10:00,4.99965,4.99965,4.9976,4.99818,14000000.0
2008-01-14 19:11:00,4.99878,4.99916,4.99798,4.99914,12000000.0
2008-01-14 19:12:00,4.99895,4.99895,4.99795,4.99826,18000000.0
2008-01-14 19:13:00,4.99913,4.99917,4.9977,4.99902,14000000.0
2008-01-14 19:14:00,4.99922,4.99922,4.99796,4.99864,18000000.0
2008-01-14 19:15:00,4.99772,4.99903,4.99772,4.99782,9000000.0
2008-01-14 19:16:00,4.9989,4.99909,4.99725,4.99909,12000000.0
2008-01-14 19:17:00,4.99856,4.9986,4.99739,4.99774,14000000.0
2008-01-14 19:18:00,4.99774,4.99913,4.99774,4.99864,16000000.0
2008-01-14 19:19:00,4.99992,4.99992,4.99836,4.99931,7000000.0
2008-01-14 19:20:00,4.9989,4.99932,4.99802,4.99932,8000000.0
2008-01-14 19:21:00,4.99842,4.9986,4.99786,4.9986,18000000.0
2008-01-14 19:22:00,4.99842,4.99897,4.99812,4.99865,9000000.0
2008-01-14 19:23:00,4.99846,4.99862,4.9975,4.99806,10000000.0
2008-01-14 19:24:00,4.99718,4.99779,4.99701,4.99779,11000000.0
2008-01-14 19:25:00,4.99804,4.99877,4.99675,4.99833,17000000.0
2008-01-14 19:26:00,4.99805,4.99946,4.99792,4.99946,11000000.0
2008-01-14 19:27:00,4.9982,5.00042,4.9982,4.99981,13000000.0
2008-01-14 19:28:00,4.99855,4.99984,4.99855,4.99885,10000000.0
2008-01-14 19:29:00,4.99916,5.00068,4.99912,5.00068,11000000.0
2008-01-14 19:30:00,4.99958,5.00067,4.99886,5.00038,12000000.0
2008-01-14 19:31:00,4.99849,4.99982,4.99842,4.99928,8000000.0
2008-01-14 19:32:00,4.99884,4.99939,4.99809,4.99886,11000000.0
2008-01-14 19:33:00,4.99738,4.99883,4.99727,4.99854,13000000.0
2008-01-14 19:34:00,4.99729,4.99862,4.99718,4.99749,12000000.0
2008-01-14 19:35:00,4.99832,4.99872,4.99736,4.99816,13000000.0
2008-01-14 19:36:00,4.99849,4.99878,4.9976,4.9978,12000000.0
2008-01-14 19:37:00,4.99857,4.99871,4.99742,4.99761,8000000.0
2008-01-14 19:38:00,4.99835,4.9987,4.99652,4.99704,20000000.0
2008-01-14 19:39:00,4.99671,4.99683,4.99558,4.99558,11000000.0
2008-01-14 19:40:00,4.99618,4.99671,4.99575,4.99601,11000000.0
2008-01-14 19:41:00,4.99705,4.99734,4.99613,4.9963,9000000.0
2008-01-14 19:42:00,4.99739,4.99744,4.99615,4.99738,10000000.0
2008-01-14 19:43:00,4.99615,4.99744,4.99596,4.99596,14000000.0
2008-01-14 19:44:00,4.99659,4.99886,4.99659,4.99886,15000000.0
2008-01-14 19:45:00,4.99837,4.99906,4.99757,4.99906,12000000.0
2008-01-14 19:46:00,4.99878,4.99888,4.99749,4.9977,11000000.0
2008-01-14 19:47:00,4.99884,4.99897,4.99789,4.9986,10000000.0
2008-01-14 19:48:00,4.99796,4.99894,4.9979,4.99894,9000000.0
2008-01-14 19:49:00,4.99907,4.99907,4.99689,4.99734,16000000.0
2008-01-14 19:50:00,4.99738,4.99811,4.99697,4.99755,10000000.0
2008-01-14 19:51:00,4.99706,4.99869,4.99691,4.99842,11000000.0
2008-01-14 19:52:00,4.99799,4.99874,4.99735,4.99753,19000000.0
2008-01-14 19:53:00,4.99929,4.99952,4.998,4.9989,19000000.0
2008-01-14 19:54:00,4.99769,4.99971,4.99769,4.99944,14000000.0
2008-01-14 19:55:00,4.99839,4.99931,4.9979,4.99831,16000000.0
2008-01-14 19:56:00,4.99925,4.99977,4.99884,4.99942,12000000.0
2008-01-14 19:57:00,5.00028,5.00028,4.9988,5.0,14000000.0
2008-01-14 19:58:00,4.99894,4.99998,4.99799,4.99996,13000000.0
2008-01-14 19:59:00,4.99895,4.99961,4.99823,4.99943,10000000.0
2008-01-14 20:00:00,4.99959,4.99959,4.99782,4.99879,15000000.0
2008-01-14 20:01:00,4.99866,4.99931,4.99793,4.99931,14000000.0
2008-01-14 20:02:00,4.99856,4.99894,4.99764,4.99838,8000000.0
2008-01-14 20:03:00,4.99912,4.99912,4.99748,4.99785,13000000.0
2008-01-14 20:04:00,4.99717,4.99826,4.99717,4.99808,12000000.0
2008-01-14 20:05:00,4.99771,4.99825,4.99753,4.99789,11000000.0
2008-01-14 20:06:00,4.99757,4.99841,4.99729,4.99772,10000000.0
2008-01-14 20:07:00,4.99778,4.99849,4.99655,4.99836,13000000.0
2008-01-14 20:08:00,4.99725,4.99829,4.99725,4.99769,16000000.0
2008-01-14 20:09:00,4.99743,4.99868,4.99743,4.9985,17000000.0
2008-01-14 20:10:00,4.99912,4.99912,4.99742,4.99822,10000000.0
2008-01-14 20:11:00,4.99858,4.99858,4.99715,4.99851,13000000.0
2008-01-14 20:12:00,4.99879,4.99879,4.99771,4.99847,15000000.0
2008-01-14 20:13:00,4.99832,4.99858,4.99731,4.99775,13000000.0
2008-01-14 20:14:00,4.999,4.99906,4.99767,4.99771,8000000.0
2008-01-14 20:15:00,4.99813,4.99867,4.99752,4.99788,10000000.0
2008-01-14 20:16:00,4.99707,4.99803,4.99668,4.99686,14000000.0
2008-01-14 20:17:00,4.99766,4.99828,4.99705,4.99705,13000000.0
2008-01-14 20:18:00,4.9972,4.99899,4.99718,4.99899,7000000.0
2008-01-14 20:19:00,4.99815,4.99879,4.99777,4.99793,11000000.0
2008-01-14 20:20:00,4.9991,4.9991,4.99707,4.99848,19000000.0
2008-01-14 20:21:00,4.99768,4.99842,4.99724,4.99797,11000000.0
2008-01-14 20:22:00,4.9985,4.9985,4.99669,4.99669,11000000.0
2008-01-14 20:23:00,4.99745,4.99813,4.99696,4.99813,13000000.0
2008-01-14 20:24:00,4.99764,4.9979,4.99686,4.99751,9000000.0
2008-01-14 20:25:00,4.99703,4.9981,4.99664,4.99728,18000000.0
2008-01-14 20:26:00,4.99766,4.99818,4.99697,4.99816,7000000.0
2008-01-14 20:27:00,4.99801,4.99907,4.99756,4.99907,9000000.0
2008-01-14 20:28:00,4.99894,4.99921,4.99775,4.99801,13000000.0
2008-01-14 20:29:00,4.99929,4.99929,4.99777,4.99831,14000000.0
2008-01-14 20:30:00,4.99918,4.99942,4.99793,4.99827,16000000.0
2008-01-14 20:31:00,4.99808,4.9995,4.99783,4.99913,22000000.0
2008-01-14 20:32:00,4.99973,4.99973,4.99835,4.99938,12000000.0
2008-01-14 20:33:00,4.99783,4.99914,4.99783,4.99893,13000000.0
2008-01-14 20:34:00,4.99863,4.99937,4.9979,4.99893,15000000.0
2008-01-14 20:35:00,4.99916,4.99976,4.99853,4.99976,16000000.0
2008-01-14 20:36:00,5.00004,5.00046,4.99939,4.99941,15000000.0
2008-01-14 20:37:00,5.00012,5.00046,4.99908,5.00046,14000000.0
2008-01-14 20:38:00,4.99924,5.00033,4.99904,5.00033,13000000.0
2008-01-14 20:39:00,4.99906,5.0004,4.99906,5.0004,18000000.0
2008-01-14 20:40:00,4.99917,5.00068,4.99917,5.00068,14000000.0
2008-01-14 20:41:00,5.0005,5.0007,4.99948,5.00039,18000000.0
2008-01-14 20:42:00,5.00006,5.00121,4.99983,5.00088,12000000.0
2008-01-14 20:43:00,4.99954,5.00096,4.99925,5.00015,18000000.0
2008-01-14 20:44:00,5.00022,5.00088,4.99931,5.00039,18000000.0
2008-01-14 20:45:00,5.00111,5.00126,5.00038,5.00086,11000000.0
2008-01-14 20:46:00,5.00033,5.00136,5.00005,5.00077,18000000.0
2008-01-14 20:47:00,5.00155,5.00238,5.00066,5.00149,20000000.0
2008-01-14 20:48:00,5.00099,5.00276,5.00099,5.00271,17000000.0
2008-01-14 20:49:00,5.00113,5.00241,5.00083,5.00188,16000000.0
2008-01-14 20:50:00,5.00102,5.00253,5.00102,5.00239,8000000.0
2008-01-14 20:51:00,5.00246,5.00246,5.00021,5.00122,8000000.0
2008-01-14 20:52:00,5.00101,5.00153,5.00012,5.00012,12000000.0
2008-01-14 20:53:00,5.00092,5.00157,5.00029,5.00065,16000000.0
2008-01-14 20:54:00,5.00147,5.00147,4.99995,5.00064,15000000.0
2008-01-14 20:55:00,5.0011,5.0015,5.0001,5.0015,16000000.0
2008-01-14 20:56:00,5.00095,5.00128,4.99997,5.00037,7000000.0
2008-01-14 20:57:00,5.00026,5.00122,5.00002,5.00058,14000000.0
2008-01-14 20:58:00,5.00039,5.00151,5.00008,5.00121,10000000.0
2008-01-14 20:59:00,5.00214,5.00214,5.00005,5.00045,11000000.0
2008-01-14 21:00:00,5.00032,5.00171,5.0002,5.00122,14000000.0
2008-01-14 21:01:00,5.00067,5.00145,4.99979,5.00096,12000000.0
2008-01-14 21:02:00,5.00031,5.00064,4.9991,5.00018,17000000.0
2008-01-14 21:03:00,4.99917,5.00021,4.99904,4.99934,11000000.0
2008-01-14 21:04:00,5.00078,5.00079,4.99907,4.99965,10000000.0
2008-01-14 21:05:00,4.99929,4.99975,4.99906,4.99922,8000000.0
2008-01-14 21:06:00,4.99889,5.00003,4.99841,5.00003,13000000.0
2008-01-14 21:07:00,4.99918,4.99989,4.99881,4.99937,14000000.0
2008-01-14 21:08:00,4.99953,4.99984,4.9989,4.99929,8000000.0
2008-01-14 21:09:00,4.99927,5.00038,4.99907,5.00038,13000000.0
2008-01-14 21:10:00,5.00006,5.00042,4.99898,5.00042,17000000.0
2008-01-14 21:11:00,4.99956,5.00069,4.99951,5.0005,15000000.0
2008-01-14 21:12:00,4.99997,5.00039,4.99968,4.99985,11000000.0
2008-01-14 21:13:00,4.99943,5.00024,4.99846,5.00007,12000000.0
2008-01-14 21:14:00,4.99912,5.00038,4.99912,5.00002,14000000.0
2008-01-14 21:15:00,4.99981,5.00095,4.99941,5.00017,13000000.0
2008-01-14 21:16:00,4.9997,5.00062,4.99937,5.0,12000000.0
2008-01-14 21:17:00,5.00018,5.00018,4.99893,4.99972,16000000.0
2008-01-14 21:18:00,4.99985,5.00029,4.99914,4.99992,15000000.0
2008-01-14 21:19:00,5.00041,5.00041,4.99943,5.00034,15000000.0
2008-01-14 21:20:00,5.00008,5.00038,4.99934,5.00011,8000000.0
2008-01-14 21:21:00,4.99947,4.99996,4.9985,4.99878,17000000.0
2008-01-14 21:22:00,4.99954,4.99977,4.999,4.99936,11000000.0
2008-01-14 21:23:00,4.99918,5.00016,4.99857,5.00008,23000000.0
2008-01-14 21:24:00,4.99927,5.00016,4.99915,4.99964,13000000.0
2008-01-14 21:25:00,5.0008,5.0008,4.99925,5.00039,15000000.0
2008-01-14 21:26:00,5.0005,5.0005,4.99937,5.00036,10000000.0
2008-01-14 21:27:00,5.00057,5.00057,4.99941,5.00004,10000000.0
2008-01-14 21:28:00,4.99994,5.0003,4.99903,4.99966,13000000.0
2008-01-14 21:29:00,4.99892,5.00029,4.99865,5.00022,10000000.0
2008-01-14 21:30:00,4.99815,4.99951,4.99815,4.99901,16000000.0
2008-01-14 21:31:00,4.99923,4.99986,4.99845,4.999,18000000.0
2008-01-14 21:32:00,4.99958,4.99995,4.99901,4.99989,15000000.0
2008-01-14 21:33:00,4.99922,5.00016,4.999,4.99936,13000000.0
2008-01-14 21:34:00,4.99881,5.0,4.99849,5.0,9000000.0
2008-01-14 21:35:00,5.00014,5.00014,4.99877,4.99877,8000000.0
2008-01-14 21:36:00,4.99983,5.00017,4.99926,5.00017,18000000.0
2008-01-14 21:37:00,4.99991,5.00026,4.99869,4.99986,22000000.0
2008-01-14 21:38:00,4.99931,5.00007,4.99882,4.99911,9000000.0
2008-01-14 21:39:00,5.00019,5.00044,4.99939,5.00044,11000000.0
2008-01-14 21:40:00,5.00035,5.00035,4.99869,4.99946,19000000.0
2008-01-14 21:41:00,4.99854,4.99999,4.99854,4.99923,12000000.0
2008-01-14 21:42:00,5.00016,5.00016,4.99895,5.00001,11000000.0
2008-01-14 21:43:00,5.00001,5.00001,4.99861,4.99946,14000000.0
2008-01-14 21:44:00,4.99969,5.00009,4.99862,4.99862,13000000.0
2008-01-14 21:45:00,5.00026,5.00054,4.99935,5.00014,12000000.0
2008-01-14 21:46:00,5.00072,5.00072,4.99906,4.99965,14000000.0
2008-01-14 21:47:00,4.99975,5.00037,4.99904,5.00037,17000000.0
2008-01-14 21:48:00,5.00058,5.00066,4.99905,4.99905,16000000.0
2008-01-14 21:49:00,5.00047,5.00047,4.99906,4.99926,14000000.0
2008-01-14 21:50:00,5.00061,5.00074,4.99952,4.99958,13000000.0
2008-01-14 21:51:00,4.99947,5.00069,4.99898,5.00069,14000000.0
2008-01-14 21:52:00,4.99915,5.00014,4.99915,4.9995,17000000.0
2008-01-14 21:53:00,4.99981,5.00076,4.99908,5.00005,27000000.0
2008-01-14 21:54:00,4.99951,5.0008,4.99951,5.0008,10000000.0
2008-01-14 21:55:00,4.99963,5.0003,4.99919,4.99952,8000000.0
2008-01-14 21:56:00,4.99939,4.99998,4.99888,4.9998,16000000.0
2008-01-14 21:57:00,4.99971,5.00014,4.99889,4.99899,18000000.0
2008-01-14 21:58:00,4.99826,4.99951,4.99811,4.99935,18000000.0
2008-01-14 21:59:00,4.99851,4.99976,4.99786,4.99976,17000000.0
2008-01-14 22:00:00,4.99964,4.99964,4.99781,4.99848,9000000.0
2008-01-14 22:01:00,4.99981,5.00029,4.99847,5.00003,22000000.0
2008-01-14 22:02:00,4.99883,5.00041,4.99883,5.00041,11000000.0
2008-01-14 22:03:00,5.0007,5.0007,4.9993,5.0002,16000000.0
2008-01-14 22:04:00,4.99938,5.00058,4.99938,5.00014,12000000.0
2008-01-14 22:05:00,4.99894,5.00082,4.99894,5.00029,7000000.0
2008-01-14 22:06:00,5.00035,5.00195,5.00035,5.00045,15000000.0
2008-01-14 22:07:00,5.00164,5.00195,5.00082,5.00118,19000000.0
2008-01-14 22:08:00,5.00063,5.00136,4.99992,5.00063,11000000.0
2008-01-14 22:09:00,5.00043,5.00109,4.99956,5.00109,10000000.0
2008-01-14 22:10:00,5.00027,5.00063,4.99979,5.00005,10000000.0
2008-01-14 22:11:00,5.00004,5.0016,5.00002,5.00143,18000000.0
2008-01-14 22:12:00,4.99988,5.00102,4.99976,5.00043,11000000.0
2008-01-14 22:13:00,5.00007,5.00024,4.99904,4.99931,14000000.0
2008-01-14 22:14:00,4.99916,5.00008,4.99895,5.00008,24000000.0
2008-01-14 22:15:00,4.9989,4.99955,4.9982,4.9982,13000000.0
2008-01-14 22:16:00,4.99831,4.99944,4.99831,4.99928,13000000.0
2008-01-14 22:17:00,4.99865,4.99939,4.99844,4.99939,8000000.0
2008-01-14 22:18:00,4.99881,4.99938,4.99828,4.99828,13000000.0
2008-01-14 22:19:00,4.99917,4.9995,4.99832,4.9995,14000000.0
2008-01-14 22:20:00,4.99884,4.99967,4.99816,4.99891,21000000.0
2008-01-14 22:21:00,4.99941,4.99941,4.99757,4.99762,13000000.0
2008-01-14 22:22:00,4.99702,4.99956,4.99702,4.99879,12000000.0
2008-01-14 22:23:00,4.99763,4.99922,4.99753,4.99884,18000000.0
2008-01-14 22:24:00,4.99727,4.99872,4.99694,4.9983,14000000.0
2008-01-14 22:25:00,4.99878,4.99878,4.99697,4.99697,13000000.0
2008-01-14 22:26:00,4.9976,4.99791,4.99697,4.99709,13000000.0
2008-01-14 22:27:00,4.99735,4.99915,4.99735,4.99915,16000000.0
2008-01-14 22:28:00,4.99778,4.9987,4.99748,4.99851,13000000.0
2008-01-14 22:29:00,4.99818,4.99914,4.99761,4.99895,21000000.0
2008-01-14 22:30:00,4.99815,4.99907,4.99785,4.99865,17000000.0
2008-01-14 22:31:00,4.99839,4.99909,4.99777,4.99909,10000000.0
2008-01-14 22:32:00,4.99852,4.99913,4.99784,4.99784,13000000.0
2008-01-14 22:33:00,4.99781,4.99933,4.99781,4.99931,13000000.0
2008-01-14 22:34:00,4.99949,4.99949,4.99854,4.99924,13000000.0
2008-01-14 22:35:00,4.99958,4.99969,4.99859,4.99962,19000000.0
2008-01-14 22:36:00,4.99953,5.00006,4.99877,4.99877,14000000.0
2008-01-14 22:37:00,5.00019,5.00021,4.99884,4.99884,17000000.0
2008-01-14 22:38:00,5.00047,5.00047,4.9991,4.99954,9000000.0
2008-01-14 22:39:00,4.99988,5.00007,4.99889,4.99964,20000000.0
2008-01-14 22:40:00,4.99965,5.00024,4.99937,5.00017,13000000.0
2008-01-14 22:41:00,4.99858,4.99865,4.99845,4.99845,13000000.0
2008-01-14 22:42:00,4.99977,4.99987,4.99896,4.99975,10000000.0
2008-01-14 22:43:00,4.9995,4.99977,4.9983,4.99914,15000000.0
2008-01-14 22:44:00,4.99963,5.00043,4.99881,4.999,16000000.0
2008-01-14 22:45:00,4.99939,5.00017,4.99886,5.0,14000000.0
2008-01-14 22:46:00,4.99911,5.00028,4.99911,4.99946,12000000.0
2008-01-14 22:47:00,4.9999,5.00001,4.99902,4.99902,7000000.0
2008-01-14 22:48:00,4.99861,5.00041,4.99861,4.99928,16000000.0
2008-01-14 22:49:00,5.00036,5.00036,4.99964,4.99966,10000000.0
2008-01-14 22:50:00,4.99992,4.99992,4.99963,4.99985,15000000.0
2008-01-14 22:51:00,5.00075,5.00075,5.00055,5.00055,17000000.0
2008-01-14 22:52:00,4.99905,4.99905,4.99885,4.99905,10000000.0
2008-01-14 22:53:00,4.99899,5.00067,4.99899,5.0006,20000000.0
2008-01-14 22:54:00,4.99971,5.00053,4.99911,5.00053,10000000.0
2008-01-14 22:55:00,4.99893,5.00044,4.99893,5.00044,12000000.0
2008-01-14 22:56:00,5.00095,5.00119,5.00095,5.00108,9000000.0
2008-01-14 22:57:00,5.0002,5.00061,4.99889,4.99889,18000000.0
2008-01-14 22:58:00,5.00005,5.00068,4.99965,4.99965,13000000.0
2008-01-14 22:59:00,5.0008,5.0008,4.99953,5.00045,10000000.0
2008-01-14 23:00:00,4.99949,5.00012,4.99896,4.99964,17000000.0
2008-01-14 23:01:00,5.00001,5.00128,5.00001,5.00094,13000000.0
2008-01-14 23:02:00,5.00005,5.00066,4.99962,5.00002,7000000.0
2008-01-14 23:03:00,5.00055,5.00111,4.99996,5.00025,16000000.0
2008-01-14 23:04:00,5.00003,5.00022,4.99988,5.00007,12000000.0
2008-01-14 23:05:00,4.99989,5.0009,4.99959,5.00072,11000000.0
2008-01-14 23:06:00,4.99983,4.99998,4.99961,4.99961,11000000.0
2008-01-14 23:07:00,4.9994,4.99941,4.99916,4.99941,13000000.0
2008-01-14 23:08:00,5.00025,5.00045,5.00025,5.00037,20000000.0
2008-01-14 23:09:00,4.99985,5.00005,4.99985,4.99985,16000000.0
2008-01-14 23:10:00,4.99985,5.00084,4.99984,5.00017,16000000.0
2008-01-14 23:11:00,5.00067,5.00117,4.99983,5.00021,10000000.0
2008-01-14 23:12:00,5.00038,5.0016,5.00021,5.00074,12000000.0
2008-01-14 23:13:00,5.00047,5.0007,4.9998,4.9999,16000000.0
2008-01-14 23:14:00,5.00045,5.00104,5.0001,5.0001,9000000.0
2008-01-14 23:15:00,5.00096,5.00096,4.99992,4.99992,9000000.0
2008-01-14 23:16:00,5.00078,5.00078,4.99997,5.00034,18000000.0
2008-01-14 23:17:00,5.0,5.0013,4.99989,5.00037,8000000.0
2008-01-14 23:18:00,5.00118,5.00188,5.0008,5.00176,10000000.0
2008-01-14 23:19:00,5.0011,5.00212,5.00086,5.00212,9000000.0
2008-01-14 23:20:00,5.00107,5.00197,5.00087,5.00093,17000000.0
2008-01-14 23:21:00,5.00128,5.00174,5.00056,5.00056,11000000.0
2008-01-14 23:22:00,5.00177,5.00189,5.00044,5.00189,12000000.0
2008-01-14 23:23:00,5.00131,5.00173,5.00045,5.00045,12000000.0
2008-01-14 23:24:00,5.00026,5.00131,4.99998,5.00109,12000000.0
2008-01-14 23:25:00,5.0014,5.00165,5.00057,5.00152,9000000.0
2008-01-14 23:26:00,5.00077,5.00134,5.00019,5.00042,14000000.0
2008-01-14 23:27:00,5.00127,5.00189,4.99991,5.00145,17000000.0
2008-01-14 23:28:00,5.00117,5.00141,4.99999,4.99999,15000000.0
2008-01-14 23:29:00,5.00102,5.00138,5.00045,5.00082,11000000.0
2008-01-14 23:30:00,5.00062,5.00159,5.00054,5.00054,14000000.0
2008-01-14 23:31:00,5.00096,5.00119,5.00034,5.00034,7000000.0
2008-01-14 23:32:00,5.00007,5.00181,5.00007,5.00091,15000000.0
2008-01-14 23:33:00,5.00127,5.00132,5.00058,5.00058,7000000.0
2008-01-14 23:34:00,5.00046,5.00175,5.00046,5.00158,10000000.0
2008-01-14 23:35:00,5.00029,5.00128,5.00029,5.00128,12000000.0
2008-01-14 23:36:00,4.99997,5.002,4.99997,5.002,10000000.0
2008-01-14 23:37:00,5.00133,5.00173,5.00057,5.00172,14000000.0
2008-01-14 23:38:00,5.00041,5.00168,5.00041,5.00168,17000000.0
2008-01-14 23:39:00,5.00085,5.00105,5.00085,5.00098,9000000.0
2008-01-14 23:40:00,5.00101,5.00101,5.00066,5.00086,12000000.0
2008-01-14 23:41:00,5.00069,5.00152,5.00043,5.001,9000000.0
2008-01-14 23:42:00,5.00076,5.00201,5.00076,5.00127,15000000.0
2008-01-14 23:43:00,5.0003,5.00172,5.0003,5.00172,13000000.0
2008-01-14 23:44:00,5.00029,5.00161,5.00029,5.00161,8000000.0
2008-01-14 23:45:00,5.00091,5.00171,5.00069,5.00171,12000000.0
2008-01-14 23:46:00,5.00132,5.00186,5.00089,5.00112,20000000.0
2008-01-14 23:47:00,5.00157,5.0024,5.00053,5.00122,19000000.0
2008-01-14 23:48:00,5.00125,5.00125,5.00084,5.00084,14000000.0
2008-01-14 23:49:00,5.00167,5.00226,5.00044,5.00082,12000000.0
2008-01-14 23:50:00,5.00152,5.00157,5.00068,5.00134,10000000.0
2008-01-14 23:51:00,5.0009,5.00162,5.00035,5.0013,14000000.0
2008-01-14 23:52:00,5.00114,5.00184,5.00051,5.00051,13000000.0
2008-01-14 23:53:00,5.00095,5.0016,5.00061,5.00111,16000000.0
2008-01-14 23:54:00,5.00115,5.0016,5.00026,5.00118,13000000.0
2008-01-14 23:55:00,5.00038,5.00135,5.00038,5.00073,16000000.0
2008-01-14 23:56:00,5.00142,5.00142,5.00009,5.00009,12000000.0
2008-01-14 23:57:00,5.00078,5.00142,4.99984,5.00023,14000000.0
2008-01-14 23:58:00,4.99971,5.00109,4.99961,4.99988,16000000.0
2008-01-14 23:59:00,5.00012,5.00121,5.00007,5.00019,12000000.0
2008-01-15 00:00:00,4.99973,5.00124,4.99947,4.99947,17000000.0
2008-01-15 00:01:00,5.00017,5.00087,4.99988,5.0003,12000000.0
2008-01-15 00:02:00,5.0009,5.00109,4.99976,5.00109,11000000.0
2008-01-15 00:03:00,5.00069,5.00095,4.99973,4.99973,7000000.0
2008-01-15 00:04:00,5.00029,5.00127,4.99987,5.00127,16000000.0
2008-01-15 00:05:00,5.00024,5.00108,4.99981,4.99995,17000000.0
2008-01-15 00:06:00,4.99994,5.0006,4.99968,5.00007,10000000.0
2008-01-15 00:07:00,4.99961,5.00057,4.99961,5.00019,19000000.0
2008-01-15 00:08:00,4.99992,5.00043,4.99962,5.00043,9000000.0
2008-01-15 00:09:00,5.00057,5.00099,4.99971,5.00055,19000000.0
2008-01-15 00:10:00,5.00069,5.00082,4.99978,5.00063,16000000.0
2008-01-15 00:11:00,5.00091,5.0013,5.00028,5.00113,9000000.0
2008-01-15 00:12:00,5.00102,5.00111,5.00028,5.0003,11000000.0
2008-01-15 00:13:00,5.00072,5.00099,4.99935,4.99935,8000000.0
2008-01-15 00:14:00,5.0003,5.0012,5.00016,5.00098,9000000.0
2008-01-15 00:15:00,5.00134,5.00203,5.00069,5.00144,15000000.0
2008-01-15 00:16:00,5.00028,5.00145,5.0002,5.00047,18000000.0
2008-01-15 00:17:00,5.00123,5.00171,5.00053,5.0006,21000000.0
2008-01-15 00:18:00,5.00095,5.00115,5.00095,5.00107,16000000.0
2008-01-15 00:19:00,4.99994,5.00101,4.99994,5.00071,12000000.0
2008-01-15 00:20:00,5.0016,5.0016,5.00031,5.00098,13000000.0
2008-01-15 00:21:00,5.0012,5.00171,5.00025,5.00025,13000000.0
2008-01-15 00:22:00,5.00035,5.0005,5.00027,5.00041,13000000.0
2008-01-15 00:23:00,5.00108,5.00122,4.99989,4.99989,11000000.0
2008-01-15 00:24:00,5.00007,5.00015,4.99995,5.00015,10000000.0
2008-01-15 00:25:00,5.00136,5.00155,5.00055,5.00133,16000000.0
2008-01-15 00:26:00,5.00005,5.00005,4.99985,4.99985,13000000.0
2008-01-15 00:27:00,5.00118,5.00125,5.00105,5.00105,16000000.0
2008-01-15 00:28:00,5.00108,5.00115,5.00095,5.00095,13000000.0
2008-01-15 00:29:00,5.00127,5.00127,5.00107,5.00113,10000000.0
2008-01-15 00:30:00,5.00065,5.00147,5.00036,5.00106,15000000.0
2008-01-15 00:31:00,4.99993,5.0011,4.99984,5.00065,18000000.0
2008-01-15 00:32:00,5.00122,5.00122,4.99972,5.00024,14000000.0
2008-01-15 00:33:00,5.00073,5.00096,4.99958,5.00009,13000000.0
2008-01-15 00:34:00,5.00073,5.00073,4.99962,5.00008,11000000.0
2008-01-15 00:35:00,5.00104,5.00104,4.99943,4.99988,13000000.0
2008-01-15 00:36:00,5.00026,5.00109,4.99976,5.00011,12000000.0
2008-01-15 00:37:00,5.00055,5.00087,5.00036,5.00087,10000000.0
2008-01-15 00:38:00,5.00027,5.00035,5.00015,5.00028,11000000.0
2008-01-15 00:39:00,5.0003,5.00048,5.00017,5.00017,16000000.0
2008-01-15 00:40:00,5.00071,5.00075,4.99986,4.99986,10000000.0
2008-01-15 00:41:00,5.00034,5.00069,4.99969,5.00018,15000000.0
2008-01-15 00:42:00,5.00041,5.00049,4.9991,4.99996,10000000.0
2008-01-15 00:43:00,5.00025,5.00025,5.00005,5.00025,8000000.0
2008-01-15 00:44:00,5.00033,5.0008,5.00002,5.00006,7000000.0
2008-01-15 00:45:00,4.99996,5.00017,4.99923,4.99967,10000000.0
2008-01-15 00:46:00,4.99955,5.00092,4.99955,5.00048,18000000.0
2008-01-15 00:47:00,5.00004,5.00029,4.99882,4.99882,18000000.0
2008-01-15 00:48:00,4.99871,4.99896,4.9987,4.9987,15000000.0
2008-01-15 00:49:00,4.99965,4.99985,4.99965,4.99985,19000000.0
2008-01-15 00:50:00,4.99909,5.00058,4.99909,5.00025,15000000.0
2008-01-15 00:51:00,5.0004,5.00095,4.99977,4.99987,12000000.0
2008-01-15 00:52:00,5.00107,5.00136,4.99944,5.00054,15000000.0
2008-01-15 00:53:00,5.00143,5.00143,5.0002,5.0007,9000000.0
2008-01-15 00:54:00,5.00183,5.00185,5.00054,5.00095,17000000.0
2008-01-15 00:55:00,5.00094,5.0015,5.00045,5.00045,11000000.0
2008-01-15 00:56:00,5.00139,5.00192,5.00048,5.00091,23000000.0
2008-01-15 00:57:00,5.00195,5.00219,5.00105,5.0015,11000000.0
2008-01-15 00:58:00,5.00237,5.00274,5.00163,5.00262,11000000.0
2008-01-15 00:59:00,5.00194,5.0023,5.00136,5.00207,11000000.0
2008-01-15 01:00:00,5.00246,5.0029,5.00168,5.0029,14000000.0
2008-01-15 01:01:00,5.00203,5.00319,5.00187,5.00294,9000000.0
2008-01-15 01:02:00,5.00347,5.00347,5.00168,5.00242,13000000.0
2008-01-15 01:03:00,5.00191,5.00299,5.0015,5.00175,18000000.0
2008-01-15 01:04:00,5.00258,5.00263,5.0017,5.00263,11000000.0
2008-01-15 01:05:00,5.00172,5.00232,5.00157,5.00157,13000000.0
2008-01-15 01:06:00,5.00318,5.00337,5.00181,5.00181,9000000.0
2008-01-15 01:07:00,5.00269,5.00351,5.00214,5.00314,15000000.0
2008-01-15 01:08:00,5.00187,5.00378,5.00168,5.00256,15000000.0
2008-01-15 01:09:00,5.00101,5.00231,5.00095,5.00095,14000000.0
2008-01-15 01:10:00,5.00172,5.00243,5.00105,5.00174,13000000.0
2008-01-15 01:11:00,5.00235,5.00241,5.00154,5.00222,7000000.0
2008-01-15 01:12:00,5.00187,5.00263,5.00108,5.00233,17000000.0
2008-01-15 01:13:00,5.0013,5.00274,5.0013,5.00133,18000000.0
2008-01-15 01:14:00,5.00197,5.00252,5.00122,5.00168,14000000.0
2008-01-15 01:15:00,5.002,5.00217,5.0016,5.00194,10000000.0
2008-01-15 01:16:00,5.00155,5.00215,5.0009,5.00163,18000000.0
2008-01-15 01:17:00,5.00092,5.00236,5.0007,5.00179,16000000.0
2008-01-15 01:18:00,5.00167,5.00296,5.00162,5.00202,13000000.0
2008-01-15 01:19:00,5.00326,5.00326,5.00177,5.00177,12000000.0
2008-01-15 01:20:00,5.0026,5.00287,5.00174,5.00246,15000000.0
2008-01-15 01:21:00,5.00201,5.00303,5.00166,5.00303,14000000.0
2008-01-15 01:22:00,5.00204,5.00269,5.00139,5.00228,13000000.0
2008-01-15 01:23:00,5.00207,5.00236,5.00142,5.00142,14000000.0
2008-01-15 01:24:00,5.00142,5.00287,5.00142,5.00287,15000000.0
2008-01-15 01:25:00,5.00215,5.00251,5.00154,5.00157,17000000.0
2008-01-15 01:26:00,5.00207,5.00253,5.00186,5.00206,14000000.0
2008-01-15 01:27:00,5.00184,5.00252,5.00137,5.00168,13000000.0
2008-01-15 01:28:00,5.00165,5.00224,5.00135,5.00197,9000000.0
2008-01-15 01:29:00,5.00181,5.00212,5.00138,5.00183,11000000.0
2008-01-15 01:30:00,5.00118,5.00201,5.00077,5.00151,20000000.0
2008-01-15 01:31:00,5.001,5.00232,5.00088,5.00232,9000000.0
2008-01-15 01:32:00,5.00164,5.00269,5.00123,5.00269,7000000.0
2008-01-15 01:33:00,5.00168,5.00252,5.00116,5.00165,13000000.0
2008-01-15 01:34:00,5.00126,5.00213,5.00088,5.00213,10000000.0
2008-01-15 01:35:00,5.00142,5.00237,5.00108,5.00236,17000000.0
2008-01-15 01:36:00,5.00091,5.00238,5.00075,5.00085,16000000.0
2008-01-15 01:37:00,5.00151,5.0019,5.00056,5.0014,13000000.0
2008-01-15 01:38:00,5.00133,5.00178,5.00022,5.00165,15000000.0
2008-01-15 01:39:00,5.00144,5.00162,5.00028,5.00092,13000000.0
2008-01-15 01:40:00,5.00045,5.00154,5.00018,5.00154,14000000.0
2008-01-15 01:41:00,5.00075,5.00199,5.00045,5.00045,12000000.0
2008-01-15 01:42:00,5.00012,5.00116,5.00004,5.00107,14000000.0
2008-01-15 01:43:00,5.00147,5.00169,4.9999,5.00169,18000000.0
2008-01-15 01:44:00,5.00036,5.001,4.99969,5.00037,12000000.0
2008-01-15 01:45:00,4.99975,5.00134,4.99975,5.00045,19000000.0
2008-01-15 01:46:00,5.00038,5.00049,4.99923,4.99989,15000000.0
2008-01-15 01:47:00,4.99996,5.00094,4.99974,5.0002,10000000.0
2008-01-15 01:48:00,5.00071,5.00189,5.00002,5.00189,14000000.0
2008-01-15 01:49:00,5.00056,5.00108,4.99986,5.00043,16000000.0
2008-01-15 01:50:00,5.00089,5.00142,5.00019,5.00105,18000000.0
2008-01-15 01:51:00,5.0003,5.00118,5.0003,5.00063,16000000.0
2008-01-15 01:52:00,5.00131,5.00146,5.00028,5.00028,10000000.0
2008-01-15 01:53:00,5.0014,5.0014,4.99987,5.00108,15000000.0
2008-01-15 01:54:00,5.0002,5.00133,5.00005,5.00118,14000000.0
2008-01-15 01:55:00,5.00008,5.00145,5.00008,5.00105,14000000.0
2008-01-15 01:56:00,5.00017,5.00146,5.00005,5.00065,8000000.0
2008-01-15 01:57:00,5.00033,5.00223,5.00033,5.00101,10000000.0
2008-01-15 01:58:00,5.00132,5.00206,5.00052,5.00169,21000000.0
2008-01-15 01:59:00,5.00171,5.00174,5.00036,5.00167,16000000.0
2008-01-15 02:00:00,5.0009,5.00182,5.00049,5.00053,11000000.0
2008-01-15 02:01:00,5.00157,5.00157,4.99989,5.00028,11000000.0
2008-01-15 02:02:00,5.00081,5.00085,4.99997,5.00031,13000000.0
2008-01-15 02:03:00,5.00038,5.00117,4.99999,5.00031,8000000.0
2008-01-15 02:04:00,5.00018,5.00115,4.99984,4.99984,18000000.0
2008-01-15 02:05:00,4.99986,5.00138,4.99974,5.00044,14000000.0
2008-01-15 02:06:00,5.00032,5.0012,5.00014,5.00084,18000000.0
2008-01-15 02:07:00,5.00077,5.00154,5.00017,5.00105,12000000.0
2008-01-15 02:08:00,4.9999,5.00093,4.99979,5.00008,12000000.0
2008-01-15 02:09:00,4.99924,5.00018,4.99851,4.99851,11000000.0
2008-01-15 02:10:00,4.99941,4.99958,4.99889,4.99921,10000000.0
2008-01-15 02:11:00,4.99949,5.00098,4.99949,5.00027,16000000.0
2008-01-15 02:12:00,5.00118,5.00124,4.99966,5.00068,17000000.0
2008-01-15 02:13:00,5.00065,5.00092,4.99996,5.00016,9000000.0
2008-01-15 02:14:00,5.00006,5.00066,4.9995,4.99976,16000000.0
2008-01-15 02:15:00,5.00039,5.00102,4.99989,4.99989,15000000.0
2008-01-15 02:16:00,5.00041,5.00175,4.99995,5.00037,16000000.0
2008-01-15 02:17:00,5.0001,5.00111,5.0001,5.00096,14000000.0
2008-01-15 02:18:00,5.00164,5.0019,5.00062,5.00081,16000000.0
2008-01-15 02:19:00,5.00028,5.00141,4.99999,5.00141,11000000.0
2008-01-15 02:20:00,5.00053,5.00107,5.00027,5.00034,10000000.0
2008-01-15 02:21:00,5.00021,5.00129,5.00009,5.0012,18000000.0
2008-01-15 02:22:00,5.00101,5.00178,5.00032,5.00104,15000000.0
2008-01-15 02:23:00,5.002,5.0021,5.0008,5.0021,16000000.0
2008-01-15 02:24:00,5.0014,5.00214,5.0006,5.00102,12000000.0
2008-01-15 02:25:00,5.00142,5.00221,5.00018,5.00094,18000000.0
2008-01-15 02:26:00,5.00016,5.00139,5.00016,5.00139,8000000.0
2008-01-15 02:27:00,5.00182,5.00233,5.00101,5.00138,12000000.0
2008-01-15 02:28:00,5.00137,5.00216,5.00099,5.00099,15000000.0
2008-01-15 02:29:00,5.00048,5.00198,5.00048,5.00198,15000000.0
2008-01-15 02:30:00,5.00159,5.00257,5.00053,5.00257,19000000.0
2008-01-15 02:31:00,5.0026,5.00282,5.00142,5.00195,13000000.0
2008-01-15 02:32:00,5.00151,5.00196,5.0006,5.00135,17000000.0
2008-01-15 02:33:00,5.00134,5.00238,5.00087,5.00238,10000000.0
2008-01-15 02:34:00,5.00037,5.00172,5.0003,5.00074,11000000.0
2008-01-15 02:35:00,4.99997,5.00135,4.99997,5.00085,14000000.0
2008-01-15 02:36:00,5.00062,5.00099,4.99985,5.00099,13000000.0
2008-01-15 02:37:00,5.00158,5.00171,5.00081,5.00103,9000000.0
2008-01-15 02:38:00,5.00118,5.0017,5.00029,5.00073,12000000.0
2008-01-15 02:39:00,5.00035,5.00095,5.00001,5.00048,11000000.0
2008-01-15 02:40:00,5.00056,5.00145,4.99995,5.00129,19000000.0
2008-01-15 02:41:00,4.99999,5.00104,4.99942,4.99942,12000000.0
2008-01-15 02:42:00,4.99983,5.00114,4.99983,5.00055,11000000.0
2008-01-15 02:43:00,4.99992,5.00091,4.99983,4.99988,12000000.0
2008-01-15 02:44:00,5.00006,5.00054,4.99969,5.00031,9000000.0
2008-01-15 02:45:00,4.99983,5.00087,4.99962,4.9999,13000000.0
2008-01-15 02:46:00,5.00009,5.00036,4.99995,5.00033,11000000.0
2008-01-15 02:47:00,5.00043,5.00072,4.99999,5.00027,10000000.0
2008-01-15 02:48:00,5.00007,5.00039,4.99971,4.99971,11000000.0
2008-01-15 02:49:00,4.99906,5.00079,4.99906,4.99959,10000000.0
2008-01-15 02:50:00,4.99981,5.00057,4.99959,4.99976,17000000.0
2008-01-15 02:51:00,4.99949,5.00096,4.99949,5.00018,15000000.0
2008-01-15 02:52:00,4.9997,5.00016,4.99922,4.99974,13000000.0
2008-01-15 02:53:00,4.99877,5.00019,4.99875,5.00019,12000000.0
2008-01-15 02:54:00,4.99928,5.00031,4.99899,5.00012,13000000.0
2008-01-15 02:55:00,4.99894,5.00051,4.99876,4.99922,13000000.0
2008-01-15 02:56:00,4.999,5.00041,4.999,4.99984,13000000.0
2008-01-15 02:57:00,4.99932,5.0002,4.99899,4.99926,10000000.0
2008-01-15 02:58:00,4.99921,4.99921,4.99875,4.99875,15000000.0
2008-01-15 02:59:00,4.99958,5.00004,4.99883,4.99935,12000000.0
2008-01-15 03:00:00,4.99949,4.99996,4.99895,4.99928,17000000.0
2008-01-15 03:01:00,4.99866,4.99996,4.99866,4.99952,9000000.0
2008-01-15 03:02:00,4.99887,5.0005,4.99887,5.00006,15000000.0
2008-01-15 03:03:00,5.00015,5.00023,4.99927,4.99927,14000000.0
2008-01-15 03:04:00,5.00035,5.00063,4.99974,4.99976,11000000.0
2008-01-15 03:05:00,4.99979,5.00076,4.99924,4.99997,12000000.0
2008-01-15 03:06:00,5.00107,5.00109,4.99943,5.00037,12000000.0
2008-01-15 03:07:00,5.00095,5.00095,4.99956,5.00018,18000000.0
2008-01-15 03:08:00,5.00004,5.0002,4.99924,4.99924,9000000.0
2008-01-15 03:09:00,4.99893,4.99915,4.99892,4.99908,9000000.0
2008-01-15 03:10:00,4.99908,4.99916,4.99892,4.99912,11000000.0
2008-01-15 03:11:00,4.99955,5.00049,4.99902,4.99984,16000000.0
2008-01-15 03:12:00,5.00039,5.00066,4.99954,5.00046,8000000.0
2008-01-15 03:13:00,4.99955,5.00013,4.99925,4.99925,12000000.0
2008-01-15 03:14:00,5.00031,5.00031,4.99893,4.99958,16000000.0
2008-01-15 03:15:00,4.99814,4.99977,4.99814,4.99846,10000000.0
2008-01-15 03:16:00,4.99834,5.00003,4.99834,4.99944,16000000.0
2008-01-15 03:17:00,4.99851,4.99935,4.99804,4.99884,16000000.0
2008-01-15 03:18:00,4.99906,4.99926,4.998,4.99847,9000000.0
2008-01-15 03:19:00,4.99901,4.99933,4.99848,4.99848,10000000.0
2008-01-15 03:20:00,4.99804,4.99957,4.9979,4.9979,20000000.0
2008-01-15 03:21:00,4.99862,4.99933,4.99805,4.99877,18000000.0
2008-01-15 03:22:00,4.99935,4.99939,4.99793,4.99857,15000000.0
2008-01-15 03:23:00,4.999,4.99917,4.99782,4.99896,15000000.0
2008-01-15 03:24:00,4.99838,4.99905,4.99766,4.99875,12000000.0
2008-01-15 03:25:00,4.99853,4.99898,4.9977,4.9977,15000000.0
2008-01-15 03:26:00,4.99848,4.99855,4.99835,4.99848,19000000.0
2008-01-15 03:27:00,4.99779,4.99905,4.99769,4.99894,8000000.0
2008-01-15 03:28:00,4.99818,4.99868,4.99737,4.99747,13000000.0
2008-01-15 03:29:00,4.99739,4.99793,4.99673,4.9975,9000000.0
2008-01-15 03:30:00,4.99663,4.99772,4.99663,4.99744,17000000.0
2008-01-15 03:31:00,4.99734,4.99739,4.99636,4.99672,7000000.0
2008-01-15 03:32:00,4.99738,4.99798,4.99659,4.99675,15000000.0
2008-01-15 03:33:00,4.99781,4.99878,4.99742,4.99839,14000000.0
2008-01-15 03:34:00,4.99682,4.99802,4.99652,4.99785,13000000.0
2008-01-15 03:35:00,4.99792,4.99857,4.99754,4.99857,9000000.0
2008-01-15 03:36:00,4.99769,4.99846,4.99731,4.99846,13000000.0
2008-01-15 03:37:00,4.99752,4.99886,4.99714,4.99861,13000000.0
2008-01-15 03:38:00,4.99935,4.99937,4.99823,4.99937,14000000.0
2008-01-15 03:39:00,4.99769,4.99859,4.99738,4.99738,11000000.0
2008-01-15 03:40:00,4.99862,4.9992,4.99776,4.99898,12000000.0
2008-01-15 03:41:00,4.99824,4.99857,4.99747,4.99831,19000000.0
2008-01-15 03:42:00,4.99827,4.99841,4.99743,4.99747,10000000.0
2008-01-15 03:43:00,4.99835,4.99871,4.9976,4.99784,12000000.0
2008-01-15 03:44:00,4.9982,4.99871,4.99736,4.99745,12000000.0
2008-01-15 03:45:00,4.99821,4.99877,4.99756,4.99817,14000000.0
2008-01-15 03:46:00,4.99887,4.99887,4.99742,4.99742,13000000.0
2008-01-15 03:47:00,4.99705,4.99725,4.99705,4.99725,9000000.0
2008-01-15 03:48:00,4.99732,4.99903,4.99732,4.99903,8000000.0
2008-01-15 03:49:00,4.99869,4.99916,4.9983,4.99916,19000000.0
2008-01-15 03:50:00,4.99894,4.99894,4.99721,4.99735,12000000.0
2008-01-15 03:51:00,4.99832,4.99889,4.99794,4.99889,15000000.0
2008-01-15 03:52:00,4.99711,4.99945,4.99711,4.99855,11000000.0
2008-01-15 03:53:00,4.99993,4.99993,4.9981,4.99981,12000000.0
2008-01-15 03:54:00,4.99826,4.99933,4.99784,4.99784,12000000.0
2008-01-15 03:55:00,4.99945,4.99959,4.99818,4.99929,12000000.0
2008-01-15 03:56:00,4.99887,4.99925,4.99816,4.99875,14000000.0
2008-01-15 03:57:00,4.99855,4.99916,4.99799,4.9989,15000000.0
2008-01-15 03:58:00,4.99865,4.99943,4.99821,4.99847,12000000.0
2008-01-15 03:59:00,4.9986,4.99919,4.99803,4.99834,17000000.0
2008-01-15 04:00:00,4.99776,4.99868,4.99768,4.99798,14000000.0
2008-01-15 04:01:00,4.99737,4.99871,4.99737,4.99758,13000000.0
2008-01-15 04:02:00,4.99835,4.99987,4.9983,4.99841,16000000.0
2008-01-15 04:03:00,4.99794,4.99907,4.99794,4.99907,14000000.0
2008-01-15 04:04:00,4.99921,4.99945,4.99812,4.99945,19000000.0
2008-01-15 04:05:00,4.99833,5.00001,4.99833,5.00001,12000000.0
2008-01-15 04:06:00,4.99872,4.99924,4.99818,4.99837,18000000.0
2008-01-15 04:07:00,4.99814,4.99929,4.99795,4.99887,16000000.0
2008-01-15 04:08:00,4.99824,4.99863,4.998,4.99851,8000000.0
2008-01-15 04:09:00,4.99827,4.99944,4.99811,4.99875,13000000.0
2008-01-15 04:10:00,4.99875,4.99919,4.99785,4.99785,14000000.0
2008-01-15 04:11:00,4.99901,4.99913,4.99741,4.99873,18000000.0
2008-01-15 04:12:00,4.99828,4.99856,4.99792,4.99792,10000000.0
2008-01-15 04:13:00,4.99965,4.99965,4.99945,4.99958,14000000.0
2008-01-15 04:14:00,4.99849,4.9992,4.99772,4.99823,20000000.0
2008-01-15 04:15:00,4.99848,4.9989,4.99768,4.99848,14000000.0
2008-01-15 04:16:00,4.99758,4.9986,4.99758,4.99855,15000000.0
2008-01-15 04:17:00,4.99798,4.99855,4.99727,4.99794,22000000.0
2008-01-15 04:18:00,4.99751,4.99825,4.99719,4.99719,17000000.0
2008-01-15 04:19:00,4.99765,4.99783,4.99711,4.99712,12000000.0
2008-01-15 04:20:00,4.99845,4.99845,4.99706,4.9981,17000000.0
2008-01-15 04:21:00,4.99787,4.99865,4.99751,4.99789,13000000.0
2008-01-15 04:22:00,4.99749,4.99835,4.99728,4.99782,14000000.0
2008-01-15 04:23:00,4.99767,4.99793,4.99719,4.99734,9000000.0
2008-01-15 04:24:00,4.99715,4.99851,4.99715,4.99851,9000000.0
2008-01-15 04:25:00,4.99779,4.99817,4.99725,4.99725,13000000.0
2008-01-15 04:26:00,4.99716,4.99821,4.99716,4.99796,12000000.0
2008-01-15 04:27:00,4.99784,4.99784,4.9972,4.99722,16000000.0
2008-01-15 04:28:00,4.9981,4.99927,4.99756,4.99927,11000000.0
2008-01-15 04:29:00,4.99786,4.99849,4.99757,4.99838,20000000.0
2008-01-15 04:30:00,4.99717,4.99833,4.99697,4.99733,16000000.0
2008-01-15 04:31:00,4.99885,4.99905,4.99885,4.99885,12000000.0
2008-01-15 04:32:00,4.99778,4.9983,4.99741,4.99808,11000000.0
2008-01-15 04:33:00,4.99849,4.99856,4.99833,4.99855,14000000.0
2008-01-15 04:34:00,4.99852,4.99894,4.99762,4.99782,11000000.0
2008-01-15 04:35:00,4.99818,4.99876,4.99729,4.99876,14000000.0
2008-01-15 04:36:00,4.99929,4.99936,4.99904,4.99904,11000000.0
2008-01-15 04:37:00,4.99856,4.99911,4.99771,4.99814,15000000.0
2008-01-15 04:38:00,4.99837,4.99877,4.99797,4.99877,7000000.0
2008-01-15 04:39:00,4.99926,4.99926,4.99778,4.99862,19000000.0
2008-01-15 04:40:00,4.99854,4.99918,4.99776,4.99819,14000000.0
2008-01-15 04:41:00,4.99877,4.99926,4.99866,4.99866,12000000.0
2008-01-15 04:42:00,4.99863,4.99882,4.99801,4.99861,11000000.0
2008-01-15 04:43:00,4.9979,4.99901,4.9979,4.99841,15000000.0
2008-01-15 04:44:00,4.99877,4.99957,4.9983,4.9983,13000000.0
2008-01-15 04:45:00,4.99843,4.99917,4.99843,4.99917,19000000.0
2008-01-15 04:46:00,4.99915,5.00027,4.99846,4.99978,14000000.0
2008-01-15 04:47:00,4.99973,5.00056,4.99929,5.00056,7000000.0
2008-01-15 04:48:00,4.99985,5.00074,4.99935,5.00051,14000000.0
2008-01-15 04:49:00,4.99948,5.00147,4.99948,4.99964,12000000.0
2008-01-15 04:50:00,5.00093,5.0012,5.00023,5.00081,9000000.0
2008-01-15 04:51:00,5.00063,5.00142,4.99973,5.00142,16000000.0
2008-01-15 04:52:00,4.99953,5.00096,4.99953,5.00096,14000000.0
2008-01-15 04:53:00,5.00054,5.00103,4.99997,5.00028,12000000.0
2008-01-15 04:54:00,5.00065,5.00104,4.99984,5.00005,9000000.0
2008-01-15 04:55:00,4.99982,5.00077,4.99975,5.00071,19000000.0
2008-01-15 04:56:00,5.00061,5.0011,4.99978,4.99978,17000000.0
2008-01-15 04:57:00,5.00074,5.00108,4.99872,4.99872,15000000.0
2008-01-15 04:58:00,4.99889,5.00045,4.99889,5.0003,7000000.0
2008-01-15 04:59:00,5.0006,5.00075,4.99979,5.00017,10000000.0
2008-01-15 05:00:00,5.00046,5.00103,4.9993,5.00103,19000000.0
2008-01-15 05:01:00,5.0012,5.0012,4.99985,5.0003,8000000.0
2008-01-15 05:02:00,5.00008,5.00059,4.99974,5.00004,8000000.0
2008-01-15 05:03:00,4.99995,5.0002,4.99994,5.00007,13000000.0
2008-01-15 05:04:00,5.00021,5.00051,4.99972,5.00006,16000000.0
2008-01-15 05:05:00,5.0001,5.00118,4.99937,5.00012,17000000.0
2008-01-15 05:06:00,5.00104,5.00135,4.99989,4.99989,15000000.0
2008-01-15 05:07:00,5.00044,5.00153,5.00019,5.00072,9000000.0
2008-01-15 05:08:00,4.99992,5.00087,4.99947,5.00019,14000000.0
2008-01-15 05:09:00,4.99996,5.00082,4.99946,5.0,15000000.0
2008-01-15 05:10:00,4.99986,5.00025,4.99899,5.00007,13000000.0
2008-01-15 05:11:00,5.00015,5.00046,4.99903,4.99903,13000000.0
2008-01-15 05:12:00,4.99966,5.0002,4.99847,4.99875,15000000.0
2008-01-15 05:13:00,5.00015,5.00035,5.00015,5.00028,14000000.0
2008-01-15 05:14:00,4.99971,4.99991,4.99859,4.99902,13000000.0
2008-01-15 05:15:00,4.99942,4.99984,4.99842,4.999,15000000.0
2008-01-15 05:16:00,4.99947,5.00018,4.99883,5.00002,12000000.0
2008-01-15 05:17:00,4.99997,5.0005,4.9989,4.99939,13000000.0
2008-01-15 05:18:00,4.99968,5.0008,4.99914,5.0008,14000000.0
2008-01-15 05:19:00,4.99963,5.00012,4.99921,4.99964,9000000.0
2008-01-15 05:20:00,4.99905,5.00009,4.99876,5.00009,12000000.0
2008-01-15 05:21:00,4.99904,5.00045,4.99904,5.00045,9000000.0
2008-01-15 05:22:00,4.99963,5.00099,4.99932,5.00027,13000000.0
2008-01-15 05:23:00,4.99984,5.00054,4.9992,5.00054,9000000.0
2008-01-15 05:24:00,5.00031,5.00041,4.99971,5.00011,13000000.0
2008-01-15 05:25:00,5.00011,5.0009,4.99977,4.9999,10000000.0
2008-01-15 05:26:00,4.99923,5.00009,4.99917,4.99946,11000000.0
2008-01-15 05:27:00,4.99976,4.99998,4.99915,4.99915,20000000.0
2008-01-15 05:28:00,4.99983,5.00045,4.99922,5.00045,11000000.0
2008-01-15 05:29:00,4.99987,5.00001,4.99921,4.99949,8000000.0
2008-01-15 05:30:00,5.00022,5.00049,4.99932,4.9997,13000000.0
2008-01-15 05:31:00,4.99956,5.00037,4.99904,4.99999,12000000.0
2008-01-15 05:32:00,4.99907,5.00096,4.99907,4.99944,14000000.0
2008-01-15 05:33:00,5.00072,5.00098,5.00019,5.00087,10000000.0
2008-01-15 05:34:00,5.00079,5.00085,4.99882,4.99999,14000000.0
2008-01-15 05:35:00,4.99943,5.00009,4.99914,4.99924,16000000.0
2008-01-15 05:36:00,4.99991,4.99997,4.99897,4.99997,11000000.0
2008-01-15 05:37:00,4.99941,4.99946,4.99857,4.99857,14000000.0
2008-01-15 05:38:00,4.9994,4.99991,4.99846,4.99939,12000000.0
2008-01-15 05:39:00,4.99938,4.99954,4.99829,4.99952,16000000.0
2008-01-15 05:40:00,4.99902,4.99922,4.99815,4.99857,15000000.0
2008-01-15 05:41:00,4.99816,4.99983,4.99816,4.99965,11000000.0
2008-01-15 05:42:00,4.99831,4.99956,4.99804,4.99864,20000000.0
2008-01-15 05:43:00,4.99871,4.99929,4.99753,4.99824,13000000.0
2008-01-15 05:44:00,4.99805,4.9985,4.99772,4.99805,10000000.0
2008-01-15 05:45:00,4.99728,4.99821,4.99715,4.9979,9000000.0
2008-01-15 05:46:00,4.99741,4.99852,4.99654,4.99783,24000000.0
2008-01-15 05:47:00,4.99625,4.99733,4.99563,4.99657,16000000.0
2008-01-15 05:48:00,4.99563,4.99712,4.99524,4.99712,8000000.0
2008-01-15 05:49:00,4.9973,4.99743,4.99606,4.99637,7000000.0
2008-01-15 05:50:00,4.99683,4.99695,4.99599,4.99599,11000000.0
2008-01-15 05:51:00,4.99636,4.99646,4.99573,4.99573,18000000.0
2008-01-15 05:52:00,4.99585,4.99713,4.99577,4.99678,9000000.0
2008-01-15 05:53:00,4.99725,4.99799,4.99643,4.9974,15000000.0
2008-01-15 05:54:00,4.99742,4.9981,4.99593,4.99593,14000000.0
2008-01-15 05:55:00,4.99751,4.99825,4.99661,4.99723,15000000.0
2008-01-15 05:56:00,4.9979,4.9988,4.99705,4.99814,23000000.0
2008-01-15 05:57:00,4.99794,4.99849,4.99716,4.99762,17000000.0
2008-01-15 05:58:00,4.99713,4.99747,4.99593,4.99651,11000000.0
2008-01-15 05:59:00,4.99717,4.9978,4.99636,4.99636,13000000.0
2008-01-15 06:00:00,4.99745,4.99775,4.99635,4.99706,18000000.0
2008-01-15 06:01:00,4.99658,4.99714,4.99619,4.99691,9000000.0
2008-01-15 06:02:00,4.9974,4.99823,4.99679,4.99698,16000000.0
2008-01-15 06:03:00,4.99773,4.99875,4.99757,4.99759,12000000.0
2008-01-15 06:04:00,4.998,4.99962,4.99762,4.99832,17000000.0
2008-01-15 06:05:00,4.99848,4.99931,4.99794,4.99894,11000000.0
2008-01-15 06:06:00,4.99834,4.99894,4.9978,4.9978,14000000.0
2008-01-15 06:07:00,4.9987,4.99884,4.99757,4.99757,13000000.0
2008-01-15 06:08:00,4.99783,4.99808,4.99686,4.99808,13000000.0
2008-01-15 06:09:00,4.99709,4.99882,4.99709,4.99792,11000000.0
2008-01-15 06:10:00,4.99843,4.99843,4.99769,4.99836,8000000.0
2008-01-15 06:11:00,4.99784,4.99876,4.99727,4.9978,17000000.0
2008-01-15 06:12:00,4.99757,4.99878,4.99725,4.99867,13000000.0
2008-01-15 06:13:00,4.99797,4.99839,4.99732,4.99789,13000000.0
2008-01-15 06:14:00,4.99785,4.99785,4.99648,4.99679,11000000.0
2008-01-15 06:15:00,4.99757,4.99771,4.99628,4.99707,16000000.0
2008-01-15 06:16:00,4.99653,4.99835,4.99653,4.99771,13000000.0
2008-01-15 06:17:00,4.99731,4.99786,4.99667,4.99752,18000000.0
2008-01-15 06:18:00,4.99776,4.99776,4.99643,4.99664,11000000.0
2008-01-15 06:19:00,4.99737,4.99774,4.99666,4.99767,7000000.0
2008-01-15 06:20:00,4.99714,4.99774,4.99641,4.99696,17000000.0
2008-01-15 06:21:00,4.99645,4.99652,4.99623,4.99652,13000000.0
2008-01-15 06:22:00,4.99799,4.99886,4.99725,4.99805,19000000.0
2008-01-15 06:23:00,4.99888,4.99908,4.99774,4.99819,19000000.0
2008-01-15 06:24:00,4.99817,4.9983,4.99777,4.99804,20000000.0
2008-01-15 06:25:00,4.99824,4.99865,4.99716,4.99796,8000000.0
2008-01-15 06:26:00,4.99803,4.99918,4.99785,4.99918,19000000.0
2008-01-15 06:27:00,4.99863,4.99877,4.99787,4.99838,12000000.0
2008-01-15 06:28:00,4.99827,4.99923,4.99801,4.99817,10000000.0
2008-01-15 06:29:00,4.99841,4.99879,4.99731,4.99731,10000000.0
2008-01-15 06:30:00,4.99758,4.9986,4.99673,4.99673,12000000.0
2008-01-15 06:31:00,4.99736,4.99815,4.99694,4.99756,15000000.0
2008-01-15 06:32:00,4.99667,4.99795,4.99667,4.99761,11000000.0
2008-01-15 06:33:00,4.9972,4.99805,4.99645,4.9977,13000000.0
2008-01-15 06:34:00,4.99655,4.99726,4.99655,4.99692,7000000.0
2008-01-15 06:35:00,4.9959,4.99714,4.9959,4.99714,11000000.0
2008-01-15 06:36:00,4.99639,4.99708,4.99623,4.99691,7000000.0
2008-01-15 06:37:00,4.9971,4.9978,4.99683,4.99757,9000000.0
2008-01-15 06:38:00,4.99832,4.99883,4.99757,4.99883,11000000.0
2008-01-15 06:39:00,4.99841,4.99886,4.99767,4.99767,14000000.0
2008-01-15 06:40:00,4.99736,4.99886,4.99736,4.99831,12000000.0
2008-01-15 06:41:00,4.99886,4.99903,4.99854,4.99855,17000000.0
2008-01-15 06:42:00,4.99741,4.99895,4.99741,4.99856,13000000.0
2008-01-15 06:43:00,4.99757,4.99878,4.99748,4.99827,11000000.0
2008-01-15 06:44:00,4.99813,4.99894,4.99761,4.99793,15000000.0
2008-01-15 06:45:00,4.99776,4.9988,4.9977,4.99775,10000000.0
2008-01-15 06:46:00,4.99774,4.99793,4.99759,4.99764,14000000.0
2008-01-15 06:47:00,4.99901,4.99901,4.99758,4.99766,10000000.0
2008-01-15 06:48:00,4.99737,4.99874,4.99737,4.9984,13000000.0
2008-01-15 06:49:00,4.99833,4.99875,4.99766,4.99804,15000000.0
2008-01-15 06:50:00,4.99903,4.99938,4.998,4.99855,16000000.0
2008-01-15 06:51:00,4.99864,4.99998,4.99844,4.99998,14000000.0
2008-01-15 06:52:00,4.99881,5.00021,4.99881,5.00021,10000000.0
2008-01-15 06:53:00,4.99935,5.00038,4.99928,5.00002,12000000.0
2008-01-15 06:54:00,4.9994,5.00057,4.9994,4.9998,14000000.0
2008-01-15 06:55:00,4.99921,5.00027,4.99878,5.00003,18000000.0
2008-01-15 06:56:00,4.99957,5.00034,4.99886,5.00034,19000000.0
2008-01-15 06:57:00,5.00002,5.00053,4.99947,5.00047,8000000.0
2008-01-15 06:58:00,5.00026,5.00068,4.99898,4.99898,10000000.0
2008-01-15 06:59:00,4.99862,4.99997,4.99814,4.99842,17000000.0
2008-01-15 07:00:00,4.99824,4.99895,4.99805,4.99843,11000000.0
2008-01-15 07:01:00,4.99762,4.99849,4.99744,4.99834,11000000.0
2008-01-15 07:02:00,4.99713,4.9991,4.99713,4.99784,13000000.0
2008-01-15 07:03:00,4.99805,4.99893,4.99764,4.99825,12000000.0
2008-01-15 07:04:00,4.99829,4.99882,4.99758,4.9979,18000000.0
2008-01-15 07:05:00,4.99857,4.99931,4.99791,4.99863,12000000.0
2008-01-15 07:06:00,4.99811,4.99876,4.99767,4.99817,15000000.0
2008-01-15 07:07:00,4.99861,4.99893,4.99808,4.99872,11000000.0
2008-01-15 07:08:00,4.99806,4.99851,4.99701,4.99838,9000000.0
2008-01-15 07:09:00,4.99749,4.9986,4.99726,4.99736,15000000.0
2008-01-15 07:10:00,4.99772,4.99847,4.99717,4.99776,19000000.0
2008-01-15 07:11:00,4.99793,4.99842,4.99768,4.99842,9000000.0
2008-01-15 07:12:00,4.99792,4.9986,4.99769,4.99803,12000000.0
2008-01-15 07:13:00,4.99821,4.99855,4.99667,4.99769,19000000.0
2008-01-15 07:14:00,4.99717,4.99768,4.99661,4.9974,8000000.0
2008-01-15 07:15:00,4.99703,4.99827,4.99651,4.99696,16000000.0
2008-01-15 07:16:00,4.99821,4.99897,4.99744,4.9986,18000000.0
2008-01-15 07:17:00,4.99848,4.99899,4.99767,4.99881,22000000.0
2008-01-15 07:18:00,4.99921,5.00001,4.99822,4.99978,16000000.0
2008-01-15 07:19:00,4.99947,4.99947,4.99915,4.99921,17000000.0
2008-01-15 07:20:00,4.99826,4.99964,4.99826,4.99956,14000000.0
2008-01-15 07:21:00,4.99909,4.99989,4.99893,4.99967,16000000.0
2008-01-15 07:22:00,4.9991,5.00017,4.99864,4.99869,14000000.0
2008-01-15 07:23:00,4.99877,4.99975,4.99811,4.99943,17000000.0
2008-01-15 07:24:00,4.99844,4.99937,4.99837,4.99885,9000000.0
2008-01-15 07:25:00,4.99871,4.99874,4.99781,4.99851,13000000.0
2008-01-15 07:26:00,4.99773,4.99923,4.99764,4.99869,13000000.0
2008-01-15 07:27:00,4.99823,4.99866,4.998,4.9981,7000000.0
2008-01-15 07:28:00,4.99795,4.99939,4.99795,4.99889,18000000.0
2008-01-15 07:29:00,4.99848,4.99914,4.9976,4.9976,8000000.0
2008-01-15 07:30:00,4.99866,4.99925,4.99807,4.99811,16000000.0
2008-01-15 07:31:00,4.9979,4.99926,4.99737,4.99843,15000000.0
2008-01-15 07:32:00,4.99851,4.99941,4.99783,4.9979,13000000.0
2008-01-15 07:33:00,4.99846,4.999,4.99826,4.99853,8000000.0
2008-01-15 07:34:00,4.99828,4.99889,4.99804,4.99823,11000000.0
2008-01-15 07:35:00,4.99839,4.99857,4.99735,4.99767,16000000.0
2008-01-15 07:36:00,4.99663,4.99889,4.99663,4.99777,11000000.0
2008-01-15 07:37:00,4.99792,4.99867,4.99733,4.99789,17000000.0
2008-01-15 07:38:00,4.99889,4.99889,4.99743,4.99786,9000000.0
2008-01-15 07:39:00,4.99868,4.99935,4.99796,4.99852,12000000.0
2008-01-15 07:40:00,4.998,4.99974,4.998,4.99974,14000000.0
2008-01-15 07:41:00,4.99986,4.99986,4.99822,4.99914,14000000.0
2008-01-15 07:42:00,5.00019,5.00019,4.99864,4.99882,8000000.0
2008-01-15 07:43:00,4.9987,4.99978,4.99852,4.99918,15000000.0
2008-01-15 07:44:00,4.99869,4.99995,4.99858,4.9989,13000000.0
2008-01-15 07:45:00,4.99907,4.99943,4.99792,4.99847,19000000.0
2008-01-15 07:46:00,4.99958,4.99958,4.99789,4.9981,11000000.0
2008-01-15 07:47:00,4.99834,4.99953,4.9983,4.99868,16000000.0
2008-01-15 07:48:00,4.99874,4.99937,4.99835,4.99867,9000000.0
2008-01-15 07:49:00,4.99964,4.99964,4.99873,4.9996,11000000.0
2008-01-15 07:50:00,4.99866,4.99916,4.99806,4.99847,11000000.0
2008-01-15 07:51:00,4.99864,4.99968,4.99769,4.99874,13000000.0
2008-01-15 07:52:00,4.9993,5.00074,4.99883,5.00074,14000000.0
2008-01-15 07:53:00,4.99988,5.00094,4.99933,5.00041,10000000.0
2008-01-15 07:54:00,4.99968,5.00093,4.99968,5.00093,17000000.0
2008-01-15 07:55:00,5.00115,5.00128,5.00115,5.00115,10000000.0
2008-01-15 07:56:00,4.99954,5.00012,4.99933,4.9995,11000000.0
2008-01-15 07:57:00,4.9999,5.00011,4.99914,4.9996,11000000.0
2008-01-15 07:58:00,4.99942,5.0004,4.99845,4.99845,24000000.0
2008-01-15 07:59:00,5.0002,5.00073,4.99877,4.99877,11000000.0
2008-01-15 08:00:00,4.99952,5.00018,4.9991,4.9991,14000000.0
2008-01-15 08:01:00,4.99954,5.00055,4.99905,5.00055,15000000.0
2008-01-15 08:02:00,4.9996,5.0017,4.9991,5.0017,16000000.0
2008-01-15 08:03:00,5.00064,5.00295,5.00064,5.00154,10000000.0
2008-01-15 08:04:00,5.00363,5.00363,5.00103,5.00103,13000000.0
2008-01-15 08:05:00,5.00102,5.0021,5.00083,5.00083,18000000.0
2008-01-15 08:06:00,5.00229,5.00264,5.00086,5.00258,14000000.0
2008-01-15 08:07:00,5.00168,5.00218,5.00142,5.0016,11000000.0
2008-01-15 08:08:00,5.00145,5.00366,5.00145,5.00234,19000000.0
2008-01-15 08:09:00,5.00261,5.00296,5.00182,5.00232,9000000.0
2008-01-15 08:10:00,5.00228,5.00259,5.00118,5.00118,8000000.0
2008-01-15 08:11:00,5.00197,5.00227,5.00107,5.00115,16000000.0
2008-01-15 08:12:00,5.00227,5.00283,5.001,5.00224,16000000.0
2008-01-15 08:13:00,5.00211,5.00238,5.00055,5.0011,15000000.0
2008-01-15 08:14:00,5.00095,5.00214,5.00074,5.00149,15000000.0
2008-01-15 08:15:00,5.00136,5.00231,5.00061,5.00135,14000000.0
2008-01-15 08:16:00,5.00123,5.00291,5.00099,5.00243,14000000.0
2008-01-15 08:17:00,5.00293,5.00293,5.0012,5.00172,15000000.0
2008-01-15 08:18:00,5.00067,5.00207,5.00067,5.00171,11000000.0
2008-01-15 08:19:00,5.00148,5.00219,5.00082,5.00082,16000000.0
2008-01-15 08:20:00,5.00241,5.00241,5.00068,5.00068,17000000.0
2008-01-15 08:21:00,5.00115,5.00147,5.00005,5.00075,15000000.0
2008-01-15 08:22:00,5.00051,5.00135,5.00016,5.00023,8000000.0
2008-01-15 08:23:00,5.00008,5.00137,4.99962,4.99962,15000000.0
2008-01-15 08:24:00,5.00057,5.00072,4.99981,4.99999,8000000.0
2008-01-15 08:25:00,5.00037,5.00121,4.99927,5.00004,17000000.0
2008-01-15 08:26:00,5.00141,5.00141,4.99998,5.00048,14000000.0
2008-01-15 08:27:00,5.00061,5.00061,4.99946,5.00027,9000000.0
2008-01-15 08:28:00,4.99936,5.00053,4.99936,5.00053,11000000.0
2008-01-15 08:29:00,5.00063,5.0007,4.99927,4.99957,15000000.0
2008-01-15 08:30:00,4.99978,5.00006,4.99881,4.99881,10000000.0
2008-01-15 08:31:00,5.00025,5.00025,4.99881,4.99968,17000000.0
2008-01-15 08:32:00,5.00014,5.00014,4.99823,4.99873,20000000.0
2008-01-15 08:33:00,5.00018,5.00036,4.99866,4.9989,7000000.0
2008-01-15 08:34:00,4.99841,4.99933,4.99833,4.99833,8000000.0
2008-01-15 08:35:00,4.99855,4.99943,4.99769,4.99943,19000000.0
2008-01-15 08:36:00,4.99924,4.99924,4.99789,4.99837,14000000.0
2008-01-15 08:37:00,4.99905,4.99931,4.99782,4.99838,12000000.0
2008-01-15 08:38:00,4.99879,4.99879,4.99423,4.99709,13000000.0
2008-01-15 08:39:00,4.99897,4.9992,4.99793,4.99793,14000000.0
2008-01-15 08:40:00,4.99823,4.99946,4.99761,4.99916,12000000.0
2008-01-15 08:41:00,4.99912,4.99931,4.99845,4.99879,11000000.0
2008-01-15 08:42:00,4.99906,4.99913,4.99792,4.99913,18000000.0
2008-01-15 08:43:00,4.99872,4.99883,4.99801,4.99823,8000000.0
2008-01-15 08:44:00,4.99481,4.99795,4.99481,4.99702,12000000.0
2008-01-15 08:45:00,4.99699,4.99861,4.99673,4.99788,20000000.0
2008-01-15 08:46:00,4.99804,4.99834,4.99735,4.99735,10000000.0
2008-01-15 08:47:00,4.9983,4.9983,4.99661,4.99784,13000000.0
2008-01-15 08:48:00,4.99795,4.99797,4.99546,4.99608,16000000.0
2008-01-15 08:49:00,4.99446,4.99604,4.99434,4.9958,9000000.0
2008-01-15 08:50:00,4.99405,4.99531,4.99362,4.99384,17000000.0
2008-01-15 08:51:00,4.99474,4.99518,4.99395,4.99458,8000000.0
2008-01-15 08:52:00,4.99546,4.99576,4.99429,4.99523,20000000.0
2008-01-15 08:53:00,4.99432,4.99588,4.99386,4.99553,16000000.0
2008-01-15 08:54:00,4.99604,4.99633,4.9946,4.99524,15000000.0
2008-01-15 08:55:00,4.99594,4.99595,4.99328,4.99328,12000000.0
2008-01-15 08:56:00,4.99386,4.99522,4.9933,4.99425,14000000.0
2008-01-15 08:57:00,4.9924,4.99385,4.99154,4.99385,14000000.0
2008-01-15 08:58:00,4.99265,4.99432,4.99265,4.9934,15000000.0
2008-01-15 08:59:00,4.99432,4.99516,4.99382,4.99434,15000000.0
2008-01-15 09:00:00,4.99456,4.99456,4.99294,4.99294,14000000.0
2008-01-15 09:01:00,4.99401,4.99447,4.99284,4.99403,14000000.0
2008-01-15 09:02:00,4.99441,4.99442,4.99272,4.99371,17000000.0
2008-01-15 09:03:00,4.99404,4.9947,4.99275,4.99399,16000000.0
2008-01-15 09:04:00,4.99363,4.99463,4.9934,4.99373,10000000.0
2008-01-15 09:05:00,4.99377,4.99498,4.99367,4.99498,14000000.0
2008-01-15 09:06:00,4.9944,4.99528,4.99378,4.99438,14000000.0
2008-01-15 09:07:00,4.99388,4.99483,4.99344,4.99417,9000000.0
2008-01-15 09:08:00,4.99493,4.99493,4.99265,4.99265,17000000.0
2008-01-15 09:09:00,4.99364,4.99391,4.99271,4.99363,9000000.0
2008-01-15 09:10:00,4.99286,4.99447,4.99259,4.99447,12000000.0
2008-01-15 09:11:00,4.99336,4.9953,4.99305,4.99479,15000000.0
2008-01-15 09:12:00,4.99416,4.99499,4.99308,4.99331,14000000.0
2008-01-15 09:13:00,4.99426,4.99486,4.99325,4.99368,12000000.0
2008-01-15 09:14:00,4.99384,4.99442,4.9935,4.99371,13000000.0
2008-01-15 09:15:00,4.99467,4.99515,4.99336,4.99421,13000000.0
2008-01-15 09:16:00,4.99377,4.99535,4.99365,4.99443,10000000.0
2008-01-15 09:17:00,4.9952,4.9952,4.99387,4.99387,14000000.0
2008-01-15 09:18:00,4.99436,4.99553,4.99392,4.99437,16000000.0
2008-01-15 09:19:00,4.99428,4.99567,4.9933,4.99364,14000000.0
2008-01-15 09:20:00,4.9939,4.99473,4.99364,4.99439,11000000.0
2008-01-15 09:21:00,4.99496,4.9955,4.99409,4.99479,11000000.0
2008-01-15 09:22:00,4.99606,4.99641,4.99517,4.99611,18000000.0
2008-01-15 09:23:00,4.99509,4.99735,4.99509,4.99735,18000000.0
2008-01-15 09:24:00,4.99624,4.99696,4.99475,4.99475,18000000.0
2008-01-15 09:25:00,4.99587,4.99638,4.99484,4.99503,13000000.0
2008-01-15 09:26:00,4.99476,4.99613,4.99476,4.99549,13000000.0
2008-01-15 09:27:00,4.99487,4.99596,4.99424,4.99507,11000000.0
2008-01-15 09:28:00,4.99538,4.99625,4.99462,4.99625,12000000.0
2008-01-15 09:29:00,4.99617,4.99617,4.99498,4.99562,16000000.0
2008-01-15 09:30:00,4.99543,4.99664,4.99527,4.99604,11000000.0
2008-01-15 09:31:00,4.99734,4.99761,4.99621,4.99703,13000000.0
2008-01-15 09:32:00,4.99641,4.99741,4.99547,4.99636,14000000.0
2008-01-15 09:33:00,4.99673,4.99683,4.99557,4.99679,16000000.0
2008-01-15 09:34:00,4.99556,4.99658,4.99538,4.99575,13000000.0
2008-01-15 09:35:00,4.99518,4.99658,4.99518,4.99658,9000000.0
2008-01-15 09:36:00,4.99497,4.99611,4.99497,4.9954,7000000.0
2008-01-15 09:37:00,4.99578,4.9968,4.99517,4.99584,14000000.0
2008-01-15 09:38:00,4.99579,4.99738,4.99569,4.99569,18000000.0
2008-01-15 09:39:00,4.99656,4.99709,4.99553,4.99696,15000000.0
2008-01-15 09:40:00,4.99718,4.99739,4.99592,4.99592,10000000.0
2008-01-15 09:41:00,4.9975,4.99866,4.9967,4.99706,14000000.0
2008-01-15 09:42:00,4.9992,5.00025,4.99816,4.99986,18000000.0
2008-01-15 09:43:00,4.9995,5.00051,4.99918,4.99933,9000000.0
2008-01-15 09:44:00,4.99952,4.99988,4.99831,4.99885,10000000.0
2008-01-15 09:45:00,4.9978,5.00022,4.9978,5.00022,10000000.0
2008-01-15 09:46:00,4.99963,4.99963,4.99615,4.99873,14000000.0
2008-01-15 09:47:00,4.99792,4.99874,4.99733,4.99768,11000000.0
2008-01-15 09:48:00,4.99825,4.99854,4.99681,4.99854,10000000.0
2008-01-15 09:49:00,4.99802,4.9989,4.99715,4.99855,13000000.0
2008-01-15 09:50:00,4.99756,4.99947,4.99756,4.99945,12000000.0
2008-01-15 09:51:00,4.99947,4.99947,4.99713,4.99884,18000000.0
2008-01-15 09:52:00,4.99858,4.9998,4.99834,4.9998,12000000.0
2008-01-15 09:53:00,4.99999,5.00107,4.99849,4.99918,18000000.0
2008-01-15 09:54:00,5.00105,5.00196,4.99958,5.00196,13000000.0
2008-01-15 09:55:00,5.00145,5.00153,4.99908,4.99947,14000000.0
2008-01-15 09:56:00,4.99933,5.00064,4.99923,4.9996,16000000.0
2008-01-15 09:57:00,4.99965,5.001,4.99965,5.001,17000000.0
2008-01-15 09:58:00,5.00108,5.00108,4.99988,5.00021,18000000.0
2008-01-15 09:59:00,5.00014,5.00191,4.99963,5.00191,7000000.0
2008-01-15 10:00:00,5.00031,5.00203,5.00031,5.00203,13000000.0
2008-01-15 10:01:00,5.00222,5.00268,5.00115,5.00257,15000000.0
2008-01-15 10:02:00,5.00263,5.00293,5.00129,5.00129,10000000.0
2008-01-15 10:03:00,5.00259,5.00373,5.00225,5.00351,15000000.0
2008-01-15 10:04:00,5.0041,5.00433,5.00275,5.00405,13000000.0
2008-01-15 10:05:00,5.0042,5.0042,5.00223,5.00223,16000000.0
2008-01-15 10:06:00,5.00382,5.00596,5.00343,5.00585,16000000.0
2008-01-15 10:07:00,5.00598,5.00798,5.00598,5.00717,24000000.0
2008-01-15 10:08:00,5.00877,5.00916,5.00735,5.00892,13000000.0
2008-01-15 10:09:00,5.00868,5.00868,5.0055,5.00734,17000000.0
2008-01-15 10:10:00,5.00694,5.00855,5.00638,5.00853,14000000.0
2008-01-15 10:11:00,5.00705,5.00887,5.00659,5.00887,14000000.0
2008-01-15 10:12:00,5.00854,5.00862,5.00734,5.00862,9000000.0
2008-01-15 10:13:00,5.00855,5.00855,5.00617,5.00814,13000000.0
2008-01-15 10:14:00,5.00619,5.00742,5.00589,5.00694,10000000.0
2008-01-15 10:15:00,5.00649,5.00809,5.0058,5.0064,19000000.0
2008-01-15 10:16:00,5.00763,5.00846,5.00657,5.00657,11000000.0
2008-01-15 10:17:00,5.00719,5.00881,5.00658,5.00881,13000000.0
2008-01-15 10:18:00,5.00732,5.00851,5.0069,5.00718,21000000.0
2008-01-15 10:19:00,5.00831,5.00831,5.00633,5.00687,12000000.0
2008-01-15 10:20:00,5.00555,5.00761,5.00549,5.00761,8000000.0
2008-01-15 10:21:00,5.00756,5.00866,5.00638,5.00638,17000000.0
2008-01-15 10:22:00,5.00673,5.00673,5.00494,5.00619,15000000.0
2008-01-15 10:23:00,5.00563,5.00582,5.00465,5.00526,11000000.0
2008-01-15 10:24:00,5.00598,5.0065,5.00419,5.00598,13000000.0
2008-01-15 10:25:00,5.00607,5.00653,5.00541,5.00653,14000000.0
2008-01-15 10:26:00,5.0053,5.00652,5.0053,5.00616,10000000.0
2008-01-15 10:27:00,5.00526,5.00612,5.00452,5.0051,9000000.0
2008-01-15 10:28:00,5.00479,5.00573,5.00464,5.00473,11000000.0
2008-01-15 10:29:00,5.00494,5.00621,5.00401,5.00547,19000000.0
2008-01-15 10:30:00,5.00466,5.00521,5.0041,5.00491,11000000.0
2008-01-15 10:31:00,5.00537,5.00537,5.00403,5.00403,15000000.0
2008-01-15 10:32:00,5.00478,5.00616,5.00473,5.00481,9000000.0
2008-01-15 10:33:00,5.00624,5.00648,5.00539,5.00623,16000000.0
2008-01-15 10:34:00,5.00625,5.00652,5.00489,5.00652,11000000.0
2008-01-15 10:35:00,5.00514,5.00579,5.00467,5.00566,9000000.0
2008-01-15 10:36:00,5.00465,5.00533,5.0041,5.00533,13000000.0
2008-01-15 10:37:00,5.00491,5.00542,5.00388,5.00435,14000000.0
2008-01-15 10:38:00,5.00425,5.00535,5.00425,5.00509,7000000.0
2008-01-15 10:39:00,5.00507,5.00529,5.0038,5.00529,12000000.0
2008-01-15 10:40:00,5.00498,5.00498,5.00244,5.00328,17000000.0
2008-01-15 10:41:00,5.00333,5.00398,5.00189,5.00372,15000000.0
2008-01-15 10:42:00,5.0046,5.00483,5.00316,5.00326,13000000.0
2008-01-15 10:43:00,5.00232,5.00369,5.00232,5.00357,15000000.0
2008-01-15 10:44:00,5.00404,5.00404,5.00262,5.00271,11000000.0
2008-01-15 10:45:00,5.00392,5.00418,5.00283,5.00303,17000000.0
2008-01-15 10:46:00,5.00412,5.00464,5.00343,5.00464,9000000.0
2008-01-15 10:47:00,5.00311,5.00518,5.00311,5.00518,9000000.0
2008-01-15 10:48:00,5.00505,5.00505,5.00386,5.0048,11000000.0
2008-01-15 10:49:00,5.00392,5.00595,5.00392,5.00595,11000000.0
2008-01-15 10:50:00,5.00594,5.00594,5.00421,5.00537,16000000.0
2008-01-15 10:51:00,5.00593,5.00593,5.0044,5.00524,21000000.0
2008-01-15 10:52:00,5.00536,5.00536,5.00352,5.00391,8000000.0
2008-01-15 10:53:00,5.00361,5.00516,5.00361,5.00432,12000000.0
2008-01-15 10:54:00,5.00511,5.0054,5.00438,5.00488,16000000.0
2008-01-15 10:55:00,5.00479,5.00555,5.00395,5.00549,13000000.0
2008-01-15 10:56:00,5.00537,5.00557,5.00371,5.00477,16000000.0
2008-01-15 10:57:00,5.0045,5.00522,5.00392,5.00522,10000000.0
2008-01-15 10:58:00,5.00509,5.00548,5.00384,5.00487,12000000.0
2008-01-15 10:59:00,5.00507,5.00541,5.00426,5.00527,11000000.0
2008-01-15 11:00:00,5.00344,5.00458,5.00314,5.00419,13000000.0
2008-01-15 11:01:00,5.00375,5.00488,5.00366,5.00479,9000000.0
2008-01-15 11:02:00,5.00479,5.00485,5.004,5.0043,8000000.0
2008-01-15 11:03:00,5.00536,5.00559,5.00362,5.0045,10000000.0
2008-01-15 11:04:00,5.0056,5.00714,5.00554,5.00692,12000000.0
2008-01-15 11:05:00,5.00727,5.00794,5.00663,5.00731,11000000.0
2008-01-15 11:06:00,5.0075,5.00917,5.00609,5.00917,8000000.0
2008-01-15 11:07:00,5.00956,5.00981,5.00823,5.00969,14000000.0
2008-01-15 11:08:00,5.00859,5.00965,5.00831,5.00855,18000000.0
2008-01-15 11:09:00,5.00814,5.01009,5.00814,5.00994,15000000.0
2008-01-15 11:10:00,5.00975,5.01153,5.00961,5.01108,12000000.0
2008-01-15 11:11:00,5.01152,5.01152,5.00982,5.00983,11000000.0
2008-01-15 11:12:00,5.01013,5.01019,5.00888,5.00913,8000000.0
2008-01-15 11:13:00,5.00999,5.01014,5.00834,5.00988,15000000.0
2008-01-15 11:14:00,5.00991,5.00991,5.00844,5.0095,13000000.0
2008-01-15 11:15:00,5.01011,5.01011,5.00856,5.00918,20000000.0
2008-01-15 11:16:00,5.00975,5.01068,5.00841,5.00896,15000000.0
2008-01-15 11:17:00,5.01022,5.01071,5.00911,5.0093,18000000.0
2008-01-15 11:18:00,5.01005,5.01067,5.009,5.0094,20000000.0
2008-01-15 11:19:00,5.01102,5.01102,5.00943,5.00943,13000000.0
2008-01-15 11:20:00,5.01109,5.01184,5.00951,5.01127,20000000.0
2008-01-15 11:21:00,5.01162,5.01162,5.00945,5.01042,18000000.0
2008-01-15 11:22:00,5.01015,5.01092,5.00972,5.01073,18000000.0
2008-01-15 11:23:00,5.01066,5.01084,5.00929,5.00929,13000000.0
2008-01-15 11:24:00,5.00931,5.01092,5.00931,5.00975,9000000.0
2008-01-15 11:25:00,5.01104,5.01209,5.01052,5.01158,8000000.0
2008-01-15 11:26:00,5.01227,5.01291,5.01135,5.01291,8000000.0
2008-01-15 11:27:00,5.0109,5.01156,5.01056,5.0106,7000000.0
2008-01-15 11:28:00,5.01216,5.01216,5.01027,5.01174,14000000.0
2008-01-15 11:29:00,5.01216,5.01244,5.01015,5.01195,16000000.0
2008-01-15 11:30:00,5.00995,5.01115,5.00995,5.01095,7000000.0
2008-01-15 11:31:00,5.01002,5.01032,5.00805,5.00805,15000000.0
2008-01-15 11:32:00,5.00848,5.00927,5.00801,5.0082,10000000.0
2008-01-15 11:33:00,5.00977,5.00977,5.00895,5.00931,8000000.0
2008-01-15 11:34:00,5.00934,5.00941,5.00822,5.00941,11000000.0
2008-01-15 11:35:00,5.00815,5.00915,5.00765,5.00908,15000000.0
2008-01-15 11:36:00,5.00766,5.00858,5.00667,5.00858,14000000.0
2008-01-15 11:37:00,5.00832,5.00843,5.0072,5.00821,11000000.0
2008-01-15 11:38:00,5.00687,5.00801,5.00687,5.00777,12000000.0
2008-01-15 11:39:00,5.00834,5.00834,5.00634,5.00765,13000000.0
2008-01-15 11:40:00,5.00728,5.00837,5.00665,5.00837,8000000.0
2008-01-15 11:41:00,5.00824,5.00829,5.00666,5.00783,13000000.0
2008-01-15 11:42:00,5.00788,5.00788,5.00652,5.00704,18000000.0
2008-01-15 11:43:00,5.00712,5.00901,5.00684,5.00684,13000000.0
2008-01-15 11:44:00,5.00763,5.00828,5.00665,5.00795,14000000.0
2008-01-15 11:45:00,5.00669,5.00772,5.00569,5.0058,12000000.0
2008-01-15 11:46:00,5.00618,5.00648,5.00512,5.00584,14000000.0
2008-01-15 11:47:00,5.00708,5.00742,5.00623,5.00742,15000000.0
2008-01-15 11:48:00,5.00614,5.00677,5.00574,5.0064,9000000.0
2008-01-15 11:49:00,5.00607,5.00607,5.00412,5.00532,14000000.0
2008-01-15 11:50:00,5.00424,5.006,5.00349,5.00573,17000000.0
2008-01-15 11:51:00,5.00581,5.00621,5.00467,5.00575,15000000.0
2008-01-15 11:52:00,5.00518,5.00603,5.00424,5.0057,15000000.0
2008-01-15 11:53:00,5.006,5.00641,5.00446,5.00489,14000000.0
2008-01-15 11:54:00,5.00488,5.00536,5.00438,5.00498,9000000.0
2008-01-15 11:55:00,5.00441,5.00503,5.00386,5.00452,11000000.0
2008-01-15 11:56:00,5.00537,5.00542,5.00439,5.00498,13000000.0
2008-01-15 11:57:00,5.00501,5.00554,5.00423,5.00471,13000000.0
2008-01-15 11:58:00,5.00541,5.00585,5.00428,5.00585,12000000.0
2008-01-15 11:59:00,5.00626,5.00638,5.00485,5.00542,12000000.0
2008-01-15 12:00:00,5.0058,5.00751,5.00514,5.0067,12000000.0
2008-01-15 12:01:00,5.00752,5.00785,5.00629,5.00785,22000000.0
2008-01-15 12:02:00,5.00797,5.00797,5.00592,5.00715,10000000.0
2008-01-15 12:03:00,5.00696,5.00758,5.00584,5.0068,18000000.0
2008-01-15 12:04:00,5.00722,5.00737,5.00607,5.00645,12000000.0
2008-01-15 12:05:00,5.00654,5.0072,5.00589,5.0072,15000000.0
2008-01-15 12:06:00,5.00648,5.00716,5.00555,5.00555,14000000.0
2008-01-15 12:07:00,5.00697,5.00704,5.00541,5.00603,15000000.0
2008-01-15 12:08:00,5.0053,5.00629,5.00438,5.00604,19000000.0
2008-01-15 12:09:00,5.00502,5.00635,5.00453,5.00453,12000000.0
2008-01-15 12:10:00,5.00601,5.00617,5.00455,5.00578,23000000.0
2008-01-15 12:11:00,5.00436,5.00563,5.00345,5.00416,21000000.0
2008-01-15 12:12:00,5.00357,5.00474,5.00308,5.00348,9000000.0
2008-01-15 12:13:00,5.00397,5.00397,5.00261,5.00261,13000000.0
2008-01-15 12:14:00,5.00298,5.00487,5.00269,5.00443,15000000.0
2008-01-15 12:15:00,5.00566,5.00566,5.00319,5.00528,14000000.0
2008-01-15 12:16:00,5.0037,5.00508,5.0037,5.00458,16000000.0
2008-01-15 12:17:00,5.00486,5.00504,5.00364,5.00364,13000000.0
2008-01-15 12:18:00,5.00467,5.00467,5.00293,5.00417,9000000.0
2008-01-15 12:19:00,5.0032,5.0046,5.00281,5.0045,10000000.0
2008-01-15 12:20:00,5.00524,5.00539,5.00366,5.00366,7000000.0
2008-01-15 12:21:00,5.00399,5.00441,5.00343,5.00409,13000000.0
2008-01-15 12:22:00,5.004,5.00418,5.00318,5.00343,10000000.0
2008-01-15 12:23:00,5.00451,5.00451,5.00281,5.00388,10000000.0
2008-01-15 12:24:00,5.00331,5.0035,5.00202,5.0035,12000000.0
2008-01-15 12:25:00,5.00282,5.0033,5.00148,5.00298,12000000.0
2008-01-15 12:26:00,5.00212,5.00261,5.00155,5.00243,20000000.0
2008-01-15 12:27:00,5.00207,5.00297,5.00153,5.00297,12000000.0
2008-01-15 12:28:00,5.00326,5.00408,5.00222,5.00405,14000000.0
2008-01-15 12:29:00,5.00505,5.00505,5.00323,5.004,10000000.0
2008-01-15 12:30:00,5.00488,5.00526,5.00333,5.00477,19000000.0
2008-01-15 12:31:00,5.00328,5.00512,5.00289,5.00422,11000000.0
2008-01-15 12:32:00,5.0033,5.00395,5.0027,5.00294,10000000.0
2008-01-15 12:33:00,5.00392,5.00392,5.00188,5.00297,15000000.0
2008-01-15 12:34:00,5.00393,5.0041,5.00265,5.00306,16000000.0
2008-01-15 12:35:00,5.00342,5.00445,5.00319,5.00402,10000000.0
2008-01-15 12:36:00,5.00386,5.00421,5.00293,5.00397,11000000.0
2008-01-15 12:37:00,5.0043,5.0043,5.00288,5.00306,10000000.0
2008-01-15 12:38:00,5.00375,5.00438,5.00275,5.0041,14000000.0
2008-01-15 12:39:00,5.00443,5.00576,5.00392,5.00576,14000000.0
2008-01-15 12:40:00,5.00491,5.00535,5.00403,5.00535,11000000.0
2008-01-15 12:41:00,5.0056,5.0056,5.00423,5.00439,12000000.0
2008-01-15 12:42:00,5.00478,5.00574,5.00447,5.00504,14000000.0
2008-01-15 12:43:00,5.00639,5.0064,5.00523,5.00567,15000000.0
2008-01-15 12:44:00,5.00643,5.00643,5.00526,5.00626,16000000.0
2008-01-15 12:45:00,5.00612,5.0067,5.00502,5.00546,10000000.0
2008-01-15 12:46:00,5.00692,5.00692,5.00536,5.00681,12000000.0
2008-01-15 12:47:00,5.00576,5.00672,5.00544,5.00672,13000000.0
2008-01-15 12:48:00,5.00707,5.00716,5.00572,5.00572,12000000.0
2008-01-15 12:49:00,5.00695,5.00716,5.00559,5.00648,14000000.0
2008-01-15 12:50:00,5.00741,5.00741,5.00562,5.00658,9000000.0
2008-01-15 12:51:00,5.00696,5.00699,5.006,5.00699,10000000.0
2008-01-15 12:52:00,5.00597,5.00725,5.00562,5.00634,22000000.0
2008-01-15 12:53:00,5.00675,5.00764,5.00567,5.0075,14000000.0
2008-01-15 12:54:00,5.00673,5.00777,5.00601,5.00617,13000000.0
2008-01-15 12:55:00,5.00604,5.00739,5.00599,5.00617,21000000.0
2008-01-15 12:56:00,5.00644,5.00675,5.00558,5.00633,18000000.0
2008-01-15 12:57:00,5.0075,5.0075,5.00616,5.0063,7000000.0
2008-01-15 12:58:00,5.00692,5.00692,5.00525,5.00525,12000000.0
2008-01-15 12:59:00,5.00641,5.00738,5.00577,5.00738,18000000.0
2008-01-15 13:00:00,5.0061,5.00731,5.00579,5.00642,14000000.0
2008-01-15 13:01:00,5.00635,5.00678,5.00537,5.00618,11000000.0
2008-01-15 13:02:00,5.00667,5.00696,5.00547,5.00685,15000000.0
2008-01-15 13:03:00,5.00607,5.00685,5.00537,5.00595,15000000.0
2008-01-15 13:04:00,5.00592,5.00598,5.00473,5.00497,16000000.0
2008-01-15 13:05:00,5.00511,5.00551,5.00409,5.00456,9000000.0
2008-01-15 13:06:00,5.00359,5.00432,5.00273,5.00346,13000000.0
2008-01-15 13:07:00,5.00375,5.00432,5.00266,5.00412,13000000.0
2008-01-15 13:08:00,5.00317,5.00464,5.00317,5.00394,10000000.0
2008-01-15 13:09:00,5.00459,5.00459,5.00316,5.00417,15000000.0
2008-01-15 13:10:00,5.00415,5.00415,5.00208,5.00363,12000000.0
2008-01-15 13:11:00,5.00396,5.00396,5.00169,5.00169,12000000.0
2008-01-15 13:12:00,5.00309,5.0034,5.00201,5.00218,12000000.0
2008-01-15 13:13:00,5.00238,5.00238,5.00138,5.00229,11000000.0
2008-01-15 13:14:00,5.00255,5.0028,5.00193,5.00232,9000000.0
2008-01-15 13:15:00,5.00155,5.00155,4.99827,4.99903,15000000.0
2008-01-15 13:16:00,5.00008,5.00008,4.99816,4.99902,15000000.0
2008-01-15 13:17:00,4.99947,5.00083,4.99872,5.00069,17000000.0
2008-01-15 13:18:00,4.99952,5.00055,4.99935,4.99962,15000000.0
2008-01-15 13:19:00,5.00052,5.00096,5.00018,5.00096,15000000.0
2008-01-15 13:20:00,5.00071,5.00117,4.99941,5.00089,19000000.0
2008-01-15 13:21:00,5.00069,5.00069,4.9996,5.00013,10000000.0
2008-01-15 13:22:00,4.99977,5.00039,4.99916,4.99916,8000000.0
2008-01-15 13:23:00,4.99868,4.99986,4.99832,4.99832,15000000.0
2008-01-15 13:24:00,4.99995,4.99995,4.99777,4.99899,11000000.0
2008-01-15 13:25:00,4.99816,4.99877,4.99783,4.99838,9000000.0
2008-01-15 13:26:00,4.99811,4.9995,4.99811,4.9995,8000000.0
2008-01-15 13:27:00,4.99979,4.99981,4.99824,4.99856,15000000.0
2008-01-15 13:28:00,4.99964,5.00035,4.99807,4.99951,17000000.0
2008-01-15 13:29:00,4.99919,5.00015,4.99851,4.99892,11000000.0
2008-01-15 13:30:00,4.99971,4.99971,4.99759,4.99874,21000000.0
2008-01-15 13:31:00,4.9984,4.99852,4.99713,4.99849,11000000.0
2008-01-15 13:32:00,4.99832,4.99838,4.99767,4.99838,10000000.0
2008-01-15 13:33:00,4.99737,4.99986,4.99737,4.99858,8000000.0
2008-01-15 13:34:00,4.99903,4.9998,4.99733,4.9998,15000000.0
2008-01-15 13:35:00,4.99942,4.99987,4.99782,4.99913,13000000.0
2008-01-15 13:36:00,4.99958,4.99958,4.99844,4.99866,11000000.0
2008-01-15 13:37:00,5.00005,5.00014,4.9987,5.00013,8000000.0
2008-01-15 13:38:00,5.00009,5.00009,4.99825,4.99855,13000000.0
2008-01-15 13:39:00,4.99919,4.99964,4.99888,4.99942,7000000.0
2008-01-15 13:40:00,4.99971,5.0,4.99845,4.9993,12000000.0
2008-01-15 13:41:00,4.99966,5.00009,4.99855,4.99951,15000000.0
2008-01-15 13:42:00,4.9988,4.99969,4.99786,4.99903,22000000.0
2008-01-15 13:43:00,4.9994,5.00026,4.99845,4.99921,13000000.0
2008-01-15 13:44:00,4.99938,5.00013,4.99842,5.00013,14000000.0
2008-01-15 13:45:00,4.99863,4.99975,4.99853,4.99975,7000000.0
2008-01-15 13:46:00,4.99914,4.99945,4.99866,4.99945,11000000.0
2008-01-15 13:47:00,4.99908,5.00031,4.99877,5.00031,11000000.0
2008-01-15 13:48:00,5.00129,5.00169,5.00018,5.00077,14000000.0
2008-01-15 13:49:00,5.00095,5.00182,4.99984,5.00105,13000000.0
2008-01-15 13:50:00,4.99931,5.00093,4.99861,4.99976,12000000.0
2008-01-15 13:51:00,4.99998,4.99998,4.99792,4.99863,11000000.0
2008-01-15 13:52:00,4.99952,4.99996,4.99873,4.99996,9000000.0
2008-01-15 13:53:00,5.00095,5.00173,4.99943,4.99992,11000000.0
2008-01-15 13:54:00,5.00026,5.00171,5.00025,5.00099,17000000.0
2008-01-15 13:55:00,5.0018,5.00205,5.00073,5.00192,22000000.0
2008-01-15 13:56:00,5.00106,5.00236,5.00085,5.00158,13000000.0
2008-01-15 13:57:00,5.00137,5.00249,5.0008,5.00201,19000000.0
2008-01-15 13:58:00,5.00272,5.00286,5.00132,5.00242,11000000.0
2008-01-15 13:59:00,5.00236,5.00239,5.00125,5.00125,7000000.0
2008-01-15 14:00:00,5.00171,5.00229,5.00135,5.00184,9000000.0
2008-01-15 14:01:00,5.00257,5.00257,5.00032,5.00106,7000000.0
2008-01-15 14:02:00,4.99911,5.00068,4.99902,4.99954,13000000.0
2008-01-15 14:03:00,5.00074,5.00128,4.99905,5.00086,17000000.0
2008-01-15 14:04:00,5.00118,5.00164,4.99999,5.00164,13000000.0
2008-01-15 14:05:00,5.00099,5.00187,5.00056,5.00168,8000000.0
2008-01-15 14:06:00,5.00108,5.00162,5.00052,5.00117,10000000.0
2008-01-15 14:07:00,5.00131,5.00218,5.00094,5.00124,10000000.0
2008-01-15 14:08:00,5.00205,5.00271,5.00144,5.00213,14000000.0
2008-01-15 14:09:00,5.00274,5.00293,5.00133,5.00293,16000000.0
2008-01-15 14:10:00,5.00249,5.00317,5.00133,5.00317,12000000.0
2008-01-15 14:11:00,5.0021,5.00543,5.0021,5.00543,14000000.0
2008-01-15 14:12:00,5.00397,5.00521,5.00389,5.00497,13000000.0
2008-01-15 14:13:00,5.004,5.00496,5.00231,5.00231,11000000.0
2008-01-15 14:14:00,5.00402,5.00441,5.00292,5.0038,14000000.0
2008-01-15 14:15:00,5.00421,5.00421,5.00243,5.00243,11000000.0
2008-01-15 14:16:00,5.00317,5.00346,5.00224,5.00224,11000000.0
2008-01-15 14:17:00,5.0028,5.00375,5.00278,5.0037,14000000.0
2008-01-15 14:18:00,5.0036,5.00388,5.0028,5.00335,11000000.0
2008-01-15 14:19:00,5.00343,5.0043,5.00323,5.0043,8000000.0
2008-01-15 14:20:00,5.00322,5.00428,5.00252,5.00428,10000000.0
2008-01-15 14:21:00,5.003,5.00408,5.00267,5.00267,14000000.0
2008-01-15 14:22:00,5.00437,5.00437,5.0028,5.00343,17000000.0
2008-01-15 14:23:00,5.00366,5.00366,5.00266,5.00345,8000000.0
2008-01-15 14:24:00,5.00375,5.00403,5.00265,5.00295,16000000.0
2008-01-15 14:25:00,5.0025,5.00366,5.00228,5.00365,11000000.0
2008-01-15 14:26:00,5.00234,5.00383,5.00234,5.00365,14000000.0
2008-01-15 14:27:00,5.00386,5.00386,5.00236,5.00255,8000000.0
2008-01-15 14:28:00,5.00397,5.00397,5.00267,5.00267,11000000.0
2008-01-15 14:29:00,5.00295,5.00329,5.00217,5.00217,11000000.0
2008-01-15 14:30:00,5.00205,5.00344,5.00205,5.00309,14000000.0
2008-01-15 14:31:00,5.0029,5.00316,5.00167,5.00236,15000000.0
2008-01-15 14:32:00,5.00165,5.00215,5.00102,5.00175,9000000.0
2008-01-15 14:33:00,5.00112,5.00249,5.00019,5.00172,12000000.0
2008-01-15 14:34:00,5.00162,5.00162,5.00002,5.00002,12000000.0
2008-01-15 14:35:00,4.99922,5.0006,4.99847,4.99964,18000000.0
2008-01-15 14:36:00,4.99967,5.00078,4.99923,5.00078,12000000.0
2008-01-15 14:37:00,4.99995,5.00097,4.99995,5.00043,12000000.0
2008-01-15 14:38:00,4.99986,5.0017,4.99986,5.00094,24000000.0
2008-01-15 14:39:00,5.00123,5.00123,4.9997,5.00103,12000000.0
2008-01-15 14:40:00,5.00094,5.00094,4.99917,4.99917,15000000.0
2008-01-15 14:41:00,5.00038,5.00038,4.99876,5.00025,17000000.0
2008-01-15 14:42:00,4.99919,5.00011,4.99857,4.9993,15000000.0
2008-01-15 14:43:00,4.9989,4.99958,4.9989,4.99904,9000000.0
2008-01-15 14:44:00,4.99936,4.99973,4.9987,4.9987,7000000.0
2008-01-15 14:45:00,5.0002,5.0002,4.99871,4.99929,17000000.0
2008-01-15 14:46:00,4.9998,4.99983,4.99821,4.99821,14000000.0
2008-01-15 14:47:00,4.99951,4.99986,4.99844,4.99934,16000000.0
2008-01-15 14:48:00,4.99984,4.99984,4.99849,4.99849,12000000.0
2008-01-15 14:49:00,4.99889,4.99952,4.99846,4.99885,20000000.0
2008-01-15 14:50:00,4.99881,4.99964,4.99833,4.99833,12000000.0
2008-01-15 14:51:00,4.99975,4.99975,4.99834,4.99964,12000000.0
2008-01-15 14:52:00,4.99968,5.00035,4.99855,4.99883,22000000.0
2008-01-15 14:53:00,4.99933,5.00109,4.99897,5.00109,17000000.0
2008-01-15 14:54:00,5.00102,5.00157,4.99947,5.00107,14000000.0
2008-01-15 14:55:00,4.99969,5.00134,4.99966,5.00134,20000000.0
2008-01-15 14:56:00,5.00018,5.00168,5.00012,5.00063,22000000.0
2008-01-15 14:57:00,5.00122,5.00129,5.0003,5.00082,10000000.0
2008-01-15 14:58:00,5.00193,5.00197,5.00061,5.00197,17000000.0
2008-01-15 14:59:00,5.00082,5.00149,4.99974,5.001,12000000.0
2008-01-15 15:00:00,5.00017,5.00065,4.99911,5.00041,14000000.0
2008-01-15 15:01:00,5.00032,5.00041,4.99876,5.00041,16000000.0
2008-01-15 15:02:00,5.00041,5.00041,4.9987,4.99994,13000000.0
2008-01-15 15:03:00,4.99996,5.00021,4.99836,4.99854,7000000.0
2008-01-15 15:04:00,4.99894,4.99895,4.99758,4.99797,12000000.0
2008-01-15 15:05:00,4.99847,4.99937,4.99785,4.99883,20000000.0
2008-01-15 15:06:00,4.99894,4.99918,4.99761,4.99872,9000000.0
2008-01-15 15:07:00,4.99944,4.99944,4.99859,4.99873,9000000.0
2008-01-15 15:08:00,4.99797,4.99929,4.99792,4.99792,14000000.0
2008-01-15 15:09:00,4.99927,4.99962,4.99816,4.99905,14000000.0
2008-01-15 15:10:00,4.99856,4.99894,4.99654,4.99744,15000000.0
2008-01-15 15:11:00,4.99753,4.99825,4.99639,4.99825,10000000.0
2008-01-15 15:12:00,4.99806,4.99806,4.99585,4.99658,10000000.0
2008-01-15 15:13:00,4.99621,4.9965,4.99392,4.99483,20000000.0
2008-01-15 15:14:00,4.99495,4.99524,4.99347,4.99491,10000000.0
2008-01-15 15:15:00,4.99458,4.99572,4.99453,4.9956,13000000.0
2008-01-15 15:16:00,4.99616,4.99616,4.99395,4.99395,11000000.0
2008-01-15 15:17:00,4.99513,4.99513,4.99342,4.99435,17000000.0
2008-01-15 15:18:00,4.99475,4.99514,4.99367,4.99514,11000000.0
2008-01-15 15:19:00,4.99548,4.99548,4.99368,4.99509,18000000.0
2008-01-15 15:20:00,4.99451,4.99535,4.99378,4.99429,14000000.0
2008-01-15 15:21:00,4.99517,4.99517,4.99308,4.99419,15000000.0
2008-01-15 15:22:00,4.99356,4.99559,4.99356,4.99559,8000000.0
2008-01-15 15:23:00,4.99538,4.99571,4.99424,4.99432,15000000.0
2008-01-15 15:24:00,4.99483,4.99535,4.99371,4.99535,12000000.0
2008-01-15 15:25:00,4.99432,4.99452,4.99232,4.99339,12000000.0
2008-01-15 15:26:00,4.99222,4.9947,4.99222,4.99464,15000000.0
2008-01-15 15:27:00,4.99507,4.99508,4.9935,4.99463,12000000.0
2008-01-15 15:28:00,4.99322,4.99469,4.99322,4.99422,12000000.0
2008-01-15 15:29:00,4.99556,4.9958,4.99419,4.99454,10000000.0
2008-01-15 15:30:00,4.99397,4.99397,4.98867,4.99026,12000000.0
2008-01-15 15:31:00,4.99208,4.99302,4.98794,4.98974,19000000.0
2008-01-15 15:32:00,4.98898,4.99094,4.98859,4.99087,7000000.0
2008-01-15 15:33:00,4.9911,4.99179,4.99014,4.99069,7000000.0
2008-01-15 15:34:00,4.99007,4.9919,4.98859,4.98901,12000000.0
2008-01-15 15:35:00,4.99043,4.99089,4.9888,4.98901,17000000.0
2008-01-15 15:36:00,4.98867,4.99063,4.98867,4.99063,11000000.0
2008-01-15 15:37:00,4.99029,4.99048,4.98728,4.98774,14000000.0
2008-01-15 15:38:00,4.98814,4.99093,4.98684,4.98972,20000000.0
2008-01-15 15:39:00,4.99067,4.99145,4.98819,4.98824,8000000.0
2008-01-15 15:40:00,4.98765,4.99074,4.98765,4.99001,11000000.0
2008-01-15 15:41:00,4.99057,4.99093,4.98931,4.98931,10000000.0
2008-01-15 15:42:00,4.98984,4.99152,4.98984,4.99039,13000000.0
2008-01-15 15:43:00,4.99109,4.99305,4.98793,4.99305,14000000.0
2008-01-15 15:44:00,4.99131,4.99331,4.98928,4.99331,8000000.0
2008-01-15 15:45:00,4.99274,4.99308,4.99062,4.99097,10000000.0
2008-01-15 15:46:00,4.99133,4.99133,4.98889,4.98956,12000000.0
2008-01-15 15:47:00,4.99035,4.99079,4.98929,4.98989,18000000.0
2008-01-15 15:48:00,4.99049,4.99171,4.98997,4.99171,9000000.0
2008-01-15 15:49:00,4.99207,4.99281,4.99062,4.9913,14000000.0
2008-01-15 15:50:00,4.99256,4.99419,4.99179,4.99348,18000000.0
2008-01-15 15:51:00,4.99298,4.99298,4.99076,4.99129,8000000.0
2008-01-15 15:52:00,4.99257,4.99385,4.99146,4.99385,11000000.0
2008-01-15 15:53:00,4.9937,4.99465,4.99135,4.99253,15000000.0
2008-01-15 15:54:00,4.99242,4.9931,4.99108,4.99287,9000000.0
2008-01-15 15:55:00,4.99196,4.99319,4.99147,4.99305,9000000.0
2008-01-15 15:56:00,4.99272,4.99305,4.99115,4.99253,11000000.0
2008-01-15 15:57:00,4.99259,4.99345,4.99148,4.99184,15000000.0
2008-01-15 15:58:00,4.99129,4.99382,4.99129,4.99342,13000000.0
2008-01-15 15:59:00,4.99276,4.99421,4.99034,4.99034,15000000.0
2008-01-15 16:00:00,4.9924,4.99325,4.99121,4.99325,11000000.0
2008-01-15 16:01:00,4.99278,4.99293,4.99049,4.99165,14000000.0
2008-01-15 16:02:00,4.99019,4.99132,4.98888,4.99112,11000000.0
2008-01-15 16:03:00,4.98974,4.99116,4.98825,4.98825,8000000.0
2008-01-15 16:04:00,4.98958,4.99093,4.98856,4.98856,8000000.0
2008-01-15 16:05:00,4.98944,4.99077,4.98884,4.98984,8000000.0
2008-01-15 16:06:00,4.99024,4.99097,4.98802,4.99064,16000000.0
2008-01-15 16:07:00,4.98925,4.99052,4.98812,4.99052,18000000.0
2008-01-15 16:08:00,4.99009,4.99022,4.98816,4.9893,14000000.0
2008-01-15 16:09:00,4.98974,4.99124,4.9892,4.99028,12000000.0
2008-01-15 16:10:00,4.98969,4.99038,4.98799,4.98831,10000000.0
2008-01-15 16:11:00,4.98865,4.98965,4.98766,4.98965,13000000.0
2008-01-15 16:12:00,4.99044,4.99044,4.98858,4.98908,16000000.0
2008-01-15 16:13:00,4.99004,4.99074,4.98811,4.98878,7000000.0
2008-01-15 16:14:00,4.98902,4.99002,4.98693,4.98849,16000000.0
2008-01-15 16:15:00,4.98758,4.98895,4.98473,4.98473,15000000.0
2008-01-15 16:16:00,4.98904,4.98904,4.98278,4.98484,17000000.0
2008-01-15 16:17:00,4.98576,4.98743,4.98445,4.98647,10000000.0
2008-01-15 16:18:00,4.98624,4.98694,4.98499,4.98617,10000000.0
2008-01-15 16:19:00,4.98521,4.98745,4.98496,4.98742,12000000.0
2008-01-15 16:20:00,4.98779,4.98907,4.98692,4.98907,11000000.0
2008-01-15 16:21:00,4.98764,4.98913,4.9871,4.98796,8000000.0
2008-01-15 16:22:00,4.98858,4.98929,4.98763,4.98821,16000000.0
2008-01-15 16:23:00,4.98763,4.98884,4.9875,4.98813,11000000.0
2008-01-15 16:24:00,4.9889,4.9889,4.98743,4.98827,14000000.0
2008-01-15 16:25:00,4.98753,4.98845,4.98707,4.98842,13000000.0
2008-01-15 16:26:00,4.98796,4.98871,4.98693,4.98846,16000000.0
2008-01-15 16:27:00,4.98782,4.98844,4.98624,4.98819,20000000.0
2008-01-15 16:28:00,4.98677,4.98873,4.9864,4.98756,12000000.0
2008-01-15 16:29:00,4.98564,4.9877,4.98526,4.98693,13000000.0
2008-01-15 16:30:00,4.98651,4.98799,4.98588,4.98588,17000000.0
2008-01-15 16:31:00,4.98723,4.98745,4.9855,4.98658,13000000.0
2008-01-15 16:32:00,4.9857,4.98597,4.98484,4.98597,10000000.0
2008-01-15 16:33:00,4.98495,4.98517,4.98311,4.98371,15000000.0
2008-01-15 16:34:00,4.9844,4.9844,4.98215,4.98215,9000000.0
2008-01-15 16:35:00,4.98386,4.98549,4.98305,4.98549,18000000.0
2008-01-15 16:36:00,4.98547,4.98547,4.98357,4.98442,8000000.0
2008-01-15 16:37:00,4.98391,4.98492,4.98357,4.98464,22000000.0
2008-01-15 16:38:00,4.98371,4.98529,4.98327,4.98424,14000000.0
2008-01-15 16:39:00,4.98578,4.98612,4.98428,4.98571,14000000.0
2008-01-15 16:40:00,4.9858,4.98702,4.9851,4.98632,17000000.0
2008-01-15 16:41:00,4.98634,4.98713,4.98608,4.98666,9000000.0
2008-01-15 16:42:00,4.98763,4.98763,4.98614,4.98722,13000000.0
2008-01-15 16:43:00,4.98747,4.98769,4.9864,4.98648,13000000.0
2008-01-15 16:44:00,4.98774,4.98774,4.98604,4.98756,11000000.0
2008-01-15 16:45:00,4.98736,4.98772,4.98617,4.98772,18000000.0
2008-01-15 16:46:00,4.98772,4.98859,4.98712,4.98859,11000000.0
2008-01-15 16:47:00,4.98824,4.98904,4.98769,4.98769,15000000.0
2008-01-15 16:48:00,4.9895,4.99047,4.9893,4.98997,7000000.0
2008-01-15 16:49:00,4.99034,4.99034,4.98793,4.98793,16000000.0
2008-01-15 16:50:00,4.98789,4.98869,4.98669,4.98669,9000000.0
2008-01-15 16:51:00,4.98748,4.98794,4.98547,4.98652,22000000.0
2008-01-15 16:52:00,4.987,4.987,4.98535,4.98608,11000000.0
2008-01-15 16:53:00,4.98635,4.98702,4.98558,4.98702,12000000.0
2008-01-15 16:54:00,4.98658,4.98795,4.986,4.98719,17000000.0
2008-01-15 16:55:00,4.9873,4.9873,4.98507,4.98507,15000000.0
2008-01-15 16:56:00,4.98596,4.98735,4.98539,4.98735,11000000.0
2008-01-15 16:57:00,4.98669,4.98819,4.98669,4.98819,8000000.0
2008-01-15 16:58:00,4.98735,4.98802,4.98679,4.98802,12000000.0
2008-01-15 16:59:00,4.98621,4.9882,4.98621,4.98716,15000000.0
2008-01-15 17:00:00,4.98803,4.98849,4.98715,4.98849,10000000.0
2008-01-15 17:01:00,4.988,4.98847,4.98724,4.98826,10000000.0
2008-01-15 17:02:00,4.98904,4.99069,4.98836,4.99069,8000000.0
2008-01-15 17:03:00,4.98876,4.98979,4.98802,4.98966,11000000.0
2008-01-15 17:04:00,4.99128,4.99128,4.9886,4.98895,10000000.0
2008-01-15 17:05:00,4.98936,4.98963,4.98822,4.98934,18000000.0
2008-01-15 17:06:00,4.9902,4.99052,4.98883,4.98919,9000000.0
2008-01-15 17:07:00,4.99104,4.99104,4.98938,4.98974,20000000.0
2008-01-15 17:08:00,4.99127,4.99245,4.99095,4.99245,11000000.0
2008-01-15 17:09:00,4.99151,4.99207,4.99063,4.99168,14000000.0
2008-01-15 17:10:00,4.99058,4.99197,4.99056,4.99076,10000000.0
2008-01-15 17:11:00,4.99256,4.99397,4.99154,4.99381,12000000.0
2008-01-15 17:12:00,4.99436,4.99436,4.99253,4.99293,7000000.0
2008-01-15 17:13:00,4.99322,4.99364,4.99193,4.99335,13000000.0
2008-01-15 17:14:00,4.99209,4.99284,4.99185,4.99202,13000000.0
2008-01-15 17:15:00,4.99347,4.99354,4.99205,4.99256,12000000.0
2008-01-15 17:16:00,4.99392,4.99692,4.99378,4.99682,13000000.0
2008-01-15 17:17:00,4.9968,4.99787,4.99595,4.99664,12000000.0
2008-01-15 17:18:00,4.99699,4.99798,4.99637,4.99725,15000000.0
2008-01-15 17:19:00,4.99602,4.99688,4.99523,4.99523,10000000.0
2008-01-15 17:20:00,4.99613,4.99651,4.99523,4.99611,13000000.0
2008-01-15 17:21:00,4.99596,4.9961,4.99441,4.99605,17000000.0
2008-01-15 17:22:00,4.99414,4.99553,4.99414,4.99514,15000000.0
2008-01-15 17:23:00,4.9957,4.9957,4.99381,4.99506,10000000.0
2008-01-15 17:24:00,4.99421,4.99462,4.99239,4.99256,17000000.0
2008-01-15 17:25:00,4.99422,4.99427,4.99273,4.99427,11000000.0
2008-01-15 17:26:00,4.99423,4.9951,4.99312,4.99312,12000000.0
2008-01-15 17:27:00,4.99435,4.99456,4.99347,4.99347,9000000.0
2008-01-15 17:28:00,4.99483,4.99555,4.99368,4.99442,16000000.0
2008-01-15 17:29:00,4.99427,4.9949,4.99369,4.9949,9000000.0
2008-01-15 17:30:00,4.99414,4.99523,4.99346,4.99523,11000000.0
2008-01-15 17:31:00,4.9953,4.99603,4.99452,4.99603,13000000.0
2008-01-15 17:32:00,4.9945,4.99601,4.99422,4.99502,13000000.0
2008-01-15 17:33:00,4.99734,4.99801,4.99627,4.99638,11000000.0
2008-01-15 17:34:00,4.99741,4.99842,4.99571,4.99586,12000000.0
2008-01-15 17:35:00,4.99674,4.99684,4.99475,4.99475,13000000.0
2008-01-15 17:36:00,4.99565,4.997,4.99565,4.99668,14000000.0
2008-01-15 17:37:00,4.9978,4.99808,4.99692,4.9975,10000000.0
2008-01-15 17:38:00,4.99764,4.99764,4.99601,4.99672,7000000.0
2008-01-15 17:39:00,4.99713,4.99727,4.99577,4.99703,16000000.0
2008-01-15 17:40:00,4.997,4.99824,4.99624,4.99675,17000000.0
2008-01-15 17:41:00,4.99924,4.99979,4.99765,4.99901,16000000.0
2008-01-15 17:42:00,4.99948,5.00213,4.99844,5.00038,16000000.0
2008-01-15 17:43:00,5.00061,5.00259,5.00055,5.00143,17000000.0
2008-01-15 17:44:00,5.00044,5.00149,5.00044,5.00149,8000000.0
2008-01-15 17:45:00,5.00151,5.00151,4.99852,4.99861,11000000.0
2008-01-15 17:46:00,4.99973,5.00187,4.99948,5.00187,9000000.0
2008-01-15 17:47:00,5.00238,5.00238,4.99994,5.00109,19000000.0
2008-01-15 17:48:00,5.00302,5.00432,5.00203,5.00234,16000000.0
2008-01-15 17:49:00,5.00465,5.006,5.00287,5.006,15000000.0
2008-01-15 17:50:00,5.00597,5.00694,5.00592,5.00688,11000000.0
2008-01-15 17:51:00,5.00658,5.00838,5.00601,5.00838,9000000.0
2008-01-15 17:52:00,5.00663,5.00859,5.00636,5.00772,11000000.0
2008-01-15 17:53:00,5.00645,5.00729,5.00549,5.00605,9000000.0
2008-01-15 17:54:00,5.00475,5.00658,5.00473,5.00569,10000000.0
2008-01-15 17:55:00,5.00589,5.00589,5.00421,5.00547,10000000.0
2008-01-15 17:56:00,5.00635,5.00636,5.00426,5.00552,16000000.0
2008-01-15 17:57:00,5.00402,5.00591,5.00402,5.00516,14000000.0
2008-01-15 17:58:00,5.0048,5.0061,5.00451,5.00575,24000000.0
2008-01-15 17:59:00,5.00554,5.00586,5.00477,5.00545,11000000.0
2008-01-15 18:00:00,5.00465,5.00702,5.00465,5.00503,10000000.0
2008-01-15 18:01:00,5.00604,5.00609,5.00473,5.00515,14000000.0
2008-01-15 18:02:00,5.00483,5.00563,5.00413,5.00459,12000000.0
2008-01-15 18:03:00,5.00602,5.00661,5.00499,5.00588,17000000.0
2008-01-15 18:04:00,5.00605,5.00653,5.00466,5.00528,15000000.0
2008-01-15 18:05:00,5.00573,5.00573,5.00379,5.00379,15000000.0
2008-01-15 18:06:00,5.00488,5.00529,5.00337,5.00483,15000000.0
2008-01-15 18:07:00,5.00478,5.00478,5.00326,5.00385,16000000.0
2008-01-15 18:08:00,5.00373,5.00373,5.00216,5.00321,16000000.0
2008-01-15 18:09:00,5.0042,5.00438,5.00255,5.00255,12000000.0
2008-01-15 18:10:00,5.00354,5.00479,5.00286,5.00355,17000000.0
2008-01-15 18:11:00,5.00446,5.00511,5.00337,5.00364,16000000.0
2008-01-15 18:12:00,5.00387,5.00517,5.00349,5.00423,13000000.0
2008-01-15 18:13:00,5.0038,5.00449,5.00305,5.00359,17000000.0
2008-01-15 18:14:00,5.00395,5.00439,5.00275,5.0039,13000000.0
2008-01-15 18:15:00,5.00385,5.00385,5.00252,5.00334,13000000.0
2008-01-15 18:16:00,5.00349,5.00385,5.00224,5.00368,15000000.0
2008-01-15 18:17:00,5.00367,5.00384,5.00254,5.00254,16000000.0
2008-01-15 18:18:00,5.0034,5.00407,5.00271,5.00372,18000000.0
2008-01-15 18:19:00,5.00427,5.00436,5.003,5.00383,12000000.0
2008-01-15 18:20:00,5.00406,5.00466,5.00231,5.00403,16000000.0
2008-01-15 18:21:00,5.00415,5.00415,5.00265,5.00294,19000000.0
2008-01-15 18:22:00,5.00318,5.0042,5.00291,5.00365,20000000.0
2008-01-15 18:23:00,5.00446,5.00495,5.00315,5.00494,16000000.0
2008-01-15 18:24:00,5.00524,5.00635,5.00384,5.00635,14000000.0
2008-01-15 18:25:00,5.00744,5.00856,5.00658,5.00846,18000000.0
2008-01-15 18:26:00,5.0092,5.00978,5.00764,5.00785,9000000.0
2008-01-15 18:27:00,5.00788,5.00928,5.00705,5.00771,16000000.0
2008-01-15 18:28:00,5.00982,5.01069,5.00898,5.01069,11000000.0
2008-01-15 18:29:00,5.01035,5.01178,5.00956,5.00956,15000000.0
2008-01-15 18:30:00,5.00925,5.01103,5.00925,5.01078,14000000.0
2008-01-15 18:31:00,5.01053,5.01248,5.01049,5.0123,19000000.0
2008-01-15 18:32:00,5.01178,5.01191,5.01064,5.01185,13000000.0
2008-01-15 18:33:00,5.01142,5.01191,5.01042,5.01161,13000000.0
2008-01-15 18:34:00,5.01236,5.01413,5.01184,5.01295,9000000.0
2008-01-15 18:35:00,5.0139,5.01667,5.01263,5.01632,14000000.0
2008-01-15 18:36:00,5.01627,5.01756,5.01425,5.01665,12000000.0
2008-01-15 18:37:00,5.01434,5.01548,5.01231,5.01261,13000000.0
2008-01-15 18:38:00,5.01313,5.01374,5.01122,5.01208,17000000.0
2008-01-15 18:39:00,5.01241,5.01343,5.01168,5.0126,18000000.0
2008-01-15 18:40:00,5.01284,5.01284,5.01038,5.01038,14000000.0
2008-01-15 18:41:00,5.01125,5.01181,5.01029,5.01147,18000000.0
2008-01-15 18:42:00,5.01111,5.01139,5.00895,5.00895,14000000.0
2008-01-15 18:43:00,5.00986,5.01086,5.0095,5.00979,14000000.0
2008-01-15 18:44:00,5.0091,5.00997,5.00854,5.0088,12000000.0
2008-01-15 18:45:00,5.00751,5.01024,5.00751,5.01024,17000000.0
2008-01-15 18:46:00,5.01034,5.01046,5.00901,5.0104,15000000.0
2008-01-15 18:47:00,5.00914,5.01106,5.00903,5.01087,16000000.0
2008-01-15 18:48:00,5.01048,5.0116,5.00975,5.01036,11000000.0
2008-01-15 18:49:00,5.01047,5.01099,5.00964,5.01099,8000000.0
2008-01-15 18:50:00,5.01101,5.01101,5.00885,5.00941,16000000.0
2008-01-15 18:51:00,5.0089,5.01053,5.0089,5.00923,19000000.0
2008-01-15 18:52:00,5.01047,5.01071,5.00975,5.01021,10000000.0
2008-01-15 18:53:00,5.01009,5.01129,5.01009,5.01129,10000000.0
2008-01-15 18:54:00,5.0113,5.0113,5.00968,5.01071,11000000.0
2008-01-15 18:55:00,5.00958,5.01083,5.00943,5.01061,8000000.0
2008-01-15 18:56:00,5.01006,5.01119,5.01006,5.0109,16000000.0
2008-01-15 18:57:00,5.01028,5.01085,5.00993,5.01085,8000000.0
2008-01-15 18:58:00,5.00959,5.01069,5.00922,5.01067,13000000.0
2008-01-15 18:59:00,5.01054,5.01073,5.00934,5.0099,17000000.0
2008-01-15 19:00:00,5.00887,5.01001,5.00873,5.00974,13000000.0
2008-01-15 19:01:00,5.00977,5.01078,5.00944,5.00972,12000000.0
2008-01-15 19:02:00,5.01055,5.01055,5.00911,5.00986,16000000.0
2008-01-15 19:03:00,5.00953,5.00989,5.00725,5.00807,17000000.0
2008-01-15 19:04:00,5.00712,5.00827,5.00694,5.00715,12000000.0
2008-01-15 19:05:00,5.00824,5.00935,5.00777,5.00888,17000000.0
2008-01-15 19:06:00,5.00908,5.00974,5.00828,5.00974,7000000.0
2008-01-15 19:07:00,5.00933,5.00969,5.00776,5.00776,20000000.0
2008-01-15 19:08:00,5.00823,5.00884,5.00702,5.00755,21000000.0
2008-01-15 19:09:00,5.00756,5.00775,5.00633,5.00708,16000000.0
2008-01-15 19:10:00,5.00646,5.00773,5.00599,5.00702,14000000.0
2008-01-15 19:11:00,5.00664,5.0081,5.00664,5.00712,12000000.0
2008-01-15 19:12:00,5.00711,5.00828,5.00711,5.00808,18000000.0
2008-01-15 19:13:00,5.00789,5.00839,5.00664,5.00819,14000000.0
2008-01-15 19:14:00,5.00796,5.00796,5.00655,5.00714,18000000.0
2008-01-15 19:15:00,5.00775,5.00792,5.00703,5.00714,9000000.0
2008-01-15 19:16:00,5.00688,5.00752,5.00569,5.00752,12000000.0
2008-01-15 19:17:00,5.00692,5.00786,5.00647,5.00712,14000000.0
2008-01-15 19:18:00,5.00674,5.00731,5.00552,5.00552,16000000.0
2008-01-15 19:19:00,5.00599,5.00684,5.00554,5.0066,7000000.0
2008-01-15 19:20:00,5.00613,5.00822,5.00613,5.00759,8000000.0
2008-01-15 19:21:00,5.00788,5.00812,5.00721,5.00782,18000000.0
2008-01-15 19:22:00,5.00827,5.00842,5.00714,5.00809,9000000.0
2008-01-15 19:23:00,5.0075,5.00775,5.00637,5.00637,10000000.0
2008-01-15 19:24:00,5.00859,5.00859,5.00671,5.00765,11000000.0
2008-01-15 19:25:00,5.00772,5.00804,5.00693,5.00803,17000000.0
2008-01-15 19:26:00,5.00769,5.0081,5.00686,5.00707,11000000.0
2008-01-15 19:27:00,5.00696,5.00746,5.00627,5.00706,13000000.0
2008-01-15 19:28:00,5.00728,5.00768,5.00663,5.00694,10000000.0
2008-01-15 19:29:00,5.00724,5.0076,5.00643,5.00681,11000000.0
2008-01-15 19:30:00,5.007,5.00762,5.00633,5.00633,12000000.0
2008-01-15 19:31:00,5.00719,5.00739,5.00634,5.00719,8000000.0
2008-01-15 19:32:00,5.00824,5.00829,5.00719,5.00792,11000000.0
2008-01-15 19:33:00,5.00783,5.00913,5.00721,5.00913,13000000.0
2008-01-15 19:34:00,5.0075,5.00881,5.0075,5.0084,12000000.0
2008-01-15 19:35:00,5.0084,5.00893,5.00748,5.00786,13000000.0
2008-01-15 19:36:00,5.00837,5.00878,5.00754,5.00842,12000000.0
2008-01-15 19:37:00,5.00736,5.00829,5.00728,5.00767,8000000.0
2008-01-15 19:38:00,5.00888,5.00918,5.00744,5.00895,20000000.0
2008-01-15 19:39:00,5.00811,5.00946,5.00782,5.00946,11000000.0
2008-01-15 19:40:00,5.00841,5.009,5.00791,5.00794,11000000.0
2008-01-15 19:41:00,5.00843,5.00904,5.00747,5.00904,9000000.0
2008-01-15 19:42:00,5.00874,5.00903,5.00809,5.00845,10000000.0
2008-01-15 19:43:00,5.00939,5.01011,5.00844,5.01011,14000000.0
2008-01-15 19:44:00,5.00894,5.00894,5.0082,5.00852,15000000.0
2008-01-15 19:45:00,5.0095,5.0095,5.00821,5.00846,12000000.0
2008-01-15 19:46:00,5.00998,5.01019,5.00893,5.00961,11000000.0
2008-01-15 19:47:00,5.00887,5.01052,5.00885,5.01029,10000000.0
2008-01-15 19:48:00,5.00929,5.01013,5.00842,5.00965,9000000.0
2008-01-15 19:49:00,5.00902,5.00959,5.00831,5.00926,16000000.0
2008-01-15 19:50:00,5.0087,5.00965,5.00822,5.00965,10000000.0
2008-01-15 19:51:00,5.00925,5.00942,5.00816,5.00833,11000000.0
2008-01-15 19:52:00,5.00859,5.00887,5.00757,5.0083,19000000.0
2008-01-15 19:53:00,5.00827,5.00856,5.00719,5.00783,19000000.0
2008-01-15 19:54:00,5.00775,5.00817,5.00694,5.00791,14000000.0
2008-01-15 19:55:00,5.00767,5.00839,5.00684,5.00824,16000000.0
2008-01-15 19:56:00,5.00818,5.00818,5.00673,5.00737,12000000.0
2008-01-15 19:57:00,5.00766,5.00766,5.00657,5.00694,14000000.0
2008-01-15 19:58:00,5.00664,5.00889,5.00664,5.00889,13000000.0
2008-01-15 19:59:00,5.00783,5.00961,5.00783,5.00858,10000000.0
2008-01-15 20:00:00,5.0081,5.00969,5.0081,5.00877,15000000.0
2008-01-15 20:01:00,5.00812,5.00908,5.00801,5.00908,14000000.0
2008-01-15 20:02:00,5.00882,5.00942,5.00876,5.00888,8000000.0
2008-01-15 20:03:00,5.00922,5.00922,5.00813,5.00865,13000000.0
2008-01-15 20:04:00,5.00843,5.00938,5.00815,5.00936,12000000.0
2008-01-15 20:05:00,5.00992,5.00994,5.00853,5.00876,11000000.0
2008-01-15 20:06:00,5.00933,5.00944,5.0086,5.00874,10000000.0
2008-01-15 20:07:00,5.0081,5.00911,5.00807,5.00807,13000000.0
2008-01-15 20:08:00,5.0081,5.00922,5.00766,5.00898,16000000.0
2008-01-15 20:09:00,5.00705,5.00834,5.00654,5.0074,17000000.0
2008-01-15 20:10:00,5.00681,5.00763,5.00633,5.00662,10000000.0
2008-01-15 20:11:00,5.00666,5.00833,5.00666,5.00832,13000000.0
2008-01-15 20:12:00,5.00699,5.00781,5.00676,5.0077,15000000.0
2008-01-15 20:13:00,5.00693,5.00753,5.00672,5.00711,13000000.0
2008-01-15 20:14:00,5.00705,5.00785,5.00681,5.00707,8000000.0
2008-01-15 20:15:00,5.00752,5.00841,5.00696,5.00841,10000000.0
2008-01-15 20:16:00,5.00811,5.00913,5.00765,5.0078,14000000.0
2008-01-15 20:17:00,5.00914,5.00923,5.00781,5.00912,13000000.0
2008-01-15 20:18:00,5.00793,5.00871,5.0079,5.00817,7000000.0
2008-01-15 20:19:00,5.00841,5.00923,5.00807,5.00923,11000000.0
2008-01-15 20:20:00,5.00918,5.01021,5.0088,5.00935,19000000.0
2008-01-15 20:21:00,5.00969,5.01068,5.00969,5.01002,11000000.0
2008-01-15 20:22:00,5.0095,5.01077,5.0093,5.0093,11000000.0
2008-01-15 20:23:00,5.01085,5.0113,5.00962,5.01068,13000000.0
2008-01-15 20:24:00,5.01114,5.01221,5.01054,5.01147,9000000.0
2008-01-15 20:25:00,5.01126,5.01144,5.01022,5.01124,18000000.0
2008-01-15 20:26:00,5.00998,5.01118,5.00998,5.01083,7000000.0
2008-01-15 20:27:00,5.01164,5.01164,5.01044,5.01079,9000000.0
2008-01-15 20:28:00,5.01001,5.01124,5.00989,5.01043,13000000.0
2008-01-15 20:29:00,5.01031,5.01128,5.00967,5.01087,14000000.0
2008-01-15 20:30:00,5.01064,5.0111,5.00972,5.01103,16000000.0
2008-01-15 20:31:00,5.00929,5.01044,5.0085,5.01008,22000000.0
2008-01-15 20:32:00,5.00945,5.01003,5.00903,5.00994,12000000.0
2008-01-15 20:33:00,5.00923,5.01024,5.00884,5.0102,13000000.0
2008-01-15 20:34:00,5.0098,5.01017,5.00885,5.01017,15000000.0
2008-01-15 20:35:00,5.00946,5.01004,5.00871,5.00933,16000000.0
2008-01-15 20:36:00,5.01037,5.01037,5.00868,5.00984,15000000.0
2008-01-15 20:37:00,5.00815,5.00969,5.00815,5.00949,14000000.0
2008-01-15 20:38:00,5.00921,5.00999,5.00836,5.00999,13000000.0
2008-01-15 20:39:00,5.00903,5.0108,5.0089,5.00966,18000000.0
2008-01-15 20:40:00,5.01019,5.01029,5.00915,5.01008,14000000.0
2008-01-15 20:41:00,5.00923,5.0104,5.00862,5.00954,18000000.0
2008-01-15 20:42:00,5.00977,5.01084,5.00944,5.01083,12000000.0
2008-01-15 20:43:00,5.01021,5.01112,5.00946,5.01008,18000000.0
2008-01-15 20:44:00,5.01023,5.01077,5.00904,5.01035,18000000.0
2008-01-15 20:45:00,5.01077,5.01087,5.00993,5.01026,11000000.0
2008-01-15 20:46:00,5.01013,5.01138,5.00911,5.01029,18000000.0
2008-01-15 20:47:00,5.00988,5.01097,5.00988,5.01064,20000000.0
2008-01-15 20:48:00,5.00956,5.01055,5.00904,5.00989,17000000.0
2008-01-15 20:49:00,5.00999,5.01062,5.00918,5.00957,16000000.0
2008-01-15 20:50:00,5.00989,5.01025,5.00937,5.01025,8000000.0
2008-01-15 20:51:00,5.01049,5.01049,5.00948,5.01025,8000000.0
2008-01-15 20:52:00,5.01049,5.01102,5.00975,5.01045,12000000.0
2008-01-15 20:53:00,5.01091,5.01091,5.00954,5.0105,16000000.0
2008-01-15 20:54:00,5.01044,5.01123,5.00987,5.01008,15000000.0
2008-01-15 20:55:00,5.0111,5.01215,5.01033,5.01038,16000000.0
2008-01-15 20:56:00,5.01171,5.01185,5.0105,5.01068,7000000.0
2008-01-15 20:57:00,5.0105,5.01093,5.00984,5.01049,14000000.0
2008-01-15 20:58:00,5.00917,5.01043,5.00917,5.00994,10000000.0
2008-01-15 20:59:00,5.00958,5.01002,5.00883,5.00941,11000000.0
2008-01-15 21:00:00,5.00995,5.01049,5.00892,5.00927,14000000.0
2008-01-15 21:01:00,5.01007,5.01095,5.00965,5.01063,12000000.0
2008-01-15 21:02:00,5.0107,5.01112,5.00962,5.01019,17000000.0
2008-01-15 21:03:00,5.01055,5.01106,5.00966,5.00971,11000000.0
2008-01-15 21:04:00,5.01111,5.01111,5.01014,5.01052,10000000.0
2008-01-15 21:05:00,5.01018,5.01091,5.00979,5.01091,8000000.0
2008-01-15 21:06:00,5.01039,5.011,5.00984,5.011,13000000.0
2008-01-15 21:07:00,5.01087,5.01176,5.00987,5.01163,14000000.0
2008-01-15 21:08:00,5.01225,5.01275,5.01166,5.01263,8000000.0
2008-01-15 21:09:00,5.01186,5.01196,5.01062,5.0116,13000000.0
2008-01-15 21:10:00,5.01217,5.01249,5.01075,5.01238,17000000.0
2008-01-15 21:11:00,5.01094,5.01243,5.01073,5.01193,15000000.0
2008-01-15 21:12:00,5.01095,5.01272,5.01086,5.01163,11000000.0
2008-01-15 21:13:00,5.01171,5.01339,5.01118,5.01209,12000000.0
2008-01-15 21:14:00,5.01317,5.01333,5.01222,5.01277,14000000.0
2008-01-15 21:15:00,5.01196,5.01349,5.01196,5.01313,13000000.0
2008-01-15 21:16:00,5.01277,5.01284,5.01128,5.01128,12000000.0
2008-01-15 21:17:00,5.01276,5.01362,5.01193,5.01347,16000000.0
2008-01-15 21:18:00,5.01376,5.01436,5.01266,5.01366,15000000.0
2008-01-15 21:19:00,5.01351,5.01359,5.01217,5.01217,15000000.0
2008-01-15 21:20:00,5.01262,5.01563,5.01241,5.01563,8000000.0
2008-01-15 21:21:00,5.01511,5.01534,5.01431,5.01431,17000000.0
2008-01-15 21:22:00,5.014,5.01485,5.014,5.01422,11000000.0
2008-01-15 21:23:00,5.01466,5.01566,5.01428,5.01521,23000000.0
2008-01-15 21:24:00,5.01453,5.01496,5.01363,5.01425,13000000.0
2008-01-15 21:25:00,5.01474,5.01506,5.01384,5.01506,15000000.0
2008-01-15 21:26:00,5.01379,5.01467,5.01368,5.01437,10000000.0
2008-01-15 21:27:00,5.01459,5.01557,5.01382,5.01382,10000000.0
2008-01-15 21:28:00,5.01544,5.01581,5.01406,5.01502,13000000.0
2008-01-15 21:29:00,5.01506,5.01569,5.01432,5.01569,10000000.0
2008-01-15 21:30:00,5.01563,5.01623,5.01476,5.01497,16000000.0
2008-01-15 21:31:00,5.0157,5.01607,5.01517,5.01597,18000000.0
2008-01-15 21:32:00,5.01566,5.01618,5.01494,5.01571,15000000.0
2008-01-15 21:33:00,5.01569,5.01616,5.01489,5.01592,13000000.0
2008-01-15 21:34:00,5.01566,5.01672,5.0153,5.01672,9000000.0
2008-01-15 21:35:00,5.01596,5.01641,5.01508,5.01525,8000000.0
2008-01-15 21:36:00,5.01483,5.01547,5.01405,5.01405,18000000.0
2008-01-15 21:37:00,5.01505,5.0152,5.01393,5.01456,22000000.0
2008-01-15 21:38:00,5.01505,5.01505,5.0131,5.0131,9000000.0
2008-01-15 21:39:00,5.01498,5.01498,5.01414,5.01455,11000000.0
2008-01-15 21:40:00,5.01459,5.01517,5.01307,5.01457,19000000.0
2008-01-15 21:41:00,5.01447,5.01515,5.01328,5.01378,12000000.0
2008-01-15 21:42:00,5.01425,5.01474,5.01338,5.01474,11000000.0
2008-01-15 21:43:00,5.01372,5.01482,5.01335,5.01408,14000000.0
2008-01-15 21:44:00,5.01389,5.01487,5.01333,5.01338,13000000.0
2008-01-15 21:45:00,5.01388,5.01425,5.01184,5.01197,12000000.0
2008-01-15 21:46:00,5.01305,5.01372,5.0117,5.01372,14000000.0
2008-01-15 21:47:00,5.0126,5.01363,5.01164,5.01363,17000000.0
2008-01-15 21:48:00,5.01335,5.01436,5.01257,5.01436,16000000.0
2008-01-15 21:49:00,5.01415,5.01415,5.01193,5.01193,14000000.0
2008-01-15 21:50:00,5.01377,5.01414,5.01273,5.01273,13000000.0
2008-01-15 21:51:00,5.01249,5.01335,5.01189,5.013,14000000.0
2008-01-15 21:52:00,5.01208,5.01285,5.01172,5.01187,17000000.0
2008-01-15 21:53:00,5.01278,5.01278,5.0106,5.01112,27000000.0
2008-01-15 21:54:00,5.01118,5.01163,5.00976,5.01087,10000000.0
2008-01-15 21:55:00,5.01108,5.01169,5.01078,5.01139,8000000.0
2008-01-15 21:56:00,5.01118,5.0121,5.01064,5.01064,16000000.0
2008-01-15 21:57:00,5.01155,5.0117,5.01011,5.01101,18000000.0
2008-01-15 21:58:00,5.01135,5.0123,5.01056,5.01189,18000000.0
2008-01-15 21:59:00,5.01097,5.0129,5.01097,5.01234,17000000.0
2008-01-15 22:00:00,5.01258,5.013,5.01179,5.01244,9000000.0
2008-01-15 22:01:00,5.01211,5.01273,5.01142,5.01172,22000000.0
2008-01-15 22:02:00,5.01099,5.01177,5.01077,5.01155,11000000.0
2008-01-15 22:03:00,5.01078,5.01152,5.01034,5.01152,16000000.0
2008-01-15 22:04:00,5.01018,5.01112,5.00956,5.01071,12000000.0
2008-01-15 22:05:00,5.0102,5.01114,5.00978,5.01114,7000000.0
2008-01-15 22:06:00,5.01116,5.01129,5.00988,5.01112,15000000.0
2008-01-15 22:07:00,5.01122,5.01122,5.01016,5.01087,19000000.0
2008-01-15 22:08:00,5.01049,5.01094,5.00994,5.01094,11000000.0
2008-01-15 22:09:00,5.01084,5.01102,5.00972,5.01102,10000000.0
2008-01-15 22:10:00,5.00987,5.01121,5.00987,5.01032,10000000.0
2008-01-15 22:11:00,5.01094,5.0112,5.00999,5.00999,18000000.0
2008-01-15 22:12:00,5.01132,5.01132,5.00979,5.01123,11000000.0
2008-01-15 22:13:00,5.01186,5.01186,5.01069,5.01136,14000000.0
2008-01-15 22:14:00,5.01181,5.01296,5.01137,5.01296,24000000.0
2008-01-15 22:15:00,5.01288,5.01302,5.0123,5.01249,13000000.0
2008-01-15 22:16:00,5.01239,5.01415,5.01239,5.01415,13000000.0
2008-01-15 22:17:00,5.01402,5.01402,5.01309,5.01309,8000000.0
2008-01-15 22:18:00,5.01468,5.0148,5.0132,5.0133,13000000.0
2008-01-15 22:19:00,5.01477,5.01528,5.01397,5.01507,14000000.0
2008-01-15 22:20:00,5.01498,5.01546,5.01364,5.01448,21000000.0
2008-01-15 22:21:00,5.01468,5.01468,5.01354,5.01411,13000000.0
2008-01-15 22:22:00,5.01454,5.01472,5.01342,5.01376,12000000.0
2008-01-15 22:23:00,5.01393,5.01408,5.01266,5.0138,18000000.0
2008-01-15 22:24:00,5.01318,5.01399,5.01256,5.01351,14000000.0
2008-01-15 22:25:00,5.01314,5.014,5.01254,5.01367,13000000.0
2008-01-15 22:26:00,5.01356,5.01403,5.0126,5.0131,13000000.0
2008-01-15 22:27:00,5.01378,5.01378,5.01272,5.01291,16000000.0
2008-01-15 22:28:00,5.01323,5.01323,5.01161,5.01298,13000000.0
2008-01-15 22:29:00,5.01233,5.0124,5.01127,5.01138,21000000.0
2008-01-15 22:30:00,5.01202,5.01282,5.01096,5.01282,17000000.0
2008-01-15 22:31:00,5.01239,5.0127,5.01145,5.01176,10000000.0
2008-01-15 22:32:00,5.01263,5.01362,5.01221,5.01339,13000000.0
2008-01-15 22:33:00,5.01276,5.01334,5.01174,5.01174,13000000.0
2008-01-15 22:34:00,5.01248,5.01367,5.01248,5.01349,13000000.0
2008-01-15 22:35:00,5.0131,5.01433,5.01256,5.01315,19000000.0
2008-01-15 22:36:00,5.01337,5.01396,5.01244,5.01288,14000000.0
2008-01-15 22:37:00,5.01379,5.01392,5.01257,5.01381,17000000.0
2008-01-15 22:38:00,5.01302,5.01348,5.01258,5.01305,9000000.0
2008-01-15 22:39:00,5.01258,5.01314,5.01196,5.01306,20000000.0
2008-01-15 22:40:00,5.01234,5.01271,5.01173,5.01265,13000000.0
2008-01-15 22:41:00,5.01169,5.01245,5.01132,5.01189,13000000.0
2008-01-15 22:42:00,5.01187,5.01222,5.01049,5.01055,10000000.0
2008-01-15 22:43:00,5.01205,5.01295,5.01089,5.01161,15000000.0
2008-01-15 22:44:00,5.01208,5.01267,5.01159,5.01159,16000000.0
2008-01-15 22:45:00,5.01136,5.01289,5.01136,5.01267,14000000.0
2008-01-15 22:46:00,5.01191,5.01286,5.01175,5.01286,12000000.0
2008-01-15 22:47:00,5.01243,5.01339,5.01193,5.01339,7000000.0
2008-01-15 22:48:00,5.01295,5.01295,5.01194,5.01258,16000000.0
2008-01-15 22:49:00,5.01188,5.01261,5.01188,5.01227,10000000.0
2008-01-15 22:50:00,5.01158,5.01259,5.01149,5.01193,15000000.0
2008-01-15 22:51:00,5.01248,5.01312,5.01172,5.01298,17000000.0
2008-01-15 22:52:00,5.01309,5.01309,5.01185,5.01185,10000000.0
2008-01-15 22:53:00,5.01252,5.01285,5.01185,5.01205,20000000.0
2008-01-15 22:54:00,5.01181,5.01222,5.01181,5.01222,10000000.0
2008-01-15 22:55:00,5.01257,5.01328,5.0116,5.01289,12000000.0
2008-01-15 22:56:00,5.0128,5.01309,5.01161,5.01309,9000000.0
2008-01-15 22:57:00,5.01391,5.01432,5.01291,5.01355,18000000.0
2008-01-15 22:58:00,5.01274,5.01418,5.01269,5.01357,13000000.0
2008-01-15 22:59:00,5.01437,5.01437,5.0132,5.01384,10000000.0
2008-01-15 23:00:00,5.01487,5.015,5.01374,5.015,17000000.0
2008-01-15 23:01:00,5.01404,5.01501,5.01404,5.01489,13000000.0
2008-01-15 23:02:00,5.01544,5.01577,5.01481,5.01577,7000000.0
2008-01-15 23:03:00,5.01622,5.02034,5.01622,5.02034,16000000.0
2008-01-15 23:04:00,5.02061,5.02137,5.01913,5.02091,12000000.0
2008-01-15 23:05:00,5.02007,5.02139,5.02003,5.02024,11000000.0
2008-01-15 23:06:00,5.02024,5.02178,5.02008,5.02154,11000000.0
2008-01-15 23:07:00,5.02076,5.02207,5.02076,5.02173,13000000.0
2008-01-15 23:08:00,5.02151,5.02335,5.02151,5.02302,20000000.0
2008-01-15 23:09:00,5.0219,5.02387,5.0219,5.02323,16000000.0
2008-01-15 23:10:00,5.02326,5.02369,5.02227,5.02297,16000000.0
2008-01-15 23:11:00,5.0235,5.02363,5.02188,5.02198,10000000.0
2008-01-15 23:12:00,5.02289,5.02289,5.02155,5.02247,12000000.0
2008-01-15 23:13:00,5.0225,5.02357,5.02231,5.02231,16000000.0
2008-01-15 23:14:00,5.02251,5.02312,5.02214,5.02312,9000000.0
2008-01-15 23:15:00,5.02348,5.02348,5.02186,5.02186,9000000.0
2008-01-15 23:16:00,5.02191,5.02265,5.02146,5.02211,18000000.0
2008-01-15 23:17:00,5.02183,5.02215,5.02121,5.02146,8000000.0
2008-01-15 23:18:00,5.021,5.02191,5.02046,5.02191,10000000.0
2008-01-15 23:19:00,5.02057,5.02133,5.02034,5.02055,9000000.0
2008-01-15 23:20:00,5.02076,5.02281,5.02063,5.02281,17000000.0
2008-01-15 23:21:00,5.02294,5.02309,5.02122,5.02309,11000000.0
2008-01-15 23:22:00,5.02201,5.02329,5.02201,5.02325,12000000.0
2008-01-15 23:23:00,5.02329,5.02355,5.02239,5.02303,12000000.0
2008-01-15 23:24:00,5.02346,5.02346,5.02197,5.02197,12000000.0
2008-01-15 23:25:00,5.02308,5.02363,5.02221,5.02221,9000000.0
2008-01-15 23:26:00,5.02296,5.02309,5.02162,5.02162,14000000.0
2008-01-15 23:27:00,5.02189,5.02331,5.02155,5.02331,17000000.0
2008-01-15 23:28:00,5.02249,5.02335,5.02207,5.0221,15000000.0
2008-01-15 23:29:00,5.02223,5.02391,5.02223,5.02359,11000000.0
2008-01-15 23:30:00,5.02313,5.02376,5.02264,5.02296,14000000.0
2008-01-15 23:31:00,5.02252,5.02361,5.02244,5.02327,7000000.0
2008-01-15 23:32:00,5.02339,5.02381,5.02252,5.02364,15000000.0
2008-01-15 23:33:00,5.02243,5.02353,5.02229,5.02316,7000000.0
2008-01-15 23:34:00,5.02326,5.02374,5.02258,5.02374,10000000.0
2008-01-15 23:35:00,5.02205,5.02348,5.02205,5.02311,12000000.0
2008-01-15 23:36:00,5.02244,5.023,5.02167,5.02167,10000000.0
2008-01-15 23:37:00,5.02169,5.02285,5.02097,5.02179,14000000.0
2008-01-15 23:38:00,5.02196,5.0225,5.02135,5.02135,17000000.0
2008-01-15 23:39:00,5.02174,5.02236,5.02128,5.02181,9000000.0
2008-01-15 23:40:00,5.02242,5.02242,5.02081,5.02154,12000000.0
2008-01-15 23:41:00,5.02145,5.02293,5.02122,5.02293,9000000.0
2008-01-15 23:42:00,5.02225,5.02338,5.02182,5.02338,15000000.0
2008-01-15 23:43:00,5.02292,5.02314,5.02177,5.02177,13000000.0
2008-01-15 23:44:00,5.02229,5.02328,5.0219,5.0219,8000000.0
2008-01-15 23:45:00,5.02186,5.02339,5.02185,5.02262,12000000.0
2008-01-15 23:46:00,5.02299,5.02383,5.02252,5.02274,20000000.0
2008-01-15 23:47:00,5.02209,5.02333,5.02142,5.02223,19000000.0
2008-01-15 23:48:00,5.02228,5.02326,5.02175,5.02195,14000000.0
2008-01-15 23:49:00,5.0223,5.0233,5.0219,5.02268,12000000.0
2008-01-15 23:50:00,5.02371,5.02377,5.02259,5.02312,10000000.0
2008-01-15 23:51:00,5.02286,5.02374,5.02171,5.02374,14000000.0
2008-01-15 23:52:00,5.02282,5.0236,5.0223,5.02291,13000000.0
2008-01-15 23:53:00,5.02305,5.02346,5.02216,5.02339,16000000.0
2008-01-15 23:54:00,5.02312,5.02342,5.02185,5.02225,13000000.0
2008-01-15 23:55:00,5.02244,5.0233,5.02163,5.0233,16000000.0
2008-01-15 23:56:00,5.02218,5.02326,5.02217,5.02217,12000000.0
2008-01-15 23:57:00,5.02205,5.02389,5.02205,5.02303,14000000.0
2008-01-15 23:58:00,5.02228,5.02306,5.0213,5.02162,16000000.0
2008-01-15 23:59:00,5.02187,5.0223,5.02104,5.02176,12000000.0
2008-01-16 00:00:00,5.02125,5.02282,5.02125,5.02239,17000000.0
2008-01-16 00:01:00,5.02176,5.02309,5.02171,5.02249,12000000.0
2008-01-16 00:02:00,5.02252,5.02294,5.02182,5.02273,11000000.0
2008-01-16 00:03:00,5.02269,5.02333,5.0224,5.02298,7000000.0
2008-01-16 00:04:00,5.02244,5.02369,5.02231,5.02275,16000000.0
2008-01-16 00:05:00,5.02336,5.02336,5.02214,5.02281,17000000.0
2008-01-16 00:06:00,5.0228,5.02391,5.02272,5.02354,10000000.0
2008-01-16 00:07:00,5.02417,5.02719,5.02417,5.02657,19000000.0
2008-01-16 00:08:00,5.02664,5.02734,5.02585,5.02667,9000000.0
2008-01-16 00:09:00,5.02694,5.03004,5.02686,5.02841,19000000.0
2008-01-16 00:10:00,5.02812,5.02929,5.02733,5.02856,16000000.0
2008-01-16 00:11:00,5.02796,5.02988,5.02748,5.02988,9000000.0
2008-01-16 00:12:00,5.02957,5.03076,5.02957,5.03052,11000000.0
2008-01-16 00:13:00,5.02956,5.03095,5.02927,5.03078,8000000.0
2008-01-16 00:14:00,5.02935,5.03069,5.02929,5.03025,9000000.0
2008-01-16 00:15:00,5.03012,5.03025,5.0286,5.0286,15000000.0
2008-01-16 00:16:00,5.02917,5.02917,5.02606,5.02708,18000000.0
2008-01-16 00:17:00,5.02723,5.02784,5.02581,5.02735,21000000.0
2008-01-16 00:18:00,5.02765,5.0287,5.0268,5.02833,16000000.0
2008-01-16 00:19:00,5.02892,5.02995,5.02832,5.02995,12000000.0
2008-01-16 00:20:00,5.02924,5.02979,5.02863,5.0287,13000000.0
2008-01-16 00:21:00,5.02903,5.02989,5.02823,5.02945,13000000.0
2008-01-16 00:22:00,5.02936,5.0304,5.02901,5.02941,13000000.0
2008-01-16 00:23:00,5.0293,5.02985,5.02881,5.02965,11000000.0
2008-01-16 00:24:00,5.03042,5.03116,5.02991,5.03107,10000000.0
2008-01-16 00:25:00,5.03062,5.03115,5.03016,5.03112,16000000.0
2008-01-16 00:26:00,5.03101,5.03159,5.0304,5.0304,13000000.0
2008-01-16 00:27:00,5.03101,5.03124,5.02993,5.0311,16000000.0
2008-01-16 00:28:00,5.031,5.0316,5.03026,5.03061,13000000.0
2008-01-16 00:29:00,5.0311,5.03142,5.03045,5.03096,10000000.0
2008-01-16 00:30:00,5.03115,5.03171,5.02988,5.03033,15000000.0
2008-01-16 00:31:00,5.03022,5.03103,5.02937,5.02946,18000000.0
2008-01-16 00:32:00,5.02913,5.03076,5.02896,5.02926,14000000.0
2008-01-16 00:33:00,5.02971,5.03037,5.02879,5.02962,13000000.0
2008-01-16 00:34:00,5.0296,5.0296,5.02891,5.02897,11000000.0
2008-01-16 00:35:00,5.02953,5.03029,5.0291,5.02976,13000000.0
2008-01-16 00:36:00,5.02962,5.02998,5.02852,5.0289,12000000.0
2008-01-16 00:37:00,5.02874,5.0292,5.02818,5.02881,10000000.0
2008-01-16 00:38:00,5.02888,5.02924,5.02773,5.02924,11000000.0
2008-01-16 00:39:00,5.02785,5.02865,5.02777,5.02777,16000000.0
2008-01-16 00:40:00,5.02811,5.02957,5.02811,5.02859,10000000.0
2008-01-16 00:41:00,5.02866,5.03039,5.02866,5.03013,15000000.0
2008-01-16 00:42:00,5.02968,5.03041,5.02859,5.03041,10000000.0
2008-01-16 00:43:00,5.02944,5.02994,5.02863,5.02925,8000000.0
2008-01-16 00:44:00,5.02744,5.02858,5.02714,5.02775,7000000.0
2008-01-16 00:45:00,5.02847,5.02847,5.02782,5.02782,10000000.0
2008-01-16 00:46:00,5.0287,5.02957,5.02784,5.02784,18000000.0
2008-01-16 00:47:00,5.02858,5.02913,5.02772,5.02902,18000000.0
2008-01-16 00:48:00,5.02792,5.02956,5.02743,5.02743,15000000.0
2008-01-16 00:49:00,5.0278,5.02887,5.0278,5.02863,19000000.0
2008-01-16 00:50:00,5.02868,5.02898,5.02737,5.02777,15000000.0
2008-01-16 00:51:00,5.02817,5.02953,5.02817,5.02953,12000000.0
2008-01-16 00:52:00,5.0282,5.02918,5.0282,5.02869,15000000.0
2008-01-16 00:53:00,5.02783,5.02783,5.02754,5.02768,9000000.0
2008-01-16 00:54:00,5.02778,5.02929,5.02778,5.02813,17000000.0
2008-01-16 00:55:00,5.02878,5.02938,5.02858,5.02876,11000000.0
2008-01-16 00:56:00,5.02804,5.02981,5.02773,5.02876,23000000.0
2008-01-16 00:57:00,5.02896,5.02929,5.02857,5.02905,11000000.0
2008-01-16 00:58:00,5.03009,5.03094,5.02872,5.03016,11000000.0
2008-01-16 00:59:00,5.031,5.03196,5.03094,5.03188,11000000.0
2008-01-16 01:00:00,5.03184,5.03216,5.03007,5.03007,14000000.0
2008-01-16 01:01:00,5.02953,5.03015,5.02893,5.02893,9000000.0
2008-01-16 01:02:00,5.02991,5.03043,5.02938,5.02968,13000000.0
2008-01-16 01:03:00,5.02991,5.03066,5.02919,5.03066,18000000.0
2008-01-16 01:04:00,5.03077,5.03105,5.02996,5.02999,11000000.0
2008-01-16 01:05:00,5.0302,5.03082,5.02965,5.03082,13000000.0
2008-01-16 01:06:00,5.02951,5.03007,5.02845,5.02923,9000000.0
2008-01-16 01:07:00,5.02854,5.02879,5.02743,5.02743,15000000.0
2008-01-16 01:08:00,5.02803,5.02849,5.02736,5.0276,15000000.0
2008-01-16 01:09:00,5.02742,5.02799,5.02662,5.02732,14000000.0
2008-01-16 01:10:00,5.02771,5.02812,5.02668,5.02765,13000000.0
2008-01-16 01:11:00,5.02636,5.02779,5.02636,5.02707,7000000.0
2008-01-16 01:12:00,5.02676,5.02822,5.02641,5.02755,17000000.0
2008-01-16 01:13:00,5.02634,5.02729,5.02552,5.02552,18000000.0
2008-01-16 01:14:00,5.02518,5.02599,5.02448,5.02495,14000000.0
2008-01-16 01:15:00,5.02389,5.02539,5.02372,5.02539,10000000.0
2008-01-16 01:16:00,5.02407,5.02642,5.02407,5.0255,18000000.0
2008-01-16 01:17:00,5.02549,5.02691,5.02548,5.02603,16000000.0
2008-01-16 01:18:00,5.02606,5.02696,5.0258,5.02608,13000000.0
2008-01-16 01:19:00,5.02628,5.0281,5.02562,5.0281,12000000.0
2008-01-16 01:20:00,5.02827,5.02865,5.02686,5.02747,15000000.0
2008-01-16 01:21:00,5.02656,5.02804,5.02638,5.02759,14000000.0
2008-01-16 01:22:00,5.02729,5.02801,5.02652,5.02687,13000000.0
2008-01-16 01:23:00,5.0275,5.02833,5.02731,5.02833,14000000.0
2008-01-16 01:24:00,5.02768,5.02803,5.02702,5.02746,15000000.0
2008-01-16 01:25:00,5.02672,5.02794,5.02654,5.02706,17000000.0
2008-01-16 01:26:00,5.02609,5.02701,5.02573,5.0263,14000000.0
2008-01-16 01:27:00,5.02659,5.0271,5.02539,5.02589,13000000.0
2008-01-16 01:28:00,5.02651,5.02681,5.02571,5.02571,9000000.0
2008-01-16 01:29:00,5.0256,5.02679,5.0251,5.02556,11000000.0
2008-01-16 01:30:00,5.02547,5.02629,5.02459,5.02579,20000000.0
2008-01-16 01:31:00,5.02582,5.02633,5.02509,5.02633,9000000.0
2008-01-16 01:32:00,5.02536,5.02552,5.02402,5.02402,7000000.0
2008-01-16 01:33:00,5.02552,5.02569,5.02387,5.02465,13000000.0
2008-01-16 01:34:00,5.02418,5.02446,5.0232,5.02426,10000000.0
2008-01-16 01:35:00,5.02369,5.02447,5.02298,5.02438,17000000.0
2008-01-16 01:36:00,5.02292,5.02402,5.0227,5.02325,16000000.0
2008-01-16 01:37:00,5.02278,5.02447,5.02278,5.02284,13000000.0
2008-01-16 01:38:00,5.02451,5.02471,5.02342,5.02342,15000000.0
2008-01-16 01:39:00,5.02386,5.02438,5.02301,5.02348,13000000.0
2008-01-16 01:40:00,5.023,5.02366,5.02283,5.02297,14000000.0
2008-01-16 01:41:00,5.02273,5.0234,5.02236,5.02321,12000000.0
2008-01-16 01:42:00,5.02255,5.02305,5.02214,5.02214,14000000.0
2008-01-16 01:43:00,5.02271,5.02334,5.0217,5.0217,18000000.0
2008-01-16 01:44:00,5.02318,5.02326,5.02167,5.02273,12000000.0
2008-01-16 01:45:00,5.02224,5.02257,5.02115,5.0223,19000000.0
2008-01-16 01:46:00,5.02104,5.02269,5.02104,5.02226,15000000.0
2008-01-16 01:47:00,5.02123,5.02185,5.02061,5.02143,10000000.0
2008-01-16 01:48:00,5.02164,5.02295,5.02096,5.02295,14000000.0
2008-01-16 01:49:00,5.02246,5.02262,5.02095,5.02095,16000000.0
2008-01-16 01:50:00,5.02117,5.0214,5.0197,5.02102,18000000.0
2008-01-16 01:51:00,5.02001,5.02054,5.01863,5.01905,16000000.0
2008-01-16 01:52:00,5.01889,5.02086,5.01885,5.01978,10000000.0
2008-01-16 01:53:00,5.02178,5.02189,5.02037,5.02074,15000000.0
2008-01-16 01:54:00,5.02038,5.0213,5.01956,5.02039,14000000.0
2008-01-16 01:55:00,5.01993,5.02109,5.01993,5.02074,14000000.0
2008-01-16 01:56:00,5.0212,5.02134,5.01987,5.02004,8000000.0
2008-01-16 01:57:00,5.02136,5.02258,5.02096,5.02258,10000000.0
2008-01-16 01:58:00,5.02318,5.02385,5.02205,5.02306,21000000.0
2008-01-16 01:59:00,5.02288,5.02377,5.02211,5.02358,16000000.0
2008-01-16 02:00:00,5.02275,5.02411,5.02228,5.02353,11000000.0
2008-01-16 02:01:00,5.02233,5.02319,5.02145,5.02145,11000000.0
2008-01-16 02:02:00,5.0222,5.02236,5.0211,5.02233,13000000.0
2008-01-16 02:03:00,5.02165,5.02165,5.01977,5.02022,8000000.0
2008-01-16 02:04:00,5.01954,5.02028,5.01889,5.01978,18000000.0
2008-01-16 02:05:00,5.02092,5.02092,5.01981,5.02061,14000000.0
2008-01-16 02:06:00,5.02102,5.02158,5.02004,5.02158,18000000.0
2008-01-16 02:07:00,5.02076,5.02281,5.02076,5.02281,12000000.0
2008-01-16 02:08:00,5.02306,5.02317,5.02193,5.02254,12000000.0
2008-01-16 02:09:00,5.02274,5.02414,5.02262,5.02414,11000000.0
2008-01-16 02:10:00,5.02253,5.02397,5.02237,5.02339,10000000.0
2008-01-16 02:11:00,5.02325,5.02518,5.02325,5.0251,16000000.0
2008-01-16 02:12:00,5.02546,5.02674,5.02541,5.02674,17000000.0
2008-01-16 02:13:00,5.0251,5.02584,5.02442,5.02442,9000000.0
2008-01-16 02:14:00,5.0248,5.0256,5.02437,5.02473,16000000.0
2008-01-16 02:15:00,5.02582,5.02646,5.0247,5.02479,15000000.0
2008-01-16 02:16:00,5.02567,5.02602,5.02384,5.02399,16000000.0
2008-01-16 02:17:00,5.02383,5.02427,5.02271,5.02317,14000000.0
2008-01-16 02:18:00,5.02295,5.02425,5.02238,5.02324,16000000.0
2008-01-16 02:19:00,5.02347,5.02369,5.02266,5.02323,11000000.0
2008-01-16 02:20:00,5.02345,5.02368,5.02228,5.02277,10000000.0
2008-01-16 02:21:00,5.02227,5.02403,5.02227,5.02343,18000000.0
2008-01-16 02:22:00,5.02383,5.02383,5.02179,5.02264,15000000.0
2008-01-16 02:23:00,5.02244,5.0238,5.02206,5.02257,16000000.0
2008-01-16 02:24:00,5.02203,5.02363,5.02203,5.0234,12000000.0
2008-01-16 02:25:00,5.02297,5.02363,5.02197,5.02294,18000000.0
2008-01-16 02:26:00,5.02329,5.02377,5.02241,5.02257,8000000.0
2008-01-16 02:27:00,5.02301,5.02366,5.02213,5.02225,12000000.0
2008-01-16 02:28:00,5.02215,5.02309,5.02128,5.02128,15000000.0
2008-01-16 02:29:00,5.02303,5.02303,5.02197,5.02197,15000000.0
2008-01-16 02:30:00,5.02232,5.02269,5.02141,5.02182,19000000.0
2008-01-16 02:31:00,5.0225,5.02298,5.0217,5.02211,13000000.0
2008-01-16 02:32:00,5.02137,5.02203,5.02065,5.02076,17000000.0
2008-01-16 02:33:00,5.02158,5.02171,5.02077,5.02098,10000000.0
2008-01-16 02:34:00,5.02136,5.02175,5.02064,5.02175,11000000.0
2008-01-16 02:35:00,5.02039,5.02197,5.02039,5.02197,14000000.0
2008-01-16 02:36:00,5.02209,5.02209,5.02034,5.02115,13000000.0
2008-01-16 02:37:00,5.02072,5.02188,5.02072,5.02116,9000000.0
2008-01-16 02:38:00,5.02173,5.02203,5.02114,5.02172,12000000.0
2008-01-16 02:39:00,5.02108,5.02139,5.02067,5.02135,11000000.0
2008-01-16 02:40:00,5.02072,5.02179,5.01966,5.02033,19000000.0
2008-01-16 02:41:00,5.02014,5.02142,5.01991,5.02019,12000000.0
2008-01-16 02:42:00,5.02129,5.02147,5.02059,5.02117,11000000.0
2008-01-16 02:43:00,5.02041,5.02209,5.02041,5.02131,12000000.0
2008-01-16 02:44:00,5.02026,5.02167,5.02026,5.02084,9000000.0
2008-01-16 02:45:00,5.02203,5.02203,5.02065,5.02096,13000000.0
2008-01-16 02:46:00,5.02167,5.02216,5.02034,5.02082,11000000.0
2008-01-16 02:47:00,5.02053,5.0219,5.02053,5.02168,10000000.0
2008-01-16 02:48:00,5.02098,5.02098,5.02062,5.02062,11000000.0
2008-01-16 02:49:00,5.02204,5.02204,5.02095,5.02095,10000000.0
2008-01-16 02:50:00,5.02073,5.0219,5.02067,5.02067,17000000.0
2008-01-16 02:51:00,5.02151,5.02218,5.02089,5.02173,15000000.0
2008-01-16 02:52:00,5.02222,5.0233,5.02171,5.02263,13000000.0
2008-01-16 02:53:00,5.02267,5.02337,5.02177,5.0233,12000000.0
2008-01-16 02:54:00,5.02268,5.02405,5.02177,5.02405,13000000.0
2008-01-16 02:55:00,5.02232,5.02364,5.02227,5.02227,13000000.0
2008-01-16 02:56:00,5.02268,5.02426,5.0225,5.02383,13000000.0
2008-01-16 02:57:00,5.02411,5.02411,5.02334,5.02351,10000000.0
2008-01-16 02:58:00,5.02417,5.0242,5.0228,5.02324,15000000.0
2008-01-16 02:59:00,5.02238,5.02377,5.02238,5.02259,12000000.0
2008-01-16 03:00:00,5.0228,5.02403,5.02194,5.02314,17000000.0
2008-01-16 03:01:00,5.02435,5.0253,5.0241,5.02523,9000000.0
2008-01-16 03:02:00,5.02481,5.02555,5.02438,5.02446,15000000.0
2008-01-16 03:03:00,5.02487,5.02618,5.02466,5.02466,14000000.0
2008-01-16 03:04:00,5.02484,5.02542,5.02479,5.02534,11000000.0
2008-01-16 03:05:00,5.0257,5.02652,5.02508,5.02612,12000000.0
2008-01-16 03:06:00,5.02591,5.02625,5.02436,5.02436,12000000.0
2008-01-16 03:07:00,5.02482,5.02547,5.02343,5.02417,18000000.0
2008-01-16 03:08:00,5.02451,5.02451,5.02353,5.02439,9000000.0
2008-01-16 03:09:00,5.02294,5.02465,5.02294,5.02465,9000000.0
2008-01-16 03:10:00,5.02334,5.02408,5.02304,5.0238,11000000.0
2008-01-16 03:11:00,5.02368,5.02418,5.02276,5.02403,16000000.0
2008-01-16 03:12:00,5.0234,5.02364,5.02286,5.02292,8000000.0
2008-01-16 03:13:00,5.02353,5.02466,5.02305,5.02466,12000000.0
2008-01-16 03:14:00,5.02339,5.02449,5.02217,5.02313,16000000.0
2008-01-16 03:15:00,5.02327,5.02356,5.02246,5.02278,10000000.0
2008-01-16 03:16:00,5.02265,5.02319,5.02093,5.02097,16000000.0
2008-01-16 03:17:00,5.02147,5.02254,5.02074,5.02074,16000000.0
2008-01-16 03:18:00,5.02152,5.02196,5.02059,5.02127,9000000.0
2008-01-16 03:19:00,5.0212,5.02222,5.02104,5.02172,10000000.0
2008-01-16 03:20:00,5.02108,5.02241,5.02088,5.02088,20000000.0
2008-01-16 03:21:00,5.02199,5.02201,5.02051,5.02051,18000000.0
2008-01-16 03:22:00,5.02117,5.02168,5.02028,5.02098,15000000.0
2008-01-16 03:23:00,5.02061,5.02197,5.02061,5.02132,15000000.0
2008-01-16 03:24:00,5.02097,5.02263,5.02097,5.02129,12000000.0
2008-01-16 03:25:00,5.02233,5.02255,5.02087,5.02146,15000000.0
2008-01-16 03:26:00,5.0212,5.02191,5.02114,5.02144,19000000.0
2008-01-16 03:27:00,5.02199,5.02231,5.02131,5.02137,8000000.0
2008-01-16 03:28:00,5.02165,5.02281,5.02139,5.0217,13000000.0
2008-01-16 03:29:00,5.02213,5.02306,5.02196,5.02287,9000000.0
2008-01-16 03:30:00,5.02175,5.02296,5.02175,5.02258,17000000.0
2008-01-16 03:31:00,5.02217,5.0226,5.02166,5.02166,7000000.0
2008-01-16 03:32:00,5.02199,5.02256,5.02099,5.02249,15000000.0
2008-01-16 03:33:00,5.02097,5.02274,5.02089,5.02193,14000000.0
2008-01-16 03:34:00,5.02216,5.02276,5.02129,5.02276,13000000.0
2008-01-16 03:35:00,5.02192,5.02355,5.02189,5.02355,9000000.0
2008-01-16 03:36:00,5.02224,5.02381,5.02218,5.02218,13000000.0
2008-01-16 03:37:00,5.02178,5.02318,5.02178,5.02276,13000000.0
2008-01-16 03:38:00,5.02251,5.02379,5.02251,5.02371,14000000.0
2008-01-16 03:39:00,5.02344,5.02397,5.02268,5.02378,11000000.0
2008-01-16 03:40:00,5.02304,5.02358,5.02266,5.02358,12000000.0
2008-01-16 03:41:00,5.02321,5.02433,5.02321,5.02384,19000000.0
2008-01-16 03:42:00,5.025,5.02554,5.02359,5.02554,10000000.0
2008-01-16 03:43:00,5.02404,5.02559,5.02404,5.0244,12000000.0
2008-01-16 03:44:00,5.0245,5.0252,5.02344,5.02447,12000000.0
2008-01-16 03:45:00,5.02465,5.02481,5.02379,5.02398,14000000.0
2008-01-16 03:46:00,5.02486,5.02486,5.02268,5.02341,13000000.0
2008-01-16 03:47:00,5.02378,5.02398,5.02281,5.02313,9000000.0
2008-01-16 03:48:00,5.02313,5.02353,5.02263,5.02263,8000000.0
2008-01-16 03:49:00,5.02375,5.0241,5.02228,5.023,19000000.0
2008-01-16 03:50:00,5.02366,5.02374,5.02288,5.02294,12000000.0
2008-01-16 03:51:00,5.02351,5.02412,5.02309,5.0233,15000000.0
2008-01-16 03:52:00,5.02315,5.02442,5.02315,5.02368,11000000.0
2008-01-16 03:53:00,5.0226,5.02444,5.0226,5.02353,12000000.0
2008-01-16 03:54:00,5.0236,5.02375,5.02233,5.02337,12000000.0
2008-01-16 03:55:00,5.02265,5.02355,5.02194,5.02266,12000000.0
2008-01-16 03:56:00,5.02218,5.02341,5.02218,5.02277,14000000.0
2008-01-16 03:57:00,5.02216,5.02301,5.02121,5.02185,15000000.0
2008-01-16 03:58:00,5.02127,5.02187,5.02079,5.02187,12000000.0
2008-01-16 03:59:00,5.02018,5.02165,5.02018,5.02165,17000000.0
2008-01-16 04:00:00,5.02153,5.02212,5.02041,5.02041,14000000.0
2008-01-16 04:01:00,5.02171,5.02171,5.02035,5.02035,13000000.0
2008-01-16 04:02:00,5.02165,5.02213,5.02073,5.02172,16000000.0
2008-01-16 04:03:00,5.02118,5.02189,5.0209,5.02112,14000000.0
2008-01-16 04:04:00,5.02196,5.02224,5.02038,5.0214,19000000.0
2008-01-16 04:05:00,5.02138,5.02205,5.02066,5.02081,12000000.0
2008-01-16 04:06:00,5.02102,5.02147,5.01983,5.02074,18000000.0
2008-01-16 04:07:00,5.02066,5.02108,5.01965,5.01965,16000000.0
2008-01-16 04:08:00,5.02051,5.02059,5.01987,5.02017,8000000.0
2008-01-16 04:09:00,5.019,5.0203,5.01748,5.01826,13000000.0
2008-01-16 04:10:00,5.01835,5.01837,5.01682,5.01791,14000000.0
2008-01-16 04:11:00,5.01723,5.01791,5.017,5.01728,18000000.0
2008-01-16 04:12:00,5.01786,5.01802,5.01697,5.01766,10000000.0
2008-01-16 04:13:00,5.01746,5.01746,5.01597,5.01597,14000000.0
2008-01-16 04:14:00,5.01649,5.01649,5.01334,5.01466,20000000.0
2008-01-16 04:15:00,5.01538,5.01611,5.01467,5.01474,14000000.0
2008-01-16 04:16:00,5.01537,5.01622,5.0137,5.01401,15000000.0
2008-01-16 04:17:00,5.01353,5.01481,5.01353,5.01401,22000000.0
2008-01-16 04:18:00,5.01473,5.0151,5.01354,5.01451,17000000.0
2008-01-16 04:19:00,5.01419,5.01501,5.01385,5.01441,12000000.0
2008-01-16 04:20:00,5.01439,5.01517,5.01383,5.01383,17000000.0
2008-01-16 04:21:00,5.01416,5.01553,5.01369,5.01494,13000000.0
2008-01-16 04:22:00,5.01359,5.01506,5.01359,5.01465,14000000.0
2008-01-16 04:23:00,5.01502,5.01579,5.01469,5.01579,9000000.0
2008-01-16 04:24:00,5.0149,5.01593,5.01488,5.01593,9000000.0
2008-01-16 04:25:00,5.01463,5.01586,5.01463,5.01526,13000000.0
2008-01-16 04:26:00,5.01518,5.01662,5.01518,5.01662,12000000.0
2008-01-16 04:27:00,5.01563,5.01652,5.01484,5.0152,16000000.0
2008-01-16 04:28:00,5.01437,5.01519,5.01435,5.01447,11000000.0
2008-01-16 04:29:00,5.01451,5.0159,5.01451,5.01481,20000000.0
2008-01-16 04:30:00,5.01584,5.01629,5.01481,5.01629,16000000.0
2008-01-16 04:31:00,5.01429,5.01538,5.01372,5.01374,12000000.0
2008-01-16 04:32:00,5.01245,5.01334,5.01154,5.01203,11000000.0
2008-01-16 04:33:00,5.01207,5.01289,5.01181,5.01274,14000000.0
2008-01-16 04:34:00,5.01317,5.01518,5.01317,5.01507,11000000.0
2008-01-16 04:35:00,5.01431,5.01553,5.01426,5.01426,14000000.0
2008-01-16 04:36:00,5.01465,5.01508,5.01404,5.01404,11000000.0
2008-01-16 04:37:00,5.01475,5.01597,5.01461,5.01551,15000000.0
2008-01-16 04:38:00,5.01472,5.01606,5.01453,5.01579,7000000.0
2008-01-16 04:39:00,5.01479,5.01527,5.01418,5.01478,19000000.0
2008-01-16 04:40:00,5.01616,5.01619,5.01486,5.01536,14000000.0
2008-01-16 04:41:00,5.01454,5.01619,5.01449,5.0152,12000000.0
2008-01-16 04:42:00,5.01503,5.01574,5.01475,5.01548,11000000.0
2008-01-16 04:43:00,5.0152,5.01583,5.01456,5.01456,15000000.0
2008-01-16 04:44:00,5.0146,5.01481,5.01409,5.01455,13000000.0
2008-01-16 04:45:00,5.01421,5.01532,5.0133,5.0133,19000000.0
2008-01-16 04:46:00,5.01426,5.015,5.01367,5.01398,14000000.0
2008-01-16 04:47:00,5.014,5.01477,5.01383,5.01477,7000000.0
2008-01-16 04:48:00,5.01465,5.01524,5.01348,5.01452,14000000.0
2008-01-16 04:49:00,5.01404,5.01493,5.01355,5.01366,12000000.0
2008-01-16 04:50:00,5.01277,5.01345,5.01243,5.01243,9000000.0
2008-01-16 04:51:00,5.01294,5.01379,5.01246,5.01313,16000000.0
2008-01-16 04:52:00,5.01289,5.01359,5.01225,5.0134,14000000.0
2008-01-16 04:53:00,5.01341,5.01382,5.01235,5.01305,12000000.0
2008-01-16 04:54:00,5.01259,5.01449,5.01241,5.01449,9000000.0
2008-01-16 04:55:00,5.01478,5.0153,5.0133,5.01392,19000000.0
2008-01-16 04:56:00,5.01371,5.01428,5.01319,5.01381,17000000.0
2008-01-16 04:57:00,5.01389,5.01445,5.01318,5.01318,15000000.0
2008-01-16 04:58:00,5.01401,5.0141,5.01336,5.01336,7000000.0
2008-01-16 04:59:00,5.01468,5.01468,5.01329,5.01468,10000000.0
2008-01-16 05:00:00,5.01448,5.01448,5.01297,5.01373,19000000.0
2008-01-16 05:01:00,5.01444,5.01444,5.01338,5.01435,8000000.0
2008-01-16 05:02:00,5.01304,5.01409,5.01304,5.01409,8000000.0
2008-01-16 05:03:00,5.01326,5.01464,5.01297,5.01433,13000000.0
2008-01-16 05:04:00,5.01338,5.01439,5.01327,5.01342,16000000.0
2008-01-16 05:05:00,5.01396,5.01441,5.01217,5.0124,17000000.0
2008-01-16 05:06:00,5.01309,5.01394,5.01206,5.01275,15000000.0
2008-01-16 05:07:00,5.01214,5.01291,5.01188,5.012,9000000.0
2008-01-16 05:08:00,5.01223,5.01306,5.01153,5.01306,14000000.0
2008-01-16 05:09:00,5.01228,5.01308,5.01156,5.01269,15000000.0
2008-01-16 05:10:00,5.0112,5.01272,5.01117,5.01272,13000000.0
2008-01-16 05:11:00,5.01181,5.01245,5.01086,5.01135,13000000.0
2008-01-16 05:12:00,5.01119,5.01144,5.0103,5.01068,15000000.0
2008-01-16 05:13:00,5.0098,5.01156,5.0098,5.01156,14000000.0
2008-01-16 05:14:00,5.01058,5.01151,5.00992,5.0101,13000000.0
2008-01-16 05:15:00,5.01138,5.01234,5.01074,5.01195,15000000.0
2008-01-16 05:16:00,5.01242,5.01244,5.01169,5.01184,12000000.0
2008-01-16 05:17:00,5.01279,5.01328,5.01177,5.01241,13000000.0
2008-01-16 05:18:00,5.01201,5.01301,5.01175,5.01236,14000000.0
2008-01-16 05:19:00,5.0123,5.01338,5.0122,5.0127,9000000.0
2008-01-16 05:20:00,5.01329,5.01339,5.01199,5.0124,12000000.0
2008-01-16 05:21:00,5.01203,5.013,5.01201,5.01254,9000000.0
2008-01-16 05:22:00,5.01174,5.01307,5.01173,5.01244,13000000.0
2008-01-16 05:23:00,5.01373,5.01376,5.01251,5.01257,9000000.0
2008-01-16 05:24:00,5.01252,5.01343,5.01172,5.01257,13000000.0
2008-01-16 05:25:00,5.01187,5.01243,5.01128,5.01128,10000000.0
2008-01-16 05:26:00,5.01173,5.01192,5.00999,5.01166,11000000.0
2008-01-16 05:27:00,5.01009,5.01137,5.00896,5.00903,20000000.0
2008-01-16 05:28:00,5.00797,5.0096,5.00781,5.00839,11000000.0
2008-01-16 05:29:00,5.00766,5.00888,5.00726,5.00786,8000000.0
2008-01-16 05:30:00,5.00821,5.00911,5.00751,5.00786,13000000.0
2008-01-16 05:31:00,5.00879,5.00994,5.00788,5.00788,12000000.0
2008-01-16 05:32:00,5.009,5.00932,5.00786,5.0084,14000000.0
2008-01-16 05:33:00,5.00752,5.00888,5.00696,5.0076,10000000.0
2008-01-16 05:34:00,5.00742,5.0082,5.00676,5.00792,14000000.0
2008-01-16 05:35:00,5.00869,5.00913,5.0063,5.00684,16000000.0
2008-01-16 05:36:00,5.00727,5.00767,5.0062,5.00767,11000000.0
2008-01-16 05:37:00,5.00603,5.00729,5.00603,5.00664,14000000.0
2008-01-16 05:38:00,5.00675,5.00787,5.00585,5.00748,12000000.0
2008-01-16 05:39:00,5.00779,5.00873,5.00714,5.00776,16000000.0
2008-01-16 05:40:00,5.00806,5.00867,5.00689,5.00803,15000000.0
2008-01-16 05:41:00,5.00734,5.00857,5.00689,5.00776,11000000.0
2008-01-16 05:42:00,5.0074,5.00874,5.00726,5.00809,20000000.0
2008-01-16 05:43:00,5.00818,5.00871,5.00768,5.00817,13000000.0
2008-01-16 05:44:00,5.0078,5.00884,5.00737,5.00839,10000000.0
2008-01-16 05:45:00,5.00785,5.00869,5.00747,5.00747,9000000.0
2008-01-16 05:46:00,5.00749,5.00921,5.00747,5.00816,24000000.0
2008-01-16 05:47:00,5.00764,5.00859,5.00707,5.00756,16000000.0
2008-01-16 05:48:00,5.00812,5.00883,5.00722,5.00722,8000000.0
2008-01-16 05:49:00,5.0086,5.0086,5.0066,5.00671,7000000.0
2008-01-16 05:50:00,5.0065,5.00702,5.00627,5.00662,11000000.0
2008-01-16 05:51:00,5.00589,5.00633,5.00484,5.00533,18000000.0
2008-01-16 05:52:00,5.00499,5.0053,5.00395,5.00455,9000000.0
2008-01-16 05:53:00,5.00409,5.00578,5.00409,5.00538,15000000.0
2008-01-16 05:54:00,5.00572,5.00683,5.00497,5.00497,14000000.0
2008-01-16 05:55:00,5.00584,5.00644,5.00496,5.00506,15000000.0
2008-01-16 05:56:00,5.00579,5.00665,5.00515,5.00595,23000000.0
2008-01-16 05:57:00,5.00588,5.00621,5.00501,5.00595,17000000.0
2008-01-16 05:58:00,5.00512,5.00561,5.00421,5.0055,11000000.0
2008-01-16 05:59:00,5.00364,5.00566,5.00364,5.00517,13000000.0
2008-01-16 06:00:00,5.0055,5.00584,5.00435,5.00488,18000000.0
2008-01-16 06:01:00,5.00323,5.00457,5.00323,5.00427,9000000.0
2008-01-16 06:02:00,5.0046,5.00543,5.00413,5.00526,16000000.0
2008-01-16 06:03:00,5.00461,5.00521,5.00328,5.00466,12000000.0
2008-01-16 06:04:00,5.00468,5.007,5.00468,5.00683,17000000.0
2008-01-16 06:05:00,5.00475,5.00631,5.00454,5.00631,11000000.0
2008-01-16 06:06:00,5.00489,5.0059,5.00485,5.00518,14000000.0
2008-01-16 06:07:00,5.00531,5.00662,5.00495,5.00652,13000000.0
2008-01-16 06:08:00,5.00592,5.00693,5.00586,5.00652,13000000.0
2008-01-16 06:09:00,5.00647,5.00769,5.00637,5.00657,11000000.0
2008-01-16 06:10:00,5.007,5.00801,5.00677,5.00752,8000000.0
2008-01-16 06:11:00,5.00631,5.00769,5.00631,5.00669,17000000.0
2008-01-16 06:12:00,5.00744,5.00829,5.00686,5.00736,13000000.0
2008-01-16 06:13:00,5.00836,5.00884,5.00701,5.0088,13000000.0
2008-01-16 06:14:00,5.0081,5.00872,5.00764,5.0081,11000000.0
2008-01-16 06:15:00,5.00902,5.00902,5.0073,5.0073,16000000.0
2008-01-16 06:16:00,5.00777,5.00811,5.00678,5.00754,13000000.0
2008-01-16 06:17:00,5.00678,5.00793,5.00639,5.00732,18000000.0
2008-01-16 06:18:00,5.00592,5.00753,5.00571,5.00655,11000000.0
2008-01-16 06:19:00,5.00716,5.00763,5.00657,5.00707,7000000.0
2008-01-16 06:20:00,5.00697,5.00789,5.00641,5.00727,17000000.0
2008-01-16 06:21:00,5.00781,5.00886,5.00669,5.00886,13000000.0
2008-01-16 06:22:00,5.00857,5.00941,5.00749,5.00898,19000000.0
2008-01-16 06:23:00,5.00835,5.00987,5.00796,5.00918,19000000.0
2008-01-16 06:24:00,5.00813,5.00949,5.00807,5.00899,20000000.0
2008-01-16 06:25:00,5.00914,5.00963,5.00886,5.0092,8000000.0
2008-01-16 06:26:00,5.00913,5.0112,5.00913,5.01056,19000000.0
2008-01-16 06:27:00,5.00973,5.01015,5.00906,5.0094,12000000.0
2008-01-16 06:28:00,5.01028,5.01053,5.00964,5.00995,10000000.0
2008-01-16 06:29:00,5.00977,5.01177,5.00966,5.01177,10000000.0
2008-01-16 06:30:00,5.01189,5.01271,5.01067,5.01207,12000000.0
2008-01-16 06:31:00,5.01086,5.0114,5.01002,5.01137,15000000.0
2008-01-16 06:32:00,5.00967,5.01081,5.00935,5.01008,11000000.0
2008-01-16 06:33:00,5.00911,5.01119,5.00911,5.01097,13000000.0
2008-01-16 06:34:00,5.01009,5.01051,5.00972,5.01009,7000000.0
2008-01-16 06:35:00,5.01002,5.01044,5.00967,5.00988,11000000.0
2008-01-16 06:36:00,5.00895,5.00929,5.00754,5.00804,7000000.0
2008-01-16 06:37:00,5.00944,5.01017,5.00869,5.00947,9000000.0
2008-01-16 06:38:00,5.00996,5.01021,5.00901,5.00905,11000000.0
2008-01-16 06:39:00,5.00918,5.00959,5.00831,5.00852,14000000.0
2008-01-16 06:40:00,5.00858,5.01079,5.00858,5.01079,12000000.0
2008-01-16 06:41:00,5.01076,5.01111,5.00902,5.01035,17000000.0
2008-01-16 06:42:00,5.01003,5.01173,5.00999,5.01092,13000000.0
2008-01-16 06:43:00,5.01089,5.0118,5.01063,5.01152,11000000.0
2008-01-16 06:44:00,5.01147,5.01147,5.01003,5.01071,15000000.0
2008-01-16 06:45:00,5.01026,5.01118,5.0096,5.00996,10000000.0
2008-01-16 06:46:00,5.00929,5.00998,5.00871,5.00926,14000000.0
2008-01-16 06:47:00,5.00986,5.0104,5.00953,5.0104,10000000.0
2008-01-16 06:48:00,5.00975,5.01079,5.00926,5.01019,13000000.0
2008-01-16 06:49:00,5.01046,5.01078,5.00948,5.01001,15000000.0
2008-01-16 06:50:00,5.01035,5.0111,5.00959,5.01088,16000000.0
2008-01-16 06:51:00,5.01016,5.01045,5.01007,5.01033,14000000.0
2008-01-16 06:52:00,5.01022,5.01053,5.00976,5.01,10000000.0
2008-01-16 06:53:00,5.0104,5.012,5.00953,5.01152,12000000.0
2008-01-16 06:54:00,5.01158,5.01207,5.01019,5.0118,14000000.0
2008-01-16 06:55:00,5.01084,5.01254,5.01084,5.01225,18000000.0
2008-01-16 06:56:00,5.01166,5.01271,5.01076,5.01271,19000000.0
2008-01-16 06:57:00,5.0118,5.01229,5.01113,5.01119,8000000.0
2008-01-16 06:58:00,5.011,5.01203,5.01065,5.01065,10000000.0
2008-01-16 06:59:00,5.01089,5.01205,5.01089,5.011,17000000.0
2008-01-16 07:00:00,5.01118,5.01305,5.01118,5.01119,11000000.0
2008-01-16 07:01:00,5.01148,5.01262,5.01108,5.01172,11000000.0
2008-01-16 07:02:00,5.01039,5.0124,5.01005,5.01222,13000000.0
2008-01-16 07:03:00,5.01146,5.01199,5.01092,5.01133,12000000.0
2008-01-16 07:04:00,5.01067,5.01144,5.00951,5.01021,18000000.0
2008-01-16 07:05:00,5.00974,5.01103,5.00974,5.01054,12000000.0
2008-01-16 07:06:00,5.01044,5.01081,5.00937,5.00991,15000000.0
2008-01-16 07:07:00,5.01019,5.01019,5.00947,5.01004,11000000.0
2008-01-16 07:08:00,5.00921,5.00936,5.00823,5.00868,9000000.0
2008-01-16 07:09:00,5.00838,5.00936,5.00794,5.00892,15000000.0
2008-01-16 07:10:00,5.00812,5.00922,5.00807,5.00922,19000000.0
2008-01-16 07:11:00,5.0078,5.00828,5.00686,5.00686,9000000.0
2008-01-16 07:12:00,5.00744,5.00819,5.00667,5.00667,12000000.0
2008-01-16 07:13:00,5.0072,5.00813,5.00656,5.00737,19000000.0
2008-01-16 07:14:00,5.00765,5.00833,5.00699,5.0078,8000000.0
2008-01-16 07:15:00,5.0076,5.00799,5.00688,5.0074,16000000.0
2008-01-16 07:16:00,5.00682,5.0079,5.00682,5.00741,18000000.0
2008-01-16 07:17:00,5.00806,5.00806,5.00667,5.00766,22000000.0
2008-01-16 07:18:00,5.00761,5.0079,5.00632,5.00703,16000000.0
2008-01-16 07:19:00,5.0072,5.00744,5.0063,5.00656,17000000.0
2008-01-16 07:20:00,5.00628,5.00685,5.00575,5.00685,14000000.0
2008-01-16 07:21:00,5.006,5.00685,5.00566,5.00649,16000000.0
2008-01-16 07:22:00,5.00666,5.0073,5.00582,5.00677,14000000.0
2008-01-16 07:23:00,5.00699,5.0076,5.00605,5.00633,17000000.0
2008-01-16 07:24:00,5.00713,5.00713,5.00555,5.00576,9000000.0
2008-01-16 07:25:00,5.00687,5.00807,5.00621,5.00747,13000000.0
2008-01-16 07:26:00,5.00722,5.00814,5.00645,5.0081,13000000.0
2008-01-16 07:27:00,5.00795,5.00839,5.00688,5.00688,7000000.0
2008-01-16 07:28:00,5.00767,5.00915,5.00715,5.00801,18000000.0
2008-01-16 07:29:00,5.00867,5.00969,5.00796,5.00803,8000000.0
2008-01-16 07:30:00,5.00861,5.00967,5.008,5.00871,16000000.0
2008-01-16 07:31:00,5.00877,5.00905,5.00752,5.00802,15000000.0
2008-01-16 07:32:00,5.0083,5.0083,5.00711,5.00798,13000000.0
2008-01-16 07:33:00,5.00805,5.00805,5.00656,5.0067,8000000.0
2008-01-16 07:34:00,5.00616,5.00754,5.00616,5.00754,11000000.0
2008-01-16 07:35:00,5.00622,5.00714,5.00566,5.00642,16000000.0
2008-01-16 07:36:00,5.00601,5.00707,5.00572,5.00618,11000000.0
2008-01-16 07:37:00,5.00602,5.0071,5.00536,5.00537,17000000.0
2008-01-16 07:38:00,5.00671,5.00711,5.00564,5.00627,9000000.0
2008-01-16 07:39:00,5.00526,5.008,5.00526,5.008,12000000.0
2008-01-16 07:40:00,5.00787,5.00952,5.00734,5.00903,14000000.0
2008-01-16 07:41:00,5.00927,5.01148,5.00927,5.0103,14000000.0
2008-01-16 07:42:00,5.01114,5.01159,5.0108,5.01091,8000000.0
2008-01-16 07:43:00,5.01066,5.01202,5.00988,5.01202,15000000.0
2008-01-16 07:44:00,5.01163,5.01206,5.01049,5.01166,13000000.0
2008-01-16 07:45:00,5.0107,5.01145,5.00947,5.01007,19000000.0
2008-01-16 07:46:00,5.00988,5.01103,5.00961,5.01103,11000000.0
2008-01-16 07:47:00,5.0099,5.01087,5.0089,5.0099,16000000.0
2008-01-16 07:48:00,5.01134,5.01146,5.00966,5.01022,9000000.0
2008-01-16 07:49:00,5.01124,5.01124,5.00954,5.01103,11000000.0
2008-01-16 07:50:00,5.00979,5.01,5.00893,5.00912,11000000.0
2008-01-16 07:51:00,5.00989,5.0106,5.00942,5.01024,13000000.0
2008-01-16 07:52:00,5.01067,5.01067,5.00916,5.0104,14000000.0
2008-01-16 07:53:00,5.00887,5.0102,5.00885,5.00992,10000000.0
2008-01-16 07:54:00,5.01029,5.01039,5.00848,5.00859,17000000.0
2008-01-16 07:55:00,5.00926,5.01037,5.00881,5.00979,10000000.0
2008-01-16 07:56:00,5.00937,5.01064,5.00937,5.00965,11000000.0
2008-01-16 07:57:00,5.00996,5.01083,5.00996,5.0103,11000000.0
2008-01-16 07:58:00,5.01009,5.01081,5.00921,5.01043,24000000.0
2008-01-16 07:59:00,5.00902,5.01075,5.00902,5.01036,11000000.0
2008-01-16 08:00:00,5.01032,5.01088,5.00967,5.01037,14000000.0
2008-01-16 08:01:00,5.00933,5.01088,5.00933,5.00966,15000000.0
2008-01-16 08:02:00,5.00978,5.01056,5.00902,5.0102,16000000.0
2008-01-16 08:03:00,5.00964,5.0112,5.00901,5.01036,10000000.0
2008-01-16 08:04:00,5.00987,5.01132,5.00828,5.00893,13000000.0
2008-01-16 08:05:00,5.01023,5.01037,5.00887,5.00887,18000000.0
2008-01-16 08:06:00,5.00914,5.00989,5.00897,5.00927,14000000.0
2008-01-16 08:07:00,5.00907,5.00998,5.00895,5.00975,11000000.0
2008-01-16 08:08:00,5.01055,5.01055,5.00888,5.00888,19000000.0
2008-01-16 08:09:00,5.01014,5.01014,5.00906,5.00906,9000000.0
2008-01-16 08:10:00,5.00849,5.00915,5.00761,5.00761,8000000.0
2008-01-16 08:11:00,5.00801,5.00865,5.00769,5.00796,16000000.0
2008-01-16 08:12:00,5.00731,5.00862,5.00697,5.00848,16000000.0
2008-01-16 08:13:00,5.00854,5.00854,5.0068,5.00725,15000000.0
2008-01-16 08:14:00,5.00837,5.00837,5.00629,5.00629,15000000.0
2008-01-16 08:15:00,5.00576,5.0078,5.00576,5.00688,14000000.0
2008-01-16 08:16:00,5.00687,5.00766,5.00627,5.00627,14000000.0
2008-01-16 08:17:00,5.00693,5.00776,5.00638,5.00717,15000000.0
2008-01-16 08:18:00,5.00683,5.00792,5.00661,5.00732,11000000.0
2008-01-16 08:19:00,5.00704,5.00809,5.00661,5.00681,16000000.0
2008-01-16 08:20:00,5.00776,5.00899,5.00706,5.00891,17000000.0
2008-01-16 08:21:00,5.00732,5.00901,5.00716,5.00809,15000000.0
2008-01-16 08:22:00,5.00776,5.00852,5.00738,5.00738,8000000.0
2008-01-16 08:23:00,5.00829,5.00899,5.00788,5.00848,15000000.0
2008-01-16 08:24:00,5.009,5.00905,5.00805,5.00805,8000000.0
2008-01-16 08:25:00,5.00798,5.00921,5.00766,5.00805,17000000.0
2008-01-16 08:26:00,5.00934,5.00946,5.00815,5.00896,14000000.0
2008-01-16 08:27:00,5.00945,5.00982,5.00849,5.00914,9000000.0
2008-01-16 08:28:00,5.00843,5.01009,5.00843,5.01009,11000000.0
2008-01-16 08:29:00,5.00914,5.0103,5.00877,5.00949,15000000.0
2008-01-16 08:30:00,5.01055,5.01055,5.00868,5.00868,10000000.0
2008-01-16 08:31:00,5.00968,5.00985,5.00805,5.00912,17000000.0
2008-01-16 08:32:00,5.00832,5.00965,5.00766,5.00781,20000000.0
2008-01-16 08:33:00,5.00834,5.00859,5.00766,5.00801,7000000.0
2008-01-16 08:34:00,5.00832,5.01059,5.00832,5.01059,8000000.0
2008-01-16 08:35:00,5.0098,5.01048,5.00911,5.00992,19000000.0
2008-01-16 08:36:00,5.01043,5.01127,5.00969,5.01127,14000000.0
2008-01-16 08:37:00,5.01223,5.01284,5.01109,5.01284,12000000.0
2008-01-16 08:38:00,5.01247,5.01445,5.012,5.01331,13000000.0
2008-01-16 08:39:00,5.01299,5.01337,5.01099,5.01186,14000000.0
2008-01-16 08:40:00,5.01146,5.01335,5.0112,5.01335,12000000.0
2008-01-16 08:41:00,5.01361,5.0145,5.01269,5.01338,11000000.0
2008-01-16 08:42:00,5.01336,5.01557,5.01311,5.01498,18000000.0
2008-01-16 08:43:00,5.01506,5.01638,5.01493,5.01493,8000000.0
2008-01-16 08:44:00,5.01494,5.01619,5.01439,5.01537,12000000.0
2008-01-16 08:45:00,5.01487,5.01623,5.01482,5.01522,20000000.0
2008-01-16 08:46:00,5.01473,5.01623,5.01461,5.0155,10000000.0
2008-01-16 08:47:00,5.01502,5.01586,5.01425,5.01449,13000000.0
2008-01-16 08:48:00,5.01544,5.0162,5.0144,5.01584,16000000.0
2008-01-16 08:49:00,5.01569,5.01612,5.0145,5.0153,9000000.0
2008-01-16 08:50:00,5.01463,5.01512,5.01304,5.01401,17000000.0
2008-01-16 08:51:00,5.01503,5.01503,5.01376,5.01392,8000000.0
2008-01-16 08:52:00,5.01331,5.01462,5.01261,5.01322,20000000.0
2008-01-16 08:53:00,5.01321,5.0143,5.01252,5.01422,16000000.0
2008-01-16 08:54:00,5.01381,5.01417,5.01301,5.01311,15000000.0
2008-01-16 08:55:00,5.01322,5.01458,5.01322,5.01372,12000000.0
2008-01-16 08:56:00,5.01375,5.01523,5.01336,5.01452,14000000.0
2008-01-16 08:57:00,5.01482,5.01486,5.01289,5.01382,14000000.0
2008-01-16 08:58:00,5.01279,5.01404,5.01264,5.01327,15000000.0
2008-01-16 08:59:00,5.01341,5.01439,5.01265,5.01313,15000000.0
2008-01-16 09:00:00,5.01262,5.01375,5.01194,5.0125,14000000.0
2008-01-16 09:01:00,5.01353,5.01493,5.01302,5.01425,14000000.0
2008-01-16 09:02:00,5.01528,5.01528,5.01296,5.01466,17000000.0
2008-01-16 09:03:00,5.01365,5.01514,5.01325,5.0145,16000000.0
2008-01-16 09:04:00,5.01494,5.0153,5.01379,5.01431,10000000.0
2008-01-16 09:05:00,5.01373,5.01437,5.01289,5.01401,14000000.0
2008-01-16 09:06:00,5.01221,5.0146,5.01211,5.01396,14000000.0
2008-01-16 09:07:00,5.01461,5.01521,5.01403,5.01517,9000000.0
2008-01-16 09:08:00,5.01404,5.0151,5.01343,5.01343,17000000.0
2008-01-16 09:09:00,5.01422,5.0145,5.01329,5.01403,9000000.0
2008-01-16 09:10:00,5.0141,5.01529,5.01392,5.01437,12000000.0
2008-01-16 09:11:00,5.01602,5.01636,5.01452,5.01493,15000000.0
2008-01-16 09:12:00,5.01623,5.01623,5.01478,5.01561,14000000.0
2008-01-16 09:13:00,5.01654,5.01688,5.01488,5.01488,12000000.0
2008-01-16 09:14:00,5.01658,5.01671,5.01453,5.01544,13000000.0
2008-01-16 09:15:00,5.0138,5.01596,5.01361,5.01487,13000000.0
2008-01-16 09:16:00,5.0147,5.01528,5.01386,5.01528,10000000.0
2008-01-16 09:17:00,5.01467,5.01485,5.01332,5.0148,14000000.0
2008-01-16 09:18:00,5.01298,5.01443,5.01253,5.01357,16000000.0
2008-01-16 09:19:00,5.01308,5.01419,5.01292,5.01311,14000000.0
2008-01-16 09:20:00,5.01361,5.0141,5.01266,5.01302,11000000.0
2008-01-16 09:21:00,5.01294,5.01412,5.01245,5.01412,11000000.0
2008-01-16 09:22:00,5.01306,5.01395,5.01198,5.01244,18000000.0
2008-01-16 09:23:00,5.01165,5.01345,5.01165,5.01178,18000000.0
2008-01-16 09:24:00,5.01345,5.01355,5.0114,5.0116,18000000.0
2008-01-16 09:25:00,5.01324,5.01455,5.01212,5.01243,13000000.0
2008-01-16 09:26:00,5.01296,5.01368,5.01213,5.0134,13000000.0
2008-01-16 09:27:00,5.01403,5.01403,5.0122,5.01344,11000000.0
2008-01-16 09:28:00,5.01303,5.01435,5.01283,5.01383,12000000.0
2008-01-16 09:29:00,5.01279,5.01405,5.01279,5.01388,16000000.0
2008-01-16 09:30:00,5.01482,5.0156,5.01358,5.01532,11000000.0
2008-01-16 09:31:00,5.01542,5.01577,5.01374,5.01535,13000000.0
2008-01-16 09:32:00,5.0143,5.01548,5.01417,5.01535,14000000.0
2008-01-16 09:33:00,5.01432,5.01497,5.0134,5.01488,16000000.0
2008-01-16 09:34:00,5.01359,5.01479,5.01312,5.01312,13000000.0
2008-01-16 09:35:00,5.01309,5.01503,5.01309,5.01478,9000000.0
2008-01-16 09:36:00,5.01474,5.01509,5.0132,5.01509,7000000.0
2008-01-16 09:37:00,5.01439,5.01678,5.01332,5.01537,14000000.0
2008-01-16 09:38:00,5.01585,5.0161,5.01413,5.01541,18000000.0
2008-01-16 09:39:00,5.0168,5.0168,5.01547,5.01599,15000000.0
2008-01-16 09:40:00,5.0148,5.01818,5.01467,5.01758,10000000.0
2008-01-16 09:41:00,5.01845,5.0188,5.01691,5.0188,14000000.0
2008-01-16 09:42:00,5.01908,5.01965,5.01772,5.01792,18000000.0
2008-01-16 09:43:00,5.01917,5.01965,5.01736,5.01813,9000000.0
2008-01-16 09:44:00,5.01787,5.01916,5.01701,5.01726,10000000.0
2008-01-16 09:45:00,5.01624,5.01778,5.01569,5.01608,10000000.0
2008-01-16 09:46:00,5.01675,5.01752,5.01549,5.01549,14000000.0
2008-01-16 09:47:00,5.01657,5.01766,5.01572,5.01572,11000000.0
2008-01-16 09:48:00,5.01823,5.01876,5.01748,5.0179,10000000.0
2008-01-16 09:49:00,5.01836,5.01859,5.01577,5.01737,13000000.0
2008-01-16 09:50:00,5.01596,5.01771,5.01556,5.01688,12000000.0
2008-01-16 09:51:00,5.01587,5.01841,5.01572,5.01663,18000000.0
2008-01-16 09:52:00,5.01682,5.01721,5.01497,5.01629,12000000.0
2008-01-16 09:53:00,5.01584,5.01704,5.01524,5.01621,18000000.0
2008-01-16 09:54:00,5.01649,5.01672,5.01431,5.01431,13000000.0
2008-01-16 09:55:00,5.01409,5.01552,5.01343,5.01534,14000000.0
2008-01-16 09:56:00,5.01491,5.01521,5.01382,5.0144,16000000.0
2008-01-16 09:57:00,5.01529,5.0159,5.01343,5.01515,17000000.0
2008-01-16 09:58:00,5.01523,5.01675,5.01417,5.01523,18000000.0
2008-01-16 09:59:00,5.01601,5.01637,5.01505,5.01505,7000000.0
2008-01-16 10:00:00,5.01677,5.01858,5.01567,5.01858,13000000.0
2008-01-16 10:01:00,5.01698,5.01918,5.01696,5.01809,15000000.0
2008-01-16 10:02:00,5.01953,5.02117,5.01827,5.02117,10000000.0
2008-01-16 10:03:00,5.02063,5.02136,5.01895,5.02008,15000000.0
2008-01-16 10:04:00,5.02133,5.02241,5.02023,5.02241,13000000.0
2008-01-16 10:05:00,5.02229,5.02345,5.0216,5.02232,16000000.0
2008-01-16 10:06:00,5.02099,5.02295,5.02032,5.02195,16000000.0
2008-01-16 10:07:00,5.02091,5.02225,5.0201,5.02048,24000000.0
2008-01-16 10:08:00,5.02187,5.02242,5.02067,5.0219,13000000.0
2008-01-16 10:09:00,5.02031,5.02231,5.02031,5.02166,17000000.0
2008-01-16 10:10:00,5.02063,5.02251,5.0197,5.02251,14000000.0
2008-01-16 10:11:00,5.02242,5.02242,5.02098,5.022,14000000.0
2008-01-16 10:12:00,5.0223,5.02395,5.02165,5.02395,9000000.0
2008-01-16 10:13:00,5.02383,5.02508,5.02347,5.02422,13000000.0
2008-01-16 10:14:00,5.02535,5.02535,5.02387,5.02442,10000000.0
2008-01-16 10:15:00,5.02375,5.02495,5.02312,5.02436,19000000.0
2008-01-16 10:16:00,5.02274,5.02341,5.02191,5.0227,11000000.0
2008-01-16 10:17:00,5.02206,5.02307,5.02113,5.02113,13000000.0
2008-01-16 10:18:00,5.02223,5.02313,5.02151,5.02283,21000000.0
2008-01-16 10:19:00,5.02293,5.02313,5.02161,5.02284,12000000.0
2008-01-16 10:20:00,5.02251,5.02384,5.02179,5.02179,8000000.0
2008-01-16 10:21:00,5.02253,5.02337,5.02194,5.02328,17000000.0
2008-01-16 10:22:00,5.02246,5.02309,5.0211,5.0211,15000000.0
2008-01-16 10:23:00,5.02206,5.02246,5.01922,5.01956,11000000.0
2008-01-16 10:24:00,5.01965,5.02062,5.01845,5.01845,13000000.0
2008-01-16 10:25:00,5.02001,5.02022,5.0183,5.01992,14000000.0
2008-01-16 10:26:00,5.01887,5.01965,5.0183,5.0195,10000000.0
2008-01-16 10:27:00,5.01994,5.02067,5.01828,5.02067,9000000.0
2008-01-16 10:28:00,5.02002,5.02046,5.01907,5.01953,11000000.0
2008-01-16 10:29:00,5.02053,5.02192,5.02029,5.02069,19000000.0
2008-01-16 10:30:00,5.02201,5.02201,5.02031,5.02072,11000000.0
2008-01-16 10:31:00,5.02079,5.02149,5.01952,5.02021,15000000.0
2008-01-16 10:32:00,5.02033,5.02189,5.02033,5.02108,9000000.0
2008-01-16 10:33:00,5.02225,5.023,5.02019,5.02019,16000000.0
2008-01-16 10:34:00,5.02165,5.02229,5.0191,5.0191,11000000.0
2008-01-16 10:35:00,5.01844,5.02012,5.01844,5.0201,9000000.0
2008-01-16 10:36:00,5.01959,5.02147,5.01798,5.02022,13000000.0
2008-01-16 10:37:00,5.01824,5.01936,5.01626,5.01801,14000000.0
2008-01-16 10:38:00,5.0164,5.01703,5.01586,5.01674,7000000.0
2008-01-16 10:39:00,5.01645,5.01728,5.01534,5.01534,12000000.0
2008-01-16 10:40:00,5.0161,5.01713,5.0147,5.01635,17000000.0
2008-01-16 10:41:00,5.01739,5.01851,5.01614,5.0172,15000000.0
2008-01-16 10:42:00,5.01739,5.01845,5.01674,5.0171,13000000.0
2008-01-16 10:43:00,5.01798,5.01854,5.01678,5.01789,15000000.0
2008-01-16 10:44:00,5.01689,5.01804,5.016,5.01758,11000000.0
2008-01-16 10:45:00,5.01628,5.01769,5.01611,5.01727,17000000.0
2008-01-16 10:46:00,5.01671,5.01951,5.01635,5.01951,9000000.0
2008-01-16 10:47:00,5.01797,5.01906,5.01787,5.01858,9000000.0
2008-01-16 10:48:00,5.01799,5.01911,5.01625,5.01625,11000000.0
2008-01-16 10:49:00,5.01813,5.01825,5.01721,5.01825,11000000.0
2008-01-16 10:50:00,5.01718,5.01848,5.01695,5.01709,16000000.0
2008-01-16 10:51:00,5.01695,5.01829,5.01648,5.01648,21000000.0
2008-01-16 10:52:00,5.01687,5.01724,5.01609,5.01609,8000000.0
2008-01-16 10:53:00,5.0164,5.01735,5.01589,5.01735,12000000.0
2008-01-16 10:54:00,5.01643,5.01839,5.01643,5.0183,16000000.0
2008-01-16 10:55:00,5.01705,5.01887,5.01705,5.01852,13000000.0
2008-01-16 10:56:00,5.01842,5.01936,5.01794,5.01931,16000000.0
2008-01-16 10:57:00,5.01867,5.01922,5.01816,5.01816,10000000.0
2008-01-16 10:58:00,5.01895,5.01926,5.0173,5.01828,12000000.0
2008-01-16 10:59:00,5.01822,5.01865,5.0172,5.01761,11000000.0
2008-01-16 11:00:00,5.01856,5.01896,5.01788,5.01803,13000000.0
2008-01-16 11:01:00,5.01858,5.01869,5.01769,5.01806,9000000.0
2008-01-16 11:02:00,5.01833,5.01897,5.01808,5.01879,8000000.0
2008-01-16 11:03:00,5.01793,5.01977,5.01793,5.01807,10000000.0
2008-01-16 11:04:00,5.01856,5.01915,5.01816,5.01869,12000000.0
2008-01-16 11:05:00,5.01915,5.01989,5.01847,5.01989,11000000.0
2008-01-16 11:06:00,5.01891,5.01979,5.01862,5.01975,8000000.0
2008-01-16 11:07:00,5.02006,5.02074,5.01963,5.02074,14000000.0
2008-01-16 11:08:00,5.02112,5.02112,5.0196,5.02073,18000000.0
2008-01-16 11:09:00,5.01985,5.0214,5.0193,5.0214,15000000.0
2008-01-16 11:10:00,5.02119,5.02119,5.01911,5.02047,12000000.0
2008-01-16 11:11:00,5.01917,5.02049,5.01888,5.01941,11000000.0
2008-01-16 11:12:00,5.02016,5.02016,5.01883,5.01972,8000000.0
2008-01-16 11:13:00,5.02005,5.02005,5.01825,5.01982,15000000.0
2008-01-16 11:14:00,5.01927,5.02068,5.01902,5.02054,13000000.0
2008-01-16 11:15:00,5.02053,5.02118,5.01912,5.01947,20000000.0
2008-01-16 11:16:00,5.02071,5.02272,5.02031,5.02272,15000000.0
2008-01-16 11:17:00,5.02202,5.02331,5.02148,5.02294,18000000.0
2008-01-16 11:18:00,5.02265,5.02274,5.0205,5.02174,20000000.0
2008-01-16 11:19:00,5.02027,5.02238,5.02002,5.0204,13000000.0
2008-01-16 11:20:00,5.0208,5.02173,5.01995,5.01995,20000000.0
2008-01-16 11:21:00,5.02067,5.02068,5.01974,5.02016,18000000.0
2008-01-16 11:22:00,5.02094,5.02109,5.01929,5.02107,18000000.0
2008-01-16 11:23:00,5.01994,5.02159,5.01994,5.02024,13000000.0
2008-01-16 11:24:00,5.02011,5.02066,5.01969,5.02023,9000000.0
2008-01-16 11:25:00,5.02115,5.02133,5.02034,5.02093,8000000.0
2008-01-16 11:26:00,5.02095,5.02123,5.01991,5.01991,8000000.0
2008-01-16 11:27:00,5.02074,5.02103,5.01993,5.02103,7000000.0
2008-01-16 11:28:00,5.02168,5.02168,5.01979,5.02052,14000000.0
2008-01-16 11:29:00,5.01967,5.02104,5.01967,5.02103,16000000.0
2008-01-16 11:30:00,5.02005,5.02046,5.01937,5.01937,7000000.0
2008-01-16 11:31:00,5.01914,5.01973,5.01857,5.01965,15000000.0
2008-01-16 11:32:00,5.0181,5.01935,5.01803,5.01803,10000000.0
2008-01-16 11:33:00,5.01847,5.01967,5.01847,5.01955,8000000.0
2008-01-16 11:34:00,5.01984,5.01986,5.01892,5.01916,11000000.0
2008-01-16 11:35:00,5.02016,5.02016,5.0181,5.01921,15000000.0
2008-01-16 11:36:00,5.01788,5.02013,5.01788,5.01834,14000000.0
2008-01-16 11:37:00,5.02013,5.02042,5.01902,5.02021,11000000.0
2008-01-16 11:38:00,5.01889,5.01998,5.01825,5.0184,12000000.0
2008-01-16 11:39:00,5.01865,5.01967,5.01793,5.01932,13000000.0
2008-01-16 11:40:00,5.01812,5.01921,5.01801,5.01921,8000000.0
2008-01-16 11:41:00,5.01878,5.01934,5.01784,5.01915,13000000.0
2008-01-16 11:42:00,5.0194,5.01959,5.01812,5.01858,18000000.0
2008-01-16 11:43:00,5.01781,5.01911,5.01747,5.01884,13000000.0
2008-01-16 11:44:00,5.01883,5.01949,5.0183,5.01949,14000000.0
2008-01-16 11:45:00,5.01938,5.02082,5.01938,5.02082,12000000.0
2008-01-16 11:46:00,5.02036,5.02112,5.01887,5.02021,14000000.0
2008-01-16 11:47:00,5.01997,5.02077,5.01908,5.02049,15000000.0
2008-01-16 11:48:00,5.01933,5.01964,5.01874,5.01944,9000000.0
2008-01-16 11:49:00,5.01963,5.02031,5.01924,5.02029,14000000.0
2008-01-16 11:50:00,5.02038,5.02074,5.01918,5.01949,17000000.0
2008-01-16 11:51:00,5.02019,5.02109,5.01952,5.02063,15000000.0
2008-01-16 11:52:00,5.02015,5.02154,5.02005,5.02084,15000000.0
2008-01-16 11:53:00,5.02098,5.02164,5.01954,5.02018,14000000.0
2008-01-16 11:54:00,5.02007,5.02093,5.0196,5.02002,9000000.0
2008-01-16 11:55:00,5.02143,5.02151,5.02045,5.02045,11000000.0
2008-01-16 11:56:00,5.0219,5.0219,5.0199,5.02099,13000000.0
2008-01-16 11:57:00,5.02118,5.02134,5.01945,5.02035,13000000.0
2008-01-16 11:58:00,5.02096,5.02185,5.01997,5.02185,12000000.0
2008-01-16 11:59:00,5.02142,5.02167,5.02026,5.02166,12000000.0
2008-01-16 12:00:00,5.02081,5.02139,5.01918,5.01918,12000000.0
2008-01-16 12:01:00,5.02054,5.02231,5.01896,5.02051,22000000.0
2008-01-16 12:02:00,5.02239,5.02291,5.02173,5.02238,10000000.0
2008-01-16 12:03:00,5.02281,5.02352,5.02194,5.02344,18000000.0
2008-01-16 12:04:00,5.02241,5.02262,5.02114,5.02235,12000000.0
2008-01-16 12:05:00,5.02184,5.023,5.0213,5.02187,15000000.0
2008-01-16 12:06:00,5.02211,5.02307,5.02132,5.0218,14000000.0
2008-01-16 12:07:00,5.02206,5.02262,5.02083,5.02218,15000000.0
2008-01-16 12:08:00,5.02213,5.02218,5.0205,5.02192,19000000.0
2008-01-16 12:09:00,5.02248,5.02298,5.02091,5.02298,12000000.0
2008-01-16 12:10:00,5.02209,5.02321,5.02195,5.02248,23000000.0
2008-01-16 12:11:00,5.02291,5.02327,5.02187,5.02299,21000000.0
2008-01-16 12:12:00,5.02278,5.02328,5.02191,5.02328,9000000.0
2008-01-16 12:13:00,5.02276,5.02361,5.02246,5.02246,13000000.0
2008-01-16 12:14:00,5.02302,5.02383,5.0219,5.02322,15000000.0
2008-01-16 12:15:00,5.02327,5.02408,5.022,5.022,14000000.0
2008-01-16 12:16:00,5.02399,5.02467,5.02281,5.02369,16000000.0
2008-01-16 12:17:00,5.02504,5.02534,5.02358,5.02526,13000000.0
2008-01-16 12:18:00,5.02468,5.02561,5.02423,5.02461,9000000.0
2008-01-16 12:19:00,5.02639,5.02674,5.02507,5.02599,10000000.0
2008-01-16 12:20:00,5.0261,5.02702,5.02578,5.02684,7000000.0
2008-01-16 12:21:00,5.02573,5.02628,5.02451,5.02628,13000000.0
2008-01-16 12:22:00,5.02557,5.02565,5.02414,5.02481,10000000.0
2008-01-16 12:23:00,5.02397,5.02503,5.02347,5.02503,10000000.0
2008-01-16 12:24:00,5.02479,5.02625,5.02375,5.02613,12000000.0
2008-01-16 12:25:00,5.02537,5.02638,5.02444,5.02444,12000000.0
2008-01-16 12:26:00,5.02573,5.02642,5.0245,5.02595,20000000.0
2008-01-16 12:27:00,5.02605,5.02605,5.02459,5.02591,12000000.0
2008-01-16 12:28:00,5.02563,5.0261,5.02452,5.02568,14000000.0
2008-01-16 12:29:00,5.02684,5.0269,5.02507,5.02507,10000000.0
2008-01-16 12:30:00,5.02643,5.02662,5.02529,5.02662,19000000.0
2008-01-16 12:31:00,5.02476,5.02646,5.02476,5.02551,11000000.0
2008-01-16 12:32:00,5.02665,5.02691,5.02592,5.02614,10000000.0
2008-01-16 12:33:00,5.02681,5.02708,5.02562,5.02679,15000000.0
2008-01-16 12:34:00,5.02531,5.02675,5.02531,5.0255,16000000.0
2008-01-16 12:35:00,5.02625,5.02681,5.02548,5.02657,10000000.0
2008-01-16 12:36:00,5.02653,5.02697,5.02586,5.02586,11000000.0
2008-01-16 12:37:00,5.02711,5.02711,5.02581,5.02689,10000000.0
2008-01-16 12:38:00,5.02579,5.02879,5.02579,5.02879,14000000.0
2008-01-16 12:39:00,5.02856,5.02903,5.02776,5.02826,14000000.0
2008-01-16 12:40:00,5.0289,5.02996,5.02835,5.02996,11000000.0
2008-01-16 12:41:00,5.02916,5.0306,5.02865,5.03001,12000000.0
2008-01-16 12:42:00,5.0305,5.03195,5.02953,5.03177,14000000.0
2008-01-16 12:43:00,5.03042,5.0312,5.02978,5.03041,15000000.0
2008-01-16 12:44:00,5.03168,5.03247,5.03025,5.03126,16000000.0
2008-01-16 12:45:00,5.03338,5.03401,5.03194,5.03264,10000000.0
2008-01-16 12:46:00,5.03168,5.03359,5.03165,5.0325,12000000.0
2008-01-16 12:47:00,5.0315,5.03256,5.0303,5.03256,13000000.0
2008-01-16 12:48:00,5.0334,5.0343,5.03182,5.034,12000000.0
2008-01-16 12:49:00,5.03439,5.03505,5.033,5.03421,14000000.0
2008-01-16 12:50:00,5.03389,5.03544,5.03276,5.03544,9000000.0
2008-01-16 12:51:00,5.03557,5.03601,5.03464,5.03562,10000000.0
2008-01-16 12:52:00,5.0351,5.03614,5.03418,5.03531,22000000.0
2008-01-16 12:53:00,5.03546,5.03573,5.03428,5.03567,14000000.0
2008-01-16 12:54:00,5.0351,5.03592,5.03411,5.03574,13000000.0
2008-01-16 12:55:00,5.03482,5.03568,5.03408,5.0347,21000000.0
2008-01-16 12:56:00,5.03372,5.03514,5.03344,5.03435,18000000.0
2008-01-16 12:57:00,5.0351,5.0351,5.03389,5.03409,7000000.0
2008-01-16 12:58:00,5.03402,5.03488,5.03326,5.03326,12000000.0
2008-01-16 12:59:00,5.03453,5.03573,5.0338,5.03412,18000000.0
2008-01-16 13:00:00,5.03449,5.03558,5.03411,5.03453,14000000.0
2008-01-16 13:01:00,5.03426,5.03534,5.03419,5.03481,11000000.0
2008-01-16 13:02:00,5.03434,5.03574,5.03388,5.03565,15000000.0
2008-01-16 13:03:00,5.03359,5.03532,5.03314,5.0347,15000000.0
2008-01-16 13:04:00,5.0336,5.0344,5.03273,5.03295,16000000.0
2008-01-16 13:05:00,5.03413,5.03413,5.03314,5.03318,9000000.0
2008-01-16 13:06:00,5.03212,5.0336,5.03158,5.03158,13000000.0
2008-01-16 13:07:00,5.03251,5.03251,5.03062,5.03135,13000000.0
2008-01-16 13:08:00,5.03036,5.0322,5.03036,5.03194,10000000.0
2008-01-16 13:09:00,5.03164,5.03225,5.03088,5.032,15000000.0
2008-01-16 13:10:00,5.03241,5.03241,5.03005,5.03005,12000000.0
2008-01-16 13:11:00,5.03181,5.03268,5.03061,5.03228,12000000.0
2008-01-16 13:12:00,5.03197,5.03314,5.03123,5.03123,12000000.0
2008-01-16 13:13:00,5.03238,5.03238,5.03132,5.03196,11000000.0
2008-01-16 13:14:00,5.03117,5.03218,5.03117,5.03147,9000000.0
2008-01-16 13:15:00,5.03167,5.03274,5.03105,5.03143,15000000.0
2008-01-16 13:16:00,5.03197,5.03226,5.03074,5.03089,15000000.0
2008-01-16 13:17:00,5.03177,5.03241,5.03098,5.03214,17000000.0
2008-01-16 13:18:00,5.03069,5.03234,5.03068,5.03195,15000000.0
2008-01-16 13:19:00,5.03235,5.03249,5.03144,5.03184,15000000.0
2008-01-16 13:20:00,5.03159,5.03309,5.03128,5.03309,19000000.0
2008-01-16 13:21:00,5.03284,5.03284,5.03185,5.03198,10000000.0
2008-01-16 13:22:00,5.0331,5.03329,5.03183,5.03254,8000000.0
2008-01-16 13:23:00,5.03262,5.03341,5.03186,5.03188,15000000.0
2008-01-16 13:24:00,5.03214,5.03305,5.03171,5.03171,11000000.0
2008-01-16 13:25:00,5.0329,5.03396,5.03205,5.03396,9000000.0
2008-01-16 13:26:00,5.03301,5.0334,5.03261,5.03313,8000000.0
2008-01-16 13:27:00,5.03413,5.03434,5.03211,5.03375,15000000.0
2008-01-16 13:28:00,5.03433,5.03433,5.03232,5.03281,17000000.0
2008-01-16 13:29:00,5.03442,5.03496,5.03379,5.03495,11000000.0
2008-01-16 13:30:00,5.03328,5.03454,5.0328,5.0328,21000000.0
2008-01-16 13:31:00,5.03373,5.03466,5.03351,5.03466,11000000.0
2008-01-16 13:32:00,5.03433,5.03468,5.0333,5.0333,10000000.0
2008-01-16 13:33:00,5.0344,5.03462,5.03243,5.03243,8000000.0
2008-01-16 13:34:00,5.0345,5.0345,5.03273,5.03298,15000000.0
2008-01-16 13:35:00,5.0326,5.03377,5.03233,5.03364,13000000.0
2008-01-16 13:36:00,5.03313,5.03382,5.03278,5.0338,11000000.0
2008-01-16 13:37:00,5.03467,5.03479,5.03333,5.03389,8000000.0
2008-01-16 13:38:00,5.03479,5.03588,5.0336,5.03367,13000000.0
2008-01-16 13:39:00,5.03508,5.03561,5.03386,5.03556,7000000.0
2008-01-16 13:40:00,5.03478,5.03535,5.03361,5.03535,12000000.0
2008-01-16 13:41:00,5.03436,5.03577,5.03365,5.03439,15000000.0
2008-01-16 13:42:00,5.03541,5.03541,5.03347,5.03449,22000000.0
2008-01-16 13:43:00,5.03471,5.03471,5.03312,5.03312,13000000.0
2008-01-16 13:44:00,5.03451,5.03451,5.03351,5.03437,14000000.0
2008-01-16 13:45:00,5.03387,5.03454,5.03301,5.03301,7000000.0
2008-01-16 13:46:00,5.03412,5.03458,5.0334,5.03458,11000000.0
2008-01-16 13:47:00,5.03445,5.03448,5.03329,5.0341,11000000.0
2008-01-16 13:48:00,5.03499,5.03499,5.03347,5.03425,14000000.0
2008-01-16 13:49:00,5.03399,5.03515,5.03386,5.03424,13000000.0
2008-01-16 13:50:00,5.03439,5.03537,5.03383,5.03522,12000000.0
2008-01-16 13:51:00,5.0348,5.0353,5.03415,5.03433,11000000.0
2008-01-16 13:52:00,5.03439,5.03461,5.0336,5.03433,9000000.0
2008-01-16 13:53:00,5.03376,5.03464,5.03352,5.03464,11000000.0
2008-01-16 13:54:00,5.03442,5.0353,5.03342,5.03522,17000000.0
2008-01-16 13:55:00,5.03366,5.03486,5.03339,5.03473,22000000.0
2008-01-16 13:56:00,5.03392,5.03499,5.03318,5.03499,13000000.0
2008-01-16 13:57:00,5.03348,5.03478,5.03333,5.03333,19000000.0
2008-01-16 13:58:00,5.03298,5.03436,5.03298,5.03436,11000000.0
2008-01-16 13:59:00,5.03471,5.03474,5.03335,5.03356,7000000.0
2008-01-16 14:00:00,5.03374,5.03468,5.033,5.033,9000000.0
2008-01-16 14:01:00,5.0335,5.03483,5.03285,5.03483,7000000.0
2008-01-16 14:02:00,5.03291,5.03432,5.03288,5.03432,13000000.0
2008-01-16 14:03:00,5.03253,5.03464,5.03253,5.03441,17000000.0
2008-01-16 14:04:00,5.0343,5.03456,5.03326,5.03456,13000000.0
2008-01-16 14:05:00,5.03348,5.03448,5.03333,5.03448,8000000.0
2008-01-16 14:06:00,5.03341,5.03399,5.03219,5.03219,10000000.0
2008-01-16 14:07:00,5.03373,5.03419,5.03261,5.03297,10000000.0
2008-01-16 14:08:00,5.03405,5.03405,5.03183,5.03342,14000000.0
2008-01-16 14:09:00,5.03328,5.03343,5.03148,5.03314,16000000.0
2008-01-16 14:10:00,5.03281,5.03337,5.03191,5.03238,12000000.0
2008-01-16 14:11:00,5.03324,5.03362,5.032,5.03266,14000000.0
2008-01-16 14:12:00,5.03347,5.03379,5.03336,5.03354,13000000.0
2008-01-16 14:13:00,5.03263,5.03305,5.03203,5.03305,11000000.0
2008-01-16 14:14:00,5.03347,5.03347,5.03223,5.0334,14000000.0
2008-01-16 14:15:00,5.03343,5.0335,5.0318,5.03242,11000000.0
2008-01-16 14:16:00,5.03161,5.03229,5.03107,5.03184,11000000.0
2008-01-16 14:17:00,5.03159,5.03235,5.0306,5.0318,14000000.0
2008-01-16 14:18:00,5.03212,5.0325,5.03159,5.0325,11000000.0
2008-01-16 14:19:00,5.03064,5.03143,5.03015,5.03015,8000000.0
2008-01-16 14:20:00,5.03039,5.03182,5.02979,5.03182,10000000.0
2008-01-16 14:21:00,5.03162,5.03195,5.03036,5.03161,14000000.0
2008-01-16 14:22:00,5.03219,5.03237,5.03077,5.03185,17000000.0
2008-01-16 14:23:00,5.03042,5.03128,5.02965,5.03069,8000000.0
2008-01-16 14:24:00,5.03132,5.03226,5.03093,5.03096,16000000.0
2008-01-16 14:25:00,5.03254,5.03259,5.03074,5.03166,11000000.0
2008-01-16 14:26:00,5.03116,5.03266,5.03105,5.03192,14000000.0
2008-01-16 14:27:00,5.03291,5.03351,5.03178,5.03294,8000000.0
2008-01-16 14:28:00,5.03333,5.03353,5.03223,5.03247,11000000.0
2008-01-16 14:29:00,5.03263,5.03358,5.03218,5.03308,11000000.0
2008-01-16 14:30:00,5.03399,5.03471,5.03224,5.03352,14000000.0
2008-01-16 14:31:00,5.03446,5.03458,5.03201,5.03201,15000000.0
2008-01-16 14:32:00,5.03285,5.03371,5.03193,5.03193,9000000.0
2008-01-16 14:33:00,5.0322,5.03333,5.03192,5.03217,12000000.0
2008-01-16 14:34:00,5.03258,5.03283,5.03114,5.03215,12000000.0
2008-01-16 14:35:00,5.03124,5.03273,5.03115,5.03215,18000000.0
2008-01-16 14:36:00,5.03284,5.03284,5.03098,5.03173,12000000.0
2008-01-16 14:37:00,5.03266,5.03266,5.03108,5.03238,12000000.0
2008-01-16 14:38:00,5.0314,5.03183,5.03051,5.03102,24000000.0
2008-01-16 14:39:00,5.03147,5.03249,5.03087,5.03117,12000000.0
2008-01-16 14:40:00,5.03065,5.03207,5.03049,5.03145,15000000.0
2008-01-16 14:41:00,5.03144,5.03239,5.03094,5.0315,17000000.0
2008-01-16 14:42:00,5.03138,5.03261,5.03116,5.03145,15000000.0
2008-01-16 14:43:00,5.03103,5.03157,5.03018,5.03079,9000000.0
2008-01-16 14:44:00,5.03122,5.03171,5.02962,5.02962,7000000.0
2008-01-16 14:45:00,5.03007,5.03007,5.02869,5.02891,17000000.0
2008-01-16 14:46:00,5.03022,5.03129,5.02902,5.03088,14000000.0
2008-01-16 14:47:00,5.03124,5.03124,5.02931,5.02992,16000000.0
2008-01-16 14:48:00,5.02992,5.03068,5.02937,5.02986,12000000.0
2008-01-16 14:49:00,5.02968,5.03087,5.02963,5.03054,20000000.0
2008-01-16 14:50:00,5.03146,5.03186,5.03005,5.03148,12000000.0
2008-01-16 14:51:00,5.03178,5.03178,5.02996,5.03008,12000000.0
2008-01-16 14:52:00,5.03108,5.03137,5.02986,5.03077,22000000.0
2008-01-16 14:53:00,5.0304,5.03119,5.03004,5.03025,17000000.0
2008-01-16 14:54:00,5.03033,5.03263,5.03033,5.03263,14000000.0
2008-01-16 14:55:00,5.03239,5.03364,5.0312,5.03166,20000000.0
2008-01-16 14:56:00,5.03169,5.03245,5.0298,5.02992,22000000.0
2008-01-16 14:57:00,5.03074,5.03129,5.02963,5.03129,10000000.0
2008-01-16 14:58:00,5.0308,5.03201,5.03008,5.03173,17000000.0
2008-01-16 14:59:00,5.03049,5.03202,5.03035,5.03063,12000000.0
2008-01-16 15:00:00,5.03185,5.03248,5.03078,5.0318,14000000.0
2008-01-16 15:01:00,5.03143,5.03189,5.03019,5.03034,16000000.0
2008-01-16 15:02:00,5.03063,5.0309,5.02779,5.02888,13000000.0
2008-01-16 15:03:00,5.02759,5.02759,5.02641,5.02641,7000000.0
2008-01-16 15:04:00,5.02763,5.02781,5.02583,5.02781,12000000.0
2008-01-16 15:05:00,5.02603,5.02743,5.02518,5.02622,20000000.0
2008-01-16 15:06:00,5.02709,5.02789,5.0266,5.02746,9000000.0
2008-01-16 15:07:00,5.02843,5.02849,5.02664,5.02849,9000000.0
2008-01-16 15:08:00,5.02835,5.02853,5.02622,5.02697,14000000.0
2008-01-16 15:09:00,5.02778,5.02809,5.02651,5.02651,14000000.0
2008-01-16 15:10:00,5.02739,5.02782,5.02607,5.02707,15000000.0
2008-01-16 15:11:00,5.02731,5.02731,5.0255,5.0269,10000000.0
2008-01-16 15:12:00,5.02698,5.02719,5.02458,5.02586,10000000.0
2008-01-16 15:13:00,5.02612,5.02672,5.025,5.02636,20000000.0
2008-01-16 15:14:00,5.02607,5.02763,5.02577,5.02761,10000000.0
2008-01-16 15:15:00,5.02804,5.02823,5.02613,5.02751,13000000.0
2008-01-16 15:16:00,5.02713,5.0276,5.02627,5.02627,11000000.0
2008-01-16 15:17:00,5.02727,5.02727,5.02461,5.02587,17000000.0
2008-01-16 15:18:00,5.0241,5.02542,5.02386,5.02496,11000000.0
2008-01-16 15:19:00,5.02556,5.02612,5.02435,5.0253,18000000.0
2008-01-16 15:20:00,5.02355,5.02448,5.0234,5.02438,14000000.0
2008-01-16 15:21:00,5.02376,5.02459,5.02326,5.02459,15000000.0
2008-01-16 15:22:00,5.02289,5.02464,5.02289,5.02376,8000000.0
2008-01-16 15:23:00,5.02385,5.02493,5.02332,5.02386,15000000.0
2008-01-16 15:24:00,5.02496,5.02575,5.02417,5.02525,12000000.0
2008-01-16 15:25:00,5.02582,5.02598,5.02464,5.02544,12000000.0
2008-01-16 15:26:00,5.02421,5.02572,5.02363,5.025,15000000.0
2008-01-16 15:27:00,5.02547,5.02598,5.02401,5.02444,12000000.0
2008-01-16 15:28:00,5.02479,5.02591,5.02346,5.02589,12000000.0
2008-01-16 15:29:00,5.02463,5.02502,5.02367,5.02427,10000000.0
2008-01-16 15:30:00,5.02447,5.02666,5.02302,5.02383,12000000.0
2008-01-16 15:31:00,5.02466,5.02466,5.02122,5.02132,19000000.0
2008-01-16 15:32:00,5.02237,5.02423,5.02074,5.02107,7000000.0
2008-01-16 15:33:00,5.02183,5.02328,5.02097,5.02253,7000000.0
2008-01-16 15:34:00,5.02223,5.02424,5.02126,5.02369,12000000.0
2008-01-16 15:35:00,5.02355,5.02544,5.02017,5.02512,17000000.0
2008-01-16 15:36:00,5.02718,5.02742,5.02154,5.02662,11000000.0
2008-01-16 15:37:00,5.02755,5.02902,5.02368,5.02902,14000000.0
2008-01-16 15:38:00,5.02904,5.03118,5.0256,5.03118,20000000.0
2008-01-16 15:39:00,5.03043,5.03056,5.02681,5.02975,8000000.0
2008-01-16 15:40:00,5.02811,5.02835,5.02716,5.02779,11000000.0
2008-01-16 15:41:00,5.02876,5.03027,5.02816,5.02926,10000000.0
2008-01-16 15:42:00,5.02894,5.03135,5.02689,5.02812,13000000.0
2008-01-16 15:43:00,5.03,5.03011,5.02678,5.02785,14000000.0
2008-01-16 15:44:00,5.02799,5.02808,5.02559,5.02559,8000000.0
2008-01-16 15:45:00,5.02496,5.027,5.02414,5.02414,10000000.0
2008-01-16 15:46:00,5.02716,5.02743,5.02371,5.02371,12000000.0
2008-01-16 15:47:00,5.02372,5.02666,5.02372,5.02509,18000000.0
2008-01-16 15:48:00,5.0259,5.02642,5.02396,5.02446,9000000.0
2008-01-16 15:49:00,5.02193,5.02608,5.02193,5.02364,14000000.0
2008-01-16 15:50:00,5.02408,5.02448,5.02246,5.02333,18000000.0
2008-01-16 15:51:00,5.02345,5.02368,5.02264,5.02264,8000000.0
2008-01-16 15:52:00,5.0239,5.02518,5.02319,5.02518,11000000.0
2008-01-16 15:53:00,5.02561,5.02752,5.02317,5.02752,15000000.0
2008-01-16 15:54:00,5.026,5.02689,5.02336,5.02336,9000000.0
2008-01-16 15:55:00,5.02412,5.02687,5.02407,5.02687,9000000.0
2008-01-16 15:56:00,5.02625,5.02704,5.02603,5.0262,11000000.0
2008-01-16 15:57:00,5.02684,5.02739,5.02593,5.02649,15000000.0
2008-01-16 15:58:00,5.02742,5.02766,5.02579,5.02649,13000000.0
2008-01-16 15:59:00,5.02709,5.02738,5.02559,5.02727,15000000.0
2008-01-16 16:00:00,5.02659,5.0275,5.02591,5.0275,11000000.0
2008-01-16 16:01:00,5.0276,5.02838,5.02644,5.02761,14000000.0
2008-01-16 16:02:00,5.02835,5.02877,5.02688,5.02877,11000000.0
2008-01-16 16:03:00,5.02885,5.02885,5.02625,5.0272,8000000.0
2008-01-16 16:04:00,5.02754,5.02754,5.02582,5.0275,8000000.0
2008-01-16 16:05:00,5.02653,5.02755,5.02597,5.02597,8000000.0
2008-01-16 16:06:00,5.0271,5.02768,5.02573,5.02647,16000000.0
2008-01-16 16:07:00,5.02631,5.02744,5.02585,5.02735,18000000.0
2008-01-16 16:08:00,5.02633,5.0279,5.02621,5.02698,14000000.0
2008-01-16 16:09:00,5.02645,5.02721,5.02437,5.02437,12000000.0
2008-01-16 16:10:00,5.02598,5.02721,5.02319,5.02319,10000000.0
2008-01-16 16:11:00,5.02306,5.02534,5.02134,5.02458,13000000.0
2008-01-16 16:12:00,5.02349,5.02475,5.02287,5.02405,16000000.0
2008-01-16 16:13:00,5.02323,5.02439,5.02226,5.0238,7000000.0
2008-01-16 16:14:00,5.02293,5.0242,5.02238,5.02358,16000000.0
2008-01-16 16:15:00,5.02333,5.02458,5.02222,5.02408,15000000.0
2008-01-16 16:16:00,5.02331,5.02491,5.02242,5.02357,17000000.0
2008-01-16 16:17:00,5.02309,5.02367,5.02193,5.02308,10000000.0
2008-01-16 16:18:00,5.02322,5.02373,5.02278,5.02334,10000000.0
2008-01-16 16:19:00,5.02318,5.02458,5.02318,5.02351,12000000.0
2008-01-16 16:20:00,5.02369,5.02428,5.02327,5.02404,11000000.0
2008-01-16 16:21:00,5.02278,5.02447,5.02253,5.02346,8000000.0
2008-01-16 16:22:00,5.02318,5.02535,5.02226,5.02371,16000000.0
2008-01-16 16:23:00,5.02349,5.02438,5.02223,5.02309,11000000.0
2008-01-16 16:24:00,5.02097,5.0242,5.02055,5.02187,14000000.0
2008-01-16 16:25:00,5.02127,5.02323,5.02037,5.02137,13000000.0
2008-01-16 16:26:00,5.02103,5.02178,5.02023,5.02035,16000000.0
2008-01-16 16:27:00,5.02187,5.02187,5.0195,5.02077,20000000.0
2008-01-16 16:28:00,5.02238,5.02279,5.02082,5.02257,12000000.0
2008-01-16 16:29:00,5.02218,5.02302,5.02118,5.02263,13000000.0
2008-01-16 16:30:00,5.02148,5.02292,5.02134,5.02292,17000000.0
2008-01-16 16:31:00,5.02142,5.02319,5.02142,5.02217,13000000.0
2008-01-16 16:32:00,5.02194,5.02288,5.02156,5.02156,10000000.0
2008-01-16 16:33:00,5.02325,5.02355,5.02104,5.02197,15000000.0
2008-01-16 16:34:00,5.02029,5.02235,5.02012,5.02049,9000000.0
2008-01-16 16:35:00,5.02195,5.02248,5.02066,5.02111,18000000.0
2008-01-16 16:36:00,5.02032,5.02127,5.02004,5.02045,8000000.0
2008-01-16 16:37:00,5.02112,5.02117,5.01985,5.02067,22000000.0
2008-01-16 16:38:00,5.02086,5.02143,5.01924,5.02143,14000000.0
2008-01-16 16:39:00,5.02136,5.02136,5.01971,5.01999,14000000.0
2008-01-16 16:40:00,5.02055,5.02093,5.01894,5.01894,17000000.0
2008-01-16 16:41:00,5.01928,5.01928,5.01701,5.01742,9000000.0
2008-01-16 16:42:00,5.016,5.02033,5.016,5.01896,13000000.0
2008-01-16 16:43:00,5.01892,5.02008,5.01819,5.0192,13000000.0
2008-01-16 16:44:00,5.0173,5.01891,5.0154,5.0154,11000000.0
2008-01-16 16:45:00,5.0174,5.01973,5.01553,5.01681,18000000.0
2008-01-16 16:46:00,5.01656,5.01696,5.01248,5.01248,11000000.0
2008-01-16 16:47:00,5.01743,5.01773,5.01273,5.0149,15000000.0
2008-01-16 16:48:00,5.01368,5.01662,5.01334,5.01587,7000000.0
2008-01-16 16:49:00,5.01546,5.01685,5.01414,5.01578,16000000.0
2008-01-16 16:50:00,5.0144,5.01549,5.0132,5.0132,9000000.0
2008-01-16 16:51:00,5.01281,5.01581,5.01281,5.01366,22000000.0
2008-01-16 16:52:00,5.0139,5.01518,5.0139,5.01514,11000000.0
2008-01-16 16:53:00,5.0167,5.01755,5.01429,5.01693,12000000.0
2008-01-16 16:54:00,5.01607,5.01763,5.01563,5.0175,17000000.0
2008-01-16 16:55:00,5.0179,5.01967,5.01524,5.01524,15000000.0
2008-01-16 16:56:00,5.01724,5.0194,5.01613,5.0194,11000000.0
2008-01-16 16:57:00,5.01822,5.01895,5.01716,5.01829,8000000.0
2008-01-16 16:58:00,5.01836,5.01896,5.01752,5.01752,12000000.0
2008-01-16 16:59:00,5.01877,5.02096,5.01805,5.02002,15000000.0
2008-01-16 17:00:00,5.02025,5.02059,5.01964,5.02054,10000000.0
2008-01-16 17:01:00,5.02081,5.02327,5.01993,5.02327,10000000.0
2008-01-16 17:02:00,5.0233,5.02364,5.02,5.02219,8000000.0
2008-01-16 17:03:00,5.02104,5.02205,5.01979,5.0218,11000000.0
2008-01-16 17:04:00,5.02014,5.024,5.02014,5.02165,10000000.0
2008-01-16 17:05:00,5.0238,5.0238,5.02138,5.02138,18000000.0
2008-01-16 17:06:00,5.0221,5.02228,5.02038,5.02202,9000000.0
2008-01-16 17:07:00,5.02092,5.02183,5.01935,5.02071,20000000.0
2008-01-16 17:08:00,5.0208,5.02146,5.01942,5.02146,11000000.0
2008-01-16 17:09:00,5.02092,5.0225,5.02041,5.02041,14000000.0
2008-01-16 17:10:00,5.02101,5.02331,5.02064,5.02331,10000000.0
2008-01-16 17:11:00,5.02225,5.02428,5.02059,5.02324,12000000.0
2008-01-16 17:12:00,5.02453,5.02453,5.02143,5.02143,7000000.0
2008-01-16 17:13:00,5.02335,5.02352,5.02071,5.02352,13000000.0
2008-01-16 17:14:00,5.02216,5.02406,5.02197,5.023,13000000.0
2008-01-16 17:15:00,5.02146,5.02341,5.02146,5.02321,12000000.0
2008-01-16 17:16:00,5.02396,5.0248,5.02267,5.02414,13000000.0
2008-01-16 17:17:00,5.02449,5.02607,5.02427,5.02607,12000000.0
2008-01-16 17:18:00,5.02556,5.02558,5.02307,5.02307,15000000.0
2008-01-16 17:19:00,5.02451,5.02484,5.02332,5.02447,10000000.0
2008-01-16 17:20:00,5.02289,5.02452,5.02289,5.02294,13000000.0
2008-01-16 17:21:00,5.02473,5.02473,5.02309,5.02379,17000000.0
2008-01-16 17:22:00,5.02388,5.02388,5.02143,5.02171,15000000.0
2008-01-16 17:23:00,5.02259,5.02465,5.02136,5.02136,10000000.0
2008-01-16 17:24:00,5.02202,5.02399,5.02107,5.02107,17000000.0
2008-01-16 17:25:00,5.02225,5.02338,5.02006,5.02318,11000000.0
2008-01-16 17:26:00,5.02085,5.02284,5.0194,5.0194,12000000.0
2008-01-16 17:27:00,5.02124,5.02256,5.02007,5.02256,9000000.0
2008-01-16 17:28:00,5.02291,5.02291,5.02084,5.02186,16000000.0
2008-01-16 17:29:00,5.02128,5.0215,5.02013,5.02029,9000000.0
2008-01-16 17:30:00,5.02119,5.02171,5.02039,5.02078,11000000.0
2008-01-16 17:31:00,5.02162,5.02235,5.02036,5.02097,13000000.0
2008-01-16 17:32:00,5.02303,5.02303,5.0202,5.02251,13000000.0
2008-01-16 17:33:00,5.02218,5.02218,5.01967,5.02094,11000000.0
2008-01-16 17:34:00,5.02152,5.02152,5.01963,5.02142,12000000.0
2008-01-16 17:35:00,5.02141,5.02241,5.02052,5.02181,13000000.0
2008-01-16 17:36:00,5.02096,5.02359,5.02096,5.02359,14000000.0
2008-01-16 17:37:00,5.02331,5.02331,5.02159,5.02238,10000000.0
2008-01-16 17:38:00,5.02203,5.0239,5.02189,5.0239,7000000.0
2008-01-16 17:39:00,5.02345,5.02482,5.02314,5.02459,16000000.0
2008-01-16 17:40:00,5.02209,5.02521,5.02209,5.02224,17000000.0
2008-01-16 17:41:00,5.02205,5.02588,5.02205,5.02516,16000000.0
2008-01-16 17:42:00,5.02674,5.0294,5.02239,5.0294,16000000.0
2008-01-16 17:43:00,5.02851,5.03167,5.0239,5.03167,17000000.0
2008-01-16 17:44:00,5.03064,5.03192,5.02662,5.03192,8000000.0
2008-01-16 17:45:00,5.03022,5.03286,5.02632,5.03264,11000000.0
2008-01-16 17:46:00,5.0349,5.0395,5.03413,5.0395,9000000.0
2008-01-16 17:47:00,5.04047,5.04586,5.03932,5.04586,19000000.0
2008-01-16 17:48:00,5.0476,5.05049,5.04455,5.05025,16000000.0
2008-01-16 17:49:00,5.05046,5.05164,5.04834,5.0491,15000000.0
2008-01-16 17:50:00,5.05087,5.05229,5.04946,5.05165,11000000.0
2008-01-16 17:51:00,5.05128,5.05261,5.05058,5.05185,9000000.0
2008-01-16 17:52:00,5.05169,5.06147,5.05129,5.05767,11000000.0
2008-01-16 17:53:00,5.06572,5.06572,5.05851,5.06099,9000000.0
2008-01-16 17:54:00,5.06015,5.06134,5.0581,5.0581,10000000.0
2008-01-16 17:55:00,5.05949,5.06043,5.05854,5.06043,10000000.0
2008-01-16 17:56:00,5.06257,5.06506,5.06155,5.06243,16000000.0
2008-01-16 17:57:00,5.06315,5.06383,5.0609,5.06231,14000000.0
2008-01-16 17:58:00,5.0608,5.06342,5.06078,5.06217,24000000.0
2008-01-16 17:59:00,5.06361,5.06377,5.06174,5.0637,11000000.0
2008-01-16 18:00:00,5.06453,5.06483,5.06346,5.06375,10000000.0
2008-01-16 18:01:00,5.06353,5.06665,5.06295,5.0665,14000000.0
2008-01-16 18:02:00,5.0663,5.06756,5.06395,5.06638,12000000.0
2008-01-16 18:03:00,5.06618,5.06805,5.06456,5.06767,17000000.0
2008-01-16 18:04:00,5.06798,5.069,5.06714,5.06883,15000000.0
2008-01-16 18:05:00,5.06944,5.07567,5.06862,5.07526,15000000.0
2008-01-16 18:06:00,5.07475,5.07664,5.07369,5.07369,15000000.0
2008-01-16 18:07:00,5.07193,5.0735,5.07008,5.07054,16000000.0
2008-01-16 18:08:00,5.07186,5.07552,5.07028,5.07397,16000000.0
2008-01-16 18:09:00,5.07486,5.07633,5.0737,5.07623,12000000.0
2008-01-16 18:10:00,5.07614,5.07753,5.07392,5.0764,17000000.0
2008-01-16 18:11:00,5.07741,5.0814,5.07652,5.0814,16000000.0
2008-01-16 18:12:00,5.08072,5.08446,5.07988,5.08378,13000000.0
2008-01-16 18:13:00,5.08498,5.09022,5.08468,5.08899,17000000.0
2008-01-16 18:14:00,5.0936,5.09499,5.0901,5.09297,13000000.0
2008-01-16 18:15:00,5.09097,5.09097,5.0868,5.08778,13000000.0
2008-01-16 18:16:00,5.08616,5.09036,5.08545,5.08691,15000000.0
2008-01-16 18:17:00,5.08756,5.08961,5.08432,5.08432,16000000.0
2008-01-16 18:18:00,5.08437,5.08533,5.08316,5.08316,18000000.0
2008-01-16 18:19:00,5.08273,5.08379,5.07983,5.08004,12000000.0
2008-01-16 18:20:00,5.0775,5.07886,5.06995,5.0775,16000000.0
2008-01-16 18:21:00,5.07851,5.07851,5.06794,5.0764,19000000.0
2008-01-16 18:22:00,5.07573,5.07643,5.06843,5.07643,20000000.0
2008-01-16 18:23:00,5.07452,5.07918,5.06902,5.07918,16000000.0
2008-01-16 18:24:00,5.07667,5.0784,5.0745,5.07782,14000000.0
2008-01-16 18:25:00,5.07584,5.07725,5.07204,5.07555,18000000.0
2008-01-16 18:26:00,5.07547,5.07547,5.07199,5.07478,9000000.0
2008-01-16 18:27:00,5.07425,5.07518,5.07229,5.07358,16000000.0
2008-01-16 18:28:00,5.07223,5.07512,5.07193,5.07317,11000000.0
2008-01-16 18:29:00,5.07442,5.08045,5.07364,5.07501,15000000.0
2008-01-16 18:30:00,5.08107,5.08107,5.07339,5.07533,14000000.0
2008-01-16 18:31:00,5.07457,5.0831,5.07457,5.07764,19000000.0
2008-01-16 18:32:00,5.07882,5.08578,5.07781,5.07799,13000000.0
2008-01-16 18:33:00,5.07823,5.08617,5.07823,5.07891,13000000.0
2008-01-16 18:34:00,5.07971,5.08217,5.07835,5.07908,9000000.0
2008-01-16 18:35:00,5.0795,5.08231,5.07885,5.08189,14000000.0
2008-01-16 18:36:00,5.08025,5.08104,5.07807,5.07887,12000000.0
2008-01-16 18:37:00,5.07694,5.07816,5.07631,5.07752,13000000.0
2008-01-16 18:38:00,5.07733,5.0802,5.07733,5.07912,17000000.0
2008-01-16 18:39:00,5.07733,5.07926,5.0771,5.07807,18000000.0
2008-01-16 18:40:00,5.07793,5.0791,5.07764,5.07782,14000000.0
2008-01-16 18:41:00,5.07632,5.07819,5.07417,5.07524,18000000.0
2008-01-16 18:42:00,5.07632,5.07965,5.07409,5.07409,14000000.0
2008-01-16 18:43:00,5.07386,5.07861,5.07386,5.07861,14000000.0
2008-01-16 18:44:00,5.07916,5.07966,5.07371,5.07879,12000000.0
2008-01-16 18:45:00,5.07941,5.07941,5.07576,5.07902,17000000.0
2008-01-16 18:46:00,5.07966,5.08173,5.07777,5.08173,15000000.0
2008-01-16 18:47:00,5.0819,5.082,5.07827,5.08096,16000000.0
2008-01-16 18:48:00,5.08022,5.08107,5.07947,5.07947,11000000.0
2008-01-16 18:49:00,5.07819,5.08039,5.07809,5.08039,8000000.0
2008-01-16 18:50:00,5.08119,5.08132,5.07803,5.0786,16000000.0
2008-01-16 18:51:00,5.08088,5.08129,5.07918,5.0795,19000000.0
2008-01-16 18:52:00,5.07928,5.07929,5.07817,5.07903,10000000.0
2008-01-16 18:53:00,5.07806,5.08005,5.07734,5.07756,10000000.0
2008-01-16 18:54:00,5.07787,5.07911,5.07732,5.07735,11000000.0
2008-01-16 18:55:00,5.07972,5.0801,5.07773,5.07896,8000000.0
2008-01-16 18:56:00,5.07904,5.08037,5.07774,5.07917,16000000.0
2008-01-16 18:57:00,5.08043,5.08147,5.07905,5.07944,8000000.0
2008-01-16 18:58:00,5.07943,5.08047,5.07821,5.07973,13000000.0
2008-01-16 18:59:00,5.07842,5.08024,5.07716,5.07875,17000000.0
2008-01-16 19:00:00,5.07898,5.08043,5.07671,5.07812,13000000.0
2008-01-16 19:01:00,5.0781,5.07873,5.07638,5.07657,12000000.0
2008-01-16 19:02:00,5.07777,5.07864,5.07634,5.07682,16000000.0
2008-01-16 19:03:00,5.07855,5.07978,5.07755,5.07816,17000000.0
2008-01-16 19:04:00,5.07962,5.08107,5.07856,5.08056,12000000.0
2008-01-16 19:05:00,5.07945,5.08062,5.07817,5.07963,17000000.0
2008-01-16 19:06:00,5.07989,5.07989,5.07845,5.07896,7000000.0
2008-01-16 19:07:00,5.07801,5.08011,5.07765,5.08011,20000000.0
2008-01-16 19:08:00,5.07843,5.07992,5.07779,5.07857,21000000.0
2008-01-16 19:09:00,5.07863,5.07907,5.07555,5.07721,16000000.0
2008-01-16 19:10:00,5.07701,5.07955,5.07514,5.07883,14000000.0
2008-01-16 19:11:00,5.0756,5.07841,5.07464,5.07467,12000000.0
2008-01-16 19:12:00,5.07897,5.07944,5.07422,5.07612,18000000.0
2008-01-16 19:13:00,5.07588,5.07928,5.07487,5.07637,14000000.0
2008-01-16 19:14:00,5.07446,5.07715,5.07412,5.07663,18000000.0
2008-01-16 19:15:00,5.07609,5.07619,5.07443,5.07494,9000000.0
2008-01-16 19:16:00,5.0758,5.0768,5.07491,5.0768,12000000.0
2008-01-16 19:17:00,5.07737,5.07848,5.0764,5.07658,14000000.0
2008-01-16 19:18:00,5.07801,5.07817,5.0763,5.07721,16000000.0
2008-01-16 19:19:00,5.07728,5.07728,5.07583,5.0767,7000000.0
2008-01-16 19:20:00,5.07643,5.07655,5.07437,5.07556,8000000.0
2008-01-16 19:21:00,5.07591,5.07733,5.07517,5.07598,18000000.0
2008-01-16 19:22:00,5.07578,5.07647,5.07466,5.07549,9000000.0
2008-01-16 19:23:00,5.07531,5.07536,5.074,5.07505,10000000.0
2008-01-16 19:24:00,5.07487,5.07487,5.07372,5.07373,11000000.0
2008-01-16 19:25:00,5.07356,5.07564,5.07347,5.07433,17000000.0
2008-01-16 19:26:00,5.07554,5.07599,5.07478,5.07532,11000000.0
2008-01-16 19:27:00,5.07632,5.07798,5.07547,5.07798,13000000.0
2008-01-16 19:28:00,5.07827,5.07827,5.07594,5.07594,10000000.0
2008-01-16 19:29:00,5.07583,5.07728,5.07583,5.0765,11000000.0
2008-01-16 19:30:00,5.07586,5.07697,5.07569,5.07673,12000000.0
2008-01-16 19:31:00,5.07694,5.07694,5.07536,5.07654,8000000.0
2008-01-16 19:32:00,5.07675,5.07701,5.07571,5.07699,11000000.0
2008-01-16 19:33:00,5.07614,5.07712,5.07604,5.07626,13000000.0
2008-01-16 19:34:00,5.07742,5.07742,5.07547,5.07595,12000000.0
2008-01-16 19:35:00,5.07516,5.07571,5.07396,5.07396,13000000.0
2008-01-16 19:36:00,5.07564,5.07643,5.07467,5.07556,12000000.0
2008-01-16 19:37:00,5.0752,5.07662,5.07476,5.07662,8000000.0
2008-01-16 19:38:00,5.07681,5.07681,5.07542,5.07658,20000000.0
2008-01-16 19:39:00,5.07446,5.0758,5.07432,5.07487,11000000.0
2008-01-16 19:40:00,5.07491,5.07517,5.07353,5.07432,11000000.0
2008-01-16 19:41:00,5.07358,5.07418,5.07309,5.0736,9000000.0
2008-01-16 19:42:00,5.07505,5.07542,5.07423,5.0744,10000000.0
2008-01-16 19:43:00,5.07481,5.07481,5.07264,5.07351,14000000.0
2008-01-16 19:44:00,5.07284,5.0734,5.07221,5.07297,15000000.0
2008-01-16 19:45:00,5.07295,5.07378,5.07226,5.07258,12000000.0
2008-01-16 19:46:00,5.07381,5.07401,5.07311,5.07327,11000000.0
2008-01-16 19:47:00,5.073,5.07466,5.07278,5.07466,10000000.0
2008-01-16 19:48:00,5.07346,5.07409,5.07298,5.07369,9000000.0
2008-01-16 19:49:00,5.07496,5.07521,5.07322,5.07443,16000000.0
2008-01-16 19:50:00,5.07631,5.07631,5.07511,5.07611,10000000.0
2008-01-16 19:51:00,5.07461,5.07569,5.07447,5.0745,11000000.0
2008-01-16 19:52:00,5.07552,5.07575,5.07451,5.07502,19000000.0
2008-01-16 19:53:00,5.07496,5.07567,5.07414,5.07449,19000000.0
2008-01-16 19:54:00,5.07576,5.07576,5.07405,5.07466,14000000.0
2008-01-16 19:55:00,5.07538,5.0756,5.073,5.073,16000000.0
2008-01-16 19:56:00,5.07419,5.07553,5.07405,5.07407,12000000.0
2008-01-16 19:57:00,5.07356,5.07453,5.07315,5.07373,14000000.0
2008-01-16 19:58:00,5.07346,5.07459,5.07314,5.07365,13000000.0
2008-01-16 19:59:00,5.07375,5.07427,5.07281,5.07385,10000000.0
2008-01-16 20:00:00,5.07287,5.07389,5.07238,5.07249,15000000.0
2008-01-16 20:01:00,5.07275,5.07397,5.07219,5.07219,14000000.0
2008-01-16 20:02:00,5.07382,5.07382,5.07186,5.07186,8000000.0
2008-01-16 20:03:00,5.07315,5.07315,5.07113,5.07127,13000000.0
2008-01-16 20:04:00,5.07079,5.07228,5.07063,5.07228,12000000.0
2008-01-16 20:05:00,5.07136,5.07235,5.07091,5.07235,11000000.0
2008-01-16 20:06:00,5.0724,5.0724,5.07105,5.07105,10000000.0
2008-01-16 20:07:00,5.07099,5.07259,5.07088,5.07259,13000000.0
2008-01-16 20:08:00,5.07236,5.07275,5.07127,5.07163,16000000.0
2008-01-16 20:09:00,5.0717,5.07241,5.07062,5.07122,17000000.0
2008-01-16 20:10:00,5.07187,5.07248,5.07118,5.07225,10000000.0
2008-01-16 20:11:00,5.07212,5.0729,5.07162,5.07242,13000000.0
2008-01-16 20:12:00,5.07251,5.07282,5.07129,5.07282,15000000.0
2008-01-16 20:13:00,5.07289,5.0729,5.07181,5.07274,13000000.0
2008-01-16 20:14:00,5.07302,5.07302,5.07127,5.07127,8000000.0
2008-01-16 20:15:00,5.07209,5.07278,5.07167,5.07273,10000000.0
2008-01-16 20:16:00,5.07108,5.07282,5.0709,5.0709,14000000.0
2008-01-16 20:17:00,5.07137,5.07301,5.07137,5.0722,13000000.0
2008-01-16 20:18:00,5.07139,5.0729,5.07139,5.0729,7000000.0
2008-01-16 20:19:00,5.07227,5.07357,5.0721,5.07357,11000000.0
2008-01-16 20:20:00,5.07252,5.07389,5.07242,5.07267,19000000.0
2008-01-16 20:21:00,5.07314,5.07363,5.0728,5.07354,11000000.0
2008-01-16 20:22:00,5.07312,5.07354,5.07248,5.0727,11000000.0
2008-01-16 20:23:00,5.07414,5.07414,5.07233,5.07233,13000000.0
2008-01-16 20:24:00,5.07333,5.07346,5.0722,5.07258,9000000.0
2008-01-16 20:25:00,5.07281,5.07365,5.07217,5.07275,18000000.0
2008-01-16 20:26:00,5.07275,5.07336,5.0722,5.07336,7000000.0
2008-01-16 20:27:00,5.07343,5.07343,5.07226,5.07265,9000000.0
2008-01-16 20:28:00,5.07249,5.07302,5.07175,5.07229,13000000.0
2008-01-16 20:29:00,5.07119,5.07266,5.07119,5.07224,14000000.0
2008-01-16 20:30:00,5.07259,5.07284,5.07141,5.07284,16000000.0
2008-01-16 20:31:00,5.0716,5.0724,5.07064,5.07129,22000000.0
2008-01-16 20:32:00,5.07184,5.07234,5.07071,5.0716,12000000.0
2008-01-16 20:33:00,5.07059,5.0714,5.06776,5.06916,13000000.0
2008-01-16 20:34:00,5.06797,5.06886,5.0667,5.06796,15000000.0
2008-01-16 20:35:00,5.06855,5.06921,5.06764,5.06896,16000000.0
2008-01-16 20:36:00,5.06899,5.06899,5.06661,5.06867,15000000.0
2008-01-16 20:37:00,5.0695,5.0695,5.06754,5.06887,14000000.0
2008-01-16 20:38:00,5.06816,5.0695,5.06723,5.06861,13000000.0
2008-01-16 20:39:00,5.06894,5.06937,5.06751,5.06912,18000000.0
2008-01-16 20:40:00,5.06723,5.06858,5.06622,5.06702,14000000.0
2008-01-16 20:41:00,5.06701,5.06826,5.06624,5.06633,18000000.0
2008-01-16 20:42:00,5.06578,5.06643,5.06455,5.0664,12000000.0
2008-01-16 20:43:00,5.06472,5.06551,5.06246,5.06365,18000000.0
2008-01-16 20:44:00,5.06416,5.06535,5.063,5.06525,18000000.0
2008-01-16 20:45:00,5.06656,5.06656,5.06529,5.06569,11000000.0
2008-01-16 20:46:00,5.06635,5.06701,5.06532,5.06663,18000000.0
2008-01-16 20:47:00,5.06738,5.06766,5.06651,5.06687,20000000.0
2008-01-16 20:48:00,5.06631,5.06747,5.06549,5.06549,17000000.0
2008-01-16 20:49:00,5.06587,5.06587,5.06337,5.06427,16000000.0
2008-01-16 20:50:00,5.06526,5.06626,5.06385,5.06413,8000000.0
2008-01-16 20:51:00,5.06632,5.06666,5.06509,5.06666,8000000.0
2008-01-16 20:52:00,5.06583,5.0661,5.06442,5.06481,12000000.0
2008-01-16 20:53:00,5.06536,5.06536,5.06346,5.06348,16000000.0
2008-01-16 20:54:00,5.06466,5.06466,5.06232,5.06295,15000000.0
2008-01-16 20:55:00,5.06484,5.06546,5.06403,5.06464,16000000.0
2008-01-16 20:56:00,5.06504,5.06511,5.06423,5.06423,7000000.0
2008-01-16 20:57:00,5.06506,5.06623,5.0646,5.0646,14000000.0
2008-01-16 20:58:00,5.06505,5.06588,5.06462,5.06462,10000000.0
2008-01-16 20:59:00,5.06567,5.06642,5.06519,5.06638,11000000.0
2008-01-16 21:00:00,5.06476,5.0667,5.06476,5.06581,14000000.0
2008-01-16 21:01:00,5.06546,5.06597,5.06392,5.06587,12000000.0
2008-01-16 21:02:00,5.06483,5.06581,5.0641,5.06465,17000000.0
2008-01-16 21:03:00,5.06606,5.06611,5.06476,5.06548,11000000.0
2008-01-16 21:04:00,5.065,5.06635,5.06481,5.06544,10000000.0
2008-01-16 21:05:00,5.06593,5.06688,5.06562,5.06688,8000000.0
2008-01-16 21:06:00,5.06717,5.06717,5.06561,5.06574,13000000.0
2008-01-16 21:07:00,5.0666,5.06743,5.06553,5.06553,14000000.0
2008-01-16 21:08:00,5.06662,5.06697,5.0659,5.0667,8000000.0
2008-01-16 21:09:00,5.0664,5.0669,5.06583,5.06638,13000000.0
2008-01-16 21:10:00,5.06543,5.06748,5.06543,5.067,17000000.0
2008-01-16 21:11:00,5.06693,5.06793,5.06627,5.06793,15000000.0
2008-01-16 21:12:00,5.06784,5.06784,5.06621,5.06621,11000000.0
2008-01-16 21:13:00,5.06694,5.06745,5.06586,5.06639,12000000.0
2008-01-16 21:14:00,5.06574,5.06734,5.06533,5.06712,14000000.0
2008-01-16 21:15:00,5.06649,5.06936,5.06649,5.0677,13000000.0
2008-01-16 21:16:00,5.06762,5.06916,5.06731,5.06759,12000000.0
2008-01-16 21:17:00,5.06752,5.06992,5.06665,5.06821,16000000.0
2008-01-16 21:18:00,5.06823,5.06865,5.06677,5.06677,15000000.0
2008-01-16 21:19:00,5.06755,5.06821,5.06675,5.06768,15000000.0
2008-01-16 21:20:00,5.06784,5.06837,5.0673,5.06801,8000000.0
2008-01-16 21:21:00,5.06817,5.06971,5.06712,5.06876,17000000.0
2008-01-16 21:22:00,5.06903,5.06903,5.06729,5.06738,11000000.0
2008-01-16 21:23:00,5.06869,5.06869,5.06687,5.06798,23000000.0
2008-01-16 21:24:00,5.06642,5.06761,5.06629,5.06738,13000000.0
2008-01-16 21:25:00,5.06588,5.0676,5.06588,5.06689,15000000.0
2008-01-16 21:26:00,5.06718,5.06777,5.06635,5.06694,10000000.0
2008-01-16 21:27:00,5.06754,5.06754,5.06617,5.06656,10000000.0
2008-01-16 21:28:00,5.06667,5.06755,5.066,5.06655,13000000.0
2008-01-16 21:29:00,5.06719,5.06757,5.06665,5.06678,10000000.0
2008-01-16 21:30:00,5.06722,5.06777,5.06607,5.06775,16000000.0
2008-01-16 21:31:00,5.06719,5.06768,5.06628,5.06656,18000000.0
2008-01-16 21:32:00,5.06611,5.06711,5.06489,5.06531,15000000.0
2008-01-16 21:33:00,5.06595,5.06672,5.06476,5.06564,13000000.0
2008-01-16 21:34:00,5.0658,5.06644,5.06561,5.06591,9000000.0
2008-01-16 21:35:00,5.0662,5.06661,5.06462,5.066,8000000.0
2008-01-16 21:36:00,5.06439,5.06619,5.06439,5.06547,18000000.0
2008-01-16 21:37:00,5.06545,5.06644,5.06469,5.06644,22000000.0
2008-01-16 21:38:00,5.06699,5.06742,5.06607,5.06652,9000000.0
2008-01-16 21:39:00,5.06601,5.06718,5.06543,5.06618,11000000.0
2008-01-16 21:40:00,5.06544,5.06741,5.06544,5.0667,19000000.0
2008-01-16 21:41:00,5.06664,5.06664,5.06489,5.0662,12000000.0
2008-01-16 21:42:00,5.06594,5.06695,5.06504,5.06601,11000000.0
2008-01-16 21:43:00,5.06619,5.06816,5.06619,5.06773,14000000.0
2008-01-16 21:44:00,5.06733,5.06936,5.06663,5.06798,13000000.0
2008-01-16 21:45:00,5.06921,5.06939,5.0682,5.06839,12000000.0
2008-01-16 21:46:00,5.06876,5.06931,5.06736,5.06785,14000000.0
2008-01-16 21:47:00,5.06947,5.06995,5.06882,5.06936,17000000.0
2008-01-16 21:48:00,5.06836,5.06941,5.06779,5.06917,16000000.0
2008-01-16 21:49:00,5.06766,5.06822,5.06624,5.06688,14000000.0
2008-01-16 21:50:00,5.06722,5.06799,5.06621,5.06621,13000000.0
2008-01-16 21:51:00,5.06705,5.06769,5.06631,5.06761,14000000.0
2008-01-16 21:52:00,5.06768,5.06768,5.06637,5.06705,17000000.0
2008-01-16 21:53:00,5.06743,5.06817,5.06688,5.06723,27000000.0
2008-01-16 21:54:00,5.06738,5.06781,5.06634,5.06714,10000000.0
2008-01-16 21:55:00,5.06695,5.06756,5.06621,5.06621,8000000.0
2008-01-16 21:56:00,5.06719,5.07077,5.06648,5.07007,16000000.0
2008-01-16 21:57:00,5.07218,5.07295,5.07106,5.0716,18000000.0
2008-01-16 21:58:00,5.07266,5.07266,5.07048,5.07067,18000000.0
2008-01-16 21:59:00,5.07104,5.07185,5.07016,5.07159,17000000.0
2008-01-16 22:00:00,5.07144,5.07144,5.0701,5.07071,9000000.0
2008-01-16 22:01:00,5.0702,5.07064,5.06936,5.06966,22000000.0
2008-01-16 22:02:00,5.0704,5.07173,5.06992,5.07173,11000000.0
2008-01-16 22:03:00,5.07006,5.07197,5.07006,5.07143,16000000.0
2008-01-16 22:04:00,5.07148,5.07299,5.07148,5.07299,12000000.0
2008-01-16 22:05:00,5.07179,5.07281,5.07144,5.07144,7000000.0
2008-01-16 22:06:00,5.07187,5.07305,5.0712,5.07305,15000000.0
2008-01-16 22:07:00,5.0721,5.07404,5.07194,5.07404,19000000.0
2008-01-16 22:08:00,5.07416,5.07522,5.07364,5.07376,11000000.0
2008-01-16 22:09:00,5.07459,5.0748,5.07388,5.07427,10000000.0
2008-01-16 22:10:00,5.07411,5.07554,5.07411,5.07474,10000000.0
2008-01-16 22:11:00,5.07578,5.07578,5.07364,5.07439,18000000.0
2008-01-16 22:12:00,5.07389,5.07461,5.07328,5.07387,11000000.0
2008-01-16 22:13:00,5.07359,5.07422,5.07262,5.07358,14000000.0
2008-01-16 22:14:00,5.07364,5.07497,5.07293,5.0745,24000000.0
2008-01-16 22:15:00,5.07339,5.0749,5.07339,5.07467,13000000.0
2008-01-16 22:16:00,5.07375,5.07543,5.07341,5.07464,13000000.0
2008-01-16 22:17:00,5.07524,5.07659,5.07505,5.07505,8000000.0
2008-01-16 22:18:00,5.07479,5.07623,5.07479,5.07532,13000000.0
2008-01-16 22:19:00,5.07592,5.07658,5.07479,5.07504,14000000.0
2008-01-16 22:20:00,5.07519,5.07564,5.07384,5.07418,21000000.0
2008-01-16 22:21:00,5.07553,5.07572,5.07422,5.07535,13000000.0
2008-01-16 22:22:00,5.07433,5.0755,5.07351,5.07461,12000000.0
2008-01-16 22:23:00,5.07366,5.07455,5.07331,5.07392,18000000.0
2008-01-16 22:24:00,5.07423,5.07547,5.07379,5.07481,14000000.0
2008-01-16 22:25:00,5.07483,5.07613,5.07466,5.0752,13000000.0
2008-01-16 22:26:00,5.07651,5.07651,5.07528,5.076,13000000.0
2008-01-16 22:27:00,5.07687,5.07697,5.07554,5.07666,16000000.0
2008-01-16 22:28:00,5.07554,5.07605,5.0749,5.07526,13000000.0
2008-01-16 22:29:00,5.07547,5.07584,5.0742,5.0742,21000000.0
2008-01-16 22:30:00,5.07323,5.07481,5.07259,5.07259,17000000.0
2008-01-16 22:31:00,5.07306,5.07423,5.07285,5.07423,10000000.0
2008-01-16 22:32:00,5.07322,5.0741,5.07305,5.07394,13000000.0
2008-01-16 22:33:00,5.0735,5.07413,5.07265,5.07276,13000000.0
2008-01-16 22:34:00,5.07271,5.07385,5.07271,5.07378,13000000.0
2008-01-16 22:35:00,5.07301,5.07373,5.07249,5.07278,19000000.0
2008-01-16 22:36:00,5.07329,5.07415,5.07263,5.07307,14000000.0
2008-01-16 22:37:00,5.07423,5.07423,5.07304,5.07307,17000000.0
2008-01-16 22:38:00,5.0743,5.07501,5.07369,5.07388,9000000.0
2008-01-16 22:39:00,5.07437,5.07508,5.07404,5.07482,20000000.0
2008-01-16 22:40:00,5.07414,5.07507,5.07373,5.0739,13000000.0
2008-01-16 22:41:00,5.07461,5.07484,5.07354,5.07354,13000000.0
2008-01-16 22:42:00,5.07334,5.07447,5.07285,5.07336,10000000.0
2008-01-16 22:43:00,5.07378,5.07472,5.07284,5.07382,15000000.0
2008-01-16 22:44:00,5.07417,5.07487,5.07314,5.07419,16000000.0
2008-01-16 22:45:00,5.07491,5.07491,5.07319,5.07444,14000000.0
2008-01-16 22:46:00,5.07335,5.07473,5.07319,5.07425,12000000.0
2008-01-16 22:47:00,5.07416,5.07439,5.07331,5.07362,7000000.0
2008-01-16 22:48:00,5.07266,5.07442,5.07266,5.07442,16000000.0
2008-01-16 22:49:00,5.07414,5.07442,5.07277,5.0729,10000000.0
2008-01-16 22:50:00,5.07329,5.07417,5.07229,5.07346,15000000.0
2008-01-16 22:51:00,5.07339,5.07413,5.07276,5.07384,17000000.0
2008-01-16 22:52:00,5.07375,5.0739,5.07274,5.0739,10000000.0
2008-01-16 22:53:00,5.07297,5.07423,5.07297,5.07381,20000000.0
2008-01-16 22:54:00,5.07315,5.0736,5.07233,5.0729,10000000.0
2008-01-16 22:55:00,5.07382,5.07392,5.07226,5.07281,12000000.0
2008-01-16 22:56:00,5.07225,5.07348,5.07225,5.07255,9000000.0
2008-01-16 22:57:00,5.07297,5.07322,5.0722,5.0722,18000000.0
2008-01-16 22:58:00,5.07332,5.0739,5.07242,5.0739,13000000.0
2008-01-16 22:59:00,5.07351,5.07463,5.07243,5.07243,10000000.0
2008-01-16 23:00:00,5.07233,5.07296,5.07136,5.0727,17000000.0
2008-01-16 23:01:00,5.07212,5.07313,5.07151,5.07265,13000000.0
2008-01-16 23:02:00,5.07206,5.07233,5.07084,5.07084,7000000.0
2008-01-16 23:03:00,5.07143,5.07144,5.06968,5.07123,16000000.0
2008-01-16 23:04:00,5.07069,5.07199,5.07022,5.07039,12000000.0
2008-01-16 23:05:00,5.0705,5.0705,5.06932,5.06934,11000000.0
2008-01-16 23:06:00,5.07001,5.07041,5.06867,5.07041,11000000.0
2008-01-16 23:07:00,5.06996,5.07095,5.06932,5.06956,13000000.0
2008-01-16 23:08:00,5.06912,5.0709,5.06912,5.07062,20000000.0
2008-01-16 23:09:00,5.07025,5.07099,5.06962,5.0697,16000000.0
2008-01-16 23:10:00,5.07004,5.07118,5.0697,5.07093,16000000.0
2008-01-16 23:11:00,5.06956,5.0721,5.06956,5.0721,10000000.0
2008-01-16 23:12:00,5.07134,5.07227,5.07121,5.07159,12000000.0
2008-01-16 23:13:00,5.07154,5.07252,5.07096,5.07178,16000000.0
2008-01-16 23:14:00,5.07258,5.07263,5.07163,5.07218,9000000.0
2008-01-16 23:15:00,5.07228,5.07275,5.0712,5.0712,9000000.0
2008-01-16 23:16:00,5.0721,5.07306,5.07142,5.07258,18000000.0
2008-01-16 23:17:00,5.0718,5.07251,5.07141,5.07249,8000000.0
2008-01-16 23:18:00,5.0716,5.07233,5.07129,5.07165,10000000.0
2008-01-16 23:19:00,5.07162,5.0722,5.07135,5.07152,9000000.0
2008-01-16 23:20:00,5.07123,5.07132,5.07089,5.07103,17000000.0
2008-01-16 23:21:00,5.07243,5.07257,5.0713,5.0713,11000000.0
2008-01-16 23:22:00,5.07277,5.0728,5.07175,5.07257,12000000.0
2008-01-16 23:23:00,5.07282,5.07336,5.07197,5.07267,12000000.0
2008-01-16 23:24:00,5.07273,5.07336,5.0722,5.07304,12000000.0
2008-01-16 23:25:00,5.07321,5.07362,5.07289,5.07323,9000000.0
2008-01-16 23:26:00,5.07319,5.07431,5.07267,5.07321,14000000.0
2008-01-16 23:27:00,5.07264,5.07378,5.07255,5.07346,17000000.0
2008-01-16 23:28:00,5.07384,5.07487,5.07384,5.0741,15000000.0
2008-01-16 23:29:00,5.07586,5.07615,5.07434,5.07537,11000000.0
2008-01-16 23:30:00,5.07379,5.07543,5.07379,5.07485,14000000.0
2008-01-16 23:31:00,5.07475,5.07539,5.07378,5.07378,7000000.0
2008-01-16 23:32:00,5.07422,5.07581,5.07422,5.07556,15000000.0
2008-01-16 23:33:00,5.07626,5.07626,5.07468,5.07478,7000000.0
2008-01-16 23:34:00,5.07454,5.07498,5.07379,5.07478,10000000.0
2008-01-16 23:35:00,5.07402,5.07494,5.07388,5.07426,12000000.0
2008-01-16 23:36:00,5.07338,5.07448,5.0732,5.07434,10000000.0
2008-01-16 23:37:00,5.07381,5.07499,5.07329,5.07414,14000000.0
2008-01-16 23:38:00,5.07458,5.07514,5.07345,5.07514,17000000.0
2008-01-16 23:39:00,5.07399,5.07482,5.07399,5.0745,9000000.0
2008-01-16 23:40:00,5.07465,5.07481,5.07397,5.07397,12000000.0
2008-01-16 23:41:00,5.07406,5.07477,5.07376,5.07408,9000000.0
2008-01-16 23:42:00,5.0739,5.07463,5.07349,5.07439,15000000.0
2008-01-16 23:43:00,5.07374,5.07475,5.07339,5.07366,13000000.0
2008-01-16 23:44:00,5.07385,5.07481,5.0736,5.0736,8000000.0
2008-01-16 23:45:00,5.07374,5.07471,5.07345,5.07471,12000000.0
2008-01-16 23:46:00,5.07413,5.07462,5.07327,5.07362,20000000.0
2008-01-16 23:47:00,5.07391,5.07507,5.07362,5.07507,19000000.0
2008-01-16 23:48:00,5.0741,5.07607,5.0741,5.0753,14000000.0
2008-01-16 23:49:00,5.07401,5.07545,5.07372,5.07454,12000000.0
2008-01-16 23:50:00,5.07424,5.07584,5.07396,5.07506,10000000.0
2008-01-16 23:51:00,5.07541,5.07562,5.0745,5.07508,14000000.0
2008-01-16 23:52:00,5.07508,5.0751,5.07383,5.07398,13000000.0
2008-01-16 23:53:00,5.07446,5.07501,5.07349,5.07432,16000000.0
2008-01-16 23:54:00,5.07403,5.07452,5.07335,5.07378,13000000.0
2008-01-16 23:55:00,5.07481,5.07529,5.07372,5.07372,16000000.0
2008-01-16 23:56:00,5.07457,5.07482,5.07358,5.07439,12000000.0
2008-01-16 23:57:00,5.07515,5.07515,5.07382,5.07457,14000000.0
2008-01-16 23:58:00,5.07528,5.07578,5.07409,5.07556,16000000.0
2008-01-16 23:59:00,5.0744,5.07534,5.07388,5.07438,12000000.0
2008-01-17 00:00:00,5.07432,5.07496,5.07366,5.07406,17000000.0
2008-01-17 00:01:00,5.07525,5.07525,5.07413,5.07489,12000000.0
2008-01-17 00:02:00,5.07501,5.07509,5.07407,5.07509,11000000.0
2008-01-17 00:03:00,5.07453,5.07488,5.07372,5.07372,7000000.0
2008-01-17 00:04:00,5.07446,5.07552,5.07402,5.07416,16000000.0
2008-01-17 00:05:00,5.07389,5.07523,5.07389,5.07451,17000000.0
2008-01-17 00:06:00,5.07499,5.07574,5.07395,5.07554,10000000.0
2008-01-17 00:07:00,5.07635,5.07667,5.07562,5.07629,19000000.0
2008-01-17 00:08:00,5.07657,5.07657,5.07484,5.07496,9000000.0
2008-01-17 00:09:00,5.07578,5.07634,5.07472,5.07472,19000000.0
2008-01-17 00:10:00,5.07513,5.0756,5.07458,5.07496,16000000.0
2008-01-17 00:11:00,5.07519,5.07562,5.07464,5.07485,9000000.0
2008-01-17 00:12:00,5.07523,5.07559,5.0743,5.07491,11000000.0
2008-01-17 00:13:00,5.07545,5.07616,5.07502,5.07575,8000000.0
2008-01-17 00:14:00,5.0747,5.07569,5.07455,5.07543,9000000.0
2008-01-17 00:15:00,5.07645,5.07645,5.07506,5.07528,15000000.0
2008-01-17 00:16:00,5.07576,5.07652,5.07513,5.07597,18000000.0
2008-01-17 00:17:00,5.07619,5.07683,5.07519,5.0761,21000000.0
2008-01-17 00:18:00,5.07629,5.07667,5.07515,5.07515,16000000.0
2008-01-17 00:19:00,5.07655,5.07673,5.07528,5.07628,12000000.0
2008-01-17 00:20:00,5.07565,5.07622,5.07467,5.07563,13000000.0
2008-01-17 00:21:00,5.07465,5.07585,5.07465,5.07585,13000000.0
2008-01-17 00:22:00,5.07505,5.07505,5.07434,5.07479,13000000.0
2008-01-17 00:23:00,5.07452,5.07516,5.07423,5.07456,11000000.0
2008-01-17 00:24:00,5.07384,5.07545,5.07384,5.07487,10000000.0
2008-01-17 00:25:00,5.07569,5.07618,5.07494,5.07618,16000000.0
2008-01-17 00:26:00,5.07503,5.07573,5.07424,5.07513,13000000.0
2008-01-17 00:27:00,5.07564,5.07625,5.0749,5.07564,16000000.0
2008-01-17 00:28:00,5.07585,5.07663,5.07564,5.07644,13000000.0
2008-01-17 00:29:00,5.07596,5.07643,5.07523,5.07523,10000000.0
2008-01-17 00:30:00,5.07617,5.07617,5.07509,5.07531,15000000.0
2008-01-17 00:31:00,5.07574,5.07691,5.07574,5.07579,18000000.0
2008-01-17 00:32:00,5.07541,5.07671,5.07541,5.07602,14000000.0
2008-01-17 00:33:00,5.07534,5.07679,5.07534,5.07627,13000000.0
2008-01-17 00:34:00,5.07555,5.07711,5.07555,5.07648,11000000.0
2008-01-17 00:35:00,5.07654,5.07792,5.07653,5.07726,13000000.0
2008-01-17 00:36:00,5.07714,5.0782,5.07664,5.07664,12000000.0
2008-01-17 00:37:00,5.07734,5.07782,5.07641,5.07641,10000000.0
2008-01-17 00:38:00,5.07628,5.0776,5.07618,5.0776,11000000.0
2008-01-17 00:39:00,5.07668,5.07712,5.07596,5.07612,16000000.0
2008-01-17 00:40:00,5.07667,5.0774,5.07606,5.07615,10000000.0
2008-01-17 00:41:00,5.07533,5.07678,5.07533,5.07635,15000000.0
2008-01-17 00:42:00,5.07701,5.07701,5.076,5.0765,10000000.0
2008-01-17 00:43:00,5.07632,5.07666,5.07585,5.07623,8000000.0
2008-01-17 00:44:00,5.07529,5.07673,5.07529,5.0756,7000000.0
2008-01-17 00:45:00,5.0764,5.07642,5.07566,5.0759,10000000.0
2008-01-17 00:46:00,5.07545,5.07613,5.07518,5.07588,18000000.0
2008-01-17 00:47:00,5.07584,5.07631,5.07535,5.07584,18000000.0
2008-01-17 00:48:00,5.07496,5.07621,5.07456,5.07504,15000000.0
2008-01-17 00:49:00,5.07425,5.07565,5.07425,5.07529,19000000.0
2008-01-17 00:50:00,5.07524,5.0753,5.07472,5.07493,15000000.0
2008-01-17 00:51:00,5.07423,5.07531,5.07423,5.07531,12000000.0
2008-01-17 00:52:00,5.07392,5.07475,5.07369,5.07422,15000000.0
2008-01-17 00:53:00,5.07377,5.07482,5.07377,5.07445,9000000.0
2008-01-17 00:54:00,5.07366,5.07474,5.07318,5.07393,17000000.0
2008-01-17 00:55:00,5.07361,5.07457,5.07361,5.07457,11000000.0
2008-01-17 00:56:00,5.07407,5.0742,5.07333,5.07409,23000000.0
2008-01-17 00:57:00,5.07357,5.0744,5.07314,5.07314,11000000.0
2008-01-17 00:58:00,5.07285,5.07288,5.07261,5.0727,11000000.0
2008-01-17 00:59:00,5.07254,5.07437,5.07254,5.07427,11000000.0
2008-01-17 01:00:00,5.07406,5.07425,5.07335,5.07425,14000000.0
2008-01-17 01:01:00,5.07443,5.07513,5.07374,5.07513,9000000.0
2008-01-17 01:02:00,5.07449,5.07523,5.07387,5.07428,13000000.0
2008-01-17 01:03:00,5.07534,5.07534,5.07373,5.07433,18000000.0
2008-01-17 01:04:00,5.07375,5.07515,5.07356,5.07434,11000000.0
2008-01-17 01:05:00,5.07485,5.07489,5.07361,5.07402,13000000.0
2008-01-17 01:06:00,5.07493,5.07495,5.07374,5.07374,9000000.0
2008-01-17 01:07:00,5.07491,5.07491,5.07388,5.07388,15000000.0
2008-01-17 01:08:00,5.07461,5.07482,5.07384,5.07431,15000000.0
2008-01-17 01:09:00,5.07444,5.07485,5.07377,5.07474,14000000.0
2008-01-17 01:10:00,5.07409,5.07474,5.07344,5.07464,13000000.0
2008-01-17 01:11:00,5.07383,5.07434,5.07383,5.07427,7000000.0
2008-01-17 01:12:00,5.07414,5.07503,5.07369,5.07415,17000000.0
2008-01-17 01:13:00,5.07366,5.07485,5.07316,5.0742,18000000.0
2008-01-17 01:14:00,5.07432,5.07439,5.07403,5.07439,14000000.0
2008-01-17 01:15:00,5.07438,5.07438,5.07418,5.0743,10000000.0
2008-01-17 01:16:00,5.07339,5.07458,5.07339,5.07402,18000000.0
2008-01-17 01:17:00,5.07412,5.07457,5.07354,5.07457,16000000.0
2008-01-17 01:18:00,5.07402,5.07403,5.07298,5.07383,13000000.0
2008-01-17 01:19:00,5.07367,5.07404,5.07193,5.07213,12000000.0
2008-01-17 01:20:00,5.07229,5.07376,5.07229,5.07328,15000000.0
2008-01-17 01:21:00,5.07337,5.07337,5.07198,5.07198,14000000.0
2008-01-17 01:22:00,5.07247,5.07247,5.07189,5.07189,13000000.0
2008-01-17 01:23:00,5.07264,5.07308,5.07188,5.07241,14000000.0
2008-01-17 01:24:00,5.07178,5.07278,5.07155,5.07207,15000000.0
2008-01-17 01:25:00,5.072,5.07286,5.07129,5.07211,17000000.0
2008-01-17 01:26:00,5.07138,5.0724,5.07122,5.07122,14000000.0
2008-01-17 01:27:00,5.07233,5.07279,5.07146,5.07263,13000000.0
2008-01-17 01:28:00,5.07278,5.07323,5.07251,5.07305,9000000.0
2008-01-17 01:29:00,5.07339,5.07339,5.07204,5.07232,11000000.0
2008-01-17 01:30:00,5.07176,5.07243,5.07134,5.07193,20000000.0
2008-01-17 01:31:00,5.07155,5.07314,5.07139,5.07314,9000000.0
2008-01-17 01:32:00,5.07252,5.0726,5.07154,5.07182,7000000.0
2008-01-17 01:33:00,5.0716,5.07298,5.0716,5.07225,13000000.0
2008-01-17 01:34:00,5.07207,5.07331,5.07207,5.07303,10000000.0
2008-01-17 01:35:00,5.07315,5.07476,5.07228,5.07306,17000000.0
2008-01-17 01:36:00,5.07407,5.07407,5.07205,5.07205,16000000.0
2008-01-17 01:37:00,5.07222,5.07289,5.07154,5.07279,13000000.0
2008-01-17 01:38:00,5.07358,5.0739,5.07201,5.07201,15000000.0
2008-01-17 01:39:00,5.07304,5.07377,5.07224,5.07325,13000000.0
2008-01-17 01:40:00,5.07314,5.07377,5.07253,5.07362,14000000.0
2008-01-17 01:41:00,5.07315,5.07363,5.0726,5.07296,12000000.0
2008-01-17 01:42:00,5.07207,5.07324,5.0717,5.07265,14000000.0
2008-01-17 01:43:00,5.07303,5.07346,5.07167,5.07234,18000000.0
2008-01-17 01:44:00,5.0725,5.07335,5.07175,5.07249,12000000.0
2008-01-17 01:45:00,5.0722,5.0729,5.0716,5.07237,19000000.0
2008-01-17 01:46:00,5.07222,5.07277,5.07151,5.07216,15000000.0
2008-01-17 01:47:00,5.0722,5.07315,5.07211,5.07315,10000000.0
2008-01-17 01:48:00,5.07244,5.07294,5.07193,5.07252,14000000.0
2008-01-17 01:49:00,5.07238,5.07289,5.07233,5.07255,16000000.0
2008-01-17 01:50:00,5.0728,5.07332,5.07226,5.07304,18000000.0
2008-01-17 01:51:00,5.07205,5.07296,5.07201,5.0724,16000000.0
2008-01-17 01:52:00,5.0725,5.07333,5.0723,5.0723,10000000.0
2008-01-17 01:53:00,5.07269,5.07319,5.07203,5.0723,15000000.0
2008-01-17 01:54:00,5.07269,5.07275,5.07198,5.07274,14000000.0
2008-01-17 01:55:00,5.07262,5.07337,5.07214,5.07286,14000000.0
2008-01-17 01:56:00,5.07337,5.07359,5.0723,5.0723,8000000.0
2008-01-17 01:57:00,5.07264,5.07312,5.07176,5.07311,10000000.0
2008-01-17 01:58:00,5.07209,5.07246,5.07121,5.07244,21000000.0
2008-01-17 01:59:00,5.07217,5.07217,5.07034,5.07144,16000000.0
2008-01-17 02:00:00,5.07174,5.07239,5.07104,5.07239,11000000.0
2008-01-17 02:01:00,5.07247,5.07318,5.07235,5.07235,11000000.0
2008-01-17 02:02:00,5.0725,5.07268,5.07162,5.07187,13000000.0
2008-01-17 02:03:00,5.07215,5.07215,5.06975,5.06975,8000000.0
2008-01-17 02:04:00,5.06959,5.07121,5.06959,5.07018,18000000.0
2008-01-17 02:05:00,5.0705,5.07089,5.06989,5.06989,14000000.0
2008-01-17 02:06:00,5.07043,5.07127,5.07012,5.07012,18000000.0
2008-01-17 02:07:00,5.07045,5.07092,5.06975,5.07083,12000000.0
2008-01-17 02:08:00,5.07072,5.07134,5.07027,5.07058,12000000.0
2008-01-17 02:09:00,5.06957,5.07156,5.06957,5.07156,11000000.0
2008-01-17 02:10:00,5.07005,5.07135,5.06982,5.07037,10000000.0
2008-01-17 02:11:00,5.07027,5.07079,5.06953,5.07047,16000000.0
2008-01-17 02:12:00,5.07,5.0702,5.06985,5.0702,17000000.0
2008-01-17 02:13:00,5.07018,5.07061,5.06975,5.06975,9000000.0
2008-01-17 02:14:00,5.0703,5.07101,5.06929,5.07006,16000000.0
2008-01-17 02:15:00,5.07081,5.07083,5.06939,5.07016,15000000.0
2008-01-17 02:16:00,5.06905,5.07038,5.06905,5.07029,16000000.0
2008-01-17 02:17:00,5.06963,5.07034,5.06921,5.0699,14000000.0
2008-01-17 02:18:00,5.06967,5.07052,5.06951,5.07037,16000000.0
2008-01-17 02:19:00,5.0705,5.07093,5.06985,5.0705,11000000.0
2008-01-17 02:20:00,5.06939,5.06999,5.06908,5.06908,10000000.0
2008-01-17 02:21:00,5.06925,5.07025,5.06911,5.06962,18000000.0
2008-01-17 02:22:00,5.0694,5.06963,5.06878,5.06883,15000000.0
2008-01-17 02:23:00,5.06946,5.06986,5.06814,5.06814,16000000.0
2008-01-17 02:24:00,5.06816,5.06887,5.06756,5.06782,12000000.0
2008-01-17 02:25:00,5.06817,5.06855,5.06776,5.06776,18000000.0
2008-01-17 02:26:00,5.06888,5.06918,5.06783,5.06918,8000000.0
2008-01-17 02:27:00,5.06836,5.06933,5.06739,5.06739,12000000.0
2008-01-17 02:28:00,5.06824,5.06894,5.06752,5.06752,15000000.0
2008-01-17 02:29:00,5.0674,5.06854,5.06705,5.06854,15000000.0
2008-01-17 02:30:00,5.06784,5.06852,5.06682,5.06773,19000000.0
2008-01-17 02:31:00,5.06743,5.0686,5.06734,5.06804,13000000.0
2008-01-17 02:32:00,5.0686,5.06878,5.06734,5.06793,17000000.0
2008-01-17 02:33:00,5.06828,5.06852,5.06601,5.06601,10000000.0
2008-01-17 02:34:00,5.06661,5.06701,5.0659,5.06647,11000000.0
2008-01-17 02:35:00,5.06541,5.06728,5.06541,5.06652,14000000.0
2008-01-17 02:36:00,5.06607,5.06621,5.06575,5.06581,13000000.0
2008-01-17 02:37:00,5.06563,5.06587,5.06466,5.06466,9000000.0
2008-01-17 02:38:00,5.06467,5.06467,5.06362,5.06362,12000000.0
2008-01-17 02:39:00,5.0637,5.06446,5.0637,5.06446,11000000.0
2008-01-17 02:40:00,5.06509,5.06547,5.06503,5.06524,19000000.0
2008-01-17 02:41:00,5.06478,5.06523,5.06478,5.06504,12000000.0
2008-01-17 02:42:00,5.06799,5.06799,5.06428,5.06536,11000000.0
2008-01-17 02:43:00,5.06519,5.06519,5.06337,5.06416,12000000.0
2008-01-17 02:44:00,5.06396,5.06443,5.06324,5.06391,9000000.0
2008-01-17 02:45:00,5.06342,5.06403,5.06245,5.06403,13000000.0
2008-01-17 02:46:00,5.06388,5.06442,5.06344,5.06442,11000000.0
2008-01-17 02:47:00,5.06404,5.06452,5.06306,5.0639,10000000.0
2008-01-17 02:48:00,5.06379,5.06404,5.0631,5.06394,11000000.0
2008-01-17 02:49:00,5.06377,5.06475,5.0633,5.06475,10000000.0
2008-01-17 02:50:00,5.06404,5.06638,5.06404,5.06638,17000000.0
2008-01-17 02:51:00,5.06564,5.06725,5.06564,5.06588,15000000.0
2008-01-17 02:52:00,5.06644,5.06907,5.06644,5.06837,13000000.0
2008-01-17 02:53:00,5.06795,5.06867,5.06689,5.06749,12000000.0
2008-01-17 02:54:00,5.06765,5.06897,5.0674,5.06815,13000000.0
2008-01-17 02:55:00,5.06826,5.06878,5.0667,5.06711,13000000.0
2008-01-17 02:56:00,5.06684,5.06806,5.06672,5.06724,13000000.0
2008-01-17 02:57:00,5.06711,5.06862,5.06711,5.06862,10000000.0
2008-01-17 02:58:00,5.06742,5.06757,5.06623,5.06623,15000000.0
2008-01-17 02:59:00,5.06734,5.06742,5.06625,5.06692,12000000.0
2008-01-17 03:00:00,5.06505,5.06641,5.06505,5.06589,17000000.0
2008-01-17 03:01:00,5.06552,5.06721,5.06552,5.06698,9000000.0
2008-01-17 03:02:00,5.06625,5.06747,5.06625,5.06667,15000000.0
2008-01-17 03:03:00,5.0665,5.06679,5.06488,5.06562,14000000.0
2008-01-17 03:04:00,5.06486,5.06548,5.06462,5.06523,11000000.0
2008-01-17 03:05:00,5.06539,5.06646,5.06426,5.06506,12000000.0
2008-01-17 03:06:00,5.06591,5.06621,5.06485,5.06545,12000000.0
2008-01-17 03:07:00,5.06491,5.06584,5.06447,5.0647,18000000.0
2008-01-17 03:08:00,5.06539,5.06554,5.06453,5.06453,9000000.0
2008-01-17 03:09:00,5.0653,5.06563,5.06486,5.06497,9000000.0
2008-01-17 03:10:00,5.06541,5.066,5.06491,5.06528,11000000.0
2008-01-17 03:11:00,5.06511,5.06552,5.06459,5.06515,16000000.0
2008-01-17 03:12:00,5.06512,5.06571,5.06469,5.06519,8000000.0
2008-01-17 03:13:00,5.06438,5.06525,5.06438,5.06505,12000000.0
2008-01-17 03:14:00,5.06607,5.06619,5.06552,5.06562,16000000.0
2008-01-17 03:15:00,5.06437,5.06591,5.06437,5.06591,10000000.0
2008-01-17 03:16:00,5.06437,5.066,5.06434,5.06506,16000000.0
2008-01-17 03:17:00,5.06537,5.06537,5.06411,5.0652,16000000.0
2008-01-17 03:18:00,5.06583,5.06583,5.06449,5.06547,9000000.0
2008-01-17 03:19:00,5.06476,5.06562,5.06462,5.06562,10000000.0
2008-01-17 03:20:00,5.06435,5.06548,5.06432,5.06489,20000000.0
2008-01-17 03:21:00,5.06524,5.06574,5.06388,5.06452,18000000.0
2008-01-17 03:22:00,5.06549,5.06549,5.06466,5.06527,15000000.0
2008-01-17 03:23:00,5.06532,5.06613,5.06442,5.06534,15000000.0
2008-01-17 03:24:00,5.06494,5.06619,5.0649,5.06572,12000000.0
2008-01-17 03:25:00,5.06576,5.06632,5.0653,5.0655,15000000.0
2008-01-17 03:26:00,5.06613,5.06708,5.06586,5.06637,19000000.0
2008-01-17 03:27:00,5.06613,5.06678,5.06609,5.06639,8000000.0
2008-01-17 03:28:00,5.06641,5.06722,5.0662,5.06722,13000000.0
2008-01-17 03:29:00,5.06628,5.06701,5.06573,5.06701,9000000.0
2008-01-17 03:30:00,5.06587,5.06666,5.06527,5.06594,17000000.0
2008-01-17 03:31:00,5.0657,5.06657,5.06546,5.06615,7000000.0
2008-01-17 03:32:00,5.06644,5.06692,5.06536,5.06671,15000000.0
2008-01-17 03:33:00,5.06561,5.06694,5.06561,5.06618,14000000.0
2008-01-17 03:34:00,5.06625,5.06656,5.06565,5.06568,13000000.0
2008-01-17 03:35:00,5.06658,5.06676,5.0655,5.06669,9000000.0
2008-01-17 03:36:00,5.06586,5.06682,5.06577,5.06597,13000000.0
2008-01-17 03:37:00,5.06547,5.06668,5.06539,5.06647,13000000.0
2008-01-17 03:38:00,5.06616,5.06717,5.06595,5.06597,14000000.0
2008-01-17 03:39:00,5.06667,5.06739,5.0661,5.06649,11000000.0
2008-01-17 03:40:00,5.06664,5.06701,5.06533,5.06615,12000000.0
2008-01-17 03:41:00,5.0659,5.06655,5.06517,5.06655,19000000.0
2008-01-17 03:42:00,5.06645,5.06682,5.06548,5.06649,10000000.0
2008-01-17 03:43:00,5.06562,5.06718,5.06562,5.06668,12000000.0
2008-01-17 03:44:00,5.06687,5.06706,5.06613,5.06656,12000000.0
2008-01-17 03:45:00,5.06743,5.06743,5.06603,5.06719,14000000.0
2008-01-17 03:46:00,5.06697,5.06739,5.06637,5.06718,13000000.0
2008-01-17 03:47:00,5.06714,5.06749,5.06682,5.06749,9000000.0
2008-01-17 03:48:00,5.06646,5.06699,5.06637,5.06689,8000000.0
2008-01-17 03:49:00,5.06699,5.06754,5.06623,5.06727,19000000.0
2008-01-17 03:50:00,5.0678,5.06787,5.06576,5.06714,12000000.0
2008-01-17 03:51:00,5.06593,5.06727,5.06593,5.06669,15000000.0
2008-01-17 03:52:00,5.06653,5.06748,5.06617,5.06748,11000000.0
2008-01-17 03:53:00,5.06699,5.06751,5.06608,5.06751,12000000.0
2008-01-17 03:54:00,5.06578,5.06585,5.06565,5.06565,12000000.0
2008-01-17 03:55:00,5.06681,5.06681,5.06639,5.06639,12000000.0
2008-01-17 03:56:00,5.0667,5.06737,5.06599,5.06678,14000000.0
2008-01-17 03:57:00,5.06675,5.0676,5.06555,5.06555,15000000.0
2008-01-17 03:58:00,5.06593,5.06713,5.06593,5.06713,12000000.0
2008-01-17 03:59:00,5.0661,5.06799,5.0661,5.06659,17000000.0
2008-01-17 04:00:00,5.0664,5.0671,5.06585,5.06691,14000000.0
2008-01-17 04:01:00,5.06732,5.06732,5.06596,5.06718,13000000.0
2008-01-17 04:02:00,5.06676,5.06716,5.06562,5.06695,16000000.0
2008-01-17 04:03:00,5.06651,5.06699,5.06592,5.0663,14000000.0
2008-01-17 04:04:00,5.06563,5.06726,5.06563,5.06673,19000000.0
2008-01-17 04:05:00,5.06627,5.06691,5.06591,5.0668,12000000.0
2008-01-17 04:06:00,5.06626,5.06684,5.06549,5.06637,18000000.0
2008-01-17 04:07:00,5.06565,5.06689,5.06524,5.06689,16000000.0
2008-01-17 04:08:00,5.06602,5.06694,5.06584,5.06694,8000000.0
2008-01-17 04:09:00,5.06639,5.0672,5.06561,5.06583,13000000.0
2008-01-17 04:10:00,5.06632,5.06713,5.06548,5.06713,14000000.0
2008-01-17 04:11:00,5.06635,5.06697,5.06585,5.06589,18000000.0
2008-01-17 04:12:00,5.06662,5.06712,5.06605,5.06656,10000000.0
2008-01-17 04:13:00,5.06659,5.06725,5.06612,5.06725,14000000.0
2008-01-17 04:14:00,5.06667,5.06709,5.06594,5.06702,20000000.0
2008-01-17 04:15:00,5.06652,5.067,5.06586,5.0662,14000000.0
2008-01-17 04:16:00,5.06707,5.06745,5.06593,5.066,15000000.0
2008-01-17 04:17:00,5.06611,5.06643,5.06522,5.06595,22000000.0
2008-01-17 04:18:00,5.06624,5.0669,5.06547,5.06685,17000000.0
2008-01-17 04:19:00,5.0663,5.06709,5.06585,5.06639,12000000.0
2008-01-17 04:20:00,5.06618,5.06618,5.06547,5.06547,17000000.0
2008-01-17 04:21:00,5.06645,5.06645,5.06625,5.06625,13000000.0
2008-01-17 04:22:00,5.06647,5.06691,5.06535,5.06623,14000000.0
2008-01-17 04:23:00,5.06643,5.06649,5.06613,5.06649,9000000.0
2008-01-17 04:24:00,5.06634,5.06702,5.06594,5.06594,9000000.0
2008-01-17 04:25:00,5.06652,5.06742,5.06599,5.06742,13000000.0
2008-01-17 04:26:00,5.06599,5.06745,5.06599,5.06715,12000000.0
2008-01-17 04:27:00,5.06637,5.06722,5.06564,5.06647,16000000.0
2008-01-17 04:28:00,5.06741,5.06741,5.06596,5.06722,11000000.0
2008-01-17 04:29:00,5.06595,5.06724,5.06595,5.06645,20000000.0
2008-01-17 04:30:00,5.06611,5.06698,5.06551,5.06641,16000000.0
2008-01-17 04:31:00,5.06618,5.06721,5.06618,5.06646,12000000.0
2008-01-17 04:32:00,5.06693,5.06726,5.0655,5.0655,11000000.0
2008-01-17 04:33:00,5.06747,5.06845,5.06656,5.06845,14000000.0
2008-01-17 04:34:00,5.06749,5.06834,5.06749,5.06776,11000000.0
2008-01-17 04:35:00,5.06805,5.06915,5.06745,5.06819,14000000.0
2008-01-17 04:36:00,5.06825,5.06983,5.06825,5.06979,11000000.0
2008-01-17 04:37:00,5.06964,5.07242,5.06964,5.07219,15000000.0
2008-01-17 04:38:00,5.0716,5.07268,5.07019,5.07019,7000000.0
2008-01-17 04:39:00,5.07137,5.07152,5.06999,5.07144,19000000.0
2008-01-17 04:40:00,5.07086,5.07218,5.07054,5.07193,14000000.0
2008-01-17 04:41:00,5.07157,5.07243,5.07099,5.07242,12000000.0
2008-01-17 04:42:00,5.07153,5.07185,5.0709,5.07174,11000000.0
2008-01-17 04:43:00,5.0708,5.07173,5.07061,5.07108,15000000.0
2008-01-17 04:44:00,5.07134,5.07224,5.07084,5.07205,13000000.0
2008-01-17 04:45:00,5.07138,5.07224,5.07079,5.07079,19000000.0
2008-01-17 04:46:00,5.07055,5.07199,5.07055,5.07195,14000000.0
2008-01-17 04:47:00,5.07073,5.07157,5.07054,5.07157,7000000.0
2008-01-17 04:48:00,5.07148,5.07179,5.07067,5.07085,14000000.0
2008-01-17 04:49:00,5.07162,5.07214,5.07086,5.07206,12000000.0
2008-01-17 04:50:00,5.07149,5.07218,5.07136,5.07152,9000000.0
2008-01-17 04:51:00,5.07133,5.07227,5.07052,5.07057,16000000.0
2008-01-17 04:52:00,5.07107,5.07139,5.0704,5.07122,14000000.0
2008-01-17 04:53:00,5.07099,5.07213,5.07099,5.07196,12000000.0
2008-01-17 04:54:00,5.07102,5.07151,5.07041,5.07048,9000000.0
2008-01-17 04:55:00,5.07097,5.07141,5.07038,5.07141,19000000.0
2008-01-17 04:56:00,5.07118,5.07133,5.07005,5.07005,17000000.0
2008-01-17 04:57:00,5.07116,5.07239,5.07054,5.07203,15000000.0
2008-01-17 04:58:00,5.07103,5.07245,5.07094,5.07241,7000000.0
2008-01-17 04:59:00,5.0714,5.07178,5.0711,5.07126,10000000.0
2008-01-17 05:00:00,5.0713,5.07153,5.07032,5.07124,19000000.0
2008-01-17 05:01:00,5.07091,5.072,5.07062,5.07176,8000000.0
2008-01-17 05:02:00,5.07145,5.0724,5.07135,5.07239,8000000.0
2008-01-17 05:03:00,5.07187,5.07267,5.07165,5.07232,13000000.0
2008-01-17 05:04:00,5.07264,5.07364,5.07244,5.07337,16000000.0
2008-01-17 05:05:00,5.07435,5.07514,5.07398,5.07457,17000000.0
2008-01-17 05:06:00,5.0756,5.07606,5.0743,5.07606,15000000.0
2008-01-17 05:07:00,5.0751,5.07595,5.07471,5.07583,9000000.0
2008-01-17 05:08:00,5.07669,5.07671,5.07554,5.07597,14000000.0
2008-01-17 05:09:00,5.07662,5.07662,5.0749,5.0759,15000000.0
2008-01-17 05:10:00,5.07609,5.07609,5.07389,5.07458,13000000.0
2008-01-17 05:11:00,5.07392,5.07528,5.07345,5.0747,13000000.0
2008-01-17 05:12:00,5.07413,5.07541,5.07388,5.07467,15000000.0
2008-01-17 05:13:00,5.07397,5.07485,5.07345,5.07433,14000000.0
2008-01-17 05:14:00,5.07429,5.07515,5.07413,5.07485,13000000.0
2008-01-17 05:15:00,5.07442,5.07511,5.07404,5.07443,15000000.0
2008-01-17 05:16:00,5.07459,5.07492,5.07387,5.07425,12000000.0
2008-01-17 05:17:00,5.07507,5.07513,5.07372,5.07491,13000000.0
2008-01-17 05:18:00,5.07396,5.07489,5.07348,5.07348,14000000.0
2008-01-17 05:19:00,5.07437,5.07493,5.07385,5.07433,9000000.0
2008-01-17 05:20:00,5.07472,5.07472,5.07365,5.07467,12000000.0
2008-01-17 05:21:00,5.07488,5.07488,5.0738,5.07422,9000000.0
2008-01-17 05:22:00,5.07501,5.07537,5.074,5.07529,13000000.0
2008-01-17 05:23:00,5.07507,5.07545,5.0738,5.0738,9000000.0
2008-01-17 05:24:00,5.07524,5.0753,5.07311,5.07388,13000000.0
2008-01-17 05:25:00,5.07457,5.07508,5.07367,5.07494,10000000.0
2008-01-17 05:26:00,5.07487,5.07507,5.07315,5.07331,11000000.0
2008-01-17 05:27:00,5.07379,5.07469,5.07316,5.07316,20000000.0
2008-01-17 05:28:00,5.07242,5.07423,5.07242,5.07253,11000000.0
2008-01-17 05:29:00,5.07292,5.07409,5.0729,5.07409,8000000.0
2008-01-17 05:30:00,5.0741,5.0741,5.07275,5.07335,13000000.0
2008-01-17 05:31:00,5.0736,5.07421,5.07282,5.07337,12000000.0
2008-01-17 05:32:00,5.07404,5.07404,5.07242,5.07242,14000000.0
2008-01-17 05:33:00,5.07355,5.07417,5.07328,5.07416,10000000.0
2008-01-17 05:34:00,5.07204,5.07364,5.07158,5.07158,14000000.0
2008-01-17 05:35:00,5.07201,5.07224,5.07109,5.07208,16000000.0
2008-01-17 05:36:00,5.07075,5.07222,5.07053,5.07129,11000000.0
2008-01-17 05:37:00,5.07231,5.07299,5.07123,5.07247,14000000.0
2008-01-17 05:38:00,5.07179,5.0726,5.07154,5.07219,12000000.0
2008-01-17 05:39:00,5.07221,5.07294,5.0713,5.07254,16000000.0
2008-01-17 05:40:00,5.07147,5.07256,5.0712,5.07209,15000000.0
2008-01-17 05:41:00,5.07288,5.07288,5.07164,5.07176,11000000.0
2008-01-17 05:42:00,5.07219,5.07236,5.07101,5.0722,20000000.0
2008-01-17 05:43:00,5.07229,5.07229,5.07097,5.07143,13000000.0
2008-01-17 05:44:00,5.07206,5.07236,5.07071,5.07097,10000000.0
2008-01-17 05:45:00,5.07198,5.07409,5.07198,5.07409,9000000.0
2008-01-17 05:46:00,5.07488,5.07488,5.07307,5.07335,24000000.0
2008-01-17 05:47:00,5.07407,5.07407,5.0723,5.0723,16000000.0
2008-01-17 05:48:00,5.07307,5.07358,5.07265,5.07307,8000000.0
2008-01-17 05:49:00,5.07337,5.07371,5.07224,5.07224,7000000.0
2008-01-17 05:50:00,5.0729,5.07368,5.0729,5.07326,11000000.0
2008-01-17 05:51:00,5.07359,5.07463,5.07336,5.07429,18000000.0
2008-01-17 05:52:00,5.07445,5.07445,5.07293,5.07293,9000000.0
2008-01-17 05:53:00,5.07394,5.0745,5.07246,5.07284,15000000.0
2008-01-17 05:54:00,5.07295,5.07364,5.07242,5.07324,14000000.0
2008-01-17 05:55:00,5.07209,5.07372,5.07209,5.07368,15000000.0
2008-01-17 05:56:00,5.07329,5.07438,5.07281,5.07438,23000000.0
2008-01-17 05:57:00,5.07271,5.07413,5.07271,5.07367,17000000.0
2008-01-17 05:58:00,5.07419,5.07419,5.07339,5.07385,11000000.0
2008-01-17 05:59:00,5.07246,5.07401,5.07246,5.07356,13000000.0
2008-01-17 06:00:00,5.07471,5.07471,5.07302,5.07467,18000000.0
2008-01-17 06:01:00,5.07426,5.0746,5.07324,5.07377,9000000.0
2008-01-17 06:02:00,5.07308,5.07384,5.07171,5.07317,16000000.0
2008-01-17 06:03:00,5.07346,5.07381,5.07176,5.07381,12000000.0
2008-01-17 06:04:00,5.07263,5.07376,5.07239,5.07291,17000000.0
2008-01-17 06:05:00,5.07292,5.07471,5.07292,5.07454,11000000.0
2008-01-17 06:06:00,5.07396,5.07529,5.07313,5.07419,14000000.0
2008-01-17 06:07:00,5.07356,5.07493,5.07338,5.07376,13000000.0
2008-01-17 06:08:00,5.0736,5.07629,5.0736,5.07617,13000000.0
2008-01-17 06:09:00,5.0746,5.0755,5.07414,5.07421,11000000.0
2008-01-17 06:10:00,5.0748,5.07641,5.07416,5.07641,8000000.0
2008-01-17 06:11:00,5.0753,5.07695,5.0753,5.0755,17000000.0
2008-01-17 06:12:00,5.07649,5.07654,5.07539,5.07651,13000000.0
2008-01-17 06:13:00,5.07508,5.0764,5.07508,5.07574,13000000.0
2008-01-17 06:14:00,5.07689,5.07689,5.07565,5.07594,11000000.0
2008-01-17 06:15:00,5.07647,5.07712,5.07555,5.0763,16000000.0
2008-01-17 06:16:00,5.07645,5.077,5.07541,5.07545,13000000.0
2008-01-17 06:17:00,5.07648,5.07692,5.07531,5.07531,18000000.0
2008-01-17 06:18:00,5.07565,5.0759,5.07483,5.07519,11000000.0
2008-01-17 06:19:00,5.07626,5.0763,5.07453,5.07462,7000000.0
2008-01-17 06:20:00,5.07558,5.0758,5.0745,5.0745,17000000.0
2008-01-17 06:21:00,5.07573,5.07573,5.07371,5.07415,13000000.0
2008-01-17 06:22:00,5.07445,5.07515,5.07375,5.07395,19000000.0
2008-01-17 06:23:00,5.07473,5.07578,5.07445,5.07508,19000000.0
2008-01-17 06:24:00,5.07488,5.07578,5.07422,5.07523,20000000.0
2008-01-17 06:25:00,5.0754,5.07576,5.0746,5.0746,8000000.0
2008-01-17 06:26:00,5.07481,5.07627,5.07452,5.07506,19000000.0
2008-01-17 06:27:00,5.07641,5.07641,5.07361,5.07361,12000000.0
2008-01-17 06:28:00,5.07357,5.07455,5.07318,5.07392,10000000.0
2008-01-17 06:29:00,5.07403,5.075,5.0737,5.07388,10000000.0
2008-01-17 06:30:00,5.0738,5.07387,5.07255,5.07331,12000000.0
2008-01-17 06:31:00,5.07259,5.07392,5.07241,5.07241,15000000.0
2008-01-17 06:32:00,5.07334,5.07483,5.07315,5.07483,11000000.0
2008-01-17 06:33:00,5.07419,5.07541,5.07419,5.07499,13000000.0
2008-01-17 06:34:00,5.07504,5.07537,5.07407,5.07407,7000000.0
2008-01-17 06:35:00,5.0741,5.07493,5.07383,5.07412,11000000.0
2008-01-17 06:36:00,5.07487,5.07488,5.07334,5.07395,7000000.0
2008-01-17 06:37:00,5.0732,5.07468,5.0732,5.07468,9000000.0
2008-01-17 06:38:00,5.07396,5.07491,5.07319,5.07319,11000000.0
2008-01-17 06:39:00,5.07485,5.07485,5.07354,5.0746,14000000.0
2008-01-17 06:40:00,5.07413,5.0745,5.07346,5.07353,12000000.0
2008-01-17 06:41:00,5.07389,5.07484,5.07315,5.07402,17000000.0
2008-01-17 06:42:00,5.07318,5.07403,5.07305,5.07403,13000000.0
2008-01-17 06:43:00,5.07392,5.07414,5.07287,5.07305,11000000.0
2008-01-17 06:44:00,5.07235,5.07309,5.07211,5.07309,15000000.0
2008-01-17 06:45:00,5.0736,5.07382,5.07294,5.07301,10000000.0
2008-01-17 06:46:00,5.07328,5.07378,5.0728,5.07306,14000000.0
2008-01-17 06:47:00,5.07303,5.07386,5.0722,5.0722,10000000.0
2008-01-17 06:48:00,5.07258,5.07323,5.07231,5.07251,13000000.0
2008-01-17 06:49:00,5.07181,5.07291,5.07172,5.07185,15000000.0
2008-01-17 06:50:00,5.07282,5.07334,5.07201,5.07291,16000000.0
2008-01-17 06:51:00,5.07342,5.07344,5.07192,5.07242,14000000.0
2008-01-17 06:52:00,5.07246,5.07311,5.07198,5.07198,10000000.0
2008-01-17 06:53:00,5.07162,5.07321,5.07162,5.07308,12000000.0
2008-01-17 06:54:00,5.07217,5.07339,5.07167,5.07202,14000000.0
2008-01-17 06:55:00,5.07184,5.07291,5.07178,5.07201,18000000.0
2008-01-17 06:56:00,5.07176,5.07299,5.07176,5.07255,19000000.0
2008-01-17 06:57:00,5.07212,5.07333,5.07193,5.07193,8000000.0
2008-01-17 06:58:00,5.07344,5.07344,5.07227,5.07261,10000000.0
2008-01-17 06:59:00,5.07349,5.07424,5.07246,5.07261,17000000.0
2008-01-17 07:00:00,5.07268,5.07291,5.07232,5.07232,11000000.0
2008-01-17 07:01:00,5.07273,5.07376,5.07228,5.07313,11000000.0
2008-01-17 07:02:00,5.07274,5.07298,5.07247,5.07273,13000000.0
2008-01-17 07:03:00,5.07294,5.07367,5.07223,5.07367,12000000.0
2008-01-17 07:04:00,5.07335,5.07434,5.0725,5.073,18000000.0
2008-01-17 07:05:00,5.07296,5.07358,5.07203,5.07305,12000000.0
2008-01-17 07:06:00,5.07301,5.07335,5.0722,5.07234,15000000.0
2008-01-17 07:07:00,5.07246,5.07282,5.07179,5.07179,11000000.0
2008-01-17 07:08:00,5.07208,5.07332,5.07193,5.07249,9000000.0
2008-01-17 07:09:00,5.07243,5.07304,5.07172,5.07172,15000000.0
2008-01-17 07:10:00,5.07271,5.0735,5.07181,5.07228,19000000.0
2008-01-17 07:11:00,5.0724,5.07384,5.07193,5.07315,9000000.0
2008-01-17 07:12:00,5.07259,5.07318,5.072,5.07266,12000000.0
2008-01-17 07:13:00,5.07297,5.07319,5.07201,5.0724,19000000.0
2008-01-17 07:14:00,5.07204,5.07305,5.07204,5.07234,8000000.0
2008-01-17 07:15:00,5.0726,5.073,5.07175,5.07175,16000000.0
2008-01-17 07:16:00,5.07265,5.07326,5.07206,5.07326,18000000.0
2008-01-17 07:17:00,5.07296,5.07367,5.07233,5.07359,22000000.0
2008-01-17 07:18:00,5.07222,5.07286,5.07173,5.07236,16000000.0
2008-01-17 07:19:00,5.07337,5.07337,5.07214,5.07214,17000000.0
2008-01-17 07:20:00,5.07204,5.07306,5.07182,5.07182,14000000.0
2008-01-17 07:21:00,5.07174,5.07321,5.07168,5.07244,16000000.0
2008-01-17 07:22:00,5.07179,5.07278,5.07179,5.07241,14000000.0
2008-01-17 07:23:00,5.07228,5.07317,5.07181,5.07239,17000000.0
2008-01-17 07:24:00,5.07156,5.07287,5.07156,5.07287,9000000.0
2008-01-17 07:25:00,5.07287,5.07323,5.07183,5.07291,13000000.0
2008-01-17 07:26:00,5.07295,5.07306,5.07188,5.07224,13000000.0
2008-01-17 07:27:00,5.07142,5.07278,5.07142,5.07224,7000000.0
2008-01-17 07:28:00,5.07266,5.07366,5.07204,5.07366,18000000.0
2008-01-17 07:29:00,5.07317,5.07433,5.07317,5.07425,8000000.0
2008-01-17 07:30:00,5.07418,5.07597,5.07418,5.07538,16000000.0
2008-01-17 07:31:00,5.07591,5.07652,5.07519,5.07596,15000000.0
2008-01-17 07:32:00,5.07576,5.07803,5.07576,5.07731,13000000.0
2008-01-17 07:33:00,5.07845,5.07914,5.0779,5.07827,8000000.0
2008-01-17 07:34:00,5.07786,5.08024,5.07786,5.07901,11000000.0
2008-01-17 07:35:00,5.07977,5.08058,5.07789,5.08008,16000000.0
2008-01-17 07:36:00,5.07969,5.08105,5.07969,5.0797,11000000.0
2008-01-17 07:37:00,5.0796,5.08112,5.0796,5.08033,17000000.0
2008-01-17 07:38:00,5.08091,5.08236,5.07991,5.08236,9000000.0
2008-01-17 07:39:00,5.0818,5.08254,5.0807,5.08207,12000000.0
2008-01-17 07:40:00,5.0811,5.08206,5.08019,5.08127,14000000.0
2008-01-17 07:41:00,5.08059,5.08307,5.08059,5.08307,14000000.0
2008-01-17 07:42:00,5.08194,5.08257,5.0813,5.0813,8000000.0
2008-01-17 07:43:00,5.08109,5.08121,5.07992,5.08095,15000000.0
2008-01-17 07:44:00,5.08071,5.08071,5.07778,5.07796,13000000.0
2008-01-17 07:45:00,5.07726,5.07726,5.07462,5.07482,19000000.0
2008-01-17 07:46:00,5.07613,5.07754,5.07613,5.07754,11000000.0
2008-01-17 07:47:00,5.077,5.07811,5.0763,5.07811,16000000.0
2008-01-17 07:48:00,5.07734,5.07851,5.0767,5.0767,9000000.0
2008-01-17 07:49:00,5.07801,5.07827,5.07742,5.07774,11000000.0
2008-01-17 07:50:00,5.07798,5.07819,5.07664,5.07664,11000000.0
2008-01-17 07:51:00,5.07694,5.07694,5.07563,5.07603,13000000.0
2008-01-17 07:52:00,5.07568,5.07618,5.07478,5.07547,14000000.0
2008-01-17 07:53:00,5.07581,5.07641,5.07513,5.07513,10000000.0
2008-01-17 07:54:00,5.07619,5.0773,5.07573,5.07631,17000000.0
2008-01-17 07:55:00,5.0766,5.07685,5.07522,5.07573,10000000.0
2008-01-17 07:56:00,5.07649,5.07649,5.07544,5.07555,11000000.0
2008-01-17 07:57:00,5.0756,5.07686,5.0756,5.07576,11000000.0
2008-01-17 07:58:00,5.07708,5.07725,5.07563,5.07611,24000000.0
2008-01-17 07:59:00,5.07629,5.07736,5.0762,5.07655,11000000.0
2008-01-17 08:00:00,5.07618,5.07786,5.07618,5.07659,14000000.0
2008-01-17 08:01:00,5.07691,5.07859,5.07691,5.07815,15000000.0
2008-01-17 08:02:00,5.07761,5.07827,5.07679,5.07795,16000000.0
2008-01-17 08:03:00,5.07773,5.07792,5.07659,5.07715,10000000.0
2008-01-17 08:04:00,5.07756,5.07876,5.07733,5.07837,13000000.0
2008-01-17 08:05:00,5.0776,5.07868,5.07697,5.07784,18000000.0
2008-01-17 08:06:00,5.07682,5.07841,5.07682,5.07841,14000000.0
2008-01-17 08:07:00,5.07809,5.0784,5.0771,5.07719,11000000.0
2008-01-17 08:08:00,5.07719,5.07806,5.07715,5.07754,19000000.0
2008-01-17 08:09:00,5.07734,5.07848,5.07657,5.07657,9000000.0
2008-01-17 08:10:00,5.0767,5.07835,5.0767,5.07779,8000000.0
2008-01-17 08:11:00,5.07758,5.07856,5.07703,5.07816,16000000.0
2008-01-17 08:12:00,5.07744,5.07744,5.07541,5.07736,16000000.0
2008-01-17 08:13:00,5.0759,5.07723,5.07531,5.07661,15000000.0
2008-01-17 08:14:00,5.07551,5.07649,5.07496,5.07567,15000000.0
2008-01-17 08:15:00,5.07528,5.07528,5.07299,5.07299,14000000.0
2008-01-17 08:16:00,5.07377,5.07428,5.07212,5.07308,14000000.0
2008-01-17 08:17:00,5.07232,5.07373,5.07014,5.07195,15000000.0
2008-01-17 08:18:00,5.07053,5.07181,5.07033,5.07125,11000000.0
2008-01-17 08:19:00,5.07208,5.07261,5.07094,5.07245,16000000.0
2008-01-17 08:20:00,5.0722,5.07335,5.07146,5.0731,17000000.0
2008-01-17 08:21:00,5.07215,5.07379,5.07215,5.07344,15000000.0
2008-01-17 08:22:00,5.07351,5.07426,5.07326,5.07393,8000000.0
2008-01-17 08:23:00,5.07438,5.07471,5.07328,5.0733,15000000.0
2008-01-17 08:24:00,5.07374,5.07464,5.07332,5.0739,8000000.0
2008-01-17 08:25:00,5.07342,5.07446,5.07241,5.07265,17000000.0
2008-01-17 08:26:00,5.07291,5.07329,5.07164,5.07268,14000000.0
2008-01-17 08:27:00,5.07231,5.07268,5.07117,5.07143,9000000.0
2008-01-17 08:28:00,5.07179,5.0721,5.0704,5.0704,11000000.0
2008-01-17 08:29:00,5.07198,5.07262,5.0709,5.07262,15000000.0
2008-01-17 08:30:00,5.0723,5.0729,5.07159,5.0729,10000000.0
2008-01-17 08:31:00,5.07251,5.07365,5.07212,5.07243,17000000.0
2008-01-17 08:32:00,5.07207,5.07353,5.07101,5.07154,20000000.0
2008-01-17 08:33:00,5.07251,5.07251,5.06971,5.06971,7000000.0
2008-01-17 08:34:00,5.06958,5.06981,5.06852,5.06902,8000000.0
2008-01-17 08:35:00,5.06895,5.07027,5.06809,5.06995,19000000.0
2008-01-17 08:36:00,5.07088,5.07167,5.06987,5.07087,14000000.0
2008-01-17 08:37:00,5.07124,5.07187,5.07008,5.07008,12000000.0
2008-01-17 08:38:00,5.07175,5.07175,5.07025,5.07025,13000000.0
2008-01-17 08:39:00,5.07168,5.07171,5.07058,5.07093,14000000.0
2008-01-17 08:40:00,5.07216,5.07216,5.0706,5.07128,12000000.0
2008-01-17 08:41:00,5.07126,5.07185,5.07027,5.07173,11000000.0
2008-01-17 08:42:00,5.07065,5.0719,5.07036,5.0719,18000000.0
2008-01-17 08:43:00,5.0718,5.07208,5.07098,5.07208,8000000.0
2008-01-17 08:44:00,5.07085,5.07179,5.0698,5.07073,12000000.0
2008-01-17 08:45:00,5.07054,5.07133,5.06921,5.06984,20000000.0
2008-01-17 08:46:00,5.06886,5.07055,5.06876,5.06981,10000000.0
2008-01-17 08:47:00,5.07019,5.07079,5.06958,5.07079,13000000.0
2008-01-17 08:48:00,5.06982,5.07147,5.06901,5.06901,16000000.0
2008-01-17 08:49:00,5.06988,5.06988,5.06645,5.06645,9000000.0
2008-01-17 08:50:00,5.06728,5.06728,5.06563,5.06563,17000000.0
2008-01-17 08:51:00,5.06668,5.06747,5.06649,5.06686,8000000.0
2008-01-17 08:52:00,5.06627,5.0678,5.06559,5.06647,20000000.0
2008-01-17 08:53:00,5.06683,5.06742,5.06623,5.06701,16000000.0
2008-01-17 08:54:00,5.06695,5.06767,5.06653,5.06653,15000000.0
2008-01-17 08:55:00,5.06714,5.06781,5.0664,5.06781,12000000.0
2008-01-17 08:56:00,5.06715,5.06855,5.06665,5.06786,14000000.0
2008-01-17 08:57:00,5.06721,5.06721,5.06507,5.06689,14000000.0
2008-01-17 08:58:00,5.0663,5.06797,5.06597,5.06743,15000000.0
2008-01-17 08:59:00,5.06718,5.06833,5.06694,5.06711,15000000.0
2008-01-17 09:00:00,5.06892,5.06949,5.0674,5.06945,14000000.0
2008-01-17 09:01:00,5.07064,5.07339,5.07037,5.07225,14000000.0
2008-01-17 09:02:00,5.07315,5.07371,5.07206,5.07358,17000000.0
2008-01-17 09:03:00,5.07343,5.07356,5.0719,5.0728,16000000.0
2008-01-17 09:04:00,5.0716,5.07326,5.07126,5.07239,10000000.0
2008-01-17 09:05:00,5.07377,5.07464,5.07267,5.07391,14000000.0
2008-01-17 09:06:00,5.07217,5.07302,5.07138,5.073,14000000.0
2008-01-17 09:07:00,5.07189,5.07293,5.07189,5.07293,9000000.0
2008-01-17 09:08:00,5.07316,5.07356,5.07227,5.07227,17000000.0
2008-01-17 09:09:00,5.07357,5.07371,5.07287,5.07371,9000000.0
2008-01-17 09:10:00,5.07244,5.07347,5.07195,5.07251,12000000.0
2008-01-17 09:11:00,5.07184,5.0728,5.07149,5.07194,15000000.0
2008-01-17 09:12:00,5.07263,5.07263,5.07072,5.07229,14000000.0
2008-01-17 09:13:00,5.07203,5.07277,5.07129,5.07277,12000000.0
2008-01-17 09:14:00,5.07305,5.07345,5.07204,5.07223,13000000.0
2008-01-17 09:15:00,5.07363,5.07363,5.07232,5.07272,13000000.0
2008-01-17 09:16:00,5.07349,5.07525,5.07272,5.07479,10000000.0
2008-01-17 09:17:00,5.07493,5.0762,5.07473,5.07523,14000000.0
2008-01-17 09:18:00,5.07393,5.07616,5.07229,5.07437,16000000.0
2008-01-17 09:19:00,5.07462,5.07646,5.07457,5.07549,14000000.0
2008-01-17 09:20:00,5.07592,5.07619,5.07501,5.07602,11000000.0
2008-01-17 09:21:00,5.0766,5.07748,5.07572,5.07677,11000000.0
2008-01-17 09:22:00,5.07712,5.07712,5.07524,5.07524,18000000.0
2008-01-17 09:23:00,5.07641,5.07682,5.07499,5.07682,18000000.0
2008-01-17 09:24:00,5.07501,5.07685,5.07483,5.07667,18000000.0
2008-01-17 09:25:00,5.07607,5.07656,5.07402,5.07656,13000000.0
2008-01-17 09:26:00,5.07616,5.07729,5.07561,5.07705,13000000.0
2008-01-17 09:27:00,5.07655,5.07682,5.07541,5.07621,11000000.0
2008-01-17 09:28:00,5.0768,5.07799,5.07664,5.07759,12000000.0
2008-01-17 09:29:00,5.07718,5.07844,5.07639,5.07801,16000000.0
2008-01-17 09:30:00,5.07794,5.07799,5.07591,5.07591,11000000.0
2008-01-17 09:31:00,5.07669,5.07914,5.07548,5.07914,13000000.0
2008-01-17 09:32:00,5.07916,5.07954,5.07722,5.07779,14000000.0
2008-01-17 09:33:00,5.07741,5.07831,5.07641,5.07729,16000000.0
2008-01-17 09:34:00,5.07668,5.07784,5.07565,5.07595,13000000.0
2008-01-17 09:35:00,5.07459,5.07746,5.07459,5.07643,9000000.0
2008-01-17 09:36:00,5.07766,5.07834,5.07678,5.07811,7000000.0
2008-01-17 09:37:00,5.07617,5.07758,5.07599,5.07751,14000000.0
2008-01-17 09:38:00,5.07702,5.07802,5.07577,5.07802,18000000.0
2008-01-17 09:39:00,5.07683,5.07795,5.07637,5.07729,15000000.0
2008-01-17 09:40:00,5.07665,5.07833,5.07665,5.0774,10000000.0
2008-01-17 09:41:00,5.07719,5.07936,5.07719,5.0776,14000000.0
2008-01-17 09:42:00,5.0777,5.07899,5.07642,5.07801,18000000.0
2008-01-17 09:43:00,5.0768,5.07827,5.07633,5.07827,9000000.0
2008-01-17 09:44:00,5.07691,5.0787,5.07674,5.07749,10000000.0
2008-01-17 09:45:00,5.07777,5.07808,5.07668,5.07784,10000000.0
2008-01-17 09:46:00,5.07767,5.07767,5.07567,5.07616,14000000.0
2008-01-17 09:47:00,5.0752,5.07605,5.07493,5.07548,11000000.0
2008-01-17 09:48:00,5.07679,5.07751,5.07607,5.07607,10000000.0
2008-01-17 09:49:00,5.07621,5.07745,5.07532,5.07532,13000000.0
2008-01-17 09:50:00,5.07522,5.07635,5.07435,5.07632,12000000.0
2008-01-17 09:51:00,5.07523,5.07572,5.07304,5.07451,18000000.0
2008-01-17 09:52:00,5.07456,5.07579,5.07437,5.07469,12000000.0
2008-01-17 09:53:00,5.07508,5.07575,5.07401,5.07575,18000000.0
2008-01-17 09:54:00,5.07497,5.07633,5.0746,5.07493,13000000.0
2008-01-17 09:55:00,5.07585,5.07711,5.07465,5.076,14000000.0
2008-01-17 09:56:00,5.07651,5.0781,5.0761,5.07721,16000000.0
2008-01-17 09:57:00,5.0772,5.07859,5.0766,5.0778,17000000.0
2008-01-17 09:58:00,5.07665,5.07685,5.07537,5.07639,18000000.0
2008-01-17 09:59:00,5.07579,5.07711,5.07538,5.0768,7000000.0
2008-01-17 10:00:00,5.07627,5.07699,5.07532,5.07532,13000000.0
2008-01-17 10:01:00,5.07632,5.07859,5.07547,5.07783,15000000.0
2008-01-17 10:02:00,5.07887,5.0804,5.07812,5.07989,10000000.0
2008-01-17 10:03:00,5.07965,5.0812,5.07863,5.07974,15000000.0
2008-01-17 10:04:00,5.07964,5.08049,5.07857,5.08049,13000000.0
2008-01-17 10:05:00,5.07934,5.08113,5.07908,5.08089,16000000.0
2008-01-17 10:06:00,5.08042,5.08141,5.08004,5.0804,16000000.0
2008-01-17 10:07:00,5.08008,5.08134,5.0794,5.08068,24000000.0
2008-01-17 10:08:00,5.08144,5.08248,5.08025,5.08164,13000000.0
2008-01-17 10:09:00,5.08164,5.08419,5.08164,5.0841,17000000.0
2008-01-17 10:10:00,5.08589,5.08771,5.08461,5.08579,14000000.0
2008-01-17 10:11:00,5.08763,5.08847,5.08624,5.08624,14000000.0
2008-01-17 10:12:00,5.08658,5.08714,5.08478,5.08709,9000000.0
2008-01-17 10:13:00,5.08689,5.08723,5.08516,5.08548,13000000.0
2008-01-17 10:14:00,5.08547,5.08911,5.08511,5.08897,10000000.0
2008-01-17 10:15:00,5.08738,5.08796,5.0854,5.08781,19000000.0
2008-01-17 10:16:00,5.08665,5.08673,5.08555,5.08627,11000000.0
2008-01-17 10:17:00,5.08794,5.08815,5.08589,5.08589,13000000.0
2008-01-17 10:18:00,5.08651,5.08695,5.08496,5.08611,21000000.0
2008-01-17 10:19:00,5.08547,5.08754,5.08516,5.08716,12000000.0
2008-01-17 10:20:00,5.08623,5.08861,5.08623,5.08861,8000000.0
2008-01-17 10:21:00,5.08839,5.09001,5.08759,5.08907,17000000.0
2008-01-17 10:22:00,5.08878,5.09139,5.08877,5.09139,15000000.0
2008-01-17 10:23:00,5.09107,5.09148,5.08968,5.09128,11000000.0
2008-01-17 10:24:00,5.09039,5.09215,5.09003,5.09197,13000000.0
2008-01-17 10:25:00,5.09094,5.09322,5.09094,5.09166,14000000.0
2008-01-17 10:26:00,5.09369,5.09563,5.09321,5.09563,10000000.0
2008-01-17 10:27:00,5.09459,5.09622,5.09418,5.09545,9000000.0
2008-01-17 10:28:00,5.09498,5.09633,5.09395,5.09632,11000000.0
2008-01-17 10:29:00,5.09647,5.0965,5.09486,5.09494,19000000.0
2008-01-17 10:30:00,5.09659,5.09672,5.09531,5.09646,11000000.0
2008-01-17 10:31:00,5.0958,5.0963,5.09408,5.09417,15000000.0
2008-01-17 10:32:00,5.09373,5.09422,5.09289,5.09422,9000000.0
2008-01-17 10:33:00,5.09235,5.09377,5.09051,5.09171,16000000.0
2008-01-17 10:34:00,5.09132,5.0917,5.08996,5.09148,11000000.0
2008-01-17 10:35:00,5.08943,5.09123,5.08943,5.08949,9000000.0
2008-01-17 10:36:00,5.0899,5.09202,5.08952,5.09202,13000000.0
2008-01-17 10:37:00,5.09179,5.09362,5.09109,5.09191,14000000.0
2008-01-17 10:38:00,5.09066,5.09223,5.09023,5.09172,7000000.0
2008-01-17 10:39:00,5.08966,5.09104,5.08952,5.09074,12000000.0
2008-01-17 10:40:00,5.08998,5.09009,5.08824,5.08966,17000000.0
2008-01-17 10:41:00,5.08987,5.09063,5.08871,5.09024,15000000.0
2008-01-17 10:42:00,5.08877,5.09075,5.08877,5.09074,13000000.0
2008-01-17 10:43:00,5.0903,5.09171,5.08983,5.09088,15000000.0
2008-01-17 10:44:00,5.09017,5.09097,5.08954,5.09097,11000000.0
2008-01-17 10:45:00,5.08989,5.09066,5.08949,5.08949,17000000.0
2008-01-17 10:46:00,5.0903,5.09096,5.08956,5.09096,9000000.0
2008-01-17 10:47:00,5.09038,5.0911,5.08991,5.0911,9000000.0
2008-01-17 10:48:00,5.08985,5.0915,5.08954,5.09097,11000000.0
2008-01-17 10:49:00,5.09153,5.0927,5.09112,5.09254,11000000.0
2008-01-17 10:50:00,5.09172,5.09208,5.09013,5.0914,16000000.0
2008-01-17 10:51:00,5.09124,5.09124,5.0894,5.09012,21000000.0
2008-01-17 10:52:00,5.08994,5.0901,5.08598,5.08598,8000000.0
2008-01-17 10:53:00,5.08721,5.09094,5.08672,5.08738,12000000.0
2008-01-17 10:54:00,5.08575,5.08763,5.08473,5.08496,16000000.0
2008-01-17 10:55:00,5.08421,5.08552,5.08317,5.0848,13000000.0
2008-01-17 10:56:00,5.0844,5.08616,5.08341,5.08493,16000000.0
2008-01-17 10:57:00,5.08589,5.08677,5.08503,5.08677,10000000.0
2008-01-17 10:58:00,5.08738,5.08805,5.0862,5.08648,12000000.0
2008-01-17 10:59:00,5.08654,5.08859,5.08654,5.08779,11000000.0
2008-01-17 11:00:00,5.08721,5.0884,5.08605,5.0884,13000000.0
2008-01-17 11:01:00,5.08628,5.08888,5.08628,5.08888,9000000.0
2008-01-17 11:02:00,5.08843,5.0887,5.08715,5.08814,8000000.0
2008-01-17 11:03:00,5.08604,5.08782,5.08591,5.08595,10000000.0
2008-01-17 11:04:00,5.08595,5.08794,5.08574,5.0869,12000000.0
2008-01-17 11:05:00,5.08731,5.08787,5.0862,5.08787,11000000.0
2008-01-17 11:06:00,5.08679,5.08697,5.08645,5.0865,8000000.0
2008-01-17 11:07:00,5.0866,5.08737,5.08607,5.08694,14000000.0
2008-01-17 11:08:00,5.08851,5.0893,5.08775,5.08887,18000000.0
2008-01-17 11:09:00,5.0879,5.08931,5.08766,5.08931,15000000.0
2008-01-17 11:10:00,5.08841,5.08918,5.08748,5.08893,12000000.0
2008-01-17 11:11:00,5.08864,5.0893,5.08697,5.08813,11000000.0
2008-01-17 11:12:00,5.08901,5.08977,5.08838,5.08915,8000000.0
2008-01-17 11:13:00,5.08782,5.08957,5.08729,5.08957,15000000.0
2008-01-17 11:14:00,5.08804,5.08916,5.08735,5.08755,13000000.0
2008-01-17 11:15:00,5.08857,5.08901,5.0873,5.08901,20000000.0
2008-01-17 11:16:00,5.08965,5.08966,5.08772,5.08889,15000000.0
2008-01-17 11:17:00,5.08934,5.08934,5.08758,5.08926,18000000.0
2008-01-17 11:18:00,5.08794,5.08884,5.08741,5.08773,20000000.0
2008-01-17 11:19:00,5.0886,5.08954,5.0877,5.08774,13000000.0
2008-01-17 11:20:00,5.08745,5.08836,5.08616,5.08752,20000000.0
2008-01-17 11:21:00,5.08637,5.08752,5.08565,5.08681,18000000.0
2008-01-17 11:22:00,5.08742,5.08865,5.0871,5.08754,18000000.0
2008-01-17 11:23:00,5.08764,5.08823,5.0864,5.08663,13000000.0
2008-01-17 11:24:00,5.08786,5.08823,5.0868,5.0868,9000000.0
2008-01-17 11:25:00,5.08761,5.08899,5.08748,5.08899,8000000.0
2008-01-17 11:26:00,5.0881,5.08859,5.08731,5.088,8000000.0
2008-01-17 11:27:00,5.08785,5.08785,5.08527,5.08532,7000000.0
2008-01-17 11:28:00,5.08708,5.08777,5.08581,5.08611,14000000.0
2008-01-17 11:29:00,5.08704,5.08751,5.08573,5.08751,16000000.0
2008-01-17 11:30:00,5.08573,5.088,5.08573,5.088,7000000.0
2008-01-17 11:31:00,5.0862,5.08948,5.0862,5.08935,15000000.0
2008-01-17 11:32:00,5.09021,5.09025,5.08892,5.09011,10000000.0
2008-01-17 11:33:00,5.08949,5.09065,5.08907,5.09065,8000000.0
2008-01-17 11:34:00,5.09024,5.09272,5.08993,5.09272,11000000.0
2008-01-17 11:35:00,5.09203,5.09203,5.09051,5.09135,15000000.0
2008-01-17 11:36:00,5.09124,5.09127,5.08904,5.09069,14000000.0
2008-01-17 11:37:00,5.08971,5.09018,5.08902,5.09012,11000000.0
2008-01-17 11:38:00,5.08874,5.08958,5.08839,5.0886,12000000.0
2008-01-17 11:39:00,5.08939,5.08984,5.08787,5.08906,13000000.0
2008-01-17 11:40:00,5.08935,5.08935,5.08782,5.08843,8000000.0
2008-01-17 11:41:00,5.08823,5.08824,5.08649,5.08649,13000000.0
2008-01-17 11:42:00,5.08718,5.08792,5.08621,5.08792,18000000.0
2008-01-17 11:43:00,5.0867,5.08793,5.08623,5.08709,13000000.0
2008-01-17 11:44:00,5.08622,5.08741,5.08539,5.08539,14000000.0
2008-01-17 11:45:00,5.0867,5.08791,5.0862,5.08674,12000000.0
2008-01-17 11:46:00,5.08831,5.08841,5.08668,5.08743,14000000.0
2008-01-17 11:47:00,5.08659,5.08797,5.08584,5.08721,15000000.0
2008-01-17 11:48:00,5.08885,5.08909,5.0879,5.0884,9000000.0
2008-01-17 11:49:00,5.08777,5.08966,5.08738,5.08966,14000000.0
2008-01-17 11:50:00,5.08993,5.09005,5.08872,5.0898,17000000.0
2008-01-17 11:51:00,5.08892,5.08976,5.08812,5.0895,15000000.0
2008-01-17 11:52:00,5.08982,5.09056,5.08883,5.08962,15000000.0
2008-01-17 11:53:00,5.09043,5.09139,5.09004,5.09017,14000000.0
2008-01-17 11:54:00,5.09053,5.09088,5.08995,5.09052,9000000.0
2008-01-17 11:55:00,5.08991,5.09001,5.08832,5.08989,11000000.0
2008-01-17 11:56:00,5.08922,5.09007,5.08873,5.08907,13000000.0
2008-01-17 11:57:00,5.08986,5.09079,5.08911,5.09079,13000000.0
2008-01-17 11:58:00,5.09064,5.09079,5.08938,5.09011,12000000.0
2008-01-17 11:59:00,5.09056,5.0915,5.08972,5.09144,12000000.0
2008-01-17 12:00:00,5.08943,5.0907,5.08943,5.0907,12000000.0
2008-01-17 12:01:00,5.09028,5.09141,5.08989,5.09103,22000000.0
2008-01-17 12:02:00,5.09057,5.09146,5.0905,5.09146,10000000.0
2008-01-17 12:03:00,5.09066,5.09157,5.08988,5.09131,18000000.0
2008-01-17 12:04:00,5.09109,5.0914,5.08993,5.0912,12000000.0
2008-01-17 12:05:00,5.0905,5.09144,5.08992,5.09094,15000000.0
2008-01-17 12:06:00,5.09142,5.09142,5.08856,5.08991,14000000.0
2008-01-17 12:07:00,5.09007,5.09111,5.08919,5.09032,15000000.0
2008-01-17 12:08:00,5.09005,5.09126,5.08946,5.09086,19000000.0
2008-01-17 12:09:00,5.09128,5.09199,5.08994,5.09199,12000000.0
2008-01-17 12:10:00,5.09151,5.09151,5.08927,5.0909,23000000.0
2008-01-17 12:11:00,5.09096,5.09157,5.09005,5.09096,21000000.0
2008-01-17 12:12:00,5.09002,5.09245,5.08996,5.09245,9000000.0
2008-01-17 12:13:00,5.09154,5.09264,5.09126,5.09264,13000000.0
2008-01-17 12:14:00,5.09174,5.09226,5.09071,5.09145,15000000.0
2008-01-17 12:15:00,5.0918,5.09207,5.09037,5.09131,14000000.0
2008-01-17 12:16:00,5.09064,5.09229,5.09025,5.09108,16000000.0
2008-01-17 12:17:00,5.09108,5.09198,5.09021,5.09198,13000000.0
2008-01-17 12:18:00,5.09034,5.09169,5.0898,5.0898,9000000.0
2008-01-17 12:19:00,5.09154,5.09154,5.08998,5.08998,10000000.0
2008-01-17 12:20:00,5.0918,5.09247,5.09081,5.0909,7000000.0
2008-01-17 12:21:00,5.09198,5.09303,5.09142,5.09192,13000000.0
2008-01-17 12:22:00,5.09196,5.09248,5.09114,5.09248,10000000.0
2008-01-17 12:23:00,5.09215,5.09322,5.09212,5.09322,10000000.0
2008-01-17 12:24:00,5.09188,5.09349,5.09158,5.09208,12000000.0
2008-01-17 12:25:00,5.09319,5.09405,5.09241,5.09405,12000000.0
2008-01-17 12:26:00,5.09263,5.09414,5.09245,5.09266,20000000.0
2008-01-17 12:27:00,5.0926,5.09316,5.09189,5.0927,12000000.0
2008-01-17 12:28:00,5.09211,5.09308,5.09184,5.09184,14000000.0
2008-01-17 12:29:00,5.09316,5.09517,5.09265,5.09517,10000000.0
2008-01-17 12:30:00,5.09574,5.09574,5.0931,5.09422,19000000.0
2008-01-17 12:31:00,5.09336,5.0951,5.09235,5.0951,11000000.0
2008-01-17 12:32:00,5.09471,5.09471,5.09311,5.09376,10000000.0
2008-01-17 12:33:00,5.09359,5.0936,5.09184,5.09278,15000000.0
2008-01-17 12:34:00,5.09316,5.09316,5.09118,5.09288,16000000.0
2008-01-17 12:35:00,5.0929,5.09423,5.09236,5.09358,10000000.0
2008-01-17 12:36:00,5.09199,5.09364,5.09199,5.09314,11000000.0
2008-01-17 12:37:00,5.09424,5.09424,5.09211,5.09272,10000000.0
2008-01-17 12:38:00,5.0929,5.09393,5.09236,5.09288,14000000.0
2008-01-17 12:39:00,5.09267,5.09352,5.09258,5.09351,14000000.0
2008-01-17 12:40:00,5.09298,5.09495,5.09298,5.09495,11000000.0
2008-01-17 12:41:00,5.09419,5.09554,5.09369,5.09553,12000000.0
2008-01-17 12:42:00,5.0953,5.0953,5.0934,5.0947,14000000.0
2008-01-17 12:43:00,5.09441,5.09467,5.09286,5.09467,15000000.0
2008-01-17 12:44:00,5.0939,5.09426,5.09273,5.09379,16000000.0
2008-01-17 12:45:00,5.09338,5.09338,5.09118,5.09308,10000000.0
2008-01-17 12:46:00,5.09336,5.09359,5.09226,5.09331,12000000.0
2008-01-17 12:47:00,5.09337,5.09397,5.09158,5.09159,13000000.0
2008-01-17 12:48:00,5.09196,5.09364,5.09196,5.09364,12000000.0
2008-01-17 12:49:00,5.09349,5.09354,5.09185,5.09204,14000000.0
2008-01-17 12:50:00,5.09159,5.0932,5.09159,5.09208,9000000.0
2008-01-17 12:51:00,5.09348,5.09348,5.09199,5.09199,10000000.0
2008-01-17 12:52:00,5.09315,5.09429,5.09216,5.093,22000000.0
2008-01-17 12:53:00,5.09183,5.09406,5.09183,5.09343,14000000.0
2008-01-17 12:54:00,5.09329,5.09487,5.09305,5.09464,13000000.0
2008-01-17 12:55:00,5.09379,5.09406,5.09242,5.09315,21000000.0
2008-01-17 12:56:00,5.09247,5.09407,5.09247,5.09295,18000000.0
2008-01-17 12:57:00,5.0929,5.09492,5.09277,5.09492,7000000.0
2008-01-17 12:58:00,5.09454,5.09454,5.09302,5.09306,12000000.0
2008-01-17 12:59:00,5.09211,5.0932,5.09156,5.09201,18000000.0
2008-01-17 13:00:00,5.0912,5.09281,5.09071,5.09196,14000000.0
2008-01-17 13:01:00,5.08949,5.09163,5.08949,5.0915,11000000.0
2008-01-17 13:02:00,5.09127,5.09369,5.09073,5.09148,15000000.0
2008-01-17 13:03:00,5.09062,5.09117,5.08973,5.08973,15000000.0
2008-01-17 13:04:00,5.09121,5.09121,5.08732,5.08763,16000000.0
2008-01-17 13:05:00,5.08793,5.08875,5.08769,5.08798,9000000.0
2008-01-17 13:06:00,5.08956,5.0903,5.08836,5.08903,13000000.0
2008-01-17 13:07:00,5.09008,5.09025,5.08858,5.08992,13000000.0
2008-01-17 13:08:00,5.08891,5.08954,5.08831,5.08865,10000000.0
2008-01-17 13:09:00,5.08992,5.09068,5.08869,5.0899,15000000.0
2008-01-17 13:10:00,5.08855,5.09107,5.08855,5.09107,12000000.0
2008-01-17 13:11:00,5.09061,5.09283,5.09061,5.0912,12000000.0
2008-01-17 13:12:00,5.09128,5.09262,5.09065,5.09065,12000000.0
2008-01-17 13:13:00,5.09069,5.09284,5.09069,5.09284,11000000.0
2008-01-17 13:14:00,5.09071,5.09262,5.08998,5.0912,9000000.0
2008-01-17 13:15:00,5.09065,5.09074,5.08755,5.08837,15000000.0
2008-01-17 13:16:00,5.08801,5.08876,5.08419,5.08453,15000000.0
2008-01-17 13:17:00,5.08597,5.08634,5.08269,5.08295,17000000.0
2008-01-17 13:18:00,5.08066,5.08403,5.07884,5.07884,15000000.0
2008-01-17 13:19:00,5.08046,5.08223,5.07965,5.0806,15000000.0
2008-01-17 13:20:00,5.08001,5.08073,5.07705,5.07705,19000000.0
2008-01-17 13:21:00,5.07683,5.07877,5.0752,5.07877,10000000.0
2008-01-17 13:22:00,5.07646,5.07848,5.07532,5.07636,8000000.0
2008-01-17 13:23:00,5.07698,5.07958,5.07578,5.0783,15000000.0
2008-01-17 13:24:00,5.07992,5.08072,5.07573,5.08064,11000000.0
2008-01-17 13:25:00,5.08141,5.08334,5.08005,5.08334,9000000.0
2008-01-17 13:26:00,5.08271,5.08361,5.08123,5.08123,8000000.0
2008-01-17 13:27:00,5.08174,5.08326,5.08104,5.08315,15000000.0
2008-01-17 13:28:00,5.08245,5.08258,5.07943,5.08051,17000000.0
2008-01-17 13:29:00,5.08093,5.08309,5.08003,5.08309,11000000.0
2008-01-17 13:30:00,5.08135,5.08462,5.08096,5.08462,21000000.0
2008-01-17 13:31:00,5.08258,5.08368,5.08221,5.08233,11000000.0
2008-01-17 13:32:00,5.08369,5.08419,5.08196,5.08346,10000000.0
2008-01-17 13:33:00,5.08379,5.08503,5.08321,5.08503,8000000.0
2008-01-17 13:34:00,5.08384,5.08465,5.0832,5.08424,15000000.0
2008-01-17 13:35:00,5.08313,5.08394,5.08169,5.08299,13000000.0
2008-01-17 13:36:00,5.08165,5.08212,5.08003,5.08032,11000000.0
2008-01-17 13:37:00,5.08159,5.08218,5.08019,5.08206,8000000.0
2008-01-17 13:38:00,5.08174,5.08338,5.08112,5.08338,13000000.0
2008-01-17 13:39:00,5.08321,5.08321,5.08163,5.08314,7000000.0
2008-01-17 13:40:00,5.08239,5.08305,5.08173,5.08205,12000000.0
2008-01-17 13:41:00,5.08175,5.08261,5.08079,5.08183,15000000.0
2008-01-17 13:42:00,5.08062,5.08252,5.08062,5.08116,22000000.0
2008-01-17 13:43:00,5.08241,5.08314,5.08085,5.08085,13000000.0
2008-01-17 13:44:00,5.08152,5.08431,5.08152,5.08431,14000000.0
2008-01-17 13:45:00,5.08284,5.08299,5.08123,5.08191,7000000.0
2008-01-17 13:46:00,5.08105,5.082,5.08049,5.08188,11000000.0
2008-01-17 13:47:00,5.08217,5.08273,5.08133,5.08273,11000000.0
2008-01-17 13:48:00,5.08236,5.08245,5.08003,5.0808,14000000.0
2008-01-17 13:49:00,5.08121,5.08141,5.0794,5.08089,13000000.0
2008-01-17 13:50:00,5.08112,5.08125,5.07943,5.08076,12000000.0
2008-01-17 13:51:00,5.08039,5.08039,5.07837,5.07987,11000000.0
2008-01-17 13:52:00,5.07915,5.08004,5.07812,5.08004,9000000.0
2008-01-17 13:53:00,5.07969,5.08032,5.07851,5.07918,11000000.0
2008-01-17 13:54:00,5.07916,5.08028,5.07878,5.07912,17000000.0
2008-01-17 13:55:00,5.08016,5.08102,5.07821,5.07971,22000000.0
2008-01-17 13:56:00,5.07954,5.08037,5.07832,5.07847,13000000.0
2008-01-17 13:57:00,5.07783,5.07954,5.07774,5.07774,19000000.0
2008-01-17 13:58:00,5.07898,5.07954,5.07809,5.07899,11000000.0
2008-01-17 13:59:00,5.07883,5.08003,5.07883,5.07951,7000000.0
2008-01-17 14:00:00,5.0802,5.0802,5.07785,5.07785,9000000.0
2008-01-17 14:01:00,5.07586,5.0791,5.07581,5.0791,7000000.0
2008-01-17 14:02:00,5.07802,5.07953,5.07697,5.07787,13000000.0
2008-01-17 14:03:00,5.07677,5.07951,5.07636,5.0778,17000000.0
2008-01-17 14:04:00,5.07806,5.07824,5.07612,5.07647,13000000.0
2008-01-17 14:05:00,5.07658,5.07757,5.07572,5.07692,8000000.0
2008-01-17 14:06:00,5.07698,5.07725,5.07573,5.07573,10000000.0
2008-01-17 14:07:00,5.07563,5.07797,5.07558,5.07729,10000000.0
2008-01-17 14:08:00,5.07825,5.07933,5.0766,5.07933,14000000.0
2008-01-17 14:09:00,5.07793,5.07922,5.07724,5.07908,16000000.0
2008-01-17 14:10:00,5.07848,5.07917,5.07728,5.07761,12000000.0
2008-01-17 14:11:00,5.07752,5.07771,5.07549,5.07646,14000000.0
2008-01-17 14:12:00,5.07672,5.07817,5.07566,5.0768,13000000.0
2008-01-17 14:13:00,5.07584,5.07673,5.07418,5.07535,11000000.0
2008-01-17 14:14:00,5.07415,5.07514,5.07312,5.07508,14000000.0
2008-01-17 14:15:00,5.07555,5.07558,5.07335,5.07422,11000000.0
2008-01-17 14:16:00,5.07447,5.07447,5.07193,5.07198,11000000.0
2008-01-17 14:17:00,5.07179,5.07179,5.06896,5.07101,14000000.0
2008-01-17 14:18:00,5.07054,5.07178,5.07031,5.07155,11000000.0
2008-01-17 14:19:00,5.07328,5.07387,5.07211,5.07377,8000000.0
2008-01-17 14:20:00,5.07274,5.07427,5.07258,5.07427,10000000.0
2008-01-17 14:21:00,5.07332,5.07416,5.07259,5.07358,14000000.0
2008-01-17 14:22:00,5.07219,5.07368,5.07197,5.07293,17000000.0
2008-01-17 14:23:00,5.07232,5.07273,5.07131,5.07257,8000000.0
2008-01-17 14:24:00,5.0716,5.07368,5.0716,5.07194,16000000.0
2008-01-17 14:25:00,5.07256,5.07304,5.07197,5.07277,11000000.0
2008-01-17 14:26:00,5.07278,5.07314,5.07192,5.07239,14000000.0
2008-01-17 14:27:00,5.07399,5.07443,5.07297,5.07428,8000000.0
2008-01-17 14:28:00,5.07448,5.07448,5.07302,5.07332,11000000.0
2008-01-17 14:29:00,5.07411,5.07436,5.07119,5.07119,11000000.0
2008-01-17 14:30:00,5.07149,5.07149,5.06546,5.06546,14000000.0
2008-01-17 14:31:00,5.06394,5.06504,5.06226,5.06428,15000000.0
2008-01-17 14:32:00,5.06475,5.06752,5.06458,5.06487,9000000.0
2008-01-17 14:33:00,5.06611,5.06765,5.06519,5.06755,12000000.0
2008-01-17 14:34:00,5.06671,5.06782,5.06635,5.06747,12000000.0
2008-01-17 14:35:00,5.06776,5.06776,5.06365,5.06365,18000000.0
2008-01-17 14:36:00,5.06403,5.06504,5.06336,5.06354,12000000.0
2008-01-17 14:37:00,5.06485,5.06526,5.06091,5.06192,12000000.0
2008-01-17 14:38:00,5.06132,5.06215,5.06011,5.06172,24000000.0
2008-01-17 14:39:00,5.06399,5.06474,5.0627,5.06457,12000000.0
2008-01-17 14:40:00,5.06506,5.06572,5.06323,5.0642,15000000.0
2008-01-17 14:41:00,5.06439,5.06616,5.06439,5.06573,17000000.0
2008-01-17 14:42:00,5.06502,5.06604,5.06303,5.06604,15000000.0
2008-01-17 14:43:00,5.06515,5.0658,5.06446,5.0657,9000000.0
2008-01-17 14:44:00,5.06588,5.06615,5.06385,5.06422,7000000.0
2008-01-17 14:45:00,5.06426,5.06518,5.06225,5.06239,17000000.0
2008-01-17 14:46:00,5.06314,5.06449,5.06204,5.06337,14000000.0
2008-01-17 14:47:00,5.06461,5.06461,5.06278,5.06299,16000000.0
2008-01-17 14:48:00,5.0617,5.06294,5.06044,5.06138,12000000.0
2008-01-17 14:49:00,5.06069,5.06086,5.05849,5.05956,20000000.0
2008-01-17 14:50:00,5.06093,5.06208,5.05941,5.06057,12000000.0
2008-01-17 14:51:00,5.0616,5.06297,5.06124,5.06124,12000000.0
2008-01-17 14:52:00,5.06148,5.06375,5.06134,5.06306,22000000.0
2008-01-17 14:53:00,5.06407,5.06424,5.06246,5.06411,17000000.0
2008-01-17 14:54:00,5.06402,5.06483,5.06294,5.06483,14000000.0
2008-01-17 14:55:00,5.06473,5.06473,5.06314,5.06412,20000000.0
2008-01-17 14:56:00,5.06538,5.06651,5.06425,5.06651,22000000.0
2008-01-17 14:57:00,5.06694,5.06708,5.06586,5.06631,10000000.0
2008-01-17 14:58:00,5.06478,5.06672,5.06478,5.06504,17000000.0
2008-01-17 14:59:00,5.06541,5.0664,5.06473,5.06565,12000000.0
2008-01-17 15:00:00,5.0656,5.06585,5.06377,5.06423,14000000.0
2008-01-17 15:01:00,5.06448,5.06503,5.06352,5.06452,16000000.0
2008-01-17 15:02:00,5.06289,5.06489,5.0627,5.06489,13000000.0
2008-01-17 15:03:00,5.06407,5.0646,5.06325,5.0646,7000000.0
2008-01-17 15:04:00,5.06361,5.06511,5.06341,5.06379,12000000.0
2008-01-17 15:05:00,5.0653,5.06595,5.06387,5.06595,20000000.0
2008-01-17 15:06:00,5.06607,5.06607,5.06395,5.06395,9000000.0
2008-01-17 15:07:00,5.06534,5.06684,5.06444,5.06684,9000000.0
2008-01-17 15:08:00,5.06716,5.06743,5.06559,5.06597,14000000.0
2008-01-17 15:09:00,5.06663,5.06682,5.06506,5.06525,14000000.0
2008-01-17 15:10:00,5.06629,5.06757,5.06597,5.06707,15000000.0
2008-01-17 15:11:00,5.06672,5.06808,5.06635,5.06808,10000000.0
2008-01-17 15:12:00,5.06738,5.06815,5.06673,5.06815,10000000.0
2008-01-17 15:13:00,5.0682,5.0682,5.06656,5.06691,20000000.0
2008-01-17 15:14:00,5.06528,5.06648,5.06511,5.06648,10000000.0
2008-01-17 15:15:00,5.06637,5.06672,5.06539,5.06616,13000000.0
2008-01-17 15:16:00,5.06647,5.06687,5.06569,5.06683,11000000.0
2008-01-17 15:17:00,5.06637,5.0676,5.06568,5.06655,17000000.0
2008-01-17 15:18:00,5.0663,5.06662,5.06532,5.06662,11000000.0
2008-01-17 15:19:00,5.06619,5.06622,5.06496,5.06617,18000000.0
2008-01-17 15:20:00,5.06631,5.06633,5.06467,5.06633,14000000.0
2008-01-17 15:21:00,5.06578,5.06582,5.06417,5.06477,15000000.0
2008-01-17 15:22:00,5.06566,5.06597,5.06464,5.06543,8000000.0
2008-01-17 15:23:00,5.06597,5.06597,5.06375,5.06375,15000000.0
2008-01-17 15:24:00,5.06552,5.06616,5.06408,5.06538,12000000.0
2008-01-17 15:25:00,5.06648,5.06678,5.06519,5.0656,12000000.0
2008-01-17 15:26:00,5.06615,5.06629,5.06499,5.06561,15000000.0
2008-01-17 15:27:00,5.06496,5.06611,5.06496,5.06516,12000000.0
2008-01-17 15:28:00,5.06533,5.06583,5.06424,5.06511,12000000.0
2008-01-17 15:29:00,5.06545,5.06579,5.06474,5.06548,10000000.0
2008-01-17 15:30:00,5.06447,5.06494,5.06311,5.06319,12000000.0
2008-01-17 15:31:00,5.06437,5.06602,5.0632,5.0649,19000000.0
2008-01-17 15:32:00,5.06688,5.06781,5.06536,5.06628,7000000.0
2008-01-17 15:33:00,5.0666,5.06854,5.06615,5.06781,7000000.0
2008-01-17 15:34:00,5.06861,5.07169,5.06771,5.07169,12000000.0
2008-01-17 15:35:00,5.07253,5.07567,5.06823,5.07567,17000000.0
2008-01-17 15:36:00,5.07566,5.07602,5.06984,5.07556,11000000.0
2008-01-17 15:37:00,5.07622,5.07631,5.0713,5.0758,14000000.0
2008-01-17 15:38:00,5.07547,5.07607,5.07385,5.07515,20000000.0
2008-01-17 15:39:00,5.07547,5.07547,5.07336,5.07384,8000000.0
2008-01-17 15:40:00,5.07247,5.07548,5.0722,5.07312,11000000.0
2008-01-17 15:41:00,5.07387,5.07503,5.07294,5.07294,10000000.0
2008-01-17 15:42:00,5.07397,5.07576,5.07105,5.07576,13000000.0
2008-01-17 15:43:00,5.07213,5.07386,5.07115,5.07221,14000000.0
2008-01-17 15:44:00,5.07191,5.07336,5.071,5.07148,8000000.0
2008-01-17 15:45:00,5.07277,5.07349,5.06923,5.07077,10000000.0
2008-01-17 15:46:00,5.07034,5.07287,5.07001,5.07133,12000000.0
2008-01-17 15:47:00,5.07041,5.073,5.06991,5.07194,18000000.0
2008-01-17 15:48:00,5.07304,5.07555,5.07216,5.0755,9000000.0
2008-01-17 15:49:00,5.0753,5.07587,5.07202,5.07487,14000000.0
2008-01-17 15:50:00,5.07662,5.07745,5.07301,5.07675,18000000.0
2008-01-17 15:51:00,5.07535,5.07535,5.07197,5.07374,8000000.0
2008-01-17 15:52:00,5.07487,5.07525,5.07219,5.07348,11000000.0
2008-01-17 15:53:00,5.0736,5.07568,5.07289,5.07568,15000000.0
2008-01-17 15:54:00,5.07486,5.07519,5.07205,5.07205,9000000.0
2008-01-17 15:55:00,5.07401,5.0764,5.073,5.07369,9000000.0
2008-01-17 15:56:00,5.07255,5.07587,5.07187,5.07428,11000000.0
2008-01-17 15:57:00,5.07216,5.0723,5.06823,5.06994,15000000.0
2008-01-17 15:58:00,5.06892,5.07364,5.06842,5.06918,13000000.0
2008-01-17 15:59:00,5.07203,5.07261,5.06833,5.07013,15000000.0
2008-01-17 16:00:00,5.06932,5.07134,5.06932,5.06969,11000000.0
2008-01-17 16:01:00,5.06908,5.07153,5.06836,5.07098,14000000.0
2008-01-17 16:02:00,5.07227,5.07227,5.06878,5.06921,11000000.0
2008-01-17 16:03:00,5.07063,5.07339,5.07063,5.07229,8000000.0
2008-01-17 16:04:00,5.07157,5.07295,5.07094,5.071,8000000.0
2008-01-17 16:05:00,5.07269,5.07394,5.07198,5.07251,8000000.0
2008-01-17 16:06:00,5.07336,5.07468,5.07247,5.07355,16000000.0
2008-01-17 16:07:00,5.07482,5.0758,5.07368,5.07478,18000000.0
2008-01-17 16:08:00,5.07306,5.07379,5.07157,5.07349,14000000.0
2008-01-17 16:09:00,5.0734,5.0734,5.06941,5.07054,12000000.0
2008-01-17 16:10:00,5.06794,5.07174,5.06788,5.07051,10000000.0
2008-01-17 16:11:00,5.06844,5.07186,5.06832,5.06898,13000000.0
2008-01-17 16:12:00,5.06976,5.07235,5.06877,5.07199,16000000.0
2008-01-17 16:13:00,5.07267,5.07318,5.07141,5.0723,7000000.0
2008-01-17 16:14:00,5.07266,5.07391,5.07157,5.07157,16000000.0
2008-01-17 16:15:00,5.07273,5.07273,5.06975,5.07038,15000000.0
2008-01-17 16:16:00,5.07065,5.07182,5.0701,5.0706,17000000.0
2008-01-17 16:17:00,5.07024,5.07242,5.07024,5.07242,10000000.0
2008-01-17 16:18:00,5.07123,5.0724,5.07116,5.07156,10000000.0
2008-01-17 16:19:00,5.07256,5.0731,5.0713,5.0731,12000000.0
2008-01-17 16:20:00,5.07441,5.07488,5.07341,5.07377,11000000.0
2008-01-17 16:21:00,5.07371,5.07442,5.07331,5.07394,8000000.0
2008-01-17 16:22:00,5.07454,5.07531,5.07322,5.07455,16000000.0
2008-01-17 16:23:00,5.0752,5.07573,5.07431,5.07439,11000000.0
2008-01-17 16:24:00,5.07587,5.07657,5.07462,5.07462,14000000.0
2008-01-17 16:25:00,5.07525,5.07638,5.07486,5.07635,13000000.0
2008-01-17 16:26:00,5.0746,5.07587,5.07421,5.07481,16000000.0
2008-01-17 16:27:00,5.07595,5.07595,5.07382,5.0743,20000000.0
2008-01-17 16:28:00,5.07455,5.07455,5.07327,5.07379,12000000.0
2008-01-17 16:29:00,5.07389,5.07434,5.07305,5.07342,13000000.0
2008-01-17 16:30:00,5.07314,5.07535,5.07314,5.07427,17000000.0
2008-01-17 16:31:00,5.07425,5.0749,5.07206,5.07274,13000000.0
2008-01-17 16:32:00,5.07362,5.07404,5.07058,5.07058,10000000.0
2008-01-17 16:33:00,5.07103,5.07407,5.07026,5.0722,15000000.0
2008-01-17 16:34:00,5.07232,5.07232,5.0701,5.07026,9000000.0
2008-01-17 16:35:00,5.07162,5.07276,5.07027,5.07168,18000000.0
2008-01-17 16:36:00,5.07107,5.07246,5.0709,5.07133,8000000.0
2008-01-17 16:37:00,5.07195,5.0727,5.07053,5.07121,22000000.0
2008-01-17 16:38:00,5.07169,5.07215,5.07027,5.07215,14000000.0
2008-01-17 16:39:00,5.07051,5.07248,5.07021,5.07067,14000000.0
2008-01-17 16:40:00,5.07171,5.07171,5.06932,5.06967,17000000.0
2008-01-17 16:41:00,5.06996,5.07014,5.06941,5.07014,9000000.0
2008-01-17 16:42:00,5.07057,5.07057,5.06912,5.06999,13000000.0
2008-01-17 16:43:00,5.06864,5.07037,5.06864,5.06916,13000000.0
2008-01-17 16:44:00,5.0685,5.06999,5.06683,5.06683,11000000.0
2008-01-17 16:45:00,5.06835,5.06976,5.06748,5.06775,18000000.0
2008-01-17 16:46:00,5.0699,5.06994,5.06811,5.06901,11000000.0
2008-01-17 16:47:00,5.06733,5.06925,5.06733,5.06798,15000000.0
2008-01-17 16:48:00,5.06801,5.0693,5.06785,5.06868,7000000.0
2008-01-17 16:49:00,5.06919,5.06919,5.06654,5.0678,16000000.0
2008-01-17 16:50:00,5.06685,5.06861,5.06673,5.06783,9000000.0
2008-01-17 16:51:00,5.06696,5.06897,5.06663,5.06716,22000000.0
2008-01-17 16:52:00,5.06683,5.06817,5.06588,5.06655,11000000.0
2008-01-17 16:53:00,5.06502,5.06653,5.06485,5.06653,12000000.0
2008-01-17 16:54:00,5.0656,5.06667,5.06487,5.0666,17000000.0
2008-01-17 16:55:00,5.0658,5.06687,5.0658,5.06619,15000000.0
2008-01-17 16:56:00,5.06616,5.06655,5.06542,5.06589,11000000.0
2008-01-17 16:57:00,5.06583,5.06751,5.0658,5.06743,8000000.0
2008-01-17 16:58:00,5.06696,5.0673,5.06606,5.06727,12000000.0
2008-01-17 16:59:00,5.06821,5.06849,5.06669,5.06797,15000000.0
2008-01-17 17:00:00,5.06734,5.06734,5.06041,5.06041,10000000.0
2008-01-17 17:01:00,5.06097,5.06182,5.05833,5.06032,10000000.0
2008-01-17 17:02:00,5.05912,5.06391,5.05879,5.06373,8000000.0
2008-01-17 17:03:00,5.06401,5.06401,5.06035,5.06264,11000000.0
2008-01-17 17:04:00,5.06226,5.06272,5.06054,5.06164,10000000.0
2008-01-17 17:05:00,5.06258,5.06439,5.0613,5.06296,18000000.0
2008-01-17 17:06:00,5.06435,5.06521,5.06281,5.06521,9000000.0
2008-01-17 17:07:00,5.06445,5.06484,5.06333,5.06447,20000000.0
2008-01-17 17:08:00,5.06373,5.06559,5.06279,5.06524,11000000.0
2008-01-17 17:09:00,5.06447,5.06557,5.06264,5.06273,14000000.0
2008-01-17 17:10:00,5.06575,5.06625,5.06428,5.06493,10000000.0
2008-01-17 17:11:00,5.06736,5.06917,5.06477,5.06759,12000000.0
2008-01-17 17:12:00,5.06295,5.06741,5.06295,5.06637,7000000.0
2008-01-17 17:13:00,5.06735,5.06785,5.06505,5.06583,13000000.0
2008-01-17 17:14:00,5.06572,5.06843,5.06534,5.0669,13000000.0
2008-01-17 17:15:00,5.06709,5.06757,5.06481,5.0663,12000000.0
2008-01-17 17:16:00,5.0664,5.06751,5.065,5.065,13000000.0
2008-01-17 17:17:00,5.06558,5.06714,5.06459,5.06705,12000000.0
2008-01-17 17:18:00,5.065,5.06686,5.06367,5.06514,15000000.0
2008-01-17 17:19:00,5.06452,5.0663,5.06428,5.0658,10000000.0
2008-01-17 17:20:00,5.06572,5.06874,5.06543,5.06822,13000000.0
2008-01-17 17:21:00,5.06836,5.069,5.06586,5.06681,17000000.0
2008-01-17 17:22:00,5.0652,5.06908,5.0652,5.06908,15000000.0
2008-01-17 17:23:00,5.0694,5.07236,5.06839,5.07236,10000000.0
2008-01-17 17:24:00,5.06965,5.07364,5.06932,5.07364,17000000.0
2008-01-17 17:25:00,5.07617,5.07685,5.07107,5.07569,11000000.0
2008-01-17 17:26:00,5.07779,5.07779,5.06977,5.07053,12000000.0
2008-01-17 17:27:00,5.07473,5.07473,5.07045,5.07378,9000000.0
2008-01-17 17:28:00,5.07396,5.07708,5.06737,5.06737,16000000.0
2008-01-17 17:29:00,5.07662,5.07662,5.06814,5.07162,9000000.0
2008-01-17 17:30:00,5.07187,5.07312,5.06869,5.07239,11000000.0
2008-01-17 17:31:00,5.07195,5.0722,5.06728,5.0706,13000000.0
2008-01-17 17:32:00,5.07107,5.07113,5.06613,5.07113,13000000.0
2008-01-17 17:33:00,5.06921,5.07158,5.06768,5.07001,11000000.0
2008-01-17 17:34:00,5.06656,5.07158,5.06656,5.07141,12000000.0
2008-01-17 17:35:00,5.07018,5.07146,5.06702,5.06855,13000000.0
2008-01-17 17:36:00,5.06998,5.07092,5.06771,5.06771,14000000.0
2008-01-17 17:37:00,5.07033,5.07082,5.06681,5.06781,10000000.0
2008-01-17 17:38:00,5.06699,5.07003,5.06666,5.0686,7000000.0
2008-01-17 17:39:00,5.06911,5.07072,5.06707,5.06939,16000000.0
2008-01-17 17:40:00,5.06932,5.0726,5.06834,5.07189,17000000.0
2008-01-17 17:41:00,5.07292,5.07392,5.06932,5.06932,16000000.0
2008-01-17 17:42:00,5.07099,5.07505,5.06964,5.07141,16000000.0
2008-01-17 17:43:00,5.07034,5.07718,5.07034,5.07267,17000000.0
2008-01-17 17:44:00,5.07652,5.07652,5.06948,5.06965,8000000.0
2008-01-17 17:45:00,5.07195,5.07372,5.07054,5.07056,11000000.0
2008-01-17 17:46:00,5.07151,5.07249,5.07051,5.07112,9000000.0
2008-01-17 17:47:00,5.07027,5.07617,5.06892,5.07106,19000000.0
2008-01-17 17:48:00,5.07034,5.07328,5.07034,5.07187,16000000.0
2008-01-17 17:49:00,5.07032,5.07213,5.06978,5.07213,15000000.0
2008-01-17 17:50:00,5.07122,5.07193,5.07062,5.07146,11000000.0
2008-01-17 17:51:00,5.07083,5.07139,5.06912,5.06912,9000000.0
2008-01-17 17:52:00,5.06841,5.07156,5.06841,5.07156,11000000.0
2008-01-17 17:53:00,5.06982,5.07144,5.06784,5.06784,9000000.0
2008-01-17 17:54:00,5.07015,5.07177,5.06771,5.06771,10000000.0
2008-01-17 17:55:00,5.06972,5.07055,5.06866,5.06951,10000000.0
2008-01-17 17:56:00,5.06889,5.06889,5.06739,5.06866,16000000.0
2008-01-17 17:57:00,5.06889,5.06889,5.06748,5.06829,14000000.0
2008-01-17 17:58:00,5.06786,5.0705,5.06731,5.06832,24000000.0
2008-01-17 17:59:00,5.06799,5.06964,5.06701,5.06773,11000000.0
2008-01-17 18:00:00,5.06827,5.07126,5.06653,5.06653,10000000.0
2008-01-17 18:01:00,5.06729,5.07003,5.06481,5.06481,14000000.0
2008-01-17 18:02:00,5.06891,5.07021,5.06555,5.06655,12000000.0
2008-01-17 18:03:00,5.06772,5.07013,5.06528,5.06658,17000000.0
2008-01-17 18:04:00,5.06884,5.07024,5.06583,5.06708,15000000.0
2008-01-17 18:05:00,5.06817,5.0698,5.06687,5.06705,15000000.0
2008-01-17 18:06:00,5.06694,5.06989,5.06598,5.06763,15000000.0
2008-01-17 18:07:00,5.06582,5.06979,5.06567,5.06691,16000000.0
2008-01-17 18:08:00,5.06826,5.06984,5.06631,5.06956,16000000.0
2008-01-17 18:09:00,5.06617,5.07047,5.06617,5.06768,12000000.0
2008-01-17 18:10:00,5.07027,5.07027,5.06521,5.06521,17000000.0
2008-01-17 18:11:00,5.06628,5.0696,5.06628,5.06821,16000000.0
2008-01-17 18:12:00,5.06842,5.06898,5.06632,5.06632,13000000.0
2008-01-17 18:13:00,5.06513,5.06899,5.06513,5.06754,17000000.0
2008-01-17 18:14:00,5.06645,5.06848,5.06643,5.06714,13000000.0
2008-01-17 18:15:00,5.0678,5.06832,5.06677,5.06757,13000000.0
2008-01-17 18:16:00,5.06896,5.06998,5.06774,5.06774,15000000.0
2008-01-17 18:17:00,5.06882,5.07149,5.06876,5.07149,16000000.0
2008-01-17 18:18:00,5.07098,5.07195,5.06924,5.07095,18000000.0
2008-01-17 18:19:00,5.06873,5.07107,5.06815,5.06971,12000000.0
2008-01-17 18:20:00,5.06901,5.07034,5.06722,5.06722,16000000.0
2008-01-17 18:21:00,5.07014,5.07104,5.06593,5.07104,19000000.0
2008-01-17 18:22:00,5.07069,5.07104,5.06703,5.06892,20000000.0
2008-01-17 18:23:00,5.06626,5.06908,5.06457,5.06859,16000000.0
2008-01-17 18:24:00,5.06817,5.06981,5.06772,5.06779,14000000.0
2008-01-17 18:25:00,5.06768,5.07033,5.06667,5.06959,18000000.0
2008-01-17 18:26:00,5.06973,5.06973,5.06798,5.0683,9000000.0
2008-01-17 18:27:00,5.06754,5.06929,5.06742,5.0692,16000000.0
2008-01-17 18:28:00,5.06735,5.06898,5.06706,5.06782,11000000.0
2008-01-17 18:29:00,5.06656,5.06854,5.06617,5.06785,15000000.0
2008-01-17 18:30:00,5.06677,5.06823,5.06666,5.0677,14000000.0
2008-01-17 18:31:00,5.06761,5.06804,5.06689,5.06738,19000000.0
2008-01-17 18:32:00,5.06699,5.06852,5.06613,5.06852,13000000.0
2008-01-17 18:33:00,5.06751,5.06909,5.06671,5.0682,13000000.0
2008-01-17 18:34:00,5.069,5.06975,5.0672,5.06962,9000000.0
2008-01-17 18:35:00,5.06868,5.07115,5.06742,5.07055,14000000.0
2008-01-17 18:36:00,5.06875,5.0706,5.06779,5.0705,12000000.0
2008-01-17 18:37:00,5.06807,5.06989,5.06807,5.06951,13000000.0
2008-01-17 18:38:00,5.0712,5.07204,5.07007,5.07054,17000000.0
2008-01-17 18:39:00,5.07042,5.07176,5.06964,5.07068,18000000.0
2008-01-17 18:40:00,5.07145,5.07216,5.06979,5.07171,14000000.0
2008-01-17 18:41:00,5.07019,5.07206,5.0699,5.07095,18000000.0
2008-01-17 18:42:00,5.07048,5.07164,5.06887,5.06887,14000000.0
2008-01-17 18:43:00,5.06966,5.07047,5.06747,5.06747,14000000.0
2008-01-17 18:44:00,5.06823,5.07004,5.06794,5.07004,12000000.0
2008-01-17 18:45:00,5.0685,5.06984,5.06784,5.06944,17000000.0
2008-01-17 18:46:00,5.06862,5.06972,5.06768,5.06947,15000000.0
2008-01-17 18:47:00,5.06928,5.06988,5.06757,5.06988,16000000.0
2008-01-17 18:48:00,5.06831,5.06947,5.0672,5.06789,11000000.0
2008-01-17 18:49:00,5.0675,5.06915,5.0675,5.06915,8000000.0
2008-01-17 18:50:00,5.07,5.07049,5.06667,5.068,16000000.0
2008-01-17 18:51:00,5.06773,5.07096,5.06673,5.07007,19000000.0
2008-01-17 18:52:00,5.07065,5.07065,5.06836,5.0686,10000000.0
2008-01-17 18:53:00,5.06746,5.06968,5.06746,5.06917,10000000.0
2008-01-17 18:54:00,5.06595,5.06886,5.06591,5.06741,11000000.0
2008-01-17 18:55:00,5.06633,5.06973,5.06633,5.06973,8000000.0
2008-01-17 18:56:00,5.0697,5.0697,5.06771,5.069,16000000.0
2008-01-17 18:57:00,5.06731,5.06945,5.06731,5.06802,8000000.0
2008-01-17 18:58:00,5.06738,5.06885,5.06658,5.06658,13000000.0
2008-01-17 18:59:00,5.06693,5.06825,5.06668,5.06791,17000000.0
2008-01-17 19:00:00,5.06608,5.06735,5.06572,5.06613,13000000.0
2008-01-17 19:01:00,5.06721,5.06801,5.06613,5.06716,12000000.0
2008-01-17 19:02:00,5.06862,5.06862,5.06544,5.06683,16000000.0
2008-01-17 19:03:00,5.06726,5.06817,5.06456,5.06611,17000000.0
2008-01-17 19:04:00,5.06653,5.06801,5.06582,5.06585,12000000.0
2008-01-17 19:05:00,5.06648,5.06669,5.06466,5.06601,17000000.0
2008-01-17 19:06:00,5.06651,5.06706,5.06537,5.06599,7000000.0
2008-01-17 19:07:00,5.06569,5.06695,5.06485,5.06695,20000000.0
2008-01-17 19:08:00,5.06647,5.06704,5.06526,5.06526,21000000.0
2008-01-17 19:09:00,5.06656,5.067,5.06542,5.06554,16000000.0
2008-01-17 19:10:00,5.06551,5.06813,5.06551,5.06813,14000000.0
2008-01-17 19:11:00,5.06837,5.06896,5.0676,5.06896,12000000.0
2008-01-17 19:12:00,5.0684,5.06965,5.0677,5.06912,18000000.0
2008-01-17 19:13:00,5.06881,5.06881,5.06724,5.06753,14000000.0
2008-01-17 19:14:00,5.06811,5.06891,5.06704,5.06863,18000000.0
2008-01-17 19:15:00,5.0687,5.06928,5.06775,5.06913,9000000.0
2008-01-17 19:16:00,5.06864,5.0698,5.06826,5.06918,12000000.0
2008-01-17 19:17:00,5.06952,5.06989,5.06797,5.06813,14000000.0
2008-01-17 19:18:00,5.06859,5.06876,5.06713,5.06713,16000000.0
2008-01-17 19:19:00,5.06723,5.06857,5.06681,5.06847,7000000.0
2008-01-17 19:20:00,5.06688,5.06842,5.06688,5.06842,8000000.0
2008-01-17 19:21:00,5.06664,5.06747,5.06547,5.06643,18000000.0
2008-01-17 19:22:00,5.06603,5.06668,5.06544,5.06603,9000000.0
2008-01-17 19:23:00,5.06706,5.06706,5.06551,5.06582,10000000.0
2008-01-17 19:24:00,5.06552,5.06679,5.06549,5.06605,11000000.0
2008-01-17 19:25:00,5.06654,5.06699,5.06548,5.06548,17000000.0
2008-01-17 19:26:00,5.06639,5.06699,5.06536,5.06536,11000000.0
2008-01-17 19:27:00,5.06541,5.06591,5.06149,5.06268,13000000.0
2008-01-17 19:28:00,5.06444,5.06479,5.06365,5.06445,10000000.0
2008-01-17 19:29:00,5.06339,5.06509,5.06339,5.06418,11000000.0
2008-01-17 19:30:00,5.06465,5.06579,5.0643,5.0651,12000000.0
2008-01-17 19:31:00,5.06558,5.0661,5.06498,5.06584,8000000.0
2008-01-17 19:32:00,5.06715,5.06715,5.06584,5.06671,11000000.0
2008-01-17 19:33:00,5.06591,5.06672,5.06516,5.06581,13000000.0
2008-01-17 19:34:00,5.06548,5.0667,5.06516,5.06623,12000000.0
2008-01-17 19:35:00,5.06835,5.06968,5.0665,5.06931,13000000.0
2008-01-17 19:36:00,5.06809,5.06943,5.06756,5.06842,12000000.0
2008-01-17 19:37:00,5.0674,5.06747,5.06558,5.06558,8000000.0
2008-01-17 19:38:00,5.06541,5.06673,5.06541,5.06618,20000000.0
2008-01-17 19:39:00,5.06689,5.06708,5.06631,5.06658,11000000.0
2008-01-17 19:40:00,5.06756,5.06768,5.0666,5.06768,11000000.0
2008-01-17 19:41:00,5.06737,5.06866,5.06737,5.06866,9000000.0
2008-01-17 19:42:00,5.06779,5.06941,5.06779,5.06941,10000000.0
2008-01-17 19:43:00,5.06919,5.0698,5.06857,5.06921,14000000.0
2008-01-17 19:44:00,5.07029,5.07029,5.06912,5.07016,15000000.0
2008-01-17 19:45:00,5.06954,5.07004,5.06874,5.06943,12000000.0
2008-01-17 19:46:00,5.06991,5.07,5.06892,5.06936,11000000.0
2008-01-17 19:47:00,5.06782,5.06914,5.06745,5.06745,10000000.0
2008-01-17 19:48:00,5.06738,5.06845,5.06671,5.0677,9000000.0
2008-01-17 19:49:00,5.06692,5.06805,5.06681,5.06739,16000000.0
2008-01-17 19:50:00,5.06871,5.06875,5.06619,5.06619,10000000.0
2008-01-17 19:51:00,5.06679,5.06741,5.06541,5.06638,11000000.0
2008-01-17 19:52:00,5.06638,5.06764,5.06638,5.06737,19000000.0
2008-01-17 19:53:00,5.06669,5.06804,5.06597,5.06804,19000000.0
2008-01-17 19:54:00,5.06596,5.06801,5.06596,5.06737,14000000.0
2008-01-17 19:55:00,5.06742,5.0683,5.06698,5.06752,16000000.0
2008-01-17 19:56:00,5.06693,5.06813,5.06693,5.06751,12000000.0
2008-01-17 19:57:00,5.06806,5.06833,5.06706,5.06713,14000000.0
2008-01-17 19:58:00,5.06729,5.06823,5.06698,5.06758,13000000.0
2008-01-17 19:59:00,5.06718,5.06792,5.06693,5.0674,10000000.0
2008-01-17 20:00:00,5.06595,5.06733,5.0657,5.06634,15000000.0
2008-01-17 20:01:00,5.06569,5.06723,5.06569,5.06646,14000000.0
2008-01-17 20:02:00,5.06588,5.06668,5.06544,5.06557,8000000.0
2008-01-17 20:03:00,5.06618,5.0665,5.0655,5.0657,13000000.0
2008-01-17 20:04:00,5.06638,5.06664,5.06518,5.06636,12000000.0
2008-01-17 20:05:00,5.06481,5.06664,5.06481,5.06612,11000000.0
2008-01-17 20:06:00,5.0659,5.06683,5.06569,5.06683,10000000.0
2008-01-17 20:07:00,5.06637,5.06654,5.06504,5.06631,13000000.0
2008-01-17 20:08:00,5.066,5.06665,5.06502,5.06611,16000000.0
2008-01-17 20:09:00,5.06592,5.06649,5.06494,5.06527,17000000.0
2008-01-17 20:10:00,5.06706,5.06707,5.066,5.06634,10000000.0
2008-01-17 20:11:00,5.06649,5.06757,5.06589,5.06708,13000000.0
2008-01-17 20:12:00,5.06651,5.06742,5.06651,5.06725,15000000.0
2008-01-17 20:13:00,5.06688,5.06722,5.0656,5.06669,13000000.0
2008-01-17 20:14:00,5.06669,5.06738,5.06589,5.06593,8000000.0
2008-01-17 20:15:00,5.06603,5.06815,5.06603,5.06686,10000000.0
2008-01-17 20:16:00,5.06756,5.06806,5.06667,5.06705,14000000.0
2008-01-17 20:17:00,5.06763,5.06836,5.06661,5.06836,13000000.0
2008-01-17 20:18:00,5.06734,5.06831,5.06712,5.06817,7000000.0
2008-01-17 20:19:00,5.06676,5.06775,5.06665,5.06666,11000000.0
2008-01-17 20:20:00,5.06603,5.0669,5.06562,5.06585,19000000.0
2008-01-17 20:21:00,5.0668,5.06826,5.06636,5.06732,11000000.0
2008-01-17 20:22:00,5.06851,5.06851,5.06669,5.06669,11000000.0
2008-01-17 20:23:00,5.06805,5.06805,5.06703,5.06735,13000000.0
2008-01-17 20:24:00,5.06851,5.06851,5.067,5.06701,9000000.0
2008-01-17 20:25:00,5.06642,5.06781,5.0657,5.06715,18000000.0
2008-01-17 20:26:00,5.0666,5.06746,5.06654,5.06713,7000000.0
2008-01-17 20:27:00,5.06745,5.06785,5.06682,5.06725,9000000.0
2008-01-17 20:28:00,5.06755,5.06832,5.06629,5.067,13000000.0
2008-01-17 20:29:00,5.067,5.06751,5.06587,5.06657,14000000.0
2008-01-17 20:30:00,5.06689,5.06743,5.066,5.06743,16000000.0
2008-01-17 20:31:00,5.06666,5.0677,5.06622,5.06703,22000000.0
2008-01-17 20:32:00,5.0668,5.06717,5.0649,5.0649,12000000.0
2008-01-17 20:33:00,5.06606,5.06708,5.06501,5.06617,13000000.0
2008-01-17 20:34:00,5.06716,5.06716,5.06565,5.06653,15000000.0
2008-01-17 20:35:00,5.06647,5.06685,5.06475,5.06661,16000000.0
2008-01-17 20:36:00,5.06674,5.06674,5.06505,5.0661,15000000.0
2008-01-17 20:37:00,5.06538,5.06626,5.06531,5.06557,14000000.0
2008-01-17 20:38:00,5.06567,5.06635,5.06465,5.06607,13000000.0
2008-01-17 20:39:00,5.0656,5.06598,5.06475,5.0652,18000000.0
2008-01-17 20:40:00,5.06521,5.06627,5.06434,5.06626,14000000.0
2008-01-17 20:41:00,5.06576,5.06649,5.06492,5.06573,18000000.0
2008-01-17 20:42:00,5.06694,5.06694,5.06503,5.06582,12000000.0
2008-01-17 20:43:00,5.06697,5.06697,5.06547,5.06547,18000000.0
2008-01-17 20:44:00,5.06655,5.06738,5.06559,5.06738,18000000.0
2008-01-17 20:45:00,5.06621,5.06707,5.06621,5.0665,11000000.0
2008-01-17 20:46:00,5.0668,5.06756,5.06626,5.06756,18000000.0
2008-01-17 20:47:00,5.06593,5.06719,5.06552,5.06682,20000000.0
2008-01-17 20:48:00,5.06746,5.0679,5.06618,5.06639,17000000.0
2008-01-17 20:49:00,5.06599,5.06766,5.06599,5.06754,16000000.0
2008-01-17 20:50:00,5.06662,5.0673,5.06625,5.0673,8000000.0
2008-01-17 20:51:00,5.06644,5.06767,5.06644,5.06767,8000000.0
2008-01-17 20:52:00,5.06624,5.06776,5.06624,5.06683,12000000.0
2008-01-17 20:53:00,5.06683,5.0678,5.06591,5.0678,16000000.0
2008-01-17 20:54:00,5.06604,5.06791,5.06604,5.06664,15000000.0
2008-01-17 20:55:00,5.06683,5.06773,5.0664,5.06773,16000000.0
2008-01-17 20:56:00,5.06697,5.06744,5.06648,5.06684,7000000.0
2008-01-17 20:57:00,5.06749,5.06848,5.06708,5.06752,14000000.0
2008-01-17 20:58:00,5.06789,5.06892,5.06746,5.06844,10000000.0
2008-01-17 20:59:00,5.06933,5.06976,5.06865,5.06976,11000000.0
2008-01-17 21:00:00,5.06864,5.07047,5.06864,5.06938,14000000.0
2008-01-17 21:01:00,5.07051,5.07051,5.06898,5.0693,12000000.0
2008-01-17 21:02:00,5.06998,5.06998,5.06861,5.06973,17000000.0
2008-01-17 21:03:00,5.06921,5.06966,5.06857,5.06963,11000000.0
2008-01-17 21:04:00,5.06891,5.06982,5.06845,5.06915,10000000.0
2008-01-17 21:05:00,5.07038,5.07097,5.06941,5.06984,8000000.0
2008-01-17 21:06:00,5.07024,5.07073,5.06919,5.06942,13000000.0
2008-01-17 21:07:00,5.06975,5.07128,5.06963,5.06974,14000000.0
2008-01-17 21:08:00,5.07099,5.0715,5.07058,5.07114,8000000.0
2008-01-17 21:09:00,5.07054,5.07171,5.07054,5.07156,13000000.0
2008-01-17 21:10:00,5.07105,5.07201,5.07076,5.07093,17000000.0
2008-01-17 21:11:00,5.07158,5.07205,5.07019,5.07164,15000000.0
2008-01-17 21:12:00,5.07222,5.0729,5.07183,5.0722,11000000.0
2008-01-17 21:13:00,5.07158,5.07318,5.07158,5.07159,12000000.0
2008-01-17 21:14:00,5.07173,5.07344,5.07173,5.07239,14000000.0
2008-01-17 21:15:00,5.07327,5.07332,5.07189,5.07255,13000000.0
2008-01-17 21:16:00,5.07209,5.07269,5.07101,5.0712,12000000.0
2008-01-17 21:17:00,5.07026,5.07151,5.06987,5.07132,16000000.0
2008-01-17 21:18:00,5.07204,5.07208,5.07076,5.07111,15000000.0
2008-01-17 21:19:00,5.07048,5.07129,5.0698,5.07056,15000000.0
2008-01-17 21:20:00,5.07069,5.0714,5.07004,5.07093,8000000.0
2008-01-17 21:21:00,5.0708,5.07092,5.06962,5.0703,17000000.0
2008-01-17 21:22:00,5.06996,5.0714,5.06996,5.0714,11000000.0
2008-01-17 21:23:00,5.07029,5.07163,5.06971,5.07135,23000000.0
2008-01-17 21:24:00,5.0708,5.07143,5.07018,5.07042,13000000.0
2008-01-17 21:25:00,5.07045,5.072,5.07045,5.07104,15000000.0
2008-01-17 21:26:00,5.07136,5.07173,5.07056,5.07072,10000000.0
2008-01-17 21:27:00,5.07156,5.07156,5.0699,5.07095,10000000.0
2008-01-17 21:28:00,5.06983,5.0711,5.06983,5.0703,13000000.0
2008-01-17 21:29:00,5.0693,5.07091,5.0693,5.06996,10000000.0
2008-01-17 21:30:00,5.07003,5.07105,5.06951,5.0698,16000000.0
2008-01-17 21:31:00,5.06979,5.07101,5.06928,5.06985,18000000.0
2008-01-17 21:32:00,5.06901,5.07089,5.0689,5.07038,15000000.0
2008-01-17 21:33:00,5.07012,5.07147,5.07012,5.07046,13000000.0
2008-01-17 21:34:00,5.07065,5.0713,5.07047,5.0711,9000000.0
2008-01-17 21:35:00,5.07062,5.07135,5.07049,5.07108,8000000.0
2008-01-17 21:36:00,5.07026,5.07197,5.07026,5.07181,18000000.0
2008-01-17 21:37:00,5.07188,5.07284,5.07114,5.07172,22000000.0
2008-01-17 21:38:00,5.07139,5.07225,5.07099,5.07186,9000000.0
2008-01-17 21:39:00,5.07205,5.07268,5.07128,5.072,11000000.0
2008-01-17 21:40:00,5.07179,5.07243,5.07089,5.07164,19000000.0
2008-01-17 21:41:00,5.07304,5.0735,5.07168,5.07288,12000000.0
2008-01-17 21:42:00,5.07225,5.07383,5.07225,5.07309,11000000.0
2008-01-17 21:43:00,5.07443,5.07839,5.07438,5.07807,14000000.0
2008-01-17 21:44:00,5.07846,5.07846,5.07617,5.07719,13000000.0
2008-01-17 21:45:00,5.07701,5.07704,5.07528,5.07699,12000000.0
2008-01-17 21:46:00,5.0762,5.07719,5.07554,5.07638,14000000.0
2008-01-17 21:47:00,5.07449,5.07562,5.07288,5.07325,17000000.0
2008-01-17 21:48:00,5.07367,5.07385,5.07183,5.07218,16000000.0
2008-01-17 21:49:00,5.07274,5.07318,5.0705,5.0712,14000000.0
2008-01-17 21:50:00,5.07194,5.07297,5.07114,5.0721,13000000.0
2008-01-17 21:51:00,5.07128,5.0716,5.0705,5.07133,14000000.0
2008-01-17 21:52:00,5.07098,5.07195,5.07058,5.07122,17000000.0
2008-01-17 21:53:00,5.07127,5.07273,5.07111,5.072,27000000.0
2008-01-17 21:54:00,5.07341,5.07341,5.0714,5.07169,10000000.0
2008-01-17 21:55:00,5.07321,5.07447,5.07291,5.07342,8000000.0
2008-01-17 21:56:00,5.07385,5.07385,5.07188,5.07257,16000000.0
2008-01-17 21:57:00,5.07243,5.07297,5.07096,5.07213,18000000.0
2008-01-17 21:58:00,5.07192,5.07261,5.07177,5.07261,18000000.0
2008-01-17 21:59:00,5.07192,5.0729,5.07122,5.0717,17000000.0
2008-01-17 22:00:00,5.07115,5.07285,5.07089,5.07257,9000000.0
2008-01-17 22:01:00,5.07253,5.07304,5.07137,5.07194,22000000.0
2008-01-17 22:02:00,5.07322,5.07353,5.07256,5.07277,11000000.0
2008-01-17 22:03:00,5.07279,5.07334,5.07199,5.07244,16000000.0
2008-01-17 22:04:00,5.07357,5.07397,5.07258,5.07397,12000000.0
2008-01-17 22:05:00,5.07334,5.07364,5.07255,5.07345,7000000.0
2008-01-17 22:06:00,5.07384,5.07384,5.07221,5.0731,15000000.0
2008-01-17 22:07:00,5.07279,5.07356,5.07205,5.07234,19000000.0
2008-01-17 22:08:00,5.07313,5.07419,5.0728,5.07419,11000000.0
2008-01-17 22:09:00,5.07285,5.07438,5.07285,5.07438,10000000.0
2008-01-17 22:10:00,5.07406,5.07484,5.07363,5.07421,10000000.0
2008-01-17 22:11:00,5.07394,5.07549,5.0738,5.07463,18000000.0
2008-01-17 22:12:00,5.07558,5.0756,5.07359,5.07359,11000000.0
2008-01-17 22:13:00,5.07391,5.07494,5.07302,5.07309,14000000.0
2008-01-17 22:14:00,5.07442,5.07442,5.07332,5.07365,24000000.0
2008-01-17 22:15:00,5.0734,5.07559,5.0734,5.07559,13000000.0
2008-01-17 22:16:00,5.07381,5.07528,5.0735,5.07408,13000000.0
2008-01-17 22:17:00,5.07446,5.07512,5.07386,5.07443,8000000.0
2008-01-17 22:18:00,5.07396,5.07446,5.07305,5.07305,13000000.0
2008-01-17 22:19:00,5.07306,5.0747,5.07292,5.07292,14000000.0
2008-01-17 22:20:00,5.07418,5.07437,5.0724,5.07258,21000000.0
2008-01-17 22:21:00,5.07315,5.07344,5.07186,5.07284,13000000.0
2008-01-17 22:22:00,5.07216,5.07451,5.07216,5.07451,12000000.0
2008-01-17 22:23:00,5.07401,5.07459,5.07254,5.07261,18000000.0
2008-01-17 22:24:00,5.07252,5.0738,5.07216,5.0724,14000000.0
2008-01-17 22:25:00,5.07366,5.07476,5.07309,5.07424,13000000.0
2008-01-17 22:26:00,5.07489,5.07603,5.07443,5.07443,13000000.0
2008-01-17 22:27:00,5.07562,5.07649,5.07471,5.07487,16000000.0
2008-01-17 22:28:00,5.0758,5.07669,5.07561,5.07658,13000000.0
2008-01-17 22:29:00,5.0759,5.07723,5.07532,5.07537,21000000.0
2008-01-17 22:30:00,5.0755,5.07653,5.0755,5.0764,17000000.0
2008-01-17 22:31:00,5.07724,5.07929,5.07688,5.07929,10000000.0
2008-01-17 22:32:00,5.07991,5.08052,5.07817,5.07817,13000000.0
2008-01-17 22:33:00,5.07767,5.07961,5.07767,5.07794,13000000.0
2008-01-17 22:34:00,5.07797,5.07852,5.07748,5.07782,13000000.0
2008-01-17 22:35:00,5.07786,5.07788,5.07624,5.07736,19000000.0
2008-01-17 22:36:00,5.07732,5.07795,5.07586,5.07681,14000000.0
2008-01-17 22:37:00,5.07759,5.07794,5.07614,5.07614,17000000.0
2008-01-17 22:38:00,5.07576,5.07698,5.07551,5.07552,9000000.0
2008-01-17 22:39:00,5.07606,5.07671,5.07512,5.07566,20000000.0
2008-01-17 22:40:00,5.07616,5.07659,5.07531,5.0761,13000000.0
2008-01-17 22:41:00,5.07589,5.07667,5.07495,5.07561,13000000.0
2008-01-17 22:42:00,5.07527,5.07613,5.07495,5.07525,10000000.0
2008-01-17 22:43:00,5.07532,5.07596,5.07456,5.07532,15000000.0
2008-01-17 22:44:00,5.07503,5.07605,5.07463,5.07527,16000000.0
2008-01-17 22:45:00,5.07593,5.07599,5.07488,5.07558,14000000.0
2008-01-17 22:46:00,5.07503,5.07595,5.07476,5.07523,12000000.0
2008-01-17 22:47:00,5.07623,5.07666,5.07545,5.07642,7000000.0
2008-01-17 22:48:00,5.07584,5.07798,5.0755,5.07653,16000000.0
2008-01-17 22:49:00,5.07719,5.07921,5.07719,5.07848,10000000.0
2008-01-17 22:50:00,5.07799,5.07945,5.07799,5.07859,15000000.0
2008-01-17 22:51:00,5.07914,5.07999,5.0784,5.07863,17000000.0
2008-01-17 22:52:00,5.07934,5.07962,5.07852,5.07962,10000000.0
2008-01-17 22:53:00,5.07984,5.07984,5.07824,5.07864,20000000.0
2008-01-17 22:54:00,5.07785,5.07785,5.07711,5.07711,10000000.0
2008-01-17 22:55:00,5.07788,5.0785,5.07678,5.07722,12000000.0
2008-01-17 22:56:00,5.07789,5.07855,5.07772,5.0779,9000000.0
2008-01-17 22:57:00,5.07817,5.07835,5.0766,5.0766,18000000.0
2008-01-17 22:58:00,5.0786,5.07894,5.07782,5.07796,13000000.0
2008-01-17 22:59:00,5.07827,5.07847,5.07751,5.07784,10000000.0
2008-01-17 23:00:00,5.07791,5.07811,5.07654,5.07715,17000000.0
2008-01-17 23:01:00,5.07722,5.07769,5.07598,5.07598,13000000.0
2008-01-17 23:02:00,5.0769,5.07698,5.07568,5.07581,7000000.0
2008-01-17 23:03:00,5.07544,5.0772,5.07544,5.07571,16000000.0
2008-01-17 23:04:00,5.07623,5.07742,5.07557,5.07724,12000000.0
2008-01-17 23:05:00,5.07704,5.07704,5.07625,5.07645,11000000.0
2008-01-17 23:06:00,5.07688,5.07752,5.07571,5.07694,11000000.0
2008-01-17 23:07:00,5.07679,5.07732,5.07621,5.07698,13000000.0
2008-01-17 23:08:00,5.07664,5.07797,5.07618,5.07733,20000000.0
2008-01-17 23:09:00,5.07754,5.07814,5.07708,5.0781,16000000.0
2008-01-17 23:10:00,5.07669,5.07885,5.07669,5.0786,16000000.0
2008-01-17 23:11:00,5.0775,5.0783,5.07706,5.07775,10000000.0
2008-01-17 23:12:00,5.07774,5.07852,5.07673,5.0781,12000000.0
2008-01-17 23:13:00,5.07697,5.078,5.0765,5.07724,16000000.0
2008-01-17 23:14:00,5.07724,5.07754,5.0765,5.07713,9000000.0
2008-01-17 23:15:00,5.07691,5.07749,5.07653,5.07732,9000000.0
2008-01-17 23:16:00,5.07808,5.07808,5.07683,5.07738,18000000.0
2008-01-17 23:17:00,5.07741,5.07795,5.07703,5.07773,8000000.0
2008-01-17 23:18:00,5.07868,5.079,5.07784,5.07883,10000000.0
2008-01-17 23:19:00,5.07879,5.07906,5.07798,5.07798,9000000.0
2008-01-17 23:20:00,5.07797,5.07976,5.0776,5.07939,17000000.0
2008-01-17 23:21:00,5.0823,5.08583,5.08202,5.08583,11000000.0
2008-01-17 23:22:00,5.087,5.087,5.08538,5.08616,12000000.0
2008-01-17 23:23:00,5.08621,5.08636,5.08501,5.08545,12000000.0
2008-01-17 23:24:00,5.08635,5.08651,5.08513,5.08561,12000000.0
2008-01-17 23:25:00,5.0862,5.08641,5.08525,5.08611,9000000.0
2008-01-17 23:26:00,5.08619,5.08692,5.08548,5.08687,14000000.0
2008-01-17 23:27:00,5.0867,5.08692,5.08522,5.08657,17000000.0
2008-01-17 23:28:00,5.08619,5.08619,5.08399,5.08455,15000000.0
2008-01-17 23:29:00,5.0845,5.08468,5.0837,5.0837,11000000.0
2008-01-17 23:30:00,5.08326,5.08326,5.08208,5.08246,14000000.0
2008-01-17 23:31:00,5.08265,5.084,5.08232,5.08392,7000000.0
2008-01-17 23:32:00,5.0832,5.08345,5.08236,5.08335,15000000.0
2008-01-17 23:33:00,5.08399,5.08399,5.08237,5.08257,7000000.0
2008-01-17 23:34:00,5.08319,5.08392,5.08272,5.08356,10000000.0
2008-01-17 23:35:00,5.08391,5.0848,5.08319,5.08384,12000000.0
2008-01-17 23:36:00,5.08327,5.08429,5.08277,5.08429,10000000.0
2008-01-17 23:37:00,5.08299,5.08424,5.08299,5.08332,14000000.0
2008-01-17 23:38:00,5.08315,5.08315,5.08162,5.08215,17000000.0
2008-01-17 23:39:00,5.08215,5.0827,5.08161,5.08161,9000000.0
2008-01-17 23:40:00,5.08134,5.08266,5.08123,5.08123,12000000.0
2008-01-17 23:41:00,5.08265,5.08275,5.08177,5.0819,9000000.0
2008-01-17 23:42:00,5.08273,5.0829,5.0811,5.08269,15000000.0
2008-01-17 23:43:00,5.08217,5.08331,5.08166,5.08208,13000000.0
2008-01-17 23:44:00,5.08187,5.08187,5.08083,5.08181,8000000.0
2008-01-17 23:45:00,5.08057,5.08157,5.08046,5.08111,12000000.0
2008-01-17 23:46:00,5.0825,5.08272,5.08003,5.08145,20000000.0
2008-01-17 23:47:00,5.08079,5.08181,5.08071,5.08102,19000000.0
2008-01-17 23:48:00,5.08278,5.08282,5.08119,5.08119,14000000.0
2008-01-17 23:49:00,5.08318,5.08318,5.08092,5.08194,12000000.0
2008-01-17 23:50:00,5.08243,5.08243,5.08094,5.08229,10000000.0
2008-01-17 23:51:00,5.08175,5.08259,5.08127,5.08203,14000000.0
2008-01-17 23:52:00,5.08265,5.08378,5.08173,5.08378,13000000.0
2008-01-17 23:53:00,5.08215,5.08373,5.08205,5.08367,16000000.0
2008-01-17 23:54:00,5.08259,5.08448,5.08259,5.08367,13000000.0
2008-01-17 23:55:00,5.08398,5.08398,5.0819,5.08215,16000000.0
2008-01-17 23:56:00,5.08369,5.08389,5.08281,5.08301,12000000.0
2008-01-17 23:57:00,5.08394,5.08425,5.08273,5.08301,14000000.0
2008-01-17 23:58:00,5.08316,5.08386,5.08224,5.08224,16000000.0
2008-01-17 23:59:00,5.08314,5.0838,5.08256,5.08293,12000000.0
2008-01-18 00:00:00,5.08288,5.08419,5.08281,5.0838,17000000.0
2008-01-18 00:01:00,5.08382,5.08454,5.08287,5.08353,12000000.0
2008-01-18 00:02:00,5.08383,5.0852,5.0833,5.08445,11000000.0
2008-01-18 00:03:00,5.08488,5.08635,5.08465,5.08539,7000000.0
2008-01-18 00:04:00,5.08678,5.08749,5.0856,5.08633,16000000.0
2008-01-18 00:05:00,5.0861,5.08694,5.08457,5.08568,17000000.0
2008-01-18 00:06:00,5.08495,5.08603,5.08482,5.08504,10000000.0
2008-01-18 00:07:00,5.085,5.08556,5.08393,5.08416,19000000.0
2008-01-18 00:08:00,5.08369,5.0854,5.08356,5.08466,9000000.0
2008-01-18 00:09:00,5.08523,5.08594,5.08417,5.08483,19000000.0
2008-01-18 00:10:00,5.08436,5.08572,5.08436,5.08528,16000000.0
2008-01-18 00:11:00,5.08442,5.08485,5.08372,5.08411,9000000.0
2008-01-18 00:12:00,5.08477,5.08524,5.0842,5.0842,11000000.0
2008-01-18 00:13:00,5.08446,5.08519,5.08387,5.08445,8000000.0
2008-01-18 00:14:00,5.08323,5.08403,5.08323,5.08393,9000000.0
2008-01-18 00:15:00,5.08432,5.0846,5.08352,5.08374,15000000.0
2008-01-18 00:16:00,5.08426,5.08446,5.08311,5.08384,18000000.0
2008-01-18 00:17:00,5.08334,5.08464,5.08315,5.08315,21000000.0
2008-01-18 00:18:00,5.08443,5.08443,5.08321,5.08438,16000000.0
2008-01-18 00:19:00,5.08303,5.08394,5.0828,5.08381,12000000.0
2008-01-18 00:20:00,5.0832,5.08465,5.08277,5.08277,13000000.0
2008-01-18 00:21:00,5.0842,5.0842,5.08255,5.08329,13000000.0
2008-01-18 00:22:00,5.0841,5.08452,5.08301,5.08452,13000000.0
2008-01-18 00:23:00,5.08411,5.08485,5.08399,5.08461,11000000.0
2008-01-18 00:24:00,5.08419,5.08509,5.08419,5.08426,10000000.0
2008-01-18 00:25:00,5.08483,5.08551,5.08419,5.08551,16000000.0
2008-01-18 00:26:00,5.08586,5.08586,5.08447,5.08488,13000000.0
2008-01-18 00:27:00,5.08506,5.08575,5.08443,5.08505,16000000.0
2008-01-18 00:28:00,5.08495,5.08593,5.08438,5.08533,13000000.0
2008-01-18 00:29:00,5.08513,5.08618,5.08504,5.0852,10000000.0
2008-01-18 00:30:00,5.08545,5.08621,5.08514,5.08609,15000000.0
2008-01-18 00:31:00,5.08546,5.08688,5.08521,5.08552,18000000.0
2008-01-18 00:32:00,5.0856,5.08629,5.085,5.085,14000000.0
2008-01-18 00:33:00,5.08492,5.08623,5.08488,5.08501,13000000.0
2008-01-18 00:34:00,5.08487,5.08585,5.08476,5.08585,11000000.0
2008-01-18 00:35:00,5.08506,5.08553,5.08418,5.0853,13000000.0
2008-01-18 00:36:00,5.08459,5.08583,5.08459,5.08536,12000000.0
2008-01-18 00:37:00,5.08556,5.08607,5.08497,5.08572,10000000.0
2008-01-18 00:38:00,5.08457,5.08584,5.08457,5.08466,11000000.0
2008-01-18 00:39:00,5.0853,5.0853,5.08438,5.08438,16000000.0
2008-01-18 00:40:00,5.08453,5.08494,5.08398,5.0849,10000000.0
2008-01-18 00:41:00,5.08432,5.08474,5.08347,5.08444,15000000.0
2008-01-18 00:42:00,5.08401,5.08401,5.08259,5.08343,10000000.0
2008-01-18 00:43:00,5.08213,5.08257,5.08123,5.08166,8000000.0
2008-01-18 00:44:00,5.08169,5.08261,5.08142,5.08203,7000000.0
2008-01-18 00:45:00,5.08095,5.08254,5.08095,5.08198,10000000.0
2008-01-18 00:46:00,5.08243,5.08321,5.08167,5.08262,18000000.0
2008-01-18 00:47:00,5.08177,5.08322,5.08177,5.08202,18000000.0
2008-01-18 00:48:00,5.08273,5.08344,5.08204,5.08219,15000000.0
2008-01-18 00:49:00,5.08232,5.08375,5.08232,5.08333,19000000.0
2008-01-18 00:50:00,5.08279,5.08346,5.08256,5.08282,15000000.0
2008-01-18 00:51:00,5.0827,5.08385,5.08261,5.08308,12000000.0
2008-01-18 00:52:00,5.08288,5.08368,5.08189,5.08272,15000000.0
2008-01-18 00:53:00,5.0829,5.08333,5.08213,5.08272,9000000.0
2008-01-18 00:54:00,5.08254,5.08414,5.08254,5.08344,17000000.0
2008-01-18 00:55:00,5.08259,5.08368,5.08253,5.08284,11000000.0
2008-01-18 00:56:00,5.08254,5.08273,5.08241,5.08259,23000000.0
2008-01-18 00:57:00,5.08289,5.08317,5.08208,5.08255,11000000.0
2008-01-18 00:58:00,5.08223,5.08291,5.08175,5.08175,11000000.0
2008-01-18 00:59:00,5.08174,5.08307,5.08174,5.08196,11000000.0
2008-01-18 01:00:00,5.08358,5.08407,5.08242,5.08388,14000000.0
2008-01-18 01:01:00,5.08257,5.08408,5.08239,5.08292,9000000.0
2008-01-18 01:02:00,5.08251,5.08374,5.0821,5.08289,13000000.0
2008-01-18 01:03:00,5.08263,5.08419,5.08232,5.08389,18000000.0
2008-01-18 01:04:00,5.08385,5.08399,5.08222,5.08305,11000000.0
2008-01-18 01:05:00,5.08351,5.08351,5.0824,5.0824,13000000.0
2008-01-18 01:06:00,5.08278,5.08372,5.0827,5.08317,9000000.0
2008-01-18 01:07:00,5.08261,5.08372,5.08261,5.08289,15000000.0
2008-01-18 01:08:00,5.08213,5.08361,5.08182,5.08361,15000000.0
2008-01-18 01:09:00,5.08275,5.08346,5.08205,5.08273,14000000.0
2008-01-18 01:10:00,5.08234,5.08274,5.08126,5.08147,13000000.0
2008-01-18 01:11:00,5.08197,5.08262,5.08145,5.08176,7000000.0
2008-01-18 01:12:00,5.08257,5.08292,5.08153,5.08153,17000000.0
2008-01-18 01:13:00,5.08161,5.08203,5.08068,5.0807,18000000.0
2008-01-18 01:14:00,5.08125,5.08265,5.0807,5.08265,14000000.0
2008-01-18 01:15:00,5.08135,5.08263,5.08124,5.08124,10000000.0
2008-01-18 01:16:00,5.08207,5.08217,5.08081,5.08128,18000000.0
2008-01-18 01:17:00,5.0811,5.08241,5.0811,5.08162,16000000.0
2008-01-18 01:18:00,5.08159,5.08403,5.08159,5.08337,13000000.0
2008-01-18 01:19:00,5.08262,5.08343,5.08197,5.08214,12000000.0
2008-01-18 01:20:00,5.0825,5.08402,5.08177,5.08245,15000000.0
2008-01-18 01:21:00,5.08308,5.08466,5.08308,5.08401,14000000.0
2008-01-18 01:22:00,5.0839,5.08494,5.08335,5.08494,13000000.0
2008-01-18 01:23:00,5.08405,5.0859,5.08405,5.08544,14000000.0
2008-01-18 01:24:00,5.08477,5.08657,5.08477,5.08548,15000000.0
2008-01-18 01:25:00,5.08701,5.08785,5.08556,5.08673,17000000.0
2008-01-18 01:26:00,5.08639,5.08769,5.08626,5.08638,14000000.0
2008-01-18 01:27:00,5.08634,5.08836,5.08634,5.08685,13000000.0
2008-01-18 01:28:00,5.08813,5.08828,5.08666,5.08807,9000000.0
2008-01-18 01:29:00,5.08875,5.08889,5.08697,5.08697,11000000.0
2008-01-18 01:30:00,5.0874,5.08914,5.08682,5.08817,20000000.0
2008-01-18 01:31:00,5.08861,5.08871,5.08764,5.08764,9000000.0
2008-01-18 01:32:00,5.08786,5.08868,5.08687,5.08687,7000000.0
2008-01-18 01:33:00,5.08658,5.08788,5.08612,5.08674,13000000.0
2008-01-18 01:34:00,5.08774,5.08774,5.08612,5.08729,10000000.0
2008-01-18 01:35:00,5.08567,5.08705,5.08567,5.08678,17000000.0
2008-01-18 01:36:00,5.08715,5.08768,5.08575,5.08669,16000000.0
2008-01-18 01:37:00,5.087,5.08736,5.08613,5.0864,13000000.0
2008-01-18 01:38:00,5.08619,5.08738,5.08609,5.0862,15000000.0
2008-01-18 01:39:00,5.08727,5.08731,5.08589,5.08611,13000000.0
2008-01-18 01:40:00,5.08657,5.08657,5.08449,5.08449,14000000.0
2008-01-18 01:41:00,5.0842,5.08571,5.0842,5.08547,12000000.0
2008-01-18 01:42:00,5.08482,5.08647,5.08468,5.08468,14000000.0
2008-01-18 01:43:00,5.08631,5.08633,5.08491,5.08491,18000000.0
2008-01-18 01:44:00,5.08481,5.08617,5.08431,5.08617,12000000.0
2008-01-18 01:45:00,5.08426,5.08525,5.08412,5.08499,19000000.0
2008-01-18 01:46:00,5.08499,5.08499,5.08357,5.08412,15000000.0
2008-01-18 01:47:00,5.08427,5.08483,5.08297,5.08297,10000000.0
2008-01-18 01:48:00,5.08351,5.08397,5.08204,5.08327,14000000.0
2008-01-18 01:49:00,5.08311,5.08371,5.08234,5.08353,16000000.0
2008-01-18 01:50:00,5.08214,5.08387,5.08205,5.08264,18000000.0
2008-01-18 01:51:00,5.0829,5.08336,5.08186,5.08319,16000000.0
2008-01-18 01:52:00,5.08328,5.08342,5.08244,5.08268,10000000.0
2008-01-18 01:53:00,5.08295,5.08366,5.08237,5.08247,15000000.0
2008-01-18 01:54:00,5.08272,5.08373,5.0822,5.0822,14000000.0
2008-01-18 01:55:00,5.08233,5.08372,5.08195,5.08312,14000000.0
2008-01-18 01:56:00,5.08393,5.08435,5.08354,5.08401,8000000.0
2008-01-18 01:57:00,5.08374,5.08489,5.08363,5.08438,10000000.0
2008-01-18 01:58:00,5.0835,5.08471,5.08348,5.08404,21000000.0
2008-01-18 01:59:00,5.0838,5.08437,5.08311,5.08325,16000000.0
2008-01-18 02:00:00,5.08357,5.0843,5.08357,5.08364,11000000.0
2008-01-18 02:01:00,5.08445,5.08445,5.08258,5.08283,11000000.0
2008-01-18 02:02:00,5.0841,5.08412,5.08277,5.08365,13000000.0
2008-01-18 02:03:00,5.08369,5.08399,5.08298,5.08379,8000000.0
2008-01-18 02:04:00,5.08322,5.08389,5.08291,5.08338,18000000.0
2008-01-18 02:05:00,5.08299,5.08446,5.08299,5.08391,14000000.0
2008-01-18 02:06:00,5.08303,5.08492,5.08303,5.08427,18000000.0
2008-01-18 02:07:00,5.08478,5.08524,5.08378,5.08382,12000000.0
2008-01-18 02:08:00,5.08377,5.08503,5.08377,5.08445,12000000.0
2008-01-18 02:09:00,5.08393,5.08602,5.08393,5.08529,11000000.0
2008-01-18 02:10:00,5.08521,5.08529,5.08434,5.08499,10000000.0
2008-01-18 02:11:00,5.08444,5.08557,5.08413,5.085,16000000.0
2008-01-18 02:12:00,5.08506,5.08591,5.08483,5.08502,17000000.0
2008-01-18 02:13:00,5.08541,5.08597,5.08518,5.08533,9000000.0
2008-01-18 02:14:00,5.08581,5.08597,5.08435,5.08512,16000000.0
2008-01-18 02:15:00,5.0839,5.08504,5.0839,5.08486,15000000.0
2008-01-18 02:16:00,5.08448,5.08514,5.08407,5.08478,16000000.0
2008-01-18 02:17:00,5.084,5.08478,5.08371,5.08442,14000000.0
2008-01-18 02:18:00,5.08433,5.08526,5.08336,5.08336,16000000.0
2008-01-18 02:19:00,5.08362,5.08492,5.08362,5.08413,11000000.0
2008-01-18 02:20:00,5.08453,5.08559,5.08349,5.08559,10000000.0
2008-01-18 02:21:00,5.08483,5.08504,5.08348,5.08479,18000000.0
2008-01-18 02:22:00,5.08468,5.08494,5.08379,5.08478,15000000.0
2008-01-18 02:23:00,5.08379,5.08426,5.08267,5.08267,16000000.0
2008-01-18 02:24:00,5.0833,5.08399,5.08288,5.0838,12000000.0
2008-01-18 02:25:00,5.08344,5.08378,5.08248,5.08367,18000000.0
2008-01-18 02:26:00,5.08343,5.0839,5.08291,5.08302,8000000.0
2008-01-18 02:27:00,5.08306,5.08373,5.08227,5.08302,12000000.0
2008-01-18 02:28:00,5.08295,5.08357,5.08257,5.08276,15000000.0
2008-01-18 02:29:00,5.08402,5.08402,5.08244,5.08244,15000000.0
2008-01-18 02:30:00,5.08411,5.08411,5.08257,5.08305,19000000.0
2008-01-18 02:31:00,5.08344,5.08437,5.08278,5.08317,13000000.0
2008-01-18 02:32:00,5.0839,5.08476,5.08347,5.08388,17000000.0
2008-01-18 02:33:00,5.08442,5.08442,5.083,5.0833,10000000.0
2008-01-18 02:34:00,5.08324,5.08353,5.08266,5.08309,11000000.0
2008-01-18 02:35:00,5.08201,5.08335,5.08136,5.08203,14000000.0
2008-01-18 02:36:00,5.08093,5.08214,5.08064,5.08156,13000000.0
2008-01-18 02:37:00,5.0821,5.08219,5.08093,5.08168,9000000.0
2008-01-18 02:38:00,5.08196,5.08227,5.08086,5.08092,12000000.0
2008-01-18 02:39:00,5.08147,5.08207,5.08089,5.08089,11000000.0
2008-01-18 02:40:00,5.08158,5.08268,5.0806,5.08213,19000000.0
2008-01-18 02:41:00,5.08193,5.08281,5.08169,5.08169,12000000.0
2008-01-18 02:42:00,5.08239,5.08265,5.08176,5.08176,11000000.0
2008-01-18 02:43:00,5.08243,5.08346,5.08169,5.0827,12000000.0
2008-01-18 02:44:00,5.08275,5.08486,5.08275,5.08486,9000000.0
2008-01-18 02:45:00,5.08417,5.08483,5.08355,5.08387,13000000.0
2008-01-18 02:46:00,5.08448,5.08485,5.08352,5.08352,11000000.0
2008-01-18 02:47:00,5.0844,5.08492,5.08358,5.08487,10000000.0
2008-01-18 02:48:00,5.08475,5.08526,5.08424,5.08502,11000000.0
2008-01-18 02:49:00,5.08498,5.08666,5.08491,5.08622,10000000.0
2008-01-18 02:50:00,5.08683,5.08773,5.08612,5.08612,17000000.0
2008-01-18 02:51:00,5.08712,5.08764,5.08602,5.08658,15000000.0
2008-01-18 02:52:00,5.08761,5.0889,5.08691,5.08755,13000000.0
2008-01-18 02:53:00,5.08684,5.0881,5.0866,5.08792,12000000.0
2008-01-18 02:54:00,5.08727,5.08727,5.08522,5.08581,13000000.0
2008-01-18 02:55:00,5.08487,5.08682,5.08467,5.08561,13000000.0
2008-01-18 02:56:00,5.08487,5.08626,5.08442,5.08489,13000000.0
2008-01-18 02:57:00,5.08453,5.08601,5.08453,5.0859,10000000.0
2008-01-18 02:58:00,5.08551,5.08597,5.08481,5.08519,15000000.0
2008-01-18 02:59:00,5.08617,5.08617,5.0851,5.0851,12000000.0
2008-01-18 03:00:00,5.08458,5.08648,5.08458,5.08553,17000000.0
2008-01-18 03:01:00,5.08552,5.08632,5.08524,5.08632,9000000.0
2008-01-18 03:02:00,5.0861,5.08626,5.08507,5.08582,15000000.0
2008-01-18 03:03:00,5.08579,5.08636,5.08481,5.08481,14000000.0
2008-01-18 03:04:00,5.08563,5.0864,5.08474,5.08477,11000000.0
2008-01-18 03:05:00,5.0861,5.08611,5.08462,5.0847,12000000.0
2008-01-18 03:06:00,5.08498,5.08559,5.08445,5.08485,12000000.0
2008-01-18 03:07:00,5.0845,5.08652,5.08443,5.08525,18000000.0
2008-01-18 03:08:00,5.08536,5.08639,5.08536,5.08589,9000000.0
2008-01-18 03:09:00,5.0857,5.08623,5.08553,5.08574,9000000.0
2008-01-18 03:10:00,5.08678,5.08691,5.08575,5.0858,11000000.0
2008-01-18 03:11:00,5.08685,5.08744,5.08588,5.08651,16000000.0
2008-01-18 03:12:00,5.0869,5.0871,5.08544,5.08627,8000000.0
2008-01-18 03:13:00,5.08722,5.08825,5.08659,5.08711,12000000.0
2008-01-18 03:14:00,5.08695,5.08819,5.08649,5.08696,16000000.0
2008-01-18 03:15:00,5.08775,5.08816,5.08691,5.08691,10000000.0
2008-01-18 03:16:00,5.08684,5.08756,5.08618,5.08618,16000000.0
2008-01-18 03:17:00,5.08663,5.0881,5.08663,5.08726,16000000.0
2008-01-18 03:18:00,5.08691,5.08761,5.08679,5.08679,9000000.0
2008-01-18 03:19:00,5.08799,5.08853,5.08667,5.08667,10000000.0
2008-01-18 03:20:00,5.08747,5.08801,5.08684,5.08759,20000000.0
2008-01-18 03:21:00,5.08861,5.08867,5.08713,5.08724,18000000.0
2008-01-18 03:22:00,5.08751,5.08892,5.0874,5.0874,15000000.0
2008-01-18 03:23:00,5.08881,5.08906,5.08732,5.08902,15000000.0
2008-01-18 03:24:00,5.08739,5.08934,5.08739,5.08846,12000000.0
2008-01-18 03:25:00,5.08747,5.08852,5.08734,5.08765,15000000.0
2008-01-18 03:26:00,5.08718,5.08725,5.08705,5.08718,19000000.0
2008-01-18 03:27:00,5.08885,5.08926,5.08786,5.08926,8000000.0
2008-01-18 03:28:00,5.08869,5.08944,5.08835,5.08937,13000000.0
2008-01-18 03:29:00,5.08954,5.08956,5.08828,5.08947,9000000.0
2008-01-18 03:30:00,5.0879,5.08946,5.08763,5.08946,17000000.0
2008-01-18 03:31:00,5.08835,5.08873,5.08765,5.088,7000000.0
2008-01-18 03:32:00,5.08803,5.08827,5.08698,5.08764,15000000.0
2008-01-18 03:33:00,5.0868,5.08873,5.0868,5.08815,14000000.0
2008-01-18 03:34:00,5.08763,5.08811,5.08652,5.08785,13000000.0
2008-01-18 03:35:00,5.08761,5.08765,5.08688,5.08688,9000000.0
2008-01-18 03:36:00,5.08631,5.08757,5.08597,5.08597,13000000.0
2008-01-18 03:37:00,5.08675,5.08772,5.08658,5.087,13000000.0
2008-01-18 03:38:00,5.08701,5.08834,5.08698,5.08706,14000000.0
2008-01-18 03:39:00,5.08705,5.08774,5.08657,5.08774,11000000.0
2008-01-18 03:40:00,5.08667,5.08801,5.08651,5.08651,12000000.0
2008-01-18 03:41:00,5.08706,5.08772,5.08643,5.0871,19000000.0
2008-01-18 03:42:00,5.0865,5.08733,5.08621,5.08621,10000000.0
2008-01-18 03:43:00,5.08668,5.08832,5.08668,5.087,12000000.0
2008-01-18 03:44:00,5.08818,5.0885,5.08753,5.08782,12000000.0
2008-01-18 03:45:00,5.08755,5.08931,5.08729,5.08786,14000000.0
2008-01-18 03:46:00,5.08805,5.08872,5.08788,5.08799,13000000.0
2008-01-18 03:47:00,5.08702,5.08831,5.087,5.08713,9000000.0
2008-01-18 03:48:00,5.08753,5.0881,5.08712,5.08804,8000000.0
2008-01-18 03:49:00,5.08697,5.08821,5.08697,5.08732,19000000.0
2008-01-18 03:50:00,5.08669,5.0877,5.08664,5.0877,12000000.0
2008-01-18 03:51:00,5.08721,5.08883,5.08721,5.08883,15000000.0
2008-01-18 03:52:00,5.08856,5.08932,5.08804,5.08804,11000000.0
2008-01-18 03:53:00,5.08855,5.0892,5.0874,5.0874,12000000.0
2008-01-18 03:54:00,5.08777,5.08909,5.08729,5.08909,12000000.0
2008-01-18 03:55:00,5.08834,5.08886,5.0875,5.08817,12000000.0
2008-01-18 03:56:00,5.08793,5.08893,5.08743,5.08818,14000000.0
2008-01-18 03:57:00,5.08821,5.08915,5.08808,5.08837,15000000.0
2008-01-18 03:58:00,5.08949,5.08949,5.08802,5.08826,12000000.0
2008-01-18 03:59:00,5.08951,5.08951,5.08816,5.08816,17000000.0
2008-01-18 04:00:00,5.09048,5.09246,5.08869,5.0904,14000000.0
2008-01-18 04:01:00,5.09104,5.09377,5.09104,5.09377,13000000.0
2008-01-18 04:02:00,5.09438,5.0945,5.09268,5.09268,16000000.0
2008-01-18 04:03:00,5.09453,5.09464,5.09323,5.09394,14000000.0
2008-01-18 04:04:00,5.09394,5.09512,5.09364,5.09494,19000000.0
2008-01-18 04:05:00,5.09401,5.09451,5.09312,5.09451,12000000.0
2008-01-18 04:06:00,5.09307,5.09421,5.09247,5.09421,18000000.0
2008-01-18 04:07:00,5.09265,5.09386,5.09246,5.09278,16000000.0
2008-01-18 04:08:00,5.09219,5.09237,5.09157,5.09182,8000000.0
2008-01-18 04:09:00,5.09175,5.0924,5.091,5.09208,13000000.0
2008-01-18 04:10:00,5.09127,5.09198,5.09012,5.09086,14000000.0
2008-01-18 04:11:00,5.09044,5.09046,5.08846,5.08882,18000000.0
2008-01-18 04:12:00,5.08783,5.09005,5.08783,5.08944,10000000.0
2008-01-18 04:13:00,5.09007,5.0906,5.08945,5.08985,14000000.0
2008-01-18 04:14:00,5.09099,5.09105,5.08892,5.08892,20000000.0
2008-01-18 04:15:00,5.08959,5.09009,5.08751,5.08783,14000000.0
2008-01-18 04:16:00,5.08725,5.08769,5.08558,5.08596,15000000.0
2008-01-18 04:17:00,5.08699,5.08805,5.08534,5.08621,22000000.0
2008-01-18 04:18:00,5.0887,5.0887,5.08704,5.08778,17000000.0
2008-01-18 04:19:00,5.08871,5.08871,5.0875,5.08779,12000000.0
2008-01-18 04:20:00,5.08812,5.08856,5.08709,5.08758,17000000.0
2008-01-18 04:21:00,5.08811,5.08836,5.08686,5.08722,13000000.0
2008-01-18 04:22:00,5.08733,5.08803,5.08722,5.0878,14000000.0
2008-01-18 04:23:00,5.0876,5.08777,5.08663,5.08663,9000000.0
2008-01-18 04:24:00,5.08746,5.08788,5.0869,5.08691,9000000.0
2008-01-18 04:25:00,5.08709,5.08709,5.08594,5.08652,13000000.0
2008-01-18 04:26:00,5.08688,5.08688,5.08511,5.08586,12000000.0
2008-01-18 04:27:00,5.08621,5.08621,5.08511,5.08539,16000000.0
2008-01-18 04:28:00,5.08557,5.0862,5.08496,5.0862,11000000.0
2008-01-18 04:29:00,5.08534,5.08624,5.08499,5.08579,20000000.0
2008-01-18 04:30:00,5.08644,5.08645,5.08528,5.08551,16000000.0
2008-01-18 04:31:00,5.08481,5.08626,5.08461,5.08472,12000000.0
2008-01-18 04:32:00,5.0856,5.08583,5.08471,5.0849,11000000.0
2008-01-18 04:33:00,5.08552,5.08562,5.08437,5.08562,14000000.0
2008-01-18 04:34:00,5.08481,5.08555,5.08469,5.08555,11000000.0
2008-01-18 04:35:00,5.08501,5.08577,5.08466,5.08573,14000000.0
2008-01-18 04:36:00,5.0856,5.08589,5.08452,5.08482,11000000.0
2008-01-18 04:37:00,5.08568,5.08607,5.08484,5.0853,15000000.0
2008-01-18 04:38:00,5.08511,5.08564,5.08462,5.08462,7000000.0
2008-01-18 04:39:00,5.08545,5.08627,5.08489,5.08582,19000000.0
2008-01-18 04:40:00,5.08532,5.08633,5.08467,5.0847,14000000.0
2008-01-18 04:41:00,5.08636,5.08643,5.08526,5.08526,12000000.0
2008-01-18 04:42:00,5.08627,5.08701,5.08546,5.08546,11000000.0
2008-01-18 04:43:00,5.08628,5.08635,5.08615,5.08628,15000000.0
2008-01-18 04:44:00,5.08612,5.08702,5.08612,5.08656,13000000.0
2008-01-18 04:45:00,5.08608,5.08691,5.08597,5.08691,19000000.0
2008-01-18 04:46:00,5.08622,5.08651,5.084,5.084,14000000.0
2008-01-18 04:47:00,5.08329,5.08444,5.08329,5.08415,7000000.0
2008-01-18 04:48:00,5.08358,5.08496,5.08358,5.08434,14000000.0
2008-01-18 04:49:00,5.08513,5.08513,5.08371,5.08402,12000000.0
2008-01-18 04:50:00,5.08474,5.08569,5.08443,5.08569,9000000.0
2008-01-18 04:51:00,5.08511,5.08599,5.08451,5.08533,16000000.0
2008-01-18 04:52:00,5.08556,5.08596,5.08408,5.08522,14000000.0
2008-01-18 04:53:00,5.08395,5.08508,5.08385,5.08493,12000000.0
2008-01-18 04:54:00,5.0848,5.08549,5.08441,5.08549,9000000.0
2008-01-18 04:55:00,5.08514,5.08588,5.08453,5.08453,19000000.0
2008-01-18 04:56:00,5.08491,5.08568,5.08402,5.08453,17000000.0
2008-01-18 04:57:00,5.08453,5.08461,5.08281,5.08281,15000000.0
2008-01-18 04:58:00,5.08445,5.08479,5.0835,5.08389,7000000.0
2008-01-18 04:59:00,5.08381,5.08468,5.08335,5.08345,10000000.0
2008-01-18 05:00:00,5.08257,5.08363,5.08237,5.08289,19000000.0
2008-01-18 05:01:00,5.08405,5.08467,5.08323,5.08467,8000000.0
2008-01-18 05:02:00,5.08447,5.08447,5.08336,5.08424,8000000.0
2008-01-18 05:03:00,5.08458,5.08506,5.08347,5.08442,13000000.0
2008-01-18 05:04:00,5.08468,5.08535,5.0843,5.08458,16000000.0
2008-01-18 05:05:00,5.08426,5.08522,5.08385,5.08404,17000000.0
2008-01-18 05:06:00,5.08535,5.08535,5.08404,5.08428,15000000.0
2008-01-18 05:07:00,5.08476,5.08499,5.08403,5.0844,9000000.0
2008-01-18 05:08:00,5.0842,5.08504,5.084,5.08446,14000000.0
2008-01-18 05:09:00,5.08388,5.08511,5.08381,5.08398,15000000.0
2008-01-18 05:10:00,5.08513,5.08513,5.08343,5.08403,13000000.0
2008-01-18 05:11:00,5.08345,5.08493,5.08325,5.08456,13000000.0
2008-01-18 05:12:00,5.08489,5.08515,5.08381,5.0842,15000000.0
2008-01-18 05:13:00,5.08477,5.08571,5.08379,5.08571,14000000.0
2008-01-18 05:14:00,5.08444,5.08565,5.08423,5.08553,13000000.0
2008-01-18 05:15:00,5.08599,5.08629,5.08417,5.08579,15000000.0
2008-01-18 05:16:00,5.08495,5.08558,5.08423,5.08477,12000000.0
2008-01-18 05:17:00,5.08532,5.08587,5.08404,5.08404,13000000.0
2008-01-18 05:18:00,5.08509,5.08587,5.08438,5.08438,14000000.0
2008-01-18 05:19:00,5.08442,5.08477,5.08399,5.08399,9000000.0
2008-01-18 05:20:00,5.08419,5.08515,5.08419,5.08457,12000000.0
2008-01-18 05:21:00,5.08486,5.08526,5.0841,5.08422,9000000.0
2008-01-18 05:22:00,5.08523,5.08657,5.08523,5.086,13000000.0
2008-01-18 05:23:00,5.08679,5.08679,5.08606,5.08638,9000000.0
2008-01-18 05:24:00,5.08584,5.08711,5.08548,5.08667,13000000.0
2008-01-18 05:25:00,5.08655,5.08655,5.08502,5.08502,10000000.0
2008-01-18 05:26:00,5.08624,5.08624,5.08522,5.08567,11000000.0
2008-01-18 05:27:00,5.08543,5.087,5.08543,5.08673,20000000.0
2008-01-18 05:28:00,5.08641,5.08704,5.0859,5.08642,11000000.0
2008-01-18 05:29:00,5.08697,5.08697,5.0862,5.08639,8000000.0
2008-01-18 05:30:00,5.08596,5.08738,5.08568,5.08738,13000000.0
2008-01-18 05:31:00,5.08654,5.08704,5.08607,5.08642,12000000.0
2008-01-18 05:32:00,5.08661,5.08722,5.08591,5.08722,14000000.0
2008-01-18 05:33:00,5.0861,5.08667,5.08597,5.08636,10000000.0
2008-01-18 05:34:00,5.08598,5.08605,5.08585,5.08585,14000000.0
2008-01-18 05:35:00,5.08548,5.08716,5.08547,5.08627,16000000.0
2008-01-18 05:36:00,5.08729,5.08737,5.08626,5.08655,11000000.0
2008-01-18 05:37:00,5.08684,5.08707,5.08572,5.08668,14000000.0
2008-01-18 05:38:00,5.08732,5.08732,5.08514,5.08514,12000000.0
2008-01-18 05:39:00,5.08601,5.08601,5.08415,5.08429,16000000.0
2008-01-18 05:40:00,5.08523,5.08523,5.08326,5.08426,15000000.0
2008-01-18 05:41:00,5.08357,5.08506,5.08352,5.08439,11000000.0
2008-01-18 05:42:00,5.08465,5.08572,5.08374,5.08545,20000000.0
2008-01-18 05:43:00,5.08647,5.08667,5.08507,5.08541,13000000.0
2008-01-18 05:44:00,5.08635,5.08635,5.08524,5.08535,10000000.0
2008-01-18 05:45:00,5.08629,5.08653,5.08523,5.08558,9000000.0
2008-01-18 05:46:00,5.08613,5.08659,5.08519,5.08578,24000000.0
2008-01-18 05:47:00,5.0859,5.08627,5.08495,5.08571,16000000.0
2008-01-18 05:48:00,5.08604,5.08625,5.08508,5.08625,8000000.0
2008-01-18 05:49:00,5.08578,5.08647,5.0855,5.08578,7000000.0
2008-01-18 05:50:00,5.08552,5.08782,5.08552,5.08678,11000000.0
2008-01-18 05:51:00,5.08813,5.08813,5.086,5.08704,18000000.0
2008-01-18 05:52:00,5.08684,5.08816,5.08684,5.08716,9000000.0
2008-01-18 05:53:00,5.08826,5.08837,5.08698,5.08737,15000000.0
2008-01-18 05:54:00,5.08809,5.08809,5.08668,5.087,14000000.0
2008-01-18 05:55:00,5.08587,5.08739,5.08587,5.08611,15000000.0
2008-01-18 05:56:00,5.08599,5.08704,5.08555,5.08601,23000000.0
2008-01-18 05:57:00,5.08521,5.08631,5.08514,5.08596,17000000.0
2008-01-18 05:58:00,5.08518,5.08566,5.08467,5.08469,11000000.0
2008-01-18 05:59:00,5.08433,5.08491,5.08336,5.08396,13000000.0
2008-01-18 06:00:00,5.08529,5.08536,5.08339,5.08339,18000000.0
2008-01-18 06:01:00,5.08414,5.08482,5.08414,5.08414,9000000.0
2008-01-18 06:02:00,5.08477,5.08477,5.08355,5.08402,16000000.0
2008-01-18 06:03:00,5.08395,5.08514,5.08376,5.08457,12000000.0
2008-01-18 06:04:00,5.08416,5.08541,5.08337,5.08438,17000000.0
2008-01-18 06:05:00,5.08483,5.08533,5.08426,5.08468,11000000.0
2008-01-18 06:06:00,5.08458,5.08543,5.08379,5.08523,14000000.0
2008-01-18 06:07:00,5.08478,5.0854,5.08373,5.08403,13000000.0
2008-01-18 06:08:00,5.08519,5.08519,5.08369,5.08369,13000000.0
2008-01-18 06:09:00,5.08326,5.08529,5.08326,5.0843,11000000.0
2008-01-18 06:10:00,5.08335,5.0849,5.08335,5.08414,8000000.0
2008-01-18 06:11:00,5.08423,5.08493,5.08358,5.08428,17000000.0
2008-01-18 06:12:00,5.08348,5.08477,5.08344,5.08399,13000000.0
2008-01-18 06:13:00,5.08348,5.0843,5.0832,5.084,13000000.0
2008-01-18 06:14:00,5.08377,5.08419,5.08322,5.08386,11000000.0
2008-01-18 06:15:00,5.08435,5.08477,5.08311,5.08311,16000000.0
2008-01-18 06:16:00,5.08317,5.08422,5.08293,5.08344,13000000.0
2008-01-18 06:17:00,5.08301,5.08405,5.08301,5.08313,18000000.0
2008-01-18 06:18:00,5.08241,5.08363,5.08214,5.08276,11000000.0
2008-01-18 06:19:00,5.08162,5.08223,5.08061,5.08061,7000000.0
2008-01-18 06:20:00,5.08138,5.08138,5.07886,5.07955,17000000.0
2008-01-18 06:21:00,5.07785,5.0795,5.07752,5.0795,13000000.0
2008-01-18 06:22:00,5.07821,5.07844,5.07718,5.07811,19000000.0
2008-01-18 06:23:00,5.07783,5.07809,5.07713,5.07731,19000000.0
2008-01-18 06:24:00,5.07815,5.07878,5.0773,5.07856,20000000.0
2008-01-18 06:25:00,5.0794,5.07977,5.07834,5.07891,8000000.0
2008-01-18 06:26:00,5.07985,5.08072,5.07926,5.07999,19000000.0
2008-01-18 06:27:00,5.08056,5.08159,5.07985,5.08009,12000000.0
2008-01-18 06:28:00,5.08134,5.08134,5.07985,5.08087,10000000.0
2008-01-18 06:29:00,5.08045,5.0808,5.07916,5.08022,10000000.0
2008-01-18 06:30:00,5.07868,5.07972,5.07818,5.0784,12000000.0
2008-01-18 06:31:00,5.078,5.07969,5.0777,5.07969,15000000.0
2008-01-18 06:32:00,5.07905,5.07998,5.07863,5.07928,11000000.0
2008-01-18 06:33:00,5.08006,5.08063,5.07947,5.0795,13000000.0
2008-01-18 06:34:00,5.07899,5.07961,5.07867,5.07925,7000000.0
2008-01-18 06:35:00,5.07863,5.07915,5.07806,5.07817,11000000.0
2008-01-18 06:36:00,5.07911,5.07913,5.07771,5.0787,7000000.0
2008-01-18 06:37:00,5.07746,5.07927,5.07746,5.07897,9000000.0
2008-01-18 06:38:00,5.07865,5.08013,5.07793,5.08013,11000000.0
2008-01-18 06:39:00,5.08006,5.0807,5.07906,5.07911,14000000.0
2008-01-18 06:40:00,5.08117,5.08171,5.08046,5.081,12000000.0
2008-01-18 06:41:00,5.08082,5.08232,5.08068,5.08232,17000000.0
2008-01-18 06:42:00,5.08152,5.0826,5.08132,5.08191,13000000.0
2008-01-18 06:43:00,5.08202,5.08255,5.08155,5.08193,11000000.0
2008-01-18 06:44:00,5.08149,5.08259,5.08085,5.08144,15000000.0
2008-01-18 06:45:00,5.08042,5.08175,5.08017,5.08017,10000000.0
2008-01-18 06:46:00,5.08086,5.08145,5.08021,5.08118,14000000.0
2008-01-18 06:47:00,5.08098,5.08211,5.08059,5.08211,10000000.0
2008-01-18 06:48:00,5.08186,5.08297,5.08074,5.08142,13000000.0
2008-01-18 06:49:00,5.08165,5.08168,5.08032,5.08048,15000000.0
2008-01-18 06:50:00,5.08114,5.08124,5.07969,5.08042,16000000.0
2008-01-18 06:51:00,5.08053,5.08076,5.07928,5.07975,14000000.0
2008-01-18 06:52:00,5.08021,5.0807,5.07996,5.08005,10000000.0
2008-01-18 06:53:00,5.08078,5.08078,5.07962,5.07984,12000000.0
2008-01-18 06:54:00,5.0814,5.08192,5.08007,5.08039,14000000.0
2008-01-18 06:55:00,5.0801,5.08175,5.0801,5.0804,18000000.0
2008-01-18 06:56:00,5.08218,5.08239,5.08079,5.08165,19000000.0
2008-01-18 06:57:00,5.08186,5.08216,5.08139,5.08144,8000000.0
2008-01-18 06:58:00,5.08138,5.08224,5.08113,5.08224,10000000.0
2008-01-18 06:59:00,5.08263,5.08286,5.08107,5.08125,17000000.0
2008-01-18 07:00:00,5.0822,5.08347,5.08218,5.083,11000000.0
2008-01-18 07:01:00,5.08237,5.08318,5.08205,5.08295,11000000.0
2008-01-18 07:02:00,5.08201,5.08201,5.08106,5.08109,13000000.0
2008-01-18 07:03:00,5.08077,5.08134,5.08076,5.08076,12000000.0
2008-01-18 07:04:00,5.08083,5.08154,5.07995,5.08012,18000000.0
2008-01-18 07:05:00,5.08133,5.08478,5.08133,5.08374,12000000.0
2008-01-18 07:06:00,5.08395,5.08515,5.08203,5.08404,15000000.0
2008-01-18 07:07:00,5.08455,5.08455,5.08389,5.08418,11000000.0
2008-01-18 07:08:00,5.08385,5.08547,5.08384,5.08384,9000000.0
2008-01-18 07:09:00,5.08335,5.08496,5.08319,5.08383,15000000.0
2008-01-18 07:10:00,5.08368,5.08418,5.08254,5.08274,19000000.0
2008-01-18 07:11:00,5.08256,5.08317,5.08211,5.08211,9000000.0
2008-01-18 07:12:00,5.08185,5.08362,5.08185,5.0827,12000000.0
2008-01-18 07:13:00,5.08242,5.08344,5.08211,5.08344,19000000.0
2008-01-18 07:14:00,5.08173,5.08259,5.08173,5.08212,8000000.0
2008-01-18 07:15:00,5.08184,5.08289,5.08152,5.08202,16000000.0
2008-01-18 07:16:00,5.08235,5.08301,5.08182,5.08279,18000000.0
2008-01-18 07:17:00,5.0816,5.08312,5.0816,5.0831,22000000.0
2008-01-18 07:18:00,5.08269,5.08312,5.08202,5.08214,16000000.0
2008-01-18 07:19:00,5.08333,5.08365,5.08222,5.0823,17000000.0
2008-01-18 07:20:00,5.08289,5.08341,5.08199,5.08249,14000000.0
2008-01-18 07:21:00,5.08258,5.08258,5.08143,5.08207,16000000.0
2008-01-18 07:22:00,5.08104,5.08253,5.08104,5.08126,14000000.0
2008-01-18 07:23:00,5.08194,5.08243,5.08114,5.08167,17000000.0
2008-01-18 07:24:00,5.0815,5.08242,5.0815,5.08174,9000000.0
2008-01-18 07:25:00,5.08194,5.08198,5.08043,5.0812,13000000.0
2008-01-18 07:26:00,5.08044,5.08207,5.08044,5.08164,13000000.0
2008-01-18 07:27:00,5.08193,5.08224,5.08134,5.08224,7000000.0
2008-01-18 07:28:00,5.08159,5.0828,5.08137,5.08231,18000000.0
2008-01-18 07:29:00,5.08134,5.08192,5.08052,5.08139,8000000.0
2008-01-18 07:30:00,5.08121,5.08152,5.07982,5.08058,16000000.0
2008-01-18 07:31:00,5.08054,5.08117,5.07941,5.07941,15000000.0
2008-01-18 07:32:00,5.08025,5.0814,5.07999,5.08064,13000000.0
2008-01-18 07:33:00,5.08079,5.08186,5.08037,5.08139,8000000.0
2008-01-18 07:34:00,5.08304,5.08304,5.0814,5.08145,11000000.0
2008-01-18 07:35:00,5.08218,5.08218,5.08069,5.08082,16000000.0
2008-01-18 07:36:00,5.08146,5.08216,5.08098,5.08124,11000000.0
2008-01-18 07:37:00,5.08116,5.08261,5.08116,5.08242,17000000.0
2008-01-18 07:38:00,5.0816,5.08249,5.0816,5.08238,9000000.0
2008-01-18 07:39:00,5.08268,5.08368,5.0824,5.08309,12000000.0
2008-01-18 07:40:00,5.08254,5.08426,5.08236,5.08426,14000000.0
2008-01-18 07:41:00,5.08394,5.08425,5.08305,5.0836,14000000.0
2008-01-18 07:42:00,5.08375,5.08501,5.08361,5.08501,8000000.0
2008-01-18 07:43:00,5.08393,5.08555,5.08381,5.08483,15000000.0
2008-01-18 07:44:00,5.08493,5.08559,5.08403,5.08559,13000000.0
2008-01-18 07:45:00,5.0848,5.08537,5.08368,5.08442,19000000.0
2008-01-18 07:46:00,5.08383,5.08463,5.08291,5.08296,11000000.0
2008-01-18 07:47:00,5.08445,5.08445,5.08229,5.08361,16000000.0
2008-01-18 07:48:00,5.08389,5.08427,5.08316,5.08397,9000000.0
2008-01-18 07:49:00,5.08371,5.08419,5.08354,5.08406,11000000.0
2008-01-18 07:50:00,5.08348,5.08409,5.08301,5.08313,11000000.0
2008-01-18 07:51:00,5.08293,5.08354,5.08178,5.08258,13000000.0
2008-01-18 07:52:00,5.08285,5.08308,5.08138,5.08207,14000000.0
2008-01-18 07:53:00,5.08269,5.08324,5.08204,5.0824,10000000.0
2008-01-18 07:54:00,5.08247,5.08488,5.08247,5.08488,17000000.0
2008-01-18 07:55:00,5.08397,5.08523,5.08397,5.08476,10000000.0
2008-01-18 07:56:00,5.08391,5.08473,5.08354,5.08434,11000000.0
2008-01-18 07:57:00,5.08431,5.08431,5.0835,5.08352,11000000.0
2008-01-18 07:58:00,5.08326,5.08417,5.08262,5.08262,24000000.0
2008-01-18 07:59:00,5.08346,5.0838,5.08271,5.08277,11000000.0
2008-01-18 08:00:00,5.08455,5.08456,5.08281,5.08354,14000000.0
2008-01-18 08:01:00,5.08338,5.08481,5.08329,5.08341,15000000.0
2008-01-18 08:02:00,5.08373,5.08604,5.08347,5.08539,16000000.0
2008-01-18 08:03:00,5.0846,5.0865,5.0846,5.08582,10000000.0
2008-01-18 08:04:00,5.08542,5.08573,5.08449,5.08573,13000000.0
2008-01-18 08:05:00,5.08442,5.08528,5.0842,5.08466,18000000.0
2008-01-18 08:06:00,5.08425,5.08486,5.0835,5.08478,14000000.0
2008-01-18 08:07:00,5.0849,5.08501,5.08346,5.08399,11000000.0
2008-01-18 08:08:00,5.08401,5.08478,5.08296,5.08296,19000000.0
2008-01-18 08:09:00,5.08408,5.08455,5.0833,5.08455,9000000.0
2008-01-18 08:10:00,5.0843,5.08433,5.08363,5.08367,8000000.0
2008-01-18 08:11:00,5.08396,5.08461,5.08309,5.0835,16000000.0
2008-01-18 08:12:00,5.08447,5.08447,5.08333,5.08388,16000000.0
2008-01-18 08:13:00,5.08398,5.08498,5.08386,5.08425,15000000.0
2008-01-18 08:14:00,5.08404,5.08559,5.08404,5.08412,15000000.0
2008-01-18 08:15:00,5.08591,5.0861,5.08464,5.08597,14000000.0
2008-01-18 08:16:00,5.08637,5.0874,5.08534,5.0874,14000000.0
2008-01-18 08:17:00,5.08664,5.08736,5.08614,5.08729,15000000.0
2008-01-18 08:18:00,5.08684,5.0872,5.08589,5.08589,11000000.0
2008-01-18 08:19:00,5.08703,5.08703,5.08575,5.08597,16000000.0
2008-01-18 08:20:00,5.08646,5.08699,5.0846,5.0853,17000000.0
2008-01-18 08:21:00,5.08582,5.08582,5.08417,5.08453,15000000.0
2008-01-18 08:22:00,5.08474,5.08502,5.08346,5.08454,8000000.0
2008-01-18 08:23:00,5.08414,5.08476,5.08333,5.08457,15000000.0
2008-01-18 08:24:00,5.08283,5.08446,5.08265,5.08407,8000000.0
2008-01-18 08:25:00,5.0826,5.08342,5.08232,5.08232,17000000.0
2008-01-18 08:26:00,5.0828,5.08316,5.08235,5.08311,14000000.0
2008-01-18 08:27:00,5.08263,5.08294,5.08207,5.08249,9000000.0
2008-01-18 08:28:00,5.08246,5.08418,5.08246,5.08394,11000000.0
2008-01-18 08:29:00,5.08341,5.08415,5.08309,5.08339,15000000.0
2008-01-18 08:30:00,5.08332,5.08438,5.08318,5.08438,10000000.0
2008-01-18 08:31:00,5.08337,5.08461,5.08331,5.08428,17000000.0
2008-01-18 08:32:00,5.08347,5.08455,5.08315,5.08394,20000000.0
2008-01-18 08:33:00,5.0837,5.08435,5.08213,5.08255,7000000.0
2008-01-18 08:34:00,5.08246,5.08295,5.08185,5.08283,8000000.0
2008-01-18 08:35:00,5.08441,5.08459,5.08278,5.08325,19000000.0
2008-01-18 08:36:00,5.0833,5.08446,5.0833,5.08386,14000000.0
2008-01-18 08:37:00,5.08521,5.08542,5.08386,5.08531,12000000.0
2008-01-18 08:38:00,5.08521,5.08559,5.08431,5.08554,13000000.0
2008-01-18 08:39:00,5.08503,5.08507,5.08344,5.08368,14000000.0
2008-01-18 08:40:00,5.08373,5.08408,5.0819,5.0819,12000000.0
2008-01-18 08:41:00,5.08266,5.08318,5.08217,5.08231,11000000.0
2008-01-18 08:42:00,5.08321,5.08399,5.08231,5.08346,18000000.0
2008-01-18 08:43:00,5.08344,5.08404,5.08287,5.08343,8000000.0
2008-01-18 08:44:00,5.08453,5.08577,5.08312,5.0855,12000000.0
2008-01-18 08:45:00,5.08585,5.08758,5.08535,5.08649,20000000.0
2008-01-18 08:46:00,5.08625,5.0886,5.08606,5.08705,10000000.0
2008-01-18 08:47:00,5.08667,5.08797,5.08663,5.08676,13000000.0
2008-01-18 08:48:00,5.08787,5.08839,5.08733,5.08756,16000000.0
2008-01-18 08:49:00,5.08728,5.08771,5.08668,5.08681,9000000.0
2008-01-18 08:50:00,5.08658,5.08766,5.08625,5.08667,17000000.0
2008-01-18 08:51:00,5.08694,5.08734,5.08598,5.08598,8000000.0
2008-01-18 08:52:00,5.08621,5.08706,5.08532,5.08639,20000000.0
2008-01-18 08:53:00,5.08638,5.08673,5.08539,5.0867,16000000.0
2008-01-18 08:54:00,5.08559,5.08686,5.08545,5.08588,15000000.0
2008-01-18 08:55:00,5.08604,5.08667,5.08504,5.08609,12000000.0
2008-01-18 08:56:00,5.08574,5.08687,5.08454,5.08473,14000000.0
2008-01-18 08:57:00,5.08613,5.08635,5.08396,5.08504,14000000.0
2008-01-18 08:58:00,5.08492,5.08502,5.08346,5.08371,15000000.0
2008-01-18 08:59:00,5.08437,5.08586,5.08437,5.08507,15000000.0
2008-01-18 09:00:00,5.08537,5.08744,5.08537,5.08675,14000000.0
2008-01-18 09:01:00,5.08707,5.08735,5.08578,5.08578,14000000.0
2008-01-18 09:02:00,5.0867,5.08684,5.08429,5.08593,17000000.0
2008-01-18 09:03:00,5.08514,5.08689,5.08307,5.08452,16000000.0
2008-01-18 09:04:00,5.08268,5.08353,5.08172,5.08207,10000000.0
2008-01-18 09:05:00,5.08196,5.08246,5.08091,5.08178,14000000.0
2008-01-18 09:06:00,5.08156,5.08264,5.08097,5.08131,14000000.0
2008-01-18 09:07:00,5.08156,5.08194,5.08062,5.08184,9000000.0
2008-01-18 09:08:00,5.08268,5.08366,5.08167,5.08244,17000000.0
2008-01-18 09:09:00,5.08095,5.0823,5.08095,5.0823,9000000.0
2008-01-18 09:10:00,5.08182,5.08297,5.08151,5.08297,12000000.0
2008-01-18 09:11:00,5.08285,5.08317,5.08143,5.08197,15000000.0
2008-01-18 09:12:00,5.08202,5.08264,5.08121,5.08202,14000000.0
2008-01-18 09:13:00,5.08175,5.08292,5.08142,5.0824,12000000.0
2008-01-18 09:14:00,5.08341,5.08347,5.08227,5.08256,13000000.0
2008-01-18 09:15:00,5.08268,5.0829,5.08151,5.08175,13000000.0
2008-01-18 09:16:00,5.08132,5.08301,5.08125,5.08168,10000000.0
2008-01-18 09:17:00,5.08256,5.08335,5.08204,5.08278,14000000.0
2008-01-18 09:18:00,5.08184,5.08324,5.08177,5.0829,16000000.0
2008-01-18 09:19:00,5.08184,5.08384,5.08184,5.08277,14000000.0
2008-01-18 09:20:00,5.08391,5.08415,5.08314,5.08349,11000000.0
2008-01-18 09:21:00,5.08477,5.08483,5.08303,5.08343,11000000.0
2008-01-18 09:22:00,5.08379,5.08379,5.08214,5.08217,18000000.0
2008-01-18 09:23:00,5.08383,5.08409,5.08263,5.08264,18000000.0
2008-01-18 09:24:00,5.08225,5.08377,5.08214,5.08377,18000000.0
2008-01-18 09:25:00,5.08267,5.08353,5.0818,5.08307,13000000.0
2008-01-18 09:26:00,5.08333,5.08352,5.08222,5.08267,13000000.0
2008-01-18 09:27:00,5.08352,5.08356,5.08223,5.08261,11000000.0
2008-01-18 09:28:00,5.08408,5.08408,5.08247,5.08281,12000000.0
2008-01-18 09:29:00,5.08376,5.08407,5.08236,5.08407,16000000.0
2008-01-18 09:30:00,5.08213,5.08383,5.0821,5.08309,11000000.0
2008-01-18 09:31:00,5.08254,5.08561,5.08254,5.08507,13000000.0
2008-01-18 09:32:00,5.08419,5.08583,5.08389,5.08496,14000000.0
2008-01-18 09:33:00,5.08456,5.08675,5.08456,5.08622,16000000.0
2008-01-18 09:34:00,5.08784,5.08797,5.08618,5.08737,13000000.0
2008-01-18 09:35:00,5.08685,5.08715,5.08561,5.08561,9000000.0
2008-01-18 09:36:00,5.08694,5.08786,5.08617,5.08786,7000000.0
2008-01-18 09:37:00,5.08771,5.08771,5.08609,5.08749,14000000.0
2008-01-18 09:38:00,5.08688,5.08772,5.08605,5.08722,18000000.0
2008-01-18 09:39:00,5.08665,5.087,5.08461,5.08615,15000000.0
2008-01-18 09:40:00,5.08532,5.08649,5.0849,5.08611,10000000.0
2008-01-18 09:41:00,5.08543,5.08595,5.08432,5.08566,14000000.0
2008-01-18 09:42:00,5.0852,5.08733,5.08483,5.08561,18000000.0
2008-01-18 09:43:00,5.0855,5.08636,5.08497,5.08497,9000000.0
2008-01-18 09:44:00,5.08585,5.08673,5.08538,5.08598,10000000.0
2008-01-18 09:45:00,5.08581,5.0867,5.08509,5.08537,10000000.0
2008-01-18 09:46:00,5.0856,5.08632,5.085,5.08613,14000000.0
2008-01-18 09:47:00,5.08564,5.08564,5.08457,5.08561,11000000.0
2008-01-18 09:48:00,5.08587,5.08587,5.0839,5.08466,10000000.0
2008-01-18 09:49:00,5.08346,5.08471,5.083,5.08446,13000000.0
2008-01-18 09:50:00,5.08324,5.08413,5.08244,5.08244,12000000.0
2008-01-18 09:51:00,5.08333,5.08402,5.08238,5.08401,18000000.0
2008-01-18 09:52:00,5.0826,5.08481,5.0826,5.08473,12000000.0
2008-01-18 09:53:00,5.08446,5.08467,5.08302,5.0845,18000000.0
2008-01-18 09:54:00,5.08465,5.08586,5.08369,5.0848,13000000.0
2008-01-18 09:55:00,5.08466,5.08616,5.08466,5.08615,14000000.0
2008-01-18 09:56:00,5.08553,5.0859,5.08423,5.0859,16000000.0
2008-01-18 09:57:00,5.08511,5.08579,5.08385,5.08508,17000000.0
2008-01-18 09:58:00,5.08445,5.08545,5.08388,5.08439,18000000.0
2008-01-18 09:59:00,5.08573,5.08627,5.08414,5.08436,7000000.0
2008-01-18 10:00:00,5.08631,5.08818,5.08544,5.08818,13000000.0
2008-01-18 10:01:00,5.08639,5.09288,5.08639,5.09288,15000000.0
2008-01-18 10:02:00,5.09118,5.09151,5.08862,5.09004,10000000.0
2008-01-18 10:03:00,5.09038,5.0904,5.08775,5.08775,15000000.0
2008-01-18 10:04:00,5.08911,5.08922,5.08705,5.08705,13000000.0
2008-01-18 10:05:00,5.08787,5.08823,5.08565,5.08642,16000000.0
2008-01-18 10:06:00,5.08637,5.08796,5.085,5.08719,16000000.0
2008-01-18 10:07:00,5.08655,5.08796,5.08639,5.08693,24000000.0
2008-01-18 10:08:00,5.08624,5.08864,5.08624,5.08729,13000000.0
2008-01-18 10:09:00,5.08716,5.08913,5.08716,5.08913,17000000.0
2008-01-18 10:10:00,5.08758,5.08767,5.08342,5.08459,14000000.0
2008-01-18 10:11:00,5.08331,5.08537,5.08226,5.0845,14000000.0
2008-01-18 10:12:00,5.08358,5.08424,5.08255,5.08271,9000000.0
2008-01-18 10:13:00,5.08356,5.08412,5.08183,5.08313,13000000.0
2008-01-18 10:14:00,5.08379,5.08452,5.08252,5.08452,10000000.0
2008-01-18 10:15:00,5.08429,5.08529,5.0834,5.08485,19000000.0
2008-01-18 10:16:00,5.08521,5.08534,5.08405,5.08504,11000000.0
2008-01-18 10:17:00,5.086,5.08628,5.08491,5.0851,13000000.0
2008-01-18 10:18:00,5.08555,5.08713,5.08542,5.08713,21000000.0
2008-01-18 10:19:00,5.08655,5.08655,5.08469,5.08608,12000000.0
2008-01-18 10:20:00,5.08589,5.08601,5.08354,5.08482,8000000.0
2008-01-18 10:21:00,5.08361,5.08446,5.08238,5.0834,17000000.0
2008-01-18 10:22:00,5.08351,5.08393,5.08089,5.08125,15000000.0
2008-01-18 10:23:00,5.08285,5.08428,5.08187,5.0833,11000000.0
2008-01-18 10:24:00,5.08263,5.08329,5.08141,5.08291,13000000.0
2008-01-18 10:25:00,5.08232,5.08245,5.08013,5.08168,14000000.0
2008-01-18 10:26:00,5.08038,5.08311,5.08038,5.08272,10000000.0
2008-01-18 10:27:00,5.08109,5.08298,5.08089,5.08298,9000000.0
2008-01-18 10:28:00,5.08158,5.08419,5.08158,5.08419,11000000.0
2008-01-18 10:29:00,5.08416,5.08518,5.08306,5.08306,19000000.0
2008-01-18 10:30:00,5.0836,5.08435,5.08344,5.08365,11000000.0
2008-01-18 10:31:00,5.08333,5.08438,5.08261,5.08304,15000000.0
2008-01-18 10:32:00,5.08305,5.08407,5.08299,5.0833,9000000.0
2008-01-18 10:33:00,5.08428,5.08435,5.08234,5.08234,16000000.0
2008-01-18 10:34:00,5.08329,5.08365,5.08191,5.08286,11000000.0
2008-01-18 10:35:00,5.08137,5.08296,5.08118,5.08138,9000000.0
2008-01-18 10:36:00,5.0823,5.08363,5.08174,5.08363,13000000.0
2008-01-18 10:37:00,5.08348,5.08455,5.08216,5.08455,14000000.0
2008-01-18 10:38:00,5.08473,5.08521,5.08404,5.0842,7000000.0
2008-01-18 10:39:00,5.08577,5.08587,5.08324,5.08496,12000000.0
2008-01-18 10:40:00,5.08408,5.085,5.08361,5.08435,17000000.0
2008-01-18 10:41:00,5.08346,5.08418,5.0824,5.0841,15000000.0
2008-01-18 10:42:00,5.08352,5.08374,5.08203,5.08284,13000000.0
2008-01-18 10:43:00,5.08179,5.0841,5.08178,5.08313,15000000.0
2008-01-18 10:44:00,5.08215,5.08312,5.08149,5.08301,11000000.0
2008-01-18 10:45:00,5.08375,5.08444,5.08255,5.08426,17000000.0
2008-01-18 10:46:00,5.08269,5.08456,5.08269,5.0834,9000000.0
2008-01-18 10:47:00,5.08387,5.08436,5.08298,5.08367,9000000.0
2008-01-18 10:48:00,5.08464,5.08474,5.08241,5.08334,11000000.0
2008-01-18 10:49:00,5.08278,5.08473,5.08278,5.08289,11000000.0
2008-01-18 10:50:00,5.08339,5.08382,5.08231,5.08362,16000000.0
2008-01-18 10:51:00,5.0834,5.0834,5.08101,5.08252,21000000.0
2008-01-18 10:52:00,5.08228,5.08345,5.08131,5.08325,8000000.0
2008-01-18 10:53:00,5.08236,5.08493,5.08236,5.08485,12000000.0
2008-01-18 10:54:00,5.08468,5.08631,5.08414,5.08561,16000000.0
2008-01-18 10:55:00,5.08563,5.08675,5.08456,5.0851,13000000.0
2008-01-18 10:56:00,5.08564,5.08564,5.08359,5.08515,16000000.0
2008-01-18 10:57:00,5.0852,5.0856,5.08441,5.08503,10000000.0
2008-01-18 10:58:00,5.08515,5.08601,5.08428,5.0854,12000000.0
2008-01-18 10:59:00,5.08417,5.08678,5.08417,5.08678,11000000.0
2008-01-18 11:00:00,5.08686,5.08734,5.08462,5.08654,13000000.0
2008-01-18 11:01:00,5.08802,5.08898,5.08715,5.08802,9000000.0
2008-01-18 11:02:00,5.08741,5.08805,5.08659,5.08659,8000000.0
2008-01-18 11:03:00,5.08735,5.08873,5.08715,5.08821,10000000.0
2008-01-18 11:04:00,5.08769,5.08842,5.08684,5.08819,12000000.0
2008-01-18 11:05:00,5.08809,5.08842,5.08695,5.08788,11000000.0
2008-01-18 11:06:00,5.08627,5.08802,5.08627,5.08802,8000000.0
2008-01-18 11:07:00,5.08706,5.0878,5.08645,5.08758,14000000.0
2008-01-18 11:08:00,5.0873,5.08809,5.08578,5.08773,18000000.0
2008-01-18 11:09:00,5.08675,5.08725,5.08557,5.08648,15000000.0
2008-01-18 11:10:00,5.08586,5.08674,5.08512,5.0862,12000000.0
2008-01-18 11:11:00,5.08616,5.08726,5.08557,5.08726,11000000.0
2008-01-18 11:12:00,5.08607,5.08664,5.08482,5.08543,8000000.0
2008-01-18 11:13:00,5.08532,5.08636,5.08429,5.08626,15000000.0
2008-01-18 11:14:00,5.08548,5.08628,5.0841,5.08579,13000000.0
2008-01-18 11:15:00,5.0854,5.08548,5.08408,5.0844,20000000.0
2008-01-18 11:16:00,5.0846,5.08673,5.0846,5.08673,15000000.0
2008-01-18 11:17:00,5.08615,5.08718,5.08515,5.08718,18000000.0
2008-01-18 11:18:00,5.08563,5.08662,5.08491,5.08559,20000000.0
2008-01-18 11:19:00,5.08518,5.08603,5.0847,5.08583,13000000.0
2008-01-18 11:20:00,5.08574,5.08702,5.08567,5.08702,20000000.0
2008-01-18 11:21:00,5.08581,5.08774,5.08565,5.08704,18000000.0
2008-01-18 11:22:00,5.08671,5.0881,5.08633,5.08762,18000000.0
2008-01-18 11:23:00,5.08711,5.08743,5.08568,5.08722,13000000.0
2008-01-18 11:24:00,5.08669,5.08722,5.08605,5.08703,9000000.0
2008-01-18 11:25:00,5.08665,5.08721,5.08614,5.08675,8000000.0
2008-01-18 11:26:00,5.08693,5.08745,5.08616,5.08701,8000000.0
2008-01-18 11:27:00,5.08668,5.08668,5.08484,5.08567,7000000.0
2008-01-18 11:28:00,5.08479,5.08605,5.08416,5.08551,14000000.0
2008-01-18 11:29:00,5.08593,5.08605,5.08394,5.08471,16000000.0
2008-01-18 11:30:00,5.08485,5.08732,5.08437,5.08732,7000000.0
2008-01-18 11:31:00,5.08761,5.08763,5.08531,5.08651,15000000.0
2008-01-18 11:32:00,5.08664,5.08664,5.08493,5.08538,10000000.0
2008-01-18 11:33:00,5.08425,5.08581,5.08425,5.0857,8000000.0
2008-01-18 11:34:00,5.08697,5.0871,5.08528,5.08665,11000000.0
2008-01-18 11:35:00,5.08649,5.08685,5.08472,5.08685,15000000.0
2008-01-18 11:36:00,5.08495,5.08689,5.08489,5.08645,14000000.0
2008-01-18 11:37:00,5.08595,5.08806,5.08595,5.08806,11000000.0
2008-01-18 11:38:00,5.08788,5.09086,5.08744,5.08917,12000000.0
2008-01-18 11:39:00,5.09228,5.09353,5.09035,5.09327,13000000.0
2008-01-18 11:40:00,5.09315,5.09326,5.09061,5.09061,8000000.0
2008-01-18 11:41:00,5.09143,5.09252,5.09029,5.09142,13000000.0
2008-01-18 11:42:00,5.09109,5.09276,5.09109,5.0927,18000000.0
2008-01-18 11:43:00,5.09236,5.09291,5.09094,5.09242,13000000.0
2008-01-18 11:44:00,5.09197,5.09279,5.0913,5.09171,14000000.0
2008-01-18 11:45:00,5.09104,5.09191,5.08887,5.08887,12000000.0
2008-01-18 11:46:00,5.08856,5.08989,5.08786,5.08786,14000000.0
2008-01-18 11:47:00,5.08923,5.09123,5.08883,5.09073,15000000.0
2008-01-18 11:48:00,5.09,5.09038,5.08936,5.0902,9000000.0
2008-01-18 11:49:00,5.09041,5.09041,5.08854,5.08981,14000000.0
2008-01-18 11:50:00,5.09004,5.09004,5.08845,5.08856,17000000.0
2008-01-18 11:51:00,5.08899,5.08899,5.08718,5.08842,15000000.0
2008-01-18 11:52:00,5.08849,5.0899,5.08815,5.08876,15000000.0
2008-01-18 11:53:00,5.08862,5.08982,5.08748,5.08982,14000000.0
2008-01-18 11:54:00,5.08922,5.08945,5.08779,5.08779,9000000.0
2008-01-18 11:55:00,5.08857,5.09043,5.08822,5.09043,11000000.0
2008-01-18 11:56:00,5.0903,5.0913,5.09002,5.0913,13000000.0
2008-01-18 11:57:00,5.09091,5.09376,5.09012,5.0929,13000000.0
2008-01-18 11:58:00,5.0938,5.0938,5.09119,5.09216,12000000.0
2008-01-18 11:59:00,5.09377,5.09455,5.09221,5.09455,12000000.0
2008-01-18 12:00:00,5.09356,5.09402,5.09133,5.09236,12000000.0
2008-01-18 12:01:00,5.09396,5.09396,5.09216,5.09321,22000000.0
2008-01-18 12:02:00,5.09361,5.09361,5.09247,5.09355,10000000.0
2008-01-18 12:03:00,5.09272,5.09272,5.09051,5.09184,18000000.0
2008-01-18 12:04:00,5.09059,5.09255,5.09029,5.09228,12000000.0
2008-01-18 12:05:00,5.0916,5.09286,5.09078,5.09203,15000000.0
2008-01-18 12:06:00,5.09098,5.09253,5.08981,5.09225,14000000.0
2008-01-18 12:07:00,5.09134,5.09257,5.09121,5.09242,15000000.0
2008-01-18 12:08:00,5.09224,5.09317,5.09141,5.09239,19000000.0
2008-01-18 12:09:00,5.09162,5.09237,5.09009,5.09099,12000000.0
2008-01-18 12:10:00,5.09173,5.09201,5.0902,5.09201,23000000.0
2008-01-18 12:11:00,5.0919,5.0919,5.0895,5.09147,21000000.0
2008-01-18 12:12:00,5.08988,5.09234,5.08988,5.09143,9000000.0
2008-01-18 12:13:00,5.09266,5.09353,5.09172,5.09179,13000000.0
2008-01-18 12:14:00,5.09196,5.09196,5.09039,5.09088,15000000.0
2008-01-18 12:15:00,5.0907,5.09131,5.09012,5.09111,14000000.0
2008-01-18 12:16:00,5.09196,5.09196,5.09054,5.09111,16000000.0
2008-01-18 12:17:00,5.09167,5.09366,5.0915,5.09239,13000000.0
2008-01-18 12:18:00,5.09104,5.09213,5.09079,5.09177,9000000.0
2008-01-18 12:19:00,5.09008,5.09105,5.08969,5.08998,10000000.0
2008-01-18 12:20:00,5.09021,5.09128,5.08997,5.09016,7000000.0
2008-01-18 12:21:00,5.09113,5.09113,5.08956,5.0902,13000000.0
2008-01-18 12:22:00,5.0898,5.09076,5.08939,5.09007,10000000.0
2008-01-18 12:23:00,5.09149,5.09149,5.09017,5.09148,10000000.0
2008-01-18 12:24:00,5.09223,5.09321,5.09098,5.09221,12000000.0
2008-01-18 12:25:00,5.0918,5.09238,5.09046,5.09205,12000000.0
2008-01-18 12:26:00,5.09115,5.09187,5.09049,5.09187,20000000.0
2008-01-18 12:27:00,5.09217,5.09226,5.09007,5.09007,12000000.0
2008-01-18 12:28:00,5.09006,5.09155,5.08882,5.09133,14000000.0
2008-01-18 12:29:00,5.09132,5.09139,5.09018,5.09018,10000000.0
2008-01-18 12:30:00,5.09011,5.09104,5.08912,5.09072,19000000.0
2008-01-18 12:31:00,5.0912,5.0912,5.08796,5.08803,11000000.0
2008-01-18 12:32:00,5.08978,5.08978,5.08849,5.08881,10000000.0
2008-01-18 12:33:00,5.0901,5.0901,5.08853,5.08957,15000000.0
2008-01-18 12:34:00,5.08847,5.0907,5.08847,5.08913,16000000.0
2008-01-18 12:35:00,5.09064,5.09173,5.08978,5.09173,10000000.0
2008-01-18 12:36:00,5.09187,5.09202,5.08969,5.09202,11000000.0
2008-01-18 12:37:00,5.09213,5.09229,5.09114,5.09114,10000000.0
2008-01-18 12:38:00,5.0924,5.09282,5.09136,5.09146,14000000.0
2008-01-18 12:39:00,5.09229,5.09254,5.09093,5.09105,14000000.0
2008-01-18 12:40:00,5.0916,5.09254,5.09137,5.09252,11000000.0
2008-01-18 12:41:00,5.09145,5.09317,5.09128,5.09177,12000000.0
2008-01-18 12:42:00,5.09293,5.09293,5.09109,5.092,14000000.0
2008-01-18 12:43:00,5.09181,5.09222,5.09054,5.09054,15000000.0
2008-01-18 12:44:00,5.0908,5.09298,5.09043,5.09095,16000000.0
2008-01-18 12:45:00,5.09248,5.0929,5.09131,5.09131,10000000.0
2008-01-18 12:46:00,5.09115,5.09242,5.09101,5.09238,12000000.0
2008-01-18 12:47:00,5.09164,5.09314,5.09129,5.09193,13000000.0
2008-01-18 12:48:00,5.09222,5.09264,5.09058,5.09213,12000000.0
2008-01-18 12:49:00,5.0918,5.09331,5.09133,5.09176,14000000.0
2008-01-18 12:50:00,5.09287,5.09346,5.09208,5.09279,9000000.0
2008-01-18 12:51:00,5.09313,5.09313,5.09201,5.09274,10000000.0
2008-01-18 12:52:00,5.09166,5.09349,5.09166,5.0931,22000000.0
2008-01-18 12:53:00,5.09271,5.09425,5.09224,5.09425,14000000.0
2008-01-18 12:54:00,5.09413,5.09508,5.09303,5.09303,13000000.0
2008-01-18 12:55:00,5.09459,5.09535,5.0935,5.09419,21000000.0
2008-01-18 12:56:00,5.09447,5.09514,5.09353,5.0948,18000000.0
2008-01-18 12:57:00,5.09385,5.09574,5.09329,5.09574,7000000.0
2008-01-18 12:58:00,5.09564,5.09581,5.09388,5.09567,12000000.0
2008-01-18 12:59:00,5.09434,5.09511,5.09358,5.09489,18000000.0
2008-01-18 13:00:00,5.09405,5.09488,5.09324,5.09364,14000000.0
2008-01-18 13:01:00,5.09398,5.09459,5.09332,5.09426,11000000.0
2008-01-18 13:02:00,5.09318,5.09364,5.09282,5.09327,15000000.0
2008-01-18 13:03:00,5.09312,5.09395,5.0931,5.09322,15000000.0
2008-01-18 13:04:00,5.0941,5.09418,5.09273,5.09326,16000000.0
2008-01-18 13:05:00,5.09252,5.09421,5.09228,5.09398,9000000.0
2008-01-18 13:06:00,5.09488,5.09488,5.09293,5.09429,13000000.0
2008-01-18 13:07:00,5.09297,5.0938,5.09247,5.09287,13000000.0
2008-01-18 13:08:00,5.0912,5.09318,5.09086,5.09147,10000000.0
2008-01-18 13:09:00,5.09072,5.09132,5.08994,5.09059,15000000.0
2008-01-18 13:10:00,5.09069,5.09192,5.09,5.09163,12000000.0
2008-01-18 13:11:00,5.09089,5.09222,5.09014,5.09195,12000000.0
2008-01-18 13:12:00,5.09037,5.09112,5.08968,5.09062,12000000.0
2008-01-18 13:13:00,5.09107,5.09111,5.08916,5.08984,11000000.0
2008-01-18 13:14:00,5.09115,5.09115,5.08974,5.09012,9000000.0
2008-01-18 13:15:00,5.08996,5.09043,5.08914,5.0902,15000000.0
2008-01-18 13:16:00,5.09021,5.09021,5.08791,5.08791,15000000.0
2008-01-18 13:17:00,5.0887,5.08974,5.08808,5.08974,17000000.0
2008-01-18 13:18:00,5.08984,5.08984,5.08849,5.08904,15000000.0
2008-01-18 13:19:00,5.09045,5.09067,5.08898,5.08898,15000000.0
2008-01-18 13:20:00,5.08953,5.0898,5.08862,5.08897,19000000.0
2008-01-18 13:21:00,5.08929,5.0902,5.0888,5.08982,10000000.0
2008-01-18 13:22:00,5.08951,5.0903,5.08899,5.0903,8000000.0
2008-01-18 13:23:00,5.08893,5.09086,5.08893,5.08999,15000000.0
2008-01-18 13:24:00,5.09047,5.09153,5.08989,5.09153,11000000.0
2008-01-18 13:25:00,5.0903,5.09125,5.08998,5.08998,9000000.0
2008-01-18 13:26:00,5.09117,5.09117,5.08951,5.09011,8000000.0
2008-01-18 13:27:00,5.08886,5.09053,5.08886,5.08942,15000000.0
2008-01-18 13:28:00,5.08997,5.09038,5.08828,5.08828,17000000.0
2008-01-18 13:29:00,5.08959,5.09006,5.08855,5.08855,11000000.0
2008-01-18 13:30:00,5.08846,5.0896,5.08831,5.08886,21000000.0
2008-01-18 13:31:00,5.08915,5.08998,5.08788,5.08788,11000000.0
2008-01-18 13:32:00,5.08796,5.08922,5.0875,5.08915,10000000.0
2008-01-18 13:33:00,5.08795,5.08938,5.08795,5.08938,8000000.0
2008-01-18 13:34:00,5.08916,5.08938,5.08815,5.08922,15000000.0
2008-01-18 13:35:00,5.08849,5.08968,5.08748,5.08947,13000000.0
2008-01-18 13:36:00,5.08891,5.08901,5.087,5.08785,11000000.0
2008-01-18 13:37:00,5.08746,5.08746,5.08612,5.08722,8000000.0
2008-01-18 13:38:00,5.08621,5.08722,5.0857,5.08682,13000000.0
2008-01-18 13:39:00,5.0868,5.08814,5.0868,5.08814,7000000.0
2008-01-18 13:40:00,5.08899,5.08899,5.08722,5.08824,12000000.0
2008-01-18 13:41:00,5.08814,5.0894,5.08801,5.08939,15000000.0
2008-01-18 13:42:00,5.08807,5.08919,5.08737,5.08853,22000000.0
2008-01-18 13:43:00,5.08771,5.08834,5.08623,5.08832,13000000.0
2008-01-18 13:44:00,5.0877,5.0877,5.08638,5.08711,14000000.0
2008-01-18 13:45:00,5.08708,5.08708,5.0852,5.0852,7000000.0
2008-01-18 13:46:00,5.08461,5.08623,5.08383,5.08383,11000000.0
2008-01-18 13:47:00,5.08409,5.08488,5.08361,5.08468,11000000.0
2008-01-18 13:48:00,5.08455,5.08613,5.08404,5.08537,14000000.0
2008-01-18 13:49:00,5.08226,5.08406,5.08172,5.08236,13000000.0
2008-01-18 13:50:00,5.08318,5.08387,5.0823,5.08316,12000000.0
2008-01-18 13:51:00,5.08275,5.08319,5.08194,5.08274,11000000.0
2008-01-18 13:52:00,5.08228,5.08248,5.0809,5.08239,9000000.0
2008-01-18 13:53:00,5.08253,5.08283,5.08059,5.08129,11000000.0
2008-01-18 13:54:00,5.08157,5.08274,5.08097,5.08264,17000000.0
2008-01-18 13:55:00,5.08294,5.08343,5.08152,5.08229,22000000.0
2008-01-18 13:56:00,5.082,5.08294,5.08085,5.08111,13000000.0
2008-01-18 13:57:00,5.08198,5.0828,5.08048,5.0817,19000000.0
2008-01-18 13:58:00,5.08128,5.08268,5.0807,5.08268,11000000.0
2008-01-18 13:59:00,5.08085,5.08275,5.08084,5.08262,7000000.0
2008-01-18 14:00:00,5.08158,5.08173,5.08047,5.081,9000000.0
2008-01-18 14:01:00,5.08203,5.08207,5.08091,5.08135,7000000.0
2008-01-18 14:02:00,5.08163,5.08312,5.08073,5.08152,13000000.0
2008-01-18 14:03:00,5.08209,5.08328,5.08209,5.08287,17000000.0
2008-01-18 14:04:00,5.08272,5.08456,5.08272,5.08456,13000000.0
2008-01-18 14:05:00,5.08325,5.08445,5.08284,5.08369,8000000.0
2008-01-18 14:06:00,5.08295,5.08513,5.08295,5.08497,10000000.0
2008-01-18 14:07:00,5.08508,5.08508,5.08327,5.08379,10000000.0
2008-01-18 14:08:00,5.08345,5.08433,5.0832,5.08404,14000000.0
2008-01-18 14:09:00,5.08347,5.08347,5.08009,5.0802,16000000.0
2008-01-18 14:10:00,5.08161,5.08253,5.08099,5.08253,12000000.0
2008-01-18 14:11:00,5.08216,5.08336,5.08157,5.08336,14000000.0
2008-01-18 14:12:00,5.08295,5.08317,5.08152,5.08221,13000000.0
2008-01-18 14:13:00,5.08196,5.0824,5.08094,5.08094,11000000.0
2008-01-18 14:14:00,5.08309,5.08311,5.08165,5.08273,14000000.0
2008-01-18 14:15:00,5.0825,5.08295,5.08173,5.08294,11000000.0
2008-01-18 14:16:00,5.08213,5.08309,5.08198,5.08309,11000000.0
2008-01-18 14:17:00,5.08264,5.08415,5.08166,5.08255,14000000.0
2008-01-18 14:18:00,5.08318,5.08372,5.08262,5.08335,11000000.0
2008-01-18 14:19:00,5.0834,5.08421,5.08306,5.0838,8000000.0
2008-01-18 14:20:00,5.08339,5.08369,5.08304,5.08328,10000000.0
2008-01-18 14:21:00,5.08394,5.08422,5.08266,5.08416,14000000.0
2008-01-18 14:22:00,5.08453,5.08476,5.08331,5.08389,17000000.0
2008-01-18 14:23:00,5.08454,5.08561,5.08393,5.08393,8000000.0
2008-01-18 14:24:00,5.08554,5.08554,5.08372,5.08507,16000000.0
2008-01-18 14:25:00,5.08344,5.0845,5.08268,5.08268,11000000.0
2008-01-18 14:26:00,5.08371,5.08409,5.08218,5.08218,14000000.0
2008-01-18 14:27:00,5.08341,5.08379,5.08268,5.08339,8000000.0
2008-01-18 14:28:00,5.08242,5.08393,5.08242,5.08272,11000000.0
2008-01-18 14:29:00,5.08327,5.0838,5.08264,5.08352,11000000.0
2008-01-18 14:30:00,5.08367,5.08367,5.0818,5.08239,14000000.0
2008-01-18 14:31:00,5.08286,5.08373,5.08243,5.08373,15000000.0
2008-01-18 14:32:00,5.08316,5.08424,5.0831,5.08369,9000000.0
2008-01-18 14:33:00,5.08422,5.08446,5.08347,5.08393,12000000.0
2008-01-18 14:34:00,5.08405,5.08405,5.08208,5.0837,12000000.0
2008-01-18 14:35:00,5.08317,5.08386,5.0825,5.08379,18000000.0
2008-01-18 14:36:00,5.08225,5.0838,5.08225,5.08348,12000000.0
2008-01-18 14:37:00,5.08322,5.08391,5.08225,5.0835,12000000.0
2008-01-18 14:38:00,5.08192,5.08286,5.08164,5.08208,24000000.0
2008-01-18 14:39:00,5.08207,5.08276,5.08081,5.08099,12000000.0
2008-01-18 14:40:00,5.08139,5.08229,5.07756,5.07949,15000000.0
2008-01-18 14:41:00,5.07764,5.07774,5.07556,5.07556,17000000.0
2008-01-18 14:42:00,5.07678,5.07731,5.0751,5.07557,15000000.0
2008-01-18 14:43:00,5.07664,5.0795,5.07664,5.07936,9000000.0
2008-01-18 14:44:00,5.07725,5.07891,5.07725,5.07873,7000000.0
2008-01-18 14:45:00,5.07805,5.07991,5.07805,5.07991,17000000.0
2008-01-18 14:46:00,5.07948,5.08006,5.07833,5.08,14000000.0
2008-01-18 14:47:00,5.07913,5.07975,5.07801,5.07894,16000000.0
2008-01-18 14:48:00,5.07991,5.08027,5.07798,5.07812,12000000.0
2008-01-18 14:49:00,5.0791,5.07937,5.07758,5.07846,20000000.0
2008-01-18 14:50:00,5.07877,5.07877,5.07752,5.07752,12000000.0
2008-01-18 14:51:00,5.07864,5.07886,5.07764,5.07844,12000000.0
2008-01-18 14:52:00,5.07761,5.07942,5.07761,5.07862,22000000.0
2008-01-18 14:53:00,5.07961,5.07961,5.07591,5.07591,17000000.0
2008-01-18 14:54:00,5.07663,5.0777,5.07556,5.07711,14000000.0
2008-01-18 14:55:00,5.07592,5.07737,5.07492,5.07647,20000000.0
2008-01-18 14:56:00,5.07479,5.07741,5.07479,5.07649,22000000.0
2008-01-18 14:57:00,5.07754,5.07754,5.07615,5.07632,10000000.0
2008-01-18 14:58:00,5.07814,5.07814,5.07631,5.07726,17000000.0
2008-01-18 14:59:00,5.07615,5.07833,5.07615,5.07725,12000000.0
2008-01-18 15:00:00,5.07696,5.07755,5.07579,5.07647,14000000.0
2008-01-18 15:01:00,5.07698,5.07744,5.07593,5.07616,16000000.0
2008-01-18 15:02:00,5.07798,5.07798,5.07614,5.07794,13000000.0
2008-01-18 15:03:00,5.07766,5.07819,5.077,5.07819,7000000.0
2008-01-18 15:04:00,5.07697,5.07697,5.07413,5.07488,12000000.0
2008-01-18 15:05:00,5.07514,5.07594,5.074,5.07471,20000000.0
2008-01-18 15:06:00,5.0749,5.07597,5.07465,5.075,9000000.0
2008-01-18 15:07:00,5.07465,5.07593,5.07451,5.07593,9000000.0
2008-01-18 15:08:00,5.07551,5.07613,5.07463,5.07463,14000000.0
2008-01-18 15:09:00,5.0755,5.07611,5.07259,5.07289,14000000.0
2008-01-18 15:10:00,5.07198,5.07409,5.07198,5.07327,15000000.0
2008-01-18 15:11:00,5.07329,5.07336,5.07203,5.0725,10000000.0
2008-01-18 15:12:00,5.07189,5.07387,5.07189,5.07369,10000000.0
2008-01-18 15:13:00,5.07245,5.07371,5.07222,5.07258,20000000.0
2008-01-18 15:14:00,5.07409,5.07409,5.07241,5.07261,10000000.0
2008-01-18 15:15:00,5.07405,5.07498,5.07294,5.07331,13000000.0
2008-01-18 15:16:00,5.07458,5.07476,5.07219,5.07304,11000000.0
2008-01-18 15:17:00,5.07252,5.07297,5.07115,5.07152,17000000.0
2008-01-18 15:18:00,5.07342,5.07374,5.07247,5.07369,11000000.0
2008-01-18 15:19:00,5.07243,5.07389,5.07243,5.07389,18000000.0
2008-01-18 15:20:00,5.07286,5.07442,5.07196,5.07204,14000000.0
2008-01-18 15:21:00,5.07263,5.07307,5.0711,5.0711,15000000.0
2008-01-18 15:22:00,5.0718,5.07363,5.0718,5.07363,8000000.0
2008-01-18 15:23:00,5.07433,5.07442,5.07287,5.07315,15000000.0
2008-01-18 15:24:00,5.07417,5.07417,5.07229,5.0736,12000000.0
2008-01-18 15:25:00,5.07346,5.07363,5.07034,5.07202,12000000.0
2008-01-18 15:26:00,5.07073,5.0729,5.07034,5.07149,15000000.0
2008-01-18 15:27:00,5.07246,5.07248,5.07096,5.07147,12000000.0
2008-01-18 15:28:00,5.07233,5.0725,5.07041,5.07131,12000000.0
2008-01-18 15:29:00,5.07264,5.07282,5.07151,5.07234,10000000.0
2008-01-18 15:30:00,5.07103,5.07233,5.07051,5.07091,12000000.0
2008-01-18 15:31:00,5.07084,5.07306,5.07059,5.07261,19000000.0
2008-01-18 15:32:00,5.07176,5.07298,5.0716,5.07217,7000000.0
2008-01-18 15:33:00,5.07152,5.07269,5.07125,5.07163,7000000.0
2008-01-18 15:34:00,5.07184,5.07349,5.07162,5.07334,12000000.0
2008-01-18 15:35:00,5.07276,5.07397,5.07203,5.07385,17000000.0
2008-01-18 15:36:00,5.07285,5.07313,5.07146,5.07146,11000000.0
2008-01-18 15:37:00,5.07138,5.07337,5.07138,5.07226,14000000.0
2008-01-18 15:38:00,5.07266,5.07392,5.07205,5.07206,20000000.0
2008-01-18 15:39:00,5.07394,5.07513,5.07354,5.07418,8000000.0
2008-01-18 15:40:00,5.0758,5.0758,5.07401,5.075,11000000.0
2008-01-18 15:41:00,5.0746,5.07513,5.07361,5.07474,10000000.0
2008-01-18 15:42:00,5.07477,5.07477,5.07263,5.07368,13000000.0
2008-01-18 15:43:00,5.07332,5.07337,5.07198,5.07283,14000000.0
2008-01-18 15:44:00,5.07363,5.07406,5.07168,5.07278,8000000.0
2008-01-18 15:45:00,5.07353,5.07371,5.07187,5.07283,10000000.0
2008-01-18 15:46:00,5.0731,5.0731,5.07133,5.07133,12000000.0
2008-01-18 15:47:00,5.0717,5.07403,5.0717,5.07292,18000000.0
2008-01-18 15:48:00,5.07245,5.07333,5.07202,5.073,9000000.0
2008-01-18 15:49:00,5.07213,5.07394,5.07213,5.07296,14000000.0
2008-01-18 15:50:00,5.07353,5.07359,5.07169,5.07342,18000000.0
2008-01-18 15:51:00,5.07212,5.07235,5.06964,5.0707,8000000.0
2008-01-18 15:52:00,5.06873,5.06887,5.06657,5.06657,11000000.0
2008-01-18 15:53:00,5.0662,5.06764,5.0655,5.06764,15000000.0
2008-01-18 15:54:00,5.06713,5.0707,5.06713,5.06891,9000000.0
2008-01-18 15:55:00,5.06903,5.06916,5.06728,5.06889,9000000.0
2008-01-18 15:56:00,5.06827,5.06861,5.06732,5.06766,11000000.0
2008-01-18 15:57:00,5.06825,5.0705,5.06824,5.0703,15000000.0
2008-01-18 15:58:00,5.06878,5.07105,5.06878,5.06959,13000000.0
2008-01-18 15:59:00,5.07117,5.07117,5.06848,5.06999,15000000.0
2008-01-18 16:00:00,5.06836,5.07112,5.06836,5.07112,11000000.0
2008-01-18 16:01:00,5.07084,5.07169,5.07017,5.07068,14000000.0
2008-01-18 16:02:00,5.07201,5.07221,5.07044,5.07044,11000000.0
2008-01-18 16:03:00,5.07118,5.07177,5.07019,5.07134,8000000.0
2008-01-18 16:04:00,5.07132,5.07186,5.07019,5.07151,8000000.0
2008-01-18 16:05:00,5.07116,5.07131,5.07013,5.07036,8000000.0
2008-01-18 16:06:00,5.0708,5.07283,5.07032,5.07283,16000000.0
2008-01-18 16:07:00,5.07191,5.07335,5.07118,5.07241,18000000.0
2008-01-18 16:08:00,5.07368,5.07499,5.07255,5.07447,14000000.0
2008-01-18 16:09:00,5.07343,5.07519,5.07343,5.07397,12000000.0
2008-01-18 16:10:00,5.0744,5.0744,5.07315,5.07417,10000000.0
2008-01-18 16:11:00,5.07451,5.07509,5.0737,5.07416,13000000.0
2008-01-18 16:12:00,5.07516,5.07577,5.07347,5.07407,16000000.0
2008-01-18 16:13:00,5.07569,5.07634,5.07514,5.0761,7000000.0
2008-01-18 16:14:00,5.0767,5.07766,5.07473,5.07527,16000000.0
2008-01-18 16:15:00,5.07684,5.07718,5.07554,5.07554,15000000.0
2008-01-18 16:16:00,5.07642,5.07642,5.07458,5.07546,17000000.0
2008-01-18 16:17:00,5.07522,5.07572,5.07449,5.07485,10000000.0
2008-01-18 16:18:00,5.07554,5.07614,5.07432,5.07583,10000000.0
2008-01-18 16:19:00,5.07516,5.07551,5.07389,5.07543,12000000.0
2008-01-18 16:20:00,5.07529,5.07529,5.07357,5.0745,11000000.0
2008-01-18 16:21:00,5.07463,5.07526,5.0739,5.07497,8000000.0
2008-01-18 16:22:00,5.07393,5.0744,5.07231,5.07296,16000000.0
2008-01-18 16:23:00,5.07387,5.07453,5.07278,5.07453,11000000.0
2008-01-18 16:24:00,5.0742,5.07517,5.07334,5.07517,14000000.0
2008-01-18 16:25:00,5.07563,5.07563,5.07433,5.07539,13000000.0
2008-01-18 16:26:00,5.07448,5.0752,5.07334,5.0752,16000000.0
2008-01-18 16:27:00,5.0744,5.07557,5.07377,5.07415,20000000.0
2008-01-18 16:28:00,5.07382,5.07614,5.07382,5.07613,12000000.0
2008-01-18 16:29:00,5.07684,5.08141,5.07577,5.08141,13000000.0
2008-01-18 16:30:00,5.08058,5.08265,5.0793,5.08265,17000000.0
2008-01-18 16:31:00,5.08284,5.08299,5.08098,5.08164,13000000.0
2008-01-18 16:32:00,5.08136,5.08138,5.07962,5.07973,10000000.0
2008-01-18 16:33:00,5.08029,5.08115,5.07839,5.08011,15000000.0
2008-01-18 16:34:00,5.0796,5.08084,5.07848,5.08084,9000000.0
2008-01-18 16:35:00,5.08028,5.08054,5.07801,5.07807,18000000.0
2008-01-18 16:36:00,5.07882,5.07928,5.07788,5.07788,8000000.0
2008-01-18 16:37:00,5.07966,5.07966,5.07696,5.07841,22000000.0
2008-01-18 16:38:00,5.07743,5.07837,5.07655,5.07655,14000000.0
2008-01-18 16:39:00,5.07673,5.07886,5.07667,5.07801,14000000.0
2008-01-18 16:40:00,5.07759,5.07816,5.07569,5.07742,17000000.0
2008-01-18 16:41:00,5.07679,5.07733,5.07631,5.07643,9000000.0
2008-01-18 16:42:00,5.07765,5.07813,5.07649,5.07813,13000000.0
2008-01-18 16:43:00,5.07788,5.0792,5.07722,5.07867,13000000.0
2008-01-18 16:44:00,5.07802,5.07883,5.07671,5.07671,11000000.0
2008-01-18 16:45:00,5.07853,5.07924,5.07718,5.07895,18000000.0
2008-01-18 16:46:00,5.07888,5.07888,5.07733,5.07754,11000000.0
2008-01-18 16:47:00,5.07845,5.07918,5.0776,5.07918,15000000.0
2008-01-18 16:48:00,5.0799,5.07996,5.07808,5.07808,7000000.0
2008-01-18 16:49:00,5.07863,5.07963,5.07785,5.07937,16000000.0
2008-01-18 16:50:00,5.07939,5.07939,5.07805,5.07877,9000000.0
2008-01-18 16:51:00,5.07796,5.07937,5.07727,5.0783,22000000.0
2008-01-18 16:52:00,5.07681,5.07867,5.07681,5.07835,11000000.0
2008-01-18 16:53:00,5.07725,5.07949,5.07725,5.07949,12000000.0
2008-01-18 16:54:00,5.07817,5.07966,5.07789,5.07789,17000000.0
2008-01-18 16:55:00,5.07855,5.07978,5.0781,5.0792,15000000.0
2008-01-18 16:56:00,5.07967,5.08004,5.07866,5.07941,11000000.0
2008-01-18 16:57:00,5.07794,5.0791,5.07794,5.07855,8000000.0
2008-01-18 16:58:00,5.07907,5.08031,5.07815,5.08031,12000000.0
2008-01-18 16:59:00,5.08019,5.08019,5.07774,5.07774,15000000.0
2008-01-18 17:00:00,5.07903,5.08143,5.07903,5.08143,10000000.0
2008-01-18 17:01:00,5.08163,5.08163,5.07964,5.07982,10000000.0
2008-01-18 17:02:00,5.08152,5.08268,5.08124,5.08268,8000000.0
2008-01-18 17:03:00,5.08153,5.08186,5.08082,5.08096,11000000.0
2008-01-18 17:04:00,5.08107,5.08219,5.08076,5.08198,10000000.0
2008-01-18 17:05:00,5.0811,5.0819,5.08058,5.08171,18000000.0
2008-01-18 17:06:00,5.08026,5.08186,5.08006,5.08022,9000000.0
2008-01-18 17:07:00,5.08084,5.08163,5.07964,5.08019,20000000.0
2008-01-18 17:08:00,5.08103,5.08145,5.08027,5.0814,11000000.0
2008-01-18 17:09:00,5.08065,5.0814,5.07974,5.08085,14000000.0
2008-01-18 17:10:00,5.08099,5.0815,5.07974,5.08099,10000000.0
2008-01-18 17:11:00,5.08044,5.08135,5.07972,5.08,12000000.0
2008-01-18 17:12:00,5.08123,5.08161,5.08055,5.08161,7000000.0
2008-01-18 17:13:00,5.08044,5.08209,5.08044,5.08209,13000000.0
2008-01-18 17:14:00,5.08222,5.08239,5.08057,5.08068,13000000.0
2008-01-18 17:15:00,5.08176,5.08206,5.08038,5.08066,12000000.0
2008-01-18 17:16:00,5.08163,5.08222,5.0799,5.08139,13000000.0
2008-01-18 17:17:00,5.08078,5.08168,5.07972,5.08068,12000000.0
2008-01-18 17:18:00,5.08013,5.08168,5.07949,5.08168,15000000.0
2008-01-18 17:19:00,5.08187,5.08278,5.08139,5.08151,10000000.0
2008-01-18 17:20:00,5.08169,5.08273,5.08085,5.08273,13000000.0
2008-01-18 17:21:00,5.08264,5.08284,5.08133,5.08146,17000000.0
2008-01-18 17:22:00,5.08239,5.08357,5.08177,5.08177,15000000.0
2008-01-18 17:23:00,5.08294,5.08294,5.08147,5.08196,10000000.0
2008-01-18 17:24:00,5.0825,5.08273,5.08106,5.08264,17000000.0
2008-01-18 17:25:00,5.08208,5.08361,5.0818,5.08361,11000000.0
2008-01-18 17:26:00,5.08257,5.08422,5.08237,5.08422,12000000.0
2008-01-18 17:27:00,5.08411,5.08411,5.08246,5.08361,9000000.0
2008-01-18 17:28:00,5.08378,5.08389,5.08223,5.08367,16000000.0
2008-01-18 17:29:00,5.08247,5.08413,5.08225,5.08276,9000000.0
2008-01-18 17:30:00,5.08457,5.08457,5.08152,5.08288,11000000.0
2008-01-18 17:31:00,5.08346,5.08346,5.08203,5.08311,13000000.0
2008-01-18 17:32:00,5.0828,5.08312,5.08025,5.08257,13000000.0
2008-01-18 17:33:00,5.08148,5.08329,5.08135,5.08323,11000000.0
2008-01-18 17:34:00,5.08219,5.08376,5.0813,5.08241,12000000.0
2008-01-18 17:35:00,5.08376,5.08376,5.08164,5.0821,13000000.0
2008-01-18 17:36:00,5.08384,5.08393,5.08217,5.08217,14000000.0
2008-01-18 17:37:00,5.08225,5.08343,5.08136,5.08343,10000000.0
2008-01-18 17:38:00,5.0823,5.08323,5.08224,5.08316,7000000.0
2008-01-18 17:39:00,5.08479,5.08639,5.08288,5.08639,16000000.0
2008-01-18 17:40:00,5.08609,5.08819,5.08343,5.08793,17000000.0
2008-01-18 17:41:00,5.08728,5.08814,5.0842,5.08684,16000000.0
2008-01-18 17:42:00,5.08527,5.08689,5.08412,5.08689,16000000.0
2008-01-18 17:43:00,5.08714,5.08863,5.08599,5.08813,17000000.0
2008-01-18 17:44:00,5.08876,5.09006,5.08811,5.09006,8000000.0
2008-01-18 17:45:00,5.08864,5.09157,5.0876,5.09157,11000000.0
2008-01-18 17:46:00,5.09138,5.09175,5.08877,5.08877,9000000.0
2008-01-18 17:47:00,5.08934,5.0916,5.08934,5.09091,19000000.0
2008-01-18 17:48:00,5.09168,5.09662,5.09168,5.09662,16000000.0
2008-01-18 17:49:00,5.09673,5.09673,5.09164,5.09304,15000000.0
2008-01-18 17:50:00,5.09386,5.09416,5.09067,5.09252,11000000.0
2008-01-18 17:51:00,5.0915,5.0956,5.0913,5.09546,9000000.0
2008-01-18 17:52:00,5.09136,5.09476,5.09126,5.09235,11000000.0
2008-01-18 17:53:00,5.09148,5.09328,5.09036,5.09276,9000000.0
2008-01-18 17:54:00,5.09271,5.09289,5.09026,5.09287,10000000.0
2008-01-18 17:55:00,5.09338,5.09367,5.09108,5.09214,10000000.0
2008-01-18 17:56:00,5.09063,5.09317,5.09063,5.09222,16000000.0
2008-01-18 17:57:00,5.09284,5.094,5.09198,5.09269,14000000.0
2008-01-18 17:58:00,5.09274,5.09274,5.09005,5.09005,24000000.0
2008-01-18 17:59:00,5.09133,5.09166,5.08947,5.09047,11000000.0
2008-01-18 18:00:00,5.09064,5.09138,5.08842,5.08972,10000000.0
2008-01-18 18:01:00,5.0908,5.09139,5.0889,5.08985,14000000.0
2008-01-18 18:02:00,5.09015,5.09232,5.08915,5.09076,12000000.0
2008-01-18 18:03:00,5.09176,5.09185,5.09021,5.09086,17000000.0
2008-01-18 18:04:00,5.09181,5.09203,5.08915,5.09145,15000000.0
2008-01-18 18:05:00,5.0919,5.09213,5.09013,5.09013,15000000.0
2008-01-18 18:06:00,5.09146,5.09173,5.08931,5.08931,15000000.0
2008-01-18 18:07:00,5.09113,5.09148,5.09024,5.09058,16000000.0
2008-01-18 18:08:00,5.09119,5.09152,5.09043,5.09079,16000000.0
2008-01-18 18:09:00,5.09116,5.09208,5.09079,5.09116,12000000.0
2008-01-18 18:10:00,5.09061,5.09094,5.08891,5.08966,17000000.0
2008-01-18 18:11:00,5.08877,5.09093,5.08877,5.09031,16000000.0
2008-01-18 18:12:00,5.08849,5.09095,5.08747,5.08861,13000000.0
2008-01-18 18:13:00,5.08925,5.08925,5.0881,5.08864,17000000.0
2008-01-18 18:14:00,5.08878,5.08888,5.08722,5.08874,13000000.0
2008-01-18 18:15:00,5.08608,5.08839,5.08463,5.08722,13000000.0
2008-01-18 18:16:00,5.08845,5.09022,5.08783,5.08911,15000000.0
2008-01-18 18:17:00,5.08952,5.09033,5.08796,5.08903,16000000.0
2008-01-18 18:18:00,5.08937,5.09018,5.08742,5.08788,18000000.0
2008-01-18 18:19:00,5.08863,5.08957,5.08709,5.089,12000000.0
2008-01-18 18:20:00,5.08951,5.09048,5.08816,5.08941,16000000.0
2008-01-18 18:21:00,5.08986,5.09014,5.08757,5.08868,19000000.0
2008-01-18 18:22:00,5.0881,5.08949,5.08717,5.08717,20000000.0
2008-01-18 18:23:00,5.0886,5.09007,5.08799,5.08955,16000000.0
2008-01-18 18:24:00,5.0894,5.09121,5.08876,5.0891,14000000.0
2008-01-18 18:25:00,5.08976,5.08976,5.08786,5.08786,18000000.0
2008-01-18 18:26:00,5.08788,5.0895,5.08672,5.0879,9000000.0
2008-01-18 18:27:00,5.08647,5.08935,5.08647,5.08781,16000000.0
2008-01-18 18:28:00,5.0863,5.08808,5.08626,5.08764,11000000.0
2008-01-18 18:29:00,5.08761,5.08816,5.08434,5.08461,15000000.0
2008-01-18 18:30:00,5.0819,5.08773,5.0819,5.08299,14000000.0
2008-01-18 18:31:00,5.08898,5.08898,5.08203,5.08319,19000000.0
2008-01-18 18:32:00,5.08433,5.08894,5.08317,5.0841,13000000.0
2008-01-18 18:33:00,5.08244,5.08794,5.08244,5.08471,13000000.0
2008-01-18 18:34:00,5.08228,5.08683,5.08228,5.08658,9000000.0
2008-01-18 18:35:00,5.08397,5.08652,5.083,5.08432,14000000.0
2008-01-18 18:36:00,5.08436,5.08613,5.08279,5.08424,12000000.0
2008-01-18 18:37:00,5.0843,5.08574,5.08243,5.08464,13000000.0
2008-01-18 18:38:00,5.08418,5.08495,5.08265,5.08495,17000000.0
2008-01-18 18:39:00,5.08498,5.08531,5.0826,5.08458,18000000.0
2008-01-18 18:40:00,5.08229,5.08654,5.08229,5.08654,14000000.0
2008-01-18 18:41:00,5.08644,5.08751,5.08264,5.08264,18000000.0
2008-01-18 18:42:00,5.08736,5.08736,5.0841,5.08636,14000000.0
2008-01-18 18:43:00,5.08676,5.09015,5.08499,5.08837,14000000.0
2008-01-18 18:44:00,5.08953,5.09193,5.08585,5.09126,12000000.0
2008-01-18 18:45:00,5.09029,5.09029,5.08435,5.08435,17000000.0
2008-01-18 18:46:00,5.08802,5.09034,5.08416,5.09031,15000000.0
2008-01-18 18:47:00,5.09037,5.0931,5.0857,5.09228,16000000.0
2008-01-18 18:48:00,5.09433,5.09442,5.08712,5.09191,11000000.0
2008-01-18 18:49:00,5.08681,5.09183,5.08681,5.09183,8000000.0
2008-01-18 18:50:00,5.09234,5.09252,5.0862,5.0914,16000000.0
2008-01-18 18:51:00,5.09225,5.09225,5.08786,5.08964,19000000.0
2008-01-18 18:52:00,5.08795,5.09133,5.08652,5.09133,10000000.0
2008-01-18 18:53:00,5.0909,5.09148,5.0892,5.09071,10000000.0
2008-01-18 18:54:00,5.09154,5.09154,5.08981,5.09141,11000000.0
2008-01-18 18:55:00,5.09223,5.09266,5.09123,5.09225,8000000.0
2008-01-18 18:56:00,5.09188,5.09188,5.08937,5.08993,16000000.0
2008-01-18 18:57:00,5.09063,5.09263,5.0896,5.09065,8000000.0
2008-01-18 18:58:00,5.09223,5.09327,5.08958,5.09072,13000000.0
2008-01-18 18:59:00,5.08978,5.0937,5.08978,5.09251,17000000.0
2008-01-18 19:00:00,5.09115,5.09232,5.09037,5.09037,13000000.0
2008-01-18 19:01:00,5.09091,5.09189,5.08882,5.09055,12000000.0
2008-01-18 19:02:00,5.09231,5.09249,5.08921,5.09023,16000000.0
2008-01-18 19:03:00,5.08905,5.092,5.08905,5.09145,17000000.0
2008-01-18 19:04:00,5.09064,5.09259,5.08953,5.08953,12000000.0
2008-01-18 19:05:00,5.08947,5.09187,5.08886,5.09038,17000000.0
2008-01-18 19:06:00,5.09071,5.0915,5.08993,5.0915,7000000.0
2008-01-18 19:07:00,5.09215,5.09286,5.09018,5.0918,20000000.0
2008-01-18 19:08:00,5.09166,5.09274,5.09034,5.09222,21000000.0
2008-01-18 19:09:00,5.09127,5.09211,5.09013,5.09054,16000000.0
2008-01-18 19:10:00,5.09157,5.0922,5.09076,5.09197,14000000.0
2008-01-18 19:11:00,5.09208,5.09264,5.09084,5.09235,12000000.0
2008-01-18 19:12:00,5.09135,5.09228,5.09094,5.09144,18000000.0
2008-01-18 19:13:00,5.09009,5.09203,5.09008,5.09203,14000000.0
2008-01-18 19:14:00,5.09119,5.09169,5.09039,5.09148,18000000.0
2008-01-18 19:15:00,5.09093,5.09178,5.09036,5.09178,9000000.0
2008-01-18 19:16:00,5.08989,5.09185,5.08972,5.09144,12000000.0
2008-01-18 19:17:00,5.08975,5.09002,5.08687,5.08919,14000000.0
2008-01-18 19:18:00,5.08981,5.09089,5.08848,5.09089,16000000.0
2008-01-18 19:19:00,5.09089,5.09089,5.08884,5.08909,7000000.0
2008-01-18 19:20:00,5.09014,5.09024,5.08836,5.08915,8000000.0
2008-01-18 19:21:00,5.09058,5.09058,5.08824,5.08884,18000000.0
2008-01-18 19:22:00,5.08887,5.0895,5.08824,5.08889,9000000.0
2008-01-18 19:23:00,5.08876,5.08877,5.08643,5.08717,10000000.0
2008-01-18 19:24:00,5.0884,5.08855,5.08664,5.08855,11000000.0
2008-01-18 19:25:00,5.08754,5.08904,5.08733,5.08822,17000000.0
2008-01-18 19:26:00,5.08862,5.08862,5.0868,5.08792,11000000.0
2008-01-18 19:27:00,5.08756,5.0876,5.08594,5.08594,13000000.0
2008-01-18 19:28:00,5.08707,5.0878,5.08689,5.08742,10000000.0
2008-01-18 19:29:00,5.08693,5.08693,5.08399,5.08544,11000000.0
2008-01-18 19:30:00,5.08443,5.08634,5.08393,5.08469,12000000.0
2008-01-18 19:31:00,5.08569,5.08632,5.08446,5.08539,8000000.0
2008-01-18 19:32:00,5.08592,5.08663,5.08509,5.08551,11000000.0
2008-01-18 19:33:00,5.08697,5.08697,5.08476,5.08599,13000000.0
2008-01-18 19:34:00,5.08619,5.08703,5.08504,5.08609,12000000.0
2008-01-18 19:35:00,5.08752,5.08779,5.08589,5.08779,13000000.0
2008-01-18 19:36:00,5.08685,5.08721,5.08606,5.08641,12000000.0
2008-01-18 19:37:00,5.0863,5.08751,5.08614,5.08721,8000000.0
2008-01-18 19:38:00,5.08594,5.08823,5.0859,5.08632,20000000.0
2008-01-18 19:39:00,5.08741,5.08753,5.08603,5.08735,11000000.0
2008-01-18 19:40:00,5.08761,5.0879,5.08674,5.08756,11000000.0
2008-01-18 19:41:00,5.08735,5.08795,5.08667,5.08705,9000000.0
2008-01-18 19:42:00,5.0884,5.0884,5.08695,5.08712,10000000.0
2008-01-18 19:43:00,5.08783,5.0882,5.08687,5.08693,14000000.0
2008-01-18 19:44:00,5.08759,5.08867,5.08723,5.08734,15000000.0
2008-01-18 19:45:00,5.08765,5.08827,5.08618,5.08679,12000000.0
2008-01-18 19:46:00,5.08631,5.08799,5.08631,5.08688,11000000.0
2008-01-18 19:47:00,5.08631,5.0882,5.08631,5.08744,10000000.0
2008-01-18 19:48:00,5.08744,5.08794,5.08676,5.08734,9000000.0
2008-01-18 19:49:00,5.08724,5.08793,5.08688,5.08719,16000000.0
2008-01-18 19:50:00,5.08773,5.08827,5.08724,5.08727,10000000.0
2008-01-18 19:51:00,5.0882,5.08865,5.08712,5.08712,11000000.0
2008-01-18 19:52:00,5.08831,5.08831,5.08644,5.08644,19000000.0
2008-01-18 19:53:00,5.08828,5.08828,5.08636,5.08642,19000000.0
2008-01-18 19:54:00,5.0883,5.0883,5.08689,5.08746,14000000.0
2008-01-18 19:55:00,5.08799,5.08863,5.08696,5.08863,16000000.0
2008-01-18 19:56:00,5.08896,5.08896,5.08673,5.08673,12000000.0
2008-01-18 19:57:00,5.08863,5.08926,5.08735,5.08735,14000000.0
2008-01-18 19:58:00,5.08836,5.08845,5.0868,5.088,13000000.0
2008-01-18 19:59:00,5.08746,5.08933,5.08746,5.08899,10000000.0
2008-01-18 20:00:00,5.09009,5.0902,5.08865,5.08877,15000000.0
2008-01-18 20:01:00,5.08968,5.08981,5.08795,5.08817,14000000.0
2008-01-18 20:02:00,5.08871,5.08964,5.08819,5.0883,8000000.0
2008-01-18 20:03:00,5.08883,5.08928,5.08802,5.08845,13000000.0
2008-01-18 20:04:00,5.08845,5.08924,5.08768,5.08791,12000000.0
2008-01-18 20:05:00,5.08831,5.08853,5.08506,5.08535,11000000.0
2008-01-18 20:06:00,5.08655,5.08655,5.0842,5.08526,10000000.0
2008-01-18 20:07:00,5.08482,5.08719,5.08482,5.08605,13000000.0
2008-01-18 20:08:00,5.08639,5.08685,5.08575,5.08581,16000000.0
2008-01-18 20:09:00,5.08624,5.08792,5.08593,5.08654,17000000.0
2008-01-18 20:10:00,5.0872,5.08765,5.08599,5.08763,10000000.0
2008-01-18 20:11:00,5.0879,5.08844,5.08627,5.08759,13000000.0
2008-01-18 20:12:00,5.08697,5.08786,5.08628,5.08786,15000000.0
2008-01-18 20:13:00,5.08647,5.08811,5.08647,5.08725,13000000.0
2008-01-18 20:14:00,5.08701,5.08968,5.08701,5.08872,8000000.0
2008-01-18 20:15:00,5.08953,5.0905,5.08921,5.08976,10000000.0
2008-01-18 20:16:00,5.08998,5.09067,5.08851,5.08992,14000000.0
2008-01-18 20:17:00,5.08965,5.09118,5.08965,5.0898,13000000.0
2008-01-18 20:18:00,5.08884,5.09088,5.08884,5.08985,7000000.0
2008-01-18 20:19:00,5.08886,5.09059,5.08865,5.09017,11000000.0
2008-01-18 20:20:00,5.08892,5.08965,5.08771,5.08845,19000000.0
2008-01-18 20:21:00,5.08828,5.08903,5.08767,5.08836,11000000.0
2008-01-18 20:22:00,5.08797,5.08835,5.08707,5.08796,11000000.0
2008-01-18 20:23:00,5.08783,5.08852,5.08672,5.08852,13000000.0
2008-01-18 20:24:00,5.08709,5.08809,5.08709,5.08745,9000000.0
2008-01-18 20:25:00,5.08818,5.08995,5.08775,5.08787,18000000.0
2008-01-18 20:26:00,5.0879,5.08904,5.08762,5.08875,7000000.0
2008-01-18 20:27:00,5.08793,5.08862,5.08716,5.08716,9000000.0
2008-01-18 20:28:00,5.08769,5.08878,5.08713,5.08852,13000000.0
2008-01-18 20:29:00,5.08832,5.08887,5.08731,5.08788,14000000.0
2008-01-18 20:30:00,5.08708,5.08905,5.08708,5.08831,16000000.0
2008-01-18 20:31:00,5.08732,5.0886,5.08702,5.08739,22000000.0
2008-01-18 20:32:00,5.08818,5.08888,5.08777,5.08817,12000000.0
2008-01-18 20:33:00,5.08948,5.09062,5.08841,5.09049,13000000.0
2008-01-18 20:34:00,5.08956,5.0922,5.08956,5.09072,15000000.0
2008-01-18 20:35:00,5.09005,5.09189,5.08965,5.09147,16000000.0
2008-01-18 20:36:00,5.09061,5.09114,5.08909,5.09088,15000000.0
2008-01-18 20:37:00,5.08978,5.0907,5.08908,5.08941,14000000.0
2008-01-18 20:38:00,5.08979,5.09097,5.08948,5.09047,13000000.0
2008-01-18 20:39:00,5.08982,5.09007,5.08883,5.08883,18000000.0
2008-01-18 20:40:00,5.08916,5.09044,5.08916,5.09028,14000000.0
2008-01-18 20:41:00,5.08853,5.09095,5.08809,5.08868,18000000.0
2008-01-18 20:42:00,5.08894,5.08909,5.08766,5.0884,12000000.0
2008-01-18 20:43:00,5.08811,5.08872,5.08691,5.08736,18000000.0
2008-01-18 20:44:00,5.08779,5.08968,5.08779,5.08831,18000000.0
2008-01-18 20:45:00,5.08942,5.08983,5.08873,5.08892,11000000.0
2008-01-18 20:46:00,5.08839,5.0897,5.08821,5.08955,18000000.0
2008-01-18 20:47:00,5.0893,5.08965,5.08831,5.08921,20000000.0
2008-01-18 20:48:00,5.08908,5.08958,5.08838,5.08838,17000000.0
2008-01-18 20:49:00,5.08951,5.09004,5.08866,5.09002,16000000.0
2008-01-18 20:50:00,5.08898,5.08898,5.08859,5.08874,8000000.0
2008-01-18 20:51:00,5.08933,5.08957,5.08824,5.08903,8000000.0
2008-01-18 20:52:00,5.08967,5.08967,5.08828,5.0888,12000000.0
2008-01-18 20:53:00,5.08824,5.08951,5.08824,5.08876,16000000.0
2008-01-18 20:54:00,5.08891,5.08948,5.08848,5.0886,15000000.0
2008-01-18 20:55:00,5.08984,5.08984,5.08824,5.08888,16000000.0
2008-01-18 20:56:00,5.0879,5.08878,5.08789,5.08822,7000000.0
2008-01-18 20:57:00,5.08928,5.08987,5.0879,5.08832,14000000.0
2008-01-18 20:58:00,5.08919,5.08949,5.08856,5.08888,10000000.0
2008-01-18 20:59:00,5.08844,5.08902,5.08806,5.08849,11000000.0
2008-01-18 21:00:00,5.08918,5.08952,5.08784,5.08784,14000000.0
2008-01-18 21:01:00,5.08726,5.08836,5.08649,5.08803,12000000.0
2008-01-18 21:02:00,5.08769,5.08799,5.08633,5.08698,17000000.0
2008-01-18 21:03:00,5.08752,5.08779,5.08653,5.08771,11000000.0
2008-01-18 21:04:00,5.0864,5.08771,5.08598,5.08771,10000000.0
2008-01-18 21:05:00,5.08704,5.08728,5.08651,5.0869,8000000.0
2008-01-18 21:06:00,5.08692,5.08882,5.08662,5.0878,13000000.0
2008-01-18 21:07:00,5.08714,5.08807,5.08612,5.08807,14000000.0
2008-01-18 21:08:00,5.08747,5.08835,5.08694,5.08694,8000000.0
2008-01-18 21:09:00,5.08807,5.08826,5.08692,5.08793,13000000.0
2008-01-18 21:10:00,5.08684,5.08825,5.08651,5.08651,17000000.0
2008-01-18 21:11:00,5.08873,5.08873,5.087,5.08735,15000000.0
2008-01-18 21:12:00,5.088,5.08815,5.08693,5.08693,11000000.0
2008-01-18 21:13:00,5.08796,5.08863,5.08796,5.08823,12000000.0
2008-01-18 21:14:00,5.08862,5.0887,5.08718,5.08784,14000000.0
2008-01-18 21:15:00,5.08817,5.0883,5.08734,5.08778,13000000.0
2008-01-18 21:16:00,5.08812,5.0884,5.0871,5.08757,12000000.0
2008-01-18 21:17:00,5.08771,5.08886,5.08743,5.08851,16000000.0
2008-01-18 21:18:00,5.08821,5.08882,5.0877,5.08835,15000000.0
2008-01-18 21:19:00,5.08792,5.08901,5.08782,5.08798,15000000.0
2008-01-18 21:20:00,5.08892,5.08969,5.08872,5.08907,8000000.0
2008-01-18 21:21:00,5.09039,5.09254,5.08997,5.09254,17000000.0
2008-01-18 21:22:00,5.09077,5.09236,5.09055,5.09099,11000000.0
2008-01-18 21:23:00,5.09165,5.09226,5.09071,5.09134,23000000.0
2008-01-18 21:24:00,5.0911,5.09206,5.09045,5.09045,13000000.0
2008-01-18 21:25:00,5.09099,5.09099,5.08869,5.08888,15000000.0
2008-01-18 21:26:00,5.08899,5.08919,5.08807,5.08894,10000000.0
2008-01-18 21:27:00,5.08842,5.08915,5.08767,5.08781,10000000.0
2008-01-18 21:28:00,5.08783,5.08925,5.08778,5.08857,13000000.0
2008-01-18 21:29:00,5.089,5.08958,5.08839,5.08839,10000000.0
2008-01-18 21:30:00,5.08851,5.08974,5.08851,5.08922,16000000.0
2008-01-18 21:31:00,5.08984,5.08984,5.08734,5.08788,18000000.0
2008-01-18 21:32:00,5.08923,5.08939,5.08728,5.08835,15000000.0
2008-01-18 21:33:00,5.0886,5.08934,5.08763,5.08885,13000000.0
2008-01-18 21:34:00,5.08817,5.08836,5.08686,5.08781,9000000.0
2008-01-18 21:35:00,5.08761,5.08844,5.08715,5.0884,8000000.0
2008-01-18 21:36:00,5.0881,5.08959,5.08786,5.08876,18000000.0
2008-01-18 21:37:00,5.08806,5.08982,5.08806,5.08931,22000000.0
2008-01-18 21:38:00,5.08884,5.0902,5.08884,5.08923,9000000.0
2008-01-18 21:39:00,5.08951,5.09027,5.0889,5.09011,11000000.0
2008-01-18 21:40:00,5.0905,5.09072,5.08937,5.08997,19000000.0
2008-01-18 21:41:00,5.08959,5.09034,5.08919,5.08919,12000000.0
2008-01-18 21:42:00,5.08856,5.08973,5.08849,5.08931,11000000.0
2008-01-18 21:43:00,5.08955,5.09023,5.08893,5.08965,14000000.0
2008-01-18 21:44:00,5.08976,5.09041,5.08891,5.08891,13000000.0
2008-01-18 21:45:00,5.0899,5.09035,5.0892,5.09015,12000000.0
2008-01-18 21:46:00,5.08993,5.09009,5.08921,5.09004,14000000.0
2008-01-18 21:47:00,5.08993,5.09057,5.08963,5.09003,17000000.0
2008-01-18 21:48:00,5.08898,5.09028,5.08898,5.09002,16000000.0
2008-01-18 21:49:00,5.08921,5.08987,5.08857,5.08857,14000000.0
2008-01-18 21:50:00,5.08919,5.08968,5.08852,5.08865,13000000.0
2008-01-18 21:51:00,5.08857,5.0894,5.08825,5.08834,14000000.0
2008-01-18 21:52:00,5.0889,5.08953,5.08825,5.08869,17000000.0
2008-01-18 21:53:00,5.08845,5.08954,5.08798,5.08849,27000000.0
2008-01-18 21:54:00,5.08836,5.0894,5.08775,5.08937,10000000.0
2008-01-18 21:55:00,5.08827,5.08911,5.08808,5.08874,8000000.0
2008-01-18 21:56:00,5.08856,5.09023,5.08856,5.08909,16000000.0
2008-01-18 21:57:00,5.08991,5.08991,5.08842,5.08887,18000000.0
2008-01-18 21:58:00,5.08887,5.08966,5.08806,5.08909,18000000.0
2008-01-18 21:59:00,5.08933,5.09047,5.08876,5.0904,17000000.0
2008-01-18 22:00:00,5.09047,5.09047,5.08952,5.08964,9000000.0
2008-01-18 22:01:00,5.0905,5.09206,5.09008,5.09148,22000000.0
2008-01-18 22:02:00,5.091,5.09148,5.08989,5.08989,11000000.0
2008-01-18 22:03:00,5.09022,5.09065,5.08964,5.09006,16000000.0
2008-01-18 22:04:00,5.08998,5.09063,5.08951,5.08977,12000000.0
2008-01-18 22:05:00,5.08924,5.09001,5.08896,5.0896,7000000.0
2008-01-18 22:06:00,5.08918,5.09013,5.08918,5.0899,15000000.0
2008-01-18 22:07:00,5.09057,5.09069,5.089,5.09042,19000000.0
2008-01-18 22:08:00,5.08938,5.08938,5.08847,5.08875,11000000.0
2008-01-18 22:09:00,5.08853,5.08913,5.08799,5.08799,10000000.0
2008-01-18 22:10:00,5.08942,5.08942,5.08805,5.08876,10000000.0
2008-01-18 22:11:00,5.08864,5.08946,5.08842,5.08882,18000000.0
2008-01-18 22:12:00,5.08851,5.08935,5.0885,5.08923,11000000.0
2008-01-18 22:13:00,5.08981,5.08981,5.08846,5.08967,14000000.0
2008-01-18 22:14:00,5.08837,5.08974,5.08825,5.08912,24000000.0
2008-01-18 22:15:00,5.08895,5.08974,5.08754,5.08833,13000000.0
2008-01-18 22:16:00,5.08837,5.08912,5.08729,5.08851,13000000.0
2008-01-18 22:17:00,5.08819,5.08847,5.08789,5.08795,8000000.0
2008-01-18 22:18:00,5.08909,5.08909,5.08765,5.08831,13000000.0
2008-01-18 22:19:00,5.08776,5.08928,5.08776,5.0885,14000000.0
2008-01-18 22:20:00,5.08886,5.08964,5.08789,5.08899,21000000.0
2008-01-18 22:21:00,5.08971,5.08973,5.08822,5.08822,13000000.0
2008-01-18 22:22:00,5.08833,5.08924,5.08833,5.08839,12000000.0
2008-01-18 22:23:00,5.08898,5.08944,5.08812,5.08837,18000000.0
2008-01-18 22:24:00,5.08825,5.08928,5.08788,5.08857,14000000.0
2008-01-18 22:25:00,5.08879,5.08939,5.08768,5.08826,13000000.0
2008-01-18 22:26:00,5.08931,5.08931,5.08789,5.08843,13000000.0
2008-01-18 22:27:00,5.08889,5.08929,5.08833,5.08929,16000000.0
2008-01-18 22:28:00,5.08785,5.08917,5.08785,5.08894,13000000.0
2008-01-18 22:29:00,5.08888,5.08967,5.08804,5.08817,21000000.0
2008-01-18 22:30:00,5.08828,5.08887,5.08809,5.08849,17000000.0
2008-01-18 22:31:00,5.08921,5.08975,5.08845,5.08947,10000000.0
2008-01-18 22:32:00,5.08866,5.08998,5.08866,5.08934,13000000.0
2008-01-18 22:33:00,5.09005,5.09005,5.0886,5.08875,13000000.0
2008-01-18 22:34:00,5.08997,5.09,5.08884,5.08925,13000000.0
2008-01-18 22:35:00,5.09034,5.09039,5.08927,5.0896,19000000.0
2008-01-18 22:36:00,5.09016,5.09083,5.08915,5.09056,14000000.0
2008-01-18 22:37:00,5.09009,5.09146,5.0896,5.09067,17000000.0
2008-01-18 22:38:00,5.09082,5.09094,5.09006,5.09033,9000000.0
2008-01-18 22:39:00,5.09009,5.09141,5.0899,5.09022,20000000.0
2008-01-18 22:40:00,5.09068,5.09103,5.08955,5.08962,13000000.0
2008-01-18 22:41:00,5.0912,5.09169,5.09016,5.09152,13000000.0
2008-01-18 22:42:00,5.09092,5.09129,5.08999,5.08999,10000000.0
2008-01-18 22:43:00,5.09107,5.09141,5.09001,5.09051,15000000.0
2008-01-18 22:44:00,5.09075,5.09204,5.09032,5.09085,16000000.0
2008-01-18 22:45:00,5.09122,5.09237,5.09077,5.09153,14000000.0
2008-01-18 22:46:00,5.09129,5.09258,5.09106,5.09152,12000000.0
2008-01-18 22:47:00,5.09188,5.09188,5.08979,5.08979,7000000.0
2008-01-18 22:48:00,5.09108,5.09134,5.09036,5.09076,16000000.0
2008-01-18 22:49:00,5.09037,5.09107,5.08981,5.09034,10000000.0
2008-01-18 22:50:00,5.09175,5.09179,5.09024,5.09033,15000000.0
2008-01-18 22:51:00,5.09044,5.09173,5.09044,5.09173,17000000.0
2008-01-18 22:52:00,5.09086,5.09148,5.09029,5.09042,10000000.0
2008-01-18 22:53:00,5.08994,5.09158,5.08987,5.08992,20000000.0
2008-01-18 22:54:00,5.09032,5.09051,5.08964,5.08989,10000000.0
2008-01-18 22:55:00,5.08877,5.09111,5.08877,5.09061,12000000.0
2008-01-18 22:56:00,5.09014,5.09097,5.09014,5.09089,9000000.0
2008-01-18 22:57:00,5.09103,5.09253,5.09044,5.09162,18000000.0
2008-01-18 22:58:00,5.09209,5.09261,5.09106,5.09147,13000000.0
2008-01-18 22:59:00,5.09131,5.09194,5.09076,5.09125,10000000.0
2008-01-18 23:00:00,5.09126,5.09189,5.09036,5.09181,17000000.0
2008-01-18 23:01:00,5.09075,5.09145,5.09019,5.09145,13000000.0
2008-01-18 23:02:00,5.09084,5.0916,5.09047,5.09145,7000000.0
2008-01-18 23:03:00,5.09142,5.09199,5.09092,5.09154,16000000.0
2008-01-18 23:04:00,5.09225,5.09286,5.09109,5.09171,12000000.0
2008-01-18 23:05:00,5.09226,5.09383,5.09186,5.09362,11000000.0
2008-01-18 23:06:00,5.09293,5.09424,5.09284,5.09284,11000000.0
2008-01-18 23:07:00,5.09313,5.09443,5.09216,5.09277,13000000.0
2008-01-18 23:08:00,5.09317,5.09379,5.09188,5.09188,20000000.0
2008-01-18 23:09:00,5.09341,5.09341,5.09197,5.09316,16000000.0
2008-01-18 23:10:00,5.09241,5.09395,5.09217,5.09349,16000000.0
2008-01-18 23:11:00,5.09304,5.09422,5.09304,5.09358,10000000.0
2008-01-18 23:12:00,5.09389,5.09409,5.09299,5.09299,12000000.0
2008-01-18 23:13:00,5.0932,5.09429,5.09302,5.09426,16000000.0
2008-01-18 23:14:00,5.09378,5.09434,5.09318,5.09434,9000000.0
2008-01-18 23:15:00,5.09357,5.09448,5.09312,5.0941,9000000.0
2008-01-18 23:16:00,5.09377,5.09453,5.09318,5.09367,18000000.0
2008-01-18 23:17:00,5.0934,5.09398,5.09305,5.09368,8000000.0
2008-01-18 23:18:00,5.09333,5.09378,5.09287,5.09287,10000000.0
2008-01-18 23:19:00,5.09309,5.0938,5.09292,5.09313,9000000.0
2008-01-18 23:20:00,5.09314,5.09364,5.0926,5.09307,17000000.0
2008-01-18 23:21:00,5.0942,5.09437,5.09302,5.09431,11000000.0
2008-01-18 23:22:00,5.09327,5.09387,5.0931,5.09327,12000000.0
2008-01-18 23:23:00,5.09341,5.09439,5.09298,5.09345,12000000.0
2008-01-18 23:24:00,5.09453,5.0946,5.09349,5.09456,12000000.0
2008-01-18 23:25:00,5.09477,5.09539,5.0936,5.09469,9000000.0
2008-01-18 23:26:00,5.09522,5.0964,5.09467,5.09553,14000000.0
2008-01-18 23:27:00,5.09599,5.09672,5.09552,5.09589,17000000.0
2008-01-18 23:28:00,5.09557,5.09606,5.09502,5.09502,15000000.0
2008-01-18 23:29:00,5.0957,5.09614,5.09496,5.09496,11000000.0
2008-01-18 23:30:00,5.09607,5.09696,5.09532,5.09597,14000000.0
2008-01-18 23:31:00,5.09657,5.09664,5.09502,5.0954,7000000.0
2008-01-18 23:32:00,5.09522,5.09637,5.09522,5.0959,15000000.0
2008-01-18 23:33:00,5.09712,5.09712,5.09555,5.09585,7000000.0
2008-01-18 23:34:00,5.09551,5.09567,5.09399,5.0942,10000000.0
2008-01-18 23:35:00,5.09436,5.09515,5.09355,5.09399,12000000.0
2008-01-18 23:36:00,5.09435,5.09485,5.09369,5.09443,10000000.0
2008-01-18 23:37:00,5.09363,5.09492,5.09345,5.09438,14000000.0
2008-01-18 23:38:00,5.09468,5.0948,5.09345,5.09427,17000000.0
2008-01-18 23:39:00,5.09354,5.0947,5.09246,5.09246,9000000.0
2008-01-18 23:40:00,5.09293,5.09364,5.09227,5.09364,12000000.0
2008-01-18 23:41:00,5.09336,5.09476,5.09291,5.0938,9000000.0
2008-01-18 23:42:00,5.09421,5.0943,5.09215,5.0943,15000000.0
2008-01-18 23:43:00,5.09225,5.09412,5.09225,5.09279,13000000.0
2008-01-18 23:44:00,5.0934,5.09361,5.09235,5.09273,8000000.0
2008-01-18 23:45:00,5.09364,5.09364,5.09205,5.09266,12000000.0
2008-01-18 23:46:00,5.09266,5.09266,5.09013,5.09119,20000000.0
2008-01-18 23:47:00,5.09283,5.09342,5.092,5.09231,19000000.0
2008-01-18 23:48:00,5.09165,5.09176,5.09153,5.09153,14000000.0
2008-01-18 23:49:00,5.09277,5.09318,5.09213,5.09256,12000000.0
2008-01-18 23:50:00,5.09266,5.09324,5.09179,5.09214,10000000.0
2008-01-18 23:51:00,5.09198,5.0923,5.09127,5.09169,14000000.0
2008-01-18 23:52:00,5.09226,5.09226,5.09003,5.09003,13000000.0
2008-01-18 23:53:00,5.09085,5.09164,5.09023,5.09081,16000000.0
2008-01-18 23:54:00,5.09,5.09019,5.08984,5.09019,13000000.0
2008-01-18 23:55:00,5.09141,5.09141,5.08923,5.08956,16000000.0
2008-01-18 23:56:00,5.09045,5.0905,5.08919,5.08952,12000000.0
2008-01-18 23:57:00,5.09026,5.09059,5.08934,5.08934,14000000.0
2008-01-18 23:58:00,5.09144,5.09169,5.08962,5.08988,16000000.0
2008-01-18 23:59:00,5.09108,5.09109,5.08952,5.08952,12000000.0
2008-01-21 02:00:00,5.09757,5.09867,5.09725,5.09836,11000000.0
2008-01-21 02:01:00,5.09824,5.09925,5.09747,5.09793,11000000.0
2008-01-21 02:02:00,5.09989,5.10074,5.09856,5.09976,13000000.0
2008-01-21 02:03:00,5.10059,5.10107,5.09943,5.10107,8000000.0
2008-01-21 02:04:00,5.10001,5.10123,5.09998,5.10123,18000000.0
2008-01-21 02:05:00,5.10077,5.10235,5.10077,5.10199,14000000.0
2008-01-21 02:06:00,5.10109,5.10387,5.10109,5.10292,18000000.0
2008-01-21 02:07:00,5.10422,5.10929,5.10413,5.1092,12000000.0
2008-01-21 02:08:00,5.10895,5.10901,5.10655,5.10772,12000000.0
2008-01-21 02:09:00,5.10781,5.10838,5.10653,5.10715,11000000.0
2008-01-21 02:10:00,5.10873,5.10873,5.1071,5.10715,10000000.0
2008-01-21 02:11:00,5.10507,5.10641,5.10442,5.10555,16000000.0
2008-01-21 02:12:00,5.10477,5.1068,5.10477,5.10631,17000000.0
2008-01-21 02:13:00,5.10697,5.10821,5.10592,5.10821,9000000.0
2008-01-21 02:14:00,5.10776,5.10921,5.10754,5.10876,16000000.0
2008-01-21 02:15:00,5.10932,5.11177,5.10924,5.1098,15000000.0
2008-01-21 02:16:00,5.10821,5.11109,5.10821,5.11084,16000000.0
2008-01-21 02:17:00,5.11035,5.11137,5.1097,5.11036,14000000.0
2008-01-21 02:18:00,5.10895,5.11021,5.10747,5.10818,16000000.0
2008-01-21 02:19:00,5.10674,5.10782,5.10674,5.10713,11000000.0
2008-01-21 02:20:00,5.10691,5.1088,5.10691,5.10806,10000000.0
2008-01-21 02:21:00,5.10954,5.11096,5.10848,5.11096,18000000.0
2008-01-21 02:22:00,5.11057,5.11121,5.10957,5.11056,15000000.0
2008-01-21 02:23:00,5.11078,5.11107,5.10929,5.11,16000000.0
2008-01-21 02:24:00,5.11058,5.11088,5.1094,5.11088,12000000.0
2008-01-21 02:25:00,5.11049,5.11049,5.1083,5.10996,18000000.0
2008-01-21 02:26:00,5.10893,5.10978,5.10872,5.10941,8000000.0
2008-01-21 02:27:00,5.10975,5.11135,5.10859,5.11135,12000000.0
2008-01-21 02:28:00,5.11272,5.11291,5.11075,5.11103,15000000.0
2008-01-21 02:29:00,5.11201,5.11201,5.10953,5.11,15000000.0
2008-01-21 02:30:00,5.10972,5.11037,5.10901,5.10981,19000000.0
2008-01-21 02:31:00,5.10945,5.111,5.10928,5.11031,13000000.0
2008-01-21 02:32:00,5.11084,5.11243,5.11074,5.11243,17000000.0
2008-01-21 02:33:00,5.11143,5.11186,5.1097,5.11052,10000000.0
2008-01-21 02:34:00,5.10972,5.11101,5.10926,5.11009,11000000.0
2008-01-21 02:35:00,5.11054,5.11132,5.10938,5.11132,14000000.0
2008-01-21 02:36:00,5.10963,5.11245,5.10963,5.11225,13000000.0
2008-01-21 02:37:00,5.11021,5.11153,5.10967,5.11102,9000000.0
2008-01-21 02:38:00,5.10938,5.11081,5.10913,5.11023,12000000.0
2008-01-21 02:39:00,5.10877,5.11038,5.10877,5.10896,11000000.0
2008-01-21 02:40:00,5.11009,5.11009,5.10591,5.10591,19000000.0
2008-01-21 02:41:00,5.10729,5.10734,5.10591,5.10692,12000000.0
2008-01-21 02:42:00,5.10727,5.1082,5.10681,5.10807,11000000.0
2008-01-21 02:43:00,5.10807,5.10807,5.10632,5.10632,12000000.0
2008-01-21 02:44:00,5.10735,5.10755,5.10572,5.10642,9000000.0
2008-01-21 02:45:00,5.10695,5.10718,5.10592,5.1068,13000000.0
2008-01-21 02:46:00,5.10595,5.10696,5.10545,5.1058,11000000.0
2008-01-21 02:47:00,5.10591,5.10692,5.10578,5.10652,10000000.0
2008-01-21 02:48:00,5.1059,5.10703,5.1059,5.10679,11000000.0
2008-01-21 02:49:00,5.10837,5.10877,5.10778,5.10833,10000000.0
2008-01-21 02:50:00,5.10808,5.10902,5.10787,5.10902,17000000.0
2008-01-21 02:51:00,5.10798,5.10901,5.10774,5.10774,15000000.0
2008-01-21 02:52:00,5.10812,5.10816,5.1074,5.10755,13000000.0
2008-01-21 02:53:00,5.10796,5.10885,5.10746,5.10843,12000000.0
2008-01-21 02:54:00,5.10868,5.11079,5.10868,5.11079,13000000.0
2008-01-21 02:55:00,5.10953,5.11092,5.10953,5.10998,13000000.0
2008-01-21 02:56:00,5.11019,5.1111,5.10952,5.11079,13000000.0
2008-01-21 02:57:00,5.11024,5.11126,5.11006,5.11031,10000000.0
2008-01-21 02:58:00,5.11104,5.11134,5.10952,5.10952,15000000.0
2008-01-21 02:59:00,5.11033,5.1133,5.11012,5.11259,12000000.0
2008-01-21 03:00:00,5.11285,5.11422,5.11285,5.11333,17000000.0
2008-01-21 03:01:00,5.11395,5.11601,5.11395,5.11601,9000000.0
2008-01-21 03:02:00,5.11547,5.11628,5.114,5.11468,15000000.0
2008-01-21 03:03:00,5.11385,5.11483,5.11246,5.1126,14000000.0
2008-01-21 03:04:00,5.11314,5.11358,5.11134,5.11303,11000000.0
2008-01-21 03:05:00,5.11267,5.11271,5.11053,5.11129,12000000.0
2008-01-21 03:06:00,5.11157,5.11248,5.11016,5.11016,12000000.0
2008-01-21 03:07:00,5.10937,5.11166,5.10898,5.11079,18000000.0
2008-01-21 03:08:00,5.11065,5.11383,5.11065,5.11383,9000000.0
2008-01-21 03:09:00,5.11275,5.11307,5.11164,5.11244,9000000.0
2008-01-21 03:10:00,5.11299,5.11299,5.11125,5.11235,11000000.0
2008-01-21 03:11:00,5.11175,5.11221,5.11069,5.11131,16000000.0
2008-01-21 03:12:00,5.11056,5.11116,5.11043,5.11071,8000000.0
2008-01-21 03:13:00,5.1115,5.11266,5.11118,5.11146,12000000.0
2008-01-21 03:14:00,5.11218,5.11326,5.1114,5.11218,16000000.0
2008-01-21 03:15:00,5.11177,5.11284,5.11162,5.11162,10000000.0
2008-01-21 03:16:00,5.11165,5.11236,5.11081,5.11081,16000000.0
2008-01-21 03:17:00,5.11159,5.11215,5.11076,5.11215,16000000.0
2008-01-21 03:18:00,5.1117,5.1117,5.10973,5.11096,9000000.0
2008-01-21 03:19:00,5.1096,5.11074,5.1096,5.10999,10000000.0
2008-01-21 03:20:00,5.1087,5.10972,5.10857,5.10956,20000000.0
2008-01-21 03:21:00,5.10926,5.11059,5.10913,5.10969,18000000.0
2008-01-21 03:22:00,5.11088,5.11105,5.1093,5.11025,15000000.0
2008-01-21 03:23:00,5.11119,5.1115,5.11008,5.11037,15000000.0
2008-01-21 03:24:00,5.11116,5.11149,5.11,5.11,12000000.0
2008-01-21 03:25:00,5.11072,5.11113,5.1098,5.11113,15000000.0
2008-01-21 03:26:00,5.11104,5.11169,5.11018,5.11081,19000000.0
2008-01-21 03:27:00,5.1113,5.11178,5.11048,5.11124,8000000.0
2008-01-21 03:28:00,5.11043,5.11202,5.11043,5.11202,13000000.0
2008-01-21 03:29:00,5.11195,5.11286,5.11078,5.11078,9000000.0
2008-01-21 03:30:00,5.11212,5.11212,5.11003,5.11053,17000000.0
2008-01-21 03:31:00,5.10998,5.11046,5.10891,5.10891,7000000.0
2008-01-21 03:32:00,5.11033,5.11057,5.10958,5.11035,15000000.0
2008-01-21 03:33:00,5.11033,5.1111,5.10953,5.11022,14000000.0
2008-01-21 03:34:00,5.11039,5.11101,5.10938,5.11101,13000000.0
2008-01-21 03:35:00,5.11152,5.11181,5.11019,5.11146,9000000.0
2008-01-21 03:36:00,5.11162,5.11185,5.11056,5.11056,13000000.0
2008-01-21 03:37:00,5.11157,5.112,5.11037,5.112,13000000.0
2008-01-21 03:38:00,5.1105,5.11189,5.11048,5.11129,14000000.0
2008-01-21 03:39:00,5.1103,5.11148,5.11027,5.11027,11000000.0
2008-01-21 03:40:00,5.11086,5.11142,5.11011,5.11123,12000000.0
2008-01-21 03:41:00,5.11133,5.1116,5.11055,5.11125,19000000.0
2008-01-21 03:42:00,5.11233,5.11247,5.11216,5.11216,10000000.0
2008-01-21 03:43:00,5.11186,5.11186,5.10988,5.11067,12000000.0
2008-01-21 03:44:00,5.11073,5.11182,5.11025,5.11182,12000000.0
2008-01-21 03:45:00,5.11077,5.11199,5.11077,5.11192,14000000.0
2008-01-21 03:46:00,5.11153,5.11238,5.11095,5.11144,13000000.0
2008-01-21 03:47:00,5.1108,5.11287,5.1108,5.11287,9000000.0
2008-01-21 03:48:00,5.11205,5.11284,5.11201,5.11249,8000000.0
2008-01-21 03:49:00,5.11165,5.11344,5.11165,5.11238,19000000.0
2008-01-21 03:50:00,5.1128,5.11292,5.11187,5.11188,12000000.0
2008-01-21 03:51:00,5.11286,5.11286,5.11167,5.11254,15000000.0
2008-01-21 03:52:00,5.11316,5.11316,5.11189,5.11253,11000000.0
2008-01-21 03:53:00,5.11144,5.11266,5.11113,5.1118,12000000.0
2008-01-21 03:54:00,5.11208,5.11247,5.11184,5.11217,12000000.0
2008-01-21 03:55:00,5.11124,5.11297,5.11124,5.11233,12000000.0
2008-01-21 03:56:00,5.11337,5.11359,5.11222,5.11289,14000000.0
2008-01-21 03:57:00,5.11405,5.11447,5.1128,5.11396,15000000.0
2008-01-21 03:58:00,5.11391,5.11442,5.11314,5.11408,12000000.0
2008-01-21 03:59:00,5.11291,5.11415,5.11286,5.11347,17000000.0
2008-01-21 04:00:00,5.11325,5.11325,5.11208,5.11246,14000000.0
2008-01-21 04:01:00,5.11277,5.114,5.11209,5.11342,13000000.0
2008-01-21 04:02:00,5.11375,5.11427,5.11259,5.11353,16000000.0
2008-01-21 04:03:00,5.11379,5.11431,5.11274,5.1128,14000000.0
2008-01-21 04:04:00,5.1124,5.11395,5.1124,5.11395,19000000.0
2008-01-21 04:05:00,5.11268,5.11362,5.11226,5.11321,12000000.0
2008-01-21 04:06:00,5.11289,5.1133,5.11187,5.11256,18000000.0
2008-01-21 04:07:00,5.11318,5.11327,5.11186,5.11306,16000000.0
2008-01-21 04:08:00,5.11327,5.11338,5.11202,5.11338,8000000.0
2008-01-21 04:09:00,5.11224,5.11342,5.11176,5.1122,13000000.0
2008-01-21 04:10:00,5.11268,5.1134,5.11185,5.1134,14000000.0
2008-01-21 04:11:00,5.11307,5.11387,5.11209,5.11251,18000000.0
2008-01-21 04:12:00,5.11386,5.11386,5.11234,5.11303,10000000.0
2008-01-21 04:13:00,5.11287,5.11357,5.11222,5.11314,14000000.0
2008-01-21 04:14:00,5.1122,5.11372,5.1122,5.11341,20000000.0
2008-01-21 04:15:00,5.11388,5.11415,5.11256,5.11415,14000000.0
2008-01-21 04:16:00,5.113,5.11359,5.11202,5.11247,15000000.0
2008-01-21 04:17:00,5.11223,5.11386,5.11223,5.11308,22000000.0
2008-01-21 04:18:00,5.11386,5.11448,5.11313,5.11397,17000000.0
2008-01-21 04:19:00,5.11315,5.11421,5.11271,5.11332,12000000.0
2008-01-21 04:20:00,5.11247,5.11386,5.11247,5.11291,17000000.0
2008-01-21 04:21:00,5.11354,5.11384,5.11233,5.11274,13000000.0
2008-01-21 04:22:00,5.11281,5.11338,5.11229,5.11273,14000000.0
2008-01-21 04:23:00,5.11324,5.11324,5.11262,5.1129,9000000.0
2008-01-21 04:24:00,5.11234,5.11313,5.11191,5.11191,9000000.0
2008-01-21 04:25:00,5.11332,5.11529,5.11332,5.11415,13000000.0
2008-01-21 04:26:00,5.11378,5.11565,5.11378,5.11439,12000000.0
2008-01-21 04:27:00,5.11465,5.11616,5.11465,5.11523,16000000.0
2008-01-21 04:28:00,5.11638,5.11647,5.11516,5.11522,11000000.0
2008-01-21 04:29:00,5.11599,5.11631,5.11451,5.11631,20000000.0
2008-01-21 04:30:00,5.11489,5.11608,5.11339,5.11403,16000000.0
2008-01-21 04:31:00,5.11408,5.11488,5.11211,5.11211,12000000.0
2008-01-21 04:32:00,5.113,5.11339,5.11246,5.11269,11000000.0
2008-01-21 04:33:00,5.11327,5.11327,5.11187,5.11237,14000000.0
2008-01-21 04:34:00,5.11123,5.11251,5.11123,5.11203,11000000.0
2008-01-21 04:35:00,5.11184,5.11289,5.1118,5.11289,14000000.0
2008-01-21 04:36:00,5.11246,5.1126,5.11178,5.1122,11000000.0
2008-01-21 04:37:00,5.11119,5.11298,5.11119,5.11204,15000000.0
2008-01-21 04:38:00,5.11257,5.11265,5.11179,5.11233,7000000.0
2008-01-21 04:39:00,5.11155,5.11271,5.11155,5.11203,19000000.0
2008-01-21 04:40:00,5.11304,5.11317,5.11156,5.11224,14000000.0
2008-01-21 04:41:00,5.11281,5.11281,5.11098,5.11098,12000000.0
2008-01-21 04:42:00,5.11278,5.11278,5.11101,5.11212,11000000.0
2008-01-21 04:43:00,5.11155,5.11262,5.11141,5.11171,15000000.0
2008-01-21 04:44:00,5.1118,5.11246,5.11149,5.1121,13000000.0
2008-01-21 04:45:00,5.11274,5.11274,5.11143,5.1118,19000000.0
2008-01-21 04:46:00,5.11149,5.11304,5.11145,5.11304,14000000.0
2008-01-21 04:47:00,5.11218,5.11333,5.11218,5.11333,7000000.0
2008-01-21 04:48:00,5.11345,5.11345,5.11325,5.11325,14000000.0
2008-01-21 04:49:00,5.11274,5.11274,5.11114,5.1118,12000000.0
2008-01-21 04:50:00,5.11201,5.11237,5.1114,5.11213,9000000.0
2008-01-21 04:51:00,5.1111,5.11226,5.1111,5.11174,16000000.0
2008-01-21 04:52:00,5.11188,5.11243,5.11121,5.11153,14000000.0
2008-01-21 04:53:00,5.11209,5.11218,5.11122,5.11215,12000000.0
2008-01-21 04:54:00,5.11186,5.11274,5.11186,5.11195,9000000.0
2008-01-21 04:55:00,5.1113,5.1123,5.11125,5.11187,19000000.0
2008-01-21 04:56:00,5.11124,5.11266,5.11123,5.11178,17000000.0
2008-01-21 04:57:00,5.11095,5.11115,5.11095,5.11095,15000000.0
2008-01-21 04:58:00,5.11277,5.11277,5.11144,5.11264,7000000.0
2008-01-21 04:59:00,5.11308,5.11308,5.11172,5.11207,10000000.0
2008-01-21 05:00:00,5.112,5.11249,5.11165,5.11192,19000000.0
2008-01-21 05:01:00,5.11185,5.11185,5.11165,5.11178,8000000.0
2008-01-21 05:02:00,5.11257,5.11281,5.11177,5.11221,8000000.0
2008-01-21 05:03:00,5.11185,5.11276,5.11185,5.11197,13000000.0
2008-01-21 05:04:00,5.11289,5.11289,5.11145,5.11204,16000000.0
2008-01-21 05:05:00,5.11179,5.11275,5.11134,5.1121,17000000.0
2008-01-21 05:06:00,5.11181,5.11324,5.11181,5.11324,15000000.0
2008-01-21 05:07:00,5.11215,5.11309,5.1119,5.11219,9000000.0
2008-01-21 05:08:00,5.11214,5.11318,5.11161,5.11211,14000000.0
2008-01-21 05:09:00,5.11222,5.11319,5.11201,5.11213,15000000.0
2008-01-21 05:10:00,5.11251,5.11344,5.11178,5.11259,13000000.0
2008-01-21 05:11:00,5.1116,5.11322,5.1116,5.11248,13000000.0
2008-01-21 05:12:00,5.11268,5.11364,5.11195,5.11293,15000000.0
2008-01-21 05:13:00,5.11288,5.11323,5.11204,5.11292,14000000.0
2008-01-21 05:14:00,5.11197,5.11313,5.11144,5.11177,13000000.0
2008-01-21 05:15:00,5.11252,5.11325,5.11182,5.11209,15000000.0
2008-01-21 05:16:00,5.11303,5.11303,5.11174,5.11176,12000000.0
2008-01-21 05:17:00,5.11237,5.11338,5.11169,5.11169,13000000.0
2008-01-21 05:18:00,5.11297,5.11323,5.11185,5.11252,14000000.0
2008-01-21 05:19:00,5.11336,5.11336,5.11212,5.11212,9000000.0
2008-01-21 05:20:00,5.11226,5.11298,5.11182,5.11218,12000000.0
2008-01-21 05:21:00,5.11355,5.11355,5.11217,5.11248,9000000.0
2008-01-21 05:22:00,5.11147,5.11291,5.11147,5.11195,13000000.0
2008-01-21 05:23:00,5.11218,5.11218,5.11122,5.1121,9000000.0
2008-01-21 05:24:00,5.11234,5.11287,5.11163,5.1118,13000000.0
2008-01-21 05:25:00,5.11345,5.11345,5.11325,5.11325,10000000.0
2008-01-21 05:26:00,5.11315,5.11315,5.11142,5.11142,11000000.0
2008-01-21 05:27:00,5.11345,5.11345,5.11325,5.11325,20000000.0
2008-01-21 05:28:00,5.11339,5.11349,5.11324,5.11338,11000000.0
2008-01-21 05:29:00,5.11285,5.11304,5.11189,5.11189,8000000.0
2008-01-21 05:30:00,5.11251,5.11323,5.11195,5.11295,13000000.0
2008-01-21 05:31:00,5.11287,5.11405,5.11245,5.11296,12000000.0
2008-01-21 05:32:00,5.11402,5.11464,5.11246,5.114,14000000.0
2008-01-21 05:33:00,5.11367,5.11398,5.11287,5.1135,10000000.0
2008-01-21 05:34:00,5.11422,5.11481,5.11384,5.11384,14000000.0
2008-01-21 05:35:00,5.11334,5.11433,5.1131,5.11367,16000000.0
2008-01-21 05:36:00,5.11452,5.11452,5.11299,5.11366,11000000.0
2008-01-21 05:37:00,5.11447,5.11447,5.11303,5.11419,14000000.0
2008-01-21 05:38:00,5.11307,5.11367,5.11251,5.11272,12000000.0
2008-01-21 05:39:00,5.1142,5.1142,5.1129,5.11297,16000000.0
2008-01-21 05:40:00,5.11276,5.1135,5.11241,5.11293,15000000.0
2008-01-21 05:41:00,5.11226,5.11349,5.11226,5.11296,11000000.0
2008-01-21 05:42:00,5.11246,5.11391,5.11207,5.11325,20000000.0
2008-01-21 05:43:00,5.11239,5.11373,5.11209,5.11212,13000000.0
2008-01-21 05:44:00,5.11366,5.11366,5.11215,5.11216,10000000.0
2008-01-21 05:45:00,5.11249,5.11331,5.11212,5.11273,9000000.0
2008-01-21 05:46:00,5.11209,5.11356,5.11196,5.11249,24000000.0
2008-01-21 05:47:00,5.11283,5.11318,5.11203,5.11269,16000000.0
2008-01-21 05:48:00,5.11238,5.11385,5.11238,5.11355,8000000.0
2008-01-21 05:49:00,5.11334,5.11401,5.11283,5.11283,7000000.0
2008-01-21 05:50:00,5.11317,5.11484,5.11294,5.11422,11000000.0
2008-01-21 05:51:00,5.11416,5.11455,5.11327,5.11432,18000000.0
2008-01-21 05:52:00,5.11389,5.11648,5.11389,5.11642,9000000.0
2008-01-21 05:53:00,5.11572,5.11706,5.11444,5.11678,15000000.0
2008-01-21 05:54:00,5.11691,5.11706,5.1152,5.1152,14000000.0
2008-01-21 05:55:00,5.11655,5.11793,5.11639,5.11706,15000000.0
2008-01-21 05:56:00,5.11765,5.12086,5.11765,5.12014,23000000.0
2008-01-21 05:57:00,5.11977,5.12081,5.11863,5.11863,17000000.0
2008-01-21 05:58:00,5.11947,5.11987,5.11864,5.11945,11000000.0
2008-01-21 05:59:00,5.12025,5.12038,5.11907,5.11938,13000000.0
2008-01-21 06:00:00,5.11977,5.12076,5.11906,5.12076,18000000.0
2008-01-21 06:01:00,5.11899,5.12042,5.11899,5.11975,9000000.0
2008-01-21 06:02:00,5.11908,5.1203,5.11868,5.1197,16000000.0
2008-01-21 06:03:00,5.11893,5.12002,5.11808,5.11878,12000000.0
2008-01-21 06:04:00,5.11959,5.11959,5.11737,5.11797,17000000.0
2008-01-21 06:05:00,5.11819,5.11902,5.11707,5.11707,11000000.0
2008-01-21 06:06:00,5.11808,5.11918,5.11723,5.11847,14000000.0
2008-01-21 06:07:00,5.12045,5.12045,5.11847,5.11937,13000000.0
2008-01-21 06:08:00,5.11812,5.12021,5.11797,5.1196,13000000.0
2008-01-21 06:09:00,5.11926,5.12018,5.11891,5.11913,11000000.0
2008-01-21 06:10:00,5.11918,5.12011,5.11885,5.12011,8000000.0
2008-01-21 06:11:00,5.11864,5.12017,5.11856,5.11919,17000000.0
2008-01-21 06:12:00,5.11872,5.11972,5.11836,5.11841,13000000.0
2008-01-21 06:13:00,5.11943,5.1198,5.11834,5.11834,13000000.0
2008-01-21 06:14:00,5.11914,5.11942,5.11833,5.11833,11000000.0
2008-01-21 06:15:00,5.11933,5.12008,5.11849,5.11966,16000000.0
2008-01-21 06:16:00,5.12007,5.12017,5.11938,5.11976,13000000.0
2008-01-21 06:17:00,5.11898,5.11998,5.11863,5.11935,18000000.0
2008-01-21 06:18:00,5.1191,5.11998,5.11854,5.11878,11000000.0
2008-01-21 06:19:00,5.11945,5.11977,5.11853,5.11853,7000000.0
2008-01-21 06:20:00,5.1203,5.1203,5.11848,5.11951,17000000.0
2008-01-21 06:21:00,5.11839,5.11917,5.11816,5.1184,13000000.0
2008-01-21 06:22:00,5.11793,5.11951,5.11708,5.11779,19000000.0
2008-01-21 06:23:00,5.11763,5.11873,5.11721,5.11873,19000000.0
2008-01-21 06:24:00,5.11663,5.11874,5.11628,5.11698,20000000.0
2008-01-21 06:25:00,5.11692,5.11825,5.11637,5.11637,8000000.0
2008-01-21 06:26:00,5.11628,5.11718,5.11512,5.11512,19000000.0
2008-01-21 06:27:00,5.11547,5.11678,5.11519,5.11595,12000000.0
2008-01-21 06:28:00,5.11607,5.11783,5.11607,5.1171,10000000.0
2008-01-21 06:29:00,5.11664,5.11736,5.11614,5.11617,10000000.0
2008-01-21 06:30:00,5.11679,5.1176,5.11583,5.11682,12000000.0
2008-01-21 06:31:00,5.11598,5.1173,5.11533,5.11679,15000000.0
2008-01-21 06:32:00,5.11551,5.11669,5.11485,5.11581,11000000.0
2008-01-21 06:33:00,5.11599,5.11708,5.11537,5.11537,13000000.0
2008-01-21 06:34:00,5.11616,5.11702,5.11594,5.1168,7000000.0
2008-01-21 06:35:00,5.1179,5.11801,5.1167,5.11799,11000000.0
2008-01-21 06:36:00,5.11855,5.11859,5.1171,5.11739,7000000.0
2008-01-21 06:37:00,5.11805,5.11846,5.11711,5.11728,9000000.0
2008-01-21 06:38:00,5.11731,5.11816,5.11731,5.11816,11000000.0
2008-01-21 06:39:00,5.11775,5.118,5.11692,5.11726,14000000.0
2008-01-21 06:40:00,5.11636,5.11752,5.11601,5.11601,12000000.0
2008-01-21 06:41:00,5.11783,5.11783,5.11583,5.11693,17000000.0
2008-01-21 06:42:00,5.11685,5.11736,5.11633,5.11655,13000000.0
2008-01-21 06:43:00,5.1162,5.11758,5.1162,5.11674,11000000.0
2008-01-21 06:44:00,5.11807,5.11815,5.11795,5.11815,15000000.0
2008-01-21 06:45:00,5.11646,5.11774,5.11646,5.11673,10000000.0
2008-01-21 06:46:00,5.11722,5.11769,5.11633,5.11707,14000000.0
2008-01-21 06:47:00,5.11712,5.11747,5.11639,5.11639,10000000.0
2008-01-21 06:48:00,5.11814,5.11816,5.11683,5.11715,13000000.0
2008-01-21 06:49:00,5.1175,5.11856,5.11686,5.1176,15000000.0
2008-01-21 06:50:00,5.11702,5.119,5.11702,5.11739,16000000.0
2008-01-21 06:51:00,5.11765,5.11822,5.11741,5.11822,14000000.0
2008-01-21 06:52:00,5.11886,5.11886,5.11788,5.11789,10000000.0
2008-01-21 06:53:00,5.11748,5.1187,5.11713,5.11765,12000000.0
2008-01-21 06:54:00,5.11885,5.11885,5.11662,5.11726,14000000.0
2008-01-21 06:55:00,5.11691,5.11795,5.11627,5.11718,18000000.0
2008-01-21 06:56:00,5.11716,5.11833,5.11659,5.11774,19000000.0
2008-01-21 06:57:00,5.1172,5.1175,5.11629,5.11689,8000000.0
2008-01-21 06:58:00,5.11643,5.11834,5.11643,5.11771,10000000.0
2008-01-21 06:59:00,5.11773,5.11939,5.11773,5.1191,17000000.0
2008-01-21 07:00:00,5.11918,5.12004,5.11831,5.11945,11000000.0
2008-01-21 07:01:00,5.11901,5.11986,5.11783,5.11821,11000000.0
2008-01-21 07:02:00,5.11793,5.11891,5.11742,5.11853,13000000.0
2008-01-21 07:03:00,5.11773,5.11795,5.11645,5.11693,12000000.0
2008-01-21 07:04:00,5.11605,5.11776,5.11512,5.11604,18000000.0
2008-01-21 07:05:00,5.11598,5.11733,5.11582,5.11645,12000000.0
2008-01-21 07:06:00,5.11669,5.11765,5.11603,5.11603,15000000.0
2008-01-21 07:07:00,5.11677,5.11711,5.11611,5.1169,11000000.0
2008-01-21 07:08:00,5.11763,5.11772,5.11609,5.11719,9000000.0
2008-01-21 07:09:00,5.11724,5.11757,5.11635,5.11685,15000000.0
2008-01-21 07:10:00,5.11632,5.11805,5.11628,5.11755,19000000.0
2008-01-21 07:11:00,5.1178,5.11807,5.11659,5.11773,9000000.0
2008-01-21 07:12:00,5.11721,5.11768,5.11655,5.11732,12000000.0
2008-01-21 07:13:00,5.11741,5.11895,5.1172,5.1183,19000000.0
2008-01-21 07:14:00,5.11797,5.11912,5.11788,5.11912,8000000.0
2008-01-21 07:15:00,5.12021,5.12072,5.11901,5.11948,16000000.0
2008-01-21 07:16:00,5.11974,5.12032,5.1185,5.1185,18000000.0
2008-01-21 07:17:00,5.1183,5.1194,5.11731,5.11767,22000000.0
2008-01-21 07:18:00,5.11788,5.11885,5.11716,5.11722,16000000.0
2008-01-21 07:19:00,5.11833,5.11836,5.11778,5.11836,17000000.0
2008-01-21 07:20:00,5.11892,5.11892,5.11713,5.11785,14000000.0
2008-01-21 07:21:00,5.11701,5.11834,5.11695,5.11793,16000000.0
2008-01-21 07:22:00,5.11871,5.11967,5.1185,5.11938,14000000.0
2008-01-21 07:23:00,5.11869,5.11934,5.11806,5.11891,17000000.0
2008-01-21 07:24:00,5.11866,5.11919,5.11814,5.11828,9000000.0
2008-01-21 07:25:00,5.11781,5.11892,5.11714,5.11804,13000000.0
2008-01-21 07:26:00,5.1177,5.1189,5.11747,5.11815,13000000.0
2008-01-21 07:27:00,5.11701,5.11743,5.11662,5.11662,7000000.0
2008-01-21 07:28:00,5.11717,5.11833,5.11637,5.11722,18000000.0
2008-01-21 07:29:00,5.1175,5.11792,5.11742,5.11745,8000000.0
2008-01-21 07:30:00,5.11805,5.11924,5.11764,5.11862,16000000.0
2008-01-21 07:31:00,5.11868,5.11941,5.11802,5.1189,15000000.0
2008-01-21 07:32:00,5.11849,5.11946,5.11774,5.11891,13000000.0
2008-01-21 07:33:00,5.11897,5.11957,5.11867,5.11901,8000000.0
2008-01-21 07:34:00,5.11933,5.12012,5.11919,5.11967,11000000.0
2008-01-21 07:35:00,5.1195,5.12038,5.11824,5.11949,16000000.0
2008-01-21 07:36:00,5.11864,5.11982,5.1186,5.11863,11000000.0
2008-01-21 07:37:00,5.11897,5.11951,5.11851,5.11874,17000000.0
2008-01-21 07:38:00,5.11925,5.11949,5.11868,5.11909,9000000.0
2008-01-21 07:39:00,5.12001,5.12001,5.11865,5.11967,12000000.0
2008-01-21 07:40:00,5.11891,5.12041,5.11887,5.11887,14000000.0
2008-01-21 07:41:00,5.11914,5.12013,5.11836,5.11944,14000000.0
2008-01-21 07:42:00,5.11958,5.11999,5.11873,5.11873,8000000.0
2008-01-21 07:43:00,5.11896,5.1197,5.11821,5.11821,15000000.0
2008-01-21 07:44:00,5.1185,5.11988,5.1185,5.11935,13000000.0
2008-01-21 07:45:00,5.1189,5.11949,5.11819,5.11839,19000000.0
2008-01-21 07:46:00,5.11856,5.11899,5.11838,5.11838,11000000.0
2008-01-21 07:47:00,5.11802,5.11907,5.11799,5.11856,16000000.0
2008-01-21 07:48:00,5.11827,5.1191,5.11827,5.11843,9000000.0
2008-01-21 07:49:00,5.1191,5.1191,5.11801,5.11871,11000000.0
2008-01-21 07:50:00,5.11819,5.11881,5.11808,5.11822,11000000.0
2008-01-21 07:51:00,5.11771,5.1192,5.11771,5.11829,13000000.0
2008-01-21 07:52:00,5.11882,5.11937,5.11778,5.1186,14000000.0
2008-01-21 07:53:00,5.11816,5.11852,5.11679,5.11841,10000000.0
2008-01-21 07:54:00,5.11812,5.11885,5.11708,5.11745,17000000.0
2008-01-21 07:55:00,5.11788,5.11894,5.11781,5.11798,10000000.0
2008-01-21 07:56:00,5.11915,5.11942,5.11782,5.11898,11000000.0
2008-01-21 07:57:00,5.11785,5.11831,5.11761,5.11761,11000000.0
2008-01-21 07:58:00,5.11803,5.11917,5.11785,5.11803,24000000.0
2008-01-21 07:59:00,5.11847,5.11899,5.11757,5.11757,11000000.0
2008-01-21 08:00:00,5.11741,5.11818,5.11716,5.1175,14000000.0
2008-01-21 08:01:00,5.11777,5.11895,5.11735,5.11755,15000000.0
2008-01-21 08:02:00,5.1178,5.11904,5.1175,5.11904,16000000.0
2008-01-21 08:03:00,5.11794,5.11923,5.11794,5.11823,10000000.0
2008-01-21 08:04:00,5.11835,5.12036,5.11801,5.11879,13000000.0
2008-01-21 08:05:00,5.12029,5.12112,5.11935,5.12048,18000000.0
2008-01-21 08:06:00,5.12081,5.12148,5.11993,5.1205,14000000.0
2008-01-21 08:07:00,5.12021,5.12055,5.11955,5.11999,11000000.0
2008-01-21 08:08:00,5.11883,5.11979,5.11825,5.11825,19000000.0
2008-01-21 08:09:00,5.11917,5.11968,5.11831,5.11892,9000000.0
2008-01-21 08:10:00,5.11749,5.11845,5.11747,5.11766,8000000.0
2008-01-21 08:11:00,5.11795,5.11854,5.11711,5.11769,16000000.0
2008-01-21 08:12:00,5.11762,5.11809,5.11697,5.11736,16000000.0
2008-01-21 08:13:00,5.11764,5.11789,5.11639,5.11658,15000000.0
2008-01-21 08:14:00,5.11758,5.11932,5.11706,5.11807,15000000.0
2008-01-21 08:15:00,5.11789,5.11833,5.11769,5.11773,14000000.0
2008-01-21 08:16:00,5.11786,5.11813,5.11506,5.11506,14000000.0
2008-01-21 08:17:00,5.1135,5.11563,5.1133,5.11435,15000000.0
2008-01-21 08:18:00,5.11413,5.11424,5.11317,5.11408,11000000.0
2008-01-21 08:19:00,5.11489,5.11522,5.11365,5.11481,16000000.0
2008-01-21 08:20:00,5.11432,5.11581,5.11429,5.11506,17000000.0
2008-01-21 08:21:00,5.11527,5.11599,5.11481,5.11569,15000000.0
2008-01-21 08:22:00,5.11529,5.11691,5.11529,5.11691,8000000.0
2008-01-21 08:23:00,5.11677,5.11799,5.11603,5.1173,15000000.0
2008-01-21 08:24:00,5.11728,5.11796,5.1169,5.11796,8000000.0
2008-01-21 08:25:00,5.11756,5.11756,5.11576,5.11631,17000000.0
2008-01-21 08:26:00,5.11577,5.11744,5.11577,5.11641,14000000.0
2008-01-21 08:27:00,5.11645,5.11645,5.11625,5.11625,9000000.0
2008-01-21 08:28:00,5.11592,5.11669,5.11541,5.11623,11000000.0
2008-01-21 08:29:00,5.11592,5.11689,5.11564,5.11628,15000000.0
2008-01-21 08:30:00,5.11689,5.11715,5.11605,5.11664,10000000.0
2008-01-21 08:31:00,5.11665,5.11709,5.11564,5.11641,17000000.0
2008-01-21 08:32:00,5.11722,5.11756,5.11578,5.11661,20000000.0
2008-01-21 08:33:00,5.11515,5.11653,5.11512,5.11602,7000000.0
2008-01-21 08:34:00,5.11601,5.11683,5.11601,5.11677,8000000.0
2008-01-21 08:35:00,5.11736,5.1185,5.11678,5.1177,19000000.0
2008-01-21 08:36:00,5.11793,5.1187,5.11721,5.11856,14000000.0
2008-01-21 08:37:00,5.11709,5.11842,5.11702,5.11814,12000000.0
2008-01-21 08:38:00,5.11827,5.11831,5.11663,5.11705,13000000.0
2008-01-21 08:39:00,5.11718,5.11773,5.1164,5.11693,14000000.0
2008-01-21 08:40:00,5.11696,5.1172,5.11585,5.11658,12000000.0
2008-01-21 08:41:00,5.11646,5.11689,5.11568,5.11682,11000000.0
2008-01-21 08:42:00,5.11703,5.11807,5.11694,5.11786,18000000.0
2008-01-21 08:43:00,5.11874,5.11884,5.11733,5.11798,8000000.0
2008-01-21 08:44:00,5.11771,5.11807,5.11345,5.11807,12000000.0
2008-01-21 08:45:00,5.11883,5.1191,5.11764,5.11772,20000000.0
2008-01-21 08:46:00,5.11938,5.11989,5.11881,5.11923,10000000.0
2008-01-21 08:47:00,5.1187,5.12101,5.1187,5.12101,13000000.0
2008-01-21 08:48:00,5.1207,5.12084,5.11904,5.11937,16000000.0
2008-01-21 08:49:00,5.11887,5.12028,5.1187,5.12028,9000000.0
2008-01-21 08:50:00,5.11993,5.12074,5.11922,5.11979,17000000.0
2008-01-21 08:51:00,5.11929,5.12112,5.11901,5.12112,8000000.0
2008-01-21 08:52:00,5.12069,5.12117,5.11955,5.12031,20000000.0
2008-01-21 08:53:00,5.11901,5.12018,5.11315,5.11977,16000000.0
2008-01-21 08:54:00,5.11867,5.11909,5.11296,5.11877,15000000.0
2008-01-21 08:55:00,5.11929,5.12203,5.11929,5.12203,12000000.0
2008-01-21 08:56:00,5.12089,5.12387,5.12089,5.12363,14000000.0
2008-01-21 08:57:00,5.12285,5.12318,5.12092,5.12172,14000000.0
2008-01-21 08:58:00,5.12148,5.12199,5.11965,5.11965,15000000.0
2008-01-21 08:59:00,5.12031,5.12092,5.11886,5.11886,15000000.0
2008-01-21 09:00:00,5.11987,5.12109,5.11928,5.12047,14000000.0
2008-01-21 09:01:00,5.12134,5.12198,5.11997,5.12119,14000000.0
2008-01-21 09:02:00,5.1203,5.12193,5.11683,5.12124,17000000.0
2008-01-21 09:03:00,5.11903,5.12087,5.11897,5.12087,16000000.0
2008-01-21 09:04:00,5.12131,5.12142,5.11961,5.12042,10000000.0
2008-01-21 09:05:00,5.12095,5.12118,5.11923,5.1202,14000000.0
2008-01-21 09:06:00,5.11833,5.11833,5.11218,5.11634,14000000.0
2008-01-21 09:07:00,5.11783,5.11794,5.11641,5.11641,9000000.0
2008-01-21 09:08:00,5.11664,5.11839,5.11664,5.11801,17000000.0
2008-01-21 09:09:00,5.11737,5.118,5.11684,5.11707,9000000.0
2008-01-21 09:10:00,5.11745,5.11799,5.11546,5.11605,12000000.0
2008-01-21 09:11:00,5.11591,5.11649,5.11504,5.11649,15000000.0
2008-01-21 09:12:00,5.11499,5.11743,5.11499,5.11606,14000000.0
2008-01-21 09:13:00,5.11511,5.11554,5.11407,5.1152,12000000.0
2008-01-21 09:14:00,5.11384,5.11427,5.1117,5.11383,13000000.0
2008-01-21 09:15:00,5.11279,5.11279,5.1107,5.11231,13000000.0
2008-01-21 09:16:00,5.11301,5.11301,5.11148,5.11203,10000000.0
2008-01-21 09:17:00,5.11124,5.11314,5.11124,5.11186,14000000.0
2008-01-21 09:18:00,5.11369,5.11377,5.1123,5.1123,16000000.0
2008-01-21 09:19:00,5.11239,5.11402,5.11234,5.11402,14000000.0
2008-01-21 09:20:00,5.11355,5.11461,5.11334,5.11381,11000000.0
2008-01-21 09:21:00,5.11388,5.11388,5.11223,5.11223,11000000.0
2008-01-21 09:22:00,5.11164,5.1132,5.11164,5.11209,18000000.0
2008-01-21 09:23:00,5.11324,5.11326,5.11169,5.11308,18000000.0
2008-01-21 09:24:00,5.11217,5.11436,5.11217,5.11408,18000000.0
2008-01-21 09:25:00,5.11343,5.11358,5.11065,5.11221,13000000.0
2008-01-21 09:26:00,5.11158,5.11238,5.11056,5.11238,13000000.0
2008-01-21 09:27:00,5.11109,5.11293,5.11109,5.11293,11000000.0
2008-01-21 09:28:00,5.11249,5.11299,5.11174,5.11254,12000000.0
2008-01-21 09:29:00,5.11214,5.11347,5.11131,5.11241,16000000.0
2008-01-21 09:30:00,5.11246,5.1129,5.11146,5.11146,11000000.0
2008-01-21 09:31:00,5.11251,5.11399,5.11183,5.11213,13000000.0
2008-01-21 09:32:00,5.11337,5.11577,5.11337,5.11477,14000000.0
2008-01-21 09:33:00,5.11677,5.11677,5.11478,5.11526,16000000.0
2008-01-21 09:34:00,5.11485,5.11553,5.11347,5.11518,13000000.0
2008-01-21 09:35:00,5.11566,5.11749,5.11559,5.11749,9000000.0
2008-01-21 09:36:00,5.11651,5.11818,5.11632,5.11818,7000000.0
2008-01-21 09:37:00,5.11815,5.11815,5.116,5.11605,14000000.0
2008-01-21 09:38:00,5.1155,5.11669,5.11275,5.11434,18000000.0
2008-01-21 09:39:00,5.11546,5.11633,5.11363,5.11363,15000000.0
2008-01-21 09:40:00,5.11291,5.11515,5.11291,5.11515,10000000.0
2008-01-21 09:41:00,5.11568,5.11637,5.11449,5.11613,14000000.0
2008-01-21 09:42:00,5.11618,5.11621,5.11519,5.11615,18000000.0
2008-01-21 09:43:00,5.11531,5.11583,5.11257,5.11408,9000000.0
2008-01-21 09:44:00,5.11506,5.11647,5.11469,5.11647,10000000.0
2008-01-21 09:45:00,5.11668,5.11687,5.11481,5.11577,10000000.0
2008-01-21 09:46:00,5.11625,5.11766,5.11515,5.11766,14000000.0
2008-01-21 09:47:00,5.11837,5.11966,5.11804,5.1195,11000000.0
2008-01-21 09:48:00,5.11936,5.12091,5.11881,5.12091,10000000.0
2008-01-21 09:49:00,5.12097,5.12097,5.11855,5.11924,13000000.0
2008-01-21 09:50:00,5.11919,5.11953,5.11805,5.1191,12000000.0
2008-01-21 09:51:00,5.12009,5.12038,5.11779,5.11883,18000000.0
2008-01-21 09:52:00,5.11705,5.11923,5.11649,5.11857,12000000.0
2008-01-21 09:53:00,5.11844,5.11851,5.11579,5.11743,18000000.0
2008-01-21 09:54:00,5.11685,5.11779,5.11585,5.11685,13000000.0
2008-01-21 09:55:00,5.11723,5.11748,5.11555,5.11635,14000000.0
2008-01-21 09:56:00,5.11647,5.11776,5.1164,5.11725,16000000.0
2008-01-21 09:57:00,5.11787,5.12101,5.1177,5.12042,17000000.0
2008-01-21 09:58:00,5.11938,5.12111,5.11895,5.12026,18000000.0
2008-01-21 09:59:00,5.121,5.12107,5.11935,5.11961,7000000.0
2008-01-21 10:00:00,5.1198,5.12238,5.11916,5.12238,13000000.0
2008-01-21 10:01:00,5.12145,5.12365,5.12145,5.12365,15000000.0
2008-01-21 10:02:00,5.12373,5.12481,5.12251,5.12336,10000000.0
2008-01-21 10:03:00,5.12538,5.12538,5.12338,5.12338,15000000.0
2008-01-21 10:04:00,5.12454,5.12714,5.12389,5.12469,13000000.0
2008-01-21 10:05:00,5.12659,5.12659,5.12426,5.12552,16000000.0
2008-01-21 10:06:00,5.12297,5.12535,5.12297,5.12331,16000000.0
2008-01-21 10:07:00,5.12339,5.12371,5.12149,5.12285,24000000.0
2008-01-21 10:08:00,5.12234,5.12349,5.12202,5.12303,13000000.0
2008-01-21 10:09:00,5.12304,5.12407,5.12168,5.12168,17000000.0
2008-01-21 10:10:00,5.12283,5.1243,5.12204,5.12344,14000000.0
2008-01-21 10:11:00,5.12339,5.1244,5.1229,5.12337,14000000.0
2008-01-21 10:12:00,5.12409,5.12409,5.12276,5.12324,9000000.0
2008-01-21 10:13:00,5.12276,5.12344,5.12124,5.1227,13000000.0
2008-01-21 10:14:00,5.12285,5.12471,5.12254,5.12471,10000000.0
2008-01-21 10:15:00,5.12337,5.12454,5.12249,5.12282,19000000.0
2008-01-21 10:16:00,5.12283,5.12339,5.12145,5.12145,11000000.0
2008-01-21 10:17:00,5.12318,5.1238,5.12103,5.12355,13000000.0
2008-01-21 10:18:00,5.12273,5.12442,5.12265,5.12362,21000000.0
2008-01-21 10:19:00,5.12354,5.12485,5.1232,5.12376,12000000.0
2008-01-21 10:20:00,5.12473,5.12475,5.12156,5.12397,8000000.0
2008-01-21 10:21:00,5.1243,5.12528,5.12286,5.12399,17000000.0
2008-01-21 10:22:00,5.12445,5.127,5.12445,5.127,15000000.0
2008-01-21 10:23:00,5.12673,5.12741,5.12528,5.12604,11000000.0
2008-01-21 10:24:00,5.12655,5.12655,5.12373,5.12413,13000000.0
2008-01-21 10:25:00,5.12411,5.12553,5.12352,5.12392,14000000.0
2008-01-21 10:26:00,5.12548,5.12711,5.12491,5.12711,10000000.0
2008-01-21 10:27:00,5.12649,5.12897,5.12649,5.12897,9000000.0
2008-01-21 10:28:00,5.127,5.12859,5.12637,5.12855,11000000.0
2008-01-21 10:29:00,5.12771,5.1293,5.12756,5.12838,19000000.0
2008-01-21 10:30:00,5.12845,5.12987,5.12785,5.12987,11000000.0
2008-01-21 10:31:00,5.12823,5.12972,5.1282,5.12873,15000000.0
2008-01-21 10:32:00,5.12754,5.12792,5.12617,5.12696,9000000.0
2008-01-21 10:33:00,5.12575,5.12773,5.1245,5.12674,16000000.0
2008-01-21 10:34:00,5.12687,5.12735,5.12617,5.12724,11000000.0
2008-01-21 10:35:00,5.12623,5.1282,5.1262,5.1263,9000000.0
2008-01-21 10:36:00,5.12724,5.12862,5.12639,5.127,13000000.0
2008-01-21 10:37:00,5.12784,5.12892,5.12689,5.12855,14000000.0
2008-01-21 10:38:00,5.12729,5.12818,5.12684,5.1275,7000000.0
2008-01-21 10:39:00,5.12807,5.12818,5.12657,5.12776,12000000.0
2008-01-21 10:40:00,5.12775,5.12775,5.12587,5.12665,17000000.0
2008-01-21 10:41:00,5.12549,5.12767,5.12549,5.12704,15000000.0
2008-01-21 10:42:00,5.12976,5.13254,5.12842,5.13254,13000000.0
2008-01-21 10:43:00,5.13152,5.13292,5.12848,5.13229,15000000.0
2008-01-21 10:44:00,5.13359,5.13395,5.13191,5.13362,11000000.0
2008-01-21 10:45:00,5.13291,5.13563,5.13291,5.13453,17000000.0
2008-01-21 10:46:00,5.13524,5.13584,5.13495,5.13584,9000000.0
2008-01-21 10:47:00,5.13537,5.13537,5.1336,5.13451,9000000.0
2008-01-21 10:48:00,5.13534,5.13568,5.13395,5.13459,11000000.0
2008-01-21 10:49:00,5.1359,5.1363,5.1346,5.13535,11000000.0
2008-01-21 10:50:00,5.13482,5.13497,5.13324,5.13446,16000000.0
2008-01-21 10:51:00,5.13344,5.13593,5.13344,5.13577,21000000.0
2008-01-21 10:52:00,5.1348,5.1355,5.13439,5.13439,8000000.0
2008-01-21 10:53:00,5.13568,5.13748,5.13521,5.13748,12000000.0
2008-01-21 10:54:00,5.13528,5.13734,5.1351,5.13573,16000000.0
2008-01-21 10:55:00,5.13693,5.13717,5.13428,5.13457,13000000.0
2008-01-21 10:56:00,5.1349,5.13653,5.13427,5.13513,16000000.0
2008-01-21 10:57:00,5.13442,5.13581,5.13395,5.13581,10000000.0
2008-01-21 10:58:00,5.13408,5.13553,5.13391,5.13421,12000000.0
2008-01-21 10:59:00,5.13599,5.13599,5.13387,5.13429,11000000.0
2008-01-21 11:00:00,5.13332,5.13504,5.13328,5.13504,13000000.0
2008-01-21 11:01:00,5.1343,5.1348,5.1335,5.13395,9000000.0
2008-01-21 11:02:00,5.13432,5.13458,5.13326,5.13366,8000000.0
2008-01-21 11:03:00,5.13393,5.13419,5.13275,5.13419,10000000.0
2008-01-21 11:04:00,5.1335,5.13418,5.13242,5.13326,12000000.0
2008-01-21 11:05:00,5.13259,5.13441,5.13259,5.13283,11000000.0
2008-01-21 11:06:00,5.13402,5.13402,5.13235,5.13235,8000000.0
2008-01-21 11:07:00,5.13349,5.13371,5.13101,5.13155,14000000.0
2008-01-21 11:08:00,5.1317,5.13268,5.13128,5.13235,18000000.0
2008-01-21 11:09:00,5.13151,5.13255,5.1314,5.13234,15000000.0
2008-01-21 11:10:00,5.13114,5.13289,5.13114,5.13196,12000000.0
2008-01-21 11:11:00,5.13212,5.13269,5.13163,5.13241,11000000.0
2008-01-21 11:12:00,5.13224,5.13374,5.13179,5.13374,8000000.0
2008-01-21 11:13:00,5.13289,5.13443,5.13259,5.13293,15000000.0
2008-01-21 11:14:00,5.13257,5.13342,5.13156,5.13206,13000000.0
2008-01-21 11:15:00,5.13214,5.13418,5.1318,5.13232,20000000.0
2008-01-21 11:16:00,5.13366,5.13377,5.13206,5.1325,15000000.0
2008-01-21 11:17:00,5.13247,5.13388,5.13207,5.13207,18000000.0
2008-01-21 11:18:00,5.13391,5.13391,5.13203,5.13247,20000000.0
2008-01-21 11:19:00,5.13375,5.1344,5.13238,5.13286,13000000.0
2008-01-21 11:20:00,5.13393,5.13503,5.13335,5.13365,20000000.0
2008-01-21 11:21:00,5.13551,5.13652,5.13435,5.13554,18000000.0
2008-01-21 11:22:00,5.1361,5.13716,5.13548,5.1361,18000000.0
2008-01-21 11:23:00,5.13554,5.1373,5.13499,5.13729,13000000.0
2008-01-21 11:24:00,5.13537,5.13669,5.13519,5.13645,9000000.0
2008-01-21 11:25:00,5.13567,5.13567,5.13366,5.13476,8000000.0
2008-01-21 11:26:00,5.1341,5.13572,5.13359,5.1357,8000000.0
2008-01-21 11:27:00,5.13524,5.13576,5.13405,5.13455,7000000.0
2008-01-21 11:28:00,5.13562,5.13651,5.13462,5.13629,14000000.0
2008-01-21 11:29:00,5.13542,5.13606,5.13425,5.13425,16000000.0
2008-01-21 11:30:00,5.13428,5.13464,5.13357,5.13381,7000000.0
2008-01-21 11:31:00,5.13281,5.13457,5.13238,5.13393,15000000.0
2008-01-21 11:32:00,5.1337,5.13437,5.1331,5.13392,10000000.0
2008-01-21 11:33:00,5.13335,5.1359,5.13276,5.1359,8000000.0
2008-01-21 11:34:00,5.13525,5.13595,5.13484,5.13484,11000000.0
2008-01-21 11:35:00,5.13617,5.13763,5.13555,5.13763,15000000.0
2008-01-21 11:36:00,5.13701,5.13728,5.13545,5.13728,14000000.0
2008-01-21 11:37:00,5.13747,5.13787,5.13638,5.13778,11000000.0
2008-01-21 11:38:00,5.13737,5.13881,5.13645,5.13881,12000000.0
2008-01-21 11:39:00,5.13852,5.13898,5.13707,5.13707,13000000.0
2008-01-21 11:40:00,5.13795,5.13887,5.13793,5.13854,8000000.0
2008-01-21 11:41:00,5.13711,5.1394,5.13703,5.13923,13000000.0
2008-01-21 11:42:00,5.13791,5.13896,5.13728,5.13759,18000000.0
2008-01-21 11:43:00,5.13758,5.13899,5.13689,5.13814,13000000.0
2008-01-21 11:44:00,5.13792,5.13872,5.13725,5.13803,14000000.0
2008-01-21 11:45:00,5.13706,5.13874,5.13666,5.1379,12000000.0
2008-01-21 11:46:00,5.13795,5.13831,5.13652,5.13779,14000000.0
2008-01-21 11:47:00,5.13705,5.13877,5.13681,5.13858,15000000.0
2008-01-21 11:48:00,5.13802,5.13905,5.1375,5.13752,9000000.0
2008-01-21 11:49:00,5.13823,5.1391,5.13795,5.1391,14000000.0
2008-01-21 11:50:00,5.13834,5.13926,5.13758,5.13915,17000000.0
2008-01-21 11:51:00,5.13846,5.14009,5.1382,5.13847,15000000.0
2008-01-21 11:52:00,5.13875,5.13932,5.13774,5.13932,15000000.0
2008-01-21 11:53:00,5.13868,5.13884,5.13613,5.13736,14000000.0
2008-01-21 11:54:00,5.13629,5.13677,5.13509,5.13509,9000000.0
2008-01-21 11:55:00,5.13629,5.13671,5.13517,5.13518,11000000.0
2008-01-21 11:56:00,5.1367,5.1367,5.13472,5.13515,13000000.0
2008-01-21 11:57:00,5.13574,5.13574,5.13396,5.13422,13000000.0
2008-01-21 11:58:00,5.13602,5.13602,5.1332,5.13464,12000000.0
2008-01-21 11:59:00,5.13346,5.13398,5.13172,5.13172,12000000.0
2008-01-21 12:00:00,5.13249,5.13308,5.13131,5.13225,12000000.0
2008-01-21 12:01:00,5.13114,5.13226,5.1304,5.13125,22000000.0
2008-01-21 12:02:00,5.13131,5.13234,5.13114,5.13234,10000000.0
2008-01-21 12:03:00,5.1308,5.13339,5.1308,5.13339,18000000.0
2008-01-21 12:04:00,5.13343,5.13426,5.13236,5.13426,12000000.0
2008-01-21 12:05:00,5.13263,5.13346,5.13187,5.13261,15000000.0
2008-01-21 12:06:00,5.13272,5.13374,5.13233,5.13236,14000000.0
2008-01-21 12:07:00,5.13361,5.1337,5.13256,5.13271,15000000.0
2008-01-21 12:08:00,5.13265,5.13395,5.13224,5.13335,19000000.0
2008-01-21 12:09:00,5.1343,5.13529,5.13356,5.13443,12000000.0
2008-01-21 12:10:00,5.13515,5.13647,5.13443,5.13492,23000000.0
2008-01-21 12:11:00,5.13542,5.13651,5.13514,5.13651,21000000.0
2008-01-21 12:12:00,5.1366,5.13724,5.13604,5.13678,9000000.0
2008-01-21 12:13:00,5.1363,5.13719,5.13494,5.1359,13000000.0
2008-01-21 12:14:00,5.13461,5.13577,5.13459,5.13545,15000000.0
2008-01-21 12:15:00,5.13598,5.136,5.13474,5.13541,14000000.0
2008-01-21 12:16:00,5.13501,5.13647,5.13483,5.13647,16000000.0
2008-01-21 12:17:00,5.13545,5.13633,5.13443,5.13516,13000000.0
2008-01-21 12:18:00,5.13444,5.13602,5.13444,5.13557,9000000.0
2008-01-21 12:19:00,5.13611,5.13611,5.13485,5.13565,10000000.0
2008-01-21 12:20:00,5.13496,5.13524,5.13398,5.13483,7000000.0
2008-01-21 12:21:00,5.13334,5.13515,5.13334,5.13515,13000000.0
2008-01-21 12:22:00,5.13375,5.13575,5.13375,5.13451,10000000.0
2008-01-21 12:23:00,5.1362,5.1362,5.13488,5.13509,10000000.0
2008-01-21 12:24:00,5.13675,5.13675,5.13566,5.13646,12000000.0
2008-01-21 12:25:00,5.13478,5.1369,5.13478,5.13645,12000000.0
2008-01-21 12:26:00,5.13606,5.13778,5.13606,5.13696,20000000.0
2008-01-21 12:27:00,5.13719,5.13852,5.13709,5.13852,12000000.0
2008-01-21 12:28:00,5.13774,5.14034,5.13774,5.13994,14000000.0
2008-01-21 12:29:00,5.13768,5.13945,5.1375,5.13912,10000000.0
2008-01-21 12:30:00,5.13804,5.13909,5.13734,5.13889,19000000.0
2008-01-21 12:31:00,5.1374,5.13949,5.1374,5.13949,11000000.0
2008-01-21 12:32:00,5.14008,5.14008,5.13864,5.13963,10000000.0
2008-01-21 12:33:00,5.14002,5.14082,5.13836,5.14075,15000000.0
2008-01-21 12:34:00,5.14104,5.14118,5.13883,5.13996,16000000.0
2008-01-21 12:35:00,5.13822,5.13946,5.13776,5.1391,10000000.0
2008-01-21 12:36:00,5.13735,5.13875,5.13735,5.13819,11000000.0
2008-01-21 12:37:00,5.13903,5.13903,5.13771,5.13807,10000000.0
2008-01-21 12:38:00,5.13781,5.14043,5.13781,5.13883,14000000.0
2008-01-21 12:39:00,5.13908,5.13976,5.13748,5.13917,14000000.0
2008-01-21 12:40:00,5.13922,5.13975,5.13841,5.13969,11000000.0
2008-01-21 12:41:00,5.13879,5.13971,5.13845,5.13845,12000000.0
2008-01-21 12:42:00,5.13909,5.13929,5.13742,5.13742,14000000.0
2008-01-21 12:43:00,5.13929,5.13967,5.1376,5.13829,15000000.0
2008-01-21 12:44:00,5.13779,5.13998,5.13779,5.13897,16000000.0
2008-01-21 12:45:00,5.13943,5.14012,5.13896,5.13983,10000000.0
2008-01-21 12:46:00,5.13953,5.14124,5.1395,5.13992,12000000.0
2008-01-21 12:47:00,5.13987,5.14069,5.13904,5.13986,13000000.0
2008-01-21 12:48:00,5.13939,5.14112,5.13878,5.14112,12000000.0
2008-01-21 12:49:00,5.14084,5.14224,5.14019,5.14019,14000000.0
2008-01-21 12:50:00,5.14129,5.14263,5.14093,5.14161,9000000.0
2008-01-21 12:51:00,5.14074,5.14194,5.14036,5.14049,10000000.0
2008-01-21 12:52:00,5.1423,5.1423,5.14057,5.14177,22000000.0
2008-01-21 12:53:00,5.14087,5.14174,5.14022,5.14174,14000000.0
2008-01-21 12:54:00,5.14098,5.14177,5.14021,5.14084,13000000.0
2008-01-21 12:55:00,5.14046,5.1423,5.14041,5.14088,21000000.0
2008-01-21 12:56:00,5.14112,5.1424,5.14062,5.1417,18000000.0
2008-01-21 12:57:00,5.14136,5.14231,5.14136,5.14231,7000000.0
2008-01-21 12:58:00,5.14162,5.14274,5.14052,5.14052,12000000.0
2008-01-21 12:59:00,5.14189,5.14304,5.14081,5.14179,18000000.0
2008-01-21 13:00:00,5.14179,5.14299,5.14125,5.14155,14000000.0
2008-01-21 13:01:00,5.1425,5.14267,5.1413,5.1419,11000000.0
2008-01-21 13:02:00,5.14128,5.14276,5.141,5.14204,15000000.0
2008-01-21 13:03:00,5.14269,5.14279,5.14088,5.14253,15000000.0
2008-01-21 13:04:00,5.14111,5.14231,5.14111,5.14126,16000000.0
2008-01-21 13:05:00,5.14124,5.14239,5.14064,5.14212,9000000.0
2008-01-21 13:06:00,5.14138,5.14281,5.14092,5.14184,13000000.0
2008-01-21 13:07:00,5.14284,5.14284,5.14123,5.14187,13000000.0
2008-01-21 13:08:00,5.14176,5.14291,5.14131,5.14291,10000000.0
2008-01-21 13:09:00,5.14205,5.1426,5.14116,5.14152,15000000.0
2008-01-21 13:10:00,5.14238,5.14512,5.14087,5.1435,12000000.0
2008-01-21 13:11:00,5.14474,5.14767,5.14408,5.14761,12000000.0
2008-01-21 13:12:00,5.14641,5.14893,5.14621,5.1481,12000000.0
2008-01-21 13:13:00,5.14705,5.14878,5.14671,5.14868,11000000.0
2008-01-21 13:14:00,5.14669,5.14735,5.14601,5.14601,9000000.0
2008-01-21 13:15:00,5.1469,5.14704,5.14472,5.14532,15000000.0
2008-01-21 13:16:00,5.14611,5.14611,5.1443,5.14536,15000000.0
2008-01-21 13:17:00,5.14456,5.14604,5.14447,5.14474,17000000.0
2008-01-21 13:18:00,5.14498,5.14595,5.14345,5.1451,15000000.0
2008-01-21 13:19:00,5.14249,5.14448,5.14246,5.14394,15000000.0
2008-01-21 13:20:00,5.14177,5.14364,5.14177,5.14234,19000000.0
2008-01-21 13:21:00,5.14417,5.14447,5.14325,5.14441,10000000.0
2008-01-21 13:22:00,5.14416,5.1444,5.14303,5.14381,8000000.0
2008-01-21 13:23:00,5.14328,5.14369,5.14112,5.14112,15000000.0
2008-01-21 13:24:00,5.14151,5.14182,5.1399,5.14046,11000000.0
2008-01-21 13:25:00,5.13957,5.14058,5.13866,5.13932,9000000.0
2008-01-21 13:26:00,5.14115,5.14115,5.13989,5.14052,8000000.0
2008-01-21 13:27:00,5.14116,5.14116,5.13785,5.13785,15000000.0
2008-01-21 13:28:00,5.13913,5.1405,5.13803,5.14042,17000000.0
2008-01-21 13:29:00,5.13946,5.1417,5.13912,5.14025,11000000.0
2008-01-21 13:30:00,5.14135,5.14385,5.14089,5.1437,21000000.0
2008-01-21 13:31:00,5.14335,5.1435,5.14198,5.14198,11000000.0
2008-01-21 13:32:00,5.14138,5.14245,5.14038,5.14171,10000000.0
2008-01-21 13:33:00,5.14057,5.14115,5.1397,5.13999,8000000.0
2008-01-21 13:34:00,5.13965,5.14136,5.13933,5.14136,15000000.0
2008-01-21 13:35:00,5.14024,5.14123,5.13977,5.14022,13000000.0
2008-01-21 13:36:00,5.14128,5.14175,5.13998,5.14175,11000000.0
2008-01-21 13:37:00,5.14154,5.14154,5.14006,5.14006,8000000.0
2008-01-21 13:38:00,5.14011,5.14166,5.13965,5.14015,13000000.0
2008-01-21 13:39:00,5.1411,5.14237,5.14055,5.14237,7000000.0
2008-01-21 13:40:00,5.14233,5.14352,5.14143,5.14236,12000000.0
2008-01-21 13:41:00,5.14395,5.14426,5.14265,5.14417,15000000.0
2008-01-21 13:42:00,5.14394,5.14425,5.14266,5.14334,22000000.0
2008-01-21 13:43:00,5.14379,5.14486,5.14253,5.14253,13000000.0
2008-01-21 13:44:00,5.14322,5.14406,5.14261,5.14388,14000000.0
2008-01-21 13:45:00,5.1431,5.14468,5.14278,5.14468,7000000.0
2008-01-21 13:46:00,5.14319,5.14421,5.14259,5.14269,11000000.0
2008-01-21 13:47:00,5.14263,5.14405,5.14197,5.14277,11000000.0
2008-01-21 13:48:00,5.14087,5.14329,5.1408,5.1421,14000000.0
2008-01-21 13:49:00,5.14062,5.14283,5.14062,5.14154,13000000.0
2008-01-21 13:50:00,5.14154,5.14231,5.14072,5.14231,12000000.0
2008-01-21 13:51:00,5.14208,5.14229,5.13994,5.13994,11000000.0
2008-01-21 13:52:00,5.13942,5.14043,5.13828,5.13828,9000000.0
2008-01-21 13:53:00,5.13894,5.1394,5.13834,5.1386,11000000.0
2008-01-21 13:54:00,5.13915,5.1393,5.13781,5.1393,17000000.0
2008-01-21 13:55:00,5.13842,5.14055,5.13842,5.13929,22000000.0
2008-01-21 13:56:00,5.13956,5.14117,5.13895,5.14073,13000000.0
2008-01-21 13:57:00,5.14173,5.14173,5.13982,5.14027,19000000.0
2008-01-21 13:58:00,5.14111,5.14116,5.13959,5.13972,11000000.0
2008-01-21 13:59:00,5.14094,5.14154,5.14007,5.1413,7000000.0
2008-01-21 14:00:00,5.14062,5.14062,5.13892,5.13963,9000000.0
2008-01-21 14:01:00,5.13964,5.14033,5.13872,5.13992,7000000.0
2008-01-21 14:02:00,5.14126,5.14247,5.14044,5.14088,13000000.0
2008-01-21 14:03:00,5.14209,5.14246,5.14028,5.14193,17000000.0
2008-01-21 14:04:00,5.14051,5.14138,5.13934,5.14119,13000000.0
2008-01-21 14:05:00,5.1405,5.14076,5.13985,5.14062,8000000.0
2008-01-21 14:06:00,5.13991,5.14037,5.1388,5.13995,10000000.0
2008-01-21 14:07:00,5.14003,5.14003,5.13851,5.13851,10000000.0
2008-01-21 14:08:00,5.13967,5.13967,5.13818,5.13926,14000000.0
2008-01-21 14:09:00,5.14017,5.14017,5.13826,5.13826,16000000.0
2008-01-21 14:10:00,5.13964,5.13972,5.13827,5.13864,12000000.0
2008-01-21 14:11:00,5.13937,5.1397,5.13805,5.13851,14000000.0
2008-01-21 14:12:00,5.13944,5.14096,5.13911,5.14032,13000000.0
2008-01-21 14:13:00,5.14075,5.14181,5.14004,5.14172,11000000.0
2008-01-21 14:14:00,5.14054,5.14177,5.13894,5.14056,14000000.0
2008-01-21 14:15:00,5.13956,5.14077,5.13924,5.14077,11000000.0
2008-01-21 14:16:00,5.13874,5.14101,5.13874,5.14083,11000000.0
2008-01-21 14:17:00,5.14041,5.14065,5.13886,5.13999,14000000.0
2008-01-21 14:18:00,5.13909,5.13987,5.13843,5.13843,11000000.0
2008-01-21 14:19:00,5.13911,5.13946,5.13761,5.13946,8000000.0
2008-01-21 14:20:00,5.13792,5.13792,5.13531,5.13623,10000000.0
2008-01-21 14:21:00,5.13518,5.13644,5.13275,5.13531,14000000.0
2008-01-21 14:22:00,5.13477,5.13654,5.13363,5.13598,17000000.0
2008-01-21 14:23:00,5.13532,5.13743,5.13532,5.13672,8000000.0
2008-01-21 14:24:00,5.13796,5.13796,5.13629,5.13773,16000000.0
2008-01-21 14:25:00,5.13557,5.13732,5.1352,5.13521,11000000.0
2008-01-21 14:26:00,5.13688,5.13688,5.13466,5.13492,14000000.0
2008-01-21 14:27:00,5.13546,5.1357,5.13418,5.1355,8000000.0
2008-01-21 14:28:00,5.13471,5.13536,5.13365,5.13425,11000000.0
2008-01-21 14:29:00,5.13294,5.13359,5.13021,5.13021,11000000.0
2008-01-21 14:30:00,5.13128,5.13146,5.12916,5.13022,14000000.0
2008-01-21 14:31:00,5.13098,5.13434,5.13073,5.13241,15000000.0
2008-01-21 14:32:00,5.13249,5.13351,5.13214,5.13266,9000000.0
2008-01-21 14:33:00,5.13314,5.13436,5.13308,5.1341,12000000.0
2008-01-21 14:34:00,5.13465,5.13465,5.13301,5.13416,12000000.0
2008-01-21 14:35:00,5.13381,5.13467,5.13298,5.13382,18000000.0
2008-01-21 14:36:00,5.13416,5.13493,5.13349,5.13447,12000000.0
2008-01-21 14:37:00,5.13335,5.13394,5.13233,5.13281,12000000.0
2008-01-21 14:38:00,5.13433,5.13433,5.13261,5.13429,24000000.0
2008-01-21 14:39:00,5.13331,5.13453,5.13311,5.13443,12000000.0
2008-01-21 14:40:00,5.13323,5.13469,5.13276,5.13276,15000000.0
2008-01-21 14:41:00,5.13404,5.13454,5.13267,5.13321,17000000.0
2008-01-21 14:42:00,5.13271,5.13407,5.13271,5.13354,15000000.0
2008-01-21 14:43:00,5.13512,5.13621,5.13381,5.13621,9000000.0
2008-01-21 14:44:00,5.13499,5.13632,5.13499,5.13534,7000000.0
2008-01-21 14:45:00,5.13668,5.13668,5.13527,5.13631,17000000.0
2008-01-21 14:46:00,5.13663,5.1374,5.13557,5.13617,14000000.0
2008-01-21 14:47:00,5.13704,5.13737,5.136,5.13647,16000000.0
2008-01-21 14:48:00,5.13676,5.1374,5.13577,5.13659,12000000.0
2008-01-21 14:49:00,5.13498,5.13693,5.13498,5.13642,20000000.0
2008-01-21 14:50:00,5.13567,5.13723,5.13567,5.13682,12000000.0
2008-01-21 14:51:00,5.13662,5.13972,5.13662,5.13972,12000000.0
2008-01-21 14:52:00,5.13816,5.14115,5.13816,5.13892,22000000.0
2008-01-21 14:53:00,5.14025,5.14117,5.13944,5.1398,17000000.0
2008-01-21 14:54:00,5.14079,5.14162,5.13993,5.14093,14000000.0
2008-01-21 14:55:00,5.14096,5.14108,5.13896,5.14085,20000000.0
2008-01-21 14:56:00,5.14105,5.14105,5.13857,5.14028,22000000.0
2008-01-21 14:57:00,5.13969,5.14043,5.13937,5.14001,10000000.0
2008-01-21 14:58:00,5.13833,5.14002,5.13784,5.13784,17000000.0
2008-01-21 14:59:00,5.13777,5.13959,5.13777,5.1385,12000000.0
2008-01-21 15:00:00,5.1398,5.1398,5.13747,5.13762,14000000.0
2008-01-21 15:01:00,5.13834,5.13906,5.13756,5.13756,16000000.0
2008-01-21 15:02:00,5.13926,5.13926,5.13786,5.13851,13000000.0
2008-01-21 15:03:00,5.13886,5.13891,5.13731,5.13806,7000000.0
2008-01-21 15:04:00,5.13764,5.1389,5.13752,5.13867,12000000.0
2008-01-21 15:05:00,5.13735,5.13848,5.13721,5.13798,20000000.0
2008-01-21 15:06:00,5.13838,5.13838,5.13574,5.13707,9000000.0
2008-01-21 15:07:00,5.13492,5.13586,5.13435,5.13435,9000000.0
2008-01-21 15:08:00,5.13488,5.13502,5.13317,5.13415,14000000.0
2008-01-21 15:09:00,5.13425,5.13425,5.1331,5.1335,14000000.0
2008-01-21 15:10:00,5.13369,5.13443,5.13279,5.13369,15000000.0
2008-01-21 15:11:00,5.13394,5.13504,5.13324,5.13324,10000000.0
2008-01-21 15:12:00,5.13516,5.13587,5.13435,5.13465,10000000.0
2008-01-21 15:13:00,5.13527,5.13921,5.13527,5.13921,20000000.0
2008-01-21 15:14:00,5.13982,5.14028,5.13855,5.13929,10000000.0
2008-01-21 15:15:00,5.13897,5.1399,5.13827,5.13905,13000000.0
2008-01-21 15:16:00,5.13857,5.13927,5.13613,5.13869,11000000.0
2008-01-21 15:17:00,5.13897,5.13914,5.13799,5.1391,17000000.0
2008-01-21 15:18:00,5.13978,5.14118,5.13874,5.14118,11000000.0
2008-01-21 15:19:00,5.1409,5.14178,5.13962,5.14079,18000000.0
2008-01-21 15:20:00,5.14205,5.14205,5.14009,5.1413,14000000.0
2008-01-21 15:21:00,5.14062,5.14188,5.13991,5.14188,15000000.0
2008-01-21 15:22:00,5.14111,5.1414,5.13992,5.14038,8000000.0
2008-01-21 15:23:00,5.13934,5.14185,5.13934,5.14185,15000000.0
2008-01-21 15:24:00,5.14069,5.14166,5.13994,5.14079,12000000.0
2008-01-21 15:25:00,5.14193,5.14193,5.13982,5.13985,12000000.0
2008-01-21 15:26:00,5.14104,5.14146,5.13992,5.14059,15000000.0
2008-01-21 15:27:00,5.13932,5.14066,5.13906,5.14032,12000000.0
2008-01-21 15:28:00,5.14063,5.14063,5.13896,5.13957,12000000.0
2008-01-21 15:29:00,5.14092,5.14129,5.13967,5.14003,10000000.0
2008-01-21 15:30:00,5.14027,5.1407,5.13925,5.13948,12000000.0
2008-01-21 15:31:00,5.14091,5.14091,5.13867,5.13911,19000000.0
2008-01-21 15:32:00,5.14045,5.14057,5.13819,5.13819,7000000.0
2008-01-21 15:33:00,5.13875,5.13905,5.13596,5.13596,7000000.0
2008-01-21 15:34:00,5.13777,5.13944,5.13713,5.13713,12000000.0
2008-01-21 15:35:00,5.13821,5.13922,5.13703,5.13703,17000000.0
2008-01-21 15:36:00,5.13662,5.1379,5.13629,5.13629,11000000.0
2008-01-21 15:37:00,5.13798,5.13815,5.13678,5.13685,14000000.0
2008-01-21 15:38:00,5.13672,5.13772,5.13462,5.13636,20000000.0
2008-01-21 15:39:00,5.13408,5.13638,5.13408,5.13633,8000000.0
2008-01-21 15:40:00,5.13508,5.13667,5.13492,5.13561,11000000.0
2008-01-21 15:41:00,5.1363,5.13708,5.13584,5.13685,10000000.0
2008-01-21 15:42:00,5.13708,5.13721,5.13571,5.13634,13000000.0
2008-01-21 15:43:00,5.1357,5.13653,5.13452,5.13563,14000000.0
2008-01-21 15:44:00,5.13632,5.13665,5.13452,5.13572,8000000.0
2008-01-21 15:45:00,5.13399,5.136,5.13399,5.13539,10000000.0
2008-01-21 15:46:00,5.13498,5.13715,5.13449,5.13662,12000000.0
2008-01-21 15:47:00,5.13474,5.13648,5.13471,5.13491,18000000.0
2008-01-21 15:48:00,5.13529,5.13584,5.13448,5.13584,9000000.0
2008-01-21 15:49:00,5.13475,5.13641,5.13469,5.13509,14000000.0
2008-01-21 15:50:00,5.13559,5.1361,5.13493,5.13493,18000000.0
2008-01-21 15:51:00,5.13574,5.1361,5.13503,5.1355,8000000.0
2008-01-21 15:52:00,5.13566,5.13634,5.13494,5.13623,11000000.0
2008-01-21 15:53:00,5.13628,5.13628,5.13495,5.13549,15000000.0
2008-01-21 15:54:00,5.13577,5.13582,5.13492,5.13529,9000000.0
2008-01-21 15:55:00,5.13512,5.13588,5.13494,5.13514,9000000.0
2008-01-21 15:56:00,5.13528,5.13562,5.13401,5.13441,11000000.0
2008-01-21 15:57:00,5.13315,5.13415,5.13261,5.13337,15000000.0
2008-01-21 15:58:00,5.13218,5.13347,5.13066,5.13196,13000000.0
2008-01-21 15:59:00,5.13064,5.13214,5.13059,5.13214,15000000.0
2008-01-21 16:00:00,5.13185,5.13321,5.13121,5.13162,11000000.0
2008-01-21 16:01:00,5.13184,5.13248,5.13039,5.1315,14000000.0
2008-01-21 16:02:00,5.13387,5.13581,5.13261,5.13581,11000000.0
2008-01-21 16:03:00,5.13589,5.13679,5.1351,5.13645,8000000.0
2008-01-21 16:04:00,5.13638,5.1378,5.13638,5.13674,8000000.0
2008-01-21 16:05:00,5.13636,5.13744,5.13636,5.1366,8000000.0
2008-01-21 16:06:00,5.13572,5.13703,5.13499,5.13631,16000000.0
2008-01-21 16:07:00,5.1365,5.13782,5.13452,5.13774,18000000.0
2008-01-21 16:08:00,5.13589,5.137,5.13566,5.13566,14000000.0
2008-01-21 16:09:00,5.13564,5.1362,5.13509,5.13553,12000000.0
2008-01-21 16:10:00,5.13624,5.13624,5.13412,5.1362,10000000.0
2008-01-21 16:11:00,5.13517,5.1364,5.13517,5.1364,13000000.0
2008-01-21 16:12:00,5.13579,5.13924,5.13531,5.13924,16000000.0
2008-01-21 16:13:00,5.13881,5.13881,5.13721,5.13803,7000000.0
2008-01-21 16:14:00,5.13789,5.1387,5.13744,5.13809,16000000.0
2008-01-21 16:15:00,5.13767,5.13817,5.13633,5.13649,15000000.0
2008-01-21 16:16:00,5.13595,5.13654,5.13484,5.13484,17000000.0
2008-01-21 16:17:00,5.13574,5.13691,5.13532,5.13593,10000000.0
2008-01-21 16:18:00,5.13546,5.13643,5.1352,5.13556,10000000.0
2008-01-21 16:19:00,5.13607,5.13616,5.13473,5.13534,12000000.0
2008-01-21 16:20:00,5.1358,5.13736,5.13557,5.13638,11000000.0
2008-01-21 16:21:00,5.13639,5.13715,5.13589,5.13608,8000000.0
2008-01-21 16:22:00,5.13697,5.13793,5.13641,5.1367,16000000.0
2008-01-21 16:23:00,5.13738,5.13738,5.13574,5.13674,11000000.0
2008-01-21 16:24:00,5.13563,5.13605,5.13437,5.13605,14000000.0
2008-01-21 16:25:00,5.13481,5.13624,5.13477,5.13574,13000000.0
2008-01-21 16:26:00,5.1354,5.13627,5.13488,5.13492,16000000.0
2008-01-21 16:27:00,5.13617,5.13636,5.13428,5.13523,20000000.0
2008-01-21 16:28:00,5.13563,5.13697,5.13493,5.1362,12000000.0
2008-01-21 16:29:00,5.13669,5.13669,5.13496,5.13649,13000000.0
2008-01-21 16:30:00,5.13475,5.13648,5.13462,5.13556,17000000.0
2008-01-21 16:31:00,5.13659,5.13659,5.13527,5.13573,13000000.0
2008-01-21 16:32:00,5.13632,5.13797,5.13589,5.13797,10000000.0
2008-01-21 16:33:00,5.13754,5.1402,5.13754,5.13993,15000000.0
2008-01-21 16:34:00,5.14022,5.14022,5.13809,5.13898,9000000.0
2008-01-21 16:35:00,5.13904,5.13975,5.13837,5.13963,18000000.0
2008-01-21 16:36:00,5.13893,5.1402,5.13823,5.13993,8000000.0
2008-01-21 16:37:00,5.14095,5.14183,5.13936,5.13936,22000000.0
2008-01-21 16:38:00,5.14038,5.14038,5.13837,5.13837,14000000.0
2008-01-21 16:39:00,5.13875,5.14085,5.13875,5.13918,14000000.0
2008-01-21 16:40:00,5.14005,5.14018,5.13898,5.13901,17000000.0
2008-01-21 16:41:00,5.13929,5.14015,5.13899,5.13912,9000000.0
2008-01-21 16:42:00,5.13936,5.13976,5.13815,5.13958,13000000.0
2008-01-21 16:43:00,5.13852,5.13896,5.1376,5.13824,13000000.0
2008-01-21 16:44:00,5.13952,5.1396,5.13854,5.13929,11000000.0
2008-01-21 16:45:00,5.13942,5.13942,5.13747,5.13791,18000000.0
2008-01-21 16:46:00,5.13853,5.13879,5.13771,5.13879,11000000.0
2008-01-21 16:47:00,5.13857,5.13857,5.137,5.13764,15000000.0
2008-01-21 16:48:00,5.13634,5.13812,5.13613,5.138,7000000.0
2008-01-21 16:49:00,5.13653,5.13789,5.1359,5.13715,16000000.0
2008-01-21 16:50:00,5.13755,5.13755,5.13601,5.13718,9000000.0
2008-01-21 16:51:00,5.13633,5.13766,5.13561,5.13644,22000000.0
2008-01-21 16:52:00,5.13679,5.13792,5.13642,5.13743,11000000.0
2008-01-21 16:53:00,5.13761,5.13791,5.13612,5.13749,12000000.0
2008-01-21 16:54:00,5.13719,5.13758,5.13593,5.13593,17000000.0
2008-01-21 16:55:00,5.13651,5.13743,5.1359,5.1359,15000000.0
2008-01-21 16:56:00,5.13688,5.13757,5.13659,5.13664,11000000.0
2008-01-21 16:57:00,5.13838,5.13846,5.13671,5.13769,8000000.0
2008-01-21 16:58:00,5.13599,5.13836,5.13599,5.13777,12000000.0
2008-01-21 16:59:00,5.13785,5.13864,5.13714,5.13728,15000000.0
2008-01-21 17:00:00,5.13826,5.13826,5.13699,5.13699,10000000.0
2008-01-21 17:01:00,5.13755,5.13782,5.13643,5.13643,10000000.0
2008-01-21 17:02:00,5.13724,5.13732,5.13626,5.13732,8000000.0
2008-01-21 17:03:00,5.13733,5.13733,5.13572,5.13672,11000000.0
2008-01-21 17:04:00,5.13742,5.13767,5.13624,5.13767,10000000.0
2008-01-21 17:05:00,5.13725,5.13773,5.13645,5.13645,18000000.0
2008-01-21 17:06:00,5.13711,5.13754,5.13669,5.13719,9000000.0
2008-01-21 17:07:00,5.13675,5.13731,5.13582,5.13619,20000000.0
2008-01-21 17:08:00,5.1363,5.13763,5.13582,5.13635,11000000.0
2008-01-21 17:09:00,5.136,5.13692,5.13538,5.13598,14000000.0
2008-01-21 17:10:00,5.13558,5.13724,5.13558,5.13658,10000000.0
2008-01-21 17:11:00,5.13669,5.13729,5.1356,5.1356,12000000.0
2008-01-21 17:12:00,5.13663,5.13683,5.13602,5.13665,7000000.0
2008-01-21 17:13:00,5.13552,5.13711,5.13552,5.13668,13000000.0
2008-01-21 17:14:00,5.13644,5.13751,5.13573,5.13653,13000000.0
2008-01-21 17:15:00,5.13623,5.13738,5.13583,5.13738,12000000.0
2008-01-21 17:16:00,5.13728,5.13788,5.13661,5.13718,13000000.0
2008-01-21 17:17:00,5.1376,5.13794,5.13683,5.13744,12000000.0
2008-01-21 17:18:00,5.13738,5.13833,5.13693,5.13787,15000000.0
2008-01-21 17:19:00,5.1386,5.13895,5.13765,5.13827,10000000.0
2008-01-21 17:20:00,5.13881,5.1399,5.13834,5.1399,13000000.0
2008-01-21 17:21:00,5.1383,5.13926,5.13774,5.13814,17000000.0
2008-01-21 17:22:00,5.1384,5.14,5.13796,5.13929,15000000.0
2008-01-21 17:23:00,5.1389,5.1397,5.13842,5.1385,10000000.0
2008-01-21 17:24:00,5.1381,5.14045,5.1381,5.13903,17000000.0
2008-01-21 17:25:00,5.13911,5.14032,5.13861,5.14032,11000000.0
2008-01-21 17:26:00,5.13936,5.14003,5.13856,5.13908,12000000.0
2008-01-21 17:27:00,5.13838,5.13978,5.13838,5.13941,9000000.0
2008-01-21 17:28:00,5.14033,5.14033,5.13865,5.13964,16000000.0
2008-01-21 17:29:00,5.13923,5.13967,5.13864,5.139,9000000.0
2008-01-21 17:30:00,5.13933,5.13933,5.13717,5.1379,11000000.0
2008-01-21 17:31:00,5.13811,5.13923,5.13767,5.13825,13000000.0
2008-01-21 17:32:00,5.13824,5.13867,5.13772,5.13844,13000000.0
2008-01-21 17:33:00,5.13829,5.13953,5.13809,5.13877,11000000.0
2008-01-21 17:34:00,5.13847,5.13919,5.13783,5.13848,12000000.0
2008-01-21 17:35:00,5.13859,5.13941,5.13774,5.13837,13000000.0
2008-01-21 17:36:00,5.13798,5.14022,5.13779,5.13874,14000000.0
2008-01-21 17:37:00,5.13975,5.13993,5.13798,5.13878,10000000.0
2008-01-21 17:38:00,5.13854,5.14012,5.13814,5.14012,7000000.0
2008-01-21 17:39:00,5.13903,5.13984,5.13863,5.13984,16000000.0
2008-01-21 17:40:00,5.13775,5.13919,5.13753,5.13833,17000000.0
2008-01-21 17:41:00,5.13854,5.13876,5.1371,5.1371,16000000.0
2008-01-21 17:42:00,5.13844,5.13922,5.13724,5.13724,16000000.0
2008-01-21 17:43:00,5.13793,5.13832,5.13601,5.1369,17000000.0
2008-01-21 17:44:00,5.13722,5.13763,5.13626,5.13626,8000000.0
2008-01-21 17:45:00,5.13737,5.13737,5.13617,5.13672,11000000.0
2008-01-21 17:46:00,5.13777,5.13808,5.13697,5.13709,9000000.0
2008-01-21 17:47:00,5.13699,5.13844,5.13662,5.13738,19000000.0
2008-01-21 17:48:00,5.13679,5.13784,5.13665,5.13698,16000000.0
2008-01-21 17:49:00,5.13621,5.13781,5.13612,5.13694,15000000.0
2008-01-21 17:50:00,5.13602,5.13785,5.13602,5.13785,11000000.0
2008-01-21 17:51:00,5.1364,5.13714,5.1364,5.13671,9000000.0
2008-01-21 17:52:00,5.13563,5.13688,5.13535,5.1363,11000000.0
2008-01-21 17:53:00,5.13658,5.13659,5.13558,5.13659,9000000.0
2008-01-21 17:54:00,5.13523,5.13673,5.13523,5.13596,10000000.0
2008-01-21 17:55:00,5.13513,5.13602,5.13503,5.13598,10000000.0
2008-01-21 17:56:00,5.13592,5.13794,5.13475,5.13794,16000000.0
2008-01-21 17:57:00,5.13719,5.14058,5.13705,5.1387,14000000.0
2008-01-21 17:58:00,5.13965,5.14043,5.13861,5.13927,24000000.0
2008-01-21 17:59:00,5.13892,5.14026,5.13873,5.13986,11000000.0
2008-01-21 18:00:00,5.14065,5.14086,5.13929,5.13956,10000000.0
2008-01-21 18:01:00,5.14068,5.14068,5.13858,5.13858,14000000.0
2008-01-21 18:02:00,5.13967,5.14043,5.139,5.13974,12000000.0
2008-01-21 18:03:00,5.13911,5.14106,5.13911,5.13987,17000000.0
2008-01-21 18:04:00,5.14004,5.14124,5.1397,5.14043,15000000.0
2008-01-21 18:05:00,5.14104,5.14104,5.13915,5.13985,15000000.0
2008-01-21 18:06:00,5.13919,5.14083,5.13902,5.14042,15000000.0
2008-01-21 18:07:00,5.14084,5.14092,5.13885,5.14034,16000000.0
2008-01-21 18:08:00,5.14049,5.1416,5.13966,5.14094,16000000.0
2008-01-21 18:09:00,5.14226,5.14415,5.14176,5.14415,12000000.0
2008-01-21 18:10:00,5.14423,5.14431,5.14236,5.14304,17000000.0
2008-01-21 18:11:00,5.1425,5.14462,5.1425,5.14405,16000000.0
2008-01-21 18:12:00,5.14345,5.1443,5.14306,5.14392,13000000.0
2008-01-21 18:13:00,5.14266,5.14449,5.14266,5.14316,17000000.0
2008-01-21 18:14:00,5.14452,5.14452,5.14313,5.14331,13000000.0
2008-01-21 18:15:00,5.14296,5.14379,5.1421,5.14321,13000000.0
2008-01-21 18:16:00,5.14368,5.14378,5.14203,5.14271,15000000.0
2008-01-21 18:17:00,5.14298,5.1443,5.14276,5.1443,16000000.0
2008-01-21 18:18:00,5.14451,5.14588,5.14343,5.1455,18000000.0
2008-01-21 18:19:00,5.14622,5.14805,5.14383,5.14805,12000000.0
2008-01-21 18:20:00,5.14888,5.15018,5.1465,5.14827,16000000.0
2008-01-21 18:21:00,5.1482,5.14958,5.14749,5.14749,19000000.0
2008-01-21 18:22:00,5.14842,5.15469,5.14842,5.1533,20000000.0
2008-01-21 18:23:00,5.15624,5.15854,5.15427,5.15427,16000000.0
2008-01-21 18:24:00,5.15466,5.15549,5.15338,5.15396,14000000.0
2008-01-21 18:25:00,5.15431,5.15529,5.15241,5.15365,18000000.0
2008-01-21 18:26:00,5.15308,5.15378,5.15073,5.15127,9000000.0
2008-01-21 18:27:00,5.15152,5.15285,5.15067,5.15245,16000000.0
2008-01-21 18:28:00,5.1506,5.15273,5.1506,5.15273,11000000.0
2008-01-21 18:29:00,5.1529,5.1529,5.15003,5.15114,15000000.0
2008-01-21 18:30:00,5.15181,5.15299,5.15153,5.15227,14000000.0
2008-01-21 18:31:00,5.15288,5.15428,5.15171,5.15415,19000000.0
2008-01-21 18:32:00,5.15278,5.1541,5.15227,5.15397,13000000.0
2008-01-21 18:33:00,5.15334,5.15376,5.15226,5.1528,13000000.0
2008-01-21 18:34:00,5.1539,5.1539,5.15241,5.15322,9000000.0
2008-01-21 18:35:00,5.15249,5.15356,5.15189,5.15266,14000000.0
2008-01-21 18:36:00,5.15151,5.15283,5.15103,5.1517,12000000.0
2008-01-21 18:37:00,5.15215,5.15286,5.15154,5.15179,13000000.0
2008-01-21 18:38:00,5.15263,5.15367,5.15138,5.15198,17000000.0
2008-01-21 18:39:00,5.15315,5.15315,5.15141,5.15147,18000000.0
2008-01-21 18:40:00,5.15126,5.15284,5.15114,5.1527,14000000.0
2008-01-21 18:41:00,5.15366,5.15366,5.15207,5.15266,18000000.0
2008-01-21 18:42:00,5.15277,5.15395,5.15254,5.15392,14000000.0
2008-01-21 18:43:00,5.15281,5.15281,5.15109,5.15156,14000000.0
2008-01-21 18:44:00,5.15207,5.15231,5.15049,5.15231,12000000.0
2008-01-21 18:45:00,5.15078,5.15201,5.15043,5.15095,17000000.0
2008-01-21 18:46:00,5.15253,5.15306,5.15159,5.15205,15000000.0
2008-01-21 18:47:00,5.15273,5.15365,5.15098,5.15286,16000000.0
2008-01-21 18:48:00,5.15353,5.15411,5.1524,5.15336,11000000.0
2008-01-21 18:49:00,5.15415,5.1543,5.1522,5.1522,8000000.0
2008-01-21 18:50:00,5.15382,5.15402,5.15218,5.15294,16000000.0
2008-01-21 18:51:00,5.15246,5.15384,5.15246,5.15297,19000000.0
2008-01-21 18:52:00,5.15219,5.1532,5.15174,5.15232,10000000.0
2008-01-21 18:53:00,5.15165,5.1529,5.15165,5.15287,10000000.0
2008-01-21 18:54:00,5.15317,5.15317,5.15095,5.15229,11000000.0
2008-01-21 18:55:00,5.15198,5.15295,5.15155,5.15211,8000000.0
2008-01-21 18:56:00,5.15275,5.15395,5.15168,5.15261,16000000.0
2008-01-21 18:57:00,5.15378,5.15429,5.15293,5.15393,8000000.0
2008-01-21 18:58:00,5.1535,5.15363,5.15241,5.15349,13000000.0
2008-01-21 18:59:00,5.15212,5.15368,5.15212,5.15273,17000000.0
2008-01-21 19:00:00,5.15322,5.15413,5.15206,5.1536,13000000.0
2008-01-21 19:01:00,5.15307,5.15406,5.15232,5.15406,12000000.0
2008-01-21 19:02:00,5.15344,5.15379,5.15264,5.15334,16000000.0
2008-01-21 19:03:00,5.15367,5.15367,5.15161,5.15295,17000000.0
2008-01-21 19:04:00,5.15337,5.15377,5.15212,5.15259,12000000.0
2008-01-21 19:05:00,5.15327,5.15392,5.1519,5.15225,17000000.0
2008-01-21 19:06:00,5.1541,5.15417,5.15236,5.15294,7000000.0
2008-01-21 19:07:00,5.15386,5.15407,5.15236,5.15338,20000000.0
2008-01-21 19:08:00,5.15323,5.15423,5.15285,5.15325,21000000.0
2008-01-21 19:09:00,5.15259,5.15439,5.15259,5.15439,16000000.0
2008-01-21 19:10:00,5.15282,5.15411,5.15242,5.15242,14000000.0
2008-01-21 19:11:00,5.1525,5.1539,5.1525,5.1532,12000000.0
2008-01-21 19:12:00,5.15311,5.15443,5.15261,5.15443,18000000.0
2008-01-21 19:13:00,5.15379,5.15472,5.1529,5.15472,14000000.0
2008-01-21 19:14:00,5.15265,5.15377,5.15227,5.15227,18000000.0
2008-01-21 19:15:00,5.15217,5.15301,5.15217,5.15279,9000000.0
2008-01-21 19:16:00,5.15264,5.15307,5.15203,5.15307,12000000.0
2008-01-21 19:17:00,5.1534,5.15348,5.15242,5.15344,14000000.0
2008-01-21 19:18:00,5.1529,5.15337,5.15174,5.15337,16000000.0
2008-01-21 19:19:00,5.1529,5.15335,5.15193,5.15335,7000000.0
2008-01-21 19:20:00,5.15128,5.1533,5.15128,5.1533,8000000.0
2008-01-21 19:21:00,5.1527,5.15352,5.15194,5.15247,18000000.0
2008-01-21 19:22:00,5.15181,5.1528,5.15161,5.15261,9000000.0
2008-01-21 19:23:00,5.15265,5.15293,5.15192,5.15217,10000000.0
2008-01-21 19:24:00,5.15232,5.15325,5.15197,5.15225,11000000.0
2008-01-21 19:25:00,5.15314,5.15314,5.15137,5.15171,17000000.0
2008-01-21 19:26:00,5.15259,5.15259,5.15163,5.15191,11000000.0
2008-01-21 19:27:00,5.15266,5.15301,5.15193,5.15221,13000000.0
2008-01-21 19:28:00,5.15227,5.1529,5.15198,5.15268,10000000.0
2008-01-21 19:29:00,5.1528,5.15302,5.15178,5.15261,11000000.0
2008-01-21 19:30:00,5.15262,5.15265,5.15138,5.15221,12000000.0
2008-01-21 19:31:00,5.15149,5.15313,5.15149,5.15185,8000000.0
2008-01-21 19:32:00,5.1517,5.1523,5.15164,5.15196,11000000.0
2008-01-21 19:33:00,5.15136,5.15272,5.15136,5.15186,13000000.0
2008-01-21 19:34:00,5.15202,5.15231,5.15107,5.1519,12000000.0
2008-01-21 19:35:00,5.15216,5.15226,5.1512,5.152,13000000.0
2008-01-21 19:36:00,5.15224,5.15272,5.15146,5.15247,12000000.0
2008-01-21 19:37:00,5.15114,5.15226,5.15114,5.152,8000000.0
2008-01-21 19:38:00,5.15211,5.15258,5.15144,5.15237,20000000.0
2008-01-21 19:39:00,5.15098,5.15315,5.15098,5.15242,11000000.0
2008-01-21 19:40:00,5.15317,5.15335,5.15232,5.15261,11000000.0
2008-01-21 19:41:00,5.15219,5.1529,5.15199,5.15283,9000000.0
2008-01-21 19:42:00,5.15267,5.15267,5.15129,5.1525,10000000.0
2008-01-21 19:43:00,5.15304,5.15347,5.1519,5.15289,14000000.0
2008-01-21 19:44:00,5.15377,5.15377,5.15256,5.15256,15000000.0
2008-01-21 19:45:00,5.15269,5.15406,5.15269,5.15293,12000000.0
2008-01-21 19:46:00,5.15386,5.15395,5.15273,5.15381,11000000.0
2008-01-21 19:47:00,5.15395,5.15464,5.15359,5.15464,10000000.0
2008-01-21 19:48:00,5.15377,5.15434,5.15308,5.15308,9000000.0
2008-01-21 19:49:00,5.15355,5.15437,5.1529,5.15307,16000000.0
2008-01-21 19:50:00,5.15436,5.15452,5.15321,5.15321,10000000.0
2008-01-21 19:51:00,5.15363,5.15404,5.15341,5.15341,11000000.0
2008-01-21 19:52:00,5.1537,5.15414,5.15249,5.1531,19000000.0
2008-01-21 19:53:00,5.15343,5.15428,5.15241,5.15342,19000000.0
2008-01-21 19:54:00,5.15385,5.15418,5.15269,5.15418,14000000.0
2008-01-21 19:55:00,5.153,5.15463,5.15297,5.15331,16000000.0
2008-01-21 19:56:00,5.15272,5.15411,5.15271,5.15359,12000000.0
2008-01-21 19:57:00,5.1535,5.15436,5.15228,5.15345,14000000.0
2008-01-21 19:58:00,5.15255,5.15279,5.15044,5.15149,13000000.0
2008-01-21 19:59:00,5.15113,5.15211,5.15065,5.15139,10000000.0
2008-01-21 20:00:00,5.15113,5.15263,5.15019,5.15123,15000000.0
2008-01-21 20:01:00,5.15199,5.15323,5.15152,5.15211,14000000.0
2008-01-21 20:02:00,5.15207,5.15249,5.15101,5.15101,8000000.0
2008-01-21 20:03:00,5.15177,5.15195,5.15083,5.15128,13000000.0
2008-01-21 20:04:00,5.15211,5.1522,5.15049,5.15194,12000000.0
2008-01-21 20:05:00,5.15169,5.15198,5.15074,5.1513,11000000.0
2008-01-21 20:06:00,5.15105,5.15136,5.15002,5.15002,10000000.0
2008-01-21 20:07:00,5.15204,5.15206,5.15072,5.15164,13000000.0
2008-01-21 20:08:00,5.15165,5.15272,5.15106,5.15121,16000000.0
2008-01-21 20:09:00,5.15058,5.15221,5.15058,5.15155,17000000.0
2008-01-21 20:10:00,5.15068,5.15131,5.15035,5.1509,10000000.0
2008-01-21 20:11:00,5.15148,5.1519,5.15031,5.15031,13000000.0
2008-01-21 20:12:00,5.15182,5.15227,5.15084,5.15154,15000000.0
2008-01-21 20:13:00,5.15145,5.15165,5.15091,5.15114,13000000.0
2008-01-21 20:14:00,5.15134,5.15196,5.15108,5.15184,8000000.0
2008-01-21 20:15:00,5.1521,5.15232,5.15096,5.15168,10000000.0
2008-01-21 20:16:00,5.15145,5.15214,5.15097,5.15114,14000000.0
2008-01-21 20:17:00,5.15108,5.15215,5.15053,5.15136,13000000.0
2008-01-21 20:18:00,5.15102,5.15195,5.15072,5.15128,7000000.0
2008-01-21 20:19:00,5.15091,5.15091,5.15044,5.15057,11000000.0
2008-01-21 20:20:00,5.15132,5.15202,5.15132,5.15197,19000000.0
2008-01-21 20:21:00,5.15224,5.15247,5.15133,5.15133,11000000.0
2008-01-21 20:22:00,5.1527,5.1527,5.15035,5.15119,11000000.0
2008-01-21 20:23:00,5.1519,5.15197,5.15073,5.15073,13000000.0
2008-01-21 20:24:00,5.1519,5.1519,5.15087,5.1513,9000000.0
2008-01-21 20:25:00,5.15136,5.15213,5.15102,5.15137,18000000.0
2008-01-21 20:26:00,5.15161,5.15219,5.15144,5.15144,7000000.0
2008-01-21 20:27:00,5.15113,5.15224,5.15048,5.15166,9000000.0
2008-01-21 20:28:00,5.15121,5.15238,5.15107,5.15141,13000000.0
2008-01-21 20:29:00,5.15222,5.15232,5.15069,5.15069,14000000.0
2008-01-21 20:30:00,5.15231,5.15231,5.15076,5.15129,16000000.0
2008-01-21 20:31:00,5.15243,5.15254,5.15092,5.15142,22000000.0
2008-01-21 20:32:00,5.15111,5.15171,5.1511,5.1511,12000000.0
2008-01-21 20:33:00,5.15115,5.15249,5.151,5.15249,13000000.0
2008-01-21 20:34:00,5.15145,5.15207,5.1511,5.15166,15000000.0
2008-01-21 20:35:00,5.15186,5.15232,5.15069,5.15232,16000000.0
2008-01-21 20:36:00,5.15207,5.15252,5.1511,5.15183,15000000.0
2008-01-21 20:37:00,5.1518,5.1531,5.1515,5.15192,14000000.0
2008-01-21 20:38:00,5.15269,5.15281,5.15161,5.15162,13000000.0
2008-01-21 20:39:00,5.15289,5.15317,5.15113,5.15162,18000000.0
2008-01-21 20:40:00,5.15242,5.15306,5.15158,5.15257,14000000.0
2008-01-21 20:41:00,5.1523,5.15295,5.15146,5.1526,18000000.0
2008-01-21 20:42:00,5.15105,5.15332,5.15101,5.1525,12000000.0
2008-01-21 20:43:00,5.15234,5.15305,5.15157,5.15297,18000000.0
2008-01-21 20:44:00,5.15222,5.15309,5.15135,5.15249,18000000.0
2008-01-21 20:45:00,5.15273,5.15309,5.1522,5.15275,11000000.0
2008-01-21 20:46:00,5.1518,5.15312,5.15149,5.15237,18000000.0
2008-01-21 20:47:00,5.15182,5.15326,5.15132,5.15326,20000000.0
2008-01-21 20:48:00,5.15342,5.15342,5.15197,5.15269,17000000.0
2008-01-21 20:49:00,5.15307,5.15307,5.15145,5.15145,16000000.0
2008-01-21 20:50:00,5.15228,5.15228,5.1518,5.15185,8000000.0
2008-01-21 20:51:00,5.15216,5.15279,5.15178,5.15251,8000000.0
2008-01-21 20:52:00,5.15213,5.15283,5.15176,5.15245,12000000.0
2008-01-21 20:53:00,5.15184,5.15408,5.15184,5.15271,16000000.0
2008-01-21 20:54:00,5.15235,5.15269,5.152,5.152,15000000.0
2008-01-21 20:55:00,5.15369,5.15418,5.15239,5.15319,16000000.0
2008-01-21 20:56:00,5.15355,5.15398,5.15221,5.15221,7000000.0
2008-01-21 20:57:00,5.15262,5.15408,5.15262,5.15278,14000000.0
2008-01-21 20:58:00,5.15347,5.15347,5.15278,5.15278,10000000.0
2008-01-21 20:59:00,5.15366,5.1542,5.15246,5.15327,11000000.0
2008-01-21 21:00:00,5.15308,5.15451,5.15284,5.15349,14000000.0
2008-01-21 21:01:00,5.15381,5.15493,5.15331,5.15448,12000000.0
2008-01-21 21:02:00,5.15424,5.15468,5.15355,5.15356,17000000.0
2008-01-21 21:03:00,5.15475,5.15475,5.15383,5.15461,11000000.0
2008-01-21 21:04:00,5.15487,5.15487,5.15385,5.15393,10000000.0
2008-01-21 21:05:00,5.15354,5.15413,5.15333,5.15393,8000000.0
2008-01-21 21:06:00,5.1537,5.15512,5.1537,5.15399,13000000.0
2008-01-21 21:07:00,5.15384,5.15444,5.15335,5.1541,14000000.0
2008-01-21 21:08:00,5.15337,5.15397,5.15337,5.15397,8000000.0
2008-01-21 21:09:00,5.15404,5.15428,5.15393,5.15412,13000000.0
2008-01-21 21:10:00,5.15399,5.1549,5.15363,5.15472,17000000.0
2008-01-21 21:11:00,5.15395,5.15441,5.15336,5.1542,15000000.0
2008-01-21 21:12:00,5.15349,5.15373,5.15341,5.15373,11000000.0
2008-01-21 21:13:00,5.15376,5.15405,5.15376,5.15399,12000000.0
2008-01-21 21:14:00,5.15405,5.15436,5.15335,5.15429,14000000.0
2008-01-21 21:15:00,5.15373,5.15406,5.15288,5.15374,13000000.0
2008-01-21 21:16:00,5.15409,5.15465,5.15306,5.15357,12000000.0
2008-01-21 21:17:00,5.15354,5.15391,5.15277,5.15391,16000000.0
2008-01-21 21:18:00,5.15318,5.15318,5.15166,5.15255,15000000.0
2008-01-21 21:19:00,5.15251,5.1534,5.15207,5.15307,15000000.0
2008-01-21 21:20:00,5.15266,5.15431,5.15258,5.15345,8000000.0
2008-01-21 21:21:00,5.15314,5.15398,5.15242,5.15287,17000000.0
2008-01-21 21:22:00,5.1535,5.15385,5.15198,5.15264,11000000.0
2008-01-21 21:23:00,5.15294,5.15356,5.15246,5.15261,23000000.0
2008-01-21 21:24:00,5.15292,5.15315,5.15178,5.15194,13000000.0
2008-01-21 21:25:00,5.1522,5.1522,5.15124,5.15145,15000000.0
2008-01-21 21:26:00,5.1532,5.1532,5.15184,5.1529,10000000.0
2008-01-21 21:27:00,5.15261,5.15261,5.15132,5.15132,10000000.0
2008-01-21 21:28:00,5.15221,5.15297,5.15156,5.15251,13000000.0
2008-01-21 21:29:00,5.15261,5.15292,5.15183,5.15274,10000000.0
2008-01-21 21:30:00,5.15189,5.15297,5.1515,5.15272,16000000.0
2008-01-21 21:31:00,5.15258,5.15322,5.15258,5.15322,18000000.0
2008-01-21 21:32:00,5.15328,5.15347,5.15208,5.15308,15000000.0
2008-01-21 21:33:00,5.15341,5.15341,5.15225,5.15225,13000000.0
2008-01-21 21:34:00,5.15197,5.15272,5.15178,5.15232,9000000.0
2008-01-21 21:35:00,5.15202,5.15325,5.15202,5.15325,8000000.0
2008-01-21 21:36:00,5.15234,5.15298,5.15175,5.15175,18000000.0
2008-01-21 21:37:00,5.15191,5.15317,5.15191,5.15246,22000000.0
2008-01-21 21:38:00,5.15156,5.15287,5.15156,5.15224,9000000.0
2008-01-21 21:39:00,5.15206,5.15206,5.15158,5.15173,11000000.0
2008-01-21 21:40:00,5.15215,5.15215,5.15195,5.15208,19000000.0
2008-01-21 21:41:00,5.15258,5.15265,5.15245,5.15258,12000000.0
2008-01-21 21:42:00,5.15283,5.15301,5.15277,5.15278,11000000.0
2008-01-21 21:43:00,5.15265,5.15265,5.15165,5.15187,14000000.0
2008-01-21 21:44:00,5.15197,5.15201,5.15173,5.15182,13000000.0
2008-01-21 21:45:00,5.1519,5.15198,5.15175,5.15182,12000000.0
2008-01-21 21:46:00,5.15138,5.15145,5.15125,5.15145,14000000.0
2008-01-21 21:47:00,5.15129,5.15141,5.15115,5.15134,17000000.0
2008-01-21 21:48:00,5.15208,5.15278,5.15159,5.15182,16000000.0
2008-01-21 21:49:00,5.15136,5.15164,5.15128,5.1515,14000000.0
2008-01-21 21:50:00,5.15161,5.15256,5.15136,5.15204,13000000.0
2008-01-21 21:51:00,5.15128,5.15187,5.15128,5.15187,14000000.0
2008-01-21 21:52:00,5.15107,5.15215,5.15107,5.15173,17000000.0
2008-01-21 21:53:00,5.15205,5.15205,5.15036,5.1519,27000000.0
2008-01-21 21:54:00,5.15065,5.15195,5.15065,5.15195,10000000.0
2008-01-21 21:55:00,5.15126,5.15159,5.15059,5.15103,8000000.0
2008-01-21 21:56:00,5.1509,5.15218,5.15066,5.15132,16000000.0
2008-01-21 21:57:00,5.15023,5.15144,5.15014,5.15034,18000000.0
2008-01-21 21:58:00,5.14997,5.15144,5.14997,5.15056,18000000.0
2008-01-21 21:59:00,5.15048,5.15276,5.14997,5.15276,17000000.0
2008-01-21 22:00:00,5.15121,5.15229,5.15121,5.15146,9000000.0
2008-01-21 22:01:00,5.15216,5.15277,5.15176,5.1525,22000000.0
2008-01-21 22:02:00,5.15218,5.15234,5.15127,5.15127,11000000.0
2008-01-21 22:03:00,5.15138,5.15257,5.15138,5.15257,16000000.0
2008-01-21 22:04:00,5.15105,5.15125,5.15105,5.15117,12000000.0
2008-01-21 22:05:00,5.15235,5.15255,5.15235,5.15255,7000000.0
2008-01-21 22:06:00,5.1519,5.15306,5.15144,5.15213,15000000.0
2008-01-21 22:07:00,5.15171,5.15225,5.1514,5.15195,19000000.0
2008-01-21 22:08:00,5.15261,5.15261,5.15142,5.15201,11000000.0
2008-01-21 22:09:00,5.15211,5.15261,5.1513,5.1526,10000000.0
2008-01-21 22:10:00,5.15206,5.15243,5.15089,5.15096,10000000.0
2008-01-21 22:11:00,5.15148,5.15179,5.15078,5.15119,18000000.0
2008-01-21 22:12:00,5.15121,5.1518,5.15093,5.15165,11000000.0
2008-01-21 22:13:00,5.15105,5.15174,5.15065,5.15143,14000000.0
2008-01-21 22:14:00,5.15089,5.152,5.15024,5.15051,24000000.0
2008-01-21 22:15:00,5.15049,5.15157,5.15009,5.15116,13000000.0
2008-01-21 22:16:00,5.14983,5.15068,5.14983,5.15053,13000000.0
2008-01-21 22:17:00,5.15018,5.15155,5.15012,5.15155,8000000.0
2008-01-21 22:18:00,5.15082,5.15082,5.15002,5.15002,13000000.0
2008-01-21 22:19:00,5.15082,5.15082,5.15025,5.15033,14000000.0
2008-01-21 22:20:00,5.15059,5.15121,5.14984,5.15101,21000000.0
2008-01-21 22:21:00,5.15043,5.15142,5.15004,5.15036,13000000.0
2008-01-21 22:22:00,5.15038,5.15095,5.14994,5.14998,12000000.0
2008-01-21 22:23:00,5.15165,5.15183,5.1502,5.15168,18000000.0
2008-01-21 22:24:00,5.15133,5.15163,5.15049,5.15085,14000000.0
2008-01-21 22:25:00,5.15155,5.15155,5.15096,5.15107,13000000.0
2008-01-21 22:26:00,5.15173,5.15173,5.15023,5.15067,13000000.0
2008-01-21 22:27:00,5.15113,5.15173,5.15043,5.15135,16000000.0
2008-01-21 22:28:00,5.15043,5.15117,5.15043,5.15117,13000000.0
2008-01-21 22:29:00,5.15051,5.15166,5.15045,5.15084,21000000.0
2008-01-21 22:30:00,5.15008,5.15152,5.14998,5.15042,17000000.0
2008-01-21 22:31:00,5.15091,5.15098,5.15027,5.15074,10000000.0
2008-01-21 22:32:00,5.15039,5.15151,5.15039,5.15151,13000000.0
2008-01-21 22:33:00,5.15008,5.1512,5.15008,5.15082,13000000.0
2008-01-21 22:34:00,5.15117,5.15121,5.15022,5.15055,13000000.0
2008-01-21 22:35:00,5.15088,5.15095,5.15075,5.15095,19000000.0
2008-01-21 22:36:00,5.15084,5.151,5.1507,5.15088,14000000.0
2008-01-21 22:37:00,5.15137,5.15157,5.15048,5.15131,17000000.0
2008-01-21 22:38:00,5.1519,5.15208,5.15131,5.1518,9000000.0
2008-01-21 22:39:00,5.15123,5.15198,5.15079,5.15129,20000000.0
2008-01-21 22:40:00,5.15239,5.15239,5.15205,5.15205,13000000.0
2008-01-21 22:41:00,5.15221,5.15245,5.15215,5.15217,13000000.0
2008-01-21 22:42:00,5.15271,5.15282,5.15184,5.1523,10000000.0
2008-01-21 22:43:00,5.15223,5.15261,5.15115,5.15131,15000000.0
2008-01-21 22:44:00,5.15158,5.15158,5.15071,5.15135,16000000.0
2008-01-21 22:45:00,5.15136,5.15167,5.15068,5.15114,14000000.0
2008-01-21 22:46:00,5.15035,5.15202,5.15035,5.15202,12000000.0
2008-01-21 22:47:00,5.15163,5.15167,5.15103,5.15138,7000000.0
2008-01-21 22:48:00,5.15111,5.15165,5.15066,5.15132,16000000.0
2008-01-21 22:49:00,5.15129,5.15195,5.15109,5.15193,10000000.0
2008-01-21 22:50:00,5.15184,5.15189,5.15074,5.15154,15000000.0
2008-01-21 22:51:00,5.15154,5.15192,5.15086,5.15144,17000000.0
2008-01-21 22:52:00,5.15203,5.15203,5.15093,5.15093,10000000.0
2008-01-21 22:53:00,5.15185,5.15207,5.1508,5.15165,20000000.0
2008-01-21 22:54:00,5.15184,5.15184,5.15066,5.15176,10000000.0
2008-01-21 22:55:00,5.15178,5.15178,5.15051,5.15125,12000000.0
2008-01-21 22:56:00,5.15147,5.1519,5.15111,5.15167,9000000.0
2008-01-21 22:57:00,5.15145,5.15175,5.15076,5.15139,18000000.0
2008-01-21 22:58:00,5.15074,5.15143,5.15048,5.15117,13000000.0
2008-01-21 22:59:00,5.15096,5.15151,5.15057,5.15133,10000000.0
2008-01-21 23:00:00,5.15146,5.15146,5.15054,5.15097,17000000.0
2008-01-21 23:01:00,5.15181,5.15246,5.15103,5.1515,13000000.0
2008-01-21 23:02:00,5.15085,5.15152,5.15085,5.15119,7000000.0
2008-01-21 23:03:00,5.15118,5.15162,5.15047,5.15141,16000000.0
2008-01-21 23:04:00,5.15179,5.15216,5.15112,5.15147,12000000.0
2008-01-21 23:05:00,5.15149,5.15181,5.15111,5.15181,11000000.0
2008-01-21 23:06:00,5.15145,5.1518,5.15091,5.15153,11000000.0
2008-01-21 23:07:00,5.15126,5.15213,5.15102,5.15182,13000000.0
2008-01-21 23:08:00,5.15179,5.15201,5.15067,5.15067,20000000.0
2008-01-21 23:09:00,5.15053,5.15174,5.15045,5.15091,16000000.0
2008-01-21 23:10:00,5.15094,5.15107,5.14948,5.1501,16000000.0
2008-01-21 23:11:00,5.15121,5.15157,5.15054,5.15087,10000000.0
2008-01-21 23:12:00,5.15151,5.15151,5.1502,5.15118,12000000.0
2008-01-21 23:13:00,5.15105,5.15105,5.15085,5.15105,16000000.0
2008-01-21 23:14:00,5.15134,5.15173,5.15043,5.15043,9000000.0
2008-01-21 23:15:00,5.15028,5.15028,5.14995,5.15003,9000000.0
2008-01-21 23:16:00,5.15098,5.15168,5.15041,5.1506,18000000.0
2008-01-21 23:17:00,5.15158,5.15165,5.15157,5.15157,8000000.0
2008-01-21 23:18:00,5.15163,5.15174,5.15045,5.15114,10000000.0
2008-01-21 23:19:00,5.15046,5.15162,5.15019,5.15097,9000000.0
2008-01-21 23:20:00,5.15067,5.15154,5.14999,5.15078,17000000.0
2008-01-21 23:21:00,5.15068,5.15068,5.15002,5.15002,11000000.0
2008-01-21 23:22:00,5.15153,5.15153,5.15049,5.15049,12000000.0
2008-01-21 23:23:00,5.15053,5.15128,5.15013,5.15061,12000000.0
2008-01-21 23:24:00,5.15062,5.15134,5.15008,5.1507,12000000.0
2008-01-21 23:25:00,5.14995,5.15116,5.14995,5.15088,9000000.0
2008-01-21 23:26:00,5.15017,5.1509,5.14952,5.14952,14000000.0
2008-01-21 23:27:00,5.15131,5.15131,5.14974,5.1501,17000000.0
2008-01-21 23:28:00,5.14956,5.15086,5.14956,5.14986,15000000.0
2008-01-21 23:29:00,5.15016,5.15075,5.14978,5.14978,11000000.0
2008-01-21 23:30:00,5.15156,5.15208,5.15061,5.15137,14000000.0
2008-01-21 23:31:00,5.15141,5.15152,5.14987,5.15016,7000000.0
2008-01-21 23:32:00,5.15044,5.15163,5.15014,5.15119,15000000.0
2008-01-21 23:33:00,5.15094,5.15139,5.1502,5.1502,7000000.0
2008-01-21 23:34:00,5.15018,5.15075,5.14991,5.15029,10000000.0
2008-01-21 23:35:00,5.15088,5.15132,5.15006,5.15019,12000000.0
2008-01-21 23:36:00,5.15109,5.15109,5.15003,5.15068,10000000.0
2008-01-21 23:37:00,5.15127,5.15173,5.14997,5.15084,14000000.0
2008-01-21 23:38:00,5.15172,5.15207,5.15052,5.15089,17000000.0
2008-01-21 23:39:00,5.15091,5.15204,5.15038,5.15038,9000000.0
2008-01-21 23:40:00,5.15194,5.15194,5.15049,5.15086,12000000.0
2008-01-21 23:41:00,5.15091,5.15125,5.15007,5.15007,9000000.0
2008-01-21 23:42:00,5.15065,5.15065,5.15045,5.15057,15000000.0
2008-01-21 23:43:00,5.15045,5.15141,5.15016,5.15056,13000000.0
2008-01-21 23:44:00,5.15057,5.15065,5.15045,5.15058,8000000.0
2008-01-21 23:45:00,5.15051,5.1514,5.14986,5.15005,12000000.0
2008-01-21 23:46:00,5.1506,5.15079,5.14935,5.14935,20000000.0
2008-01-21 23:47:00,5.14977,5.15004,5.14943,5.14966,19000000.0
2008-01-21 23:48:00,5.15147,5.15171,5.14985,5.14995,14000000.0
2008-01-21 23:49:00,5.15051,5.15107,5.15013,5.15013,12000000.0
2008-01-21 23:50:00,5.15081,5.15114,5.14987,5.14987,10000000.0
2008-01-21 23:51:00,5.15132,5.15132,5.14933,5.14992,14000000.0
2008-01-21 23:52:00,5.14919,5.15065,5.14919,5.15064,13000000.0
2008-01-21 23:53:00,5.15009,5.15056,5.14917,5.15012,16000000.0
2008-01-21 23:54:00,5.14999,5.15044,5.1496,5.1496,13000000.0
2008-01-21 23:55:00,5.14983,5.15121,5.14944,5.15103,16000000.0
2008-01-21 23:56:00,5.15028,5.15097,5.14938,5.15011,12000000.0
2008-01-21 23:57:00,5.15032,5.15032,5.14923,5.14923,14000000.0
2008-01-21 23:58:00,5.15004,5.15004,5.1479,5.1479,16000000.0
2008-01-21 23:59:00,5.14831,5.14916,5.14708,5.14708,12000000.0
2008-01-22 00:00:00,5.14828,5.14864,5.14659,5.14763,17000000.0
2008-01-22 00:01:00,5.14745,5.14871,5.14717,5.14768,12000000.0
2008-01-22 00:02:00,5.14724,5.14724,5.14622,5.14628,11000000.0
2008-01-22 00:03:00,5.1475,5.14773,5.14647,5.14647,7000000.0
2008-01-22 00:04:00,5.14721,5.1476,5.14612,5.14671,16000000.0
2008-01-22 00:05:00,5.14665,5.1473,5.14591,5.14638,17000000.0
2008-01-22 00:06:00,5.14711,5.14715,5.14604,5.14711,10000000.0
2008-01-22 00:07:00,5.1463,5.14711,5.14628,5.14628,19000000.0
2008-01-22 00:08:00,5.14594,5.14711,5.14594,5.1464,9000000.0
2008-01-22 00:09:00,5.14578,5.14585,5.14565,5.14565,19000000.0
2008-01-22 00:10:00,5.14637,5.14697,5.14566,5.14647,16000000.0
2008-01-22 00:11:00,5.14668,5.14668,5.146,5.14639,9000000.0
2008-01-22 00:12:00,5.14708,5.14715,5.14695,5.14708,11000000.0
2008-01-22 00:13:00,5.14704,5.1472,5.14599,5.1472,8000000.0
2008-01-22 00:14:00,5.14616,5.14695,5.14574,5.14607,9000000.0
2008-01-22 00:15:00,5.14667,5.14716,5.14599,5.14623,15000000.0
2008-01-22 00:16:00,5.14565,5.14565,5.14545,5.14565,18000000.0
2008-01-22 00:17:00,5.14558,5.14691,5.14558,5.14623,21000000.0
2008-01-22 00:18:00,5.14608,5.1472,5.14563,5.14671,16000000.0
2008-01-22 00:19:00,5.1456,5.14726,5.1456,5.14726,12000000.0
2008-01-22 00:20:00,5.14651,5.14651,5.14576,5.14604,13000000.0
2008-01-22 00:21:00,5.14755,5.14766,5.14635,5.14636,13000000.0
2008-01-22 00:22:00,5.14688,5.14787,5.14643,5.1471,13000000.0
2008-01-22 00:23:00,5.14701,5.14789,5.14679,5.14705,11000000.0
2008-01-22 00:24:00,5.14715,5.14786,5.14659,5.14672,10000000.0
2008-01-22 00:25:00,5.14867,5.14894,5.14723,5.14877,16000000.0
2008-01-22 00:26:00,5.14853,5.14933,5.14745,5.1481,13000000.0
2008-01-22 00:27:00,5.14962,5.15043,5.14826,5.14953,16000000.0
2008-01-22 00:28:00,5.14907,5.15014,5.14807,5.14808,13000000.0
2008-01-22 00:29:00,5.1489,5.1493,5.1483,5.1486,10000000.0
2008-01-22 00:30:00,5.14895,5.14922,5.14745,5.14867,15000000.0
2008-01-22 00:31:00,5.14907,5.14937,5.1471,5.14827,18000000.0
2008-01-22 00:32:00,5.14888,5.14888,5.14791,5.14845,14000000.0
2008-01-22 00:33:00,5.14891,5.14985,5.14753,5.14753,13000000.0
2008-01-22 00:34:00,5.14895,5.14912,5.14798,5.14912,11000000.0
2008-01-22 00:35:00,5.14865,5.15034,5.14865,5.14985,13000000.0
2008-01-22 00:36:00,5.14894,5.15103,5.14894,5.1498,12000000.0
2008-01-22 00:37:00,5.15133,5.15197,5.15064,5.15128,10000000.0
2008-01-22 00:38:00,5.15165,5.15233,5.15109,5.15162,11000000.0
2008-01-22 00:39:00,5.15254,5.15346,5.15145,5.15145,16000000.0
2008-01-22 00:40:00,5.15163,5.15329,5.15163,5.15246,10000000.0
2008-01-22 00:41:00,5.15244,5.15312,5.15208,5.15273,15000000.0
2008-01-22 00:42:00,5.15244,5.15305,5.15182,5.15305,10000000.0
2008-01-22 00:43:00,5.15181,5.15331,5.15181,5.15245,8000000.0
2008-01-22 00:44:00,5.15264,5.15302,5.15176,5.15176,7000000.0
2008-01-22 00:45:00,5.15297,5.15297,5.15205,5.15238,10000000.0
2008-01-22 00:46:00,5.15221,5.15293,5.15182,5.15225,18000000.0
2008-01-22 00:47:00,5.15303,5.15311,5.15174,5.15184,18000000.0
2008-01-22 00:48:00,5.15223,5.15471,5.15223,5.15386,15000000.0
2008-01-22 00:49:00,5.15469,5.15539,5.15381,5.15458,19000000.0
2008-01-22 00:50:00,5.15467,5.15775,5.15444,5.15668,15000000.0
2008-01-22 00:51:00,5.15717,5.15861,5.15597,5.15798,12000000.0
2008-01-22 00:52:00,5.15753,5.15833,5.15678,5.15773,15000000.0
2008-01-22 00:53:00,5.15756,5.15818,5.15725,5.15777,9000000.0
2008-01-22 00:54:00,5.15683,5.15794,5.15683,5.15775,17000000.0
2008-01-22 00:55:00,5.15705,5.15784,5.15666,5.15717,11000000.0
2008-01-22 00:56:00,5.15734,5.15804,5.15676,5.15717,23000000.0
2008-01-22 00:57:00,5.15829,5.1586,5.15711,5.15777,11000000.0
2008-01-22 00:58:00,5.15737,5.15737,5.15619,5.15619,11000000.0
2008-01-22 00:59:00,5.15656,5.1572,5.15618,5.15618,11000000.0
2008-01-22 01:00:00,5.15595,5.1569,5.1553,5.1569,14000000.0
2008-01-22 01:01:00,5.15562,5.15794,5.15562,5.15694,9000000.0
2008-01-22 01:02:00,5.15759,5.15853,5.15693,5.15716,13000000.0
2008-01-22 01:03:00,5.15702,5.1581,5.1566,5.15719,18000000.0
2008-01-22 01:04:00,5.15742,5.1577,5.15601,5.15601,11000000.0
2008-01-22 01:05:00,5.15688,5.15786,5.15656,5.15721,13000000.0
2008-01-22 01:06:00,5.15697,5.15733,5.15649,5.15733,9000000.0
2008-01-22 01:07:00,5.15679,5.15709,5.15632,5.15665,15000000.0
2008-01-22 01:08:00,5.15694,5.1578,5.15656,5.15759,15000000.0
2008-01-22 01:09:00,5.15811,5.15884,5.15779,5.15783,14000000.0
2008-01-22 01:10:00,5.157,5.15826,5.157,5.15822,13000000.0
2008-01-22 01:11:00,5.15858,5.15911,5.15764,5.15798,7000000.0
2008-01-22 01:12:00,5.15776,5.1594,5.15736,5.15807,17000000.0
2008-01-22 01:13:00,5.1585,5.15989,5.15828,5.15989,18000000.0
2008-01-22 01:14:00,5.15949,5.16262,5.15949,5.16259,14000000.0
2008-01-22 01:15:00,5.16137,5.16174,5.16071,5.1612,10000000.0
2008-01-22 01:16:00,5.16069,5.16237,5.16069,5.16183,18000000.0
2008-01-22 01:17:00,5.16209,5.16408,5.16154,5.16205,16000000.0
2008-01-22 01:18:00,5.16265,5.16279,5.16105,5.16219,13000000.0
2008-01-22 01:19:00,5.1624,5.16445,5.1624,5.16302,12000000.0
2008-01-22 01:20:00,5.16278,5.16338,5.16155,5.16185,15000000.0
2008-01-22 01:21:00,5.16145,5.16208,5.16079,5.16107,14000000.0
2008-01-22 01:22:00,5.16121,5.16206,5.16076,5.16206,13000000.0
2008-01-22 01:23:00,5.16121,5.16164,5.16041,5.16041,14000000.0
2008-01-22 01:24:00,5.16028,5.16116,5.15928,5.15995,15000000.0
2008-01-22 01:25:00,5.15922,5.16033,5.15897,5.15977,17000000.0
2008-01-22 01:26:00,5.16008,5.16082,5.15962,5.15962,14000000.0
2008-01-22 01:27:00,5.159,5.16033,5.15854,5.15975,13000000.0
2008-01-22 01:28:00,5.15847,5.15997,5.15847,5.15912,9000000.0
2008-01-22 01:29:00,5.15872,5.15926,5.1581,5.15911,11000000.0
2008-01-22 01:30:00,5.15887,5.15948,5.158,5.15948,20000000.0
2008-01-22 01:31:00,5.15931,5.15958,5.15863,5.15866,9000000.0
2008-01-22 01:32:00,5.15879,5.15905,5.15789,5.1583,7000000.0
2008-01-22 01:33:00,5.15722,5.15827,5.15722,5.15731,13000000.0
2008-01-22 01:34:00,5.15784,5.15784,5.15642,5.15768,10000000.0
2008-01-22 01:35:00,5.15666,5.15837,5.15666,5.15789,17000000.0
2008-01-22 01:36:00,5.15739,5.15819,5.15715,5.15815,16000000.0
2008-01-22 01:37:00,5.15784,5.15873,5.15773,5.15857,13000000.0
2008-01-22 01:38:00,5.15921,5.1593,5.15786,5.15838,15000000.0
2008-01-22 01:39:00,5.15823,5.15971,5.15802,5.15939,13000000.0
2008-01-22 01:40:00,5.15811,5.15961,5.15801,5.15801,14000000.0
2008-01-22 01:41:00,5.15897,5.15996,5.15857,5.15899,12000000.0
2008-01-22 01:42:00,5.15816,5.15928,5.15816,5.15833,14000000.0
2008-01-22 01:43:00,5.15847,5.16018,5.15839,5.15963,18000000.0
2008-01-22 01:44:00,5.15911,5.15973,5.15832,5.15854,12000000.0
2008-01-22 01:45:00,5.15816,5.15993,5.15816,5.15986,19000000.0
2008-01-22 01:46:00,5.15998,5.1604,5.15879,5.15934,15000000.0
2008-01-22 01:47:00,5.15929,5.16018,5.159,5.15996,10000000.0
2008-01-22 01:48:00,5.15974,5.16096,5.15974,5.16057,14000000.0
2008-01-22 01:49:00,5.16,5.16098,5.15934,5.15962,16000000.0
2008-01-22 01:50:00,5.15989,5.15992,5.15912,5.15975,18000000.0
2008-01-22 01:51:00,5.15887,5.16052,5.15887,5.16033,16000000.0
2008-01-22 01:52:00,5.16012,5.16033,5.15931,5.16033,10000000.0
2008-01-22 01:53:00,5.1595,5.16077,5.15939,5.16021,15000000.0
2008-01-22 01:54:00,5.16036,5.16102,5.15959,5.16003,14000000.0
2008-01-22 01:55:00,5.16026,5.16136,5.15904,5.16053,14000000.0
2008-01-22 01:56:00,5.16126,5.1615,5.16054,5.16054,8000000.0
2008-01-22 01:57:00,5.16088,5.16126,5.16023,5.16034,10000000.0
2008-01-22 01:58:00,5.16033,5.16096,5.15899,5.15899,21000000.0
2008-01-22 01:59:00,5.15874,5.16151,5.15874,5.16122,16000000.0
2008-01-22 02:00:00,5.16082,5.16147,5.16002,5.16003,11000000.0
2008-01-22 02:01:00,5.16124,5.16124,5.15908,5.16004,11000000.0
2008-01-22 02:02:00,5.15926,5.16121,5.15856,5.15916,13000000.0
2008-01-22 02:03:00,5.15949,5.16026,5.15875,5.15897,8000000.0
2008-01-22 02:04:00,5.15889,5.15992,5.15748,5.15811,18000000.0
2008-01-22 02:05:00,5.15758,5.15809,5.15677,5.1574,14000000.0
2008-01-22 02:06:00,5.1573,5.15825,5.15689,5.15719,18000000.0
2008-01-22 02:07:00,5.15748,5.15886,5.15748,5.15862,12000000.0
2008-01-22 02:08:00,5.15752,5.15925,5.15732,5.15834,12000000.0
2008-01-22 02:09:00,5.15806,5.15823,5.15711,5.15711,11000000.0
2008-01-22 02:10:00,5.15766,5.15799,5.15664,5.15664,10000000.0
2008-01-22 02:11:00,5.1567,5.15764,5.15602,5.1575,16000000.0
2008-01-22 02:12:00,5.15643,5.15759,5.15643,5.15734,17000000.0
2008-01-22 02:13:00,5.15627,5.15697,5.15575,5.15575,9000000.0
2008-01-22 02:14:00,5.1573,5.1573,5.15577,5.15725,16000000.0
2008-01-22 02:15:00,5.15564,5.15708,5.15563,5.15589,15000000.0
2008-01-22 02:16:00,5.15599,5.1564,5.15443,5.15481,16000000.0
2008-01-22 02:17:00,5.15401,5.15589,5.15401,5.15585,14000000.0
2008-01-22 02:18:00,5.15572,5.15572,5.15403,5.15403,16000000.0
2008-01-22 02:19:00,5.15434,5.15556,5.15376,5.15556,11000000.0
2008-01-22 02:20:00,5.15403,5.15579,5.15403,5.1556,10000000.0
2008-01-22 02:21:00,5.15646,5.15661,5.15543,5.15598,18000000.0
2008-01-22 02:22:00,5.15538,5.15623,5.15507,5.15508,15000000.0
2008-01-22 02:23:00,5.15611,5.15678,5.15524,5.15564,16000000.0
2008-01-22 02:24:00,5.1558,5.15654,5.15521,5.15579,12000000.0
2008-01-22 02:25:00,5.15576,5.15659,5.15525,5.15568,18000000.0
2008-01-22 02:26:00,5.155,5.15662,5.15468,5.15649,8000000.0
2008-01-22 02:27:00,5.15552,5.15605,5.15475,5.15551,12000000.0
2008-01-22 02:28:00,5.15461,5.15637,5.15461,5.15568,15000000.0
2008-01-22 02:29:00,5.15546,5.15603,5.15497,5.1556,15000000.0
2008-01-22 02:30:00,5.15557,5.15591,5.15491,5.15506,19000000.0
2008-01-22 02:31:00,5.15566,5.15635,5.15488,5.1558,13000000.0
2008-01-22 02:32:00,5.156,5.15824,5.156,5.15802,17000000.0
2008-01-22 02:33:00,5.15811,5.1584,5.15711,5.15711,10000000.0
2008-01-22 02:34:00,5.15714,5.15795,5.15673,5.15759,11000000.0
2008-01-22 02:35:00,5.15637,5.15824,5.15637,5.15782,14000000.0
2008-01-22 02:36:00,5.15708,5.15827,5.15688,5.15768,13000000.0
2008-01-22 02:37:00,5.15868,5.15896,5.15821,5.15847,9000000.0
2008-01-22 02:38:00,5.15873,5.15888,5.15769,5.1577,12000000.0
2008-01-22 02:39:00,5.15919,5.16008,5.15859,5.15912,11000000.0
2008-01-22 02:40:00,5.15934,5.16091,5.15925,5.1604,19000000.0
2008-01-22 02:41:00,5.15942,5.16005,5.15912,5.15939,12000000.0
2008-01-22 02:42:00,5.15884,5.16011,5.15879,5.15956,11000000.0
2008-01-22 02:43:00,5.15985,5.16138,5.15948,5.1607,12000000.0
2008-01-22 02:44:00,5.16199,5.16336,5.16126,5.16266,9000000.0
2008-01-22 02:45:00,5.16342,5.16353,5.16171,5.16258,13000000.0
2008-01-22 02:46:00,5.1625,5.16276,5.16189,5.16189,11000000.0
2008-01-22 02:47:00,5.16225,5.16326,5.162,5.16252,10000000.0
2008-01-22 02:48:00,5.16355,5.16355,5.16228,5.16273,11000000.0
2008-01-22 02:49:00,5.16282,5.1635,5.16225,5.16348,10000000.0
2008-01-22 02:50:00,5.16428,5.16876,5.16315,5.16754,17000000.0
2008-01-22 02:51:00,5.16984,5.16984,5.16792,5.16859,15000000.0
2008-01-22 02:52:00,5.17127,5.17127,5.16759,5.16792,13000000.0
2008-01-22 02:53:00,5.16857,5.16886,5.16529,5.16529,12000000.0
2008-01-22 02:54:00,5.16596,5.1675,5.16558,5.16727,13000000.0
2008-01-22 02:55:00,5.16601,5.16739,5.16498,5.16616,13000000.0
2008-01-22 02:56:00,5.1666,5.16697,5.16528,5.16583,13000000.0
2008-01-22 02:57:00,5.16701,5.16701,5.16618,5.16645,10000000.0
2008-01-22 02:58:00,5.16734,5.16734,5.16545,5.16662,15000000.0
2008-01-22 02:59:00,5.16661,5.1675,5.16624,5.1666,12000000.0
2008-01-22 03:00:00,5.16775,5.16794,5.16607,5.16633,17000000.0
2008-01-22 03:01:00,5.16689,5.16689,5.16447,5.16517,9000000.0
2008-01-22 03:02:00,5.16563,5.16616,5.16454,5.16571,15000000.0
2008-01-22 03:03:00,5.16611,5.16621,5.16456,5.16496,14000000.0
2008-01-22 03:04:00,5.16502,5.16573,5.16498,5.16515,11000000.0
2008-01-22 03:05:00,5.16443,5.16542,5.16413,5.16524,12000000.0
2008-01-22 03:06:00,5.16451,5.16569,5.16451,5.16544,12000000.0
2008-01-22 03:07:00,5.16449,5.1648,5.16272,5.16364,18000000.0
2008-01-22 03:08:00,5.16246,5.16489,5.16246,5.16432,9000000.0
2008-01-22 03:09:00,5.1644,5.16476,5.16356,5.16403,9000000.0
2008-01-22 03:10:00,5.16382,5.16554,5.16382,5.16554,11000000.0
2008-01-22 03:11:00,5.16457,5.16605,5.16409,5.16463,16000000.0
2008-01-22 03:12:00,5.16382,5.16451,5.16326,5.16451,8000000.0
2008-01-22 03:13:00,5.16326,5.16455,5.16326,5.16385,12000000.0
2008-01-22 03:14:00,5.16447,5.16447,5.16308,5.16354,16000000.0
2008-01-22 03:15:00,5.16217,5.16297,5.16161,5.16258,10000000.0
2008-01-22 03:16:00,5.16304,5.16358,5.16175,5.16358,16000000.0
2008-01-22 03:17:00,5.16361,5.16396,5.1623,5.16268,16000000.0
2008-01-22 03:18:00,5.16292,5.16331,5.16209,5.16209,9000000.0
2008-01-22 03:19:00,5.1616,5.1631,5.1616,5.16298,10000000.0
2008-01-22 03:20:00,5.16329,5.1634,5.16131,5.16131,20000000.0
2008-01-22 03:21:00,5.16176,5.1623,5.16084,5.16084,18000000.0
2008-01-22 03:22:00,5.16199,5.16216,5.16027,5.16028,15000000.0
2008-01-22 03:23:00,5.16077,5.16188,5.15999,5.16188,15000000.0
2008-01-22 03:24:00,5.16224,5.16225,5.16087,5.16087,12000000.0
2008-01-22 03:25:00,5.16198,5.16207,5.16074,5.16176,15000000.0
2008-01-22 03:26:00,5.16081,5.1622,5.16055,5.16204,19000000.0
2008-01-22 03:27:00,5.16098,5.16172,5.16076,5.16146,8000000.0
2008-01-22 03:28:00,5.16064,5.16144,5.15993,5.16144,13000000.0
2008-01-22 03:29:00,5.1602,5.16138,5.16018,5.16082,9000000.0
2008-01-22 03:30:00,5.16012,5.16178,5.16001,5.16132,17000000.0
2008-01-22 03:31:00,5.15987,5.16051,5.1591,5.1591,7000000.0
2008-01-22 03:32:00,5.16031,5.16031,5.15865,5.1593,15000000.0
2008-01-22 03:33:00,5.15885,5.15991,5.15845,5.15921,14000000.0
2008-01-22 03:34:00,5.15919,5.15922,5.15754,5.1577,13000000.0
2008-01-22 03:35:00,5.15775,5.15912,5.15775,5.15792,9000000.0
2008-01-22 03:36:00,5.15807,5.15846,5.157,5.15846,13000000.0
2008-01-22 03:37:00,5.15734,5.15817,5.15682,5.15746,13000000.0
2008-01-22 03:38:00,5.15714,5.1579,5.15603,5.15755,14000000.0
2008-01-22 03:39:00,5.15715,5.15779,5.15671,5.15701,11000000.0
2008-01-22 03:40:00,5.15744,5.15788,5.15675,5.15784,12000000.0
2008-01-22 03:41:00,5.15704,5.15755,5.15639,5.15686,19000000.0
2008-01-22 03:42:00,5.15747,5.15747,5.15583,5.156,10000000.0
2008-01-22 03:43:00,5.15781,5.15791,5.1554,5.15573,12000000.0
2008-01-22 03:44:00,5.15648,5.15688,5.15405,5.15557,12000000.0
2008-01-22 03:45:00,5.15312,5.15394,5.15032,5.15032,14000000.0
2008-01-22 03:46:00,5.14995,5.15052,5.14809,5.14828,13000000.0
2008-01-22 03:47:00,5.14865,5.1496,5.14824,5.14848,9000000.0
2008-01-22 03:48:00,5.1494,5.15142,5.1494,5.15142,8000000.0
2008-01-22 03:49:00,5.15135,5.15315,5.15132,5.1523,19000000.0
2008-01-22 03:50:00,5.15194,5.15269,5.15161,5.15213,12000000.0
2008-01-22 03:51:00,5.15292,5.15415,5.1523,5.1523,15000000.0
2008-01-22 03:52:00,5.15224,5.15419,5.15224,5.15339,11000000.0
2008-01-22 03:53:00,5.15292,5.15445,5.15246,5.1536,12000000.0
2008-01-22 03:54:00,5.15467,5.15519,5.15336,5.15458,12000000.0
2008-01-22 03:55:00,5.15488,5.15535,5.15375,5.15501,12000000.0
2008-01-22 03:56:00,5.15484,5.15484,5.15346,5.15364,14000000.0
2008-01-22 03:57:00,5.15326,5.15376,5.15164,5.15193,15000000.0
2008-01-22 03:58:00,5.15341,5.15341,5.15173,5.15213,12000000.0
2008-01-22 03:59:00,5.15207,5.15331,5.15136,5.15195,17000000.0
2008-01-22 04:00:00,5.15088,5.15265,5.15086,5.15221,14000000.0
2008-01-22 04:01:00,5.1528,5.15362,5.15224,5.15246,13000000.0
2008-01-22 04:02:00,5.15189,5.15297,5.15142,5.15255,16000000.0
2008-01-22 04:03:00,5.15185,5.15289,5.1511,5.15206,14000000.0
2008-01-22 04:04:00,5.15257,5.15315,5.15175,5.15267,19000000.0
2008-01-22 04:05:00,5.1526,5.15379,5.15251,5.15263,12000000.0
2008-01-22 04:06:00,5.15211,5.15361,5.15147,5.1531,18000000.0
2008-01-22 04:07:00,5.15205,5.15374,5.15177,5.15368,16000000.0
2008-01-22 04:08:00,5.15211,5.15297,5.15204,5.1527,8000000.0
2008-01-22 04:09:00,5.15166,5.15378,5.15166,5.15364,13000000.0
2008-01-22 04:10:00,5.15427,5.15466,5.15286,5.15424,14000000.0
2008-01-22 04:11:00,5.154,5.15463,5.15375,5.15412,18000000.0
2008-01-22 04:12:00,5.15497,5.1551,5.15385,5.15385,10000000.0
2008-01-22 04:13:00,5.15317,5.15498,5.15317,5.15367,14000000.0
2008-01-22 04:14:00,5.15483,5.15568,5.15425,5.15427,20000000.0
2008-01-22 04:15:00,5.15513,5.15599,5.15484,5.1554,14000000.0
2008-01-22 04:16:00,5.15427,5.15581,5.15427,5.15488,15000000.0
2008-01-22 04:17:00,5.15527,5.15551,5.15399,5.15399,22000000.0
2008-01-22 04:18:00,5.15529,5.15555,5.1543,5.15546,17000000.0
2008-01-22 04:19:00,5.15513,5.15551,5.15463,5.155,12000000.0
2008-01-22 04:20:00,5.1557,5.1557,5.15418,5.15429,17000000.0
2008-01-22 04:21:00,5.15481,5.15542,5.15393,5.15492,13000000.0
2008-01-22 04:22:00,5.15347,5.15444,5.15255,5.15402,14000000.0
2008-01-22 04:23:00,5.15361,5.15375,5.15212,5.15274,9000000.0
2008-01-22 04:24:00,5.15126,5.15341,5.15126,5.15233,9000000.0
2008-01-22 04:25:00,5.1521,5.15273,5.15135,5.15273,13000000.0
2008-01-22 04:26:00,5.15225,5.15325,5.15182,5.15278,12000000.0
2008-01-22 04:27:00,5.15312,5.15332,5.15189,5.15294,16000000.0
2008-01-22 04:28:00,5.15267,5.15336,5.15223,5.15305,11000000.0
2008-01-22 04:29:00,5.15313,5.15426,5.15281,5.15426,20000000.0
2008-01-22 04:30:00,5.15395,5.15506,5.15312,5.15506,16000000.0
2008-01-22 04:31:00,5.15313,5.15444,5.15237,5.1533,12000000.0
2008-01-22 04:32:00,5.15256,5.15317,5.15111,5.15165,11000000.0
2008-01-22 04:33:00,5.15093,5.15216,5.14905,5.14922,14000000.0
2008-01-22 04:34:00,5.14824,5.15077,5.14818,5.15077,11000000.0
2008-01-22 04:35:00,5.15167,5.15235,5.15065,5.15235,14000000.0
2008-01-22 04:36:00,5.15188,5.15383,5.15145,5.15383,11000000.0
2008-01-22 04:37:00,5.15372,5.15456,5.15304,5.15373,15000000.0
2008-01-22 04:38:00,5.15358,5.15359,5.1517,5.1519,7000000.0
2008-01-22 04:39:00,5.1534,5.15374,5.15217,5.15351,19000000.0
2008-01-22 04:40:00,5.15321,5.1541,5.1526,5.15365,14000000.0
2008-01-22 04:41:00,5.1531,5.15439,5.15283,5.15439,12000000.0
2008-01-22 04:42:00,5.15434,5.15482,5.15356,5.15372,11000000.0
2008-01-22 04:43:00,5.15442,5.15508,5.15413,5.1544,15000000.0
2008-01-22 04:44:00,5.15473,5.15493,5.15323,5.15444,13000000.0
2008-01-22 04:45:00,5.15351,5.15433,5.15217,5.15333,19000000.0
2008-01-22 04:46:00,5.15335,5.15392,5.15172,5.15197,14000000.0
2008-01-22 04:47:00,5.15112,5.15282,5.15112,5.15235,7000000.0
2008-01-22 04:48:00,5.15155,5.15356,5.15155,5.15258,14000000.0
2008-01-22 04:49:00,5.15253,5.15385,5.15223,5.15282,12000000.0
2008-01-22 04:50:00,5.15182,5.15329,5.15169,5.15304,9000000.0
2008-01-22 04:51:00,5.15399,5.15399,5.15261,5.15261,16000000.0
2008-01-22 04:52:00,5.15356,5.15393,5.15265,5.1532,14000000.0
2008-01-22 04:53:00,5.15225,5.15386,5.15225,5.15374,12000000.0
2008-01-22 04:54:00,5.15407,5.15407,5.15244,5.15358,9000000.0
2008-01-22 04:55:00,5.15285,5.15325,5.15184,5.15306,19000000.0
2008-01-22 04:56:00,5.1515,5.15272,5.15119,5.15155,17000000.0
2008-01-22 04:57:00,5.15153,5.15218,5.15061,5.15186,15000000.0
2008-01-22 04:58:00,5.15027,5.15112,5.1494,5.15012,7000000.0
2008-01-22 04:59:00,5.14839,5.15051,5.14836,5.15025,10000000.0
2008-01-22 05:00:00,5.15046,5.1511,5.14974,5.15089,19000000.0
2008-01-22 05:01:00,5.14973,5.1509,5.14972,5.14972,8000000.0
2008-01-22 05:02:00,5.14994,5.15117,5.14965,5.15113,8000000.0
2008-01-22 05:03:00,5.15013,5.15065,5.14934,5.15019,13000000.0
2008-01-22 05:04:00,5.14987,5.15076,5.1493,5.15008,16000000.0
2008-01-22 05:05:00,5.14882,5.15058,5.14839,5.14986,17000000.0
2008-01-22 05:06:00,5.14933,5.15082,5.14867,5.14929,15000000.0
2008-01-22 05:07:00,5.15094,5.15101,5.14925,5.15097,9000000.0
2008-01-22 05:08:00,5.15073,5.15144,5.14993,5.15073,14000000.0
2008-01-22 05:09:00,5.15113,5.15126,5.14986,5.1502,15000000.0
2008-01-22 05:10:00,5.1505,5.15123,5.15014,5.15058,13000000.0
2008-01-22 05:11:00,5.15058,5.15206,5.14976,5.15144,13000000.0
2008-01-22 05:12:00,5.15173,5.15292,5.15137,5.15292,15000000.0
2008-01-22 05:13:00,5.15156,5.15271,5.15156,5.15212,14000000.0
2008-01-22 05:14:00,5.15271,5.15271,5.15126,5.15137,13000000.0
2008-01-22 05:15:00,5.15151,5.15216,5.15091,5.15148,15000000.0
2008-01-22 05:16:00,5.15113,5.15189,5.15038,5.15086,12000000.0
2008-01-22 05:17:00,5.15044,5.15197,5.15044,5.15148,13000000.0
2008-01-22 05:18:00,5.15064,5.15215,5.15064,5.15101,14000000.0
2008-01-22 05:19:00,5.15168,5.15242,5.1511,5.1516,9000000.0
2008-01-22 05:20:00,5.15183,5.15261,5.15111,5.15261,12000000.0
2008-01-22 05:21:00,5.15151,5.15299,5.15151,5.15299,9000000.0
2008-01-22 05:22:00,5.15209,5.15299,5.15138,5.15243,13000000.0
2008-01-22 05:23:00,5.15384,5.15415,5.1526,5.15269,9000000.0
2008-01-22 05:24:00,5.1534,5.1537,5.15238,5.15258,13000000.0
2008-01-22 05:25:00,5.15214,5.15272,5.15157,5.15216,10000000.0
2008-01-22 05:26:00,5.15206,5.15277,5.15166,5.15226,11000000.0
2008-01-22 05:27:00,5.15265,5.15288,5.15165,5.15189,20000000.0
2008-01-22 05:28:00,5.15147,5.1523,5.15123,5.1515,11000000.0
2008-01-22 05:29:00,5.15136,5.15289,5.15136,5.1526,8000000.0
2008-01-22 05:30:00,5.15374,5.15382,5.15204,5.15271,13000000.0
2008-01-22 05:31:00,5.15261,5.15371,5.15214,5.15268,12000000.0
2008-01-22 05:32:00,5.15189,5.15306,5.15156,5.15276,14000000.0
2008-01-22 05:33:00,5.15245,5.15337,5.15225,5.15268,10000000.0
2008-01-22 05:34:00,5.15271,5.15346,5.15242,5.15293,14000000.0
2008-01-22 05:35:00,5.15301,5.15393,5.15243,5.15294,16000000.0
2008-01-22 05:36:00,5.15301,5.15471,5.15301,5.15456,11000000.0
2008-01-22 05:37:00,5.15468,5.15522,5.15311,5.154,14000000.0
2008-01-22 05:38:00,5.15387,5.15451,5.15301,5.15381,12000000.0
2008-01-22 05:39:00,5.15447,5.15468,5.15381,5.15466,16000000.0
2008-01-22 05:40:00,5.15346,5.15513,5.15346,5.15483,15000000.0
2008-01-22 05:41:00,5.15412,5.15494,5.15403,5.15444,11000000.0
2008-01-22 05:42:00,5.15343,5.15452,5.15244,5.15247,20000000.0
2008-01-22 05:43:00,5.15352,5.15413,5.15276,5.15367,13000000.0
2008-01-22 05:44:00,5.15375,5.15378,5.15303,5.15342,10000000.0
2008-01-22 05:45:00,5.15288,5.15382,5.15271,5.15342,9000000.0
2008-01-22 05:46:00,5.15236,5.15469,5.15236,5.1532,24000000.0
2008-01-22 05:47:00,5.15383,5.15455,5.15323,5.1543,16000000.0
2008-01-22 05:48:00,5.15416,5.15426,5.15339,5.15383,8000000.0
2008-01-22 05:49:00,5.15409,5.15409,5.15298,5.15313,7000000.0
2008-01-22 05:50:00,5.15333,5.15409,5.15233,5.15233,11000000.0
2008-01-22 05:51:00,5.15375,5.15428,5.15259,5.15335,18000000.0
2008-01-22 05:52:00,5.15258,5.15348,5.15257,5.15313,9000000.0
2008-01-22 05:53:00,5.15304,5.15411,5.15241,5.154,15000000.0
2008-01-22 05:54:00,5.15307,5.15384,5.15264,5.15286,14000000.0
2008-01-22 05:55:00,5.15247,5.15446,5.15247,5.1535,15000000.0
2008-01-22 05:56:00,5.15343,5.15396,5.15286,5.15344,23000000.0
2008-01-22 05:57:00,5.15417,5.15449,5.15302,5.15334,17000000.0
2008-01-22 05:58:00,5.15344,5.15404,5.15293,5.15353,11000000.0
2008-01-22 05:59:00,5.15341,5.15456,5.15332,5.1538,13000000.0
2008-01-22 06:00:00,5.15388,5.15421,5.15313,5.1538,18000000.0
2008-01-22 06:01:00,5.15333,5.15457,5.15319,5.15373,9000000.0
2008-01-22 06:02:00,5.1538,5.1546,5.15324,5.15417,16000000.0
2008-01-22 06:03:00,5.15333,5.15429,5.15331,5.15331,12000000.0
2008-01-22 06:04:00,5.15396,5.15414,5.1526,5.1538,17000000.0
2008-01-22 06:05:00,5.15222,5.15379,5.1521,5.15329,11000000.0
2008-01-22 06:06:00,5.15319,5.15353,5.15235,5.15248,14000000.0
2008-01-22 06:07:00,5.15418,5.15418,5.15269,5.15302,13000000.0
2008-01-22 06:08:00,5.15313,5.15353,5.15177,5.15247,13000000.0
2008-01-22 06:09:00,5.15277,5.15332,5.15255,5.1533,11000000.0
2008-01-22 06:10:00,5.15122,5.15265,5.15095,5.15214,8000000.0
2008-01-22 06:11:00,5.15171,5.15258,5.15079,5.15171,17000000.0
2008-01-22 06:12:00,5.15325,5.1534,5.15158,5.15272,13000000.0
2008-01-22 06:13:00,5.15206,5.15327,5.15189,5.15245,13000000.0
2008-01-22 06:14:00,5.15286,5.15324,5.15241,5.15301,11000000.0
2008-01-22 06:15:00,5.15287,5.15331,5.15115,5.15188,16000000.0
2008-01-22 06:16:00,5.15295,5.15308,5.15159,5.15172,13000000.0
2008-01-22 06:17:00,5.15298,5.15414,5.15271,5.15383,18000000.0
2008-01-22 06:18:00,5.1541,5.15471,5.1534,5.15436,11000000.0
2008-01-22 06:19:00,5.15359,5.15466,5.15359,5.15466,7000000.0
2008-01-22 06:20:00,5.15461,5.15511,5.15354,5.15386,17000000.0
2008-01-22 06:21:00,5.15521,5.15521,5.15317,5.15349,13000000.0
2008-01-22 06:22:00,5.15493,5.15549,5.15362,5.15408,19000000.0
2008-01-22 06:23:00,5.15396,5.15563,5.15364,5.15364,19000000.0
2008-01-22 06:24:00,5.15479,5.15562,5.15374,5.1543,20000000.0
2008-01-22 06:25:00,5.1549,5.1549,5.15338,5.15409,8000000.0
2008-01-22 06:26:00,5.15419,5.15679,5.15419,5.15564,19000000.0
2008-01-22 06:27:00,5.1569,5.15786,5.15582,5.15785,12000000.0
2008-01-22 06:28:00,5.15825,5.15897,5.15768,5.15768,10000000.0
2008-01-22 06:29:00,5.15664,5.15788,5.15476,5.15476,10000000.0
2008-01-22 06:30:00,5.15512,5.15624,5.15488,5.15575,12000000.0
2008-01-22 06:31:00,5.1564,5.15829,5.15569,5.15829,15000000.0
2008-01-22 06:32:00,5.15736,5.15903,5.15717,5.15903,11000000.0
2008-01-22 06:33:00,5.15846,5.15848,5.15745,5.15801,13000000.0
2008-01-22 06:34:00,5.15723,5.15819,5.15723,5.15773,7000000.0
2008-01-22 06:35:00,5.15815,5.15815,5.15669,5.1578,11000000.0
2008-01-22 06:36:00,5.15771,5.15878,5.15754,5.1584,7000000.0
2008-01-22 06:37:00,5.15759,5.15939,5.15758,5.15939,9000000.0
2008-01-22 06:38:00,5.15783,5.15901,5.15767,5.15767,11000000.0
2008-01-22 06:39:00,5.15926,5.15926,5.15713,5.15755,14000000.0
2008-01-22 06:40:00,5.15849,5.15924,5.15726,5.15727,12000000.0
2008-01-22 06:41:00,5.15877,5.15937,5.15789,5.15807,17000000.0
2008-01-22 06:42:00,5.15866,5.15919,5.15799,5.15885,13000000.0
2008-01-22 06:43:00,5.15938,5.15997,5.15881,5.15962,11000000.0
2008-01-22 06:44:00,5.15996,5.16155,5.15946,5.16012,15000000.0
2008-01-22 06:45:00,5.16103,5.16251,5.16093,5.16152,10000000.0
2008-01-22 06:46:00,5.16188,5.16269,5.16144,5.16202,14000000.0
2008-01-22 06:47:00,5.16255,5.16294,5.1615,5.16247,10000000.0
2008-01-22 06:48:00,5.16198,5.16335,5.16192,5.16222,13000000.0
2008-01-22 06:49:00,5.16287,5.16365,5.16204,5.16204,15000000.0
2008-01-22 06:50:00,5.16341,5.16375,5.16205,5.16327,16000000.0
2008-01-22 06:51:00,5.1622,5.1626,5.16161,5.16216,14000000.0
2008-01-22 06:52:00,5.1614,5.16316,5.1614,5.16225,10000000.0
2008-01-22 06:53:00,5.16128,5.16336,5.16128,5.16251,12000000.0
2008-01-22 06:54:00,5.16302,5.16339,5.16132,5.16239,14000000.0
2008-01-22 06:55:00,5.16302,5.16302,5.16086,5.16182,18000000.0
2008-01-22 06:56:00,5.16087,5.16226,5.16087,5.16089,19000000.0
2008-01-22 06:57:00,5.16128,5.16145,5.16054,5.16088,8000000.0
2008-01-22 06:58:00,5.16209,5.16221,5.16029,5.16116,10000000.0
2008-01-22 06:59:00,5.16202,5.16226,5.16047,5.16226,17000000.0
2008-01-22 07:00:00,5.16225,5.16254,5.16115,5.16115,11000000.0
2008-01-22 07:01:00,5.16195,5.16214,5.16117,5.16214,11000000.0
2008-01-22 07:02:00,5.16264,5.16273,5.16121,5.16262,13000000.0
2008-01-22 07:03:00,5.163,5.16321,5.16162,5.16162,12000000.0
2008-01-22 07:04:00,5.16293,5.16293,5.16108,5.16211,18000000.0
2008-01-22 07:05:00,5.16197,5.16264,5.16123,5.16229,12000000.0
2008-01-22 07:06:00,5.16196,5.16263,5.1613,5.16208,15000000.0
2008-01-22 07:07:00,5.16268,5.16291,5.16155,5.16208,11000000.0
2008-01-22 07:08:00,5.16192,5.16317,5.16164,5.16317,9000000.0
2008-01-22 07:09:00,5.16325,5.16325,5.16137,5.16224,15000000.0
2008-01-22 07:10:00,5.1613,5.16267,5.16105,5.16187,19000000.0
2008-01-22 07:11:00,5.16065,5.16174,5.16036,5.16036,9000000.0
2008-01-22 07:12:00,5.16145,5.16231,5.16057,5.16102,12000000.0
2008-01-22 07:13:00,5.16099,5.16198,5.16051,5.16082,19000000.0
2008-01-22 07:14:00,5.16063,5.16153,5.16061,5.16088,8000000.0
2008-01-22 07:15:00,5.16053,5.16167,5.1601,5.16137,16000000.0
2008-01-22 07:16:00,5.16003,5.16137,5.16003,5.1605,18000000.0
2008-01-22 07:17:00,5.16138,5.16163,5.15971,5.15971,22000000.0
2008-01-22 07:18:00,5.15997,5.16009,5.15855,5.15899,16000000.0
2008-01-22 07:19:00,5.15937,5.16017,5.15825,5.15825,17000000.0
2008-01-22 07:20:00,5.16047,5.16058,5.15891,5.15928,14000000.0
2008-01-22 07:21:00,5.16042,5.16075,5.15977,5.1603,16000000.0
2008-01-22 07:22:00,5.16037,5.16094,5.15987,5.16013,14000000.0
2008-01-22 07:23:00,5.16089,5.16089,5.1592,5.15997,17000000.0
2008-01-22 07:24:00,5.161,5.16106,5.16019,5.16097,9000000.0
2008-01-22 07:25:00,5.16194,5.16264,5.16067,5.16103,13000000.0
2008-01-22 07:26:00,5.16136,5.16247,5.16025,5.16236,13000000.0
2008-01-22 07:27:00,5.16091,5.16195,5.16091,5.16149,7000000.0
2008-01-22 07:28:00,5.16156,5.1618,5.1599,5.16019,18000000.0
2008-01-22 07:29:00,5.16039,5.16073,5.15957,5.16073,8000000.0
2008-01-22 07:30:00,5.16,5.16076,5.15948,5.15948,16000000.0
2008-01-22 07:31:00,5.15968,5.16053,5.15883,5.15949,15000000.0
2008-01-22 07:32:00,5.15875,5.15941,5.15621,5.15659,13000000.0
2008-01-22 07:33:00,5.15706,5.15725,5.15585,5.15585,8000000.0
2008-01-22 07:34:00,5.15593,5.15602,5.15466,5.15479,11000000.0
2008-01-22 07:35:00,5.1553,5.1553,5.15315,5.1537,16000000.0
2008-01-22 07:36:00,5.15231,5.1548,5.15231,5.15428,11000000.0
2008-01-22 07:37:00,5.15493,5.15575,5.15395,5.15478,17000000.0
2008-01-22 07:38:00,5.15434,5.15625,5.15425,5.15495,9000000.0
2008-01-22 07:39:00,5.1535,5.15659,5.1535,5.15545,12000000.0
2008-01-22 07:40:00,5.15633,5.15633,5.15458,5.15458,14000000.0
2008-01-22 07:41:00,5.15599,5.15626,5.15448,5.15608,14000000.0
2008-01-22 07:42:00,5.15554,5.15575,5.15503,5.15549,8000000.0
2008-01-22 07:43:00,5.1558,5.15618,5.15461,5.15529,15000000.0
2008-01-22 07:44:00,5.15441,5.15563,5.15361,5.15361,13000000.0
2008-01-22 07:45:00,5.15397,5.15432,5.15254,5.15336,19000000.0
2008-01-22 07:46:00,5.15328,5.15354,5.1524,5.15275,11000000.0
2008-01-22 07:47:00,5.1536,5.15529,5.15312,5.15529,16000000.0
2008-01-22 07:48:00,5.15398,5.15491,5.15321,5.15321,9000000.0
2008-01-22 07:49:00,5.15451,5.15459,5.15268,5.15268,11000000.0
2008-01-22 07:50:00,5.15324,5.15386,5.15239,5.15317,11000000.0
2008-01-22 07:51:00,5.15286,5.15359,5.15251,5.15311,13000000.0
2008-01-22 07:52:00,5.15335,5.15507,5.15257,5.15507,14000000.0
2008-01-22 07:53:00,5.15348,5.15542,5.15322,5.15502,10000000.0
2008-01-22 07:54:00,5.15536,5.15591,5.15395,5.15395,17000000.0
2008-01-22 07:55:00,5.15546,5.15576,5.15452,5.15556,10000000.0
2008-01-22 07:56:00,5.15449,5.15544,5.15444,5.15444,11000000.0
2008-01-22 07:57:00,5.15586,5.15605,5.15435,5.15451,11000000.0
2008-01-22 07:58:00,5.15541,5.15549,5.15408,5.15472,24000000.0
2008-01-22 07:59:00,5.15375,5.15514,5.15375,5.15436,11000000.0
2008-01-22 08:00:00,5.15464,5.15475,5.15378,5.15412,14000000.0
2008-01-22 08:01:00,5.15565,5.15565,5.15369,5.15425,15000000.0
2008-01-22 08:02:00,5.15459,5.15496,5.1535,5.1535,16000000.0
2008-01-22 08:03:00,5.15365,5.15466,5.15338,5.15366,10000000.0
2008-01-22 08:04:00,5.15355,5.15472,5.153,5.1537,13000000.0
2008-01-22 08:05:00,5.15403,5.15632,5.15403,5.15494,18000000.0
2008-01-22 08:06:00,5.15618,5.15816,5.15569,5.15613,14000000.0
2008-01-22 08:07:00,5.157,5.15739,5.156,5.15679,11000000.0
2008-01-22 08:08:00,5.15662,5.15756,5.1561,5.1561,19000000.0
2008-01-22 08:09:00,5.15733,5.15767,5.15674,5.15708,9000000.0
2008-01-22 08:10:00,5.15689,5.15822,5.15682,5.15755,8000000.0
2008-01-22 08:11:00,5.15752,5.15783,5.1567,5.15754,16000000.0
2008-01-22 08:12:00,5.15822,5.15822,5.1569,5.1569,16000000.0
2008-01-22 08:13:00,5.15807,5.15886,5.15681,5.15766,15000000.0
2008-01-22 08:14:00,5.15885,5.15885,5.15607,5.15607,15000000.0
2008-01-22 08:15:00,5.15697,5.15709,5.15443,5.15468,14000000.0
2008-01-22 08:16:00,5.15443,5.15515,5.1536,5.15447,14000000.0
2008-01-22 08:17:00,5.15465,5.15507,5.1533,5.15449,15000000.0
2008-01-22 08:18:00,5.15451,5.15469,5.15352,5.15406,11000000.0
2008-01-22 08:19:00,5.15454,5.15543,5.15404,5.15404,16000000.0
2008-01-22 08:20:00,5.15478,5.15478,5.15235,5.15265,17000000.0
2008-01-22 08:21:00,5.15144,5.15314,5.15091,5.15313,15000000.0
2008-01-22 08:22:00,5.15323,5.15437,5.15314,5.15368,8000000.0
2008-01-22 08:23:00,5.15505,5.15616,5.15491,5.15574,15000000.0
2008-01-22 08:24:00,5.15453,5.15607,5.15425,5.1552,8000000.0
2008-01-22 08:25:00,5.15439,5.15537,5.15351,5.15412,17000000.0
2008-01-22 08:26:00,5.15434,5.15538,5.15373,5.15538,14000000.0
2008-01-22 08:27:00,5.15548,5.15681,5.15488,5.15516,9000000.0
2008-01-22 08:28:00,5.15526,5.15554,5.15421,5.15439,11000000.0
2008-01-22 08:29:00,5.15384,5.15531,5.15384,5.15426,15000000.0
2008-01-22 08:30:00,5.15498,5.15534,5.15414,5.15422,10000000.0
2008-01-22 08:31:00,5.15369,5.15666,5.15369,5.15543,17000000.0
2008-01-22 08:32:00,5.15581,5.15835,5.15581,5.15764,20000000.0
2008-01-22 08:33:00,5.15911,5.15911,5.15696,5.15742,7000000.0
2008-01-22 08:34:00,5.15679,5.15806,5.15679,5.15768,8000000.0
2008-01-22 08:35:00,5.15895,5.15945,5.15777,5.1592,19000000.0
2008-01-22 08:36:00,5.15905,5.16017,5.158,5.158,14000000.0
2008-01-22 08:37:00,5.15793,5.15979,5.15793,5.15907,12000000.0
2008-01-22 08:38:00,5.15952,5.16023,5.15826,5.15826,13000000.0
2008-01-22 08:39:00,5.15863,5.16132,5.15863,5.16127,14000000.0
2008-01-22 08:40:00,5.1619,5.16223,5.16119,5.16146,12000000.0
2008-01-22 08:41:00,5.16088,5.1615,5.15986,5.16118,11000000.0
2008-01-22 08:42:00,5.16061,5.16098,5.15881,5.15962,18000000.0
2008-01-22 08:43:00,5.15839,5.15895,5.1578,5.1578,8000000.0
2008-01-22 08:44:00,5.15846,5.15853,5.15759,5.15833,12000000.0
2008-01-22 08:45:00,5.15809,5.15914,5.15677,5.1572,20000000.0
2008-01-22 08:46:00,5.15705,5.1583,5.15691,5.15739,10000000.0
2008-01-22 08:47:00,5.15695,5.15807,5.15629,5.15807,13000000.0
2008-01-22 08:48:00,5.15675,5.15842,5.15675,5.15825,16000000.0
2008-01-22 08:49:00,5.15733,5.15811,5.15679,5.15811,9000000.0
2008-01-22 08:50:00,5.15857,5.15976,5.15744,5.15976,17000000.0
2008-01-22 08:51:00,5.15923,5.16049,5.15923,5.15981,8000000.0
2008-01-22 08:52:00,5.16037,5.16169,5.15996,5.16153,20000000.0
2008-01-22 08:53:00,5.16191,5.16199,5.16064,5.1614,16000000.0
2008-01-22 08:54:00,5.16184,5.16243,5.16087,5.16087,15000000.0
2008-01-22 08:55:00,5.16073,5.16153,5.16004,5.16124,12000000.0
2008-01-22 08:56:00,5.16075,5.16156,5.16005,5.16005,14000000.0
2008-01-22 08:57:00,5.16073,5.16076,5.15913,5.15926,14000000.0
2008-01-22 08:58:00,5.15946,5.15984,5.15815,5.15891,15000000.0
2008-01-22 08:59:00,5.15925,5.15925,5.1573,5.1573,15000000.0
2008-01-22 09:00:00,5.15777,5.15777,5.15599,5.15642,14000000.0
2008-01-22 09:01:00,5.15732,5.15832,5.15679,5.15832,14000000.0
2008-01-22 09:02:00,5.1565,5.15792,5.15597,5.15789,17000000.0
2008-01-22 09:03:00,5.15537,5.15594,5.15452,5.15463,16000000.0
2008-01-22 09:04:00,5.15523,5.15524,5.15372,5.15438,10000000.0
2008-01-22 09:05:00,5.15392,5.15503,5.15336,5.15432,14000000.0
2008-01-22 09:06:00,5.15507,5.15596,5.15432,5.15536,14000000.0
2008-01-22 09:07:00,5.15593,5.15686,5.15478,5.15597,9000000.0
2008-01-22 09:08:00,5.15699,5.1582,5.15524,5.15636,17000000.0
2008-01-22 09:09:00,5.15731,5.1598,5.15699,5.15951,9000000.0
2008-01-22 09:10:00,5.15935,5.16041,5.15716,5.15727,12000000.0
2008-01-22 09:11:00,5.15982,5.16206,5.15747,5.16206,15000000.0
2008-01-22 09:12:00,5.16168,5.1618,5.15992,5.16127,14000000.0
2008-01-22 09:13:00,5.16111,5.16179,5.15968,5.16106,12000000.0
2008-01-22 09:14:00,5.16135,5.16235,5.16082,5.16231,13000000.0
2008-01-22 09:15:00,5.16077,5.16153,5.15981,5.16149,13000000.0
2008-01-22 09:16:00,5.16012,5.16088,5.15937,5.15961,10000000.0
2008-01-22 09:17:00,5.161,5.161,5.15887,5.15887,14000000.0
2008-01-22 09:18:00,5.15877,5.16066,5.15797,5.15901,16000000.0
2008-01-22 09:19:00,5.1589,5.15998,5.15855,5.15998,14000000.0
2008-01-22 09:20:00,5.15914,5.16037,5.15834,5.15908,11000000.0
2008-01-22 09:21:00,5.15881,5.1604,5.15881,5.15916,11000000.0
2008-01-22 09:22:00,5.15961,5.16072,5.15916,5.15997,18000000.0
2008-01-22 09:23:00,5.15895,5.15985,5.15794,5.15971,18000000.0
2008-01-22 09:24:00,5.15856,5.16022,5.15822,5.15861,18000000.0
2008-01-22 09:25:00,5.15839,5.16018,5.15789,5.15832,13000000.0
2008-01-22 09:26:00,5.15882,5.16031,5.15728,5.15754,13000000.0
2008-01-22 09:27:00,5.15692,5.15906,5.15692,5.15833,11000000.0
2008-01-22 09:28:00,5.1581,5.15913,5.15714,5.15901,12000000.0
2008-01-22 09:29:00,5.15834,5.16026,5.15834,5.15946,16000000.0
2008-01-22 09:30:00,5.15899,5.16201,5.15899,5.16134,11000000.0
2008-01-22 09:31:00,5.16247,5.16285,5.16015,5.16085,13000000.0
2008-01-22 09:32:00,5.16109,5.16291,5.16023,5.16051,14000000.0
2008-01-22 09:33:00,5.16074,5.16256,5.16074,5.16197,16000000.0
2008-01-22 09:34:00,5.16275,5.16602,5.16218,5.16602,13000000.0
2008-01-22 09:35:00,5.16138,5.16472,5.16138,5.16283,9000000.0
2008-01-22 09:36:00,5.16277,5.16487,5.16251,5.16405,7000000.0
2008-01-22 09:37:00,5.1645,5.16887,5.16373,5.16887,14000000.0
2008-01-22 09:38:00,5.16905,5.17135,5.16758,5.17117,18000000.0
2008-01-22 09:39:00,5.16966,5.17101,5.16614,5.16871,15000000.0
2008-01-22 09:40:00,5.16841,5.16861,5.16749,5.16861,10000000.0
2008-01-22 09:41:00,5.16783,5.16929,5.16687,5.16827,14000000.0
2008-01-22 09:42:00,5.16909,5.1716,5.16771,5.17031,18000000.0
2008-01-22 09:43:00,5.17199,5.17199,5.1696,5.16995,9000000.0
2008-01-22 09:44:00,5.17079,5.17183,5.16925,5.17111,10000000.0
2008-01-22 09:45:00,5.17225,5.17338,5.16896,5.17249,10000000.0
2008-01-22 09:46:00,5.17315,5.17315,5.169,5.16952,14000000.0
2008-01-22 09:47:00,5.17058,5.1713,5.16812,5.17053,11000000.0
2008-01-22 09:48:00,5.1709,5.17169,5.16845,5.17142,10000000.0
2008-01-22 09:49:00,5.17075,5.17194,5.16891,5.17088,13000000.0
2008-01-22 09:50:00,5.1723,5.17432,5.17158,5.17225,12000000.0
2008-01-22 09:51:00,5.17278,5.17435,5.17051,5.17224,18000000.0
2008-01-22 09:52:00,5.17067,5.17285,5.17062,5.17179,12000000.0
2008-01-22 09:53:00,5.1725,5.17442,5.17162,5.17299,18000000.0
2008-01-22 09:54:00,5.17236,5.17369,5.1722,5.17259,13000000.0
2008-01-22 09:55:00,5.17247,5.17247,5.16934,5.17006,14000000.0
2008-01-22 09:56:00,5.17045,5.17126,5.16946,5.17069,16000000.0
2008-01-22 09:57:00,5.17095,5.1731,5.17068,5.17209,17000000.0
2008-01-22 09:58:00,5.17225,5.17531,5.172,5.17531,18000000.0
2008-01-22 09:59:00,5.17372,5.17489,5.17231,5.1724,7000000.0
2008-01-22 10:00:00,5.17514,5.1769,5.17341,5.1769,13000000.0
2008-01-22 10:01:00,5.17458,5.17657,5.17316,5.17574,15000000.0
2008-01-22 10:02:00,5.1723,5.17889,5.1723,5.17751,10000000.0
2008-01-22 10:03:00,5.17804,5.17916,5.17344,5.17694,15000000.0
2008-01-22 10:04:00,5.17677,5.17845,5.17377,5.17668,13000000.0
2008-01-22 10:05:00,5.17729,5.17825,5.17357,5.1759,16000000.0
2008-01-22 10:06:00,5.17638,5.17704,5.17306,5.17666,16000000.0
2008-01-22 10:07:00,5.17472,5.1756,5.17121,5.17121,24000000.0
2008-01-22 10:08:00,5.17505,5.17505,5.1701,5.17204,13000000.0
2008-01-22 10:09:00,5.17263,5.1753,5.17101,5.17331,17000000.0
2008-01-22 10:10:00,5.17245,5.17264,5.16969,5.16969,14000000.0
2008-01-22 10:11:00,5.17087,5.1722,5.16968,5.17035,14000000.0
2008-01-22 10:12:00,5.17136,5.17227,5.16989,5.17036,9000000.0
2008-01-22 10:13:00,5.17104,5.17357,5.16921,5.16921,13000000.0
2008-01-22 10:14:00,5.17033,5.17448,5.17006,5.17448,10000000.0
2008-01-22 10:15:00,5.17091,5.17438,5.1691,5.16995,19000000.0
2008-01-22 10:16:00,5.17195,5.17603,5.17195,5.17603,11000000.0
2008-01-22 10:17:00,5.17057,5.17443,5.16951,5.17163,13000000.0
2008-01-22 10:18:00,5.17136,5.17594,5.17136,5.17397,21000000.0
2008-01-22 10:19:00,5.17313,5.17704,5.17148,5.17474,12000000.0
2008-01-22 10:20:00,5.1762,5.17723,5.17494,5.17526,8000000.0
2008-01-22 10:21:00,5.17389,5.17952,5.17295,5.17295,17000000.0
2008-01-22 10:22:00,5.1736,5.1772,5.17074,5.17245,15000000.0
2008-01-22 10:23:00,5.17431,5.17835,5.17187,5.17835,11000000.0
2008-01-22 10:24:00,5.16959,5.17657,5.16959,5.17089,13000000.0
2008-01-22 10:25:00,5.17254,5.17732,5.17077,5.17582,14000000.0
2008-01-22 10:26:00,5.17182,5.17482,5.17049,5.17049,10000000.0
2008-01-22 10:27:00,5.17701,5.17701,5.16726,5.16726,9000000.0
2008-01-22 10:28:00,5.16992,5.17259,5.16617,5.16617,11000000.0
2008-01-22 10:29:00,5.16823,5.17421,5.16733,5.16851,19000000.0
2008-01-22 10:30:00,5.16815,5.17473,5.16771,5.17045,11000000.0
2008-01-22 10:31:00,5.16979,5.17373,5.16844,5.16912,15000000.0
2008-01-22 10:32:00,5.16515,5.17268,5.16336,5.16612,9000000.0
2008-01-22 10:33:00,5.16657,5.17229,5.16216,5.16216,16000000.0
2008-01-22 10:34:00,5.16038,5.16091,5.15883,5.16091,11000000.0
2008-01-22 10:35:00,5.1618,5.17132,5.1618,5.17132,9000000.0
2008-01-22 10:36:00,5.16316,5.17009,5.16264,5.16452,13000000.0
2008-01-22 10:37:00,5.16461,5.17208,5.16223,5.16223,14000000.0
2008-01-22 10:38:00,5.16218,5.16968,5.16218,5.16578,7000000.0
2008-01-22 10:39:00,5.16391,5.1699,5.16256,5.16456,12000000.0
2008-01-22 10:40:00,5.17118,5.17118,5.16322,5.1635,17000000.0
2008-01-22 10:41:00,5.16242,5.16874,5.16114,5.16114,15000000.0
2008-01-22 10:42:00,5.16336,5.16982,5.16236,5.16242,13000000.0
2008-01-22 10:43:00,5.16199,5.16701,5.16013,5.16013,15000000.0
2008-01-22 10:44:00,5.15923,5.15923,5.15429,5.15429,11000000.0
2008-01-22 10:45:00,5.15554,5.15832,5.15205,5.15364,17000000.0
2008-01-22 10:46:00,5.15521,5.16469,5.15493,5.15643,9000000.0
2008-01-22 10:47:00,5.15889,5.16373,5.15594,5.15613,9000000.0
2008-01-22 10:48:00,5.155,5.15593,5.15404,5.15473,11000000.0
2008-01-22 10:49:00,5.1535,5.15539,5.1535,5.15539,11000000.0
2008-01-22 10:50:00,5.15598,5.15656,5.15431,5.15574,16000000.0
2008-01-22 10:51:00,5.15762,5.15839,5.15549,5.15805,21000000.0
2008-01-22 10:52:00,5.15824,5.15837,5.15629,5.15634,8000000.0
2008-01-22 10:53:00,5.15681,5.15778,5.15629,5.15761,12000000.0
2008-01-22 10:54:00,5.1568,5.15749,5.15405,5.15423,16000000.0
2008-01-22 10:55:00,5.15264,5.15547,5.15166,5.15166,13000000.0
2008-01-22 10:56:00,5.15302,5.15304,5.1491,5.1491,16000000.0
2008-01-22 10:57:00,5.14807,5.14913,5.14661,5.14705,10000000.0
2008-01-22 10:58:00,5.14762,5.14784,5.14606,5.14669,12000000.0
2008-01-22 10:59:00,5.14821,5.14885,5.14666,5.14809,11000000.0
2008-01-22 11:00:00,5.14884,5.1503,5.14739,5.1492,13000000.0
2008-01-22 11:01:00,5.1481,5.15044,5.14793,5.15044,9000000.0
2008-01-22 11:02:00,5.14926,5.15128,5.14756,5.15128,8000000.0
2008-01-22 11:03:00,5.1518,5.1518,5.14776,5.14776,10000000.0
2008-01-22 11:04:00,5.14756,5.14949,5.14684,5.14793,12000000.0
2008-01-22 11:05:00,5.14909,5.14953,5.14848,5.14944,11000000.0
2008-01-22 11:06:00,5.14776,5.14891,5.14697,5.14697,8000000.0
2008-01-22 11:07:00,5.14642,5.14709,5.1443,5.14444,14000000.0
2008-01-22 11:08:00,5.14385,5.14399,5.13917,5.13917,18000000.0
2008-01-22 11:09:00,5.13892,5.14465,5.13892,5.14465,15000000.0
2008-01-22 11:10:00,5.14448,5.14483,5.14225,5.14467,12000000.0
2008-01-22 11:11:00,5.14376,5.14529,5.14298,5.14529,11000000.0
2008-01-22 11:12:00,5.14485,5.14558,5.1441,5.14443,8000000.0
2008-01-22 11:13:00,5.14583,5.14754,5.14431,5.14625,15000000.0
2008-01-22 11:14:00,5.14619,5.14725,5.14531,5.14618,13000000.0
2008-01-22 11:15:00,5.14557,5.14557,5.14213,5.14255,20000000.0
2008-01-22 11:16:00,5.14347,5.14592,5.14284,5.14539,15000000.0
2008-01-22 11:17:00,5.14624,5.1468,5.14373,5.14654,18000000.0
2008-01-22 11:18:00,5.14676,5.14835,5.14483,5.14785,20000000.0
2008-01-22 11:19:00,5.14755,5.14822,5.14521,5.14797,13000000.0
2008-01-22 11:20:00,5.1468,5.1493,5.1456,5.14759,20000000.0
2008-01-22 11:21:00,5.14949,5.1495,5.14756,5.14756,18000000.0
2008-01-22 11:22:00,5.14792,5.14861,5.1469,5.14861,18000000.0
2008-01-22 11:23:00,5.1483,5.14945,5.14736,5.14945,13000000.0
2008-01-22 11:24:00,5.14955,5.14955,5.14814,5.14856,9000000.0
2008-01-22 11:25:00,5.14994,5.14994,5.14801,5.14844,8000000.0
2008-01-22 11:26:00,5.14896,5.15042,5.14849,5.15042,8000000.0
2008-01-22 11:27:00,5.15054,5.15054,5.14788,5.14788,7000000.0
2008-01-22 11:28:00,5.14885,5.14904,5.14737,5.14737,14000000.0
2008-01-22 11:29:00,5.1491,5.1491,5.14612,5.14677,16000000.0
2008-01-22 11:30:00,5.14671,5.14744,5.14646,5.14711,7000000.0
2008-01-22 11:31:00,5.14801,5.15678,5.14731,5.14841,15000000.0
2008-01-22 11:32:00,5.14819,5.14915,5.14602,5.14602,10000000.0
2008-01-22 11:33:00,5.14722,5.1479,5.14618,5.14629,8000000.0
2008-01-22 11:34:00,5.14732,5.15793,5.1473,5.14869,11000000.0
2008-01-22 11:35:00,5.15019,5.15851,5.14807,5.14855,15000000.0
2008-01-22 11:36:00,5.149,5.15836,5.14751,5.15037,14000000.0
2008-01-22 11:37:00,5.14763,5.16021,5.14763,5.16021,11000000.0
2008-01-22 11:38:00,5.15872,5.15961,5.1493,5.15179,12000000.0
2008-01-22 11:39:00,5.14911,5.14928,5.14705,5.14812,13000000.0
2008-01-22 11:40:00,5.14682,5.14775,5.14584,5.14695,8000000.0
2008-01-22 11:41:00,5.14538,5.14744,5.14532,5.14705,13000000.0
2008-01-22 11:42:00,5.14639,5.14821,5.14549,5.14738,18000000.0
2008-01-22 11:43:00,5.14677,5.148,5.14574,5.14632,13000000.0
2008-01-22 11:44:00,5.14817,5.15744,5.14721,5.14721,14000000.0
2008-01-22 11:45:00,5.14515,5.14616,5.14477,5.14616,12000000.0
2008-01-22 11:46:00,5.14669,5.14698,5.1458,5.14682,14000000.0
2008-01-22 11:47:00,5.14772,5.15655,5.14772,5.14944,15000000.0
2008-01-22 11:48:00,5.14467,5.15467,5.14467,5.14636,9000000.0
2008-01-22 11:49:00,5.14547,5.15342,5.14547,5.14643,14000000.0
2008-01-22 11:50:00,5.14547,5.15294,5.14547,5.15294,17000000.0
2008-01-22 11:51:00,5.14382,5.15402,5.14358,5.14613,15000000.0
2008-01-22 11:52:00,5.15237,5.15237,5.14475,5.14475,15000000.0
2008-01-22 11:53:00,5.14383,5.14383,5.14031,5.14223,14000000.0
2008-01-22 11:54:00,5.14039,5.14183,5.14039,5.14132,9000000.0
2008-01-22 11:55:00,5.1404,5.14067,5.13751,5.13794,11000000.0
2008-01-22 11:56:00,5.13727,5.13982,5.13727,5.13801,13000000.0
2008-01-22 11:57:00,5.13841,5.13985,5.13826,5.13982,13000000.0
2008-01-22 11:58:00,5.13999,5.1406,5.13928,5.13928,12000000.0
2008-01-22 11:59:00,5.1407,5.14268,5.1405,5.14194,12000000.0
2008-01-22 12:00:00,5.14471,5.15226,5.14298,5.14298,12000000.0
2008-01-22 12:01:00,5.14456,5.15353,5.14198,5.14226,22000000.0
2008-01-22 12:02:00,5.14067,5.14163,5.14067,5.14145,10000000.0
2008-01-22 12:03:00,5.14092,5.14208,5.14085,5.14208,18000000.0
2008-01-22 12:04:00,5.14171,5.14203,5.14011,5.14072,12000000.0
2008-01-22 12:05:00,5.14045,5.14074,5.13945,5.14074,15000000.0
2008-01-22 12:06:00,5.14264,5.15352,5.14245,5.15352,14000000.0
2008-01-22 12:07:00,5.15396,5.15396,5.1413,5.1413,15000000.0
2008-01-22 12:08:00,5.14343,5.15162,5.1418,5.1418,19000000.0
2008-01-22 12:09:00,5.14264,5.14883,5.14138,5.14883,12000000.0
2008-01-22 12:10:00,5.14794,5.14941,5.14182,5.14701,23000000.0
2008-01-22 12:11:00,5.14627,5.14677,5.14191,5.14605,21000000.0
2008-01-22 12:12:00,5.14108,5.14588,5.14108,5.14194,9000000.0
2008-01-22 12:13:00,5.14667,5.14718,5.14213,5.14213,13000000.0
2008-01-22 12:14:00,5.14849,5.14849,5.14097,5.14172,15000000.0
2008-01-22 12:15:00,5.14027,5.14099,5.13945,5.14072,14000000.0
2008-01-22 12:16:00,5.14039,5.14039,5.13785,5.13884,16000000.0
2008-01-22 12:17:00,5.13932,5.14013,5.13858,5.13885,13000000.0
2008-01-22 12:18:00,5.13968,5.14021,5.13852,5.13885,9000000.0
2008-01-22 12:19:00,5.13945,5.13945,5.1382,5.1382,10000000.0
2008-01-22 12:20:00,5.13968,5.13972,5.13809,5.13809,7000000.0
2008-01-22 12:21:00,5.13905,5.14078,5.13905,5.13954,13000000.0
2008-01-22 12:22:00,5.13919,5.14156,5.13905,5.14156,10000000.0
2008-01-22 12:23:00,5.14154,5.14154,5.13986,5.14095,10000000.0
2008-01-22 12:24:00,5.13854,5.14044,5.13772,5.13921,12000000.0
2008-01-22 12:25:00,5.13843,5.14026,5.13685,5.13815,12000000.0
2008-01-22 12:26:00,5.13843,5.13993,5.13701,5.13856,20000000.0
2008-01-22 12:27:00,5.13947,5.141,5.13829,5.1396,12000000.0
2008-01-22 12:28:00,5.13845,5.14093,5.13812,5.13869,14000000.0
2008-01-22 12:29:00,5.13905,5.13942,5.13785,5.13919,10000000.0
2008-01-22 12:30:00,5.13815,5.13881,5.13412,5.13488,19000000.0
2008-01-22 12:31:00,5.13495,5.13741,5.13431,5.13559,11000000.0
2008-01-22 12:32:00,5.13762,5.13817,5.13499,5.13817,10000000.0
2008-01-22 12:33:00,5.13925,5.14038,5.13822,5.13953,15000000.0
2008-01-22 12:34:00,5.13761,5.13901,5.13689,5.13901,16000000.0
2008-01-22 12:35:00,5.13728,5.13884,5.13699,5.13766,10000000.0
2008-01-22 12:36:00,5.13834,5.13996,5.13773,5.13918,11000000.0
2008-01-22 12:37:00,5.13713,5.13891,5.13474,5.13474,10000000.0
2008-01-22 12:38:00,5.13826,5.13867,5.13408,5.13782,14000000.0
2008-01-22 12:39:00,5.13907,5.13913,5.13505,5.13569,14000000.0
2008-01-22 12:40:00,5.13816,5.14096,5.13517,5.14096,11000000.0
2008-01-22 12:41:00,5.13913,5.14156,5.13829,5.14156,12000000.0
2008-01-22 12:42:00,5.1409,5.1413,5.13783,5.14021,14000000.0
2008-01-22 12:43:00,5.14113,5.14164,5.13775,5.14164,15000000.0
2008-01-22 12:44:00,5.14055,5.14148,5.13799,5.13962,16000000.0
2008-01-22 12:45:00,5.14193,5.1421,5.1382,5.1382,10000000.0
2008-01-22 12:46:00,5.14047,5.1421,5.13829,5.14161,12000000.0
2008-01-22 12:47:00,5.14104,5.14196,5.13902,5.14116,13000000.0
2008-01-22 12:48:00,5.13976,5.13976,5.13698,5.13863,12000000.0
2008-01-22 12:49:00,5.13618,5.13958,5.13366,5.13574,14000000.0
2008-01-22 12:50:00,5.13452,5.13887,5.13425,5.13637,9000000.0
2008-01-22 12:51:00,5.13779,5.13894,5.13696,5.13727,10000000.0
2008-01-22 12:52:00,5.13656,5.13945,5.1328,5.13483,22000000.0
2008-01-22 12:53:00,5.13602,5.14013,5.13347,5.14013,14000000.0
2008-01-22 12:54:00,5.13419,5.13896,5.13419,5.13511,13000000.0
2008-01-22 12:55:00,5.1362,5.14101,5.13507,5.13842,21000000.0
2008-01-22 12:56:00,5.13576,5.14035,5.13563,5.13732,18000000.0
2008-01-22 12:57:00,5.13727,5.1391,5.13361,5.13393,7000000.0
2008-01-22 12:58:00,5.13414,5.13924,5.13414,5.13496,12000000.0
2008-01-22 12:59:00,5.1368,5.14103,5.13499,5.13499,18000000.0
2008-01-22 13:00:00,5.13743,5.14225,5.13542,5.13698,14000000.0
2008-01-22 13:01:00,5.1368,5.1399,5.13524,5.13524,11000000.0
2008-01-22 13:02:00,5.13587,5.13792,5.12999,5.12999,15000000.0
2008-01-22 13:03:00,5.13048,5.13608,5.12971,5.13148,15000000.0
2008-01-22 13:04:00,5.13023,5.13431,5.13011,5.13356,16000000.0
2008-01-22 13:05:00,5.12962,5.1331,5.12923,5.13014,9000000.0
2008-01-22 13:06:00,5.13112,5.13581,5.13112,5.13246,13000000.0
2008-01-22 13:07:00,5.13273,5.13512,5.12959,5.12959,13000000.0
2008-01-22 13:08:00,5.12915,5.1341,5.12809,5.12974,10000000.0
2008-01-22 13:09:00,5.12677,5.13417,5.12677,5.12746,15000000.0
2008-01-22 13:10:00,5.12897,5.1336,5.12744,5.12744,12000000.0
2008-01-22 13:11:00,5.1319,5.13319,5.12836,5.13046,12000000.0
2008-01-22 13:12:00,5.1284,5.13148,5.12706,5.12706,12000000.0
2008-01-22 13:13:00,5.13039,5.13233,5.12872,5.12901,11000000.0
2008-01-22 13:14:00,5.13285,5.13335,5.1294,5.1294,9000000.0
2008-01-22 13:15:00,5.12936,5.13589,5.12764,5.12764,15000000.0
2008-01-22 13:16:00,5.13009,5.13471,5.12775,5.12775,15000000.0
2008-01-22 13:17:00,5.13502,5.13502,5.12688,5.12842,17000000.0
2008-01-22 13:18:00,5.12679,5.13398,5.12675,5.1281,15000000.0
2008-01-22 13:19:00,5.13489,5.13489,5.12602,5.12699,15000000.0
2008-01-22 13:20:00,5.12637,5.13168,5.12468,5.127,19000000.0
2008-01-22 13:21:00,5.12595,5.13352,5.12595,5.12651,10000000.0
2008-01-22 13:22:00,5.12766,5.13076,5.12483,5.12483,8000000.0
2008-01-22 13:23:00,5.12672,5.12972,5.125,5.12627,15000000.0
2008-01-22 13:24:00,5.12641,5.12851,5.12641,5.12761,11000000.0
2008-01-22 13:25:00,5.12945,5.12994,5.12731,5.12761,9000000.0
2008-01-22 13:26:00,5.12888,5.12959,5.1276,5.12828,8000000.0
2008-01-22 13:27:00,5.12974,5.13073,5.12852,5.13054,15000000.0
2008-01-22 13:28:00,5.1304,5.13097,5.12896,5.12998,17000000.0
2008-01-22 13:29:00,5.1297,5.13009,5.12782,5.12782,11000000.0
2008-01-22 13:30:00,5.12808,5.12813,5.126,5.12707,21000000.0
2008-01-22 13:31:00,5.12755,5.12755,5.12457,5.12457,11000000.0
2008-01-22 13:32:00,5.12516,5.12649,5.12419,5.12495,10000000.0
2008-01-22 13:33:00,5.1259,5.12762,5.1249,5.12524,8000000.0
2008-01-22 13:34:00,5.12674,5.12853,5.12514,5.12525,15000000.0
2008-01-22 13:35:00,5.12419,5.12788,5.12279,5.12403,13000000.0
2008-01-22 13:36:00,5.12369,5.12715,5.12329,5.12498,11000000.0
2008-01-22 13:37:00,5.12574,5.12694,5.12384,5.12474,8000000.0
2008-01-22 13:38:00,5.12632,5.12784,5.12423,5.12671,13000000.0
2008-01-22 13:39:00,5.12429,5.127,5.12392,5.12509,7000000.0
2008-01-22 13:40:00,5.12512,5.12744,5.12499,5.12635,12000000.0
2008-01-22 13:41:00,5.12675,5.12917,5.12603,5.12609,15000000.0
2008-01-22 13:42:00,5.12803,5.12828,5.12694,5.12828,22000000.0
2008-01-22 13:43:00,5.12809,5.12859,5.12549,5.1278,13000000.0
2008-01-22 13:44:00,5.12619,5.12786,5.1254,5.12752,14000000.0
2008-01-22 13:45:00,5.12692,5.12846,5.12561,5.12846,7000000.0
2008-01-22 13:46:00,5.12707,5.12889,5.12537,5.12889,11000000.0
2008-01-22 13:47:00,5.12812,5.12978,5.12698,5.12835,11000000.0
2008-01-22 13:48:00,5.12882,5.13136,5.1274,5.13104,14000000.0
2008-01-22 13:49:00,5.13066,5.13125,5.12806,5.12966,13000000.0
2008-01-22 13:50:00,5.12792,5.13105,5.12792,5.13021,12000000.0
2008-01-22 13:51:00,5.1313,5.13233,5.13035,5.13233,11000000.0
2008-01-22 13:52:00,5.13027,5.13492,5.12973,5.13475,9000000.0
2008-01-22 13:53:00,5.13438,5.13472,5.12786,5.12786,11000000.0
2008-01-22 13:54:00,5.13418,5.13418,5.12687,5.13344,17000000.0
2008-01-22 13:55:00,5.12612,5.13396,5.12612,5.13363,22000000.0
2008-01-22 13:56:00,5.13166,5.13245,5.12547,5.13097,13000000.0
2008-01-22 13:57:00,5.12528,5.13209,5.12528,5.13154,19000000.0
2008-01-22 13:58:00,5.13276,5.13276,5.12483,5.12934,11000000.0
2008-01-22 13:59:00,5.1323,5.13236,5.12632,5.12899,7000000.0
2008-01-22 14:00:00,5.12911,5.12934,5.12637,5.12934,9000000.0
2008-01-22 14:01:00,5.12801,5.1306,5.12574,5.1306,7000000.0
2008-01-22 14:02:00,5.12579,5.13044,5.12504,5.12504,13000000.0
2008-01-22 14:03:00,5.12918,5.13161,5.12632,5.13161,17000000.0
2008-01-22 14:04:00,5.13042,5.13321,5.12597,5.13321,13000000.0
2008-01-22 14:05:00,5.13116,5.13315,5.12883,5.13315,8000000.0
2008-01-22 14:06:00,5.13286,5.13286,5.12917,5.13239,10000000.0
2008-01-22 14:07:00,5.13084,5.13227,5.1286,5.1286,10000000.0
2008-01-22 14:08:00,5.13204,5.13272,5.12811,5.13267,14000000.0
2008-01-22 14:09:00,5.13423,5.13423,5.12887,5.12887,16000000.0
2008-01-22 14:10:00,5.12704,5.13414,5.12704,5.13414,12000000.0
2008-01-22 14:11:00,5.1284,5.13364,5.1284,5.1302,14000000.0
2008-01-22 14:12:00,5.13482,5.13841,5.13013,5.13548,13000000.0
2008-01-22 14:13:00,5.13892,5.13892,5.13068,5.13068,11000000.0
2008-01-22 14:14:00,5.13747,5.13873,5.1322,5.13787,14000000.0
2008-01-22 14:15:00,5.13768,5.13783,5.13244,5.13423,11000000.0
2008-01-22 14:16:00,5.13363,5.13459,5.13166,5.13166,11000000.0
2008-01-22 14:17:00,5.13538,5.13573,5.13175,5.13371,14000000.0
2008-01-22 14:18:00,5.13851,5.13851,5.13275,5.13814,11000000.0
2008-01-22 14:19:00,5.13548,5.13623,5.13354,5.13577,8000000.0
2008-01-22 14:20:00,5.13688,5.13899,5.13498,5.13899,10000000.0
2008-01-22 14:21:00,5.13867,5.13923,5.13551,5.13637,14000000.0
2008-01-22 14:22:00,5.13567,5.1376,5.13507,5.13657,17000000.0
2008-01-22 14:23:00,5.13618,5.13676,5.13437,5.1355,8000000.0
2008-01-22 14:24:00,5.13625,5.1381,5.13312,5.13632,16000000.0
2008-01-22 14:25:00,5.13604,5.13658,5.133,5.133,11000000.0
2008-01-22 14:26:00,5.13382,5.13443,5.1326,5.1329,14000000.0
2008-01-22 14:27:00,5.13378,5.13378,5.13009,5.13009,8000000.0
2008-01-22 14:28:00,5.1294,5.13345,5.1294,5.13203,11000000.0
2008-01-22 14:29:00,5.13021,5.13274,5.1298,5.13274,11000000.0
2008-01-22 14:30:00,5.13152,5.1342,5.13081,5.13322,14000000.0
2008-01-22 14:31:00,5.13445,5.13476,5.1314,5.13154,15000000.0
2008-01-22 14:32:00,5.13247,5.13355,5.13112,5.13112,9000000.0
2008-01-22 14:33:00,5.13105,5.13219,5.12997,5.13219,12000000.0
2008-01-22 14:34:00,5.13246,5.13394,5.13114,5.13355,12000000.0
2008-01-22 14:35:00,5.13434,5.13478,5.13265,5.13352,18000000.0
2008-01-22 14:36:00,5.13502,5.13537,5.1324,5.13456,12000000.0
2008-01-22 14:37:00,5.13337,5.13535,5.13332,5.13433,12000000.0
2008-01-22 14:38:00,5.13354,5.13453,5.1329,5.1335,24000000.0
2008-01-22 14:39:00,5.13454,5.13511,5.13252,5.13327,12000000.0
2008-01-22 14:40:00,5.13506,5.13559,5.13379,5.13526,15000000.0
2008-01-22 14:41:00,5.13616,5.13746,5.13417,5.13479,17000000.0
2008-01-22 14:42:00,5.13525,5.13615,5.1345,5.13548,15000000.0
2008-01-22 14:43:00,5.13549,5.13702,5.13462,5.13702,9000000.0
2008-01-22 14:44:00,5.13697,5.13726,5.13595,5.13645,7000000.0
2008-01-22 14:45:00,5.13713,5.13784,5.13567,5.13784,17000000.0
2008-01-22 14:46:00,5.13797,5.13849,5.13602,5.1367,14000000.0
2008-01-22 14:47:00,5.13577,5.13861,5.13512,5.13512,16000000.0
2008-01-22 14:48:00,5.1378,5.13885,5.13623,5.13838,12000000.0
2008-01-22 14:49:00,5.13888,5.14225,5.13831,5.13952,20000000.0
2008-01-22 14:50:00,5.13774,5.13943,5.13572,5.13572,12000000.0
2008-01-22 14:51:00,5.1369,5.13704,5.13561,5.13698,12000000.0
2008-01-22 14:52:00,5.1375,5.1375,5.13507,5.13567,22000000.0
2008-01-22 14:53:00,5.13543,5.13797,5.13504,5.13797,17000000.0
2008-01-22 14:54:00,5.13833,5.13925,5.13677,5.13771,14000000.0
2008-01-22 14:55:00,5.13588,5.13699,5.13535,5.1362,20000000.0
2008-01-22 14:56:00,5.13749,5.13788,5.1352,5.13629,22000000.0
2008-01-22 14:57:00,5.13538,5.13779,5.13429,5.13482,10000000.0
2008-01-22 14:58:00,5.13383,5.13771,5.13258,5.13405,17000000.0
2008-01-22 14:59:00,5.13821,5.1386,5.13336,5.13336,12000000.0
2008-01-22 15:00:00,5.1317,5.13819,5.13114,5.13458,14000000.0
2008-01-22 15:01:00,5.13758,5.13758,5.13262,5.1331,16000000.0
2008-01-22 15:02:00,5.13209,5.13604,5.13002,5.13091,13000000.0
2008-01-22 15:03:00,5.13724,5.13724,5.13054,5.13054,7000000.0
2008-01-22 15:04:00,5.13094,5.1363,5.13006,5.13119,12000000.0
2008-01-22 15:05:00,5.13128,5.13581,5.13128,5.13399,20000000.0
2008-01-22 15:06:00,5.13368,5.13582,5.13276,5.13276,9000000.0
2008-01-22 15:07:00,5.13249,5.13527,5.13072,5.13121,9000000.0
2008-01-22 15:08:00,5.12974,5.13308,5.12601,5.12727,14000000.0
2008-01-22 15:09:00,5.12784,5.13324,5.1266,5.1266,14000000.0
2008-01-22 15:10:00,5.12536,5.13281,5.12536,5.12892,15000000.0
2008-01-22 15:11:00,5.1317,5.13274,5.12967,5.13022,10000000.0
2008-01-22 15:12:00,5.13214,5.1332,5.12884,5.12884,10000000.0
2008-01-22 15:13:00,5.13108,5.13398,5.12699,5.12699,20000000.0
2008-01-22 15:14:00,5.12879,5.13345,5.12836,5.13218,10000000.0
2008-01-22 15:15:00,5.13429,5.13452,5.13207,5.13207,13000000.0
2008-01-22 15:16:00,5.13137,5.13383,5.13094,5.13382,11000000.0
2008-01-22 15:17:00,5.1333,5.13562,5.13285,5.13562,17000000.0
2008-01-22 15:18:00,5.13606,5.13606,5.13327,5.13449,11000000.0
2008-01-22 15:19:00,5.1332,5.13421,5.13243,5.13306,18000000.0
2008-01-22 15:20:00,5.13125,5.13125,5.10353,5.10353,14000000.0
2008-01-22 15:21:00,5.10433,5.10611,5.09939,5.10362,15000000.0
2008-01-22 15:22:00,5.10383,5.10582,5.10193,5.10503,8000000.0
2008-01-22 15:23:00,5.10376,5.10574,5.10376,5.10456,15000000.0
2008-01-22 15:24:00,5.10628,5.11334,5.10573,5.11247,12000000.0
2008-01-22 15:25:00,5.11191,5.1136,5.10844,5.11275,12000000.0
2008-01-22 15:26:00,5.11311,5.11876,5.11237,5.11761,15000000.0
2008-01-22 15:27:00,5.11812,5.11979,5.11601,5.11814,12000000.0
2008-01-22 15:28:00,5.11832,5.11904,5.11423,5.11799,12000000.0
2008-01-22 15:29:00,5.12034,5.12169,5.11887,5.11887,10000000.0
2008-01-22 15:30:00,5.12009,5.12009,5.11516,5.11516,12000000.0
2008-01-22 15:31:00,5.11474,5.11683,5.10651,5.10651,19000000.0
2008-01-22 15:32:00,5.10704,5.10948,5.10199,5.10199,7000000.0
2008-01-22 15:33:00,5.10544,5.10999,5.10181,5.10182,7000000.0
2008-01-22 15:34:00,5.10267,5.1049,5.10114,5.10409,12000000.0
2008-01-22 15:35:00,5.10484,5.10484,5.10082,5.10251,17000000.0
2008-01-22 15:36:00,5.10262,5.10365,5.10095,5.10154,11000000.0
2008-01-22 15:37:00,5.10206,5.10433,5.10097,5.10433,14000000.0
2008-01-22 15:38:00,5.10299,5.10567,5.10119,5.10355,20000000.0
2008-01-22 15:39:00,5.10648,5.10792,5.10589,5.10792,8000000.0
2008-01-22 15:40:00,5.11026,5.11158,5.10748,5.10945,11000000.0
2008-01-22 15:41:00,5.11154,5.11203,5.10907,5.10962,10000000.0
2008-01-22 15:42:00,5.10982,5.11007,5.1084,5.11007,13000000.0
2008-01-22 15:43:00,5.1105,5.11151,5.10869,5.11095,14000000.0
2008-01-22 15:44:00,5.11105,5.11129,5.11105,5.11119,8000000.0
2008-01-22 15:45:00,5.11237,5.11292,5.11105,5.11105,10000000.0
2008-01-22 15:46:00,5.11145,5.11315,5.11098,5.11225,12000000.0
2008-01-22 15:47:00,5.11106,5.11136,5.10756,5.10801,18000000.0
2008-01-22 15:48:00,5.11033,5.11107,5.10814,5.11037,9000000.0
2008-01-22 15:49:00,5.11189,5.11211,5.11043,5.11148,14000000.0
2008-01-22 15:50:00,5.11048,5.11272,5.11048,5.112,18000000.0
2008-01-22 15:51:00,5.11233,5.11806,5.11233,5.11804,8000000.0
2008-01-22 15:52:00,5.11731,5.11903,5.11705,5.11835,11000000.0
2008-01-22 15:53:00,5.11807,5.11878,5.11574,5.11574,15000000.0
2008-01-22 15:54:00,5.11618,5.11851,5.11533,5.11844,9000000.0
2008-01-22 15:55:00,5.11684,5.11697,5.11508,5.11646,9000000.0
2008-01-22 15:56:00,5.1142,5.11624,5.11362,5.11624,11000000.0
2008-01-22 15:57:00,5.11501,5.11686,5.11261,5.11357,15000000.0
2008-01-22 15:58:00,5.11361,5.11809,5.11247,5.11672,13000000.0
2008-01-22 15:59:00,5.11899,5.12105,5.11599,5.11599,15000000.0
2008-01-22 16:00:00,5.11658,5.11675,5.11254,5.11258,11000000.0
2008-01-22 16:01:00,5.11183,5.112,5.10922,5.11105,14000000.0
2008-01-22 16:02:00,5.10885,5.11156,5.10837,5.11093,11000000.0
2008-01-22 16:03:00,5.11266,5.11617,5.11266,5.11419,8000000.0
2008-01-22 16:04:00,5.11289,5.11391,5.11166,5.11391,8000000.0
2008-01-22 16:05:00,5.1148,5.11589,5.11369,5.11468,8000000.0
2008-01-22 16:06:00,5.11464,5.11546,5.11393,5.11505,16000000.0
2008-01-22 16:07:00,5.11295,5.11394,5.11214,5.11394,18000000.0
2008-01-22 16:08:00,5.11391,5.11591,5.11253,5.11591,14000000.0
2008-01-22 16:09:00,5.11525,5.11652,5.11422,5.11461,12000000.0
2008-01-22 16:10:00,5.11649,5.11724,5.11538,5.11689,10000000.0
2008-01-22 16:11:00,5.11701,5.11847,5.11639,5.11758,13000000.0
2008-01-22 16:12:00,5.11799,5.11866,5.1166,5.11866,16000000.0
2008-01-22 16:13:00,5.11924,5.11969,5.11752,5.11761,7000000.0
2008-01-22 16:14:00,5.1202,5.1202,5.11811,5.11849,16000000.0
2008-01-22 16:15:00,5.11956,5.11983,5.11832,5.11976,15000000.0
2008-01-22 16:16:00,5.11962,5.11978,5.11768,5.11812,17000000.0
2008-01-22 16:17:00,5.11835,5.12724,5.11835,5.12189,10000000.0
2008-01-22 16:18:00,5.12139,5.12139,5.11851,5.11851,10000000.0
2008-01-22 16:19:00,5.12048,5.12724,5.11789,5.11789,12000000.0
2008-01-22 16:20:00,5.11888,5.12723,5.11853,5.11992,11000000.0
2008-01-22 16:21:00,5.12054,5.1252,5.11734,5.11734,8000000.0
2008-01-22 16:22:00,5.11698,5.11698,5.11531,5.11671,16000000.0
2008-01-22 16:23:00,5.11464,5.11702,5.11449,5.11502,11000000.0
2008-01-22 16:24:00,5.11679,5.11807,5.11565,5.11785,14000000.0
2008-01-22 16:25:00,5.11919,5.12853,5.11775,5.11775,13000000.0
2008-01-22 16:26:00,5.11773,5.11825,5.11646,5.11781,16000000.0
2008-01-22 16:27:00,5.11748,5.11775,5.11481,5.11514,20000000.0
2008-01-22 16:28:00,5.11506,5.11606,5.11361,5.11414,12000000.0
2008-01-22 16:29:00,5.11644,5.12588,5.11617,5.11617,13000000.0
2008-01-22 16:30:00,5.11423,5.11536,5.11307,5.11497,17000000.0
2008-01-22 16:31:00,5.11542,5.11566,5.11357,5.11566,13000000.0
2008-01-22 16:32:00,5.1139,5.12286,5.1139,5.11818,10000000.0
2008-01-22 16:33:00,5.11818,5.12347,5.11762,5.11803,15000000.0
2008-01-22 16:34:00,5.12005,5.1234,5.11677,5.11677,9000000.0
2008-01-22 16:35:00,5.12088,5.12772,5.11825,5.11825,18000000.0
2008-01-22 16:36:00,5.12114,5.12498,5.11645,5.11645,8000000.0
2008-01-22 16:37:00,5.11728,5.11728,5.11508,5.11656,22000000.0
2008-01-22 16:38:00,5.11637,5.12536,5.11558,5.11752,14000000.0
2008-01-22 16:39:00,5.11571,5.11583,5.11373,5.11515,14000000.0
2008-01-22 16:40:00,5.11603,5.12542,5.11573,5.11903,17000000.0
2008-01-22 16:41:00,5.11724,5.11757,5.11387,5.11387,9000000.0
2008-01-22 16:42:00,5.11458,5.11647,5.11388,5.11647,13000000.0
2008-01-22 16:43:00,5.11465,5.11608,5.1142,5.11557,13000000.0
2008-01-22 16:44:00,5.11424,5.11525,5.1134,5.11376,11000000.0
2008-01-22 16:45:00,5.11386,5.11456,5.11052,5.11225,18000000.0
2008-01-22 16:46:00,5.1101,5.11163,5.10822,5.10822,11000000.0
2008-01-22 16:47:00,5.10748,5.11177,5.10333,5.10443,15000000.0
2008-01-22 16:48:00,5.10348,5.10392,5.1016,5.10255,7000000.0
2008-01-22 16:49:00,5.10378,5.10378,5.10049,5.10124,16000000.0
2008-01-22 16:50:00,5.10101,5.10234,5.1008,5.10234,9000000.0
2008-01-22 16:51:00,5.10251,5.10964,5.10246,5.10464,22000000.0
2008-01-22 16:52:00,5.10521,5.10521,5.10277,5.10468,11000000.0
2008-01-22 16:53:00,5.10568,5.10613,5.10366,5.1047,12000000.0
2008-01-22 16:54:00,5.10618,5.10625,5.10446,5.10541,17000000.0
2008-01-22 16:55:00,5.10702,5.10947,5.10588,5.10946,15000000.0
2008-01-22 16:56:00,5.10858,5.10892,5.10683,5.10892,11000000.0
2008-01-22 16:57:00,5.10688,5.10868,5.10688,5.1082,8000000.0
2008-01-22 16:58:00,5.10643,5.10939,5.10643,5.10939,12000000.0
2008-01-22 16:59:00,5.10985,5.11168,5.10894,5.11168,15000000.0
2008-01-22 17:00:00,5.11138,5.11213,5.1097,5.11211,10000000.0
2008-01-22 17:01:00,5.1131,5.1131,5.10774,5.10969,10000000.0
2008-01-22 17:02:00,5.11259,5.11259,5.10889,5.11091,8000000.0
2008-01-22 17:03:00,5.11148,5.11156,5.11016,5.11104,11000000.0
2008-01-22 17:04:00,5.11049,5.11265,5.1102,5.11162,10000000.0
2008-01-22 17:05:00,5.11171,5.11183,5.10935,5.11166,18000000.0
2008-01-22 17:06:00,5.11308,5.1131,5.11079,5.11197,9000000.0
2008-01-22 17:07:00,5.10971,5.11137,5.10891,5.10998,20000000.0
2008-01-22 17:08:00,5.11072,5.11132,5.10825,5.10825,11000000.0
2008-01-22 17:09:00,5.10966,5.11103,5.10754,5.10828,14000000.0
2008-01-22 17:10:00,5.11142,5.11142,5.10868,5.10888,10000000.0
2008-01-22 17:11:00,5.10931,5.11036,5.10623,5.10693,12000000.0
2008-01-22 17:12:00,5.10672,5.10948,5.10667,5.10667,7000000.0
2008-01-22 17:13:00,5.11116,5.11116,5.10693,5.10833,13000000.0
2008-01-22 17:14:00,5.10762,5.11058,5.10611,5.11012,13000000.0
2008-01-22 17:15:00,5.10627,5.11112,5.10627,5.10652,12000000.0
2008-01-22 17:16:00,5.10738,5.11064,5.10726,5.10771,13000000.0
2008-01-22 17:17:00,5.10913,5.11067,5.10627,5.10627,12000000.0
2008-01-22 17:18:00,5.11029,5.11065,5.10688,5.10722,15000000.0
2008-01-22 17:19:00,5.10688,5.1093,5.10623,5.10651,10000000.0
2008-01-22 17:20:00,5.10512,5.10912,5.10441,5.10523,13000000.0
2008-01-22 17:21:00,5.1053,5.10869,5.10445,5.10527,17000000.0
2008-01-22 17:22:00,5.10383,5.10739,5.10383,5.10407,15000000.0
2008-01-22 17:23:00,5.10611,5.10723,5.10409,5.10429,10000000.0
2008-01-22 17:24:00,5.10323,5.10778,5.10311,5.10311,17000000.0
2008-01-22 17:25:00,5.10444,5.10685,5.10353,5.10461,11000000.0
2008-01-22 17:26:00,5.10478,5.10822,5.10323,5.10516,12000000.0
2008-01-22 17:27:00,5.10184,5.10488,5.09975,5.09975,9000000.0
2008-01-22 17:28:00,5.10103,5.10263,5.09134,5.09134,16000000.0
2008-01-22 17:29:00,5.08828,5.09549,5.08663,5.08744,9000000.0
2008-01-22 17:30:00,5.08797,5.08862,5.08435,5.08435,11000000.0
2008-01-22 17:31:00,5.08457,5.08763,5.08374,5.08696,13000000.0
2008-01-22 17:32:00,5.08785,5.08866,5.08636,5.08855,13000000.0
2008-01-22 17:33:00,5.08847,5.08863,5.08722,5.0879,11000000.0
2008-01-22 17:34:00,5.08624,5.08814,5.08552,5.088,12000000.0
2008-01-22 17:35:00,5.08845,5.08845,5.08508,5.08508,13000000.0
2008-01-22 17:36:00,5.08606,5.08788,5.08454,5.08724,14000000.0
2008-01-22 17:37:00,5.08418,5.08481,5.08163,5.08185,10000000.0
2008-01-22 17:38:00,5.08308,5.08346,5.08208,5.08306,7000000.0
2008-01-22 17:39:00,5.08422,5.08523,5.08307,5.08409,16000000.0
2008-01-22 17:40:00,5.08484,5.08596,5.08323,5.08596,17000000.0
2008-01-22 17:41:00,5.08636,5.0867,5.08509,5.0863,16000000.0
2008-01-22 17:42:00,5.08646,5.08651,5.08407,5.08483,16000000.0
2008-01-22 17:43:00,5.08626,5.08626,5.08369,5.08397,17000000.0
2008-01-22 17:44:00,5.08532,5.08532,5.08367,5.08367,8000000.0
2008-01-22 17:45:00,5.0855,5.0855,5.0834,5.08486,11000000.0
2008-01-22 17:46:00,5.08654,5.08668,5.08457,5.08663,9000000.0
2008-01-22 17:47:00,5.0864,5.08674,5.08459,5.0862,19000000.0
2008-01-22 17:48:00,5.08571,5.08709,5.08557,5.08557,16000000.0
2008-01-22 17:49:00,5.08631,5.08811,5.08551,5.08791,15000000.0
2008-01-22 17:50:00,5.08794,5.08797,5.08574,5.08694,11000000.0
2008-01-22 17:51:00,5.08813,5.08815,5.0871,5.0871,9000000.0
2008-01-22 17:52:00,5.08827,5.08884,5.08742,5.08827,11000000.0
2008-01-22 17:53:00,5.08864,5.08864,5.08524,5.08666,9000000.0
2008-01-22 17:54:00,5.08693,5.0872,5.08542,5.08687,10000000.0
2008-01-22 17:55:00,5.08574,5.08694,5.08574,5.08683,10000000.0
2008-01-22 17:56:00,5.08763,5.08784,5.08613,5.08736,16000000.0
2008-01-22 17:57:00,5.08951,5.0988,5.08919,5.08919,14000000.0
2008-01-22 17:58:00,5.08946,5.09102,5.08865,5.08879,24000000.0
2008-01-22 17:59:00,5.09038,5.09794,5.09006,5.09277,11000000.0
2008-01-22 18:00:00,5.09306,5.09703,5.09227,5.09227,10000000.0
2008-01-22 18:01:00,5.09025,5.09797,5.09025,5.09113,14000000.0
2008-01-22 18:02:00,5.09264,5.09799,5.0907,5.09104,12000000.0
2008-01-22 18:03:00,5.09047,5.09268,5.08699,5.08845,17000000.0
2008-01-22 18:04:00,5.0858,5.08765,5.085,5.08742,15000000.0
2008-01-22 18:05:00,5.0868,5.08789,5.08582,5.08604,15000000.0
2008-01-22 18:06:00,5.08723,5.08886,5.08689,5.08886,15000000.0
2008-01-22 18:07:00,5.08742,5.08902,5.08639,5.08702,16000000.0
2008-01-22 18:08:00,5.08892,5.08961,5.08611,5.08684,16000000.0
2008-01-22 18:09:00,5.08559,5.08757,5.08545,5.08679,12000000.0
2008-01-22 18:10:00,5.08722,5.08802,5.0863,5.0875,17000000.0
2008-01-22 18:11:00,5.0874,5.08811,5.08621,5.08751,16000000.0
2008-01-22 18:12:00,5.08647,5.08792,5.08609,5.08703,13000000.0
2008-01-22 18:13:00,5.08642,5.08783,5.08606,5.08717,17000000.0
2008-01-22 18:14:00,5.08714,5.0885,5.08662,5.08757,13000000.0
2008-01-22 18:15:00,5.08711,5.08775,5.08594,5.08642,13000000.0
2008-01-22 18:16:00,5.08806,5.08836,5.08653,5.08822,15000000.0
2008-01-22 18:17:00,5.08562,5.08729,5.08562,5.08719,16000000.0
2008-01-22 18:18:00,5.08733,5.08792,5.08579,5.0862,18000000.0
2008-01-22 18:19:00,5.08771,5.08805,5.08671,5.08765,12000000.0
2008-01-22 18:20:00,5.08818,5.08835,5.08654,5.08835,16000000.0
2008-01-22 18:21:00,5.08789,5.08888,5.08659,5.08778,19000000.0
2008-01-22 18:22:00,5.08805,5.08898,5.08681,5.08853,20000000.0
2008-01-22 18:23:00,5.08766,5.08962,5.08696,5.08857,16000000.0
2008-01-22 18:24:00,5.09,5.09009,5.08643,5.09009,14000000.0
2008-01-22 18:25:00,5.08983,5.08983,5.08568,5.08858,18000000.0
2008-01-22 18:26:00,5.0897,5.0897,5.08569,5.08569,9000000.0
2008-01-22 18:27:00,5.08408,5.08826,5.08286,5.08813,16000000.0
2008-01-22 18:28:00,5.08283,5.09007,5.08283,5.09007,11000000.0
2008-01-22 18:29:00,5.0896,5.09032,5.08416,5.08809,15000000.0
2008-01-22 18:30:00,5.08669,5.08936,5.08544,5.08861,14000000.0
2008-01-22 18:31:00,5.08517,5.09066,5.08517,5.09066,19000000.0
2008-01-22 18:32:00,5.09178,5.09178,5.08709,5.0904,13000000.0
2008-01-22 18:33:00,5.09065,5.09154,5.08739,5.09154,13000000.0
2008-01-22 18:34:00,5.09087,5.09123,5.08774,5.08917,9000000.0
2008-01-22 18:35:00,5.08593,5.08971,5.08534,5.08534,14000000.0
2008-01-22 18:36:00,5.09041,5.09056,5.08648,5.08936,12000000.0
2008-01-22 18:37:00,5.09144,5.09194,5.08588,5.08994,13000000.0
2008-01-22 18:38:00,5.08483,5.0917,5.08483,5.0917,17000000.0
2008-01-22 18:39:00,5.09077,5.09103,5.08549,5.09103,18000000.0
2008-01-22 18:40:00,5.0892,5.09019,5.08597,5.09019,14000000.0
2008-01-22 18:41:00,5.0897,5.09097,5.0872,5.08966,18000000.0
2008-01-22 18:42:00,5.08797,5.09062,5.08646,5.08646,14000000.0
2008-01-22 18:43:00,5.09034,5.09167,5.08766,5.09005,14000000.0
2008-01-22 18:44:00,5.09043,5.0916,5.08721,5.0916,12000000.0
2008-01-22 18:45:00,5.09117,5.09166,5.08713,5.09166,17000000.0
2008-01-22 18:46:00,5.09187,5.09187,5.08787,5.09079,15000000.0
2008-01-22 18:47:00,5.09005,5.09111,5.08782,5.0881,16000000.0
2008-01-22 18:48:00,5.09047,5.0919,5.08854,5.0919,11000000.0
2008-01-22 18:49:00,5.09306,5.09306,5.08994,5.09285,8000000.0
2008-01-22 18:50:00,5.09226,5.09265,5.08918,5.09171,16000000.0
2008-01-22 18:51:00,5.09217,5.09217,5.08842,5.08842,19000000.0
2008-01-22 18:52:00,5.08817,5.09214,5.08791,5.09214,10000000.0
2008-01-22 18:53:00,5.09091,5.09129,5.08864,5.09019,10000000.0
2008-01-22 18:54:00,5.09215,5.09215,5.08676,5.09173,11000000.0
2008-01-22 18:55:00,5.09161,5.09229,5.08817,5.09117,8000000.0
2008-01-22 18:56:00,5.08781,5.09605,5.08781,5.09545,16000000.0
2008-01-22 18:57:00,5.09596,5.09596,5.0896,5.09189,8000000.0
2008-01-22 18:58:00,5.09339,5.09415,5.08936,5.09382,13000000.0
2008-01-22 18:59:00,5.09276,5.09438,5.09059,5.09378,17000000.0
2008-01-22 19:00:00,5.09238,5.09331,5.09032,5.0931,13000000.0
2008-01-22 19:01:00,5.09192,5.09363,5.09081,5.09299,12000000.0
2008-01-22 19:02:00,5.09099,5.09246,5.09085,5.09246,16000000.0
2008-01-22 19:03:00,5.09084,5.09219,5.0904,5.09174,17000000.0
2008-01-22 19:04:00,5.09032,5.09162,5.08935,5.08935,12000000.0
2008-01-22 19:05:00,5.09087,5.09102,5.08885,5.0903,17000000.0
2008-01-22 19:06:00,5.0889,5.09047,5.08873,5.09042,7000000.0
2008-01-22 19:07:00,5.08982,5.09124,5.0889,5.09008,20000000.0
2008-01-22 19:08:00,5.09133,5.09133,5.08759,5.0894,21000000.0
2008-01-22 19:09:00,5.08937,5.09047,5.08749,5.09047,16000000.0
2008-01-22 19:10:00,5.08961,5.0902,5.08766,5.08907,14000000.0
2008-01-22 19:11:00,5.08906,5.08954,5.08749,5.08843,12000000.0
2008-01-22 19:12:00,5.08922,5.08947,5.08763,5.08788,18000000.0
2008-01-22 19:13:00,5.08782,5.09067,5.08782,5.08783,14000000.0
2008-01-22 19:14:00,5.08864,5.09013,5.08685,5.0871,18000000.0
2008-01-22 19:15:00,5.09036,5.09061,5.08798,5.08932,9000000.0
2008-01-22 19:16:00,5.09105,5.09181,5.08744,5.09181,12000000.0
2008-01-22 19:17:00,5.08809,5.09085,5.08761,5.08764,14000000.0
2008-01-22 19:18:00,5.09155,5.09155,5.08729,5.09075,16000000.0
2008-01-22 19:19:00,5.08972,5.09149,5.08874,5.09121,7000000.0
2008-01-22 19:20:00,5.08793,5.09181,5.08793,5.0917,8000000.0
2008-01-22 19:21:00,5.08776,5.09164,5.08712,5.08712,18000000.0
2008-01-22 19:22:00,5.09282,5.09282,5.08786,5.09023,9000000.0
2008-01-22 19:23:00,5.08805,5.09125,5.08768,5.09022,10000000.0
2008-01-22 19:24:00,5.08836,5.09001,5.08728,5.08728,11000000.0
2008-01-22 19:25:00,5.08771,5.09012,5.08666,5.08907,17000000.0
2008-01-22 19:26:00,5.08804,5.09047,5.08804,5.09047,11000000.0
2008-01-22 19:27:00,5.08818,5.0915,5.08759,5.09077,13000000.0
2008-01-22 19:28:00,5.09049,5.09117,5.08856,5.09088,10000000.0
2008-01-22 19:29:00,5.08803,5.09034,5.08786,5.08786,11000000.0
2008-01-22 19:30:00,5.09201,5.09295,5.08849,5.09295,12000000.0
2008-01-22 19:31:00,5.09148,5.09245,5.08929,5.09245,8000000.0
2008-01-22 19:32:00,5.09139,5.09221,5.08878,5.09221,11000000.0
2008-01-22 19:33:00,5.09157,5.09265,5.08768,5.08768,13000000.0
2008-01-22 19:34:00,5.09222,5.09222,5.08873,5.0914,12000000.0
2008-01-22 19:35:00,5.0883,5.09303,5.0883,5.08832,13000000.0
2008-01-22 19:36:00,5.08842,5.09157,5.08842,5.09048,12000000.0
2008-01-22 19:37:00,5.09001,5.09118,5.09001,5.09102,8000000.0
2008-01-22 19:38:00,5.09135,5.09135,5.08984,5.0911,20000000.0
2008-01-22 19:39:00,5.09179,5.09179,5.09005,5.09034,11000000.0
2008-01-22 19:40:00,5.09061,5.09113,5.08985,5.09096,11000000.0
2008-01-22 19:41:00,5.09101,5.09131,5.08981,5.09131,9000000.0
2008-01-22 19:42:00,5.09142,5.09142,5.08997,5.09131,10000000.0
2008-01-22 19:43:00,5.0906,5.093,5.0906,5.09228,14000000.0
2008-01-22 19:44:00,5.09121,5.09247,5.09091,5.09149,15000000.0
2008-01-22 19:45:00,5.09227,5.0931,5.09088,5.0931,12000000.0
2008-01-22 19:46:00,5.09145,5.09265,5.0914,5.09265,11000000.0
2008-01-22 19:47:00,5.09302,5.0934,5.09144,5.0934,10000000.0
2008-01-22 19:48:00,5.09209,5.09263,5.09126,5.09126,9000000.0
2008-01-22 19:49:00,5.09275,5.09328,5.09127,5.09237,16000000.0
2008-01-22 19:50:00,5.09236,5.09236,5.09112,5.09123,10000000.0
2008-01-22 19:51:00,5.09192,5.09334,5.09187,5.09221,11000000.0
2008-01-22 19:52:00,5.09283,5.09344,5.09114,5.09114,19000000.0
2008-01-22 19:53:00,5.09229,5.09314,5.09104,5.09267,19000000.0
2008-01-22 19:54:00,5.09402,5.09452,5.09298,5.09369,14000000.0
2008-01-22 19:55:00,5.0932,5.09397,5.09247,5.0938,16000000.0
2008-01-22 19:56:00,5.09358,5.09379,5.09169,5.09169,12000000.0
2008-01-22 19:57:00,5.093,5.093,5.09093,5.09148,14000000.0
2008-01-22 19:58:00,5.09136,5.09371,5.09136,5.09308,13000000.0
2008-01-22 19:59:00,5.09322,5.0949,5.09259,5.09392,10000000.0
2008-01-22 20:00:00,5.09581,5.09609,5.09374,5.09475,15000000.0
2008-01-22 20:01:00,5.09392,5.09423,5.09284,5.09423,14000000.0
2008-01-22 20:02:00,5.09446,5.09449,5.09269,5.0933,8000000.0
2008-01-22 20:03:00,5.09228,5.09284,5.09117,5.09221,13000000.0
2008-01-22 20:04:00,5.0899,5.09195,5.0899,5.09027,12000000.0
2008-01-22 20:05:00,5.09245,5.09282,5.09128,5.09143,11000000.0
2008-01-22 20:06:00,5.09281,5.09281,5.09119,5.09208,10000000.0
2008-01-22 20:07:00,5.09107,5.09271,5.09107,5.09271,13000000.0
2008-01-22 20:08:00,5.09216,5.09216,5.09109,5.09129,16000000.0
2008-01-22 20:09:00,5.09112,5.09187,5.0908,5.09103,17000000.0
2008-01-22 20:10:00,5.09174,5.09249,5.09134,5.09189,10000000.0
2008-01-22 20:11:00,5.09162,5.0923,5.09075,5.09184,13000000.0
2008-01-22 20:12:00,5.09137,5.09204,5.09055,5.09084,15000000.0
2008-01-22 20:13:00,5.09141,5.09183,5.08995,5.09059,13000000.0
2008-01-22 20:14:00,5.09158,5.09268,5.09082,5.09268,8000000.0
2008-01-22 20:15:00,5.09457,5.0961,5.09247,5.09521,10000000.0
2008-01-22 20:16:00,5.09479,5.09658,5.09396,5.09397,14000000.0
2008-01-22 20:17:00,5.09456,5.09456,5.09137,5.09327,13000000.0
2008-01-22 20:18:00,5.09266,5.09266,5.09162,5.09205,7000000.0
2008-01-22 20:19:00,5.09111,5.09326,5.09111,5.09267,11000000.0
2008-01-22 20:20:00,5.09352,5.09433,5.09266,5.09337,19000000.0
2008-01-22 20:21:00,5.09228,5.09367,5.09219,5.09308,11000000.0
2008-01-22 20:22:00,5.09375,5.09375,5.09084,5.09247,11000000.0
2008-01-22 20:23:00,5.09263,5.09263,5.09066,5.09066,13000000.0
2008-01-22 20:24:00,5.0916,5.09218,5.09109,5.09169,9000000.0
2008-01-22 20:25:00,5.09198,5.09209,5.09067,5.09076,18000000.0
2008-01-22 20:26:00,5.09083,5.09235,5.0907,5.09198,7000000.0
2008-01-22 20:27:00,5.09251,5.09278,5.09157,5.09251,9000000.0
2008-01-22 20:28:00,5.09371,5.09371,5.09161,5.09276,13000000.0
2008-01-22 20:29:00,5.09277,5.0932,5.09151,5.09274,14000000.0
2008-01-22 20:30:00,5.09178,5.09273,5.09153,5.09212,16000000.0
2008-01-22 20:31:00,5.0919,5.09274,5.09147,5.09251,22000000.0
2008-01-22 20:32:00,5.09179,5.09297,5.09166,5.09188,12000000.0
2008-01-22 20:33:00,5.09136,5.09257,5.09083,5.09192,13000000.0
2008-01-22 20:34:00,5.09238,5.09301,5.09162,5.09301,15000000.0
2008-01-22 20:35:00,5.09123,5.09246,5.09123,5.09207,16000000.0
2008-01-22 20:36:00,5.0922,5.09293,5.09142,5.09259,15000000.0
2008-01-22 20:37:00,5.09085,5.09247,5.09085,5.09145,14000000.0
2008-01-22 20:38:00,5.09165,5.09248,5.09072,5.09225,13000000.0
2008-01-22 20:39:00,5.09225,5.09285,5.091,5.09157,18000000.0
2008-01-22 20:40:00,5.09089,5.09193,5.09061,5.09193,14000000.0
2008-01-22 20:41:00,5.09255,5.09259,5.0905,5.09227,18000000.0
2008-01-22 20:42:00,5.09166,5.09205,5.09083,5.09205,12000000.0
2008-01-22 20:43:00,5.09219,5.09219,5.09072,5.09214,18000000.0
2008-01-22 20:44:00,5.09212,5.0927,5.0912,5.09201,18000000.0
2008-01-22 20:45:00,5.09243,5.09269,5.09114,5.09206,11000000.0
2008-01-22 20:46:00,5.09156,5.09226,5.09081,5.09189,18000000.0
2008-01-22 20:47:00,5.09052,5.09214,5.09052,5.09192,20000000.0
2008-01-22 20:48:00,5.09133,5.09293,5.09107,5.09263,17000000.0
2008-01-22 20:49:00,5.09259,5.09259,5.09116,5.09116,16000000.0
2008-01-22 20:50:00,5.09153,5.09207,5.09051,5.09051,8000000.0
2008-01-22 20:51:00,5.09245,5.09245,5.09034,5.09034,8000000.0
2008-01-22 20:52:00,5.09138,5.09272,5.09118,5.0913,12000000.0
2008-01-22 20:53:00,5.09153,5.09209,5.09065,5.09195,16000000.0
2008-01-22 20:54:00,5.09099,5.09175,5.09077,5.0916,15000000.0
2008-01-22 20:55:00,5.09087,5.09242,5.09077,5.09242,16000000.0
2008-01-22 20:56:00,5.09133,5.09206,5.09093,5.09153,7000000.0
2008-01-22 20:57:00,5.09036,5.09142,5.09013,5.09116,14000000.0
2008-01-22 20:58:00,5.09025,5.09167,5.09024,5.09167,10000000.0
2008-01-22 20:59:00,5.09055,5.09171,5.09055,5.09171,11000000.0
2008-01-22 21:00:00,5.09137,5.0923,5.09049,5.09143,14000000.0
2008-01-22 21:01:00,5.09144,5.09211,5.0902,5.0902,12000000.0
2008-01-22 21:02:00,5.09059,5.09231,5.0903,5.09152,17000000.0
2008-01-22 21:03:00,5.09116,5.09337,5.09074,5.09337,11000000.0
2008-01-22 21:04:00,5.09339,5.09453,5.09262,5.09453,10000000.0
2008-01-22 21:05:00,5.09408,5.09562,5.09403,5.09484,8000000.0
2008-01-22 21:06:00,5.0947,5.09495,5.09287,5.09376,13000000.0
2008-01-22 21:07:00,5.09338,5.09424,5.09255,5.09424,14000000.0
2008-01-22 21:08:00,5.09248,5.09385,5.09248,5.09335,8000000.0
2008-01-22 21:09:00,5.09266,5.0942,5.09266,5.09352,13000000.0
2008-01-22 21:10:00,5.09375,5.09404,5.09229,5.09229,17000000.0
2008-01-22 21:11:00,5.0934,5.09428,5.092,5.09362,15000000.0
2008-01-22 21:12:00,5.094,5.09466,5.09359,5.09426,11000000.0
2008-01-22 21:13:00,5.09307,5.0944,5.09307,5.09411,12000000.0
2008-01-22 21:14:00,5.09386,5.09416,5.09263,5.09354,14000000.0
2008-01-22 21:15:00,5.09377,5.09377,5.09224,5.09259,13000000.0
2008-01-22 21:16:00,5.09286,5.0934,5.09227,5.09236,12000000.0
2008-01-22 21:17:00,5.09288,5.09315,5.09128,5.09214,16000000.0
2008-01-22 21:18:00,5.09182,5.09336,5.09175,5.09282,15000000.0
2008-01-22 21:19:00,5.09293,5.09317,5.09191,5.09231,15000000.0
2008-01-22 21:20:00,5.0935,5.09408,5.09221,5.0928,8000000.0
2008-01-22 21:21:00,5.09404,5.09435,5.0928,5.09435,17000000.0
2008-01-22 21:22:00,5.09339,5.09415,5.09322,5.09413,11000000.0
2008-01-22 21:23:00,5.09475,5.09493,5.09358,5.09436,23000000.0
2008-01-22 21:24:00,5.09305,5.09436,5.09305,5.09332,13000000.0
2008-01-22 21:25:00,5.09264,5.09443,5.09258,5.09311,15000000.0
2008-01-22 21:26:00,5.09487,5.09487,5.09366,5.09464,10000000.0
2008-01-22 21:27:00,5.09424,5.09458,5.09295,5.09309,10000000.0
2008-01-22 21:28:00,5.09396,5.09445,5.0933,5.09445,13000000.0
2008-01-22 21:29:00,5.09411,5.09524,5.09364,5.0947,10000000.0
2008-01-22 21:30:00,5.09543,5.09553,5.09409,5.09467,16000000.0
2008-01-22 21:31:00,5.09487,5.09487,5.09322,5.09452,18000000.0
2008-01-22 21:32:00,5.09337,5.09552,5.09337,5.09467,15000000.0
2008-01-22 21:33:00,5.09563,5.09571,5.09377,5.09378,13000000.0
2008-01-22 21:34:00,5.09545,5.09583,5.09453,5.09553,9000000.0
2008-01-22 21:35:00,5.09506,5.09654,5.09506,5.09654,8000000.0
2008-01-22 21:36:00,5.09713,5.09737,5.09598,5.09728,18000000.0
2008-01-22 21:37:00,5.09598,5.09747,5.09558,5.09566,22000000.0
2008-01-22 21:38:00,5.09683,5.09698,5.09589,5.09631,9000000.0
2008-01-22 21:39:00,5.09704,5.0974,5.09627,5.09721,11000000.0
2008-01-22 21:40:00,5.09644,5.09741,5.09582,5.09696,19000000.0
2008-01-22 21:41:00,5.09568,5.09717,5.09568,5.09673,12000000.0
2008-01-22 21:42:00,5.09571,5.09704,5.09542,5.09686,11000000.0
2008-01-22 21:43:00,5.09632,5.09632,5.0945,5.09573,14000000.0
2008-01-22 21:44:00,5.09575,5.09641,5.09492,5.09577,13000000.0
2008-01-22 21:45:00,5.09538,5.09571,5.09446,5.09571,12000000.0
2008-01-22 21:46:00,5.09506,5.09683,5.09494,5.09683,14000000.0
2008-01-22 21:47:00,5.09592,5.09638,5.09473,5.0956,17000000.0
2008-01-22 21:48:00,5.09543,5.09616,5.09473,5.09475,16000000.0
2008-01-22 21:49:00,5.09497,5.09524,5.09351,5.09351,14000000.0
2008-01-22 21:50:00,5.09475,5.09475,5.09314,5.09375,13000000.0
2008-01-22 21:51:00,5.09375,5.0946,5.09352,5.09441,14000000.0
2008-01-22 21:52:00,5.09303,5.09453,5.09299,5.09299,17000000.0
2008-01-22 21:53:00,5.09404,5.09448,5.09264,5.09392,27000000.0
2008-01-22 21:54:00,5.09351,5.09351,5.09178,5.09258,10000000.0
2008-01-22 21:55:00,5.09242,5.09361,5.0924,5.0924,8000000.0
2008-01-22 21:56:00,5.09238,5.09375,5.09188,5.09317,16000000.0
2008-01-22 21:57:00,5.09273,5.09292,5.09175,5.09272,18000000.0
2008-01-22 21:58:00,5.09146,5.09342,5.09146,5.09271,18000000.0
2008-01-22 21:59:00,5.09298,5.09301,5.09215,5.0926,17000000.0
2008-01-22 22:00:00,5.09292,5.09292,5.0913,5.0913,9000000.0
2008-01-22 22:01:00,5.09206,5.09284,5.09144,5.09179,22000000.0
2008-01-22 22:02:00,5.09278,5.09296,5.0917,5.0917,11000000.0
2008-01-22 22:03:00,5.09298,5.0937,5.09201,5.09341,16000000.0
2008-01-22 22:04:00,5.09296,5.09387,5.09235,5.09237,12000000.0
2008-01-22 22:05:00,5.09259,5.09418,5.0924,5.09418,7000000.0
2008-01-22 22:06:00,5.09393,5.09427,5.09226,5.09356,15000000.0
2008-01-22 22:07:00,5.09312,5.09352,5.09229,5.09344,19000000.0
2008-01-22 22:08:00,5.09272,5.09279,5.09183,5.09218,11000000.0
2008-01-22 22:09:00,5.09256,5.09263,5.09122,5.09177,10000000.0
2008-01-22 22:10:00,5.0919,5.09227,5.09037,5.09121,10000000.0
2008-01-22 22:11:00,5.09121,5.09222,5.09069,5.09069,18000000.0
2008-01-22 22:12:00,5.09274,5.09333,5.0922,5.09328,11000000.0
2008-01-22 22:13:00,5.09253,5.09405,5.09231,5.09323,14000000.0
2008-01-22 22:14:00,5.09294,5.09366,5.09222,5.09232,24000000.0
2008-01-22 22:15:00,5.09374,5.09448,5.09244,5.09448,13000000.0
2008-01-22 22:16:00,5.09483,5.09507,5.09325,5.09453,13000000.0
2008-01-22 22:17:00,5.09536,5.09536,5.09388,5.09388,8000000.0
2008-01-22 22:18:00,5.095,5.095,5.09274,5.09308,13000000.0
2008-01-22 22:19:00,5.09228,5.0937,5.09228,5.09312,14000000.0
2008-01-22 22:20:00,5.09342,5.09388,5.09189,5.09254,21000000.0
2008-01-22 22:21:00,5.09433,5.09439,5.09287,5.09287,13000000.0
2008-01-22 22:22:00,5.09438,5.09499,5.09327,5.09434,12000000.0
2008-01-22 22:23:00,5.09442,5.0945,5.09299,5.09369,18000000.0
2008-01-22 22:24:00,5.09351,5.09502,5.09331,5.09369,14000000.0
2008-01-22 22:25:00,5.09415,5.09447,5.09351,5.09377,13000000.0
2008-01-22 22:26:00,5.09434,5.09436,5.09307,5.09362,13000000.0
2008-01-22 22:27:00,5.09459,5.09459,5.09315,5.09384,16000000.0
2008-01-22 22:28:00,5.0945,5.09634,5.09412,5.0956,13000000.0
2008-01-22 22:29:00,5.09623,5.09771,5.09567,5.09632,21000000.0
2008-01-22 22:30:00,5.09716,5.09716,5.09372,5.09583,17000000.0
2008-01-22 22:31:00,5.09321,5.09447,5.09239,5.09239,10000000.0
2008-01-22 22:32:00,5.09309,5.0932,5.09131,5.09187,13000000.0
2008-01-22 22:33:00,5.0932,5.09351,5.0922,5.09299,13000000.0
2008-01-22 22:34:00,5.09288,5.09288,5.08984,5.08984,13000000.0
2008-01-22 22:35:00,5.09005,5.09174,5.08998,5.09099,19000000.0
2008-01-22 22:36:00,5.09135,5.09135,5.08956,5.09026,14000000.0
2008-01-22 22:37:00,5.08987,5.09064,5.08863,5.08926,17000000.0
2008-01-22 22:38:00,5.08929,5.08929,5.08741,5.08741,9000000.0
2008-01-22 22:39:00,5.08912,5.09026,5.08791,5.09011,20000000.0
2008-01-22 22:40:00,5.0887,5.09018,5.08829,5.08829,13000000.0
2008-01-22 22:41:00,5.08876,5.09024,5.08822,5.08942,13000000.0
2008-01-22 22:42:00,5.08911,5.08911,5.08748,5.08813,10000000.0
2008-01-22 22:43:00,5.08719,5.08865,5.08719,5.08835,15000000.0
2008-01-22 22:44:00,5.08737,5.08936,5.08737,5.08936,16000000.0
2008-01-22 22:45:00,5.08988,5.08988,5.08814,5.08924,14000000.0
2008-01-22 22:46:00,5.0889,5.08905,5.08781,5.08806,12000000.0
2008-01-22 22:47:00,5.08914,5.09006,5.08887,5.09001,7000000.0
2008-01-22 22:48:00,5.08951,5.08951,5.08831,5.08926,16000000.0
2008-01-22 22:49:00,5.08811,5.08928,5.08811,5.08928,10000000.0
2008-01-22 22:50:00,5.08868,5.08886,5.08713,5.08791,15000000.0
2008-01-22 22:51:00,5.0894,5.08962,5.08763,5.08893,17000000.0
2008-01-22 22:52:00,5.08959,5.08973,5.08859,5.08933,10000000.0
2008-01-22 22:53:00,5.09002,5.09085,5.08887,5.08887,20000000.0
2008-01-22 22:54:00,5.08992,5.09056,5.08896,5.09021,10000000.0
2008-01-22 22:55:00,5.09074,5.09079,5.08928,5.08928,12000000.0
2008-01-22 22:56:00,5.08912,5.09067,5.08912,5.09067,9000000.0
2008-01-22 22:57:00,5.09069,5.09069,5.0887,5.08898,18000000.0
2008-01-22 22:58:00,5.08841,5.09014,5.08836,5.09014,13000000.0
2008-01-22 22:59:00,5.09006,5.09075,5.08941,5.09075,10000000.0
2008-01-22 23:00:00,5.09012,5.09077,5.08918,5.09077,17000000.0
2008-01-22 23:01:00,5.09048,5.09131,5.09008,5.09013,13000000.0
2008-01-22 23:02:00,5.09066,5.09146,5.09033,5.09137,7000000.0
2008-01-22 23:03:00,5.09104,5.09141,5.08979,5.09123,16000000.0
2008-01-22 23:04:00,5.09057,5.09096,5.08955,5.08987,12000000.0
2008-01-22 23:05:00,5.09132,5.09132,5.08972,5.08975,11000000.0
2008-01-22 23:06:00,5.08968,5.09005,5.08838,5.08838,11000000.0
2008-01-22 23:07:00,5.08928,5.08961,5.08856,5.08902,13000000.0
2008-01-22 23:08:00,5.088,5.08989,5.088,5.08966,20000000.0
2008-01-22 23:09:00,5.08872,5.08961,5.08749,5.08845,16000000.0
2008-01-22 23:10:00,5.08883,5.08886,5.08773,5.08886,16000000.0
2008-01-22 23:11:00,5.08846,5.08907,5.08783,5.08907,10000000.0
2008-01-22 23:12:00,5.08776,5.08874,5.08693,5.0877,12000000.0
2008-01-22 23:13:00,5.0888,5.0889,5.08713,5.08815,16000000.0
2008-01-22 23:14:00,5.08871,5.0888,5.08708,5.08725,9000000.0
2008-01-22 23:15:00,5.08858,5.08912,5.08768,5.08899,9000000.0
2008-01-22 23:16:00,5.08721,5.08861,5.08668,5.08711,18000000.0
2008-01-22 23:17:00,5.0867,5.08753,5.08634,5.08634,8000000.0
2008-01-22 23:18:00,5.08796,5.08796,5.08559,5.08602,10000000.0
2008-01-22 23:19:00,5.08417,5.086,5.08366,5.08485,9000000.0
2008-01-22 23:20:00,5.08427,5.08456,5.08287,5.08405,17000000.0
2008-01-22 23:21:00,5.08407,5.08419,5.08302,5.08302,11000000.0
2008-01-22 23:22:00,5.08425,5.08483,5.08267,5.08465,12000000.0
2008-01-22 23:23:00,5.08414,5.08414,5.08275,5.08333,12000000.0
2008-01-22 23:24:00,5.08358,5.08444,5.08277,5.08432,12000000.0
2008-01-22 23:25:00,5.08357,5.08454,5.08286,5.08286,9000000.0
2008-01-22 23:26:00,5.08363,5.08395,5.08208,5.08373,14000000.0
2008-01-22 23:27:00,5.08315,5.08384,5.082,5.08224,17000000.0
2008-01-22 23:28:00,5.08345,5.0837,5.08232,5.08248,15000000.0
2008-01-22 23:29:00,5.08404,5.08421,5.08231,5.08231,11000000.0
2008-01-22 23:30:00,5.08385,5.08402,5.08226,5.08355,14000000.0
2008-01-22 23:31:00,5.08307,5.08384,5.08256,5.08322,7000000.0
2008-01-22 23:32:00,5.08362,5.08362,5.08207,5.08315,15000000.0
2008-01-22 23:33:00,5.08372,5.08377,5.08272,5.08377,7000000.0
2008-01-22 23:34:00,5.08324,5.08437,5.08324,5.08414,10000000.0
2008-01-22 23:35:00,5.08435,5.0854,5.0838,5.08428,12000000.0
2008-01-22 23:36:00,5.08419,5.0849,5.08367,5.08422,10000000.0
2008-01-22 23:37:00,5.08374,5.08548,5.08374,5.08517,14000000.0
2008-01-22 23:38:00,5.08491,5.08608,5.08418,5.08418,17000000.0
2008-01-22 23:39:00,5.08441,5.08586,5.0844,5.08586,9000000.0
2008-01-22 23:40:00,5.08571,5.08691,5.08492,5.08691,12000000.0
2008-01-22 23:41:00,5.08699,5.08712,5.0857,5.0857,9000000.0
2008-01-22 23:42:00,5.08708,5.08731,5.08605,5.08731,15000000.0
2008-01-22 23:43:00,5.08719,5.08769,5.08616,5.08689,13000000.0
2008-01-22 23:44:00,5.08713,5.08797,5.08659,5.08797,8000000.0
2008-01-22 23:45:00,5.08816,5.08816,5.08617,5.08797,12000000.0
2008-01-22 23:46:00,5.08751,5.08751,5.08603,5.08705,20000000.0
2008-01-22 23:47:00,5.08623,5.08695,5.08532,5.08642,19000000.0
2008-01-22 23:48:00,5.08508,5.08725,5.08508,5.08594,14000000.0
2008-01-22 23:49:00,5.08749,5.08757,5.08548,5.08619,12000000.0
2008-01-22 23:50:00,5.08733,5.08733,5.08644,5.08658,10000000.0
2008-01-22 23:51:00,5.08739,5.08739,5.08633,5.08707,14000000.0
2008-01-22 23:52:00,5.08703,5.08771,5.08622,5.08771,13000000.0
2008-01-22 23:53:00,5.08723,5.08805,5.08616,5.08628,16000000.0
2008-01-22 23:54:00,5.08714,5.08735,5.08584,5.08735,13000000.0
2008-01-22 23:55:00,5.08707,5.08794,5.08575,5.08575,16000000.0
2008-01-22 23:56:00,5.08707,5.08707,5.08604,5.08662,12000000.0
2008-01-22 23:57:00,5.08783,5.08806,5.08624,5.08663,14000000.0
2008-01-22 23:58:00,5.08685,5.08712,5.08571,5.08634,16000000.0
2008-01-22 23:59:00,5.08715,5.08818,5.08598,5.08667,12000000.0
2008-01-23 00:00:00,5.08542,5.08655,5.08439,5.08556,17000000.0
2008-01-23 00:01:00,5.08659,5.08705,5.08538,5.0861,12000000.0
2008-01-23 00:02:00,5.08601,5.08669,5.0852,5.08562,11000000.0
2008-01-23 00:03:00,5.08548,5.08548,5.0843,5.08436,7000000.0
2008-01-23 00:04:00,5.08523,5.0861,5.08474,5.08482,16000000.0
2008-01-23 00:05:00,5.08517,5.08593,5.08253,5.08394,17000000.0
2008-01-23 00:06:00,5.08421,5.08448,5.08313,5.08408,10000000.0
2008-01-23 00:07:00,5.08461,5.08466,5.08268,5.08416,19000000.0
2008-01-23 00:08:00,5.08236,5.08354,5.08221,5.08318,9000000.0
2008-01-23 00:09:00,5.08388,5.0841,5.08272,5.08342,19000000.0
2008-01-23 00:10:00,5.08379,5.08443,5.083,5.08443,16000000.0
2008-01-23 00:11:00,5.08389,5.08486,5.08361,5.08468,9000000.0
2008-01-23 00:12:00,5.08416,5.08437,5.08314,5.08314,11000000.0
2008-01-23 00:13:00,5.08274,5.08429,5.08274,5.08335,8000000.0
2008-01-23 00:14:00,5.08413,5.08435,5.08328,5.08335,9000000.0
2008-01-23 00:15:00,5.08436,5.08436,5.08169,5.08255,15000000.0
2008-01-23 00:16:00,5.08134,5.08217,5.07728,5.0794,18000000.0
2008-01-23 00:17:00,5.07831,5.07927,5.07676,5.07796,21000000.0
2008-01-23 00:18:00,5.07829,5.07886,5.07651,5.07651,16000000.0
2008-01-23 00:19:00,5.07671,5.07773,5.07578,5.07727,12000000.0
2008-01-23 00:20:00,5.07738,5.07869,5.07643,5.07643,13000000.0
2008-01-23 00:21:00,5.07809,5.07867,5.07722,5.07766,13000000.0
2008-01-23 00:22:00,5.07758,5.07852,5.07695,5.07782,13000000.0
2008-01-23 00:23:00,5.0792,5.0792,5.07713,5.07713,11000000.0
2008-01-23 00:24:00,5.07878,5.07905,5.07788,5.07805,10000000.0
2008-01-23 00:25:00,5.07788,5.07879,5.07778,5.07831,16000000.0
2008-01-23 00:26:00,5.07815,5.0785,5.07678,5.07678,13000000.0
2008-01-23 00:27:00,5.07742,5.07742,5.07555,5.07592,16000000.0
2008-01-23 00:28:00,5.07403,5.0757,5.07164,5.07168,13000000.0
2008-01-23 00:29:00,5.07144,5.07222,5.07002,5.07002,10000000.0
2008-01-23 00:30:00,5.07264,5.07302,5.0707,5.07131,15000000.0
2008-01-23 00:31:00,5.07242,5.07305,5.0714,5.07287,18000000.0
2008-01-23 00:32:00,5.07178,5.07402,5.07178,5.07249,14000000.0
2008-01-23 00:33:00,5.07362,5.07376,5.07224,5.07319,13000000.0
2008-01-23 00:34:00,5.07304,5.07382,5.07255,5.07364,11000000.0
2008-01-23 00:35:00,5.07321,5.07407,5.07222,5.07222,13000000.0
2008-01-23 00:36:00,5.07268,5.07373,5.07224,5.07356,12000000.0
2008-01-23 00:37:00,5.07176,5.0729,5.07153,5.07167,10000000.0
2008-01-23 00:38:00,5.07112,5.07174,5.06877,5.06877,11000000.0
2008-01-23 00:39:00,5.06924,5.06954,5.0676,5.06893,16000000.0
2008-01-23 00:40:00,5.06951,5.06972,5.0682,5.06942,10000000.0
2008-01-23 00:41:00,5.06873,5.06893,5.06686,5.06764,15000000.0
2008-01-23 00:42:00,5.0676,5.06852,5.0674,5.06852,10000000.0
2008-01-23 00:43:00,5.06885,5.06885,5.06723,5.06779,8000000.0
2008-01-23 00:44:00,5.06704,5.06818,5.0667,5.06814,7000000.0
2008-01-23 00:45:00,5.06673,5.06832,5.0667,5.06795,10000000.0
2008-01-23 00:46:00,5.06816,5.06984,5.06793,5.06984,18000000.0
2008-01-23 00:47:00,5.06824,5.06974,5.06824,5.06968,18000000.0
2008-01-23 00:48:00,5.06892,5.0711,5.06892,5.07029,15000000.0
2008-01-23 00:49:00,5.07039,5.07231,5.07013,5.07183,19000000.0
2008-01-23 00:50:00,5.07147,5.07211,5.07061,5.07129,15000000.0
2008-01-23 00:51:00,5.07143,5.07232,5.07092,5.07124,12000000.0
2008-01-23 00:52:00,5.07158,5.0722,5.07057,5.07057,15000000.0
2008-01-23 00:53:00,5.071,5.07135,5.06992,5.07071,9000000.0
2008-01-23 00:54:00,5.0705,5.07124,5.06994,5.07069,17000000.0
2008-01-23 00:55:00,5.07106,5.07206,5.07046,5.07206,11000000.0
2008-01-23 00:56:00,5.0713,5.07247,5.07051,5.07125,23000000.0
2008-01-23 00:57:00,5.07222,5.07296,5.07149,5.07229,11000000.0
2008-01-23 00:58:00,5.07332,5.07332,5.07145,5.07168,11000000.0
2008-01-23 00:59:00,5.07279,5.07293,5.07154,5.0718,11000000.0
2008-01-23 01:00:00,5.07269,5.07347,5.07192,5.07218,14000000.0
2008-01-23 01:01:00,5.07197,5.0734,5.07183,5.07329,9000000.0
2008-01-23 01:02:00,5.07242,5.07363,5.07242,5.0731,13000000.0
2008-01-23 01:03:00,5.07318,5.07443,5.07297,5.07329,18000000.0
2008-01-23 01:04:00,5.07472,5.07508,5.07354,5.07431,11000000.0
2008-01-23 01:05:00,5.07551,5.07551,5.07264,5.07372,13000000.0
2008-01-23 01:06:00,5.0736,5.07431,5.07314,5.07314,9000000.0
2008-01-23 01:07:00,5.07509,5.07625,5.07363,5.07363,15000000.0
2008-01-23 01:08:00,5.07374,5.07525,5.07374,5.07462,15000000.0
2008-01-23 01:09:00,5.07481,5.07527,5.07418,5.07457,14000000.0
2008-01-23 01:10:00,5.07519,5.07564,5.07382,5.0749,13000000.0
2008-01-23 01:11:00,5.07449,5.0756,5.0737,5.0756,7000000.0
2008-01-23 01:12:00,5.07592,5.076,5.07472,5.0756,17000000.0
2008-01-23 01:13:00,5.07514,5.07637,5.07514,5.07637,18000000.0
2008-01-23 01:14:00,5.07643,5.07722,5.07567,5.07657,14000000.0
2008-01-23 01:15:00,5.07743,5.07801,5.0767,5.07728,10000000.0
2008-01-23 01:16:00,5.0768,5.07829,5.07634,5.07733,18000000.0
2008-01-23 01:17:00,5.07682,5.07757,5.07604,5.07679,16000000.0
2008-01-23 01:18:00,5.07727,5.0775,5.07626,5.07745,13000000.0
2008-01-23 01:19:00,5.07688,5.07758,5.07638,5.07752,12000000.0
2008-01-23 01:20:00,5.07754,5.07824,5.07695,5.07824,15000000.0
2008-01-23 01:21:00,5.07851,5.0786,5.07708,5.07708,14000000.0
2008-01-23 01:22:00,5.07808,5.07832,5.07682,5.07797,13000000.0
2008-01-23 01:23:00,5.0781,5.07902,5.07738,5.07867,14000000.0
2008-01-23 01:24:00,5.07735,5.07828,5.07696,5.07751,15000000.0
2008-01-23 01:25:00,5.07798,5.08006,5.07775,5.07928,17000000.0
2008-01-23 01:26:00,5.07773,5.07931,5.07503,5.07762,14000000.0
2008-01-23 01:27:00,5.07894,5.07954,5.07833,5.07943,13000000.0
2008-01-23 01:28:00,5.07959,5.0802,5.0789,5.0802,9000000.0
2008-01-23 01:29:00,5.07971,5.08065,5.0792,5.08023,11000000.0
2008-01-23 01:30:00,5.08062,5.08069,5.07936,5.08029,20000000.0
2008-01-23 01:31:00,5.08112,5.08126,5.07989,5.0808,9000000.0
2008-01-23 01:32:00,5.08066,5.08067,5.07929,5.0799,7000000.0
2008-01-23 01:33:00,5.07876,5.07971,5.07819,5.07925,13000000.0
2008-01-23 01:34:00,5.07976,5.08003,5.07866,5.0794,10000000.0
2008-01-23 01:35:00,5.07998,5.08064,5.07944,5.08028,17000000.0
2008-01-23 01:36:00,5.0812,5.08155,5.07917,5.07917,16000000.0
2008-01-23 01:37:00,5.08038,5.08074,5.07912,5.08005,13000000.0
2008-01-23 01:38:00,5.07877,5.08054,5.07847,5.07847,15000000.0
2008-01-23 01:39:00,5.0799,5.08004,5.07829,5.07875,13000000.0
2008-01-23 01:40:00,5.07911,5.07955,5.07737,5.07884,14000000.0
2008-01-23 01:41:00,5.07711,5.07867,5.07711,5.0783,12000000.0
2008-01-23 01:42:00,5.07821,5.07947,5.07786,5.07832,14000000.0
2008-01-23 01:43:00,5.08029,5.08029,5.07891,5.07898,18000000.0
2008-01-23 01:44:00,5.07946,5.08087,5.07936,5.0808,12000000.0
2008-01-23 01:45:00,5.08034,5.08103,5.0799,5.0809,19000000.0
2008-01-23 01:46:00,5.08129,5.08208,5.08025,5.08207,15000000.0
2008-01-23 01:47:00,5.0832,5.08382,5.08221,5.08358,10000000.0
2008-01-23 01:48:00,5.08245,5.08414,5.08245,5.08278,14000000.0
2008-01-23 01:49:00,5.08432,5.0858,5.08344,5.08496,16000000.0
2008-01-23 01:50:00,5.08681,5.08715,5.08492,5.08593,18000000.0
2008-01-23 01:51:00,5.08587,5.08587,5.08143,5.08143,16000000.0
2008-01-23 01:52:00,5.08195,5.08231,5.07982,5.07982,10000000.0
2008-01-23 01:53:00,5.08057,5.08078,5.07893,5.07959,15000000.0
2008-01-23 01:54:00,5.07806,5.07971,5.0776,5.0789,14000000.0
2008-01-23 01:55:00,5.07879,5.07991,5.0784,5.07888,14000000.0
2008-01-23 01:56:00,5.07986,5.081,5.07986,5.08004,8000000.0
2008-01-23 01:57:00,5.08111,5.08148,5.07989,5.08041,10000000.0
2008-01-23 01:58:00,5.08025,5.08142,5.07972,5.08142,21000000.0
2008-01-23 01:59:00,5.08176,5.08178,5.08009,5.08061,16000000.0
2008-01-23 02:00:00,5.08218,5.08229,5.08063,5.08188,11000000.0
2008-01-23 02:01:00,5.08152,5.084,5.08152,5.0822,11000000.0
2008-01-23 02:02:00,5.08359,5.08372,5.08212,5.08302,13000000.0
2008-01-23 02:03:00,5.08259,5.08319,5.08203,5.08233,8000000.0
2008-01-23 02:04:00,5.08307,5.08332,5.08196,5.08238,18000000.0
2008-01-23 02:05:00,5.08231,5.08372,5.08231,5.08308,14000000.0
2008-01-23 02:06:00,5.08151,5.08273,5.08105,5.08105,18000000.0
2008-01-23 02:07:00,5.0817,5.0828,5.08137,5.08198,12000000.0
2008-01-23 02:08:00,5.08132,5.08304,5.08132,5.08255,12000000.0
2008-01-23 02:09:00,5.08396,5.08396,5.08264,5.08289,11000000.0
2008-01-23 02:10:00,5.08328,5.08345,5.08195,5.08273,10000000.0
2008-01-23 02:11:00,5.08267,5.08324,5.0819,5.08265,16000000.0
2008-01-23 02:12:00,5.08279,5.08427,5.08172,5.08401,17000000.0
2008-01-23 02:13:00,5.08388,5.0849,5.08342,5.08414,9000000.0
2008-01-23 02:14:00,5.08425,5.08531,5.08409,5.08505,16000000.0
2008-01-23 02:15:00,5.08557,5.08601,5.08413,5.08559,15000000.0
2008-01-23 02:16:00,5.08623,5.0868,5.08507,5.08628,16000000.0
2008-01-23 02:17:00,5.08519,5.0867,5.08461,5.08591,14000000.0
2008-01-23 02:18:00,5.08501,5.08588,5.08391,5.0849,16000000.0
2008-01-23 02:19:00,5.08466,5.08512,5.08342,5.08342,11000000.0
2008-01-23 02:20:00,5.08405,5.08585,5.08395,5.08585,10000000.0
2008-01-23 02:21:00,5.08593,5.08593,5.08388,5.08557,18000000.0
2008-01-23 02:22:00,5.0843,5.08529,5.08404,5.08456,15000000.0
2008-01-23 02:23:00,5.08372,5.08502,5.08289,5.08415,16000000.0
2008-01-23 02:24:00,5.08358,5.08358,5.08154,5.08242,12000000.0
2008-01-23 02:25:00,5.08327,5.08373,5.08199,5.08369,18000000.0
2008-01-23 02:26:00,5.08374,5.08471,5.08337,5.0835,8000000.0
2008-01-23 02:27:00,5.08473,5.08473,5.08207,5.08288,12000000.0
2008-01-23 02:28:00,5.08333,5.0834,5.08156,5.0834,15000000.0
2008-01-23 02:29:00,5.08241,5.08383,5.0823,5.08381,15000000.0
2008-01-23 02:30:00,5.0835,5.08363,5.08126,5.08283,19000000.0
2008-01-23 02:31:00,5.08302,5.08356,5.08108,5.08207,13000000.0
2008-01-23 02:32:00,5.08232,5.08285,5.0811,5.08177,17000000.0
2008-01-23 02:33:00,5.08163,5.08249,5.07959,5.08011,10000000.0
2008-01-23 02:34:00,5.08017,5.0818,5.07988,5.08076,11000000.0
2008-01-23 02:35:00,5.08173,5.08219,5.08076,5.08158,14000000.0
2008-01-23 02:36:00,5.08226,5.08226,5.08074,5.08084,13000000.0
2008-01-23 02:37:00,5.08119,5.08204,5.081,5.081,9000000.0
2008-01-23 02:38:00,5.08159,5.08172,5.08043,5.08062,12000000.0
2008-01-23 02:39:00,5.08095,5.08162,5.08015,5.08118,11000000.0
2008-01-23 02:40:00,5.08129,5.08129,5.07992,5.08107,19000000.0
2008-01-23 02:41:00,5.07978,5.08042,5.07906,5.07951,12000000.0
2008-01-23 02:42:00,5.07935,5.0801,5.07898,5.07966,11000000.0
2008-01-23 02:43:00,5.07951,5.08072,5.07917,5.07917,12000000.0
2008-01-23 02:44:00,5.08055,5.08128,5.08006,5.08074,9000000.0
2008-01-23 02:45:00,5.08036,5.08192,5.07955,5.07995,13000000.0
2008-01-23 02:46:00,5.07967,5.08028,5.07933,5.0798,11000000.0
2008-01-23 02:47:00,5.07989,5.08019,5.07919,5.07958,10000000.0
2008-01-23 02:48:00,5.07947,5.08023,5.07898,5.07982,11000000.0
2008-01-23 02:49:00,5.08065,5.08111,5.07954,5.07954,10000000.0
2008-01-23 02:50:00,5.08004,5.08122,5.07943,5.08044,17000000.0
2008-01-23 02:51:00,5.08047,5.0807,5.07938,5.07992,15000000.0
2008-01-23 02:52:00,5.082,5.082,5.08032,5.08063,13000000.0
2008-01-23 02:53:00,5.08032,5.08113,5.08021,5.08047,12000000.0
2008-01-23 02:54:00,5.08259,5.08485,5.08132,5.08375,13000000.0
2008-01-23 02:55:00,5.08496,5.08526,5.08271,5.08424,13000000.0
2008-01-23 02:56:00,5.08317,5.08413,5.08268,5.08371,13000000.0
2008-01-23 02:57:00,5.0844,5.08461,5.08322,5.08409,10000000.0
2008-01-23 02:58:00,5.0827,5.08439,5.08258,5.08416,15000000.0
2008-01-23 02:59:00,5.0833,5.084,5.08196,5.08196,12000000.0
2008-01-23 03:00:00,5.08312,5.08338,5.08212,5.08278,17000000.0
2008-01-23 03:01:00,5.08321,5.08321,5.08147,5.08147,9000000.0
2008-01-23 03:02:00,5.0824,5.08252,5.08119,5.08119,15000000.0
2008-01-23 03:03:00,5.08173,5.08236,5.08121,5.08236,14000000.0
2008-01-23 03:04:00,5.08269,5.08275,5.08119,5.08149,11000000.0
2008-01-23 03:05:00,5.08203,5.08239,5.08136,5.08199,12000000.0
2008-01-23 03:06:00,5.08191,5.08269,5.08138,5.08269,12000000.0
2008-01-23 03:07:00,5.08262,5.0827,5.08118,5.08118,18000000.0
2008-01-23 03:08:00,5.08283,5.08336,5.08217,5.08295,9000000.0
2008-01-23 03:09:00,5.08313,5.08389,5.08259,5.08259,9000000.0
2008-01-23 03:10:00,5.08393,5.08494,5.08367,5.08367,11000000.0
2008-01-23 03:11:00,5.08404,5.08576,5.08358,5.08415,16000000.0
2008-01-23 03:12:00,5.08463,5.08641,5.08463,5.08641,8000000.0
2008-01-23 03:13:00,5.08634,5.08674,5.08475,5.08571,12000000.0
2008-01-23 03:14:00,5.08602,5.08629,5.08465,5.08606,16000000.0
2008-01-23 03:15:00,5.08425,5.08531,5.08331,5.08525,10000000.0
2008-01-23 03:16:00,5.08346,5.08479,5.08329,5.0844,16000000.0
2008-01-23 03:17:00,5.0842,5.08554,5.0841,5.08437,16000000.0
2008-01-23 03:18:00,5.08486,5.0853,5.08454,5.08454,9000000.0
2008-01-23 03:19:00,5.08527,5.08527,5.08394,5.08472,10000000.0
2008-01-23 03:20:00,5.08467,5.08557,5.08454,5.08525,20000000.0
2008-01-23 03:21:00,5.08404,5.08551,5.08404,5.08526,18000000.0
2008-01-23 03:22:00,5.08473,5.08545,5.08363,5.08502,15000000.0
2008-01-23 03:23:00,5.08356,5.08506,5.08356,5.08437,15000000.0
2008-01-23 03:24:00,5.08456,5.08511,5.08389,5.08406,12000000.0
2008-01-23 03:25:00,5.08469,5.08469,5.08324,5.08344,15000000.0
2008-01-23 03:26:00,5.0834,5.08446,5.08337,5.08432,19000000.0
2008-01-23 03:27:00,5.08273,5.08413,5.08251,5.08413,8000000.0
2008-01-23 03:28:00,5.0833,5.0842,5.08246,5.08399,13000000.0
2008-01-23 03:29:00,5.08363,5.08372,5.08255,5.08372,9000000.0
2008-01-23 03:30:00,5.08368,5.08382,5.08247,5.08361,17000000.0
2008-01-23 03:31:00,5.08308,5.08386,5.08267,5.08346,7000000.0
2008-01-23 03:32:00,5.0833,5.08423,5.08317,5.08355,15000000.0
2008-01-23 03:33:00,5.08396,5.08444,5.08302,5.08395,14000000.0
2008-01-23 03:34:00,5.08372,5.08443,5.08263,5.08443,13000000.0
2008-01-23 03:35:00,5.0843,5.08436,5.0835,5.08435,9000000.0
2008-01-23 03:36:00,5.0848,5.08502,5.08357,5.08412,13000000.0
2008-01-23 03:37:00,5.08488,5.08572,5.08342,5.08382,13000000.0
2008-01-23 03:38:00,5.0852,5.08577,5.0844,5.08561,14000000.0
2008-01-23 03:39:00,5.08568,5.08586,5.0843,5.08437,11000000.0
2008-01-23 03:40:00,5.08445,5.08544,5.08364,5.08465,12000000.0
2008-01-23 03:41:00,5.08429,5.0862,5.08429,5.08433,19000000.0
2008-01-23 03:42:00,5.08667,5.08667,5.08506,5.08506,10000000.0
2008-01-23 03:43:00,5.08448,5.08595,5.08448,5.08556,12000000.0
2008-01-23 03:44:00,5.08451,5.08594,5.08415,5.08443,12000000.0
2008-01-23 03:45:00,5.08503,5.08564,5.0843,5.08437,14000000.0
2008-01-23 03:46:00,5.08572,5.08582,5.08474,5.08494,13000000.0
2008-01-23 03:47:00,5.08469,5.08497,5.08406,5.08416,9000000.0
2008-01-23 03:48:00,5.0839,5.08441,5.08354,5.08398,8000000.0
2008-01-23 03:49:00,5.08406,5.08479,5.08382,5.0846,19000000.0
2008-01-23 03:50:00,5.08454,5.08478,5.08341,5.08341,12000000.0
2008-01-23 03:51:00,5.08357,5.08456,5.08335,5.08449,15000000.0
2008-01-23 03:52:00,5.08481,5.08481,5.08308,5.08308,11000000.0
2008-01-23 03:53:00,5.08439,5.08454,5.08308,5.0832,12000000.0
2008-01-23 03:54:00,5.08458,5.08467,5.08292,5.08292,12000000.0
2008-01-23 03:55:00,5.08365,5.0847,5.08353,5.0839,12000000.0
2008-01-23 03:56:00,5.0841,5.0841,5.08309,5.08319,14000000.0
2008-01-23 03:57:00,5.08449,5.08496,5.08345,5.08473,15000000.0
2008-01-23 03:58:00,5.08505,5.08518,5.08393,5.08518,12000000.0
2008-01-23 03:59:00,5.08415,5.08493,5.08331,5.08396,17000000.0
2008-01-23 04:00:00,5.08373,5.08437,5.08269,5.08316,14000000.0
2008-01-23 04:01:00,5.08214,5.0841,5.08214,5.08391,13000000.0
2008-01-23 04:02:00,5.08414,5.08527,5.0837,5.08461,16000000.0
2008-01-23 04:03:00,5.08394,5.08526,5.08318,5.08416,14000000.0
2008-01-23 04:04:00,5.08443,5.08497,5.08356,5.08414,19000000.0
2008-01-23 04:05:00,5.08348,5.08531,5.08348,5.08438,12000000.0
2008-01-23 04:06:00,5.08371,5.08555,5.08371,5.08453,18000000.0
2008-01-23 04:07:00,5.08519,5.08559,5.08466,5.08559,16000000.0
2008-01-23 04:08:00,5.08458,5.08592,5.08421,5.08502,8000000.0
2008-01-23 04:09:00,5.0847,5.08511,5.08416,5.08474,13000000.0
2008-01-23 04:10:00,5.08476,5.08598,5.08448,5.08459,14000000.0
2008-01-23 04:11:00,5.08576,5.0864,5.08497,5.08577,18000000.0
2008-01-23 04:12:00,5.0855,5.08636,5.08493,5.08521,10000000.0
2008-01-23 04:13:00,5.08581,5.08591,5.08451,5.08496,14000000.0
2008-01-23 04:14:00,5.0859,5.08593,5.08493,5.08502,20000000.0
2008-01-23 04:15:00,5.08593,5.08637,5.08488,5.08586,14000000.0
2008-01-23 04:16:00,5.08532,5.08584,5.08417,5.08417,15000000.0
2008-01-23 04:17:00,5.08541,5.08574,5.08434,5.08559,22000000.0
2008-01-23 04:18:00,5.08434,5.08549,5.08417,5.08471,17000000.0
2008-01-23 04:19:00,5.0845,5.08539,5.08414,5.08539,12000000.0
2008-01-23 04:20:00,5.08494,5.08567,5.08418,5.08554,17000000.0
2008-01-23 04:21:00,5.08423,5.08551,5.08412,5.08412,13000000.0
2008-01-23 04:22:00,5.08565,5.08565,5.08441,5.08466,14000000.0
2008-01-23 04:23:00,5.08522,5.08538,5.08471,5.08482,9000000.0
2008-01-23 04:24:00,5.08435,5.08544,5.08424,5.08458,9000000.0
2008-01-23 04:25:00,5.08484,5.08557,5.08432,5.08493,13000000.0
2008-01-23 04:26:00,5.08395,5.08415,5.08395,5.08395,12000000.0
2008-01-23 04:27:00,5.08507,5.0852,5.0841,5.08489,16000000.0
2008-01-23 04:28:00,5.08415,5.08508,5.08408,5.08483,11000000.0
2008-01-23 04:29:00,5.08486,5.0857,5.08423,5.0843,20000000.0
2008-01-23 04:30:00,5.08484,5.08538,5.08483,5.08538,16000000.0
2008-01-23 04:31:00,5.08445,5.08465,5.08445,5.08445,12000000.0
2008-01-23 04:32:00,5.08577,5.08577,5.08438,5.0853,11000000.0
2008-01-23 04:33:00,5.08417,5.08453,5.08411,5.08453,14000000.0
2008-01-23 04:34:00,5.08497,5.08497,5.08333,5.08383,11000000.0
2008-01-23 04:35:00,5.0844,5.08449,5.08337,5.08365,14000000.0
2008-01-23 04:36:00,5.08347,5.08541,5.08331,5.08483,11000000.0
2008-01-23 04:37:00,5.08483,5.08605,5.0842,5.08451,15000000.0
2008-01-23 04:38:00,5.08638,5.08638,5.08421,5.08434,7000000.0
2008-01-23 04:39:00,5.08522,5.08581,5.0838,5.08483,19000000.0
2008-01-23 04:40:00,5.08588,5.08588,5.0845,5.08501,14000000.0
2008-01-23 04:41:00,5.0844,5.08566,5.0844,5.0847,12000000.0
2008-01-23 04:42:00,5.08496,5.08544,5.08449,5.08449,11000000.0
2008-01-23 04:43:00,5.08437,5.0858,5.08437,5.08492,15000000.0
2008-01-23 04:44:00,5.08401,5.08538,5.08341,5.08538,13000000.0
2008-01-23 04:45:00,5.08471,5.08561,5.08471,5.08488,19000000.0
2008-01-23 04:46:00,5.08483,5.08587,5.08472,5.08524,14000000.0
2008-01-23 04:47:00,5.08421,5.0859,5.08421,5.0859,7000000.0
2008-01-23 04:48:00,5.08584,5.08589,5.08441,5.08441,14000000.0
2008-01-23 04:49:00,5.0853,5.08549,5.08421,5.08497,12000000.0
2008-01-23 04:50:00,5.08498,5.08508,5.08419,5.08419,9000000.0
2008-01-23 04:51:00,5.08465,5.08577,5.08436,5.08436,16000000.0
2008-01-23 04:52:00,5.08494,5.08553,5.08437,5.08515,14000000.0
2008-01-23 04:53:00,5.08575,5.08595,5.08575,5.08595,12000000.0
2008-01-23 04:54:00,5.08524,5.08547,5.08475,5.08533,9000000.0
2008-01-23 04:55:00,5.08574,5.08577,5.08461,5.08525,19000000.0
2008-01-23 04:56:00,5.08541,5.08588,5.08541,5.08564,17000000.0
2008-01-23 04:57:00,5.08553,5.08559,5.08413,5.08413,15000000.0
2008-01-23 04:58:00,5.08532,5.08562,5.08493,5.08562,7000000.0
2008-01-23 04:59:00,5.08506,5.08506,5.08421,5.08421,10000000.0
2008-01-23 05:00:00,5.0851,5.0855,5.08423,5.0855,19000000.0
2008-01-23 05:01:00,5.0855,5.08568,5.08448,5.08496,8000000.0
2008-01-23 05:02:00,5.08562,5.08576,5.085,5.08576,8000000.0
2008-01-23 05:03:00,5.08504,5.08561,5.08487,5.08519,13000000.0
2008-01-23 05:04:00,5.08486,5.08579,5.0843,5.08579,16000000.0
2008-01-23 05:05:00,5.0859,5.0859,5.08454,5.08466,17000000.0
2008-01-23 05:06:00,5.08582,5.08582,5.08448,5.08525,15000000.0
2008-01-23 05:07:00,5.08594,5.0861,5.08522,5.08596,9000000.0
2008-01-23 05:08:00,5.08476,5.08672,5.08476,5.08643,14000000.0
2008-01-23 05:09:00,5.08652,5.08681,5.08531,5.08589,15000000.0
2008-01-23 05:10:00,5.08574,5.08697,5.08574,5.08697,13000000.0
2008-01-23 05:11:00,5.08529,5.08707,5.08529,5.08665,13000000.0
2008-01-23 05:12:00,5.08632,5.08632,5.08493,5.08624,15000000.0
2008-01-23 05:13:00,5.08585,5.08686,5.08541,5.08602,14000000.0
2008-01-23 05:14:00,5.08737,5.08801,5.08655,5.08698,13000000.0
2008-01-23 05:15:00,5.08811,5.08819,5.08685,5.08793,15000000.0
2008-01-23 05:16:00,5.08708,5.08851,5.08677,5.087,12000000.0
2008-01-23 05:17:00,5.08787,5.08904,5.08749,5.08749,13000000.0
2008-01-23 05:18:00,5.08758,5.08854,5.08747,5.08818,14000000.0
2008-01-23 05:19:00,5.08849,5.0888,5.088,5.0885,9000000.0
2008-01-23 05:20:00,5.08823,5.08914,5.08816,5.08853,12000000.0
2008-01-23 05:21:00,5.08912,5.08944,5.08831,5.08944,9000000.0
2008-01-23 05:22:00,5.0895,5.0895,5.08852,5.08916,13000000.0
2008-01-23 05:23:00,5.08952,5.09081,5.08891,5.09081,9000000.0
2008-01-23 05:24:00,5.09122,5.0914,5.08988,5.09117,13000000.0
2008-01-23 05:25:00,5.09098,5.091,5.08989,5.09083,10000000.0
2008-01-23 05:26:00,5.09093,5.09093,5.0902,5.09079,11000000.0
2008-01-23 05:27:00,5.09,5.0913,5.08974,5.08998,20000000.0
2008-01-23 05:28:00,5.08972,5.09083,5.08972,5.08979,11000000.0
2008-01-23 05:29:00,5.09047,5.09047,5.08987,5.08997,8000000.0
2008-01-23 05:30:00,5.08965,5.09083,5.08962,5.09,13000000.0
2008-01-23 05:31:00,5.09023,5.09052,5.08864,5.0897,12000000.0
2008-01-23 05:32:00,5.08998,5.08998,5.08852,5.08986,14000000.0
2008-01-23 05:33:00,5.08865,5.08991,5.08865,5.08991,10000000.0
2008-01-23 05:34:00,5.08901,5.08984,5.08866,5.08961,14000000.0
2008-01-23 05:35:00,5.09002,5.09017,5.08903,5.08969,16000000.0
2008-01-23 05:36:00,5.09015,5.09015,5.08918,5.08959,11000000.0
2008-01-23 05:37:00,5.08969,5.08998,5.08907,5.08988,14000000.0
2008-01-23 05:38:00,5.09051,5.09052,5.08897,5.08976,12000000.0
2008-01-23 05:39:00,5.0899,5.09036,5.08905,5.08992,16000000.0
2008-01-23 05:40:00,5.09012,5.09078,5.08929,5.09053,15000000.0
2008-01-23 05:41:00,5.08898,5.09004,5.08879,5.08984,11000000.0
2008-01-23 05:42:00,5.08967,5.09077,5.08916,5.09033,20000000.0
2008-01-23 05:43:00,5.09001,5.09141,5.09001,5.09077,13000000.0
2008-01-23 05:44:00,5.09108,5.09108,5.09003,5.09023,10000000.0
2008-01-23 05:45:00,5.08992,5.09145,5.08992,5.09014,9000000.0
2008-01-23 05:46:00,5.08996,5.09102,5.08996,5.09073,24000000.0
2008-01-23 05:47:00,5.09056,5.0908,5.08902,5.08999,16000000.0
2008-01-23 05:48:00,5.0896,5.09077,5.08951,5.09077,8000000.0
2008-01-23 05:49:00,5.09044,5.09062,5.08991,5.09018,7000000.0
2008-01-23 05:50:00,5.09097,5.09129,5.09004,5.09129,11000000.0
2008-01-23 05:51:00,5.09113,5.09164,5.08984,5.09032,18000000.0
2008-01-23 05:52:00,5.09029,5.0916,5.09023,5.09079,9000000.0
2008-01-23 05:53:00,5.09163,5.09163,5.09042,5.09073,15000000.0
2008-01-23 05:54:00,5.09041,5.09151,5.09041,5.09146,14000000.0
2008-01-23 05:55:00,5.09136,5.09161,5.09047,5.09148,15000000.0
2008-01-23 05:56:00,5.09071,5.09171,5.09071,5.09125,23000000.0
2008-01-23 05:57:00,5.09169,5.0922,5.09089,5.09127,17000000.0
2008-01-23 05:58:00,5.09155,5.09226,5.09127,5.09202,11000000.0
2008-01-23 05:59:00,5.09175,5.09196,5.0907,5.09103,13000000.0
2008-01-23 06:00:00,5.09135,5.09135,5.0902,5.09096,18000000.0
2008-01-23 06:01:00,5.09053,5.09133,5.09028,5.0907,9000000.0
2008-01-23 06:02:00,5.09106,5.09121,5.08994,5.09061,16000000.0
2008-01-23 06:03:00,5.09078,5.0914,5.09029,5.09072,12000000.0
2008-01-23 06:04:00,5.09137,5.09137,5.08995,5.09072,17000000.0
2008-01-23 06:05:00,5.09041,5.09041,5.08967,5.0904,11000000.0
2008-01-23 06:06:00,5.08905,5.0898,5.08869,5.089,14000000.0
2008-01-23 06:07:00,5.08941,5.08979,5.08833,5.08833,13000000.0
2008-01-23 06:08:00,5.08967,5.09082,5.08877,5.09014,13000000.0
2008-01-23 06:09:00,5.08952,5.09065,5.089,5.09065,11000000.0
2008-01-23 06:10:00,5.08966,5.09002,5.0892,5.08989,8000000.0
2008-01-23 06:11:00,5.08998,5.09019,5.08894,5.08979,17000000.0
2008-01-23 06:12:00,5.08965,5.09052,5.08905,5.09033,13000000.0
2008-01-23 06:13:00,5.08989,5.09035,5.08922,5.08984,13000000.0
2008-01-23 06:14:00,5.09035,5.09046,5.08971,5.09014,11000000.0
2008-01-23 06:15:00,5.0907,5.0907,5.08975,5.08997,16000000.0
2008-01-23 06:16:00,5.09058,5.09083,5.08938,5.09046,13000000.0
2008-01-23 06:17:00,5.08997,5.09128,5.08994,5.09128,18000000.0
2008-01-23 06:18:00,5.09065,5.09065,5.08963,5.08995,11000000.0
2008-01-23 06:19:00,5.08936,5.09028,5.08904,5.09028,7000000.0
2008-01-23 06:20:00,5.08929,5.09034,5.08881,5.09034,17000000.0
2008-01-23 06:21:00,5.08911,5.08931,5.08787,5.08841,13000000.0
2008-01-23 06:22:00,5.08804,5.08868,5.08752,5.08788,19000000.0
2008-01-23 06:23:00,5.0877,5.08903,5.0877,5.08855,19000000.0
2008-01-23 06:24:00,5.08897,5.08897,5.08763,5.08776,20000000.0
2008-01-23 06:25:00,5.08801,5.08801,5.08721,5.08782,8000000.0
2008-01-23 06:26:00,5.08806,5.08854,5.08695,5.0875,19000000.0
2008-01-23 06:27:00,5.08806,5.08829,5.08682,5.08715,12000000.0
2008-01-23 06:28:00,5.08768,5.08818,5.08738,5.08818,10000000.0
2008-01-23 06:29:00,5.08785,5.08785,5.08701,5.08717,10000000.0
2008-01-23 06:30:00,5.08693,5.08793,5.08559,5.08691,12000000.0
2008-01-23 06:31:00,5.08732,5.08766,5.08614,5.08728,15000000.0
2008-01-23 06:32:00,5.08688,5.08763,5.08635,5.08635,11000000.0
2008-01-23 06:33:00,5.0875,5.08758,5.08604,5.08668,13000000.0
2008-01-23 06:34:00,5.08691,5.08732,5.08652,5.08679,7000000.0
2008-01-23 06:35:00,5.08708,5.08725,5.08618,5.08618,11000000.0
2008-01-23 06:36:00,5.08707,5.08755,5.08658,5.08753,7000000.0
2008-01-23 06:37:00,5.08597,5.08733,5.08597,5.08639,9000000.0
2008-01-23 06:38:00,5.08755,5.08755,5.08647,5.08648,11000000.0
2008-01-23 06:39:00,5.08699,5.0874,5.08616,5.08666,14000000.0
2008-01-23 06:40:00,5.08682,5.0882,5.08641,5.088,12000000.0
2008-01-23 06:41:00,5.08749,5.08889,5.08749,5.08794,17000000.0
2008-01-23 06:42:00,5.08856,5.08896,5.08773,5.08866,13000000.0
2008-01-23 06:43:00,5.08849,5.08925,5.08849,5.08898,11000000.0
2008-01-23 06:44:00,5.08908,5.08919,5.08767,5.08846,15000000.0
2008-01-23 06:45:00,5.08714,5.08809,5.08714,5.08809,10000000.0
2008-01-23 06:46:00,5.0874,5.0874,5.08485,5.08538,14000000.0
2008-01-23 06:47:00,5.08539,5.08608,5.08509,5.08608,10000000.0
2008-01-23 06:48:00,5.0854,5.08604,5.08446,5.08446,13000000.0
2008-01-23 06:49:00,5.08519,5.08519,5.08383,5.08421,15000000.0
2008-01-23 06:50:00,5.08469,5.08526,5.08377,5.08526,16000000.0
2008-01-23 06:51:00,5.08412,5.08592,5.08412,5.0858,14000000.0
2008-01-23 06:52:00,5.08507,5.08558,5.08461,5.08515,10000000.0
2008-01-23 06:53:00,5.08489,5.08594,5.08431,5.08558,12000000.0
2008-01-23 06:54:00,5.08556,5.08608,5.0845,5.08579,14000000.0
2008-01-23 06:55:00,5.08628,5.08687,5.08547,5.08687,18000000.0
2008-01-23 06:56:00,5.08621,5.08691,5.08567,5.08656,19000000.0
2008-01-23 06:57:00,5.08732,5.08766,5.08632,5.08766,8000000.0
2008-01-23 06:58:00,5.08741,5.08765,5.08676,5.08765,10000000.0
2008-01-23 06:59:00,5.08601,5.08759,5.0859,5.0861,17000000.0
2008-01-23 07:00:00,5.08686,5.08718,5.086,5.08718,11000000.0
2008-01-23 07:01:00,5.08698,5.087,5.08495,5.08522,11000000.0
2008-01-23 07:02:00,5.08522,5.08571,5.08413,5.08507,13000000.0
2008-01-23 07:03:00,5.08549,5.08549,5.08429,5.08429,12000000.0
2008-01-23 07:04:00,5.08448,5.0858,5.0844,5.08493,18000000.0
2008-01-23 07:05:00,5.08606,5.08621,5.08514,5.08514,12000000.0
2008-01-23 07:06:00,5.08569,5.08569,5.08436,5.08533,15000000.0
2008-01-23 07:07:00,5.08542,5.08562,5.0848,5.08543,11000000.0
2008-01-23 07:08:00,5.08561,5.08561,5.08412,5.08444,9000000.0
2008-01-23 07:09:00,5.08486,5.085,5.08372,5.08411,15000000.0
2008-01-23 07:10:00,5.08414,5.08546,5.0837,5.08399,19000000.0
2008-01-23 07:11:00,5.0855,5.08558,5.0843,5.0853,9000000.0
2008-01-23 07:12:00,5.08465,5.08482,5.08397,5.08461,12000000.0
2008-01-23 07:13:00,5.08522,5.08522,5.08332,5.08414,19000000.0
2008-01-23 07:14:00,5.08364,5.0844,5.08363,5.08405,8000000.0
2008-01-23 07:15:00,5.08399,5.08471,5.08344,5.08471,16000000.0
2008-01-23 07:16:00,5.08482,5.08482,5.08337,5.08444,18000000.0
2008-01-23 07:17:00,5.08413,5.08413,5.08238,5.08238,22000000.0
2008-01-23 07:18:00,5.08297,5.08376,5.08267,5.08277,16000000.0
2008-01-23 07:19:00,5.08231,5.08371,5.08231,5.08337,17000000.0
2008-01-23 07:20:00,5.08319,5.0839,5.08245,5.08322,14000000.0
2008-01-23 07:21:00,5.08225,5.08365,5.08225,5.08337,16000000.0
2008-01-23 07:22:00,5.08311,5.08407,5.08278,5.08407,14000000.0
2008-01-23 07:23:00,5.08337,5.08375,5.08268,5.08268,17000000.0
2008-01-23 07:24:00,5.08386,5.08403,5.08274,5.0831,9000000.0
2008-01-23 07:25:00,5.08332,5.08357,5.08228,5.08306,13000000.0
2008-01-23 07:26:00,5.08304,5.08403,5.08262,5.08362,13000000.0
2008-01-23 07:27:00,5.08408,5.08449,5.08319,5.08358,7000000.0
2008-01-23 07:28:00,5.08258,5.08407,5.08258,5.08292,18000000.0
2008-01-23 07:29:00,5.08374,5.08384,5.08307,5.08384,8000000.0
2008-01-23 07:30:00,5.08411,5.0842,5.08265,5.084,16000000.0
2008-01-23 07:31:00,5.08435,5.08435,5.08318,5.08405,15000000.0
2008-01-23 07:32:00,5.08392,5.0844,5.08326,5.0844,13000000.0
2008-01-23 07:33:00,5.08381,5.08428,5.0832,5.08376,8000000.0
2008-01-23 07:34:00,5.08311,5.08346,5.08251,5.08251,11000000.0
2008-01-23 07:35:00,5.08326,5.08424,5.08303,5.08385,16000000.0
2008-01-23 07:36:00,5.08375,5.08375,5.08269,5.08305,11000000.0
2008-01-23 07:37:00,5.0837,5.08425,5.08322,5.08425,17000000.0
2008-01-23 07:38:00,5.08428,5.08428,5.08337,5.08421,9000000.0
2008-01-23 07:39:00,5.08389,5.08423,5.08321,5.08373,12000000.0
2008-01-23 07:40:00,5.0837,5.08437,5.08295,5.0831,14000000.0
2008-01-23 07:41:00,5.08283,5.08365,5.08209,5.08365,14000000.0
2008-01-23 07:42:00,5.08295,5.08321,5.08243,5.08257,8000000.0
2008-01-23 07:43:00,5.08251,5.08344,5.08239,5.08239,15000000.0
2008-01-23 07:44:00,5.08341,5.08398,5.08263,5.08349,13000000.0
2008-01-23 07:45:00,5.0831,5.08353,5.08214,5.08306,19000000.0
2008-01-23 07:46:00,5.08283,5.08332,5.08222,5.08287,11000000.0
2008-01-23 07:47:00,5.0828,5.08332,5.08213,5.08239,16000000.0
2008-01-23 07:48:00,5.082,5.08347,5.082,5.0829,9000000.0
2008-01-23 07:49:00,5.08237,5.08381,5.08237,5.08287,11000000.0
2008-01-23 07:50:00,5.08314,5.08338,5.08223,5.08223,11000000.0
2008-01-23 07:51:00,5.08329,5.08356,5.08202,5.08299,13000000.0
2008-01-23 07:52:00,5.08366,5.08404,5.08238,5.08349,14000000.0
2008-01-23 07:53:00,5.08376,5.08397,5.08242,5.08325,10000000.0
2008-01-23 07:54:00,5.08302,5.08394,5.08261,5.08316,17000000.0
2008-01-23 07:55:00,5.08296,5.0834,5.08266,5.08298,10000000.0
2008-01-23 07:56:00,5.08303,5.0835,5.08255,5.0834,11000000.0
2008-01-23 07:57:00,5.08436,5.08436,5.0828,5.0828,11000000.0
2008-01-23 07:58:00,5.08365,5.08512,5.08319,5.08391,24000000.0
2008-01-23 07:59:00,5.08315,5.0846,5.08315,5.08409,11000000.0
2008-01-23 08:00:00,5.08462,5.08504,5.08369,5.08504,14000000.0
2008-01-23 08:01:00,5.08424,5.08506,5.0835,5.08433,15000000.0
2008-01-23 08:02:00,5.0846,5.08497,5.08372,5.08379,16000000.0
2008-01-23 08:03:00,5.08323,5.0845,5.08323,5.08367,10000000.0
2008-01-23 08:04:00,5.08499,5.08499,5.08379,5.08466,13000000.0
2008-01-23 08:05:00,5.08433,5.08456,5.08328,5.08406,18000000.0
2008-01-23 08:06:00,5.08394,5.08446,5.0831,5.08382,14000000.0
2008-01-23 08:07:00,5.0838,5.08406,5.08294,5.08321,11000000.0
2008-01-23 08:08:00,5.08343,5.0839,5.08282,5.08336,19000000.0
2008-01-23 08:09:00,5.08446,5.08446,5.08195,5.083,9000000.0
2008-01-23 08:10:00,5.083,5.08354,5.08253,5.08339,8000000.0
2008-01-23 08:11:00,5.0831,5.08376,5.08267,5.08323,16000000.0
2008-01-23 08:12:00,5.08246,5.08325,5.08193,5.08214,16000000.0
2008-01-23 08:13:00,5.08254,5.08342,5.08188,5.08307,15000000.0
2008-01-23 08:14:00,5.08244,5.08313,5.082,5.08254,15000000.0
2008-01-23 08:15:00,5.0826,5.08356,5.08195,5.08353,14000000.0
2008-01-23 08:16:00,5.08375,5.08375,5.08274,5.08274,14000000.0
2008-01-23 08:17:00,5.08287,5.08318,5.08206,5.0828,15000000.0
2008-01-23 08:18:00,5.08259,5.08363,5.08239,5.08363,11000000.0
2008-01-23 08:19:00,5.08304,5.08336,5.08154,5.08154,16000000.0
2008-01-23 08:20:00,5.08328,5.08375,5.08218,5.08241,17000000.0
2008-01-23 08:21:00,5.08352,5.08356,5.08205,5.08351,15000000.0
2008-01-23 08:22:00,5.08313,5.08347,5.08261,5.08264,8000000.0
2008-01-23 08:23:00,5.08292,5.08383,5.08245,5.08314,15000000.0
2008-01-23 08:24:00,5.08328,5.08374,5.08295,5.08319,8000000.0
2008-01-23 08:25:00,5.08357,5.08383,5.0821,5.08297,17000000.0
2008-01-23 08:26:00,5.08313,5.08481,5.08248,5.08419,14000000.0
2008-01-23 08:27:00,5.08339,5.08463,5.08309,5.08375,9000000.0
2008-01-23 08:28:00,5.08443,5.08466,5.08339,5.08339,11000000.0
2008-01-23 08:29:00,5.08403,5.08518,5.08394,5.08394,15000000.0
2008-01-23 08:30:00,5.08456,5.08595,5.08415,5.08415,10000000.0
2008-01-23 08:31:00,5.08566,5.08566,5.08404,5.08419,17000000.0
2008-01-23 08:32:00,5.0848,5.08571,5.08378,5.08431,20000000.0
2008-01-23 08:33:00,5.08481,5.08573,5.08411,5.08411,7000000.0
2008-01-23 08:34:00,5.08463,5.08505,5.08381,5.08463,8000000.0
2008-01-23 08:35:00,5.08396,5.08434,5.0831,5.0835,19000000.0
2008-01-23 08:36:00,5.08269,5.08456,5.08269,5.08435,14000000.0
2008-01-23 08:37:00,5.08498,5.08512,5.08302,5.08361,12000000.0
2008-01-23 08:38:00,5.08308,5.08394,5.08289,5.08394,13000000.0
2008-01-23 08:39:00,5.08324,5.08362,5.08206,5.08284,14000000.0
2008-01-23 08:40:00,5.08311,5.08399,5.08253,5.08299,12000000.0
2008-01-23 08:41:00,5.08382,5.08402,5.08257,5.08293,11000000.0
2008-01-23 08:42:00,5.08344,5.08397,5.08272,5.08388,18000000.0
2008-01-23 08:43:00,5.08204,5.0834,5.08204,5.08282,8000000.0
2008-01-23 08:44:00,5.08181,5.083,5.08127,5.08186,12000000.0
2008-01-23 08:45:00,5.08264,5.08264,5.08074,5.08164,20000000.0
2008-01-23 08:46:00,5.0822,5.0823,5.08137,5.08229,10000000.0
2008-01-23 08:47:00,5.08218,5.08218,5.08095,5.08166,13000000.0
2008-01-23 08:48:00,5.08067,5.0818,5.08039,5.0818,16000000.0
2008-01-23 08:49:00,5.08027,5.08177,5.08016,5.08113,9000000.0
2008-01-23 08:50:00,5.08043,5.0821,5.08043,5.08108,17000000.0
2008-01-23 08:51:00,5.08184,5.082,5.08024,5.0808,8000000.0
2008-01-23 08:52:00,5.08097,5.08181,5.07992,5.08036,20000000.0
2008-01-23 08:53:00,5.08148,5.08185,5.08022,5.0813,16000000.0
2008-01-23 08:54:00,5.08064,5.08148,5.08026,5.08039,15000000.0
2008-01-23 08:55:00,5.08102,5.08178,5.08039,5.08107,12000000.0
2008-01-23 08:56:00,5.08148,5.08213,5.08108,5.08196,14000000.0
2008-01-23 08:57:00,5.08029,5.08227,5.08029,5.08171,14000000.0
2008-01-23 08:58:00,5.08241,5.08241,5.08103,5.08209,15000000.0
2008-01-23 08:59:00,5.08186,5.08219,5.08082,5.08114,15000000.0
2008-01-23 09:00:00,5.08126,5.08225,5.08077,5.08225,14000000.0
2008-01-23 09:01:00,5.08195,5.0822,5.08085,5.08085,14000000.0
2008-01-23 09:02:00,5.08123,5.0825,5.08096,5.0816,17000000.0
2008-01-23 09:03:00,5.0822,5.08523,5.08163,5.08523,16000000.0
2008-01-23 09:04:00,5.08479,5.08791,5.08452,5.08791,10000000.0
2008-01-23 09:05:00,5.08754,5.08955,5.08714,5.08942,14000000.0
2008-01-23 09:06:00,5.08929,5.08975,5.08723,5.08882,14000000.0
2008-01-23 09:07:00,5.08824,5.08851,5.08654,5.08654,9000000.0
2008-01-23 09:08:00,5.08723,5.09055,5.08628,5.09055,17000000.0
2008-01-23 09:09:00,5.0901,5.09104,5.0901,5.09033,9000000.0
2008-01-23 09:10:00,5.09052,5.09087,5.08898,5.09035,12000000.0
2008-01-23 09:11:00,5.08997,5.09096,5.08877,5.08949,15000000.0
2008-01-23 09:12:00,5.08872,5.08925,5.08733,5.0875,14000000.0
2008-01-23 09:13:00,5.08948,5.09068,5.0887,5.09068,12000000.0
2008-01-23 09:14:00,5.08911,5.09057,5.08874,5.08874,13000000.0
2008-01-23 09:15:00,5.08894,5.08957,5.08787,5.08787,13000000.0
2008-01-23 09:16:00,5.08882,5.09019,5.08828,5.09019,10000000.0
2008-01-23 09:17:00,5.08866,5.08999,5.08805,5.08904,14000000.0
2008-01-23 09:18:00,5.08947,5.0908,5.08789,5.09067,16000000.0
2008-01-23 09:19:00,5.09202,5.09412,5.09079,5.09322,14000000.0
2008-01-23 09:20:00,5.09122,5.09273,5.091,5.09141,11000000.0
2008-01-23 09:21:00,5.09101,5.09298,5.09101,5.09161,11000000.0
2008-01-23 09:22:00,5.09223,5.09262,5.09158,5.09256,18000000.0
2008-01-23 09:23:00,5.09116,5.09433,5.09116,5.09223,18000000.0
2008-01-23 09:24:00,5.09283,5.09384,5.09215,5.09215,18000000.0
2008-01-23 09:25:00,5.0923,5.09339,5.09145,5.09294,13000000.0
2008-01-23 09:26:00,5.09316,5.0959,5.09255,5.09438,13000000.0
2008-01-23 09:27:00,5.09591,5.09615,5.09502,5.09551,11000000.0
2008-01-23 09:28:00,5.09655,5.09736,5.09548,5.0973,12000000.0
2008-01-23 09:29:00,5.0973,5.0979,5.09579,5.09645,16000000.0
2008-01-23 09:30:00,5.09548,5.09718,5.09441,5.09599,11000000.0
2008-01-23 09:31:00,5.0957,5.09691,5.09505,5.09608,13000000.0
2008-01-23 09:32:00,5.09658,5.09658,5.09495,5.09589,14000000.0
2008-01-23 09:33:00,5.09616,5.09722,5.09545,5.09552,16000000.0
2008-01-23 09:34:00,5.09628,5.09695,5.09496,5.09538,13000000.0
2008-01-23 09:35:00,5.09761,5.09917,5.09698,5.09865,9000000.0
2008-01-23 09:36:00,5.09793,5.0986,5.09742,5.09838,7000000.0
2008-01-23 09:37:00,5.09794,5.09917,5.09712,5.09776,14000000.0
2008-01-23 09:38:00,5.09789,5.09852,5.09514,5.09608,18000000.0
2008-01-23 09:39:00,5.09682,5.09815,5.09436,5.09545,15000000.0
2008-01-23 09:40:00,5.09617,5.09716,5.09437,5.09494,10000000.0
2008-01-23 09:41:00,5.09374,5.09601,5.09374,5.09404,14000000.0
2008-01-23 09:42:00,5.09426,5.09453,5.09219,5.09372,18000000.0
2008-01-23 09:43:00,5.09362,5.09413,5.09259,5.09394,9000000.0
2008-01-23 09:44:00,5.09263,5.09399,5.09208,5.09307,10000000.0
2008-01-23 09:45:00,5.09415,5.0942,5.09185,5.09217,10000000.0
2008-01-23 09:46:00,5.09163,5.0941,5.09148,5.09368,14000000.0
2008-01-23 09:47:00,5.09313,5.09468,5.09313,5.0946,11000000.0
2008-01-23 09:48:00,5.0934,5.09428,5.09259,5.09349,10000000.0
2008-01-23 09:49:00,5.09264,5.09349,5.09097,5.09196,13000000.0
2008-01-23 09:50:00,5.09071,5.09313,5.09058,5.09192,12000000.0
2008-01-23 09:51:00,5.09294,5.09486,5.0922,5.0922,18000000.0
2008-01-23 09:52:00,5.09216,5.09393,5.09216,5.09385,12000000.0
2008-01-23 09:53:00,5.09342,5.09433,5.09213,5.09213,18000000.0
2008-01-23 09:54:00,5.09274,5.09411,5.09192,5.09334,13000000.0
2008-01-23 09:55:00,5.09327,5.09375,5.09169,5.09259,14000000.0
2008-01-23 09:56:00,5.09358,5.09364,5.092,5.09304,16000000.0
2008-01-23 09:57:00,5.09268,5.09355,5.09227,5.09289,17000000.0
2008-01-23 09:58:00,5.09344,5.09357,5.09198,5.09288,18000000.0
2008-01-23 09:59:00,5.09249,5.09558,5.0924,5.09544,7000000.0
2008-01-23 10:00:00,5.09489,5.09664,5.09448,5.09652,13000000.0
2008-01-23 10:01:00,5.09603,5.09709,5.09481,5.09647,15000000.0
2008-01-23 10:02:00,5.09549,5.09665,5.09536,5.09665,10000000.0
2008-01-23 10:03:00,5.09613,5.09745,5.09546,5.09671,15000000.0
2008-01-23 10:04:00,5.0957,5.09588,5.09192,5.09192,13000000.0
2008-01-23 10:05:00,5.09607,5.09607,5.0925,5.09352,16000000.0
2008-01-23 10:06:00,5.09544,5.09603,5.09323,5.09483,16000000.0
2008-01-23 10:07:00,5.09445,5.09489,5.09252,5.09252,24000000.0
2008-01-23 10:08:00,5.09305,5.09412,5.09213,5.0935,13000000.0
2008-01-23 10:09:00,5.09433,5.09579,5.0932,5.09544,17000000.0
2008-01-23 10:10:00,5.09489,5.09636,5.09401,5.09601,14000000.0
2008-01-23 10:11:00,5.09565,5.09706,5.09366,5.09626,14000000.0
2008-01-23 10:12:00,5.09364,5.09666,5.09364,5.09666,9000000.0
2008-01-23 10:13:00,5.0956,5.10174,5.09528,5.10174,13000000.0
2008-01-23 10:14:00,5.09725,5.1029,5.09725,5.1029,10000000.0
2008-01-23 10:15:00,5.10082,5.10352,5.09684,5.09739,19000000.0
2008-01-23 10:16:00,5.10289,5.1034,5.09768,5.09768,11000000.0
2008-01-23 10:17:00,5.10321,5.10321,5.09836,5.10249,13000000.0
2008-01-23 10:18:00,5.10077,5.10169,5.09731,5.10037,21000000.0
2008-01-23 10:19:00,5.09692,5.10193,5.09692,5.1011,12000000.0
2008-01-23 10:20:00,5.09998,5.10189,5.09931,5.09931,8000000.0
2008-01-23 10:21:00,5.10109,5.10486,5.09841,5.10125,17000000.0
2008-01-23 10:22:00,5.10134,5.10413,5.09978,5.09978,15000000.0
2008-01-23 10:23:00,5.10133,5.10201,5.09955,5.09992,11000000.0
2008-01-23 10:24:00,5.10035,5.10174,5.09896,5.09896,13000000.0
2008-01-23 10:25:00,5.09902,5.10102,5.09763,5.09844,14000000.0
2008-01-23 10:26:00,5.10106,5.10133,5.09744,5.09827,10000000.0
2008-01-23 10:27:00,5.09615,5.10041,5.0957,5.10041,9000000.0
2008-01-23 10:28:00,5.10056,5.10056,5.09529,5.09668,11000000.0
2008-01-23 10:29:00,5.10009,5.10124,5.09816,5.10059,19000000.0
2008-01-23 10:30:00,5.099,5.10109,5.09819,5.10109,11000000.0
2008-01-23 10:31:00,5.09776,5.10072,5.09776,5.09927,15000000.0
2008-01-23 10:32:00,5.10037,5.10072,5.09733,5.09834,9000000.0
2008-01-23 10:33:00,5.10071,5.10071,5.09779,5.09882,16000000.0
2008-01-23 10:34:00,5.10124,5.10162,5.09799,5.09799,11000000.0
2008-01-23 10:35:00,5.09872,5.10126,5.09772,5.101,9000000.0
2008-01-23 10:36:00,5.09907,5.10103,5.09907,5.10103,13000000.0
2008-01-23 10:37:00,5.10076,5.10082,5.09889,5.1004,14000000.0
2008-01-23 10:38:00,5.10092,5.10129,5.09871,5.09903,7000000.0
2008-01-23 10:39:00,5.09853,5.10092,5.09853,5.1,12000000.0
2008-01-23 10:40:00,5.09738,5.09999,5.09695,5.09695,17000000.0
2008-01-23 10:41:00,5.09844,5.10022,5.09755,5.0983,15000000.0
2008-01-23 10:42:00,5.09777,5.09904,5.0956,5.09641,13000000.0
2008-01-23 10:43:00,5.09918,5.1003,5.09478,5.09478,15000000.0
2008-01-23 10:44:00,5.09137,5.09684,5.09037,5.0926,11000000.0
2008-01-23 10:45:00,5.09721,5.09721,5.09077,5.09082,17000000.0
2008-01-23 10:46:00,5.09615,5.09693,5.09253,5.09313,9000000.0
2008-01-23 10:47:00,5.09196,5.09437,5.09146,5.09198,9000000.0
2008-01-23 10:48:00,5.0948,5.0948,5.09318,5.09407,11000000.0
2008-01-23 10:49:00,5.09226,5.09327,5.09111,5.09111,11000000.0
2008-01-23 10:50:00,5.09037,5.0978,5.0902,5.09344,16000000.0
2008-01-23 10:51:00,5.09275,5.09426,5.09059,5.09426,21000000.0
2008-01-23 10:52:00,5.09423,5.09484,5.09319,5.09484,8000000.0
2008-01-23 10:53:00,5.09275,5.09425,5.09179,5.09425,12000000.0
2008-01-23 10:54:00,5.09386,5.0941,5.09197,5.09385,16000000.0
2008-01-23 10:55:00,5.09026,5.09317,5.09026,5.0913,13000000.0
2008-01-23 10:56:00,5.09268,5.09432,5.0912,5.09432,16000000.0
2008-01-23 10:57:00,5.09508,5.09508,5.09072,5.09088,10000000.0
2008-01-23 10:58:00,5.09082,5.09389,5.0888,5.09336,12000000.0
2008-01-23 10:59:00,5.09043,5.09212,5.08955,5.09209,11000000.0
2008-01-23 11:00:00,5.09104,5.09255,5.08932,5.09054,13000000.0
2008-01-23 11:01:00,5.09306,5.09306,5.08818,5.08875,9000000.0
2008-01-23 11:02:00,5.08746,5.09078,5.08746,5.08947,8000000.0
2008-01-23 11:03:00,5.08851,5.09049,5.08812,5.08909,10000000.0
2008-01-23 11:04:00,5.08936,5.09014,5.08578,5.08711,12000000.0
2008-01-23 11:05:00,5.0862,5.08927,5.08565,5.08803,11000000.0
2008-01-23 11:06:00,5.08895,5.09055,5.0875,5.09055,8000000.0
2008-01-23 11:07:00,5.08778,5.09037,5.0871,5.08854,14000000.0
2008-01-23 11:08:00,5.08857,5.0895,5.0875,5.08919,18000000.0
2008-01-23 11:09:00,5.08844,5.08919,5.08719,5.08827,15000000.0
2008-01-23 11:10:00,5.08801,5.08917,5.08758,5.08885,12000000.0
2008-01-23 11:11:00,5.08919,5.08919,5.08738,5.08796,11000000.0
2008-01-23 11:12:00,5.08868,5.08876,5.08755,5.08864,8000000.0
2008-01-23 11:13:00,5.08758,5.08911,5.08758,5.0887,15000000.0
2008-01-23 11:14:00,5.08896,5.08896,5.08788,5.08788,13000000.0
2008-01-23 11:15:00,5.08791,5.08982,5.08791,5.08978,20000000.0
2008-01-23 11:16:00,5.0881,5.08954,5.08747,5.08904,15000000.0
2008-01-23 11:17:00,5.08885,5.08974,5.08771,5.08922,18000000.0
2008-01-23 11:18:00,5.08975,5.08983,5.08779,5.08898,20000000.0
2008-01-23 11:19:00,5.08813,5.08896,5.08702,5.08896,13000000.0
2008-01-23 11:20:00,5.0877,5.08997,5.0877,5.08864,20000000.0
2008-01-23 11:21:00,5.08912,5.08984,5.0879,5.08937,18000000.0
2008-01-23 11:22:00,5.08903,5.08994,5.08803,5.08972,18000000.0
2008-01-23 11:23:00,5.0894,5.08994,5.08856,5.08887,13000000.0
2008-01-23 11:24:00,5.08805,5.09066,5.08805,5.09066,9000000.0
2008-01-23 11:25:00,5.09063,5.09144,5.08998,5.09063,8000000.0
2008-01-23 11:26:00,5.0912,5.0912,5.08874,5.08946,8000000.0
2008-01-23 11:27:00,5.08884,5.08999,5.08884,5.08999,7000000.0
2008-01-23 11:28:00,5.08877,5.09127,5.08862,5.09127,14000000.0
2008-01-23 11:29:00,5.09129,5.0941,5.0895,5.0941,16000000.0
2008-01-23 11:30:00,5.094,5.09424,5.09122,5.09379,7000000.0
2008-01-23 11:31:00,5.09372,5.09466,5.09038,5.09466,15000000.0
2008-01-23 11:32:00,5.09357,5.09555,5.09081,5.09555,10000000.0
2008-01-23 11:33:00,5.09366,5.09615,5.09155,5.09198,8000000.0
2008-01-23 11:34:00,5.09828,5.09828,5.0909,5.09658,11000000.0
2008-01-23 11:35:00,5.09763,5.09957,5.091,5.091,15000000.0
2008-01-23 11:36:00,5.1005,5.10653,5.1005,5.10405,14000000.0
2008-01-23 11:37:00,5.10649,5.10703,5.10516,5.10595,11000000.0
2008-01-23 11:38:00,5.10427,5.10427,5.09378,5.09819,12000000.0
2008-01-23 11:39:00,5.10235,5.10435,5.09267,5.10099,13000000.0
2008-01-23 11:40:00,5.10374,5.10394,5.10136,5.10184,8000000.0
2008-01-23 11:41:00,5.10142,5.10228,5.09286,5.10163,13000000.0
2008-01-23 11:42:00,5.10228,5.10354,5.09365,5.10354,18000000.0
2008-01-23 11:43:00,5.1024,5.10309,5.09604,5.10309,13000000.0
2008-01-23 11:44:00,5.10154,5.1031,5.09582,5.1031,14000000.0
2008-01-23 11:45:00,5.10323,5.10323,5.09523,5.09523,12000000.0
2008-01-23 11:46:00,5.09466,5.1001,5.09466,5.09913,14000000.0
2008-01-23 11:47:00,5.09848,5.10023,5.09584,5.10023,15000000.0
2008-01-23 11:48:00,5.10126,5.10126,5.09679,5.09707,9000000.0
2008-01-23 11:49:00,5.09733,5.1033,5.09733,5.1033,14000000.0
2008-01-23 11:50:00,5.10213,5.10272,5.09787,5.09787,17000000.0
2008-01-23 11:51:00,5.10389,5.10407,5.09881,5.10069,15000000.0
2008-01-23 11:52:00,5.10289,5.10703,5.10144,5.10329,15000000.0
2008-01-23 11:53:00,5.10359,5.10777,5.10095,5.10095,14000000.0
2008-01-23 11:54:00,5.10153,5.10459,5.10072,5.10261,9000000.0
2008-01-23 11:55:00,5.10128,5.10292,5.10002,5.10002,11000000.0
2008-01-23 11:56:00,5.10004,5.1017,5.09626,5.1005,13000000.0
2008-01-23 11:57:00,5.09744,5.10177,5.09711,5.09895,13000000.0
2008-01-23 11:58:00,5.09789,5.10246,5.09789,5.09929,12000000.0
2008-01-23 11:59:00,5.09919,5.10235,5.09783,5.09823,12000000.0
2008-01-23 12:00:00,5.09862,5.10212,5.09775,5.09855,12000000.0
2008-01-23 12:01:00,5.09767,5.10255,5.09767,5.09976,22000000.0
2008-01-23 12:02:00,5.10322,5.10322,5.09938,5.10267,10000000.0
2008-01-23 12:03:00,5.09856,5.10125,5.09856,5.10021,18000000.0
2008-01-23 12:04:00,5.0993,5.10015,5.09829,5.10015,12000000.0
2008-01-23 12:05:00,5.10002,5.10109,5.09876,5.10109,15000000.0
2008-01-23 12:06:00,5.10149,5.10149,5.0987,5.09996,14000000.0
2008-01-23 12:07:00,5.10071,5.10312,5.09905,5.10312,15000000.0
2008-01-23 12:08:00,5.10079,5.10246,5.09847,5.09872,19000000.0
2008-01-23 12:09:00,5.0986,5.10252,5.09751,5.10134,12000000.0
2008-01-23 12:10:00,5.09921,5.10156,5.09783,5.10068,23000000.0
2008-01-23 12:11:00,5.09938,5.10059,5.09874,5.1004,21000000.0
2008-01-23 12:12:00,5.09914,5.09984,5.09866,5.09984,9000000.0
2008-01-23 12:13:00,5.0975,5.10022,5.09692,5.09833,13000000.0
2008-01-23 12:14:00,5.10082,5.10156,5.09894,5.09894,15000000.0
2008-01-23 12:15:00,5.09744,5.10205,5.09744,5.10205,14000000.0
2008-01-23 12:16:00,5.10108,5.10151,5.0982,5.1,16000000.0
2008-01-23 12:17:00,5.10134,5.10176,5.09823,5.10176,13000000.0
2008-01-23 12:18:00,5.10234,5.10234,5.09944,5.09968,9000000.0
2008-01-23 12:19:00,5.09847,5.10092,5.09836,5.10039,10000000.0
2008-01-23 12:20:00,5.09915,5.10016,5.0981,5.10016,7000000.0
2008-01-23 12:21:00,5.09864,5.10065,5.09864,5.10032,13000000.0
2008-01-23 12:22:00,5.10042,5.10056,5.09844,5.10049,10000000.0
2008-01-23 12:23:00,5.09954,5.09986,5.09834,5.09927,10000000.0
2008-01-23 12:24:00,5.09917,5.10039,5.09791,5.09948,12000000.0
2008-01-23 12:25:00,5.09928,5.10089,5.09896,5.10089,12000000.0
2008-01-23 12:26:00,5.09939,5.10168,5.09939,5.10168,20000000.0
2008-01-23 12:27:00,5.10142,5.10188,5.10054,5.10183,12000000.0
2008-01-23 12:28:00,5.10203,5.10279,5.10092,5.10279,14000000.0
2008-01-23 12:29:00,5.10208,5.10255,5.1015,5.10225,10000000.0
2008-01-23 12:30:00,5.10127,5.10364,5.09952,5.10364,19000000.0
2008-01-23 12:31:00,5.09845,5.10332,5.09845,5.10249,11000000.0
2008-01-23 12:32:00,5.10124,5.10352,5.10009,5.10352,10000000.0
2008-01-23 12:33:00,5.10253,5.10503,5.10095,5.10503,15000000.0
2008-01-23 12:34:00,5.10378,5.10562,5.09995,5.10562,16000000.0
2008-01-23 12:35:00,5.10614,5.10614,5.10168,5.10474,10000000.0
2008-01-23 12:36:00,5.1045,5.1045,5.1018,5.1018,11000000.0
2008-01-23 12:37:00,5.10149,5.10421,5.10149,5.10415,10000000.0
2008-01-23 12:38:00,5.10337,5.10519,5.10295,5.10336,14000000.0
2008-01-23 12:39:00,5.10274,5.10562,5.10195,5.10562,14000000.0
2008-01-23 12:40:00,5.10258,5.10455,5.1022,5.10415,11000000.0
2008-01-23 12:41:00,5.10305,5.10536,5.10305,5.10476,12000000.0
2008-01-23 12:42:00,5.10531,5.10554,5.10401,5.10527,14000000.0
2008-01-23 12:43:00,5.10419,5.1052,5.10323,5.1042,15000000.0
2008-01-23 12:44:00,5.10458,5.10541,5.10335,5.10492,16000000.0
2008-01-23 12:45:00,5.10402,5.1052,5.1037,5.10445,10000000.0
2008-01-23 12:46:00,5.10411,5.10457,5.10271,5.10417,12000000.0
2008-01-23 12:47:00,5.10373,5.10445,5.10207,5.10207,13000000.0
2008-01-23 12:48:00,5.10371,5.10474,5.10198,5.10223,12000000.0
2008-01-23 12:49:00,5.10325,5.10523,5.10325,5.10469,14000000.0
2008-01-23 12:50:00,5.10354,5.10481,5.10354,5.10454,9000000.0
2008-01-23 12:51:00,5.10276,5.10513,5.10276,5.10513,10000000.0
2008-01-23 12:52:00,5.10455,5.10515,5.10351,5.10515,22000000.0
2008-01-23 12:53:00,5.10421,5.10497,5.10361,5.10448,14000000.0
2008-01-23 12:54:00,5.10441,5.10482,5.10321,5.10468,13000000.0
2008-01-23 12:55:00,5.1043,5.10479,5.1035,5.1045,21000000.0
2008-01-23 12:56:00,5.10338,5.10518,5.10338,5.10447,18000000.0
2008-01-23 12:57:00,5.10403,5.10525,5.10379,5.10389,7000000.0
2008-01-23 12:58:00,5.10706,5.11001,5.10315,5.11001,12000000.0
2008-01-23 12:59:00,5.10987,5.11158,5.10454,5.11158,18000000.0
2008-01-23 13:00:00,5.11293,5.11293,5.10578,5.11002,14000000.0
2008-01-23 13:01:00,5.10917,5.10927,5.10654,5.10927,11000000.0
2008-01-23 13:02:00,5.10976,5.11029,5.10421,5.10848,15000000.0
2008-01-23 13:03:00,5.11058,5.11066,5.1044,5.1044,15000000.0
2008-01-23 13:04:00,5.11019,5.11065,5.10652,5.11065,16000000.0
2008-01-23 13:05:00,5.10963,5.11006,5.10611,5.10946,9000000.0
2008-01-23 13:06:00,5.10915,5.10963,5.10485,5.10906,13000000.0
2008-01-23 13:07:00,5.10866,5.11029,5.10552,5.10933,13000000.0
2008-01-23 13:08:00,5.10659,5.10851,5.10597,5.10843,10000000.0
2008-01-23 13:09:00,5.10461,5.11051,5.10461,5.10861,15000000.0
2008-01-23 13:10:00,5.11007,5.11081,5.10507,5.11081,12000000.0
2008-01-23 13:11:00,5.11063,5.11063,5.10559,5.10986,12000000.0
2008-01-23 13:12:00,5.11045,5.11045,5.10609,5.10921,12000000.0
2008-01-23 13:13:00,5.10925,5.10987,5.10796,5.10987,11000000.0
2008-01-23 13:14:00,5.11125,5.11171,5.10938,5.1117,9000000.0
2008-01-23 13:15:00,5.11162,5.11204,5.10921,5.10937,15000000.0
2008-01-23 13:16:00,5.11096,5.11114,5.10956,5.10956,15000000.0
2008-01-23 13:17:00,5.11075,5.11413,5.11021,5.11413,17000000.0
2008-01-23 13:18:00,5.11384,5.11481,5.11148,5.11476,15000000.0
2008-01-23 13:19:00,5.11452,5.11516,5.11095,5.11095,15000000.0
2008-01-23 13:20:00,5.11353,5.11598,5.11112,5.11571,19000000.0
2008-01-23 13:21:00,5.11112,5.11639,5.11112,5.11454,10000000.0
2008-01-23 13:22:00,5.11598,5.11598,5.11136,5.11136,8000000.0
2008-01-23 13:23:00,5.11424,5.11477,5.11065,5.11477,15000000.0
2008-01-23 13:24:00,5.1142,5.1142,5.11135,5.11271,11000000.0
2008-01-23 13:25:00,5.10966,5.11428,5.10966,5.11428,9000000.0
2008-01-23 13:26:00,5.113,5.11353,5.11085,5.11345,8000000.0
2008-01-23 13:27:00,5.11361,5.11378,5.10915,5.11254,15000000.0
2008-01-23 13:28:00,5.1126,5.11356,5.11125,5.11329,17000000.0
2008-01-23 13:29:00,5.11351,5.11367,5.11171,5.11323,11000000.0
2008-01-23 13:30:00,5.11343,5.11343,5.10994,5.10994,21000000.0
2008-01-23 13:31:00,5.11252,5.11283,5.11122,5.11283,11000000.0
2008-01-23 13:32:00,5.11201,5.11255,5.10994,5.11129,10000000.0
2008-01-23 13:33:00,5.1107,5.11275,5.10975,5.11275,8000000.0
2008-01-23 13:34:00,5.11259,5.11259,5.10947,5.10947,15000000.0
2008-01-23 13:35:00,5.10956,5.11241,5.10956,5.10998,13000000.0
2008-01-23 13:36:00,5.11108,5.11169,5.11019,5.11152,11000000.0
2008-01-23 13:37:00,5.10983,5.11151,5.10945,5.10977,8000000.0
2008-01-23 13:38:00,5.11072,5.11129,5.10989,5.10989,13000000.0
2008-01-23 13:39:00,5.11131,5.11133,5.11014,5.11014,7000000.0
2008-01-23 13:40:00,5.11135,5.11265,5.11114,5.11172,12000000.0
2008-01-23 13:41:00,5.11107,5.11317,5.11023,5.11166,15000000.0
2008-01-23 13:42:00,5.11135,5.11503,5.11044,5.11479,22000000.0
2008-01-23 13:43:00,5.11392,5.11482,5.11016,5.11129,13000000.0
2008-01-23 13:44:00,5.10945,5.11501,5.10886,5.11068,14000000.0
2008-01-23 13:45:00,5.10921,5.1115,5.10838,5.10856,7000000.0
2008-01-23 13:46:00,5.11103,5.11312,5.10848,5.10848,11000000.0
2008-01-23 13:47:00,5.11404,5.11429,5.10978,5.10978,11000000.0
2008-01-23 13:48:00,5.10926,5.11392,5.10813,5.11091,14000000.0
2008-01-23 13:49:00,5.11446,5.11446,5.10972,5.10992,13000000.0
2008-01-23 13:50:00,5.11023,5.11412,5.10982,5.11048,12000000.0
2008-01-23 13:51:00,5.10828,5.11388,5.10736,5.10919,11000000.0
2008-01-23 13:52:00,5.11026,5.11456,5.10856,5.11456,9000000.0
2008-01-23 13:53:00,5.11179,5.11179,5.10591,5.10591,11000000.0
2008-01-23 13:54:00,5.10469,5.11291,5.10469,5.11285,17000000.0
2008-01-23 13:55:00,5.10699,5.11229,5.10541,5.10541,22000000.0
2008-01-23 13:56:00,5.10603,5.11208,5.10577,5.10577,13000000.0
2008-01-23 13:57:00,5.10586,5.11186,5.10402,5.10402,19000000.0
2008-01-23 13:58:00,5.10483,5.111,5.10453,5.10466,11000000.0
2008-01-23 13:59:00,5.11149,5.11149,5.10752,5.10776,7000000.0
2008-01-23 14:00:00,5.10957,5.11264,5.10694,5.11264,9000000.0
2008-01-23 14:01:00,5.1072,5.111,5.1038,5.1038,7000000.0
2008-01-23 14:02:00,5.1042,5.11102,5.10329,5.10329,13000000.0
2008-01-23 14:03:00,5.10571,5.1125,5.10369,5.10369,17000000.0
2008-01-23 14:04:00,5.10371,5.11052,5.10307,5.10308,13000000.0
2008-01-23 14:05:00,5.09989,5.10963,5.09989,5.10461,8000000.0
2008-01-23 14:06:00,5.10314,5.10971,5.1029,5.1029,10000000.0
2008-01-23 14:07:00,5.09995,5.10198,5.09995,5.10177,10000000.0
2008-01-23 14:08:00,5.10359,5.10888,5.10305,5.10397,14000000.0
2008-01-23 14:09:00,5.10244,5.10868,5.10178,5.10789,16000000.0
2008-01-23 14:10:00,5.10369,5.1081,5.10195,5.10395,12000000.0
2008-01-23 14:11:00,5.1053,5.10926,5.10415,5.10536,14000000.0
2008-01-23 14:12:00,5.10463,5.11092,5.10463,5.10565,13000000.0
2008-01-23 14:13:00,5.10357,5.10955,5.10357,5.10534,11000000.0
2008-01-23 14:14:00,5.10576,5.10992,5.10465,5.10465,14000000.0
2008-01-23 14:15:00,5.10392,5.10957,5.10392,5.10635,11000000.0
2008-01-23 14:16:00,5.11031,5.11061,5.10707,5.11061,11000000.0
2008-01-23 14:17:00,5.10825,5.11019,5.1063,5.11019,14000000.0
2008-01-23 14:18:00,5.11039,5.11052,5.10655,5.10759,11000000.0
2008-01-23 14:19:00,5.10757,5.10844,5.10593,5.10844,8000000.0
2008-01-23 14:20:00,5.10669,5.10803,5.10585,5.10691,10000000.0
2008-01-23 14:21:00,5.1056,5.10801,5.10389,5.10389,14000000.0
2008-01-23 14:22:00,5.10757,5.10964,5.10419,5.10745,17000000.0
2008-01-23 14:23:00,5.10627,5.10986,5.10352,5.10352,8000000.0
2008-01-23 14:24:00,5.10462,5.10851,5.10339,5.10446,16000000.0
2008-01-23 14:25:00,5.10913,5.10913,5.10406,5.10467,11000000.0
2008-01-23 14:26:00,5.10543,5.10679,5.10334,5.10334,14000000.0
2008-01-23 14:27:00,5.1054,5.10645,5.10441,5.10567,8000000.0
2008-01-23 14:28:00,5.10522,5.10522,5.1034,5.1042,11000000.0
2008-01-23 14:29:00,5.10571,5.10571,5.10249,5.10249,11000000.0
2008-01-23 14:30:00,5.10557,5.10559,5.10139,5.10212,14000000.0
2008-01-23 14:31:00,5.10442,5.10468,5.10067,5.10067,15000000.0
2008-01-23 14:32:00,5.10195,5.10358,5.10159,5.10346,9000000.0
2008-01-23 14:33:00,5.10134,5.10473,5.10134,5.1019,12000000.0
2008-01-23 14:34:00,5.10426,5.10507,5.10207,5.10447,12000000.0
2008-01-23 14:35:00,5.10336,5.10582,5.10252,5.10459,18000000.0
2008-01-23 14:36:00,5.10442,5.10492,5.10231,5.10394,12000000.0
2008-01-23 14:37:00,5.10369,5.10521,5.10298,5.10521,12000000.0
2008-01-23 14:38:00,5.10474,5.10474,5.103,5.10407,24000000.0
2008-01-23 14:39:00,5.10434,5.10434,5.10198,5.10198,12000000.0
2008-01-23 14:40:00,5.10113,5.10409,5.10092,5.10225,15000000.0
2008-01-23 14:41:00,5.10315,5.10472,5.10156,5.10335,17000000.0
2008-01-23 14:42:00,5.10268,5.10509,5.10199,5.10199,15000000.0
2008-01-23 14:43:00,5.1057,5.10571,5.10233,5.10233,9000000.0
2008-01-23 14:44:00,5.10372,5.10493,5.10294,5.10433,7000000.0
2008-01-23 14:45:00,5.10551,5.10574,5.10222,5.105,17000000.0
2008-01-23 14:46:00,5.10294,5.10516,5.10265,5.10503,14000000.0
2008-01-23 14:47:00,5.10393,5.10543,5.10374,5.10491,16000000.0
2008-01-23 14:48:00,5.10538,5.10676,5.10365,5.10676,12000000.0
2008-01-23 14:49:00,5.10568,5.10697,5.10416,5.1066,20000000.0
2008-01-23 14:50:00,5.10771,5.1088,5.1047,5.10675,12000000.0
2008-01-23 14:51:00,5.10609,5.10859,5.10499,5.10522,12000000.0
2008-01-23 14:52:00,5.1077,5.10776,5.10554,5.1063,22000000.0
2008-01-23 14:53:00,5.10696,5.10761,5.10603,5.10724,17000000.0
2008-01-23 14:54:00,5.10609,5.10806,5.10537,5.10806,14000000.0
2008-01-23 14:55:00,5.10787,5.10822,5.10478,5.10631,20000000.0
2008-01-23 14:56:00,5.10831,5.10831,5.10466,5.10601,22000000.0
2008-01-23 14:57:00,5.10446,5.10688,5.10446,5.10676,10000000.0
2008-01-23 14:58:00,5.10664,5.10671,5.10513,5.10669,17000000.0
2008-01-23 14:59:00,5.10547,5.10664,5.10476,5.10607,12000000.0
2008-01-23 15:00:00,5.10451,5.10651,5.1043,5.10435,14000000.0
2008-01-23 15:01:00,5.10551,5.10575,5.10311,5.10321,16000000.0
2008-01-23 15:02:00,5.1043,5.10617,5.1028,5.10399,13000000.0
2008-01-23 15:03:00,5.10355,5.10442,5.10287,5.10384,7000000.0
2008-01-23 15:04:00,5.10206,5.10425,5.10181,5.10279,12000000.0
2008-01-23 15:05:00,5.10405,5.10537,5.10299,5.10385,20000000.0
2008-01-23 15:06:00,5.10433,5.10512,5.10367,5.10512,9000000.0
2008-01-23 15:07:00,5.10468,5.10602,5.10388,5.10483,9000000.0
2008-01-23 15:08:00,5.10671,5.10691,5.10518,5.10536,14000000.0
2008-01-23 15:09:00,5.1044,5.10577,5.10331,5.10355,14000000.0
2008-01-23 15:10:00,5.10284,5.10474,5.10284,5.10418,15000000.0
2008-01-23 15:11:00,5.1059,5.1059,5.10377,5.10403,10000000.0
2008-01-23 15:12:00,5.10489,5.10489,5.10194,5.10194,10000000.0
2008-01-23 15:13:00,5.10386,5.10626,5.10139,5.10359,20000000.0
2008-01-23 15:14:00,5.10454,5.1051,5.10285,5.10438,10000000.0
2008-01-23 15:15:00,5.10575,5.10847,5.10335,5.10802,13000000.0
2008-01-23 15:16:00,5.10574,5.10869,5.10377,5.10869,11000000.0
2008-01-23 15:17:00,5.10671,5.10862,5.10284,5.10284,17000000.0
2008-01-23 15:18:00,5.1049,5.10878,5.1049,5.10878,11000000.0
2008-01-23 15:19:00,5.10912,5.10922,5.10436,5.10813,18000000.0
2008-01-23 15:20:00,5.10826,5.10978,5.10463,5.10978,14000000.0
2008-01-23 15:21:00,5.10757,5.11148,5.10427,5.10901,15000000.0
2008-01-23 15:22:00,5.10386,5.11211,5.10386,5.11211,8000000.0
2008-01-23 15:23:00,5.11158,5.11237,5.10538,5.11126,15000000.0
2008-01-23 15:24:00,5.11078,5.1114,5.10394,5.10949,12000000.0
2008-01-23 15:25:00,5.1088,5.1088,5.10313,5.10313,12000000.0
2008-01-23 15:26:00,5.10719,5.11059,5.10506,5.11048,15000000.0
2008-01-23 15:27:00,5.10969,5.10975,5.10502,5.10915,12000000.0
2008-01-23 15:28:00,5.10896,5.10945,5.10523,5.10814,12000000.0
2008-01-23 15:29:00,5.10987,5.11053,5.10596,5.11053,10000000.0
2008-01-23 15:30:00,5.11006,5.11108,5.10617,5.11108,12000000.0
2008-01-23 15:31:00,5.11052,5.11208,5.10593,5.11208,19000000.0
2008-01-23 15:32:00,5.10858,5.1106,5.10691,5.10939,7000000.0
2008-01-23 15:33:00,5.10802,5.11016,5.10683,5.10707,7000000.0
2008-01-23 15:34:00,5.11125,5.11216,5.1063,5.11183,12000000.0
2008-01-23 15:35:00,5.10733,5.11327,5.10696,5.1122,17000000.0
2008-01-23 15:36:00,5.1144,5.1147,5.10898,5.11167,11000000.0
2008-01-23 15:37:00,5.11305,5.11305,5.10808,5.11161,14000000.0
2008-01-23 15:38:00,5.10971,5.11121,5.10586,5.1091,20000000.0
2008-01-23 15:39:00,5.11066,5.11126,5.1071,5.11088,8000000.0
2008-01-23 15:40:00,5.11242,5.11249,5.10687,5.10718,11000000.0
2008-01-23 15:41:00,5.11458,5.11468,5.10724,5.11191,10000000.0
2008-01-23 15:42:00,5.11406,5.11666,5.10945,5.11666,13000000.0
2008-01-23 15:43:00,5.11708,5.12086,5.11522,5.12003,14000000.0
2008-01-23 15:44:00,5.11765,5.11765,5.11351,5.11724,8000000.0
2008-01-23 15:45:00,5.11699,5.11775,5.11325,5.11775,10000000.0
2008-01-23 15:46:00,5.11771,5.11771,5.10947,5.11631,12000000.0
2008-01-23 15:47:00,5.10726,5.11687,5.10726,5.11559,18000000.0
2008-01-23 15:48:00,5.1159,5.11649,5.11012,5.11552,9000000.0
2008-01-23 15:49:00,5.11654,5.11654,5.10952,5.11578,14000000.0
2008-01-23 15:50:00,5.11623,5.11623,5.10881,5.11507,18000000.0
2008-01-23 15:51:00,5.11499,5.11529,5.1093,5.1143,8000000.0
2008-01-23 15:52:00,5.11196,5.1156,5.10991,5.11486,11000000.0
2008-01-23 15:53:00,5.1146,5.11657,5.10855,5.11657,15000000.0
2008-01-23 15:54:00,5.11518,5.12284,5.11147,5.12284,9000000.0
2008-01-23 15:55:00,5.12245,5.12245,5.11757,5.1188,9000000.0
2008-01-23 15:56:00,5.12078,5.12346,5.12001,5.12346,11000000.0
2008-01-23 15:57:00,5.12532,5.12795,5.12451,5.12697,15000000.0
2008-01-23 15:58:00,5.1239,5.12557,5.11971,5.1233,13000000.0
2008-01-23 15:59:00,5.12414,5.12462,5.11898,5.12443,15000000.0
2008-01-23 16:00:00,5.12416,5.12454,5.12103,5.12366,11000000.0
2008-01-23 16:01:00,5.12564,5.12571,5.12377,5.12523,14000000.0
2008-01-23 16:02:00,5.12397,5.12561,5.12388,5.12534,11000000.0
2008-01-23 16:03:00,5.12478,5.12502,5.12395,5.12469,8000000.0
2008-01-23 16:04:00,5.12301,5.12365,5.12238,5.12355,8000000.0
2008-01-23 16:05:00,5.12166,5.12541,5.12166,5.12292,8000000.0
2008-01-23 16:06:00,5.12289,5.12334,5.12054,5.12054,16000000.0
2008-01-23 16:07:00,5.12189,5.12312,5.12061,5.12312,18000000.0
2008-01-23 16:08:00,5.12118,5.12169,5.11812,5.11812,14000000.0
2008-01-23 16:09:00,5.11891,5.12334,5.11619,5.12084,12000000.0
2008-01-23 16:10:00,5.11947,5.12004,5.11668,5.11668,10000000.0
2008-01-23 16:11:00,5.11445,5.11537,5.10664,5.11537,13000000.0
2008-01-23 16:12:00,5.11829,5.12,5.10835,5.1173,16000000.0
2008-01-23 16:13:00,5.11989,5.12,5.1116,5.11766,7000000.0
2008-01-23 16:14:00,5.12,5.12125,5.11811,5.11811,16000000.0
2008-01-23 16:15:00,5.11799,5.11867,5.11005,5.11766,15000000.0
2008-01-23 16:16:00,5.11779,5.11934,5.11716,5.11815,17000000.0
2008-01-23 16:17:00,5.11351,5.11644,5.10905,5.11644,10000000.0
2008-01-23 16:18:00,5.11753,5.11753,5.10765,5.11519,10000000.0
2008-01-23 16:19:00,5.11826,5.11826,5.11518,5.11543,12000000.0
2008-01-23 16:20:00,5.11363,5.11635,5.10954,5.11635,11000000.0
2008-01-23 16:21:00,5.11679,5.11723,5.11026,5.11567,8000000.0
2008-01-23 16:22:00,5.11756,5.11869,5.10713,5.1163,16000000.0
2008-01-23 16:23:00,5.12017,5.12041,5.11794,5.12041,11000000.0
2008-01-23 16:24:00,5.11886,5.1205,5.11868,5.12047,14000000.0
2008-01-23 16:25:00,5.11913,5.12145,5.11907,5.12054,13000000.0
2008-01-23 16:26:00,5.10865,5.11986,5.10865,5.11986,16000000.0
2008-01-23 16:27:00,5.11946,5.11947,5.11141,5.11878,20000000.0
2008-01-23 16:28:00,5.11843,5.12114,5.11199,5.12114,12000000.0
2008-01-23 16:29:00,5.1193,5.12045,5.11344,5.12045,13000000.0
2008-01-23 16:30:00,5.12238,5.12238,5.11254,5.11968,17000000.0
2008-01-23 16:31:00,5.12307,5.12307,5.12046,5.12046,13000000.0
2008-01-23 16:32:00,5.11748,5.12094,5.11433,5.12094,10000000.0
2008-01-23 16:33:00,5.1209,5.12293,5.12078,5.12078,15000000.0
2008-01-23 16:34:00,5.12269,5.12272,5.12071,5.12219,9000000.0
2008-01-23 16:35:00,5.1213,5.12149,5.11274,5.11716,18000000.0
2008-01-23 16:36:00,5.11738,5.11852,5.11296,5.11852,8000000.0
2008-01-23 16:37:00,5.11907,5.11907,5.11241,5.11741,22000000.0
2008-01-23 16:38:00,5.12013,5.1202,5.11246,5.1202,14000000.0
2008-01-23 16:39:00,5.11961,5.12134,5.11387,5.12134,14000000.0
2008-01-23 16:40:00,5.12143,5.12143,5.11454,5.11906,17000000.0
2008-01-23 16:41:00,5.12114,5.12114,5.11398,5.11893,9000000.0
2008-01-23 16:42:00,5.11921,5.11957,5.11687,5.11793,13000000.0
2008-01-23 16:43:00,5.1174,5.11884,5.11382,5.11382,13000000.0
2008-01-23 16:44:00,5.11641,5.11814,5.11334,5.11544,11000000.0
2008-01-23 16:45:00,5.11447,5.11913,5.11288,5.11484,18000000.0
2008-01-23 16:46:00,5.11399,5.11684,5.11356,5.11369,11000000.0
2008-01-23 16:47:00,5.11495,5.11547,5.11429,5.11547,15000000.0
2008-01-23 16:48:00,5.11588,5.11611,5.11455,5.11516,7000000.0
2008-01-23 16:49:00,5.11442,5.11555,5.11353,5.11555,16000000.0
2008-01-23 16:50:00,5.11454,5.11514,5.11371,5.11494,9000000.0
2008-01-23 16:51:00,5.11476,5.11545,5.11353,5.11353,22000000.0
2008-01-23 16:52:00,5.11555,5.11566,5.1129,5.1133,11000000.0
2008-01-23 16:53:00,5.11288,5.11413,5.10951,5.1138,12000000.0
2008-01-23 16:54:00,5.10995,5.11407,5.10995,5.1116,17000000.0
2008-01-23 16:55:00,5.11312,5.11337,5.10771,5.11058,15000000.0
2008-01-23 16:56:00,5.11187,5.11449,5.10972,5.11449,11000000.0
2008-01-23 16:57:00,5.1093,5.11294,5.1093,5.11025,8000000.0
2008-01-23 16:58:00,5.11083,5.11346,5.10853,5.10853,12000000.0
2008-01-23 16:59:00,5.1133,5.11357,5.10687,5.10687,15000000.0
2008-01-23 17:00:00,5.10784,5.11054,5.10655,5.10726,10000000.0
2008-01-23 17:01:00,5.10668,5.10961,5.10565,5.10565,10000000.0
2008-01-23 17:02:00,5.11105,5.11105,5.10712,5.11026,8000000.0
2008-01-23 17:03:00,5.10874,5.10999,5.10796,5.10986,11000000.0
2008-01-23 17:04:00,5.10997,5.11038,5.10889,5.11034,10000000.0
2008-01-23 17:05:00,5.11108,5.11171,5.10961,5.11027,18000000.0
2008-01-23 17:06:00,5.11077,5.11135,5.11017,5.11017,9000000.0
2008-01-23 17:07:00,5.10953,5.11033,5.10864,5.10985,20000000.0
2008-01-23 17:08:00,5.10986,5.11095,5.10969,5.11081,11000000.0
2008-01-23 17:09:00,5.10881,5.11034,5.10881,5.10974,14000000.0
2008-01-23 17:10:00,5.10967,5.11103,5.10835,5.11103,10000000.0
2008-01-23 17:11:00,5.11041,5.11168,5.10745,5.10976,12000000.0
2008-01-23 17:12:00,5.10874,5.11091,5.10815,5.11086,7000000.0
2008-01-23 17:13:00,5.1101,5.1101,5.10642,5.10958,13000000.0
2008-01-23 17:14:00,5.10774,5.10878,5.1062,5.10777,13000000.0
2008-01-23 17:15:00,5.10742,5.10895,5.10659,5.10659,12000000.0
2008-01-23 17:16:00,5.10687,5.10875,5.10529,5.10875,13000000.0
2008-01-23 17:17:00,5.10571,5.10799,5.10571,5.10574,12000000.0
2008-01-23 17:18:00,5.10882,5.10882,5.10669,5.10713,15000000.0
2008-01-23 17:19:00,5.10636,5.10889,5.10636,5.10889,10000000.0
2008-01-23 17:20:00,5.10582,5.11024,5.10484,5.10903,13000000.0
2008-01-23 17:21:00,5.10485,5.10896,5.1044,5.10616,17000000.0
2008-01-23 17:22:00,5.10495,5.1099,5.10479,5.10602,15000000.0
2008-01-23 17:23:00,5.10608,5.11061,5.10608,5.10745,10000000.0
2008-01-23 17:24:00,5.10578,5.11071,5.10578,5.10814,17000000.0
2008-01-23 17:25:00,5.10726,5.11007,5.10726,5.10925,11000000.0
2008-01-23 17:26:00,5.10801,5.11041,5.10771,5.11006,12000000.0
2008-01-23 17:27:00,5.10862,5.10975,5.10736,5.10818,9000000.0
2008-01-23 17:28:00,5.10963,5.11039,5.10807,5.10986,16000000.0
2008-01-23 17:29:00,5.10919,5.10962,5.10858,5.10875,9000000.0
2008-01-23 17:30:00,5.11073,5.11129,5.10892,5.11129,11000000.0
2008-01-23 17:31:00,5.10957,5.111,5.10819,5.111,13000000.0
2008-01-23 17:32:00,5.11197,5.11198,5.11002,5.11077,13000000.0
2008-01-23 17:33:00,5.1114,5.1114,5.10917,5.11066,11000000.0
2008-01-23 17:34:00,5.10963,5.11271,5.10963,5.11271,12000000.0
2008-01-23 17:35:00,5.11271,5.11271,5.10937,5.11041,13000000.0
2008-01-23 17:36:00,5.11218,5.11218,5.10985,5.11134,14000000.0
2008-01-23 17:37:00,5.11208,5.11247,5.11017,5.11184,10000000.0
2008-01-23 17:38:00,5.11097,5.1113,5.10917,5.10987,7000000.0
2008-01-23 17:39:00,5.11219,5.11219,5.10809,5.1081,16000000.0
2008-01-23 17:40:00,5.11089,5.11299,5.10729,5.11151,17000000.0
2008-01-23 17:41:00,5.11305,5.11305,5.10892,5.11218,16000000.0
2008-01-23 17:42:00,5.11333,5.11391,5.10859,5.11306,16000000.0
2008-01-23 17:43:00,5.11337,5.11341,5.10914,5.1118,17000000.0
2008-01-23 17:44:00,5.11167,5.11267,5.10834,5.10834,8000000.0
2008-01-23 17:45:00,5.11216,5.11216,5.1089,5.11097,11000000.0
2008-01-23 17:46:00,5.10776,5.11232,5.10589,5.10589,9000000.0
2008-01-23 17:47:00,5.11175,5.11258,5.10567,5.11258,19000000.0
2008-01-23 17:48:00,5.11162,5.11245,5.10607,5.10609,16000000.0
2008-01-23 17:49:00,5.11175,5.11175,5.10582,5.10582,15000000.0
2008-01-23 17:50:00,5.10938,5.11218,5.10786,5.11218,11000000.0
2008-01-23 17:51:00,5.11061,5.11061,5.10777,5.10777,9000000.0
2008-01-23 17:52:00,5.10976,5.11119,5.10791,5.1105,11000000.0
2008-01-23 17:53:00,5.11182,5.112,5.10761,5.11044,9000000.0
2008-01-23 17:54:00,5.11167,5.11167,5.10944,5.11147,10000000.0
2008-01-23 17:55:00,5.11099,5.11218,5.1094,5.10957,10000000.0
2008-01-23 17:56:00,5.10896,5.11344,5.10896,5.11175,16000000.0
2008-01-23 17:57:00,5.11243,5.11285,5.11004,5.11285,14000000.0
2008-01-23 17:58:00,5.11332,5.11332,5.10958,5.11242,24000000.0
2008-01-23 17:59:00,5.11081,5.11263,5.10979,5.11263,11000000.0
2008-01-23 18:00:00,5.11235,5.11314,5.11037,5.1126,10000000.0
2008-01-23 18:01:00,5.10917,5.11293,5.10917,5.11125,14000000.0
2008-01-23 18:02:00,5.10969,5.11277,5.10925,5.11203,12000000.0
2008-01-23 18:03:00,5.1124,5.11252,5.1095,5.11102,17000000.0
2008-01-23 18:04:00,5.11129,5.11243,5.11082,5.11147,15000000.0
2008-01-23 18:05:00,5.1118,5.1118,5.11026,5.1112,15000000.0
2008-01-23 18:06:00,5.11106,5.11106,5.10754,5.10899,15000000.0
2008-01-23 18:07:00,5.10776,5.11111,5.1075,5.1091,16000000.0
2008-01-23 18:08:00,5.11087,5.11087,5.10789,5.10849,16000000.0
2008-01-23 18:09:00,5.10972,5.11103,5.10846,5.10985,12000000.0
2008-01-23 18:10:00,5.10974,5.11101,5.10938,5.11043,17000000.0
2008-01-23 18:11:00,5.11048,5.11057,5.10745,5.10859,16000000.0
2008-01-23 18:12:00,5.10906,5.11151,5.10738,5.10738,13000000.0
2008-01-23 18:13:00,5.10741,5.11096,5.10717,5.10717,17000000.0
2008-01-23 18:14:00,5.10783,5.11079,5.10783,5.1093,13000000.0
2008-01-23 18:15:00,5.10879,5.11214,5.10795,5.11214,13000000.0
2008-01-23 18:16:00,5.10938,5.11215,5.10763,5.10763,15000000.0
2008-01-23 18:17:00,5.10899,5.11199,5.10723,5.11045,16000000.0
2008-01-23 18:18:00,5.10743,5.11068,5.10586,5.1077,18000000.0
2008-01-23 18:19:00,5.10801,5.1098,5.10614,5.10767,12000000.0
2008-01-23 18:20:00,5.10788,5.11068,5.10637,5.10821,16000000.0
2008-01-23 18:21:00,5.10836,5.11012,5.10677,5.10942,19000000.0
2008-01-23 18:22:00,5.10868,5.11174,5.10766,5.11174,20000000.0
2008-01-23 18:23:00,5.10972,5.11281,5.1079,5.1092,16000000.0
2008-01-23 18:24:00,5.10754,5.11172,5.10742,5.11127,14000000.0
2008-01-23 18:25:00,5.10578,5.11208,5.10532,5.11205,18000000.0
2008-01-23 18:26:00,5.10703,5.11229,5.10547,5.10547,9000000.0
2008-01-23 18:27:00,5.11143,5.11143,5.10433,5.10433,16000000.0
2008-01-23 18:28:00,5.10791,5.11055,5.10511,5.10511,11000000.0
2008-01-23 18:29:00,5.10641,5.11269,5.10592,5.10592,15000000.0
2008-01-23 18:30:00,5.10694,5.11235,5.10688,5.10768,14000000.0
2008-01-23 18:31:00,5.1134,5.1134,5.10618,5.10824,19000000.0
2008-01-23 18:32:00,5.10801,5.1121,5.10789,5.11034,13000000.0
2008-01-23 18:33:00,5.11021,5.11262,5.10889,5.11262,13000000.0
2008-01-23 18:34:00,5.10962,5.11193,5.10863,5.10956,9000000.0
2008-01-23 18:35:00,5.11059,5.11317,5.10907,5.10982,14000000.0
2008-01-23 18:36:00,5.10879,5.11244,5.10833,5.11064,12000000.0
2008-01-23 18:37:00,5.10989,5.11214,5.10882,5.10968,13000000.0
2008-01-23 18:38:00,5.10974,5.11248,5.10836,5.10836,17000000.0
2008-01-23 18:39:00,5.10774,5.11102,5.1071,5.10839,18000000.0
2008-01-23 18:40:00,5.10901,5.11139,5.10573,5.10573,14000000.0
2008-01-23 18:41:00,5.10723,5.11004,5.10465,5.10697,18000000.0
2008-01-23 18:42:00,5.10624,5.11031,5.1056,5.1056,14000000.0
2008-01-23 18:43:00,5.10652,5.111,5.1054,5.1054,14000000.0
2008-01-23 18:44:00,5.10511,5.11065,5.10511,5.10793,12000000.0
2008-01-23 18:45:00,5.10485,5.11147,5.10485,5.10743,17000000.0
2008-01-23 18:46:00,5.1059,5.11196,5.1059,5.10803,15000000.0
2008-01-23 18:47:00,5.10782,5.11139,5.10697,5.10823,16000000.0
2008-01-23 18:48:00,5.10966,5.11115,5.10789,5.10789,11000000.0
2008-01-23 18:49:00,5.10833,5.11155,5.10788,5.109,8000000.0
2008-01-23 18:50:00,5.10837,5.11244,5.10741,5.10795,16000000.0
2008-01-23 18:51:00,5.10905,5.11297,5.10826,5.10958,19000000.0
2008-01-23 18:52:00,5.10839,5.11124,5.10795,5.10795,10000000.0
2008-01-23 18:53:00,5.10894,5.11072,5.10745,5.10826,10000000.0
2008-01-23 18:54:00,5.11263,5.11268,5.10731,5.1087,11000000.0
2008-01-23 18:55:00,5.10991,5.11116,5.10614,5.10626,8000000.0
2008-01-23 18:56:00,5.10767,5.11151,5.10664,5.10715,16000000.0
2008-01-23 18:57:00,5.10732,5.11077,5.10648,5.10648,8000000.0
2008-01-23 18:58:00,5.10853,5.11238,5.10771,5.10784,13000000.0
2008-01-23 18:59:00,5.10715,5.112,5.10715,5.11127,17000000.0
2008-01-23 19:00:00,5.10686,5.1112,5.10686,5.1112,13000000.0
2008-01-23 19:01:00,5.10825,5.11142,5.10794,5.10866,12000000.0
2008-01-23 19:02:00,5.1082,5.11074,5.10684,5.10808,16000000.0
2008-01-23 19:03:00,5.10778,5.11189,5.10778,5.11189,17000000.0
2008-01-23 19:04:00,5.10851,5.11138,5.10734,5.11138,12000000.0
2008-01-23 19:05:00,5.11176,5.11176,5.10636,5.10636,17000000.0
2008-01-23 19:06:00,5.10737,5.10984,5.10676,5.10831,7000000.0
2008-01-23 19:07:00,5.10643,5.11121,5.10643,5.1067,20000000.0
2008-01-23 19:08:00,5.10675,5.11035,5.10675,5.10924,21000000.0
2008-01-23 19:09:00,5.10779,5.10961,5.10779,5.1089,16000000.0
2008-01-23 19:10:00,5.1084,5.10958,5.10779,5.10856,14000000.0
2008-01-23 19:11:00,5.10805,5.10971,5.10777,5.10794,12000000.0
2008-01-23 19:12:00,5.10972,5.11079,5.10863,5.1096,18000000.0
2008-01-23 19:13:00,5.10916,5.1108,5.10814,5.10875,14000000.0
2008-01-23 19:14:00,5.10875,5.11003,5.10768,5.10952,18000000.0
2008-01-23 19:15:00,5.11042,5.11075,5.10832,5.10908,9000000.0
2008-01-23 19:16:00,5.10962,5.1124,5.10921,5.1124,12000000.0
2008-01-23 19:17:00,5.11202,5.11202,5.10893,5.1105,14000000.0
2008-01-23 19:18:00,5.11144,5.11206,5.10854,5.11059,16000000.0
2008-01-23 19:19:00,5.10937,5.11068,5.10807,5.11068,7000000.0
2008-01-23 19:20:00,5.10919,5.11054,5.10819,5.11054,8000000.0
2008-01-23 19:21:00,5.11125,5.11125,5.10873,5.1098,18000000.0
2008-01-23 19:22:00,5.11071,5.11107,5.10945,5.10961,9000000.0
2008-01-23 19:23:00,5.1107,5.11088,5.10842,5.10842,10000000.0
2008-01-23 19:24:00,5.11024,5.11024,5.10807,5.10998,11000000.0
2008-01-23 19:25:00,5.10821,5.11026,5.10614,5.10927,17000000.0
2008-01-23 19:26:00,5.10932,5.1103,5.10784,5.10784,11000000.0
2008-01-23 19:27:00,5.11052,5.1111,5.10763,5.1111,13000000.0
2008-01-23 19:28:00,5.10957,5.11064,5.10868,5.10893,10000000.0
2008-01-23 19:29:00,5.11071,5.11119,5.10881,5.10881,11000000.0
2008-01-23 19:30:00,5.10822,5.11067,5.10822,5.11017,12000000.0
2008-01-23 19:31:00,5.10725,5.10949,5.10647,5.10647,8000000.0
2008-01-23 19:32:00,5.10689,5.10975,5.10601,5.10601,11000000.0
2008-01-23 19:33:00,5.10701,5.11031,5.1055,5.1055,13000000.0
2008-01-23 19:34:00,5.10691,5.10942,5.10641,5.10886,12000000.0
2008-01-23 19:35:00,5.10997,5.10997,5.10622,5.1086,13000000.0
2008-01-23 19:36:00,5.10639,5.11025,5.10639,5.10881,12000000.0
2008-01-23 19:37:00,5.10998,5.10998,5.10807,5.10837,8000000.0
2008-01-23 19:38:00,5.10901,5.11016,5.10797,5.10867,20000000.0
2008-01-23 19:39:00,5.10923,5.10972,5.10855,5.10926,11000000.0
2008-01-23 19:40:00,5.10874,5.11029,5.10874,5.1096,11000000.0
2008-01-23 19:41:00,5.10985,5.11106,5.10857,5.11106,9000000.0
2008-01-23 19:42:00,5.11082,5.11135,5.10752,5.10752,10000000.0
2008-01-23 19:43:00,5.10787,5.11133,5.10787,5.10972,14000000.0
2008-01-23 19:44:00,5.10892,5.10993,5.10494,5.10942,15000000.0
2008-01-23 19:45:00,5.11075,5.1122,5.10721,5.10911,12000000.0
2008-01-23 19:46:00,5.10988,5.11179,5.10771,5.11179,11000000.0
2008-01-23 19:47:00,5.11266,5.11266,5.10784,5.11157,10000000.0
2008-01-23 19:48:00,5.1072,5.11188,5.1072,5.10787,9000000.0
2008-01-23 19:49:00,5.11214,5.11214,5.10839,5.11028,16000000.0
2008-01-23 19:50:00,5.11266,5.11266,5.10887,5.11127,10000000.0
2008-01-23 19:51:00,5.11087,5.1119,5.10842,5.10842,11000000.0
2008-01-23 19:52:00,5.10927,5.11202,5.10875,5.10928,19000000.0
2008-01-23 19:53:00,5.10833,5.11063,5.10741,5.10748,19000000.0
2008-01-23 19:54:00,5.1067,5.11036,5.1067,5.10738,14000000.0
2008-01-23 19:55:00,5.10879,5.11078,5.10792,5.10842,16000000.0
2008-01-23 19:56:00,5.10977,5.11061,5.10781,5.10781,12000000.0
2008-01-23 19:57:00,5.10811,5.11143,5.1078,5.1085,14000000.0
2008-01-23 19:58:00,5.10742,5.11017,5.10742,5.11013,13000000.0
2008-01-23 19:59:00,5.10714,5.11198,5.10714,5.11104,10000000.0
2008-01-23 20:00:00,5.10858,5.11183,5.10764,5.11183,15000000.0
2008-01-23 20:01:00,5.10798,5.1117,5.10773,5.11068,14000000.0
2008-01-23 20:02:00,5.10698,5.11066,5.10673,5.11066,8000000.0
2008-01-23 20:03:00,5.10893,5.11185,5.10891,5.11001,13000000.0
2008-01-23 20:04:00,5.11177,5.11197,5.10841,5.10936,12000000.0
2008-01-23 20:05:00,5.10957,5.11165,5.10943,5.11165,11000000.0
2008-01-23 20:06:00,5.1102,5.1114,5.10927,5.11138,10000000.0
2008-01-23 20:07:00,5.1132,5.11366,5.11011,5.11011,13000000.0
2008-01-23 20:08:00,5.11017,5.11316,5.11017,5.11146,16000000.0
2008-01-23 20:09:00,5.11164,5.1134,5.11071,5.11071,17000000.0
2008-01-23 20:10:00,5.11032,5.1125,5.11032,5.11101,10000000.0
2008-01-23 20:11:00,5.11078,5.11307,5.10996,5.11127,13000000.0
2008-01-23 20:12:00,5.11224,5.11285,5.1112,5.11208,15000000.0
2008-01-23 20:13:00,5.11025,5.11422,5.10992,5.10992,13000000.0
2008-01-23 20:14:00,5.11276,5.11379,5.11008,5.11008,8000000.0
2008-01-23 20:15:00,5.10958,5.11404,5.10917,5.11178,10000000.0
2008-01-23 20:16:00,5.11045,5.11347,5.11036,5.11152,14000000.0
2008-01-23 20:17:00,5.11327,5.11416,5.11023,5.11023,13000000.0
2008-01-23 20:18:00,5.11056,5.1144,5.11056,5.11417,7000000.0
2008-01-23 20:19:00,5.1115,5.11373,5.1115,5.11231,11000000.0
2008-01-23 20:20:00,5.11253,5.11396,5.11237,5.11237,19000000.0
2008-01-23 20:21:00,5.11233,5.11332,5.11201,5.11272,11000000.0
2008-01-23 20:22:00,5.11231,5.11237,5.11042,5.1106,11000000.0
2008-01-23 20:23:00,5.11148,5.11152,5.11014,5.11079,13000000.0
2008-01-23 20:24:00,5.11093,5.11297,5.1101,5.11297,9000000.0
2008-01-23 20:25:00,5.11268,5.11268,5.10964,5.11073,18000000.0
2008-01-23 20:26:00,5.11102,5.11166,5.11042,5.11064,7000000.0
2008-01-23 20:27:00,5.11185,5.11261,5.11086,5.11193,9000000.0
2008-01-23 20:28:00,5.1105,5.11471,5.1105,5.11361,13000000.0
2008-01-23 20:29:00,5.11457,5.11462,5.11162,5.11306,14000000.0
2008-01-23 20:30:00,5.11406,5.11406,5.11194,5.11319,16000000.0
2008-01-23 20:31:00,5.11279,5.11342,5.11151,5.11342,22000000.0
2008-01-23 20:32:00,5.11139,5.11326,5.11126,5.11204,12000000.0
2008-01-23 20:33:00,5.11316,5.11316,5.11106,5.11208,13000000.0
2008-01-23 20:34:00,5.11201,5.11239,5.1108,5.11163,15000000.0
2008-01-23 20:35:00,5.11185,5.11205,5.11077,5.11148,16000000.0
2008-01-23 20:36:00,5.11125,5.11216,5.11041,5.11207,15000000.0
2008-01-23 20:37:00,5.11147,5.11162,5.11038,5.11111,14000000.0
2008-01-23 20:38:00,5.11052,5.11184,5.11052,5.11184,13000000.0
2008-01-23 20:39:00,5.11062,5.11202,5.11062,5.11154,18000000.0
2008-01-23 20:40:00,5.11056,5.11188,5.11006,5.11095,14000000.0
2008-01-23 20:41:00,5.11026,5.11099,5.10812,5.10984,18000000.0
2008-01-23 20:42:00,5.10832,5.10999,5.10832,5.10883,12000000.0
2008-01-23 20:43:00,5.11026,5.11181,5.10922,5.11004,18000000.0
2008-01-23 20:44:00,5.11132,5.11191,5.11033,5.11141,18000000.0
2008-01-23 20:45:00,5.11165,5.11168,5.11063,5.11083,11000000.0
2008-01-23 20:46:00,5.11075,5.11134,5.10963,5.10992,18000000.0
2008-01-23 20:47:00,5.1105,5.11073,5.10868,5.10981,20000000.0
2008-01-23 20:48:00,5.10871,5.10967,5.108,5.10813,17000000.0
2008-01-23 20:49:00,5.10892,5.10892,5.10682,5.10831,16000000.0
2008-01-23 20:50:00,5.10759,5.10863,5.10685,5.10863,8000000.0
2008-01-23 20:51:00,5.10866,5.1091,5.10705,5.1091,8000000.0
2008-01-23 20:52:00,5.1089,5.10917,5.10769,5.10841,12000000.0
2008-01-23 20:53:00,5.10842,5.10961,5.10766,5.10961,16000000.0
2008-01-23 20:54:00,5.10892,5.11004,5.10856,5.10947,15000000.0
2008-01-23 20:55:00,5.11064,5.1107,5.1095,5.11001,16000000.0
2008-01-23 20:56:00,5.11029,5.11101,5.1098,5.11075,7000000.0
2008-01-23 20:57:00,5.1093,5.11096,5.10917,5.1101,14000000.0
2008-01-23 20:58:00,5.11033,5.11033,5.1084,5.1084,10000000.0
2008-01-23 20:59:00,5.10816,5.10984,5.10774,5.10943,11000000.0
2008-01-23 21:00:00,5.10884,5.10884,5.10805,5.10848,14000000.0
2008-01-23 21:01:00,5.10953,5.10983,5.10764,5.1079,12000000.0
2008-01-23 21:02:00,5.10876,5.10977,5.10817,5.10899,17000000.0
2008-01-23 21:03:00,5.10966,5.10971,5.10895,5.10904,11000000.0
2008-01-23 21:04:00,5.10935,5.10977,5.10869,5.10977,10000000.0
2008-01-23 21:05:00,5.11003,5.11017,5.10865,5.10865,8000000.0
2008-01-23 21:06:00,5.10958,5.10977,5.1081,5.1081,13000000.0
2008-01-23 21:07:00,5.10892,5.10972,5.10792,5.10792,14000000.0
2008-01-23 21:08:00,5.10904,5.10928,5.10786,5.10926,8000000.0
2008-01-23 21:09:00,5.1078,5.10881,5.10749,5.10816,13000000.0
2008-01-23 21:10:00,5.10703,5.10792,5.10648,5.10748,17000000.0
2008-01-23 21:11:00,5.10842,5.10932,5.10711,5.10932,15000000.0
2008-01-23 21:12:00,5.10852,5.10917,5.10785,5.10785,11000000.0
2008-01-23 21:13:00,5.10862,5.10875,5.10722,5.10857,12000000.0
2008-01-23 21:14:00,5.10854,5.10854,5.10699,5.10699,14000000.0
2008-01-23 21:15:00,5.10758,5.10885,5.10677,5.10821,13000000.0
2008-01-23 21:16:00,5.10802,5.1082,5.10641,5.10741,12000000.0
2008-01-23 21:17:00,5.10623,5.10773,5.10619,5.10633,16000000.0
2008-01-23 21:18:00,5.1078,5.1078,5.10603,5.10746,15000000.0
2008-01-23 21:19:00,5.10604,5.10742,5.10535,5.10568,15000000.0
2008-01-23 21:20:00,5.10452,5.10639,5.10446,5.10583,8000000.0
2008-01-23 21:21:00,5.10449,5.10611,5.10418,5.10437,17000000.0
2008-01-23 21:22:00,5.1034,5.10393,5.10233,5.10261,11000000.0
2008-01-23 21:23:00,5.10266,5.10266,5.10081,5.10259,23000000.0
2008-01-23 21:24:00,5.10222,5.10299,5.10127,5.10198,13000000.0
2008-01-23 21:25:00,5.10337,5.10424,5.10174,5.10395,15000000.0
2008-01-23 21:26:00,5.10475,5.10475,5.10287,5.10334,10000000.0
2008-01-23 21:27:00,5.10281,5.10343,5.10236,5.10322,10000000.0
2008-01-23 21:28:00,5.10135,5.10293,5.0994,5.09968,13000000.0
2008-01-23 21:29:00,5.10011,5.10035,5.09867,5.09947,10000000.0
2008-01-23 21:30:00,5.09898,5.10088,5.09862,5.10088,16000000.0
2008-01-23 21:31:00,5.10142,5.10175,5.0999,5.10114,18000000.0
2008-01-23 21:32:00,5.10187,5.10346,5.10102,5.10247,15000000.0
2008-01-23 21:33:00,5.10364,5.10453,5.10325,5.10366,13000000.0
2008-01-23 21:34:00,5.10237,5.1038,5.10237,5.103,9000000.0
2008-01-23 21:35:00,5.10326,5.10382,5.10165,5.10275,8000000.0
2008-01-23 21:36:00,5.1033,5.10425,5.10266,5.10386,18000000.0
2008-01-23 21:37:00,5.10384,5.10389,5.10209,5.10209,22000000.0
2008-01-23 21:38:00,5.10365,5.10394,5.10241,5.10365,9000000.0
2008-01-23 21:39:00,5.10298,5.10314,5.10147,5.1027,11000000.0
2008-01-23 21:40:00,5.10209,5.10243,5.09976,5.10146,19000000.0
2008-01-23 21:41:00,5.10088,5.10247,5.10055,5.10055,12000000.0
2008-01-23 21:42:00,5.10138,5.10246,5.10091,5.10153,11000000.0
2008-01-23 21:43:00,5.10166,5.10272,5.10112,5.10112,14000000.0
2008-01-23 21:44:00,5.10235,5.10319,5.10137,5.10199,13000000.0
2008-01-23 21:45:00,5.10239,5.10317,5.10216,5.10251,12000000.0
2008-01-23 21:46:00,5.10348,5.10348,5.10115,5.10276,14000000.0
2008-01-23 21:47:00,5.10193,5.10384,5.1019,5.10384,17000000.0
2008-01-23 21:48:00,5.10287,5.10384,5.10193,5.10284,16000000.0
2008-01-23 21:49:00,5.10288,5.10365,5.10191,5.10275,14000000.0
2008-01-23 21:50:00,5.10351,5.10431,5.10278,5.1031,13000000.0
2008-01-23 21:51:00,5.10299,5.10343,5.10181,5.10342,14000000.0
2008-01-23 21:52:00,5.10185,5.10317,5.1016,5.10317,17000000.0
2008-01-23 21:53:00,5.10327,5.10361,5.10177,5.10191,27000000.0
2008-01-23 21:54:00,5.10306,5.10336,5.10196,5.10274,10000000.0
2008-01-23 21:55:00,5.10182,5.10325,5.10182,5.10321,8000000.0
2008-01-23 21:56:00,5.10175,5.10249,5.10068,5.10133,16000000.0
2008-01-23 21:57:00,5.10121,5.10201,5.10018,5.10123,18000000.0
2008-01-23 21:58:00,5.10088,5.10088,5.09803,5.09953,18000000.0
2008-01-23 21:59:00,5.10032,5.10097,5.09903,5.10097,17000000.0
2008-01-23 22:00:00,5.10102,5.10118,5.09911,5.09977,9000000.0
2008-01-23 22:01:00,5.09881,5.09958,5.09805,5.09932,22000000.0
2008-01-23 22:02:00,5.09804,5.09903,5.09735,5.09794,11000000.0
2008-01-23 22:03:00,5.09729,5.09729,5.09424,5.09493,16000000.0
2008-01-23 22:04:00,5.09362,5.09376,5.09014,5.09163,12000000.0
2008-01-23 22:05:00,5.09237,5.09377,5.09201,5.09298,7000000.0
2008-01-23 22:06:00,5.09514,5.09546,5.09326,5.09471,15000000.0
2008-01-23 22:07:00,5.09465,5.09475,5.09309,5.09472,19000000.0
2008-01-23 22:08:00,5.09397,5.09397,5.09247,5.09307,11000000.0
2008-01-23 22:09:00,5.09348,5.09374,5.09227,5.09297,10000000.0
2008-01-23 22:10:00,5.0936,5.09401,5.08875,5.08875,10000000.0
2008-01-23 22:11:00,5.09029,5.09099,5.08849,5.08849,18000000.0
2008-01-23 22:12:00,5.08947,5.09239,5.08921,5.09239,11000000.0
2008-01-23 22:13:00,5.0926,5.09267,5.09066,5.09091,14000000.0
2008-01-23 22:14:00,5.09124,5.09182,5.08972,5.0907,24000000.0
2008-01-23 22:15:00,5.0914,5.09287,5.09072,5.09095,13000000.0
2008-01-23 22:16:00,5.09227,5.09227,5.09087,5.09087,13000000.0
2008-01-23 22:17:00,5.09227,5.09292,5.09118,5.09118,8000000.0
2008-01-23 22:18:00,5.09161,5.09216,5.09107,5.09128,13000000.0
2008-01-23 22:19:00,5.09295,5.09295,5.09142,5.09229,14000000.0
2008-01-23 22:20:00,5.09341,5.09354,5.09183,5.09227,21000000.0
2008-01-23 22:21:00,5.09239,5.09285,5.09071,5.09129,13000000.0
2008-01-23 22:22:00,5.09008,5.09038,5.08869,5.08869,12000000.0
2008-01-23 22:23:00,5.08876,5.08955,5.08603,5.08626,18000000.0
2008-01-23 22:24:00,5.08743,5.08743,5.08557,5.08614,14000000.0
2008-01-23 22:25:00,5.08676,5.08918,5.08595,5.08918,13000000.0
2008-01-23 22:26:00,5.08845,5.08978,5.08705,5.08722,13000000.0
2008-01-23 22:27:00,5.08743,5.08743,5.08554,5.08686,16000000.0
2008-01-23 22:28:00,5.08683,5.08942,5.08683,5.08903,13000000.0
2008-01-23 22:29:00,5.08859,5.08912,5.08694,5.08694,21000000.0
2008-01-23 22:30:00,5.08781,5.08824,5.08636,5.08824,17000000.0
2008-01-23 22:31:00,5.08742,5.08863,5.087,5.08841,10000000.0
2008-01-23 22:32:00,5.08909,5.08909,5.08766,5.08879,13000000.0
2008-01-23 22:33:00,5.08801,5.08823,5.08503,5.08644,13000000.0
2008-01-23 22:34:00,5.08579,5.08676,5.08499,5.08499,13000000.0
2008-01-23 22:35:00,5.08559,5.08666,5.08477,5.08662,19000000.0
2008-01-23 22:36:00,5.08604,5.0875,5.08544,5.0872,14000000.0
2008-01-23 22:37:00,5.08786,5.08807,5.0864,5.08802,17000000.0
2008-01-23 22:38:00,5.08823,5.08823,5.08563,5.08583,9000000.0
2008-01-23 22:39:00,5.08593,5.08846,5.08524,5.08782,20000000.0
2008-01-23 22:40:00,5.08874,5.08889,5.08684,5.08763,13000000.0
2008-01-23 22:41:00,5.08665,5.08926,5.08665,5.08783,13000000.0
2008-01-23 22:42:00,5.08796,5.08876,5.08749,5.08791,10000000.0
2008-01-23 22:43:00,5.08843,5.09011,5.08689,5.08697,15000000.0
2008-01-23 22:44:00,5.08737,5.08846,5.08621,5.08718,16000000.0
2008-01-23 22:45:00,5.08726,5.0882,5.08695,5.08702,14000000.0
2008-01-23 22:46:00,5.0876,5.0884,5.08697,5.08792,12000000.0
2008-01-23 22:47:00,5.08918,5.08918,5.08723,5.0879,7000000.0
2008-01-23 22:48:00,5.088,5.08815,5.08654,5.0873,16000000.0
2008-01-23 22:49:00,5.08671,5.08823,5.08657,5.08739,10000000.0
2008-01-23 22:50:00,5.08775,5.0897,5.0869,5.0897,15000000.0
2008-01-23 22:51:00,5.08953,5.09056,5.08806,5.0895,17000000.0
2008-01-23 22:52:00,5.09027,5.09027,5.08847,5.08856,10000000.0
2008-01-23 22:53:00,5.08893,5.08922,5.08752,5.08861,20000000.0
2008-01-23 22:54:00,5.08798,5.08847,5.0873,5.08843,10000000.0
2008-01-23 22:55:00,5.0889,5.0889,5.08752,5.08772,12000000.0
2008-01-23 22:56:00,5.08893,5.08893,5.08736,5.08845,9000000.0
2008-01-23 22:57:00,5.08919,5.08941,5.0879,5.08941,18000000.0
2008-01-23 22:58:00,5.0892,5.08984,5.08635,5.08747,13000000.0
2008-01-23 22:59:00,5.08624,5.0867,5.08577,5.08594,10000000.0
2008-01-23 23:00:00,5.08621,5.08621,5.08454,5.08479,17000000.0
2008-01-23 23:01:00,5.08572,5.08572,5.08425,5.0844,13000000.0
2008-01-23 23:02:00,5.08566,5.08566,5.08459,5.0855,7000000.0
2008-01-23 23:03:00,5.0855,5.08723,5.0852,5.08662,16000000.0
2008-01-23 23:04:00,5.08528,5.08579,5.08448,5.08512,12000000.0
2008-01-23 23:05:00,5.08477,5.08653,5.0844,5.08629,11000000.0
2008-01-23 23:06:00,5.08556,5.08662,5.08509,5.08619,11000000.0
2008-01-23 23:07:00,5.08628,5.08664,5.08516,5.08664,13000000.0
2008-01-23 23:08:00,5.08529,5.0865,5.08501,5.08638,20000000.0
2008-01-23 23:09:00,5.08491,5.0866,5.08425,5.08425,16000000.0
2008-01-23 23:10:00,5.08466,5.08626,5.08466,5.08577,16000000.0
2008-01-23 23:11:00,5.08608,5.08687,5.08566,5.08667,10000000.0
2008-01-23 23:12:00,5.08712,5.08712,5.08574,5.08632,12000000.0
2008-01-23 23:13:00,5.08616,5.08663,5.08557,5.08563,16000000.0
2008-01-23 23:14:00,5.08677,5.08679,5.0857,5.0857,9000000.0
2008-01-23 23:15:00,5.08637,5.08641,5.08529,5.08529,9000000.0
2008-01-23 23:16:00,5.08529,5.08625,5.08487,5.08555,18000000.0
2008-01-23 23:17:00,5.08623,5.08678,5.08524,5.08524,8000000.0
2008-01-23 23:18:00,5.08607,5.08687,5.08538,5.08589,10000000.0
2008-01-23 23:19:00,5.08656,5.08726,5.0862,5.08642,9000000.0
2008-01-23 23:20:00,5.08526,5.08668,5.08526,5.08668,17000000.0
2008-01-23 23:21:00,5.0854,5.08642,5.08489,5.08551,11000000.0
2008-01-23 23:22:00,5.08479,5.08567,5.08399,5.08567,12000000.0
2008-01-23 23:23:00,5.08501,5.08501,5.08358,5.08415,12000000.0
2008-01-23 23:24:00,5.08398,5.08494,5.08366,5.08418,12000000.0
2008-01-23 23:25:00,5.08397,5.08474,5.08333,5.08399,9000000.0
2008-01-23 23:26:00,5.08501,5.08501,5.08318,5.08318,14000000.0
2008-01-23 23:27:00,5.08496,5.08527,5.08342,5.08414,17000000.0
2008-01-23 23:28:00,5.08453,5.08673,5.08414,5.08626,15000000.0
2008-01-23 23:29:00,5.0855,5.08789,5.0855,5.08763,11000000.0
2008-01-23 23:30:00,5.08818,5.08827,5.08661,5.08818,14000000.0
2008-01-23 23:31:00,5.08709,5.08709,5.08428,5.08428,7000000.0
2008-01-23 23:32:00,5.08357,5.08559,5.08352,5.08499,15000000.0
2008-01-23 23:33:00,5.08613,5.08613,5.08412,5.08412,7000000.0
2008-01-23 23:34:00,5.08474,5.08576,5.08437,5.08437,10000000.0
2008-01-23 23:35:00,5.08461,5.08591,5.08445,5.08532,12000000.0
2008-01-23 23:36:00,5.0852,5.08801,5.08494,5.08751,10000000.0
2008-01-23 23:37:00,5.08804,5.08841,5.08674,5.08742,14000000.0
2008-01-23 23:38:00,5.08675,5.08826,5.08614,5.0865,17000000.0
2008-01-23 23:39:00,5.08728,5.08748,5.08638,5.08672,9000000.0
2008-01-23 23:40:00,5.08702,5.08702,5.0858,5.08601,12000000.0
2008-01-23 23:41:00,5.08773,5.08778,5.08549,5.08579,9000000.0
2008-01-23 23:42:00,5.08674,5.08721,5.08579,5.08681,15000000.0
2008-01-23 23:43:00,5.08739,5.0881,5.08625,5.08715,13000000.0
2008-01-23 23:44:00,5.08855,5.08901,5.08735,5.08818,8000000.0
2008-01-23 23:45:00,5.08781,5.08819,5.08671,5.08701,12000000.0
2008-01-23 23:46:00,5.08781,5.08858,5.08682,5.0879,20000000.0
2008-01-23 23:47:00,5.08779,5.08835,5.08646,5.08712,19000000.0
2008-01-23 23:48:00,5.08792,5.08792,5.08652,5.08733,14000000.0
2008-01-23 23:49:00,5.08688,5.08795,5.08635,5.08679,12000000.0
2008-01-23 23:50:00,5.08727,5.08799,5.08612,5.08612,10000000.0
2008-01-23 23:51:00,5.0866,5.08835,5.08657,5.08835,14000000.0
2008-01-23 23:52:00,5.08869,5.08869,5.08686,5.08686,13000000.0
2008-01-23 23:53:00,5.08782,5.08826,5.0867,5.08731,16000000.0
2008-01-23 23:54:00,5.08851,5.08851,5.08603,5.08603,13000000.0
2008-01-23 23:55:00,5.0866,5.08786,5.08579,5.08681,16000000.0
2008-01-23 23:56:00,5.08648,5.08735,5.08529,5.08735,12000000.0
2008-01-23 23:57:00,5.08761,5.08761,5.08575,5.08575,14000000.0
2008-01-23 23:58:00,5.08659,5.08799,5.08646,5.08717,16000000.0
2008-01-23 23:59:00,5.08737,5.08783,5.08623,5.08707,12000000.0
2008-01-24 00:00:00,5.08777,5.08906,5.08674,5.08868,17000000.0
2008-01-24 00:01:00,5.08868,5.08933,5.08742,5.08753,12000000.0
2008-01-24 00:02:00,5.08915,5.08927,5.08753,5.0881,11000000.0
2008-01-24 00:03:00,5.0877,5.08881,5.08735,5.08758,7000000.0
2008-01-24 00:04:00,5.08663,5.08823,5.08663,5.08816,16000000.0
2008-01-24 00:05:00,5.08638,5.08754,5.08541,5.08689,17000000.0
2008-01-24 00:06:00,5.0871,5.08739,5.08651,5.08702,10000000.0
2008-01-24 00:07:00,5.08696,5.08719,5.0859,5.08615,19000000.0
2008-01-24 00:08:00,5.08686,5.08717,5.08583,5.08673,9000000.0
2008-01-24 00:09:00,5.08673,5.08707,5.08516,5.0857,19000000.0
2008-01-24 00:10:00,5.08682,5.08682,5.08483,5.08653,16000000.0
2008-01-24 00:11:00,5.08499,5.08595,5.08466,5.08491,9000000.0
2008-01-24 00:12:00,5.08494,5.08557,5.0846,5.08484,11000000.0
2008-01-24 00:13:00,5.0854,5.08592,5.08504,5.08536,8000000.0
2008-01-24 00:14:00,5.08544,5.08644,5.08544,5.0863,9000000.0
2008-01-24 00:15:00,5.08486,5.08653,5.08486,5.08524,15000000.0
2008-01-24 00:16:00,5.08552,5.08624,5.08473,5.08528,18000000.0
2008-01-24 00:17:00,5.08548,5.08662,5.08548,5.08578,21000000.0
2008-01-24 00:18:00,5.08653,5.08664,5.08529,5.08629,16000000.0
2008-01-24 00:19:00,5.0864,5.08649,5.08533,5.0864,12000000.0
2008-01-24 00:20:00,5.08711,5.08726,5.08627,5.08664,13000000.0
2008-01-24 00:21:00,5.08592,5.08762,5.08592,5.08638,13000000.0
2008-01-24 00:22:00,5.0855,5.08616,5.08486,5.08566,13000000.0
2008-01-24 00:23:00,5.08575,5.08655,5.08502,5.08589,11000000.0
2008-01-24 00:24:00,5.08602,5.08679,5.08536,5.08538,10000000.0
2008-01-24 00:25:00,5.08547,5.08711,5.08519,5.08622,16000000.0
2008-01-24 00:26:00,5.08701,5.08759,5.08554,5.0863,13000000.0
2008-01-24 00:27:00,5.08681,5.08682,5.08538,5.08567,16000000.0
2008-01-24 00:28:00,5.08734,5.08791,5.08585,5.08663,13000000.0
2008-01-24 00:29:00,5.08675,5.08756,5.0863,5.08644,10000000.0
2008-01-24 00:30:00,5.08838,5.08884,5.08697,5.08884,15000000.0
2008-01-24 00:31:00,5.0887,5.08942,5.08736,5.08736,18000000.0
2008-01-24 00:32:00,5.08924,5.08924,5.08758,5.08758,14000000.0
2008-01-24 00:33:00,5.08754,5.089,5.08749,5.08764,13000000.0
2008-01-24 00:34:00,5.08874,5.08883,5.08759,5.08873,11000000.0
2008-01-24 00:35:00,5.08855,5.08928,5.08769,5.08849,13000000.0
2008-01-24 00:36:00,5.08874,5.08958,5.08811,5.08952,12000000.0
2008-01-24 00:37:00,5.08941,5.09014,5.08886,5.08966,10000000.0
2008-01-24 00:38:00,5.08873,5.08942,5.08819,5.08942,11000000.0
2008-01-24 00:39:00,5.08889,5.08942,5.08817,5.08909,16000000.0
2008-01-24 00:40:00,5.08777,5.08865,5.08709,5.08709,10000000.0
2008-01-24 00:41:00,5.08846,5.08862,5.08737,5.08795,15000000.0
2008-01-24 00:42:00,5.08789,5.0881,5.0873,5.08775,10000000.0
2008-01-24 00:43:00,5.08677,5.08917,5.08677,5.08823,8000000.0
2008-01-24 00:44:00,5.08841,5.08917,5.08826,5.08831,7000000.0
2008-01-24 00:45:00,5.08808,5.08834,5.08724,5.08724,10000000.0
2008-01-24 00:46:00,5.08816,5.08846,5.08816,5.08843,18000000.0
2008-01-24 00:47:00,5.0875,5.08842,5.08696,5.08781,18000000.0
2008-01-24 00:48:00,5.08734,5.08798,5.08641,5.08722,15000000.0
2008-01-24 00:49:00,5.08675,5.08756,5.08615,5.0864,19000000.0
2008-01-24 00:50:00,5.08823,5.08866,5.08705,5.08758,15000000.0
2008-01-24 00:51:00,5.08882,5.08924,5.08793,5.08803,12000000.0
2008-01-24 00:52:00,5.08849,5.08849,5.08665,5.08821,15000000.0
2008-01-24 00:53:00,5.08686,5.08686,5.08537,5.08582,9000000.0
2008-01-24 00:54:00,5.08624,5.08624,5.08435,5.08522,17000000.0
2008-01-24 00:55:00,5.08504,5.08635,5.0849,5.08577,11000000.0
2008-01-24 00:56:00,5.08585,5.08634,5.0849,5.08608,23000000.0
2008-01-24 00:57:00,5.08551,5.08707,5.08551,5.08601,11000000.0
2008-01-24 00:58:00,5.08783,5.08783,5.08603,5.08636,11000000.0
2008-01-24 00:59:00,5.08639,5.08665,5.08585,5.08645,11000000.0
2008-01-24 01:00:00,5.08612,5.08632,5.08549,5.08562,14000000.0
2008-01-24 01:01:00,5.08566,5.08691,5.08565,5.08589,9000000.0
2008-01-24 01:02:00,5.08622,5.08651,5.08515,5.08515,13000000.0
2008-01-24 01:03:00,5.08641,5.08641,5.08524,5.08536,18000000.0
2008-01-24 01:04:00,5.08502,5.08548,5.08402,5.08402,11000000.0
2008-01-24 01:05:00,5.08488,5.08608,5.08454,5.08608,13000000.0
2008-01-24 01:06:00,5.08552,5.08596,5.08456,5.08456,9000000.0
2008-01-24 01:07:00,5.0861,5.08706,5.08482,5.08511,15000000.0
2008-01-24 01:08:00,5.08633,5.08707,5.08479,5.08479,15000000.0
2008-01-24 01:09:00,5.08526,5.08674,5.08521,5.08567,14000000.0
2008-01-24 01:10:00,5.08559,5.08737,5.08527,5.08702,13000000.0
2008-01-24 01:11:00,5.08677,5.08834,5.08677,5.08808,7000000.0
2008-01-24 01:12:00,5.08822,5.09,5.08797,5.08862,17000000.0
2008-01-24 01:13:00,5.0887,5.08873,5.08646,5.08779,18000000.0
2008-01-24 01:14:00,5.08726,5.08882,5.08726,5.08837,14000000.0
2008-01-24 01:15:00,5.08907,5.08956,5.08813,5.08956,10000000.0
2008-01-24 01:16:00,5.08969,5.08969,5.08762,5.08801,18000000.0
2008-01-24 01:17:00,5.08863,5.09023,5.08767,5.08955,16000000.0
2008-01-24 01:18:00,5.09055,5.09109,5.08929,5.08944,13000000.0
2008-01-24 01:19:00,5.09023,5.09057,5.08892,5.08993,12000000.0
2008-01-24 01:20:00,5.08947,5.09029,5.08898,5.08906,15000000.0
2008-01-24 01:21:00,5.08994,5.08994,5.08774,5.08838,14000000.0
2008-01-24 01:22:00,5.08864,5.08902,5.0879,5.08872,13000000.0
2008-01-24 01:23:00,5.08843,5.08946,5.08731,5.08823,14000000.0
2008-01-24 01:24:00,5.0889,5.08998,5.08798,5.08866,15000000.0
2008-01-24 01:25:00,5.09022,5.09066,5.08898,5.09059,17000000.0
2008-01-24 01:26:00,5.09073,5.09101,5.08838,5.08838,14000000.0
2008-01-24 01:27:00,5.09006,5.09028,5.08911,5.08911,13000000.0
2008-01-24 01:28:00,5.09011,5.0904,5.08932,5.0904,9000000.0
2008-01-24 01:29:00,5.09045,5.09045,5.08862,5.08967,11000000.0
2008-01-24 01:30:00,5.08928,5.09046,5.08896,5.08927,20000000.0
2008-01-24 01:31:00,5.08951,5.09,5.08864,5.0896,9000000.0
2008-01-24 01:32:00,5.08847,5.08854,5.08759,5.08761,7000000.0
2008-01-24 01:33:00,5.08772,5.08879,5.08729,5.08771,13000000.0
2008-01-24 01:34:00,5.08712,5.08828,5.08711,5.0876,10000000.0
2008-01-24 01:35:00,5.08741,5.08946,5.08741,5.08859,17000000.0
2008-01-24 01:36:00,5.08835,5.08919,5.08782,5.08878,16000000.0
2008-01-24 01:37:00,5.08801,5.08876,5.08778,5.08836,13000000.0
2008-01-24 01:38:00,5.08861,5.08943,5.08774,5.08865,15000000.0
2008-01-24 01:39:00,5.08937,5.08957,5.08803,5.08852,13000000.0
2008-01-24 01:40:00,5.08757,5.08889,5.08737,5.08817,14000000.0
2008-01-24 01:41:00,5.08918,5.08918,5.0882,5.0883,12000000.0
2008-01-24 01:42:00,5.08787,5.08796,5.08756,5.0876,14000000.0
2008-01-24 01:43:00,5.0891,5.08951,5.08816,5.08845,18000000.0
2008-01-24 01:44:00,5.08788,5.0891,5.08788,5.08794,12000000.0
2008-01-24 01:45:00,5.0887,5.0894,5.08814,5.08814,19000000.0
2008-01-24 01:46:00,5.08864,5.08921,5.08787,5.08888,15000000.0
2008-01-24 01:47:00,5.08935,5.08935,5.08766,5.08934,10000000.0
2008-01-24 01:48:00,5.088,5.08905,5.08769,5.08905,14000000.0
2008-01-24 01:49:00,5.08921,5.08957,5.08743,5.08903,16000000.0
2008-01-24 01:50:00,5.08917,5.09,5.08861,5.08919,18000000.0
2008-01-24 01:51:00,5.0905,5.09055,5.08825,5.08968,16000000.0
2008-01-24 01:52:00,5.08851,5.08941,5.08791,5.08791,10000000.0
2008-01-24 01:53:00,5.08956,5.08968,5.08785,5.08968,15000000.0
2008-01-24 01:54:00,5.08858,5.08906,5.08793,5.08793,14000000.0
2008-01-24 01:55:00,5.08937,5.09003,5.08849,5.08939,14000000.0
2008-01-24 01:56:00,5.08875,5.08914,5.08814,5.08914,8000000.0
2008-01-24 01:57:00,5.08923,5.08923,5.08783,5.0888,10000000.0
2008-01-24 01:58:00,5.0891,5.0891,5.08664,5.08822,21000000.0
2008-01-24 01:59:00,5.08684,5.08769,5.08676,5.08723,16000000.0
2008-01-24 02:00:00,5.08843,5.08857,5.08659,5.08701,11000000.0
2008-01-24 02:01:00,5.08815,5.08835,5.08718,5.08835,11000000.0
2008-01-24 02:02:00,5.0891,5.0891,5.08796,5.08854,13000000.0
2008-01-24 02:03:00,5.08864,5.0893,5.08841,5.08869,8000000.0
2008-01-24 02:04:00,5.08969,5.0901,5.08858,5.08989,18000000.0
2008-01-24 02:05:00,5.08894,5.09026,5.08867,5.09026,14000000.0
2008-01-24 02:06:00,5.08923,5.09056,5.0888,5.0888,18000000.0
2008-01-24 02:07:00,5.09029,5.09029,5.08887,5.08951,12000000.0
2008-01-24 02:08:00,5.09068,5.09068,5.08949,5.08998,12000000.0
2008-01-24 02:09:00,5.0905,5.0915,5.09023,5.09123,11000000.0
2008-01-24 02:10:00,5.09079,5.09219,5.09059,5.09159,10000000.0
2008-01-24 02:11:00,5.09129,5.09341,5.09129,5.09341,16000000.0
2008-01-24 02:12:00,5.09263,5.09346,5.09139,5.09219,17000000.0
2008-01-24 02:13:00,5.09087,5.09221,5.09083,5.09184,9000000.0
2008-01-24 02:14:00,5.09147,5.09296,5.09117,5.09178,16000000.0
2008-01-24 02:15:00,5.09222,5.09312,5.09164,5.09234,15000000.0
2008-01-24 02:16:00,5.09344,5.09351,5.09178,5.09279,16000000.0
2008-01-24 02:17:00,5.09365,5.09373,5.09233,5.09276,14000000.0
2008-01-24 02:18:00,5.09367,5.09493,5.09315,5.09395,16000000.0
2008-01-24 02:19:00,5.09333,5.0943,5.09291,5.09356,11000000.0
2008-01-24 02:20:00,5.09398,5.09429,5.09282,5.09313,10000000.0
2008-01-24 02:21:00,5.09283,5.0943,5.09217,5.0943,18000000.0
2008-01-24 02:22:00,5.09388,5.09439,5.09289,5.09338,15000000.0
2008-01-24 02:23:00,5.09325,5.09356,5.09191,5.09356,16000000.0
2008-01-24 02:24:00,5.0926,5.09327,5.09244,5.0931,12000000.0
2008-01-24 02:25:00,5.09317,5.09425,5.09235,5.09412,18000000.0
2008-01-24 02:26:00,5.0919,5.09467,5.0919,5.09402,8000000.0
2008-01-24 02:27:00,5.09379,5.09514,5.09351,5.09373,12000000.0
2008-01-24 02:28:00,5.09482,5.09546,5.09405,5.0946,15000000.0
2008-01-24 02:29:00,5.09548,5.09555,5.09419,5.09525,15000000.0
2008-01-24 02:30:00,5.09399,5.09511,5.09377,5.09388,19000000.0
2008-01-24 02:31:00,5.09515,5.09542,5.09357,5.09372,13000000.0
2008-01-24 02:32:00,5.09516,5.09519,5.09308,5.09389,17000000.0
2008-01-24 02:33:00,5.0938,5.09447,5.09345,5.09447,10000000.0
2008-01-24 02:34:00,5.09478,5.09478,5.09252,5.09282,11000000.0
2008-01-24 02:35:00,5.09265,5.0937,5.09217,5.09268,14000000.0
2008-01-24 02:36:00,5.09308,5.09363,5.09224,5.09271,13000000.0
2008-01-24 02:37:00,5.09151,5.09271,5.09151,5.09214,9000000.0
2008-01-24 02:38:00,5.09162,5.09291,5.09134,5.09212,12000000.0
2008-01-24 02:39:00,5.09212,5.09299,5.0921,5.09215,11000000.0
2008-01-24 02:40:00,5.0926,5.09348,5.09184,5.09262,19000000.0
2008-01-24 02:41:00,5.09266,5.09344,5.09231,5.09281,12000000.0
2008-01-24 02:42:00,5.09249,5.09318,5.09211,5.09294,11000000.0
2008-01-24 02:43:00,5.09282,5.09359,5.09243,5.0934,12000000.0
2008-01-24 02:44:00,5.09236,5.09281,5.09118,5.09147,9000000.0
2008-01-24 02:45:00,5.09268,5.09268,5.09102,5.09126,13000000.0
2008-01-24 02:46:00,5.09209,5.09213,5.09077,5.09094,11000000.0
2008-01-24 02:47:00,5.09029,5.09164,5.09029,5.09096,10000000.0
2008-01-24 02:48:00,5.09033,5.09184,5.09033,5.09184,11000000.0
2008-01-24 02:49:00,5.09179,5.09201,5.0896,5.0896,10000000.0
2008-01-24 02:50:00,5.08977,5.09044,5.08854,5.09044,17000000.0
2008-01-24 02:51:00,5.08902,5.09055,5.0889,5.08992,15000000.0
2008-01-24 02:52:00,5.09095,5.09095,5.09007,5.09007,13000000.0
2008-01-24 02:53:00,5.09006,5.09055,5.08917,5.09031,12000000.0
2008-01-24 02:54:00,5.09135,5.09139,5.09012,5.09012,13000000.0
2008-01-24 02:55:00,5.09225,5.0923,5.09064,5.0923,13000000.0
2008-01-24 02:56:00,5.0915,5.09248,5.09077,5.09205,13000000.0
2008-01-24 02:57:00,5.09177,5.09198,5.0914,5.09198,10000000.0
2008-01-24 02:58:00,5.09181,5.09345,5.09181,5.09233,15000000.0
2008-01-24 02:59:00,5.09332,5.09628,5.09207,5.0956,12000000.0
2008-01-24 03:00:00,5.09719,5.09741,5.09554,5.09554,17000000.0
2008-01-24 03:01:00,5.09636,5.09679,5.09548,5.09679,9000000.0
2008-01-24 03:02:00,5.09682,5.09732,5.09593,5.09732,15000000.0
2008-01-24 03:03:00,5.09748,5.09748,5.0956,5.09593,14000000.0
2008-01-24 03:04:00,5.09532,5.09761,5.09532,5.09642,11000000.0
2008-01-24 03:05:00,5.0954,5.09723,5.0954,5.0958,12000000.0
2008-01-24 03:06:00,5.09756,5.09762,5.09705,5.09705,12000000.0
2008-01-24 03:07:00,5.09687,5.09687,5.09538,5.09573,18000000.0
2008-01-24 03:08:00,5.09726,5.09742,5.09549,5.09556,9000000.0
2008-01-24 03:09:00,5.09521,5.09689,5.09521,5.09683,9000000.0
2008-01-24 03:10:00,5.0969,5.0969,5.09537,5.09649,11000000.0
2008-01-24 03:11:00,5.09666,5.09666,5.09564,5.0966,16000000.0
2008-01-24 03:12:00,5.09599,5.09618,5.09499,5.09618,8000000.0
2008-01-24 03:13:00,5.0962,5.09622,5.09549,5.09597,12000000.0
2008-01-24 03:14:00,5.0954,5.09611,5.09493,5.0959,16000000.0
2008-01-24 03:15:00,5.09637,5.09647,5.09539,5.09621,10000000.0
2008-01-24 03:16:00,5.0959,5.09613,5.09498,5.09601,16000000.0
2008-01-24 03:17:00,5.09446,5.09582,5.09446,5.09552,16000000.0
2008-01-24 03:18:00,5.09393,5.0949,5.0933,5.09453,9000000.0
2008-01-24 03:19:00,5.09277,5.09366,5.09242,5.09352,10000000.0
2008-01-24 03:20:00,5.09178,5.09284,5.09128,5.09241,20000000.0
2008-01-24 03:21:00,5.09238,5.09289,5.09077,5.09135,18000000.0
2008-01-24 03:22:00,5.09121,5.09206,5.09084,5.09144,15000000.0
2008-01-24 03:23:00,5.09283,5.09285,5.09142,5.09227,15000000.0
2008-01-24 03:24:00,5.09224,5.09253,5.09032,5.0909,12000000.0
2008-01-24 03:25:00,5.092,5.09225,5.09074,5.0911,15000000.0
2008-01-24 03:26:00,5.09145,5.09266,5.09139,5.092,19000000.0
2008-01-24 03:27:00,5.09176,5.09308,5.09151,5.09256,8000000.0
2008-01-24 03:28:00,5.09222,5.09357,5.0919,5.09208,13000000.0
2008-01-24 03:29:00,5.09282,5.09304,5.09152,5.09232,9000000.0
2008-01-24 03:30:00,5.09223,5.0929,5.09135,5.0929,17000000.0
2008-01-24 03:31:00,5.0927,5.0927,5.09158,5.09169,7000000.0
2008-01-24 03:32:00,5.0908,5.09301,5.09063,5.09182,15000000.0
2008-01-24 03:33:00,5.09284,5.09348,5.09198,5.09278,14000000.0
2008-01-24 03:34:00,5.0927,5.09369,5.09157,5.09369,13000000.0
2008-01-24 03:35:00,5.09308,5.09339,5.09225,5.09225,9000000.0
2008-01-24 03:36:00,5.09116,5.09302,5.09116,5.09178,13000000.0
2008-01-24 03:37:00,5.09167,5.0927,5.09113,5.0927,13000000.0
2008-01-24 03:38:00,5.09165,5.09286,5.09134,5.09261,14000000.0
2008-01-24 03:39:00,5.09219,5.09279,5.09133,5.09211,11000000.0
2008-01-24 03:40:00,5.09144,5.09246,5.0911,5.09128,12000000.0
2008-01-24 03:41:00,5.09167,5.0929,5.09117,5.09227,19000000.0
2008-01-24 03:42:00,5.09184,5.09255,5.09126,5.09157,10000000.0
2008-01-24 03:43:00,5.09286,5.09299,5.09206,5.09237,12000000.0
2008-01-24 03:44:00,5.09247,5.09285,5.09164,5.09199,12000000.0
2008-01-24 03:45:00,5.09271,5.09404,5.09236,5.09404,14000000.0
2008-01-24 03:46:00,5.0933,5.09435,5.09266,5.09266,13000000.0
2008-01-24 03:47:00,5.09355,5.09395,5.09265,5.09366,9000000.0
2008-01-24 03:48:00,5.09265,5.09313,5.09157,5.09157,8000000.0
2008-01-24 03:49:00,5.09295,5.09295,5.09166,5.09274,19000000.0
2008-01-24 03:50:00,5.0923,5.09294,5.09124,5.09239,12000000.0
2008-01-24 03:51:00,5.09191,5.09262,5.09126,5.09184,15000000.0
2008-01-24 03:52:00,5.09203,5.09238,5.09129,5.09181,11000000.0
2008-01-24 03:53:00,5.09208,5.09234,5.09125,5.09181,12000000.0
2008-01-24 03:54:00,5.09179,5.09297,5.09165,5.09176,12000000.0
2008-01-24 03:55:00,5.09117,5.09332,5.09117,5.093,12000000.0
2008-01-24 03:56:00,5.09129,5.09255,5.09129,5.09235,14000000.0
2008-01-24 03:57:00,5.09179,5.09222,5.09111,5.09198,15000000.0
2008-01-24 03:58:00,5.09193,5.09248,5.09061,5.09122,12000000.0
2008-01-24 03:59:00,5.091,5.09197,5.09014,5.09181,17000000.0
2008-01-24 04:00:00,5.09184,5.09261,5.09123,5.09123,14000000.0
2008-01-24 04:01:00,5.09161,5.09252,5.09134,5.09149,13000000.0
2008-01-24 04:02:00,5.09144,5.092,5.09079,5.09137,16000000.0
2008-01-24 04:03:00,5.0918,5.09204,5.09051,5.09204,14000000.0
2008-01-24 04:04:00,5.09117,5.09194,5.09082,5.09114,19000000.0
2008-01-24 04:05:00,5.0921,5.09224,5.09122,5.09224,12000000.0
2008-01-24 04:06:00,5.09155,5.09194,5.09068,5.09121,18000000.0
2008-01-24 04:07:00,5.09116,5.09253,5.09115,5.09195,16000000.0
2008-01-24 04:08:00,5.09255,5.09266,5.09119,5.09168,8000000.0
2008-01-24 04:09:00,5.09075,5.09249,5.09075,5.09249,13000000.0
2008-01-24 04:10:00,5.09211,5.09226,5.09095,5.09154,14000000.0
2008-01-24 04:11:00,5.09279,5.09311,5.09196,5.09277,18000000.0
2008-01-24 04:12:00,5.09211,5.0931,5.09183,5.0924,10000000.0
2008-01-24 04:13:00,5.09243,5.09308,5.09172,5.09216,14000000.0
2008-01-24 04:14:00,5.09125,5.09125,5.09105,5.09105,20000000.0
2008-01-24 04:15:00,5.09215,5.09288,5.09147,5.09147,14000000.0
2008-01-24 04:16:00,5.09153,5.09266,5.09116,5.09161,15000000.0
2008-01-24 04:17:00,5.09169,5.09222,5.09087,5.09172,22000000.0
2008-01-24 04:18:00,5.09162,5.09271,5.09103,5.09233,17000000.0
2008-01-24 04:19:00,5.09193,5.09225,5.09095,5.0912,12000000.0
2008-01-24 04:20:00,5.09043,5.09176,5.09043,5.09095,17000000.0
2008-01-24 04:21:00,5.09185,5.09187,5.09079,5.0916,13000000.0
2008-01-24 04:22:00,5.09025,5.09185,5.09025,5.09185,14000000.0
2008-01-24 04:23:00,5.09178,5.09191,5.09071,5.09076,9000000.0
2008-01-24 04:24:00,5.09202,5.09202,5.09068,5.09093,9000000.0
2008-01-24 04:25:00,5.09016,5.09195,5.09016,5.09195,13000000.0
2008-01-24 04:26:00,5.09118,5.09126,5.09016,5.09126,12000000.0
2008-01-24 04:27:00,5.09088,5.09224,5.09052,5.09133,16000000.0
2008-01-24 04:28:00,5.09137,5.09171,5.09083,5.09171,11000000.0
2008-01-24 04:29:00,5.09246,5.09319,5.09164,5.09214,20000000.0
2008-01-24 04:30:00,5.09258,5.09261,5.09111,5.09247,16000000.0
2008-01-24 04:31:00,5.0917,5.0925,5.09143,5.09174,12000000.0
2008-01-24 04:32:00,5.09197,5.09223,5.09134,5.09219,11000000.0
2008-01-24 04:33:00,5.09126,5.09254,5.0912,5.09254,14000000.0
2008-01-24 04:34:00,5.09095,5.09234,5.09095,5.09175,11000000.0
2008-01-24 04:35:00,5.09183,5.09339,5.09183,5.09213,14000000.0
2008-01-24 04:36:00,5.09315,5.09315,5.09174,5.09174,11000000.0
2008-01-24 04:37:00,5.09286,5.09286,5.09141,5.09239,15000000.0
2008-01-24 04:38:00,5.09178,5.09272,5.09156,5.0922,7000000.0
2008-01-24 04:39:00,5.09308,5.09308,5.09102,5.09102,19000000.0
2008-01-24 04:40:00,5.0915,5.09196,5.09075,5.0914,14000000.0
2008-01-24 04:41:00,5.09099,5.09201,5.0906,5.09128,12000000.0
2008-01-24 04:42:00,5.09056,5.09225,5.09056,5.09138,11000000.0
2008-01-24 04:43:00,5.09027,5.09091,5.09027,5.09091,15000000.0
2008-01-24 04:44:00,5.09243,5.09243,5.09098,5.09142,13000000.0
2008-01-24 04:45:00,5.0923,5.09254,5.09092,5.09139,19000000.0
2008-01-24 04:46:00,5.09046,5.09167,5.09032,5.09043,14000000.0
2008-01-24 04:47:00,5.09058,5.0911,5.08988,5.09002,7000000.0
2008-01-24 04:48:00,5.09107,5.09128,5.09039,5.09066,14000000.0
2008-01-24 04:49:00,5.09142,5.09154,5.09016,5.09093,12000000.0
2008-01-24 04:50:00,5.09042,5.09204,5.09042,5.09204,9000000.0
2008-01-24 04:51:00,5.09188,5.09205,5.09073,5.09132,16000000.0
2008-01-24 04:52:00,5.09156,5.09256,5.09066,5.09179,14000000.0
2008-01-24 04:53:00,5.0912,5.09207,5.09067,5.09177,12000000.0
2008-01-24 04:54:00,5.09139,5.09193,5.0912,5.09122,9000000.0
2008-01-24 04:55:00,5.09099,5.09199,5.09065,5.09115,19000000.0
2008-01-24 04:56:00,5.09127,5.09214,5.09029,5.09144,17000000.0
2008-01-24 04:57:00,5.09214,5.09219,5.09076,5.09077,15000000.0
2008-01-24 04:58:00,5.09108,5.09171,5.0909,5.09098,7000000.0
2008-01-24 04:59:00,5.09171,5.09215,5.09128,5.0917,10000000.0
2008-01-24 05:00:00,5.09113,5.09237,5.09051,5.09237,19000000.0
2008-01-24 05:01:00,5.09143,5.09195,5.09083,5.09195,8000000.0
2008-01-24 05:02:00,5.09185,5.09185,5.09058,5.09109,8000000.0
2008-01-24 05:03:00,5.09018,5.0918,5.09018,5.09068,13000000.0
2008-01-24 05:04:00,5.09209,5.09214,5.09065,5.09114,16000000.0
2008-01-24 05:05:00,5.09031,5.09141,5.08998,5.09028,17000000.0
2008-01-24 05:06:00,5.09065,5.09129,5.08954,5.08979,15000000.0
2008-01-24 05:07:00,5.09194,5.09211,5.09054,5.09105,9000000.0
2008-01-24 05:08:00,5.09146,5.09191,5.09044,5.09103,14000000.0
2008-01-24 05:09:00,5.09012,5.09156,5.09012,5.09067,15000000.0
2008-01-24 05:10:00,5.09163,5.09163,5.09053,5.09147,13000000.0
2008-01-24 05:11:00,5.09079,5.09201,5.09036,5.09118,13000000.0
2008-01-24 05:12:00,5.09121,5.0917,5.09059,5.09115,15000000.0
2008-01-24 05:13:00,5.09022,5.09093,5.09022,5.09093,14000000.0
2008-01-24 05:14:00,5.09194,5.09194,5.09059,5.0907,13000000.0
2008-01-24 05:15:00,5.09069,5.09213,5.09069,5.09213,15000000.0
2008-01-24 05:16:00,5.09214,5.09214,5.09082,5.09187,12000000.0
2008-01-24 05:17:00,5.09141,5.09185,5.09087,5.0916,13000000.0
2008-01-24 05:18:00,5.09075,5.092,5.09066,5.09115,14000000.0
2008-01-24 05:19:00,5.09094,5.09191,5.09084,5.09169,9000000.0
2008-01-24 05:20:00,5.09192,5.092,5.09091,5.09091,12000000.0
2008-01-24 05:21:00,5.09056,5.09187,5.09056,5.09162,9000000.0
2008-01-24 05:22:00,5.09249,5.09249,5.0911,5.0911,13000000.0
2008-01-24 05:23:00,5.09081,5.09211,5.09081,5.09135,9000000.0
2008-01-24 05:24:00,5.09139,5.09231,5.09094,5.09155,13000000.0
2008-01-24 05:25:00,5.09109,5.09127,5.09102,5.09106,10000000.0
2008-01-24 05:26:00,5.09124,5.0913,5.09109,5.09119,11000000.0
2008-01-24 05:27:00,5.09163,5.09234,5.09163,5.09217,20000000.0
2008-01-24 05:28:00,5.09245,5.09245,5.09161,5.09236,11000000.0
2008-01-24 05:29:00,5.09274,5.09274,5.09129,5.0922,8000000.0
2008-01-24 05:30:00,5.09124,5.09188,5.09052,5.09159,13000000.0
2008-01-24 05:31:00,5.09108,5.09206,5.09035,5.09035,12000000.0
2008-01-24 05:32:00,5.09048,5.09058,5.09034,5.09048,14000000.0
2008-01-24 05:33:00,5.0911,5.09181,5.09093,5.09141,10000000.0
2008-01-24 05:34:00,5.09142,5.09212,5.09065,5.09065,14000000.0
2008-01-24 05:35:00,5.091,5.09214,5.09076,5.09214,16000000.0
2008-01-24 05:36:00,5.09167,5.09187,5.09108,5.09108,11000000.0
2008-01-24 05:37:00,5.09108,5.09193,5.09043,5.09073,14000000.0
2008-01-24 05:38:00,5.0917,5.0917,5.09031,5.09053,12000000.0
2008-01-24 05:39:00,5.09199,5.09206,5.09065,5.09105,16000000.0
2008-01-24 05:40:00,5.09059,5.0922,5.09059,5.0922,15000000.0
2008-01-24 05:41:00,5.09181,5.09181,5.08999,5.09134,11000000.0
2008-01-24 05:42:00,5.09085,5.09184,5.09035,5.09084,20000000.0
2008-01-24 05:43:00,5.09109,5.09131,5.09007,5.09007,13000000.0
2008-01-24 05:44:00,5.09173,5.09173,5.09019,5.09112,10000000.0
2008-01-24 05:45:00,5.09066,5.09128,5.09034,5.09086,9000000.0
2008-01-24 05:46:00,5.0911,5.09175,5.08995,5.09066,24000000.0
2008-01-24 05:47:00,5.09,5.09164,5.09,5.09103,16000000.0
2008-01-24 05:48:00,5.09149,5.0916,5.09032,5.09095,8000000.0
2008-01-24 05:49:00,5.09097,5.09193,5.09066,5.09191,7000000.0
2008-01-24 05:50:00,5.09103,5.09142,5.09054,5.09086,11000000.0
2008-01-24 05:51:00,5.09058,5.09176,5.09057,5.09104,18000000.0
2008-01-24 05:52:00,5.09005,5.09148,5.08991,5.09076,9000000.0
2008-01-24 05:53:00,5.09056,5.09141,5.09038,5.09092,15000000.0
2008-01-24 05:54:00,5.09046,5.09126,5.09008,5.09011,14000000.0
2008-01-24 05:55:00,5.09133,5.09154,5.0903,5.09154,15000000.0
2008-01-24 05:56:00,5.09101,5.0918,5.0906,5.09096,23000000.0
2008-01-24 05:57:00,5.09092,5.09178,5.09028,5.09034,17000000.0
2008-01-24 05:58:00,5.09215,5.09217,5.09115,5.09135,11000000.0
2008-01-24 05:59:00,5.09161,5.09224,5.09126,5.09138,13000000.0
2008-01-24 06:00:00,5.09162,5.09248,5.09086,5.09157,18000000.0
2008-01-24 06:01:00,5.09138,5.09232,5.09108,5.09158,9000000.0
2008-01-24 06:02:00,5.09106,5.09246,5.09072,5.09246,16000000.0
2008-01-24 06:03:00,5.09077,5.09243,5.09056,5.09243,12000000.0
2008-01-24 06:04:00,5.09096,5.0923,5.09096,5.09163,17000000.0
2008-01-24 06:05:00,5.0926,5.0926,5.09116,5.09123,11000000.0
2008-01-24 06:06:00,5.09124,5.09194,5.09036,5.09107,14000000.0
2008-01-24 06:07:00,5.09211,5.09211,5.09035,5.09075,13000000.0
2008-01-24 06:08:00,5.09117,5.09117,5.09084,5.09093,13000000.0
2008-01-24 06:09:00,5.091,5.09124,5.09087,5.09092,11000000.0
2008-01-24 06:10:00,5.0902,5.09127,5.0902,5.09127,8000000.0
2008-01-24 06:11:00,5.09058,5.09149,5.08994,5.09086,17000000.0
2008-01-24 06:12:00,5.09051,5.09191,5.09051,5.09121,13000000.0
2008-01-24 06:13:00,5.09051,5.09167,5.09034,5.09083,13000000.0
2008-01-24 06:14:00,5.09105,5.0915,5.09053,5.09085,11000000.0
2008-01-24 06:15:00,5.0903,5.09163,5.0903,5.09098,16000000.0
2008-01-24 06:16:00,5.09115,5.09202,5.09033,5.09144,13000000.0
2008-01-24 06:17:00,5.09111,5.09165,5.09044,5.09069,18000000.0
2008-01-24 06:18:00,5.09031,5.09087,5.08995,5.09046,11000000.0
2008-01-24 06:19:00,5.09075,5.09117,5.09042,5.09077,7000000.0
2008-01-24 06:20:00,5.09081,5.09173,5.08983,5.09173,17000000.0
2008-01-24 06:21:00,5.09015,5.09171,5.08999,5.08999,13000000.0
2008-01-24 06:22:00,5.09112,5.09138,5.0903,5.09138,19000000.0
2008-01-24 06:23:00,5.09081,5.09169,5.09041,5.09063,19000000.0
2008-01-24 06:24:00,5.09085,5.09161,5.09019,5.09161,20000000.0
2008-01-24 06:25:00,5.09072,5.09139,5.09004,5.09139,8000000.0
2008-01-24 06:26:00,5.09087,5.09167,5.09031,5.09167,19000000.0
2008-01-24 06:27:00,5.0912,5.09163,5.091,5.09163,12000000.0
2008-01-24 06:28:00,5.092,5.0921,5.09178,5.09184,10000000.0
2008-01-24 06:29:00,5.09192,5.09195,5.09082,5.09188,10000000.0
2008-01-24 06:30:00,5.09026,5.09165,5.08993,5.09041,12000000.0
2008-01-24 06:31:00,5.09155,5.09188,5.09056,5.09071,15000000.0
2008-01-24 06:32:00,5.09046,5.09108,5.09031,5.09098,11000000.0
2008-01-24 06:33:00,5.09047,5.09129,5.09039,5.09088,13000000.0
2008-01-24 06:34:00,5.09036,5.09156,5.09014,5.09102,7000000.0
2008-01-24 06:35:00,5.09134,5.09205,5.09112,5.09205,11000000.0
2008-01-24 06:36:00,5.09184,5.09184,5.09108,5.09149,7000000.0
2008-01-24 06:37:00,5.09036,5.09119,5.09036,5.09068,9000000.0
2008-01-24 06:38:00,5.0918,5.0918,5.09017,5.09124,11000000.0
2008-01-24 06:39:00,5.09211,5.09211,5.09097,5.09097,14000000.0
2008-01-24 06:40:00,5.09122,5.09177,5.09082,5.09084,12000000.0
2008-01-24 06:41:00,5.0914,5.09226,5.09092,5.09173,17000000.0
2008-01-24 06:42:00,5.09057,5.09223,5.09057,5.09167,13000000.0
2008-01-24 06:43:00,5.0914,5.09208,5.09091,5.09208,11000000.0
2008-01-24 06:44:00,5.09212,5.09212,5.09056,5.09201,15000000.0
2008-01-24 06:45:00,5.0915,5.09197,5.09099,5.09108,10000000.0
2008-01-24 06:46:00,5.09221,5.09232,5.09098,5.09232,14000000.0
2008-01-24 06:47:00,5.09146,5.09191,5.09071,5.09147,10000000.0
2008-01-24 06:48:00,5.09217,5.09222,5.0905,5.0905,13000000.0
2008-01-24 06:49:00,5.09172,5.0921,5.09053,5.09053,15000000.0
2008-01-24 06:50:00,5.09108,5.09115,5.09095,5.09115,16000000.0
2008-01-24 06:51:00,5.09116,5.09116,5.09086,5.09089,14000000.0
2008-01-24 06:52:00,5.09179,5.09179,5.09065,5.09115,10000000.0
2008-01-24 06:53:00,5.09089,5.09147,5.09042,5.09147,12000000.0
2008-01-24 06:54:00,5.09081,5.09119,5.08988,5.09044,14000000.0
2008-01-24 06:55:00,5.09066,5.09118,5.08993,5.09043,18000000.0
2008-01-24 06:56:00,5.08989,5.09105,5.08989,5.09042,19000000.0
2008-01-24 06:57:00,5.09052,5.09142,5.09004,5.09004,8000000.0
2008-01-24 06:58:00,5.09105,5.09136,5.09037,5.09046,10000000.0
2008-01-24 06:59:00,5.09092,5.0913,5.08967,5.08967,17000000.0
2008-01-24 07:00:00,5.09097,5.09135,5.09023,5.09023,11000000.0
2008-01-24 07:01:00,5.09147,5.09149,5.09013,5.09013,11000000.0
2008-01-24 07:02:00,5.09066,5.09083,5.08989,5.09034,13000000.0
2008-01-24 07:03:00,5.08989,5.09133,5.08975,5.09062,12000000.0
2008-01-24 07:04:00,5.09037,5.09137,5.09034,5.09082,18000000.0
2008-01-24 07:05:00,5.09125,5.0917,5.09097,5.09166,12000000.0
2008-01-24 07:06:00,5.09096,5.09172,5.09096,5.09172,15000000.0
2008-01-24 07:07:00,5.09121,5.09159,5.09004,5.0906,11000000.0
2008-01-24 07:08:00,5.09154,5.09154,5.09026,5.09026,9000000.0
2008-01-24 07:09:00,5.0916,5.0916,5.08981,5.09044,15000000.0
2008-01-24 07:10:00,5.08993,5.09132,5.08993,5.09132,19000000.0
2008-01-24 07:11:00,5.09085,5.09124,5.09048,5.0909,9000000.0
2008-01-24 07:12:00,5.0911,5.09172,5.09042,5.09093,12000000.0
2008-01-24 07:13:00,5.09138,5.09213,5.09088,5.09213,19000000.0
2008-01-24 07:14:00,5.09217,5.09245,5.09096,5.09096,8000000.0
2008-01-24 07:15:00,5.09183,5.09219,5.09095,5.0913,16000000.0
2008-01-24 07:16:00,5.09115,5.09235,5.09113,5.09223,18000000.0
2008-01-24 07:17:00,5.09081,5.09224,5.0906,5.0909,22000000.0
2008-01-24 07:18:00,5.09145,5.09192,5.09045,5.09105,16000000.0
2008-01-24 07:19:00,5.0905,5.09146,5.09022,5.09146,17000000.0
2008-01-24 07:20:00,5.09062,5.09148,5.09054,5.09128,14000000.0
2008-01-24 07:21:00,5.09021,5.09124,5.08975,5.08985,16000000.0
2008-01-24 07:22:00,5.09067,5.09141,5.08991,5.09085,14000000.0
2008-01-24 07:23:00,5.09078,5.09121,5.09024,5.09099,17000000.0
2008-01-24 07:24:00,5.08988,5.0904,5.08982,5.09027,9000000.0
2008-01-24 07:25:00,5.09077,5.09107,5.09003,5.09048,13000000.0
2008-01-24 07:26:00,5.09062,5.09149,5.08989,5.09025,13000000.0
2008-01-24 07:27:00,5.08997,5.09112,5.08997,5.09097,7000000.0
2008-01-24 07:28:00,5.09042,5.09127,5.09018,5.09048,18000000.0
2008-01-24 07:29:00,5.09071,5.09142,5.09039,5.09066,8000000.0
2008-01-24 07:30:00,5.09135,5.09154,5.09037,5.09082,16000000.0
2008-01-24 07:31:00,5.09156,5.09156,5.09015,5.09015,15000000.0
2008-01-24 07:32:00,5.09058,5.09168,5.08998,5.09035,13000000.0
2008-01-24 07:33:00,5.09131,5.09173,5.09083,5.09085,8000000.0
2008-01-24 07:34:00,5.09153,5.09171,5.09053,5.09054,11000000.0
2008-01-24 07:35:00,5.09074,5.09135,5.09015,5.09079,16000000.0
2008-01-24 07:36:00,5.09097,5.09152,5.09018,5.09018,11000000.0
2008-01-24 07:37:00,5.09148,5.09148,5.08976,5.08976,17000000.0
2008-01-24 07:38:00,5.08989,5.09076,5.08989,5.09076,9000000.0
2008-01-24 07:39:00,5.09061,5.09061,5.08996,5.08996,12000000.0
2008-01-24 07:40:00,5.09023,5.09135,5.09013,5.09135,14000000.0
2008-01-24 07:41:00,5.09028,5.09168,5.09028,5.09168,14000000.0
2008-01-24 07:42:00,5.09102,5.09135,5.08984,5.08984,8000000.0
2008-01-24 07:43:00,5.09018,5.09125,5.08992,5.09125,15000000.0
2008-01-24 07:44:00,5.08991,5.09233,5.08991,5.09185,13000000.0
2008-01-24 07:45:00,5.09102,5.09209,5.09062,5.0909,19000000.0
2008-01-24 07:46:00,5.09007,5.09023,5.08987,5.08996,11000000.0
2008-01-24 07:47:00,5.09112,5.09166,5.09082,5.09123,16000000.0
2008-01-24 07:48:00,5.09159,5.09159,5.08995,5.09042,9000000.0
2008-01-24 07:49:00,5.09092,5.09167,5.08989,5.09167,11000000.0
2008-01-24 07:50:00,5.09067,5.09124,5.09015,5.091,11000000.0
2008-01-24 07:51:00,5.08993,5.09115,5.08993,5.09075,13000000.0
2008-01-24 07:52:00,5.09128,5.09165,5.0902,5.09095,14000000.0
2008-01-24 07:53:00,5.09083,5.09163,5.09071,5.09104,10000000.0
2008-01-24 07:54:00,5.09081,5.09145,5.09032,5.09062,17000000.0
2008-01-24 07:55:00,5.09072,5.09112,5.08969,5.08969,10000000.0
2008-01-24 07:56:00,5.09121,5.09126,5.08997,5.09029,11000000.0
2008-01-24 07:57:00,5.09011,5.09113,5.08979,5.09006,11000000.0
2008-01-24 07:58:00,5.09028,5.09149,5.09022,5.09034,24000000.0
2008-01-24 07:59:00,5.0907,5.09129,5.08994,5.09047,11000000.0
2008-01-24 08:00:00,5.09123,5.09123,5.08981,5.08981,14000000.0
2008-01-24 08:01:00,5.09041,5.09058,5.08926,5.09018,15000000.0
2008-01-24 08:02:00,5.09051,5.09056,5.08912,5.08912,16000000.0
2008-01-24 08:03:00,5.09039,5.09084,5.0898,5.08988,10000000.0
2008-01-24 08:04:00,5.0902,5.0912,5.08933,5.08933,13000000.0
2008-01-24 08:05:00,5.09051,5.09115,5.08986,5.09011,18000000.0
2008-01-24 08:06:00,5.09097,5.09136,5.08964,5.08964,14000000.0
2008-01-24 08:07:00,5.08963,5.08983,5.0895,5.0895,11000000.0
2008-01-24 08:08:00,5.09078,5.09097,5.08935,5.08986,19000000.0
2008-01-24 08:09:00,5.08993,5.09059,5.0893,5.09059,9000000.0
2008-01-24 08:10:00,5.08985,5.09016,5.08908,5.08908,8000000.0
2008-01-24 08:11:00,5.08976,5.09008,5.08911,5.08964,16000000.0
2008-01-24 08:12:00,5.08937,5.09039,5.08905,5.09015,16000000.0
2008-01-24 08:13:00,5.0899,5.09054,5.08924,5.08924,15000000.0
2008-01-24 08:14:00,5.09005,5.09066,5.0892,5.0892,15000000.0
2008-01-24 08:15:00,5.09009,5.09079,5.0896,5.09013,14000000.0
2008-01-24 08:16:00,5.09051,5.09051,5.08913,5.08936,14000000.0
2008-01-24 08:17:00,5.09044,5.09044,5.08865,5.08938,15000000.0
2008-01-24 08:18:00,5.08969,5.09005,5.08894,5.08923,11000000.0
2008-01-24 08:19:00,5.08869,5.08999,5.08869,5.08934,16000000.0
2008-01-24 08:20:00,5.08871,5.09029,5.08871,5.09029,17000000.0
2008-01-24 08:21:00,5.09011,5.09032,5.08905,5.09032,15000000.0
2008-01-24 08:22:00,5.08884,5.0901,5.08884,5.08937,8000000.0
2008-01-24 08:23:00,5.08935,5.08989,5.08914,5.08971,15000000.0
2008-01-24 08:24:00,5.09014,5.09026,5.08944,5.08978,8000000.0
2008-01-24 08:25:00,5.09036,5.09036,5.08912,5.08964,17000000.0
2008-01-24 08:26:00,5.08958,5.09057,5.08942,5.08975,14000000.0
2008-01-24 08:27:00,5.08949,5.09026,5.08949,5.08976,9000000.0
2008-01-24 08:28:00,5.08979,5.08998,5.08909,5.08944,11000000.0
2008-01-24 08:29:00,5.09027,5.09043,5.08899,5.09043,15000000.0
2008-01-24 08:30:00,5.08927,5.09026,5.08872,5.08872,10000000.0
2008-01-24 08:31:00,5.08989,5.09072,5.0894,5.09008,17000000.0
2008-01-24 08:32:00,5.09053,5.0907,5.0894,5.08985,20000000.0
2008-01-24 08:33:00,5.09099,5.09121,5.0901,5.09121,7000000.0
2008-01-24 08:34:00,5.08973,5.09131,5.08973,5.0905,8000000.0
2008-01-24 08:35:00,5.09076,5.09114,5.08981,5.09056,19000000.0
2008-01-24 08:36:00,5.09073,5.09205,5.09073,5.09138,14000000.0
2008-01-24 08:37:00,5.09158,5.09158,5.08983,5.09074,12000000.0
2008-01-24 08:38:00,5.09008,5.09112,5.08983,5.08989,13000000.0
2008-01-24 08:39:00,5.0899,5.09065,5.08947,5.08976,14000000.0
2008-01-24 08:40:00,5.08969,5.09021,5.08856,5.08856,12000000.0
2008-01-24 08:41:00,5.09068,5.09073,5.08897,5.08953,11000000.0
2008-01-24 08:42:00,5.08971,5.09046,5.08889,5.08934,18000000.0
2008-01-24 08:43:00,5.08944,5.0903,5.08881,5.0903,8000000.0
2008-01-24 08:44:00,5.08894,5.08964,5.08771,5.08912,12000000.0
2008-01-24 08:45:00,5.08882,5.08986,5.08776,5.08919,20000000.0
2008-01-24 08:46:00,5.08776,5.08862,5.08776,5.08844,10000000.0
2008-01-24 08:47:00,5.0885,5.08955,5.08804,5.08955,13000000.0
2008-01-24 08:48:00,5.08901,5.08978,5.08823,5.08885,16000000.0
2008-01-24 08:49:00,5.08976,5.08979,5.08805,5.08904,9000000.0
2008-01-24 08:50:00,5.08927,5.09044,5.08834,5.08914,17000000.0
2008-01-24 08:51:00,5.08983,5.09004,5.08918,5.09004,8000000.0
2008-01-24 08:52:00,5.08992,5.09044,5.08888,5.09005,20000000.0
2008-01-24 08:53:00,5.0896,5.09099,5.08887,5.08887,16000000.0
2008-01-24 08:54:00,5.09001,5.09047,5.08873,5.09047,15000000.0
2008-01-24 08:55:00,5.09037,5.09101,5.08936,5.09038,12000000.0
2008-01-24 08:56:00,5.09021,5.09092,5.0896,5.09042,14000000.0
2008-01-24 08:57:00,5.08997,5.09048,5.08841,5.08942,14000000.0
2008-01-24 08:58:00,5.08938,5.09062,5.08903,5.08927,15000000.0
2008-01-24 08:59:00,5.09028,5.09064,5.08944,5.08986,15000000.0
2008-01-24 09:00:00,5.08974,5.09146,5.08962,5.09122,14000000.0
2008-01-24 09:01:00,5.09123,5.09463,5.09123,5.09463,14000000.0
2008-01-24 09:02:00,5.09461,5.0947,5.09234,5.09358,17000000.0
2008-01-24 09:03:00,5.09443,5.0946,5.09318,5.09433,16000000.0
2008-01-24 09:04:00,5.09403,5.09426,5.09131,5.09211,10000000.0
2008-01-24 09:05:00,5.09282,5.09419,5.09178,5.09357,14000000.0
2008-01-24 09:06:00,5.09362,5.0954,5.09275,5.09531,14000000.0
2008-01-24 09:07:00,5.09522,5.0963,5.09464,5.0963,9000000.0
2008-01-24 09:08:00,5.09565,5.09735,5.09548,5.09548,17000000.0
2008-01-24 09:09:00,5.09585,5.09643,5.09447,5.09447,9000000.0
2008-01-24 09:10:00,5.09602,5.09649,5.09476,5.09649,12000000.0
2008-01-24 09:11:00,5.09609,5.0969,5.09508,5.09508,15000000.0
2008-01-24 09:12:00,5.09527,5.09628,5.09471,5.09558,14000000.0
2008-01-24 09:13:00,5.09602,5.09699,5.09504,5.09699,12000000.0
2008-01-24 09:14:00,5.09583,5.09779,5.09565,5.0971,13000000.0
2008-01-24 09:15:00,5.09762,5.09762,5.09563,5.09671,13000000.0
2008-01-24 09:16:00,5.09799,5.09819,5.0964,5.0964,10000000.0
2008-01-24 09:17:00,5.09739,5.09831,5.0968,5.09828,14000000.0
2008-01-24 09:18:00,5.09735,5.10012,5.09735,5.09784,16000000.0
2008-01-24 09:19:00,5.09961,5.09983,5.09822,5.09903,14000000.0
2008-01-24 09:20:00,5.09869,5.09947,5.09813,5.09847,11000000.0
2008-01-24 09:21:00,5.09828,5.09944,5.09792,5.09914,11000000.0
2008-01-24 09:22:00,5.09767,5.09991,5.09744,5.0986,18000000.0
2008-01-24 09:23:00,5.09801,5.09893,5.09693,5.09864,18000000.0
2008-01-24 09:24:00,5.09663,5.09903,5.09523,5.09523,18000000.0
2008-01-24 09:25:00,5.09443,5.09844,5.09443,5.0983,13000000.0
2008-01-24 09:26:00,5.09759,5.09813,5.09703,5.0981,13000000.0
2008-01-24 09:27:00,5.09719,5.09736,5.09604,5.0966,11000000.0
2008-01-24 09:28:00,5.09698,5.09809,5.09576,5.09602,12000000.0
2008-01-24 09:29:00,5.09688,5.09759,5.09583,5.09722,16000000.0
2008-01-24 09:30:00,5.09677,5.09707,5.09565,5.09701,11000000.0
2008-01-24 09:31:00,5.09568,5.09668,5.09467,5.09603,13000000.0
2008-01-24 09:32:00,5.09598,5.09768,5.09598,5.09612,14000000.0
2008-01-24 09:33:00,5.09653,5.09798,5.09653,5.09719,16000000.0
2008-01-24 09:34:00,5.09577,5.09767,5.09573,5.09679,13000000.0
2008-01-24 09:35:00,5.09675,5.09704,5.09512,5.09518,9000000.0
2008-01-24 09:36:00,5.09524,5.09648,5.09335,5.09359,7000000.0
2008-01-24 09:37:00,5.09612,5.09686,5.09199,5.09199,14000000.0
2008-01-24 09:38:00,5.09226,5.09512,5.09135,5.09264,18000000.0
2008-01-24 09:39:00,5.0921,5.09426,5.09143,5.09246,15000000.0
2008-01-24 09:40:00,5.09186,5.09338,5.09165,5.09267,10000000.0
2008-01-24 09:41:00,5.09183,5.09369,5.09183,5.09298,14000000.0
2008-01-24 09:42:00,5.09347,5.09398,5.09244,5.09261,18000000.0
2008-01-24 09:43:00,5.09383,5.09489,5.09279,5.09451,9000000.0
2008-01-24 09:44:00,5.09401,5.09561,5.09374,5.09558,10000000.0
2008-01-24 09:45:00,5.09417,5.09426,5.09313,5.09366,10000000.0
2008-01-24 09:46:00,5.09172,5.09484,5.09149,5.09484,14000000.0
2008-01-24 09:47:00,5.09224,5.09474,5.09224,5.09426,11000000.0
2008-01-24 09:48:00,5.09391,5.0955,5.09295,5.09389,10000000.0
2008-01-24 09:49:00,5.09247,5.09509,5.09247,5.093,13000000.0
2008-01-24 09:50:00,5.09556,5.09587,5.09304,5.09442,12000000.0
2008-01-24 09:51:00,5.09328,5.0965,5.0932,5.09404,18000000.0
2008-01-24 09:52:00,5.0963,5.097,5.09343,5.097,12000000.0
2008-01-24 09:53:00,5.09659,5.09747,5.0949,5.09549,18000000.0
2008-01-24 09:54:00,5.09689,5.09807,5.09473,5.09667,13000000.0
2008-01-24 09:55:00,5.09745,5.0988,5.09646,5.09773,14000000.0
2008-01-24 09:56:00,5.09903,5.10029,5.09777,5.10029,16000000.0
2008-01-24 09:57:00,5.10074,5.10074,5.09844,5.09984,17000000.0
2008-01-24 09:58:00,5.09899,5.10048,5.09806,5.09976,18000000.0
2008-01-24 09:59:00,5.10039,5.10039,5.09937,5.09949,7000000.0
2008-01-24 10:00:00,5.09964,5.10057,5.09861,5.10004,13000000.0
2008-01-24 10:01:00,5.09964,5.09977,5.09719,5.09719,15000000.0
2008-01-24 10:02:00,5.09822,5.0996,5.0939,5.0939,10000000.0
2008-01-24 10:03:00,5.09506,5.09946,5.09403,5.09516,15000000.0
2008-01-24 10:04:00,5.09429,5.0988,5.09066,5.09066,13000000.0
2008-01-24 10:05:00,5.09299,5.09737,5.0913,5.09291,16000000.0
2008-01-24 10:06:00,5.09224,5.09681,5.09132,5.09251,16000000.0
2008-01-24 10:07:00,5.09297,5.09779,5.09207,5.0923,24000000.0
2008-01-24 10:08:00,5.09358,5.09622,5.09231,5.0937,13000000.0
2008-01-24 10:09:00,5.09229,5.09314,5.09106,5.0924,17000000.0
2008-01-24 10:10:00,5.09236,5.09411,5.09191,5.09254,14000000.0
2008-01-24 10:11:00,5.09327,5.09363,5.09175,5.09277,14000000.0
2008-01-24 10:12:00,5.09116,5.09257,5.09055,5.0916,9000000.0
2008-01-24 10:13:00,5.09202,5.09203,5.09018,5.09018,13000000.0
2008-01-24 10:14:00,5.09155,5.09164,5.08982,5.09068,10000000.0
2008-01-24 10:15:00,5.09005,5.09094,5.0896,5.09072,19000000.0
2008-01-24 10:16:00,5.09095,5.09191,5.08973,5.09147,11000000.0
2008-01-24 10:17:00,5.09015,5.09235,5.0895,5.0895,13000000.0
2008-01-24 10:18:00,5.0911,5.09282,5.08933,5.09224,21000000.0
2008-01-24 10:19:00,5.09214,5.0954,5.09141,5.0954,12000000.0
2008-01-24 10:20:00,5.09364,5.09417,5.09201,5.09334,8000000.0
2008-01-24 10:21:00,5.09282,5.09569,5.09282,5.09447,17000000.0
2008-01-24 10:22:00,5.0934,5.0948,5.09268,5.09333,15000000.0
2008-01-24 10:23:00,5.09225,5.0938,5.09213,5.09342,11000000.0
2008-01-24 10:24:00,5.0924,5.09284,5.09072,5.09072,13000000.0
2008-01-24 10:25:00,5.09139,5.09287,5.09113,5.09167,14000000.0
2008-01-24 10:26:00,5.09053,5.09108,5.08992,5.0906,10000000.0
2008-01-24 10:27:00,5.09159,5.09202,5.09021,5.09145,9000000.0
2008-01-24 10:28:00,5.09072,5.09189,5.09057,5.09085,11000000.0
2008-01-24 10:29:00,5.09093,5.09245,5.09093,5.09209,19000000.0
2008-01-24 10:30:00,5.09061,5.09221,5.09061,5.09221,11000000.0
2008-01-24 10:31:00,5.09088,5.09223,5.09088,5.092,15000000.0
2008-01-24 10:32:00,5.09116,5.09146,5.0905,5.09064,9000000.0
2008-01-24 10:33:00,5.09185,5.09243,5.0901,5.09237,16000000.0
2008-01-24 10:34:00,5.09247,5.09316,5.09164,5.09316,11000000.0
2008-01-24 10:35:00,5.09185,5.09366,5.09185,5.09233,9000000.0
2008-01-24 10:36:00,5.09401,5.09447,5.0922,5.09447,13000000.0
2008-01-24 10:37:00,5.09339,5.09447,5.09112,5.09207,14000000.0
2008-01-24 10:38:00,5.09424,5.09426,5.0914,5.09186,7000000.0
2008-01-24 10:39:00,5.09229,5.09302,5.09071,5.09231,12000000.0
2008-01-24 10:40:00,5.09175,5.09245,5.09047,5.09165,17000000.0
2008-01-24 10:41:00,5.09104,5.09252,5.0902,5.09174,15000000.0
2008-01-24 10:42:00,5.09016,5.09188,5.09016,5.09188,13000000.0
2008-01-24 10:43:00,5.09137,5.09171,5.09019,5.09053,15000000.0
2008-01-24 10:44:00,5.0908,5.09219,5.08912,5.09219,11000000.0
2008-01-24 10:45:00,5.09113,5.09164,5.08955,5.09116,17000000.0
2008-01-24 10:46:00,5.09088,5.09108,5.0902,5.0902,9000000.0
2008-01-24 10:47:00,5.08904,5.09076,5.08904,5.09062,9000000.0
2008-01-24 10:48:00,5.08922,5.09155,5.08922,5.08944,11000000.0
2008-01-24 10:49:00,5.09258,5.09258,5.0888,5.08972,11000000.0
2008-01-24 10:50:00,5.08998,5.09176,5.08909,5.09041,16000000.0
2008-01-24 10:51:00,5.09062,5.09202,5.08909,5.09175,21000000.0
2008-01-24 10:52:00,5.09138,5.09143,5.08888,5.09079,8000000.0
2008-01-24 10:53:00,5.0915,5.09186,5.08894,5.08966,12000000.0
2008-01-24 10:54:00,5.08856,5.09142,5.08856,5.0893,16000000.0
2008-01-24 10:55:00,5.08975,5.0909,5.08904,5.08945,13000000.0
2008-01-24 10:56:00,5.09131,5.09131,5.08995,5.0912,16000000.0
2008-01-24 10:57:00,5.09026,5.09058,5.08962,5.09003,10000000.0
2008-01-24 10:58:00,5.08975,5.09057,5.08926,5.08954,12000000.0
2008-01-24 10:59:00,5.09003,5.09078,5.08946,5.09078,11000000.0
2008-01-24 11:00:00,5.08957,5.09044,5.08901,5.08901,13000000.0
2008-01-24 11:01:00,5.08903,5.08903,5.08701,5.08701,9000000.0
2008-01-24 11:02:00,5.08917,5.08957,5.08646,5.08675,8000000.0
2008-01-24 11:03:00,5.08902,5.08912,5.08584,5.08584,10000000.0
2008-01-24 11:04:00,5.0872,5.08861,5.08571,5.08762,12000000.0
2008-01-24 11:05:00,5.08636,5.08907,5.08602,5.08907,11000000.0
2008-01-24 11:06:00,5.08981,5.09033,5.08825,5.09033,8000000.0
2008-01-24 11:07:00,5.08971,5.09018,5.08905,5.08996,14000000.0
2008-01-24 11:08:00,5.08937,5.09037,5.08864,5.09028,18000000.0
2008-01-24 11:09:00,5.08955,5.0903,5.08793,5.08935,15000000.0
2008-01-24 11:10:00,5.08894,5.09062,5.08807,5.08897,12000000.0
2008-01-24 11:11:00,5.08887,5.09023,5.08695,5.08695,11000000.0
2008-01-24 11:12:00,5.08781,5.08927,5.0869,5.08829,8000000.0
2008-01-24 11:13:00,5.0876,5.08875,5.08655,5.08655,15000000.0
2008-01-24 11:14:00,5.08732,5.08858,5.08722,5.08776,13000000.0
2008-01-24 11:15:00,5.08672,5.08827,5.08641,5.08786,20000000.0
2008-01-24 11:16:00,5.08685,5.0889,5.08674,5.08784,15000000.0
2008-01-24 11:17:00,5.08717,5.08928,5.08671,5.08917,18000000.0
2008-01-24 11:18:00,5.08791,5.08899,5.0859,5.08593,20000000.0
2008-01-24 11:19:00,5.08855,5.08855,5.08674,5.08723,13000000.0
2008-01-24 11:20:00,5.08792,5.08901,5.08676,5.08771,20000000.0
2008-01-24 11:21:00,5.08888,5.08888,5.08694,5.08694,18000000.0
2008-01-24 11:22:00,5.08939,5.08987,5.08844,5.08899,18000000.0
2008-01-24 11:23:00,5.08964,5.08995,5.08869,5.08944,13000000.0
2008-01-24 11:24:00,5.08952,5.09003,5.08923,5.08944,9000000.0
2008-01-24 11:25:00,5.09015,5.09015,5.0884,5.0884,8000000.0
2008-01-24 11:26:00,5.08882,5.09009,5.08842,5.08886,8000000.0
2008-01-24 11:27:00,5.0887,5.0897,5.08848,5.08968,7000000.0
2008-01-24 11:28:00,5.08933,5.09024,5.08891,5.08921,14000000.0
2008-01-24 11:29:00,5.09025,5.09027,5.08768,5.08768,16000000.0
2008-01-24 11:30:00,5.08729,5.0903,5.08729,5.09019,7000000.0
2008-01-24 11:31:00,5.08885,5.09015,5.0881,5.09015,15000000.0
2008-01-24 11:32:00,5.08937,5.08937,5.08828,5.08865,10000000.0
2008-01-24 11:33:00,5.08837,5.08969,5.08754,5.08969,8000000.0
2008-01-24 11:34:00,5.08861,5.08939,5.08838,5.08939,11000000.0
2008-01-24 11:35:00,5.08932,5.08986,5.08845,5.08924,15000000.0
2008-01-24 11:36:00,5.08811,5.08939,5.08811,5.08934,14000000.0
2008-01-24 11:37:00,5.08858,5.08981,5.08825,5.08981,11000000.0
2008-01-24 11:38:00,5.08949,5.08969,5.08795,5.08795,12000000.0
2008-01-24 11:39:00,5.08735,5.08966,5.08733,5.08791,13000000.0
2008-01-24 11:40:00,5.08872,5.08908,5.08843,5.08843,8000000.0
2008-01-24 11:41:00,5.08756,5.09015,5.08756,5.09004,13000000.0
2008-01-24 11:42:00,5.08925,5.09077,5.0892,5.09006,18000000.0
2008-01-24 11:43:00,5.09006,5.09135,5.08973,5.09134,13000000.0
2008-01-24 11:44:00,5.09064,5.09165,5.08983,5.09014,14000000.0
2008-01-24 11:45:00,5.09126,5.09126,5.08963,5.08963,12000000.0
2008-01-24 11:46:00,5.09052,5.09079,5.08932,5.08932,14000000.0
2008-01-24 11:47:00,5.09021,5.09069,5.0896,5.08987,15000000.0
2008-01-24 11:48:00,5.09018,5.09133,5.08966,5.09133,9000000.0
2008-01-24 11:49:00,5.08951,5.09158,5.0894,5.0897,14000000.0
2008-01-24 11:50:00,5.09079,5.09134,5.08876,5.09109,17000000.0
2008-01-24 11:51:00,5.09149,5.09194,5.08947,5.08947,15000000.0
2008-01-24 11:52:00,5.09238,5.09266,5.09028,5.09248,15000000.0
2008-01-24 11:53:00,5.09191,5.09232,5.08889,5.09006,14000000.0
2008-01-24 11:54:00,5.08922,5.09136,5.08914,5.09047,9000000.0
2008-01-24 11:55:00,5.09182,5.09214,5.09095,5.09214,11000000.0
2008-01-24 11:56:00,5.09176,5.09234,5.09034,5.09197,13000000.0
2008-01-24 11:57:00,5.09131,5.09286,5.09103,5.09286,13000000.0
2008-01-24 11:58:00,5.092,5.09305,5.09115,5.09115,12000000.0
2008-01-24 11:59:00,5.0913,5.09213,5.09094,5.09126,12000000.0
2008-01-24 12:00:00,5.09187,5.09306,5.09084,5.09169,12000000.0
2008-01-24 12:01:00,5.09263,5.09263,5.0903,5.0903,22000000.0
2008-01-24 12:02:00,5.09164,5.09164,5.09008,5.0906,10000000.0
2008-01-24 12:03:00,5.08994,5.09215,5.08969,5.09002,18000000.0
2008-01-24 12:04:00,5.09009,5.09268,5.09009,5.09097,12000000.0
2008-01-24 12:05:00,5.09232,5.09232,5.09019,5.09059,15000000.0
2008-01-24 12:06:00,5.09054,5.09146,5.09054,5.09054,14000000.0
2008-01-24 12:07:00,5.09116,5.09161,5.09073,5.09094,15000000.0
2008-01-24 12:08:00,5.09127,5.09149,5.09049,5.09075,19000000.0
2008-01-24 12:09:00,5.0908,5.09168,5.0906,5.09168,12000000.0
2008-01-24 12:10:00,5.09171,5.09177,5.0902,5.09095,23000000.0
2008-01-24 12:11:00,5.0904,5.09126,5.08995,5.09076,21000000.0
2008-01-24 12:12:00,5.09108,5.09144,5.08995,5.09,9000000.0
2008-01-24 12:13:00,5.09036,5.091,5.08966,5.09082,13000000.0
2008-01-24 12:14:00,5.09118,5.09118,5.08996,5.091,15000000.0
2008-01-24 12:15:00,5.09059,5.09153,5.08964,5.09153,14000000.0
2008-01-24 12:16:00,5.09046,5.0914,5.08999,5.09097,16000000.0
2008-01-24 12:17:00,5.09158,5.09331,5.09158,5.09218,13000000.0
2008-01-24 12:18:00,5.09255,5.09283,5.09127,5.09155,9000000.0
2008-01-24 12:19:00,5.09267,5.09267,5.09058,5.09058,10000000.0
2008-01-24 12:20:00,5.0908,5.09203,5.09047,5.09183,7000000.0
2008-01-24 12:21:00,5.09101,5.09164,5.09003,5.09003,13000000.0
2008-01-24 12:22:00,5.09073,5.0934,5.09035,5.0934,10000000.0
2008-01-24 12:23:00,5.09289,5.09289,5.0918,5.09218,10000000.0
2008-01-24 12:24:00,5.09251,5.09251,5.09067,5.09118,12000000.0
2008-01-24 12:25:00,5.09108,5.09177,5.09092,5.09096,12000000.0
2008-01-24 12:26:00,5.09011,5.09141,5.09001,5.09004,20000000.0
2008-01-24 12:27:00,5.09117,5.09153,5.08986,5.09099,12000000.0
2008-01-24 12:28:00,5.09141,5.09204,5.091,5.09174,14000000.0
2008-01-24 12:29:00,5.09186,5.09256,5.09104,5.09256,10000000.0
2008-01-24 12:30:00,5.09165,5.0932,5.09165,5.09296,19000000.0
2008-01-24 12:31:00,5.09211,5.0927,5.09182,5.09236,11000000.0
2008-01-24 12:32:00,5.09205,5.09304,5.09158,5.09304,10000000.0
2008-01-24 12:33:00,5.09296,5.09314,5.09127,5.09296,15000000.0
2008-01-24 12:34:00,5.09194,5.0927,5.09079,5.09218,16000000.0
2008-01-24 12:35:00,5.09109,5.09198,5.09088,5.09141,10000000.0
2008-01-24 12:36:00,5.0913,5.09193,5.09054,5.09164,11000000.0
2008-01-24 12:37:00,5.09222,5.09222,5.0908,5.0921,10000000.0
2008-01-24 12:38:00,5.09227,5.09227,5.08998,5.08998,14000000.0
2008-01-24 12:39:00,5.09161,5.09212,5.09024,5.09139,14000000.0
2008-01-24 12:40:00,5.09103,5.09207,5.09045,5.09097,11000000.0
2008-01-24 12:41:00,5.09143,5.09169,5.09039,5.09169,12000000.0
2008-01-24 12:42:00,5.08965,5.09093,5.0889,5.08983,14000000.0
2008-01-24 12:43:00,5.08919,5.09008,5.08854,5.08958,15000000.0
2008-01-24 12:44:00,5.09027,5.09027,5.08838,5.08909,16000000.0
2008-01-24 12:45:00,5.08945,5.0904,5.08903,5.08996,10000000.0
2008-01-24 12:46:00,5.08898,5.08999,5.08868,5.08942,12000000.0
2008-01-24 12:47:00,5.0904,5.0904,5.08945,5.09036,13000000.0
2008-01-24 12:48:00,5.09026,5.09026,5.08829,5.08901,12000000.0
2008-01-24 12:49:00,5.08952,5.09002,5.0881,5.08988,14000000.0
2008-01-24 12:50:00,5.09015,5.09041,5.08903,5.09003,9000000.0
2008-01-24 12:51:00,5.08867,5.0895,5.08866,5.08917,10000000.0
2008-01-24 12:52:00,5.08908,5.08953,5.08838,5.08893,22000000.0
2008-01-24 12:53:00,5.08929,5.08966,5.08715,5.08881,14000000.0
2008-01-24 12:54:00,5.0869,5.08803,5.08642,5.0877,13000000.0
2008-01-24 12:55:00,5.08707,5.08734,5.08483,5.08584,21000000.0
2008-01-24 12:56:00,5.08411,5.08808,5.08325,5.08415,18000000.0
2008-01-24 12:57:00,5.08375,5.08375,5.0824,5.08297,7000000.0
2008-01-24 12:58:00,5.08422,5.08425,5.08232,5.08299,12000000.0
2008-01-24 12:59:00,5.0834,5.08353,5.08159,5.08159,18000000.0
2008-01-24 13:00:00,5.08296,5.08443,5.08157,5.08443,14000000.0
2008-01-24 13:01:00,5.08233,5.08414,5.08233,5.08271,11000000.0
2008-01-24 13:02:00,5.08398,5.08512,5.08325,5.0839,15000000.0
2008-01-24 13:03:00,5.08505,5.08544,5.0834,5.08432,15000000.0
2008-01-24 13:04:00,5.08355,5.0837,5.08154,5.08268,16000000.0
2008-01-24 13:05:00,5.08327,5.08348,5.08166,5.0819,9000000.0
2008-01-24 13:06:00,5.08242,5.08387,5.08236,5.08236,13000000.0
2008-01-24 13:07:00,5.08336,5.08388,5.08187,5.08388,13000000.0
2008-01-24 13:08:00,5.08309,5.08336,5.08154,5.08219,10000000.0
2008-01-24 13:09:00,5.08271,5.08271,5.08031,5.08059,15000000.0
2008-01-24 13:10:00,5.08048,5.08204,5.0797,5.07987,12000000.0
2008-01-24 13:11:00,5.08126,5.08198,5.07963,5.08105,12000000.0
2008-01-24 13:12:00,5.0795,5.08052,5.07885,5.07943,12000000.0
2008-01-24 13:13:00,5.0795,5.08098,5.07944,5.08084,11000000.0
2008-01-24 13:14:00,5.07948,5.08044,5.07918,5.08044,9000000.0
2008-01-24 13:15:00,5.07804,5.07951,5.07717,5.07717,15000000.0
2008-01-24 13:16:00,5.07879,5.07921,5.07476,5.07613,15000000.0
2008-01-24 13:17:00,5.07576,5.07612,5.07484,5.07512,17000000.0
2008-01-24 13:18:00,5.07503,5.07659,5.07464,5.07588,15000000.0
2008-01-24 13:19:00,5.07724,5.07765,5.07647,5.07659,15000000.0
2008-01-24 13:20:00,5.07634,5.07818,5.07634,5.07818,19000000.0
2008-01-24 13:21:00,5.07747,5.07841,5.07444,5.07444,10000000.0
2008-01-24 13:22:00,5.07482,5.07649,5.07301,5.07312,8000000.0
2008-01-24 13:23:00,5.07352,5.07389,5.07123,5.07313,15000000.0
2008-01-24 13:24:00,5.07276,5.07544,5.07276,5.07461,11000000.0
2008-01-24 13:25:00,5.07442,5.07491,5.07305,5.07401,9000000.0
2008-01-24 13:26:00,5.07433,5.07457,5.07325,5.07457,8000000.0
2008-01-24 13:27:00,5.0745,5.07485,5.07275,5.07322,15000000.0
2008-01-24 13:28:00,5.07252,5.07489,5.07147,5.07422,17000000.0
2008-01-24 13:29:00,5.07401,5.07418,5.07279,5.07353,11000000.0
2008-01-24 13:30:00,5.07359,5.07454,5.07216,5.07454,21000000.0
2008-01-24 13:31:00,5.07499,5.07579,5.07398,5.07554,11000000.0
2008-01-24 13:32:00,5.0757,5.07587,5.07493,5.07493,10000000.0
2008-01-24 13:33:00,5.07594,5.07691,5.07502,5.07691,8000000.0
2008-01-24 13:34:00,5.07701,5.07713,5.07574,5.07601,15000000.0
2008-01-24 13:35:00,5.07551,5.0769,5.07529,5.07632,13000000.0
2008-01-24 13:36:00,5.07571,5.07635,5.07484,5.07549,11000000.0
2008-01-24 13:37:00,5.0758,5.07642,5.07452,5.07452,8000000.0
2008-01-24 13:38:00,5.075,5.0765,5.07409,5.07631,13000000.0
2008-01-24 13:39:00,5.07691,5.07731,5.07487,5.07577,7000000.0
2008-01-24 13:40:00,5.07542,5.07801,5.07542,5.07786,12000000.0
2008-01-24 13:41:00,5.07779,5.07779,5.07572,5.07652,15000000.0
2008-01-24 13:42:00,5.07689,5.07726,5.07503,5.07567,22000000.0
2008-01-24 13:43:00,5.07581,5.07637,5.07332,5.07381,13000000.0
2008-01-24 13:44:00,5.07208,5.07412,5.07208,5.07249,14000000.0
2008-01-24 13:45:00,5.07309,5.07409,5.07256,5.07409,7000000.0
2008-01-24 13:46:00,5.07443,5.0752,5.07334,5.07413,11000000.0
2008-01-24 13:47:00,5.07304,5.07429,5.07211,5.07429,11000000.0
2008-01-24 13:48:00,5.07483,5.07483,5.0731,5.07383,14000000.0
2008-01-24 13:49:00,5.07335,5.07461,5.07297,5.07417,13000000.0
2008-01-24 13:50:00,5.07352,5.07483,5.07293,5.07383,12000000.0
2008-01-24 13:51:00,5.07299,5.07443,5.07288,5.07443,11000000.0
2008-01-24 13:52:00,5.07285,5.07367,5.07285,5.07358,9000000.0
2008-01-24 13:53:00,5.07442,5.07458,5.07308,5.07308,11000000.0
2008-01-24 13:54:00,5.07416,5.07463,5.07325,5.07463,17000000.0
2008-01-24 13:55:00,5.07397,5.07438,5.072,5.07283,22000000.0
2008-01-24 13:56:00,5.07293,5.07401,5.07217,5.07238,13000000.0
2008-01-24 13:57:00,5.0734,5.07388,5.07251,5.07376,19000000.0
2008-01-24 13:58:00,5.07271,5.07494,5.07271,5.07384,11000000.0
2008-01-24 13:59:00,5.0729,5.0737,5.07226,5.07226,7000000.0
2008-01-24 14:00:00,5.07313,5.07363,5.0717,5.07312,9000000.0
2008-01-24 14:01:00,5.07381,5.07422,5.07,5.07,7000000.0
2008-01-24 14:02:00,5.07052,5.0717,5.07001,5.07147,13000000.0
2008-01-24 14:03:00,5.07127,5.07127,5.06848,5.06848,17000000.0
2008-01-24 14:04:00,5.06859,5.07076,5.06819,5.07076,13000000.0
2008-01-24 14:05:00,5.06966,5.07,5.06881,5.06977,8000000.0
2008-01-24 14:06:00,5.0677,5.06976,5.06733,5.06843,10000000.0
2008-01-24 14:07:00,5.06687,5.06874,5.06687,5.06806,10000000.0
2008-01-24 14:08:00,5.0669,5.06806,5.0669,5.06728,14000000.0
2008-01-24 14:09:00,5.06794,5.06893,5.06656,5.06796,16000000.0
2008-01-24 14:10:00,5.06756,5.06944,5.06756,5.06883,12000000.0
2008-01-24 14:11:00,5.06903,5.0695,5.06812,5.06897,14000000.0
2008-01-24 14:12:00,5.06745,5.06886,5.06656,5.06656,13000000.0
2008-01-24 14:13:00,5.06729,5.06772,5.06656,5.06714,11000000.0
2008-01-24 14:14:00,5.06836,5.06922,5.06718,5.06798,14000000.0
2008-01-24 14:15:00,5.06793,5.06893,5.06769,5.06881,11000000.0
2008-01-24 14:16:00,5.06988,5.07049,5.06897,5.06927,11000000.0
2008-01-24 14:17:00,5.07087,5.07177,5.07019,5.07177,14000000.0
2008-01-24 14:18:00,5.07113,5.07224,5.07107,5.07224,11000000.0
2008-01-24 14:19:00,5.0734,5.07356,5.07182,5.07283,8000000.0
2008-01-24 14:20:00,5.07152,5.07396,5.07152,5.07396,10000000.0
2008-01-24 14:21:00,5.07387,5.07387,5.07189,5.07327,14000000.0
2008-01-24 14:22:00,5.07205,5.07297,5.07068,5.07218,17000000.0
2008-01-24 14:23:00,5.07157,5.07262,5.07126,5.07126,8000000.0
2008-01-24 14:24:00,5.07164,5.07317,5.07034,5.07034,16000000.0
2008-01-24 14:25:00,5.07254,5.0728,5.07075,5.07235,11000000.0
2008-01-24 14:26:00,5.07167,5.07227,5.07086,5.07122,14000000.0
2008-01-24 14:27:00,5.07164,5.0732,5.07132,5.0721,8000000.0
2008-01-24 14:28:00,5.07215,5.07291,5.07171,5.07227,11000000.0
2008-01-24 14:29:00,5.07318,5.07349,5.07167,5.07167,11000000.0
2008-01-24 14:30:00,5.07309,5.07322,5.07165,5.07322,14000000.0
2008-01-24 14:31:00,5.07201,5.07341,5.07165,5.07337,15000000.0
2008-01-24 14:32:00,5.07291,5.07349,5.0723,5.07281,9000000.0
2008-01-24 14:33:00,5.07232,5.07413,5.07193,5.074,12000000.0
2008-01-24 14:34:00,5.07209,5.07412,5.07209,5.07412,12000000.0
2008-01-24 14:35:00,5.0739,5.07392,5.07191,5.07191,18000000.0
2008-01-24 14:36:00,5.07289,5.0734,5.07147,5.07147,12000000.0
2008-01-24 14:37:00,5.07247,5.07247,5.07102,5.07221,12000000.0
2008-01-24 14:38:00,5.07089,5.0727,5.07089,5.07204,24000000.0
2008-01-24 14:39:00,5.07256,5.07286,5.0712,5.07178,12000000.0
2008-01-24 14:40:00,5.07108,5.07345,5.07108,5.07329,15000000.0
2008-01-24 14:41:00,5.07237,5.07317,5.071,5.07235,17000000.0
2008-01-24 14:42:00,5.07285,5.07296,5.0714,5.07294,15000000.0
2008-01-24 14:43:00,5.0735,5.07372,5.07289,5.07296,9000000.0
2008-01-24 14:44:00,5.0731,5.07383,5.07202,5.07202,7000000.0
2008-01-24 14:45:00,5.07378,5.07426,5.07165,5.07165,17000000.0
2008-01-24 14:46:00,5.07287,5.07402,5.07223,5.07368,14000000.0
2008-01-24 14:47:00,5.07494,5.07494,5.07301,5.0731,16000000.0
2008-01-24 14:48:00,5.07557,5.07557,5.0725,5.07485,12000000.0
2008-01-24 14:49:00,5.0763,5.0763,5.07308,5.07445,20000000.0
2008-01-24 14:50:00,5.07524,5.07587,5.07308,5.07415,12000000.0
2008-01-24 14:51:00,5.07453,5.07593,5.07262,5.0735,12000000.0
2008-01-24 14:52:00,5.07545,5.07545,5.0728,5.07361,22000000.0
2008-01-24 14:53:00,5.07196,5.07311,5.07102,5.07291,17000000.0
2008-01-24 14:54:00,5.07295,5.0744,5.07211,5.0744,14000000.0
2008-01-24 14:55:00,5.0746,5.0746,5.07275,5.07417,20000000.0
2008-01-24 14:56:00,5.07428,5.07608,5.0734,5.07455,22000000.0
2008-01-24 14:57:00,5.0738,5.07565,5.0738,5.07411,10000000.0
2008-01-24 14:58:00,5.07372,5.07606,5.07346,5.0742,17000000.0
2008-01-24 14:59:00,5.07594,5.07685,5.07412,5.07685,12000000.0
2008-01-24 15:00:00,5.07552,5.07673,5.07424,5.07576,14000000.0
2008-01-24 15:01:00,5.07438,5.07525,5.07321,5.07525,16000000.0
2008-01-24 15:02:00,5.07619,5.07651,5.07421,5.07559,13000000.0
2008-01-24 15:03:00,5.07612,5.07647,5.07447,5.07464,7000000.0
2008-01-24 15:04:00,5.07582,5.07627,5.07474,5.07551,12000000.0
2008-01-24 15:05:00,5.07557,5.07567,5.07402,5.07402,20000000.0
2008-01-24 15:06:00,5.07432,5.07602,5.07404,5.07602,9000000.0
2008-01-24 15:07:00,5.07536,5.07578,5.07426,5.07484,9000000.0
2008-01-24 15:08:00,5.07604,5.07703,5.07361,5.07703,14000000.0
2008-01-24 15:09:00,5.07386,5.07648,5.07329,5.07431,14000000.0
2008-01-24 15:10:00,5.07608,5.07672,5.07399,5.07423,15000000.0
2008-01-24 15:11:00,5.07571,5.07628,5.07399,5.07399,10000000.0
2008-01-24 15:12:00,5.0747,5.07603,5.07446,5.07583,10000000.0
2008-01-24 15:13:00,5.07616,5.07674,5.07467,5.07467,20000000.0
2008-01-24 15:14:00,5.07606,5.07718,5.07544,5.07544,10000000.0
2008-01-24 15:15:00,5.07686,5.07762,5.07564,5.07749,13000000.0
2008-01-24 15:16:00,5.07555,5.07688,5.07506,5.07684,11000000.0
2008-01-24 15:17:00,5.07709,5.07709,5.07544,5.07702,17000000.0
2008-01-24 15:18:00,5.07755,5.0778,5.07624,5.07778,11000000.0
2008-01-24 15:19:00,5.07597,5.07739,5.07555,5.07714,18000000.0
2008-01-24 15:20:00,5.07676,5.07745,5.07604,5.07604,14000000.0
2008-01-24 15:21:00,5.07671,5.07789,5.07606,5.07765,15000000.0
2008-01-24 15:22:00,5.07741,5.07815,5.07501,5.07501,8000000.0
2008-01-24 15:23:00,5.07456,5.07858,5.07456,5.07858,15000000.0
2008-01-24 15:24:00,5.07548,5.07894,5.07506,5.07894,12000000.0
2008-01-24 15:25:00,5.07896,5.07896,5.07539,5.07806,12000000.0
2008-01-24 15:26:00,5.07781,5.08072,5.07642,5.08072,15000000.0
2008-01-24 15:27:00,5.08093,5.08133,5.07676,5.0795,12000000.0
2008-01-24 15:28:00,5.08115,5.08118,5.07739,5.0794,12000000.0
2008-01-24 15:29:00,5.07743,5.07937,5.07681,5.07937,10000000.0
2008-01-24 15:30:00,5.08142,5.08213,5.07746,5.08043,12000000.0
2008-01-24 15:31:00,5.07931,5.08117,5.07722,5.07722,19000000.0
2008-01-24 15:32:00,5.07619,5.07819,5.07619,5.07784,7000000.0
2008-01-24 15:33:00,5.07829,5.07829,5.07572,5.07628,7000000.0
2008-01-24 15:34:00,5.07582,5.07688,5.07522,5.07688,12000000.0
2008-01-24 15:35:00,5.07591,5.07656,5.07428,5.07428,17000000.0
2008-01-24 15:36:00,5.07537,5.07613,5.07487,5.07613,11000000.0
2008-01-24 15:37:00,5.07584,5.07635,5.07506,5.07596,14000000.0
2008-01-24 15:38:00,5.07698,5.07698,5.07472,5.07653,20000000.0
2008-01-24 15:39:00,5.07726,5.07742,5.07572,5.07636,8000000.0
2008-01-24 15:40:00,5.07557,5.07674,5.07523,5.07666,11000000.0
2008-01-24 15:41:00,5.07627,5.07705,5.07589,5.07699,10000000.0
2008-01-24 15:42:00,5.07751,5.07785,5.0758,5.07785,13000000.0
2008-01-24 15:43:00,5.07745,5.07789,5.076,5.07672,14000000.0
2008-01-24 15:44:00,5.07776,5.07776,5.07514,5.076,8000000.0
2008-01-24 15:45:00,5.07582,5.07608,5.07446,5.07593,10000000.0
2008-01-24 15:46:00,5.07353,5.07614,5.07315,5.07388,12000000.0
2008-01-24 15:47:00,5.07293,5.07684,5.07293,5.07505,18000000.0
2008-01-24 15:48:00,5.07564,5.07681,5.07368,5.07451,9000000.0
2008-01-24 15:49:00,5.07397,5.07631,5.0726,5.0739,14000000.0
2008-01-24 15:50:00,5.07365,5.07554,5.07056,5.07265,18000000.0
2008-01-24 15:51:00,5.07072,5.0745,5.07072,5.0723,8000000.0
2008-01-24 15:52:00,5.07177,5.07567,5.07128,5.07306,11000000.0
2008-01-24 15:53:00,5.07841,5.07841,5.07112,5.07334,15000000.0
2008-01-24 15:54:00,5.07265,5.07602,5.07265,5.07308,9000000.0
2008-01-24 15:55:00,5.07636,5.0773,5.07389,5.07414,9000000.0
2008-01-24 15:56:00,5.07655,5.07752,5.07192,5.07192,11000000.0
2008-01-24 15:57:00,5.07726,5.07794,5.07152,5.07261,15000000.0
2008-01-24 15:58:00,5.07797,5.07801,5.07156,5.07251,13000000.0
2008-01-24 15:59:00,5.07779,5.07843,5.07119,5.07119,15000000.0
2008-01-24 16:00:00,5.07337,5.07839,5.07033,5.07033,11000000.0
2008-01-24 16:01:00,5.07239,5.07676,5.06922,5.06982,14000000.0
2008-01-24 16:02:00,5.06883,5.07731,5.06863,5.07046,11000000.0
2008-01-24 16:03:00,5.07103,5.07557,5.06961,5.06961,8000000.0
2008-01-24 16:04:00,5.07054,5.07446,5.06793,5.06793,8000000.0
2008-01-24 16:05:00,5.06687,5.06838,5.06442,5.06442,8000000.0
2008-01-24 16:06:00,5.06448,5.06535,5.06311,5.06462,16000000.0
2008-01-24 16:07:00,5.06499,5.0656,5.06232,5.0656,18000000.0
2008-01-24 16:08:00,5.06403,5.06505,5.06371,5.06467,14000000.0
2008-01-24 16:09:00,5.06613,5.07461,5.06555,5.06573,12000000.0
2008-01-24 16:10:00,5.06437,5.06488,5.06323,5.06488,10000000.0
2008-01-24 16:11:00,5.06558,5.07437,5.06364,5.06364,13000000.0
2008-01-24 16:12:00,5.06427,5.0722,5.06229,5.06327,16000000.0
2008-01-24 16:13:00,5.06631,5.07106,5.06459,5.06464,7000000.0
2008-01-24 16:14:00,5.06526,5.07298,5.06489,5.06555,16000000.0
2008-01-24 16:15:00,5.06359,5.06528,5.06358,5.06528,15000000.0
2008-01-24 16:16:00,5.0651,5.07391,5.0651,5.06756,17000000.0
2008-01-24 16:17:00,5.06628,5.07224,5.06583,5.06748,10000000.0
2008-01-24 16:18:00,5.06837,5.07132,5.06703,5.06751,10000000.0
2008-01-24 16:19:00,5.06675,5.07417,5.06612,5.06778,12000000.0
2008-01-24 16:20:00,5.068,5.07183,5.06659,5.06659,11000000.0
2008-01-24 16:21:00,5.0648,5.07275,5.06471,5.06575,8000000.0
2008-01-24 16:22:00,5.06639,5.07402,5.06387,5.06471,16000000.0
2008-01-24 16:23:00,5.06693,5.07162,5.06552,5.06552,11000000.0
2008-01-24 16:24:00,5.06562,5.07319,5.06538,5.06584,14000000.0
2008-01-24 16:25:00,5.06583,5.07369,5.06369,5.06699,13000000.0
2008-01-24 16:26:00,5.06497,5.07302,5.06497,5.0662,16000000.0
2008-01-24 16:27:00,5.06691,5.07402,5.06538,5.06538,20000000.0
2008-01-24 16:28:00,5.06436,5.07259,5.06436,5.06513,12000000.0
2008-01-24 16:29:00,5.06323,5.06323,5.05907,5.06048,13000000.0
2008-01-24 16:30:00,5.05909,5.06116,5.05891,5.06005,17000000.0
2008-01-24 16:31:00,5.06247,5.07167,5.06159,5.06294,13000000.0
2008-01-24 16:32:00,5.06087,5.06087,5.05722,5.05859,10000000.0
2008-01-24 16:33:00,5.05787,5.06,5.0559,5.0565,15000000.0
2008-01-24 16:34:00,5.05616,5.05796,5.05545,5.05796,9000000.0
2008-01-24 16:35:00,5.05864,5.06943,5.05862,5.06013,18000000.0
2008-01-24 16:36:00,5.05757,5.05996,5.05757,5.05985,8000000.0
2008-01-24 16:37:00,5.06054,5.07029,5.06054,5.06203,22000000.0
2008-01-24 16:38:00,5.06222,5.06999,5.06029,5.06029,14000000.0
2008-01-24 16:39:00,5.06021,5.06719,5.05868,5.05897,14000000.0
2008-01-24 16:40:00,5.06283,5.06931,5.06109,5.06166,17000000.0
2008-01-24 16:41:00,5.06116,5.06137,5.05958,5.06137,9000000.0
2008-01-24 16:42:00,5.06173,5.06927,5.06173,5.0624,13000000.0
2008-01-24 16:43:00,5.06046,5.07006,5.06046,5.06286,13000000.0
2008-01-24 16:44:00,5.06249,5.06707,5.06234,5.06382,11000000.0
2008-01-24 16:45:00,5.0636,5.07111,5.06141,5.06141,18000000.0
2008-01-24 16:46:00,5.06175,5.06175,5.06059,5.06109,11000000.0
2008-01-24 16:47:00,5.06152,5.06919,5.06152,5.06228,15000000.0
2008-01-24 16:48:00,5.06071,5.06697,5.06053,5.06213,7000000.0
2008-01-24 16:49:00,5.06281,5.06912,5.06165,5.06165,16000000.0
2008-01-24 16:50:00,5.06383,5.0701,5.06227,5.0701,9000000.0
2008-01-24 16:51:00,5.06268,5.06951,5.05866,5.05866,22000000.0
2008-01-24 16:52:00,5.05858,5.05984,5.05811,5.0596,11000000.0
2008-01-24 16:53:00,5.0604,5.0604,5.05844,5.05844,12000000.0
2008-01-24 16:54:00,5.05959,5.0675,5.059,5.06231,17000000.0
2008-01-24 16:55:00,5.06021,5.06742,5.05943,5.05943,15000000.0
2008-01-24 16:56:00,5.06034,5.06595,5.05984,5.06288,11000000.0
2008-01-24 16:57:00,5.06323,5.06573,5.06194,5.06237,8000000.0
2008-01-24 16:58:00,5.06183,5.06706,5.06109,5.06195,12000000.0
2008-01-24 16:59:00,5.06353,5.06796,5.06164,5.06164,15000000.0
2008-01-24 17:00:00,5.06377,5.06581,5.06148,5.06148,10000000.0
2008-01-24 17:01:00,5.06048,5.0667,5.05979,5.0625,10000000.0
2008-01-24 17:02:00,5.06035,5.06465,5.05977,5.06065,8000000.0
2008-01-24 17:03:00,5.05918,5.06456,5.05839,5.05839,11000000.0
2008-01-24 17:04:00,5.05912,5.06393,5.0585,5.05863,10000000.0
2008-01-24 17:05:00,5.06048,5.06371,5.05836,5.05836,18000000.0
2008-01-24 17:06:00,5.06537,5.06537,5.05969,5.06007,9000000.0
2008-01-24 17:07:00,5.06409,5.06409,5.05873,5.05873,20000000.0
2008-01-24 17:08:00,5.064,5.06448,5.05766,5.05766,11000000.0
2008-01-24 17:09:00,5.05882,5.06361,5.05491,5.05491,14000000.0
2008-01-24 17:10:00,5.05243,5.06196,5.05221,5.05565,10000000.0
2008-01-24 17:11:00,5.05685,5.06256,5.05188,5.05188,12000000.0
2008-01-24 17:12:00,5.05388,5.05925,5.0533,5.05481,7000000.0
2008-01-24 17:13:00,5.05551,5.06072,5.05318,5.05406,13000000.0
2008-01-24 17:14:00,5.05493,5.06101,5.05405,5.05832,13000000.0
2008-01-24 17:15:00,5.05741,5.06184,5.05665,5.05998,12000000.0
2008-01-24 17:16:00,5.06009,5.06281,5.05861,5.06281,13000000.0
2008-01-24 17:17:00,5.05887,5.06408,5.0575,5.05975,12000000.0
2008-01-24 17:18:00,5.05798,5.06316,5.05793,5.05809,15000000.0
2008-01-24 17:19:00,5.06263,5.06367,5.05899,5.05899,10000000.0
2008-01-24 17:20:00,5.06498,5.0651,5.05794,5.06477,13000000.0
2008-01-24 17:21:00,5.05938,5.06431,5.05805,5.06036,17000000.0
2008-01-24 17:22:00,5.06087,5.06546,5.06077,5.06147,15000000.0
2008-01-24 17:23:00,5.05791,5.06369,5.05736,5.05736,10000000.0
2008-01-24 17:24:00,5.05837,5.06413,5.05789,5.05832,17000000.0
2008-01-24 17:25:00,5.05737,5.06349,5.05591,5.05591,11000000.0
2008-01-24 17:26:00,5.05665,5.06194,5.05559,5.05811,12000000.0
2008-01-24 17:27:00,5.0594,5.06293,5.0575,5.06293,9000000.0
2008-01-24 17:28:00,5.05646,5.06223,5.05442,5.05564,16000000.0
2008-01-24 17:29:00,5.06205,5.06205,5.05706,5.05706,9000000.0
2008-01-24 17:30:00,5.05614,5.06284,5.05589,5.0586,11000000.0
2008-01-24 17:31:00,5.06288,5.06387,5.05829,5.05906,13000000.0
2008-01-24 17:32:00,5.05938,5.06265,5.05803,5.05889,13000000.0
2008-01-24 17:33:00,5.06064,5.06268,5.05936,5.06107,11000000.0
2008-01-24 17:34:00,5.06235,5.06438,5.05981,5.0632,12000000.0
2008-01-24 17:35:00,5.05901,5.06241,5.05898,5.05927,13000000.0
2008-01-24 17:36:00,5.05959,5.06216,5.0584,5.05911,14000000.0
2008-01-24 17:37:00,5.05786,5.05948,5.05719,5.05727,10000000.0
2008-01-24 17:38:00,5.05834,5.05934,5.05786,5.05832,7000000.0
2008-01-24 17:39:00,5.05871,5.06085,5.05746,5.05807,16000000.0
2008-01-24 17:40:00,5.0584,5.0598,5.05685,5.05746,17000000.0
2008-01-24 17:41:00,5.05962,5.05962,5.05685,5.05797,16000000.0
2008-01-24 17:42:00,5.05747,5.05768,5.05474,5.05744,16000000.0
2008-01-24 17:43:00,5.05609,5.05754,5.05517,5.05607,17000000.0
2008-01-24 17:44:00,5.05559,5.05725,5.05526,5.05526,8000000.0
2008-01-24 17:45:00,5.05603,5.05765,5.05561,5.05765,11000000.0
2008-01-24 17:46:00,5.05717,5.05908,5.05658,5.05908,9000000.0
2008-01-24 17:47:00,5.05964,5.05965,5.05778,5.05898,19000000.0
2008-01-24 17:48:00,5.05871,5.05893,5.05745,5.05845,16000000.0
2008-01-24 17:49:00,5.05986,5.06018,5.05665,5.05665,15000000.0
2008-01-24 17:50:00,5.05754,5.05897,5.05742,5.05821,11000000.0
2008-01-24 17:51:00,5.05594,5.05861,5.05577,5.05757,9000000.0
2008-01-24 17:52:00,5.05774,5.05885,5.05541,5.05623,11000000.0
2008-01-24 17:53:00,5.05471,5.05859,5.05471,5.05473,9000000.0
2008-01-24 17:54:00,5.06009,5.06045,5.05616,5.05767,10000000.0
2008-01-24 17:55:00,5.05515,5.06125,5.05505,5.0567,10000000.0
2008-01-24 17:56:00,5.05533,5.06027,5.05533,5.06027,16000000.0
2008-01-24 17:57:00,5.05667,5.06119,5.05604,5.05701,14000000.0
2008-01-24 17:58:00,5.05819,5.06068,5.05746,5.05783,24000000.0
2008-01-24 17:59:00,5.05998,5.06059,5.05774,5.06029,11000000.0
2008-01-24 18:00:00,5.05998,5.06078,5.05819,5.06053,10000000.0
2008-01-24 18:01:00,5.05847,5.06012,5.05736,5.06012,14000000.0
2008-01-24 18:02:00,5.05953,5.05989,5.05775,5.05854,12000000.0
2008-01-24 18:03:00,5.05788,5.0604,5.05745,5.05791,17000000.0
2008-01-24 18:04:00,5.05846,5.06105,5.0576,5.05862,15000000.0
2008-01-24 18:05:00,5.0576,5.061,5.0576,5.05997,15000000.0
2008-01-24 18:06:00,5.05981,5.06122,5.05841,5.0594,15000000.0
2008-01-24 18:07:00,5.05963,5.06078,5.05875,5.05959,16000000.0
2008-01-24 18:08:00,5.0583,5.06041,5.05803,5.05973,16000000.0
2008-01-24 18:09:00,5.05952,5.05971,5.05737,5.05877,12000000.0
2008-01-24 18:10:00,5.05915,5.06013,5.05595,5.05595,17000000.0
2008-01-24 18:11:00,5.05711,5.05883,5.05665,5.05774,16000000.0
2008-01-24 18:12:00,5.0582,5.05979,5.05495,5.05687,13000000.0
2008-01-24 18:13:00,5.05481,5.05905,5.05481,5.05657,17000000.0
2008-01-24 18:14:00,5.05979,5.06034,5.05566,5.05649,13000000.0
2008-01-24 18:15:00,5.05548,5.05855,5.05446,5.05534,13000000.0
2008-01-24 18:16:00,5.05516,5.05936,5.05466,5.05466,15000000.0
2008-01-24 18:17:00,5.05513,5.05939,5.0551,5.0551,16000000.0
2008-01-24 18:18:00,5.05528,5.06006,5.05456,5.05456,18000000.0
2008-01-24 18:19:00,5.06101,5.06101,5.05509,5.06035,12000000.0
2008-01-24 18:20:00,5.05531,5.06116,5.05424,5.05484,16000000.0
2008-01-24 18:21:00,5.05354,5.0602,5.05354,5.05593,19000000.0
2008-01-24 18:22:00,5.05542,5.05965,5.05542,5.05591,20000000.0
2008-01-24 18:23:00,5.05478,5.05953,5.05478,5.05953,16000000.0
2008-01-24 18:24:00,5.05679,5.06011,5.05589,5.05662,14000000.0
2008-01-24 18:25:00,5.05626,5.05911,5.05545,5.05549,18000000.0
2008-01-24 18:26:00,5.0568,5.05868,5.05585,5.05645,9000000.0
2008-01-24 18:27:00,5.05978,5.05998,5.05328,5.05504,16000000.0
2008-01-24 18:28:00,5.05536,5.05826,5.05414,5.05826,11000000.0
2008-01-24 18:29:00,5.05436,5.05694,5.05177,5.05243,15000000.0
2008-01-24 18:30:00,5.05636,5.05707,5.05094,5.0513,14000000.0
2008-01-24 18:31:00,5.05196,5.05231,5.04971,5.05203,19000000.0
2008-01-24 18:32:00,5.05163,5.05385,5.05142,5.05355,13000000.0
2008-01-24 18:33:00,5.05335,5.05354,5.05182,5.05285,13000000.0
2008-01-24 18:34:00,5.05274,5.0532,5.05176,5.05217,9000000.0
2008-01-24 18:35:00,5.05145,5.05326,5.05145,5.0525,14000000.0
2008-01-24 18:36:00,5.05194,5.05375,5.05194,5.05363,12000000.0
2008-01-24 18:37:00,5.05315,5.0536,5.05178,5.05307,13000000.0
2008-01-24 18:38:00,5.05364,5.05465,5.05186,5.05211,17000000.0
2008-01-24 18:39:00,5.05354,5.05354,5.0519,5.05315,18000000.0
2008-01-24 18:40:00,5.05242,5.05384,5.0524,5.05384,14000000.0
2008-01-24 18:41:00,5.05216,5.05396,5.05216,5.05352,18000000.0
2008-01-24 18:42:00,5.05349,5.0542,5.05217,5.05258,14000000.0
2008-01-24 18:43:00,5.05267,5.05318,5.05159,5.05242,14000000.0
2008-01-24 18:44:00,5.05337,5.05345,5.05162,5.05344,12000000.0
2008-01-24 18:45:00,5.0525,5.05395,5.05183,5.05183,17000000.0
2008-01-24 18:46:00,5.051,5.05311,5.05086,5.05311,15000000.0
2008-01-24 18:47:00,5.0522,5.05221,5.05102,5.05213,16000000.0
2008-01-24 18:48:00,5.05224,5.0526,5.05057,5.05231,11000000.0
2008-01-24 18:49:00,5.05253,5.05322,5.05105,5.05191,8000000.0
2008-01-24 18:50:00,5.05145,5.05319,5.05001,5.05135,16000000.0
2008-01-24 18:51:00,5.05011,5.05161,5.04806,5.05031,19000000.0
2008-01-24 18:52:00,5.04987,5.05149,5.04977,5.05056,10000000.0
2008-01-24 18:53:00,5.05159,5.05175,5.04983,5.04983,10000000.0
2008-01-24 18:54:00,5.05015,5.05187,5.05013,5.05106,11000000.0
2008-01-24 18:55:00,5.05299,5.05299,5.05055,5.05121,8000000.0
2008-01-24 18:56:00,5.05191,5.05191,5.05018,5.05023,16000000.0
2008-01-24 18:57:00,5.05192,5.05246,5.05079,5.05109,8000000.0
2008-01-24 18:58:00,5.04963,5.05123,5.04911,5.05084,13000000.0
2008-01-24 18:59:00,5.0499,5.05129,5.04983,5.05018,17000000.0
2008-01-24 19:00:00,5.05135,5.0515,5.05017,5.0515,13000000.0
2008-01-24 19:01:00,5.05066,5.05197,5.05058,5.05197,12000000.0
2008-01-24 19:02:00,5.05211,5.05267,5.05109,5.05215,16000000.0
2008-01-24 19:03:00,5.05108,5.05248,5.05084,5.05238,17000000.0
2008-01-24 19:04:00,5.05123,5.05252,5.05085,5.05106,12000000.0
2008-01-24 19:05:00,5.05136,5.05303,5.05,5.05178,17000000.0
2008-01-24 19:06:00,5.05177,5.05265,5.05128,5.05232,7000000.0
2008-01-24 19:07:00,5.05316,5.05322,5.05074,5.05074,20000000.0
2008-01-24 19:08:00,5.05266,5.0532,5.05117,5.05187,21000000.0
2008-01-24 19:09:00,5.05211,5.05244,5.05112,5.05195,16000000.0
2008-01-24 19:10:00,5.05229,5.05286,5.05037,5.05037,14000000.0
2008-01-24 19:11:00,5.05066,5.05243,5.05066,5.05159,12000000.0
2008-01-24 19:12:00,5.05038,5.05221,5.05038,5.05156,18000000.0
2008-01-24 19:13:00,5.05139,5.05298,5.05118,5.05298,14000000.0
2008-01-24 19:14:00,5.05119,5.05339,5.05119,5.05145,18000000.0
2008-01-24 19:15:00,5.05238,5.05305,5.052,5.052,9000000.0
2008-01-24 19:16:00,5.05327,5.05339,5.05211,5.05339,12000000.0
2008-01-24 19:17:00,5.05186,5.05351,5.05186,5.05283,14000000.0
2008-01-24 19:18:00,5.05262,5.05403,5.05186,5.05391,16000000.0
2008-01-24 19:19:00,5.05361,5.05361,5.05245,5.05261,7000000.0
2008-01-24 19:20:00,5.05281,5.05355,5.05158,5.052,8000000.0
2008-01-24 19:21:00,5.05168,5.05255,5.05088,5.05224,18000000.0
2008-01-24 19:22:00,5.05095,5.05236,5.05031,5.05031,9000000.0
2008-01-24 19:23:00,5.05102,5.05132,5.05008,5.05132,10000000.0
2008-01-24 19:24:00,5.0521,5.05218,5.05108,5.05216,11000000.0
2008-01-24 19:25:00,5.05227,5.05227,5.05073,5.05185,17000000.0
2008-01-24 19:26:00,5.05025,5.05312,5.05025,5.05309,11000000.0
2008-01-24 19:27:00,5.05412,5.05571,5.05398,5.05562,13000000.0
2008-01-24 19:28:00,5.05591,5.05591,5.0546,5.05555,10000000.0
2008-01-24 19:29:00,5.05398,5.05571,5.05398,5.05437,11000000.0
2008-01-24 19:30:00,5.05571,5.05571,5.05434,5.05489,12000000.0
2008-01-24 19:31:00,5.05423,5.05545,5.0541,5.05545,8000000.0
2008-01-24 19:32:00,5.05393,5.05524,5.05371,5.05426,11000000.0
2008-01-24 19:33:00,5.05438,5.05479,5.05315,5.05459,13000000.0
2008-01-24 19:34:00,5.05369,5.05454,5.05301,5.05346,12000000.0
2008-01-24 19:35:00,5.05365,5.0544,5.05289,5.05386,13000000.0
2008-01-24 19:36:00,5.05429,5.05555,5.05343,5.05505,12000000.0
2008-01-24 19:37:00,5.05426,5.055,5.05362,5.05402,8000000.0
2008-01-24 19:38:00,5.05482,5.05494,5.05339,5.05355,20000000.0
2008-01-24 19:39:00,5.05521,5.05521,5.05342,5.05382,11000000.0
2008-01-24 19:40:00,5.05391,5.05493,5.05357,5.05471,11000000.0
2008-01-24 19:41:00,5.05443,5.0548,5.05384,5.0548,9000000.0
2008-01-24 19:42:00,5.05343,5.05486,5.05343,5.05479,10000000.0
2008-01-24 19:43:00,5.05477,5.05516,5.05345,5.05473,14000000.0
2008-01-24 19:44:00,5.05467,5.05614,5.05425,5.05472,15000000.0
2008-01-24 19:45:00,5.055,5.05557,5.05369,5.05369,12000000.0
2008-01-24 19:46:00,5.05501,5.05518,5.05418,5.0546,11000000.0
2008-01-24 19:47:00,5.05384,5.0546,5.05311,5.0536,10000000.0
2008-01-24 19:48:00,5.05361,5.05398,5.05261,5.05268,9000000.0
2008-01-24 19:49:00,5.05276,5.05291,5.05182,5.05212,16000000.0
2008-01-24 19:50:00,5.05353,5.05359,5.05192,5.05337,10000000.0
2008-01-24 19:51:00,5.0533,5.05374,5.0525,5.05351,11000000.0
2008-01-24 19:52:00,5.05288,5.05326,5.05208,5.05287,19000000.0
2008-01-24 19:53:00,5.05238,5.05276,5.05033,5.05033,19000000.0
2008-01-24 19:54:00,5.05128,5.05191,5.05041,5.05058,14000000.0
2008-01-24 19:55:00,5.05139,5.05139,5.04941,5.04941,16000000.0
2008-01-24 19:56:00,5.05086,5.05125,5.04954,5.05079,12000000.0
2008-01-24 19:57:00,5.04941,5.05091,5.04941,5.04995,14000000.0
2008-01-24 19:58:00,5.05027,5.05092,5.049,5.05027,13000000.0
2008-01-24 19:59:00,5.05163,5.05202,5.04981,5.05086,10000000.0
2008-01-24 20:00:00,5.05221,5.05296,5.05113,5.05263,15000000.0
2008-01-24 20:01:00,5.05159,5.05188,5.05025,5.05116,14000000.0
2008-01-24 20:02:00,5.05239,5.05239,5.0507,5.05108,8000000.0
2008-01-24 20:03:00,5.05121,5.052,5.05006,5.05006,13000000.0
2008-01-24 20:04:00,5.05199,5.05231,5.05056,5.05085,12000000.0
2008-01-24 20:05:00,5.05221,5.05233,5.05053,5.05079,11000000.0
2008-01-24 20:06:00,5.05268,5.05276,5.05083,5.05174,10000000.0
2008-01-24 20:07:00,5.05203,5.05228,5.05094,5.05175,13000000.0
2008-01-24 20:08:00,5.05194,5.05331,5.05145,5.05296,16000000.0
2008-01-24 20:09:00,5.05377,5.05414,5.05249,5.05249,17000000.0
2008-01-24 20:10:00,5.05359,5.05374,5.05255,5.05374,10000000.0
2008-01-24 20:11:00,5.05185,5.05307,5.05151,5.05201,13000000.0
2008-01-24 20:12:00,5.05104,5.05271,5.05056,5.05083,15000000.0
2008-01-24 20:13:00,5.05009,5.05031,5.04858,5.04858,13000000.0
2008-01-24 20:14:00,5.04911,5.04988,5.0488,5.04988,8000000.0
2008-01-24 20:15:00,5.0498,5.04993,5.04899,5.0496,10000000.0
2008-01-24 20:16:00,5.04901,5.04901,5.0463,5.04835,14000000.0
2008-01-24 20:17:00,5.0474,5.04933,5.0474,5.04917,13000000.0
2008-01-24 20:18:00,5.04914,5.04965,5.04862,5.04875,7000000.0
2008-01-24 20:19:00,5.04906,5.05015,5.04864,5.04934,11000000.0
2008-01-24 20:20:00,5.04961,5.05124,5.04929,5.04983,19000000.0
2008-01-24 20:21:00,5.04904,5.05024,5.0487,5.04938,11000000.0
2008-01-24 20:22:00,5.05099,5.05099,5.04909,5.04953,11000000.0
2008-01-24 20:23:00,5.04919,5.05072,5.04919,5.05072,13000000.0
2008-01-24 20:24:00,5.04933,5.05071,5.04926,5.04926,9000000.0
2008-01-24 20:25:00,5.04943,5.05081,5.04943,5.05004,18000000.0
2008-01-24 20:26:00,5.0498,5.05071,5.04958,5.04989,7000000.0
2008-01-24 20:27:00,5.04925,5.05058,5.04921,5.05003,9000000.0
2008-01-24 20:28:00,5.05053,5.0508,5.04962,5.05031,13000000.0
2008-01-24 20:29:00,5.04945,5.05123,5.04945,5.05123,14000000.0
2008-01-24 20:30:00,5.04992,5.05118,5.04992,5.05047,16000000.0
2008-01-24 20:31:00,5.05144,5.05144,5.04984,5.05102,22000000.0
2008-01-24 20:32:00,5.05102,5.05102,5.0491,5.04938,12000000.0
2008-01-24 20:33:00,5.04913,5.04994,5.04866,5.04906,13000000.0
2008-01-24 20:34:00,5.04928,5.04976,5.04815,5.04976,15000000.0
2008-01-24 20:35:00,5.04694,5.04871,5.0446,5.04586,16000000.0
2008-01-24 20:36:00,5.04528,5.04718,5.04474,5.04488,15000000.0
2008-01-24 20:37:00,5.04576,5.04679,5.04571,5.04615,14000000.0
2008-01-24 20:38:00,5.04547,5.04746,5.04547,5.04746,13000000.0
2008-01-24 20:39:00,5.04753,5.04753,5.04598,5.04737,18000000.0
2008-01-24 20:40:00,5.04745,5.04745,5.04573,5.04665,14000000.0
2008-01-24 20:41:00,5.04563,5.04682,5.04511,5.04542,18000000.0
2008-01-24 20:42:00,5.0457,5.04661,5.04492,5.04606,12000000.0
2008-01-24 20:43:00,5.04587,5.0461,5.04438,5.04562,18000000.0
2008-01-24 20:44:00,5.0452,5.0452,5.04311,5.04398,18000000.0
2008-01-24 20:45:00,5.04352,5.04463,5.04294,5.04314,11000000.0
2008-01-24 20:46:00,5.04424,5.04476,5.04307,5.04385,18000000.0
2008-01-24 20:47:00,5.04438,5.04447,5.0433,5.04407,20000000.0
2008-01-24 20:48:00,5.04475,5.04475,5.0432,5.0436,17000000.0
2008-01-24 20:49:00,5.04277,5.04357,5.0391,5.04102,16000000.0
2008-01-24 20:50:00,5.0392,5.04181,5.03901,5.04165,8000000.0
2008-01-24 20:51:00,5.04176,5.04194,5.04028,5.04102,8000000.0
2008-01-24 20:52:00,5.04223,5.04313,5.04147,5.04313,12000000.0
2008-01-24 20:53:00,5.04246,5.04324,5.04152,5.04152,16000000.0
2008-01-24 20:54:00,5.04261,5.04323,5.04148,5.04148,15000000.0
2008-01-24 20:55:00,5.04318,5.04331,5.04168,5.0424,16000000.0
2008-01-24 20:56:00,5.04234,5.04277,5.04047,5.04089,7000000.0
2008-01-24 20:57:00,5.0413,5.04198,5.04058,5.04161,14000000.0
2008-01-24 20:58:00,5.04101,5.04167,5.04039,5.04159,10000000.0
2008-01-24 20:59:00,5.04182,5.0423,5.04065,5.04138,11000000.0
2008-01-24 21:00:00,5.03966,5.04148,5.03966,5.04035,14000000.0
2008-01-24 21:01:00,5.04084,5.04169,5.04006,5.04021,12000000.0
2008-01-24 21:02:00,5.04095,5.04182,5.04092,5.04167,17000000.0
2008-01-24 21:03:00,5.04051,5.04132,5.03976,5.04064,11000000.0
2008-01-24 21:04:00,5.03973,5.04081,5.03948,5.03982,10000000.0
2008-01-24 21:05:00,5.03857,5.04011,5.03847,5.03909,8000000.0
2008-01-24 21:06:00,5.03977,5.03983,5.03806,5.03884,13000000.0
2008-01-24 21:07:00,5.03809,5.0386,5.03677,5.03766,14000000.0
2008-01-24 21:08:00,5.0361,5.03717,5.03565,5.03587,8000000.0
2008-01-24 21:09:00,5.03641,5.03808,5.0359,5.03766,13000000.0
2008-01-24 21:10:00,5.03879,5.03879,5.03661,5.03797,17000000.0
2008-01-24 21:11:00,5.0383,5.03895,5.03708,5.03874,15000000.0
2008-01-24 21:12:00,5.03855,5.03998,5.03835,5.03976,11000000.0
2008-01-24 21:13:00,5.0388,5.03963,5.03836,5.03862,12000000.0
2008-01-24 21:14:00,5.03898,5.04017,5.03876,5.03896,14000000.0
2008-01-24 21:15:00,5.04081,5.04085,5.03918,5.0402,13000000.0
2008-01-24 21:16:00,5.04046,5.04108,5.03987,5.04099,12000000.0
2008-01-24 21:17:00,5.04083,5.04083,5.03902,5.03991,16000000.0
2008-01-24 21:18:00,5.0403,5.0403,5.03851,5.03917,15000000.0
2008-01-24 21:19:00,5.03939,5.04194,5.03939,5.04087,15000000.0
2008-01-24 21:20:00,5.0398,5.0408,5.03934,5.0408,8000000.0
2008-01-24 21:21:00,5.04089,5.04091,5.03964,5.04041,17000000.0
2008-01-24 21:22:00,5.03969,5.04063,5.03969,5.04049,11000000.0
2008-01-24 21:23:00,5.0408,5.04096,5.03947,5.04033,23000000.0
2008-01-24 21:24:00,5.04023,5.04056,5.03904,5.03984,13000000.0
2008-01-24 21:25:00,5.04095,5.04102,5.03937,5.0402,15000000.0
2008-01-24 21:26:00,5.0401,5.04043,5.03966,5.04022,10000000.0
2008-01-24 21:27:00,5.03929,5.04039,5.03929,5.04013,10000000.0
2008-01-24 21:28:00,5.04052,5.04215,5.04005,5.04062,13000000.0
2008-01-24 21:29:00,5.04114,5.04192,5.04114,5.04171,10000000.0
2008-01-24 21:30:00,5.04165,5.04216,5.04112,5.04216,16000000.0
2008-01-24 21:31:00,5.04233,5.04243,5.04101,5.04101,18000000.0
2008-01-24 21:32:00,5.04206,5.04296,5.04111,5.04296,15000000.0
2008-01-24 21:33:00,5.04198,5.04247,5.04107,5.04218,13000000.0
2008-01-24 21:34:00,5.04258,5.0433,5.04113,5.04244,9000000.0
2008-01-24 21:35:00,5.04299,5.04369,5.04239,5.04295,8000000.0
2008-01-24 21:36:00,5.04324,5.04421,5.04266,5.0435,18000000.0
2008-01-24 21:37:00,5.0432,5.04425,5.04245,5.04347,22000000.0
2008-01-24 21:38:00,5.04386,5.0445,5.04347,5.04414,9000000.0
2008-01-24 21:39:00,5.04376,5.04426,5.04304,5.04308,11000000.0
2008-01-24 21:40:00,5.04389,5.0441,5.04229,5.0441,19000000.0
2008-01-24 21:41:00,5.04441,5.04441,5.04227,5.04351,12000000.0
2008-01-24 21:42:00,5.04304,5.04352,5.04258,5.04352,11000000.0
2008-01-24 21:43:00,5.04376,5.04376,5.04225,5.04302,14000000.0
2008-01-24 21:44:00,5.04377,5.04428,5.04277,5.04304,13000000.0
2008-01-24 21:45:00,5.04301,5.04339,5.04139,5.04234,12000000.0
2008-01-24 21:46:00,5.04138,5.04233,5.04111,5.04133,14000000.0
2008-01-24 21:47:00,5.0428,5.0428,5.04127,5.04236,17000000.0
2008-01-24 21:48:00,5.04095,5.04295,5.04087,5.04256,16000000.0
2008-01-24 21:49:00,5.04179,5.04277,5.04109,5.04189,14000000.0
2008-01-24 21:50:00,5.04352,5.04374,5.04176,5.04264,13000000.0
2008-01-24 21:51:00,5.04386,5.04388,5.04241,5.0433,14000000.0
2008-01-24 21:52:00,5.04314,5.04416,5.04239,5.0434,17000000.0
2008-01-24 21:53:00,5.04374,5.04402,5.04226,5.0436,27000000.0
2008-01-24 21:54:00,5.04337,5.04416,5.04264,5.04388,10000000.0
2008-01-24 21:55:00,5.04269,5.04486,5.04269,5.04373,8000000.0
2008-01-24 21:56:00,5.04522,5.04522,5.04355,5.04362,16000000.0
2008-01-24 21:57:00,5.04431,5.04506,5.04418,5.04419,18000000.0
2008-01-24 21:58:00,5.04341,5.04448,5.04252,5.04378,18000000.0
2008-01-24 21:59:00,5.04349,5.04429,5.04263,5.04419,17000000.0
2008-01-24 22:00:00,5.0421,5.04396,5.0421,5.04389,9000000.0
2008-01-24 22:01:00,5.04297,5.04433,5.04289,5.04345,22000000.0
2008-01-24 22:02:00,5.04412,5.04412,5.04296,5.04353,11000000.0
2008-01-24 22:03:00,5.04322,5.04403,5.04262,5.04403,16000000.0
2008-01-24 22:04:00,5.04299,5.0442,5.04299,5.04372,12000000.0
2008-01-24 22:05:00,5.0427,5.04459,5.0427,5.04459,7000000.0
2008-01-24 22:06:00,5.04298,5.04402,5.04298,5.0433,15000000.0
2008-01-24 22:07:00,5.04413,5.04442,5.04295,5.04442,19000000.0
2008-01-24 22:08:00,5.04372,5.04507,5.04372,5.04482,11000000.0
2008-01-24 22:09:00,5.04534,5.04569,5.0439,5.04411,10000000.0
2008-01-24 22:10:00,5.04491,5.04599,5.0447,5.04599,10000000.0
2008-01-24 22:11:00,5.04541,5.04582,5.04446,5.04495,18000000.0
2008-01-24 22:12:00,5.04506,5.04599,5.04467,5.04535,11000000.0
2008-01-24 22:13:00,5.04522,5.04593,5.04489,5.04585,14000000.0
2008-01-24 22:14:00,5.04439,5.04624,5.04439,5.04481,24000000.0
2008-01-24 22:15:00,5.04457,5.0458,5.04433,5.04442,13000000.0
2008-01-24 22:16:00,5.04574,5.04596,5.04466,5.04466,13000000.0
2008-01-24 22:17:00,5.04567,5.04579,5.04462,5.04488,8000000.0
2008-01-24 22:18:00,5.04425,5.04557,5.04363,5.04363,13000000.0
2008-01-24 22:19:00,5.04465,5.04555,5.04403,5.04547,14000000.0
2008-01-24 22:20:00,5.04515,5.04515,5.0443,5.04508,21000000.0
2008-01-24 22:21:00,5.04448,5.04448,5.04361,5.04361,13000000.0
2008-01-24 22:22:00,5.04529,5.04529,5.04401,5.04431,12000000.0
2008-01-24 22:23:00,5.04392,5.04501,5.04329,5.04501,18000000.0
2008-01-24 22:24:00,5.04547,5.04653,5.04393,5.04627,14000000.0
2008-01-24 22:25:00,5.04735,5.04762,5.04543,5.04749,13000000.0
2008-01-24 22:26:00,5.04753,5.04795,5.04661,5.04749,13000000.0
2008-01-24 22:27:00,5.04676,5.0475,5.04652,5.04718,16000000.0
2008-01-24 22:28:00,5.04663,5.0475,5.04626,5.04678,13000000.0
2008-01-24 22:29:00,5.04698,5.0479,5.04652,5.04787,21000000.0
2008-01-24 22:30:00,5.04688,5.04745,5.04563,5.04683,17000000.0
2008-01-24 22:31:00,5.04588,5.04776,5.04588,5.04719,10000000.0
2008-01-24 22:32:00,5.04746,5.04746,5.04611,5.04611,13000000.0
2008-01-24 22:33:00,5.04659,5.04724,5.04619,5.04652,13000000.0
2008-01-24 22:34:00,5.04596,5.04721,5.04583,5.04685,13000000.0
2008-01-24 22:35:00,5.047,5.04766,5.04623,5.04741,19000000.0
2008-01-24 22:36:00,5.04756,5.04758,5.04581,5.04758,14000000.0
2008-01-24 22:37:00,5.04729,5.04825,5.04692,5.04725,17000000.0
2008-01-24 22:38:00,5.04673,5.04812,5.04638,5.04638,9000000.0
2008-01-24 22:39:00,5.04764,5.04767,5.04585,5.04753,20000000.0
2008-01-24 22:40:00,5.04686,5.04718,5.04454,5.04566,13000000.0
2008-01-24 22:41:00,5.04454,5.04596,5.04443,5.04564,13000000.0
2008-01-24 22:42:00,5.04512,5.04545,5.04442,5.04444,10000000.0
2008-01-24 22:43:00,5.04535,5.04535,5.04365,5.04446,15000000.0
2008-01-24 22:44:00,5.04404,5.04489,5.04335,5.0448,16000000.0
2008-01-24 22:45:00,5.04477,5.04477,5.043,5.04441,14000000.0
2008-01-24 22:46:00,5.04372,5.04458,5.04303,5.04431,12000000.0
2008-01-24 22:47:00,5.04441,5.0445,5.04344,5.04379,7000000.0
2008-01-24 22:48:00,5.04302,5.04411,5.04272,5.04408,16000000.0
2008-01-24 22:49:00,5.04341,5.04367,5.04242,5.04305,10000000.0
2008-01-24 22:50:00,5.04278,5.04278,5.04131,5.04163,15000000.0
2008-01-24 22:51:00,5.04307,5.04316,5.04163,5.0426,17000000.0
2008-01-24 22:52:00,5.04205,5.04259,5.04134,5.04259,10000000.0
2008-01-24 22:53:00,5.04112,5.04209,5.0402,5.0402,20000000.0
2008-01-24 22:54:00,5.04122,5.04164,5.04037,5.04122,10000000.0
2008-01-24 22:55:00,5.04154,5.0416,5.03963,5.03988,12000000.0
2008-01-24 22:56:00,5.04157,5.04157,5.04034,5.04115,9000000.0
2008-01-24 22:57:00,5.04091,5.04138,5.0399,5.04017,18000000.0
2008-01-24 22:58:00,5.04004,5.04092,5.03923,5.04084,13000000.0
2008-01-24 22:59:00,5.03913,5.03913,5.03813,5.03871,10000000.0
2008-01-24 23:00:00,5.03898,5.0394,5.0382,5.0394,17000000.0
2008-01-24 23:01:00,5.0387,5.03978,5.03803,5.03803,13000000.0
2008-01-24 23:02:00,5.03988,5.04012,5.03856,5.03887,7000000.0
2008-01-24 23:03:00,5.04015,5.04015,5.0384,5.03989,16000000.0
2008-01-24 23:04:00,5.04013,5.04013,5.03878,5.03982,12000000.0
2008-01-24 23:05:00,5.0399,5.04013,5.03846,5.04013,11000000.0
2008-01-24 23:06:00,5.03925,5.04016,5.03905,5.04016,11000000.0
2008-01-24 23:07:00,5.03974,5.04049,5.03912,5.04031,13000000.0
2008-01-24 23:08:00,5.03921,5.04042,5.03875,5.03962,20000000.0
2008-01-24 23:09:00,5.03945,5.04084,5.03933,5.03958,16000000.0
2008-01-24 23:10:00,5.03976,5.04057,5.03925,5.03936,16000000.0
2008-01-24 23:11:00,5.03965,5.04062,5.03901,5.03975,10000000.0
2008-01-24 23:12:00,5.03874,5.0402,5.03874,5.03911,12000000.0
2008-01-24 23:13:00,5.04059,5.04059,5.03903,5.04044,16000000.0
2008-01-24 23:14:00,5.03877,5.04041,5.03877,5.04041,9000000.0
2008-01-24 23:15:00,5.04001,5.04017,5.03928,5.03928,9000000.0
2008-01-24 23:16:00,5.03943,5.04066,5.03925,5.03986,18000000.0
2008-01-24 23:17:00,5.0395,5.04025,5.03934,5.03992,8000000.0
2008-01-24 23:18:00,5.03929,5.04058,5.03907,5.04012,10000000.0
2008-01-24 23:19:00,5.03993,5.04041,5.03951,5.03951,9000000.0
2008-01-24 23:20:00,5.03895,5.04009,5.03852,5.03991,17000000.0
2008-01-24 23:21:00,5.04031,5.04064,5.03944,5.03944,11000000.0
2008-01-24 23:22:00,5.04059,5.04059,5.03927,5.0395,12000000.0
2008-01-24 23:23:00,5.04067,5.04071,5.03873,5.04004,12000000.0
2008-01-24 23:24:00,5.03981,5.04112,5.03981,5.04099,12000000.0
2008-01-24 23:25:00,5.04029,5.04255,5.04029,5.04255,9000000.0
2008-01-24 23:26:00,5.04216,5.04242,5.04081,5.04186,14000000.0
2008-01-24 23:27:00,5.04268,5.04268,5.0407,5.04177,17000000.0
2008-01-24 23:28:00,5.04182,5.04299,5.04101,5.04222,15000000.0
2008-01-24 23:29:00,5.0433,5.04361,5.04221,5.04296,11000000.0
2008-01-24 23:30:00,5.04298,5.04359,5.0421,5.0421,14000000.0
2008-01-24 23:31:00,5.04225,5.04309,5.04155,5.04178,7000000.0
2008-01-24 23:32:00,5.04189,5.0428,5.04127,5.04214,15000000.0
2008-01-24 23:33:00,5.04221,5.04266,5.04116,5.04135,7000000.0
2008-01-24 23:34:00,5.0423,5.04278,5.04169,5.04214,10000000.0
2008-01-24 23:35:00,5.04271,5.04301,5.04138,5.04185,12000000.0
2008-01-24 23:36:00,5.04175,5.04277,5.04163,5.04277,10000000.0
2008-01-24 23:37:00,5.04204,5.04272,5.04128,5.04178,14000000.0
2008-01-24 23:38:00,5.04153,5.04286,5.04089,5.04167,17000000.0
2008-01-24 23:39:00,5.0425,5.04275,5.0421,5.0424,9000000.0
2008-01-24 23:40:00,5.04196,5.0426,5.04137,5.04202,12000000.0
2008-01-24 23:41:00,5.04207,5.04262,5.04177,5.04177,9000000.0
2008-01-24 23:42:00,5.04331,5.04331,5.04156,5.04189,15000000.0
2008-01-24 23:43:00,5.04288,5.0432,5.04209,5.04249,13000000.0
2008-01-24 23:44:00,5.04215,5.04295,5.04192,5.04295,8000000.0
2008-01-24 23:45:00,5.04181,5.0432,5.04173,5.04231,12000000.0
2008-01-24 23:46:00,5.04278,5.04307,5.04215,5.04307,20000000.0
2008-01-24 23:47:00,5.04186,5.04326,5.04186,5.04325,19000000.0
2008-01-24 23:48:00,5.04311,5.04311,5.04115,5.04155,14000000.0
2008-01-24 23:49:00,5.04176,5.04305,5.04168,5.04226,12000000.0
2008-01-24 23:50:00,5.04334,5.04415,5.04268,5.04358,10000000.0
2008-01-24 23:51:00,5.04414,5.04489,5.04295,5.04417,14000000.0
2008-01-24 23:52:00,5.04254,5.04463,5.04254,5.04277,13000000.0
2008-01-24 23:53:00,5.04379,5.04422,5.04301,5.044,16000000.0
2008-01-24 23:54:00,5.04353,5.04477,5.04335,5.04447,13000000.0
2008-01-24 23:55:00,5.04381,5.04541,5.04265,5.0439,16000000.0
2008-01-24 23:56:00,5.04363,5.04459,5.04298,5.04382,12000000.0
2008-01-24 23:57:00,5.04363,5.04475,5.04327,5.04388,14000000.0
2008-01-24 23:58:00,5.0443,5.04519,5.04372,5.04424,16000000.0
2008-01-24 23:59:00,5.04498,5.04498,5.04317,5.04317,12000000.0
2008-01-25 00:00:00,5.04428,5.04428,5.04253,5.0439,17000000.0
2008-01-25 00:01:00,5.04377,5.04402,5.04231,5.04231,12000000.0
2008-01-25 00:02:00,5.04316,5.04341,5.04252,5.0429,11000000.0
2008-01-25 00:03:00,5.04334,5.0437,5.04105,5.04135,7000000.0
2008-01-25 00:04:00,5.04205,5.0438,5.04205,5.04323,16000000.0
2008-01-25 00:05:00,5.04397,5.04397,5.04166,5.04208,17000000.0
2008-01-25 00:06:00,5.04303,5.04349,5.04249,5.04313,10000000.0
2008-01-25 00:07:00,5.0426,5.04331,5.04231,5.04274,19000000.0
2008-01-25 00:08:00,5.04254,5.04318,5.04175,5.04224,9000000.0
2008-01-25 00:09:00,5.0434,5.0434,5.04194,5.04194,19000000.0
2008-01-25 00:10:00,5.04276,5.04369,5.04242,5.04266,16000000.0
2008-01-25 00:11:00,5.04285,5.04384,5.04274,5.04384,9000000.0
2008-01-25 00:12:00,5.04288,5.0446,5.04288,5.0446,11000000.0
2008-01-25 00:13:00,5.04313,5.04387,5.04247,5.04247,8000000.0
2008-01-25 00:14:00,5.04449,5.04449,5.04286,5.04286,9000000.0
2008-01-25 00:15:00,5.04479,5.04479,5.04318,5.04412,15000000.0
2008-01-25 00:16:00,5.04425,5.04529,5.04354,5.04354,18000000.0
2008-01-25 00:17:00,5.04523,5.04523,5.04345,5.04353,21000000.0
2008-01-25 00:18:00,5.04405,5.04491,5.04397,5.04422,16000000.0
2008-01-25 00:19:00,5.04395,5.04473,5.04341,5.04401,12000000.0
2008-01-25 00:20:00,5.04384,5.0441,5.04281,5.04281,13000000.0
2008-01-25 00:21:00,5.04326,5.04456,5.04326,5.04384,13000000.0
2008-01-25 00:22:00,5.04437,5.04455,5.04341,5.04381,13000000.0
2008-01-25 00:23:00,5.04404,5.04461,5.04383,5.04388,11000000.0
2008-01-25 00:24:00,5.04473,5.04495,5.04365,5.04424,10000000.0
2008-01-25 00:25:00,5.04346,5.04499,5.04346,5.04452,16000000.0
2008-01-25 00:26:00,5.04511,5.04516,5.04415,5.04476,13000000.0
2008-01-25 00:27:00,5.04504,5.04536,5.04337,5.04384,16000000.0
2008-01-25 00:28:00,5.04481,5.04532,5.04325,5.04366,13000000.0
2008-01-25 00:29:00,5.04387,5.04453,5.04336,5.04373,10000000.0
2008-01-25 00:30:00,5.0445,5.0447,5.04346,5.04432,15000000.0
2008-01-25 00:31:00,5.0452,5.0452,5.04281,5.04365,18000000.0
2008-01-25 00:32:00,5.04373,5.04438,5.04216,5.04353,14000000.0
2008-01-25 00:33:00,5.04337,5.04415,5.0427,5.04278,13000000.0
2008-01-25 00:34:00,5.04376,5.04402,5.0424,5.04386,11000000.0
2008-01-25 00:35:00,5.04263,5.04404,5.04263,5.04337,13000000.0
2008-01-25 00:36:00,5.04355,5.04365,5.0425,5.04365,12000000.0
2008-01-25 00:37:00,5.04446,5.04475,5.04311,5.0432,10000000.0
2008-01-25 00:38:00,5.04426,5.04444,5.0433,5.04444,11000000.0
2008-01-25 00:39:00,5.04414,5.04504,5.04338,5.04409,16000000.0
2008-01-25 00:40:00,5.04328,5.04486,5.04311,5.04382,10000000.0
2008-01-25 00:41:00,5.04388,5.04557,5.04379,5.0449,15000000.0
2008-01-25 00:42:00,5.0451,5.0451,5.04421,5.04458,10000000.0
2008-01-25 00:43:00,5.0441,5.04463,5.04324,5.04429,8000000.0
2008-01-25 00:44:00,5.04407,5.04531,5.04364,5.04485,7000000.0
2008-01-25 00:45:00,5.04509,5.04516,5.04379,5.04379,10000000.0
2008-01-25 00:46:00,5.04502,5.04502,5.04316,5.044,18000000.0
2008-01-25 00:47:00,5.04454,5.04454,5.04243,5.04371,18000000.0
2008-01-25 00:48:00,5.04224,5.04366,5.04219,5.04254,15000000.0
2008-01-25 00:49:00,5.04339,5.04339,5.04197,5.04241,19000000.0
2008-01-25 00:50:00,5.04355,5.04355,5.04217,5.04217,15000000.0
2008-01-25 00:51:00,5.04403,5.04418,5.04285,5.04365,12000000.0
2008-01-25 00:52:00,5.04363,5.04472,5.04297,5.04346,15000000.0
2008-01-25 00:53:00,5.04339,5.0436,5.0427,5.04277,9000000.0
2008-01-25 00:54:00,5.04398,5.04449,5.04264,5.04449,17000000.0
2008-01-25 00:55:00,5.0447,5.04509,5.04375,5.04457,11000000.0
2008-01-25 00:56:00,5.045,5.04572,5.04278,5.04436,23000000.0
2008-01-25 00:57:00,5.04356,5.04431,5.04286,5.0438,11000000.0
2008-01-25 00:58:00,5.04317,5.04483,5.04303,5.04483,11000000.0
2008-01-25 00:59:00,5.04471,5.0448,5.04373,5.04461,11000000.0
2008-01-25 01:00:00,5.04297,5.04451,5.04289,5.04447,14000000.0
2008-01-25 01:01:00,5.04472,5.04539,5.04378,5.04538,9000000.0
2008-01-25 01:02:00,5.04434,5.04509,5.04331,5.04503,13000000.0
2008-01-25 01:03:00,5.04456,5.04555,5.04398,5.04439,18000000.0
2008-01-25 01:04:00,5.04551,5.04551,5.0441,5.0441,11000000.0
2008-01-25 01:05:00,5.04415,5.04544,5.04401,5.04403,13000000.0
2008-01-25 01:06:00,5.04427,5.04427,5.0435,5.04383,9000000.0
2008-01-25 01:07:00,5.04482,5.04484,5.04384,5.04393,15000000.0
2008-01-25 01:08:00,5.04346,5.04444,5.04186,5.04247,15000000.0
2008-01-25 01:09:00,5.04305,5.04305,5.04099,5.04099,14000000.0
2008-01-25 01:10:00,5.04233,5.04254,5.0411,5.04194,13000000.0
2008-01-25 01:11:00,5.04157,5.04242,5.04141,5.0422,7000000.0
2008-01-25 01:12:00,5.04248,5.04248,5.04097,5.04116,17000000.0
2008-01-25 01:13:00,5.04091,5.04264,5.04091,5.0416,18000000.0
2008-01-25 01:14:00,5.042,5.04252,5.04118,5.04252,14000000.0
2008-01-25 01:15:00,5.04137,5.0423,5.04106,5.04171,10000000.0
2008-01-25 01:16:00,5.04106,5.04251,5.04099,5.04099,18000000.0
2008-01-25 01:17:00,5.04125,5.0425,5.04125,5.04209,16000000.0
2008-01-25 01:18:00,5.04176,5.04265,5.04133,5.04133,13000000.0
2008-01-25 01:19:00,5.04195,5.04195,5.04043,5.04043,12000000.0
2008-01-25 01:20:00,5.04211,5.0422,5.04083,5.04212,15000000.0
2008-01-25 01:21:00,5.0424,5.04244,5.04115,5.04119,14000000.0
2008-01-25 01:22:00,5.0417,5.04234,5.04059,5.04183,13000000.0
2008-01-25 01:23:00,5.04119,5.04228,5.04055,5.04228,14000000.0
2008-01-25 01:24:00,5.04029,5.04183,5.04022,5.04022,15000000.0
2008-01-25 01:25:00,5.04194,5.04256,5.04074,5.04117,17000000.0
2008-01-25 01:26:00,5.04049,5.0411,5.03979,5.04084,14000000.0
2008-01-25 01:27:00,5.04091,5.04167,5.04031,5.04132,13000000.0
2008-01-25 01:28:00,5.04014,5.04077,5.0394,5.0394,9000000.0
2008-01-25 01:29:00,5.04043,5.0405,5.03926,5.03996,11000000.0
2008-01-25 01:30:00,5.03972,5.04101,5.03961,5.04101,20000000.0
2008-01-25 01:31:00,5.0404,5.0411,5.0402,5.04077,9000000.0
2008-01-25 01:32:00,5.03996,5.04176,5.03987,5.04176,7000000.0
2008-01-25 01:33:00,5.04011,5.04051,5.0394,5.03948,13000000.0
2008-01-25 01:34:00,5.03996,5.04097,5.03851,5.04097,10000000.0
2008-01-25 01:35:00,5.0401,5.04075,5.03889,5.04053,17000000.0
2008-01-25 01:36:00,5.04001,5.04001,5.03911,5.03944,16000000.0
2008-01-25 01:37:00,5.03938,5.04123,5.03931,5.04081,13000000.0
2008-01-25 01:38:00,5.03985,5.04141,5.03985,5.04141,15000000.0
2008-01-25 01:39:00,5.04091,5.04219,5.04066,5.04119,13000000.0
2008-01-25 01:40:00,5.04106,5.04191,5.04051,5.04056,14000000.0
2008-01-25 01:41:00,5.04103,5.04196,5.04085,5.04138,12000000.0
2008-01-25 01:42:00,5.04061,5.04283,5.04061,5.04163,14000000.0
2008-01-25 01:43:00,5.04232,5.04263,5.04093,5.04131,18000000.0
2008-01-25 01:44:00,5.04276,5.04276,5.04093,5.04193,12000000.0
2008-01-25 01:45:00,5.04146,5.04211,5.04063,5.04107,19000000.0
2008-01-25 01:46:00,5.04222,5.04222,5.0406,5.04079,15000000.0
2008-01-25 01:47:00,5.03995,5.04176,5.0399,5.04075,10000000.0
2008-01-25 01:48:00,5.03957,5.04071,5.03818,5.03977,14000000.0
2008-01-25 01:49:00,5.03778,5.03933,5.03734,5.0384,16000000.0
2008-01-25 01:50:00,5.03813,5.03885,5.03769,5.03853,18000000.0
2008-01-25 01:51:00,5.0385,5.03892,5.03726,5.03726,16000000.0
2008-01-25 01:52:00,5.03772,5.03888,5.03772,5.03888,10000000.0
2008-01-25 01:53:00,5.03925,5.03925,5.03817,5.03897,15000000.0
2008-01-25 01:54:00,5.03812,5.03861,5.03736,5.03742,14000000.0
2008-01-25 01:55:00,5.03851,5.03888,5.03719,5.03719,14000000.0
2008-01-25 01:56:00,5.03721,5.03814,5.03652,5.0372,8000000.0
2008-01-25 01:57:00,5.03631,5.03777,5.03631,5.03777,10000000.0
2008-01-25 01:58:00,5.03847,5.0392,5.03766,5.03828,21000000.0
2008-01-25 01:59:00,5.03839,5.039,5.03777,5.03852,16000000.0
2008-01-25 02:00:00,5.03834,5.03946,5.03791,5.03889,11000000.0
2008-01-25 02:01:00,5.04023,5.04023,5.03873,5.04009,11000000.0
2008-01-25 02:02:00,5.04006,5.04006,5.03868,5.03904,13000000.0
2008-01-25 02:03:00,5.04006,5.04006,5.03878,5.03878,8000000.0
2008-01-25 02:04:00,5.03904,5.03986,5.03856,5.03986,18000000.0
2008-01-25 02:05:00,5.0391,5.04007,5.03858,5.03928,14000000.0
2008-01-25 02:06:00,5.0391,5.04009,5.03856,5.0392,18000000.0
2008-01-25 02:07:00,5.03977,5.03982,5.03873,5.03941,12000000.0
2008-01-25 02:08:00,5.03878,5.04018,5.03878,5.03891,12000000.0
2008-01-25 02:09:00,5.03974,5.04049,5.03952,5.04007,11000000.0
2008-01-25 02:10:00,5.03982,5.04067,5.03947,5.03985,10000000.0
2008-01-25 02:11:00,5.03932,5.04067,5.03907,5.03962,16000000.0
2008-01-25 02:12:00,5.04115,5.04115,5.03985,5.04015,17000000.0
2008-01-25 02:13:00,5.04,5.04105,5.03971,5.04053,9000000.0
2008-01-25 02:14:00,5.04125,5.04125,5.03998,5.04104,16000000.0
2008-01-25 02:15:00,5.04094,5.04098,5.03975,5.04024,15000000.0
2008-01-25 02:16:00,5.03946,5.04106,5.03946,5.04106,16000000.0
2008-01-25 02:17:00,5.04006,5.04116,5.04006,5.04041,14000000.0
2008-01-25 02:18:00,5.04007,5.04177,5.03995,5.04114,16000000.0
2008-01-25 02:19:00,5.04114,5.04149,5.04037,5.04149,11000000.0
2008-01-25 02:20:00,5.04008,5.04156,5.04008,5.04131,10000000.0
2008-01-25 02:21:00,5.04076,5.04209,5.04064,5.04096,18000000.0
2008-01-25 02:22:00,5.04162,5.04162,5.03985,5.0407,15000000.0
2008-01-25 02:23:00,5.03983,5.04098,5.03983,5.04057,16000000.0
2008-01-25 02:24:00,5.04089,5.0414,5.04007,5.04007,12000000.0
2008-01-25 02:25:00,5.04102,5.04173,5.04039,5.04116,18000000.0
2008-01-25 02:26:00,5.04049,5.04163,5.04028,5.04028,8000000.0
2008-01-25 02:27:00,5.04084,5.04136,5.04006,5.04068,12000000.0
2008-01-25 02:28:00,5.04059,5.04126,5.04013,5.04124,15000000.0
2008-01-25 02:29:00,5.04091,5.0416,5.0402,5.04158,15000000.0
2008-01-25 02:30:00,5.0399,5.0408,5.03985,5.03985,19000000.0
2008-01-25 02:31:00,5.04065,5.04065,5.04045,5.04045,13000000.0
2008-01-25 02:32:00,5.04111,5.04117,5.04013,5.04078,17000000.0
2008-01-25 02:33:00,5.04099,5.04166,5.04016,5.04016,10000000.0
2008-01-25 02:34:00,5.04008,5.04217,5.04008,5.04217,11000000.0
2008-01-25 02:35:00,5.04155,5.04236,5.04082,5.04147,14000000.0
2008-01-25 02:36:00,5.04158,5.04244,5.0407,5.0407,13000000.0
2008-01-25 02:37:00,5.04134,5.04217,5.04106,5.04154,9000000.0
2008-01-25 02:38:00,5.0414,5.04271,5.0414,5.04271,12000000.0
2008-01-25 02:39:00,5.04163,5.04287,5.04102,5.04102,11000000.0
2008-01-25 02:40:00,5.04201,5.04232,5.04086,5.04232,19000000.0
2008-01-25 02:41:00,5.04191,5.04216,5.04072,5.04137,12000000.0
2008-01-25 02:42:00,5.04226,5.04242,5.04098,5.04142,11000000.0
2008-01-25 02:43:00,5.04249,5.04323,5.04079,5.04121,12000000.0
2008-01-25 02:44:00,5.04247,5.04289,5.04124,5.04124,9000000.0
2008-01-25 02:45:00,5.0422,5.04253,5.04127,5.04253,13000000.0
2008-01-25 02:46:00,5.04069,5.04224,5.04069,5.04162,11000000.0
2008-01-25 02:47:00,5.04191,5.04191,5.04027,5.04027,10000000.0
2008-01-25 02:48:00,5.03991,5.04116,5.03991,5.04004,11000000.0
2008-01-25 02:49:00,5.04077,5.04113,5.03986,5.03986,10000000.0
2008-01-25 02:50:00,5.03986,5.04134,5.03986,5.03992,17000000.0
2008-01-25 02:51:00,5.04084,5.04109,5.03989,5.04029,15000000.0
2008-01-25 02:52:00,5.04055,5.04187,5.0403,5.04066,13000000.0
2008-01-25 02:53:00,5.04109,5.04206,5.04099,5.04206,12000000.0
2008-01-25 02:54:00,5.04059,5.04161,5.04046,5.04082,13000000.0
2008-01-25 02:55:00,5.04012,5.04179,5.04012,5.04069,13000000.0
2008-01-25 02:56:00,5.04075,5.04192,5.04057,5.04083,13000000.0
2008-01-25 02:57:00,5.04068,5.0417,5.04043,5.04131,10000000.0
2008-01-25 02:58:00,5.04152,5.04192,5.04081,5.04084,15000000.0
2008-01-25 02:59:00,5.04237,5.04244,5.04192,5.04244,12000000.0
2008-01-25 03:00:00,5.0417,5.04271,5.04114,5.04169,17000000.0
2008-01-25 03:01:00,5.04329,5.04345,5.04121,5.04194,9000000.0
2008-01-25 03:02:00,5.04214,5.04352,5.04187,5.04303,15000000.0
2008-01-25 03:03:00,5.04183,5.04265,5.04098,5.04212,14000000.0
2008-01-25 03:04:00,5.0418,5.04258,5.04086,5.04258,11000000.0
2008-01-25 03:05:00,5.0411,5.04227,5.04091,5.04175,12000000.0
2008-01-25 03:06:00,5.04111,5.04306,5.04111,5.04214,12000000.0
2008-01-25 03:07:00,5.04249,5.04304,5.04153,5.04175,18000000.0
2008-01-25 03:08:00,5.04351,5.04371,5.04173,5.04173,9000000.0
2008-01-25 03:09:00,5.04153,5.04262,5.04153,5.04223,9000000.0
2008-01-25 03:10:00,5.04211,5.04279,5.04175,5.04222,11000000.0
2008-01-25 03:11:00,5.04275,5.04336,5.04202,5.04203,16000000.0
2008-01-25 03:12:00,5.04226,5.04332,5.0419,5.04332,8000000.0
2008-01-25 03:13:00,5.04267,5.04314,5.0419,5.04195,12000000.0
2008-01-25 03:14:00,5.04208,5.04272,5.04129,5.04161,16000000.0
2008-01-25 03:15:00,5.04277,5.04277,5.04154,5.04256,10000000.0
2008-01-25 03:16:00,5.0422,5.04238,5.04075,5.04075,16000000.0
2008-01-25 03:17:00,5.04115,5.04115,5.04095,5.04108,16000000.0
2008-01-25 03:18:00,5.04249,5.04279,5.04166,5.04166,9000000.0
2008-01-25 03:19:00,5.04327,5.04369,5.04253,5.04349,10000000.0
2008-01-25 03:20:00,5.04297,5.04394,5.04254,5.04328,20000000.0
2008-01-25 03:21:00,5.04381,5.04381,5.04235,5.04244,18000000.0
2008-01-25 03:22:00,5.04315,5.04399,5.04252,5.04305,15000000.0
2008-01-25 03:23:00,5.04262,5.04371,5.04179,5.04309,15000000.0
2008-01-25 03:24:00,5.04256,5.04287,5.04113,5.04158,12000000.0
2008-01-25 03:25:00,5.04274,5.04274,5.04107,5.04219,15000000.0
2008-01-25 03:26:00,5.04213,5.04338,5.04203,5.04224,19000000.0
2008-01-25 03:27:00,5.04243,5.04358,5.04236,5.04335,8000000.0
2008-01-25 03:28:00,5.04322,5.04443,5.0426,5.04318,13000000.0
2008-01-25 03:29:00,5.04338,5.04433,5.04303,5.04422,9000000.0
2008-01-25 03:30:00,5.04451,5.04476,5.04322,5.04399,17000000.0
2008-01-25 03:31:00,5.04258,5.04386,5.04258,5.04341,7000000.0
2008-01-25 03:32:00,5.04422,5.04422,5.04257,5.04302,15000000.0
2008-01-25 03:33:00,5.04389,5.04389,5.04216,5.04225,14000000.0
2008-01-25 03:34:00,5.04185,5.04354,5.04181,5.04354,13000000.0
2008-01-25 03:35:00,5.04351,5.04354,5.04248,5.04283,9000000.0
2008-01-25 03:36:00,5.04234,5.04313,5.04158,5.04197,13000000.0
2008-01-25 03:37:00,5.04138,5.04256,5.0412,5.0421,13000000.0
2008-01-25 03:38:00,5.04107,5.04276,5.04107,5.04157,14000000.0
2008-01-25 03:39:00,5.04131,5.04227,5.04114,5.04114,11000000.0
2008-01-25 03:40:00,5.04208,5.04208,5.03975,5.04051,12000000.0
2008-01-25 03:41:00,5.04091,5.04141,5.03993,5.04138,19000000.0
2008-01-25 03:42:00,5.04033,5.04154,5.04004,5.04078,10000000.0
2008-01-25 03:43:00,5.03984,5.04122,5.03952,5.03952,12000000.0
2008-01-25 03:44:00,5.04065,5.04152,5.04015,5.04094,12000000.0
2008-01-25 03:45:00,5.04097,5.04169,5.04009,5.04009,14000000.0
2008-01-25 03:46:00,5.0405,5.04135,5.04016,5.04016,13000000.0
2008-01-25 03:47:00,5.03966,5.04095,5.03966,5.04095,9000000.0
2008-01-25 03:48:00,5.04177,5.04177,5.04087,5.04117,8000000.0
2008-01-25 03:49:00,5.04047,5.04172,5.04047,5.04104,19000000.0
2008-01-25 03:50:00,5.04153,5.04184,5.04,5.0409,12000000.0
2008-01-25 03:51:00,5.04176,5.04205,5.04099,5.04108,15000000.0
2008-01-25 03:52:00,5.04156,5.04264,5.04127,5.04258,11000000.0
2008-01-25 03:53:00,5.04267,5.04351,5.04238,5.04256,12000000.0
2008-01-25 03:54:00,5.04239,5.04359,5.04215,5.04215,12000000.0
2008-01-25 03:55:00,5.04319,5.04353,5.042,5.04338,12000000.0
2008-01-25 03:56:00,5.04348,5.04351,5.04154,5.04211,14000000.0
2008-01-25 03:57:00,5.04288,5.04288,5.04168,5.04168,15000000.0
2008-01-25 03:58:00,5.04153,5.04197,5.04082,5.04082,12000000.0
2008-01-25 03:59:00,5.04113,5.0416,5.04051,5.0409,17000000.0
2008-01-25 04:00:00,5.04075,5.04143,5.0404,5.04078,14000000.0
2008-01-25 04:01:00,5.04031,5.04111,5.03961,5.03961,13000000.0
2008-01-25 04:02:00,5.03984,5.04068,5.03939,5.04024,16000000.0
2008-01-25 04:03:00,5.03998,5.04068,5.03972,5.03972,14000000.0
2008-01-25 04:04:00,5.04075,5.04113,5.0398,5.04111,19000000.0
2008-01-25 04:05:00,5.0401,5.04142,5.03993,5.04096,12000000.0
2008-01-25 04:06:00,5.04048,5.04125,5.03962,5.04125,18000000.0
2008-01-25 04:07:00,5.04026,5.0413,5.03969,5.04086,16000000.0
2008-01-25 04:08:00,5.03982,5.04072,5.03957,5.04041,8000000.0
2008-01-25 04:09:00,5.03957,5.0415,5.03957,5.03992,13000000.0
2008-01-25 04:10:00,5.04107,5.04174,5.04042,5.04099,14000000.0
2008-01-25 04:11:00,5.04125,5.0417,5.04043,5.04068,18000000.0
2008-01-25 04:12:00,5.03984,5.04134,5.03984,5.04036,10000000.0
2008-01-25 04:13:00,5.04078,5.04078,5.03979,5.03981,14000000.0
2008-01-25 04:14:00,5.04015,5.04015,5.03995,5.03995,20000000.0
2008-01-25 04:15:00,5.04165,5.04165,5.03966,5.0405,14000000.0
2008-01-25 04:16:00,5.04023,5.04132,5.03985,5.04088,15000000.0
2008-01-25 04:17:00,5.04015,5.04095,5.03964,5.03979,22000000.0
2008-01-25 04:18:00,5.04022,5.04022,5.03994,5.04008,17000000.0
2008-01-25 04:19:00,5.0411,5.04114,5.03954,5.0403,12000000.0
2008-01-25 04:20:00,5.04109,5.04129,5.03986,5.03986,17000000.0
2008-01-25 04:21:00,5.0403,5.04084,5.0393,5.0393,13000000.0
2008-01-25 04:22:00,5.03927,5.03935,5.03915,5.03935,14000000.0
2008-01-25 04:23:00,5.04123,5.04123,5.04026,5.04065,9000000.0
2008-01-25 04:24:00,5.03977,5.04046,5.03977,5.04036,9000000.0
2008-01-25 04:25:00,5.04047,5.04079,5.04046,5.04079,13000000.0
2008-01-25 04:26:00,5.04166,5.04167,5.0403,5.04111,12000000.0
2008-01-25 04:27:00,5.04045,5.04103,5.03984,5.04037,16000000.0
2008-01-25 04:28:00,5.04138,5.04138,5.03996,5.04066,11000000.0
2008-01-25 04:29:00,5.04036,5.04121,5.0396,5.04121,20000000.0
2008-01-25 04:30:00,5.04113,5.04113,5.03981,5.0405,16000000.0
2008-01-25 04:31:00,5.0399,5.0406,5.03919,5.0406,12000000.0
2008-01-25 04:32:00,5.04087,5.04087,5.03952,5.03952,11000000.0
2008-01-25 04:33:00,5.03938,5.04011,5.03894,5.03978,14000000.0
2008-01-25 04:34:00,5.03901,5.03937,5.03879,5.0393,11000000.0
2008-01-25 04:35:00,5.03911,5.03911,5.03848,5.03858,14000000.0
2008-01-25 04:36:00,5.04028,5.04028,5.03864,5.03932,11000000.0
2008-01-25 04:37:00,5.03899,5.04052,5.03891,5.03957,15000000.0
2008-01-25 04:38:00,5.04005,5.04005,5.03885,5.03925,7000000.0
2008-01-25 04:39:00,5.04032,5.04046,5.03852,5.03852,19000000.0
2008-01-25 04:40:00,5.03964,5.04076,5.03897,5.04058,14000000.0
2008-01-25 04:41:00,5.04025,5.04077,5.03927,5.04001,12000000.0
2008-01-25 04:42:00,5.03994,5.04099,5.03961,5.04047,11000000.0
2008-01-25 04:43:00,5.041,5.04129,5.03976,5.03999,15000000.0
2008-01-25 04:44:00,5.03974,5.04069,5.03886,5.03922,13000000.0
2008-01-25 04:45:00,5.04013,5.04057,5.03947,5.03947,19000000.0
2008-01-25 04:46:00,5.03998,5.04019,5.03893,5.03953,14000000.0
2008-01-25 04:47:00,5.04066,5.04074,5.03918,5.0392,7000000.0
2008-01-25 04:48:00,5.04028,5.04102,5.03944,5.04043,14000000.0
2008-01-25 04:49:00,5.04049,5.04079,5.03973,5.03973,12000000.0
2008-01-25 04:50:00,5.04013,5.04074,5.0401,5.04052,9000000.0
2008-01-25 04:51:00,5.04025,5.04096,5.03917,5.03943,16000000.0
2008-01-25 04:52:00,5.03837,5.04042,5.03836,5.03947,14000000.0
2008-01-25 04:53:00,5.03996,5.04041,5.03933,5.0395,12000000.0
2008-01-25 04:54:00,5.03933,5.04057,5.03915,5.03915,9000000.0
2008-01-25 04:55:00,5.04027,5.04208,5.0396,5.0416,19000000.0
2008-01-25 04:56:00,5.04091,5.04259,5.04028,5.04189,17000000.0
2008-01-25 04:57:00,5.04121,5.04287,5.04121,5.04193,15000000.0
2008-01-25 04:58:00,5.04075,5.04193,5.04075,5.04142,7000000.0
2008-01-25 04:59:00,5.04172,5.04231,5.04057,5.04057,10000000.0
2008-01-25 05:00:00,5.04081,5.04138,5.04008,5.04104,19000000.0
2008-01-25 05:01:00,5.04111,5.04209,5.04101,5.04138,8000000.0
2008-01-25 05:02:00,5.04166,5.04208,5.04096,5.04096,8000000.0
2008-01-25 05:03:00,5.04102,5.04215,5.04054,5.04099,13000000.0
2008-01-25 05:04:00,5.04077,5.04156,5.04061,5.04123,16000000.0
2008-01-25 05:05:00,5.04124,5.04165,5.04057,5.04102,17000000.0
2008-01-25 05:06:00,5.04093,5.04178,5.04051,5.04067,15000000.0
2008-01-25 05:07:00,5.04157,5.04158,5.04043,5.04051,9000000.0
2008-01-25 05:08:00,5.04015,5.04156,5.04015,5.04057,14000000.0
2008-01-25 05:09:00,5.04072,5.04174,5.04016,5.04093,15000000.0
2008-01-25 05:10:00,5.04179,5.04179,5.04071,5.04078,13000000.0
2008-01-25 05:11:00,5.04096,5.04139,5.04048,5.04074,13000000.0
2008-01-25 05:12:00,5.04057,5.04177,5.04037,5.0413,15000000.0
2008-01-25 05:13:00,5.04038,5.04132,5.04021,5.04082,14000000.0
2008-01-25 05:14:00,5.04001,5.04116,5.03959,5.0404,13000000.0
2008-01-25 05:15:00,5.04152,5.04152,5.04002,5.04033,15000000.0
2008-01-25 05:16:00,5.04093,5.04195,5.04011,5.04106,12000000.0
2008-01-25 05:17:00,5.04168,5.04168,5.03981,5.03981,13000000.0
2008-01-25 05:18:00,5.04131,5.04228,5.04024,5.04182,14000000.0
2008-01-25 05:19:00,5.04233,5.04317,5.04184,5.04296,9000000.0
2008-01-25 05:20:00,5.04329,5.04435,5.04251,5.04309,12000000.0
2008-01-25 05:21:00,5.04394,5.04454,5.04316,5.04401,9000000.0
2008-01-25 05:22:00,5.04302,5.04429,5.04261,5.04325,13000000.0
2008-01-25 05:23:00,5.0429,5.04308,5.04223,5.04286,9000000.0
2008-01-25 05:24:00,5.04316,5.04343,5.04226,5.04228,13000000.0
2008-01-25 05:25:00,5.0434,5.0434,5.04156,5.04212,10000000.0
2008-01-25 05:26:00,5.0427,5.0427,5.04131,5.04203,11000000.0
2008-01-25 05:27:00,5.04202,5.04267,5.04071,5.04071,20000000.0
2008-01-25 05:28:00,5.0415,5.04265,5.04124,5.04201,11000000.0
2008-01-25 05:29:00,5.04378,5.04378,5.04195,5.04245,8000000.0
2008-01-25 05:30:00,5.04155,5.04244,5.04155,5.04244,13000000.0
2008-01-25 05:31:00,5.04247,5.04247,5.04102,5.04102,12000000.0
2008-01-25 05:32:00,5.04165,5.04249,5.0408,5.04091,14000000.0
2008-01-25 05:33:00,5.04141,5.04162,5.04131,5.04162,10000000.0
2008-01-25 05:34:00,5.04248,5.0429,5.04133,5.04167,14000000.0
2008-01-25 05:35:00,5.04181,5.04259,5.04094,5.04094,16000000.0
2008-01-25 05:36:00,5.04234,5.04234,5.04127,5.04168,11000000.0
2008-01-25 05:37:00,5.04197,5.04234,5.04115,5.04149,14000000.0
2008-01-25 05:38:00,5.04176,5.04176,5.04057,5.0416,12000000.0
2008-01-25 05:39:00,5.04052,5.04227,5.04052,5.04179,16000000.0
2008-01-25 05:40:00,5.04188,5.04195,5.04098,5.04142,15000000.0
2008-01-25 05:41:00,5.04068,5.04188,5.04068,5.04125,11000000.0
2008-01-25 05:42:00,5.04131,5.04221,5.04098,5.04178,20000000.0
2008-01-25 05:43:00,5.04201,5.04281,5.04142,5.04219,13000000.0
2008-01-25 05:44:00,5.04145,5.04265,5.04109,5.04227,10000000.0
2008-01-25 05:45:00,5.04189,5.04263,5.041,5.0416,9000000.0
2008-01-25 05:46:00,5.042,5.04276,5.04137,5.04221,24000000.0
2008-01-25 05:47:00,5.04271,5.04336,5.0412,5.04147,16000000.0
2008-01-25 05:48:00,5.04244,5.04296,5.04178,5.04226,8000000.0
2008-01-25 05:49:00,5.0423,5.04269,5.0418,5.04231,7000000.0
2008-01-25 05:50:00,5.04221,5.04221,5.04152,5.04152,11000000.0
2008-01-25 05:51:00,5.04158,5.04158,5.04122,5.0415,18000000.0
2008-01-25 05:52:00,5.04388,5.04401,5.04279,5.04346,9000000.0
2008-01-25 05:53:00,5.04251,5.04387,5.04251,5.04251,15000000.0
2008-01-25 05:54:00,5.04321,5.04372,5.04249,5.04249,14000000.0
2008-01-25 05:55:00,5.04427,5.04427,5.04235,5.04279,15000000.0
2008-01-25 05:56:00,5.04288,5.04375,5.04198,5.04336,23000000.0
2008-01-25 05:57:00,5.0425,5.04253,5.04212,5.04217,17000000.0
2008-01-25 05:58:00,5.04265,5.04303,5.04199,5.04282,11000000.0
2008-01-25 05:59:00,5.04175,5.04216,5.04109,5.04161,13000000.0
2008-01-25 06:00:00,5.04218,5.04311,5.04117,5.04121,18000000.0
2008-01-25 06:01:00,5.04226,5.04279,5.04137,5.04264,9000000.0
2008-01-25 06:02:00,5.04111,5.04205,5.04099,5.04158,16000000.0
2008-01-25 06:03:00,5.04157,5.04266,5.04068,5.04117,12000000.0
2008-01-25 06:04:00,5.0408,5.04193,5.04067,5.04102,17000000.0
2008-01-25 06:05:00,5.04161,5.04224,5.04098,5.04098,11000000.0
2008-01-25 06:06:00,5.04235,5.04235,5.04058,5.04058,14000000.0
2008-01-25 06:07:00,5.04188,5.04188,5.04008,5.04051,13000000.0
2008-01-25 06:08:00,5.04104,5.04202,5.04044,5.04095,13000000.0
2008-01-25 06:09:00,5.04078,5.04176,5.04044,5.04044,11000000.0
2008-01-25 06:10:00,5.04106,5.04176,5.04056,5.04067,8000000.0
2008-01-25 06:11:00,5.04107,5.04179,5.04049,5.04146,17000000.0
2008-01-25 06:12:00,5.04112,5.04138,5.04038,5.04126,13000000.0
2008-01-25 06:13:00,5.04176,5.04197,5.04098,5.04191,13000000.0
2008-01-25 06:14:00,5.04151,5.04265,5.04125,5.04255,11000000.0
2008-01-25 06:15:00,5.04351,5.04351,5.0418,5.04235,16000000.0
2008-01-25 06:16:00,5.04285,5.04389,5.04233,5.04298,13000000.0
2008-01-25 06:17:00,5.04307,5.04358,5.04268,5.04316,18000000.0
2008-01-25 06:18:00,5.04355,5.04355,5.04211,5.04257,11000000.0
2008-01-25 06:19:00,5.04185,5.04299,5.04182,5.04265,7000000.0
2008-01-25 06:20:00,5.043,5.0434,5.04235,5.04304,17000000.0
2008-01-25 06:21:00,5.04241,5.04241,5.0419,5.04204,13000000.0
2008-01-25 06:22:00,5.04328,5.04384,5.04252,5.04301,19000000.0
2008-01-25 06:23:00,5.04396,5.04401,5.04228,5.0431,19000000.0
2008-01-25 06:24:00,5.04286,5.04359,5.04251,5.04296,20000000.0
2008-01-25 06:25:00,5.04341,5.04364,5.04282,5.04293,8000000.0
2008-01-25 06:26:00,5.04288,5.04373,5.04249,5.04264,19000000.0
2008-01-25 06:27:00,5.04253,5.04377,5.04198,5.04207,12000000.0
2008-01-25 06:28:00,5.04189,5.04305,5.04189,5.04251,10000000.0
2008-01-25 06:29:00,5.04337,5.04337,5.04208,5.04278,10000000.0
2008-01-25 06:30:00,5.04244,5.0437,5.04244,5.04279,12000000.0
2008-01-25 06:31:00,5.04276,5.04335,5.04168,5.04272,15000000.0
2008-01-25 06:32:00,5.04378,5.04378,5.04216,5.04285,11000000.0
2008-01-25 06:33:00,5.04284,5.04425,5.04284,5.04376,13000000.0
2008-01-25 06:34:00,5.04361,5.04389,5.04279,5.04279,7000000.0
2008-01-25 06:35:00,5.04371,5.04485,5.04361,5.04473,11000000.0
2008-01-25 06:36:00,5.0443,5.04484,5.04411,5.04449,7000000.0
2008-01-25 06:37:00,5.0439,5.04428,5.04315,5.04406,9000000.0
2008-01-25 06:38:00,5.04528,5.04528,5.04302,5.04371,11000000.0
2008-01-25 06:39:00,5.04319,5.04436,5.04277,5.04304,14000000.0
2008-01-25 06:40:00,5.04385,5.04452,5.04306,5.04365,12000000.0
2008-01-25 06:41:00,5.04459,5.04459,5.04288,5.0439,17000000.0
2008-01-25 06:42:00,5.04384,5.04456,5.04317,5.04353,13000000.0
2008-01-25 06:43:00,5.043,5.04454,5.043,5.04454,11000000.0
2008-01-25 06:44:00,5.04299,5.04439,5.04276,5.04296,15000000.0
2008-01-25 06:45:00,5.04453,5.0453,5.04393,5.04457,10000000.0
2008-01-25 06:46:00,5.04478,5.04564,5.04369,5.04564,14000000.0
2008-01-25 06:47:00,5.04482,5.04613,5.04424,5.04613,10000000.0
2008-01-25 06:48:00,5.04642,5.04675,5.04497,5.04633,13000000.0
2008-01-25 06:49:00,5.04562,5.04589,5.0444,5.04589,15000000.0
2008-01-25 06:50:00,5.04568,5.04598,5.04437,5.04551,16000000.0
2008-01-25 06:51:00,5.04538,5.04542,5.04441,5.04542,14000000.0
2008-01-25 06:52:00,5.04533,5.04609,5.04466,5.04466,10000000.0
2008-01-25 06:53:00,5.04519,5.04634,5.04455,5.04455,12000000.0
2008-01-25 06:54:00,5.04474,5.04555,5.04391,5.04391,14000000.0
2008-01-25 06:55:00,5.04484,5.04487,5.04435,5.04446,18000000.0
2008-01-25 06:56:00,5.04465,5.0462,5.04465,5.04479,19000000.0
2008-01-25 06:57:00,5.04499,5.0454,5.04435,5.04476,8000000.0
2008-01-25 06:58:00,5.04613,5.04613,5.04484,5.04565,10000000.0
2008-01-25 06:59:00,5.04471,5.04647,5.04471,5.0452,17000000.0
2008-01-25 07:00:00,5.04614,5.04652,5.04496,5.04567,11000000.0
2008-01-25 07:01:00,5.04507,5.04547,5.04445,5.04534,11000000.0
2008-01-25 07:02:00,5.04468,5.04555,5.04401,5.04401,13000000.0
2008-01-25 07:03:00,5.04466,5.04536,5.0441,5.0441,12000000.0
2008-01-25 07:04:00,5.04482,5.04527,5.04411,5.04433,18000000.0
2008-01-25 07:05:00,5.04496,5.04578,5.04422,5.04523,12000000.0
2008-01-25 07:06:00,5.04493,5.04595,5.04471,5.04489,15000000.0
2008-01-25 07:07:00,5.04523,5.04546,5.04452,5.04482,11000000.0
2008-01-25 07:08:00,5.0447,5.04559,5.04424,5.04559,9000000.0
2008-01-25 07:09:00,5.04378,5.04551,5.04378,5.04471,15000000.0
2008-01-25 07:10:00,5.04534,5.04597,5.04442,5.04542,19000000.0
2008-01-25 07:11:00,5.04646,5.04656,5.04512,5.04563,9000000.0
2008-01-25 07:12:00,5.04516,5.04652,5.04499,5.04589,12000000.0
2008-01-25 07:13:00,5.04577,5.0464,5.04509,5.04597,19000000.0
2008-01-25 07:14:00,5.046,5.04733,5.046,5.04733,8000000.0
2008-01-25 07:15:00,5.0461,5.04702,5.04544,5.04544,16000000.0
2008-01-25 07:16:00,5.04606,5.04695,5.04539,5.04648,18000000.0
2008-01-25 07:17:00,5.04611,5.04736,5.04557,5.04592,22000000.0
2008-01-25 07:18:00,5.04662,5.04724,5.04541,5.04647,16000000.0
2008-01-25 07:19:00,5.04792,5.04883,5.0461,5.04812,17000000.0
2008-01-25 07:20:00,5.04906,5.04972,5.04789,5.04884,14000000.0
2008-01-25 07:21:00,5.04791,5.04941,5.04791,5.04938,16000000.0
2008-01-25 07:22:00,5.0493,5.04936,5.0475,5.0487,14000000.0
2008-01-25 07:23:00,5.04888,5.05004,5.04845,5.04999,17000000.0
2008-01-25 07:24:00,5.0482,5.04989,5.04806,5.04966,9000000.0
2008-01-25 07:25:00,5.04776,5.04905,5.04776,5.04886,13000000.0
2008-01-25 07:26:00,5.04888,5.04953,5.04755,5.04936,13000000.0
2008-01-25 07:27:00,5.04868,5.04936,5.04833,5.04928,7000000.0
2008-01-25 07:28:00,5.04841,5.0494,5.0475,5.04819,18000000.0
2008-01-25 07:29:00,5.05001,5.05134,5.04932,5.05029,8000000.0
2008-01-25 07:30:00,5.05241,5.05241,5.05032,5.05131,16000000.0
2008-01-25 07:31:00,5.05111,5.05151,5.05007,5.05142,15000000.0
2008-01-25 07:32:00,5.05029,5.0505,5.04867,5.04908,13000000.0
2008-01-25 07:33:00,5.05066,5.05071,5.04929,5.05049,8000000.0
2008-01-25 07:34:00,5.04909,5.05137,5.04909,5.05137,11000000.0
2008-01-25 07:35:00,5.05128,5.05128,5.04956,5.04983,16000000.0
2008-01-25 07:36:00,5.0508,5.05101,5.05001,5.0506,11000000.0
2008-01-25 07:37:00,5.05007,5.05108,5.04944,5.04992,17000000.0
2008-01-25 07:38:00,5.05014,5.05014,5.04776,5.04776,9000000.0
2008-01-25 07:39:00,5.04816,5.04817,5.04635,5.04706,12000000.0
2008-01-25 07:40:00,5.04731,5.04859,5.0469,5.04751,14000000.0
2008-01-25 07:41:00,5.04836,5.04957,5.04788,5.04957,14000000.0
2008-01-25 07:42:00,5.04834,5.04914,5.04826,5.04909,8000000.0
2008-01-25 07:43:00,5.04924,5.05003,5.04819,5.04846,15000000.0
2008-01-25 07:44:00,5.0493,5.05004,5.04854,5.04877,13000000.0
2008-01-25 07:45:00,5.0478,5.04954,5.0478,5.04846,19000000.0
2008-01-25 07:46:00,5.04833,5.04929,5.04806,5.04929,11000000.0
2008-01-25 07:47:00,5.04878,5.04981,5.04797,5.04873,16000000.0
2008-01-25 07:48:00,5.04993,5.04993,5.04847,5.0486,9000000.0
2008-01-25 07:49:00,5.04871,5.04885,5.04859,5.04875,11000000.0
2008-01-25 07:50:00,5.04787,5.04911,5.04773,5.04889,11000000.0
2008-01-25 07:51:00,5.04864,5.04907,5.04691,5.04708,13000000.0
2008-01-25 07:52:00,5.04847,5.04862,5.04722,5.04823,14000000.0
2008-01-25 07:53:00,5.04678,5.04828,5.04664,5.04788,10000000.0
2008-01-25 07:54:00,5.04797,5.04886,5.04702,5.04867,17000000.0
2008-01-25 07:55:00,5.04833,5.04898,5.0478,5.0478,10000000.0
2008-01-25 07:56:00,5.04709,5.04848,5.04688,5.04688,11000000.0
2008-01-25 07:57:00,5.04856,5.04902,5.04681,5.04769,11000000.0
2008-01-25 07:58:00,5.04783,5.04878,5.0471,5.04742,24000000.0
2008-01-25 07:59:00,5.04857,5.04891,5.04703,5.04782,11000000.0
2008-01-25 08:00:00,5.04713,5.04837,5.04663,5.04799,14000000.0
2008-01-25 08:01:00,5.0476,5.04783,5.04664,5.04741,15000000.0
2008-01-25 08:02:00,5.04681,5.04781,5.04619,5.04781,16000000.0
2008-01-25 08:03:00,5.04746,5.0478,5.046,5.046,10000000.0
2008-01-25 08:04:00,5.04731,5.04772,5.04612,5.04745,13000000.0
2008-01-25 08:05:00,5.04743,5.04744,5.04536,5.04611,18000000.0
2008-01-25 08:06:00,5.04601,5.04692,5.04538,5.04635,14000000.0
2008-01-25 08:07:00,5.04672,5.04729,5.04638,5.04651,11000000.0
2008-01-25 08:08:00,5.04753,5.04763,5.04448,5.04592,19000000.0
2008-01-25 08:09:00,5.04579,5.04579,5.04346,5.04383,9000000.0
2008-01-25 08:10:00,5.04423,5.04506,5.04378,5.04497,8000000.0
2008-01-25 08:11:00,5.04553,5.04614,5.04445,5.04532,16000000.0
2008-01-25 08:12:00,5.04449,5.04627,5.04449,5.04496,16000000.0
2008-01-25 08:13:00,5.04409,5.04599,5.04405,5.04559,15000000.0
2008-01-25 08:14:00,5.04474,5.04624,5.04423,5.04576,15000000.0
2008-01-25 08:15:00,5.04551,5.04567,5.04399,5.04564,14000000.0
2008-01-25 08:16:00,5.04411,5.04604,5.04377,5.04582,14000000.0
2008-01-25 08:17:00,5.04618,5.04618,5.04404,5.04488,15000000.0
2008-01-25 08:18:00,5.04481,5.04521,5.04434,5.04517,11000000.0
2008-01-25 08:19:00,5.04498,5.04524,5.04386,5.04524,16000000.0
2008-01-25 08:20:00,5.04512,5.04564,5.04381,5.04561,17000000.0
2008-01-25 08:21:00,5.04445,5.04575,5.04421,5.04575,15000000.0
2008-01-25 08:22:00,5.04585,5.0463,5.04514,5.04596,8000000.0
2008-01-25 08:23:00,5.04643,5.04643,5.04496,5.04601,15000000.0
2008-01-25 08:24:00,5.04613,5.04613,5.0451,5.04527,8000000.0
2008-01-25 08:25:00,5.04555,5.04619,5.04459,5.04594,17000000.0
2008-01-25 08:26:00,5.04613,5.04613,5.04438,5.04438,14000000.0
2008-01-25 08:27:00,5.04604,5.04604,5.04412,5.04486,9000000.0
2008-01-25 08:28:00,5.04429,5.04437,5.04248,5.04307,11000000.0
2008-01-25 08:29:00,5.04165,5.04226,5.03959,5.04122,15000000.0
2008-01-25 08:30:00,5.03901,5.04106,5.03899,5.04106,10000000.0
2008-01-25 08:31:00,5.0407,5.04187,5.04031,5.04181,17000000.0
2008-01-25 08:32:00,5.04176,5.04372,5.04176,5.04305,20000000.0
2008-01-25 08:33:00,5.04347,5.04347,5.04192,5.04269,7000000.0
2008-01-25 08:34:00,5.04257,5.04322,5.0414,5.04322,8000000.0
2008-01-25 08:35:00,5.04299,5.0436,5.04215,5.0436,19000000.0
2008-01-25 08:36:00,5.04326,5.04355,5.04206,5.04336,14000000.0
2008-01-25 08:37:00,5.04192,5.04351,5.04192,5.04227,12000000.0
2008-01-25 08:38:00,5.04194,5.04341,5.04172,5.0432,13000000.0
2008-01-25 08:39:00,5.04231,5.04305,5.04161,5.04173,14000000.0
2008-01-25 08:40:00,5.04211,5.04467,5.04211,5.04467,12000000.0
2008-01-25 08:41:00,5.04508,5.04508,5.04392,5.0441,11000000.0
2008-01-25 08:42:00,5.04484,5.04486,5.04293,5.04382,18000000.0
2008-01-25 08:43:00,5.04309,5.04367,5.04156,5.04283,8000000.0
2008-01-25 08:44:00,5.0449,5.04518,5.04339,5.04404,12000000.0
2008-01-25 08:45:00,5.04504,5.04509,5.04382,5.04442,20000000.0
2008-01-25 08:46:00,5.04434,5.04554,5.04434,5.04554,10000000.0
2008-01-25 08:47:00,5.04459,5.04575,5.0445,5.04575,13000000.0
2008-01-25 08:48:00,5.04409,5.04508,5.04369,5.04468,16000000.0
2008-01-25 08:49:00,5.04504,5.04504,5.04334,5.04456,9000000.0
2008-01-25 08:50:00,5.04426,5.04463,5.04329,5.04376,17000000.0
2008-01-25 08:51:00,5.04329,5.0445,5.04324,5.04408,8000000.0
2008-01-25 08:52:00,5.04385,5.04479,5.04348,5.04479,20000000.0
2008-01-25 08:53:00,5.04362,5.04495,5.0435,5.04495,16000000.0
2008-01-25 08:54:00,5.04525,5.04526,5.04425,5.04439,15000000.0
2008-01-25 08:55:00,5.04533,5.04533,5.04349,5.04463,12000000.0
2008-01-25 08:56:00,5.04376,5.0449,5.04264,5.04324,14000000.0
2008-01-25 08:57:00,5.04375,5.04382,5.0423,5.0423,14000000.0
2008-01-25 08:58:00,5.04229,5.04339,5.04229,5.04254,15000000.0
2008-01-25 08:59:00,5.04304,5.0439,5.0424,5.0424,15000000.0
2008-01-25 09:00:00,5.04217,5.0441,5.04217,5.04265,14000000.0
2008-01-25 09:01:00,5.04224,5.04334,5.04202,5.04234,14000000.0
2008-01-25 09:02:00,5.04215,5.04277,5.04178,5.04245,17000000.0
2008-01-25 09:03:00,5.04261,5.04346,5.0422,5.04326,16000000.0
2008-01-25 09:04:00,5.04294,5.04355,5.04188,5.0423,10000000.0
2008-01-25 09:05:00,5.04082,5.04247,5.03949,5.03971,14000000.0
2008-01-25 09:06:00,5.04048,5.0412,5.03912,5.03943,14000000.0
2008-01-25 09:07:00,5.0412,5.04121,5.03948,5.03948,9000000.0
2008-01-25 09:08:00,5.04004,5.04119,5.03969,5.03969,17000000.0
2008-01-25 09:09:00,5.04164,5.04164,5.04,5.04,9000000.0
2008-01-25 09:10:00,5.0417,5.04306,5.03968,5.04084,12000000.0
2008-01-25 09:11:00,5.04161,5.04337,5.04119,5.04166,15000000.0
2008-01-25 09:12:00,5.04171,5.04268,5.04125,5.04235,14000000.0
2008-01-25 09:13:00,5.04155,5.04256,5.04089,5.04244,12000000.0
2008-01-25 09:14:00,5.04235,5.04251,5.04013,5.04083,13000000.0
2008-01-25 09:15:00,5.04144,5.04283,5.04084,5.04103,13000000.0
2008-01-25 09:16:00,5.04031,5.0417,5.03981,5.04032,10000000.0
2008-01-25 09:17:00,5.04029,5.04116,5.03949,5.04051,14000000.0
2008-01-25 09:18:00,5.03972,5.04077,5.03958,5.03983,16000000.0
2008-01-25 09:19:00,5.0397,5.04062,5.03922,5.04062,14000000.0
2008-01-25 09:20:00,5.04099,5.04099,5.03923,5.04026,11000000.0
2008-01-25 09:21:00,5.03953,5.04131,5.03927,5.04111,11000000.0
2008-01-25 09:22:00,5.04203,5.04203,5.03965,5.0404,18000000.0
2008-01-25 09:23:00,5.04015,5.04037,5.03813,5.03952,18000000.0
2008-01-25 09:24:00,5.03921,5.03962,5.03802,5.03917,18000000.0
2008-01-25 09:25:00,5.03919,5.04098,5.03883,5.04098,13000000.0
2008-01-25 09:26:00,5.04131,5.04131,5.03947,5.03983,13000000.0
2008-01-25 09:27:00,5.03984,5.04085,5.03927,5.04067,11000000.0
2008-01-25 09:28:00,5.03971,5.0409,5.03944,5.0409,12000000.0
2008-01-25 09:29:00,5.04083,5.04144,5.03965,5.04004,16000000.0
2008-01-25 09:30:00,5.0397,5.04163,5.03964,5.04118,11000000.0
2008-01-25 09:31:00,5.0413,5.04159,5.04016,5.0406,13000000.0
2008-01-25 09:32:00,5.04053,5.04126,5.03899,5.03976,14000000.0
2008-01-25 09:33:00,5.04003,5.04032,5.03897,5.03981,16000000.0
2008-01-25 09:34:00,5.04074,5.04111,5.03983,5.04031,13000000.0
2008-01-25 09:35:00,5.04111,5.04159,5.03966,5.04091,9000000.0
2008-01-25 09:36:00,5.03902,5.0398,5.03893,5.03974,7000000.0
2008-01-25 09:37:00,5.04118,5.04137,5.04004,5.04044,14000000.0
2008-01-25 09:38:00,5.04123,5.04185,5.0398,5.04175,18000000.0
2008-01-25 09:39:00,5.0418,5.0418,5.0406,5.04147,15000000.0
2008-01-25 09:40:00,5.041,5.04199,5.0407,5.0407,10000000.0
2008-01-25 09:41:00,5.04187,5.04187,5.04001,5.04027,14000000.0
2008-01-25 09:42:00,5.04027,5.04073,5.039,5.04063,18000000.0
2008-01-25 09:43:00,5.03915,5.04034,5.03823,5.03823,9000000.0
2008-01-25 09:44:00,5.03833,5.04039,5.03801,5.03851,10000000.0
2008-01-25 09:45:00,5.03891,5.04017,5.03846,5.03907,10000000.0
2008-01-25 09:46:00,5.03993,5.04026,5.0383,5.03881,14000000.0
2008-01-25 09:47:00,5.03926,5.03989,5.03853,5.03946,11000000.0
2008-01-25 09:48:00,5.04023,5.04088,5.03898,5.03898,10000000.0
2008-01-25 09:49:00,5.04045,5.04139,5.0393,5.04113,13000000.0
2008-01-25 09:50:00,5.04013,5.04137,5.03987,5.04116,12000000.0
2008-01-25 09:51:00,5.04086,5.04191,5.04058,5.04065,18000000.0
2008-01-25 09:52:00,5.04237,5.0428,5.0412,5.04236,12000000.0
2008-01-25 09:53:00,5.04154,5.04368,5.04154,5.04357,18000000.0
2008-01-25 09:54:00,5.04288,5.04415,5.04263,5.0427,13000000.0
2008-01-25 09:55:00,5.0433,5.04368,5.04168,5.04368,14000000.0
2008-01-25 09:56:00,5.04429,5.04551,5.04233,5.04442,16000000.0
2008-01-25 09:57:00,5.04354,5.04497,5.04264,5.04461,17000000.0
2008-01-25 09:58:00,5.04432,5.04559,5.04389,5.04464,18000000.0
2008-01-25 09:59:00,5.04453,5.04486,5.04367,5.0439,7000000.0
2008-01-25 10:00:00,5.04306,5.0451,5.04249,5.04382,13000000.0
2008-01-25 10:01:00,5.0442,5.04449,5.04307,5.0441,15000000.0
2008-01-25 10:02:00,5.04447,5.04451,5.04259,5.04423,10000000.0
2008-01-25 10:03:00,5.04391,5.04435,5.04248,5.04327,15000000.0
2008-01-25 10:04:00,5.04369,5.04437,5.04286,5.04287,13000000.0
2008-01-25 10:05:00,5.0433,5.04437,5.04134,5.04171,16000000.0
2008-01-25 10:06:00,5.04184,5.04381,5.04165,5.04381,16000000.0
2008-01-25 10:07:00,5.04385,5.04385,5.0411,5.04142,24000000.0
2008-01-25 10:08:00,5.04106,5.04386,5.03948,5.03953,13000000.0
2008-01-25 10:09:00,5.04096,5.04231,5.03961,5.03961,17000000.0
2008-01-25 10:10:00,5.04123,5.04303,5.04075,5.04278,14000000.0
2008-01-25 10:11:00,5.04368,5.04575,5.04015,5.04575,14000000.0
2008-01-25 10:12:00,5.04664,5.04696,5.04256,5.04334,9000000.0
2008-01-25 10:13:00,5.04565,5.04582,5.04316,5.04427,13000000.0
2008-01-25 10:14:00,5.04723,5.04759,5.04488,5.04609,10000000.0
2008-01-25 10:15:00,5.04611,5.04632,5.04481,5.04555,19000000.0
2008-01-25 10:16:00,5.04731,5.04731,5.04575,5.04643,11000000.0
2008-01-25 10:17:00,5.04606,5.04733,5.04441,5.04733,13000000.0
2008-01-25 10:18:00,5.04416,5.04671,5.04373,5.04509,21000000.0
2008-01-25 10:19:00,5.04458,5.04521,5.04257,5.04257,12000000.0
2008-01-25 10:20:00,5.04312,5.0444,5.04248,5.04286,8000000.0
2008-01-25 10:21:00,5.04225,5.04475,5.04225,5.04413,17000000.0
2008-01-25 10:22:00,5.0446,5.04559,5.04359,5.04499,15000000.0
2008-01-25 10:23:00,5.04498,5.04501,5.04414,5.04414,11000000.0
2008-01-25 10:24:00,5.04555,5.0465,5.0446,5.04538,13000000.0
2008-01-25 10:25:00,5.04466,5.04639,5.04466,5.04513,14000000.0
2008-01-25 10:26:00,5.04591,5.04629,5.04455,5.04455,10000000.0
2008-01-25 10:27:00,5.04601,5.04601,5.04502,5.04532,9000000.0
2008-01-25 10:28:00,5.04564,5.04606,5.04427,5.04471,11000000.0
2008-01-25 10:29:00,5.0463,5.0463,5.04441,5.04584,19000000.0
2008-01-25 10:30:00,5.04413,5.04705,5.04413,5.04705,11000000.0
2008-01-25 10:31:00,5.04652,5.04906,5.04621,5.04621,15000000.0
2008-01-25 10:32:00,5.04745,5.04814,5.04689,5.04805,9000000.0
2008-01-25 10:33:00,5.04775,5.04807,5.04625,5.04678,16000000.0
2008-01-25 10:34:00,5.04715,5.04747,5.04623,5.04714,11000000.0
2008-01-25 10:35:00,5.04754,5.04793,5.04681,5.04681,9000000.0
2008-01-25 10:36:00,5.04709,5.04826,5.04664,5.04807,13000000.0
2008-01-25 10:37:00,5.04785,5.04806,5.04669,5.04731,14000000.0
2008-01-25 10:38:00,5.04677,5.04788,5.04667,5.04701,7000000.0
2008-01-25 10:39:00,5.04834,5.04892,5.04691,5.04823,12000000.0
2008-01-25 10:40:00,5.0488,5.04965,5.04741,5.04864,17000000.0
2008-01-25 10:41:00,5.04814,5.05113,5.04814,5.05034,15000000.0
2008-01-25 10:42:00,5.04943,5.04985,5.04831,5.04875,13000000.0
2008-01-25 10:43:00,5.04899,5.04903,5.0466,5.0466,15000000.0
2008-01-25 10:44:00,5.04856,5.04918,5.04766,5.04843,11000000.0
2008-01-25 10:45:00,5.05013,5.05158,5.04956,5.05158,17000000.0
2008-01-25 10:46:00,5.0517,5.05212,5.05,5.05008,9000000.0
2008-01-25 10:47:00,5.05133,5.05133,5.04854,5.04922,9000000.0
2008-01-25 10:48:00,5.04909,5.05071,5.04909,5.05071,11000000.0
2008-01-25 10:49:00,5.05024,5.05024,5.04858,5.04884,11000000.0
2008-01-25 10:50:00,5.0504,5.05135,5.04957,5.05135,16000000.0
2008-01-25 10:51:00,5.05172,5.05179,5.04992,5.05009,21000000.0
2008-01-25 10:52:00,5.05039,5.05123,5.05,5.05034,8000000.0
2008-01-25 10:53:00,5.05204,5.05326,5.05107,5.05315,12000000.0
2008-01-25 10:54:00,5.05295,5.05329,5.0515,5.05294,16000000.0
2008-01-25 10:55:00,5.05221,5.05282,5.05089,5.05175,13000000.0
2008-01-25 10:56:00,5.05136,5.05188,5.0498,5.05111,16000000.0
2008-01-25 10:57:00,5.0496,5.05129,5.04957,5.05039,10000000.0
2008-01-25 10:58:00,5.05207,5.05218,5.05057,5.0507,12000000.0
2008-01-25 10:59:00,5.05127,5.05193,5.04969,5.04969,11000000.0
2008-01-25 11:00:00,5.05107,5.05301,5.05044,5.05159,13000000.0
2008-01-25 11:01:00,5.05333,5.05333,5.0522,5.05303,9000000.0
2008-01-25 11:02:00,5.05353,5.05378,5.05245,5.05245,8000000.0
2008-01-25 11:03:00,5.05315,5.05372,5.05185,5.05185,10000000.0
2008-01-25 11:04:00,5.05205,5.05288,5.05131,5.05288,12000000.0
2008-01-25 11:05:00,5.05295,5.05295,5.05183,5.05232,11000000.0
2008-01-25 11:06:00,5.05311,5.05334,5.05147,5.05205,8000000.0
2008-01-25 11:07:00,5.05146,5.05236,5.05074,5.05114,14000000.0
2008-01-25 11:08:00,5.05007,5.05203,5.05007,5.05121,18000000.0
2008-01-25 11:09:00,5.05123,5.05149,5.04979,5.05026,15000000.0
2008-01-25 11:10:00,5.05112,5.05152,5.04956,5.05152,12000000.0
2008-01-25 11:11:00,5.05097,5.0516,5.04983,5.05147,11000000.0
2008-01-25 11:12:00,5.04892,5.05125,5.04884,5.05125,8000000.0
2008-01-25 11:13:00,5.05089,5.05144,5.0494,5.05144,15000000.0
2008-01-25 11:14:00,5.05089,5.05188,5.04931,5.05038,13000000.0
2008-01-25 11:15:00,5.05043,5.05179,5.04947,5.04982,20000000.0
2008-01-25 11:16:00,5.05156,5.05169,5.05055,5.05169,15000000.0
2008-01-25 11:17:00,5.05175,5.05175,5.05007,5.05007,18000000.0
2008-01-25 11:18:00,5.05188,5.05188,5.04923,5.04996,20000000.0
2008-01-25 11:19:00,5.05164,5.05164,5.04968,5.05062,13000000.0
2008-01-25 11:20:00,5.05069,5.05146,5.04967,5.05146,20000000.0
2008-01-25 11:21:00,5.05048,5.05084,5.04878,5.04948,18000000.0
2008-01-25 11:22:00,5.04896,5.0501,5.04812,5.049,18000000.0
2008-01-25 11:23:00,5.05029,5.05046,5.049,5.05013,13000000.0
2008-01-25 11:24:00,5.04949,5.05117,5.04911,5.05087,9000000.0
2008-01-25 11:25:00,5.05148,5.05207,5.04995,5.05207,8000000.0
2008-01-25 11:26:00,5.05233,5.05242,5.05095,5.05149,8000000.0
2008-01-25 11:27:00,5.05193,5.05193,5.0505,5.05086,7000000.0
2008-01-25 11:28:00,5.05084,5.05146,5.04964,5.05125,14000000.0
2008-01-25 11:29:00,5.05154,5.05154,5.0498,5.04997,16000000.0
2008-01-25 11:30:00,5.05129,5.0515,5.05015,5.05113,7000000.0
2008-01-25 11:31:00,5.05138,5.05138,5.05016,5.0505,15000000.0
2008-01-25 11:32:00,5.05034,5.05195,5.05034,5.05133,10000000.0
2008-01-25 11:33:00,5.052,5.05246,5.05136,5.0516,8000000.0
2008-01-25 11:34:00,5.05211,5.05265,5.05145,5.05258,11000000.0
2008-01-25 11:35:00,5.05231,5.05245,5.05066,5.05245,15000000.0
2008-01-25 11:36:00,5.05137,5.05217,5.05052,5.05137,14000000.0
2008-01-25 11:37:00,5.05114,5.05173,5.05081,5.05168,11000000.0
2008-01-25 11:38:00,5.05087,5.05143,5.04951,5.04951,12000000.0
2008-01-25 11:39:00,5.0512,5.05203,5.05012,5.05166,13000000.0
2008-01-25 11:40:00,5.05071,5.05141,5.05033,5.05033,8000000.0
2008-01-25 11:41:00,5.05099,5.05111,5.04952,5.05102,13000000.0
2008-01-25 11:42:00,5.04975,5.0511,5.04895,5.05047,18000000.0
2008-01-25 11:43:00,5.05015,5.05184,5.04777,5.04777,13000000.0
2008-01-25 11:44:00,5.0481,5.04924,5.0476,5.04787,14000000.0
2008-01-25 11:45:00,5.04982,5.04982,5.04796,5.04877,12000000.0
2008-01-25 11:46:00,5.04903,5.0503,5.04887,5.04909,14000000.0
2008-01-25 11:47:00,5.04897,5.0509,5.04888,5.0509,15000000.0
2008-01-25 11:48:00,5.05008,5.05047,5.04895,5.04984,9000000.0
2008-01-25 11:49:00,5.05061,5.05118,5.04935,5.05035,14000000.0
2008-01-25 11:50:00,5.05029,5.05324,5.05029,5.05324,17000000.0
2008-01-25 11:51:00,5.05231,5.05393,5.05231,5.05389,15000000.0
2008-01-25 11:52:00,5.05309,5.05445,5.05263,5.05413,15000000.0
2008-01-25 11:53:00,5.05444,5.05633,5.05286,5.05604,14000000.0
2008-01-25 11:54:00,5.05518,5.05651,5.05457,5.05611,9000000.0
2008-01-25 11:55:00,5.05635,5.05635,5.05378,5.05472,11000000.0
2008-01-25 11:56:00,5.05464,5.05543,5.05401,5.05519,13000000.0
2008-01-25 11:57:00,5.05503,5.05505,5.05335,5.05496,13000000.0
2008-01-25 11:58:00,5.05372,5.05546,5.05372,5.05524,12000000.0
2008-01-25 11:59:00,5.05379,5.05447,5.05304,5.05329,12000000.0
2008-01-25 12:00:00,5.05428,5.05524,5.05334,5.05334,12000000.0
2008-01-25 12:01:00,5.05422,5.05536,5.05349,5.05381,22000000.0
2008-01-25 12:02:00,5.05539,5.05539,5.05345,5.05513,10000000.0
2008-01-25 12:03:00,5.05373,5.05502,5.05343,5.0535,18000000.0
2008-01-25 12:04:00,5.05428,5.05428,5.0527,5.05313,12000000.0
2008-01-25 12:05:00,5.05306,5.0546,5.05306,5.05355,15000000.0
2008-01-25 12:06:00,5.05462,5.05462,5.05326,5.05395,14000000.0
2008-01-25 12:07:00,5.05419,5.05548,5.05369,5.05513,15000000.0
2008-01-25 12:08:00,5.05468,5.05575,5.0536,5.05401,19000000.0
2008-01-25 12:09:00,5.05497,5.05831,5.0542,5.05812,12000000.0
2008-01-25 12:10:00,5.05657,5.05795,5.05463,5.05599,23000000.0
2008-01-25 12:11:00,5.05625,5.05625,5.0539,5.0539,21000000.0
2008-01-25 12:12:00,5.05514,5.05545,5.05409,5.05444,9000000.0
2008-01-25 12:13:00,5.05379,5.05518,5.05335,5.05429,13000000.0
2008-01-25 12:14:00,5.05506,5.05506,5.05185,5.05216,15000000.0
2008-01-25 12:15:00,5.05271,5.05354,5.05127,5.05127,14000000.0
2008-01-25 12:16:00,5.05099,5.05309,5.05088,5.05091,16000000.0
2008-01-25 12:17:00,5.05167,5.0517,5.05041,5.05041,13000000.0
2008-01-25 12:18:00,5.05211,5.05282,5.05117,5.05191,9000000.0
2008-01-25 12:19:00,5.05203,5.05236,5.05086,5.05094,10000000.0
2008-01-25 12:20:00,5.05053,5.05206,5.05053,5.05192,7000000.0
2008-01-25 12:21:00,5.05187,5.05265,5.05135,5.05153,13000000.0
2008-01-25 12:22:00,5.05272,5.05287,5.05163,5.05178,10000000.0
2008-01-25 12:23:00,5.05254,5.05254,5.05092,5.05209,10000000.0
2008-01-25 12:24:00,5.05153,5.05153,5.05032,5.05075,12000000.0
2008-01-25 12:25:00,5.05051,5.05218,5.05036,5.0511,12000000.0
2008-01-25 12:26:00,5.05143,5.05232,5.04961,5.05038,20000000.0
2008-01-25 12:27:00,5.05137,5.05154,5.04977,5.05148,12000000.0
2008-01-25 12:28:00,5.05129,5.05202,5.05015,5.05164,14000000.0
2008-01-25 12:29:00,5.05188,5.05218,5.05095,5.05133,10000000.0
2008-01-25 12:30:00,5.05294,5.05312,5.05132,5.0528,19000000.0
2008-01-25 12:31:00,5.05233,5.05403,5.05218,5.05403,11000000.0
2008-01-25 12:32:00,5.05384,5.05423,5.05276,5.05375,10000000.0
2008-01-25 12:33:00,5.05367,5.05509,5.05326,5.05375,15000000.0
2008-01-25 12:34:00,5.05413,5.05452,5.05353,5.05452,16000000.0
2008-01-25 12:35:00,5.05474,5.05491,5.05302,5.05491,10000000.0
2008-01-25 12:36:00,5.05496,5.05572,5.05395,5.05572,11000000.0
2008-01-25 12:37:00,5.05604,5.05706,5.05472,5.05706,10000000.0
2008-01-25 12:38:00,5.05631,5.0578,5.05626,5.05729,14000000.0
2008-01-25 12:39:00,5.0574,5.05775,5.05642,5.05724,14000000.0
2008-01-25 12:40:00,5.05738,5.05952,5.05677,5.05952,11000000.0
2008-01-25 12:41:00,5.05935,5.05977,5.05805,5.0585,12000000.0
2008-01-25 12:42:00,5.05893,5.05933,5.05785,5.05933,14000000.0
2008-01-25 12:43:00,5.05986,5.06083,5.05891,5.06083,15000000.0
2008-01-25 12:44:00,5.06144,5.06381,5.06107,5.06286,16000000.0
2008-01-25 12:45:00,5.06337,5.06337,5.0616,5.06253,10000000.0
2008-01-25 12:46:00,5.06138,5.0632,5.06138,5.0631,12000000.0
2008-01-25 12:47:00,5.06342,5.06389,5.06188,5.06389,13000000.0
2008-01-25 12:48:00,5.06384,5.06384,5.06202,5.06357,12000000.0
2008-01-25 12:49:00,5.06379,5.06387,5.0621,5.06362,14000000.0
2008-01-25 12:50:00,5.06382,5.06398,5.06088,5.06088,9000000.0
2008-01-25 12:51:00,5.06275,5.06294,5.06115,5.06173,10000000.0
2008-01-25 12:52:00,5.06158,5.06182,5.06003,5.06148,22000000.0
2008-01-25 12:53:00,5.06195,5.06205,5.06013,5.06013,14000000.0
2008-01-25 12:54:00,5.06242,5.06242,5.06019,5.06047,13000000.0
2008-01-25 12:55:00,5.05963,5.06102,5.05905,5.05989,21000000.0
2008-01-25 12:56:00,5.06184,5.0619,5.05989,5.05989,18000000.0
2008-01-25 12:57:00,5.06188,5.06203,5.05974,5.06077,7000000.0
2008-01-25 12:58:00,5.06098,5.06137,5.0595,5.06042,12000000.0
2008-01-25 12:59:00,5.05996,5.06121,5.05938,5.06114,18000000.0
2008-01-25 13:00:00,5.06122,5.06141,5.05946,5.06089,14000000.0
2008-01-25 13:01:00,5.06115,5.06189,5.06038,5.06122,11000000.0
2008-01-25 13:02:00,5.06236,5.06236,5.06066,5.06195,15000000.0
2008-01-25 13:03:00,5.0616,5.06194,5.05986,5.06138,15000000.0
2008-01-25 13:04:00,5.05911,5.06036,5.05825,5.06005,16000000.0
2008-01-25 13:05:00,5.06042,5.06042,5.05869,5.05925,9000000.0
2008-01-25 13:06:00,5.06009,5.06009,5.0582,5.05973,13000000.0
2008-01-25 13:07:00,5.05905,5.0596,5.05674,5.0596,13000000.0
2008-01-25 13:08:00,5.05909,5.05929,5.05764,5.05784,10000000.0
2008-01-25 13:09:00,5.05834,5.05902,5.05709,5.05817,15000000.0
2008-01-25 13:10:00,5.05802,5.05809,5.05707,5.05732,12000000.0
2008-01-25 13:11:00,5.05772,5.05772,5.05612,5.05713,12000000.0
2008-01-25 13:12:00,5.05762,5.05764,5.05634,5.05658,12000000.0
2008-01-25 13:13:00,5.05706,5.05778,5.05614,5.0575,11000000.0
2008-01-25 13:14:00,5.05803,5.05904,5.05736,5.05736,9000000.0
2008-01-25 13:15:00,5.05885,5.05956,5.05819,5.05955,15000000.0
2008-01-25 13:16:00,5.0597,5.0597,5.05812,5.05882,15000000.0
2008-01-25 13:17:00,5.05961,5.05972,5.05822,5.05887,17000000.0
2008-01-25 13:18:00,5.05883,5.0594,5.05747,5.05747,15000000.0
2008-01-25 13:19:00,5.05774,5.05893,5.05774,5.05893,15000000.0
2008-01-25 13:20:00,5.05843,5.05843,5.05563,5.05563,19000000.0
2008-01-25 13:21:00,5.05721,5.05721,5.05488,5.05517,10000000.0
2008-01-25 13:22:00,5.05565,5.05586,5.05522,5.05546,8000000.0
2008-01-25 13:23:00,5.05614,5.05687,5.05456,5.05605,15000000.0
2008-01-25 13:24:00,5.05651,5.05651,5.05423,5.05423,11000000.0
2008-01-25 13:25:00,5.05461,5.05628,5.05405,5.05628,9000000.0
2008-01-25 13:26:00,5.05681,5.05681,5.05511,5.05551,8000000.0
2008-01-25 13:27:00,5.05745,5.05789,5.05624,5.05665,15000000.0
2008-01-25 13:28:00,5.05728,5.05832,5.05633,5.05683,17000000.0
2008-01-25 13:29:00,5.0573,5.05827,5.05646,5.05646,11000000.0
2008-01-25 13:30:00,5.05766,5.05843,5.05642,5.05738,21000000.0
2008-01-25 13:31:00,5.05787,5.05881,5.05767,5.05803,11000000.0
2008-01-25 13:32:00,5.05765,5.0584,5.05687,5.05823,10000000.0
2008-01-25 13:33:00,5.05805,5.05838,5.05689,5.0575,8000000.0
2008-01-25 13:34:00,5.05817,5.0587,5.05651,5.05651,15000000.0
2008-01-25 13:35:00,5.05799,5.05927,5.05764,5.05823,13000000.0
2008-01-25 13:36:00,5.05789,5.05876,5.05725,5.05844,11000000.0
2008-01-25 13:37:00,5.05866,5.05898,5.05755,5.05825,8000000.0
2008-01-25 13:38:00,5.05748,5.05918,5.05748,5.05914,13000000.0
2008-01-25 13:39:00,5.05782,5.05887,5.05782,5.05887,7000000.0
2008-01-25 13:40:00,5.05902,5.0596,5.05779,5.05841,12000000.0
2008-01-25 13:41:00,5.05868,5.05897,5.05704,5.05855,15000000.0
2008-01-25 13:42:00,5.05855,5.05874,5.05738,5.05785,22000000.0
2008-01-25 13:43:00,5.0592,5.0592,5.05751,5.05798,13000000.0
2008-01-25 13:44:00,5.05777,5.0591,5.05766,5.05856,14000000.0
2008-01-25 13:45:00,5.05822,5.05953,5.05809,5.05953,7000000.0
2008-01-25 13:46:00,5.05899,5.05942,5.05808,5.05862,11000000.0
2008-01-25 13:47:00,5.05969,5.05969,5.05752,5.05752,11000000.0
2008-01-25 13:48:00,5.05827,5.05873,5.05737,5.0586,14000000.0
2008-01-25 13:49:00,5.0573,5.05963,5.0573,5.05825,13000000.0
2008-01-25 13:50:00,5.05889,5.06144,5.05836,5.06055,12000000.0
2008-01-25 13:51:00,5.0622,5.06274,5.06167,5.06225,11000000.0
2008-01-25 13:52:00,5.06196,5.06197,5.06083,5.06171,9000000.0
2008-01-25 13:53:00,5.06152,5.06208,5.06083,5.06178,11000000.0
2008-01-25 13:54:00,5.06161,5.06163,5.06005,5.06089,17000000.0
2008-01-25 13:55:00,5.0616,5.06194,5.0601,5.06061,22000000.0
2008-01-25 13:56:00,5.0605,5.06228,5.0605,5.06186,13000000.0
2008-01-25 13:57:00,5.06217,5.06239,5.06084,5.06084,19000000.0
2008-01-25 13:58:00,5.06128,5.06235,5.0603,5.0617,11000000.0
2008-01-25 13:59:00,5.05994,5.06191,5.05994,5.06191,7000000.0
2008-01-25 14:00:00,5.06231,5.06243,5.06081,5.06219,9000000.0
2008-01-25 14:01:00,5.06193,5.06254,5.06135,5.06254,7000000.0
2008-01-25 14:02:00,5.06225,5.06245,5.06021,5.0618,13000000.0
2008-01-25 14:03:00,5.06126,5.06131,5.06018,5.06067,17000000.0
2008-01-25 14:04:00,5.06072,5.06148,5.05981,5.06148,13000000.0
2008-01-25 14:05:00,5.06064,5.06106,5.06006,5.06023,8000000.0
2008-01-25 14:06:00,5.06107,5.0612,5.0599,5.06003,10000000.0
2008-01-25 14:07:00,5.06031,5.06116,5.06005,5.06106,10000000.0
2008-01-25 14:08:00,5.05965,5.06065,5.05901,5.05954,14000000.0
2008-01-25 14:09:00,5.05998,5.05998,5.05783,5.05878,16000000.0
2008-01-25 14:10:00,5.05939,5.05983,5.05856,5.05962,12000000.0
2008-01-25 14:11:00,5.06015,5.06083,5.05891,5.05983,14000000.0
2008-01-25 14:12:00,5.05951,5.05989,5.05774,5.05812,13000000.0
2008-01-25 14:13:00,5.05688,5.05804,5.0567,5.05782,11000000.0
2008-01-25 14:14:00,5.05826,5.05839,5.05626,5.05706,14000000.0
2008-01-25 14:15:00,5.0575,5.05788,5.05683,5.05687,11000000.0
2008-01-25 14:16:00,5.05586,5.05775,5.05586,5.05648,11000000.0
2008-01-25 14:17:00,5.05707,5.0575,5.05554,5.05726,14000000.0
2008-01-25 14:18:00,5.0566,5.05746,5.05627,5.05746,11000000.0
2008-01-25 14:19:00,5.05607,5.0573,5.05607,5.05707,8000000.0
2008-01-25 14:20:00,5.05618,5.05728,5.0559,5.05716,10000000.0
2008-01-25 14:21:00,5.05746,5.05769,5.05735,5.05745,14000000.0
2008-01-25 14:22:00,5.05752,5.05758,5.05724,5.05758,17000000.0
2008-01-25 14:23:00,5.05762,5.05762,5.05733,5.05734,8000000.0
2008-01-25 14:24:00,5.05743,5.05765,5.05735,5.05737,16000000.0
2008-01-25 14:25:00,5.05746,5.05755,5.05723,5.05723,11000000.0
2008-01-25 14:26:00,5.05753,5.05758,5.05731,5.05733,14000000.0
2008-01-25 14:27:00,5.05747,5.0575,5.05721,5.0575,8000000.0
2008-01-25 14:28:00,5.0575,5.0576,5.05723,5.0576,11000000.0
2008-01-25 14:29:00,5.05749,5.05755,5.05724,5.05725,11000000.0
2008-01-25 14:30:00,5.05749,5.0576,5.05729,5.05729,14000000.0
2008-01-25 14:31:00,5.05748,5.0576,5.05732,5.05741,15000000.0
2008-01-25 14:32:00,5.05726,5.05756,5.05726,5.05738,9000000.0
2008-01-25 14:33:00,5.05737,5.05762,5.05732,5.05756,12000000.0
2008-01-25 14:34:00,5.05748,5.05761,5.05733,5.05755,12000000.0
2008-01-25 14:35:00,5.05756,5.0576,5.05736,5.05756,18000000.0
2008-01-25 14:36:00,5.05736,5.0575,5.05729,5.05743,12000000.0
2008-01-25 14:37:00,5.05742,5.05759,5.05725,5.05759,12000000.0
2008-01-25 14:38:00,5.05741,5.05766,5.05726,5.05749,24000000.0
2008-01-25 14:39:00,5.05756,5.05756,5.05727,5.05746,12000000.0
2008-01-25 14:40:00,5.05745,5.05767,5.05745,5.05766,15000000.0
2008-01-25 14:41:00,5.05763,5.05763,5.05735,5.0575,17000000.0
2008-01-25 14:42:00,5.05732,5.05766,5.05727,5.05747,15000000.0
2008-01-25 14:43:00,5.05757,5.05757,5.0573,5.05751,9000000.0
2008-01-25 14:44:00,5.05644,5.05708,5.0561,5.05681,7000000.0
2008-01-25 14:45:00,5.05718,5.05767,5.0558,5.05739,17000000.0
2008-01-25 14:46:00,5.05631,5.0566,5.05517,5.05659,14000000.0
2008-01-25 14:47:00,5.05581,5.05668,5.05489,5.05666,16000000.0
2008-01-25 14:48:00,5.05586,5.05586,5.05304,5.05399,12000000.0
2008-01-25 14:49:00,5.05367,5.05396,5.0525,5.05264,20000000.0
2008-01-25 14:50:00,5.05373,5.05432,5.0523,5.0543,12000000.0
2008-01-25 14:51:00,5.05417,5.05417,5.05282,5.05366,12000000.0
2008-01-25 14:52:00,5.05475,5.05475,5.05281,5.0534,22000000.0
2008-01-25 14:53:00,5.0534,5.0548,5.05308,5.05466,17000000.0
2008-01-25 14:54:00,5.05413,5.05513,5.05351,5.05513,14000000.0
2008-01-25 14:55:00,5.05485,5.05515,5.05379,5.05515,20000000.0
2008-01-25 14:56:00,5.05443,5.05621,5.05416,5.05538,22000000.0
2008-01-25 14:57:00,5.05615,5.05652,5.05536,5.05594,10000000.0
2008-01-25 14:58:00,5.05621,5.05621,5.05451,5.05558,17000000.0
2008-01-25 14:59:00,5.0549,5.05552,5.05364,5.05512,12000000.0
2008-01-25 15:00:00,5.0535,5.05511,5.05322,5.05361,14000000.0
2008-01-25 15:01:00,5.05523,5.05596,5.05426,5.05488,16000000.0
2008-01-25 15:02:00,5.05596,5.05596,5.05402,5.05543,13000000.0
2008-01-25 15:03:00,5.05402,5.05701,5.05402,5.05701,7000000.0
2008-01-25 15:04:00,5.05727,5.0586,5.05608,5.05736,12000000.0
2008-01-25 15:05:00,5.05862,5.05986,5.05635,5.05899,20000000.0
2008-01-25 15:06:00,5.05775,5.06028,5.0576,5.06028,9000000.0
2008-01-25 15:07:00,5.05932,5.05984,5.05812,5.05812,9000000.0
2008-01-25 15:08:00,5.05985,5.06032,5.05903,5.06026,14000000.0
2008-01-25 15:09:00,5.06081,5.06105,5.0591,5.0595,14000000.0
2008-01-25 15:10:00,5.06059,5.06081,5.05894,5.06081,15000000.0
2008-01-25 15:11:00,5.06002,5.06002,5.05888,5.05962,10000000.0
2008-01-25 15:12:00,5.05896,5.06088,5.05846,5.06077,10000000.0
2008-01-25 15:13:00,5.06128,5.06234,5.06044,5.06136,20000000.0
2008-01-25 15:14:00,5.06333,5.06333,5.06101,5.06236,10000000.0
2008-01-25 15:15:00,5.0615,5.06205,5.06054,5.06172,13000000.0
2008-01-25 15:16:00,5.06169,5.06169,5.05917,5.05917,11000000.0
2008-01-25 15:17:00,5.05998,5.06057,5.05871,5.06014,17000000.0
2008-01-25 15:18:00,5.06043,5.06045,5.05928,5.05969,11000000.0
2008-01-25 15:19:00,5.06095,5.06131,5.05977,5.06056,18000000.0
2008-01-25 15:20:00,5.06114,5.06173,5.05972,5.06041,14000000.0
2008-01-25 15:21:00,5.06062,5.06235,5.0603,5.06235,15000000.0
2008-01-25 15:22:00,5.05995,5.06182,5.05978,5.06182,8000000.0
2008-01-25 15:23:00,5.06113,5.06113,5.0597,5.06047,15000000.0
2008-01-25 15:24:00,5.06095,5.0656,5.06095,5.06369,12000000.0
2008-01-25 15:25:00,5.06501,5.06501,5.06109,5.0625,12000000.0
2008-01-25 15:26:00,5.06505,5.06553,5.06272,5.06428,15000000.0
2008-01-25 15:27:00,5.06347,5.06505,5.06202,5.06331,12000000.0
2008-01-25 15:28:00,5.06112,5.06396,5.06071,5.06277,12000000.0
2008-01-25 15:29:00,5.06141,5.063,5.06074,5.06074,10000000.0
2008-01-25 15:30:00,5.06267,5.06379,5.06128,5.06197,12000000.0
2008-01-25 15:31:00,5.06138,5.06239,5.05982,5.05982,19000000.0
2008-01-25 15:32:00,5.06182,5.06182,5.05812,5.05869,7000000.0
2008-01-25 15:33:00,5.06059,5.06204,5.05861,5.06171,7000000.0
2008-01-25 15:34:00,5.06103,5.06103,5.05748,5.06091,12000000.0
2008-01-25 15:35:00,5.05855,5.06148,5.05792,5.0591,17000000.0
2008-01-25 15:36:00,5.05814,5.06049,5.05739,5.05893,11000000.0
2008-01-25 15:37:00,5.05912,5.06127,5.05741,5.05868,14000000.0
2008-01-25 15:38:00,5.05918,5.06039,5.05732,5.05732,20000000.0
2008-01-25 15:39:00,5.05831,5.05871,5.0573,5.05761,8000000.0
2008-01-25 15:40:00,5.05872,5.05894,5.05781,5.05828,11000000.0
2008-01-25 15:41:00,5.05836,5.05905,5.05785,5.05785,10000000.0
2008-01-25 15:42:00,5.05835,5.05966,5.05826,5.05876,13000000.0
2008-01-25 15:43:00,5.05848,5.05935,5.05792,5.05799,14000000.0
2008-01-25 15:44:00,5.05771,5.05906,5.05771,5.05906,8000000.0
2008-01-25 15:45:00,5.05813,5.05904,5.05813,5.0584,10000000.0
2008-01-25 15:46:00,5.05897,5.06002,5.05868,5.05948,12000000.0
2008-01-25 15:47:00,5.0583,5.06088,5.05816,5.05834,18000000.0
2008-01-25 15:48:00,5.05704,5.05859,5.05704,5.05744,9000000.0
2008-01-25 15:49:00,5.05929,5.06026,5.05846,5.05846,14000000.0
2008-01-25 15:50:00,5.05983,5.06027,5.0585,5.0585,18000000.0
2008-01-25 15:51:00,5.05931,5.06054,5.05889,5.06054,8000000.0
2008-01-25 15:52:00,5.06126,5.06372,5.06014,5.06372,11000000.0
2008-01-25 15:53:00,5.06323,5.06367,5.05977,5.06305,15000000.0
2008-01-25 15:54:00,5.06418,5.06418,5.06024,5.06215,9000000.0
2008-01-25 15:55:00,5.06041,5.06163,5.05883,5.06028,9000000.0
2008-01-25 15:56:00,5.06392,5.06454,5.06016,5.06323,11000000.0
2008-01-25 15:57:00,5.06462,5.06462,5.06073,5.06287,15000000.0
2008-01-25 15:58:00,5.05982,5.06253,5.0594,5.0622,13000000.0
2008-01-25 15:59:00,5.06255,5.06297,5.05907,5.06138,15000000.0
2008-01-25 16:00:00,5.06402,5.06491,5.06183,5.0631,11000000.0
2008-01-25 16:01:00,5.06652,5.06652,5.06095,5.06339,14000000.0
2008-01-25 16:02:00,5.06365,5.06413,5.06181,5.06283,11000000.0
2008-01-25 16:03:00,5.06056,5.06272,5.0602,5.0627,8000000.0
2008-01-25 16:04:00,5.06335,5.06335,5.05972,5.06096,8000000.0
2008-01-25 16:05:00,5.06054,5.06314,5.05998,5.06173,8000000.0
2008-01-25 16:06:00,5.06133,5.06354,5.06037,5.06247,16000000.0
2008-01-25 16:07:00,5.06226,5.06278,5.06021,5.06121,18000000.0
2008-01-25 16:08:00,5.06147,5.06339,5.05981,5.0611,14000000.0
2008-01-25 16:09:00,5.06194,5.06369,5.05911,5.05928,12000000.0
2008-01-25 16:10:00,5.05788,5.06277,5.05788,5.06277,10000000.0
2008-01-25 16:11:00,5.06007,5.06186,5.05847,5.06186,13000000.0
2008-01-25 16:12:00,5.05865,5.06125,5.05784,5.05969,16000000.0
2008-01-25 16:13:00,5.05963,5.06359,5.05909,5.06359,7000000.0
2008-01-25 16:14:00,5.05866,5.06457,5.05841,5.06045,16000000.0
2008-01-25 16:15:00,5.06541,5.06541,5.05935,5.06052,15000000.0
2008-01-25 16:16:00,5.05858,5.06332,5.0583,5.06332,17000000.0
2008-01-25 16:17:00,5.05904,5.06236,5.05783,5.05783,10000000.0
2008-01-25 16:18:00,5.05908,5.06162,5.0584,5.05876,10000000.0
2008-01-25 16:19:00,5.06124,5.06127,5.05809,5.05809,12000000.0
2008-01-25 16:20:00,5.05989,5.06026,5.05706,5.05782,11000000.0
2008-01-25 16:21:00,5.05668,5.05973,5.05651,5.05678,8000000.0
2008-01-25 16:22:00,5.05822,5.05991,5.05771,5.05991,16000000.0
2008-01-25 16:23:00,5.05799,5.05942,5.05729,5.05844,11000000.0
2008-01-25 16:24:00,5.05817,5.05893,5.05677,5.05855,14000000.0
2008-01-25 16:25:00,5.0563,5.05916,5.0563,5.05761,13000000.0
2008-01-25 16:26:00,5.05635,5.0592,5.05629,5.05646,16000000.0
2008-01-25 16:27:00,5.05681,5.05849,5.05523,5.05677,20000000.0
2008-01-25 16:28:00,5.05701,5.05913,5.05621,5.0574,12000000.0
2008-01-25 16:29:00,5.05774,5.0587,5.05642,5.05684,13000000.0
2008-01-25 16:30:00,5.05851,5.05911,5.05683,5.05911,17000000.0
2008-01-25 16:31:00,5.05762,5.05908,5.05744,5.05744,13000000.0
2008-01-25 16:32:00,5.05806,5.05929,5.05733,5.05923,10000000.0
2008-01-25 16:33:00,5.05801,5.05985,5.05789,5.05936,15000000.0
2008-01-25 16:34:00,5.05844,5.0594,5.05842,5.05863,9000000.0
2008-01-25 16:35:00,5.05915,5.05915,5.057,5.05737,18000000.0
2008-01-25 16:36:00,5.05697,5.05953,5.05697,5.05883,8000000.0
2008-01-25 16:37:00,5.05764,5.05987,5.05731,5.05779,22000000.0
2008-01-25 16:38:00,5.05763,5.05872,5.05676,5.05813,14000000.0
2008-01-25 16:39:00,5.05799,5.05854,5.05699,5.05782,14000000.0
2008-01-25 16:40:00,5.05891,5.05906,5.05737,5.05878,17000000.0
2008-01-25 16:41:00,5.05833,5.05908,5.05767,5.05876,9000000.0
2008-01-25 16:42:00,5.05718,5.05935,5.05718,5.05892,13000000.0
2008-01-25 16:43:00,5.05846,5.05906,5.05748,5.05846,13000000.0
2008-01-25 16:44:00,5.05715,5.05759,5.05596,5.05736,11000000.0
2008-01-25 16:45:00,5.05717,5.05823,5.05618,5.05638,18000000.0
2008-01-25 16:46:00,5.05565,5.05734,5.05565,5.05662,11000000.0
2008-01-25 16:47:00,5.05709,5.05753,5.05602,5.0569,15000000.0
2008-01-25 16:48:00,5.057,5.05785,5.05632,5.05702,7000000.0
2008-01-25 16:49:00,5.05765,5.05809,5.05628,5.05787,16000000.0
2008-01-25 16:50:00,5.05824,5.05824,5.05685,5.05685,9000000.0
2008-01-25 16:51:00,5.05791,5.05884,5.05619,5.05829,22000000.0
2008-01-25 16:52:00,5.05787,5.05858,5.05752,5.05789,11000000.0
2008-01-25 16:53:00,5.05749,5.05828,5.05649,5.05691,12000000.0
2008-01-25 16:54:00,5.05705,5.05705,5.05568,5.05702,17000000.0
2008-01-25 16:55:00,5.05672,5.0573,5.05494,5.0573,15000000.0
2008-01-25 16:56:00,5.05775,5.05775,5.05576,5.05631,11000000.0
2008-01-25 16:57:00,5.05654,5.05684,5.0558,5.0558,8000000.0
2008-01-25 16:58:00,5.05633,5.05736,5.0555,5.05556,12000000.0
2008-01-25 16:59:00,5.05749,5.05827,5.05561,5.05575,15000000.0
2008-01-25 17:00:00,5.05715,5.05815,5.05622,5.05717,10000000.0
2008-01-25 17:01:00,5.05607,5.05743,5.05607,5.05714,10000000.0
2008-01-25 17:02:00,5.05777,5.05821,5.05652,5.05652,8000000.0
2008-01-25 17:03:00,5.05929,5.05929,5.05666,5.05666,11000000.0
2008-01-25 17:04:00,5.05908,5.0596,5.05656,5.05747,10000000.0
2008-01-25 17:05:00,5.05717,5.05935,5.05584,5.05731,18000000.0
2008-01-25 17:06:00,5.05743,5.05743,5.05593,5.05718,9000000.0
2008-01-25 17:07:00,5.05791,5.05873,5.05595,5.05873,20000000.0
2008-01-25 17:08:00,5.05875,5.05875,5.05516,5.05523,11000000.0
2008-01-25 17:09:00,5.05659,5.05789,5.0559,5.05694,14000000.0
2008-01-25 17:10:00,5.05853,5.05853,5.05677,5.0578,10000000.0
2008-01-25 17:11:00,5.05849,5.05849,5.05699,5.05781,12000000.0
2008-01-25 17:12:00,5.05986,5.05993,5.0579,5.0579,7000000.0
2008-01-25 17:13:00,5.05817,5.05987,5.05811,5.05858,13000000.0
2008-01-25 17:14:00,5.05925,5.06183,5.05915,5.06064,13000000.0
2008-01-25 17:15:00,5.06083,5.06336,5.06002,5.06165,12000000.0
2008-01-25 17:16:00,5.0637,5.0637,5.0586,5.06221,13000000.0
2008-01-25 17:17:00,5.06186,5.06284,5.05764,5.06284,12000000.0
2008-01-25 17:18:00,5.06159,5.06159,5.05766,5.06075,15000000.0
2008-01-25 17:19:00,5.0616,5.0616,5.0565,5.05792,10000000.0
2008-01-25 17:20:00,5.06091,5.06091,5.05756,5.06069,13000000.0
2008-01-25 17:21:00,5.06048,5.06048,5.05751,5.06038,17000000.0
2008-01-25 17:22:00,5.05919,5.06024,5.05702,5.05871,15000000.0
2008-01-25 17:23:00,5.06154,5.06172,5.05877,5.06153,10000000.0
2008-01-25 17:24:00,5.06,5.06282,5.05766,5.0621,17000000.0
2008-01-25 17:25:00,5.05774,5.06346,5.05772,5.06346,11000000.0
2008-01-25 17:26:00,5.06356,5.06719,5.05999,5.06713,12000000.0
2008-01-25 17:27:00,5.06535,5.06572,5.05969,5.06385,9000000.0
2008-01-25 17:28:00,5.0634,5.06417,5.05987,5.06417,16000000.0
2008-01-25 17:29:00,5.06423,5.06423,5.05953,5.06328,9000000.0
2008-01-25 17:30:00,5.06275,5.0634,5.0591,5.06252,11000000.0
2008-01-25 17:31:00,5.06299,5.06482,5.05885,5.05885,13000000.0
2008-01-25 17:32:00,5.06459,5.06459,5.05895,5.06432,13000000.0
2008-01-25 17:33:00,5.0653,5.06531,5.05923,5.0639,11000000.0
2008-01-25 17:34:00,5.06493,5.06493,5.0584,5.06409,12000000.0
2008-01-25 17:35:00,5.06382,5.0643,5.05805,5.0643,13000000.0
2008-01-25 17:36:00,5.06348,5.06348,5.05818,5.06094,14000000.0
2008-01-25 17:37:00,5.06126,5.06181,5.05748,5.06181,10000000.0
2008-01-25 17:38:00,5.06064,5.06304,5.05894,5.06304,7000000.0
2008-01-25 17:39:00,5.06164,5.06319,5.05814,5.06319,16000000.0
2008-01-25 17:40:00,5.06223,5.06288,5.05795,5.06252,17000000.0
2008-01-25 17:41:00,5.05653,5.06158,5.05653,5.06062,16000000.0
2008-01-25 17:42:00,5.06231,5.06231,5.05751,5.06152,16000000.0
2008-01-25 17:43:00,5.06252,5.06252,5.05758,5.05968,17000000.0
2008-01-25 17:44:00,5.06045,5.06062,5.05765,5.05765,8000000.0
2008-01-25 17:45:00,5.06064,5.06257,5.05837,5.06257,11000000.0
2008-01-25 17:46:00,5.06045,5.0626,5.059,5.0626,9000000.0
2008-01-25 17:47:00,5.06342,5.06342,5.05797,5.05909,19000000.0
2008-01-25 17:48:00,5.05868,5.06312,5.05831,5.06127,16000000.0
2008-01-25 17:49:00,5.06288,5.06526,5.05925,5.06438,15000000.0
2008-01-25 17:50:00,5.06528,5.0656,5.05929,5.05929,11000000.0
2008-01-25 17:51:00,5.0647,5.0647,5.05843,5.06134,9000000.0
2008-01-25 17:52:00,5.05871,5.06365,5.05871,5.06365,11000000.0
2008-01-25 17:53:00,5.06274,5.06274,5.05787,5.06264,9000000.0
2008-01-25 17:54:00,5.06353,5.06353,5.05858,5.06031,10000000.0
2008-01-25 17:55:00,5.0632,5.0632,5.05827,5.06228,10000000.0
2008-01-25 17:56:00,5.06104,5.06125,5.05769,5.05769,16000000.0
2008-01-25 17:57:00,5.06199,5.06199,5.05749,5.06091,14000000.0
2008-01-25 17:58:00,5.06055,5.06153,5.05721,5.06115,24000000.0
2008-01-25 17:59:00,5.06156,5.06259,5.05855,5.06162,11000000.0
2008-01-25 18:00:00,5.06436,5.06436,5.05821,5.06207,10000000.0
2008-01-25 18:01:00,5.06379,5.06379,5.05711,5.0626,14000000.0
2008-01-25 18:02:00,5.0633,5.0633,5.058,5.06298,12000000.0
2008-01-25 18:03:00,5.06188,5.06259,5.05799,5.06153,17000000.0
2008-01-25 18:04:00,5.06264,5.06301,5.05797,5.06124,15000000.0
2008-01-25 18:05:00,5.05836,5.06152,5.05765,5.05765,15000000.0
2008-01-25 18:06:00,5.05865,5.06211,5.05842,5.05842,15000000.0
2008-01-25 18:07:00,5.06191,5.06214,5.05833,5.06214,16000000.0
2008-01-25 18:08:00,5.06138,5.06218,5.0598,5.06091,16000000.0
2008-01-25 18:09:00,5.05996,5.06196,5.05969,5.06188,12000000.0
2008-01-25 18:10:00,5.06093,5.06225,5.06008,5.06171,17000000.0
2008-01-25 18:11:00,5.06152,5.06212,5.0603,5.06143,16000000.0
2008-01-25 18:12:00,5.06021,5.06417,5.06021,5.06417,13000000.0
2008-01-25 18:13:00,5.06361,5.06361,5.06121,5.06249,17000000.0
2008-01-25 18:14:00,5.06208,5.06261,5.05991,5.06148,13000000.0
2008-01-25 18:15:00,5.06276,5.06276,5.05994,5.06097,13000000.0
2008-01-25 18:16:00,5.05949,5.06263,5.05949,5.06116,15000000.0
2008-01-25 18:17:00,5.06062,5.0617,5.05933,5.0617,16000000.0
2008-01-25 18:18:00,5.06034,5.06173,5.05936,5.06173,18000000.0
2008-01-25 18:19:00,5.05948,5.06081,5.05776,5.05916,12000000.0
2008-01-25 18:20:00,5.05814,5.06009,5.05799,5.06009,16000000.0
2008-01-25 18:21:00,5.05946,5.061,5.05908,5.06092,19000000.0
2008-01-25 18:22:00,5.05945,5.06093,5.05901,5.06057,20000000.0
2008-01-25 18:23:00,5.06049,5.06081,5.05948,5.05975,16000000.0
2008-01-25 18:24:00,5.06052,5.06292,5.05949,5.06109,14000000.0
2008-01-25 18:25:00,5.06139,5.06209,5.05897,5.06015,18000000.0
2008-01-25 18:26:00,5.06025,5.06253,5.0599,5.06174,9000000.0
2008-01-25 18:27:00,5.06046,5.06369,5.06046,5.06352,16000000.0
2008-01-25 18:28:00,5.0633,5.06514,5.06265,5.06514,11000000.0
2008-01-25 18:29:00,5.06355,5.06825,5.06355,5.0651,15000000.0
2008-01-25 18:30:00,5.06541,5.06621,5.06314,5.06496,14000000.0
2008-01-25 18:31:00,5.06322,5.06415,5.06094,5.06143,19000000.0
2008-01-25 18:32:00,5.06391,5.06423,5.06107,5.06423,13000000.0
2008-01-25 18:33:00,5.0634,5.06491,5.06126,5.06202,13000000.0
2008-01-25 18:34:00,5.06234,5.06393,5.06139,5.06192,9000000.0
2008-01-25 18:35:00,5.06288,5.06383,5.06209,5.06335,14000000.0
2008-01-25 18:36:00,5.06319,5.06396,5.06202,5.06219,12000000.0
2008-01-25 18:37:00,5.06264,5.06428,5.06207,5.06428,13000000.0
2008-01-25 18:38:00,5.06423,5.06534,5.06291,5.06515,17000000.0
2008-01-25 18:39:00,5.06366,5.06619,5.06366,5.0656,18000000.0
2008-01-25 18:40:00,5.06511,5.06635,5.06429,5.06509,14000000.0
2008-01-25 18:41:00,5.0645,5.06623,5.06416,5.06623,18000000.0
2008-01-25 18:42:00,5.0654,5.06734,5.0654,5.06734,14000000.0
2008-01-25 18:43:00,5.06583,5.06704,5.06522,5.06608,14000000.0
2008-01-25 18:44:00,5.06641,5.06656,5.06487,5.06555,12000000.0
2008-01-25 18:45:00,5.06566,5.06789,5.06537,5.06789,17000000.0
2008-01-25 18:46:00,5.06662,5.06683,5.06528,5.06683,15000000.0
2008-01-25 18:47:00,5.06512,5.06613,5.06356,5.06544,16000000.0
2008-01-25 18:48:00,5.06481,5.06553,5.06304,5.06449,11000000.0
2008-01-25 18:49:00,5.06455,5.07031,5.06363,5.07031,8000000.0
2008-01-25 18:50:00,5.07095,5.07427,5.06484,5.07427,16000000.0
2008-01-25 18:51:00,5.07259,5.07443,5.06707,5.07054,19000000.0
2008-01-25 18:52:00,5.07092,5.07347,5.06749,5.07347,10000000.0
2008-01-25 18:53:00,5.07093,5.07296,5.06796,5.07169,10000000.0
2008-01-25 18:54:00,5.06965,5.07216,5.06635,5.07216,11000000.0
2008-01-25 18:55:00,5.0703,5.07085,5.06379,5.06379,8000000.0
2008-01-25 18:56:00,5.06389,5.06976,5.06389,5.06975,16000000.0
2008-01-25 18:57:00,5.071,5.07166,5.06443,5.07006,8000000.0
2008-01-25 18:58:00,5.07202,5.07285,5.06438,5.07131,13000000.0
2008-01-25 18:59:00,5.07388,5.07388,5.0719,5.07331,17000000.0
2008-01-25 19:00:00,5.07188,5.07188,5.06378,5.06919,13000000.0
2008-01-25 19:01:00,5.06818,5.06968,5.06366,5.06968,12000000.0
2008-01-25 19:02:00,5.07033,5.07033,5.06209,5.06987,16000000.0
2008-01-25 19:03:00,5.07034,5.07054,5.06354,5.06851,17000000.0
2008-01-25 19:04:00,5.07161,5.07161,5.06459,5.06795,12000000.0
2008-01-25 19:05:00,5.069,5.069,5.06436,5.06692,17000000.0
2008-01-25 19:06:00,5.06688,5.06804,5.06482,5.06792,7000000.0
2008-01-25 19:07:00,5.06809,5.06858,5.06362,5.06734,20000000.0
2008-01-25 19:08:00,5.0645,5.06946,5.0645,5.06875,21000000.0
2008-01-25 19:09:00,5.06751,5.06968,5.06544,5.06544,16000000.0
2008-01-25 19:10:00,5.06815,5.06893,5.06425,5.06539,14000000.0
2008-01-25 19:11:00,5.06497,5.06886,5.06347,5.06832,12000000.0
2008-01-25 19:12:00,5.07029,5.07029,5.06364,5.06993,18000000.0
2008-01-25 19:13:00,5.06849,5.06957,5.0625,5.0632,14000000.0
2008-01-25 19:14:00,5.06221,5.06742,5.06221,5.06674,18000000.0
2008-01-25 19:15:00,5.06812,5.06877,5.06396,5.06877,9000000.0
2008-01-25 19:16:00,5.069,5.069,5.06312,5.06462,12000000.0
2008-01-25 19:17:00,5.06914,5.06914,5.06415,5.0646,14000000.0
2008-01-25 19:18:00,5.06541,5.06928,5.06479,5.06928,16000000.0
2008-01-25 19:19:00,5.07105,5.07105,5.06495,5.06495,7000000.0
2008-01-25 19:20:00,5.07013,5.07013,5.06525,5.06893,8000000.0
2008-01-25 19:21:00,5.06897,5.07041,5.06843,5.06912,18000000.0
2008-01-25 19:22:00,5.06815,5.06988,5.06815,5.06988,9000000.0
2008-01-25 19:23:00,5.06994,5.07025,5.06881,5.07005,10000000.0
2008-01-25 19:24:00,5.06898,5.07077,5.06887,5.07054,11000000.0
2008-01-25 19:25:00,5.07099,5.0711,5.06923,5.07101,17000000.0
2008-01-25 19:26:00,5.07095,5.07199,5.07095,5.07199,11000000.0
2008-01-25 19:27:00,5.07261,5.07261,5.07089,5.07186,13000000.0
2008-01-25 19:28:00,5.07069,5.07194,5.07069,5.07131,10000000.0
2008-01-25 19:29:00,5.07185,5.0722,5.07092,5.07209,11000000.0
2008-01-25 19:30:00,5.07212,5.07269,5.07119,5.07135,12000000.0
2008-01-25 19:31:00,5.07213,5.07311,5.07152,5.07311,8000000.0
2008-01-25 19:32:00,5.07285,5.07443,5.07233,5.07292,11000000.0
2008-01-25 19:33:00,5.07459,5.07469,5.0731,5.07427,13000000.0
2008-01-25 19:34:00,5.07373,5.07456,5.07288,5.07377,12000000.0
2008-01-25 19:35:00,5.07261,5.07388,5.07261,5.0733,13000000.0
2008-01-25 19:36:00,5.07302,5.07382,5.07238,5.07241,12000000.0
2008-01-25 19:37:00,5.07319,5.07384,5.07253,5.07253,8000000.0
2008-01-25 19:38:00,5.07412,5.07421,5.07234,5.0737,20000000.0
2008-01-25 19:39:00,5.07308,5.07344,5.07238,5.0733,11000000.0
2008-01-25 19:40:00,5.07301,5.07321,5.07199,5.07234,11000000.0
2008-01-25 19:41:00,5.07305,5.07305,5.072,5.07301,9000000.0
2008-01-25 19:42:00,5.07219,5.07304,5.07118,5.07118,10000000.0
2008-01-25 19:43:00,5.07262,5.07262,5.07112,5.07112,14000000.0
2008-01-25 19:44:00,5.07231,5.07259,5.07101,5.07153,15000000.0
2008-01-25 19:45:00,5.07198,5.07274,5.07102,5.07143,12000000.0
2008-01-25 19:46:00,5.07266,5.07333,5.07232,5.07314,11000000.0
2008-01-25 19:47:00,5.07294,5.07354,5.07253,5.0728,10000000.0
2008-01-25 19:48:00,5.07218,5.0728,5.07174,5.0725,9000000.0
2008-01-25 19:49:00,5.07193,5.07335,5.07193,5.07288,16000000.0
2008-01-25 19:50:00,5.07335,5.07455,5.07287,5.07385,10000000.0
2008-01-25 19:51:00,5.07297,5.07491,5.07297,5.07422,11000000.0
2008-01-25 19:52:00,5.07542,5.07665,5.07416,5.07583,19000000.0
2008-01-25 19:53:00,5.07566,5.07665,5.07547,5.07592,19000000.0
2008-01-25 19:54:00,5.07637,5.07688,5.07436,5.07573,14000000.0
2008-01-25 19:55:00,5.07613,5.07613,5.07438,5.07589,16000000.0
2008-01-25 19:56:00,5.07591,5.07591,5.07414,5.07479,12000000.0
2008-01-25 19:57:00,5.07397,5.07581,5.07376,5.07428,14000000.0
2008-01-25 19:58:00,5.07543,5.07543,5.07345,5.07367,13000000.0
2008-01-25 19:59:00,5.07485,5.07497,5.07277,5.07286,10000000.0
2008-01-25 20:00:00,5.07236,5.07419,5.07236,5.07316,15000000.0
2008-01-25 20:01:00,5.07216,5.0739,5.07201,5.07256,14000000.0
2008-01-25 20:02:00,5.07285,5.07457,5.07285,5.07344,8000000.0
2008-01-25 20:03:00,5.0736,5.07419,5.0719,5.0719,13000000.0
2008-01-25 20:04:00,5.07252,5.07322,5.07131,5.07322,12000000.0
2008-01-25 20:05:00,5.07173,5.07289,5.07145,5.07247,11000000.0
2008-01-25 20:06:00,5.0728,5.07341,5.07239,5.07298,10000000.0
2008-01-25 20:07:00,5.07327,5.07358,5.07101,5.07242,13000000.0
2008-01-25 20:08:00,5.07235,5.07264,5.07083,5.07083,16000000.0
2008-01-25 20:09:00,5.07076,5.07295,5.07076,5.07295,17000000.0
2008-01-25 20:10:00,5.07153,5.07265,5.07153,5.07159,10000000.0
2008-01-25 20:11:00,5.07136,5.07258,5.07133,5.0722,13000000.0
2008-01-25 20:12:00,5.07234,5.07252,5.0713,5.07251,15000000.0
2008-01-25 20:13:00,5.07164,5.07237,5.07068,5.07079,13000000.0
2008-01-25 20:14:00,5.07166,5.07226,5.07115,5.07118,8000000.0
2008-01-25 20:15:00,5.07117,5.0725,5.07094,5.0725,10000000.0
2008-01-25 20:16:00,5.07192,5.07239,5.07123,5.07184,14000000.0
2008-01-25 20:17:00,5.0719,5.07284,5.07099,5.07099,13000000.0
2008-01-25 20:18:00,5.07136,5.07248,5.07113,5.0716,7000000.0
2008-01-25 20:19:00,5.07172,5.07239,5.07135,5.07138,11000000.0
2008-01-25 20:20:00,5.07257,5.07265,5.07089,5.07209,19000000.0
2008-01-25 20:21:00,5.07216,5.07241,5.07106,5.07176,11000000.0
2008-01-25 20:22:00,5.07164,5.07268,5.07121,5.07268,11000000.0
2008-01-25 20:23:00,5.07149,5.07331,5.07149,5.07226,13000000.0
2008-01-25 20:24:00,5.07206,5.07279,5.07162,5.07274,9000000.0
2008-01-25 20:25:00,5.07321,5.07372,5.07212,5.07329,18000000.0
2008-01-25 20:26:00,5.07361,5.07409,5.07236,5.07239,7000000.0
2008-01-25 20:27:00,5.07404,5.07486,5.07335,5.07455,9000000.0
2008-01-25 20:28:00,5.07364,5.0754,5.07364,5.07459,13000000.0
2008-01-25 20:29:00,5.07395,5.07578,5.07344,5.07474,14000000.0
2008-01-25 20:30:00,5.07432,5.07552,5.07353,5.07521,16000000.0
2008-01-25 20:31:00,5.0742,5.07582,5.07385,5.07516,22000000.0
2008-01-25 20:32:00,5.07496,5.076,5.07425,5.07522,12000000.0
2008-01-25 20:33:00,5.07521,5.07561,5.0738,5.07447,13000000.0
2008-01-25 20:34:00,5.07452,5.0757,5.07436,5.07473,15000000.0
2008-01-25 20:35:00,5.07497,5.07629,5.07437,5.07494,16000000.0
2008-01-25 20:36:00,5.07593,5.07685,5.07514,5.07514,15000000.0
2008-01-25 20:37:00,5.0749,5.07643,5.0749,5.07581,14000000.0
2008-01-25 20:38:00,5.07593,5.07659,5.07481,5.07554,13000000.0
2008-01-25 20:39:00,5.07479,5.07602,5.07422,5.07479,18000000.0
2008-01-25 20:40:00,5.07503,5.07553,5.07439,5.07552,14000000.0
2008-01-25 20:41:00,5.07428,5.07588,5.07428,5.07509,18000000.0
2008-01-25 20:42:00,5.07484,5.0759,5.07397,5.07474,12000000.0
2008-01-25 20:43:00,5.07508,5.07508,5.07374,5.07404,18000000.0
2008-01-25 20:44:00,5.07401,5.07457,5.07304,5.07444,18000000.0
2008-01-25 20:45:00,5.07527,5.07536,5.07392,5.07454,11000000.0
2008-01-25 20:46:00,5.07432,5.07527,5.07361,5.0752,18000000.0
2008-01-25 20:47:00,5.07456,5.07691,5.07456,5.07556,20000000.0
2008-01-25 20:48:00,5.07551,5.07629,5.0744,5.07527,17000000.0
2008-01-25 20:49:00,5.07581,5.07617,5.07455,5.07481,16000000.0
2008-01-25 20:50:00,5.0738,5.07471,5.07337,5.07416,8000000.0
2008-01-25 20:51:00,5.07477,5.07505,5.07428,5.07476,8000000.0
2008-01-25 20:52:00,5.07546,5.07546,5.07344,5.07383,12000000.0
2008-01-25 20:53:00,5.07357,5.07505,5.07347,5.07405,16000000.0
2008-01-25 20:54:00,5.07513,5.07557,5.07335,5.07498,15000000.0
2008-01-25 20:55:00,5.07547,5.07547,5.07392,5.07509,16000000.0
2008-01-25 20:56:00,5.0741,5.07501,5.07401,5.07501,7000000.0
2008-01-25 20:57:00,5.07457,5.07514,5.07414,5.07478,14000000.0
2008-01-25 20:58:00,5.07538,5.07545,5.07451,5.07534,10000000.0
2008-01-25 20:59:00,5.07614,5.07614,5.07435,5.07435,11000000.0
2008-01-25 21:00:00,5.0761,5.0761,5.07444,5.07447,14000000.0
2008-01-25 21:01:00,5.07442,5.07605,5.07396,5.07396,12000000.0
2008-01-25 21:02:00,5.07477,5.07564,5.07475,5.07528,17000000.0
2008-01-25 21:03:00,5.07449,5.07493,5.07359,5.07457,11000000.0
2008-01-25 21:04:00,5.07467,5.07522,5.0736,5.0749,10000000.0
2008-01-25 21:05:00,5.07565,5.07566,5.07399,5.07455,8000000.0
2008-01-25 21:06:00,5.07499,5.07602,5.07405,5.07581,13000000.0
2008-01-25 21:07:00,5.07498,5.07554,5.0744,5.07523,14000000.0
2008-01-25 21:08:00,5.07502,5.07561,5.07477,5.07477,8000000.0
2008-01-25 21:09:00,5.07531,5.07636,5.07531,5.07636,13000000.0
2008-01-25 21:10:00,5.07655,5.07677,5.07518,5.07677,17000000.0
2008-01-25 21:11:00,5.07529,5.07652,5.07521,5.07652,15000000.0
2008-01-25 21:12:00,5.07534,5.07625,5.07522,5.07522,11000000.0
2008-01-25 21:13:00,5.07536,5.07561,5.07408,5.07529,12000000.0
2008-01-25 21:14:00,5.07398,5.07534,5.07368,5.07368,14000000.0
2008-01-25 21:15:00,5.07469,5.07524,5.0741,5.07447,13000000.0
2008-01-25 21:16:00,5.07411,5.07587,5.07411,5.07494,12000000.0
2008-01-25 21:17:00,5.07384,5.07509,5.07359,5.07359,16000000.0
2008-01-25 21:18:00,5.07412,5.07499,5.07383,5.07413,15000000.0
2008-01-25 21:19:00,5.07452,5.07535,5.07369,5.07451,15000000.0
2008-01-25 21:20:00,5.07446,5.07496,5.07401,5.07433,8000000.0
2008-01-25 21:21:00,5.07446,5.07508,5.07366,5.0745,17000000.0
2008-01-25 21:22:00,5.07528,5.07551,5.07383,5.07534,11000000.0
2008-01-25 21:23:00,5.07447,5.07579,5.07433,5.07574,23000000.0
2008-01-25 21:24:00,5.07555,5.07564,5.07412,5.07535,13000000.0
2008-01-25 21:25:00,5.07442,5.07549,5.07381,5.07402,15000000.0
2008-01-25 21:26:00,5.07497,5.07518,5.07422,5.07518,10000000.0
2008-01-25 21:27:00,5.07541,5.07542,5.07413,5.07453,10000000.0
2008-01-25 21:28:00,5.07472,5.076,5.07453,5.07481,13000000.0
2008-01-25 21:29:00,5.07605,5.07605,5.07469,5.07555,10000000.0
2008-01-25 21:30:00,5.07594,5.07594,5.07434,5.07434,16000000.0
2008-01-25 21:31:00,5.0749,5.07641,5.0749,5.07546,18000000.0
2008-01-25 21:32:00,5.07532,5.0758,5.07486,5.07486,15000000.0
2008-01-25 21:33:00,5.07471,5.07638,5.07471,5.07471,13000000.0
2008-01-25 21:34:00,5.07483,5.07568,5.07449,5.07449,9000000.0
2008-01-25 21:35:00,5.07509,5.07516,5.07351,5.07351,8000000.0
2008-01-25 21:36:00,5.07343,5.07472,5.07296,5.0745,18000000.0
2008-01-25 21:37:00,5.07407,5.07546,5.07371,5.07465,22000000.0
2008-01-25 21:38:00,5.07549,5.0755,5.07392,5.0744,9000000.0
2008-01-25 21:39:00,5.07421,5.07447,5.07318,5.07447,11000000.0
2008-01-25 21:40:00,5.07412,5.07508,5.07348,5.07456,19000000.0
2008-01-25 21:41:00,5.07536,5.07571,5.07428,5.07538,12000000.0
2008-01-25 21:42:00,5.07391,5.07487,5.07391,5.07448,11000000.0
2008-01-25 21:43:00,5.07404,5.07541,5.07361,5.07487,14000000.0
2008-01-25 21:44:00,5.07508,5.07522,5.07411,5.07477,13000000.0
2008-01-25 21:45:00,5.07488,5.07603,5.07422,5.07603,12000000.0
2008-01-25 21:46:00,5.07465,5.07579,5.0744,5.0756,14000000.0
2008-01-25 21:47:00,5.07455,5.07588,5.07454,5.07506,17000000.0
2008-01-25 21:48:00,5.0747,5.07566,5.074,5.07423,16000000.0
2008-01-25 21:49:00,5.07517,5.07531,5.0739,5.07396,14000000.0
2008-01-25 21:50:00,5.07529,5.07578,5.07423,5.07511,13000000.0
2008-01-25 21:51:00,5.07448,5.07559,5.07441,5.07559,14000000.0
2008-01-25 21:52:00,5.07589,5.07589,5.07396,5.07434,17000000.0
2008-01-25 21:53:00,5.07513,5.07574,5.07418,5.07462,27000000.0
2008-01-25 21:54:00,5.07512,5.07536,5.07425,5.07484,10000000.0
2008-01-25 21:55:00,5.07538,5.07546,5.07362,5.0737,8000000.0
2008-01-25 21:56:00,5.07415,5.07415,5.07195,5.07195,16000000.0
2008-01-25 21:57:00,5.07314,5.07331,5.07168,5.07168,18000000.0
2008-01-25 21:58:00,5.07222,5.07288,5.07121,5.07176,18000000.0
2008-01-25 21:59:00,5.07141,5.0734,5.07113,5.07286,17000000.0
2008-01-25 22:00:00,5.07398,5.07419,5.07283,5.07295,9000000.0
2008-01-25 22:01:00,5.07293,5.07444,5.07245,5.07393,22000000.0
2008-01-25 22:02:00,5.07321,5.07416,5.07272,5.0739,11000000.0
2008-01-25 22:03:00,5.07309,5.07475,5.07307,5.07475,16000000.0
2008-01-25 22:04:00,5.07303,5.07478,5.07303,5.07469,12000000.0
2008-01-25 22:05:00,5.07415,5.07462,5.07227,5.07227,7000000.0
2008-01-25 22:06:00,5.07437,5.07447,5.07253,5.07344,15000000.0
2008-01-25 22:07:00,5.07334,5.07396,5.07271,5.07351,19000000.0
2008-01-25 22:08:00,5.07294,5.07385,5.07277,5.07334,11000000.0
2008-01-25 22:09:00,5.07297,5.07398,5.07285,5.07285,10000000.0
2008-01-25 22:10:00,5.07363,5.07424,5.07277,5.07424,10000000.0
2008-01-25 22:11:00,5.07351,5.07427,5.07238,5.07401,18000000.0
2008-01-25 22:12:00,5.07359,5.07427,5.07317,5.07317,11000000.0
2008-01-25 22:13:00,5.07468,5.07487,5.07285,5.07285,14000000.0
2008-01-25 22:14:00,5.07372,5.07444,5.07293,5.07388,24000000.0
2008-01-25 22:15:00,5.07361,5.07453,5.07312,5.07312,13000000.0
2008-01-25 22:16:00,5.07375,5.07467,5.07315,5.07359,13000000.0
2008-01-25 22:17:00,5.07312,5.07412,5.07312,5.07349,8000000.0
2008-01-25 22:18:00,5.07327,5.07449,5.07283,5.07283,13000000.0
2008-01-25 22:19:00,5.0737,5.07447,5.07283,5.07359,14000000.0
2008-01-25 22:20:00,5.07341,5.07441,5.07297,5.07328,21000000.0
2008-01-25 22:21:00,5.07339,5.07435,5.07257,5.07435,13000000.0
2008-01-25 22:22:00,5.07367,5.07403,5.07266,5.07266,12000000.0
2008-01-25 22:23:00,5.07274,5.0739,5.07274,5.0739,18000000.0
2008-01-25 22:24:00,5.07327,5.07437,5.07229,5.07229,14000000.0
2008-01-25 22:25:00,5.07285,5.07408,5.07285,5.07333,13000000.0
2008-01-25 22:26:00,5.0734,5.07375,5.07246,5.07314,13000000.0
2008-01-25 22:27:00,5.07313,5.07366,5.07257,5.07342,16000000.0
2008-01-25 22:28:00,5.07398,5.07398,5.07279,5.07279,13000000.0
2008-01-25 22:29:00,5.07273,5.07404,5.07273,5.07311,21000000.0
2008-01-25 22:30:00,5.07342,5.07439,5.07309,5.07356,17000000.0
2008-01-25 22:31:00,5.07442,5.07495,5.07376,5.07495,10000000.0
2008-01-25 22:32:00,5.07431,5.0744,5.07343,5.07343,13000000.0
2008-01-25 22:33:00,5.07439,5.07452,5.07366,5.07372,13000000.0
2008-01-25 22:34:00,5.07467,5.07467,5.07276,5.07276,13000000.0
2008-01-25 22:35:00,5.07315,5.07438,5.07292,5.07438,19000000.0
2008-01-25 22:36:00,5.0741,5.07445,5.07303,5.0735,14000000.0
2008-01-25 22:37:00,5.07417,5.07417,5.073,5.07353,17000000.0
2008-01-25 22:38:00,5.07315,5.07455,5.07284,5.07455,9000000.0
2008-01-25 22:39:00,5.07267,5.07433,5.07267,5.07433,20000000.0
2008-01-25 22:40:00,5.0731,5.07438,5.07267,5.07323,13000000.0
2008-01-25 22:41:00,5.07331,5.0744,5.07318,5.07326,13000000.0
2008-01-25 22:42:00,5.07408,5.07408,5.07304,5.07338,10000000.0
2008-01-25 22:43:00,5.07323,5.07465,5.07276,5.07334,15000000.0
2008-01-25 22:44:00,5.07355,5.07372,5.0725,5.07297,16000000.0
2008-01-25 22:45:00,5.07404,5.07404,5.07248,5.07329,14000000.0
2008-01-25 22:46:00,5.07382,5.07405,5.07274,5.07329,12000000.0
2008-01-25 22:47:00,5.07406,5.07406,5.0729,5.07315,7000000.0
2008-01-25 22:48:00,5.07397,5.07397,5.07221,5.07318,16000000.0
2008-01-25 22:49:00,5.07401,5.07401,5.07259,5.07361,10000000.0
2008-01-25 22:50:00,5.07278,5.07435,5.07278,5.07388,15000000.0
2008-01-25 22:51:00,5.07484,5.07493,5.07321,5.07386,17000000.0
2008-01-25 22:52:00,5.07443,5.07443,5.07332,5.0734,10000000.0
2008-01-25 22:53:00,5.07315,5.07496,5.07306,5.07356,20000000.0
2008-01-25 22:54:00,5.07504,5.07578,5.07354,5.07578,10000000.0
2008-01-25 22:55:00,5.07555,5.07555,5.07379,5.07379,12000000.0
2008-01-25 22:56:00,5.07415,5.07422,5.07264,5.07264,9000000.0
2008-01-25 22:57:00,5.07253,5.0737,5.07253,5.07332,18000000.0
2008-01-25 22:58:00,5.0729,5.07419,5.0729,5.07317,13000000.0
2008-01-25 22:59:00,5.07405,5.07405,5.07243,5.07286,10000000.0
2008-01-25 23:00:00,5.07382,5.07382,5.07242,5.07242,17000000.0
2008-01-25 23:01:00,5.0733,5.07363,5.07228,5.07348,13000000.0
2008-01-25 23:02:00,5.07268,5.07317,5.07228,5.07272,7000000.0
2008-01-25 23:03:00,5.07319,5.0745,5.07319,5.07405,16000000.0
2008-01-25 23:04:00,5.07355,5.07355,5.07335,5.07355,12000000.0
2008-01-25 23:05:00,5.07449,5.07449,5.07292,5.07369,11000000.0
2008-01-25 23:06:00,5.07367,5.07367,5.07297,5.07356,11000000.0
2008-01-25 23:07:00,5.07365,5.07421,5.07325,5.07349,13000000.0
2008-01-25 23:08:00,5.07344,5.0741,5.07303,5.07308,20000000.0
2008-01-25 23:09:00,5.07413,5.07413,5.07274,5.07274,16000000.0
2008-01-25 23:10:00,5.07244,5.07397,5.07196,5.07373,16000000.0
2008-01-25 23:11:00,5.07276,5.07352,5.07231,5.07321,10000000.0
2008-01-25 23:12:00,5.07259,5.07336,5.07214,5.07218,12000000.0
2008-01-25 23:13:00,5.07333,5.07392,5.07207,5.07392,16000000.0
2008-01-25 23:14:00,5.0733,5.07407,5.07289,5.07407,9000000.0
2008-01-25 23:15:00,5.07431,5.07431,5.07285,5.07385,9000000.0
2008-01-25 23:16:00,5.07419,5.07419,5.07288,5.07288,18000000.0
2008-01-25 23:17:00,5.07319,5.07382,5.07287,5.07287,8000000.0
2008-01-25 23:18:00,5.07241,5.07386,5.07241,5.07386,10000000.0
2008-01-25 23:19:00,5.07255,5.07369,5.07254,5.07254,9000000.0
2008-01-25 23:20:00,5.07313,5.07325,5.07225,5.07241,17000000.0
2008-01-25 23:21:00,5.0723,5.0723,5.07195,5.07202,11000000.0
2008-01-25 23:22:00,5.07291,5.07334,5.07226,5.07284,12000000.0
2008-01-25 23:23:00,5.07328,5.07389,5.0725,5.07381,12000000.0
2008-01-25 23:24:00,5.07291,5.0733,5.07188,5.07322,12000000.0
2008-01-25 23:25:00,5.07261,5.07322,5.07212,5.07322,9000000.0
2008-01-25 23:26:00,5.0726,5.07273,5.07185,5.07248,14000000.0
2008-01-25 23:27:00,5.0722,5.07311,5.07113,5.07113,17000000.0
2008-01-25 23:28:00,5.07162,5.07263,5.07127,5.07254,15000000.0
2008-01-25 23:29:00,5.07178,5.07233,5.07147,5.07166,11000000.0
2008-01-25 23:30:00,5.0714,5.07287,5.07111,5.07212,14000000.0
2008-01-25 23:31:00,5.0723,5.0727,5.07163,5.07166,7000000.0
2008-01-25 23:32:00,5.07207,5.07266,5.07136,5.07199,15000000.0
2008-01-25 23:33:00,5.07199,5.07238,5.07128,5.07128,7000000.0
2008-01-25 23:34:00,5.07274,5.07274,5.07125,5.07181,10000000.0
2008-01-25 23:35:00,5.07212,5.07212,5.07048,5.07048,12000000.0
2008-01-25 23:36:00,5.07216,5.07217,5.0705,5.07069,10000000.0
2008-01-25 23:37:00,5.07145,5.07167,5.07046,5.07148,14000000.0
2008-01-25 23:38:00,5.07105,5.07224,5.07082,5.07202,17000000.0
2008-01-25 23:39:00,5.07188,5.07246,5.07118,5.07214,9000000.0
2008-01-25 23:40:00,5.07096,5.07156,5.07033,5.07086,12000000.0
2008-01-25 23:41:00,5.07058,5.072,5.07058,5.07111,9000000.0
2008-01-25 23:42:00,5.07168,5.07196,5.07021,5.07113,15000000.0
2008-01-25 23:43:00,5.07084,5.07173,5.07041,5.07105,13000000.0
2008-01-25 23:44:00,5.07105,5.07222,5.07088,5.07194,8000000.0
2008-01-25 23:45:00,5.07153,5.07153,5.06925,5.06925,12000000.0
2008-01-25 23:46:00,5.07009,5.07075,5.06945,5.06954,20000000.0
2008-01-25 23:47:00,5.06882,5.07005,5.06882,5.06996,19000000.0
2008-01-25 23:48:00,5.06998,5.06998,5.06883,5.06911,14000000.0
2008-01-25 23:49:00,5.06986,5.06995,5.06836,5.06944,12000000.0
2008-01-25 23:50:00,5.0693,5.06973,5.06876,5.06928,10000000.0
2008-01-25 23:51:00,5.06825,5.06996,5.06825,5.06896,14000000.0
2008-01-25 23:52:00,5.06852,5.06997,5.06836,5.06836,13000000.0
2008-01-25 23:53:00,5.06919,5.06938,5.068,5.06856,16000000.0
2008-01-25 23:54:00,5.07014,5.07014,5.06814,5.0698,13000000.0
2008-01-25 23:55:00,5.07008,5.07043,5.06866,5.06894,16000000.0
2008-01-25 23:56:00,5.06985,5.07029,5.0686,5.0686,12000000.0
2008-01-25 23:57:00,5.06869,5.07031,5.06869,5.0697,14000000.0
2008-01-25 23:58:00,5.06879,5.07008,5.06858,5.06875,16000000.0
2008-01-25 23:59:00,5.07,5.07009,5.06848,5.06895,12000000.0
2008-01-28 02:00:00,5.06564,5.06694,5.06564,5.06618,16000000.0
2008-01-28 02:01:00,5.06772,5.06772,5.06577,5.0666,21000000.0
2008-01-28 02:02:00,5.06534,5.06693,5.06526,5.06526,10000000.0
2008-01-28 02:03:00,5.06489,5.06628,5.06444,5.06444,8000000.0
2008-01-28 02:04:00,5.064,5.06548,5.06388,5.06496,14000000.0
2008-01-28 02:05:00,5.06389,5.06562,5.06389,5.06545,14000000.0
2008-01-28 02:06:00,5.06588,5.067,5.06485,5.06603,15000000.0
2008-01-28 02:07:00,5.06634,5.06673,5.06532,5.06533,10000000.0
2008-01-28 02:08:00,5.06657,5.06708,5.06574,5.06643,16000000.0
2008-01-28 02:09:00,5.0655,5.06674,5.06505,5.06546,18000000.0
2008-01-28 02:10:00,5.06512,5.06544,5.06371,5.06544,16000000.0
2008-01-28 02:11:00,5.06526,5.06526,5.06301,5.06455,14000000.0
2008-01-28 02:12:00,5.06339,5.06433,5.06255,5.06412,10000000.0
2008-01-28 02:13:00,5.06349,5.06465,5.06345,5.06382,15000000.0
2008-01-28 02:14:00,5.06527,5.06553,5.06365,5.06406,19000000.0
2008-01-28 02:15:00,5.0651,5.06592,5.06435,5.06555,12000000.0
2008-01-28 02:16:00,5.06493,5.06597,5.06454,5.06454,18000000.0
2008-01-28 02:17:00,5.06508,5.06588,5.06446,5.06483,14000000.0
2008-01-28 02:18:00,5.06505,5.06542,5.06447,5.0646,12000000.0
2008-01-28 02:19:00,5.0654,5.06655,5.0635,5.06655,14000000.0
2008-01-28 02:20:00,5.06577,5.06596,5.06464,5.06524,13000000.0
2008-01-28 02:21:00,5.0651,5.06705,5.06497,5.06705,15000000.0
2008-01-28 02:22:00,5.06625,5.06769,5.06569,5.06569,13000000.0
2008-01-28 02:23:00,5.06621,5.06756,5.06594,5.06649,16000000.0
2008-01-28 02:24:00,5.0661,5.06746,5.06579,5.06579,17000000.0
2008-01-28 02:25:00,5.0659,5.06701,5.06587,5.06701,10000000.0
2008-01-28 02:26:00,5.06791,5.068,5.06625,5.06672,13000000.0
2008-01-28 02:27:00,5.0675,5.0675,5.06621,5.06621,7000000.0
2008-01-28 02:28:00,5.0657,5.06745,5.06568,5.06612,9000000.0
2008-01-28 02:29:00,5.06642,5.06812,5.06621,5.06798,20000000.0
2008-01-28 02:30:00,5.06687,5.06726,5.06646,5.0672,11000000.0
2008-01-28 02:31:00,5.06621,5.06765,5.06581,5.06708,9000000.0
2008-01-28 02:32:00,5.06631,5.06673,5.06508,5.06566,13000000.0
2008-01-28 02:33:00,5.0661,5.06611,5.06426,5.06611,14000000.0
2008-01-28 02:34:00,5.06608,5.06662,5.06486,5.06662,17000000.0
2008-01-28 02:35:00,5.06547,5.06611,5.06512,5.06604,15000000.0
2008-01-28 02:36:00,5.0651,5.06704,5.0651,5.06704,14000000.0
2008-01-28 02:37:00,5.06615,5.06704,5.0654,5.06704,13000000.0
2008-01-28 02:38:00,5.06576,5.06807,5.06514,5.06807,14000000.0
2008-01-28 02:39:00,5.06807,5.06951,5.06734,5.06902,15000000.0
2008-01-28 02:40:00,5.06985,5.07203,5.0694,5.07203,12000000.0
2008-01-28 02:41:00,5.07214,5.07214,5.07083,5.07096,13000000.0
2008-01-28 02:42:00,5.07091,5.07293,5.07087,5.07221,16000000.0
2008-01-28 02:43:00,5.07252,5.07362,5.07148,5.07348,18000000.0
2008-01-28 02:44:00,5.07265,5.07316,5.07222,5.07309,10000000.0
2008-01-28 02:45:00,5.07314,5.07373,5.07268,5.07316,14000000.0
2008-01-28 02:46:00,5.07399,5.07455,5.07293,5.07293,18000000.0
2008-01-28 02:47:00,5.07413,5.07486,5.07356,5.07486,17000000.0
2008-01-28 02:48:00,5.07451,5.07531,5.07386,5.07509,7000000.0
2008-01-28 02:49:00,5.07523,5.07567,5.0738,5.07419,13000000.0
2008-01-28 02:50:00,5.07403,5.07659,5.07403,5.07555,14000000.0
2008-01-28 02:51:00,5.07532,5.07602,5.07425,5.07425,15000000.0
2008-01-28 02:52:00,5.07478,5.07537,5.07326,5.07459,15000000.0
2008-01-28 02:53:00,5.07399,5.07439,5.07304,5.07354,9000000.0
2008-01-28 02:54:00,5.07294,5.0751,5.07294,5.07428,13000000.0
2008-01-28 02:55:00,5.07455,5.07582,5.07421,5.07508,11000000.0
2008-01-28 02:56:00,5.07574,5.07578,5.07432,5.07494,18000000.0
2008-01-28 02:57:00,5.07529,5.07529,5.07346,5.074,13000000.0
2008-01-28 02:58:00,5.07463,5.07476,5.07288,5.07288,9000000.0
2008-01-28 02:59:00,5.07449,5.07461,5.07319,5.07319,14000000.0
2008-01-28 03:00:00,5.07413,5.07501,5.07383,5.07431,11000000.0
2008-01-28 03:01:00,5.07564,5.07564,5.07412,5.07467,11000000.0
2008-01-28 03:02:00,5.07343,5.07443,5.07343,5.0742,11000000.0
2008-01-28 03:03:00,5.0733,5.07519,5.07275,5.0734,23000000.0
2008-01-28 03:04:00,5.0732,5.07501,5.0732,5.07501,11000000.0
2008-01-28 03:05:00,5.07428,5.07492,5.07336,5.07492,17000000.0
2008-01-28 03:06:00,5.07441,5.07466,5.073,5.073,9000000.0
2008-01-28 03:07:00,5.07514,5.07514,5.07327,5.0735,15000000.0
2008-01-28 03:08:00,5.07423,5.0748,5.07345,5.07437,12000000.0
2008-01-28 03:09:00,5.07526,5.07541,5.07401,5.07463,15000000.0
2008-01-28 03:10:00,5.07395,5.07552,5.07323,5.07323,19000000.0
2008-01-28 03:11:00,5.07494,5.07507,5.07358,5.07376,15000000.0
2008-01-28 03:12:00,5.07551,5.07551,5.07342,5.07377,18000000.0
2008-01-28 03:13:00,5.07394,5.07477,5.07272,5.07272,18000000.0
2008-01-28 03:14:00,5.07435,5.07478,5.07375,5.07478,10000000.0
2008-01-28 03:15:00,5.074,5.07423,5.07331,5.07331,7000000.0
2008-01-28 03:16:00,5.07452,5.07452,5.07274,5.07447,8000000.0
2008-01-28 03:17:00,5.07298,5.07476,5.07298,5.07476,10000000.0
2008-01-28 03:18:00,5.07385,5.07453,5.0731,5.07374,15000000.0
2008-01-28 03:19:00,5.07294,5.07354,5.07256,5.07292,10000000.0
2008-01-28 03:20:00,5.07282,5.07399,5.07231,5.07326,16000000.0
2008-01-28 03:21:00,5.07305,5.0737,5.07248,5.07248,11000000.0
2008-01-28 03:22:00,5.07373,5.07384,5.07261,5.07267,10000000.0
2008-01-28 03:23:00,5.07287,5.07359,5.07217,5.07217,12000000.0
2008-01-28 03:24:00,5.07353,5.07405,5.07244,5.07255,13000000.0
2008-01-28 03:25:00,5.07366,5.07377,5.07267,5.0728,11000000.0
2008-01-28 03:26:00,5.07206,5.07385,5.07206,5.07278,13000000.0
2008-01-28 03:27:00,5.07371,5.07371,5.07193,5.07259,14000000.0
2008-01-28 03:28:00,5.07182,5.07307,5.07174,5.07304,18000000.0
2008-01-28 03:29:00,5.07361,5.07361,5.07226,5.07282,15000000.0
2008-01-28 03:30:00,5.07305,5.07305,5.07137,5.07248,10000000.0
2008-01-28 03:31:00,5.07204,5.07233,5.07141,5.07141,13000000.0
2008-01-28 03:32:00,5.0718,5.07189,5.07036,5.07167,16000000.0
2008-01-28 03:33:00,5.07182,5.07211,5.07069,5.07211,13000000.0
2008-01-28 03:34:00,5.07267,5.07267,5.07051,5.07051,16000000.0
2008-01-28 03:35:00,5.07178,5.07191,5.06976,5.07125,10000000.0
2008-01-28 03:36:00,5.07022,5.07022,5.06874,5.06893,11000000.0
2008-01-28 03:37:00,5.06893,5.0698,5.06817,5.06955,13000000.0
2008-01-28 03:38:00,5.06805,5.06974,5.06786,5.06969,13000000.0
2008-01-28 03:39:00,5.06812,5.06909,5.06781,5.06864,13000000.0
2008-01-28 03:40:00,5.06972,5.06996,5.06827,5.06827,12000000.0
2008-01-28 03:41:00,5.06864,5.07044,5.06862,5.06868,16000000.0
2008-01-28 03:42:00,5.06977,5.07019,5.06888,5.06906,21000000.0
2008-01-28 03:43:00,5.07042,5.07042,5.0685,5.0686,18000000.0
2008-01-28 03:44:00,5.07028,5.07098,5.06885,5.07098,15000000.0
2008-01-28 03:45:00,5.07155,5.07177,5.06971,5.06971,9000000.0
2008-01-28 03:46:00,5.07093,5.07122,5.0695,5.0695,8000000.0
2008-01-28 03:47:00,5.06946,5.07116,5.06936,5.07116,11000000.0
2008-01-28 03:48:00,5.06927,5.07068,5.06916,5.06993,9000000.0
2008-01-28 03:49:00,5.06985,5.07129,5.06954,5.07058,16000000.0
2008-01-28 03:50:00,5.07076,5.07095,5.0698,5.07095,19000000.0
2008-01-28 03:51:00,5.06911,5.06991,5.06892,5.06991,9000000.0
2008-01-28 03:52:00,5.07024,5.07146,5.06951,5.07129,19000000.0
2008-01-28 03:53:00,5.0695,5.07081,5.0695,5.06963,10000000.0
2008-01-28 03:54:00,5.06918,5.06925,5.06905,5.06905,17000000.0
2008-01-28 03:55:00,5.07083,5.07083,5.06968,5.07001,16000000.0
2008-01-28 03:56:00,5.06968,5.07076,5.06968,5.07011,7000000.0
2008-01-28 03:57:00,5.07172,5.07172,5.06994,5.06994,11000000.0
2008-01-28 03:58:00,5.07035,5.07132,5.06988,5.07132,12000000.0
2008-01-28 03:59:00,5.06989,5.07108,5.06977,5.07067,17000000.0
2008-01-28 04:00:00,5.07104,5.07126,5.06992,5.0711,12000000.0
2008-01-28 04:01:00,5.07079,5.07146,5.07028,5.07053,16000000.0
2008-01-28 04:02:00,5.06953,5.07091,5.06953,5.07017,14000000.0
2008-01-28 04:03:00,5.06983,5.07108,5.06982,5.07019,12000000.0
2008-01-28 04:04:00,5.06943,5.07134,5.06943,5.07014,16000000.0
2008-01-28 04:05:00,5.07027,5.07148,5.07027,5.07124,13000000.0
2008-01-28 04:06:00,5.07109,5.07203,5.07051,5.07051,16000000.0
2008-01-28 04:07:00,5.07055,5.07285,5.07055,5.07145,13000000.0
2008-01-28 04:08:00,5.07259,5.07351,5.07156,5.07206,14000000.0
2008-01-28 04:09:00,5.07265,5.07341,5.07207,5.07226,10000000.0
2008-01-28 04:10:00,5.07216,5.073,5.07172,5.07172,12000000.0
2008-01-28 04:11:00,5.0714,5.07295,5.0714,5.07175,14000000.0
2008-01-28 04:12:00,5.07287,5.0729,5.07184,5.07208,19000000.0
2008-01-28 04:13:00,5.07223,5.0732,5.07142,5.0732,20000000.0
2008-01-28 04:14:00,5.07302,5.07302,5.07117,5.07161,12000000.0
2008-01-28 04:15:00,5.07291,5.07291,5.07208,5.07209,8000000.0
2008-01-28 04:16:00,5.07155,5.07336,5.07155,5.07197,13000000.0
2008-01-28 04:17:00,5.07283,5.07364,5.07218,5.0732,15000000.0
2008-01-28 04:18:00,5.07287,5.07319,5.07184,5.07184,9000000.0
2008-01-28 04:19:00,5.07364,5.07368,5.07199,5.07277,12000000.0
2008-01-28 04:20:00,5.07292,5.07292,5.07204,5.07204,9000000.0
2008-01-28 04:21:00,5.07375,5.07375,5.07208,5.07228,17000000.0
2008-01-28 04:22:00,5.07285,5.07348,5.07205,5.07251,14000000.0
2008-01-28 04:23:00,5.07251,5.07319,5.07206,5.07306,10000000.0
2008-01-28 04:24:00,5.0727,5.07371,5.07247,5.07321,12000000.0
2008-01-28 04:25:00,5.07277,5.07389,5.07245,5.07358,10000000.0
2008-01-28 04:26:00,5.07364,5.0741,5.07305,5.07305,7000000.0
2008-01-28 04:27:00,5.07449,5.07449,5.07303,5.07303,15000000.0
2008-01-28 04:28:00,5.07474,5.07498,5.07353,5.07397,7000000.0
2008-01-28 04:29:00,5.07475,5.07511,5.07396,5.07426,14000000.0
2008-01-28 04:30:00,5.07551,5.07555,5.0742,5.07553,11000000.0
2008-01-28 04:31:00,5.07602,5.07602,5.07378,5.07488,15000000.0
2008-01-28 04:32:00,5.07518,5.07518,5.07325,5.07349,17000000.0
2008-01-28 04:33:00,5.07324,5.07455,5.07235,5.07235,14000000.0
2008-01-28 04:34:00,5.07245,5.07332,5.07183,5.07183,9000000.0
2008-01-28 04:35:00,5.07349,5.07349,5.07168,5.07299,12000000.0
2008-01-28 04:36:00,5.0725,5.07344,5.07174,5.07281,12000000.0
2008-01-28 04:37:00,5.07274,5.073,5.07145,5.07262,12000000.0
2008-01-28 04:38:00,5.07311,5.07361,5.07258,5.07361,11000000.0
2008-01-28 04:39:00,5.07359,5.07455,5.07319,5.07418,17000000.0
2008-01-28 04:40:00,5.07306,5.07424,5.07306,5.074,9000000.0
2008-01-28 04:41:00,5.0741,5.07459,5.07281,5.07281,10000000.0
2008-01-28 04:42:00,5.07414,5.07414,5.07245,5.07245,8000000.0
2008-01-28 04:43:00,5.07395,5.07458,5.07267,5.07267,18000000.0
2008-01-28 04:44:00,5.07363,5.0739,5.07259,5.07379,9000000.0
2008-01-28 04:45:00,5.07335,5.07347,5.07162,5.07162,9000000.0
2008-01-28 04:46:00,5.07221,5.07265,5.07059,5.07144,16000000.0
2008-01-28 04:47:00,5.0705,5.0713,5.06976,5.06981,12000000.0
2008-01-28 04:48:00,5.07148,5.07208,5.07047,5.07138,10000000.0
2008-01-28 04:49:00,5.07241,5.07255,5.07041,5.07177,16000000.0
2008-01-28 04:50:00,5.07165,5.07177,5.07013,5.07065,16000000.0
2008-01-28 04:51:00,5.07066,5.07229,5.07031,5.07031,20000000.0
2008-01-28 04:52:00,5.07235,5.07266,5.07122,5.07199,13000000.0
2008-01-28 04:53:00,5.0729,5.0729,5.07103,5.07166,11000000.0
2008-01-28 04:54:00,5.07132,5.0723,5.07097,5.07163,11000000.0
2008-01-28 04:55:00,5.07157,5.07241,5.07108,5.07108,12000000.0
2008-01-28 04:56:00,5.07266,5.07266,5.0711,5.0711,16000000.0
2008-01-28 04:57:00,5.07165,5.07234,5.07149,5.07149,7000000.0
2008-01-28 04:58:00,5.07207,5.07277,5.07147,5.07252,13000000.0
2008-01-28 04:59:00,5.07135,5.07263,5.07116,5.07178,17000000.0
2008-01-28 05:00:00,5.07234,5.07234,5.07088,5.07149,10000000.0
2008-01-28 05:01:00,5.07127,5.07268,5.07127,5.07165,13000000.0
2008-01-28 05:02:00,5.07148,5.07308,5.07139,5.07243,18000000.0
2008-01-28 05:03:00,5.07198,5.07281,5.07153,5.07281,9000000.0
2008-01-28 05:04:00,5.07244,5.07268,5.07133,5.07219,12000000.0
2008-01-28 05:05:00,5.07187,5.07264,5.07127,5.07264,10000000.0
2008-01-28 05:06:00,5.07234,5.07335,5.07117,5.07228,20000000.0
2008-01-28 05:07:00,5.07302,5.07302,5.07127,5.07219,10000000.0
2008-01-28 05:08:00,5.07221,5.07316,5.07156,5.07182,17000000.0
2008-01-28 05:09:00,5.0726,5.07387,5.07178,5.07387,15000000.0
2008-01-28 05:10:00,5.0739,5.074,5.07265,5.07374,10000000.0
2008-01-28 05:11:00,5.07293,5.07387,5.07217,5.07253,16000000.0
2008-01-28 05:12:00,5.07338,5.07404,5.07261,5.07261,7000000.0
2008-01-28 05:13:00,5.07318,5.07389,5.07278,5.07312,12000000.0
2008-01-28 05:14:00,5.07332,5.07434,5.07284,5.07295,14000000.0
2008-01-28 05:15:00,5.07471,5.07471,5.07343,5.07351,16000000.0
2008-01-28 05:16:00,5.07349,5.07427,5.07309,5.07386,15000000.0
2008-01-28 05:17:00,5.07404,5.07404,5.07275,5.07336,10000000.0
2008-01-28 05:18:00,5.07385,5.07465,5.07315,5.07465,13000000.0
2008-01-28 05:19:00,5.07324,5.07465,5.073,5.07428,13000000.0
2008-01-28 05:20:00,5.075,5.075,5.07341,5.07398,20000000.0
2008-01-28 05:21:00,5.07309,5.0748,5.07309,5.0748,9000000.0
2008-01-28 05:22:00,5.07408,5.07462,5.07294,5.07303,17000000.0
2008-01-28 05:23:00,5.07271,5.07404,5.07259,5.07266,14000000.0
2008-01-28 05:24:00,5.07381,5.07381,5.07261,5.0731,19000000.0
2008-01-28 05:25:00,5.07213,5.07386,5.07213,5.0729,13000000.0
2008-01-28 05:26:00,5.07197,5.0735,5.07197,5.07238,13000000.0
2008-01-28 05:27:00,5.07238,5.07324,5.07227,5.07282,13000000.0
2008-01-28 05:28:00,5.0727,5.07277,5.07254,5.07276,10000000.0
2008-01-28 05:29:00,5.07214,5.07333,5.07214,5.07271,17000000.0
2008-01-28 05:30:00,5.07392,5.07405,5.0724,5.07367,21000000.0
2008-01-28 05:31:00,5.07306,5.07438,5.07254,5.07404,13000000.0
2008-01-28 05:32:00,5.07317,5.07423,5.07234,5.07423,16000000.0
2008-01-28 05:33:00,5.07309,5.07419,5.07307,5.07344,13000000.0
2008-01-28 05:34:00,5.07427,5.0747,5.07338,5.07421,13000000.0
2008-01-28 05:35:00,5.07438,5.07462,5.07334,5.07334,14000000.0
2008-01-28 05:36:00,5.07421,5.07452,5.07316,5.07378,18000000.0
2008-01-28 05:37:00,5.07475,5.07489,5.07331,5.07331,12000000.0
2008-01-28 05:38:00,5.0747,5.07581,5.07364,5.07581,13000000.0
2008-01-28 05:39:00,5.07493,5.07608,5.0736,5.0736,21000000.0
2008-01-28 05:40:00,5.07395,5.07494,5.07369,5.07466,14000000.0
2008-01-28 05:41:00,5.07474,5.07577,5.07403,5.07445,13000000.0
2008-01-28 05:42:00,5.07574,5.07576,5.07351,5.07351,8000000.0
2008-01-28 05:43:00,5.07389,5.0749,5.07376,5.07455,13000000.0
2008-01-28 05:44:00,5.07514,5.07567,5.07447,5.07547,13000000.0
2008-01-28 05:45:00,5.07495,5.07563,5.07405,5.0748,24000000.0
2008-01-28 05:46:00,5.07458,5.07589,5.07344,5.07445,14000000.0
2008-01-28 05:47:00,5.07513,5.07544,5.07429,5.07523,11000000.0
2008-01-28 05:48:00,5.07512,5.07532,5.0741,5.07476,18000000.0
2008-01-28 05:49:00,5.07506,5.07585,5.07421,5.07421,10000000.0
2008-01-28 05:50:00,5.07478,5.07552,5.07443,5.07503,10000000.0
2008-01-28 05:51:00,5.07423,5.07501,5.0739,5.07418,11000000.0
2008-01-28 05:52:00,5.07383,5.07515,5.07383,5.07496,19000000.0
2008-01-28 05:53:00,5.0744,5.07484,5.07291,5.07291,15000000.0
2008-01-28 05:54:00,5.07384,5.07394,5.07241,5.07241,7000000.0
2008-01-28 05:55:00,5.07231,5.07384,5.07204,5.07307,12000000.0
2008-01-28 05:56:00,5.07225,5.07382,5.07186,5.07355,16000000.0
2008-01-28 05:57:00,5.07249,5.07252,5.07125,5.07157,11000000.0
2008-01-28 05:58:00,5.07209,5.07224,5.06994,5.07218,22000000.0
2008-01-28 05:59:00,5.07165,5.07165,5.07014,5.07159,9000000.0
2008-01-28 06:00:00,5.07159,5.07174,5.07039,5.07061,17000000.0
2008-01-28 06:01:00,5.07059,5.07072,5.06957,5.0701,18000000.0
2008-01-28 06:02:00,5.07077,5.07194,5.0699,5.07151,18000000.0
2008-01-28 06:03:00,5.07134,5.0716,5.07029,5.07033,16000000.0
2008-01-28 06:04:00,5.07191,5.07204,5.07022,5.07113,8000000.0
2008-01-28 06:05:00,5.07147,5.07245,5.07147,5.07154,10000000.0
2008-01-28 06:06:00,5.07234,5.07265,5.07063,5.071,27000000.0
2008-01-28 06:07:00,5.07123,5.07241,5.07102,5.07102,17000000.0
2008-01-28 06:08:00,5.07255,5.07286,5.07132,5.07193,14000000.0
2008-01-28 06:09:00,5.07239,5.07264,5.07092,5.07179,13000000.0
2008-01-28 06:10:00,5.07121,5.07204,5.06992,5.071,14000000.0
2008-01-28 06:11:00,5.07029,5.07191,5.06953,5.06964,16000000.0
2008-01-28 06:12:00,5.07075,5.0708,5.0685,5.06882,17000000.0
2008-01-28 06:13:00,5.0695,5.06967,5.06807,5.06807,14000000.0
2008-01-28 06:14:00,5.06858,5.06998,5.06795,5.06931,12000000.0
2008-01-28 06:15:00,5.06939,5.07012,5.06868,5.06868,13000000.0
2008-01-28 06:16:00,5.06916,5.07032,5.06852,5.06901,14000000.0
2008-01-28 06:17:00,5.07074,5.07091,5.06909,5.07059,11000000.0
2008-01-28 06:18:00,5.07134,5.07147,5.06995,5.07147,12000000.0
2008-01-28 06:19:00,5.07101,5.07135,5.06991,5.06991,19000000.0
2008-01-28 06:20:00,5.0701,5.07088,5.07004,5.07005,11000000.0
2008-01-28 06:21:00,5.07064,5.07118,5.07,5.07058,9000000.0
2008-01-28 06:22:00,5.07037,5.07252,5.07037,5.0716,22000000.0
2008-01-28 06:23:00,5.07235,5.07243,5.07063,5.07132,18000000.0
2008-01-28 06:24:00,5.07253,5.07259,5.07168,5.07168,8000000.0
2008-01-28 06:25:00,5.07219,5.07219,5.06963,5.07055,9000000.0
2008-01-28 06:26:00,5.07044,5.07121,5.06917,5.07064,13000000.0
2008-01-28 06:27:00,5.07079,5.07121,5.06959,5.06959,15000000.0
2008-01-28 06:28:00,5.0709,5.0709,5.0693,5.07043,18000000.0
2008-01-28 06:29:00,5.06914,5.07056,5.06914,5.0697,16000000.0
2008-01-28 06:30:00,5.0695,5.07029,5.06908,5.0693,10000000.0
2008-01-28 06:31:00,5.06877,5.07036,5.06877,5.06959,13000000.0
2008-01-28 06:32:00,5.07063,5.07063,5.06867,5.07036,10000000.0
2008-01-28 06:33:00,5.06945,5.0705,5.06909,5.06938,10000000.0
2008-01-28 06:34:00,5.07082,5.07102,5.06927,5.07083,15000000.0
2008-01-28 06:35:00,5.07006,5.07066,5.06947,5.06954,13000000.0
2008-01-28 06:36:00,5.06927,5.07087,5.06889,5.07056,23000000.0
2008-01-28 06:37:00,5.06996,5.07001,5.06828,5.06878,11000000.0
2008-01-28 06:38:00,5.06988,5.07111,5.06793,5.06869,17000000.0
2008-01-28 06:39:00,5.07083,5.07097,5.06934,5.06984,8000000.0
2008-01-28 06:40:00,5.07092,5.07159,5.07013,5.07037,15000000.0
2008-01-28 06:41:00,5.07132,5.07167,5.06976,5.07098,15000000.0
2008-01-28 06:42:00,5.07099,5.07164,5.06991,5.07017,16000000.0
2008-01-28 06:43:00,5.07028,5.07148,5.06977,5.07092,12000000.0
2008-01-28 06:44:00,5.07084,5.07148,5.07003,5.07073,13000000.0
2008-01-28 06:45:00,5.07069,5.07199,5.07069,5.07101,14000000.0
2008-01-28 06:46:00,5.07207,5.07207,5.07067,5.07116,12000000.0
2008-01-28 06:47:00,5.07217,5.07238,5.07117,5.07117,11000000.0
2008-01-28 06:48:00,5.0724,5.07394,5.0719,5.07394,15000000.0
2008-01-28 06:49:00,5.07313,5.07343,5.07168,5.07248,17000000.0
2008-01-28 06:50:00,5.07362,5.07362,5.0714,5.0714,13000000.0
2008-01-28 06:51:00,5.07161,5.07225,5.07135,5.07135,8000000.0
2008-01-28 06:52:00,5.07229,5.07232,5.07128,5.07182,14000000.0
2008-01-28 06:53:00,5.07272,5.07272,5.0707,5.07132,13000000.0
2008-01-28 06:54:00,5.07245,5.07245,5.07096,5.07104,8000000.0
2008-01-28 06:55:00,5.07151,5.07251,5.07151,5.07186,10000000.0
2008-01-28 06:56:00,5.07203,5.07248,5.07167,5.07248,11000000.0
2008-01-28 06:57:00,5.07221,5.07306,5.07155,5.07253,17000000.0
2008-01-28 06:58:00,5.07299,5.07302,5.07138,5.07236,12000000.0
2008-01-28 06:59:00,5.07195,5.07289,5.07164,5.07287,14000000.0
2008-01-28 07:00:00,5.07264,5.07264,5.07132,5.07141,11000000.0
2008-01-28 07:01:00,5.07256,5.07256,5.07149,5.07171,10000000.0
2008-01-28 07:02:00,5.07146,5.07252,5.07146,5.07248,14000000.0
2008-01-28 07:03:00,5.07225,5.07267,5.07118,5.07257,7000000.0
2008-01-28 07:04:00,5.07244,5.07282,5.0717,5.07189,16000000.0
2008-01-28 07:05:00,5.0717,5.07217,5.07119,5.07202,15000000.0
2008-01-28 07:06:00,5.07197,5.07224,5.07029,5.07029,16000000.0
2008-01-28 07:07:00,5.07145,5.07183,5.07083,5.07104,12000000.0
2008-01-28 07:08:00,5.07154,5.07216,5.07066,5.07093,8000000.0
2008-01-28 07:09:00,5.07085,5.07085,5.07041,5.07041,8000000.0
2008-01-28 07:10:00,5.0709,5.07258,5.0709,5.07181,16000000.0
2008-01-28 07:11:00,5.07134,5.07265,5.07131,5.07155,17000000.0
2008-01-28 07:12:00,5.07219,5.07288,5.07103,5.07229,20000000.0
2008-01-28 07:13:00,5.07244,5.07244,5.07112,5.0721,18000000.0
2008-01-28 07:14:00,5.07276,5.07276,5.07069,5.07121,11000000.0
2008-01-28 07:15:00,5.07209,5.07209,5.07023,5.07055,18000000.0
2008-01-28 07:16:00,5.07045,5.07065,5.07045,5.07058,18000000.0
2008-01-28 07:17:00,5.07036,5.0715,5.07036,5.07097,12000000.0
2008-01-28 07:18:00,5.07105,5.07133,5.0701,5.07045,18000000.0
2008-01-28 07:19:00,5.07089,5.07104,5.06974,5.07021,14000000.0
2008-01-28 07:20:00,5.07013,5.07084,5.0698,5.07069,18000000.0
2008-01-28 07:21:00,5.06961,5.07064,5.06942,5.07023,13000000.0
2008-01-28 07:22:00,5.07032,5.07074,5.06934,5.06934,14000000.0
2008-01-28 07:23:00,5.06977,5.07147,5.06967,5.07056,15000000.0
2008-01-28 07:24:00,5.06995,5.0714,5.06995,5.07118,16000000.0
2008-01-28 07:25:00,5.07096,5.07192,5.07003,5.0707,15000000.0
2008-01-28 07:26:00,5.07108,5.07179,5.07049,5.07133,13000000.0
2008-01-28 07:27:00,5.07231,5.07236,5.07055,5.07071,12000000.0
2008-01-28 07:28:00,5.0726,5.07333,5.07133,5.07136,22000000.0
2008-01-28 07:29:00,5.07213,5.07321,5.07157,5.07157,16000000.0
2008-01-28 07:30:00,5.07144,5.07393,5.0714,5.07243,14000000.0
2008-01-28 07:31:00,5.07344,5.07431,5.0725,5.07325,13000000.0
2008-01-28 07:32:00,5.07342,5.07342,5.07235,5.07251,9000000.0
2008-01-28 07:33:00,5.07211,5.07221,5.07134,5.07134,7000000.0
2008-01-28 07:34:00,5.07382,5.07384,5.07255,5.07324,18000000.0
2008-01-28 07:35:00,5.07281,5.07413,5.07238,5.07258,9000000.0
2008-01-28 07:36:00,5.07274,5.07427,5.07274,5.07314,13000000.0
2008-01-28 07:37:00,5.0733,5.07332,5.07252,5.07301,11000000.0
2008-01-28 07:38:00,5.07238,5.07345,5.07238,5.0724,11000000.0
2008-01-28 07:39:00,5.07327,5.07407,5.07228,5.074,19000000.0
2008-01-28 07:40:00,5.07196,5.07298,5.07193,5.07193,11000000.0
2008-01-28 07:41:00,5.07219,5.07382,5.07219,5.07329,7000000.0
2008-01-28 07:42:00,5.07398,5.07399,5.07254,5.07399,13000000.0
2008-01-28 07:43:00,5.0737,5.07401,5.07257,5.07361,14000000.0
2008-01-28 07:44:00,5.07303,5.07404,5.07255,5.07305,10000000.0
2008-01-28 07:45:00,5.07311,5.07398,5.07279,5.07393,8000000.0
2008-01-28 07:46:00,5.07294,5.07383,5.07243,5.07305,13000000.0
2008-01-28 07:47:00,5.07275,5.07419,5.07247,5.07247,15000000.0
2008-01-28 07:48:00,5.07409,5.07414,5.07253,5.07315,13000000.0
2008-01-28 07:49:00,5.07322,5.07365,5.07305,5.0731,10000000.0
2008-01-28 07:50:00,5.07367,5.07379,5.07242,5.07322,17000000.0
2008-01-28 07:51:00,5.07328,5.0741,5.07253,5.07338,16000000.0
2008-01-28 07:52:00,5.07306,5.07306,5.07242,5.07242,13000000.0
2008-01-28 07:53:00,5.07195,5.07219,5.07195,5.0721,10000000.0
2008-01-28 07:54:00,5.072,5.07218,5.07191,5.07206,11000000.0
2008-01-28 07:55:00,5.07322,5.07345,5.07246,5.07317,12000000.0
2008-01-28 07:56:00,5.07245,5.07306,5.07154,5.07267,13000000.0
2008-01-28 07:57:00,5.07194,5.07249,5.07124,5.07198,8000000.0
2008-01-28 07:58:00,5.0713,5.07178,5.07032,5.07098,14000000.0
2008-01-28 07:59:00,5.07176,5.07193,5.07046,5.07126,15000000.0
2008-01-28 08:00:00,5.07113,5.07202,5.07059,5.0719,10000000.0
2008-01-28 08:01:00,5.07192,5.07266,5.07071,5.07266,13000000.0
2008-01-28 08:02:00,5.07166,5.07279,5.07132,5.0721,14000000.0
2008-01-28 08:03:00,5.07167,5.07335,5.07104,5.07252,12000000.0
2008-01-28 08:04:00,5.07285,5.07364,5.07196,5.07246,16000000.0
2008-01-28 08:05:00,5.07277,5.07328,5.07202,5.07202,14000000.0
2008-01-28 08:06:00,5.07282,5.07386,5.07179,5.07192,19000000.0
2008-01-28 08:07:00,5.07171,5.07356,5.07171,5.07305,19000000.0
2008-01-28 08:08:00,5.07399,5.07408,5.07255,5.07297,11000000.0
2008-01-28 08:09:00,5.07245,5.07351,5.07239,5.07239,10000000.0
2008-01-28 08:10:00,5.07227,5.07422,5.07224,5.0735,16000000.0
2008-01-28 08:11:00,5.07356,5.07369,5.07276,5.07276,9000000.0
2008-01-28 08:12:00,5.07347,5.07391,5.07282,5.07284,10000000.0
2008-01-28 08:13:00,5.07346,5.07385,5.07305,5.07316,11000000.0
2008-01-28 08:14:00,5.07253,5.07354,5.07251,5.07251,12000000.0
2008-01-28 08:15:00,5.07327,5.07403,5.0721,5.07391,15000000.0
2008-01-28 08:16:00,5.07411,5.07411,5.07272,5.0731,14000000.0
2008-01-28 08:17:00,5.07396,5.074,5.07309,5.07389,10000000.0
2008-01-28 08:18:00,5.07366,5.07397,5.07344,5.07392,9000000.0
2008-01-28 08:19:00,5.07403,5.0741,5.07314,5.0741,11000000.0
2008-01-28 08:20:00,5.07331,5.07358,5.07275,5.07286,11000000.0
2008-01-28 08:21:00,5.0728,5.07402,5.07251,5.07287,20000000.0
2008-01-28 08:22:00,5.07248,5.07359,5.07248,5.07291,8000000.0
2008-01-28 08:23:00,5.07372,5.0738,5.07217,5.07358,12000000.0
2008-01-28 08:24:00,5.07323,5.07323,5.07116,5.07314,13000000.0
2008-01-28 08:25:00,5.07304,5.07327,5.07137,5.07281,12000000.0
2008-01-28 08:26:00,5.0726,5.07319,5.07168,5.07306,13000000.0
2008-01-28 08:27:00,5.07269,5.07332,5.07159,5.07263,11000000.0
2008-01-28 08:28:00,5.07256,5.07259,5.07105,5.07105,8000000.0
2008-01-28 08:29:00,5.07234,5.07234,5.07112,5.0713,12000000.0
2008-01-28 08:30:00,5.07294,5.07294,5.07194,5.07194,11000000.0
2008-01-28 08:31:00,5.0717,5.0724,5.07088,5.0724,10000000.0
2008-01-28 08:32:00,5.07134,5.07202,5.07062,5.07072,13000000.0
2008-01-28 08:33:00,5.07156,5.07156,5.07033,5.07041,11000000.0
2008-01-28 08:34:00,5.07088,5.07197,5.07026,5.07065,17000000.0
2008-01-28 08:35:00,5.07078,5.07144,5.07032,5.07046,11000000.0
2008-01-28 08:36:00,5.07043,5.07113,5.07008,5.07076,10000000.0
2008-01-28 08:37:00,5.07083,5.07181,5.07051,5.07128,9000000.0
2008-01-28 08:38:00,5.07214,5.07303,5.07104,5.07104,18000000.0
2008-01-28 08:39:00,5.07235,5.07269,5.07146,5.07208,8000000.0
2008-01-28 08:40:00,5.07057,5.07207,5.07019,5.07177,7000000.0
2008-01-28 08:41:00,5.06975,5.07054,5.06905,5.0701,16000000.0
2008-01-28 08:42:00,5.06923,5.06989,5.06791,5.06828,14000000.0
2008-01-28 08:43:00,5.06742,5.06839,5.06617,5.06732,12000000.0
2008-01-28 08:44:00,5.06769,5.06831,5.06653,5.06696,9000000.0
2008-01-28 08:45:00,5.06757,5.06912,5.06757,5.06898,18000000.0
2008-01-28 08:46:00,5.06897,5.06915,5.06797,5.06811,14000000.0
2008-01-28 08:47:00,5.06861,5.07027,5.06801,5.06921,18000000.0
2008-01-28 08:48:00,5.06927,5.06933,5.06822,5.0688,12000000.0
2008-01-28 08:49:00,5.0686,5.06948,5.06763,5.06948,14000000.0
2008-01-28 08:50:00,5.06985,5.07087,5.06848,5.0707,16000000.0
2008-01-28 08:51:00,5.07122,5.07174,5.07028,5.07145,21000000.0
2008-01-28 08:52:00,5.06961,5.07139,5.06961,5.07095,20000000.0
2008-01-28 08:53:00,5.07023,5.07172,5.07023,5.07172,7000000.0
2008-01-28 08:54:00,5.07028,5.07179,5.07014,5.07079,17000000.0
2008-01-28 08:55:00,5.07017,5.07156,5.06999,5.07112,12000000.0
2008-01-28 08:56:00,5.07097,5.07144,5.06994,5.07123,17000000.0
2008-01-28 08:57:00,5.07042,5.07147,5.06928,5.06994,16000000.0
2008-01-28 08:58:00,5.07071,5.0709,5.0694,5.07035,12000000.0
2008-01-28 08:59:00,5.07128,5.07191,5.06944,5.07191,13000000.0
2008-01-28 09:00:00,5.07171,5.0729,5.07119,5.07171,17000000.0
2008-01-28 09:01:00,5.07265,5.07274,5.07122,5.07192,13000000.0
2008-01-28 09:02:00,5.0714,5.07292,5.07137,5.07233,8000000.0
2008-01-28 09:03:00,5.07224,5.07289,5.07149,5.07221,16000000.0
2008-01-28 09:04:00,5.07283,5.07289,5.07157,5.07157,8000000.0
2008-01-28 09:05:00,5.0724,5.07302,5.07177,5.07246,11000000.0
2008-01-28 09:06:00,5.0718,5.07227,5.07122,5.07208,10000000.0
2008-01-28 09:07:00,5.07174,5.07216,5.07069,5.07133,10000000.0
2008-01-28 09:08:00,5.07059,5.07089,5.06956,5.07076,19000000.0
2008-01-28 09:09:00,5.07032,5.07098,5.06973,5.07066,16000000.0
2008-01-28 09:10:00,5.07083,5.07086,5.07004,5.07019,8000000.0
2008-01-28 09:11:00,5.07065,5.07128,5.07046,5.07121,11000000.0
2008-01-28 09:12:00,5.07158,5.07158,5.06984,5.06984,16000000.0
2008-01-28 09:13:00,5.07129,5.07151,5.07006,5.07033,15000000.0
2008-01-28 09:14:00,5.07257,5.07276,5.07083,5.07156,17000000.0
2008-01-28 09:15:00,5.07193,5.0729,5.07145,5.07233,12000000.0
2008-01-28 09:16:00,5.07177,5.07276,5.07086,5.07275,14000000.0
2008-01-28 09:17:00,5.07105,5.07227,5.07086,5.07207,14000000.0
2008-01-28 09:18:00,5.07172,5.07172,5.07018,5.07042,18000000.0
2008-01-28 09:19:00,5.07071,5.07146,5.07021,5.0714,14000000.0
2008-01-28 09:20:00,5.0701,5.07139,5.07002,5.07098,18000000.0
2008-01-28 09:21:00,5.07075,5.07088,5.06946,5.06946,17000000.0
2008-01-28 09:22:00,5.07027,5.07183,5.07,5.0706,13000000.0
2008-01-28 09:23:00,5.07005,5.07113,5.07005,5.07111,12000000.0
2008-01-28 09:24:00,5.0715,5.07208,5.07048,5.07159,14000000.0
2008-01-28 09:25:00,5.07212,5.07215,5.07093,5.07138,9000000.0
2008-01-28 09:26:00,5.07185,5.07185,5.06939,5.06939,13000000.0
2008-01-28 09:27:00,5.07008,5.07067,5.06855,5.06955,13000000.0
2008-01-28 09:28:00,5.06821,5.06982,5.06821,5.06865,19000000.0
2008-01-28 09:29:00,5.06798,5.06929,5.06798,5.06907,14000000.0
2008-01-28 09:30:00,5.06983,5.06983,5.06645,5.06797,15000000.0
2008-01-28 09:31:00,5.06698,5.06734,5.06612,5.06614,11000000.0
2008-01-28 09:32:00,5.06629,5.06634,5.06441,5.06604,16000000.0
2008-01-28 09:33:00,5.06522,5.06686,5.06483,5.06686,9000000.0
2008-01-28 09:34:00,5.0665,5.0673,5.06563,5.06593,18000000.0
2008-01-28 09:35:00,5.0668,5.06748,5.06634,5.06745,14000000.0
2008-01-28 09:36:00,5.06867,5.06958,5.0673,5.06958,16000000.0
2008-01-28 09:37:00,5.06839,5.06997,5.06774,5.06829,20000000.0
2008-01-28 09:38:00,5.06969,5.06976,5.06744,5.06866,19000000.0
2008-01-28 09:39:00,5.06757,5.06908,5.06757,5.06782,16000000.0
2008-01-28 09:40:00,5.06917,5.06977,5.06847,5.06977,12000000.0
2008-01-28 09:41:00,5.06853,5.06966,5.06809,5.06953,18000000.0
2008-01-28 09:42:00,5.06945,5.06945,5.0677,5.0677,16000000.0
2008-01-28 09:43:00,5.06879,5.06991,5.06794,5.06823,15000000.0
2008-01-28 09:44:00,5.06919,5.06999,5.06847,5.06987,13000000.0
2008-01-28 09:45:00,5.06985,5.07015,5.06838,5.0696,13000000.0
2008-01-28 09:46:00,5.06797,5.06952,5.06797,5.06944,17000000.0
2008-01-28 09:47:00,5.06787,5.06924,5.06707,5.06801,13000000.0
2008-01-28 09:48:00,5.06817,5.06968,5.06803,5.06806,16000000.0
2008-01-28 09:49:00,5.06908,5.06952,5.06792,5.06904,17000000.0
2008-01-28 09:50:00,5.06872,5.0698,5.06813,5.06932,12000000.0
2008-01-28 09:51:00,5.06943,5.07243,5.06943,5.07243,16000000.0
2008-01-28 09:52:00,5.07199,5.07266,5.07089,5.07266,16000000.0
2008-01-28 09:53:00,5.07203,5.07247,5.0704,5.07051,15000000.0
2008-01-28 09:54:00,5.07147,5.07147,5.06926,5.06988,15000000.0
2008-01-28 09:55:00,5.06982,5.07159,5.06834,5.06986,15000000.0
2008-01-28 09:56:00,5.07102,5.07125,5.06899,5.06983,17000000.0
2008-01-28 09:57:00,5.07178,5.07202,5.0704,5.07098,12000000.0
2008-01-28 09:58:00,5.07079,5.0716,5.07008,5.07008,14000000.0
2008-01-28 09:59:00,5.06955,5.07114,5.0695,5.07019,10000000.0
2008-01-28 10:00:00,5.07208,5.07208,5.07095,5.0719,11000000.0
2008-01-28 10:01:00,5.07121,5.0735,5.07102,5.07221,24000000.0
2008-01-28 10:02:00,5.07175,5.07449,5.07175,5.07354,14000000.0
2008-01-28 10:03:00,5.07396,5.07396,5.0725,5.07377,16000000.0
2008-01-28 10:04:00,5.07494,5.07597,5.07361,5.07437,10000000.0
2008-01-28 10:05:00,5.07542,5.0761,5.07417,5.07495,10000000.0
2008-01-28 10:06:00,5.0737,5.07524,5.07232,5.07232,9000000.0
2008-01-28 10:07:00,5.07426,5.07529,5.07298,5.07425,11000000.0
2008-01-28 10:08:00,5.07684,5.07686,5.0738,5.07601,9000000.0
2008-01-28 10:09:00,5.07581,5.07587,5.07283,5.07389,11000000.0
2008-01-28 10:10:00,5.07256,5.07316,5.0715,5.07266,15000000.0
2008-01-28 10:11:00,5.07259,5.07408,5.07168,5.07377,16000000.0
2008-01-28 10:12:00,5.07365,5.07387,5.07233,5.07256,19000000.0
2008-01-28 10:13:00,5.07346,5.0736,5.07177,5.07177,9000000.0
2008-01-28 10:14:00,5.07222,5.07285,5.07116,5.07126,11000000.0
2008-01-28 10:15:00,5.07243,5.07243,5.07068,5.07103,8000000.0
2008-01-28 10:16:00,5.07119,5.07329,5.07074,5.07329,17000000.0
2008-01-28 10:17:00,5.07316,5.07386,5.07207,5.07274,16000000.0
2008-01-28 10:18:00,5.07333,5.0739,5.07205,5.07264,16000000.0
2008-01-28 10:19:00,5.07231,5.07317,5.07135,5.07274,17000000.0
2008-01-28 10:20:00,5.0731,5.07361,5.07183,5.07361,16000000.0
2008-01-28 10:21:00,5.07289,5.07322,5.0717,5.07234,7000000.0
2008-01-28 10:22:00,5.07116,5.07256,5.071,5.07122,10000000.0
2008-01-28 10:23:00,5.07215,5.07246,5.06999,5.07181,14000000.0
2008-01-28 10:24:00,5.07221,5.07291,5.07101,5.07248,13000000.0
2008-01-28 10:25:00,5.07243,5.07334,5.0719,5.07289,12000000.0
2008-01-28 10:26:00,5.07286,5.07286,5.07146,5.07146,11000000.0
2008-01-28 10:27:00,5.07291,5.07347,5.07025,5.07347,13000000.0
2008-01-28 10:28:00,5.07114,5.07283,5.06969,5.07102,13000000.0
2008-01-28 10:29:00,5.07101,5.07209,5.06992,5.07209,11000000.0
2008-01-28 10:30:00,5.07113,5.07151,5.06957,5.06986,9000000.0
2008-01-28 10:31:00,5.06981,5.07171,5.06766,5.07171,16000000.0
2008-01-28 10:32:00,5.06858,5.07133,5.0682,5.06856,9000000.0
2008-01-28 10:33:00,5.06882,5.07158,5.06745,5.06807,12000000.0
2008-01-28 10:34:00,5.06681,5.07186,5.06681,5.06869,11000000.0
2008-01-28 10:35:00,5.06961,5.07124,5.06815,5.06931,17000000.0
2008-01-28 10:36:00,5.06794,5.07091,5.06777,5.06825,10000000.0
2008-01-28 10:37:00,5.06876,5.07014,5.06743,5.06906,15000000.0
2008-01-28 10:38:00,5.0688,5.0693,5.06612,5.06748,17000000.0
2008-01-28 10:39:00,5.06578,5.06785,5.06509,5.06544,13000000.0
2008-01-28 10:40:00,5.06469,5.06865,5.06448,5.06624,10000000.0
2008-01-28 10:41:00,5.06759,5.0676,5.06519,5.06589,15000000.0
2008-01-28 10:42:00,5.0674,5.06763,5.06571,5.06602,12000000.0
2008-01-28 10:43:00,5.06582,5.06831,5.06474,5.06549,13000000.0
2008-01-28 10:44:00,5.06633,5.06709,5.0626,5.0626,12000000.0
2008-01-28 10:45:00,5.06405,5.06742,5.06214,5.06269,13000000.0
2008-01-28 10:46:00,5.06252,5.06723,5.06252,5.06412,13000000.0
2008-01-28 10:47:00,5.06699,5.06699,5.0616,5.0616,7000000.0
2008-01-28 10:48:00,5.06331,5.06625,5.06191,5.06411,12000000.0
2008-01-28 10:49:00,5.06362,5.06384,5.05958,5.05958,10000000.0
2008-01-28 10:50:00,5.05873,5.06455,5.05782,5.05987,14000000.0
2008-01-28 10:51:00,5.06078,5.06342,5.05937,5.06039,11000000.0
2008-01-28 10:52:00,5.05997,5.06525,5.05888,5.06008,20000000.0
2008-01-28 10:53:00,5.05962,5.06439,5.05962,5.06256,9000000.0
2008-01-28 10:54:00,5.05967,5.06234,5.05921,5.05926,18000000.0
2008-01-28 10:55:00,5.06303,5.06303,5.05915,5.05915,10000000.0
2008-01-28 10:56:00,5.05989,5.06204,5.05845,5.05929,11000000.0
2008-01-28 10:57:00,5.05896,5.05978,5.05887,5.05952,8000000.0
2008-01-28 10:58:00,5.0592,5.06073,5.05859,5.05974,10000000.0
2008-01-28 10:59:00,5.05989,5.06004,5.05825,5.0593,10000000.0
2008-01-28 11:00:00,5.0589,5.0589,5.05563,5.05617,15000000.0
2008-01-28 11:01:00,5.05551,5.05752,5.05488,5.05729,12000000.0
2008-01-28 11:02:00,5.05887,5.05906,5.05715,5.05715,8000000.0
2008-01-28 11:03:00,5.05956,5.06056,5.05834,5.06056,11000000.0
2008-01-28 11:04:00,5.05864,5.06058,5.0586,5.06057,15000000.0
2008-01-28 11:05:00,5.05879,5.06189,5.05879,5.06189,17000000.0
2008-01-28 11:06:00,5.06087,5.06255,5.05972,5.06071,12000000.0
2008-01-28 11:07:00,5.06164,5.06164,5.05932,5.05932,11000000.0
2008-01-28 11:08:00,5.05989,5.06203,5.05989,5.06183,22000000.0
2008-01-28 11:09:00,5.06239,5.06459,5.06199,5.06452,9000000.0
2008-01-28 11:10:00,5.0638,5.06492,5.06254,5.06265,16000000.0
2008-01-28 11:11:00,5.06243,5.06278,5.06147,5.06192,7000000.0
2008-01-28 11:12:00,5.06243,5.06296,5.06102,5.06281,15000000.0
2008-01-28 11:13:00,5.06194,5.06267,5.06109,5.06202,11000000.0
2008-01-28 11:14:00,5.06252,5.06315,5.06122,5.06122,18000000.0
2008-01-28 11:15:00,5.06105,5.06169,5.06022,5.06118,11000000.0
2008-01-28 11:16:00,5.05974,5.06081,5.0591,5.0603,13000000.0
2008-01-28 11:17:00,5.05908,5.0605,5.05867,5.06022,13000000.0
2008-01-28 11:18:00,5.05855,5.05923,5.05785,5.05895,9000000.0
2008-01-28 11:19:00,5.05952,5.06037,5.05875,5.06037,17000000.0
2008-01-28 11:20:00,5.05859,5.05988,5.05859,5.05927,14000000.0
2008-01-28 11:21:00,5.05868,5.06022,5.05868,5.05974,14000000.0
2008-01-28 11:22:00,5.05877,5.06058,5.05877,5.06058,22000000.0
2008-01-28 11:23:00,5.06009,5.06075,5.0597,5.0597,8000000.0
2008-01-28 11:24:00,5.06047,5.06112,5.05985,5.06105,18000000.0
2008-01-28 11:25:00,5.06166,5.06193,5.05988,5.06097,9000000.0
2008-01-28 11:26:00,5.06224,5.06224,5.06007,5.06162,15000000.0
2008-01-28 11:27:00,5.06142,5.06151,5.06021,5.06042,10000000.0
2008-01-28 11:28:00,5.06077,5.06272,5.0601,5.06148,13000000.0
2008-01-28 11:29:00,5.06108,5.06231,5.0607,5.06192,17000000.0
2008-01-28 11:30:00,5.06159,5.06282,5.06088,5.06089,13000000.0
2008-01-28 11:31:00,5.06213,5.06298,5.06129,5.06263,12000000.0
2008-01-28 11:32:00,5.0626,5.06338,5.06221,5.06221,20000000.0
2008-01-28 11:33:00,5.06338,5.06338,5.06161,5.06169,16000000.0
2008-01-28 11:34:00,5.06317,5.06336,5.06182,5.06336,13000000.0
2008-01-28 11:35:00,5.06274,5.06337,5.06194,5.06247,14000000.0
2008-01-28 11:36:00,5.06339,5.06339,5.06205,5.06247,11000000.0
2008-01-28 11:37:00,5.06259,5.06318,5.06185,5.06255,16000000.0
2008-01-28 11:38:00,5.06288,5.06337,5.06228,5.06306,8000000.0
2008-01-28 11:39:00,5.06361,5.06361,5.06231,5.06359,11000000.0
2008-01-28 11:40:00,5.06364,5.06389,5.06234,5.063,12000000.0
2008-01-28 11:41:00,5.0631,5.06392,5.06256,5.06308,10000000.0
2008-01-28 11:42:00,5.06295,5.06374,5.0622,5.06374,10000000.0
2008-01-28 11:43:00,5.06201,5.06391,5.06201,5.06293,17000000.0
2008-01-28 11:44:00,5.0633,5.06446,5.06279,5.06355,15000000.0
2008-01-28 11:45:00,5.06324,5.06464,5.06268,5.06422,16000000.0
2008-01-28 11:46:00,5.06421,5.06567,5.06379,5.06552,7000000.0
2008-01-28 11:47:00,5.06509,5.06555,5.06413,5.06413,16000000.0
2008-01-28 11:48:00,5.06484,5.06529,5.0637,5.06395,13000000.0
2008-01-28 11:49:00,5.0646,5.06512,5.06363,5.06512,10000000.0
2008-01-28 11:50:00,5.06465,5.06465,5.06246,5.06365,12000000.0
2008-01-28 11:51:00,5.06256,5.06428,5.06256,5.06306,14000000.0
2008-01-28 11:52:00,5.06458,5.06466,5.06311,5.06379,18000000.0
2008-01-28 11:53:00,5.06369,5.0642,5.0629,5.063,16000000.0
2008-01-28 11:54:00,5.06394,5.06515,5.06329,5.06502,8000000.0
2008-01-28 11:55:00,5.06601,5.0661,5.06467,5.06502,8000000.0
2008-01-28 11:56:00,5.06423,5.06549,5.06397,5.06488,8000000.0
2008-01-28 11:57:00,5.06508,5.06517,5.06394,5.06457,11000000.0
2008-01-28 11:58:00,5.06431,5.06449,5.063,5.0643,14000000.0
2008-01-28 11:59:00,5.06461,5.06465,5.06341,5.06461,11000000.0
2008-01-28 12:00:00,5.06487,5.06563,5.06373,5.06539,15000000.0
2008-01-28 12:01:00,5.06584,5.06584,5.06357,5.06357,13000000.0
2008-01-28 12:02:00,5.06512,5.06533,5.06347,5.06412,15000000.0
2008-01-28 12:03:00,5.06375,5.06516,5.0634,5.06432,11000000.0
2008-01-28 12:04:00,5.06438,5.06542,5.06389,5.06389,9000000.0
2008-01-28 12:05:00,5.06382,5.0644,5.06323,5.06395,9000000.0
2008-01-28 12:06:00,5.06299,5.06462,5.06299,5.06399,15000000.0
2008-01-28 12:07:00,5.06367,5.06414,5.06275,5.06414,11000000.0
2008-01-28 12:08:00,5.06444,5.06444,5.06269,5.06305,8000000.0
2008-01-28 12:09:00,5.06218,5.06447,5.06217,5.06277,18000000.0
2008-01-28 12:10:00,5.06423,5.06476,5.06267,5.06291,14000000.0
2008-01-28 12:11:00,5.06496,5.06496,5.06274,5.06376,9000000.0
2008-01-28 12:12:00,5.06318,5.06388,5.06198,5.06366,18000000.0
2008-01-28 12:13:00,5.06378,5.06378,5.06158,5.06158,12000000.0
2008-01-28 12:14:00,5.06289,5.06289,5.06168,5.06229,10000000.0
2008-01-28 12:15:00,5.0625,5.06254,5.06168,5.06223,8000000.0
2008-01-28 12:16:00,5.06292,5.06326,5.06214,5.06287,14000000.0
2008-01-28 12:17:00,5.06359,5.06359,5.0611,5.06232,13000000.0
2008-01-28 12:18:00,5.06077,5.06182,5.06066,5.06182,10000000.0
2008-01-28 12:19:00,5.06156,5.06268,5.06086,5.06268,11000000.0
2008-01-28 12:20:00,5.06195,5.06203,5.05875,5.0598,8000000.0
2008-01-28 12:21:00,5.0597,5.05975,5.05754,5.05797,20000000.0
2008-01-28 12:22:00,5.05907,5.06044,5.05741,5.0579,14000000.0
2008-01-28 12:23:00,5.05948,5.06005,5.05862,5.05862,11000000.0
2008-01-28 12:24:00,5.06057,5.06114,5.05953,5.0607,17000000.0
2008-01-28 12:25:00,5.05955,5.06101,5.05953,5.06046,12000000.0
2008-01-28 12:26:00,5.06019,5.06083,5.05945,5.06083,7000000.0
2008-01-28 12:27:00,5.06067,5.06067,5.05961,5.05961,7000000.0
2008-01-28 12:28:00,5.05985,5.06081,5.05943,5.06052,19000000.0
2008-01-28 12:29:00,5.06044,5.06044,5.05883,5.05942,12000000.0
2008-01-28 12:30:00,5.06104,5.06106,5.05985,5.061,10000000.0
2008-01-28 12:31:00,5.06113,5.06132,5.05962,5.06069,12000000.0
2008-01-28 12:32:00,5.06155,5.06181,5.06054,5.06139,12000000.0
2008-01-28 12:33:00,5.06108,5.06116,5.05932,5.06053,15000000.0
2008-01-28 12:34:00,5.06114,5.06134,5.05985,5.06134,12000000.0
2008-01-28 12:35:00,5.06053,5.06075,5.05942,5.06004,12000000.0
2008-01-28 12:36:00,5.06099,5.06151,5.05948,5.06151,15000000.0
2008-01-28 12:37:00,5.06192,5.06192,5.06027,5.0611,8000000.0
2008-01-28 12:38:00,5.06143,5.06151,5.0596,5.06093,15000000.0
2008-01-28 12:39:00,5.06034,5.06112,5.05986,5.06112,14000000.0
2008-01-28 12:40:00,5.06157,5.06157,5.06002,5.06002,18000000.0
2008-01-28 12:41:00,5.0608,5.06129,5.05939,5.06129,11000000.0
2008-01-28 12:42:00,5.06056,5.06099,5.0593,5.05951,17000000.0
2008-01-28 12:43:00,5.06159,5.06159,5.05964,5.06053,11000000.0
2008-01-28 12:44:00,5.0599,5.06128,5.0599,5.06058,13000000.0
2008-01-28 12:45:00,5.06065,5.06248,5.06058,5.06248,10000000.0
2008-01-28 12:46:00,5.06078,5.06221,5.06051,5.06064,20000000.0
2008-01-28 12:47:00,5.06106,5.0618,5.06047,5.0618,10000000.0
2008-01-28 12:48:00,5.06112,5.06155,5.06016,5.06016,10000000.0
2008-01-28 12:49:00,5.0609,5.0609,5.05774,5.05914,15000000.0
2008-01-28 12:50:00,5.05803,5.05934,5.05734,5.05911,14000000.0
2008-01-28 12:51:00,5.05889,5.05889,5.05728,5.05728,14000000.0
2008-01-28 12:52:00,5.05901,5.05901,5.058,5.05878,9000000.0
2008-01-28 12:53:00,5.05848,5.05911,5.05762,5.05762,9000000.0
2008-01-28 12:54:00,5.05876,5.05985,5.05771,5.05882,20000000.0
2008-01-28 12:55:00,5.05956,5.05956,5.05816,5.05894,12000000.0
2008-01-28 12:56:00,5.0586,5.05937,5.0586,5.05869,7000000.0
2008-01-28 12:57:00,5.05802,5.05944,5.05802,5.05936,13000000.0
2008-01-28 12:58:00,5.0587,5.05927,5.05804,5.05864,16000000.0
2008-01-28 12:59:00,5.05915,5.05915,5.05665,5.05792,14000000.0
2008-01-28 13:00:00,5.05752,5.05959,5.05752,5.05844,12000000.0
2008-01-28 13:01:00,5.05828,5.05902,5.05736,5.05861,17000000.0
2008-01-28 13:02:00,5.05876,5.05906,5.05749,5.05749,10000000.0
2008-01-28 13:03:00,5.05712,5.05916,5.05712,5.0577,22000000.0
2008-01-28 13:04:00,5.05854,5.05967,5.05794,5.05794,20000000.0
2008-01-28 13:05:00,5.05917,5.05917,5.05789,5.05873,14000000.0
2008-01-28 13:06:00,5.05895,5.05971,5.0575,5.05908,17000000.0
2008-01-28 13:07:00,5.05864,5.05935,5.0576,5.05935,22000000.0
2008-01-28 13:08:00,5.05854,5.0595,5.05806,5.05901,12000000.0
2008-01-28 13:09:00,5.05911,5.05911,5.05765,5.05809,12000000.0
2008-01-28 13:10:00,5.05881,5.05889,5.05721,5.05846,20000000.0
2008-01-28 13:11:00,5.05674,5.05794,5.05576,5.05713,12000000.0
2008-01-28 13:12:00,5.05702,5.05839,5.05377,5.05377,16000000.0
2008-01-28 13:13:00,5.05437,5.05447,5.05253,5.05406,14000000.0
2008-01-28 13:14:00,5.05351,5.05399,5.0525,5.05375,17000000.0
2008-01-28 13:15:00,5.05383,5.05434,5.05329,5.05416,7000000.0
2008-01-28 13:16:00,5.05337,5.05469,5.05337,5.05462,9000000.0
2008-01-28 13:17:00,5.05431,5.05606,5.05429,5.05603,15000000.0
2008-01-28 13:18:00,5.05523,5.0576,5.05523,5.05609,17000000.0
2008-01-28 13:19:00,5.05584,5.05675,5.05444,5.05444,15000000.0
2008-01-28 13:20:00,5.05549,5.05623,5.05465,5.05515,12000000.0
2008-01-28 13:21:00,5.05557,5.05703,5.05555,5.05585,24000000.0
2008-01-28 13:22:00,5.05702,5.05702,5.05496,5.05513,12000000.0
2008-01-28 13:23:00,5.05419,5.05603,5.05419,5.05461,12000000.0
2008-01-28 13:24:00,5.05546,5.05593,5.054,5.05467,18000000.0
2008-01-28 13:25:00,5.05575,5.0559,5.05451,5.05528,12000000.0
2008-01-28 13:26:00,5.05527,5.05569,5.05385,5.05501,12000000.0
2008-01-28 13:27:00,5.05484,5.05564,5.05448,5.05502,9000000.0
2008-01-28 13:28:00,5.05495,5.05594,5.0544,5.05469,15000000.0
2008-01-28 13:29:00,5.05396,5.05599,5.05396,5.05483,14000000.0
2008-01-28 13:30:00,5.05495,5.05583,5.05437,5.05522,11000000.0
2008-01-28 13:31:00,5.05611,5.05611,5.0546,5.0546,11000000.0
2008-01-28 13:32:00,5.05567,5.05621,5.05464,5.05614,8000000.0
2008-01-28 13:33:00,5.05462,5.05594,5.05354,5.05471,14000000.0
2008-01-28 13:34:00,5.05369,5.05513,5.05362,5.05425,11000000.0
2008-01-28 13:35:00,5.05511,5.05613,5.0545,5.05613,16000000.0
2008-01-28 13:36:00,5.0545,5.0565,5.0545,5.05596,8000000.0
2008-01-28 13:37:00,5.05678,5.05678,5.05482,5.05482,17000000.0
2008-01-28 13:38:00,5.0554,5.05642,5.05532,5.05604,14000000.0
2008-01-28 13:39:00,5.05559,5.05594,5.05504,5.05542,10000000.0
2008-01-28 13:40:00,5.05471,5.05629,5.05471,5.05593,8000000.0
2008-01-28 13:41:00,5.05581,5.05599,5.05454,5.05459,11000000.0
2008-01-28 13:42:00,5.05484,5.05548,5.05403,5.05498,14000000.0
2008-01-28 13:43:00,5.05559,5.05604,5.05451,5.05518,11000000.0
2008-01-28 13:44:00,5.05626,5.05626,5.05442,5.05442,11000000.0
2008-01-28 13:45:00,5.0555,5.05647,5.0549,5.05635,14000000.0
2008-01-28 13:46:00,5.05446,5.05596,5.05446,5.05591,11000000.0
2008-01-28 13:47:00,5.05504,5.05671,5.05504,5.05655,13000000.0
2008-01-28 13:48:00,5.057,5.057,5.05508,5.05564,14000000.0
2008-01-28 13:49:00,5.0567,5.0567,5.05538,5.05583,12000000.0
2008-01-28 13:50:00,5.05645,5.05681,5.05543,5.05631,16000000.0
2008-01-28 13:51:00,5.05684,5.05684,5.05484,5.05546,14000000.0
2008-01-28 13:52:00,5.05519,5.05633,5.05512,5.05633,10000000.0
2008-01-28 13:53:00,5.05672,5.05695,5.05565,5.05571,10000000.0
2008-01-28 13:54:00,5.05636,5.05655,5.05452,5.05502,8000000.0
2008-01-28 13:55:00,5.05578,5.0562,5.05482,5.0554,13000000.0
2008-01-28 13:56:00,5.05536,5.05603,5.05465,5.05534,17000000.0
2008-01-28 13:57:00,5.0553,5.05621,5.05441,5.0549,13000000.0
2008-01-28 13:58:00,5.0541,5.05533,5.0541,5.05504,7000000.0
2008-01-28 13:59:00,5.05625,5.05625,5.05354,5.05448,9000000.0
2008-01-28 14:00:00,5.05529,5.05576,5.05448,5.05576,7000000.0
2008-01-28 14:01:00,5.05455,5.05552,5.05405,5.05509,11000000.0
2008-01-28 14:02:00,5.05494,5.05585,5.05434,5.05435,19000000.0
2008-01-28 14:03:00,5.0557,5.0566,5.0549,5.0561,13000000.0
2008-01-28 14:04:00,5.05521,5.05622,5.05425,5.05425,22000000.0
2008-01-28 14:05:00,5.05633,5.05644,5.055,5.05598,17000000.0
2008-01-28 14:06:00,5.05593,5.05593,5.05476,5.05509,11000000.0
2008-01-28 14:07:00,5.05592,5.0562,5.05485,5.05609,9000000.0
2008-01-28 14:08:00,5.05596,5.0563,5.05512,5.05544,11000000.0
2008-01-28 14:09:00,5.05526,5.0559,5.05436,5.05502,12000000.0
2008-01-28 14:10:00,5.05599,5.05626,5.05448,5.05546,13000000.0
2008-01-28 14:11:00,5.05588,5.05588,5.05316,5.05316,14000000.0
2008-01-28 14:12:00,5.05349,5.05511,5.05346,5.05511,11000000.0
2008-01-28 14:13:00,5.05482,5.05515,5.05396,5.05515,11000000.0
2008-01-28 14:14:00,5.05384,5.05439,5.05337,5.05372,7000000.0
2008-01-28 14:15:00,5.05391,5.05494,5.05273,5.05294,14000000.0
2008-01-28 14:16:00,5.05444,5.05518,5.05334,5.0538,13000000.0
2008-01-28 14:17:00,5.05545,5.05559,5.05424,5.05559,22000000.0
2008-01-28 14:18:00,5.05562,5.05575,5.05395,5.05454,15000000.0
2008-01-28 14:19:00,5.0555,5.0555,5.05393,5.05534,12000000.0
2008-01-28 14:20:00,5.05495,5.05541,5.05424,5.05452,7000000.0
2008-01-28 14:21:00,5.05561,5.05562,5.05429,5.05502,13000000.0
2008-01-28 14:22:00,5.05541,5.05625,5.05502,5.05625,8000000.0
2008-01-28 14:23:00,5.05624,5.05624,5.05513,5.05538,11000000.0
2008-01-28 14:24:00,5.05561,5.05603,5.05487,5.05487,13000000.0
2008-01-28 14:25:00,5.05466,5.05664,5.05466,5.0556,15000000.0
2008-01-28 14:26:00,5.05662,5.05662,5.05516,5.05525,8000000.0
2008-01-28 14:27:00,5.05615,5.05639,5.05501,5.05501,10000000.0
2008-01-28 14:28:00,5.05523,5.05601,5.05482,5.05585,11000000.0
2008-01-28 14:29:00,5.05401,5.05676,5.05401,5.05676,21000000.0
2008-01-28 14:30:00,5.05486,5.05605,5.05484,5.05567,11000000.0
2008-01-28 14:31:00,5.05609,5.05611,5.0545,5.0556,17000000.0
2008-01-28 14:32:00,5.05586,5.05586,5.05406,5.05406,15000000.0
2008-01-28 14:33:00,5.05612,5.05618,5.05456,5.05584,8000000.0
2008-01-28 14:34:00,5.05562,5.0567,5.05471,5.0567,9000000.0
2008-01-28 14:35:00,5.05563,5.05593,5.05426,5.05482,11000000.0
2008-01-28 14:36:00,5.05449,5.0556,5.05449,5.05508,15000000.0
2008-01-28 14:37:00,5.05546,5.05595,5.05447,5.05447,8000000.0
2008-01-28 14:38:00,5.0555,5.05632,5.05504,5.05579,10000000.0
2008-01-28 14:39:00,5.05499,5.05593,5.05479,5.05581,19000000.0
2008-01-28 14:40:00,5.05497,5.05611,5.05466,5.0561,15000000.0
2008-01-28 14:41:00,5.05641,5.05641,5.05525,5.05631,15000000.0
2008-01-28 14:42:00,5.0565,5.0571,5.05519,5.05519,17000000.0
2008-01-28 14:43:00,5.05622,5.05684,5.05503,5.05679,15000000.0
2008-01-28 14:44:00,5.05561,5.05767,5.05547,5.05767,15000000.0
2008-01-28 14:45:00,5.05695,5.05802,5.05562,5.05802,9000000.0
2008-01-28 14:46:00,5.05821,5.05821,5.05611,5.05639,11000000.0
2008-01-28 14:47:00,5.05503,5.05711,5.05503,5.05526,12000000.0
2008-01-28 14:48:00,5.05702,5.0571,5.05556,5.05587,12000000.0
2008-01-28 14:49:00,5.05638,5.05645,5.05421,5.05645,12000000.0
2008-01-28 14:50:00,5.0544,5.05698,5.0541,5.0541,15000000.0
2008-01-28 14:51:00,5.05608,5.05622,5.05316,5.05316,10000000.0
2008-01-28 14:52:00,5.05559,5.05673,5.05328,5.0547,13000000.0
2008-01-28 14:53:00,5.05413,5.05706,5.05407,5.05533,13000000.0
2008-01-28 14:54:00,5.05391,5.05693,5.05391,5.05693,9000000.0
2008-01-28 14:55:00,5.05656,5.05656,5.05355,5.05404,16000000.0
2008-01-28 14:56:00,5.05557,5.05557,5.05346,5.05463,15000000.0
2008-01-28 14:57:00,5.05479,5.05527,5.05348,5.05527,15000000.0
2008-01-28 14:58:00,5.05538,5.05538,5.05373,5.05492,11000000.0
2008-01-28 14:59:00,5.05538,5.05575,5.05383,5.05575,14000000.0
2008-01-28 15:00:00,5.0547,5.05509,5.05351,5.05423,18000000.0
2008-01-28 15:01:00,5.05501,5.05515,5.05269,5.05436,12000000.0
2008-01-28 15:02:00,5.05319,5.05432,5.05149,5.05195,7000000.0
2008-01-28 15:03:00,5.05509,5.05509,5.05082,5.05133,18000000.0
2008-01-28 15:04:00,5.04987,5.05275,5.04853,5.05027,21000000.0
2008-01-28 15:05:00,5.04962,5.05289,5.04884,5.04884,13000000.0
2008-01-28 15:06:00,5.0504,5.05117,5.04825,5.04825,14000000.0
2008-01-28 15:07:00,5.04957,5.05006,5.04801,5.04959,22000000.0
2008-01-28 15:08:00,5.04817,5.04902,5.04621,5.04748,10000000.0
2008-01-28 15:09:00,5.0465,5.0489,5.0465,5.0481,9000000.0
2008-01-28 15:10:00,5.04764,5.0492,5.04622,5.04622,14000000.0
2008-01-28 15:11:00,5.04604,5.0491,5.04592,5.04785,12000000.0
2008-01-28 15:12:00,5.04698,5.0482,5.04451,5.0453,13000000.0
2008-01-28 15:13:00,5.04573,5.04876,5.04573,5.04668,12000000.0
2008-01-28 15:14:00,5.04749,5.04749,5.0441,5.0458,10000000.0
2008-01-28 15:15:00,5.04529,5.04649,5.04404,5.04517,16000000.0
2008-01-28 15:16:00,5.04479,5.04755,5.0441,5.0462,15000000.0
2008-01-28 15:17:00,5.04696,5.04762,5.04497,5.04566,14000000.0
2008-01-28 15:18:00,5.04728,5.04728,5.04479,5.04557,12000000.0
2008-01-28 15:19:00,5.04681,5.04707,5.0457,5.04582,11000000.0
2008-01-28 15:20:00,5.0477,5.04835,5.04669,5.04781,14000000.0
2008-01-28 15:21:00,5.04831,5.04831,5.04531,5.04617,14000000.0
2008-01-28 15:22:00,5.04703,5.04733,5.04564,5.04568,10000000.0
2008-01-28 15:23:00,5.04626,5.04697,5.04565,5.04676,11000000.0
2008-01-28 15:24:00,5.04709,5.04728,5.04555,5.04728,10000000.0
2008-01-28 15:25:00,5.04779,5.04792,5.04644,5.04792,16000000.0
2008-01-28 15:26:00,5.0486,5.04866,5.04695,5.04695,15000000.0
2008-01-28 15:27:00,5.04664,5.04871,5.04631,5.04733,10000000.0
2008-01-28 15:28:00,5.04662,5.04774,5.04645,5.04725,11000000.0
2008-01-28 15:29:00,5.04832,5.04835,5.04688,5.04688,19000000.0
2008-01-28 15:30:00,5.04797,5.04857,5.0471,5.0471,10000000.0
2008-01-28 15:31:00,5.04688,5.04804,5.04606,5.04606,14000000.0
2008-01-28 15:32:00,5.0477,5.04831,5.04664,5.04664,12000000.0
2008-01-28 15:33:00,5.04715,5.04858,5.04623,5.04749,20000000.0
2008-01-28 15:34:00,5.04794,5.04851,5.04736,5.04851,12000000.0
2008-01-28 15:35:00,5.04741,5.04919,5.04741,5.04919,12000000.0
2008-01-28 15:36:00,5.04954,5.04965,5.04742,5.04749,10000000.0
2008-01-28 15:37:00,5.0491,5.0491,5.04733,5.0476,10000000.0
2008-01-28 15:38:00,5.04923,5.04923,5.04765,5.04765,13000000.0
2008-01-28 15:39:00,5.0482,5.0484,5.04693,5.04789,7000000.0
2008-01-28 15:40:00,5.04776,5.04836,5.04692,5.04784,10000000.0
2008-01-28 15:41:00,5.04868,5.04868,5.04731,5.04742,9000000.0
2008-01-28 15:42:00,5.04699,5.04859,5.04651,5.04746,13000000.0
2008-01-28 15:43:00,5.04743,5.04995,5.04743,5.04873,16000000.0
2008-01-28 15:44:00,5.05035,5.05035,5.0476,5.04974,14000000.0
2008-01-28 15:45:00,5.05001,5.05114,5.04879,5.0511,15000000.0
2008-01-28 15:46:00,5.04992,5.05027,5.0479,5.05027,13000000.0
2008-01-28 15:47:00,5.05037,5.05057,5.04816,5.0498,9000000.0
2008-01-28 15:48:00,5.04856,5.05089,5.04856,5.04922,21000000.0
2008-01-28 15:49:00,5.04941,5.05089,5.04883,5.0507,23000000.0
2008-01-28 15:50:00,5.04904,5.05067,5.04772,5.04879,12000000.0
2008-01-28 15:51:00,5.05021,5.05054,5.04787,5.04983,19000000.0
2008-01-28 15:52:00,5.05018,5.05018,5.04805,5.04805,15000000.0
2008-01-28 15:53:00,5.04974,5.05048,5.0481,5.04905,14000000.0
2008-01-28 15:54:00,5.04879,5.05025,5.04853,5.04918,15000000.0
2008-01-28 15:55:00,5.04816,5.04964,5.04784,5.04893,12000000.0
2008-01-28 15:56:00,5.04865,5.05097,5.04805,5.05061,18000000.0
2008-01-28 15:57:00,5.04952,5.05078,5.04904,5.05078,10000000.0
2008-01-28 15:58:00,5.05019,5.05088,5.04902,5.04954,22000000.0
2008-01-28 15:59:00,5.05126,5.05153,5.04932,5.05143,12000000.0
2008-01-28 16:00:00,5.0509,5.05113,5.04986,5.04986,12000000.0
2008-01-28 16:01:00,5.05039,5.05146,5.04987,5.05059,12000000.0
2008-01-28 16:02:00,5.05114,5.05133,5.04928,5.0505,13000000.0
2008-01-28 16:03:00,5.05097,5.05097,5.0488,5.04938,13000000.0
2008-01-28 16:04:00,5.04954,5.05092,5.04915,5.05085,11000000.0
2008-01-28 16:05:00,5.04904,5.05047,5.0489,5.04955,9000000.0
2008-01-28 16:06:00,5.04878,5.05118,5.04878,5.05055,14000000.0
2008-01-28 16:07:00,5.05094,5.05094,5.0491,5.04941,15000000.0
2008-01-28 16:08:00,5.05043,5.05095,5.04941,5.05053,15000000.0
2008-01-28 16:09:00,5.04984,5.05119,5.04884,5.04965,17000000.0
2008-01-28 16:10:00,5.0505,5.0512,5.0489,5.04984,14000000.0
2008-01-28 16:11:00,5.0499,5.05022,5.04849,5.05004,9000000.0
2008-01-28 16:12:00,5.04847,5.05073,5.04607,5.04607,15000000.0
2008-01-28 16:13:00,5.04751,5.04965,5.04612,5.0466,14000000.0
2008-01-28 16:14:00,5.04733,5.05015,5.04588,5.04597,12000000.0
2008-01-28 16:15:00,5.04658,5.05049,5.04627,5.04627,14000000.0
2008-01-28 16:16:00,5.0466,5.04883,5.04571,5.04648,13000000.0
2008-01-28 16:17:00,5.0467,5.04953,5.0434,5.04854,18000000.0
2008-01-28 16:18:00,5.04371,5.04813,5.04371,5.04428,13000000.0
2008-01-28 16:19:00,5.04717,5.04731,5.04449,5.04449,8000000.0
2008-01-28 16:20:00,5.04456,5.0458,5.04289,5.04289,13000000.0
2008-01-28 16:21:00,5.0441,5.04614,5.04348,5.04523,12000000.0
2008-01-28 16:22:00,5.04595,5.04668,5.0439,5.04652,11000000.0
2008-01-28 16:23:00,5.04693,5.04693,5.04404,5.04571,14000000.0
2008-01-28 16:24:00,5.04485,5.04602,5.04405,5.04428,15000000.0
2008-01-28 16:25:00,5.04448,5.04504,5.04372,5.04502,11000000.0
2008-01-28 16:26:00,5.04468,5.04566,5.04416,5.04566,8000000.0
2008-01-28 16:27:00,5.04579,5.04579,5.04439,5.04568,10000000.0
2008-01-28 16:28:00,5.04528,5.04612,5.04421,5.04541,15000000.0
2008-01-28 16:29:00,5.04498,5.04564,5.04372,5.04372,7000000.0
2008-01-28 16:30:00,5.04374,5.0453,5.04243,5.04265,16000000.0
2008-01-28 16:31:00,5.04488,5.04514,5.04288,5.04448,14000000.0
2008-01-28 16:32:00,5.0445,5.0453,5.04363,5.04454,7000000.0
2008-01-28 16:33:00,5.04505,5.04505,5.04159,5.04264,8000000.0
2008-01-28 16:34:00,5.04222,5.04397,5.04146,5.04306,8000000.0
2008-01-28 16:35:00,5.04325,5.04386,5.04115,5.04115,9000000.0
2008-01-28 16:36:00,5.04345,5.04439,5.04038,5.04235,13000000.0
2008-01-28 16:37:00,5.04089,5.04431,5.04089,5.04324,18000000.0
2008-01-28 16:38:00,5.04165,5.04348,5.04142,5.04307,18000000.0
2008-01-28 16:39:00,5.04308,5.0438,5.0415,5.0438,20000000.0
2008-01-28 16:40:00,5.0425,5.04327,5.04191,5.04198,13000000.0
2008-01-28 16:41:00,5.04357,5.0442,5.04249,5.04416,20000000.0
2008-01-28 16:42:00,5.0437,5.0437,5.04242,5.04315,18000000.0
2008-01-28 16:43:00,5.04159,5.04296,5.04148,5.04173,15000000.0
2008-01-28 16:44:00,5.04241,5.04315,5.04089,5.04091,20000000.0
2008-01-28 16:45:00,5.0402,5.04209,5.04008,5.04034,13000000.0
2008-01-28 16:46:00,5.0411,5.04319,5.0411,5.04242,15000000.0
2008-01-28 16:47:00,5.04235,5.04283,5.03988,5.04025,8000000.0
2008-01-28 16:48:00,5.0403,5.04201,5.03934,5.03989,11000000.0
2008-01-28 16:49:00,5.04099,5.04381,5.0394,5.04048,12000000.0
2008-01-28 16:50:00,5.0401,5.04392,5.03931,5.03978,15000000.0
2008-01-28 16:51:00,5.04284,5.04284,5.03936,5.04013,18000000.0
2008-01-28 16:52:00,5.04215,5.04218,5.0376,5.0376,14000000.0
2008-01-28 16:53:00,5.04021,5.04165,5.03899,5.03938,8000000.0
2008-01-28 16:54:00,5.03779,5.03989,5.03563,5.03563,11000000.0
2008-01-28 16:55:00,5.03448,5.0404,5.03358,5.0366,12000000.0
2008-01-28 16:56:00,5.03702,5.03883,5.03254,5.03536,10000000.0
2008-01-28 16:57:00,5.036,5.04077,5.03531,5.03664,8000000.0
2008-01-28 16:58:00,5.03355,5.03862,5.03355,5.03648,9000000.0
2008-01-28 16:59:00,5.03665,5.04001,5.0348,5.03532,13000000.0
2008-01-28 17:00:00,5.03577,5.03817,5.03577,5.03735,11000000.0
2008-01-28 17:01:00,5.03738,5.03885,5.03582,5.03858,12000000.0
2008-01-28 17:02:00,5.03831,5.03907,5.03652,5.03887,10000000.0
2008-01-28 17:03:00,5.03808,5.03907,5.03726,5.03731,16000000.0
2008-01-28 17:04:00,5.03781,5.03918,5.03608,5.03608,13000000.0
2008-01-28 17:05:00,5.03677,5.03872,5.03585,5.03802,16000000.0
2008-01-28 17:06:00,5.03778,5.03779,5.03627,5.03765,12000000.0
2008-01-28 17:07:00,5.03845,5.03845,5.03638,5.03638,8000000.0
2008-01-28 17:08:00,5.03724,5.03825,5.03603,5.03822,21000000.0
2008-01-28 17:09:00,5.03828,5.03898,5.03721,5.03834,16000000.0
2008-01-28 17:10:00,5.03968,5.03968,5.03649,5.03841,11000000.0
2008-01-28 17:11:00,5.03698,5.03807,5.03458,5.03807,11000000.0
2008-01-28 17:12:00,5.03913,5.03913,5.03358,5.03806,9000000.0
2008-01-28 17:13:00,5.03814,5.03827,5.03576,5.03616,9000000.0
2008-01-28 17:14:00,5.0361,5.037,5.03577,5.037,17000000.0
2008-01-28 17:15:00,5.0351,5.03821,5.0351,5.03658,11000000.0
2008-01-28 17:16:00,5.03766,5.03776,5.03614,5.0371,15000000.0
2008-01-28 17:17:00,5.03734,5.03734,5.03502,5.03626,13000000.0
2008-01-28 17:18:00,5.03548,5.03694,5.03461,5.03564,15000000.0
2008-01-28 17:19:00,5.03693,5.0374,5.03518,5.0374,17000000.0
2008-01-28 17:20:00,5.03577,5.03763,5.03475,5.03741,12000000.0
2008-01-28 17:21:00,5.03489,5.0374,5.0346,5.03619,7000000.0
2008-01-28 17:22:00,5.03479,5.03719,5.03325,5.03329,14000000.0
2008-01-28 17:23:00,5.03288,5.03785,5.03179,5.03371,13000000.0
2008-01-28 17:24:00,5.03211,5.03709,5.03211,5.03494,9000000.0
2008-01-28 17:25:00,5.0342,5.0364,5.03414,5.03512,11000000.0
2008-01-28 17:26:00,5.03656,5.0377,5.03475,5.03658,16000000.0
2008-01-28 17:27:00,5.03464,5.03739,5.03452,5.03623,9000000.0
2008-01-28 17:28:00,5.03447,5.03746,5.03447,5.03642,15000000.0
2008-01-28 17:29:00,5.03656,5.03693,5.03481,5.03578,11000000.0
2008-01-28 17:30:00,5.03494,5.03721,5.03494,5.03669,19000000.0
2008-01-28 17:31:00,5.03662,5.03759,5.03506,5.03506,11000000.0
2008-01-28 17:32:00,5.03667,5.03743,5.03564,5.03641,9000000.0
2008-01-28 17:33:00,5.03661,5.03751,5.03484,5.03614,10000000.0
2008-01-28 17:34:00,5.03522,5.03739,5.03487,5.03665,14000000.0
2008-01-28 17:35:00,5.03528,5.03748,5.03505,5.03512,13000000.0
2008-01-28 17:36:00,5.03536,5.03787,5.03482,5.03482,11000000.0
2008-01-28 17:37:00,5.03647,5.03836,5.03512,5.03836,15000000.0
2008-01-28 17:38:00,5.03568,5.03842,5.03568,5.03701,17000000.0
2008-01-28 17:39:00,5.0364,5.03749,5.03543,5.03543,8000000.0
2008-01-28 17:40:00,5.03627,5.03742,5.03425,5.03634,12000000.0
2008-01-28 17:41:00,5.03403,5.03642,5.03403,5.03579,21000000.0
2008-01-28 17:42:00,5.03446,5.03718,5.03383,5.03383,13000000.0
2008-01-28 17:43:00,5.03278,5.0365,5.03278,5.03472,11000000.0
2008-01-28 17:44:00,5.03472,5.03687,5.03391,5.03503,19000000.0
2008-01-28 17:45:00,5.03556,5.03582,5.03368,5.03368,10000000.0
2008-01-28 17:46:00,5.03455,5.03517,5.03291,5.03331,13000000.0
2008-01-28 17:47:00,5.03365,5.03512,5.03283,5.03512,9000000.0
2008-01-28 17:48:00,5.03391,5.03506,5.03285,5.03506,14000000.0
2008-01-28 17:49:00,5.03334,5.03474,5.0325,5.03398,14000000.0
2008-01-28 17:50:00,5.03495,5.03495,5.03146,5.03151,17000000.0
2008-01-28 17:51:00,5.03504,5.03504,5.03187,5.03337,13000000.0
2008-01-28 17:52:00,5.03186,5.03377,5.03092,5.03092,24000000.0
2008-01-28 17:53:00,5.03141,5.03251,5.02868,5.03251,16000000.0
2008-01-28 17:54:00,5.03067,5.03276,5.02875,5.02875,16000000.0
2008-01-28 17:55:00,5.03057,5.03321,5.02876,5.02876,13000000.0
2008-01-28 17:56:00,5.02993,5.03454,5.02963,5.03163,15000000.0
2008-01-28 17:57:00,5.03045,5.03391,5.03021,5.03101,10000000.0
2008-01-28 17:58:00,5.03344,5.03369,5.03026,5.03045,15000000.0
2008-01-28 17:59:00,5.03346,5.03407,5.03009,5.0312,13000000.0
2008-01-28 18:00:00,5.03165,5.03366,5.03006,5.03065,7000000.0
2008-01-28 18:01:00,5.03115,5.0358,5.02955,5.0306,18000000.0
2008-01-28 18:02:00,5.03154,5.03536,5.02999,5.03536,17000000.0
2008-01-28 18:03:00,5.03269,5.03562,5.03084,5.03515,16000000.0
2008-01-28 18:04:00,5.03386,5.03503,5.03085,5.03155,14000000.0
2008-01-28 18:05:00,5.03052,5.03526,5.03052,5.03278,13000000.0
2008-01-28 18:06:00,5.03265,5.03521,5.03139,5.03202,18000000.0
2008-01-28 18:07:00,5.03304,5.03502,5.03162,5.03362,12000000.0
2008-01-28 18:08:00,5.03282,5.0356,5.03202,5.0356,18000000.0
2008-01-28 18:09:00,5.03466,5.03552,5.03296,5.03376,12000000.0
2008-01-28 18:10:00,5.03337,5.03532,5.03216,5.03314,13000000.0
2008-01-28 18:11:00,5.03377,5.03451,5.03096,5.03096,10000000.0
2008-01-28 18:12:00,5.03306,5.03459,5.03184,5.03256,11000000.0
2008-01-28 18:13:00,5.03159,5.03637,5.03159,5.03271,14000000.0
2008-01-28 18:14:00,5.0318,5.03519,5.03138,5.03432,10000000.0
2008-01-28 18:15:00,5.03374,5.03374,5.03169,5.03169,10000000.0
2008-01-28 18:16:00,5.03113,5.03448,5.03087,5.03448,9000000.0
2008-01-28 18:17:00,5.03156,5.03476,5.03038,5.03119,18000000.0
2008-01-28 18:18:00,5.0336,5.0336,5.03012,5.03216,14000000.0
2008-01-28 18:19:00,5.03232,5.03323,5.03162,5.03323,10000000.0
2008-01-28 18:20:00,5.03303,5.03429,5.03243,5.03317,15000000.0
2008-01-28 18:21:00,5.03232,5.03487,5.03222,5.033,18000000.0
2008-01-28 18:22:00,5.03271,5.03395,5.03128,5.03269,14000000.0
2008-01-28 18:23:00,5.03256,5.03271,5.03172,5.03235,7000000.0
2008-01-28 18:24:00,5.03314,5.03341,5.03123,5.03217,9000000.0
2008-01-28 18:25:00,5.03207,5.03358,5.0309,5.0326,13000000.0
2008-01-28 18:26:00,5.03241,5.03284,5.03053,5.03272,16000000.0
2008-01-28 18:27:00,5.03138,5.03371,5.03138,5.03309,14000000.0
2008-01-28 18:28:00,5.03182,5.03347,5.03172,5.03311,13000000.0
2008-01-28 18:29:00,5.03262,5.03312,5.03206,5.03256,11000000.0
2008-01-28 18:30:00,5.03146,5.03357,5.031,5.03329,16000000.0
2008-01-28 18:31:00,5.0294,5.03241,5.0294,5.03165,12000000.0
2008-01-28 18:32:00,5.03066,5.03151,5.02965,5.03,11000000.0
2008-01-28 18:33:00,5.02935,5.03093,5.02867,5.03019,13000000.0
2008-01-28 18:34:00,5.02892,5.03049,5.02849,5.03019,13000000.0
2008-01-28 18:35:00,5.03018,5.03019,5.02854,5.02972,18000000.0
2008-01-28 18:36:00,5.02919,5.03035,5.02888,5.03005,18000000.0
2008-01-28 18:37:00,5.03016,5.03102,5.02956,5.03066,18000000.0
2008-01-28 18:38:00,5.02984,5.03151,5.02984,5.0302,11000000.0
2008-01-28 18:39:00,5.03087,5.03252,5.03087,5.03121,11000000.0
2008-01-28 18:40:00,5.03151,5.0327,5.03139,5.0325,14000000.0
2008-01-28 18:41:00,5.03113,5.0326,5.03113,5.0326,16000000.0
2008-01-28 18:42:00,5.03299,5.03302,5.03138,5.03212,14000000.0
2008-01-28 18:43:00,5.03355,5.03355,5.03047,5.03265,10000000.0
2008-01-28 18:44:00,5.03223,5.03281,5.031,5.03265,13000000.0
2008-01-28 18:45:00,5.03331,5.03357,5.03142,5.03142,13000000.0
2008-01-28 18:46:00,5.03152,5.03257,5.03123,5.03126,12000000.0
2008-01-28 18:47:00,5.0311,5.03229,5.03049,5.03211,14000000.0
2008-01-28 18:48:00,5.03029,5.03168,5.03023,5.03038,15000000.0
2008-01-28 18:49:00,5.03164,5.03191,5.03066,5.03191,12000000.0
2008-01-28 18:50:00,5.03214,5.03223,5.03061,5.03131,9000000.0
2008-01-28 18:51:00,5.03206,5.03206,5.03075,5.03076,17000000.0
2008-01-28 18:52:00,5.03052,5.03225,5.03039,5.03138,9000000.0
2008-01-28 18:53:00,5.0319,5.03257,5.03009,5.03009,14000000.0
2008-01-28 18:54:00,5.03017,5.03315,5.03017,5.03206,14000000.0
2008-01-28 18:55:00,5.03163,5.03224,5.03115,5.03224,10000000.0
2008-01-28 18:56:00,5.0329,5.0329,5.03143,5.03189,16000000.0
2008-01-28 18:57:00,5.03144,5.03194,5.03078,5.03148,17000000.0
2008-01-28 18:58:00,5.03073,5.03308,5.03073,5.03125,14000000.0
2008-01-28 18:59:00,5.03186,5.0328,5.03131,5.03173,14000000.0
2008-01-28 19:00:00,5.03248,5.0333,5.03114,5.03114,15000000.0
2008-01-28 19:01:00,5.03237,5.03356,5.03073,5.03097,15000000.0
2008-01-28 19:02:00,5.03216,5.03216,5.02934,5.02971,14000000.0
2008-01-28 19:03:00,5.03027,5.032,5.0295,5.03085,14000000.0
2008-01-28 19:04:00,5.03251,5.03251,5.03067,5.03201,12000000.0
2008-01-28 19:05:00,5.03218,5.03246,5.03101,5.03246,15000000.0
2008-01-28 19:06:00,5.03189,5.03214,5.03081,5.03214,16000000.0
2008-01-28 19:07:00,5.03117,5.03303,5.03117,5.03144,20000000.0
2008-01-28 19:08:00,5.03148,5.0326,5.03117,5.03129,8000000.0
2008-01-28 19:09:00,5.03154,5.03234,5.03032,5.03218,17000000.0
2008-01-28 19:10:00,5.03188,5.03199,5.03044,5.03138,9000000.0
2008-01-28 19:11:00,5.03102,5.03209,5.03034,5.0315,16000000.0
2008-01-28 19:12:00,5.03192,5.03265,5.03059,5.03265,13000000.0
2008-01-28 19:13:00,5.03153,5.03168,5.03099,5.03168,10000000.0
2008-01-28 19:14:00,5.03111,5.03267,5.03071,5.03267,20000000.0
2008-01-28 19:15:00,5.03279,5.03323,5.03115,5.03183,12000000.0
2008-01-28 19:16:00,5.03349,5.03375,5.03196,5.03196,8000000.0
2008-01-28 19:17:00,5.03138,5.03429,5.03138,5.03342,18000000.0
2008-01-28 19:18:00,5.03463,5.03463,5.03229,5.03296,11000000.0
2008-01-28 19:19:00,5.03515,5.03515,5.03134,5.03141,12000000.0
2008-01-28 19:20:00,5.03165,5.03361,5.03086,5.03327,14000000.0
2008-01-28 19:21:00,5.03304,5.03482,5.03242,5.03295,13000000.0
2008-01-28 19:22:00,5.0325,5.03359,5.03238,5.03269,12000000.0
2008-01-28 19:23:00,5.03333,5.03333,5.03139,5.03234,14000000.0
2008-01-28 19:24:00,5.03215,5.03277,5.03067,5.03214,19000000.0
2008-01-28 19:25:00,5.03174,5.03226,5.03119,5.0317,8000000.0
2008-01-28 19:26:00,5.03187,5.03305,5.03172,5.03305,7000000.0
2008-01-28 19:27:00,5.03274,5.03281,5.0318,5.03273,20000000.0
2008-01-28 19:28:00,5.03207,5.03317,5.03176,5.0328,17000000.0
2008-01-28 19:29:00,5.03233,5.03341,5.03181,5.03181,10000000.0
2008-01-28 19:30:00,5.03314,5.03318,5.03158,5.03272,15000000.0
2008-01-28 19:31:00,5.03294,5.03315,5.03186,5.03213,11000000.0
2008-01-28 19:32:00,5.03211,5.0328,5.03183,5.0328,9000000.0
2008-01-28 19:33:00,5.03163,5.03244,5.03085,5.03085,14000000.0
2008-01-28 19:34:00,5.03278,5.03289,5.03089,5.03162,17000000.0
2008-01-28 19:35:00,5.03325,5.03325,5.03177,5.03259,8000000.0
2008-01-28 19:36:00,5.03271,5.03294,5.03103,5.0321,15000000.0
2008-01-28 19:37:00,5.03233,5.03233,5.03086,5.03169,8000000.0
2008-01-28 19:38:00,5.0311,5.03274,5.03078,5.03202,15000000.0
2008-01-28 19:39:00,5.03213,5.03301,5.03136,5.03156,17000000.0
2008-01-28 19:40:00,5.03196,5.03308,5.03144,5.03167,16000000.0
2008-01-28 19:41:00,5.03208,5.03271,5.03151,5.03253,11000000.0
2008-01-28 19:42:00,5.03241,5.03314,5.03171,5.03183,15000000.0
2008-01-28 19:43:00,5.03161,5.03274,5.03115,5.03255,14000000.0
2008-01-28 19:44:00,5.03209,5.03255,5.03107,5.03216,14000000.0
2008-01-28 19:45:00,5.03181,5.03255,5.03139,5.03208,15000000.0
2008-01-28 19:46:00,5.0325,5.03276,5.03116,5.03276,15000000.0
2008-01-28 19:47:00,5.03285,5.03305,5.03162,5.03199,16000000.0
2008-01-28 19:48:00,5.03142,5.03304,5.03142,5.03184,16000000.0
2008-01-28 19:49:00,5.03233,5.03233,5.03068,5.03071,8000000.0
2008-01-28 19:50:00,5.03054,5.03126,5.0299,5.03126,9000000.0
2008-01-28 19:51:00,5.0313,5.03168,5.02974,5.03168,19000000.0
2008-01-28 19:52:00,5.03149,5.03204,5.03053,5.03204,11000000.0
2008-01-28 19:53:00,5.03161,5.03195,5.03083,5.0319,14000000.0
2008-01-28 19:54:00,5.0324,5.03252,5.03121,5.03252,18000000.0
2008-01-28 19:55:00,5.03026,5.03225,5.03026,5.03211,13000000.0
2008-01-28 19:56:00,5.03152,5.03266,5.03116,5.03266,10000000.0
2008-01-28 19:57:00,5.03287,5.03301,5.03154,5.03262,16000000.0
2008-01-28 19:58:00,5.03308,5.03335,5.03197,5.03297,15000000.0
2008-01-28 19:59:00,5.03318,5.03456,5.03257,5.03446,14000000.0
2008-01-28 20:00:00,5.03529,5.03529,5.03348,5.03369,11000000.0
2008-01-28 20:01:00,5.03464,5.03529,5.03303,5.03335,24000000.0
2008-01-28 20:02:00,5.03251,5.03394,5.03251,5.03302,11000000.0
2008-01-28 20:03:00,5.03224,5.03439,5.03224,5.03335,11000000.0
2008-01-28 20:04:00,5.03319,5.03358,5.03221,5.03231,10000000.0
2008-01-28 20:05:00,5.03246,5.0336,5.03199,5.03309,17000000.0
2008-01-28 20:06:00,5.03167,5.03184,5.0305,5.03152,10000000.0
2008-01-28 20:07:00,5.03053,5.03252,5.03015,5.03139,14000000.0
2008-01-28 20:08:00,5.03113,5.03211,5.03075,5.03142,13000000.0
2008-01-28 20:09:00,5.03178,5.03256,5.03084,5.03161,11000000.0
2008-01-28 20:10:00,5.03283,5.03283,5.03107,5.03219,11000000.0
2008-01-28 20:11:00,5.03109,5.03233,5.03109,5.03233,9000000.0
2008-01-28 20:12:00,5.03101,5.03206,5.03087,5.03137,16000000.0
2008-01-28 20:13:00,5.03033,5.03176,5.03006,5.03176,11000000.0
2008-01-28 20:14:00,5.03155,5.03171,5.03014,5.03014,19000000.0
2008-01-28 20:15:00,5.03159,5.03169,5.02987,5.03047,13000000.0
2008-01-28 20:16:00,5.03152,5.03152,5.03026,5.0312,15000000.0
2008-01-28 20:17:00,5.03087,5.03103,5.03011,5.03074,8000000.0
2008-01-28 20:18:00,5.03139,5.03139,5.03004,5.03004,14000000.0
2008-01-28 20:19:00,5.03129,5.03158,5.02984,5.02984,14000000.0
2008-01-28 20:20:00,5.03146,5.03159,5.02969,5.03083,12000000.0
2008-01-28 20:21:00,5.03018,5.03107,5.02996,5.03055,9000000.0
2008-01-28 20:22:00,5.02955,5.03072,5.02926,5.02974,17000000.0
2008-01-28 20:23:00,5.02902,5.0302,5.02868,5.02927,11000000.0
2008-01-28 20:24:00,5.02914,5.03017,5.02883,5.02927,16000000.0
2008-01-28 20:25:00,5.02958,5.0311,5.02927,5.0301,11000000.0
2008-01-28 20:26:00,5.02998,5.03081,5.02988,5.03012,8000000.0
2008-01-28 20:27:00,5.02986,5.03041,5.02839,5.02949,13000000.0
2008-01-28 20:28:00,5.02942,5.02998,5.02868,5.02982,15000000.0
2008-01-28 20:29:00,5.02938,5.03016,5.02877,5.02942,16000000.0
2008-01-28 20:30:00,5.02926,5.02984,5.02905,5.02984,8000000.0
2008-01-28 20:31:00,5.02821,5.0294,5.02821,5.02893,18000000.0
2008-01-28 20:32:00,5.02924,5.02973,5.02892,5.0296,7000000.0
2008-01-28 20:33:00,5.02998,5.02998,5.02847,5.02938,13000000.0
2008-01-28 20:34:00,5.03077,5.03081,5.02968,5.03081,13000000.0
2008-01-28 20:35:00,5.03087,5.03128,5.03014,5.03033,9000000.0
2008-01-28 20:36:00,5.03117,5.03183,5.03011,5.03183,17000000.0
2008-01-28 20:37:00,5.03098,5.03177,5.0307,5.03123,14000000.0
2008-01-28 20:38:00,5.03088,5.03185,5.03061,5.03061,16000000.0
2008-01-28 20:39:00,5.03183,5.03267,5.03051,5.03126,14000000.0
2008-01-28 20:40:00,5.03108,5.03192,5.03056,5.03165,17000000.0
2008-01-28 20:41:00,5.03077,5.03215,5.03077,5.03131,16000000.0
2008-01-28 20:42:00,5.03204,5.0323,5.03087,5.03182,22000000.0
2008-01-28 20:43:00,5.0321,5.0332,5.03152,5.0328,18000000.0
2008-01-28 20:44:00,5.03177,5.03267,5.03154,5.03163,16000000.0
2008-01-28 20:45:00,5.03048,5.03233,5.03048,5.03195,8000000.0
2008-01-28 20:46:00,5.03209,5.03289,5.03161,5.03161,19000000.0
2008-01-28 20:47:00,5.03308,5.03308,5.03168,5.03168,12000000.0
2008-01-28 20:48:00,5.0314,5.03319,5.0314,5.03255,9000000.0
2008-01-28 20:49:00,5.03249,5.03331,5.03214,5.03331,19000000.0
2008-01-28 20:50:00,5.03192,5.03311,5.03192,5.03253,15000000.0
2008-01-28 20:51:00,5.03273,5.03334,5.03196,5.03196,9000000.0
2008-01-28 20:52:00,5.03185,5.03353,5.03137,5.03288,11000000.0
2008-01-28 20:53:00,5.03227,5.03319,5.03116,5.03298,15000000.0
2008-01-28 20:54:00,5.0326,5.03266,5.03121,5.03139,12000000.0
2008-01-28 20:55:00,5.03177,5.0331,5.03165,5.03185,18000000.0
2008-01-28 20:56:00,5.03306,5.03307,5.03187,5.03307,12000000.0
2008-01-28 20:57:00,5.03324,5.03324,5.03212,5.0322,13000000.0
2008-01-28 20:58:00,5.03295,5.03333,5.03241,5.03265,11000000.0
2008-01-28 20:59:00,5.03387,5.03471,5.0333,5.03455,11000000.0
2008-01-28 21:00:00,5.03575,5.03583,5.03396,5.03583,17000000.0
2008-01-28 21:01:00,5.03496,5.03566,5.03448,5.03527,10000000.0
2008-01-28 21:02:00,5.03388,5.03613,5.03387,5.0357,8000000.0
2008-01-28 21:03:00,5.03385,5.03565,5.03351,5.03414,19000000.0
2008-01-28 21:04:00,5.03533,5.03533,5.03296,5.03296,18000000.0
2008-01-28 21:05:00,5.03403,5.03451,5.03315,5.03415,14000000.0
2008-01-28 21:06:00,5.03506,5.03506,5.03315,5.03315,12000000.0
2008-01-28 21:07:00,5.035,5.035,5.03332,5.03342,10000000.0
2008-01-28 21:08:00,5.03422,5.03422,5.0328,5.03403,14000000.0
2008-01-28 21:09:00,5.03287,5.03417,5.03256,5.03336,16000000.0
2008-01-28 21:10:00,5.03336,5.03433,5.03301,5.03357,15000000.0
2008-01-28 21:11:00,5.03363,5.03431,5.03284,5.033,13000000.0
2008-01-28 21:12:00,5.03426,5.03426,5.03247,5.03315,10000000.0
2008-01-28 21:13:00,5.03399,5.03487,5.03325,5.03377,14000000.0
2008-01-28 21:14:00,5.03362,5.03445,5.0335,5.0335,10000000.0
2008-01-28 21:15:00,5.03497,5.03511,5.03379,5.03499,15000000.0
2008-01-28 21:16:00,5.03424,5.03462,5.03349,5.03441,11000000.0
2008-01-28 21:17:00,5.03414,5.03516,5.03339,5.03435,13000000.0
2008-01-28 21:18:00,5.03456,5.03509,5.03329,5.035,17000000.0
2008-01-28 21:19:00,5.03542,5.03542,5.0338,5.0338,12000000.0
2008-01-28 21:20:00,5.03469,5.0364,5.03387,5.0364,14000000.0
2008-01-28 21:21:00,5.03581,5.03611,5.03509,5.0355,11000000.0
2008-01-28 21:22:00,5.03566,5.03628,5.03551,5.0356,9000000.0
2008-01-28 21:23:00,5.03527,5.03612,5.03506,5.03525,7000000.0
2008-01-28 21:24:00,5.03603,5.03737,5.03547,5.03587,11000000.0
2008-01-28 21:25:00,5.03692,5.03692,5.03597,5.03597,7000000.0
2008-01-28 21:26:00,5.03708,5.03708,5.03578,5.03609,13000000.0
2008-01-28 21:27:00,5.03601,5.03655,5.03551,5.03609,11000000.0
2008-01-28 21:28:00,5.03523,5.03654,5.0351,5.03585,15000000.0
2008-01-28 21:29:00,5.03623,5.03661,5.03506,5.03519,12000000.0
2008-01-28 21:30:00,5.03588,5.03605,5.03437,5.035,10000000.0
2008-01-28 21:31:00,5.03504,5.03537,5.03369,5.03454,10000000.0
2008-01-28 21:32:00,5.03517,5.03517,5.03348,5.03359,12000000.0
2008-01-28 21:33:00,5.03438,5.03507,5.03413,5.03507,19000000.0
2008-01-28 21:34:00,5.03408,5.03501,5.03361,5.03361,8000000.0
2008-01-28 21:35:00,5.03402,5.03492,5.03349,5.03492,20000000.0
2008-01-28 21:36:00,5.03469,5.03469,5.03274,5.03409,19000000.0
2008-01-28 21:37:00,5.03508,5.03508,5.03223,5.03363,19000000.0
2008-01-28 21:38:00,5.03338,5.03396,5.03219,5.03394,13000000.0
2008-01-28 21:39:00,5.03492,5.03563,5.03355,5.03563,17000000.0
2008-01-28 21:40:00,5.03402,5.03596,5.03402,5.03583,7000000.0
2008-01-28 21:41:00,5.03506,5.0368,5.03506,5.03666,11000000.0
2008-01-28 21:42:00,5.0365,5.03705,5.03435,5.03547,18000000.0
2008-01-28 21:43:00,5.03534,5.03624,5.035,5.03571,13000000.0
2008-01-28 21:44:00,5.03597,5.03597,5.03471,5.03591,16000000.0
2008-01-28 21:45:00,5.03481,5.03561,5.03469,5.03484,11000000.0
2008-01-28 21:46:00,5.03494,5.03514,5.03419,5.03467,13000000.0
2008-01-28 21:47:00,5.03489,5.03585,5.03446,5.03446,13000000.0
2008-01-28 21:48:00,5.03528,5.03628,5.03475,5.03554,17000000.0
2008-01-28 21:49:00,5.03465,5.03572,5.03465,5.03501,8000000.0
2008-01-28 21:50:00,5.03516,5.03563,5.03471,5.03513,11000000.0
2008-01-28 21:51:00,5.03509,5.03599,5.03448,5.03555,13000000.0
2008-01-28 21:52:00,5.03447,5.03625,5.03447,5.03587,13000000.0
2008-01-28 21:53:00,5.03584,5.03674,5.03479,5.03596,14000000.0
2008-01-28 21:54:00,5.03635,5.03635,5.03503,5.03582,11000000.0
2008-01-28 21:55:00,5.03511,5.03633,5.03441,5.03494,17000000.0
2008-01-28 21:56:00,5.03573,5.0363,5.0349,5.03615,12000000.0
2008-01-28 21:57:00,5.03587,5.03621,5.03499,5.03606,16000000.0
2008-01-28 21:58:00,5.03505,5.03585,5.03478,5.03478,9000000.0
2008-01-28 21:59:00,5.03458,5.0366,5.0345,5.03621,18000000.0
2008-01-28 22:00:00,5.0364,5.03671,5.03433,5.03671,13000000.0
2008-01-28 22:01:00,5.03605,5.03666,5.03563,5.03564,11000000.0
2008-01-28 22:02:00,5.03535,5.03535,5.03515,5.03515,17000000.0
2008-01-28 22:03:00,5.03601,5.03638,5.03516,5.03516,23000000.0
2008-01-28 22:04:00,5.03655,5.03723,5.03567,5.03719,15000000.0
2008-01-28 22:05:00,5.03644,5.03742,5.03558,5.03679,14000000.0
2008-01-28 22:06:00,5.036,5.03787,5.03587,5.03787,15000000.0
2008-01-28 22:07:00,5.03756,5.03811,5.03731,5.03811,9000000.0
2008-01-28 22:08:00,5.03783,5.03827,5.03655,5.03763,18000000.0
2008-01-28 22:09:00,5.03745,5.03771,5.03696,5.03714,11000000.0
2008-01-28 22:10:00,5.03739,5.03771,5.03631,5.03771,7000000.0
2008-01-28 22:11:00,5.03661,5.03775,5.03631,5.03756,8000000.0
2008-01-28 22:12:00,5.03697,5.03822,5.03666,5.03804,16000000.0
2008-01-28 22:13:00,5.03814,5.03814,5.03649,5.03789,24000000.0
2008-01-28 22:14:00,5.03771,5.03771,5.03592,5.03592,9000000.0
2008-01-28 22:15:00,5.03802,5.03804,5.03648,5.03721,10000000.0
2008-01-28 22:16:00,5.03646,5.0375,5.03625,5.0375,13000000.0
2008-01-28 22:17:00,5.03745,5.03779,5.03626,5.03682,20000000.0
2008-01-28 22:18:00,5.03734,5.0377,5.03685,5.03729,11000000.0
2008-01-28 22:19:00,5.03753,5.03753,5.03603,5.03673,15000000.0
2008-01-28 22:20:00,5.03727,5.038,5.03647,5.03787,16000000.0
2008-01-28 22:21:00,5.03725,5.03753,5.03631,5.03753,12000000.0
2008-01-28 22:22:00,5.03755,5.03775,5.03755,5.03768,14000000.0
2008-01-28 22:23:00,5.03597,5.03793,5.03597,5.03676,11000000.0
2008-01-28 22:24:00,5.03736,5.0378,5.03653,5.0375,16000000.0
2008-01-28 22:25:00,5.0374,5.03812,5.03604,5.03812,14000000.0
2008-01-28 22:26:00,5.03768,5.03768,5.0365,5.0365,10000000.0
2008-01-28 22:27:00,5.03838,5.03844,5.03666,5.03666,14000000.0
2008-01-28 22:28:00,5.03618,5.03794,5.03618,5.03653,12000000.0
2008-01-28 22:29:00,5.03782,5.03782,5.03631,5.03709,13000000.0
2008-01-28 22:30:00,5.03651,5.03707,5.03598,5.03598,8000000.0
2008-01-28 22:31:00,5.03759,5.03759,5.03627,5.03643,11000000.0
2008-01-28 22:32:00,5.03703,5.03703,5.036,5.03636,20000000.0
2008-01-28 22:33:00,5.03689,5.03739,5.03589,5.03739,11000000.0
2008-01-28 22:34:00,5.03701,5.03751,5.03629,5.03631,10000000.0
2008-01-28 22:35:00,5.03741,5.03765,5.03641,5.03643,13000000.0
2008-01-28 22:36:00,5.03637,5.03727,5.03604,5.03686,9000000.0
2008-01-28 22:37:00,5.03616,5.03716,5.03569,5.03659,13000000.0
2008-01-28 22:38:00,5.03671,5.03692,5.03532,5.03692,9000000.0
2008-01-28 22:39:00,5.03575,5.03726,5.03566,5.03718,12000000.0
2008-01-28 22:40:00,5.03618,5.03669,5.03569,5.03603,9000000.0
2008-01-28 22:41:00,5.03597,5.03678,5.03522,5.03603,14000000.0
2008-01-28 22:42:00,5.03591,5.03675,5.03478,5.03631,13000000.0
2008-01-28 22:43:00,5.03479,5.03585,5.03423,5.03536,12000000.0
2008-01-28 22:44:00,5.03601,5.03622,5.03433,5.03512,15000000.0
2008-01-28 22:45:00,5.03518,5.03538,5.03427,5.03538,13000000.0
2008-01-28 22:46:00,5.03437,5.03574,5.03437,5.03465,14000000.0
2008-01-28 22:47:00,5.03656,5.03656,5.03523,5.03611,15000000.0
2008-01-28 22:48:00,5.0364,5.0368,5.03506,5.03592,13000000.0
2008-01-28 22:49:00,5.03645,5.03681,5.03514,5.03553,13000000.0
2008-01-28 22:50:00,5.03578,5.03649,5.0347,5.0347,15000000.0
2008-01-28 22:51:00,5.03599,5.03599,5.03433,5.0356,14000000.0
2008-01-28 22:52:00,5.03499,5.03499,5.03426,5.03493,9000000.0
2008-01-28 22:53:00,5.03437,5.03585,5.03428,5.03428,15000000.0
2008-01-28 22:54:00,5.03535,5.03601,5.03408,5.03408,17000000.0
2008-01-28 22:55:00,5.03504,5.03582,5.03431,5.03496,16000000.0
2008-01-28 22:56:00,5.03486,5.03497,5.03404,5.03448,13000000.0
2008-01-28 22:57:00,5.03401,5.03478,5.03401,5.03463,8000000.0
2008-01-28 22:58:00,5.0343,5.03482,5.03362,5.03408,8000000.0
2008-01-28 22:59:00,5.03372,5.03447,5.0331,5.0335,19000000.0
2008-01-28 23:00:00,5.03317,5.0344,5.03317,5.0344,10000000.0
2008-01-28 23:01:00,5.03509,5.0351,5.0333,5.0333,7000000.0
2008-01-28 23:02:00,5.03467,5.03515,5.03402,5.03461,15000000.0
2008-01-28 23:03:00,5.03343,5.0348,5.03343,5.0348,17000000.0
2008-01-28 23:04:00,5.03532,5.03532,5.03334,5.03409,19000000.0
2008-01-28 23:05:00,5.03311,5.03506,5.03311,5.03506,9000000.0
2008-01-28 23:06:00,5.03369,5.03518,5.03369,5.03416,12000000.0
2008-01-28 23:07:00,5.0346,5.03532,5.03427,5.03516,14000000.0
2008-01-28 23:08:00,5.03526,5.03526,5.03354,5.03502,16000000.0
2008-01-28 23:09:00,5.03452,5.0349,5.03387,5.03413,9000000.0
2008-01-28 23:10:00,5.03356,5.0344,5.03244,5.03291,12000000.0
2008-01-28 23:11:00,5.03348,5.03382,5.03272,5.03335,14000000.0
2008-01-28 23:12:00,5.03316,5.03344,5.03276,5.03289,7000000.0
2008-01-28 23:13:00,5.03325,5.03391,5.03269,5.03269,14000000.0
2008-01-28 23:14:00,5.03418,5.03429,5.03298,5.03418,19000000.0
2008-01-28 23:15:00,5.03323,5.03461,5.0332,5.03356,13000000.0
2008-01-28 23:16:00,5.03301,5.03439,5.03256,5.03327,15000000.0
2008-01-28 23:17:00,5.0345,5.0345,5.0335,5.03368,11000000.0
2008-01-28 23:18:00,5.0334,5.0346,5.0334,5.03435,12000000.0
2008-01-28 23:19:00,5.03356,5.03428,5.03298,5.03378,14000000.0
2008-01-28 23:20:00,5.03397,5.03432,5.032,5.03271,19000000.0
2008-01-28 23:21:00,5.03302,5.03345,5.03225,5.03238,7000000.0
2008-01-28 23:22:00,5.03197,5.03329,5.03197,5.03284,15000000.0
2008-01-28 23:23:00,5.03261,5.03336,5.03237,5.03336,11000000.0
2008-01-28 23:24:00,5.03195,5.03341,5.03185,5.03203,14000000.0
2008-01-28 23:25:00,5.03345,5.03345,5.03189,5.03189,11000000.0
2008-01-28 23:26:00,5.03346,5.03383,5.03228,5.03312,14000000.0
2008-01-28 23:27:00,5.03363,5.03363,5.0311,5.0311,11000000.0
2008-01-28 23:28:00,5.03225,5.03293,5.03148,5.03148,12000000.0
2008-01-28 23:29:00,5.03322,5.03322,5.03148,5.03288,16000000.0
2008-01-28 23:30:00,5.03265,5.03312,5.03181,5.0323,20000000.0
2008-01-28 23:31:00,5.0322,5.0322,5.03144,5.03152,11000000.0
2008-01-28 23:32:00,5.03247,5.03255,5.03235,5.03255,16000000.0
2008-01-28 23:33:00,5.03344,5.03366,5.0326,5.03282,12000000.0
2008-01-28 23:34:00,5.03346,5.03433,5.03314,5.03416,13000000.0
2008-01-28 23:35:00,5.03235,5.03381,5.03224,5.03285,9000000.0
2008-01-28 23:36:00,5.03286,5.03342,5.03246,5.03329,9000000.0
2008-01-28 23:37:00,5.03401,5.03417,5.03255,5.03417,14000000.0
2008-01-28 23:38:00,5.03393,5.03417,5.03247,5.03254,13000000.0
2008-01-28 23:39:00,5.03285,5.03395,5.0327,5.03395,17000000.0
2008-01-28 23:40:00,5.03323,5.03462,5.03291,5.03453,12000000.0
2008-01-28 23:41:00,5.03461,5.03461,5.03325,5.03451,17000000.0
2008-01-28 23:42:00,5.03249,5.03424,5.03241,5.03241,22000000.0
2008-01-28 23:43:00,5.03393,5.03441,5.03251,5.03386,15000000.0
2008-01-28 23:44:00,5.03307,5.03434,5.03301,5.03355,14000000.0
2008-01-28 23:45:00,5.03295,5.03389,5.03273,5.03389,20000000.0
2008-01-28 23:46:00,5.03381,5.03423,5.0324,5.03304,14000000.0
2008-01-28 23:47:00,5.03282,5.03411,5.03268,5.03288,10000000.0
2008-01-28 23:48:00,5.03236,5.03405,5.03236,5.03326,18000000.0
2008-01-28 23:49:00,5.03331,5.03399,5.03297,5.03349,14000000.0
2008-01-28 23:50:00,5.03315,5.03481,5.03273,5.0333,13000000.0
2008-01-28 23:51:00,5.03282,5.0336,5.03265,5.03308,8000000.0
2008-01-28 23:52:00,5.03243,5.03394,5.03243,5.0331,16000000.0
2008-01-28 23:53:00,5.03445,5.03489,5.0333,5.03341,18000000.0
2008-01-28 23:54:00,5.03369,5.03499,5.03317,5.0342,12000000.0
2008-01-28 23:55:00,5.03409,5.03493,5.03296,5.03296,19000000.0
2008-01-28 23:56:00,5.03338,5.03345,5.03325,5.03338,14000000.0
2008-01-28 23:57:00,5.03313,5.03437,5.03313,5.03352,16000000.0
2008-01-28 23:58:00,5.0338,5.03483,5.0337,5.03388,13000000.0
2008-01-28 23:59:00,5.03458,5.03473,5.0335,5.03406,14000000.0
2008-01-29 00:00:00,5.03549,5.03549,5.03332,5.03471,17000000.0
2008-01-29 00:01:00,5.03491,5.03491,5.03343,5.03343,12000000.0
2008-01-29 00:02:00,5.03488,5.03552,5.0343,5.03431,15000000.0
2008-01-29 00:03:00,5.03441,5.03441,5.03254,5.03375,14000000.0
2008-01-29 00:04:00,5.03309,5.03376,5.03258,5.03337,12000000.0
2008-01-29 00:05:00,5.03262,5.03408,5.03218,5.03329,12000000.0
2008-01-29 00:06:00,5.03277,5.03357,5.03241,5.03304,12000000.0
2008-01-29 00:07:00,5.03249,5.03265,5.03168,5.03202,11000000.0
2008-01-29 00:08:00,5.03127,5.0325,5.03096,5.03216,15000000.0
2008-01-29 00:09:00,5.03142,5.03142,5.02963,5.03089,12000000.0
2008-01-29 00:10:00,5.03012,5.03044,5.02921,5.02921,19000000.0
2008-01-29 00:11:00,5.02962,5.0303,5.02924,5.03015,8000000.0
2008-01-29 00:12:00,5.02943,5.03022,5.02922,5.02953,9000000.0
2008-01-29 00:13:00,5.02964,5.03067,5.02935,5.03067,13000000.0
2008-01-29 00:14:00,5.03041,5.03041,5.02947,5.02966,14000000.0
2008-01-29 00:15:00,5.02943,5.0303,5.02876,5.02921,12000000.0
2008-01-29 00:16:00,5.0293,5.02991,5.02884,5.029,12000000.0
2008-01-29 00:17:00,5.0283,5.02958,5.0283,5.02928,10000000.0
2008-01-29 00:18:00,5.02963,5.02997,5.02811,5.02811,19000000.0
2008-01-29 00:19:00,5.02936,5.03009,5.02836,5.02877,12000000.0
2008-01-29 00:20:00,5.03025,5.03049,5.02872,5.02872,11000000.0
2008-01-29 00:21:00,5.02896,5.02958,5.02896,5.02958,14000000.0
2008-01-29 00:22:00,5.03024,5.03087,5.02924,5.03055,13000000.0
2008-01-29 00:23:00,5.03069,5.03258,5.0302,5.03023,13000000.0
2008-01-29 00:24:00,5.03062,5.03106,5.02925,5.02925,9000000.0
2008-01-29 00:25:00,5.03053,5.03143,5.02886,5.02886,13000000.0
2008-01-29 00:26:00,5.02973,5.03026,5.02869,5.02919,14000000.0
2008-01-29 00:27:00,5.02959,5.02987,5.02859,5.02901,15000000.0
2008-01-29 00:28:00,5.02883,5.03035,5.02883,5.03013,7000000.0
2008-01-29 00:29:00,5.03005,5.03066,5.02883,5.0298,17000000.0
2008-01-29 00:30:00,5.02985,5.03071,5.0297,5.02986,9000000.0
2008-01-29 00:31:00,5.03022,5.03068,5.02893,5.02918,13000000.0
2008-01-29 00:32:00,5.02889,5.02978,5.02889,5.02899,8000000.0
2008-01-29 00:33:00,5.02966,5.02989,5.02866,5.02942,19000000.0
2008-01-29 00:34:00,5.02908,5.03042,5.02908,5.02994,15000000.0
2008-01-29 00:35:00,5.02945,5.03011,5.02909,5.02983,12000000.0
2008-01-29 00:36:00,5.02978,5.02978,5.02943,5.02972,15000000.0
2008-01-29 00:37:00,5.02895,5.03002,5.02887,5.02943,15000000.0
2008-01-29 00:38:00,5.02903,5.03017,5.02852,5.02891,18000000.0
2008-01-29 00:39:00,5.02875,5.03054,5.02859,5.02991,20000000.0
2008-01-29 00:40:00,5.03095,5.03095,5.02926,5.02926,10000000.0
2008-01-29 00:41:00,5.02911,5.02955,5.02842,5.02916,9000000.0
2008-01-29 00:42:00,5.02865,5.03011,5.02865,5.03011,16000000.0
2008-01-29 00:43:00,5.02947,5.02997,5.02885,5.02896,16000000.0
2008-01-29 00:44:00,5.02898,5.0308,5.02898,5.02905,10000000.0
2008-01-29 00:45:00,5.02951,5.03079,5.02951,5.0301,16000000.0
2008-01-29 00:46:00,5.03084,5.03084,5.02956,5.02969,12000000.0
2008-01-29 00:47:00,5.03016,5.0316,5.03016,5.03056,8000000.0
2008-01-29 00:48:00,5.03071,5.03102,5.02957,5.03042,16000000.0
2008-01-29 00:49:00,5.02982,5.03053,5.02912,5.03022,11000000.0
2008-01-29 00:50:00,5.02915,5.02978,5.02869,5.02869,9000000.0
2008-01-29 00:51:00,5.02977,5.03034,5.02926,5.02972,9000000.0
2008-01-29 00:52:00,5.02832,5.03036,5.02832,5.02911,18000000.0
2008-01-29 00:53:00,5.02888,5.02985,5.02866,5.02908,12000000.0
2008-01-29 00:54:00,5.03009,5.03235,5.03009,5.03081,12000000.0
2008-01-29 00:55:00,5.03221,5.03221,5.03038,5.03093,11000000.0
2008-01-29 00:56:00,5.03096,5.0332,5.03096,5.03284,14000000.0
2008-01-29 00:57:00,5.03146,5.03287,5.0307,5.03214,15000000.0
2008-01-29 00:58:00,5.03175,5.03256,5.03095,5.03095,9000000.0
2008-01-29 00:59:00,5.03164,5.03217,5.03095,5.03195,17000000.0
2008-01-29 01:00:00,5.0316,5.03224,5.03085,5.0317,12000000.0
2008-01-29 01:01:00,5.03198,5.03295,5.03183,5.0324,15000000.0
2008-01-29 01:02:00,5.03313,5.03365,5.0321,5.03361,10000000.0
2008-01-29 01:03:00,5.0347,5.035,5.03334,5.035,13000000.0
2008-01-29 01:04:00,5.03429,5.03429,5.03298,5.03344,13000000.0
2008-01-29 01:05:00,5.034,5.034,5.03223,5.03322,13000000.0
2008-01-29 01:06:00,5.03196,5.0336,5.03176,5.03303,12000000.0
2008-01-29 01:07:00,5.03379,5.03401,5.03296,5.03331,13000000.0
2008-01-29 01:08:00,5.03396,5.03396,5.0325,5.03315,15000000.0
2008-01-29 01:09:00,5.03265,5.03331,5.03222,5.03222,17000000.0
2008-01-29 01:10:00,5.03351,5.03481,5.03324,5.03458,10000000.0
2008-01-29 01:11:00,5.03512,5.03512,5.03378,5.03411,11000000.0
2008-01-29 01:12:00,5.03441,5.03484,5.03398,5.03423,10000000.0
2008-01-29 01:13:00,5.03484,5.03495,5.03328,5.03328,11000000.0
2008-01-29 01:14:00,5.03442,5.03457,5.03346,5.03391,13000000.0
2008-01-29 01:15:00,5.03398,5.03478,5.03398,5.03474,9000000.0
2008-01-29 01:16:00,5.03325,5.03481,5.03325,5.03349,12000000.0
2008-01-29 01:17:00,5.03444,5.03475,5.03305,5.03475,11000000.0
2008-01-29 01:18:00,5.03502,5.03519,5.03276,5.03276,12000000.0
2008-01-29 01:19:00,5.03331,5.03359,5.03141,5.0329,19000000.0
2008-01-29 01:20:00,5.03247,5.03364,5.0321,5.03364,11000000.0
2008-01-29 01:21:00,5.03347,5.03376,5.03279,5.03293,12000000.0
2008-01-29 01:22:00,5.03329,5.03423,5.03247,5.03423,9000000.0
2008-01-29 01:23:00,5.03486,5.03486,5.03258,5.03258,13000000.0
2008-01-29 01:24:00,5.03388,5.03423,5.03296,5.03373,14000000.0
2008-01-29 01:25:00,5.03445,5.03445,5.03278,5.03397,11000000.0
2008-01-29 01:26:00,5.03264,5.03409,5.03257,5.03342,10000000.0
2008-01-29 01:27:00,5.03338,5.03338,5.0311,5.03114,17000000.0
2008-01-29 01:28:00,5.03023,5.03198,5.03023,5.03198,13000000.0
2008-01-29 01:29:00,5.03143,5.03212,5.03057,5.03212,19000000.0
2008-01-29 01:30:00,5.03072,5.03188,5.03072,5.03108,15000000.0
2008-01-29 01:31:00,5.03143,5.03144,5.02987,5.03087,15000000.0
2008-01-29 01:32:00,5.03093,5.03135,5.0294,5.03018,12000000.0
2008-01-29 01:33:00,5.03043,5.0311,5.03014,5.0303,8000000.0
2008-01-29 01:34:00,5.02991,5.03172,5.02967,5.03172,18000000.0
2008-01-29 01:35:00,5.03086,5.03185,5.03021,5.03107,12000000.0
2008-01-29 01:36:00,5.03058,5.03182,5.03033,5.03167,16000000.0
2008-01-29 01:37:00,5.03049,5.03197,5.03049,5.03147,15000000.0
2008-01-29 01:38:00,5.03149,5.0326,5.03079,5.0326,18000000.0
2008-01-29 01:39:00,5.03063,5.03193,5.0305,5.03092,10000000.0
2008-01-29 01:40:00,5.03133,5.03225,5.03113,5.03225,11000000.0
2008-01-29 01:41:00,5.03157,5.03201,5.0305,5.03201,16000000.0
2008-01-29 01:42:00,5.03157,5.0322,5.03086,5.03155,14000000.0
2008-01-29 01:43:00,5.03177,5.03213,5.03062,5.03109,16000000.0
2008-01-29 01:44:00,5.03202,5.03225,5.03129,5.03171,15000000.0
2008-01-29 01:45:00,5.03111,5.0326,5.0311,5.03213,16000000.0
2008-01-29 01:46:00,5.03181,5.03302,5.03128,5.03128,9000000.0
2008-01-29 01:47:00,5.0331,5.0331,5.03095,5.03095,17000000.0
2008-01-29 01:48:00,5.03147,5.03293,5.03052,5.03186,16000000.0
2008-01-29 01:49:00,5.0326,5.03269,5.031,5.03237,10000000.0
2008-01-29 01:50:00,5.03182,5.03295,5.03124,5.03187,11000000.0
2008-01-29 01:51:00,5.03228,5.03277,5.03167,5.03258,12000000.0
2008-01-29 01:52:00,5.03253,5.03288,5.03165,5.03237,12000000.0
2008-01-29 01:53:00,5.03256,5.03306,5.03153,5.03153,18000000.0
2008-01-29 01:54:00,5.03301,5.03343,5.03166,5.03343,14000000.0
2008-01-29 01:55:00,5.0319,5.03379,5.0319,5.03309,18000000.0
2008-01-29 01:56:00,5.03281,5.03355,5.0328,5.03333,8000000.0
2008-01-29 01:57:00,5.03199,5.0331,5.03193,5.03251,13000000.0
2008-01-29 01:58:00,5.03337,5.03337,5.03206,5.03215,11000000.0
2008-01-29 01:59:00,5.03198,5.03308,5.03179,5.03263,11000000.0
2008-01-29 02:00:00,5.03239,5.0331,5.03204,5.033,16000000.0
2008-01-29 02:01:00,5.03291,5.03374,5.03247,5.03288,21000000.0
2008-01-29 02:02:00,5.03253,5.03391,5.03228,5.03377,10000000.0
2008-01-29 02:03:00,5.03237,5.03382,5.03237,5.03239,8000000.0
2008-01-29 02:04:00,5.03382,5.03493,5.03335,5.03404,14000000.0
2008-01-29 02:05:00,5.03403,5.03479,5.03346,5.0335,14000000.0
2008-01-29 02:06:00,5.03497,5.03497,5.03306,5.03411,15000000.0
2008-01-29 02:07:00,5.03329,5.0343,5.03287,5.03379,10000000.0
2008-01-29 02:08:00,5.03319,5.03467,5.03319,5.03467,16000000.0
2008-01-29 02:09:00,5.03487,5.03545,5.03334,5.03476,18000000.0
2008-01-29 02:10:00,5.03541,5.03643,5.03438,5.03643,16000000.0
2008-01-29 02:11:00,5.03463,5.03647,5.03459,5.0353,14000000.0
2008-01-29 02:12:00,5.03597,5.03597,5.03497,5.03497,10000000.0
2008-01-29 02:13:00,5.03493,5.03553,5.03417,5.03462,15000000.0
2008-01-29 02:14:00,5.03474,5.03512,5.03333,5.03366,19000000.0
2008-01-29 02:15:00,5.03462,5.03462,5.03277,5.03342,12000000.0
2008-01-29 02:16:00,5.03391,5.03512,5.0333,5.03417,18000000.0
2008-01-29 02:17:00,5.03421,5.0346,5.03352,5.03354,14000000.0
2008-01-29 02:18:00,5.03341,5.03446,5.03273,5.0331,12000000.0
2008-01-29 02:19:00,5.03448,5.03463,5.0331,5.03386,14000000.0
2008-01-29 02:20:00,5.03452,5.03558,5.03365,5.03482,13000000.0
2008-01-29 02:21:00,5.03499,5.03589,5.03382,5.03589,15000000.0
2008-01-29 02:22:00,5.03437,5.03579,5.03437,5.03489,13000000.0
2008-01-29 02:23:00,5.03408,5.03584,5.03408,5.03511,16000000.0
2008-01-29 02:24:00,5.03522,5.03562,5.03453,5.03514,17000000.0
2008-01-29 02:25:00,5.03511,5.03609,5.03387,5.03609,10000000.0
2008-01-29 02:26:00,5.03543,5.03546,5.03365,5.0341,13000000.0
2008-01-29 02:27:00,5.03368,5.03497,5.0336,5.03399,7000000.0
2008-01-29 02:28:00,5.03397,5.03465,5.03344,5.03391,9000000.0
2008-01-29 02:29:00,5.03372,5.035,5.03344,5.03351,20000000.0
2008-01-29 02:30:00,5.03371,5.03418,5.03371,5.03414,11000000.0
2008-01-29 02:31:00,5.03471,5.0354,5.03369,5.0354,9000000.0
2008-01-29 02:32:00,5.03469,5.03504,5.03373,5.03486,13000000.0
2008-01-29 02:33:00,5.03359,5.03494,5.0332,5.03394,14000000.0
2008-01-29 02:34:00,5.03362,5.03421,5.03291,5.03318,17000000.0
2008-01-29 02:35:00,5.03304,5.03379,5.03214,5.03327,15000000.0
2008-01-29 02:36:00,5.03295,5.03295,5.03234,5.03245,14000000.0
2008-01-29 02:37:00,5.03371,5.03398,5.03293,5.03357,13000000.0
2008-01-29 02:38:00,5.0338,5.03439,5.03268,5.03439,14000000.0
2008-01-29 02:39:00,5.03411,5.03548,5.03395,5.03543,15000000.0
2008-01-29 02:40:00,5.03372,5.03517,5.03372,5.03445,12000000.0
2008-01-29 02:41:00,5.03448,5.03463,5.03436,5.03463,13000000.0
2008-01-29 02:42:00,5.03523,5.03558,5.03388,5.03388,16000000.0
2008-01-29 02:43:00,5.03427,5.03516,5.03367,5.03476,18000000.0
2008-01-29 02:44:00,5.03381,5.03494,5.03381,5.03455,10000000.0
2008-01-29 02:45:00,5.03519,5.03526,5.03434,5.03474,14000000.0
2008-01-29 02:46:00,5.03483,5.03576,5.03384,5.03431,18000000.0
2008-01-29 02:47:00,5.03439,5.03532,5.03356,5.03453,17000000.0
2008-01-29 02:48:00,5.03522,5.03522,5.03381,5.03441,7000000.0
2008-01-29 02:49:00,5.03365,5.03529,5.03365,5.03402,13000000.0
2008-01-29 02:50:00,5.03398,5.0351,5.03359,5.03436,14000000.0
2008-01-29 02:51:00,5.03456,5.03484,5.03365,5.03365,15000000.0
2008-01-29 02:52:00,5.03447,5.03527,5.03419,5.03464,15000000.0
2008-01-29 02:53:00,5.03458,5.03621,5.03458,5.03618,9000000.0
2008-01-29 02:54:00,5.03574,5.03721,5.03541,5.03721,13000000.0
2008-01-29 02:55:00,5.03585,5.0363,5.03429,5.03488,11000000.0
2008-01-29 02:56:00,5.03531,5.03555,5.03452,5.03491,18000000.0
2008-01-29 02:57:00,5.03622,5.03622,5.03455,5.03455,13000000.0
2008-01-29 02:58:00,5.0363,5.03661,5.03553,5.0365,9000000.0
2008-01-29 02:59:00,5.03656,5.0373,5.03598,5.03617,14000000.0
2008-01-29 03:00:00,5.03667,5.03772,5.03642,5.03695,11000000.0
2008-01-29 03:01:00,5.0364,5.03701,5.03549,5.03549,11000000.0
2008-01-29 03:02:00,5.03568,5.03648,5.03497,5.03497,11000000.0
2008-01-29 03:03:00,5.03517,5.03677,5.03517,5.03633,23000000.0
2008-01-29 03:04:00,5.03497,5.03583,5.03395,5.03395,11000000.0
2008-01-29 03:05:00,5.0345,5.03566,5.03395,5.03517,17000000.0
2008-01-29 03:06:00,5.03391,5.03534,5.03387,5.0347,9000000.0
2008-01-29 03:07:00,5.03434,5.03495,5.03351,5.03351,15000000.0
2008-01-29 03:08:00,5.03368,5.03523,5.03368,5.03523,12000000.0
2008-01-29 03:09:00,5.03478,5.0351,5.03397,5.03397,15000000.0
2008-01-29 03:10:00,5.03407,5.03523,5.03379,5.03523,19000000.0
2008-01-29 03:11:00,5.03409,5.03523,5.03391,5.03467,15000000.0
2008-01-29 03:12:00,5.03512,5.03533,5.03366,5.03504,18000000.0
2008-01-29 03:13:00,5.03496,5.03576,5.03403,5.03576,18000000.0
2008-01-29 03:14:00,5.03525,5.03584,5.03455,5.03512,10000000.0
2008-01-29 03:15:00,5.03521,5.03554,5.03493,5.03493,7000000.0
2008-01-29 03:16:00,5.03553,5.03582,5.03501,5.03516,8000000.0
2008-01-29 03:17:00,5.0351,5.0351,5.03446,5.03447,10000000.0
2008-01-29 03:18:00,5.03637,5.03659,5.03415,5.03482,15000000.0
2008-01-29 03:19:00,5.0363,5.03669,5.03552,5.03669,10000000.0
2008-01-29 03:20:00,5.0361,5.03752,5.03566,5.0365,16000000.0
2008-01-29 03:21:00,5.03729,5.03789,5.03652,5.03714,11000000.0
2008-01-29 03:22:00,5.03819,5.03846,5.03673,5.03673,10000000.0
2008-01-29 03:23:00,5.03759,5.03824,5.03696,5.03779,12000000.0
2008-01-29 03:24:00,5.03783,5.03842,5.03688,5.03714,13000000.0
2008-01-29 03:25:00,5.03848,5.03914,5.03735,5.03914,11000000.0
2008-01-29 03:26:00,5.03886,5.04016,5.03778,5.03778,13000000.0
2008-01-29 03:27:00,5.0389,5.0391,5.03787,5.03905,14000000.0
2008-01-29 03:28:00,5.03824,5.04011,5.03824,5.03943,18000000.0
2008-01-29 03:29:00,5.03881,5.03947,5.03817,5.03947,15000000.0
2008-01-29 03:30:00,5.03907,5.03995,5.03851,5.03886,10000000.0
2008-01-29 03:31:00,5.03909,5.03993,5.03829,5.03913,13000000.0
2008-01-29 03:32:00,5.03855,5.03943,5.03783,5.03783,16000000.0
2008-01-29 03:33:00,5.03804,5.03943,5.03758,5.03793,13000000.0
2008-01-29 03:34:00,5.03767,5.03924,5.03754,5.03849,16000000.0
2008-01-29 03:35:00,5.03847,5.03868,5.03781,5.03847,10000000.0
2008-01-29 03:36:00,5.03815,5.03913,5.03777,5.03861,11000000.0
2008-01-29 03:37:00,5.03811,5.03949,5.03811,5.03949,13000000.0
2008-01-29 03:38:00,5.03782,5.03919,5.0376,5.03805,13000000.0
2008-01-29 03:39:00,5.0391,5.0391,5.03802,5.03802,13000000.0
2008-01-29 03:40:00,5.03918,5.03918,5.03721,5.0381,12000000.0
2008-01-29 03:41:00,5.03816,5.03923,5.03747,5.03835,16000000.0
2008-01-29 03:42:00,5.03853,5.03922,5.0378,5.03902,21000000.0
2008-01-29 03:43:00,5.03902,5.03902,5.03726,5.03785,18000000.0
2008-01-29 03:44:00,5.03811,5.0388,5.03763,5.03823,15000000.0
2008-01-29 03:45:00,5.03762,5.03848,5.0376,5.0376,9000000.0
2008-01-29 03:46:00,5.03874,5.03908,5.03793,5.03864,8000000.0
2008-01-29 03:47:00,5.0381,5.03833,5.03691,5.03813,11000000.0
2008-01-29 03:48:00,5.0365,5.03796,5.0365,5.03787,9000000.0
2008-01-29 03:49:00,5.03688,5.03815,5.03681,5.03789,16000000.0
2008-01-29 03:50:00,5.03762,5.0386,5.03717,5.038,19000000.0
2008-01-29 03:51:00,5.0381,5.0381,5.03777,5.03777,9000000.0
2008-01-29 03:52:00,5.0381,5.0381,5.03598,5.0375,19000000.0
2008-01-29 03:53:00,5.03806,5.03827,5.03716,5.03736,10000000.0
2008-01-29 03:54:00,5.03785,5.03863,5.03687,5.03863,17000000.0
2008-01-29 03:55:00,5.03744,5.04056,5.03744,5.04056,16000000.0
2008-01-29 03:56:00,5.04057,5.04117,5.04019,5.04066,7000000.0
2008-01-29 03:57:00,5.04125,5.04126,5.03982,5.0408,11000000.0
2008-01-29 03:58:00,5.04141,5.04177,5.04046,5.04112,12000000.0
2008-01-29 03:59:00,5.0397,5.04088,5.03956,5.04066,17000000.0
2008-01-29 04:00:00,5.04015,5.04105,5.03978,5.03978,12000000.0
2008-01-29 04:01:00,5.04033,5.0421,5.03987,5.04155,16000000.0
2008-01-29 04:02:00,5.04061,5.04182,5.03969,5.03969,14000000.0
2008-01-29 04:03:00,5.04114,5.04114,5.03984,5.04071,12000000.0
2008-01-29 04:04:00,5.04069,5.04136,5.03965,5.04012,16000000.0
2008-01-29 04:05:00,5.03974,5.04131,5.03915,5.04128,13000000.0
2008-01-29 04:06:00,5.03986,5.04144,5.03986,5.04002,16000000.0
2008-01-29 04:07:00,5.04093,5.04108,5.04017,5.0403,13000000.0
2008-01-29 04:08:00,5.04099,5.04139,5.03999,5.04043,14000000.0
2008-01-29 04:09:00,5.04146,5.04146,5.03946,5.04,10000000.0
2008-01-29 04:10:00,5.04028,5.04114,5.03942,5.03989,12000000.0
2008-01-29 04:11:00,5.04083,5.04162,5.03973,5.03973,14000000.0
2008-01-29 04:12:00,5.04133,5.04169,5.03998,5.03998,19000000.0
2008-01-29 04:13:00,5.0417,5.04213,5.04087,5.04099,20000000.0
2008-01-29 04:14:00,5.04149,5.04208,5.0405,5.04208,12000000.0
2008-01-29 04:15:00,5.04141,5.0426,5.0412,5.0426,8000000.0
2008-01-29 04:16:00,5.04142,5.04247,5.04049,5.04172,13000000.0
2008-01-29 04:17:00,5.0419,5.04264,5.04128,5.04168,15000000.0
2008-01-29 04:18:00,5.04244,5.0425,5.0416,5.04225,9000000.0
2008-01-29 04:19:00,5.04239,5.0425,5.04134,5.0417,12000000.0
2008-01-29 04:20:00,5.04222,5.04245,5.04159,5.04237,9000000.0
2008-01-29 04:21:00,5.04186,5.04241,5.04103,5.04125,17000000.0
2008-01-29 04:22:00,5.04127,5.04225,5.04059,5.0416,14000000.0
2008-01-29 04:23:00,5.04158,5.04208,5.04122,5.04183,10000000.0
2008-01-29 04:24:00,5.04249,5.04249,5.04155,5.04219,12000000.0
2008-01-29 04:25:00,5.04161,5.04257,5.04138,5.04138,10000000.0
2008-01-29 04:26:00,5.04129,5.04237,5.04049,5.04237,7000000.0
2008-01-29 04:27:00,5.04094,5.04222,5.04018,5.04222,15000000.0
2008-01-29 04:28:00,5.04193,5.04249,5.04125,5.04131,7000000.0
2008-01-29 04:29:00,5.04184,5.04242,5.04135,5.04213,14000000.0
2008-01-29 04:30:00,5.04043,5.04203,5.04042,5.04159,11000000.0
2008-01-29 04:31:00,5.04075,5.04217,5.04031,5.04061,15000000.0
2008-01-29 04:32:00,5.0419,5.04198,5.04073,5.04139,17000000.0
2008-01-29 04:33:00,5.04108,5.04152,5.03931,5.03987,14000000.0
2008-01-29 04:34:00,5.04049,5.04093,5.03926,5.04075,9000000.0
2008-01-29 04:35:00,5.04105,5.04105,5.03906,5.03906,12000000.0
2008-01-29 04:36:00,5.04056,5.04102,5.03789,5.03799,12000000.0
2008-01-29 04:37:00,5.03794,5.03936,5.03794,5.03828,12000000.0
2008-01-29 04:38:00,5.0388,5.03913,5.03705,5.03797,11000000.0
2008-01-29 04:39:00,5.03714,5.0386,5.03674,5.038,17000000.0
2008-01-29 04:40:00,5.03806,5.03832,5.03752,5.03823,9000000.0
2008-01-29 04:41:00,5.03823,5.03823,5.03681,5.03681,10000000.0
2008-01-29 04:42:00,5.03745,5.03844,5.03704,5.03844,8000000.0
2008-01-29 04:43:00,5.03695,5.03872,5.0364,5.03872,18000000.0
2008-01-29 04:44:00,5.03795,5.03977,5.03795,5.0389,9000000.0
2008-01-29 04:45:00,5.03822,5.03923,5.03771,5.03892,9000000.0
2008-01-29 04:46:00,5.03896,5.03998,5.03798,5.03985,16000000.0
2008-01-29 04:47:00,5.03883,5.04058,5.03883,5.03977,12000000.0
2008-01-29 04:48:00,5.04006,5.04055,5.0395,5.03977,10000000.0
2008-01-29 04:49:00,5.03996,5.04007,5.03861,5.03895,16000000.0
2008-01-29 04:50:00,5.03825,5.03935,5.03775,5.03816,16000000.0
2008-01-29 04:51:00,5.03854,5.03947,5.03722,5.03813,20000000.0
2008-01-29 04:52:00,5.03738,5.03874,5.03701,5.03747,13000000.0
2008-01-29 04:53:00,5.0382,5.03841,5.03664,5.03688,11000000.0
2008-01-29 04:54:00,5.03743,5.03863,5.03687,5.03863,11000000.0
2008-01-29 04:55:00,5.03886,5.03886,5.03753,5.03818,12000000.0
2008-01-29 04:56:00,5.03799,5.03937,5.03755,5.0384,16000000.0
2008-01-29 04:57:00,5.03847,5.03869,5.03741,5.03792,7000000.0
2008-01-29 04:58:00,5.0378,5.0384,5.03752,5.03759,13000000.0
2008-01-29 04:59:00,5.03821,5.03824,5.03711,5.03752,17000000.0
2008-01-29 05:00:00,5.0387,5.0387,5.03699,5.03706,10000000.0
2008-01-29 05:01:00,5.03829,5.03881,5.03669,5.03731,13000000.0
2008-01-29 05:02:00,5.03731,5.03839,5.03661,5.03783,18000000.0
2008-01-29 05:03:00,5.03838,5.03849,5.03689,5.03689,9000000.0
2008-01-29 05:04:00,5.03741,5.03763,5.03614,5.03763,12000000.0
2008-01-29 05:05:00,5.03707,5.03734,5.03635,5.03672,10000000.0
2008-01-29 05:06:00,5.03716,5.03782,5.03587,5.03686,20000000.0
2008-01-29 05:07:00,5.03621,5.03766,5.03621,5.03756,10000000.0
2008-01-29 05:08:00,5.03673,5.03827,5.03646,5.03827,17000000.0
2008-01-29 05:09:00,5.03681,5.03806,5.03681,5.03776,15000000.0
2008-01-29 05:10:00,5.03795,5.03855,5.03731,5.03855,10000000.0
2008-01-29 05:11:00,5.0376,5.03798,5.03752,5.0379,16000000.0
2008-01-29 05:12:00,5.03879,5.03884,5.03743,5.03762,7000000.0
2008-01-29 05:13:00,5.03792,5.039,5.03741,5.03741,12000000.0
2008-01-29 05:14:00,5.03782,5.04016,5.03782,5.03969,14000000.0
2008-01-29 05:15:00,5.04105,5.04176,5.03941,5.04098,16000000.0
2008-01-29 05:16:00,5.0402,5.0402,5.03873,5.03949,15000000.0
2008-01-29 05:17:00,5.03961,5.04029,5.03896,5.03912,10000000.0
2008-01-29 05:18:00,5.0394,5.04019,5.03868,5.04019,13000000.0
2008-01-29 05:19:00,5.04019,5.04066,5.03878,5.03998,13000000.0
2008-01-29 05:20:00,5.04056,5.04065,5.03928,5.03958,20000000.0
2008-01-29 05:21:00,5.03938,5.04017,5.03924,5.03975,9000000.0
2008-01-29 05:22:00,5.04055,5.04059,5.03904,5.03996,17000000.0
2008-01-29 05:23:00,5.03955,5.04064,5.0387,5.03991,14000000.0
2008-01-29 05:24:00,5.04128,5.04128,5.03889,5.03934,19000000.0
2008-01-29 05:25:00,5.03961,5.04088,5.03914,5.04068,13000000.0
2008-01-29 05:26:00,5.03874,5.04023,5.03874,5.03946,13000000.0
2008-01-29 05:27:00,5.03905,5.03987,5.03863,5.03929,13000000.0
2008-01-29 05:28:00,5.04023,5.04023,5.03886,5.03942,10000000.0
2008-01-29 05:29:00,5.03941,5.04067,5.03895,5.04067,17000000.0
2008-01-29 05:30:00,5.04041,5.04118,5.03933,5.04048,21000000.0
2008-01-29 05:31:00,5.03998,5.04118,5.0396,5.03981,13000000.0
2008-01-29 05:32:00,5.04017,5.04112,5.03937,5.04008,16000000.0
2008-01-29 05:33:00,5.04112,5.04112,5.0395,5.041,13000000.0
2008-01-29 05:34:00,5.0402,5.04171,5.0402,5.04033,13000000.0
2008-01-29 05:35:00,5.04183,5.04245,5.04053,5.04053,14000000.0
2008-01-29 05:36:00,5.04151,5.04233,5.04042,5.04233,18000000.0
2008-01-29 05:37:00,5.04075,5.04163,5.04033,5.04052,12000000.0
2008-01-29 05:38:00,5.03997,5.04173,5.03997,5.04079,13000000.0
2008-01-29 05:39:00,5.04055,5.04075,5.04055,5.04067,21000000.0
2008-01-29 05:40:00,5.04067,5.04067,5.03995,5.03995,14000000.0
2008-01-29 05:41:00,5.04045,5.04065,5.04045,5.04065,13000000.0
2008-01-29 05:42:00,5.0416,5.0416,5.03994,5.04019,8000000.0
2008-01-29 05:43:00,5.04141,5.04211,5.04039,5.04074,13000000.0
2008-01-29 05:44:00,5.04228,5.04228,5.03943,5.0405,13000000.0
2008-01-29 05:45:00,5.04022,5.04081,5.03917,5.04001,24000000.0
2008-01-29 05:46:00,5.03975,5.04149,5.03905,5.04016,14000000.0
2008-01-29 05:47:00,5.04161,5.04187,5.04025,5.04124,11000000.0
2008-01-29 05:48:00,5.04033,5.04035,5.03942,5.03942,18000000.0
2008-01-29 05:49:00,5.04175,5.04179,5.04016,5.04062,10000000.0
2008-01-29 05:50:00,5.04101,5.04122,5.03957,5.03963,10000000.0
2008-01-29 05:51:00,5.04052,5.04103,5.03985,5.04068,11000000.0
2008-01-29 05:52:00,5.03979,5.04112,5.03932,5.04025,19000000.0
2008-01-29 05:53:00,5.04017,5.04144,5.0398,5.04129,15000000.0
2008-01-29 05:54:00,5.04046,5.0408,5.04002,5.04029,7000000.0
2008-01-29 05:55:00,5.04103,5.04103,5.03932,5.0402,12000000.0
2008-01-29 05:56:00,5.0405,5.0405,5.03904,5.03943,16000000.0
2008-01-29 05:57:00,5.03937,5.03997,5.03872,5.03912,11000000.0
2008-01-29 05:58:00,5.03925,5.04016,5.0386,5.03922,22000000.0
2008-01-29 05:59:00,5.03943,5.03988,5.03898,5.03898,9000000.0
2008-01-29 06:00:00,5.04017,5.04017,5.03884,5.03925,17000000.0
2008-01-29 06:01:00,5.03924,5.04022,5.03886,5.03886,18000000.0
2008-01-29 06:02:00,5.03962,5.04045,5.03889,5.03941,18000000.0
2008-01-29 06:03:00,5.03881,5.03967,5.03881,5.03934,16000000.0
2008-01-29 06:04:00,5.03936,5.0394,5.03829,5.03859,8000000.0
2008-01-29 06:05:00,5.03828,5.03836,5.03727,5.03727,10000000.0
2008-01-29 06:06:00,5.03781,5.03909,5.03739,5.03739,27000000.0
2008-01-29 06:07:00,5.03854,5.03903,5.03775,5.03892,17000000.0
2008-01-29 06:08:00,5.03877,5.03968,5.03812,5.03812,14000000.0
2008-01-29 06:09:00,5.03896,5.03972,5.03847,5.03923,13000000.0
2008-01-29 06:10:00,5.03848,5.03964,5.03819,5.03964,14000000.0
2008-01-29 06:11:00,5.0388,5.03942,5.03758,5.03861,16000000.0
2008-01-29 06:12:00,5.03864,5.03893,5.03696,5.03846,17000000.0
2008-01-29 06:13:00,5.03877,5.03917,5.0381,5.03817,14000000.0
2008-01-29 06:14:00,5.03902,5.03902,5.03664,5.03731,12000000.0
2008-01-29 06:15:00,5.03789,5.03789,5.03603,5.03742,13000000.0
2008-01-29 06:16:00,5.03778,5.03831,5.03676,5.03742,14000000.0
2008-01-29 06:17:00,5.03698,5.0387,5.03681,5.03699,11000000.0
2008-01-29 06:18:00,5.03798,5.03901,5.03749,5.03755,12000000.0
2008-01-29 06:19:00,5.0377,5.03861,5.03669,5.03861,19000000.0
2008-01-29 06:20:00,5.03841,5.03841,5.03669,5.03768,11000000.0
2008-01-29 06:21:00,5.03685,5.03851,5.03685,5.03721,9000000.0
2008-01-29 06:22:00,5.03783,5.03853,5.03694,5.03694,22000000.0
2008-01-29 06:23:00,5.03868,5.03868,5.03798,5.03836,18000000.0
2008-01-29 06:24:00,5.03813,5.03816,5.03728,5.03787,8000000.0
2008-01-29 06:25:00,5.03705,5.03867,5.03705,5.03867,9000000.0
2008-01-29 06:26:00,5.03857,5.03857,5.03729,5.03817,13000000.0
2008-01-29 06:27:00,5.03795,5.03874,5.03721,5.03735,15000000.0
2008-01-29 06:28:00,5.03805,5.03805,5.03785,5.03798,18000000.0
2008-01-29 06:29:00,5.03721,5.03891,5.03721,5.03805,16000000.0
2008-01-29 06:30:00,5.03823,5.03896,5.03782,5.03794,10000000.0
2008-01-29 06:31:00,5.03938,5.03944,5.0382,5.03873,13000000.0
2008-01-29 06:32:00,5.03801,5.03861,5.03758,5.03848,10000000.0
2008-01-29 06:33:00,5.03783,5.03838,5.0374,5.03808,10000000.0
2008-01-29 06:34:00,5.03794,5.0388,5.03721,5.03721,15000000.0
2008-01-29 06:35:00,5.03908,5.03908,5.03739,5.03828,13000000.0
2008-01-29 06:36:00,5.03716,5.0388,5.03614,5.03755,23000000.0
2008-01-29 06:37:00,5.03718,5.03727,5.03636,5.03663,11000000.0
2008-01-29 06:38:00,5.03761,5.03793,5.03592,5.03673,17000000.0
2008-01-29 06:39:00,5.0367,5.03901,5.03664,5.03839,8000000.0
2008-01-29 06:40:00,5.03877,5.03933,5.03769,5.03914,15000000.0
2008-01-29 06:41:00,5.03971,5.04019,5.03873,5.04019,15000000.0
2008-01-29 06:42:00,5.03875,5.03971,5.03809,5.03882,16000000.0
2008-01-29 06:43:00,5.03829,5.03994,5.03829,5.03917,12000000.0
2008-01-29 06:44:00,5.03956,5.04019,5.03871,5.03948,13000000.0
2008-01-29 06:45:00,5.04002,5.04002,5.0379,5.03942,14000000.0
2008-01-29 06:46:00,5.03851,5.03988,5.03816,5.03816,12000000.0
2008-01-29 06:47:00,5.03918,5.03955,5.03781,5.03781,11000000.0
2008-01-29 06:48:00,5.03867,5.03911,5.0379,5.03829,15000000.0
2008-01-29 06:49:00,5.03854,5.03965,5.03798,5.03838,17000000.0
2008-01-29 06:50:00,5.03847,5.03929,5.03704,5.03831,13000000.0
2008-01-29 06:51:00,5.03771,5.03892,5.03716,5.03716,8000000.0
2008-01-29 06:52:00,5.03768,5.03924,5.03768,5.03836,14000000.0
2008-01-29 06:53:00,5.03895,5.03983,5.03825,5.03939,13000000.0
2008-01-29 06:54:00,5.03894,5.03931,5.03834,5.03879,8000000.0
2008-01-29 06:55:00,5.03925,5.03962,5.03803,5.03803,10000000.0
2008-01-29 06:56:00,5.03943,5.03943,5.03798,5.03863,11000000.0
2008-01-29 06:57:00,5.03889,5.03947,5.03724,5.03724,17000000.0
2008-01-29 06:58:00,5.03841,5.03876,5.0377,5.0377,12000000.0
2008-01-29 06:59:00,5.03882,5.03882,5.03782,5.03848,14000000.0
2008-01-29 07:00:00,5.03926,5.03927,5.03809,5.03851,11000000.0
2008-01-29 07:01:00,5.03807,5.0387,5.0376,5.03802,10000000.0
2008-01-29 07:02:00,5.03791,5.03791,5.03713,5.03713,14000000.0
2008-01-29 07:03:00,5.03727,5.03833,5.03727,5.03808,7000000.0
2008-01-29 07:04:00,5.0382,5.03852,5.03746,5.03784,16000000.0
2008-01-29 07:05:00,5.0386,5.03931,5.03767,5.03767,15000000.0
2008-01-29 07:06:00,5.03892,5.03914,5.03739,5.0386,16000000.0
2008-01-29 07:07:00,5.03868,5.03937,5.03779,5.03878,12000000.0
2008-01-29 07:08:00,5.03882,5.03883,5.03812,5.03875,8000000.0
2008-01-29 07:09:00,5.03817,5.03825,5.03805,5.03805,8000000.0
2008-01-29 07:10:00,5.03926,5.03937,5.03793,5.03826,16000000.0
2008-01-29 07:11:00,5.03843,5.03977,5.03807,5.03819,17000000.0
2008-01-29 07:12:00,5.03955,5.03955,5.03839,5.03858,20000000.0
2008-01-29 07:13:00,5.03937,5.03999,5.03895,5.0394,18000000.0
2008-01-29 07:14:00,5.03926,5.03979,5.0387,5.03932,11000000.0
2008-01-29 07:15:00,5.03923,5.03967,5.03844,5.03967,18000000.0
2008-01-29 07:16:00,5.03807,5.03965,5.03807,5.03812,18000000.0
2008-01-29 07:17:00,5.03974,5.03974,5.03755,5.03854,12000000.0
2008-01-29 07:18:00,5.03916,5.03936,5.03775,5.03775,18000000.0
2008-01-29 07:19:00,5.0398,5.0398,5.03792,5.03823,14000000.0
2008-01-29 07:20:00,5.03775,5.03898,5.03741,5.03782,18000000.0
2008-01-29 07:21:00,5.03828,5.03828,5.03793,5.03814,13000000.0
2008-01-29 07:22:00,5.03818,5.0383,5.03799,5.03799,14000000.0
2008-01-29 07:23:00,5.03789,5.03862,5.0377,5.03792,15000000.0
2008-01-29 07:24:00,5.03839,5.03872,5.03694,5.0377,16000000.0
2008-01-29 07:25:00,5.03706,5.03794,5.03628,5.03754,15000000.0
2008-01-29 07:26:00,5.03688,5.03757,5.03642,5.03685,13000000.0
2008-01-29 07:27:00,5.0373,5.03745,5.03605,5.03708,12000000.0
2008-01-29 07:28:00,5.037,5.03752,5.03613,5.03674,22000000.0
2008-01-29 07:29:00,5.03777,5.03782,5.03656,5.03666,16000000.0
2008-01-29 07:30:00,5.03676,5.0381,5.03627,5.0381,14000000.0
2008-01-29 07:31:00,5.03744,5.03803,5.03659,5.03803,13000000.0
2008-01-29 07:32:00,5.03719,5.03805,5.03668,5.03788,9000000.0
2008-01-29 07:33:00,5.03758,5.03803,5.03701,5.03742,7000000.0
2008-01-29 07:34:00,5.03705,5.03913,5.03688,5.03865,18000000.0
2008-01-29 07:35:00,5.03748,5.03946,5.03738,5.0387,9000000.0
2008-01-29 07:36:00,5.03911,5.03939,5.03749,5.03814,13000000.0
2008-01-29 07:37:00,5.03749,5.03876,5.03749,5.03849,11000000.0
2008-01-29 07:38:00,5.03914,5.0393,5.03732,5.03732,11000000.0
2008-01-29 07:39:00,5.03819,5.03903,5.03738,5.03903,19000000.0
2008-01-29 07:40:00,5.03873,5.03873,5.03706,5.03718,11000000.0
2008-01-29 07:41:00,5.03807,5.03853,5.03708,5.0378,7000000.0
2008-01-29 07:42:00,5.03882,5.03882,5.03721,5.03798,13000000.0
2008-01-29 07:43:00,5.03824,5.03851,5.03742,5.03851,14000000.0
2008-01-29 07:44:00,5.03756,5.03803,5.03728,5.03728,10000000.0
2008-01-29 07:45:00,5.03665,5.03807,5.03665,5.03689,8000000.0
2008-01-29 07:46:00,5.03677,5.03836,5.03651,5.03734,13000000.0
2008-01-29 07:47:00,5.03771,5.03784,5.03604,5.03741,15000000.0
2008-01-29 07:48:00,5.03776,5.03822,5.03677,5.0382,13000000.0
2008-01-29 07:49:00,5.03738,5.03824,5.03694,5.03783,10000000.0
2008-01-29 07:50:00,5.03769,5.03865,5.03689,5.03865,17000000.0
2008-01-29 07:51:00,5.0369,5.03816,5.03643,5.03784,16000000.0
2008-01-29 07:52:00,5.03748,5.03824,5.03693,5.03726,13000000.0
2008-01-29 07:53:00,5.03817,5.03838,5.03681,5.03772,10000000.0
2008-01-29 07:54:00,5.03803,5.03803,5.03691,5.03769,11000000.0
2008-01-29 07:55:00,5.03736,5.03791,5.03657,5.03699,12000000.0
2008-01-29 07:56:00,5.03685,5.03821,5.03669,5.03691,13000000.0
2008-01-29 07:57:00,5.03799,5.03835,5.03711,5.03798,8000000.0
2008-01-29 07:58:00,5.03748,5.03773,5.03721,5.03771,14000000.0
2008-01-29 07:59:00,5.03734,5.03802,5.03633,5.03715,15000000.0
2008-01-29 08:00:00,5.03711,5.03828,5.03694,5.03776,10000000.0
2008-01-29 08:01:00,5.03742,5.03827,5.03698,5.03754,13000000.0
2008-01-29 08:02:00,5.03721,5.03834,5.03691,5.03834,14000000.0
2008-01-29 08:03:00,5.03704,5.03809,5.03664,5.03714,12000000.0
2008-01-29 08:04:00,5.03695,5.0377,5.03671,5.0377,16000000.0
2008-01-29 08:05:00,5.03737,5.03779,5.03644,5.03644,14000000.0
2008-01-29 08:06:00,5.03805,5.03805,5.03653,5.03728,19000000.0
2008-01-29 08:07:00,5.03853,5.03858,5.03653,5.03751,19000000.0
2008-01-29 08:08:00,5.03749,5.03815,5.03702,5.03702,11000000.0
2008-01-29 08:09:00,5.03813,5.03848,5.03716,5.03746,10000000.0
2008-01-29 08:10:00,5.03716,5.0383,5.03673,5.03797,16000000.0
2008-01-29 08:11:00,5.03796,5.0382,5.03687,5.03697,9000000.0
2008-01-29 08:12:00,5.03714,5.03744,5.03692,5.03744,10000000.0
2008-01-29 08:13:00,5.03691,5.03771,5.03591,5.03622,11000000.0
2008-01-29 08:14:00,5.03627,5.03627,5.03261,5.03343,12000000.0
2008-01-29 08:15:00,5.03425,5.03591,5.03384,5.03431,15000000.0
2008-01-29 08:16:00,5.0349,5.03636,5.03425,5.03562,14000000.0
2008-01-29 08:17:00,5.03503,5.03528,5.03353,5.03408,10000000.0
2008-01-29 08:18:00,5.03358,5.0344,5.033,5.033,9000000.0
2008-01-29 08:19:00,5.03393,5.03484,5.03346,5.034,11000000.0
2008-01-29 08:20:00,5.03479,5.03516,5.03401,5.03465,11000000.0
2008-01-29 08:21:00,5.03448,5.03509,5.03368,5.03451,20000000.0
2008-01-29 08:22:00,5.03479,5.03559,5.03391,5.03391,8000000.0
2008-01-29 08:23:00,5.03405,5.03454,5.03333,5.0339,12000000.0
2008-01-29 08:24:00,5.03367,5.03489,5.03296,5.03296,13000000.0
2008-01-29 08:25:00,5.0332,5.03485,5.03297,5.03485,12000000.0
2008-01-29 08:26:00,5.03427,5.03427,5.03287,5.03307,13000000.0
2008-01-29 08:27:00,5.03272,5.03377,5.03249,5.0333,11000000.0
2008-01-29 08:28:00,5.03244,5.03378,5.03226,5.03311,8000000.0
2008-01-29 08:29:00,5.03311,5.03367,5.03232,5.03262,12000000.0
2008-01-29 08:30:00,5.03322,5.03391,5.03256,5.03358,11000000.0
2008-01-29 08:31:00,5.03318,5.03445,5.03307,5.0344,10000000.0
2008-01-29 08:32:00,5.03329,5.03429,5.03315,5.03368,13000000.0
2008-01-29 08:33:00,5.03428,5.03539,5.03379,5.03429,11000000.0
2008-01-29 08:34:00,5.03609,5.03826,5.03522,5.03526,17000000.0
2008-01-29 08:35:00,5.03478,5.03607,5.03457,5.03535,11000000.0
2008-01-29 08:36:00,5.03512,5.03546,5.03436,5.03442,10000000.0
2008-01-29 08:37:00,5.0344,5.0355,5.0341,5.0355,9000000.0
2008-01-29 08:38:00,5.03525,5.03598,5.03428,5.03598,18000000.0
2008-01-29 08:39:00,5.03464,5.03558,5.03435,5.03505,8000000.0
2008-01-29 08:40:00,5.03542,5.0357,5.03453,5.03495,7000000.0
2008-01-29 08:41:00,5.0356,5.03575,5.03405,5.03411,16000000.0
2008-01-29 08:42:00,5.03499,5.0357,5.03411,5.03427,14000000.0
2008-01-29 08:43:00,5.03538,5.03762,5.03461,5.035,12000000.0
2008-01-29 08:44:00,5.03498,5.03563,5.03426,5.03563,9000000.0
2008-01-29 08:45:00,5.03572,5.03645,5.03479,5.03526,18000000.0
2008-01-29 08:46:00,5.03652,5.03681,5.03508,5.03541,14000000.0
2008-01-29 08:47:00,5.03564,5.03739,5.03508,5.03613,18000000.0
2008-01-29 08:48:00,5.0372,5.03729,5.03604,5.03625,12000000.0
2008-01-29 08:49:00,5.03626,5.03695,5.03599,5.03695,14000000.0
2008-01-29 08:50:00,5.03697,5.03729,5.03594,5.03679,16000000.0
2008-01-29 08:51:00,5.03687,5.03726,5.035,5.03568,21000000.0
2008-01-29 08:52:00,5.03576,5.03658,5.03486,5.03616,20000000.0
2008-01-29 08:53:00,5.03676,5.03741,5.03614,5.03724,7000000.0
2008-01-29 08:54:00,5.03747,5.03778,5.03625,5.03625,17000000.0
2008-01-29 08:55:00,5.03763,5.03773,5.03665,5.03725,12000000.0
2008-01-29 08:56:00,5.03629,5.03735,5.03467,5.03555,17000000.0
2008-01-29 08:57:00,5.03593,5.03653,5.03467,5.03616,16000000.0
2008-01-29 08:58:00,5.03585,5.03585,5.03402,5.03431,12000000.0
2008-01-29 08:59:00,5.03401,5.03563,5.034,5.03525,13000000.0
2008-01-29 09:00:00,5.03423,5.03643,5.03423,5.035,17000000.0
2008-01-29 09:01:00,5.03584,5.03619,5.03514,5.03593,13000000.0
2008-01-29 09:02:00,5.03572,5.03589,5.03485,5.03508,8000000.0
2008-01-29 09:03:00,5.03523,5.03708,5.03505,5.03708,16000000.0
2008-01-29 09:04:00,5.03647,5.03699,5.03614,5.03674,8000000.0
2008-01-29 09:05:00,5.03767,5.03869,5.03666,5.03869,11000000.0
2008-01-29 09:06:00,5.03862,5.03862,5.0368,5.03703,10000000.0
2008-01-29 09:07:00,5.03733,5.03794,5.03665,5.03665,10000000.0
2008-01-29 09:08:00,5.03676,5.03999,5.03676,5.03991,19000000.0
2008-01-29 09:09:00,5.04022,5.04034,5.03837,5.03837,16000000.0
2008-01-29 09:10:00,5.04027,5.04067,5.03853,5.03914,8000000.0
2008-01-29 09:11:00,5.04033,5.04055,5.03917,5.04032,11000000.0
2008-01-29 09:12:00,5.03939,5.04134,5.03922,5.03998,16000000.0
2008-01-29 09:13:00,5.04138,5.04138,5.04018,5.04095,15000000.0
2008-01-29 09:14:00,5.04069,5.04123,5.03974,5.04014,17000000.0
2008-01-29 09:15:00,5.04091,5.04215,5.04041,5.04126,12000000.0
2008-01-29 09:16:00,5.04123,5.04262,5.04082,5.04088,14000000.0
2008-01-29 09:17:00,5.04249,5.04271,5.04038,5.04196,14000000.0
2008-01-29 09:18:00,5.04026,5.04162,5.03928,5.03928,18000000.0
2008-01-29 09:19:00,5.03955,5.0415,5.03951,5.03951,14000000.0
2008-01-29 09:20:00,5.04035,5.04074,5.03925,5.03985,18000000.0
2008-01-29 09:21:00,5.03934,5.04025,5.0383,5.03885,17000000.0
2008-01-29 09:22:00,5.04001,5.04013,5.03846,5.03846,13000000.0
2008-01-29 09:23:00,5.04014,5.04074,5.03913,5.03961,12000000.0
2008-01-29 09:24:00,5.03987,5.03987,5.03802,5.03977,14000000.0
2008-01-29 09:25:00,5.04017,5.04047,5.03861,5.04047,9000000.0
2008-01-29 09:26:00,5.03901,5.04088,5.03901,5.04027,13000000.0
2008-01-29 09:27:00,5.03994,5.04078,5.03869,5.03943,13000000.0
2008-01-29 09:28:00,5.03988,5.04055,5.03791,5.03791,19000000.0
2008-01-29 09:29:00,5.03812,5.03967,5.03812,5.03949,14000000.0
2008-01-29 09:30:00,5.03961,5.03968,5.0384,5.03904,15000000.0
2008-01-29 09:31:00,5.03861,5.0398,5.03841,5.03958,11000000.0
2008-01-29 09:32:00,5.03917,5.04064,5.03917,5.04044,16000000.0
2008-01-29 09:33:00,5.0393,5.04009,5.03834,5.0391,9000000.0
2008-01-29 09:34:00,5.03994,5.04043,5.03768,5.03966,18000000.0
2008-01-29 09:35:00,5.03979,5.04041,5.03866,5.03903,14000000.0
2008-01-29 09:36:00,5.03938,5.03938,5.03764,5.03789,16000000.0
2008-01-29 09:37:00,5.03873,5.03873,5.03684,5.03815,20000000.0
2008-01-29 09:38:00,5.03617,5.03761,5.03617,5.03667,19000000.0
2008-01-29 09:39:00,5.03615,5.03724,5.03562,5.03631,16000000.0
2008-01-29 09:40:00,5.03643,5.03722,5.03624,5.03661,12000000.0
2008-01-29 09:41:00,5.0372,5.03861,5.03695,5.03861,18000000.0
2008-01-29 09:42:00,5.03717,5.03801,5.03566,5.03573,16000000.0
2008-01-29 09:43:00,5.03457,5.03744,5.03432,5.0345,15000000.0
2008-01-29 09:44:00,5.03477,5.03599,5.03385,5.03521,13000000.0
2008-01-29 09:45:00,5.03554,5.03657,5.03452,5.03519,13000000.0
2008-01-29 09:46:00,5.03606,5.03612,5.03397,5.0343,17000000.0
2008-01-29 09:47:00,5.0353,5.03663,5.03474,5.0354,13000000.0
2008-01-29 09:48:00,5.03639,5.03719,5.03537,5.03604,16000000.0
2008-01-29 09:49:00,5.03723,5.03858,5.03621,5.03858,17000000.0
2008-01-29 09:50:00,5.03943,5.03976,5.03704,5.03754,12000000.0
2008-01-29 09:51:00,5.03854,5.03949,5.03715,5.03715,16000000.0
2008-01-29 09:52:00,5.03847,5.03899,5.03744,5.03823,16000000.0
2008-01-29 09:53:00,5.03878,5.03961,5.03749,5.03789,15000000.0
2008-01-29 09:54:00,5.04031,5.04031,5.03813,5.03996,15000000.0
2008-01-29 09:55:00,5.04068,5.04068,5.03854,5.04057,15000000.0
2008-01-29 09:56:00,5.04086,5.04086,5.03887,5.03986,17000000.0
2008-01-29 09:57:00,5.04002,5.04079,5.03885,5.03963,12000000.0
2008-01-29 09:58:00,5.04076,5.04184,5.03984,5.04101,14000000.0
2008-01-29 09:59:00,5.0409,5.04127,5.03993,5.04059,10000000.0
2008-01-29 10:00:00,5.04079,5.04131,5.03984,5.04123,11000000.0
2008-01-29 10:01:00,5.04068,5.04364,5.04027,5.04217,24000000.0
2008-01-29 10:02:00,5.0435,5.04375,5.04214,5.04263,14000000.0
2008-01-29 10:03:00,5.04278,5.04461,5.04209,5.04461,16000000.0
2008-01-29 10:04:00,5.04323,5.04349,5.04184,5.04227,10000000.0
2008-01-29 10:05:00,5.04146,5.04231,5.04109,5.04146,10000000.0
2008-01-29 10:06:00,5.04088,5.04227,5.04088,5.04211,9000000.0
2008-01-29 10:07:00,5.04169,5.04232,5.0408,5.04178,11000000.0
2008-01-29 10:08:00,5.04163,5.04203,5.04089,5.04139,9000000.0
2008-01-29 10:09:00,5.04106,5.04214,5.04078,5.04191,11000000.0
2008-01-29 10:10:00,5.04351,5.04368,5.04252,5.04349,15000000.0
2008-01-29 10:11:00,5.04373,5.04394,5.04274,5.04279,16000000.0
2008-01-29 10:12:00,5.04361,5.04361,5.04173,5.04299,19000000.0
2008-01-29 10:13:00,5.04193,5.04327,5.04144,5.04327,9000000.0
2008-01-29 10:14:00,5.04168,5.04311,5.0414,5.04287,11000000.0
2008-01-29 10:15:00,5.04278,5.04278,5.0406,5.04177,8000000.0
2008-01-29 10:16:00,5.04087,5.04247,5.0394,5.04203,17000000.0
2008-01-29 10:17:00,5.04089,5.04219,5.04038,5.04189,16000000.0
2008-01-29 10:18:00,5.0411,5.04345,5.04083,5.04205,16000000.0
2008-01-29 10:19:00,5.04246,5.04274,5.04084,5.0426,17000000.0
2008-01-29 10:20:00,5.04211,5.04341,5.04173,5.04341,16000000.0
2008-01-29 10:21:00,5.04381,5.04399,5.04286,5.04399,7000000.0
2008-01-29 10:22:00,5.04341,5.04378,5.04247,5.04357,10000000.0
2008-01-29 10:23:00,5.04189,5.04319,5.04126,5.04186,14000000.0
2008-01-29 10:24:00,5.04217,5.04322,5.04182,5.04269,13000000.0
2008-01-29 10:25:00,5.04294,5.04295,5.04159,5.0416,12000000.0
2008-01-29 10:26:00,5.04305,5.04345,5.04207,5.04247,11000000.0
2008-01-29 10:27:00,5.04347,5.04372,5.04231,5.04302,13000000.0
2008-01-29 10:28:00,5.04296,5.04402,5.04237,5.04363,13000000.0
2008-01-29 10:29:00,5.04497,5.04616,5.04424,5.04526,11000000.0
2008-01-29 10:30:00,5.04599,5.04631,5.044,5.044,9000000.0
2008-01-29 10:31:00,5.04464,5.04474,5.04289,5.04468,16000000.0
2008-01-29 10:32:00,5.04394,5.04506,5.04394,5.04498,9000000.0
2008-01-29 10:33:00,5.04568,5.04568,5.04295,5.04433,12000000.0
2008-01-29 10:34:00,5.04474,5.04474,5.04297,5.04308,11000000.0
2008-01-29 10:35:00,5.044,5.044,5.04251,5.04299,17000000.0
2008-01-29 10:36:00,5.04194,5.04309,5.03931,5.03931,10000000.0
2008-01-29 10:37:00,5.03963,5.03997,5.03822,5.03942,15000000.0
2008-01-29 10:38:00,5.04073,5.04241,5.03923,5.04224,17000000.0
2008-01-29 10:39:00,5.04198,5.04266,5.04024,5.04098,13000000.0
2008-01-29 10:40:00,5.04097,5.04138,5.04016,5.04016,10000000.0
2008-01-29 10:41:00,5.04074,5.04242,5.04013,5.04013,15000000.0
2008-01-29 10:42:00,5.04182,5.04308,5.04032,5.04308,12000000.0
2008-01-29 10:43:00,5.04226,5.04276,5.04098,5.04181,13000000.0
2008-01-29 10:44:00,5.04124,5.04325,5.04124,5.04296,12000000.0
2008-01-29 10:45:00,5.04358,5.04358,5.042,5.04357,13000000.0
2008-01-29 10:46:00,5.04321,5.04389,5.04224,5.04301,13000000.0
2008-01-29 10:47:00,5.04207,5.04365,5.04173,5.04202,7000000.0
2008-01-29 10:48:00,5.04298,5.04298,5.04186,5.04215,12000000.0
2008-01-29 10:49:00,5.04205,5.04316,5.04169,5.0431,10000000.0
2008-01-29 10:50:00,5.04212,5.04264,5.041,5.04176,14000000.0
2008-01-29 10:51:00,5.04059,5.0421,5.04059,5.04182,11000000.0
2008-01-29 10:52:00,5.04225,5.04244,5.04036,5.04061,20000000.0
2008-01-29 10:53:00,5.04163,5.04177,5.04036,5.04081,9000000.0
2008-01-29 10:54:00,5.04034,5.04233,5.04034,5.04124,18000000.0
2008-01-29 10:55:00,5.04178,5.04257,5.0409,5.0409,10000000.0
2008-01-29 10:56:00,5.04259,5.04283,5.04146,5.04206,11000000.0
2008-01-29 10:57:00,5.04126,5.04226,5.04126,5.04219,8000000.0
2008-01-29 10:58:00,5.04367,5.04439,5.04198,5.04252,10000000.0
2008-01-29 10:59:00,5.04353,5.04377,5.04254,5.04329,10000000.0
2008-01-29 11:00:00,5.04266,5.04266,5.04063,5.04063,15000000.0
2008-01-29 11:01:00,5.04159,5.04159,5.03881,5.03881,12000000.0
2008-01-29 11:02:00,5.04058,5.04125,5.0391,5.04023,8000000.0
2008-01-29 11:03:00,5.0403,5.04119,5.03998,5.04119,11000000.0
2008-01-29 11:04:00,5.04147,5.04257,5.03931,5.04086,15000000.0
2008-01-29 11:05:00,5.03927,5.0403,5.03784,5.03994,17000000.0
2008-01-29 11:06:00,5.04042,5.04042,5.03876,5.04016,12000000.0
2008-01-29 11:07:00,5.03938,5.04076,5.03858,5.04076,11000000.0
2008-01-29 11:08:00,5.03991,5.04092,5.03873,5.03884,22000000.0
2008-01-29 11:09:00,5.04001,5.0402,5.03937,5.03983,9000000.0
2008-01-29 11:10:00,5.04036,5.04072,5.03899,5.03926,16000000.0
2008-01-29 11:11:00,5.04011,5.04054,5.03959,5.04007,7000000.0
2008-01-29 11:12:00,5.04002,5.04041,5.03943,5.04032,15000000.0
2008-01-29 11:13:00,5.04087,5.04114,5.03946,5.04096,11000000.0
2008-01-29 11:14:00,5.03944,5.04125,5.03915,5.0404,18000000.0
2008-01-29 11:15:00,5.03998,5.04045,5.03893,5.04045,11000000.0
2008-01-29 11:16:00,5.04066,5.04074,5.03901,5.03975,13000000.0
2008-01-29 11:17:00,5.04008,5.04079,5.03849,5.0387,13000000.0
2008-01-29 11:18:00,5.03912,5.03912,5.03785,5.03785,9000000.0
2008-01-29 11:19:00,5.03763,5.03862,5.0366,5.03803,17000000.0
2008-01-29 11:20:00,5.03907,5.03947,5.03753,5.03852,14000000.0
2008-01-29 11:21:00,5.03909,5.03969,5.03874,5.03968,14000000.0
2008-01-29 11:22:00,5.03987,5.03987,5.03837,5.03966,22000000.0
2008-01-29 11:23:00,5.03971,5.03973,5.03756,5.03756,8000000.0
2008-01-29 11:24:00,5.03939,5.03939,5.03774,5.03935,18000000.0
2008-01-29 11:25:00,5.03744,5.03853,5.03736,5.03802,9000000.0
2008-01-29 11:26:00,5.03781,5.03918,5.03781,5.03842,15000000.0
2008-01-29 11:27:00,5.03802,5.0391,5.03784,5.03845,10000000.0
2008-01-29 11:28:00,5.03804,5.03958,5.03748,5.03953,13000000.0
2008-01-29 11:29:00,5.0388,5.03897,5.03726,5.03778,17000000.0
2008-01-29 11:30:00,5.03745,5.03882,5.03745,5.03859,13000000.0
2008-01-29 11:31:00,5.03754,5.03889,5.03743,5.03767,12000000.0
2008-01-29 11:32:00,5.03837,5.03861,5.03717,5.03727,20000000.0
2008-01-29 11:33:00,5.03745,5.03901,5.03735,5.03901,16000000.0
2008-01-29 11:34:00,5.03731,5.03934,5.03731,5.03814,13000000.0
2008-01-29 11:35:00,5.03777,5.03902,5.03735,5.03783,14000000.0
2008-01-29 11:36:00,5.0392,5.0393,5.03756,5.03759,11000000.0
2008-01-29 11:37:00,5.03854,5.03934,5.03779,5.0382,16000000.0
2008-01-29 11:38:00,5.03771,5.03941,5.03771,5.03941,8000000.0
2008-01-29 11:39:00,5.0395,5.03972,5.03785,5.03785,11000000.0
2008-01-29 11:40:00,5.03768,5.03955,5.03768,5.03949,12000000.0
2008-01-29 11:41:00,5.0393,5.03984,5.03832,5.03954,10000000.0
2008-01-29 11:42:00,5.0396,5.03964,5.03825,5.03825,10000000.0
2008-01-29 11:43:00,5.03892,5.03892,5.03786,5.03824,17000000.0
2008-01-29 11:44:00,5.03888,5.039,5.03739,5.03739,15000000.0
2008-01-29 11:45:00,5.03943,5.03943,5.03812,5.0394,16000000.0
2008-01-29 11:46:00,5.03977,5.03983,5.03785,5.03824,7000000.0
2008-01-29 11:47:00,5.03911,5.03937,5.03811,5.03893,16000000.0
2008-01-29 11:48:00,5.03825,5.0392,5.03798,5.03804,13000000.0
2008-01-29 11:49:00,5.03827,5.03988,5.03827,5.03895,10000000.0
2008-01-29 11:50:00,5.03932,5.04015,5.0386,5.03887,12000000.0
2008-01-29 11:51:00,5.0388,5.04,5.03876,5.03974,14000000.0
2008-01-29 11:52:00,5.03938,5.04016,5.03899,5.04016,18000000.0
2008-01-29 11:53:00,5.03997,5.04029,5.03851,5.03983,16000000.0
2008-01-29 11:54:00,5.0403,5.04036,5.0391,5.03927,8000000.0
2008-01-29 11:55:00,5.03972,5.03999,5.03854,5.03999,8000000.0
2008-01-29 11:56:00,5.03853,5.04016,5.03853,5.03907,8000000.0
2008-01-29 11:57:00,5.04027,5.04054,5.03886,5.03936,11000000.0
2008-01-29 11:58:00,5.039,5.03982,5.03832,5.03925,14000000.0
2008-01-29 11:59:00,5.03874,5.04014,5.03859,5.04014,11000000.0
2008-01-29 12:00:00,5.03998,5.04056,5.0394,5.03983,15000000.0
2008-01-29 12:01:00,5.04069,5.04069,5.03897,5.0401,13000000.0
2008-01-29 12:02:00,5.03971,5.03971,5.03796,5.03906,15000000.0
2008-01-29 12:03:00,5.039,5.03924,5.03814,5.03824,11000000.0
2008-01-29 12:04:00,5.03872,5.03928,5.03819,5.03858,9000000.0
2008-01-29 12:05:00,5.03984,5.03996,5.03844,5.03872,9000000.0
2008-01-29 12:06:00,5.0388,5.04008,5.03852,5.03926,15000000.0
2008-01-29 12:07:00,5.04059,5.04059,5.03874,5.03961,11000000.0
2008-01-29 12:08:00,5.03848,5.03932,5.03782,5.03818,8000000.0
2008-01-29 12:09:00,5.03838,5.03942,5.0382,5.03839,18000000.0
2008-01-29 12:10:00,5.03939,5.03956,5.03784,5.03784,14000000.0
2008-01-29 12:11:00,5.03962,5.03962,5.03889,5.03932,9000000.0
2008-01-29 12:12:00,5.03913,5.03984,5.0386,5.03876,18000000.0
2008-01-29 12:13:00,5.03898,5.03953,5.0383,5.03891,12000000.0
2008-01-29 12:14:00,5.03884,5.03901,5.03817,5.03839,10000000.0
2008-01-29 12:15:00,5.0391,5.03927,5.03838,5.03902,8000000.0
2008-01-29 12:16:00,5.03888,5.03942,5.03789,5.03789,14000000.0
2008-01-29 12:17:00,5.03878,5.03936,5.03787,5.03936,13000000.0
2008-01-29 12:18:00,5.03856,5.03922,5.03772,5.03902,10000000.0
2008-01-29 12:19:00,5.03874,5.03888,5.03775,5.03775,11000000.0
2008-01-29 12:20:00,5.03888,5.03925,5.03827,5.03925,8000000.0
2008-01-29 12:21:00,5.03947,5.03978,5.03775,5.03825,20000000.0
2008-01-29 12:22:00,5.03874,5.03941,5.03748,5.03837,14000000.0
2008-01-29 12:23:00,5.03698,5.03829,5.03698,5.03829,11000000.0
2008-01-29 12:24:00,5.0382,5.03855,5.03728,5.03768,17000000.0
2008-01-29 12:25:00,5.03724,5.0385,5.03708,5.03787,12000000.0
2008-01-29 12:26:00,5.0379,5.03822,5.03713,5.03822,7000000.0
2008-01-29 12:27:00,5.03807,5.03847,5.03718,5.0384,7000000.0
2008-01-29 12:28:00,5.03671,5.0389,5.03671,5.03847,19000000.0
2008-01-29 12:29:00,5.03885,5.03917,5.03772,5.03829,12000000.0
2008-01-29 12:30:00,5.03922,5.03922,5.03749,5.03892,10000000.0
2008-01-29 12:31:00,5.03849,5.03946,5.03712,5.03902,12000000.0
2008-01-29 12:32:00,5.03752,5.03856,5.03752,5.03798,12000000.0
2008-01-29 12:33:00,5.03787,5.03791,5.0362,5.03698,15000000.0
2008-01-29 12:34:00,5.03718,5.03911,5.03685,5.03697,12000000.0
2008-01-29 12:35:00,5.03674,5.03764,5.03612,5.03612,12000000.0
2008-01-29 12:36:00,5.03694,5.03788,5.03609,5.03788,15000000.0
2008-01-29 12:37:00,5.03805,5.03805,5.03621,5.03683,8000000.0
2008-01-29 12:38:00,5.0367,5.03756,5.03602,5.03756,15000000.0
2008-01-29 12:39:00,5.03699,5.03729,5.03626,5.03638,14000000.0
2008-01-29 12:40:00,5.03655,5.0378,5.03605,5.03749,18000000.0
2008-01-29 12:41:00,5.0368,5.03707,5.03572,5.03632,11000000.0
2008-01-29 12:42:00,5.03579,5.0371,5.0356,5.03665,17000000.0
2008-01-29 12:43:00,5.03594,5.03683,5.0356,5.03623,11000000.0
2008-01-29 12:44:00,5.03606,5.03756,5.03606,5.03713,13000000.0
2008-01-29 12:45:00,5.03709,5.03759,5.03664,5.03749,10000000.0
2008-01-29 12:46:00,5.03693,5.03767,5.0362,5.03767,20000000.0
2008-01-29 12:47:00,5.03635,5.03727,5.03635,5.03641,10000000.0
2008-01-29 12:48:00,5.03635,5.0372,5.03593,5.03677,10000000.0
2008-01-29 12:49:00,5.03714,5.03731,5.03563,5.03591,15000000.0
2008-01-29 12:50:00,5.03679,5.03679,5.03521,5.03595,14000000.0
2008-01-29 12:51:00,5.03655,5.03692,5.03528,5.03569,14000000.0
2008-01-29 12:52:00,5.03523,5.03626,5.03463,5.03626,9000000.0
2008-01-29 12:53:00,5.03576,5.03626,5.03547,5.03581,9000000.0
2008-01-29 12:54:00,5.03545,5.03661,5.03478,5.03649,20000000.0
2008-01-29 12:55:00,5.03616,5.03639,5.03431,5.03431,12000000.0
2008-01-29 12:56:00,5.03512,5.03549,5.03408,5.03488,7000000.0
2008-01-29 12:57:00,5.03465,5.03515,5.03371,5.03414,13000000.0
2008-01-29 12:58:00,5.03438,5.03548,5.03387,5.03445,16000000.0
2008-01-29 12:59:00,5.03423,5.03521,5.03397,5.03521,14000000.0
2008-01-29 13:00:00,5.03466,5.03537,5.03418,5.03537,12000000.0
2008-01-29 13:01:00,5.03364,5.03577,5.03364,5.03541,17000000.0
2008-01-29 13:02:00,5.03528,5.03537,5.03443,5.03511,10000000.0
2008-01-29 13:03:00,5.03561,5.03561,5.03408,5.03408,22000000.0
2008-01-29 13:04:00,5.03546,5.03556,5.03377,5.03556,20000000.0
2008-01-29 13:05:00,5.03502,5.0351,5.03361,5.0351,14000000.0
2008-01-29 13:06:00,5.03384,5.03494,5.0338,5.03447,17000000.0
2008-01-29 13:07:00,5.0341,5.0353,5.03389,5.0353,22000000.0
2008-01-29 13:08:00,5.03434,5.03572,5.03431,5.03552,12000000.0
2008-01-29 13:09:00,5.03562,5.03592,5.03454,5.03494,12000000.0
2008-01-29 13:10:00,5.03573,5.03573,5.03409,5.03533,20000000.0
2008-01-29 13:11:00,5.03569,5.03571,5.03379,5.03435,12000000.0
2008-01-29 13:12:00,5.03401,5.03482,5.03332,5.03403,16000000.0
2008-01-29 13:13:00,5.03388,5.03632,5.03377,5.03456,14000000.0
2008-01-29 13:14:00,5.03611,5.03633,5.03434,5.03633,17000000.0
2008-01-29 13:15:00,5.03608,5.03617,5.0346,5.03508,7000000.0
2008-01-29 13:16:00,5.03596,5.03596,5.03496,5.03563,9000000.0
2008-01-29 13:17:00,5.03681,5.03682,5.03493,5.03682,15000000.0
2008-01-29 13:18:00,5.03674,5.03815,5.03563,5.03763,17000000.0
2008-01-29 13:19:00,5.0372,5.03796,5.0366,5.03732,15000000.0
2008-01-29 13:20:00,5.03775,5.03775,5.03592,5.03774,12000000.0
2008-01-29 13:21:00,5.03682,5.03736,5.03623,5.03647,24000000.0
2008-01-29 13:22:00,5.03637,5.03731,5.03586,5.03678,12000000.0
2008-01-29 13:23:00,5.03642,5.03736,5.03567,5.0362,12000000.0
2008-01-29 13:24:00,5.03787,5.03787,5.03634,5.03735,18000000.0
2008-01-29 13:25:00,5.03597,5.03719,5.03547,5.03666,12000000.0
2008-01-29 13:26:00,5.03613,5.03754,5.03579,5.03703,12000000.0
2008-01-29 13:27:00,5.03635,5.03754,5.03635,5.03705,9000000.0
2008-01-29 13:28:00,5.03692,5.03753,5.03584,5.03707,15000000.0
2008-01-29 13:29:00,5.03685,5.03763,5.03629,5.03713,14000000.0
2008-01-29 13:30:00,5.03663,5.03813,5.03663,5.03721,11000000.0
2008-01-29 13:31:00,5.03796,5.03804,5.03684,5.03695,11000000.0
2008-01-29 13:32:00,5.03668,5.03746,5.0362,5.03746,8000000.0
2008-01-29 13:33:00,5.0374,5.03783,5.03647,5.03707,14000000.0
2008-01-29 13:34:00,5.03718,5.03762,5.03652,5.03762,11000000.0
2008-01-29 13:35:00,5.03774,5.03794,5.03652,5.03697,16000000.0
2008-01-29 13:36:00,5.03661,5.03707,5.03588,5.03704,8000000.0
2008-01-29 13:37:00,5.03604,5.03692,5.03545,5.03649,17000000.0
2008-01-29 13:38:00,5.0369,5.0369,5.03474,5.03474,14000000.0
2008-01-29 13:39:00,5.03549,5.03646,5.03537,5.03598,10000000.0
2008-01-29 13:40:00,5.03459,5.03506,5.03298,5.03395,8000000.0
2008-01-29 13:41:00,5.03408,5.03524,5.03371,5.03402,11000000.0
2008-01-29 13:42:00,5.03396,5.03532,5.03326,5.03532,14000000.0
2008-01-29 13:43:00,5.03503,5.03578,5.03416,5.03463,11000000.0
2008-01-29 13:44:00,5.03498,5.03498,5.03356,5.03475,11000000.0
2008-01-29 13:45:00,5.03481,5.03481,5.03335,5.03393,14000000.0
2008-01-29 13:46:00,5.03452,5.03579,5.03403,5.03579,11000000.0
2008-01-29 13:47:00,5.03454,5.03547,5.03379,5.03379,13000000.0
2008-01-29 13:48:00,5.03521,5.03545,5.03346,5.03366,14000000.0
2008-01-29 13:49:00,5.03536,5.03536,5.03325,5.03325,12000000.0
2008-01-29 13:50:00,5.0346,5.03475,5.03277,5.03475,16000000.0
2008-01-29 13:51:00,5.03406,5.03473,5.03326,5.03404,14000000.0
2008-01-29 13:52:00,5.03399,5.03436,5.03318,5.03394,10000000.0
2008-01-29 13:53:00,5.03341,5.03439,5.03319,5.03378,10000000.0
2008-01-29 13:54:00,5.03431,5.03485,5.03283,5.03283,8000000.0
2008-01-29 13:55:00,5.03288,5.03455,5.03288,5.03364,13000000.0
2008-01-29 13:56:00,5.03319,5.03587,5.03298,5.03442,17000000.0
2008-01-29 13:57:00,5.0342,5.03458,5.03317,5.03431,13000000.0
2008-01-29 13:58:00,5.03335,5.03488,5.03335,5.03488,7000000.0
2008-01-29 13:59:00,5.03474,5.03505,5.03408,5.03458,9000000.0
2008-01-29 14:00:00,5.03474,5.0352,5.03365,5.03431,7000000.0
2008-01-29 14:01:00,5.03493,5.03523,5.03401,5.03523,11000000.0
2008-01-29 14:02:00,5.03522,5.03565,5.03374,5.03486,19000000.0
2008-01-29 14:03:00,5.03524,5.03641,5.03436,5.03512,13000000.0
2008-01-29 14:04:00,5.03619,5.03633,5.03429,5.03622,22000000.0
2008-01-29 14:05:00,5.03688,5.03701,5.03494,5.03638,17000000.0
2008-01-29 14:06:00,5.0366,5.03713,5.03571,5.03581,11000000.0
2008-01-29 14:07:00,5.03702,5.03702,5.03558,5.03685,9000000.0
2008-01-29 14:08:00,5.03565,5.03601,5.03432,5.03493,11000000.0
2008-01-29 14:09:00,5.03608,5.03621,5.03421,5.03621,12000000.0
2008-01-29 14:10:00,5.03513,5.03594,5.03451,5.03494,13000000.0
2008-01-29 14:11:00,5.03598,5.0367,5.0345,5.03528,14000000.0
2008-01-29 14:12:00,5.03552,5.03596,5.03505,5.03557,11000000.0
2008-01-29 14:13:00,5.03538,5.03629,5.03489,5.03565,11000000.0
2008-01-29 14:14:00,5.0357,5.03632,5.03509,5.03572,7000000.0
2008-01-29 14:15:00,5.03498,5.03649,5.03492,5.03611,14000000.0
2008-01-29 14:16:00,5.03507,5.03675,5.03497,5.03628,13000000.0
2008-01-29 14:17:00,5.03648,5.03729,5.03561,5.03687,22000000.0
2008-01-29 14:18:00,5.03709,5.03709,5.03481,5.03481,15000000.0
2008-01-29 14:19:00,5.03644,5.03644,5.03493,5.03559,12000000.0
2008-01-29 14:20:00,5.03653,5.03653,5.03533,5.03598,7000000.0
2008-01-29 14:21:00,5.03604,5.03629,5.03465,5.03548,13000000.0
2008-01-29 14:22:00,5.03588,5.03609,5.03492,5.03609,8000000.0
2008-01-29 14:23:00,5.03528,5.03591,5.03483,5.03522,11000000.0
2008-01-29 14:24:00,5.036,5.03639,5.03475,5.03478,13000000.0
2008-01-29 14:25:00,5.03511,5.03591,5.03458,5.03458,15000000.0
2008-01-29 14:26:00,5.0357,5.03621,5.035,5.03621,8000000.0
2008-01-29 14:27:00,5.03521,5.03625,5.035,5.03625,10000000.0
2008-01-29 14:28:00,5.03513,5.03564,5.03441,5.03556,11000000.0
2008-01-29 14:29:00,5.0348,5.03636,5.03429,5.03636,21000000.0
2008-01-29 14:30:00,5.03432,5.03611,5.03427,5.03611,11000000.0
2008-01-29 14:31:00,5.03621,5.03637,5.03436,5.03606,17000000.0
2008-01-29 14:32:00,5.03611,5.03638,5.03477,5.03491,15000000.0
2008-01-29 14:33:00,5.03541,5.03585,5.03402,5.03472,8000000.0
2008-01-29 14:34:00,5.03495,5.03526,5.03438,5.03478,9000000.0
2008-01-29 14:35:00,5.03481,5.03481,5.03348,5.0336,11000000.0
2008-01-29 14:36:00,5.03503,5.03516,5.03314,5.03355,15000000.0
2008-01-29 14:37:00,5.03551,5.03551,5.03385,5.03492,8000000.0
2008-01-29 14:38:00,5.03424,5.03531,5.03424,5.03488,10000000.0
2008-01-29 14:39:00,5.03453,5.03533,5.03394,5.03454,19000000.0
2008-01-29 14:40:00,5.03511,5.03619,5.03459,5.03524,15000000.0
2008-01-29 14:41:00,5.03608,5.03608,5.03437,5.03588,15000000.0
2008-01-29 14:42:00,5.03565,5.03765,5.03565,5.03765,17000000.0
2008-01-29 14:43:00,5.03623,5.03726,5.03581,5.03683,15000000.0
2008-01-29 14:44:00,5.03614,5.03701,5.0354,5.03675,15000000.0
2008-01-29 14:45:00,5.03755,5.03789,5.03649,5.03754,9000000.0
2008-01-29 14:46:00,5.03727,5.03857,5.03674,5.03746,11000000.0
2008-01-29 14:47:00,5.03884,5.03885,5.03686,5.03738,12000000.0
2008-01-29 14:48:00,5.03692,5.03839,5.03614,5.03823,12000000.0
2008-01-29 14:49:00,5.03645,5.03873,5.03645,5.03757,12000000.0
2008-01-29 14:50:00,5.03759,5.03911,5.03723,5.03803,15000000.0
2008-01-29 14:51:00,5.03846,5.0386,5.0369,5.03763,10000000.0
2008-01-29 14:52:00,5.03698,5.03825,5.03671,5.03671,13000000.0
2008-01-29 14:53:00,5.03787,5.03824,5.03646,5.03824,13000000.0
2008-01-29 14:54:00,5.03644,5.0381,5.03644,5.03664,9000000.0
2008-01-29 14:55:00,5.03753,5.03894,5.03711,5.03894,16000000.0
2008-01-29 14:56:00,5.03774,5.03908,5.03729,5.03895,15000000.0
2008-01-29 14:57:00,5.03853,5.03934,5.03802,5.03802,15000000.0
2008-01-29 14:58:00,5.03911,5.03911,5.03722,5.03722,11000000.0
2008-01-29 14:59:00,5.03834,5.03941,5.03711,5.03941,14000000.0
2008-01-29 15:00:00,5.03859,5.03935,5.03796,5.03803,18000000.0
2008-01-29 15:01:00,5.03904,5.03939,5.03775,5.03916,12000000.0
2008-01-29 15:02:00,5.03871,5.03895,5.03784,5.03889,7000000.0
2008-01-29 15:03:00,5.03844,5.03871,5.03728,5.03844,18000000.0
2008-01-29 15:04:00,5.03667,5.0383,5.03654,5.03823,21000000.0
2008-01-29 15:05:00,5.03797,5.03857,5.03741,5.03767,13000000.0
2008-01-29 15:06:00,5.03851,5.03883,5.03729,5.03773,14000000.0
2008-01-29 15:07:00,5.03715,5.03845,5.03678,5.0372,22000000.0
2008-01-29 15:08:00,5.03903,5.03957,5.03813,5.03902,10000000.0
2008-01-29 15:09:00,5.03935,5.03956,5.03824,5.03908,9000000.0
2008-01-29 15:10:00,5.03959,5.03973,5.03802,5.03883,14000000.0
2008-01-29 15:11:00,5.03922,5.03941,5.0377,5.03822,12000000.0
2008-01-29 15:12:00,5.039,5.0391,5.0374,5.03772,13000000.0
2008-01-29 15:13:00,5.03891,5.03956,5.03818,5.03943,12000000.0
2008-01-29 15:14:00,5.0387,5.03944,5.03806,5.03806,10000000.0
2008-01-29 15:15:00,5.0389,5.03956,5.03771,5.03867,16000000.0
2008-01-29 15:16:00,5.03888,5.03964,5.0384,5.0384,15000000.0
2008-01-29 15:17:00,5.03846,5.03965,5.0384,5.03918,14000000.0
2008-01-29 15:18:00,5.03866,5.03955,5.03826,5.03882,12000000.0
2008-01-29 15:19:00,5.03944,5.03944,5.03828,5.03856,11000000.0
2008-01-29 15:20:00,5.0381,5.03944,5.03761,5.03944,14000000.0
2008-01-29 15:21:00,5.03911,5.0395,5.03723,5.03824,14000000.0
2008-01-29 15:22:00,5.039,5.03901,5.03755,5.03901,10000000.0
2008-01-29 15:23:00,5.03796,5.03871,5.03778,5.03815,11000000.0
2008-01-29 15:24:00,5.0381,5.03814,5.03686,5.03802,10000000.0
2008-01-29 15:25:00,5.03701,5.03885,5.03671,5.03885,16000000.0
2008-01-29 15:26:00,5.03842,5.03932,5.03806,5.03902,15000000.0
2008-01-29 15:27:00,5.03948,5.03953,5.03841,5.03929,10000000.0
2008-01-29 15:28:00,5.03908,5.03934,5.03842,5.03869,11000000.0
2008-01-29 15:29:00,5.03967,5.04006,5.03797,5.03928,19000000.0
2008-01-29 15:30:00,5.03892,5.04136,5.03875,5.04136,10000000.0
2008-01-29 15:31:00,5.04194,5.04194,5.03912,5.04138,14000000.0
2008-01-29 15:32:00,5.04063,5.04179,5.04023,5.04112,12000000.0
2008-01-29 15:33:00,5.04154,5.04198,5.04027,5.04105,20000000.0
2008-01-29 15:34:00,5.04154,5.04157,5.04,5.04156,12000000.0
2008-01-29 15:35:00,5.03952,5.04186,5.03952,5.04094,12000000.0
2008-01-29 15:36:00,5.03999,5.04142,5.03946,5.04142,10000000.0
2008-01-29 15:37:00,5.0402,5.04126,5.03983,5.04126,10000000.0
2008-01-29 15:38:00,5.041,5.04147,5.03967,5.0403,13000000.0
2008-01-29 15:39:00,5.04158,5.04158,5.03946,5.03946,7000000.0
2008-01-29 15:40:00,5.04039,5.04164,5.0398,5.04164,10000000.0
2008-01-29 15:41:00,5.04136,5.04368,5.04073,5.04368,9000000.0
2008-01-29 15:42:00,5.04243,5.04345,5.04137,5.04343,13000000.0
2008-01-29 15:43:00,5.0432,5.04396,5.04076,5.04076,16000000.0
2008-01-29 15:44:00,5.04349,5.04349,5.04103,5.04178,14000000.0
2008-01-29 15:45:00,5.0441,5.04428,5.0418,5.04311,15000000.0
2008-01-29 15:46:00,5.04251,5.04372,5.04115,5.04301,13000000.0
2008-01-29 15:47:00,5.042,5.04382,5.04134,5.04382,9000000.0
2008-01-29 15:48:00,5.04376,5.04376,5.041,5.04117,21000000.0
2008-01-29 15:49:00,5.04288,5.04345,5.04068,5.04169,23000000.0
2008-01-29 15:50:00,5.04174,5.04398,5.04134,5.04259,12000000.0
2008-01-29 15:51:00,5.04471,5.04471,5.04145,5.04247,19000000.0
2008-01-29 15:52:00,5.0427,5.04449,5.04265,5.04355,15000000.0
2008-01-29 15:53:00,5.04205,5.04387,5.04193,5.043,14000000.0
2008-01-29 15:54:00,5.04172,5.0437,5.04109,5.04245,15000000.0
2008-01-29 15:55:00,5.04151,5.04327,5.04133,5.04169,12000000.0
2008-01-29 15:56:00,5.04142,5.04362,5.04091,5.04215,18000000.0
2008-01-29 15:57:00,5.0414,5.04278,5.04068,5.04127,10000000.0
2008-01-29 15:58:00,5.04215,5.04362,5.04054,5.04266,22000000.0
2008-01-29 15:59:00,5.04171,5.04327,5.04039,5.04084,12000000.0
2008-01-29 16:00:00,5.04106,5.04297,5.04003,5.04114,12000000.0
2008-01-29 16:01:00,5.0411,5.04246,5.04078,5.04151,12000000.0
2008-01-29 16:02:00,5.04264,5.04373,5.04057,5.04082,13000000.0
2008-01-29 16:03:00,5.04233,5.04415,5.04087,5.04217,13000000.0
2008-01-29 16:04:00,5.04144,5.04406,5.04054,5.04165,11000000.0
2008-01-29 16:05:00,5.04252,5.04329,5.0401,5.04286,9000000.0
2008-01-29 16:06:00,5.04335,5.04339,5.03896,5.03896,14000000.0
2008-01-29 16:07:00,5.04234,5.04303,5.0397,5.04186,15000000.0
2008-01-29 16:08:00,5.04189,5.04272,5.04059,5.04059,15000000.0
2008-01-29 16:09:00,5.04214,5.04226,5.04031,5.04161,17000000.0
2008-01-29 16:10:00,5.04095,5.04176,5.04043,5.04043,14000000.0
2008-01-29 16:11:00,5.04134,5.04174,5.04024,5.04024,9000000.0
2008-01-29 16:12:00,5.04163,5.04163,5.04045,5.04161,15000000.0
2008-01-29 16:13:00,5.04103,5.04174,5.04035,5.04115,14000000.0
2008-01-29 16:14:00,5.04132,5.04185,5.04007,5.04107,12000000.0
2008-01-29 16:15:00,5.04114,5.04142,5.03958,5.04135,14000000.0
2008-01-29 16:16:00,5.04132,5.04176,5.04004,5.04105,13000000.0
2008-01-29 16:17:00,5.04002,5.04163,5.03973,5.04163,18000000.0
2008-01-29 16:18:00,5.042,5.04223,5.03955,5.04028,13000000.0
2008-01-29 16:19:00,5.04019,5.04159,5.03989,5.04137,8000000.0
2008-01-29 16:20:00,5.04109,5.04115,5.03993,5.041,13000000.0
2008-01-29 16:21:00,5.04144,5.04172,5.03958,5.04048,12000000.0
2008-01-29 16:22:00,5.04119,5.04178,5.04034,5.04178,11000000.0
2008-01-29 16:23:00,5.04116,5.04162,5.03982,5.04028,14000000.0
2008-01-29 16:24:00,5.04046,5.04222,5.04045,5.04217,15000000.0
2008-01-29 16:25:00,5.04194,5.04194,5.04017,5.04056,11000000.0
2008-01-29 16:26:00,5.04175,5.04195,5.04032,5.0408,8000000.0
2008-01-29 16:27:00,5.04092,5.04148,5.04044,5.04063,10000000.0
2008-01-29 16:28:00,5.04119,5.04143,5.0396,5.0398,15000000.0
2008-01-29 16:29:00,5.04127,5.04145,5.04,5.04,7000000.0
2008-01-29 16:30:00,5.04032,5.04186,5.04004,5.04186,16000000.0
2008-01-29 16:31:00,5.04095,5.04191,5.04006,5.0418,14000000.0
2008-01-29 16:32:00,5.0424,5.0424,5.04041,5.04069,7000000.0
2008-01-29 16:33:00,5.04155,5.04244,5.04105,5.0413,8000000.0
2008-01-29 16:34:00,5.04182,5.04279,5.04081,5.04081,8000000.0
2008-01-29 16:35:00,5.04159,5.04327,5.04095,5.04095,9000000.0
2008-01-29 16:36:00,5.04321,5.04465,5.04176,5.04399,13000000.0
2008-01-29 16:37:00,5.04456,5.04456,5.04148,5.04428,18000000.0
2008-01-29 16:38:00,5.04493,5.04493,5.04104,5.04378,18000000.0
2008-01-29 16:39:00,5.04213,5.04406,5.04097,5.04281,20000000.0
2008-01-29 16:40:00,5.04411,5.04411,5.04166,5.04213,13000000.0
2008-01-29 16:41:00,5.04157,5.04421,5.04088,5.04421,20000000.0
2008-01-29 16:42:00,5.04272,5.04396,5.04088,5.04369,18000000.0
2008-01-29 16:43:00,5.04356,5.04356,5.04099,5.041,15000000.0
2008-01-29 16:44:00,5.04186,5.04389,5.04169,5.04325,20000000.0
2008-01-29 16:45:00,5.04266,5.0437,5.04119,5.04243,13000000.0
2008-01-29 16:46:00,5.04257,5.0438,5.042,5.04271,15000000.0
2008-01-29 16:47:00,5.04398,5.04414,5.0418,5.0418,8000000.0
2008-01-29 16:48:00,5.04319,5.04396,5.04263,5.04263,11000000.0
2008-01-29 16:49:00,5.04331,5.04417,5.04278,5.04323,12000000.0
2008-01-29 16:50:00,5.04408,5.04446,5.04249,5.04441,15000000.0
2008-01-29 16:51:00,5.04376,5.04489,5.04334,5.04472,18000000.0
2008-01-29 16:52:00,5.04411,5.04448,5.04318,5.04363,14000000.0
2008-01-29 16:53:00,5.04484,5.04497,5.04295,5.04295,8000000.0
2008-01-29 16:54:00,5.04543,5.04543,5.04345,5.04349,11000000.0
2008-01-29 16:55:00,5.04415,5.04515,5.04366,5.0441,12000000.0
2008-01-29 16:56:00,5.04439,5.04454,5.04316,5.04454,10000000.0
2008-01-29 16:57:00,5.04425,5.04433,5.0429,5.04433,8000000.0
2008-01-29 16:58:00,5.04428,5.0444,5.04251,5.04251,9000000.0
2008-01-29 16:59:00,5.04381,5.04381,5.04128,5.0425,13000000.0
2008-01-29 17:00:00,5.04015,5.0431,5.04007,5.04097,11000000.0
2008-01-29 17:01:00,5.04192,5.04337,5.04051,5.04051,12000000.0
2008-01-29 17:02:00,5.04113,5.04293,5.04113,5.04293,10000000.0
2008-01-29 17:03:00,5.04229,5.04307,5.04131,5.04307,16000000.0
2008-01-29 17:04:00,5.04233,5.04362,5.04163,5.04362,13000000.0
2008-01-29 17:05:00,5.0439,5.04465,5.04305,5.04409,16000000.0
2008-01-29 17:06:00,5.04403,5.04403,5.04254,5.04314,12000000.0
2008-01-29 17:07:00,5.04312,5.04419,5.04282,5.04419,8000000.0
2008-01-29 17:08:00,5.04509,5.04722,5.04407,5.04619,21000000.0
2008-01-29 17:09:00,5.04582,5.0477,5.04472,5.04608,16000000.0
2008-01-29 17:10:00,5.04756,5.04756,5.04547,5.046,11000000.0
2008-01-29 17:11:00,5.04639,5.04692,5.04535,5.04655,11000000.0
2008-01-29 17:12:00,5.04669,5.04828,5.04518,5.04828,9000000.0
2008-01-29 17:13:00,5.04854,5.04902,5.0456,5.04662,9000000.0
2008-01-29 17:14:00,5.04809,5.04814,5.04554,5.04814,17000000.0
2008-01-29 17:15:00,5.0488,5.0488,5.0452,5.04818,11000000.0
2008-01-29 17:16:00,5.04631,5.04953,5.04449,5.04922,15000000.0
2008-01-29 17:17:00,5.05093,5.05093,5.04443,5.04561,13000000.0
2008-01-29 17:18:00,5.04991,5.04991,5.04251,5.04251,15000000.0
2008-01-29 17:19:00,5.04746,5.04848,5.04346,5.04666,17000000.0
2008-01-29 17:20:00,5.04687,5.04709,5.04285,5.04673,12000000.0
2008-01-29 17:21:00,5.04488,5.04618,5.04387,5.04547,7000000.0
2008-01-29 17:22:00,5.04652,5.04652,5.04307,5.04613,14000000.0
2008-01-29 17:23:00,5.04327,5.04694,5.04246,5.04281,13000000.0
2008-01-29 17:24:00,5.04437,5.04584,5.04301,5.04445,9000000.0
2008-01-29 17:25:00,5.04571,5.0458,5.04327,5.0458,11000000.0
2008-01-29 17:26:00,5.0451,5.04656,5.04317,5.04515,16000000.0
2008-01-29 17:27:00,5.04498,5.04532,5.04335,5.04438,9000000.0
2008-01-29 17:28:00,5.04341,5.04373,5.04116,5.04198,15000000.0
2008-01-29 17:29:00,5.04234,5.04289,5.04098,5.04289,11000000.0
2008-01-29 17:30:00,5.04121,5.04374,5.04121,5.04239,19000000.0
2008-01-29 17:31:00,5.04161,5.04272,5.04006,5.04058,11000000.0
2008-01-29 17:32:00,5.04167,5.04255,5.03966,5.04074,9000000.0
2008-01-29 17:33:00,5.04152,5.0424,5.04001,5.04118,10000000.0
2008-01-29 17:34:00,5.04411,5.04411,5.04057,5.04057,14000000.0
2008-01-29 17:35:00,5.04225,5.04647,5.04107,5.04267,13000000.0
2008-01-29 17:36:00,5.0437,5.04492,5.04148,5.04148,11000000.0
2008-01-29 17:37:00,5.0433,5.04649,5.04253,5.04649,15000000.0
2008-01-29 17:38:00,5.04539,5.04579,5.04202,5.04579,17000000.0
2008-01-29 17:39:00,5.0466,5.04682,5.04178,5.04178,8000000.0
2008-01-29 17:40:00,5.043,5.04734,5.04177,5.04392,12000000.0
2008-01-29 17:41:00,5.04306,5.04691,5.04298,5.04298,21000000.0
2008-01-29 17:42:00,5.04137,5.047,5.04137,5.04619,13000000.0
2008-01-29 17:43:00,5.04108,5.04587,5.04101,5.04244,11000000.0
2008-01-29 17:44:00,5.04214,5.04731,5.04189,5.04189,19000000.0
2008-01-29 17:45:00,5.04247,5.04817,5.04202,5.0426,10000000.0
2008-01-29 17:46:00,5.04919,5.04931,5.04231,5.04231,13000000.0
2008-01-29 17:47:00,5.04787,5.04787,5.04294,5.04294,9000000.0
2008-01-29 17:48:00,5.04703,5.04744,5.04162,5.04321,14000000.0
2008-01-29 17:49:00,5.04767,5.0481,5.04056,5.04585,14000000.0
2008-01-29 17:50:00,5.04304,5.04734,5.04304,5.044,17000000.0
2008-01-29 17:51:00,5.04723,5.04723,5.0426,5.0426,13000000.0
2008-01-29 17:52:00,5.04543,5.04618,5.04317,5.04402,24000000.0
2008-01-29 17:53:00,5.04412,5.04597,5.04293,5.04342,16000000.0
2008-01-29 17:54:00,5.04397,5.04702,5.04224,5.04224,16000000.0
2008-01-29 17:55:00,5.043,5.0457,5.04241,5.04264,13000000.0
2008-01-29 17:56:00,5.04225,5.04556,5.04106,5.04106,15000000.0
2008-01-29 17:57:00,5.04149,5.04436,5.04091,5.04091,10000000.0
2008-01-29 17:58:00,5.04031,5.04492,5.03959,5.04492,15000000.0
2008-01-29 17:59:00,5.04473,5.04473,5.04057,5.04136,13000000.0
2008-01-29 18:00:00,5.04323,5.04323,5.04006,5.04006,7000000.0
2008-01-29 18:01:00,5.04043,5.04225,5.03964,5.04192,18000000.0
2008-01-29 18:02:00,5.04191,5.04191,5.03916,5.03916,17000000.0
2008-01-29 18:03:00,5.04154,5.04241,5.03943,5.03943,16000000.0
2008-01-29 18:04:00,5.03992,5.03992,5.03811,5.03851,14000000.0
2008-01-29 18:05:00,5.03903,5.03997,5.03751,5.03899,13000000.0
2008-01-29 18:06:00,5.03971,5.04039,5.03894,5.04039,18000000.0
2008-01-29 18:07:00,5.03977,5.04158,5.03977,5.04158,12000000.0
2008-01-29 18:08:00,5.04085,5.04109,5.03883,5.04027,18000000.0
2008-01-29 18:09:00,5.04155,5.04226,5.04028,5.04226,12000000.0
2008-01-29 18:10:00,5.04126,5.04228,5.0398,5.04228,13000000.0
2008-01-29 18:11:00,5.0425,5.0425,5.04029,5.04124,10000000.0
2008-01-29 18:12:00,5.04036,5.04182,5.03997,5.04123,11000000.0
2008-01-29 18:13:00,5.03985,5.04155,5.03928,5.04116,14000000.0
2008-01-29 18:14:00,5.04198,5.04198,5.03928,5.03932,10000000.0
2008-01-29 18:15:00,5.0416,5.04219,5.04009,5.04219,10000000.0
2008-01-29 18:16:00,5.04255,5.04255,5.03953,5.04174,9000000.0
2008-01-29 18:17:00,5.04056,5.04167,5.03905,5.03975,18000000.0
2008-01-29 18:18:00,5.04085,5.04134,5.03885,5.03964,14000000.0
2008-01-29 18:19:00,5.04092,5.04172,5.03887,5.03913,10000000.0
2008-01-29 18:20:00,5.04105,5.04157,5.03783,5.03969,15000000.0
2008-01-29 18:21:00,5.03966,5.04171,5.03797,5.03855,18000000.0
2008-01-29 18:22:00,5.03845,5.04196,5.03845,5.04129,14000000.0
2008-01-29 18:23:00,5.04002,5.04142,5.03867,5.03969,7000000.0
2008-01-29 18:24:00,5.04277,5.04277,5.03915,5.03915,9000000.0
2008-01-29 18:25:00,5.0416,5.0426,5.03973,5.04088,13000000.0
2008-01-29 18:26:00,5.04016,5.04174,5.03892,5.04038,16000000.0
2008-01-29 18:27:00,5.03927,5.04278,5.03927,5.04007,14000000.0
2008-01-29 18:28:00,5.04086,5.04286,5.03952,5.04094,13000000.0
2008-01-29 18:29:00,5.04363,5.04381,5.04111,5.04167,11000000.0
2008-01-29 18:30:00,5.03905,5.0421,5.03905,5.0421,16000000.0
2008-01-29 18:31:00,5.04125,5.0419,5.04003,5.04091,12000000.0
2008-01-29 18:32:00,5.04146,5.04174,5.04062,5.04123,11000000.0
2008-01-29 18:33:00,5.04119,5.04191,5.04038,5.04115,13000000.0
2008-01-29 18:34:00,5.04028,5.04143,5.03977,5.04143,13000000.0
2008-01-29 18:35:00,5.04018,5.04158,5.04018,5.04087,18000000.0
2008-01-29 18:36:00,5.04169,5.04185,5.04061,5.04061,18000000.0
2008-01-29 18:37:00,5.04063,5.04141,5.03971,5.04141,18000000.0
2008-01-29 18:38:00,5.04107,5.04133,5.0398,5.04079,11000000.0
2008-01-29 18:39:00,5.03947,5.04183,5.03947,5.04124,11000000.0
2008-01-29 18:40:00,5.04146,5.04161,5.03955,5.03955,14000000.0
2008-01-29 18:41:00,5.04002,5.04164,5.04002,5.04066,16000000.0
2008-01-29 18:42:00,5.04074,5.0416,5.04004,5.0416,14000000.0
2008-01-29 18:43:00,5.04021,5.04162,5.04014,5.04162,10000000.0
2008-01-29 18:44:00,5.04072,5.04182,5.04069,5.0418,13000000.0
2008-01-29 18:45:00,5.04001,5.04118,5.03975,5.04054,13000000.0
2008-01-29 18:46:00,5.04126,5.04178,5.04016,5.04055,12000000.0
2008-01-29 18:47:00,5.04151,5.04264,5.04041,5.04255,14000000.0
2008-01-29 18:48:00,5.0407,5.04166,5.04039,5.04166,15000000.0
2008-01-29 18:49:00,5.04128,5.04176,5.03982,5.04163,12000000.0
2008-01-29 18:50:00,5.0392,5.04065,5.0392,5.04065,9000000.0
2008-01-29 18:51:00,5.03913,5.04132,5.039,5.04123,17000000.0
2008-01-29 18:52:00,5.03861,5.0407,5.03861,5.03932,9000000.0
2008-01-29 18:53:00,5.0396,5.04108,5.03871,5.03871,14000000.0
2008-01-29 18:54:00,5.0392,5.04136,5.03919,5.03948,14000000.0
2008-01-29 18:55:00,5.04109,5.04157,5.03998,5.04082,10000000.0
2008-01-29 18:56:00,5.03954,5.04182,5.03908,5.04182,16000000.0
2008-01-29 18:57:00,5.04001,5.04145,5.04001,5.04003,17000000.0
2008-01-29 18:58:00,5.04057,5.04131,5.03972,5.04061,14000000.0
2008-01-29 18:59:00,5.04122,5.04183,5.04041,5.04127,14000000.0
2008-01-29 19:00:00,5.04103,5.04167,5.04043,5.04114,15000000.0
2008-01-29 19:01:00,5.04146,5.04147,5.03973,5.04147,15000000.0
2008-01-29 19:02:00,5.04155,5.04217,5.04045,5.04045,14000000.0
2008-01-29 19:03:00,5.04091,5.04165,5.04032,5.04165,14000000.0
2008-01-29 19:04:00,5.04155,5.04155,5.03988,5.04016,12000000.0
2008-01-29 19:05:00,5.04112,5.04127,5.03978,5.04125,15000000.0
2008-01-29 19:06:00,5.03971,5.04161,5.03949,5.04094,16000000.0
2008-01-29 19:07:00,5.04258,5.04272,5.04019,5.04121,20000000.0
2008-01-29 19:08:00,5.04124,5.04166,5.04023,5.04166,8000000.0
2008-01-29 19:09:00,5.04156,5.04156,5.0399,5.04143,17000000.0
2008-01-29 19:10:00,5.04154,5.04175,5.03993,5.04175,9000000.0
2008-01-29 19:11:00,5.04161,5.04225,5.03993,5.04076,16000000.0
2008-01-29 19:12:00,5.04122,5.04152,5.04003,5.04129,13000000.0
2008-01-29 19:13:00,5.04024,5.04098,5.04024,5.04047,10000000.0
2008-01-29 19:14:00,5.04063,5.04157,5.04024,5.04033,20000000.0
2008-01-29 19:15:00,5.04136,5.04136,5.03988,5.04073,12000000.0
2008-01-29 19:16:00,5.04117,5.04178,5.04091,5.04123,8000000.0
2008-01-29 19:17:00,5.04096,5.04169,5.04025,5.04102,18000000.0
2008-01-29 19:18:00,5.0396,5.04142,5.0396,5.04142,11000000.0
2008-01-29 19:19:00,5.04096,5.04157,5.03963,5.04157,12000000.0
2008-01-29 19:20:00,5.03988,5.04178,5.03963,5.04178,14000000.0
2008-01-29 19:21:00,5.04027,5.04189,5.04016,5.04125,13000000.0
2008-01-29 19:22:00,5.04096,5.04143,5.0392,5.04107,12000000.0
2008-01-29 19:23:00,5.04034,5.04154,5.03996,5.04032,14000000.0
2008-01-29 19:24:00,5.04023,5.04163,5.04023,5.04063,19000000.0
2008-01-29 19:25:00,5.03977,5.04074,5.03939,5.04074,8000000.0
2008-01-29 19:26:00,5.04053,5.04158,5.03989,5.04158,7000000.0
2008-01-29 19:27:00,5.04126,5.0414,5.03983,5.04117,20000000.0
2008-01-29 19:28:00,5.0408,5.0418,5.04024,5.04085,17000000.0
2008-01-29 19:29:00,5.0398,5.04144,5.0398,5.04032,10000000.0
2008-01-29 19:30:00,5.04116,5.04117,5.03948,5.04092,15000000.0
2008-01-29 19:31:00,5.04099,5.041,5.0403,5.04067,11000000.0
2008-01-29 19:32:00,5.03973,5.04095,5.03962,5.04095,9000000.0
2008-01-29 19:33:00,5.03931,5.04092,5.03931,5.04088,14000000.0
2008-01-29 19:34:00,5.04081,5.0414,5.03954,5.04121,17000000.0
2008-01-29 19:35:00,5.0413,5.0413,5.03997,5.03997,8000000.0
2008-01-29 19:36:00,5.03981,5.04093,5.03946,5.03983,15000000.0
2008-01-29 19:37:00,5.04076,5.04076,5.03979,5.04011,8000000.0
2008-01-29 19:38:00,5.04063,5.04063,5.03886,5.03975,15000000.0
2008-01-29 19:39:00,5.0405,5.04059,5.03941,5.04038,17000000.0
2008-01-29 19:40:00,5.04014,5.0406,5.03866,5.03896,16000000.0
2008-01-29 19:41:00,5.03946,5.03946,5.03839,5.03942,11000000.0
2008-01-29 19:42:00,5.03986,5.04013,5.03857,5.03907,15000000.0
2008-01-29 19:43:00,5.0397,5.03971,5.0385,5.0395,14000000.0
2008-01-29 19:44:00,5.03868,5.03985,5.03868,5.03924,14000000.0
2008-01-29 19:45:00,5.03866,5.03996,5.03831,5.03903,15000000.0
2008-01-29 19:46:00,5.03825,5.03955,5.03824,5.03943,15000000.0
2008-01-29 19:47:00,5.03942,5.03959,5.03827,5.03903,16000000.0
2008-01-29 19:48:00,5.03913,5.03978,5.03847,5.03955,16000000.0
2008-01-29 19:49:00,5.03834,5.0391,5.03824,5.03865,8000000.0
2008-01-29 19:50:00,5.03944,5.03944,5.03832,5.03877,9000000.0
2008-01-29 19:51:00,5.03905,5.03963,5.03849,5.03958,19000000.0
2008-01-29 19:52:00,5.03784,5.03988,5.03784,5.03988,11000000.0
2008-01-29 19:53:00,5.03907,5.03937,5.03832,5.03832,14000000.0
2008-01-29 19:54:00,5.03848,5.03932,5.03792,5.03792,18000000.0
2008-01-29 19:55:00,5.03876,5.03955,5.03838,5.03932,13000000.0
2008-01-29 19:56:00,5.03875,5.03938,5.03788,5.03788,10000000.0
2008-01-29 19:57:00,5.03886,5.0393,5.03779,5.03779,16000000.0
2008-01-29 19:58:00,5.03961,5.03961,5.03799,5.03944,15000000.0
2008-01-29 19:59:00,5.03938,5.03938,5.03803,5.03899,14000000.0
2008-01-29 20:00:00,5.03892,5.03907,5.03794,5.03794,11000000.0
2008-01-29 20:01:00,5.03862,5.03941,5.03789,5.0393,24000000.0
2008-01-29 20:02:00,5.03954,5.03954,5.03828,5.03856,11000000.0
2008-01-29 20:03:00,5.03964,5.03964,5.03831,5.03951,11000000.0
2008-01-29 20:04:00,5.03867,5.03964,5.03819,5.03964,10000000.0
2008-01-29 20:05:00,5.03984,5.03984,5.03779,5.03868,17000000.0
2008-01-29 20:06:00,5.03874,5.03941,5.03813,5.03941,10000000.0
2008-01-29 20:07:00,5.03848,5.03949,5.03829,5.03894,14000000.0
2008-01-29 20:08:00,5.03864,5.03949,5.03845,5.03926,13000000.0
2008-01-29 20:09:00,5.0389,5.03954,5.03836,5.03954,11000000.0
2008-01-29 20:10:00,5.03938,5.03956,5.03818,5.03954,11000000.0
2008-01-29 20:11:00,5.0389,5.03982,5.03875,5.03978,9000000.0
2008-01-29 20:12:00,5.03819,5.03964,5.03818,5.03964,16000000.0
2008-01-29 20:13:00,5.03993,5.03993,5.03844,5.03844,11000000.0
2008-01-29 20:14:00,5.03914,5.03987,5.03836,5.03892,19000000.0
2008-01-29 20:15:00,5.03853,5.04,5.0383,5.03897,13000000.0
2008-01-29 20:16:00,5.03974,5.0398,5.0383,5.03974,15000000.0
2008-01-29 20:17:00,5.03937,5.03973,5.03869,5.03875,8000000.0
2008-01-29 20:18:00,5.03829,5.03996,5.03829,5.03897,14000000.0
2008-01-29 20:19:00,5.03934,5.03959,5.03835,5.03835,14000000.0
2008-01-29 20:20:00,5.03979,5.03992,5.03873,5.03903,12000000.0
2008-01-29 20:21:00,5.03886,5.03953,5.03753,5.03753,9000000.0
2008-01-29 20:22:00,5.03789,5.03954,5.03789,5.03857,17000000.0
2008-01-29 20:23:00,5.03814,5.03967,5.03814,5.03967,11000000.0
2008-01-29 20:24:00,5.03926,5.0397,5.03876,5.03904,16000000.0
2008-01-29 20:25:00,5.03943,5.03976,5.03853,5.03891,11000000.0
2008-01-29 20:26:00,5.03925,5.03963,5.0386,5.0386,8000000.0
2008-01-29 20:27:00,5.03935,5.03949,5.03818,5.03913,13000000.0
2008-01-29 20:28:00,5.03881,5.03924,5.03759,5.03891,15000000.0
2008-01-29 20:29:00,5.03869,5.03916,5.03792,5.03914,16000000.0
2008-01-29 20:30:00,5.03876,5.03905,5.03817,5.03905,8000000.0
2008-01-29 20:31:00,5.03918,5.03953,5.03781,5.03952,18000000.0
2008-01-29 20:32:00,5.03845,5.03893,5.03808,5.03841,7000000.0
2008-01-29 20:33:00,5.03876,5.03927,5.03745,5.03786,13000000.0
2008-01-29 20:34:00,5.03896,5.03896,5.0382,5.03823,13000000.0
2008-01-29 20:35:00,5.03682,5.03707,5.03676,5.03707,9000000.0
2008-01-29 20:36:00,5.03752,5.03862,5.03748,5.03823,17000000.0
2008-01-29 20:37:00,5.03923,5.03935,5.03759,5.03759,14000000.0
2008-01-29 20:38:00,5.03812,5.03908,5.03754,5.03843,16000000.0
2008-01-29 20:39:00,5.03817,5.03895,5.03782,5.03872,14000000.0
2008-01-29 20:40:00,5.03888,5.03923,5.038,5.03831,17000000.0
2008-01-29 20:41:00,5.03856,5.03856,5.03745,5.03797,16000000.0
2008-01-29 20:42:00,5.03709,5.03847,5.03699,5.03781,22000000.0
2008-01-29 20:43:00,5.03806,5.0388,5.03761,5.0388,18000000.0
2008-01-29 20:44:00,5.03817,5.03826,5.0375,5.0375,16000000.0
2008-01-29 20:45:00,5.03733,5.03842,5.03691,5.03691,8000000.0
2008-01-29 20:46:00,5.03789,5.03882,5.03699,5.03882,19000000.0
2008-01-29 20:47:00,5.03792,5.03853,5.03731,5.03853,12000000.0
2008-01-29 20:48:00,5.03691,5.03794,5.03681,5.03757,9000000.0
2008-01-29 20:49:00,5.03853,5.03853,5.0369,5.03762,19000000.0
2008-01-29 20:50:00,5.03773,5.03813,5.03676,5.03794,15000000.0
2008-01-29 20:51:00,5.03771,5.03857,5.03744,5.03857,9000000.0
2008-01-29 20:52:00,5.03789,5.03819,5.0371,5.03769,11000000.0
2008-01-29 20:53:00,5.03859,5.03864,5.03742,5.03864,15000000.0
2008-01-29 20:54:00,5.0373,5.03796,5.03718,5.0375,12000000.0
2008-01-29 20:55:00,5.03794,5.03794,5.03649,5.03773,18000000.0
2008-01-29 20:56:00,5.0375,5.03794,5.03635,5.0375,12000000.0
2008-01-29 20:57:00,5.03586,5.03774,5.03586,5.03723,13000000.0
2008-01-29 20:58:00,5.03742,5.03782,5.03657,5.03768,11000000.0
2008-01-29 20:59:00,5.03769,5.03816,5.03705,5.03805,11000000.0
2008-01-29 21:00:00,5.03835,5.03835,5.0368,5.03777,17000000.0
2008-01-29 21:01:00,5.03813,5.03828,5.03667,5.03787,10000000.0
2008-01-29 21:02:00,5.03742,5.03784,5.03687,5.03784,8000000.0
2008-01-29 21:03:00,5.03651,5.03763,5.03639,5.03763,19000000.0
2008-01-29 21:04:00,5.03708,5.03802,5.03648,5.03674,18000000.0
2008-01-29 21:05:00,5.03705,5.0378,5.03614,5.03614,14000000.0
2008-01-29 21:06:00,5.03788,5.03812,5.03663,5.03685,12000000.0
2008-01-29 21:07:00,5.03671,5.03716,5.03635,5.03646,10000000.0
2008-01-29 21:08:00,5.03803,5.03803,5.03618,5.03691,14000000.0
2008-01-29 21:09:00,5.03803,5.0381,5.03642,5.03741,16000000.0
2008-01-29 21:10:00,5.03765,5.03791,5.03604,5.0378,15000000.0
2008-01-29 21:11:00,5.03673,5.03684,5.03575,5.03575,13000000.0
2008-01-29 21:12:00,5.03735,5.03748,5.03673,5.03698,10000000.0
2008-01-29 21:13:00,5.03662,5.03783,5.03582,5.03582,14000000.0
2008-01-29 21:14:00,5.03629,5.03704,5.03629,5.03632,10000000.0
2008-01-29 21:15:00,5.03794,5.03794,5.03636,5.03687,15000000.0
2008-01-29 21:16:00,5.03758,5.03758,5.03578,5.03728,11000000.0
2008-01-29 21:17:00,5.03631,5.03735,5.03612,5.0363,13000000.0
2008-01-29 21:18:00,5.03707,5.03716,5.03618,5.03687,17000000.0
2008-01-29 21:19:00,5.0367,5.03713,5.0363,5.03675,12000000.0
2008-01-29 21:20:00,5.03665,5.03756,5.03643,5.03643,14000000.0
2008-01-29 21:21:00,5.03665,5.03697,5.03656,5.03697,11000000.0
2008-01-29 21:22:00,5.03784,5.03784,5.03616,5.03652,9000000.0
2008-01-29 21:23:00,5.03663,5.03707,5.03607,5.0361,7000000.0
2008-01-29 21:24:00,5.03667,5.03691,5.03666,5.03672,11000000.0
2008-01-29 21:25:00,5.03686,5.03742,5.03611,5.03611,7000000.0
2008-01-29 21:26:00,5.03793,5.03793,5.03646,5.03739,13000000.0
2008-01-29 21:27:00,5.0364,5.03741,5.0364,5.03721,11000000.0
2008-01-29 21:28:00,5.03725,5.03775,5.03663,5.0368,15000000.0
2008-01-29 21:29:00,5.03791,5.03809,5.03785,5.03786,12000000.0
2008-01-29 21:30:00,5.0374,5.03749,5.03637,5.03662,10000000.0
2008-01-29 21:31:00,5.03706,5.03762,5.03638,5.03638,10000000.0
2008-01-29 21:32:00,5.03692,5.03756,5.03657,5.03701,12000000.0
2008-01-29 21:33:00,5.03768,5.03776,5.03649,5.03649,19000000.0
2008-01-29 21:34:00,5.03687,5.03761,5.0362,5.03761,8000000.0
2008-01-29 21:35:00,5.038,5.03858,5.03681,5.03822,20000000.0
2008-01-29 21:36:00,5.03744,5.03834,5.03731,5.03813,19000000.0
2008-01-29 21:37:00,5.03789,5.03816,5.03665,5.03724,19000000.0
2008-01-29 21:38:00,5.03733,5.03837,5.03676,5.03837,13000000.0
2008-01-29 21:39:00,5.03738,5.03878,5.03738,5.03872,17000000.0
2008-01-29 21:40:00,5.0385,5.0385,5.03769,5.03809,7000000.0
2008-01-29 21:41:00,5.0377,5.0379,5.03691,5.0379,11000000.0
2008-01-29 21:42:00,5.03772,5.03798,5.03683,5.03791,18000000.0
2008-01-29 21:43:00,5.03761,5.03847,5.03704,5.03838,13000000.0
2008-01-29 21:44:00,5.03664,5.03851,5.03664,5.03735,16000000.0
2008-01-29 21:45:00,5.03831,5.03847,5.03713,5.03725,11000000.0
2008-01-29 21:46:00,5.03785,5.03824,5.03724,5.03787,13000000.0
2008-01-29 21:47:00,5.0387,5.03885,5.03747,5.03782,13000000.0
2008-01-29 21:48:00,5.0377,5.03797,5.03619,5.03719,17000000.0
2008-01-29 21:49:00,5.03837,5.03847,5.03665,5.03665,8000000.0
2008-01-29 21:50:00,5.0368,5.03823,5.0368,5.03735,11000000.0
2008-01-29 21:51:00,5.03765,5.03829,5.03702,5.03829,13000000.0
2008-01-29 21:52:00,5.03756,5.03772,5.0362,5.0362,13000000.0
2008-01-29 21:53:00,5.03641,5.03774,5.03611,5.0366,14000000.0
2008-01-29 21:54:00,5.03697,5.03778,5.03658,5.03778,11000000.0
2008-01-29 21:55:00,5.03712,5.03809,5.03673,5.03687,17000000.0
2008-01-29 21:56:00,5.03765,5.03833,5.03686,5.03686,12000000.0
2008-01-29 21:57:00,5.03817,5.03817,5.03642,5.03787,16000000.0
2008-01-29 21:58:00,5.03742,5.03749,5.03651,5.03651,9000000.0
2008-01-29 21:59:00,5.03729,5.03761,5.03604,5.03755,18000000.0
2008-01-29 22:00:00,5.03746,5.03772,5.03619,5.03641,13000000.0
2008-01-29 22:01:00,5.03775,5.03795,5.03665,5.03772,11000000.0
2008-01-29 22:02:00,5.03763,5.03763,5.03589,5.03732,17000000.0
2008-01-29 22:03:00,5.03749,5.03749,5.03617,5.03617,23000000.0
2008-01-29 22:04:00,5.03741,5.03775,5.03623,5.03775,15000000.0
2008-01-29 22:05:00,5.0368,5.03747,5.03627,5.03747,14000000.0
2008-01-29 22:06:00,5.0371,5.03774,5.03632,5.03684,15000000.0
2008-01-29 22:07:00,5.03686,5.03789,5.03662,5.03789,9000000.0
2008-01-29 22:08:00,5.03783,5.03783,5.03622,5.03646,18000000.0
2008-01-29 22:09:00,5.03765,5.03765,5.03649,5.03727,11000000.0
2008-01-29 22:10:00,5.03682,5.03758,5.03647,5.03758,7000000.0
2008-01-29 22:11:00,5.03618,5.03625,5.03605,5.03625,8000000.0
2008-01-29 22:12:00,5.03759,5.03789,5.03678,5.03753,16000000.0
2008-01-29 22:13:00,5.03791,5.03793,5.03662,5.03793,24000000.0
2008-01-29 22:14:00,5.03823,5.03823,5.03681,5.03775,9000000.0
2008-01-29 22:15:00,5.03624,5.03778,5.03624,5.03709,10000000.0
2008-01-29 22:16:00,5.03746,5.03848,5.03725,5.03761,13000000.0
2008-01-29 22:17:00,5.03776,5.03831,5.03662,5.03732,20000000.0
2008-01-29 22:18:00,5.03785,5.03811,5.03663,5.03781,11000000.0
2008-01-29 22:19:00,5.03691,5.0378,5.03601,5.03601,15000000.0
2008-01-29 22:20:00,5.03785,5.03785,5.03658,5.03721,16000000.0
2008-01-29 22:21:00,5.03673,5.03778,5.03606,5.03737,12000000.0
2008-01-29 22:22:00,5.03767,5.03787,5.03616,5.0371,14000000.0
2008-01-29 22:23:00,5.03674,5.03743,5.03646,5.03743,11000000.0
2008-01-29 22:24:00,5.03801,5.03801,5.03631,5.03674,16000000.0
2008-01-29 22:25:00,5.03666,5.03751,5.03603,5.03603,14000000.0
2008-01-29 22:26:00,5.03654,5.03769,5.03654,5.03769,10000000.0
2008-01-29 22:27:00,5.03712,5.0374,5.03633,5.03673,14000000.0
2008-01-29 22:28:00,5.03714,5.03732,5.03603,5.03603,12000000.0
2008-01-29 22:29:00,5.03793,5.03793,5.03597,5.03597,13000000.0
2008-01-29 22:30:00,5.03701,5.03745,5.03632,5.0369,8000000.0
2008-01-29 22:31:00,5.03768,5.03768,5.03618,5.03623,11000000.0
2008-01-29 22:32:00,5.03694,5.0375,5.0359,5.03624,20000000.0
2008-01-29 22:33:00,5.03647,5.03706,5.03593,5.03662,11000000.0
2008-01-29 22:34:00,5.03641,5.03724,5.03615,5.03679,10000000.0
2008-01-29 22:35:00,5.03659,5.03732,5.03614,5.03732,13000000.0
2008-01-29 22:36:00,5.03737,5.03737,5.03602,5.03602,9000000.0
2008-01-29 22:37:00,5.03757,5.03764,5.03743,5.03758,13000000.0
2008-01-29 22:38:00,5.03778,5.03778,5.03608,5.03608,9000000.0
2008-01-29 22:39:00,5.03726,5.03767,5.03583,5.03611,12000000.0
2008-01-29 22:40:00,5.03667,5.03718,5.03614,5.03635,9000000.0
2008-01-29 22:41:00,5.03737,5.03739,5.03675,5.03739,14000000.0
2008-01-29 22:42:00,5.03677,5.03777,5.03633,5.03681,13000000.0
2008-01-29 22:43:00,5.03708,5.03772,5.03609,5.03617,12000000.0
2008-01-29 22:44:00,5.03619,5.03631,5.03601,5.03625,15000000.0
2008-01-29 22:45:00,5.0376,5.03778,5.03662,5.03698,13000000.0
2008-01-29 22:46:00,5.03687,5.0375,5.03608,5.03662,14000000.0
2008-01-29 22:47:00,5.03645,5.03775,5.0362,5.03678,15000000.0
2008-01-29 22:48:00,5.03822,5.03822,5.03666,5.03675,13000000.0
2008-01-29 22:49:00,5.03658,5.03786,5.03599,5.03737,13000000.0
2008-01-29 22:50:00,5.03707,5.03815,5.03666,5.03666,15000000.0
2008-01-29 22:51:00,5.03798,5.0384,5.03715,5.03715,14000000.0
2008-01-29 22:52:00,5.03776,5.03807,5.03701,5.03705,9000000.0
2008-01-29 22:53:00,5.03796,5.03846,5.03642,5.03846,15000000.0
2008-01-29 22:54:00,5.03783,5.03783,5.03658,5.03658,17000000.0
2008-01-29 22:55:00,5.03812,5.03812,5.03708,5.03708,16000000.0
2008-01-29 22:56:00,5.0372,5.03824,5.03713,5.0378,13000000.0
2008-01-29 22:57:00,5.03825,5.03833,5.03712,5.03833,8000000.0
2008-01-29 22:58:00,5.03749,5.03814,5.03704,5.03777,8000000.0
2008-01-29 22:59:00,5.03697,5.03869,5.03697,5.03766,19000000.0
2008-01-29 23:00:00,5.03735,5.03838,5.03685,5.03788,10000000.0
2008-01-29 23:01:00,5.03745,5.0376,5.03697,5.03703,7000000.0
2008-01-29 23:02:00,5.03609,5.03647,5.03609,5.03635,15000000.0
2008-01-29 23:03:00,5.03822,5.03841,5.03685,5.03753,17000000.0
2008-01-29 23:04:00,5.03797,5.0385,5.03689,5.03847,19000000.0
2008-01-29 23:05:00,5.03825,5.03847,5.03749,5.0379,9000000.0
2008-01-29 23:06:00,5.0379,5.03856,5.03675,5.03847,12000000.0
2008-01-29 23:07:00,5.03718,5.03819,5.037,5.03724,14000000.0
2008-01-29 23:08:00,5.03676,5.03759,5.03636,5.03669,16000000.0
2008-01-29 23:09:00,5.03613,5.03615,5.03587,5.03606,9000000.0
2008-01-29 23:10:00,5.03589,5.03791,5.03589,5.03776,12000000.0
2008-01-29 23:11:00,5.0374,5.03786,5.03633,5.03668,14000000.0
2008-01-29 23:12:00,5.03743,5.03743,5.036,5.03662,7000000.0
2008-01-29 23:13:00,5.03669,5.03763,5.03603,5.03609,14000000.0
2008-01-29 23:14:00,5.036,5.03702,5.036,5.03675,19000000.0
2008-01-29 23:15:00,5.03753,5.03778,5.03634,5.03727,13000000.0
2008-01-29 23:16:00,5.03588,5.03737,5.03588,5.03668,15000000.0
2008-01-29 23:17:00,5.03664,5.03729,5.03637,5.03708,11000000.0
2008-01-29 23:18:00,5.0379,5.0379,5.0366,5.03742,12000000.0
2008-01-29 23:19:00,5.03754,5.03759,5.03665,5.03666,14000000.0
2008-01-29 23:20:00,5.03649,5.03808,5.03649,5.03758,19000000.0
2008-01-29 23:21:00,5.03719,5.0387,5.03686,5.0387,7000000.0
2008-01-29 23:22:00,5.03676,5.03805,5.0367,5.03758,15000000.0
2008-01-29 23:23:00,5.03769,5.03855,5.03738,5.03855,11000000.0
2008-01-29 23:24:00,5.03764,5.03789,5.03706,5.03746,14000000.0
2008-01-29 23:25:00,5.03723,5.03827,5.0369,5.03693,11000000.0
2008-01-29 23:26:00,5.03651,5.03777,5.0365,5.03673,14000000.0
2008-01-29 23:27:00,5.03731,5.03809,5.03726,5.03729,11000000.0
2008-01-29 23:28:00,5.03684,5.03794,5.03624,5.03664,12000000.0
2008-01-29 23:29:00,5.03691,5.03828,5.03681,5.03681,16000000.0
2008-01-29 23:30:00,5.03763,5.03823,5.03638,5.03646,20000000.0
2008-01-29 23:31:00,5.0385,5.03853,5.03659,5.03659,11000000.0
2008-01-29 23:32:00,5.03635,5.03729,5.0363,5.03711,16000000.0
2008-01-29 23:33:00,5.03703,5.03763,5.03663,5.03744,12000000.0
2008-01-29 23:34:00,5.03679,5.03728,5.03615,5.03684,13000000.0
2008-01-29 23:35:00,5.03712,5.0379,5.03682,5.0379,9000000.0
2008-01-29 23:36:00,5.03635,5.03635,5.03615,5.03635,9000000.0
2008-01-29 23:37:00,5.03705,5.03705,5.03685,5.03697,14000000.0
2008-01-29 23:38:00,5.03758,5.03806,5.03635,5.0369,13000000.0
2008-01-29 23:39:00,5.03805,5.03805,5.03613,5.03669,17000000.0
2008-01-29 23:40:00,5.0362,5.0362,5.0358,5.03581,12000000.0
2008-01-29 23:41:00,5.03665,5.03665,5.03645,5.03665,17000000.0
2008-01-29 23:42:00,5.03753,5.03753,5.03609,5.03654,22000000.0
2008-01-29 23:43:00,5.03743,5.03743,5.03622,5.03686,15000000.0
2008-01-29 23:44:00,5.03659,5.0375,5.03602,5.03696,14000000.0
2008-01-29 23:45:00,5.0367,5.03785,5.03647,5.03708,20000000.0
2008-01-29 23:46:00,5.037,5.03862,5.037,5.03701,14000000.0
2008-01-29 23:47:00,5.037,5.03764,5.03666,5.03697,10000000.0
2008-01-29 23:48:00,5.03795,5.03841,5.03641,5.03694,18000000.0
2008-01-29 23:49:00,5.03714,5.03779,5.03622,5.03701,14000000.0
2008-01-29 23:50:00,5.03717,5.03766,5.0367,5.03671,13000000.0
2008-01-29 23:51:00,5.03767,5.03767,5.03623,5.03653,8000000.0
2008-01-29 23:52:00,5.0368,5.0375,5.03602,5.03656,16000000.0
2008-01-29 23:53:00,5.0364,5.03721,5.03633,5.03696,18000000.0
2008-01-29 23:54:00,5.03722,5.03775,5.0364,5.0368,12000000.0
2008-01-29 23:55:00,5.03678,5.03733,5.03581,5.036,19000000.0
2008-01-29 23:56:00,5.03586,5.03596,5.03568,5.0358,14000000.0
2008-01-29 23:57:00,5.03653,5.03724,5.03604,5.03668,16000000.0
2008-01-29 23:58:00,5.03678,5.03761,5.03624,5.03663,13000000.0
2008-01-29 23:59:00,5.03675,5.03736,5.03617,5.03736,14000000.0
2008-01-30 00:00:00,5.03641,5.0378,5.03641,5.03693,17000000.0
2008-01-30 00:01:00,5.03642,5.03731,5.03597,5.03685,12000000.0
2008-01-30 00:02:00,5.03597,5.03756,5.03597,5.03668,15000000.0
2008-01-30 00:03:00,5.03737,5.03752,5.03656,5.03741,14000000.0
2008-01-30 00:04:00,5.03727,5.03781,5.03657,5.03744,12000000.0
2008-01-30 00:05:00,5.03587,5.03765,5.03587,5.03694,12000000.0
2008-01-30 00:06:00,5.03671,5.0376,5.0361,5.03663,12000000.0
2008-01-30 00:07:00,5.03783,5.03783,5.03612,5.03662,11000000.0
2008-01-30 00:08:00,5.03615,5.03752,5.03615,5.0375,15000000.0
2008-01-30 00:09:00,5.03731,5.03817,5.03645,5.03809,12000000.0
2008-01-30 00:10:00,5.037,5.03784,5.03664,5.03664,19000000.0
2008-01-30 00:11:00,5.03759,5.03792,5.03694,5.03712,8000000.0
2008-01-30 00:12:00,5.0381,5.03846,5.03724,5.03846,9000000.0
2008-01-30 00:13:00,5.03811,5.03862,5.03717,5.03726,13000000.0
2008-01-30 00:14:00,5.03742,5.03874,5.03709,5.03712,14000000.0
2008-01-30 00:15:00,5.03875,5.03875,5.03679,5.03869,12000000.0
2008-01-30 00:16:00,5.03706,5.03884,5.03706,5.0382,12000000.0
2008-01-30 00:17:00,5.03864,5.03864,5.03711,5.03849,10000000.0
2008-01-30 00:18:00,5.03875,5.03879,5.03676,5.03705,19000000.0
2008-01-30 00:19:00,5.03753,5.03814,5.03646,5.03744,12000000.0
2008-01-30 00:20:00,5.03753,5.03844,5.03715,5.03801,11000000.0
2008-01-30 00:21:00,5.03757,5.03888,5.03673,5.03778,14000000.0
2008-01-30 00:22:00,5.03832,5.03909,5.03761,5.03814,13000000.0
2008-01-30 00:23:00,5.038,5.03932,5.03754,5.03863,13000000.0
2008-01-30 00:24:00,5.03971,5.03971,5.03754,5.03867,9000000.0
2008-01-30 00:25:00,5.03889,5.03889,5.03763,5.03802,13000000.0
2008-01-30 00:26:00,5.03784,5.03906,5.03773,5.03814,14000000.0
2008-01-30 00:27:00,5.03907,5.03933,5.03812,5.03826,15000000.0
2008-01-30 00:28:00,5.03857,5.03857,5.03745,5.0382,7000000.0
2008-01-30 00:29:00,5.03798,5.03844,5.03709,5.03806,17000000.0
2008-01-30 00:30:00,5.03784,5.03822,5.03745,5.03758,9000000.0
2008-01-30 00:31:00,5.03842,5.03842,5.037,5.03744,13000000.0
2008-01-30 00:32:00,5.03651,5.03849,5.03636,5.03797,8000000.0
2008-01-30 00:33:00,5.03744,5.03842,5.03656,5.03828,19000000.0
2008-01-30 00:34:00,5.03652,5.03807,5.03639,5.0376,15000000.0
2008-01-30 00:35:00,5.03699,5.03847,5.03699,5.03824,12000000.0
2008-01-30 00:36:00,5.03804,5.03853,5.03726,5.03731,15000000.0
2008-01-30 00:37:00,5.03768,5.03887,5.03768,5.03803,15000000.0
2008-01-30 00:38:00,5.03833,5.03904,5.03779,5.03853,18000000.0
2008-01-30 00:39:00,5.03827,5.03978,5.03783,5.03924,20000000.0
2008-01-30 00:40:00,5.03922,5.03972,5.03878,5.03967,10000000.0
2008-01-30 00:41:00,5.03997,5.04002,5.03862,5.03894,9000000.0
2008-01-30 00:42:00,5.04038,5.04147,5.03972,5.04147,16000000.0
2008-01-30 00:43:00,5.04116,5.04116,5.03914,5.04025,16000000.0
2008-01-30 00:44:00,5.04051,5.04088,5.03992,5.04076,10000000.0
2008-01-30 00:45:00,5.04116,5.04157,5.03994,5.04013,16000000.0
2008-01-30 00:46:00,5.04,5.0407,5.03947,5.0407,12000000.0
2008-01-30 00:47:00,5.03912,5.04029,5.03912,5.03945,8000000.0
2008-01-30 00:48:00,5.04024,5.04057,5.0394,5.04027,16000000.0
2008-01-30 00:49:00,5.04021,5.04092,5.03989,5.04079,11000000.0
2008-01-30 00:50:00,5.0407,5.04089,5.03975,5.03994,9000000.0
2008-01-30 00:51:00,5.04096,5.04109,5.03989,5.04085,9000000.0
2008-01-30 00:52:00,5.03998,5.04077,5.03901,5.03977,18000000.0
2008-01-30 00:53:00,5.0407,5.0407,5.03954,5.0399,12000000.0
2008-01-30 00:54:00,5.04044,5.04044,5.03837,5.03837,12000000.0
2008-01-30 00:55:00,5.03859,5.03966,5.03828,5.03828,11000000.0
2008-01-30 00:56:00,5.0389,5.04001,5.03843,5.03941,14000000.0
2008-01-30 00:57:00,5.0391,5.03996,5.03869,5.03972,15000000.0
2008-01-30 00:58:00,5.0391,5.03971,5.039,5.03937,9000000.0
2008-01-30 00:59:00,5.03878,5.04022,5.03878,5.03975,17000000.0
2008-01-30 01:00:00,5.04028,5.04028,5.03882,5.03882,12000000.0
2008-01-30 01:01:00,5.03928,5.04013,5.03893,5.03958,15000000.0
2008-01-30 01:02:00,5.03934,5.03943,5.03848,5.03848,10000000.0
2008-01-30 01:03:00,5.04002,5.04002,5.03877,5.03966,13000000.0
2008-01-30 01:04:00,5.03894,5.03967,5.03826,5.03826,13000000.0
2008-01-30 01:05:00,5.04044,5.04044,5.03916,5.03916,13000000.0
2008-01-30 01:06:00,5.03973,5.03988,5.03881,5.03942,12000000.0
2008-01-30 01:07:00,5.03894,5.04044,5.03892,5.04044,13000000.0
2008-01-30 01:08:00,5.0406,5.0406,5.03884,5.04043,15000000.0
2008-01-30 01:09:00,5.03981,5.04045,5.03866,5.03951,17000000.0
2008-01-30 01:10:00,5.04065,5.04065,5.0392,5.0392,10000000.0
2008-01-30 01:11:00,5.04,5.04113,5.03957,5.03967,11000000.0
2008-01-30 01:12:00,5.03939,5.04063,5.03911,5.03911,10000000.0
2008-01-30 01:13:00,5.03992,5.04075,5.03935,5.03935,11000000.0
2008-01-30 01:14:00,5.04029,5.04032,5.03902,5.03902,13000000.0
2008-01-30 01:15:00,5.03899,5.03965,5.03842,5.03842,9000000.0
2008-01-30 01:16:00,5.03929,5.04024,5.03887,5.0394,12000000.0
2008-01-30 01:17:00,5.0394,5.04007,5.03901,5.03984,11000000.0
2008-01-30 01:18:00,5.03966,5.04017,5.03861,5.03861,12000000.0
2008-01-30 01:19:00,5.03975,5.04064,5.03923,5.0398,19000000.0
2008-01-30 01:20:00,5.04004,5.04062,5.03923,5.03932,11000000.0
2008-01-30 01:21:00,5.03953,5.04036,5.03882,5.04036,12000000.0
2008-01-30 01:22:00,5.03803,5.03968,5.03791,5.03818,9000000.0
2008-01-30 01:23:00,5.03998,5.03998,5.03856,5.03978,13000000.0
2008-01-30 01:24:00,5.03844,5.03938,5.03844,5.03933,14000000.0
2008-01-30 01:25:00,5.03909,5.03984,5.03881,5.03984,11000000.0
2008-01-30 01:26:00,5.03951,5.03951,5.03826,5.03826,10000000.0
2008-01-30 01:27:00,5.03901,5.03987,5.03901,5.03987,17000000.0
2008-01-30 01:28:00,5.03938,5.03938,5.03803,5.03873,13000000.0
2008-01-30 01:29:00,5.03953,5.03953,5.03793,5.03879,19000000.0
2008-01-30 01:30:00,5.03853,5.03928,5.03807,5.03916,15000000.0
2008-01-30 01:31:00,5.03859,5.0396,5.03804,5.03874,15000000.0
2008-01-30 01:32:00,5.03839,5.03924,5.03769,5.03924,12000000.0
2008-01-30 01:33:00,5.03761,5.03969,5.03761,5.03914,8000000.0
2008-01-30 01:34:00,5.038,5.03988,5.03743,5.03988,18000000.0
2008-01-30 01:35:00,5.03911,5.04031,5.03846,5.04031,12000000.0
2008-01-30 01:36:00,5.03972,5.03999,5.03886,5.03972,16000000.0
2008-01-30 01:37:00,5.03922,5.04023,5.03891,5.03919,15000000.0
2008-01-30 01:38:00,5.03928,5.03972,5.03787,5.0387,18000000.0
2008-01-30 01:39:00,5.03754,5.03881,5.03751,5.03763,10000000.0
2008-01-30 01:40:00,5.03836,5.03932,5.03805,5.03894,11000000.0
2008-01-30 01:41:00,5.03881,5.03979,5.03815,5.03815,16000000.0
2008-01-30 01:42:00,5.03808,5.03954,5.03808,5.03915,14000000.0
2008-01-30 01:43:00,5.03836,5.04022,5.03818,5.03922,16000000.0
2008-01-30 01:44:00,5.03908,5.0406,5.03884,5.04048,15000000.0
2008-01-30 01:45:00,5.04052,5.04074,5.03951,5.04,16000000.0
2008-01-30 01:46:00,5.04033,5.04084,5.03947,5.03947,9000000.0
2008-01-30 01:47:00,5.03961,5.04103,5.03961,5.04103,17000000.0
2008-01-30 01:48:00,5.03949,5.04047,5.03868,5.04006,16000000.0
2008-01-30 01:49:00,5.03906,5.04003,5.03873,5.03921,10000000.0
2008-01-30 01:50:00,5.03898,5.04003,5.0388,5.04003,11000000.0
2008-01-30 01:51:00,5.04044,5.04044,5.03909,5.03924,12000000.0
2008-01-30 01:52:00,5.03928,5.03992,5.03868,5.03926,12000000.0
2008-01-30 01:53:00,5.03895,5.04042,5.03841,5.03952,18000000.0
2008-01-30 01:54:00,5.03983,5.03983,5.03781,5.03877,14000000.0
2008-01-30 01:55:00,5.03896,5.03942,5.03815,5.03875,18000000.0
2008-01-30 01:56:00,5.03904,5.03936,5.03802,5.03802,8000000.0
2008-01-30 01:57:00,5.03853,5.03932,5.03814,5.03884,13000000.0
2008-01-30 01:58:00,5.03899,5.03956,5.03853,5.03956,11000000.0
2008-01-30 01:59:00,5.03954,5.04019,5.03911,5.03969,11000000.0
2008-01-30 02:00:00,5.04001,5.04009,5.03882,5.03882,16000000.0
2008-01-30 02:01:00,5.03853,5.04007,5.03828,5.03992,21000000.0
2008-01-30 02:02:00,5.03841,5.03988,5.03841,5.0398,10000000.0
2008-01-30 02:03:00,5.03999,5.04023,5.03927,5.04023,8000000.0
2008-01-30 02:04:00,5.03974,5.03974,5.0385,5.03909,14000000.0
2008-01-30 02:05:00,5.0391,5.03975,5.03861,5.03905,14000000.0
2008-01-30 02:06:00,5.04009,5.04009,5.03847,5.03906,15000000.0
2008-01-30 02:07:00,5.03817,5.04017,5.03817,5.03855,10000000.0
2008-01-30 02:08:00,5.0391,5.04001,5.03883,5.03999,16000000.0
2008-01-30 02:09:00,5.03957,5.03998,5.03867,5.03867,18000000.0
2008-01-30 02:10:00,5.03833,5.03965,5.03833,5.03906,16000000.0
2008-01-30 02:11:00,5.04049,5.04049,5.03863,5.03863,14000000.0
2008-01-30 02:12:00,5.03897,5.03964,5.03838,5.03905,10000000.0
2008-01-30 02:13:00,5.03963,5.04048,5.03849,5.03972,15000000.0
2008-01-30 02:14:00,5.03973,5.04064,5.03936,5.03936,19000000.0
2008-01-30 02:15:00,5.04112,5.04112,5.0398,5.04009,12000000.0
2008-01-30 02:16:00,5.04032,5.04104,5.03938,5.03976,18000000.0
2008-01-30 02:17:00,5.04015,5.04093,5.03969,5.04039,14000000.0
2008-01-30 02:18:00,5.03972,5.0418,5.03972,5.04149,12000000.0
2008-01-30 02:19:00,5.04245,5.04245,5.04135,5.04136,14000000.0
2008-01-30 02:20:00,5.04143,5.04194,5.03983,5.04025,13000000.0
2008-01-30 02:21:00,5.04134,5.04172,5.03995,5.04077,15000000.0
2008-01-30 02:22:00,5.0411,5.04174,5.04044,5.04072,13000000.0
2008-01-30 02:23:00,5.04177,5.04177,5.04018,5.04125,16000000.0
2008-01-30 02:24:00,5.04152,5.04253,5.04053,5.04194,17000000.0
2008-01-30 02:25:00,5.04098,5.04241,5.04083,5.04241,10000000.0
2008-01-30 02:26:00,5.04186,5.04266,5.04143,5.0417,13000000.0
2008-01-30 02:27:00,5.04125,5.0422,5.04111,5.04132,7000000.0
2008-01-30 02:28:00,5.04197,5.04211,5.04101,5.04102,9000000.0
2008-01-30 02:29:00,5.04186,5.04214,5.04117,5.04117,20000000.0
2008-01-30 02:30:00,5.04196,5.04222,5.04111,5.04222,11000000.0
2008-01-30 02:31:00,5.04118,5.04189,5.0409,5.04133,9000000.0
2008-01-30 02:32:00,5.04242,5.04242,5.04118,5.04226,13000000.0
2008-01-30 02:33:00,5.04206,5.04219,5.04072,5.04209,14000000.0
2008-01-30 02:34:00,5.04289,5.04289,5.04121,5.04166,17000000.0
2008-01-30 02:35:00,5.04068,5.04204,5.04056,5.04148,15000000.0
2008-01-30 02:36:00,5.04207,5.04207,5.04059,5.04143,14000000.0
2008-01-30 02:37:00,5.04097,5.04217,5.04068,5.04217,13000000.0
2008-01-30 02:38:00,5.04052,5.04185,5.04052,5.04144,14000000.0
2008-01-30 02:39:00,5.04141,5.04193,5.0408,5.04193,15000000.0
2008-01-30 02:40:00,5.04118,5.04178,5.04083,5.04104,12000000.0
2008-01-30 02:41:00,5.04151,5.04174,5.04057,5.04153,13000000.0
2008-01-30 02:42:00,5.04148,5.04165,5.04006,5.04069,16000000.0
2008-01-30 02:43:00,5.04124,5.04131,5.04009,5.0408,18000000.0
2008-01-30 02:44:00,5.04014,5.04104,5.03999,5.03999,10000000.0
2008-01-30 02:45:00,5.04013,5.0413,5.03995,5.04125,14000000.0
2008-01-30 02:46:00,5.04103,5.04103,5.03942,5.0398,18000000.0
2008-01-30 02:47:00,5.04122,5.04131,5.03952,5.04064,17000000.0
2008-01-30 02:48:00,5.04061,5.04178,5.04041,5.04041,7000000.0
2008-01-30 02:49:00,5.04129,5.04224,5.04071,5.04224,13000000.0
2008-01-30 02:50:00,5.04127,5.04179,5.04064,5.04125,14000000.0
2008-01-30 02:51:00,5.04045,5.04226,5.04039,5.04066,15000000.0
2008-01-30 02:52:00,5.04065,5.04159,5.04003,5.04003,15000000.0
2008-01-30 02:53:00,5.04072,5.04082,5.03996,5.04065,9000000.0
2008-01-30 02:54:00,5.04095,5.04232,5.04063,5.04173,13000000.0
2008-01-30 02:55:00,5.04085,5.04239,5.04085,5.04156,11000000.0
2008-01-30 02:56:00,5.04259,5.04259,5.04045,5.04202,18000000.0
2008-01-30 02:57:00,5.04116,5.04286,5.04098,5.04201,13000000.0
2008-01-30 02:58:00,5.04236,5.04331,5.04176,5.04229,9000000.0
2008-01-30 02:59:00,5.04275,5.04275,5.04152,5.04152,14000000.0
2008-01-30 03:00:00,5.04123,5.04273,5.04116,5.04194,11000000.0
2008-01-30 03:01:00,5.0415,5.04252,5.04114,5.0414,11000000.0
2008-01-30 03:02:00,5.04118,5.042,5.04118,5.0419,11000000.0
2008-01-30 03:03:00,5.04111,5.04241,5.0408,5.04118,23000000.0
2008-01-30 03:04:00,5.0422,5.0422,5.04087,5.04112,11000000.0
2008-01-30 03:05:00,5.04228,5.04256,5.04066,5.04096,17000000.0
2008-01-30 03:06:00,5.04257,5.04257,5.04066,5.04066,9000000.0
2008-01-30 03:07:00,5.04145,5.04211,5.0403,5.04101,15000000.0
2008-01-30 03:08:00,5.0422,5.0422,5.04059,5.04073,12000000.0
2008-01-30 03:09:00,5.04009,5.04126,5.04009,5.04097,15000000.0
2008-01-30 03:10:00,5.04172,5.04172,5.04017,5.04095,19000000.0
2008-01-30 03:11:00,5.04075,5.04211,5.04035,5.04116,15000000.0
2008-01-30 03:12:00,5.04088,5.04166,5.04002,5.04156,18000000.0
2008-01-30 03:13:00,5.04115,5.0418,5.04016,5.04089,18000000.0
2008-01-30 03:14:00,5.03945,5.04105,5.03945,5.04105,10000000.0
2008-01-30 03:15:00,5.04038,5.04095,5.03992,5.04009,7000000.0
2008-01-30 03:16:00,5.04143,5.04143,5.04027,5.04066,8000000.0
2008-01-30 03:17:00,5.04017,5.04032,5.04005,5.04032,10000000.0
2008-01-30 03:18:00,5.0415,5.0415,5.03969,5.04028,15000000.0
2008-01-30 03:19:00,5.04026,5.04104,5.0399,5.04104,10000000.0
2008-01-30 03:20:00,5.04081,5.04125,5.04005,5.04065,16000000.0
2008-01-30 03:21:00,5.04072,5.04113,5.04005,5.04046,11000000.0
2008-01-30 03:22:00,5.03951,5.04079,5.03951,5.04079,10000000.0
2008-01-30 03:23:00,5.04053,5.04099,5.03958,5.03997,12000000.0
2008-01-30 03:24:00,5.04044,5.04084,5.0392,5.0392,13000000.0
2008-01-30 03:25:00,5.03971,5.04051,5.0393,5.04051,11000000.0
2008-01-30 03:26:00,5.04063,5.04063,5.03907,5.03973,13000000.0
2008-01-30 03:27:00,5.03979,5.04078,5.03956,5.03986,14000000.0
2008-01-30 03:28:00,5.04081,5.04081,5.03921,5.03945,18000000.0
2008-01-30 03:29:00,5.03972,5.04055,5.03852,5.04013,15000000.0
2008-01-30 03:30:00,5.0392,5.04028,5.03842,5.03842,10000000.0
2008-01-30 03:31:00,5.03902,5.0401,5.03843,5.03942,13000000.0
2008-01-30 03:32:00,5.03939,5.03989,5.03882,5.03884,16000000.0
2008-01-30 03:33:00,5.03946,5.03947,5.03838,5.03883,13000000.0
2008-01-30 03:34:00,5.03811,5.03941,5.03791,5.03809,16000000.0
2008-01-30 03:35:00,5.03837,5.0392,5.03785,5.03785,10000000.0
2008-01-30 03:36:00,5.03861,5.03914,5.03782,5.03914,11000000.0
2008-01-30 03:37:00,5.03784,5.03897,5.03773,5.03897,13000000.0
2008-01-30 03:38:00,5.03783,5.03948,5.03783,5.03948,13000000.0
2008-01-30 03:39:00,5.03935,5.03935,5.03799,5.038,13000000.0
2008-01-30 03:40:00,5.03855,5.03855,5.03835,5.03835,12000000.0
2008-01-30 03:41:00,5.03903,5.03954,5.03828,5.03892,16000000.0
2008-01-30 03:42:00,5.03785,5.03934,5.03785,5.03812,21000000.0
2008-01-30 03:43:00,5.03882,5.0392,5.03814,5.0392,18000000.0
2008-01-30 03:44:00,5.03896,5.03897,5.03786,5.03851,15000000.0
2008-01-30 03:45:00,5.0393,5.03941,5.03867,5.03893,9000000.0
2008-01-30 03:46:00,5.03931,5.04001,5.0388,5.03889,8000000.0
2008-01-30 03:47:00,5.03946,5.04008,5.03935,5.03935,11000000.0
2008-01-30 03:48:00,5.04058,5.04058,5.03874,5.03927,9000000.0
2008-01-30 03:49:00,5.03973,5.04069,5.03885,5.04025,16000000.0
2008-01-30 03:50:00,5.03968,5.04027,5.03875,5.0395,19000000.0
2008-01-30 03:51:00,5.039,5.03979,5.03881,5.03921,9000000.0
2008-01-30 03:52:00,5.03946,5.04008,5.03844,5.04004,19000000.0
2008-01-30 03:53:00,5.03959,5.03995,5.03858,5.03879,10000000.0
2008-01-30 03:54:00,5.03904,5.04008,5.03841,5.03928,17000000.0
2008-01-30 03:55:00,5.0385,5.03913,5.03763,5.03838,16000000.0
2008-01-30 03:56:00,5.03862,5.03921,5.03843,5.03857,7000000.0
2008-01-30 03:57:00,5.03872,5.03877,5.03857,5.03864,11000000.0
2008-01-30 03:58:00,5.0396,5.03962,5.03856,5.03946,12000000.0
2008-01-30 03:59:00,5.03893,5.03994,5.03792,5.03861,17000000.0
2008-01-30 04:00:00,5.03906,5.03906,5.03755,5.03906,12000000.0
2008-01-30 04:01:00,5.03809,5.03916,5.03746,5.03768,16000000.0
2008-01-30 04:02:00,5.03748,5.03916,5.0374,5.03799,14000000.0
2008-01-30 04:03:00,5.03782,5.03925,5.0377,5.03849,12000000.0
2008-01-30 04:04:00,5.0388,5.03934,5.03801,5.0392,16000000.0
2008-01-30 04:05:00,5.03787,5.03924,5.03787,5.03907,13000000.0
2008-01-30 04:06:00,5.03898,5.03984,5.03837,5.03837,16000000.0
2008-01-30 04:07:00,5.03978,5.03978,5.03819,5.03847,13000000.0
2008-01-30 04:08:00,5.03835,5.03916,5.03803,5.03866,14000000.0
2008-01-30 04:09:00,5.03913,5.03913,5.03741,5.03741,10000000.0
2008-01-30 04:10:00,5.03857,5.03904,5.03787,5.03792,12000000.0
2008-01-30 04:11:00,5.03811,5.03917,5.03779,5.03876,14000000.0
2008-01-30 04:12:00,5.03743,5.03901,5.03732,5.03732,19000000.0
2008-01-30 04:13:00,5.03768,5.03886,5.03763,5.03865,20000000.0
2008-01-30 04:14:00,5.03825,5.03884,5.03739,5.03851,12000000.0
2008-01-30 04:15:00,5.03773,5.03883,5.03767,5.03803,8000000.0
2008-01-30 04:16:00,5.03879,5.03931,5.03806,5.03808,13000000.0
2008-01-30 04:17:00,5.03977,5.03996,5.03861,5.03922,15000000.0
2008-01-30 04:18:00,5.03873,5.03979,5.0383,5.03919,9000000.0
2008-01-30 04:19:00,5.03932,5.03982,5.03804,5.03982,12000000.0
2008-01-30 04:20:00,5.03921,5.03954,5.03872,5.03885,9000000.0
2008-01-30 04:21:00,5.03964,5.04005,5.0385,5.03922,17000000.0
2008-01-30 04:22:00,5.03897,5.03978,5.03882,5.03882,14000000.0
2008-01-30 04:23:00,5.03986,5.03986,5.03878,5.03942,10000000.0
2008-01-30 04:24:00,5.03989,5.03989,5.0385,5.03948,12000000.0
2008-01-30 04:25:00,5.03838,5.03893,5.03781,5.03814,10000000.0
2008-01-30 04:26:00,5.03921,5.03953,5.0384,5.03921,7000000.0
2008-01-30 04:27:00,5.03835,5.03985,5.03811,5.03985,15000000.0
2008-01-30 04:28:00,5.03843,5.03938,5.03804,5.03886,7000000.0
2008-01-30 04:29:00,5.03775,5.03775,5.03755,5.03767,14000000.0
2008-01-30 04:30:00,5.03906,5.03906,5.03773,5.03773,11000000.0
2008-01-30 04:31:00,5.03968,5.04023,5.03807,5.04023,15000000.0
2008-01-30 04:32:00,5.03913,5.0401,5.03862,5.03865,17000000.0
2008-01-30 04:33:00,5.03991,5.04021,5.03839,5.03857,14000000.0
2008-01-30 04:34:00,5.03836,5.03952,5.03829,5.03858,9000000.0
2008-01-30 04:35:00,5.03805,5.03805,5.03785,5.03798,12000000.0
2008-01-30 04:36:00,5.03879,5.04005,5.03843,5.04005,12000000.0
2008-01-30 04:37:00,5.03844,5.04016,5.03826,5.03889,12000000.0
2008-01-30 04:38:00,5.03919,5.04006,5.03875,5.04006,11000000.0
2008-01-30 04:39:00,5.03876,5.03985,5.03876,5.03885,17000000.0
2008-01-30 04:40:00,5.03902,5.03964,5.03871,5.03919,9000000.0
2008-01-30 04:41:00,5.03924,5.03993,5.03865,5.03878,10000000.0
2008-01-30 04:42:00,5.0394,5.03942,5.03867,5.03876,8000000.0
2008-01-30 04:43:00,5.03851,5.03987,5.03808,5.03914,18000000.0
2008-01-30 04:44:00,5.03858,5.03937,5.03858,5.03858,9000000.0
2008-01-30 04:45:00,5.04002,5.04002,5.03822,5.03858,9000000.0
2008-01-30 04:46:00,5.0398,5.0398,5.03846,5.03905,16000000.0
2008-01-30 04:47:00,5.03896,5.03937,5.03846,5.03907,12000000.0
2008-01-30 04:48:00,5.0394,5.03993,5.03856,5.03993,10000000.0
2008-01-30 04:49:00,5.03978,5.04019,5.03861,5.03871,16000000.0
2008-01-30 04:50:00,5.03883,5.04044,5.03844,5.03908,16000000.0
2008-01-30 04:51:00,5.03967,5.04028,5.03902,5.03994,20000000.0
2008-01-30 04:52:00,5.03922,5.03922,5.03855,5.03911,13000000.0
2008-01-30 04:53:00,5.03927,5.03941,5.0388,5.03893,11000000.0
2008-01-30 04:54:00,5.03966,5.03966,5.03866,5.03892,11000000.0
2008-01-30 04:55:00,5.0386,5.03969,5.03829,5.03834,12000000.0
2008-01-30 04:56:00,5.0384,5.03988,5.0384,5.03853,16000000.0
2008-01-30 04:57:00,5.03867,5.03944,5.03867,5.03923,7000000.0
2008-01-30 04:58:00,5.03927,5.03985,5.03785,5.03785,13000000.0
2008-01-30 04:59:00,5.03941,5.03964,5.03781,5.03794,17000000.0
2008-01-30 05:00:00,5.0386,5.03953,5.03805,5.03953,10000000.0
2008-01-30 05:01:00,5.03884,5.03958,5.03826,5.03929,13000000.0
2008-01-30 05:02:00,5.03784,5.03909,5.0372,5.03811,18000000.0
2008-01-30 05:03:00,5.03844,5.03879,5.03823,5.03876,9000000.0
2008-01-30 05:04:00,5.0389,5.0389,5.0382,5.03883,12000000.0
2008-01-30 05:05:00,5.03883,5.03883,5.03772,5.03772,10000000.0
2008-01-30 05:06:00,5.03885,5.03885,5.038,5.03829,20000000.0
2008-01-30 05:07:00,5.03904,5.03933,5.03827,5.0385,10000000.0
2008-01-30 05:08:00,5.03781,5.03914,5.03781,5.03888,17000000.0
2008-01-30 05:09:00,5.03874,5.03913,5.03754,5.03825,15000000.0
2008-01-30 05:10:00,5.03779,5.03913,5.03779,5.03797,10000000.0
2008-01-30 05:11:00,5.03939,5.03939,5.03794,5.03805,16000000.0
2008-01-30 05:12:00,5.03849,5.03892,5.03787,5.03806,7000000.0
2008-01-30 05:13:00,5.03963,5.04028,5.0382,5.03925,12000000.0
2008-01-30 05:14:00,5.03915,5.0401,5.0387,5.03939,14000000.0
2008-01-30 05:15:00,5.03956,5.0402,5.03851,5.03851,16000000.0
2008-01-30 05:16:00,5.03889,5.04031,5.0388,5.04031,15000000.0
2008-01-30 05:17:00,5.04055,5.04055,5.03927,5.03947,10000000.0
2008-01-30 05:18:00,5.03862,5.03976,5.03803,5.03923,13000000.0
2008-01-30 05:19:00,5.03865,5.03931,5.03788,5.03848,13000000.0
2008-01-30 05:20:00,5.03799,5.03986,5.03799,5.03804,20000000.0
2008-01-30 05:21:00,5.03895,5.03937,5.03853,5.03863,9000000.0
2008-01-30 05:22:00,5.03824,5.03947,5.03805,5.03834,17000000.0
2008-01-30 05:23:00,5.03834,5.03837,5.03813,5.03829,14000000.0
2008-01-30 05:24:00,5.03855,5.03855,5.03835,5.03848,19000000.0
2008-01-30 05:25:00,5.03901,5.03961,5.03838,5.03891,13000000.0
2008-01-30 05:26:00,5.03796,5.03934,5.03796,5.03934,13000000.0
2008-01-30 05:27:00,5.0388,5.03953,5.03801,5.03875,13000000.0
2008-01-30 05:28:00,5.03829,5.03944,5.038,5.03856,10000000.0
2008-01-30 05:29:00,5.03897,5.03905,5.03885,5.03898,17000000.0
2008-01-30 05:30:00,5.03885,5.03905,5.03885,5.03885,21000000.0
2008-01-30 05:31:00,5.03876,5.03939,5.03799,5.03854,13000000.0
2008-01-30 05:32:00,5.03847,5.03853,5.03829,5.03853,16000000.0
2008-01-30 05:33:00,5.03887,5.04022,5.03846,5.04022,13000000.0
2008-01-30 05:34:00,5.03899,5.03963,5.03806,5.03822,13000000.0
2008-01-30 05:35:00,5.03949,5.03983,5.03829,5.03829,14000000.0
2008-01-30 05:36:00,5.03831,5.03946,5.03764,5.03881,18000000.0
2008-01-30 05:37:00,5.03816,5.03913,5.03772,5.03865,12000000.0
2008-01-30 05:38:00,5.03906,5.03927,5.03814,5.03882,13000000.0
2008-01-30 05:39:00,5.03785,5.03805,5.03785,5.03797,21000000.0
2008-01-30 05:40:00,5.03858,5.03865,5.03843,5.03858,14000000.0
2008-01-30 05:41:00,5.03828,5.03858,5.03828,5.03858,13000000.0
2008-01-30 05:42:00,5.03892,5.0392,5.03831,5.03831,8000000.0
2008-01-30 05:43:00,5.03967,5.03967,5.03791,5.03944,13000000.0
2008-01-30 05:44:00,5.03866,5.03917,5.03785,5.03785,13000000.0
2008-01-30 05:45:00,5.03869,5.0392,5.03788,5.0392,24000000.0
2008-01-30 05:46:00,5.03872,5.03872,5.03843,5.03858,14000000.0
2008-01-30 05:47:00,5.03914,5.03959,5.03818,5.03958,11000000.0
2008-01-30 05:48:00,5.03853,5.03926,5.03798,5.03923,18000000.0
2008-01-30 05:49:00,5.03835,5.03933,5.03796,5.03932,10000000.0
2008-01-30 05:50:00,5.03966,5.03969,5.03825,5.03863,10000000.0
2008-01-30 05:51:00,5.0382,5.03933,5.0382,5.03871,11000000.0
2008-01-30 05:52:00,5.03867,5.04049,5.03789,5.04046,19000000.0
2008-01-30 05:53:00,5.03959,5.04024,5.0389,5.03965,15000000.0
2008-01-30 05:54:00,5.03979,5.04064,5.03937,5.04006,7000000.0
2008-01-30 05:55:00,5.04023,5.04094,5.04001,5.04083,12000000.0
2008-01-30 05:56:00,5.04097,5.04097,5.03918,5.03918,16000000.0
2008-01-30 05:57:00,5.04018,5.04053,5.03897,5.04002,11000000.0
2008-01-30 05:58:00,5.039,5.04059,5.0388,5.0388,22000000.0
2008-01-30 05:59:00,5.04065,5.04087,5.03957,5.04023,9000000.0
2008-01-30 06:00:00,5.03931,5.04042,5.03931,5.04003,17000000.0
2008-01-30 06:01:00,5.03974,5.04033,5.03913,5.03913,18000000.0
2008-01-30 06:02:00,5.04121,5.04121,5.03941,5.03941,18000000.0
2008-01-30 06:03:00,5.0398,5.04113,5.03921,5.04023,16000000.0
2008-01-30 06:04:00,5.04008,5.04045,5.03866,5.03963,8000000.0
2008-01-30 06:05:00,5.03941,5.04053,5.03924,5.04005,10000000.0
2008-01-30 06:06:00,5.04044,5.04062,5.03851,5.03922,27000000.0
2008-01-30 06:07:00,5.0397,5.04105,5.03941,5.04043,17000000.0
2008-01-30 06:08:00,5.03989,5.04192,5.03989,5.04058,14000000.0
2008-01-30 06:09:00,5.0403,5.04207,5.03954,5.0411,13000000.0
2008-01-30 06:10:00,5.0406,5.04182,5.0403,5.04045,14000000.0
2008-01-30 06:11:00,5.03965,5.04115,5.03903,5.03923,16000000.0
2008-01-30 06:12:00,5.03854,5.03998,5.03854,5.03924,17000000.0
2008-01-30 06:13:00,5.03879,5.04054,5.03871,5.03899,14000000.0
2008-01-30 06:14:00,5.03999,5.0403,5.03878,5.0403,12000000.0
2008-01-30 06:15:00,5.03905,5.04007,5.03889,5.03957,13000000.0
2008-01-30 06:16:00,5.03991,5.04037,5.03887,5.03986,14000000.0
2008-01-30 06:17:00,5.03844,5.04016,5.03844,5.03919,11000000.0
2008-01-30 06:18:00,5.03909,5.03968,5.03833,5.0395,12000000.0
2008-01-30 06:19:00,5.03962,5.04024,5.03896,5.03896,19000000.0
2008-01-30 06:20:00,5.04036,5.0404,5.03906,5.03906,11000000.0
2008-01-30 06:21:00,5.03943,5.03999,5.03903,5.03946,9000000.0
2008-01-30 06:22:00,5.03977,5.04086,5.03951,5.0406,22000000.0
2008-01-30 06:23:00,5.04083,5.04083,5.03943,5.04,18000000.0
2008-01-30 06:24:00,5.04096,5.04096,5.03907,5.03938,8000000.0
2008-01-30 06:25:00,5.03988,5.04027,5.03898,5.0395,9000000.0
2008-01-30 06:26:00,5.04002,5.04114,5.03928,5.04005,13000000.0
2008-01-30 06:27:00,5.03977,5.04079,5.03962,5.03982,15000000.0
2008-01-30 06:28:00,5.04074,5.04074,5.03911,5.03923,18000000.0
2008-01-30 06:29:00,5.04046,5.04067,5.03919,5.03986,16000000.0
2008-01-30 06:30:00,5.04005,5.0406,5.03959,5.03993,10000000.0
2008-01-30 06:31:00,5.03991,5.04054,5.03927,5.03979,13000000.0
2008-01-30 06:32:00,5.0397,5.0404,5.03917,5.04005,10000000.0
2008-01-30 06:33:00,5.03999,5.0405,5.03918,5.0405,10000000.0
2008-01-30 06:34:00,5.0408,5.041,5.0392,5.0392,15000000.0
2008-01-30 06:35:00,5.04058,5.04104,5.03919,5.04104,13000000.0
2008-01-30 06:36:00,5.03997,5.03997,5.03907,5.03907,23000000.0
2008-01-30 06:37:00,5.04049,5.04049,5.03894,5.03908,11000000.0
2008-01-30 06:38:00,5.04097,5.04097,5.04,5.04,17000000.0
2008-01-30 06:39:00,5.04072,5.04072,5.0399,5.0399,8000000.0
2008-01-30 06:40:00,5.039,5.04019,5.03847,5.03964,15000000.0
2008-01-30 06:41:00,5.03975,5.04027,5.03912,5.03957,15000000.0
2008-01-30 06:42:00,5.03976,5.04056,5.03934,5.03955,16000000.0
2008-01-30 06:43:00,5.03933,5.04051,5.03933,5.04036,12000000.0
2008-01-30 06:44:00,5.03993,5.04016,5.03899,5.03984,13000000.0
2008-01-30 06:45:00,5.03962,5.04056,5.03913,5.04056,14000000.0
2008-01-30 06:46:00,5.0399,5.04059,5.03937,5.03958,12000000.0
2008-01-30 06:47:00,5.04133,5.04133,5.04025,5.04094,11000000.0
2008-01-30 06:48:00,5.04057,5.04072,5.0391,5.03978,15000000.0
2008-01-30 06:49:00,5.03882,5.04146,5.03861,5.04146,17000000.0
2008-01-30 06:50:00,5.0412,5.04146,5.03938,5.04052,13000000.0
2008-01-30 06:51:00,5.04091,5.04154,5.03999,5.04092,8000000.0
2008-01-30 06:52:00,5.04128,5.04128,5.03916,5.04025,14000000.0
2008-01-30 06:53:00,5.04021,5.04087,5.03943,5.03983,13000000.0
2008-01-30 06:54:00,5.04105,5.04105,5.03908,5.03941,8000000.0
2008-01-30 06:55:00,5.04046,5.04084,5.0394,5.03953,10000000.0
2008-01-30 06:56:00,5.04096,5.04096,5.03943,5.0398,11000000.0
2008-01-30 06:57:00,5.04046,5.04112,5.03936,5.04085,17000000.0
2008-01-30 06:58:00,5.0402,5.04095,5.03947,5.03947,12000000.0
2008-01-30 06:59:00,5.04099,5.04135,5.03948,5.04097,14000000.0
2008-01-30 07:00:00,5.04059,5.04128,5.03986,5.04019,11000000.0
2008-01-30 07:01:00,5.04105,5.04132,5.04017,5.04017,10000000.0
2008-01-30 07:02:00,5.04061,5.0412,5.03976,5.03976,14000000.0
2008-01-30 07:03:00,5.03951,5.04146,5.03951,5.04146,7000000.0
2008-01-30 07:04:00,5.04016,5.04173,5.04014,5.04173,16000000.0
2008-01-30 07:05:00,5.04123,5.04159,5.04041,5.04097,15000000.0
2008-01-30 07:06:00,5.04061,5.04126,5.04005,5.04028,16000000.0
2008-01-30 07:07:00,5.04037,5.04144,5.03975,5.0408,12000000.0
2008-01-30 07:08:00,5.04055,5.04134,5.04029,5.04066,8000000.0
2008-01-30 07:09:00,5.04202,5.04205,5.04184,5.04185,8000000.0
2008-01-30 07:10:00,5.04079,5.04201,5.04063,5.04063,16000000.0
2008-01-30 07:11:00,5.0424,5.0424,5.04061,5.04178,17000000.0
2008-01-30 07:12:00,5.04082,5.04197,5.04033,5.04087,20000000.0
2008-01-30 07:13:00,5.04205,5.04205,5.04091,5.04107,18000000.0
2008-01-30 07:14:00,5.04095,5.04176,5.04064,5.04176,11000000.0
2008-01-30 07:15:00,5.04088,5.0417,5.03996,5.04153,18000000.0
2008-01-30 07:16:00,5.04032,5.04183,5.03956,5.03959,18000000.0
2008-01-30 07:17:00,5.0413,5.04138,5.0402,5.0407,12000000.0
2008-01-30 07:18:00,5.04104,5.04117,5.03967,5.04092,18000000.0
2008-01-30 07:19:00,5.03975,5.0412,5.03947,5.04047,14000000.0
2008-01-30 07:20:00,5.04106,5.04106,5.03947,5.04012,18000000.0
2008-01-30 07:21:00,5.04035,5.04094,5.03944,5.04012,13000000.0
2008-01-30 07:22:00,5.04003,5.04133,5.04003,5.04044,14000000.0
2008-01-30 07:23:00,5.04029,5.0414,5.04029,5.04104,15000000.0
2008-01-30 07:24:00,5.0404,5.04124,5.03982,5.04023,16000000.0
2008-01-30 07:25:00,5.04069,5.04111,5.03996,5.03996,15000000.0
2008-01-30 07:26:00,5.0405,5.04136,5.03997,5.03998,13000000.0
2008-01-30 07:27:00,5.04128,5.04169,5.04011,5.04067,12000000.0
2008-01-30 07:28:00,5.04157,5.04157,5.04042,5.04094,22000000.0
2008-01-30 07:29:00,5.04078,5.04206,5.04068,5.04138,16000000.0
2008-01-30 07:30:00,5.04125,5.04193,5.04076,5.04087,14000000.0
2008-01-30 07:31:00,5.0417,5.0417,5.04066,5.04083,13000000.0
2008-01-30 07:32:00,5.04117,5.04152,5.04058,5.04081,9000000.0
2008-01-30 07:33:00,5.04173,5.04177,5.04057,5.04082,7000000.0
2008-01-30 07:34:00,5.04086,5.04186,5.04085,5.0409,18000000.0
2008-01-30 07:35:00,5.04056,5.04132,5.04056,5.04101,9000000.0
2008-01-30 07:36:00,5.04163,5.0418,5.04011,5.04099,13000000.0
2008-01-30 07:37:00,5.04104,5.04174,5.04061,5.04101,11000000.0
2008-01-30 07:38:00,5.04021,5.04112,5.04016,5.04112,11000000.0
2008-01-30 07:39:00,5.04066,5.04157,5.03996,5.04019,19000000.0
2008-01-30 07:40:00,5.0422,5.0422,5.04079,5.04103,11000000.0
2008-01-30 07:41:00,5.04156,5.04196,5.04051,5.04056,7000000.0
2008-01-30 07:42:00,5.04082,5.04163,5.04048,5.04113,13000000.0
2008-01-30 07:43:00,5.04101,5.04211,5.04012,5.04118,14000000.0
2008-01-30 07:44:00,5.0412,5.04307,5.04075,5.04302,10000000.0
2008-01-30 07:45:00,5.04198,5.04324,5.04176,5.04261,8000000.0
2008-01-30 07:46:00,5.04278,5.04358,5.04204,5.04283,13000000.0
2008-01-30 07:47:00,5.04168,5.04322,5.04168,5.04247,15000000.0
2008-01-30 07:48:00,5.04327,5.04372,5.04238,5.04266,13000000.0
2008-01-30 07:49:00,5.044,5.044,5.04276,5.04314,10000000.0
2008-01-30 07:50:00,5.04381,5.04417,5.04251,5.04267,17000000.0
2008-01-30 07:51:00,5.04373,5.04415,5.04265,5.04382,16000000.0
2008-01-30 07:52:00,5.04342,5.04425,5.0432,5.04372,13000000.0
2008-01-30 07:53:00,5.04381,5.04422,5.04253,5.04288,10000000.0
2008-01-30 07:54:00,5.04264,5.04354,5.04239,5.04349,11000000.0
2008-01-30 07:55:00,5.0427,5.04336,5.04208,5.04318,12000000.0
2008-01-30 07:56:00,5.04234,5.04317,5.04203,5.04207,13000000.0
2008-01-30 07:57:00,5.04263,5.04305,5.04116,5.04116,8000000.0
2008-01-30 07:58:00,5.04071,5.04241,5.04034,5.04193,14000000.0
2008-01-30 07:59:00,5.04124,5.04149,5.03984,5.04149,15000000.0
2008-01-30 08:00:00,5.04137,5.04137,5.03992,5.0406,10000000.0
2008-01-30 08:01:00,5.04075,5.04093,5.03936,5.04022,13000000.0
2008-01-30 08:02:00,5.04003,5.04127,5.03974,5.04121,14000000.0
2008-01-30 08:03:00,5.04137,5.04137,5.04041,5.04132,12000000.0
2008-01-30 08:04:00,5.0406,5.04084,5.03896,5.03998,16000000.0
2008-01-30 08:05:00,5.03938,5.04019,5.03901,5.03933,14000000.0
2008-01-30 08:06:00,5.03862,5.04013,5.03811,5.03928,19000000.0
2008-01-30 08:07:00,5.03831,5.03987,5.0377,5.0377,19000000.0
2008-01-30 08:08:00,5.03873,5.03921,5.03748,5.03812,11000000.0
2008-01-30 08:09:00,5.03792,5.03888,5.0374,5.03888,10000000.0
2008-01-30 08:10:00,5.03863,5.03914,5.03801,5.0389,16000000.0
2008-01-30 08:11:00,5.03847,5.03959,5.0381,5.03879,9000000.0
2008-01-30 08:12:00,5.03934,5.03937,5.03797,5.03849,10000000.0
2008-01-30 08:13:00,5.03913,5.03998,5.03855,5.03982,11000000.0
2008-01-30 08:14:00,5.03922,5.03958,5.03832,5.0385,12000000.0
2008-01-30 08:15:00,5.0395,5.04019,5.03882,5.03996,15000000.0
2008-01-30 08:16:00,5.04007,5.04068,5.03913,5.0401,14000000.0
2008-01-30 08:17:00,5.04012,5.04012,5.03821,5.03948,10000000.0
2008-01-30 08:18:00,5.03881,5.04032,5.03881,5.03931,9000000.0
2008-01-30 08:19:00,5.04066,5.04082,5.03867,5.04082,11000000.0
2008-01-30 08:20:00,5.03878,5.03998,5.03858,5.03979,11000000.0
2008-01-30 08:21:00,5.03896,5.04042,5.03896,5.039,20000000.0
2008-01-30 08:22:00,5.04057,5.04078,5.03954,5.03954,8000000.0
2008-01-30 08:23:00,5.03977,5.04054,5.03913,5.03981,12000000.0
2008-01-30 08:24:00,5.03883,5.04,5.03814,5.03871,13000000.0
2008-01-30 08:25:00,5.03921,5.04024,5.03875,5.03936,12000000.0
2008-01-30 08:26:00,5.03895,5.03973,5.03773,5.03913,13000000.0
2008-01-30 08:27:00,5.03784,5.03849,5.03734,5.03748,11000000.0
2008-01-30 08:28:00,5.03679,5.03793,5.03643,5.03686,8000000.0
2008-01-30 08:29:00,5.0362,5.03789,5.0362,5.03708,12000000.0
2008-01-30 08:30:00,5.03753,5.03781,5.03584,5.03737,11000000.0
2008-01-30 08:31:00,5.0378,5.03801,5.03644,5.03782,10000000.0
2008-01-30 08:32:00,5.03762,5.03806,5.03641,5.0372,13000000.0
2008-01-30 08:33:00,5.03884,5.03884,5.03735,5.03735,11000000.0
2008-01-30 08:34:00,5.0381,5.03855,5.03715,5.03715,17000000.0
2008-01-30 08:35:00,5.03724,5.03837,5.03687,5.0381,11000000.0
2008-01-30 08:36:00,5.0378,5.03812,5.03709,5.03812,10000000.0
2008-01-30 08:37:00,5.03785,5.04296,5.03785,5.03935,9000000.0
2008-01-30 08:38:00,5.03938,5.03938,5.03727,5.03835,18000000.0
2008-01-30 08:39:00,5.03881,5.03881,5.03696,5.03764,8000000.0
2008-01-30 08:40:00,5.03889,5.03889,5.03761,5.0379,7000000.0
2008-01-30 08:41:00,5.03777,5.03842,5.03709,5.03778,16000000.0
2008-01-30 08:42:00,5.03817,5.03817,5.03658,5.03727,14000000.0
2008-01-30 08:43:00,5.03827,5.04247,5.03755,5.03782,12000000.0
2008-01-30 08:44:00,5.03836,5.03872,5.0372,5.03763,9000000.0
2008-01-30 08:45:00,5.03854,5.03854,5.03643,5.03734,18000000.0
2008-01-30 08:46:00,5.0373,5.03815,5.0366,5.0372,14000000.0
2008-01-30 08:47:00,5.03683,5.03844,5.03683,5.03694,18000000.0
2008-01-30 08:48:00,5.03734,5.03817,5.03661,5.03673,12000000.0
2008-01-30 08:49:00,5.03673,5.03737,5.03587,5.03587,14000000.0
2008-01-30 08:50:00,5.03632,5.03752,5.03546,5.03573,16000000.0
2008-01-30 08:51:00,5.03744,5.03772,5.03618,5.03673,21000000.0
2008-01-30 08:52:00,5.03699,5.03758,5.03618,5.03741,20000000.0
2008-01-30 08:53:00,5.03666,5.03802,5.03624,5.03799,7000000.0
2008-01-30 08:54:00,5.03731,5.03731,5.0364,5.03717,17000000.0
2008-01-30 08:55:00,5.03657,5.03757,5.03614,5.03736,12000000.0
2008-01-30 08:56:00,5.03643,5.03759,5.03571,5.03655,17000000.0
2008-01-30 08:57:00,5.03688,5.03706,5.03575,5.03646,16000000.0
2008-01-30 08:58:00,5.03616,5.03751,5.03616,5.03663,12000000.0
2008-01-30 08:59:00,5.03673,5.03747,5.03614,5.03699,13000000.0
2008-01-30 09:00:00,5.03717,5.03722,5.03611,5.03614,17000000.0
2008-01-30 09:01:00,5.03726,5.03737,5.03604,5.03677,13000000.0
2008-01-30 09:02:00,5.03768,5.03768,5.0363,5.03689,8000000.0
2008-01-30 09:03:00,5.03787,5.03787,5.03622,5.03731,16000000.0
2008-01-30 09:04:00,5.0368,5.03834,5.03653,5.03717,8000000.0
2008-01-30 09:05:00,5.03761,5.03838,5.03689,5.03771,11000000.0
2008-01-30 09:06:00,5.03736,5.03811,5.03693,5.03756,10000000.0
2008-01-30 09:07:00,5.03729,5.03805,5.03694,5.0379,10000000.0
2008-01-30 09:08:00,5.03785,5.03838,5.0372,5.03762,19000000.0
2008-01-30 09:09:00,5.03748,5.03811,5.03684,5.03774,16000000.0
2008-01-30 09:10:00,5.0372,5.03799,5.03673,5.03673,8000000.0
2008-01-30 09:11:00,5.03653,5.03777,5.03653,5.03683,11000000.0
2008-01-30 09:12:00,5.03772,5.03776,5.03631,5.03631,16000000.0
2008-01-30 09:13:00,5.03718,5.03776,5.03625,5.03714,15000000.0
2008-01-30 09:14:00,5.03725,5.03751,5.0359,5.03647,17000000.0
2008-01-30 09:15:00,5.03723,5.03723,5.03612,5.03649,12000000.0
2008-01-30 09:16:00,5.03742,5.03742,5.03572,5.03632,14000000.0
2008-01-30 09:17:00,5.03759,5.03759,5.03629,5.03688,14000000.0
2008-01-30 09:18:00,5.03755,5.03755,5.03558,5.03573,18000000.0
2008-01-30 09:19:00,5.03696,5.0378,5.03612,5.03761,14000000.0
2008-01-30 09:20:00,5.03728,5.03844,5.03652,5.03652,18000000.0
2008-01-30 09:21:00,5.03719,5.0385,5.0363,5.03633,17000000.0
2008-01-30 09:22:00,5.03661,5.03702,5.03556,5.03625,13000000.0
2008-01-30 09:23:00,5.03542,5.03666,5.03458,5.03646,12000000.0
2008-01-30 09:24:00,5.03524,5.03692,5.03489,5.0356,14000000.0
2008-01-30 09:25:00,5.03555,5.03667,5.03531,5.036,9000000.0
2008-01-30 09:26:00,5.03639,5.03639,5.03431,5.0359,13000000.0
2008-01-30 09:27:00,5.03554,5.03713,5.03461,5.03593,13000000.0
2008-01-30 09:28:00,5.03574,5.03684,5.03524,5.03638,19000000.0
2008-01-30 09:29:00,5.03561,5.0364,5.03496,5.03554,14000000.0
2008-01-30 09:30:00,5.03604,5.03685,5.03482,5.03482,15000000.0
2008-01-30 09:31:00,5.03476,5.03518,5.03368,5.03368,11000000.0
2008-01-30 09:32:00,5.03456,5.03514,5.03362,5.03424,16000000.0
2008-01-30 09:33:00,5.03377,5.03553,5.03377,5.03508,9000000.0
2008-01-30 09:34:00,5.03555,5.03555,5.03388,5.0349,18000000.0
2008-01-30 09:35:00,5.03574,5.03621,5.03447,5.03483,14000000.0
2008-01-30 09:36:00,5.03543,5.03627,5.03434,5.03528,16000000.0
2008-01-30 09:37:00,5.03548,5.03553,5.03443,5.0353,20000000.0
2008-01-30 09:38:00,5.03607,5.03629,5.03428,5.03489,19000000.0
2008-01-30 09:39:00,5.03473,5.03569,5.03421,5.0353,16000000.0
2008-01-30 09:40:00,5.03486,5.03577,5.03432,5.03506,12000000.0
2008-01-30 09:41:00,5.03473,5.03578,5.03441,5.03441,18000000.0
2008-01-30 09:42:00,5.03522,5.03695,5.03487,5.03565,16000000.0
2008-01-30 09:43:00,5.03539,5.03741,5.03539,5.03741,15000000.0
2008-01-30 09:44:00,5.0362,5.03721,5.03584,5.03654,13000000.0
2008-01-30 09:45:00,5.03722,5.03722,5.0365,5.03711,13000000.0
2008-01-30 09:46:00,5.0374,5.03796,5.03592,5.03613,17000000.0
2008-01-30 09:47:00,5.03769,5.03797,5.03661,5.03772,13000000.0
2008-01-30 09:48:00,5.03655,5.03786,5.03607,5.03691,16000000.0
2008-01-30 09:49:00,5.03683,5.03787,5.0362,5.03787,17000000.0
2008-01-30 09:50:00,5.03784,5.03784,5.03567,5.03703,12000000.0
2008-01-30 09:51:00,5.03761,5.03761,5.03579,5.03645,16000000.0
2008-01-30 09:52:00,5.03783,5.03904,5.0364,5.03823,16000000.0
2008-01-30 09:53:00,5.03921,5.03961,5.03763,5.03817,15000000.0
2008-01-30 09:54:00,5.03797,5.03888,5.03746,5.03844,15000000.0
2008-01-30 09:55:00,5.03825,5.03872,5.03728,5.03829,15000000.0
2008-01-30 09:56:00,5.03678,5.03819,5.03669,5.03669,17000000.0
2008-01-30 09:57:00,5.03833,5.03943,5.03783,5.03863,12000000.0
2008-01-30 09:58:00,5.03875,5.03943,5.03783,5.03868,14000000.0
2008-01-30 09:59:00,5.03928,5.0406,5.03871,5.03954,10000000.0
2008-01-30 10:00:00,5.04061,5.04061,5.03832,5.03832,11000000.0
2008-01-30 10:01:00,5.03979,5.04027,5.03807,5.03949,24000000.0
2008-01-30 10:02:00,5.03951,5.04039,5.03786,5.03968,14000000.0
2008-01-30 10:03:00,5.03848,5.03893,5.03676,5.03848,16000000.0
2008-01-30 10:04:00,5.037,5.03884,5.03681,5.03884,10000000.0
2008-01-30 10:05:00,5.03753,5.03802,5.03673,5.03758,10000000.0
2008-01-30 10:06:00,5.03704,5.03851,5.03704,5.03851,9000000.0
2008-01-30 10:07:00,5.03642,5.03775,5.03609,5.03683,11000000.0
2008-01-30 10:08:00,5.03768,5.03811,5.03689,5.03761,9000000.0
2008-01-30 10:09:00,5.03721,5.0384,5.03711,5.03754,11000000.0
2008-01-30 10:10:00,5.03734,5.03853,5.03684,5.03722,15000000.0
2008-01-30 10:11:00,5.03705,5.03918,5.03696,5.03892,16000000.0
2008-01-30 10:12:00,5.03762,5.0389,5.03708,5.03735,19000000.0
2008-01-30 10:13:00,5.0371,5.03827,5.03683,5.03735,9000000.0
2008-01-30 10:14:00,5.03759,5.03827,5.03736,5.03827,11000000.0
2008-01-30 10:15:00,5.03679,5.03789,5.03679,5.03758,8000000.0
2008-01-30 10:16:00,5.03764,5.03867,5.03706,5.03821,17000000.0
2008-01-30 10:17:00,5.03806,5.03845,5.03736,5.03811,16000000.0
2008-01-30 10:18:00,5.03815,5.03886,5.03739,5.03803,16000000.0
2008-01-30 10:19:00,5.0375,5.0385,5.03695,5.03702,17000000.0
2008-01-30 10:20:00,5.03775,5.038,5.03573,5.03573,16000000.0
2008-01-30 10:21:00,5.03554,5.03702,5.03554,5.03689,7000000.0
2008-01-30 10:22:00,5.03696,5.03707,5.0359,5.03703,10000000.0
2008-01-30 10:23:00,5.0369,5.03722,5.03566,5.0369,14000000.0
2008-01-30 10:24:00,5.03764,5.03817,5.03585,5.03758,13000000.0
2008-01-30 10:25:00,5.03696,5.03803,5.03648,5.03648,12000000.0
2008-01-30 10:26:00,5.03744,5.03837,5.03702,5.03837,11000000.0
2008-01-30 10:27:00,5.03704,5.03883,5.03704,5.03764,13000000.0
2008-01-30 10:28:00,5.03728,5.03807,5.03669,5.03807,13000000.0
2008-01-30 10:29:00,5.03858,5.03878,5.03737,5.03825,11000000.0
2008-01-30 10:30:00,5.03891,5.03892,5.03737,5.03747,9000000.0
2008-01-30 10:31:00,5.03748,5.03853,5.0371,5.0371,16000000.0
2008-01-30 10:32:00,5.03749,5.0382,5.03712,5.0382,9000000.0
2008-01-30 10:33:00,5.03772,5.03824,5.03705,5.03824,12000000.0
2008-01-30 10:34:00,5.03785,5.03818,5.03678,5.03818,11000000.0
2008-01-30 10:35:00,5.03826,5.03827,5.03674,5.03674,17000000.0
2008-01-30 10:36:00,5.03853,5.03853,5.03691,5.03749,10000000.0
2008-01-30 10:37:00,5.038,5.03839,5.03628,5.03703,15000000.0
2008-01-30 10:38:00,5.03674,5.03758,5.03564,5.03672,17000000.0
2008-01-30 10:39:00,5.03667,5.03744,5.03585,5.03587,13000000.0
2008-01-30 10:40:00,5.03592,5.0367,5.03533,5.0367,10000000.0
2008-01-30 10:41:00,5.03661,5.0372,5.03568,5.03707,15000000.0
2008-01-30 10:42:00,5.03598,5.0378,5.03598,5.03675,12000000.0
2008-01-30 10:43:00,5.03752,5.03752,5.03627,5.03668,13000000.0
2008-01-30 10:44:00,5.03795,5.03807,5.03609,5.03627,12000000.0
2008-01-30 10:45:00,5.03735,5.03735,5.03546,5.03599,13000000.0
2008-01-30 10:46:00,5.0357,5.03719,5.03554,5.0366,13000000.0
2008-01-30 10:47:00,5.03635,5.03715,5.03629,5.03665,7000000.0
2008-01-30 10:48:00,5.03766,5.03766,5.03615,5.03615,12000000.0
2008-01-30 10:49:00,5.03739,5.0374,5.03594,5.03717,10000000.0
2008-01-30 10:50:00,5.03578,5.03716,5.03578,5.03623,14000000.0
2008-01-30 10:51:00,5.03602,5.03685,5.03565,5.03685,11000000.0
2008-01-30 10:52:00,5.0362,5.0366,5.03493,5.03502,20000000.0
2008-01-30 10:53:00,5.03614,5.03648,5.03503,5.03579,9000000.0
2008-01-30 10:54:00,5.03554,5.03663,5.03482,5.03663,18000000.0
2008-01-30 10:55:00,5.03659,5.03659,5.03533,5.03651,10000000.0
2008-01-30 10:56:00,5.03637,5.03637,5.03487,5.03561,11000000.0
2008-01-30 10:57:00,5.03672,5.03693,5.03497,5.03497,8000000.0
2008-01-30 10:58:00,5.03507,5.03608,5.03475,5.03604,10000000.0
2008-01-30 10:59:00,5.03602,5.03693,5.03537,5.03693,10000000.0
2008-01-30 11:00:00,5.03492,5.03643,5.03492,5.03616,15000000.0
2008-01-30 11:01:00,5.03641,5.0371,5.03566,5.03584,12000000.0
2008-01-30 11:02:00,5.03675,5.03714,5.03547,5.03593,8000000.0
2008-01-30 11:03:00,5.03589,5.03689,5.03589,5.03633,11000000.0
2008-01-30 11:04:00,5.03604,5.03712,5.03595,5.03682,15000000.0
2008-01-30 11:05:00,5.03705,5.03705,5.03547,5.03547,17000000.0
2008-01-30 11:06:00,5.0356,5.03693,5.03526,5.03669,12000000.0
2008-01-30 11:07:00,5.03613,5.03624,5.03509,5.03509,11000000.0
2008-01-30 11:08:00,5.03508,5.03612,5.03504,5.03522,22000000.0
2008-01-30 11:09:00,5.03424,5.03615,5.03424,5.03615,9000000.0
2008-01-30 11:10:00,5.0359,5.03652,5.03479,5.03571,16000000.0
2008-01-30 11:11:00,5.03503,5.03628,5.03503,5.03512,7000000.0
2008-01-30 11:12:00,5.03567,5.03656,5.03501,5.03553,15000000.0
2008-01-30 11:13:00,5.03604,5.03645,5.03569,5.03628,11000000.0
2008-01-30 11:14:00,5.03589,5.03673,5.03512,5.03643,18000000.0
2008-01-30 11:15:00,5.03735,5.03735,5.03593,5.03603,11000000.0
2008-01-30 11:16:00,5.03588,5.03698,5.03564,5.03698,13000000.0
2008-01-30 11:17:00,5.03742,5.03742,5.03561,5.03594,13000000.0
2008-01-30 11:18:00,5.03738,5.03738,5.03606,5.03613,9000000.0
2008-01-30 11:19:00,5.03692,5.03692,5.03557,5.03633,17000000.0
2008-01-30 11:20:00,5.0369,5.03739,5.0358,5.03682,14000000.0
2008-01-30 11:21:00,5.03577,5.03722,5.03543,5.03617,14000000.0
2008-01-30 11:22:00,5.03698,5.037,5.03567,5.037,22000000.0
2008-01-30 11:23:00,5.03713,5.03728,5.03585,5.03606,8000000.0
2008-01-30 11:24:00,5.03615,5.03694,5.03547,5.03607,18000000.0
2008-01-30 11:25:00,5.0367,5.03728,5.03549,5.03728,9000000.0
2008-01-30 11:26:00,5.03717,5.03717,5.03562,5.0371,15000000.0
2008-01-30 11:27:00,5.0356,5.03677,5.0356,5.03593,10000000.0
2008-01-30 11:28:00,5.03679,5.03679,5.03556,5.0361,13000000.0
2008-01-30 11:29:00,5.03622,5.03665,5.03558,5.03656,17000000.0
2008-01-30 11:30:00,5.03692,5.03692,5.03525,5.03602,13000000.0
2008-01-30 11:31:00,5.03598,5.03701,5.03559,5.03701,12000000.0
2008-01-30 11:32:00,5.03686,5.03721,5.03576,5.03643,20000000.0
2008-01-30 11:33:00,5.03547,5.03719,5.0354,5.03717,16000000.0
2008-01-30 11:34:00,5.03733,5.03735,5.03525,5.03731,13000000.0
2008-01-30 11:35:00,5.03567,5.03726,5.03567,5.03716,14000000.0
2008-01-30 11:36:00,5.03669,5.03669,5.03489,5.03587,11000000.0
2008-01-30 11:37:00,5.03614,5.03684,5.03528,5.03616,16000000.0
2008-01-30 11:38:00,5.03614,5.0363,5.03551,5.0363,8000000.0
2008-01-30 11:39:00,5.0346,5.03648,5.0346,5.03616,11000000.0
2008-01-30 11:40:00,5.03579,5.03652,5.03543,5.03639,12000000.0
2008-01-30 11:41:00,5.03575,5.03625,5.03474,5.03474,10000000.0
2008-01-30 11:42:00,5.03589,5.03611,5.03516,5.03611,10000000.0
2008-01-30 11:43:00,5.03636,5.03642,5.03476,5.03558,17000000.0
2008-01-30 11:44:00,5.03547,5.03611,5.03496,5.0355,15000000.0
2008-01-30 11:45:00,5.03631,5.03645,5.03499,5.03635,16000000.0
2008-01-30 11:46:00,5.03489,5.0362,5.03472,5.03578,7000000.0
2008-01-30 11:47:00,5.03472,5.03647,5.03472,5.03647,16000000.0
2008-01-30 11:48:00,5.03599,5.03599,5.03452,5.03483,13000000.0
2008-01-30 11:49:00,5.03454,5.0366,5.03454,5.03559,10000000.0
2008-01-30 11:50:00,5.03596,5.03646,5.03513,5.03619,12000000.0
2008-01-30 11:51:00,5.03648,5.03648,5.03451,5.03552,14000000.0
2008-01-30 11:52:00,5.03453,5.03604,5.03453,5.03586,18000000.0
2008-01-30 11:53:00,5.0361,5.0362,5.03495,5.03587,16000000.0
2008-01-30 11:54:00,5.03644,5.03646,5.03498,5.03592,8000000.0
2008-01-30 11:55:00,5.03557,5.03575,5.03506,5.03569,8000000.0
2008-01-30 11:56:00,5.03534,5.03657,5.03477,5.03657,8000000.0
2008-01-30 11:57:00,5.03564,5.03622,5.03497,5.03564,11000000.0
2008-01-30 11:58:00,5.03524,5.03579,5.03425,5.03486,14000000.0
2008-01-30 11:59:00,5.03563,5.03563,5.03423,5.03464,11000000.0
2008-01-30 12:00:00,5.03527,5.0353,5.03385,5.0353,15000000.0
2008-01-30 12:01:00,5.03518,5.03518,5.03334,5.03428,13000000.0
2008-01-30 12:02:00,5.03462,5.03539,5.03355,5.03495,15000000.0
2008-01-30 12:03:00,5.03511,5.03511,5.03329,5.03398,11000000.0
2008-01-30 12:04:00,5.03412,5.0346,5.03355,5.03417,9000000.0
2008-01-30 12:05:00,5.03508,5.03508,5.03341,5.03353,9000000.0
2008-01-30 12:06:00,5.03533,5.03533,5.03405,5.03473,15000000.0
2008-01-30 12:07:00,5.0349,5.03516,5.03414,5.03499,11000000.0
2008-01-30 12:08:00,5.03386,5.03499,5.03343,5.03499,8000000.0
2008-01-30 12:09:00,5.03324,5.03476,5.03324,5.03476,18000000.0
2008-01-30 12:10:00,5.034,5.03416,5.03182,5.03248,14000000.0
2008-01-30 12:11:00,5.02991,5.03115,5.02871,5.02871,9000000.0
2008-01-30 12:12:00,5.02901,5.02901,5.02571,5.0273,18000000.0
2008-01-30 12:13:00,5.02761,5.02768,5.02625,5.02702,12000000.0
2008-01-30 12:14:00,5.02786,5.02786,5.02462,5.02567,10000000.0
2008-01-30 12:15:00,5.02508,5.02591,5.0235,5.02412,8000000.0
2008-01-30 12:16:00,5.02518,5.02697,5.02349,5.02499,14000000.0
2008-01-30 12:17:00,5.02416,5.02696,5.02401,5.02645,13000000.0
2008-01-30 12:18:00,5.0274,5.0274,5.02557,5.02611,10000000.0
2008-01-30 12:19:00,5.02598,5.02598,5.02436,5.02574,11000000.0
2008-01-30 12:20:00,5.02458,5.02572,5.02403,5.02422,8000000.0
2008-01-30 12:21:00,5.02505,5.02531,5.0234,5.025,20000000.0
2008-01-30 12:22:00,5.02407,5.02535,5.02388,5.02516,14000000.0
2008-01-30 12:23:00,5.0249,5.02536,5.02384,5.02526,11000000.0
2008-01-30 12:24:00,5.02496,5.02621,5.0246,5.02544,17000000.0
2008-01-30 12:25:00,5.02655,5.02655,5.02436,5.02544,12000000.0
2008-01-30 12:26:00,5.02538,5.02612,5.02486,5.02494,7000000.0
2008-01-30 12:27:00,5.0267,5.02693,5.02599,5.02633,7000000.0
2008-01-30 12:28:00,5.02689,5.02741,5.02584,5.02718,19000000.0
2008-01-30 12:29:00,5.02721,5.02736,5.02601,5.02601,12000000.0
2008-01-30 12:30:00,5.02673,5.02739,5.02614,5.02614,10000000.0
2008-01-30 12:31:00,5.02572,5.02742,5.02554,5.02694,12000000.0
2008-01-30 12:32:00,5.0272,5.0272,5.02605,5.02605,12000000.0
2008-01-30 12:33:00,5.02584,5.02746,5.0258,5.0272,15000000.0
2008-01-30 12:34:00,5.0268,5.02714,5.02584,5.02714,12000000.0
2008-01-30 12:35:00,5.02727,5.02734,5.02547,5.0273,12000000.0
2008-01-30 12:36:00,5.02641,5.02718,5.02548,5.02666,15000000.0
2008-01-30 12:37:00,5.02608,5.02727,5.02572,5.02652,8000000.0
2008-01-30 12:38:00,5.02684,5.02721,5.02561,5.02591,15000000.0
2008-01-30 12:39:00,5.02689,5.02689,5.02522,5.02628,14000000.0
2008-01-30 12:40:00,5.02494,5.0264,5.02377,5.02377,18000000.0
2008-01-30 12:41:00,5.02367,5.0252,5.02313,5.02342,11000000.0
2008-01-30 12:42:00,5.02395,5.02483,5.0224,5.02333,17000000.0
2008-01-30 12:43:00,5.02345,5.02428,5.02268,5.02412,11000000.0
2008-01-30 12:44:00,5.02316,5.02499,5.02316,5.02474,13000000.0
2008-01-30 12:45:00,5.02437,5.02574,5.02405,5.02574,10000000.0
2008-01-30 12:46:00,5.02508,5.02644,5.0237,5.02644,20000000.0
2008-01-30 12:47:00,5.02713,5.02716,5.02507,5.02597,10000000.0
2008-01-30 12:48:00,5.02622,5.02625,5.02411,5.02575,10000000.0
2008-01-30 12:49:00,5.02521,5.02563,5.02391,5.02563,15000000.0
2008-01-30 12:50:00,5.02596,5.02596,5.02444,5.02444,14000000.0
2008-01-30 12:51:00,5.02637,5.02688,5.025,5.02608,14000000.0
2008-01-30 12:52:00,5.02654,5.02697,5.02568,5.02578,9000000.0
2008-01-30 12:53:00,5.02654,5.02677,5.02515,5.02677,9000000.0
2008-01-30 12:54:00,5.02718,5.02815,5.02576,5.02691,20000000.0
2008-01-30 12:55:00,5.02597,5.02776,5.02597,5.02723,12000000.0
2008-01-30 12:56:00,5.02807,5.02807,5.02686,5.02755,7000000.0
2008-01-30 12:57:00,5.02646,5.02775,5.02646,5.02734,13000000.0
2008-01-30 12:58:00,5.02597,5.02798,5.02593,5.0269,16000000.0
2008-01-30 12:59:00,5.02722,5.02765,5.02611,5.02765,14000000.0
2008-01-30 13:00:00,5.02745,5.02745,5.02533,5.02544,12000000.0
2008-01-30 13:01:00,5.02637,5.02672,5.02454,5.02642,17000000.0
2008-01-30 13:02:00,5.02556,5.02609,5.02457,5.02597,10000000.0
2008-01-30 13:03:00,5.02434,5.02597,5.02434,5.02576,22000000.0
2008-01-30 13:04:00,5.02508,5.026,5.02469,5.02588,20000000.0
2008-01-30 13:05:00,5.02509,5.02674,5.02491,5.02531,14000000.0
2008-01-30 13:06:00,5.02573,5.02728,5.0248,5.02692,17000000.0
2008-01-30 13:07:00,5.02691,5.02691,5.02513,5.0255,22000000.0
2008-01-30 13:08:00,5.02652,5.02664,5.02568,5.02572,12000000.0
2008-01-30 13:09:00,5.02631,5.02666,5.02534,5.0255,12000000.0
2008-01-30 13:10:00,5.02636,5.02687,5.02524,5.02659,20000000.0
2008-01-30 13:11:00,5.02656,5.02665,5.02539,5.02652,12000000.0
2008-01-30 13:12:00,5.02672,5.02701,5.02512,5.02681,16000000.0
2008-01-30 13:13:00,5.02686,5.02694,5.02599,5.02634,14000000.0
2008-01-30 13:14:00,5.02611,5.02756,5.0258,5.02744,17000000.0
2008-01-30 13:15:00,5.02654,5.02715,5.02607,5.02715,7000000.0
2008-01-30 13:16:00,5.02755,5.02755,5.02568,5.02659,9000000.0
2008-01-30 13:17:00,5.02712,5.02753,5.02598,5.02753,15000000.0
2008-01-30 13:18:00,5.0278,5.0278,5.02615,5.02725,17000000.0
2008-01-30 13:19:00,5.02726,5.02796,5.02629,5.02729,15000000.0
2008-01-30 13:20:00,5.02739,5.0278,5.02623,5.02741,12000000.0
2008-01-30 13:21:00,5.02817,5.02817,5.02629,5.02629,24000000.0
2008-01-30 13:22:00,5.02705,5.02827,5.02678,5.02696,12000000.0
2008-01-30 13:23:00,5.02777,5.02806,5.02712,5.0272,12000000.0
2008-01-30 13:24:00,5.02678,5.02843,5.02678,5.02755,18000000.0
2008-01-30 13:25:00,5.02895,5.02984,5.0278,5.02984,12000000.0
2008-01-30 13:26:00,5.02885,5.03043,5.02829,5.02933,12000000.0
2008-01-30 13:27:00,5.02917,5.02956,5.02841,5.02882,9000000.0
2008-01-30 13:28:00,5.02873,5.02891,5.0283,5.02866,15000000.0
2008-01-30 13:29:00,5.02911,5.0296,5.02807,5.02847,14000000.0
2008-01-30 13:30:00,5.02807,5.02915,5.02754,5.02845,11000000.0
2008-01-30 13:31:00,5.02892,5.02936,5.02742,5.02773,11000000.0
2008-01-30 13:32:00,5.02768,5.0283,5.02725,5.02789,8000000.0
2008-01-30 13:33:00,5.02879,5.02894,5.02763,5.02878,14000000.0
2008-01-30 13:34:00,5.02747,5.02838,5.02706,5.0274,11000000.0
2008-01-30 13:35:00,5.02746,5.02807,5.02681,5.02747,16000000.0
2008-01-30 13:36:00,5.02712,5.02798,5.02672,5.02798,8000000.0
2008-01-30 13:37:00,5.02646,5.02688,5.02589,5.0261,17000000.0
2008-01-30 13:38:00,5.02664,5.02764,5.02546,5.02546,14000000.0
2008-01-30 13:39:00,5.0261,5.02696,5.02581,5.0264,10000000.0
2008-01-30 13:40:00,5.0259,5.02677,5.02553,5.02673,8000000.0
2008-01-30 13:41:00,5.02744,5.02744,5.02579,5.02675,11000000.0
2008-01-30 13:42:00,5.02522,5.02664,5.02522,5.02664,14000000.0
2008-01-30 13:43:00,5.0273,5.0273,5.02565,5.02655,11000000.0
2008-01-30 13:44:00,5.0251,5.02607,5.02493,5.02607,11000000.0
2008-01-30 13:45:00,5.02569,5.02649,5.02471,5.02649,14000000.0
2008-01-30 13:46:00,5.02637,5.02651,5.02486,5.02486,11000000.0
2008-01-30 13:47:00,5.02637,5.02637,5.02493,5.02597,13000000.0
2008-01-30 13:48:00,5.02488,5.02584,5.02357,5.02357,14000000.0
2008-01-30 13:49:00,5.02507,5.02562,5.02362,5.02362,12000000.0
2008-01-30 13:50:00,5.02502,5.02502,5.0236,5.02496,16000000.0
2008-01-30 13:51:00,5.02325,5.0248,5.02296,5.0248,14000000.0
2008-01-30 13:52:00,5.02338,5.025,5.02338,5.025,10000000.0
2008-01-30 13:53:00,5.0232,5.02499,5.0232,5.0247,10000000.0
2008-01-30 13:54:00,5.02444,5.02488,5.02383,5.02414,8000000.0
2008-01-30 13:55:00,5.02429,5.02537,5.02414,5.02489,13000000.0
2008-01-30 13:56:00,5.0256,5.0256,5.02309,5.02413,17000000.0
2008-01-30 13:57:00,5.02354,5.02462,5.02328,5.02328,13000000.0
2008-01-30 13:58:00,5.02457,5.02457,5.02375,5.02421,7000000.0
2008-01-30 13:59:00,5.02384,5.02458,5.02367,5.02405,9000000.0
2008-01-30 14:00:00,5.02404,5.02435,5.02337,5.02373,7000000.0
2008-01-30 14:01:00,5.02428,5.02465,5.0231,5.02392,11000000.0
2008-01-30 14:02:00,5.02454,5.02489,5.02351,5.02485,19000000.0
2008-01-30 14:03:00,5.02408,5.02473,5.02318,5.02364,13000000.0
2008-01-30 14:04:00,5.02461,5.02531,5.02387,5.0241,22000000.0
2008-01-30 14:05:00,5.02452,5.02512,5.02378,5.02493,17000000.0
2008-01-30 14:06:00,5.02501,5.02501,5.02363,5.02393,11000000.0
2008-01-30 14:07:00,5.02516,5.02516,5.02342,5.02462,9000000.0
2008-01-30 14:08:00,5.02407,5.02513,5.02372,5.02504,11000000.0
2008-01-30 14:09:00,5.02472,5.02499,5.02327,5.02395,12000000.0
2008-01-30 14:10:00,5.02469,5.02531,5.02395,5.02431,13000000.0
2008-01-30 14:11:00,5.025,5.026,5.02379,5.026,14000000.0
2008-01-30 14:12:00,5.02455,5.02611,5.02455,5.02476,11000000.0
2008-01-30 14:13:00,5.02603,5.02618,5.02533,5.02585,11000000.0
2008-01-30 14:14:00,5.02587,5.02648,5.02555,5.02619,7000000.0
2008-01-30 14:15:00,5.02672,5.02672,5.02466,5.0252,14000000.0
2008-01-30 14:16:00,5.02556,5.02643,5.02472,5.02638,13000000.0
2008-01-30 14:17:00,5.02577,5.02655,5.02516,5.02605,22000000.0
2008-01-30 14:18:00,5.02666,5.02681,5.02564,5.02623,15000000.0
2008-01-30 14:19:00,5.02632,5.02774,5.02596,5.02694,12000000.0
2008-01-30 14:20:00,5.02731,5.02731,5.02576,5.02576,7000000.0
2008-01-30 14:21:00,5.02697,5.02758,5.02581,5.02755,13000000.0
2008-01-30 14:22:00,5.0267,5.02735,5.02573,5.02573,8000000.0
2008-01-30 14:23:00,5.02664,5.02704,5.02561,5.02676,11000000.0
2008-01-30 14:24:00,5.02667,5.02681,5.02525,5.02525,13000000.0
2008-01-30 14:25:00,5.02582,5.02727,5.02491,5.02702,15000000.0
2008-01-30 14:26:00,5.0277,5.0277,5.02628,5.02655,8000000.0
2008-01-30 14:27:00,5.02542,5.02694,5.02542,5.02667,10000000.0
2008-01-30 14:28:00,5.02574,5.02739,5.02574,5.02614,11000000.0
2008-01-30 14:29:00,5.02718,5.02757,5.02617,5.02743,21000000.0
2008-01-30 14:30:00,5.02697,5.02754,5.02621,5.02621,11000000.0
2008-01-30 14:31:00,5.02787,5.02805,5.02608,5.02805,17000000.0
2008-01-30 14:32:00,5.02738,5.02738,5.02593,5.02593,15000000.0
2008-01-30 14:33:00,5.02693,5.02744,5.02638,5.02678,8000000.0
2008-01-30 14:34:00,5.02635,5.02757,5.02613,5.02757,9000000.0
2008-01-30 14:35:00,5.02654,5.02726,5.02586,5.02726,11000000.0
2008-01-30 14:36:00,5.02598,5.02716,5.02548,5.02654,15000000.0
2008-01-30 14:37:00,5.02599,5.02717,5.02565,5.0271,8000000.0
2008-01-30 14:38:00,5.02607,5.02713,5.02573,5.02685,10000000.0
2008-01-30 14:39:00,5.02611,5.02763,5.02581,5.0271,19000000.0
2008-01-30 14:40:00,5.02691,5.02717,5.02569,5.02683,15000000.0
2008-01-30 14:41:00,5.02591,5.02706,5.02559,5.02706,15000000.0
2008-01-30 14:42:00,5.02656,5.02733,5.0262,5.02723,17000000.0
2008-01-30 14:43:00,5.02765,5.02781,5.02632,5.02709,15000000.0
2008-01-30 14:44:00,5.02683,5.02863,5.02639,5.02863,15000000.0
2008-01-30 14:45:00,5.02845,5.02845,5.0269,5.02768,9000000.0
2008-01-30 14:46:00,5.02725,5.02725,5.02606,5.02611,11000000.0
2008-01-30 14:47:00,5.02697,5.02791,5.02593,5.02716,12000000.0
2008-01-30 14:48:00,5.02807,5.02837,5.02668,5.02668,12000000.0
2008-01-30 14:49:00,5.02752,5.02847,5.02683,5.02831,12000000.0
2008-01-30 14:50:00,5.02859,5.02914,5.02681,5.02914,15000000.0
2008-01-30 14:51:00,5.02769,5.02888,5.02769,5.02863,10000000.0
2008-01-30 14:52:00,5.02944,5.02944,5.02733,5.02793,13000000.0
2008-01-30 14:53:00,5.02785,5.02865,5.0273,5.02825,13000000.0
2008-01-30 14:54:00,5.0276,5.02894,5.0276,5.02777,9000000.0
2008-01-30 14:55:00,5.02875,5.02932,5.02758,5.02758,16000000.0
2008-01-30 14:56:00,5.0294,5.0294,5.02734,5.02789,15000000.0
2008-01-30 14:57:00,5.02767,5.0283,5.02533,5.02601,15000000.0
2008-01-30 14:58:00,5.02432,5.02653,5.02432,5.0265,11000000.0
2008-01-30 14:59:00,5.02556,5.02714,5.02556,5.02714,14000000.0
2008-01-30 15:00:00,5.02767,5.02778,5.02586,5.02638,18000000.0
2008-01-30 15:01:00,5.02725,5.02725,5.02596,5.02659,12000000.0
2008-01-30 15:02:00,5.0258,5.02644,5.02502,5.02594,7000000.0
2008-01-30 15:03:00,5.02596,5.02642,5.02458,5.02554,18000000.0
2008-01-30 15:04:00,5.02551,5.02603,5.02441,5.02493,21000000.0
2008-01-30 15:05:00,5.02615,5.02615,5.02398,5.02398,13000000.0
2008-01-30 15:06:00,5.02539,5.02539,5.02334,5.02468,14000000.0
2008-01-30 15:07:00,5.02338,5.02504,5.02307,5.02311,22000000.0
2008-01-30 15:08:00,5.02425,5.02477,5.02342,5.02477,10000000.0
2008-01-30 15:09:00,5.02495,5.02502,5.02348,5.02479,9000000.0
2008-01-30 15:10:00,5.02483,5.02541,5.02387,5.02513,14000000.0
2008-01-30 15:11:00,5.02411,5.02549,5.02411,5.02487,12000000.0
2008-01-30 15:12:00,5.02468,5.02612,5.02427,5.02531,13000000.0
2008-01-30 15:13:00,5.0253,5.02677,5.02488,5.02654,12000000.0
2008-01-30 15:14:00,5.02593,5.02594,5.02455,5.02562,10000000.0
2008-01-30 15:15:00,5.02478,5.03026,5.02478,5.03026,16000000.0
2008-01-30 15:16:00,5.03138,5.03601,5.03028,5.03411,15000000.0
2008-01-30 15:17:00,5.036,5.03645,5.031,5.03451,14000000.0
2008-01-30 15:18:00,5.03404,5.03637,5.03254,5.03458,12000000.0
2008-01-30 15:19:00,5.03543,5.03628,5.03324,5.03388,11000000.0
2008-01-30 15:20:00,5.03172,5.03531,5.03172,5.03408,14000000.0
2008-01-30 15:21:00,5.03445,5.03615,5.03422,5.03585,14000000.0
2008-01-30 15:22:00,5.03502,5.03577,5.03379,5.03577,10000000.0
2008-01-30 15:23:00,5.03415,5.03822,5.03378,5.03696,11000000.0
2008-01-30 15:24:00,5.03854,5.03854,5.0341,5.03768,10000000.0
2008-01-30 15:25:00,5.03718,5.03764,5.03519,5.03625,16000000.0
2008-01-30 15:26:00,5.03693,5.04104,5.03664,5.04104,15000000.0
2008-01-30 15:27:00,5.04062,5.04062,5.03677,5.03846,10000000.0
2008-01-30 15:28:00,5.03877,5.03964,5.03718,5.03886,11000000.0
2008-01-30 15:29:00,5.03898,5.03921,5.03491,5.03921,19000000.0
2008-01-30 15:30:00,5.03805,5.03852,5.0323,5.03312,10000000.0
2008-01-30 15:31:00,5.03375,5.0375,5.03155,5.03353,14000000.0
2008-01-30 15:32:00,5.03381,5.03719,5.03252,5.03685,12000000.0
2008-01-30 15:33:00,5.03256,5.03699,5.03108,5.03221,20000000.0
2008-01-30 15:34:00,5.032,5.03679,5.02933,5.02933,12000000.0
2008-01-30 15:35:00,5.03103,5.03708,5.02837,5.0301,12000000.0
2008-01-30 15:36:00,5.03278,5.03637,5.03143,5.03195,10000000.0
2008-01-30 15:37:00,5.03442,5.03816,5.03235,5.03816,10000000.0
2008-01-30 15:38:00,5.03287,5.03829,5.03011,5.03143,13000000.0
2008-01-30 15:39:00,5.03038,5.03499,5.03,5.03131,7000000.0
2008-01-30 15:40:00,5.03146,5.03432,5.03001,5.03001,10000000.0
2008-01-30 15:41:00,5.03717,5.03717,5.03018,5.03018,9000000.0
2008-01-30 15:42:00,5.0322,5.03526,5.03009,5.0316,13000000.0
2008-01-30 15:43:00,5.03154,5.03391,5.02978,5.03319,16000000.0
2008-01-30 15:44:00,5.0328,5.03351,5.03107,5.03174,14000000.0
2008-01-30 15:45:00,5.03165,5.03332,5.03141,5.03279,15000000.0
2008-01-30 15:46:00,5.03168,5.03526,5.03168,5.03523,13000000.0
2008-01-30 15:47:00,5.03478,5.03568,5.03406,5.03447,9000000.0
2008-01-30 15:48:00,5.0343,5.03509,5.03117,5.03509,21000000.0
2008-01-30 15:49:00,5.03068,5.0347,5.03064,5.0345,23000000.0
2008-01-30 15:50:00,5.03333,5.03449,5.02933,5.03333,12000000.0
2008-01-30 15:51:00,5.03264,5.0338,5.02943,5.03297,19000000.0
2008-01-30 15:52:00,5.03212,5.0335,5.03079,5.03248,15000000.0
2008-01-30 15:53:00,5.03198,5.03319,5.03131,5.03188,14000000.0
2008-01-30 15:54:00,5.03347,5.03347,5.03173,5.03176,15000000.0
2008-01-30 15:55:00,5.03262,5.0332,5.03133,5.03188,12000000.0
2008-01-30 15:56:00,5.03255,5.03371,5.03081,5.03371,18000000.0
2008-01-30 15:57:00,5.03309,5.03309,5.0311,5.03306,10000000.0
2008-01-30 15:58:00,5.03153,5.03409,5.02947,5.02967,22000000.0
2008-01-30 15:59:00,5.03068,5.03404,5.02987,5.03404,12000000.0
2008-01-30 16:00:00,5.03185,5.03462,5.03036,5.03462,12000000.0
2008-01-30 16:01:00,5.03376,5.03415,5.0303,5.0303,12000000.0
2008-01-30 16:02:00,5.03421,5.03433,5.03134,5.0337,13000000.0
2008-01-30 16:03:00,5.03406,5.03501,5.03126,5.03384,13000000.0
2008-01-30 16:04:00,5.03512,5.03517,5.03225,5.03517,11000000.0
2008-01-30 16:05:00,5.03618,5.03619,5.03289,5.03289,9000000.0
2008-01-30 16:06:00,5.03442,5.03474,5.0327,5.0345,14000000.0
2008-01-30 16:07:00,5.03337,5.03538,5.03195,5.03538,15000000.0
2008-01-30 16:08:00,5.03497,5.03534,5.03272,5.03534,15000000.0
2008-01-30 16:09:00,5.03379,5.03474,5.03264,5.03388,17000000.0
2008-01-30 16:10:00,5.03471,5.03484,5.03391,5.0347,14000000.0
2008-01-30 16:11:00,5.03504,5.03514,5.03356,5.03356,9000000.0
2008-01-30 16:12:00,5.03487,5.03531,5.03348,5.03382,15000000.0
2008-01-30 16:13:00,5.03509,5.03555,5.03381,5.03442,14000000.0
2008-01-30 16:14:00,5.03501,5.03501,5.03348,5.03408,12000000.0
2008-01-30 16:15:00,5.03368,5.03458,5.03235,5.03235,14000000.0
2008-01-30 16:16:00,5.0323,5.03537,5.0323,5.03437,13000000.0
2008-01-30 16:17:00,5.03307,5.03411,5.03293,5.03334,18000000.0
2008-01-30 16:18:00,5.03361,5.03465,5.03285,5.0337,13000000.0
2008-01-30 16:19:00,5.03387,5.03413,5.03257,5.03257,8000000.0
2008-01-30 16:20:00,5.03299,5.03414,5.03286,5.03345,13000000.0
2008-01-30 16:21:00,5.0345,5.03612,5.03373,5.03434,12000000.0
2008-01-30 16:22:00,5.03541,5.03611,5.03397,5.03611,11000000.0
2008-01-30 16:23:00,5.03649,5.03676,5.03454,5.03597,14000000.0
2008-01-30 16:24:00,5.03538,5.03657,5.03394,5.03491,15000000.0
2008-01-30 16:25:00,5.03419,5.03809,5.03362,5.03741,11000000.0
2008-01-30 16:26:00,5.03879,5.03898,5.03481,5.0379,8000000.0
2008-01-30 16:27:00,5.03839,5.03909,5.03467,5.03467,10000000.0
2008-01-30 16:28:00,5.03512,5.0385,5.03411,5.0385,15000000.0
2008-01-30 16:29:00,5.03837,5.03837,5.0367,5.03702,7000000.0
2008-01-30 16:30:00,5.03701,5.03817,5.03536,5.03617,16000000.0
2008-01-30 16:31:00,5.03493,5.03819,5.03493,5.03765,14000000.0
2008-01-30 16:32:00,5.03731,5.03749,5.03429,5.03429,7000000.0
2008-01-30 16:33:00,5.03479,5.03752,5.03479,5.03752,8000000.0
2008-01-30 16:34:00,5.03412,5.03687,5.03388,5.03632,8000000.0
2008-01-30 16:35:00,5.0344,5.03764,5.0344,5.03513,9000000.0
2008-01-30 16:36:00,5.03799,5.03814,5.03556,5.03723,13000000.0
2008-01-30 16:37:00,5.03542,5.03785,5.03492,5.03561,18000000.0
2008-01-30 16:38:00,5.03501,5.03729,5.03486,5.03696,18000000.0
2008-01-30 16:39:00,5.03674,5.03677,5.03352,5.03677,20000000.0
2008-01-30 16:40:00,5.03689,5.03699,5.03377,5.03699,13000000.0
2008-01-30 16:41:00,5.03748,5.03748,5.03348,5.03377,20000000.0
2008-01-30 16:42:00,5.03819,5.03819,5.03361,5.03535,18000000.0
2008-01-30 16:43:00,5.03582,5.03657,5.03449,5.03657,15000000.0
2008-01-30 16:44:00,5.03677,5.03677,5.03467,5.03636,20000000.0
2008-01-30 16:45:00,5.03463,5.03724,5.03389,5.03595,13000000.0
2008-01-30 16:46:00,5.03573,5.03735,5.03563,5.03638,15000000.0
2008-01-30 16:47:00,5.03705,5.03741,5.03551,5.03727,8000000.0
2008-01-30 16:48:00,5.03816,5.03816,5.0355,5.0355,11000000.0
2008-01-30 16:49:00,5.03903,5.03939,5.03569,5.0376,12000000.0
2008-01-30 16:50:00,5.03758,5.03959,5.03624,5.03934,15000000.0
2008-01-30 16:51:00,5.03849,5.03895,5.03642,5.0367,18000000.0
2008-01-30 16:52:00,5.03677,5.03881,5.03655,5.0369,14000000.0
2008-01-30 16:53:00,5.03795,5.03816,5.03604,5.03694,8000000.0
2008-01-30 16:54:00,5.03679,5.03797,5.03599,5.03748,11000000.0
2008-01-30 16:55:00,5.03732,5.03739,5.03343,5.03343,12000000.0
2008-01-30 16:56:00,5.03445,5.03755,5.03418,5.03532,10000000.0
2008-01-30 16:57:00,5.03601,5.03713,5.03403,5.03403,8000000.0
2008-01-30 16:58:00,5.03769,5.03798,5.03468,5.03729,9000000.0
2008-01-30 16:59:00,5.03409,5.03684,5.03369,5.03369,13000000.0
2008-01-30 17:00:00,5.03682,5.03701,5.03432,5.03678,11000000.0
2008-01-30 17:01:00,5.03682,5.03758,5.03473,5.03679,12000000.0
2008-01-30 17:02:00,5.03654,5.0373,5.03566,5.03632,10000000.0
2008-01-30 17:03:00,5.03626,5.03762,5.03587,5.03705,16000000.0
2008-01-30 17:04:00,5.03559,5.03651,5.03517,5.03622,13000000.0
2008-01-30 17:05:00,5.03618,5.03637,5.03486,5.03617,16000000.0
2008-01-30 17:06:00,5.03487,5.03715,5.03487,5.03696,12000000.0
2008-01-30 17:07:00,5.03667,5.03723,5.03452,5.03452,8000000.0
2008-01-30 17:08:00,5.03685,5.0369,5.03394,5.03666,21000000.0
2008-01-30 17:09:00,5.03572,5.03765,5.03287,5.03443,16000000.0
2008-01-30 17:10:00,5.03482,5.03586,5.03305,5.03305,11000000.0
2008-01-30 17:11:00,5.03615,5.03703,5.03371,5.03372,11000000.0
2008-01-30 17:12:00,5.03601,5.03613,5.03285,5.03285,9000000.0
2008-01-30 17:13:00,5.03462,5.03485,5.03238,5.03333,9000000.0
2008-01-30 17:14:00,5.03422,5.03437,5.03268,5.03434,17000000.0
2008-01-30 17:15:00,5.03461,5.03567,5.03352,5.03352,11000000.0
2008-01-30 17:16:00,5.0345,5.03505,5.03355,5.03392,15000000.0
2008-01-30 17:17:00,5.03548,5.03548,5.03273,5.0341,13000000.0
2008-01-30 17:18:00,5.03395,5.03534,5.03272,5.03425,15000000.0
2008-01-30 17:19:00,5.03514,5.03514,5.03309,5.03433,17000000.0
2008-01-30 17:20:00,5.03455,5.03564,5.03354,5.03423,12000000.0
2008-01-30 17:21:00,5.03612,5.03636,5.03428,5.03542,7000000.0
2008-01-30 17:22:00,5.03531,5.03556,5.03368,5.03479,14000000.0
2008-01-30 17:23:00,5.03566,5.03609,5.03333,5.03403,13000000.0
2008-01-30 17:24:00,5.03449,5.03549,5.0335,5.03414,9000000.0
2008-01-30 17:25:00,5.03562,5.03649,5.03377,5.03649,11000000.0
2008-01-30 17:26:00,5.03645,5.0367,5.03479,5.03619,16000000.0
2008-01-30 17:27:00,5.03563,5.03621,5.03447,5.03621,9000000.0
2008-01-30 17:28:00,5.03557,5.03632,5.03424,5.0357,15000000.0
2008-01-30 17:29:00,5.03425,5.03526,5.03413,5.03437,11000000.0
2008-01-30 17:30:00,5.03472,5.03623,5.03424,5.03448,19000000.0
2008-01-30 17:31:00,5.03419,5.03657,5.03419,5.03562,11000000.0
2008-01-30 17:32:00,5.03604,5.03604,5.0348,5.03521,9000000.0
2008-01-30 17:33:00,5.03528,5.03589,5.03456,5.03589,10000000.0
2008-01-30 17:34:00,5.0352,5.03608,5.03448,5.03522,14000000.0
2008-01-30 17:35:00,5.03568,5.03684,5.03472,5.03584,13000000.0
2008-01-30 17:36:00,5.03584,5.03672,5.03507,5.0366,11000000.0
2008-01-30 17:37:00,5.03641,5.03646,5.03441,5.03604,15000000.0
2008-01-30 17:38:00,5.03606,5.03609,5.03396,5.03396,17000000.0
2008-01-30 17:39:00,5.03671,5.03677,5.03362,5.03435,8000000.0
2008-01-30 17:40:00,5.03483,5.03604,5.0337,5.0349,12000000.0
2008-01-30 17:41:00,5.03513,5.03513,5.03328,5.03361,21000000.0
2008-01-30 17:42:00,5.03338,5.03451,5.03325,5.03451,13000000.0
2008-01-30 17:43:00,5.03412,5.03444,5.03332,5.03348,11000000.0
2008-01-30 17:44:00,5.03436,5.03441,5.03304,5.03319,19000000.0
2008-01-30 17:45:00,5.03385,5.03459,5.03385,5.03459,10000000.0
2008-01-30 17:46:00,5.03343,5.03385,5.03301,5.03314,13000000.0
2008-01-30 17:47:00,5.03489,5.03489,5.03315,5.0334,9000000.0
2008-01-30 17:48:00,5.03442,5.03442,5.03306,5.03426,14000000.0
2008-01-30 17:49:00,5.03397,5.03421,5.03277,5.03421,14000000.0
2008-01-30 17:50:00,5.03436,5.03473,5.03314,5.03473,17000000.0
2008-01-30 17:51:00,5.03403,5.03424,5.0329,5.03424,13000000.0
2008-01-30 17:52:00,5.03311,5.03473,5.03295,5.03391,24000000.0
2008-01-30 17:53:00,5.03344,5.03476,5.03327,5.03443,16000000.0
2008-01-30 17:54:00,5.03343,5.03462,5.03333,5.03439,16000000.0
2008-01-30 17:55:00,5.03395,5.03395,5.03251,5.03259,13000000.0
2008-01-30 17:56:00,5.03409,5.03471,5.03247,5.03471,15000000.0
2008-01-30 17:57:00,5.03432,5.03534,5.0339,5.0339,10000000.0
2008-01-30 17:58:00,5.035,5.03519,5.03343,5.03421,15000000.0
2008-01-30 17:59:00,5.03483,5.03506,5.03325,5.03506,13000000.0
2008-01-30 18:00:00,5.03447,5.03494,5.0336,5.03494,7000000.0
2008-01-30 18:01:00,5.03479,5.03515,5.03339,5.03515,18000000.0
2008-01-30 18:02:00,5.03518,5.03558,5.03415,5.03444,17000000.0
2008-01-30 18:03:00,5.03534,5.03534,5.03375,5.03376,16000000.0
2008-01-30 18:04:00,5.03501,5.03638,5.03467,5.03511,14000000.0
2008-01-30 18:05:00,5.03583,5.03639,5.03506,5.03639,13000000.0
2008-01-30 18:06:00,5.03657,5.03663,5.03462,5.03556,18000000.0
2008-01-30 18:07:00,5.03469,5.03597,5.03446,5.03525,12000000.0
2008-01-30 18:08:00,5.03407,5.03565,5.03407,5.03562,18000000.0
2008-01-30 18:09:00,5.03466,5.03478,5.03363,5.03397,12000000.0
2008-01-30 18:10:00,5.03344,5.03561,5.03344,5.03561,13000000.0
2008-01-30 18:11:00,5.03504,5.03596,5.03455,5.03577,10000000.0
2008-01-30 18:12:00,5.03392,5.03533,5.03392,5.03504,11000000.0
2008-01-30 18:13:00,5.03352,5.03503,5.03327,5.03446,14000000.0
2008-01-30 18:14:00,5.03482,5.03513,5.03364,5.03398,10000000.0
2008-01-30 18:15:00,5.03506,5.03506,5.03323,5.03407,10000000.0
2008-01-30 18:16:00,5.03434,5.0348,5.03299,5.03395,9000000.0
2008-01-30 18:17:00,5.03471,5.03539,5.03307,5.03539,18000000.0
2008-01-30 18:18:00,5.03467,5.03572,5.03389,5.03389,14000000.0
2008-01-30 18:19:00,5.03565,5.03574,5.03467,5.0356,10000000.0
2008-01-30 18:20:00,5.03555,5.03587,5.03433,5.03433,15000000.0
2008-01-30 18:21:00,5.03463,5.03632,5.03463,5.03578,18000000.0
2008-01-30 18:22:00,5.03578,5.03592,5.03475,5.03511,14000000.0
2008-01-30 18:23:00,5.03673,5.03673,5.03507,5.03545,7000000.0
2008-01-30 18:24:00,5.03528,5.03677,5.03513,5.03677,9000000.0
2008-01-30 18:25:00,5.03646,5.03646,5.03509,5.0357,13000000.0
2008-01-30 18:26:00,5.03647,5.03647,5.0351,5.03548,16000000.0
2008-01-30 18:27:00,5.03695,5.03703,5.03544,5.03665,14000000.0
2008-01-30 18:28:00,5.03617,5.03689,5.03541,5.03689,13000000.0
2008-01-30 18:29:00,5.03684,5.03689,5.03526,5.03576,11000000.0
2008-01-30 18:30:00,5.03694,5.03772,5.03576,5.03576,16000000.0
2008-01-30 18:31:00,5.03718,5.03718,5.03573,5.03666,12000000.0
2008-01-30 18:32:00,5.03487,5.03595,5.03475,5.0356,11000000.0
2008-01-30 18:33:00,5.03577,5.03649,5.03523,5.03649,13000000.0
2008-01-30 18:34:00,5.03663,5.03663,5.03492,5.03585,13000000.0
2008-01-30 18:35:00,5.03609,5.03631,5.03443,5.0352,18000000.0
2008-01-30 18:36:00,5.03538,5.03616,5.03494,5.03604,18000000.0
2008-01-30 18:37:00,5.03548,5.03737,5.03493,5.03737,18000000.0
2008-01-30 18:38:00,5.03683,5.03683,5.0355,5.0366,11000000.0
2008-01-30 18:39:00,5.03698,5.03698,5.0352,5.03674,11000000.0
2008-01-30 18:40:00,5.03663,5.03683,5.03581,5.03635,14000000.0
2008-01-30 18:41:00,5.0366,5.0369,5.03493,5.03494,16000000.0
2008-01-30 18:42:00,5.03578,5.03662,5.03514,5.03573,14000000.0
2008-01-30 18:43:00,5.03668,5.03718,5.03546,5.03718,10000000.0
2008-01-30 18:44:00,5.03701,5.03706,5.03572,5.03606,13000000.0
2008-01-30 18:45:00,5.03552,5.03697,5.03552,5.03571,13000000.0
2008-01-30 18:46:00,5.03567,5.03697,5.03567,5.03646,12000000.0
2008-01-30 18:47:00,5.03522,5.03703,5.03522,5.03653,14000000.0
2008-01-30 18:48:00,5.03733,5.03733,5.03545,5.03644,15000000.0
2008-01-30 18:49:00,5.03576,5.03685,5.03568,5.03594,12000000.0
2008-01-30 18:50:00,5.03538,5.03692,5.03533,5.03692,9000000.0
2008-01-30 18:51:00,5.03665,5.03688,5.03567,5.03688,17000000.0
2008-01-30 18:52:00,5.03528,5.03616,5.03528,5.03593,9000000.0
2008-01-30 18:53:00,5.03616,5.03695,5.03533,5.03695,14000000.0
2008-01-30 18:54:00,5.03633,5.03684,5.03543,5.03573,14000000.0
2008-01-30 18:55:00,5.03528,5.03607,5.0346,5.0346,10000000.0
2008-01-30 18:56:00,5.03632,5.03654,5.03492,5.03639,16000000.0
2008-01-30 18:57:00,5.03651,5.03675,5.03534,5.03654,17000000.0
2008-01-30 18:58:00,5.03632,5.03632,5.03527,5.03527,14000000.0
2008-01-30 18:59:00,5.03544,5.03622,5.03484,5.03603,14000000.0
2008-01-30 19:00:00,5.03478,5.03662,5.03471,5.03516,15000000.0
2008-01-30 19:01:00,5.03533,5.03626,5.03503,5.03626,15000000.0
2008-01-30 19:02:00,5.03504,5.03587,5.03409,5.03587,14000000.0
2008-01-30 19:03:00,5.03533,5.03533,5.03408,5.03408,14000000.0
2008-01-30 19:04:00,5.03487,5.0352,5.03441,5.03489,12000000.0
2008-01-30 19:05:00,5.03504,5.03546,5.0344,5.03466,15000000.0
2008-01-30 19:06:00,5.03456,5.03547,5.03413,5.03413,16000000.0
2008-01-30 19:07:00,5.03426,5.03511,5.03396,5.03485,20000000.0
2008-01-30 19:08:00,5.03489,5.03515,5.03427,5.03515,8000000.0
2008-01-30 19:09:00,5.03518,5.03529,5.03434,5.0352,17000000.0
2008-01-30 19:10:00,5.03522,5.03565,5.0345,5.03509,9000000.0
2008-01-30 19:11:00,5.03598,5.03619,5.03472,5.03619,16000000.0
2008-01-30 19:12:00,5.03603,5.03634,5.03486,5.03634,13000000.0
2008-01-30 19:13:00,5.03532,5.03552,5.03429,5.03509,10000000.0
2008-01-30 19:14:00,5.03585,5.03632,5.03423,5.03486,20000000.0
2008-01-30 19:15:00,5.03514,5.03586,5.03514,5.03586,12000000.0
2008-01-30 19:16:00,5.03434,5.03631,5.03432,5.03541,8000000.0
2008-01-30 19:17:00,5.03534,5.03605,5.03458,5.03527,18000000.0
2008-01-30 19:18:00,5.03525,5.03618,5.03484,5.03618,11000000.0
2008-01-30 19:19:00,5.03663,5.03663,5.03512,5.03642,12000000.0
2008-01-30 19:20:00,5.03639,5.03639,5.03451,5.03509,14000000.0
2008-01-30 19:21:00,5.03461,5.03624,5.03438,5.03577,13000000.0
2008-01-30 19:22:00,5.03424,5.0359,5.03424,5.03519,12000000.0
2008-01-30 19:23:00,5.03582,5.03582,5.03483,5.035,14000000.0
2008-01-30 19:24:00,5.03515,5.0362,5.03483,5.03548,19000000.0
2008-01-30 19:25:00,5.03581,5.03644,5.03413,5.03452,8000000.0
2008-01-30 19:26:00,5.0339,5.03499,5.03374,5.03499,7000000.0
2008-01-30 19:27:00,5.03396,5.03465,5.0335,5.0335,20000000.0
2008-01-30 19:28:00,5.03406,5.03559,5.03364,5.03453,17000000.0
2008-01-30 19:29:00,5.0354,5.03557,5.03454,5.03539,10000000.0
2008-01-30 19:30:00,5.03551,5.03558,5.03421,5.03451,15000000.0
2008-01-30 19:31:00,5.03467,5.03521,5.03391,5.03511,11000000.0
2008-01-30 19:32:00,5.036,5.03628,5.03484,5.03484,9000000.0
2008-01-30 19:33:00,5.03535,5.03588,5.03434,5.03434,14000000.0
2008-01-30 19:34:00,5.03446,5.03561,5.03438,5.03505,17000000.0
2008-01-30 19:35:00,5.0358,5.0368,5.03504,5.0368,8000000.0
2008-01-30 19:36:00,5.03674,5.03674,5.03534,5.03534,15000000.0
2008-01-30 19:37:00,5.03644,5.03673,5.03567,5.03567,8000000.0
2008-01-30 19:38:00,5.03707,5.03707,5.03525,5.03576,15000000.0
2008-01-30 19:39:00,5.03637,5.03683,5.03553,5.03599,17000000.0
2008-01-30 19:40:00,5.03724,5.03724,5.03518,5.03672,16000000.0
2008-01-30 19:41:00,5.03639,5.03682,5.03573,5.03651,11000000.0
2008-01-30 19:42:00,5.03697,5.03697,5.0355,5.03632,15000000.0
2008-01-30 19:43:00,5.03603,5.03719,5.03572,5.03572,14000000.0
2008-01-30 19:44:00,5.03681,5.03711,5.03575,5.03711,14000000.0
2008-01-30 19:45:00,5.03649,5.03664,5.03539,5.03661,15000000.0
2008-01-30 19:46:00,5.0368,5.03688,5.03485,5.0363,15000000.0
2008-01-30 19:47:00,5.03646,5.03646,5.03481,5.03481,16000000.0
2008-01-30 19:48:00,5.03654,5.03654,5.03506,5.03554,16000000.0
2008-01-30 19:49:00,5.03595,5.03596,5.03515,5.03533,8000000.0
2008-01-30 19:50:00,5.03476,5.03565,5.03428,5.03484,9000000.0
2008-01-30 19:51:00,5.03533,5.03533,5.03352,5.0343,19000000.0
2008-01-30 19:52:00,5.03341,5.035,5.03324,5.03463,11000000.0
2008-01-30 19:53:00,5.03504,5.03504,5.03355,5.03479,14000000.0
2008-01-30 19:54:00,5.03388,5.03403,5.03282,5.03337,18000000.0
2008-01-30 19:55:00,5.03329,5.03455,5.03268,5.03352,13000000.0
2008-01-30 19:56:00,5.0338,5.03465,5.03328,5.03348,10000000.0
2008-01-30 19:57:00,5.03447,5.03447,5.03305,5.03372,16000000.0
2008-01-30 19:58:00,5.03416,5.03431,5.03257,5.03283,15000000.0
2008-01-30 19:59:00,5.03382,5.03483,5.03337,5.03483,14000000.0
2008-01-30 20:00:00,5.03408,5.03518,5.03363,5.03518,11000000.0
2008-01-30 20:01:00,5.03456,5.03536,5.03373,5.03434,24000000.0
2008-01-30 20:02:00,5.03346,5.03456,5.03246,5.03246,11000000.0
2008-01-30 20:03:00,5.0335,5.03424,5.03275,5.03301,11000000.0
2008-01-30 20:04:00,5.0325,5.0325,5.03038,5.03048,10000000.0
2008-01-30 20:05:00,5.03077,5.03324,5.03077,5.03136,17000000.0
2008-01-30 20:06:00,5.03044,5.03099,5.02844,5.02844,10000000.0
2008-01-30 20:07:00,5.02876,5.02936,5.02713,5.02713,14000000.0
2008-01-30 20:08:00,5.02843,5.02912,5.0265,5.02804,13000000.0
2008-01-30 20:09:00,5.02737,5.02872,5.02713,5.02713,11000000.0
2008-01-30 20:10:00,5.02891,5.02891,5.02659,5.02808,11000000.0
2008-01-30 20:11:00,5.0276,5.02801,5.02704,5.02781,9000000.0
2008-01-30 20:12:00,5.02723,5.02852,5.02694,5.02703,16000000.0
2008-01-30 20:13:00,5.0269,5.02718,5.02609,5.02701,11000000.0
2008-01-30 20:14:00,5.02653,5.02736,5.02577,5.0258,19000000.0
2008-01-30 20:15:00,5.02761,5.02761,5.02617,5.0274,13000000.0
2008-01-30 20:16:00,5.02673,5.02676,5.02524,5.02608,15000000.0
2008-01-30 20:17:00,5.02551,5.02616,5.02518,5.02609,8000000.0
2008-01-30 20:18:00,5.02699,5.02818,5.02586,5.02673,14000000.0
2008-01-30 20:19:00,5.02749,5.02809,5.02657,5.02723,14000000.0
2008-01-30 20:20:00,5.02701,5.02757,5.02639,5.02749,12000000.0
2008-01-30 20:21:00,5.02658,5.0269,5.02543,5.02543,9000000.0
2008-01-30 20:22:00,5.02691,5.02742,5.02548,5.02702,17000000.0
2008-01-30 20:23:00,5.02673,5.02719,5.02557,5.02631,11000000.0
2008-01-30 20:24:00,5.02634,5.02681,5.02514,5.02515,16000000.0
2008-01-30 20:25:00,5.02634,5.02732,5.026,5.02623,11000000.0
2008-01-30 20:26:00,5.02628,5.02736,5.02626,5.02714,8000000.0
2008-01-30 20:27:00,5.02732,5.02786,5.02633,5.02671,13000000.0
2008-01-30 20:28:00,5.02628,5.02746,5.02616,5.0268,15000000.0
2008-01-30 20:29:00,5.02709,5.02794,5.0265,5.02708,16000000.0
2008-01-30 20:30:00,5.02737,5.02774,5.02715,5.02748,8000000.0
2008-01-30 20:31:00,5.02757,5.0288,5.02698,5.02858,18000000.0
2008-01-30 20:32:00,5.02699,5.02864,5.02699,5.02782,7000000.0
2008-01-30 20:33:00,5.02809,5.02898,5.02766,5.02814,13000000.0
2008-01-30 20:34:00,5.02771,5.02824,5.027,5.02765,13000000.0
2008-01-30 20:35:00,5.02832,5.0287,5.02775,5.02865,9000000.0
2008-01-30 20:36:00,5.02877,5.02877,5.02733,5.02812,17000000.0
2008-01-30 20:37:00,5.02795,5.02826,5.02659,5.02716,14000000.0
2008-01-30 20:38:00,5.02666,5.02768,5.02621,5.02707,16000000.0
2008-01-30 20:39:00,5.02651,5.02775,5.02651,5.02668,14000000.0
2008-01-30 20:40:00,5.02712,5.0277,5.02637,5.0272,17000000.0
2008-01-30 20:41:00,5.02679,5.02741,5.02603,5.02667,16000000.0
2008-01-30 20:42:00,5.02724,5.02902,5.02633,5.02902,22000000.0
2008-01-30 20:43:00,5.02713,5.02866,5.02679,5.02742,18000000.0
2008-01-30 20:44:00,5.02815,5.02923,5.02721,5.02829,16000000.0
2008-01-30 20:45:00,5.0285,5.02891,5.02762,5.02782,8000000.0
2008-01-30 20:46:00,5.02821,5.02942,5.02815,5.02874,19000000.0
2008-01-30 20:47:00,5.02891,5.029,5.02771,5.02771,12000000.0
2008-01-30 20:48:00,5.02857,5.02906,5.02802,5.02868,9000000.0
2008-01-30 20:49:00,5.02846,5.02955,5.02808,5.0289,19000000.0
2008-01-30 20:50:00,5.0278,5.02927,5.0278,5.02831,15000000.0
2008-01-30 20:51:00,5.02858,5.02913,5.0283,5.02855,9000000.0
2008-01-30 20:52:00,5.02838,5.02953,5.02799,5.02943,11000000.0
2008-01-30 20:53:00,5.02794,5.02937,5.02794,5.02907,15000000.0
2008-01-30 20:54:00,5.02882,5.03003,5.02807,5.02916,12000000.0
2008-01-30 20:55:00,5.02927,5.0298,5.028,5.02877,18000000.0
2008-01-30 20:56:00,5.02935,5.02954,5.02798,5.0295,12000000.0
2008-01-30 20:57:00,5.02988,5.02988,5.02854,5.02863,13000000.0
2008-01-30 20:58:00,5.02917,5.02973,5.02869,5.02921,11000000.0
2008-01-30 20:59:00,5.02878,5.02972,5.02782,5.02972,11000000.0
2008-01-30 21:00:00,5.02943,5.02943,5.0275,5.02816,17000000.0
2008-01-30 21:01:00,5.02737,5.02852,5.02737,5.02852,10000000.0
2008-01-30 21:02:00,5.02844,5.02875,5.02715,5.02715,8000000.0
2008-01-30 21:03:00,5.02856,5.02897,5.02738,5.02767,19000000.0
2008-01-30 21:04:00,5.02895,5.02986,5.02761,5.02986,18000000.0
2008-01-30 21:05:00,5.02993,5.03104,5.029,5.03072,14000000.0
2008-01-30 21:06:00,5.02957,5.03127,5.02957,5.0304,12000000.0
2008-01-30 21:07:00,5.03174,5.03174,5.03047,5.03047,10000000.0
2008-01-30 21:08:00,5.03094,5.03173,5.03021,5.0314,14000000.0
2008-01-30 21:09:00,5.03198,5.033,5.03131,5.03149,16000000.0
2008-01-30 21:10:00,5.03183,5.03278,5.0315,5.03214,15000000.0
2008-01-30 21:11:00,5.03116,5.03212,5.03032,5.03032,13000000.0
2008-01-30 21:12:00,5.03203,5.03203,5.02998,5.03123,10000000.0
2008-01-30 21:13:00,5.03181,5.03256,5.03042,5.03114,14000000.0
2008-01-30 21:14:00,5.02693,5.0294,5.02097,5.02097,10000000.0
2008-01-30 21:15:00,5.01657,5.01796,5.01391,5.01395,15000000.0
2008-01-30 21:16:00,5.01571,5.02116,5.01481,5.01977,11000000.0
2008-01-30 21:17:00,5.02287,5.02347,5.01878,5.02042,13000000.0
2008-01-30 21:18:00,5.01792,5.01822,5.01331,5.01331,17000000.0
2008-01-30 21:19:00,5.01349,5.01529,5.00786,5.00986,12000000.0
2008-01-30 21:20:00,5.00838,5.01126,5.00805,5.00971,14000000.0
2008-01-30 21:21:00,5.00975,5.00975,5.00762,5.00816,11000000.0
2008-01-30 21:22:00,5.00618,5.00736,5.00442,5.00442,9000000.0
2008-01-30 21:23:00,5.00244,5.00404,5.00179,5.00343,7000000.0
2008-01-30 21:24:00,5.00451,5.00866,5.00451,5.00866,11000000.0
2008-01-30 21:25:00,5.00898,5.00926,5.00796,5.00809,7000000.0
2008-01-30 21:26:00,5.00793,5.00808,5.003,5.00629,13000000.0
2008-01-30 21:27:00,5.00729,5.00729,5.00468,5.00542,11000000.0
2008-01-30 21:28:00,5.00496,5.00561,5.00355,5.00377,15000000.0
2008-01-30 21:29:00,5.00357,5.00467,5.00268,5.00451,12000000.0
2008-01-30 21:30:00,5.00622,5.00699,5.00532,5.00699,10000000.0
2008-01-30 21:31:00,5.00564,5.00666,5.00511,5.00666,10000000.0
2008-01-30 21:32:00,5.00708,5.00822,5.00567,5.0071,12000000.0
2008-01-30 21:33:00,5.00732,5.00779,5.00589,5.00732,19000000.0
2008-01-30 21:34:00,5.00808,5.00856,5.0059,5.00598,8000000.0
2008-01-30 21:35:00,5.0061,5.00687,5.00443,5.00572,20000000.0
2008-01-30 21:36:00,5.00642,5.00792,5.00547,5.00742,19000000.0
2008-01-30 21:37:00,5.00827,5.00893,5.00678,5.00865,19000000.0
2008-01-30 21:38:00,5.00766,5.00766,5.00443,5.00628,13000000.0
2008-01-30 21:39:00,5.00551,5.00551,5.00285,5.003,17000000.0
2008-01-30 21:40:00,5.00502,5.00595,5.00445,5.00548,7000000.0
2008-01-30 21:41:00,5.00477,5.00481,5.00242,5.00242,11000000.0
2008-01-30 21:42:00,5.00131,5.00272,5.00035,5.00035,18000000.0
2008-01-30 21:43:00,5.00195,5.00206,5.0001,5.00125,13000000.0
2008-01-30 21:44:00,5.00177,5.00449,5.00135,5.00449,16000000.0
2008-01-30 21:45:00,5.00536,5.00536,5.0032,5.00421,11000000.0
2008-01-30 21:46:00,5.00376,5.00427,5.00236,5.00349,13000000.0
2008-01-30 21:47:00,5.00233,5.00266,4.99975,5.00118,13000000.0
2008-01-30 21:48:00,4.99939,5.00176,4.99903,5.00041,17000000.0
2008-01-30 21:49:00,5.00098,5.00115,4.99899,5.0003,8000000.0
2008-01-30 21:50:00,5.00041,5.00041,4.99781,4.99858,11000000.0
2008-01-30 21:51:00,4.99874,4.99999,4.99559,4.99559,13000000.0
2008-01-30 21:52:00,4.99573,4.99854,4.99559,4.99854,13000000.0
2008-01-30 21:53:00,4.99863,4.99863,4.99666,4.99666,14000000.0
2008-01-30 21:54:00,4.997,4.9971,4.99624,4.99669,11000000.0
2008-01-30 21:55:00,4.9965,4.99697,4.99559,4.99694,17000000.0
2008-01-30 21:56:00,4.99689,4.99724,4.99537,4.99606,12000000.0
2008-01-30 21:57:00,4.99624,4.99742,4.99588,4.99661,16000000.0
2008-01-30 21:58:00,4.99718,4.99718,4.99549,4.99549,9000000.0
2008-01-30 21:59:00,4.99656,4.99656,4.99474,4.99616,18000000.0
2008-01-30 22:00:00,4.99586,4.99774,4.99488,4.9963,13000000.0
2008-01-30 22:01:00,4.99692,4.99957,4.99692,4.99852,11000000.0
2008-01-30 22:02:00,4.99856,4.9995,4.99777,4.9984,17000000.0
2008-01-30 22:03:00,4.99594,4.99728,4.9952,4.99607,23000000.0
2008-01-30 22:04:00,4.99532,4.99558,4.99349,4.99433,15000000.0
2008-01-30 22:05:00,4.99408,4.99503,4.99309,4.99325,14000000.0
2008-01-30 22:06:00,4.99321,4.99438,4.99206,4.99384,15000000.0
2008-01-30 22:07:00,4.99575,4.9968,4.99451,4.99637,9000000.0
2008-01-30 22:08:00,4.99577,4.99644,4.99426,4.99426,18000000.0
2008-01-30 22:09:00,4.99566,4.99685,4.99506,4.99685,11000000.0
2008-01-30 22:10:00,4.99557,4.99888,4.99557,4.99888,7000000.0
2008-01-30 22:11:00,4.99959,4.99995,4.99861,4.99906,8000000.0
2008-01-30 22:12:00,5.0,5.00048,4.99881,5.00047,16000000.0
2008-01-30 22:13:00,5.00092,5.00251,5.00032,5.001,24000000.0
2008-01-30 22:14:00,5.0,5.00137,4.99917,4.99917,9000000.0
2008-01-30 22:15:00,5.00006,5.00006,4.99909,4.99992,10000000.0
2008-01-30 22:16:00,5.00047,5.00194,4.99915,5.00028,13000000.0
2008-01-30 22:17:00,4.99951,4.99951,4.9979,4.99804,20000000.0
2008-01-30 22:18:00,4.99766,4.99832,4.99686,4.99699,11000000.0
2008-01-30 22:19:00,4.99784,4.99784,4.99558,4.99666,15000000.0
2008-01-30 22:20:00,4.99755,4.99927,4.99683,4.99892,16000000.0
2008-01-30 22:21:00,4.9975,4.999,4.9975,4.9987,12000000.0
2008-01-30 22:22:00,4.99799,4.99907,4.99756,4.99891,14000000.0
2008-01-30 22:23:00,4.99778,4.99967,4.99778,4.99876,11000000.0
2008-01-30 22:24:00,4.99886,4.99943,4.998,4.99943,16000000.0
2008-01-30 22:25:00,4.99815,4.99958,4.99731,4.99857,14000000.0
2008-01-30 22:26:00,4.99882,4.99913,4.99757,4.99772,10000000.0
2008-01-30 22:27:00,4.9985,4.9992,4.99773,4.99858,14000000.0
2008-01-30 22:28:00,4.99799,4.99957,4.99799,4.99812,12000000.0
2008-01-30 22:29:00,4.99875,4.9994,4.99807,4.99937,13000000.0
2008-01-30 22:30:00,4.99954,5.00014,4.9988,5.00014,8000000.0
2008-01-30 22:31:00,5.00073,5.00113,4.99923,4.99923,11000000.0
2008-01-30 22:32:00,5.00106,5.00176,5.00001,5.00175,20000000.0
2008-01-30 22:33:00,5.00179,5.00206,5.00026,5.00176,11000000.0
2008-01-30 22:34:00,5.00241,5.00262,5.00121,5.00141,10000000.0
2008-01-30 22:35:00,5.00176,5.00244,5.00046,5.00229,13000000.0
2008-01-30 22:36:00,5.00037,5.00203,5.00037,5.00165,9000000.0
2008-01-30 22:37:00,5.00181,5.00186,5.00046,5.00128,13000000.0
2008-01-30 22:38:00,5.00349,5.00404,5.00226,5.00396,9000000.0
2008-01-30 22:39:00,5.00466,5.00564,5.00333,5.00541,12000000.0
2008-01-30 22:40:00,5.00456,5.00475,5.00381,5.00419,9000000.0
2008-01-30 22:41:00,5.00387,5.00387,5.0015,5.00235,14000000.0
2008-01-30 22:42:00,5.0019,5.00262,5.00099,5.002,13000000.0
2008-01-30 22:43:00,5.00115,5.00321,5.00115,5.00283,12000000.0
2008-01-30 22:44:00,5.0039,5.00466,5.00237,5.00391,15000000.0
2008-01-30 22:45:00,5.00434,5.00532,5.003,5.00308,13000000.0
2008-01-30 22:46:00,5.00361,5.00429,5.00076,5.00132,14000000.0
2008-01-30 22:47:00,5.00227,5.00393,5.00179,5.00393,15000000.0
2008-01-30 22:48:00,5.00401,5.00425,5.0031,5.00377,13000000.0
2008-01-30 22:49:00,5.00432,5.00432,5.00235,5.00302,13000000.0
2008-01-30 22:50:00,5.00363,5.00373,5.00206,5.00319,15000000.0
2008-01-30 22:51:00,5.0027,5.00332,5.00176,5.00292,14000000.0
2008-01-30 22:52:00,5.00178,5.00259,5.00152,5.00259,9000000.0
2008-01-30 22:53:00,5.00193,5.00386,5.00178,5.00178,15000000.0
2008-01-30 22:54:00,5.00239,5.00321,5.00174,5.00174,17000000.0
2008-01-30 22:55:00,5.00269,5.00388,5.00229,5.00368,16000000.0
2008-01-30 22:56:00,5.00335,5.00335,5.00174,5.00231,13000000.0
2008-01-30 22:57:00,5.00276,5.00276,4.99979,4.99979,8000000.0
2008-01-30 22:58:00,5.00166,5.00193,5.00043,5.00193,8000000.0
2008-01-30 22:59:00,5.00062,5.00167,4.99997,5.00138,19000000.0
2008-01-30 23:00:00,5.00003,5.002,5.00003,5.00043,10000000.0
2008-01-30 23:01:00,5.0019,5.00204,5.00041,5.00137,7000000.0
2008-01-30 23:02:00,4.9999,5.00153,4.99978,4.99978,15000000.0
2008-01-30 23:03:00,5.00016,5.001,4.99907,4.99934,17000000.0
2008-01-30 23:04:00,5.00013,5.00103,4.99984,5.00017,19000000.0
2008-01-30 23:05:00,5.00073,5.00171,4.99994,4.99994,9000000.0
2008-01-30 23:06:00,5.00011,5.00115,4.99962,5.00115,12000000.0
2008-01-30 23:07:00,5.002,5.002,5.00025,5.00025,14000000.0
2008-01-30 23:08:00,5.00198,5.00198,5.00061,5.00061,16000000.0
2008-01-30 23:09:00,5.00195,5.00237,5.00101,5.00135,9000000.0
2008-01-30 23:10:00,5.00193,5.00266,5.00139,5.00169,12000000.0
2008-01-30 23:11:00,5.00267,5.00289,5.00147,5.00147,14000000.0
2008-01-30 23:12:00,5.00131,5.00295,5.00131,5.00255,7000000.0
2008-01-30 23:13:00,5.00267,5.00341,5.00191,5.00249,14000000.0
2008-01-30 23:14:00,5.00159,5.00307,5.00159,5.00212,19000000.0
2008-01-30 23:15:00,5.00201,5.00344,5.00193,5.0032,13000000.0
2008-01-30 23:16:00,5.00351,5.00359,5.00224,5.00352,15000000.0
2008-01-30 23:17:00,5.003,5.00358,5.00126,5.00126,11000000.0
2008-01-30 23:18:00,5.00184,5.0023,5.00069,5.00069,12000000.0
2008-01-30 23:19:00,5.00096,5.00227,5.00053,5.00211,14000000.0
2008-01-30 23:20:00,5.00111,5.00211,5.00024,5.00131,19000000.0
2008-01-30 23:21:00,5.00181,5.00202,5.00025,5.00041,7000000.0
2008-01-30 23:22:00,5.00108,5.00108,4.99961,5.00041,15000000.0
2008-01-30 23:23:00,5.00048,5.00144,4.99988,4.99988,11000000.0
2008-01-30 23:24:00,5.00062,5.00138,4.99958,5.00076,14000000.0
2008-01-30 23:25:00,5.00019,5.00132,5.00019,5.00021,11000000.0
2008-01-30 23:26:00,5.00182,5.00182,4.99993,5.00074,14000000.0
2008-01-30 23:27:00,5.00024,5.00201,5.00024,5.00126,11000000.0
2008-01-30 23:28:00,5.00048,5.00216,5.00048,5.00048,12000000.0
2008-01-30 23:29:00,5.00112,5.00188,5.00031,5.00072,16000000.0
2008-01-30 23:30:00,5.0012,5.00196,5.00022,5.00151,20000000.0
2008-01-30 23:31:00,5.00247,5.00247,5.00111,5.00111,11000000.0
2008-01-30 23:32:00,5.00234,5.00279,5.00143,5.00262,16000000.0
2008-01-30 23:33:00,5.0031,5.0031,5.00164,5.00166,12000000.0
2008-01-30 23:34:00,5.00286,5.00321,5.00164,5.00266,13000000.0
2008-01-30 23:35:00,5.00188,5.00325,5.00167,5.00303,9000000.0
2008-01-30 23:36:00,5.00203,5.00325,5.00203,5.00205,9000000.0
2008-01-30 23:37:00,5.00397,5.00433,5.00239,5.00433,14000000.0
2008-01-30 23:38:00,5.00415,5.00487,5.00319,5.00383,13000000.0
2008-01-30 23:39:00,5.00501,5.00501,5.00318,5.00343,17000000.0
2008-01-30 23:40:00,5.00344,5.00449,5.00267,5.00269,12000000.0
2008-01-30 23:41:00,5.00363,5.00491,5.00268,5.00352,17000000.0
2008-01-30 23:42:00,5.00329,5.00463,5.00287,5.00317,22000000.0
2008-01-30 23:43:00,5.00316,5.00545,5.00316,5.00462,15000000.0
2008-01-30 23:44:00,5.00525,5.00546,5.00403,5.00509,14000000.0
2008-01-30 23:45:00,5.0046,5.00554,5.00416,5.00533,20000000.0
2008-01-30 23:46:00,5.00543,5.00578,5.00412,5.00522,14000000.0
2008-01-30 23:47:00,5.0054,5.00577,5.0047,5.00522,10000000.0
2008-01-30 23:48:00,5.00673,5.00673,5.00483,5.00656,18000000.0
2008-01-30 23:49:00,5.00639,5.00787,5.00587,5.0067,14000000.0
2008-01-30 23:50:00,5.00689,5.00791,5.00542,5.00582,13000000.0
2008-01-30 23:51:00,5.00622,5.00716,5.00577,5.00649,8000000.0
2008-01-30 23:52:00,5.00691,5.00696,5.00562,5.00684,16000000.0
2008-01-30 23:53:00,5.00674,5.00687,5.0058,5.00581,18000000.0
2008-01-30 23:54:00,5.00619,5.00729,5.00619,5.00729,12000000.0
2008-01-30 23:55:00,5.00767,5.00844,5.00624,5.00669,19000000.0
2008-01-30 23:56:00,5.0068,5.00758,5.00577,5.00735,14000000.0
2008-01-30 23:57:00,5.00629,5.00848,5.00629,5.00745,16000000.0
2008-01-30 23:58:00,5.00765,5.00804,5.00614,5.00727,13000000.0
2008-01-30 23:59:00,5.0069,5.00868,5.00656,5.00787,14000000.0
2008-01-31 00:00:00,5.00769,5.00853,5.00686,5.00711,17000000.0
2008-01-31 00:01:00,5.0073,5.00921,5.0073,5.00873,12000000.0
2008-01-31 00:02:00,5.00783,5.00871,5.00666,5.00666,15000000.0
2008-01-31 00:03:00,5.00793,5.00829,5.0061,5.00727,14000000.0
2008-01-31 00:04:00,5.00816,5.00816,5.00549,5.00561,12000000.0
2008-01-31 00:05:00,5.00676,5.00805,5.00597,5.0065,12000000.0
2008-01-31 00:06:00,5.00654,5.00656,5.00441,5.00567,12000000.0
2008-01-31 00:07:00,5.00583,5.00583,5.00469,5.00503,11000000.0
2008-01-31 00:08:00,5.00525,5.00591,5.00406,5.00406,15000000.0
2008-01-31 00:09:00,5.00511,5.00511,5.00353,5.00442,12000000.0
2008-01-31 00:10:00,5.00388,5.00503,5.00379,5.00503,19000000.0
2008-01-31 00:11:00,5.00318,5.0045,5.00301,5.00449,8000000.0
2008-01-31 00:12:00,5.00409,5.00448,5.00357,5.00398,9000000.0
2008-01-31 00:13:00,5.00345,5.00487,5.00345,5.00487,13000000.0
2008-01-31 00:14:00,5.00367,5.00485,5.00348,5.0047,14000000.0
2008-01-31 00:15:00,5.00456,5.00506,5.0035,5.00462,12000000.0
2008-01-31 00:16:00,5.00489,5.00547,5.00366,5.00429,12000000.0
2008-01-31 00:17:00,5.00558,5.00628,5.0046,5.00628,10000000.0
2008-01-31 00:18:00,5.00673,5.00702,5.00529,5.00529,19000000.0
2008-01-31 00:19:00,5.00632,5.00725,5.00541,5.00683,12000000.0
2008-01-31 00:20:00,5.00605,5.00739,5.00584,5.00661,11000000.0
2008-01-31 00:21:00,5.00755,5.00765,5.00644,5.00708,14000000.0
2008-01-31 00:22:00,5.00768,5.00768,5.00614,5.00691,13000000.0
2008-01-31 00:23:00,5.00734,5.00734,5.0057,5.00645,13000000.0
2008-01-31 00:24:00,5.00791,5.00833,5.00689,5.00767,9000000.0
2008-01-31 00:25:00,5.00758,5.00888,5.00699,5.0088,13000000.0
2008-01-31 00:26:00,5.00892,5.00913,5.00765,5.0091,14000000.0
2008-01-31 00:27:00,5.0082,5.00907,5.0074,5.00862,15000000.0
2008-01-31 00:28:00,5.00868,5.01084,5.00868,5.0101,7000000.0
2008-01-31 00:29:00,5.01007,5.01212,5.00987,5.01212,17000000.0
2008-01-31 00:30:00,5.01092,5.01121,5.00933,5.01061,9000000.0
2008-01-31 00:31:00,5.01112,5.01112,5.0094,5.01057,13000000.0
2008-01-31 00:32:00,5.01004,5.01061,5.00922,5.00985,8000000.0
2008-01-31 00:33:00,5.01004,5.01004,5.0084,5.00958,19000000.0
2008-01-31 00:34:00,5.00871,5.00955,5.00687,5.00844,15000000.0
2008-01-31 00:35:00,5.00877,5.00889,5.00676,5.00775,12000000.0
2008-01-31 00:36:00,5.00896,5.00899,5.00636,5.0088,15000000.0
2008-01-31 00:37:00,5.00814,5.00867,5.00775,5.00801,15000000.0
2008-01-31 00:38:00,5.00795,5.0089,5.0078,5.00832,18000000.0
2008-01-31 00:39:00,5.00894,5.00947,5.00802,5.00947,20000000.0
2008-01-31 00:40:00,5.00818,5.00887,5.00723,5.00723,10000000.0
2008-01-31 00:41:00,5.0082,5.00904,5.00784,5.00904,9000000.0
2008-01-31 00:42:00,5.0092,5.01118,5.00864,5.01087,16000000.0
2008-01-31 00:43:00,5.00967,5.0116,5.00967,5.0116,16000000.0
2008-01-31 00:44:00,5.01053,5.01151,5.01031,5.01089,10000000.0
2008-01-31 00:45:00,5.0114,5.01303,5.01075,5.01303,16000000.0
2008-01-31 00:46:00,5.01263,5.01272,5.01108,5.01192,12000000.0
2008-01-31 00:47:00,5.0117,5.01213,5.01121,5.01204,8000000.0
2008-01-31 00:48:00,5.0108,5.01189,5.01064,5.01103,16000000.0
2008-01-31 00:49:00,5.01087,5.01162,5.00953,5.01096,11000000.0
2008-01-31 00:50:00,5.0105,5.01189,5.01034,5.01107,9000000.0
2008-01-31 00:51:00,5.01126,5.01141,5.01063,5.0107,9000000.0
2008-01-31 00:52:00,5.01018,5.01129,5.0089,5.0089,18000000.0
2008-01-31 00:53:00,5.01038,5.01096,5.00935,5.01033,12000000.0
2008-01-31 00:54:00,5.01062,5.01101,5.00916,5.01043,12000000.0
2008-01-31 00:55:00,5.01078,5.01181,5.01015,5.01015,11000000.0
2008-01-31 00:56:00,5.01099,5.01104,5.00999,5.01046,14000000.0
2008-01-31 00:57:00,5.0094,5.01113,5.0094,5.01026,15000000.0
2008-01-31 00:58:00,5.0097,5.01101,5.00925,5.01101,9000000.0
2008-01-31 00:59:00,5.01109,5.01109,5.0089,5.00947,17000000.0
2008-01-31 01:00:00,5.00948,5.01014,5.00842,5.00907,12000000.0
2008-01-31 01:01:00,5.00845,5.00941,5.00788,5.00788,15000000.0
2008-01-31 01:02:00,5.00974,5.00974,5.00809,5.0088,10000000.0
2008-01-31 01:03:00,5.00929,5.00929,5.00679,5.00899,13000000.0
2008-01-31 01:04:00,5.00823,5.00836,5.00697,5.00752,13000000.0
2008-01-31 01:05:00,5.00747,5.00863,5.00709,5.00759,13000000.0
2008-01-31 01:06:00,5.00729,5.00838,5.00706,5.00796,12000000.0
2008-01-31 01:07:00,5.00858,5.0097,5.00798,5.0097,13000000.0
2008-01-31 01:08:00,5.00892,5.01041,5.00892,5.01019,15000000.0
2008-01-31 01:09:00,5.00834,5.00957,5.00834,5.00874,17000000.0
2008-01-31 01:10:00,5.00884,5.0096,5.00884,5.00902,10000000.0
2008-01-31 01:11:00,5.01007,5.0102,5.00866,5.00877,11000000.0
2008-01-31 01:12:00,5.00929,5.00969,5.00875,5.00949,10000000.0
2008-01-31 01:13:00,5.01029,5.01074,5.00955,5.00955,11000000.0
2008-01-31 01:14:00,5.00918,5.01031,5.0087,5.00913,13000000.0
2008-01-31 01:15:00,5.00975,5.00975,5.00874,5.00889,9000000.0
2008-01-31 01:16:00,5.00806,5.01028,5.00806,5.01028,12000000.0
2008-01-31 01:17:00,5.01028,5.01095,5.00909,5.01053,11000000.0
2008-01-31 01:18:00,5.01085,5.01123,5.00985,5.00985,12000000.0
2008-01-31 01:19:00,5.01005,5.01128,5.00928,5.01094,19000000.0
2008-01-31 01:20:00,5.01071,5.01071,5.00941,5.00966,11000000.0
2008-01-31 01:21:00,5.00954,5.01096,5.00943,5.01096,12000000.0
2008-01-31 01:22:00,5.01131,5.0118,5.00997,5.01144,9000000.0
2008-01-31 01:23:00,5.01316,5.01367,5.01176,5.01216,13000000.0
2008-01-31 01:24:00,5.01454,5.015,5.01334,5.01358,14000000.0
2008-01-31 01:25:00,5.01519,5.01531,5.01406,5.01479,11000000.0
2008-01-31 01:26:00,5.01418,5.01524,5.01382,5.01421,10000000.0
2008-01-31 01:27:00,5.0144,5.01482,5.01343,5.0138,17000000.0
2008-01-31 01:28:00,5.01443,5.01601,5.01423,5.01428,13000000.0
2008-01-31 01:29:00,5.01494,5.0159,5.01409,5.01437,19000000.0
2008-01-31 01:30:00,5.01544,5.01544,5.01381,5.0142,15000000.0
2008-01-31 01:31:00,5.01538,5.01572,5.0138,5.01455,15000000.0
2008-01-31 01:32:00,5.01419,5.01491,5.01388,5.01421,12000000.0
2008-01-31 01:33:00,5.0142,5.01472,5.01382,5.01403,8000000.0
2008-01-31 01:34:00,5.01421,5.01518,5.01378,5.01463,18000000.0
2008-01-31 01:35:00,5.01482,5.01572,5.01403,5.01483,12000000.0
2008-01-31 01:36:00,5.01512,5.01512,5.01385,5.01415,16000000.0
2008-01-31 01:37:00,5.01403,5.01574,5.01364,5.01432,15000000.0
2008-01-31 01:38:00,5.01413,5.01667,5.01355,5.01667,18000000.0
2008-01-31 01:39:00,5.01646,5.01665,5.01498,5.01498,10000000.0
2008-01-31 01:40:00,5.01551,5.01623,5.01492,5.01494,11000000.0
2008-01-31 01:41:00,5.01568,5.01787,5.01568,5.01783,16000000.0
2008-01-31 01:42:00,5.01827,5.01851,5.01722,5.01784,14000000.0
2008-01-31 01:43:00,5.01764,5.01827,5.0172,5.01805,16000000.0
2008-01-31 01:44:00,5.01967,5.02005,5.01779,5.01931,15000000.0
2008-01-31 01:45:00,5.01847,5.01918,5.01772,5.01799,16000000.0
2008-01-31 01:46:00,5.01868,5.01883,5.0175,5.0175,9000000.0
2008-01-31 01:47:00,5.01934,5.02025,5.01838,5.02013,17000000.0
2008-01-31 01:48:00,5.01891,5.02176,5.01891,5.01935,16000000.0
2008-01-31 01:49:00,5.02059,5.02085,5.0193,5.01957,10000000.0
2008-01-31 01:50:00,5.01912,5.02085,5.01912,5.01948,11000000.0
2008-01-31 01:51:00,5.02064,5.0209,5.01974,5.02021,12000000.0
2008-01-31 01:52:00,5.02012,5.02143,5.01993,5.02127,12000000.0
2008-01-31 01:53:00,5.02055,5.02204,5.01987,5.02019,18000000.0
2008-01-31 01:54:00,5.0218,5.0218,5.02004,5.02019,14000000.0
2008-01-31 01:55:00,5.02107,5.02291,5.02068,5.02226,18000000.0
2008-01-31 01:56:00,5.02149,5.02196,5.02045,5.02085,8000000.0
2008-01-31 01:57:00,5.01968,5.02059,5.01927,5.01957,13000000.0
2008-01-31 01:58:00,5.02036,5.02036,5.01761,5.01819,11000000.0
2008-01-31 01:59:00,5.0198,5.01998,5.01881,5.01945,11000000.0
2008-01-31 02:00:00,5.01893,5.02003,5.01843,5.01951,16000000.0
2008-01-31 02:01:00,5.01929,5.01954,5.0182,5.01905,21000000.0
2008-01-31 02:02:00,5.0197,5.0197,5.01846,5.01891,10000000.0
2008-01-31 02:03:00,5.01918,5.01918,5.01763,5.01783,8000000.0
2008-01-31 02:04:00,5.0188,5.01898,5.01781,5.01848,14000000.0
2008-01-31 02:05:00,5.01808,5.01949,5.01765,5.01789,14000000.0
2008-01-31 02:06:00,5.01793,5.01929,5.01749,5.01868,15000000.0
2008-01-31 02:07:00,5.01833,5.0196,5.01807,5.01838,10000000.0
2008-01-31 02:08:00,5.01986,5.01986,5.01843,5.01843,16000000.0
2008-01-31 02:09:00,5.01941,5.02021,5.01878,5.02021,18000000.0
2008-01-31 02:10:00,5.01826,5.01984,5.01805,5.0191,16000000.0
2008-01-31 02:11:00,5.01692,5.01849,5.01683,5.01708,14000000.0
2008-01-31 02:12:00,5.01686,5.01721,5.01604,5.01702,10000000.0
2008-01-31 02:13:00,5.01642,5.0187,5.01627,5.01727,15000000.0
2008-01-31 02:14:00,5.01792,5.01862,5.01675,5.01774,19000000.0
2008-01-31 02:15:00,5.01748,5.01782,5.01639,5.01721,12000000.0
2008-01-31 02:16:00,5.01676,5.01759,5.01586,5.01705,18000000.0
2008-01-31 02:17:00,5.01662,5.0178,5.01613,5.01625,14000000.0
2008-01-31 02:18:00,5.01638,5.01758,5.01625,5.01737,12000000.0
2008-01-31 02:19:00,5.01566,5.01737,5.01566,5.01705,14000000.0
2008-01-31 02:20:00,5.01692,5.01911,5.01656,5.01827,13000000.0
2008-01-31 02:21:00,5.01838,5.01894,5.01747,5.01814,15000000.0
2008-01-31 02:22:00,5.01886,5.01923,5.01749,5.01749,13000000.0
2008-01-31 02:23:00,5.01766,5.01827,5.01616,5.01636,16000000.0
2008-01-31 02:24:00,5.01771,5.01793,5.01605,5.01605,17000000.0
2008-01-31 02:25:00,5.01622,5.01739,5.01586,5.0168,10000000.0
2008-01-31 02:26:00,5.01625,5.01743,5.01572,5.01572,13000000.0
2008-01-31 02:27:00,5.01637,5.01701,5.01584,5.01656,7000000.0
2008-01-31 02:28:00,5.01656,5.01725,5.0156,5.01567,9000000.0
2008-01-31 02:29:00,5.01745,5.01745,5.01562,5.01562,20000000.0
2008-01-31 02:30:00,5.01636,5.01751,5.0162,5.01638,11000000.0
2008-01-31 02:31:00,5.01731,5.01731,5.01577,5.01725,9000000.0
2008-01-31 02:32:00,5.01642,5.01701,5.01596,5.01624,13000000.0
2008-01-31 02:33:00,5.01717,5.01748,5.01609,5.01701,14000000.0
2008-01-31 02:34:00,5.01696,5.01765,5.01543,5.01712,17000000.0
2008-01-31 02:35:00,5.01693,5.01741,5.01563,5.01563,15000000.0
2008-01-31 02:36:00,5.01692,5.01779,5.01591,5.0174,14000000.0
2008-01-31 02:37:00,5.01631,5.01695,5.01601,5.01695,13000000.0
2008-01-31 02:38:00,5.01629,5.01764,5.01596,5.01764,14000000.0
2008-01-31 02:39:00,5.01734,5.01734,5.01561,5.01587,15000000.0
2008-01-31 02:40:00,5.01729,5.01737,5.01566,5.01662,12000000.0
2008-01-31 02:41:00,5.01674,5.01763,5.01576,5.01711,13000000.0
2008-01-31 02:42:00,5.01707,5.01752,5.0164,5.0164,16000000.0
2008-01-31 02:43:00,5.01657,5.01726,5.016,5.01692,18000000.0
2008-01-31 02:44:00,5.01724,5.01774,5.01661,5.01686,10000000.0
2008-01-31 02:45:00,5.01754,5.01796,5.01663,5.01713,14000000.0
2008-01-31 02:46:00,5.0176,5.01853,5.01686,5.01793,18000000.0
2008-01-31 02:47:00,5.01821,5.01928,5.01726,5.01829,17000000.0
2008-01-31 02:48:00,5.01743,5.01833,5.017,5.01794,7000000.0
2008-01-31 02:49:00,5.01797,5.01871,5.0172,5.01781,13000000.0
2008-01-31 02:50:00,5.01749,5.01881,5.01741,5.01881,14000000.0
2008-01-31 02:51:00,5.01626,5.01779,5.01547,5.01586,15000000.0
2008-01-31 02:52:00,5.01623,5.01694,5.01529,5.01583,15000000.0
2008-01-31 02:53:00,5.01565,5.0161,5.01522,5.01522,9000000.0
2008-01-31 02:54:00,5.01608,5.01745,5.01519,5.01745,13000000.0
2008-01-31 02:55:00,5.01856,5.01888,5.01701,5.01765,11000000.0
2008-01-31 02:56:00,5.01691,5.01871,5.01691,5.01871,18000000.0
2008-01-31 02:57:00,5.01907,5.01907,5.0174,5.01868,13000000.0
2008-01-31 02:58:00,5.0184,5.01899,5.01771,5.01899,9000000.0
2008-01-31 02:59:00,5.01787,5.01873,5.01728,5.0179,14000000.0
2008-01-31 03:00:00,5.01688,5.01826,5.01684,5.01705,11000000.0
2008-01-31 03:01:00,5.01685,5.01808,5.01665,5.01748,11000000.0
2008-01-31 03:02:00,5.018,5.01847,5.01674,5.01847,11000000.0
2008-01-31 03:03:00,5.01789,5.0181,5.01559,5.01603,23000000.0
2008-01-31 03:04:00,5.01638,5.01699,5.01608,5.01608,11000000.0
2008-01-31 03:05:00,5.01659,5.01713,5.01526,5.01713,17000000.0
2008-01-31 03:06:00,5.01652,5.01692,5.01557,5.01646,9000000.0
2008-01-31 03:07:00,5.01485,5.01566,5.01398,5.01566,15000000.0
2008-01-31 03:08:00,5.01543,5.01543,5.01387,5.01404,12000000.0
2008-01-31 03:09:00,5.01453,5.01552,5.01359,5.01359,15000000.0
2008-01-31 03:10:00,5.01267,5.0134,5.01125,5.01323,19000000.0
2008-01-31 03:11:00,5.01305,5.01353,5.01168,5.01297,15000000.0
2008-01-31 03:12:00,5.01355,5.01363,5.01155,5.01363,18000000.0
2008-01-31 03:13:00,5.01366,5.01374,5.01245,5.01258,18000000.0
2008-01-31 03:14:00,5.01322,5.0138,5.01256,5.01349,10000000.0
2008-01-31 03:15:00,5.0138,5.01424,5.01293,5.01417,7000000.0
2008-01-31 03:16:00,5.01279,5.01412,5.01239,5.0133,8000000.0
2008-01-31 03:17:00,5.01253,5.01357,5.01253,5.01321,10000000.0
2008-01-31 03:18:00,5.01363,5.01475,5.01323,5.01372,15000000.0
2008-01-31 03:19:00,5.01323,5.01413,5.01323,5.0138,10000000.0
2008-01-31 03:20:00,5.01398,5.01428,5.01284,5.01305,16000000.0
2008-01-31 03:21:00,5.01335,5.01416,5.01306,5.01323,11000000.0
2008-01-31 03:22:00,5.01451,5.01451,5.01301,5.01412,10000000.0
2008-01-31 03:23:00,5.01317,5.014,5.01212,5.01212,12000000.0
2008-01-31 03:24:00,5.01256,5.01346,5.01215,5.01343,13000000.0
2008-01-31 03:25:00,5.01369,5.01403,5.01256,5.01256,11000000.0
2008-01-31 03:26:00,5.01351,5.01414,5.01253,5.01304,13000000.0
2008-01-31 03:27:00,5.01237,5.0142,5.01237,5.01246,14000000.0
2008-01-31 03:28:00,5.01384,5.01461,5.0127,5.01461,18000000.0
2008-01-31 03:29:00,5.01266,5.01434,5.01266,5.0127,15000000.0
2008-01-31 03:30:00,5.01353,5.01353,5.01154,5.01193,10000000.0
2008-01-31 03:31:00,5.01222,5.01255,5.01106,5.01153,13000000.0
2008-01-31 03:32:00,5.01241,5.01335,5.0117,5.0117,16000000.0
2008-01-31 03:33:00,5.012,5.0128,5.01186,5.01186,13000000.0
2008-01-31 03:34:00,5.01213,5.01262,5.01071,5.01161,16000000.0
2008-01-31 03:35:00,5.01161,5.0121,5.01106,5.01167,10000000.0
2008-01-31 03:36:00,5.01097,5.01165,5.01077,5.01143,11000000.0
2008-01-31 03:37:00,5.011,5.0123,5.01054,5.01073,13000000.0
2008-01-31 03:38:00,5.01039,5.0121,5.01039,5.01065,13000000.0
2008-01-31 03:39:00,5.01142,5.01213,5.01064,5.01074,13000000.0
2008-01-31 03:40:00,5.01103,5.01305,5.01103,5.01272,12000000.0
2008-01-31 03:41:00,5.01192,5.01354,5.01192,5.0134,16000000.0
2008-01-31 03:42:00,5.01211,5.01343,5.01211,5.01262,21000000.0
2008-01-31 03:43:00,5.01354,5.01402,5.01203,5.01323,18000000.0
2008-01-31 03:44:00,5.01301,5.01406,5.01172,5.01275,15000000.0
2008-01-31 03:45:00,5.014,5.01411,5.01303,5.01353,9000000.0
2008-01-31 03:46:00,5.01323,5.0139,5.01305,5.01335,8000000.0
2008-01-31 03:47:00,5.01423,5.01423,5.01318,5.01339,11000000.0
2008-01-31 03:48:00,5.01385,5.01432,5.01294,5.0137,9000000.0
2008-01-31 03:49:00,5.01386,5.01421,5.01278,5.01338,16000000.0
2008-01-31 03:50:00,5.01377,5.01434,5.01311,5.01352,19000000.0
2008-01-31 03:51:00,5.01298,5.01415,5.01283,5.01366,9000000.0
2008-01-31 03:52:00,5.01345,5.0144,5.01319,5.01342,19000000.0
2008-01-31 03:53:00,5.01334,5.01508,5.01334,5.01508,10000000.0
2008-01-31 03:54:00,5.01409,5.01462,5.01323,5.01379,17000000.0
2008-01-31 03:55:00,5.01321,5.01484,5.01321,5.01383,16000000.0
2008-01-31 03:56:00,5.01401,5.01443,5.01346,5.01363,7000000.0
2008-01-31 03:57:00,5.01377,5.01447,5.01335,5.01344,11000000.0
2008-01-31 03:58:00,5.0127,5.01402,5.0127,5.01314,12000000.0
2008-01-31 03:59:00,5.01364,5.01376,5.01201,5.01281,17000000.0
2008-01-31 04:00:00,5.01319,5.01332,5.0119,5.01211,12000000.0
2008-01-31 04:01:00,5.01322,5.01353,5.01207,5.01353,16000000.0
2008-01-31 04:02:00,5.01332,5.0138,5.01185,5.01227,14000000.0
2008-01-31 04:03:00,5.01177,5.01345,5.01177,5.01213,12000000.0
2008-01-31 04:04:00,5.01265,5.01363,5.01228,5.01356,16000000.0
2008-01-31 04:05:00,5.01361,5.01415,5.01274,5.01415,13000000.0
2008-01-31 04:06:00,5.01443,5.01463,5.01278,5.01278,16000000.0
2008-01-31 04:07:00,5.01388,5.01492,5.0135,5.01475,13000000.0
2008-01-31 04:08:00,5.01434,5.01466,5.01296,5.01341,14000000.0
2008-01-31 04:09:00,5.01462,5.01462,5.01292,5.01405,10000000.0
2008-01-31 04:10:00,5.01342,5.01418,5.01216,5.01277,12000000.0
2008-01-31 04:11:00,5.01267,5.01346,5.01241,5.01345,14000000.0
2008-01-31 04:12:00,5.01317,5.01354,5.01216,5.01268,19000000.0
2008-01-31 04:13:00,5.01217,5.01472,5.01217,5.01327,20000000.0
2008-01-31 04:14:00,5.01397,5.01431,5.01284,5.0142,12000000.0
2008-01-31 04:15:00,5.01406,5.01468,5.01336,5.01468,8000000.0
2008-01-31 04:16:00,5.014,5.01565,5.014,5.01493,13000000.0
2008-01-31 04:17:00,5.01446,5.01591,5.01446,5.01583,15000000.0
2008-01-31 04:18:00,5.01645,5.01742,5.01556,5.01742,9000000.0
2008-01-31 04:19:00,5.01778,5.01813,5.01571,5.01571,12000000.0
2008-01-31 04:20:00,5.01735,5.01751,5.01567,5.01567,9000000.0
2008-01-31 04:21:00,5.01675,5.01675,5.01513,5.0155,17000000.0
2008-01-31 04:22:00,5.01588,5.0171,5.01556,5.01575,14000000.0
2008-01-31 04:23:00,5.01617,5.01645,5.01522,5.01522,10000000.0
2008-01-31 04:24:00,5.01465,5.01609,5.01465,5.01522,12000000.0
2008-01-31 04:25:00,5.01557,5.01635,5.0153,5.0153,10000000.0
2008-01-31 04:26:00,5.01558,5.01596,5.01475,5.01492,7000000.0
2008-01-31 04:27:00,5.01463,5.0155,5.01326,5.01397,15000000.0
2008-01-31 04:28:00,5.01387,5.01491,5.01387,5.01415,7000000.0
2008-01-31 04:29:00,5.01445,5.01525,5.01382,5.01413,14000000.0
2008-01-31 04:30:00,5.01419,5.01522,5.01383,5.01383,11000000.0
2008-01-31 04:31:00,5.01457,5.0149,5.01338,5.01484,15000000.0
2008-01-31 04:32:00,5.01447,5.01544,5.01402,5.01402,17000000.0
2008-01-31 04:33:00,5.0137,5.01575,5.0137,5.0153,14000000.0
2008-01-31 04:34:00,5.01507,5.01557,5.01454,5.01521,9000000.0
2008-01-31 04:35:00,5.01498,5.0157,5.01418,5.01546,12000000.0
2008-01-31 04:36:00,5.01554,5.01599,5.01386,5.01474,12000000.0
2008-01-31 04:37:00,5.01502,5.01594,5.01448,5.01579,12000000.0
2008-01-31 04:38:00,5.0142,5.01598,5.01385,5.01385,11000000.0
2008-01-31 04:39:00,5.0151,5.01565,5.01359,5.01437,17000000.0
2008-01-31 04:40:00,5.01417,5.01549,5.01417,5.01549,9000000.0
2008-01-31 04:41:00,5.0151,5.01551,5.01431,5.01545,10000000.0
2008-01-31 04:42:00,5.0159,5.01602,5.01487,5.01515,8000000.0
2008-01-31 04:43:00,5.01576,5.01576,5.01451,5.01543,18000000.0
2008-01-31 04:44:00,5.0139,5.01577,5.0139,5.01498,9000000.0
2008-01-31 04:45:00,5.01603,5.01603,5.01452,5.01452,9000000.0
2008-01-31 04:46:00,5.01607,5.01607,5.01454,5.01573,16000000.0
2008-01-31 04:47:00,5.01553,5.01646,5.01482,5.01517,12000000.0
2008-01-31 04:48:00,5.01628,5.01634,5.0155,5.0155,10000000.0
2008-01-31 04:49:00,5.01485,5.01641,5.01485,5.015,16000000.0
2008-01-31 04:50:00,5.01529,5.01616,5.0145,5.01479,16000000.0
2008-01-31 04:51:00,5.0143,5.01586,5.01424,5.01467,20000000.0
2008-01-31 04:52:00,5.01494,5.01594,5.01434,5.0155,13000000.0
2008-01-31 04:53:00,5.01521,5.01549,5.01439,5.0148,11000000.0
2008-01-31 04:54:00,5.01464,5.01602,5.01432,5.01602,11000000.0
2008-01-31 04:55:00,5.01619,5.01619,5.01456,5.01524,12000000.0
2008-01-31 04:56:00,5.01619,5.01619,5.01461,5.01507,16000000.0
2008-01-31 04:57:00,5.01555,5.01571,5.01467,5.0148,7000000.0
2008-01-31 04:58:00,5.01416,5.01643,5.01416,5.01555,13000000.0
2008-01-31 04:59:00,5.01648,5.01648,5.01465,5.01482,17000000.0
2008-01-31 05:00:00,5.01612,5.01612,5.01477,5.01501,10000000.0
2008-01-31 05:01:00,5.01473,5.01659,5.01473,5.01519,13000000.0
2008-01-31 05:02:00,5.01658,5.0173,5.01524,5.01555,18000000.0
2008-01-31 05:03:00,5.01607,5.01669,5.0157,5.01622,9000000.0
2008-01-31 05:04:00,5.01596,5.01714,5.01596,5.01671,12000000.0
2008-01-31 05:05:00,5.01591,5.01714,5.01591,5.01627,10000000.0
2008-01-31 05:06:00,5.01599,5.01696,5.01553,5.01598,20000000.0
2008-01-31 05:07:00,5.01713,5.01718,5.0159,5.01635,10000000.0
2008-01-31 05:08:00,5.01654,5.01735,5.01642,5.01735,17000000.0
2008-01-31 05:09:00,5.01693,5.01781,5.01585,5.01706,15000000.0
2008-01-31 05:10:00,5.01612,5.01768,5.01612,5.01692,10000000.0
2008-01-31 05:11:00,5.01766,5.01766,5.01536,5.01619,16000000.0
2008-01-31 05:12:00,5.01679,5.01679,5.01562,5.01672,7000000.0
2008-01-31 05:13:00,5.01673,5.01673,5.01467,5.01548,12000000.0
2008-01-31 05:14:00,5.01547,5.01633,5.01487,5.01617,14000000.0
2008-01-31 05:15:00,5.01638,5.01686,5.01523,5.01686,16000000.0
2008-01-31 05:16:00,5.01578,5.01704,5.01517,5.01681,15000000.0
2008-01-31 05:17:00,5.01624,5.01628,5.01494,5.01585,10000000.0
2008-01-31 05:18:00,5.01533,5.01592,5.01455,5.01468,13000000.0
2008-01-31 05:19:00,5.01509,5.01702,5.01509,5.0157,13000000.0
2008-01-31 05:20:00,5.01623,5.01697,5.01547,5.01562,20000000.0
2008-01-31 05:21:00,5.01542,5.01666,5.0149,5.01666,9000000.0
2008-01-31 05:22:00,5.01581,5.01679,5.01531,5.01531,17000000.0
2008-01-31 05:23:00,5.01602,5.01747,5.01554,5.01747,14000000.0
2008-01-31 05:24:00,5.01626,5.01786,5.01606,5.01615,19000000.0
2008-01-31 05:25:00,5.0157,5.01724,5.0157,5.01641,13000000.0
2008-01-31 05:26:00,5.01697,5.01755,5.01595,5.01646,13000000.0
2008-01-31 05:27:00,5.01523,5.01672,5.01493,5.01606,13000000.0
2008-01-31 05:28:00,5.01578,5.01614,5.01527,5.01555,10000000.0
2008-01-31 05:29:00,5.01668,5.01678,5.01541,5.01675,17000000.0
2008-01-31 05:30:00,5.01512,5.01598,5.0148,5.01564,21000000.0
2008-01-31 05:31:00,5.01523,5.0162,5.01431,5.01431,13000000.0
2008-01-31 05:32:00,5.01534,5.01623,5.01459,5.0161,16000000.0
2008-01-31 05:33:00,5.01574,5.01574,5.01457,5.01495,13000000.0
2008-01-31 05:34:00,5.01486,5.01593,5.01448,5.01461,13000000.0
2008-01-31 05:35:00,5.01453,5.01622,5.01447,5.01622,14000000.0
2008-01-31 05:36:00,5.01526,5.01623,5.01442,5.01442,18000000.0
2008-01-31 05:37:00,5.01434,5.01563,5.01433,5.01467,12000000.0
2008-01-31 05:38:00,5.01491,5.01568,5.01473,5.015,13000000.0
2008-01-31 05:39:00,5.01505,5.01516,5.01444,5.01444,21000000.0
2008-01-31 05:40:00,5.01605,5.01605,5.01384,5.01511,14000000.0
2008-01-31 05:41:00,5.0148,5.01558,5.01427,5.01455,13000000.0
2008-01-31 05:42:00,5.01345,5.01443,5.01345,5.01389,8000000.0
2008-01-31 05:43:00,5.01428,5.01511,5.01349,5.01394,13000000.0
2008-01-31 05:44:00,5.01493,5.01536,5.01318,5.01318,13000000.0
2008-01-31 05:45:00,5.01478,5.01478,5.01305,5.01355,24000000.0
2008-01-31 05:46:00,5.01246,5.01402,5.01246,5.01318,14000000.0
2008-01-31 05:47:00,5.01356,5.01409,5.01318,5.01367,11000000.0
2008-01-31 05:48:00,5.013,5.01456,5.013,5.01456,18000000.0
2008-01-31 05:49:00,5.01338,5.01429,5.01326,5.01429,10000000.0
2008-01-31 05:50:00,5.01413,5.01443,5.01304,5.01336,10000000.0
2008-01-31 05:51:00,5.01414,5.0155,5.01365,5.0155,11000000.0
2008-01-31 05:52:00,5.01501,5.01516,5.01383,5.01459,19000000.0
2008-01-31 05:53:00,5.01402,5.01464,5.01334,5.01458,15000000.0
2008-01-31 05:54:00,5.01523,5.01523,5.014,5.01441,7000000.0
2008-01-31 05:55:00,5.01395,5.01505,5.01336,5.01336,12000000.0
2008-01-31 05:56:00,5.01453,5.01503,5.01348,5.01453,16000000.0
2008-01-31 05:57:00,5.01414,5.01498,5.01363,5.01363,11000000.0
2008-01-31 05:58:00,5.01296,5.01454,5.01296,5.01322,22000000.0
2008-01-31 05:59:00,5.01479,5.01479,5.01362,5.01479,9000000.0
2008-01-31 06:00:00,5.01414,5.01437,5.01275,5.01349,17000000.0
2008-01-31 06:01:00,5.01397,5.0145,5.01322,5.01383,18000000.0
2008-01-31 06:02:00,5.01487,5.01487,5.01278,5.01369,18000000.0
2008-01-31 06:03:00,5.01393,5.01511,5.01338,5.01349,16000000.0
2008-01-31 06:04:00,5.015,5.01512,5.01367,5.01379,8000000.0
2008-01-31 06:05:00,5.0149,5.01642,5.01435,5.01633,10000000.0
2008-01-31 06:06:00,5.01538,5.01608,5.01414,5.01453,27000000.0
2008-01-31 06:07:00,5.01533,5.01533,5.01353,5.0149,17000000.0
2008-01-31 06:08:00,5.01315,5.01374,5.01315,5.01357,14000000.0
2008-01-31 06:09:00,5.01509,5.01509,5.01395,5.01411,13000000.0
2008-01-31 06:10:00,5.0152,5.0152,5.01327,5.01437,14000000.0
2008-01-31 06:11:00,5.01309,5.01479,5.01309,5.0137,16000000.0
2008-01-31 06:12:00,5.01283,5.01407,5.01253,5.0134,17000000.0
2008-01-31 06:13:00,5.01399,5.01399,5.01259,5.01342,14000000.0
2008-01-31 06:14:00,5.01183,5.01313,5.01153,5.01283,12000000.0
2008-01-31 06:15:00,5.01235,5.01306,5.01161,5.0124,13000000.0
2008-01-31 06:16:00,5.01138,5.01369,5.01138,5.01271,14000000.0
2008-01-31 06:17:00,5.01253,5.01355,5.01227,5.01275,11000000.0
2008-01-31 06:18:00,5.01302,5.01362,5.01233,5.01294,12000000.0
2008-01-31 06:19:00,5.01239,5.01365,5.01203,5.01299,19000000.0
2008-01-31 06:20:00,5.01288,5.01329,5.01237,5.01257,11000000.0
2008-01-31 06:21:00,5.0135,5.01361,5.01268,5.01268,9000000.0
2008-01-31 06:22:00,5.01403,5.01471,5.01292,5.01389,22000000.0
2008-01-31 06:23:00,5.01379,5.01482,5.01317,5.01361,18000000.0
2008-01-31 06:24:00,5.01509,5.0151,5.01385,5.01389,8000000.0
2008-01-31 06:25:00,5.01395,5.01424,5.013,5.01411,9000000.0
2008-01-31 06:26:00,5.0134,5.01414,5.01264,5.01414,13000000.0
2008-01-31 06:27:00,5.01297,5.01459,5.01243,5.01313,15000000.0
2008-01-31 06:28:00,5.01416,5.01416,5.01204,5.01255,18000000.0
2008-01-31 06:29:00,5.01226,5.01334,5.0112,5.01304,16000000.0
2008-01-31 06:30:00,5.0131,5.01386,5.01246,5.01313,10000000.0
2008-01-31 06:31:00,5.01296,5.01406,5.01225,5.01379,13000000.0
2008-01-31 06:32:00,5.01217,5.01294,5.01137,5.01137,10000000.0
2008-01-31 06:33:00,5.01276,5.01319,5.01159,5.01319,10000000.0
2008-01-31 06:34:00,5.01289,5.01373,5.01221,5.01279,15000000.0
2008-01-31 06:35:00,5.0136,5.0136,5.01218,5.01224,13000000.0
2008-01-31 06:36:00,5.01434,5.01456,5.01308,5.01343,23000000.0
2008-01-31 06:37:00,5.01451,5.01476,5.01352,5.01451,11000000.0
2008-01-31 06:38:00,5.01309,5.0142,5.01265,5.01341,17000000.0
2008-01-31 06:39:00,5.0132,5.01443,5.01255,5.01443,8000000.0
2008-01-31 06:40:00,5.01368,5.01445,5.01335,5.01435,15000000.0
2008-01-31 06:41:00,5.01389,5.01514,5.01348,5.01418,15000000.0
2008-01-31 06:42:00,5.01449,5.0145,5.01328,5.0145,16000000.0
2008-01-31 06:43:00,5.01457,5.01457,5.01323,5.0136,12000000.0
2008-01-31 06:44:00,5.01331,5.01446,5.01331,5.01389,13000000.0
2008-01-31 06:45:00,5.01411,5.01475,5.01292,5.01299,14000000.0
2008-01-31 06:46:00,5.01463,5.01463,5.01325,5.01357,12000000.0
2008-01-31 06:47:00,5.01455,5.01481,5.01355,5.01399,11000000.0
2008-01-31 06:48:00,5.01366,5.01418,5.01296,5.01415,15000000.0
2008-01-31 06:49:00,5.01253,5.0146,5.01253,5.01398,17000000.0
2008-01-31 06:50:00,5.01419,5.0144,5.01295,5.01322,13000000.0
2008-01-31 06:51:00,5.01369,5.014,5.01283,5.01302,8000000.0
2008-01-31 06:52:00,5.0135,5.01429,5.0132,5.01387,14000000.0
2008-01-31 06:53:00,5.01297,5.01435,5.01265,5.01435,13000000.0
2008-01-31 06:54:00,5.01436,5.01436,5.01234,5.0138,8000000.0
2008-01-31 06:55:00,5.0133,5.01414,5.01303,5.01332,10000000.0
2008-01-31 06:56:00,5.01467,5.01483,5.01343,5.01483,11000000.0
2008-01-31 06:57:00,5.01491,5.01506,5.01316,5.01419,17000000.0
2008-01-31 06:58:00,5.01386,5.01632,5.01386,5.0161,12000000.0
2008-01-31 06:59:00,5.01535,5.01632,5.01453,5.01496,14000000.0
2008-01-31 07:00:00,5.01428,5.01551,5.01414,5.01493,11000000.0
2008-01-31 07:01:00,5.01479,5.01576,5.01429,5.01506,10000000.0
2008-01-31 07:02:00,5.01484,5.01491,5.01321,5.01428,14000000.0
2008-01-31 07:03:00,5.01434,5.01434,5.01268,5.01319,7000000.0
2008-01-31 07:04:00,5.01232,5.01319,5.01161,5.01229,16000000.0
2008-01-31 07:05:00,5.01245,5.01343,5.01196,5.01336,15000000.0
2008-01-31 07:06:00,5.01229,5.01294,5.01173,5.01253,16000000.0
2008-01-31 07:07:00,5.01229,5.01316,5.01149,5.01169,12000000.0
2008-01-31 07:08:00,5.01245,5.01292,5.01178,5.01178,8000000.0
2008-01-31 07:09:00,5.0119,5.01225,5.01124,5.01215,8000000.0
2008-01-31 07:10:00,5.01303,5.01303,5.011,5.011,16000000.0
2008-01-31 07:11:00,5.01188,5.01271,5.01119,5.01203,17000000.0
2008-01-31 07:12:00,5.01218,5.01253,5.01129,5.01247,20000000.0
2008-01-31 07:13:00,5.0127,5.01282,5.01134,5.01231,18000000.0
2008-01-31 07:14:00,5.01096,5.01238,5.01087,5.01141,11000000.0
2008-01-31 07:15:00,5.0105,5.0119,5.01041,5.01149,18000000.0
2008-01-31 07:16:00,5.01108,5.01198,5.00957,5.01131,18000000.0
2008-01-31 07:17:00,5.0081,5.01036,5.00784,5.00792,12000000.0
2008-01-31 07:18:00,5.00873,5.00873,5.00532,5.00532,18000000.0
2008-01-31 07:19:00,5.00465,5.0073,5.00454,5.00555,14000000.0
2008-01-31 07:20:00,5.00678,5.00678,5.00513,5.00557,18000000.0
2008-01-31 07:21:00,5.00338,5.00445,5.00218,5.00385,13000000.0
2008-01-31 07:22:00,5.00326,5.00503,5.00326,5.00416,14000000.0
2008-01-31 07:23:00,5.00405,5.00535,5.00405,5.00451,15000000.0
2008-01-31 07:24:00,5.00507,5.00706,5.00507,5.00656,16000000.0
2008-01-31 07:25:00,5.00662,5.00701,5.0052,5.00561,15000000.0
2008-01-31 07:26:00,5.00489,5.00636,5.00472,5.00523,13000000.0
2008-01-31 07:27:00,5.00497,5.00614,5.00467,5.00467,12000000.0
2008-01-31 07:28:00,5.00479,5.00593,5.00457,5.00593,22000000.0
2008-01-31 07:29:00,5.0052,5.00576,5.00451,5.00451,16000000.0
2008-01-31 07:30:00,5.00565,5.00614,5.005,5.00564,14000000.0
2008-01-31 07:31:00,5.00509,5.00644,5.00509,5.00644,13000000.0
2008-01-31 07:32:00,5.00491,5.00544,5.00467,5.00504,9000000.0
2008-01-31 07:33:00,5.00496,5.00498,5.0034,5.0034,7000000.0
2008-01-31 07:34:00,5.00525,5.00561,5.00364,5.00367,18000000.0
2008-01-31 07:35:00,5.00498,5.00536,5.00439,5.00519,9000000.0
2008-01-31 07:36:00,5.00411,5.00525,5.00355,5.00464,13000000.0
2008-01-31 07:37:00,5.00371,5.00513,5.00371,5.00419,11000000.0
2008-01-31 07:38:00,5.00327,5.00476,5.00305,5.00384,11000000.0
2008-01-31 07:39:00,5.00374,5.00439,5.00285,5.00439,19000000.0
2008-01-31 07:40:00,5.00361,5.00432,5.00224,5.00224,11000000.0
2008-01-31 07:41:00,5.00309,5.00334,5.00164,5.00172,7000000.0
2008-01-31 07:42:00,5.00164,5.00299,5.00135,5.00209,13000000.0
2008-01-31 07:43:00,5.0026,5.0033,5.00221,5.00269,14000000.0
2008-01-31 07:44:00,5.00214,5.00237,4.99977,5.00102,10000000.0
2008-01-31 07:45:00,4.9999,5.00088,4.99987,5.00088,8000000.0
2008-01-31 07:46:00,4.99953,5.00146,4.99953,5.00134,13000000.0
2008-01-31 07:47:00,5.00169,5.00181,5.00087,5.0018,15000000.0
2008-01-31 07:48:00,5.00158,5.00229,5.00107,5.00117,13000000.0
2008-01-31 07:49:00,5.00105,5.00232,5.00104,5.0021,10000000.0
2008-01-31 07:50:00,5.00204,5.00281,5.00134,5.00202,17000000.0
2008-01-31 07:51:00,5.00133,5.00179,4.99975,4.99975,16000000.0
2008-01-31 07:52:00,5.00029,5.00061,4.9994,5.00031,13000000.0
2008-01-31 07:53:00,4.99959,5.00064,4.99911,4.99987,10000000.0
2008-01-31 07:54:00,4.99996,5.00028,4.99906,4.99978,11000000.0
2008-01-31 07:55:00,4.99942,5.00015,4.99866,4.99979,12000000.0
2008-01-31 07:56:00,4.99978,5.00117,4.99892,5.00021,13000000.0
2008-01-31 07:57:00,4.99975,5.00169,4.99962,5.00044,8000000.0
2008-01-31 07:58:00,5.00112,5.00112,4.999,5.00033,14000000.0
2008-01-31 07:59:00,4.99925,5.00085,4.99907,5.00085,15000000.0
2008-01-31 08:00:00,4.99973,5.00044,4.99852,5.00044,10000000.0
2008-01-31 08:01:00,4.99947,4.99986,4.9977,4.99828,13000000.0
2008-01-31 08:02:00,4.9975,4.99866,4.99668,4.99756,14000000.0
2008-01-31 08:03:00,4.99635,4.99841,4.99635,4.99841,12000000.0
2008-01-31 08:04:00,4.99769,4.99827,4.99713,4.99827,16000000.0
2008-01-31 08:05:00,4.99881,4.99909,4.99702,4.99909,14000000.0
2008-01-31 08:06:00,4.99868,5.00001,4.9981,4.99878,19000000.0
2008-01-31 08:07:00,4.99991,4.99999,4.99859,4.99983,19000000.0
2008-01-31 08:08:00,4.99999,5.0003,4.99943,5.0001,11000000.0
2008-01-31 08:09:00,4.99914,5.0006,4.99876,4.99946,10000000.0
2008-01-31 08:10:00,4.99799,4.9983,4.99626,4.99765,16000000.0
2008-01-31 08:11:00,4.99667,4.99667,4.99357,4.99431,9000000.0
2008-01-31 08:12:00,4.99466,4.99587,4.99405,4.99587,10000000.0
2008-01-31 08:13:00,4.99614,4.99614,4.99407,4.99448,11000000.0
2008-01-31 08:14:00,4.99578,4.99578,4.99391,4.9953,12000000.0
2008-01-31 08:15:00,4.99461,4.99466,4.99259,4.99315,15000000.0
2008-01-31 08:16:00,4.994,4.99592,4.99397,4.99511,14000000.0
2008-01-31 08:17:00,4.9964,4.99654,4.99464,4.99543,10000000.0
2008-01-31 08:18:00,4.99655,4.99687,4.99445,4.99592,9000000.0
2008-01-31 08:19:00,4.99619,4.99623,4.993,4.99418,11000000.0
2008-01-31 08:20:00,4.99379,4.99382,4.99161,4.99213,11000000.0
2008-01-31 08:21:00,4.99125,4.99359,4.99094,4.99357,20000000.0
2008-01-31 08:22:00,4.9929,4.99471,4.99283,4.99471,8000000.0
2008-01-31 08:23:00,4.99493,4.99493,4.99293,4.99333,12000000.0
2008-01-31 08:24:00,4.99293,4.99329,4.99209,4.99287,13000000.0
2008-01-31 08:25:00,4.99284,4.9939,4.99173,4.99369,12000000.0
2008-01-31 08:26:00,4.99269,4.99361,4.99202,4.993,13000000.0
2008-01-31 08:27:00,4.99329,4.99444,4.9928,4.9928,11000000.0
2008-01-31 08:28:00,4.99422,4.99422,4.99335,4.99379,8000000.0
2008-01-31 08:29:00,4.99332,4.99472,4.99228,4.99366,12000000.0
2008-01-31 08:30:00,4.99283,4.99283,4.98972,4.99021,11000000.0
2008-01-31 08:31:00,4.99028,4.99065,4.98926,4.98997,10000000.0
2008-01-31 08:32:00,4.99043,4.99122,4.98946,4.9898,13000000.0
2008-01-31 08:33:00,4.9913,4.99197,4.99043,4.99055,11000000.0
2008-01-31 08:34:00,4.99166,4.99304,4.99093,4.99175,17000000.0
2008-01-31 08:35:00,4.99175,4.99503,4.99175,4.99503,11000000.0
2008-01-31 08:36:00,4.99615,4.9963,4.99354,4.9963,10000000.0
2008-01-31 08:37:00,4.99563,4.99818,4.99555,4.99779,9000000.0
2008-01-31 08:38:00,4.99704,4.999,4.99676,4.99873,18000000.0
2008-01-31 08:39:00,4.99858,4.99858,4.99675,4.99755,8000000.0
2008-01-31 08:40:00,4.99555,4.99623,4.99459,4.99561,7000000.0
2008-01-31 08:41:00,4.99699,4.99717,4.99487,4.99569,16000000.0
2008-01-31 08:42:00,4.99486,4.99622,4.99443,4.99449,14000000.0
2008-01-31 08:43:00,4.99427,4.99458,4.99239,4.99239,12000000.0
2008-01-31 08:44:00,4.99428,4.99445,4.99323,4.99366,9000000.0
2008-01-31 08:45:00,4.99525,4.99526,4.99335,4.99514,18000000.0
2008-01-31 08:46:00,4.99523,4.99664,4.99447,4.99662,14000000.0
2008-01-31 08:47:00,4.99659,4.99903,4.99577,4.99861,18000000.0
2008-01-31 08:48:00,4.99721,4.99858,4.99644,4.99736,12000000.0
2008-01-31 08:49:00,4.99623,4.99776,4.99583,4.99774,14000000.0
2008-01-31 08:50:00,4.99672,4.9974,4.99564,4.99671,16000000.0
2008-01-31 08:51:00,4.99661,4.99775,4.99612,4.99775,21000000.0
2008-01-31 08:52:00,4.99796,4.99828,4.99684,4.99684,20000000.0
2008-01-31 08:53:00,4.99644,4.99856,4.99634,4.99827,7000000.0
2008-01-31 08:54:00,4.99869,4.99906,4.99733,4.99831,17000000.0
2008-01-31 08:55:00,4.99849,4.99974,4.99849,4.99974,12000000.0
2008-01-31 08:56:00,4.99962,5.00083,4.99867,4.99957,17000000.0
2008-01-31 08:57:00,5.00067,5.00178,4.99916,5.00178,16000000.0
2008-01-31 08:58:00,5.00077,5.00285,5.00077,5.00138,12000000.0
2008-01-31 08:59:00,5.00127,5.0023,4.99984,5.00192,13000000.0
2008-01-31 09:00:00,5.00021,5.00119,4.99956,5.00054,17000000.0
2008-01-31 09:01:00,5.00015,5.0004,4.99864,4.9995,13000000.0
2008-01-31 09:02:00,4.99959,4.99963,4.99871,4.99895,8000000.0
2008-01-31 09:03:00,4.99839,5.00043,4.99839,5.00003,16000000.0
2008-01-31 09:04:00,4.99935,4.99935,4.99422,4.99645,8000000.0
2008-01-31 09:05:00,4.99877,4.99946,4.99791,4.99933,11000000.0
2008-01-31 09:06:00,4.99941,5.00246,4.99932,5.00246,10000000.0
2008-01-31 09:07:00,5.00113,5.00207,5.00089,5.00201,10000000.0
2008-01-31 09:08:00,5.0022,5.00413,5.0022,5.003,19000000.0
2008-01-31 09:09:00,5.00352,5.00456,5.0028,5.00434,16000000.0
2008-01-31 09:10:00,5.00406,5.00451,5.00258,5.00397,8000000.0
2008-01-31 09:11:00,5.00496,5.0056,5.00404,5.00517,11000000.0
2008-01-31 09:12:00,5.00562,5.00562,5.00351,5.00457,16000000.0
2008-01-31 09:13:00,5.00354,5.0055,5.00354,5.00464,15000000.0
2008-01-31 09:14:00,5.00495,5.00495,5.00273,5.00315,17000000.0
2008-01-31 09:15:00,5.00351,5.00394,5.00151,5.0039,12000000.0
2008-01-31 09:16:00,5.00395,5.0054,5.00266,5.00501,14000000.0
2008-01-31 09:17:00,5.00625,5.00711,5.00464,5.00683,14000000.0
2008-01-31 09:18:00,5.00767,5.00948,5.0062,5.00881,18000000.0
2008-01-31 09:19:00,5.00823,5.00905,5.00691,5.00739,14000000.0
2008-01-31 09:20:00,5.00638,5.00719,5.00483,5.0064,18000000.0
2008-01-31 09:21:00,5.00686,5.00769,5.00443,5.00488,17000000.0
2008-01-31 09:22:00,5.00656,5.00748,5.00397,5.00748,13000000.0
2008-01-31 09:23:00,5.00616,5.0069,5.00317,5.00317,12000000.0
2008-01-31 09:24:00,5.00526,5.00606,5.00295,5.00566,14000000.0
2008-01-31 09:25:00,5.00457,5.00884,5.00457,5.00884,9000000.0
2008-01-31 09:26:00,5.0075,5.00843,5.00571,5.00813,13000000.0
2008-01-31 09:27:00,5.00961,5.00961,5.00622,5.00703,13000000.0
2008-01-31 09:28:00,5.00695,5.00904,5.00695,5.00753,19000000.0
2008-01-31 09:29:00,5.00816,5.00939,5.0075,5.00839,14000000.0
2008-01-31 09:30:00,5.00874,5.01106,5.00746,5.01029,15000000.0
2008-01-31 09:31:00,5.01052,5.01052,5.00938,5.01035,11000000.0
2008-01-31 09:32:00,5.00993,5.01076,5.00844,5.00875,16000000.0
2008-01-31 09:33:00,5.00837,5.00903,5.00688,5.00882,9000000.0
2008-01-31 09:34:00,5.00824,5.00929,5.00664,5.00901,18000000.0
2008-01-31 09:35:00,5.00889,5.0093,5.00777,5.00804,14000000.0
2008-01-31 09:36:00,5.00911,5.01026,5.00853,5.00853,16000000.0
2008-01-31 09:37:00,5.01016,5.01043,5.00926,5.01043,20000000.0
2008-01-31 09:38:00,5.00915,5.01052,5.00836,5.00836,19000000.0
2008-01-31 09:39:00,5.00994,5.01082,5.00818,5.00867,16000000.0
2008-01-31 09:40:00,5.00875,5.01042,5.00761,5.00866,12000000.0
2008-01-31 09:41:00,5.00872,5.00872,5.00629,5.00644,18000000.0
2008-01-31 09:42:00,5.00817,5.00817,5.00605,5.00748,16000000.0
2008-01-31 09:43:00,5.00721,5.00748,5.0055,5.00671,15000000.0
2008-01-31 09:44:00,5.00677,5.00856,5.00677,5.00737,13000000.0
2008-01-31 09:45:00,5.0082,5.0082,5.00578,5.00578,13000000.0
2008-01-31 09:46:00,5.00667,5.00843,5.00626,5.00717,17000000.0
2008-01-31 09:47:00,5.0088,5.00907,5.00711,5.00849,13000000.0
2008-01-31 09:48:00,5.00662,5.00847,5.00635,5.00727,16000000.0
2008-01-31 09:49:00,5.00591,5.00802,5.00591,5.0072,17000000.0
2008-01-31 09:50:00,5.00802,5.00926,5.00741,5.00926,12000000.0
2008-01-31 09:51:00,5.00894,5.00952,5.00625,5.00664,16000000.0
2008-01-31 09:52:00,5.00856,5.01015,5.00774,5.00917,16000000.0
2008-01-31 09:53:00,5.00899,5.00985,5.00813,5.00872,15000000.0
2008-01-31 09:54:00,5.00816,5.00934,5.00704,5.00934,15000000.0
2008-01-31 09:55:00,5.00907,5.00917,5.00748,5.00911,15000000.0
2008-01-31 09:56:00,5.00913,5.00913,5.00796,5.00835,17000000.0
2008-01-31 09:57:00,5.0094,5.0098,5.00828,5.00878,12000000.0
2008-01-31 09:58:00,5.00995,5.01076,5.00901,5.01017,14000000.0
2008-01-31 09:59:00,5.0095,5.0102,5.00892,5.00971,10000000.0
2008-01-31 10:00:00,5.00884,5.01102,5.00877,5.01102,11000000.0
2008-01-31 10:01:00,5.01118,5.01236,5.00999,5.01184,24000000.0
2008-01-31 10:02:00,5.01122,5.0133,5.01016,5.01201,14000000.0
2008-01-31 10:03:00,5.01209,5.01231,5.01029,5.01071,16000000.0
2008-01-31 10:04:00,5.01284,5.0129,5.01175,5.01248,10000000.0
2008-01-31 10:05:00,5.01237,5.01237,5.00999,5.01038,10000000.0
2008-01-31 10:06:00,5.01166,5.0119,5.01036,5.01187,9000000.0
2008-01-31 10:07:00,5.01125,5.01164,5.00996,5.00996,11000000.0
2008-01-31 10:08:00,5.00977,5.01317,5.00977,5.01185,9000000.0
2008-01-31 10:09:00,5.01028,5.01479,5.01028,5.01446,11000000.0
2008-01-31 10:10:00,5.01504,5.0182,5.01391,5.01779,15000000.0
2008-01-31 10:11:00,5.01714,5.01772,5.01379,5.01504,16000000.0
2008-01-31 10:12:00,5.01381,5.01594,5.01335,5.0148,19000000.0
2008-01-31 10:13:00,5.0142,5.01474,5.01369,5.01442,9000000.0
2008-01-31 10:14:00,5.01328,5.01436,5.0128,5.01436,11000000.0
2008-01-31 10:15:00,5.0152,5.01524,5.01284,5.01404,8000000.0
2008-01-31 10:16:00,5.01464,5.01755,5.01451,5.01755,17000000.0
2008-01-31 10:17:00,5.01665,5.0175,5.01515,5.01676,16000000.0
2008-01-31 10:18:00,5.01648,5.01692,5.01466,5.01605,16000000.0
2008-01-31 10:19:00,5.0152,5.01637,5.01452,5.01463,17000000.0
2008-01-31 10:20:00,5.01422,5.01646,5.01422,5.0152,16000000.0
2008-01-31 10:21:00,5.01612,5.01626,5.01527,5.01587,7000000.0
2008-01-31 10:22:00,5.01618,5.01618,5.01435,5.01448,10000000.0
2008-01-31 10:23:00,5.01448,5.01552,5.01425,5.01552,14000000.0
2008-01-31 10:24:00,5.01585,5.01655,5.01449,5.01582,13000000.0
2008-01-31 10:25:00,5.01397,5.0159,5.01363,5.01585,12000000.0
2008-01-31 10:26:00,5.01554,5.01554,5.0143,5.01431,11000000.0
2008-01-31 10:27:00,5.01512,5.01512,5.01287,5.01315,13000000.0
2008-01-31 10:28:00,5.01246,5.01333,5.01186,5.01283,13000000.0
2008-01-31 10:29:00,5.01158,5.01373,5.01158,5.01372,11000000.0
2008-01-31 10:30:00,5.0146,5.0146,5.01301,5.01447,9000000.0
2008-01-31 10:31:00,5.01493,5.01493,5.01276,5.0128,16000000.0
2008-01-31 10:32:00,5.01311,5.01428,5.01297,5.01426,9000000.0
2008-01-31 10:33:00,5.01232,5.01408,5.01232,5.01369,12000000.0
2008-01-31 10:34:00,5.01335,5.01383,5.01285,5.01311,11000000.0
2008-01-31 10:35:00,5.01266,5.01479,5.01266,5.01369,17000000.0
2008-01-31 10:36:00,5.01499,5.01514,5.01354,5.01363,10000000.0
2008-01-31 10:37:00,5.01444,5.01692,5.01444,5.01653,15000000.0
2008-01-31 10:38:00,5.01604,5.01648,5.01447,5.01617,17000000.0
2008-01-31 10:39:00,5.01632,5.0169,5.01494,5.01666,13000000.0
2008-01-31 10:40:00,5.01766,5.018,5.01625,5.01625,10000000.0
2008-01-31 10:41:00,5.01677,5.01721,5.016,5.01621,15000000.0
2008-01-31 10:42:00,5.01748,5.01787,5.01585,5.01772,12000000.0
2008-01-31 10:43:00,5.01641,5.01723,5.01531,5.01708,13000000.0
2008-01-31 10:44:00,5.01613,5.01718,5.01572,5.01662,12000000.0
2008-01-31 10:45:00,5.01604,5.01758,5.01566,5.01669,13000000.0
2008-01-31 10:46:00,5.01812,5.01832,5.01665,5.01832,13000000.0
2008-01-31 10:47:00,5.01891,5.02028,5.01798,5.01887,7000000.0
2008-01-31 10:48:00,5.02025,5.02095,5.01867,5.02052,12000000.0
2008-01-31 10:49:00,5.0183,5.01931,5.01759,5.01931,10000000.0
2008-01-31 10:50:00,5.01876,5.02032,5.0186,5.02032,14000000.0
2008-01-31 10:51:00,5.01911,5.02198,5.01904,5.02185,11000000.0
2008-01-31 10:52:00,5.02218,5.02241,5.01969,5.02205,20000000.0
2008-01-31 10:53:00,5.0225,5.0225,5.02029,5.02045,9000000.0
2008-01-31 10:54:00,5.02061,5.02233,5.02053,5.0208,18000000.0
2008-01-31 10:55:00,5.02102,5.02173,5.01958,5.02111,10000000.0
2008-01-31 10:56:00,5.02015,5.02115,5.01983,5.02087,11000000.0
2008-01-31 10:57:00,5.02164,5.02192,5.01919,5.02023,8000000.0
2008-01-31 10:58:00,5.02077,5.02087,5.01867,5.01952,10000000.0
2008-01-31 10:59:00,5.01842,5.02081,5.01842,5.02081,10000000.0
2008-01-31 11:00:00,5.02098,5.02098,5.01904,5.0199,15000000.0
2008-01-31 11:01:00,5.01928,5.02011,5.01716,5.0174,12000000.0
2008-01-31 11:02:00,5.018,5.01858,5.01633,5.01633,8000000.0
2008-01-31 11:03:00,5.01793,5.01882,5.01569,5.01569,11000000.0
2008-01-31 11:04:00,5.01628,5.01706,5.0144,5.01646,15000000.0
2008-01-31 11:05:00,5.01562,5.01787,5.01441,5.01617,17000000.0
2008-01-31 11:06:00,5.01491,5.01587,5.01444,5.01558,12000000.0
2008-01-31 11:07:00,5.01547,5.01714,5.01547,5.0164,11000000.0
2008-01-31 11:08:00,5.01723,5.01887,5.01664,5.01852,22000000.0
2008-01-31 11:09:00,5.01893,5.01923,5.01713,5.01887,9000000.0
2008-01-31 11:10:00,5.01841,5.01884,5.01679,5.01768,16000000.0
2008-01-31 11:11:00,5.01754,5.01763,5.01559,5.01559,7000000.0
2008-01-31 11:12:00,5.01752,5.01807,5.01607,5.0172,15000000.0
2008-01-31 11:13:00,5.01696,5.01761,5.01608,5.01715,11000000.0
2008-01-31 11:14:00,5.01647,5.01732,5.01389,5.01443,18000000.0
2008-01-31 11:15:00,5.01414,5.01517,5.01325,5.01491,11000000.0
2008-01-31 11:16:00,5.01313,5.01428,5.01257,5.01336,13000000.0
2008-01-31 11:17:00,5.01289,5.01412,5.01225,5.01225,13000000.0
2008-01-31 11:18:00,5.01385,5.01385,5.0125,5.01291,9000000.0
2008-01-31 11:19:00,5.01305,5.0153,5.01305,5.0153,17000000.0
2008-01-31 11:20:00,5.01432,5.01696,5.01401,5.01544,14000000.0
2008-01-31 11:21:00,5.01683,5.01719,5.01481,5.01719,14000000.0
2008-01-31 11:22:00,5.01718,5.01742,5.01535,5.01535,22000000.0
2008-01-31 11:23:00,5.01515,5.01632,5.01504,5.0157,8000000.0
2008-01-31 11:24:00,5.01522,5.01629,5.01425,5.01487,18000000.0
2008-01-31 11:25:00,5.01459,5.01491,5.01365,5.01378,9000000.0
2008-01-31 11:26:00,5.01463,5.01463,5.01214,5.0132,15000000.0
2008-01-31 11:27:00,5.01383,5.01471,5.0129,5.0129,10000000.0
2008-01-31 11:28:00,5.01505,5.01505,5.0133,5.01417,13000000.0
2008-01-31 11:29:00,5.01431,5.01547,5.01357,5.0144,17000000.0
2008-01-31 11:30:00,5.01351,5.01511,5.01351,5.0144,13000000.0
2008-01-31 11:31:00,5.01336,5.01496,5.01336,5.01385,12000000.0
2008-01-31 11:32:00,5.01463,5.01662,5.01453,5.01533,20000000.0
2008-01-31 11:33:00,5.01608,5.01674,5.01489,5.01674,16000000.0
2008-01-31 11:34:00,5.01672,5.01672,5.01517,5.01652,13000000.0
2008-01-31 11:35:00,5.01667,5.01667,5.01555,5.01612,14000000.0
2008-01-31 11:36:00,5.01724,5.01742,5.01625,5.01677,11000000.0
2008-01-31 11:37:00,5.01594,5.01669,5.0152,5.01669,16000000.0
2008-01-31 11:38:00,5.01676,5.01697,5.01612,5.01673,8000000.0
2008-01-31 11:39:00,5.01661,5.01915,5.01661,5.01853,11000000.0
2008-01-31 11:40:00,5.01815,5.0184,5.01677,5.0176,12000000.0
2008-01-31 11:41:00,5.01886,5.01895,5.01733,5.01833,10000000.0
2008-01-31 11:42:00,5.01785,5.01799,5.01701,5.01733,10000000.0
2008-01-31 11:43:00,5.01665,5.01773,5.01637,5.01666,17000000.0
2008-01-31 11:44:00,5.01822,5.01893,5.01697,5.01864,15000000.0
2008-01-31 11:45:00,5.01763,5.0189,5.01723,5.01865,16000000.0
2008-01-31 11:46:00,5.01718,5.01893,5.01718,5.01871,7000000.0
2008-01-31 11:47:00,5.0167,5.018,5.01628,5.01756,16000000.0
2008-01-31 11:48:00,5.01721,5.01787,5.01591,5.01722,13000000.0
2008-01-31 11:49:00,5.01947,5.01947,5.01726,5.01757,10000000.0
2008-01-31 11:50:00,5.01711,5.01778,5.01674,5.01675,12000000.0
2008-01-31 11:51:00,5.01674,5.01765,5.01607,5.01638,14000000.0
2008-01-31 11:52:00,5.01562,5.01712,5.01552,5.01626,18000000.0
2008-01-31 11:53:00,5.0157,5.01681,5.01497,5.01528,16000000.0
2008-01-31 11:54:00,5.01697,5.017,5.01559,5.01615,8000000.0
2008-01-31 11:55:00,5.01523,5.01645,5.01506,5.01645,8000000.0
2008-01-31 11:56:00,5.01579,5.01626,5.01518,5.01559,8000000.0
2008-01-31 11:57:00,5.01516,5.01522,5.014,5.014,11000000.0
2008-01-31 11:58:00,5.0156,5.0156,5.01385,5.01462,14000000.0
2008-01-31 11:59:00,5.01524,5.01524,5.01351,5.01435,11000000.0
2008-01-31 12:00:00,5.01517,5.01517,5.01306,5.01494,15000000.0
2008-01-31 12:01:00,5.01419,5.01536,5.01307,5.01307,13000000.0
2008-01-31 12:02:00,5.01504,5.01508,5.01359,5.01468,15000000.0
2008-01-31 12:03:00,5.01421,5.01607,5.01392,5.01448,11000000.0
2008-01-31 12:04:00,5.01508,5.01508,5.01322,5.014,9000000.0
2008-01-31 12:05:00,5.0156,5.0156,5.0136,5.01462,9000000.0
2008-01-31 12:06:00,5.01377,5.01495,5.01311,5.01495,15000000.0
2008-01-31 12:07:00,5.01556,5.01576,5.0139,5.01432,11000000.0
2008-01-31 12:08:00,5.01483,5.01544,5.01426,5.01539,8000000.0
2008-01-31 12:09:00,5.01345,5.01492,5.01345,5.01474,18000000.0
2008-01-31 12:10:00,5.01348,5.01506,5.01326,5.01451,14000000.0
2008-01-31 12:11:00,5.01367,5.01458,5.01342,5.01458,9000000.0
2008-01-31 12:12:00,5.01407,5.01495,5.01298,5.01429,18000000.0
2008-01-31 12:13:00,5.01474,5.01535,5.01361,5.01535,12000000.0
2008-01-31 12:14:00,5.01492,5.01492,5.01387,5.014,10000000.0
2008-01-31 12:15:00,5.01327,5.01417,5.01286,5.01341,8000000.0
2008-01-31 12:16:00,5.01399,5.01464,5.01353,5.01424,14000000.0
2008-01-31 12:17:00,5.01415,5.01436,5.01288,5.01338,13000000.0
2008-01-31 12:18:00,5.01335,5.01397,5.01311,5.01354,10000000.0
2008-01-31 12:19:00,5.01358,5.01422,5.01288,5.01422,11000000.0
2008-01-31 12:20:00,5.01265,5.01409,5.01265,5.01359,8000000.0
2008-01-31 12:21:00,5.01315,5.01447,5.01252,5.01312,20000000.0
2008-01-31 12:22:00,5.01265,5.01286,5.01116,5.01263,14000000.0
2008-01-31 12:23:00,5.01285,5.01285,5.01127,5.0121,11000000.0
2008-01-31 12:24:00,5.01257,5.01257,5.00978,5.00978,17000000.0
2008-01-31 12:25:00,5.01094,5.01159,5.00959,5.01113,12000000.0
2008-01-31 12:26:00,5.00933,5.01036,5.00933,5.01036,7000000.0
2008-01-31 12:27:00,5.01024,5.01024,5.00887,5.00917,7000000.0
2008-01-31 12:28:00,5.00887,5.01026,5.00811,5.00862,19000000.0
2008-01-31 12:29:00,5.00866,5.00882,5.00706,5.00706,12000000.0
2008-01-31 12:30:00,5.0066,5.00736,5.00597,5.00702,10000000.0
2008-01-31 12:31:00,5.00595,5.00779,5.00595,5.00646,12000000.0
2008-01-31 12:32:00,5.00759,5.0078,5.00621,5.00621,12000000.0
2008-01-31 12:33:00,5.00726,5.00777,5.00663,5.00755,15000000.0
2008-01-31 12:34:00,5.00729,5.00729,5.00565,5.00697,12000000.0
2008-01-31 12:35:00,5.00618,5.00756,5.00618,5.00756,12000000.0
2008-01-31 12:36:00,5.00676,5.00776,5.00618,5.00734,15000000.0
2008-01-31 12:37:00,5.00766,5.00781,5.00665,5.00747,8000000.0
2008-01-31 12:38:00,5.00705,5.00864,5.0064,5.00774,15000000.0
2008-01-31 12:39:00,5.00787,5.00901,5.00701,5.00709,14000000.0
2008-01-31 12:40:00,5.00874,5.0094,5.0074,5.00882,18000000.0
2008-01-31 12:41:00,5.00855,5.0094,5.00786,5.0094,11000000.0
2008-01-31 12:42:00,5.009,5.009,5.00728,5.00841,17000000.0
2008-01-31 12:43:00,5.00829,5.00911,5.00765,5.00872,11000000.0
2008-01-31 12:44:00,5.00838,5.00936,5.00641,5.00641,13000000.0
2008-01-31 12:45:00,5.00615,5.00845,5.00615,5.00808,10000000.0
2008-01-31 12:46:00,5.00873,5.00951,5.00797,5.00853,20000000.0
2008-01-31 12:47:00,5.00785,5.00926,5.00785,5.00803,10000000.0
2008-01-31 12:48:00,5.00946,5.00963,5.0081,5.0084,10000000.0
2008-01-31 12:49:00,5.00733,5.00894,5.00733,5.00815,15000000.0
2008-01-31 12:50:00,5.00809,5.00924,5.00801,5.00837,14000000.0
2008-01-31 12:51:00,5.00929,5.00929,5.00773,5.00832,14000000.0
2008-01-31 12:52:00,5.00776,5.00916,5.00739,5.00916,9000000.0
2008-01-31 12:53:00,5.00812,5.00944,5.00783,5.00937,9000000.0
2008-01-31 12:54:00,5.0073,5.009,5.00724,5.00793,20000000.0
2008-01-31 12:55:00,5.00774,5.00857,5.00711,5.00711,12000000.0
2008-01-31 12:56:00,5.00883,5.00883,5.00769,5.00867,7000000.0
2008-01-31 12:57:00,5.00838,5.00859,5.00721,5.00859,13000000.0
2008-01-31 12:58:00,5.0068,5.00885,5.00677,5.00842,16000000.0
2008-01-31 12:59:00,5.00715,5.00807,5.00715,5.00741,14000000.0
2008-01-31 13:00:00,5.00685,5.00849,5.00685,5.00838,12000000.0
2008-01-31 13:01:00,5.00864,5.00888,5.00694,5.00864,17000000.0
2008-01-31 13:02:00,5.00676,5.00867,5.00676,5.00778,10000000.0
2008-01-31 13:03:00,5.00752,5.00825,5.00697,5.00697,22000000.0
2008-01-31 13:04:00,5.00688,5.00827,5.00688,5.00729,20000000.0
2008-01-31 13:05:00,5.00886,5.00905,5.00751,5.00861,14000000.0
2008-01-31 13:06:00,5.00925,5.00925,5.00669,5.00923,17000000.0
2008-01-31 13:07:00,5.00912,5.00935,5.00776,5.00875,22000000.0
2008-01-31 13:08:00,5.00829,5.00855,5.00719,5.00719,12000000.0
2008-01-31 13:09:00,5.00715,5.00828,5.00707,5.00778,12000000.0
2008-01-31 13:10:00,5.00856,5.00889,5.00727,5.00889,20000000.0
2008-01-31 13:11:00,5.00865,5.00865,5.00713,5.00743,12000000.0
2008-01-31 13:12:00,5.00846,5.00846,5.00549,5.00701,16000000.0
2008-01-31 13:13:00,5.00724,5.00733,5.0056,5.00593,14000000.0
2008-01-31 13:14:00,5.00598,5.00618,5.0049,5.00514,17000000.0
2008-01-31 13:15:00,5.00591,5.00624,5.00542,5.00605,7000000.0
2008-01-31 13:16:00,5.00576,5.00581,5.00333,5.00333,9000000.0
2008-01-31 13:17:00,5.00301,5.0056,5.00301,5.00308,15000000.0
2008-01-31 13:18:00,5.00392,5.00425,5.00252,5.00382,17000000.0
2008-01-31 13:19:00,5.00237,5.00376,5.00167,5.00339,15000000.0
2008-01-31 13:20:00,5.00261,5.00261,5.00056,5.00223,12000000.0
2008-01-31 13:21:00,5.00209,5.00432,5.0015,5.00365,24000000.0
2008-01-31 13:22:00,5.00303,5.00534,5.00303,5.00437,12000000.0
2008-01-31 13:23:00,5.0037,5.00523,5.00323,5.00428,12000000.0
2008-01-31 13:24:00,5.0052,5.00537,5.00357,5.0038,18000000.0
2008-01-31 13:25:00,5.00354,5.00525,5.00339,5.00397,12000000.0
2008-01-31 13:26:00,5.00562,5.00562,5.0038,5.00428,12000000.0
2008-01-31 13:27:00,5.00468,5.00514,5.00378,5.00378,9000000.0
2008-01-31 13:28:00,5.00482,5.00537,5.0038,5.00537,15000000.0
2008-01-31 13:29:00,5.00484,5.00621,5.00412,5.00621,14000000.0
2008-01-31 13:30:00,5.00646,5.00646,5.00504,5.00584,11000000.0
2008-01-31 13:31:00,5.00641,5.00688,5.00537,5.00657,11000000.0
2008-01-31 13:32:00,5.00725,5.00725,5.00571,5.00706,8000000.0
2008-01-31 13:33:00,5.00507,5.00665,5.00507,5.0052,14000000.0
2008-01-31 13:34:00,5.00569,5.00614,5.00498,5.00502,11000000.0
2008-01-31 13:35:00,5.00634,5.0072,5.00522,5.00647,16000000.0
2008-01-31 13:36:00,5.00677,5.00743,5.0064,5.00711,8000000.0
2008-01-31 13:37:00,5.00763,5.00822,5.00649,5.00734,17000000.0
2008-01-31 13:38:00,5.00721,5.00811,5.0059,5.00618,14000000.0
2008-01-31 13:39:00,5.0061,5.00693,5.00555,5.00635,10000000.0
2008-01-31 13:40:00,5.00692,5.00714,5.00546,5.00695,8000000.0
2008-01-31 13:41:00,5.00668,5.00747,5.00587,5.0069,11000000.0
2008-01-31 13:42:00,5.00721,5.00951,5.00721,5.00951,14000000.0
2008-01-31 13:43:00,5.01,5.01,5.00775,5.00869,11000000.0
2008-01-31 13:44:00,5.00897,5.00904,5.0071,5.00784,11000000.0
2008-01-31 13:45:00,5.00856,5.00863,5.00645,5.00711,14000000.0
2008-01-31 13:46:00,5.00766,5.00781,5.00679,5.00694,11000000.0
2008-01-31 13:47:00,5.00626,5.00804,5.00626,5.00752,13000000.0
2008-01-31 13:48:00,5.00632,5.00745,5.00607,5.00631,14000000.0
2008-01-31 13:49:00,5.00737,5.00737,5.00526,5.00526,12000000.0
2008-01-31 13:50:00,5.00524,5.0068,5.00448,5.0068,16000000.0
2008-01-31 13:51:00,5.00669,5.00686,5.00517,5.00535,14000000.0
2008-01-31 13:52:00,5.00497,5.00705,5.00497,5.00624,10000000.0
2008-01-31 13:53:00,5.00647,5.00761,5.00594,5.00672,10000000.0
2008-01-31 13:54:00,5.00778,5.00778,5.00568,5.00677,8000000.0
2008-01-31 13:55:00,5.00682,5.00803,5.0068,5.00756,13000000.0
2008-01-31 13:56:00,5.0063,5.00755,5.00558,5.00662,17000000.0
2008-01-31 13:57:00,5.0057,5.00643,5.00473,5.00602,13000000.0
2008-01-31 13:58:00,5.0038,5.00495,5.0033,5.00462,7000000.0
2008-01-31 13:59:00,5.00483,5.00506,5.00301,5.00342,9000000.0
2008-01-31 14:00:00,5.00275,5.00458,5.00226,5.00458,7000000.0
2008-01-31 14:01:00,5.0047,5.0047,5.00339,5.00421,11000000.0
2008-01-31 14:02:00,5.00249,5.00444,5.00249,5.00323,19000000.0
2008-01-31 14:03:00,5.00378,5.00437,5.00285,5.00437,13000000.0
2008-01-31 14:04:00,5.00402,5.00445,5.00292,5.00357,22000000.0
2008-01-31 14:05:00,5.00376,5.00566,5.00327,5.00566,17000000.0
2008-01-31 14:06:00,5.00588,5.00588,5.00311,5.00311,11000000.0
2008-01-31 14:07:00,5.00335,5.0054,5.00334,5.00376,9000000.0
2008-01-31 14:08:00,5.00544,5.00575,5.00455,5.00575,11000000.0
2008-01-31 14:09:00,5.00576,5.0059,5.00469,5.00587,12000000.0
2008-01-31 14:10:00,5.00471,5.00686,5.00471,5.00659,13000000.0
2008-01-31 14:11:00,5.00763,5.00864,5.00624,5.00864,14000000.0
2008-01-31 14:12:00,5.00788,5.00845,5.00681,5.00779,11000000.0
2008-01-31 14:13:00,5.00731,5.00766,5.0063,5.00688,11000000.0
2008-01-31 14:14:00,5.00592,5.0069,5.00592,5.00628,7000000.0
2008-01-31 14:15:00,5.00602,5.00661,5.00478,5.00622,14000000.0
2008-01-31 14:16:00,5.00595,5.00701,5.00552,5.0068,13000000.0
2008-01-31 14:17:00,5.00748,5.00748,5.00587,5.00718,22000000.0
2008-01-31 14:18:00,5.00695,5.00744,5.00496,5.00718,15000000.0
2008-01-31 14:19:00,5.00617,5.00675,5.00506,5.00576,12000000.0
2008-01-31 14:20:00,5.00539,5.00693,5.00539,5.00693,7000000.0
2008-01-31 14:21:00,5.00491,5.00605,5.00404,5.00404,13000000.0
2008-01-31 14:22:00,5.00462,5.00568,5.00381,5.00505,8000000.0
2008-01-31 14:23:00,5.00436,5.00442,5.00195,5.00213,11000000.0
2008-01-31 14:24:00,5.00146,5.00296,5.00127,5.00127,13000000.0
2008-01-31 14:25:00,5.00089,5.00266,5.00089,5.00109,15000000.0
2008-01-31 14:26:00,5.00285,5.00285,5.00147,5.00255,8000000.0
2008-01-31 14:27:00,5.0013,5.00352,5.0013,5.00312,10000000.0
2008-01-31 14:28:00,5.00178,5.00404,5.00178,5.00404,11000000.0
2008-01-31 14:29:00,5.00445,5.00494,5.00295,5.00494,21000000.0
2008-01-31 14:30:00,5.00406,5.00467,5.00312,5.00467,11000000.0
2008-01-31 14:31:00,5.00463,5.00463,5.00155,5.00388,17000000.0
2008-01-31 14:32:00,5.00268,5.00319,5.00103,5.00267,15000000.0
2008-01-31 14:33:00,5.00262,5.00303,5.00183,5.00303,8000000.0
2008-01-31 14:34:00,5.00264,5.00266,5.00136,5.00244,9000000.0
2008-01-31 14:35:00,5.00135,5.00305,5.00135,5.00305,11000000.0
2008-01-31 14:36:00,5.00247,5.00306,5.00166,5.00179,15000000.0
2008-01-31 14:37:00,5.0031,5.00331,5.00132,5.00132,8000000.0
2008-01-31 14:38:00,5.00254,5.00297,5.00188,5.00296,10000000.0
2008-01-31 14:39:00,5.00199,5.0034,5.00173,5.00292,19000000.0
2008-01-31 14:40:00,5.00177,5.00315,5.00175,5.00175,15000000.0
2008-01-31 14:41:00,5.00285,5.00285,5.00129,5.00213,15000000.0
2008-01-31 14:42:00,5.00251,5.00356,5.00138,5.00195,17000000.0
2008-01-31 14:43:00,5.00296,5.00505,5.00277,5.00395,15000000.0
2008-01-31 14:44:00,5.00496,5.00502,5.00255,5.00255,15000000.0
2008-01-31 14:45:00,5.00328,5.00332,5.00206,5.00206,9000000.0
2008-01-31 14:46:00,5.00323,5.00353,5.00232,5.00332,11000000.0
2008-01-31 14:47:00,5.00326,5.00388,5.00272,5.00388,12000000.0
2008-01-31 14:48:00,5.00305,5.00434,5.00234,5.00434,12000000.0
2008-01-31 14:49:00,5.00376,5.00402,5.00243,5.00402,12000000.0
2008-01-31 14:50:00,5.00336,5.00427,5.00212,5.00317,15000000.0
2008-01-31 14:51:00,5.00351,5.00391,5.00267,5.00267,10000000.0
2008-01-31 14:52:00,5.00395,5.00395,5.00243,5.00392,13000000.0
2008-01-31 14:53:00,5.00244,5.00484,5.00237,5.0035,13000000.0
2008-01-31 14:54:00,5.00339,5.00381,5.00231,5.00371,9000000.0
2008-01-31 14:55:00,5.00375,5.00388,5.00244,5.00244,16000000.0
2008-01-31 14:56:00,5.00407,5.00436,5.00261,5.00435,15000000.0
2008-01-31 14:57:00,5.00435,5.00461,5.00268,5.00461,15000000.0
2008-01-31 14:58:00,5.00435,5.00442,5.00257,5.00363,11000000.0
2008-01-31 14:59:00,5.00367,5.00439,5.00255,5.0029,14000000.0
2008-01-31 15:00:00,5.00424,5.00489,5.00344,5.00469,18000000.0
2008-01-31 15:01:00,5.00274,5.00441,5.00261,5.00312,12000000.0
2008-01-31 15:02:00,5.00269,5.00411,5.00228,5.00411,7000000.0
2008-01-31 15:03:00,5.00166,5.00376,5.00166,5.00186,18000000.0
2008-01-31 15:04:00,5.00376,5.00395,5.00173,5.00373,21000000.0
2008-01-31 15:05:00,5.00328,5.00337,5.00208,5.0029,13000000.0
2008-01-31 15:06:00,5.00344,5.00436,5.00304,5.00424,14000000.0
2008-01-31 15:07:00,5.00395,5.00597,5.0032,5.00559,22000000.0
2008-01-31 15:08:00,5.00424,5.00534,5.00266,5.00266,10000000.0
2008-01-31 15:09:00,5.00427,5.00595,5.00337,5.00337,9000000.0
2008-01-31 15:10:00,5.00697,5.00699,5.00427,5.00467,14000000.0
2008-01-31 15:11:00,5.00454,5.00637,5.00444,5.00547,12000000.0
2008-01-31 15:12:00,5.00681,5.00697,5.00458,5.00696,13000000.0
2008-01-31 15:13:00,5.00591,5.00643,5.00421,5.00629,12000000.0
2008-01-31 15:14:00,5.00519,5.00615,5.00494,5.00495,10000000.0
2008-01-31 15:15:00,5.00515,5.0063,5.00505,5.00524,16000000.0
2008-01-31 15:16:00,5.00654,5.00824,5.00531,5.00824,15000000.0
2008-01-31 15:17:00,5.00756,5.009,5.00612,5.00736,14000000.0
2008-01-31 15:18:00,5.00833,5.00885,5.00598,5.00627,12000000.0
2008-01-31 15:19:00,5.00657,5.00822,5.00569,5.00673,11000000.0
2008-01-31 15:20:00,5.00847,5.00885,5.00562,5.00845,14000000.0
2008-01-31 15:21:00,5.00701,5.0076,5.0053,5.00535,14000000.0
2008-01-31 15:22:00,5.00753,5.00764,5.00388,5.00454,10000000.0
2008-01-31 15:23:00,5.00457,5.00544,5.00323,5.00328,11000000.0
2008-01-31 15:24:00,5.00462,5.00534,5.00363,5.00426,10000000.0
2008-01-31 15:25:00,5.00609,5.0069,5.00306,5.00522,16000000.0
2008-01-31 15:26:00,5.00475,5.0054,5.00393,5.00396,15000000.0
2008-01-31 15:27:00,5.00358,5.00524,5.00304,5.00524,10000000.0
2008-01-31 15:28:00,5.00478,5.00543,5.00401,5.00404,11000000.0
2008-01-31 15:29:00,5.00531,5.00611,5.00404,5.0053,19000000.0
2008-01-31 15:30:00,5.00316,5.0038,5.00179,5.0019,10000000.0
2008-01-31 15:31:00,5.00174,5.00331,4.99692,4.99893,14000000.0
2008-01-31 15:32:00,4.99838,5.00383,4.99753,5.00032,12000000.0
2008-01-31 15:33:00,5.00009,5.00372,4.99798,4.99818,20000000.0
2008-01-31 15:34:00,4.999,5.0037,4.99745,4.99998,12000000.0
2008-01-31 15:35:00,4.99914,5.00352,4.99841,5.00228,12000000.0
2008-01-31 15:36:00,5.00263,5.00373,5.00029,5.00373,10000000.0
2008-01-31 15:37:00,5.00365,5.00399,5.00112,5.00152,10000000.0
2008-01-31 15:38:00,5.00154,5.00408,4.99878,5.0032,13000000.0
2008-01-31 15:39:00,5.00208,5.00229,4.99734,4.99734,7000000.0
2008-01-31 15:40:00,4.99995,5.00175,4.99877,5.00108,10000000.0
2008-01-31 15:41:00,5.00186,5.00279,4.99889,4.99937,9000000.0
2008-01-31 15:42:00,4.99968,5.00382,4.99954,5.00254,13000000.0
2008-01-31 15:43:00,5.00092,5.00364,4.99864,5.00096,16000000.0
2008-01-31 15:44:00,5.00257,5.00604,5.00037,5.00576,14000000.0
2008-01-31 15:45:00,5.00573,5.00745,5.00051,5.00067,15000000.0
2008-01-31 15:46:00,5.00629,5.00742,5.00165,5.00742,13000000.0
2008-01-31 15:47:00,5.00544,5.00696,5.00346,5.00696,9000000.0
2008-01-31 15:48:00,5.00606,5.00704,5.00274,5.00372,21000000.0
2008-01-31 15:49:00,5.00529,5.00614,5.00296,5.00478,23000000.0
2008-01-31 15:50:00,5.00505,5.00576,5.00416,5.005,12000000.0
2008-01-31 15:51:00,5.00277,5.00499,5.00277,5.0034,19000000.0
2008-01-31 15:52:00,5.00391,5.00391,5.00181,5.00299,15000000.0
2008-01-31 15:53:00,5.00421,5.00493,5.0019,5.00479,14000000.0
2008-01-31 15:54:00,5.00367,5.00599,5.00289,5.00599,15000000.0
2008-01-31 15:55:00,5.0064,5.00645,5.00408,5.00645,12000000.0
2008-01-31 15:56:00,5.00653,5.00761,5.00502,5.00714,18000000.0
2008-01-31 15:57:00,5.00716,5.00716,5.00549,5.00579,10000000.0
2008-01-31 15:58:00,5.00705,5.00726,5.00499,5.00651,22000000.0
2008-01-31 15:59:00,5.00543,5.00825,5.00543,5.00639,12000000.0
2008-01-31 16:00:00,5.00721,5.00721,5.0059,5.00668,12000000.0
2008-01-31 16:01:00,5.00724,5.00804,5.00614,5.00783,12000000.0
2008-01-31 16:02:00,5.006,5.00785,5.00589,5.00785,13000000.0
2008-01-31 16:03:00,5.00741,5.0087,5.00666,5.0087,13000000.0
2008-01-31 16:04:00,5.00816,5.01044,5.00816,5.01044,11000000.0
2008-01-31 16:05:00,5.01059,5.01288,5.00865,5.01288,9000000.0
2008-01-31 16:06:00,5.01179,5.01268,5.00764,5.01268,14000000.0
2008-01-31 16:07:00,5.01193,5.01265,5.00576,5.01265,15000000.0
2008-01-31 16:08:00,5.01334,5.01361,5.00606,5.01113,15000000.0
2008-01-31 16:09:00,5.01312,5.01312,5.00597,5.01176,17000000.0
2008-01-31 16:10:00,5.00562,5.01339,5.00562,5.01339,14000000.0
2008-01-31 16:11:00,5.01195,5.01409,5.00716,5.01409,9000000.0
2008-01-31 16:12:00,5.01411,5.01444,5.0059,5.01273,15000000.0
2008-01-31 16:13:00,5.00638,5.01158,5.00615,5.01103,14000000.0
2008-01-31 16:14:00,5.01198,5.01394,5.00734,5.01394,12000000.0
2008-01-31 16:15:00,5.0133,5.0133,5.0066,5.0066,14000000.0
2008-01-31 16:16:00,5.00784,5.01391,5.00696,5.01391,13000000.0
2008-01-31 16:17:00,5.01295,5.01437,5.00885,5.01424,18000000.0
2008-01-31 16:18:00,5.01239,5.01671,5.0083,5.01671,13000000.0
2008-01-31 16:19:00,5.01856,5.01872,5.01003,5.01628,8000000.0
2008-01-31 16:20:00,5.01977,5.02188,5.01973,5.0198,13000000.0
2008-01-31 16:21:00,5.02113,5.02172,5.01914,5.02009,12000000.0
2008-01-31 16:22:00,5.01633,5.02033,5.0122,5.02033,11000000.0
2008-01-31 16:23:00,5.01992,5.01992,5.01044,5.01983,14000000.0
2008-01-31 16:24:00,5.02114,5.02122,5.01896,5.01924,15000000.0
2008-01-31 16:25:00,5.01575,5.01894,5.01175,5.01894,11000000.0
2008-01-31 16:26:00,5.01791,5.0186,5.01154,5.0161,8000000.0
2008-01-31 16:27:00,5.0168,5.01908,5.01307,5.01817,10000000.0
2008-01-31 16:28:00,5.01184,5.01814,5.01081,5.01386,15000000.0
2008-01-31 16:29:00,5.01715,5.02122,5.01285,5.01285,7000000.0
2008-01-31 16:30:00,5.01418,5.02359,5.01418,5.0215,16000000.0
2008-01-31 16:31:00,5.02037,5.02132,5.01532,5.02016,14000000.0
2008-01-31 16:32:00,5.02153,5.02208,5.01633,5.0192,7000000.0
2008-01-31 16:33:00,5.02272,5.02272,5.01574,5.02009,8000000.0
2008-01-31 16:34:00,5.01872,5.01976,5.01591,5.01915,8000000.0
2008-01-31 16:35:00,5.02039,5.02041,5.01615,5.02041,9000000.0
2008-01-31 16:36:00,5.01484,5.02074,5.01484,5.01955,13000000.0
2008-01-31 16:37:00,5.01546,5.01949,5.01484,5.01561,18000000.0
2008-01-31 16:38:00,5.01585,5.0198,5.01378,5.0198,18000000.0
2008-01-31 16:39:00,5.02005,5.02014,5.0146,5.01955,20000000.0
2008-01-31 16:40:00,5.0189,5.01938,5.01392,5.01392,13000000.0
2008-01-31 16:41:00,5.01838,5.01926,5.01483,5.01926,20000000.0
2008-01-31 16:42:00,5.01829,5.01916,5.01553,5.01843,18000000.0
2008-01-31 16:43:00,5.01667,5.01827,5.01467,5.01707,15000000.0
2008-01-31 16:44:00,5.01893,5.01937,5.01711,5.01742,20000000.0
2008-01-31 16:45:00,5.01935,5.0216,5.0181,5.01901,13000000.0
2008-01-31 16:46:00,5.01928,5.02063,5.01813,5.02012,15000000.0
2008-01-31 16:47:00,5.01915,5.02132,5.01915,5.02079,8000000.0
2008-01-31 16:48:00,5.01963,5.02073,5.01779,5.02073,11000000.0
2008-01-31 16:49:00,5.01771,5.01982,5.01771,5.01935,12000000.0
2008-01-31 16:50:00,5.01935,5.02038,5.01796,5.01929,15000000.0
2008-01-31 16:51:00,5.01826,5.02001,5.01755,5.01887,18000000.0
2008-01-31 16:52:00,5.0195,5.01988,5.01596,5.017,14000000.0
2008-01-31 16:53:00,5.0179,5.0188,5.01514,5.01598,8000000.0
2008-01-31 16:54:00,5.01885,5.01885,5.01467,5.01497,11000000.0
2008-01-31 16:55:00,5.01374,5.01861,5.01312,5.01383,12000000.0
2008-01-31 16:56:00,5.01673,5.01818,5.01398,5.01398,10000000.0
2008-01-31 16:57:00,5.01491,5.02228,5.0148,5.0174,8000000.0
2008-01-31 16:58:00,5.02346,5.02346,5.01562,5.01562,9000000.0
2008-01-31 16:59:00,5.01761,5.02188,5.01515,5.01573,13000000.0
2008-01-31 17:00:00,5.016,5.01936,5.01369,5.01369,11000000.0
2008-01-31 17:01:00,5.01256,5.01999,5.01194,5.01461,12000000.0
2008-01-31 17:02:00,5.01361,5.02017,5.01343,5.01386,10000000.0
2008-01-31 17:03:00,5.01465,5.02111,5.01465,5.01527,16000000.0
2008-01-31 17:04:00,5.01339,5.02134,5.01339,5.01591,13000000.0
2008-01-31 17:05:00,5.01601,5.02145,5.01474,5.01474,16000000.0
2008-01-31 17:06:00,5.01879,5.02065,5.01468,5.01556,12000000.0
2008-01-31 17:07:00,5.01503,5.01771,5.01365,5.01365,8000000.0
2008-01-31 17:08:00,5.0132,5.01961,5.01305,5.01305,21000000.0
2008-01-31 17:09:00,5.0133,5.01977,5.01207,5.01452,16000000.0
2008-01-31 17:10:00,5.01985,5.01985,5.01406,5.01406,11000000.0
2008-01-31 17:11:00,5.01367,5.01744,5.01242,5.01242,11000000.0
2008-01-31 17:12:00,5.0139,5.01735,5.01305,5.01305,9000000.0
2008-01-31 17:13:00,5.01931,5.01931,5.0137,5.0137,9000000.0
2008-01-31 17:14:00,5.01408,5.01842,5.01149,5.01277,17000000.0
2008-01-31 17:15:00,5.01262,5.01816,5.01214,5.014,11000000.0
2008-01-31 17:16:00,5.01386,5.01785,5.0133,5.01439,15000000.0
2008-01-31 17:17:00,5.01522,5.01687,5.01219,5.01243,13000000.0
2008-01-31 17:18:00,5.01374,5.01722,5.01279,5.0143,15000000.0
2008-01-31 17:19:00,5.0139,5.01837,5.01389,5.01837,17000000.0
2008-01-31 17:20:00,5.01712,5.01823,5.01287,5.01287,12000000.0
2008-01-31 17:21:00,5.01365,5.01693,5.01333,5.01504,7000000.0
2008-01-31 17:22:00,5.01434,5.01977,5.0134,5.01447,14000000.0
2008-01-31 17:23:00,5.01388,5.01901,5.01326,5.01326,13000000.0
2008-01-31 17:24:00,5.01578,5.01764,5.01379,5.01379,9000000.0
2008-01-31 17:25:00,5.0156,5.01916,5.01426,5.01426,11000000.0
2008-01-31 17:26:00,5.01609,5.01858,5.01435,5.01605,16000000.0
2008-01-31 17:27:00,5.01649,5.01774,5.0144,5.0144,9000000.0
2008-01-31 17:28:00,5.01583,5.01794,5.01386,5.01448,15000000.0
2008-01-31 17:29:00,5.0152,5.01671,5.01413,5.01413,11000000.0
2008-01-31 17:30:00,5.01799,5.01799,5.01275,5.01722,19000000.0
2008-01-31 17:31:00,5.01737,5.01756,5.01349,5.01386,11000000.0
2008-01-31 17:32:00,5.01181,5.01601,5.01181,5.01507,9000000.0
2008-01-31 17:33:00,5.01537,5.01565,5.01293,5.01312,10000000.0
2008-01-31 17:34:00,5.01369,5.01539,5.01189,5.01539,14000000.0
2008-01-31 17:35:00,5.01247,5.01634,5.01247,5.01458,13000000.0
2008-01-31 17:36:00,5.01314,5.01525,5.01262,5.01374,11000000.0
2008-01-31 17:37:00,5.01357,5.01423,5.01198,5.01198,15000000.0
2008-01-31 17:38:00,5.01399,5.01399,5.01211,5.0138,17000000.0
2008-01-31 17:39:00,5.01449,5.01481,5.01319,5.0143,8000000.0
2008-01-31 17:40:00,5.01465,5.01465,5.01313,5.01394,12000000.0
2008-01-31 17:41:00,5.01463,5.01587,5.01166,5.01187,21000000.0
2008-01-31 17:42:00,5.01369,5.01522,5.01237,5.01457,13000000.0
2008-01-31 17:43:00,5.01408,5.01644,5.01345,5.01644,11000000.0
2008-01-31 17:44:00,5.01644,5.01846,5.01367,5.01684,19000000.0
2008-01-31 17:45:00,5.01955,5.01955,5.0144,5.01737,10000000.0
2008-01-31 17:46:00,5.01704,5.01771,5.01291,5.01722,13000000.0
2008-01-31 17:47:00,5.01768,5.01768,5.01524,5.01767,9000000.0
2008-01-31 17:48:00,5.01948,5.01994,5.01532,5.01889,14000000.0
2008-01-31 17:49:00,5.02002,5.02158,5.01583,5.02026,14000000.0
2008-01-31 17:50:00,5.02014,5.02147,5.01658,5.02134,17000000.0
2008-01-31 17:51:00,5.01893,5.02004,5.0164,5.0191,13000000.0
2008-01-31 17:52:00,5.02082,5.02108,5.01479,5.01985,24000000.0
2008-01-31 17:53:00,5.02099,5.02186,5.01444,5.02089,16000000.0
2008-01-31 17:54:00,5.0208,5.02147,5.01552,5.02147,16000000.0
2008-01-31 17:55:00,5.02065,5.02079,5.01439,5.02079,13000000.0
2008-01-31 17:56:00,5.02069,5.02238,5.01509,5.02238,15000000.0
2008-01-31 17:57:00,5.02249,5.02297,5.01479,5.02218,10000000.0
2008-01-31 17:58:00,5.02395,5.02406,5.01702,5.02403,15000000.0
2008-01-31 17:59:00,5.02635,5.02879,5.02497,5.02879,13000000.0
2008-01-31 18:00:00,5.02809,5.03042,5.02738,5.03042,7000000.0
2008-01-31 18:01:00,5.0292,5.02938,5.0271,5.02816,18000000.0
2008-01-31 18:02:00,5.02873,5.02921,5.02707,5.02851,17000000.0
2008-01-31 18:03:00,5.02744,5.02821,5.02606,5.0269,16000000.0
2008-01-31 18:04:00,5.02736,5.02736,5.02529,5.02529,14000000.0
2008-01-31 18:05:00,5.02653,5.02692,5.0251,5.02533,13000000.0
2008-01-31 18:06:00,5.02652,5.02652,5.02402,5.02544,18000000.0
2008-01-31 18:07:00,5.02258,5.02484,5.01621,5.02484,12000000.0
2008-01-31 18:08:00,5.02332,5.02348,5.01426,5.02348,18000000.0
2008-01-31 18:09:00,5.02565,5.02565,5.02334,5.02334,12000000.0
2008-01-31 18:10:00,5.02231,5.02349,5.01568,5.0218,13000000.0
2008-01-31 18:11:00,5.02433,5.02433,5.0151,5.02257,10000000.0
2008-01-31 18:12:00,5.02171,5.02266,5.01791,5.02266,11000000.0
2008-01-31 18:13:00,5.02207,5.02288,5.015,5.0216,14000000.0
2008-01-31 18:14:00,5.02214,5.02214,5.01792,5.02175,10000000.0
2008-01-31 18:15:00,5.01547,5.02377,5.01547,5.02377,10000000.0
2008-01-31 18:16:00,5.02469,5.02469,5.01736,5.02189,9000000.0
2008-01-31 18:17:00,5.02139,5.02236,5.0152,5.01561,18000000.0
2008-01-31 18:18:00,5.02241,5.02245,5.01589,5.0223,14000000.0
2008-01-31 18:19:00,5.02469,5.02469,5.0166,5.02402,10000000.0
2008-01-31 18:20:00,5.02451,5.02463,5.01648,5.024,15000000.0
2008-01-31 18:21:00,5.0242,5.0242,5.01666,5.02408,18000000.0
2008-01-31 18:22:00,5.02302,5.0238,5.01717,5.0238,14000000.0
2008-01-31 18:23:00,5.02177,5.0245,5.01861,5.0245,7000000.0
2008-01-31 18:24:00,5.02348,5.02348,5.01535,5.02067,9000000.0
2008-01-31 18:25:00,5.02071,5.02293,5.01567,5.02293,13000000.0
2008-01-31 18:26:00,5.02108,5.02347,5.01514,5.01539,16000000.0
2008-01-31 18:27:00,5.02001,5.02049,5.01519,5.01895,14000000.0
2008-01-31 18:28:00,5.01672,5.01857,5.01444,5.01831,13000000.0
2008-01-31 18:29:00,5.01771,5.01882,5.01561,5.01842,11000000.0
2008-01-31 18:30:00,5.01959,5.01959,5.01481,5.01892,16000000.0
2008-01-31 18:31:00,5.01744,5.0182,5.01395,5.01505,12000000.0
2008-01-31 18:32:00,5.01773,5.01879,5.01512,5.01879,11000000.0
2008-01-31 18:33:00,5.01926,5.0208,5.0152,5.0152,13000000.0
2008-01-31 18:34:00,5.01849,5.01984,5.01456,5.01842,13000000.0
2008-01-31 18:35:00,5.01805,5.01968,5.0144,5.01968,18000000.0
2008-01-31 18:36:00,5.01964,5.01964,5.01433,5.01533,18000000.0
2008-01-31 18:37:00,5.01785,5.02044,5.01489,5.01991,18000000.0
2008-01-31 18:38:00,5.01891,5.01909,5.01564,5.01824,11000000.0
2008-01-31 18:39:00,5.01921,5.01945,5.0157,5.01945,11000000.0
2008-01-31 18:40:00,5.01967,5.01967,5.01325,5.01325,14000000.0
2008-01-31 18:41:00,5.01739,5.0184,5.01387,5.0184,16000000.0
2008-01-31 18:42:00,5.01833,5.01852,5.01483,5.01695,14000000.0
2008-01-31 18:43:00,5.01812,5.01812,5.01598,5.01733,10000000.0
2008-01-31 18:44:00,5.01911,5.01955,5.01734,5.01864,13000000.0
2008-01-31 18:45:00,5.01728,5.01881,5.0162,5.01791,13000000.0
2008-01-31 18:46:00,5.01767,5.01841,5.01543,5.01548,12000000.0
2008-01-31 18:47:00,5.01727,5.01845,5.01641,5.01712,14000000.0
2008-01-31 18:48:00,5.01886,5.02049,5.01693,5.01912,15000000.0
2008-01-31 18:49:00,5.01762,5.02239,5.01735,5.02003,12000000.0
2008-01-31 18:50:00,5.02193,5.02193,5.01917,5.02066,9000000.0
2008-01-31 18:51:00,5.01893,5.02109,5.01757,5.01859,17000000.0
2008-01-31 18:52:00,5.01792,5.0204,5.01731,5.01832,9000000.0
2008-01-31 18:53:00,5.01651,5.02112,5.0163,5.01723,14000000.0
2008-01-31 18:54:00,5.01617,5.02212,5.0148,5.01688,14000000.0
2008-01-31 18:55:00,5.01487,5.02018,5.01487,5.01676,10000000.0
2008-01-31 18:56:00,5.01751,5.02087,5.01596,5.01743,16000000.0
2008-01-31 18:57:00,5.01825,5.02186,5.01646,5.01646,17000000.0
2008-01-31 18:58:00,5.01826,5.02379,5.01821,5.02379,14000000.0
2008-01-31 18:59:00,5.02171,5.02319,5.01655,5.02229,14000000.0
2008-01-31 19:00:00,5.01814,5.0237,5.01643,5.0237,15000000.0
2008-01-31 19:01:00,5.01771,5.02637,5.01686,5.02377,15000000.0
2008-01-31 19:02:00,5.01938,5.02757,5.01842,5.01906,14000000.0
2008-01-31 19:03:00,5.01675,5.02719,5.01675,5.01843,14000000.0
2008-01-31 19:04:00,5.01823,5.02573,5.01823,5.01859,12000000.0
2008-01-31 19:05:00,5.01895,5.02537,5.01851,5.01858,15000000.0
2008-01-31 19:06:00,5.01928,5.02527,5.01637,5.01637,16000000.0
2008-01-31 19:07:00,5.01836,5.02369,5.01668,5.01668,20000000.0
2008-01-31 19:08:00,5.01695,5.02445,5.01689,5.0187,8000000.0
2008-01-31 19:09:00,5.01759,5.02554,5.01729,5.01736,17000000.0
2008-01-31 19:10:00,5.01596,5.02373,5.01566,5.0237,9000000.0
2008-01-31 19:11:00,5.02306,5.02442,5.01679,5.01743,16000000.0
2008-01-31 19:12:00,5.02451,5.02451,5.01712,5.01712,13000000.0
2008-01-31 19:13:00,5.01835,5.02218,5.01651,5.01651,10000000.0
2008-01-31 19:14:00,5.0227,5.02382,5.01599,5.01599,20000000.0
2008-01-31 19:15:00,5.02299,5.02358,5.017,5.0179,12000000.0
2008-01-31 19:16:00,5.02222,5.0223,5.01759,5.01759,8000000.0
2008-01-31 19:17:00,5.02347,5.02347,5.01673,5.02286,18000000.0
2008-01-31 19:18:00,5.02435,5.02435,5.01662,5.01694,11000000.0
2008-01-31 19:19:00,5.01668,5.0212,5.0149,5.01497,12000000.0
2008-01-31 19:20:00,5.01574,5.02238,5.01492,5.01492,14000000.0
2008-01-31 19:21:00,5.01567,5.02229,5.01567,5.02229,13000000.0
2008-01-31 19:22:00,5.01575,5.02301,5.01464,5.0158,12000000.0
2008-01-31 19:23:00,5.01562,5.02336,5.01477,5.02251,14000000.0
2008-01-31 19:24:00,5.01425,5.02485,5.01425,5.02485,19000000.0
2008-01-31 19:25:00,5.02454,5.02476,5.0146,5.0146,8000000.0
2008-01-31 19:26:00,5.01634,5.02209,5.01607,5.01607,7000000.0
2008-01-31 19:27:00,5.02278,5.02314,5.01607,5.01655,20000000.0
2008-01-31 19:28:00,5.01688,5.02201,5.01459,5.01607,17000000.0
2008-01-31 19:29:00,5.01697,5.01819,5.01428,5.01428,10000000.0
2008-01-31 19:30:00,5.01375,5.01861,5.01375,5.01861,15000000.0
2008-01-31 19:31:00,5.01366,5.01947,5.01366,5.01901,11000000.0
2008-01-31 19:32:00,5.01585,5.01759,5.01404,5.01424,9000000.0
2008-01-31 19:33:00,5.01465,5.01884,5.01351,5.01884,14000000.0
2008-01-31 19:34:00,5.01534,5.01967,5.01416,5.01959,17000000.0
2008-01-31 19:35:00,5.01812,5.01862,5.01523,5.01523,8000000.0
2008-01-31 19:36:00,5.01833,5.01983,5.01297,5.01983,15000000.0
2008-01-31 19:37:00,5.01736,5.01812,5.01313,5.01313,8000000.0
2008-01-31 19:38:00,5.01234,5.01812,5.01138,5.01359,15000000.0
2008-01-31 19:39:00,5.0134,5.0193,5.0131,5.01805,17000000.0
2008-01-31 19:40:00,5.01301,5.01764,5.01301,5.01341,16000000.0
2008-01-31 19:41:00,5.01517,5.01798,5.01351,5.01798,11000000.0
2008-01-31 19:42:00,5.01798,5.01798,5.01301,5.01379,15000000.0
2008-01-31 19:43:00,5.01705,5.01724,5.01342,5.01342,14000000.0
2008-01-31 19:44:00,5.01781,5.01781,5.014,5.01622,14000000.0
2008-01-31 19:45:00,5.01582,5.01667,5.01299,5.01665,15000000.0
2008-01-31 19:46:00,5.01344,5.0177,5.01315,5.0177,15000000.0
2008-01-31 19:47:00,5.01695,5.01907,5.01358,5.01881,16000000.0
2008-01-31 19:48:00,5.0182,5.01935,5.01314,5.01314,16000000.0
2008-01-31 19:49:00,5.01886,5.01886,5.01416,5.01575,8000000.0
2008-01-31 19:50:00,5.01279,5.01604,5.01267,5.01438,9000000.0
2008-01-31 19:51:00,5.01514,5.01645,5.01322,5.01322,19000000.0
2008-01-31 19:52:00,5.01698,5.01715,5.01466,5.01568,11000000.0
2008-01-31 19:53:00,5.01549,5.01652,5.01443,5.01486,14000000.0
2008-01-31 19:54:00,5.01644,5.0168,5.01454,5.01643,18000000.0
2008-01-31 19:55:00,5.01589,5.01686,5.01467,5.01467,13000000.0
2008-01-31 19:56:00,5.01596,5.01608,5.01531,5.01567,10000000.0
2008-01-31 19:57:00,5.01637,5.01714,5.01412,5.01628,16000000.0
2008-01-31 19:58:00,5.01546,5.01767,5.01379,5.01379,15000000.0
2008-01-31 19:59:00,5.01719,5.01719,5.01347,5.01408,14000000.0
2008-01-31 20:00:00,5.01398,5.01681,5.01349,5.01681,11000000.0
2008-01-31 20:01:00,5.01678,5.01678,5.01347,5.01418,24000000.0
2008-01-31 20:02:00,5.01341,5.01589,5.01312,5.01589,11000000.0
2008-01-31 20:03:00,5.01193,5.01642,5.01193,5.01325,11000000.0
2008-01-31 20:04:00,5.01561,5.01576,5.01292,5.01333,10000000.0
2008-01-31 20:05:00,5.01402,5.01568,5.01329,5.01377,17000000.0
2008-01-31 20:06:00,5.01458,5.01624,5.0144,5.01624,10000000.0
2008-01-31 20:07:00,5.01649,5.01697,5.01398,5.01608,14000000.0
2008-01-31 20:08:00,5.01599,5.01686,5.01492,5.01686,13000000.0
2008-01-31 20:09:00,5.01713,5.0175,5.01478,5.01578,11000000.0
2008-01-31 20:10:00,5.01654,5.01654,5.01424,5.0143,11000000.0
2008-01-31 20:11:00,5.01415,5.01486,5.01341,5.01341,9000000.0
2008-01-31 20:12:00,5.0146,5.01482,5.013,5.0143,16000000.0
2008-01-31 20:13:00,5.01485,5.0149,5.01356,5.01411,11000000.0
2008-01-31 20:14:00,5.01341,5.0147,5.01214,5.01214,19000000.0
2008-01-31 20:15:00,5.01446,5.01575,5.01312,5.01502,13000000.0
2008-01-31 20:16:00,5.01539,5.01577,5.01331,5.01477,15000000.0
2008-01-31 20:17:00,5.01278,5.01471,5.01278,5.01421,8000000.0
2008-01-31 20:18:00,5.01329,5.01378,5.01266,5.01338,14000000.0
2008-01-31 20:19:00,5.01308,5.01404,5.0129,5.01387,14000000.0
2008-01-31 20:20:00,5.01429,5.01447,5.01321,5.0133,12000000.0
2008-01-31 20:21:00,5.01353,5.01353,5.01217,5.01217,9000000.0
2008-01-31 20:22:00,5.01148,5.01307,5.01117,5.01209,17000000.0
2008-01-31 20:23:00,5.01238,5.01311,5.01181,5.01283,11000000.0
2008-01-31 20:24:00,5.01401,5.01401,5.01243,5.01393,16000000.0
2008-01-31 20:25:00,5.0128,5.01369,5.01235,5.01361,11000000.0
2008-01-31 20:26:00,5.01244,5.01302,5.01171,5.01208,8000000.0
2008-01-31 20:27:00,5.01318,5.01345,5.01185,5.01309,13000000.0
2008-01-31 20:28:00,5.01342,5.01478,5.01138,5.01432,15000000.0
2008-01-31 20:29:00,5.01256,5.01495,5.01131,5.01434,16000000.0
2008-01-31 20:30:00,5.01249,5.01472,5.01167,5.01472,8000000.0
2008-01-31 20:31:00,5.01468,5.01468,5.01084,5.01424,18000000.0
2008-01-31 20:32:00,5.01365,5.01417,5.01197,5.01292,7000000.0
2008-01-31 20:33:00,5.0135,5.01406,5.01136,5.0135,13000000.0
2008-01-31 20:34:00,5.0126,5.01423,5.01181,5.01315,13000000.0
2008-01-31 20:35:00,5.01337,5.01337,5.01181,5.013,9000000.0
2008-01-31 20:36:00,5.01438,5.01453,5.01237,5.01398,17000000.0
2008-01-31 20:37:00,5.01467,5.01535,5.01246,5.01307,14000000.0
2008-01-31 20:38:00,5.01207,5.01561,5.01135,5.01417,16000000.0
2008-01-31 20:39:00,5.01379,5.01386,5.01215,5.0132,14000000.0
2008-01-31 20:40:00,5.01372,5.01378,5.01205,5.01223,17000000.0
2008-01-31 20:41:00,5.01279,5.01323,5.01162,5.013,16000000.0
2008-01-31 20:42:00,5.01291,5.01353,5.01206,5.01331,22000000.0
2008-01-31 20:43:00,5.01156,5.01345,5.01156,5.01263,18000000.0
2008-01-31 20:44:00,5.01246,5.01324,5.01195,5.01233,16000000.0
2008-01-31 20:45:00,5.01255,5.01296,5.01188,5.01253,8000000.0
2008-01-31 20:46:00,5.01288,5.01326,5.01144,5.01167,19000000.0
2008-01-31 20:47:00,5.01164,5.01319,5.01134,5.01168,12000000.0
2008-01-31 20:48:00,5.01305,5.01363,5.01224,5.01363,9000000.0
2008-01-31 20:49:00,5.01355,5.01355,5.01186,5.01186,19000000.0
2008-01-31 20:50:00,5.01212,5.01281,5.01141,5.0125,15000000.0
2008-01-31 20:51:00,5.01288,5.01325,5.01182,5.01325,9000000.0
2008-01-31 20:52:00,5.01185,5.0127,5.01129,5.01183,11000000.0
2008-01-31 20:53:00,5.01267,5.01316,5.01153,5.01221,15000000.0
2008-01-31 20:54:00,5.01211,5.01332,5.01206,5.01287,12000000.0
2008-01-31 20:55:00,5.01302,5.01365,5.01204,5.01278,18000000.0
2008-01-31 20:56:00,5.01268,5.01355,5.01222,5.01238,12000000.0
2008-01-31 20:57:00,5.01188,5.01324,5.01163,5.01163,13000000.0
2008-01-31 20:58:00,5.01182,5.01386,5.01173,5.01386,11000000.0
2008-01-31 20:59:00,5.01328,5.0135,5.01224,5.01255,11000000.0
2008-01-31 21:00:00,5.01344,5.01356,5.01186,5.01206,17000000.0
2008-01-31 21:01:00,5.01235,5.01324,5.01224,5.01269,10000000.0
2008-01-31 21:02:00,5.01198,5.01343,5.01198,5.01343,8000000.0
2008-01-31 21:03:00,5.01286,5.01374,5.01152,5.01152,19000000.0
2008-01-31 21:04:00,5.01345,5.01345,5.0117,5.01233,18000000.0
2008-01-31 21:05:00,5.01245,5.01334,5.0113,5.01257,14000000.0
2008-01-31 21:06:00,5.01257,5.01364,5.01227,5.01363,12000000.0
2008-01-31 21:07:00,5.0127,5.01412,5.01241,5.01374,10000000.0
2008-01-31 21:08:00,5.01322,5.01432,5.01261,5.01432,14000000.0
2008-01-31 21:09:00,5.01271,5.01385,5.01271,5.01352,16000000.0
2008-01-31 21:10:00,5.01435,5.01435,5.01303,5.01322,15000000.0
2008-01-31 21:11:00,5.01303,5.01354,5.0122,5.01263,13000000.0
2008-01-31 21:12:00,5.01264,5.01337,5.01235,5.01256,10000000.0
2008-01-31 21:13:00,5.01233,5.01367,5.01184,5.01262,14000000.0
2008-01-31 21:14:00,5.0125,5.0125,5.01059,5.01059,10000000.0
2008-01-31 21:15:00,5.01174,5.01186,5.00931,5.00938,15000000.0
2008-01-31 21:16:00,5.00911,5.01099,5.00911,5.01099,11000000.0
2008-01-31 21:17:00,5.01026,5.01084,5.00909,5.01025,13000000.0
2008-01-31 21:18:00,5.00929,5.00985,5.00828,5.00947,17000000.0
2008-01-31 21:19:00,5.00938,5.00946,5.00836,5.00864,12000000.0
2008-01-31 21:20:00,5.00962,5.01012,5.00877,5.0093,14000000.0
2008-01-31 21:21:00,5.00906,5.00989,5.00858,5.00957,11000000.0
2008-01-31 21:22:00,5.00996,5.01037,5.00886,5.00886,9000000.0
2008-01-31 21:23:00,5.0097,5.01021,5.00858,5.00858,7000000.0
2008-01-31 21:24:00,5.01009,5.01014,5.00871,5.00921,11000000.0
2008-01-31 21:25:00,5.00938,5.00982,5.00892,5.00935,7000000.0
2008-01-31 21:26:00,5.00872,5.00983,5.0087,5.00962,13000000.0
2008-01-31 21:27:00,5.00873,5.00931,5.00829,5.00896,11000000.0
2008-01-31 21:28:00,5.0085,5.00985,5.00844,5.00946,15000000.0
2008-01-31 21:29:00,5.00957,5.01013,5.00844,5.00975,12000000.0
2008-01-31 21:30:00,5.00885,5.00936,5.00798,5.00853,10000000.0
2008-01-31 21:31:00,5.00909,5.00916,5.00826,5.00834,10000000.0
2008-01-31 21:32:00,5.00918,5.00918,5.00736,5.00888,12000000.0
2008-01-31 21:33:00,5.00805,5.00914,5.0073,5.00817,19000000.0
2008-01-31 21:34:00,5.00921,5.00924,5.00757,5.00832,8000000.0
2008-01-31 21:35:00,5.00912,5.00929,5.0081,5.0086,20000000.0
2008-01-31 21:36:00,5.00943,5.00972,5.0078,5.00834,19000000.0
2008-01-31 21:37:00,5.00932,5.0096,5.0077,5.00911,19000000.0
2008-01-31 21:38:00,5.01012,5.01029,5.00834,5.01029,13000000.0
2008-01-31 21:39:00,5.01044,5.01059,5.00903,5.00903,17000000.0
2008-01-31 21:40:00,5.00979,5.01,5.00889,5.00972,7000000.0
2008-01-31 21:41:00,5.00791,5.00962,5.00791,5.00962,11000000.0
2008-01-31 21:42:00,5.00937,5.00985,5.00876,5.00979,18000000.0
2008-01-31 21:43:00,5.00848,5.00908,5.00736,5.00736,13000000.0
2008-01-31 21:44:00,5.00771,5.00993,5.00771,5.00951,16000000.0
2008-01-31 21:45:00,5.00978,5.01007,5.00893,5.00918,11000000.0
2008-01-31 21:46:00,5.00969,5.01056,5.00884,5.00895,13000000.0
2008-01-31 21:47:00,5.009,5.00935,5.00837,5.00852,13000000.0
2008-01-31 21:48:00,5.00825,5.00932,5.00755,5.00801,17000000.0
2008-01-31 21:49:00,5.0084,5.00847,5.00601,5.00708,8000000.0
2008-01-31 21:50:00,5.00699,5.00773,5.00659,5.00773,11000000.0
2008-01-31 21:51:00,5.00775,5.00809,5.00644,5.00644,13000000.0
2008-01-31 21:52:00,5.00726,5.00754,5.00603,5.00744,13000000.0
2008-01-31 21:53:00,5.00637,5.00669,5.00545,5.00554,14000000.0
2008-01-31 21:54:00,5.00594,5.00661,5.00562,5.00657,11000000.0
2008-01-31 21:55:00,5.00635,5.0068,5.00558,5.00663,17000000.0
2008-01-31 21:56:00,5.00538,5.00687,5.00538,5.00631,12000000.0
2008-01-31 21:57:00,5.00709,5.00709,5.00576,5.00616,16000000.0
2008-01-31 21:58:00,5.00584,5.00613,5.00376,5.00376,9000000.0
2008-01-31 21:59:00,5.00443,5.00472,5.00259,5.00281,18000000.0
2008-01-31 22:00:00,5.00333,5.0056,5.00239,5.00515,13000000.0
2008-01-31 22:01:00,5.00481,5.00599,5.00471,5.00568,11000000.0
2008-01-31 22:02:00,5.00427,5.00635,5.00423,5.00609,17000000.0
2008-01-31 22:03:00,5.00612,5.00625,5.00478,5.00562,23000000.0
2008-01-31 22:04:00,5.00567,5.00645,5.00485,5.00645,15000000.0
2008-01-31 22:05:00,5.00531,5.00725,5.00531,5.00672,14000000.0
2008-01-31 22:06:00,5.00691,5.00701,5.00576,5.00576,15000000.0
2008-01-31 22:07:00,5.00652,5.0066,5.0055,5.00619,9000000.0
2008-01-31 22:08:00,5.00581,5.00671,5.00494,5.00671,18000000.0
2008-01-31 22:09:00,5.00599,5.0062,5.00524,5.0059,11000000.0
2008-01-31 22:10:00,5.00615,5.00661,5.00593,5.00633,7000000.0
2008-01-31 22:11:00,5.00522,5.00604,5.00519,5.00524,8000000.0
2008-01-31 22:12:00,5.00656,5.0069,5.00554,5.00567,16000000.0
2008-01-31 22:13:00,5.00678,5.00678,5.00525,5.00602,24000000.0
2008-01-31 22:14:00,5.00631,5.00631,5.00426,5.00426,9000000.0
2008-01-31 22:15:00,5.00457,5.00599,5.00457,5.00525,10000000.0
2008-01-31 22:16:00,5.00533,5.00568,5.00402,5.00487,13000000.0
2008-01-31 22:17:00,5.00431,5.00515,5.00362,5.00406,20000000.0
2008-01-31 22:18:00,5.00307,5.00445,5.003,5.00422,11000000.0
2008-01-31 22:19:00,5.00307,5.00399,5.00245,5.00263,15000000.0
2008-01-31 22:20:00,5.00358,5.00477,5.00317,5.00394,16000000.0
2008-01-31 22:21:00,5.00362,5.00415,5.00241,5.0032,12000000.0
2008-01-31 22:22:00,5.00249,5.00426,5.00249,5.00251,14000000.0
2008-01-31 22:23:00,5.00314,5.00393,5.00283,5.00393,11000000.0
2008-01-31 22:24:00,5.0029,5.00445,5.00286,5.00403,16000000.0
2008-01-31 22:25:00,5.00306,5.00439,5.00281,5.00294,14000000.0
2008-01-31 22:26:00,5.00349,5.00423,5.00312,5.00389,10000000.0
2008-01-31 22:27:00,5.00458,5.0048,5.00322,5.00353,14000000.0
2008-01-31 22:28:00,5.00456,5.00531,5.00415,5.00504,12000000.0
2008-01-31 22:29:00,5.00519,5.0056,5.00377,5.00425,13000000.0
2008-01-31 22:30:00,5.00526,5.00526,5.00389,5.00438,8000000.0
2008-01-31 22:31:00,5.00418,5.00497,5.00381,5.00464,11000000.0
2008-01-31 22:32:00,5.00349,5.00488,5.00349,5.00364,20000000.0
2008-01-31 22:33:00,5.00486,5.00499,5.00347,5.00499,11000000.0
2008-01-31 22:34:00,5.00509,5.00509,5.00443,5.00475,10000000.0
2008-01-31 22:35:00,5.00402,5.00584,5.00402,5.00404,13000000.0
2008-01-31 22:36:00,5.00515,5.00516,5.00348,5.00348,9000000.0
2008-01-31 22:37:00,5.005,5.005,5.00369,5.00489,13000000.0
2008-01-31 22:38:00,5.00516,5.00516,5.00367,5.00487,9000000.0
2008-01-31 22:39:00,5.00464,5.00535,5.00428,5.0046,12000000.0
2008-01-31 22:40:00,5.00444,5.00486,5.00343,5.00379,9000000.0
2008-01-31 22:41:00,5.00409,5.00469,5.00307,5.00307,14000000.0
2008-01-31 22:42:00,5.00351,5.0043,5.00295,5.0043,13000000.0
2008-01-31 22:43:00,5.00256,5.0042,5.00247,5.00277,12000000.0
2008-01-31 22:44:00,5.00369,5.00459,5.0027,5.00459,15000000.0
2008-01-31 22:45:00,5.00326,5.00449,5.00304,5.00383,13000000.0
2008-01-31 22:46:00,5.00285,5.00405,5.00265,5.00404,14000000.0
2008-01-31 22:47:00,5.00267,5.00454,5.00267,5.00363,15000000.0
2008-01-31 22:48:00,5.00392,5.00392,5.00288,5.00375,13000000.0
2008-01-31 22:49:00,5.00284,5.00409,5.00284,5.00409,13000000.0
2008-01-31 22:50:00,5.00404,5.00416,5.00285,5.00388,15000000.0
2008-01-31 22:51:00,5.00404,5.00446,5.0029,5.00439,14000000.0
2008-01-31 22:52:00,5.0044,5.0044,5.00337,5.00379,9000000.0
2008-01-31 22:53:00,5.00393,5.00645,5.00393,5.00547,15000000.0
2008-01-31 22:54:00,5.00631,5.00962,5.00556,5.00935,17000000.0
2008-01-31 22:55:00,5.00932,5.01035,5.00726,5.00929,16000000.0
2008-01-31 22:56:00,5.00822,5.00862,5.00684,5.00711,13000000.0
2008-01-31 22:57:00,5.00812,5.00884,5.00691,5.00691,8000000.0
2008-01-31 22:58:00,5.00758,5.00791,5.00719,5.00727,8000000.0
2008-01-31 22:59:00,5.00695,5.00765,5.00622,5.0072,19000000.0
2008-01-31 23:00:00,5.008,5.00808,5.00569,5.00569,10000000.0
2008-01-31 23:01:00,5.00609,5.008,5.00591,5.008,7000000.0
2008-01-31 23:02:00,5.00696,5.00762,5.00601,5.00625,15000000.0
2008-01-31 23:03:00,5.00645,5.00771,5.00597,5.00605,17000000.0
2008-01-31 23:04:00,5.00657,5.00697,5.00492,5.00602,19000000.0
2008-01-31 23:05:00,5.00589,5.00695,5.00555,5.00679,9000000.0
2008-01-31 23:06:00,5.0067,5.00746,5.00601,5.00608,12000000.0
2008-01-31 23:07:00,5.00715,5.00774,5.00671,5.00738,14000000.0
2008-01-31 23:08:00,5.00705,5.0078,5.00653,5.00778,16000000.0
2008-01-31 23:09:00,5.00657,5.00745,5.00644,5.00745,9000000.0
2008-01-31 23:10:00,5.00791,5.00791,5.00587,5.00753,12000000.0
2008-01-31 23:11:00,5.00607,5.00776,5.00597,5.00722,14000000.0
2008-01-31 23:12:00,5.00742,5.00781,5.00663,5.00758,7000000.0
2008-01-31 23:13:00,5.00741,5.00826,5.00668,5.00806,14000000.0
2008-01-31 23:14:00,5.00681,5.00718,5.00654,5.00654,19000000.0
2008-01-31 23:15:00,5.00682,5.00812,5.00682,5.00794,13000000.0
2008-01-31 23:16:00,5.00822,5.00822,5.00685,5.00734,15000000.0
2008-01-31 23:17:00,5.00635,5.00783,5.0061,5.00693,11000000.0
2008-01-31 23:18:00,5.00768,5.0083,5.00719,5.00785,12000000.0
2008-01-31 23:19:00,5.00788,5.00927,5.00763,5.00763,14000000.0
2008-01-31 23:20:00,5.00839,5.00915,5.00725,5.00788,19000000.0
2008-01-31 23:21:00,5.00832,5.00837,5.0076,5.00791,7000000.0
2008-01-31 23:22:00,5.00864,5.00886,5.00709,5.00747,15000000.0
2008-01-31 23:23:00,5.0066,5.00845,5.0066,5.00729,11000000.0
2008-01-31 23:24:00,5.00714,5.00862,5.00681,5.00803,14000000.0
2008-01-31 23:25:00,5.00708,5.00813,5.00683,5.00736,11000000.0
2008-01-31 23:26:00,5.00824,5.00824,5.00699,5.00749,14000000.0
2008-01-31 23:27:00,5.00728,5.00829,5.00691,5.00769,11000000.0
2008-01-31 23:28:00,5.00685,5.00781,5.00653,5.00653,12000000.0
2008-01-31 23:29:00,5.00805,5.00815,5.00644,5.00744,16000000.0
2008-01-31 23:30:00,5.00783,5.00944,5.0074,5.00944,20000000.0
2008-01-31 23:31:00,5.00901,5.00942,5.00793,5.00793,11000000.0
2008-01-31 23:32:00,5.00832,5.00907,5.0075,5.00883,16000000.0
2008-01-31 23:33:00,5.00808,5.00889,5.00747,5.00874,12000000.0
2008-01-31 23:34:00,5.00874,5.00946,5.00786,5.00875,13000000.0
2008-01-31 23:35:00,5.00969,5.00969,5.00819,5.00823,9000000.0
2008-01-31 23:36:00,5.00978,5.0099,5.00886,5.00989,9000000.0
2008-01-31 23:37:00,5.00909,5.01038,5.00909,5.00999,14000000.0
2008-01-31 23:38:00,5.00958,5.01047,5.00935,5.01041,13000000.0
2008-01-31 23:39:00,5.01039,5.01103,5.00924,5.00924,17000000.0
2008-01-31 23:40:00,5.0098,5.0099,5.00875,5.00917,12000000.0
2008-01-31 23:41:00,5.01002,5.01035,5.00913,5.00997,17000000.0
2008-01-31 23:42:00,5.01061,5.01062,5.00896,5.01037,22000000.0
2008-01-31 23:43:00,5.00912,5.01043,5.00912,5.00913,15000000.0
2008-01-31 23:44:00,5.00906,5.01039,5.00901,5.01039,14000000.0
2008-01-31 23:45:00,5.00967,5.01008,5.00857,5.00969,20000000.0
2008-01-31 23:46:00,5.00919,5.01046,5.00848,5.00968,14000000.0
2008-01-31 23:47:00,5.00946,5.00974,5.0091,5.0094,10000000.0
2008-01-31 23:48:00,5.00928,5.01006,5.00867,5.00951,18000000.0
2008-01-31 23:49:00,5.00866,5.00992,5.00866,5.00952,14000000.0
2008-01-31 23:50:00,5.00977,5.00977,5.00808,5.00844,13000000.0
2008-01-31 23:51:00,5.01023,5.01023,5.00841,5.00841,8000000.0
2008-01-31 23:52:00,5.00937,5.01039,5.00877,5.00897,16000000.0
2008-01-31 23:53:00,5.00981,5.00981,5.00837,5.0092,18000000.0
2008-01-31 23:54:00,5.00828,5.00946,5.00808,5.00946,12000000.0
2008-01-31 23:55:00,5.00924,5.00977,5.00839,5.00861,19000000.0
2008-01-31 23:56:00,5.00907,5.00935,5.00826,5.0085,14000000.0
2008-01-31 23:57:00,5.01007,5.01007,5.00851,5.00856,16000000.0
2008-01-31 23:58:00,5.0092,5.00985,5.00869,5.00978,13000000.0
2008-01-31 23:59:00,5.00894,5.00937,5.0083,5.00907,14000000.0
2008-02-01 00:00:00,5.00958,5.00958,5.00771,5.00832,17000000.0
2008-02-01 00:01:00,5.00918,5.00918,5.00761,5.00761,12000000.0
2008-02-01 00:02:00,5.00809,5.00871,5.00767,5.0087,15000000.0
2008-02-01 00:03:00,5.00732,5.00852,5.00732,5.00748,14000000.0
2008-02-01 00:04:00,5.0088,5.0088,5.00736,5.00792,12000000.0
2008-02-01 00:05:00,5.0073,5.00872,5.00708,5.00773,12000000.0
2008-02-01 00:06:00,5.00886,5.00886,5.00754,5.008,12000000.0
2008-02-01 00:07:00,5.00878,5.00878,5.00717,5.00835,11000000.0
2008-02-01 00:08:00,5.00839,5.00943,5.00794,5.00928,15000000.0
2008-02-01 00:09:00,5.01019,5.01027,5.00837,5.01027,12000000.0
2008-02-01 00:10:00,5.00836,5.00988,5.00832,5.00904,19000000.0
2008-02-01 00:11:00,5.00815,5.0088,5.00759,5.00778,8000000.0
2008-02-01 00:12:00,5.008,5.00907,5.00763,5.00894,9000000.0
2008-02-01 00:13:00,5.00734,5.00932,5.00734,5.00807,13000000.0
2008-02-01 00:14:00,5.00833,5.00859,5.0074,5.0079,14000000.0
2008-02-01 00:15:00,5.00911,5.00911,5.00708,5.00708,12000000.0
2008-02-01 00:16:00,5.00889,5.00913,5.00782,5.00913,12000000.0
2008-02-01 00:17:00,5.00779,5.00894,5.00779,5.00827,10000000.0
2008-02-01 00:18:00,5.00935,5.00947,5.00795,5.00811,19000000.0
2008-02-01 00:19:00,5.00858,5.00887,5.00747,5.0085,12000000.0
2008-02-01 00:20:00,5.00822,5.00865,5.00783,5.00798,11000000.0
2008-02-01 00:21:00,5.00772,5.0093,5.00772,5.0093,14000000.0
2008-02-01 00:22:00,5.00902,5.00931,5.00811,5.00899,13000000.0
2008-02-01 00:23:00,5.0088,5.00928,5.00826,5.00826,13000000.0
2008-02-01 00:24:00,5.00939,5.00974,5.00874,5.00874,9000000.0
2008-02-01 00:25:00,5.00956,5.00985,5.00817,5.00817,13000000.0
2008-02-01 00:26:00,5.00902,5.00995,5.0087,5.00904,14000000.0
2008-02-01 00:27:00,5.00926,5.00949,5.00835,5.00851,15000000.0
2008-02-01 00:28:00,5.00775,5.00795,5.00775,5.00795,7000000.0
2008-02-01 00:29:00,5.00905,5.00905,5.00885,5.00897,17000000.0
2008-02-01 00:30:00,5.00966,5.01002,5.00819,5.00819,9000000.0
2008-02-01 00:31:00,5.00918,5.00979,5.0087,5.00944,13000000.0
2008-02-01 00:32:00,5.00919,5.00991,5.00859,5.00892,8000000.0
2008-02-01 00:33:00,5.00893,5.00893,5.00795,5.00795,19000000.0
2008-02-01 00:34:00,5.00785,5.00876,5.00785,5.00876,15000000.0
2008-02-01 00:35:00,5.00981,5.00981,5.00803,5.00886,12000000.0
2008-02-01 00:36:00,5.00972,5.01052,5.00816,5.01012,15000000.0
2008-02-01 00:37:00,5.01022,5.01047,5.00794,5.00819,15000000.0
2008-02-01 00:38:00,5.00946,5.01046,5.00863,5.00914,18000000.0
2008-02-01 00:39:00,5.00989,5.01031,5.00952,5.00982,20000000.0
2008-02-01 00:40:00,5.01046,5.01107,5.00931,5.01101,10000000.0
2008-02-01 00:41:00,5.00956,5.01053,5.00942,5.01008,9000000.0
2008-02-01 00:42:00,5.0108,5.0108,5.00966,5.00966,16000000.0
2008-02-01 00:43:00,5.00977,5.01048,5.00866,5.00956,16000000.0
2008-02-01 00:44:00,5.00832,5.00983,5.00832,5.00946,10000000.0
2008-02-01 00:45:00,5.00974,5.01007,5.00839,5.00866,16000000.0
2008-02-01 00:46:00,5.00938,5.01033,5.00901,5.00911,12000000.0
2008-02-01 00:47:00,5.00952,5.01039,5.00904,5.00904,8000000.0
2008-02-01 00:48:00,5.01022,5.01032,5.00919,5.00974,16000000.0
2008-02-01 00:49:00,5.00987,5.01045,5.00966,5.00977,11000000.0
2008-02-01 00:50:00,5.01022,5.01059,5.00957,5.01009,9000000.0
2008-02-01 00:51:00,5.00993,5.01105,5.00978,5.01031,9000000.0
2008-02-01 00:52:00,5.01027,5.01192,5.01003,5.01186,18000000.0
2008-02-01 00:53:00,5.01112,5.01204,5.01029,5.01142,12000000.0
2008-02-01 00:54:00,5.01051,5.01103,5.01051,5.01092,12000000.0
2008-02-01 00:55:00,5.01037,5.01244,5.01024,5.01164,11000000.0
2008-02-01 00:56:00,5.01202,5.01221,5.01076,5.01103,14000000.0
2008-02-01 00:57:00,5.01138,5.01218,5.011,5.01199,15000000.0
2008-02-01 00:58:00,5.01301,5.01403,5.01206,5.01303,9000000.0
2008-02-01 00:59:00,5.01375,5.01392,5.01279,5.01389,17000000.0
2008-02-01 01:00:00,5.01264,5.01348,5.01191,5.01259,12000000.0
2008-02-01 01:01:00,5.01248,5.01276,5.01012,5.01012,15000000.0
2008-02-01 01:02:00,5.01165,5.01172,5.0106,5.01063,10000000.0
2008-02-01 01:03:00,5.01087,5.01149,5.00993,5.01053,13000000.0
2008-02-01 01:04:00,5.01032,5.01145,5.01032,5.01052,13000000.0
2008-02-01 01:05:00,5.01063,5.01107,5.00938,5.01107,13000000.0
2008-02-01 01:06:00,5.01127,5.01127,5.00997,5.01009,12000000.0
2008-02-01 01:07:00,5.0094,5.01164,5.0094,5.0107,13000000.0
2008-02-01 01:08:00,5.01144,5.01171,5.0105,5.01152,15000000.0
2008-02-01 01:09:00,5.0115,5.0115,5.00949,5.0104,17000000.0
2008-02-01 01:10:00,5.01024,5.0113,5.0097,5.0098,10000000.0
2008-02-01 01:11:00,5.00957,5.01023,5.00924,5.00954,11000000.0
2008-02-01 01:12:00,5.01015,5.01066,5.00942,5.0095,10000000.0
2008-02-01 01:13:00,5.01028,5.01041,5.0094,5.00962,11000000.0
2008-02-01 01:14:00,5.00905,5.01027,5.00866,5.00974,13000000.0
2008-02-01 01:15:00,5.00919,5.00999,5.00883,5.00883,9000000.0
2008-02-01 01:16:00,5.01017,5.01048,5.00894,5.0095,12000000.0
2008-02-01 01:17:00,5.01038,5.01041,5.00887,5.00933,11000000.0
2008-02-01 01:18:00,5.00848,5.00855,5.00835,5.00835,12000000.0
2008-02-01 01:19:00,5.00931,5.01007,5.00815,5.00937,19000000.0
2008-02-01 01:20:00,5.00996,5.01061,5.00957,5.01029,11000000.0
2008-02-01 01:21:00,5.0088,5.01008,5.0088,5.00971,12000000.0
2008-02-01 01:22:00,5.00974,5.0104,5.00974,5.00977,9000000.0
2008-02-01 01:23:00,5.00945,5.00998,5.00859,5.00859,13000000.0
2008-02-01 01:24:00,5.0105,5.0105,5.00884,5.00888,14000000.0
2008-02-01 01:25:00,5.00921,5.01019,5.00905,5.00938,11000000.0
2008-02-01 01:26:00,5.01085,5.01085,5.00948,5.00961,10000000.0
2008-02-01 01:27:00,5.00957,5.01117,5.00916,5.00916,17000000.0
2008-02-01 01:28:00,5.0097,5.01037,5.00874,5.0097,13000000.0
2008-02-01 01:29:00,5.00849,5.00935,5.00786,5.00919,19000000.0
2008-02-01 01:30:00,5.00864,5.00954,5.00809,5.00904,15000000.0
2008-02-01 01:31:00,5.0075,5.00909,5.0075,5.00828,15000000.0
2008-02-01 01:32:00,5.00721,5.00896,5.00721,5.00855,12000000.0
2008-02-01 01:33:00,5.00811,5.00843,5.00684,5.00768,8000000.0
2008-02-01 01:34:00,5.00694,5.0084,5.00632,5.00799,18000000.0
2008-02-01 01:35:00,5.00731,5.00803,5.00591,5.00772,12000000.0
2008-02-01 01:36:00,5.00744,5.00839,5.00713,5.00796,16000000.0
2008-02-01 01:37:00,5.00683,5.00835,5.00683,5.00802,15000000.0
2008-02-01 01:38:00,5.00821,5.00851,5.00712,5.00793,18000000.0
2008-02-01 01:39:00,5.00807,5.00844,5.00678,5.00678,10000000.0
2008-02-01 01:40:00,5.00781,5.00822,5.00712,5.00822,11000000.0
2008-02-01 01:41:00,5.0073,5.00806,5.00653,5.00763,16000000.0
2008-02-01 01:42:00,5.00729,5.00782,5.00677,5.00721,14000000.0
2008-02-01 01:43:00,5.00742,5.00853,5.00695,5.00695,16000000.0
2008-02-01 01:44:00,5.00819,5.00819,5.00694,5.00755,15000000.0
2008-02-01 01:45:00,5.00757,5.0087,5.00757,5.0087,16000000.0
2008-02-01 01:46:00,5.00801,5.00838,5.00757,5.0078,9000000.0
2008-02-01 01:47:00,5.00825,5.00845,5.00719,5.00785,17000000.0
2008-02-01 01:48:00,5.0092,5.00931,5.00746,5.00845,16000000.0
2008-02-01 01:49:00,5.00884,5.00884,5.00751,5.00823,10000000.0
2008-02-01 01:50:00,5.00915,5.00918,5.00793,5.0085,11000000.0
2008-02-01 01:51:00,5.01012,5.01028,5.0085,5.0085,12000000.0
2008-02-01 01:52:00,5.00803,5.00921,5.00737,5.0086,12000000.0
2008-02-01 01:53:00,5.00676,5.00786,5.00636,5.00707,18000000.0
2008-02-01 01:54:00,5.00767,5.00798,5.00658,5.00732,14000000.0
2008-02-01 01:55:00,5.00721,5.00855,5.00715,5.00829,18000000.0
2008-02-01 01:56:00,5.00705,5.00824,5.00697,5.00739,8000000.0
2008-02-01 01:57:00,5.00733,5.00879,5.00732,5.00879,13000000.0
2008-02-01 01:58:00,5.00795,5.0082,5.00699,5.00784,11000000.0
2008-02-01 01:59:00,5.00746,5.00807,5.00714,5.00714,11000000.0
2008-02-01 02:00:00,5.00812,5.00812,5.00681,5.00757,16000000.0
2008-02-01 02:01:00,5.00721,5.00751,5.00618,5.00676,21000000.0
2008-02-01 02:02:00,5.00773,5.00773,5.00558,5.00558,10000000.0
2008-02-01 02:03:00,5.00538,5.00738,5.00525,5.00682,8000000.0
2008-02-01 02:04:00,5.00715,5.00792,5.00622,5.00686,14000000.0
2008-02-01 02:05:00,5.00612,5.00802,5.00612,5.00702,14000000.0
2008-02-01 02:06:00,5.007,5.00795,5.00597,5.00795,15000000.0
2008-02-01 02:07:00,5.00644,5.00764,5.00644,5.00764,10000000.0
2008-02-01 02:08:00,5.00796,5.00822,5.00696,5.00712,16000000.0
2008-02-01 02:09:00,5.00753,5.00798,5.00678,5.00798,18000000.0
2008-02-01 02:10:00,5.00668,5.00915,5.00668,5.00769,16000000.0
2008-02-01 02:11:00,5.00861,5.00933,5.00807,5.00933,14000000.0
2008-02-01 02:12:00,5.0082,5.00895,5.0082,5.00895,10000000.0
2008-02-01 02:13:00,5.00725,5.00908,5.00725,5.008,15000000.0
2008-02-01 02:14:00,5.00853,5.01031,5.00797,5.01031,19000000.0
2008-02-01 02:15:00,5.00924,5.01016,5.00827,5.00862,12000000.0
2008-02-01 02:16:00,5.00835,5.00991,5.00819,5.00915,18000000.0
2008-02-01 02:17:00,5.00854,5.00994,5.00854,5.00953,14000000.0
2008-02-01 02:18:00,5.00777,5.00915,5.00776,5.00786,12000000.0
2008-02-01 02:19:00,5.00875,5.00917,5.00751,5.00847,14000000.0
2008-02-01 02:20:00,5.0082,5.00955,5.0082,5.00955,13000000.0
2008-02-01 02:21:00,5.00803,5.00934,5.00803,5.00831,15000000.0
2008-02-01 02:22:00,5.00931,5.00972,5.00865,5.00907,13000000.0
2008-02-01 02:23:00,5.00854,5.00983,5.00797,5.00827,16000000.0
2008-02-01 02:24:00,5.00852,5.00951,5.0076,5.00878,17000000.0
2008-02-01 02:25:00,5.00864,5.0093,5.00784,5.0093,10000000.0
2008-02-01 02:26:00,5.00824,5.00879,5.0077,5.00806,13000000.0
2008-02-01 02:27:00,5.00782,5.00799,5.00712,5.00799,7000000.0
2008-02-01 02:28:00,5.00768,5.00786,5.00714,5.00724,9000000.0
2008-02-01 02:29:00,5.00805,5.00838,5.00682,5.00814,20000000.0
2008-02-01 02:30:00,5.00677,5.0079,5.00677,5.00757,11000000.0
2008-02-01 02:31:00,5.00754,5.00852,5.00703,5.00852,9000000.0
2008-02-01 02:32:00,5.00774,5.00901,5.00766,5.00862,13000000.0
2008-02-01 02:33:00,5.00704,5.00871,5.00704,5.00743,14000000.0
2008-02-01 02:34:00,5.00681,5.0094,5.00681,5.00806,17000000.0
2008-02-01 02:35:00,5.00666,5.00833,5.00637,5.00812,15000000.0
2008-02-01 02:36:00,5.00741,5.00852,5.00698,5.00741,14000000.0
2008-02-01 02:37:00,5.00668,5.00793,5.0064,5.00777,13000000.0
2008-02-01 02:38:00,5.00724,5.00775,5.00614,5.00732,14000000.0
2008-02-01 02:39:00,5.00799,5.0084,5.0069,5.00775,15000000.0
2008-02-01 02:40:00,5.00896,5.00901,5.00764,5.00887,12000000.0
2008-02-01 02:41:00,5.00877,5.00897,5.00757,5.00897,13000000.0
2008-02-01 02:42:00,5.00889,5.00905,5.008,5.008,16000000.0
2008-02-01 02:43:00,5.00775,5.00789,5.00733,5.00733,18000000.0
2008-02-01 02:44:00,5.00753,5.00837,5.00682,5.00798,10000000.0
2008-02-01 02:45:00,5.0081,5.00852,5.00727,5.00743,14000000.0
2008-02-01 02:46:00,5.00739,5.0082,5.00649,5.0075,18000000.0
2008-02-01 02:47:00,5.00766,5.00781,5.00661,5.00673,17000000.0
2008-02-01 02:48:00,5.00753,5.00796,5.00688,5.00688,7000000.0
2008-02-01 02:49:00,5.00784,5.00784,5.00623,5.00662,13000000.0
2008-02-01 02:50:00,5.00629,5.00775,5.00605,5.00696,14000000.0
2008-02-01 02:51:00,5.00698,5.00773,5.0065,5.00677,15000000.0
2008-02-01 02:52:00,5.00716,5.00804,5.00697,5.00765,15000000.0
2008-02-01 02:53:00,5.00882,5.00895,5.00696,5.0077,9000000.0
2008-02-01 02:54:00,5.00726,5.00861,5.00681,5.0078,13000000.0
2008-02-01 02:55:00,5.00862,5.00896,5.00765,5.00772,11000000.0
2008-02-01 02:56:00,5.00765,5.00869,5.00689,5.00748,18000000.0
2008-02-01 02:57:00,5.0074,5.00838,5.00712,5.00809,13000000.0
2008-02-01 02:58:00,5.00786,5.0086,5.00717,5.00786,9000000.0
2008-02-01 02:59:00,5.0074,5.00916,5.0074,5.00845,14000000.0
2008-02-01 03:00:00,5.00774,5.00868,5.00769,5.00813,11000000.0
2008-02-01 03:01:00,5.00755,5.00869,5.00733,5.00759,11000000.0
2008-02-01 03:02:00,5.00791,5.0087,5.00715,5.00749,11000000.0
2008-02-01 03:03:00,5.00749,5.00835,5.00686,5.00771,23000000.0
2008-02-01 03:04:00,5.00806,5.00853,5.0074,5.00801,11000000.0
2008-02-01 03:05:00,5.00767,5.00892,5.00767,5.00869,17000000.0
2008-02-01 03:06:00,5.0075,5.00871,5.0075,5.00795,9000000.0
2008-02-01 03:07:00,5.00826,5.00843,5.00679,5.00679,15000000.0
2008-02-01 03:08:00,5.00689,5.00773,5.00605,5.00674,12000000.0
2008-02-01 03:09:00,5.00638,5.00704,5.00553,5.00704,15000000.0
2008-02-01 03:10:00,5.00632,5.00742,5.00558,5.00742,19000000.0
2008-02-01 03:11:00,5.00651,5.00759,5.00578,5.00676,15000000.0
2008-02-01 03:12:00,5.00619,5.0077,5.0061,5.0061,18000000.0
2008-02-01 03:13:00,5.00807,5.00816,5.00678,5.00797,18000000.0
2008-02-01 03:14:00,5.00572,5.00721,5.00572,5.00683,10000000.0
2008-02-01 03:15:00,5.00688,5.00797,5.00675,5.00797,7000000.0
2008-02-01 03:16:00,5.00749,5.00768,5.00682,5.00714,8000000.0
2008-02-01 03:17:00,5.00631,5.00726,5.00631,5.00717,10000000.0
2008-02-01 03:18:00,5.00806,5.00806,5.00572,5.00686,15000000.0
2008-02-01 03:19:00,5.00661,5.00681,5.00576,5.00616,10000000.0
2008-02-01 03:20:00,5.00556,5.00735,5.00556,5.00655,16000000.0
2008-02-01 03:21:00,5.0067,5.00713,5.00625,5.00699,11000000.0
2008-02-01 03:22:00,5.00569,5.00737,5.00569,5.0073,10000000.0
2008-02-01 03:23:00,5.0065,5.00706,5.00561,5.00561,12000000.0
2008-02-01 03:24:00,5.00701,5.00705,5.0057,5.00652,13000000.0
2008-02-01 03:25:00,5.00731,5.00732,5.00644,5.00665,11000000.0
2008-02-01 03:26:00,5.00643,5.00704,5.00617,5.00656,13000000.0
2008-02-01 03:27:00,5.00578,5.00679,5.00567,5.00629,14000000.0
2008-02-01 03:28:00,5.00543,5.00701,5.00543,5.00577,18000000.0
2008-02-01 03:29:00,5.00661,5.00671,5.00551,5.00595,15000000.0
2008-02-01 03:30:00,5.00629,5.00711,5.00581,5.00581,10000000.0
2008-02-01 03:31:00,5.00682,5.00696,5.00606,5.00669,13000000.0
2008-02-01 03:32:00,5.00561,5.00767,5.00561,5.00636,16000000.0
2008-02-01 03:33:00,5.00545,5.00565,5.00545,5.00565,13000000.0
2008-02-01 03:34:00,5.00645,5.00645,5.00625,5.00638,16000000.0
2008-02-01 03:35:00,5.00623,5.0066,5.00576,5.00627,10000000.0
2008-02-01 03:36:00,5.00525,5.00545,5.00525,5.00538,11000000.0
2008-02-01 03:37:00,5.00675,5.0074,5.00604,5.00656,13000000.0
2008-02-01 03:38:00,5.00667,5.00743,5.00529,5.00743,13000000.0
2008-02-01 03:39:00,5.00565,5.00694,5.00565,5.00688,13000000.0
2008-02-01 03:40:00,5.00576,5.00712,5.00576,5.00623,12000000.0
2008-02-01 03:41:00,5.00629,5.00708,5.00551,5.00633,16000000.0
2008-02-01 03:42:00,5.00693,5.00702,5.00533,5.00533,21000000.0
2008-02-01 03:43:00,5.00602,5.00702,5.00566,5.00603,18000000.0
2008-02-01 03:44:00,5.00604,5.0068,5.00548,5.00548,15000000.0
2008-02-01 03:45:00,5.00526,5.00591,5.00526,5.00591,9000000.0
2008-02-01 03:46:00,5.00568,5.00666,5.0056,5.00621,8000000.0
2008-02-01 03:47:00,5.00593,5.00723,5.00593,5.00723,11000000.0
2008-02-01 03:48:00,5.00698,5.00715,5.00526,5.00715,9000000.0
2008-02-01 03:49:00,5.00627,5.00703,5.00541,5.00698,16000000.0
2008-02-01 03:50:00,5.00629,5.00661,5.00439,5.00605,19000000.0
2008-02-01 03:51:00,5.00511,5.00577,5.0047,5.00531,9000000.0
2008-02-01 03:52:00,5.00599,5.00641,5.00428,5.00641,19000000.0
2008-02-01 03:53:00,5.00479,5.00625,5.00479,5.00625,10000000.0
2008-02-01 03:54:00,5.00477,5.00609,5.00471,5.00573,17000000.0
2008-02-01 03:55:00,5.00535,5.00601,5.00467,5.00527,16000000.0
2008-02-01 03:56:00,5.00594,5.00634,5.00487,5.00487,7000000.0
2008-02-01 03:57:00,5.00483,5.00605,5.00471,5.00603,11000000.0
2008-02-01 03:58:00,5.00592,5.00592,5.00473,5.00511,12000000.0
2008-02-01 03:59:00,5.00561,5.00644,5.00445,5.00522,17000000.0
2008-02-01 04:00:00,5.00644,5.00684,5.00489,5.00489,12000000.0
2008-02-01 04:01:00,5.00591,5.00614,5.00495,5.00587,16000000.0
2008-02-01 04:02:00,5.00545,5.00613,5.00476,5.00487,14000000.0
2008-02-01 04:03:00,5.00502,5.00615,5.0046,5.00615,12000000.0
2008-02-01 04:04:00,5.00524,5.00616,5.0046,5.00557,16000000.0
2008-02-01 04:05:00,5.00535,5.00583,5.00419,5.00464,13000000.0
2008-02-01 04:06:00,5.00536,5.00608,5.00488,5.00501,16000000.0
2008-02-01 04:07:00,5.00478,5.00631,5.00478,5.00531,13000000.0
2008-02-01 04:08:00,5.00527,5.00597,5.00508,5.00555,14000000.0
2008-02-01 04:09:00,5.00589,5.0065,5.00517,5.00573,10000000.0
2008-02-01 04:10:00,5.00639,5.00742,5.00577,5.00586,12000000.0
2008-02-01 04:11:00,5.00661,5.00674,5.00581,5.00581,14000000.0
2008-02-01 04:12:00,5.00601,5.00679,5.00523,5.00543,19000000.0
2008-02-01 04:13:00,5.00551,5.00659,5.00551,5.00562,20000000.0
2008-02-01 04:14:00,5.00535,5.00535,5.00515,5.00528,12000000.0
2008-02-01 04:15:00,5.00643,5.00721,5.00612,5.00637,8000000.0
2008-02-01 04:16:00,5.00676,5.00719,5.00541,5.00541,13000000.0
2008-02-01 04:17:00,5.00703,5.0071,5.00516,5.00516,15000000.0
2008-02-01 04:18:00,5.00463,5.00612,5.00461,5.00537,9000000.0
2008-02-01 04:19:00,5.00563,5.00631,5.00463,5.00587,12000000.0
2008-02-01 04:20:00,5.00637,5.00704,5.00628,5.00644,9000000.0
2008-02-01 04:21:00,5.00694,5.00756,5.00622,5.00658,17000000.0
2008-02-01 04:22:00,5.00741,5.00748,5.00596,5.00631,14000000.0
2008-02-01 04:23:00,5.00689,5.00722,5.00673,5.00673,10000000.0
2008-02-01 04:24:00,5.0058,5.00755,5.0058,5.00673,12000000.0
2008-02-01 04:25:00,5.00647,5.00684,5.006,5.006,10000000.0
2008-02-01 04:26:00,5.00575,5.00579,5.00553,5.0057,7000000.0
2008-02-01 04:27:00,5.00627,5.00692,5.00558,5.00692,15000000.0
2008-02-01 04:28:00,5.0052,5.0064,5.00512,5.00548,7000000.0
2008-02-01 04:29:00,5.00557,5.00681,5.00523,5.00587,14000000.0
2008-02-01 04:30:00,5.00618,5.00625,5.00617,5.00618,11000000.0
2008-02-01 04:31:00,5.00614,5.00705,5.00614,5.00705,15000000.0
2008-02-01 04:32:00,5.00732,5.00732,5.00703,5.00731,17000000.0
2008-02-01 04:33:00,5.00702,5.00726,5.00702,5.00726,14000000.0
2008-02-01 04:34:00,5.00727,5.00731,5.00705,5.00731,9000000.0
2008-02-01 04:35:00,5.00572,5.00692,5.00572,5.00587,12000000.0
2008-02-01 04:36:00,5.00561,5.00718,5.00552,5.0063,12000000.0
2008-02-01 04:37:00,5.00604,5.00679,5.00558,5.00574,12000000.0
2008-02-01 04:38:00,5.00467,5.0063,5.00467,5.00571,11000000.0
2008-02-01 04:39:00,5.00498,5.00672,5.00498,5.00556,17000000.0
2008-02-01 04:40:00,5.00669,5.00669,5.00527,5.00529,9000000.0
2008-02-01 04:41:00,5.0055,5.00638,5.00509,5.00628,10000000.0
2008-02-01 04:42:00,5.00567,5.00575,5.00567,5.00568,8000000.0
2008-02-01 04:43:00,5.00499,5.00564,5.00499,5.00564,18000000.0
2008-02-01 04:44:00,5.00572,5.00588,5.00562,5.00588,9000000.0
2008-02-01 04:45:00,5.00475,5.00475,5.00455,5.00467,9000000.0
2008-02-01 04:46:00,5.00471,5.00471,5.00439,5.00465,16000000.0
2008-02-01 04:47:00,5.00578,5.00619,5.00533,5.00564,12000000.0
2008-02-01 04:48:00,5.00521,5.00623,5.00521,5.00618,10000000.0
2008-02-01 04:49:00,5.00619,5.00619,5.00507,5.00521,16000000.0
2008-02-01 04:50:00,5.00557,5.00608,5.00472,5.00605,16000000.0
2008-02-01 04:51:00,5.00421,5.00575,5.00421,5.00491,20000000.0
2008-02-01 04:52:00,5.0056,5.00624,5.0045,5.0045,13000000.0
2008-02-01 04:53:00,5.00602,5.00602,5.00403,5.00564,11000000.0
2008-02-01 04:54:00,5.0056,5.00582,5.00453,5.00453,11000000.0
2008-02-01 04:55:00,5.00541,5.00594,5.00518,5.00566,12000000.0
2008-02-01 04:56:00,5.00468,5.00597,5.00468,5.00558,16000000.0
2008-02-01 04:57:00,5.00526,5.00623,5.00487,5.00623,7000000.0
2008-02-01 04:58:00,5.00629,5.00653,5.00629,5.00631,13000000.0
2008-02-01 04:59:00,5.00584,5.00746,5.0052,5.00546,17000000.0
2008-02-01 05:00:00,5.00558,5.00672,5.00558,5.00637,10000000.0
2008-02-01 05:01:00,5.00579,5.00659,5.00469,5.00592,13000000.0
2008-02-01 05:02:00,5.00581,5.00721,5.00513,5.00547,18000000.0
2008-02-01 05:03:00,5.00516,5.00576,5.00466,5.00515,9000000.0
2008-02-01 05:04:00,5.00525,5.00591,5.00476,5.00591,12000000.0
2008-02-01 05:05:00,5.00543,5.00572,5.0048,5.00484,10000000.0
2008-02-01 05:06:00,5.00492,5.00512,5.00435,5.00447,20000000.0
2008-02-01 05:07:00,5.00513,5.00569,5.00451,5.00564,10000000.0
2008-02-01 05:08:00,5.00498,5.00623,5.00475,5.00523,17000000.0
2008-02-01 05:09:00,5.0057,5.0062,5.00483,5.00483,15000000.0
2008-02-01 05:10:00,5.00611,5.00611,5.00476,5.00547,10000000.0
2008-02-01 05:11:00,5.00634,5.00634,5.00509,5.00519,16000000.0
2008-02-01 05:12:00,5.00557,5.00635,5.00539,5.00635,7000000.0
2008-02-01 05:13:00,5.00602,5.0066,5.00461,5.00547,12000000.0
2008-02-01 05:14:00,5.00449,5.0058,5.00415,5.00535,14000000.0
2008-02-01 05:15:00,5.00516,5.00548,5.0045,5.00457,16000000.0
2008-02-01 05:16:00,5.00572,5.00572,5.00443,5.00497,15000000.0
2008-02-01 05:17:00,5.00495,5.00586,5.00463,5.00519,10000000.0
2008-02-01 05:18:00,5.00434,5.00586,5.00434,5.00565,13000000.0
2008-02-01 05:19:00,5.00491,5.00611,5.00481,5.00582,13000000.0
2008-02-01 05:20:00,5.00445,5.00662,5.00445,5.00532,20000000.0
2008-02-01 05:21:00,5.00546,5.00655,5.00538,5.00608,9000000.0
2008-02-01 05:22:00,5.00549,5.00626,5.0051,5.00624,17000000.0
2008-02-01 05:23:00,5.0051,5.00672,5.0051,5.00566,14000000.0
2008-02-01 05:24:00,5.0062,5.00694,5.00558,5.00634,19000000.0
2008-02-01 05:25:00,5.00664,5.00664,5.005,5.00621,13000000.0
2008-02-01 05:26:00,5.00468,5.00618,5.00468,5.00561,13000000.0
2008-02-01 05:27:00,5.00567,5.00605,5.00504,5.00552,13000000.0
2008-02-01 05:28:00,5.00654,5.00654,5.00549,5.0056,10000000.0
2008-02-01 05:29:00,5.00604,5.00665,5.00517,5.00517,17000000.0
2008-02-01 05:30:00,5.00569,5.0065,5.00515,5.00568,21000000.0
2008-02-01 05:31:00,5.00562,5.00628,5.00481,5.00538,13000000.0
2008-02-01 05:32:00,5.00548,5.00595,5.00463,5.00594,16000000.0
2008-02-01 05:33:00,5.00434,5.006,5.00434,5.0054,13000000.0
2008-02-01 05:34:00,5.00475,5.00574,5.0046,5.00549,13000000.0
2008-02-01 05:35:00,5.00538,5.0061,5.00476,5.00483,14000000.0
2008-02-01 05:36:00,5.00562,5.00589,5.00485,5.00551,18000000.0
2008-02-01 05:37:00,5.00541,5.0058,5.00425,5.00475,12000000.0
2008-02-01 05:38:00,5.00562,5.00564,5.00453,5.00488,13000000.0
2008-02-01 05:39:00,5.00584,5.0059,5.00445,5.00505,21000000.0
2008-02-01 05:40:00,5.00537,5.00609,5.00458,5.00508,14000000.0
2008-02-01 05:41:00,5.00451,5.00563,5.00451,5.00525,13000000.0
2008-02-01 05:42:00,5.00399,5.00598,5.00399,5.00523,8000000.0
2008-02-01 05:43:00,5.00509,5.00587,5.00502,5.00587,13000000.0
2008-02-01 05:44:00,5.00578,5.00578,5.00464,5.00501,13000000.0
2008-02-01 05:45:00,5.00639,5.00639,5.0046,5.00491,24000000.0
2008-02-01 05:46:00,5.00537,5.00563,5.00491,5.00514,14000000.0
2008-02-01 05:47:00,5.00586,5.00586,5.00443,5.00529,11000000.0
2008-02-01 05:48:00,5.0049,5.00602,5.00466,5.00466,18000000.0
2008-02-01 05:49:00,5.00583,5.00598,5.00509,5.00598,10000000.0
2008-02-01 05:50:00,5.00583,5.00583,5.00473,5.00491,10000000.0
2008-02-01 05:51:00,5.00428,5.00435,5.00415,5.00428,11000000.0
2008-02-01 05:52:00,5.00585,5.00585,5.00431,5.00431,19000000.0
2008-02-01 05:53:00,5.00428,5.00436,5.00411,5.00419,15000000.0
2008-02-01 05:54:00,5.0056,5.00607,5.00489,5.006,7000000.0
2008-02-01 05:55:00,5.00581,5.0059,5.00496,5.00496,12000000.0
2008-02-01 05:56:00,5.00509,5.00564,5.0045,5.00564,16000000.0
2008-02-01 05:57:00,5.00483,5.00516,5.0044,5.0044,11000000.0
2008-02-01 05:58:00,5.00408,5.00465,5.00408,5.00464,22000000.0
2008-02-01 05:59:00,5.00453,5.00508,5.00431,5.0045,9000000.0
2008-02-01 06:00:00,5.00491,5.00584,5.0045,5.00503,17000000.0
2008-02-01 06:01:00,5.00504,5.00551,5.00428,5.00544,18000000.0
2008-02-01 06:02:00,5.0049,5.00573,5.00435,5.00553,18000000.0
2008-02-01 06:03:00,5.00568,5.00568,5.00429,5.0055,16000000.0
2008-02-01 06:04:00,5.00455,5.00543,5.0042,5.00543,8000000.0
2008-02-01 06:05:00,5.00512,5.00537,5.00448,5.00479,10000000.0
2008-02-01 06:06:00,5.00504,5.00557,5.00422,5.00507,27000000.0
2008-02-01 06:07:00,5.00573,5.00573,5.00438,5.00438,17000000.0
2008-02-01 06:08:00,5.00484,5.0057,5.00411,5.00459,14000000.0
2008-02-01 06:09:00,5.0046,5.00548,5.00428,5.00428,13000000.0
2008-02-01 06:10:00,5.00575,5.00576,5.00463,5.00576,14000000.0
2008-02-01 06:11:00,5.00562,5.00562,5.00392,5.00449,16000000.0
2008-02-01 06:12:00,5.00505,5.00537,5.00414,5.00447,17000000.0
2008-02-01 06:13:00,5.0046,5.00531,5.00409,5.00514,14000000.0
2008-02-01 06:14:00,5.00456,5.00575,5.00434,5.00515,12000000.0
2008-02-01 06:15:00,5.00587,5.00587,5.00463,5.00497,13000000.0
2008-02-01 06:16:00,5.00566,5.00566,5.00405,5.00487,14000000.0
2008-02-01 06:17:00,5.00477,5.00478,5.00396,5.00396,11000000.0
2008-02-01 06:18:00,5.00484,5.00561,5.00433,5.00457,12000000.0
2008-02-01 06:19:00,5.00445,5.00551,5.0039,5.00408,19000000.0
2008-02-01 06:20:00,5.00538,5.00542,5.00462,5.00484,11000000.0
2008-02-01 06:21:00,5.00417,5.00535,5.00417,5.00535,9000000.0
2008-02-01 06:22:00,5.00432,5.00436,5.00392,5.00395,22000000.0
2008-02-01 06:23:00,5.00605,5.00605,5.00585,5.00585,18000000.0
2008-02-01 06:24:00,5.00561,5.00561,5.00471,5.00471,8000000.0
2008-02-01 06:25:00,5.00426,5.00481,5.00426,5.00471,9000000.0
2008-02-01 06:26:00,5.00516,5.00516,5.00477,5.0048,13000000.0
2008-02-01 06:27:00,5.00477,5.0049,5.0046,5.00478,15000000.0
2008-02-01 06:28:00,5.00543,5.00543,5.00422,5.00471,18000000.0
2008-02-01 06:29:00,5.00487,5.0057,5.0041,5.00491,16000000.0
2008-02-01 06:30:00,5.00577,5.00577,5.0044,5.00485,10000000.0
2008-02-01 06:31:00,5.0054,5.0054,5.0044,5.00498,13000000.0
2008-02-01 06:32:00,5.00484,5.00574,5.00464,5.00555,10000000.0
2008-02-01 06:33:00,5.00584,5.00584,5.00483,5.00507,10000000.0
2008-02-01 06:34:00,5.00499,5.00563,5.00455,5.00552,15000000.0
2008-02-01 06:35:00,5.00518,5.00588,5.00518,5.00588,13000000.0
2008-02-01 06:36:00,5.00455,5.00586,5.00416,5.00508,23000000.0
2008-02-01 06:37:00,5.0058,5.00581,5.00493,5.00493,11000000.0
2008-02-01 06:38:00,5.00541,5.006,5.00426,5.006,17000000.0
2008-02-01 06:39:00,5.00563,5.00619,5.00476,5.00482,8000000.0
2008-02-01 06:40:00,5.00593,5.00619,5.0045,5.00577,15000000.0
2008-02-01 06:41:00,5.00613,5.00673,5.00525,5.00656,15000000.0
2008-02-01 06:42:00,5.00612,5.00718,5.00612,5.00641,16000000.0
2008-02-01 06:43:00,5.0062,5.00704,5.00578,5.00578,12000000.0
2008-02-01 06:44:00,5.00578,5.00592,5.00548,5.00592,13000000.0
2008-02-01 06:45:00,5.00572,5.00652,5.00572,5.00617,14000000.0
2008-02-01 06:46:00,5.00621,5.00649,5.00521,5.00594,12000000.0
2008-02-01 06:47:00,5.00525,5.00714,5.00525,5.00681,11000000.0
2008-02-01 06:48:00,5.00632,5.00738,5.00564,5.00657,15000000.0
2008-02-01 06:49:00,5.00709,5.00764,5.006,5.00646,17000000.0
2008-02-01 06:50:00,5.00638,5.00638,5.00595,5.00595,13000000.0
2008-02-01 06:51:00,5.00737,5.00737,5.00616,5.00616,8000000.0
2008-02-01 06:52:00,5.00676,5.00722,5.00589,5.0067,14000000.0
2008-02-01 06:53:00,5.00627,5.00675,5.00598,5.00643,13000000.0
2008-02-01 06:54:00,5.00777,5.00777,5.00614,5.00683,8000000.0
2008-02-01 06:55:00,5.00629,5.00629,5.00601,5.00602,10000000.0
2008-02-01 06:56:00,5.00735,5.00792,5.00667,5.00734,11000000.0
2008-02-01 06:57:00,5.00718,5.00834,5.00685,5.00755,17000000.0
2008-02-01 06:58:00,5.00702,5.00849,5.00702,5.0082,12000000.0
2008-02-01 06:59:00,5.00797,5.0083,5.00737,5.0078,14000000.0
2008-02-01 07:00:00,5.00806,5.00841,5.00743,5.00778,11000000.0
2008-02-01 07:01:00,5.00817,5.00846,5.0076,5.00839,10000000.0
2008-02-01 07:02:00,5.00855,5.00873,5.00757,5.00805,14000000.0
2008-02-01 07:03:00,5.00765,5.00866,5.00765,5.00855,7000000.0
2008-02-01 07:04:00,5.0083,5.00927,5.00771,5.00927,16000000.0
2008-02-01 07:05:00,5.00868,5.0096,5.00821,5.0096,15000000.0
2008-02-01 07:06:00,5.00895,5.00931,5.00846,5.00852,16000000.0
2008-02-01 07:07:00,5.00957,5.0098,5.00841,5.00977,12000000.0
2008-02-01 07:08:00,5.00899,5.00992,5.00881,5.00905,8000000.0
2008-02-01 07:09:00,5.00998,5.00998,5.00819,5.00819,8000000.0
2008-02-01 07:10:00,5.00989,5.00989,5.00793,5.00793,16000000.0
2008-02-01 07:11:00,5.00955,5.00957,5.00784,5.00894,17000000.0
2008-02-01 07:12:00,5.0088,5.00923,5.00782,5.00833,20000000.0
2008-02-01 07:13:00,5.0085,5.00964,5.0085,5.00964,18000000.0
2008-02-01 07:14:00,5.00861,5.00916,5.00796,5.00895,11000000.0
2008-02-01 07:15:00,5.00928,5.00948,5.00818,5.00895,18000000.0
2008-02-01 07:16:00,5.00857,5.00968,5.00823,5.00868,18000000.0
2008-02-01 07:17:00,5.00887,5.00942,5.00784,5.00811,12000000.0
2008-02-01 07:18:00,5.00898,5.00923,5.00815,5.00867,18000000.0
2008-02-01 07:19:00,5.00846,5.00909,5.00782,5.00787,14000000.0
2008-02-01 07:20:00,5.00765,5.00892,5.00765,5.00795,18000000.0
2008-02-01 07:21:00,5.00852,5.00916,5.00833,5.00914,13000000.0
2008-02-01 07:22:00,5.00768,5.00873,5.00744,5.00845,14000000.0
2008-02-01 07:23:00,5.0083,5.00839,5.007,5.00782,15000000.0
2008-02-01 07:24:00,5.007,5.00859,5.007,5.00719,16000000.0
2008-02-01 07:25:00,5.0081,5.00866,5.00726,5.00799,15000000.0
2008-02-01 07:26:00,5.00778,5.00862,5.00697,5.00755,13000000.0
2008-02-01 07:27:00,5.00776,5.00826,5.00754,5.00754,12000000.0
2008-02-01 07:28:00,5.00774,5.00838,5.00705,5.00805,22000000.0
2008-02-01 07:29:00,5.00811,5.00846,5.00741,5.00817,16000000.0
2008-02-01 07:30:00,5.00791,5.00805,5.00768,5.00797,14000000.0
2008-02-01 07:31:00,5.00865,5.00931,5.00785,5.00861,13000000.0
2008-02-01 07:32:00,5.00839,5.00952,5.0079,5.00889,9000000.0
2008-02-01 07:33:00,5.00852,5.00894,5.00812,5.00817,7000000.0
2008-02-01 07:34:00,5.00805,5.00962,5.00805,5.00896,18000000.0
2008-02-01 07:35:00,5.00935,5.00951,5.00855,5.00878,9000000.0
2008-02-01 07:36:00,5.00912,5.00919,5.009,5.00901,13000000.0
2008-02-01 07:37:00,5.00863,5.00883,5.00818,5.00861,11000000.0
2008-02-01 07:38:00,5.00769,5.00848,5.00747,5.00758,11000000.0
2008-02-01 07:39:00,5.00849,5.00893,5.00741,5.00851,19000000.0
2008-02-01 07:40:00,5.00823,5.00863,5.00739,5.00739,11000000.0
2008-02-01 07:41:00,5.00854,5.00911,5.00718,5.00718,7000000.0
2008-02-01 07:42:00,5.0086,5.00935,5.00818,5.00869,13000000.0
2008-02-01 07:43:00,5.00809,5.00857,5.00809,5.00851,14000000.0
2008-02-01 07:44:00,5.0087,5.0087,5.00847,5.00853,10000000.0
2008-02-01 07:45:00,5.00772,5.00901,5.00772,5.00901,8000000.0
2008-02-01 07:46:00,5.00862,5.00925,5.00798,5.00925,13000000.0
2008-02-01 07:47:00,5.00947,5.00947,5.00784,5.00878,15000000.0
2008-02-01 07:48:00,5.00852,5.0091,5.00783,5.00894,13000000.0
2008-02-01 07:49:00,5.00819,5.00833,5.00771,5.00814,10000000.0
2008-02-01 07:50:00,5.00836,5.00886,5.00708,5.00789,17000000.0
2008-02-01 07:51:00,5.0078,5.00877,5.00713,5.00873,16000000.0
2008-02-01 07:52:00,5.00797,5.00828,5.00723,5.0082,13000000.0
2008-02-01 07:53:00,5.00702,5.00879,5.00702,5.00755,10000000.0
2008-02-01 07:54:00,5.00712,5.00759,5.00712,5.00759,11000000.0
2008-02-01 07:55:00,5.00847,5.00847,5.00683,5.00683,12000000.0
2008-02-01 07:56:00,5.00794,5.00854,5.00718,5.00811,13000000.0
2008-02-01 07:57:00,5.00751,5.00845,5.00749,5.00797,8000000.0
2008-02-01 07:58:00,5.00752,5.00837,5.00709,5.00755,14000000.0
2008-02-01 07:59:00,5.00805,5.00862,5.00727,5.00797,15000000.0
2008-02-01 08:00:00,5.00951,5.00951,5.00758,5.00758,10000000.0
2008-02-01 08:01:00,5.00849,5.00931,5.00761,5.00903,13000000.0
2008-02-01 08:02:00,5.00763,5.00899,5.00759,5.00829,14000000.0
2008-02-01 08:03:00,5.00801,5.00905,5.0075,5.00786,12000000.0
2008-02-01 08:04:00,5.00776,5.0086,5.00758,5.0081,16000000.0
2008-02-01 08:05:00,5.00828,5.00886,5.00694,5.00792,14000000.0
2008-02-01 08:06:00,5.00762,5.00872,5.00758,5.00809,19000000.0
2008-02-01 08:07:00,5.00812,5.00877,5.0079,5.00801,19000000.0
2008-02-01 08:08:00,5.00793,5.00829,5.00703,5.00746,11000000.0
2008-02-01 08:09:00,5.00886,5.00886,5.0076,5.00809,10000000.0
2008-02-01 08:10:00,5.00797,5.00856,5.00702,5.00805,16000000.0
2008-02-01 08:11:00,5.00777,5.00865,5.00741,5.00864,9000000.0
2008-02-01 08:12:00,5.00886,5.00901,5.00781,5.00864,10000000.0
2008-02-01 08:13:00,5.00784,5.00987,5.00783,5.00987,11000000.0
2008-02-01 08:14:00,5.00889,5.0114,5.00889,5.01054,12000000.0
2008-02-01 08:15:00,5.01141,5.01162,5.01023,5.011,15000000.0
2008-02-01 08:16:00,5.01107,5.01145,5.00962,5.01145,14000000.0
2008-02-01 08:17:00,5.01098,5.01117,5.0098,5.01061,10000000.0
2008-02-01 08:18:00,5.0111,5.0111,5.0095,5.00961,9000000.0
2008-02-01 08:19:00,5.00936,5.01089,5.00936,5.01033,11000000.0
2008-02-01 08:20:00,5.01106,5.01108,5.00989,5.00989,11000000.0
2008-02-01 08:21:00,5.00979,5.0111,5.00975,5.01017,20000000.0
2008-02-01 08:22:00,5.01073,5.01086,5.00983,5.01029,8000000.0
2008-02-01 08:23:00,5.00974,5.01059,5.00887,5.00997,12000000.0
2008-02-01 08:24:00,5.00963,5.01017,5.00775,5.00815,13000000.0
2008-02-01 08:25:00,5.00683,5.00863,5.00683,5.00863,12000000.0
2008-02-01 08:26:00,5.00784,5.00887,5.00735,5.00887,13000000.0
2008-02-01 08:27:00,5.00739,5.00881,5.00739,5.00872,11000000.0
2008-02-01 08:28:00,5.00858,5.0091,5.00801,5.00832,8000000.0
2008-02-01 08:29:00,5.009,5.009,5.00766,5.00813,12000000.0
2008-02-01 08:30:00,5.00842,5.00898,5.00753,5.00788,11000000.0
2008-02-01 08:31:00,5.00809,5.00972,5.00809,5.00855,10000000.0
2008-02-01 08:32:00,5.00919,5.00927,5.00811,5.00888,13000000.0
2008-02-01 08:33:00,5.00957,5.00957,5.00822,5.00916,11000000.0
2008-02-01 08:34:00,5.00805,5.00935,5.00794,5.00929,17000000.0
2008-02-01 08:35:00,5.00972,5.00976,5.00804,5.00888,11000000.0
2008-02-01 08:36:00,5.00849,5.01518,5.00849,5.01089,10000000.0
2008-02-01 08:37:00,5.01005,5.01005,5.00901,5.00952,9000000.0
2008-02-01 08:38:00,5.00919,5.01042,5.00863,5.00863,18000000.0
2008-02-01 08:39:00,5.00897,5.00946,5.0084,5.00848,8000000.0
2008-02-01 08:40:00,5.00983,5.01001,5.00905,5.00971,7000000.0
2008-02-01 08:41:00,5.009,5.00997,5.00801,5.00801,16000000.0
2008-02-01 08:42:00,5.00886,5.00933,5.00809,5.00854,14000000.0
2008-02-01 08:43:00,5.00854,5.01573,5.00817,5.0102,12000000.0
2008-02-01 08:44:00,5.00928,5.00931,5.00832,5.00904,9000000.0
2008-02-01 08:45:00,5.00885,5.00994,5.00838,5.00861,18000000.0
2008-02-01 08:46:00,5.00953,5.00953,5.00842,5.00861,14000000.0
2008-02-01 08:47:00,5.00954,5.00956,5.00826,5.00956,18000000.0
2008-02-01 08:48:00,5.00953,5.00981,5.00864,5.00908,12000000.0
2008-02-01 08:49:00,5.01004,5.01004,5.00894,5.00946,14000000.0
2008-02-01 08:50:00,5.00909,5.01017,5.00813,5.00813,16000000.0
2008-02-01 08:51:00,5.00961,5.01078,5.00876,5.01078,21000000.0
2008-02-01 08:52:00,5.00955,5.01089,5.00955,5.01089,20000000.0
2008-02-01 08:53:00,5.01103,5.01135,5.00987,5.00987,7000000.0
2008-02-01 08:54:00,5.01049,5.01102,5.00986,5.011,17000000.0
2008-02-01 08:55:00,5.01026,5.01099,5.00944,5.01054,12000000.0
2008-02-01 08:56:00,5.01058,5.011,5.00937,5.00937,17000000.0
2008-02-01 08:57:00,5.00993,5.01059,5.00892,5.01059,16000000.0
2008-02-01 08:58:00,5.00987,5.01116,5.009,5.01116,12000000.0
2008-02-01 08:59:00,5.01137,5.01137,5.01001,5.01083,13000000.0
2008-02-01 09:00:00,5.0107,5.0107,5.00713,5.00742,17000000.0
2008-02-01 09:01:00,5.00808,5.00897,5.0076,5.00865,13000000.0
2008-02-01 09:02:00,5.00843,5.00843,5.00759,5.00764,8000000.0
2008-02-01 09:03:00,5.00747,5.00879,5.00711,5.00794,16000000.0
2008-02-01 09:04:00,5.00771,5.00823,5.00699,5.00699,8000000.0
2008-02-01 09:05:00,5.00756,5.0083,5.00703,5.0083,11000000.0
2008-02-01 09:06:00,5.00803,5.0086,5.00734,5.00763,10000000.0
2008-02-01 09:07:00,5.0087,5.0087,5.00762,5.00775,10000000.0
2008-02-01 09:08:00,5.00805,5.00879,5.00682,5.00745,19000000.0
2008-02-01 09:09:00,5.00754,5.00852,5.00669,5.00703,16000000.0
2008-02-01 09:10:00,5.00698,5.0076,5.00657,5.00746,8000000.0
2008-02-01 09:11:00,5.0082,5.00842,5.00684,5.00774,11000000.0
2008-02-01 09:12:00,5.00776,5.00869,5.00724,5.00862,16000000.0
2008-02-01 09:13:00,5.00806,5.00918,5.00748,5.00918,15000000.0
2008-02-01 09:14:00,5.0093,5.0093,5.00747,5.00797,17000000.0
2008-02-01 09:15:00,5.00851,5.00913,5.00774,5.00774,12000000.0
2008-02-01 09:16:00,5.00724,5.00858,5.00724,5.00858,14000000.0
2008-02-01 09:17:00,5.00775,5.00889,5.00766,5.00877,14000000.0
2008-02-01 09:18:00,5.00872,5.00926,5.00827,5.00887,18000000.0
2008-02-01 09:19:00,5.00864,5.00928,5.00795,5.00795,14000000.0
2008-02-01 09:20:00,5.00767,5.00944,5.00767,5.00822,18000000.0
2008-02-01 09:21:00,5.00925,5.00925,5.00776,5.00846,17000000.0
2008-02-01 09:22:00,5.0079,5.00965,5.0079,5.00863,13000000.0
2008-02-01 09:23:00,5.00939,5.00939,5.0081,5.0081,12000000.0
2008-02-01 09:24:00,5.00963,5.01067,5.00833,5.0102,14000000.0
2008-02-01 09:25:00,5.00906,5.01152,5.00888,5.01029,9000000.0
2008-02-01 09:26:00,5.00921,5.01027,5.00838,5.00955,13000000.0
2008-02-01 09:27:00,5.00906,5.00994,5.00799,5.00881,13000000.0
2008-02-01 09:28:00,5.0088,5.00978,5.008,5.00971,19000000.0
2008-02-01 09:29:00,5.00939,5.00983,5.00839,5.00839,14000000.0
2008-02-01 09:30:00,5.00867,5.00891,5.00739,5.00767,15000000.0
2008-02-01 09:31:00,5.00789,5.00826,5.00707,5.00793,11000000.0
2008-02-01 09:32:00,5.00876,5.00894,5.00687,5.00839,16000000.0
2008-02-01 09:33:00,5.00885,5.00885,5.00803,5.00814,9000000.0
2008-02-01 09:34:00,5.00802,5.00934,5.0079,5.00822,18000000.0
2008-02-01 09:35:00,5.00864,5.00907,5.00783,5.00839,14000000.0
2008-02-01 09:36:00,5.00799,5.00855,5.00707,5.00794,16000000.0
2008-02-01 09:37:00,5.00853,5.00853,5.00565,5.00646,20000000.0
2008-02-01 09:38:00,5.00718,5.00718,5.00518,5.00541,19000000.0
2008-02-01 09:39:00,5.0051,5.0054,5.00309,5.00354,16000000.0
2008-02-01 09:40:00,5.00509,5.00515,5.00362,5.00362,12000000.0
2008-02-01 09:41:00,5.00437,5.00454,5.00315,5.00389,18000000.0
2008-02-01 09:42:00,5.00464,5.00505,5.00353,5.00484,16000000.0
2008-02-01 09:43:00,5.00455,5.00498,5.00377,5.00466,15000000.0
2008-02-01 09:44:00,5.00393,5.00606,5.00393,5.0046,13000000.0
2008-02-01 09:45:00,5.00479,5.00479,5.00295,5.00364,13000000.0
2008-02-01 09:46:00,5.00462,5.00462,5.00358,5.00444,17000000.0
2008-02-01 09:47:00,5.00413,5.00413,5.00037,5.00165,13000000.0
2008-02-01 09:48:00,5.00161,5.00176,4.99936,5.00136,16000000.0
2008-02-01 09:49:00,5.00093,5.00117,4.99929,5.0009,17000000.0
2008-02-01 09:50:00,4.99955,5.00144,4.99955,4.99971,12000000.0
2008-02-01 09:51:00,5.00115,5.00129,4.9992,5.00059,16000000.0
2008-02-01 09:52:00,4.99984,5.00183,4.99909,5.00183,16000000.0
2008-02-01 09:53:00,5.00052,5.00167,5.00032,5.00116,15000000.0
2008-02-01 09:54:00,5.00206,5.00206,5.00036,5.00188,15000000.0
2008-02-01 09:55:00,5.00102,5.00165,5.00027,5.00136,15000000.0
2008-02-01 09:56:00,5.00185,5.00185,5.00024,5.00098,17000000.0
2008-02-01 09:57:00,5.00162,5.00162,5.00051,5.00107,12000000.0
2008-02-01 09:58:00,5.00058,5.0021,5.00023,5.00054,14000000.0
2008-02-01 09:59:00,5.00231,5.00271,5.0011,5.00271,10000000.0
2008-02-01 10:00:00,5.00258,5.00296,5.00124,5.00251,11000000.0
2008-02-01 10:01:00,5.00277,5.00335,5.0016,5.0027,24000000.0
2008-02-01 10:02:00,5.00348,5.00348,5.00195,5.0032,14000000.0
2008-02-01 10:03:00,5.00258,5.00385,5.0024,5.00284,16000000.0
2008-02-01 10:04:00,5.00171,5.00299,5.0014,5.00299,10000000.0
2008-02-01 10:05:00,5.00117,5.00204,5.00067,5.00181,10000000.0
2008-02-01 10:06:00,5.00088,5.00279,5.00088,5.00279,9000000.0
2008-02-01 10:07:00,5.00136,5.00253,5.00083,5.00093,11000000.0
2008-02-01 10:08:00,5.00263,5.00263,5.00048,5.00049,9000000.0
2008-02-01 10:09:00,5.00083,5.00236,5.00073,5.00141,11000000.0
2008-02-01 10:10:00,5.0019,5.0019,5.00033,5.00122,15000000.0
2008-02-01 10:11:00,5.00123,5.0019,4.9991,5.00093,16000000.0
2008-02-01 10:12:00,5.00018,5.00043,4.99893,4.99938,19000000.0
2008-02-01 10:13:00,4.99954,5.00019,4.99918,4.99953,9000000.0
2008-02-01 10:14:00,5.0007,5.00087,4.99943,5.00023,11000000.0
2008-02-01 10:15:00,4.9986,5.00041,4.99856,5.00009,8000000.0
2008-02-01 10:16:00,5.00053,5.00079,4.99917,4.99937,17000000.0
2008-02-01 10:17:00,5.00071,5.00198,4.99973,5.00148,16000000.0
2008-02-01 10:18:00,5.00122,5.00128,4.99988,5.00071,16000000.0
2008-02-01 10:19:00,4.9997,5.00109,4.9997,5.0,17000000.0
2008-02-01 10:20:00,5.00065,5.00227,5.00065,5.00202,16000000.0
2008-02-01 10:21:00,5.00139,5.00273,5.00139,5.00266,7000000.0
2008-02-01 10:22:00,5.00321,5.00352,5.00196,5.00196,10000000.0
2008-02-01 10:23:00,5.00259,5.00344,5.00184,5.00239,14000000.0
2008-02-01 10:24:00,5.00251,5.003,5.00112,5.00261,13000000.0
2008-02-01 10:25:00,5.00216,5.00216,5.00063,5.00092,12000000.0
2008-02-01 10:26:00,5.00158,5.00338,5.00158,5.00315,11000000.0
2008-02-01 10:27:00,5.00317,5.00514,5.00317,5.0047,13000000.0
2008-02-01 10:28:00,5.00548,5.00562,5.0043,5.0053,13000000.0
2008-02-01 10:29:00,5.00623,5.00689,5.00531,5.00633,11000000.0
2008-02-01 10:30:00,5.00557,5.00638,5.00477,5.00522,9000000.0
2008-02-01 10:31:00,5.0052,5.00739,5.0052,5.0067,16000000.0
2008-02-01 10:32:00,5.00686,5.00702,5.00529,5.00654,9000000.0
2008-02-01 10:33:00,5.00572,5.0059,5.00368,5.00368,12000000.0
2008-02-01 10:34:00,5.00397,5.00472,5.00341,5.00358,11000000.0
2008-02-01 10:35:00,5.00393,5.00586,5.0037,5.00444,17000000.0
2008-02-01 10:36:00,5.00475,5.00595,5.00475,5.00578,10000000.0
2008-02-01 10:37:00,5.00533,5.00622,5.0044,5.00612,15000000.0
2008-02-01 10:38:00,5.00586,5.00666,5.00513,5.0065,17000000.0
2008-02-01 10:39:00,5.00627,5.00627,5.00458,5.00536,13000000.0
2008-02-01 10:40:00,5.00622,5.00717,5.00548,5.00581,10000000.0
2008-02-01 10:41:00,5.00796,5.00811,5.0063,5.00734,15000000.0
2008-02-01 10:42:00,5.00773,5.00784,5.00672,5.00745,12000000.0
2008-02-01 10:43:00,5.00732,5.00942,5.00719,5.00859,13000000.0
2008-02-01 10:44:00,5.00782,5.00983,5.00781,5.00831,12000000.0
2008-02-01 10:45:00,5.00946,5.00946,5.00731,5.00829,13000000.0
2008-02-01 10:46:00,5.00739,5.00895,5.00739,5.00838,13000000.0
2008-02-01 10:47:00,5.00893,5.00893,5.00694,5.00722,7000000.0
2008-02-01 10:48:00,5.00681,5.00792,5.00681,5.00701,12000000.0
2008-02-01 10:49:00,5.00672,5.0081,5.00672,5.00761,10000000.0
2008-02-01 10:50:00,5.00766,5.00797,5.00629,5.00696,14000000.0
2008-02-01 10:51:00,5.00694,5.0071,5.00634,5.0068,11000000.0
2008-02-01 10:52:00,5.00703,5.00755,5.00509,5.00509,20000000.0
2008-02-01 10:53:00,5.00587,5.00652,5.00554,5.0065,9000000.0
2008-02-01 10:54:00,5.00657,5.00686,5.00562,5.00592,18000000.0
2008-02-01 10:55:00,5.00663,5.00669,5.00533,5.00533,10000000.0
2008-02-01 10:56:00,5.00654,5.00654,5.00496,5.00502,11000000.0
2008-02-01 10:57:00,5.00577,5.00595,5.00443,5.00556,8000000.0
2008-02-01 10:58:00,5.00626,5.00655,5.00458,5.00541,10000000.0
2008-02-01 10:59:00,5.0052,5.0066,5.0052,5.00588,10000000.0
2008-02-01 11:00:00,5.00693,5.00694,5.00591,5.00645,15000000.0
2008-02-01 11:01:00,5.00612,5.00731,5.00612,5.00693,12000000.0
2008-02-01 11:02:00,5.00657,5.00742,5.00627,5.00742,8000000.0
2008-02-01 11:03:00,5.00633,5.00747,5.00609,5.00701,11000000.0
2008-02-01 11:04:00,5.00768,5.00768,5.00602,5.00732,15000000.0
2008-02-01 11:05:00,5.00583,5.00755,5.00583,5.00755,17000000.0
2008-02-01 11:06:00,5.00765,5.00783,5.00665,5.00715,12000000.0
2008-02-01 11:07:00,5.00787,5.00787,5.00626,5.00648,11000000.0
2008-02-01 11:08:00,5.00558,5.00818,5.00558,5.00665,22000000.0
2008-02-01 11:09:00,5.00808,5.00846,5.00703,5.00806,9000000.0
2008-02-01 11:10:00,5.00784,5.00786,5.00631,5.00631,16000000.0
2008-02-01 11:11:00,5.00713,5.00758,5.00666,5.00684,7000000.0
2008-02-01 11:12:00,5.00711,5.0081,5.00603,5.00698,15000000.0
2008-02-01 11:13:00,5.00725,5.00764,5.00639,5.00714,11000000.0
2008-02-01 11:14:00,5.00707,5.00809,5.0064,5.00656,18000000.0
2008-02-01 11:15:00,5.00726,5.00726,5.00522,5.00656,11000000.0
2008-02-01 11:16:00,5.00626,5.00784,5.00525,5.00784,13000000.0
2008-02-01 11:17:00,5.00621,5.0079,5.00601,5.00725,13000000.0
2008-02-01 11:18:00,5.00826,5.00833,5.00722,5.00831,9000000.0
2008-02-01 11:19:00,5.0081,5.00832,5.00665,5.00829,17000000.0
2008-02-01 11:20:00,5.00771,5.00806,5.0065,5.00712,14000000.0
2008-02-01 11:21:00,5.00746,5.00835,5.00669,5.00684,14000000.0
2008-02-01 11:22:00,5.00859,5.00859,5.00649,5.00793,22000000.0
2008-02-01 11:23:00,5.00734,5.00755,5.00675,5.00707,8000000.0
2008-02-01 11:24:00,5.00609,5.00762,5.00552,5.00661,18000000.0
2008-02-01 11:25:00,5.00629,5.00673,5.00558,5.00671,9000000.0
2008-02-01 11:26:00,5.00627,5.00676,5.00532,5.00603,15000000.0
2008-02-01 11:27:00,5.00497,5.00618,5.00462,5.00618,10000000.0
2008-02-01 11:28:00,5.00521,5.00604,5.00443,5.00604,13000000.0
2008-02-01 11:29:00,5.00467,5.00679,5.00467,5.00596,17000000.0
2008-02-01 11:30:00,5.00635,5.00798,5.00588,5.00777,13000000.0
2008-02-01 11:31:00,5.00698,5.00702,5.00547,5.00547,12000000.0
2008-02-01 11:32:00,5.00627,5.00706,5.00601,5.00699,20000000.0
2008-02-01 11:33:00,5.00689,5.00727,5.00557,5.00601,16000000.0
2008-02-01 11:34:00,5.00653,5.00731,5.00567,5.00659,13000000.0
2008-02-01 11:35:00,5.00609,5.00694,5.00556,5.0058,14000000.0
2008-02-01 11:36:00,5.00669,5.00669,5.005,5.00549,11000000.0
2008-02-01 11:37:00,5.00555,5.00667,5.00436,5.00618,16000000.0
2008-02-01 11:38:00,5.00505,5.00629,5.00471,5.00526,8000000.0
2008-02-01 11:39:00,5.00519,5.00568,5.00424,5.00532,11000000.0
2008-02-01 11:40:00,5.00513,5.0062,5.00485,5.00485,12000000.0
2008-02-01 11:41:00,5.00633,5.00633,5.00451,5.00524,10000000.0
2008-02-01 11:42:00,5.0034,5.00471,5.00286,5.00323,10000000.0
2008-02-01 11:43:00,5.00437,5.00509,5.00286,5.00341,17000000.0
2008-02-01 11:44:00,5.00482,5.00482,5.00282,5.00428,15000000.0
2008-02-01 11:45:00,5.00436,5.00436,5.00264,5.00284,16000000.0
2008-02-01 11:46:00,5.00404,5.00404,5.00341,5.00357,7000000.0
2008-02-01 11:47:00,5.00351,5.00452,5.00303,5.00413,16000000.0
2008-02-01 11:48:00,5.00278,5.00433,5.00278,5.00406,13000000.0
2008-02-01 11:49:00,5.00354,5.00425,5.00308,5.00384,10000000.0
2008-02-01 11:50:00,5.00434,5.00499,5.00312,5.00482,12000000.0
2008-02-01 11:51:00,5.00369,5.00519,5.00341,5.00351,14000000.0
2008-02-01 11:52:00,5.00303,5.00403,5.00205,5.00397,18000000.0
2008-02-01 11:53:00,5.00393,5.00422,5.00235,5.00247,16000000.0
2008-02-01 11:54:00,5.00348,5.00487,5.00333,5.00487,8000000.0
2008-02-01 11:55:00,5.00441,5.00486,5.00405,5.00433,8000000.0
2008-02-01 11:56:00,5.0044,5.00532,5.00373,5.00532,8000000.0
2008-02-01 11:57:00,5.00392,5.00476,5.00358,5.00379,11000000.0
2008-02-01 11:58:00,5.00482,5.00535,5.00375,5.00434,14000000.0
2008-02-01 11:59:00,5.00521,5.00528,5.00345,5.00492,11000000.0
2008-02-01 12:00:00,5.00395,5.00557,5.00395,5.00453,15000000.0
2008-02-01 12:01:00,5.00434,5.00512,5.00348,5.00389,13000000.0
2008-02-01 12:02:00,5.00427,5.00516,5.00363,5.00515,15000000.0
2008-02-01 12:03:00,5.00403,5.00541,5.00403,5.00521,11000000.0
2008-02-01 12:04:00,5.00456,5.00508,5.00337,5.00337,9000000.0
2008-02-01 12:05:00,5.00368,5.00447,5.00323,5.00334,9000000.0
2008-02-01 12:06:00,5.00461,5.00461,5.00259,5.00408,15000000.0
2008-02-01 12:07:00,5.00366,5.00487,5.00318,5.00487,11000000.0
2008-02-01 12:08:00,5.00354,5.00415,5.00297,5.00363,8000000.0
2008-02-01 12:09:00,5.00355,5.00429,5.00269,5.00382,18000000.0
2008-02-01 12:10:00,5.00397,5.00399,5.0025,5.0025,14000000.0
2008-02-01 12:11:00,5.00333,5.00366,5.00237,5.00327,9000000.0
2008-02-01 12:12:00,5.00221,5.0042,5.00221,5.00311,18000000.0
2008-02-01 12:13:00,5.00189,5.0034,5.00189,5.0029,12000000.0
2008-02-01 12:14:00,5.00138,5.00369,5.00127,5.00333,10000000.0
2008-02-01 12:15:00,5.00352,5.00389,5.00278,5.00376,8000000.0
2008-02-01 12:16:00,5.00248,5.00455,5.00248,5.00272,14000000.0
2008-02-01 12:17:00,5.00433,5.00493,5.0029,5.00493,13000000.0
2008-02-01 12:18:00,5.0035,5.00516,5.0035,5.00516,10000000.0
2008-02-01 12:19:00,5.00489,5.00519,5.00295,5.00295,11000000.0
2008-02-01 12:20:00,5.00351,5.00387,5.00191,5.00268,8000000.0
2008-02-01 12:21:00,5.00214,5.00361,5.00196,5.00279,20000000.0
2008-02-01 12:22:00,5.00373,5.00438,5.00219,5.00309,14000000.0
2008-02-01 12:23:00,5.00409,5.00448,5.00232,5.00328,11000000.0
2008-02-01 12:24:00,5.00419,5.00419,5.00238,5.00286,17000000.0
2008-02-01 12:25:00,5.00408,5.00408,5.00217,5.00346,12000000.0
2008-02-01 12:26:00,5.00315,5.0034,5.00255,5.00313,7000000.0
2008-02-01 12:27:00,5.00196,5.00388,5.00167,5.00377,7000000.0
2008-02-01 12:28:00,5.00207,5.00355,5.00207,5.0032,19000000.0
2008-02-01 12:29:00,5.00326,5.0034,5.00218,5.00218,12000000.0
2008-02-01 12:30:00,5.00236,5.00343,5.00227,5.00339,10000000.0
2008-02-01 12:31:00,5.00238,5.00359,5.00224,5.00257,12000000.0
2008-02-01 12:32:00,5.00313,5.00485,5.00303,5.00454,12000000.0
2008-02-01 12:33:00,5.00453,5.00543,5.0038,5.00499,15000000.0
2008-02-01 12:34:00,5.00446,5.00459,5.00313,5.00424,12000000.0
2008-02-01 12:35:00,5.0048,5.0048,5.00282,5.00375,12000000.0
2008-02-01 12:36:00,5.00357,5.00438,5.00254,5.00299,15000000.0
2008-02-01 12:37:00,5.00375,5.00375,5.00204,5.0032,8000000.0
2008-02-01 12:38:00,5.0029,5.00342,5.00191,5.00241,15000000.0
2008-02-01 12:39:00,5.00216,5.00369,5.00173,5.00328,14000000.0
2008-02-01 12:40:00,5.00191,5.00358,5.00153,5.00153,18000000.0
2008-02-01 12:41:00,5.00198,5.00322,5.00174,5.00322,11000000.0
2008-02-01 12:42:00,5.00269,5.00357,5.00174,5.00299,17000000.0
2008-02-01 12:43:00,5.00353,5.00375,5.0018,5.0018,11000000.0
2008-02-01 12:44:00,5.00269,5.00333,5.00187,5.00188,13000000.0
2008-02-01 12:45:00,5.00338,5.00338,5.00157,5.00276,10000000.0
2008-02-01 12:46:00,5.00222,5.00306,5.00126,5.00252,20000000.0
2008-02-01 12:47:00,5.00158,5.00299,5.00133,5.00133,10000000.0
2008-02-01 12:48:00,5.00072,5.00255,5.00072,5.00188,10000000.0
2008-02-01 12:49:00,5.0021,5.00252,5.00089,5.00221,15000000.0
2008-02-01 12:50:00,5.00283,5.00283,5.00121,5.00159,14000000.0
2008-02-01 12:51:00,5.00176,5.00303,5.00114,5.00114,14000000.0
2008-02-01 12:52:00,5.00145,5.00268,5.00129,5.00268,9000000.0
2008-02-01 12:53:00,5.00158,5.00241,5.0011,5.00138,9000000.0
2008-02-01 12:54:00,5.00077,5.00265,5.00077,5.00166,20000000.0
2008-02-01 12:55:00,5.00286,5.00295,5.00093,5.00171,12000000.0
2008-02-01 12:56:00,5.00333,5.00333,5.00205,5.00205,7000000.0
2008-02-01 12:57:00,5.00357,5.00357,5.00219,5.00279,13000000.0
2008-02-01 12:58:00,5.0015,5.00332,5.00148,5.00202,16000000.0
2008-02-01 12:59:00,5.00221,5.00299,5.00151,5.00171,14000000.0
2008-02-01 13:00:00,5.00348,5.0044,5.00237,5.0044,12000000.0
2008-02-01 13:01:00,5.00313,5.00417,5.00189,5.00253,17000000.0
2008-02-01 13:02:00,5.00167,5.00392,5.00152,5.00392,10000000.0
2008-02-01 13:03:00,5.0031,5.00418,5.00251,5.00418,22000000.0
2008-02-01 13:04:00,5.00401,5.00436,5.00267,5.00436,20000000.0
2008-02-01 13:05:00,5.00318,5.00407,5.00261,5.00327,14000000.0
2008-02-01 13:06:00,5.0036,5.0042,5.00264,5.00386,17000000.0
2008-02-01 13:07:00,5.00375,5.00429,5.00292,5.0037,22000000.0
2008-02-01 13:08:00,5.00319,5.00406,5.00263,5.00303,12000000.0
2008-02-01 13:09:00,5.0036,5.00405,5.00211,5.00211,12000000.0
2008-02-01 13:10:00,5.00312,5.00474,5.00277,5.00474,20000000.0
2008-02-01 13:11:00,5.00359,5.00493,5.00347,5.00431,12000000.0
2008-02-01 13:12:00,5.0052,5.0052,5.00383,5.0041,16000000.0
2008-02-01 13:13:00,5.00517,5.00575,5.0044,5.00556,14000000.0
2008-02-01 13:14:00,5.00614,5.00614,5.00391,5.00554,17000000.0
2008-02-01 13:15:00,5.00507,5.00519,5.00366,5.00375,7000000.0
2008-02-01 13:16:00,5.00495,5.00495,5.00346,5.00347,9000000.0
2008-02-01 13:17:00,5.00288,5.00465,5.00278,5.00395,15000000.0
2008-02-01 13:18:00,5.00426,5.00492,5.00309,5.00468,17000000.0
2008-02-01 13:19:00,5.00391,5.00442,5.00265,5.00389,15000000.0
2008-02-01 13:20:00,5.00324,5.00436,5.00284,5.00365,12000000.0
2008-02-01 13:21:00,5.00347,5.00415,5.00252,5.00257,24000000.0
2008-02-01 13:22:00,5.00336,5.00388,5.00225,5.00375,12000000.0
2008-02-01 13:23:00,5.004,5.00413,5.00251,5.00401,12000000.0
2008-02-01 13:24:00,5.00419,5.00474,5.00275,5.00415,18000000.0
2008-02-01 13:25:00,5.00439,5.00451,5.00312,5.00432,12000000.0
2008-02-01 13:26:00,5.00447,5.00492,5.00299,5.0033,12000000.0
2008-02-01 13:27:00,5.00352,5.00384,5.00289,5.00337,9000000.0
2008-02-01 13:28:00,5.00283,5.00467,5.0027,5.00288,15000000.0
2008-02-01 13:29:00,5.0021,5.00406,5.0021,5.0028,14000000.0
2008-02-01 13:30:00,5.00207,5.00391,5.00207,5.00267,11000000.0
2008-02-01 13:31:00,5.00363,5.0037,5.00252,5.00325,11000000.0
2008-02-01 13:32:00,5.00472,5.00472,5.00265,5.00265,8000000.0
2008-02-01 13:33:00,5.00379,5.00437,5.00203,5.00427,14000000.0
2008-02-01 13:34:00,5.00325,5.00329,5.00118,5.00129,11000000.0
2008-02-01 13:35:00,5.00184,5.00248,5.00054,5.00248,16000000.0
2008-02-01 13:36:00,5.0021,5.00213,5.00122,5.00123,8000000.0
2008-02-01 13:37:00,5.00173,5.00264,5.00163,5.00197,17000000.0
2008-02-01 13:38:00,5.00193,5.00287,5.0012,5.00138,14000000.0
2008-02-01 13:39:00,5.00132,5.00243,5.00101,5.00126,10000000.0
2008-02-01 13:40:00,5.00195,5.00201,5.00098,5.00201,8000000.0
2008-02-01 13:41:00,5.00149,5.00149,5.00046,5.00065,11000000.0
2008-02-01 13:42:00,5.00076,5.00145,4.9997,4.99997,14000000.0
2008-02-01 13:43:00,5.00107,5.00135,4.99993,4.99993,11000000.0
2008-02-01 13:44:00,5.00132,5.00206,5.00087,5.00123,11000000.0
2008-02-01 13:45:00,5.00075,5.00226,5.00038,5.00055,14000000.0
2008-02-01 13:46:00,5.00103,5.00186,5.00029,5.00029,11000000.0
2008-02-01 13:47:00,5.00151,5.00232,5.00028,5.00099,13000000.0
2008-02-01 13:48:00,5.00234,5.00271,5.00062,5.00079,14000000.0
2008-02-01 13:49:00,5.00267,5.003,5.00118,5.00254,12000000.0
2008-02-01 13:50:00,5.00163,5.00304,5.00127,5.00237,16000000.0
2008-02-01 13:51:00,5.00326,5.00326,5.00108,5.00137,14000000.0
2008-02-01 13:52:00,5.00292,5.00306,5.00061,5.00237,10000000.0
2008-02-01 13:53:00,5.00176,5.00234,5.0007,5.00105,10000000.0
2008-02-01 13:54:00,4.99995,5.00141,4.99986,5.00128,8000000.0
2008-02-01 13:55:00,5.00186,5.00198,5.0006,5.00074,13000000.0
2008-02-01 13:56:00,5.00189,5.00189,5.0004,5.00099,17000000.0
2008-02-01 13:57:00,5.00126,5.00145,4.99983,4.99983,13000000.0
2008-02-01 13:58:00,4.99966,5.00008,4.99759,4.99913,7000000.0
2008-02-01 13:59:00,4.99706,4.99856,4.99567,4.99773,9000000.0
2008-02-01 14:00:00,4.99732,4.99732,4.99609,4.99621,7000000.0
2008-02-01 14:01:00,4.99792,4.99818,4.99611,4.99642,11000000.0
2008-02-01 14:02:00,4.99707,4.99754,4.99504,4.99697,19000000.0
2008-02-01 14:03:00,4.99544,4.99788,4.99544,4.99722,13000000.0
2008-02-01 14:04:00,4.99752,4.99853,4.99532,4.99778,22000000.0
2008-02-01 14:05:00,4.99731,4.99758,4.99509,4.99675,17000000.0
2008-02-01 14:06:00,4.99748,4.99756,4.99595,4.99595,11000000.0
2008-02-01 14:07:00,4.9978,4.99837,4.99679,4.99748,9000000.0
2008-02-01 14:08:00,4.99711,4.99874,4.99656,4.99835,11000000.0
2008-02-01 14:09:00,4.99696,4.99798,4.99637,4.99777,12000000.0
2008-02-01 14:10:00,4.997,4.99873,4.99663,4.99849,13000000.0
2008-02-01 14:11:00,4.99891,4.99893,4.99699,4.99705,14000000.0
2008-02-01 14:12:00,4.99742,4.99905,4.99706,4.99755,11000000.0
2008-02-01 14:13:00,4.99769,4.99898,4.99731,4.99859,11000000.0
2008-02-01 14:14:00,4.99862,4.99874,4.99708,4.9971,7000000.0
2008-02-01 14:15:00,4.99879,4.99879,4.99704,4.99806,14000000.0
2008-02-01 14:16:00,4.9983,4.99929,4.99764,4.99782,13000000.0
2008-02-01 14:17:00,4.99883,5.00104,4.99781,4.99942,22000000.0
2008-02-01 14:18:00,5.00126,5.00173,5.0,5.00125,15000000.0
2008-02-01 14:19:00,4.99977,5.00115,4.99761,4.99761,12000000.0
2008-02-01 14:20:00,4.99883,4.99883,4.99687,4.99789,7000000.0
2008-02-01 14:21:00,4.99808,4.99855,4.99727,4.99802,13000000.0
2008-02-01 14:22:00,4.99767,4.99814,4.99697,4.99729,8000000.0
2008-02-01 14:23:00,4.99893,4.99893,4.99746,4.99806,11000000.0
2008-02-01 14:24:00,4.99835,4.99917,4.99706,4.99706,13000000.0
2008-02-01 14:25:00,4.99803,4.99953,4.99803,4.9989,15000000.0
2008-02-01 14:26:00,4.99848,4.99896,4.99824,4.99857,8000000.0
2008-02-01 14:27:00,4.99925,4.99925,4.99771,4.99771,10000000.0
2008-02-01 14:28:00,4.99953,4.99971,4.9974,4.9974,11000000.0
2008-02-01 14:29:00,4.99687,4.99855,4.99677,4.99777,21000000.0
2008-02-01 14:30:00,4.99798,4.99819,4.99679,4.99819,11000000.0
2008-02-01 14:31:00,4.99803,4.99803,4.99658,4.99714,17000000.0
2008-02-01 14:32:00,4.99694,4.99774,4.99601,4.99717,15000000.0
2008-02-01 14:33:00,4.9966,4.99739,4.9958,4.99645,8000000.0
2008-02-01 14:34:00,4.99719,4.99937,4.997,4.99937,9000000.0
2008-02-01 14:35:00,4.99864,4.9993,4.99824,4.999,11000000.0
2008-02-01 14:36:00,4.99961,4.99961,4.99805,4.9993,15000000.0
2008-02-01 14:37:00,4.99882,4.99882,4.99763,4.99858,8000000.0
2008-02-01 14:38:00,4.99736,4.99792,4.99641,4.99709,10000000.0
2008-02-01 14:39:00,4.99575,4.99904,4.99575,4.99634,19000000.0
2008-02-01 14:40:00,4.99872,4.99928,4.99737,4.99883,15000000.0
2008-02-01 14:41:00,4.99805,4.9988,4.99771,4.9988,15000000.0
2008-02-01 14:42:00,4.99892,4.99911,4.99758,4.99911,17000000.0
2008-02-01 14:43:00,4.99844,4.99847,4.99664,4.99793,15000000.0
2008-02-01 14:44:00,4.99881,4.99942,4.99753,4.99942,15000000.0
2008-02-01 14:45:00,4.99809,4.99921,4.998,4.99803,9000000.0
2008-02-01 14:46:00,4.99949,4.99949,4.99794,4.99924,11000000.0
2008-02-01 14:47:00,4.99874,4.9994,4.998,4.99919,12000000.0
2008-02-01 14:48:00,4.99871,4.99942,4.99765,4.99862,12000000.0
2008-02-01 14:49:00,4.99746,4.99932,4.99746,4.99802,12000000.0
2008-02-01 14:50:00,4.99964,4.99964,4.99823,4.99844,15000000.0
2008-02-01 14:51:00,4.99851,4.99894,4.99786,4.9988,10000000.0
2008-02-01 14:52:00,4.99825,4.99933,4.99791,4.99879,13000000.0
2008-02-01 14:53:00,4.99755,4.99876,4.99715,4.99715,13000000.0
2008-02-01 14:54:00,4.99779,4.99883,4.99779,4.99883,9000000.0
2008-02-01 14:55:00,4.9983,4.99918,4.9978,4.99807,16000000.0
2008-02-01 14:56:00,4.9991,4.99957,4.99836,4.99854,15000000.0
2008-02-01 14:57:00,4.99866,5.0002,4.9983,5.0002,15000000.0
2008-02-01 14:58:00,4.999,5.0002,4.99846,5.0002,11000000.0
2008-02-01 14:59:00,5.00008,5.00085,4.99919,5.00045,14000000.0
2008-02-01 15:00:00,5.00152,5.00189,4.99976,5.00156,18000000.0
2008-02-01 15:01:00,5.00022,5.00129,4.99988,5.00041,12000000.0
2008-02-01 15:02:00,5.0,5.00067,4.99979,5.00067,7000000.0
2008-02-01 15:03:00,4.99966,5.00124,4.9996,4.9996,18000000.0
2008-02-01 15:04:00,5.00113,5.00167,4.99984,5.00167,21000000.0
2008-02-01 15:05:00,5.00044,5.00196,5.00035,5.0019,13000000.0
2008-02-01 15:06:00,5.00178,5.00262,5.00093,5.00214,14000000.0
2008-02-01 15:07:00,5.0022,5.00287,5.00107,5.00279,22000000.0
2008-02-01 15:08:00,5.00182,5.00241,5.00148,5.00219,10000000.0
2008-02-01 15:09:00,5.00257,5.0027,5.0011,5.0027,9000000.0
2008-02-01 15:10:00,5.00202,5.00264,5.00082,5.00169,14000000.0
2008-02-01 15:11:00,5.00168,5.00168,4.99965,5.00074,12000000.0
2008-02-01 15:12:00,4.99957,5.00114,4.9995,5.00106,13000000.0
2008-02-01 15:13:00,5.00054,5.00308,4.99973,5.00006,12000000.0
2008-02-01 15:14:00,4.99924,5.00043,4.99924,5.00043,10000000.0
2008-02-01 15:15:00,5.00071,5.00071,4.99859,5.00046,16000000.0
2008-02-01 15:16:00,5.00012,5.00117,4.99928,4.99964,15000000.0
2008-02-01 15:17:00,4.99916,5.00073,4.99916,4.99933,14000000.0
2008-02-01 15:18:00,4.9988,5.00022,4.9988,5.00007,12000000.0
2008-02-01 15:19:00,5.00008,5.00078,4.99882,4.99882,11000000.0
2008-02-01 15:20:00,5.00077,5.00093,4.99875,4.99952,14000000.0
2008-02-01 15:21:00,4.99983,5.00009,4.99816,4.99961,14000000.0
2008-02-01 15:22:00,4.99992,5.00041,4.99895,4.99969,10000000.0
2008-02-01 15:23:00,4.99859,4.99977,4.99856,4.99965,11000000.0
2008-02-01 15:24:00,5.0005,5.0005,4.99919,4.99973,10000000.0
2008-02-01 15:25:00,5.00053,5.00053,4.99855,4.99892,16000000.0
2008-02-01 15:26:00,4.99996,5.00021,4.99786,4.99874,15000000.0
2008-02-01 15:27:00,5.00039,5.00039,4.99838,4.99993,10000000.0
2008-02-01 15:28:00,5.0009,5.0009,4.9983,4.9983,11000000.0
2008-02-01 15:29:00,4.99926,4.99968,4.99762,4.99762,19000000.0
2008-02-01 15:30:00,4.99963,4.99963,4.98343,4.9879,10000000.0
2008-02-01 15:31:00,4.9869,4.9961,4.98276,4.98604,14000000.0
2008-02-01 15:32:00,4.98816,4.99224,4.98516,4.99224,12000000.0
2008-02-01 15:33:00,4.9931,4.99598,4.98804,4.98804,20000000.0
2008-02-01 15:34:00,4.99012,4.99752,4.98961,4.99681,12000000.0
2008-02-01 15:35:00,4.99387,4.99573,4.98936,4.9902,12000000.0
2008-02-01 15:36:00,4.99154,4.99405,4.9895,4.99341,10000000.0
2008-02-01 15:37:00,4.99521,4.99575,4.99158,4.99295,10000000.0
2008-02-01 15:38:00,4.99126,4.99171,4.98527,4.98952,13000000.0
2008-02-01 15:39:00,4.98955,4.99032,4.98647,4.98784,7000000.0
2008-02-01 15:40:00,4.98843,4.9902,4.9872,4.9902,10000000.0
2008-02-01 15:41:00,4.98975,4.99036,4.9877,4.98883,9000000.0
2008-02-01 15:42:00,4.98964,4.99261,4.98687,4.98983,13000000.0
2008-02-01 15:43:00,4.98716,4.99199,4.98668,4.99,16000000.0
2008-02-01 15:44:00,4.99142,4.99143,4.98782,4.99056,14000000.0
2008-02-01 15:45:00,4.98913,4.99134,4.9886,4.98998,15000000.0
2008-02-01 15:46:00,4.98983,4.99079,4.98779,4.98952,13000000.0
2008-02-01 15:47:00,4.99064,4.9915,4.98915,4.98915,9000000.0
2008-02-01 15:48:00,4.98934,4.99205,4.98892,4.98972,21000000.0
2008-02-01 15:49:00,4.98968,4.98981,4.98954,4.98975,23000000.0
2008-02-01 15:50:00,4.99322,4.99322,4.99022,4.99022,12000000.0
2008-02-01 15:51:00,4.99196,4.99407,4.98985,4.99118,19000000.0
2008-02-01 15:52:00,4.99147,4.99464,4.99065,4.99368,15000000.0
2008-02-01 15:53:00,4.99463,4.99463,4.99122,4.99319,14000000.0
2008-02-01 15:54:00,4.99156,4.99352,4.99101,4.99345,15000000.0
2008-02-01 15:55:00,4.99229,4.99229,4.98744,4.99011,12000000.0
2008-02-01 15:56:00,4.9901,4.99224,4.98725,4.991,18000000.0
2008-02-01 15:57:00,4.99171,4.99232,4.9892,4.98933,10000000.0
2008-02-01 15:58:00,4.99151,4.99333,4.98989,4.99159,22000000.0
2008-02-01 15:59:00,4.99161,4.9944,4.99059,4.99312,12000000.0
2008-02-01 16:00:00,4.99452,4.99452,4.99051,4.99176,12000000.0
2008-02-01 16:01:00,4.99389,4.99389,4.98941,4.99199,12000000.0
2008-02-01 16:02:00,4.99292,4.99306,4.99062,4.99148,13000000.0
2008-02-01 16:03:00,4.99198,4.99446,4.99124,4.9942,13000000.0
2008-02-01 16:04:00,4.99452,4.99452,4.99072,4.99393,11000000.0
2008-02-01 16:05:00,4.99318,4.99492,4.99184,4.99492,9000000.0
2008-02-01 16:06:00,4.99392,4.99523,4.99193,4.99193,14000000.0
2008-02-01 16:07:00,4.99317,4.99317,4.98945,4.99215,15000000.0
2008-02-01 16:08:00,4.99188,4.9928,4.98979,4.98997,15000000.0
2008-02-01 16:09:00,4.99169,4.99249,4.99045,4.9921,17000000.0
2008-02-01 16:10:00,4.99169,4.99262,4.99072,4.99104,14000000.0
2008-02-01 16:11:00,4.99257,4.99257,4.9899,4.9899,9000000.0
2008-02-01 16:12:00,4.9915,4.99346,4.99003,4.99281,15000000.0
2008-02-01 16:13:00,4.99337,4.99435,4.99168,4.99293,14000000.0
2008-02-01 16:14:00,4.99305,4.99396,4.99215,4.99393,12000000.0
2008-02-01 16:15:00,4.99354,5.00017,4.99354,4.99924,14000000.0
2008-02-01 16:16:00,4.99871,5.00121,4.99388,5.00071,13000000.0
2008-02-01 16:17:00,5.00138,5.00466,4.99427,5.00361,18000000.0
2008-02-01 16:18:00,5.00536,5.00536,5.0017,5.00252,13000000.0
2008-02-01 16:19:00,4.99978,5.00115,4.99534,5.00115,8000000.0
2008-02-01 16:20:00,5.00231,5.00372,4.995,5.00294,13000000.0
2008-02-01 16:21:00,5.00211,5.00315,4.99525,5.00304,12000000.0
2008-02-01 16:22:00,5.00652,5.00672,5.00464,5.00535,11000000.0
2008-02-01 16:23:00,5.00456,5.00563,4.99915,5.00526,14000000.0
2008-02-01 16:24:00,5.00857,5.01214,5.00678,5.00915,15000000.0
2008-02-01 16:25:00,5.01044,5.01073,5.00681,5.00782,11000000.0
2008-02-01 16:26:00,5.00559,5.00907,5.00559,5.00859,8000000.0
2008-02-01 16:27:00,5.00856,5.00856,5.0066,5.0066,10000000.0
2008-02-01 16:28:00,5.00727,5.00769,5.00625,5.00763,15000000.0
2008-02-01 16:29:00,5.00864,5.00864,5.0055,5.0057,7000000.0
2008-02-01 16:30:00,5.00413,5.00592,4.99624,5.00471,16000000.0
2008-02-01 16:31:00,5.00581,5.00583,4.99735,5.00497,14000000.0
2008-02-01 16:32:00,5.00552,5.00552,4.99929,5.00311,7000000.0
2008-02-01 16:33:00,5.00187,5.00353,4.99877,5.00353,8000000.0
2008-02-01 16:34:00,5.00284,5.0092,4.9997,5.0092,8000000.0
2008-02-01 16:35:00,5.0084,5.00991,5.00833,5.00944,9000000.0
2008-02-01 16:36:00,5.01038,5.01204,5.00876,5.01204,13000000.0
2008-02-01 16:37:00,5.01375,5.01703,5.01292,5.01669,18000000.0
2008-02-01 16:38:00,5.0165,5.01978,5.01611,5.01957,18000000.0
2008-02-01 16:39:00,5.01788,5.02142,5.01754,5.01864,20000000.0
2008-02-01 16:40:00,5.01757,5.0187,5.017,5.01798,13000000.0
2008-02-01 16:41:00,5.01845,5.01845,5.01522,5.01672,20000000.0
2008-02-01 16:42:00,5.01677,5.01825,5.01484,5.01519,18000000.0
2008-02-01 16:43:00,5.01618,5.01783,5.01516,5.01783,15000000.0
2008-02-01 16:44:00,5.01567,5.01713,5.01503,5.017,20000000.0
2008-02-01 16:45:00,5.01647,5.01702,5.01518,5.01595,13000000.0
2008-02-01 16:46:00,5.01713,5.01745,5.01456,5.01633,15000000.0
2008-02-01 16:47:00,5.01632,5.01632,5.0142,5.01509,8000000.0
2008-02-01 16:48:00,5.01509,5.01509,5.01307,5.01374,11000000.0
2008-02-01 16:49:00,5.01511,5.01511,5.01248,5.01248,12000000.0
2008-02-01 16:50:00,5.01301,5.01382,5.01131,5.01301,15000000.0
2008-02-01 16:51:00,5.01278,5.01407,5.01175,5.01312,18000000.0
2008-02-01 16:52:00,5.01347,5.01446,5.01282,5.01417,14000000.0
2008-02-01 16:53:00,5.01397,5.01397,5.01271,5.01271,8000000.0
2008-02-01 16:54:00,5.01319,5.01382,5.01249,5.01337,11000000.0
2008-02-01 16:55:00,5.01505,5.01601,5.01385,5.01441,12000000.0
2008-02-01 16:56:00,5.01584,5.01744,5.01526,5.01691,10000000.0
2008-02-01 16:57:00,5.01741,5.01763,5.01604,5.01716,8000000.0
2008-02-01 16:58:00,5.01594,5.01602,5.00721,5.01422,9000000.0
2008-02-01 16:59:00,5.01637,5.01637,5.01425,5.01632,13000000.0
2008-02-01 17:00:00,5.01535,5.02135,5.01535,5.02135,11000000.0
2008-02-01 17:01:00,5.02095,5.02626,5.01949,5.02365,12000000.0
2008-02-01 17:02:00,5.02583,5.02742,5.02492,5.02559,10000000.0
2008-02-01 17:03:00,5.02422,5.02555,5.02195,5.02389,16000000.0
2008-02-01 17:04:00,5.02234,5.02312,5.02154,5.02235,13000000.0
2008-02-01 17:05:00,5.02138,5.02347,5.02085,5.02321,16000000.0
2008-02-01 17:06:00,5.02287,5.02704,5.02239,5.02551,12000000.0
2008-02-01 17:07:00,5.02711,5.02754,5.02334,5.02334,8000000.0
2008-02-01 17:08:00,5.02529,5.02659,5.02406,5.02659,21000000.0
2008-02-01 17:09:00,5.02555,5.03058,5.02555,5.03058,16000000.0
2008-02-01 17:10:00,5.03241,5.03332,5.03076,5.0315,11000000.0
2008-02-01 17:11:00,5.03058,5.03058,5.02729,5.02917,11000000.0
2008-02-01 17:12:00,5.02865,5.02873,5.02725,5.02725,9000000.0
2008-02-01 17:13:00,5.02863,5.02863,5.02626,5.02746,9000000.0
2008-02-01 17:14:00,5.02615,5.02657,5.02462,5.026,17000000.0
2008-02-01 17:15:00,5.02627,5.02747,5.02565,5.0272,11000000.0
2008-02-01 17:16:00,5.02628,5.02813,5.02628,5.02739,15000000.0
2008-02-01 17:17:00,5.02747,5.02747,5.02446,5.02649,13000000.0
2008-02-01 17:18:00,5.02559,5.0258,5.02337,5.02337,15000000.0
2008-02-01 17:19:00,5.02406,5.02406,5.02077,5.02205,17000000.0
2008-02-01 17:20:00,5.02152,5.02231,5.01999,5.02074,12000000.0
2008-02-01 17:21:00,5.02112,5.0215,5.01804,5.01804,7000000.0
2008-02-01 17:22:00,5.01807,5.01867,5.01291,5.01867,14000000.0
2008-02-01 17:23:00,5.01902,5.01961,5.01285,5.01961,13000000.0
2008-02-01 17:24:00,5.02061,5.02091,5.01401,5.01972,9000000.0
2008-02-01 17:25:00,5.01802,5.02002,5.01549,5.0196,11000000.0
2008-02-01 17:26:00,5.02298,5.02381,5.01535,5.02213,16000000.0
2008-02-01 17:27:00,5.02255,5.02255,5.01955,5.02099,9000000.0
2008-02-01 17:28:00,5.02135,5.02139,5.01724,5.018,15000000.0
2008-02-01 17:29:00,5.02112,5.02112,5.01902,5.02,11000000.0
2008-02-01 17:30:00,5.01938,5.02201,5.01937,5.02145,19000000.0
2008-02-01 17:31:00,5.02052,5.02311,5.02009,5.02311,11000000.0
2008-02-01 17:32:00,5.02179,5.02634,5.02082,5.02634,9000000.0
2008-02-01 17:33:00,5.02415,5.0288,5.02162,5.0288,10000000.0
2008-02-01 17:34:00,5.02846,5.02846,5.02065,5.0245,14000000.0
2008-02-01 17:35:00,5.02824,5.0291,5.02642,5.02862,13000000.0
2008-02-01 17:36:00,5.02541,5.02628,5.02032,5.02622,11000000.0
2008-02-01 17:37:00,5.02416,5.0251,5.01802,5.024,15000000.0
2008-02-01 17:38:00,5.02367,5.02432,5.01755,5.01986,17000000.0
2008-02-01 17:39:00,5.0206,5.02166,5.01907,5.02,8000000.0
2008-02-01 17:40:00,5.02069,5.0209,5.01748,5.01766,12000000.0
2008-02-01 17:41:00,5.01815,5.02037,5.01644,5.02035,21000000.0
2008-02-01 17:42:00,5.02055,5.02152,5.01864,5.02144,13000000.0
2008-02-01 17:43:00,5.02221,5.0227,5.01695,5.0217,11000000.0
2008-02-01 17:44:00,5.02176,5.02187,5.01736,5.02049,19000000.0
2008-02-01 17:45:00,5.02219,5.02219,5.01734,5.02186,10000000.0
2008-02-01 17:46:00,5.02112,5.0215,5.01631,5.0215,13000000.0
2008-02-01 17:47:00,5.01541,5.02178,5.01541,5.02178,9000000.0
2008-02-01 17:48:00,5.022,5.0227,5.01706,5.02195,14000000.0
2008-02-01 17:49:00,5.021,5.02292,5.01682,5.0226,14000000.0
2008-02-01 17:50:00,5.02297,5.02375,5.01471,5.02375,17000000.0
2008-02-01 17:51:00,5.02177,5.02249,5.01584,5.02248,13000000.0
2008-02-01 17:52:00,5.01511,5.02173,5.01511,5.02147,24000000.0
2008-02-01 17:53:00,5.02157,5.02236,5.01418,5.02236,16000000.0
2008-02-01 17:54:00,5.0224,5.0224,5.01464,5.02044,16000000.0
2008-02-01 17:55:00,5.02279,5.02284,5.01493,5.02018,13000000.0
2008-02-01 17:56:00,5.0212,5.02172,5.01596,5.02152,15000000.0
2008-02-01 17:57:00,5.02038,5.02139,5.01661,5.02139,10000000.0
2008-02-01 17:58:00,5.02293,5.02295,5.01606,5.02169,15000000.0
2008-02-01 17:59:00,5.02277,5.02311,5.01595,5.02088,13000000.0
2008-02-01 18:00:00,5.01955,5.02197,5.01672,5.02197,7000000.0
2008-02-01 18:01:00,5.02232,5.02249,5.01528,5.02171,18000000.0
2008-02-01 18:02:00,5.02112,5.0216,5.01514,5.01911,17000000.0
2008-02-01 18:03:00,5.0188,5.02115,5.01518,5.02115,16000000.0
2008-02-01 18:04:00,5.01506,5.02159,5.01506,5.01651,14000000.0
2008-02-01 18:05:00,5.02059,5.02098,5.01785,5.01929,13000000.0
2008-02-01 18:06:00,5.01968,5.02031,5.01714,5.0189,18000000.0
2008-02-01 18:07:00,5.01732,5.01964,5.01622,5.01765,12000000.0
2008-02-01 18:08:00,5.01883,5.01975,5.01583,5.01887,18000000.0
2008-02-01 18:09:00,5.01812,5.01842,5.01496,5.01513,12000000.0
2008-02-01 18:10:00,5.01636,5.01932,5.0149,5.01628,13000000.0
2008-02-01 18:11:00,5.01803,5.0193,5.01546,5.01578,10000000.0
2008-02-01 18:12:00,5.0155,5.01972,5.0133,5.01972,11000000.0
2008-02-01 18:13:00,5.01415,5.0189,5.01415,5.0174,14000000.0
2008-02-01 18:14:00,5.01859,5.02448,5.01731,5.02448,10000000.0
2008-02-01 18:15:00,5.01599,5.02259,5.0155,5.01623,10000000.0
2008-02-01 18:16:00,5.01788,5.0232,5.01768,5.0232,9000000.0
2008-02-01 18:17:00,5.01677,5.02164,5.01677,5.01776,18000000.0
2008-02-01 18:18:00,5.01662,5.02243,5.0155,5.0155,14000000.0
2008-02-01 18:19:00,5.0163,5.0212,5.01603,5.0171,10000000.0
2008-02-01 18:20:00,5.02287,5.02314,5.01426,5.01426,15000000.0
2008-02-01 18:21:00,5.0155,5.02482,5.0155,5.01577,18000000.0
2008-02-01 18:22:00,5.01394,5.02335,5.01394,5.0165,14000000.0
2008-02-01 18:23:00,5.01322,5.02076,5.01322,5.01562,7000000.0
2008-02-01 18:24:00,5.02612,5.02612,5.01539,5.01539,9000000.0
2008-02-01 18:25:00,5.01436,5.02277,5.01346,5.01598,13000000.0
2008-02-01 18:26:00,5.01428,5.01458,5.01072,5.01286,16000000.0
2008-02-01 18:27:00,5.01182,5.01322,5.01073,5.01216,14000000.0
2008-02-01 18:28:00,5.01292,5.01325,5.01157,5.01188,13000000.0
2008-02-01 18:29:00,5.01648,5.02191,5.01424,5.01424,11000000.0
2008-02-01 18:30:00,5.01588,5.02283,5.01478,5.01691,16000000.0
2008-02-01 18:31:00,5.01496,5.02448,5.01434,5.01695,12000000.0
2008-02-01 18:32:00,5.01451,5.02375,5.01437,5.01555,11000000.0
2008-02-01 18:33:00,5.01488,5.01534,5.01344,5.01503,13000000.0
2008-02-01 18:34:00,5.01675,5.02623,5.01568,5.02623,13000000.0
2008-02-01 18:35:00,5.01678,5.02536,5.01484,5.01484,18000000.0
2008-02-01 18:36:00,5.02446,5.02446,5.01447,5.01447,18000000.0
2008-02-01 18:37:00,5.02389,5.02389,5.01557,5.01557,18000000.0
2008-02-01 18:38:00,5.01476,5.02058,5.01476,5.01736,11000000.0
2008-02-01 18:39:00,5.02154,5.02154,5.01641,5.01683,11000000.0
2008-02-01 18:40:00,5.01588,5.0192,5.01416,5.01416,14000000.0
2008-02-01 18:41:00,5.01395,5.01765,5.01395,5.01418,16000000.0
2008-02-01 18:42:00,5.01691,5.01993,5.01499,5.01499,14000000.0
2008-02-01 18:43:00,5.01571,5.01856,5.01459,5.01459,10000000.0
2008-02-01 18:44:00,5.01683,5.01997,5.01525,5.01557,13000000.0
2008-02-01 18:45:00,5.01688,5.0202,5.01507,5.01539,13000000.0
2008-02-01 18:46:00,5.01625,5.02083,5.01433,5.01453,12000000.0
2008-02-01 18:47:00,5.01787,5.02303,5.01563,5.01706,14000000.0
2008-02-01 18:48:00,5.01668,5.02197,5.01625,5.01689,15000000.0
2008-02-01 18:49:00,5.02117,5.02117,5.01561,5.01561,12000000.0
2008-02-01 18:50:00,5.01646,5.0187,5.01646,5.0187,9000000.0
2008-02-01 18:51:00,5.01597,5.02073,5.0151,5.0151,17000000.0
2008-02-01 18:52:00,5.01537,5.01934,5.01537,5.01675,9000000.0
2008-02-01 18:53:00,5.02017,5.02148,5.01554,5.01619,14000000.0
2008-02-01 18:54:00,5.01637,5.02158,5.01465,5.01465,14000000.0
2008-02-01 18:55:00,5.01471,5.025,5.01471,5.01626,10000000.0
2008-02-01 18:56:00,5.01581,5.02492,5.01394,5.0159,16000000.0
2008-02-01 18:57:00,5.01518,5.0243,5.01491,5.01491,17000000.0
2008-02-01 18:58:00,5.01559,5.02337,5.01484,5.01521,14000000.0
2008-02-01 18:59:00,5.01435,5.02302,5.01365,5.01423,14000000.0
2008-02-01 19:00:00,5.0159,5.02379,5.01541,5.01541,15000000.0
2008-02-01 19:01:00,5.01651,5.0236,5.01578,5.01669,15000000.0
2008-02-01 19:02:00,5.01612,5.02115,5.01535,5.01544,14000000.0
2008-02-01 19:03:00,5.01667,5.02084,5.01576,5.01624,14000000.0
2008-02-01 19:04:00,5.02017,5.02017,5.016,5.01986,12000000.0
2008-02-01 19:05:00,5.01962,5.02082,5.01703,5.01705,15000000.0
2008-02-01 19:06:00,5.02058,5.02114,5.01662,5.01672,16000000.0
2008-02-01 19:07:00,5.0165,5.02078,5.01638,5.01946,20000000.0
2008-02-01 19:08:00,5.01805,5.02123,5.01769,5.01845,8000000.0
2008-02-01 19:09:00,5.02075,5.02118,5.01789,5.01948,17000000.0
2008-02-01 19:10:00,5.01915,5.02129,5.01885,5.01885,9000000.0
2008-02-01 19:11:00,5.02252,5.02252,5.01827,5.02201,16000000.0
2008-02-01 19:12:00,5.01919,5.02278,5.01704,5.01728,13000000.0
2008-02-01 19:13:00,5.01964,5.02161,5.01841,5.01841,10000000.0
2008-02-01 19:14:00,5.02084,5.02357,5.01972,5.02335,20000000.0
2008-02-01 19:15:00,5.02026,5.02324,5.01879,5.019,12000000.0
2008-02-01 19:16:00,5.0219,5.02243,5.0204,5.02068,8000000.0
2008-02-01 19:17:00,5.02249,5.02249,5.01831,5.01831,18000000.0
2008-02-01 19:18:00,5.01976,5.02132,5.01898,5.0204,11000000.0
2008-02-01 19:19:00,5.01868,5.02195,5.01868,5.01982,12000000.0
2008-02-01 19:20:00,5.01812,5.01966,5.01812,5.01857,14000000.0
2008-02-01 19:21:00,5.01943,5.0201,5.01842,5.01911,13000000.0
2008-02-01 19:22:00,5.01912,5.01968,5.01798,5.0181,12000000.0
2008-02-01 19:23:00,5.01828,5.01952,5.01792,5.01952,14000000.0
2008-02-01 19:24:00,5.01893,5.02021,5.0184,5.01844,19000000.0
2008-02-01 19:25:00,5.01944,5.01976,5.0185,5.01954,8000000.0
2008-02-01 19:26:00,5.01933,5.01973,5.01827,5.01827,7000000.0
2008-02-01 19:27:00,5.0201,5.02011,5.01851,5.01997,20000000.0
2008-02-01 19:28:00,5.01838,5.0201,5.01824,5.01901,17000000.0
2008-02-01 19:29:00,5.01966,5.01974,5.01905,5.01915,10000000.0
2008-02-01 19:30:00,5.01858,5.02019,5.01858,5.01942,15000000.0
2008-02-01 19:31:00,5.01954,5.02042,5.01935,5.01935,11000000.0
2008-02-01 19:32:00,5.02015,5.02088,5.01968,5.02018,9000000.0
2008-02-01 19:33:00,5.02039,5.02063,5.01916,5.02062,14000000.0
2008-02-01 19:34:00,5.02053,5.02174,5.01982,5.02072,17000000.0
2008-02-01 19:35:00,5.02144,5.02144,5.01958,5.01982,8000000.0
2008-02-01 19:36:00,5.01982,5.02099,5.0196,5.01971,15000000.0
2008-02-01 19:37:00,5.02082,5.02082,5.01964,5.01968,8000000.0
2008-02-01 19:38:00,5.02102,5.02151,5.01996,5.01996,15000000.0
2008-02-01 19:39:00,5.02064,5.02153,5.02,5.02102,17000000.0
2008-02-01 19:40:00,5.02103,5.02164,5.02007,5.02105,16000000.0
2008-02-01 19:41:00,5.02172,5.02172,5.01984,5.01984,11000000.0
2008-02-01 19:42:00,5.02065,5.0222,5.02029,5.02157,15000000.0
2008-02-01 19:43:00,5.02214,5.02348,5.02075,5.02257,14000000.0
2008-02-01 19:44:00,5.02228,5.0233,5.02114,5.02272,14000000.0
2008-02-01 19:45:00,5.02205,5.02357,5.02192,5.02244,15000000.0
2008-02-01 19:46:00,5.02334,5.02376,5.02243,5.02285,15000000.0
2008-02-01 19:47:00,5.02293,5.02409,5.02275,5.02314,16000000.0
2008-02-01 19:48:00,5.02331,5.02479,5.02322,5.02479,16000000.0
2008-02-01 19:49:00,5.02356,5.02654,5.02356,5.02542,8000000.0
2008-02-01 19:50:00,5.02722,5.02739,5.02583,5.02613,9000000.0
2008-02-01 19:51:00,5.02624,5.02747,5.02518,5.02518,19000000.0
2008-02-01 19:52:00,5.02699,5.02715,5.02523,5.02523,11000000.0
2008-02-01 19:53:00,5.02682,5.02682,5.0253,5.02668,14000000.0
2008-02-01 19:54:00,5.02495,5.02693,5.02495,5.026,18000000.0
2008-02-01 19:55:00,5.02522,5.02648,5.02515,5.02559,13000000.0
2008-02-01 19:56:00,5.02501,5.02647,5.02469,5.02647,10000000.0
2008-02-01 19:57:00,5.02617,5.02654,5.02507,5.02635,16000000.0
2008-02-01 19:58:00,5.02562,5.02575,5.02451,5.02451,15000000.0
2008-02-01 19:59:00,5.02581,5.02684,5.02529,5.02529,14000000.0
2008-02-01 20:00:00,5.02612,5.02655,5.0249,5.0249,11000000.0
2008-02-01 20:01:00,5.02517,5.02682,5.02477,5.02496,24000000.0
2008-02-01 20:02:00,5.02621,5.02687,5.02581,5.02626,11000000.0
2008-02-01 20:03:00,5.02728,5.02833,5.02678,5.02793,11000000.0
2008-02-01 20:04:00,5.02873,5.02873,5.02674,5.0268,10000000.0
2008-02-01 20:05:00,5.02749,5.02791,5.02653,5.02775,17000000.0
2008-02-01 20:06:00,5.02668,5.02753,5.02634,5.02657,10000000.0
2008-02-01 20:07:00,5.02619,5.02758,5.02582,5.02657,14000000.0
2008-02-01 20:08:00,5.02529,5.02625,5.02487,5.02541,13000000.0
2008-02-01 20:09:00,5.02541,5.02587,5.02468,5.02533,11000000.0
2008-02-01 20:10:00,5.02477,5.02581,5.02459,5.02518,11000000.0
2008-02-01 20:11:00,5.0251,5.02586,5.02502,5.02523,9000000.0
2008-02-01 20:12:00,5.02618,5.02677,5.02528,5.02594,16000000.0
2008-02-01 20:13:00,5.02596,5.02629,5.02549,5.02549,11000000.0
2008-02-01 20:14:00,5.0261,5.02698,5.02536,5.02586,19000000.0
2008-02-01 20:15:00,5.02505,5.02686,5.02505,5.02677,13000000.0
2008-02-01 20:16:00,5.02539,5.02697,5.02539,5.02604,15000000.0
2008-02-01 20:17:00,5.02611,5.0265,5.02482,5.02482,8000000.0
2008-02-01 20:18:00,5.02623,5.02623,5.02344,5.02462,14000000.0
2008-02-01 20:19:00,5.02387,5.02476,5.02281,5.023,14000000.0
2008-02-01 20:20:00,5.02321,5.02321,5.02074,5.02316,12000000.0
2008-02-01 20:21:00,5.02218,5.02296,5.02165,5.02266,9000000.0
2008-02-01 20:22:00,5.02261,5.02279,5.02138,5.02257,17000000.0
2008-02-01 20:23:00,5.02198,5.02207,5.0205,5.02183,11000000.0
2008-02-01 20:24:00,5.02155,5.02182,5.02055,5.02124,16000000.0
2008-02-01 20:25:00,5.02217,5.02239,5.02087,5.02091,11000000.0
2008-02-01 20:26:00,5.02272,5.02272,5.02162,5.02208,8000000.0
2008-02-01 20:27:00,5.02223,5.02356,5.02141,5.02308,13000000.0
2008-02-01 20:28:00,5.0238,5.0238,5.0216,5.0228,15000000.0
2008-02-01 20:29:00,5.02231,5.02347,5.02163,5.02322,16000000.0
2008-02-01 20:30:00,5.02456,5.02484,5.02285,5.02402,8000000.0
2008-02-01 20:31:00,5.02298,5.02494,5.02298,5.02423,18000000.0
2008-02-01 20:32:00,5.02471,5.02471,5.02348,5.02348,7000000.0
2008-02-01 20:33:00,5.02356,5.02515,5.02323,5.02515,13000000.0
2008-02-01 20:34:00,5.02447,5.02526,5.02328,5.02427,13000000.0
2008-02-01 20:35:00,5.0248,5.0264,5.02451,5.02626,9000000.0
2008-02-01 20:36:00,5.02712,5.02745,5.02577,5.02664,17000000.0
2008-02-01 20:37:00,5.02533,5.02711,5.02531,5.02633,14000000.0
2008-02-01 20:38:00,5.02643,5.02686,5.02471,5.02493,16000000.0
2008-02-01 20:39:00,5.02516,5.02598,5.02449,5.0251,14000000.0
2008-02-01 20:40:00,5.02464,5.02587,5.02408,5.02408,17000000.0
2008-02-01 20:41:00,5.02479,5.02604,5.02441,5.02481,16000000.0
2008-02-01 20:42:00,5.02575,5.02599,5.02515,5.0257,22000000.0
2008-02-01 20:43:00,5.02649,5.02661,5.02503,5.02661,18000000.0
2008-02-01 20:44:00,5.02563,5.02636,5.02507,5.02577,16000000.0
2008-02-01 20:45:00,5.02547,5.02547,5.0239,5.02392,8000000.0
2008-02-01 20:46:00,5.02339,5.02467,5.02321,5.02457,19000000.0
2008-02-01 20:47:00,5.02365,5.02453,5.02336,5.02371,12000000.0
2008-02-01 20:48:00,5.02492,5.02495,5.02385,5.02448,9000000.0
2008-02-01 20:49:00,5.02507,5.02507,5.02338,5.02338,19000000.0
2008-02-01 20:50:00,5.02365,5.02386,5.02227,5.02227,15000000.0
2008-02-01 20:51:00,5.02299,5.02364,5.02217,5.02284,9000000.0
2008-02-01 20:52:00,5.02393,5.02393,5.02251,5.02271,11000000.0
2008-02-01 20:53:00,5.02187,5.02349,5.02187,5.02264,15000000.0
2008-02-01 20:54:00,5.02241,5.02387,5.02241,5.02355,12000000.0
2008-02-01 20:55:00,5.02249,5.02476,5.0224,5.02346,18000000.0
2008-02-01 20:56:00,5.02379,5.02379,5.0225,5.02303,12000000.0
2008-02-01 20:57:00,5.02351,5.02445,5.02312,5.02372,13000000.0
2008-02-01 20:58:00,5.02453,5.02504,5.02369,5.0242,11000000.0
2008-02-01 20:59:00,5.02491,5.02528,5.02414,5.02491,11000000.0
2008-02-01 21:00:00,5.02507,5.02614,5.02436,5.02586,17000000.0
2008-02-01 21:01:00,5.02631,5.02631,5.02471,5.02528,10000000.0
2008-02-01 21:02:00,5.02574,5.02671,5.02567,5.02608,8000000.0
2008-02-01 21:03:00,5.02663,5.02686,5.02411,5.02491,19000000.0
2008-02-01 21:04:00,5.02481,5.02595,5.02481,5.02525,18000000.0
2008-02-01 21:05:00,5.02536,5.02652,5.02497,5.02529,14000000.0
2008-02-01 21:06:00,5.02646,5.02709,5.02565,5.02619,12000000.0
2008-02-01 21:07:00,5.02655,5.02691,5.02539,5.0259,10000000.0
2008-02-01 21:08:00,5.02604,5.02604,5.02479,5.02479,14000000.0
2008-02-01 21:09:00,5.02469,5.02601,5.02469,5.02534,16000000.0
2008-02-01 21:10:00,5.02483,5.02573,5.02409,5.02505,15000000.0
2008-02-01 21:11:00,5.02594,5.02599,5.02455,5.02497,13000000.0
2008-02-01 21:12:00,5.02572,5.02572,5.0239,5.02414,10000000.0
2008-02-01 21:13:00,5.02493,5.02602,5.02437,5.02456,14000000.0
2008-02-01 21:14:00,5.02539,5.02585,5.02363,5.02363,10000000.0
2008-02-01 21:15:00,5.02459,5.02536,5.02422,5.02527,15000000.0
2008-02-01 21:16:00,5.02511,5.0254,5.02419,5.02489,11000000.0
2008-02-01 21:17:00,5.02431,5.02562,5.02402,5.02562,13000000.0
2008-02-01 21:18:00,5.0253,5.02533,5.02351,5.02373,17000000.0
2008-02-01 21:19:00,5.02497,5.02632,5.02418,5.02521,12000000.0
2008-02-01 21:20:00,5.02495,5.02579,5.02462,5.0248,14000000.0
2008-02-01 21:21:00,5.02524,5.02588,5.02496,5.0253,11000000.0
2008-02-01 21:22:00,5.02571,5.0263,5.02525,5.02565,9000000.0
2008-02-01 21:23:00,5.02609,5.02647,5.02552,5.02552,7000000.0
2008-02-01 21:24:00,5.02506,5.02608,5.02478,5.02608,11000000.0
2008-02-01 21:25:00,5.02541,5.02596,5.02498,5.02545,7000000.0
2008-02-01 21:26:00,5.02473,5.02579,5.02402,5.02495,13000000.0
2008-02-01 21:27:00,5.02474,5.02499,5.02369,5.02369,11000000.0
2008-02-01 21:28:00,5.02469,5.02547,5.02364,5.02417,15000000.0
2008-02-01 21:29:00,5.02485,5.0253,5.02404,5.02434,12000000.0
2008-02-01 21:30:00,5.02453,5.02512,5.02377,5.02377,10000000.0
2008-02-01 21:31:00,5.02491,5.02491,5.02401,5.02464,10000000.0
2008-02-01 21:32:00,5.02418,5.02504,5.02348,5.02348,12000000.0
2008-02-01 21:33:00,5.02403,5.0251,5.02334,5.02382,19000000.0
2008-02-01 21:34:00,5.02494,5.02521,5.02365,5.02386,8000000.0
2008-02-01 21:35:00,5.02541,5.02616,5.02434,5.02531,20000000.0
2008-02-01 21:36:00,5.02699,5.0275,5.02497,5.02583,19000000.0
2008-02-01 21:37:00,5.02614,5.02713,5.02537,5.02674,19000000.0
2008-02-01 21:38:00,5.027,5.02703,5.02553,5.02653,13000000.0
2008-02-01 21:39:00,5.02599,5.02747,5.02599,5.02729,17000000.0
2008-02-01 21:40:00,5.02654,5.02682,5.02564,5.02682,7000000.0
2008-02-01 21:41:00,5.02717,5.02717,5.02596,5.02675,11000000.0
2008-02-01 21:42:00,5.02651,5.02742,5.02577,5.02632,18000000.0
2008-02-01 21:43:00,5.02706,5.02859,5.02584,5.02847,13000000.0
2008-02-01 21:44:00,5.02732,5.02798,5.02665,5.02674,16000000.0
2008-02-01 21:45:00,5.02838,5.02863,5.02782,5.028,11000000.0
2008-02-01 21:46:00,5.02766,5.02873,5.02711,5.02734,13000000.0
2008-02-01 21:47:00,5.02773,5.02842,5.02693,5.02693,13000000.0
2008-02-01 21:48:00,5.028,5.02861,5.02647,5.02647,17000000.0
2008-02-01 21:49:00,5.02765,5.02798,5.02716,5.0276,8000000.0
2008-02-01 21:50:00,5.02846,5.02894,5.02771,5.02771,11000000.0
2008-02-01 21:51:00,5.02913,5.02913,5.02802,5.02862,13000000.0
2008-02-01 21:52:00,5.02813,5.02924,5.02752,5.02875,13000000.0
2008-02-01 21:53:00,5.02845,5.02914,5.02755,5.02755,14000000.0
2008-02-01 21:54:00,5.02814,5.02853,5.02706,5.0271,11000000.0
2008-02-01 21:55:00,5.02757,5.02909,5.02733,5.02909,17000000.0
2008-02-01 21:56:00,5.0292,5.03036,5.02858,5.02883,12000000.0
2008-02-01 21:57:00,5.02793,5.02923,5.02766,5.02842,16000000.0
2008-02-01 21:58:00,5.02901,5.02901,5.02741,5.02761,9000000.0
2008-02-01 21:59:00,5.02808,5.02988,5.02784,5.02944,18000000.0
2008-02-01 22:00:00,5.0289,5.03029,5.02857,5.02998,13000000.0
2008-02-01 22:01:00,5.03109,5.03109,5.02925,5.02991,11000000.0
2008-02-01 22:02:00,5.02878,5.03045,5.02855,5.03039,17000000.0
2008-02-01 22:03:00,5.02927,5.03033,5.02879,5.02999,23000000.0
2008-02-01 22:04:00,5.02975,5.03038,5.02905,5.0298,15000000.0
2008-02-01 22:05:00,5.0294,5.03052,5.02936,5.02978,14000000.0
2008-02-01 22:06:00,5.02965,5.03065,5.02819,5.02933,15000000.0
2008-02-01 22:07:00,5.02895,5.02985,5.02886,5.02902,9000000.0
2008-02-01 22:08:00,5.0285,5.03031,5.0285,5.02987,18000000.0
2008-02-01 22:09:00,5.03038,5.03063,5.0296,5.03026,11000000.0
2008-02-01 22:10:00,5.03058,5.03109,5.03017,5.03082,7000000.0
2008-02-01 22:11:00,5.02992,5.03117,5.02992,5.03072,8000000.0
2008-02-01 22:12:00,5.02958,5.03104,5.02943,5.0295,16000000.0
2008-02-01 22:13:00,5.02978,5.03137,5.02964,5.03067,24000000.0
2008-02-01 22:14:00,5.0302,5.03136,5.03,5.03136,9000000.0
2008-02-01 22:15:00,5.03165,5.03165,5.03047,5.03092,10000000.0
2008-02-01 22:16:00,5.03072,5.03146,5.02989,5.03146,13000000.0
2008-02-01 22:17:00,5.03055,5.03099,5.03016,5.03029,20000000.0
2008-02-01 22:18:00,5.02993,5.03097,5.02975,5.03035,11000000.0
2008-02-01 22:19:00,5.03011,5.03102,5.03002,5.0303,15000000.0
2008-02-01 22:20:00,5.03079,5.03166,5.0303,5.03042,16000000.0
2008-02-01 22:21:00,5.03033,5.03092,5.0295,5.02954,12000000.0
2008-02-01 22:22:00,5.03029,5.03085,5.02961,5.03032,14000000.0
2008-02-01 22:23:00,5.02965,5.02985,5.02886,5.02886,11000000.0
2008-02-01 22:24:00,5.03059,5.03059,5.02875,5.02975,16000000.0
2008-02-01 22:25:00,5.02918,5.03035,5.02918,5.02939,14000000.0
2008-02-01 22:26:00,5.02932,5.02973,5.02838,5.02898,10000000.0
2008-02-01 22:27:00,5.02932,5.03001,5.02875,5.02875,14000000.0
2008-02-01 22:28:00,5.02963,5.02963,5.02824,5.02844,12000000.0
2008-02-01 22:29:00,5.02872,5.03028,5.02826,5.02886,13000000.0
2008-02-01 22:30:00,5.02903,5.0296,5.0283,5.0296,8000000.0
2008-02-01 22:31:00,5.02903,5.02903,5.02738,5.02803,11000000.0
2008-02-01 22:32:00,5.02718,5.02919,5.02718,5.02918,20000000.0
2008-02-01 22:33:00,5.0282,5.02944,5.0282,5.02899,11000000.0
2008-02-01 22:34:00,5.02895,5.02944,5.0277,5.02809,10000000.0
2008-02-01 22:35:00,5.02927,5.03042,5.02888,5.02993,13000000.0
2008-02-01 22:36:00,5.02929,5.03052,5.02929,5.03052,9000000.0
2008-02-01 22:37:00,5.0292,5.03012,5.02897,5.02897,13000000.0
2008-02-01 22:38:00,5.03085,5.03085,5.02946,5.02991,9000000.0
2008-02-01 22:39:00,5.02905,5.03048,5.02905,5.02981,12000000.0
2008-02-01 22:40:00,5.02967,5.03022,5.02896,5.02935,9000000.0
2008-02-01 22:41:00,5.03024,5.03086,5.02933,5.02933,14000000.0
2008-02-01 22:42:00,5.03031,5.03091,5.02955,5.03014,13000000.0
2008-02-01 22:43:00,5.02987,5.03054,5.02955,5.02973,12000000.0
2008-02-01 22:44:00,5.0299,5.03062,5.02918,5.03062,15000000.0
2008-02-01 22:45:00,5.02942,5.03048,5.02913,5.03038,13000000.0
2008-02-01 22:46:00,5.03035,5.03083,5.02931,5.03056,14000000.0
2008-02-01 22:47:00,5.0299,5.03107,5.02962,5.02962,15000000.0
2008-02-01 22:48:00,5.03058,5.03067,5.02924,5.02979,13000000.0
2008-02-01 22:49:00,5.02934,5.03093,5.02934,5.02997,13000000.0
2008-02-01 22:50:00,5.03033,5.03088,5.02943,5.02943,15000000.0
2008-02-01 22:51:00,5.03048,5.03123,5.02963,5.03009,14000000.0
2008-02-01 22:52:00,5.03081,5.03125,5.0299,5.0309,9000000.0
2008-02-01 22:53:00,5.03146,5.03146,5.02997,5.03083,15000000.0
2008-02-01 22:54:00,5.03143,5.03156,5.03053,5.03053,17000000.0
2008-02-01 22:55:00,5.03079,5.03115,5.02963,5.031,16000000.0
2008-02-01 22:56:00,5.03052,5.0311,5.02989,5.02995,13000000.0
2008-02-01 22:57:00,5.03106,5.03132,5.02985,5.02985,8000000.0
2008-02-01 22:58:00,5.03062,5.03076,5.02983,5.03009,8000000.0
2008-02-01 22:59:00,5.03065,5.03168,5.03006,5.03006,19000000.0
2008-02-01 23:00:00,5.03066,5.03072,5.03001,5.03035,10000000.0
2008-02-01 23:01:00,5.03032,5.03137,5.03015,5.03137,7000000.0
2008-02-01 23:02:00,5.03025,5.03123,5.02973,5.03077,15000000.0
2008-02-01 23:03:00,5.03078,5.03141,5.03067,5.03124,17000000.0
2008-02-01 23:04:00,5.03104,5.03162,5.03029,5.03162,19000000.0
2008-02-01 23:05:00,5.03007,5.03115,5.03007,5.03056,9000000.0
2008-02-01 23:06:00,5.0299,5.0299,5.02949,5.02949,12000000.0
2008-02-01 23:07:00,5.03049,5.03163,5.03034,5.03078,14000000.0
2008-02-01 23:08:00,5.03085,5.03188,5.03014,5.03111,16000000.0
2008-02-01 23:09:00,5.03091,5.03168,5.03066,5.03168,9000000.0
2008-02-01 23:10:00,5.02985,5.03005,5.02985,5.02997,12000000.0
2008-02-01 23:11:00,5.03039,5.03131,5.03004,5.03028,14000000.0
2008-02-01 23:12:00,5.03084,5.03121,5.03054,5.03073,7000000.0
2008-02-01 23:13:00,5.03061,5.0315,5.02989,5.02989,14000000.0
2008-02-01 23:14:00,5.03023,5.03154,5.03023,5.03149,19000000.0
2008-02-01 23:15:00,5.03033,5.03135,5.02968,5.03083,13000000.0
2008-02-01 23:16:00,5.03169,5.03169,5.02986,5.03147,15000000.0
2008-02-01 23:17:00,5.03022,5.03073,5.02982,5.03031,11000000.0
2008-02-01 23:18:00,5.03046,5.0307,5.02928,5.03038,12000000.0
2008-02-01 23:19:00,5.02949,5.0307,5.02949,5.03054,14000000.0
2008-02-01 23:20:00,5.02956,5.03092,5.02956,5.03092,19000000.0
2008-02-01 23:21:00,5.03009,5.03112,5.02982,5.03078,7000000.0
2008-02-01 23:22:00,5.03056,5.03122,5.02958,5.03056,15000000.0
2008-02-01 23:23:00,5.03066,5.03156,5.03035,5.03066,11000000.0
2008-02-01 23:24:00,5.03073,5.03165,5.03007,5.03073,14000000.0
2008-02-01 23:25:00,5.03088,5.03149,5.03054,5.03147,11000000.0
2008-02-01 23:26:00,5.03011,5.03033,5.02997,5.03026,14000000.0
2008-02-01 23:27:00,5.03028,5.0305,5.03027,5.03045,11000000.0
2008-02-01 23:28:00,5.03108,5.03177,5.03049,5.03098,12000000.0
2008-02-01 23:29:00,5.03155,5.03175,5.03042,5.0313,16000000.0
2008-02-01 23:30:00,5.0309,5.03161,5.03041,5.03066,20000000.0
2008-02-01 23:31:00,5.03083,5.0316,5.03053,5.03155,11000000.0
2008-02-01 23:32:00,5.031,5.03208,5.03073,5.03208,16000000.0
2008-02-01 23:33:00,5.03208,5.03223,5.03193,5.03194,12000000.0
2008-02-01 23:34:00,5.03092,5.03179,5.03086,5.03163,13000000.0
2008-02-01 23:35:00,5.03072,5.0317,5.03048,5.0309,9000000.0
2008-02-01 23:36:00,5.03101,5.0318,5.03072,5.03136,9000000.0
2008-02-01 23:37:00,5.03119,5.03175,5.0306,5.0306,14000000.0
2008-02-01 23:38:00,5.03079,5.0315,5.03068,5.03112,13000000.0
2008-02-01 23:39:00,5.03114,5.03181,5.03083,5.03181,17000000.0
2008-02-01 23:40:00,5.03152,5.03153,5.02999,5.03128,12000000.0
2008-02-01 23:41:00,5.03125,5.03149,5.03018,5.03055,17000000.0
2008-02-01 23:42:00,5.03048,5.0315,5.03034,5.03067,22000000.0
2008-02-01 23:43:00,5.03023,5.03168,5.03023,5.03168,15000000.0
2008-02-01 23:44:00,5.03128,5.03174,5.0303,5.0303,14000000.0
2008-02-01 23:45:00,5.0312,5.03176,5.0304,5.03176,20000000.0
2008-02-01 23:46:00,5.03173,5.03194,5.02998,5.03194,14000000.0
2008-02-01 23:47:00,5.03113,5.03128,5.03055,5.03074,10000000.0
2008-02-01 23:48:00,5.02998,5.03155,5.02998,5.0302,18000000.0
2008-02-01 23:49:00,5.03092,5.03147,5.0301,5.03147,14000000.0
2008-02-01 23:50:00,5.02996,5.0314,5.02996,5.03045,13000000.0
2008-02-01 23:51:00,5.03062,5.03147,5.03039,5.03065,8000000.0
2008-02-01 23:52:00,5.03143,5.03183,5.03046,5.03133,16000000.0
2008-02-01 23:53:00,5.03098,5.03218,5.0305,5.03218,18000000.0
2008-02-01 23:54:00,5.03125,5.03152,5.03025,5.0306,12000000.0
2008-02-01 23:55:00,5.02985,5.03108,5.02985,5.02988,19000000.0
2008-02-01 23:56:00,5.03033,5.03086,5.02955,5.03019,14000000.0
2008-02-01 23:57:00,5.0301,5.03103,5.02953,5.03103,16000000.0
2008-02-01 23:58:00,5.02968,5.03002,5.0291,5.03002,13000000.0
2008-02-01 23:59:00,5.02901,5.0302,5.02867,5.0302,14000000.0
2008-02-04 02:00:00,5.02887,5.03085,5.02849,5.02871,11000000.0
2008-02-04 02:01:00,5.02974,5.03081,5.02902,5.02902,11000000.0
2008-02-04 02:02:00,5.03018,5.03018,5.02793,5.02905,13000000.0
2008-02-04 02:03:00,5.03026,5.03026,5.02863,5.02962,8000000.0
2008-02-04 02:04:00,5.02918,5.03005,5.02849,5.02849,18000000.0
2008-02-04 02:05:00,5.02893,5.02954,5.02798,5.02898,14000000.0
2008-02-04 02:06:00,5.02902,5.02936,5.02757,5.02835,18000000.0
2008-02-04 02:07:00,5.02904,5.02961,5.02812,5.02898,12000000.0
2008-02-04 02:08:00,5.02933,5.02965,5.02848,5.02891,12000000.0
2008-02-04 02:09:00,5.02973,5.03048,5.02879,5.02881,11000000.0
2008-02-04 02:10:00,5.03036,5.03036,5.02926,5.02994,10000000.0
2008-02-04 02:11:00,5.03055,5.03055,5.02892,5.02917,16000000.0
2008-02-04 02:12:00,5.02927,5.03054,5.0292,5.0297,17000000.0
2008-02-04 02:13:00,5.02918,5.03028,5.02918,5.02965,9000000.0
2008-02-04 02:14:00,5.0299,5.03079,5.02922,5.02951,16000000.0
2008-02-04 02:15:00,5.03001,5.0309,5.0286,5.0286,15000000.0
2008-02-04 02:16:00,5.02982,5.02982,5.02779,5.02779,16000000.0
2008-02-04 02:17:00,5.0284,5.02928,5.02815,5.02815,14000000.0
2008-02-04 02:18:00,5.02909,5.03014,5.02841,5.0296,16000000.0
2008-02-04 02:19:00,5.03015,5.03015,5.02817,5.02817,11000000.0
2008-02-04 02:20:00,5.02941,5.02941,5.02802,5.02875,10000000.0
2008-02-04 02:21:00,5.02992,5.02992,5.02817,5.02925,18000000.0
2008-02-04 02:22:00,5.02918,5.03012,5.02842,5.02842,15000000.0
2008-02-04 02:23:00,5.02873,5.02986,5.02817,5.02823,16000000.0
2008-02-04 02:24:00,5.02904,5.0296,5.02743,5.02743,12000000.0
2008-02-04 02:25:00,5.02716,5.02898,5.02714,5.02771,18000000.0
2008-02-04 02:26:00,5.02862,5.02879,5.02746,5.02757,8000000.0
2008-02-04 02:27:00,5.02967,5.0301,5.02845,5.02859,12000000.0
2008-02-04 02:28:00,5.03,5.03001,5.02905,5.02941,15000000.0
2008-02-04 02:29:00,5.02939,5.03014,5.02835,5.02897,15000000.0
2008-02-04 02:30:00,5.0291,5.02996,5.02865,5.02981,19000000.0
2008-02-04 02:31:00,5.02951,5.03043,5.02887,5.03014,13000000.0
2008-02-04 02:32:00,5.03035,5.03035,5.02838,5.02874,17000000.0
2008-02-04 02:33:00,5.02888,5.0294,5.02795,5.02907,10000000.0
2008-02-04 02:34:00,5.028,5.02987,5.028,5.02893,11000000.0
2008-02-04 02:35:00,5.02834,5.03006,5.02834,5.02933,14000000.0
2008-02-04 02:36:00,5.03026,5.03026,5.02846,5.02928,13000000.0
2008-02-04 02:37:00,5.02899,5.03028,5.02863,5.03013,9000000.0
2008-02-04 02:38:00,5.02937,5.02964,5.02787,5.02802,12000000.0
2008-02-04 02:39:00,5.02821,5.02918,5.02782,5.02782,11000000.0
2008-02-04 02:40:00,5.0297,5.0297,5.02828,5.02828,19000000.0
2008-02-04 02:41:00,5.02792,5.02953,5.02792,5.02794,12000000.0
2008-02-04 02:42:00,5.02996,5.03007,5.02812,5.02854,11000000.0
2008-02-04 02:43:00,5.02963,5.03012,5.02852,5.02943,12000000.0
2008-02-04 02:44:00,5.03004,5.03016,5.02928,5.02988,9000000.0
2008-02-04 02:45:00,5.02935,5.02992,5.0281,5.02888,13000000.0
2008-02-04 02:46:00,5.02939,5.02954,5.0281,5.02835,11000000.0
2008-02-04 02:47:00,5.02786,5.02915,5.02786,5.02842,10000000.0
2008-02-04 02:48:00,5.02857,5.02947,5.02793,5.02793,11000000.0
2008-02-04 02:49:00,5.02846,5.02916,5.02769,5.02836,10000000.0
2008-02-04 02:50:00,5.02804,5.02883,5.02746,5.02843,17000000.0
2008-02-04 02:51:00,5.02923,5.02923,5.02741,5.02777,15000000.0
2008-02-04 02:52:00,5.02813,5.02833,5.02714,5.02753,13000000.0
2008-02-04 02:53:00,5.02792,5.02923,5.02765,5.02923,12000000.0
2008-02-04 02:54:00,5.02876,5.02916,5.02759,5.02915,13000000.0
2008-02-04 02:55:00,5.02932,5.0294,5.0277,5.02817,13000000.0
2008-02-04 02:56:00,5.02826,5.0292,5.02751,5.02866,13000000.0
2008-02-04 02:57:00,5.02862,5.02868,5.02779,5.02851,10000000.0
2008-02-04 02:58:00,5.02821,5.02878,5.02741,5.02741,15000000.0
2008-02-04 02:59:00,5.02818,5.02903,5.02787,5.02837,12000000.0
2008-02-04 03:00:00,5.02927,5.02972,5.02808,5.02972,17000000.0
2008-02-04 03:01:00,5.02898,5.02963,5.02832,5.02839,9000000.0
2008-02-04 03:02:00,5.02895,5.02998,5.02874,5.02897,15000000.0
2008-02-04 03:03:00,5.02969,5.03058,5.02898,5.02949,14000000.0
2008-02-04 03:04:00,5.03027,5.03068,5.02901,5.02958,11000000.0
2008-02-04 03:05:00,5.02884,5.03033,5.02884,5.02918,12000000.0
2008-02-04 03:06:00,5.02995,5.0307,5.02941,5.02953,12000000.0
2008-02-04 03:07:00,5.02893,5.03039,5.02893,5.02953,18000000.0
2008-02-04 03:08:00,5.02954,5.03052,5.02954,5.02954,9000000.0
2008-02-04 03:09:00,5.02962,5.03046,5.02912,5.02942,9000000.0
2008-02-04 03:10:00,5.02965,5.03039,5.02896,5.02986,11000000.0
2008-02-04 03:11:00,5.02972,5.03097,5.02909,5.03027,16000000.0
2008-02-04 03:12:00,5.02976,5.03037,5.02842,5.03007,8000000.0
2008-02-04 03:13:00,5.03002,5.03018,5.02818,5.02827,12000000.0
2008-02-04 03:14:00,5.02893,5.03037,5.02828,5.02886,16000000.0
2008-02-04 03:15:00,5.02879,5.0302,5.02845,5.0302,10000000.0
2008-02-04 03:16:00,5.02958,5.03009,5.02871,5.02982,16000000.0
2008-02-04 03:17:00,5.02954,5.03046,5.02865,5.02865,16000000.0
2008-02-04 03:18:00,5.0294,5.0301,5.02884,5.02905,9000000.0
2008-02-04 03:19:00,5.02948,5.0301,5.0289,5.0289,10000000.0
2008-02-04 03:20:00,5.03017,5.03094,5.02931,5.03073,20000000.0
2008-02-04 03:21:00,5.02987,5.03157,5.02987,5.03081,18000000.0
2008-02-04 03:22:00,5.03031,5.03089,5.02922,5.02999,15000000.0
2008-02-04 03:23:00,5.03075,5.03168,5.02989,5.03049,15000000.0
2008-02-04 03:24:00,5.02999,5.03136,5.02999,5.03062,12000000.0
2008-02-04 03:25:00,5.03125,5.03155,5.0301,5.0301,15000000.0
2008-02-04 03:26:00,5.03017,5.0314,5.03017,5.03077,19000000.0
2008-02-04 03:27:00,5.03145,5.03154,5.03073,5.03152,8000000.0
2008-02-04 03:28:00,5.02991,5.03135,5.02944,5.02976,13000000.0
2008-02-04 03:29:00,5.0315,5.03154,5.03009,5.03137,9000000.0
2008-02-04 03:30:00,5.03079,5.03159,5.03014,5.03017,17000000.0
2008-02-04 03:31:00,5.03178,5.03178,5.03025,5.03038,7000000.0
2008-02-04 03:32:00,5.03141,5.03166,5.02968,5.03078,15000000.0
2008-02-04 03:33:00,5.03124,5.03124,5.02936,5.02936,14000000.0
2008-02-04 03:34:00,5.0309,5.031,5.02951,5.03085,13000000.0
2008-02-04 03:35:00,5.0309,5.03105,5.0293,5.0293,9000000.0
2008-02-04 03:36:00,5.02945,5.03048,5.02906,5.02906,13000000.0
2008-02-04 03:37:00,5.02935,5.02935,5.02915,5.02935,13000000.0
2008-02-04 03:38:00,5.02931,5.03079,5.02931,5.02988,14000000.0
2008-02-04 03:39:00,5.02863,5.03017,5.0285,5.0285,11000000.0
2008-02-04 03:40:00,5.02999,5.03097,5.02948,5.03065,12000000.0
2008-02-04 03:41:00,5.02994,5.03081,5.02928,5.03044,19000000.0
2008-02-04 03:42:00,5.02914,5.03004,5.02886,5.02889,10000000.0
2008-02-04 03:43:00,5.0293,5.03003,5.02836,5.02836,12000000.0
2008-02-04 03:44:00,5.02951,5.03047,5.02917,5.02973,12000000.0
2008-02-04 03:45:00,5.03102,5.03102,5.02968,5.02988,14000000.0
2008-02-04 03:46:00,5.02902,5.03038,5.02895,5.02895,13000000.0
2008-02-04 03:47:00,5.0305,5.0305,5.02955,5.02991,9000000.0
2008-02-04 03:48:00,5.02918,5.0306,5.02918,5.02953,8000000.0
2008-02-04 03:49:00,5.03052,5.03052,5.02909,5.02919,19000000.0
2008-02-04 03:50:00,5.03016,5.03016,5.02856,5.0292,12000000.0
2008-02-04 03:51:00,5.02859,5.0299,5.02829,5.02829,15000000.0
2008-02-04 03:52:00,5.02893,5.0296,5.02846,5.02891,11000000.0
2008-02-04 03:53:00,5.03004,5.03004,5.0287,5.0287,12000000.0
2008-02-04 03:54:00,5.02999,5.03048,5.02895,5.02914,12000000.0
2008-02-04 03:55:00,5.02946,5.03118,5.02914,5.02969,12000000.0
2008-02-04 03:56:00,5.03042,5.03165,5.02983,5.03042,14000000.0
2008-02-04 03:57:00,5.03186,5.03193,5.03069,5.03088,15000000.0
2008-02-04 03:58:00,5.03267,5.03281,5.03079,5.03207,12000000.0
2008-02-04 03:59:00,5.03229,5.03257,5.03069,5.03132,17000000.0
2008-02-04 04:00:00,5.03261,5.03268,5.03085,5.03085,14000000.0
2008-02-04 04:01:00,5.03122,5.03233,5.03068,5.03128,13000000.0
2008-02-04 04:02:00,5.03253,5.03253,5.03079,5.03079,16000000.0
2008-02-04 04:03:00,5.03251,5.03257,5.03085,5.03085,14000000.0
2008-02-04 04:04:00,5.03215,5.03235,5.03094,5.03094,19000000.0
2008-02-04 04:05:00,5.0309,5.03258,5.0309,5.03151,12000000.0
2008-02-04 04:06:00,5.03055,5.03055,5.03035,5.03055,18000000.0
2008-02-04 04:07:00,5.03152,5.03297,5.03125,5.03132,16000000.0
2008-02-04 04:08:00,5.03284,5.03284,5.03069,5.03069,8000000.0
2008-02-04 04:09:00,5.03079,5.03174,5.03049,5.03091,13000000.0
2008-02-04 04:10:00,5.03097,5.03204,5.03032,5.03137,14000000.0
2008-02-04 04:11:00,5.03088,5.03258,5.03088,5.0316,18000000.0
2008-02-04 04:12:00,5.03095,5.03266,5.03095,5.03136,10000000.0
2008-02-04 04:13:00,5.03262,5.03262,5.03069,5.03101,14000000.0
2008-02-04 04:14:00,5.03267,5.03267,5.03032,5.03041,20000000.0
2008-02-04 04:15:00,5.03195,5.03199,5.02997,5.03199,14000000.0
2008-02-04 04:16:00,5.03128,5.03192,5.0304,5.03063,15000000.0
2008-02-04 04:17:00,5.03147,5.03215,5.03061,5.03091,22000000.0
2008-02-04 04:18:00,5.03078,5.03214,5.03031,5.03138,17000000.0
2008-02-04 04:19:00,5.03069,5.03179,5.03069,5.03179,12000000.0
2008-02-04 04:20:00,5.03105,5.03211,5.03084,5.03158,17000000.0
2008-02-04 04:21:00,5.03031,5.03038,5.03015,5.03015,13000000.0
2008-02-04 04:22:00,5.0311,5.03207,5.03066,5.03066,14000000.0
2008-02-04 04:23:00,5.03051,5.03191,5.03051,5.03097,9000000.0
2008-02-04 04:24:00,5.03129,5.03186,5.03106,5.03129,9000000.0
2008-02-04 04:25:00,5.031,5.03181,5.0309,5.03101,13000000.0
2008-02-04 04:26:00,5.03245,5.03245,5.03092,5.03116,12000000.0
2008-02-04 04:27:00,5.0309,5.0313,5.02977,5.03029,16000000.0
2008-02-04 04:28:00,5.03078,5.03143,5.03061,5.03106,11000000.0
2008-02-04 04:29:00,5.03098,5.03219,5.03097,5.03098,20000000.0
2008-02-04 04:30:00,5.03193,5.03193,5.03109,5.03109,16000000.0
2008-02-04 04:31:00,5.03039,5.03189,5.03039,5.03123,12000000.0
2008-02-04 04:32:00,5.03153,5.03191,5.03115,5.03115,11000000.0
2008-02-04 04:33:00,5.03241,5.03266,5.03114,5.03146,14000000.0
2008-02-04 04:34:00,5.03101,5.03233,5.03101,5.03117,11000000.0
2008-02-04 04:35:00,5.03117,5.03247,5.03114,5.03114,14000000.0
2008-02-04 04:36:00,5.03131,5.03193,5.03093,5.03163,11000000.0
2008-02-04 04:37:00,5.03102,5.03206,5.03055,5.0313,15000000.0
2008-02-04 04:38:00,5.03062,5.03156,5.03062,5.0307,7000000.0
2008-02-04 04:39:00,5.03202,5.03202,5.03049,5.03147,19000000.0
2008-02-04 04:40:00,5.03098,5.03216,5.03078,5.03097,14000000.0
2008-02-04 04:41:00,5.03193,5.032,5.03073,5.03073,12000000.0
2008-02-04 04:42:00,5.0326,5.0326,5.03128,5.03205,11000000.0
2008-02-04 04:43:00,5.03189,5.03209,5.03068,5.03068,15000000.0
2008-02-04 04:44:00,5.03249,5.03263,5.03106,5.03106,13000000.0
2008-02-04 04:45:00,5.03201,5.03201,5.03066,5.0311,19000000.0
2008-02-04 04:46:00,5.03066,5.03195,5.03028,5.03195,14000000.0
2008-02-04 04:47:00,5.03119,5.03169,5.03027,5.03037,7000000.0
2008-02-04 04:48:00,5.03184,5.03184,5.0303,5.03042,14000000.0
2008-02-04 04:49:00,5.03009,5.03107,5.02998,5.03107,12000000.0
2008-02-04 04:50:00,5.03062,5.03092,5.02891,5.02916,9000000.0
2008-02-04 04:51:00,5.03121,5.03156,5.02951,5.03051,16000000.0
2008-02-04 04:52:00,5.03163,5.03163,5.02966,5.02982,14000000.0
2008-02-04 04:53:00,5.03008,5.03183,5.02976,5.03051,12000000.0
2008-02-04 04:54:00,5.03058,5.03147,5.02929,5.02929,9000000.0
2008-02-04 04:55:00,5.03043,5.03052,5.02929,5.03015,19000000.0
2008-02-04 04:56:00,5.03023,5.03074,5.02953,5.02965,17000000.0
2008-02-04 04:57:00,5.02906,5.03038,5.02875,5.02922,15000000.0
2008-02-04 04:58:00,5.02934,5.02988,5.02905,5.02949,7000000.0
2008-02-04 04:59:00,5.02969,5.03004,5.02855,5.02855,10000000.0
2008-02-04 05:00:00,5.02925,5.03012,5.02842,5.02848,19000000.0
2008-02-04 05:01:00,5.03022,5.03042,5.02908,5.02994,8000000.0
2008-02-04 05:02:00,5.02951,5.03042,5.02942,5.02999,8000000.0
2008-02-04 05:03:00,5.02927,5.0304,5.02886,5.02911,13000000.0
2008-02-04 05:04:00,5.0303,5.0303,5.02888,5.02888,16000000.0
2008-02-04 05:05:00,5.02881,5.03015,5.02879,5.02895,17000000.0
2008-02-04 05:06:00,5.02919,5.02983,5.02835,5.02864,15000000.0
2008-02-04 05:07:00,5.02815,5.02898,5.0273,5.0273,9000000.0
2008-02-04 05:08:00,5.02755,5.02909,5.02699,5.02699,14000000.0
2008-02-04 05:09:00,5.0279,5.02906,5.02731,5.02766,15000000.0
2008-02-04 05:10:00,5.02873,5.02876,5.02736,5.02744,13000000.0
2008-02-04 05:11:00,5.02712,5.02877,5.0271,5.02776,13000000.0
2008-02-04 05:12:00,5.02767,5.02915,5.02748,5.02896,15000000.0
2008-02-04 05:13:00,5.0279,5.02867,5.02754,5.02781,14000000.0
2008-02-04 05:14:00,5.02866,5.02866,5.02711,5.02722,13000000.0
2008-02-04 05:15:00,5.02792,5.02897,5.02776,5.02854,15000000.0
2008-02-04 05:16:00,5.02785,5.02878,5.02785,5.02786,12000000.0
2008-02-04 05:17:00,5.02782,5.02903,5.02769,5.0285,13000000.0
2008-02-04 05:18:00,5.02898,5.02919,5.02818,5.029,14000000.0
2008-02-04 05:19:00,5.02807,5.02954,5.028,5.02869,9000000.0
2008-02-04 05:20:00,5.02805,5.02912,5.02805,5.02821,12000000.0
2008-02-04 05:21:00,5.02804,5.02993,5.02804,5.02866,9000000.0
2008-02-04 05:22:00,5.02807,5.02829,5.02776,5.02799,13000000.0
2008-02-04 05:23:00,5.02895,5.02934,5.02806,5.02885,9000000.0
2008-02-04 05:24:00,5.02791,5.02948,5.02758,5.02854,13000000.0
2008-02-04 05:25:00,5.02815,5.02878,5.02769,5.02775,10000000.0
2008-02-04 05:26:00,5.02756,5.02795,5.02671,5.02671,11000000.0
2008-02-04 05:27:00,5.02752,5.02795,5.02639,5.02719,20000000.0
2008-02-04 05:28:00,5.02706,5.02738,5.0264,5.02653,11000000.0
2008-02-04 05:29:00,5.02637,5.02776,5.02606,5.02776,8000000.0
2008-02-04 05:30:00,5.02862,5.02862,5.02628,5.02806,13000000.0
2008-02-04 05:31:00,5.02727,5.0284,5.02727,5.0275,12000000.0
2008-02-04 05:32:00,5.02731,5.02832,5.02689,5.02732,14000000.0
2008-02-04 05:33:00,5.02807,5.02807,5.0265,5.02792,10000000.0
2008-02-04 05:34:00,5.02638,5.02846,5.02638,5.02725,14000000.0
2008-02-04 05:35:00,5.02734,5.02779,5.02619,5.02619,16000000.0
2008-02-04 05:36:00,5.02666,5.02813,5.02637,5.02813,11000000.0
2008-02-04 05:37:00,5.02743,5.02798,5.02643,5.02643,14000000.0
2008-02-04 05:38:00,5.027,5.02804,5.02609,5.02804,12000000.0
2008-02-04 05:39:00,5.0276,5.02813,5.02619,5.02639,16000000.0
2008-02-04 05:40:00,5.0279,5.028,5.02684,5.02729,15000000.0
2008-02-04 05:41:00,5.02661,5.02763,5.02661,5.02717,11000000.0
2008-02-04 05:42:00,5.02725,5.02806,5.02612,5.02636,20000000.0
2008-02-04 05:43:00,5.02667,5.02802,5.02512,5.02512,13000000.0
2008-02-04 05:44:00,5.02577,5.02705,5.02577,5.02642,10000000.0
2008-02-04 05:45:00,5.02656,5.02732,5.02642,5.02722,9000000.0
2008-02-04 05:46:00,5.02765,5.02777,5.02587,5.02618,24000000.0
2008-02-04 05:47:00,5.02546,5.02731,5.02486,5.02549,16000000.0
2008-02-04 05:48:00,5.02705,5.02705,5.02571,5.0261,8000000.0
2008-02-04 05:49:00,5.02622,5.02706,5.02576,5.02604,7000000.0
2008-02-04 05:50:00,5.02804,5.02804,5.02643,5.02797,11000000.0
2008-02-04 05:51:00,5.02758,5.02829,5.02682,5.02736,18000000.0
2008-02-04 05:52:00,5.02695,5.02732,5.02601,5.02601,9000000.0
2008-02-04 05:53:00,5.0283,5.0283,5.02709,5.02725,15000000.0
2008-02-04 05:54:00,5.02834,5.02834,5.0267,5.02696,14000000.0
2008-02-04 05:55:00,5.02779,5.02779,5.02634,5.02697,15000000.0
2008-02-04 05:56:00,5.02757,5.028,5.0262,5.028,23000000.0
2008-02-04 05:57:00,5.02755,5.02765,5.02614,5.02645,17000000.0
2008-02-04 05:58:00,5.02576,5.02727,5.02576,5.02629,11000000.0
2008-02-04 05:59:00,5.02649,5.02739,5.02615,5.02739,13000000.0
2008-02-04 06:00:00,5.02798,5.02798,5.02642,5.02681,18000000.0
2008-02-04 06:01:00,5.02719,5.02778,5.02648,5.02712,9000000.0
2008-02-04 06:02:00,5.02655,5.02736,5.02617,5.02647,16000000.0
2008-02-04 06:03:00,5.02815,5.02815,5.02649,5.02715,12000000.0
2008-02-04 06:04:00,5.02794,5.02794,5.02631,5.02674,17000000.0
2008-02-04 06:05:00,5.02732,5.02767,5.02631,5.02631,11000000.0
2008-02-04 06:06:00,5.02668,5.02668,5.02439,5.02584,14000000.0
2008-02-04 06:07:00,5.02587,5.02587,5.02202,5.0233,13000000.0
2008-02-04 06:08:00,5.02399,5.02399,5.02123,5.02256,13000000.0
2008-02-04 06:09:00,5.02084,5.02273,5.02084,5.02237,11000000.0
2008-02-04 06:10:00,5.02109,5.02246,5.02108,5.02209,8000000.0
2008-02-04 06:11:00,5.02145,5.0225,5.02111,5.02136,17000000.0
2008-02-04 06:12:00,5.02219,5.02297,5.02125,5.02176,13000000.0
2008-02-04 06:13:00,5.021,5.02348,5.021,5.02278,13000000.0
2008-02-04 06:14:00,5.02239,5.02332,5.02226,5.02226,11000000.0
2008-02-04 06:15:00,5.02316,5.02346,5.02199,5.02199,16000000.0
2008-02-04 06:16:00,5.02298,5.02386,5.02256,5.02325,13000000.0
2008-02-04 06:17:00,5.02294,5.02403,5.02241,5.02312,18000000.0
2008-02-04 06:18:00,5.02328,5.02368,5.02301,5.02303,11000000.0
2008-02-04 06:19:00,5.02338,5.02392,5.02247,5.02247,7000000.0
2008-02-04 06:20:00,5.02343,5.02404,5.02251,5.02251,17000000.0
2008-02-04 06:21:00,5.02322,5.02365,5.02137,5.0232,13000000.0
2008-02-04 06:22:00,5.0226,5.02285,5.02114,5.02273,19000000.0
2008-02-04 06:23:00,5.02127,5.02224,5.02083,5.02163,19000000.0
2008-02-04 06:24:00,5.0221,5.02265,5.02158,5.02212,20000000.0
2008-02-04 06:25:00,5.02186,5.02283,5.02141,5.02141,8000000.0
2008-02-04 06:26:00,5.02246,5.02246,5.02117,5.02165,19000000.0
2008-02-04 06:27:00,5.02259,5.0229,5.02164,5.0229,12000000.0
2008-02-04 06:28:00,5.02291,5.0236,5.02205,5.02327,10000000.0
2008-02-04 06:29:00,5.02323,5.02367,5.02299,5.02301,10000000.0
2008-02-04 06:30:00,5.02308,5.02405,5.0226,5.02405,12000000.0
2008-02-04 06:31:00,5.02322,5.02374,5.02253,5.02255,15000000.0
2008-02-04 06:32:00,5.02389,5.02389,5.02217,5.02217,11000000.0
2008-02-04 06:33:00,5.02324,5.02326,5.02198,5.02236,13000000.0
2008-02-04 06:34:00,5.02219,5.02287,5.02193,5.02216,7000000.0
2008-02-04 06:35:00,5.02262,5.02289,5.02203,5.02221,11000000.0
2008-02-04 06:36:00,5.02332,5.02346,5.02152,5.02152,7000000.0
2008-02-04 06:37:00,5.02274,5.02363,5.02235,5.02235,9000000.0
2008-02-04 06:38:00,5.02274,5.02462,5.02244,5.02319,11000000.0
2008-02-04 06:39:00,5.02395,5.02551,5.0235,5.02551,14000000.0
2008-02-04 06:40:00,5.02558,5.02558,5.02426,5.02434,12000000.0
2008-02-04 06:41:00,5.0259,5.02599,5.02449,5.02519,17000000.0
2008-02-04 06:42:00,5.02528,5.02528,5.02356,5.02364,13000000.0
2008-02-04 06:43:00,5.02517,5.02517,5.02354,5.02393,11000000.0
2008-02-04 06:44:00,5.0245,5.02529,5.02433,5.02433,15000000.0
2008-02-04 06:45:00,5.02468,5.02496,5.02426,5.02435,10000000.0
2008-02-04 06:46:00,5.02453,5.0246,5.0243,5.0244,14000000.0
2008-02-04 06:47:00,5.02408,5.02513,5.024,5.02492,10000000.0
2008-02-04 06:48:00,5.02405,5.02564,5.02405,5.02504,13000000.0
2008-02-04 06:49:00,5.02495,5.02571,5.02429,5.02464,15000000.0
2008-02-04 06:50:00,5.02587,5.02603,5.02476,5.02578,16000000.0
2008-02-04 06:51:00,5.02481,5.02565,5.02449,5.02499,14000000.0
2008-02-04 06:52:00,5.02504,5.0256,5.02467,5.02467,10000000.0
2008-02-04 06:53:00,5.02562,5.02564,5.02448,5.02506,12000000.0
2008-02-04 06:54:00,5.02473,5.02589,5.02448,5.02448,14000000.0
2008-02-04 06:55:00,5.02466,5.02551,5.02436,5.02524,18000000.0
2008-02-04 06:56:00,5.02464,5.02589,5.02456,5.02587,19000000.0
2008-02-04 06:57:00,5.0247,5.02603,5.0247,5.02603,8000000.0
2008-02-04 06:58:00,5.02418,5.0258,5.02418,5.02565,10000000.0
2008-02-04 06:59:00,5.02468,5.02582,5.02468,5.02582,17000000.0
2008-02-04 07:00:00,5.02482,5.02583,5.02393,5.02393,11000000.0
2008-02-04 07:01:00,5.02471,5.02506,5.0241,5.02503,11000000.0
2008-02-04 07:02:00,5.02467,5.02566,5.02445,5.02501,13000000.0
2008-02-04 07:03:00,5.02492,5.02581,5.02432,5.02432,12000000.0
2008-02-04 07:04:00,5.02556,5.02556,5.02434,5.02488,18000000.0
2008-02-04 07:05:00,5.02462,5.02545,5.02414,5.02414,12000000.0
2008-02-04 07:06:00,5.02444,5.02577,5.02397,5.02429,15000000.0
2008-02-04 07:07:00,5.0256,5.0256,5.02399,5.02553,11000000.0
2008-02-04 07:08:00,5.02526,5.02533,5.02401,5.02401,9000000.0
2008-02-04 07:09:00,5.02587,5.02587,5.02375,5.02413,15000000.0
2008-02-04 07:10:00,5.02621,5.02622,5.02416,5.02622,19000000.0
2008-02-04 07:11:00,5.02617,5.02617,5.02535,5.02565,9000000.0
2008-02-04 07:12:00,5.02708,5.0275,5.02555,5.02625,12000000.0
2008-02-04 07:13:00,5.02693,5.02737,5.0262,5.02723,19000000.0
2008-02-04 07:14:00,5.02642,5.02704,5.02549,5.02678,8000000.0
2008-02-04 07:15:00,5.02567,5.02702,5.02567,5.02687,16000000.0
2008-02-04 07:16:00,5.02773,5.02786,5.02622,5.02716,18000000.0
2008-02-04 07:17:00,5.02729,5.02729,5.02543,5.02705,22000000.0
2008-02-04 07:18:00,5.02612,5.02715,5.02549,5.02715,16000000.0
2008-02-04 07:19:00,5.02664,5.02756,5.02589,5.02614,17000000.0
2008-02-04 07:20:00,5.02593,5.02735,5.02584,5.02685,14000000.0
2008-02-04 07:21:00,5.02587,5.02717,5.02587,5.02644,16000000.0
2008-02-04 07:22:00,5.02629,5.02675,5.02531,5.02619,14000000.0
2008-02-04 07:23:00,5.02642,5.02691,5.02554,5.0265,17000000.0
2008-02-04 07:24:00,5.0267,5.02694,5.02595,5.02595,9000000.0
2008-02-04 07:25:00,5.02671,5.02745,5.02597,5.02687,13000000.0
2008-02-04 07:26:00,5.027,5.027,5.02558,5.02681,13000000.0
2008-02-04 07:27:00,5.02565,5.02765,5.02565,5.02757,7000000.0
2008-02-04 07:28:00,5.02677,5.02803,5.02637,5.02683,18000000.0
2008-02-04 07:29:00,5.02599,5.02744,5.02599,5.0274,8000000.0
2008-02-04 07:30:00,5.02746,5.02775,5.02581,5.02769,16000000.0
2008-02-04 07:31:00,5.02748,5.02748,5.02495,5.02561,15000000.0
2008-02-04 07:32:00,5.02508,5.0251,5.02377,5.02384,13000000.0
2008-02-04 07:33:00,5.02383,5.02524,5.0235,5.02427,8000000.0
2008-02-04 07:34:00,5.02387,5.0243,5.02313,5.02338,11000000.0
2008-02-04 07:35:00,5.02349,5.02405,5.02232,5.02289,16000000.0
2008-02-04 07:36:00,5.02379,5.02403,5.02261,5.02261,11000000.0
2008-02-04 07:37:00,5.02439,5.02491,5.02293,5.0248,17000000.0
2008-02-04 07:38:00,5.02491,5.02491,5.02383,5.02489,9000000.0
2008-02-04 07:39:00,5.02569,5.02569,5.02377,5.02458,12000000.0
2008-02-04 07:40:00,5.02415,5.02494,5.02355,5.02486,14000000.0
2008-02-04 07:41:00,5.02419,5.02541,5.02353,5.02416,14000000.0
2008-02-04 07:42:00,5.02401,5.02525,5.02354,5.02354,8000000.0
2008-02-04 07:43:00,5.02455,5.02476,5.02337,5.02456,15000000.0
2008-02-04 07:44:00,5.0237,5.02513,5.0237,5.0244,13000000.0
2008-02-04 07:45:00,5.02421,5.02501,5.02373,5.02501,19000000.0
2008-02-04 07:46:00,5.02458,5.02494,5.02394,5.02462,11000000.0
2008-02-04 07:47:00,5.02523,5.02582,5.02395,5.02426,16000000.0
2008-02-04 07:48:00,5.0258,5.02647,5.02466,5.02531,9000000.0
2008-02-04 07:49:00,5.02588,5.02624,5.02506,5.02624,11000000.0
2008-02-04 07:50:00,5.02611,5.02693,5.02535,5.0265,11000000.0
2008-02-04 07:51:00,5.02646,5.02646,5.02525,5.02593,13000000.0
2008-02-04 07:52:00,5.0257,5.02718,5.02512,5.02667,14000000.0
2008-02-04 07:53:00,5.0273,5.02792,5.02587,5.02587,10000000.0
2008-02-04 07:54:00,5.02518,5.02711,5.02518,5.02711,17000000.0
2008-02-04 07:55:00,5.02616,5.02722,5.02523,5.02523,10000000.0
2008-02-04 07:56:00,5.02656,5.02656,5.02559,5.02561,11000000.0
2008-02-04 07:57:00,5.02556,5.02653,5.02505,5.02653,11000000.0
2008-02-04 07:58:00,5.02525,5.02608,5.02503,5.02592,24000000.0
2008-02-04 07:59:00,5.02548,5.02691,5.02525,5.02637,11000000.0
2008-02-04 08:00:00,5.02535,5.02623,5.0251,5.02623,14000000.0
2008-02-04 08:01:00,5.02603,5.02603,5.02392,5.02392,15000000.0
2008-02-04 08:02:00,5.02489,5.02514,5.02386,5.02514,16000000.0
2008-02-04 08:03:00,5.02426,5.02487,5.02389,5.02454,10000000.0
2008-02-04 08:04:00,5.02448,5.02523,5.02322,5.02322,13000000.0
2008-02-04 08:05:00,5.02354,5.02487,5.0231,5.02439,18000000.0
2008-02-04 08:06:00,5.02254,5.02378,5.02236,5.02236,14000000.0
2008-02-04 08:07:00,5.02249,5.02336,5.02188,5.02278,11000000.0
2008-02-04 08:08:00,5.02286,5.02375,5.02214,5.02227,19000000.0
2008-02-04 08:09:00,5.02283,5.02331,5.02234,5.02331,9000000.0
2008-02-04 08:10:00,5.02264,5.02298,5.02201,5.02296,8000000.0
2008-02-04 08:11:00,5.02199,5.02259,5.0214,5.02259,16000000.0
2008-02-04 08:12:00,5.02177,5.02341,5.02177,5.02341,16000000.0
2008-02-04 08:13:00,5.02299,5.02299,5.02156,5.02221,15000000.0
2008-02-04 08:14:00,5.02271,5.02285,5.0213,5.02143,15000000.0
2008-02-04 08:15:00,5.02202,5.02328,5.02126,5.0221,14000000.0
2008-02-04 08:16:00,5.02319,5.02319,5.0215,5.02198,14000000.0
2008-02-04 08:17:00,5.02192,5.02324,5.02174,5.02324,15000000.0
2008-02-04 08:18:00,5.02182,5.02267,5.0217,5.02257,11000000.0
2008-02-04 08:19:00,5.02091,5.02266,5.02091,5.02266,16000000.0
2008-02-04 08:20:00,5.0214,5.02272,5.0214,5.02178,17000000.0
2008-02-04 08:21:00,5.02172,5.02172,5.02123,5.02129,15000000.0
2008-02-04 08:22:00,5.02217,5.02217,5.02064,5.02118,8000000.0
2008-02-04 08:23:00,5.02053,5.02137,5.0202,5.02129,15000000.0
2008-02-04 08:24:00,5.02122,5.02136,5.02017,5.0202,8000000.0
2008-02-04 08:25:00,5.02123,5.02173,5.02039,5.02118,17000000.0
2008-02-04 08:26:00,5.02107,5.02212,5.02026,5.02166,14000000.0
2008-02-04 08:27:00,5.02131,5.02223,5.02077,5.02147,9000000.0
2008-02-04 08:28:00,5.02211,5.02244,5.02095,5.02097,11000000.0
2008-02-04 08:29:00,5.02123,5.02196,5.02059,5.0216,15000000.0
2008-02-04 08:30:00,5.02243,5.02243,5.02084,5.02173,10000000.0
2008-02-04 08:31:00,5.02098,5.02173,5.02033,5.02144,17000000.0
2008-02-04 08:32:00,5.02025,5.02147,5.02025,5.02123,20000000.0
2008-02-04 08:33:00,5.02166,5.02166,5.0198,5.0198,7000000.0
2008-02-04 08:34:00,5.02149,5.02149,5.02,5.02,8000000.0
2008-02-04 08:35:00,5.02078,5.02241,5.02038,5.02038,19000000.0
2008-02-04 08:36:00,5.0217,5.02227,5.02057,5.022,14000000.0
2008-02-04 08:37:00,5.02348,5.02348,5.02172,5.02308,12000000.0
2008-02-04 08:38:00,5.02314,5.02352,5.02215,5.0228,13000000.0
2008-02-04 08:39:00,5.02327,5.02389,5.02198,5.02215,14000000.0
2008-02-04 08:40:00,5.02388,5.02515,5.02339,5.0243,12000000.0
2008-02-04 08:41:00,5.02537,5.02586,5.02498,5.02503,11000000.0
2008-02-04 08:42:00,5.02579,5.02579,5.02315,5.02315,18000000.0
2008-02-04 08:43:00,5.023,5.02425,5.01802,5.02425,8000000.0
2008-02-04 08:44:00,5.02447,5.02569,5.02399,5.02476,12000000.0
2008-02-04 08:45:00,5.02553,5.02625,5.02404,5.02415,20000000.0
2008-02-04 08:46:00,5.02454,5.02543,5.02415,5.02465,10000000.0
2008-02-04 08:47:00,5.0256,5.02627,5.02504,5.02521,13000000.0
2008-02-04 08:48:00,5.0257,5.02593,5.02442,5.02564,16000000.0
2008-02-04 08:49:00,5.02616,5.02662,5.02505,5.02662,9000000.0
2008-02-04 08:50:00,5.025,5.02646,5.025,5.02517,17000000.0
2008-02-04 08:51:00,5.02692,5.02692,5.02555,5.0267,8000000.0
2008-02-04 08:52:00,5.02648,5.02648,5.02446,5.02446,20000000.0
2008-02-04 08:53:00,5.02627,5.02652,5.02515,5.02639,16000000.0
2008-02-04 08:54:00,5.02648,5.02648,5.02451,5.02451,15000000.0
2008-02-04 08:55:00,5.02584,5.02584,5.02412,5.02506,12000000.0
2008-02-04 08:56:00,5.0235,5.02477,5.02247,5.02276,14000000.0
2008-02-04 08:57:00,5.0234,5.02452,5.02311,5.02311,14000000.0
2008-02-04 08:58:00,5.02315,5.02505,5.02292,5.02292,15000000.0
2008-02-04 08:59:00,5.0242,5.0242,5.02193,5.02253,15000000.0
2008-02-04 09:00:00,5.02123,5.02331,5.02123,5.02203,14000000.0
2008-02-04 09:01:00,5.02337,5.02337,5.02047,5.02189,14000000.0
2008-02-04 09:02:00,5.02184,5.02245,5.02057,5.02207,17000000.0
2008-02-04 09:03:00,5.02284,5.02296,5.02118,5.02179,16000000.0
2008-02-04 09:04:00,5.02119,5.02287,5.02104,5.02104,10000000.0
2008-02-04 09:05:00,5.02194,5.02209,5.02077,5.02209,14000000.0
2008-02-04 09:06:00,5.01994,5.02092,5.01847,5.01913,14000000.0
2008-02-04 09:07:00,5.02007,5.02007,5.01659,5.01659,9000000.0
2008-02-04 09:08:00,5.01853,5.02041,5.01704,5.01704,17000000.0
2008-02-04 09:09:00,5.01702,5.01781,5.01572,5.01711,9000000.0
2008-02-04 09:10:00,5.01655,5.0172,5.01559,5.01654,12000000.0
2008-02-04 09:11:00,5.01718,5.01781,5.0165,5.01781,15000000.0
2008-02-04 09:12:00,5.01672,5.01821,5.01672,5.01806,14000000.0
2008-02-04 09:13:00,5.01843,5.0186,5.01686,5.0174,12000000.0
2008-02-04 09:14:00,5.01896,5.02026,5.01739,5.01947,13000000.0
2008-02-04 09:15:00,5.01944,5.01985,5.01813,5.01817,13000000.0
2008-02-04 09:16:00,5.01809,5.01984,5.01796,5.01984,10000000.0
2008-02-04 09:17:00,5.0193,5.02103,5.01868,5.02028,14000000.0
2008-02-04 09:18:00,5.01996,5.02099,5.01914,5.02033,16000000.0
2008-02-04 09:19:00,5.02077,5.02077,5.01918,5.0205,14000000.0
2008-02-04 09:20:00,5.02001,5.02091,5.02001,5.02032,11000000.0
2008-02-04 09:21:00,5.01952,5.02092,5.01952,5.02011,11000000.0
2008-02-04 09:22:00,5.0195,5.02052,5.01884,5.01971,18000000.0
2008-02-04 09:23:00,5.02046,5.02046,5.01872,5.01975,18000000.0
2008-02-04 09:24:00,5.01993,5.02069,5.01895,5.02008,18000000.0
2008-02-04 09:25:00,5.01807,5.01964,5.01763,5.01964,13000000.0
2008-02-04 09:26:00,5.01817,5.01958,5.01709,5.01709,13000000.0
2008-02-04 09:27:00,5.01748,5.01864,5.01748,5.01864,11000000.0
2008-02-04 09:28:00,5.01877,5.0188,5.01706,5.0188,12000000.0
2008-02-04 09:29:00,5.01803,5.01937,5.01724,5.01815,16000000.0
2008-02-04 09:30:00,5.01789,5.01858,5.01717,5.01765,11000000.0
2008-02-04 09:31:00,5.01818,5.01913,5.01704,5.01862,13000000.0
2008-02-04 09:32:00,5.01908,5.01966,5.01736,5.01781,14000000.0
2008-02-04 09:33:00,5.01995,5.02016,5.0178,5.01921,16000000.0
2008-02-04 09:34:00,5.01826,5.02064,5.01814,5.0196,13000000.0
2008-02-04 09:35:00,5.02087,5.02087,5.0181,5.0181,9000000.0
2008-02-04 09:36:00,5.0201,5.02037,5.01807,5.01926,7000000.0
2008-02-04 09:37:00,5.01825,5.0203,5.01825,5.01983,14000000.0
2008-02-04 09:38:00,5.01896,5.0215,5.01896,5.01956,18000000.0
2008-02-04 09:39:00,5.0207,5.02088,5.01932,5.02083,15000000.0
2008-02-04 09:40:00,5.02114,5.02114,5.01937,5.01974,10000000.0
2008-02-04 09:41:00,5.01985,5.02326,5.01985,5.02322,14000000.0
2008-02-04 09:42:00,5.02344,5.02374,5.02076,5.02214,18000000.0
2008-02-04 09:43:00,5.02287,5.02414,5.02186,5.02291,9000000.0
2008-02-04 09:44:00,5.02509,5.02509,5.02318,5.02434,10000000.0
2008-02-04 09:45:00,5.02353,5.02353,5.02225,5.02268,10000000.0
2008-02-04 09:46:00,5.02251,5.02354,5.02127,5.02294,14000000.0
2008-02-04 09:47:00,5.02239,5.02326,5.02048,5.02048,11000000.0
2008-02-04 09:48:00,5.02212,5.02277,5.02105,5.02277,10000000.0
2008-02-04 09:49:00,5.02206,5.02333,5.02159,5.02288,13000000.0
2008-02-04 09:50:00,5.02187,5.02264,5.02152,5.02229,12000000.0
2008-02-04 09:51:00,5.02202,5.02337,5.02135,5.02135,18000000.0
2008-02-04 09:52:00,5.02195,5.0222,5.02004,5.02074,12000000.0
2008-02-04 09:53:00,5.02017,5.02179,5.01994,5.01994,18000000.0
2008-02-04 09:54:00,5.02175,5.02189,5.02046,5.02189,13000000.0
2008-02-04 09:55:00,5.01995,5.02147,5.01928,5.02006,14000000.0
2008-02-04 09:56:00,5.02036,5.02077,5.01898,5.01925,16000000.0
2008-02-04 09:57:00,5.01976,5.02065,5.01902,5.02042,17000000.0
2008-02-04 09:58:00,5.01952,5.02087,5.01843,5.01959,18000000.0
2008-02-04 09:59:00,5.01894,5.01894,5.01681,5.01714,7000000.0
2008-02-04 10:00:00,5.01638,5.01844,5.01555,5.01662,13000000.0
2008-02-04 10:01:00,5.01623,5.01843,5.01623,5.01776,15000000.0
2008-02-04 10:02:00,5.01731,5.01977,5.017,5.01714,10000000.0
2008-02-04 10:03:00,5.01745,5.01965,5.0171,5.01946,15000000.0
2008-02-04 10:04:00,5.01768,5.01908,5.01733,5.01839,13000000.0
2008-02-04 10:05:00,5.01823,5.0185,5.01691,5.01777,16000000.0
2008-02-04 10:06:00,5.01665,5.01852,5.01665,5.01782,16000000.0
2008-02-04 10:07:00,5.01747,5.0189,5.01551,5.01551,24000000.0
2008-02-04 10:08:00,5.01656,5.01706,5.01321,5.01393,13000000.0
2008-02-04 10:09:00,5.01461,5.01561,5.01359,5.01561,17000000.0
2008-02-04 10:10:00,5.01553,5.01573,5.01416,5.01492,14000000.0
2008-02-04 10:11:00,5.01503,5.01519,5.01291,5.01291,14000000.0
2008-02-04 10:12:00,5.01521,5.01568,5.01335,5.0135,9000000.0
2008-02-04 10:13:00,5.01453,5.01579,5.01402,5.01579,13000000.0
2008-02-04 10:14:00,5.01535,5.01583,5.01433,5.01583,10000000.0
2008-02-04 10:15:00,5.01582,5.01605,5.01466,5.01477,19000000.0
2008-02-04 10:16:00,5.01622,5.01641,5.01507,5.01641,11000000.0
2008-02-04 10:17:00,5.01549,5.01549,5.01355,5.01471,13000000.0
2008-02-04 10:18:00,5.01463,5.01527,5.0132,5.01516,21000000.0
2008-02-04 10:19:00,5.01383,5.01559,5.01375,5.01559,12000000.0
2008-02-04 10:20:00,5.01464,5.01592,5.01424,5.01592,8000000.0
2008-02-04 10:21:00,5.01592,5.01634,5.01465,5.01465,17000000.0
2008-02-04 10:22:00,5.01624,5.0164,5.01411,5.01533,15000000.0
2008-02-04 10:23:00,5.01525,5.01525,5.01429,5.01448,11000000.0
2008-02-04 10:24:00,5.01526,5.01532,5.01358,5.01358,13000000.0
2008-02-04 10:25:00,5.01487,5.01578,5.01387,5.01575,14000000.0
2008-02-04 10:26:00,5.01613,5.01614,5.01488,5.01529,10000000.0
2008-02-04 10:27:00,5.01484,5.01634,5.01472,5.01552,9000000.0
2008-02-04 10:28:00,5.01585,5.0162,5.015,5.0162,11000000.0
2008-02-04 10:29:00,5.01611,5.01727,5.01587,5.01646,19000000.0
2008-02-04 10:30:00,5.01611,5.01819,5.01611,5.017,11000000.0
2008-02-04 10:31:00,5.01829,5.01942,5.01783,5.01903,15000000.0
2008-02-04 10:32:00,5.01852,5.01928,5.01706,5.01899,9000000.0
2008-02-04 10:33:00,5.01876,5.01997,5.01759,5.01893,16000000.0
2008-02-04 10:34:00,5.01799,5.01892,5.01761,5.01811,11000000.0
2008-02-04 10:35:00,5.01891,5.01962,5.01825,5.01852,9000000.0
2008-02-04 10:36:00,5.01826,5.01952,5.01777,5.01838,13000000.0
2008-02-04 10:37:00,5.01772,5.01964,5.01772,5.01816,14000000.0
2008-02-04 10:38:00,5.01864,5.01908,5.01809,5.01814,7000000.0
2008-02-04 10:39:00,5.01812,5.01904,5.01748,5.01896,12000000.0
2008-02-04 10:40:00,5.01874,5.01874,5.01704,5.01704,17000000.0
2008-02-04 10:41:00,5.01888,5.01941,5.01781,5.01941,15000000.0
2008-02-04 10:42:00,5.0197,5.02081,5.01825,5.01976,13000000.0
2008-02-04 10:43:00,5.02053,5.02058,5.01905,5.01905,15000000.0
2008-02-04 10:44:00,5.02094,5.02094,5.01986,5.01988,11000000.0
2008-02-04 10:45:00,5.02167,5.02167,5.01959,5.01959,17000000.0
2008-02-04 10:46:00,5.02173,5.02207,5.02038,5.02038,9000000.0
2008-02-04 10:47:00,5.02148,5.02175,5.02042,5.02096,9000000.0
2008-02-04 10:48:00,5.0203,5.02121,5.01995,5.02028,11000000.0
2008-02-04 10:49:00,5.02011,5.02102,5.01973,5.0208,11000000.0
2008-02-04 10:50:00,5.02056,5.0216,5.01991,5.01993,16000000.0
2008-02-04 10:51:00,5.02212,5.02346,5.02053,5.02321,21000000.0
2008-02-04 10:52:00,5.02297,5.02317,5.0219,5.02313,8000000.0
2008-02-04 10:53:00,5.02316,5.02317,5.02159,5.02227,12000000.0
2008-02-04 10:54:00,5.02216,5.02357,5.02122,5.02162,16000000.0
2008-02-04 10:55:00,5.02231,5.0232,5.0215,5.02177,13000000.0
2008-02-04 10:56:00,5.02333,5.02466,5.02248,5.02357,16000000.0
2008-02-04 10:57:00,5.02269,5.02366,5.02234,5.02254,10000000.0
2008-02-04 10:58:00,5.02315,5.02378,5.02251,5.02271,12000000.0
2008-02-04 10:59:00,5.02397,5.02422,5.02318,5.0235,11000000.0
2008-02-04 11:00:00,5.02239,5.02439,5.02211,5.02429,13000000.0
2008-02-04 11:01:00,5.02317,5.02448,5.02286,5.02286,9000000.0
2008-02-04 11:02:00,5.02512,5.02525,5.02429,5.02501,8000000.0
2008-02-04 11:03:00,5.02517,5.02518,5.02328,5.02482,10000000.0
2008-02-04 11:04:00,5.02299,5.02478,5.02299,5.02453,12000000.0
2008-02-04 11:05:00,5.02516,5.02516,5.02331,5.02432,11000000.0
2008-02-04 11:06:00,5.02503,5.02524,5.02378,5.02464,8000000.0
2008-02-04 11:07:00,5.02489,5.02632,5.02404,5.02544,14000000.0
2008-02-04 11:08:00,5.02599,5.02791,5.02487,5.02628,18000000.0
2008-02-04 11:09:00,5.02726,5.02734,5.02519,5.02613,15000000.0
2008-02-04 11:10:00,5.0254,5.02719,5.02518,5.02621,12000000.0
2008-02-04 11:11:00,5.02709,5.02762,5.02605,5.02607,11000000.0
2008-02-04 11:12:00,5.02739,5.02739,5.02647,5.02723,8000000.0
2008-02-04 11:13:00,5.02736,5.02874,5.02642,5.02795,15000000.0
2008-02-04 11:14:00,5.02842,5.02861,5.02679,5.02734,13000000.0
2008-02-04 11:15:00,5.02716,5.02791,5.0266,5.02706,20000000.0
2008-02-04 11:16:00,5.02785,5.02837,5.02575,5.02766,15000000.0
2008-02-04 11:17:00,5.02824,5.02829,5.02648,5.02684,18000000.0
2008-02-04 11:18:00,5.02561,5.02751,5.02561,5.02635,20000000.0
2008-02-04 11:19:00,5.0277,5.02837,5.0268,5.02744,13000000.0
2008-02-04 11:20:00,5.02818,5.02818,5.02656,5.02733,20000000.0
2008-02-04 11:21:00,5.02655,5.0272,5.02509,5.02589,18000000.0
2008-02-04 11:22:00,5.02614,5.02661,5.02473,5.02594,18000000.0
2008-02-04 11:23:00,5.02597,5.0265,5.02448,5.0265,13000000.0
2008-02-04 11:24:00,5.02618,5.0262,5.02439,5.02485,9000000.0
2008-02-04 11:25:00,5.02547,5.02664,5.02484,5.02664,8000000.0
2008-02-04 11:26:00,5.025,5.02595,5.0241,5.0241,8000000.0
2008-02-04 11:27:00,5.02524,5.0253,5.02429,5.0253,7000000.0
2008-02-04 11:28:00,5.02481,5.02521,5.02369,5.02369,14000000.0
2008-02-04 11:29:00,5.02502,5.02508,5.02322,5.02492,16000000.0
2008-02-04 11:30:00,5.02454,5.02486,5.02314,5.02314,7000000.0
2008-02-04 11:31:00,5.02338,5.02466,5.02272,5.02386,15000000.0
2008-02-04 11:32:00,5.02355,5.02376,5.02278,5.02335,10000000.0
2008-02-04 11:33:00,5.02272,5.02442,5.02272,5.02442,8000000.0
2008-02-04 11:34:00,5.02452,5.02492,5.02383,5.02457,11000000.0
2008-02-04 11:35:00,5.02316,5.02333,5.0195,5.02163,15000000.0
2008-02-04 11:36:00,5.02006,5.02092,5.01908,5.02028,14000000.0
2008-02-04 11:37:00,5.02032,5.02259,5.02032,5.02259,11000000.0
2008-02-04 11:38:00,5.02174,5.02432,5.02173,5.02412,12000000.0
2008-02-04 11:39:00,5.02458,5.02458,5.02307,5.02357,13000000.0
2008-02-04 11:40:00,5.02385,5.02385,5.02129,5.02335,8000000.0
2008-02-04 11:41:00,5.02263,5.02321,5.02148,5.02288,13000000.0
2008-02-04 11:42:00,5.02169,5.02249,5.02076,5.02134,18000000.0
2008-02-04 11:43:00,5.023,5.02335,5.02146,5.02193,13000000.0
2008-02-04 11:44:00,5.02281,5.02281,5.02155,5.02203,14000000.0
2008-02-04 11:45:00,5.02269,5.02328,5.02166,5.02328,12000000.0
2008-02-04 11:46:00,5.02338,5.02368,5.02169,5.02219,14000000.0
2008-02-04 11:47:00,5.023,5.02358,5.02185,5.02248,15000000.0
2008-02-04 11:48:00,5.0238,5.0238,5.02261,5.02276,9000000.0
2008-02-04 11:49:00,5.02355,5.02371,5.02217,5.02308,14000000.0
2008-02-04 11:50:00,5.02401,5.02401,5.02204,5.02385,17000000.0
2008-02-04 11:51:00,5.02378,5.0243,5.02263,5.02328,15000000.0
2008-02-04 11:52:00,5.02289,5.02357,5.02204,5.02357,15000000.0
2008-02-04 11:53:00,5.02129,5.0229,5.02109,5.02176,14000000.0
2008-02-04 11:54:00,5.02024,5.02182,5.02013,5.02182,9000000.0
2008-02-04 11:55:00,5.02151,5.02473,5.02114,5.02473,11000000.0
2008-02-04 11:56:00,5.02488,5.02644,5.02284,5.02559,13000000.0
2008-02-04 11:57:00,5.02705,5.02931,5.02662,5.02858,13000000.0
2008-02-04 11:58:00,5.02886,5.02891,5.0268,5.0271,12000000.0
2008-02-04 11:59:00,5.02768,5.02768,5.02596,5.0273,12000000.0
2008-02-04 12:00:00,5.0271,5.02802,5.02622,5.02687,12000000.0
2008-02-04 12:01:00,5.02826,5.02826,5.0241,5.0246,22000000.0
2008-02-04 12:02:00,5.0255,5.02651,5.0243,5.02634,10000000.0
2008-02-04 12:03:00,5.02688,5.02688,5.02501,5.02608,18000000.0
2008-02-04 12:04:00,5.02699,5.02699,5.02569,5.02681,12000000.0
2008-02-04 12:05:00,5.02603,5.02672,5.02477,5.02672,15000000.0
2008-02-04 12:06:00,5.02607,5.02613,5.02495,5.02534,14000000.0
2008-02-04 12:07:00,5.02568,5.02627,5.02472,5.02472,15000000.0
2008-02-04 12:08:00,5.02606,5.02704,5.02499,5.02514,19000000.0
2008-02-04 12:09:00,5.02672,5.02672,5.02532,5.02611,12000000.0
2008-02-04 12:10:00,5.02597,5.02648,5.02485,5.02529,23000000.0
2008-02-04 12:11:00,5.02632,5.02632,5.0248,5.02553,21000000.0
2008-02-04 12:12:00,5.02529,5.02668,5.025,5.025,9000000.0
2008-02-04 12:13:00,5.02561,5.02611,5.02499,5.02499,13000000.0
2008-02-04 12:14:00,5.0261,5.02672,5.02524,5.0256,15000000.0
2008-02-04 12:15:00,5.02529,5.02678,5.02523,5.02549,14000000.0
2008-02-04 12:16:00,5.02617,5.02691,5.0251,5.02685,16000000.0
2008-02-04 12:17:00,5.02562,5.02652,5.02528,5.02652,13000000.0
2008-02-04 12:18:00,5.02659,5.02659,5.02438,5.02438,9000000.0
2008-02-04 12:19:00,5.02536,5.02564,5.02469,5.02557,10000000.0
2008-02-04 12:20:00,5.02397,5.02574,5.02397,5.02499,7000000.0
2008-02-04 12:21:00,5.02459,5.02517,5.02315,5.02368,13000000.0
2008-02-04 12:22:00,5.02359,5.02412,5.02281,5.02369,10000000.0
2008-02-04 12:23:00,5.02421,5.02439,5.02227,5.02305,10000000.0
2008-02-04 12:24:00,5.02303,5.02381,5.0211,5.02352,12000000.0
2008-02-04 12:25:00,5.02371,5.02459,5.02143,5.02459,12000000.0
2008-02-04 12:26:00,5.02315,5.02375,5.0225,5.0232,20000000.0
2008-02-04 12:27:00,5.02246,5.02402,5.02216,5.02402,12000000.0
2008-02-04 12:28:00,5.02291,5.02409,5.02275,5.02275,14000000.0
2008-02-04 12:29:00,5.02436,5.02436,5.02273,5.02371,10000000.0
2008-02-04 12:30:00,5.02424,5.0249,5.02279,5.0249,19000000.0
2008-02-04 12:31:00,5.02288,5.02484,5.02283,5.02384,11000000.0
2008-02-04 12:32:00,5.02371,5.02469,5.02368,5.02469,10000000.0
2008-02-04 12:33:00,5.02344,5.0242,5.02257,5.02277,15000000.0
2008-02-04 12:34:00,5.02458,5.02464,5.02362,5.02414,16000000.0
2008-02-04 12:35:00,5.02419,5.02463,5.02303,5.02313,10000000.0
2008-02-04 12:36:00,5.02337,5.02475,5.02295,5.02295,11000000.0
2008-02-04 12:37:00,5.02349,5.02445,5.0231,5.02365,10000000.0
2008-02-04 12:38:00,5.02389,5.0248,5.02364,5.02401,14000000.0
2008-02-04 12:39:00,5.02478,5.02488,5.02321,5.02321,14000000.0
2008-02-04 12:40:00,5.02443,5.02533,5.02366,5.02489,11000000.0
2008-02-04 12:41:00,5.02479,5.02557,5.02357,5.02549,12000000.0
2008-02-04 12:42:00,5.02416,5.0254,5.02369,5.02437,14000000.0
2008-02-04 12:43:00,5.02411,5.02487,5.02344,5.02402,15000000.0
2008-02-04 12:44:00,5.02391,5.025,5.02345,5.025,16000000.0
2008-02-04 12:45:00,5.02538,5.02547,5.02401,5.02496,10000000.0
2008-02-04 12:46:00,5.02515,5.02515,5.02374,5.0242,12000000.0
2008-02-04 12:47:00,5.02468,5.02476,5.02382,5.02422,13000000.0
2008-02-04 12:48:00,5.02351,5.02521,5.02351,5.02393,12000000.0
2008-02-04 12:49:00,5.02554,5.02554,5.0242,5.02503,14000000.0
2008-02-04 12:50:00,5.02489,5.02539,5.0236,5.02539,9000000.0
2008-02-04 12:51:00,5.02305,5.02471,5.02291,5.02387,10000000.0
2008-02-04 12:52:00,5.02254,5.02427,5.02254,5.02338,22000000.0
2008-02-04 12:53:00,5.02369,5.0242,5.02263,5.02263,14000000.0
2008-02-04 12:54:00,5.02272,5.02442,5.02272,5.02335,13000000.0
2008-02-04 12:55:00,5.02387,5.0241,5.02242,5.02302,21000000.0
2008-02-04 12:56:00,5.0225,5.02392,5.0224,5.02337,18000000.0
2008-02-04 12:57:00,5.02449,5.02465,5.02325,5.02385,7000000.0
2008-02-04 12:58:00,5.02505,5.02505,5.02355,5.02434,12000000.0
2008-02-04 12:59:00,5.02414,5.0245,5.02216,5.02292,18000000.0
2008-02-04 13:00:00,5.02232,5.02381,5.02232,5.02377,14000000.0
2008-02-04 13:01:00,5.02243,5.02372,5.02232,5.02372,11000000.0
2008-02-04 13:02:00,5.0233,5.02397,5.02246,5.02397,15000000.0
2008-02-04 13:03:00,5.02245,5.02335,5.02227,5.02259,15000000.0
2008-02-04 13:04:00,5.02216,5.02402,5.02216,5.02321,16000000.0
2008-02-04 13:05:00,5.02253,5.02356,5.02235,5.02315,9000000.0
2008-02-04 13:06:00,5.02307,5.02448,5.02298,5.0234,13000000.0
2008-02-04 13:07:00,5.02413,5.02443,5.02297,5.02443,13000000.0
2008-02-04 13:08:00,5.02401,5.02449,5.0233,5.0233,10000000.0
2008-02-04 13:09:00,5.02375,5.02484,5.02314,5.02484,15000000.0
2008-02-04 13:10:00,5.02361,5.02505,5.02361,5.02474,12000000.0
2008-02-04 13:11:00,5.02575,5.02575,5.02381,5.02432,12000000.0
2008-02-04 13:12:00,5.02498,5.02538,5.02373,5.02418,12000000.0
2008-02-04 13:13:00,5.02471,5.0252,5.02355,5.02413,11000000.0
2008-02-04 13:14:00,5.02564,5.02564,5.02341,5.0235,9000000.0
2008-02-04 13:15:00,5.02468,5.02499,5.02362,5.02426,15000000.0
2008-02-04 13:16:00,5.02477,5.02491,5.02329,5.0237,15000000.0
2008-02-04 13:17:00,5.02434,5.02476,5.02303,5.02454,17000000.0
2008-02-04 13:18:00,5.0232,5.02487,5.0231,5.02487,15000000.0
2008-02-04 13:19:00,5.02474,5.02492,5.0232,5.02324,15000000.0
2008-02-04 13:20:00,5.02373,5.02373,5.0226,5.02261,19000000.0
2008-02-04 13:21:00,5.02369,5.02369,5.02233,5.02266,10000000.0
2008-02-04 13:22:00,5.02336,5.02337,5.02138,5.02151,8000000.0
2008-02-04 13:23:00,5.02235,5.02305,5.02174,5.02242,15000000.0
2008-02-04 13:24:00,5.0211,5.02274,5.02034,5.02245,11000000.0
2008-02-04 13:25:00,5.02226,5.02281,5.02141,5.02265,9000000.0
2008-02-04 13:26:00,5.02243,5.02243,5.02141,5.02187,8000000.0
2008-02-04 13:27:00,5.02192,5.02247,5.02117,5.02198,15000000.0
2008-02-04 13:28:00,5.02224,5.02283,5.02108,5.02219,17000000.0
2008-02-04 13:29:00,5.0219,5.02228,5.02085,5.02085,11000000.0
2008-02-04 13:30:00,5.02223,5.0226,5.02085,5.02207,21000000.0
2008-02-04 13:31:00,5.02321,5.02321,5.02183,5.02183,11000000.0
2008-02-04 13:32:00,5.02283,5.0231,5.02205,5.0228,10000000.0
2008-02-04 13:33:00,5.022,5.02315,5.02133,5.02246,8000000.0
2008-02-04 13:34:00,5.02183,5.02359,5.02183,5.02348,15000000.0
2008-02-04 13:35:00,5.02277,5.02348,5.02173,5.02243,13000000.0
2008-02-04 13:36:00,5.02241,5.02375,5.02192,5.02275,11000000.0
2008-02-04 13:37:00,5.0231,5.02324,5.02113,5.0215,8000000.0
2008-02-04 13:38:00,5.02358,5.0241,5.02216,5.02381,13000000.0
2008-02-04 13:39:00,5.02492,5.02492,5.02355,5.02397,7000000.0
2008-02-04 13:40:00,5.02276,5.02467,5.02276,5.02467,12000000.0
2008-02-04 13:41:00,5.02347,5.02483,5.02291,5.02369,15000000.0
2008-02-04 13:42:00,5.02353,5.02437,5.02276,5.02366,22000000.0
2008-02-04 13:43:00,5.02343,5.02394,5.02267,5.02394,13000000.0
2008-02-04 13:44:00,5.02257,5.02423,5.02257,5.02387,14000000.0
2008-02-04 13:45:00,5.02423,5.02423,5.02266,5.02297,7000000.0
2008-02-04 13:46:00,5.02439,5.02439,5.02307,5.02344,11000000.0
2008-02-04 13:47:00,5.02449,5.02449,5.02318,5.02433,11000000.0
2008-02-04 13:48:00,5.02418,5.02418,5.02271,5.02324,14000000.0
2008-02-04 13:49:00,5.02267,5.02368,5.02267,5.02309,13000000.0
2008-02-04 13:50:00,5.02221,5.02311,5.02099,5.02258,12000000.0
2008-02-04 13:51:00,5.02313,5.02333,5.02151,5.02268,11000000.0
2008-02-04 13:52:00,5.02237,5.02257,5.02137,5.02249,9000000.0
2008-02-04 13:53:00,5.02133,5.02231,5.02116,5.02117,11000000.0
2008-02-04 13:54:00,5.02264,5.02264,5.02096,5.02207,17000000.0
2008-02-04 13:55:00,5.02212,5.023,5.02129,5.02296,22000000.0
2008-02-04 13:56:00,5.02127,5.02335,5.02113,5.02175,13000000.0
2008-02-04 13:57:00,5.02229,5.02301,5.02137,5.02216,19000000.0
2008-02-04 13:58:00,5.0225,5.02292,5.02164,5.0221,11000000.0
2008-02-04 13:59:00,5.02383,5.02407,5.0221,5.0221,7000000.0
2008-02-04 14:00:00,5.02226,5.02401,5.02226,5.02401,9000000.0
2008-02-04 14:01:00,5.02322,5.02351,5.0223,5.02269,7000000.0
2008-02-04 14:02:00,5.02326,5.02375,5.02214,5.02249,13000000.0
2008-02-04 14:03:00,5.02384,5.02384,5.02197,5.02285,17000000.0
2008-02-04 14:04:00,5.02134,5.02271,5.02126,5.02193,13000000.0
2008-02-04 14:05:00,5.02132,5.02227,5.02123,5.0217,8000000.0
2008-02-04 14:06:00,5.02159,5.02233,5.02159,5.02189,10000000.0
2008-02-04 14:07:00,5.02209,5.02256,5.02146,5.02182,10000000.0
2008-02-04 14:08:00,5.02239,5.02239,5.02038,5.0217,14000000.0
2008-02-04 14:09:00,5.02121,5.0219,5.02059,5.0216,16000000.0
2008-02-04 14:10:00,5.02128,5.02155,5.02044,5.02053,12000000.0
2008-02-04 14:11:00,5.02087,5.02312,5.02087,5.02303,14000000.0
2008-02-04 14:12:00,5.02399,5.02419,5.02166,5.02204,13000000.0
2008-02-04 14:13:00,5.02135,5.02314,5.02135,5.02166,11000000.0
2008-02-04 14:14:00,5.02337,5.02357,5.0217,5.02312,14000000.0
2008-02-04 14:15:00,5.02266,5.0239,5.02263,5.02382,11000000.0
2008-02-04 14:16:00,5.02402,5.02402,5.02185,5.02185,11000000.0
2008-02-04 14:17:00,5.02229,5.0235,5.02204,5.02229,14000000.0
2008-02-04 14:18:00,5.02252,5.02334,5.0222,5.02272,11000000.0
2008-02-04 14:19:00,5.02223,5.02263,5.02162,5.02245,8000000.0
2008-02-04 14:20:00,5.0208,5.02293,5.0208,5.02293,10000000.0
2008-02-04 14:21:00,5.02277,5.02354,5.02103,5.02243,14000000.0
2008-02-04 14:22:00,5.02266,5.02266,5.0207,5.02138,17000000.0
2008-02-04 14:23:00,5.02094,5.02176,5.02061,5.02115,8000000.0
2008-02-04 14:24:00,5.02106,5.0233,5.02084,5.02291,16000000.0
2008-02-04 14:25:00,5.02324,5.02324,5.02173,5.02238,11000000.0
2008-02-04 14:26:00,5.02325,5.02325,5.02176,5.02211,14000000.0
2008-02-04 14:27:00,5.02289,5.0232,5.02178,5.02305,8000000.0
2008-02-04 14:28:00,5.02284,5.02316,5.02177,5.02226,11000000.0
2008-02-04 14:29:00,5.02319,5.02382,5.02214,5.02308,11000000.0
2008-02-04 14:30:00,5.0238,5.02401,5.02203,5.02227,14000000.0
2008-02-04 14:31:00,5.02254,5.02373,5.02201,5.02373,15000000.0
2008-02-04 14:32:00,5.02254,5.02347,5.02241,5.02299,9000000.0
2008-02-04 14:33:00,5.02373,5.02375,5.02255,5.02264,12000000.0
2008-02-04 14:34:00,5.02265,5.02327,5.02203,5.02245,12000000.0
2008-02-04 14:35:00,5.02244,5.02296,5.0213,5.02158,18000000.0
2008-02-04 14:36:00,5.02255,5.02297,5.02137,5.02227,12000000.0
2008-02-04 14:37:00,5.0222,5.0231,5.02167,5.02245,12000000.0
2008-02-04 14:38:00,5.02153,5.02301,5.02153,5.02212,24000000.0
2008-02-04 14:39:00,5.02229,5.02344,5.02125,5.02169,12000000.0
2008-02-04 14:40:00,5.02218,5.02306,5.02151,5.02253,15000000.0
2008-02-04 14:41:00,5.02205,5.02298,5.02114,5.02215,17000000.0
2008-02-04 14:42:00,5.02268,5.02268,5.02098,5.022,15000000.0
2008-02-04 14:43:00,5.02167,5.0218,5.02097,5.02165,9000000.0
2008-02-04 14:44:00,5.02179,5.02238,5.02035,5.02048,7000000.0
2008-02-04 14:45:00,5.02115,5.02115,5.01944,5.02011,17000000.0
2008-02-04 14:46:00,5.01967,5.02131,5.01926,5.0201,14000000.0
2008-02-04 14:47:00,5.02077,5.02077,5.01822,5.01922,16000000.0
2008-02-04 14:48:00,5.01827,5.01895,5.01719,5.01895,12000000.0
2008-02-04 14:49:00,5.01923,5.02037,5.01859,5.01956,20000000.0
2008-02-04 14:50:00,5.01978,5.02125,5.01949,5.01958,12000000.0
2008-02-04 14:51:00,5.01909,5.02072,5.01909,5.01976,12000000.0
2008-02-04 14:52:00,5.02103,5.02114,5.01965,5.02114,22000000.0
2008-02-04 14:53:00,5.01976,5.02119,5.01917,5.02119,17000000.0
2008-02-04 14:54:00,5.01992,5.02123,5.0198,5.02038,14000000.0
2008-02-04 14:55:00,5.01979,5.02105,5.01962,5.02044,20000000.0
2008-02-04 14:56:00,5.0211,5.02209,5.01978,5.02209,22000000.0
2008-02-04 14:57:00,5.0219,5.0219,5.02029,5.0217,10000000.0
2008-02-04 14:58:00,5.02209,5.02209,5.02069,5.02203,17000000.0
2008-02-04 14:59:00,5.02186,5.02234,5.02024,5.02234,12000000.0
2008-02-04 15:00:00,5.02229,5.02229,5.02008,5.02055,14000000.0
2008-02-04 15:01:00,5.01985,5.02178,5.01985,5.02163,16000000.0
2008-02-04 15:02:00,5.02103,5.02156,5.01952,5.02133,13000000.0
2008-02-04 15:03:00,5.02075,5.02075,5.01898,5.02003,7000000.0
2008-02-04 15:04:00,5.02021,5.02025,5.01882,5.02002,12000000.0
2008-02-04 15:05:00,5.01925,5.01971,5.01782,5.018,20000000.0
2008-02-04 15:06:00,5.01833,5.01868,5.017,5.01864,9000000.0
2008-02-04 15:07:00,5.0186,5.01914,5.01799,5.01855,9000000.0
2008-02-04 15:08:00,5.01933,5.01933,5.01821,5.01854,14000000.0
2008-02-04 15:09:00,5.01881,5.0191,5.01705,5.01726,14000000.0
2008-02-04 15:10:00,5.0185,5.01899,5.01718,5.01723,15000000.0
2008-02-04 15:11:00,5.01913,5.01913,5.01747,5.01852,10000000.0
2008-02-04 15:12:00,5.01771,5.01873,5.0168,5.0168,10000000.0
2008-02-04 15:13:00,5.01741,5.01805,5.01652,5.01673,20000000.0
2008-02-04 15:14:00,5.01832,5.0193,5.018,5.0193,10000000.0
2008-02-04 15:15:00,5.01783,5.01926,5.01712,5.01815,13000000.0
2008-02-04 15:16:00,5.01875,5.01875,5.01681,5.01681,11000000.0
2008-02-04 15:17:00,5.01812,5.01871,5.0165,5.01774,17000000.0
2008-02-04 15:18:00,5.01815,5.01843,5.01717,5.01758,11000000.0
2008-02-04 15:19:00,5.01844,5.01939,5.01718,5.01939,18000000.0
2008-02-04 15:20:00,5.01986,5.02066,5.01896,5.02054,14000000.0
2008-02-04 15:21:00,5.02151,5.02263,5.01997,5.02084,15000000.0
2008-02-04 15:22:00,5.02095,5.02171,5.02055,5.02127,8000000.0
2008-02-04 15:23:00,5.02106,5.02181,5.0201,5.02084,15000000.0
2008-02-04 15:24:00,5.02203,5.02203,5.02062,5.02176,12000000.0
2008-02-04 15:25:00,5.02078,5.02106,5.01942,5.02099,12000000.0
2008-02-04 15:26:00,5.02097,5.02129,5.0194,5.02103,15000000.0
2008-02-04 15:27:00,5.02003,5.02127,5.01962,5.02108,12000000.0
2008-02-04 15:28:00,5.02112,5.02132,5.01984,5.02127,12000000.0
2008-02-04 15:29:00,5.02042,5.02203,5.02018,5.02203,10000000.0
2008-02-04 15:30:00,5.02142,5.02183,5.01999,5.01999,12000000.0
2008-02-04 15:31:00,5.02137,5.02164,5.02012,5.0203,19000000.0
2008-02-04 15:32:00,5.01977,5.02111,5.01977,5.02012,7000000.0
2008-02-04 15:33:00,5.02024,5.02125,5.01947,5.02125,7000000.0
2008-02-04 15:34:00,5.02049,5.02133,5.01956,5.0198,12000000.0
2008-02-04 15:35:00,5.02122,5.02153,5.01972,5.02153,17000000.0
2008-02-04 15:36:00,5.02177,5.0219,5.02001,5.02107,11000000.0
2008-02-04 15:37:00,5.02044,5.02157,5.01972,5.01972,14000000.0
2008-02-04 15:38:00,5.01974,5.02096,5.01943,5.01943,20000000.0
2008-02-04 15:39:00,5.02089,5.0215,5.01977,5.02043,8000000.0
2008-02-04 15:40:00,5.02167,5.02167,5.02002,5.02053,11000000.0
2008-02-04 15:41:00,5.02077,5.02079,5.01962,5.02012,10000000.0
2008-02-04 15:42:00,5.02082,5.02103,5.01963,5.02047,13000000.0
2008-02-04 15:43:00,5.02098,5.02127,5.01917,5.01961,14000000.0
2008-02-04 15:44:00,5.01923,5.02077,5.01923,5.01953,8000000.0
2008-02-04 15:45:00,5.01954,5.02068,5.01919,5.01944,10000000.0
2008-02-04 15:46:00,5.01995,5.02034,5.01923,5.01969,12000000.0
2008-02-04 15:47:00,5.01951,5.02021,5.01907,5.01907,18000000.0
2008-02-04 15:48:00,5.0198,5.0203,5.01902,5.02029,9000000.0
2008-02-04 15:49:00,5.02006,5.02006,5.01832,5.01922,14000000.0
2008-02-04 15:50:00,5.01964,5.02014,5.01866,5.0195,18000000.0
2008-02-04 15:51:00,5.01988,5.01988,5.01832,5.01832,8000000.0
2008-02-04 15:52:00,5.01951,5.01951,5.01746,5.01798,11000000.0
2008-02-04 15:53:00,5.01901,5.01943,5.01787,5.01883,15000000.0
2008-02-04 15:54:00,5.01876,5.0193,5.01795,5.0193,9000000.0
2008-02-04 15:55:00,5.01942,5.01962,5.01858,5.01962,9000000.0
2008-02-04 15:56:00,5.01961,5.01962,5.01845,5.01889,11000000.0
2008-02-04 15:57:00,5.01963,5.02003,5.01758,5.01758,15000000.0
2008-02-04 15:58:00,5.01773,5.01911,5.01761,5.01761,13000000.0
2008-02-04 15:59:00,5.01781,5.01822,5.01667,5.0174,15000000.0
2008-02-04 16:00:00,5.01908,5.01908,5.01761,5.01901,11000000.0
2008-02-04 16:01:00,5.01888,5.01914,5.01743,5.01796,14000000.0
2008-02-04 16:02:00,5.01771,5.01955,5.01771,5.01955,11000000.0
2008-02-04 16:03:00,5.01962,5.02009,5.0186,5.02009,8000000.0
2008-02-04 16:04:00,5.02004,5.02042,5.019,5.01906,8000000.0
2008-02-04 16:05:00,5.01947,5.01951,5.01861,5.01926,8000000.0
2008-02-04 16:06:00,5.02043,5.02125,5.01915,5.02125,16000000.0
2008-02-04 16:07:00,5.02028,5.02103,5.01968,5.02035,18000000.0
2008-02-04 16:08:00,5.02143,5.02155,5.02032,5.02055,14000000.0
2008-02-04 16:09:00,5.02017,5.02135,5.01973,5.02135,12000000.0
2008-02-04 16:10:00,5.02136,5.02136,5.02003,5.02038,10000000.0
2008-02-04 16:11:00,5.01999,5.02133,5.01935,5.02102,13000000.0
2008-02-04 16:12:00,5.02066,5.02125,5.01955,5.02005,16000000.0
2008-02-04 16:13:00,5.01915,5.02116,5.01915,5.02116,7000000.0
2008-02-04 16:14:00,5.02092,5.02098,5.01956,5.01956,16000000.0
2008-02-04 16:15:00,5.02015,5.0215,5.01989,5.02143,15000000.0
2008-02-04 16:16:00,5.02073,5.02278,5.02007,5.02278,17000000.0
2008-02-04 16:17:00,5.02277,5.02365,5.02202,5.02365,10000000.0
2008-02-04 16:18:00,5.02376,5.02398,5.02253,5.02307,10000000.0
2008-02-04 16:19:00,5.02296,5.02332,5.02172,5.02266,12000000.0
2008-02-04 16:20:00,5.02136,5.02284,5.02136,5.02181,11000000.0
2008-02-04 16:21:00,5.0223,5.0228,5.02166,5.02166,8000000.0
2008-02-04 16:22:00,5.02271,5.02329,5.02158,5.02209,16000000.0
2008-02-04 16:23:00,5.02189,5.0239,5.02189,5.0239,11000000.0
2008-02-04 16:24:00,5.0228,5.024,5.02231,5.02374,14000000.0
2008-02-04 16:25:00,5.02397,5.02457,5.02307,5.02457,13000000.0
2008-02-04 16:26:00,5.02284,5.02435,5.02284,5.02367,16000000.0
2008-02-04 16:27:00,5.02453,5.02542,5.02357,5.02464,20000000.0
2008-02-04 16:28:00,5.0244,5.02515,5.02397,5.02502,12000000.0
2008-02-04 16:29:00,5.02437,5.02489,5.024,5.02489,13000000.0
2008-02-04 16:30:00,5.02501,5.02544,5.02386,5.02386,17000000.0
2008-02-04 16:31:00,5.02402,5.0253,5.02372,5.0251,13000000.0
2008-02-04 16:32:00,5.02392,5.02587,5.02392,5.02583,10000000.0
2008-02-04 16:33:00,5.02676,5.02676,5.02488,5.02627,15000000.0
2008-02-04 16:34:00,5.02588,5.0264,5.02498,5.02627,9000000.0
2008-02-04 16:35:00,5.02696,5.02702,5.02527,5.02702,18000000.0
2008-02-04 16:36:00,5.02638,5.02659,5.02563,5.02636,8000000.0
2008-02-04 16:37:00,5.02635,5.0264,5.0253,5.02627,22000000.0
2008-02-04 16:38:00,5.02608,5.02618,5.02444,5.02618,14000000.0
2008-02-04 16:39:00,5.0264,5.02702,5.02488,5.02651,14000000.0
2008-02-04 16:40:00,5.02649,5.02657,5.02497,5.02655,17000000.0
2008-02-04 16:41:00,5.0255,5.02719,5.02543,5.02719,9000000.0
2008-02-04 16:42:00,5.02743,5.02794,5.02605,5.02759,13000000.0
2008-02-04 16:43:00,5.02712,5.02748,5.02596,5.02596,13000000.0
2008-02-04 16:44:00,5.02724,5.02768,5.02646,5.02768,11000000.0
2008-02-04 16:45:00,5.02724,5.02745,5.02553,5.02553,18000000.0
2008-02-04 16:46:00,5.02755,5.02769,5.02522,5.02652,11000000.0
2008-02-04 16:47:00,5.02563,5.0267,5.02485,5.02632,15000000.0
2008-02-04 16:48:00,5.02603,5.02641,5.02487,5.02596,7000000.0
2008-02-04 16:49:00,5.02527,5.02643,5.02445,5.02552,16000000.0
2008-02-04 16:50:00,5.02594,5.02622,5.02512,5.02622,9000000.0
2008-02-04 16:51:00,5.02576,5.02657,5.02468,5.02644,22000000.0
2008-02-04 16:52:00,5.02635,5.02635,5.02519,5.0263,11000000.0
2008-02-04 16:53:00,5.02561,5.02561,5.02343,5.02448,12000000.0
2008-02-04 16:54:00,5.02446,5.0259,5.0226,5.02435,17000000.0
2008-02-04 16:55:00,5.02418,5.02534,5.02308,5.024,15000000.0
2008-02-04 16:56:00,5.02372,5.02446,5.0228,5.02446,11000000.0
2008-02-04 16:57:00,5.02452,5.02458,5.02374,5.02374,8000000.0
2008-02-04 16:58:00,5.02343,5.02453,5.02278,5.02453,12000000.0
2008-02-04 16:59:00,5.02427,5.02433,5.02275,5.02433,15000000.0
2008-02-04 17:00:00,5.02435,5.02444,5.02308,5.02345,10000000.0
2008-02-04 17:01:00,5.02477,5.02519,5.02346,5.02519,10000000.0
2008-02-04 17:02:00,5.02394,5.02567,5.02394,5.02421,8000000.0
2008-02-04 17:03:00,5.02603,5.02629,5.0248,5.02629,11000000.0
2008-02-04 17:04:00,5.02562,5.02562,5.02262,5.02262,10000000.0
2008-02-04 17:05:00,5.0236,5.0252,5.02257,5.02386,18000000.0
2008-02-04 17:06:00,5.02498,5.02498,5.02259,5.02381,9000000.0
2008-02-04 17:07:00,5.02325,5.02457,5.02154,5.02393,20000000.0
2008-02-04 17:08:00,5.02236,5.02428,5.02236,5.02428,11000000.0
2008-02-04 17:09:00,5.02383,5.02383,5.0215,5.02308,14000000.0
2008-02-04 17:10:00,5.02356,5.02356,5.02192,5.02206,10000000.0
2008-02-04 17:11:00,5.02244,5.02453,5.02098,5.02098,12000000.0
2008-02-04 17:12:00,5.02299,5.02333,5.02079,5.02166,7000000.0
2008-02-04 17:13:00,5.02139,5.02295,5.02029,5.02069,13000000.0
2008-02-04 17:14:00,5.02057,5.02146,5.01973,5.02004,13000000.0
2008-02-04 17:15:00,5.02117,5.02207,5.01951,5.02207,12000000.0
2008-02-04 17:16:00,5.02099,5.02239,5.02072,5.02159,13000000.0
2008-02-04 17:17:00,5.02089,5.02225,5.02064,5.02225,12000000.0
2008-02-04 17:18:00,5.02054,5.02203,5.02054,5.02147,15000000.0
2008-02-04 17:19:00,5.02015,5.0218,5.01992,5.0218,10000000.0
2008-02-04 17:20:00,5.02133,5.02162,5.02041,5.02041,13000000.0
2008-02-04 17:21:00,5.02032,5.02207,5.02032,5.02207,17000000.0
2008-02-04 17:22:00,5.02202,5.02202,5.0206,5.02192,15000000.0
2008-02-04 17:23:00,5.02186,5.02215,5.02078,5.02215,10000000.0
2008-02-04 17:24:00,5.02089,5.02226,5.02051,5.02211,17000000.0
2008-02-04 17:25:00,5.02096,5.02235,5.02083,5.02235,11000000.0
2008-02-04 17:26:00,5.02104,5.02388,5.02104,5.02388,12000000.0
2008-02-04 17:27:00,5.02201,5.02366,5.02195,5.02285,9000000.0
2008-02-04 17:28:00,5.02358,5.02358,5.02106,5.02185,16000000.0
2008-02-04 17:29:00,5.02085,5.02223,5.02085,5.02223,9000000.0
2008-02-04 17:30:00,5.02245,5.02274,5.02163,5.0224,11000000.0
2008-02-04 17:31:00,5.02278,5.02278,5.02069,5.02211,13000000.0
2008-02-04 17:32:00,5.02282,5.02313,5.02101,5.02272,13000000.0
2008-02-04 17:33:00,5.0217,5.0228,5.02138,5.0228,11000000.0
2008-02-04 17:34:00,5.02276,5.02348,5.02184,5.02252,12000000.0
2008-02-04 17:35:00,5.0242,5.02511,5.02259,5.02331,13000000.0
2008-02-04 17:36:00,5.02484,5.0256,5.02362,5.0256,14000000.0
2008-02-04 17:37:00,5.02383,5.02513,5.02346,5.02418,10000000.0
2008-02-04 17:38:00,5.02444,5.02548,5.0236,5.02502,7000000.0
2008-02-04 17:39:00,5.02442,5.02455,5.02283,5.02283,16000000.0
2008-02-04 17:40:00,5.02418,5.0247,5.02297,5.02366,17000000.0
2008-02-04 17:41:00,5.02314,5.02435,5.02252,5.02267,16000000.0
2008-02-04 17:42:00,5.02452,5.02479,5.02298,5.02417,16000000.0
2008-02-04 17:43:00,5.02421,5.02421,5.02245,5.02348,17000000.0
2008-02-04 17:44:00,5.02279,5.02373,5.02206,5.02206,8000000.0
2008-02-04 17:45:00,5.02292,5.02417,5.02274,5.02417,11000000.0
2008-02-04 17:46:00,5.02242,5.024,5.02242,5.02323,9000000.0
2008-02-04 17:47:00,5.02451,5.02451,5.02314,5.02314,19000000.0
2008-02-04 17:48:00,5.02409,5.02409,5.02246,5.02331,16000000.0
2008-02-04 17:49:00,5.02417,5.02417,5.02257,5.02342,15000000.0
2008-02-04 17:50:00,5.02438,5.02438,5.02336,5.02339,11000000.0
2008-02-04 17:51:00,5.02369,5.0239,5.02302,5.02332,9000000.0
2008-02-04 17:52:00,5.02315,5.02443,5.02315,5.02443,11000000.0
2008-02-04 17:53:00,5.02463,5.02463,5.02293,5.02333,9000000.0
2008-02-04 17:54:00,5.02268,5.02389,5.02266,5.02266,10000000.0
2008-02-04 17:55:00,5.02444,5.02454,5.02243,5.02243,10000000.0
2008-02-04 17:56:00,5.02312,5.02431,5.02246,5.02339,16000000.0
2008-02-04 17:57:00,5.02297,5.02507,5.02297,5.02507,14000000.0
2008-02-04 17:58:00,5.02508,5.02565,5.0237,5.02555,24000000.0
2008-02-04 17:59:00,5.02491,5.02491,5.02274,5.02363,11000000.0
2008-02-04 18:00:00,5.02424,5.02511,5.02332,5.02332,10000000.0
2008-02-04 18:01:00,5.02441,5.02512,5.0232,5.0242,14000000.0
2008-02-04 18:02:00,5.02437,5.02527,5.02353,5.02353,12000000.0
2008-02-04 18:03:00,5.02407,5.02485,5.02333,5.02485,17000000.0
2008-02-04 18:04:00,5.02456,5.02559,5.02337,5.02483,15000000.0
2008-02-04 18:05:00,5.02579,5.02666,5.02475,5.02573,15000000.0
2008-02-04 18:06:00,5.02504,5.02633,5.02468,5.02494,15000000.0
2008-02-04 18:07:00,5.02567,5.02634,5.02476,5.02512,16000000.0
2008-02-04 18:08:00,5.02466,5.02622,5.02432,5.02564,16000000.0
2008-02-04 18:09:00,5.0246,5.02559,5.02433,5.0248,12000000.0
2008-02-04 18:10:00,5.02403,5.02593,5.02403,5.02543,17000000.0
2008-02-04 18:11:00,5.02372,5.0248,5.02343,5.02435,16000000.0
2008-02-04 18:12:00,5.0245,5.02492,5.02313,5.02381,13000000.0
2008-02-04 18:13:00,5.02334,5.0248,5.02334,5.02447,17000000.0
2008-02-04 18:14:00,5.02504,5.02516,5.02361,5.02379,13000000.0
2008-02-04 18:15:00,5.02323,5.02472,5.02323,5.02389,13000000.0
2008-02-04 18:16:00,5.02409,5.02409,5.02214,5.02214,15000000.0
2008-02-04 18:17:00,5.02311,5.02405,5.02254,5.02388,16000000.0
2008-02-04 18:18:00,5.02236,5.02364,5.02209,5.02314,18000000.0
2008-02-04 18:19:00,5.02209,5.02343,5.02156,5.02313,12000000.0
2008-02-04 18:20:00,5.02162,5.02314,5.02162,5.02226,16000000.0
2008-02-04 18:21:00,5.02288,5.02355,5.02188,5.0229,19000000.0
2008-02-04 18:22:00,5.02182,5.02278,5.02097,5.02144,20000000.0
2008-02-04 18:23:00,5.0213,5.02195,5.02041,5.02041,16000000.0
2008-02-04 18:24:00,5.02123,5.02193,5.02077,5.02193,14000000.0
2008-02-04 18:25:00,5.02232,5.02232,5.02034,5.02087,18000000.0
2008-02-04 18:26:00,5.02083,5.02103,5.01797,5.01896,9000000.0
2008-02-04 18:27:00,5.01804,5.01975,5.0176,5.01975,16000000.0
2008-02-04 18:28:00,5.01852,5.02029,5.01852,5.02029,11000000.0
2008-02-04 18:29:00,5.02044,5.02044,5.019,5.01927,15000000.0
2008-02-04 18:30:00,5.01974,5.02028,5.01929,5.01987,14000000.0
2008-02-04 18:31:00,5.01954,5.02029,5.01903,5.02029,19000000.0
2008-02-04 18:32:00,5.02063,5.02071,5.01939,5.02071,13000000.0
2008-02-04 18:33:00,5.02067,5.02067,5.0193,5.02002,13000000.0
2008-02-04 18:34:00,5.02053,5.02092,5.01994,5.02046,9000000.0
2008-02-04 18:35:00,5.02146,5.02161,5.01958,5.02117,14000000.0
2008-02-04 18:36:00,5.02119,5.0216,5.02046,5.02104,12000000.0
2008-02-04 18:37:00,5.02143,5.02143,5.01992,5.02089,13000000.0
2008-02-04 18:38:00,5.01981,5.0218,5.01981,5.02032,17000000.0
2008-02-04 18:39:00,5.02095,5.02095,5.01937,5.02009,18000000.0
2008-02-04 18:40:00,5.02113,5.02165,5.01981,5.01981,14000000.0
2008-02-04 18:41:00,5.02073,5.02147,5.01969,5.02051,18000000.0
2008-02-04 18:42:00,5.02096,5.02163,5.02021,5.02077,14000000.0
2008-02-04 18:43:00,5.0213,5.0213,5.01895,5.01895,14000000.0
2008-02-04 18:44:00,5.01998,5.02024,5.01949,5.01988,12000000.0
2008-02-04 18:45:00,5.02059,5.02072,5.01916,5.01916,17000000.0
2008-02-04 18:46:00,5.02079,5.02079,5.01871,5.01971,15000000.0
2008-02-04 18:47:00,5.02031,5.02118,5.01869,5.02078,16000000.0
2008-02-04 18:48:00,5.02052,5.02104,5.01913,5.01928,11000000.0
2008-02-04 18:49:00,5.02054,5.02072,5.01915,5.01986,8000000.0
2008-02-04 18:50:00,5.02091,5.02106,5.01997,5.02011,16000000.0
2008-02-04 18:51:00,5.02145,5.02145,5.01945,5.01945,19000000.0
2008-02-04 18:52:00,5.02015,5.02079,5.01914,5.02079,10000000.0
2008-02-04 18:53:00,5.01952,5.02048,5.01915,5.02048,10000000.0
2008-02-04 18:54:00,5.01948,5.01987,5.0188,5.0188,11000000.0
2008-02-04 18:55:00,5.01833,5.01973,5.01827,5.01928,8000000.0
2008-02-04 18:56:00,5.01927,5.01927,5.0152,5.01598,16000000.0
2008-02-04 18:57:00,5.01624,5.01624,5.01424,5.01573,8000000.0
2008-02-04 18:58:00,5.01651,5.01675,5.01526,5.01637,13000000.0
2008-02-04 18:59:00,5.01718,5.01926,5.01648,5.01926,17000000.0
2008-02-04 19:00:00,5.01761,5.01923,5.01738,5.01923,13000000.0
2008-02-04 19:01:00,5.01752,5.01953,5.01752,5.01827,12000000.0
2008-02-04 19:02:00,5.01909,5.01945,5.01745,5.01825,16000000.0
2008-02-04 19:03:00,5.01867,5.01937,5.01772,5.01937,17000000.0
2008-02-04 19:04:00,5.01828,5.01887,5.01702,5.01853,12000000.0
2008-02-04 19:05:00,5.01956,5.01956,5.01723,5.0179,17000000.0
2008-02-04 19:06:00,5.0182,5.01842,5.01724,5.01825,7000000.0
2008-02-04 19:07:00,5.01903,5.01903,5.01739,5.01862,20000000.0
2008-02-04 19:08:00,5.01964,5.01964,5.01774,5.01846,21000000.0
2008-02-04 19:09:00,5.01808,5.01939,5.01794,5.01935,16000000.0
2008-02-04 19:10:00,5.01919,5.01919,5.01776,5.01776,14000000.0
2008-02-04 19:11:00,5.01961,5.01966,5.01788,5.01858,12000000.0
2008-02-04 19:12:00,5.02012,5.02012,5.0186,5.01911,18000000.0
2008-02-04 19:13:00,5.01826,5.01963,5.01826,5.01899,14000000.0
2008-02-04 19:14:00,5.01791,5.01981,5.01791,5.01965,18000000.0
2008-02-04 19:15:00,5.01833,5.01919,5.01794,5.01863,9000000.0
2008-02-04 19:16:00,5.01941,5.01945,5.01814,5.01889,12000000.0
2008-02-04 19:17:00,5.01914,5.01928,5.01811,5.01884,14000000.0
2008-02-04 19:18:00,5.01903,5.01946,5.01838,5.01946,16000000.0
2008-02-04 19:19:00,5.01845,5.01902,5.01816,5.01825,7000000.0
2008-02-04 19:20:00,5.01946,5.01946,5.01847,5.01847,8000000.0
2008-02-04 19:21:00,5.0197,5.02076,5.01848,5.02076,18000000.0
2008-02-04 19:22:00,5.021,5.02119,5.01928,5.01997,9000000.0
2008-02-04 19:23:00,5.02147,5.02147,5.0192,5.02108,10000000.0
2008-02-04 19:24:00,5.02019,5.02103,5.01962,5.02075,11000000.0
2008-02-04 19:25:00,5.01871,5.02093,5.01865,5.02041,17000000.0
2008-02-04 19:26:00,5.02009,5.02024,5.01894,5.01958,11000000.0
2008-02-04 19:27:00,5.01955,5.02044,5.01906,5.01998,13000000.0
2008-02-04 19:28:00,5.02037,5.02041,5.01925,5.01925,10000000.0
2008-02-04 19:29:00,5.02023,5.02046,5.01964,5.02019,11000000.0
2008-02-04 19:30:00,5.01928,5.02019,5.01883,5.01898,12000000.0
2008-02-04 19:31:00,5.01947,5.02043,5.01932,5.02043,8000000.0
2008-02-04 19:32:00,5.02057,5.02057,5.01876,5.01969,11000000.0
2008-02-04 19:33:00,5.0201,5.02013,5.01783,5.01798,13000000.0
2008-02-04 19:34:00,5.01795,5.01965,5.01767,5.01965,12000000.0
2008-02-04 19:35:00,5.01938,5.01938,5.01788,5.01924,13000000.0
2008-02-04 19:36:00,5.01779,5.01936,5.01779,5.01928,12000000.0
2008-02-04 19:37:00,5.01783,5.01882,5.01743,5.01753,8000000.0
2008-02-04 19:38:00,5.01847,5.01965,5.01811,5.01887,20000000.0
2008-02-04 19:39:00,5.01862,5.01955,5.01818,5.01869,11000000.0
2008-02-04 19:40:00,5.0189,5.01919,5.01805,5.01867,11000000.0
2008-02-04 19:41:00,5.01883,5.01917,5.01831,5.0186,9000000.0
2008-02-04 19:42:00,5.01971,5.01971,5.01838,5.01928,10000000.0
2008-02-04 19:43:00,5.01944,5.02003,5.01811,5.01921,14000000.0
2008-02-04 19:44:00,5.01855,5.01973,5.01853,5.0191,15000000.0
2008-02-04 19:45:00,5.01899,5.01978,5.01854,5.01917,12000000.0
2008-02-04 19:46:00,5.0189,5.01897,5.01718,5.01718,11000000.0
2008-02-04 19:47:00,5.01739,5.01777,5.01678,5.01678,10000000.0
2008-02-04 19:48:00,5.01614,5.01774,5.01614,5.0176,9000000.0
2008-02-04 19:49:00,5.01795,5.01795,5.01571,5.01636,16000000.0
2008-02-04 19:50:00,5.01678,5.01678,5.01549,5.01625,10000000.0
2008-02-04 19:51:00,5.01541,5.0166,5.01541,5.01545,11000000.0
2008-02-04 19:52:00,5.0172,5.01726,5.0151,5.01701,19000000.0
2008-02-04 19:53:00,5.01752,5.01752,5.01551,5.01612,19000000.0
2008-02-04 19:54:00,5.01599,5.01675,5.01576,5.01669,14000000.0
2008-02-04 19:55:00,5.01681,5.01716,5.0155,5.01716,16000000.0
2008-02-04 19:56:00,5.01582,5.01687,5.01574,5.01657,12000000.0
2008-02-04 19:57:00,5.01703,5.01706,5.01535,5.01535,14000000.0
2008-02-04 19:58:00,5.0175,5.0175,5.01559,5.01612,13000000.0
2008-02-04 19:59:00,5.01626,5.01771,5.01626,5.01771,10000000.0
2008-02-04 20:00:00,5.01751,5.01751,5.01649,5.01665,15000000.0
2008-02-04 20:01:00,5.01593,5.01749,5.01542,5.01555,14000000.0
2008-02-04 20:02:00,5.01627,5.01675,5.01581,5.01607,8000000.0
2008-02-04 20:03:00,5.01625,5.01696,5.01542,5.01696,13000000.0
2008-02-04 20:04:00,5.01712,5.01712,5.01545,5.01622,12000000.0
2008-02-04 20:05:00,5.01655,5.01816,5.0164,5.01751,11000000.0
2008-02-04 20:06:00,5.01704,5.01873,5.01704,5.01752,10000000.0
2008-02-04 20:07:00,5.01792,5.01856,5.0169,5.0169,13000000.0
2008-02-04 20:08:00,5.01764,5.01831,5.01717,5.01758,16000000.0
2008-02-04 20:09:00,5.01771,5.0187,5.01685,5.01771,17000000.0
2008-02-04 20:10:00,5.01888,5.01888,5.01721,5.01736,10000000.0
2008-02-04 20:11:00,5.01731,5.01822,5.01654,5.01801,13000000.0
2008-02-04 20:12:00,5.01712,5.01805,5.0167,5.01723,15000000.0
2008-02-04 20:13:00,5.01743,5.01766,5.01658,5.0168,13000000.0
2008-02-04 20:14:00,5.01717,5.01751,5.0164,5.0167,8000000.0
2008-02-04 20:15:00,5.01665,5.01776,5.01645,5.01722,10000000.0
2008-02-04 20:16:00,5.01725,5.01809,5.01666,5.01794,14000000.0
2008-02-04 20:17:00,5.01714,5.01803,5.01669,5.01669,13000000.0
2008-02-04 20:18:00,5.01785,5.01889,5.01782,5.01878,7000000.0
2008-02-04 20:19:00,5.01876,5.01956,5.01855,5.01945,11000000.0
2008-02-04 20:20:00,5.01899,5.01962,5.01838,5.01928,19000000.0
2008-02-04 20:21:00,5.02059,5.02137,5.01986,5.02095,11000000.0
2008-02-04 20:22:00,5.02067,5.02107,5.01943,5.01943,11000000.0
2008-02-04 20:23:00,5.0207,5.0207,5.01871,5.01989,13000000.0
2008-02-04 20:24:00,5.01921,5.0204,5.01913,5.01949,9000000.0
2008-02-04 20:25:00,5.01877,5.01995,5.01877,5.01884,18000000.0
2008-02-04 20:26:00,5.02011,5.02102,5.01955,5.02102,7000000.0
2008-02-04 20:27:00,5.02116,5.02116,5.01958,5.02046,9000000.0
2008-02-04 20:28:00,5.02081,5.02085,5.01953,5.01978,13000000.0
2008-02-04 20:29:00,5.01925,5.02099,5.01925,5.02009,14000000.0
2008-02-04 20:30:00,5.01967,5.02079,5.01898,5.01931,16000000.0
2008-02-04 20:31:00,5.02054,5.02085,5.01904,5.02021,22000000.0
2008-02-04 20:32:00,5.02038,5.02105,5.01979,5.02059,12000000.0
2008-02-04 20:33:00,5.0207,5.02115,5.01986,5.02066,13000000.0
2008-02-04 20:34:00,5.01979,5.02161,5.01979,5.02128,15000000.0
2008-02-04 20:35:00,5.02125,5.02185,5.02012,5.0207,16000000.0
2008-02-04 20:36:00,5.0205,5.02162,5.01969,5.02096,15000000.0
2008-02-04 20:37:00,5.02103,5.02158,5.01966,5.0208,14000000.0
2008-02-04 20:38:00,5.02119,5.02119,5.01896,5.01972,13000000.0
2008-02-04 20:39:00,5.02003,5.0209,5.01866,5.01949,18000000.0
2008-02-04 20:40:00,5.02001,5.02077,5.01882,5.02028,14000000.0
2008-02-04 20:41:00,5.02009,5.02009,5.01871,5.02003,18000000.0
2008-02-04 20:42:00,5.02002,5.02009,5.01841,5.02008,12000000.0
2008-02-04 20:43:00,5.01885,5.02013,5.01878,5.01878,18000000.0
2008-02-04 20:44:00,5.0201,5.02058,5.01923,5.01966,18000000.0
2008-02-04 20:45:00,5.01954,5.02068,5.01915,5.01951,11000000.0
2008-02-04 20:46:00,5.01844,5.01988,5.01831,5.0191,18000000.0
2008-02-04 20:47:00,5.01817,5.01971,5.01817,5.01932,20000000.0
2008-02-04 20:48:00,5.01927,5.01981,5.01886,5.01919,17000000.0
2008-02-04 20:49:00,5.01983,5.01983,5.0187,5.0193,16000000.0
2008-02-04 20:50:00,5.01838,5.01957,5.01828,5.01906,8000000.0
2008-02-04 20:51:00,5.01974,5.02043,5.01914,5.01922,8000000.0
2008-02-04 20:52:00,5.02017,5.02113,5.01964,5.02033,12000000.0
2008-02-04 20:53:00,5.02112,5.02112,5.01953,5.01953,16000000.0
2008-02-04 20:54:00,5.01972,5.02141,5.01964,5.02067,15000000.0
2008-02-04 20:55:00,5.02062,5.02098,5.01978,5.02062,16000000.0
2008-02-04 20:56:00,5.01987,5.02046,5.01962,5.02014,7000000.0
2008-02-04 20:57:00,5.0201,5.02041,5.01943,5.01943,14000000.0
2008-02-04 20:58:00,5.01981,5.02013,5.01908,5.01908,10000000.0
2008-02-04 20:59:00,5.01979,5.02041,5.01915,5.01921,11000000.0
2008-02-04 21:00:00,5.01848,5.02072,5.01848,5.02005,14000000.0
2008-02-04 21:01:00,5.01877,5.02093,5.01877,5.02093,12000000.0
2008-02-04 21:02:00,5.01906,5.02088,5.01906,5.01993,17000000.0
2008-02-04 21:03:00,5.02111,5.02111,5.01993,5.02048,11000000.0
2008-02-04 21:04:00,5.02119,5.02119,5.01987,5.01987,10000000.0
2008-02-04 21:05:00,5.02108,5.02108,5.01995,5.01995,8000000.0
2008-02-04 21:06:00,5.02034,5.02108,5.01993,5.02018,13000000.0
2008-02-04 21:07:00,5.02027,5.0212,5.01973,5.0212,14000000.0
2008-02-04 21:08:00,5.01993,5.02066,5.01993,5.02038,8000000.0
2008-02-04 21:09:00,5.0214,5.0214,5.02023,5.02082,13000000.0
2008-02-04 21:10:00,5.0199,5.02133,5.01981,5.02108,17000000.0
2008-02-04 21:11:00,5.02091,5.02128,5.02018,5.02054,15000000.0
2008-02-04 21:12:00,5.02097,5.02114,5.02018,5.02095,11000000.0
2008-02-04 21:13:00,5.02004,5.0209,5.01958,5.01958,12000000.0
2008-02-04 21:14:00,5.02039,5.02085,5.02002,5.02026,14000000.0
2008-02-04 21:15:00,5.0196,5.02087,5.0196,5.02013,13000000.0
2008-02-04 21:16:00,5.01928,5.02035,5.01928,5.0195,12000000.0
2008-02-04 21:17:00,5.0202,5.02095,5.01952,5.02095,16000000.0
2008-02-04 21:18:00,5.02095,5.02124,5.01964,5.02124,15000000.0
2008-02-04 21:19:00,5.01935,5.02083,5.01932,5.02004,15000000.0
2008-02-04 21:20:00,5.02079,5.02079,5.01962,5.02022,8000000.0
2008-02-04 21:21:00,5.02097,5.02111,5.0194,5.0198,17000000.0
2008-02-04 21:22:00,5.021,5.02113,5.01963,5.02048,11000000.0
2008-02-04 21:23:00,5.02013,5.02116,5.01923,5.01923,23000000.0
2008-02-04 21:24:00,5.01928,5.02171,5.01928,5.02059,13000000.0
2008-02-04 21:25:00,5.02198,5.02198,5.01982,5.02126,15000000.0
2008-02-04 21:26:00,5.02066,5.02121,5.01979,5.01988,10000000.0
2008-02-04 21:27:00,5.02152,5.02152,5.02002,5.02022,10000000.0
2008-02-04 21:28:00,5.0211,5.0211,5.02,5.02,13000000.0
2008-02-04 21:29:00,5.02055,5.0214,5.01985,5.0214,10000000.0
2008-02-04 21:30:00,5.02055,5.02134,5.02021,5.02061,16000000.0
2008-02-04 21:31:00,5.02057,5.02145,5.02011,5.02071,18000000.0
2008-02-04 21:32:00,5.02073,5.02114,5.02022,5.0204,15000000.0
2008-02-04 21:33:00,5.02177,5.02179,5.02032,5.02137,13000000.0
2008-02-04 21:34:00,5.02014,5.02076,5.01973,5.02068,9000000.0
2008-02-04 21:35:00,5.01976,5.02047,5.01932,5.01985,8000000.0
2008-02-04 21:36:00,5.01968,5.02157,5.01968,5.02028,18000000.0
2008-02-04 21:37:00,5.02129,5.02157,5.02034,5.02041,22000000.0
2008-02-04 21:38:00,5.02093,5.02183,5.02064,5.02109,9000000.0
2008-02-04 21:39:00,5.02266,5.02274,5.02121,5.0227,11000000.0
2008-02-04 21:40:00,5.02239,5.02324,5.02201,5.02224,19000000.0
2008-02-04 21:41:00,5.02392,5.02392,5.02216,5.02336,12000000.0
2008-02-04 21:42:00,5.02325,5.02348,5.02193,5.02258,11000000.0
2008-02-04 21:43:00,5.02284,5.02299,5.02134,5.0223,14000000.0
2008-02-04 21:44:00,5.02172,5.0228,5.0208,5.02191,13000000.0
2008-02-04 21:45:00,5.0218,5.02288,5.02125,5.02154,12000000.0
2008-02-04 21:46:00,5.02261,5.02314,5.02159,5.02314,14000000.0
2008-02-04 21:47:00,5.02232,5.02275,5.0214,5.02205,17000000.0
2008-02-04 21:48:00,5.02291,5.02326,5.02108,5.02326,16000000.0
2008-02-04 21:49:00,5.02144,5.02295,5.02125,5.02125,14000000.0
2008-02-04 21:50:00,5.02197,5.02332,5.02193,5.02332,13000000.0
2008-02-04 21:51:00,5.02222,5.02326,5.02163,5.0223,14000000.0
2008-02-04 21:52:00,5.02313,5.02313,5.02164,5.02227,17000000.0
2008-02-04 21:53:00,5.02321,5.02321,5.02154,5.02253,27000000.0
2008-02-04 21:54:00,5.02244,5.02358,5.02192,5.0235,10000000.0
2008-02-04 21:55:00,5.02255,5.0233,5.02179,5.0233,8000000.0
2008-02-04 21:56:00,5.02239,5.023,5.02161,5.02161,16000000.0
2008-02-04 21:57:00,5.02308,5.02308,5.02145,5.02272,18000000.0
2008-02-04 21:58:00,5.02264,5.02264,5.02101,5.02109,18000000.0
2008-02-04 21:59:00,5.02104,5.0224,5.02075,5.02145,17000000.0
2008-02-04 22:00:00,5.02068,5.02175,5.02001,5.02067,9000000.0
2008-02-04 22:01:00,5.02084,5.02157,5.01992,5.02075,22000000.0
2008-02-04 22:02:00,5.01979,5.02085,5.01979,5.02012,11000000.0
2008-02-04 22:03:00,5.02101,5.02176,5.02011,5.02176,16000000.0
2008-02-04 22:04:00,5.0203,5.02181,5.01999,5.02036,12000000.0
2008-02-04 22:05:00,5.02048,5.02163,5.02048,5.02094,7000000.0
2008-02-04 22:06:00,5.02081,5.02124,5.02002,5.02046,15000000.0
2008-02-04 22:07:00,5.02159,5.02159,5.01984,5.02148,19000000.0
2008-02-04 22:08:00,5.02081,5.02097,5.02007,5.02033,11000000.0
2008-02-04 22:09:00,5.02133,5.02133,5.01972,5.02023,10000000.0
2008-02-04 22:10:00,5.0198,5.02072,5.0198,5.02005,10000000.0
2008-02-04 22:11:00,5.01979,5.0208,5.01958,5.01985,18000000.0
2008-02-04 22:12:00,5.02081,5.02132,5.02001,5.02117,11000000.0
2008-02-04 22:13:00,5.02134,5.02278,5.02001,5.02001,14000000.0
2008-02-04 22:14:00,5.02136,5.0214,5.01975,5.02136,24000000.0
2008-02-04 22:15:00,5.02055,5.02125,5.01942,5.02,13000000.0
2008-02-04 22:16:00,5.02021,5.02085,5.01971,5.02085,13000000.0
2008-02-04 22:17:00,5.0197,5.0197,5.01788,5.01798,8000000.0
2008-02-04 22:18:00,5.01724,5.01835,5.01686,5.01803,13000000.0
2008-02-04 22:19:00,5.01849,5.01849,5.01713,5.01819,14000000.0
2008-02-04 22:20:00,5.01829,5.0183,5.01731,5.01829,21000000.0
2008-02-04 22:21:00,5.01736,5.01866,5.01736,5.01744,13000000.0
2008-02-04 22:22:00,5.01786,5.01924,5.01784,5.01872,12000000.0
2008-02-04 22:23:00,5.01958,5.01958,5.01784,5.01846,18000000.0
2008-02-04 22:24:00,5.01933,5.01933,5.01772,5.01772,14000000.0
2008-02-04 22:25:00,5.01893,5.01929,5.0175,5.01818,13000000.0
2008-02-04 22:26:00,5.01775,5.01875,5.01732,5.01776,13000000.0
2008-02-04 22:27:00,5.0191,5.0191,5.0175,5.0182,16000000.0
2008-02-04 22:28:00,5.01697,5.01913,5.01697,5.01913,13000000.0
2008-02-04 22:29:00,5.0183,5.01935,5.018,5.01826,21000000.0
2008-02-04 22:30:00,5.01905,5.01934,5.01773,5.01891,17000000.0
2008-02-04 22:31:00,5.01932,5.01974,5.01788,5.0192,10000000.0
2008-02-04 22:32:00,5.01814,5.01938,5.01779,5.01938,13000000.0
2008-02-04 22:33:00,5.01884,5.01967,5.01842,5.0191,13000000.0
2008-02-04 22:34:00,5.01878,5.02066,5.01878,5.01941,13000000.0
2008-02-04 22:35:00,5.01958,5.02061,5.01891,5.01954,19000000.0
2008-02-04 22:36:00,5.02036,5.02036,5.01878,5.01898,14000000.0
2008-02-04 22:37:00,5.01827,5.01941,5.01823,5.01893,17000000.0
2008-02-04 22:38:00,5.01915,5.01959,5.01823,5.01892,9000000.0
2008-02-04 22:39:00,5.01872,5.01975,5.01846,5.0192,20000000.0
2008-02-04 22:40:00,5.02001,5.02001,5.01875,5.01875,13000000.0
2008-02-04 22:41:00,5.01927,5.01996,5.01858,5.01958,13000000.0
2008-02-04 22:42:00,5.02086,5.02086,5.01913,5.01975,10000000.0
2008-02-04 22:43:00,5.02042,5.02042,5.01892,5.01892,15000000.0
2008-02-04 22:44:00,5.02016,5.02016,5.01905,5.01987,16000000.0
2008-02-04 22:45:00,5.01976,5.02024,5.0179,5.0179,14000000.0
2008-02-04 22:46:00,5.01906,5.01927,5.01752,5.01765,12000000.0
2008-02-04 22:47:00,5.01962,5.01962,5.01827,5.01874,7000000.0
2008-02-04 22:48:00,5.01961,5.01961,5.01801,5.01861,16000000.0
2008-02-04 22:49:00,5.01885,5.01948,5.01821,5.01943,10000000.0
2008-02-04 22:50:00,5.01927,5.01961,5.0183,5.0187,15000000.0
2008-02-04 22:51:00,5.01986,5.01989,5.01835,5.01908,17000000.0
2008-02-04 22:52:00,5.01859,5.01925,5.01824,5.01838,10000000.0
2008-02-04 22:53:00,5.01885,5.01885,5.01786,5.01786,20000000.0
2008-02-04 22:54:00,5.01841,5.02004,5.01841,5.01968,10000000.0
2008-02-04 22:55:00,5.01996,5.01996,5.01822,5.01895,12000000.0
2008-02-04 22:56:00,5.02013,5.02017,5.01876,5.01876,9000000.0
2008-02-04 22:57:00,5.02,5.02086,5.0194,5.02086,18000000.0
2008-02-04 22:58:00,5.02075,5.02075,5.01909,5.01961,13000000.0
2008-02-04 22:59:00,5.02067,5.02067,5.01915,5.02048,10000000.0
2008-02-04 23:00:00,5.02041,5.02107,5.0196,5.02053,17000000.0
2008-02-04 23:01:00,5.01933,5.02004,5.01933,5.01998,13000000.0
2008-02-04 23:02:00,5.02167,5.02167,5.02022,5.02087,7000000.0
2008-02-04 23:03:00,5.02134,5.02134,5.01963,5.02029,16000000.0
2008-02-04 23:04:00,5.02039,5.02059,5.02028,5.02047,12000000.0
2008-02-04 23:05:00,5.0199,5.02122,5.0199,5.02116,11000000.0
2008-02-04 23:06:00,5.01997,5.0215,5.01968,5.02109,11000000.0
2008-02-04 23:07:00,5.02159,5.02159,5.02018,5.02084,13000000.0
2008-02-04 23:08:00,5.02031,5.02155,5.02015,5.02149,20000000.0
2008-02-04 23:09:00,5.02156,5.02156,5.01984,5.02057,16000000.0
2008-02-04 23:10:00,5.02019,5.02019,5.01941,5.01941,16000000.0
2008-02-04 23:11:00,5.02095,5.02095,5.01948,5.0205,10000000.0
2008-02-04 23:12:00,5.01988,5.02094,5.01929,5.01934,12000000.0
2008-02-04 23:13:00,5.01965,5.02129,5.01965,5.01968,16000000.0
2008-02-04 23:14:00,5.02122,5.02148,5.02011,5.02148,9000000.0
2008-02-04 23:15:00,5.01998,5.02051,5.01943,5.02003,9000000.0
2008-02-04 23:16:00,5.02078,5.02114,5.01923,5.02029,18000000.0
2008-02-04 23:17:00,5.02052,5.02095,5.02001,5.0202,8000000.0
2008-02-04 23:18:00,5.01986,5.02128,5.01967,5.02128,10000000.0
2008-02-04 23:19:00,5.02039,5.02112,5.01993,5.02047,9000000.0
2008-02-04 23:20:00,5.02015,5.02107,5.01985,5.02053,17000000.0
2008-02-04 23:21:00,5.02049,5.02049,5.01949,5.01949,11000000.0
2008-02-04 23:22:00,5.02087,5.02146,5.02008,5.02055,12000000.0
2008-02-04 23:23:00,5.02036,5.02158,5.01961,5.02032,12000000.0
2008-02-04 23:24:00,5.02049,5.02082,5.01981,5.01993,12000000.0
2008-02-04 23:25:00,5.02143,5.02143,5.01995,5.01995,9000000.0
2008-02-04 23:26:00,5.02147,5.02147,5.01927,5.01927,14000000.0
2008-02-04 23:27:00,5.02008,5.02104,5.01952,5.01952,17000000.0
2008-02-04 23:28:00,5.02042,5.02115,5.01967,5.01967,15000000.0
2008-02-04 23:29:00,5.02116,5.02116,5.01966,5.01974,11000000.0
2008-02-04 23:30:00,5.01949,5.0203,5.01874,5.01911,14000000.0
2008-02-04 23:31:00,5.01923,5.0201,5.01892,5.01952,7000000.0
2008-02-04 23:32:00,5.0184,5.0192,5.01818,5.01876,15000000.0
2008-02-04 23:33:00,5.01845,5.01939,5.01802,5.01939,7000000.0
2008-02-04 23:34:00,5.01827,5.01898,5.0178,5.01843,10000000.0
2008-02-04 23:35:00,5.0184,5.01984,5.01778,5.01933,12000000.0
2008-02-04 23:36:00,5.01922,5.01994,5.01866,5.01941,10000000.0
2008-02-04 23:37:00,5.019,5.01967,5.01837,5.01948,14000000.0
2008-02-04 23:38:00,5.01907,5.02022,5.01835,5.01987,17000000.0
2008-02-04 23:39:00,5.01979,5.02012,5.01878,5.01898,9000000.0
2008-02-04 23:40:00,5.01985,5.01985,5.0178,5.01836,12000000.0
2008-02-04 23:41:00,5.01824,5.01914,5.01795,5.01833,9000000.0
2008-02-04 23:42:00,5.01919,5.01942,5.01806,5.01806,15000000.0
2008-02-04 23:43:00,5.01952,5.01952,5.01798,5.01848,13000000.0
2008-02-04 23:44:00,5.01811,5.01869,5.01808,5.01808,8000000.0
2008-02-04 23:45:00,5.01917,5.01954,5.01802,5.01892,12000000.0
2008-02-04 23:46:00,5.01838,5.01845,5.01825,5.01825,20000000.0
2008-02-04 23:47:00,5.01788,5.01919,5.01752,5.01827,19000000.0
2008-02-04 23:48:00,5.01916,5.01916,5.01759,5.01759,14000000.0
2008-02-04 23:49:00,5.01931,5.02,5.0183,5.01916,12000000.0
2008-02-04 23:50:00,5.01936,5.01936,5.01856,5.01916,10000000.0
2008-02-04 23:51:00,5.0193,5.0201,5.0183,5.01954,14000000.0
2008-02-04 23:52:00,5.01998,5.02111,5.01988,5.02041,13000000.0
2008-02-04 23:53:00,5.01865,5.01885,5.01865,5.01865,16000000.0
2008-02-04 23:54:00,5.01919,5.02045,5.01919,5.01957,13000000.0
2008-02-04 23:55:00,5.01889,5.02021,5.01889,5.01937,16000000.0
2008-02-04 23:56:00,5.01943,5.02024,5.01909,5.0202,12000000.0
2008-02-04 23:57:00,5.01833,5.0201,5.01833,5.01919,14000000.0
2008-02-04 23:58:00,5.01845,5.02027,5.01838,5.01946,16000000.0
2008-02-04 23:59:00,5.01994,5.02047,5.01926,5.01966,12000000.0
2008-02-05 00:00:00,5.01888,5.02026,5.01888,5.02002,17000000.0
2008-02-05 00:01:00,5.02003,5.02094,5.0189,5.01976,12000000.0
2008-02-05 00:02:00,5.02021,5.02021,5.01852,5.01899,11000000.0
2008-02-05 00:03:00,5.01913,5.01932,5.01898,5.01898,7000000.0
2008-02-05 00:04:00,5.01981,5.01981,5.01869,5.01897,16000000.0
2008-02-05 00:05:00,5.01875,5.01895,5.01875,5.01888,17000000.0
2008-02-05 00:06:00,5.01976,5.01981,5.01821,5.01981,10000000.0
2008-02-05 00:07:00,5.01843,5.01912,5.01829,5.01873,19000000.0
2008-02-05 00:08:00,5.01856,5.01963,5.01847,5.01912,9000000.0
2008-02-05 00:09:00,5.01974,5.01974,5.01839,5.01839,19000000.0
2008-02-05 00:10:00,5.01897,5.01941,5.01845,5.01902,16000000.0
2008-02-05 00:11:00,5.01848,5.01902,5.01839,5.01883,9000000.0
2008-02-05 00:12:00,5.01881,5.01898,5.01766,5.01766,11000000.0
2008-02-05 00:13:00,5.01809,5.01861,5.01783,5.01821,8000000.0
2008-02-05 00:14:00,5.0186,5.01875,5.01701,5.01701,9000000.0
2008-02-05 00:15:00,5.01831,5.01926,5.01777,5.01872,15000000.0
2008-02-05 00:16:00,5.01973,5.02007,5.01815,5.01929,18000000.0
2008-02-05 00:17:00,5.0185,5.02016,5.01808,5.02,21000000.0
2008-02-05 00:18:00,5.01899,5.02019,5.01858,5.01858,16000000.0
2008-02-05 00:19:00,5.0198,5.0198,5.01871,5.01967,12000000.0
2008-02-05 00:20:00,5.0186,5.01953,5.0182,5.01831,13000000.0
2008-02-05 00:21:00,5.0178,5.01854,5.01724,5.01799,13000000.0
2008-02-05 00:22:00,5.01759,5.01853,5.01759,5.01822,13000000.0
2008-02-05 00:23:00,5.01806,5.01862,5.01777,5.01777,11000000.0
2008-02-05 00:24:00,5.01808,5.01934,5.01797,5.01934,10000000.0
2008-02-05 00:25:00,5.01916,5.0193,5.01773,5.01856,16000000.0
2008-02-05 00:26:00,5.01967,5.01967,5.01801,5.01909,13000000.0
2008-02-05 00:27:00,5.01897,5.0193,5.01725,5.01862,16000000.0
2008-02-05 00:28:00,5.01824,5.01895,5.01737,5.01827,13000000.0
2008-02-05 00:29:00,5.01954,5.01954,5.0185,5.01887,10000000.0
2008-02-05 00:30:00,5.01888,5.01959,5.01818,5.01941,15000000.0
2008-02-05 00:31:00,5.01828,5.01952,5.01828,5.01942,18000000.0
2008-02-05 00:32:00,5.0186,5.01872,5.01849,5.01866,14000000.0
2008-02-05 00:33:00,5.0187,5.01892,5.01807,5.01807,13000000.0
2008-02-05 00:34:00,5.01931,5.01991,5.01843,5.01991,11000000.0
2008-02-05 00:35:00,5.01929,5.01973,5.01829,5.01973,13000000.0
2008-02-05 00:36:00,5.01856,5.01962,5.01827,5.01827,12000000.0
2008-02-05 00:37:00,5.01923,5.01995,5.0188,5.01957,10000000.0
2008-02-05 00:38:00,5.01911,5.02004,5.01837,5.01837,11000000.0
2008-02-05 00:39:00,5.01864,5.01928,5.01767,5.01887,16000000.0
2008-02-05 00:40:00,5.01749,5.01914,5.01738,5.0176,10000000.0
2008-02-05 00:41:00,5.01772,5.0193,5.01768,5.0193,15000000.0
2008-02-05 00:42:00,5.01892,5.01945,5.01816,5.01863,10000000.0
2008-02-05 00:43:00,5.01846,5.01912,5.01829,5.0187,8000000.0
2008-02-05 00:44:00,5.01914,5.01947,5.01841,5.01932,7000000.0
2008-02-05 00:45:00,5.01919,5.01937,5.01784,5.01784,10000000.0
2008-02-05 00:46:00,5.01902,5.01923,5.01707,5.01787,18000000.0
2008-02-05 00:47:00,5.01857,5.01924,5.01775,5.01775,18000000.0
2008-02-05 00:48:00,5.01901,5.01901,5.01757,5.01758,15000000.0
2008-02-05 00:49:00,5.01815,5.01835,5.01815,5.01835,19000000.0
2008-02-05 00:50:00,5.01954,5.01954,5.01801,5.01879,15000000.0
2008-02-05 00:51:00,5.01795,5.01898,5.01768,5.01883,12000000.0
2008-02-05 00:52:00,5.01793,5.01886,5.01793,5.01858,15000000.0
2008-02-05 00:53:00,5.01826,5.01917,5.01826,5.01917,9000000.0
2008-02-05 00:54:00,5.01886,5.01926,5.01787,5.01843,17000000.0
2008-02-05 00:55:00,5.01895,5.01951,5.01861,5.01888,11000000.0
2008-02-05 00:56:00,5.01809,5.01907,5.01809,5.01907,23000000.0
2008-02-05 00:57:00,5.01936,5.02002,5.01874,5.01902,11000000.0
2008-02-05 00:58:00,5.01965,5.02007,5.01905,5.01986,11000000.0
2008-02-05 00:59:00,5.01986,5.02047,5.01952,5.02042,11000000.0
2008-02-05 01:00:00,5.01989,5.02233,5.01955,5.02146,14000000.0
2008-02-05 01:01:00,5.02198,5.02199,5.02028,5.02028,9000000.0
2008-02-05 01:02:00,5.02035,5.02189,5.02034,5.02042,13000000.0
2008-02-05 01:03:00,5.0212,5.0212,5.01972,5.02085,18000000.0
2008-02-05 01:04:00,5.02077,5.02077,5.01975,5.02009,11000000.0
2008-02-05 01:05:00,5.02011,5.02097,5.01978,5.02023,13000000.0
2008-02-05 01:06:00,5.02051,5.02124,5.02005,5.02005,9000000.0
2008-02-05 01:07:00,5.02027,5.02094,5.02011,5.02036,15000000.0
2008-02-05 01:08:00,5.02022,5.02043,5.02016,5.02016,15000000.0
2008-02-05 01:09:00,5.0204,5.0204,5.02003,5.02013,14000000.0
2008-02-05 01:10:00,5.02031,5.0209,5.01968,5.02041,13000000.0
2008-02-05 01:11:00,5.0194,5.0204,5.0192,5.01998,7000000.0
2008-02-05 01:12:00,5.01995,5.02116,5.01941,5.02082,17000000.0
2008-02-05 01:13:00,5.02014,5.0214,5.01996,5.02043,18000000.0
2008-02-05 01:14:00,5.01976,5.02131,5.01976,5.02117,14000000.0
2008-02-05 01:15:00,5.02134,5.02134,5.02035,5.02035,10000000.0
2008-02-05 01:16:00,5.02048,5.02104,5.01944,5.01957,18000000.0
2008-02-05 01:17:00,5.0195,5.02075,5.01916,5.0197,16000000.0
2008-02-05 01:18:00,5.02001,5.02006,5.01869,5.01883,13000000.0
2008-02-05 01:19:00,5.01983,5.02042,5.01916,5.01992,12000000.0
2008-02-05 01:20:00,5.01946,5.0204,5.01901,5.0204,15000000.0
2008-02-05 01:21:00,5.0199,5.02037,5.01927,5.02035,14000000.0
2008-02-05 01:22:00,5.02067,5.02109,5.01913,5.01989,13000000.0
2008-02-05 01:23:00,5.0205,5.02059,5.01939,5.01983,14000000.0
2008-02-05 01:24:00,5.01971,5.02031,5.01931,5.01963,15000000.0
2008-02-05 01:25:00,5.02026,5.02083,5.01904,5.02044,17000000.0
2008-02-05 01:26:00,5.02015,5.02045,5.01856,5.02045,14000000.0
2008-02-05 01:27:00,5.01976,5.02055,5.01915,5.01989,13000000.0
2008-02-05 01:28:00,5.02084,5.0217,5.02025,5.02075,9000000.0
2008-02-05 01:29:00,5.02045,5.02187,5.01999,5.02041,11000000.0
2008-02-05 01:30:00,5.02216,5.02216,5.01991,5.02089,20000000.0
2008-02-05 01:31:00,5.01997,5.02212,5.01997,5.02087,9000000.0
2008-02-05 01:32:00,5.02097,5.02122,5.02041,5.02058,7000000.0
2008-02-05 01:33:00,5.02066,5.02088,5.02021,5.02039,13000000.0
2008-02-05 01:34:00,5.01935,5.01935,5.01915,5.01928,10000000.0
2008-02-05 01:35:00,5.02026,5.02104,5.01956,5.02074,17000000.0
2008-02-05 01:36:00,5.02037,5.02047,5.02023,5.02038,16000000.0
2008-02-05 01:37:00,5.02116,5.02116,5.01977,5.01977,13000000.0
2008-02-05 01:38:00,5.02056,5.02124,5.01946,5.02124,15000000.0
2008-02-05 01:39:00,5.0214,5.0219,5.01991,5.02035,13000000.0
2008-02-05 01:40:00,5.0204,5.02067,5.01897,5.02056,14000000.0
2008-02-05 01:41:00,5.01949,5.02081,5.01867,5.02081,12000000.0
2008-02-05 01:42:00,5.02047,5.02184,5.01994,5.02116,14000000.0
2008-02-05 01:43:00,5.02126,5.02141,5.02045,5.02104,18000000.0
2008-02-05 01:44:00,5.01977,5.01985,5.01965,5.01985,12000000.0
2008-02-05 01:45:00,5.02013,5.02149,5.02013,5.02088,19000000.0
2008-02-05 01:46:00,5.02093,5.02159,5.02008,5.0205,15000000.0
2008-02-05 01:47:00,5.02059,5.02107,5.02031,5.02085,10000000.0
2008-02-05 01:48:00,5.02152,5.02179,5.02048,5.02079,14000000.0
2008-02-05 01:49:00,5.02153,5.02187,5.02043,5.0206,16000000.0
2008-02-05 01:50:00,5.02129,5.02178,5.02067,5.02147,18000000.0
2008-02-05 01:51:00,5.02132,5.02171,5.02037,5.02037,16000000.0
2008-02-05 01:52:00,5.0214,5.0214,5.02018,5.02065,10000000.0
2008-02-05 01:53:00,5.02045,5.02066,5.02025,5.0206,15000000.0
2008-02-05 01:54:00,5.02044,5.02064,5.02033,5.02061,14000000.0
2008-02-05 01:55:00,5.02063,5.02066,5.02043,5.02066,14000000.0
2008-02-05 01:56:00,5.02141,5.02141,5.02022,5.0207,8000000.0
2008-02-05 01:57:00,5.02058,5.02092,5.01986,5.02034,10000000.0
2008-02-05 01:58:00,5.02006,5.02012,5.01976,5.02004,21000000.0
2008-02-05 01:59:00,5.02132,5.02132,5.02042,5.02042,16000000.0
2008-02-05 02:00:00,5.01957,5.02105,5.01923,5.02082,11000000.0
2008-02-05 02:01:00,5.0195,5.02052,5.01881,5.02052,11000000.0
2008-02-05 02:02:00,5.01959,5.01995,5.01879,5.0195,13000000.0
2008-02-05 02:03:00,5.01847,5.01999,5.01847,5.01922,8000000.0
2008-02-05 02:04:00,5.0192,5.02041,5.01856,5.01946,18000000.0
2008-02-05 02:05:00,5.01889,5.01961,5.0184,5.0188,14000000.0
2008-02-05 02:06:00,5.01961,5.02052,5.01888,5.01906,18000000.0
2008-02-05 02:07:00,5.02092,5.02092,5.01908,5.0197,12000000.0
2008-02-05 02:08:00,5.01989,5.02062,5.01896,5.01896,12000000.0
2008-02-05 02:09:00,5.01948,5.02029,5.01919,5.01978,11000000.0
2008-02-05 02:10:00,5.02048,5.02068,5.01978,5.0201,10000000.0
2008-02-05 02:11:00,5.01914,5.0205,5.01904,5.01997,16000000.0
2008-02-05 02:12:00,5.02079,5.02148,5.01982,5.02061,17000000.0
2008-02-05 02:13:00,5.0209,5.02135,5.01972,5.01978,9000000.0
2008-02-05 02:14:00,5.01985,5.02003,5.01975,5.01997,16000000.0
2008-02-05 02:15:00,5.01974,5.01985,5.01945,5.01945,15000000.0
2008-02-05 02:16:00,5.0206,5.02114,5.0193,5.02063,16000000.0
2008-02-05 02:17:00,5.02021,5.02114,5.01986,5.01993,14000000.0
2008-02-05 02:18:00,5.02006,5.02109,5.02006,5.0207,16000000.0
2008-02-05 02:19:00,5.02095,5.02118,5.02001,5.02025,11000000.0
2008-02-05 02:20:00,5.02104,5.02104,5.01957,5.01957,10000000.0
2008-02-05 02:21:00,5.0201,5.02112,5.01931,5.0206,18000000.0
2008-02-05 02:22:00,5.02042,5.02067,5.01892,5.01892,15000000.0
2008-02-05 02:23:00,5.02083,5.02095,5.01959,5.02063,16000000.0
2008-02-05 02:24:00,5.02111,5.02111,5.02017,5.02017,12000000.0
2008-02-05 02:25:00,5.02012,5.02015,5.01983,5.01985,18000000.0
2008-02-05 02:26:00,5.02079,5.02097,5.02022,5.02026,8000000.0
2008-02-05 02:27:00,5.02003,5.02088,5.02003,5.02088,12000000.0
2008-02-05 02:28:00,5.02137,5.02137,5.01994,5.0205,15000000.0
2008-02-05 02:29:00,5.02007,5.0211,5.02007,5.0211,15000000.0
2008-02-05 02:30:00,5.02047,5.02156,5.02002,5.02069,19000000.0
2008-02-05 02:31:00,5.02062,5.02166,5.02017,5.02166,13000000.0
2008-02-05 02:32:00,5.02059,5.02138,5.01994,5.02008,17000000.0
2008-02-05 02:33:00,5.02006,5.02084,5.01993,5.02035,10000000.0
2008-02-05 02:34:00,5.02061,5.02121,5.01975,5.01975,11000000.0
2008-02-05 02:35:00,5.01996,5.02095,5.01994,5.02029,14000000.0
2008-02-05 02:36:00,5.02089,5.02143,5.02005,5.02143,13000000.0
2008-02-05 02:37:00,5.02016,5.02103,5.01974,5.02032,9000000.0
2008-02-05 02:38:00,5.0202,5.02068,5.01994,5.02004,12000000.0
2008-02-05 02:39:00,5.02005,5.02027,5.01999,5.02003,11000000.0
2008-02-05 02:40:00,5.02072,5.02091,5.01985,5.02091,19000000.0
2008-02-05 02:41:00,5.02025,5.02045,5.02025,5.02038,12000000.0
2008-02-05 02:42:00,5.02048,5.02055,5.02035,5.02047,11000000.0
2008-02-05 02:43:00,5.02025,5.02045,5.02025,5.02025,12000000.0
2008-02-05 02:44:00,5.01992,5.02113,5.01992,5.02052,9000000.0
2008-02-05 02:45:00,5.02033,5.02033,5.0194,5.0194,13000000.0
2008-02-05 02:46:00,5.02023,5.02092,5.02013,5.0206,11000000.0
2008-02-05 02:47:00,5.01988,5.02083,5.01972,5.01994,10000000.0
2008-02-05 02:48:00,5.02001,5.02066,5.01959,5.02026,11000000.0
2008-02-05 02:49:00,5.01966,5.0205,5.0195,5.01987,10000000.0
2008-02-05 02:50:00,5.02025,5.02088,5.01961,5.02009,17000000.0
2008-02-05 02:51:00,5.02079,5.02125,5.01979,5.02125,15000000.0
2008-02-05 02:52:00,5.02094,5.02115,5.01968,5.02115,13000000.0
2008-02-05 02:53:00,5.02037,5.02128,5.02,5.02053,12000000.0
2008-02-05 02:54:00,5.02066,5.02227,5.02063,5.02119,13000000.0
2008-02-05 02:55:00,5.02225,5.02396,5.0217,5.02244,13000000.0
2008-02-05 02:56:00,5.02227,5.02351,5.02161,5.02204,13000000.0
2008-02-05 02:57:00,5.02172,5.02313,5.02126,5.02313,10000000.0
2008-02-05 02:58:00,5.02362,5.02362,5.02191,5.02209,15000000.0
2008-02-05 02:59:00,5.02301,5.02412,5.0223,5.02267,12000000.0
2008-02-05 03:00:00,5.02339,5.02387,5.02238,5.02387,17000000.0
2008-02-05 03:01:00,5.02332,5.02504,5.02301,5.02504,9000000.0
2008-02-05 03:02:00,5.02467,5.02555,5.02376,5.02397,15000000.0
2008-02-05 03:03:00,5.02391,5.02605,5.02391,5.02434,14000000.0
2008-02-05 03:04:00,5.02552,5.02604,5.02472,5.02526,11000000.0
2008-02-05 03:05:00,5.02495,5.02571,5.02466,5.0252,12000000.0
2008-02-05 03:06:00,5.02634,5.02634,5.02478,5.02481,12000000.0
2008-02-05 03:07:00,5.02509,5.02563,5.02404,5.02562,18000000.0
2008-02-05 03:08:00,5.0257,5.02628,5.02483,5.02483,9000000.0
2008-02-05 03:09:00,5.02525,5.02587,5.02515,5.02531,9000000.0
2008-02-05 03:10:00,5.02502,5.02551,5.02475,5.02535,11000000.0
2008-02-05 03:11:00,5.02604,5.02604,5.02503,5.02593,16000000.0
2008-02-05 03:12:00,5.0259,5.0259,5.02487,5.02509,8000000.0
2008-02-05 03:13:00,5.02462,5.02547,5.02444,5.02491,12000000.0
2008-02-05 03:14:00,5.02472,5.02558,5.0241,5.02503,16000000.0
2008-02-05 03:15:00,5.02503,5.02526,5.02454,5.02473,10000000.0
2008-02-05 03:16:00,5.02531,5.02532,5.02432,5.02432,16000000.0
2008-02-05 03:17:00,5.02555,5.02578,5.02457,5.02578,16000000.0
2008-02-05 03:18:00,5.02498,5.02595,5.0246,5.0246,9000000.0
2008-02-05 03:19:00,5.02563,5.02627,5.02512,5.02552,10000000.0
2008-02-05 03:20:00,5.02519,5.02631,5.02492,5.02492,20000000.0
2008-02-05 03:21:00,5.02514,5.02596,5.02427,5.02427,18000000.0
2008-02-05 03:22:00,5.02524,5.02571,5.02446,5.02498,15000000.0
2008-02-05 03:23:00,5.02525,5.02591,5.02448,5.02473,15000000.0
2008-02-05 03:24:00,5.02525,5.02525,5.02505,5.02525,12000000.0
2008-02-05 03:25:00,5.02581,5.02629,5.02479,5.02485,15000000.0
2008-02-05 03:26:00,5.02621,5.02621,5.02477,5.02533,19000000.0
2008-02-05 03:27:00,5.02607,5.02607,5.02519,5.0255,8000000.0
2008-02-05 03:28:00,5.02597,5.02605,5.02515,5.02605,13000000.0
2008-02-05 03:29:00,5.02553,5.02571,5.02462,5.02538,9000000.0
2008-02-05 03:30:00,5.025,5.0257,5.02404,5.0257,17000000.0
2008-02-05 03:31:00,5.02515,5.02515,5.02495,5.02495,7000000.0
2008-02-05 03:32:00,5.02474,5.02578,5.02469,5.02469,15000000.0
2008-02-05 03:33:00,5.02505,5.02525,5.02505,5.02505,14000000.0
2008-02-05 03:34:00,5.02522,5.02584,5.02456,5.02584,13000000.0
2008-02-05 03:35:00,5.02382,5.02545,5.02382,5.02481,9000000.0
2008-02-05 03:36:00,5.02471,5.02525,5.02433,5.02438,13000000.0
2008-02-05 03:37:00,5.02422,5.02568,5.02422,5.02462,13000000.0
2008-02-05 03:38:00,5.02453,5.02458,5.0243,5.02456,14000000.0
2008-02-05 03:39:00,5.02545,5.02586,5.02496,5.02556,11000000.0
2008-02-05 03:40:00,5.02465,5.02628,5.02465,5.02549,12000000.0
2008-02-05 03:41:00,5.02602,5.02626,5.0251,5.0259,19000000.0
2008-02-05 03:42:00,5.02552,5.02636,5.02511,5.02636,10000000.0
2008-02-05 03:43:00,5.02606,5.02658,5.02531,5.02557,12000000.0
2008-02-05 03:44:00,5.02449,5.02516,5.02449,5.02493,12000000.0
2008-02-05 03:45:00,5.02476,5.02534,5.02474,5.02522,14000000.0
2008-02-05 03:46:00,5.02535,5.02555,5.02535,5.02535,13000000.0
2008-02-05 03:47:00,5.02497,5.0264,5.02489,5.0264,9000000.0
2008-02-05 03:48:00,5.02487,5.02538,5.02462,5.02494,8000000.0
2008-02-05 03:49:00,5.02493,5.02562,5.02466,5.02503,19000000.0
2008-02-05 03:50:00,5.02575,5.02575,5.02458,5.02498,12000000.0
2008-02-05 03:51:00,5.02604,5.02604,5.02468,5.02513,15000000.0
2008-02-05 03:52:00,5.02556,5.02622,5.02511,5.02552,11000000.0
2008-02-05 03:53:00,5.02592,5.02623,5.02511,5.02623,12000000.0
2008-02-05 03:54:00,5.0246,5.02615,5.0246,5.02526,12000000.0
2008-02-05 03:55:00,5.02537,5.02595,5.02483,5.02539,12000000.0
2008-02-05 03:56:00,5.02502,5.02592,5.02461,5.02493,14000000.0
2008-02-05 03:57:00,5.02599,5.02599,5.02466,5.02527,15000000.0
2008-02-05 03:58:00,5.02528,5.02533,5.02504,5.02521,12000000.0
2008-02-05 03:59:00,5.02518,5.02536,5.02505,5.02528,17000000.0
2008-02-05 04:00:00,5.025,5.02527,5.025,5.02512,14000000.0
2008-02-05 04:01:00,5.02405,5.02418,5.02405,5.02405,13000000.0
2008-02-05 04:02:00,5.02613,5.02613,5.02464,5.02569,16000000.0
2008-02-05 04:03:00,5.02618,5.02624,5.02588,5.026,14000000.0
2008-02-05 04:04:00,5.02597,5.02605,5.02377,5.02377,19000000.0
2008-02-05 04:05:00,5.02473,5.02568,5.0243,5.02449,12000000.0
2008-02-05 04:06:00,5.02449,5.0256,5.0239,5.0239,18000000.0
2008-02-05 04:07:00,5.02456,5.0256,5.02414,5.0256,16000000.0
2008-02-05 04:08:00,5.02497,5.02536,5.02426,5.02443,8000000.0
2008-02-05 04:09:00,5.02471,5.0259,5.02426,5.02466,13000000.0
2008-02-05 04:10:00,5.02576,5.02576,5.02432,5.02434,14000000.0
2008-02-05 04:11:00,5.02505,5.02573,5.02435,5.02477,18000000.0
2008-02-05 04:12:00,5.02583,5.02583,5.02453,5.0252,10000000.0
2008-02-05 04:13:00,5.02567,5.02647,5.02459,5.02539,14000000.0
2008-02-05 04:14:00,5.02581,5.02629,5.02528,5.02625,20000000.0
2008-02-05 04:15:00,5.02569,5.0262,5.02484,5.02607,14000000.0
2008-02-05 04:16:00,5.02538,5.02618,5.02488,5.02515,15000000.0
2008-02-05 04:17:00,5.02603,5.02603,5.02455,5.02498,22000000.0
2008-02-05 04:18:00,5.02639,5.02639,5.02459,5.026,17000000.0
2008-02-05 04:19:00,5.02607,5.02609,5.02398,5.02436,12000000.0
2008-02-05 04:20:00,5.02417,5.02557,5.02368,5.02557,17000000.0
2008-02-05 04:21:00,5.02573,5.02573,5.02402,5.02406,13000000.0
2008-02-05 04:22:00,5.02532,5.02538,5.02382,5.02477,14000000.0
2008-02-05 04:23:00,5.02595,5.02595,5.02476,5.02538,9000000.0
2008-02-05 04:24:00,5.0249,5.02574,5.02471,5.02471,9000000.0
2008-02-05 04:25:00,5.02582,5.02582,5.02423,5.02451,13000000.0
2008-02-05 04:26:00,5.02586,5.02586,5.02415,5.02415,12000000.0
2008-02-05 04:27:00,5.02525,5.02566,5.02388,5.02496,16000000.0
2008-02-05 04:28:00,5.02569,5.02624,5.02473,5.02498,11000000.0
2008-02-05 04:29:00,5.02548,5.0258,5.02453,5.02504,20000000.0
2008-02-05 04:30:00,5.02494,5.02607,5.02372,5.0252,16000000.0
2008-02-05 04:31:00,5.0256,5.0256,5.02391,5.02464,12000000.0
2008-02-05 04:32:00,5.02476,5.02517,5.02412,5.02416,11000000.0
2008-02-05 04:33:00,5.02525,5.02545,5.02351,5.02356,14000000.0
2008-02-05 04:34:00,5.02483,5.02533,5.02401,5.02421,11000000.0
2008-02-05 04:35:00,5.02458,5.02505,5.02392,5.02424,14000000.0
2008-02-05 04:36:00,5.02521,5.02525,5.02374,5.0242,11000000.0
2008-02-05 04:37:00,5.02415,5.02515,5.02407,5.02463,15000000.0
2008-02-05 04:38:00,5.02559,5.02559,5.02407,5.02415,7000000.0
2008-02-05 04:39:00,5.02495,5.02543,5.02412,5.02483,19000000.0
2008-02-05 04:40:00,5.0249,5.0249,5.02309,5.02424,14000000.0
2008-02-05 04:41:00,5.02356,5.02506,5.02324,5.02324,12000000.0
2008-02-05 04:42:00,5.02413,5.02528,5.02413,5.02528,11000000.0
2008-02-05 04:43:00,5.02369,5.02485,5.02369,5.02379,15000000.0
2008-02-05 04:44:00,5.02529,5.02529,5.02351,5.0239,13000000.0
2008-02-05 04:45:00,5.02356,5.02381,5.02354,5.02354,19000000.0
2008-02-05 04:46:00,5.02366,5.02383,5.02354,5.02364,14000000.0
2008-02-05 04:47:00,5.02305,5.02325,5.02305,5.02325,7000000.0
2008-02-05 04:48:00,5.02328,5.02337,5.02309,5.02309,14000000.0
2008-02-05 04:49:00,5.02402,5.02456,5.02287,5.02386,12000000.0
2008-02-05 04:50:00,5.0239,5.0244,5.0235,5.02383,9000000.0
2008-02-05 04:51:00,5.02443,5.02526,5.02353,5.02526,16000000.0
2008-02-05 04:52:00,5.02513,5.02543,5.02512,5.02543,14000000.0
2008-02-05 04:53:00,5.02531,5.02531,5.02357,5.02361,12000000.0
2008-02-05 04:54:00,5.02368,5.02419,5.02301,5.02301,9000000.0
2008-02-05 04:55:00,5.02335,5.02434,5.02291,5.02382,19000000.0
2008-02-05 04:56:00,5.02444,5.02456,5.02371,5.02404,17000000.0
2008-02-05 04:57:00,5.02372,5.02453,5.02321,5.0237,15000000.0
2008-02-05 04:58:00,5.02439,5.02491,5.02366,5.02491,7000000.0
2008-02-05 04:59:00,5.02521,5.02521,5.02356,5.02444,10000000.0
2008-02-05 05:00:00,5.02454,5.0249,5.02333,5.02419,19000000.0
2008-02-05 05:01:00,5.02413,5.02452,5.0236,5.02396,8000000.0
2008-02-05 05:02:00,5.02425,5.02462,5.02378,5.02404,8000000.0
2008-02-05 05:03:00,5.0241,5.02461,5.02344,5.02344,13000000.0
2008-02-05 05:04:00,5.02473,5.02476,5.02357,5.02381,16000000.0
2008-02-05 05:05:00,5.02525,5.02527,5.02503,5.02503,17000000.0
2008-02-05 05:06:00,5.02532,5.02532,5.02357,5.02441,15000000.0
2008-02-05 05:07:00,5.02451,5.02505,5.02362,5.02362,9000000.0
2008-02-05 05:08:00,5.02354,5.02529,5.02354,5.02362,14000000.0
2008-02-05 05:09:00,5.02426,5.02473,5.02357,5.02455,15000000.0
2008-02-05 05:10:00,5.02462,5.02469,5.02347,5.02391,13000000.0
2008-02-05 05:11:00,5.02384,5.02494,5.02347,5.024,13000000.0
2008-02-05 05:12:00,5.02428,5.02499,5.02387,5.02423,15000000.0
2008-02-05 05:13:00,5.02432,5.02503,5.02395,5.02402,14000000.0
2008-02-05 05:14:00,5.02371,5.02467,5.02345,5.02464,13000000.0
2008-02-05 05:15:00,5.02494,5.02494,5.02377,5.02423,15000000.0
2008-02-05 05:16:00,5.0248,5.0248,5.02421,5.02421,12000000.0
2008-02-05 05:17:00,5.02516,5.02516,5.02405,5.02409,13000000.0
2008-02-05 05:18:00,5.02466,5.02466,5.02343,5.02343,14000000.0
2008-02-05 05:19:00,5.02304,5.02327,5.02289,5.02289,9000000.0
2008-02-05 05:20:00,5.02513,5.02513,5.02362,5.02428,12000000.0
2008-02-05 05:21:00,5.02411,5.02479,5.02373,5.02479,9000000.0
2008-02-05 05:22:00,5.02476,5.02592,5.02391,5.02471,13000000.0
2008-02-05 05:23:00,5.02508,5.02508,5.02415,5.02469,9000000.0
2008-02-05 05:24:00,5.0242,5.02511,5.0242,5.02483,13000000.0
2008-02-05 05:25:00,5.02397,5.0249,5.02397,5.0241,10000000.0
2008-02-05 05:26:00,5.02456,5.02527,5.02406,5.02479,11000000.0
2008-02-05 05:27:00,5.02455,5.02537,5.02443,5.02443,20000000.0
2008-02-05 05:28:00,5.02572,5.02572,5.0246,5.02511,11000000.0
2008-02-05 05:29:00,5.02529,5.02541,5.02384,5.02421,8000000.0
2008-02-05 05:30:00,5.02458,5.02506,5.02323,5.0236,13000000.0
2008-02-05 05:31:00,5.02409,5.02543,5.02369,5.02478,12000000.0
2008-02-05 05:32:00,5.02462,5.02596,5.02448,5.02563,14000000.0
2008-02-05 05:33:00,5.02574,5.02596,5.025,5.02577,10000000.0
2008-02-05 05:34:00,5.02528,5.02683,5.02511,5.02511,14000000.0
2008-02-05 05:35:00,5.02651,5.02656,5.02509,5.02572,16000000.0
2008-02-05 05:36:00,5.02598,5.02629,5.02558,5.02597,11000000.0
2008-02-05 05:37:00,5.02553,5.02592,5.02434,5.02434,14000000.0
2008-02-05 05:38:00,5.0251,5.02581,5.02464,5.02556,12000000.0
2008-02-05 05:39:00,5.02569,5.0265,5.02472,5.02635,16000000.0
2008-02-05 05:40:00,5.02624,5.02624,5.02491,5.02522,15000000.0
2008-02-05 05:41:00,5.02624,5.02647,5.02461,5.02461,11000000.0
2008-02-05 05:42:00,5.02448,5.02517,5.02386,5.02473,20000000.0
2008-02-05 05:43:00,5.02481,5.02522,5.02402,5.02442,13000000.0
2008-02-05 05:44:00,5.02551,5.02551,5.02421,5.02421,10000000.0
2008-02-05 05:45:00,5.02483,5.02498,5.02421,5.02498,9000000.0
2008-02-05 05:46:00,5.02448,5.02517,5.02386,5.02403,24000000.0
2008-02-05 05:47:00,5.02538,5.02558,5.02388,5.02389,16000000.0
2008-02-05 05:48:00,5.02383,5.0252,5.02383,5.02467,8000000.0
2008-02-05 05:49:00,5.02433,5.0258,5.02433,5.02524,7000000.0
2008-02-05 05:50:00,5.02567,5.02567,5.02422,5.02422,11000000.0
2008-02-05 05:51:00,5.02477,5.02552,5.02408,5.02523,18000000.0
2008-02-05 05:52:00,5.02471,5.02539,5.02422,5.02422,9000000.0
2008-02-05 05:53:00,5.02421,5.02536,5.02421,5.0247,15000000.0
2008-02-05 05:54:00,5.02571,5.02571,5.02322,5.02322,14000000.0
2008-02-05 05:55:00,5.02471,5.02515,5.02339,5.02363,15000000.0
2008-02-05 05:56:00,5.02461,5.02545,5.02367,5.02439,23000000.0
2008-02-05 05:57:00,5.02435,5.02512,5.02378,5.02429,17000000.0
2008-02-05 05:58:00,5.02432,5.02477,5.02419,5.02451,11000000.0
2008-02-05 05:59:00,5.02465,5.02495,5.0237,5.02425,13000000.0
2008-02-05 06:00:00,5.02458,5.02521,5.02416,5.0246,18000000.0
2008-02-05 06:01:00,5.0245,5.02496,5.02389,5.02484,9000000.0
2008-02-05 06:02:00,5.02394,5.02508,5.02337,5.02388,16000000.0
2008-02-05 06:03:00,5.02443,5.02493,5.02357,5.02372,12000000.0
2008-02-05 06:04:00,5.02502,5.02502,5.02386,5.02397,17000000.0
2008-02-05 06:05:00,5.02432,5.02445,5.02418,5.0243,11000000.0
2008-02-05 06:06:00,5.02429,5.02531,5.02415,5.02415,14000000.0
2008-02-05 06:07:00,5.02485,5.02485,5.02465,5.02465,13000000.0
2008-02-05 06:08:00,5.02473,5.02504,5.02407,5.02436,13000000.0
2008-02-05 06:09:00,5.0239,5.02484,5.02359,5.02438,11000000.0
2008-02-05 06:10:00,5.02492,5.02492,5.02376,5.02414,8000000.0
2008-02-05 06:11:00,5.02365,5.0248,5.02356,5.02393,17000000.0
2008-02-05 06:12:00,5.02392,5.02465,5.02366,5.02391,13000000.0
2008-02-05 06:13:00,5.02402,5.02517,5.02375,5.0247,13000000.0
2008-02-05 06:14:00,5.02489,5.02547,5.02482,5.02482,11000000.0
2008-02-05 06:15:00,5.02601,5.02601,5.02572,5.02574,16000000.0
2008-02-05 06:16:00,5.02514,5.02574,5.02432,5.02533,13000000.0
2008-02-05 06:17:00,5.02493,5.02603,5.02409,5.02483,18000000.0
2008-02-05 06:18:00,5.02556,5.02556,5.02422,5.02422,11000000.0
2008-02-05 06:19:00,5.02429,5.02441,5.02419,5.02429,7000000.0
2008-02-05 06:20:00,5.02332,5.02465,5.02314,5.0235,17000000.0
2008-02-05 06:21:00,5.02524,5.02524,5.02282,5.02354,13000000.0
2008-02-05 06:22:00,5.02325,5.02403,5.02295,5.02342,19000000.0
2008-02-05 06:23:00,5.02354,5.02405,5.02305,5.02345,19000000.0
2008-02-05 06:24:00,5.02395,5.02422,5.02327,5.02391,20000000.0
2008-02-05 06:25:00,5.02366,5.02478,5.0236,5.02426,8000000.0
2008-02-05 06:26:00,5.02483,5.0257,5.02412,5.02413,19000000.0
2008-02-05 06:27:00,5.02436,5.02528,5.0239,5.02435,12000000.0
2008-02-05 06:28:00,5.02493,5.02493,5.02339,5.02373,10000000.0
2008-02-05 06:29:00,5.02485,5.02485,5.02386,5.02396,10000000.0
2008-02-05 06:30:00,5.0247,5.0247,5.02331,5.0235,12000000.0
2008-02-05 06:31:00,5.0233,5.02493,5.02297,5.02493,15000000.0
2008-02-05 06:32:00,5.02388,5.02481,5.02357,5.02466,11000000.0
2008-02-05 06:33:00,5.02434,5.02446,5.02328,5.0236,13000000.0
2008-02-05 06:34:00,5.02467,5.02467,5.02364,5.02456,7000000.0
2008-02-05 06:35:00,5.02478,5.02489,5.02355,5.02405,11000000.0
2008-02-05 06:36:00,5.02404,5.02472,5.02347,5.02472,7000000.0
2008-02-05 06:37:00,5.0245,5.0245,5.02371,5.02371,9000000.0
2008-02-05 06:38:00,5.02349,5.02376,5.02286,5.02308,11000000.0
2008-02-05 06:39:00,5.02463,5.02463,5.02283,5.02283,14000000.0
2008-02-05 06:40:00,5.02333,5.02431,5.02281,5.02301,12000000.0
2008-02-05 06:41:00,5.02344,5.02468,5.02267,5.02349,17000000.0
2008-02-05 06:42:00,5.02335,5.02405,5.02237,5.02335,13000000.0
2008-02-05 06:43:00,5.02308,5.02389,5.02268,5.02338,11000000.0
2008-02-05 06:44:00,5.02322,5.0244,5.02322,5.02393,15000000.0
2008-02-05 06:45:00,5.02325,5.0245,5.02289,5.02289,10000000.0
2008-02-05 06:46:00,5.02387,5.02402,5.02313,5.0233,14000000.0
2008-02-05 06:47:00,5.02276,5.02404,5.02248,5.02322,10000000.0
2008-02-05 06:48:00,5.02275,5.02411,5.02265,5.02411,13000000.0
2008-02-05 06:49:00,5.02395,5.02395,5.0227,5.02294,15000000.0
2008-02-05 06:50:00,5.02353,5.0244,5.02316,5.02316,16000000.0
2008-02-05 06:51:00,5.02293,5.02456,5.02293,5.02434,14000000.0
2008-02-05 06:52:00,5.02454,5.02469,5.02372,5.02415,10000000.0
2008-02-05 06:53:00,5.02379,5.02472,5.02351,5.02377,12000000.0
2008-02-05 06:54:00,5.02346,5.02427,5.02322,5.02366,14000000.0
2008-02-05 06:55:00,5.02385,5.02405,5.02385,5.02405,18000000.0
2008-02-05 06:56:00,5.02325,5.02472,5.02325,5.02472,19000000.0
2008-02-05 06:57:00,5.02391,5.02466,5.02371,5.02394,8000000.0
2008-02-05 06:58:00,5.02422,5.02455,5.0238,5.02407,10000000.0
2008-02-05 06:59:00,5.02486,5.02497,5.02347,5.02485,17000000.0
2008-02-05 07:00:00,5.02502,5.02502,5.0235,5.02453,11000000.0
2008-02-05 07:01:00,5.02376,5.02457,5.02343,5.02457,11000000.0
2008-02-05 07:02:00,5.02457,5.02457,5.02356,5.02362,13000000.0
2008-02-05 07:03:00,5.02356,5.02358,5.02336,5.02337,12000000.0
2008-02-05 07:04:00,5.0239,5.02477,5.02385,5.02477,18000000.0
2008-02-05 07:05:00,5.02494,5.02506,5.02331,5.02484,12000000.0
2008-02-05 07:06:00,5.02407,5.02481,5.02338,5.02382,15000000.0
2008-02-05 07:07:00,5.02414,5.02467,5.02358,5.02392,11000000.0
2008-02-05 07:08:00,5.02392,5.02478,5.02392,5.02455,9000000.0
2008-02-05 07:09:00,5.02442,5.02519,5.02393,5.02431,15000000.0
2008-02-05 07:10:00,5.0242,5.02503,5.02315,5.02395,19000000.0
2008-02-05 07:11:00,5.02453,5.02534,5.02385,5.02452,9000000.0
2008-02-05 07:12:00,5.02422,5.02451,5.02332,5.02438,12000000.0
2008-02-05 07:13:00,5.02379,5.0245,5.02289,5.02417,19000000.0
2008-02-05 07:14:00,5.02359,5.0248,5.02326,5.02335,8000000.0
2008-02-05 07:15:00,5.02279,5.02439,5.02279,5.02343,16000000.0
2008-02-05 07:16:00,5.0226,5.02461,5.0226,5.02374,18000000.0
2008-02-05 07:17:00,5.02334,5.02485,5.02285,5.02477,22000000.0
2008-02-05 07:18:00,5.02351,5.02457,5.02286,5.02301,16000000.0
2008-02-05 07:19:00,5.02458,5.02458,5.02304,5.02364,17000000.0
2008-02-05 07:20:00,5.02434,5.02496,5.02335,5.02335,14000000.0
2008-02-05 07:21:00,5.02421,5.02429,5.02337,5.02384,16000000.0
2008-02-05 07:22:00,5.02377,5.02385,5.02306,5.02364,14000000.0
2008-02-05 07:23:00,5.02418,5.02431,5.02326,5.0235,17000000.0
2008-02-05 07:24:00,5.02294,5.02439,5.02269,5.0233,9000000.0
2008-02-05 07:25:00,5.02357,5.02608,5.02357,5.02383,13000000.0
2008-02-05 07:26:00,5.02386,5.0254,5.02355,5.02466,13000000.0
2008-02-05 07:27:00,5.02483,5.02545,5.02393,5.02447,7000000.0
2008-02-05 07:28:00,5.02438,5.02562,5.02433,5.02562,18000000.0
2008-02-05 07:29:00,5.02587,5.02587,5.02375,5.02407,8000000.0
2008-02-05 07:30:00,5.02452,5.02551,5.024,5.02466,16000000.0
2008-02-05 07:31:00,5.02472,5.02559,5.02445,5.02517,15000000.0
2008-02-05 07:32:00,5.02578,5.02578,5.02406,5.02464,13000000.0
2008-02-05 07:33:00,5.02454,5.02521,5.02388,5.02388,8000000.0
2008-02-05 07:34:00,5.02519,5.02565,5.02437,5.02565,11000000.0
2008-02-05 07:35:00,5.02567,5.02567,5.0236,5.02462,16000000.0
2008-02-05 07:36:00,5.02535,5.02545,5.02435,5.02484,11000000.0
2008-02-05 07:37:00,5.02466,5.02607,5.02395,5.02405,17000000.0
2008-02-05 07:38:00,5.02401,5.0255,5.02387,5.02475,9000000.0
2008-02-05 07:39:00,5.02504,5.02635,5.02441,5.02513,12000000.0
2008-02-05 07:40:00,5.02557,5.02618,5.0249,5.02583,14000000.0
2008-02-05 07:41:00,5.02581,5.02618,5.02437,5.02518,14000000.0
2008-02-05 07:42:00,5.02449,5.02537,5.02416,5.02467,8000000.0
2008-02-05 07:43:00,5.02481,5.02547,5.02451,5.02476,15000000.0
2008-02-05 07:44:00,5.02506,5.02542,5.02494,5.02525,13000000.0
2008-02-05 07:45:00,5.02504,5.02555,5.02413,5.02413,19000000.0
2008-02-05 07:46:00,5.02395,5.02411,5.02378,5.02396,11000000.0
2008-02-05 07:47:00,5.02402,5.02569,5.02377,5.02567,16000000.0
2008-02-05 07:48:00,5.02515,5.0253,5.02445,5.02459,9000000.0
2008-02-05 07:49:00,5.02514,5.02583,5.02447,5.02471,11000000.0
2008-02-05 07:50:00,5.02612,5.02618,5.02495,5.02562,11000000.0
2008-02-05 07:51:00,5.0253,5.02605,5.02472,5.02472,13000000.0
2008-02-05 07:52:00,5.02478,5.02582,5.02404,5.02582,14000000.0
2008-02-05 07:53:00,5.02557,5.02557,5.02406,5.02471,10000000.0
2008-02-05 07:54:00,5.02449,5.02544,5.02378,5.02461,17000000.0
2008-02-05 07:55:00,5.02449,5.02531,5.02421,5.02423,10000000.0
2008-02-05 07:56:00,5.02458,5.02554,5.02436,5.02506,11000000.0
2008-02-05 07:57:00,5.02471,5.02561,5.0246,5.02561,11000000.0
2008-02-05 07:58:00,5.02508,5.02571,5.02368,5.02424,24000000.0
2008-02-05 07:59:00,5.02369,5.02399,5.0235,5.02386,11000000.0
2008-02-05 08:00:00,5.02359,5.02454,5.02309,5.02421,14000000.0
2008-02-05 08:01:00,5.02435,5.02505,5.02365,5.02398,15000000.0
2008-02-05 08:02:00,5.0247,5.0249,5.023,5.02409,16000000.0
2008-02-05 08:03:00,5.024,5.02437,5.02342,5.0235,10000000.0
2008-02-05 08:04:00,5.02521,5.02521,5.02334,5.02334,13000000.0
2008-02-05 08:05:00,5.02401,5.02438,5.02319,5.02419,18000000.0
2008-02-05 08:06:00,5.02363,5.02452,5.02334,5.0239,14000000.0
2008-02-05 08:07:00,5.02399,5.0244,5.02378,5.02424,11000000.0
2008-02-05 08:08:00,5.02416,5.02437,5.02335,5.02403,19000000.0
2008-02-05 08:09:00,5.02397,5.0249,5.02338,5.0249,9000000.0
2008-02-05 08:10:00,5.02483,5.02495,5.02414,5.02491,8000000.0
2008-02-05 08:11:00,5.0243,5.02527,5.02415,5.02527,16000000.0
2008-02-05 08:12:00,5.02419,5.02483,5.0236,5.02409,16000000.0
2008-02-05 08:13:00,5.02424,5.0249,5.02345,5.02345,15000000.0
2008-02-05 08:14:00,5.02436,5.02436,5.02262,5.02433,15000000.0
2008-02-05 08:15:00,5.02388,5.02402,5.0224,5.02384,14000000.0
2008-02-05 08:16:00,5.02353,5.02492,5.02276,5.02345,14000000.0
2008-02-05 08:17:00,5.02408,5.025,5.02355,5.02427,15000000.0
2008-02-05 08:18:00,5.02376,5.02506,5.02376,5.02506,11000000.0
2008-02-05 08:19:00,5.02515,5.02539,5.02389,5.02474,16000000.0
2008-02-05 08:20:00,5.02459,5.0258,5.0241,5.0258,17000000.0
2008-02-05 08:21:00,5.02524,5.02524,5.02391,5.02448,15000000.0
2008-02-05 08:22:00,5.02454,5.02536,5.02411,5.02411,8000000.0
2008-02-05 08:23:00,5.02524,5.02525,5.024,5.02525,15000000.0
2008-02-05 08:24:00,5.02471,5.0254,5.0246,5.02502,8000000.0
2008-02-05 08:25:00,5.02536,5.02542,5.02403,5.02537,17000000.0
2008-02-05 08:26:00,5.02389,5.02553,5.02389,5.02541,14000000.0
2008-02-05 08:27:00,5.0252,5.02545,5.02454,5.02466,9000000.0
2008-02-05 08:28:00,5.02476,5.02541,5.0245,5.02497,11000000.0
2008-02-05 08:29:00,5.02456,5.02553,5.02423,5.02553,15000000.0
2008-02-05 08:30:00,5.02427,5.02601,5.02427,5.02562,10000000.0
2008-02-05 08:31:00,5.02647,5.02647,5.02519,5.02519,17000000.0
2008-02-05 08:32:00,5.02609,5.02641,5.02492,5.02577,20000000.0
2008-02-05 08:33:00,5.02467,5.02625,5.02467,5.02625,7000000.0
2008-02-05 08:34:00,5.02534,5.02651,5.02502,5.02584,8000000.0
2008-02-05 08:35:00,5.02513,5.02615,5.02423,5.02511,19000000.0
2008-02-05 08:36:00,5.0256,5.02575,5.02381,5.0253,14000000.0
2008-02-05 08:37:00,5.02599,5.02613,5.02463,5.02547,12000000.0
2008-02-05 08:38:00,5.02507,5.02597,5.02456,5.02589,13000000.0
2008-02-05 08:39:00,5.02543,5.02664,5.02457,5.02572,14000000.0
2008-02-05 08:40:00,5.02603,5.02603,5.02463,5.02586,12000000.0
2008-02-05 08:41:00,5.02395,5.0251,5.02384,5.02433,11000000.0
2008-02-05 08:42:00,5.02525,5.02528,5.0241,5.02435,18000000.0
2008-02-05 08:43:00,5.02421,5.02569,5.02421,5.02447,8000000.0
2008-02-05 08:44:00,5.02411,5.02461,5.02354,5.02396,12000000.0
2008-02-05 08:45:00,5.02491,5.02491,5.02329,5.02438,20000000.0
2008-02-05 08:46:00,5.02311,5.02365,5.02311,5.02344,10000000.0
2008-02-05 08:47:00,5.02403,5.02458,5.0229,5.02303,13000000.0
2008-02-05 08:48:00,5.0238,5.02461,5.02314,5.02314,16000000.0
2008-02-05 08:49:00,5.02393,5.02431,5.02339,5.02431,9000000.0
2008-02-05 08:50:00,5.02379,5.02421,5.02277,5.02421,17000000.0
2008-02-05 08:51:00,5.02191,5.02329,5.02165,5.02176,8000000.0
2008-02-05 08:52:00,5.02256,5.02271,5.0214,5.02176,20000000.0
2008-02-05 08:53:00,5.02173,5.02345,5.02173,5.02225,16000000.0
2008-02-05 08:54:00,5.02372,5.02401,5.02265,5.02396,15000000.0
2008-02-05 08:55:00,5.02354,5.02378,5.02202,5.0233,12000000.0
2008-02-05 08:56:00,5.02243,5.02366,5.02216,5.02302,14000000.0
2008-02-05 08:57:00,5.02231,5.02355,5.02225,5.02291,14000000.0
2008-02-05 08:58:00,5.02332,5.02439,5.02273,5.02277,15000000.0
2008-02-05 08:59:00,5.02383,5.02426,5.02289,5.02384,15000000.0
2008-02-05 09:00:00,5.02438,5.02476,5.0234,5.02398,14000000.0
2008-02-05 09:01:00,5.02466,5.02612,5.02408,5.02519,14000000.0
2008-02-05 09:02:00,5.02509,5.02689,5.02509,5.02534,17000000.0
2008-02-05 09:03:00,5.02568,5.02594,5.0239,5.02546,16000000.0
2008-02-05 09:04:00,5.02527,5.0256,5.02455,5.02468,10000000.0
2008-02-05 09:05:00,5.02527,5.02534,5.0238,5.0238,14000000.0
2008-02-05 09:06:00,5.02545,5.02545,5.02363,5.02415,14000000.0
2008-02-05 09:07:00,5.02493,5.02579,5.02479,5.02488,9000000.0
2008-02-05 09:08:00,5.02293,5.02451,5.02259,5.02389,17000000.0
2008-02-05 09:09:00,5.02278,5.02402,5.02247,5.02303,9000000.0
2008-02-05 09:10:00,5.02284,5.02411,5.02224,5.02224,12000000.0
2008-02-05 09:11:00,5.02334,5.02426,5.02279,5.02426,15000000.0
2008-02-05 09:12:00,5.02502,5.02507,5.02371,5.02506,14000000.0
2008-02-05 09:13:00,5.02425,5.02554,5.02384,5.02554,12000000.0
2008-02-05 09:14:00,5.02485,5.02643,5.024,5.02643,13000000.0
2008-02-05 09:15:00,5.0261,5.02664,5.02475,5.02576,13000000.0
2008-02-05 09:16:00,5.02551,5.02687,5.02509,5.02652,10000000.0
2008-02-05 09:17:00,5.02534,5.02708,5.02493,5.02708,14000000.0
2008-02-05 09:18:00,5.02568,5.02662,5.02496,5.02516,16000000.0
2008-02-05 09:19:00,5.02683,5.02687,5.02572,5.02648,14000000.0
2008-02-05 09:20:00,5.02591,5.02694,5.02558,5.02694,11000000.0
2008-02-05 09:21:00,5.02688,5.02693,5.02627,5.02627,11000000.0
2008-02-05 09:22:00,5.02692,5.02692,5.02528,5.02548,18000000.0
2008-02-05 09:23:00,5.02637,5.02693,5.025,5.02578,18000000.0
2008-02-05 09:24:00,5.02595,5.02642,5.02423,5.02549,18000000.0
2008-02-05 09:25:00,5.02483,5.02694,5.02483,5.02558,13000000.0
2008-02-05 09:26:00,5.02691,5.02691,5.02517,5.02619,13000000.0
2008-02-05 09:27:00,5.02561,5.02654,5.02495,5.02503,11000000.0
2008-02-05 09:28:00,5.02508,5.02583,5.02383,5.0249,12000000.0
2008-02-05 09:29:00,5.02621,5.02627,5.02504,5.02627,16000000.0
2008-02-05 09:30:00,5.02528,5.02635,5.02501,5.0259,11000000.0
2008-02-05 09:31:00,5.02535,5.02694,5.02532,5.02577,13000000.0
2008-02-05 09:32:00,5.02544,5.02707,5.02544,5.02576,14000000.0
2008-02-05 09:33:00,5.02561,5.02717,5.02521,5.02717,16000000.0
2008-02-05 09:34:00,5.02675,5.02738,5.02574,5.02738,13000000.0
2008-02-05 09:35:00,5.02585,5.02711,5.02555,5.02555,9000000.0
2008-02-05 09:36:00,5.02527,5.02713,5.02527,5.02688,7000000.0
2008-02-05 09:37:00,5.02572,5.02747,5.02572,5.02679,14000000.0
2008-02-05 09:38:00,5.02645,5.02712,5.0255,5.02606,18000000.0
2008-02-05 09:39:00,5.02721,5.02739,5.02611,5.02645,15000000.0
2008-02-05 09:40:00,5.02664,5.02728,5.02592,5.02722,10000000.0
2008-02-05 09:41:00,5.02524,5.02665,5.02524,5.02535,14000000.0
2008-02-05 09:42:00,5.02467,5.02669,5.02467,5.02493,18000000.0
2008-02-05 09:43:00,5.02488,5.02631,5.02488,5.02563,9000000.0
2008-02-05 09:44:00,5.0267,5.0267,5.02522,5.02522,10000000.0
2008-02-05 09:45:00,5.02711,5.02711,5.02514,5.02687,10000000.0
2008-02-05 09:46:00,5.02656,5.02669,5.02453,5.02549,14000000.0
2008-02-05 09:47:00,5.0251,5.02611,5.0251,5.02513,11000000.0
2008-02-05 09:48:00,5.02599,5.02672,5.02507,5.02545,10000000.0
2008-02-05 09:49:00,5.02648,5.02716,5.02541,5.02701,13000000.0
2008-02-05 09:50:00,5.02614,5.0269,5.0251,5.02605,12000000.0
2008-02-05 09:51:00,5.02662,5.02775,5.026,5.02705,18000000.0
2008-02-05 09:52:00,5.02797,5.02797,5.02643,5.02777,12000000.0
2008-02-05 09:53:00,5.02665,5.02782,5.02636,5.0265,18000000.0
2008-02-05 09:54:00,5.02662,5.02787,5.02636,5.02636,13000000.0
2008-02-05 09:55:00,5.02797,5.0284,5.02626,5.02669,14000000.0
2008-02-05 09:56:00,5.02839,5.02875,5.02699,5.02699,16000000.0
2008-02-05 09:57:00,5.0282,5.02851,5.02673,5.02676,17000000.0
2008-02-05 09:58:00,5.02764,5.02807,5.02649,5.02649,18000000.0
2008-02-05 09:59:00,5.02792,5.02824,5.02659,5.02696,7000000.0
2008-02-05 10:00:00,5.02827,5.02861,5.02698,5.02729,13000000.0
2008-02-05 10:01:00,5.02793,5.0281,5.0268,5.02703,15000000.0
2008-02-05 10:02:00,5.02851,5.02874,5.02725,5.02811,10000000.0
2008-02-05 10:03:00,5.02719,5.02816,5.027,5.02797,15000000.0
2008-02-05 10:04:00,5.02701,5.02814,5.02701,5.02793,13000000.0
2008-02-05 10:05:00,5.02838,5.03022,5.02788,5.03022,16000000.0
2008-02-05 10:06:00,5.02914,5.02984,5.02827,5.02948,16000000.0
2008-02-05 10:07:00,5.02885,5.03075,5.02838,5.03018,24000000.0
2008-02-05 10:08:00,5.02824,5.03015,5.02824,5.03015,13000000.0
2008-02-05 10:09:00,5.03115,5.03277,5.02967,5.03277,17000000.0
2008-02-05 10:10:00,5.03315,5.03317,5.03089,5.03089,14000000.0
2008-02-05 10:11:00,5.0319,5.03283,5.03096,5.03283,14000000.0
2008-02-05 10:12:00,5.03254,5.03325,5.03178,5.03325,9000000.0
2008-02-05 10:13:00,5.03342,5.03351,5.03174,5.03205,13000000.0
2008-02-05 10:14:00,5.03234,5.03255,5.03107,5.03191,10000000.0
2008-02-05 10:15:00,5.03009,5.03102,5.02949,5.0303,19000000.0
2008-02-05 10:16:00,5.03165,5.03259,5.03002,5.03002,11000000.0
2008-02-05 10:17:00,5.02966,5.03167,5.02966,5.03167,13000000.0
2008-02-05 10:18:00,5.03119,5.03206,5.03039,5.03048,21000000.0
2008-02-05 10:19:00,5.02967,5.03085,5.02922,5.03068,12000000.0
2008-02-05 10:20:00,5.03121,5.03177,5.02979,5.03038,8000000.0
2008-02-05 10:21:00,5.03222,5.03222,5.0307,5.0307,17000000.0
2008-02-05 10:22:00,5.03161,5.03186,5.03023,5.03186,15000000.0
2008-02-05 10:23:00,5.03081,5.03271,5.03081,5.03271,11000000.0
2008-02-05 10:24:00,5.03239,5.03354,5.0319,5.0333,13000000.0
2008-02-05 10:25:00,5.03168,5.03334,5.03168,5.03286,14000000.0
2008-02-05 10:26:00,5.03291,5.0346,5.0328,5.0331,10000000.0
2008-02-05 10:27:00,5.03498,5.03498,5.0339,5.03423,9000000.0
2008-02-05 10:28:00,5.03372,5.03671,5.03364,5.03671,11000000.0
2008-02-05 10:29:00,5.03667,5.03667,5.03467,5.0358,19000000.0
2008-02-05 10:30:00,5.03561,5.03608,5.03476,5.03525,11000000.0
2008-02-05 10:31:00,5.03584,5.03584,5.03385,5.035,15000000.0
2008-02-05 10:32:00,5.03507,5.03507,5.03357,5.03443,9000000.0
2008-02-05 10:33:00,5.03267,5.03433,5.03256,5.03339,16000000.0
2008-02-05 10:34:00,5.03346,5.03444,5.03325,5.03365,11000000.0
2008-02-05 10:35:00,5.03481,5.03527,5.03416,5.03467,9000000.0
2008-02-05 10:36:00,5.03497,5.03517,5.03356,5.0348,13000000.0
2008-02-05 10:37:00,5.0346,5.03729,5.0346,5.03729,14000000.0
2008-02-05 10:38:00,5.03725,5.03895,5.03691,5.03769,7000000.0
2008-02-05 10:39:00,5.0387,5.03923,5.03735,5.03879,12000000.0
2008-02-05 10:40:00,5.03764,5.03851,5.03612,5.03612,17000000.0
2008-02-05 10:41:00,5.03652,5.03823,5.03646,5.03721,15000000.0
2008-02-05 10:42:00,5.03684,5.03803,5.03575,5.03728,13000000.0
2008-02-05 10:43:00,5.03826,5.03841,5.03651,5.03651,15000000.0
2008-02-05 10:44:00,5.03789,5.03937,5.0373,5.03937,11000000.0
2008-02-05 10:45:00,5.03825,5.03949,5.03775,5.03873,17000000.0
2008-02-05 10:46:00,5.03863,5.03984,5.03828,5.03984,9000000.0
2008-02-05 10:47:00,5.03886,5.04066,5.03886,5.03974,9000000.0
2008-02-05 10:48:00,5.0412,5.0412,5.03931,5.03999,11000000.0
2008-02-05 10:49:00,5.03968,5.04062,5.03912,5.03953,11000000.0
2008-02-05 10:50:00,5.04101,5.04101,5.03853,5.03853,16000000.0
2008-02-05 10:51:00,5.03943,5.04053,5.03857,5.0399,21000000.0
2008-02-05 10:52:00,5.03945,5.0407,5.03934,5.0407,8000000.0
2008-02-05 10:53:00,5.03894,5.0407,5.03894,5.03921,12000000.0
2008-02-05 10:54:00,5.04077,5.04078,5.03918,5.04065,16000000.0
2008-02-05 10:55:00,5.04091,5.04125,5.03951,5.03951,13000000.0
2008-02-05 10:56:00,5.04101,5.0411,5.03932,5.03932,16000000.0
2008-02-05 10:57:00,5.04119,5.04141,5.0403,5.04087,10000000.0
2008-02-05 10:58:00,5.04022,5.04131,5.03953,5.04061,12000000.0
2008-02-05 10:59:00,5.04067,5.04122,5.03978,5.04109,11000000.0
2008-02-05 11:00:00,5.04219,5.04425,5.04092,5.04389,13000000.0
2008-02-05 11:01:00,5.04369,5.04369,5.04167,5.04352,9000000.0
2008-02-05 11:02:00,5.04387,5.04482,5.04294,5.04482,8000000.0
2008-02-05 11:03:00,5.04527,5.04537,5.04386,5.04509,10000000.0
2008-02-05 11:04:00,5.04528,5.04651,5.04365,5.0456,12000000.0
2008-02-05 11:05:00,5.0465,5.0465,5.0438,5.04551,11000000.0
2008-02-05 11:06:00,5.04401,5.04449,5.04274,5.04274,8000000.0
2008-02-05 11:07:00,5.04412,5.04486,5.04255,5.04445,14000000.0
2008-02-05 11:08:00,5.04402,5.0447,5.04237,5.04372,18000000.0
2008-02-05 11:09:00,5.04283,5.04355,5.04128,5.04316,15000000.0
2008-02-05 11:10:00,5.04253,5.0437,5.0412,5.0418,12000000.0
2008-02-05 11:11:00,5.04109,5.04336,5.04109,5.04336,11000000.0
2008-02-05 11:12:00,5.04338,5.04338,5.04186,5.04204,8000000.0
2008-02-05 11:13:00,5.0427,5.04377,5.04209,5.04377,15000000.0
2008-02-05 11:14:00,5.04467,5.04524,5.04288,5.04375,13000000.0
2008-02-05 11:15:00,5.04635,5.04763,5.04451,5.04763,20000000.0
2008-02-05 11:16:00,5.04697,5.04817,5.04543,5.04804,15000000.0
2008-02-05 11:17:00,5.04825,5.04854,5.04625,5.04704,18000000.0
2008-02-05 11:18:00,5.04699,5.04836,5.04641,5.04778,20000000.0
2008-02-05 11:19:00,5.0486,5.05225,5.0481,5.05225,13000000.0
2008-02-05 11:20:00,5.05036,5.05161,5.04887,5.05054,20000000.0
2008-02-05 11:21:00,5.05203,5.05468,5.05173,5.05446,18000000.0
2008-02-05 11:22:00,5.05454,5.0564,5.05249,5.05577,18000000.0
2008-02-05 11:23:00,5.05682,5.05687,5.05482,5.05687,13000000.0
2008-02-05 11:24:00,5.05631,5.05631,5.05501,5.05526,9000000.0
2008-02-05 11:25:00,5.05566,5.05566,5.05334,5.05353,8000000.0
2008-02-05 11:26:00,5.05212,5.05438,5.05206,5.05361,8000000.0
2008-02-05 11:27:00,5.05393,5.05515,5.05315,5.05515,7000000.0
2008-02-05 11:28:00,5.05427,5.05443,5.05208,5.05208,14000000.0
2008-02-05 11:29:00,5.05345,5.05417,5.05216,5.05417,16000000.0
2008-02-05 11:30:00,5.05306,5.05526,5.05306,5.05355,7000000.0
2008-02-05 11:31:00,5.05595,5.05723,5.05452,5.05723,15000000.0
2008-02-05 11:32:00,5.05625,5.05941,5.05608,5.05894,10000000.0
2008-02-05 11:33:00,5.05909,5.05939,5.0583,5.05871,8000000.0
2008-02-05 11:34:00,5.0581,5.05905,5.05754,5.05842,11000000.0
2008-02-05 11:35:00,5.05855,5.05919,5.05741,5.05776,15000000.0
2008-02-05 11:36:00,5.0595,5.06032,5.05832,5.05991,14000000.0
2008-02-05 11:37:00,5.06111,5.06285,5.06063,5.06254,11000000.0
2008-02-05 11:38:00,5.06124,5.06186,5.05943,5.05943,12000000.0
2008-02-05 11:39:00,5.06056,5.06134,5.05878,5.06002,13000000.0
2008-02-05 11:40:00,5.05944,5.05944,5.05816,5.0594,8000000.0
2008-02-05 11:41:00,5.05946,5.05949,5.05762,5.05853,13000000.0
2008-02-05 11:42:00,5.0592,5.06109,5.05826,5.06012,18000000.0
2008-02-05 11:43:00,5.06002,5.06065,5.05859,5.05859,13000000.0
2008-02-05 11:44:00,5.05875,5.05992,5.05813,5.05956,14000000.0
2008-02-05 11:45:00,5.05976,5.05996,5.0579,5.05859,12000000.0
2008-02-05 11:46:00,5.05869,5.05993,5.05784,5.05988,14000000.0
2008-02-05 11:47:00,5.05786,5.0603,5.05764,5.05957,15000000.0
2008-02-05 11:48:00,5.05882,5.05958,5.05792,5.05809,9000000.0
2008-02-05 11:49:00,5.05777,5.05889,5.05719,5.05873,14000000.0
2008-02-05 11:50:00,5.05816,5.05879,5.05733,5.0574,17000000.0
2008-02-05 11:51:00,5.05815,5.05864,5.05654,5.05864,15000000.0
2008-02-05 11:52:00,5.05795,5.05812,5.05612,5.05617,15000000.0
2008-02-05 11:53:00,5.05771,5.05771,5.05533,5.05551,14000000.0
2008-02-05 11:54:00,5.05524,5.05646,5.05524,5.05578,9000000.0
2008-02-05 11:55:00,5.05543,5.05699,5.05495,5.05552,11000000.0
2008-02-05 11:56:00,5.05617,5.05844,5.05605,5.05785,13000000.0
2008-02-05 11:57:00,5.05684,5.0583,5.05651,5.05741,13000000.0
2008-02-05 11:58:00,5.05667,5.05758,5.05574,5.05574,12000000.0
2008-02-05 11:59:00,5.05663,5.05663,5.05531,5.0555,12000000.0
2008-02-05 12:00:00,5.05601,5.05704,5.05447,5.05616,12000000.0
2008-02-05 12:01:00,5.05787,5.05928,5.05673,5.05912,22000000.0
2008-02-05 12:02:00,5.05853,5.05928,5.05765,5.05928,10000000.0
2008-02-05 12:03:00,5.05795,5.05957,5.05786,5.05786,18000000.0
2008-02-05 12:04:00,5.05866,5.05979,5.05727,5.05844,12000000.0
2008-02-05 12:05:00,5.05788,5.05877,5.05683,5.05877,15000000.0
2008-02-05 12:06:00,5.05933,5.0594,5.05742,5.05868,14000000.0
2008-02-05 12:07:00,5.05869,5.06037,5.05869,5.05912,15000000.0
2008-02-05 12:08:00,5.05974,5.06066,5.05787,5.05787,19000000.0
2008-02-05 12:09:00,5.05851,5.05957,5.05787,5.05805,12000000.0
2008-02-05 12:10:00,5.0594,5.0594,5.05779,5.0588,23000000.0
2008-02-05 12:11:00,5.05916,5.06014,5.05848,5.05882,21000000.0
2008-02-05 12:12:00,5.05981,5.06065,5.05925,5.06065,9000000.0
2008-02-05 12:13:00,5.06071,5.06071,5.05921,5.06011,13000000.0
2008-02-05 12:14:00,5.06153,5.06242,5.06004,5.06191,15000000.0
2008-02-05 12:15:00,5.06249,5.06436,5.06156,5.06304,14000000.0
2008-02-05 12:16:00,5.06247,5.06382,5.06216,5.0636,16000000.0
2008-02-05 12:17:00,5.06398,5.06597,5.06319,5.06496,13000000.0
2008-02-05 12:18:00,5.06686,5.06756,5.06488,5.06576,9000000.0
2008-02-05 12:19:00,5.06616,5.06688,5.06531,5.06647,10000000.0
2008-02-05 12:20:00,5.06741,5.06788,5.06606,5.06687,7000000.0
2008-02-05 12:21:00,5.0663,5.06733,5.06593,5.06612,13000000.0
2008-02-05 12:22:00,5.06685,5.06712,5.06561,5.06654,10000000.0
2008-02-05 12:23:00,5.06838,5.06901,5.0661,5.06884,10000000.0
2008-02-05 12:24:00,5.07009,5.07125,5.06744,5.07111,12000000.0
2008-02-05 12:25:00,5.07057,5.07402,5.07057,5.07359,12000000.0
2008-02-05 12:26:00,5.072,5.07421,5.072,5.07263,20000000.0
2008-02-05 12:27:00,5.07363,5.07363,5.07145,5.07319,12000000.0
2008-02-05 12:28:00,5.0726,5.0726,5.06937,5.0703,14000000.0
2008-02-05 12:29:00,5.07235,5.07235,5.07111,5.07206,10000000.0
2008-02-05 12:30:00,5.07189,5.07189,5.07019,5.07019,19000000.0
2008-02-05 12:31:00,5.07164,5.07164,5.06924,5.06988,11000000.0
2008-02-05 12:32:00,5.06963,5.06987,5.06772,5.06873,10000000.0
2008-02-05 12:33:00,5.06875,5.07042,5.06821,5.0698,15000000.0
2008-02-05 12:34:00,5.07112,5.07112,5.06894,5.07028,16000000.0
2008-02-05 12:35:00,5.0704,5.07044,5.0694,5.06978,10000000.0
2008-02-05 12:36:00,5.06937,5.06979,5.06826,5.06918,11000000.0
2008-02-05 12:37:00,5.06976,5.06986,5.0668,5.06718,10000000.0
2008-02-05 12:38:00,5.06683,5.0688,5.06653,5.06744,14000000.0
2008-02-05 12:39:00,5.06756,5.06815,5.06624,5.06741,14000000.0
2008-02-05 12:40:00,5.06635,5.06686,5.06577,5.06642,11000000.0
2008-02-05 12:41:00,5.06767,5.06767,5.06583,5.06736,12000000.0
2008-02-05 12:42:00,5.06657,5.06754,5.06616,5.06618,14000000.0
2008-02-05 12:43:00,5.06605,5.06796,5.06605,5.06773,15000000.0
2008-02-05 12:44:00,5.06704,5.06908,5.06704,5.06908,16000000.0
2008-02-05 12:45:00,5.06833,5.06884,5.06771,5.06843,10000000.0
2008-02-05 12:46:00,5.06796,5.06904,5.06758,5.06861,12000000.0
2008-02-05 12:47:00,5.06934,5.07012,5.06859,5.06867,13000000.0
2008-02-05 12:48:00,5.06965,5.0701,5.06826,5.069,12000000.0
2008-02-05 12:49:00,5.06886,5.07126,5.06886,5.07063,14000000.0
2008-02-05 12:50:00,5.07017,5.071,5.06984,5.07077,9000000.0
2008-02-05 12:51:00,5.07049,5.07078,5.06949,5.0697,10000000.0
2008-02-05 12:52:00,5.07059,5.07238,5.06987,5.0721,22000000.0
2008-02-05 12:53:00,5.07292,5.07292,5.07071,5.07071,14000000.0
2008-02-05 12:54:00,5.07107,5.07213,5.07005,5.07198,13000000.0
2008-02-05 12:55:00,5.07078,5.07277,5.07078,5.07228,21000000.0
2008-02-05 12:56:00,5.07123,5.07332,5.07114,5.07114,18000000.0
2008-02-05 12:57:00,5.07166,5.07203,5.06978,5.06978,7000000.0
2008-02-05 12:58:00,5.07068,5.07163,5.07001,5.07048,12000000.0
2008-02-05 12:59:00,5.06952,5.07097,5.06931,5.07083,18000000.0
2008-02-05 13:00:00,5.07018,5.07018,5.06799,5.06872,14000000.0
2008-02-05 13:01:00,5.06957,5.06997,5.06823,5.06848,11000000.0
2008-02-05 13:02:00,5.06865,5.06957,5.06814,5.06869,15000000.0
2008-02-05 13:03:00,5.06978,5.06994,5.06795,5.06887,15000000.0
2008-02-05 13:04:00,5.06834,5.06977,5.06795,5.06795,16000000.0
2008-02-05 13:05:00,5.06752,5.06894,5.06752,5.06857,9000000.0
2008-02-05 13:06:00,5.06856,5.06906,5.06698,5.06831,13000000.0
2008-02-05 13:07:00,5.06862,5.06862,5.06606,5.06754,13000000.0
2008-02-05 13:08:00,5.06896,5.06959,5.0682,5.06959,10000000.0
2008-02-05 13:09:00,5.06912,5.07065,5.06873,5.07043,15000000.0
2008-02-05 13:10:00,5.07132,5.07142,5.06975,5.07003,12000000.0
2008-02-05 13:11:00,5.0722,5.07266,5.0703,5.0703,12000000.0
2008-02-05 13:12:00,5.07201,5.07248,5.07085,5.07085,12000000.0
2008-02-05 13:13:00,5.07338,5.07566,5.07203,5.07566,11000000.0
2008-02-05 13:14:00,5.07522,5.07526,5.07382,5.07417,9000000.0
2008-02-05 13:15:00,5.07422,5.07454,5.07212,5.07431,15000000.0
2008-02-05 13:16:00,5.07309,5.07451,5.07196,5.07451,15000000.0
2008-02-05 13:17:00,5.07361,5.07439,5.07295,5.07404,17000000.0
2008-02-05 13:18:00,5.07321,5.07483,5.07288,5.07336,15000000.0
2008-02-05 13:19:00,5.07358,5.07364,5.07187,5.07187,15000000.0
2008-02-05 13:20:00,5.0729,5.07329,5.07106,5.07188,19000000.0
2008-02-05 13:21:00,5.07267,5.073,5.07164,5.073,10000000.0
2008-02-05 13:22:00,5.07292,5.07312,5.07196,5.07312,8000000.0
2008-02-05 13:23:00,5.07097,5.07229,5.06935,5.06962,15000000.0
2008-02-05 13:24:00,5.07116,5.07116,5.06892,5.07011,11000000.0
2008-02-05 13:25:00,5.07014,5.07058,5.06944,5.07058,9000000.0
2008-02-05 13:26:00,5.07112,5.07133,5.06925,5.06973,8000000.0
2008-02-05 13:27:00,5.07042,5.07119,5.06917,5.06917,15000000.0
2008-02-05 13:28:00,5.0695,5.07138,5.06911,5.07112,17000000.0
2008-02-05 13:29:00,5.07026,5.0713,5.06989,5.07044,11000000.0
2008-02-05 13:30:00,5.07127,5.07127,5.06875,5.06931,21000000.0
2008-02-05 13:31:00,5.07095,5.07116,5.06932,5.07093,11000000.0
2008-02-05 13:32:00,5.06998,5.07306,5.06998,5.07306,10000000.0
2008-02-05 13:33:00,5.07216,5.0723,5.07003,5.0708,8000000.0
2008-02-05 13:34:00,5.07014,5.07052,5.06912,5.07043,15000000.0
2008-02-05 13:35:00,5.06982,5.07019,5.06795,5.06906,13000000.0
2008-02-05 13:36:00,5.06958,5.06958,5.06829,5.06955,11000000.0
2008-02-05 13:37:00,5.06875,5.07065,5.06865,5.06973,8000000.0
2008-02-05 13:38:00,5.07012,5.07012,5.06794,5.06922,13000000.0
2008-02-05 13:39:00,5.06848,5.06954,5.06848,5.06954,7000000.0
2008-02-05 13:40:00,5.06918,5.06984,5.06689,5.06689,12000000.0
2008-02-05 13:41:00,5.06716,5.06836,5.06645,5.06766,15000000.0
2008-02-05 13:42:00,5.06792,5.06946,5.06761,5.06761,22000000.0
2008-02-05 13:43:00,5.06903,5.0694,5.06733,5.06846,13000000.0
2008-02-05 13:44:00,5.06749,5.0682,5.06664,5.06701,14000000.0
2008-02-05 13:45:00,5.06868,5.0692,5.0672,5.06888,7000000.0
2008-02-05 13:46:00,5.06971,5.06982,5.06785,5.06785,11000000.0
2008-02-05 13:47:00,5.06918,5.06918,5.06779,5.06906,11000000.0
2008-02-05 13:48:00,5.06872,5.07018,5.06753,5.07018,14000000.0
2008-02-05 13:49:00,5.06899,5.07086,5.06861,5.07086,13000000.0
2008-02-05 13:50:00,5.07039,5.07112,5.06984,5.07005,12000000.0
2008-02-05 13:51:00,5.06927,5.07036,5.06895,5.06933,11000000.0
2008-02-05 13:52:00,5.07117,5.07268,5.07023,5.071,9000000.0
2008-02-05 13:53:00,5.07115,5.07115,5.06987,5.0699,11000000.0
2008-02-05 13:54:00,5.07179,5.07207,5.07011,5.07011,17000000.0
2008-02-05 13:55:00,5.07114,5.07217,5.07008,5.07008,22000000.0
2008-02-05 13:56:00,5.07158,5.07161,5.07011,5.07146,13000000.0
2008-02-05 13:57:00,5.07119,5.07207,5.07026,5.07164,19000000.0
2008-02-05 13:58:00,5.07152,5.07267,5.07084,5.07202,11000000.0
2008-02-05 13:59:00,5.07181,5.07217,5.07079,5.07183,7000000.0
2008-02-05 14:00:00,5.0715,5.07318,5.07127,5.07281,9000000.0
2008-02-05 14:01:00,5.07294,5.07422,5.0722,5.07316,7000000.0
2008-02-05 14:02:00,5.07381,5.07508,5.07303,5.07303,13000000.0
2008-02-05 14:03:00,5.07454,5.07578,5.07392,5.07507,17000000.0
2008-02-05 14:04:00,5.07567,5.07801,5.07492,5.07684,13000000.0
2008-02-05 14:05:00,5.07571,5.07676,5.07526,5.07676,8000000.0
2008-02-05 14:06:00,5.07593,5.07806,5.07561,5.0779,10000000.0
2008-02-05 14:07:00,5.07822,5.07822,5.07434,5.07434,10000000.0
2008-02-05 14:08:00,5.07327,5.07541,5.07278,5.07363,14000000.0
2008-02-05 14:09:00,5.07477,5.07558,5.07348,5.07536,16000000.0
2008-02-05 14:10:00,5.07685,5.07685,5.07495,5.07672,12000000.0
2008-02-05 14:11:00,5.07515,5.07678,5.07412,5.07508,14000000.0
2008-02-05 14:12:00,5.07322,5.07506,5.07322,5.0741,13000000.0
2008-02-05 14:13:00,5.0753,5.07548,5.07413,5.0752,11000000.0
2008-02-05 14:14:00,5.07517,5.07517,5.07311,5.07451,14000000.0
2008-02-05 14:15:00,5.07365,5.07525,5.07358,5.0747,11000000.0
2008-02-05 14:16:00,5.07389,5.07508,5.07363,5.07393,11000000.0
2008-02-05 14:17:00,5.07352,5.07513,5.07286,5.07286,14000000.0
2008-02-05 14:18:00,5.07414,5.07417,5.07227,5.07289,11000000.0
2008-02-05 14:19:00,5.07396,5.07396,5.07234,5.07234,8000000.0
2008-02-05 14:20:00,5.07219,5.07407,5.07112,5.07112,10000000.0
2008-02-05 14:21:00,5.0719,5.07216,5.07001,5.0717,14000000.0
2008-02-05 14:22:00,5.07073,5.07204,5.07073,5.07204,17000000.0
2008-02-05 14:23:00,5.07083,5.07216,5.07082,5.07103,8000000.0
2008-02-05 14:24:00,5.07169,5.07338,5.07164,5.07164,16000000.0
2008-02-05 14:25:00,5.07358,5.07358,5.07195,5.07259,11000000.0
2008-02-05 14:26:00,5.07293,5.07293,5.07095,5.07099,14000000.0
2008-02-05 14:27:00,5.07098,5.07147,5.06996,5.07057,8000000.0
2008-02-05 14:28:00,5.07092,5.0724,5.0706,5.0724,11000000.0
2008-02-05 14:29:00,5.07116,5.07243,5.07102,5.07102,11000000.0
2008-02-05 14:30:00,5.07161,5.07304,5.07161,5.07247,14000000.0
2008-02-05 14:31:00,5.07352,5.07352,5.07181,5.07181,15000000.0
2008-02-05 14:32:00,5.07268,5.07387,5.0721,5.07387,9000000.0
2008-02-05 14:33:00,5.07243,5.07338,5.07201,5.07242,12000000.0
2008-02-05 14:34:00,5.07371,5.07372,5.07212,5.07294,12000000.0
2008-02-05 14:35:00,5.07255,5.07446,5.07235,5.07255,18000000.0
2008-02-05 14:36:00,5.07364,5.07426,5.07295,5.07426,12000000.0
2008-02-05 14:37:00,5.07298,5.07412,5.0727,5.07355,12000000.0
2008-02-05 14:38:00,5.07323,5.07388,5.0718,5.07322,24000000.0
2008-02-05 14:39:00,5.0723,5.07239,5.07088,5.07163,12000000.0
2008-02-05 14:40:00,5.07194,5.07219,5.07131,5.07206,15000000.0
2008-02-05 14:41:00,5.07191,5.07252,5.07072,5.07252,17000000.0
2008-02-05 14:42:00,5.07103,5.07181,5.07007,5.071,15000000.0
2008-02-05 14:43:00,5.07135,5.07202,5.06962,5.07162,9000000.0
2008-02-05 14:44:00,5.07096,5.07191,5.07081,5.07139,7000000.0
2008-02-05 14:45:00,5.07151,5.0718,5.07032,5.07151,17000000.0
2008-02-05 14:46:00,5.07032,5.07107,5.06953,5.07029,14000000.0
2008-02-05 14:47:00,5.06973,5.07019,5.06898,5.06954,16000000.0
2008-02-05 14:48:00,5.06976,5.06976,5.06809,5.06874,12000000.0
2008-02-05 14:49:00,5.06917,5.07027,5.0681,5.06978,20000000.0
2008-02-05 14:50:00,5.06866,5.07054,5.06866,5.06963,12000000.0
2008-02-05 14:51:00,5.07041,5.07092,5.06903,5.07092,12000000.0
2008-02-05 14:52:00,5.07066,5.07086,5.06946,5.07075,22000000.0
2008-02-05 14:53:00,5.07036,5.07124,5.06992,5.07117,17000000.0
2008-02-05 14:54:00,5.07064,5.07193,5.07036,5.07036,14000000.0
2008-02-05 14:55:00,5.07201,5.07247,5.07077,5.07188,20000000.0
2008-02-05 14:56:00,5.07145,5.07278,5.07068,5.07143,22000000.0
2008-02-05 14:57:00,5.0716,5.07203,5.07081,5.07141,10000000.0
2008-02-05 14:58:00,5.07177,5.07228,5.07109,5.07176,17000000.0
2008-02-05 14:59:00,5.07133,5.07253,5.07092,5.07206,12000000.0
2008-02-05 15:00:00,5.07226,5.07259,5.07074,5.07154,14000000.0
2008-02-05 15:01:00,5.07099,5.0722,5.07069,5.07123,16000000.0
2008-02-05 15:02:00,5.07003,5.07067,5.06891,5.06996,13000000.0
2008-02-05 15:03:00,5.06951,5.0706,5.0693,5.07053,7000000.0
2008-02-05 15:04:00,5.07011,5.07011,5.06904,5.06917,12000000.0
2008-02-05 15:05:00,5.06881,5.06987,5.06858,5.06972,20000000.0
2008-02-05 15:06:00,5.06812,5.06958,5.06806,5.06851,9000000.0
2008-02-05 15:07:00,5.06799,5.06972,5.06792,5.06972,9000000.0
2008-02-05 15:08:00,5.06911,5.07022,5.06871,5.06943,14000000.0
2008-02-05 15:09:00,5.0683,5.06982,5.06811,5.06816,14000000.0
2008-02-05 15:10:00,5.06935,5.06937,5.06766,5.06863,15000000.0
2008-02-05 15:11:00,5.06832,5.0695,5.06793,5.06937,10000000.0
2008-02-05 15:12:00,5.06945,5.06969,5.06839,5.06841,10000000.0
2008-02-05 15:13:00,5.06851,5.06971,5.06789,5.06789,20000000.0
2008-02-05 15:14:00,5.06968,5.06988,5.06789,5.06987,10000000.0
2008-02-05 15:15:00,5.06803,5.06984,5.06803,5.06851,13000000.0
2008-02-05 15:16:00,5.06888,5.07009,5.06875,5.07009,11000000.0
2008-02-05 15:17:00,5.06969,5.06982,5.06886,5.06918,17000000.0
2008-02-05 15:18:00,5.06912,5.06966,5.0684,5.06911,11000000.0
2008-02-05 15:19:00,5.06944,5.07097,5.06926,5.07097,18000000.0
2008-02-05 15:20:00,5.0702,5.07183,5.0702,5.07147,14000000.0
2008-02-05 15:21:00,5.06993,5.07174,5.06993,5.07174,15000000.0
2008-02-05 15:22:00,5.07189,5.07189,5.06971,5.0702,8000000.0
2008-02-05 15:23:00,5.07036,5.07105,5.06969,5.07087,15000000.0
2008-02-05 15:24:00,5.07128,5.07161,5.06986,5.07126,12000000.0
2008-02-05 15:25:00,5.07172,5.07179,5.07024,5.07179,12000000.0
2008-02-05 15:26:00,5.07054,5.07191,5.07051,5.07191,15000000.0
2008-02-05 15:27:00,5.0722,5.07289,5.07097,5.07196,12000000.0
2008-02-05 15:28:00,5.07312,5.07476,5.07193,5.0738,12000000.0
2008-02-05 15:29:00,5.07569,5.07624,5.07477,5.07601,10000000.0
2008-02-05 15:30:00,5.07546,5.0759,5.0743,5.07554,12000000.0
2008-02-05 15:31:00,5.07501,5.07628,5.07481,5.07609,19000000.0
2008-02-05 15:32:00,5.07452,5.07595,5.07438,5.07514,7000000.0
2008-02-05 15:33:00,5.07588,5.07669,5.07506,5.07506,7000000.0
2008-02-05 15:34:00,5.07624,5.07674,5.07502,5.07674,12000000.0
2008-02-05 15:35:00,5.07638,5.07638,5.07344,5.07503,17000000.0
2008-02-05 15:36:00,5.07529,5.07558,5.0743,5.07485,11000000.0
2008-02-05 15:37:00,5.07551,5.07573,5.07398,5.07504,14000000.0
2008-02-05 15:38:00,5.07375,5.07563,5.0736,5.07532,20000000.0
2008-02-05 15:39:00,5.0749,5.07546,5.07431,5.07546,8000000.0
2008-02-05 15:40:00,5.07526,5.07535,5.0739,5.0739,11000000.0
2008-02-05 15:41:00,5.07409,5.07533,5.07401,5.07496,10000000.0
2008-02-05 15:42:00,5.07497,5.07595,5.07427,5.07591,13000000.0
2008-02-05 15:43:00,5.07596,5.07596,5.07421,5.07536,14000000.0
2008-02-05 15:44:00,5.07587,5.08031,5.07555,5.08031,8000000.0
2008-02-05 15:45:00,5.08159,5.08225,5.07931,5.08222,10000000.0
2008-02-05 15:46:00,5.08194,5.08194,5.08,5.08043,12000000.0
2008-02-05 15:47:00,5.08023,5.08054,5.07843,5.07854,18000000.0
2008-02-05 15:48:00,5.0806,5.08162,5.0791,5.07998,9000000.0
2008-02-05 15:49:00,5.07986,5.08002,5.07838,5.07946,14000000.0
2008-02-05 15:50:00,5.07839,5.07894,5.07726,5.07852,18000000.0
2008-02-05 15:51:00,5.07882,5.07882,5.07701,5.07818,8000000.0
2008-02-05 15:52:00,5.07715,5.07812,5.07616,5.0776,11000000.0
2008-02-05 15:53:00,5.07639,5.07734,5.07505,5.07625,15000000.0
2008-02-05 15:54:00,5.07637,5.07779,5.07481,5.07779,9000000.0
2008-02-05 15:55:00,5.07617,5.07667,5.0719,5.0719,9000000.0
2008-02-05 15:56:00,5.07186,5.07485,5.07092,5.07199,11000000.0
2008-02-05 15:57:00,5.06945,5.07417,5.06846,5.06963,15000000.0
2008-02-05 15:58:00,5.06947,5.07304,5.06511,5.06772,13000000.0
2008-02-05 15:59:00,5.06697,5.07249,5.06503,5.07126,15000000.0
2008-02-05 16:00:00,5.07099,5.07099,5.06699,5.06715,11000000.0
2008-02-05 16:01:00,5.06907,5.07055,5.06573,5.06729,14000000.0
2008-02-05 16:02:00,5.06809,5.06891,5.06652,5.06763,11000000.0
2008-02-05 16:03:00,5.06722,5.06999,5.06683,5.06913,8000000.0
2008-02-05 16:04:00,5.06888,5.06929,5.06723,5.06723,8000000.0
2008-02-05 16:05:00,5.06806,5.06944,5.06714,5.0679,8000000.0
2008-02-05 16:06:00,5.06934,5.06934,5.06563,5.06792,16000000.0
2008-02-05 16:07:00,5.06738,5.06892,5.0658,5.06595,18000000.0
2008-02-05 16:08:00,5.06765,5.06976,5.06556,5.06808,14000000.0
2008-02-05 16:09:00,5.06793,5.06854,5.0665,5.0667,12000000.0
2008-02-05 16:10:00,5.06752,5.06806,5.06716,5.0678,10000000.0
2008-02-05 16:11:00,5.06628,5.06934,5.06628,5.06819,13000000.0
2008-02-05 16:12:00,5.06807,5.06894,5.06602,5.06602,16000000.0
2008-02-05 16:13:00,5.06849,5.07143,5.06744,5.07143,7000000.0
2008-02-05 16:14:00,5.07117,5.07131,5.06685,5.07109,16000000.0
2008-02-05 16:15:00,5.07028,5.07253,5.06774,5.07207,15000000.0
2008-02-05 16:16:00,5.07287,5.07378,5.0659,5.07317,17000000.0
2008-02-05 16:17:00,5.07546,5.07546,5.06915,5.07498,10000000.0
2008-02-05 16:18:00,5.07127,5.07716,5.0703,5.07716,10000000.0
2008-02-05 16:19:00,5.07495,5.07773,5.06955,5.07597,12000000.0
2008-02-05 16:20:00,5.07779,5.07779,5.07032,5.07292,11000000.0
2008-02-05 16:21:00,5.07217,5.07217,5.06875,5.06875,8000000.0
2008-02-05 16:22:00,5.07181,5.07185,5.06811,5.07145,16000000.0
2008-02-05 16:23:00,5.07128,5.07308,5.06915,5.07308,11000000.0
2008-02-05 16:24:00,5.07307,5.07307,5.0674,5.07182,14000000.0
2008-02-05 16:25:00,5.07469,5.07469,5.06906,5.074,13000000.0
2008-02-05 16:26:00,5.07388,5.07492,5.06943,5.07466,16000000.0
2008-02-05 16:27:00,5.07248,5.07494,5.06782,5.0741,20000000.0
2008-02-05 16:28:00,5.07455,5.07455,5.06995,5.07406,12000000.0
2008-02-05 16:29:00,5.07428,5.07522,5.0701,5.07085,13000000.0
2008-02-05 16:30:00,5.0721,5.0766,5.07124,5.07463,17000000.0
2008-02-05 16:31:00,5.07596,5.07646,5.07182,5.07646,13000000.0
2008-02-05 16:32:00,5.0771,5.07814,5.07443,5.07443,10000000.0
2008-02-05 16:33:00,5.07593,5.07774,5.07444,5.07758,15000000.0
2008-02-05 16:34:00,5.07852,5.07917,5.07754,5.07815,9000000.0
2008-02-05 16:35:00,5.07779,5.07838,5.07439,5.07817,18000000.0
2008-02-05 16:36:00,5.0773,5.07876,5.07695,5.07848,8000000.0
2008-02-05 16:37:00,5.07966,5.0809,5.07447,5.07993,22000000.0
2008-02-05 16:38:00,5.0809,5.08283,5.07641,5.08283,14000000.0
2008-02-05 16:39:00,5.08295,5.08298,5.07734,5.08238,14000000.0
2008-02-05 16:40:00,5.08255,5.08255,5.0753,5.08094,17000000.0
2008-02-05 16:41:00,5.08132,5.08145,5.07487,5.07927,9000000.0
2008-02-05 16:42:00,5.07787,5.08058,5.07421,5.07968,13000000.0
2008-02-05 16:43:00,5.07996,5.08112,5.07519,5.07997,13000000.0
2008-02-05 16:44:00,5.0794,5.0829,5.0778,5.08288,11000000.0
2008-02-05 16:45:00,5.08145,5.08145,5.0759,5.07912,18000000.0
2008-02-05 16:46:00,5.07751,5.08085,5.07632,5.08085,11000000.0
2008-02-05 16:47:00,5.07869,5.08158,5.07659,5.08126,15000000.0
2008-02-05 16:48:00,5.08055,5.08462,5.07918,5.08462,7000000.0
2008-02-05 16:49:00,5.08545,5.08704,5.08022,5.08382,16000000.0
2008-02-05 16:50:00,5.08367,5.08397,5.07884,5.08216,9000000.0
2008-02-05 16:51:00,5.0821,5.08335,5.07756,5.08033,22000000.0
2008-02-05 16:52:00,5.07985,5.08245,5.07868,5.08245,11000000.0
2008-02-05 16:53:00,5.08241,5.08272,5.07905,5.08138,12000000.0
2008-02-05 16:54:00,5.08132,5.08176,5.07776,5.07935,17000000.0
2008-02-05 16:55:00,5.07912,5.07966,5.07678,5.07746,15000000.0
2008-02-05 16:56:00,5.07927,5.07955,5.07821,5.07931,11000000.0
2008-02-05 16:57:00,5.07925,5.08137,5.07774,5.08137,8000000.0
2008-02-05 16:58:00,5.08067,5.08067,5.07693,5.0795,12000000.0
2008-02-05 16:59:00,5.07955,5.08373,5.07844,5.08114,15000000.0
2008-02-05 17:00:00,5.08211,5.08274,5.07959,5.07959,10000000.0
2008-02-05 17:01:00,5.0819,5.08371,5.0819,5.08345,10000000.0
2008-02-05 17:02:00,5.08363,5.08363,5.07927,5.07927,8000000.0
2008-02-05 17:03:00,5.08318,5.08318,5.08128,5.08252,11000000.0
2008-02-05 17:04:00,5.08102,5.08228,5.07988,5.07988,10000000.0
2008-02-05 17:05:00,5.08004,5.08216,5.07922,5.08023,18000000.0
2008-02-05 17:06:00,5.08175,5.08272,5.08101,5.08202,9000000.0
2008-02-05 17:07:00,5.08189,5.08318,5.08048,5.08108,20000000.0
2008-02-05 17:08:00,5.08151,5.08316,5.08151,5.08316,11000000.0
2008-02-05 17:09:00,5.08328,5.08334,5.08102,5.08307,14000000.0
2008-02-05 17:10:00,5.08189,5.0824,5.08104,5.08206,10000000.0
2008-02-05 17:11:00,5.08172,5.0828,5.08069,5.08087,12000000.0
2008-02-05 17:12:00,5.08135,5.08416,5.08022,5.08108,7000000.0
2008-02-05 17:13:00,5.08024,5.08634,5.08008,5.08123,13000000.0
2008-02-05 17:14:00,5.08103,5.08392,5.07782,5.07909,13000000.0
2008-02-05 17:15:00,5.07984,5.08446,5.07841,5.08013,12000000.0
2008-02-05 17:16:00,5.08042,5.08254,5.0794,5.0817,13000000.0
2008-02-05 17:17:00,5.08219,5.083,5.07987,5.08143,12000000.0
2008-02-05 17:18:00,5.0795,5.08192,5.0795,5.08064,15000000.0
2008-02-05 17:19:00,5.08073,5.08226,5.0801,5.08226,10000000.0
2008-02-05 17:20:00,5.08238,5.08358,5.0795,5.0809,13000000.0
2008-02-05 17:21:00,5.07907,5.08174,5.07803,5.08159,17000000.0
2008-02-05 17:22:00,5.08216,5.08265,5.07935,5.08013,15000000.0
2008-02-05 17:23:00,5.08076,5.08101,5.07907,5.07944,10000000.0
2008-02-05 17:24:00,5.07881,5.08335,5.07816,5.07858,17000000.0
2008-02-05 17:25:00,5.08293,5.08293,5.07873,5.08177,11000000.0
2008-02-05 17:26:00,5.08337,5.08423,5.08028,5.08423,12000000.0
2008-02-05 17:27:00,5.0851,5.0851,5.08168,5.08263,9000000.0
2008-02-05 17:28:00,5.08162,5.08381,5.08014,5.08381,16000000.0
2008-02-05 17:29:00,5.08146,5.08327,5.08146,5.08327,9000000.0
2008-02-05 17:30:00,5.08259,5.08259,5.08,5.08,11000000.0
2008-02-05 17:31:00,5.08161,5.08219,5.08028,5.08105,13000000.0
2008-02-05 17:32:00,5.08091,5.08112,5.07939,5.08058,13000000.0
2008-02-05 17:33:00,5.08012,5.08242,5.08012,5.08165,11000000.0
2008-02-05 17:34:00,5.08228,5.08322,5.08049,5.08322,12000000.0
2008-02-05 17:35:00,5.08418,5.08475,5.08174,5.08232,13000000.0
2008-02-05 17:36:00,5.08095,5.0826,5.08068,5.08208,14000000.0
2008-02-05 17:37:00,5.0827,5.0827,5.08025,5.08183,10000000.0
2008-02-05 17:38:00,5.08085,5.08186,5.08014,5.08043,7000000.0
2008-02-05 17:39:00,5.08117,5.08275,5.07982,5.08068,16000000.0
2008-02-05 17:40:00,5.07899,5.08093,5.07864,5.08031,17000000.0
2008-02-05 17:41:00,5.07977,5.0815,5.07893,5.07954,16000000.0
2008-02-05 17:42:00,5.07939,5.08051,5.07826,5.08051,16000000.0
2008-02-05 17:43:00,5.07927,5.08,5.07849,5.07968,17000000.0
2008-02-05 17:44:00,5.07936,5.07967,5.0775,5.07886,8000000.0
2008-02-05 17:45:00,5.08059,5.08095,5.07926,5.08025,11000000.0
2008-02-05 17:46:00,5.08169,5.08251,5.08111,5.0822,9000000.0
2008-02-05 17:47:00,5.08112,5.08218,5.08079,5.08164,19000000.0
2008-02-05 17:48:00,5.08134,5.0819,5.08055,5.08065,16000000.0
2008-02-05 17:49:00,5.08128,5.08273,5.08077,5.08262,15000000.0
2008-02-05 17:50:00,5.08423,5.08423,5.0823,5.08387,11000000.0
2008-02-05 17:51:00,5.08351,5.08357,5.0828,5.08357,9000000.0
2008-02-05 17:52:00,5.08268,5.08439,5.08268,5.08439,11000000.0
2008-02-05 17:53:00,5.08305,5.08419,5.08213,5.08403,9000000.0
2008-02-05 17:54:00,5.08209,5.08333,5.08209,5.08292,10000000.0
2008-02-05 17:55:00,5.08337,5.08459,5.08172,5.08459,10000000.0
2008-02-05 17:56:00,5.08472,5.08492,5.08273,5.08273,16000000.0
2008-02-05 17:57:00,5.08352,5.08467,5.08279,5.08416,14000000.0
2008-02-05 17:58:00,5.08396,5.08432,5.08234,5.08257,24000000.0
2008-02-05 17:59:00,5.08435,5.08435,5.08226,5.08429,11000000.0
2008-02-05 18:00:00,5.08489,5.08489,5.08218,5.08413,10000000.0
2008-02-05 18:01:00,5.08402,5.08444,5.08242,5.08264,14000000.0
2008-02-05 18:02:00,5.08321,5.08531,5.08106,5.0845,12000000.0
2008-02-05 18:03:00,5.08353,5.08426,5.08105,5.08299,17000000.0
2008-02-05 18:04:00,5.0815,5.08299,5.0809,5.0809,15000000.0
2008-02-05 18:05:00,5.08194,5.08235,5.08002,5.08074,15000000.0
2008-02-05 18:06:00,5.08249,5.08347,5.0818,5.08311,15000000.0
2008-02-05 18:07:00,5.08329,5.08329,5.08145,5.08277,16000000.0
2008-02-05 18:08:00,5.0831,5.08356,5.08204,5.08258,16000000.0
2008-02-05 18:09:00,5.08234,5.08308,5.08076,5.08133,12000000.0
2008-02-05 18:10:00,5.08155,5.08243,5.07979,5.08107,17000000.0
2008-02-05 18:11:00,5.08108,5.08174,5.08012,5.08104,16000000.0
2008-02-05 18:12:00,5.08056,5.08154,5.07902,5.08153,13000000.0
2008-02-05 18:13:00,5.07984,5.08154,5.07945,5.08154,17000000.0
2008-02-05 18:14:00,5.08059,5.08165,5.07915,5.08165,13000000.0
2008-02-05 18:15:00,5.08037,5.0811,5.07923,5.0804,13000000.0
2008-02-05 18:16:00,5.07906,5.08106,5.07906,5.08106,15000000.0
2008-02-05 18:17:00,5.08112,5.08157,5.07993,5.0812,16000000.0
2008-02-05 18:18:00,5.08102,5.0824,5.07996,5.08236,18000000.0
2008-02-05 18:19:00,5.08192,5.08328,5.08104,5.08277,12000000.0
2008-02-05 18:20:00,5.08304,5.08304,5.08061,5.08237,16000000.0
2008-02-05 18:21:00,5.08178,5.08289,5.08043,5.08135,19000000.0
2008-02-05 18:22:00,5.08172,5.08374,5.08096,5.08256,20000000.0
2008-02-05 18:23:00,5.08228,5.08394,5.08082,5.08351,16000000.0
2008-02-05 18:24:00,5.0824,5.08346,5.08047,5.08132,14000000.0
2008-02-05 18:25:00,5.08313,5.08401,5.08068,5.08401,18000000.0
2008-02-05 18:26:00,5.08104,5.08265,5.08104,5.08171,9000000.0
2008-02-05 18:27:00,5.08232,5.08464,5.08219,5.08446,16000000.0
2008-02-05 18:28:00,5.08377,5.08509,5.08301,5.08338,11000000.0
2008-02-05 18:29:00,5.08526,5.08803,5.0847,5.08592,15000000.0
2008-02-05 18:30:00,5.08749,5.08819,5.08421,5.08634,14000000.0
2008-02-05 18:31:00,5.08511,5.08795,5.08345,5.08762,19000000.0
2008-02-05 18:32:00,5.08789,5.08893,5.08338,5.0884,13000000.0
2008-02-05 18:33:00,5.08902,5.08902,5.08278,5.08766,13000000.0
2008-02-05 18:34:00,5.08785,5.08817,5.08433,5.08795,9000000.0
2008-02-05 18:35:00,5.08958,5.08958,5.08364,5.08364,14000000.0
2008-02-05 18:36:00,5.0824,5.08658,5.08223,5.08582,12000000.0
2008-02-05 18:37:00,5.08597,5.08691,5.08116,5.08116,13000000.0
2008-02-05 18:38:00,5.08621,5.08821,5.08175,5.08678,17000000.0
2008-02-05 18:39:00,5.08147,5.09043,5.08147,5.09043,18000000.0
2008-02-05 18:40:00,5.08999,5.08999,5.08312,5.08987,14000000.0
2008-02-05 18:41:00,5.08859,5.08975,5.08161,5.08975,18000000.0
2008-02-05 18:42:00,5.0888,5.0891,5.08294,5.08863,14000000.0
2008-02-05 18:43:00,5.08904,5.08939,5.08316,5.08881,14000000.0
2008-02-05 18:44:00,5.08883,5.089,5.0831,5.08333,12000000.0
2008-02-05 18:45:00,5.08847,5.08986,5.08193,5.08688,17000000.0
2008-02-05 18:46:00,5.08407,5.08807,5.08313,5.08608,15000000.0
2008-02-05 18:47:00,5.08741,5.08741,5.08219,5.08432,16000000.0
2008-02-05 18:48:00,5.08661,5.08779,5.08578,5.08729,11000000.0
2008-02-05 18:49:00,5.08688,5.08772,5.08574,5.08574,8000000.0
2008-02-05 18:50:00,5.08675,5.08872,5.08537,5.08537,16000000.0
2008-02-05 18:51:00,5.0877,5.08875,5.08561,5.08875,19000000.0
2008-02-05 18:52:00,5.08724,5.08865,5.08595,5.08689,10000000.0
2008-02-05 18:53:00,5.0854,5.08785,5.0854,5.08654,10000000.0
2008-02-05 18:54:00,5.08671,5.08805,5.08575,5.0864,11000000.0
2008-02-05 18:55:00,5.08992,5.09033,5.08573,5.08609,8000000.0
2008-02-05 18:56:00,5.0905,5.0905,5.08582,5.08691,16000000.0
2008-02-05 18:57:00,5.08858,5.09002,5.08609,5.09002,8000000.0
2008-02-05 18:58:00,5.08583,5.08922,5.085,5.08575,13000000.0
2008-02-05 18:59:00,5.08657,5.08867,5.0845,5.08691,17000000.0
2008-02-05 19:00:00,5.08794,5.08794,5.0851,5.08624,13000000.0
2008-02-05 19:01:00,5.08482,5.08685,5.08482,5.08685,12000000.0
2008-02-05 19:02:00,5.08589,5.08698,5.08458,5.08585,16000000.0
2008-02-05 19:03:00,5.08442,5.08682,5.08404,5.08536,17000000.0
2008-02-05 19:04:00,5.08525,5.08606,5.08422,5.08524,12000000.0
2008-02-05 19:05:00,5.08489,5.08532,5.08332,5.08524,17000000.0
2008-02-05 19:06:00,5.08501,5.08508,5.08387,5.08387,7000000.0
2008-02-05 19:07:00,5.08414,5.08538,5.08315,5.08375,20000000.0
2008-02-05 19:08:00,5.08436,5.0853,5.08405,5.08504,21000000.0
2008-02-05 19:09:00,5.08505,5.08647,5.08388,5.08568,16000000.0
2008-02-05 19:10:00,5.08552,5.0858,5.08414,5.08428,14000000.0
2008-02-05 19:11:00,5.08473,5.08554,5.08375,5.08508,12000000.0
2008-02-05 19:12:00,5.08398,5.0851,5.08391,5.0851,18000000.0
2008-02-05 19:13:00,5.08448,5.0855,5.08385,5.08468,14000000.0
2008-02-05 19:14:00,5.08461,5.08533,5.08459,5.08472,18000000.0
2008-02-05 19:15:00,5.08478,5.0853,5.08396,5.08396,9000000.0
2008-02-05 19:16:00,5.08366,5.08517,5.08317,5.08443,12000000.0
2008-02-05 19:17:00,5.08274,5.08467,5.08274,5.08445,14000000.0
2008-02-05 19:18:00,5.08498,5.08521,5.08316,5.08442,16000000.0
2008-02-05 19:19:00,5.08389,5.08389,5.08235,5.08303,7000000.0
2008-02-05 19:20:00,5.08231,5.08329,5.08217,5.08285,8000000.0
2008-02-05 19:21:00,5.0834,5.0842,5.08281,5.08357,18000000.0
2008-02-05 19:22:00,5.08358,5.08377,5.08285,5.08328,9000000.0
2008-02-05 19:23:00,5.08254,5.08397,5.08226,5.08289,10000000.0
2008-02-05 19:24:00,5.08355,5.08433,5.08338,5.08388,11000000.0
2008-02-05 19:25:00,5.08366,5.08525,5.0829,5.08477,17000000.0
2008-02-05 19:26:00,5.0851,5.08523,5.08423,5.08487,11000000.0
2008-02-05 19:27:00,5.0841,5.0841,5.08214,5.08248,13000000.0
2008-02-05 19:28:00,5.08233,5.08342,5.08151,5.08262,10000000.0
2008-02-05 19:29:00,5.08392,5.08436,5.08288,5.08288,11000000.0
2008-02-05 19:30:00,5.08384,5.08384,5.08182,5.08182,12000000.0
2008-02-05 19:31:00,5.08237,5.08365,5.08186,5.08186,8000000.0
2008-02-05 19:32:00,5.0832,5.0832,5.08175,5.08175,11000000.0
2008-02-05 19:33:00,5.08142,5.08371,5.08142,5.08236,13000000.0
2008-02-05 19:34:00,5.08359,5.08359,5.0823,5.08256,12000000.0
2008-02-05 19:35:00,5.08405,5.08405,5.08247,5.08346,13000000.0
2008-02-05 19:36:00,5.08241,5.08415,5.08231,5.0829,12000000.0
2008-02-05 19:37:00,5.08469,5.08469,5.08351,5.08351,8000000.0
2008-02-05 19:38:00,5.08464,5.08467,5.08345,5.08457,20000000.0
2008-02-05 19:39:00,5.08358,5.08442,5.0823,5.08391,11000000.0
2008-02-05 19:40:00,5.08416,5.08416,5.08276,5.08327,11000000.0
2008-02-05 19:41:00,5.0833,5.084,5.08243,5.084,9000000.0
2008-02-05 19:42:00,5.08344,5.08366,5.08291,5.08291,10000000.0
2008-02-05 19:43:00,5.08308,5.08482,5.08261,5.08482,14000000.0
2008-02-05 19:44:00,5.08335,5.08414,5.08303,5.08347,15000000.0
2008-02-05 19:45:00,5.08432,5.08432,5.08309,5.08409,12000000.0
2008-02-05 19:46:00,5.08273,5.08382,5.08268,5.08307,11000000.0
2008-02-05 19:47:00,5.08321,5.08465,5.08314,5.08465,10000000.0
2008-02-05 19:48:00,5.08417,5.08467,5.08301,5.08301,9000000.0
2008-02-05 19:49:00,5.08288,5.08414,5.08288,5.08379,16000000.0
2008-02-05 19:50:00,5.08364,5.08415,5.08281,5.08307,10000000.0
2008-02-05 19:51:00,5.084,5.08408,5.08213,5.08213,11000000.0
2008-02-05 19:52:00,5.08243,5.08352,5.08165,5.08205,19000000.0
2008-02-05 19:53:00,5.08247,5.08286,5.08115,5.08176,19000000.0
2008-02-05 19:54:00,5.08092,5.08233,5.08091,5.08092,14000000.0
2008-02-05 19:55:00,5.08223,5.08248,5.0815,5.08185,16000000.0
2008-02-05 19:56:00,5.08287,5.08287,5.08063,5.08063,12000000.0
2008-02-05 19:57:00,5.08269,5.08313,5.08189,5.08235,14000000.0
2008-02-05 19:58:00,5.0831,5.0831,5.08135,5.08242,13000000.0
2008-02-05 19:59:00,5.08197,5.08303,5.08161,5.08253,10000000.0
2008-02-05 20:00:00,5.08242,5.08271,5.08137,5.0814,15000000.0
2008-02-05 20:01:00,5.08181,5.08305,5.08059,5.08227,14000000.0
2008-02-05 20:02:00,5.08084,5.08176,5.08038,5.08093,8000000.0
2008-02-05 20:03:00,5.08173,5.08275,5.08159,5.08159,13000000.0
2008-02-05 20:04:00,5.08233,5.08262,5.08106,5.08136,12000000.0
2008-02-05 20:05:00,5.082,5.08275,5.08144,5.08275,11000000.0
2008-02-05 20:06:00,5.08226,5.08312,5.08198,5.08206,10000000.0
2008-02-05 20:07:00,5.08278,5.08306,5.08109,5.08237,13000000.0
2008-02-05 20:08:00,5.08282,5.08371,5.08184,5.08325,16000000.0
2008-02-05 20:09:00,5.08226,5.08366,5.08214,5.08245,17000000.0
2008-02-05 20:10:00,5.08255,5.0834,5.08223,5.08262,10000000.0
2008-02-05 20:11:00,5.08257,5.08387,5.08257,5.08381,13000000.0
2008-02-05 20:12:00,5.0836,5.08487,5.08301,5.08311,15000000.0
2008-02-05 20:13:00,5.08444,5.08485,5.08338,5.08485,13000000.0
2008-02-05 20:14:00,5.08528,5.08539,5.08393,5.08484,8000000.0
2008-02-05 20:15:00,5.0837,5.08511,5.08354,5.08482,10000000.0
2008-02-05 20:16:00,5.08414,5.08525,5.08401,5.08495,14000000.0
2008-02-05 20:17:00,5.08539,5.08539,5.08367,5.08505,13000000.0
2008-02-05 20:18:00,5.08407,5.08525,5.08391,5.08521,7000000.0
2008-02-05 20:19:00,5.08456,5.08525,5.08409,5.08429,11000000.0
2008-02-05 20:20:00,5.08421,5.0846,5.08373,5.08413,19000000.0
2008-02-05 20:21:00,5.08627,5.08632,5.08389,5.08389,11000000.0
2008-02-05 20:22:00,5.08514,5.08553,5.08431,5.08431,11000000.0
2008-02-05 20:23:00,5.08359,5.08512,5.08359,5.08467,13000000.0
2008-02-05 20:24:00,5.08582,5.08582,5.08551,5.08568,9000000.0
2008-02-05 20:25:00,5.08384,5.08493,5.08378,5.08463,18000000.0
2008-02-05 20:26:00,5.0828,5.08435,5.08231,5.08296,7000000.0
2008-02-05 20:27:00,5.08319,5.0835,5.08236,5.08329,9000000.0
2008-02-05 20:28:00,5.08415,5.08457,5.08281,5.0839,13000000.0
2008-02-05 20:29:00,5.08354,5.08354,5.08248,5.08252,14000000.0
2008-02-05 20:30:00,5.08302,5.08368,5.08231,5.08263,16000000.0
2008-02-05 20:31:00,5.08248,5.08364,5.08246,5.08364,22000000.0
2008-02-05 20:32:00,5.08342,5.08352,5.08233,5.08352,12000000.0
2008-02-05 20:33:00,5.08255,5.08325,5.0821,5.08286,13000000.0
2008-02-05 20:34:00,5.08216,5.08384,5.08148,5.08222,15000000.0
2008-02-05 20:35:00,5.0822,5.0822,5.07991,5.0807,16000000.0
2008-02-05 20:36:00,5.08044,5.08074,5.079,5.08029,15000000.0
2008-02-05 20:37:00,5.08113,5.08181,5.07983,5.07986,14000000.0
2008-02-05 20:38:00,5.08135,5.08167,5.08037,5.08121,13000000.0
2008-02-05 20:39:00,5.08093,5.08138,5.07994,5.08031,18000000.0
2008-02-05 20:40:00,5.08043,5.08068,5.07957,5.07998,14000000.0
2008-02-05 20:41:00,5.08005,5.08107,5.07921,5.0799,18000000.0
2008-02-05 20:42:00,5.08076,5.08159,5.07976,5.08053,12000000.0
2008-02-05 20:43:00,5.08017,5.08204,5.08008,5.08154,18000000.0
2008-02-05 20:44:00,5.08077,5.08077,5.07802,5.07805,18000000.0
2008-02-05 20:45:00,5.07893,5.07899,5.07755,5.07762,11000000.0
2008-02-05 20:46:00,5.07921,5.07938,5.07774,5.07938,18000000.0
2008-02-05 20:47:00,5.07862,5.07946,5.07774,5.07942,20000000.0
2008-02-05 20:48:00,5.07874,5.07899,5.07796,5.07843,17000000.0
2008-02-05 20:49:00,5.07835,5.07911,5.07658,5.07804,16000000.0
2008-02-05 20:50:00,5.07792,5.07942,5.07774,5.07871,8000000.0
2008-02-05 20:51:00,5.07918,5.08019,5.07887,5.08019,8000000.0
2008-02-05 20:52:00,5.07865,5.07976,5.07865,5.07932,12000000.0
2008-02-05 20:53:00,5.07802,5.07951,5.07796,5.07951,16000000.0
2008-02-05 20:54:00,5.07938,5.07971,5.07839,5.07933,15000000.0
2008-02-05 20:55:00,5.0797,5.08002,5.07908,5.07927,16000000.0
2008-02-05 20:56:00,5.07961,5.08002,5.07859,5.07859,7000000.0
2008-02-05 20:57:00,5.08001,5.08001,5.07873,5.07876,14000000.0
2008-02-05 20:58:00,5.07857,5.07963,5.07834,5.07923,10000000.0
2008-02-05 20:59:00,5.08022,5.08022,5.07861,5.0791,11000000.0
2008-02-05 21:00:00,5.0796,5.08063,5.07848,5.08063,14000000.0
2008-02-05 21:01:00,5.07899,5.08055,5.07899,5.07977,12000000.0
2008-02-05 21:02:00,5.07888,5.08004,5.07839,5.079,17000000.0
2008-02-05 21:03:00,5.07866,5.07957,5.07844,5.07957,11000000.0
2008-02-05 21:04:00,5.07934,5.07986,5.07876,5.07944,10000000.0
2008-02-05 21:05:00,5.07991,5.08014,5.07845,5.07971,8000000.0
2008-02-05 21:06:00,5.07954,5.07954,5.07843,5.07907,13000000.0
2008-02-05 21:07:00,5.07897,5.07982,5.07828,5.0798,14000000.0
2008-02-05 21:08:00,5.07845,5.07911,5.07805,5.07848,8000000.0
2008-02-05 21:09:00,5.07847,5.07945,5.07779,5.07945,13000000.0
2008-02-05 21:10:00,5.07889,5.07998,5.07829,5.07912,17000000.0
2008-02-05 21:11:00,5.07989,5.07989,5.0784,5.07985,15000000.0
2008-02-05 21:12:00,5.08016,5.08017,5.07918,5.07992,11000000.0
2008-02-05 21:13:00,5.0785,5.08005,5.07797,5.07977,12000000.0
2008-02-05 21:14:00,5.07768,5.07937,5.07768,5.07839,14000000.0
2008-02-05 21:15:00,5.0796,5.08049,5.07826,5.07835,13000000.0
2008-02-05 21:16:00,5.07908,5.08044,5.07792,5.07792,12000000.0
2008-02-05 21:17:00,5.0799,5.08065,5.07886,5.08065,16000000.0
2008-02-05 21:18:00,5.08054,5.0807,5.07914,5.07948,15000000.0
2008-02-05 21:19:00,5.07944,5.08038,5.07907,5.07932,15000000.0
2008-02-05 21:20:00,5.07932,5.0802,5.07901,5.07901,8000000.0
2008-02-05 21:21:00,5.08022,5.08032,5.07881,5.07911,17000000.0
2008-02-05 21:22:00,5.07983,5.08075,5.07937,5.08048,11000000.0
2008-02-05 21:23:00,5.08092,5.08162,5.07995,5.08117,23000000.0
2008-02-05 21:24:00,5.08085,5.08127,5.07994,5.08073,13000000.0
2008-02-05 21:25:00,5.08046,5.08101,5.07897,5.07964,15000000.0
2008-02-05 21:26:00,5.08052,5.08052,5.07879,5.07939,10000000.0
2008-02-05 21:27:00,5.07862,5.07976,5.07861,5.07976,10000000.0
2008-02-05 21:28:00,5.07964,5.07964,5.07798,5.07846,13000000.0
2008-02-05 21:29:00,5.07966,5.07966,5.07796,5.07796,10000000.0
2008-02-05 21:30:00,5.07896,5.07954,5.07788,5.07937,16000000.0
2008-02-05 21:31:00,5.07959,5.07959,5.07811,5.07895,18000000.0
2008-02-05 21:32:00,5.07913,5.08031,5.07828,5.08031,15000000.0
2008-02-05 21:33:00,5.07977,5.08084,5.07865,5.07989,13000000.0
2008-02-05 21:34:00,5.07952,5.07995,5.07889,5.07954,9000000.0
2008-02-05 21:35:00,5.08013,5.0802,5.07886,5.0796,8000000.0
2008-02-05 21:36:00,5.07978,5.08079,5.07944,5.07965,18000000.0
2008-02-05 21:37:00,5.08101,5.08189,5.07962,5.08044,22000000.0
2008-02-05 21:38:00,5.08095,5.08123,5.08012,5.08061,9000000.0
2008-02-05 21:39:00,5.0797,5.0819,5.0797,5.08081,11000000.0
2008-02-05 21:40:00,5.08242,5.08242,5.08063,5.08068,19000000.0
2008-02-05 21:41:00,5.08156,5.08156,5.08002,5.08133,12000000.0
2008-02-05 21:42:00,5.0796,5.082,5.0796,5.08094,11000000.0
2008-02-05 21:43:00,5.0808,5.08119,5.08006,5.08008,14000000.0
2008-02-05 21:44:00,5.08027,5.08035,5.07915,5.07915,13000000.0
2008-02-05 21:45:00,5.07955,5.08035,5.07885,5.07933,12000000.0
2008-02-05 21:46:00,5.07902,5.08063,5.07902,5.07962,14000000.0
2008-02-05 21:47:00,5.07999,5.08086,5.07915,5.08086,17000000.0
2008-02-05 21:48:00,5.0792,5.08053,5.0792,5.07938,16000000.0
2008-02-05 21:49:00,5.08085,5.08085,5.07912,5.07961,14000000.0
2008-02-05 21:50:00,5.07948,5.08046,5.07936,5.08046,13000000.0
2008-02-05 21:51:00,5.07971,5.08075,5.07919,5.08075,14000000.0
2008-02-05 21:52:00,5.08121,5.08121,5.07938,5.07955,17000000.0
2008-02-05 21:53:00,5.08,5.0817,5.07973,5.08044,27000000.0
2008-02-05 21:54:00,5.08088,5.08108,5.07999,5.08025,10000000.0
2008-02-05 21:55:00,5.08094,5.08145,5.07998,5.08039,8000000.0
2008-02-05 21:56:00,5.08072,5.08083,5.07956,5.07964,16000000.0
2008-02-05 21:57:00,5.08096,5.08115,5.07911,5.08115,18000000.0
2008-02-05 21:58:00,5.08007,5.08105,5.07974,5.07974,18000000.0
2008-02-05 21:59:00,5.08125,5.0813,5.07985,5.08029,17000000.0
2008-02-05 22:00:00,5.07954,5.08034,5.07937,5.08013,9000000.0
2008-02-05 22:01:00,5.08097,5.08238,5.08023,5.08127,22000000.0
2008-02-05 22:02:00,5.0821,5.08212,5.08017,5.08066,11000000.0
2008-02-05 22:03:00,5.08002,5.08087,5.079,5.08042,16000000.0
2008-02-05 22:04:00,5.08028,5.08028,5.07855,5.07898,12000000.0
2008-02-05 22:05:00,5.07837,5.07949,5.07837,5.07848,7000000.0
2008-02-05 22:06:00,5.07839,5.07976,5.07825,5.07868,15000000.0
2008-02-05 22:07:00,5.07796,5.07999,5.07796,5.07945,19000000.0
2008-02-05 22:08:00,5.08045,5.08045,5.07888,5.07919,11000000.0
2008-02-05 22:09:00,5.07933,5.07989,5.07844,5.07844,10000000.0
2008-02-05 22:10:00,5.07803,5.07954,5.07803,5.07903,10000000.0
2008-02-05 22:11:00,5.07912,5.0806,5.0784,5.08009,18000000.0
2008-02-05 22:12:00,5.07979,5.08015,5.07902,5.07969,11000000.0
2008-02-05 22:13:00,5.08075,5.08075,5.07929,5.08038,14000000.0
2008-02-05 22:14:00,5.08004,5.08101,5.07988,5.08079,24000000.0
2008-02-05 22:15:00,5.07943,5.08047,5.07924,5.08047,13000000.0
2008-02-05 22:16:00,5.07945,5.07972,5.07809,5.07867,13000000.0
2008-02-05 22:17:00,5.07923,5.08047,5.079,5.08023,8000000.0
2008-02-05 22:18:00,5.08063,5.08105,5.07916,5.07965,13000000.0
2008-02-05 22:19:00,5.08011,5.08058,5.0791,5.07983,14000000.0
2008-02-05 22:20:00,5.08046,5.08149,5.07939,5.08036,21000000.0
2008-02-05 22:21:00,5.08009,5.0814,5.08004,5.08047,13000000.0
2008-02-05 22:22:00,5.07988,5.08148,5.07977,5.08038,12000000.0
2008-02-05 22:23:00,5.08014,5.0813,5.07935,5.08028,18000000.0
2008-02-05 22:24:00,5.07998,5.08089,5.07959,5.08061,14000000.0
2008-02-05 22:25:00,5.07942,5.08101,5.07942,5.07971,13000000.0
2008-02-05 22:26:00,5.08061,5.08116,5.0798,5.0798,13000000.0
2008-02-05 22:27:00,5.08053,5.08083,5.07976,5.08026,16000000.0
2008-02-05 22:28:00,5.08115,5.08217,5.08025,5.08217,13000000.0
2008-02-05 22:29:00,5.0824,5.08362,5.08184,5.08236,21000000.0
2008-02-05 22:30:00,5.08295,5.08411,5.08266,5.08266,17000000.0
2008-02-05 22:31:00,5.08388,5.08388,5.08185,5.08225,10000000.0
2008-02-05 22:32:00,5.08159,5.08281,5.08119,5.08152,13000000.0
2008-02-05 22:33:00,5.08169,5.08172,5.08036,5.08044,13000000.0
2008-02-05 22:34:00,5.08198,5.08198,5.08031,5.08038,13000000.0
2008-02-05 22:35:00,5.08175,5.08175,5.0796,5.08043,19000000.0
2008-02-05 22:36:00,5.08031,5.0816,5.08031,5.08108,14000000.0
2008-02-05 22:37:00,5.08031,5.08157,5.08031,5.08104,17000000.0
2008-02-05 22:38:00,5.08086,5.08238,5.08086,5.08141,9000000.0
2008-02-05 22:39:00,5.08116,5.08228,5.08083,5.08137,20000000.0
2008-02-05 22:40:00,5.08161,5.08206,5.08071,5.08071,13000000.0
2008-02-05 22:41:00,5.08122,5.08196,5.08089,5.08136,13000000.0
2008-02-05 22:42:00,5.08255,5.08255,5.08137,5.08175,10000000.0
2008-02-05 22:43:00,5.08245,5.08245,5.08066,5.08202,15000000.0
2008-02-05 22:44:00,5.08192,5.08253,5.08111,5.08242,16000000.0
2008-02-05 22:45:00,5.08166,5.08334,5.08142,5.08252,14000000.0
2008-02-05 22:46:00,5.08241,5.08315,5.08161,5.08232,12000000.0
2008-02-05 22:47:00,5.08374,5.08386,5.08274,5.08292,7000000.0
2008-02-05 22:48:00,5.08314,5.08436,5.08255,5.08436,16000000.0
2008-02-05 22:49:00,5.08343,5.08416,5.08273,5.08359,10000000.0
2008-02-05 22:50:00,5.08344,5.08477,5.0829,5.08434,15000000.0
2008-02-05 22:51:00,5.08356,5.08448,5.0825,5.08286,17000000.0
2008-02-05 22:52:00,5.08356,5.08403,5.08299,5.08403,10000000.0
2008-02-05 22:53:00,5.08446,5.08446,5.08171,5.0819,20000000.0
2008-02-05 22:54:00,5.08371,5.08412,5.08237,5.08244,10000000.0
2008-02-05 22:55:00,5.08348,5.08469,5.08317,5.08395,12000000.0
2008-02-05 22:56:00,5.08434,5.08568,5.08434,5.08544,9000000.0
2008-02-05 22:57:00,5.08486,5.08569,5.0844,5.08448,18000000.0
2008-02-05 22:58:00,5.08516,5.08626,5.08406,5.08585,13000000.0
2008-02-05 22:59:00,5.0861,5.0861,5.08468,5.08551,10000000.0
2008-02-05 23:00:00,5.08606,5.08683,5.0842,5.08442,17000000.0
2008-02-05 23:01:00,5.08426,5.08494,5.08307,5.08489,13000000.0
2008-02-05 23:02:00,5.08336,5.08433,5.08306,5.08419,7000000.0
2008-02-05 23:03:00,5.08461,5.08474,5.0832,5.0832,16000000.0
2008-02-05 23:04:00,5.08419,5.08419,5.08302,5.08302,12000000.0
2008-02-05 23:05:00,5.08477,5.08477,5.08355,5.08464,11000000.0
2008-02-05 23:06:00,5.08417,5.08573,5.08417,5.08573,11000000.0
2008-02-05 23:07:00,5.08499,5.08675,5.08446,5.08596,13000000.0
2008-02-05 23:08:00,5.08497,5.08698,5.08497,5.08578,20000000.0
2008-02-05 23:09:00,5.08638,5.08685,5.0853,5.08543,16000000.0
2008-02-05 23:10:00,5.08675,5.08704,5.08485,5.08558,16000000.0
2008-02-05 23:11:00,5.08597,5.08615,5.0845,5.08615,10000000.0
2008-02-05 23:12:00,5.08549,5.08611,5.08462,5.08568,12000000.0
2008-02-05 23:13:00,5.08454,5.08628,5.08454,5.08466,16000000.0
2008-02-05 23:14:00,5.08586,5.08602,5.08453,5.08509,9000000.0
2008-02-05 23:15:00,5.08557,5.08603,5.08474,5.08518,9000000.0
2008-02-05 23:16:00,5.08595,5.08595,5.08363,5.08479,18000000.0
2008-02-05 23:17:00,5.08427,5.08488,5.08401,5.08421,8000000.0
2008-02-05 23:18:00,5.08439,5.08538,5.08397,5.08425,10000000.0
2008-02-05 23:19:00,5.08551,5.08551,5.08407,5.08419,9000000.0
2008-02-05 23:20:00,5.08356,5.08436,5.08311,5.08335,17000000.0
2008-02-05 23:21:00,5.08401,5.08444,5.08325,5.08374,11000000.0
2008-02-05 23:22:00,5.08287,5.08395,5.08287,5.08334,12000000.0
2008-02-05 23:23:00,5.08321,5.08403,5.08252,5.08268,12000000.0
2008-02-05 23:24:00,5.08336,5.08375,5.08258,5.08343,12000000.0
2008-02-05 23:25:00,5.08424,5.08424,5.08329,5.08402,9000000.0
2008-02-05 23:26:00,5.08415,5.08475,5.08293,5.08469,14000000.0
2008-02-05 23:27:00,5.08452,5.08452,5.0824,5.08272,17000000.0
2008-02-05 23:28:00,5.08376,5.08402,5.08239,5.08239,15000000.0
2008-02-05 23:29:00,5.08214,5.08223,5.08066,5.08066,11000000.0
2008-02-05 23:30:00,5.0813,5.08168,5.08023,5.08127,14000000.0
2008-02-05 23:31:00,5.0809,5.08119,5.08029,5.08114,7000000.0
2008-02-05 23:32:00,5.08184,5.08198,5.07995,5.08136,15000000.0
2008-02-05 23:33:00,5.08076,5.08152,5.08016,5.08072,7000000.0
2008-02-05 23:34:00,5.08142,5.08271,5.08088,5.08258,10000000.0
2008-02-05 23:35:00,5.08201,5.08327,5.08158,5.08299,12000000.0
2008-02-05 23:36:00,5.08321,5.08362,5.08202,5.08202,10000000.0
2008-02-05 23:37:00,5.08339,5.08376,5.082,5.08269,14000000.0
2008-02-05 23:38:00,5.08328,5.08341,5.08217,5.08217,17000000.0
2008-02-05 23:39:00,5.08299,5.08326,5.08262,5.08326,9000000.0
2008-02-05 23:40:00,5.08281,5.08359,5.0821,5.0832,12000000.0
2008-02-05 23:41:00,5.08254,5.08341,5.08211,5.08271,9000000.0
2008-02-05 23:42:00,5.0826,5.0826,5.08229,5.0824,15000000.0
2008-02-05 23:43:00,5.08267,5.08304,5.08172,5.08172,13000000.0
2008-02-05 23:44:00,5.08299,5.08299,5.08211,5.08231,8000000.0
2008-02-05 23:45:00,5.0837,5.0837,5.08192,5.08352,12000000.0
2008-02-05 23:46:00,5.0828,5.08347,5.08228,5.08292,20000000.0
2008-02-05 23:47:00,5.08408,5.08417,5.08212,5.08352,19000000.0
2008-02-05 23:48:00,5.08166,5.08367,5.08166,5.08352,14000000.0
2008-02-05 23:49:00,5.08215,5.08349,5.08215,5.08261,12000000.0
2008-02-05 23:50:00,5.08366,5.08366,5.08203,5.08286,10000000.0
2008-02-05 23:51:00,5.08131,5.08292,5.08099,5.08292,14000000.0
2008-02-05 23:52:00,5.08239,5.08308,5.08181,5.08295,13000000.0
2008-02-05 23:53:00,5.08254,5.08375,5.08187,5.08187,16000000.0
2008-02-05 23:54:00,5.08334,5.08334,5.08148,5.08332,13000000.0
2008-02-05 23:55:00,5.08298,5.08298,5.08114,5.0819,16000000.0
2008-02-05 23:56:00,5.08281,5.08314,5.08152,5.08245,12000000.0
2008-02-05 23:57:00,5.08186,5.08353,5.08149,5.08287,14000000.0
2008-02-05 23:58:00,5.08326,5.08408,5.08161,5.08208,16000000.0
2008-02-05 23:59:00,5.08236,5.08238,5.0811,5.08154,12000000.0
2008-02-06 00:00:00,5.08217,5.08217,5.08069,5.08069,17000000.0
2008-02-06 00:01:00,5.08182,5.08203,5.08043,5.08043,12000000.0
2008-02-06 00:02:00,5.08025,5.08195,5.08025,5.08194,11000000.0
2008-02-06 00:03:00,5.08095,5.08218,5.08068,5.08161,7000000.0
2008-02-06 00:04:00,5.08163,5.08271,5.08114,5.08271,16000000.0
2008-02-06 00:05:00,5.08281,5.08281,5.08118,5.0813,17000000.0
2008-02-06 00:06:00,5.08141,5.08214,5.08122,5.08199,10000000.0
2008-02-06 00:07:00,5.08111,5.08193,5.08012,5.08105,19000000.0
2008-02-06 00:08:00,5.08024,5.08194,5.08024,5.08179,9000000.0
2008-02-06 00:09:00,5.08143,5.08207,5.08101,5.0811,19000000.0
2008-02-06 00:10:00,5.08178,5.08202,5.08039,5.08119,16000000.0
2008-02-06 00:11:00,5.08102,5.08175,5.08049,5.08049,9000000.0
2008-02-06 00:12:00,5.08132,5.08171,5.08091,5.08145,11000000.0
2008-02-06 00:13:00,5.08184,5.08222,5.08074,5.0809,8000000.0
2008-02-06 00:14:00,5.0812,5.0819,5.08084,5.08084,9000000.0
2008-02-06 00:15:00,5.08213,5.08213,5.08094,5.08183,15000000.0
2008-02-06 00:16:00,5.08144,5.08204,5.08027,5.08078,18000000.0
2008-02-06 00:17:00,5.08121,5.08218,5.08074,5.08134,21000000.0
2008-02-06 00:18:00,5.08131,5.08201,5.08044,5.08176,16000000.0
2008-02-06 00:19:00,5.08121,5.08249,5.08091,5.08245,12000000.0
2008-02-06 00:20:00,5.08181,5.08228,5.08079,5.08132,13000000.0
2008-02-06 00:21:00,5.08246,5.08246,5.08063,5.08063,13000000.0
2008-02-06 00:22:00,5.08148,5.08276,5.08087,5.08195,13000000.0
2008-02-06 00:23:00,5.08249,5.08269,5.08158,5.08225,11000000.0
2008-02-06 00:24:00,5.08272,5.08278,5.08187,5.08235,10000000.0
2008-02-06 00:25:00,5.08314,5.08332,5.0814,5.08321,16000000.0
2008-02-06 00:26:00,5.08168,5.08304,5.08168,5.08304,13000000.0
2008-02-06 00:27:00,5.08218,5.08279,5.08158,5.08202,16000000.0
2008-02-06 00:28:00,5.08232,5.08249,5.08219,5.08219,13000000.0
2008-02-06 00:29:00,5.08169,5.08253,5.08169,5.08253,10000000.0
2008-02-06 00:30:00,5.08281,5.08281,5.08126,5.0825,15000000.0
2008-02-06 00:31:00,5.08228,5.08362,5.0818,5.08317,18000000.0
2008-02-06 00:32:00,5.0827,5.08349,5.08161,5.08246,14000000.0
2008-02-06 00:33:00,5.08264,5.08276,5.08204,5.08233,13000000.0
2008-02-06 00:34:00,5.08363,5.084,5.08296,5.08347,11000000.0
2008-02-06 00:35:00,5.0832,5.08377,5.08258,5.08323,13000000.0
2008-02-06 00:36:00,5.08335,5.08418,5.08273,5.08292,12000000.0
2008-02-06 00:37:00,5.08285,5.08368,5.0825,5.08285,10000000.0
2008-02-06 00:38:00,5.08254,5.08261,5.08239,5.08246,11000000.0
2008-02-06 00:39:00,5.083,5.08317,5.08175,5.0819,16000000.0
2008-02-06 00:40:00,5.08218,5.08306,5.08149,5.08198,10000000.0
2008-02-06 00:41:00,5.08228,5.08314,5.08127,5.08172,15000000.0
2008-02-06 00:42:00,5.08287,5.08287,5.08132,5.08254,10000000.0
2008-02-06 00:43:00,5.08159,5.08214,5.08159,5.08214,8000000.0
2008-02-06 00:44:00,5.08119,5.08299,5.08119,5.08248,7000000.0
2008-02-06 00:45:00,5.08216,5.08341,5.0819,5.08272,10000000.0
2008-02-06 00:46:00,5.08254,5.08357,5.0823,5.08285,18000000.0
2008-02-06 00:47:00,5.08257,5.083,5.08192,5.08229,18000000.0
2008-02-06 00:48:00,5.08319,5.08371,5.08211,5.08211,15000000.0
2008-02-06 00:49:00,5.08291,5.08368,5.08251,5.08304,19000000.0
2008-02-06 00:50:00,5.08362,5.08362,5.08209,5.08237,15000000.0
2008-02-06 00:51:00,5.08243,5.08294,5.08164,5.0819,12000000.0
2008-02-06 00:52:00,5.08266,5.08286,5.08132,5.08236,15000000.0
2008-02-06 00:53:00,5.08168,5.08254,5.0814,5.08207,9000000.0
2008-02-06 00:54:00,5.08176,5.08312,5.08176,5.08207,17000000.0
2008-02-06 00:55:00,5.08242,5.08275,5.08203,5.08255,11000000.0
2008-02-06 00:56:00,5.08335,5.08335,5.08208,5.0822,23000000.0
2008-02-06 00:57:00,5.08274,5.08274,5.08226,5.08226,11000000.0
2008-02-06 00:58:00,5.08294,5.08294,5.08168,5.08204,11000000.0
2008-02-06 00:59:00,5.08291,5.08291,5.08119,5.08119,11000000.0
2008-02-06 01:00:00,5.08199,5.08234,5.08131,5.08136,14000000.0
2008-02-06 01:01:00,5.08183,5.08257,5.08172,5.08193,9000000.0
2008-02-06 01:02:00,5.08227,5.08286,5.08133,5.08133,13000000.0
2008-02-06 01:03:00,5.08177,5.08272,5.08128,5.08128,18000000.0
2008-02-06 01:04:00,5.08312,5.08312,5.08157,5.08166,11000000.0
2008-02-06 01:05:00,5.08174,5.08305,5.08164,5.08239,13000000.0
2008-02-06 01:06:00,5.08259,5.08309,5.08179,5.08258,9000000.0
2008-02-06 01:07:00,5.08294,5.08388,5.08221,5.08249,15000000.0
2008-02-06 01:08:00,5.08375,5.08398,5.08258,5.08297,15000000.0
2008-02-06 01:09:00,5.0845,5.08473,5.08309,5.0845,14000000.0
2008-02-06 01:10:00,5.08403,5.08509,5.08397,5.08425,13000000.0
2008-02-06 01:11:00,5.08449,5.08502,5.08419,5.08426,7000000.0
2008-02-06 01:12:00,5.08339,5.08442,5.0833,5.08369,17000000.0
2008-02-06 01:13:00,5.08364,5.08524,5.08364,5.08472,18000000.0
2008-02-06 01:14:00,5.08485,5.08485,5.08306,5.08333,14000000.0
2008-02-06 01:15:00,5.08425,5.08437,5.08292,5.08425,10000000.0
2008-02-06 01:16:00,5.08416,5.08481,5.08287,5.08359,18000000.0
2008-02-06 01:17:00,5.08308,5.08453,5.08308,5.08453,16000000.0
2008-02-06 01:18:00,5.08343,5.08459,5.08308,5.08396,13000000.0
2008-02-06 01:19:00,5.08405,5.08423,5.08265,5.08295,12000000.0
2008-02-06 01:20:00,5.08366,5.08427,5.08266,5.08427,15000000.0
2008-02-06 01:21:00,5.08295,5.08385,5.08233,5.08334,14000000.0
2008-02-06 01:22:00,5.08248,5.08366,5.08236,5.083,13000000.0
2008-02-06 01:23:00,5.08319,5.08358,5.08239,5.08305,14000000.0
2008-02-06 01:24:00,5.08361,5.08361,5.08212,5.08239,15000000.0
2008-02-06 01:25:00,5.08228,5.08286,5.08198,5.08233,17000000.0
2008-02-06 01:26:00,5.08184,5.08325,5.08184,5.08316,14000000.0
2008-02-06 01:27:00,5.08354,5.08423,5.08256,5.08423,13000000.0
2008-02-06 01:28:00,5.08293,5.08493,5.08293,5.08381,9000000.0
2008-02-06 01:29:00,5.08581,5.08581,5.08378,5.08444,11000000.0
2008-02-06 01:30:00,5.08494,5.08535,5.0835,5.08401,20000000.0
2008-02-06 01:31:00,5.0843,5.08473,5.08352,5.08352,9000000.0
2008-02-06 01:32:00,5.08365,5.08496,5.08334,5.0848,7000000.0
2008-02-06 01:33:00,5.08472,5.08595,5.08422,5.08473,13000000.0
2008-02-06 01:34:00,5.08539,5.08561,5.08461,5.08483,10000000.0
2008-02-06 01:35:00,5.08477,5.08579,5.08461,5.08579,17000000.0
2008-02-06 01:36:00,5.08538,5.08706,5.08498,5.08625,16000000.0
2008-02-06 01:37:00,5.0864,5.08717,5.08557,5.08607,13000000.0
2008-02-06 01:38:00,5.08643,5.08653,5.085,5.08549,15000000.0
2008-02-06 01:39:00,5.08623,5.08656,5.0852,5.08607,13000000.0
2008-02-06 01:40:00,5.08696,5.08696,5.08565,5.08646,14000000.0
2008-02-06 01:41:00,5.08608,5.0865,5.08438,5.08453,12000000.0
2008-02-06 01:42:00,5.08474,5.08662,5.08456,5.08662,14000000.0
2008-02-06 01:43:00,5.08507,5.08687,5.08507,5.08531,18000000.0
2008-02-06 01:44:00,5.08584,5.08623,5.08493,5.08542,12000000.0
2008-02-06 01:45:00,5.08666,5.08666,5.0847,5.08508,19000000.0
2008-02-06 01:46:00,5.08562,5.08624,5.08439,5.08467,15000000.0
2008-02-06 01:47:00,5.08544,5.08557,5.08461,5.08557,10000000.0
2008-02-06 01:48:00,5.08453,5.08552,5.08402,5.08552,14000000.0
2008-02-06 01:49:00,5.08503,5.08512,5.08395,5.08421,16000000.0
2008-02-06 01:50:00,5.08427,5.08517,5.08398,5.08437,18000000.0
2008-02-06 01:51:00,5.08482,5.08612,5.08465,5.08493,16000000.0
2008-02-06 01:52:00,5.08496,5.08574,5.0847,5.08537,10000000.0
2008-02-06 01:53:00,5.08577,5.08655,5.0851,5.08655,15000000.0
2008-02-06 01:54:00,5.08416,5.08673,5.08416,5.08673,14000000.0
2008-02-06 01:55:00,5.08647,5.08652,5.08525,5.08552,14000000.0
2008-02-06 01:56:00,5.08608,5.08615,5.08544,5.08562,8000000.0
2008-02-06 01:57:00,5.08746,5.08746,5.08568,5.086,10000000.0
2008-02-06 01:58:00,5.08692,5.0871,5.08527,5.08617,21000000.0
2008-02-06 01:59:00,5.08547,5.08701,5.08483,5.08687,16000000.0
2008-02-06 02:00:00,5.08651,5.08675,5.0856,5.08606,11000000.0
2008-02-06 02:01:00,5.08671,5.08722,5.08606,5.08608,11000000.0
2008-02-06 02:02:00,5.08636,5.08774,5.08636,5.08767,13000000.0
2008-02-06 02:03:00,5.08691,5.08756,5.08645,5.08708,8000000.0
2008-02-06 02:04:00,5.08767,5.08769,5.08664,5.08666,18000000.0
2008-02-06 02:05:00,5.08789,5.08797,5.08711,5.08711,14000000.0
2008-02-06 02:06:00,5.08615,5.08796,5.08615,5.08696,18000000.0
2008-02-06 02:07:00,5.08682,5.08731,5.08555,5.08731,12000000.0
2008-02-06 02:08:00,5.08607,5.08688,5.08572,5.08604,12000000.0
2008-02-06 02:09:00,5.08674,5.087,5.08591,5.08688,11000000.0
2008-02-06 02:10:00,5.08742,5.08742,5.08538,5.08639,10000000.0
2008-02-06 02:11:00,5.08596,5.08652,5.08535,5.08613,16000000.0
2008-02-06 02:12:00,5.08557,5.08638,5.08443,5.08554,17000000.0
2008-02-06 02:13:00,5.08529,5.08579,5.08472,5.08543,9000000.0
2008-02-06 02:14:00,5.08435,5.08435,5.08415,5.08427,16000000.0
2008-02-06 02:15:00,5.08573,5.08574,5.0845,5.08543,15000000.0
2008-02-06 02:16:00,5.08488,5.08495,5.08475,5.08475,16000000.0
2008-02-06 02:17:00,5.08514,5.08626,5.08494,5.08524,14000000.0
2008-02-06 02:18:00,5.08527,5.08606,5.08454,5.08454,16000000.0
2008-02-06 02:19:00,5.08444,5.08648,5.08444,5.08522,11000000.0
2008-02-06 02:20:00,5.08647,5.08684,5.08549,5.08659,10000000.0
2008-02-06 02:21:00,5.08592,5.08674,5.08498,5.08561,18000000.0
2008-02-06 02:22:00,5.08493,5.08645,5.08493,5.08567,15000000.0
2008-02-06 02:23:00,5.08631,5.0867,5.0851,5.0858,16000000.0
2008-02-06 02:24:00,5.08595,5.08595,5.0855,5.08557,12000000.0
2008-02-06 02:25:00,5.08607,5.08639,5.08461,5.08576,18000000.0
2008-02-06 02:26:00,5.0859,5.0859,5.08423,5.08471,8000000.0
2008-02-06 02:27:00,5.08532,5.086,5.08465,5.0853,12000000.0
2008-02-06 02:28:00,5.08558,5.08627,5.08469,5.08598,15000000.0
2008-02-06 02:29:00,5.08459,5.08558,5.08459,5.08524,15000000.0
2008-02-06 02:30:00,5.08522,5.08582,5.08459,5.08515,19000000.0
2008-02-06 02:31:00,5.08522,5.08527,5.08408,5.08478,13000000.0
2008-02-06 02:32:00,5.08468,5.08498,5.08379,5.08467,17000000.0
2008-02-06 02:33:00,5.0847,5.08541,5.08409,5.08541,10000000.0
2008-02-06 02:34:00,5.08444,5.08469,5.08438,5.08469,11000000.0
2008-02-06 02:35:00,5.08424,5.08581,5.08424,5.08581,14000000.0
2008-02-06 02:36:00,5.08431,5.08596,5.08431,5.08512,13000000.0
2008-02-06 02:37:00,5.08567,5.086,5.08476,5.08484,9000000.0
2008-02-06 02:38:00,5.08476,5.08597,5.08417,5.08417,12000000.0
2008-02-06 02:39:00,5.08423,5.08534,5.08402,5.08471,11000000.0
2008-02-06 02:40:00,5.08484,5.08487,5.08458,5.0847,19000000.0
2008-02-06 02:41:00,5.08434,5.08558,5.08426,5.08462,12000000.0
2008-02-06 02:42:00,5.08453,5.08508,5.0839,5.08458,11000000.0
2008-02-06 02:43:00,5.0839,5.08568,5.0839,5.08544,12000000.0
2008-02-06 02:44:00,5.08442,5.08561,5.08442,5.08483,9000000.0
2008-02-06 02:45:00,5.08506,5.08533,5.0843,5.08451,13000000.0
2008-02-06 02:46:00,5.08493,5.08518,5.08446,5.08463,11000000.0
2008-02-06 02:47:00,5.08514,5.0859,5.08434,5.0859,10000000.0
2008-02-06 02:48:00,5.08583,5.08583,5.08466,5.08466,11000000.0
2008-02-06 02:49:00,5.08474,5.08595,5.0846,5.08595,10000000.0
2008-02-06 02:50:00,5.08541,5.0862,5.08443,5.0853,17000000.0
2008-02-06 02:51:00,5.08588,5.08644,5.08504,5.08504,15000000.0
2008-02-06 02:52:00,5.08555,5.08597,5.08467,5.08538,13000000.0
2008-02-06 02:53:00,5.08503,5.08533,5.08498,5.08512,12000000.0
2008-02-06 02:54:00,5.08462,5.08642,5.08462,5.08642,13000000.0
2008-02-06 02:55:00,5.08662,5.08662,5.08497,5.08602,13000000.0
2008-02-06 02:56:00,5.08712,5.08715,5.08596,5.08647,13000000.0
2008-02-06 02:57:00,5.08528,5.08696,5.08528,5.08624,10000000.0
2008-02-06 02:58:00,5.08609,5.08643,5.08563,5.08566,15000000.0
2008-02-06 02:59:00,5.08653,5.08653,5.08523,5.0865,12000000.0
2008-02-06 03:00:00,5.08593,5.08651,5.08517,5.0858,17000000.0
2008-02-06 03:01:00,5.08539,5.0861,5.08535,5.08592,9000000.0
2008-02-06 03:02:00,5.08636,5.08636,5.08508,5.08548,15000000.0
2008-02-06 03:03:00,5.08537,5.08573,5.08488,5.08567,14000000.0
2008-02-06 03:04:00,5.08522,5.08623,5.08503,5.08573,11000000.0
2008-02-06 03:05:00,5.08513,5.08642,5.08465,5.08642,12000000.0
2008-02-06 03:06:00,5.08604,5.08604,5.08476,5.08505,12000000.0
2008-02-06 03:07:00,5.08486,5.08517,5.08453,5.08515,18000000.0
2008-02-06 03:08:00,5.08399,5.08587,5.08399,5.08554,9000000.0
2008-02-06 03:09:00,5.08492,5.08496,5.08486,5.08489,9000000.0
2008-02-06 03:10:00,5.0847,5.08486,5.08459,5.08477,11000000.0
2008-02-06 03:11:00,5.08498,5.08566,5.08467,5.08526,16000000.0
2008-02-06 03:12:00,5.08498,5.08553,5.0847,5.08476,8000000.0
2008-02-06 03:13:00,5.08465,5.08568,5.08427,5.08504,12000000.0
2008-02-06 03:14:00,5.08497,5.08556,5.0845,5.08518,16000000.0
2008-02-06 03:15:00,5.08481,5.08562,5.0848,5.08561,10000000.0
2008-02-06 03:16:00,5.08542,5.08667,5.08473,5.08547,16000000.0
2008-02-06 03:17:00,5.08653,5.08742,5.08589,5.08742,16000000.0
2008-02-06 03:18:00,5.08667,5.08764,5.0865,5.08673,9000000.0
2008-02-06 03:19:00,5.08656,5.08712,5.08574,5.08574,10000000.0
2008-02-06 03:20:00,5.08652,5.08728,5.08563,5.08728,20000000.0
2008-02-06 03:21:00,5.08686,5.08764,5.0863,5.08749,18000000.0
2008-02-06 03:22:00,5.08705,5.08705,5.08556,5.08693,15000000.0
2008-02-06 03:23:00,5.087,5.08704,5.08656,5.08672,15000000.0
2008-02-06 03:24:00,5.08665,5.08726,5.08563,5.08645,12000000.0
2008-02-06 03:25:00,5.08624,5.08749,5.08574,5.08731,15000000.0
2008-02-06 03:26:00,5.0868,5.08736,5.08587,5.08643,19000000.0
2008-02-06 03:27:00,5.08662,5.0877,5.08618,5.0877,8000000.0
2008-02-06 03:28:00,5.0858,5.08712,5.08551,5.08661,13000000.0
2008-02-06 03:29:00,5.0864,5.08695,5.08604,5.08649,9000000.0
2008-02-06 03:30:00,5.08734,5.08734,5.08577,5.08632,17000000.0
2008-02-06 03:31:00,5.08678,5.08678,5.08635,5.08635,7000000.0
2008-02-06 03:32:00,5.0878,5.08794,5.08611,5.08708,15000000.0
2008-02-06 03:33:00,5.08836,5.08897,5.08693,5.08724,14000000.0
2008-02-06 03:34:00,5.08756,5.08861,5.08717,5.0872,13000000.0
2008-02-06 03:35:00,5.08752,5.08828,5.08722,5.08744,9000000.0
2008-02-06 03:36:00,5.087,5.08808,5.08681,5.08783,13000000.0
2008-02-06 03:37:00,5.08758,5.08838,5.08678,5.08771,13000000.0
2008-02-06 03:38:00,5.08803,5.08854,5.08719,5.08808,14000000.0
2008-02-06 03:39:00,5.08796,5.08882,5.08778,5.08849,11000000.0
2008-02-06 03:40:00,5.0873,5.08926,5.0873,5.08872,12000000.0
2008-02-06 03:41:00,5.08946,5.08983,5.0879,5.08905,19000000.0
2008-02-06 03:42:00,5.08933,5.08976,5.0884,5.08966,10000000.0
2008-02-06 03:43:00,5.09036,5.0905,5.08878,5.0893,12000000.0
2008-02-06 03:44:00,5.08981,5.09063,5.08936,5.09063,12000000.0
2008-02-06 03:45:00,5.08909,5.09082,5.08891,5.08903,14000000.0
2008-02-06 03:46:00,5.08943,5.09028,5.08877,5.08959,13000000.0
2008-02-06 03:47:00,5.08902,5.08986,5.08882,5.0891,9000000.0
2008-02-06 03:48:00,5.08843,5.09052,5.08843,5.09052,8000000.0
2008-02-06 03:49:00,5.09058,5.09058,5.08877,5.08926,19000000.0
2008-02-06 03:50:00,5.08931,5.08944,5.08875,5.08879,12000000.0
2008-02-06 03:51:00,5.09045,5.09045,5.08883,5.08883,15000000.0
2008-02-06 03:52:00,5.08969,5.09008,5.08893,5.08905,11000000.0
2008-02-06 03:53:00,5.0883,5.08981,5.08767,5.08928,12000000.0
2008-02-06 03:54:00,5.08835,5.08919,5.08736,5.08836,12000000.0
2008-02-06 03:55:00,5.08775,5.08869,5.08725,5.08751,12000000.0
2008-02-06 03:56:00,5.08848,5.08894,5.08747,5.08802,14000000.0
2008-02-06 03:57:00,5.0882,5.08879,5.0874,5.08766,15000000.0
2008-02-06 03:58:00,5.08747,5.08835,5.087,5.08752,12000000.0
2008-02-06 03:59:00,5.08766,5.08853,5.08733,5.08853,17000000.0
2008-02-06 04:00:00,5.08732,5.08827,5.08702,5.08702,14000000.0
2008-02-06 04:01:00,5.08794,5.0883,5.087,5.08782,13000000.0
2008-02-06 04:02:00,5.08692,5.08853,5.08685,5.08751,16000000.0
2008-02-06 04:03:00,5.08811,5.08825,5.08704,5.08789,14000000.0
2008-02-06 04:04:00,5.08785,5.0888,5.0871,5.08838,19000000.0
2008-02-06 04:05:00,5.08868,5.08871,5.08709,5.08829,12000000.0
2008-02-06 04:06:00,5.08737,5.08914,5.08726,5.08882,18000000.0
2008-02-06 04:07:00,5.08822,5.0891,5.08737,5.08831,16000000.0
2008-02-06 04:08:00,5.08785,5.08804,5.08777,5.08785,8000000.0
2008-02-06 04:09:00,5.08779,5.08794,5.08736,5.08739,13000000.0
2008-02-06 04:10:00,5.08717,5.08732,5.08708,5.08719,14000000.0
2008-02-06 04:11:00,5.08711,5.08731,5.08706,5.08714,18000000.0
2008-02-06 04:12:00,5.08846,5.08901,5.08753,5.08753,10000000.0
2008-02-06 04:13:00,5.08946,5.08946,5.08778,5.08908,14000000.0
2008-02-06 04:14:00,5.0882,5.08886,5.08761,5.08785,20000000.0
2008-02-06 04:15:00,5.08712,5.08839,5.08712,5.08757,14000000.0
2008-02-06 04:16:00,5.08694,5.08848,5.08687,5.08816,15000000.0
2008-02-06 04:17:00,5.08706,5.08888,5.08706,5.08855,22000000.0
2008-02-06 04:18:00,5.08828,5.08938,5.0875,5.08938,17000000.0
2008-02-06 04:19:00,5.08831,5.08975,5.08799,5.08967,12000000.0
2008-02-06 04:20:00,5.089,5.08931,5.08765,5.08839,17000000.0
2008-02-06 04:21:00,5.0884,5.08846,5.08711,5.08814,13000000.0
2008-02-06 04:22:00,5.0886,5.0886,5.08674,5.08859,14000000.0
2008-02-06 04:23:00,5.08764,5.08765,5.08654,5.08725,9000000.0
2008-02-06 04:24:00,5.08728,5.08737,5.08605,5.08708,9000000.0
2008-02-06 04:25:00,5.08678,5.0874,5.08617,5.08617,13000000.0
2008-02-06 04:26:00,5.08583,5.08686,5.08491,5.08564,12000000.0
2008-02-06 04:27:00,5.08701,5.08701,5.08563,5.08658,16000000.0
2008-02-06 04:28:00,5.08633,5.08636,5.08555,5.08555,11000000.0
2008-02-06 04:29:00,5.08598,5.08739,5.08574,5.08739,20000000.0
2008-02-06 04:30:00,5.08531,5.08665,5.08531,5.08642,16000000.0
2008-02-06 04:31:00,5.08517,5.08699,5.08517,5.08614,12000000.0
2008-02-06 04:32:00,5.08624,5.08672,5.08547,5.08547,11000000.0
2008-02-06 04:33:00,5.08586,5.08596,5.08435,5.08562,14000000.0
2008-02-06 04:34:00,5.08499,5.08639,5.0849,5.08588,11000000.0
2008-02-06 04:35:00,5.08673,5.08675,5.08545,5.08637,14000000.0
2008-02-06 04:36:00,5.08567,5.08661,5.08512,5.08512,11000000.0
2008-02-06 04:37:00,5.08605,5.08695,5.08547,5.08547,15000000.0
2008-02-06 04:38:00,5.08537,5.0874,5.08537,5.0874,7000000.0
2008-02-06 04:39:00,5.0863,5.08758,5.0863,5.08709,19000000.0
2008-02-06 04:40:00,5.08717,5.08802,5.08618,5.0877,14000000.0
2008-02-06 04:41:00,5.08704,5.08838,5.08662,5.0883,12000000.0
2008-02-06 04:42:00,5.08728,5.08755,5.08663,5.08721,11000000.0
2008-02-06 04:43:00,5.08707,5.08782,5.08631,5.0876,15000000.0
2008-02-06 04:44:00,5.08725,5.08725,5.08705,5.08725,13000000.0
2008-02-06 04:45:00,5.08826,5.08844,5.08812,5.08812,19000000.0
2008-02-06 04:46:00,5.08637,5.08716,5.08637,5.08716,14000000.0
2008-02-06 04:47:00,5.08801,5.08801,5.08687,5.0871,7000000.0
2008-02-06 04:48:00,5.08719,5.0878,5.08605,5.08694,14000000.0
2008-02-06 04:49:00,5.08711,5.08765,5.0859,5.0859,12000000.0
2008-02-06 04:50:00,5.08657,5.08708,5.08622,5.08664,9000000.0
2008-02-06 04:51:00,5.08578,5.08701,5.08578,5.08645,16000000.0
2008-02-06 04:52:00,5.08685,5.08788,5.0859,5.08683,14000000.0
2008-02-06 04:53:00,5.087,5.0874,5.08612,5.08708,12000000.0
2008-02-06 04:54:00,5.08752,5.08752,5.08543,5.08601,9000000.0
2008-02-06 04:55:00,5.0871,5.08727,5.08569,5.08727,19000000.0
2008-02-06 04:56:00,5.08718,5.08718,5.08598,5.08624,17000000.0
2008-02-06 04:57:00,5.08637,5.0866,5.08623,5.08624,15000000.0
2008-02-06 04:58:00,5.08642,5.08649,5.0864,5.08644,7000000.0
2008-02-06 04:59:00,5.08639,5.08653,5.08633,5.08647,10000000.0
2008-02-06 05:00:00,5.0867,5.08697,5.0862,5.08658,19000000.0
2008-02-06 05:01:00,5.08703,5.08729,5.0859,5.08629,8000000.0
2008-02-06 05:02:00,5.08647,5.08674,5.08596,5.08608,8000000.0
2008-02-06 05:03:00,5.08639,5.08711,5.08582,5.08696,13000000.0
2008-02-06 05:04:00,5.08594,5.08685,5.08528,5.08648,16000000.0
2008-02-06 05:05:00,5.08519,5.08605,5.08491,5.0852,17000000.0
2008-02-06 05:06:00,5.08545,5.08563,5.08487,5.08511,15000000.0
2008-02-06 05:07:00,5.08502,5.08517,5.08497,5.08514,9000000.0
2008-02-06 05:08:00,5.08618,5.08618,5.08484,5.08484,14000000.0
2008-02-06 05:09:00,5.08491,5.08692,5.08491,5.08574,15000000.0
2008-02-06 05:10:00,5.08693,5.08693,5.08562,5.08673,13000000.0
2008-02-06 05:11:00,5.08556,5.08615,5.08495,5.08561,13000000.0
2008-02-06 05:12:00,5.08578,5.08578,5.08449,5.08517,15000000.0
2008-02-06 05:13:00,5.08475,5.08495,5.08475,5.08488,14000000.0
2008-02-06 05:14:00,5.08485,5.08498,5.08469,5.08473,13000000.0
2008-02-06 05:15:00,5.08534,5.08575,5.08465,5.08515,15000000.0
2008-02-06 05:16:00,5.08558,5.08558,5.08398,5.08416,12000000.0
2008-02-06 05:17:00,5.08549,5.08549,5.08426,5.08463,13000000.0
2008-02-06 05:18:00,5.08465,5.08531,5.08335,5.08419,14000000.0
2008-02-06 05:19:00,5.08378,5.08458,5.08348,5.08371,9000000.0
2008-02-06 05:20:00,5.08366,5.08436,5.08304,5.0836,12000000.0
2008-02-06 05:21:00,5.08476,5.08476,5.08297,5.08297,9000000.0
2008-02-06 05:22:00,5.08328,5.08422,5.08272,5.08329,13000000.0
2008-02-06 05:23:00,5.08266,5.08333,5.08239,5.0827,9000000.0
2008-02-06 05:24:00,5.08313,5.08375,5.08257,5.08296,13000000.0
2008-02-06 05:25:00,5.0828,5.08351,5.08268,5.08289,10000000.0
2008-02-06 05:26:00,5.08314,5.08384,5.08275,5.08373,11000000.0
2008-02-06 05:27:00,5.08374,5.08389,5.08286,5.08389,20000000.0
2008-02-06 05:28:00,5.08365,5.08383,5.08259,5.08259,11000000.0
2008-02-06 05:29:00,5.08368,5.08395,5.08273,5.08362,8000000.0
2008-02-06 05:30:00,5.08265,5.08323,5.08264,5.08308,13000000.0
2008-02-06 05:31:00,5.08309,5.08331,5.08301,5.08301,12000000.0
2008-02-06 05:32:00,5.08225,5.08225,5.08205,5.08218,14000000.0
2008-02-06 05:33:00,5.08241,5.0841,5.08241,5.08288,10000000.0
2008-02-06 05:34:00,5.08239,5.08345,5.08239,5.0832,14000000.0
2008-02-06 05:35:00,5.08414,5.08437,5.08246,5.08246,16000000.0
2008-02-06 05:36:00,5.08239,5.08344,5.08194,5.0826,11000000.0
2008-02-06 05:37:00,5.08176,5.08322,5.08176,5.08204,14000000.0
2008-02-06 05:38:00,5.08322,5.08322,5.08082,5.08258,12000000.0
2008-02-06 05:39:00,5.08352,5.0837,5.08193,5.08293,16000000.0
2008-02-06 05:40:00,5.08254,5.08358,5.08196,5.08288,15000000.0
2008-02-06 05:41:00,5.08242,5.08484,5.08242,5.08419,11000000.0
2008-02-06 05:42:00,5.08352,5.0851,5.08282,5.08373,20000000.0
2008-02-06 05:43:00,5.08316,5.0838,5.08299,5.0838,13000000.0
2008-02-06 05:44:00,5.08291,5.08463,5.08291,5.08457,10000000.0
2008-02-06 05:45:00,5.08438,5.08441,5.08332,5.08399,9000000.0
2008-02-06 05:46:00,5.0841,5.08469,5.08302,5.0833,24000000.0
2008-02-06 05:47:00,5.08379,5.08454,5.08341,5.08384,16000000.0
2008-02-06 05:48:00,5.08446,5.08446,5.08358,5.08406,8000000.0
2008-02-06 05:49:00,5.08378,5.08466,5.08284,5.08284,7000000.0
2008-02-06 05:50:00,5.08363,5.08376,5.08358,5.08364,11000000.0
2008-02-06 05:51:00,5.08422,5.08465,5.08289,5.08333,18000000.0
2008-02-06 05:52:00,5.08342,5.08453,5.08302,5.0835,9000000.0
2008-02-06 05:53:00,5.08501,5.08506,5.08332,5.08379,15000000.0
2008-02-06 05:54:00,5.08341,5.08437,5.08329,5.0835,14000000.0
2008-02-06 05:55:00,5.08329,5.08529,5.08329,5.0841,15000000.0
2008-02-06 05:56:00,5.08371,5.0851,5.08366,5.08435,23000000.0
2008-02-06 05:57:00,5.08498,5.08684,5.0846,5.0846,17000000.0
2008-02-06 05:58:00,5.08518,5.0863,5.08451,5.08614,11000000.0
2008-02-06 05:59:00,5.08631,5.08655,5.08504,5.0853,13000000.0
2008-02-06 06:00:00,5.08628,5.08697,5.08528,5.08697,18000000.0
2008-02-06 06:01:00,5.0866,5.08672,5.08527,5.08639,9000000.0
2008-02-06 06:02:00,5.08552,5.08593,5.08436,5.08534,16000000.0
2008-02-06 06:03:00,5.08479,5.08593,5.08445,5.08502,12000000.0
2008-02-06 06:04:00,5.08574,5.08574,5.0847,5.08531,17000000.0
2008-02-06 06:05:00,5.08514,5.08595,5.0848,5.08491,11000000.0
2008-02-06 06:06:00,5.08516,5.08659,5.08516,5.08601,14000000.0
2008-02-06 06:07:00,5.08622,5.08626,5.0847,5.0847,13000000.0
2008-02-06 06:08:00,5.08656,5.08675,5.0854,5.0854,13000000.0
2008-02-06 06:09:00,5.08565,5.0862,5.08523,5.08618,11000000.0
2008-02-06 06:10:00,5.08624,5.08682,5.08565,5.08682,8000000.0
2008-02-06 06:11:00,5.08628,5.08727,5.08527,5.08622,17000000.0
2008-02-06 06:12:00,5.08668,5.08698,5.08517,5.08698,13000000.0
2008-02-06 06:13:00,5.086,5.08675,5.08567,5.08635,13000000.0
2008-02-06 06:14:00,5.08711,5.08711,5.08568,5.08584,11000000.0
2008-02-06 06:15:00,5.08623,5.08707,5.08564,5.08583,16000000.0
2008-02-06 06:16:00,5.08615,5.08623,5.08596,5.08611,13000000.0
2008-02-06 06:17:00,5.08678,5.08692,5.08546,5.08583,18000000.0
2008-02-06 06:18:00,5.08643,5.08693,5.08596,5.08633,11000000.0
2008-02-06 06:19:00,5.08559,5.0859,5.08488,5.08488,7000000.0
2008-02-06 06:20:00,5.08556,5.08626,5.08461,5.08626,17000000.0
2008-02-06 06:21:00,5.08532,5.08592,5.08413,5.08544,13000000.0
2008-02-06 06:22:00,5.08648,5.08648,5.08444,5.08615,19000000.0
2008-02-06 06:23:00,5.08597,5.08617,5.08465,5.08582,19000000.0
2008-02-06 06:24:00,5.08523,5.08629,5.08492,5.08629,20000000.0
2008-02-06 06:25:00,5.08533,5.08621,5.08513,5.08621,8000000.0
2008-02-06 06:26:00,5.0848,5.08674,5.0845,5.08674,19000000.0
2008-02-06 06:27:00,5.08634,5.0867,5.0855,5.08565,12000000.0
2008-02-06 06:28:00,5.08577,5.08672,5.08563,5.08651,10000000.0
2008-02-06 06:29:00,5.08685,5.08722,5.08579,5.0868,10000000.0
2008-02-06 06:30:00,5.08588,5.08651,5.0852,5.08644,12000000.0
2008-02-06 06:31:00,5.0859,5.0859,5.08421,5.08455,15000000.0
2008-02-06 06:32:00,5.08488,5.08597,5.08467,5.08505,11000000.0
2008-02-06 06:33:00,5.08415,5.08543,5.08415,5.08543,13000000.0
2008-02-06 06:34:00,5.08599,5.08629,5.08511,5.0856,7000000.0
2008-02-06 06:35:00,5.08558,5.08655,5.08515,5.08515,11000000.0
2008-02-06 06:36:00,5.08674,5.0871,5.08508,5.08508,7000000.0
2008-02-06 06:37:00,5.08547,5.08616,5.08486,5.08486,9000000.0
2008-02-06 06:38:00,5.08561,5.08606,5.085,5.08547,11000000.0
2008-02-06 06:39:00,5.08507,5.08549,5.08499,5.08511,14000000.0
2008-02-06 06:40:00,5.08544,5.08602,5.08468,5.08515,12000000.0
2008-02-06 06:41:00,5.08495,5.08567,5.08439,5.08483,17000000.0
2008-02-06 06:42:00,5.08466,5.08529,5.08431,5.08451,13000000.0
2008-02-06 06:43:00,5.08455,5.08562,5.08419,5.08562,11000000.0
2008-02-06 06:44:00,5.0855,5.0857,5.08541,5.0857,15000000.0
2008-02-06 06:45:00,5.08484,5.08567,5.0844,5.08567,10000000.0
2008-02-06 06:46:00,5.0852,5.08556,5.0843,5.0843,14000000.0
2008-02-06 06:47:00,5.08517,5.08557,5.08411,5.08557,10000000.0
2008-02-06 06:48:00,5.08472,5.08544,5.08432,5.08487,13000000.0
2008-02-06 06:49:00,5.0845,5.085,5.08395,5.08395,15000000.0
2008-02-06 06:50:00,5.08559,5.08568,5.08433,5.08568,16000000.0
2008-02-06 06:51:00,5.08471,5.0854,5.08415,5.08484,14000000.0
2008-02-06 06:52:00,5.08481,5.08481,5.08449,5.08459,10000000.0
2008-02-06 06:53:00,5.08547,5.08582,5.08403,5.08403,12000000.0
2008-02-06 06:54:00,5.08506,5.08576,5.0841,5.0841,14000000.0
2008-02-06 06:55:00,5.08495,5.08576,5.08414,5.08491,18000000.0
2008-02-06 06:56:00,5.08544,5.08544,5.08424,5.08424,19000000.0
2008-02-06 06:57:00,5.08586,5.08586,5.08386,5.08414,8000000.0
2008-02-06 06:58:00,5.08315,5.08449,5.08287,5.08332,10000000.0
2008-02-06 06:59:00,5.08218,5.08429,5.08218,5.08363,17000000.0
2008-02-06 07:00:00,5.08455,5.08455,5.08252,5.08289,11000000.0
2008-02-06 07:01:00,5.08266,5.08341,5.08266,5.08308,11000000.0
2008-02-06 07:02:00,5.08256,5.08365,5.08256,5.08309,13000000.0
2008-02-06 07:03:00,5.0837,5.0837,5.08221,5.08279,12000000.0
2008-02-06 07:04:00,5.08339,5.08401,5.08248,5.08304,18000000.0
2008-02-06 07:05:00,5.08312,5.08351,5.08235,5.08289,12000000.0
2008-02-06 07:06:00,5.08267,5.08358,5.0824,5.0825,15000000.0
2008-02-06 07:07:00,5.08362,5.08362,5.08259,5.0832,11000000.0
2008-02-06 07:08:00,5.08318,5.08322,5.08146,5.08219,9000000.0
2008-02-06 07:09:00,5.08262,5.08342,5.08223,5.08226,15000000.0
2008-02-06 07:10:00,5.08196,5.08359,5.08196,5.0826,19000000.0
2008-02-06 07:11:00,5.0823,5.08303,5.08223,5.08262,9000000.0
2008-02-06 07:12:00,5.08301,5.08307,5.0819,5.08297,12000000.0
2008-02-06 07:13:00,5.08178,5.08263,5.08178,5.08223,19000000.0
2008-02-06 07:14:00,5.08213,5.08269,5.0817,5.0817,8000000.0
2008-02-06 07:15:00,5.08226,5.08315,5.08153,5.08233,16000000.0
2008-02-06 07:16:00,5.08231,5.08321,5.08218,5.08233,18000000.0
2008-02-06 07:17:00,5.08174,5.08195,5.08164,5.08175,22000000.0
2008-02-06 07:18:00,5.08139,5.08315,5.08136,5.08315,16000000.0
2008-02-06 07:19:00,5.08244,5.08306,5.08137,5.08224,17000000.0
2008-02-06 07:20:00,5.08262,5.08287,5.08143,5.08159,14000000.0
2008-02-06 07:21:00,5.08204,5.08272,5.08177,5.0822,16000000.0
2008-02-06 07:22:00,5.08177,5.08289,5.08149,5.08149,14000000.0
2008-02-06 07:23:00,5.08157,5.08293,5.08157,5.08292,17000000.0
2008-02-06 07:24:00,5.08278,5.0833,5.08179,5.0833,9000000.0
2008-02-06 07:25:00,5.08387,5.08413,5.08263,5.0833,13000000.0
2008-02-06 07:26:00,5.08474,5.08514,5.08367,5.08497,13000000.0
2008-02-06 07:27:00,5.08414,5.08582,5.08397,5.08576,7000000.0
2008-02-06 07:28:00,5.08469,5.08497,5.08355,5.08441,18000000.0
2008-02-06 07:29:00,5.08471,5.08508,5.08404,5.0841,8000000.0
2008-02-06 07:30:00,5.08435,5.08534,5.08368,5.08368,16000000.0
2008-02-06 07:31:00,5.08367,5.08382,5.08158,5.08317,15000000.0
2008-02-06 07:32:00,5.08238,5.08394,5.08235,5.08297,13000000.0
2008-02-06 07:33:00,5.08282,5.08312,5.08282,5.0829,8000000.0
2008-02-06 07:34:00,5.08336,5.08426,5.08308,5.08382,11000000.0
2008-02-06 07:35:00,5.08339,5.0845,5.0826,5.0826,16000000.0
2008-02-06 07:36:00,5.08277,5.08443,5.08277,5.08413,11000000.0
2008-02-06 07:37:00,5.08448,5.08482,5.08335,5.08395,17000000.0
2008-02-06 07:38:00,5.08453,5.08467,5.08365,5.08418,9000000.0
2008-02-06 07:39:00,5.08448,5.08448,5.08234,5.08326,12000000.0
2008-02-06 07:40:00,5.08435,5.08435,5.0822,5.08295,14000000.0
2008-02-06 07:41:00,5.08419,5.08419,5.08254,5.08304,14000000.0
2008-02-06 07:42:00,5.0835,5.08389,5.08263,5.08283,8000000.0
2008-02-06 07:43:00,5.08362,5.08362,5.08198,5.08264,15000000.0
2008-02-06 07:44:00,5.08344,5.0836,5.08201,5.08311,13000000.0
2008-02-06 07:45:00,5.08223,5.08365,5.08184,5.08265,19000000.0
2008-02-06 07:46:00,5.08352,5.08379,5.08199,5.08379,11000000.0
2008-02-06 07:47:00,5.0831,5.08392,5.08195,5.08392,16000000.0
2008-02-06 07:48:00,5.08384,5.08384,5.08211,5.08211,9000000.0
2008-02-06 07:49:00,5.08301,5.08347,5.08249,5.083,11000000.0
2008-02-06 07:50:00,5.08304,5.08409,5.08265,5.08265,11000000.0
2008-02-06 07:51:00,5.0834,5.08449,5.08281,5.08352,13000000.0
2008-02-06 07:52:00,5.0844,5.0844,5.08295,5.0833,14000000.0
2008-02-06 07:53:00,5.08303,5.0839,5.08265,5.08323,10000000.0
2008-02-06 07:54:00,5.08314,5.08425,5.08261,5.08307,17000000.0
2008-02-06 07:55:00,5.08403,5.08504,5.08301,5.08476,10000000.0
2008-02-06 07:56:00,5.08598,5.08598,5.08454,5.08596,11000000.0
2008-02-06 07:57:00,5.08467,5.08522,5.0841,5.08443,11000000.0
2008-02-06 07:58:00,5.08443,5.08516,5.08354,5.084,24000000.0
2008-02-06 07:59:00,5.08493,5.08493,5.08154,5.08154,11000000.0
2008-02-06 08:00:00,5.08416,5.08416,5.08197,5.08334,14000000.0
2008-02-06 08:01:00,5.08323,5.08339,5.08174,5.08186,15000000.0
2008-02-06 08:02:00,5.08366,5.08366,5.08174,5.0825,16000000.0
2008-02-06 08:03:00,5.08105,5.08219,5.08105,5.08189,10000000.0
2008-02-06 08:04:00,5.0807,5.08218,5.0807,5.08167,13000000.0
2008-02-06 08:05:00,5.083,5.08373,5.08173,5.08241,18000000.0
2008-02-06 08:06:00,5.08192,5.08345,5.08192,5.08239,14000000.0
2008-02-06 08:07:00,5.08298,5.08318,5.08155,5.08155,11000000.0
2008-02-06 08:08:00,5.08133,5.08284,5.08056,5.08056,19000000.0
2008-02-06 08:09:00,5.08266,5.08269,5.08076,5.0814,9000000.0
2008-02-06 08:10:00,5.08168,5.08217,5.08103,5.08146,8000000.0
2008-02-06 08:11:00,5.08135,5.08287,5.08135,5.08207,16000000.0
2008-02-06 08:12:00,5.08128,5.08288,5.08128,5.08226,16000000.0
2008-02-06 08:13:00,5.08287,5.08323,5.08117,5.08215,15000000.0
2008-02-06 08:14:00,5.08298,5.08298,5.08189,5.08268,15000000.0
2008-02-06 08:15:00,5.08344,5.08369,5.08202,5.08276,14000000.0
2008-02-06 08:16:00,5.08342,5.08413,5.08216,5.08316,14000000.0
2008-02-06 08:17:00,5.08321,5.08472,5.08286,5.08427,15000000.0
2008-02-06 08:18:00,5.08268,5.08419,5.08268,5.08351,11000000.0
2008-02-06 08:19:00,5.08335,5.08432,5.08264,5.08308,16000000.0
2008-02-06 08:20:00,5.08272,5.08272,5.08063,5.08063,17000000.0
2008-02-06 08:21:00,5.08249,5.08249,5.08044,5.08163,15000000.0
2008-02-06 08:22:00,5.08093,5.08212,5.08093,5.08212,8000000.0
2008-02-06 08:23:00,5.08066,5.08212,5.08061,5.08212,15000000.0
2008-02-06 08:24:00,5.0814,5.0814,5.07826,5.07894,8000000.0
2008-02-06 08:25:00,5.07727,5.07987,5.07727,5.07884,17000000.0
2008-02-06 08:26:00,5.07862,5.07967,5.07787,5.07923,14000000.0
2008-02-06 08:27:00,5.07949,5.07949,5.07842,5.0789,9000000.0
2008-02-06 08:28:00,5.07865,5.07888,5.07799,5.0781,11000000.0
2008-02-06 08:29:00,5.07814,5.07899,5.07694,5.07831,15000000.0
2008-02-06 08:30:00,5.07913,5.07956,5.07841,5.07875,10000000.0
2008-02-06 08:31:00,5.07944,5.08014,5.07807,5.0789,17000000.0
2008-02-06 08:32:00,5.0778,5.07924,5.0778,5.07891,20000000.0
2008-02-06 08:33:00,5.07868,5.07901,5.07822,5.07882,7000000.0
2008-02-06 08:34:00,5.0778,5.07925,5.07749,5.07861,8000000.0
2008-02-06 08:35:00,5.07856,5.07978,5.07796,5.07978,19000000.0
2008-02-06 08:36:00,5.07891,5.08038,5.0783,5.07989,14000000.0
2008-02-06 08:37:00,5.08033,5.08112,5.07943,5.08017,12000000.0
2008-02-06 08:38:00,5.0806,5.08113,5.07918,5.08021,13000000.0
2008-02-06 08:39:00,5.08045,5.08195,5.08045,5.08159,14000000.0
2008-02-06 08:40:00,5.08153,5.08236,5.08131,5.08227,12000000.0
2008-02-06 08:41:00,5.08142,5.08142,5.08046,5.0806,11000000.0
2008-02-06 08:42:00,5.08144,5.08144,5.07945,5.08035,18000000.0
2008-02-06 08:43:00,5.07949,5.08101,5.07949,5.08061,8000000.0
2008-02-06 08:44:00,5.07981,5.08114,5.07981,5.08047,12000000.0
2008-02-06 08:45:00,5.08054,5.08145,5.08009,5.08009,20000000.0
2008-02-06 08:46:00,5.08066,5.08213,5.08058,5.08141,10000000.0
2008-02-06 08:47:00,5.08233,5.08313,5.0816,5.08175,13000000.0
2008-02-06 08:48:00,5.08148,5.08259,5.08121,5.08198,16000000.0
2008-02-06 08:49:00,5.08123,5.08274,5.08123,5.08213,9000000.0
2008-02-06 08:50:00,5.08189,5.08267,5.08142,5.08161,17000000.0
2008-02-06 08:51:00,5.08222,5.08269,5.08125,5.08125,8000000.0
2008-02-06 08:52:00,5.08301,5.08301,5.08154,5.08166,20000000.0
2008-02-06 08:53:00,5.08268,5.08278,5.08039,5.08039,16000000.0
2008-02-06 08:54:00,5.08133,5.0821,5.08062,5.08185,15000000.0
2008-02-06 08:55:00,5.08148,5.08168,5.08032,5.08099,12000000.0
2008-02-06 08:56:00,5.0811,5.08216,5.08045,5.08166,14000000.0
2008-02-06 08:57:00,5.082,5.08355,5.082,5.08289,14000000.0
2008-02-06 08:58:00,5.0831,5.08345,5.08194,5.08335,15000000.0
2008-02-06 08:59:00,5.08286,5.08418,5.08225,5.08289,15000000.0
2008-02-06 09:00:00,5.08487,5.08493,5.08347,5.08415,14000000.0
2008-02-06 09:01:00,5.08396,5.08558,5.08362,5.08397,14000000.0
2008-02-06 09:02:00,5.08251,5.08419,5.08251,5.08314,17000000.0
2008-02-06 09:03:00,5.08218,5.08341,5.08118,5.08148,16000000.0
2008-02-06 09:04:00,5.08227,5.0828,5.08116,5.08249,10000000.0
2008-02-06 09:05:00,5.0813,5.08287,5.08034,5.08034,14000000.0
2008-02-06 09:06:00,5.08086,5.08137,5.07825,5.07825,14000000.0
2008-02-06 09:07:00,5.07916,5.08082,5.079,5.08058,9000000.0
2008-02-06 09:08:00,5.08026,5.08303,5.07966,5.0827,17000000.0
2008-02-06 09:09:00,5.0823,5.08251,5.08027,5.0804,9000000.0
2008-02-06 09:10:00,5.08062,5.08178,5.07971,5.08039,12000000.0
2008-02-06 09:11:00,5.08097,5.08267,5.08024,5.08227,15000000.0
2008-02-06 09:12:00,5.08052,5.08167,5.08011,5.08045,14000000.0
2008-02-06 09:13:00,5.08044,5.08174,5.07925,5.07991,12000000.0
2008-02-06 09:14:00,5.08049,5.08167,5.07912,5.08069,13000000.0
2008-02-06 09:15:00,5.08,5.08048,5.07824,5.07824,13000000.0
2008-02-06 09:16:00,5.07919,5.0793,5.0778,5.07836,10000000.0
2008-02-06 09:17:00,5.07826,5.07923,5.07742,5.07799,14000000.0
2008-02-06 09:18:00,5.07887,5.07906,5.07774,5.07774,16000000.0
2008-02-06 09:19:00,5.07959,5.07959,5.07788,5.07822,14000000.0
2008-02-06 09:20:00,5.07946,5.07961,5.07859,5.07878,11000000.0
2008-02-06 09:21:00,5.07822,5.08013,5.07793,5.07991,11000000.0
2008-02-06 09:22:00,5.07933,5.08022,5.07865,5.07917,18000000.0
2008-02-06 09:23:00,5.0791,5.08047,5.07828,5.08004,18000000.0
2008-02-06 09:24:00,5.07988,5.08121,5.07841,5.07973,18000000.0
2008-02-06 09:25:00,5.07985,5.08036,5.07915,5.07958,13000000.0
2008-02-06 09:26:00,5.08173,5.08194,5.08016,5.08125,13000000.0
2008-02-06 09:27:00,5.08148,5.08186,5.08065,5.08134,11000000.0
2008-02-06 09:28:00,5.08164,5.08228,5.08091,5.08228,12000000.0
2008-02-06 09:29:00,5.08204,5.08245,5.08098,5.08134,16000000.0
2008-02-06 09:30:00,5.08223,5.08223,5.08049,5.08087,11000000.0
2008-02-06 09:31:00,5.08074,5.08284,5.08046,5.08284,13000000.0
2008-02-06 09:32:00,5.08288,5.08288,5.08073,5.08082,14000000.0
2008-02-06 09:33:00,5.08325,5.08381,5.08171,5.08366,16000000.0
2008-02-06 09:34:00,5.08382,5.08382,5.08255,5.08297,13000000.0
2008-02-06 09:35:00,5.08259,5.08364,5.08199,5.08361,9000000.0
2008-02-06 09:36:00,5.08237,5.08302,5.08202,5.0823,7000000.0
2008-02-06 09:37:00,5.08217,5.08346,5.08199,5.08346,14000000.0
2008-02-06 09:38:00,5.08435,5.08512,5.08226,5.08453,18000000.0
2008-02-06 09:39:00,5.08526,5.08559,5.08365,5.08447,15000000.0
2008-02-06 09:40:00,5.08693,5.08697,5.08469,5.08469,10000000.0
2008-02-06 09:41:00,5.08705,5.08768,5.08524,5.08643,14000000.0
2008-02-06 09:42:00,5.08685,5.08685,5.08488,5.08524,18000000.0
2008-02-06 09:43:00,5.08556,5.08906,5.08556,5.08906,9000000.0
2008-02-06 09:44:00,5.08897,5.08923,5.08784,5.08895,10000000.0
2008-02-06 09:45:00,5.08906,5.08906,5.08676,5.08835,10000000.0
2008-02-06 09:46:00,5.08794,5.0894,5.08695,5.08775,14000000.0
2008-02-06 09:47:00,5.08931,5.08988,5.08797,5.08817,11000000.0
2008-02-06 09:48:00,5.08988,5.09054,5.08873,5.08927,10000000.0
2008-02-06 09:49:00,5.08923,5.08999,5.08714,5.08863,13000000.0
2008-02-06 09:50:00,5.08753,5.08996,5.08753,5.08996,12000000.0
2008-02-06 09:51:00,5.08854,5.09003,5.08814,5.08996,18000000.0
2008-02-06 09:52:00,5.09005,5.09009,5.08783,5.0881,12000000.0
2008-02-06 09:53:00,5.08861,5.09013,5.08829,5.0892,18000000.0
2008-02-06 09:54:00,5.0884,5.09112,5.0884,5.08999,13000000.0
2008-02-06 09:55:00,5.09088,5.09096,5.08842,5.08977,14000000.0
2008-02-06 09:56:00,5.08908,5.0899,5.08811,5.08918,16000000.0
2008-02-06 09:57:00,5.08917,5.08991,5.08771,5.08803,17000000.0
2008-02-06 09:58:00,5.08846,5.08978,5.08826,5.08934,18000000.0
2008-02-06 09:59:00,5.08806,5.08975,5.0879,5.08918,7000000.0
2008-02-06 10:00:00,5.08878,5.09002,5.08809,5.08923,13000000.0
2008-02-06 10:01:00,5.08952,5.09034,5.08875,5.09033,15000000.0
2008-02-06 10:02:00,5.0881,5.08902,5.0863,5.08669,10000000.0
2008-02-06 10:03:00,5.08694,5.08765,5.08438,5.08438,15000000.0
2008-02-06 10:04:00,5.08471,5.08519,5.08319,5.08369,13000000.0
2008-02-06 10:05:00,5.08442,5.08495,5.0834,5.08424,16000000.0
2008-02-06 10:06:00,5.08403,5.08563,5.08358,5.08411,16000000.0
2008-02-06 10:07:00,5.08497,5.08615,5.08428,5.08534,24000000.0
2008-02-06 10:08:00,5.08618,5.08661,5.08456,5.08661,13000000.0
2008-02-06 10:09:00,5.08558,5.08716,5.08522,5.08716,17000000.0
2008-02-06 10:10:00,5.08779,5.08809,5.08594,5.08594,14000000.0
2008-02-06 10:11:00,5.08611,5.08883,5.08611,5.08879,14000000.0
2008-02-06 10:12:00,5.08707,5.08973,5.08707,5.08973,9000000.0
2008-02-06 10:13:00,5.09097,5.09416,5.0897,5.09416,13000000.0
2008-02-06 10:14:00,5.0945,5.09487,5.09291,5.09355,10000000.0
2008-02-06 10:15:00,5.09468,5.09569,5.09371,5.09479,19000000.0
2008-02-06 10:16:00,5.09522,5.09522,5.09336,5.09497,11000000.0
2008-02-06 10:17:00,5.0937,5.09507,5.09307,5.09433,13000000.0
2008-02-06 10:18:00,5.0938,5.09764,5.09378,5.09764,21000000.0
2008-02-06 10:19:00,5.09572,5.09763,5.09543,5.09633,12000000.0
2008-02-06 10:20:00,5.09682,5.09815,5.09622,5.09727,8000000.0
2008-02-06 10:21:00,5.0984,5.09968,5.09643,5.09897,17000000.0
2008-02-06 10:22:00,5.09995,5.10091,5.09907,5.09957,15000000.0
2008-02-06 10:23:00,5.10124,5.10152,5.09975,5.09975,11000000.0
2008-02-06 10:24:00,5.10101,5.10158,5.09983,5.09983,13000000.0
2008-02-06 10:25:00,5.09969,5.09972,5.0967,5.09753,14000000.0
2008-02-06 10:26:00,5.09555,5.09846,5.09555,5.09658,10000000.0
2008-02-06 10:27:00,5.09546,5.09715,5.09472,5.09593,9000000.0
2008-02-06 10:28:00,5.09537,5.09559,5.09414,5.09504,11000000.0
2008-02-06 10:29:00,5.09414,5.0952,5.09306,5.09481,19000000.0
2008-02-06 10:30:00,5.09496,5.09496,5.09246,5.09326,11000000.0
2008-02-06 10:31:00,5.09198,5.09259,5.09086,5.09165,15000000.0
2008-02-06 10:32:00,5.09432,5.09463,5.09247,5.09413,9000000.0
2008-02-06 10:33:00,5.09375,5.09471,5.09336,5.09461,16000000.0
2008-02-06 10:34:00,5.09371,5.09422,5.09299,5.09368,11000000.0
2008-02-06 10:35:00,5.09415,5.09572,5.09415,5.09572,9000000.0
2008-02-06 10:36:00,5.09552,5.09699,5.09381,5.09508,13000000.0
2008-02-06 10:37:00,5.09402,5.09751,5.09402,5.09751,14000000.0
2008-02-06 10:38:00,5.0971,5.09764,5.09618,5.0962,7000000.0
2008-02-06 10:39:00,5.09497,5.0967,5.09492,5.09658,12000000.0
2008-02-06 10:40:00,5.09511,5.09707,5.09453,5.09453,17000000.0
2008-02-06 10:41:00,5.09541,5.09595,5.09457,5.09502,15000000.0
2008-02-06 10:42:00,5.09542,5.09599,5.09466,5.09515,13000000.0
2008-02-06 10:43:00,5.09424,5.09515,5.09337,5.09466,15000000.0
2008-02-06 10:44:00,5.09501,5.0953,5.09394,5.0953,11000000.0
2008-02-06 10:45:00,5.09454,5.09532,5.09382,5.09384,17000000.0
2008-02-06 10:46:00,5.09514,5.09534,5.09345,5.09457,9000000.0
2008-02-06 10:47:00,5.09371,5.09393,5.09254,5.09284,9000000.0
2008-02-06 10:48:00,5.09294,5.09294,5.09018,5.09045,11000000.0
2008-02-06 10:49:00,5.0907,5.0907,5.0886,5.08936,11000000.0
2008-02-06 10:50:00,5.09008,5.09097,5.08923,5.08935,16000000.0
2008-02-06 10:51:00,5.0909,5.09192,5.09009,5.09101,21000000.0
2008-02-06 10:52:00,5.09101,5.09141,5.09004,5.0903,8000000.0
2008-02-06 10:53:00,5.0914,5.09222,5.09018,5.09222,12000000.0
2008-02-06 10:54:00,5.09014,5.09309,5.09014,5.09105,16000000.0
2008-02-06 10:55:00,5.09192,5.0932,5.09167,5.09289,13000000.0
2008-02-06 10:56:00,5.0931,5.09318,5.09193,5.09236,16000000.0
2008-02-06 10:57:00,5.09299,5.09299,5.09072,5.09072,10000000.0
2008-02-06 10:58:00,5.09158,5.09247,5.09078,5.09215,12000000.0
2008-02-06 10:59:00,5.09263,5.09414,5.09218,5.09414,11000000.0
2008-02-06 11:00:00,5.09307,5.09419,5.09233,5.09281,13000000.0
2008-02-06 11:01:00,5.09195,5.09334,5.09181,5.09334,9000000.0
2008-02-06 11:02:00,5.09281,5.09356,5.09228,5.09337,8000000.0
2008-02-06 11:03:00,5.09191,5.09211,5.09107,5.09139,10000000.0
2008-02-06 11:04:00,5.09181,5.09194,5.08979,5.09083,12000000.0
2008-02-06 11:05:00,5.08929,5.09062,5.08889,5.09062,11000000.0
2008-02-06 11:06:00,5.08949,5.09049,5.08942,5.09001,8000000.0
2008-02-06 11:07:00,5.08905,5.09021,5.08875,5.08959,14000000.0
2008-02-06 11:08:00,5.08885,5.08885,5.08656,5.08716,18000000.0
2008-02-06 11:09:00,5.08726,5.08816,5.08647,5.08684,15000000.0
2008-02-06 11:10:00,5.08699,5.08825,5.0867,5.08735,12000000.0
2008-02-06 11:11:00,5.08834,5.08849,5.08734,5.08761,11000000.0
2008-02-06 11:12:00,5.08875,5.08875,5.08707,5.08805,8000000.0
2008-02-06 11:13:00,5.08888,5.08987,5.08787,5.08987,15000000.0
2008-02-06 11:14:00,5.08901,5.09032,5.08828,5.09001,13000000.0
2008-02-06 11:15:00,5.09017,5.09017,5.08813,5.0888,20000000.0
2008-02-06 11:16:00,5.08957,5.08966,5.08866,5.08942,15000000.0
2008-02-06 11:17:00,5.08904,5.09029,5.08859,5.08932,18000000.0
2008-02-06 11:18:00,5.08828,5.08976,5.08824,5.0896,20000000.0
2008-02-06 11:19:00,5.08959,5.08959,5.088,5.08906,13000000.0
2008-02-06 11:20:00,5.08969,5.09015,5.08816,5.0887,20000000.0
2008-02-06 11:21:00,5.08954,5.08954,5.0878,5.08838,18000000.0
2008-02-06 11:22:00,5.08736,5.08974,5.08736,5.08855,18000000.0
2008-02-06 11:23:00,5.08783,5.08931,5.08783,5.08849,13000000.0
2008-02-06 11:24:00,5.08911,5.08911,5.08814,5.08881,9000000.0
2008-02-06 11:25:00,5.08902,5.08916,5.08796,5.08916,8000000.0
2008-02-06 11:26:00,5.08827,5.08846,5.08761,5.08792,8000000.0
2008-02-06 11:27:00,5.08925,5.08925,5.08802,5.08854,7000000.0
2008-02-06 11:28:00,5.08911,5.09005,5.08815,5.08853,14000000.0
2008-02-06 11:29:00,5.08752,5.08898,5.08668,5.08741,16000000.0
2008-02-06 11:30:00,5.08809,5.08851,5.08751,5.08823,7000000.0
2008-02-06 11:31:00,5.08815,5.08866,5.08725,5.08732,15000000.0
2008-02-06 11:32:00,5.08795,5.0883,5.08704,5.08741,10000000.0
2008-02-06 11:33:00,5.08869,5.08869,5.08658,5.08658,8000000.0
2008-02-06 11:34:00,5.08757,5.08893,5.08726,5.08863,11000000.0
2008-02-06 11:35:00,5.08903,5.09013,5.08803,5.09013,15000000.0
2008-02-06 11:36:00,5.0903,5.09126,5.08811,5.09046,14000000.0
2008-02-06 11:37:00,5.09254,5.09259,5.08946,5.09142,11000000.0
2008-02-06 11:38:00,5.09252,5.09385,5.09168,5.09336,12000000.0
2008-02-06 11:39:00,5.09313,5.09383,5.09219,5.09342,13000000.0
2008-02-06 11:40:00,5.0923,5.09501,5.0923,5.09375,8000000.0
2008-02-06 11:41:00,5.09421,5.09465,5.09326,5.09336,13000000.0
2008-02-06 11:42:00,5.09434,5.09556,5.09345,5.0953,18000000.0
2008-02-06 11:43:00,5.09551,5.09551,5.09339,5.09339,13000000.0
2008-02-06 11:44:00,5.0942,5.09495,5.09333,5.09396,14000000.0
2008-02-06 11:45:00,5.0948,5.0948,5.09359,5.09453,12000000.0
2008-02-06 11:46:00,5.09444,5.09572,5.09349,5.0938,14000000.0
2008-02-06 11:47:00,5.09535,5.09537,5.09371,5.09537,15000000.0
2008-02-06 11:48:00,5.09555,5.09571,5.09447,5.09551,9000000.0
2008-02-06 11:49:00,5.0943,5.09587,5.09403,5.09473,14000000.0
2008-02-06 11:50:00,5.09574,5.09764,5.09438,5.09764,17000000.0
2008-02-06 11:51:00,5.09752,5.09774,5.09571,5.09763,15000000.0
2008-02-06 11:52:00,5.097,5.097,5.0946,5.09591,15000000.0
2008-02-06 11:53:00,5.09431,5.09603,5.09428,5.09515,14000000.0
2008-02-06 11:54:00,5.09609,5.09643,5.09551,5.09562,9000000.0
2008-02-06 11:55:00,5.0952,5.09598,5.09462,5.09489,11000000.0
2008-02-06 11:56:00,5.09618,5.09618,5.09412,5.09583,13000000.0
2008-02-06 11:57:00,5.09591,5.09646,5.09482,5.09642,13000000.0
2008-02-06 11:58:00,5.09606,5.09712,5.09505,5.09549,12000000.0
2008-02-06 11:59:00,5.09683,5.09683,5.09449,5.09533,12000000.0
2008-02-06 12:00:00,5.09575,5.09659,5.09414,5.09595,12000000.0
2008-02-06 12:01:00,5.09524,5.09549,5.09361,5.09512,22000000.0
2008-02-06 12:02:00,5.09567,5.09567,5.0942,5.09539,10000000.0
2008-02-06 12:03:00,5.09555,5.09555,5.09404,5.09474,18000000.0
2008-02-06 12:04:00,5.09325,5.09473,5.09296,5.09473,12000000.0
2008-02-06 12:05:00,5.09333,5.09442,5.09255,5.09363,15000000.0
2008-02-06 12:06:00,5.09313,5.09399,5.09246,5.09356,14000000.0
2008-02-06 12:07:00,5.09276,5.0939,5.09205,5.09329,15000000.0
2008-02-06 12:08:00,5.09331,5.09331,5.09169,5.09215,19000000.0
2008-02-06 12:09:00,5.09328,5.09358,5.0922,5.09293,12000000.0
2008-02-06 12:10:00,5.09405,5.09405,5.09177,5.09268,23000000.0
2008-02-06 12:11:00,5.09379,5.0938,5.09233,5.09263,21000000.0
2008-02-06 12:12:00,5.09222,5.09302,5.09152,5.09171,9000000.0
2008-02-06 12:13:00,5.09382,5.09447,5.09231,5.09309,13000000.0
2008-02-06 12:14:00,5.0937,5.09401,5.09252,5.09401,15000000.0
2008-02-06 12:15:00,5.09362,5.09375,5.09223,5.09349,14000000.0
2008-02-06 12:16:00,5.09272,5.09462,5.09272,5.09453,16000000.0
2008-02-06 12:17:00,5.09428,5.09581,5.09386,5.09428,13000000.0
2008-02-06 12:18:00,5.09585,5.09585,5.09487,5.09553,9000000.0
2008-02-06 12:19:00,5.09634,5.09644,5.0951,5.09578,10000000.0
2008-02-06 12:20:00,5.09665,5.09672,5.09511,5.09609,7000000.0
2008-02-06 12:21:00,5.09664,5.09664,5.09573,5.09606,13000000.0
2008-02-06 12:22:00,5.09676,5.09676,5.09497,5.09605,10000000.0
2008-02-06 12:23:00,5.09595,5.09595,5.0947,5.09523,10000000.0
2008-02-06 12:24:00,5.09517,5.09624,5.09468,5.09622,12000000.0
2008-02-06 12:25:00,5.09645,5.09775,5.0962,5.09636,12000000.0
2008-02-06 12:26:00,5.09773,5.09833,5.09631,5.0969,20000000.0
2008-02-06 12:27:00,5.09762,5.09762,5.0963,5.09682,12000000.0
2008-02-06 12:28:00,5.09638,5.09897,5.09638,5.09843,14000000.0
2008-02-06 12:29:00,5.09855,5.09996,5.09786,5.09995,10000000.0
2008-02-06 12:30:00,5.0985,5.09938,5.09781,5.09926,19000000.0
2008-02-06 12:31:00,5.09901,5.09953,5.09787,5.09953,11000000.0
2008-02-06 12:32:00,5.09897,5.09899,5.09784,5.09899,10000000.0
2008-02-06 12:33:00,5.09906,5.09906,5.09623,5.09623,15000000.0
2008-02-06 12:34:00,5.09776,5.098,5.0961,5.09761,16000000.0
2008-02-06 12:35:00,5.09736,5.09736,5.09615,5.09689,10000000.0
2008-02-06 12:36:00,5.09583,5.0968,5.09549,5.09623,11000000.0
2008-02-06 12:37:00,5.09528,5.09687,5.09493,5.09599,10000000.0
2008-02-06 12:38:00,5.09766,5.09766,5.09633,5.09697,14000000.0
2008-02-06 12:39:00,5.09727,5.09771,5.09614,5.09759,14000000.0
2008-02-06 12:40:00,5.09726,5.09726,5.09493,5.09622,11000000.0
2008-02-06 12:41:00,5.09492,5.09638,5.09458,5.09638,12000000.0
2008-02-06 12:42:00,5.09608,5.09717,5.09608,5.09617,14000000.0
2008-02-06 12:43:00,5.09679,5.09688,5.0955,5.09682,15000000.0
2008-02-06 12:44:00,5.09632,5.09644,5.0948,5.09644,16000000.0
2008-02-06 12:45:00,5.09657,5.09657,5.095,5.09517,10000000.0
2008-02-06 12:46:00,5.09624,5.09624,5.09488,5.09606,12000000.0
2008-02-06 12:47:00,5.09653,5.09653,5.09498,5.09642,13000000.0
2008-02-06 12:48:00,5.09612,5.09634,5.09483,5.09577,12000000.0
2008-02-06 12:49:00,5.09556,5.0956,5.09485,5.09535,14000000.0
2008-02-06 12:50:00,5.09658,5.09669,5.0949,5.09649,9000000.0
2008-02-06 12:51:00,5.09585,5.09683,5.09558,5.09683,10000000.0
2008-02-06 12:52:00,5.09697,5.09697,5.09533,5.09691,22000000.0
2008-02-06 12:53:00,5.09621,5.09648,5.09491,5.09491,14000000.0
2008-02-06 12:54:00,5.0961,5.09658,5.09483,5.09658,13000000.0
2008-02-06 12:55:00,5.09674,5.09674,5.09463,5.09594,21000000.0
2008-02-06 12:56:00,5.09642,5.09642,5.09465,5.09605,18000000.0
2008-02-06 12:57:00,5.09476,5.09593,5.0945,5.09488,7000000.0
2008-02-06 12:58:00,5.09539,5.09581,5.09425,5.0953,12000000.0
2008-02-06 12:59:00,5.09487,5.09597,5.09446,5.09525,18000000.0
2008-02-06 13:00:00,5.09576,5.09663,5.09459,5.09497,14000000.0
2008-02-06 13:01:00,5.09629,5.09665,5.0952,5.09665,11000000.0
2008-02-06 13:02:00,5.09518,5.09645,5.09508,5.09638,15000000.0
2008-02-06 13:03:00,5.09597,5.09634,5.09478,5.0959,15000000.0
2008-02-06 13:04:00,5.09583,5.09629,5.09451,5.09476,16000000.0
2008-02-06 13:05:00,5.09546,5.09561,5.09351,5.09351,9000000.0
2008-02-06 13:06:00,5.09416,5.09493,5.09288,5.09474,13000000.0
2008-02-06 13:07:00,5.09441,5.09474,5.09359,5.09472,13000000.0
2008-02-06 13:08:00,5.0931,5.09428,5.09293,5.09428,10000000.0
2008-02-06 13:09:00,5.09373,5.09476,5.09288,5.0929,15000000.0
2008-02-06 13:10:00,5.09399,5.09399,5.09263,5.09292,12000000.0
2008-02-06 13:11:00,5.094,5.094,5.09207,5.09366,12000000.0
2008-02-06 13:12:00,5.0924,5.0931,5.09154,5.09282,12000000.0
2008-02-06 13:13:00,5.09274,5.09274,5.09071,5.09173,11000000.0
2008-02-06 13:14:00,5.09182,5.09182,5.09068,5.09068,9000000.0
2008-02-06 13:15:00,5.09214,5.09214,5.08951,5.08951,15000000.0
2008-02-06 13:16:00,5.08959,5.0904,5.08818,5.09018,15000000.0
2008-02-06 13:17:00,5.08915,5.09138,5.08915,5.09138,17000000.0
2008-02-06 13:18:00,5.09067,5.09132,5.08974,5.08991,15000000.0
2008-02-06 13:19:00,5.0913,5.09165,5.08976,5.09036,15000000.0
2008-02-06 13:20:00,5.09128,5.09141,5.08973,5.09141,19000000.0
2008-02-06 13:21:00,5.09046,5.09158,5.09019,5.09158,10000000.0
2008-02-06 13:22:00,5.0912,5.09187,5.09049,5.09062,8000000.0
2008-02-06 13:23:00,5.09242,5.09242,5.09063,5.09132,15000000.0
2008-02-06 13:24:00,5.09221,5.09221,5.09114,5.09186,11000000.0
2008-02-06 13:25:00,5.09214,5.09274,5.0916,5.09272,9000000.0
2008-02-06 13:26:00,5.09209,5.09209,5.09102,5.09113,8000000.0
2008-02-06 13:27:00,5.09231,5.09231,5.09065,5.09223,15000000.0
2008-02-06 13:28:00,5.09186,5.09354,5.09074,5.09354,17000000.0
2008-02-06 13:29:00,5.09325,5.0939,5.09278,5.09278,11000000.0
2008-02-06 13:30:00,5.09375,5.09409,5.09269,5.09307,21000000.0
2008-02-06 13:31:00,5.09301,5.09398,5.09225,5.09225,11000000.0
2008-02-06 13:32:00,5.09308,5.0937,5.09213,5.09262,10000000.0
2008-02-06 13:33:00,5.0928,5.09281,5.09138,5.09192,8000000.0
2008-02-06 13:34:00,5.09187,5.09248,5.0907,5.09105,15000000.0
2008-02-06 13:35:00,5.09101,5.09224,5.09051,5.09113,13000000.0
2008-02-06 13:36:00,5.09059,5.09125,5.08994,5.09064,11000000.0
2008-02-06 13:37:00,5.09062,5.09157,5.09001,5.0903,8000000.0
2008-02-06 13:38:00,5.09061,5.09147,5.09054,5.09146,13000000.0
2008-02-06 13:39:00,5.09062,5.09216,5.09007,5.09209,7000000.0
2008-02-06 13:40:00,5.09042,5.0919,5.09042,5.09075,12000000.0
2008-02-06 13:41:00,5.09093,5.09234,5.09093,5.09164,15000000.0
2008-02-06 13:42:00,5.09136,5.09232,5.09076,5.09153,22000000.0
2008-02-06 13:43:00,5.0918,5.09207,5.09069,5.09173,13000000.0
2008-02-06 13:44:00,5.0914,5.09201,5.0906,5.09192,14000000.0
2008-02-06 13:45:00,5.09068,5.09183,5.0901,5.09183,7000000.0
2008-02-06 13:46:00,5.09109,5.09199,5.09075,5.09127,11000000.0
2008-02-06 13:47:00,5.09178,5.09178,5.0898,5.09115,11000000.0
2008-02-06 13:48:00,5.09066,5.0911,5.08987,5.0911,14000000.0
2008-02-06 13:49:00,5.0898,5.09002,5.08854,5.08981,13000000.0
2008-02-06 13:50:00,5.09024,5.09024,5.08863,5.08983,12000000.0
2008-02-06 13:51:00,5.08863,5.08966,5.08832,5.08966,11000000.0
2008-02-06 13:52:00,5.0882,5.09023,5.0882,5.09011,9000000.0
2008-02-06 13:53:00,5.08899,5.0902,5.08891,5.08939,11000000.0
2008-02-06 13:54:00,5.08964,5.08999,5.08904,5.08948,17000000.0
2008-02-06 13:55:00,5.09033,5.09122,5.08905,5.09122,22000000.0
2008-02-06 13:56:00,5.08982,5.091,5.08964,5.09025,13000000.0
2008-02-06 13:57:00,5.09048,5.09106,5.08968,5.09057,19000000.0
2008-02-06 13:58:00,5.09062,5.09188,5.09062,5.09151,11000000.0
2008-02-06 13:59:00,5.09015,5.09109,5.09015,5.09021,7000000.0
2008-02-06 14:00:00,5.09074,5.09089,5.08926,5.08926,9000000.0
2008-02-06 14:01:00,5.08947,5.0907,5.08898,5.09005,7000000.0
2008-02-06 14:02:00,5.09037,5.09037,5.08871,5.08938,13000000.0
2008-02-06 14:03:00,5.08967,5.09093,5.08878,5.08928,17000000.0
2008-02-06 14:04:00,5.08933,5.09063,5.08895,5.09063,13000000.0
2008-02-06 14:05:00,5.08956,5.09057,5.08938,5.08938,8000000.0
2008-02-06 14:06:00,5.08981,5.0901,5.08874,5.08887,10000000.0
2008-02-06 14:07:00,5.0887,5.09005,5.0887,5.08932,10000000.0
2008-02-06 14:08:00,5.09047,5.09047,5.08889,5.08991,14000000.0
2008-02-06 14:09:00,5.08876,5.09061,5.08874,5.09002,16000000.0
2008-02-06 14:10:00,5.09098,5.09098,5.08953,5.08953,12000000.0
2008-02-06 14:11:00,5.09033,5.09061,5.08911,5.09031,14000000.0
2008-02-06 14:12:00,5.08893,5.09012,5.08893,5.08923,13000000.0
2008-02-06 14:13:00,5.09005,5.09026,5.08917,5.09026,11000000.0
2008-02-06 14:14:00,5.08953,5.09052,5.08882,5.08882,14000000.0
2008-02-06 14:15:00,5.08928,5.09014,5.08913,5.09008,11000000.0
2008-02-06 14:16:00,5.09008,5.09051,5.08921,5.09051,11000000.0
2008-02-06 14:17:00,5.09003,5.09034,5.08912,5.0898,14000000.0
2008-02-06 14:18:00,5.09091,5.09092,5.08909,5.08918,11000000.0
2008-02-06 14:19:00,5.09029,5.09077,5.08948,5.09003,8000000.0
2008-02-06 14:20:00,5.0907,5.09103,5.09008,5.09008,10000000.0
2008-02-06 14:21:00,5.08937,5.09138,5.08937,5.09138,14000000.0
2008-02-06 14:22:00,5.09096,5.09253,5.09082,5.09118,17000000.0
2008-02-06 14:23:00,5.09126,5.09257,5.0909,5.09159,8000000.0
2008-02-06 14:24:00,5.09236,5.0926,5.09056,5.09086,16000000.0
2008-02-06 14:25:00,5.09299,5.09327,5.09124,5.09124,11000000.0
2008-02-06 14:26:00,5.09159,5.09276,5.09114,5.09169,14000000.0
2008-02-06 14:27:00,5.09237,5.09305,5.09167,5.0922,8000000.0
2008-02-06 14:28:00,5.09162,5.0925,5.09107,5.09149,11000000.0
2008-02-06 14:29:00,5.09248,5.09248,5.09027,5.09177,11000000.0
2008-02-06 14:30:00,5.09127,5.09179,5.08989,5.09063,14000000.0
2008-02-06 14:31:00,5.09072,5.09229,5.09038,5.09136,15000000.0
2008-02-06 14:32:00,5.09097,5.09194,5.09067,5.09137,9000000.0
2008-02-06 14:33:00,5.09106,5.09174,5.09063,5.09084,12000000.0
2008-02-06 14:34:00,5.09092,5.09204,5.09058,5.09183,12000000.0
2008-02-06 14:35:00,5.09203,5.09295,5.09089,5.09295,18000000.0
2008-02-06 14:36:00,5.09309,5.09354,5.09172,5.09354,12000000.0
2008-02-06 14:37:00,5.09167,5.0933,5.09149,5.09208,12000000.0
2008-02-06 14:38:00,5.09366,5.09397,5.09254,5.09381,24000000.0
2008-02-06 14:39:00,5.09243,5.09328,5.09133,5.09328,12000000.0
2008-02-06 14:40:00,5.09286,5.09313,5.09186,5.09212,15000000.0
2008-02-06 14:41:00,5.09295,5.09328,5.09208,5.09242,17000000.0
2008-02-06 14:42:00,5.09312,5.09379,5.09206,5.09379,15000000.0
2008-02-06 14:43:00,5.0926,5.09357,5.09196,5.09357,9000000.0
2008-02-06 14:44:00,5.09213,5.09313,5.09213,5.09256,7000000.0
2008-02-06 14:45:00,5.09228,5.09268,5.09122,5.0923,17000000.0
2008-02-06 14:46:00,5.0921,5.09324,5.09194,5.09248,14000000.0
2008-02-06 14:47:00,5.09197,5.0942,5.09197,5.0942,16000000.0
2008-02-06 14:48:00,5.09398,5.09428,5.09252,5.09385,12000000.0
2008-02-06 14:49:00,5.09306,5.09369,5.09219,5.09231,20000000.0
2008-02-06 14:50:00,5.09338,5.09338,5.09181,5.09181,12000000.0
2008-02-06 14:51:00,5.09221,5.09319,5.0917,5.09286,12000000.0
2008-02-06 14:52:00,5.09263,5.09319,5.09065,5.0912,22000000.0
2008-02-06 14:53:00,5.09229,5.09349,5.09145,5.09231,17000000.0
2008-02-06 14:54:00,5.0916,5.09336,5.0916,5.09336,14000000.0
2008-02-06 14:55:00,5.09179,5.0926,5.09117,5.0916,20000000.0
2008-02-06 14:56:00,5.09204,5.09263,5.09085,5.09263,22000000.0
2008-02-06 14:57:00,5.09253,5.09349,5.09155,5.09253,10000000.0
2008-02-06 14:58:00,5.09179,5.09296,5.09112,5.09234,17000000.0
2008-02-06 14:59:00,5.09274,5.09314,5.09212,5.09251,12000000.0
2008-02-06 15:00:00,5.09293,5.09321,5.09131,5.09131,14000000.0
2008-02-06 15:01:00,5.09227,5.09323,5.09155,5.09204,16000000.0
2008-02-06 15:02:00,5.09203,5.09261,5.09121,5.0922,13000000.0
2008-02-06 15:03:00,5.09067,5.09165,5.08995,5.09127,7000000.0
2008-02-06 15:04:00,5.0911,5.09122,5.08927,5.08943,12000000.0
2008-02-06 15:05:00,5.0909,5.09169,5.08922,5.09038,20000000.0
2008-02-06 15:06:00,5.08996,5.0901,5.08892,5.0895,9000000.0
2008-02-06 15:07:00,5.08936,5.08967,5.08788,5.08809,9000000.0
2008-02-06 15:08:00,5.08921,5.09065,5.08826,5.08981,14000000.0
2008-02-06 15:09:00,5.08928,5.09023,5.08857,5.08857,14000000.0
2008-02-06 15:10:00,5.09016,5.09108,5.08954,5.09015,15000000.0
2008-02-06 15:11:00,5.0899,5.09201,5.08974,5.09163,10000000.0
2008-02-06 15:12:00,5.09156,5.09214,5.0908,5.09138,10000000.0
2008-02-06 15:13:00,5.09183,5.09297,5.0906,5.09204,20000000.0
2008-02-06 15:14:00,5.09253,5.09253,5.09014,5.09015,10000000.0
2008-02-06 15:15:00,5.0905,5.0916,5.08909,5.08909,13000000.0
2008-02-06 15:16:00,5.09047,5.09063,5.0891,5.08944,11000000.0
2008-02-06 15:17:00,5.0897,5.09087,5.08956,5.08965,17000000.0
2008-02-06 15:18:00,5.09052,5.09055,5.08851,5.08927,11000000.0
2008-02-06 15:19:00,5.0894,5.09065,5.08894,5.08994,18000000.0
2008-02-06 15:20:00,5.08954,5.0907,5.08883,5.08883,14000000.0
2008-02-06 15:21:00,5.08842,5.09011,5.08842,5.08984,15000000.0
2008-02-06 15:22:00,5.08869,5.09003,5.08846,5.08906,8000000.0
2008-02-06 15:23:00,5.08966,5.08976,5.08766,5.08789,15000000.0
2008-02-06 15:24:00,5.08925,5.08962,5.08773,5.0882,12000000.0
2008-02-06 15:25:00,5.08967,5.09008,5.0885,5.08862,12000000.0
2008-02-06 15:26:00,5.08983,5.09003,5.08886,5.08886,15000000.0
2008-02-06 15:27:00,5.09085,5.09104,5.0892,5.0892,12000000.0
2008-02-06 15:28:00,5.08892,5.0898,5.08795,5.0898,12000000.0
2008-02-06 15:29:00,5.08981,5.08981,5.08839,5.08916,10000000.0
2008-02-06 15:30:00,5.0896,5.0896,5.08696,5.08925,12000000.0
2008-02-06 15:31:00,5.08907,5.09044,5.0881,5.08815,19000000.0
2008-02-06 15:32:00,5.08888,5.08936,5.08788,5.08788,7000000.0
2008-02-06 15:33:00,5.08818,5.08845,5.08653,5.0868,7000000.0
2008-02-06 15:34:00,5.0867,5.08822,5.08473,5.08527,12000000.0
2008-02-06 15:35:00,5.08692,5.08791,5.08515,5.08607,17000000.0
2008-02-06 15:36:00,5.08793,5.08793,5.08557,5.08557,11000000.0
2008-02-06 15:37:00,5.08623,5.08893,5.08623,5.08771,14000000.0
2008-02-06 15:38:00,5.08871,5.08912,5.08658,5.08855,20000000.0
2008-02-06 15:39:00,5.08727,5.08794,5.08651,5.08781,8000000.0
2008-02-06 15:40:00,5.08889,5.08913,5.0867,5.08819,11000000.0
2008-02-06 15:41:00,5.08937,5.0895,5.08719,5.08777,10000000.0
2008-02-06 15:42:00,5.08829,5.08972,5.08716,5.08835,13000000.0
2008-02-06 15:43:00,5.08739,5.08976,5.08739,5.08848,14000000.0
2008-02-06 15:44:00,5.08879,5.08991,5.08866,5.08991,8000000.0
2008-02-06 15:45:00,5.08818,5.09019,5.08818,5.08929,10000000.0
2008-02-06 15:46:00,5.08994,5.09158,5.08968,5.09094,12000000.0
2008-02-06 15:47:00,5.09073,5.09148,5.08926,5.09037,18000000.0
2008-02-06 15:48:00,5.09028,5.09089,5.08949,5.08949,9000000.0
2008-02-06 15:49:00,5.08962,5.09101,5.08868,5.08959,14000000.0
2008-02-06 15:50:00,5.09089,5.09152,5.0892,5.09093,18000000.0
2008-02-06 15:51:00,5.08972,5.09046,5.08955,5.08974,8000000.0
2008-02-06 15:52:00,5.09022,5.09141,5.08887,5.09141,11000000.0
2008-02-06 15:53:00,5.09053,5.09128,5.089,5.08945,15000000.0
2008-02-06 15:54:00,5.09071,5.09117,5.08991,5.09115,9000000.0
2008-02-06 15:55:00,5.09058,5.09128,5.09034,5.09056,9000000.0
2008-02-06 15:56:00,5.09068,5.09106,5.08939,5.08939,11000000.0
2008-02-06 15:57:00,5.09005,5.09142,5.0894,5.09031,15000000.0
2008-02-06 15:58:00,5.08987,5.09125,5.0893,5.0893,13000000.0
2008-02-06 15:59:00,5.09051,5.09051,5.08853,5.08991,15000000.0
2008-02-06 16:00:00,5.08849,5.09034,5.08791,5.08933,11000000.0
2008-02-06 16:01:00,5.09018,5.09091,5.08839,5.08974,14000000.0
2008-02-06 16:02:00,5.08966,5.09032,5.08866,5.0898,11000000.0
2008-02-06 16:03:00,5.088,5.09112,5.088,5.09062,8000000.0
2008-02-06 16:04:00,5.09071,5.09101,5.08924,5.09044,8000000.0
2008-02-06 16:05:00,5.08836,5.09016,5.08808,5.08938,8000000.0
2008-02-06 16:06:00,5.08807,5.08973,5.08807,5.0892,16000000.0
2008-02-06 16:07:00,5.08934,5.08962,5.08787,5.08962,18000000.0
2008-02-06 16:08:00,5.08862,5.08948,5.08789,5.08789,14000000.0
2008-02-06 16:09:00,5.08957,5.09048,5.08832,5.08999,12000000.0
2008-02-06 16:10:00,5.08918,5.08941,5.08758,5.08891,10000000.0
2008-02-06 16:11:00,5.08647,5.0887,5.08647,5.08758,13000000.0
2008-02-06 16:12:00,5.08717,5.0891,5.08683,5.08695,16000000.0
2008-02-06 16:13:00,5.08756,5.0891,5.08756,5.0891,7000000.0
2008-02-06 16:14:00,5.08886,5.08965,5.08764,5.089,16000000.0
2008-02-06 16:15:00,5.08885,5.08933,5.08702,5.08702,15000000.0
2008-02-06 16:16:00,5.08842,5.08842,5.08562,5.08614,17000000.0
2008-02-06 16:17:00,5.08576,5.08756,5.08554,5.08717,10000000.0
2008-02-06 16:18:00,5.08859,5.08859,5.08605,5.08756,10000000.0
2008-02-06 16:19:00,5.08752,5.08779,5.0859,5.08754,12000000.0
2008-02-06 16:20:00,5.08767,5.08767,5.08372,5.08569,11000000.0
2008-02-06 16:21:00,5.08517,5.0858,5.0826,5.0826,8000000.0
2008-02-06 16:22:00,5.08384,5.08405,5.08253,5.08363,16000000.0
2008-02-06 16:23:00,5.08221,5.08285,5.08128,5.08128,11000000.0
2008-02-06 16:24:00,5.08151,5.08237,5.08078,5.08237,14000000.0
2008-02-06 16:25:00,5.08222,5.08281,5.08129,5.08159,13000000.0
2008-02-06 16:26:00,5.0823,5.08291,5.08113,5.08276,16000000.0
2008-02-06 16:27:00,5.08219,5.08285,5.08024,5.08169,20000000.0
2008-02-06 16:28:00,5.08292,5.08295,5.0815,5.08271,12000000.0
2008-02-06 16:29:00,5.08178,5.08252,5.08045,5.08208,13000000.0
2008-02-06 16:30:00,5.08274,5.08301,5.08182,5.0822,17000000.0
2008-02-06 16:31:00,5.08168,5.08261,5.08103,5.08261,13000000.0
2008-02-06 16:32:00,5.08074,5.08117,5.07889,5.07889,10000000.0
2008-02-06 16:33:00,5.08066,5.08066,5.07898,5.07949,15000000.0
2008-02-06 16:34:00,5.0793,5.08033,5.07926,5.07975,9000000.0
2008-02-06 16:35:00,5.08083,5.08191,5.08009,5.081,18000000.0
2008-02-06 16:36:00,5.08234,5.08335,5.08025,5.08325,8000000.0
2008-02-06 16:37:00,5.08368,5.08567,5.08244,5.08545,22000000.0
2008-02-06 16:38:00,5.08582,5.08689,5.08299,5.08413,14000000.0
2008-02-06 16:39:00,5.08261,5.08426,5.08261,5.08426,14000000.0
2008-02-06 16:40:00,5.08441,5.08441,5.08268,5.08367,17000000.0
2008-02-06 16:41:00,5.08383,5.08496,5.08273,5.08348,9000000.0
2008-02-06 16:42:00,5.08384,5.08632,5.08384,5.08632,13000000.0
2008-02-06 16:43:00,5.08659,5.08869,5.08554,5.08746,13000000.0
2008-02-06 16:44:00,5.08556,5.08826,5.08541,5.08826,11000000.0
2008-02-06 16:45:00,5.08875,5.08875,5.08688,5.08704,18000000.0
2008-02-06 16:46:00,5.08763,5.08802,5.08682,5.08706,11000000.0
2008-02-06 16:47:00,5.08656,5.08753,5.0854,5.08743,15000000.0
2008-02-06 16:48:00,5.08755,5.08799,5.08605,5.08605,7000000.0
2008-02-06 16:49:00,5.08692,5.08692,5.0851,5.08541,16000000.0
2008-02-06 16:50:00,5.08543,5.08782,5.08543,5.08782,9000000.0
2008-02-06 16:51:00,5.08815,5.08815,5.08613,5.08806,22000000.0
2008-02-06 16:52:00,5.0886,5.08872,5.08678,5.08821,11000000.0
2008-02-06 16:53:00,5.0881,5.0881,5.0862,5.08781,12000000.0
2008-02-06 16:54:00,5.08761,5.08812,5.08614,5.08794,17000000.0
2008-02-06 16:55:00,5.08836,5.08917,5.08669,5.08917,15000000.0
2008-02-06 16:56:00,5.08836,5.08891,5.08767,5.08889,11000000.0
2008-02-06 16:57:00,5.08713,5.08817,5.08668,5.08721,8000000.0
2008-02-06 16:58:00,5.08538,5.08754,5.08538,5.08702,12000000.0
2008-02-06 16:59:00,5.08672,5.08836,5.08519,5.08764,15000000.0
2008-02-06 17:00:00,5.08749,5.08834,5.08619,5.08619,10000000.0
2008-02-06 17:01:00,5.08767,5.08822,5.08616,5.08622,10000000.0
2008-02-06 17:02:00,5.0885,5.0885,5.08453,5.08497,8000000.0
2008-02-06 17:03:00,5.0863,5.08665,5.08426,5.08506,11000000.0
2008-02-06 17:04:00,5.08475,5.08585,5.0837,5.08584,10000000.0
2008-02-06 17:05:00,5.08444,5.0869,5.08268,5.08335,18000000.0
2008-02-06 17:06:00,5.08495,5.08592,5.08345,5.0839,9000000.0
2008-02-06 17:07:00,5.08569,5.08625,5.08265,5.08269,20000000.0
2008-02-06 17:08:00,5.08411,5.08484,5.08258,5.08258,11000000.0
2008-02-06 17:09:00,5.08335,5.08412,5.08214,5.08214,14000000.0
2008-02-06 17:10:00,5.08262,5.08406,5.08044,5.08044,10000000.0
2008-02-06 17:11:00,5.08167,5.08325,5.07976,5.08106,12000000.0
2008-02-06 17:12:00,5.0819,5.08287,5.08159,5.0821,7000000.0
2008-02-06 17:13:00,5.08173,5.08352,5.08138,5.08138,13000000.0
2008-02-06 17:14:00,5.08238,5.08365,5.08096,5.08365,13000000.0
2008-02-06 17:15:00,5.08071,5.08352,5.0799,5.08064,12000000.0
2008-02-06 17:16:00,5.07898,5.08257,5.07877,5.08083,13000000.0
2008-02-06 17:17:00,5.08049,5.08164,5.07737,5.07737,12000000.0
2008-02-06 17:18:00,5.07627,5.0803,5.07433,5.07639,15000000.0
2008-02-06 17:19:00,5.07673,5.08107,5.07588,5.08107,10000000.0
2008-02-06 17:20:00,5.07654,5.08088,5.07521,5.07676,13000000.0
2008-02-06 17:21:00,5.07681,5.08061,5.07522,5.07836,17000000.0
2008-02-06 17:22:00,5.07789,5.08113,5.07666,5.07808,15000000.0
2008-02-06 17:23:00,5.07929,5.08076,5.07732,5.07732,10000000.0
2008-02-06 17:24:00,5.07748,5.0805,5.07729,5.07933,17000000.0
2008-02-06 17:25:00,5.07775,5.07992,5.07724,5.07966,11000000.0
2008-02-06 17:26:00,5.07985,5.08016,5.07877,5.07976,12000000.0
2008-02-06 17:27:00,5.07839,5.08,5.07832,5.07838,9000000.0
2008-02-06 17:28:00,5.07857,5.07946,5.07609,5.07741,16000000.0
2008-02-06 17:29:00,5.07631,5.07963,5.07631,5.07963,9000000.0
2008-02-06 17:30:00,5.07909,5.07909,5.0773,5.07745,11000000.0
2008-02-06 17:31:00,5.07651,5.07916,5.07568,5.07792,13000000.0
2008-02-06 17:32:00,5.07996,5.08194,5.07684,5.08194,13000000.0
2008-02-06 17:33:00,5.08305,5.08305,5.07841,5.08225,11000000.0
2008-02-06 17:34:00,5.08269,5.08269,5.07772,5.08175,12000000.0
2008-02-06 17:35:00,5.08177,5.08177,5.0772,5.0772,13000000.0
2008-02-06 17:36:00,5.07813,5.08278,5.07813,5.07817,14000000.0
2008-02-06 17:37:00,5.08193,5.08243,5.07967,5.08064,10000000.0
2008-02-06 17:38:00,5.07972,5.08203,5.07972,5.08185,7000000.0
2008-02-06 17:39:00,5.08093,5.08143,5.07943,5.07943,16000000.0
2008-02-06 17:40:00,5.08005,5.08163,5.07905,5.0792,17000000.0
2008-02-06 17:41:00,5.0792,5.08104,5.07891,5.0803,16000000.0
2008-02-06 17:42:00,5.08014,5.08161,5.07992,5.08118,16000000.0
2008-02-06 17:43:00,5.0811,5.08141,5.07915,5.08015,17000000.0
2008-02-06 17:44:00,5.07864,5.08144,5.07864,5.08144,8000000.0
2008-02-06 17:45:00,5.08134,5.08155,5.07985,5.08056,11000000.0
2008-02-06 17:46:00,5.07894,5.08267,5.07894,5.08163,9000000.0
2008-02-06 17:47:00,5.0815,5.08302,5.08046,5.08046,19000000.0
2008-02-06 17:48:00,5.08114,5.08209,5.08,5.08121,16000000.0
2008-02-06 17:49:00,5.08128,5.08128,5.07907,5.08099,15000000.0
2008-02-06 17:50:00,5.08058,5.08126,5.07732,5.07732,11000000.0
2008-02-06 17:51:00,5.07835,5.08061,5.07796,5.07982,9000000.0
2008-02-06 17:52:00,5.07929,5.0818,5.07897,5.08,11000000.0
2008-02-06 17:53:00,5.07919,5.08098,5.07907,5.0806,9000000.0
2008-02-06 17:54:00,5.07984,5.08086,5.07974,5.0805,10000000.0
2008-02-06 17:55:00,5.08064,5.08125,5.07902,5.07902,10000000.0
2008-02-06 17:56:00,5.07982,5.08076,5.07788,5.07952,16000000.0
2008-02-06 17:57:00,5.07931,5.08012,5.07811,5.07811,14000000.0
2008-02-06 17:58:00,5.08043,5.08043,5.07579,5.07591,24000000.0
2008-02-06 17:59:00,5.07734,5.07883,5.07478,5.07824,11000000.0
2008-02-06 18:00:00,5.07924,5.08122,5.07924,5.08118,10000000.0
2008-02-06 18:01:00,5.08004,5.08194,5.07883,5.08049,14000000.0
2008-02-06 18:02:00,5.08025,5.08193,5.07963,5.08157,12000000.0
2008-02-06 18:03:00,5.08082,5.08157,5.07929,5.08152,17000000.0
2008-02-06 18:04:00,5.08005,5.08106,5.07839,5.07856,15000000.0
2008-02-06 18:05:00,5.07922,5.08078,5.07825,5.07873,15000000.0
2008-02-06 18:06:00,5.08102,5.08125,5.07899,5.08007,15000000.0
2008-02-06 18:07:00,5.08065,5.0816,5.07973,5.08023,16000000.0
2008-02-06 18:08:00,5.0808,5.08153,5.07834,5.08153,16000000.0
2008-02-06 18:09:00,5.08084,5.08114,5.07775,5.08114,12000000.0
2008-02-06 18:10:00,5.08021,5.08021,5.07579,5.07644,17000000.0
2008-02-06 18:11:00,5.07809,5.08041,5.07809,5.08041,16000000.0
2008-02-06 18:12:00,5.08108,5.08167,5.08003,5.08012,13000000.0
2008-02-06 18:13:00,5.08107,5.08324,5.08074,5.08323,17000000.0
2008-02-06 18:14:00,5.08126,5.08244,5.08067,5.0812,13000000.0
2008-02-06 18:15:00,5.08257,5.08314,5.08077,5.08077,13000000.0
2008-02-06 18:16:00,5.08141,5.08407,5.08066,5.08361,15000000.0
2008-02-06 18:17:00,5.08377,5.08394,5.08101,5.08394,16000000.0
2008-02-06 18:18:00,5.08061,5.08569,5.07973,5.08358,18000000.0
2008-02-06 18:19:00,5.08406,5.0861,5.08134,5.0861,12000000.0
2008-02-06 18:20:00,5.08617,5.08617,5.08291,5.08577,16000000.0
2008-02-06 18:21:00,5.08553,5.08621,5.08217,5.08371,19000000.0
2008-02-06 18:22:00,5.08612,5.08612,5.08246,5.08579,20000000.0
2008-02-06 18:23:00,5.08715,5.08715,5.08496,5.08606,16000000.0
2008-02-06 18:24:00,5.087,5.087,5.08539,5.08643,14000000.0
2008-02-06 18:25:00,5.08588,5.08647,5.08423,5.08633,18000000.0
2008-02-06 18:26:00,5.08511,5.08605,5.08428,5.08428,9000000.0
2008-02-06 18:27:00,5.08535,5.08654,5.08349,5.08518,16000000.0
2008-02-06 18:28:00,5.08438,5.08573,5.08438,5.08516,11000000.0
2008-02-06 18:29:00,5.08589,5.08647,5.08417,5.08549,15000000.0
2008-02-06 18:30:00,5.08501,5.08577,5.08373,5.08457,14000000.0
2008-02-06 18:31:00,5.08538,5.08563,5.08373,5.08424,19000000.0
2008-02-06 18:32:00,5.08522,5.08598,5.08493,5.08576,13000000.0
2008-02-06 18:33:00,5.08399,5.08592,5.08399,5.08444,13000000.0
2008-02-06 18:34:00,5.08487,5.0858,5.08453,5.08453,9000000.0
2008-02-06 18:35:00,5.08492,5.08604,5.08409,5.08509,14000000.0
2008-02-06 18:36:00,5.08573,5.08633,5.08471,5.08561,12000000.0
2008-02-06 18:37:00,5.08619,5.08699,5.08529,5.08699,13000000.0
2008-02-06 18:38:00,5.08602,5.08695,5.08558,5.08646,17000000.0
2008-02-06 18:39:00,5.08681,5.08681,5.08502,5.08543,18000000.0
2008-02-06 18:40:00,5.08524,5.08627,5.0849,5.08579,14000000.0
2008-02-06 18:41:00,5.08532,5.08699,5.08493,5.08657,18000000.0
2008-02-06 18:42:00,5.08723,5.08846,5.08641,5.08846,14000000.0
2008-02-06 18:43:00,5.08731,5.08821,5.08672,5.08719,14000000.0
2008-02-06 18:44:00,5.08631,5.08789,5.08631,5.0867,12000000.0
2008-02-06 18:45:00,5.08822,5.08847,5.08673,5.087,17000000.0
2008-02-06 18:46:00,5.08687,5.08782,5.08683,5.08717,15000000.0
2008-02-06 18:47:00,5.08703,5.08796,5.08652,5.08772,16000000.0
2008-02-06 18:48:00,5.087,5.08773,5.0861,5.08707,11000000.0
2008-02-06 18:49:00,5.08678,5.08721,5.08618,5.08665,8000000.0
2008-02-06 18:50:00,5.08683,5.08765,5.08645,5.08685,16000000.0
2008-02-06 18:51:00,5.0867,5.08725,5.08568,5.08621,19000000.0
2008-02-06 18:52:00,5.08697,5.08701,5.08541,5.08699,10000000.0
2008-02-06 18:53:00,5.08648,5.08648,5.08526,5.08526,10000000.0
2008-02-06 18:54:00,5.08599,5.0864,5.08518,5.08613,11000000.0
2008-02-06 18:55:00,5.08591,5.08611,5.08313,5.08374,8000000.0
2008-02-06 18:56:00,5.0844,5.08507,5.08288,5.08398,16000000.0
2008-02-06 18:57:00,5.08473,5.08473,5.08321,5.08388,8000000.0
2008-02-06 18:58:00,5.0835,5.08536,5.0835,5.0837,13000000.0
2008-02-06 18:59:00,5.08391,5.08457,5.08232,5.08279,17000000.0
2008-02-06 19:00:00,5.082,5.08334,5.08151,5.08299,13000000.0
2008-02-06 19:01:00,5.08338,5.08356,5.082,5.08286,12000000.0
2008-02-06 19:02:00,5.08278,5.08355,5.08186,5.08355,16000000.0
2008-02-06 19:03:00,5.08287,5.08387,5.0819,5.08365,17000000.0
2008-02-06 19:04:00,5.08248,5.08353,5.08235,5.08282,12000000.0
2008-02-06 19:05:00,5.08227,5.0831,5.08143,5.08165,17000000.0
2008-02-06 19:06:00,5.08231,5.08231,5.08095,5.08198,7000000.0
2008-02-06 19:07:00,5.08152,5.08339,5.08152,5.0817,20000000.0
2008-02-06 19:08:00,5.08354,5.08371,5.08191,5.08371,21000000.0
2008-02-06 19:09:00,5.0832,5.08346,5.08181,5.08319,16000000.0
2008-02-06 19:10:00,5.08252,5.0838,5.08191,5.08212,14000000.0
2008-02-06 19:11:00,5.08366,5.086,5.08366,5.0853,12000000.0
2008-02-06 19:12:00,5.08622,5.08669,5.08477,5.08514,18000000.0
2008-02-06 19:13:00,5.08604,5.08658,5.08507,5.08522,14000000.0
2008-02-06 19:14:00,5.08659,5.08659,5.08503,5.08517,18000000.0
2008-02-06 19:15:00,5.08586,5.08628,5.08496,5.08496,9000000.0
2008-02-06 19:16:00,5.08595,5.08642,5.08511,5.08629,12000000.0
2008-02-06 19:17:00,5.08601,5.08601,5.08343,5.08368,14000000.0
2008-02-06 19:18:00,5.08451,5.08459,5.08301,5.08459,16000000.0
2008-02-06 19:19:00,5.0841,5.08458,5.08338,5.08338,7000000.0
2008-02-06 19:20:00,5.08423,5.08445,5.08368,5.08414,8000000.0
2008-02-06 19:21:00,5.08519,5.08519,5.0836,5.08458,18000000.0
2008-02-06 19:22:00,5.08475,5.08519,5.08329,5.08472,9000000.0
2008-02-06 19:23:00,5.08511,5.08591,5.08463,5.08522,10000000.0
2008-02-06 19:24:00,5.08625,5.08625,5.08485,5.08535,11000000.0
2008-02-06 19:25:00,5.08493,5.08588,5.08423,5.08536,17000000.0
2008-02-06 19:26:00,5.08481,5.08553,5.08473,5.08491,11000000.0
2008-02-06 19:27:00,5.08636,5.08636,5.08454,5.08542,13000000.0
2008-02-06 19:28:00,5.08647,5.0865,5.0849,5.08605,10000000.0
2008-02-06 19:29:00,5.08645,5.08676,5.08535,5.08591,11000000.0
2008-02-06 19:30:00,5.08575,5.08693,5.08538,5.08658,12000000.0
2008-02-06 19:31:00,5.08717,5.08717,5.08634,5.08667,8000000.0
2008-02-06 19:32:00,5.08753,5.09093,5.08753,5.09093,11000000.0
2008-02-06 19:33:00,5.09028,5.09112,5.08809,5.09081,13000000.0
2008-02-06 19:34:00,5.09094,5.09136,5.08882,5.08963,12000000.0
2008-02-06 19:35:00,5.08934,5.08934,5.08724,5.08906,13000000.0
2008-02-06 19:36:00,5.08873,5.08873,5.08739,5.08783,12000000.0
2008-02-06 19:37:00,5.08856,5.08875,5.0872,5.0872,8000000.0
2008-02-06 19:38:00,5.08783,5.08893,5.08737,5.08774,20000000.0
2008-02-06 19:39:00,5.08836,5.08836,5.08624,5.08644,11000000.0
2008-02-06 19:40:00,5.08764,5.08764,5.08652,5.08652,11000000.0
2008-02-06 19:41:00,5.08722,5.08722,5.08567,5.08652,9000000.0
2008-02-06 19:42:00,5.08718,5.08718,5.08594,5.08615,10000000.0
2008-02-06 19:43:00,5.08642,5.08743,5.08593,5.08693,14000000.0
2008-02-06 19:44:00,5.08673,5.08763,5.08587,5.08587,15000000.0
2008-02-06 19:45:00,5.08657,5.08743,5.08513,5.08556,12000000.0
2008-02-06 19:46:00,5.08656,5.08656,5.08524,5.08549,11000000.0
2008-02-06 19:47:00,5.08623,5.08656,5.08512,5.08593,10000000.0
2008-02-06 19:48:00,5.08653,5.08687,5.08526,5.08588,9000000.0
2008-02-06 19:49:00,5.08742,5.08747,5.08552,5.08747,16000000.0
2008-02-06 19:50:00,5.08588,5.0877,5.08588,5.08648,10000000.0
2008-02-06 19:51:00,5.0858,5.08723,5.0858,5.08701,11000000.0
2008-02-06 19:52:00,5.08758,5.08797,5.08616,5.08687,19000000.0
2008-02-06 19:53:00,5.08697,5.08701,5.08518,5.08584,19000000.0
2008-02-06 19:54:00,5.08583,5.08595,5.08408,5.08504,14000000.0
2008-02-06 19:55:00,5.0842,5.08493,5.08325,5.08409,16000000.0
2008-02-06 19:56:00,5.08418,5.08549,5.08325,5.08325,12000000.0
2008-02-06 19:57:00,5.08493,5.08493,5.08331,5.08373,14000000.0
2008-02-06 19:58:00,5.08469,5.08509,5.08359,5.08412,13000000.0
2008-02-06 19:59:00,5.08535,5.08535,5.08394,5.08472,10000000.0
2008-02-06 20:00:00,5.08305,5.08413,5.08283,5.08339,15000000.0
2008-02-06 20:01:00,5.08389,5.08499,5.0832,5.08349,14000000.0
2008-02-06 20:02:00,5.08406,5.08505,5.08383,5.08505,8000000.0
2008-02-06 20:03:00,5.08473,5.08499,5.08358,5.08401,13000000.0
2008-02-06 20:04:00,5.08478,5.08501,5.08336,5.08445,12000000.0
2008-02-06 20:05:00,5.08499,5.08515,5.08386,5.08438,11000000.0
2008-02-06 20:06:00,5.08458,5.08496,5.0841,5.08429,10000000.0
2008-02-06 20:07:00,5.08426,5.08512,5.08374,5.08512,13000000.0
2008-02-06 20:08:00,5.08399,5.08504,5.08353,5.08429,16000000.0
2008-02-06 20:09:00,5.08402,5.08485,5.08346,5.0839,17000000.0
2008-02-06 20:10:00,5.0849,5.0849,5.08274,5.08453,10000000.0
2008-02-06 20:11:00,5.08476,5.08496,5.08304,5.08437,13000000.0
2008-02-06 20:12:00,5.08367,5.08548,5.08367,5.08548,15000000.0
2008-02-06 20:13:00,5.08463,5.08525,5.08375,5.0848,13000000.0
2008-02-06 20:14:00,5.08452,5.08505,5.08403,5.08403,8000000.0
2008-02-06 20:15:00,5.08466,5.08528,5.0839,5.08528,10000000.0
2008-02-06 20:16:00,5.08522,5.08546,5.08408,5.08524,14000000.0
2008-02-06 20:17:00,5.08362,5.08514,5.08362,5.08514,13000000.0
2008-02-06 20:18:00,5.08412,5.08472,5.08363,5.08424,7000000.0
2008-02-06 20:19:00,5.08377,5.08499,5.08355,5.08448,11000000.0
2008-02-06 20:20:00,5.08334,5.08512,5.08334,5.08439,19000000.0
2008-02-06 20:21:00,5.08628,5.08628,5.08318,5.08391,11000000.0
2008-02-06 20:22:00,5.08365,5.08443,5.08327,5.08362,11000000.0
2008-02-06 20:23:00,5.08432,5.08457,5.08304,5.08309,13000000.0
2008-02-06 20:24:00,5.08425,5.08453,5.08337,5.08423,9000000.0
2008-02-06 20:25:00,5.08421,5.0847,5.08298,5.08298,18000000.0
2008-02-06 20:26:00,5.08361,5.08413,5.08334,5.08334,7000000.0
2008-02-06 20:27:00,5.08496,5.08496,5.0825,5.08392,9000000.0
2008-02-06 20:28:00,5.08394,5.0845,5.08285,5.08387,13000000.0
2008-02-06 20:29:00,5.08256,5.08398,5.08224,5.08374,14000000.0
2008-02-06 20:30:00,5.08365,5.08395,5.08249,5.08299,16000000.0
2008-02-06 20:31:00,5.0836,5.08438,5.08311,5.0835,22000000.0
2008-02-06 20:32:00,5.08288,5.08391,5.08288,5.08385,12000000.0
2008-02-06 20:33:00,5.08266,5.08403,5.08236,5.08378,13000000.0
2008-02-06 20:34:00,5.08267,5.08321,5.08206,5.08238,15000000.0
2008-02-06 20:35:00,5.08224,5.08372,5.08218,5.08304,16000000.0
2008-02-06 20:36:00,5.08349,5.08393,5.08263,5.0834,15000000.0
2008-02-06 20:37:00,5.08359,5.08392,5.08255,5.08297,14000000.0
2008-02-06 20:38:00,5.0833,5.08376,5.08232,5.08317,13000000.0
2008-02-06 20:39:00,5.08371,5.08435,5.08287,5.08353,18000000.0
2008-02-06 20:40:00,5.08392,5.08471,5.0833,5.08471,14000000.0
2008-02-06 20:41:00,5.08424,5.08426,5.08264,5.08426,18000000.0
2008-02-06 20:42:00,5.08402,5.08419,5.0825,5.0825,12000000.0
2008-02-06 20:43:00,5.08423,5.08483,5.08285,5.08411,18000000.0
2008-02-06 20:44:00,5.08361,5.08499,5.08329,5.08499,18000000.0
2008-02-06 20:45:00,5.08543,5.08575,5.08384,5.08564,11000000.0
2008-02-06 20:46:00,5.08385,5.08518,5.08385,5.08434,18000000.0
2008-02-06 20:47:00,5.08426,5.08535,5.08361,5.08535,20000000.0
2008-02-06 20:48:00,5.08567,5.08607,5.08433,5.08433,17000000.0
2008-02-06 20:49:00,5.08542,5.08542,5.08332,5.08335,16000000.0
2008-02-06 20:50:00,5.08486,5.08486,5.08398,5.08452,8000000.0
2008-02-06 20:51:00,5.08506,5.08506,5.08394,5.08394,8000000.0
2008-02-06 20:52:00,5.08548,5.08548,5.08418,5.08514,12000000.0
2008-02-06 20:53:00,5.08504,5.08504,5.08312,5.08479,16000000.0
2008-02-06 20:54:00,5.08409,5.08443,5.08278,5.08431,15000000.0
2008-02-06 20:55:00,5.08376,5.08494,5.08314,5.08494,16000000.0
2008-02-06 20:56:00,5.08358,5.0845,5.08352,5.08428,7000000.0
2008-02-06 20:57:00,5.08432,5.08464,5.0833,5.08464,14000000.0
2008-02-06 20:58:00,5.08414,5.0844,5.08296,5.08376,10000000.0
2008-02-06 20:59:00,5.08362,5.08407,5.083,5.0839,11000000.0
2008-02-06 21:00:00,5.08299,5.0848,5.08296,5.08373,14000000.0
2008-02-06 21:01:00,5.08483,5.08502,5.08281,5.08361,12000000.0
2008-02-06 21:02:00,5.08516,5.08545,5.08405,5.08545,17000000.0
2008-02-06 21:03:00,5.08515,5.08515,5.08367,5.08491,11000000.0
2008-02-06 21:04:00,5.08555,5.08572,5.08438,5.08486,10000000.0
2008-02-06 21:05:00,5.08517,5.08517,5.08384,5.08434,8000000.0
2008-02-06 21:06:00,5.08447,5.08516,5.08398,5.08426,13000000.0
2008-02-06 21:07:00,5.08407,5.08502,5.08363,5.08449,14000000.0
2008-02-06 21:08:00,5.084,5.08499,5.08399,5.08399,8000000.0
2008-02-06 21:09:00,5.08506,5.08506,5.08364,5.08473,13000000.0
2008-02-06 21:10:00,5.08447,5.085,5.08356,5.08394,17000000.0
2008-02-06 21:11:00,5.08355,5.08499,5.08298,5.08424,15000000.0
2008-02-06 21:12:00,5.08229,5.08394,5.08169,5.08368,11000000.0
2008-02-06 21:13:00,5.08186,5.08365,5.08161,5.08365,12000000.0
2008-02-06 21:14:00,5.08238,5.08375,5.0822,5.08247,14000000.0
2008-02-06 21:15:00,5.08373,5.08511,5.08252,5.08511,13000000.0
2008-02-06 21:16:00,5.08506,5.08532,5.08393,5.08532,12000000.0
2008-02-06 21:17:00,5.08592,5.08592,5.08454,5.085,16000000.0
2008-02-06 21:18:00,5.08627,5.08627,5.08443,5.08443,15000000.0
2008-02-06 21:19:00,5.08599,5.0864,5.08452,5.0864,15000000.0
2008-02-06 21:20:00,5.08581,5.08581,5.0843,5.08572,8000000.0
2008-02-06 21:21:00,5.08476,5.08674,5.08402,5.08622,17000000.0
2008-02-06 21:22:00,5.08655,5.08789,5.08615,5.08789,11000000.0
2008-02-06 21:23:00,5.0863,5.08802,5.08624,5.0864,23000000.0
2008-02-06 21:24:00,5.08836,5.08836,5.08666,5.08682,13000000.0
2008-02-06 21:25:00,5.08762,5.08762,5.08546,5.08663,15000000.0
2008-02-06 21:26:00,5.08556,5.08663,5.08532,5.08609,10000000.0
2008-02-06 21:27:00,5.08623,5.08653,5.08504,5.08622,10000000.0
2008-02-06 21:28:00,5.08528,5.08583,5.08429,5.08565,13000000.0
2008-02-06 21:29:00,5.08581,5.08581,5.0846,5.08519,10000000.0
2008-02-06 21:30:00,5.08505,5.08619,5.08445,5.08445,16000000.0
2008-02-06 21:31:00,5.08551,5.08636,5.08458,5.08636,18000000.0
2008-02-06 21:32:00,5.08623,5.08674,5.08499,5.08619,15000000.0
2008-02-06 21:33:00,5.0862,5.0867,5.08576,5.08645,13000000.0
2008-02-06 21:34:00,5.08541,5.08698,5.08541,5.08698,9000000.0
2008-02-06 21:35:00,5.08676,5.087,5.08577,5.08577,8000000.0
2008-02-06 21:36:00,5.08597,5.08723,5.08571,5.08679,18000000.0
2008-02-06 21:37:00,5.08656,5.08787,5.08573,5.08594,22000000.0
2008-02-06 21:38:00,5.08574,5.08624,5.08522,5.0862,9000000.0
2008-02-06 21:39:00,5.08594,5.08634,5.08507,5.08624,11000000.0
2008-02-06 21:40:00,5.08511,5.08653,5.08475,5.08578,19000000.0
2008-02-06 21:41:00,5.085,5.08673,5.085,5.08673,12000000.0
2008-02-06 21:42:00,5.08628,5.08662,5.08532,5.08662,11000000.0
2008-02-06 21:43:00,5.08563,5.08724,5.08563,5.08704,14000000.0
2008-02-06 21:44:00,5.08573,5.08709,5.08573,5.08607,13000000.0
2008-02-06 21:45:00,5.08599,5.08718,5.08599,5.08608,12000000.0
2008-02-06 21:46:00,5.08753,5.08753,5.08639,5.08729,14000000.0
2008-02-06 21:47:00,5.08574,5.08704,5.08574,5.08592,17000000.0
2008-02-06 21:48:00,5.08736,5.08736,5.08615,5.08645,16000000.0
2008-02-06 21:49:00,5.08546,5.08576,5.08538,5.08562,14000000.0
2008-02-06 21:50:00,5.08781,5.08896,5.08698,5.08755,13000000.0
2008-02-06 21:51:00,5.08755,5.08872,5.08719,5.08737,14000000.0
2008-02-06 21:52:00,5.08923,5.08923,5.08785,5.08807,17000000.0
2008-02-06 21:53:00,5.08838,5.08908,5.08714,5.08908,27000000.0
2008-02-06 21:54:00,5.08787,5.08894,5.08787,5.08821,10000000.0
2008-02-06 21:55:00,5.08815,5.089,5.08765,5.0882,8000000.0
2008-02-06 21:56:00,5.08898,5.08898,5.08732,5.08826,16000000.0
2008-02-06 21:57:00,5.08907,5.08907,5.08634,5.08759,18000000.0
2008-02-06 21:58:00,5.08734,5.08771,5.08655,5.08675,18000000.0
2008-02-06 21:59:00,5.08722,5.08859,5.08691,5.08813,17000000.0
2008-02-06 22:00:00,5.08943,5.08953,5.08792,5.08792,9000000.0
2008-02-06 22:01:00,5.08784,5.08971,5.08766,5.08772,22000000.0
2008-02-06 22:02:00,5.08812,5.08941,5.08771,5.0885,11000000.0
2008-02-06 22:03:00,5.0883,5.08927,5.08776,5.08927,16000000.0
2008-02-06 22:04:00,5.08785,5.08962,5.08775,5.08835,12000000.0
2008-02-06 22:05:00,5.08863,5.08877,5.08791,5.08791,7000000.0
2008-02-06 22:06:00,5.08761,5.08988,5.08761,5.08886,15000000.0
2008-02-06 22:07:00,5.08844,5.08949,5.08803,5.08879,19000000.0
2008-02-06 22:08:00,5.08919,5.08928,5.08843,5.08859,11000000.0
2008-02-06 22:09:00,5.08757,5.08922,5.08757,5.08876,10000000.0
2008-02-06 22:10:00,5.0886,5.08908,5.08838,5.08894,10000000.0
2008-02-06 22:11:00,5.08804,5.08938,5.08804,5.08919,18000000.0
2008-02-06 22:12:00,5.0892,5.08951,5.08826,5.08848,11000000.0
2008-02-06 22:13:00,5.08903,5.08963,5.08768,5.08874,14000000.0
2008-02-06 22:14:00,5.08965,5.08965,5.08759,5.08782,24000000.0
2008-02-06 22:15:00,5.08872,5.08991,5.08813,5.08846,13000000.0
2008-02-06 22:16:00,5.08974,5.08991,5.08874,5.08894,13000000.0
2008-02-06 22:17:00,5.08918,5.09024,5.08841,5.0901,8000000.0
2008-02-06 22:18:00,5.08795,5.08937,5.08786,5.08879,13000000.0
2008-02-06 22:19:00,5.08985,5.08985,5.08803,5.08844,14000000.0
2008-02-06 22:20:00,5.08843,5.08945,5.08805,5.08945,21000000.0
2008-02-06 22:21:00,5.08845,5.08938,5.08788,5.08937,13000000.0
2008-02-06 22:22:00,5.08767,5.08985,5.08767,5.08985,12000000.0
2008-02-06 22:23:00,5.08882,5.08992,5.0884,5.08896,18000000.0
2008-02-06 22:24:00,5.09002,5.09002,5.08873,5.08898,14000000.0
2008-02-06 22:25:00,5.089,5.08993,5.08858,5.08965,13000000.0
2008-02-06 22:26:00,5.08847,5.08847,5.08658,5.08783,13000000.0
2008-02-06 22:27:00,5.08826,5.0892,5.08715,5.0881,16000000.0
2008-02-06 22:28:00,5.0878,5.08884,5.08745,5.08805,13000000.0
2008-02-06 22:29:00,5.08695,5.08715,5.08695,5.08695,21000000.0
2008-02-06 22:30:00,5.08834,5.08887,5.08744,5.08801,17000000.0
2008-02-06 22:31:00,5.0888,5.08923,5.08818,5.0883,10000000.0
2008-02-06 22:32:00,5.08723,5.08916,5.08723,5.08916,13000000.0
2008-02-06 22:33:00,5.08906,5.08912,5.0884,5.0884,13000000.0
2008-02-06 22:34:00,5.08831,5.08972,5.08826,5.08832,13000000.0
2008-02-06 22:35:00,5.09025,5.09025,5.08915,5.09013,19000000.0
2008-02-06 22:36:00,5.089,5.09023,5.089,5.09023,14000000.0
2008-02-06 22:37:00,5.08937,5.09056,5.08923,5.08963,17000000.0
2008-02-06 22:38:00,5.09001,5.09001,5.08903,5.08951,9000000.0
2008-02-06 22:39:00,5.08956,5.0902,5.08825,5.08855,20000000.0
2008-02-06 22:40:00,5.08923,5.08995,5.08864,5.08864,13000000.0
2008-02-06 22:41:00,5.08922,5.09003,5.08851,5.09001,13000000.0
2008-02-06 22:42:00,5.08925,5.09049,5.08896,5.08932,10000000.0
2008-02-06 22:43:00,5.09016,5.09076,5.0893,5.08969,15000000.0
2008-02-06 22:44:00,5.08956,5.09133,5.08956,5.09085,16000000.0
2008-02-06 22:45:00,5.09105,5.09143,5.0901,5.0901,14000000.0
2008-02-06 22:46:00,5.09121,5.09121,5.08938,5.09015,12000000.0
2008-02-06 22:47:00,5.08965,5.09021,5.08931,5.08931,7000000.0
2008-02-06 22:48:00,5.09123,5.09152,5.08989,5.09105,16000000.0
2008-02-06 22:49:00,5.09102,5.09102,5.08914,5.09099,10000000.0
2008-02-06 22:50:00,5.09026,5.09115,5.08991,5.09075,15000000.0
2008-02-06 22:51:00,5.09036,5.09212,5.08975,5.09118,17000000.0
2008-02-06 22:52:00,5.09166,5.09199,5.09105,5.09105,10000000.0
2008-02-06 22:53:00,5.09233,5.09233,5.09082,5.091,20000000.0
2008-02-06 22:54:00,5.09099,5.09173,5.0894,5.0894,10000000.0
2008-02-06 22:55:00,5.09014,5.09063,5.08948,5.09063,12000000.0
2008-02-06 22:56:00,5.09048,5.09061,5.08927,5.08927,9000000.0
2008-02-06 22:57:00,5.09053,5.09058,5.08952,5.08981,18000000.0
2008-02-06 22:58:00,5.09029,5.09051,5.08929,5.09051,13000000.0
2008-02-06 22:59:00,5.08954,5.09032,5.08954,5.09002,10000000.0
2008-02-06 23:00:00,5.08998,5.09077,5.08884,5.08982,17000000.0
2008-02-06 23:01:00,5.08999,5.09033,5.08893,5.08957,13000000.0
2008-02-06 23:02:00,5.09088,5.09094,5.08922,5.08968,7000000.0
2008-02-06 23:03:00,5.09088,5.09088,5.08925,5.08997,16000000.0
2008-02-06 23:04:00,5.09023,5.09084,5.08985,5.09031,12000000.0
2008-02-06 23:05:00,5.09079,5.09079,5.08909,5.09031,11000000.0
2008-02-06 23:06:00,5.0902,5.09092,5.08966,5.08983,11000000.0
2008-02-06 23:07:00,5.09041,5.09125,5.08972,5.09104,13000000.0
2008-02-06 23:08:00,5.09059,5.0918,5.0899,5.0899,20000000.0
2008-02-06 23:09:00,5.09148,5.09172,5.09031,5.09097,16000000.0
2008-02-06 23:10:00,5.09115,5.09146,5.09049,5.09086,16000000.0
2008-02-06 23:11:00,5.09154,5.09154,5.09,5.09067,10000000.0
2008-02-06 23:12:00,5.08959,5.09097,5.08959,5.0902,12000000.0
2008-02-06 23:13:00,5.08974,5.09069,5.08974,5.09032,16000000.0
2008-02-06 23:14:00,5.09044,5.09138,5.09,5.09138,9000000.0
2008-02-06 23:15:00,5.08953,5.09099,5.08933,5.09056,9000000.0
2008-02-06 23:16:00,5.09054,5.09096,5.08982,5.09022,18000000.0
2008-02-06 23:17:00,5.09004,5.0907,5.09,5.09,8000000.0
2008-02-06 23:18:00,5.09125,5.09131,5.08937,5.08948,10000000.0
2008-02-06 23:19:00,5.08985,5.09041,5.08954,5.08996,9000000.0
2008-02-06 23:20:00,5.0899,5.09109,5.08983,5.09012,17000000.0
2008-02-06 23:21:00,5.09004,5.09061,5.08928,5.09007,11000000.0
2008-02-06 23:22:00,5.08938,5.09069,5.0893,5.08997,12000000.0
2008-02-06 23:23:00,5.08941,5.09072,5.08941,5.09072,12000000.0
2008-02-06 23:24:00,5.08996,5.09093,5.08996,5.09033,12000000.0
2008-02-06 23:25:00,5.09039,5.09065,5.08935,5.08935,9000000.0
2008-02-06 23:26:00,5.09078,5.09123,5.08973,5.08973,14000000.0
2008-02-06 23:27:00,5.09251,5.09346,5.09068,5.09278,17000000.0
2008-02-06 23:28:00,5.09266,5.09367,5.09181,5.09281,15000000.0
2008-02-06 23:29:00,5.09195,5.09396,5.09195,5.09317,11000000.0
2008-02-06 23:30:00,5.09276,5.09335,5.09215,5.09302,14000000.0
2008-02-06 23:31:00,5.09342,5.09342,5.09214,5.09288,7000000.0
2008-02-06 23:32:00,5.093,5.09334,5.09136,5.0924,15000000.0
2008-02-06 23:33:00,5.09286,5.09302,5.09157,5.09157,7000000.0
2008-02-06 23:34:00,5.0921,5.09231,5.0912,5.0912,10000000.0
2008-02-06 23:35:00,5.09176,5.09201,5.08996,5.09129,12000000.0
2008-02-06 23:36:00,5.09097,5.09175,5.08978,5.08978,10000000.0
2008-02-06 23:37:00,5.09043,5.09136,5.08972,5.09035,14000000.0
2008-02-06 23:38:00,5.08958,5.08958,5.08718,5.0883,17000000.0
2008-02-06 23:39:00,5.08829,5.08891,5.08743,5.08818,9000000.0
2008-02-06 23:40:00,5.08789,5.08844,5.08686,5.08775,12000000.0
2008-02-06 23:41:00,5.08714,5.08835,5.08659,5.08717,9000000.0
2008-02-06 23:42:00,5.08795,5.08806,5.08616,5.08701,15000000.0
2008-02-06 23:43:00,5.08705,5.08757,5.08611,5.08732,13000000.0
2008-02-06 23:44:00,5.08669,5.0875,5.08643,5.0875,8000000.0
2008-02-06 23:45:00,5.08561,5.08731,5.08553,5.0872,12000000.0
2008-02-06 23:46:00,5.08555,5.08701,5.08555,5.08623,20000000.0
2008-02-06 23:47:00,5.08615,5.08668,5.08549,5.08668,19000000.0
2008-02-06 23:48:00,5.08582,5.08669,5.08511,5.08536,14000000.0
2008-02-06 23:49:00,5.08614,5.0865,5.08545,5.08641,12000000.0
2008-02-06 23:50:00,5.08727,5.08727,5.08568,5.08657,10000000.0
2008-02-06 23:51:00,5.08625,5.08829,5.08602,5.08829,14000000.0
2008-02-06 23:52:00,5.08799,5.08799,5.08607,5.08652,13000000.0
2008-02-06 23:53:00,5.08759,5.08777,5.0864,5.08743,16000000.0
2008-02-06 23:54:00,5.08867,5.08867,5.08712,5.08866,13000000.0
2008-02-06 23:55:00,5.08864,5.08864,5.08726,5.08781,16000000.0
2008-02-06 23:56:00,5.08813,5.08865,5.08716,5.08716,12000000.0
2008-02-06 23:57:00,5.08798,5.08878,5.08792,5.08877,14000000.0
2008-02-06 23:58:00,5.08838,5.08938,5.08758,5.08818,16000000.0
2008-02-06 23:59:00,5.0876,5.08886,5.08667,5.08667,12000000.0
2008-02-07 00:00:00,5.08788,5.08788,5.08651,5.08664,17000000.0
2008-02-07 00:01:00,5.08799,5.08881,5.08764,5.08801,12000000.0
2008-02-07 00:02:00,5.08874,5.08885,5.08813,5.08847,11000000.0
2008-02-07 00:03:00,5.08759,5.08973,5.08757,5.08934,7000000.0
2008-02-07 00:04:00,5.08868,5.08922,5.08746,5.08854,16000000.0
2008-02-07 00:05:00,5.08763,5.08912,5.08701,5.08768,17000000.0
2008-02-07 00:06:00,5.0887,5.08872,5.08688,5.0886,10000000.0
2008-02-07 00:07:00,5.08816,5.08816,5.08695,5.08701,19000000.0
2008-02-07 00:08:00,5.08798,5.08798,5.08649,5.08649,9000000.0
2008-02-07 00:09:00,5.0873,5.08784,5.08678,5.08678,19000000.0
2008-02-07 00:10:00,5.08743,5.08757,5.08645,5.08725,16000000.0
2008-02-07 00:11:00,5.08725,5.08725,5.08636,5.08647,9000000.0
2008-02-07 00:12:00,5.08678,5.08723,5.08563,5.08571,11000000.0
2008-02-07 00:13:00,5.08621,5.08648,5.08503,5.08541,8000000.0
2008-02-07 00:14:00,5.0856,5.08578,5.08488,5.08574,9000000.0
2008-02-07 00:15:00,5.08561,5.08707,5.08523,5.08623,15000000.0
2008-02-07 00:16:00,5.08553,5.0866,5.08514,5.08562,18000000.0
2008-02-07 00:17:00,5.08666,5.08666,5.08542,5.08547,21000000.0
2008-02-07 00:18:00,5.08563,5.08724,5.08509,5.08704,16000000.0
2008-02-07 00:19:00,5.08596,5.08716,5.08593,5.08639,12000000.0
2008-02-07 00:20:00,5.08713,5.08752,5.08591,5.08591,13000000.0
2008-02-07 00:21:00,5.08715,5.08751,5.08594,5.08751,13000000.0
2008-02-07 00:22:00,5.08729,5.0878,5.08596,5.08596,13000000.0
2008-02-07 00:23:00,5.08741,5.08869,5.08666,5.08869,11000000.0
2008-02-07 00:24:00,5.08877,5.0892,5.08796,5.0884,10000000.0
2008-02-07 00:25:00,5.08835,5.08965,5.08804,5.08863,16000000.0
2008-02-07 00:26:00,5.08833,5.08989,5.08833,5.08989,13000000.0
2008-02-07 00:27:00,5.09029,5.09117,5.08826,5.08936,16000000.0
2008-02-07 00:28:00,5.08865,5.08979,5.08821,5.0894,13000000.0
2008-02-07 00:29:00,5.0899,5.09051,5.08828,5.08828,10000000.0
2008-02-07 00:30:00,5.08933,5.08985,5.08827,5.08827,15000000.0
2008-02-07 00:31:00,5.08912,5.08994,5.0881,5.08824,18000000.0
2008-02-07 00:32:00,5.08847,5.08903,5.08667,5.08667,14000000.0
2008-02-07 00:33:00,5.08753,5.08787,5.08632,5.08775,13000000.0
2008-02-07 00:34:00,5.08772,5.08805,5.08675,5.08699,11000000.0
2008-02-07 00:35:00,5.08719,5.08779,5.08598,5.0872,13000000.0
2008-02-07 00:36:00,5.08746,5.08814,5.08713,5.08745,12000000.0
2008-02-07 00:37:00,5.08796,5.08835,5.08682,5.0874,10000000.0
2008-02-07 00:38:00,5.0876,5.08825,5.08732,5.08735,11000000.0
2008-02-07 00:39:00,5.08745,5.08861,5.08651,5.08651,16000000.0
2008-02-07 00:40:00,5.08799,5.08818,5.08726,5.08726,10000000.0
2008-02-07 00:41:00,5.08694,5.08843,5.08656,5.08698,15000000.0
2008-02-07 00:42:00,5.08777,5.0879,5.08689,5.08742,10000000.0
2008-02-07 00:43:00,5.08762,5.08771,5.08675,5.08722,8000000.0
2008-02-07 00:44:00,5.08704,5.08808,5.08704,5.08742,7000000.0
2008-02-07 00:45:00,5.08802,5.08849,5.08748,5.08777,10000000.0
2008-02-07 00:46:00,5.08805,5.08881,5.08691,5.08881,18000000.0
2008-02-07 00:47:00,5.08681,5.08832,5.08681,5.08758,18000000.0
2008-02-07 00:48:00,5.08785,5.08812,5.08779,5.08785,15000000.0
2008-02-07 00:49:00,5.08864,5.08864,5.08688,5.08777,19000000.0
2008-02-07 00:50:00,5.08763,5.0887,5.08668,5.08671,15000000.0
2008-02-07 00:51:00,5.08794,5.08936,5.08782,5.08858,12000000.0
2008-02-07 00:52:00,5.08838,5.0894,5.08777,5.0894,15000000.0
2008-02-07 00:53:00,5.08906,5.08985,5.08874,5.08907,9000000.0
2008-02-07 00:54:00,5.09071,5.09143,5.08951,5.0904,17000000.0
2008-02-07 00:55:00,5.09106,5.09178,5.0902,5.0902,11000000.0
2008-02-07 00:56:00,5.09159,5.09214,5.09083,5.09116,23000000.0
2008-02-07 00:57:00,5.09022,5.09132,5.09012,5.09041,11000000.0
2008-02-07 00:58:00,5.09124,5.0918,5.09074,5.09116,11000000.0
2008-02-07 00:59:00,5.09117,5.09161,5.09025,5.09085,11000000.0
2008-02-07 01:00:00,5.09176,5.09176,5.08986,5.09089,14000000.0
2008-02-07 01:01:00,5.09045,5.09144,5.0899,5.09005,9000000.0
2008-02-07 01:02:00,5.09078,5.09142,5.09016,5.09023,13000000.0
2008-02-07 01:03:00,5.09059,5.09129,5.0898,5.0898,18000000.0
2008-02-07 01:04:00,5.09001,5.09001,5.08968,5.08994,11000000.0
2008-02-07 01:05:00,5.09034,5.0911,5.08915,5.08974,13000000.0
2008-02-07 01:06:00,5.09003,5.09063,5.0897,5.0902,9000000.0
2008-02-07 01:07:00,5.09059,5.09167,5.09003,5.09167,15000000.0
2008-02-07 01:08:00,5.08974,5.09167,5.08974,5.09121,15000000.0
2008-02-07 01:09:00,5.08983,5.09143,5.08983,5.09104,14000000.0
2008-02-07 01:10:00,5.09157,5.0916,5.08987,5.08987,13000000.0
2008-02-07 01:11:00,5.08974,5.09084,5.08974,5.08981,7000000.0
2008-02-07 01:12:00,5.09106,5.09106,5.08919,5.09067,17000000.0
2008-02-07 01:13:00,5.08926,5.09066,5.08902,5.08981,18000000.0
2008-02-07 01:14:00,5.08924,5.09032,5.08923,5.08953,14000000.0
2008-02-07 01:15:00,5.08883,5.08937,5.08827,5.08902,10000000.0
2008-02-07 01:16:00,5.08804,5.0894,5.08797,5.08797,18000000.0
2008-02-07 01:17:00,5.08834,5.08912,5.08777,5.08813,16000000.0
2008-02-07 01:18:00,5.08925,5.08991,5.08834,5.08879,13000000.0
2008-02-07 01:19:00,5.0898,5.0898,5.08798,5.08801,12000000.0
2008-02-07 01:20:00,5.08943,5.08943,5.08817,5.08888,15000000.0
2008-02-07 01:21:00,5.08922,5.08976,5.08832,5.08915,14000000.0
2008-02-07 01:22:00,5.08874,5.08964,5.08862,5.08911,13000000.0
2008-02-07 01:23:00,5.08922,5.09143,5.08922,5.09143,14000000.0
2008-02-07 01:24:00,5.09005,5.09049,5.08892,5.08892,15000000.0
2008-02-07 01:25:00,5.08958,5.09039,5.08867,5.08901,17000000.0
2008-02-07 01:26:00,5.0887,5.08949,5.08799,5.0886,14000000.0
2008-02-07 01:27:00,5.08895,5.08917,5.08761,5.08774,13000000.0
2008-02-07 01:28:00,5.08832,5.08884,5.0872,5.0872,9000000.0
2008-02-07 01:29:00,5.08784,5.08965,5.08734,5.08965,11000000.0
2008-02-07 01:30:00,5.08974,5.08984,5.08857,5.08892,20000000.0
2008-02-07 01:31:00,5.08764,5.08818,5.08762,5.08818,9000000.0
2008-02-07 01:32:00,5.08903,5.0892,5.08769,5.08776,7000000.0
2008-02-07 01:33:00,5.08834,5.08886,5.08772,5.08817,13000000.0
2008-02-07 01:34:00,5.08833,5.08884,5.08749,5.08749,10000000.0
2008-02-07 01:35:00,5.08791,5.08892,5.08728,5.08782,17000000.0
2008-02-07 01:36:00,5.08793,5.0893,5.08756,5.08806,16000000.0
2008-02-07 01:37:00,5.08908,5.0903,5.08843,5.08989,13000000.0
2008-02-07 01:38:00,5.09093,5.09093,5.08939,5.08995,15000000.0
2008-02-07 01:39:00,5.09024,5.09115,5.08962,5.08962,13000000.0
2008-02-07 01:40:00,5.09062,5.09198,5.09043,5.09169,14000000.0
2008-02-07 01:41:00,5.09075,5.09181,5.09054,5.09108,12000000.0
2008-02-07 01:42:00,5.0912,5.09349,5.0912,5.09349,14000000.0
2008-02-07 01:43:00,5.09205,5.09443,5.09188,5.09436,18000000.0
2008-02-07 01:44:00,5.0944,5.09563,5.09332,5.09471,12000000.0
2008-02-07 01:45:00,5.09453,5.09572,5.09391,5.09484,19000000.0
2008-02-07 01:46:00,5.09481,5.09565,5.094,5.09565,15000000.0
2008-02-07 01:47:00,5.0954,5.0954,5.09394,5.09394,10000000.0
2008-02-07 01:48:00,5.09459,5.09464,5.09345,5.09412,14000000.0
2008-02-07 01:49:00,5.09459,5.09459,5.09333,5.09397,16000000.0
2008-02-07 01:50:00,5.09425,5.09425,5.09256,5.09313,18000000.0
2008-02-07 01:51:00,5.09405,5.09451,5.09285,5.09411,16000000.0
2008-02-07 01:52:00,5.09526,5.09549,5.09437,5.0947,10000000.0
2008-02-07 01:53:00,5.09509,5.09565,5.09409,5.09493,15000000.0
2008-02-07 01:54:00,5.09544,5.0957,5.09412,5.09492,14000000.0
2008-02-07 01:55:00,5.09456,5.09607,5.09454,5.09466,14000000.0
2008-02-07 01:56:00,5.09499,5.09499,5.09381,5.09407,8000000.0
2008-02-07 01:57:00,5.09378,5.09511,5.09335,5.09452,10000000.0
2008-02-07 01:58:00,5.09463,5.09477,5.09286,5.09303,21000000.0
2008-02-07 01:59:00,5.09301,5.09438,5.09256,5.09339,16000000.0
2008-02-07 02:00:00,5.09325,5.0942,5.09279,5.0942,11000000.0
2008-02-07 02:01:00,5.09392,5.09406,5.09303,5.09363,11000000.0
2008-02-07 02:02:00,5.09333,5.09421,5.09299,5.09366,13000000.0
2008-02-07 02:03:00,5.09274,5.09415,5.09257,5.09415,8000000.0
2008-02-07 02:04:00,5.09243,5.09402,5.09243,5.0928,18000000.0
2008-02-07 02:05:00,5.09316,5.09383,5.09234,5.09307,14000000.0
2008-02-07 02:06:00,5.09164,5.09346,5.09164,5.09216,18000000.0
2008-02-07 02:07:00,5.09318,5.09363,5.09226,5.09226,12000000.0
2008-02-07 02:08:00,5.09311,5.09313,5.09192,5.09214,12000000.0
2008-02-07 02:09:00,5.09255,5.09284,5.09152,5.09193,11000000.0
2008-02-07 02:10:00,5.09227,5.09274,5.09132,5.09217,10000000.0
2008-02-07 02:11:00,5.09267,5.09267,5.09091,5.09152,16000000.0
2008-02-07 02:12:00,5.09168,5.09175,5.09068,5.09136,17000000.0
2008-02-07 02:13:00,5.09164,5.0918,5.09106,5.0912,9000000.0
2008-02-07 02:14:00,5.09165,5.09274,5.09084,5.09084,16000000.0
2008-02-07 02:15:00,5.09135,5.09209,5.0907,5.09181,15000000.0
2008-02-07 02:16:00,5.09223,5.09227,5.09105,5.09136,16000000.0
2008-02-07 02:17:00,5.09202,5.09267,5.09089,5.09089,14000000.0
2008-02-07 02:18:00,5.09288,5.09364,5.09186,5.09202,16000000.0
2008-02-07 02:19:00,5.09269,5.09284,5.09153,5.09189,11000000.0
2008-02-07 02:20:00,5.09118,5.09205,5.09097,5.09112,10000000.0
2008-02-07 02:21:00,5.09191,5.09209,5.09066,5.09173,18000000.0
2008-02-07 02:22:00,5.09118,5.09143,5.09048,5.09067,15000000.0
2008-02-07 02:23:00,5.09092,5.09203,5.09016,5.09016,16000000.0
2008-02-07 02:24:00,5.09114,5.09119,5.09022,5.09092,12000000.0
2008-02-07 02:25:00,5.09081,5.09081,5.08946,5.09063,18000000.0
2008-02-07 02:26:00,5.09013,5.09064,5.08948,5.09047,8000000.0
2008-02-07 02:27:00,5.09019,5.09051,5.08911,5.08985,12000000.0
2008-02-07 02:28:00,5.09078,5.09084,5.0896,5.09014,15000000.0
2008-02-07 02:29:00,5.09052,5.09067,5.08905,5.08973,15000000.0
2008-02-07 02:30:00,5.09034,5.09034,5.089,5.08946,19000000.0
2008-02-07 02:31:00,5.08944,5.09039,5.08883,5.08973,13000000.0
2008-02-07 02:32:00,5.08925,5.09046,5.08925,5.08974,17000000.0
2008-02-07 02:33:00,5.08996,5.09043,5.08907,5.08928,10000000.0
2008-02-07 02:34:00,5.09044,5.09065,5.08929,5.08943,11000000.0
2008-02-07 02:35:00,5.09056,5.09056,5.08931,5.08993,14000000.0
2008-02-07 02:36:00,5.09018,5.09023,5.08905,5.0902,13000000.0
2008-02-07 02:37:00,5.0902,5.0902,5.08898,5.08959,9000000.0
2008-02-07 02:38:00,5.0903,5.09048,5.08906,5.09039,12000000.0
2008-02-07 02:39:00,5.08983,5.09029,5.08906,5.08931,11000000.0
2008-02-07 02:40:00,5.09005,5.09061,5.08885,5.08973,19000000.0
2008-02-07 02:41:00,5.08968,5.09026,5.08875,5.09026,12000000.0
2008-02-07 02:42:00,5.08855,5.08987,5.08855,5.08939,11000000.0
2008-02-07 02:43:00,5.08895,5.08965,5.08872,5.08893,12000000.0
2008-02-07 02:44:00,5.08905,5.08926,5.08905,5.08923,9000000.0
2008-02-07 02:45:00,5.08931,5.08941,5.08919,5.08919,13000000.0
2008-02-07 02:46:00,5.08948,5.08992,5.08865,5.08896,11000000.0
2008-02-07 02:47:00,5.08906,5.08974,5.08879,5.08944,10000000.0
2008-02-07 02:48:00,5.08835,5.0901,5.08835,5.0892,11000000.0
2008-02-07 02:49:00,5.08899,5.08925,5.08895,5.08895,10000000.0
2008-02-07 02:50:00,5.09058,5.09058,5.08873,5.08873,17000000.0
2008-02-07 02:51:00,5.08937,5.08998,5.08866,5.08938,15000000.0
2008-02-07 02:52:00,5.08964,5.08979,5.08858,5.08868,13000000.0
2008-02-07 02:53:00,5.08947,5.09031,5.08927,5.0896,12000000.0
2008-02-07 02:54:00,5.09085,5.09109,5.08981,5.09058,13000000.0
2008-02-07 02:55:00,5.09007,5.09115,5.08953,5.09115,13000000.0
2008-02-07 02:56:00,5.08975,5.09082,5.08966,5.09055,13000000.0
2008-02-07 02:57:00,5.09034,5.09047,5.08916,5.09008,10000000.0
2008-02-07 02:58:00,5.08996,5.09085,5.08928,5.08928,15000000.0
2008-02-07 02:59:00,5.09072,5.09081,5.08926,5.09031,12000000.0
2008-02-07 03:00:00,5.0899,5.09036,5.08957,5.08988,17000000.0
2008-02-07 03:01:00,5.0904,5.09087,5.08947,5.09026,9000000.0
2008-02-07 03:02:00,5.08999,5.09093,5.08976,5.09004,15000000.0
2008-02-07 03:03:00,5.09064,5.09064,5.08881,5.08969,14000000.0
2008-02-07 03:04:00,5.08922,5.08952,5.08809,5.08872,11000000.0
2008-02-07 03:05:00,5.0884,5.08951,5.08812,5.08908,12000000.0
2008-02-07 03:06:00,5.089,5.09,5.08877,5.08885,12000000.0
2008-02-07 03:07:00,5.09018,5.09052,5.08878,5.08987,18000000.0
2008-02-07 03:08:00,5.08921,5.09013,5.08921,5.0893,9000000.0
2008-02-07 03:09:00,5.09032,5.0906,5.08962,5.09017,9000000.0
2008-02-07 03:10:00,5.08888,5.08895,5.08875,5.08887,11000000.0
2008-02-07 03:11:00,5.09001,5.0905,5.08905,5.08999,16000000.0
2008-02-07 03:12:00,5.0906,5.0906,5.08904,5.0899,8000000.0
2008-02-07 03:13:00,5.09058,5.09196,5.09003,5.09055,12000000.0
2008-02-07 03:14:00,5.09048,5.09259,5.09048,5.09168,16000000.0
2008-02-07 03:15:00,5.09198,5.09211,5.0909,5.0916,10000000.0
2008-02-07 03:16:00,5.09096,5.09188,5.09042,5.09062,16000000.0
2008-02-07 03:17:00,5.09208,5.09214,5.09055,5.09058,16000000.0
2008-02-07 03:18:00,5.09196,5.09229,5.0905,5.09229,9000000.0
2008-02-07 03:19:00,5.09304,5.09348,5.09213,5.09348,10000000.0
2008-02-07 03:20:00,5.09279,5.09372,5.09218,5.09324,20000000.0
2008-02-07 03:21:00,5.09311,5.0935,5.09204,5.09222,18000000.0
2008-02-07 03:22:00,5.09272,5.09293,5.09145,5.09192,15000000.0
2008-02-07 03:23:00,5.09224,5.09264,5.09094,5.0925,15000000.0
2008-02-07 03:24:00,5.0921,5.09328,5.09126,5.09226,12000000.0
2008-02-07 03:25:00,5.09339,5.09339,5.09187,5.09236,15000000.0
2008-02-07 03:26:00,5.09244,5.0932,5.09164,5.09307,19000000.0
2008-02-07 03:27:00,5.0916,5.09296,5.0916,5.09261,8000000.0
2008-02-07 03:28:00,5.09237,5.09304,5.092,5.09234,13000000.0
2008-02-07 03:29:00,5.09226,5.09291,5.092,5.09241,9000000.0
2008-02-07 03:30:00,5.09222,5.09285,5.0915,5.09245,17000000.0
2008-02-07 03:31:00,5.09299,5.09299,5.09178,5.09234,7000000.0
2008-02-07 03:32:00,5.09228,5.09333,5.09174,5.09232,15000000.0
2008-02-07 03:33:00,5.09205,5.09287,5.09086,5.09201,14000000.0
2008-02-07 03:34:00,5.09206,5.09263,5.09137,5.0922,13000000.0
2008-02-07 03:35:00,5.09209,5.09273,5.09192,5.09218,9000000.0
2008-02-07 03:36:00,5.09252,5.09302,5.0921,5.09217,13000000.0
2008-02-07 03:37:00,5.09323,5.09323,5.09194,5.09208,13000000.0
2008-02-07 03:38:00,5.09212,5.09218,5.0919,5.09215,14000000.0
2008-02-07 03:39:00,5.0924,5.09281,5.09157,5.09222,11000000.0
2008-02-07 03:40:00,5.09195,5.09331,5.09164,5.09331,12000000.0
2008-02-07 03:41:00,5.09313,5.09346,5.09218,5.09276,19000000.0
2008-02-07 03:42:00,5.09272,5.09313,5.09221,5.09296,10000000.0
2008-02-07 03:43:00,5.09285,5.09285,5.09265,5.09265,12000000.0
2008-02-07 03:44:00,5.09253,5.09337,5.0917,5.09261,12000000.0
2008-02-07 03:45:00,5.09363,5.09363,5.09213,5.09253,14000000.0
2008-02-07 03:46:00,5.0928,5.09335,5.09217,5.09236,13000000.0
2008-02-07 03:47:00,5.09355,5.09355,5.09181,5.09216,9000000.0
2008-02-07 03:48:00,5.09298,5.09301,5.09219,5.09221,8000000.0
2008-02-07 03:49:00,5.09238,5.09238,5.09112,5.09192,19000000.0
2008-02-07 03:50:00,5.09175,5.09294,5.09103,5.09177,12000000.0
2008-02-07 03:51:00,5.09122,5.09238,5.09109,5.09206,15000000.0
2008-02-07 03:52:00,5.09106,5.09264,5.09106,5.09188,11000000.0
2008-02-07 03:53:00,5.09186,5.09195,5.09067,5.09131,12000000.0
2008-02-07 03:54:00,5.09188,5.09261,5.09103,5.09181,12000000.0
2008-02-07 03:55:00,5.09143,5.09216,5.09082,5.09216,12000000.0
2008-02-07 03:56:00,5.09182,5.09244,5.09129,5.09142,14000000.0
2008-02-07 03:57:00,5.0924,5.0924,5.09105,5.09164,15000000.0
2008-02-07 03:58:00,5.09234,5.09234,5.09086,5.09112,12000000.0
2008-02-07 03:59:00,5.0914,5.09153,5.09129,5.09147,17000000.0
2008-02-07 04:00:00,5.09204,5.09247,5.09082,5.09132,14000000.0
2008-02-07 04:01:00,5.09264,5.09308,5.09177,5.09254,13000000.0
2008-02-07 04:02:00,5.09169,5.09269,5.09156,5.09178,16000000.0
2008-02-07 04:03:00,5.09244,5.09309,5.0917,5.09201,14000000.0
2008-02-07 04:04:00,5.09313,5.09313,5.09147,5.09252,19000000.0
2008-02-07 04:05:00,5.09232,5.0928,5.09139,5.09139,12000000.0
2008-02-07 04:06:00,5.09259,5.09371,5.0923,5.09371,18000000.0
2008-02-07 04:07:00,5.09295,5.09365,5.0923,5.09254,16000000.0
2008-02-07 04:08:00,5.09219,5.09364,5.09219,5.09311,8000000.0
2008-02-07 04:09:00,5.09284,5.09354,5.09248,5.09309,13000000.0
2008-02-07 04:10:00,5.09333,5.0937,5.09209,5.09209,14000000.0
2008-02-07 04:11:00,5.09289,5.09367,5.09212,5.09314,18000000.0
2008-02-07 04:12:00,5.09312,5.09357,5.09254,5.09318,10000000.0
2008-02-07 04:13:00,5.09372,5.09434,5.09288,5.09288,14000000.0
2008-02-07 04:14:00,5.09314,5.09438,5.09281,5.09281,20000000.0
2008-02-07 04:15:00,5.09466,5.09466,5.09237,5.09287,14000000.0
2008-02-07 04:16:00,5.09245,5.0938,5.09245,5.09268,15000000.0
2008-02-07 04:17:00,5.09325,5.09366,5.09241,5.09307,22000000.0
2008-02-07 04:18:00,5.09374,5.09407,5.09242,5.09242,17000000.0
2008-02-07 04:19:00,5.0927,5.09397,5.09251,5.09298,12000000.0
2008-02-07 04:20:00,5.0931,5.09394,5.09257,5.09332,17000000.0
2008-02-07 04:21:00,5.093,5.09438,5.09235,5.09279,13000000.0
2008-02-07 04:22:00,5.09439,5.09439,5.09247,5.09247,14000000.0
2008-02-07 04:23:00,5.09355,5.09376,5.09236,5.093,9000000.0
2008-02-07 04:24:00,5.09305,5.09369,5.09252,5.09252,9000000.0
2008-02-07 04:25:00,5.09311,5.09351,5.09279,5.0932,13000000.0
2008-02-07 04:26:00,5.09375,5.09432,5.09289,5.09313,12000000.0
2008-02-07 04:27:00,5.09371,5.09477,5.09286,5.09471,16000000.0
2008-02-07 04:28:00,5.09456,5.09473,5.09341,5.09455,11000000.0
2008-02-07 04:29:00,5.09485,5.09557,5.09366,5.09557,20000000.0
2008-02-07 04:30:00,5.09479,5.09517,5.09356,5.09405,16000000.0
2008-02-07 04:31:00,5.09365,5.0951,5.09344,5.09344,12000000.0
2008-02-07 04:32:00,5.09334,5.09482,5.09334,5.09473,11000000.0
2008-02-07 04:33:00,5.09453,5.09496,5.09381,5.09448,14000000.0
2008-02-07 04:34:00,5.09438,5.09476,5.09385,5.09413,11000000.0
2008-02-07 04:35:00,5.09392,5.09426,5.09392,5.094,14000000.0
2008-02-07 04:36:00,5.09487,5.09487,5.0935,5.09386,11000000.0
2008-02-07 04:37:00,5.09398,5.09421,5.09393,5.09402,15000000.0
2008-02-07 04:38:00,5.09473,5.09473,5.09374,5.09384,7000000.0
2008-02-07 04:39:00,5.09384,5.09467,5.0933,5.09351,19000000.0
2008-02-07 04:40:00,5.09388,5.09448,5.09311,5.09404,14000000.0
2008-02-07 04:41:00,5.09373,5.0945,5.09266,5.09336,12000000.0
2008-02-07 04:42:00,5.0933,5.0939,5.09266,5.09326,11000000.0
2008-02-07 04:43:00,5.09348,5.09402,5.0927,5.09328,15000000.0
2008-02-07 04:44:00,5.09385,5.09416,5.09251,5.09337,13000000.0
2008-02-07 04:45:00,5.09367,5.09444,5.09309,5.09309,19000000.0
2008-02-07 04:46:00,5.09384,5.09424,5.09289,5.0937,14000000.0
2008-02-07 04:47:00,5.09327,5.09377,5.09327,5.09377,7000000.0
2008-02-07 04:48:00,5.09407,5.09467,5.09308,5.09315,14000000.0
2008-02-07 04:49:00,5.09341,5.094,5.09268,5.09335,12000000.0
2008-02-07 04:50:00,5.0937,5.09414,5.09345,5.09375,9000000.0
2008-02-07 04:51:00,5.09376,5.09416,5.09265,5.09362,16000000.0
2008-02-07 04:52:00,5.09344,5.09434,5.09287,5.09294,14000000.0
2008-02-07 04:53:00,5.09346,5.09407,5.09284,5.09397,12000000.0
2008-02-07 04:54:00,5.09342,5.09415,5.09313,5.09326,9000000.0
2008-02-07 04:55:00,5.09382,5.09501,5.09304,5.09393,19000000.0
2008-02-07 04:56:00,5.09445,5.09571,5.09385,5.09493,17000000.0
2008-02-07 04:57:00,5.09509,5.09568,5.09411,5.09458,15000000.0
2008-02-07 04:58:00,5.09409,5.09487,5.09388,5.09469,7000000.0
2008-02-07 04:59:00,5.09435,5.09435,5.09415,5.09428,10000000.0
2008-02-07 05:00:00,5.09498,5.09553,5.09433,5.09486,19000000.0
2008-02-07 05:01:00,5.09559,5.09559,5.09401,5.09493,8000000.0
2008-02-07 05:02:00,5.0948,5.09597,5.09444,5.09581,8000000.0
2008-02-07 05:03:00,5.09539,5.09618,5.09475,5.09591,13000000.0
2008-02-07 05:04:00,5.09629,5.09629,5.0949,5.09539,16000000.0
2008-02-07 05:05:00,5.09613,5.09622,5.0951,5.09604,17000000.0
2008-02-07 05:06:00,5.09483,5.09597,5.09477,5.09578,15000000.0
2008-02-07 05:07:00,5.09445,5.09507,5.09433,5.09475,9000000.0
2008-02-07 05:08:00,5.09491,5.09614,5.09388,5.09557,14000000.0
2008-02-07 05:09:00,5.09639,5.09639,5.09409,5.09409,15000000.0
2008-02-07 05:10:00,5.09516,5.09597,5.09453,5.09597,13000000.0
2008-02-07 05:11:00,5.09537,5.0963,5.09468,5.09522,13000000.0
2008-02-07 05:12:00,5.09621,5.09625,5.09486,5.09551,15000000.0
2008-02-07 05:13:00,5.09549,5.09655,5.09448,5.09483,14000000.0
2008-02-07 05:14:00,5.09471,5.0952,5.0941,5.0943,13000000.0
2008-02-07 05:15:00,5.09495,5.09533,5.09405,5.09445,15000000.0
2008-02-07 05:16:00,5.09441,5.09463,5.09437,5.09439,12000000.0
2008-02-07 05:17:00,5.09499,5.09499,5.09357,5.09434,13000000.0
2008-02-07 05:18:00,5.09393,5.09488,5.09351,5.09398,14000000.0
2008-02-07 05:19:00,5.09476,5.09476,5.09281,5.09396,9000000.0
2008-02-07 05:20:00,5.09402,5.09435,5.09287,5.09342,12000000.0
2008-02-07 05:21:00,5.09383,5.09424,5.09292,5.09368,9000000.0
2008-02-07 05:22:00,5.09416,5.09443,5.09274,5.09304,13000000.0
2008-02-07 05:23:00,5.0939,5.0944,5.09311,5.09311,9000000.0
2008-02-07 05:24:00,5.09382,5.09572,5.0934,5.0947,13000000.0
2008-02-07 05:25:00,5.09471,5.09526,5.09306,5.09306,10000000.0
2008-02-07 05:26:00,5.09361,5.09361,5.09257,5.09257,11000000.0
2008-02-07 05:27:00,5.09412,5.09412,5.09241,5.09287,20000000.0
2008-02-07 05:28:00,5.09258,5.09328,5.09234,5.09307,11000000.0
2008-02-07 05:29:00,5.0939,5.0939,5.09273,5.09273,8000000.0
2008-02-07 05:30:00,5.09313,5.09376,5.09242,5.0925,13000000.0
2008-02-07 05:31:00,5.09374,5.09374,5.09243,5.09351,12000000.0
2008-02-07 05:32:00,5.09353,5.09394,5.09267,5.09306,14000000.0
2008-02-07 05:33:00,5.09422,5.09422,5.09289,5.09389,10000000.0
2008-02-07 05:34:00,5.09271,5.09378,5.09254,5.09375,14000000.0
2008-02-07 05:35:00,5.09321,5.0938,5.09249,5.09286,16000000.0
2008-02-07 05:36:00,5.09365,5.09385,5.09365,5.09378,11000000.0
2008-02-07 05:37:00,5.09331,5.0939,5.09256,5.09379,14000000.0
2008-02-07 05:38:00,5.09267,5.09395,5.0924,5.09351,12000000.0
2008-02-07 05:39:00,5.09305,5.09402,5.09292,5.09365,16000000.0
2008-02-07 05:40:00,5.09325,5.09371,5.0923,5.09368,15000000.0
2008-02-07 05:41:00,5.09303,5.0937,5.09274,5.09369,11000000.0
2008-02-07 05:42:00,5.09295,5.09315,5.09295,5.09308,20000000.0
2008-02-07 05:43:00,5.09237,5.09354,5.09221,5.09315,13000000.0
2008-02-07 05:44:00,5.09294,5.09331,5.09254,5.09283,10000000.0
2008-02-07 05:45:00,5.09314,5.09352,5.09231,5.09283,9000000.0
2008-02-07 05:46:00,5.09289,5.09376,5.09212,5.0928,24000000.0
2008-02-07 05:47:00,5.09371,5.09408,5.09264,5.09264,16000000.0
2008-02-07 05:48:00,5.09282,5.09333,5.09219,5.09333,8000000.0
2008-02-07 05:49:00,5.09287,5.09319,5.09199,5.09237,7000000.0
2008-02-07 05:50:00,5.09358,5.09358,5.09226,5.09273,11000000.0
2008-02-07 05:51:00,5.09296,5.09326,5.09175,5.09323,18000000.0
2008-02-07 05:52:00,5.09339,5.09388,5.09183,5.09388,9000000.0
2008-02-07 05:53:00,5.09323,5.09376,5.09247,5.09301,15000000.0
2008-02-07 05:54:00,5.09304,5.09339,5.09224,5.09258,14000000.0
2008-02-07 05:55:00,5.09283,5.09347,5.0925,5.09259,15000000.0
2008-02-07 05:56:00,5.09275,5.09347,5.09199,5.09199,23000000.0
2008-02-07 05:57:00,5.09311,5.09424,5.09212,5.09424,17000000.0
2008-02-07 05:58:00,5.09187,5.0936,5.09186,5.09262,11000000.0
2008-02-07 05:59:00,5.09318,5.09374,5.09217,5.09275,13000000.0
2008-02-07 06:00:00,5.09427,5.09427,5.0924,5.09315,18000000.0
2008-02-07 06:01:00,5.09334,5.0938,5.09291,5.09367,9000000.0
2008-02-07 06:02:00,5.09309,5.09383,5.09207,5.09207,16000000.0
2008-02-07 06:03:00,5.09269,5.09365,5.09173,5.09291,12000000.0
2008-02-07 06:04:00,5.09291,5.09376,5.09256,5.09292,17000000.0
2008-02-07 06:05:00,5.09319,5.09349,5.09258,5.09349,11000000.0
2008-02-07 06:06:00,5.09362,5.09386,5.09261,5.09289,14000000.0
2008-02-07 06:07:00,5.09299,5.093,5.09274,5.09278,13000000.0
2008-02-07 06:08:00,5.09392,5.09392,5.09248,5.09291,13000000.0
2008-02-07 06:09:00,5.09283,5.0939,5.09283,5.09373,11000000.0
2008-02-07 06:10:00,5.09339,5.09339,5.09231,5.09256,8000000.0
2008-02-07 06:11:00,5.09351,5.09351,5.0916,5.09271,17000000.0
2008-02-07 06:12:00,5.09248,5.0926,5.09095,5.09148,13000000.0
2008-02-07 06:13:00,5.09159,5.09224,5.09101,5.0918,13000000.0
2008-02-07 06:14:00,5.09152,5.09222,5.09104,5.09157,11000000.0
2008-02-07 06:15:00,5.09217,5.0928,5.09143,5.09224,16000000.0
2008-02-07 06:16:00,5.09229,5.09291,5.09151,5.09173,13000000.0
2008-02-07 06:17:00,5.09272,5.09293,5.09113,5.09212,18000000.0
2008-02-07 06:18:00,5.09242,5.09255,5.09151,5.09192,11000000.0
2008-02-07 06:19:00,5.09237,5.09267,5.09202,5.0926,7000000.0
2008-02-07 06:20:00,5.09231,5.09298,5.09204,5.09255,17000000.0
2008-02-07 06:21:00,5.09179,5.09337,5.09179,5.09277,13000000.0
2008-02-07 06:22:00,5.09249,5.09322,5.09198,5.09198,19000000.0
2008-02-07 06:23:00,5.09173,5.09195,5.09165,5.09187,19000000.0
2008-02-07 06:24:00,5.09195,5.09201,5.0917,5.09198,20000000.0
2008-02-07 06:25:00,5.09292,5.09347,5.09236,5.09244,8000000.0
2008-02-07 06:26:00,5.09258,5.09265,5.09245,5.09245,19000000.0
2008-02-07 06:27:00,5.0931,5.09333,5.09227,5.09265,12000000.0
2008-02-07 06:28:00,5.09272,5.0935,5.09243,5.09282,10000000.0
2008-02-07 06:29:00,5.09314,5.09345,5.09261,5.09291,10000000.0
2008-02-07 06:30:00,5.09269,5.09329,5.09214,5.09284,12000000.0
2008-02-07 06:31:00,5.09264,5.09352,5.09182,5.0933,15000000.0
2008-02-07 06:32:00,5.09273,5.09275,5.09248,5.09273,11000000.0
2008-02-07 06:33:00,5.09248,5.09255,5.09235,5.09235,13000000.0
2008-02-07 06:34:00,5.09318,5.09318,5.09235,5.09287,7000000.0
2008-02-07 06:35:00,5.09218,5.09333,5.09218,5.09299,11000000.0
2008-02-07 06:36:00,5.09228,5.09315,5.09207,5.0926,7000000.0
2008-02-07 06:37:00,5.09216,5.09303,5.09199,5.09254,9000000.0
2008-02-07 06:38:00,5.09242,5.09293,5.09199,5.09293,11000000.0
2008-02-07 06:39:00,5.09213,5.09297,5.09133,5.09212,14000000.0
2008-02-07 06:40:00,5.09236,5.09288,5.09161,5.09228,12000000.0
2008-02-07 06:41:00,5.09264,5.09383,5.09224,5.09287,17000000.0
2008-02-07 06:42:00,5.09244,5.0935,5.09227,5.0928,13000000.0
2008-02-07 06:43:00,5.09391,5.09391,5.09211,5.09211,11000000.0
2008-02-07 06:44:00,5.09302,5.09345,5.09238,5.09292,15000000.0
2008-02-07 06:45:00,5.09322,5.09349,5.0924,5.0924,10000000.0
2008-02-07 06:46:00,5.09301,5.09381,5.09242,5.09371,14000000.0
2008-02-07 06:47:00,5.09323,5.09367,5.09274,5.09325,10000000.0
2008-02-07 06:48:00,5.0942,5.09437,5.09274,5.09326,13000000.0
2008-02-07 06:49:00,5.09421,5.09421,5.09384,5.09387,15000000.0
2008-02-07 06:50:00,5.09378,5.09436,5.09298,5.09346,16000000.0
2008-02-07 06:51:00,5.09381,5.09446,5.09329,5.09397,14000000.0
2008-02-07 06:52:00,5.0942,5.09425,5.09318,5.09351,10000000.0
2008-02-07 06:53:00,5.0943,5.09443,5.09417,5.09417,12000000.0
2008-02-07 06:54:00,5.09417,5.09442,5.09416,5.09416,14000000.0
2008-02-07 06:55:00,5.09435,5.09435,5.0926,5.09372,18000000.0
2008-02-07 06:56:00,5.093,5.09387,5.09165,5.09323,19000000.0
2008-02-07 06:57:00,5.09335,5.09335,5.09321,5.09321,8000000.0
2008-02-07 06:58:00,5.0932,5.09329,5.09318,5.09325,10000000.0
2008-02-07 06:59:00,5.09278,5.09343,5.0918,5.09285,17000000.0
2008-02-07 07:00:00,5.09286,5.09318,5.09197,5.09243,11000000.0
2008-02-07 07:01:00,5.09278,5.09301,5.09179,5.09283,11000000.0
2008-02-07 07:02:00,5.09242,5.0931,5.09191,5.0927,13000000.0
2008-02-07 07:03:00,5.09258,5.09369,5.09195,5.09195,12000000.0
2008-02-07 07:04:00,5.09275,5.0933,5.09171,5.09237,18000000.0
2008-02-07 07:05:00,5.09293,5.09299,5.09182,5.09232,12000000.0
2008-02-07 07:06:00,5.09244,5.09307,5.09173,5.0924,15000000.0
2008-02-07 07:07:00,5.09253,5.0929,5.09207,5.09223,11000000.0
2008-02-07 07:08:00,5.09301,5.09302,5.09211,5.09222,9000000.0
2008-02-07 07:09:00,5.09186,5.09226,5.09186,5.09217,15000000.0
2008-02-07 07:10:00,5.09271,5.09296,5.09156,5.09156,19000000.0
2008-02-07 07:11:00,5.09273,5.09322,5.09185,5.09185,9000000.0
2008-02-07 07:12:00,5.0926,5.09319,5.09144,5.09196,12000000.0
2008-02-07 07:13:00,5.09235,5.0933,5.09186,5.0925,19000000.0
2008-02-07 07:14:00,5.09185,5.09297,5.09116,5.09116,8000000.0
2008-02-07 07:15:00,5.09308,5.09308,5.09193,5.09239,16000000.0
2008-02-07 07:16:00,5.09221,5.09247,5.09205,5.09207,18000000.0
2008-02-07 07:17:00,5.09185,5.09212,5.09185,5.09186,22000000.0
2008-02-07 07:18:00,5.09222,5.09276,5.0916,5.09189,16000000.0
2008-02-07 07:19:00,5.09237,5.0932,5.09181,5.09203,17000000.0
2008-02-07 07:20:00,5.09193,5.09219,5.09191,5.09199,14000000.0
2008-02-07 07:21:00,5.09197,5.09225,5.09193,5.09209,16000000.0
2008-02-07 07:22:00,5.09368,5.09368,5.09174,5.09334,14000000.0
2008-02-07 07:23:00,5.0935,5.09354,5.09229,5.09247,17000000.0
2008-02-07 07:24:00,5.09337,5.09337,5.09187,5.0929,9000000.0
2008-02-07 07:25:00,5.09288,5.09334,5.09196,5.09291,13000000.0
2008-02-07 07:26:00,5.09218,5.09332,5.09161,5.09294,13000000.0
2008-02-07 07:27:00,5.09262,5.0934,5.09215,5.09326,7000000.0
2008-02-07 07:28:00,5.09244,5.09272,5.09179,5.09204,18000000.0
2008-02-07 07:29:00,5.09244,5.09257,5.09146,5.09249,8000000.0
2008-02-07 07:30:00,5.09289,5.09289,5.09169,5.09266,16000000.0
2008-02-07 07:31:00,5.09267,5.09289,5.09198,5.0921,15000000.0
2008-02-07 07:32:00,5.09213,5.09244,5.09203,5.09244,13000000.0
2008-02-07 07:33:00,5.09222,5.09327,5.09202,5.09327,8000000.0
2008-02-07 07:34:00,5.09302,5.09361,5.09252,5.09335,11000000.0
2008-02-07 07:35:00,5.0927,5.09329,5.0927,5.09318,16000000.0
2008-02-07 07:36:00,5.09367,5.09367,5.09229,5.09306,11000000.0
2008-02-07 07:37:00,5.09203,5.09351,5.09203,5.09311,17000000.0
2008-02-07 07:38:00,5.09326,5.09326,5.09198,5.0924,9000000.0
2008-02-07 07:39:00,5.09367,5.09383,5.09355,5.09383,12000000.0
2008-02-07 07:40:00,5.09388,5.0939,5.09368,5.09368,14000000.0
2008-02-07 07:41:00,5.0925,5.09274,5.09158,5.09218,14000000.0
2008-02-07 07:42:00,5.09231,5.09237,5.09228,5.09234,8000000.0
2008-02-07 07:43:00,5.09256,5.09279,5.09238,5.09254,15000000.0
2008-02-07 07:44:00,5.09328,5.09328,5.09183,5.09244,13000000.0
2008-02-07 07:45:00,5.09224,5.09316,5.09188,5.09268,19000000.0
2008-02-07 07:46:00,5.09317,5.09351,5.09203,5.09275,11000000.0
2008-02-07 07:47:00,5.09251,5.09299,5.09183,5.09292,16000000.0
2008-02-07 07:48:00,5.09277,5.09277,5.09141,5.09235,9000000.0
2008-02-07 07:49:00,5.09282,5.09282,5.09255,5.09268,11000000.0
2008-02-07 07:50:00,5.09272,5.09279,5.09156,5.09189,11000000.0
2008-02-07 07:51:00,5.0919,5.09276,5.09125,5.09191,13000000.0
2008-02-07 07:52:00,5.09309,5.09309,5.09145,5.09199,14000000.0
2008-02-07 07:53:00,5.09289,5.09382,5.09185,5.09382,10000000.0
2008-02-07 07:54:00,5.09321,5.09321,5.09172,5.09264,17000000.0
2008-02-07 07:55:00,5.09242,5.09271,5.09131,5.09188,10000000.0
2008-02-07 07:56:00,5.09296,5.09363,5.09182,5.09341,11000000.0
2008-02-07 07:57:00,5.09238,5.09299,5.0922,5.0922,11000000.0
2008-02-07 07:58:00,5.0931,5.09349,5.09201,5.09296,24000000.0
2008-02-07 07:59:00,5.09216,5.09271,5.09183,5.09238,11000000.0
2008-02-07 08:00:00,5.09235,5.09324,5.09196,5.09324,14000000.0
2008-02-07 08:01:00,5.09326,5.09357,5.09236,5.09357,15000000.0
2008-02-07 08:02:00,5.09281,5.09386,5.09201,5.09319,16000000.0
2008-02-07 08:03:00,5.09244,5.09349,5.09243,5.09278,10000000.0
2008-02-07 08:04:00,5.09359,5.09501,5.09288,5.09482,13000000.0
2008-02-07 08:05:00,5.09437,5.0948,5.09284,5.09374,18000000.0
2008-02-07 08:06:00,5.0947,5.09499,5.09369,5.09432,14000000.0
2008-02-07 08:07:00,5.09495,5.09507,5.09409,5.09503,11000000.0
2008-02-07 08:08:00,5.09479,5.09535,5.0932,5.09379,19000000.0
2008-02-07 08:09:00,5.09472,5.09472,5.09295,5.09402,9000000.0
2008-02-07 08:10:00,5.0941,5.0941,5.09284,5.09337,8000000.0
2008-02-07 08:11:00,5.09254,5.09319,5.09141,5.09319,16000000.0
2008-02-07 08:12:00,5.0928,5.09324,5.09253,5.09278,16000000.0
2008-02-07 08:13:00,5.09205,5.09348,5.09204,5.09288,15000000.0
2008-02-07 08:14:00,5.09233,5.09329,5.09142,5.09289,15000000.0
2008-02-07 08:15:00,5.09204,5.09228,5.08997,5.09014,14000000.0
2008-02-07 08:16:00,5.08986,5.09141,5.08946,5.09058,14000000.0
2008-02-07 08:17:00,5.09019,5.0902,5.089,5.0897,15000000.0
2008-02-07 08:18:00,5.09065,5.09075,5.08903,5.09058,11000000.0
2008-02-07 08:19:00,5.08995,5.09042,5.08922,5.08922,16000000.0
2008-02-07 08:20:00,5.09002,5.09046,5.08924,5.08944,17000000.0
2008-02-07 08:21:00,5.0906,5.0906,5.08914,5.08988,15000000.0
2008-02-07 08:22:00,5.08995,5.08995,5.08853,5.08905,8000000.0
2008-02-07 08:23:00,5.08949,5.0897,5.08872,5.08963,15000000.0
2008-02-07 08:24:00,5.08899,5.09046,5.08863,5.09046,8000000.0
2008-02-07 08:25:00,5.0894,5.09065,5.08856,5.09044,17000000.0
2008-02-07 08:26:00,5.09043,5.09099,5.08901,5.09055,14000000.0
2008-02-07 08:27:00,5.0906,5.0906,5.08909,5.09055,9000000.0
2008-02-07 08:28:00,5.08927,5.09015,5.08882,5.08906,11000000.0
2008-02-07 08:29:00,5.09003,5.09021,5.08821,5.08902,15000000.0
2008-02-07 08:30:00,5.09021,5.09025,5.08761,5.08781,10000000.0
2008-02-07 08:31:00,5.08634,5.08715,5.08514,5.08618,17000000.0
2008-02-07 08:32:00,5.08661,5.08665,5.08477,5.08477,20000000.0
2008-02-07 08:33:00,5.08594,5.08705,5.08559,5.08665,7000000.0
2008-02-07 08:34:00,5.08806,5.08808,5.08609,5.08679,8000000.0
2008-02-07 08:35:00,5.08831,5.08831,5.08457,5.08521,19000000.0
2008-02-07 08:36:00,5.08686,5.08819,5.08546,5.08604,14000000.0
2008-02-07 08:37:00,5.08717,5.08814,5.08526,5.08529,12000000.0
2008-02-07 08:38:00,5.0855,5.08703,5.08524,5.08524,13000000.0
2008-02-07 08:39:00,5.08629,5.08629,5.08477,5.08532,14000000.0
2008-02-07 08:40:00,5.08629,5.0866,5.08531,5.08578,12000000.0
2008-02-07 08:41:00,5.08669,5.08723,5.08524,5.08524,11000000.0
2008-02-07 08:42:00,5.08613,5.08682,5.0854,5.08603,18000000.0
2008-02-07 08:43:00,5.08642,5.08771,5.08642,5.08687,8000000.0
2008-02-07 08:44:00,5.08693,5.08773,5.08612,5.08623,12000000.0
2008-02-07 08:45:00,5.08749,5.0878,5.08631,5.08664,20000000.0
2008-02-07 08:46:00,5.08683,5.08784,5.08618,5.08618,10000000.0
2008-02-07 08:47:00,5.08733,5.08813,5.0868,5.08756,13000000.0
2008-02-07 08:48:00,5.08776,5.08777,5.08672,5.08753,16000000.0
2008-02-07 08:49:00,5.0878,5.08801,5.08695,5.08789,9000000.0
2008-02-07 08:50:00,5.08909,5.08934,5.08735,5.0878,17000000.0
2008-02-07 08:51:00,5.08907,5.08969,5.08872,5.0888,8000000.0
2008-02-07 08:52:00,5.08859,5.08921,5.08737,5.08737,20000000.0
2008-02-07 08:53:00,5.08833,5.08919,5.08779,5.08889,16000000.0
2008-02-07 08:54:00,5.08845,5.09037,5.08764,5.08857,15000000.0
2008-02-07 08:55:00,5.08732,5.08839,5.08659,5.08703,12000000.0
2008-02-07 08:56:00,5.08719,5.08831,5.08646,5.08831,14000000.0
2008-02-07 08:57:00,5.08733,5.08734,5.08579,5.08698,14000000.0
2008-02-07 08:58:00,5.08722,5.08776,5.08559,5.0873,15000000.0
2008-02-07 08:59:00,5.08686,5.08819,5.0866,5.08819,15000000.0
2008-02-07 09:00:00,5.08852,5.08852,5.08713,5.088,14000000.0
2008-02-07 09:01:00,5.08892,5.08892,5.08705,5.08766,14000000.0
2008-02-07 09:02:00,5.08973,5.09062,5.08802,5.09005,17000000.0
2008-02-07 09:03:00,5.09082,5.09112,5.0891,5.0898,16000000.0
2008-02-07 09:04:00,5.09033,5.09034,5.08928,5.08977,10000000.0
2008-02-07 09:05:00,5.0888,5.09042,5.08845,5.08959,14000000.0
2008-02-07 09:06:00,5.0898,5.09108,5.08889,5.08908,14000000.0
2008-02-07 09:07:00,5.08836,5.08998,5.08824,5.08984,9000000.0
2008-02-07 09:08:00,5.08919,5.09029,5.08878,5.09029,17000000.0
2008-02-07 09:09:00,5.08833,5.09005,5.08833,5.09002,9000000.0
2008-02-07 09:10:00,5.09134,5.09205,5.08928,5.09152,12000000.0
2008-02-07 09:11:00,5.09146,5.09223,5.09072,5.09195,15000000.0
2008-02-07 09:12:00,5.09145,5.09147,5.09012,5.09012,14000000.0
2008-02-07 09:13:00,5.09042,5.0917,5.09014,5.09067,12000000.0
2008-02-07 09:14:00,5.09143,5.09143,5.09003,5.09089,13000000.0
2008-02-07 09:15:00,5.09017,5.09147,5.08913,5.09045,13000000.0
2008-02-07 09:16:00,5.09039,5.09103,5.08989,5.09064,10000000.0
2008-02-07 09:17:00,5.09028,5.09051,5.08865,5.09051,14000000.0
2008-02-07 09:18:00,5.089,5.09063,5.089,5.08977,16000000.0
2008-02-07 09:19:00,5.08999,5.08999,5.08873,5.08944,14000000.0
2008-02-07 09:20:00,5.09011,5.0905,5.08902,5.0895,11000000.0
2008-02-07 09:21:00,5.09028,5.09043,5.08878,5.08995,11000000.0
2008-02-07 09:22:00,5.09048,5.0927,5.08925,5.09263,18000000.0
2008-02-07 09:23:00,5.09216,5.09276,5.09065,5.09181,18000000.0
2008-02-07 09:24:00,5.0909,5.09206,5.09069,5.09206,18000000.0
2008-02-07 09:25:00,5.09133,5.09133,5.0898,5.0907,13000000.0
2008-02-07 09:26:00,5.09011,5.09079,5.08892,5.09079,13000000.0
2008-02-07 09:27:00,5.09084,5.09084,5.08986,5.08998,11000000.0
2008-02-07 09:28:00,5.0907,5.09092,5.08943,5.09022,12000000.0
2008-02-07 09:29:00,5.09003,5.09219,5.09003,5.09155,16000000.0
2008-02-07 09:30:00,5.09137,5.09139,5.09054,5.09058,11000000.0
2008-02-07 09:31:00,5.09072,5.09173,5.0902,5.091,13000000.0
2008-02-07 09:32:00,5.09046,5.09231,5.09046,5.09108,14000000.0
2008-02-07 09:33:00,5.09137,5.09214,5.091,5.09113,16000000.0
2008-02-07 09:34:00,5.09302,5.09417,5.09142,5.09185,13000000.0
2008-02-07 09:35:00,5.09248,5.09264,5.09138,5.09264,9000000.0
2008-02-07 09:36:00,5.09165,5.09216,5.09106,5.09181,7000000.0
2008-02-07 09:37:00,5.09165,5.09291,5.09091,5.09091,14000000.0
2008-02-07 09:38:00,5.09091,5.09166,5.08948,5.09086,18000000.0
2008-02-07 09:39:00,5.0899,5.09136,5.08968,5.09023,15000000.0
2008-02-07 09:40:00,5.08862,5.09032,5.0879,5.0881,10000000.0
2008-02-07 09:41:00,5.08983,5.09105,5.08868,5.09096,14000000.0
2008-02-07 09:42:00,5.0911,5.09247,5.09043,5.09061,18000000.0
2008-02-07 09:43:00,5.09211,5.09247,5.09033,5.09033,9000000.0
2008-02-07 09:44:00,5.0911,5.09244,5.0908,5.09244,10000000.0
2008-02-07 09:45:00,5.09305,5.09305,5.09131,5.09219,10000000.0
2008-02-07 09:46:00,5.09283,5.09385,5.0914,5.09261,14000000.0
2008-02-07 09:47:00,5.09131,5.0933,5.09131,5.09184,11000000.0
2008-02-07 09:48:00,5.09185,5.09299,5.09128,5.09299,10000000.0
2008-02-07 09:49:00,5.09253,5.09301,5.09047,5.09047,13000000.0
2008-02-07 09:50:00,5.09092,5.09197,5.0904,5.09151,12000000.0
2008-02-07 09:51:00,5.09128,5.09346,5.09121,5.09254,18000000.0
2008-02-07 09:52:00,5.09355,5.09377,5.0923,5.09343,12000000.0
2008-02-07 09:53:00,5.09292,5.09352,5.09157,5.09158,18000000.0
2008-02-07 09:54:00,5.09351,5.09358,5.0921,5.09328,13000000.0
2008-02-07 09:55:00,5.094,5.094,5.09092,5.09268,14000000.0
2008-02-07 09:56:00,5.09276,5.09276,5.09124,5.09195,16000000.0
2008-02-07 09:57:00,5.09187,5.09394,5.09115,5.09394,17000000.0
2008-02-07 09:58:00,5.09269,5.09515,5.09269,5.09396,18000000.0
2008-02-07 09:59:00,5.09477,5.0954,5.09414,5.09536,7000000.0
2008-02-07 10:00:00,5.0955,5.09651,5.09493,5.09593,13000000.0
2008-02-07 10:01:00,5.0975,5.09836,5.09518,5.09775,15000000.0
2008-02-07 10:02:00,5.09668,5.09759,5.09614,5.09759,10000000.0
2008-02-07 10:03:00,5.09649,5.09704,5.09528,5.096,15000000.0
2008-02-07 10:04:00,5.09509,5.09681,5.09509,5.09549,13000000.0
2008-02-07 10:05:00,5.096,5.09693,5.09529,5.09693,16000000.0
2008-02-07 10:06:00,5.09645,5.09793,5.09566,5.09691,16000000.0
2008-02-07 10:07:00,5.09759,5.09914,5.09726,5.09873,24000000.0
2008-02-07 10:08:00,5.09805,5.09994,5.09805,5.09903,13000000.0
2008-02-07 10:09:00,5.09941,5.09945,5.09769,5.09931,17000000.0
2008-02-07 10:10:00,5.0983,5.09934,5.09701,5.09881,14000000.0
2008-02-07 10:11:00,5.09822,5.09822,5.09567,5.09585,14000000.0
2008-02-07 10:12:00,5.09615,5.09644,5.0951,5.09599,9000000.0
2008-02-07 10:13:00,5.09601,5.09652,5.09451,5.09574,13000000.0
2008-02-07 10:14:00,5.09654,5.09677,5.09516,5.09516,10000000.0
2008-02-07 10:15:00,5.09439,5.09537,5.09266,5.09345,19000000.0
2008-02-07 10:16:00,5.09408,5.0954,5.09311,5.09417,11000000.0
2008-02-07 10:17:00,5.09509,5.09595,5.09355,5.09366,13000000.0
2008-02-07 10:18:00,5.0954,5.09599,5.09432,5.09509,21000000.0
2008-02-07 10:19:00,5.09585,5.09604,5.09425,5.0947,12000000.0
2008-02-07 10:20:00,5.09457,5.09496,5.09318,5.09336,8000000.0
2008-02-07 10:21:00,5.09262,5.0946,5.09262,5.09376,17000000.0
2008-02-07 10:22:00,5.09351,5.0948,5.09292,5.09407,15000000.0
2008-02-07 10:23:00,5.09393,5.09419,5.09309,5.09358,11000000.0
2008-02-07 10:24:00,5.09355,5.09429,5.09314,5.09395,13000000.0
2008-02-07 10:25:00,5.09431,5.09442,5.0929,5.09343,14000000.0
2008-02-07 10:26:00,5.09478,5.09524,5.09357,5.09472,10000000.0
2008-02-07 10:27:00,5.09577,5.09577,5.09348,5.09368,9000000.0
2008-02-07 10:28:00,5.09481,5.09527,5.09401,5.09407,11000000.0
2008-02-07 10:29:00,5.09495,5.09518,5.09305,5.09318,19000000.0
2008-02-07 10:30:00,5.09371,5.09439,5.09271,5.09271,11000000.0
2008-02-07 10:31:00,5.09279,5.09323,5.09173,5.09173,15000000.0
2008-02-07 10:32:00,5.09345,5.0935,5.09197,5.09229,9000000.0
2008-02-07 10:33:00,5.09247,5.09284,5.09144,5.09195,16000000.0
2008-02-07 10:34:00,5.09315,5.09354,5.0913,5.0913,11000000.0
2008-02-07 10:35:00,5.09139,5.09196,5.09114,5.09122,9000000.0
2008-02-07 10:36:00,5.0907,5.09305,5.0907,5.09175,13000000.0
2008-02-07 10:37:00,5.09151,5.09273,5.09092,5.09273,14000000.0
2008-02-07 10:38:00,5.09199,5.09245,5.09148,5.09244,7000000.0
2008-02-07 10:39:00,5.09175,5.09197,5.09066,5.09073,12000000.0
2008-02-07 10:40:00,5.09197,5.09275,5.09148,5.09219,17000000.0
2008-02-07 10:41:00,5.09223,5.09352,5.09223,5.09245,15000000.0
2008-02-07 10:42:00,5.09258,5.09389,5.09139,5.09213,13000000.0
2008-02-07 10:43:00,5.09154,5.09189,5.09027,5.09066,15000000.0
2008-02-07 10:44:00,5.09194,5.09194,5.09068,5.09083,11000000.0
2008-02-07 10:45:00,5.09088,5.09225,5.0897,5.09191,17000000.0
2008-02-07 10:46:00,5.09213,5.09239,5.09038,5.09049,9000000.0
2008-02-07 10:47:00,5.09195,5.09195,5.09126,5.09191,9000000.0
2008-02-07 10:48:00,5.09152,5.09208,5.09094,5.09094,11000000.0
2008-02-07 10:49:00,5.09135,5.0926,5.09113,5.09197,11000000.0
2008-02-07 10:50:00,5.09146,5.09226,5.09061,5.09171,16000000.0
2008-02-07 10:51:00,5.09254,5.09265,5.09099,5.09174,21000000.0
2008-02-07 10:52:00,5.09094,5.09254,5.09094,5.09135,8000000.0
2008-02-07 10:53:00,5.09264,5.0927,5.09066,5.09156,12000000.0
2008-02-07 10:54:00,5.09091,5.09196,5.09044,5.09127,16000000.0
2008-02-07 10:55:00,5.09125,5.09243,5.0906,5.09166,13000000.0
2008-02-07 10:56:00,5.09176,5.09244,5.09032,5.09032,16000000.0
2008-02-07 10:57:00,5.09154,5.0923,5.09075,5.09126,10000000.0
2008-02-07 10:58:00,5.09107,5.09227,5.09065,5.09214,12000000.0
2008-02-07 10:59:00,5.09138,5.09277,5.0912,5.09277,11000000.0
2008-02-07 11:00:00,5.09291,5.09352,5.09202,5.09352,13000000.0
2008-02-07 11:01:00,5.09311,5.09327,5.09111,5.09111,9000000.0
2008-02-07 11:02:00,5.09162,5.09284,5.09123,5.09217,8000000.0
2008-02-07 11:03:00,5.0922,5.09283,5.09128,5.09283,10000000.0
2008-02-07 11:04:00,5.09283,5.0932,5.09193,5.0932,12000000.0
2008-02-07 11:05:00,5.09335,5.09335,5.09255,5.09307,11000000.0
2008-02-07 11:06:00,5.09242,5.09361,5.09231,5.09356,8000000.0
2008-02-07 11:07:00,5.09331,5.09439,5.09329,5.09439,14000000.0
2008-02-07 11:08:00,5.09425,5.09439,5.09275,5.09348,18000000.0
2008-02-07 11:09:00,5.09441,5.09441,5.09173,5.09247,15000000.0
2008-02-07 11:10:00,5.09395,5.09401,5.09202,5.09204,12000000.0
2008-02-07 11:11:00,5.09301,5.09319,5.09164,5.09206,11000000.0
2008-02-07 11:12:00,5.09129,5.09239,5.09098,5.09168,8000000.0
2008-02-07 11:13:00,5.09237,5.09237,5.08976,5.09058,15000000.0
2008-02-07 11:14:00,5.09039,5.09081,5.08875,5.08985,13000000.0
2008-02-07 11:15:00,5.09033,5.09083,5.08939,5.0902,20000000.0
2008-02-07 11:16:00,5.08926,5.09137,5.08926,5.09053,15000000.0
2008-02-07 11:17:00,5.09052,5.09152,5.08963,5.09152,18000000.0
2008-02-07 11:18:00,5.0914,5.0919,5.09024,5.09055,20000000.0
2008-02-07 11:19:00,5.0901,5.09097,5.08971,5.09078,13000000.0
2008-02-07 11:20:00,5.09106,5.09106,5.08912,5.08912,20000000.0
2008-02-07 11:21:00,5.09027,5.09101,5.08924,5.09052,18000000.0
2008-02-07 11:22:00,5.09069,5.09084,5.08964,5.09017,18000000.0
2008-02-07 11:23:00,5.09032,5.09067,5.0892,5.09053,13000000.0
2008-02-07 11:24:00,5.08977,5.09002,5.08861,5.08978,9000000.0
2008-02-07 11:25:00,5.08954,5.0899,5.0884,5.0884,8000000.0
2008-02-07 11:26:00,5.08837,5.08882,5.08542,5.08542,8000000.0
2008-02-07 11:27:00,5.08608,5.08709,5.08548,5.08696,7000000.0
2008-02-07 11:28:00,5.0866,5.08836,5.08596,5.08756,14000000.0
2008-02-07 11:29:00,5.08681,5.08913,5.08681,5.08822,16000000.0
2008-02-07 11:30:00,5.08784,5.0897,5.08784,5.0897,7000000.0
2008-02-07 11:31:00,5.08905,5.0892,5.08774,5.08792,15000000.0
2008-02-07 11:32:00,5.08923,5.08923,5.08715,5.08715,10000000.0
2008-02-07 11:33:00,5.0877,5.08823,5.0867,5.08763,8000000.0
2008-02-07 11:34:00,5.08626,5.08652,5.08516,5.08516,11000000.0
2008-02-07 11:35:00,5.0852,5.08676,5.08423,5.086,15000000.0
2008-02-07 11:36:00,5.08563,5.08688,5.08563,5.08603,14000000.0
2008-02-07 11:37:00,5.08521,5.08631,5.08431,5.08449,11000000.0
2008-02-07 11:38:00,5.08436,5.08524,5.08279,5.08387,12000000.0
2008-02-07 11:39:00,5.08316,5.08477,5.083,5.08454,13000000.0
2008-02-07 11:40:00,5.0832,5.08582,5.0832,5.08453,8000000.0
2008-02-07 11:41:00,5.08489,5.08644,5.08433,5.08603,13000000.0
2008-02-07 11:42:00,5.08552,5.08675,5.08482,5.08567,18000000.0
2008-02-07 11:43:00,5.08561,5.08681,5.08518,5.08601,13000000.0
2008-02-07 11:44:00,5.08492,5.08671,5.08435,5.08491,14000000.0
2008-02-07 11:45:00,5.0851,5.08533,5.08276,5.08278,12000000.0
2008-02-07 11:46:00,5.08249,5.08386,5.08207,5.08207,14000000.0
2008-02-07 11:47:00,5.08294,5.08294,5.08104,5.08249,15000000.0
2008-02-07 11:48:00,5.08135,5.08267,5.08094,5.08267,9000000.0
2008-02-07 11:49:00,5.0812,5.08332,5.0812,5.08147,14000000.0
2008-02-07 11:50:00,5.0828,5.08303,5.08101,5.08279,17000000.0
2008-02-07 11:51:00,5.08298,5.08298,5.08155,5.08207,15000000.0
2008-02-07 11:52:00,5.08209,5.08319,5.08167,5.08225,15000000.0
2008-02-07 11:53:00,5.08387,5.08387,5.08187,5.08228,14000000.0
2008-02-07 11:54:00,5.08336,5.08344,5.08239,5.08289,9000000.0
2008-02-07 11:55:00,5.08242,5.08353,5.08194,5.08353,11000000.0
2008-02-07 11:56:00,5.08435,5.08566,5.08296,5.08566,13000000.0
2008-02-07 11:57:00,5.08576,5.08576,5.08415,5.08531,13000000.0
2008-02-07 11:58:00,5.0855,5.08589,5.08419,5.08419,12000000.0
2008-02-07 11:59:00,5.08411,5.08553,5.08361,5.08361,12000000.0
2008-02-07 12:00:00,5.08348,5.08517,5.08348,5.08517,12000000.0
2008-02-07 12:01:00,5.08464,5.08518,5.08356,5.08504,22000000.0
2008-02-07 12:02:00,5.08528,5.08529,5.08422,5.08524,10000000.0
2008-02-07 12:03:00,5.08521,5.08521,5.08363,5.08502,18000000.0
2008-02-07 12:04:00,5.08503,5.08521,5.08423,5.08433,12000000.0
2008-02-07 12:05:00,5.08533,5.08533,5.08369,5.08373,15000000.0
2008-02-07 12:06:00,5.08516,5.08516,5.08404,5.08467,14000000.0
2008-02-07 12:07:00,5.08556,5.086,5.08426,5.0851,15000000.0
2008-02-07 12:08:00,5.08467,5.08599,5.08441,5.08493,19000000.0
2008-02-07 12:09:00,5.08571,5.08577,5.08446,5.08548,12000000.0
2008-02-07 12:10:00,5.08592,5.08655,5.08477,5.08643,23000000.0
2008-02-07 12:11:00,5.08623,5.08667,5.0846,5.08537,21000000.0
2008-02-07 12:12:00,5.08653,5.08653,5.08515,5.08515,9000000.0
2008-02-07 12:13:00,5.08537,5.08668,5.08476,5.08495,13000000.0
2008-02-07 12:14:00,5.08603,5.08672,5.08513,5.08513,15000000.0
2008-02-07 12:15:00,5.08609,5.08611,5.08427,5.08595,14000000.0
2008-02-07 12:16:00,5.08471,5.08522,5.08372,5.08475,16000000.0
2008-02-07 12:17:00,5.08402,5.08623,5.08402,5.08455,13000000.0
2008-02-07 12:18:00,5.08587,5.08611,5.08479,5.08605,9000000.0
2008-02-07 12:19:00,5.08505,5.08584,5.0848,5.08537,10000000.0
2008-02-07 12:20:00,5.08411,5.085,5.08411,5.08465,7000000.0
2008-02-07 12:21:00,5.08478,5.08578,5.08409,5.08578,13000000.0
2008-02-07 12:22:00,5.08571,5.0858,5.08469,5.0858,10000000.0
2008-02-07 12:23:00,5.08491,5.08534,5.08433,5.08433,10000000.0
2008-02-07 12:24:00,5.08507,5.08651,5.08462,5.08599,12000000.0
2008-02-07 12:25:00,5.08683,5.08683,5.08505,5.08592,12000000.0
2008-02-07 12:26:00,5.08486,5.08692,5.08464,5.08692,20000000.0
2008-02-07 12:27:00,5.08627,5.08743,5.08552,5.08716,12000000.0
2008-02-07 12:28:00,5.08758,5.08785,5.08571,5.08649,14000000.0
2008-02-07 12:29:00,5.08694,5.08724,5.08637,5.08645,10000000.0
2008-02-07 12:30:00,5.08528,5.08644,5.08492,5.08572,19000000.0
2008-02-07 12:31:00,5.08657,5.08673,5.08565,5.08598,11000000.0
2008-02-07 12:32:00,5.08707,5.08707,5.08507,5.08507,10000000.0
2008-02-07 12:33:00,5.08615,5.08615,5.08409,5.0848,15000000.0
2008-02-07 12:34:00,5.08445,5.08568,5.08399,5.08475,16000000.0
2008-02-07 12:35:00,5.08446,5.08585,5.08405,5.08585,10000000.0
2008-02-07 12:36:00,5.08425,5.08549,5.08425,5.08496,11000000.0
2008-02-07 12:37:00,5.0861,5.0861,5.08505,5.08544,10000000.0
2008-02-07 12:38:00,5.08616,5.08616,5.08476,5.0854,14000000.0
2008-02-07 12:39:00,5.08569,5.08659,5.0851,5.0861,14000000.0
2008-02-07 12:40:00,5.08615,5.08656,5.08564,5.08612,11000000.0
2008-02-07 12:41:00,5.08593,5.08776,5.08593,5.08693,12000000.0
2008-02-07 12:42:00,5.08732,5.08785,5.08619,5.08674,14000000.0
2008-02-07 12:43:00,5.08709,5.08808,5.08625,5.08808,15000000.0
2008-02-07 12:44:00,5.08854,5.08854,5.08598,5.08672,16000000.0
2008-02-07 12:45:00,5.08744,5.08744,5.08581,5.08581,10000000.0
2008-02-07 12:46:00,5.08621,5.0873,5.08595,5.08595,12000000.0
2008-02-07 12:47:00,5.08698,5.08828,5.08667,5.08681,13000000.0
2008-02-07 12:48:00,5.0876,5.08878,5.08681,5.08878,12000000.0
2008-02-07 12:49:00,5.08872,5.08935,5.08781,5.08846,14000000.0
2008-02-07 12:50:00,5.08907,5.09042,5.08852,5.08852,9000000.0
2008-02-07 12:51:00,5.08759,5.08934,5.08743,5.08901,10000000.0
2008-02-07 12:52:00,5.08862,5.08973,5.0873,5.0883,22000000.0
2008-02-07 12:53:00,5.08883,5.08883,5.08672,5.08672,14000000.0
2008-02-07 12:54:00,5.08773,5.0881,5.08659,5.08659,13000000.0
2008-02-07 12:55:00,5.08729,5.0892,5.08698,5.08825,21000000.0
2008-02-07 12:56:00,5.08815,5.08815,5.08646,5.08782,18000000.0
2008-02-07 12:57:00,5.08684,5.0883,5.08637,5.0883,7000000.0
2008-02-07 12:58:00,5.08834,5.08834,5.08673,5.08727,12000000.0
2008-02-07 12:59:00,5.08706,5.08786,5.08634,5.08684,18000000.0
2008-02-07 13:00:00,5.08699,5.08699,5.08556,5.08556,14000000.0
2008-02-07 13:01:00,5.0858,5.08819,5.0858,5.08759,11000000.0
2008-02-07 13:02:00,5.0882,5.08898,5.08722,5.08873,15000000.0
2008-02-07 13:03:00,5.08838,5.08914,5.0875,5.08776,15000000.0
2008-02-07 13:04:00,5.08893,5.08948,5.0879,5.08798,16000000.0
2008-02-07 13:05:00,5.08954,5.09035,5.08874,5.08926,9000000.0
2008-02-07 13:06:00,5.0899,5.09216,5.08984,5.08984,13000000.0
2008-02-07 13:07:00,5.09176,5.09281,5.09165,5.09277,13000000.0
2008-02-07 13:08:00,5.09218,5.09227,5.09001,5.09001,10000000.0
2008-02-07 13:09:00,5.09177,5.09216,5.09025,5.0919,15000000.0
2008-02-07 13:10:00,5.09128,5.09226,5.09068,5.09115,12000000.0
2008-02-07 13:11:00,5.0913,5.0922,5.0903,5.09197,12000000.0
2008-02-07 13:12:00,5.09131,5.09131,5.08964,5.09018,12000000.0
2008-02-07 13:13:00,5.09012,5.09143,5.08958,5.09143,11000000.0
2008-02-07 13:14:00,5.09197,5.09212,5.09082,5.09098,9000000.0
2008-02-07 13:15:00,5.09122,5.09181,5.09044,5.09097,15000000.0
2008-02-07 13:16:00,5.09065,5.09176,5.09002,5.09002,15000000.0
2008-02-07 13:17:00,5.09099,5.09212,5.09056,5.09121,17000000.0
2008-02-07 13:18:00,5.09068,5.0912,5.08949,5.08949,15000000.0
2008-02-07 13:19:00,5.09022,5.09139,5.0897,5.09139,15000000.0
2008-02-07 13:20:00,5.09035,5.09043,5.08954,5.08979,19000000.0
2008-02-07 13:21:00,5.08946,5.09003,5.08911,5.08965,10000000.0
2008-02-07 13:22:00,5.08893,5.09129,5.08879,5.09129,8000000.0
2008-02-07 13:23:00,5.09164,5.09188,5.0899,5.09089,15000000.0
2008-02-07 13:24:00,5.09175,5.09175,5.09062,5.09123,11000000.0
2008-02-07 13:25:00,5.09124,5.09164,5.09072,5.09131,9000000.0
2008-02-07 13:26:00,5.0924,5.0924,5.09068,5.09104,8000000.0
2008-02-07 13:27:00,5.08973,5.09186,5.08973,5.09093,15000000.0
2008-02-07 13:28:00,5.09212,5.09212,5.09014,5.0907,17000000.0
2008-02-07 13:29:00,5.09164,5.09168,5.09052,5.09145,11000000.0
2008-02-07 13:30:00,5.09064,5.09175,5.08979,5.09175,21000000.0
2008-02-07 13:31:00,5.09098,5.09159,5.09055,5.09125,11000000.0
2008-02-07 13:32:00,5.09072,5.09119,5.08975,5.09119,10000000.0
2008-02-07 13:33:00,5.09139,5.09139,5.09007,5.09076,8000000.0
2008-02-07 13:34:00,5.09103,5.09135,5.09013,5.09101,15000000.0
2008-02-07 13:35:00,5.09121,5.09132,5.08993,5.09114,13000000.0
2008-02-07 13:36:00,5.09031,5.09057,5.08958,5.0902,11000000.0
2008-02-07 13:37:00,5.08869,5.08991,5.08865,5.08985,8000000.0
2008-02-07 13:38:00,5.0893,5.0895,5.08791,5.08898,13000000.0
2008-02-07 13:39:00,5.0886,5.08896,5.08777,5.08777,7000000.0
2008-02-07 13:40:00,5.08731,5.08911,5.08731,5.08788,12000000.0
2008-02-07 13:41:00,5.08895,5.08895,5.08742,5.08742,15000000.0
2008-02-07 13:42:00,5.08861,5.08893,5.08735,5.08893,22000000.0
2008-02-07 13:43:00,5.08882,5.08904,5.08726,5.08833,13000000.0
2008-02-07 13:44:00,5.08812,5.08918,5.0877,5.08836,14000000.0
2008-02-07 13:45:00,5.08805,5.08927,5.08756,5.08927,7000000.0
2008-02-07 13:46:00,5.0877,5.08882,5.0877,5.08844,11000000.0
2008-02-07 13:47:00,5.08894,5.08916,5.08782,5.08863,11000000.0
2008-02-07 13:48:00,5.08831,5.08831,5.08714,5.08748,14000000.0
2008-02-07 13:49:00,5.0885,5.0885,5.08719,5.08774,13000000.0
2008-02-07 13:50:00,5.08815,5.08964,5.08771,5.08958,12000000.0
2008-02-07 13:51:00,5.08925,5.09027,5.08855,5.09027,11000000.0
2008-02-07 13:52:00,5.09061,5.09076,5.08927,5.08952,9000000.0
2008-02-07 13:53:00,5.09048,5.09066,5.08901,5.09006,11000000.0
2008-02-07 13:54:00,5.08863,5.09091,5.08855,5.09091,17000000.0
2008-02-07 13:55:00,5.09125,5.09125,5.08861,5.09057,22000000.0
2008-02-07 13:56:00,5.08972,5.09093,5.0893,5.09082,13000000.0
2008-02-07 13:57:00,5.09078,5.09086,5.08948,5.08984,19000000.0
2008-02-07 13:58:00,5.08933,5.09024,5.08805,5.08805,11000000.0
2008-02-07 13:59:00,5.08923,5.08984,5.08841,5.08879,7000000.0
2008-02-07 14:00:00,5.08998,5.0902,5.08829,5.08829,9000000.0
2008-02-07 14:01:00,5.08969,5.0907,5.08815,5.09049,7000000.0
2008-02-07 14:02:00,5.08923,5.0908,5.08803,5.09042,13000000.0
2008-02-07 14:03:00,5.08951,5.09164,5.08951,5.09008,17000000.0
2008-02-07 14:04:00,5.0897,5.09174,5.08957,5.09105,13000000.0
2008-02-07 14:05:00,5.09098,5.09144,5.08931,5.09023,8000000.0
2008-02-07 14:06:00,5.08876,5.09055,5.08757,5.08757,10000000.0
2008-02-07 14:07:00,5.08961,5.09216,5.08875,5.09216,10000000.0
2008-02-07 14:08:00,5.09145,5.09304,5.09145,5.09256,14000000.0
2008-02-07 14:09:00,5.09303,5.09402,5.09185,5.09402,16000000.0
2008-02-07 14:10:00,5.0932,5.09444,5.09133,5.09133,12000000.0
2008-02-07 14:11:00,5.09264,5.09376,5.09204,5.09368,14000000.0
2008-02-07 14:12:00,5.09384,5.09403,5.09257,5.0938,13000000.0
2008-02-07 14:13:00,5.09352,5.0938,5.09276,5.09337,11000000.0
2008-02-07 14:14:00,5.09339,5.09413,5.09288,5.09288,14000000.0
2008-02-07 14:15:00,5.09324,5.09436,5.09281,5.09374,11000000.0
2008-02-07 14:16:00,5.09184,5.09382,5.09172,5.09382,11000000.0
2008-02-07 14:17:00,5.09194,5.09289,5.09141,5.09215,14000000.0
2008-02-07 14:18:00,5.09124,5.09353,5.09124,5.09348,11000000.0
2008-02-07 14:19:00,5.09355,5.0938,5.09221,5.0938,8000000.0
2008-02-07 14:20:00,5.09328,5.09469,5.09294,5.09366,10000000.0
2008-02-07 14:21:00,5.09441,5.09605,5.09406,5.09469,14000000.0
2008-02-07 14:22:00,5.09582,5.09701,5.09398,5.09656,17000000.0
2008-02-07 14:23:00,5.09559,5.10108,5.09546,5.09958,8000000.0
2008-02-07 14:24:00,5.09822,5.10014,5.09783,5.09963,16000000.0
2008-02-07 14:25:00,5.09863,5.10001,5.09863,5.09951,11000000.0
2008-02-07 14:26:00,5.09963,5.10067,5.09884,5.09893,14000000.0
2008-02-07 14:27:00,5.09963,5.09965,5.09808,5.09946,8000000.0
2008-02-07 14:28:00,5.09796,5.09796,5.09654,5.09778,11000000.0
2008-02-07 14:29:00,5.09612,5.09831,5.0959,5.09743,11000000.0
2008-02-07 14:30:00,5.09699,5.09811,5.09671,5.09706,14000000.0
2008-02-07 14:31:00,5.09619,5.09853,5.09619,5.09822,15000000.0
2008-02-07 14:32:00,5.09746,5.10048,5.09746,5.10048,9000000.0
2008-02-07 14:33:00,5.10104,5.10393,5.0996,5.10393,12000000.0
2008-02-07 14:34:00,5.10399,5.10595,5.10263,5.10421,12000000.0
2008-02-07 14:35:00,5.10443,5.10502,5.10273,5.10401,18000000.0
2008-02-07 14:36:00,5.10296,5.10396,5.10142,5.1029,12000000.0
2008-02-07 14:37:00,5.10185,5.10328,5.10139,5.10171,12000000.0
2008-02-07 14:38:00,5.10215,5.10235,5.1002,5.1008,24000000.0
2008-02-07 14:39:00,5.10172,5.10314,5.10031,5.10314,12000000.0
2008-02-07 14:40:00,5.10284,5.1035,5.10213,5.10255,15000000.0
2008-02-07 14:41:00,5.10284,5.10348,5.10184,5.10348,17000000.0
2008-02-07 14:42:00,5.1022,5.10264,5.10032,5.10118,15000000.0
2008-02-07 14:43:00,5.10207,5.10274,5.10049,5.10269,9000000.0
2008-02-07 14:44:00,5.10267,5.10275,5.10052,5.10088,7000000.0
2008-02-07 14:45:00,5.10076,5.1038,5.09927,5.1038,17000000.0
2008-02-07 14:46:00,5.10276,5.10619,5.10221,5.1045,14000000.0
2008-02-07 14:47:00,5.10741,5.10761,5.10494,5.10502,16000000.0
2008-02-07 14:48:00,5.1077,5.10953,5.1064,5.10952,12000000.0
2008-02-07 14:49:00,5.11056,5.11269,5.10695,5.11242,20000000.0
2008-02-07 14:50:00,5.11333,5.11333,5.11068,5.11234,12000000.0
2008-02-07 14:51:00,5.10933,5.11154,5.10912,5.11086,12000000.0
2008-02-07 14:52:00,5.11165,5.11277,5.10942,5.11259,22000000.0
2008-02-07 14:53:00,5.11104,5.11238,5.11022,5.11074,17000000.0
2008-02-07 14:54:00,5.11015,5.11391,5.11015,5.11296,14000000.0
2008-02-07 14:55:00,5.11267,5.11391,5.1119,5.11372,20000000.0
2008-02-07 14:56:00,5.11411,5.11411,5.11201,5.11201,22000000.0
2008-02-07 14:57:00,5.11366,5.114,5.11165,5.11205,10000000.0
2008-02-07 14:58:00,5.11051,5.11525,5.11051,5.11425,17000000.0
2008-02-07 14:59:00,5.11346,5.11521,5.11205,5.1141,12000000.0
2008-02-07 15:00:00,5.11312,5.11312,5.10947,5.10947,14000000.0
2008-02-07 15:01:00,5.11362,5.11362,5.10938,5.11029,16000000.0
2008-02-07 15:02:00,5.10895,5.11146,5.10695,5.10695,13000000.0
2008-02-07 15:03:00,5.10732,5.10985,5.10712,5.109,7000000.0
2008-02-07 15:04:00,5.10788,5.10943,5.10593,5.10666,12000000.0
2008-02-07 15:05:00,5.10718,5.10822,5.1062,5.10764,20000000.0
2008-02-07 15:06:00,5.10732,5.10904,5.10651,5.10783,9000000.0
2008-02-07 15:07:00,5.10818,5.1093,5.10696,5.10722,9000000.0
2008-02-07 15:08:00,5.10872,5.1089,5.10703,5.1089,14000000.0
2008-02-07 15:09:00,5.10932,5.11021,5.10777,5.1079,14000000.0
2008-02-07 15:10:00,5.10836,5.10916,5.1075,5.10752,15000000.0
2008-02-07 15:11:00,5.10826,5.1086,5.10749,5.1084,10000000.0
2008-02-07 15:12:00,5.10678,5.10934,5.10678,5.10881,10000000.0
2008-02-07 15:13:00,5.10892,5.10892,5.10641,5.1082,20000000.0
2008-02-07 15:14:00,5.10782,5.10922,5.10758,5.10843,10000000.0
2008-02-07 15:15:00,5.11007,5.11011,5.10753,5.10808,13000000.0
2008-02-07 15:16:00,5.10993,5.11004,5.10756,5.10793,11000000.0
2008-02-07 15:17:00,5.10845,5.10891,5.10721,5.1076,17000000.0
2008-02-07 15:18:00,5.10813,5.1091,5.107,5.10752,11000000.0
2008-02-07 15:19:00,5.10831,5.10942,5.10745,5.10942,18000000.0
2008-02-07 15:20:00,5.1083,5.11088,5.1083,5.10953,14000000.0
2008-02-07 15:21:00,5.10996,5.11103,5.10857,5.11029,15000000.0
2008-02-07 15:22:00,5.10963,5.11251,5.10963,5.11251,8000000.0
2008-02-07 15:23:00,5.11298,5.1133,5.11064,5.11221,15000000.0
2008-02-07 15:24:00,5.11244,5.11252,5.11043,5.11239,12000000.0
2008-02-07 15:25:00,5.1115,5.1118,5.10927,5.11016,12000000.0
2008-02-07 15:26:00,5.10974,5.11115,5.10816,5.10992,15000000.0
2008-02-07 15:27:00,5.10826,5.1111,5.10756,5.10756,12000000.0
2008-02-07 15:28:00,5.11125,5.11125,5.10818,5.10959,12000000.0
2008-02-07 15:29:00,5.10904,5.10906,5.10741,5.10785,10000000.0
2008-02-07 15:30:00,5.10868,5.11012,5.10673,5.11004,12000000.0
2008-02-07 15:31:00,5.10963,5.11091,5.10825,5.10903,19000000.0
2008-02-07 15:32:00,5.10988,5.11145,5.10894,5.11012,7000000.0
2008-02-07 15:33:00,5.11022,5.11022,5.10855,5.10936,7000000.0
2008-02-07 15:34:00,5.10933,5.11013,5.10737,5.10888,12000000.0
2008-02-07 15:35:00,5.10877,5.11107,5.10667,5.10791,17000000.0
2008-02-07 15:36:00,5.10883,5.11036,5.1076,5.10828,11000000.0
2008-02-07 15:37:00,5.10769,5.11027,5.10769,5.1089,14000000.0
2008-02-07 15:38:00,5.11176,5.1141,5.10875,5.11289,20000000.0
2008-02-07 15:39:00,5.11492,5.12079,5.11196,5.12079,8000000.0
2008-02-07 15:40:00,5.12287,5.12457,5.12046,5.12457,11000000.0
2008-02-07 15:41:00,5.12521,5.12837,5.12477,5.1269,10000000.0
2008-02-07 15:42:00,5.12735,5.12835,5.12615,5.1269,13000000.0
2008-02-07 15:43:00,5.12441,5.12626,5.12262,5.12355,14000000.0
2008-02-07 15:44:00,5.12259,5.12581,5.12226,5.1239,8000000.0
2008-02-07 15:45:00,5.11959,5.123,5.11729,5.123,10000000.0
2008-02-07 15:46:00,5.12309,5.12356,5.12054,5.12207,12000000.0
2008-02-07 15:47:00,5.12283,5.12495,5.12173,5.12234,18000000.0
2008-02-07 15:48:00,5.12356,5.12549,5.12303,5.12439,9000000.0
2008-02-07 15:49:00,5.12773,5.12773,5.12233,5.12284,14000000.0
2008-02-07 15:50:00,5.12489,5.12667,5.12358,5.1241,18000000.0
2008-02-07 15:51:00,5.1254,5.1267,5.12485,5.12577,8000000.0
2008-02-07 15:52:00,5.12534,5.12753,5.12443,5.12753,11000000.0
2008-02-07 15:53:00,5.12762,5.131,5.1253,5.131,15000000.0
2008-02-07 15:54:00,5.13314,5.13815,5.12792,5.13815,9000000.0
2008-02-07 15:55:00,5.13987,5.13988,5.13646,5.13676,9000000.0
2008-02-07 15:56:00,5.13427,5.13635,5.13427,5.13548,11000000.0
2008-02-07 15:57:00,5.1357,5.1357,5.12553,5.13165,15000000.0
2008-02-07 15:58:00,5.13027,5.13283,5.12437,5.13257,13000000.0
2008-02-07 15:59:00,5.13377,5.13392,5.12616,5.13177,15000000.0
2008-02-07 16:00:00,5.13037,5.13093,5.12662,5.12975,11000000.0
2008-02-07 16:01:00,5.13058,5.1332,5.12552,5.1332,14000000.0
2008-02-07 16:02:00,5.13026,5.13107,5.12697,5.13043,11000000.0
2008-02-07 16:03:00,5.1294,5.1294,5.12673,5.12876,8000000.0
2008-02-07 16:04:00,5.12859,5.12973,5.12665,5.12967,8000000.0
2008-02-07 16:05:00,5.1261,5.12928,5.12554,5.1292,8000000.0
2008-02-07 16:06:00,5.12867,5.12926,5.12579,5.12926,16000000.0
2008-02-07 16:07:00,5.12625,5.1299,5.12625,5.1299,18000000.0
2008-02-07 16:08:00,5.12911,5.13007,5.12719,5.12719,14000000.0
2008-02-07 16:09:00,5.12983,5.1306,5.1264,5.12781,12000000.0
2008-02-07 16:10:00,5.12716,5.13336,5.12663,5.12668,10000000.0
2008-02-07 16:11:00,5.12693,5.13498,5.12659,5.12659,13000000.0
2008-02-07 16:12:00,5.12806,5.13505,5.12723,5.12779,16000000.0
2008-02-07 16:13:00,5.12726,5.13165,5.12526,5.12526,7000000.0
2008-02-07 16:14:00,5.12754,5.13355,5.12674,5.12724,16000000.0
2008-02-07 16:15:00,5.12594,5.1337,5.1253,5.13335,15000000.0
2008-02-07 16:16:00,5.12542,5.13225,5.12542,5.12757,17000000.0
2008-02-07 16:17:00,5.12651,5.13272,5.12628,5.13272,10000000.0
2008-02-07 16:18:00,5.12847,5.13344,5.12825,5.13344,10000000.0
2008-02-07 16:19:00,5.12881,5.13328,5.12854,5.13314,12000000.0
2008-02-07 16:20:00,5.12656,5.13066,5.12641,5.12707,11000000.0
2008-02-07 16:21:00,5.12644,5.13126,5.12598,5.12897,8000000.0
2008-02-07 16:22:00,5.12651,5.13325,5.12651,5.12884,16000000.0
2008-02-07 16:23:00,5.13291,5.13291,5.12795,5.13177,11000000.0
2008-02-07 16:24:00,5.12869,5.13117,5.12701,5.12981,14000000.0
2008-02-07 16:25:00,5.12772,5.13036,5.12616,5.12616,13000000.0
2008-02-07 16:26:00,5.12728,5.13001,5.12581,5.12737,16000000.0
2008-02-07 16:27:00,5.1276,5.12938,5.126,5.12639,20000000.0
2008-02-07 16:28:00,5.12814,5.12904,5.12569,5.1277,12000000.0
2008-02-07 16:29:00,5.12549,5.12867,5.12439,5.12867,13000000.0
2008-02-07 16:30:00,5.1235,5.12829,5.1235,5.12509,17000000.0
2008-02-07 16:31:00,5.12802,5.12913,5.12456,5.12471,13000000.0
2008-02-07 16:32:00,5.1242,5.12576,5.12233,5.123,10000000.0
2008-02-07 16:33:00,5.12419,5.12682,5.12371,5.12408,15000000.0
2008-02-07 16:34:00,5.1217,5.12505,5.12112,5.12239,9000000.0
2008-02-07 16:35:00,5.12164,5.126,5.12082,5.12146,18000000.0
2008-02-07 16:36:00,5.12079,5.12422,5.11999,5.12078,8000000.0
2008-02-07 16:37:00,5.12124,5.12568,5.12113,5.12303,22000000.0
2008-02-07 16:38:00,5.12477,5.12544,5.12157,5.12201,14000000.0
2008-02-07 16:39:00,5.12293,5.12635,5.12232,5.12635,14000000.0
2008-02-07 16:40:00,5.12503,5.12559,5.1223,5.12332,17000000.0
2008-02-07 16:41:00,5.12416,5.12514,5.12291,5.12376,9000000.0
2008-02-07 16:42:00,5.12499,5.12565,5.12345,5.12465,13000000.0
2008-02-07 16:43:00,5.12426,5.12631,5.12426,5.12536,13000000.0
2008-02-07 16:44:00,5.12531,5.12609,5.1245,5.12464,11000000.0
2008-02-07 16:45:00,5.12441,5.12759,5.12416,5.1249,18000000.0
2008-02-07 16:46:00,5.1262,5.12832,5.12581,5.12828,11000000.0
2008-02-07 16:47:00,5.12816,5.12816,5.12648,5.12657,15000000.0
2008-02-07 16:48:00,5.1273,5.12742,5.12532,5.12582,7000000.0
2008-02-07 16:49:00,5.12621,5.12728,5.12449,5.12533,16000000.0
2008-02-07 16:50:00,5.12474,5.12712,5.12464,5.12544,9000000.0
2008-02-07 16:51:00,5.12554,5.12772,5.12453,5.12453,22000000.0
2008-02-07 16:52:00,5.12483,5.12701,5.12418,5.12627,11000000.0
2008-02-07 16:53:00,5.12643,5.12723,5.125,5.12691,12000000.0
2008-02-07 16:54:00,5.12742,5.12742,5.12533,5.12722,17000000.0
2008-02-07 16:55:00,5.12749,5.12749,5.12558,5.12558,15000000.0
2008-02-07 16:56:00,5.12586,5.12677,5.125,5.12589,11000000.0
2008-02-07 16:57:00,5.12617,5.12654,5.12437,5.12568,8000000.0
2008-02-07 16:58:00,5.12516,5.12624,5.12365,5.1261,12000000.0
2008-02-07 16:59:00,5.12649,5.12754,5.12455,5.12646,15000000.0
2008-02-07 17:00:00,5.12599,5.1266,5.12412,5.125,10000000.0
2008-02-07 17:01:00,5.12458,5.12571,5.12392,5.1248,10000000.0
2008-02-07 17:02:00,5.12548,5.12582,5.12299,5.12311,8000000.0
2008-02-07 17:03:00,5.12271,5.12432,5.12271,5.12389,11000000.0
2008-02-07 17:04:00,5.12127,5.12268,5.12053,5.12152,10000000.0
2008-02-07 17:05:00,5.12001,5.12166,5.11879,5.11992,18000000.0
2008-02-07 17:06:00,5.11947,5.12195,5.11893,5.12191,9000000.0
2008-02-07 17:07:00,5.12207,5.12264,5.11999,5.12264,20000000.0
2008-02-07 17:08:00,5.12179,5.12303,5.12105,5.12163,11000000.0
2008-02-07 17:09:00,5.12226,5.12309,5.12075,5.122,14000000.0
2008-02-07 17:10:00,5.12284,5.12284,5.12035,5.12076,10000000.0
2008-02-07 17:11:00,5.11997,5.12237,5.11956,5.12237,12000000.0
2008-02-07 17:12:00,5.12431,5.12473,5.1223,5.12463,7000000.0
2008-02-07 17:13:00,5.12467,5.12467,5.12169,5.12293,13000000.0
2008-02-07 17:14:00,5.1218,5.12256,5.11953,5.12217,13000000.0
2008-02-07 17:15:00,5.12216,5.12234,5.12016,5.12016,12000000.0
2008-02-07 17:16:00,5.12162,5.12389,5.12013,5.12178,13000000.0
2008-02-07 17:17:00,5.12115,5.12333,5.11797,5.12049,12000000.0
2008-02-07 17:18:00,5.11871,5.12251,5.11744,5.11979,15000000.0
2008-02-07 17:19:00,5.11604,5.1223,5.11604,5.11958,10000000.0
2008-02-07 17:20:00,5.11757,5.12305,5.11614,5.11614,13000000.0
2008-02-07 17:21:00,5.11834,5.12385,5.11745,5.12035,17000000.0
2008-02-07 17:22:00,5.12016,5.12458,5.11906,5.11906,15000000.0
2008-02-07 17:23:00,5.12335,5.12415,5.12139,5.12415,10000000.0
2008-02-07 17:24:00,5.12147,5.12635,5.12059,5.12059,17000000.0
2008-02-07 17:25:00,5.12258,5.12567,5.12224,5.12224,11000000.0
2008-02-07 17:26:00,5.12293,5.12634,5.1201,5.1201,12000000.0
2008-02-07 17:27:00,5.12074,5.12541,5.12074,5.12457,9000000.0
2008-02-07 17:28:00,5.12265,5.12517,5.1204,5.12253,16000000.0
2008-02-07 17:29:00,5.12116,5.12366,5.12028,5.12204,9000000.0
2008-02-07 17:30:00,5.12022,5.12311,5.1199,5.1199,11000000.0
2008-02-07 17:31:00,5.12112,5.1235,5.11979,5.11979,13000000.0
2008-02-07 17:32:00,5.11937,5.12356,5.11937,5.11991,13000000.0
2008-02-07 17:33:00,5.12016,5.12348,5.11965,5.12093,11000000.0
2008-02-07 17:34:00,5.12076,5.12462,5.12064,5.12415,12000000.0
2008-02-07 17:35:00,5.11863,5.12537,5.11863,5.12002,13000000.0
2008-02-07 17:36:00,5.12123,5.12638,5.12041,5.1209,14000000.0
2008-02-07 17:37:00,5.12208,5.1247,5.122,5.12396,10000000.0
2008-02-07 17:38:00,5.12421,5.12554,5.12169,5.12209,7000000.0
2008-02-07 17:39:00,5.12267,5.12433,5.12134,5.12413,16000000.0
2008-02-07 17:40:00,5.1248,5.12555,5.12352,5.12555,17000000.0
2008-02-07 17:41:00,5.1259,5.1259,5.12326,5.12326,16000000.0
2008-02-07 17:42:00,5.12459,5.12642,5.1235,5.12549,16000000.0
2008-02-07 17:43:00,5.12638,5.12647,5.12454,5.12534,17000000.0
2008-02-07 17:44:00,5.12536,5.12638,5.12459,5.12518,8000000.0
2008-02-07 17:45:00,5.12497,5.12607,5.12497,5.1254,11000000.0
2008-02-07 17:46:00,5.12698,5.12725,5.12481,5.12481,9000000.0
2008-02-07 17:47:00,5.12524,5.12677,5.12415,5.12563,19000000.0
2008-02-07 17:48:00,5.12678,5.12708,5.1219,5.12708,16000000.0
2008-02-07 17:49:00,5.12144,5.12671,5.12109,5.12671,15000000.0
2008-02-07 17:50:00,5.12225,5.1252,5.12135,5.1252,11000000.0
2008-02-07 17:51:00,5.12688,5.12688,5.12149,5.12577,9000000.0
2008-02-07 17:52:00,5.12521,5.1257,5.12229,5.12519,11000000.0
2008-02-07 17:53:00,5.12518,5.12518,5.12222,5.12222,9000000.0
2008-02-07 17:54:00,5.124,5.12716,5.12279,5.12716,10000000.0
2008-02-07 17:55:00,5.1262,5.12758,5.12334,5.12758,10000000.0
2008-02-07 17:56:00,5.12861,5.12899,5.12387,5.12687,16000000.0
2008-02-07 17:57:00,5.1223,5.12972,5.1223,5.12867,14000000.0
2008-02-07 17:58:00,5.1299,5.1299,5.12128,5.12938,24000000.0
2008-02-07 17:59:00,5.12822,5.13199,5.12518,5.13199,11000000.0
2008-02-07 18:00:00,5.12993,5.13159,5.12707,5.13159,10000000.0
2008-02-07 18:01:00,5.13019,5.13271,5.12472,5.13271,14000000.0
2008-02-07 18:02:00,5.13018,5.13238,5.12434,5.13238,12000000.0
2008-02-07 18:03:00,5.13213,5.13217,5.12367,5.13189,17000000.0
2008-02-07 18:04:00,5.1311,5.1311,5.12285,5.13045,15000000.0
2008-02-07 18:05:00,5.12938,5.12972,5.12297,5.12964,15000000.0
2008-02-07 18:06:00,5.13194,5.13229,5.13106,5.13229,15000000.0
2008-02-07 18:07:00,5.13059,5.13192,5.12157,5.13004,16000000.0
2008-02-07 18:08:00,5.13124,5.13124,5.12021,5.12942,16000000.0
2008-02-07 18:09:00,5.12996,5.13178,5.12073,5.12894,12000000.0
2008-02-07 18:10:00,5.13325,5.13325,5.13041,5.13174,17000000.0
2008-02-07 18:11:00,5.11666,5.13118,5.11666,5.13118,16000000.0
2008-02-07 18:12:00,5.13199,5.13408,5.13086,5.13408,13000000.0
2008-02-07 18:13:00,5.13096,5.13206,5.122,5.13025,17000000.0
2008-02-07 18:14:00,5.13167,5.13167,5.12294,5.13101,13000000.0
2008-02-07 18:15:00,5.13111,5.13111,5.12375,5.13073,13000000.0
2008-02-07 18:16:00,5.12344,5.13037,5.12221,5.12992,15000000.0
2008-02-07 18:17:00,5.123,5.131,5.12221,5.13027,16000000.0
2008-02-07 18:18:00,5.12183,5.13262,5.12183,5.13262,18000000.0
2008-02-07 18:19:00,5.13137,5.13364,5.12359,5.13364,12000000.0
2008-02-07 18:20:00,5.13156,5.13269,5.12384,5.13269,16000000.0
2008-02-07 18:21:00,5.12237,5.13282,5.12134,5.13282,19000000.0
2008-02-07 18:22:00,5.13223,5.13226,5.12324,5.13226,20000000.0
2008-02-07 18:23:00,5.13214,5.13214,5.1223,5.12984,16000000.0
2008-02-07 18:24:00,5.13144,5.13144,5.12373,5.12967,14000000.0
2008-02-07 18:25:00,5.12968,5.13128,5.12134,5.13045,18000000.0
2008-02-07 18:26:00,5.13011,5.13073,5.12508,5.13073,9000000.0
2008-02-07 18:27:00,5.1318,5.13261,5.12263,5.13138,16000000.0
2008-02-07 18:28:00,5.13396,5.13448,5.13275,5.13444,11000000.0
2008-02-07 18:29:00,5.1328,5.1328,5.12477,5.1321,15000000.0
2008-02-07 18:30:00,5.13223,5.13397,5.12571,5.13397,14000000.0
2008-02-07 18:31:00,5.1336,5.13545,5.12445,5.13545,19000000.0
2008-02-07 18:32:00,5.13461,5.13587,5.12647,5.13587,13000000.0
2008-02-07 18:33:00,5.13618,5.13739,5.12634,5.13504,13000000.0
2008-02-07 18:34:00,5.13518,5.13815,5.13031,5.13815,9000000.0
2008-02-07 18:35:00,5.13488,5.13586,5.12855,5.13586,14000000.0
2008-02-07 18:36:00,5.13905,5.13991,5.13757,5.13922,12000000.0
2008-02-07 18:37:00,5.13908,5.13908,5.12764,5.12764,13000000.0
2008-02-07 18:38:00,5.13645,5.13647,5.12889,5.13647,17000000.0
2008-02-07 18:39:00,5.1353,5.13749,5.12941,5.13578,18000000.0
2008-02-07 18:40:00,5.13608,5.13614,5.12833,5.12833,14000000.0
2008-02-07 18:41:00,5.13389,5.1353,5.12836,5.13421,18000000.0
2008-02-07 18:42:00,5.13417,5.13432,5.12665,5.13422,14000000.0
2008-02-07 18:43:00,5.13375,5.13375,5.12766,5.13358,14000000.0
2008-02-07 18:44:00,5.13415,5.13456,5.12766,5.13199,12000000.0
2008-02-07 18:45:00,5.13475,5.13475,5.12959,5.13031,17000000.0
2008-02-07 18:46:00,5.13016,5.13735,5.12928,5.13735,15000000.0
2008-02-07 18:47:00,5.1369,5.13697,5.13088,5.13534,16000000.0
2008-02-07 18:48:00,5.12973,5.13577,5.12973,5.13101,11000000.0
2008-02-07 18:49:00,5.13094,5.13435,5.13094,5.13205,8000000.0
2008-02-07 18:50:00,5.13639,5.13639,5.13216,5.13636,16000000.0
2008-02-07 18:51:00,5.13633,5.13633,5.13255,5.1326,19000000.0
2008-02-07 18:52:00,5.13418,5.13552,5.13307,5.13465,10000000.0
2008-02-07 18:53:00,5.13575,5.13575,5.13167,5.13167,10000000.0
2008-02-07 18:54:00,5.13541,5.13558,5.13302,5.13364,11000000.0
2008-02-07 18:55:00,5.13272,5.13534,5.13194,5.13503,8000000.0
2008-02-07 18:56:00,5.13627,5.13652,5.13209,5.13243,16000000.0
2008-02-07 18:57:00,5.1343,5.13565,5.13296,5.13565,8000000.0
2008-02-07 18:58:00,5.13308,5.13591,5.13308,5.1357,13000000.0
2008-02-07 18:59:00,5.13284,5.1356,5.13252,5.13252,17000000.0
2008-02-07 19:00:00,5.13588,5.13588,5.13224,5.13224,13000000.0
2008-02-07 19:01:00,5.13207,5.1358,5.13206,5.13206,12000000.0
2008-02-07 19:02:00,5.13619,5.13646,5.13299,5.13504,16000000.0
2008-02-07 19:03:00,5.13554,5.13643,5.13315,5.13438,17000000.0
2008-02-07 19:04:00,5.13396,5.13876,5.13312,5.13449,12000000.0
2008-02-07 19:05:00,5.13937,5.14014,5.13357,5.13858,17000000.0
2008-02-07 19:06:00,5.14165,5.14165,5.13468,5.13735,7000000.0
2008-02-07 19:07:00,5.13237,5.13927,5.13237,5.13462,20000000.0
2008-02-07 19:08:00,5.14241,5.14376,5.13634,5.14148,21000000.0
2008-02-07 19:09:00,5.14234,5.14472,5.13626,5.13722,16000000.0
2008-02-07 19:10:00,5.13697,5.14362,5.13686,5.13742,14000000.0
2008-02-07 19:11:00,5.14009,5.14147,5.13716,5.14145,12000000.0
2008-02-07 19:12:00,5.14204,5.14204,5.13756,5.14078,18000000.0
2008-02-07 19:13:00,5.13867,5.14164,5.13755,5.13871,14000000.0
2008-02-07 19:14:00,5.14124,5.1418,5.13664,5.14069,18000000.0
2008-02-07 19:15:00,5.13867,5.14017,5.13684,5.13684,9000000.0
2008-02-07 19:16:00,5.14076,5.14186,5.13521,5.14186,12000000.0
2008-02-07 19:17:00,5.13571,5.14081,5.13571,5.14057,14000000.0
2008-02-07 19:18:00,5.14056,5.1413,5.13547,5.13833,16000000.0
2008-02-07 19:19:00,5.14007,5.14025,5.13717,5.13829,7000000.0
2008-02-07 19:20:00,5.13956,5.14014,5.13666,5.13942,8000000.0
2008-02-07 19:21:00,5.13962,5.13962,5.13552,5.1367,18000000.0
2008-02-07 19:22:00,5.13606,5.13851,5.13598,5.13798,9000000.0
2008-02-07 19:23:00,5.13685,5.13748,5.1357,5.1357,10000000.0
2008-02-07 19:24:00,5.13665,5.13808,5.13628,5.1368,11000000.0
2008-02-07 19:25:00,5.13795,5.14066,5.13611,5.1365,17000000.0
2008-02-07 19:26:00,5.13634,5.1443,5.13634,5.1443,11000000.0
2008-02-07 19:27:00,5.13642,5.14375,5.13546,5.13582,13000000.0
2008-02-07 19:28:00,5.13958,5.14023,5.13756,5.14023,10000000.0
2008-02-07 19:29:00,5.14109,5.14148,5.13699,5.14,11000000.0
2008-02-07 19:30:00,5.13635,5.1411,5.13593,5.13924,12000000.0
2008-02-07 19:31:00,5.13748,5.13764,5.13541,5.13542,8000000.0
2008-02-07 19:32:00,5.13613,5.13645,5.13471,5.13614,11000000.0
2008-02-07 19:33:00,5.13403,5.13569,5.13403,5.13427,13000000.0
2008-02-07 19:34:00,5.13568,5.13712,5.13471,5.13712,12000000.0
2008-02-07 19:35:00,5.13634,5.1378,5.13579,5.13737,13000000.0
2008-02-07 19:36:00,5.13643,5.13783,5.13611,5.13783,12000000.0
2008-02-07 19:37:00,5.1385,5.1385,5.13719,5.13719,8000000.0
2008-02-07 19:38:00,5.13856,5.13967,5.13775,5.13775,20000000.0
2008-02-07 19:39:00,5.13819,5.14024,5.13737,5.14024,11000000.0
2008-02-07 19:40:00,5.14074,5.14086,5.1389,5.13987,11000000.0
2008-02-07 19:41:00,5.14059,5.14129,5.13953,5.13978,9000000.0
2008-02-07 19:42:00,5.1392,5.14076,5.13886,5.14061,10000000.0
2008-02-07 19:43:00,5.14039,5.14092,5.13873,5.13984,14000000.0
2008-02-07 19:44:00,5.13994,5.13999,5.1381,5.1381,15000000.0
2008-02-07 19:45:00,5.13887,5.13949,5.13797,5.13881,12000000.0
2008-02-07 19:46:00,5.13863,5.13922,5.13805,5.13838,11000000.0
2008-02-07 19:47:00,5.14053,5.14078,5.13861,5.13861,10000000.0
2008-02-07 19:48:00,5.13987,5.13987,5.13798,5.13798,9000000.0
2008-02-07 19:49:00,5.13823,5.13888,5.1373,5.13876,16000000.0
2008-02-07 19:50:00,5.1395,5.1395,5.13791,5.13937,10000000.0
2008-02-07 19:51:00,5.13921,5.13991,5.13808,5.13983,11000000.0
2008-02-07 19:52:00,5.13826,5.13991,5.13802,5.13991,19000000.0
2008-02-07 19:53:00,5.13901,5.13941,5.13779,5.13861,19000000.0
2008-02-07 19:54:00,5.13888,5.13894,5.13733,5.1382,14000000.0
2008-02-07 19:55:00,5.13723,5.13769,5.13665,5.13669,16000000.0
2008-02-07 19:56:00,5.1375,5.13872,5.13693,5.13795,12000000.0
2008-02-07 19:57:00,5.13786,5.13865,5.13735,5.13826,14000000.0
2008-02-07 19:58:00,5.1389,5.13997,5.13805,5.13946,13000000.0
2008-02-07 19:59:00,5.14004,5.14085,5.1382,5.1382,10000000.0
2008-02-07 20:00:00,5.1401,5.14051,5.13841,5.13901,15000000.0
2008-02-07 20:01:00,5.13955,5.1404,5.13899,5.13943,14000000.0
2008-02-07 20:02:00,5.13991,5.14017,5.13895,5.13905,8000000.0
2008-02-07 20:03:00,5.13951,5.14208,5.13916,5.14208,13000000.0
2008-02-07 20:04:00,5.14283,5.14407,5.14223,5.14404,12000000.0
2008-02-07 20:05:00,5.14315,5.14342,5.14124,5.14342,11000000.0
2008-02-07 20:06:00,5.14547,5.1479,5.14401,5.1479,10000000.0
2008-02-07 20:07:00,5.14782,5.14791,5.14466,5.14709,13000000.0
2008-02-07 20:08:00,5.14654,5.14899,5.14654,5.14849,16000000.0
2008-02-07 20:09:00,5.14925,5.14932,5.14763,5.14895,17000000.0
2008-02-07 20:10:00,5.14764,5.14854,5.14755,5.14799,10000000.0
2008-02-07 20:11:00,5.14787,5.14864,5.14644,5.14686,13000000.0
2008-02-07 20:12:00,5.14761,5.14767,5.14618,5.14642,15000000.0
2008-02-07 20:13:00,5.14622,5.14686,5.14585,5.14619,13000000.0
2008-02-07 20:14:00,5.14542,5.14723,5.14542,5.14705,8000000.0
2008-02-07 20:15:00,5.14588,5.14765,5.14588,5.147,10000000.0
2008-02-07 20:16:00,5.14612,5.14664,5.14483,5.14512,14000000.0
2008-02-07 20:17:00,5.14685,5.14763,5.14532,5.1456,13000000.0
2008-02-07 20:18:00,5.14802,5.14852,5.14686,5.14819,7000000.0
2008-02-07 20:19:00,5.14836,5.14872,5.14725,5.14773,11000000.0
2008-02-07 20:20:00,5.14834,5.14834,5.14583,5.1478,19000000.0
2008-02-07 20:21:00,5.14768,5.14768,5.146,5.14711,11000000.0
2008-02-07 20:22:00,5.14658,5.14717,5.14623,5.14634,11000000.0
2008-02-07 20:23:00,5.14633,5.14715,5.14518,5.1456,13000000.0
2008-02-07 20:24:00,5.14648,5.14825,5.14577,5.14825,9000000.0
2008-02-07 20:25:00,5.14735,5.14762,5.14605,5.14619,18000000.0
2008-02-07 20:26:00,5.14575,5.14673,5.14503,5.14673,7000000.0
2008-02-07 20:27:00,5.1472,5.14772,5.1459,5.14772,9000000.0
2008-02-07 20:28:00,5.14713,5.14768,5.14629,5.1471,13000000.0
2008-02-07 20:29:00,5.14895,5.15071,5.14775,5.14951,14000000.0
2008-02-07 20:30:00,5.15141,5.15413,5.14996,5.15361,16000000.0
2008-02-07 20:31:00,5.15399,5.15439,5.15245,5.15292,22000000.0
2008-02-07 20:32:00,5.15294,5.15299,5.15055,5.15055,12000000.0
2008-02-07 20:33:00,5.14965,5.15201,5.14902,5.14968,13000000.0
2008-02-07 20:34:00,5.1491,5.14971,5.14776,5.14776,15000000.0
2008-02-07 20:35:00,5.14876,5.14981,5.14823,5.14934,16000000.0
2008-02-07 20:36:00,5.14896,5.14994,5.14809,5.14926,15000000.0
2008-02-07 20:37:00,5.14741,5.14907,5.14727,5.14887,14000000.0
2008-02-07 20:38:00,5.14844,5.14967,5.14766,5.14925,13000000.0
2008-02-07 20:39:00,5.14721,5.14903,5.14721,5.14828,18000000.0
2008-02-07 20:40:00,5.14729,5.14777,5.14584,5.14721,14000000.0
2008-02-07 20:41:00,5.14555,5.14723,5.14517,5.1472,18000000.0
2008-02-07 20:42:00,5.14651,5.14738,5.14536,5.14672,12000000.0
2008-02-07 20:43:00,5.14611,5.14663,5.14541,5.14544,18000000.0
2008-02-07 20:44:00,5.14601,5.14684,5.1452,5.14646,18000000.0
2008-02-07 20:45:00,5.14621,5.14697,5.14558,5.14676,11000000.0
2008-02-07 20:46:00,5.14754,5.14798,5.14642,5.14758,18000000.0
2008-02-07 20:47:00,5.14758,5.14768,5.14534,5.14534,20000000.0
2008-02-07 20:48:00,5.1461,5.14665,5.14409,5.14501,17000000.0
2008-02-07 20:49:00,5.14591,5.14591,5.14484,5.14588,16000000.0
2008-02-07 20:50:00,5.14528,5.14528,5.14442,5.14457,8000000.0
2008-02-07 20:51:00,5.14511,5.14541,5.14463,5.14541,8000000.0
2008-02-07 20:52:00,5.14549,5.14549,5.14386,5.14478,12000000.0
2008-02-07 20:53:00,5.14433,5.14497,5.14387,5.14387,16000000.0
2008-02-07 20:54:00,5.14424,5.14465,5.14322,5.14381,15000000.0
2008-02-07 20:55:00,5.14285,5.14367,5.14228,5.14342,16000000.0
2008-02-07 20:56:00,5.14322,5.14412,5.14259,5.14385,7000000.0
2008-02-07 20:57:00,5.14445,5.14445,5.14258,5.14379,14000000.0
2008-02-07 20:58:00,5.14282,5.14374,5.14249,5.14367,10000000.0
2008-02-07 20:59:00,5.14384,5.14384,5.14136,5.14194,11000000.0
2008-02-07 21:00:00,5.1427,5.14342,5.14116,5.14226,14000000.0
2008-02-07 21:01:00,5.14355,5.14382,5.14247,5.14247,12000000.0
2008-02-07 21:02:00,5.14234,5.14286,5.14157,5.14241,17000000.0
2008-02-07 21:03:00,5.14155,5.1428,5.14122,5.1416,11000000.0
2008-02-07 21:04:00,5.14144,5.14206,5.1411,5.14114,10000000.0
2008-02-07 21:05:00,5.14154,5.14189,5.14091,5.14151,8000000.0
2008-02-07 21:06:00,5.14131,5.14186,5.14061,5.14109,13000000.0
2008-02-07 21:07:00,5.1391,5.14066,5.13727,5.13828,14000000.0
2008-02-07 21:08:00,5.13748,5.13854,5.13736,5.13788,8000000.0
2008-02-07 21:09:00,5.13831,5.13848,5.1368,5.13776,13000000.0
2008-02-07 21:10:00,5.13857,5.14153,5.13775,5.13843,17000000.0
2008-02-07 21:11:00,5.13812,5.13826,5.13514,5.13706,15000000.0
2008-02-07 21:12:00,5.13754,5.13871,5.13639,5.13871,11000000.0
2008-02-07 21:13:00,5.13864,5.13984,5.13823,5.1392,12000000.0
2008-02-07 21:14:00,5.13924,5.14106,5.1389,5.14002,14000000.0
2008-02-07 21:15:00,5.13994,5.1424,5.13994,5.14178,13000000.0
2008-02-07 21:16:00,5.14215,5.14588,5.14215,5.1453,12000000.0
2008-02-07 21:17:00,5.14344,5.14488,5.14323,5.1441,16000000.0
2008-02-07 21:18:00,5.1438,5.14413,5.14233,5.14266,15000000.0
2008-02-07 21:19:00,5.14159,5.14297,5.14159,5.1426,15000000.0
2008-02-07 21:20:00,5.14129,5.1426,5.14129,5.14219,8000000.0
2008-02-07 21:21:00,5.14335,5.14335,5.14139,5.14164,17000000.0
2008-02-07 21:22:00,5.14222,5.14311,5.1419,5.14296,11000000.0
2008-02-07 21:23:00,5.14355,5.14494,5.1428,5.14406,23000000.0
2008-02-07 21:24:00,5.14448,5.14551,5.14409,5.14428,13000000.0
2008-02-07 21:25:00,5.14466,5.1452,5.14381,5.14442,15000000.0
2008-02-07 21:26:00,5.14541,5.14611,5.14514,5.14611,10000000.0
2008-02-07 21:27:00,5.14652,5.14653,5.14432,5.14432,10000000.0
2008-02-07 21:28:00,5.14509,5.14622,5.14468,5.14473,13000000.0
2008-02-07 21:29:00,5.14576,5.1466,5.14514,5.1466,10000000.0
2008-02-07 21:30:00,5.14596,5.14691,5.14566,5.14611,16000000.0
2008-02-07 21:31:00,5.14588,5.14766,5.1458,5.14626,18000000.0
2008-02-07 21:32:00,5.14607,5.14699,5.14567,5.14671,15000000.0
2008-02-07 21:33:00,5.14597,5.14686,5.14558,5.14592,13000000.0
2008-02-07 21:34:00,5.14673,5.14703,5.14587,5.14596,9000000.0
2008-02-07 21:35:00,5.14651,5.14761,5.14618,5.14741,8000000.0
2008-02-07 21:36:00,5.14674,5.1481,5.14636,5.14636,18000000.0
2008-02-07 21:37:00,5.14757,5.14763,5.14614,5.1476,22000000.0
2008-02-07 21:38:00,5.14709,5.14757,5.14662,5.14662,9000000.0
2008-02-07 21:39:00,5.14936,5.14996,5.14758,5.14886,11000000.0
2008-02-07 21:40:00,5.1504,5.15133,5.14874,5.15096,19000000.0
2008-02-07 21:41:00,5.15039,5.15065,5.14885,5.14972,12000000.0
2008-02-07 21:42:00,5.14954,5.14961,5.14786,5.14866,11000000.0
2008-02-07 21:43:00,5.14872,5.14939,5.14707,5.14707,14000000.0
2008-02-07 21:44:00,5.1475,5.14852,5.14658,5.14729,13000000.0
2008-02-07 21:45:00,5.14881,5.14891,5.14733,5.14887,12000000.0
2008-02-07 21:46:00,5.14798,5.14864,5.14692,5.14696,14000000.0
2008-02-07 21:47:00,5.1473,5.14851,5.14681,5.14845,17000000.0
2008-02-07 21:48:00,5.14809,5.14954,5.14755,5.14834,16000000.0
2008-02-07 21:49:00,5.14772,5.14915,5.14724,5.14761,14000000.0
2008-02-07 21:50:00,5.14822,5.14877,5.14739,5.14768,13000000.0
2008-02-07 21:51:00,5.14815,5.14853,5.14713,5.14776,14000000.0
2008-02-07 21:52:00,5.14771,5.14799,5.14656,5.14697,17000000.0
2008-02-07 21:53:00,5.14675,5.14765,5.1462,5.14689,27000000.0
2008-02-07 21:54:00,5.14589,5.1465,5.14572,5.14604,10000000.0
2008-02-07 21:55:00,5.14565,5.14685,5.14544,5.14544,8000000.0
2008-02-07 21:56:00,5.14595,5.14669,5.14517,5.14523,16000000.0
2008-02-07 21:57:00,5.14651,5.14669,5.14517,5.14606,18000000.0
2008-02-07 21:58:00,5.14681,5.14686,5.14545,5.1464,18000000.0
2008-02-07 21:59:00,5.1458,5.1483,5.1458,5.1483,17000000.0
2008-02-07 22:00:00,5.14778,5.14895,5.14737,5.14894,9000000.0
2008-02-07 22:01:00,5.148,5.14909,5.14724,5.14869,22000000.0
2008-02-07 22:02:00,5.14762,5.14864,5.14756,5.14819,11000000.0
2008-02-07 22:03:00,5.14854,5.14882,5.14733,5.14797,16000000.0
2008-02-07 22:04:00,5.14849,5.14897,5.14705,5.14752,12000000.0
2008-02-07 22:05:00,5.14787,5.14848,5.14756,5.14825,7000000.0
2008-02-07 22:06:00,5.14889,5.14889,5.14702,5.14814,15000000.0
2008-02-07 22:07:00,5.14722,5.14858,5.14669,5.14726,19000000.0
2008-02-07 22:08:00,5.14656,5.14812,5.14656,5.14812,11000000.0
2008-02-07 22:09:00,5.14813,5.14837,5.14716,5.14772,10000000.0
2008-02-07 22:10:00,5.14707,5.14873,5.14672,5.14873,10000000.0
2008-02-07 22:11:00,5.14699,5.1488,5.14691,5.14691,18000000.0
2008-02-07 22:12:00,5.14805,5.14871,5.14738,5.14871,11000000.0
2008-02-07 22:13:00,5.14874,5.14903,5.14727,5.14903,14000000.0
2008-02-07 22:14:00,5.14694,5.14889,5.14694,5.14757,24000000.0
2008-02-07 22:15:00,5.14669,5.1482,5.14629,5.14739,13000000.0
2008-02-07 22:16:00,5.14631,5.14763,5.14631,5.14708,13000000.0
2008-02-07 22:17:00,5.14701,5.14744,5.14671,5.14709,8000000.0
2008-02-07 22:18:00,5.14615,5.14769,5.14574,5.14695,13000000.0
2008-02-07 22:19:00,5.14694,5.14741,5.14599,5.1462,14000000.0
2008-02-07 22:20:00,5.14671,5.14671,5.14539,5.14572,21000000.0
2008-02-07 22:21:00,5.14539,5.14592,5.14487,5.14573,13000000.0
2008-02-07 22:22:00,5.14522,5.14589,5.14431,5.14589,12000000.0
2008-02-07 22:23:00,5.14538,5.14602,5.14463,5.14533,18000000.0
2008-02-07 22:24:00,5.14523,5.14798,5.14523,5.14566,14000000.0
2008-02-07 22:25:00,5.14533,5.14649,5.14533,5.14584,13000000.0
2008-02-07 22:26:00,5.14647,5.14655,5.14486,5.14593,13000000.0
2008-02-07 22:27:00,5.14426,5.14488,5.14322,5.14397,16000000.0
2008-02-07 22:28:00,5.14466,5.14466,5.14306,5.14349,13000000.0
2008-02-07 22:29:00,5.14324,5.14516,5.14312,5.14313,21000000.0
2008-02-07 22:30:00,5.14408,5.14412,5.14265,5.14316,17000000.0
2008-02-07 22:31:00,5.14314,5.1436,5.14245,5.14273,10000000.0
2008-02-07 22:32:00,5.14279,5.14339,5.14127,5.14267,13000000.0
2008-02-07 22:33:00,5.14325,5.14395,5.14269,5.1428,13000000.0
2008-02-07 22:34:00,5.14279,5.14327,5.14225,5.14225,13000000.0
2008-02-07 22:35:00,5.14191,5.14328,5.14175,5.14188,19000000.0
2008-02-07 22:36:00,5.14252,5.14309,5.14189,5.14284,14000000.0
2008-02-07 22:37:00,5.14254,5.14303,5.1414,5.14253,17000000.0
2008-02-07 22:38:00,5.14247,5.14322,5.14205,5.14263,9000000.0
2008-02-07 22:39:00,5.14182,5.14326,5.14108,5.14193,20000000.0
2008-02-07 22:40:00,5.1423,5.14324,5.1418,5.14281,13000000.0
2008-02-07 22:41:00,5.14335,5.14346,5.14214,5.14346,13000000.0
2008-02-07 22:42:00,5.14383,5.14383,5.14258,5.14376,10000000.0
2008-02-07 22:43:00,5.1432,5.14377,5.14198,5.1428,15000000.0
2008-02-07 22:44:00,5.14162,5.14341,5.14162,5.14268,16000000.0
2008-02-07 22:45:00,5.14284,5.14455,5.14284,5.14441,14000000.0
2008-02-07 22:46:00,5.14285,5.14424,5.14282,5.14282,12000000.0
2008-02-07 22:47:00,5.14421,5.14445,5.1435,5.14402,7000000.0
2008-02-07 22:48:00,5.14293,5.14461,5.14293,5.14461,16000000.0
2008-02-07 22:49:00,5.14366,5.14401,5.14268,5.14311,10000000.0
2008-02-07 22:50:00,5.14421,5.14421,5.1429,5.14398,15000000.0
2008-02-07 22:51:00,5.14308,5.14352,5.14186,5.14186,17000000.0
2008-02-07 22:52:00,5.14246,5.14406,5.14245,5.14394,10000000.0
2008-02-07 22:53:00,5.14433,5.14441,5.14257,5.14349,20000000.0
2008-02-07 22:54:00,5.14307,5.14402,5.14216,5.14393,10000000.0
2008-02-07 22:55:00,5.14315,5.14323,5.14153,5.14234,12000000.0
2008-02-07 22:56:00,5.14202,5.14258,5.14164,5.14164,9000000.0
2008-02-07 22:57:00,5.1426,5.1435,5.14187,5.14276,18000000.0
2008-02-07 22:58:00,5.14191,5.14318,5.14191,5.14277,13000000.0
2008-02-07 22:59:00,5.14217,5.14332,5.14217,5.14285,10000000.0
2008-02-07 23:00:00,5.14343,5.14354,5.14257,5.14272,17000000.0
2008-02-07 23:01:00,5.14358,5.14382,5.14152,5.14152,13000000.0
2008-02-07 23:02:00,5.14248,5.14276,5.14153,5.14205,7000000.0
2008-02-07 23:03:00,5.14166,5.143,5.14109,5.143,16000000.0
2008-02-07 23:04:00,5.14122,5.14214,5.13972,5.14093,12000000.0
2008-02-07 23:05:00,5.14058,5.14123,5.13924,5.13988,11000000.0
2008-02-07 23:06:00,5.13983,5.14025,5.13904,5.13941,11000000.0
2008-02-07 23:07:00,5.13979,5.13982,5.1384,5.13945,13000000.0
2008-02-07 23:08:00,5.13942,5.13942,5.13822,5.13857,20000000.0
2008-02-07 23:09:00,5.139,5.13969,5.13819,5.13856,16000000.0
2008-02-07 23:10:00,5.13807,5.13955,5.13734,5.13845,16000000.0
2008-02-07 23:11:00,5.13804,5.1384,5.13702,5.13734,10000000.0
2008-02-07 23:12:00,5.13591,5.13788,5.13591,5.13653,12000000.0
2008-02-07 23:13:00,5.13777,5.13877,5.13691,5.13772,16000000.0
2008-02-07 23:14:00,5.13836,5.13901,5.13808,5.13825,9000000.0
2008-02-07 23:15:00,5.14032,5.14032,5.13831,5.13871,9000000.0
2008-02-07 23:16:00,5.14024,5.14058,5.13918,5.13923,18000000.0
2008-02-07 23:17:00,5.13994,5.13994,5.13827,5.13877,8000000.0
2008-02-07 23:18:00,5.13903,5.13925,5.13752,5.13763,10000000.0
2008-02-07 23:19:00,5.13701,5.13787,5.13701,5.1377,9000000.0
2008-02-07 23:20:00,5.13778,5.13921,5.13776,5.13875,17000000.0
2008-02-07 23:21:00,5.13785,5.1387,5.13738,5.13794,11000000.0
2008-02-07 23:22:00,5.13794,5.13883,5.13759,5.13869,12000000.0
2008-02-07 23:23:00,5.13845,5.14012,5.13845,5.13965,12000000.0
2008-02-07 23:24:00,5.14052,5.14058,5.13887,5.14024,12000000.0
2008-02-07 23:25:00,5.1406,5.1406,5.13946,5.1405,9000000.0
2008-02-07 23:26:00,5.13964,5.14042,5.13853,5.13885,14000000.0
2008-02-07 23:27:00,5.1379,5.13982,5.13786,5.13982,17000000.0
2008-02-07 23:28:00,5.13873,5.13941,5.1376,5.13791,15000000.0
2008-02-07 23:29:00,5.13784,5.13932,5.13784,5.13932,11000000.0
2008-02-07 23:30:00,5.1396,5.14076,5.13858,5.13948,14000000.0
2008-02-07 23:31:00,5.13987,5.14023,5.1394,5.1394,7000000.0
2008-02-07 23:32:00,5.13975,5.14124,5.13965,5.14038,15000000.0
2008-02-07 23:33:00,5.13957,5.14136,5.13944,5.14018,7000000.0
2008-02-07 23:34:00,5.14135,5.14146,5.13942,5.1401,10000000.0
2008-02-07 23:35:00,5.13983,5.14074,5.13948,5.13949,12000000.0
2008-02-07 23:36:00,5.14012,5.14107,5.13948,5.14055,10000000.0
2008-02-07 23:37:00,5.14161,5.14219,5.14058,5.14112,14000000.0
2008-02-07 23:38:00,5.14137,5.1424,5.14081,5.14089,17000000.0
2008-02-07 23:39:00,5.1415,5.14196,5.13985,5.13985,9000000.0
2008-02-07 23:40:00,5.14136,5.14166,5.14022,5.14112,12000000.0
2008-02-07 23:41:00,5.14106,5.14119,5.14018,5.14041,9000000.0
2008-02-07 23:42:00,5.13985,5.13985,5.13965,5.13977,15000000.0
2008-02-07 23:43:00,5.14089,5.14141,5.14034,5.14126,13000000.0
2008-02-07 23:44:00,5.14105,5.14278,5.14098,5.14278,8000000.0
2008-02-07 23:45:00,5.14217,5.14217,5.14009,5.14192,12000000.0
2008-02-07 23:46:00,5.14108,5.14108,5.13931,5.14071,20000000.0
2008-02-07 23:47:00,5.14004,5.14079,5.13896,5.14029,19000000.0
2008-02-07 23:48:00,5.13923,5.1405,5.13922,5.13955,14000000.0
2008-02-07 23:49:00,5.1396,5.14154,5.1396,5.13983,12000000.0
2008-02-07 23:50:00,5.14107,5.14114,5.13968,5.13973,10000000.0
2008-02-07 23:51:00,5.13944,5.14083,5.13944,5.13985,14000000.0
2008-02-07 23:52:00,5.13942,5.1406,5.13903,5.13966,13000000.0
2008-02-07 23:53:00,5.13974,5.1407,5.13893,5.14004,16000000.0
2008-02-07 23:54:00,5.14045,5.1412,5.13953,5.13953,13000000.0
2008-02-07 23:55:00,5.13928,5.13935,5.13915,5.13915,16000000.0
2008-02-07 23:56:00,5.14123,5.14123,5.13881,5.13987,12000000.0
2008-02-07 23:57:00,5.1391,5.14053,5.13906,5.13953,14000000.0
2008-02-07 23:58:00,5.14045,5.14045,5.13909,5.14022,16000000.0
2008-02-07 23:59:00,5.13926,5.13999,5.13788,5.13861,12000000.0
2008-02-08 00:00:00,5.13793,5.13942,5.13766,5.138,17000000.0
2008-02-08 00:01:00,5.13778,5.13839,5.13712,5.13724,12000000.0
2008-02-08 00:02:00,5.13849,5.13849,5.1371,5.13752,11000000.0
2008-02-08 00:03:00,5.13636,5.13727,5.13619,5.13639,7000000.0
2008-02-08 00:04:00,5.13748,5.13748,5.13594,5.13712,16000000.0
2008-02-08 00:05:00,5.13597,5.13705,5.13591,5.13674,17000000.0
2008-02-08 00:06:00,5.13595,5.13696,5.13579,5.13625,10000000.0
2008-02-08 00:07:00,5.13726,5.13726,5.13593,5.13633,19000000.0
2008-02-08 00:08:00,5.13571,5.1367,5.13571,5.13615,9000000.0
2008-02-08 00:09:00,5.13693,5.13728,5.1359,5.13712,19000000.0
2008-02-08 00:10:00,5.13668,5.1369,5.13616,5.13616,16000000.0
2008-02-08 00:11:00,5.13592,5.13719,5.13592,5.13606,9000000.0
2008-02-08 00:12:00,5.13678,5.13749,5.13591,5.13625,11000000.0
2008-02-08 00:13:00,5.13737,5.13792,5.13678,5.13692,8000000.0
2008-02-08 00:14:00,5.137,5.13741,5.1362,5.13655,9000000.0
2008-02-08 00:15:00,5.13633,5.13788,5.13607,5.13706,15000000.0
2008-02-08 00:16:00,5.13722,5.13829,5.137,5.137,18000000.0
2008-02-08 00:17:00,5.13758,5.13873,5.13672,5.13743,21000000.0
2008-02-08 00:18:00,5.1381,5.13866,5.1372,5.13789,16000000.0
2008-02-08 00:19:00,5.13678,5.13803,5.1366,5.1366,12000000.0
2008-02-08 00:20:00,5.13791,5.13791,5.13636,5.13701,13000000.0
2008-02-08 00:21:00,5.13709,5.13782,5.13557,5.13557,13000000.0
2008-02-08 00:22:00,5.13622,5.13701,5.13519,5.13638,13000000.0
2008-02-08 00:23:00,5.13451,5.13612,5.13451,5.13599,11000000.0
2008-02-08 00:24:00,5.13574,5.13588,5.13442,5.13442,10000000.0
2008-02-08 00:25:00,5.13568,5.13593,5.13498,5.13572,16000000.0
2008-02-08 00:26:00,5.13584,5.13593,5.13429,5.13542,13000000.0
2008-02-08 00:27:00,5.1344,5.1359,5.1344,5.135,16000000.0
2008-02-08 00:28:00,5.13467,5.13581,5.13452,5.13452,13000000.0
2008-02-08 00:29:00,5.13579,5.13586,5.135,5.13507,10000000.0
2008-02-08 00:30:00,5.13577,5.13619,5.13493,5.13493,15000000.0
2008-02-08 00:31:00,5.13466,5.13599,5.13425,5.13492,18000000.0
2008-02-08 00:32:00,5.1359,5.13608,5.13491,5.13588,14000000.0
2008-02-08 00:33:00,5.13592,5.13592,5.13389,5.13473,13000000.0
2008-02-08 00:34:00,5.13386,5.13542,5.13386,5.1341,11000000.0
2008-02-08 00:35:00,5.13475,5.13487,5.13407,5.13487,13000000.0
2008-02-08 00:36:00,5.1358,5.1358,5.1341,5.13462,12000000.0
2008-02-08 00:37:00,5.13539,5.1358,5.13395,5.1352,10000000.0
2008-02-08 00:38:00,5.13428,5.13574,5.13428,5.1355,11000000.0
2008-02-08 00:39:00,5.13501,5.13501,5.13388,5.13388,16000000.0
2008-02-08 00:40:00,5.13504,5.13535,5.1345,5.13535,10000000.0
2008-02-08 00:41:00,5.13375,5.13395,5.13375,5.13395,15000000.0
2008-02-08 00:42:00,5.13425,5.13425,5.13405,5.13417,10000000.0
2008-02-08 00:43:00,5.13427,5.13427,5.13399,5.13423,8000000.0
2008-02-08 00:44:00,5.13529,5.13529,5.13411,5.13459,7000000.0
2008-02-08 00:45:00,5.13415,5.13485,5.13404,5.13475,10000000.0
2008-02-08 00:46:00,5.13402,5.13562,5.13402,5.1353,18000000.0
2008-02-08 00:47:00,5.13499,5.1364,5.13445,5.13639,18000000.0
2008-02-08 00:48:00,5.13496,5.13585,5.1348,5.13581,15000000.0
2008-02-08 00:49:00,5.13543,5.13596,5.1348,5.13503,19000000.0
2008-02-08 00:50:00,5.13615,5.13686,5.13498,5.13544,15000000.0
2008-02-08 00:51:00,5.13714,5.13714,5.13483,5.13521,12000000.0
2008-02-08 00:52:00,5.13509,5.13569,5.13419,5.13486,15000000.0
2008-02-08 00:53:00,5.13502,5.13519,5.13435,5.13435,9000000.0
2008-02-08 00:54:00,5.13512,5.13531,5.13378,5.13475,17000000.0
2008-02-08 00:55:00,5.13516,5.13569,5.13437,5.13437,11000000.0
2008-02-08 00:56:00,5.13431,5.13541,5.13424,5.13475,23000000.0
2008-02-08 00:57:00,5.13522,5.13562,5.13459,5.1348,11000000.0
2008-02-08 00:58:00,5.13615,5.13622,5.13482,5.13525,11000000.0
2008-02-08 00:59:00,5.13526,5.13585,5.13478,5.13537,11000000.0
2008-02-08 01:00:00,5.13514,5.13704,5.13514,5.13535,14000000.0
2008-02-08 01:01:00,5.13608,5.13771,5.13587,5.13712,9000000.0
2008-02-08 01:02:00,5.13798,5.13848,5.13703,5.13842,13000000.0
2008-02-08 01:03:00,5.1371,5.1388,5.1371,5.13715,18000000.0
2008-02-08 01:04:00,5.13897,5.13897,5.13757,5.13767,11000000.0
2008-02-08 01:05:00,5.13701,5.1384,5.13701,5.1384,13000000.0
2008-02-08 01:06:00,5.13788,5.13822,5.13646,5.13738,9000000.0
2008-02-08 01:07:00,5.13716,5.13801,5.13616,5.13655,15000000.0
2008-02-08 01:08:00,5.13576,5.13732,5.13568,5.13568,15000000.0
2008-02-08 01:09:00,5.13694,5.13768,5.13566,5.13607,14000000.0
2008-02-08 01:10:00,5.13714,5.13794,5.13659,5.13659,13000000.0
2008-02-08 01:11:00,5.13853,5.13875,5.13716,5.13756,7000000.0
2008-02-08 01:12:00,5.13818,5.13915,5.13725,5.13887,17000000.0
2008-02-08 01:13:00,5.13825,5.1395,5.13821,5.13821,18000000.0
2008-02-08 01:14:00,5.13892,5.13962,5.13794,5.13818,14000000.0
2008-02-08 01:15:00,5.13869,5.13956,5.13808,5.13956,10000000.0
2008-02-08 01:16:00,5.13979,5.13979,5.13889,5.13889,18000000.0
2008-02-08 01:17:00,5.14,5.14,5.13799,5.13799,16000000.0
2008-02-08 01:18:00,5.13968,5.13968,5.13796,5.13796,13000000.0
2008-02-08 01:19:00,5.13821,5.13912,5.138,5.13841,12000000.0
2008-02-08 01:20:00,5.13918,5.13918,5.13788,5.1382,15000000.0
2008-02-08 01:21:00,5.1385,5.13911,5.1376,5.1376,14000000.0
2008-02-08 01:22:00,5.13822,5.13938,5.13799,5.13799,13000000.0
2008-02-08 01:23:00,5.13833,5.13926,5.13771,5.13771,14000000.0
2008-02-08 01:24:00,5.13746,5.13765,5.13728,5.13744,15000000.0
2008-02-08 01:25:00,5.13932,5.13932,5.1372,5.13888,17000000.0
2008-02-08 01:26:00,5.13889,5.13889,5.13784,5.13786,14000000.0
2008-02-08 01:27:00,5.13764,5.1388,5.13705,5.13728,13000000.0
2008-02-08 01:28:00,5.13771,5.13885,5.13766,5.13851,9000000.0
2008-02-08 01:29:00,5.13942,5.13943,5.13818,5.13904,11000000.0
2008-02-08 01:30:00,5.13857,5.13925,5.13778,5.13868,20000000.0
2008-02-08 01:31:00,5.13876,5.13905,5.13794,5.13858,9000000.0
2008-02-08 01:32:00,5.13932,5.13932,5.13816,5.13863,7000000.0
2008-02-08 01:33:00,5.13901,5.14038,5.13812,5.14007,13000000.0
2008-02-08 01:34:00,5.14049,5.14078,5.13962,5.14078,10000000.0
2008-02-08 01:35:00,5.13935,5.1413,5.13935,5.14015,17000000.0
2008-02-08 01:36:00,5.14081,5.14153,5.13965,5.14077,16000000.0
2008-02-08 01:37:00,5.13917,5.14107,5.13917,5.13956,13000000.0
2008-02-08 01:38:00,5.1399,5.1399,5.13831,5.13872,15000000.0
2008-02-08 01:39:00,5.13969,5.14015,5.13884,5.13938,13000000.0
2008-02-08 01:40:00,5.13883,5.14,5.13842,5.13901,14000000.0
2008-02-08 01:41:00,5.13954,5.14028,5.13829,5.13904,12000000.0
2008-02-08 01:42:00,5.13911,5.14034,5.13893,5.13961,14000000.0
2008-02-08 01:43:00,5.13986,5.14041,5.13942,5.13994,18000000.0
2008-02-08 01:44:00,5.13945,5.14043,5.13912,5.13912,12000000.0
2008-02-08 01:45:00,5.14051,5.14188,5.13988,5.13988,19000000.0
2008-02-08 01:46:00,5.13912,5.14018,5.13912,5.13964,15000000.0
2008-02-08 01:47:00,5.14059,5.14059,5.1389,5.1391,10000000.0
2008-02-08 01:48:00,5.14007,5.14042,5.13933,5.1398,14000000.0
2008-02-08 01:49:00,5.14057,5.14057,5.13826,5.13826,16000000.0
2008-02-08 01:50:00,5.13952,5.14018,5.13914,5.13975,18000000.0
2008-02-08 01:51:00,5.13982,5.14157,5.13979,5.14029,16000000.0
2008-02-08 01:52:00,5.14216,5.14222,5.1408,5.14106,10000000.0
2008-02-08 01:53:00,5.14028,5.14209,5.14028,5.14141,15000000.0
2008-02-08 01:54:00,5.14077,5.14188,5.14043,5.14188,14000000.0
2008-02-08 01:55:00,5.14125,5.14173,5.1403,5.14124,14000000.0
2008-02-08 01:56:00,5.14141,5.1418,5.14093,5.14138,8000000.0
2008-02-08 01:57:00,5.14023,5.14187,5.14023,5.14138,10000000.0
2008-02-08 01:58:00,5.14075,5.14224,5.14075,5.14148,21000000.0
2008-02-08 01:59:00,5.1421,5.14214,5.14055,5.1409,16000000.0
2008-02-08 02:00:00,5.14192,5.14212,5.14135,5.14164,11000000.0
2008-02-08 02:01:00,5.14094,5.14275,5.14094,5.14111,11000000.0
2008-02-08 02:02:00,5.14205,5.14317,5.14171,5.14233,13000000.0
2008-02-08 02:03:00,5.14218,5.14255,5.14132,5.1417,8000000.0
2008-02-08 02:04:00,5.14213,5.14273,5.14111,5.14163,18000000.0
2008-02-08 02:05:00,5.14191,5.14338,5.14182,5.14295,14000000.0
2008-02-08 02:06:00,5.14138,5.14274,5.14131,5.14209,18000000.0
2008-02-08 02:07:00,5.1429,5.14305,5.14149,5.14291,12000000.0
2008-02-08 02:08:00,5.14233,5.14285,5.14136,5.14229,12000000.0
2008-02-08 02:09:00,5.14359,5.14359,5.14216,5.14269,11000000.0
2008-02-08 02:10:00,5.14269,5.14317,5.14208,5.14208,10000000.0
2008-02-08 02:11:00,5.14403,5.14498,5.14298,5.14317,16000000.0
2008-02-08 02:12:00,5.14469,5.14494,5.14335,5.14364,17000000.0
2008-02-08 02:13:00,5.14286,5.14444,5.14286,5.14363,9000000.0
2008-02-08 02:14:00,5.14311,5.1442,5.14271,5.14351,16000000.0
2008-02-08 02:15:00,5.14288,5.14436,5.14241,5.14295,15000000.0
2008-02-08 02:16:00,5.1427,5.14344,5.14191,5.14249,16000000.0
2008-02-08 02:17:00,5.14158,5.143,5.14158,5.14209,14000000.0
2008-02-08 02:18:00,5.14278,5.14282,5.14134,5.14165,16000000.0
2008-02-08 02:19:00,5.14138,5.14301,5.14138,5.1426,11000000.0
2008-02-08 02:20:00,5.14194,5.14262,5.14149,5.14236,10000000.0
2008-02-08 02:21:00,5.14197,5.14348,5.14197,5.14274,18000000.0
2008-02-08 02:22:00,5.14374,5.14374,5.14251,5.14262,15000000.0
2008-02-08 02:23:00,5.14357,5.14395,5.14228,5.14247,16000000.0
2008-02-08 02:24:00,5.14255,5.1444,5.14255,5.1444,12000000.0
2008-02-08 02:25:00,5.14474,5.14474,5.14247,5.14342,18000000.0
2008-02-08 02:26:00,5.14401,5.14401,5.14293,5.14358,8000000.0
2008-02-08 02:27:00,5.14318,5.14405,5.14272,5.14405,12000000.0
2008-02-08 02:28:00,5.14276,5.14456,5.14276,5.14454,15000000.0
2008-02-08 02:29:00,5.14248,5.1442,5.14248,5.14318,15000000.0
2008-02-08 02:30:00,5.14308,5.14374,5.1419,5.1419,19000000.0
2008-02-08 02:31:00,5.14246,5.14246,5.14082,5.14129,13000000.0
2008-02-08 02:32:00,5.14317,5.14317,5.13974,5.14076,17000000.0
2008-02-08 02:33:00,5.13966,5.14175,5.13966,5.14064,10000000.0
2008-02-08 02:34:00,5.1398,5.1409,5.13954,5.1409,11000000.0
2008-02-08 02:35:00,5.14017,5.14101,5.14003,5.14063,14000000.0
2008-02-08 02:36:00,5.1408,5.14188,5.13954,5.14117,13000000.0
2008-02-08 02:37:00,5.13947,5.14138,5.13947,5.14084,9000000.0
2008-02-08 02:38:00,5.1409,5.14122,5.13942,5.14119,12000000.0
2008-02-08 02:39:00,5.1405,5.14104,5.13992,5.1407,11000000.0
2008-02-08 02:40:00,5.13955,5.14074,5.13867,5.14034,19000000.0
2008-02-08 02:41:00,5.13889,5.13978,5.1382,5.13893,12000000.0
2008-02-08 02:42:00,5.13903,5.13912,5.13841,5.13893,11000000.0
2008-02-08 02:43:00,5.13906,5.14002,5.1389,5.14002,12000000.0
2008-02-08 02:44:00,5.1401,5.1401,5.13865,5.13952,9000000.0
2008-02-08 02:45:00,5.13905,5.14006,5.13858,5.13876,13000000.0
2008-02-08 02:46:00,5.13787,5.13928,5.13774,5.13928,11000000.0
2008-02-08 02:47:00,5.13918,5.13932,5.13803,5.13932,10000000.0
2008-02-08 02:48:00,5.13886,5.13908,5.13789,5.13858,11000000.0
2008-02-08 02:49:00,5.13765,5.13884,5.13765,5.13831,10000000.0
2008-02-08 02:50:00,5.13952,5.13993,5.13837,5.1391,17000000.0
2008-02-08 02:51:00,5.14098,5.14098,5.13828,5.13903,15000000.0
2008-02-08 02:52:00,5.13953,5.14002,5.13761,5.13993,13000000.0
2008-02-08 02:53:00,5.13962,5.1407,5.1387,5.13921,12000000.0
2008-02-08 02:54:00,5.13868,5.141,5.13868,5.14059,13000000.0
2008-02-08 02:55:00,5.13919,5.14112,5.13879,5.14007,13000000.0
2008-02-08 02:56:00,5.14023,5.14056,5.13915,5.13933,13000000.0
2008-02-08 02:57:00,5.13932,5.14077,5.13932,5.13983,10000000.0
2008-02-08 02:58:00,5.14065,5.14065,5.1393,5.1396,15000000.0
2008-02-08 02:59:00,5.14046,5.14069,5.13928,5.13994,12000000.0
2008-02-08 03:00:00,5.13986,5.14063,5.13923,5.14001,17000000.0
2008-02-08 03:01:00,5.14037,5.14069,5.13969,5.13999,9000000.0
2008-02-08 03:02:00,5.14007,5.14025,5.13881,5.14003,15000000.0
2008-02-08 03:03:00,5.13974,5.14115,5.13931,5.14115,14000000.0
2008-02-08 03:04:00,5.14057,5.14069,5.13939,5.13971,11000000.0
2008-02-08 03:05:00,5.14034,5.14055,5.13906,5.13906,12000000.0
2008-02-08 03:06:00,5.14037,5.14037,5.1389,5.14031,12000000.0
2008-02-08 03:07:00,5.14053,5.14055,5.13941,5.13946,18000000.0
2008-02-08 03:08:00,5.13953,5.14035,5.13947,5.14026,9000000.0
2008-02-08 03:09:00,5.13927,5.14032,5.13887,5.13989,9000000.0
2008-02-08 03:10:00,5.14058,5.14058,5.13913,5.14039,11000000.0
2008-02-08 03:11:00,5.14013,5.14038,5.13873,5.13876,16000000.0
2008-02-08 03:12:00,5.13982,5.14022,5.13868,5.14022,8000000.0
2008-02-08 03:13:00,5.14025,5.14031,5.13849,5.14031,12000000.0
2008-02-08 03:14:00,5.13897,5.14021,5.13854,5.1391,16000000.0
2008-02-08 03:15:00,5.13904,5.13928,5.13893,5.13925,10000000.0
2008-02-08 03:16:00,5.13851,5.13985,5.13845,5.13934,16000000.0
2008-02-08 03:17:00,5.13837,5.1394,5.13756,5.13756,16000000.0
2008-02-08 03:18:00,5.13927,5.13934,5.13822,5.13914,9000000.0
2008-02-08 03:19:00,5.13935,5.13942,5.13775,5.13838,10000000.0
2008-02-08 03:20:00,5.13879,5.13925,5.13789,5.1386,20000000.0
2008-02-08 03:21:00,5.1384,5.14003,5.13836,5.13958,18000000.0
2008-02-08 03:22:00,5.13825,5.13898,5.1376,5.1376,15000000.0
2008-02-08 03:23:00,5.13797,5.13944,5.13797,5.13855,15000000.0
2008-02-08 03:24:00,5.13898,5.13933,5.138,5.13801,12000000.0
2008-02-08 03:25:00,5.13736,5.13942,5.13736,5.13878,15000000.0
2008-02-08 03:26:00,5.13838,5.13889,5.13762,5.13803,19000000.0
2008-02-08 03:27:00,5.13832,5.13888,5.13802,5.1385,8000000.0
2008-02-08 03:28:00,5.13746,5.13927,5.13746,5.13815,13000000.0
2008-02-08 03:29:00,5.13769,5.13844,5.13768,5.13844,9000000.0
2008-02-08 03:30:00,5.13776,5.13818,5.13707,5.13733,17000000.0
2008-02-08 03:31:00,5.13856,5.13856,5.13651,5.13669,7000000.0
2008-02-08 03:32:00,5.13793,5.13793,5.13626,5.13753,15000000.0
2008-02-08 03:33:00,5.13771,5.13771,5.13431,5.13565,14000000.0
2008-02-08 03:34:00,5.13597,5.13673,5.13494,5.13532,13000000.0
2008-02-08 03:35:00,5.13465,5.13595,5.13457,5.13501,9000000.0
2008-02-08 03:36:00,5.13468,5.13662,5.13468,5.1357,13000000.0
2008-02-08 03:37:00,5.13606,5.13663,5.1355,5.13579,13000000.0
2008-02-08 03:38:00,5.13538,5.13701,5.13493,5.13628,14000000.0
2008-02-08 03:39:00,5.13598,5.13614,5.13501,5.13576,11000000.0
2008-02-08 03:40:00,5.13482,5.1369,5.13482,5.13628,12000000.0
2008-02-08 03:41:00,5.13595,5.13654,5.13485,5.13647,19000000.0
2008-02-08 03:42:00,5.13686,5.13734,5.13594,5.13677,10000000.0
2008-02-08 03:43:00,5.13689,5.13724,5.13556,5.13673,12000000.0
2008-02-08 03:44:00,5.13691,5.13775,5.13644,5.13688,12000000.0
2008-02-08 03:45:00,5.13592,5.13854,5.13484,5.13854,14000000.0
2008-02-08 03:46:00,5.13709,5.13828,5.13613,5.13716,13000000.0
2008-02-08 03:47:00,5.13759,5.13865,5.13631,5.1379,9000000.0
2008-02-08 03:48:00,5.13795,5.13832,5.13694,5.13809,8000000.0
2008-02-08 03:49:00,5.13771,5.13875,5.13669,5.13717,19000000.0
2008-02-08 03:50:00,5.1383,5.13911,5.1375,5.13911,12000000.0
2008-02-08 03:51:00,5.13736,5.13899,5.13736,5.13801,15000000.0
2008-02-08 03:52:00,5.13792,5.13912,5.13769,5.13873,11000000.0
2008-02-08 03:53:00,5.13865,5.13925,5.1382,5.13832,12000000.0
2008-02-08 03:54:00,5.13813,5.13871,5.13751,5.13871,12000000.0
2008-02-08 03:55:00,5.13852,5.13949,5.1379,5.1381,12000000.0
2008-02-08 03:56:00,5.13869,5.1392,5.13798,5.13837,14000000.0
2008-02-08 03:57:00,5.13874,5.13874,5.13788,5.13874,15000000.0
2008-02-08 03:58:00,5.13893,5.13901,5.13735,5.13735,12000000.0
2008-02-08 03:59:00,5.13924,5.13933,5.1378,5.13933,17000000.0
2008-02-08 04:00:00,5.13816,5.13883,5.13736,5.13736,14000000.0
2008-02-08 04:01:00,5.13749,5.13893,5.13735,5.13771,13000000.0
2008-02-08 04:02:00,5.13874,5.13877,5.13721,5.13721,16000000.0
2008-02-08 04:03:00,5.13848,5.13848,5.13674,5.13716,14000000.0
2008-02-08 04:04:00,5.13643,5.1376,5.13612,5.13671,19000000.0
2008-02-08 04:05:00,5.13663,5.13663,5.13489,5.13653,12000000.0
2008-02-08 04:06:00,5.13645,5.13678,5.13558,5.13675,18000000.0
2008-02-08 04:07:00,5.13617,5.13626,5.1352,5.13618,16000000.0
2008-02-08 04:08:00,5.13596,5.13603,5.13487,5.13543,8000000.0
2008-02-08 04:09:00,5.13475,5.13613,5.13475,5.13551,13000000.0
2008-02-08 04:10:00,5.13533,5.13636,5.13496,5.13555,14000000.0
2008-02-08 04:11:00,5.1357,5.13691,5.13527,5.13527,18000000.0
2008-02-08 04:12:00,5.13531,5.13601,5.13484,5.13562,10000000.0
2008-02-08 04:13:00,5.13566,5.13662,5.13493,5.13493,14000000.0
2008-02-08 04:14:00,5.13596,5.13685,5.13498,5.13563,20000000.0
2008-02-08 04:15:00,5.13571,5.13712,5.13531,5.13679,14000000.0
2008-02-08 04:16:00,5.13555,5.13692,5.13487,5.13669,15000000.0
2008-02-08 04:17:00,5.13731,5.13762,5.13576,5.13671,22000000.0
2008-02-08 04:18:00,5.13624,5.13742,5.13569,5.13663,17000000.0
2008-02-08 04:19:00,5.1365,5.13733,5.13565,5.13657,12000000.0
2008-02-08 04:20:00,5.13758,5.13778,5.13617,5.13617,17000000.0
2008-02-08 04:21:00,5.13646,5.13737,5.1363,5.13695,13000000.0
2008-02-08 04:22:00,5.13696,5.13765,5.13607,5.13755,14000000.0
2008-02-08 04:23:00,5.13685,5.1375,5.13641,5.13724,9000000.0
2008-02-08 04:24:00,5.13715,5.13758,5.13603,5.13603,9000000.0
2008-02-08 04:25:00,5.13736,5.13749,5.1366,5.13673,13000000.0
2008-02-08 04:26:00,5.13701,5.13701,5.13594,5.13666,12000000.0
2008-02-08 04:27:00,5.13712,5.13712,5.13558,5.1366,16000000.0
2008-02-08 04:28:00,5.13628,5.13707,5.13589,5.13695,11000000.0
2008-02-08 04:29:00,5.13722,5.13722,5.13572,5.13706,20000000.0
2008-02-08 04:30:00,5.13635,5.1366,5.13548,5.13622,16000000.0
2008-02-08 04:31:00,5.1359,5.13646,5.13518,5.13605,12000000.0
2008-02-08 04:32:00,5.13626,5.13672,5.13611,5.13631,11000000.0
2008-02-08 04:33:00,5.13533,5.13599,5.13515,5.13589,14000000.0
2008-02-08 04:34:00,5.13617,5.13662,5.13569,5.13606,11000000.0
2008-02-08 04:35:00,5.13533,5.13571,5.13493,5.13569,14000000.0
2008-02-08 04:36:00,5.13529,5.13683,5.13529,5.13576,11000000.0
2008-02-08 04:37:00,5.13609,5.13676,5.13507,5.13633,15000000.0
2008-02-08 04:38:00,5.13629,5.13672,5.1354,5.13554,7000000.0
2008-02-08 04:39:00,5.13608,5.1368,5.13545,5.13639,19000000.0
2008-02-08 04:40:00,5.13546,5.13657,5.13486,5.13526,14000000.0
2008-02-08 04:41:00,5.13543,5.13551,5.13504,5.13551,12000000.0
2008-02-08 04:42:00,5.13495,5.13576,5.13415,5.13415,11000000.0
2008-02-08 04:43:00,5.13641,5.13641,5.13484,5.1355,15000000.0
2008-02-08 04:44:00,5.13553,5.13634,5.13516,5.136,13000000.0
2008-02-08 04:45:00,5.1353,5.13605,5.13444,5.13444,19000000.0
2008-02-08 04:46:00,5.13594,5.13603,5.1348,5.13576,14000000.0
2008-02-08 04:47:00,5.13509,5.13632,5.13505,5.13543,7000000.0
2008-02-08 04:48:00,5.136,5.1366,5.13517,5.13543,14000000.0
2008-02-08 04:49:00,5.13594,5.13644,5.13475,5.13509,12000000.0
2008-02-08 04:50:00,5.13465,5.13635,5.13446,5.13601,9000000.0
2008-02-08 04:51:00,5.13663,5.13663,5.13504,5.13542,16000000.0
2008-02-08 04:52:00,5.13538,5.13629,5.13508,5.13563,14000000.0
2008-02-08 04:53:00,5.13548,5.13629,5.13528,5.13528,12000000.0
2008-02-08 04:54:00,5.1358,5.13676,5.13513,5.13676,9000000.0
2008-02-08 04:55:00,5.13581,5.13632,5.13453,5.13578,19000000.0
2008-02-08 04:56:00,5.13548,5.13594,5.13485,5.13485,17000000.0
2008-02-08 04:57:00,5.13466,5.1363,5.13466,5.13473,15000000.0
2008-02-08 04:58:00,5.1353,5.13591,5.13499,5.13512,7000000.0
2008-02-08 04:59:00,5.1356,5.13595,5.13494,5.13552,10000000.0
2008-02-08 05:00:00,5.13541,5.13661,5.13487,5.13493,19000000.0
2008-02-08 05:01:00,5.13463,5.13585,5.13463,5.13557,8000000.0
2008-02-08 05:02:00,5.13524,5.13626,5.13524,5.13592,8000000.0
2008-02-08 05:03:00,5.13573,5.1368,5.13572,5.1361,13000000.0
2008-02-08 05:04:00,5.13706,5.13706,5.13532,5.13611,16000000.0
2008-02-08 05:05:00,5.13541,5.13621,5.13496,5.13496,17000000.0
2008-02-08 05:06:00,5.13575,5.13618,5.1353,5.13533,15000000.0
2008-02-08 05:07:00,5.13592,5.13621,5.13532,5.13536,9000000.0
2008-02-08 05:08:00,5.13532,5.13648,5.13516,5.13624,14000000.0
2008-02-08 05:09:00,5.13589,5.13642,5.13491,5.13491,15000000.0
2008-02-08 05:10:00,5.13719,5.13719,5.13504,5.13597,13000000.0
2008-02-08 05:11:00,5.13555,5.1367,5.13506,5.13556,13000000.0
2008-02-08 05:12:00,5.1351,5.13592,5.13422,5.13571,15000000.0
2008-02-08 05:13:00,5.13471,5.13554,5.13413,5.13457,14000000.0
2008-02-08 05:14:00,5.13534,5.13534,5.13488,5.13502,13000000.0
2008-02-08 05:15:00,5.13509,5.13509,5.13462,5.13472,15000000.0
2008-02-08 05:16:00,5.13453,5.13561,5.1342,5.1342,12000000.0
2008-02-08 05:17:00,5.13484,5.13486,5.13407,5.13486,13000000.0
2008-02-08 05:18:00,5.13397,5.13409,5.13385,5.13405,14000000.0
2008-02-08 05:19:00,5.13447,5.13515,5.13377,5.13377,9000000.0
2008-02-08 05:20:00,5.13483,5.13561,5.13474,5.13474,12000000.0
2008-02-08 05:21:00,5.13514,5.13619,5.1345,5.1345,9000000.0
2008-02-08 05:22:00,5.13552,5.13592,5.13454,5.13503,13000000.0
2008-02-08 05:23:00,5.13503,5.13549,5.13452,5.1352,9000000.0
2008-02-08 05:24:00,5.1351,5.13563,5.13439,5.13478,13000000.0
2008-02-08 05:25:00,5.13396,5.13563,5.13396,5.13496,10000000.0
2008-02-08 05:26:00,5.1358,5.1358,5.1332,5.13389,11000000.0
2008-02-08 05:27:00,5.13338,5.13533,5.13332,5.134,20000000.0
2008-02-08 05:28:00,5.13409,5.13566,5.13409,5.13566,11000000.0
2008-02-08 05:29:00,5.13567,5.13567,5.13393,5.13465,8000000.0
2008-02-08 05:30:00,5.13476,5.13594,5.13396,5.13509,13000000.0
2008-02-08 05:31:00,5.135,5.13561,5.13391,5.13454,12000000.0
2008-02-08 05:32:00,5.13562,5.13562,5.13392,5.13392,14000000.0
2008-02-08 05:33:00,5.13479,5.13534,5.13432,5.13462,10000000.0
2008-02-08 05:34:00,5.13398,5.13572,5.13398,5.1343,14000000.0
2008-02-08 05:35:00,5.13439,5.13615,5.13439,5.13569,16000000.0
2008-02-08 05:36:00,5.13462,5.13735,5.13462,5.13735,11000000.0
2008-02-08 05:37:00,5.13759,5.13759,5.13572,5.13584,14000000.0
2008-02-08 05:38:00,5.13577,5.13709,5.13517,5.13667,12000000.0
2008-02-08 05:39:00,5.13548,5.13683,5.13536,5.13614,16000000.0
2008-02-08 05:40:00,5.13526,5.13591,5.13475,5.13544,15000000.0
2008-02-08 05:41:00,5.13405,5.13613,5.13405,5.13507,11000000.0
2008-02-08 05:42:00,5.13609,5.13609,5.13463,5.13463,20000000.0
2008-02-08 05:43:00,5.13516,5.13564,5.13444,5.13501,13000000.0
2008-02-08 05:44:00,5.1352,5.13566,5.13478,5.13519,10000000.0
2008-02-08 05:45:00,5.13434,5.13561,5.13428,5.13502,9000000.0
2008-02-08 05:46:00,5.13502,5.13503,5.13474,5.13503,24000000.0
2008-02-08 05:47:00,5.13531,5.13565,5.13477,5.13519,16000000.0
2008-02-08 05:48:00,5.13497,5.13577,5.13452,5.13529,8000000.0
2008-02-08 05:49:00,5.135,5.13573,5.13487,5.13517,7000000.0
2008-02-08 05:50:00,5.13563,5.13586,5.13502,5.13541,11000000.0
2008-02-08 05:51:00,5.13579,5.13653,5.135,5.13544,18000000.0
2008-02-08 05:52:00,5.13583,5.1359,5.1356,5.1356,9000000.0
2008-02-08 05:53:00,5.13661,5.13677,5.13521,5.13571,15000000.0
2008-02-08 05:54:00,5.13548,5.13731,5.13548,5.13587,14000000.0
2008-02-08 05:55:00,5.13608,5.13741,5.13608,5.13651,15000000.0
2008-02-08 05:56:00,5.13645,5.13776,5.13618,5.13776,23000000.0
2008-02-08 05:57:00,5.13712,5.13793,5.13621,5.13698,17000000.0
2008-02-08 05:58:00,5.13744,5.138,5.13671,5.13734,11000000.0
2008-02-08 05:59:00,5.13754,5.13759,5.13637,5.1365,13000000.0
2008-02-08 06:00:00,5.13742,5.13784,5.13614,5.13727,18000000.0
2008-02-08 06:01:00,5.13682,5.13757,5.13669,5.13683,9000000.0
2008-02-08 06:02:00,5.13708,5.13771,5.13635,5.13668,16000000.0
2008-02-08 06:03:00,5.13761,5.13811,5.13695,5.13767,12000000.0
2008-02-08 06:04:00,5.13742,5.13802,5.13693,5.13729,17000000.0
2008-02-08 06:05:00,5.13805,5.1385,5.13758,5.13803,11000000.0
2008-02-08 06:06:00,5.13868,5.13932,5.13806,5.13829,14000000.0
2008-02-08 06:07:00,5.13842,5.13919,5.13772,5.13917,13000000.0
2008-02-08 06:08:00,5.13787,5.13964,5.13787,5.13873,13000000.0
2008-02-08 06:09:00,5.13797,5.13935,5.13786,5.13935,11000000.0
2008-02-08 06:10:00,5.13917,5.13917,5.13712,5.13763,8000000.0
2008-02-08 06:11:00,5.13728,5.13843,5.13713,5.13826,17000000.0
2008-02-08 06:12:00,5.13818,5.13818,5.13636,5.13805,13000000.0
2008-02-08 06:13:00,5.13742,5.13761,5.13619,5.13678,13000000.0
2008-02-08 06:14:00,5.13708,5.13736,5.13684,5.13686,11000000.0
2008-02-08 06:15:00,5.13801,5.13801,5.13632,5.1371,16000000.0
2008-02-08 06:16:00,5.13721,5.13754,5.13712,5.13729,13000000.0
2008-02-08 06:17:00,5.13812,5.13812,5.13601,5.137,18000000.0
2008-02-08 06:18:00,5.13706,5.13756,5.13684,5.13696,11000000.0
2008-02-08 06:19:00,5.13744,5.13774,5.13653,5.1367,7000000.0
2008-02-08 06:20:00,5.13757,5.13801,5.13605,5.13723,17000000.0
2008-02-08 06:21:00,5.13757,5.13859,5.13714,5.13822,13000000.0
2008-02-08 06:22:00,5.1384,5.1384,5.13677,5.13747,19000000.0
2008-02-08 06:23:00,5.13834,5.13857,5.13826,5.13835,19000000.0
2008-02-08 06:24:00,5.13779,5.13833,5.13704,5.13757,20000000.0
2008-02-08 06:25:00,5.13745,5.13822,5.13734,5.13772,8000000.0
2008-02-08 06:26:00,5.13747,5.13868,5.13702,5.13721,19000000.0
2008-02-08 06:27:00,5.13796,5.13851,5.13706,5.13706,12000000.0
2008-02-08 06:28:00,5.13857,5.13857,5.13705,5.13749,10000000.0
2008-02-08 06:29:00,5.13814,5.13834,5.13726,5.13729,10000000.0
2008-02-08 06:30:00,5.13672,5.13688,5.13649,5.13655,12000000.0
2008-02-08 06:31:00,5.13727,5.13843,5.13727,5.13769,15000000.0
2008-02-08 06:32:00,5.13708,5.13723,5.13648,5.1365,11000000.0
2008-02-08 06:33:00,5.13757,5.1386,5.1367,5.13787,13000000.0
2008-02-08 06:34:00,5.13841,5.13841,5.1371,5.13713,7000000.0
2008-02-08 06:35:00,5.13683,5.13715,5.13652,5.13678,11000000.0
2008-02-08 06:36:00,5.13782,5.13795,5.13776,5.13787,7000000.0
2008-02-08 06:37:00,5.13754,5.13867,5.13741,5.13828,9000000.0
2008-02-08 06:38:00,5.13803,5.13943,5.13777,5.13943,11000000.0
2008-02-08 06:39:00,5.13885,5.13956,5.13807,5.13861,14000000.0
2008-02-08 06:40:00,5.13895,5.13966,5.13851,5.13889,12000000.0
2008-02-08 06:41:00,5.13929,5.13958,5.13855,5.139,17000000.0
2008-02-08 06:42:00,5.13861,5.13965,5.13815,5.1385,13000000.0
2008-02-08 06:43:00,5.1392,5.13944,5.13853,5.13908,11000000.0
2008-02-08 06:44:00,5.13888,5.13982,5.13817,5.13879,15000000.0
2008-02-08 06:45:00,5.13878,5.13957,5.13878,5.13917,10000000.0
2008-02-08 06:46:00,5.13856,5.13952,5.13816,5.13913,14000000.0
2008-02-08 06:47:00,5.1389,5.13898,5.13844,5.13878,10000000.0
2008-02-08 06:48:00,5.13801,5.13835,5.13762,5.13771,13000000.0
2008-02-08 06:49:00,5.13901,5.1395,5.13842,5.13871,15000000.0
2008-02-08 06:50:00,5.1381,5.13954,5.13806,5.13954,16000000.0
2008-02-08 06:51:00,5.1384,5.13921,5.13817,5.13869,14000000.0
2008-02-08 06:52:00,5.13899,5.1393,5.1385,5.1385,10000000.0
2008-02-08 06:53:00,5.13841,5.13935,5.1383,5.13875,12000000.0
2008-02-08 06:54:00,5.13921,5.13923,5.13796,5.13811,14000000.0
2008-02-08 06:55:00,5.13771,5.13893,5.13765,5.13834,18000000.0
2008-02-08 06:56:00,5.13872,5.13895,5.13869,5.13879,19000000.0
2008-02-08 06:57:00,5.13923,5.13923,5.13787,5.13835,8000000.0
2008-02-08 06:58:00,5.13821,5.13856,5.13763,5.13856,10000000.0
2008-02-08 06:59:00,5.13906,5.13906,5.13785,5.13785,17000000.0
2008-02-08 07:00:00,5.13925,5.13959,5.1382,5.1387,11000000.0
2008-02-08 07:01:00,5.13856,5.13933,5.13759,5.13759,11000000.0
2008-02-08 07:02:00,5.1389,5.1389,5.13777,5.13826,13000000.0
2008-02-08 07:03:00,5.13853,5.13893,5.13797,5.13834,12000000.0
2008-02-08 07:04:00,5.13852,5.13907,5.13768,5.13816,18000000.0
2008-02-08 07:05:00,5.13993,5.13993,5.1378,5.13875,12000000.0
2008-02-08 07:06:00,5.13842,5.13916,5.13798,5.13843,15000000.0
2008-02-08 07:07:00,5.13779,5.139,5.13775,5.13825,11000000.0
2008-02-08 07:08:00,5.13913,5.1394,5.13853,5.13853,9000000.0
2008-02-08 07:09:00,5.13898,5.13928,5.13792,5.13792,15000000.0
2008-02-08 07:10:00,5.1397,5.1397,5.13816,5.13895,19000000.0
2008-02-08 07:11:00,5.1391,5.13923,5.13796,5.13848,9000000.0
2008-02-08 07:12:00,5.13857,5.13947,5.1382,5.13947,12000000.0
2008-02-08 07:13:00,5.13893,5.14006,5.13816,5.13908,19000000.0
2008-02-08 07:14:00,5.13872,5.13937,5.13851,5.1388,8000000.0
2008-02-08 07:15:00,5.13843,5.13987,5.13781,5.1381,16000000.0
2008-02-08 07:16:00,5.13862,5.13927,5.13765,5.13781,18000000.0
2008-02-08 07:17:00,5.13815,5.13953,5.13815,5.13855,22000000.0
2008-02-08 07:18:00,5.13905,5.13939,5.13779,5.13779,16000000.0
2008-02-08 07:19:00,5.13888,5.13962,5.13846,5.13915,17000000.0
2008-02-08 07:20:00,5.13873,5.13941,5.13823,5.13823,14000000.0
2008-02-08 07:21:00,5.13735,5.13755,5.13735,5.13755,16000000.0
2008-02-08 07:22:00,5.13896,5.13921,5.13789,5.13789,14000000.0
2008-02-08 07:23:00,5.13885,5.13987,5.13831,5.13831,17000000.0
2008-02-08 07:24:00,5.13897,5.1394,5.13841,5.13841,9000000.0
2008-02-08 07:25:00,5.13924,5.14005,5.13838,5.13954,13000000.0
2008-02-08 07:26:00,5.13936,5.1405,5.13907,5.13907,13000000.0
2008-02-08 07:27:00,5.13902,5.14049,5.1389,5.14049,7000000.0
2008-02-08 07:28:00,5.1397,5.14071,5.13911,5.14024,18000000.0
2008-02-08 07:29:00,5.14052,5.14052,5.13926,5.13926,8000000.0
2008-02-08 07:30:00,5.1398,5.14064,5.13962,5.14064,16000000.0
2008-02-08 07:31:00,5.13934,5.14035,5.13903,5.13907,15000000.0
2008-02-08 07:32:00,5.14028,5.14034,5.13931,5.13959,13000000.0
2008-02-08 07:33:00,5.13856,5.13862,5.13824,5.13825,8000000.0
2008-02-08 07:34:00,5.14021,5.14021,5.1391,5.13934,11000000.0
2008-02-08 07:35:00,5.13924,5.13979,5.13924,5.13979,16000000.0
2008-02-08 07:36:00,5.13905,5.13925,5.13905,5.13905,11000000.0
2008-02-08 07:37:00,5.13943,5.14042,5.13921,5.13991,17000000.0
2008-02-08 07:38:00,5.14021,5.14047,5.13944,5.13966,9000000.0
2008-02-08 07:39:00,5.14057,5.14057,5.13935,5.13935,12000000.0
2008-02-08 07:40:00,5.14,5.14,5.13922,5.13922,14000000.0
2008-02-08 07:41:00,5.14099,5.14175,5.14003,5.14144,14000000.0
2008-02-08 07:42:00,5.14154,5.14154,5.13988,5.14012,8000000.0
2008-02-08 07:43:00,5.13972,5.14043,5.13921,5.14028,15000000.0
2008-02-08 07:44:00,5.14045,5.1408,5.13949,5.13975,13000000.0
2008-02-08 07:45:00,5.13931,5.14045,5.13861,5.13861,19000000.0
2008-02-08 07:46:00,5.13898,5.13992,5.13898,5.13934,11000000.0
2008-02-08 07:47:00,5.13891,5.14,5.13822,5.13949,16000000.0
2008-02-08 07:48:00,5.13972,5.14061,5.13924,5.13977,9000000.0
2008-02-08 07:49:00,5.14024,5.14116,5.13982,5.14116,11000000.0
2008-02-08 07:50:00,5.14072,5.14097,5.13992,5.1404,11000000.0
2008-02-08 07:51:00,5.1407,5.14214,5.14037,5.14209,13000000.0
2008-02-08 07:52:00,5.14126,5.14166,5.14064,5.14065,14000000.0
2008-02-08 07:53:00,5.14187,5.14225,5.14022,5.14225,10000000.0
2008-02-08 07:54:00,5.14182,5.14249,5.141,5.14161,17000000.0
2008-02-08 07:55:00,5.14061,5.14209,5.14052,5.14122,10000000.0
2008-02-08 07:56:00,5.1417,5.1419,5.14108,5.14123,11000000.0
2008-02-08 07:57:00,5.14111,5.14201,5.14072,5.14072,11000000.0
2008-02-08 07:58:00,5.14123,5.1424,5.14123,5.14172,24000000.0
2008-02-08 07:59:00,5.14181,5.14227,5.14069,5.14069,11000000.0
2008-02-08 08:00:00,5.14253,5.14253,5.14063,5.14063,14000000.0
2008-02-08 08:01:00,5.14135,5.14135,5.13932,5.13973,15000000.0
2008-02-08 08:02:00,5.14064,5.14121,5.13971,5.14073,16000000.0
2008-02-08 08:03:00,5.14089,5.14157,5.14046,5.14154,10000000.0
2008-02-08 08:04:00,5.14128,5.14205,5.14015,5.14015,13000000.0
2008-02-08 08:05:00,5.14128,5.14246,5.14081,5.14246,18000000.0
2008-02-08 08:06:00,5.14209,5.14236,5.14135,5.14215,14000000.0
2008-02-08 08:07:00,5.14103,5.14256,5.14103,5.14116,11000000.0
2008-02-08 08:08:00,5.14142,5.14222,5.14092,5.14212,19000000.0
2008-02-08 08:09:00,5.14097,5.14178,5.14003,5.14023,9000000.0
2008-02-08 08:10:00,5.14133,5.14164,5.14028,5.14065,8000000.0
2008-02-08 08:11:00,5.1405,5.14157,5.14005,5.14069,16000000.0
2008-02-08 08:12:00,5.14095,5.14187,5.14023,5.14173,16000000.0
2008-02-08 08:13:00,5.14064,5.14166,5.14064,5.14116,15000000.0
2008-02-08 08:14:00,5.14191,5.14294,5.14151,5.14213,15000000.0
2008-02-08 08:15:00,5.14237,5.14313,5.14165,5.14273,14000000.0
2008-02-08 08:16:00,5.14331,5.14402,5.14262,5.14402,14000000.0
2008-02-08 08:17:00,5.1433,5.14429,5.14275,5.14344,15000000.0
2008-02-08 08:18:00,5.14335,5.14387,5.14279,5.14311,11000000.0
2008-02-08 08:19:00,5.14306,5.14313,5.14124,5.14205,16000000.0
2008-02-08 08:20:00,5.14155,5.14175,5.14071,5.14071,17000000.0
2008-02-08 08:21:00,5.14174,5.1421,5.14027,5.14027,15000000.0
2008-02-08 08:22:00,5.14076,5.14173,5.14068,5.14068,8000000.0
2008-02-08 08:23:00,5.14098,5.14105,5.14085,5.14105,15000000.0
2008-02-08 08:24:00,5.14177,5.14177,5.14018,5.14154,8000000.0
2008-02-08 08:25:00,5.1414,5.14175,5.14018,5.14095,17000000.0
2008-02-08 08:26:00,5.14111,5.1417,5.14052,5.14086,14000000.0
2008-02-08 08:27:00,5.14216,5.14216,5.14047,5.14072,9000000.0
2008-02-08 08:28:00,5.14046,5.14116,5.14021,5.14069,11000000.0
2008-02-08 08:29:00,5.14052,5.14116,5.13955,5.14059,15000000.0
2008-02-08 08:30:00,5.13992,5.13992,5.13047,5.13709,10000000.0
2008-02-08 08:31:00,5.14012,5.14078,5.1391,5.13932,17000000.0
2008-02-08 08:32:00,5.14041,5.14087,5.13934,5.13934,20000000.0
2008-02-08 08:33:00,5.13916,5.13916,5.13868,5.13882,7000000.0
2008-02-08 08:34:00,5.13858,5.14008,5.13841,5.13961,8000000.0
2008-02-08 08:35:00,5.14011,5.14026,5.13863,5.1401,19000000.0
2008-02-08 08:36:00,5.13966,5.13994,5.13892,5.13907,14000000.0
2008-02-08 08:37:00,5.13867,5.13997,5.13817,5.13905,12000000.0
2008-02-08 08:38:00,5.13927,5.13998,5.13882,5.13968,13000000.0
2008-02-08 08:39:00,5.13828,5.13978,5.13802,5.13978,14000000.0
2008-02-08 08:40:00,5.13856,5.13986,5.13772,5.13977,12000000.0
2008-02-08 08:41:00,5.13888,5.14057,5.1385,5.13971,11000000.0
2008-02-08 08:42:00,5.14045,5.14132,5.13933,5.13933,18000000.0
2008-02-08 08:43:00,5.13657,5.14089,5.13257,5.14089,8000000.0
2008-02-08 08:44:00,5.14004,5.14115,5.1393,5.13969,12000000.0
2008-02-08 08:45:00,5.14019,5.14062,5.13912,5.13981,20000000.0
2008-02-08 08:46:00,5.13968,5.141,5.13968,5.13978,10000000.0
2008-02-08 08:47:00,5.14008,5.14057,5.13937,5.14025,13000000.0
2008-02-08 08:48:00,5.13993,5.14087,5.13942,5.13958,16000000.0
2008-02-08 08:49:00,5.13972,5.14006,5.13902,5.13928,9000000.0
2008-02-08 08:50:00,5.14043,5.14043,5.1387,5.13884,17000000.0
2008-02-08 08:51:00,5.13945,5.13986,5.13883,5.13915,8000000.0
2008-02-08 08:52:00,5.14049,5.14049,5.1388,5.13936,20000000.0
2008-02-08 08:53:00,5.13907,5.13979,5.13843,5.13894,16000000.0
2008-02-08 08:54:00,5.14005,5.14005,5.13832,5.13947,15000000.0
2008-02-08 08:55:00,5.13817,5.13906,5.1373,5.13794,12000000.0
2008-02-08 08:56:00,5.13772,5.13868,5.13654,5.13735,14000000.0
2008-02-08 08:57:00,5.13847,5.13913,5.13644,5.13701,14000000.0
2008-02-08 08:58:00,5.13646,5.1371,5.13503,5.13704,15000000.0
2008-02-08 08:59:00,5.13645,5.13645,5.13369,5.1354,15000000.0
2008-02-08 09:00:00,5.13474,5.13561,5.1344,5.13486,14000000.0
2008-02-08 09:01:00,5.1358,5.13651,5.13488,5.13565,14000000.0
2008-02-08 09:02:00,5.13572,5.13659,5.13565,5.13633,17000000.0
2008-02-08 09:03:00,5.13641,5.137,5.13546,5.13556,16000000.0
2008-02-08 09:04:00,5.13653,5.13805,5.13633,5.13805,10000000.0
2008-02-08 09:05:00,5.137,5.13853,5.1365,5.13708,14000000.0
2008-02-08 09:06:00,5.13845,5.13872,5.13733,5.13829,14000000.0
2008-02-08 09:07:00,5.13857,5.13857,5.13689,5.13716,9000000.0
2008-02-08 09:08:00,5.13777,5.13835,5.1365,5.13724,17000000.0
2008-02-08 09:09:00,5.13748,5.1383,5.13701,5.13759,9000000.0
2008-02-08 09:10:00,5.13797,5.13797,5.13649,5.13693,12000000.0
2008-02-08 09:11:00,5.13726,5.13828,5.13651,5.13755,15000000.0
2008-02-08 09:12:00,5.13713,5.13824,5.13652,5.13791,14000000.0
2008-02-08 09:13:00,5.13821,5.13856,5.13719,5.13773,12000000.0
2008-02-08 09:14:00,5.1388,5.1388,5.13758,5.13758,13000000.0
2008-02-08 09:15:00,5.1381,5.13871,5.13728,5.13797,13000000.0
2008-02-08 09:16:00,5.13752,5.13835,5.13706,5.13806,10000000.0
2008-02-08 09:17:00,5.13802,5.14096,5.13787,5.13944,14000000.0
2008-02-08 09:18:00,5.14063,5.14148,5.14007,5.14109,16000000.0
2008-02-08 09:19:00,5.14067,5.14179,5.14034,5.14105,14000000.0
2008-02-08 09:20:00,5.1417,5.143,5.14116,5.14267,11000000.0
2008-02-08 09:21:00,5.14236,5.14602,5.14236,5.14537,11000000.0
2008-02-08 09:22:00,5.14693,5.1485,5.14524,5.14729,18000000.0
2008-02-08 09:23:00,5.14763,5.14763,5.14557,5.14697,18000000.0
2008-02-08 09:24:00,5.14637,5.14823,5.14573,5.14761,18000000.0
2008-02-08 09:25:00,5.14633,5.14747,5.14584,5.14618,13000000.0
2008-02-08 09:26:00,5.14546,5.14775,5.14546,5.14611,13000000.0
2008-02-08 09:27:00,5.1491,5.14927,5.14738,5.14748,11000000.0
2008-02-08 09:28:00,5.1481,5.14871,5.14639,5.14827,12000000.0
2008-02-08 09:29:00,5.1461,5.14777,5.1461,5.14777,16000000.0
2008-02-08 09:30:00,5.14693,5.14775,5.14605,5.14634,11000000.0
2008-02-08 09:31:00,5.14622,5.14772,5.14499,5.14565,13000000.0
2008-02-08 09:32:00,5.14478,5.14676,5.14478,5.14589,14000000.0
2008-02-08 09:33:00,5.14617,5.14617,5.1441,5.1441,16000000.0
2008-02-08 09:34:00,5.14488,5.14858,5.14347,5.14858,13000000.0
2008-02-08 09:35:00,5.14658,5.15056,5.14648,5.14934,9000000.0
2008-02-08 09:36:00,5.1493,5.14964,5.1475,5.14861,7000000.0
2008-02-08 09:37:00,5.14796,5.14872,5.14725,5.14792,14000000.0
2008-02-08 09:38:00,5.14816,5.14853,5.14517,5.1467,18000000.0
2008-02-08 09:39:00,5.14612,5.14639,5.14451,5.14628,15000000.0
2008-02-08 09:40:00,5.14525,5.14583,5.14384,5.14384,10000000.0
2008-02-08 09:41:00,5.14539,5.14559,5.14411,5.14518,14000000.0
2008-02-08 09:42:00,5.1464,5.1464,5.14343,5.14483,18000000.0
2008-02-08 09:43:00,5.14385,5.14504,5.14367,5.14381,9000000.0
2008-02-08 09:44:00,5.14428,5.14505,5.14398,5.14401,10000000.0
2008-02-08 09:45:00,5.14541,5.14583,5.14425,5.14529,10000000.0
2008-02-08 09:46:00,5.14496,5.14555,5.14339,5.14386,14000000.0
2008-02-08 09:47:00,5.14513,5.14535,5.14352,5.14374,11000000.0
2008-02-08 09:48:00,5.14486,5.1455,5.14452,5.14493,10000000.0
2008-02-08 09:49:00,5.14522,5.14563,5.14456,5.14563,13000000.0
2008-02-08 09:50:00,5.14524,5.14611,5.14473,5.1455,12000000.0
2008-02-08 09:51:00,5.1445,5.1465,5.1445,5.14531,18000000.0
2008-02-08 09:52:00,5.14456,5.14588,5.14386,5.14517,12000000.0
2008-02-08 09:53:00,5.14378,5.1461,5.14263,5.14376,18000000.0
2008-02-08 09:54:00,5.14517,5.14517,5.14365,5.14471,13000000.0
2008-02-08 09:55:00,5.1437,5.14464,5.14227,5.14227,14000000.0
2008-02-08 09:56:00,5.14245,5.14343,5.14126,5.14256,16000000.0
2008-02-08 09:57:00,5.14216,5.14313,5.14073,5.14073,17000000.0
2008-02-08 09:58:00,5.14139,5.14255,5.14095,5.14229,18000000.0
2008-02-08 09:59:00,5.14257,5.14257,5.1405,5.14127,7000000.0
2008-02-08 10:00:00,5.14042,5.14115,5.13911,5.14073,13000000.0
2008-02-08 10:01:00,5.13974,5.14075,5.1391,5.14075,15000000.0
2008-02-08 10:02:00,5.14041,5.14099,5.13911,5.14019,10000000.0
2008-02-08 10:03:00,5.14119,5.14119,5.14002,5.14029,15000000.0
2008-02-08 10:04:00,5.14031,5.14174,5.13977,5.14026,13000000.0
2008-02-08 10:05:00,5.14068,5.14163,5.13968,5.14023,16000000.0
2008-02-08 10:06:00,5.14093,5.14099,5.13909,5.14097,16000000.0
2008-02-08 10:07:00,5.13946,5.1418,5.13946,5.14075,24000000.0
2008-02-08 10:08:00,5.14017,5.14168,5.13963,5.14075,13000000.0
2008-02-08 10:09:00,5.14086,5.14202,5.14056,5.14202,17000000.0
2008-02-08 10:10:00,5.14177,5.14232,5.14034,5.1404,14000000.0
2008-02-08 10:11:00,5.14095,5.14169,5.14066,5.14108,14000000.0
2008-02-08 10:12:00,5.14143,5.14143,5.14019,5.1408,9000000.0
2008-02-08 10:13:00,5.1404,5.14135,5.14008,5.14095,13000000.0
2008-02-08 10:14:00,5.13992,5.1417,5.13982,5.13996,10000000.0
2008-02-08 10:15:00,5.14143,5.14173,5.1401,5.14065,19000000.0
2008-02-08 10:16:00,5.1416,5.14187,5.13974,5.14138,11000000.0
2008-02-08 10:17:00,5.14114,5.14528,5.14114,5.14517,13000000.0
2008-02-08 10:18:00,5.14414,5.14491,5.14117,5.14401,21000000.0
2008-02-08 10:19:00,5.14352,5.14535,5.14352,5.14449,12000000.0
2008-02-08 10:20:00,5.145,5.14519,5.14293,5.14371,8000000.0
2008-02-08 10:21:00,5.14349,5.14449,5.14225,5.1441,17000000.0
2008-02-08 10:22:00,5.14357,5.14429,5.14255,5.14388,15000000.0
2008-02-08 10:23:00,5.14388,5.14439,5.14313,5.1437,11000000.0
2008-02-08 10:24:00,5.14306,5.14405,5.14193,5.14289,13000000.0
2008-02-08 10:25:00,5.14377,5.14377,5.14189,5.14189,14000000.0
2008-02-08 10:26:00,5.14264,5.14346,5.14198,5.14321,10000000.0
2008-02-08 10:27:00,5.14155,5.14345,5.14155,5.14171,9000000.0
2008-02-08 10:28:00,5.14191,5.14341,5.14191,5.14339,11000000.0
2008-02-08 10:29:00,5.14207,5.14408,5.14207,5.14278,19000000.0
2008-02-08 10:30:00,5.14349,5.14397,5.14225,5.14324,11000000.0
2008-02-08 10:31:00,5.14326,5.14567,5.14322,5.14334,15000000.0
2008-02-08 10:32:00,5.14412,5.14606,5.14412,5.1458,9000000.0
2008-02-08 10:33:00,5.14689,5.14713,5.14505,5.1458,16000000.0
2008-02-08 10:34:00,5.14688,5.14688,5.14443,5.14505,11000000.0
2008-02-08 10:35:00,5.14407,5.14584,5.14354,5.14559,9000000.0
2008-02-08 10:36:00,5.14523,5.14523,5.14295,5.1452,13000000.0
2008-02-08 10:37:00,5.14452,5.14467,5.14289,5.14384,14000000.0
2008-02-08 10:38:00,5.1436,5.1436,5.14132,5.14185,7000000.0
2008-02-08 10:39:00,5.14215,5.14302,5.14073,5.14154,12000000.0
2008-02-08 10:40:00,5.14133,5.14241,5.14104,5.14143,17000000.0
2008-02-08 10:41:00,5.14182,5.1419,5.14093,5.14104,15000000.0
2008-02-08 10:42:00,5.14255,5.14293,5.14144,5.14146,13000000.0
2008-02-08 10:43:00,5.1418,5.1433,5.14122,5.14271,15000000.0
2008-02-08 10:44:00,5.14281,5.14299,5.14161,5.14174,11000000.0
2008-02-08 10:45:00,5.14134,5.14173,5.14033,5.14083,17000000.0
2008-02-08 10:46:00,5.14009,5.1419,5.14009,5.14138,9000000.0
2008-02-08 10:47:00,5.14107,5.14228,5.14107,5.14189,9000000.0
2008-02-08 10:48:00,5.14291,5.14291,5.14107,5.14241,11000000.0
2008-02-08 10:49:00,5.14311,5.14333,5.14133,5.14228,11000000.0
2008-02-08 10:50:00,5.14162,5.14285,5.14055,5.14145,16000000.0
2008-02-08 10:51:00,5.14272,5.14272,5.14064,5.14166,21000000.0
2008-02-08 10:52:00,5.14226,5.14232,5.13916,5.14089,8000000.0
2008-02-08 10:53:00,5.14086,5.14122,5.13886,5.14106,12000000.0
2008-02-08 10:54:00,5.1409,5.14145,5.1394,5.14136,16000000.0
2008-02-08 10:55:00,5.14065,5.14129,5.13973,5.14054,13000000.0
2008-02-08 10:56:00,5.14051,5.14173,5.13995,5.14133,16000000.0
2008-02-08 10:57:00,5.13953,5.14032,5.13877,5.14002,10000000.0
2008-02-08 10:58:00,5.13895,5.14031,5.1386,5.13966,12000000.0
2008-02-08 10:59:00,5.14058,5.14058,5.13984,5.13984,11000000.0
2008-02-08 11:00:00,5.14041,5.14041,5.13923,5.1402,13000000.0
2008-02-08 11:01:00,5.13993,5.14052,5.13855,5.1396,9000000.0
2008-02-08 11:02:00,5.13959,5.13999,5.13909,5.13957,8000000.0
2008-02-08 11:03:00,5.13932,5.13981,5.13791,5.13858,10000000.0
2008-02-08 11:04:00,5.13878,5.13878,5.13684,5.13785,12000000.0
2008-02-08 11:05:00,5.13656,5.13829,5.13656,5.13817,11000000.0
2008-02-08 11:06:00,5.13838,5.13838,5.13664,5.13664,8000000.0
2008-02-08 11:07:00,5.13708,5.13777,5.13547,5.13547,14000000.0
2008-02-08 11:08:00,5.13694,5.13738,5.13518,5.13652,18000000.0
2008-02-08 11:09:00,5.13399,5.1359,5.13307,5.13307,15000000.0
2008-02-08 11:10:00,5.13433,5.13566,5.13368,5.13541,12000000.0
2008-02-08 11:11:00,5.13368,5.13647,5.13357,5.13647,11000000.0
2008-02-08 11:12:00,5.13632,5.13632,5.13493,5.13493,8000000.0
2008-02-08 11:13:00,5.13464,5.13575,5.13413,5.13413,15000000.0
2008-02-08 11:14:00,5.13514,5.13636,5.13438,5.13626,13000000.0
2008-02-08 11:15:00,5.13638,5.13916,5.13579,5.13916,20000000.0
2008-02-08 11:16:00,5.13842,5.13912,5.13572,5.13752,15000000.0
2008-02-08 11:17:00,5.13754,5.13901,5.1371,5.13832,18000000.0
2008-02-08 11:18:00,5.13834,5.13834,5.13664,5.13799,20000000.0
2008-02-08 11:19:00,5.13756,5.13839,5.13692,5.13769,13000000.0
2008-02-08 11:20:00,5.13728,5.13868,5.13711,5.13868,20000000.0
2008-02-08 11:21:00,5.13848,5.13913,5.13632,5.13632,18000000.0
2008-02-08 11:22:00,5.13695,5.1375,5.13636,5.1375,18000000.0
2008-02-08 11:23:00,5.13599,5.13785,5.13597,5.1372,13000000.0
2008-02-08 11:24:00,5.13797,5.13886,5.13754,5.13868,9000000.0
2008-02-08 11:25:00,5.13886,5.13886,5.13719,5.13821,8000000.0
2008-02-08 11:26:00,5.1375,5.13802,5.13666,5.13781,8000000.0
2008-02-08 11:27:00,5.1374,5.1374,5.13604,5.13686,7000000.0
2008-02-08 11:28:00,5.13563,5.13718,5.13535,5.13718,14000000.0
2008-02-08 11:29:00,5.1373,5.13758,5.13628,5.13684,16000000.0
2008-02-08 11:30:00,5.138,5.13832,5.13653,5.13677,7000000.0
2008-02-08 11:31:00,5.13687,5.13799,5.1367,5.13698,15000000.0
2008-02-08 11:32:00,5.13814,5.13814,5.13613,5.13685,10000000.0
2008-02-08 11:33:00,5.13664,5.13731,5.13576,5.13576,8000000.0
2008-02-08 11:34:00,5.13753,5.13784,5.13681,5.13725,11000000.0
2008-02-08 11:35:00,5.13736,5.13736,5.13393,5.13585,15000000.0
2008-02-08 11:36:00,5.13385,5.13585,5.13343,5.13555,14000000.0
2008-02-08 11:37:00,5.13515,5.13581,5.13452,5.13572,11000000.0
2008-02-08 11:38:00,5.13701,5.13701,5.13523,5.13591,12000000.0
2008-02-08 11:39:00,5.13729,5.13872,5.13644,5.13872,13000000.0
2008-02-08 11:40:00,5.13867,5.13959,5.13726,5.13959,8000000.0
2008-02-08 11:41:00,5.14043,5.14043,5.13774,5.13935,13000000.0
2008-02-08 11:42:00,5.13788,5.13904,5.13697,5.13857,18000000.0
2008-02-08 11:43:00,5.1382,5.13981,5.1377,5.13981,13000000.0
2008-02-08 11:44:00,5.13969,5.14011,5.13815,5.13964,14000000.0
2008-02-08 11:45:00,5.14022,5.14022,5.13856,5.13868,12000000.0
2008-02-08 11:46:00,5.13779,5.13913,5.13736,5.13736,14000000.0
2008-02-08 11:47:00,5.13837,5.13923,5.13743,5.13871,15000000.0
2008-02-08 11:48:00,5.13811,5.1388,5.13785,5.13808,9000000.0
2008-02-08 11:49:00,5.13738,5.13964,5.13738,5.13946,14000000.0
2008-02-08 11:50:00,5.13832,5.13954,5.13798,5.13848,17000000.0
2008-02-08 11:51:00,5.13789,5.13913,5.13681,5.13906,15000000.0
2008-02-08 11:52:00,5.13824,5.13824,5.13524,5.13524,15000000.0
2008-02-08 11:53:00,5.13549,5.13822,5.13549,5.13583,14000000.0
2008-02-08 11:54:00,5.13566,5.13715,5.13544,5.13652,9000000.0
2008-02-08 11:55:00,5.13549,5.1374,5.13549,5.1374,11000000.0
2008-02-08 11:56:00,5.13761,5.13781,5.13566,5.13781,13000000.0
2008-02-08 11:57:00,5.13775,5.13804,5.13578,5.13799,13000000.0
2008-02-08 11:58:00,5.13627,5.13755,5.13567,5.1371,12000000.0
2008-02-08 11:59:00,5.13744,5.13761,5.13561,5.13571,12000000.0
2008-02-08 12:00:00,5.13469,5.1369,5.13469,5.13524,12000000.0
2008-02-08 12:01:00,5.13606,5.13785,5.13511,5.13601,22000000.0
2008-02-08 12:02:00,5.13647,5.13796,5.13631,5.13795,10000000.0
2008-02-08 12:03:00,5.13693,5.13891,5.13621,5.13841,18000000.0
2008-02-08 12:04:00,5.13949,5.13949,5.13799,5.13938,12000000.0
2008-02-08 12:05:00,5.13839,5.13931,5.13796,5.13833,15000000.0
2008-02-08 12:06:00,5.1384,5.13922,5.13783,5.13858,14000000.0
2008-02-08 12:07:00,5.13763,5.13879,5.13708,5.13813,15000000.0
2008-02-08 12:08:00,5.13789,5.13894,5.13733,5.13859,19000000.0
2008-02-08 12:09:00,5.13824,5.13934,5.13742,5.13869,12000000.0
2008-02-08 12:10:00,5.1385,5.13965,5.13796,5.13913,23000000.0
2008-02-08 12:11:00,5.13846,5.13927,5.13737,5.13887,21000000.0
2008-02-08 12:12:00,5.13901,5.13901,5.13666,5.13754,9000000.0
2008-02-08 12:13:00,5.13744,5.13865,5.13692,5.13749,13000000.0
2008-02-08 12:14:00,5.13721,5.13886,5.13708,5.13824,15000000.0
2008-02-08 12:15:00,5.13911,5.13933,5.13731,5.13933,14000000.0
2008-02-08 12:16:00,5.13884,5.13953,5.1379,5.1379,16000000.0
2008-02-08 12:17:00,5.13913,5.14013,5.13837,5.13914,13000000.0
2008-02-08 12:18:00,5.14062,5.14131,5.13985,5.13985,9000000.0
2008-02-08 12:19:00,5.14057,5.1417,5.14026,5.1417,10000000.0
2008-02-08 12:20:00,5.14002,5.14244,5.14002,5.14162,7000000.0
2008-02-08 12:21:00,5.1421,5.1421,5.14013,5.14197,13000000.0
2008-02-08 12:22:00,5.14128,5.14191,5.14074,5.14159,10000000.0
2008-02-08 12:23:00,5.14188,5.14221,5.141,5.14221,10000000.0
2008-02-08 12:24:00,5.14139,5.14218,5.14051,5.142,12000000.0
2008-02-08 12:25:00,5.14058,5.14112,5.13946,5.13988,12000000.0
2008-02-08 12:26:00,5.14019,5.14175,5.13982,5.1415,20000000.0
2008-02-08 12:27:00,5.14083,5.14131,5.14018,5.14069,12000000.0
2008-02-08 12:28:00,5.14063,5.14138,5.13951,5.14045,14000000.0
2008-02-08 12:29:00,5.13883,5.14023,5.13881,5.13939,10000000.0
2008-02-08 12:30:00,5.14027,5.14072,5.13945,5.14072,19000000.0
2008-02-08 12:31:00,5.1399,5.14089,5.13919,5.14006,11000000.0
2008-02-08 12:32:00,5.14019,5.14024,5.13909,5.1399,10000000.0
2008-02-08 12:33:00,5.13899,5.13919,5.13768,5.13912,15000000.0
2008-02-08 12:34:00,5.13887,5.14055,5.13866,5.14055,16000000.0
2008-02-08 12:35:00,5.14039,5.14042,5.13874,5.13978,10000000.0
2008-02-08 12:36:00,5.13999,5.14014,5.13859,5.13967,11000000.0
2008-02-08 12:37:00,5.13912,5.13987,5.13867,5.1393,10000000.0
2008-02-08 12:38:00,5.13928,5.13942,5.13754,5.13856,14000000.0
2008-02-08 12:39:00,5.13931,5.13997,5.13847,5.13997,14000000.0
2008-02-08 12:40:00,5.13947,5.14002,5.13911,5.1396,11000000.0
2008-02-08 12:41:00,5.1395,5.14049,5.13873,5.14049,12000000.0
2008-02-08 12:42:00,5.14079,5.14079,5.13855,5.13855,14000000.0
2008-02-08 12:43:00,5.1404,5.14082,5.1392,5.13929,15000000.0
2008-02-08 12:44:00,5.14026,5.14077,5.13922,5.14055,16000000.0
2008-02-08 12:45:00,5.14074,5.14074,5.13934,5.14034,10000000.0
2008-02-08 12:46:00,5.14088,5.14172,5.13944,5.1415,12000000.0
2008-02-08 12:47:00,5.13971,5.14153,5.13935,5.14131,13000000.0
2008-02-08 12:48:00,5.1419,5.1419,5.14013,5.14048,12000000.0
2008-02-08 12:49:00,5.13993,5.14129,5.13991,5.13991,14000000.0
2008-02-08 12:50:00,5.14062,5.14062,5.13924,5.14046,9000000.0
2008-02-08 12:51:00,5.14031,5.14064,5.13905,5.13924,10000000.0
2008-02-08 12:52:00,5.1397,5.14121,5.13858,5.14075,22000000.0
2008-02-08 12:53:00,5.13833,5.14092,5.13833,5.14021,14000000.0
2008-02-08 12:54:00,5.13856,5.14045,5.1369,5.14045,13000000.0
2008-02-08 12:55:00,5.13754,5.13947,5.13646,5.13856,21000000.0
2008-02-08 12:56:00,5.14015,5.14015,5.13625,5.13625,18000000.0
2008-02-08 12:57:00,5.13957,5.13957,5.13714,5.13919,7000000.0
2008-02-08 12:58:00,5.13873,5.14002,5.13775,5.13821,12000000.0
2008-02-08 12:59:00,5.13663,5.13928,5.13663,5.13706,18000000.0
2008-02-08 13:00:00,5.13888,5.14009,5.13803,5.13832,14000000.0
2008-02-08 13:01:00,5.13821,5.13984,5.13821,5.13871,11000000.0
2008-02-08 13:02:00,5.14057,5.14057,5.13896,5.13949,15000000.0
2008-02-08 13:03:00,5.1404,5.14054,5.1391,5.1391,15000000.0
2008-02-08 13:04:00,5.14041,5.14087,5.13878,5.13934,16000000.0
2008-02-08 13:05:00,5.13982,5.14109,5.13977,5.14002,9000000.0
2008-02-08 13:06:00,5.14067,5.1416,5.13959,5.14096,13000000.0
2008-02-08 13:07:00,5.1401,5.14197,5.1401,5.14193,13000000.0
2008-02-08 13:08:00,5.14219,5.14247,5.1413,5.14214,10000000.0
2008-02-08 13:09:00,5.14205,5.14205,5.14021,5.14176,15000000.0
2008-02-08 13:10:00,5.14135,5.1424,5.14045,5.1424,12000000.0
2008-02-08 13:11:00,5.14299,5.14382,5.14177,5.14202,12000000.0
2008-02-08 13:12:00,5.14258,5.14374,5.14251,5.14288,12000000.0
2008-02-08 13:13:00,5.14253,5.14395,5.1423,5.1438,11000000.0
2008-02-08 13:14:00,5.14402,5.14549,5.14377,5.14482,9000000.0
2008-02-08 13:15:00,5.14321,5.14454,5.14293,5.14337,15000000.0
2008-02-08 13:16:00,5.14301,5.14421,5.14235,5.14421,15000000.0
2008-02-08 13:17:00,5.14387,5.14412,5.1426,5.14412,17000000.0
2008-02-08 13:18:00,5.14286,5.144,5.14261,5.14261,15000000.0
2008-02-08 13:19:00,5.14288,5.14407,5.14268,5.14339,15000000.0
2008-02-08 13:20:00,5.1436,5.14429,5.14268,5.14354,19000000.0
2008-02-08 13:21:00,5.14312,5.14401,5.14263,5.14263,10000000.0
2008-02-08 13:22:00,5.1437,5.14376,5.1429,5.14325,8000000.0
2008-02-08 13:23:00,5.1433,5.14373,5.1425,5.1429,15000000.0
2008-02-08 13:24:00,5.14345,5.1436,5.14237,5.14275,11000000.0
2008-02-08 13:25:00,5.14325,5.14325,5.14228,5.14321,9000000.0
2008-02-08 13:26:00,5.14322,5.14356,5.14237,5.14287,8000000.0
2008-02-08 13:27:00,5.14208,5.14373,5.14208,5.14373,15000000.0
2008-02-08 13:28:00,5.14329,5.1437,5.14183,5.14351,17000000.0
2008-02-08 13:29:00,5.14334,5.14334,5.14199,5.14199,11000000.0
2008-02-08 13:30:00,5.14334,5.14335,5.14194,5.14263,21000000.0
2008-02-08 13:31:00,5.14325,5.14325,5.14153,5.14184,11000000.0
2008-02-08 13:32:00,5.14296,5.1433,5.14194,5.14207,10000000.0
2008-02-08 13:33:00,5.14245,5.14286,5.14184,5.14272,8000000.0
2008-02-08 13:34:00,5.14268,5.14318,5.14146,5.14262,15000000.0
2008-02-08 13:35:00,5.14237,5.14286,5.14131,5.14286,13000000.0
2008-02-08 13:36:00,5.14178,5.14198,5.1409,5.14107,11000000.0
2008-02-08 13:37:00,5.14269,5.14277,5.14114,5.14236,8000000.0
2008-02-08 13:38:00,5.14161,5.14218,5.14095,5.14214,13000000.0
2008-02-08 13:39:00,5.14106,5.14208,5.14068,5.14163,7000000.0
2008-02-08 13:40:00,5.14247,5.14253,5.14097,5.14097,12000000.0
2008-02-08 13:41:00,5.14163,5.14245,5.14071,5.14071,15000000.0
2008-02-08 13:42:00,5.14156,5.14156,5.14,5.14047,22000000.0
2008-02-08 13:43:00,5.14112,5.14196,5.13997,5.14164,13000000.0
2008-02-08 13:44:00,5.14013,5.14196,5.13971,5.14196,14000000.0
2008-02-08 13:45:00,5.14029,5.1413,5.13985,5.13985,7000000.0
2008-02-08 13:46:00,5.14147,5.14147,5.13942,5.13981,11000000.0
2008-02-08 13:47:00,5.1401,5.14035,5.13929,5.14001,11000000.0
2008-02-08 13:48:00,5.14006,5.14012,5.13818,5.13874,14000000.0
2008-02-08 13:49:00,5.13862,5.13953,5.13828,5.13851,13000000.0
2008-02-08 13:50:00,5.13973,5.13978,5.13859,5.13869,12000000.0
2008-02-08 13:51:00,5.13847,5.13917,5.13796,5.13872,11000000.0
2008-02-08 13:52:00,5.13978,5.14055,5.13913,5.13952,9000000.0
2008-02-08 13:53:00,5.14058,5.14089,5.1392,5.13958,11000000.0
2008-02-08 13:54:00,5.14075,5.14106,5.13928,5.13928,17000000.0
2008-02-08 13:55:00,5.14089,5.14089,5.13948,5.13992,22000000.0
2008-02-08 13:56:00,5.1409,5.14108,5.13909,5.13986,13000000.0
2008-02-08 13:57:00,5.14046,5.14145,5.13944,5.14114,19000000.0
2008-02-08 13:58:00,5.14027,5.14147,5.14007,5.14107,11000000.0
2008-02-08 13:59:00,5.14103,5.14145,5.1404,5.14127,7000000.0
2008-02-08 14:00:00,5.1404,5.14181,5.14036,5.14181,9000000.0
2008-02-08 14:01:00,5.14156,5.14162,5.14047,5.14077,7000000.0
2008-02-08 14:02:00,5.13998,5.14149,5.13998,5.14007,13000000.0
2008-02-08 14:03:00,5.14137,5.1419,5.14055,5.14068,17000000.0
2008-02-08 14:04:00,5.14162,5.14162,5.1397,5.14011,13000000.0
2008-02-08 14:05:00,5.14137,5.14149,5.13996,5.14113,8000000.0
2008-02-08 14:06:00,5.13984,5.14102,5.13984,5.1409,10000000.0
2008-02-08 14:07:00,5.14126,5.14126,5.13946,5.14005,10000000.0
2008-02-08 14:08:00,5.14079,5.14144,5.13946,5.13949,14000000.0
2008-02-08 14:09:00,5.14079,5.14079,5.13888,5.14031,16000000.0
2008-02-08 14:10:00,5.13942,5.14015,5.13783,5.13948,12000000.0
2008-02-08 14:11:00,5.13941,5.14077,5.13941,5.14056,14000000.0
2008-02-08 14:12:00,5.13958,5.14165,5.13958,5.14063,13000000.0
2008-02-08 14:13:00,5.14043,5.14161,5.14026,5.14092,11000000.0
2008-02-08 14:14:00,5.14138,5.14198,5.14035,5.14158,14000000.0
2008-02-08 14:15:00,5.14226,5.14296,5.14133,5.14296,11000000.0
2008-02-08 14:16:00,5.1425,5.14349,5.14235,5.14287,11000000.0
2008-02-08 14:17:00,5.1425,5.14308,5.1416,5.14238,14000000.0
2008-02-08 14:18:00,5.14186,5.14248,5.14116,5.14244,11000000.0
2008-02-08 14:19:00,5.14276,5.14288,5.14153,5.14288,8000000.0
2008-02-08 14:20:00,5.14076,5.143,5.1407,5.14165,10000000.0
2008-02-08 14:21:00,5.14107,5.14239,5.14094,5.14149,14000000.0
2008-02-08 14:22:00,5.14151,5.14183,5.14041,5.14041,17000000.0
2008-02-08 14:23:00,5.14055,5.14195,5.13992,5.14128,8000000.0
2008-02-08 14:24:00,5.13962,5.14176,5.13962,5.14142,16000000.0
2008-02-08 14:25:00,5.13999,5.14083,5.13971,5.13971,11000000.0
2008-02-08 14:26:00,5.14009,5.14118,5.13938,5.14078,14000000.0
2008-02-08 14:27:00,5.14031,5.14072,5.13895,5.13988,8000000.0
2008-02-08 14:28:00,5.1379,5.13928,5.13733,5.13928,11000000.0
2008-02-08 14:29:00,5.13913,5.13984,5.1384,5.1384,11000000.0
2008-02-08 14:30:00,5.14009,5.1409,5.13905,5.13932,14000000.0
2008-02-08 14:31:00,5.13974,5.14063,5.1391,5.13967,15000000.0
2008-02-08 14:32:00,5.13981,5.14001,5.13854,5.13913,9000000.0
2008-02-08 14:33:00,5.1391,5.13959,5.13767,5.13798,12000000.0
2008-02-08 14:34:00,5.13922,5.13937,5.13804,5.13934,12000000.0
2008-02-08 14:35:00,5.13846,5.13977,5.13822,5.13875,18000000.0
2008-02-08 14:36:00,5.13924,5.13944,5.13769,5.13784,12000000.0
2008-02-08 14:37:00,5.13905,5.13914,5.13772,5.13908,12000000.0
2008-02-08 14:38:00,5.13905,5.13905,5.13719,5.13719,24000000.0
2008-02-08 14:39:00,5.13756,5.13865,5.13704,5.13764,12000000.0
2008-02-08 14:40:00,5.13691,5.13826,5.13691,5.13798,15000000.0
2008-02-08 14:41:00,5.13894,5.13894,5.13617,5.13745,17000000.0
2008-02-08 14:42:00,5.13572,5.13626,5.13447,5.13447,15000000.0
2008-02-08 14:43:00,5.13653,5.13668,5.13444,5.1357,9000000.0
2008-02-08 14:44:00,5.13571,5.13727,5.13521,5.13521,7000000.0
2008-02-08 14:45:00,5.13698,5.13737,5.13514,5.1363,17000000.0
2008-02-08 14:46:00,5.13442,5.13517,5.13181,5.13252,14000000.0
2008-02-08 14:47:00,5.13288,5.13291,5.13111,5.13291,16000000.0
2008-02-08 14:48:00,5.1321,5.13378,5.13163,5.13235,12000000.0
2008-02-08 14:49:00,5.13372,5.134,5.13217,5.13217,20000000.0
2008-02-08 14:50:00,5.133,5.133,5.13101,5.13299,12000000.0
2008-02-08 14:51:00,5.13224,5.13304,5.13026,5.1311,12000000.0
2008-02-08 14:52:00,5.1311,5.13156,5.12855,5.1301,22000000.0
2008-02-08 14:53:00,5.12969,5.13203,5.12798,5.12953,17000000.0
2008-02-08 14:54:00,5.12938,5.13036,5.12807,5.13036,14000000.0
2008-02-08 14:55:00,5.13003,5.13032,5.12641,5.12755,20000000.0
2008-02-08 14:56:00,5.1278,5.1291,5.12604,5.12743,22000000.0
2008-02-08 14:57:00,5.12957,5.13002,5.12837,5.13002,10000000.0
2008-02-08 14:58:00,5.12798,5.13014,5.12785,5.13014,17000000.0
2008-02-08 14:59:00,5.12954,5.13058,5.12935,5.12944,12000000.0
2008-02-08 15:00:00,5.13031,5.13031,5.12864,5.13016,14000000.0
2008-02-08 15:01:00,5.12974,5.12991,5.12827,5.12972,16000000.0
2008-02-08 15:02:00,5.1287,5.13051,5.1287,5.12944,13000000.0
2008-02-08 15:03:00,5.13029,5.13036,5.12876,5.12876,7000000.0
2008-02-08 15:04:00,5.13025,5.13033,5.12767,5.12767,12000000.0
2008-02-08 15:05:00,5.12906,5.12954,5.1274,5.12847,20000000.0
2008-02-08 15:06:00,5.129,5.12964,5.12802,5.12964,9000000.0
2008-02-08 15:07:00,5.1281,5.12901,5.12796,5.12878,9000000.0
2008-02-08 15:08:00,5.12911,5.12911,5.12689,5.12717,14000000.0
2008-02-08 15:09:00,5.1288,5.1288,5.12673,5.12673,14000000.0
2008-02-08 15:10:00,5.12813,5.12813,5.1257,5.12746,15000000.0
2008-02-08 15:11:00,5.12675,5.12875,5.12675,5.1269,10000000.0
2008-02-08 15:12:00,5.1261,5.1276,5.12529,5.12744,10000000.0
2008-02-08 15:13:00,5.12859,5.12859,5.12657,5.12687,20000000.0
2008-02-08 15:14:00,5.12745,5.12938,5.12673,5.12938,10000000.0
2008-02-08 15:15:00,5.12988,5.13026,5.12886,5.12887,13000000.0
2008-02-08 15:16:00,5.12985,5.13033,5.1289,5.13002,11000000.0
2008-02-08 15:17:00,5.12996,5.13198,5.12945,5.1317,17000000.0
2008-02-08 15:18:00,5.13164,5.13242,5.13118,5.13187,11000000.0
2008-02-08 15:19:00,5.13038,5.13152,5.12577,5.13152,18000000.0
2008-02-08 15:20:00,5.13092,5.13488,5.12741,5.13479,14000000.0
2008-02-08 15:21:00,5.13499,5.13598,5.13479,5.13573,15000000.0
2008-02-08 15:22:00,5.13533,5.13575,5.13447,5.13541,8000000.0
2008-02-08 15:23:00,5.1339,5.13483,5.12815,5.13483,15000000.0
2008-02-08 15:24:00,5.1345,5.13539,5.13302,5.13515,12000000.0
2008-02-08 15:25:00,5.13422,5.13502,5.13333,5.13333,12000000.0
2008-02-08 15:26:00,5.13496,5.13496,5.13283,5.13457,15000000.0
2008-02-08 15:27:00,5.13376,5.13439,5.13245,5.13362,12000000.0
2008-02-08 15:28:00,5.13329,5.13348,5.13178,5.13178,12000000.0
2008-02-08 15:29:00,5.13339,5.13362,5.13249,5.13249,10000000.0
2008-02-08 15:30:00,5.13405,5.13507,5.13289,5.13507,12000000.0
2008-02-08 15:31:00,5.13379,5.13511,5.13364,5.13486,19000000.0
2008-02-08 15:32:00,5.13237,5.13487,5.13237,5.13359,7000000.0
2008-02-08 15:33:00,5.134,5.13494,5.13391,5.13494,7000000.0
2008-02-08 15:34:00,5.13388,5.13719,5.13388,5.13719,12000000.0
2008-02-08 15:35:00,5.13745,5.13745,5.13436,5.13593,17000000.0
2008-02-08 15:36:00,5.13678,5.1371,5.13592,5.13709,11000000.0
2008-02-08 15:37:00,5.13572,5.13732,5.13572,5.13607,14000000.0
2008-02-08 15:38:00,5.13565,5.13735,5.13528,5.13605,20000000.0
2008-02-08 15:39:00,5.13734,5.1375,5.13599,5.13676,8000000.0
2008-02-08 15:40:00,5.13528,5.13706,5.13496,5.13548,11000000.0
2008-02-08 15:41:00,5.1368,5.13686,5.13533,5.13624,10000000.0
2008-02-08 15:42:00,5.13634,5.13651,5.13414,5.135,13000000.0
2008-02-08 15:43:00,5.13475,5.13529,5.1338,5.13506,14000000.0
2008-02-08 15:44:00,5.1333,5.13394,5.13282,5.13394,8000000.0
2008-02-08 15:45:00,5.13378,5.13427,5.13273,5.13427,10000000.0
2008-02-08 15:46:00,5.13362,5.13491,5.13255,5.13287,12000000.0
2008-02-08 15:47:00,5.13359,5.134,5.13255,5.13389,18000000.0
2008-02-08 15:48:00,5.13387,5.13423,5.13271,5.13423,9000000.0
2008-02-08 15:49:00,5.13383,5.13383,5.13213,5.13243,14000000.0
2008-02-08 15:50:00,5.13341,5.13494,5.1334,5.13443,18000000.0
2008-02-08 15:51:00,5.1337,5.1352,5.13363,5.1352,8000000.0
2008-02-08 15:52:00,5.13389,5.13525,5.13283,5.13283,11000000.0
2008-02-08 15:53:00,5.1334,5.13438,5.13282,5.13396,15000000.0
2008-02-08 15:54:00,5.13468,5.13539,5.13403,5.1349,9000000.0
2008-02-08 15:55:00,5.13643,5.13672,5.13515,5.13515,9000000.0
2008-02-08 15:56:00,5.13666,5.13678,5.13561,5.13674,11000000.0
2008-02-08 15:57:00,5.13681,5.13691,5.13523,5.13553,15000000.0
2008-02-08 15:58:00,5.13662,5.13693,5.13529,5.13693,13000000.0
2008-02-08 15:59:00,5.13707,5.13802,5.13649,5.13677,15000000.0
2008-02-08 16:00:00,5.13772,5.1379,5.13625,5.13669,11000000.0
2008-02-08 16:01:00,5.13702,5.1381,5.13645,5.1381,14000000.0
2008-02-08 16:02:00,5.13797,5.13797,5.13612,5.13695,11000000.0
2008-02-08 16:03:00,5.13574,5.13639,5.13541,5.13541,8000000.0
2008-02-08 16:04:00,5.13496,5.13669,5.13481,5.13597,8000000.0
2008-02-08 16:05:00,5.1348,5.13575,5.13456,5.13519,8000000.0
2008-02-08 16:06:00,5.13414,5.13606,5.13414,5.13488,16000000.0
2008-02-08 16:07:00,5.13468,5.13597,5.13415,5.13497,18000000.0
2008-02-08 16:08:00,5.1359,5.13595,5.1352,5.13549,14000000.0
2008-02-08 16:09:00,5.13634,5.13676,5.13527,5.1358,12000000.0
2008-02-08 16:10:00,5.13687,5.13687,5.13545,5.13592,10000000.0
2008-02-08 16:11:00,5.13534,5.13666,5.13534,5.1361,13000000.0
2008-02-08 16:12:00,5.13547,5.1368,5.13487,5.1352,16000000.0
2008-02-08 16:13:00,5.13566,5.1367,5.13541,5.1367,7000000.0
2008-02-08 16:14:00,5.1361,5.13649,5.13495,5.13632,16000000.0
2008-02-08 16:15:00,5.1362,5.1367,5.13518,5.13518,15000000.0
2008-02-08 16:16:00,5.13581,5.13692,5.13541,5.1369,17000000.0
2008-02-08 16:17:00,5.13583,5.13653,5.13508,5.13653,10000000.0
2008-02-08 16:18:00,5.13635,5.13695,5.13557,5.13695,10000000.0
2008-02-08 16:19:00,5.13656,5.13712,5.13571,5.13632,12000000.0
2008-02-08 16:20:00,5.13669,5.13669,5.13476,5.13476,11000000.0
2008-02-08 16:21:00,5.1365,5.1366,5.13571,5.13656,8000000.0
2008-02-08 16:22:00,5.13644,5.1368,5.13543,5.1368,16000000.0
2008-02-08 16:23:00,5.13679,5.13709,5.1356,5.13587,11000000.0
2008-02-08 16:24:00,5.13769,5.13823,5.13604,5.13686,14000000.0
2008-02-08 16:25:00,5.13767,5.14001,5.13727,5.13997,13000000.0
2008-02-08 16:26:00,5.14032,5.14184,5.14014,5.14135,16000000.0
2008-02-08 16:27:00,5.13933,5.14127,5.13921,5.14017,20000000.0
2008-02-08 16:28:00,5.14009,5.14086,5.13888,5.13927,12000000.0
2008-02-08 16:29:00,5.13977,5.14,5.13775,5.13775,13000000.0
2008-02-08 16:30:00,5.13813,5.13906,5.13762,5.13897,17000000.0
2008-02-08 16:31:00,5.13894,5.13895,5.13747,5.13895,13000000.0
2008-02-08 16:32:00,5.13707,5.13856,5.13702,5.13847,10000000.0
2008-02-08 16:33:00,5.13851,5.13851,5.13581,5.13676,15000000.0
2008-02-08 16:34:00,5.13672,5.13672,5.13545,5.1365,9000000.0
2008-02-08 16:35:00,5.13749,5.13809,5.13577,5.13706,18000000.0
2008-02-08 16:36:00,5.13814,5.13814,5.13662,5.13662,8000000.0
2008-02-08 16:37:00,5.13682,5.13798,5.13638,5.13798,22000000.0
2008-02-08 16:38:00,5.13812,5.13821,5.13661,5.13668,14000000.0
2008-02-08 16:39:00,5.13851,5.13861,5.13709,5.13709,14000000.0
2008-02-08 16:40:00,5.13828,5.13978,5.13723,5.13978,17000000.0
2008-02-08 16:41:00,5.14049,5.14095,5.13941,5.14035,9000000.0
2008-02-08 16:42:00,5.14075,5.14115,5.1392,5.14115,13000000.0
2008-02-08 16:43:00,5.14011,5.14137,5.13955,5.14129,13000000.0
2008-02-08 16:44:00,5.14123,5.14123,5.1393,5.14057,11000000.0
2008-02-08 16:45:00,5.14019,5.14105,5.13941,5.14105,18000000.0
2008-02-08 16:46:00,5.14003,5.14132,5.13967,5.14114,11000000.0
2008-02-08 16:47:00,5.1411,5.14162,5.14005,5.14094,15000000.0
2008-02-08 16:48:00,5.14105,5.1413,5.13982,5.14057,7000000.0
2008-02-08 16:49:00,5.1408,5.14126,5.13921,5.14029,16000000.0
2008-02-08 16:50:00,5.1394,5.14049,5.13915,5.14043,9000000.0
2008-02-08 16:51:00,5.13945,5.14095,5.13923,5.1403,22000000.0
2008-02-08 16:52:00,5.13904,5.14014,5.13904,5.13948,11000000.0
2008-02-08 16:53:00,5.14038,5.14164,5.13982,5.13999,12000000.0
2008-02-08 16:54:00,5.14116,5.14116,5.13898,5.14083,17000000.0
2008-02-08 16:55:00,5.13929,5.1407,5.1387,5.13922,15000000.0
2008-02-08 16:56:00,5.13998,5.14057,5.13931,5.14057,11000000.0
2008-02-08 16:57:00,5.14041,5.14099,5.13964,5.14073,8000000.0
2008-02-08 16:58:00,5.13976,5.14043,5.13879,5.13949,12000000.0
2008-02-08 16:59:00,5.13984,5.14106,5.1391,5.13965,15000000.0
2008-02-08 17:00:00,5.14106,5.14106,5.13852,5.13993,10000000.0
2008-02-08 17:01:00,5.14032,5.14043,5.13916,5.13936,10000000.0
2008-02-08 17:02:00,5.13807,5.13952,5.13798,5.13814,8000000.0
2008-02-08 17:03:00,5.1381,5.13898,5.13734,5.13896,11000000.0
2008-02-08 17:04:00,5.13747,5.139,5.13747,5.13862,10000000.0
2008-02-08 17:05:00,5.1376,5.13899,5.13648,5.13896,18000000.0
2008-02-08 17:06:00,5.13863,5.13898,5.1375,5.13898,9000000.0
2008-02-08 17:07:00,5.13948,5.13948,5.13789,5.13875,20000000.0
2008-02-08 17:08:00,5.13914,5.14029,5.13863,5.14029,11000000.0
2008-02-08 17:09:00,5.14,5.14117,5.1393,5.14101,14000000.0
2008-02-08 17:10:00,5.14112,5.14118,5.13968,5.14081,10000000.0
2008-02-08 17:11:00,5.13926,5.14078,5.13926,5.14078,12000000.0
2008-02-08 17:12:00,5.13999,5.14131,5.13999,5.14057,7000000.0
2008-02-08 17:13:00,5.14076,5.1411,5.13949,5.14039,13000000.0
2008-02-08 17:14:00,5.14077,5.14112,5.13883,5.14112,13000000.0
2008-02-08 17:15:00,5.14026,5.14057,5.13922,5.13957,12000000.0
2008-02-08 17:16:00,5.1392,5.14039,5.13859,5.13859,13000000.0
2008-02-08 17:17:00,5.13958,5.14043,5.13852,5.13852,12000000.0
2008-02-08 17:18:00,5.13936,5.1401,5.13803,5.1401,15000000.0
2008-02-08 17:19:00,5.13886,5.13981,5.13856,5.13856,10000000.0
2008-02-08 17:20:00,5.13875,5.14004,5.13804,5.14004,13000000.0
2008-02-08 17:21:00,5.13819,5.13986,5.13812,5.13971,17000000.0
2008-02-08 17:22:00,5.13923,5.13972,5.13746,5.13911,15000000.0
2008-02-08 17:23:00,5.13852,5.1389,5.13737,5.13842,10000000.0
2008-02-08 17:24:00,5.13799,5.13875,5.1365,5.13864,17000000.0
2008-02-08 17:25:00,5.13901,5.13901,5.13707,5.13873,11000000.0
2008-02-08 17:26:00,5.13871,5.13871,5.13744,5.13863,12000000.0
2008-02-08 17:27:00,5.13761,5.13806,5.13634,5.13634,9000000.0
2008-02-08 17:28:00,5.13792,5.13792,5.13541,5.13718,16000000.0
2008-02-08 17:29:00,5.13658,5.13676,5.13495,5.13495,9000000.0
2008-02-08 17:30:00,5.13676,5.13771,5.13541,5.13734,11000000.0
2008-02-08 17:31:00,5.13746,5.13767,5.13552,5.13716,13000000.0
2008-02-08 17:32:00,5.13726,5.13771,5.13621,5.13667,13000000.0
2008-02-08 17:33:00,5.13719,5.13786,5.13681,5.13737,11000000.0
2008-02-08 17:34:00,5.13613,5.13819,5.13613,5.13724,12000000.0
2008-02-08 17:35:00,5.13816,5.13833,5.13696,5.13766,13000000.0
2008-02-08 17:36:00,5.13767,5.13841,5.13672,5.13833,14000000.0
2008-02-08 17:37:00,5.13779,5.1382,5.13643,5.13643,10000000.0
2008-02-08 17:38:00,5.13813,5.13813,5.13695,5.13773,7000000.0
2008-02-08 17:39:00,5.13766,5.13807,5.1362,5.13807,16000000.0
2008-02-08 17:40:00,5.13795,5.1382,5.13646,5.13704,17000000.0
2008-02-08 17:41:00,5.137,5.13806,5.13642,5.13805,16000000.0
2008-02-08 17:42:00,5.13701,5.13848,5.13683,5.13748,16000000.0
2008-02-08 17:43:00,5.13884,5.13884,5.13693,5.13721,17000000.0
2008-02-08 17:44:00,5.13775,5.13831,5.13697,5.13797,8000000.0
2008-02-08 17:45:00,5.13683,5.13861,5.13661,5.13861,11000000.0
2008-02-08 17:46:00,5.13671,5.13791,5.13671,5.13697,9000000.0
2008-02-08 17:47:00,5.13815,5.13864,5.13704,5.13769,19000000.0
2008-02-08 17:48:00,5.13646,5.13698,5.1338,5.13393,16000000.0
2008-02-08 17:49:00,5.13323,5.13501,5.13196,5.13323,15000000.0
2008-02-08 17:50:00,5.13176,5.13514,5.13176,5.13415,11000000.0
2008-02-08 17:51:00,5.13351,5.13536,5.13351,5.13442,9000000.0
2008-02-08 17:52:00,5.13561,5.13562,5.13404,5.13488,11000000.0
2008-02-08 17:53:00,5.13431,5.135,5.13393,5.13428,9000000.0
2008-02-08 17:54:00,5.13557,5.13589,5.13442,5.13521,10000000.0
2008-02-08 17:55:00,5.13561,5.13608,5.13494,5.13577,10000000.0
2008-02-08 17:56:00,5.13634,5.13651,5.13492,5.13531,16000000.0
2008-02-08 17:57:00,5.13506,5.13607,5.13426,5.13607,14000000.0
2008-02-08 17:58:00,5.13639,5.13639,5.13456,5.1357,24000000.0
2008-02-08 17:59:00,5.13487,5.13661,5.13425,5.13558,11000000.0
2008-02-08 18:00:00,5.13283,5.13575,5.13283,5.13521,10000000.0
2008-02-08 18:01:00,5.13477,5.13514,5.13388,5.13457,14000000.0
2008-02-08 18:02:00,5.1344,5.13552,5.13341,5.13476,12000000.0
2008-02-08 18:03:00,5.13368,5.13451,5.13295,5.13341,17000000.0
2008-02-08 18:04:00,5.13366,5.1348,5.13356,5.1348,15000000.0
2008-02-08 18:05:00,5.1351,5.13603,5.13392,5.13529,15000000.0
2008-02-08 18:06:00,5.13441,5.1355,5.13368,5.1355,15000000.0
2008-02-08 18:07:00,5.13565,5.13565,5.13361,5.13531,16000000.0
2008-02-08 18:08:00,5.13494,5.13494,5.13262,5.13317,16000000.0
2008-02-08 18:09:00,5.13407,5.13407,5.13248,5.13402,12000000.0
2008-02-08 18:10:00,5.13322,5.13403,5.13034,5.1312,17000000.0
2008-02-08 18:11:00,5.13408,5.13408,5.12877,5.13138,16000000.0
2008-02-08 18:12:00,5.12854,5.12926,5.12715,5.12859,13000000.0
2008-02-08 18:13:00,5.1295,5.1295,5.12654,5.12775,17000000.0
2008-02-08 18:14:00,5.12915,5.13081,5.12882,5.12995,13000000.0
2008-02-08 18:15:00,5.1313,5.13165,5.13023,5.1312,13000000.0
2008-02-08 18:16:00,5.13049,5.13096,5.12855,5.12909,15000000.0
2008-02-08 18:17:00,5.12985,5.13122,5.12878,5.13069,16000000.0
2008-02-08 18:18:00,5.13067,5.13067,5.12713,5.12772,18000000.0
2008-02-08 18:19:00,5.12728,5.12771,5.12469,5.12659,12000000.0
2008-02-08 18:20:00,5.12543,5.12872,5.12543,5.12605,16000000.0
2008-02-08 18:21:00,5.12727,5.12843,5.12632,5.12649,19000000.0
2008-02-08 18:22:00,5.12776,5.12876,5.12685,5.12818,20000000.0
2008-02-08 18:23:00,5.1288,5.12976,5.12793,5.12976,16000000.0
2008-02-08 18:24:00,5.12905,5.13137,5.12825,5.13058,14000000.0
2008-02-08 18:25:00,5.13164,5.13227,5.13016,5.13054,18000000.0
2008-02-08 18:26:00,5.13153,5.13153,5.13006,5.13086,9000000.0
2008-02-08 18:27:00,5.13065,5.13179,5.12896,5.13094,16000000.0
2008-02-08 18:28:00,5.12904,5.13044,5.12904,5.12968,11000000.0
2008-02-08 18:29:00,5.13068,5.13129,5.12963,5.13117,15000000.0
2008-02-08 18:30:00,5.12976,5.13053,5.12937,5.13005,14000000.0
2008-02-08 18:31:00,5.12908,5.13067,5.12872,5.12887,19000000.0
2008-02-08 18:32:00,5.12917,5.13062,5.12878,5.13026,13000000.0
2008-02-08 18:33:00,5.12896,5.13114,5.12896,5.13066,13000000.0
2008-02-08 18:34:00,5.12989,5.1306,5.12916,5.1306,9000000.0
2008-02-08 18:35:00,5.12971,5.13064,5.1289,5.13,14000000.0
2008-02-08 18:36:00,5.13043,5.13057,5.12883,5.12937,12000000.0
2008-02-08 18:37:00,5.12853,5.13001,5.12853,5.12984,13000000.0
2008-02-08 18:38:00,5.13042,5.13127,5.12906,5.13027,17000000.0
2008-02-08 18:39:00,5.13037,5.13083,5.12894,5.12948,18000000.0
2008-02-08 18:40:00,5.13029,5.13091,5.12916,5.12989,14000000.0
2008-02-08 18:41:00,5.12994,5.13056,5.12846,5.13056,18000000.0
2008-02-08 18:42:00,5.12972,5.13101,5.12931,5.13087,14000000.0
2008-02-08 18:43:00,5.13064,5.13243,5.12988,5.13185,14000000.0
2008-02-08 18:44:00,5.13296,5.13327,5.13165,5.13327,12000000.0
2008-02-08 18:45:00,5.1323,5.13274,5.13166,5.13258,17000000.0
2008-02-08 18:46:00,5.13199,5.13312,5.13162,5.13294,15000000.0
2008-02-08 18:47:00,5.13307,5.13357,5.1317,5.13357,16000000.0
2008-02-08 18:48:00,5.13333,5.13489,5.13333,5.13489,11000000.0
2008-02-08 18:49:00,5.13314,5.13404,5.13262,5.13404,8000000.0
2008-02-08 18:50:00,5.13382,5.13382,5.13189,5.13266,16000000.0
2008-02-08 18:51:00,5.13145,5.13421,5.13145,5.13328,19000000.0
2008-02-08 18:52:00,5.13316,5.13492,5.13309,5.13309,10000000.0
2008-02-08 18:53:00,5.13415,5.13452,5.13331,5.13366,10000000.0
2008-02-08 18:54:00,5.13368,5.13396,5.13283,5.13351,11000000.0
2008-02-08 18:55:00,5.13356,5.13366,5.13195,5.13195,8000000.0
2008-02-08 18:56:00,5.13328,5.13328,5.13146,5.13175,16000000.0
2008-02-08 18:57:00,5.13217,5.13361,5.13142,5.13361,8000000.0
2008-02-08 18:58:00,5.13321,5.1343,5.13167,5.13286,13000000.0
2008-02-08 18:59:00,5.13321,5.1335,5.13143,5.13301,17000000.0
2008-02-08 19:00:00,5.13333,5.13386,5.1321,5.13243,13000000.0
2008-02-08 19:01:00,5.13387,5.13477,5.13276,5.13414,12000000.0
2008-02-08 19:02:00,5.13413,5.13482,5.13292,5.13394,16000000.0
2008-02-08 19:03:00,5.13532,5.13532,5.13361,5.13497,17000000.0
2008-02-08 19:04:00,5.13458,5.13476,5.13304,5.13417,12000000.0
2008-02-08 19:05:00,5.13335,5.1346,5.13307,5.1332,17000000.0
2008-02-08 19:06:00,5.13394,5.13394,5.13235,5.13372,7000000.0
2008-02-08 19:07:00,5.13347,5.1336,5.13193,5.13204,20000000.0
2008-02-08 19:08:00,5.13241,5.13302,5.13135,5.13193,21000000.0
2008-02-08 19:09:00,5.13153,5.13324,5.13153,5.13305,16000000.0
2008-02-08 19:10:00,5.13276,5.13377,5.13193,5.13242,14000000.0
2008-02-08 19:11:00,5.13385,5.13435,5.13285,5.13337,12000000.0
2008-02-08 19:12:00,5.1339,5.13478,5.13336,5.13336,18000000.0
2008-02-08 19:13:00,5.13453,5.13453,5.13315,5.1343,14000000.0
2008-02-08 19:14:00,5.13358,5.13478,5.13328,5.134,18000000.0
2008-02-08 19:15:00,5.13411,5.13476,5.13357,5.13363,9000000.0
2008-02-08 19:16:00,5.13449,5.13505,5.13393,5.13457,12000000.0
2008-02-08 19:17:00,5.13415,5.13682,5.13392,5.1361,14000000.0
2008-02-08 19:18:00,5.13691,5.13704,5.13572,5.1369,16000000.0
2008-02-08 19:19:00,5.13703,5.13703,5.13552,5.13562,7000000.0
2008-02-08 19:20:00,5.13503,5.13594,5.135,5.13524,8000000.0
2008-02-08 19:21:00,5.13664,5.13664,5.13482,5.13637,18000000.0
2008-02-08 19:22:00,5.13533,5.13693,5.135,5.13616,9000000.0
2008-02-08 19:23:00,5.13571,5.13616,5.13517,5.136,10000000.0
2008-02-08 19:24:00,5.13528,5.13649,5.13482,5.13568,11000000.0
2008-02-08 19:25:00,5.13609,5.1364,5.13494,5.13539,17000000.0
2008-02-08 19:26:00,5.13678,5.13688,5.13524,5.13524,11000000.0
2008-02-08 19:27:00,5.13618,5.13684,5.13547,5.13581,13000000.0
2008-02-08 19:28:00,5.13592,5.1365,5.13529,5.1365,10000000.0
2008-02-08 19:29:00,5.13628,5.13675,5.13539,5.136,11000000.0
2008-02-08 19:30:00,5.1357,5.13584,5.13437,5.13518,12000000.0
2008-02-08 19:31:00,5.1354,5.13618,5.13479,5.13618,8000000.0
2008-02-08 19:32:00,5.13477,5.13558,5.13424,5.13515,11000000.0
2008-02-08 19:33:00,5.13544,5.13625,5.1347,5.13597,13000000.0
2008-02-08 19:34:00,5.13521,5.13604,5.13465,5.13527,12000000.0
2008-02-08 19:35:00,5.13569,5.13594,5.13484,5.13484,13000000.0
2008-02-08 19:36:00,5.13518,5.13579,5.13434,5.13453,12000000.0
2008-02-08 19:37:00,5.13474,5.13545,5.13414,5.13414,8000000.0
2008-02-08 19:38:00,5.13566,5.13566,5.13422,5.13514,20000000.0
2008-02-08 19:39:00,5.13452,5.13615,5.13423,5.13506,11000000.0
2008-02-08 19:40:00,5.13503,5.13503,5.13396,5.13439,11000000.0
2008-02-08 19:41:00,5.13459,5.13482,5.13395,5.13417,9000000.0
2008-02-08 19:42:00,5.13411,5.13493,5.13401,5.13493,10000000.0
2008-02-08 19:43:00,5.13434,5.13519,5.13365,5.13395,14000000.0
2008-02-08 19:44:00,5.13442,5.13442,5.13244,5.13296,15000000.0
2008-02-08 19:45:00,5.1324,5.13341,5.13223,5.13309,12000000.0
2008-02-08 19:46:00,5.13438,5.13445,5.13264,5.13309,11000000.0
2008-02-08 19:47:00,5.13437,5.13437,5.13239,5.13396,10000000.0
2008-02-08 19:48:00,5.13404,5.13435,5.13259,5.13368,9000000.0
2008-02-08 19:49:00,5.13396,5.13432,5.13273,5.1339,16000000.0
2008-02-08 19:50:00,5.13367,5.13374,5.13286,5.13306,10000000.0
2008-02-08 19:51:00,5.13299,5.13407,5.13266,5.13317,11000000.0
2008-02-08 19:52:00,5.13416,5.1347,5.13304,5.13342,19000000.0
2008-02-08 19:53:00,5.13403,5.1346,5.13309,5.13309,19000000.0
2008-02-08 19:54:00,5.13368,5.13402,5.13224,5.13343,14000000.0
2008-02-08 19:55:00,5.13251,5.13348,5.13196,5.13243,16000000.0
2008-02-08 19:56:00,5.13209,5.13348,5.13209,5.13268,12000000.0
2008-02-08 19:57:00,5.13184,5.13293,5.13085,5.13093,14000000.0
2008-02-08 19:58:00,5.13116,5.13194,5.13052,5.13068,13000000.0
2008-02-08 19:59:00,5.13061,5.13144,5.13061,5.13071,10000000.0
2008-02-08 20:00:00,5.13216,5.13236,5.13081,5.13166,15000000.0
2008-02-08 20:01:00,5.13154,5.13216,5.13086,5.13169,14000000.0
2008-02-08 20:02:00,5.13194,5.13217,5.13033,5.1312,8000000.0
2008-02-08 20:03:00,5.13272,5.13272,5.13104,5.13166,13000000.0
2008-02-08 20:04:00,5.13113,5.13223,5.13082,5.13223,12000000.0
2008-02-08 20:05:00,5.13197,5.1323,5.1311,5.1311,11000000.0
2008-02-08 20:06:00,5.13188,5.13228,5.13069,5.13069,10000000.0
2008-02-08 20:07:00,5.13233,5.13315,5.13094,5.13315,13000000.0
2008-02-08 20:08:00,5.13265,5.13328,5.13165,5.13252,16000000.0
2008-02-08 20:09:00,5.13298,5.13367,5.13173,5.13367,17000000.0
2008-02-08 20:10:00,5.13307,5.13342,5.13201,5.13304,10000000.0
2008-02-08 20:11:00,5.13299,5.13457,5.13273,5.13457,13000000.0
2008-02-08 20:12:00,5.13335,5.135,5.1332,5.13441,15000000.0
2008-02-08 20:13:00,5.13459,5.13514,5.13301,5.13301,13000000.0
2008-02-08 20:14:00,5.13269,5.13269,5.12344,5.12344,8000000.0
2008-02-08 20:15:00,5.12175,5.12411,5.11953,5.12411,10000000.0
2008-02-08 20:16:00,5.12579,5.12693,5.12387,5.12693,14000000.0
2008-02-08 20:17:00,5.12595,5.12832,5.12595,5.12685,13000000.0
2008-02-08 20:18:00,5.12618,5.12618,5.12393,5.12393,7000000.0
2008-02-08 20:19:00,5.12454,5.12464,5.12345,5.1242,11000000.0
2008-02-08 20:20:00,5.12517,5.12691,5.12466,5.12562,19000000.0
2008-02-08 20:21:00,5.12626,5.12626,5.12458,5.12564,11000000.0
2008-02-08 20:22:00,5.12584,5.1262,5.12527,5.12527,11000000.0
2008-02-08 20:23:00,5.12721,5.12757,5.12535,5.12703,13000000.0
2008-02-08 20:24:00,5.12786,5.12901,5.12739,5.12742,9000000.0
2008-02-08 20:25:00,5.12777,5.12811,5.12638,5.12733,18000000.0
2008-02-08 20:26:00,5.12713,5.12839,5.12691,5.12691,7000000.0
2008-02-08 20:27:00,5.12637,5.12845,5.12637,5.12845,9000000.0
2008-02-08 20:28:00,5.12738,5.12793,5.12671,5.12671,13000000.0
2008-02-08 20:29:00,5.12848,5.13117,5.12775,5.12964,14000000.0
2008-02-08 20:30:00,5.13031,5.1306,5.12762,5.12788,16000000.0
2008-02-08 20:31:00,5.12755,5.12887,5.12715,5.12783,22000000.0
2008-02-08 20:32:00,5.12897,5.12897,5.12746,5.1285,12000000.0
2008-02-08 20:33:00,5.12785,5.12959,5.1273,5.12957,13000000.0
2008-02-08 20:34:00,5.12883,5.13186,5.12883,5.13186,15000000.0
2008-02-08 20:35:00,5.13005,5.13148,5.13005,5.13148,16000000.0
2008-02-08 20:36:00,5.12998,5.13127,5.12998,5.13,15000000.0
2008-02-08 20:37:00,5.13006,5.13212,5.13006,5.13056,14000000.0
2008-02-08 20:38:00,5.13185,5.13185,5.12966,5.12966,13000000.0
2008-02-08 20:39:00,5.13112,5.13198,5.12999,5.13171,18000000.0
2008-02-08 20:40:00,5.13124,5.13124,5.12963,5.13084,14000000.0
2008-02-08 20:41:00,5.12998,5.13147,5.12986,5.13147,18000000.0
2008-02-08 20:42:00,5.13043,5.13146,5.12982,5.13036,12000000.0
2008-02-08 20:43:00,5.12949,5.13026,5.1288,5.12911,18000000.0
2008-02-08 20:44:00,5.12935,5.12935,5.12727,5.12727,18000000.0
2008-02-08 20:45:00,5.12745,5.12788,5.12544,5.12579,11000000.0
2008-02-08 20:46:00,5.12693,5.12859,5.12652,5.12755,18000000.0
2008-02-08 20:47:00,5.12639,5.12779,5.12455,5.12624,20000000.0
2008-02-08 20:48:00,5.12634,5.12634,5.12389,5.12486,17000000.0
2008-02-08 20:49:00,5.12569,5.12624,5.12436,5.12624,16000000.0
2008-02-08 20:50:00,5.12663,5.12733,5.12596,5.12729,8000000.0
2008-02-08 20:51:00,5.12742,5.12853,5.12678,5.12754,8000000.0
2008-02-08 20:52:00,5.12687,5.12692,5.12578,5.12578,12000000.0
2008-02-08 20:53:00,5.12597,5.12704,5.12552,5.12633,16000000.0
2008-02-08 20:54:00,5.12675,5.12675,5.12504,5.12504,15000000.0
2008-02-08 20:55:00,5.12599,5.1266,5.12525,5.12532,16000000.0
2008-02-08 20:56:00,5.12451,5.12544,5.12441,5.12528,7000000.0
2008-02-08 20:57:00,5.12497,5.12579,5.12446,5.12481,14000000.0
2008-02-08 20:58:00,5.12417,5.12607,5.12417,5.12607,10000000.0
2008-02-08 20:59:00,5.12525,5.12608,5.12468,5.12545,11000000.0
2008-02-08 21:00:00,5.12506,5.12635,5.12506,5.12623,14000000.0
2008-02-08 21:01:00,5.12474,5.12605,5.12474,5.12551,12000000.0
2008-02-08 21:02:00,5.12452,5.12627,5.12452,5.12596,17000000.0
2008-02-08 21:03:00,5.12509,5.12634,5.12461,5.12634,11000000.0
2008-02-08 21:04:00,5.12557,5.1258,5.12423,5.12468,10000000.0
2008-02-08 21:05:00,5.12525,5.12544,5.12374,5.12383,8000000.0
2008-02-08 21:06:00,5.1252,5.1252,5.12386,5.12386,13000000.0
2008-02-08 21:07:00,5.12453,5.12656,5.12415,5.12483,14000000.0
2008-02-08 21:08:00,5.12651,5.12831,5.12578,5.12831,8000000.0
2008-02-08 21:09:00,5.12867,5.13001,5.12838,5.12869,13000000.0
2008-02-08 21:10:00,5.12951,5.13024,5.12819,5.12893,17000000.0
2008-02-08 21:11:00,5.12904,5.12971,5.12836,5.1296,15000000.0
2008-02-08 21:12:00,5.13003,5.13003,5.12839,5.12839,11000000.0
2008-02-08 21:13:00,5.13,5.13035,5.12812,5.13014,12000000.0
2008-02-08 21:14:00,5.12913,5.12981,5.12851,5.12887,14000000.0
2008-02-08 21:15:00,5.12863,5.12978,5.1284,5.12937,13000000.0
2008-02-08 21:16:00,5.12955,5.12955,5.12786,5.12826,12000000.0
2008-02-08 21:17:00,5.12929,5.13071,5.12909,5.13015,16000000.0
2008-02-08 21:18:00,5.12916,5.13069,5.12916,5.12973,15000000.0
2008-02-08 21:19:00,5.13107,5.13107,5.12882,5.12949,15000000.0
2008-02-08 21:20:00,5.12879,5.12945,5.1279,5.12809,8000000.0
2008-02-08 21:21:00,5.12824,5.12919,5.12733,5.12789,17000000.0
2008-02-08 21:22:00,5.12754,5.128,5.12708,5.12718,11000000.0
2008-02-08 21:23:00,5.12742,5.12864,5.12727,5.12798,23000000.0
2008-02-08 21:24:00,5.12838,5.12892,5.12746,5.12865,13000000.0
2008-02-08 21:25:00,5.12911,5.12991,5.12806,5.12817,15000000.0
2008-02-08 21:26:00,5.1291,5.12928,5.12784,5.12819,10000000.0
2008-02-08 21:27:00,5.12874,5.12948,5.12784,5.12948,10000000.0
2008-02-08 21:28:00,5.12865,5.12889,5.12758,5.1288,13000000.0
2008-02-08 21:29:00,5.12933,5.12941,5.12848,5.1287,10000000.0
2008-02-08 21:30:00,5.1288,5.12944,5.12777,5.12856,16000000.0
2008-02-08 21:31:00,5.12937,5.12937,5.12819,5.12826,18000000.0
2008-02-08 21:32:00,5.12957,5.12966,5.12779,5.12857,15000000.0
2008-02-08 21:33:00,5.13021,5.13021,5.12886,5.12933,13000000.0
2008-02-08 21:34:00,5.12957,5.12981,5.12837,5.12981,9000000.0
2008-02-08 21:35:00,5.12913,5.12925,5.12794,5.12828,8000000.0
2008-02-08 21:36:00,5.12873,5.12947,5.12803,5.1285,18000000.0
2008-02-08 21:37:00,5.12816,5.12942,5.12764,5.12877,22000000.0
2008-02-08 21:38:00,5.12852,5.12966,5.12821,5.12821,9000000.0
2008-02-08 21:39:00,5.12888,5.12964,5.12854,5.12904,11000000.0
2008-02-08 21:40:00,5.12958,5.12958,5.12818,5.12912,19000000.0
2008-02-08 21:41:00,5.12949,5.12968,5.12834,5.12935,12000000.0
2008-02-08 21:42:00,5.12975,5.12975,5.1281,5.12886,11000000.0
2008-02-08 21:43:00,5.12894,5.13234,5.12894,5.13016,14000000.0
2008-02-08 21:44:00,5.13174,5.13273,5.13048,5.131,13000000.0
2008-02-08 21:45:00,5.1308,5.13131,5.12981,5.13031,12000000.0
2008-02-08 21:46:00,5.12981,5.13196,5.12981,5.13129,14000000.0
2008-02-08 21:47:00,5.13159,5.13229,5.13046,5.13068,17000000.0
2008-02-08 21:48:00,5.13179,5.13179,5.12983,5.13026,16000000.0
2008-02-08 21:49:00,5.13162,5.13162,5.1298,5.13063,14000000.0
2008-02-08 21:50:00,5.13028,5.13099,5.1296,5.12961,13000000.0
2008-02-08 21:51:00,5.13007,5.13137,5.12995,5.13022,14000000.0
2008-02-08 21:52:00,5.13015,5.13116,5.13015,5.13019,17000000.0
2008-02-08 21:53:00,5.13082,5.13175,5.13027,5.13123,27000000.0
2008-02-08 21:54:00,5.13025,5.13183,5.13018,5.13018,10000000.0
2008-02-08 21:55:00,5.13153,5.13176,5.12979,5.13041,8000000.0
2008-02-08 21:56:00,5.13019,5.13071,5.1292,5.1298,16000000.0
2008-02-08 21:57:00,5.12981,5.13098,5.12914,5.13069,18000000.0
2008-02-08 21:58:00,5.13109,5.13129,5.1299,5.1306,18000000.0
2008-02-08 21:59:00,5.13111,5.132,5.12944,5.132,17000000.0
2008-02-08 22:00:00,5.13114,5.13146,5.13014,5.13022,9000000.0
2008-02-08 22:01:00,5.12963,5.13092,5.12931,5.13012,22000000.0
2008-02-08 22:02:00,5.13036,5.13093,5.12983,5.13038,11000000.0
2008-02-08 22:03:00,5.13066,5.13079,5.12969,5.1303,16000000.0
2008-02-08 22:04:00,5.12973,5.13087,5.12951,5.13026,12000000.0
2008-02-08 22:05:00,5.1298,5.13061,5.1298,5.13061,7000000.0
2008-02-08 22:06:00,5.1298,5.13103,5.12955,5.12969,15000000.0
2008-02-08 22:07:00,5.13035,5.13132,5.12967,5.13025,19000000.0
2008-02-08 22:08:00,5.13147,5.13147,5.12957,5.13027,11000000.0
2008-02-08 22:09:00,5.13062,5.13087,5.12991,5.1304,10000000.0
2008-02-08 22:10:00,5.13122,5.13122,5.13004,5.13004,10000000.0
2008-02-08 22:11:00,5.1311,5.1311,5.12996,5.13083,18000000.0
2008-02-08 22:12:00,5.13093,5.13103,5.12969,5.12969,11000000.0
2008-02-08 22:13:00,5.12957,5.13115,5.12957,5.12977,14000000.0
2008-02-08 22:14:00,5.12955,5.13072,5.12932,5.12932,24000000.0
2008-02-08 22:15:00,5.13033,5.13042,5.12958,5.13006,13000000.0
2008-02-08 22:16:00,5.12892,5.13063,5.12892,5.13024,13000000.0
2008-02-08 22:17:00,5.13036,5.13048,5.12957,5.12973,8000000.0
2008-02-08 22:18:00,5.13004,5.13046,5.12935,5.13046,13000000.0
2008-02-08 22:19:00,5.12997,5.13071,5.12922,5.12924,14000000.0
2008-02-08 22:20:00,5.12993,5.13081,5.12952,5.13062,21000000.0
2008-02-08 22:21:00,5.12946,5.13087,5.12946,5.12987,13000000.0
2008-02-08 22:22:00,5.13035,5.13108,5.13004,5.13032,12000000.0
2008-02-08 22:23:00,5.13085,5.13085,5.12958,5.13012,18000000.0
2008-02-08 22:24:00,5.13071,5.13078,5.12972,5.1298,14000000.0
2008-02-08 22:25:00,5.13097,5.13102,5.12938,5.13047,13000000.0
2008-02-08 22:26:00,5.1302,5.13091,5.12904,5.12904,13000000.0
2008-02-08 22:27:00,5.13002,5.13014,5.12889,5.12988,16000000.0
2008-02-08 22:28:00,5.12865,5.13035,5.12865,5.13035,13000000.0
2008-02-08 22:29:00,5.12936,5.13017,5.12874,5.1291,21000000.0
2008-02-08 22:30:00,5.12982,5.13062,5.12952,5.12978,17000000.0
2008-02-08 22:31:00,5.12965,5.13016,5.12898,5.12977,10000000.0
2008-02-08 22:32:00,5.12942,5.13011,5.1289,5.12905,13000000.0
2008-02-08 22:33:00,5.12988,5.12988,5.12849,5.12919,13000000.0
2008-02-08 22:34:00,5.12869,5.13053,5.12851,5.12851,13000000.0
2008-02-08 22:35:00,5.12862,5.12997,5.12862,5.12952,19000000.0
2008-02-08 22:36:00,5.12951,5.13029,5.12903,5.12949,14000000.0
2008-02-08 22:37:00,5.12923,5.13063,5.12889,5.12972,17000000.0
2008-02-08 22:38:00,5.12941,5.12958,5.12893,5.12937,9000000.0
2008-02-08 22:39:00,5.13016,5.13016,5.12866,5.12879,20000000.0
2008-02-08 22:40:00,5.12903,5.13019,5.12805,5.12805,13000000.0
2008-02-08 22:41:00,5.1287,5.12959,5.12827,5.12855,13000000.0
2008-02-08 22:42:00,5.12929,5.12938,5.12862,5.12883,10000000.0
2008-02-08 22:43:00,5.12842,5.12939,5.12842,5.12935,15000000.0
2008-02-08 22:44:00,5.12888,5.12982,5.12847,5.12892,16000000.0
2008-02-08 22:45:00,5.12761,5.12911,5.12685,5.12743,14000000.0
2008-02-08 22:46:00,5.12747,5.12778,5.12666,5.1277,12000000.0
2008-02-08 22:47:00,5.12728,5.12748,5.12676,5.12676,7000000.0
2008-02-08 22:48:00,5.12673,5.12844,5.12667,5.12667,16000000.0
2008-02-08 22:49:00,5.12801,5.1283,5.12678,5.12799,10000000.0
2008-02-08 22:50:00,5.1273,5.12825,5.12689,5.12689,15000000.0
2008-02-08 22:51:00,5.12834,5.12858,5.12711,5.12801,17000000.0
2008-02-08 22:52:00,5.12827,5.12857,5.1273,5.1273,10000000.0
2008-02-08 22:53:00,5.12898,5.12898,5.12764,5.12808,20000000.0
2008-02-08 22:54:00,5.12778,5.12865,5.12765,5.12844,10000000.0
2008-02-08 22:55:00,5.1284,5.12904,5.12747,5.12751,12000000.0
2008-02-08 22:56:00,5.12829,5.12876,5.12754,5.12876,9000000.0
2008-02-08 22:57:00,5.12883,5.12895,5.12719,5.12869,18000000.0
2008-02-08 22:58:00,5.12842,5.12933,5.12792,5.12933,13000000.0
2008-02-08 22:59:00,5.12864,5.12945,5.12819,5.1292,10000000.0
2008-02-08 23:00:00,5.12917,5.12962,5.1286,5.12923,17000000.0
2008-02-08 23:01:00,5.12873,5.12951,5.12849,5.12852,13000000.0
2008-02-08 23:02:00,5.12877,5.12904,5.12811,5.12824,7000000.0
2008-02-08 23:03:00,5.12844,5.12873,5.1277,5.1277,16000000.0
2008-02-08 23:04:00,5.12917,5.12938,5.12778,5.12817,12000000.0
2008-02-08 23:05:00,5.12834,5.12951,5.12794,5.12951,11000000.0
2008-02-08 23:06:00,5.12902,5.13012,5.12867,5.12867,11000000.0
2008-02-08 23:07:00,5.12977,5.13015,5.12894,5.12907,13000000.0
2008-02-08 23:08:00,5.13,5.13,5.12867,5.12939,20000000.0
2008-02-08 23:09:00,5.12941,5.12977,5.12939,5.1294,16000000.0
2008-02-08 23:10:00,5.12914,5.12982,5.12892,5.12946,16000000.0
2008-02-08 23:11:00,5.12958,5.12958,5.12894,5.12915,10000000.0
2008-02-08 23:12:00,5.1291,5.12998,5.12885,5.1294,12000000.0
2008-02-08 23:13:00,5.12931,5.13007,5.12892,5.12964,16000000.0
2008-02-08 23:14:00,5.12952,5.13001,5.12869,5.12921,9000000.0
2008-02-08 23:15:00,5.13014,5.13014,5.129,5.12936,9000000.0
2008-02-08 23:16:00,5.12934,5.13033,5.12909,5.1297,18000000.0
2008-02-08 23:17:00,5.12981,5.13009,5.12927,5.12963,8000000.0
2008-02-08 23:18:00,5.12893,5.13039,5.12893,5.12932,10000000.0
2008-02-08 23:19:00,5.12954,5.13072,5.12954,5.13067,9000000.0
2008-02-08 23:20:00,5.12985,5.13056,5.12966,5.12983,17000000.0
2008-02-08 23:21:00,5.12957,5.13038,5.12893,5.12902,11000000.0
2008-02-08 23:22:00,5.12951,5.13011,5.12951,5.12979,12000000.0
2008-02-08 23:23:00,5.12898,5.12905,5.12885,5.12898,12000000.0
2008-02-08 23:24:00,5.13021,5.13031,5.12889,5.13006,12000000.0
2008-02-08 23:25:00,5.12931,5.13064,5.12923,5.13,9000000.0
2008-02-08 23:26:00,5.1299,5.13086,5.12947,5.12996,14000000.0
2008-02-08 23:27:00,5.13076,5.13119,5.12981,5.13119,17000000.0
2008-02-08 23:28:00,5.1314,5.1314,5.1299,5.13048,15000000.0
2008-02-08 23:29:00,5.13036,5.1309,5.13036,5.1309,11000000.0
2008-02-08 23:30:00,5.12991,5.13102,5.12973,5.13037,14000000.0
2008-02-08 23:31:00,5.13074,5.13101,5.12993,5.1306,7000000.0
2008-02-08 23:32:00,5.13113,5.1313,5.12937,5.13008,15000000.0
2008-02-08 23:33:00,5.13026,5.13103,5.12985,5.13087,7000000.0
2008-02-08 23:34:00,5.12975,5.13007,5.12938,5.12938,10000000.0
2008-02-08 23:35:00,5.13087,5.13131,5.12997,5.13029,12000000.0
2008-02-08 23:36:00,5.12926,5.13065,5.12926,5.13042,10000000.0
2008-02-08 23:37:00,5.13035,5.13058,5.12987,5.12987,14000000.0
2008-02-08 23:38:00,5.12969,5.13076,5.12961,5.12961,17000000.0
2008-02-08 23:39:00,5.13089,5.13089,5.12971,5.13068,9000000.0
2008-02-08 23:40:00,5.13014,5.13049,5.12949,5.13031,12000000.0
2008-02-08 23:41:00,5.12906,5.1302,5.12906,5.13019,9000000.0
2008-02-08 23:42:00,5.12966,5.13106,5.12966,5.12976,15000000.0
2008-02-08 23:43:00,5.12991,5.13067,5.1296,5.13042,13000000.0
2008-02-08 23:44:00,5.13076,5.13076,5.12895,5.12993,8000000.0
2008-02-08 23:45:00,5.12997,5.12998,5.12891,5.12957,12000000.0
2008-02-08 23:46:00,5.12879,5.12995,5.12876,5.12914,20000000.0
2008-02-08 23:47:00,5.12888,5.13067,5.12888,5.13006,19000000.0
2008-02-08 23:48:00,5.12906,5.13017,5.129,5.12981,14000000.0
2008-02-08 23:49:00,5.13061,5.13061,5.12932,5.12987,12000000.0
2008-02-08 23:50:00,5.12909,5.13022,5.12901,5.13022,10000000.0
2008-02-08 23:51:00,5.12881,5.12941,5.1288,5.12895,14000000.0
2008-02-08 23:52:00,5.12932,5.13046,5.12931,5.12982,13000000.0
2008-02-08 23:53:00,5.129,5.13034,5.12877,5.12877,16000000.0
2008-02-08 23:54:00,5.13007,5.13123,5.12893,5.13123,13000000.0
2008-02-08 23:55:00,5.13047,5.13156,5.13028,5.13137,16000000.0
2008-02-08 23:56:00,5.1314,5.13208,5.13017,5.13071,12000000.0
2008-02-08 23:57:00,5.13142,5.13142,5.12961,5.12961,14000000.0
2008-02-08 23:58:00,5.13175,5.13175,5.13015,5.13015,16000000.0
2008-02-08 23:59:00,5.13039,5.13166,5.12983,5.13166,12000000.0
2008-02-11 02:00:00,5.12382,5.1239,5.1224,5.12339,11000000.0
2008-02-11 02:01:00,5.12336,5.12345,5.12257,5.12303,11000000.0
2008-02-11 02:02:00,5.12323,5.12375,5.12209,5.12282,13000000.0
2008-02-11 02:03:00,5.12251,5.12353,5.12186,5.12353,8000000.0
2008-02-11 02:04:00,5.12234,5.12379,5.12202,5.1223,18000000.0
2008-02-11 02:05:00,5.1235,5.1235,5.12231,5.12291,14000000.0
2008-02-11 02:06:00,5.12177,5.12369,5.12177,5.12206,18000000.0
2008-02-11 02:07:00,5.12334,5.12348,5.12244,5.12271,12000000.0
2008-02-11 02:08:00,5.12354,5.12354,5.12152,5.12302,12000000.0
2008-02-11 02:09:00,5.12254,5.12258,5.12117,5.12117,11000000.0
2008-02-11 02:10:00,5.12154,5.12242,5.12086,5.12086,10000000.0
2008-02-11 02:11:00,5.12242,5.12274,5.12135,5.12193,16000000.0
2008-02-11 02:12:00,5.121,5.12172,5.11965,5.12129,17000000.0
2008-02-11 02:13:00,5.12127,5.1216,5.12068,5.12073,9000000.0
2008-02-11 02:14:00,5.12183,5.12183,5.12024,5.12106,16000000.0
2008-02-11 02:15:00,5.12177,5.12195,5.12067,5.12135,15000000.0
2008-02-11 02:16:00,5.12143,5.1223,5.12062,5.12062,16000000.0
2008-02-11 02:17:00,5.12187,5.12203,5.12033,5.12101,14000000.0
2008-02-11 02:18:00,5.12188,5.12188,5.12009,5.12009,16000000.0
2008-02-11 02:19:00,5.12069,5.12146,5.11972,5.12119,11000000.0
2008-02-11 02:20:00,5.1198,5.12024,5.11896,5.11963,10000000.0
2008-02-11 02:21:00,5.11861,5.11997,5.11861,5.11877,18000000.0
2008-02-11 02:22:00,5.1196,5.12007,5.11881,5.11955,15000000.0
2008-02-11 02:23:00,5.12006,5.12028,5.11903,5.11999,16000000.0
2008-02-11 02:24:00,5.11987,5.11987,5.1194,5.11975,12000000.0
2008-02-11 02:25:00,5.12118,5.12118,5.11947,5.11982,18000000.0
2008-02-11 02:26:00,5.11976,5.1205,5.11956,5.12003,8000000.0
2008-02-11 02:27:00,5.1195,5.12061,5.11937,5.11961,12000000.0
2008-02-11 02:28:00,5.11955,5.12026,5.11891,5.11916,15000000.0
2008-02-11 02:29:00,5.11962,5.12078,5.11962,5.12057,15000000.0
2008-02-11 02:30:00,5.12032,5.12076,5.11907,5.11907,19000000.0
2008-02-11 02:31:00,5.1205,5.1205,5.11867,5.11954,13000000.0
2008-02-11 02:32:00,5.11949,5.12085,5.11863,5.12012,17000000.0
2008-02-11 02:33:00,5.11904,5.11975,5.11904,5.11952,10000000.0
2008-02-11 02:34:00,5.12036,5.12036,5.11948,5.11955,11000000.0
2008-02-11 02:35:00,5.11903,5.12062,5.11903,5.1193,14000000.0
2008-02-11 02:36:00,5.1187,5.12034,5.1187,5.11954,13000000.0
2008-02-11 02:37:00,5.11916,5.1201,5.11896,5.11925,9000000.0
2008-02-11 02:38:00,5.11845,5.11999,5.11845,5.11895,12000000.0
2008-02-11 02:39:00,5.11931,5.11964,5.11888,5.11948,11000000.0
2008-02-11 02:40:00,5.11939,5.11939,5.11708,5.11779,19000000.0
2008-02-11 02:41:00,5.11799,5.11799,5.11674,5.11725,12000000.0
2008-02-11 02:42:00,5.11708,5.11791,5.1161,5.1161,11000000.0
2008-02-11 02:43:00,5.11739,5.11818,5.11687,5.11707,12000000.0
2008-02-11 02:44:00,5.11757,5.11819,5.11717,5.11763,9000000.0
2008-02-11 02:45:00,5.11828,5.12009,5.11757,5.11926,13000000.0
2008-02-11 02:46:00,5.1176,5.11892,5.1176,5.11851,11000000.0
2008-02-11 02:47:00,5.11861,5.11868,5.11736,5.11779,10000000.0
2008-02-11 02:48:00,5.11752,5.11791,5.11705,5.11709,11000000.0
2008-02-11 02:49:00,5.11745,5.11811,5.117,5.11729,10000000.0
2008-02-11 02:50:00,5.11741,5.11816,5.11698,5.1178,17000000.0
2008-02-11 02:51:00,5.11682,5.11855,5.11682,5.11855,15000000.0
2008-02-11 02:52:00,5.1169,5.11834,5.1169,5.11834,13000000.0
2008-02-11 02:53:00,5.11674,5.11838,5.11674,5.11797,12000000.0
2008-02-11 02:54:00,5.11786,5.11844,5.11742,5.11761,13000000.0
2008-02-11 02:55:00,5.11806,5.11813,5.117,5.11745,13000000.0
2008-02-11 02:56:00,5.1178,5.1189,5.11759,5.11759,13000000.0
2008-02-11 02:57:00,5.11848,5.11848,5.11722,5.1179,10000000.0
2008-02-11 02:58:00,5.11655,5.11781,5.11641,5.11641,15000000.0
2008-02-11 02:59:00,5.1182,5.11833,5.11664,5.11678,12000000.0
2008-02-11 03:00:00,5.11757,5.11848,5.11665,5.11808,17000000.0
2008-02-11 03:01:00,5.1175,5.11808,5.11717,5.1177,9000000.0
2008-02-11 03:02:00,5.11844,5.11878,5.11753,5.11878,15000000.0
2008-02-11 03:03:00,5.11828,5.11953,5.1182,5.11835,14000000.0
2008-02-11 03:04:00,5.1184,5.11947,5.118,5.11947,11000000.0
2008-02-11 03:05:00,5.11805,5.11953,5.11786,5.11953,12000000.0
2008-02-11 03:06:00,5.11829,5.11964,5.11796,5.11836,12000000.0
2008-02-11 03:07:00,5.11807,5.11942,5.11767,5.11822,18000000.0
2008-02-11 03:08:00,5.11958,5.11994,5.11799,5.11799,9000000.0
2008-02-11 03:09:00,5.11949,5.11965,5.11883,5.11907,9000000.0
2008-02-11 03:10:00,5.11981,5.11981,5.11883,5.11907,11000000.0
2008-02-11 03:11:00,5.11986,5.11986,5.11841,5.11912,16000000.0
2008-02-11 03:12:00,5.11876,5.11966,5.11876,5.11906,8000000.0
2008-02-11 03:13:00,5.11964,5.1201,5.11875,5.11954,12000000.0
2008-02-11 03:14:00,5.11909,5.12032,5.11901,5.12032,16000000.0
2008-02-11 03:15:00,5.12056,5.12056,5.11908,5.11949,10000000.0
2008-02-11 03:16:00,5.11994,5.12184,5.11976,5.12184,16000000.0
2008-02-11 03:17:00,5.12078,5.12198,5.12,5.12039,16000000.0
2008-02-11 03:18:00,5.12263,5.12274,5.1213,5.1213,9000000.0
2008-02-11 03:19:00,5.12137,5.12281,5.12137,5.12267,10000000.0
2008-02-11 03:20:00,5.12268,5.12424,5.12238,5.12351,20000000.0
2008-02-11 03:21:00,5.12353,5.12575,5.12353,5.12471,18000000.0
2008-02-11 03:22:00,5.12432,5.12583,5.12406,5.1246,15000000.0
2008-02-11 03:23:00,5.12437,5.12591,5.12431,5.12591,15000000.0
2008-02-11 03:24:00,5.12526,5.12538,5.12393,5.12474,12000000.0
2008-02-11 03:25:00,5.12541,5.12541,5.12412,5.12412,15000000.0
2008-02-11 03:26:00,5.12396,5.12498,5.12334,5.12334,19000000.0
2008-02-11 03:27:00,5.1243,5.12463,5.12332,5.12463,8000000.0
2008-02-11 03:28:00,5.12482,5.12482,5.12327,5.12375,13000000.0
2008-02-11 03:29:00,5.12272,5.12425,5.12272,5.12292,9000000.0
2008-02-11 03:30:00,5.1232,5.12494,5.1232,5.12412,17000000.0
2008-02-11 03:31:00,5.12387,5.12487,5.1237,5.12487,7000000.0
2008-02-11 03:32:00,5.1234,5.12477,5.12334,5.12418,15000000.0
2008-02-11 03:33:00,5.12308,5.12422,5.12308,5.12315,14000000.0
2008-02-11 03:34:00,5.12371,5.12603,5.12327,5.12555,13000000.0
2008-02-11 03:35:00,5.12456,5.12654,5.12441,5.12524,9000000.0
2008-02-11 03:36:00,5.12713,5.12713,5.12512,5.12529,13000000.0
2008-02-11 03:37:00,5.12526,5.12602,5.12416,5.1249,13000000.0
2008-02-11 03:38:00,5.12389,5.12561,5.12389,5.1245,14000000.0
2008-02-11 03:39:00,5.12525,5.12562,5.12424,5.12489,11000000.0
2008-02-11 03:40:00,5.12476,5.12568,5.12445,5.12471,12000000.0
2008-02-11 03:41:00,5.12599,5.12615,5.12467,5.12467,19000000.0
2008-02-11 03:42:00,5.12532,5.12559,5.12413,5.12464,10000000.0
2008-02-11 03:43:00,5.12496,5.12569,5.12425,5.1249,12000000.0
2008-02-11 03:44:00,5.12528,5.12609,5.12479,5.12594,12000000.0
2008-02-11 03:45:00,5.12668,5.12668,5.12466,5.12478,14000000.0
2008-02-11 03:46:00,5.12572,5.12581,5.12461,5.12499,13000000.0
2008-02-11 03:47:00,5.12449,5.12548,5.12449,5.12505,9000000.0
2008-02-11 03:48:00,5.12541,5.12541,5.12418,5.12478,8000000.0
2008-02-11 03:49:00,5.12464,5.12536,5.12327,5.12412,19000000.0
2008-02-11 03:50:00,5.1253,5.1253,5.12349,5.12431,12000000.0
2008-02-11 03:51:00,5.12407,5.12485,5.12334,5.12367,15000000.0
2008-02-11 03:52:00,5.12367,5.12399,5.12321,5.12321,11000000.0
2008-02-11 03:53:00,5.12475,5.12475,5.12307,5.12383,12000000.0
2008-02-11 03:54:00,5.12314,5.12421,5.1229,5.1229,12000000.0
2008-02-11 03:55:00,5.12315,5.12362,5.12269,5.12269,12000000.0
2008-02-11 03:56:00,5.12372,5.12398,5.12288,5.12353,14000000.0
2008-02-11 03:57:00,5.1245,5.1245,5.12289,5.12289,15000000.0
2008-02-11 03:58:00,5.12385,5.12397,5.1229,5.12308,12000000.0
2008-02-11 03:59:00,5.12286,5.12402,5.1227,5.1227,17000000.0
2008-02-11 04:00:00,5.12354,5.12371,5.12278,5.12288,14000000.0
2008-02-11 04:01:00,5.123,5.12427,5.12279,5.12295,13000000.0
2008-02-11 04:02:00,5.1243,5.1243,5.12286,5.1236,16000000.0
2008-02-11 04:03:00,5.12382,5.12382,5.12227,5.12262,14000000.0
2008-02-11 04:04:00,5.12249,5.12399,5.12191,5.12399,19000000.0
2008-02-11 04:05:00,5.1244,5.1244,5.12252,5.12252,12000000.0
2008-02-11 04:06:00,5.12235,5.12241,5.12213,5.12229,18000000.0
2008-02-11 04:07:00,5.12417,5.12417,5.12288,5.12288,16000000.0
2008-02-11 04:08:00,5.12275,5.12295,5.12275,5.12275,8000000.0
2008-02-11 04:09:00,5.12414,5.12414,5.12293,5.12347,13000000.0
2008-02-11 04:10:00,5.12395,5.12425,5.12271,5.12288,14000000.0
2008-02-11 04:11:00,5.12365,5.12431,5.12268,5.12334,18000000.0
2008-02-11 04:12:00,5.12279,5.12402,5.12279,5.12402,10000000.0
2008-02-11 04:13:00,5.12257,5.12399,5.12257,5.12348,14000000.0
2008-02-11 04:14:00,5.12359,5.12433,5.12302,5.1233,20000000.0
2008-02-11 04:15:00,5.12295,5.12295,5.12275,5.12287,14000000.0
2008-02-11 04:16:00,5.12447,5.12454,5.12271,5.12355,15000000.0
2008-02-11 04:17:00,5.12436,5.12436,5.12347,5.12347,22000000.0
2008-02-11 04:18:00,5.12441,5.12441,5.12268,5.12362,17000000.0
2008-02-11 04:19:00,5.12313,5.12477,5.12306,5.12477,12000000.0
2008-02-11 04:20:00,5.12324,5.12431,5.12324,5.12327,17000000.0
2008-02-11 04:21:00,5.1243,5.1243,5.12276,5.12302,13000000.0
2008-02-11 04:22:00,5.12409,5.1244,5.12324,5.1239,14000000.0
2008-02-11 04:23:00,5.12438,5.12438,5.12263,5.12373,9000000.0
2008-02-11 04:24:00,5.12323,5.1239,5.12304,5.12305,9000000.0
2008-02-11 04:25:00,5.12417,5.12417,5.12286,5.12367,13000000.0
2008-02-11 04:26:00,5.12419,5.12434,5.12239,5.12239,12000000.0
2008-02-11 04:27:00,5.1232,5.12424,5.12273,5.12424,16000000.0
2008-02-11 04:28:00,5.12396,5.12396,5.12306,5.12306,11000000.0
2008-02-11 04:29:00,5.12367,5.1245,5.12367,5.1245,20000000.0
2008-02-11 04:30:00,5.12313,5.12342,5.12227,5.12274,16000000.0
2008-02-11 04:31:00,5.12237,5.12372,5.12208,5.12321,12000000.0
2008-02-11 04:32:00,5.12268,5.12268,5.1216,5.1216,11000000.0
2008-02-11 04:33:00,5.12265,5.12394,5.12265,5.12323,14000000.0
2008-02-11 04:34:00,5.12357,5.12434,5.12311,5.12311,11000000.0
2008-02-11 04:35:00,5.12484,5.12484,5.12399,5.12475,14000000.0
2008-02-11 04:36:00,5.12327,5.12469,5.12327,5.12458,11000000.0
2008-02-11 04:37:00,5.1248,5.1248,5.12307,5.12307,15000000.0
2008-02-11 04:38:00,5.12465,5.1256,5.12401,5.12551,7000000.0
2008-02-11 04:39:00,5.12599,5.12599,5.12416,5.12462,19000000.0
2008-02-11 04:40:00,5.1252,5.12529,5.12419,5.12519,14000000.0
2008-02-11 04:41:00,5.12603,5.12603,5.1244,5.12506,12000000.0
2008-02-11 04:42:00,5.12563,5.12597,5.12505,5.12594,11000000.0
2008-02-11 04:43:00,5.12533,5.12587,5.12483,5.12541,15000000.0
2008-02-11 04:44:00,5.12517,5.12573,5.12434,5.12514,13000000.0
2008-02-11 04:45:00,5.12522,5.12588,5.12424,5.12424,19000000.0
2008-02-11 04:46:00,5.12603,5.12603,5.12413,5.12511,14000000.0
2008-02-11 04:47:00,5.12544,5.12544,5.12445,5.12445,7000000.0
2008-02-11 04:48:00,5.12554,5.12568,5.12376,5.12392,14000000.0
2008-02-11 04:49:00,5.12476,5.12501,5.12376,5.12447,12000000.0
2008-02-11 04:50:00,5.12418,5.12503,5.12334,5.12334,9000000.0
2008-02-11 04:51:00,5.12378,5.12477,5.12352,5.1237,16000000.0
2008-02-11 04:52:00,5.12435,5.12435,5.12249,5.12316,14000000.0
2008-02-11 04:53:00,5.12313,5.12394,5.12284,5.12295,12000000.0
2008-02-11 04:54:00,5.12363,5.12363,5.12248,5.1229,9000000.0
2008-02-11 04:55:00,5.12288,5.12399,5.12208,5.12316,19000000.0
2008-02-11 04:56:00,5.12174,5.12374,5.12174,5.12252,17000000.0
2008-02-11 04:57:00,5.12293,5.12395,5.1229,5.12336,15000000.0
2008-02-11 04:58:00,5.12363,5.12423,5.12323,5.12333,7000000.0
2008-02-11 04:59:00,5.12386,5.1242,5.12299,5.12299,10000000.0
2008-02-11 05:00:00,5.1243,5.1243,5.12323,5.12339,19000000.0
2008-02-11 05:01:00,5.12282,5.12433,5.12282,5.12299,8000000.0
2008-02-11 05:02:00,5.12378,5.12418,5.12272,5.12272,8000000.0
2008-02-11 05:03:00,5.12274,5.12438,5.12274,5.12319,13000000.0
2008-02-11 05:04:00,5.12253,5.12459,5.12245,5.12342,16000000.0
2008-02-11 05:05:00,5.12355,5.12424,5.12273,5.12324,17000000.0
2008-02-11 05:06:00,5.12395,5.12395,5.12244,5.12244,15000000.0
2008-02-11 05:07:00,5.1232,5.12334,5.12238,5.12295,9000000.0
2008-02-11 05:08:00,5.1235,5.12372,5.12239,5.12282,14000000.0
2008-02-11 05:09:00,5.12403,5.12444,5.12237,5.12444,15000000.0
2008-02-11 05:10:00,5.12493,5.12493,5.12305,5.12392,13000000.0
2008-02-11 05:11:00,5.12456,5.12467,5.12299,5.12364,13000000.0
2008-02-11 05:12:00,5.12302,5.12432,5.12298,5.12375,15000000.0
2008-02-11 05:13:00,5.12247,5.12408,5.12247,5.12345,14000000.0
2008-02-11 05:14:00,5.12318,5.12325,5.12305,5.12305,13000000.0
2008-02-11 05:15:00,5.12448,5.12448,5.1234,5.12384,15000000.0
2008-02-11 05:16:00,5.12274,5.12389,5.12223,5.12289,12000000.0
2008-02-11 05:17:00,5.12222,5.12358,5.12222,5.12247,13000000.0
2008-02-11 05:18:00,5.12287,5.12392,5.1227,5.1227,14000000.0
2008-02-11 05:19:00,5.12325,5.12362,5.12291,5.12309,9000000.0
2008-02-11 05:20:00,5.12362,5.12415,5.12298,5.12316,12000000.0
2008-02-11 05:21:00,5.12298,5.1231,5.12285,5.12299,9000000.0
2008-02-11 05:22:00,5.12283,5.12387,5.12267,5.12277,13000000.0
2008-02-11 05:23:00,5.12307,5.12385,5.12285,5.12366,9000000.0
2008-02-11 05:24:00,5.12398,5.12398,5.12271,5.1239,13000000.0
2008-02-11 05:25:00,5.1227,5.1236,5.12256,5.1236,10000000.0
2008-02-11 05:26:00,5.12408,5.12408,5.12237,5.12237,11000000.0
2008-02-11 05:27:00,5.1229,5.12365,5.12236,5.12364,20000000.0
2008-02-11 05:28:00,5.12233,5.12324,5.12233,5.12276,11000000.0
2008-02-11 05:29:00,5.12247,5.12328,5.12232,5.12232,8000000.0
2008-02-11 05:30:00,5.12389,5.12389,5.12232,5.12349,13000000.0
2008-02-11 05:31:00,5.1229,5.12358,5.12192,5.12192,12000000.0
2008-02-11 05:32:00,5.12275,5.12358,5.12251,5.12358,14000000.0
2008-02-11 05:33:00,5.12209,5.12341,5.12166,5.12166,10000000.0
2008-02-11 05:34:00,5.12249,5.12284,5.12178,5.12179,14000000.0
2008-02-11 05:35:00,5.12174,5.12281,5.12144,5.12222,16000000.0
2008-02-11 05:36:00,5.12168,5.12251,5.12168,5.12181,11000000.0
2008-02-11 05:37:00,5.12162,5.12245,5.12108,5.12126,14000000.0
2008-02-11 05:38:00,5.12256,5.12256,5.12107,5.12123,12000000.0
2008-02-11 05:39:00,5.12063,5.12224,5.12063,5.12151,16000000.0
2008-02-11 05:40:00,5.1215,5.12249,5.12113,5.12163,15000000.0
2008-02-11 05:41:00,5.12264,5.1231,5.12191,5.1231,11000000.0
2008-02-11 05:42:00,5.12115,5.12285,5.12098,5.1217,20000000.0
2008-02-11 05:43:00,5.12171,5.12188,5.12059,5.12157,13000000.0
2008-02-11 05:44:00,5.12152,5.12252,5.12136,5.12202,10000000.0
2008-02-11 05:45:00,5.12128,5.12256,5.12128,5.1214,9000000.0
2008-02-11 05:46:00,5.12207,5.12224,5.12154,5.12159,24000000.0
2008-02-11 05:47:00,5.12256,5.12256,5.12108,5.12178,16000000.0
2008-02-11 05:48:00,5.12244,5.12273,5.12079,5.1209,8000000.0
2008-02-11 05:49:00,5.12125,5.12243,5.12125,5.12198,7000000.0
2008-02-11 05:50:00,5.12187,5.12226,5.12156,5.12194,11000000.0
2008-02-11 05:51:00,5.12166,5.12255,5.12146,5.12206,18000000.0
2008-02-11 05:52:00,5.12259,5.12269,5.12177,5.12177,9000000.0
2008-02-11 05:53:00,5.12112,5.12144,5.12105,5.12144,15000000.0
2008-02-11 05:54:00,5.12109,5.12181,5.12109,5.12177,14000000.0
2008-02-11 05:55:00,5.12208,5.12299,5.12145,5.12193,15000000.0
2008-02-11 05:56:00,5.12225,5.12352,5.12183,5.12352,23000000.0
2008-02-11 05:57:00,5.12211,5.12401,5.12204,5.12322,17000000.0
2008-02-11 05:58:00,5.1226,5.12321,5.12212,5.12321,11000000.0
2008-02-11 05:59:00,5.12194,5.12358,5.12194,5.12283,13000000.0
2008-02-11 06:00:00,5.12406,5.12406,5.12227,5.12283,18000000.0
2008-02-11 06:01:00,5.12365,5.12365,5.12162,5.12235,9000000.0
2008-02-11 06:02:00,5.12297,5.12297,5.12093,5.12127,16000000.0
2008-02-11 06:03:00,5.12162,5.1227,5.12091,5.12213,12000000.0
2008-02-11 06:04:00,5.12198,5.12245,5.12055,5.12162,17000000.0
2008-02-11 06:05:00,5.12134,5.12222,5.1212,5.12222,11000000.0
2008-02-11 06:06:00,5.12027,5.12035,5.12015,5.12027,14000000.0
2008-02-11 06:07:00,5.12211,5.12211,5.12033,5.12033,13000000.0
2008-02-11 06:08:00,5.12187,5.12187,5.11985,5.11985,13000000.0
2008-02-11 06:09:00,5.12073,5.12095,5.11973,5.12061,11000000.0
2008-02-11 06:10:00,5.12002,5.1206,5.11945,5.1206,8000000.0
2008-02-11 06:11:00,5.11836,5.11938,5.11779,5.11822,17000000.0
2008-02-11 06:12:00,5.11825,5.12034,5.11825,5.12034,13000000.0
2008-02-11 06:13:00,5.11992,5.11992,5.11846,5.11954,13000000.0
2008-02-11 06:14:00,5.11999,5.12045,5.11945,5.1203,11000000.0
2008-02-11 06:15:00,5.11985,5.12021,5.11926,5.11941,16000000.0
2008-02-11 06:16:00,5.1212,5.12144,5.11971,5.12016,13000000.0
2008-02-11 06:17:00,5.11994,5.12152,5.11994,5.12045,18000000.0
2008-02-11 06:18:00,5.12101,5.12101,5.12009,5.12009,11000000.0
2008-02-11 06:19:00,5.12107,5.12117,5.12038,5.12044,7000000.0
2008-02-11 06:20:00,5.1205,5.12158,5.11986,5.12014,17000000.0
2008-02-11 06:21:00,5.12009,5.12009,5.11966,5.11982,13000000.0
2008-02-11 06:22:00,5.1207,5.1207,5.11842,5.11897,19000000.0
2008-02-11 06:23:00,5.1184,5.11985,5.11814,5.11818,19000000.0
2008-02-11 06:24:00,5.11808,5.11967,5.11806,5.11933,20000000.0
2008-02-11 06:25:00,5.11822,5.11846,5.11732,5.11786,8000000.0
2008-02-11 06:26:00,5.11749,5.11849,5.11682,5.11812,19000000.0
2008-02-11 06:27:00,5.1181,5.1181,5.11637,5.11637,12000000.0
2008-02-11 06:28:00,5.11742,5.11778,5.11688,5.11688,10000000.0
2008-02-11 06:29:00,5.11677,5.11784,5.11663,5.1169,10000000.0
2008-02-11 06:30:00,5.11758,5.11915,5.11731,5.11832,12000000.0
2008-02-11 06:31:00,5.1188,5.1188,5.11719,5.1179,15000000.0
2008-02-11 06:32:00,5.11989,5.12029,5.11752,5.11932,11000000.0
2008-02-11 06:33:00,5.1182,5.12069,5.11818,5.12049,13000000.0
2008-02-11 06:34:00,5.11874,5.12045,5.11874,5.12045,7000000.0
2008-02-11 06:35:00,5.1197,5.12054,5.1194,5.11953,11000000.0
2008-02-11 06:36:00,5.12067,5.1207,5.11952,5.12012,7000000.0
2008-02-11 06:37:00,5.12166,5.12191,5.1199,5.12078,9000000.0
2008-02-11 06:38:00,5.12186,5.12239,5.12057,5.12239,11000000.0
2008-02-11 06:39:00,5.12192,5.12214,5.12058,5.12152,14000000.0
2008-02-11 06:40:00,5.12138,5.12164,5.11919,5.12003,12000000.0
2008-02-11 06:41:00,5.11977,5.12056,5.11899,5.11978,17000000.0
2008-02-11 06:42:00,5.11996,5.1207,5.11965,5.11977,13000000.0
2008-02-11 06:43:00,5.12005,5.12026,5.11939,5.11983,11000000.0
2008-02-11 06:44:00,5.1209,5.12105,5.11956,5.1204,15000000.0
2008-02-11 06:45:00,5.11998,5.12098,5.11979,5.11989,10000000.0
2008-02-11 06:46:00,5.12075,5.12214,5.1201,5.1214,14000000.0
2008-02-11 06:47:00,5.12196,5.12293,5.12145,5.12194,10000000.0
2008-02-11 06:48:00,5.12106,5.12238,5.12004,5.12049,13000000.0
2008-02-11 06:49:00,5.12106,5.12106,5.11959,5.11962,15000000.0
2008-02-11 06:50:00,5.11935,5.11974,5.11826,5.11869,16000000.0
2008-02-11 06:51:00,5.11862,5.12014,5.11851,5.12014,14000000.0
2008-02-11 06:52:00,5.1199,5.1199,5.11874,5.11879,10000000.0
2008-02-11 06:53:00,5.11911,5.12023,5.11894,5.1191,12000000.0
2008-02-11 06:54:00,5.12099,5.12099,5.11897,5.1196,14000000.0
2008-02-11 06:55:00,5.11943,5.12052,5.11877,5.11912,18000000.0
2008-02-11 06:56:00,5.1203,5.12127,5.11905,5.12053,19000000.0
2008-02-11 06:57:00,5.12082,5.12109,5.12024,5.12103,8000000.0
2008-02-11 06:58:00,5.12034,5.1208,5.11927,5.1208,10000000.0
2008-02-11 06:59:00,5.11963,5.11989,5.11913,5.11981,17000000.0
2008-02-11 07:00:00,5.11977,5.12007,5.11896,5.11896,11000000.0
2008-02-11 07:01:00,5.11977,5.12037,5.11922,5.11962,11000000.0
2008-02-11 07:02:00,5.11978,5.12012,5.11912,5.11981,13000000.0
2008-02-11 07:03:00,5.12051,5.12051,5.11924,5.11924,12000000.0
2008-02-11 07:04:00,5.12028,5.12028,5.11894,5.11973,18000000.0
2008-02-11 07:05:00,5.11943,5.11973,5.11883,5.11918,12000000.0
2008-02-11 07:06:00,5.11867,5.11988,5.11835,5.11836,15000000.0
2008-02-11 07:07:00,5.11833,5.11912,5.11817,5.11864,11000000.0
2008-02-11 07:08:00,5.11876,5.11897,5.11814,5.11836,9000000.0
2008-02-11 07:09:00,5.11743,5.11834,5.11743,5.11819,15000000.0
2008-02-11 07:10:00,5.11939,5.11939,5.11851,5.11851,19000000.0
2008-02-11 07:11:00,5.11786,5.11816,5.11677,5.11677,9000000.0
2008-02-11 07:12:00,5.11647,5.11739,5.11412,5.11558,12000000.0
2008-02-11 07:13:00,5.11448,5.11564,5.11364,5.11564,19000000.0
2008-02-11 07:14:00,5.11446,5.11524,5.11437,5.11476,8000000.0
2008-02-11 07:15:00,5.11405,5.11596,5.11354,5.11382,16000000.0
2008-02-11 07:16:00,5.11446,5.11482,5.11334,5.11456,18000000.0
2008-02-11 07:17:00,5.11435,5.11546,5.11369,5.11411,22000000.0
2008-02-11 07:18:00,5.11518,5.11596,5.11438,5.11439,16000000.0
2008-02-11 07:19:00,5.11578,5.11653,5.11529,5.11587,17000000.0
2008-02-11 07:20:00,5.11551,5.11629,5.11476,5.11583,14000000.0
2008-02-11 07:21:00,5.11573,5.11588,5.11445,5.11531,16000000.0
2008-02-11 07:22:00,5.115,5.11574,5.11429,5.1151,14000000.0
2008-02-11 07:23:00,5.11531,5.11531,5.1134,5.11457,17000000.0
2008-02-11 07:24:00,5.11565,5.11565,5.11393,5.11402,9000000.0
2008-02-11 07:25:00,5.11384,5.11505,5.11347,5.11407,13000000.0
2008-02-11 07:26:00,5.1133,5.11433,5.1133,5.1136,13000000.0
2008-02-11 07:27:00,5.11402,5.1145,5.11369,5.11401,7000000.0
2008-02-11 07:28:00,5.11512,5.11523,5.11423,5.11434,18000000.0
2008-02-11 07:29:00,5.11465,5.11483,5.11417,5.11473,8000000.0
2008-02-11 07:30:00,5.11469,5.11545,5.11372,5.11535,16000000.0
2008-02-11 07:31:00,5.11357,5.11524,5.11342,5.11492,15000000.0
2008-02-11 07:32:00,5.1145,5.11529,5.11403,5.11456,13000000.0
2008-02-11 07:33:00,5.11373,5.11447,5.11296,5.11338,8000000.0
2008-02-11 07:34:00,5.11223,5.11318,5.11195,5.11198,11000000.0
2008-02-11 07:35:00,5.11315,5.11391,5.11276,5.11293,16000000.0
2008-02-11 07:36:00,5.11253,5.11368,5.11228,5.11289,11000000.0
2008-02-11 07:37:00,5.11289,5.11388,5.11281,5.113,17000000.0
2008-02-11 07:38:00,5.1136,5.11395,5.11246,5.11246,9000000.0
2008-02-11 07:39:00,5.1129,5.11368,5.11216,5.11216,12000000.0
2008-02-11 07:40:00,5.11318,5.11377,5.11236,5.113,14000000.0
2008-02-11 07:41:00,5.11261,5.11392,5.11261,5.1131,14000000.0
2008-02-11 07:42:00,5.1139,5.11452,5.11296,5.11376,8000000.0
2008-02-11 07:43:00,5.11432,5.11487,5.11376,5.11399,15000000.0
2008-02-11 07:44:00,5.11497,5.11497,5.11278,5.11301,13000000.0
2008-02-11 07:45:00,5.11315,5.11381,5.11202,5.1121,19000000.0
2008-02-11 07:46:00,5.11248,5.11354,5.11226,5.11226,11000000.0
2008-02-11 07:47:00,5.11245,5.114,5.1124,5.1133,16000000.0
2008-02-11 07:48:00,5.11305,5.11359,5.11248,5.11248,9000000.0
2008-02-11 07:49:00,5.1141,5.1141,5.11244,5.11244,11000000.0
2008-02-11 07:50:00,5.11233,5.11413,5.11233,5.1132,11000000.0
2008-02-11 07:51:00,5.11402,5.11471,5.11327,5.11366,13000000.0
2008-02-11 07:52:00,5.11304,5.11402,5.11304,5.11347,14000000.0
2008-02-11 07:53:00,5.11375,5.11406,5.11323,5.11358,10000000.0
2008-02-11 07:54:00,5.11464,5.11464,5.11269,5.11295,17000000.0
2008-02-11 07:55:00,5.11258,5.113,5.11217,5.11293,10000000.0
2008-02-11 07:56:00,5.11392,5.11392,5.11195,5.11195,11000000.0
2008-02-11 07:57:00,5.11282,5.11327,5.11219,5.11247,11000000.0
2008-02-11 07:58:00,5.11277,5.11366,5.11248,5.11341,24000000.0
2008-02-11 07:59:00,5.11231,5.11372,5.11231,5.11273,11000000.0
2008-02-11 08:00:00,5.11318,5.11339,5.11178,5.11178,14000000.0
2008-02-11 08:01:00,5.11232,5.11303,5.11177,5.11298,15000000.0
2008-02-11 08:02:00,5.11143,5.11301,5.11143,5.11301,16000000.0
2008-02-11 08:03:00,5.11264,5.11283,5.11194,5.11221,10000000.0
2008-02-11 08:04:00,5.11128,5.1131,5.11128,5.11283,13000000.0
2008-02-11 08:05:00,5.11273,5.11305,5.11146,5.11207,18000000.0
2008-02-11 08:06:00,5.11347,5.11395,5.11237,5.11282,14000000.0
2008-02-11 08:07:00,5.11421,5.11426,5.11293,5.11327,11000000.0
2008-02-11 08:08:00,5.11338,5.11417,5.11254,5.11417,19000000.0
2008-02-11 08:09:00,5.11358,5.11436,5.11358,5.1137,9000000.0
2008-02-11 08:10:00,5.11332,5.11428,5.11313,5.11326,8000000.0
2008-02-11 08:11:00,5.11346,5.11451,5.11305,5.11322,16000000.0
2008-02-11 08:12:00,5.11315,5.11402,5.11257,5.11396,16000000.0
2008-02-11 08:13:00,5.11356,5.11456,5.11284,5.11344,15000000.0
2008-02-11 08:14:00,5.11389,5.11499,5.1132,5.1132,15000000.0
2008-02-11 08:15:00,5.11564,5.11564,5.11361,5.11402,14000000.0
2008-02-11 08:16:00,5.11417,5.11488,5.11395,5.11468,14000000.0
2008-02-11 08:17:00,5.1154,5.1154,5.11459,5.11459,15000000.0
2008-02-11 08:18:00,5.1153,5.11535,5.11402,5.11486,11000000.0
2008-02-11 08:19:00,5.11457,5.11542,5.11349,5.11413,16000000.0
2008-02-11 08:20:00,5.11343,5.11486,5.11343,5.11477,17000000.0
2008-02-11 08:21:00,5.11445,5.11517,5.11401,5.11465,15000000.0
2008-02-11 08:22:00,5.11405,5.11445,5.11349,5.11349,8000000.0
2008-02-11 08:23:00,5.11466,5.11466,5.1132,5.1132,15000000.0
2008-02-11 08:24:00,5.11434,5.1149,5.11394,5.11415,8000000.0
2008-02-11 08:25:00,5.11569,5.11569,5.1138,5.1138,17000000.0
2008-02-11 08:26:00,5.11469,5.11672,5.11398,5.11512,14000000.0
2008-02-11 08:27:00,5.11595,5.11712,5.1156,5.11601,9000000.0
2008-02-11 08:28:00,5.11802,5.11838,5.1169,5.1171,11000000.0
2008-02-11 08:29:00,5.11707,5.11818,5.11651,5.11811,15000000.0
2008-02-11 08:30:00,5.11797,5.11797,5.11511,5.11532,10000000.0
2008-02-11 08:31:00,5.11512,5.11576,5.11439,5.11439,17000000.0
2008-02-11 08:32:00,5.11439,5.1157,5.11311,5.11311,20000000.0
2008-02-11 08:33:00,5.11404,5.11462,5.11328,5.11407,7000000.0
2008-02-11 08:34:00,5.11384,5.11442,5.11338,5.11439,8000000.0
2008-02-11 08:35:00,5.1142,5.11484,5.1134,5.11382,19000000.0
2008-02-11 08:36:00,5.11313,5.11427,5.11248,5.11248,14000000.0
2008-02-11 08:37:00,5.11348,5.1146,5.11296,5.1146,12000000.0
2008-02-11 08:38:00,5.11447,5.11456,5.1134,5.11351,13000000.0
2008-02-11 08:39:00,5.11472,5.11518,5.1133,5.11518,14000000.0
2008-02-11 08:40:00,5.11454,5.11479,5.11339,5.11426,12000000.0
2008-02-11 08:41:00,5.11314,5.115,5.11314,5.11437,11000000.0
2008-02-11 08:42:00,5.11422,5.1154,5.11364,5.1147,18000000.0
2008-02-11 08:43:00,5.11558,5.11583,5.1139,5.1139,8000000.0
2008-02-11 08:44:00,5.11518,5.116,5.11444,5.11582,12000000.0
2008-02-11 08:45:00,5.11407,5.11551,5.11388,5.11538,20000000.0
2008-02-11 08:46:00,5.11547,5.11586,5.11471,5.11497,10000000.0
2008-02-11 08:47:00,5.11579,5.11751,5.11555,5.11681,13000000.0
2008-02-11 08:48:00,5.11774,5.11865,5.11737,5.11802,16000000.0
2008-02-11 08:49:00,5.11848,5.11848,5.11624,5.11763,9000000.0
2008-02-11 08:50:00,5.11809,5.11809,5.11663,5.11786,17000000.0
2008-02-11 08:51:00,5.11692,5.11763,5.11628,5.11697,8000000.0
2008-02-11 08:52:00,5.1161,5.11739,5.11585,5.11625,20000000.0
2008-02-11 08:53:00,5.1165,5.11762,5.11622,5.11676,16000000.0
2008-02-11 08:54:00,5.11726,5.11726,5.11591,5.11663,15000000.0
2008-02-11 08:55:00,5.11648,5.11732,5.11597,5.11627,12000000.0
2008-02-11 08:56:00,5.1163,5.11649,5.11516,5.11649,14000000.0
2008-02-11 08:57:00,5.1161,5.1161,5.11454,5.11454,14000000.0
2008-02-11 08:58:00,5.11512,5.11536,5.11371,5.11405,15000000.0
2008-02-11 08:59:00,5.11486,5.11486,5.11201,5.11231,15000000.0
2008-02-11 09:00:00,5.11251,5.11264,5.11113,5.11187,14000000.0
2008-02-11 09:01:00,5.11106,5.11248,5.11036,5.11086,14000000.0
2008-02-11 09:02:00,5.11077,5.11126,5.10978,5.1105,17000000.0
2008-02-11 09:03:00,5.11009,5.11115,5.10964,5.10964,16000000.0
2008-02-11 09:04:00,5.10967,5.10975,5.10888,5.10888,10000000.0
2008-02-11 09:05:00,5.10947,5.11231,5.10947,5.11191,14000000.0
2008-02-11 09:06:00,5.11279,5.11279,5.10982,5.11017,14000000.0
2008-02-11 09:07:00,5.11006,5.11084,5.10986,5.11075,9000000.0
2008-02-11 09:08:00,5.11158,5.11158,5.1094,5.10998,17000000.0
2008-02-11 09:09:00,5.10997,5.11072,5.10983,5.11043,9000000.0
2008-02-11 09:10:00,5.1098,5.11155,5.10965,5.11155,12000000.0
2008-02-11 09:11:00,5.1102,5.11225,5.1102,5.11225,15000000.0
2008-02-11 09:12:00,5.11201,5.11217,5.11079,5.11079,14000000.0
2008-02-11 09:13:00,5.11067,5.11172,5.11045,5.11155,12000000.0
2008-02-11 09:14:00,5.11096,5.11182,5.11025,5.11109,13000000.0
2008-02-11 09:15:00,5.11035,5.11215,5.11035,5.11088,13000000.0
2008-02-11 09:16:00,5.11217,5.11318,5.1114,5.11227,10000000.0
2008-02-11 09:17:00,5.11389,5.11489,5.11298,5.11466,14000000.0
2008-02-11 09:18:00,5.11262,5.11421,5.1126,5.11336,16000000.0
2008-02-11 09:19:00,5.11439,5.11439,5.11296,5.11337,14000000.0
2008-02-11 09:20:00,5.11304,5.11382,5.11289,5.11327,11000000.0
2008-02-11 09:21:00,5.11413,5.11413,5.11168,5.11168,11000000.0
2008-02-11 09:22:00,5.11264,5.11264,5.11133,5.11135,18000000.0
2008-02-11 09:23:00,5.1118,5.11286,5.11127,5.11228,18000000.0
2008-02-11 09:24:00,5.11222,5.11436,5.11222,5.11398,18000000.0
2008-02-11 09:25:00,5.11431,5.11464,5.11309,5.11377,13000000.0
2008-02-11 09:26:00,5.11382,5.11509,5.11352,5.11499,13000000.0
2008-02-11 09:27:00,5.11448,5.11466,5.11359,5.11426,11000000.0
2008-02-11 09:28:00,5.11576,5.11576,5.114,5.11432,12000000.0
2008-02-11 09:29:00,5.11598,5.11639,5.11474,5.11566,16000000.0
2008-02-11 09:30:00,5.11644,5.11644,5.11467,5.11467,11000000.0
2008-02-11 09:31:00,5.11392,5.11587,5.11392,5.11544,13000000.0
2008-02-11 09:32:00,5.11499,5.11577,5.11436,5.1146,14000000.0
2008-02-11 09:33:00,5.11517,5.11571,5.11384,5.11485,16000000.0
2008-02-11 09:34:00,5.11513,5.1156,5.11438,5.11452,13000000.0
2008-02-11 09:35:00,5.11544,5.11651,5.11536,5.11636,9000000.0
2008-02-11 09:36:00,5.11417,5.11516,5.11383,5.11383,7000000.0
2008-02-11 09:37:00,5.11472,5.11587,5.11401,5.11539,14000000.0
2008-02-11 09:38:00,5.11424,5.1163,5.11358,5.11546,18000000.0
2008-02-11 09:39:00,5.11425,5.11539,5.11386,5.11416,15000000.0
2008-02-11 09:40:00,5.11509,5.11509,5.11419,5.1142,10000000.0
2008-02-11 09:41:00,5.1144,5.11535,5.11345,5.11345,14000000.0
2008-02-11 09:42:00,5.11462,5.11543,5.11368,5.11395,18000000.0
2008-02-11 09:43:00,5.11437,5.11507,5.11393,5.11393,9000000.0
2008-02-11 09:44:00,5.11463,5.11477,5.11271,5.11384,10000000.0
2008-02-11 09:45:00,5.1137,5.11379,5.11109,5.11109,10000000.0
2008-02-11 09:46:00,5.1107,5.11342,5.11041,5.11342,14000000.0
2008-02-11 09:47:00,5.11226,5.11344,5.11216,5.11269,11000000.0
2008-02-11 09:48:00,5.114,5.114,5.11203,5.11266,10000000.0
2008-02-11 09:49:00,5.11168,5.11264,5.11072,5.11131,13000000.0
2008-02-11 09:50:00,5.11187,5.11187,5.11028,5.1116,12000000.0
2008-02-11 09:51:00,5.11102,5.11212,5.10987,5.11066,18000000.0
2008-02-11 09:52:00,5.11212,5.11267,5.11069,5.11069,12000000.0
2008-02-11 09:53:00,5.10965,5.1112,5.10711,5.10812,18000000.0
2008-02-11 09:54:00,5.109,5.10915,5.10746,5.10898,13000000.0
2008-02-11 09:55:00,5.10707,5.11148,5.10707,5.11129,14000000.0
2008-02-11 09:56:00,5.10998,5.111,5.10916,5.11098,16000000.0
2008-02-11 09:57:00,5.1099,5.11166,5.10906,5.1096,17000000.0
2008-02-11 09:58:00,5.10914,5.11079,5.109,5.11079,18000000.0
2008-02-11 09:59:00,5.10977,5.11037,5.10837,5.1084,7000000.0
2008-02-11 10:00:00,5.10942,5.1102,5.10789,5.10894,13000000.0
2008-02-11 10:01:00,5.11115,5.11221,5.10998,5.11215,15000000.0
2008-02-11 10:02:00,5.11099,5.11161,5.11066,5.111,10000000.0
2008-02-11 10:03:00,5.10992,5.11142,5.10943,5.10946,15000000.0
2008-02-11 10:04:00,5.11063,5.11076,5.1091,5.11051,13000000.0
2008-02-11 10:05:00,5.11053,5.11089,5.10845,5.10893,16000000.0
2008-02-11 10:06:00,5.10964,5.11017,5.1086,5.10943,16000000.0
2008-02-11 10:07:00,5.10932,5.11011,5.10781,5.10839,24000000.0
2008-02-11 10:08:00,5.10948,5.10949,5.10776,5.1087,13000000.0
2008-02-11 10:09:00,5.10847,5.10972,5.10775,5.10972,17000000.0
2008-02-11 10:10:00,5.10796,5.10874,5.10616,5.10655,14000000.0
2008-02-11 10:11:00,5.10619,5.10719,5.10569,5.10617,14000000.0
2008-02-11 10:12:00,5.10549,5.10765,5.10549,5.10765,9000000.0
2008-02-11 10:13:00,5.10768,5.10844,5.10657,5.10844,13000000.0
2008-02-11 10:14:00,5.10717,5.10781,5.10605,5.10676,10000000.0
2008-02-11 10:15:00,5.10695,5.10758,5.10589,5.10629,19000000.0
2008-02-11 10:16:00,5.10563,5.10755,5.10562,5.10755,11000000.0
2008-02-11 10:17:00,5.10738,5.10826,5.10644,5.10763,13000000.0
2008-02-11 10:18:00,5.10717,5.1086,5.10638,5.10737,21000000.0
2008-02-11 10:19:00,5.10709,5.10761,5.10611,5.10761,12000000.0
2008-02-11 10:20:00,5.10783,5.10807,5.10655,5.10679,8000000.0
2008-02-11 10:21:00,5.10865,5.10908,5.1073,5.10787,17000000.0
2008-02-11 10:22:00,5.10735,5.10979,5.10735,5.10939,15000000.0
2008-02-11 10:23:00,5.10966,5.11013,5.10895,5.10941,11000000.0
2008-02-11 10:24:00,5.11041,5.11109,5.10906,5.10963,13000000.0
2008-02-11 10:25:00,5.10932,5.11008,5.10844,5.10851,14000000.0
2008-02-11 10:26:00,5.10994,5.10994,5.10905,5.1093,10000000.0
2008-02-11 10:27:00,5.10939,5.11187,5.10913,5.11079,9000000.0
2008-02-11 10:28:00,5.10991,5.11168,5.10991,5.10995,11000000.0
2008-02-11 10:29:00,5.11053,5.11133,5.10969,5.10969,19000000.0
2008-02-11 10:30:00,5.10964,5.11141,5.10954,5.11043,11000000.0
2008-02-11 10:31:00,5.11153,5.11153,5.10962,5.1104,15000000.0
2008-02-11 10:32:00,5.11063,5.11075,5.10976,5.10977,9000000.0
2008-02-11 10:33:00,5.11064,5.11178,5.11005,5.11028,16000000.0
2008-02-11 10:34:00,5.11066,5.11218,5.11066,5.11073,11000000.0
2008-02-11 10:35:00,5.1123,5.11254,5.11027,5.11027,9000000.0
2008-02-11 10:36:00,5.11038,5.11156,5.10911,5.11037,13000000.0
2008-02-11 10:37:00,5.11047,5.11082,5.10946,5.11082,14000000.0
2008-02-11 10:38:00,5.11039,5.11083,5.1095,5.11083,7000000.0
2008-02-11 10:39:00,5.1094,5.11131,5.10906,5.11131,12000000.0
2008-02-11 10:40:00,5.11166,5.11279,5.11036,5.11136,17000000.0
2008-02-11 10:41:00,5.1118,5.11408,5.1118,5.11209,15000000.0
2008-02-11 10:42:00,5.1131,5.1132,5.11137,5.11282,13000000.0
2008-02-11 10:43:00,5.11194,5.11194,5.11027,5.11112,15000000.0
2008-02-11 10:44:00,5.11171,5.11315,5.11091,5.11315,11000000.0
2008-02-11 10:45:00,5.11173,5.11309,5.11107,5.11145,17000000.0
2008-02-11 10:46:00,5.11159,5.11197,5.10961,5.11048,9000000.0
2008-02-11 10:47:00,5.11048,5.11079,5.1091,5.10941,9000000.0
2008-02-11 10:48:00,5.11067,5.11067,5.10987,5.10995,11000000.0
2008-02-11 10:49:00,5.10994,5.11042,5.10915,5.10915,11000000.0
2008-02-11 10:50:00,5.10854,5.1096,5.1085,5.1085,16000000.0
2008-02-11 10:51:00,5.10989,5.11007,5.1083,5.10908,21000000.0
2008-02-11 10:52:00,5.11006,5.11058,5.10871,5.10871,8000000.0
2008-02-11 10:53:00,5.10868,5.11005,5.10868,5.10908,12000000.0
2008-02-11 10:54:00,5.11031,5.11092,5.10936,5.10936,16000000.0
2008-02-11 10:55:00,5.11032,5.11082,5.10908,5.10967,13000000.0
2008-02-11 10:56:00,5.10964,5.11066,5.10903,5.10929,16000000.0
2008-02-11 10:57:00,5.10927,5.11036,5.10847,5.10847,10000000.0
2008-02-11 10:58:00,5.11015,5.11064,5.10927,5.10927,12000000.0
2008-02-11 10:59:00,5.10931,5.11037,5.10925,5.10974,11000000.0
2008-02-11 11:00:00,5.10974,5.11041,5.109,5.109,13000000.0
2008-02-11 11:01:00,5.10916,5.11045,5.10886,5.10886,9000000.0
2008-02-11 11:02:00,5.10944,5.11039,5.10892,5.10957,8000000.0
2008-02-11 11:03:00,5.11056,5.11056,5.10856,5.1092,10000000.0
2008-02-11 11:04:00,5.11024,5.11024,5.10874,5.10942,12000000.0
2008-02-11 11:05:00,5.10977,5.11031,5.10898,5.11031,11000000.0
2008-02-11 11:06:00,5.11028,5.11037,5.1088,5.1102,8000000.0
2008-02-11 11:07:00,5.11011,5.11024,5.10868,5.10899,14000000.0
2008-02-11 11:08:00,5.11023,5.11043,5.10846,5.10913,18000000.0
2008-02-11 11:09:00,5.1093,5.11036,5.10881,5.10939,15000000.0
2008-02-11 11:10:00,5.111,5.11117,5.10975,5.11117,12000000.0
2008-02-11 11:11:00,5.11152,5.11152,5.11014,5.11027,11000000.0
2008-02-11 11:12:00,5.10983,5.11104,5.10957,5.11036,8000000.0
2008-02-11 11:13:00,5.11033,5.11142,5.10997,5.11073,15000000.0
2008-02-11 11:14:00,5.10973,5.11136,5.10973,5.11082,13000000.0
2008-02-11 11:15:00,5.11016,5.11198,5.11016,5.11198,20000000.0
2008-02-11 11:16:00,5.11145,5.11235,5.11099,5.11235,15000000.0
2008-02-11 11:17:00,5.11227,5.11227,5.11074,5.11184,18000000.0
2008-02-11 11:18:00,5.11205,5.11205,5.11029,5.11155,20000000.0
2008-02-11 11:19:00,5.11167,5.11178,5.11032,5.11035,13000000.0
2008-02-11 11:20:00,5.1117,5.11204,5.11026,5.11064,20000000.0
2008-02-11 11:21:00,5.1121,5.1121,5.11024,5.111,18000000.0
2008-02-11 11:22:00,5.11082,5.11184,5.10997,5.1104,18000000.0
2008-02-11 11:23:00,5.10989,5.11149,5.10986,5.11013,13000000.0
2008-02-11 11:24:00,5.11016,5.11185,5.10986,5.11183,9000000.0
2008-02-11 11:25:00,5.11155,5.11155,5.11036,5.11036,8000000.0
2008-02-11 11:26:00,5.11218,5.11218,5.11084,5.11105,8000000.0
2008-02-11 11:27:00,5.11195,5.11195,5.11054,5.11085,7000000.0
2008-02-11 11:28:00,5.11054,5.11164,5.11017,5.11164,14000000.0
2008-02-11 11:29:00,5.1115,5.11217,5.11036,5.11036,16000000.0
2008-02-11 11:30:00,5.11174,5.11211,5.11078,5.11155,7000000.0
2008-02-11 11:31:00,5.11133,5.11152,5.10945,5.11103,15000000.0
2008-02-11 11:32:00,5.11003,5.11086,5.10907,5.11007,10000000.0
2008-02-11 11:33:00,5.11149,5.11152,5.10934,5.11115,8000000.0
2008-02-11 11:34:00,5.11131,5.11131,5.1097,5.11005,11000000.0
2008-02-11 11:35:00,5.10928,5.11132,5.10879,5.11089,15000000.0
2008-02-11 11:36:00,5.11028,5.11144,5.10941,5.11071,14000000.0
2008-02-11 11:37:00,5.11139,5.11139,5.10942,5.11125,11000000.0
2008-02-11 11:38:00,5.11151,5.11151,5.10962,5.11062,12000000.0
2008-02-11 11:39:00,5.11073,5.11213,5.1096,5.11137,13000000.0
2008-02-11 11:40:00,5.11196,5.11236,5.11109,5.11236,8000000.0
2008-02-11 11:41:00,5.11345,5.11464,5.11175,5.11464,13000000.0
2008-02-11 11:42:00,5.11408,5.11563,5.11333,5.11437,18000000.0
2008-02-11 11:43:00,5.11543,5.11595,5.11372,5.11595,13000000.0
2008-02-11 11:44:00,5.11479,5.11575,5.11417,5.11454,14000000.0
2008-02-11 11:45:00,5.11501,5.11589,5.11401,5.11462,12000000.0
2008-02-11 11:46:00,5.11461,5.1179,5.11448,5.11532,14000000.0
2008-02-11 11:47:00,5.11702,5.1186,5.11641,5.1186,15000000.0
2008-02-11 11:48:00,5.11724,5.11806,5.11671,5.11712,9000000.0
2008-02-11 11:49:00,5.11675,5.11881,5.11628,5.11836,14000000.0
2008-02-11 11:50:00,5.11759,5.11759,5.11586,5.11671,17000000.0
2008-02-11 11:51:00,5.11755,5.11761,5.1158,5.11694,15000000.0
2008-02-11 11:52:00,5.1171,5.11772,5.1158,5.11649,15000000.0
2008-02-11 11:53:00,5.1175,5.1175,5.11594,5.11744,14000000.0
2008-02-11 11:54:00,5.11673,5.11791,5.1166,5.11707,9000000.0
2008-02-11 11:55:00,5.11686,5.11785,5.11641,5.11683,11000000.0
2008-02-11 11:56:00,5.11798,5.1184,5.11669,5.11724,13000000.0
2008-02-11 11:57:00,5.11628,5.11838,5.11604,5.11838,13000000.0
2008-02-11 11:58:00,5.11898,5.1193,5.11707,5.11875,12000000.0
2008-02-11 11:59:00,5.11955,5.11977,5.118,5.1187,12000000.0
2008-02-11 12:00:00,5.12058,5.12114,5.1192,5.12069,12000000.0
2008-02-11 12:01:00,5.11924,5.12173,5.11924,5.12079,22000000.0
2008-02-11 12:02:00,5.12058,5.12122,5.12017,5.1204,10000000.0
2008-02-11 12:03:00,5.12046,5.12127,5.12005,5.12018,18000000.0
2008-02-11 12:04:00,5.12045,5.12117,5.11964,5.12054,12000000.0
2008-02-11 12:05:00,5.12076,5.12095,5.11945,5.12047,15000000.0
2008-02-11 12:06:00,5.12065,5.12098,5.11925,5.11983,14000000.0
2008-02-11 12:07:00,5.1216,5.12171,5.11995,5.12081,15000000.0
2008-02-11 12:08:00,5.12118,5.12164,5.11986,5.12164,19000000.0
2008-02-11 12:09:00,5.1195,5.12117,5.11937,5.12028,12000000.0
2008-02-11 12:10:00,5.11964,5.12007,5.11874,5.11878,23000000.0
2008-02-11 12:11:00,5.12012,5.12061,5.11821,5.11828,21000000.0
2008-02-11 12:12:00,5.11988,5.12005,5.11866,5.11866,9000000.0
2008-02-11 12:13:00,5.11994,5.11994,5.11858,5.11905,13000000.0
2008-02-11 12:14:00,5.11932,5.12009,5.11841,5.11891,15000000.0
2008-02-11 12:15:00,5.11878,5.11927,5.11808,5.11926,14000000.0
2008-02-11 12:16:00,5.11933,5.11936,5.11748,5.11936,16000000.0
2008-02-11 12:17:00,5.11792,5.11908,5.11731,5.11908,13000000.0
2008-02-11 12:18:00,5.11758,5.11834,5.11715,5.11735,9000000.0
2008-02-11 12:19:00,5.11632,5.11818,5.11632,5.11734,10000000.0
2008-02-11 12:20:00,5.11622,5.11766,5.11622,5.11709,7000000.0
2008-02-11 12:21:00,5.11671,5.11819,5.11671,5.11801,13000000.0
2008-02-11 12:22:00,5.11794,5.11841,5.11743,5.11841,10000000.0
2008-02-11 12:23:00,5.11871,5.11871,5.117,5.11804,10000000.0
2008-02-11 12:24:00,5.11831,5.11831,5.11582,5.11672,12000000.0
2008-02-11 12:25:00,5.11621,5.11863,5.11595,5.11863,12000000.0
2008-02-11 12:26:00,5.11723,5.11834,5.11689,5.11831,20000000.0
2008-02-11 12:27:00,5.11802,5.11855,5.11678,5.11772,12000000.0
2008-02-11 12:28:00,5.11767,5.11836,5.11687,5.11794,14000000.0
2008-02-11 12:29:00,5.11776,5.11798,5.11688,5.11724,10000000.0
2008-02-11 12:30:00,5.11802,5.11802,5.11407,5.11407,19000000.0
2008-02-11 12:31:00,5.11606,5.11675,5.11378,5.11523,11000000.0
2008-02-11 12:32:00,5.11534,5.11591,5.11413,5.11442,10000000.0
2008-02-11 12:33:00,5.11495,5.11589,5.11366,5.11366,15000000.0
2008-02-11 12:34:00,5.11539,5.11568,5.11391,5.11446,16000000.0
2008-02-11 12:35:00,5.1146,5.1151,5.11308,5.11308,10000000.0
2008-02-11 12:36:00,5.11377,5.11445,5.11316,5.11332,11000000.0
2008-02-11 12:37:00,5.1136,5.11422,5.1136,5.11392,10000000.0
2008-02-11 12:38:00,5.11319,5.11462,5.11319,5.11369,14000000.0
2008-02-11 12:39:00,5.11393,5.11491,5.11363,5.11363,14000000.0
2008-02-11 12:40:00,5.11485,5.11516,5.11334,5.11516,11000000.0
2008-02-11 12:41:00,5.11537,5.11537,5.11368,5.11527,12000000.0
2008-02-11 12:42:00,5.11478,5.11606,5.11429,5.11453,14000000.0
2008-02-11 12:43:00,5.1145,5.11592,5.1145,5.11592,15000000.0
2008-02-11 12:44:00,5.11561,5.11638,5.11444,5.11573,16000000.0
2008-02-11 12:45:00,5.11548,5.11548,5.11407,5.11433,10000000.0
2008-02-11 12:46:00,5.11531,5.11568,5.11344,5.1143,12000000.0
2008-02-11 12:47:00,5.11559,5.11559,5.1135,5.11461,13000000.0
2008-02-11 12:48:00,5.1158,5.1158,5.11399,5.11451,12000000.0
2008-02-11 12:49:00,5.11459,5.11579,5.11448,5.11573,14000000.0
2008-02-11 12:50:00,5.11506,5.11683,5.11506,5.11613,9000000.0
2008-02-11 12:51:00,5.11622,5.11622,5.11526,5.11537,10000000.0
2008-02-11 12:52:00,5.11517,5.11536,5.11413,5.11536,22000000.0
2008-02-11 12:53:00,5.11504,5.11506,5.1138,5.1149,14000000.0
2008-02-11 12:54:00,5.11357,5.11535,5.11349,5.11533,13000000.0
2008-02-11 12:55:00,5.11488,5.11587,5.1136,5.1136,21000000.0
2008-02-11 12:56:00,5.1148,5.11515,5.1135,5.1142,18000000.0
2008-02-11 12:57:00,5.11372,5.11489,5.11372,5.11429,7000000.0
2008-02-11 12:58:00,5.1155,5.1155,5.11359,5.11359,12000000.0
2008-02-11 12:59:00,5.11539,5.11557,5.11379,5.11379,18000000.0
2008-02-11 13:00:00,5.11466,5.11561,5.11343,5.1143,14000000.0
2008-02-11 13:01:00,5.11508,5.1153,5.11418,5.1142,11000000.0
2008-02-11 13:02:00,5.11518,5.11524,5.11382,5.11445,15000000.0
2008-02-11 13:03:00,5.11529,5.11539,5.11377,5.11411,15000000.0
2008-02-11 13:04:00,5.11455,5.11512,5.11347,5.11347,16000000.0
2008-02-11 13:05:00,5.11519,5.11519,5.11327,5.11404,9000000.0
2008-02-11 13:06:00,5.11346,5.11491,5.11329,5.11329,13000000.0
2008-02-11 13:07:00,5.11401,5.11444,5.11336,5.11336,13000000.0
2008-02-11 13:08:00,5.11408,5.1152,5.11408,5.11448,10000000.0
2008-02-11 13:09:00,5.11439,5.11684,5.11439,5.11684,15000000.0
2008-02-11 13:10:00,5.11652,5.11652,5.11478,5.11608,12000000.0
2008-02-11 13:11:00,5.11643,5.11643,5.11442,5.11633,12000000.0
2008-02-11 13:12:00,5.11584,5.11664,5.11524,5.11544,12000000.0
2008-02-11 13:13:00,5.11574,5.11658,5.11512,5.1154,11000000.0
2008-02-11 13:14:00,5.1154,5.11625,5.11518,5.11625,9000000.0
2008-02-11 13:15:00,5.11564,5.11564,5.11403,5.11487,15000000.0
2008-02-11 13:16:00,5.11556,5.11556,5.11304,5.11405,15000000.0
2008-02-11 13:17:00,5.11354,5.11454,5.11294,5.11306,17000000.0
2008-02-11 13:18:00,5.11278,5.11386,5.11193,5.11287,15000000.0
2008-02-11 13:19:00,5.11247,5.11384,5.11197,5.11384,15000000.0
2008-02-11 13:20:00,5.11333,5.11355,5.11194,5.11327,19000000.0
2008-02-11 13:21:00,5.11185,5.11313,5.11148,5.11148,10000000.0
2008-02-11 13:22:00,5.11235,5.11334,5.1116,5.11241,8000000.0
2008-02-11 13:23:00,5.11303,5.11303,5.11132,5.11162,15000000.0
2008-02-11 13:24:00,5.11122,5.11229,5.11108,5.11199,11000000.0
2008-02-11 13:25:00,5.11125,5.11263,5.11125,5.1115,9000000.0
2008-02-11 13:26:00,5.11252,5.1128,5.11173,5.11274,8000000.0
2008-02-11 13:27:00,5.11277,5.11344,5.11126,5.11339,15000000.0
2008-02-11 13:28:00,5.11227,5.11331,5.11193,5.11207,17000000.0
2008-02-11 13:29:00,5.11136,5.11286,5.11136,5.11197,11000000.0
2008-02-11 13:30:00,5.11219,5.11326,5.11112,5.11112,21000000.0
2008-02-11 13:31:00,5.11211,5.11319,5.11159,5.11305,11000000.0
2008-02-11 13:32:00,5.11272,5.11315,5.11157,5.11157,10000000.0
2008-02-11 13:33:00,5.11284,5.1132,5.11195,5.11282,8000000.0
2008-02-11 13:34:00,5.11198,5.11375,5.11198,5.11325,15000000.0
2008-02-11 13:35:00,5.11303,5.11407,5.11276,5.11323,13000000.0
2008-02-11 13:36:00,5.11418,5.11437,5.11322,5.11381,11000000.0
2008-02-11 13:37:00,5.11447,5.11447,5.11331,5.11331,8000000.0
2008-02-11 13:38:00,5.11285,5.11454,5.11285,5.11454,13000000.0
2008-02-11 13:39:00,5.11376,5.11412,5.11339,5.114,7000000.0
2008-02-11 13:40:00,5.11434,5.11443,5.11294,5.11377,12000000.0
2008-02-11 13:41:00,5.11475,5.11518,5.1138,5.11449,15000000.0
2008-02-11 13:42:00,5.11432,5.11511,5.1135,5.11368,22000000.0
2008-02-11 13:43:00,5.1152,5.11533,5.11366,5.11408,13000000.0
2008-02-11 13:44:00,5.11478,5.1149,5.1137,5.11454,14000000.0
2008-02-11 13:45:00,5.1141,5.1149,5.11338,5.1149,7000000.0
2008-02-11 13:46:00,5.11475,5.11488,5.11391,5.11437,11000000.0
2008-02-11 13:47:00,5.11527,5.11528,5.11426,5.11426,11000000.0
2008-02-11 13:48:00,5.11537,5.11537,5.11374,5.11408,14000000.0
2008-02-11 13:49:00,5.11571,5.11571,5.11419,5.11456,13000000.0
2008-02-11 13:50:00,5.11432,5.11535,5.11415,5.11476,12000000.0
2008-02-11 13:51:00,5.11415,5.11551,5.114,5.11495,11000000.0
2008-02-11 13:52:00,5.1148,5.11529,5.11445,5.11467,9000000.0
2008-02-11 13:53:00,5.11411,5.11527,5.11411,5.11508,11000000.0
2008-02-11 13:54:00,5.11463,5.11578,5.11463,5.1153,17000000.0
2008-02-11 13:55:00,5.11565,5.11686,5.1152,5.11681,22000000.0
2008-02-11 13:56:00,5.11706,5.11797,5.11581,5.11797,13000000.0
2008-02-11 13:57:00,5.11785,5.11809,5.11629,5.11744,19000000.0
2008-02-11 13:58:00,5.1176,5.1176,5.11539,5.11694,11000000.0
2008-02-11 13:59:00,5.1158,5.11688,5.1158,5.11626,7000000.0
2008-02-11 14:00:00,5.11601,5.11711,5.11578,5.11711,9000000.0
2008-02-11 14:01:00,5.11602,5.11654,5.11572,5.11612,7000000.0
2008-02-11 14:02:00,5.11712,5.11712,5.11515,5.11606,13000000.0
2008-02-11 14:03:00,5.11668,5.11668,5.11517,5.11554,17000000.0
2008-02-11 14:04:00,5.11537,5.1154,5.11432,5.1149,13000000.0
2008-02-11 14:05:00,5.11484,5.11488,5.11462,5.11483,8000000.0
2008-02-11 14:06:00,5.11371,5.11518,5.11371,5.11442,10000000.0
2008-02-11 14:07:00,5.11439,5.11546,5.1139,5.11466,10000000.0
2008-02-11 14:08:00,5.11445,5.1149,5.11327,5.11428,14000000.0
2008-02-11 14:09:00,5.11506,5.11506,5.11366,5.11427,16000000.0
2008-02-11 14:10:00,5.11374,5.11508,5.11374,5.11466,12000000.0
2008-02-11 14:11:00,5.11553,5.11553,5.11408,5.11503,14000000.0
2008-02-11 14:12:00,5.11414,5.1157,5.11399,5.11481,13000000.0
2008-02-11 14:13:00,5.11476,5.11523,5.11387,5.11387,11000000.0
2008-02-11 14:14:00,5.11478,5.11544,5.11405,5.11405,14000000.0
2008-02-11 14:15:00,5.11361,5.11492,5.1135,5.1135,11000000.0
2008-02-11 14:16:00,5.11405,5.11467,5.11361,5.1144,11000000.0
2008-02-11 14:17:00,5.1141,5.11512,5.11336,5.11512,14000000.0
2008-02-11 14:18:00,5.11463,5.11481,5.11347,5.11481,11000000.0
2008-02-11 14:19:00,5.11356,5.11534,5.11356,5.11362,8000000.0
2008-02-11 14:20:00,5.11477,5.11543,5.11376,5.11538,10000000.0
2008-02-11 14:21:00,5.11427,5.11509,5.11302,5.11302,14000000.0
2008-02-11 14:22:00,5.11347,5.11467,5.11347,5.11467,17000000.0
2008-02-11 14:23:00,5.114,5.11523,5.11383,5.11501,8000000.0
2008-02-11 14:24:00,5.11401,5.11495,5.11315,5.11428,16000000.0
2008-02-11 14:25:00,5.11456,5.11457,5.11297,5.11379,11000000.0
2008-02-11 14:26:00,5.11414,5.11457,5.1128,5.11337,14000000.0
2008-02-11 14:27:00,5.11403,5.11403,5.11266,5.11266,8000000.0
2008-02-11 14:28:00,5.11303,5.11367,5.11259,5.11367,11000000.0
2008-02-11 14:29:00,5.11313,5.11364,5.11263,5.11283,11000000.0
2008-02-11 14:30:00,5.11315,5.11384,5.11245,5.11293,14000000.0
2008-02-11 14:31:00,5.1133,5.11427,5.11277,5.11427,15000000.0
2008-02-11 14:32:00,5.11446,5.1146,5.11287,5.11341,9000000.0
2008-02-11 14:33:00,5.11406,5.11446,5.1129,5.11409,12000000.0
2008-02-11 14:34:00,5.11468,5.11636,5.11441,5.11468,12000000.0
2008-02-11 14:35:00,5.11561,5.11561,5.11379,5.11391,18000000.0
2008-02-11 14:36:00,5.11479,5.11479,5.11375,5.11414,12000000.0
2008-02-11 14:37:00,5.11368,5.1147,5.11345,5.11375,12000000.0
2008-02-11 14:38:00,5.11416,5.11509,5.11407,5.11429,24000000.0
2008-02-11 14:39:00,5.11465,5.11579,5.11441,5.11579,12000000.0
2008-02-11 14:40:00,5.11609,5.11674,5.11528,5.11602,15000000.0
2008-02-11 14:41:00,5.11597,5.11663,5.11524,5.11543,17000000.0
2008-02-11 14:42:00,5.11566,5.11682,5.11501,5.1157,15000000.0
2008-02-11 14:43:00,5.11649,5.11649,5.11468,5.11629,9000000.0
2008-02-11 14:44:00,5.11587,5.11679,5.11562,5.11679,7000000.0
2008-02-11 14:45:00,5.11666,5.11699,5.1148,5.1161,17000000.0
2008-02-11 14:46:00,5.11627,5.11646,5.11458,5.11502,14000000.0
2008-02-11 14:47:00,5.11553,5.11598,5.11366,5.11491,16000000.0
2008-02-11 14:48:00,5.11515,5.11515,5.11326,5.11468,12000000.0
2008-02-11 14:49:00,5.11373,5.11593,5.11373,5.11417,20000000.0
2008-02-11 14:50:00,5.11525,5.1161,5.11458,5.1161,12000000.0
2008-02-11 14:51:00,5.11435,5.11659,5.11435,5.11659,12000000.0
2008-02-11 14:52:00,5.11676,5.11676,5.11464,5.11464,22000000.0
2008-02-11 14:53:00,5.11623,5.11623,5.11472,5.11577,17000000.0
2008-02-11 14:54:00,5.11422,5.11592,5.11422,5.11439,14000000.0
2008-02-11 14:55:00,5.11606,5.11622,5.11519,5.1154,20000000.0
2008-02-11 14:56:00,5.11548,5.11558,5.11395,5.11558,22000000.0
2008-02-11 14:57:00,5.11562,5.11567,5.11395,5.11395,10000000.0
2008-02-11 14:58:00,5.11411,5.11541,5.11386,5.11541,17000000.0
2008-02-11 14:59:00,5.115,5.11647,5.11442,5.11647,12000000.0
2008-02-11 15:00:00,5.11672,5.11851,5.11632,5.11834,14000000.0
2008-02-11 15:01:00,5.11844,5.1194,5.11677,5.1174,16000000.0
2008-02-11 15:02:00,5.11847,5.11913,5.11719,5.11913,13000000.0
2008-02-11 15:03:00,5.11772,5.11899,5.11733,5.11899,7000000.0
2008-02-11 15:04:00,5.11827,5.11839,5.1172,5.11819,12000000.0
2008-02-11 15:05:00,5.11725,5.1188,5.11698,5.11706,20000000.0
2008-02-11 15:06:00,5.11675,5.11804,5.11652,5.11804,9000000.0
2008-02-11 15:07:00,5.11817,5.11896,5.11702,5.11896,9000000.0
2008-02-11 15:08:00,5.11737,5.11875,5.11719,5.11821,14000000.0
2008-02-11 15:09:00,5.11765,5.11872,5.1168,5.1168,14000000.0
2008-02-11 15:10:00,5.11799,5.11819,5.11679,5.11807,15000000.0
2008-02-11 15:11:00,5.11662,5.11744,5.11658,5.11696,10000000.0
2008-02-11 15:12:00,5.11894,5.11974,5.11799,5.11974,10000000.0
2008-02-11 15:13:00,5.12009,5.12086,5.1188,5.1188,20000000.0
2008-02-11 15:14:00,5.11953,5.1201,5.11912,5.11982,10000000.0
2008-02-11 15:15:00,5.12015,5.12088,5.11912,5.11957,13000000.0
2008-02-11 15:16:00,5.12027,5.12369,5.12027,5.12369,11000000.0
2008-02-11 15:17:00,5.12328,5.12439,5.12226,5.12381,17000000.0
2008-02-11 15:18:00,5.12372,5.12372,5.12097,5.12271,11000000.0
2008-02-11 15:19:00,5.12255,5.12303,5.12129,5.12281,18000000.0
2008-02-11 15:20:00,5.12351,5.12424,5.12265,5.12385,14000000.0
2008-02-11 15:21:00,5.12497,5.12582,5.12334,5.12537,15000000.0
2008-02-11 15:22:00,5.12511,5.12511,5.12307,5.12446,8000000.0
2008-02-11 15:23:00,5.1233,5.12602,5.12319,5.12495,15000000.0
2008-02-11 15:24:00,5.12475,5.12627,5.1244,5.12617,12000000.0
2008-02-11 15:25:00,5.12567,5.12739,5.12533,5.12661,12000000.0
2008-02-11 15:26:00,5.12552,5.12663,5.1243,5.12501,15000000.0
2008-02-11 15:27:00,5.12439,5.12539,5.12368,5.12382,12000000.0
2008-02-11 15:28:00,5.12491,5.12527,5.12384,5.12412,12000000.0
2008-02-11 15:29:00,5.12566,5.12568,5.1247,5.12486,10000000.0
2008-02-11 15:30:00,5.12493,5.12574,5.12451,5.12461,12000000.0
2008-02-11 15:31:00,5.12442,5.12617,5.12429,5.12438,19000000.0
2008-02-11 15:32:00,5.12491,5.12528,5.12316,5.1239,7000000.0
2008-02-11 15:33:00,5.12401,5.12453,5.12318,5.12379,7000000.0
2008-02-11 15:34:00,5.12349,5.12394,5.12177,5.12245,12000000.0
2008-02-11 15:35:00,5.12144,5.1234,5.12144,5.1234,17000000.0
2008-02-11 15:36:00,5.12309,5.12401,5.12212,5.12212,11000000.0
2008-02-11 15:37:00,5.12296,5.1247,5.12205,5.12288,14000000.0
2008-02-11 15:38:00,5.12384,5.12448,5.1233,5.12374,20000000.0
2008-02-11 15:39:00,5.1248,5.12547,5.12378,5.12486,8000000.0
2008-02-11 15:40:00,5.1251,5.12834,5.12482,5.12768,11000000.0
2008-02-11 15:41:00,5.12834,5.12905,5.1266,5.12905,10000000.0
2008-02-11 15:42:00,5.12942,5.13024,5.12824,5.12945,13000000.0
2008-02-11 15:43:00,5.12915,5.13003,5.12817,5.12992,14000000.0
2008-02-11 15:44:00,5.12774,5.12872,5.12774,5.12826,8000000.0
2008-02-11 15:45:00,5.12828,5.12921,5.12784,5.12921,10000000.0
2008-02-11 15:46:00,5.1301,5.13019,5.12864,5.12864,12000000.0
2008-02-11 15:47:00,5.12888,5.12905,5.12713,5.12816,18000000.0
2008-02-11 15:48:00,5.12761,5.12859,5.12717,5.12717,9000000.0
2008-02-11 15:49:00,5.12851,5.12851,5.12611,5.12757,14000000.0
2008-02-11 15:50:00,5.12942,5.12942,5.1272,5.1289,18000000.0
2008-02-11 15:51:00,5.12836,5.12905,5.12721,5.12905,8000000.0
2008-02-11 15:52:00,5.12825,5.12929,5.12744,5.12744,11000000.0
2008-02-11 15:53:00,5.12764,5.12945,5.12764,5.12945,15000000.0
2008-02-11 15:54:00,5.13032,5.13037,5.12876,5.13037,9000000.0
2008-02-11 15:55:00,5.12946,5.13165,5.12946,5.13092,9000000.0
2008-02-11 15:56:00,5.13094,5.13104,5.12944,5.13088,11000000.0
2008-02-11 15:57:00,5.131,5.131,5.12917,5.12949,15000000.0
2008-02-11 15:58:00,5.13064,5.13228,5.12967,5.13154,13000000.0
2008-02-11 15:59:00,5.13309,5.13352,5.13148,5.13352,15000000.0
2008-02-11 16:00:00,5.13374,5.13374,5.13169,5.13239,11000000.0
2008-02-11 16:01:00,5.1327,5.13293,5.13125,5.13183,14000000.0
2008-02-11 16:02:00,5.13203,5.13245,5.13086,5.13086,11000000.0
2008-02-11 16:03:00,5.13158,5.13158,5.12976,5.13089,8000000.0
2008-02-11 16:04:00,5.12959,5.13159,5.12955,5.13073,8000000.0
2008-02-11 16:05:00,5.13061,5.13095,5.12949,5.13063,8000000.0
2008-02-11 16:06:00,5.13056,5.1311,5.12921,5.13106,16000000.0
2008-02-11 16:07:00,5.13124,5.13124,5.1295,5.12994,18000000.0
2008-02-11 16:08:00,5.13051,5.13223,5.12973,5.13222,14000000.0
2008-02-11 16:09:00,5.13181,5.13356,5.13096,5.13356,12000000.0
2008-02-11 16:10:00,5.13182,5.13319,5.13095,5.13284,10000000.0
2008-02-11 16:11:00,5.13171,5.13171,5.12952,5.13094,13000000.0
2008-02-11 16:12:00,5.13225,5.13225,5.13048,5.13185,16000000.0
2008-02-11 16:13:00,5.13154,5.13233,5.13086,5.13142,7000000.0
2008-02-11 16:14:00,5.13205,5.13309,5.13111,5.13269,16000000.0
2008-02-11 16:15:00,5.13235,5.13311,5.13109,5.13249,15000000.0
2008-02-11 16:16:00,5.13229,5.13229,5.13068,5.13136,17000000.0
2008-02-11 16:17:00,5.13084,5.13213,5.13084,5.13213,10000000.0
2008-02-11 16:18:00,5.13159,5.13215,5.13087,5.13087,10000000.0
2008-02-11 16:19:00,5.13224,5.13265,5.13143,5.13265,12000000.0
2008-02-11 16:20:00,5.13353,5.13355,5.13193,5.13288,11000000.0
2008-02-11 16:21:00,5.13217,5.13334,5.13217,5.13288,8000000.0
2008-02-11 16:22:00,5.13338,5.13363,5.13237,5.13339,16000000.0
2008-02-11 16:23:00,5.13314,5.13428,5.13275,5.13275,11000000.0
2008-02-11 16:24:00,5.13439,5.13489,5.13245,5.13271,14000000.0
2008-02-11 16:25:00,5.13385,5.13412,5.13115,5.13255,13000000.0
2008-02-11 16:26:00,5.13194,5.13275,5.13063,5.132,16000000.0
2008-02-11 16:27:00,5.13137,5.13257,5.13115,5.13222,20000000.0
2008-02-11 16:28:00,5.13068,5.13231,5.13035,5.1313,12000000.0
2008-02-11 16:29:00,5.13012,5.13133,5.12996,5.13107,13000000.0
2008-02-11 16:30:00,5.13093,5.13134,5.12983,5.13121,17000000.0
2008-02-11 16:31:00,5.13005,5.13205,5.13005,5.13072,13000000.0
2008-02-11 16:32:00,5.13196,5.1323,5.13123,5.1323,10000000.0
2008-02-11 16:33:00,5.13253,5.13255,5.12994,5.1305,15000000.0
2008-02-11 16:34:00,5.13058,5.13131,5.12998,5.13113,9000000.0
2008-02-11 16:35:00,5.13103,5.13134,5.12951,5.13018,18000000.0
2008-02-11 16:36:00,5.13162,5.13166,5.13011,5.13011,8000000.0
2008-02-11 16:37:00,5.13028,5.13129,5.13019,5.13129,22000000.0
2008-02-11 16:38:00,5.1293,5.13093,5.12863,5.13045,14000000.0
2008-02-11 16:39:00,5.1306,5.13127,5.12946,5.13079,14000000.0
2008-02-11 16:40:00,5.13147,5.13147,5.12972,5.12995,17000000.0
2008-02-11 16:41:00,5.13028,5.13087,5.12959,5.12961,9000000.0
2008-02-11 16:42:00,5.13137,5.13147,5.12963,5.13147,13000000.0
2008-02-11 16:43:00,5.13151,5.13153,5.13026,5.13066,13000000.0
2008-02-11 16:44:00,5.13068,5.13175,5.13068,5.13155,11000000.0
2008-02-11 16:45:00,5.13198,5.13228,5.13063,5.13082,18000000.0
2008-02-11 16:46:00,5.13258,5.13421,5.1319,5.13421,11000000.0
2008-02-11 16:47:00,5.13255,5.13365,5.13159,5.13294,15000000.0
2008-02-11 16:48:00,5.13176,5.13298,5.13176,5.13264,7000000.0
2008-02-11 16:49:00,5.13275,5.13284,5.13097,5.13184,16000000.0
2008-02-11 16:50:00,5.13202,5.1328,5.13081,5.13175,9000000.0
2008-02-11 16:51:00,5.1324,5.13337,5.13072,5.13072,22000000.0
2008-02-11 16:52:00,5.13294,5.13329,5.13184,5.13277,11000000.0
2008-02-11 16:53:00,5.13296,5.13346,5.13159,5.1327,12000000.0
2008-02-11 16:54:00,5.13308,5.1337,5.13162,5.13206,17000000.0
2008-02-11 16:55:00,5.13296,5.13309,5.13186,5.13282,15000000.0
2008-02-11 16:56:00,5.13318,5.13348,5.13138,5.13348,11000000.0
2008-02-11 16:57:00,5.13247,5.13395,5.13199,5.13315,8000000.0
2008-02-11 16:58:00,5.13227,5.13286,5.13113,5.13213,12000000.0
2008-02-11 16:59:00,5.13137,5.13329,5.13137,5.1327,15000000.0
2008-02-11 17:00:00,5.13212,5.13285,5.13143,5.13285,10000000.0
2008-02-11 17:01:00,5.13271,5.13274,5.13174,5.13194,10000000.0
2008-02-11 17:02:00,5.13264,5.13291,5.13127,5.13127,8000000.0
2008-02-11 17:03:00,5.13237,5.13298,5.13156,5.13157,11000000.0
2008-02-11 17:04:00,5.13315,5.13451,5.13255,5.13355,10000000.0
2008-02-11 17:05:00,5.13437,5.13655,5.13307,5.1345,18000000.0
2008-02-11 17:06:00,5.13551,5.13629,5.13404,5.13404,9000000.0
2008-02-11 17:07:00,5.13588,5.13589,5.13245,5.13245,20000000.0
2008-02-11 17:08:00,5.13523,5.13603,5.13223,5.13444,11000000.0
2008-02-11 17:09:00,5.13523,5.13523,5.13229,5.13427,14000000.0
2008-02-11 17:10:00,5.13553,5.13569,5.13305,5.13323,10000000.0
2008-02-11 17:11:00,5.13441,5.13516,5.13368,5.13399,12000000.0
2008-02-11 17:12:00,5.13653,5.13653,5.13388,5.1356,7000000.0
2008-02-11 17:13:00,5.13572,5.13572,5.13255,5.13364,13000000.0
2008-02-11 17:14:00,5.13177,5.13405,5.13177,5.1337,13000000.0
2008-02-11 17:15:00,5.13331,5.13493,5.13152,5.13252,12000000.0
2008-02-11 17:16:00,5.13327,5.13504,5.13267,5.13364,13000000.0
2008-02-11 17:17:00,5.13404,5.13437,5.13226,5.13369,12000000.0
2008-02-11 17:18:00,5.13444,5.13474,5.13297,5.13464,15000000.0
2008-02-11 17:19:00,5.13359,5.13398,5.13227,5.13227,10000000.0
2008-02-11 17:20:00,5.13279,5.13431,5.13241,5.13425,13000000.0
2008-02-11 17:21:00,5.13369,5.13437,5.13255,5.13325,17000000.0
2008-02-11 17:22:00,5.13442,5.13561,5.13373,5.13561,15000000.0
2008-02-11 17:23:00,5.1342,5.13627,5.1342,5.13627,10000000.0
2008-02-11 17:24:00,5.13431,5.13589,5.13382,5.13489,17000000.0
2008-02-11 17:25:00,5.13514,5.13575,5.13391,5.13426,11000000.0
2008-02-11 17:26:00,5.13553,5.13588,5.13393,5.13552,12000000.0
2008-02-11 17:27:00,5.1348,5.13568,5.13388,5.13388,9000000.0
2008-02-11 17:28:00,5.13542,5.13612,5.13498,5.135,16000000.0
2008-02-11 17:29:00,5.13501,5.13532,5.13415,5.13477,9000000.0
2008-02-11 17:30:00,5.1342,5.13513,5.13407,5.13492,11000000.0
2008-02-11 17:31:00,5.13509,5.13554,5.13392,5.13472,13000000.0
2008-02-11 17:32:00,5.13552,5.13605,5.13392,5.13482,13000000.0
2008-02-11 17:33:00,5.1351,5.13552,5.13426,5.13529,11000000.0
2008-02-11 17:34:00,5.13547,5.13585,5.13396,5.13521,12000000.0
2008-02-11 17:35:00,5.13635,5.13635,5.13368,5.13469,13000000.0
2008-02-11 17:36:00,5.13395,5.13551,5.13395,5.13498,14000000.0
2008-02-11 17:37:00,5.13549,5.13559,5.13352,5.13427,10000000.0
2008-02-11 17:38:00,5.13454,5.13493,5.13384,5.13435,7000000.0
2008-02-11 17:39:00,5.13366,5.13455,5.1331,5.13409,16000000.0
2008-02-11 17:40:00,5.13453,5.13526,5.13339,5.13466,17000000.0
2008-02-11 17:41:00,5.1349,5.1349,5.13314,5.1333,16000000.0
2008-02-11 17:42:00,5.13415,5.13512,5.1334,5.13381,16000000.0
2008-02-11 17:43:00,5.13396,5.1355,5.13392,5.1352,17000000.0
2008-02-11 17:44:00,5.1352,5.13552,5.13446,5.1349,8000000.0
2008-02-11 17:45:00,5.13498,5.13552,5.13402,5.13544,11000000.0
2008-02-11 17:46:00,5.13607,5.13607,5.13367,5.13384,9000000.0
2008-02-11 17:47:00,5.13333,5.135,5.13278,5.13497,19000000.0
2008-02-11 17:48:00,5.13459,5.1351,5.13355,5.13445,16000000.0
2008-02-11 17:49:00,5.13414,5.13475,5.13211,5.13252,15000000.0
2008-02-11 17:50:00,5.13227,5.1355,5.13227,5.13412,11000000.0
2008-02-11 17:51:00,5.13632,5.13908,5.13574,5.13908,9000000.0
2008-02-11 17:52:00,5.13826,5.13914,5.13631,5.13914,11000000.0
2008-02-11 17:53:00,5.13743,5.13937,5.13625,5.13846,9000000.0
2008-02-11 17:54:00,5.13762,5.13903,5.13626,5.1382,10000000.0
2008-02-11 17:55:00,5.13664,5.13829,5.13539,5.13829,10000000.0
2008-02-11 17:56:00,5.13838,5.13877,5.13555,5.13877,16000000.0
2008-02-11 17:57:00,5.13761,5.13801,5.13508,5.13569,14000000.0
2008-02-11 17:58:00,5.13559,5.13757,5.13506,5.13689,24000000.0
2008-02-11 17:59:00,5.13763,5.13763,5.13489,5.13584,11000000.0
2008-02-11 18:00:00,5.13454,5.13591,5.13454,5.13492,10000000.0
2008-02-11 18:01:00,5.13522,5.13637,5.13473,5.13573,14000000.0
2008-02-11 18:02:00,5.13511,5.13659,5.13377,5.13377,12000000.0
2008-02-11 18:03:00,5.13488,5.13628,5.1343,5.1357,17000000.0
2008-02-11 18:04:00,5.13539,5.13587,5.1338,5.13587,15000000.0
2008-02-11 18:05:00,5.13568,5.13597,5.13446,5.13506,15000000.0
2008-02-11 18:06:00,5.13537,5.13545,5.1339,5.13491,15000000.0
2008-02-11 18:07:00,5.13508,5.13539,5.13308,5.13343,16000000.0
2008-02-11 18:08:00,5.13545,5.1358,5.13389,5.13389,16000000.0
2008-02-11 18:09:00,5.13431,5.1352,5.13336,5.13412,12000000.0
2008-02-11 18:10:00,5.13421,5.13504,5.13342,5.13349,17000000.0
2008-02-11 18:11:00,5.13393,5.13522,5.1337,5.13464,16000000.0
2008-02-11 18:12:00,5.13476,5.13496,5.13284,5.1334,13000000.0
2008-02-11 18:13:00,5.1347,5.13503,5.13271,5.13446,17000000.0
2008-02-11 18:14:00,5.13571,5.13572,5.13426,5.13557,13000000.0
2008-02-11 18:15:00,5.1366,5.1389,5.13462,5.13462,13000000.0
2008-02-11 18:16:00,5.13619,5.13898,5.13505,5.13617,15000000.0
2008-02-11 18:17:00,5.13436,5.13913,5.13436,5.13581,16000000.0
2008-02-11 18:18:00,5.1343,5.13958,5.1343,5.1361,18000000.0
2008-02-11 18:19:00,5.13404,5.13832,5.13404,5.13624,12000000.0
2008-02-11 18:20:00,5.13595,5.13733,5.1343,5.13512,16000000.0
2008-02-11 18:21:00,5.13718,5.13723,5.13224,5.13224,19000000.0
2008-02-11 18:22:00,5.13364,5.13743,5.13165,5.13328,20000000.0
2008-02-11 18:23:00,5.13415,5.13599,5.13245,5.133,16000000.0
2008-02-11 18:24:00,5.13213,5.13466,5.13186,5.13396,14000000.0
2008-02-11 18:25:00,5.13391,5.1357,5.13199,5.13326,18000000.0
2008-02-11 18:26:00,5.13124,5.13504,5.13124,5.1327,9000000.0
2008-02-11 18:27:00,5.13246,5.13488,5.13145,5.13235,16000000.0
2008-02-11 18:28:00,5.13159,5.13458,5.13095,5.13458,11000000.0
2008-02-11 18:29:00,5.13189,5.13448,5.13009,5.13092,15000000.0
2008-02-11 18:30:00,5.13179,5.13436,5.13126,5.13403,14000000.0
2008-02-11 18:31:00,5.13258,5.13494,5.13114,5.13285,19000000.0
2008-02-11 18:32:00,5.13104,5.13445,5.13104,5.13273,13000000.0
2008-02-11 18:33:00,5.13261,5.13429,5.13175,5.13274,13000000.0
2008-02-11 18:34:00,5.13376,5.1346,5.13235,5.1337,9000000.0
2008-02-11 18:35:00,5.13179,5.13431,5.13135,5.13135,14000000.0
2008-02-11 18:36:00,5.13111,5.13386,5.13002,5.13194,12000000.0
2008-02-11 18:37:00,5.1308,5.13519,5.1308,5.13415,13000000.0
2008-02-11 18:38:00,5.13483,5.13531,5.13132,5.13188,17000000.0
2008-02-11 18:39:00,5.13265,5.13519,5.13115,5.13519,18000000.0
2008-02-11 18:40:00,5.13424,5.13466,5.13213,5.13299,14000000.0
2008-02-11 18:41:00,5.13203,5.13426,5.13164,5.13348,18000000.0
2008-02-11 18:42:00,5.13273,5.13341,5.13087,5.13212,14000000.0
2008-02-11 18:43:00,5.13213,5.13258,5.1304,5.13234,14000000.0
2008-02-11 18:44:00,5.13105,5.13252,5.13079,5.13229,12000000.0
2008-02-11 18:45:00,5.13195,5.13296,5.13089,5.1315,17000000.0
2008-02-11 18:46:00,5.13179,5.1323,5.13071,5.13215,15000000.0
2008-02-11 18:47:00,5.13226,5.13292,5.13061,5.13119,16000000.0
2008-02-11 18:48:00,5.13252,5.13282,5.1312,5.13238,11000000.0
2008-02-11 18:49:00,5.13046,5.1318,5.13046,5.131,8000000.0
2008-02-11 18:50:00,5.13119,5.13216,5.13064,5.13132,16000000.0
2008-02-11 18:51:00,5.13168,5.13296,5.13091,5.1313,19000000.0
2008-02-11 18:52:00,5.13039,5.13259,5.13039,5.13161,10000000.0
2008-02-11 18:53:00,5.13221,5.13258,5.13109,5.13109,10000000.0
2008-02-11 18:54:00,5.13144,5.13272,5.13144,5.13158,11000000.0
2008-02-11 18:55:00,5.13285,5.13285,5.13145,5.13145,8000000.0
2008-02-11 18:56:00,5.13289,5.13289,5.13142,5.13277,16000000.0
2008-02-11 18:57:00,5.13114,5.13264,5.13105,5.13137,8000000.0
2008-02-11 18:58:00,5.1317,5.13332,5.13106,5.13178,13000000.0
2008-02-11 18:59:00,5.13236,5.13304,5.1317,5.1317,17000000.0
2008-02-11 19:00:00,5.13178,5.13273,5.13153,5.13153,13000000.0
2008-02-11 19:01:00,5.13126,5.13298,5.13126,5.13168,12000000.0
2008-02-11 19:02:00,5.13204,5.13265,5.13076,5.13216,16000000.0
2008-02-11 19:03:00,5.1321,5.13295,5.13058,5.13058,17000000.0
2008-02-11 19:04:00,5.13236,5.13326,5.13067,5.13067,12000000.0
2008-02-11 19:05:00,5.1316,5.13266,5.13048,5.13185,17000000.0
2008-02-11 19:06:00,5.13083,5.13183,5.13063,5.13101,7000000.0
2008-02-11 19:07:00,5.13103,5.13128,5.12944,5.13006,20000000.0
2008-02-11 19:08:00,5.13028,5.13028,5.12777,5.12836,21000000.0
2008-02-11 19:09:00,5.12805,5.13017,5.12805,5.12883,16000000.0
2008-02-11 19:10:00,5.13023,5.13029,5.12863,5.12931,14000000.0
2008-02-11 19:11:00,5.13031,5.13054,5.12866,5.12938,12000000.0
2008-02-11 19:12:00,5.12972,5.13036,5.12926,5.12939,18000000.0
2008-02-11 19:13:00,5.12991,5.13139,5.12963,5.13131,14000000.0
2008-02-11 19:14:00,5.13096,5.13132,5.13009,5.1309,18000000.0
2008-02-11 19:15:00,5.13236,5.13247,5.13091,5.13091,9000000.0
2008-02-11 19:16:00,5.13249,5.13275,5.13068,5.13183,12000000.0
2008-02-11 19:17:00,5.13087,5.13205,5.13079,5.13145,14000000.0
2008-02-11 19:18:00,5.1319,5.13388,5.13142,5.13388,16000000.0
2008-02-11 19:19:00,5.13413,5.13413,5.13267,5.13326,7000000.0
2008-02-11 19:20:00,5.13258,5.13311,5.13171,5.13171,8000000.0
2008-02-11 19:21:00,5.13223,5.13335,5.13092,5.13141,18000000.0
2008-02-11 19:22:00,5.13232,5.13267,5.13175,5.13249,9000000.0
2008-02-11 19:23:00,5.13147,5.13362,5.13145,5.13343,10000000.0
2008-02-11 19:24:00,5.13362,5.13417,5.13296,5.13387,11000000.0
2008-02-11 19:25:00,5.13332,5.13466,5.13332,5.13456,17000000.0
2008-02-11 19:26:00,5.13509,5.13517,5.13377,5.13437,11000000.0
2008-02-11 19:27:00,5.13363,5.13523,5.13363,5.13465,13000000.0
2008-02-11 19:28:00,5.13556,5.13556,5.13285,5.13404,10000000.0
2008-02-11 19:29:00,5.13403,5.13453,5.13369,5.13373,11000000.0
2008-02-11 19:30:00,5.1336,5.13488,5.13354,5.13488,12000000.0
2008-02-11 19:31:00,5.13338,5.1348,5.13315,5.13411,8000000.0
2008-02-11 19:32:00,5.13481,5.13481,5.13344,5.13359,11000000.0
2008-02-11 19:33:00,5.13346,5.13417,5.13277,5.13277,13000000.0
2008-02-11 19:34:00,5.13299,5.13377,5.13219,5.13361,12000000.0
2008-02-11 19:35:00,5.13223,5.13322,5.13133,5.13223,13000000.0
2008-02-11 19:36:00,5.13229,5.13357,5.1312,5.13277,12000000.0
2008-02-11 19:37:00,5.13191,5.13339,5.13151,5.13291,8000000.0
2008-02-11 19:38:00,5.13233,5.13233,5.13004,5.13121,20000000.0
2008-02-11 19:39:00,5.13113,5.13186,5.13051,5.13148,11000000.0
2008-02-11 19:40:00,5.13167,5.13186,5.13055,5.13064,11000000.0
2008-02-11 19:41:00,5.13086,5.13177,5.13086,5.1315,9000000.0
2008-02-11 19:42:00,5.13061,5.13179,5.13061,5.13137,10000000.0
2008-02-11 19:43:00,5.13242,5.13281,5.13077,5.13228,14000000.0
2008-02-11 19:44:00,5.13181,5.13292,5.13119,5.13202,15000000.0
2008-02-11 19:45:00,5.13232,5.13284,5.13118,5.13272,12000000.0
2008-02-11 19:46:00,5.13149,5.13224,5.13094,5.13121,11000000.0
2008-02-11 19:47:00,5.13296,5.13296,5.1316,5.13197,10000000.0
2008-02-11 19:48:00,5.13214,5.13268,5.13122,5.13146,9000000.0
2008-02-11 19:49:00,5.13265,5.13265,5.13104,5.13104,16000000.0
2008-02-11 19:50:00,5.13193,5.13231,5.13152,5.13198,10000000.0
2008-02-11 19:51:00,5.13275,5.13275,5.1319,5.13209,11000000.0
2008-02-11 19:52:00,5.13156,5.13286,5.13156,5.132,19000000.0
2008-02-11 19:53:00,5.13122,5.13246,5.13082,5.13227,19000000.0
2008-02-11 19:54:00,5.13357,5.1337,5.1319,5.13323,14000000.0
2008-02-11 19:55:00,5.13235,5.13435,5.13235,5.13274,16000000.0
2008-02-11 19:56:00,5.13459,5.13551,5.13346,5.13346,12000000.0
2008-02-11 19:57:00,5.13391,5.13478,5.13307,5.13307,14000000.0
2008-02-11 19:58:00,5.13378,5.13431,5.1333,5.13362,13000000.0
2008-02-11 19:59:00,5.13452,5.13452,5.13252,5.13341,10000000.0
2008-02-11 20:00:00,5.13244,5.13372,5.13199,5.13224,15000000.0
2008-02-11 20:01:00,5.13321,5.13361,5.13179,5.13261,14000000.0
2008-02-11 20:02:00,5.13134,5.13292,5.13096,5.13292,8000000.0
2008-02-11 20:03:00,5.13141,5.13297,5.13141,5.13297,13000000.0
2008-02-11 20:04:00,5.13291,5.13303,5.13205,5.13268,12000000.0
2008-02-11 20:05:00,5.13198,5.13311,5.13182,5.13182,11000000.0
2008-02-11 20:06:00,5.1337,5.13385,5.13206,5.13268,10000000.0
2008-02-11 20:07:00,5.13306,5.13381,5.13148,5.13381,13000000.0
2008-02-11 20:08:00,5.13271,5.13457,5.13271,5.13452,16000000.0
2008-02-11 20:09:00,5.13415,5.13415,5.13239,5.13303,17000000.0
2008-02-11 20:10:00,5.13286,5.13312,5.1318,5.13247,10000000.0
2008-02-11 20:11:00,5.1321,5.13378,5.13104,5.1333,13000000.0
2008-02-11 20:12:00,5.13161,5.1343,5.13161,5.1343,15000000.0
2008-02-11 20:13:00,5.13402,5.13402,5.13202,5.13259,13000000.0
2008-02-11 20:14:00,5.13335,5.13335,5.1311,5.13194,8000000.0
2008-02-11 20:15:00,5.1316,5.13219,5.13092,5.13219,10000000.0
2008-02-11 20:16:00,5.13252,5.13315,5.13158,5.13225,14000000.0
2008-02-11 20:17:00,5.13188,5.13267,5.1316,5.13199,13000000.0
2008-02-11 20:18:00,5.13248,5.13248,5.13162,5.13169,7000000.0
2008-02-11 20:19:00,5.13306,5.13306,5.13184,5.13266,11000000.0
2008-02-11 20:20:00,5.13111,5.13257,5.13111,5.13246,19000000.0
2008-02-11 20:21:00,5.13251,5.1331,5.13185,5.13185,11000000.0
2008-02-11 20:22:00,5.13231,5.13272,5.13184,5.13263,11000000.0
2008-02-11 20:23:00,5.13325,5.13325,5.13119,5.13292,13000000.0
2008-02-11 20:24:00,5.13285,5.13285,5.13136,5.1324,9000000.0
2008-02-11 20:25:00,5.13204,5.133,5.13176,5.13216,18000000.0
2008-02-11 20:26:00,5.13161,5.13344,5.13148,5.13344,7000000.0
2008-02-11 20:27:00,5.13187,5.13272,5.13129,5.13244,9000000.0
2008-02-11 20:28:00,5.13222,5.13223,5.13072,5.13097,13000000.0
2008-02-11 20:29:00,5.13212,5.13218,5.13115,5.13133,14000000.0
2008-02-11 20:30:00,5.13227,5.13227,5.12987,5.13098,16000000.0
2008-02-11 20:31:00,5.13089,5.1325,5.13077,5.13138,22000000.0
2008-02-11 20:32:00,5.13182,5.13242,5.13119,5.13229,12000000.0
2008-02-11 20:33:00,5.13079,5.13226,5.1307,5.13122,13000000.0
2008-02-11 20:34:00,5.13163,5.13175,5.13048,5.13048,15000000.0
2008-02-11 20:35:00,5.13175,5.13237,5.13058,5.13181,16000000.0
2008-02-11 20:36:00,5.13045,5.13246,5.13045,5.13178,15000000.0
2008-02-11 20:37:00,5.13181,5.13224,5.13078,5.13181,14000000.0
2008-02-11 20:38:00,5.13149,5.1329,5.13106,5.13207,13000000.0
2008-02-11 20:39:00,5.13303,5.13308,5.13157,5.13194,18000000.0
2008-02-11 20:40:00,5.13185,5.13252,5.13107,5.13252,14000000.0
2008-02-11 20:41:00,5.13071,5.13213,5.13071,5.13148,18000000.0
2008-02-11 20:42:00,5.13215,5.13215,5.13072,5.13072,12000000.0
2008-02-11 20:43:00,5.13103,5.13279,5.13103,5.1317,18000000.0
2008-02-11 20:44:00,5.13227,5.13259,5.13098,5.13165,18000000.0
2008-02-11 20:45:00,5.13163,5.13209,5.13119,5.13209,11000000.0
2008-02-11 20:46:00,5.13149,5.13276,5.13088,5.13211,18000000.0
2008-02-11 20:47:00,5.1306,5.13196,5.1306,5.13139,20000000.0
2008-02-11 20:48:00,5.13072,5.13207,5.13072,5.13132,17000000.0
2008-02-11 20:49:00,5.13199,5.13215,5.13088,5.13089,16000000.0
2008-02-11 20:50:00,5.13235,5.13235,5.12983,5.12983,8000000.0
2008-02-11 20:51:00,5.12963,5.13104,5.12958,5.13036,8000000.0
2008-02-11 20:52:00,5.12977,5.13104,5.12957,5.13015,12000000.0
2008-02-11 20:53:00,5.12993,5.1305,5.12903,5.12993,16000000.0
2008-02-11 20:54:00,5.1293,5.13092,5.12891,5.12959,15000000.0
2008-02-11 20:55:00,5.12991,5.13036,5.12864,5.12864,16000000.0
2008-02-11 20:56:00,5.12878,5.12982,5.12858,5.12939,7000000.0
2008-02-11 20:57:00,5.12931,5.12958,5.12693,5.12705,14000000.0
2008-02-11 20:58:00,5.12779,5.1286,5.12722,5.1283,10000000.0
2008-02-11 20:59:00,5.1273,5.12805,5.12671,5.12735,11000000.0
2008-02-11 21:00:00,5.12659,5.1283,5.12659,5.12822,14000000.0
2008-02-11 21:01:00,5.12826,5.12914,5.12763,5.12844,12000000.0
2008-02-11 21:02:00,5.12859,5.12974,5.12859,5.12936,17000000.0
2008-02-11 21:03:00,5.12809,5.12957,5.12794,5.12957,11000000.0
2008-02-11 21:04:00,5.12796,5.12962,5.12796,5.12912,10000000.0
2008-02-11 21:05:00,5.12848,5.13025,5.12848,5.13025,8000000.0
2008-02-11 21:06:00,5.13021,5.13023,5.12854,5.12854,13000000.0
2008-02-11 21:07:00,5.12859,5.12996,5.12834,5.12996,14000000.0
2008-02-11 21:08:00,5.12923,5.12962,5.12888,5.12962,8000000.0
2008-02-11 21:09:00,5.12763,5.12953,5.12762,5.12947,13000000.0
2008-02-11 21:10:00,5.12933,5.12978,5.1282,5.12928,17000000.0
2008-02-11 21:11:00,5.13007,5.13007,5.12859,5.12859,15000000.0
2008-02-11 21:12:00,5.12985,5.12997,5.12896,5.12972,11000000.0
2008-02-11 21:13:00,5.12895,5.12969,5.12829,5.12955,12000000.0
2008-02-11 21:14:00,5.12754,5.12917,5.12754,5.12885,14000000.0
2008-02-11 21:15:00,5.12933,5.12933,5.12665,5.12665,13000000.0
2008-02-11 21:16:00,5.12737,5.12828,5.12651,5.12727,12000000.0
2008-02-11 21:17:00,5.12811,5.12874,5.12724,5.12834,16000000.0
2008-02-11 21:18:00,5.12859,5.12893,5.12705,5.12786,15000000.0
2008-02-11 21:19:00,5.1279,5.12885,5.12755,5.12808,15000000.0
2008-02-11 21:20:00,5.12928,5.12928,5.12754,5.12812,8000000.0
2008-02-11 21:21:00,5.12771,5.12951,5.12771,5.12877,17000000.0
2008-02-11 21:22:00,5.12857,5.12905,5.12737,5.12781,11000000.0
2008-02-11 21:23:00,5.12804,5.12911,5.12757,5.12893,23000000.0
2008-02-11 21:24:00,5.12973,5.13232,5.12844,5.12947,13000000.0
2008-02-11 21:25:00,5.12745,5.12909,5.12745,5.12834,15000000.0
2008-02-11 21:26:00,5.12901,5.12901,5.12755,5.12798,10000000.0
2008-02-11 21:27:00,5.12905,5.12963,5.12804,5.12963,10000000.0
2008-02-11 21:28:00,5.12888,5.12953,5.12818,5.12846,13000000.0
2008-02-11 21:29:00,5.12851,5.12988,5.128,5.12988,10000000.0
2008-02-11 21:30:00,5.13018,5.1303,5.12888,5.12921,16000000.0
2008-02-11 21:31:00,5.12881,5.13099,5.12881,5.12957,18000000.0
2008-02-11 21:32:00,5.12948,5.13054,5.12945,5.13017,15000000.0
2008-02-11 21:33:00,5.12938,5.12991,5.12854,5.12945,13000000.0
2008-02-11 21:34:00,5.12968,5.12968,5.1277,5.12822,9000000.0
2008-02-11 21:35:00,5.12736,5.12821,5.12692,5.12821,8000000.0
2008-02-11 21:36:00,5.12741,5.12859,5.12704,5.12859,18000000.0
2008-02-11 21:37:00,5.12833,5.12909,5.12743,5.12909,22000000.0
2008-02-11 21:38:00,5.12923,5.12962,5.12733,5.12733,9000000.0
2008-02-11 21:39:00,5.12831,5.12961,5.12802,5.12961,11000000.0
2008-02-11 21:40:00,5.12833,5.12937,5.1283,5.12845,19000000.0
2008-02-11 21:41:00,5.12958,5.12958,5.12775,5.12818,12000000.0
2008-02-11 21:42:00,5.12879,5.12927,5.12744,5.12891,11000000.0
2008-02-11 21:43:00,5.12907,5.12965,5.1283,5.12916,14000000.0
2008-02-11 21:44:00,5.1294,5.13012,5.12867,5.12879,13000000.0
2008-02-11 21:45:00,5.12855,5.13009,5.12855,5.12986,12000000.0
2008-02-11 21:46:00,5.12849,5.12988,5.12849,5.12988,14000000.0
2008-02-11 21:47:00,5.12959,5.12959,5.12787,5.12854,17000000.0
2008-02-11 21:48:00,5.12778,5.12968,5.12778,5.12941,16000000.0
2008-02-11 21:49:00,5.12885,5.12945,5.12817,5.1293,14000000.0
2008-02-11 21:50:00,5.12827,5.12956,5.12779,5.12842,13000000.0
2008-02-11 21:51:00,5.12825,5.12889,5.12674,5.12866,14000000.0
2008-02-11 21:52:00,5.12756,5.12902,5.12713,5.1272,17000000.0
2008-02-11 21:53:00,5.12855,5.12855,5.12709,5.12847,27000000.0
2008-02-11 21:54:00,5.12706,5.12838,5.12658,5.12658,10000000.0
2008-02-11 21:55:00,5.12771,5.12826,5.12697,5.12826,8000000.0
2008-02-11 21:56:00,5.12704,5.12889,5.12704,5.12712,16000000.0
2008-02-11 21:57:00,5.12829,5.12916,5.12776,5.12817,18000000.0
2008-02-11 21:58:00,5.12834,5.12834,5.12725,5.12739,18000000.0
2008-02-11 21:59:00,5.12753,5.12898,5.12753,5.12836,17000000.0
2008-02-11 22:00:00,5.12838,5.12872,5.12767,5.12872,9000000.0
2008-02-11 22:01:00,5.12768,5.12911,5.12768,5.12842,22000000.0
2008-02-11 22:02:00,5.12771,5.12913,5.12753,5.12913,11000000.0
2008-02-11 22:03:00,5.12926,5.12926,5.12713,5.12713,16000000.0
2008-02-11 22:04:00,5.12799,5.1286,5.1274,5.12789,12000000.0
2008-02-11 22:05:00,5.12742,5.12858,5.12742,5.12795,7000000.0
2008-02-11 22:06:00,5.12731,5.12871,5.12699,5.12699,15000000.0
2008-02-11 22:07:00,5.12847,5.12847,5.12691,5.12761,19000000.0
2008-02-11 22:08:00,5.12684,5.12802,5.12662,5.12662,11000000.0
2008-02-11 22:09:00,5.12693,5.12794,5.12633,5.12794,10000000.0
2008-02-11 22:10:00,5.1266,5.12825,5.1266,5.12825,10000000.0
2008-02-11 22:11:00,5.1275,5.12858,5.12687,5.12687,18000000.0
2008-02-11 22:12:00,5.12663,5.12808,5.12662,5.12727,11000000.0
2008-02-11 22:13:00,5.12685,5.12837,5.12685,5.12714,14000000.0
2008-02-11 22:14:00,5.12688,5.12816,5.12674,5.12816,24000000.0
2008-02-11 22:15:00,5.12744,5.12751,5.12645,5.12697,13000000.0
2008-02-11 22:16:00,5.12732,5.12792,5.1266,5.12792,13000000.0
2008-02-11 22:17:00,5.12823,5.12828,5.12734,5.12819,8000000.0
2008-02-11 22:18:00,5.12749,5.12801,5.12657,5.12657,13000000.0
2008-02-11 22:19:00,5.12813,5.12813,5.12658,5.12658,14000000.0
2008-02-11 22:20:00,5.12863,5.12863,5.1269,5.12758,21000000.0
2008-02-11 22:21:00,5.12789,5.12789,5.12632,5.12765,13000000.0
2008-02-11 22:22:00,5.12591,5.12697,5.12561,5.12619,12000000.0
2008-02-11 22:23:00,5.12581,5.12595,5.12381,5.12405,18000000.0
2008-02-11 22:24:00,5.12523,5.12547,5.12366,5.12366,14000000.0
2008-02-11 22:25:00,5.12593,5.12611,5.124,5.12585,13000000.0
2008-02-11 22:26:00,5.12401,5.12564,5.12401,5.12509,13000000.0
2008-02-11 22:27:00,5.12545,5.12621,5.12494,5.12558,16000000.0
2008-02-11 22:28:00,5.12522,5.12584,5.12421,5.12421,13000000.0
2008-02-11 22:29:00,5.12449,5.1261,5.12449,5.12594,21000000.0
2008-02-11 22:30:00,5.12641,5.12641,5.12483,5.12527,17000000.0
2008-02-11 22:31:00,5.12622,5.12625,5.12464,5.12545,10000000.0
2008-02-11 22:32:00,5.12477,5.12528,5.12453,5.12454,13000000.0
2008-02-11 22:33:00,5.12471,5.12599,5.12463,5.12538,13000000.0
2008-02-11 22:34:00,5.12565,5.12709,5.12543,5.12543,13000000.0
2008-02-11 22:35:00,5.12604,5.1273,5.12604,5.12606,19000000.0
2008-02-11 22:36:00,5.12584,5.12716,5.12569,5.12594,14000000.0
2008-02-11 22:37:00,5.12636,5.12717,5.12549,5.12549,17000000.0
2008-02-11 22:38:00,5.12571,5.12732,5.12571,5.12665,9000000.0
2008-02-11 22:39:00,5.12616,5.12754,5.12593,5.12754,20000000.0
2008-02-11 22:40:00,5.1268,5.12714,5.12563,5.12624,13000000.0
2008-02-11 22:41:00,5.12772,5.12772,5.12618,5.12619,13000000.0
2008-02-11 22:42:00,5.12675,5.12726,5.12636,5.12685,10000000.0
2008-02-11 22:43:00,5.12612,5.12768,5.12612,5.12695,15000000.0
2008-02-11 22:44:00,5.12628,5.12735,5.12578,5.12578,16000000.0
2008-02-11 22:45:00,5.12657,5.12751,5.12585,5.12735,14000000.0
2008-02-11 22:46:00,5.12726,5.12752,5.12642,5.12698,12000000.0
2008-02-11 22:47:00,5.12649,5.12705,5.12595,5.12595,7000000.0
2008-02-11 22:48:00,5.12721,5.12742,5.12588,5.1272,16000000.0
2008-02-11 22:49:00,5.1259,5.12668,5.12549,5.12668,10000000.0
2008-02-11 22:50:00,5.12705,5.12705,5.12501,5.12566,15000000.0
2008-02-11 22:51:00,5.12596,5.12666,5.12543,5.12652,17000000.0
2008-02-11 22:52:00,5.12603,5.12645,5.1252,5.1256,10000000.0
2008-02-11 22:53:00,5.12728,5.12728,5.12561,5.12639,20000000.0
2008-02-11 22:54:00,5.12508,5.12655,5.12508,5.12564,10000000.0
2008-02-11 22:55:00,5.12551,5.12673,5.12538,5.12655,12000000.0
2008-02-11 22:56:00,5.12648,5.12648,5.12527,5.12615,9000000.0
2008-02-11 22:57:00,5.12679,5.12679,5.12537,5.12591,18000000.0
2008-02-11 22:58:00,5.12665,5.12666,5.12515,5.12549,13000000.0
2008-02-11 22:59:00,5.12653,5.12653,5.1252,5.12629,10000000.0
2008-02-11 23:00:00,5.1268,5.1268,5.12525,5.12553,17000000.0
2008-02-11 23:01:00,5.12665,5.12665,5.12452,5.12452,13000000.0
2008-02-11 23:02:00,5.126,5.126,5.12456,5.12543,7000000.0
2008-02-11 23:03:00,5.12462,5.12632,5.12446,5.12446,16000000.0
2008-02-11 23:04:00,5.12485,5.12615,5.12483,5.12547,12000000.0
2008-02-11 23:05:00,5.12468,5.12571,5.12449,5.12512,11000000.0
2008-02-11 23:06:00,5.12544,5.12575,5.12481,5.12494,11000000.0
2008-02-11 23:07:00,5.12434,5.12584,5.12434,5.12501,13000000.0
2008-02-11 23:08:00,5.12532,5.12594,5.12445,5.12593,20000000.0
2008-02-11 23:09:00,5.12349,5.12401,5.12349,5.12384,16000000.0
2008-02-11 23:10:00,5.12488,5.12576,5.12458,5.12557,16000000.0
2008-02-11 23:11:00,5.12604,5.12604,5.12422,5.12525,10000000.0
2008-02-11 23:12:00,5.12433,5.12568,5.12433,5.12448,12000000.0
2008-02-11 23:13:00,5.12463,5.12593,5.12394,5.12465,16000000.0
2008-02-11 23:14:00,5.12579,5.12579,5.12454,5.12454,9000000.0
2008-02-11 23:15:00,5.12587,5.12587,5.12421,5.12421,9000000.0
2008-02-11 23:16:00,5.12418,5.12598,5.12393,5.12456,18000000.0
2008-02-11 23:17:00,5.1244,5.12558,5.1244,5.12545,8000000.0
2008-02-11 23:18:00,5.12585,5.12629,5.12484,5.12576,10000000.0
2008-02-11 23:19:00,5.12424,5.1254,5.12414,5.12538,9000000.0
2008-02-11 23:20:00,5.12403,5.12586,5.12403,5.12531,17000000.0
2008-02-11 23:21:00,5.12466,5.12595,5.12445,5.12522,11000000.0
2008-02-11 23:22:00,5.12472,5.12598,5.12439,5.12492,12000000.0
2008-02-11 23:23:00,5.12574,5.12574,5.12433,5.12464,12000000.0
2008-02-11 23:24:00,5.12512,5.12527,5.12505,5.12518,12000000.0
2008-02-11 23:25:00,5.12508,5.12523,5.12497,5.12517,9000000.0
2008-02-11 23:26:00,5.12599,5.12599,5.12429,5.12567,14000000.0
2008-02-11 23:27:00,5.1243,5.12577,5.1243,5.12511,17000000.0
2008-02-11 23:28:00,5.1261,5.1261,5.1239,5.1239,15000000.0
2008-02-11 23:29:00,5.12527,5.12527,5.12397,5.12461,11000000.0
2008-02-11 23:30:00,5.12543,5.12543,5.12352,5.12487,14000000.0
2008-02-11 23:31:00,5.12439,5.1253,5.12421,5.12505,7000000.0
2008-02-11 23:32:00,5.12523,5.12656,5.12443,5.12591,15000000.0
2008-02-11 23:33:00,5.12521,5.12601,5.12463,5.12557,7000000.0
2008-02-11 23:34:00,5.1248,5.12612,5.1245,5.12612,10000000.0
2008-02-11 23:35:00,5.12583,5.12583,5.12419,5.1246,12000000.0
2008-02-11 23:36:00,5.12394,5.12537,5.12387,5.12493,10000000.0
2008-02-11 23:37:00,5.12351,5.12478,5.12308,5.12464,14000000.0
2008-02-11 23:38:00,5.12341,5.12505,5.12341,5.12367,17000000.0
2008-02-11 23:39:00,5.12459,5.12541,5.12413,5.12425,9000000.0
2008-02-11 23:40:00,5.12499,5.12601,5.12433,5.12546,12000000.0
2008-02-11 23:41:00,5.12605,5.12605,5.12501,5.12501,9000000.0
2008-02-11 23:42:00,5.12605,5.12638,5.12481,5.1258,15000000.0
2008-02-11 23:43:00,5.12544,5.12625,5.12512,5.12566,13000000.0
2008-02-11 23:44:00,5.12529,5.12575,5.12479,5.12506,8000000.0
2008-02-11 23:45:00,5.12632,5.12646,5.12489,5.12646,12000000.0
2008-02-11 23:46:00,5.12556,5.12698,5.12493,5.12593,20000000.0
2008-02-11 23:47:00,5.12599,5.12679,5.12533,5.12623,19000000.0
2008-02-11 23:48:00,5.12526,5.12692,5.12526,5.12681,14000000.0
2008-02-11 23:49:00,5.12577,5.12721,5.12577,5.12593,12000000.0
2008-02-11 23:50:00,5.1277,5.1277,5.12629,5.12759,10000000.0
2008-02-11 23:51:00,5.12721,5.12784,5.12646,5.12751,14000000.0
2008-02-11 23:52:00,5.12793,5.12826,5.1265,5.1265,13000000.0
2008-02-11 23:53:00,5.12705,5.12772,5.12612,5.12738,16000000.0
2008-02-11 23:54:00,5.12709,5.12788,5.12634,5.12634,13000000.0
2008-02-11 23:55:00,5.12792,5.12792,5.12599,5.12727,16000000.0
2008-02-11 23:56:00,5.1264,5.12791,5.12617,5.12791,12000000.0
2008-02-11 23:57:00,5.12634,5.12804,5.12634,5.12717,14000000.0
2008-02-11 23:58:00,5.1285,5.12862,5.12634,5.12785,16000000.0
2008-02-11 23:59:00,5.12749,5.12839,5.12667,5.12733,12000000.0
2008-02-12 00:00:00,5.12685,5.12766,5.12653,5.12763,17000000.0
2008-02-12 00:01:00,5.12607,5.12734,5.12607,5.12734,12000000.0
2008-02-12 00:02:00,5.12697,5.12728,5.12619,5.12728,11000000.0
2008-02-12 00:03:00,5.1273,5.12749,5.12666,5.12666,7000000.0
2008-02-12 00:04:00,5.12675,5.12846,5.12675,5.12731,16000000.0
2008-02-12 00:05:00,5.12803,5.12817,5.12647,5.12658,17000000.0
2008-02-12 00:06:00,5.1265,5.12722,5.12633,5.12633,10000000.0
2008-02-12 00:07:00,5.12651,5.12768,5.12632,5.12768,19000000.0
2008-02-12 00:08:00,5.12635,5.12728,5.12635,5.12687,9000000.0
2008-02-12 00:09:00,5.12637,5.12835,5.12637,5.12705,19000000.0
2008-02-12 00:10:00,5.12736,5.12738,5.12713,5.1273,16000000.0
2008-02-12 00:11:00,5.12805,5.12834,5.12718,5.12799,9000000.0
2008-02-12 00:12:00,5.12804,5.12804,5.12636,5.12636,11000000.0
2008-02-12 00:13:00,5.12686,5.12738,5.12665,5.127,8000000.0
2008-02-12 00:14:00,5.12772,5.12782,5.12564,5.12564,9000000.0
2008-02-12 00:15:00,5.12761,5.12804,5.12603,5.12709,15000000.0
2008-02-12 00:16:00,5.12731,5.12777,5.12624,5.12766,18000000.0
2008-02-12 00:17:00,5.12605,5.12605,5.12585,5.12585,21000000.0
2008-02-12 00:18:00,5.12703,5.12769,5.12672,5.1273,16000000.0
2008-02-12 00:19:00,5.12685,5.12718,5.12682,5.12718,12000000.0
2008-02-12 00:20:00,5.12714,5.12719,5.12689,5.12708,13000000.0
2008-02-12 00:21:00,5.12747,5.1277,5.12667,5.12678,13000000.0
2008-02-12 00:22:00,5.12671,5.12778,5.12603,5.12628,13000000.0
2008-02-12 00:23:00,5.12633,5.12726,5.12633,5.1269,11000000.0
2008-02-12 00:24:00,5.12738,5.12782,5.12627,5.12733,10000000.0
2008-02-12 00:25:00,5.12606,5.12773,5.12586,5.12717,16000000.0
2008-02-12 00:26:00,5.12708,5.12733,5.12618,5.1265,13000000.0
2008-02-12 00:27:00,5.12697,5.12768,5.12648,5.12766,16000000.0
2008-02-12 00:28:00,5.12712,5.12764,5.12641,5.12641,13000000.0
2008-02-12 00:29:00,5.12747,5.12833,5.12722,5.12746,10000000.0
2008-02-12 00:30:00,5.12719,5.12832,5.12677,5.12677,15000000.0
2008-02-12 00:31:00,5.12852,5.12852,5.12714,5.12714,18000000.0
2008-02-12 00:32:00,5.12859,5.12859,5.12737,5.12796,14000000.0
2008-02-12 00:33:00,5.12761,5.12857,5.12737,5.12743,13000000.0
2008-02-12 00:34:00,5.12794,5.12823,5.12696,5.12703,11000000.0
2008-02-12 00:35:00,5.12803,5.12809,5.12668,5.12742,13000000.0
2008-02-12 00:36:00,5.12574,5.12751,5.12521,5.12529,12000000.0
2008-02-12 00:37:00,5.12579,5.12626,5.1253,5.12575,10000000.0
2008-02-12 00:38:00,5.12607,5.12639,5.12542,5.12595,11000000.0
2008-02-12 00:39:00,5.12569,5.12646,5.12405,5.1255,16000000.0
2008-02-12 00:40:00,5.12596,5.12613,5.12502,5.12517,10000000.0
2008-02-12 00:41:00,5.12457,5.12521,5.12457,5.12521,15000000.0
2008-02-12 00:42:00,5.12624,5.12624,5.12427,5.12427,10000000.0
2008-02-12 00:43:00,5.12491,5.12533,5.12444,5.12469,8000000.0
2008-02-12 00:44:00,5.12371,5.12494,5.12371,5.12408,7000000.0
2008-02-12 00:45:00,5.12599,5.12599,5.1244,5.12451,10000000.0
2008-02-12 00:46:00,5.12488,5.12566,5.12416,5.1246,18000000.0
2008-02-12 00:47:00,5.1242,5.12537,5.1242,5.12433,18000000.0
2008-02-12 00:48:00,5.12506,5.12522,5.12461,5.12461,15000000.0
2008-02-12 00:49:00,5.12447,5.1255,5.12438,5.12482,19000000.0
2008-02-12 00:50:00,5.12478,5.12508,5.12433,5.12439,15000000.0
2008-02-12 00:51:00,5.12511,5.12538,5.1245,5.12451,12000000.0
2008-02-12 00:52:00,5.1256,5.12659,5.12442,5.12459,15000000.0
2008-02-12 00:53:00,5.12642,5.12676,5.12536,5.12641,9000000.0
2008-02-12 00:54:00,5.12516,5.12773,5.12516,5.12718,17000000.0
2008-02-12 00:55:00,5.12663,5.12742,5.1264,5.12662,11000000.0
2008-02-12 00:56:00,5.12763,5.12773,5.12672,5.12672,23000000.0
2008-02-12 00:57:00,5.12784,5.12784,5.12568,5.12733,11000000.0
2008-02-12 00:58:00,5.12804,5.12804,5.12653,5.12671,11000000.0
2008-02-12 00:59:00,5.12751,5.12798,5.12698,5.12777,11000000.0
2008-02-12 01:00:00,5.12839,5.12839,5.12698,5.128,14000000.0
2008-02-12 01:01:00,5.12778,5.1281,5.12691,5.12736,9000000.0
2008-02-12 01:02:00,5.12627,5.12635,5.12615,5.12635,13000000.0
2008-02-12 01:03:00,5.12742,5.12819,5.12663,5.12729,18000000.0
2008-02-12 01:04:00,5.12803,5.12805,5.12732,5.12794,11000000.0
2008-02-12 01:05:00,5.12816,5.12891,5.1278,5.12845,13000000.0
2008-02-12 01:06:00,5.12731,5.12871,5.12729,5.12801,9000000.0
2008-02-12 01:07:00,5.12849,5.12855,5.12764,5.12836,15000000.0
2008-02-12 01:08:00,5.12876,5.12928,5.12767,5.12789,15000000.0
2008-02-12 01:09:00,5.12931,5.12931,5.12787,5.128,14000000.0
2008-02-12 01:10:00,5.12802,5.12909,5.12773,5.12869,13000000.0
2008-02-12 01:11:00,5.12745,5.12852,5.12745,5.12823,7000000.0
2008-02-12 01:12:00,5.12753,5.12888,5.12698,5.12763,17000000.0
2008-02-12 01:13:00,5.12804,5.12804,5.12624,5.12793,18000000.0
2008-02-12 01:14:00,5.12768,5.12817,5.12635,5.12635,14000000.0
2008-02-12 01:15:00,5.12714,5.12745,5.12652,5.12729,10000000.0
2008-02-12 01:16:00,5.12727,5.12781,5.12643,5.12781,18000000.0
2008-02-12 01:17:00,5.12647,5.12848,5.12647,5.12848,16000000.0
2008-02-12 01:18:00,5.12778,5.12852,5.12687,5.12687,13000000.0
2008-02-12 01:19:00,5.12811,5.12811,5.12711,5.12751,12000000.0
2008-02-12 01:20:00,5.12826,5.12856,5.1268,5.12806,15000000.0
2008-02-12 01:21:00,5.12738,5.12771,5.12647,5.12734,14000000.0
2008-02-12 01:22:00,5.12624,5.12786,5.12624,5.12693,13000000.0
2008-02-12 01:23:00,5.12662,5.1278,5.12643,5.1278,14000000.0
2008-02-12 01:24:00,5.12729,5.128,5.12629,5.12642,15000000.0
2008-02-12 01:25:00,5.12647,5.12783,5.12647,5.12711,17000000.0
2008-02-12 01:26:00,5.1275,5.12829,5.12716,5.12829,14000000.0
2008-02-12 01:27:00,5.12688,5.12888,5.12688,5.12707,13000000.0
2008-02-12 01:28:00,5.12761,5.12868,5.12721,5.12721,9000000.0
2008-02-12 01:29:00,5.12843,5.12843,5.12774,5.1282,11000000.0
2008-02-12 01:30:00,5.12795,5.12864,5.12795,5.12816,20000000.0
2008-02-12 01:31:00,5.12799,5.12845,5.12746,5.12845,9000000.0
2008-02-12 01:32:00,5.12761,5.12852,5.12713,5.12852,7000000.0
2008-02-12 01:33:00,5.12775,5.12861,5.12706,5.12752,13000000.0
2008-02-12 01:34:00,5.1278,5.12948,5.1278,5.12891,10000000.0
2008-02-12 01:35:00,5.12865,5.1294,5.12808,5.12868,17000000.0
2008-02-12 01:36:00,5.12925,5.12925,5.12822,5.12894,16000000.0
2008-02-12 01:37:00,5.1286,5.12937,5.12806,5.12848,13000000.0
2008-02-12 01:38:00,5.12861,5.12949,5.12781,5.1291,15000000.0
2008-02-12 01:39:00,5.12956,5.12975,5.1289,5.12919,13000000.0
2008-02-12 01:40:00,5.12927,5.12956,5.12856,5.12856,14000000.0
2008-02-12 01:41:00,5.12935,5.12935,5.12802,5.12802,12000000.0
2008-02-12 01:42:00,5.12874,5.12981,5.12844,5.12981,14000000.0
2008-02-12 01:43:00,5.12981,5.12989,5.12846,5.12865,18000000.0
2008-02-12 01:44:00,5.12867,5.12875,5.12855,5.12875,12000000.0
2008-02-12 01:45:00,5.12815,5.12997,5.12815,5.12917,19000000.0
2008-02-12 01:46:00,5.12988,5.13057,5.12894,5.13026,15000000.0
2008-02-12 01:47:00,5.12982,5.13122,5.1295,5.13031,10000000.0
2008-02-12 01:48:00,5.13031,5.13133,5.13013,5.13133,14000000.0
2008-02-12 01:49:00,5.13057,5.13175,5.12988,5.13054,16000000.0
2008-02-12 01:50:00,5.1308,5.13277,5.1308,5.13277,18000000.0
2008-02-12 01:51:00,5.13241,5.13241,5.13098,5.13178,16000000.0
2008-02-12 01:52:00,5.13137,5.13216,5.13083,5.13159,10000000.0
2008-02-12 01:53:00,5.13158,5.13347,5.13158,5.13172,15000000.0
2008-02-12 01:54:00,5.13308,5.13573,5.13308,5.13435,14000000.0
2008-02-12 01:55:00,5.13357,5.13381,5.13234,5.13321,14000000.0
2008-02-12 01:56:00,5.13413,5.13413,5.13317,5.1335,8000000.0
2008-02-12 01:57:00,5.13348,5.13386,5.13273,5.13273,10000000.0
2008-02-12 01:58:00,5.13353,5.1339,5.13195,5.13195,21000000.0
2008-02-12 01:59:00,5.13305,5.13417,5.13232,5.13265,16000000.0
2008-02-12 02:00:00,5.1339,5.13432,5.13331,5.13411,11000000.0
2008-02-12 02:01:00,5.1338,5.13437,5.13322,5.13428,11000000.0
2008-02-12 02:02:00,5.13331,5.13419,5.13306,5.13419,13000000.0
2008-02-12 02:03:00,5.13351,5.13384,5.13235,5.13365,8000000.0
2008-02-12 02:04:00,5.13343,5.1338,5.13243,5.13243,18000000.0
2008-02-12 02:05:00,5.13304,5.13401,5.13247,5.13297,14000000.0
2008-02-12 02:06:00,5.13292,5.13404,5.13247,5.13247,18000000.0
2008-02-12 02:07:00,5.13315,5.13415,5.13255,5.133,12000000.0
2008-02-12 02:08:00,5.13383,5.13439,5.13279,5.13419,12000000.0
2008-02-12 02:09:00,5.13346,5.13394,5.13212,5.13212,11000000.0
2008-02-12 02:10:00,5.133,5.13343,5.13254,5.1329,10000000.0
2008-02-12 02:11:00,5.13264,5.1339,5.13244,5.13323,16000000.0
2008-02-12 02:12:00,5.13275,5.1336,5.13242,5.13288,17000000.0
2008-02-12 02:13:00,5.13185,5.13205,5.13185,5.13185,9000000.0
2008-02-12 02:14:00,5.13331,5.13331,5.13187,5.13307,16000000.0
2008-02-12 02:15:00,5.13211,5.13308,5.13187,5.13221,15000000.0
2008-02-12 02:16:00,5.13292,5.13292,5.1314,5.13287,16000000.0
2008-02-12 02:17:00,5.13237,5.13237,5.13095,5.13142,14000000.0
2008-02-12 02:18:00,5.13176,5.13231,5.13049,5.13138,16000000.0
2008-02-12 02:19:00,5.13119,5.13134,5.13016,5.13089,11000000.0
2008-02-12 02:20:00,5.13043,5.13184,5.13028,5.1318,10000000.0
2008-02-12 02:21:00,5.1312,5.13153,5.13014,5.13053,18000000.0
2008-02-12 02:22:00,5.13248,5.1329,5.13117,5.13185,15000000.0
2008-02-12 02:23:00,5.13205,5.134,5.13205,5.13324,16000000.0
2008-02-12 02:24:00,5.13311,5.13371,5.13166,5.13166,12000000.0
2008-02-12 02:25:00,5.13217,5.13315,5.13198,5.1331,18000000.0
2008-02-12 02:26:00,5.13221,5.13294,5.13204,5.13228,8000000.0
2008-02-12 02:27:00,5.13244,5.13319,5.13226,5.13248,12000000.0
2008-02-12 02:28:00,5.13267,5.133,5.13159,5.13263,15000000.0
2008-02-12 02:29:00,5.13199,5.13345,5.13199,5.13296,15000000.0
2008-02-12 02:30:00,5.13343,5.13343,5.13121,5.13331,19000000.0
2008-02-12 02:31:00,5.13227,5.13285,5.1319,5.13269,13000000.0
2008-02-12 02:32:00,5.13332,5.13332,5.13165,5.13191,17000000.0
2008-02-12 02:33:00,5.13202,5.13292,5.13152,5.13152,10000000.0
2008-02-12 02:34:00,5.13172,5.13255,5.13139,5.13207,11000000.0
2008-02-12 02:35:00,5.13232,5.13268,5.1315,5.13268,14000000.0
2008-02-12 02:36:00,5.13141,5.13257,5.13097,5.13111,13000000.0
2008-02-12 02:37:00,5.1315,5.13177,5.13063,5.13076,9000000.0
2008-02-12 02:38:00,5.1308,5.13169,5.13029,5.13105,12000000.0
2008-02-12 02:39:00,5.13098,5.13189,5.13036,5.13189,11000000.0
2008-02-12 02:40:00,5.13122,5.13152,5.13041,5.13049,19000000.0
2008-02-12 02:41:00,5.13113,5.13147,5.12997,5.13147,12000000.0
2008-02-12 02:42:00,5.13111,5.13132,5.1307,5.13093,11000000.0
2008-02-12 02:43:00,5.13067,5.13172,5.13029,5.13172,12000000.0
2008-02-12 02:44:00,5.13055,5.13137,5.13055,5.13093,9000000.0
2008-02-12 02:45:00,5.13112,5.13204,5.13092,5.13144,13000000.0
2008-02-12 02:46:00,5.13166,5.13233,5.13115,5.1315,11000000.0
2008-02-12 02:47:00,5.13083,5.1323,5.13083,5.1323,10000000.0
2008-02-12 02:48:00,5.13076,5.13181,5.13076,5.13181,11000000.0
2008-02-12 02:49:00,5.1304,5.13111,5.12995,5.13045,10000000.0
2008-02-12 02:50:00,5.13053,5.13139,5.13034,5.13034,17000000.0
2008-02-12 02:51:00,5.13107,5.13172,5.13107,5.13165,15000000.0
2008-02-12 02:52:00,5.13114,5.13258,5.13066,5.13069,13000000.0
2008-02-12 02:53:00,5.13187,5.13267,5.13143,5.13206,12000000.0
2008-02-12 02:54:00,5.1333,5.13408,5.13215,5.13377,13000000.0
2008-02-12 02:55:00,5.13353,5.13353,5.132,5.13206,13000000.0
2008-02-12 02:56:00,5.13297,5.13336,5.13209,5.13336,13000000.0
2008-02-12 02:57:00,5.13236,5.13324,5.13194,5.13205,10000000.0
2008-02-12 02:58:00,5.13204,5.13368,5.13187,5.13261,15000000.0
2008-02-12 02:59:00,5.13185,5.13198,5.13185,5.13185,12000000.0
2008-02-12 03:00:00,5.13168,5.13214,5.13168,5.13214,17000000.0
2008-02-12 03:01:00,5.1336,5.13368,5.13228,5.13362,9000000.0
2008-02-12 03:02:00,5.1328,5.13356,5.13214,5.13265,15000000.0
2008-02-12 03:03:00,5.13182,5.13367,5.13182,5.13229,14000000.0
2008-02-12 03:04:00,5.13224,5.13344,5.1322,5.13271,11000000.0
2008-02-12 03:05:00,5.13316,5.13371,5.13226,5.13299,12000000.0
2008-02-12 03:06:00,5.13278,5.13327,5.13217,5.13217,12000000.0
2008-02-12 03:07:00,5.13327,5.13327,5.13195,5.13204,18000000.0
2008-02-12 03:08:00,5.13245,5.13328,5.1321,5.13243,9000000.0
2008-02-12 03:09:00,5.13157,5.13308,5.13134,5.13134,9000000.0
2008-02-12 03:10:00,5.13291,5.13291,5.13109,5.13131,11000000.0
2008-02-12 03:11:00,5.13236,5.13252,5.13117,5.13248,16000000.0
2008-02-12 03:12:00,5.13185,5.13216,5.13108,5.13172,8000000.0
2008-02-12 03:13:00,5.13279,5.13279,5.13055,5.13204,12000000.0
2008-02-12 03:14:00,5.13199,5.13226,5.13102,5.13174,16000000.0
2008-02-12 03:15:00,5.13214,5.13256,5.13122,5.13227,10000000.0
2008-02-12 03:16:00,5.13097,5.1329,5.13097,5.13162,16000000.0
2008-02-12 03:17:00,5.13336,5.13336,5.13183,5.13252,16000000.0
2008-02-12 03:18:00,5.1326,5.1337,5.13233,5.13274,9000000.0
2008-02-12 03:19:00,5.13297,5.13346,5.13201,5.13201,10000000.0
2008-02-12 03:20:00,5.13367,5.13367,5.13154,5.13154,20000000.0
2008-02-12 03:21:00,5.13144,5.13367,5.13144,5.13337,18000000.0
2008-02-12 03:22:00,5.13278,5.13353,5.13222,5.13326,15000000.0
2008-02-12 03:23:00,5.13307,5.13408,5.13186,5.13221,15000000.0
2008-02-12 03:24:00,5.1325,5.1332,5.13249,5.13286,12000000.0
2008-02-12 03:25:00,5.13209,5.13305,5.13135,5.13283,15000000.0
2008-02-12 03:26:00,5.13221,5.13301,5.13171,5.13231,19000000.0
2008-02-12 03:27:00,5.13309,5.13316,5.13191,5.13191,8000000.0
2008-02-12 03:28:00,5.13318,5.13342,5.13206,5.13247,13000000.0
2008-02-12 03:29:00,5.13232,5.1332,5.13232,5.13248,9000000.0
2008-02-12 03:30:00,5.13215,5.13377,5.13199,5.13279,17000000.0
2008-02-12 03:31:00,5.13282,5.13342,5.13259,5.13274,7000000.0
2008-02-12 03:32:00,5.13256,5.13372,5.13244,5.13347,15000000.0
2008-02-12 03:33:00,5.13282,5.13388,5.13269,5.13289,14000000.0
2008-02-12 03:34:00,5.13396,5.13396,5.1317,5.13254,13000000.0
2008-02-12 03:35:00,5.13317,5.13317,5.13182,5.13249,9000000.0
2008-02-12 03:36:00,5.13241,5.13294,5.13132,5.13132,13000000.0
2008-02-12 03:37:00,5.13291,5.13306,5.1314,5.13157,13000000.0
2008-02-12 03:38:00,5.13168,5.13252,5.13117,5.13125,14000000.0
2008-02-12 03:39:00,5.13057,5.13155,5.13043,5.13155,11000000.0
2008-02-12 03:40:00,5.13083,5.13172,5.13036,5.13071,12000000.0
2008-02-12 03:41:00,5.13092,5.13161,5.1303,5.13152,19000000.0
2008-02-12 03:42:00,5.13071,5.13092,5.13005,5.13043,10000000.0
2008-02-12 03:43:00,5.13005,5.13005,5.1283,5.1286,12000000.0
2008-02-12 03:44:00,5.12841,5.12897,5.12766,5.12846,12000000.0
2008-02-12 03:45:00,5.12942,5.12942,5.1282,5.12823,14000000.0
2008-02-12 03:46:00,5.12944,5.1299,5.12836,5.129,13000000.0
2008-02-12 03:47:00,5.12933,5.12993,5.12877,5.12961,9000000.0
2008-02-12 03:48:00,5.13016,5.13056,5.1294,5.12961,8000000.0
2008-02-12 03:49:00,5.13084,5.13084,5.12983,5.12989,19000000.0
2008-02-12 03:50:00,5.13094,5.13094,5.12953,5.12976,12000000.0
2008-02-12 03:51:00,5.12995,5.13015,5.12995,5.12995,15000000.0
2008-02-12 03:52:00,5.13054,5.13125,5.13018,5.13037,11000000.0
2008-02-12 03:53:00,5.13046,5.13093,5.12987,5.1303,12000000.0
2008-02-12 03:54:00,5.12989,5.13145,5.12989,5.13039,12000000.0
2008-02-12 03:55:00,5.131,5.13172,5.12997,5.1309,12000000.0
2008-02-12 03:56:00,5.12972,5.13082,5.12972,5.13028,14000000.0
2008-02-12 03:57:00,5.12977,5.13112,5.12977,5.12977,15000000.0
2008-02-12 03:58:00,5.13096,5.13192,5.12981,5.13192,12000000.0
2008-02-12 03:59:00,5.1315,5.1315,5.12982,5.13062,17000000.0
2008-02-12 04:00:00,5.13047,5.13083,5.12975,5.13014,14000000.0
2008-02-12 04:01:00,5.13051,5.13136,5.12967,5.12994,13000000.0
2008-02-12 04:02:00,5.1301,5.13074,5.12903,5.13074,16000000.0
2008-02-12 04:03:00,5.12974,5.13055,5.12921,5.12962,14000000.0
2008-02-12 04:04:00,5.12956,5.13002,5.12805,5.12894,19000000.0
2008-02-12 04:05:00,5.12865,5.12947,5.12819,5.12819,12000000.0
2008-02-12 04:06:00,5.12938,5.12938,5.12749,5.1286,18000000.0
2008-02-12 04:07:00,5.12841,5.12896,5.12767,5.12889,16000000.0
2008-02-12 04:08:00,5.12857,5.12857,5.12736,5.12781,8000000.0
2008-02-12 04:09:00,5.12697,5.12835,5.12604,5.12672,13000000.0
2008-02-12 04:10:00,5.12729,5.12797,5.12621,5.12688,14000000.0
2008-02-12 04:11:00,5.1271,5.12806,5.12594,5.12687,18000000.0
2008-02-12 04:12:00,5.12774,5.12774,5.12638,5.12657,10000000.0
2008-02-12 04:13:00,5.12693,5.12798,5.12673,5.12793,14000000.0
2008-02-12 04:14:00,5.12852,5.12852,5.12674,5.1271,20000000.0
2008-02-12 04:15:00,5.1285,5.1285,5.12623,5.12623,14000000.0
2008-02-12 04:16:00,5.12732,5.128,5.12625,5.12762,15000000.0
2008-02-12 04:17:00,5.12739,5.12818,5.12657,5.12735,22000000.0
2008-02-12 04:18:00,5.12696,5.12809,5.12677,5.12766,17000000.0
2008-02-12 04:19:00,5.12706,5.12743,5.12705,5.12725,12000000.0
2008-02-12 04:20:00,5.12708,5.12773,5.12636,5.12773,17000000.0
2008-02-12 04:21:00,5.12814,5.12814,5.12649,5.12766,13000000.0
2008-02-12 04:22:00,5.12685,5.12789,5.12633,5.12692,14000000.0
2008-02-12 04:23:00,5.12696,5.12735,5.12665,5.12732,9000000.0
2008-02-12 04:24:00,5.12685,5.12705,5.12685,5.12685,9000000.0
2008-02-12 04:25:00,5.12689,5.12731,5.12646,5.12715,13000000.0
2008-02-12 04:26:00,5.12767,5.12767,5.12631,5.12682,12000000.0
2008-02-12 04:27:00,5.1269,5.12762,5.12629,5.12689,16000000.0
2008-02-12 04:28:00,5.12635,5.12728,5.12587,5.12726,11000000.0
2008-02-12 04:29:00,5.12746,5.1275,5.12559,5.12658,20000000.0
2008-02-12 04:30:00,5.12654,5.12765,5.12635,5.12641,16000000.0
2008-02-12 04:31:00,5.12675,5.12739,5.12566,5.12647,12000000.0
2008-02-12 04:32:00,5.12747,5.12762,5.12534,5.12597,11000000.0
2008-02-12 04:33:00,5.12685,5.12769,5.12633,5.12692,14000000.0
2008-02-12 04:34:00,5.12756,5.12819,5.12633,5.1264,11000000.0
2008-02-12 04:35:00,5.12742,5.12795,5.12713,5.12724,14000000.0
2008-02-12 04:36:00,5.12718,5.12773,5.12686,5.12724,11000000.0
2008-02-12 04:37:00,5.1268,5.12788,5.12678,5.12788,15000000.0
2008-02-12 04:38:00,5.12798,5.1282,5.12722,5.12794,7000000.0
2008-02-12 04:39:00,5.12784,5.12864,5.12736,5.1282,19000000.0
2008-02-12 04:40:00,5.12807,5.12831,5.12711,5.12802,14000000.0
2008-02-12 04:41:00,5.12797,5.12897,5.12728,5.12847,12000000.0
2008-02-12 04:42:00,5.12819,5.1285,5.12742,5.12837,11000000.0
2008-02-12 04:43:00,5.12862,5.12878,5.12741,5.12878,15000000.0
2008-02-12 04:44:00,5.127,5.12833,5.127,5.12796,13000000.0
2008-02-12 04:45:00,5.12796,5.12829,5.12678,5.12792,19000000.0
2008-02-12 04:46:00,5.12782,5.12782,5.12708,5.12708,14000000.0
2008-02-12 04:47:00,5.128,5.12839,5.12661,5.12693,7000000.0
2008-02-12 04:48:00,5.12609,5.12753,5.12609,5.12662,14000000.0
2008-02-12 04:49:00,5.12775,5.12775,5.12613,5.12613,12000000.0
2008-02-12 04:50:00,5.12758,5.12805,5.12731,5.12752,9000000.0
2008-02-12 04:51:00,5.12678,5.12824,5.12678,5.12793,16000000.0
2008-02-12 04:52:00,5.12662,5.12822,5.12662,5.12733,14000000.0
2008-02-12 04:53:00,5.12758,5.12836,5.12713,5.12836,12000000.0
2008-02-12 04:54:00,5.12652,5.12821,5.12652,5.12728,9000000.0
2008-02-12 04:55:00,5.12774,5.12826,5.12675,5.12745,19000000.0
2008-02-12 04:56:00,5.12814,5.12814,5.12727,5.12733,17000000.0
2008-02-12 04:57:00,5.12718,5.12802,5.12718,5.12719,15000000.0
2008-02-12 04:58:00,5.12737,5.128,5.12702,5.12722,7000000.0
2008-02-12 04:59:00,5.12789,5.12832,5.12754,5.12807,10000000.0
2008-02-12 05:00:00,5.12777,5.12845,5.12737,5.12845,19000000.0
2008-02-12 05:01:00,5.12805,5.12805,5.12785,5.12798,8000000.0
2008-02-12 05:02:00,5.1277,5.12878,5.12739,5.12878,8000000.0
2008-02-12 05:03:00,5.12728,5.12919,5.12728,5.12919,13000000.0
2008-02-12 05:04:00,5.12916,5.12916,5.12759,5.12828,16000000.0
2008-02-12 05:05:00,5.12915,5.12953,5.12773,5.12831,17000000.0
2008-02-12 05:06:00,5.12817,5.12902,5.12779,5.12805,15000000.0
2008-02-12 05:07:00,5.12807,5.12839,5.12807,5.12839,9000000.0
2008-02-12 05:08:00,5.12781,5.12898,5.12749,5.12898,14000000.0
2008-02-12 05:09:00,5.12858,5.12936,5.12792,5.12936,15000000.0
2008-02-12 05:10:00,5.12864,5.12923,5.1278,5.12821,13000000.0
2008-02-12 05:11:00,5.1276,5.12862,5.1276,5.12779,13000000.0
2008-02-12 05:12:00,5.12806,5.12836,5.12798,5.12836,15000000.0
2008-02-12 05:13:00,5.12776,5.12933,5.12776,5.12933,14000000.0
2008-02-12 05:14:00,5.12797,5.12933,5.12797,5.12852,13000000.0
2008-02-12 05:15:00,5.12763,5.12902,5.12763,5.12829,15000000.0
2008-02-12 05:16:00,5.12854,5.12883,5.12724,5.12724,12000000.0
2008-02-12 05:17:00,5.12861,5.12928,5.12762,5.12788,13000000.0
2008-02-12 05:18:00,5.12693,5.12805,5.12693,5.12756,14000000.0
2008-02-12 05:19:00,5.12723,5.12779,5.12673,5.12673,9000000.0
2008-02-12 05:20:00,5.12744,5.12835,5.1271,5.12771,12000000.0
2008-02-12 05:21:00,5.12831,5.12876,5.12756,5.12838,9000000.0
2008-02-12 05:22:00,5.12831,5.12915,5.12759,5.12782,13000000.0
2008-02-12 05:23:00,5.12815,5.12859,5.12751,5.12822,9000000.0
2008-02-12 05:24:00,5.1275,5.12909,5.12747,5.12747,13000000.0
2008-02-12 05:25:00,5.12862,5.12866,5.12743,5.12844,10000000.0
2008-02-12 05:26:00,5.1276,5.12899,5.12721,5.12825,11000000.0
2008-02-12 05:27:00,5.12856,5.12932,5.12809,5.12831,20000000.0
2008-02-12 05:28:00,5.12941,5.12979,5.12894,5.12928,11000000.0
2008-02-12 05:29:00,5.12894,5.12954,5.12856,5.12893,8000000.0
2008-02-12 05:30:00,5.12898,5.12951,5.12844,5.12869,13000000.0
2008-02-12 05:31:00,5.12828,5.12863,5.12811,5.12811,12000000.0
2008-02-12 05:32:00,5.12892,5.12982,5.12866,5.12954,14000000.0
2008-02-12 05:33:00,5.1294,5.13053,5.12869,5.13053,10000000.0
2008-02-12 05:34:00,5.13095,5.13095,5.12942,5.13003,14000000.0
2008-02-12 05:35:00,5.13094,5.13094,5.12969,5.13007,16000000.0
2008-02-12 05:36:00,5.13004,5.13105,5.12972,5.13035,11000000.0
2008-02-12 05:37:00,5.12941,5.13043,5.12929,5.13043,14000000.0
2008-02-12 05:38:00,5.12917,5.13041,5.1288,5.13041,12000000.0
2008-02-12 05:39:00,5.12975,5.13095,5.12909,5.12963,16000000.0
2008-02-12 05:40:00,5.12993,5.13102,5.12921,5.13076,15000000.0
2008-02-12 05:41:00,5.12911,5.1304,5.1291,5.1291,11000000.0
2008-02-12 05:42:00,5.13047,5.13048,5.1292,5.12969,20000000.0
2008-02-12 05:43:00,5.1301,5.13018,5.1283,5.13018,13000000.0
2008-02-12 05:44:00,5.12849,5.12995,5.12849,5.12904,10000000.0
2008-02-12 05:45:00,5.12865,5.12895,5.12865,5.12888,9000000.0
2008-02-12 05:46:00,5.13006,5.13006,5.12857,5.12885,24000000.0
2008-02-12 05:47:00,5.12929,5.12986,5.12875,5.12966,16000000.0
2008-02-12 05:48:00,5.12891,5.12982,5.12865,5.12932,8000000.0
2008-02-12 05:49:00,5.12903,5.12985,5.12883,5.12926,7000000.0
2008-02-12 05:50:00,5.12949,5.12993,5.1289,5.12969,11000000.0
2008-02-12 05:51:00,5.12959,5.13097,5.12938,5.12965,18000000.0
2008-02-12 05:52:00,5.12927,5.1307,5.12912,5.12912,9000000.0
2008-02-12 05:53:00,5.12987,5.13081,5.12913,5.12983,15000000.0
2008-02-12 05:54:00,5.12972,5.13042,5.12912,5.12944,14000000.0
2008-02-12 05:55:00,5.12918,5.12925,5.12905,5.12905,15000000.0
2008-02-12 05:56:00,5.12958,5.13009,5.12917,5.12949,23000000.0
2008-02-12 05:57:00,5.12902,5.13064,5.12902,5.13064,17000000.0
2008-02-12 05:58:00,5.13011,5.13064,5.12902,5.12945,11000000.0
2008-02-12 05:59:00,5.12906,5.13017,5.12833,5.13017,13000000.0
2008-02-12 06:00:00,5.12943,5.12993,5.12862,5.12926,18000000.0
2008-02-12 06:01:00,5.12885,5.13045,5.12841,5.12976,9000000.0
2008-02-12 06:02:00,5.12971,5.13029,5.12888,5.12918,16000000.0
2008-02-12 06:03:00,5.12922,5.12935,5.12902,5.12932,12000000.0
2008-02-12 06:04:00,5.12935,5.12935,5.12915,5.12935,17000000.0
2008-02-12 06:05:00,5.13038,5.13038,5.12927,5.12941,11000000.0
2008-02-12 06:06:00,5.1293,5.12989,5.12882,5.12914,14000000.0
2008-02-12 06:07:00,5.12906,5.12993,5.12815,5.12872,13000000.0
2008-02-12 06:08:00,5.12879,5.12967,5.12791,5.12861,13000000.0
2008-02-12 06:09:00,5.1277,5.12957,5.12769,5.12883,11000000.0
2008-02-12 06:10:00,5.12843,5.12928,5.12843,5.12872,8000000.0
2008-02-12 06:11:00,5.12816,5.12948,5.12773,5.12841,17000000.0
2008-02-12 06:12:00,5.12879,5.12932,5.12843,5.12851,13000000.0
2008-02-12 06:13:00,5.12779,5.1291,5.12772,5.1291,13000000.0
2008-02-12 06:14:00,5.12847,5.129,5.128,5.12858,11000000.0
2008-02-12 06:15:00,5.12857,5.12926,5.12768,5.12814,16000000.0
2008-02-12 06:16:00,5.12827,5.12835,5.12815,5.12835,13000000.0
2008-02-12 06:17:00,5.12774,5.12833,5.12773,5.12833,18000000.0
2008-02-12 06:18:00,5.12984,5.12984,5.12866,5.12866,11000000.0
2008-02-12 06:19:00,5.12826,5.12896,5.12794,5.12794,7000000.0
2008-02-12 06:20:00,5.12886,5.12886,5.12861,5.12866,17000000.0
2008-02-12 06:21:00,5.12871,5.12936,5.12859,5.12873,13000000.0
2008-02-12 06:22:00,5.12858,5.12858,5.12823,5.12854,19000000.0
2008-02-12 06:23:00,5.12972,5.12976,5.12811,5.12811,19000000.0
2008-02-12 06:24:00,5.12902,5.12925,5.12783,5.12783,20000000.0
2008-02-12 06:25:00,5.12845,5.12889,5.12762,5.12786,8000000.0
2008-02-12 06:26:00,5.1276,5.12821,5.1276,5.12809,19000000.0
2008-02-12 06:27:00,5.12827,5.12937,5.12827,5.12866,12000000.0
2008-02-12 06:28:00,5.12856,5.12955,5.12856,5.12955,10000000.0
2008-02-12 06:29:00,5.12879,5.1293,5.12805,5.12805,10000000.0
2008-02-12 06:30:00,5.12915,5.12915,5.12788,5.1283,12000000.0
2008-02-12 06:31:00,5.12855,5.12931,5.12772,5.12925,15000000.0
2008-02-12 06:32:00,5.12982,5.12992,5.12864,5.12891,11000000.0
2008-02-12 06:33:00,5.12872,5.12874,5.12849,5.12852,13000000.0
2008-02-12 06:34:00,5.12981,5.12981,5.12876,5.12908,7000000.0
2008-02-12 06:35:00,5.12916,5.12958,5.12873,5.12922,11000000.0
2008-02-12 06:36:00,5.12965,5.12991,5.12819,5.12819,7000000.0
2008-02-12 06:37:00,5.12909,5.1296,5.12857,5.12876,9000000.0
2008-02-12 06:38:00,5.1298,5.1298,5.12841,5.12852,11000000.0
2008-02-12 06:39:00,5.12991,5.12991,5.12807,5.12883,14000000.0
2008-02-12 06:40:00,5.12865,5.12905,5.12799,5.12827,12000000.0
2008-02-12 06:41:00,5.12892,5.12892,5.12866,5.1288,17000000.0
2008-02-12 06:42:00,5.12845,5.12865,5.12845,5.12865,13000000.0
2008-02-12 06:43:00,5.12856,5.12871,5.12818,5.12871,11000000.0
2008-02-12 06:44:00,5.13,5.13,5.12844,5.1291,15000000.0
2008-02-12 06:45:00,5.12841,5.12944,5.12841,5.12862,10000000.0
2008-02-12 06:46:00,5.1284,5.12854,5.12801,5.12802,14000000.0
2008-02-12 06:47:00,5.12803,5.1288,5.12803,5.12817,10000000.0
2008-02-12 06:48:00,5.12759,5.1299,5.12759,5.12896,13000000.0
2008-02-12 06:49:00,5.12887,5.12949,5.12834,5.12866,15000000.0
2008-02-12 06:50:00,5.12805,5.12884,5.12805,5.12855,16000000.0
2008-02-12 06:51:00,5.12916,5.12986,5.12911,5.12911,14000000.0
2008-02-12 06:52:00,5.12885,5.1295,5.12803,5.1295,10000000.0
2008-02-12 06:53:00,5.12799,5.12932,5.12799,5.12867,12000000.0
2008-02-12 06:54:00,5.12995,5.12995,5.12852,5.12892,14000000.0
2008-02-12 06:55:00,5.12904,5.1298,5.12879,5.12895,18000000.0
2008-02-12 06:56:00,5.12875,5.12966,5.12836,5.12885,19000000.0
2008-02-12 06:57:00,5.1287,5.12907,5.12831,5.1286,8000000.0
2008-02-12 06:58:00,5.12882,5.1298,5.12847,5.1298,10000000.0
2008-02-12 06:59:00,5.12854,5.12987,5.12811,5.12819,17000000.0
2008-02-12 07:00:00,5.1291,5.1294,5.12832,5.12911,11000000.0
2008-02-12 07:01:00,5.13041,5.13067,5.12906,5.1292,11000000.0
2008-02-12 07:02:00,5.13176,5.13193,5.12971,5.13079,13000000.0
2008-02-12 07:03:00,5.13025,5.13144,5.12972,5.13002,12000000.0
2008-02-12 07:04:00,5.12987,5.13071,5.12926,5.12926,18000000.0
2008-02-12 07:05:00,5.12992,5.13062,5.12943,5.12982,12000000.0
2008-02-12 07:06:00,5.13059,5.13059,5.1288,5.12896,15000000.0
2008-02-12 07:07:00,5.12949,5.12993,5.12886,5.12943,11000000.0
2008-02-12 07:08:00,5.13004,5.13004,5.12862,5.1287,9000000.0
2008-02-12 07:09:00,5.1283,5.12943,5.1283,5.12864,15000000.0
2008-02-12 07:10:00,5.12975,5.12975,5.12815,5.12876,19000000.0
2008-02-12 07:11:00,5.12854,5.12917,5.12812,5.12858,9000000.0
2008-02-12 07:12:00,5.12871,5.12961,5.12869,5.12905,12000000.0
2008-02-12 07:13:00,5.1297,5.1297,5.12807,5.12884,19000000.0
2008-02-12 07:14:00,5.12842,5.12919,5.12832,5.12832,8000000.0
2008-02-12 07:15:00,5.12906,5.1297,5.12895,5.12895,16000000.0
2008-02-12 07:16:00,5.12901,5.1292,5.12891,5.12905,18000000.0
2008-02-12 07:17:00,5.12895,5.12915,5.12895,5.12895,22000000.0
2008-02-12 07:18:00,5.12905,5.12996,5.12832,5.1288,16000000.0
2008-02-12 07:19:00,5.12882,5.13006,5.12842,5.13006,17000000.0
2008-02-12 07:20:00,5.12877,5.12959,5.1284,5.12886,14000000.0
2008-02-12 07:21:00,5.12934,5.12987,5.12857,5.12956,16000000.0
2008-02-12 07:22:00,5.1281,5.12968,5.12807,5.12968,14000000.0
2008-02-12 07:23:00,5.12878,5.1294,5.12815,5.12862,17000000.0
2008-02-12 07:24:00,5.12857,5.12872,5.128,5.12863,9000000.0
2008-02-12 07:25:00,5.12838,5.12969,5.12826,5.12966,13000000.0
2008-02-12 07:26:00,5.12924,5.12944,5.12794,5.12908,13000000.0
2008-02-12 07:27:00,5.12787,5.12873,5.12735,5.1276,7000000.0
2008-02-12 07:28:00,5.12871,5.12871,5.12654,5.12799,18000000.0
2008-02-12 07:29:00,5.12718,5.12802,5.12715,5.12794,8000000.0
2008-02-12 07:30:00,5.12867,5.12964,5.12775,5.12961,16000000.0
2008-02-12 07:31:00,5.12832,5.12922,5.12747,5.1283,15000000.0
2008-02-12 07:32:00,5.12835,5.12923,5.12804,5.12828,13000000.0
2008-02-12 07:33:00,5.1288,5.1288,5.12754,5.12754,8000000.0
2008-02-12 07:34:00,5.1293,5.1293,5.128,5.12807,11000000.0
2008-02-12 07:35:00,5.1288,5.1288,5.12731,5.12731,16000000.0
2008-02-12 07:36:00,5.12883,5.12883,5.12702,5.12781,11000000.0
2008-02-12 07:37:00,5.12832,5.12833,5.12728,5.12828,17000000.0
2008-02-12 07:38:00,5.12694,5.12859,5.12694,5.12823,9000000.0
2008-02-12 07:39:00,5.12801,5.1295,5.12801,5.12889,12000000.0
2008-02-12 07:40:00,5.12877,5.12877,5.12685,5.12757,14000000.0
2008-02-12 07:41:00,5.12784,5.12809,5.12697,5.12706,14000000.0
2008-02-12 07:42:00,5.12742,5.12803,5.12677,5.12768,8000000.0
2008-02-12 07:43:00,5.12731,5.12797,5.12674,5.12714,15000000.0
2008-02-12 07:44:00,5.12713,5.12798,5.1269,5.12764,13000000.0
2008-02-12 07:45:00,5.12675,5.12793,5.12647,5.1266,19000000.0
2008-02-12 07:46:00,5.12761,5.1278,5.12656,5.12658,11000000.0
2008-02-12 07:47:00,5.12682,5.12793,5.12646,5.12722,16000000.0
2008-02-12 07:48:00,5.1279,5.1279,5.12644,5.12675,9000000.0
2008-02-12 07:49:00,5.12747,5.12747,5.12644,5.12712,11000000.0
2008-02-12 07:50:00,5.12797,5.12797,5.12617,5.12617,11000000.0
2008-02-12 07:51:00,5.12567,5.12682,5.12547,5.12682,13000000.0
2008-02-12 07:52:00,5.12599,5.1282,5.12599,5.12679,14000000.0
2008-02-12 07:53:00,5.12658,5.12714,5.12575,5.12712,10000000.0
2008-02-12 07:54:00,5.12601,5.12689,5.12588,5.1266,17000000.0
2008-02-12 07:55:00,5.12458,5.12651,5.12458,5.12612,10000000.0
2008-02-12 07:56:00,5.126,5.12622,5.12472,5.12597,11000000.0
2008-02-12 07:57:00,5.12486,5.1264,5.12475,5.12532,11000000.0
2008-02-12 07:58:00,5.12598,5.12601,5.12439,5.12601,24000000.0
2008-02-12 07:59:00,5.12613,5.12675,5.1251,5.12675,11000000.0
2008-02-12 08:00:00,5.12612,5.12612,5.12439,5.12512,14000000.0
2008-02-12 08:01:00,5.1255,5.12634,5.12489,5.12634,15000000.0
2008-02-12 08:02:00,5.12517,5.12641,5.12517,5.12579,16000000.0
2008-02-12 08:03:00,5.12576,5.1261,5.1249,5.12572,10000000.0
2008-02-12 08:04:00,5.12702,5.12722,5.12589,5.12689,13000000.0
2008-02-12 08:05:00,5.12638,5.12721,5.12514,5.12642,18000000.0
2008-02-12 08:06:00,5.12624,5.12624,5.12502,5.12519,14000000.0
2008-02-12 08:07:00,5.12555,5.1259,5.1241,5.12533,11000000.0
2008-02-12 08:08:00,5.12482,5.1255,5.12473,5.12505,19000000.0
2008-02-12 08:09:00,5.12522,5.12563,5.12314,5.1235,9000000.0
2008-02-12 08:10:00,5.12307,5.12336,5.12229,5.12302,8000000.0
2008-02-12 08:11:00,5.12359,5.12394,5.12277,5.12336,16000000.0
2008-02-12 08:12:00,5.1241,5.12425,5.12247,5.12425,16000000.0
2008-02-12 08:13:00,5.12401,5.125,5.12311,5.12422,15000000.0
2008-02-12 08:14:00,5.12517,5.12517,5.12276,5.12387,15000000.0
2008-02-12 08:15:00,5.12437,5.12437,5.1228,5.12394,14000000.0
2008-02-12 08:16:00,5.12285,5.12398,5.12201,5.12261,14000000.0
2008-02-12 08:17:00,5.12278,5.12282,5.12124,5.12253,15000000.0
2008-02-12 08:18:00,5.12184,5.12258,5.12127,5.12192,11000000.0
2008-02-12 08:19:00,5.12304,5.12317,5.12159,5.12198,16000000.0
2008-02-12 08:20:00,5.1225,5.12358,5.12208,5.12299,17000000.0
2008-02-12 08:21:00,5.12278,5.12423,5.12216,5.12298,15000000.0
2008-02-12 08:22:00,5.12214,5.12265,5.12119,5.12121,8000000.0
2008-02-12 08:23:00,5.12205,5.12254,5.12145,5.12189,15000000.0
2008-02-12 08:24:00,5.12259,5.12283,5.12171,5.12214,8000000.0
2008-02-12 08:25:00,5.12179,5.12251,5.12086,5.12157,17000000.0
2008-02-12 08:26:00,5.12133,5.12304,5.12133,5.12225,14000000.0
2008-02-12 08:27:00,5.12165,5.12331,5.12158,5.12196,9000000.0
2008-02-12 08:28:00,5.12208,5.12334,5.12191,5.12256,11000000.0
2008-02-12 08:29:00,5.12163,5.12262,5.1216,5.12221,15000000.0
2008-02-12 08:30:00,5.12236,5.12277,5.12121,5.12277,10000000.0
2008-02-12 08:31:00,5.1224,5.12309,5.12157,5.12247,17000000.0
2008-02-12 08:32:00,5.12369,5.13158,5.12303,5.12303,20000000.0
2008-02-12 08:33:00,5.12239,5.12274,5.12183,5.12223,7000000.0
2008-02-12 08:34:00,5.12185,5.12306,5.12161,5.12215,8000000.0
2008-02-12 08:35:00,5.12154,5.12269,5.12154,5.12192,19000000.0
2008-02-12 08:36:00,5.12166,5.12255,5.12067,5.12092,14000000.0
2008-02-12 08:37:00,5.11911,5.12057,5.11864,5.11973,12000000.0
2008-02-12 08:38:00,5.12084,5.12129,5.11972,5.11975,13000000.0
2008-02-12 08:39:00,5.1205,5.12088,5.11951,5.12088,14000000.0
2008-02-12 08:40:00,5.12098,5.12098,5.11972,5.12034,12000000.0
2008-02-12 08:41:00,5.12045,5.12078,5.11952,5.12031,11000000.0
2008-02-12 08:42:00,5.12109,5.12109,5.11967,5.12071,18000000.0
2008-02-12 08:43:00,5.12047,5.12932,5.12047,5.12232,8000000.0
2008-02-12 08:44:00,5.12048,5.12083,5.1196,5.12042,12000000.0
2008-02-12 08:45:00,5.12043,5.12192,5.12043,5.12073,20000000.0
2008-02-12 08:46:00,5.12039,5.12136,5.12022,5.12057,10000000.0
2008-02-12 08:47:00,5.11987,5.12149,5.11959,5.12149,13000000.0
2008-02-12 08:48:00,5.1199,5.12172,5.11955,5.12059,16000000.0
2008-02-12 08:49:00,5.11949,5.11989,5.11848,5.11863,9000000.0
2008-02-12 08:50:00,5.11971,5.12015,5.11888,5.11968,17000000.0
2008-02-12 08:51:00,5.1199,5.12027,5.11901,5.11937,8000000.0
2008-02-12 08:52:00,5.12069,5.12069,5.11915,5.12034,20000000.0
2008-02-12 08:53:00,5.12028,5.12036,5.11919,5.12015,16000000.0
2008-02-12 08:54:00,5.1201,5.12037,5.11918,5.12037,15000000.0
2008-02-12 08:55:00,5.11896,5.1199,5.11826,5.1185,12000000.0
2008-02-12 08:56:00,5.11909,5.12039,5.11839,5.12028,14000000.0
2008-02-12 08:57:00,5.11848,5.11983,5.11799,5.11829,14000000.0
2008-02-12 08:58:00,5.11853,5.11928,5.11656,5.11746,15000000.0
2008-02-12 08:59:00,5.11646,5.11976,5.11646,5.1181,15000000.0
2008-02-12 09:00:00,5.11628,5.11733,5.11613,5.11653,14000000.0
2008-02-12 09:01:00,5.11641,5.11785,5.11608,5.11785,14000000.0
2008-02-12 09:02:00,5.11812,5.1182,5.11698,5.11762,17000000.0
2008-02-12 09:03:00,5.11768,5.1205,5.11711,5.12002,16000000.0
2008-02-12 09:04:00,5.12042,5.12071,5.11947,5.12013,10000000.0
2008-02-12 09:05:00,5.12178,5.12178,5.11955,5.12011,14000000.0
2008-02-12 09:06:00,5.12077,5.12176,5.12,5.1203,14000000.0
2008-02-12 09:07:00,5.12171,5.12246,5.12091,5.1224,9000000.0
2008-02-12 09:08:00,5.12242,5.12297,5.1214,5.12297,17000000.0
2008-02-12 09:09:00,5.12097,5.12247,5.12097,5.12187,9000000.0
2008-02-12 09:10:00,5.12165,5.1229,5.12122,5.12127,12000000.0
2008-02-12 09:11:00,5.12248,5.12353,5.12208,5.12287,15000000.0
2008-02-12 09:12:00,5.12316,5.12355,5.12168,5.12178,14000000.0
2008-02-12 09:13:00,5.12333,5.12353,5.12191,5.12232,12000000.0
2008-02-12 09:14:00,5.12364,5.12425,5.12189,5.12341,13000000.0
2008-02-12 09:15:00,5.12343,5.12404,5.12278,5.12374,13000000.0
2008-02-12 09:16:00,5.1223,5.12297,5.12198,5.12265,10000000.0
2008-02-12 09:17:00,5.12242,5.12324,5.12178,5.12255,14000000.0
2008-02-12 09:18:00,5.12242,5.12356,5.12194,5.12245,16000000.0
2008-02-12 09:19:00,5.12293,5.1242,5.12233,5.1242,14000000.0
2008-02-12 09:20:00,5.12355,5.12428,5.12323,5.1242,11000000.0
2008-02-12 09:21:00,5.1229,5.12376,5.12243,5.12256,11000000.0
2008-02-12 09:22:00,5.12286,5.12365,5.12169,5.12269,18000000.0
2008-02-12 09:23:00,5.12188,5.12307,5.12101,5.12101,18000000.0
2008-02-12 09:24:00,5.12203,5.12291,5.12141,5.12214,18000000.0
2008-02-12 09:25:00,5.12264,5.12311,5.1222,5.1226,13000000.0
2008-02-12 09:26:00,5.12209,5.12369,5.12181,5.12356,13000000.0
2008-02-12 09:27:00,5.12207,5.12356,5.12201,5.12338,11000000.0
2008-02-12 09:28:00,5.12418,5.12454,5.12313,5.12356,12000000.0
2008-02-12 09:29:00,5.12399,5.12484,5.12339,5.124,16000000.0
2008-02-12 09:30:00,5.12385,5.12464,5.12301,5.12301,11000000.0
2008-02-12 09:31:00,5.12274,5.12436,5.12256,5.12304,13000000.0
2008-02-12 09:32:00,5.12303,5.12429,5.1229,5.12294,14000000.0
2008-02-12 09:33:00,5.12358,5.12509,5.12343,5.12491,16000000.0
2008-02-12 09:34:00,5.12407,5.12511,5.12361,5.12383,13000000.0
2008-02-12 09:35:00,5.12446,5.12451,5.12245,5.12245,9000000.0
2008-02-12 09:36:00,5.12379,5.12387,5.12178,5.12178,7000000.0
2008-02-12 09:37:00,5.12289,5.12289,5.12076,5.12226,14000000.0
2008-02-12 09:38:00,5.12126,5.12223,5.12082,5.1212,18000000.0
2008-02-12 09:39:00,5.12087,5.12333,5.12087,5.12315,15000000.0
2008-02-12 09:40:00,5.12226,5.12314,5.12217,5.12237,10000000.0
2008-02-12 09:41:00,5.12247,5.12334,5.12143,5.12312,14000000.0
2008-02-12 09:42:00,5.12197,5.12267,5.12126,5.12253,18000000.0
2008-02-12 09:43:00,5.12195,5.12327,5.12172,5.12172,9000000.0
2008-02-12 09:44:00,5.1225,5.12286,5.12211,5.12274,10000000.0
2008-02-12 09:45:00,5.12307,5.12307,5.1215,5.12219,10000000.0
2008-02-12 09:46:00,5.123,5.1234,5.12201,5.12236,14000000.0
2008-02-12 09:47:00,5.12283,5.12332,5.12235,5.12332,11000000.0
2008-02-12 09:48:00,5.1235,5.1235,5.12235,5.12264,10000000.0
2008-02-12 09:49:00,5.12315,5.12347,5.12178,5.12347,13000000.0
2008-02-12 09:50:00,5.12241,5.12313,5.12178,5.1226,12000000.0
2008-02-12 09:51:00,5.12298,5.12298,5.12087,5.12098,18000000.0
2008-02-12 09:52:00,5.12145,5.12251,5.12048,5.12242,12000000.0
2008-02-12 09:53:00,5.12172,5.12219,5.12096,5.12171,18000000.0
2008-02-12 09:54:00,5.121,5.12206,5.12006,5.12006,13000000.0
2008-02-12 09:55:00,5.11993,5.12135,5.11981,5.12071,14000000.0
2008-02-12 09:56:00,5.11928,5.12121,5.11856,5.11907,16000000.0
2008-02-12 09:57:00,5.11875,5.11955,5.1178,5.11884,17000000.0
2008-02-12 09:58:00,5.11831,5.11971,5.11776,5.11941,18000000.0
2008-02-12 09:59:00,5.11876,5.11988,5.11838,5.11958,7000000.0
2008-02-12 10:00:00,5.1199,5.12166,5.11914,5.12166,13000000.0
2008-02-12 10:01:00,5.1217,5.12221,5.12087,5.12087,15000000.0
2008-02-12 10:02:00,5.12085,5.12132,5.11999,5.11999,10000000.0
2008-02-12 10:03:00,5.12139,5.1222,5.12062,5.12127,15000000.0
2008-02-12 10:04:00,5.1224,5.12252,5.12056,5.12084,13000000.0
2008-02-12 10:05:00,5.12212,5.12212,5.12015,5.12015,16000000.0
2008-02-12 10:06:00,5.12041,5.12192,5.12041,5.12104,16000000.0
2008-02-12 10:07:00,5.12224,5.12224,5.12082,5.12123,24000000.0
2008-02-12 10:08:00,5.12123,5.12253,5.12088,5.12193,13000000.0
2008-02-12 10:09:00,5.12205,5.12233,5.11981,5.12085,17000000.0
2008-02-12 10:10:00,5.12239,5.12254,5.12053,5.12201,14000000.0
2008-02-12 10:11:00,5.12139,5.12269,5.12107,5.12145,14000000.0
2008-02-12 10:12:00,5.12285,5.12285,5.12089,5.12089,9000000.0
2008-02-12 10:13:00,5.12265,5.12265,5.12128,5.12221,13000000.0
2008-02-12 10:14:00,5.12216,5.12289,5.12126,5.12289,10000000.0
2008-02-12 10:15:00,5.12177,5.12285,5.12106,5.122,19000000.0
2008-02-12 10:16:00,5.12172,5.12208,5.12089,5.12124,11000000.0
2008-02-12 10:17:00,5.12137,5.12434,5.12137,5.12315,13000000.0
2008-02-12 10:18:00,5.12334,5.12383,5.12173,5.12323,21000000.0
2008-02-12 10:19:00,5.12435,5.12464,5.12283,5.12464,12000000.0
2008-02-12 10:20:00,5.12429,5.12469,5.12386,5.12421,8000000.0
2008-02-12 10:21:00,5.12558,5.12558,5.12308,5.12372,17000000.0
2008-02-12 10:22:00,5.12315,5.12427,5.12313,5.12391,15000000.0
2008-02-12 10:23:00,5.12435,5.1248,5.12322,5.12322,11000000.0
2008-02-12 10:24:00,5.12442,5.1264,5.12393,5.1264,13000000.0
2008-02-12 10:25:00,5.12462,5.12634,5.12462,5.12607,14000000.0
2008-02-12 10:26:00,5.12624,5.12653,5.12467,5.12586,10000000.0
2008-02-12 10:27:00,5.12583,5.12623,5.12511,5.12623,9000000.0
2008-02-12 10:28:00,5.12522,5.12566,5.12465,5.12475,11000000.0
2008-02-12 10:29:00,5.12513,5.12629,5.12435,5.12496,19000000.0
2008-02-12 10:30:00,5.12457,5.12565,5.12457,5.12507,11000000.0
2008-02-12 10:31:00,5.12504,5.12571,5.12429,5.12543,15000000.0
2008-02-12 10:32:00,5.12476,5.12622,5.12447,5.12526,9000000.0
2008-02-12 10:33:00,5.12494,5.12606,5.12452,5.12452,16000000.0
2008-02-12 10:34:00,5.12621,5.12621,5.12507,5.12526,11000000.0
2008-02-12 10:35:00,5.12632,5.12659,5.12475,5.12475,9000000.0
2008-02-12 10:36:00,5.12633,5.12828,5.12564,5.12812,13000000.0
2008-02-12 10:37:00,5.12762,5.12913,5.1274,5.12837,14000000.0
2008-02-12 10:38:00,5.12731,5.12869,5.12705,5.12808,7000000.0
2008-02-12 10:39:00,5.12808,5.12811,5.12662,5.12754,12000000.0
2008-02-12 10:40:00,5.12695,5.12815,5.12614,5.12737,17000000.0
2008-02-12 10:41:00,5.12731,5.12882,5.12651,5.1282,15000000.0
2008-02-12 10:42:00,5.1288,5.12911,5.12699,5.1276,13000000.0
2008-02-12 10:43:00,5.12815,5.12815,5.12629,5.12629,15000000.0
2008-02-12 10:44:00,5.12783,5.12863,5.12704,5.12858,11000000.0
2008-02-12 10:45:00,5.12915,5.12917,5.12768,5.12768,17000000.0
2008-02-12 10:46:00,5.12908,5.12939,5.1273,5.12857,9000000.0
2008-02-12 10:47:00,5.12798,5.12863,5.1274,5.12863,9000000.0
2008-02-12 10:48:00,5.12934,5.12934,5.12734,5.12867,11000000.0
2008-02-12 10:49:00,5.12957,5.13177,5.12869,5.13177,11000000.0
2008-02-12 10:50:00,5.13099,5.1316,5.12936,5.13119,16000000.0
2008-02-12 10:51:00,5.13195,5.13195,5.12975,5.13063,21000000.0
2008-02-12 10:52:00,5.13126,5.13191,5.13027,5.13043,8000000.0
2008-02-12 10:53:00,5.13171,5.13342,5.13152,5.13241,12000000.0
2008-02-12 10:54:00,5.13311,5.13358,5.13091,5.13268,16000000.0
2008-02-12 10:55:00,5.13234,5.13346,5.13153,5.13324,13000000.0
2008-02-12 10:56:00,5.13202,5.13388,5.13202,5.13354,16000000.0
2008-02-12 10:57:00,5.13303,5.13308,5.13162,5.13308,10000000.0
2008-02-12 10:58:00,5.13214,5.13291,5.13143,5.13291,12000000.0
2008-02-12 10:59:00,5.13291,5.13388,5.1323,5.13347,11000000.0
2008-02-12 11:00:00,5.13381,5.13381,5.13188,5.13338,13000000.0
2008-02-12 11:01:00,5.13334,5.13449,5.13286,5.1343,9000000.0
2008-02-12 11:02:00,5.13252,5.13406,5.13227,5.13394,8000000.0
2008-02-12 11:03:00,5.13283,5.13396,5.13224,5.1334,10000000.0
2008-02-12 11:04:00,5.13254,5.1333,5.13209,5.13226,12000000.0
2008-02-12 11:05:00,5.13363,5.13419,5.13217,5.13413,11000000.0
2008-02-12 11:06:00,5.13469,5.13531,5.13343,5.13346,8000000.0
2008-02-12 11:07:00,5.13378,5.13487,5.13305,5.13376,14000000.0
2008-02-12 11:08:00,5.13244,5.1337,5.13208,5.13287,18000000.0
2008-02-12 11:09:00,5.1328,5.13328,5.1319,5.13249,15000000.0
2008-02-12 11:10:00,5.13275,5.13337,5.13082,5.13184,12000000.0
2008-02-12 11:11:00,5.13268,5.13268,5.13158,5.13224,11000000.0
2008-02-12 11:12:00,5.13315,5.13331,5.13131,5.13131,8000000.0
2008-02-12 11:13:00,5.13142,5.13203,5.13075,5.13136,15000000.0
2008-02-12 11:14:00,5.1313,5.13191,5.13,5.13086,13000000.0
2008-02-12 11:15:00,5.13203,5.13203,5.13026,5.13139,20000000.0
2008-02-12 11:16:00,5.1313,5.1313,5.13003,5.13076,15000000.0
2008-02-12 11:17:00,5.12988,5.13136,5.12984,5.13059,18000000.0
2008-02-12 11:18:00,5.13041,5.13244,5.13041,5.13169,20000000.0
2008-02-12 11:19:00,5.13174,5.13174,5.13003,5.13138,13000000.0
2008-02-12 11:20:00,5.12968,5.13149,5.12968,5.13019,20000000.0
2008-02-12 11:21:00,5.13088,5.13206,5.13028,5.13028,18000000.0
2008-02-12 11:22:00,5.13053,5.13132,5.12975,5.13132,18000000.0
2008-02-12 11:23:00,5.13036,5.13115,5.1301,5.1308,13000000.0
2008-02-12 11:24:00,5.13171,5.13184,5.12985,5.12985,9000000.0
2008-02-12 11:25:00,5.13069,5.13175,5.13046,5.13081,8000000.0
2008-02-12 11:26:00,5.13136,5.13158,5.13066,5.13089,8000000.0
2008-02-12 11:27:00,5.13077,5.13183,5.13047,5.13183,7000000.0
2008-02-12 11:28:00,5.13201,5.13201,5.12978,5.13096,14000000.0
2008-02-12 11:29:00,5.13003,5.13222,5.13003,5.13215,16000000.0
2008-02-12 11:30:00,5.13136,5.13252,5.13068,5.13252,7000000.0
2008-02-12 11:31:00,5.13061,5.13243,5.13045,5.13221,15000000.0
2008-02-12 11:32:00,5.13192,5.13193,5.1301,5.13051,10000000.0
2008-02-12 11:33:00,5.13222,5.13222,5.13024,5.13152,8000000.0
2008-02-12 11:34:00,5.13159,5.13159,5.13044,5.13084,11000000.0
2008-02-12 11:35:00,5.1319,5.1319,5.12911,5.1297,15000000.0
2008-02-12 11:36:00,5.12797,5.13042,5.12797,5.12926,14000000.0
2008-02-12 11:37:00,5.12838,5.12906,5.12797,5.12816,11000000.0
2008-02-12 11:38:00,5.12934,5.12977,5.1281,5.12879,12000000.0
2008-02-12 11:39:00,5.12885,5.12973,5.12835,5.12882,13000000.0
2008-02-12 11:40:00,5.12875,5.13099,5.12865,5.13086,8000000.0
2008-02-12 11:41:00,5.13092,5.13116,5.12965,5.1302,13000000.0
2008-02-12 11:42:00,5.13091,5.13091,5.12916,5.13079,18000000.0
2008-02-12 11:43:00,5.12958,5.13115,5.12928,5.12992,13000000.0
2008-02-12 11:44:00,5.12996,5.13199,5.12996,5.13114,14000000.0
2008-02-12 11:45:00,5.1318,5.13204,5.13065,5.13065,12000000.0
2008-02-12 11:46:00,5.13146,5.13163,5.12994,5.13011,14000000.0
2008-02-12 11:47:00,5.13062,5.13115,5.12942,5.13059,15000000.0
2008-02-12 11:48:00,5.13068,5.13086,5.12971,5.12976,9000000.0
2008-02-12 11:49:00,5.12976,5.13064,5.12915,5.13016,14000000.0
2008-02-12 11:50:00,5.13049,5.13144,5.12923,5.13064,17000000.0
2008-02-12 11:51:00,5.13038,5.13166,5.1294,5.12964,15000000.0
2008-02-12 11:52:00,5.13019,5.13181,5.13014,5.13117,15000000.0
2008-02-12 11:53:00,5.1314,5.13208,5.13051,5.13208,14000000.0
2008-02-12 11:54:00,5.13112,5.13204,5.13032,5.13101,9000000.0
2008-02-12 11:55:00,5.13005,5.13155,5.13005,5.13117,11000000.0
2008-02-12 11:56:00,5.13086,5.1317,5.13036,5.13066,13000000.0
2008-02-12 11:57:00,5.13113,5.13176,5.12965,5.13176,13000000.0
2008-02-12 11:58:00,5.13161,5.13163,5.12983,5.1305,12000000.0
2008-02-12 11:59:00,5.13217,5.13227,5.13087,5.13164,12000000.0
2008-02-12 12:00:00,5.13121,5.13124,5.12818,5.13032,12000000.0
2008-02-12 12:01:00,5.12983,5.12985,5.12669,5.129,22000000.0
2008-02-12 12:02:00,5.1277,5.12867,5.12596,5.12658,10000000.0
2008-02-12 12:03:00,5.12648,5.12733,5.12444,5.1267,18000000.0
2008-02-12 12:04:00,5.12572,5.12791,5.12572,5.12657,12000000.0
2008-02-12 12:05:00,5.12591,5.12721,5.12533,5.12571,15000000.0
2008-02-12 12:06:00,5.1275,5.12789,5.126,5.12605,14000000.0
2008-02-12 12:07:00,5.12676,5.12763,5.12655,5.12763,15000000.0
2008-02-12 12:08:00,5.12678,5.1285,5.12638,5.12638,19000000.0
2008-02-12 12:09:00,5.12792,5.12794,5.12631,5.12758,12000000.0
2008-02-12 12:10:00,5.12813,5.12813,5.12641,5.12768,23000000.0
2008-02-12 12:11:00,5.12894,5.12975,5.12775,5.12963,21000000.0
2008-02-12 12:12:00,5.12982,5.13018,5.12875,5.12875,9000000.0
2008-02-12 12:13:00,5.13014,5.13032,5.12861,5.12945,13000000.0
2008-02-12 12:14:00,5.12863,5.13025,5.12863,5.13009,15000000.0
2008-02-12 12:15:00,5.13039,5.13039,5.12799,5.12923,14000000.0
2008-02-12 12:16:00,5.12849,5.12902,5.12789,5.12878,16000000.0
2008-02-12 12:17:00,5.12792,5.12978,5.12792,5.12807,13000000.0
2008-02-12 12:18:00,5.12909,5.13018,5.12886,5.13018,9000000.0
2008-02-12 12:19:00,5.1288,5.12954,5.12867,5.1289,10000000.0
2008-02-12 12:20:00,5.13024,5.13029,5.12908,5.12922,7000000.0
2008-02-12 12:21:00,5.12826,5.13104,5.12826,5.12915,13000000.0
2008-02-12 12:22:00,5.13011,5.13011,5.12867,5.12925,10000000.0
2008-02-12 12:23:00,5.13031,5.13061,5.12868,5.13061,10000000.0
2008-02-12 12:24:00,5.13062,5.13092,5.12936,5.13005,12000000.0
2008-02-12 12:25:00,5.1297,5.13045,5.12862,5.12936,12000000.0
2008-02-12 12:26:00,5.12815,5.12903,5.12721,5.12806,20000000.0
2008-02-12 12:27:00,5.12665,5.12774,5.12587,5.12753,12000000.0
2008-02-12 12:28:00,5.12794,5.12797,5.12641,5.12797,14000000.0
2008-02-12 12:29:00,5.12761,5.12848,5.12733,5.12848,10000000.0
2008-02-12 12:30:00,5.12891,5.12941,5.1281,5.12941,19000000.0
2008-02-12 12:31:00,5.12898,5.12927,5.1281,5.12878,11000000.0
2008-02-12 12:32:00,5.12853,5.12953,5.12815,5.12815,10000000.0
2008-02-12 12:33:00,5.12969,5.12969,5.12846,5.129,15000000.0
2008-02-12 12:34:00,5.12939,5.12966,5.12842,5.12883,16000000.0
2008-02-12 12:35:00,5.12996,5.12996,5.12805,5.12874,10000000.0
2008-02-12 12:36:00,5.12939,5.12949,5.12808,5.12818,11000000.0
2008-02-12 12:37:00,5.12832,5.1293,5.12832,5.1288,10000000.0
2008-02-12 12:38:00,5.12965,5.12965,5.12881,5.12881,14000000.0
2008-02-12 12:39:00,5.12932,5.12932,5.12822,5.12822,14000000.0
2008-02-12 12:40:00,5.12925,5.12925,5.128,5.128,11000000.0
2008-02-12 12:41:00,5.12755,5.12929,5.12755,5.12876,12000000.0
2008-02-12 12:42:00,5.12935,5.12935,5.12758,5.12758,14000000.0
2008-02-12 12:43:00,5.12854,5.12921,5.12791,5.12842,15000000.0
2008-02-12 12:44:00,5.12926,5.12944,5.12837,5.12879,16000000.0
2008-02-12 12:45:00,5.12862,5.12907,5.12816,5.12845,10000000.0
2008-02-12 12:46:00,5.12843,5.12912,5.1277,5.12912,12000000.0
2008-02-12 12:47:00,5.12977,5.12989,5.12812,5.12851,13000000.0
2008-02-12 12:48:00,5.12969,5.12976,5.12832,5.12962,12000000.0
2008-02-12 12:49:00,5.13025,5.13025,5.12802,5.12853,14000000.0
2008-02-12 12:50:00,5.12828,5.12928,5.12815,5.12928,9000000.0
2008-02-12 12:51:00,5.12979,5.12979,5.12832,5.12856,10000000.0
2008-02-12 12:52:00,5.12942,5.12948,5.12806,5.12933,22000000.0
2008-02-12 12:53:00,5.12837,5.12851,5.12685,5.12756,14000000.0
2008-02-12 12:54:00,5.12804,5.12804,5.12524,5.12525,13000000.0
2008-02-12 12:55:00,5.12632,5.12766,5.12508,5.1269,21000000.0
2008-02-12 12:56:00,5.12687,5.12687,5.12546,5.12578,18000000.0
2008-02-12 12:57:00,5.12619,5.12681,5.12544,5.12544,7000000.0
2008-02-12 12:58:00,5.12728,5.12728,5.1253,5.12683,12000000.0
2008-02-12 12:59:00,5.12484,5.12671,5.12484,5.12607,18000000.0
2008-02-12 13:00:00,5.12618,5.12652,5.12489,5.12538,14000000.0
2008-02-12 13:01:00,5.1256,5.12665,5.1256,5.12613,11000000.0
2008-02-12 13:02:00,5.1255,5.12699,5.1255,5.12674,15000000.0
2008-02-12 13:03:00,5.12714,5.12715,5.12579,5.12579,15000000.0
2008-02-12 13:04:00,5.12647,5.12647,5.12492,5.12639,16000000.0
2008-02-12 13:05:00,5.12608,5.12619,5.12538,5.12538,9000000.0
2008-02-12 13:06:00,5.1258,5.12687,5.12511,5.12638,13000000.0
2008-02-12 13:07:00,5.12599,5.12703,5.12559,5.12575,13000000.0
2008-02-12 13:08:00,5.12726,5.12726,5.1258,5.12694,10000000.0
2008-02-12 13:09:00,5.12655,5.12685,5.12527,5.12605,15000000.0
2008-02-12 13:10:00,5.12537,5.12693,5.12514,5.12514,12000000.0
2008-02-12 13:11:00,5.12561,5.12608,5.12443,5.12458,12000000.0
2008-02-12 13:12:00,5.12523,5.12615,5.12466,5.12615,12000000.0
2008-02-12 13:13:00,5.12452,5.12705,5.12452,5.1268,11000000.0
2008-02-12 13:14:00,5.12723,5.12723,5.12534,5.12546,9000000.0
2008-02-12 13:15:00,5.12572,5.12653,5.12496,5.12559,15000000.0
2008-02-12 13:16:00,5.1262,5.12745,5.1258,5.12696,15000000.0
2008-02-12 13:17:00,5.12774,5.12774,5.12606,5.12751,17000000.0
2008-02-12 13:18:00,5.12729,5.12739,5.12563,5.127,15000000.0
2008-02-12 13:19:00,5.12726,5.12747,5.12626,5.12677,15000000.0
2008-02-12 13:20:00,5.12701,5.12809,5.12657,5.12809,19000000.0
2008-02-12 13:21:00,5.12697,5.12773,5.12674,5.12718,10000000.0
2008-02-12 13:22:00,5.12733,5.12813,5.12703,5.12771,8000000.0
2008-02-12 13:23:00,5.12782,5.12847,5.12701,5.12706,15000000.0
2008-02-12 13:24:00,5.12717,5.12887,5.12676,5.12854,11000000.0
2008-02-12 13:25:00,5.1281,5.1281,5.12638,5.12746,9000000.0
2008-02-12 13:26:00,5.12578,5.12614,5.12473,5.12488,8000000.0
2008-02-12 13:27:00,5.12507,5.12654,5.12447,5.12491,15000000.0
2008-02-12 13:28:00,5.12496,5.12587,5.12376,5.12568,17000000.0
2008-02-12 13:29:00,5.12545,5.12545,5.12396,5.12463,11000000.0
2008-02-12 13:30:00,5.12381,5.12533,5.12381,5.12398,21000000.0
2008-02-12 13:31:00,5.12426,5.12537,5.12389,5.12389,11000000.0
2008-02-12 13:32:00,5.12553,5.12553,5.12394,5.12438,10000000.0
2008-02-12 13:33:00,5.125,5.12524,5.12406,5.12524,8000000.0
2008-02-12 13:34:00,5.12586,5.12642,5.12455,5.12597,15000000.0
2008-02-12 13:35:00,5.12596,5.12635,5.12471,5.12571,13000000.0
2008-02-12 13:36:00,5.1257,5.1267,5.12549,5.1267,11000000.0
2008-02-12 13:37:00,5.12695,5.1274,5.12634,5.12671,8000000.0
2008-02-12 13:38:00,5.12618,5.12788,5.12611,5.12719,13000000.0
2008-02-12 13:39:00,5.1271,5.12842,5.12634,5.12842,7000000.0
2008-02-12 13:40:00,5.12739,5.12908,5.12668,5.12861,12000000.0
2008-02-12 13:41:00,5.12756,5.12833,5.1269,5.12798,15000000.0
2008-02-12 13:42:00,5.12819,5.12867,5.12713,5.12845,22000000.0
2008-02-12 13:43:00,5.12722,5.12831,5.12673,5.12727,13000000.0
2008-02-12 13:44:00,5.12789,5.12814,5.12669,5.12783,14000000.0
2008-02-12 13:45:00,5.12827,5.12827,5.12673,5.12713,7000000.0
2008-02-12 13:46:00,5.12736,5.12736,5.12619,5.1266,11000000.0
2008-02-12 13:47:00,5.12677,5.12685,5.12576,5.12601,11000000.0
2008-02-12 13:48:00,5.12571,5.12775,5.12571,5.12775,14000000.0
2008-02-12 13:49:00,5.12733,5.12782,5.1263,5.1263,13000000.0
2008-02-12 13:50:00,5.12821,5.12855,5.12706,5.12754,12000000.0
2008-02-12 13:51:00,5.1274,5.12804,5.12688,5.12757,11000000.0
2008-02-12 13:52:00,5.12664,5.12745,5.12565,5.12595,9000000.0
2008-02-12 13:53:00,5.12592,5.12644,5.12491,5.12491,11000000.0
2008-02-12 13:54:00,5.12599,5.12658,5.12507,5.12614,17000000.0
2008-02-12 13:55:00,5.12638,5.12652,5.12488,5.12652,22000000.0
2008-02-12 13:56:00,5.12534,5.12669,5.12527,5.12573,13000000.0
2008-02-12 13:57:00,5.12582,5.12692,5.12522,5.12618,19000000.0
2008-02-12 13:58:00,5.12603,5.12629,5.12468,5.12503,11000000.0
2008-02-12 13:59:00,5.12541,5.12566,5.12381,5.12381,7000000.0
2008-02-12 14:00:00,5.12544,5.12544,5.12374,5.124,9000000.0
2008-02-12 14:01:00,5.12433,5.12469,5.122,5.12276,7000000.0
2008-02-12 14:02:00,5.12263,5.12312,5.12118,5.1223,13000000.0
2008-02-12 14:03:00,5.12177,5.1227,5.1209,5.1227,17000000.0
2008-02-12 14:04:00,5.12318,5.12318,5.12186,5.1221,13000000.0
2008-02-12 14:05:00,5.12261,5.1227,5.1214,5.1226,8000000.0
2008-02-12 14:06:00,5.12121,5.12265,5.1204,5.12077,10000000.0
2008-02-12 14:07:00,5.12271,5.12271,5.12031,5.12176,10000000.0
2008-02-12 14:08:00,5.12188,5.12202,5.12002,5.12035,14000000.0
2008-02-12 14:09:00,5.12068,5.12166,5.12017,5.12136,16000000.0
2008-02-12 14:10:00,5.12106,5.12252,5.12046,5.12131,12000000.0
2008-02-12 14:11:00,5.11935,5.12116,5.11927,5.12068,14000000.0
2008-02-12 14:12:00,5.12148,5.12219,5.12018,5.12186,13000000.0
2008-02-12 14:13:00,5.12059,5.12212,5.12056,5.12212,11000000.0
2008-02-12 14:14:00,5.12228,5.12253,5.1211,5.12168,14000000.0
2008-02-12 14:15:00,5.12129,5.12298,5.12121,5.12281,11000000.0
2008-02-12 14:16:00,5.12261,5.12313,5.12176,5.12313,11000000.0
2008-02-12 14:17:00,5.12312,5.12312,5.12136,5.12231,14000000.0
2008-02-12 14:18:00,5.12209,5.12344,5.12209,5.12344,11000000.0
2008-02-12 14:19:00,5.12185,5.12309,5.12122,5.12273,8000000.0
2008-02-12 14:20:00,5.12287,5.12327,5.12153,5.12278,10000000.0
2008-02-12 14:21:00,5.12341,5.12412,5.12243,5.12297,14000000.0
2008-02-12 14:22:00,5.12326,5.12406,5.12242,5.12312,17000000.0
2008-02-12 14:23:00,5.12348,5.12368,5.12229,5.12264,8000000.0
2008-02-12 14:24:00,5.12319,5.12381,5.1227,5.1237,16000000.0
2008-02-12 14:25:00,5.12252,5.12418,5.12252,5.1239,11000000.0
2008-02-12 14:26:00,5.12278,5.12405,5.1227,5.12334,14000000.0
2008-02-12 14:27:00,5.12459,5.12459,5.12345,5.12411,8000000.0
2008-02-12 14:28:00,5.12333,5.12454,5.12301,5.12322,11000000.0
2008-02-12 14:29:00,5.12278,5.12392,5.12229,5.12311,11000000.0
2008-02-12 14:30:00,5.123,5.123,5.12142,5.12197,14000000.0
2008-02-12 14:31:00,5.12271,5.12271,5.12092,5.12102,15000000.0
2008-02-12 14:32:00,5.12176,5.12284,5.12165,5.12243,9000000.0
2008-02-12 14:33:00,5.1226,5.1226,5.1215,5.1215,12000000.0
2008-02-12 14:34:00,5.12333,5.12333,5.12198,5.12263,12000000.0
2008-02-12 14:35:00,5.12095,5.1234,5.12027,5.1213,18000000.0
2008-02-12 14:36:00,5.12015,5.12205,5.11811,5.11927,12000000.0
2008-02-12 14:37:00,5.12138,5.12257,5.11867,5.12206,12000000.0
2008-02-12 14:38:00,5.12068,5.12161,5.11835,5.11835,24000000.0
2008-02-12 14:39:00,5.11889,5.11889,5.11499,5.11499,12000000.0
2008-02-12 14:40:00,5.11519,5.1188,5.11519,5.11825,15000000.0
2008-02-12 14:41:00,5.11749,5.12098,5.11696,5.12098,17000000.0
2008-02-12 14:42:00,5.1204,5.1204,5.11628,5.11628,15000000.0
2008-02-12 14:43:00,5.11945,5.11995,5.11737,5.11995,9000000.0
2008-02-12 14:44:00,5.11803,5.12056,5.11771,5.11993,7000000.0
2008-02-12 14:45:00,5.11923,5.12016,5.11798,5.1197,17000000.0
2008-02-12 14:46:00,5.11987,5.12062,5.11857,5.11857,14000000.0
2008-02-12 14:47:00,5.12033,5.1207,5.11885,5.12042,16000000.0
2008-02-12 14:48:00,5.11994,5.12083,5.11838,5.12083,12000000.0
2008-02-12 14:49:00,5.11991,5.12037,5.1187,5.11942,20000000.0
2008-02-12 14:50:00,5.12021,5.12048,5.11879,5.11986,12000000.0
2008-02-12 14:51:00,5.1194,5.12119,5.1194,5.12119,12000000.0
2008-02-12 14:52:00,5.12057,5.12382,5.12022,5.12371,22000000.0
2008-02-12 14:53:00,5.12344,5.12494,5.12189,5.12421,17000000.0
2008-02-12 14:54:00,5.12257,5.12413,5.12235,5.12264,14000000.0
2008-02-12 14:55:00,5.12306,5.12333,5.12173,5.12264,20000000.0
2008-02-12 14:56:00,5.12261,5.1239,5.12182,5.12382,22000000.0
2008-02-12 14:57:00,5.12379,5.12379,5.12164,5.12231,10000000.0
2008-02-12 14:58:00,5.12234,5.12353,5.12107,5.12221,17000000.0
2008-02-12 14:59:00,5.12313,5.12313,5.12129,5.12207,12000000.0
2008-02-12 15:00:00,5.12177,5.12265,5.12066,5.12066,14000000.0
2008-02-12 15:01:00,5.12074,5.12246,5.12051,5.12239,16000000.0
2008-02-12 15:02:00,5.12204,5.12204,5.11912,5.11912,13000000.0
2008-02-12 15:03:00,5.12056,5.12108,5.11863,5.11916,7000000.0
2008-02-12 15:04:00,5.11631,5.12028,5.11392,5.11581,12000000.0
2008-02-12 15:05:00,5.11538,5.11832,5.11342,5.11519,20000000.0
2008-02-12 15:06:00,5.11656,5.11749,5.11601,5.11705,9000000.0
2008-02-12 15:07:00,5.11635,5.11677,5.11507,5.11639,9000000.0
2008-02-12 15:08:00,5.11571,5.11854,5.11452,5.11738,14000000.0
2008-02-12 15:09:00,5.11864,5.11864,5.11551,5.11706,14000000.0
2008-02-12 15:10:00,5.11765,5.11856,5.11669,5.11669,15000000.0
2008-02-12 15:11:00,5.11781,5.11867,5.11616,5.11867,10000000.0
2008-02-12 15:12:00,5.1178,5.11912,5.11615,5.11912,10000000.0
2008-02-12 15:13:00,5.11693,5.12015,5.11634,5.11943,20000000.0
2008-02-12 15:14:00,5.11844,5.12172,5.11778,5.12172,10000000.0
2008-02-12 15:15:00,5.11914,5.12229,5.11914,5.12229,13000000.0
2008-02-12 15:16:00,5.12193,5.1232,5.11919,5.1232,11000000.0
2008-02-12 15:17:00,5.12294,5.12382,5.11819,5.12318,17000000.0
2008-02-12 15:18:00,5.12389,5.12389,5.1194,5.12288,11000000.0
2008-02-12 15:19:00,5.12198,5.12291,5.11825,5.12199,18000000.0
2008-02-12 15:20:00,5.12243,5.12269,5.11854,5.12079,14000000.0
2008-02-12 15:21:00,5.12014,5.12062,5.11788,5.11954,15000000.0
2008-02-12 15:22:00,5.11995,5.11995,5.1178,5.11893,8000000.0
2008-02-12 15:23:00,5.11993,5.12102,5.1187,5.1187,15000000.0
2008-02-12 15:24:00,5.1199,5.12161,5.11941,5.12065,12000000.0
2008-02-12 15:25:00,5.11909,5.12174,5.11909,5.12021,12000000.0
2008-02-12 15:26:00,5.11844,5.12136,5.1174,5.1174,15000000.0
2008-02-12 15:27:00,5.11961,5.12191,5.1183,5.11956,12000000.0
2008-02-12 15:28:00,5.1179,5.12153,5.1179,5.11812,12000000.0
2008-02-12 15:29:00,5.11955,5.12282,5.11914,5.12234,10000000.0
2008-02-12 15:30:00,5.12059,5.12282,5.11907,5.12011,12000000.0
2008-02-12 15:31:00,5.12016,5.1242,5.11967,5.11967,19000000.0
2008-02-12 15:32:00,5.11944,5.12145,5.11944,5.12055,7000000.0
2008-02-12 15:33:00,5.12159,5.12231,5.11895,5.11895,7000000.0
2008-02-12 15:34:00,5.11874,5.12312,5.11761,5.11903,12000000.0
2008-02-12 15:35:00,5.11885,5.1227,5.11793,5.11919,17000000.0
2008-02-12 15:36:00,5.12188,5.1222,5.11824,5.1192,11000000.0
2008-02-12 15:37:00,5.11723,5.12067,5.11723,5.1192,14000000.0
2008-02-12 15:38:00,5.12028,5.12051,5.11767,5.11897,20000000.0
2008-02-12 15:39:00,5.11989,5.12024,5.1187,5.11887,8000000.0
2008-02-12 15:40:00,5.12047,5.12047,5.11767,5.11872,11000000.0
2008-02-12 15:41:00,5.11832,5.12036,5.11792,5.12036,10000000.0
2008-02-12 15:42:00,5.11945,5.11991,5.11824,5.11953,13000000.0
2008-02-12 15:43:00,5.12028,5.12099,5.11842,5.12075,14000000.0
2008-02-12 15:44:00,5.1202,5.12043,5.1186,5.12043,8000000.0
2008-02-12 15:45:00,5.11954,5.12077,5.11911,5.12077,10000000.0
2008-02-12 15:46:00,5.11905,5.12076,5.11819,5.12047,12000000.0
2008-02-12 15:47:00,5.12104,5.1217,5.11868,5.12039,18000000.0
2008-02-12 15:48:00,5.11905,5.12155,5.11905,5.1215,9000000.0
2008-02-12 15:49:00,5.12138,5.12158,5.11914,5.12011,14000000.0
2008-02-12 15:50:00,5.11877,5.12023,5.11869,5.11991,18000000.0
2008-02-12 15:51:00,5.11965,5.11965,5.11786,5.11901,8000000.0
2008-02-12 15:52:00,5.11721,5.11922,5.11721,5.1192,11000000.0
2008-02-12 15:53:00,5.11877,5.11989,5.11814,5.11814,15000000.0
2008-02-12 15:54:00,5.11904,5.11952,5.11765,5.11773,9000000.0
2008-02-12 15:55:00,5.11931,5.12,5.11855,5.12,9000000.0
2008-02-12 15:56:00,5.11938,5.11992,5.11876,5.11961,11000000.0
2008-02-12 15:57:00,5.11958,5.12028,5.1186,5.11984,15000000.0
2008-02-12 15:58:00,5.11943,5.12002,5.11895,5.11941,13000000.0
2008-02-12 15:59:00,5.11929,5.12012,5.11871,5.12012,15000000.0
2008-02-12 16:00:00,5.11761,5.11932,5.11743,5.11864,11000000.0
2008-02-12 16:01:00,5.11764,5.11976,5.11764,5.11976,14000000.0
2008-02-12 16:02:00,5.11944,5.11944,5.11813,5.11905,11000000.0
2008-02-12 16:03:00,5.11809,5.11919,5.11694,5.11694,8000000.0
2008-02-12 16:04:00,5.11782,5.11782,5.11616,5.11735,8000000.0
2008-02-12 16:05:00,5.11742,5.11742,5.11271,5.11271,8000000.0
2008-02-12 16:06:00,5.11108,5.11757,5.11094,5.11168,16000000.0
2008-02-12 16:07:00,5.11112,5.11731,5.10927,5.11048,18000000.0
2008-02-12 16:08:00,5.11003,5.11786,5.10767,5.10837,14000000.0
2008-02-12 16:09:00,5.10672,5.10672,5.10422,5.10666,12000000.0
2008-02-12 16:10:00,5.10617,5.10749,5.10555,5.10749,10000000.0
2008-02-12 16:11:00,5.10821,5.10874,5.10746,5.10874,13000000.0
2008-02-12 16:12:00,5.10942,5.11517,5.10755,5.10827,16000000.0
2008-02-12 16:13:00,5.10694,5.10844,5.10694,5.10774,7000000.0
2008-02-12 16:14:00,5.10859,5.11627,5.10641,5.10912,16000000.0
2008-02-12 16:15:00,5.11118,5.11652,5.1089,5.1089,15000000.0
2008-02-12 16:16:00,5.10818,5.10834,5.10599,5.10749,17000000.0
2008-02-12 16:17:00,5.10669,5.10738,5.10598,5.10631,10000000.0
2008-02-12 16:18:00,5.10754,5.10754,5.10482,5.10553,10000000.0
2008-02-12 16:19:00,5.10496,5.1054,5.1036,5.10499,12000000.0
2008-02-12 16:20:00,5.10398,5.10576,5.10388,5.10484,11000000.0
2008-02-12 16:21:00,5.10727,5.10739,5.10559,5.10559,8000000.0
2008-02-12 16:22:00,5.10576,5.10762,5.10533,5.10762,16000000.0
2008-02-12 16:23:00,5.10868,5.10881,5.10763,5.10881,11000000.0
2008-02-12 16:24:00,5.11088,5.11869,5.10928,5.10987,14000000.0
2008-02-12 16:25:00,5.1066,5.10852,5.1066,5.10811,13000000.0
2008-02-12 16:26:00,5.10749,5.10805,5.106,5.107,16000000.0
2008-02-12 16:27:00,5.10632,5.10632,5.10323,5.10447,20000000.0
2008-02-12 16:28:00,5.1033,5.10458,5.10267,5.10457,12000000.0
2008-02-12 16:29:00,5.10353,5.10359,5.10045,5.10077,13000000.0
2008-02-12 16:30:00,5.1004,5.1004,5.09671,5.09671,17000000.0
2008-02-12 16:31:00,5.09776,5.09776,5.09608,5.09747,13000000.0
2008-02-12 16:32:00,5.09747,5.09932,5.09747,5.09905,10000000.0
2008-02-12 16:33:00,5.10052,5.10114,5.09926,5.10114,15000000.0
2008-02-12 16:34:00,5.10111,5.10111,5.0987,5.0987,9000000.0
2008-02-12 16:35:00,5.1007,5.10074,5.09917,5.09941,18000000.0
2008-02-12 16:36:00,5.09919,5.10037,5.0991,5.0991,8000000.0
2008-02-12 16:37:00,5.10075,5.10117,5.09914,5.10117,22000000.0
2008-02-12 16:38:00,5.09996,5.10211,5.09996,5.10054,14000000.0
2008-02-12 16:39:00,5.10057,5.10166,5.09991,5.1007,14000000.0
2008-02-12 16:40:00,5.10199,5.10257,5.10028,5.10164,17000000.0
2008-02-12 16:41:00,5.10183,5.10323,5.10173,5.10265,9000000.0
2008-02-12 16:42:00,5.10347,5.10353,5.10169,5.10257,13000000.0
2008-02-12 16:43:00,5.10402,5.10402,5.10123,5.10277,13000000.0
2008-02-12 16:44:00,5.10267,5.10282,5.10145,5.1023,11000000.0
2008-02-12 16:45:00,5.10243,5.10364,5.10162,5.10363,18000000.0
2008-02-12 16:46:00,5.10307,5.1039,5.10191,5.1039,11000000.0
2008-02-12 16:47:00,5.1036,5.10387,5.10193,5.10193,15000000.0
2008-02-12 16:48:00,5.1035,5.1037,5.10237,5.10323,7000000.0
2008-02-12 16:49:00,5.10276,5.1035,5.10173,5.10173,16000000.0
2008-02-12 16:50:00,5.10231,5.11301,5.10216,5.10399,9000000.0
2008-02-12 16:51:00,5.10455,5.11342,5.10226,5.10226,22000000.0
2008-02-12 16:52:00,5.1047,5.10822,5.10284,5.10315,11000000.0
2008-02-12 16:53:00,5.10005,5.10777,5.09912,5.10137,12000000.0
2008-02-12 16:54:00,5.10088,5.10741,5.10019,5.10026,17000000.0
2008-02-12 16:55:00,5.10251,5.10568,5.10105,5.10513,15000000.0
2008-02-12 16:56:00,5.10613,5.10613,5.10404,5.10462,11000000.0
2008-02-12 16:57:00,5.10277,5.1064,5.10277,5.10478,8000000.0
2008-02-12 16:58:00,5.10438,5.10851,5.10377,5.10851,12000000.0
2008-02-12 16:59:00,5.10819,5.10823,5.10368,5.10718,15000000.0
2008-02-12 17:00:00,5.10487,5.10595,5.10261,5.1038,10000000.0
2008-02-12 17:01:00,5.10454,5.10606,5.10162,5.10162,10000000.0
2008-02-12 17:02:00,5.10244,5.1079,5.10227,5.1079,8000000.0
2008-02-12 17:03:00,5.10367,5.10796,5.10349,5.10432,11000000.0
2008-02-12 17:04:00,5.10233,5.10695,5.10215,5.10387,10000000.0
2008-02-12 17:05:00,5.10373,5.10563,5.10174,5.10345,18000000.0
2008-02-12 17:06:00,5.10573,5.10595,5.10313,5.10326,9000000.0
2008-02-12 17:07:00,5.10404,5.10488,5.10124,5.10124,20000000.0
2008-02-12 17:08:00,5.10219,5.10557,5.10189,5.10557,11000000.0
2008-02-12 17:09:00,5.10576,5.10607,5.1019,5.1019,14000000.0
2008-02-12 17:10:00,5.10354,5.10529,5.10354,5.10411,10000000.0
2008-02-12 17:11:00,5.10337,5.10765,5.10183,5.10576,12000000.0
2008-02-12 17:12:00,5.10287,5.10724,5.10287,5.10724,7000000.0
2008-02-12 17:13:00,5.10326,5.1068,5.10316,5.10336,13000000.0
2008-02-12 17:14:00,5.10461,5.10749,5.10408,5.10719,13000000.0
2008-02-12 17:15:00,5.10256,5.10524,5.1023,5.10362,12000000.0
2008-02-12 17:16:00,5.10376,5.10478,5.1018,5.1018,13000000.0
2008-02-12 17:17:00,5.10209,5.10291,5.10079,5.10079,12000000.0
2008-02-12 17:18:00,5.10063,5.10285,5.09937,5.10033,15000000.0
2008-02-12 17:19:00,5.09971,5.101,5.09868,5.10042,10000000.0
2008-02-12 17:20:00,5.10082,5.10183,5.09877,5.09893,13000000.0
2008-02-12 17:21:00,5.10204,5.10276,5.09908,5.10164,17000000.0
2008-02-12 17:22:00,5.10135,5.10279,5.10069,5.10232,15000000.0
2008-02-12 17:23:00,5.10363,5.10386,5.10074,5.1021,10000000.0
2008-02-12 17:24:00,5.09987,5.10368,5.09978,5.09978,17000000.0
2008-02-12 17:25:00,5.10208,5.1028,5.10052,5.10052,11000000.0
2008-02-12 17:26:00,5.10108,5.10529,5.10108,5.10396,12000000.0
2008-02-12 17:27:00,5.1046,5.1046,5.10086,5.10086,9000000.0
2008-02-12 17:28:00,5.10438,5.10519,5.10168,5.10417,16000000.0
2008-02-12 17:29:00,5.10077,5.10436,5.10077,5.104,9000000.0
2008-02-12 17:30:00,5.10393,5.10446,5.10249,5.10446,11000000.0
2008-02-12 17:31:00,5.10307,5.1043,5.10259,5.10408,13000000.0
2008-02-12 17:32:00,5.10246,5.10411,5.10246,5.10312,13000000.0
2008-02-12 17:33:00,5.10282,5.10445,5.10258,5.10424,11000000.0
2008-02-12 17:34:00,5.10367,5.1044,5.10233,5.10318,12000000.0
2008-02-12 17:35:00,5.10402,5.10467,5.10231,5.10231,13000000.0
2008-02-12 17:36:00,5.10332,5.10471,5.10252,5.10252,14000000.0
2008-02-12 17:37:00,5.10357,5.10431,5.10332,5.10421,10000000.0
2008-02-12 17:38:00,5.10402,5.10402,5.10206,5.10206,7000000.0
2008-02-12 17:39:00,5.10301,5.10436,5.10247,5.10316,16000000.0
2008-02-12 17:40:00,5.10359,5.1043,5.10294,5.10323,17000000.0
2008-02-12 17:41:00,5.10416,5.10434,5.10201,5.10266,16000000.0
2008-02-12 17:42:00,5.10206,5.10389,5.10167,5.10307,16000000.0
2008-02-12 17:43:00,5.10467,5.10467,5.10144,5.10307,17000000.0
2008-02-12 17:44:00,5.10282,5.10377,5.10138,5.10257,8000000.0
2008-02-12 17:45:00,5.10239,5.10403,5.10145,5.10209,11000000.0
2008-02-12 17:46:00,5.10053,5.10415,5.10053,5.10341,9000000.0
2008-02-12 17:47:00,5.10172,5.10384,5.10172,5.10369,19000000.0
2008-02-12 17:48:00,5.10446,5.10451,5.10271,5.10271,16000000.0
2008-02-12 17:49:00,5.10379,5.10453,5.10309,5.10406,15000000.0
2008-02-12 17:50:00,5.104,5.10491,5.10331,5.10356,11000000.0
2008-02-12 17:51:00,5.10289,5.10423,5.10259,5.10423,9000000.0
2008-02-12 17:52:00,5.10221,5.10422,5.10221,5.10273,11000000.0
2008-02-12 17:53:00,5.10494,5.1051,5.10202,5.10329,9000000.0
2008-02-12 17:54:00,5.10389,5.10451,5.10304,5.10313,10000000.0
2008-02-12 17:55:00,5.10477,5.10477,5.10336,5.10461,10000000.0
2008-02-12 17:56:00,5.10484,5.10484,5.10286,5.10467,16000000.0
2008-02-12 17:57:00,5.10352,5.10499,5.10299,5.10461,14000000.0
2008-02-12 17:58:00,5.10499,5.10499,5.10146,5.10357,24000000.0
2008-02-12 17:59:00,5.10467,5.10467,5.10146,5.10298,11000000.0
2008-02-12 18:00:00,5.10155,5.10278,5.10155,5.1025,10000000.0
2008-02-12 18:01:00,5.10194,5.10322,5.10118,5.10322,14000000.0
2008-02-12 18:02:00,5.1034,5.10365,5.10183,5.10328,12000000.0
2008-02-12 18:03:00,5.10281,5.10326,5.1016,5.10303,17000000.0
2008-02-12 18:04:00,5.1011,5.10376,5.1011,5.10349,15000000.0
2008-02-12 18:05:00,5.10272,5.10329,5.10136,5.10136,15000000.0
2008-02-12 18:06:00,5.10189,5.10285,5.10153,5.10254,15000000.0
2008-02-12 18:07:00,5.10273,5.10342,5.10214,5.10242,16000000.0
2008-02-12 18:08:00,5.10268,5.10458,5.10199,5.10287,16000000.0
2008-02-12 18:09:00,5.10122,5.10384,5.10122,5.10145,12000000.0
2008-02-12 18:10:00,5.10394,5.10414,5.10027,5.10082,17000000.0
2008-02-12 18:11:00,5.10079,5.10304,5.10025,5.10246,16000000.0
2008-02-12 18:12:00,5.09991,5.10312,5.09974,5.10218,13000000.0
2008-02-12 18:13:00,5.10098,5.10214,5.09951,5.10203,17000000.0
2008-02-12 18:14:00,5.10196,5.10249,5.09992,5.10112,13000000.0
2008-02-12 18:15:00,5.10203,5.10247,5.0999,5.10119,13000000.0
2008-02-12 18:16:00,5.10098,5.1011,5.09939,5.10062,15000000.0
2008-02-12 18:17:00,5.09926,5.10076,5.09879,5.09979,16000000.0
2008-02-12 18:18:00,5.09976,5.10125,5.09709,5.09709,18000000.0
2008-02-12 18:19:00,5.09777,5.10058,5.09455,5.09812,12000000.0
2008-02-12 18:20:00,5.09744,5.10192,5.09527,5.0964,16000000.0
2008-02-12 18:21:00,5.09558,5.10279,5.09558,5.10279,19000000.0
2008-02-12 18:22:00,5.09706,5.10176,5.09618,5.09798,20000000.0
2008-02-12 18:23:00,5.09908,5.10237,5.09785,5.09791,16000000.0
2008-02-12 18:24:00,5.09964,5.10323,5.09709,5.09709,14000000.0
2008-02-12 18:25:00,5.10298,5.10304,5.09707,5.09746,18000000.0
2008-02-12 18:26:00,5.09496,5.10386,5.09496,5.10386,9000000.0
2008-02-12 18:27:00,5.10268,5.10285,5.09682,5.09715,16000000.0
2008-02-12 18:28:00,5.0999,5.10195,5.09864,5.09915,11000000.0
2008-02-12 18:29:00,5.09881,5.10237,5.09777,5.09841,15000000.0
2008-02-12 18:30:00,5.10001,5.10258,5.09804,5.09811,14000000.0
2008-02-12 18:31:00,5.10332,5.10357,5.09849,5.10357,19000000.0
2008-02-12 18:32:00,5.10301,5.10338,5.09918,5.10023,13000000.0
2008-02-12 18:33:00,5.10034,5.1031,5.09898,5.09955,13000000.0
2008-02-12 18:34:00,5.09896,5.10215,5.09865,5.09865,9000000.0
2008-02-12 18:35:00,5.10195,5.10228,5.09879,5.09879,14000000.0
2008-02-12 18:36:00,5.0983,5.10229,5.0983,5.09887,12000000.0
2008-02-12 18:37:00,5.10032,5.10423,5.09896,5.09896,13000000.0
2008-02-12 18:38:00,5.10026,5.10381,5.09829,5.10381,17000000.0
2008-02-12 18:39:00,5.10024,5.10321,5.09764,5.10302,18000000.0
2008-02-12 18:40:00,5.10258,5.10369,5.09804,5.09951,14000000.0
2008-02-12 18:41:00,5.10323,5.10393,5.0975,5.0975,18000000.0
2008-02-12 18:42:00,5.09839,5.10248,5.09771,5.10248,14000000.0
2008-02-12 18:43:00,5.09861,5.10255,5.0973,5.10255,14000000.0
2008-02-12 18:44:00,5.1037,5.1037,5.09797,5.09797,12000000.0
2008-02-12 18:45:00,5.10126,5.10305,5.0984,5.10305,17000000.0
2008-02-12 18:46:00,5.10234,5.10462,5.09786,5.10462,15000000.0
2008-02-12 18:47:00,5.10389,5.10389,5.09941,5.09944,16000000.0
2008-02-12 18:48:00,5.10241,5.103,5.09925,5.09925,11000000.0
2008-02-12 18:49:00,5.09829,5.10259,5.09829,5.10019,8000000.0
2008-02-12 18:50:00,5.09985,5.104,5.099,5.099,16000000.0
2008-02-12 18:51:00,5.10407,5.10407,5.09871,5.10273,19000000.0
2008-02-12 18:52:00,5.09902,5.1023,5.09868,5.10125,10000000.0
2008-02-12 18:53:00,5.10202,5.10259,5.10045,5.10183,10000000.0
2008-02-12 18:54:00,5.10186,5.10241,5.10035,5.10241,11000000.0
2008-02-12 18:55:00,5.10236,5.10246,5.10104,5.10191,8000000.0
2008-02-12 18:56:00,5.10284,5.10284,5.10146,5.10168,16000000.0
2008-02-12 18:57:00,5.10212,5.10247,5.10165,5.10247,8000000.0
2008-02-12 18:58:00,5.10297,5.10297,5.10103,5.10167,13000000.0
2008-02-12 18:59:00,5.10196,5.10208,5.09917,5.10208,17000000.0
2008-02-12 19:00:00,5.10292,5.10321,5.10134,5.10257,13000000.0
2008-02-12 19:01:00,5.10151,5.10358,5.10151,5.10221,12000000.0
2008-02-12 19:02:00,5.10337,5.1037,5.10089,5.10089,16000000.0
2008-02-12 19:03:00,5.10219,5.10219,5.09984,5.10103,17000000.0
2008-02-12 19:04:00,5.10135,5.10329,5.10066,5.10066,12000000.0
2008-02-12 19:05:00,5.10305,5.10305,5.09958,5.10249,17000000.0
2008-02-12 19:06:00,5.10073,5.10285,5.10027,5.10027,7000000.0
2008-02-12 19:07:00,5.1026,5.10386,5.09998,5.09998,20000000.0
2008-02-12 19:08:00,5.09969,5.10281,5.09865,5.09865,21000000.0
2008-02-12 19:09:00,5.10169,5.10311,5.09662,5.10258,16000000.0
2008-02-12 19:10:00,5.10322,5.10322,5.09654,5.10308,14000000.0
2008-02-12 19:11:00,5.09628,5.10268,5.09628,5.10262,12000000.0
2008-02-12 19:12:00,5.09777,5.10189,5.09777,5.09921,18000000.0
2008-02-12 19:13:00,5.09738,5.10315,5.09693,5.09762,14000000.0
2008-02-12 19:14:00,5.10168,5.10207,5.09746,5.09838,18000000.0
2008-02-12 19:15:00,5.09967,5.10159,5.09827,5.0986,9000000.0
2008-02-12 19:16:00,5.09842,5.10302,5.0979,5.09935,12000000.0
2008-02-12 19:17:00,5.10352,5.10367,5.09899,5.09899,14000000.0
2008-02-12 19:18:00,5.09901,5.10392,5.09901,5.10392,16000000.0
2008-02-12 19:19:00,5.1047,5.1047,5.10042,5.10178,7000000.0
2008-02-12 19:20:00,5.10022,5.10355,5.10022,5.10355,8000000.0
2008-02-12 19:21:00,5.09904,5.10382,5.0984,5.09863,18000000.0
2008-02-12 19:22:00,5.10377,5.10599,5.10013,5.10599,9000000.0
2008-02-12 19:23:00,5.10433,5.10448,5.09931,5.09931,10000000.0
2008-02-12 19:24:00,5.10548,5.10548,5.09886,5.09993,11000000.0
2008-02-12 19:25:00,5.10083,5.10517,5.10014,5.10052,17000000.0
2008-02-12 19:26:00,5.10299,5.10519,5.10027,5.10519,11000000.0
2008-02-12 19:27:00,5.10316,5.10566,5.09947,5.10394,13000000.0
2008-02-12 19:28:00,5.10624,5.10624,5.10201,5.10312,10000000.0
2008-02-12 19:29:00,5.1023,5.10495,5.10196,5.10196,11000000.0
2008-02-12 19:30:00,5.10504,5.10516,5.10245,5.10516,12000000.0
2008-02-12 19:31:00,5.10494,5.10494,5.10231,5.10465,8000000.0
2008-02-12 19:32:00,5.10369,5.10421,5.1023,5.10233,11000000.0
2008-02-12 19:33:00,5.1045,5.1045,5.10269,5.10338,13000000.0
2008-02-12 19:34:00,5.1023,5.1035,5.10141,5.10141,12000000.0
2008-02-12 19:35:00,5.10278,5.1037,5.10085,5.1023,13000000.0
2008-02-12 19:36:00,5.10382,5.10423,5.10223,5.10223,12000000.0
2008-02-12 19:37:00,5.10312,5.10423,5.10271,5.10375,8000000.0
2008-02-12 19:38:00,5.10335,5.10434,5.10241,5.10329,20000000.0
2008-02-12 19:39:00,5.10316,5.10458,5.10306,5.10362,11000000.0
2008-02-12 19:40:00,5.10448,5.10603,5.10386,5.10603,11000000.0
2008-02-12 19:41:00,5.10437,5.10521,5.10336,5.10521,9000000.0
2008-02-12 19:42:00,5.10577,5.10593,5.10347,5.10488,10000000.0
2008-02-12 19:43:00,5.10433,5.10519,5.10362,5.10497,14000000.0
2008-02-12 19:44:00,5.10379,5.10419,5.10187,5.10187,15000000.0
2008-02-12 19:45:00,5.10176,5.10398,5.10105,5.10344,12000000.0
2008-02-12 19:46:00,5.10328,5.1037,5.10297,5.10325,11000000.0
2008-02-12 19:47:00,5.10241,5.10315,5.10152,5.10207,10000000.0
2008-02-12 19:48:00,5.10254,5.10395,5.10104,5.10395,9000000.0
2008-02-12 19:49:00,5.10137,5.10356,5.10137,5.10181,16000000.0
2008-02-12 19:50:00,5.10238,5.10259,5.10134,5.10212,10000000.0
2008-02-12 19:51:00,5.10195,5.10425,5.10148,5.10423,11000000.0
2008-02-12 19:52:00,5.10292,5.10395,5.10272,5.10366,19000000.0
2008-02-12 19:53:00,5.10315,5.10401,5.10254,5.10286,19000000.0
2008-02-12 19:54:00,5.10402,5.10412,5.10276,5.10293,14000000.0
2008-02-12 19:55:00,5.10385,5.10425,5.10252,5.1032,16000000.0
2008-02-12 19:56:00,5.10312,5.10393,5.10232,5.10232,12000000.0
2008-02-12 19:57:00,5.10368,5.10415,5.10291,5.10415,14000000.0
2008-02-12 19:58:00,5.10428,5.10494,5.10303,5.10494,13000000.0
2008-02-12 19:59:00,5.10371,5.10473,5.10343,5.10439,10000000.0
2008-02-12 20:00:00,5.10572,5.1061,5.10461,5.10461,15000000.0
2008-02-12 20:01:00,5.10546,5.10546,5.10361,5.10404,14000000.0
2008-02-12 20:02:00,5.10471,5.10483,5.1037,5.10382,8000000.0
2008-02-12 20:03:00,5.10426,5.1047,5.10277,5.10413,13000000.0
2008-02-12 20:04:00,5.1024,5.10443,5.1024,5.10372,12000000.0
2008-02-12 20:05:00,5.10272,5.10429,5.10272,5.1038,11000000.0
2008-02-12 20:06:00,5.10394,5.10447,5.10282,5.10447,10000000.0
2008-02-12 20:07:00,5.10382,5.10469,5.10276,5.10469,13000000.0
2008-02-12 20:08:00,5.1041,5.10417,5.10299,5.10299,16000000.0
2008-02-12 20:09:00,5.10356,5.10451,5.10294,5.10306,17000000.0
2008-02-12 20:10:00,5.10432,5.10455,5.10281,5.10454,10000000.0
2008-02-12 20:11:00,5.10456,5.10479,5.10365,5.10393,13000000.0
2008-02-12 20:12:00,5.10357,5.10451,5.1027,5.10451,15000000.0
2008-02-12 20:13:00,5.1036,5.10399,5.10257,5.1038,13000000.0
2008-02-12 20:14:00,5.1029,5.10373,5.1022,5.1022,8000000.0
2008-02-12 20:15:00,5.10418,5.10418,5.1028,5.10304,10000000.0
2008-02-12 20:16:00,5.10334,5.10508,5.10292,5.10361,14000000.0
2008-02-12 20:17:00,5.10438,5.10463,5.10281,5.10281,13000000.0
2008-02-12 20:18:00,5.10224,5.10341,5.10194,5.10229,7000000.0
2008-02-12 20:19:00,5.10173,5.10297,5.10173,5.10297,11000000.0
2008-02-12 20:20:00,5.10262,5.10347,5.10183,5.10316,19000000.0
2008-02-12 20:21:00,5.10236,5.10303,5.1016,5.1016,11000000.0
2008-02-12 20:22:00,5.10381,5.10385,5.10237,5.10241,11000000.0
2008-02-12 20:23:00,5.10292,5.10296,5.1023,5.10286,13000000.0
2008-02-12 20:24:00,5.10248,5.10371,5.10248,5.10371,9000000.0
2008-02-12 20:25:00,5.10299,5.10406,5.10204,5.10406,18000000.0
2008-02-12 20:26:00,5.10382,5.10428,5.10257,5.10267,7000000.0
2008-02-12 20:27:00,5.10354,5.10394,5.10276,5.10286,9000000.0
2008-02-12 20:28:00,5.10295,5.10418,5.10236,5.10362,13000000.0
2008-02-12 20:29:00,5.10397,5.10397,5.10228,5.10283,14000000.0
2008-02-12 20:30:00,5.10337,5.10357,5.1018,5.10264,16000000.0
2008-02-12 20:31:00,5.103,5.103,5.10155,5.10288,22000000.0
2008-02-12 20:32:00,5.10185,5.10278,5.10148,5.10198,12000000.0
2008-02-12 20:33:00,5.10181,5.10208,5.10037,5.10062,13000000.0
2008-02-12 20:34:00,5.10185,5.10192,5.10057,5.10135,15000000.0
2008-02-12 20:35:00,5.10085,5.10179,5.1007,5.10101,16000000.0
2008-02-12 20:36:00,5.1012,5.1018,5.10024,5.10158,15000000.0
2008-02-12 20:37:00,5.10077,5.10268,5.10077,5.10225,14000000.0
2008-02-12 20:38:00,5.10145,5.10273,5.10074,5.10221,13000000.0
2008-02-12 20:39:00,5.10089,5.10252,5.10089,5.10149,18000000.0
2008-02-12 20:40:00,5.10257,5.10284,5.10113,5.10279,14000000.0
2008-02-12 20:41:00,5.10229,5.10314,5.10124,5.10251,18000000.0
2008-02-12 20:42:00,5.1019,5.10313,5.10164,5.10164,12000000.0
2008-02-12 20:43:00,5.10288,5.10288,5.1015,5.10182,18000000.0
2008-02-12 20:44:00,5.10295,5.10295,5.10142,5.10193,18000000.0
2008-02-12 20:45:00,5.10134,5.10274,5.10133,5.10274,11000000.0
2008-02-12 20:46:00,5.10117,5.10277,5.10117,5.10194,18000000.0
2008-02-12 20:47:00,5.10244,5.10336,5.10167,5.10336,20000000.0
2008-02-12 20:48:00,5.10278,5.10321,5.10173,5.10205,17000000.0
2008-02-12 20:49:00,5.10309,5.10325,5.10203,5.10272,16000000.0
2008-02-12 20:50:00,5.10205,5.10335,5.10205,5.10283,8000000.0
2008-02-12 20:51:00,5.10208,5.10311,5.10196,5.10285,8000000.0
2008-02-12 20:52:00,5.10243,5.10385,5.10212,5.10385,12000000.0
2008-02-12 20:53:00,5.10373,5.10373,5.1022,5.10254,16000000.0
2008-02-12 20:54:00,5.10197,5.10329,5.10197,5.10301,15000000.0
2008-02-12 20:55:00,5.10259,5.10345,5.10152,5.10212,16000000.0
2008-02-12 20:56:00,5.10139,5.10258,5.10139,5.10152,7000000.0
2008-02-12 20:57:00,5.10276,5.10278,5.10107,5.10208,14000000.0
2008-02-12 20:58:00,5.10161,5.10221,5.10128,5.10184,10000000.0
2008-02-12 20:59:00,5.10222,5.10259,5.10151,5.10206,11000000.0
2008-02-12 21:00:00,5.10323,5.10323,5.1016,5.10183,14000000.0
2008-02-12 21:01:00,5.10193,5.1026,5.10146,5.10201,12000000.0
2008-02-12 21:02:00,5.10291,5.10341,5.10155,5.10199,17000000.0
2008-02-12 21:03:00,5.10305,5.10316,5.10201,5.1027,11000000.0
2008-02-12 21:04:00,5.10325,5.10325,5.10221,5.10249,10000000.0
2008-02-12 21:05:00,5.10356,5.10356,5.10259,5.10354,8000000.0
2008-02-12 21:06:00,5.10257,5.10323,5.10123,5.10273,13000000.0
2008-02-12 21:07:00,5.10272,5.10325,5.10129,5.10325,14000000.0
2008-02-12 21:08:00,5.10204,5.10302,5.1016,5.10302,8000000.0
2008-02-12 21:09:00,5.10181,5.1027,5.10105,5.10231,13000000.0
2008-02-12 21:10:00,5.10202,5.10288,5.10133,5.1022,17000000.0
2008-02-12 21:11:00,5.10261,5.10319,5.10189,5.10218,15000000.0
2008-02-12 21:12:00,5.1015,5.10248,5.10083,5.10174,11000000.0
2008-02-12 21:13:00,5.10054,5.10233,5.10054,5.10181,12000000.0
2008-02-12 21:14:00,5.10299,5.10324,5.10177,5.10214,14000000.0
2008-02-12 21:15:00,5.10289,5.10327,5.10163,5.10216,13000000.0
2008-02-12 21:16:00,5.1024,5.10325,5.10237,5.1028,12000000.0
2008-02-12 21:17:00,5.10231,5.10453,5.10229,5.10406,16000000.0
2008-02-12 21:18:00,5.1041,5.1041,5.10252,5.10378,15000000.0
2008-02-12 21:19:00,5.103,5.10435,5.103,5.10341,15000000.0
2008-02-12 21:20:00,5.10331,5.10388,5.10286,5.10388,8000000.0
2008-02-12 21:21:00,5.10293,5.10391,5.1018,5.10391,17000000.0
2008-02-12 21:22:00,5.10293,5.10357,5.10203,5.10341,11000000.0
2008-02-12 21:23:00,5.10312,5.10399,5.10266,5.10305,23000000.0
2008-02-12 21:24:00,5.10211,5.10334,5.10211,5.10334,13000000.0
2008-02-12 21:25:00,5.10374,5.10374,5.10193,5.10242,15000000.0
2008-02-12 21:26:00,5.10313,5.1034,5.10183,5.10183,10000000.0
2008-02-12 21:27:00,5.10126,5.10256,5.10119,5.10234,10000000.0
2008-02-12 21:28:00,5.10141,5.10282,5.10137,5.10137,13000000.0
2008-02-12 21:29:00,5.10242,5.10257,5.10159,5.10186,10000000.0
2008-02-12 21:30:00,5.10243,5.10298,5.1015,5.10196,16000000.0
2008-02-12 21:31:00,5.10291,5.10383,5.10182,5.10315,18000000.0
2008-02-12 21:32:00,5.10327,5.10327,5.10174,5.1031,15000000.0
2008-02-12 21:33:00,5.10214,5.10355,5.10192,5.10276,13000000.0
2008-02-12 21:34:00,5.10252,5.10317,5.10252,5.10295,9000000.0
2008-02-12 21:35:00,5.10271,5.10382,5.10209,5.10382,8000000.0
2008-02-12 21:36:00,5.1032,5.10391,5.10243,5.10391,18000000.0
2008-02-12 21:37:00,5.10309,5.10401,5.10269,5.10375,22000000.0
2008-02-12 21:38:00,5.10361,5.10382,5.10154,5.10154,9000000.0
2008-02-12 21:39:00,5.10146,5.10212,5.10118,5.10159,11000000.0
2008-02-12 21:40:00,5.10209,5.10226,5.1007,5.10142,19000000.0
2008-02-12 21:41:00,5.10132,5.10211,5.10058,5.10145,12000000.0
2008-02-12 21:42:00,5.10088,5.10314,5.10088,5.10187,11000000.0
2008-02-12 21:43:00,5.10199,5.10282,5.10176,5.10276,14000000.0
2008-02-12 21:44:00,5.10271,5.10271,5.10086,5.10086,13000000.0
2008-02-12 21:45:00,5.10211,5.10263,5.10126,5.102,12000000.0
2008-02-12 21:46:00,5.10143,5.10165,5.10013,5.10067,14000000.0
2008-02-12 21:47:00,5.09971,5.10129,5.09846,5.0997,17000000.0
2008-02-12 21:48:00,5.0991,5.09959,5.09781,5.09883,16000000.0
2008-02-12 21:49:00,5.09879,5.10041,5.09879,5.09956,14000000.0
2008-02-12 21:50:00,5.09948,5.09962,5.09857,5.09962,13000000.0
2008-02-12 21:51:00,5.09977,5.1001,5.09811,5.1001,14000000.0
2008-02-12 21:52:00,5.10024,5.10024,5.0985,5.09934,17000000.0
2008-02-12 21:53:00,5.10035,5.10035,5.09783,5.09783,27000000.0
2008-02-12 21:54:00,5.09794,5.09961,5.09794,5.09947,10000000.0
2008-02-12 21:55:00,5.09837,5.10027,5.09837,5.0991,8000000.0
2008-02-12 21:56:00,5.10051,5.10151,5.09923,5.09923,16000000.0
2008-02-12 21:57:00,5.1005,5.10163,5.10011,5.10056,18000000.0
2008-02-12 21:58:00,5.1012,5.10213,5.10058,5.10091,18000000.0
2008-02-12 21:59:00,5.10112,5.10205,5.1003,5.10113,17000000.0
2008-02-12 22:00:00,5.10231,5.10309,5.1013,5.10194,9000000.0
2008-02-12 22:01:00,5.1013,5.10212,5.10047,5.10202,22000000.0
2008-02-12 22:02:00,5.10198,5.10211,5.10091,5.10091,11000000.0
2008-02-12 22:03:00,5.10204,5.10276,5.10107,5.10269,16000000.0
2008-02-12 22:04:00,5.10218,5.10345,5.10198,5.10276,12000000.0
2008-02-12 22:05:00,5.10403,5.10416,5.10271,5.10313,7000000.0
2008-02-12 22:06:00,5.1036,5.1051,5.10323,5.10329,15000000.0
2008-02-12 22:07:00,5.10442,5.10442,5.10337,5.10403,19000000.0
2008-02-12 22:08:00,5.10338,5.1045,5.10279,5.10351,11000000.0
2008-02-12 22:09:00,5.10361,5.10431,5.10312,5.10322,10000000.0
2008-02-12 22:10:00,5.10403,5.10403,5.10268,5.10293,10000000.0
2008-02-12 22:11:00,5.10276,5.10348,5.10129,5.10302,18000000.0
2008-02-12 22:12:00,5.10278,5.10327,5.10198,5.10209,11000000.0
2008-02-12 22:13:00,5.10185,5.10325,5.10185,5.10282,14000000.0
2008-02-12 22:14:00,5.10189,5.10395,5.10189,5.10348,24000000.0
2008-02-12 22:15:00,5.10324,5.10403,5.10238,5.10361,13000000.0
2008-02-12 22:16:00,5.10389,5.10389,5.10221,5.10341,13000000.0
2008-02-12 22:17:00,5.10265,5.10306,5.1021,5.10214,8000000.0
2008-02-12 22:18:00,5.10347,5.10347,5.10142,5.10142,13000000.0
2008-02-12 22:19:00,5.10112,5.10237,5.10107,5.10131,14000000.0
2008-02-12 22:20:00,5.10138,5.10211,5.10041,5.10041,21000000.0
2008-02-12 22:21:00,5.10154,5.10288,5.10099,5.1018,13000000.0
2008-02-12 22:22:00,5.10145,5.10404,5.10145,5.10381,12000000.0
2008-02-12 22:23:00,5.1038,5.10384,5.10241,5.10381,18000000.0
2008-02-12 22:24:00,5.10354,5.10439,5.10301,5.10326,14000000.0
2008-02-12 22:25:00,5.10289,5.10465,5.10289,5.10465,13000000.0
2008-02-12 22:26:00,5.10439,5.10487,5.10351,5.1043,13000000.0
2008-02-12 22:27:00,5.10514,5.10514,5.10342,5.10474,16000000.0
2008-02-12 22:28:00,5.10338,5.10399,5.10258,5.10364,13000000.0
2008-02-12 22:29:00,5.10464,5.10464,5.10223,5.10223,21000000.0
2008-02-12 22:30:00,5.10275,5.10316,5.10162,5.10174,17000000.0
2008-02-12 22:31:00,5.10218,5.1037,5.10218,5.1037,10000000.0
2008-02-12 22:32:00,5.10242,5.10393,5.10242,5.10377,13000000.0
2008-02-12 22:33:00,5.10269,5.104,5.10269,5.10351,13000000.0
2008-02-12 22:34:00,5.10401,5.10563,5.10318,5.10527,13000000.0
2008-02-12 22:35:00,5.10493,5.10619,5.10478,5.10591,19000000.0
2008-02-12 22:36:00,5.10595,5.10862,5.10564,5.10719,14000000.0
2008-02-12 22:37:00,5.10674,5.10829,5.10674,5.10829,17000000.0
2008-02-12 22:38:00,5.10687,5.10824,5.10687,5.10753,9000000.0
2008-02-12 22:39:00,5.10771,5.10914,5.10735,5.10893,20000000.0
2008-02-12 22:40:00,5.10758,5.10862,5.10646,5.10646,13000000.0
2008-02-12 22:41:00,5.10681,5.10767,5.10616,5.10691,13000000.0
2008-02-12 22:42:00,5.10619,5.10765,5.10619,5.10674,10000000.0
2008-02-12 22:43:00,5.10606,5.10765,5.10544,5.10544,15000000.0
2008-02-12 22:44:00,5.10536,5.1071,5.10536,5.10709,16000000.0
2008-02-12 22:45:00,5.10599,5.1073,5.10599,5.10699,14000000.0
2008-02-12 22:46:00,5.10708,5.10769,5.10654,5.10769,12000000.0
2008-02-12 22:47:00,5.10693,5.10806,5.10652,5.10784,7000000.0
2008-02-12 22:48:00,5.1073,5.10835,5.10679,5.1081,16000000.0
2008-02-12 22:49:00,5.10726,5.10774,5.10657,5.10738,10000000.0
2008-02-12 22:50:00,5.10577,5.10687,5.10556,5.1068,15000000.0
2008-02-12 22:51:00,5.10576,5.1074,5.10535,5.10651,17000000.0
2008-02-12 22:52:00,5.10567,5.10663,5.10518,5.10557,10000000.0
2008-02-12 22:53:00,5.10502,5.10689,5.10499,5.10627,20000000.0
2008-02-12 22:54:00,5.10544,5.10612,5.10485,5.10581,10000000.0
2008-02-12 22:55:00,5.10552,5.10613,5.10477,5.10534,12000000.0
2008-02-12 22:56:00,5.1056,5.10592,5.10519,5.10567,9000000.0
2008-02-12 22:57:00,5.10522,5.10589,5.10433,5.10526,18000000.0
2008-02-12 22:58:00,5.10496,5.10603,5.10476,5.10565,13000000.0
2008-02-12 22:59:00,5.10587,5.10587,5.10428,5.1044,10000000.0
2008-02-12 23:00:00,5.104,5.10559,5.104,5.10436,17000000.0
2008-02-12 23:01:00,5.10465,5.1052,5.10415,5.10512,13000000.0
2008-02-12 23:02:00,5.10501,5.10566,5.1039,5.10566,7000000.0
2008-02-12 23:03:00,5.10438,5.10548,5.10398,5.10433,16000000.0
2008-02-12 23:04:00,5.10481,5.1051,5.10332,5.10332,12000000.0
2008-02-12 23:05:00,5.10379,5.10541,5.10358,5.10541,11000000.0
2008-02-12 23:06:00,5.1045,5.10499,5.10346,5.10483,11000000.0
2008-02-12 23:07:00,5.10375,5.10498,5.10365,5.10457,13000000.0
2008-02-12 23:08:00,5.10431,5.10564,5.10398,5.10445,20000000.0
2008-02-12 23:09:00,5.10452,5.10562,5.10372,5.10557,16000000.0
2008-02-12 23:10:00,5.10436,5.10526,5.10388,5.10501,16000000.0
2008-02-12 23:11:00,5.10359,5.10435,5.10301,5.10348,10000000.0
2008-02-12 23:12:00,5.10409,5.10453,5.10262,5.10453,12000000.0
2008-02-12 23:13:00,5.10365,5.10481,5.10278,5.10386,16000000.0
2008-02-12 23:14:00,5.10384,5.10546,5.10344,5.10546,9000000.0
2008-02-12 23:15:00,5.10414,5.10488,5.10377,5.10471,9000000.0
2008-02-12 23:16:00,5.10425,5.10523,5.10355,5.10523,18000000.0
2008-02-12 23:17:00,5.10425,5.1051,5.10379,5.10442,8000000.0
2008-02-12 23:18:00,5.10495,5.10531,5.10421,5.10473,10000000.0
2008-02-12 23:19:00,5.10443,5.10538,5.10433,5.10465,9000000.0
2008-02-12 23:20:00,5.10549,5.10569,5.10395,5.10472,17000000.0
2008-02-12 23:21:00,5.10525,5.1059,5.10445,5.10581,11000000.0
2008-02-12 23:22:00,5.10452,5.10613,5.10452,5.10519,12000000.0
2008-02-12 23:23:00,5.10448,5.1054,5.10417,5.10534,12000000.0
2008-02-12 23:24:00,5.10498,5.1059,5.10497,5.10538,12000000.0
2008-02-12 23:25:00,5.10493,5.10561,5.10448,5.10561,9000000.0
2008-02-12 23:26:00,5.10515,5.10568,5.10469,5.10477,14000000.0
2008-02-12 23:27:00,5.10469,5.10578,5.10431,5.10493,17000000.0
2008-02-12 23:28:00,5.10552,5.10581,5.10458,5.10492,15000000.0
2008-02-12 23:29:00,5.10491,5.10563,5.10476,5.10522,11000000.0
2008-02-12 23:30:00,5.10554,5.10614,5.10432,5.10598,14000000.0
2008-02-12 23:31:00,5.1047,5.10573,5.10453,5.10499,7000000.0
2008-02-12 23:32:00,5.10548,5.10652,5.10499,5.10598,15000000.0
2008-02-12 23:33:00,5.10547,5.10605,5.10492,5.10556,7000000.0
2008-02-12 23:34:00,5.10518,5.10597,5.10481,5.10524,10000000.0
2008-02-12 23:35:00,5.1057,5.10613,5.10488,5.10502,12000000.0
2008-02-12 23:36:00,5.10455,5.10665,5.10455,5.1057,10000000.0
2008-02-12 23:37:00,5.10631,5.10685,5.10536,5.10666,14000000.0
2008-02-12 23:38:00,5.10638,5.10719,5.10545,5.10719,17000000.0
2008-02-12 23:39:00,5.10598,5.1077,5.10584,5.1077,9000000.0
2008-02-12 23:40:00,5.10682,5.1076,5.10623,5.1076,12000000.0
2008-02-12 23:41:00,5.10674,5.10711,5.10611,5.10683,9000000.0
2008-02-12 23:42:00,5.10761,5.10761,5.10536,5.10536,15000000.0
2008-02-12 23:43:00,5.10574,5.10706,5.10549,5.10549,13000000.0
2008-02-12 23:44:00,5.10706,5.10706,5.10576,5.10576,8000000.0
2008-02-12 23:45:00,5.10623,5.10704,5.1055,5.10629,12000000.0
2008-02-12 23:46:00,5.10595,5.10731,5.10574,5.10723,20000000.0
2008-02-12 23:47:00,5.10584,5.10688,5.10544,5.10544,19000000.0
2008-02-12 23:48:00,5.10741,5.10741,5.10569,5.10598,14000000.0
2008-02-12 23:49:00,5.10653,5.1068,5.10548,5.10639,12000000.0
2008-02-12 23:50:00,5.10542,5.10732,5.10542,5.10616,10000000.0
2008-02-12 23:51:00,5.10718,5.10721,5.10594,5.10633,14000000.0
2008-02-12 23:52:00,5.10589,5.1077,5.10589,5.10599,13000000.0
2008-02-12 23:53:00,5.10662,5.10736,5.1059,5.1059,16000000.0
2008-02-12 23:54:00,5.10762,5.10762,5.10587,5.10673,13000000.0
2008-02-12 23:55:00,5.10644,5.10741,5.10604,5.10627,16000000.0
2008-02-12 23:56:00,5.10653,5.10717,5.10587,5.10684,12000000.0
2008-02-12 23:57:00,5.10651,5.10655,5.10551,5.10578,14000000.0
2008-02-12 23:58:00,5.1061,5.10612,5.10484,5.10578,16000000.0
2008-02-12 23:59:00,5.10494,5.10618,5.10443,5.10571,12000000.0
2008-02-13 00:00:00,5.10499,5.10591,5.10403,5.1048,17000000.0
2008-02-13 00:01:00,5.1042,5.10522,5.10373,5.10439,12000000.0
2008-02-13 00:02:00,5.10372,5.1045,5.10281,5.10376,11000000.0
2008-02-13 00:03:00,5.1035,5.10413,5.10317,5.10402,7000000.0
2008-02-13 00:04:00,5.10363,5.10396,5.10199,5.10332,16000000.0
2008-02-13 00:05:00,5.10362,5.1039,5.10282,5.1039,17000000.0
2008-02-13 00:06:00,5.10273,5.10353,5.10252,5.1035,10000000.0
2008-02-13 00:07:00,5.10262,5.10384,5.10172,5.10269,19000000.0
2008-02-13 00:08:00,5.10344,5.10344,5.10099,5.10163,9000000.0
2008-02-13 00:09:00,5.10281,5.10349,5.10135,5.10336,19000000.0
2008-02-13 00:10:00,5.10332,5.10332,5.1019,5.10209,16000000.0
2008-02-13 00:11:00,5.10251,5.10336,5.10246,5.10306,9000000.0
2008-02-13 00:12:00,5.10285,5.10364,5.10257,5.10332,11000000.0
2008-02-13 00:13:00,5.1033,5.104,5.10284,5.10357,8000000.0
2008-02-13 00:14:00,5.1035,5.10403,5.10307,5.10307,9000000.0
2008-02-13 00:15:00,5.10307,5.10409,5.10301,5.10301,15000000.0
2008-02-13 00:16:00,5.10328,5.10404,5.10289,5.10321,18000000.0
2008-02-13 00:17:00,5.1028,5.10425,5.1028,5.103,21000000.0
2008-02-13 00:18:00,5.10186,5.10275,5.10072,5.10237,16000000.0
2008-02-13 00:19:00,5.10316,5.10364,5.10197,5.10255,12000000.0
2008-02-13 00:20:00,5.10407,5.10407,5.10246,5.1031,13000000.0
2008-02-13 00:21:00,5.10261,5.10355,5.10261,5.10299,13000000.0
2008-02-13 00:22:00,5.10224,5.10362,5.10224,5.1032,13000000.0
2008-02-13 00:23:00,5.10339,5.1039,5.10242,5.10242,11000000.0
2008-02-13 00:24:00,5.10312,5.10372,5.10274,5.10286,10000000.0
2008-02-13 00:25:00,5.10438,5.10452,5.10261,5.10452,16000000.0
2008-02-13 00:26:00,5.10303,5.10404,5.1028,5.1029,13000000.0
2008-02-13 00:27:00,5.10367,5.10383,5.10304,5.10338,16000000.0
2008-02-13 00:28:00,5.10418,5.10464,5.10309,5.10309,13000000.0
2008-02-13 00:29:00,5.10355,5.10431,5.1031,5.1031,10000000.0
2008-02-13 00:30:00,5.10392,5.10461,5.10331,5.10342,15000000.0
2008-02-13 00:31:00,5.10456,5.1051,5.10363,5.10502,18000000.0
2008-02-13 00:32:00,5.10353,5.10609,5.10352,5.10525,14000000.0
2008-02-13 00:33:00,5.10475,5.10634,5.10445,5.10495,13000000.0
2008-02-13 00:34:00,5.10547,5.10582,5.10479,5.10568,11000000.0
2008-02-13 00:35:00,5.10509,5.10568,5.10467,5.10489,13000000.0
2008-02-13 00:36:00,5.10506,5.10582,5.10461,5.10536,12000000.0
2008-02-13 00:37:00,5.10552,5.10597,5.10468,5.10514,10000000.0
2008-02-13 00:38:00,5.10494,5.10554,5.10458,5.10472,11000000.0
2008-02-13 00:39:00,5.10572,5.10572,5.10464,5.10481,16000000.0
2008-02-13 00:40:00,5.10554,5.10567,5.10399,5.10549,10000000.0
2008-02-13 00:41:00,5.10405,5.1056,5.10405,5.10497,15000000.0
2008-02-13 00:42:00,5.10603,5.10603,5.10487,5.10519,10000000.0
2008-02-13 00:43:00,5.10482,5.10562,5.10448,5.10547,8000000.0
2008-02-13 00:44:00,5.10457,5.10605,5.10457,5.10541,7000000.0
2008-02-13 00:45:00,5.10525,5.10525,5.10449,5.10503,10000000.0
2008-02-13 00:46:00,5.10548,5.10548,5.10392,5.1051,18000000.0
2008-02-13 00:47:00,5.10556,5.10556,5.10363,5.10418,18000000.0
2008-02-13 00:48:00,5.10558,5.10558,5.10445,5.10451,15000000.0
2008-02-13 00:49:00,5.10478,5.10508,5.10478,5.10497,19000000.0
2008-02-13 00:50:00,5.10515,5.10624,5.10406,5.10461,15000000.0
2008-02-13 00:51:00,5.10565,5.107,5.10565,5.107,12000000.0
2008-02-13 00:52:00,5.107,5.10753,5.10551,5.10701,15000000.0
2008-02-13 00:53:00,5.10511,5.10662,5.10511,5.10647,9000000.0
2008-02-13 00:54:00,5.10616,5.10729,5.10589,5.10703,17000000.0
2008-02-13 00:55:00,5.1054,5.10711,5.1054,5.10573,11000000.0
2008-02-13 00:56:00,5.10662,5.10763,5.10634,5.10667,23000000.0
2008-02-13 00:57:00,5.10678,5.10785,5.10653,5.10653,11000000.0
2008-02-13 00:58:00,5.10749,5.10771,5.1067,5.1067,11000000.0
2008-02-13 00:59:00,5.10791,5.10815,5.10704,5.10803,11000000.0
2008-02-13 01:00:00,5.10749,5.10766,5.10592,5.10766,14000000.0
2008-02-13 01:01:00,5.10779,5.10779,5.1061,5.10719,9000000.0
2008-02-13 01:02:00,5.10597,5.10722,5.10559,5.10617,13000000.0
2008-02-13 01:03:00,5.10627,5.10711,5.10594,5.10602,18000000.0
2008-02-13 01:04:00,5.10597,5.10664,5.10553,5.10664,11000000.0
2008-02-13 01:05:00,5.10602,5.10658,5.10487,5.10534,13000000.0
2008-02-13 01:06:00,5.10405,5.10576,5.10388,5.10512,9000000.0
2008-02-13 01:07:00,5.10363,5.10454,5.1031,5.10432,15000000.0
2008-02-13 01:08:00,5.10398,5.10493,5.10353,5.10493,15000000.0
2008-02-13 01:09:00,5.10511,5.10517,5.10424,5.10458,14000000.0
2008-02-13 01:10:00,5.10443,5.10556,5.10428,5.10462,13000000.0
2008-02-13 01:11:00,5.10438,5.10506,5.10438,5.10506,7000000.0
2008-02-13 01:12:00,5.1036,5.10487,5.10356,5.10426,17000000.0
2008-02-13 01:13:00,5.10447,5.10495,5.1033,5.10406,18000000.0
2008-02-13 01:14:00,5.10545,5.10545,5.1038,5.10428,14000000.0
2008-02-13 01:15:00,5.10528,5.10528,5.10367,5.10463,10000000.0
2008-02-13 01:16:00,5.10563,5.10563,5.10393,5.1046,18000000.0
2008-02-13 01:17:00,5.10391,5.10512,5.10373,5.10465,16000000.0
2008-02-13 01:18:00,5.10441,5.1056,5.10438,5.1052,13000000.0
2008-02-13 01:19:00,5.1036,5.10474,5.1036,5.10384,12000000.0
2008-02-13 01:20:00,5.10387,5.10387,5.10344,5.10344,15000000.0
2008-02-13 01:21:00,5.10338,5.10354,5.10321,5.10348,14000000.0
2008-02-13 01:22:00,5.10504,5.10505,5.10341,5.10505,13000000.0
2008-02-13 01:23:00,5.10476,5.10476,5.10292,5.10387,14000000.0
2008-02-13 01:24:00,5.10454,5.10495,5.10379,5.10379,15000000.0
2008-02-13 01:25:00,5.10398,5.10405,5.10385,5.10398,17000000.0
2008-02-13 01:26:00,5.10476,5.10476,5.10376,5.10399,14000000.0
2008-02-13 01:27:00,5.10327,5.10461,5.10327,5.10424,13000000.0
2008-02-13 01:28:00,5.10497,5.10499,5.10378,5.10378,9000000.0
2008-02-13 01:29:00,5.10426,5.10487,5.10389,5.10487,11000000.0
2008-02-13 01:30:00,5.10413,5.10458,5.10357,5.10357,20000000.0
2008-02-13 01:31:00,5.10385,5.1047,5.10349,5.10349,9000000.0
2008-02-13 01:32:00,5.10396,5.1046,5.10364,5.10408,7000000.0
2008-02-13 01:33:00,5.10303,5.10485,5.10303,5.10439,13000000.0
2008-02-13 01:34:00,5.10432,5.1045,5.10352,5.1037,10000000.0
2008-02-13 01:35:00,5.1042,5.10554,5.10384,5.10554,17000000.0
2008-02-13 01:36:00,5.10557,5.10557,5.10405,5.10424,16000000.0
2008-02-13 01:37:00,5.10451,5.10536,5.10407,5.105,13000000.0
2008-02-13 01:38:00,5.10522,5.10601,5.10434,5.10478,15000000.0
2008-02-13 01:39:00,5.10411,5.10429,5.104,5.10429,13000000.0
2008-02-13 01:40:00,5.10459,5.10459,5.10382,5.10382,14000000.0
2008-02-13 01:41:00,5.10547,5.10616,5.10447,5.10484,12000000.0
2008-02-13 01:42:00,5.10506,5.10602,5.10506,5.10532,14000000.0
2008-02-13 01:43:00,5.10447,5.10584,5.1041,5.10494,18000000.0
2008-02-13 01:44:00,5.10568,5.10568,5.10462,5.10538,12000000.0
2008-02-13 01:45:00,5.10415,5.10435,5.10415,5.10435,19000000.0
2008-02-13 01:46:00,5.10524,5.10573,5.10415,5.10419,15000000.0
2008-02-13 01:47:00,5.1041,5.10538,5.10385,5.10391,10000000.0
2008-02-13 01:48:00,5.10448,5.10455,5.10435,5.10455,14000000.0
2008-02-13 01:49:00,5.10474,5.10474,5.10369,5.10369,16000000.0
2008-02-13 01:50:00,5.10501,5.10618,5.10478,5.10506,18000000.0
2008-02-13 01:51:00,5.10451,5.10539,5.10433,5.10433,16000000.0
2008-02-13 01:52:00,5.10528,5.10574,5.10419,5.10574,10000000.0
2008-02-13 01:53:00,5.10559,5.10559,5.1045,5.10493,15000000.0
2008-02-13 01:54:00,5.10439,5.10533,5.10439,5.1052,14000000.0
2008-02-13 01:55:00,5.10484,5.10562,5.10474,5.10474,14000000.0
2008-02-13 01:56:00,5.10606,5.10606,5.10482,5.105,8000000.0
2008-02-13 01:57:00,5.10531,5.10636,5.1048,5.10492,10000000.0
2008-02-13 01:58:00,5.10586,5.10586,5.10505,5.10557,21000000.0
2008-02-13 01:59:00,5.10591,5.10674,5.10507,5.10537,16000000.0
2008-02-13 02:00:00,5.10629,5.10681,5.10557,5.10572,11000000.0
2008-02-13 02:01:00,5.10766,5.10771,5.10688,5.10719,11000000.0
2008-02-13 02:02:00,5.10789,5.10789,5.10629,5.10629,13000000.0
2008-02-13 02:03:00,5.10675,5.10744,5.10622,5.10653,8000000.0
2008-02-13 02:04:00,5.1071,5.10827,5.10681,5.1072,18000000.0
2008-02-13 02:05:00,5.10798,5.10824,5.10648,5.10674,14000000.0
2008-02-13 02:06:00,5.10594,5.10757,5.10589,5.10589,18000000.0
2008-02-13 02:07:00,5.10603,5.10711,5.10521,5.1063,12000000.0
2008-02-13 02:08:00,5.10709,5.10709,5.10575,5.10634,12000000.0
2008-02-13 02:09:00,5.10638,5.10683,5.10584,5.10683,11000000.0
2008-02-13 02:10:00,5.10671,5.10679,5.10591,5.1063,10000000.0
2008-02-13 02:11:00,5.10603,5.10773,5.10603,5.10773,16000000.0
2008-02-13 02:12:00,5.1066,5.10746,5.10659,5.10696,17000000.0
2008-02-13 02:13:00,5.10644,5.10721,5.10598,5.1068,9000000.0
2008-02-13 02:14:00,5.10642,5.10733,5.10594,5.10668,16000000.0
2008-02-13 02:15:00,5.10733,5.10737,5.10635,5.10635,15000000.0
2008-02-13 02:16:00,5.10705,5.10732,5.10615,5.10615,16000000.0
2008-02-13 02:17:00,5.10608,5.10712,5.10597,5.10597,14000000.0
2008-02-13 02:18:00,5.10669,5.10779,5.10615,5.10626,16000000.0
2008-02-13 02:19:00,5.10686,5.10744,5.10617,5.1071,11000000.0
2008-02-13 02:20:00,5.10594,5.10659,5.10528,5.10659,10000000.0
2008-02-13 02:21:00,5.10485,5.10677,5.10461,5.10606,18000000.0
2008-02-13 02:22:00,5.10644,5.10695,5.10576,5.10576,15000000.0
2008-02-13 02:23:00,5.10654,5.10702,5.10554,5.10683,16000000.0
2008-02-13 02:24:00,5.10591,5.10643,5.10485,5.10523,12000000.0
2008-02-13 02:25:00,5.10581,5.10639,5.10503,5.10556,18000000.0
2008-02-13 02:26:00,5.10594,5.10664,5.10563,5.10614,8000000.0
2008-02-13 02:27:00,5.1059,5.10719,5.10535,5.10648,12000000.0
2008-02-13 02:28:00,5.10667,5.10715,5.10608,5.10649,15000000.0
2008-02-13 02:29:00,5.10739,5.10739,5.10584,5.10661,15000000.0
2008-02-13 02:30:00,5.10688,5.10715,5.10574,5.10715,19000000.0
2008-02-13 02:31:00,5.10735,5.10755,5.10604,5.10641,13000000.0
2008-02-13 02:32:00,5.10628,5.10754,5.10591,5.10631,17000000.0
2008-02-13 02:33:00,5.10584,5.1066,5.10537,5.10612,10000000.0
2008-02-13 02:34:00,5.10589,5.10706,5.10586,5.10663,11000000.0
2008-02-13 02:35:00,5.10654,5.10748,5.10567,5.10637,14000000.0
2008-02-13 02:36:00,5.10656,5.10703,5.1057,5.1057,13000000.0
2008-02-13 02:37:00,5.10648,5.10648,5.10508,5.10636,9000000.0
2008-02-13 02:38:00,5.1064,5.10715,5.10564,5.10575,12000000.0
2008-02-13 02:39:00,5.10635,5.10652,5.10493,5.10493,11000000.0
2008-02-13 02:40:00,5.10652,5.10657,5.10533,5.10541,19000000.0
2008-02-13 02:41:00,5.1054,5.10619,5.10486,5.10546,12000000.0
2008-02-13 02:42:00,5.1063,5.1064,5.10494,5.10494,11000000.0
2008-02-13 02:43:00,5.1056,5.10654,5.10504,5.10504,12000000.0
2008-02-13 02:44:00,5.1064,5.10665,5.1048,5.1048,9000000.0
2008-02-13 02:45:00,5.10618,5.10662,5.10531,5.10538,13000000.0
2008-02-13 02:46:00,5.10503,5.1065,5.10503,5.10634,11000000.0
2008-02-13 02:47:00,5.10567,5.10625,5.10496,5.10564,10000000.0
2008-02-13 02:48:00,5.10532,5.10636,5.10515,5.1056,11000000.0
2008-02-13 02:49:00,5.10534,5.10588,5.10534,5.10545,10000000.0
2008-02-13 02:50:00,5.10471,5.10617,5.10471,5.10556,17000000.0
2008-02-13 02:51:00,5.10651,5.10661,5.10532,5.10566,15000000.0
2008-02-13 02:52:00,5.10681,5.10681,5.10553,5.10635,13000000.0
2008-02-13 02:53:00,5.10679,5.1071,5.10564,5.1071,12000000.0
2008-02-13 02:54:00,5.10608,5.10752,5.10608,5.10748,13000000.0
2008-02-13 02:55:00,5.10621,5.10873,5.10621,5.10728,13000000.0
2008-02-13 02:56:00,5.10703,5.1082,5.10688,5.10708,13000000.0
2008-02-13 02:57:00,5.10806,5.10821,5.1074,5.108,10000000.0
2008-02-13 02:58:00,5.10711,5.10843,5.10711,5.10745,15000000.0
2008-02-13 02:59:00,5.10823,5.10886,5.10764,5.10794,12000000.0
2008-02-13 03:00:00,5.10794,5.11003,5.10782,5.11003,17000000.0
2008-02-13 03:01:00,5.11027,5.11078,5.10909,5.11078,9000000.0
2008-02-13 03:02:00,5.1111,5.11243,5.11002,5.11002,15000000.0
2008-02-13 03:03:00,5.11089,5.11113,5.10981,5.11062,14000000.0
2008-02-13 03:04:00,5.11038,5.11091,5.1098,5.10989,11000000.0
2008-02-13 03:05:00,5.10988,5.11159,5.10988,5.11152,12000000.0
2008-02-13 03:06:00,5.11031,5.11199,5.11022,5.11152,12000000.0
2008-02-13 03:07:00,5.1109,5.11229,5.11019,5.11125,18000000.0
2008-02-13 03:08:00,5.11233,5.11275,5.11156,5.11255,9000000.0
2008-02-13 03:09:00,5.11194,5.11208,5.1107,5.1107,9000000.0
2008-02-13 03:10:00,5.11179,5.1121,5.11068,5.11181,11000000.0
2008-02-13 03:11:00,5.11088,5.11235,5.11068,5.11209,16000000.0
2008-02-13 03:12:00,5.11121,5.11153,5.11019,5.11019,8000000.0
2008-02-13 03:13:00,5.11114,5.11128,5.11017,5.11096,12000000.0
2008-02-13 03:14:00,5.10954,5.11134,5.10954,5.10973,16000000.0
2008-02-13 03:15:00,5.11041,5.11116,5.11001,5.11116,10000000.0
2008-02-13 03:16:00,5.11045,5.11149,5.10973,5.11149,16000000.0
2008-02-13 03:17:00,5.11151,5.11151,5.11011,5.1111,16000000.0
2008-02-13 03:18:00,5.11067,5.11093,5.11064,5.11071,9000000.0
2008-02-13 03:19:00,5.11133,5.11133,5.1098,5.11092,10000000.0
2008-02-13 03:20:00,5.11044,5.11167,5.10998,5.11036,20000000.0
2008-02-13 03:21:00,5.10968,5.1112,5.10968,5.11042,18000000.0
2008-02-13 03:22:00,5.11121,5.11121,5.10971,5.10971,15000000.0
2008-02-13 03:23:00,5.11016,5.11072,5.10972,5.11026,15000000.0
2008-02-13 03:24:00,5.11012,5.11096,5.10949,5.11096,12000000.0
2008-02-13 03:25:00,5.1109,5.1109,5.10942,5.10996,15000000.0
2008-02-13 03:26:00,5.10999,5.11051,5.10999,5.11033,19000000.0
2008-02-13 03:27:00,5.11074,5.11074,5.10943,5.10987,8000000.0
2008-02-13 03:28:00,5.11082,5.11087,5.10936,5.11011,13000000.0
2008-02-13 03:29:00,5.10957,5.11068,5.10925,5.11018,9000000.0
2008-02-13 03:30:00,5.1095,5.1099,5.10948,5.1099,17000000.0
2008-02-13 03:31:00,5.10994,5.11066,5.10987,5.11015,7000000.0
2008-02-13 03:32:00,5.1099,5.11129,5.1099,5.1105,15000000.0
2008-02-13 03:33:00,5.11026,5.1113,5.10976,5.10976,14000000.0
2008-02-13 03:34:00,5.11101,5.11101,5.1098,5.11,13000000.0
2008-02-13 03:35:00,5.1108,5.11082,5.10999,5.11082,9000000.0
2008-02-13 03:36:00,5.11129,5.11129,5.10978,5.11044,13000000.0
2008-02-13 03:37:00,5.11139,5.11139,5.10946,5.10987,13000000.0
2008-02-13 03:38:00,5.11121,5.11129,5.10929,5.10929,14000000.0
2008-02-13 03:39:00,5.10981,5.11065,5.10953,5.11065,11000000.0
2008-02-13 03:40:00,5.10992,5.11087,5.10948,5.10956,12000000.0
2008-02-13 03:41:00,5.1101,5.11105,5.10946,5.10946,19000000.0
2008-02-13 03:42:00,5.11015,5.11015,5.10944,5.10958,10000000.0
2008-02-13 03:43:00,5.10927,5.1101,5.10916,5.10959,12000000.0
2008-02-13 03:44:00,5.10958,5.11044,5.10939,5.10939,12000000.0
2008-02-13 03:45:00,5.11023,5.11041,5.10944,5.11029,14000000.0
2008-02-13 03:46:00,5.11055,5.11123,5.10952,5.11069,13000000.0
2008-02-13 03:47:00,5.10977,5.11034,5.10977,5.11031,9000000.0
2008-02-13 03:48:00,5.11014,5.11036,5.11011,5.11021,8000000.0
2008-02-13 03:49:00,5.11047,5.11121,5.10954,5.1105,19000000.0
2008-02-13 03:50:00,5.10943,5.11085,5.10943,5.11085,12000000.0
2008-02-13 03:51:00,5.10973,5.11033,5.10828,5.10828,15000000.0
2008-02-13 03:52:00,5.10856,5.11039,5.10856,5.10935,11000000.0
2008-02-13 03:53:00,5.11042,5.11042,5.10904,5.10943,12000000.0
2008-02-13 03:54:00,5.10922,5.10985,5.10853,5.10908,12000000.0
2008-02-13 03:55:00,5.1093,5.11038,5.10888,5.11002,12000000.0
2008-02-13 03:56:00,5.10958,5.11019,5.10903,5.1094,14000000.0
2008-02-13 03:57:00,5.10964,5.11046,5.10923,5.11008,15000000.0
2008-02-13 03:58:00,5.11103,5.11103,5.10881,5.10986,12000000.0
2008-02-13 03:59:00,5.10967,5.11008,5.10903,5.10904,17000000.0
2008-02-13 04:00:00,5.11008,5.1101,5.10857,5.10857,14000000.0
2008-02-13 04:01:00,5.10915,5.11018,5.10887,5.10887,13000000.0
2008-02-13 04:02:00,5.10944,5.10944,5.10904,5.10914,16000000.0
2008-02-13 04:03:00,5.11032,5.11039,5.10896,5.10944,14000000.0
2008-02-13 04:04:00,5.10936,5.11051,5.10931,5.10986,19000000.0
2008-02-13 04:05:00,5.10887,5.11075,5.10887,5.1092,12000000.0
2008-02-13 04:06:00,5.11009,5.11036,5.10906,5.10956,18000000.0
2008-02-13 04:07:00,5.11026,5.11026,5.10902,5.10927,16000000.0
2008-02-13 04:08:00,5.10938,5.10982,5.1092,5.10931,8000000.0
2008-02-13 04:09:00,5.11018,5.1107,5.10873,5.10952,13000000.0
2008-02-13 04:10:00,5.10955,5.11025,5.10876,5.10876,14000000.0
2008-02-13 04:11:00,5.1097,5.11053,5.10882,5.10882,18000000.0
2008-02-13 04:12:00,5.10982,5.11035,5.10901,5.10901,10000000.0
2008-02-13 04:13:00,5.11047,5.11068,5.10895,5.10945,14000000.0
2008-02-13 04:14:00,5.10979,5.11059,5.10909,5.10909,20000000.0
2008-02-13 04:15:00,5.11062,5.11062,5.10908,5.10912,14000000.0
2008-02-13 04:16:00,5.1097,5.11016,5.10889,5.10917,15000000.0
2008-02-13 04:17:00,5.10991,5.11041,5.1092,5.10951,22000000.0
2008-02-13 04:18:00,5.10958,5.10971,5.10915,5.10921,17000000.0
2008-02-13 04:19:00,5.10965,5.10985,5.10901,5.10946,12000000.0
2008-02-13 04:20:00,5.10937,5.11009,5.10862,5.10862,17000000.0
2008-02-13 04:21:00,5.10938,5.10982,5.10863,5.10881,13000000.0
2008-02-13 04:22:00,5.10849,5.10955,5.10845,5.10854,14000000.0
2008-02-13 04:23:00,5.10848,5.10989,5.10842,5.10989,9000000.0
2008-02-13 04:24:00,5.10872,5.10951,5.10844,5.10851,9000000.0
2008-02-13 04:25:00,5.10869,5.10948,5.10869,5.1089,13000000.0
2008-02-13 04:26:00,5.10875,5.10969,5.10825,5.10901,12000000.0
2008-02-13 04:27:00,5.109,5.1095,5.10837,5.10869,16000000.0
2008-02-13 04:28:00,5.10781,5.10897,5.10738,5.10884,11000000.0
2008-02-13 04:29:00,5.10754,5.1081,5.10641,5.10695,20000000.0
2008-02-13 04:30:00,5.10704,5.10834,5.10657,5.10803,16000000.0
2008-02-13 04:31:00,5.10827,5.10827,5.10634,5.10746,12000000.0
2008-02-13 04:32:00,5.10602,5.10754,5.10602,5.10661,11000000.0
2008-02-13 04:33:00,5.1071,5.10728,5.10638,5.10704,14000000.0
2008-02-13 04:34:00,5.10794,5.10794,5.10638,5.10657,11000000.0
2008-02-13 04:35:00,5.10608,5.10675,5.10567,5.1057,14000000.0
2008-02-13 04:36:00,5.10738,5.10738,5.10358,5.10358,11000000.0
2008-02-13 04:37:00,5.1047,5.10576,5.10418,5.10529,15000000.0
2008-02-13 04:38:00,5.10595,5.10595,5.10512,5.10512,7000000.0
2008-02-13 04:39:00,5.10509,5.10608,5.10402,5.10506,19000000.0
2008-02-13 04:40:00,5.10505,5.10605,5.10471,5.10558,14000000.0
2008-02-13 04:41:00,5.10442,5.10528,5.10384,5.10487,12000000.0
2008-02-13 04:42:00,5.10433,5.10568,5.10424,5.105,11000000.0
2008-02-13 04:43:00,5.10542,5.10617,5.1051,5.10591,15000000.0
2008-02-13 04:44:00,5.10565,5.10604,5.10368,5.10431,13000000.0
2008-02-13 04:45:00,5.10518,5.10563,5.1041,5.10452,19000000.0
2008-02-13 04:46:00,5.10569,5.10629,5.10453,5.10623,14000000.0
2008-02-13 04:47:00,5.10457,5.10602,5.10456,5.10602,7000000.0
2008-02-13 04:48:00,5.10411,5.1055,5.10411,5.10469,14000000.0
2008-02-13 04:49:00,5.1051,5.10545,5.10441,5.10451,12000000.0
2008-02-13 04:50:00,5.10515,5.10553,5.10441,5.10484,9000000.0
2008-02-13 04:51:00,5.10433,5.10549,5.10406,5.10531,16000000.0
2008-02-13 04:52:00,5.10391,5.10551,5.10391,5.10551,14000000.0
2008-02-13 04:53:00,5.10548,5.10648,5.1051,5.10566,12000000.0
2008-02-13 04:54:00,5.10464,5.10695,5.10464,5.10695,9000000.0
2008-02-13 04:55:00,5.10721,5.10721,5.10525,5.10573,19000000.0
2008-02-13 04:56:00,5.1065,5.10676,5.10548,5.10588,17000000.0
2008-02-13 04:57:00,5.1072,5.1072,5.10575,5.10575,15000000.0
2008-02-13 04:58:00,5.10666,5.10666,5.10582,5.10586,7000000.0
2008-02-13 04:59:00,5.10662,5.10662,5.10527,5.10573,10000000.0
2008-02-13 05:00:00,5.10631,5.10646,5.1053,5.10552,19000000.0
2008-02-13 05:01:00,5.10588,5.10632,5.10557,5.10613,8000000.0
2008-02-13 05:02:00,5.1062,5.10673,5.10547,5.10588,8000000.0
2008-02-13 05:03:00,5.10646,5.10714,5.10613,5.10714,13000000.0
2008-02-13 05:04:00,5.10498,5.10661,5.10498,5.10499,16000000.0
2008-02-13 05:05:00,5.10622,5.10645,5.10475,5.10545,17000000.0
2008-02-13 05:06:00,5.10508,5.10645,5.10449,5.10564,15000000.0
2008-02-13 05:07:00,5.10488,5.10596,5.10473,5.10492,9000000.0
2008-02-13 05:08:00,5.10426,5.10544,5.10379,5.10544,14000000.0
2008-02-13 05:09:00,5.10526,5.10529,5.10416,5.1047,15000000.0
2008-02-13 05:10:00,5.1047,5.10582,5.10418,5.10477,13000000.0
2008-02-13 05:11:00,5.10371,5.10457,5.10371,5.10457,13000000.0
2008-02-13 05:12:00,5.10586,5.10586,5.10389,5.10549,15000000.0
2008-02-13 05:13:00,5.10449,5.10523,5.10381,5.10381,14000000.0
2008-02-13 05:14:00,5.10426,5.10521,5.10414,5.10437,13000000.0
2008-02-13 05:15:00,5.10451,5.10546,5.10435,5.10493,15000000.0
2008-02-13 05:16:00,5.10544,5.10631,5.10487,5.10537,12000000.0
2008-02-13 05:17:00,5.10533,5.1063,5.10493,5.10539,13000000.0
2008-02-13 05:18:00,5.10591,5.10603,5.10478,5.10549,14000000.0
2008-02-13 05:19:00,5.1063,5.1063,5.1048,5.1048,9000000.0
2008-02-13 05:20:00,5.10624,5.10679,5.10511,5.10538,12000000.0
2008-02-13 05:21:00,5.10645,5.10648,5.10517,5.10517,9000000.0
2008-02-13 05:22:00,5.10568,5.10602,5.10483,5.10488,13000000.0
2008-02-13 05:23:00,5.10602,5.10623,5.10533,5.10623,9000000.0
2008-02-13 05:24:00,5.10535,5.10593,5.10484,5.10532,13000000.0
2008-02-13 05:25:00,5.10545,5.10571,5.1049,5.10511,10000000.0
2008-02-13 05:26:00,5.10543,5.1057,5.10427,5.10427,11000000.0
2008-02-13 05:27:00,5.10519,5.10597,5.1044,5.1044,20000000.0
2008-02-13 05:28:00,5.10582,5.10589,5.10428,5.10428,11000000.0
2008-02-13 05:29:00,5.10505,5.1055,5.10462,5.10462,8000000.0
2008-02-13 05:30:00,5.10427,5.10566,5.10427,5.10482,13000000.0
2008-02-13 05:31:00,5.10505,5.10575,5.10454,5.10489,12000000.0
2008-02-13 05:32:00,5.10473,5.10627,5.10473,5.10523,14000000.0
2008-02-13 05:33:00,5.10514,5.10618,5.10485,5.10539,10000000.0
2008-02-13 05:34:00,5.10563,5.10613,5.10422,5.10506,14000000.0
2008-02-13 05:35:00,5.10595,5.10691,5.10501,5.10501,16000000.0
2008-02-13 05:36:00,5.10583,5.10664,5.10507,5.10507,11000000.0
2008-02-13 05:37:00,5.10614,5.1063,5.10489,5.10599,14000000.0
2008-02-13 05:38:00,5.10672,5.10672,5.10509,5.10556,12000000.0
2008-02-13 05:39:00,5.10634,5.10638,5.10506,5.10527,16000000.0
2008-02-13 05:40:00,5.1056,5.10633,5.10466,5.10479,15000000.0
2008-02-13 05:41:00,5.10559,5.10621,5.10516,5.10524,11000000.0
2008-02-13 05:42:00,5.10647,5.10647,5.10558,5.10569,20000000.0
2008-02-13 05:43:00,5.10515,5.10628,5.10509,5.10628,13000000.0
2008-02-13 05:44:00,5.10644,5.10644,5.10526,5.10564,10000000.0
2008-02-13 05:45:00,5.10491,5.10536,5.10491,5.10536,9000000.0
2008-02-13 05:46:00,5.1067,5.1067,5.10521,5.10644,24000000.0
2008-02-13 05:47:00,5.10612,5.10723,5.10524,5.10632,16000000.0
2008-02-13 05:48:00,5.10661,5.10742,5.10622,5.10706,8000000.0
2008-02-13 05:49:00,5.10758,5.1078,5.1067,5.10689,7000000.0
2008-02-13 05:50:00,5.10658,5.10766,5.10615,5.1076,11000000.0
2008-02-13 05:51:00,5.10631,5.10751,5.10623,5.10659,18000000.0
2008-02-13 05:52:00,5.10596,5.1075,5.10573,5.10685,9000000.0
2008-02-13 05:53:00,5.10599,5.10718,5.10599,5.10669,15000000.0
2008-02-13 05:54:00,5.10615,5.1076,5.10601,5.10601,14000000.0
2008-02-13 05:55:00,5.10692,5.10756,5.10657,5.10657,15000000.0
2008-02-13 05:56:00,5.10674,5.10746,5.10608,5.10633,23000000.0
2008-02-13 05:57:00,5.10614,5.1066,5.10597,5.10602,17000000.0
2008-02-13 05:58:00,5.10671,5.10706,5.10626,5.10644,11000000.0
2008-02-13 05:59:00,5.107,5.10735,5.10605,5.10605,13000000.0
2008-02-13 06:00:00,5.10699,5.10772,5.10617,5.10756,18000000.0
2008-02-13 06:01:00,5.10762,5.10803,5.10721,5.10749,9000000.0
2008-02-13 06:02:00,5.10734,5.10773,5.10672,5.10715,16000000.0
2008-02-13 06:03:00,5.10689,5.10712,5.10677,5.10712,12000000.0
2008-02-13 06:04:00,5.10734,5.1075,5.10642,5.10677,17000000.0
2008-02-13 06:05:00,5.10716,5.10762,5.1066,5.10696,11000000.0
2008-02-13 06:06:00,5.1068,5.10754,5.10604,5.10659,14000000.0
2008-02-13 06:07:00,5.10613,5.1072,5.10613,5.10673,13000000.0
2008-02-13 06:08:00,5.10642,5.10721,5.10603,5.107,13000000.0
2008-02-13 06:09:00,5.10684,5.10724,5.10666,5.10688,11000000.0
2008-02-13 06:10:00,5.10676,5.10694,5.10673,5.10687,8000000.0
2008-02-13 06:11:00,5.10651,5.10672,5.10641,5.1067,17000000.0
2008-02-13 06:12:00,5.10691,5.10735,5.10621,5.10684,13000000.0
2008-02-13 06:13:00,5.10613,5.10715,5.10589,5.10681,13000000.0
2008-02-13 06:14:00,5.10665,5.10715,5.10622,5.10622,11000000.0
2008-02-13 06:15:00,5.10612,5.10735,5.10602,5.10735,16000000.0
2008-02-13 06:16:00,5.10663,5.1074,5.10598,5.10628,13000000.0
2008-02-13 06:17:00,5.10694,5.10727,5.10592,5.10596,18000000.0
2008-02-13 06:18:00,5.10558,5.10674,5.10544,5.10591,11000000.0
2008-02-13 06:19:00,5.10629,5.10683,5.10619,5.10646,7000000.0
2008-02-13 06:20:00,5.10652,5.10746,5.10587,5.10746,17000000.0
2008-02-13 06:21:00,5.10695,5.10786,5.10613,5.10696,13000000.0
2008-02-13 06:22:00,5.10694,5.10733,5.10601,5.10716,19000000.0
2008-02-13 06:23:00,5.10689,5.10721,5.10589,5.10683,19000000.0
2008-02-13 06:24:00,5.1069,5.1072,5.10607,5.10665,20000000.0
2008-02-13 06:25:00,5.10676,5.1071,5.10641,5.1068,8000000.0
2008-02-13 06:26:00,5.10673,5.10707,5.10509,5.10665,19000000.0
2008-02-13 06:27:00,5.10565,5.10626,5.10508,5.10515,12000000.0
2008-02-13 06:28:00,5.10652,5.10652,5.10553,5.10562,10000000.0
2008-02-13 06:29:00,5.10585,5.10632,5.10514,5.10632,10000000.0
2008-02-13 06:30:00,5.10492,5.10598,5.10492,5.10594,12000000.0
2008-02-13 06:31:00,5.10603,5.10676,5.10477,5.10495,15000000.0
2008-02-13 06:32:00,5.10509,5.10624,5.10509,5.10574,11000000.0
2008-02-13 06:33:00,5.1057,5.10667,5.10553,5.10644,13000000.0
2008-02-13 06:34:00,5.10586,5.10607,5.10498,5.10522,7000000.0
2008-02-13 06:35:00,5.10561,5.10683,5.105,5.105,11000000.0
2008-02-13 06:36:00,5.10636,5.10673,5.10534,5.10582,7000000.0
2008-02-13 06:37:00,5.10602,5.10634,5.10563,5.10593,9000000.0
2008-02-13 06:38:00,5.10538,5.10781,5.10538,5.10641,11000000.0
2008-02-13 06:39:00,5.10625,5.10719,5.10532,5.10621,14000000.0
2008-02-13 06:40:00,5.10631,5.10764,5.10626,5.10663,12000000.0
2008-02-13 06:41:00,5.10797,5.10804,5.10636,5.10691,17000000.0
2008-02-13 06:42:00,5.10602,5.10749,5.10602,5.10653,13000000.0
2008-02-13 06:43:00,5.1066,5.10699,5.10595,5.10663,11000000.0
2008-02-13 06:44:00,5.10606,5.10764,5.10606,5.10764,15000000.0
2008-02-13 06:45:00,5.10613,5.10613,5.10567,5.10567,10000000.0
2008-02-13 06:46:00,5.10565,5.10592,5.10563,5.10592,14000000.0
2008-02-13 06:47:00,5.10649,5.10649,5.10568,5.10572,10000000.0
2008-02-13 06:48:00,5.10649,5.10755,5.10609,5.10667,13000000.0
2008-02-13 06:49:00,5.10615,5.10673,5.10604,5.10618,15000000.0
2008-02-13 06:50:00,5.10612,5.10633,5.10592,5.10627,16000000.0
2008-02-13 06:51:00,5.10747,5.10747,5.10588,5.10671,14000000.0
2008-02-13 06:52:00,5.10679,5.10772,5.10611,5.10611,10000000.0
2008-02-13 06:53:00,5.106,5.10793,5.106,5.10632,12000000.0
2008-02-13 06:54:00,5.10684,5.1078,5.10658,5.10702,14000000.0
2008-02-13 06:55:00,5.1071,5.1079,5.10645,5.10725,18000000.0
2008-02-13 06:56:00,5.10759,5.10822,5.10628,5.10822,19000000.0
2008-02-13 06:57:00,5.10721,5.10813,5.10692,5.10813,8000000.0
2008-02-13 06:58:00,5.10696,5.10808,5.10696,5.10744,10000000.0
2008-02-13 06:59:00,5.1084,5.1084,5.10727,5.10827,17000000.0
2008-02-13 07:00:00,5.10688,5.1083,5.10688,5.10767,11000000.0
2008-02-13 07:01:00,5.10765,5.10989,5.10765,5.10956,11000000.0
2008-02-13 07:02:00,5.10982,5.11077,5.10925,5.11042,13000000.0
2008-02-13 07:03:00,5.1101,5.11046,5.10937,5.10976,12000000.0
2008-02-13 07:04:00,5.11022,5.11071,5.10931,5.11012,18000000.0
2008-02-13 07:05:00,5.11036,5.11056,5.10932,5.11018,12000000.0
2008-02-13 07:06:00,5.11059,5.11181,5.10978,5.11045,15000000.0
2008-02-13 07:07:00,5.1096,5.111,5.10951,5.11034,11000000.0
2008-02-13 07:08:00,5.11007,5.11085,5.10926,5.10987,9000000.0
2008-02-13 07:09:00,5.11004,5.11089,5.10947,5.10984,15000000.0
2008-02-13 07:10:00,5.10955,5.11091,5.1093,5.10951,19000000.0
2008-02-13 07:11:00,5.10962,5.11026,5.10895,5.11026,9000000.0
2008-02-13 07:12:00,5.1096,5.11086,5.10934,5.11055,12000000.0
2008-02-13 07:13:00,5.1088,5.10991,5.10848,5.10915,19000000.0
2008-02-13 07:14:00,5.10826,5.10977,5.10803,5.10939,8000000.0
2008-02-13 07:15:00,5.10819,5.10962,5.10819,5.10962,16000000.0
2008-02-13 07:16:00,5.10947,5.10972,5.10847,5.10869,18000000.0
2008-02-13 07:17:00,5.10871,5.10894,5.10866,5.10866,22000000.0
2008-02-13 07:18:00,5.10821,5.10982,5.10821,5.10907,16000000.0
2008-02-13 07:19:00,5.109,5.11066,5.109,5.1098,17000000.0
2008-02-13 07:20:00,5.1092,5.11009,5.10892,5.10917,14000000.0
2008-02-13 07:21:00,5.10868,5.11005,5.10844,5.11005,16000000.0
2008-02-13 07:22:00,5.11006,5.11055,5.1088,5.11002,14000000.0
2008-02-13 07:23:00,5.10983,5.10997,5.10939,5.10939,17000000.0
2008-02-13 07:24:00,5.11136,5.11136,5.11017,5.11066,9000000.0
2008-02-13 07:25:00,5.11053,5.11099,5.10973,5.11028,13000000.0
2008-02-13 07:26:00,5.11063,5.11106,5.10977,5.11034,13000000.0
2008-02-13 07:27:00,5.1106,5.11129,5.11054,5.11063,7000000.0
2008-02-13 07:28:00,5.11063,5.11156,5.1104,5.11065,18000000.0
2008-02-13 07:29:00,5.11116,5.11158,5.11054,5.11092,8000000.0
2008-02-13 07:30:00,5.11118,5.11162,5.11001,5.11001,16000000.0
2008-02-13 07:31:00,5.10948,5.11121,5.10948,5.10995,15000000.0
2008-02-13 07:32:00,5.11059,5.11083,5.10974,5.1099,13000000.0
2008-02-13 07:33:00,5.11022,5.11105,5.10991,5.10991,8000000.0
2008-02-13 07:34:00,5.10986,5.11054,5.1094,5.10999,11000000.0
2008-02-13 07:35:00,5.10963,5.11055,5.10921,5.10987,16000000.0
2008-02-13 07:36:00,5.11047,5.11047,5.10901,5.10903,11000000.0
2008-02-13 07:37:00,5.10966,5.11098,5.10918,5.10918,17000000.0
2008-02-13 07:38:00,5.10996,5.11011,5.10916,5.1095,9000000.0
2008-02-13 07:39:00,5.11086,5.11086,5.1093,5.11005,12000000.0
2008-02-13 07:40:00,5.11018,5.11029,5.10864,5.10891,14000000.0
2008-02-13 07:41:00,5.11012,5.11012,5.10881,5.10919,14000000.0
2008-02-13 07:42:00,5.11005,5.11005,5.10841,5.10841,8000000.0
2008-02-13 07:43:00,5.10935,5.10991,5.10819,5.10835,15000000.0
2008-02-13 07:44:00,5.10865,5.1094,5.10842,5.10865,13000000.0
2008-02-13 07:45:00,5.10842,5.10984,5.10842,5.10897,19000000.0
2008-02-13 07:46:00,5.10882,5.10968,5.10801,5.10836,11000000.0
2008-02-13 07:47:00,5.10992,5.10992,5.10822,5.10925,16000000.0
2008-02-13 07:48:00,5.1081,5.10878,5.1074,5.1079,9000000.0
2008-02-13 07:49:00,5.10843,5.10881,5.1076,5.10799,11000000.0
2008-02-13 07:50:00,5.10772,5.10828,5.10735,5.10807,11000000.0
2008-02-13 07:51:00,5.10791,5.10881,5.10733,5.10777,13000000.0
2008-02-13 07:52:00,5.10761,5.10883,5.10746,5.10841,14000000.0
2008-02-13 07:53:00,5.10837,5.10865,5.10726,5.10802,10000000.0
2008-02-13 07:54:00,5.10849,5.10883,5.10672,5.10672,17000000.0
2008-02-13 07:55:00,5.10814,5.10828,5.10696,5.10828,10000000.0
2008-02-13 07:56:00,5.1069,5.10789,5.1069,5.10705,11000000.0
2008-02-13 07:57:00,5.10865,5.10865,5.10699,5.10755,11000000.0
2008-02-13 07:58:00,5.10706,5.10833,5.10657,5.1077,24000000.0
2008-02-13 07:59:00,5.10731,5.10813,5.10668,5.10813,11000000.0
2008-02-13 08:00:00,5.10693,5.10886,5.10693,5.10814,14000000.0
2008-02-13 08:01:00,5.10805,5.10915,5.10762,5.10915,15000000.0
2008-02-13 08:02:00,5.10787,5.10971,5.10787,5.10832,16000000.0
2008-02-13 08:03:00,5.10752,5.10874,5.10752,5.10786,10000000.0
2008-02-13 08:04:00,5.10821,5.10855,5.10781,5.10796,13000000.0
2008-02-13 08:05:00,5.10896,5.10943,5.10809,5.1086,18000000.0
2008-02-13 08:06:00,5.10878,5.10984,5.10819,5.10951,14000000.0
2008-02-13 08:07:00,5.10933,5.10962,5.10788,5.10788,11000000.0
2008-02-13 08:08:00,5.10967,5.10978,5.10847,5.10897,19000000.0
2008-02-13 08:09:00,5.11006,5.11006,5.10844,5.10845,9000000.0
2008-02-13 08:10:00,5.10943,5.10999,5.1081,5.1081,8000000.0
2008-02-13 08:11:00,5.10798,5.1093,5.10795,5.10897,16000000.0
2008-02-13 08:12:00,5.10899,5.10907,5.10823,5.10823,16000000.0
2008-02-13 08:13:00,5.10763,5.10858,5.10709,5.10857,15000000.0
2008-02-13 08:14:00,5.10872,5.10949,5.10776,5.10855,15000000.0
2008-02-13 08:15:00,5.1096,5.1098,5.10837,5.10932,14000000.0
2008-02-13 08:16:00,5.10845,5.10977,5.10845,5.10873,14000000.0
2008-02-13 08:17:00,5.10945,5.11065,5.10868,5.10896,15000000.0
2008-02-13 08:18:00,5.10933,5.11021,5.10917,5.10984,11000000.0
2008-02-13 08:19:00,5.11153,5.11153,5.11003,5.11027,16000000.0
2008-02-13 08:20:00,5.11068,5.11068,5.10883,5.10883,17000000.0
2008-02-13 08:21:00,5.10941,5.11006,5.10863,5.10871,15000000.0
2008-02-13 08:22:00,5.10966,5.11028,5.10915,5.10949,8000000.0
2008-02-13 08:23:00,5.10988,5.11058,5.10889,5.10889,15000000.0
2008-02-13 08:24:00,5.10971,5.11035,5.10916,5.1099,8000000.0
2008-02-13 08:25:00,5.10972,5.11021,5.10873,5.11021,17000000.0
2008-02-13 08:26:00,5.10872,5.10872,5.10348,5.10784,14000000.0
2008-02-13 08:27:00,5.11002,5.11002,5.1092,5.10958,9000000.0
2008-02-13 08:28:00,5.11045,5.11046,5.1095,5.10956,11000000.0
2008-02-13 08:29:00,5.10936,5.10992,5.10862,5.10893,15000000.0
2008-02-13 08:30:00,5.11031,5.11031,5.10893,5.10998,10000000.0
2008-02-13 08:31:00,5.10994,5.11062,5.10913,5.10972,17000000.0
2008-02-13 08:32:00,5.10938,5.11011,5.10881,5.10971,20000000.0
2008-02-13 08:33:00,5.10986,5.11123,5.10935,5.11085,7000000.0
2008-02-13 08:34:00,5.11023,5.11147,5.10978,5.11082,8000000.0
2008-02-13 08:35:00,5.11229,5.11239,5.11019,5.11192,19000000.0
2008-02-13 08:36:00,5.11059,5.11293,5.11059,5.11157,14000000.0
2008-02-13 08:37:00,5.11149,5.11208,5.11074,5.11074,12000000.0
2008-02-13 08:38:00,5.11088,5.11214,5.11065,5.11086,13000000.0
2008-02-13 08:39:00,5.11108,5.11209,5.11057,5.11098,14000000.0
2008-02-13 08:40:00,5.11193,5.11193,5.11066,5.11116,12000000.0
2008-02-13 08:41:00,5.11138,5.11196,5.11043,5.11107,11000000.0
2008-02-13 08:42:00,5.11029,5.11257,5.11029,5.11253,18000000.0
2008-02-13 08:43:00,5.11063,5.11112,5.10642,5.11112,8000000.0
2008-02-13 08:44:00,5.1121,5.11261,5.11131,5.11164,12000000.0
2008-02-13 08:45:00,5.1115,5.11281,5.11094,5.11266,20000000.0
2008-02-13 08:46:00,5.11159,5.11269,5.11135,5.11244,10000000.0
2008-02-13 08:47:00,5.11253,5.11338,5.11116,5.11243,13000000.0
2008-02-13 08:48:00,5.11216,5.11346,5.11167,5.11346,16000000.0
2008-02-13 08:49:00,5.11228,5.11386,5.11228,5.11383,9000000.0
2008-02-13 08:50:00,5.11363,5.11363,5.11164,5.11262,17000000.0
2008-02-13 08:51:00,5.11277,5.11277,5.11117,5.1122,8000000.0
2008-02-13 08:52:00,5.11218,5.11314,5.11106,5.11106,20000000.0
2008-02-13 08:53:00,5.11083,5.11256,5.11083,5.11164,16000000.0
2008-02-13 08:54:00,5.11175,5.11227,5.11092,5.11135,15000000.0
2008-02-13 08:55:00,5.11241,5.11259,5.11122,5.11228,12000000.0
2008-02-13 08:56:00,5.11131,5.11196,5.11015,5.11196,14000000.0
2008-02-13 08:57:00,5.11155,5.11155,5.1096,5.11107,14000000.0
2008-02-13 08:58:00,5.11003,5.11126,5.10949,5.11085,15000000.0
2008-02-13 08:59:00,5.11079,5.11159,5.10965,5.10965,15000000.0
2008-02-13 09:00:00,5.1101,5.11178,5.1101,5.111,14000000.0
2008-02-13 09:01:00,5.11087,5.11212,5.11058,5.11144,14000000.0
2008-02-13 09:02:00,5.11129,5.11233,5.11124,5.11137,17000000.0
2008-02-13 09:03:00,5.11074,5.11227,5.11074,5.11175,16000000.0
2008-02-13 09:04:00,5.11231,5.11377,5.11131,5.11153,10000000.0
2008-02-13 09:05:00,5.1115,5.11257,5.11124,5.11202,14000000.0
2008-02-13 09:06:00,5.1122,5.11249,5.11107,5.11249,14000000.0
2008-02-13 09:07:00,5.11287,5.11287,5.11193,5.11239,9000000.0
2008-02-13 09:08:00,5.11266,5.11266,5.11047,5.1115,17000000.0
2008-02-13 09:09:00,5.11268,5.11268,5.11101,5.11238,9000000.0
2008-02-13 09:10:00,5.11268,5.11294,5.11122,5.11177,12000000.0
2008-02-13 09:11:00,5.11294,5.11304,5.11155,5.11171,15000000.0
2008-02-13 09:12:00,5.11258,5.11295,5.11111,5.1117,14000000.0
2008-02-13 09:13:00,5.11246,5.11299,5.11104,5.11268,12000000.0
2008-02-13 09:14:00,5.11088,5.11276,5.11088,5.11184,13000000.0
2008-02-13 09:15:00,5.11269,5.11296,5.11133,5.11172,13000000.0
2008-02-13 09:16:00,5.11219,5.11224,5.11057,5.11105,10000000.0
2008-02-13 09:17:00,5.11117,5.11143,5.10987,5.11122,14000000.0
2008-02-13 09:18:00,5.11181,5.11181,5.11044,5.11104,16000000.0
2008-02-13 09:19:00,5.11076,5.11195,5.11035,5.11108,14000000.0
2008-02-13 09:20:00,5.11108,5.11163,5.11051,5.11088,11000000.0
2008-02-13 09:21:00,5.11027,5.11163,5.11027,5.11117,11000000.0
2008-02-13 09:22:00,5.11123,5.11161,5.11046,5.11074,18000000.0
2008-02-13 09:23:00,5.11206,5.11264,5.11121,5.11132,18000000.0
2008-02-13 09:24:00,5.1109,5.11259,5.1104,5.11259,18000000.0
2008-02-13 09:25:00,5.11076,5.11223,5.11008,5.11008,13000000.0
2008-02-13 09:26:00,5.11097,5.11208,5.10987,5.11092,13000000.0
2008-02-13 09:27:00,5.11121,5.11203,5.11102,5.11158,11000000.0
2008-02-13 09:28:00,5.11144,5.11218,5.11098,5.11183,12000000.0
2008-02-13 09:29:00,5.11162,5.11233,5.11116,5.11152,16000000.0
2008-02-13 09:30:00,5.1119,5.11268,5.11184,5.11223,11000000.0
2008-02-13 09:31:00,5.11432,5.11645,5.11332,5.11457,13000000.0
2008-02-13 09:32:00,5.11576,5.11622,5.11437,5.11516,14000000.0
2008-02-13 09:33:00,5.11572,5.11581,5.11457,5.11581,16000000.0
2008-02-13 09:34:00,5.11482,5.11624,5.11419,5.11571,13000000.0
2008-02-13 09:35:00,5.11448,5.11599,5.11443,5.11443,9000000.0
2008-02-13 09:36:00,5.11586,5.11711,5.11504,5.11711,7000000.0
2008-02-13 09:37:00,5.11556,5.11627,5.11509,5.11585,14000000.0
2008-02-13 09:38:00,5.11622,5.11716,5.11536,5.11619,18000000.0
2008-02-13 09:39:00,5.11677,5.11872,5.11655,5.11775,15000000.0
2008-02-13 09:40:00,5.11852,5.11852,5.116,5.11607,10000000.0
2008-02-13 09:41:00,5.11754,5.11754,5.11568,5.11568,14000000.0
2008-02-13 09:42:00,5.11706,5.11775,5.11594,5.11732,18000000.0
2008-02-13 09:43:00,5.11547,5.11729,5.11547,5.11622,9000000.0
2008-02-13 09:44:00,5.11587,5.11734,5.11534,5.11549,10000000.0
2008-02-13 09:45:00,5.11662,5.11714,5.11539,5.11649,10000000.0
2008-02-13 09:46:00,5.11719,5.118,5.11581,5.11659,14000000.0
2008-02-13 09:47:00,5.11619,5.11788,5.11619,5.11788,11000000.0
2008-02-13 09:48:00,5.11886,5.1196,5.11755,5.11856,10000000.0
2008-02-13 09:49:00,5.11928,5.11928,5.11701,5.11796,13000000.0
2008-02-13 09:50:00,5.1183,5.11885,5.11695,5.11695,12000000.0
2008-02-13 09:51:00,5.11892,5.11909,5.11679,5.11779,18000000.0
2008-02-13 09:52:00,5.11771,5.11811,5.11646,5.11769,12000000.0
2008-02-13 09:53:00,5.11764,5.11836,5.11686,5.11702,18000000.0
2008-02-13 09:54:00,5.11707,5.11808,5.11625,5.11776,13000000.0
2008-02-13 09:55:00,5.11745,5.11826,5.11636,5.11826,14000000.0
2008-02-13 09:56:00,5.11838,5.11936,5.11774,5.11887,16000000.0
2008-02-13 09:57:00,5.11824,5.12031,5.118,5.11851,17000000.0
2008-02-13 09:58:00,5.11806,5.1197,5.11775,5.11955,18000000.0
2008-02-13 09:59:00,5.11913,5.12041,5.11865,5.12022,7000000.0
2008-02-13 10:00:00,5.12026,5.12186,5.11863,5.12186,13000000.0
2008-02-13 10:01:00,5.11951,5.12111,5.11951,5.12071,15000000.0
2008-02-13 10:02:00,5.12011,5.12143,5.11985,5.12084,10000000.0
2008-02-13 10:03:00,5.1204,5.12135,5.11967,5.12045,15000000.0
2008-02-13 10:04:00,5.11931,5.12091,5.11931,5.12016,13000000.0
2008-02-13 10:05:00,5.11955,5.12118,5.11903,5.11903,16000000.0
2008-02-13 10:06:00,5.1205,5.1205,5.11797,5.11828,16000000.0
2008-02-13 10:07:00,5.11874,5.11972,5.11724,5.11852,24000000.0
2008-02-13 10:08:00,5.11861,5.1192,5.11777,5.11831,13000000.0
2008-02-13 10:09:00,5.11925,5.11925,5.11769,5.11824,17000000.0
2008-02-13 10:10:00,5.1179,5.1191,5.11675,5.11858,14000000.0
2008-02-13 10:11:00,5.1188,5.11944,5.11805,5.11943,14000000.0
2008-02-13 10:12:00,5.11952,5.12014,5.11871,5.12014,9000000.0
2008-02-13 10:13:00,5.11861,5.11974,5.11801,5.1181,13000000.0
2008-02-13 10:14:00,5.11946,5.11991,5.11773,5.11773,10000000.0
2008-02-13 10:15:00,5.11897,5.11963,5.11781,5.11881,19000000.0
2008-02-13 10:16:00,5.11817,5.12005,5.11797,5.11929,11000000.0
2008-02-13 10:17:00,5.12051,5.12051,5.11894,5.11894,13000000.0
2008-02-13 10:18:00,5.11858,5.11945,5.11773,5.11844,21000000.0
2008-02-13 10:19:00,5.11931,5.11931,5.11721,5.119,12000000.0
2008-02-13 10:20:00,5.11835,5.11835,5.11665,5.11751,8000000.0
2008-02-13 10:21:00,5.11757,5.11757,5.11659,5.11734,17000000.0
2008-02-13 10:22:00,5.11829,5.11847,5.11708,5.11708,15000000.0
2008-02-13 10:23:00,5.11892,5.11907,5.11787,5.11808,11000000.0
2008-02-13 10:24:00,5.11809,5.11933,5.11809,5.11841,13000000.0
2008-02-13 10:25:00,5.11794,5.11939,5.11767,5.11892,14000000.0
2008-02-13 10:26:00,5.11947,5.11954,5.11752,5.11881,10000000.0
2008-02-13 10:27:00,5.11956,5.11992,5.11852,5.11904,9000000.0
2008-02-13 10:28:00,5.11911,5.12029,5.1184,5.1184,11000000.0
2008-02-13 10:29:00,5.11975,5.1204,5.11831,5.11979,19000000.0
2008-02-13 10:30:00,5.12052,5.12052,5.11872,5.1199,11000000.0
2008-02-13 10:31:00,5.12016,5.12016,5.11859,5.11924,15000000.0
2008-02-13 10:32:00,5.11918,5.12149,5.11902,5.12149,9000000.0
2008-02-13 10:33:00,5.12112,5.12119,5.11905,5.12052,16000000.0
2008-02-13 10:34:00,5.11973,5.11973,5.11858,5.11945,11000000.0
2008-02-13 10:35:00,5.11838,5.1196,5.11799,5.11847,9000000.0
2008-02-13 10:36:00,5.11876,5.12001,5.11841,5.11958,13000000.0
2008-02-13 10:37:00,5.11793,5.11987,5.11793,5.11987,14000000.0
2008-02-13 10:38:00,5.11965,5.12019,5.11825,5.12019,7000000.0
2008-02-13 10:39:00,5.11944,5.1196,5.11668,5.11818,12000000.0
2008-02-13 10:40:00,5.11545,5.11828,5.11505,5.11668,17000000.0
2008-02-13 10:41:00,5.1174,5.1174,5.11583,5.11714,15000000.0
2008-02-13 10:42:00,5.1166,5.11836,5.11629,5.11821,13000000.0
2008-02-13 10:43:00,5.11797,5.11853,5.11603,5.11603,15000000.0
2008-02-13 10:44:00,5.11689,5.11773,5.11645,5.11754,11000000.0
2008-02-13 10:45:00,5.11687,5.11851,5.11664,5.11713,17000000.0
2008-02-13 10:46:00,5.11752,5.1183,5.11701,5.11769,9000000.0
2008-02-13 10:47:00,5.11897,5.11897,5.1169,5.11765,9000000.0
2008-02-13 10:48:00,5.11879,5.11894,5.11721,5.11769,11000000.0
2008-02-13 10:49:00,5.11867,5.11944,5.11807,5.11873,11000000.0
2008-02-13 10:50:00,5.11811,5.11966,5.11784,5.11829,16000000.0
2008-02-13 10:51:00,5.11848,5.12007,5.11822,5.11957,21000000.0
2008-02-13 10:52:00,5.11991,5.11991,5.11591,5.11729,8000000.0
2008-02-13 10:53:00,5.11723,5.11797,5.11624,5.11797,12000000.0
2008-02-13 10:54:00,5.11746,5.11835,5.11659,5.11659,16000000.0
2008-02-13 10:55:00,5.11762,5.11775,5.11678,5.11678,13000000.0
2008-02-13 10:56:00,5.11767,5.11767,5.11523,5.11653,16000000.0
2008-02-13 10:57:00,5.11522,5.11705,5.11522,5.11677,10000000.0
2008-02-13 10:58:00,5.11672,5.11672,5.11499,5.11552,12000000.0
2008-02-13 10:59:00,5.11601,5.11601,5.11432,5.11513,11000000.0
2008-02-13 11:00:00,5.11527,5.11529,5.11349,5.11507,13000000.0
2008-02-13 11:01:00,5.11454,5.11526,5.11353,5.11422,9000000.0
2008-02-13 11:02:00,5.11435,5.11551,5.11377,5.11525,8000000.0
2008-02-13 11:03:00,5.11452,5.1149,5.11397,5.11485,10000000.0
2008-02-13 11:04:00,5.11498,5.11534,5.11414,5.11534,12000000.0
2008-02-13 11:05:00,5.11446,5.11526,5.1142,5.11488,11000000.0
2008-02-13 11:06:00,5.11526,5.11526,5.1121,5.11245,8000000.0
2008-02-13 11:07:00,5.11264,5.11355,5.11183,5.11275,14000000.0
2008-02-13 11:08:00,5.11295,5.11295,5.11145,5.11195,18000000.0
2008-02-13 11:09:00,5.11273,5.11451,5.11162,5.11371,15000000.0
2008-02-13 11:10:00,5.11264,5.11391,5.11249,5.11391,12000000.0
2008-02-13 11:11:00,5.11444,5.11455,5.11306,5.11306,11000000.0
2008-02-13 11:12:00,5.11388,5.11458,5.11374,5.11431,8000000.0
2008-02-13 11:13:00,5.11457,5.11555,5.11381,5.11527,15000000.0
2008-02-13 11:14:00,5.11464,5.11555,5.11363,5.11458,13000000.0
2008-02-13 11:15:00,5.11601,5.11601,5.11398,5.11588,20000000.0
2008-02-13 11:16:00,5.11552,5.11552,5.11371,5.11482,15000000.0
2008-02-13 11:17:00,5.11456,5.11602,5.11359,5.11602,18000000.0
2008-02-13 11:18:00,5.11559,5.11571,5.11403,5.11492,20000000.0
2008-02-13 11:19:00,5.11497,5.11556,5.11419,5.1144,13000000.0
2008-02-13 11:20:00,5.11415,5.1154,5.11369,5.11412,20000000.0
2008-02-13 11:21:00,5.11536,5.11583,5.11384,5.11457,18000000.0
2008-02-13 11:22:00,5.11327,5.11471,5.1127,5.11344,18000000.0
2008-02-13 11:23:00,5.1119,5.11385,5.1119,5.11287,13000000.0
2008-02-13 11:24:00,5.11297,5.11393,5.11253,5.11355,9000000.0
2008-02-13 11:25:00,5.11339,5.11392,5.11272,5.11392,8000000.0
2008-02-13 11:26:00,5.11437,5.11437,5.11252,5.11252,8000000.0
2008-02-13 11:27:00,5.1136,5.11386,5.11269,5.11333,7000000.0
2008-02-13 11:28:00,5.11372,5.11443,5.11283,5.11397,14000000.0
2008-02-13 11:29:00,5.11426,5.11446,5.11286,5.114,16000000.0
2008-02-13 11:30:00,5.11429,5.11538,5.11376,5.11538,7000000.0
2008-02-13 11:31:00,5.11505,5.11526,5.11348,5.11481,15000000.0
2008-02-13 11:32:00,5.11467,5.11551,5.1135,5.1155,10000000.0
2008-02-13 11:33:00,5.11396,5.11479,5.11352,5.11414,8000000.0
2008-02-13 11:34:00,5.11454,5.11454,5.11362,5.11362,11000000.0
2008-02-13 11:35:00,5.11498,5.11528,5.11339,5.11528,15000000.0
2008-02-13 11:36:00,5.1147,5.1147,5.11202,5.11244,14000000.0
2008-02-13 11:37:00,5.11336,5.11355,5.1111,5.1111,11000000.0
2008-02-13 11:38:00,5.11171,5.11207,5.11031,5.11138,12000000.0
2008-02-13 11:39:00,5.11128,5.11205,5.11022,5.11045,13000000.0
2008-02-13 11:40:00,5.1113,5.11179,5.11028,5.11151,8000000.0
2008-02-13 11:41:00,5.11085,5.11247,5.11085,5.11171,13000000.0
2008-02-13 11:42:00,5.11317,5.11317,5.11155,5.11155,18000000.0
2008-02-13 11:43:00,5.11262,5.11276,5.1113,5.11165,13000000.0
2008-02-13 11:44:00,5.11054,5.11207,5.11054,5.11093,14000000.0
2008-02-13 11:45:00,5.11119,5.11231,5.11047,5.11047,12000000.0
2008-02-13 11:46:00,5.11087,5.11244,5.11087,5.11235,14000000.0
2008-02-13 11:47:00,5.11268,5.1129,5.11187,5.11265,15000000.0
2008-02-13 11:48:00,5.11199,5.11272,5.11096,5.11096,9000000.0
2008-02-13 11:49:00,5.1124,5.1124,5.11026,5.11191,14000000.0
2008-02-13 11:50:00,5.11117,5.11128,5.10941,5.10941,17000000.0
2008-02-13 11:51:00,5.10994,5.11079,5.10923,5.11016,15000000.0
2008-02-13 11:52:00,5.1087,5.11005,5.10862,5.10862,15000000.0
2008-02-13 11:53:00,5.10955,5.11068,5.10857,5.11068,14000000.0
2008-02-13 11:54:00,5.11052,5.11052,5.10894,5.10991,9000000.0
2008-02-13 11:55:00,5.11094,5.11094,5.10962,5.11059,11000000.0
2008-02-13 11:56:00,5.11089,5.11128,5.10969,5.11033,13000000.0
2008-02-13 11:57:00,5.11124,5.11124,5.10923,5.10935,13000000.0
2008-02-13 11:58:00,5.11123,5.11143,5.10959,5.11143,12000000.0
2008-02-13 11:59:00,5.11093,5.11156,5.10991,5.11097,12000000.0
2008-02-13 12:00:00,5.11076,5.11288,5.11076,5.11185,12000000.0
2008-02-13 12:01:00,5.11264,5.1132,5.11216,5.11296,22000000.0
2008-02-13 12:02:00,5.1124,5.11528,5.1124,5.11528,10000000.0
2008-02-13 12:03:00,5.11543,5.11593,5.11361,5.11361,18000000.0
2008-02-13 12:04:00,5.11453,5.11466,5.11299,5.11302,12000000.0
2008-02-13 12:05:00,5.11358,5.11396,5.1126,5.11334,15000000.0
2008-02-13 12:06:00,5.1142,5.1142,5.11256,5.11325,14000000.0
2008-02-13 12:07:00,5.11303,5.11353,5.11211,5.11281,15000000.0
2008-02-13 12:08:00,5.1116,5.11342,5.1116,5.11233,19000000.0
2008-02-13 12:09:00,5.11228,5.11228,5.11076,5.11076,12000000.0
2008-02-13 12:10:00,5.10996,5.11172,5.1091,5.10952,23000000.0
2008-02-13 12:11:00,5.11092,5.11092,5.10885,5.10952,21000000.0
2008-02-13 12:12:00,5.10825,5.10992,5.10779,5.10815,9000000.0
2008-02-13 12:13:00,5.10768,5.10906,5.10632,5.10809,13000000.0
2008-02-13 12:14:00,5.10783,5.10854,5.1066,5.10818,15000000.0
2008-02-13 12:15:00,5.10887,5.10896,5.10718,5.1082,14000000.0
2008-02-13 12:16:00,5.10828,5.10882,5.10591,5.10591,16000000.0
2008-02-13 12:17:00,5.10639,5.10639,5.10313,5.10506,13000000.0
2008-02-13 12:18:00,5.10338,5.11028,5.10338,5.10382,9000000.0
2008-02-13 12:19:00,5.10336,5.10405,5.10277,5.10307,10000000.0
2008-02-13 12:20:00,5.10376,5.10587,5.10346,5.1041,7000000.0
2008-02-13 12:21:00,5.10502,5.10553,5.10382,5.10507,13000000.0
2008-02-13 12:22:00,5.10524,5.10575,5.1043,5.10575,10000000.0
2008-02-13 12:23:00,5.10476,5.10662,5.10476,5.10609,10000000.0
2008-02-13 12:24:00,5.10602,5.10694,5.10596,5.10664,12000000.0
2008-02-13 12:25:00,5.10564,5.10724,5.10537,5.10558,12000000.0
2008-02-13 12:26:00,5.10617,5.10655,5.1048,5.1048,20000000.0
2008-02-13 12:27:00,5.10645,5.10695,5.10544,5.1065,12000000.0
2008-02-13 12:28:00,5.10723,5.10723,5.10559,5.10631,14000000.0
2008-02-13 12:29:00,5.10702,5.10716,5.10567,5.10567,10000000.0
2008-02-13 12:30:00,5.10694,5.1077,5.10564,5.10766,19000000.0
2008-02-13 12:31:00,5.10603,5.10797,5.10593,5.10709,11000000.0
2008-02-13 12:32:00,5.10603,5.10755,5.10603,5.10641,10000000.0
2008-02-13 12:33:00,5.10671,5.10789,5.10616,5.10746,15000000.0
2008-02-13 12:34:00,5.10698,5.10861,5.10651,5.1068,16000000.0
2008-02-13 12:35:00,5.10795,5.10795,5.10648,5.10719,10000000.0
2008-02-13 12:36:00,5.10611,5.10743,5.10581,5.1062,11000000.0
2008-02-13 12:37:00,5.10733,5.10733,5.1058,5.10732,10000000.0
2008-02-13 12:38:00,5.10657,5.10714,5.10596,5.1062,14000000.0
2008-02-13 12:39:00,5.10687,5.10687,5.10488,5.10606,14000000.0
2008-02-13 12:40:00,5.10652,5.10695,5.10526,5.10684,11000000.0
2008-02-13 12:41:00,5.10741,5.10741,5.10599,5.10684,12000000.0
2008-02-13 12:42:00,5.10712,5.10712,5.10529,5.10674,14000000.0
2008-02-13 12:43:00,5.10658,5.10689,5.10488,5.10574,15000000.0
2008-02-13 12:44:00,5.10728,5.10906,5.1064,5.10783,16000000.0
2008-02-13 12:45:00,5.10858,5.10885,5.10673,5.10725,10000000.0
2008-02-13 12:46:00,5.10735,5.10794,5.10593,5.1073,12000000.0
2008-02-13 12:47:00,5.10739,5.10762,5.10597,5.10717,13000000.0
2008-02-13 12:48:00,5.10578,5.10585,5.10322,5.10508,12000000.0
2008-02-13 12:49:00,5.10558,5.1062,5.10231,5.10337,14000000.0
2008-02-13 12:50:00,5.10262,5.10475,5.10258,5.10467,9000000.0
2008-02-13 12:51:00,5.10404,5.10473,5.10327,5.10375,10000000.0
2008-02-13 12:52:00,5.10386,5.10578,5.10385,5.10437,22000000.0
2008-02-13 12:53:00,5.106,5.10617,5.10166,5.1024,14000000.0
2008-02-13 12:54:00,5.10261,5.10315,5.1012,5.10257,13000000.0
2008-02-13 12:55:00,5.10286,5.10354,5.10183,5.10224,21000000.0
2008-02-13 12:56:00,5.10237,5.10322,5.10149,5.10207,18000000.0
2008-02-13 12:57:00,5.10228,5.10316,5.10157,5.10283,7000000.0
2008-02-13 12:58:00,5.10228,5.10265,5.09945,5.10057,12000000.0
2008-02-13 12:59:00,5.10112,5.10225,5.10094,5.10225,18000000.0
2008-02-13 13:00:00,5.10252,5.10305,5.10048,5.10072,14000000.0
2008-02-13 13:01:00,5.10237,5.10237,5.10085,5.10085,11000000.0
2008-02-13 13:02:00,5.1026,5.10286,5.10141,5.10204,15000000.0
2008-02-13 13:03:00,5.10245,5.10245,5.10118,5.10214,15000000.0
2008-02-13 13:04:00,5.10153,5.10256,5.10118,5.10151,16000000.0
2008-02-13 13:05:00,5.10157,5.10296,5.10132,5.10296,9000000.0
2008-02-13 13:06:00,5.10215,5.10375,5.1011,5.10302,13000000.0
2008-02-13 13:07:00,5.10217,5.10336,5.10126,5.10336,13000000.0
2008-02-13 13:08:00,5.10141,5.10471,5.10141,5.10348,10000000.0
2008-02-13 13:09:00,5.10308,5.1041,5.1026,5.1032,15000000.0
2008-02-13 13:10:00,5.10288,5.10416,5.10288,5.1036,12000000.0
2008-02-13 13:11:00,5.10511,5.10548,5.10382,5.10533,12000000.0
2008-02-13 13:12:00,5.10532,5.10567,5.10328,5.10328,12000000.0
2008-02-13 13:13:00,5.10362,5.10483,5.10341,5.1041,11000000.0
2008-02-13 13:14:00,5.10434,5.10434,5.1032,5.10378,9000000.0
2008-02-13 13:15:00,5.10348,5.10494,5.10261,5.10494,15000000.0
2008-02-13 13:16:00,5.10473,5.10493,5.10325,5.10458,15000000.0
2008-02-13 13:17:00,5.10468,5.10502,5.10285,5.10502,17000000.0
2008-02-13 13:18:00,5.10291,5.10459,5.10291,5.10306,15000000.0
2008-02-13 13:19:00,5.10421,5.10447,5.10261,5.10401,15000000.0
2008-02-13 13:20:00,5.10258,5.10344,5.102,5.10272,19000000.0
2008-02-13 13:21:00,5.10303,5.10334,5.10176,5.10178,10000000.0
2008-02-13 13:22:00,5.10271,5.10305,5.10196,5.10233,8000000.0
2008-02-13 13:23:00,5.10279,5.10346,5.10171,5.10346,15000000.0
2008-02-13 13:24:00,5.10386,5.10404,5.10269,5.10394,11000000.0
2008-02-13 13:25:00,5.10253,5.10426,5.10253,5.10426,9000000.0
2008-02-13 13:26:00,5.10395,5.10433,5.10336,5.10406,8000000.0
2008-02-13 13:27:00,5.10345,5.10432,5.10271,5.103,15000000.0
2008-02-13 13:28:00,5.10245,5.10455,5.10245,5.10321,17000000.0
2008-02-13 13:29:00,5.10342,5.10377,5.10258,5.10258,11000000.0
2008-02-13 13:30:00,5.10377,5.10387,5.10246,5.10259,21000000.0
2008-02-13 13:31:00,5.10425,5.10425,5.10282,5.10396,11000000.0
2008-02-13 13:32:00,5.10457,5.10486,5.1035,5.1045,10000000.0
2008-02-13 13:33:00,5.1036,5.10533,5.10329,5.10533,8000000.0
2008-02-13 13:34:00,5.10553,5.10568,5.10392,5.10521,15000000.0
2008-02-13 13:35:00,5.1057,5.1057,5.1045,5.10485,13000000.0
2008-02-13 13:36:00,5.10495,5.10574,5.10434,5.10536,11000000.0
2008-02-13 13:37:00,5.10598,5.10616,5.10489,5.10606,8000000.0
2008-02-13 13:38:00,5.10568,5.10577,5.10396,5.10447,13000000.0
2008-02-13 13:39:00,5.10492,5.10542,5.10403,5.10458,7000000.0
2008-02-13 13:40:00,5.10322,5.10458,5.10299,5.1042,12000000.0
2008-02-13 13:41:00,5.10494,5.10516,5.10335,5.10335,15000000.0
2008-02-13 13:42:00,5.10327,5.10447,5.10327,5.10447,22000000.0
2008-02-13 13:43:00,5.10364,5.10478,5.10312,5.10312,13000000.0
2008-02-13 13:44:00,5.1038,5.10503,5.10299,5.10451,14000000.0
2008-02-13 13:45:00,5.10517,5.10517,5.10398,5.10488,7000000.0
2008-02-13 13:46:00,5.10516,5.10608,5.10447,5.10608,11000000.0
2008-02-13 13:47:00,5.10612,5.10612,5.10484,5.10509,11000000.0
2008-02-13 13:48:00,5.106,5.10626,5.1048,5.10626,14000000.0
2008-02-13 13:49:00,5.10453,5.10682,5.10453,5.10518,13000000.0
2008-02-13 13:50:00,5.10595,5.10686,5.10415,5.10493,12000000.0
2008-02-13 13:51:00,5.10506,5.10524,5.10201,5.10201,11000000.0
2008-02-13 13:52:00,5.10277,5.10624,5.10247,5.10363,9000000.0
2008-02-13 13:53:00,5.10229,5.10356,5.10156,5.10156,11000000.0
2008-02-13 13:54:00,5.1023,5.10324,5.1012,5.1016,17000000.0
2008-02-13 13:55:00,5.10304,5.10326,5.10153,5.10241,22000000.0
2008-02-13 13:56:00,5.10257,5.10352,5.10176,5.10244,13000000.0
2008-02-13 13:57:00,5.10278,5.10372,5.10189,5.10357,19000000.0
2008-02-13 13:58:00,5.1044,5.10445,5.10307,5.10432,11000000.0
2008-02-13 13:59:00,5.1032,5.1044,5.10307,5.10407,7000000.0
2008-02-13 14:00:00,5.10404,5.10482,5.10363,5.10426,9000000.0
2008-02-13 14:01:00,5.1036,5.10458,5.10335,5.10449,7000000.0
2008-02-13 14:02:00,5.10377,5.10453,5.10314,5.10379,13000000.0
2008-02-13 14:03:00,5.10503,5.10555,5.104,5.10538,17000000.0
2008-02-13 14:04:00,5.10513,5.10513,5.10377,5.10427,13000000.0
2008-02-13 14:05:00,5.10537,5.10542,5.10406,5.10531,8000000.0
2008-02-13 14:06:00,5.10526,5.10528,5.10358,5.10358,10000000.0
2008-02-13 14:07:00,5.10438,5.10476,5.10342,5.10456,10000000.0
2008-02-13 14:08:00,5.10452,5.10462,5.10274,5.10443,14000000.0
2008-02-13 14:09:00,5.10408,5.10437,5.10281,5.10345,16000000.0
2008-02-13 14:10:00,5.10492,5.10492,5.10342,5.10403,12000000.0
2008-02-13 14:11:00,5.10365,5.10531,5.10327,5.10531,14000000.0
2008-02-13 14:12:00,5.1048,5.10493,5.10354,5.10395,13000000.0
2008-02-13 14:13:00,5.10388,5.10476,5.10345,5.10355,11000000.0
2008-02-13 14:14:00,5.10339,5.10483,5.10339,5.10449,14000000.0
2008-02-13 14:15:00,5.10495,5.10495,5.10315,5.10315,11000000.0
2008-02-13 14:16:00,5.10426,5.10436,5.10338,5.10436,11000000.0
2008-02-13 14:17:00,5.10391,5.10507,5.10338,5.10507,14000000.0
2008-02-13 14:18:00,5.10447,5.10509,5.10364,5.10421,11000000.0
2008-02-13 14:19:00,5.10388,5.10483,5.10381,5.10453,8000000.0
2008-02-13 14:20:00,5.10394,5.10482,5.10373,5.10463,10000000.0
2008-02-13 14:21:00,5.10441,5.10542,5.10398,5.10418,14000000.0
2008-02-13 14:22:00,5.10484,5.10532,5.10352,5.10442,17000000.0
2008-02-13 14:23:00,5.10516,5.10538,5.1043,5.10503,8000000.0
2008-02-13 14:24:00,5.10407,5.10585,5.10393,5.10585,16000000.0
2008-02-13 14:25:00,5.10418,5.105,5.10369,5.10369,11000000.0
2008-02-13 14:26:00,5.1047,5.10522,5.10309,5.10309,14000000.0
2008-02-13 14:27:00,5.10397,5.10459,5.10361,5.10456,8000000.0
2008-02-13 14:28:00,5.10464,5.10491,5.10408,5.10466,11000000.0
2008-02-13 14:29:00,5.10573,5.10573,5.10406,5.10431,11000000.0
2008-02-13 14:30:00,5.10454,5.10607,5.10454,5.10489,14000000.0
2008-02-13 14:31:00,5.10573,5.10817,5.10573,5.10678,15000000.0
2008-02-13 14:32:00,5.10667,5.10835,5.10667,5.10835,9000000.0
2008-02-13 14:33:00,5.10719,5.11023,5.10719,5.10821,12000000.0
2008-02-13 14:34:00,5.10807,5.10859,5.10676,5.10859,12000000.0
2008-02-13 14:35:00,5.10885,5.10958,5.10743,5.10934,18000000.0
2008-02-13 14:36:00,5.10794,5.10991,5.1079,5.10979,12000000.0
2008-02-13 14:37:00,5.10789,5.10968,5.10744,5.10744,12000000.0
2008-02-13 14:38:00,5.10667,5.10866,5.10667,5.10785,24000000.0
2008-02-13 14:39:00,5.10815,5.10887,5.10756,5.10809,12000000.0
2008-02-13 14:40:00,5.10741,5.10852,5.10682,5.10761,15000000.0
2008-02-13 14:41:00,5.10684,5.10784,5.10623,5.10631,17000000.0
2008-02-13 14:42:00,5.10672,5.10738,5.1058,5.10613,15000000.0
2008-02-13 14:43:00,5.10658,5.10784,5.10625,5.10784,9000000.0
2008-02-13 14:44:00,5.10589,5.10766,5.10589,5.10766,7000000.0
2008-02-13 14:45:00,5.10797,5.10797,5.10615,5.10729,17000000.0
2008-02-13 14:46:00,5.10765,5.10765,5.10644,5.10679,14000000.0
2008-02-13 14:47:00,5.10743,5.10743,5.10623,5.10675,16000000.0
2008-02-13 14:48:00,5.10681,5.10749,5.10596,5.10711,12000000.0
2008-02-13 14:49:00,5.1063,5.10733,5.10542,5.10569,20000000.0
2008-02-13 14:50:00,5.10606,5.10718,5.10449,5.10592,12000000.0
2008-02-13 14:51:00,5.10592,5.10627,5.10473,5.10538,12000000.0
2008-02-13 14:52:00,5.10617,5.10617,5.10458,5.10568,22000000.0
2008-02-13 14:53:00,5.10533,5.10638,5.10443,5.10613,17000000.0
2008-02-13 14:54:00,5.10582,5.10681,5.10468,5.10564,14000000.0
2008-02-13 14:55:00,5.10587,5.10641,5.10513,5.10637,20000000.0
2008-02-13 14:56:00,5.10573,5.10625,5.10425,5.10625,22000000.0
2008-02-13 14:57:00,5.10622,5.10645,5.10468,5.10468,10000000.0
2008-02-13 14:58:00,5.10515,5.10625,5.10463,5.10625,17000000.0
2008-02-13 14:59:00,5.10457,5.10608,5.10457,5.10543,12000000.0
2008-02-13 15:00:00,5.10478,5.10622,5.10478,5.10622,14000000.0
2008-02-13 15:01:00,5.10538,5.10619,5.10458,5.10615,16000000.0
2008-02-13 15:02:00,5.10616,5.10696,5.10467,5.10675,13000000.0
2008-02-13 15:03:00,5.10494,5.10598,5.1046,5.10531,7000000.0
2008-02-13 15:04:00,5.10506,5.10625,5.10496,5.1056,12000000.0
2008-02-13 15:05:00,5.10582,5.10596,5.10499,5.10522,20000000.0
2008-02-13 15:06:00,5.10479,5.10601,5.10479,5.10562,9000000.0
2008-02-13 15:07:00,5.10462,5.10613,5.10447,5.10518,9000000.0
2008-02-13 15:08:00,5.10515,5.10581,5.10463,5.10556,14000000.0
2008-02-13 15:09:00,5.10542,5.10657,5.10519,5.10657,14000000.0
2008-02-13 15:10:00,5.10638,5.10705,5.10529,5.10645,15000000.0
2008-02-13 15:11:00,5.10633,5.10639,5.10524,5.10611,10000000.0
2008-02-13 15:12:00,5.10504,5.10532,5.10471,5.10508,10000000.0
2008-02-13 15:13:00,5.10661,5.10661,5.10468,5.10534,20000000.0
2008-02-13 15:14:00,5.10493,5.10639,5.10464,5.10529,10000000.0
2008-02-13 15:15:00,5.10601,5.10692,5.10492,5.10591,13000000.0
2008-02-13 15:16:00,5.10438,5.10649,5.10438,5.10649,11000000.0
2008-02-13 15:17:00,5.10618,5.10634,5.10516,5.10579,17000000.0
2008-02-13 15:18:00,5.10644,5.10644,5.10511,5.10523,11000000.0
2008-02-13 15:19:00,5.10652,5.10652,5.1046,5.10504,18000000.0
2008-02-13 15:20:00,5.10618,5.10649,5.10472,5.10475,14000000.0
2008-02-13 15:21:00,5.10617,5.10617,5.10545,5.10613,15000000.0
2008-02-13 15:22:00,5.10512,5.10566,5.10486,5.10537,8000000.0
2008-02-13 15:23:00,5.10615,5.10626,5.10492,5.10614,15000000.0
2008-02-13 15:24:00,5.10667,5.10667,5.10539,5.10592,12000000.0
2008-02-13 15:25:00,5.10621,5.10644,5.10468,5.10468,12000000.0
2008-02-13 15:26:00,5.10408,5.10576,5.10408,5.10565,15000000.0
2008-02-13 15:27:00,5.10574,5.10575,5.10465,5.10465,12000000.0
2008-02-13 15:28:00,5.10581,5.10586,5.10468,5.10502,12000000.0
2008-02-13 15:29:00,5.10576,5.10587,5.10475,5.10507,10000000.0
2008-02-13 15:30:00,5.10513,5.11149,5.10513,5.10966,12000000.0
2008-02-13 15:31:00,5.11,5.11067,5.10631,5.10882,19000000.0
2008-02-13 15:32:00,5.10713,5.10876,5.10621,5.10663,7000000.0
2008-02-13 15:33:00,5.10609,5.10987,5.10568,5.10685,7000000.0
2008-02-13 15:34:00,5.11079,5.11115,5.1053,5.1053,12000000.0
2008-02-13 15:35:00,5.10564,5.10898,5.10546,5.10671,17000000.0
2008-02-13 15:36:00,5.10795,5.10846,5.10591,5.10607,11000000.0
2008-02-13 15:37:00,5.10789,5.10996,5.10581,5.10621,14000000.0
2008-02-13 15:38:00,5.10973,5.11026,5.10625,5.11026,20000000.0
2008-02-13 15:39:00,5.10508,5.10963,5.10508,5.10952,8000000.0
2008-02-13 15:40:00,5.10827,5.10827,5.10648,5.10659,11000000.0
2008-02-13 15:41:00,5.10849,5.10849,5.10591,5.1065,10000000.0
2008-02-13 15:42:00,5.10841,5.10863,5.10588,5.10728,13000000.0
2008-02-13 15:43:00,5.10826,5.10872,5.10682,5.10872,14000000.0
2008-02-13 15:44:00,5.10719,5.10883,5.10694,5.10694,8000000.0
2008-02-13 15:45:00,5.10795,5.10985,5.10707,5.10748,10000000.0
2008-02-13 15:46:00,5.11046,5.11046,5.10576,5.11043,12000000.0
2008-02-13 15:47:00,5.1079,5.11018,5.10655,5.11018,18000000.0
2008-02-13 15:48:00,5.10861,5.10938,5.10805,5.10857,9000000.0
2008-02-13 15:49:00,5.11016,5.11016,5.10763,5.10833,14000000.0
2008-02-13 15:50:00,5.10906,5.10906,5.1067,5.10724,18000000.0
2008-02-13 15:51:00,5.10758,5.1096,5.10758,5.1096,8000000.0
2008-02-13 15:52:00,5.10911,5.10911,5.10729,5.10753,11000000.0
2008-02-13 15:53:00,5.10745,5.10866,5.10613,5.10789,15000000.0
2008-02-13 15:54:00,5.10635,5.1085,5.10631,5.10845,9000000.0
2008-02-13 15:55:00,5.10859,5.10876,5.10648,5.10774,9000000.0
2008-02-13 15:56:00,5.10826,5.10869,5.10716,5.10716,11000000.0
2008-02-13 15:57:00,5.10845,5.10845,5.10681,5.10681,15000000.0
2008-02-13 15:58:00,5.10745,5.10927,5.10666,5.10666,13000000.0
2008-02-13 15:59:00,5.10735,5.10861,5.10706,5.10706,15000000.0
2008-02-13 16:00:00,5.10803,5.10946,5.10798,5.10813,11000000.0
2008-02-13 16:01:00,5.10757,5.11132,5.10757,5.11111,14000000.0
2008-02-13 16:02:00,5.1082,5.11271,5.1081,5.11167,11000000.0
2008-02-13 16:03:00,5.11332,5.11332,5.10929,5.11199,8000000.0
2008-02-13 16:04:00,5.1104,5.11226,5.10951,5.10993,8000000.0
2008-02-13 16:05:00,5.11477,5.11504,5.11015,5.11192,8000000.0
2008-02-13 16:06:00,5.11391,5.11391,5.10931,5.11388,16000000.0
2008-02-13 16:07:00,5.11311,5.1154,5.10954,5.1154,18000000.0
2008-02-13 16:08:00,5.11577,5.11577,5.11046,5.11521,14000000.0
2008-02-13 16:09:00,5.11504,5.11544,5.10953,5.1127,12000000.0
2008-02-13 16:10:00,5.11471,5.11471,5.10834,5.11361,10000000.0
2008-02-13 16:11:00,5.10714,5.1146,5.10714,5.11341,13000000.0
2008-02-13 16:12:00,5.11421,5.11463,5.10819,5.11463,16000000.0
2008-02-13 16:13:00,5.1133,5.11506,5.11042,5.11506,7000000.0
2008-02-13 16:14:00,5.11509,5.11509,5.11005,5.11487,16000000.0
2008-02-13 16:15:00,5.10885,5.11284,5.10847,5.11013,15000000.0
2008-02-13 16:16:00,5.11412,5.11412,5.10897,5.11235,17000000.0
2008-02-13 16:17:00,5.11034,5.11147,5.10869,5.10869,10000000.0
2008-02-13 16:18:00,5.11051,5.11155,5.10968,5.10968,10000000.0
2008-02-13 16:19:00,5.11194,5.11259,5.10996,5.11168,12000000.0
2008-02-13 16:20:00,5.11201,5.11285,5.11147,5.11194,11000000.0
2008-02-13 16:21:00,5.11272,5.11286,5.11163,5.11261,8000000.0
2008-02-13 16:22:00,5.11303,5.11444,5.11179,5.11425,16000000.0
2008-02-13 16:23:00,5.1147,5.11502,5.11348,5.11413,11000000.0
2008-02-13 16:24:00,5.11504,5.11636,5.11407,5.11615,14000000.0
2008-02-13 16:25:00,5.1158,5.11721,5.11468,5.11656,13000000.0
2008-02-13 16:26:00,5.11753,5.11804,5.11582,5.11772,16000000.0
2008-02-13 16:27:00,5.11801,5.1201,5.11479,5.11805,20000000.0
2008-02-13 16:28:00,5.11529,5.11993,5.1147,5.11582,12000000.0
2008-02-13 16:29:00,5.12014,5.12014,5.11487,5.11843,13000000.0
2008-02-13 16:30:00,5.1188,5.1188,5.11504,5.11555,17000000.0
2008-02-13 16:31:00,5.11603,5.11647,5.11446,5.11539,13000000.0
2008-02-13 16:32:00,5.11656,5.11847,5.11574,5.11789,10000000.0
2008-02-13 16:33:00,5.11805,5.11945,5.11474,5.11872,15000000.0
2008-02-13 16:34:00,5.11864,5.11864,5.11193,5.11193,9000000.0
2008-02-13 16:35:00,5.11267,5.11986,5.1123,5.11844,18000000.0
2008-02-13 16:36:00,5.11968,5.11968,5.11354,5.11746,8000000.0
2008-02-13 16:37:00,5.11826,5.11882,5.11351,5.11816,22000000.0
2008-02-13 16:38:00,5.1152,5.11813,5.11277,5.11751,14000000.0
2008-02-13 16:39:00,5.11774,5.11774,5.113,5.11591,14000000.0
2008-02-13 16:40:00,5.11629,5.11635,5.11356,5.11596,17000000.0
2008-02-13 16:41:00,5.11571,5.11612,5.11338,5.11456,9000000.0
2008-02-13 16:42:00,5.11362,5.11671,5.11245,5.11465,13000000.0
2008-02-13 16:43:00,5.11566,5.11807,5.11403,5.11515,13000000.0
2008-02-13 16:44:00,5.11845,5.11931,5.11581,5.1172,11000000.0
2008-02-13 16:45:00,5.11926,5.1195,5.11664,5.1195,18000000.0
2008-02-13 16:46:00,5.11697,5.11872,5.11627,5.1178,11000000.0
2008-02-13 16:47:00,5.1178,5.11859,5.1158,5.11757,15000000.0
2008-02-13 16:48:00,5.11669,5.11779,5.11578,5.11745,7000000.0
2008-02-13 16:49:00,5.1172,5.11863,5.11647,5.11776,16000000.0
2008-02-13 16:50:00,5.11724,5.11934,5.11724,5.11789,9000000.0
2008-02-13 16:51:00,5.11829,5.11944,5.11737,5.11765,22000000.0
2008-02-13 16:52:00,5.1191,5.11912,5.11695,5.11695,11000000.0
2008-02-13 16:53:00,5.11896,5.11985,5.11721,5.11787,12000000.0
2008-02-13 16:54:00,5.11985,5.12025,5.11652,5.11706,17000000.0
2008-02-13 16:55:00,5.11664,5.11932,5.11664,5.11674,15000000.0
2008-02-13 16:56:00,5.1189,5.11956,5.11776,5.11805,11000000.0
2008-02-13 16:57:00,5.11841,5.11907,5.11711,5.11814,8000000.0
2008-02-13 16:58:00,5.11986,5.12189,5.1175,5.12123,12000000.0
2008-02-13 16:59:00,5.11635,5.12039,5.11546,5.12037,15000000.0
2008-02-13 17:00:00,5.12044,5.12054,5.11519,5.11902,10000000.0
2008-02-13 17:01:00,5.1186,5.1186,5.11622,5.11753,10000000.0
2008-02-13 17:02:00,5.11843,5.11855,5.11556,5.11756,8000000.0
2008-02-13 17:03:00,5.11731,5.11809,5.11554,5.11798,11000000.0
2008-02-13 17:04:00,5.11764,5.11825,5.1166,5.11825,10000000.0
2008-02-13 17:05:00,5.11786,5.11898,5.11717,5.11766,18000000.0
2008-02-13 17:06:00,5.11902,5.11907,5.11655,5.11655,9000000.0
2008-02-13 17:07:00,5.11652,5.11816,5.11648,5.11663,20000000.0
2008-02-13 17:08:00,5.11551,5.11758,5.11534,5.11651,11000000.0
2008-02-13 17:09:00,5.1179,5.11837,5.11655,5.11657,14000000.0
2008-02-13 17:10:00,5.11861,5.11898,5.11704,5.11799,10000000.0
2008-02-13 17:11:00,5.11802,5.11885,5.11748,5.11792,12000000.0
2008-02-13 17:12:00,5.11666,5.11679,5.11505,5.11505,7000000.0
2008-02-13 17:13:00,5.11653,5.11742,5.11301,5.1138,13000000.0
2008-02-13 17:14:00,5.11351,5.11794,5.11351,5.11492,13000000.0
2008-02-13 17:15:00,5.11676,5.11931,5.11512,5.11923,12000000.0
2008-02-13 17:16:00,5.11546,5.11809,5.11522,5.11809,13000000.0
2008-02-13 17:17:00,5.11707,5.12124,5.11707,5.11711,12000000.0
2008-02-13 17:18:00,5.1183,5.12099,5.11653,5.11736,15000000.0
2008-02-13 17:19:00,5.11765,5.11939,5.11654,5.1184,10000000.0
2008-02-13 17:20:00,5.11736,5.11991,5.11519,5.11522,13000000.0
2008-02-13 17:21:00,5.11579,5.1195,5.11561,5.11823,17000000.0
2008-02-13 17:22:00,5.11589,5.1179,5.11589,5.11735,15000000.0
2008-02-13 17:23:00,5.11669,5.11808,5.11647,5.11808,10000000.0
2008-02-13 17:24:00,5.11814,5.11891,5.11654,5.11654,17000000.0
2008-02-13 17:25:00,5.11846,5.11865,5.11703,5.11703,11000000.0
2008-02-13 17:26:00,5.11695,5.11885,5.11695,5.11858,12000000.0
2008-02-13 17:27:00,5.11754,5.11882,5.11754,5.11828,9000000.0
2008-02-13 17:28:00,5.11703,5.11921,5.11663,5.11921,16000000.0
2008-02-13 17:29:00,5.11899,5.11899,5.11722,5.11722,9000000.0
2008-02-13 17:30:00,5.11757,5.12238,5.11757,5.12238,11000000.0
2008-02-13 17:31:00,5.1219,5.12232,5.11879,5.1198,13000000.0
2008-02-13 17:32:00,5.12003,5.12175,5.11874,5.11874,13000000.0
2008-02-13 17:33:00,5.12022,5.1203,5.11634,5.1169,11000000.0
2008-02-13 17:34:00,5.11698,5.11961,5.11595,5.11951,12000000.0
2008-02-13 17:35:00,5.11437,5.11976,5.11437,5.11976,13000000.0
2008-02-13 17:36:00,5.11653,5.12119,5.11653,5.12075,14000000.0
2008-02-13 17:37:00,5.11662,5.11927,5.11638,5.11754,10000000.0
2008-02-13 17:38:00,5.11884,5.11884,5.11688,5.11828,7000000.0
2008-02-13 17:39:00,5.11864,5.12007,5.11739,5.11825,16000000.0
2008-02-13 17:40:00,5.1182,5.11946,5.1176,5.11818,17000000.0
2008-02-13 17:41:00,5.1184,5.11963,5.11752,5.11929,16000000.0
2008-02-13 17:42:00,5.11827,5.11952,5.11673,5.11825,16000000.0
2008-02-13 17:43:00,5.11811,5.11811,5.11638,5.11638,17000000.0
2008-02-13 17:44:00,5.117,5.11736,5.11553,5.11736,8000000.0
2008-02-13 17:45:00,5.11666,5.11725,5.11516,5.11607,11000000.0
2008-02-13 17:46:00,5.11638,5.1166,5.11563,5.1158,9000000.0
2008-02-13 17:47:00,5.11662,5.11759,5.11381,5.11591,19000000.0
2008-02-13 17:48:00,5.11776,5.11776,5.11491,5.11661,16000000.0
2008-02-13 17:49:00,5.1166,5.11739,5.11475,5.11624,15000000.0
2008-02-13 17:50:00,5.11587,5.11717,5.11587,5.1165,11000000.0
2008-02-13 17:51:00,5.11723,5.11751,5.11571,5.11644,9000000.0
2008-02-13 17:52:00,5.1184,5.11888,5.11597,5.11888,11000000.0
2008-02-13 17:53:00,5.11585,5.11818,5.11515,5.11669,9000000.0
2008-02-13 17:54:00,5.11748,5.11855,5.11511,5.11639,10000000.0
2008-02-13 17:55:00,5.11599,5.11756,5.11523,5.11564,10000000.0
2008-02-13 17:56:00,5.11703,5.12066,5.11478,5.11478,16000000.0
2008-02-13 17:57:00,5.1151,5.12068,5.11445,5.11445,14000000.0
2008-02-13 17:58:00,5.11451,5.12086,5.11254,5.11292,24000000.0
2008-02-13 17:59:00,5.1113,5.11875,5.11114,5.11261,11000000.0
2008-02-13 18:00:00,5.11994,5.11994,5.11338,5.11475,10000000.0
2008-02-13 18:01:00,5.11909,5.11909,5.11327,5.11408,14000000.0
2008-02-13 18:02:00,5.115,5.1184,5.11344,5.11344,12000000.0
2008-02-13 18:03:00,5.11468,5.11933,5.1131,5.11537,17000000.0
2008-02-13 18:04:00,5.11349,5.12068,5.11349,5.12036,15000000.0
2008-02-13 18:05:00,5.11603,5.11818,5.11352,5.11352,15000000.0
2008-02-13 18:06:00,5.11463,5.11754,5.11297,5.11297,15000000.0
2008-02-13 18:07:00,5.11188,5.11766,5.11154,5.11154,16000000.0
2008-02-13 18:08:00,5.11299,5.11722,5.10984,5.10984,16000000.0
2008-02-13 18:09:00,5.11075,5.11611,5.10883,5.10883,12000000.0
2008-02-13 18:10:00,5.10951,5.11629,5.10898,5.10983,17000000.0
2008-02-13 18:11:00,5.11129,5.11672,5.11043,5.11106,16000000.0
2008-02-13 18:12:00,5.11724,5.11724,5.11041,5.11126,13000000.0
2008-02-13 18:13:00,5.11116,5.11746,5.11096,5.111,17000000.0
2008-02-13 18:14:00,5.11236,5.11659,5.1113,5.11191,13000000.0
2008-02-13 18:15:00,5.10936,5.11448,5.10936,5.1104,13000000.0
2008-02-13 18:16:00,5.11292,5.11567,5.10964,5.11015,15000000.0
2008-02-13 18:17:00,5.11424,5.11573,5.11007,5.11573,16000000.0
2008-02-13 18:18:00,5.11165,5.11548,5.11067,5.11484,18000000.0
2008-02-13 18:19:00,5.1101,5.11468,5.1101,5.11042,12000000.0
2008-02-13 18:20:00,5.1099,5.11587,5.1099,5.11587,16000000.0
2008-02-13 18:21:00,5.11426,5.11574,5.11079,5.11504,19000000.0
2008-02-13 18:22:00,5.11188,5.11521,5.11086,5.11086,20000000.0
2008-02-13 18:23:00,5.11063,5.11474,5.11063,5.1123,16000000.0
2008-02-13 18:24:00,5.11358,5.11467,5.11186,5.1132,14000000.0
2008-02-13 18:25:00,5.11181,5.11366,5.11093,5.11157,18000000.0
2008-02-13 18:26:00,5.11095,5.11453,5.11063,5.11195,9000000.0
2008-02-13 18:27:00,5.11203,5.11499,5.1098,5.11011,16000000.0
2008-02-13 18:28:00,5.10989,5.11409,5.10914,5.10914,11000000.0
2008-02-13 18:29:00,5.113,5.11373,5.10964,5.11054,15000000.0
2008-02-13 18:30:00,5.11057,5.11397,5.11057,5.11057,14000000.0
2008-02-13 18:31:00,5.1117,5.11245,5.1095,5.11017,19000000.0
2008-02-13 18:32:00,5.112,5.11303,5.10999,5.11114,13000000.0
2008-02-13 18:33:00,5.11263,5.11301,5.11085,5.11133,13000000.0
2008-02-13 18:34:00,5.11308,5.11329,5.11125,5.11125,9000000.0
2008-02-13 18:35:00,5.11289,5.11297,5.11055,5.11246,14000000.0
2008-02-13 18:36:00,5.11259,5.11347,5.11191,5.11251,12000000.0
2008-02-13 18:37:00,5.11267,5.11393,5.11017,5.11017,13000000.0
2008-02-13 18:38:00,5.1128,5.11376,5.11047,5.11047,17000000.0
2008-02-13 18:39:00,5.11252,5.11356,5.11061,5.11061,18000000.0
2008-02-13 18:40:00,5.11099,5.1138,5.11025,5.11025,14000000.0
2008-02-13 18:41:00,5.11197,5.11243,5.10982,5.11129,18000000.0
2008-02-13 18:42:00,5.11117,5.11148,5.10956,5.11048,14000000.0
2008-02-13 18:43:00,5.11048,5.11051,5.10823,5.10962,14000000.0
2008-02-13 18:44:00,5.10841,5.11064,5.10841,5.11064,12000000.0
2008-02-13 18:45:00,5.10955,5.11102,5.10896,5.1103,17000000.0
2008-02-13 18:46:00,5.11044,5.11053,5.10906,5.10931,15000000.0
2008-02-13 18:47:00,5.10994,5.11089,5.10956,5.11018,16000000.0
2008-02-13 18:48:00,5.10964,5.11117,5.10964,5.11117,11000000.0
2008-02-13 18:49:00,5.11102,5.11102,5.10913,5.10967,8000000.0
2008-02-13 18:50:00,5.11049,5.11099,5.10964,5.11015,16000000.0
2008-02-13 18:51:00,5.11148,5.11154,5.11002,5.11022,19000000.0
2008-02-13 18:52:00,5.11138,5.11147,5.11,5.1104,10000000.0
2008-02-13 18:53:00,5.11107,5.11176,5.11046,5.11082,10000000.0
2008-02-13 18:54:00,5.11107,5.11107,5.10992,5.11056,11000000.0
2008-02-13 18:55:00,5.10989,5.11163,5.10978,5.10978,8000000.0
2008-02-13 18:56:00,5.11102,5.11167,5.11004,5.11024,16000000.0
2008-02-13 18:57:00,5.11055,5.11212,5.11011,5.1121,8000000.0
2008-02-13 18:58:00,5.11114,5.11114,5.10959,5.11061,13000000.0
2008-02-13 18:59:00,5.11025,5.1112,5.10944,5.1098,17000000.0
2008-02-13 19:00:00,5.10942,5.11105,5.10883,5.11083,13000000.0
2008-02-13 19:01:00,5.10894,5.11062,5.10843,5.10843,12000000.0
2008-02-13 19:02:00,5.1102,5.1103,5.10856,5.11028,16000000.0
2008-02-13 19:03:00,5.10949,5.11033,5.10835,5.11002,17000000.0
2008-02-13 19:04:00,5.11035,5.11194,5.10918,5.11116,12000000.0
2008-02-13 19:05:00,5.11058,5.11213,5.10937,5.1102,17000000.0
2008-02-13 19:06:00,5.1084,5.11226,5.1084,5.11226,7000000.0
2008-02-13 19:07:00,5.11094,5.11191,5.10869,5.10973,20000000.0
2008-02-13 19:08:00,5.11123,5.11169,5.10954,5.11077,21000000.0
2008-02-13 19:09:00,5.11044,5.11172,5.10986,5.10986,16000000.0
2008-02-13 19:10:00,5.11109,5.11109,5.10912,5.11033,14000000.0
2008-02-13 19:11:00,5.10972,5.11159,5.10929,5.11012,12000000.0
2008-02-13 19:12:00,5.11124,5.11124,5.10899,5.10914,18000000.0
2008-02-13 19:13:00,5.10989,5.11087,5.10903,5.10954,14000000.0
2008-02-13 19:14:00,5.11004,5.11115,5.10927,5.1103,18000000.0
2008-02-13 19:15:00,5.11179,5.11179,5.10975,5.11088,9000000.0
2008-02-13 19:16:00,5.11089,5.11144,5.10999,5.11071,12000000.0
2008-02-13 19:17:00,5.1107,5.11186,5.10942,5.11058,14000000.0
2008-02-13 19:18:00,5.11075,5.11188,5.10964,5.10964,16000000.0
2008-02-13 19:19:00,5.10975,5.11096,5.10918,5.11001,7000000.0
2008-02-13 19:20:00,5.10893,5.11074,5.10821,5.10821,8000000.0
2008-02-13 19:21:00,5.10972,5.1098,5.10832,5.10899,18000000.0
2008-02-13 19:22:00,5.1087,5.11015,5.1084,5.11015,9000000.0
2008-02-13 19:23:00,5.10945,5.10998,5.10865,5.10884,10000000.0
2008-02-13 19:24:00,5.11017,5.11031,5.10893,5.11014,11000000.0
2008-02-13 19:25:00,5.10942,5.10997,5.1085,5.1096,17000000.0
2008-02-13 19:26:00,5.10927,5.10967,5.10811,5.10846,11000000.0
2008-02-13 19:27:00,5.10898,5.10961,5.10789,5.10961,13000000.0
2008-02-13 19:28:00,5.10906,5.10994,5.10854,5.10994,10000000.0
2008-02-13 19:29:00,5.1087,5.10972,5.10853,5.10897,11000000.0
2008-02-13 19:30:00,5.11006,5.11006,5.10861,5.10861,12000000.0
2008-02-13 19:31:00,5.11055,5.11055,5.10839,5.10907,8000000.0
2008-02-13 19:32:00,5.10891,5.10929,5.10833,5.10833,11000000.0
2008-02-13 19:33:00,5.10968,5.10975,5.10831,5.10888,13000000.0
2008-02-13 19:34:00,5.10897,5.11017,5.10894,5.10936,12000000.0
2008-02-13 19:35:00,5.10972,5.10972,5.10833,5.10864,13000000.0
2008-02-13 19:36:00,5.10745,5.10869,5.10724,5.1075,12000000.0
2008-02-13 19:37:00,5.10834,5.1086,5.10747,5.1086,8000000.0
2008-02-13 19:38:00,5.10886,5.10886,5.10733,5.10846,20000000.0
2008-02-13 19:39:00,5.10807,5.10825,5.10746,5.10774,11000000.0
2008-02-13 19:40:00,5.10887,5.10887,5.10707,5.10781,11000000.0
2008-02-13 19:41:00,5.10786,5.10833,5.10688,5.10748,9000000.0
2008-02-13 19:42:00,5.10758,5.10817,5.10724,5.10724,10000000.0
2008-02-13 19:43:00,5.10827,5.10834,5.10646,5.10801,14000000.0
2008-02-13 19:44:00,5.10726,5.10768,5.1067,5.1076,15000000.0
2008-02-13 19:45:00,5.10814,5.10838,5.1065,5.10838,12000000.0
2008-02-13 19:46:00,5.10738,5.10771,5.10668,5.10728,11000000.0
2008-02-13 19:47:00,5.10807,5.10813,5.10625,5.10727,10000000.0
2008-02-13 19:48:00,5.10691,5.10765,5.10691,5.10728,9000000.0
2008-02-13 19:49:00,5.10726,5.1081,5.10664,5.10704,16000000.0
2008-02-13 19:50:00,5.10628,5.10685,5.10622,5.10628,10000000.0
2008-02-13 19:51:00,5.10774,5.10797,5.10672,5.10672,11000000.0
2008-02-13 19:52:00,5.10824,5.10905,5.10677,5.10905,19000000.0
2008-02-13 19:53:00,5.10867,5.10903,5.1075,5.10777,19000000.0
2008-02-13 19:54:00,5.10733,5.10843,5.10705,5.10789,14000000.0
2008-02-13 19:55:00,5.10862,5.10883,5.10708,5.1079,16000000.0
2008-02-13 19:56:00,5.1074,5.10821,5.10729,5.10821,12000000.0
2008-02-13 19:57:00,5.10743,5.10845,5.1071,5.10791,14000000.0
2008-02-13 19:58:00,5.10816,5.10866,5.10709,5.10822,13000000.0
2008-02-13 19:59:00,5.10684,5.10923,5.10684,5.10923,10000000.0
2008-02-13 20:00:00,5.10928,5.10929,5.10751,5.1078,15000000.0
2008-02-13 20:01:00,5.10689,5.10849,5.10667,5.10849,14000000.0
2008-02-13 20:02:00,5.10714,5.10866,5.10714,5.10802,8000000.0
2008-02-13 20:03:00,5.10753,5.10852,5.10726,5.10726,13000000.0
2008-02-13 20:04:00,5.10828,5.10849,5.10703,5.10804,12000000.0
2008-02-13 20:05:00,5.10761,5.10831,5.10745,5.10814,11000000.0
2008-02-13 20:06:00,5.10853,5.10853,5.10698,5.10766,10000000.0
2008-02-13 20:07:00,5.10778,5.10778,5.10545,5.10584,13000000.0
2008-02-13 20:08:00,5.10593,5.10645,5.10513,5.10645,16000000.0
2008-02-13 20:09:00,5.10615,5.1063,5.10509,5.10513,17000000.0
2008-02-13 20:10:00,5.10528,5.10769,5.10528,5.10697,10000000.0
2008-02-13 20:11:00,5.10599,5.10694,5.10503,5.10679,13000000.0
2008-02-13 20:12:00,5.10555,5.10679,5.10503,5.10588,15000000.0
2008-02-13 20:13:00,5.1057,5.10623,5.10472,5.10606,13000000.0
2008-02-13 20:14:00,5.10528,5.10605,5.10498,5.1057,8000000.0
2008-02-13 20:15:00,5.10607,5.10622,5.10481,5.10556,10000000.0
2008-02-13 20:16:00,5.10514,5.10647,5.10461,5.10521,14000000.0
2008-02-13 20:17:00,5.1065,5.1065,5.10541,5.10568,13000000.0
2008-02-13 20:18:00,5.10585,5.10635,5.10524,5.10624,7000000.0
2008-02-13 20:19:00,5.10476,5.10548,5.10383,5.10383,11000000.0
2008-02-13 20:20:00,5.10512,5.1054,5.10412,5.1049,19000000.0
2008-02-13 20:21:00,5.10444,5.10541,5.10397,5.10485,11000000.0
2008-02-13 20:22:00,5.10506,5.1059,5.10449,5.10589,11000000.0
2008-02-13 20:23:00,5.10484,5.10628,5.10484,5.10543,13000000.0
2008-02-13 20:24:00,5.10637,5.10665,5.10496,5.10665,9000000.0
2008-02-13 20:25:00,5.10567,5.10625,5.10472,5.1056,18000000.0
2008-02-13 20:26:00,5.10499,5.10639,5.10499,5.10639,7000000.0
2008-02-13 20:27:00,5.10536,5.10636,5.1045,5.1045,9000000.0
2008-02-13 20:28:00,5.10562,5.10579,5.10447,5.10459,13000000.0
2008-02-13 20:29:00,5.10459,5.1054,5.10451,5.10493,14000000.0
2008-02-13 20:30:00,5.10584,5.10584,5.10422,5.10462,16000000.0
2008-02-13 20:31:00,5.10485,5.10497,5.10378,5.10378,22000000.0
2008-02-13 20:32:00,5.10515,5.10558,5.10396,5.10466,12000000.0
2008-02-13 20:33:00,5.10537,5.10559,5.10383,5.10537,13000000.0
2008-02-13 20:34:00,5.10529,5.1053,5.10393,5.1041,15000000.0
2008-02-13 20:35:00,5.10371,5.10521,5.10367,5.10405,16000000.0
2008-02-13 20:36:00,5.10331,5.10509,5.10331,5.10429,15000000.0
2008-02-13 20:37:00,5.10403,5.10561,5.10368,5.10561,14000000.0
2008-02-13 20:38:00,5.10456,5.10543,5.10369,5.10434,13000000.0
2008-02-13 20:39:00,5.10505,5.10508,5.10384,5.10508,18000000.0
2008-02-13 20:40:00,5.10386,5.10549,5.10386,5.10491,14000000.0
2008-02-13 20:41:00,5.10595,5.10595,5.10444,5.10444,18000000.0
2008-02-13 20:42:00,5.10462,5.10555,5.104,5.10555,12000000.0
2008-02-13 20:43:00,5.10559,5.10574,5.1043,5.10487,18000000.0
2008-02-13 20:44:00,5.10533,5.1058,5.10394,5.10512,18000000.0
2008-02-13 20:45:00,5.10579,5.10579,5.1043,5.1043,11000000.0
2008-02-13 20:46:00,5.10454,5.10523,5.10397,5.10519,18000000.0
2008-02-13 20:47:00,5.10385,5.10553,5.10385,5.10454,20000000.0
2008-02-13 20:48:00,5.10509,5.1055,5.10363,5.10539,17000000.0
2008-02-13 20:49:00,5.10398,5.10551,5.10378,5.10551,16000000.0
2008-02-13 20:50:00,5.10539,5.10552,5.1037,5.1037,8000000.0
2008-02-13 20:51:00,5.10488,5.10523,5.10374,5.10523,8000000.0
2008-02-13 20:52:00,5.10425,5.10507,5.1035,5.1035,12000000.0
2008-02-13 20:53:00,5.10481,5.10481,5.10294,5.10294,16000000.0
2008-02-13 20:54:00,5.10443,5.10469,5.10345,5.10396,15000000.0
2008-02-13 20:55:00,5.10398,5.10504,5.10298,5.10373,16000000.0
2008-02-13 20:56:00,5.10439,5.10489,5.10341,5.10348,7000000.0
2008-02-13 20:57:00,5.10367,5.10495,5.10341,5.10487,14000000.0
2008-02-13 20:58:00,5.10423,5.10481,5.1042,5.10436,10000000.0
2008-02-13 20:59:00,5.10486,5.10518,5.10438,5.10473,11000000.0
2008-02-13 21:00:00,5.10512,5.10518,5.10407,5.10407,14000000.0
2008-02-13 21:01:00,5.10392,5.10508,5.10355,5.10366,12000000.0
2008-02-13 21:02:00,5.1036,5.1036,5.10311,5.10323,17000000.0
2008-02-13 21:03:00,5.10446,5.10524,5.10404,5.10455,11000000.0
2008-02-13 21:04:00,5.10377,5.10502,5.10377,5.10463,10000000.0
2008-02-13 21:05:00,5.10465,5.10516,5.10443,5.10507,8000000.0
2008-02-13 21:06:00,5.10574,5.10574,5.10418,5.10418,13000000.0
2008-02-13 21:07:00,5.10459,5.10553,5.10391,5.10391,14000000.0
2008-02-13 21:08:00,5.10451,5.1048,5.10376,5.10397,8000000.0
2008-02-13 21:09:00,5.10393,5.10488,5.10345,5.10345,13000000.0
2008-02-13 21:10:00,5.10468,5.10507,5.10332,5.10415,17000000.0
2008-02-13 21:11:00,5.10491,5.10491,5.10339,5.10481,15000000.0
2008-02-13 21:12:00,5.10417,5.10506,5.10386,5.10459,11000000.0
2008-02-13 21:13:00,5.10512,5.10512,5.10399,5.10489,12000000.0
2008-02-13 21:14:00,5.10437,5.10597,5.10362,5.10497,14000000.0
2008-02-13 21:15:00,5.10615,5.10615,5.10471,5.10581,13000000.0
2008-02-13 21:16:00,5.1047,5.10568,5.1043,5.10501,12000000.0
2008-02-13 21:17:00,5.10616,5.10667,5.10469,5.10558,16000000.0
2008-02-13 21:18:00,5.10504,5.10594,5.10417,5.10463,15000000.0
2008-02-13 21:19:00,5.10546,5.10615,5.10454,5.10479,15000000.0
2008-02-13 21:20:00,5.10462,5.10496,5.1041,5.10496,8000000.0
2008-02-13 21:21:00,5.10437,5.1054,5.10437,5.10442,17000000.0
2008-02-13 21:22:00,5.10568,5.10649,5.10501,5.10649,11000000.0
2008-02-13 21:23:00,5.10568,5.10695,5.1054,5.10609,23000000.0
2008-02-13 21:24:00,5.10588,5.10677,5.10471,5.10579,13000000.0
2008-02-13 21:25:00,5.10556,5.10615,5.10454,5.1055,15000000.0
2008-02-13 21:26:00,5.1056,5.1058,5.10495,5.10523,10000000.0
2008-02-13 21:27:00,5.10493,5.10561,5.10466,5.105,10000000.0
2008-02-13 21:28:00,5.10449,5.1063,5.10449,5.10506,13000000.0
2008-02-13 21:29:00,5.1052,5.10618,5.10479,5.10533,10000000.0
2008-02-13 21:30:00,5.10477,5.10594,5.10476,5.1055,16000000.0
2008-02-13 21:31:00,5.10557,5.10686,5.1045,5.10686,18000000.0
2008-02-13 21:32:00,5.10549,5.10675,5.10546,5.10635,15000000.0
2008-02-13 21:33:00,5.10622,5.10642,5.10517,5.10517,13000000.0
2008-02-13 21:34:00,5.10657,5.10677,5.1052,5.10582,9000000.0
2008-02-13 21:35:00,5.10608,5.10656,5.10527,5.10653,8000000.0
2008-02-13 21:36:00,5.10588,5.10597,5.10483,5.10519,18000000.0
2008-02-13 21:37:00,5.10457,5.10594,5.10432,5.10446,22000000.0
2008-02-13 21:38:00,5.10574,5.10675,5.1051,5.10535,9000000.0
2008-02-13 21:39:00,5.10566,5.10588,5.10449,5.1055,11000000.0
2008-02-13 21:40:00,5.10497,5.10593,5.10454,5.10528,19000000.0
2008-02-13 21:41:00,5.10511,5.10636,5.10435,5.10533,12000000.0
2008-02-13 21:42:00,5.10652,5.10678,5.10557,5.10609,11000000.0
2008-02-13 21:43:00,5.10706,5.10763,5.10575,5.10668,14000000.0
2008-02-13 21:44:00,5.10652,5.10737,5.10585,5.10646,13000000.0
2008-02-13 21:45:00,5.10591,5.10767,5.10562,5.10765,12000000.0
2008-02-13 21:46:00,5.10745,5.10777,5.10626,5.10631,14000000.0
2008-02-13 21:47:00,5.10641,5.10896,5.10641,5.10692,17000000.0
2008-02-13 21:48:00,5.10638,5.10818,5.10638,5.10746,16000000.0
2008-02-13 21:49:00,5.10778,5.10886,5.10721,5.10886,14000000.0
2008-02-13 21:50:00,5.10844,5.10866,5.10788,5.10788,13000000.0
2008-02-13 21:51:00,5.10794,5.10831,5.10696,5.10797,14000000.0
2008-02-13 21:52:00,5.10723,5.10725,5.10693,5.10703,17000000.0
2008-02-13 21:53:00,5.10715,5.1085,5.10706,5.10706,27000000.0
2008-02-13 21:54:00,5.1077,5.10853,5.1077,5.10796,10000000.0
2008-02-13 21:55:00,5.10844,5.10961,5.10823,5.10961,8000000.0
2008-02-13 21:56:00,5.10944,5.10994,5.10794,5.10859,16000000.0
2008-02-13 21:57:00,5.10941,5.10941,5.10762,5.10893,18000000.0
2008-02-13 21:58:00,5.10832,5.10847,5.10741,5.10814,18000000.0
2008-02-13 21:59:00,5.10774,5.10846,5.10693,5.10783,17000000.0
2008-02-13 22:00:00,5.10669,5.10792,5.10669,5.10693,9000000.0
2008-02-13 22:01:00,5.10699,5.10775,5.10672,5.10694,22000000.0
2008-02-13 22:02:00,5.10747,5.10847,5.10715,5.10755,11000000.0
2008-02-13 22:03:00,5.10769,5.10856,5.10703,5.10747,16000000.0
2008-02-13 22:04:00,5.10652,5.10816,5.10652,5.1074,12000000.0
2008-02-13 22:05:00,5.10718,5.10827,5.10702,5.10791,7000000.0
2008-02-13 22:06:00,5.10863,5.10866,5.10718,5.10827,15000000.0
2008-02-13 22:07:00,5.10879,5.10897,5.10702,5.10841,19000000.0
2008-02-13 22:08:00,5.10744,5.10881,5.10744,5.10853,11000000.0
2008-02-13 22:09:00,5.10807,5.10855,5.10763,5.10822,10000000.0
2008-02-13 22:10:00,5.10813,5.10874,5.1072,5.10847,10000000.0
2008-02-13 22:11:00,5.10859,5.10909,5.10792,5.10893,18000000.0
2008-02-13 22:12:00,5.10727,5.10864,5.10727,5.10864,11000000.0
2008-02-13 22:13:00,5.10827,5.10877,5.10733,5.10857,14000000.0
2008-02-13 22:14:00,5.1087,5.109,5.10764,5.10764,24000000.0
2008-02-13 22:15:00,5.10907,5.10921,5.10711,5.10861,13000000.0
2008-02-13 22:16:00,5.10758,5.10946,5.10758,5.10922,13000000.0
2008-02-13 22:17:00,5.10735,5.10858,5.10735,5.10858,8000000.0
2008-02-13 22:18:00,5.1077,5.10823,5.1071,5.10749,13000000.0
2008-02-13 22:19:00,5.10778,5.10867,5.1073,5.1079,14000000.0
2008-02-13 22:20:00,5.10827,5.10937,5.10762,5.10825,21000000.0
2008-02-13 22:21:00,5.10949,5.10949,5.10722,5.10812,13000000.0
2008-02-13 22:22:00,5.10707,5.1087,5.10707,5.10767,12000000.0
2008-02-13 22:23:00,5.10695,5.10833,5.10654,5.10796,18000000.0
2008-02-13 22:24:00,5.10828,5.10828,5.1065,5.10671,14000000.0
2008-02-13 22:25:00,5.1075,5.10781,5.10627,5.10696,13000000.0
2008-02-13 22:26:00,5.10704,5.10793,5.10636,5.10658,13000000.0
2008-02-13 22:27:00,5.10775,5.10775,5.10629,5.10642,16000000.0
2008-02-13 22:28:00,5.10612,5.10759,5.1056,5.10704,13000000.0
2008-02-13 22:29:00,5.1071,5.10716,5.10587,5.1065,21000000.0
2008-02-13 22:30:00,5.10646,5.1074,5.10524,5.10561,17000000.0
2008-02-13 22:31:00,5.10492,5.10689,5.10488,5.10504,10000000.0
2008-02-13 22:32:00,5.1059,5.1064,5.10535,5.10569,13000000.0
2008-02-13 22:33:00,5.10537,5.10671,5.10529,5.10624,13000000.0
2008-02-13 22:34:00,5.10565,5.1066,5.10555,5.10612,13000000.0
2008-02-13 22:35:00,5.10635,5.10704,5.10555,5.10611,19000000.0
2008-02-13 22:36:00,5.10623,5.10713,5.10623,5.10658,14000000.0
2008-02-13 22:37:00,5.10663,5.10733,5.10593,5.10659,17000000.0
2008-02-13 22:38:00,5.10649,5.1077,5.10603,5.10723,9000000.0
2008-02-13 22:39:00,5.10779,5.10822,5.10617,5.10702,20000000.0
2008-02-13 22:40:00,5.10778,5.10844,5.10608,5.10765,13000000.0
2008-02-13 22:41:00,5.10708,5.10863,5.10708,5.10719,13000000.0
2008-02-13 22:42:00,5.10747,5.10825,5.10701,5.10806,10000000.0
2008-02-13 22:43:00,5.1086,5.10886,5.1075,5.10762,15000000.0
2008-02-13 22:44:00,5.10842,5.10908,5.10746,5.10908,16000000.0
2008-02-13 22:45:00,5.10844,5.10908,5.10751,5.10797,14000000.0
2008-02-13 22:46:00,5.10701,5.1087,5.10701,5.10804,12000000.0
2008-02-13 22:47:00,5.10863,5.10866,5.10784,5.10824,7000000.0
2008-02-13 22:48:00,5.10711,5.10943,5.10711,5.10943,16000000.0
2008-02-13 22:49:00,5.10864,5.1091,5.1079,5.10836,10000000.0
2008-02-13 22:50:00,5.10946,5.10946,5.10795,5.10798,15000000.0
2008-02-13 22:51:00,5.10834,5.10883,5.10779,5.10789,17000000.0
2008-02-13 22:52:00,5.10839,5.10934,5.10774,5.10934,10000000.0
2008-02-13 22:53:00,5.10754,5.1089,5.10699,5.10787,20000000.0
2008-02-13 22:54:00,5.10844,5.10912,5.10812,5.10858,10000000.0
2008-02-13 22:55:00,5.10733,5.10844,5.10733,5.10844,12000000.0
2008-02-13 22:56:00,5.10768,5.10927,5.10768,5.10927,9000000.0
2008-02-13 22:57:00,5.10891,5.10947,5.10808,5.10827,18000000.0
2008-02-13 22:58:00,5.10904,5.11039,5.10861,5.10861,13000000.0
2008-02-13 22:59:00,5.1094,5.11002,5.10876,5.10984,10000000.0
2008-02-13 23:00:00,5.10944,5.1106,5.10888,5.11002,17000000.0
2008-02-13 23:01:00,5.10957,5.10999,5.10864,5.10872,13000000.0
2008-02-13 23:02:00,5.10927,5.11008,5.109,5.11008,7000000.0
2008-02-13 23:03:00,5.10904,5.1104,5.10904,5.10966,16000000.0
2008-02-13 23:04:00,5.1089,5.1103,5.10863,5.11017,12000000.0
2008-02-13 23:05:00,5.10954,5.11042,5.10925,5.10978,11000000.0
2008-02-13 23:06:00,5.10996,5.11044,5.10939,5.1103,11000000.0
2008-02-13 23:07:00,5.11064,5.11119,5.10905,5.11011,13000000.0
2008-02-13 23:08:00,5.10986,5.11057,5.10963,5.1099,20000000.0
2008-02-13 23:09:00,5.10959,5.11078,5.10881,5.10921,16000000.0
2008-02-13 23:10:00,5.10991,5.11088,5.10934,5.10974,16000000.0
2008-02-13 23:11:00,5.10969,5.1105,5.10969,5.11032,10000000.0
2008-02-13 23:12:00,5.11048,5.11081,5.10899,5.10994,12000000.0
2008-02-13 23:13:00,5.10998,5.11103,5.1089,5.11068,16000000.0
2008-02-13 23:14:00,5.10928,5.10975,5.10886,5.10901,9000000.0
2008-02-13 23:15:00,5.10865,5.10865,5.10845,5.10845,9000000.0
2008-02-13 23:16:00,5.11018,5.11018,5.10893,5.11018,18000000.0
2008-02-13 23:17:00,5.11037,5.11037,5.10899,5.10987,8000000.0
2008-02-13 23:18:00,5.10864,5.10989,5.10864,5.10883,10000000.0
2008-02-13 23:19:00,5.10949,5.11087,5.10921,5.11087,9000000.0
2008-02-13 23:20:00,5.10948,5.11093,5.10948,5.11093,17000000.0
2008-02-13 23:21:00,5.1103,5.11079,5.10933,5.10933,11000000.0
2008-02-13 23:22:00,5.10939,5.11061,5.10917,5.10993,12000000.0
2008-02-13 23:23:00,5.10991,5.11095,5.10952,5.11013,12000000.0
2008-02-13 23:24:00,5.11056,5.11115,5.10964,5.11057,12000000.0
2008-02-13 23:25:00,5.11055,5.11071,5.10964,5.10964,9000000.0
2008-02-13 23:26:00,5.11022,5.11058,5.10944,5.10954,14000000.0
2008-02-13 23:27:00,5.10963,5.11108,5.10963,5.11108,17000000.0
2008-02-13 23:28:00,5.10957,5.11105,5.10936,5.10936,15000000.0
2008-02-13 23:29:00,5.10916,5.11033,5.10912,5.10969,11000000.0
2008-02-13 23:30:00,5.10928,5.11028,5.10905,5.11024,14000000.0
2008-02-13 23:31:00,5.1102,5.1102,5.1087,5.10915,7000000.0
2008-02-13 23:32:00,5.10884,5.10884,5.1082,5.10839,15000000.0
2008-02-13 23:33:00,5.10971,5.10976,5.10867,5.10948,7000000.0
2008-02-13 23:34:00,5.10876,5.10876,5.10817,5.10817,10000000.0
2008-02-13 23:35:00,5.11009,5.11009,5.1091,5.1091,12000000.0
2008-02-13 23:36:00,5.11004,5.11004,5.10911,5.10961,10000000.0
2008-02-13 23:37:00,5.10897,5.10988,5.10861,5.10867,14000000.0
2008-02-13 23:38:00,5.10935,5.11022,5.10892,5.10933,17000000.0
2008-02-13 23:39:00,5.10948,5.11039,5.10926,5.1103,9000000.0
2008-02-13 23:40:00,5.11021,5.11072,5.1092,5.1092,12000000.0
2008-02-13 23:41:00,5.10979,5.11076,5.10944,5.1095,9000000.0
2008-02-13 23:42:00,5.11011,5.11063,5.10879,5.10879,15000000.0
2008-02-13 23:43:00,5.1098,5.11064,5.10895,5.10917,13000000.0
2008-02-13 23:44:00,5.1105,5.11061,5.10909,5.11009,8000000.0
2008-02-13 23:45:00,5.11029,5.11073,5.10905,5.11073,12000000.0
2008-02-13 23:46:00,5.10992,5.11078,5.10977,5.1102,20000000.0
2008-02-13 23:47:00,5.11056,5.11059,5.10897,5.10897,19000000.0
2008-02-13 23:48:00,5.11066,5.11098,5.10885,5.10885,14000000.0
2008-02-13 23:49:00,5.11046,5.11078,5.10939,5.10939,12000000.0
2008-02-13 23:50:00,5.1095,5.11034,5.10916,5.11034,10000000.0
2008-02-13 23:51:00,5.10856,5.10974,5.10838,5.10838,14000000.0
2008-02-13 23:52:00,5.11018,5.11028,5.10904,5.10953,13000000.0
2008-02-13 23:53:00,5.1093,5.10935,5.10795,5.10843,16000000.0
2008-02-13 23:54:00,5.10866,5.10956,5.10796,5.10861,13000000.0
2008-02-13 23:55:00,5.10859,5.10904,5.10752,5.10768,16000000.0
2008-02-13 23:56:00,5.10819,5.10899,5.10713,5.10856,12000000.0
2008-02-13 23:57:00,5.10899,5.10965,5.10767,5.10859,14000000.0
2008-02-13 23:58:00,5.10811,5.10974,5.10806,5.10838,16000000.0
2008-02-13 23:59:00,5.10889,5.10974,5.10823,5.10948,12000000.0
2008-02-14 00:00:00,5.10867,5.10871,5.10785,5.10842,17000000.0
2008-02-14 00:01:00,5.10729,5.10872,5.10729,5.10793,12000000.0
2008-02-14 00:02:00,5.1081,5.1081,5.10689,5.10699,11000000.0
2008-02-14 00:03:00,5.10694,5.10854,5.10694,5.10823,7000000.0
2008-02-14 00:04:00,5.10729,5.10885,5.10729,5.10747,16000000.0
2008-02-14 00:05:00,5.10789,5.10836,5.10716,5.10797,17000000.0
2008-02-14 00:06:00,5.1071,5.1084,5.10707,5.10707,10000000.0
2008-02-14 00:07:00,5.10711,5.10767,5.1067,5.10735,19000000.0
2008-02-14 00:08:00,5.10663,5.10741,5.1061,5.1061,9000000.0
2008-02-14 00:09:00,5.1072,5.10779,5.10639,5.10738,19000000.0
2008-02-14 00:10:00,5.10779,5.10831,5.10703,5.10741,16000000.0
2008-02-14 00:11:00,5.10857,5.10857,5.10696,5.10718,9000000.0
2008-02-14 00:12:00,5.10866,5.10866,5.10721,5.10779,11000000.0
2008-02-14 00:13:00,5.10879,5.10879,5.10704,5.10752,8000000.0
2008-02-14 00:14:00,5.10895,5.10903,5.10729,5.10729,9000000.0
2008-02-14 00:15:00,5.1085,5.1085,5.10722,5.10829,15000000.0
2008-02-14 00:16:00,5.10819,5.1089,5.10707,5.108,18000000.0
2008-02-14 00:17:00,5.10782,5.10807,5.10684,5.10766,21000000.0
2008-02-14 00:18:00,5.10692,5.10834,5.10692,5.10777,16000000.0
2008-02-14 00:19:00,5.10779,5.10811,5.1068,5.1068,12000000.0
2008-02-14 00:20:00,5.10674,5.10766,5.10631,5.10698,13000000.0
2008-02-14 00:21:00,5.10798,5.108,5.10665,5.10699,13000000.0
2008-02-14 00:22:00,5.10604,5.10769,5.10595,5.10726,13000000.0
2008-02-14 00:23:00,5.10824,5.10858,5.10679,5.10679,11000000.0
2008-02-14 00:24:00,5.10651,5.10853,5.10651,5.10853,10000000.0
2008-02-14 00:25:00,5.10807,5.10857,5.10714,5.10783,16000000.0
2008-02-14 00:26:00,5.10894,5.10972,5.10861,5.10861,13000000.0
2008-02-14 00:27:00,5.1088,5.1095,5.10779,5.10779,16000000.0
2008-02-14 00:28:00,5.10898,5.10941,5.10851,5.10899,13000000.0
2008-02-14 00:29:00,5.10946,5.10991,5.10888,5.10907,10000000.0
2008-02-14 00:30:00,5.11006,5.11006,5.10845,5.10874,15000000.0
2008-02-14 00:31:00,5.10881,5.10956,5.10803,5.10803,18000000.0
2008-02-14 00:32:00,5.1094,5.10954,5.10852,5.10954,14000000.0
2008-02-14 00:33:00,5.10922,5.11006,5.10826,5.10829,13000000.0
2008-02-14 00:34:00,5.11028,5.11028,5.10884,5.10891,11000000.0
2008-02-14 00:35:00,5.10841,5.10985,5.10841,5.10921,13000000.0
2008-02-14 00:36:00,5.10897,5.11005,5.10876,5.10978,12000000.0
2008-02-14 00:37:00,5.10891,5.11018,5.10891,5.10907,10000000.0
2008-02-14 00:38:00,5.10921,5.11055,5.10916,5.1101,11000000.0
2008-02-14 00:39:00,5.10986,5.11092,5.10961,5.11048,16000000.0
2008-02-14 00:40:00,5.10976,5.11038,5.10924,5.10924,10000000.0
2008-02-14 00:41:00,5.11068,5.11068,5.10936,5.11025,15000000.0
2008-02-14 00:42:00,5.1105,5.1105,5.10905,5.10981,10000000.0
2008-02-14 00:43:00,5.10895,5.10895,5.10875,5.10895,8000000.0
2008-02-14 00:44:00,5.10941,5.10997,5.1088,5.10882,7000000.0
2008-02-14 00:45:00,5.1092,5.10934,5.10857,5.10905,10000000.0
2008-02-14 00:46:00,5.10899,5.10984,5.10841,5.10959,18000000.0
2008-02-14 00:47:00,5.10816,5.1094,5.10816,5.1091,18000000.0
2008-02-14 00:48:00,5.10793,5.1091,5.10793,5.10877,15000000.0
2008-02-14 00:49:00,5.10907,5.10955,5.10826,5.10826,19000000.0
2008-02-14 00:50:00,5.10828,5.10977,5.10828,5.10951,15000000.0
2008-02-14 00:51:00,5.10848,5.10899,5.10848,5.10899,12000000.0
2008-02-14 00:52:00,5.10785,5.10805,5.10785,5.10797,15000000.0
2008-02-14 00:53:00,5.10805,5.10805,5.10785,5.10805,9000000.0
2008-02-14 00:54:00,5.10942,5.10974,5.10895,5.10907,17000000.0
2008-02-14 00:55:00,5.10836,5.10906,5.10831,5.10831,11000000.0
2008-02-14 00:56:00,5.11011,5.11011,5.10848,5.11011,23000000.0
2008-02-14 00:57:00,5.11035,5.1105,5.11018,5.11018,11000000.0
2008-02-14 00:58:00,5.11031,5.11031,5.11004,5.11025,11000000.0
2008-02-14 00:59:00,5.10955,5.10983,5.10891,5.10943,11000000.0
2008-02-14 01:00:00,5.1091,5.10972,5.10834,5.10916,14000000.0
2008-02-14 01:01:00,5.11024,5.11024,5.10892,5.10916,9000000.0
2008-02-14 01:02:00,5.10898,5.10948,5.10822,5.109,13000000.0
2008-02-14 01:03:00,5.10796,5.10953,5.10796,5.10876,18000000.0
2008-02-14 01:04:00,5.10841,5.10941,5.10801,5.10853,11000000.0
2008-02-14 01:05:00,5.10927,5.11004,5.10869,5.10993,13000000.0
2008-02-14 01:06:00,5.10957,5.10996,5.10897,5.10971,9000000.0
2008-02-14 01:07:00,5.10911,5.11043,5.10894,5.1097,15000000.0
2008-02-14 01:08:00,5.10909,5.1107,5.10884,5.10931,15000000.0
2008-02-14 01:09:00,5.11068,5.11068,5.1089,5.10993,14000000.0
2008-02-14 01:10:00,5.11007,5.11007,5.10924,5.10993,13000000.0
2008-02-14 01:11:00,5.11044,5.11095,5.10904,5.10916,7000000.0
2008-02-14 01:12:00,5.10982,5.11092,5.10955,5.11019,17000000.0
2008-02-14 01:13:00,5.10973,5.11015,5.10937,5.10937,18000000.0
2008-02-14 01:14:00,5.11039,5.11059,5.10961,5.10996,14000000.0
2008-02-14 01:15:00,5.10993,5.11054,5.10948,5.10961,10000000.0
2008-02-14 01:16:00,5.1093,5.11101,5.10925,5.10971,18000000.0
2008-02-14 01:17:00,5.11003,5.11128,5.10975,5.11126,16000000.0
2008-02-14 01:18:00,5.11004,5.11146,5.10988,5.11061,13000000.0
2008-02-14 01:19:00,5.11022,5.11116,5.10984,5.11053,12000000.0
2008-02-14 01:20:00,5.11072,5.11149,5.10987,5.11045,15000000.0
2008-02-14 01:21:00,5.11006,5.11118,5.10927,5.11046,14000000.0
2008-02-14 01:22:00,5.11115,5.11115,5.10917,5.10938,13000000.0
2008-02-14 01:23:00,5.10993,5.11083,5.10948,5.10948,14000000.0
2008-02-14 01:24:00,5.11026,5.11077,5.10933,5.10948,15000000.0
2008-02-14 01:25:00,5.10969,5.11015,5.10901,5.10962,17000000.0
2008-02-14 01:26:00,5.10955,5.11042,5.10939,5.1095,14000000.0
2008-02-14 01:27:00,5.10944,5.11049,5.10884,5.10946,13000000.0
2008-02-14 01:28:00,5.10865,5.10865,5.10845,5.10845,9000000.0
2008-02-14 01:29:00,5.10966,5.10984,5.10813,5.10974,11000000.0
2008-02-14 01:30:00,5.10817,5.10967,5.10817,5.10942,20000000.0
2008-02-14 01:31:00,5.10882,5.1091,5.10814,5.10905,9000000.0
2008-02-14 01:32:00,5.10834,5.10909,5.10784,5.10839,7000000.0
2008-02-14 01:33:00,5.10797,5.10857,5.10692,5.10811,13000000.0
2008-02-14 01:34:00,5.10796,5.10909,5.10786,5.10909,10000000.0
2008-02-14 01:35:00,5.10913,5.10946,5.1073,5.10871,17000000.0
2008-02-14 01:36:00,5.10952,5.10952,5.10805,5.10889,16000000.0
2008-02-14 01:37:00,5.10823,5.10951,5.10804,5.10823,13000000.0
2008-02-14 01:38:00,5.10864,5.10896,5.10787,5.10807,15000000.0
2008-02-14 01:39:00,5.10783,5.10909,5.10781,5.10909,13000000.0
2008-02-14 01:40:00,5.10852,5.10926,5.10778,5.10839,14000000.0
2008-02-14 01:41:00,5.10801,5.10955,5.10764,5.10892,12000000.0
2008-02-14 01:42:00,5.10832,5.10956,5.10832,5.10912,14000000.0
2008-02-14 01:43:00,5.10923,5.1103,5.1087,5.11,18000000.0
2008-02-14 01:44:00,5.10997,5.11098,5.10933,5.11096,12000000.0
2008-02-14 01:45:00,5.11039,5.11088,5.10918,5.11088,19000000.0
2008-02-14 01:46:00,5.10963,5.11082,5.1095,5.11082,15000000.0
2008-02-14 01:47:00,5.10992,5.11066,5.10967,5.11066,10000000.0
2008-02-14 01:48:00,5.11089,5.11125,5.10931,5.11112,14000000.0
2008-02-14 01:49:00,5.11088,5.11195,5.10976,5.1108,16000000.0
2008-02-14 01:50:00,5.11128,5.11327,5.11092,5.11168,18000000.0
2008-02-14 01:51:00,5.11228,5.11258,5.11111,5.11258,16000000.0
2008-02-14 01:52:00,5.1115,5.11357,5.1115,5.11308,10000000.0
2008-02-14 01:53:00,5.11289,5.11533,5.11289,5.11533,15000000.0
2008-02-14 01:54:00,5.11504,5.1162,5.11474,5.1159,14000000.0
2008-02-14 01:55:00,5.11614,5.11614,5.11399,5.11492,14000000.0
2008-02-14 01:56:00,5.11552,5.11773,5.11552,5.11702,8000000.0
2008-02-14 01:57:00,5.11613,5.11661,5.11492,5.11492,10000000.0
2008-02-14 01:58:00,5.11444,5.11625,5.11444,5.11532,21000000.0
2008-02-14 01:59:00,5.11535,5.11595,5.11477,5.11528,16000000.0
2008-02-14 02:00:00,5.11652,5.11652,5.11492,5.11507,11000000.0
2008-02-14 02:01:00,5.11585,5.11585,5.11403,5.11403,11000000.0
2008-02-14 02:02:00,5.11524,5.11524,5.11327,5.11327,13000000.0
2008-02-14 02:03:00,5.11466,5.11466,5.11375,5.11391,8000000.0
2008-02-14 02:04:00,5.11381,5.11533,5.11312,5.11323,18000000.0
2008-02-14 02:05:00,5.11433,5.11478,5.11343,5.11417,14000000.0
2008-02-14 02:06:00,5.11522,5.11556,5.11351,5.11548,18000000.0
2008-02-14 02:07:00,5.11451,5.11586,5.1144,5.11499,12000000.0
2008-02-14 02:08:00,5.11414,5.11572,5.11386,5.11386,12000000.0
2008-02-14 02:09:00,5.11548,5.11553,5.11436,5.11553,11000000.0
2008-02-14 02:10:00,5.11475,5.11495,5.1141,5.1143,10000000.0
2008-02-14 02:11:00,5.11347,5.11458,5.11337,5.11458,16000000.0
2008-02-14 02:12:00,5.11403,5.11499,5.11352,5.11352,17000000.0
2008-02-14 02:13:00,5.11429,5.1147,5.11393,5.11393,9000000.0
2008-02-14 02:14:00,5.11506,5.11506,5.11379,5.1146,16000000.0
2008-02-14 02:15:00,5.1144,5.11517,5.11377,5.11458,15000000.0
2008-02-14 02:16:00,5.11431,5.11487,5.11327,5.11327,16000000.0
2008-02-14 02:17:00,5.11418,5.11463,5.11333,5.11415,14000000.0
2008-02-14 02:18:00,5.1131,5.11463,5.11305,5.11305,16000000.0
2008-02-14 02:19:00,5.1134,5.11521,5.1134,5.11468,11000000.0
2008-02-14 02:20:00,5.11515,5.11545,5.11411,5.11475,10000000.0
2008-02-14 02:21:00,5.1156,5.11576,5.11427,5.11427,18000000.0
2008-02-14 02:22:00,5.11461,5.11608,5.11448,5.11608,15000000.0
2008-02-14 02:23:00,5.11506,5.11619,5.11476,5.11577,16000000.0
2008-02-14 02:24:00,5.11589,5.11589,5.11456,5.11513,12000000.0
2008-02-14 02:25:00,5.11603,5.11639,5.11484,5.1158,18000000.0
2008-02-14 02:26:00,5.11586,5.11715,5.11549,5.11549,8000000.0
2008-02-14 02:27:00,5.11706,5.11718,5.11579,5.11584,12000000.0
2008-02-14 02:28:00,5.11793,5.11793,5.11616,5.11784,15000000.0
2008-02-14 02:29:00,5.11758,5.11758,5.11632,5.11704,15000000.0
2008-02-14 02:30:00,5.11659,5.11748,5.11479,5.11553,19000000.0
2008-02-14 02:31:00,5.11515,5.11693,5.11419,5.11535,13000000.0
2008-02-14 02:32:00,5.11528,5.11612,5.11446,5.11499,17000000.0
2008-02-14 02:33:00,5.11502,5.11574,5.11487,5.11511,10000000.0
2008-02-14 02:34:00,5.11482,5.11623,5.11447,5.11564,11000000.0
2008-02-14 02:35:00,5.1146,5.11609,5.11428,5.11563,14000000.0
2008-02-14 02:36:00,5.11492,5.1162,5.11417,5.11519,13000000.0
2008-02-14 02:37:00,5.1149,5.1157,5.11442,5.11455,9000000.0
2008-02-14 02:38:00,5.11448,5.11526,5.11378,5.11419,12000000.0
2008-02-14 02:39:00,5.1145,5.11514,5.11396,5.11474,11000000.0
2008-02-14 02:40:00,5.11532,5.11538,5.11371,5.11371,19000000.0
2008-02-14 02:41:00,5.1145,5.1156,5.11401,5.1142,12000000.0
2008-02-14 02:42:00,5.11568,5.11568,5.11339,5.1141,11000000.0
2008-02-14 02:43:00,5.11401,5.11478,5.11302,5.11362,12000000.0
2008-02-14 02:44:00,5.11297,5.11442,5.11268,5.11322,9000000.0
2008-02-14 02:45:00,5.11261,5.11261,5.11158,5.11243,13000000.0
2008-02-14 02:46:00,5.11172,5.11252,5.11148,5.11182,11000000.0
2008-02-14 02:47:00,5.1129,5.11297,5.11196,5.11297,10000000.0
2008-02-14 02:48:00,5.11234,5.11253,5.11179,5.11229,11000000.0
2008-02-14 02:49:00,5.11153,5.11299,5.11153,5.11223,10000000.0
2008-02-14 02:50:00,5.11213,5.11278,5.11196,5.11255,17000000.0
2008-02-14 02:51:00,5.11193,5.1133,5.11193,5.11285,15000000.0
2008-02-14 02:52:00,5.11175,5.11207,5.11172,5.11195,13000000.0
2008-02-14 02:53:00,5.11375,5.11375,5.11223,5.11271,12000000.0
2008-02-14 02:54:00,5.11359,5.11364,5.11236,5.11364,13000000.0
2008-02-14 02:55:00,5.114,5.1143,5.11242,5.11336,13000000.0
2008-02-14 02:56:00,5.11332,5.11384,5.11211,5.11273,13000000.0
2008-02-14 02:57:00,5.11247,5.11343,5.11187,5.11343,10000000.0
2008-02-14 02:58:00,5.11293,5.11332,5.11156,5.11247,15000000.0
2008-02-14 02:59:00,5.11102,5.11224,5.11102,5.11211,12000000.0
2008-02-14 03:00:00,5.11162,5.1125,5.11115,5.11166,17000000.0
2008-02-14 03:01:00,5.1109,5.11228,5.1105,5.11131,9000000.0
2008-02-14 03:02:00,5.112,5.11319,5.11125,5.11278,15000000.0
2008-02-14 03:03:00,5.11229,5.11317,5.11169,5.11283,14000000.0
2008-02-14 03:04:00,5.11099,5.11271,5.11099,5.11218,11000000.0
2008-02-14 03:05:00,5.1116,5.11282,5.11093,5.11103,12000000.0
2008-02-14 03:06:00,5.1129,5.11329,5.1125,5.11329,12000000.0
2008-02-14 03:07:00,5.11129,5.11309,5.11129,5.11245,18000000.0
2008-02-14 03:08:00,5.11261,5.11291,5.11172,5.11258,9000000.0
2008-02-14 03:09:00,5.11078,5.112,5.11078,5.11122,9000000.0
2008-02-14 03:10:00,5.11282,5.11282,5.11092,5.11207,11000000.0
2008-02-14 03:11:00,5.11228,5.11234,5.11202,5.11219,16000000.0
2008-02-14 03:12:00,5.11218,5.11249,5.11117,5.11171,8000000.0
2008-02-14 03:13:00,5.11147,5.11231,5.1111,5.1111,12000000.0
2008-02-14 03:14:00,5.11248,5.11248,5.1108,5.11131,16000000.0
2008-02-14 03:15:00,5.111,5.11161,5.11068,5.11158,10000000.0
2008-02-14 03:16:00,5.11204,5.11204,5.11067,5.11094,16000000.0
2008-02-14 03:17:00,5.11105,5.11278,5.11105,5.11199,16000000.0
2008-02-14 03:18:00,5.11184,5.11216,5.11123,5.11147,9000000.0
2008-02-14 03:19:00,5.11111,5.11225,5.11111,5.11202,10000000.0
2008-02-14 03:20:00,5.11193,5.11264,5.11108,5.11264,20000000.0
2008-02-14 03:21:00,5.11129,5.1123,5.11102,5.11102,18000000.0
2008-02-14 03:22:00,5.111,5.11118,5.11084,5.11096,15000000.0
2008-02-14 03:23:00,5.11097,5.11103,5.11078,5.11103,15000000.0
2008-02-14 03:24:00,5.11269,5.11269,5.11117,5.1119,12000000.0
2008-02-14 03:25:00,5.11133,5.11223,5.11074,5.11121,15000000.0
2008-02-14 03:26:00,5.11103,5.11249,5.11103,5.11144,19000000.0
2008-02-14 03:27:00,5.11139,5.11152,5.1113,5.11152,8000000.0
2008-02-14 03:28:00,5.11111,5.11268,5.11095,5.11095,13000000.0
2008-02-14 03:29:00,5.11038,5.11189,5.11038,5.11097,9000000.0
2008-02-14 03:30:00,5.11141,5.11241,5.11105,5.11162,17000000.0
2008-02-14 03:31:00,5.11128,5.11256,5.11128,5.11145,7000000.0
2008-02-14 03:32:00,5.11122,5.11223,5.1109,5.11116,15000000.0
2008-02-14 03:33:00,5.1106,5.11228,5.10988,5.10988,14000000.0
2008-02-14 03:34:00,5.11089,5.11135,5.10948,5.11135,13000000.0
2008-02-14 03:35:00,5.11011,5.1115,5.11011,5.11033,9000000.0
2008-02-14 03:36:00,5.11036,5.11216,5.11036,5.11046,13000000.0
2008-02-14 03:37:00,5.11107,5.11188,5.11045,5.11045,13000000.0
2008-02-14 03:38:00,5.11134,5.11175,5.11027,5.11072,14000000.0
2008-02-14 03:39:00,5.11065,5.11085,5.11065,5.11065,11000000.0
2008-02-14 03:40:00,5.11116,5.11157,5.1105,5.11082,12000000.0
2008-02-14 03:41:00,5.11063,5.1115,5.11032,5.11094,19000000.0
2008-02-14 03:42:00,5.1111,5.1121,5.11078,5.11147,10000000.0
2008-02-14 03:43:00,5.1114,5.11204,5.11074,5.1109,12000000.0
2008-02-14 03:44:00,5.11123,5.1125,5.11095,5.11095,12000000.0
2008-02-14 03:45:00,5.11264,5.11264,5.11137,5.11144,14000000.0
2008-02-14 03:46:00,5.11207,5.11207,5.1106,5.11102,13000000.0
2008-02-14 03:47:00,5.11097,5.11153,5.11035,5.11035,9000000.0
2008-02-14 03:48:00,5.10943,5.11112,5.10943,5.11002,8000000.0
2008-02-14 03:49:00,5.11002,5.11127,5.10967,5.1105,19000000.0
2008-02-14 03:50:00,5.11176,5.11187,5.11046,5.11187,12000000.0
2008-02-14 03:51:00,5.11048,5.11221,5.11048,5.11076,15000000.0
2008-02-14 03:52:00,5.11122,5.11224,5.11095,5.11165,11000000.0
2008-02-14 03:53:00,5.11115,5.11199,5.11074,5.11129,12000000.0
2008-02-14 03:54:00,5.11195,5.11195,5.11045,5.11051,12000000.0
2008-02-14 03:55:00,5.1119,5.11199,5.11039,5.11091,12000000.0
2008-02-14 03:56:00,5.11038,5.11118,5.11038,5.11087,14000000.0
2008-02-14 03:57:00,5.11098,5.11109,5.11089,5.111,15000000.0
2008-02-14 03:58:00,5.11192,5.11218,5.11096,5.11129,12000000.0
2008-02-14 03:59:00,5.11083,5.11131,5.11083,5.11125,17000000.0
2008-02-14 04:00:00,5.1111,5.11126,5.11103,5.11107,14000000.0
2008-02-14 04:01:00,5.11072,5.11176,5.11072,5.11176,13000000.0
2008-02-14 04:02:00,5.11177,5.11177,5.10998,5.1111,16000000.0
2008-02-14 04:03:00,5.11045,5.1113,5.11016,5.11089,14000000.0
2008-02-14 04:04:00,5.11078,5.11168,5.11015,5.11155,19000000.0
2008-02-14 04:05:00,5.11117,5.11137,5.11004,5.11044,12000000.0
2008-02-14 04:06:00,5.11078,5.11193,5.11021,5.11038,18000000.0
2008-02-14 04:07:00,5.11114,5.11198,5.11084,5.111,16000000.0
2008-02-14 04:08:00,5.11092,5.1127,5.11092,5.11198,8000000.0
2008-02-14 04:09:00,5.1113,5.11197,5.11078,5.11098,13000000.0
2008-02-14 04:10:00,5.11112,5.11248,5.11096,5.11141,14000000.0
2008-02-14 04:11:00,5.11086,5.11211,5.11086,5.11104,18000000.0
2008-02-14 04:12:00,5.11205,5.11205,5.11104,5.11171,10000000.0
2008-02-14 04:13:00,5.1117,5.11184,5.11055,5.11184,14000000.0
2008-02-14 04:14:00,5.11111,5.11184,5.10993,5.11078,20000000.0
2008-02-14 04:15:00,5.10982,5.11161,5.10961,5.10961,14000000.0
2008-02-14 04:16:00,5.11034,5.11103,5.10899,5.11028,15000000.0
2008-02-14 04:17:00,5.11039,5.1105,5.10916,5.11016,22000000.0
2008-02-14 04:18:00,5.10964,5.11111,5.10884,5.11042,17000000.0
2008-02-14 04:19:00,5.10931,5.11081,5.10931,5.11007,12000000.0
2008-02-14 04:20:00,5.11046,5.11046,5.10897,5.11014,17000000.0
2008-02-14 04:21:00,5.1101,5.11065,5.10933,5.10996,13000000.0
2008-02-14 04:22:00,5.10973,5.11045,5.10941,5.11045,14000000.0
2008-02-14 04:23:00,5.10947,5.10953,5.1093,5.10953,9000000.0
2008-02-14 04:24:00,5.10885,5.10905,5.10885,5.10885,9000000.0
2008-02-14 04:25:00,5.10965,5.10985,5.10965,5.10985,13000000.0
2008-02-14 04:26:00,5.10949,5.11037,5.10927,5.1096,12000000.0
2008-02-14 04:27:00,5.10981,5.11037,5.10935,5.10952,16000000.0
2008-02-14 04:28:00,5.10926,5.11031,5.10922,5.10981,11000000.0
2008-02-14 04:29:00,5.10976,5.11018,5.10855,5.1099,20000000.0
2008-02-14 04:30:00,5.10956,5.11011,5.10863,5.10922,16000000.0
2008-02-14 04:31:00,5.1097,5.11078,5.10886,5.10968,12000000.0
2008-02-14 04:32:00,5.10946,5.11022,5.10935,5.10935,11000000.0
2008-02-14 04:33:00,5.10939,5.1108,5.10901,5.10969,14000000.0
2008-02-14 04:34:00,5.10961,5.11038,5.10956,5.10994,11000000.0
2008-02-14 04:35:00,5.11017,5.11114,5.10946,5.11114,14000000.0
2008-02-14 04:36:00,5.10978,5.11085,5.10978,5.11027,11000000.0
2008-02-14 04:37:00,5.11002,5.11131,5.10983,5.11096,15000000.0
2008-02-14 04:38:00,5.11068,5.11095,5.10981,5.10985,7000000.0
2008-02-14 04:39:00,5.1116,5.1116,5.11013,5.11058,19000000.0
2008-02-14 04:40:00,5.11092,5.11153,5.1093,5.1093,14000000.0
2008-02-14 04:41:00,5.10982,5.11064,5.1095,5.10972,12000000.0
2008-02-14 04:42:00,5.11032,5.1104,5.10948,5.10978,11000000.0
2008-02-14 04:43:00,5.10941,5.11047,5.10941,5.10979,15000000.0
2008-02-14 04:44:00,5.11086,5.11086,5.10953,5.11048,13000000.0
2008-02-14 04:45:00,5.10949,5.11139,5.10949,5.11135,19000000.0
2008-02-14 04:46:00,5.1102,5.11096,5.10938,5.10992,14000000.0
2008-02-14 04:47:00,5.10926,5.11115,5.10926,5.11115,7000000.0
2008-02-14 04:48:00,5.11011,5.11073,5.10904,5.11024,14000000.0
2008-02-14 04:49:00,5.11046,5.11066,5.10888,5.10888,12000000.0
2008-02-14 04:50:00,5.10951,5.11034,5.10915,5.11034,9000000.0
2008-02-14 04:51:00,5.11032,5.11032,5.10868,5.10979,16000000.0
2008-02-14 04:52:00,5.10947,5.11122,5.10947,5.11122,14000000.0
2008-02-14 04:53:00,5.11029,5.11145,5.10978,5.1104,12000000.0
2008-02-14 04:54:00,5.10953,5.1106,5.1095,5.10987,9000000.0
2008-02-14 04:55:00,5.10919,5.11058,5.10919,5.1099,19000000.0
2008-02-14 04:56:00,5.10957,5.11107,5.10947,5.10947,17000000.0
2008-02-14 04:57:00,5.11015,5.11015,5.10965,5.10965,15000000.0
2008-02-14 04:58:00,5.11025,5.11025,5.11018,5.11025,7000000.0
2008-02-14 04:59:00,5.11049,5.11088,5.10994,5.11044,10000000.0
2008-02-14 05:00:00,5.11106,5.11119,5.11004,5.1105,19000000.0
2008-02-14 05:01:00,5.11009,5.11072,5.10942,5.10942,8000000.0
2008-02-14 05:02:00,5.10933,5.11087,5.10933,5.10974,8000000.0
2008-02-14 05:03:00,5.10987,5.11117,5.10947,5.11117,13000000.0
2008-02-14 05:04:00,5.11,5.11099,5.10994,5.10994,16000000.0
2008-02-14 05:05:00,5.11006,5.11108,5.10976,5.11051,17000000.0
2008-02-14 05:06:00,5.1099,5.11,5.10953,5.10998,15000000.0
2008-02-14 05:07:00,5.11156,5.11156,5.10968,5.10997,9000000.0
2008-02-14 05:08:00,5.11103,5.11165,5.11026,5.11063,14000000.0
2008-02-14 05:09:00,5.11025,5.11125,5.1099,5.1099,15000000.0
2008-02-14 05:10:00,5.11026,5.11083,5.10958,5.10987,13000000.0
2008-02-14 05:11:00,5.10943,5.10972,5.10938,5.10972,13000000.0
2008-02-14 05:12:00,5.11161,5.11161,5.10981,5.11029,15000000.0
2008-02-14 05:13:00,5.11022,5.11144,5.1099,5.1103,14000000.0
2008-02-14 05:14:00,5.11149,5.11149,5.10982,5.11036,13000000.0
2008-02-14 05:15:00,5.11089,5.11137,5.11015,5.11037,15000000.0
2008-02-14 05:16:00,5.11008,5.11015,5.10995,5.10995,12000000.0
2008-02-14 05:17:00,5.11099,5.1115,5.11026,5.11037,13000000.0
2008-02-14 05:18:00,5.11017,5.11032,5.11004,5.11018,14000000.0
2008-02-14 05:19:00,5.10995,5.11023,5.10995,5.10999,9000000.0
2008-02-14 05:20:00,5.11135,5.11148,5.10925,5.10945,12000000.0
2008-02-14 05:21:00,5.11053,5.11081,5.10977,5.11,9000000.0
2008-02-14 05:22:00,5.10945,5.10945,5.10925,5.10937,13000000.0
2008-02-14 05:23:00,5.10956,5.10999,5.10956,5.10986,9000000.0
2008-02-14 05:24:00,5.11059,5.11107,5.10935,5.10936,13000000.0
2008-02-14 05:25:00,5.10949,5.11037,5.10918,5.10918,10000000.0
2008-02-14 05:26:00,5.11043,5.11072,5.10979,5.10984,11000000.0
2008-02-14 05:27:00,5.10945,5.10945,5.10925,5.10925,20000000.0
2008-02-14 05:28:00,5.10905,5.10905,5.10885,5.10898,11000000.0
2008-02-14 05:29:00,5.10983,5.10983,5.10936,5.10936,8000000.0
2008-02-14 05:30:00,5.11116,5.11116,5.10948,5.11036,13000000.0
2008-02-14 05:31:00,5.10924,5.11094,5.10924,5.11019,12000000.0
2008-02-14 05:32:00,5.10978,5.11135,5.10978,5.11123,14000000.0
2008-02-14 05:33:00,5.11167,5.11167,5.11021,5.11048,10000000.0
2008-02-14 05:34:00,5.10998,5.11132,5.10968,5.11045,14000000.0
2008-02-14 05:35:00,5.11057,5.11086,5.10979,5.11029,16000000.0
2008-02-14 05:36:00,5.11064,5.11093,5.10979,5.11041,11000000.0
2008-02-14 05:37:00,5.11138,5.11145,5.11125,5.11125,14000000.0
2008-02-14 05:38:00,5.1095,5.11106,5.10928,5.1105,12000000.0
2008-02-14 05:39:00,5.11043,5.1107,5.10975,5.11006,16000000.0
2008-02-14 05:40:00,5.10938,5.10945,5.10925,5.10945,15000000.0
2008-02-14 05:41:00,5.11035,5.11097,5.1099,5.11042,11000000.0
2008-02-14 05:42:00,5.10937,5.11078,5.10937,5.11017,20000000.0
2008-02-14 05:43:00,5.10955,5.10955,5.10935,5.10955,13000000.0
2008-02-14 05:44:00,5.11043,5.11072,5.10984,5.10989,10000000.0
2008-02-14 05:45:00,5.11005,5.11116,5.10969,5.11092,9000000.0
2008-02-14 05:46:00,5.11015,5.11111,5.10911,5.10985,24000000.0
2008-02-14 05:47:00,5.10917,5.11069,5.10917,5.10981,16000000.0
2008-02-14 05:48:00,5.10946,5.11193,5.1093,5.11132,8000000.0
2008-02-14 05:49:00,5.11061,5.11176,5.10996,5.10996,7000000.0
2008-02-14 05:50:00,5.11082,5.11082,5.11044,5.11063,11000000.0
2008-02-14 05:51:00,5.11167,5.11207,5.11024,5.1105,18000000.0
2008-02-14 05:52:00,5.11063,5.11176,5.11017,5.11145,9000000.0
2008-02-14 05:53:00,5.11103,5.11166,5.11008,5.11119,15000000.0
2008-02-14 05:54:00,5.11175,5.11175,5.11015,5.11026,14000000.0
2008-02-14 05:55:00,5.11182,5.11182,5.11021,5.11046,15000000.0
2008-02-14 05:56:00,5.11068,5.11192,5.11068,5.11163,23000000.0
2008-02-14 05:57:00,5.11104,5.11186,5.1104,5.11107,17000000.0
2008-02-14 05:58:00,5.11059,5.11114,5.11006,5.11087,11000000.0
2008-02-14 05:59:00,5.11088,5.11257,5.11088,5.11139,13000000.0
2008-02-14 06:00:00,5.11127,5.11242,5.11083,5.11199,18000000.0
2008-02-14 06:01:00,5.11123,5.11199,5.11104,5.11148,9000000.0
2008-02-14 06:02:00,5.11114,5.11186,5.1105,5.1105,16000000.0
2008-02-14 06:03:00,5.11034,5.11178,5.11034,5.11115,12000000.0
2008-02-14 06:04:00,5.11159,5.11214,5.11114,5.11114,17000000.0
2008-02-14 06:05:00,5.11203,5.11228,5.11121,5.11127,11000000.0
2008-02-14 06:06:00,5.11129,5.11234,5.11073,5.11164,14000000.0
2008-02-14 06:07:00,5.11179,5.11212,5.11079,5.11079,13000000.0
2008-02-14 06:08:00,5.11156,5.11212,5.1109,5.11174,13000000.0
2008-02-14 06:09:00,5.11225,5.11225,5.11106,5.11163,11000000.0
2008-02-14 06:10:00,5.11112,5.11122,5.11097,5.11097,8000000.0
2008-02-14 06:11:00,5.11126,5.11204,5.11086,5.11122,17000000.0
2008-02-14 06:12:00,5.11246,5.11246,5.11063,5.11128,13000000.0
2008-02-14 06:13:00,5.11112,5.11157,5.11031,5.11104,13000000.0
2008-02-14 06:14:00,5.11078,5.11085,5.11065,5.11065,11000000.0
2008-02-14 06:15:00,5.11035,5.11143,5.11035,5.11143,16000000.0
2008-02-14 06:16:00,5.11091,5.11106,5.11066,5.11094,13000000.0
2008-02-14 06:17:00,5.11211,5.11229,5.11087,5.11136,18000000.0
2008-02-14 06:18:00,5.11144,5.11144,5.11069,5.11081,11000000.0
2008-02-14 06:19:00,5.11126,5.11126,5.11078,5.11085,7000000.0
2008-02-14 06:20:00,5.1113,5.11208,5.11078,5.11208,17000000.0
2008-02-14 06:21:00,5.11136,5.11226,5.1109,5.1111,13000000.0
2008-02-14 06:22:00,5.11262,5.11262,5.11068,5.11112,19000000.0
2008-02-14 06:23:00,5.11106,5.11119,5.11084,5.11084,19000000.0
2008-02-14 06:24:00,5.11129,5.11129,5.11093,5.111,20000000.0
2008-02-14 06:25:00,5.11192,5.11228,5.11137,5.11137,8000000.0
2008-02-14 06:26:00,5.1113,5.11272,5.11047,5.11047,19000000.0
2008-02-14 06:27:00,5.11122,5.11124,5.11075,5.11075,12000000.0
2008-02-14 06:28:00,5.11124,5.11134,5.1111,5.11112,10000000.0
2008-02-14 06:29:00,5.11273,5.11273,5.11132,5.11256,10000000.0
2008-02-14 06:30:00,5.11231,5.11231,5.1109,5.11121,12000000.0
2008-02-14 06:31:00,5.1115,5.11266,5.11106,5.11116,15000000.0
2008-02-14 06:32:00,5.1125,5.1125,5.11144,5.11152,11000000.0
2008-02-14 06:33:00,5.1113,5.11229,5.11113,5.1121,13000000.0
2008-02-14 06:34:00,5.11164,5.11199,5.11065,5.11066,7000000.0
2008-02-14 06:35:00,5.11042,5.11175,5.11033,5.11065,11000000.0
2008-02-14 06:36:00,5.11029,5.11081,5.10998,5.11035,7000000.0
2008-02-14 06:37:00,5.10965,5.11109,5.10965,5.11039,9000000.0
2008-02-14 06:38:00,5.11027,5.11045,5.10965,5.10997,11000000.0
2008-02-14 06:39:00,5.10987,5.11022,5.10914,5.10957,14000000.0
2008-02-14 06:40:00,5.11132,5.11136,5.10957,5.11045,12000000.0
2008-02-14 06:41:00,5.11092,5.11205,5.11018,5.11018,17000000.0
2008-02-14 06:42:00,5.11144,5.1116,5.11028,5.11092,13000000.0
2008-02-14 06:43:00,5.11052,5.11052,5.11012,5.11024,11000000.0
2008-02-14 06:44:00,5.1105,5.1105,5.10998,5.10998,15000000.0
2008-02-14 06:45:00,5.11031,5.11141,5.11018,5.11106,10000000.0
2008-02-14 06:46:00,5.11017,5.11061,5.10985,5.11008,14000000.0
2008-02-14 06:47:00,5.11008,5.11014,5.10999,5.1101,10000000.0
2008-02-14 06:48:00,5.11129,5.11134,5.11002,5.11019,13000000.0
2008-02-14 06:49:00,5.1105,5.1105,5.11008,5.11008,15000000.0
2008-02-14 06:50:00,5.11019,5.11037,5.10998,5.1102,16000000.0
2008-02-14 06:51:00,5.11023,5.11033,5.11004,5.11033,14000000.0
2008-02-14 06:52:00,5.11137,5.11137,5.10991,5.10991,10000000.0
2008-02-14 06:53:00,5.11015,5.11157,5.11,5.11018,12000000.0
2008-02-14 06:54:00,5.11068,5.11168,5.11022,5.11033,14000000.0
2008-02-14 06:55:00,5.11077,5.11122,5.11011,5.11011,18000000.0
2008-02-14 06:56:00,5.11145,5.11147,5.11007,5.11019,19000000.0
2008-02-14 06:57:00,5.11033,5.11099,5.11018,5.11018,8000000.0
2008-02-14 06:58:00,5.10987,5.11028,5.10987,5.11027,10000000.0
2008-02-14 06:59:00,5.11138,5.11138,5.10976,5.11089,17000000.0
2008-02-14 07:00:00,5.10997,5.10997,5.10965,5.10976,11000000.0
2008-02-14 07:01:00,5.1097,5.1097,5.10942,5.10951,11000000.0
2008-02-14 07:02:00,5.1104,5.11066,5.10955,5.11036,13000000.0
2008-02-14 07:03:00,5.11048,5.11096,5.10976,5.11016,12000000.0
2008-02-14 07:04:00,5.11053,5.11053,5.11022,5.11032,18000000.0
2008-02-14 07:05:00,5.11157,5.11157,5.11021,5.11142,12000000.0
2008-02-14 07:06:00,5.11144,5.1116,5.11131,5.11141,15000000.0
2008-02-14 07:07:00,5.1114,5.11148,5.11123,5.11133,11000000.0
2008-02-14 07:08:00,5.11104,5.11116,5.1102,5.11052,9000000.0
2008-02-14 07:09:00,5.11026,5.11163,5.10991,5.11062,15000000.0
2008-02-14 07:10:00,5.11074,5.11126,5.11008,5.11054,19000000.0
2008-02-14 07:11:00,5.11163,5.11163,5.10992,5.11026,9000000.0
2008-02-14 07:12:00,5.10968,5.1108,5.10968,5.1108,12000000.0
2008-02-14 07:13:00,5.11141,5.11148,5.11114,5.11138,19000000.0
2008-02-14 07:14:00,5.11119,5.11119,5.10963,5.10963,8000000.0
2008-02-14 07:15:00,5.1112,5.11123,5.10968,5.11073,16000000.0
2008-02-14 07:16:00,5.11048,5.11114,5.10987,5.11067,18000000.0
2008-02-14 07:17:00,5.11049,5.11116,5.10952,5.1099,22000000.0
2008-02-14 07:18:00,5.10937,5.11062,5.10937,5.11016,16000000.0
2008-02-14 07:19:00,5.11001,5.11034,5.10923,5.10963,17000000.0
2008-02-14 07:20:00,5.10963,5.11045,5.10944,5.10992,14000000.0
2008-02-14 07:21:00,5.10929,5.11083,5.10911,5.11083,16000000.0
2008-02-14 07:22:00,5.10999,5.11092,5.10974,5.1102,14000000.0
2008-02-14 07:23:00,5.11101,5.11135,5.10954,5.11135,17000000.0
2008-02-14 07:24:00,5.11049,5.11123,5.10992,5.11123,9000000.0
2008-02-14 07:25:00,5.11015,5.11117,5.10918,5.10981,13000000.0
2008-02-14 07:26:00,5.11099,5.11099,5.10958,5.10983,13000000.0
2008-02-14 07:27:00,5.11006,5.11023,5.10989,5.10993,7000000.0
2008-02-14 07:28:00,5.11163,5.11172,5.11141,5.11148,18000000.0
2008-02-14 07:29:00,5.11136,5.11136,5.10971,5.10971,8000000.0
2008-02-14 07:30:00,5.11148,5.11148,5.10977,5.11022,16000000.0
2008-02-14 07:31:00,5.11123,5.11123,5.10892,5.10892,15000000.0
2008-02-14 07:32:00,5.10884,5.11022,5.10884,5.10924,13000000.0
2008-02-14 07:33:00,5.10925,5.11006,5.10907,5.10937,8000000.0
2008-02-14 07:34:00,5.10864,5.11051,5.10864,5.1096,11000000.0
2008-02-14 07:35:00,5.10962,5.11021,5.10895,5.10932,16000000.0
2008-02-14 07:36:00,5.10987,5.11025,5.10926,5.10964,11000000.0
2008-02-14 07:37:00,5.11044,5.11117,5.10988,5.11103,17000000.0
2008-02-14 07:38:00,5.11055,5.11071,5.10982,5.11005,9000000.0
2008-02-14 07:39:00,5.10995,5.11006,5.10967,5.10988,12000000.0
2008-02-14 07:40:00,5.11002,5.11002,5.10932,5.10932,14000000.0
2008-02-14 07:41:00,5.10952,5.10952,5.10921,5.10943,14000000.0
2008-02-14 07:42:00,5.11093,5.11093,5.10942,5.11037,8000000.0
2008-02-14 07:43:00,5.11073,5.11096,5.10964,5.11096,15000000.0
2008-02-14 07:44:00,5.11125,5.11129,5.111,5.11117,13000000.0
2008-02-14 07:45:00,5.10987,5.11001,5.10957,5.10957,19000000.0
2008-02-14 07:46:00,5.11053,5.11122,5.11019,5.11113,11000000.0
2008-02-14 07:47:00,5.10975,5.11184,5.10975,5.11184,16000000.0
2008-02-14 07:48:00,5.11199,5.11206,5.1107,5.11144,9000000.0
2008-02-14 07:49:00,5.11156,5.11196,5.111,5.111,11000000.0
2008-02-14 07:50:00,5.11081,5.11156,5.11081,5.11091,11000000.0
2008-02-14 07:51:00,5.11053,5.11211,5.11053,5.11073,13000000.0
2008-02-14 07:52:00,5.11241,5.11241,5.11051,5.11051,14000000.0
2008-02-14 07:53:00,5.11092,5.11092,5.1097,5.11007,10000000.0
2008-02-14 07:54:00,5.11124,5.11211,5.11048,5.11093,17000000.0
2008-02-14 07:55:00,5.1102,5.1105,5.1102,5.1105,10000000.0
2008-02-14 07:56:00,5.11081,5.11081,5.11053,5.11061,11000000.0
2008-02-14 07:57:00,5.1116,5.1116,5.11037,5.11116,11000000.0
2008-02-14 07:58:00,5.1101,5.11126,5.10984,5.11117,24000000.0
2008-02-14 07:59:00,5.11078,5.11143,5.11049,5.11049,11000000.0
2008-02-14 08:00:00,5.11199,5.11217,5.11087,5.11135,14000000.0
2008-02-14 08:01:00,5.11105,5.11393,5.11058,5.11393,15000000.0
2008-02-14 08:02:00,5.11218,5.11351,5.11212,5.11235,16000000.0
2008-02-14 08:03:00,5.11182,5.11294,5.11091,5.11091,10000000.0
2008-02-14 08:04:00,5.11156,5.11235,5.11039,5.11069,13000000.0
2008-02-14 08:05:00,5.11276,5.11338,5.11126,5.11338,18000000.0
2008-02-14 08:06:00,5.1124,5.11279,5.11099,5.11116,14000000.0
2008-02-14 08:07:00,5.11172,5.11212,5.11061,5.112,11000000.0
2008-02-14 08:08:00,5.11157,5.11186,5.11076,5.11076,19000000.0
2008-02-14 08:09:00,5.11204,5.11219,5.11116,5.11184,9000000.0
2008-02-14 08:10:00,5.11168,5.11239,5.11127,5.11127,8000000.0
2008-02-14 08:11:00,5.11144,5.11233,5.11086,5.11151,16000000.0
2008-02-14 08:12:00,5.11105,5.11163,5.11012,5.11117,16000000.0
2008-02-14 08:13:00,5.11147,5.11147,5.11,5.11112,15000000.0
2008-02-14 08:14:00,5.111,5.112,5.11051,5.11093,15000000.0
2008-02-14 08:15:00,5.1112,5.11163,5.10972,5.10986,14000000.0
2008-02-14 08:16:00,5.11014,5.11077,5.10926,5.10926,14000000.0
2008-02-14 08:17:00,5.11111,5.11117,5.10955,5.11027,15000000.0
2008-02-14 08:18:00,5.11018,5.11039,5.10941,5.10958,11000000.0
2008-02-14 08:19:00,5.11034,5.11047,5.109,5.11011,16000000.0
2008-02-14 08:20:00,5.11022,5.11022,5.10801,5.10902,17000000.0
2008-02-14 08:21:00,5.10794,5.10967,5.10794,5.1087,15000000.0
2008-02-14 08:22:00,5.10884,5.10991,5.10876,5.10923,8000000.0
2008-02-14 08:23:00,5.10975,5.11055,5.1094,5.11038,15000000.0
2008-02-14 08:24:00,5.10954,5.11072,5.10933,5.10996,8000000.0
2008-02-14 08:25:00,5.10922,5.11007,5.1087,5.11007,17000000.0
2008-02-14 08:26:00,5.10902,5.11011,5.10808,5.10872,14000000.0
2008-02-14 08:27:00,5.10908,5.10928,5.10822,5.10823,9000000.0
2008-02-14 08:28:00,5.10813,5.1091,5.10806,5.10838,11000000.0
2008-02-14 08:29:00,5.10854,5.10873,5.10752,5.10752,15000000.0
2008-02-14 08:30:00,5.10914,5.10962,5.10773,5.10773,10000000.0
2008-02-14 08:31:00,5.10915,5.10915,5.10754,5.10855,17000000.0
2008-02-14 08:32:00,5.10836,5.10981,5.10781,5.10981,20000000.0
2008-02-14 08:33:00,5.11162,5.11365,5.10821,5.10821,7000000.0
2008-02-14 08:34:00,5.10868,5.11013,5.1086,5.1086,8000000.0
2008-02-14 08:35:00,5.11076,5.11076,5.10908,5.10935,19000000.0
2008-02-14 08:36:00,5.10935,5.11006,5.10898,5.10942,14000000.0
2008-02-14 08:37:00,5.10961,5.11101,5.109,5.11101,12000000.0
2008-02-14 08:38:00,5.11026,5.11125,5.10952,5.11013,13000000.0
2008-02-14 08:39:00,5.10977,5.11097,5.10948,5.1101,14000000.0
2008-02-14 08:40:00,5.11065,5.11065,5.10942,5.11032,12000000.0
2008-02-14 08:41:00,5.11028,5.11058,5.10919,5.10936,11000000.0
2008-02-14 08:42:00,5.10992,5.11095,5.10915,5.10948,18000000.0
2008-02-14 08:43:00,5.10969,5.11485,5.10969,5.11266,8000000.0
2008-02-14 08:44:00,5.1105,5.1105,5.10893,5.10893,12000000.0
2008-02-14 08:45:00,5.11001,5.11036,5.10888,5.1098,20000000.0
2008-02-14 08:46:00,5.10954,5.11014,5.10918,5.10938,10000000.0
2008-02-14 08:47:00,5.10938,5.11063,5.10938,5.1096,13000000.0
2008-02-14 08:48:00,5.10952,5.11075,5.10925,5.10925,16000000.0
2008-02-14 08:49:00,5.11001,5.11065,5.10935,5.11049,9000000.0
2008-02-14 08:50:00,5.10997,5.11023,5.10899,5.10953,17000000.0
2008-02-14 08:51:00,5.10936,5.11024,5.10914,5.10956,8000000.0
2008-02-14 08:52:00,5.11031,5.11031,5.10868,5.10895,20000000.0
2008-02-14 08:53:00,5.10913,5.10977,5.10797,5.10837,16000000.0
2008-02-14 08:54:00,5.10982,5.10982,5.10843,5.1087,15000000.0
2008-02-14 08:55:00,5.10951,5.10994,5.10798,5.10975,12000000.0
2008-02-14 08:56:00,5.10935,5.10965,5.10859,5.10904,14000000.0
2008-02-14 08:57:00,5.10969,5.11007,5.10852,5.11001,14000000.0
2008-02-14 08:58:00,5.10948,5.10948,5.10818,5.10857,15000000.0
2008-02-14 08:59:00,5.10831,5.11036,5.10831,5.10886,15000000.0
2008-02-14 09:00:00,5.10982,5.11073,5.10931,5.10996,14000000.0
2008-02-14 09:01:00,5.11003,5.11096,5.10919,5.11096,14000000.0
2008-02-14 09:02:00,5.10947,5.11095,5.10947,5.1104,17000000.0
2008-02-14 09:03:00,5.10972,5.1102,5.10922,5.10993,16000000.0
2008-02-14 09:04:00,5.10901,5.11021,5.10881,5.11004,10000000.0
2008-02-14 09:05:00,5.10832,5.10884,5.10737,5.1084,14000000.0
2008-02-14 09:06:00,5.10804,5.10946,5.1076,5.10923,14000000.0
2008-02-14 09:07:00,5.10883,5.10891,5.10767,5.1083,9000000.0
2008-02-14 09:08:00,5.10877,5.10954,5.10818,5.10855,17000000.0
2008-02-14 09:09:00,5.10809,5.10887,5.10746,5.10887,9000000.0
2008-02-14 09:10:00,5.10788,5.10788,5.1063,5.10758,12000000.0
2008-02-14 09:11:00,5.1076,5.10847,5.10637,5.10697,15000000.0
2008-02-14 09:12:00,5.10748,5.10834,5.10697,5.10834,14000000.0
2008-02-14 09:13:00,5.10746,5.10819,5.10554,5.10618,12000000.0
2008-02-14 09:14:00,5.10398,5.1051,5.10294,5.10302,13000000.0
2008-02-14 09:15:00,5.10419,5.10551,5.10346,5.10346,13000000.0
2008-02-14 09:16:00,5.10369,5.10572,5.10365,5.10572,10000000.0
2008-02-14 09:17:00,5.10549,5.10569,5.10408,5.10498,14000000.0
2008-02-14 09:18:00,5.10572,5.10572,5.10397,5.10508,16000000.0
2008-02-14 09:19:00,5.10451,5.10531,5.10386,5.10518,14000000.0
2008-02-14 09:20:00,5.1051,5.10545,5.10396,5.10422,11000000.0
2008-02-14 09:21:00,5.10469,5.10544,5.10338,5.10398,11000000.0
2008-02-14 09:22:00,5.10499,5.10499,5.10345,5.10412,18000000.0
2008-02-14 09:23:00,5.10365,5.105,5.10334,5.10353,18000000.0
2008-02-14 09:24:00,5.10415,5.10497,5.10302,5.10387,18000000.0
2008-02-14 09:25:00,5.10365,5.10478,5.10318,5.10318,13000000.0
2008-02-14 09:26:00,5.10499,5.105,5.10348,5.10476,13000000.0
2008-02-14 09:27:00,5.10395,5.10428,5.10284,5.10284,11000000.0
2008-02-14 09:28:00,5.10453,5.10507,5.10308,5.10507,12000000.0
2008-02-14 09:29:00,5.10525,5.10538,5.10367,5.10538,16000000.0
2008-02-14 09:30:00,5.10402,5.10472,5.1033,5.10472,11000000.0
2008-02-14 09:31:00,5.10485,5.10555,5.10404,5.10422,13000000.0
2008-02-14 09:32:00,5.10466,5.10589,5.10425,5.10478,14000000.0
2008-02-14 09:33:00,5.10587,5.10587,5.10442,5.10545,16000000.0
2008-02-14 09:34:00,5.10598,5.1065,5.10457,5.10567,13000000.0
2008-02-14 09:35:00,5.1057,5.10679,5.1057,5.10614,9000000.0
2008-02-14 09:36:00,5.10548,5.10583,5.10432,5.10572,7000000.0
2008-02-14 09:37:00,5.10518,5.10628,5.10477,5.10616,14000000.0
2008-02-14 09:38:00,5.10543,5.10606,5.10478,5.10572,18000000.0
2008-02-14 09:39:00,5.10541,5.10715,5.10519,5.10583,15000000.0
2008-02-14 09:40:00,5.10699,5.1081,5.10649,5.10649,10000000.0
2008-02-14 09:41:00,5.10827,5.10836,5.10667,5.10773,14000000.0
2008-02-14 09:42:00,5.10626,5.1078,5.10626,5.1078,18000000.0
2008-02-14 09:43:00,5.10722,5.10807,5.10656,5.10745,9000000.0
2008-02-14 09:44:00,5.10718,5.10822,5.10692,5.10822,10000000.0
2008-02-14 09:45:00,5.10635,5.10754,5.10618,5.10754,10000000.0
2008-02-14 09:46:00,5.10743,5.10745,5.1042,5.10519,14000000.0
2008-02-14 09:47:00,5.10561,5.10561,5.10491,5.10509,11000000.0
2008-02-14 09:48:00,5.1063,5.10634,5.1047,5.10584,10000000.0
2008-02-14 09:49:00,5.10545,5.10628,5.10413,5.10448,13000000.0
2008-02-14 09:50:00,5.10483,5.10624,5.10422,5.10422,12000000.0
2008-02-14 09:51:00,5.10462,5.10475,5.1034,5.10386,18000000.0
2008-02-14 09:52:00,5.10329,5.10461,5.10295,5.10461,12000000.0
2008-02-14 09:53:00,5.10323,5.10395,5.10201,5.10375,18000000.0
2008-02-14 09:54:00,5.10317,5.10354,5.10241,5.10312,13000000.0
2008-02-14 09:55:00,5.10223,5.1038,5.10211,5.10211,14000000.0
2008-02-14 09:56:00,5.10252,5.10252,5.10013,5.10046,16000000.0
2008-02-14 09:57:00,5.09885,5.10013,5.09553,5.09757,17000000.0
2008-02-14 09:58:00,5.09549,5.10037,5.09549,5.09709,18000000.0
2008-02-14 09:59:00,5.09618,5.09663,5.09542,5.09663,7000000.0
2008-02-14 10:00:00,5.09488,5.09617,5.09334,5.09568,13000000.0
2008-02-14 10:01:00,5.09495,5.09515,5.09332,5.09359,15000000.0
2008-02-14 10:02:00,5.09414,5.09444,5.09311,5.09444,10000000.0
2008-02-14 10:03:00,5.09236,5.09361,5.09229,5.09229,15000000.0
2008-02-14 10:04:00,5.09328,5.09481,5.09271,5.09271,13000000.0
2008-02-14 10:05:00,5.09316,5.09435,5.09245,5.09433,16000000.0
2008-02-14 10:06:00,5.0939,5.095,5.09285,5.09361,16000000.0
2008-02-14 10:07:00,5.09249,5.09447,5.09198,5.09311,24000000.0
2008-02-14 10:08:00,5.09372,5.09372,5.09217,5.09217,13000000.0
2008-02-14 10:09:00,5.09334,5.09334,5.09077,5.09138,17000000.0
2008-02-14 10:10:00,5.09269,5.09269,5.09052,5.09175,14000000.0
2008-02-14 10:11:00,5.09179,5.09179,5.08931,5.09148,14000000.0
2008-02-14 10:12:00,5.08975,5.09133,5.08922,5.09133,9000000.0
2008-02-14 10:13:00,5.08985,5.09207,5.0898,5.09092,13000000.0
2008-02-14 10:14:00,5.09215,5.09215,5.09062,5.09202,10000000.0
2008-02-14 10:15:00,5.09073,5.09272,5.09073,5.09245,19000000.0
2008-02-14 10:16:00,5.09268,5.09327,5.0919,5.09308,11000000.0
2008-02-14 10:17:00,5.09276,5.09328,5.09201,5.09326,13000000.0
2008-02-14 10:18:00,5.09404,5.09446,5.09281,5.09408,21000000.0
2008-02-14 10:19:00,5.0941,5.0941,5.09269,5.09346,12000000.0
2008-02-14 10:20:00,5.09321,5.09427,5.09321,5.09384,8000000.0
2008-02-14 10:21:00,5.09395,5.09453,5.09242,5.09394,17000000.0
2008-02-14 10:22:00,5.09161,5.09313,5.09086,5.0913,15000000.0
2008-02-14 10:23:00,5.09183,5.09363,5.09146,5.09269,11000000.0
2008-02-14 10:24:00,5.09239,5.09411,5.09238,5.09339,13000000.0
2008-02-14 10:25:00,5.09425,5.09425,5.09282,5.09379,14000000.0
2008-02-14 10:26:00,5.09314,5.09377,5.09269,5.09309,10000000.0
2008-02-14 10:27:00,5.09287,5.09373,5.09233,5.09358,9000000.0
2008-02-14 10:28:00,5.09391,5.09391,5.09253,5.09375,11000000.0
2008-02-14 10:29:00,5.09242,5.09319,5.092,5.09306,19000000.0
2008-02-14 10:30:00,5.09236,5.09331,5.09179,5.09324,11000000.0
2008-02-14 10:31:00,5.09279,5.09343,5.09194,5.09253,15000000.0
2008-02-14 10:32:00,5.09348,5.09361,5.09259,5.09308,9000000.0
2008-02-14 10:33:00,5.09226,5.09414,5.09226,5.09329,16000000.0
2008-02-14 10:34:00,5.09309,5.09354,5.09279,5.09298,11000000.0
2008-02-14 10:35:00,5.0938,5.09383,5.09225,5.09383,9000000.0
2008-02-14 10:36:00,5.09348,5.0939,5.09226,5.09245,13000000.0
2008-02-14 10:37:00,5.0925,5.09403,5.0925,5.09403,14000000.0
2008-02-14 10:38:00,5.09336,5.09368,5.09227,5.09233,7000000.0
2008-02-14 10:39:00,5.09297,5.09351,5.09245,5.09273,12000000.0
2008-02-14 10:40:00,5.09247,5.09357,5.09247,5.093,17000000.0
2008-02-14 10:41:00,5.09314,5.09411,5.09269,5.09269,15000000.0
2008-02-14 10:42:00,5.09337,5.09408,5.09225,5.09384,13000000.0
2008-02-14 10:43:00,5.09426,5.09445,5.09259,5.0936,15000000.0
2008-02-14 10:44:00,5.09333,5.09333,5.09192,5.09207,11000000.0
2008-02-14 10:45:00,5.09205,5.09333,5.08997,5.09004,17000000.0
2008-02-14 10:46:00,5.09026,5.09128,5.09013,5.09052,9000000.0
2008-02-14 10:47:00,5.09145,5.09191,5.09029,5.09181,9000000.0
2008-02-14 10:48:00,5.09222,5.09231,5.09055,5.09104,11000000.0
2008-02-14 10:49:00,5.09069,5.0924,5.09069,5.09181,11000000.0
2008-02-14 10:50:00,5.09137,5.0916,5.09057,5.0916,16000000.0
2008-02-14 10:51:00,5.0899,5.09134,5.08961,5.08963,21000000.0
2008-02-14 10:52:00,5.09057,5.09143,5.08977,5.091,8000000.0
2008-02-14 10:53:00,5.08939,5.09052,5.08757,5.09044,12000000.0
2008-02-14 10:54:00,5.0891,5.08947,5.08699,5.08699,16000000.0
2008-02-14 10:55:00,5.08856,5.08856,5.08708,5.08811,13000000.0
2008-02-14 10:56:00,5.0879,5.08908,5.08694,5.08908,16000000.0
2008-02-14 10:57:00,5.08958,5.09,5.08852,5.08997,10000000.0
2008-02-14 10:58:00,5.0902,5.09028,5.08821,5.08863,12000000.0
2008-02-14 10:59:00,5.0894,5.09008,5.08891,5.08905,11000000.0
2008-02-14 11:00:00,5.0882,5.0892,5.08751,5.08912,13000000.0
2008-02-14 11:01:00,5.08923,5.08957,5.08784,5.08811,9000000.0
2008-02-14 11:02:00,5.08968,5.08981,5.08835,5.08941,8000000.0
2008-02-14 11:03:00,5.0885,5.08946,5.08818,5.08946,10000000.0
2008-02-14 11:04:00,5.09025,5.09087,5.08858,5.08965,12000000.0
2008-02-14 11:05:00,5.09,5.09025,5.08882,5.08882,11000000.0
2008-02-14 11:06:00,5.08991,5.09019,5.08877,5.08981,8000000.0
2008-02-14 11:07:00,5.08952,5.09105,5.08922,5.08986,14000000.0
2008-02-14 11:08:00,5.08992,5.09095,5.0897,5.09034,18000000.0
2008-02-14 11:09:00,5.08975,5.09076,5.08975,5.09008,15000000.0
2008-02-14 11:10:00,5.09151,5.09151,5.09031,5.09073,12000000.0
2008-02-14 11:11:00,5.09051,5.09121,5.09026,5.09115,11000000.0
2008-02-14 11:12:00,5.09078,5.09078,5.08907,5.08909,8000000.0
2008-02-14 11:13:00,5.08999,5.09115,5.08991,5.09034,15000000.0
2008-02-14 11:14:00,5.09054,5.0921,5.09,5.09,13000000.0
2008-02-14 11:15:00,5.0911,5.09267,5.09086,5.09247,20000000.0
2008-02-14 11:16:00,5.09075,5.09183,5.09036,5.09144,15000000.0
2008-02-14 11:17:00,5.09122,5.09176,5.09058,5.09172,18000000.0
2008-02-14 11:18:00,5.09081,5.09257,5.09081,5.09218,20000000.0
2008-02-14 11:19:00,5.09176,5.09322,5.09151,5.09319,13000000.0
2008-02-14 11:20:00,5.09355,5.0937,5.09168,5.09313,20000000.0
2008-02-14 11:21:00,5.09234,5.09409,5.09219,5.09248,18000000.0
2008-02-14 11:22:00,5.09252,5.09353,5.09181,5.09327,18000000.0
2008-02-14 11:23:00,5.09233,5.09296,5.09133,5.09154,13000000.0
2008-02-14 11:24:00,5.09235,5.09281,5.09163,5.09186,9000000.0
2008-02-14 11:25:00,5.09233,5.09254,5.09092,5.09131,8000000.0
2008-02-14 11:26:00,5.09093,5.09233,5.0907,5.09184,8000000.0
2008-02-14 11:27:00,5.09167,5.09206,5.091,5.09206,7000000.0
2008-02-14 11:28:00,5.09182,5.09224,5.09075,5.09149,14000000.0
2008-02-14 11:29:00,5.09133,5.09234,5.09073,5.09203,16000000.0
2008-02-14 11:30:00,5.0925,5.09254,5.09068,5.09068,7000000.0
2008-02-14 11:31:00,5.09123,5.09224,5.09062,5.0917,15000000.0
2008-02-14 11:32:00,5.09318,5.09348,5.09193,5.09313,10000000.0
2008-02-14 11:33:00,5.09248,5.09291,5.09185,5.09248,8000000.0
2008-02-14 11:34:00,5.09242,5.09305,5.09184,5.0929,11000000.0
2008-02-14 11:35:00,5.09212,5.09275,5.09172,5.09273,15000000.0
2008-02-14 11:36:00,5.09313,5.09313,5.09141,5.09178,14000000.0
2008-02-14 11:37:00,5.09311,5.09318,5.09178,5.09235,11000000.0
2008-02-14 11:38:00,5.09191,5.09265,5.0913,5.0913,12000000.0
2008-02-14 11:39:00,5.09276,5.09276,5.09086,5.09144,13000000.0
2008-02-14 11:40:00,5.09165,5.09208,5.09077,5.09077,8000000.0
2008-02-14 11:41:00,5.09096,5.0922,5.09096,5.09123,13000000.0
2008-02-14 11:42:00,5.09309,5.09309,5.09152,5.09264,18000000.0
2008-02-14 11:43:00,5.09121,5.09323,5.09109,5.09109,13000000.0
2008-02-14 11:44:00,5.09237,5.09255,5.09147,5.0917,14000000.0
2008-02-14 11:45:00,5.09306,5.09333,5.09161,5.09177,12000000.0
2008-02-14 11:46:00,5.09258,5.09326,5.09168,5.09168,14000000.0
2008-02-14 11:47:00,5.09312,5.09343,5.09209,5.09209,15000000.0
2008-02-14 11:48:00,5.0931,5.09393,5.09276,5.09387,9000000.0
2008-02-14 11:49:00,5.09268,5.09454,5.09245,5.09415,14000000.0
2008-02-14 11:50:00,5.09305,5.09462,5.09253,5.09305,17000000.0
2008-02-14 11:51:00,5.0943,5.0943,5.09243,5.09417,15000000.0
2008-02-14 11:52:00,5.0943,5.09446,5.09304,5.09321,15000000.0
2008-02-14 11:53:00,5.09192,5.09408,5.09192,5.09318,14000000.0
2008-02-14 11:54:00,5.09343,5.09388,5.09255,5.09278,9000000.0
2008-02-14 11:55:00,5.09357,5.09451,5.09298,5.09384,11000000.0
2008-02-14 11:56:00,5.09348,5.09437,5.0932,5.09355,13000000.0
2008-02-14 11:57:00,5.09415,5.09494,5.09266,5.09494,13000000.0
2008-02-14 11:58:00,5.0952,5.0952,5.09356,5.09394,12000000.0
2008-02-14 11:59:00,5.09406,5.09464,5.09328,5.09464,12000000.0
2008-02-14 12:00:00,5.09386,5.0945,5.09262,5.09313,12000000.0
2008-02-14 12:01:00,5.09294,5.09378,5.09182,5.0929,22000000.0
2008-02-14 12:02:00,5.09284,5.09297,5.09193,5.09297,10000000.0
2008-02-14 12:03:00,5.09442,5.0957,5.09311,5.0957,18000000.0
2008-02-14 12:04:00,5.09562,5.09584,5.09367,5.09584,12000000.0
2008-02-14 12:05:00,5.0949,5.09633,5.09462,5.09513,15000000.0
2008-02-14 12:06:00,5.09638,5.09718,5.09512,5.09633,14000000.0
2008-02-14 12:07:00,5.09614,5.0973,5.09601,5.09706,15000000.0
2008-02-14 12:08:00,5.09685,5.09724,5.09493,5.09697,19000000.0
2008-02-14 12:09:00,5.09594,5.09748,5.09563,5.09717,12000000.0
2008-02-14 12:10:00,5.09615,5.0972,5.09597,5.09659,23000000.0
2008-02-14 12:11:00,5.09642,5.09797,5.09631,5.09797,21000000.0
2008-02-14 12:12:00,5.0982,5.09832,5.09604,5.09674,9000000.0
2008-02-14 12:13:00,5.09715,5.09715,5.09435,5.09556,13000000.0
2008-02-14 12:14:00,5.09435,5.09651,5.09435,5.09569,15000000.0
2008-02-14 12:15:00,5.09454,5.09724,5.09454,5.09564,14000000.0
2008-02-14 12:16:00,5.09537,5.09601,5.09393,5.09393,16000000.0
2008-02-14 12:17:00,5.09416,5.09512,5.0931,5.09407,13000000.0
2008-02-14 12:18:00,5.09397,5.09512,5.09367,5.09508,9000000.0
2008-02-14 12:19:00,5.09323,5.09439,5.09301,5.09397,10000000.0
2008-02-14 12:20:00,5.0943,5.0943,5.09311,5.09322,7000000.0
2008-02-14 12:21:00,5.09426,5.09465,5.09298,5.09465,13000000.0
2008-02-14 12:22:00,5.09254,5.09384,5.09254,5.09343,10000000.0
2008-02-14 12:23:00,5.09295,5.09436,5.0929,5.09436,10000000.0
2008-02-14 12:24:00,5.0938,5.09471,5.09343,5.09361,12000000.0
2008-02-14 12:25:00,5.09436,5.09458,5.09289,5.09289,12000000.0
2008-02-14 12:26:00,5.09431,5.09435,5.09248,5.09314,20000000.0
2008-02-14 12:27:00,5.09382,5.09385,5.09195,5.09299,12000000.0
2008-02-14 12:28:00,5.09228,5.09272,5.09119,5.09175,14000000.0
2008-02-14 12:29:00,5.09261,5.09266,5.09144,5.09181,10000000.0
2008-02-14 12:30:00,5.09199,5.09275,5.09108,5.09264,19000000.0
2008-02-14 12:31:00,5.09206,5.09327,5.09195,5.09327,11000000.0
2008-02-14 12:32:00,5.0919,5.09303,5.09172,5.09172,10000000.0
2008-02-14 12:33:00,5.0926,5.09306,5.09147,5.09282,15000000.0
2008-02-14 12:34:00,5.09301,5.09301,5.0916,5.09254,16000000.0
2008-02-14 12:35:00,5.09316,5.09355,5.0916,5.09232,10000000.0
2008-02-14 12:36:00,5.0936,5.09388,5.0927,5.09388,11000000.0
2008-02-14 12:37:00,5.09368,5.09427,5.09296,5.09344,10000000.0
2008-02-14 12:38:00,5.09354,5.09421,5.09289,5.0935,14000000.0
2008-02-14 12:39:00,5.09445,5.09445,5.09299,5.09399,14000000.0
2008-02-14 12:40:00,5.09412,5.09437,5.09284,5.09436,11000000.0
2008-02-14 12:41:00,5.09415,5.09449,5.0929,5.09449,12000000.0
2008-02-14 12:42:00,5.09412,5.09448,5.09328,5.09366,14000000.0
2008-02-14 12:43:00,5.0929,5.09426,5.09276,5.09383,15000000.0
2008-02-14 12:44:00,5.09411,5.09411,5.09192,5.09324,16000000.0
2008-02-14 12:45:00,5.09304,5.09339,5.09158,5.09173,10000000.0
2008-02-14 12:46:00,5.09242,5.09249,5.0903,5.09111,12000000.0
2008-02-14 12:47:00,5.08996,5.09121,5.08905,5.09034,13000000.0
2008-02-14 12:48:00,5.08996,5.09055,5.08837,5.08996,12000000.0
2008-02-14 12:49:00,5.08967,5.09088,5.08909,5.09088,14000000.0
2008-02-14 12:50:00,5.09025,5.09146,5.08974,5.09044,9000000.0
2008-02-14 12:51:00,5.09236,5.09269,5.09121,5.09269,10000000.0
2008-02-14 12:52:00,5.09261,5.09314,5.09137,5.09137,22000000.0
2008-02-14 12:53:00,5.09262,5.09322,5.09168,5.09322,14000000.0
2008-02-14 12:54:00,5.09203,5.09293,5.0914,5.09271,13000000.0
2008-02-14 12:55:00,5.09191,5.09369,5.09191,5.09271,21000000.0
2008-02-14 12:56:00,5.0929,5.09421,5.09255,5.09421,18000000.0
2008-02-14 12:57:00,5.09361,5.09421,5.0926,5.09416,7000000.0
2008-02-14 12:58:00,5.09269,5.09352,5.09189,5.09315,12000000.0
2008-02-14 12:59:00,5.09292,5.09324,5.09191,5.09309,18000000.0
2008-02-14 13:00:00,5.09223,5.09308,5.09195,5.09308,14000000.0
2008-02-14 13:01:00,5.09302,5.09324,5.0919,5.0919,11000000.0
2008-02-14 13:02:00,5.09322,5.09338,5.09228,5.09239,15000000.0
2008-02-14 13:03:00,5.09315,5.0933,5.09217,5.09217,15000000.0
2008-02-14 13:04:00,5.09369,5.09369,5.09141,5.09141,16000000.0
2008-02-14 13:05:00,5.09226,5.09256,5.09163,5.09182,9000000.0
2008-02-14 13:06:00,5.09156,5.09236,5.09149,5.09155,13000000.0
2008-02-14 13:07:00,5.09156,5.0928,5.09156,5.09261,13000000.0
2008-02-14 13:08:00,5.09256,5.09324,5.09228,5.09262,10000000.0
2008-02-14 13:09:00,5.09329,5.09368,5.0921,5.0921,15000000.0
2008-02-14 13:10:00,5.09289,5.09385,5.09231,5.09284,12000000.0
2008-02-14 13:11:00,5.09321,5.09479,5.09315,5.09479,12000000.0
2008-02-14 13:12:00,5.09455,5.09466,5.09339,5.09408,12000000.0
2008-02-14 13:13:00,5.09357,5.09434,5.09288,5.09318,11000000.0
2008-02-14 13:14:00,5.09259,5.09343,5.09195,5.09248,9000000.0
2008-02-14 13:15:00,5.09228,5.09313,5.09218,5.09228,15000000.0
2008-02-14 13:16:00,5.09187,5.09323,5.09152,5.09161,15000000.0
2008-02-14 13:17:00,5.0916,5.09228,5.09044,5.09201,17000000.0
2008-02-14 13:18:00,5.09154,5.09184,5.09065,5.09134,15000000.0
2008-02-14 13:19:00,5.09118,5.09213,5.09083,5.09128,15000000.0
2008-02-14 13:20:00,5.09113,5.09245,5.09022,5.09124,19000000.0
2008-02-14 13:21:00,5.09089,5.09197,5.0904,5.09185,10000000.0
2008-02-14 13:22:00,5.09265,5.09265,5.09084,5.09185,8000000.0
2008-02-14 13:23:00,5.09076,5.09194,5.09041,5.09078,15000000.0
2008-02-14 13:24:00,5.092,5.09222,5.09079,5.09205,11000000.0
2008-02-14 13:25:00,5.0926,5.0926,5.09128,5.09175,9000000.0
2008-02-14 13:26:00,5.09149,5.09211,5.09107,5.09201,8000000.0
2008-02-14 13:27:00,5.09202,5.09318,5.09099,5.09185,15000000.0
2008-02-14 13:28:00,5.09088,5.09256,5.09066,5.09256,17000000.0
2008-02-14 13:29:00,5.09242,5.09246,5.0915,5.09181,11000000.0
2008-02-14 13:30:00,5.09288,5.09299,5.09129,5.09214,21000000.0
2008-02-14 13:31:00,5.09177,5.09247,5.09134,5.09134,11000000.0
2008-02-14 13:32:00,5.09188,5.09231,5.09059,5.09068,10000000.0
2008-02-14 13:33:00,5.09066,5.09164,5.09024,5.09075,8000000.0
2008-02-14 13:34:00,5.09318,5.09318,5.09144,5.09193,15000000.0
2008-02-14 13:35:00,5.09273,5.09302,5.09146,5.09182,13000000.0
2008-02-14 13:36:00,5.09164,5.09248,5.0914,5.09248,11000000.0
2008-02-14 13:37:00,5.09148,5.09223,5.09097,5.09151,8000000.0
2008-02-14 13:38:00,5.09277,5.09277,5.0908,5.0908,13000000.0
2008-02-14 13:39:00,5.09166,5.09183,5.09057,5.09179,7000000.0
2008-02-14 13:40:00,5.09294,5.09294,5.09144,5.0927,12000000.0
2008-02-14 13:41:00,5.09263,5.09265,5.09112,5.09181,15000000.0
2008-02-14 13:42:00,5.09109,5.09198,5.09109,5.09176,22000000.0
2008-02-14 13:43:00,5.0913,5.09264,5.09106,5.09181,13000000.0
2008-02-14 13:44:00,5.09076,5.09209,5.09048,5.09203,14000000.0
2008-02-14 13:45:00,5.09216,5.09216,5.09056,5.091,7000000.0
2008-02-14 13:46:00,5.09254,5.09254,5.09061,5.09225,11000000.0
2008-02-14 13:47:00,5.09283,5.09283,5.09134,5.09162,11000000.0
2008-02-14 13:48:00,5.09188,5.0925,5.09124,5.09149,14000000.0
2008-02-14 13:49:00,5.09198,5.09343,5.09198,5.09221,13000000.0
2008-02-14 13:50:00,5.0924,5.0948,5.0924,5.09331,12000000.0
2008-02-14 13:51:00,5.09534,5.09546,5.09364,5.09442,11000000.0
2008-02-14 13:52:00,5.09445,5.09513,5.09404,5.0943,9000000.0
2008-02-14 13:53:00,5.09463,5.09486,5.09367,5.09408,11000000.0
2008-02-14 13:54:00,5.09455,5.09464,5.09352,5.09352,17000000.0
2008-02-14 13:55:00,5.09541,5.09541,5.09323,5.09426,22000000.0
2008-02-14 13:56:00,5.09441,5.09515,5.0939,5.09508,13000000.0
2008-02-14 13:57:00,5.09503,5.09508,5.09361,5.09415,19000000.0
2008-02-14 13:58:00,5.09459,5.09535,5.09456,5.09492,11000000.0
2008-02-14 13:59:00,5.09509,5.0955,5.09429,5.09429,7000000.0
2008-02-14 14:00:00,5.09633,5.09696,5.09515,5.09696,9000000.0
2008-02-14 14:01:00,5.09644,5.09689,5.09589,5.09653,7000000.0
2008-02-14 14:02:00,5.09555,5.09697,5.0954,5.09606,13000000.0
2008-02-14 14:03:00,5.09694,5.09701,5.09535,5.09658,17000000.0
2008-02-14 14:04:00,5.09597,5.0971,5.09546,5.09548,13000000.0
2008-02-14 14:05:00,5.09533,5.09624,5.09505,5.09505,8000000.0
2008-02-14 14:06:00,5.09647,5.09657,5.09499,5.09499,10000000.0
2008-02-14 14:07:00,5.0958,5.09602,5.09498,5.09498,10000000.0
2008-02-14 14:08:00,5.09611,5.09699,5.0953,5.09699,14000000.0
2008-02-14 14:09:00,5.09771,5.09794,5.0959,5.09693,16000000.0
2008-02-14 14:10:00,5.0973,5.0973,5.09579,5.09647,12000000.0
2008-02-14 14:11:00,5.09604,5.09712,5.09589,5.09696,14000000.0
2008-02-14 14:12:00,5.09646,5.09646,5.09477,5.09542,13000000.0
2008-02-14 14:13:00,5.09517,5.09633,5.09422,5.09422,11000000.0
2008-02-14 14:14:00,5.09571,5.09649,5.09434,5.09555,14000000.0
2008-02-14 14:15:00,5.09398,5.09538,5.09233,5.09538,11000000.0
2008-02-14 14:16:00,5.09315,5.09387,5.09187,5.09187,11000000.0
2008-02-14 14:17:00,5.09297,5.09458,5.09172,5.09362,14000000.0
2008-02-14 14:18:00,5.09349,5.09388,5.09255,5.09283,11000000.0
2008-02-14 14:19:00,5.09257,5.09385,5.09256,5.09352,8000000.0
2008-02-14 14:20:00,5.09284,5.09412,5.09284,5.09354,10000000.0
2008-02-14 14:21:00,5.09323,5.09423,5.09255,5.09266,14000000.0
2008-02-14 14:22:00,5.09344,5.09465,5.0927,5.09449,17000000.0
2008-02-14 14:23:00,5.09377,5.09414,5.09275,5.09382,8000000.0
2008-02-14 14:24:00,5.09224,5.09374,5.09224,5.09335,16000000.0
2008-02-14 14:25:00,5.0917,5.09329,5.09168,5.09316,11000000.0
2008-02-14 14:26:00,5.09201,5.09354,5.09155,5.09291,14000000.0
2008-02-14 14:27:00,5.09243,5.09354,5.09243,5.09339,8000000.0
2008-02-14 14:28:00,5.093,5.09404,5.0927,5.09316,11000000.0
2008-02-14 14:29:00,5.09329,5.09449,5.09292,5.09449,11000000.0
2008-02-14 14:30:00,5.09476,5.09476,5.09305,5.09374,14000000.0
2008-02-14 14:31:00,5.09264,5.09435,5.09264,5.09431,15000000.0
2008-02-14 14:32:00,5.09421,5.09426,5.09285,5.09352,9000000.0
2008-02-14 14:33:00,5.09486,5.09525,5.09395,5.09525,12000000.0
2008-02-14 14:34:00,5.09388,5.09487,5.0937,5.09401,12000000.0
2008-02-14 14:35:00,5.09377,5.09503,5.09349,5.09474,18000000.0
2008-02-14 14:36:00,5.09392,5.09418,5.09184,5.09349,12000000.0
2008-02-14 14:37:00,5.09381,5.09402,5.09224,5.09292,12000000.0
2008-02-14 14:38:00,5.09227,5.09414,5.0922,5.093,24000000.0
2008-02-14 14:39:00,5.09368,5.09408,5.09233,5.09278,12000000.0
2008-02-14 14:40:00,5.09328,5.09377,5.09234,5.09301,15000000.0
2008-02-14 14:41:00,5.09386,5.09386,5.09221,5.09356,17000000.0
2008-02-14 14:42:00,5.09342,5.09349,5.09201,5.09321,15000000.0
2008-02-14 14:43:00,5.09319,5.0938,5.09227,5.09355,9000000.0
2008-02-14 14:44:00,5.09279,5.09398,5.09279,5.09338,7000000.0
2008-02-14 14:45:00,5.09317,5.09381,5.09226,5.09291,17000000.0
2008-02-14 14:46:00,5.09368,5.09371,5.09202,5.09362,14000000.0
2008-02-14 14:47:00,5.09383,5.09383,5.09185,5.09303,16000000.0
2008-02-14 14:48:00,5.09246,5.09345,5.09221,5.09296,12000000.0
2008-02-14 14:49:00,5.09225,5.09387,5.09225,5.09367,20000000.0
2008-02-14 14:50:00,5.09232,5.0946,5.09232,5.09444,12000000.0
2008-02-14 14:51:00,5.09383,5.09504,5.09329,5.09422,12000000.0
2008-02-14 14:52:00,5.09337,5.09466,5.09325,5.09388,22000000.0
2008-02-14 14:53:00,5.09412,5.09443,5.09296,5.09326,17000000.0
2008-02-14 14:54:00,5.09461,5.09461,5.09303,5.09359,14000000.0
2008-02-14 14:55:00,5.09381,5.09407,5.09256,5.09256,20000000.0
2008-02-14 14:56:00,5.09345,5.09373,5.09176,5.09176,22000000.0
2008-02-14 14:57:00,5.09324,5.09352,5.09157,5.09269,10000000.0
2008-02-14 14:58:00,5.09255,5.09317,5.09168,5.09317,17000000.0
2008-02-14 14:59:00,5.09273,5.09273,5.09093,5.09234,12000000.0
2008-02-14 15:00:00,5.09271,5.09329,5.09109,5.09314,14000000.0
2008-02-14 15:01:00,5.09318,5.09318,5.09153,5.09209,16000000.0
2008-02-14 15:02:00,5.09221,5.09228,5.09063,5.09116,13000000.0
2008-02-14 15:03:00,5.09125,5.0921,5.09101,5.09197,7000000.0
2008-02-14 15:04:00,5.09099,5.09157,5.08959,5.08959,12000000.0
2008-02-14 15:05:00,5.09115,5.09145,5.08977,5.09,20000000.0
2008-02-14 15:06:00,5.09092,5.09092,5.08948,5.08987,9000000.0
2008-02-14 15:07:00,5.08946,5.08977,5.08829,5.08911,9000000.0
2008-02-14 15:08:00,5.0879,5.08932,5.08736,5.08893,14000000.0
2008-02-14 15:09:00,5.08836,5.08879,5.08698,5.08879,14000000.0
2008-02-14 15:10:00,5.08778,5.08891,5.08679,5.08679,15000000.0
2008-02-14 15:11:00,5.08819,5.08878,5.08729,5.08848,10000000.0
2008-02-14 15:12:00,5.08979,5.0905,5.08948,5.08994,10000000.0
2008-02-14 15:13:00,5.08922,5.09084,5.08922,5.09052,20000000.0
2008-02-14 15:14:00,5.09128,5.09156,5.08995,5.09086,10000000.0
2008-02-14 15:15:00,5.0906,5.09078,5.08908,5.09029,13000000.0
2008-02-14 15:16:00,5.0903,5.0903,5.08857,5.08951,11000000.0
2008-02-14 15:17:00,5.08836,5.09052,5.08836,5.08942,17000000.0
2008-02-14 15:18:00,5.0896,5.08997,5.08905,5.08997,11000000.0
2008-02-14 15:19:00,5.08954,5.08986,5.0883,5.08986,18000000.0
2008-02-14 15:20:00,5.09054,5.09099,5.08909,5.09039,14000000.0
2008-02-14 15:21:00,5.0895,5.0895,5.08581,5.08754,15000000.0
2008-02-14 15:22:00,5.0865,5.08809,5.08633,5.08743,8000000.0
2008-02-14 15:23:00,5.08742,5.08857,5.08582,5.08699,15000000.0
2008-02-14 15:24:00,5.08948,5.09017,5.08794,5.08963,12000000.0
2008-02-14 15:25:00,5.09011,5.09036,5.08834,5.08932,12000000.0
2008-02-14 15:26:00,5.08904,5.08968,5.08781,5.08856,15000000.0
2008-02-14 15:27:00,5.08842,5.08975,5.08842,5.08953,12000000.0
2008-02-14 15:28:00,5.08942,5.08973,5.08802,5.08802,12000000.0
2008-02-14 15:29:00,5.0888,5.08948,5.08853,5.08934,10000000.0
2008-02-14 15:30:00,5.08859,5.09219,5.08859,5.09209,12000000.0
2008-02-14 15:31:00,5.09196,5.09415,5.08883,5.0937,19000000.0
2008-02-14 15:32:00,5.09205,5.09433,5.09141,5.09433,7000000.0
2008-02-14 15:33:00,5.09561,5.09561,5.09329,5.09497,7000000.0
2008-02-14 15:34:00,5.09493,5.09493,5.09311,5.09314,12000000.0
2008-02-14 15:35:00,5.09446,5.09446,5.09123,5.09305,17000000.0
2008-02-14 15:36:00,5.09122,5.09376,5.09122,5.09325,11000000.0
2008-02-14 15:37:00,5.09316,5.09469,5.09163,5.09163,14000000.0
2008-02-14 15:38:00,5.09275,5.09549,5.09166,5.09412,20000000.0
2008-02-14 15:39:00,5.09404,5.09444,5.0931,5.0931,8000000.0
2008-02-14 15:40:00,5.09601,5.09601,5.09267,5.09298,11000000.0
2008-02-14 15:41:00,5.0934,5.09392,5.09254,5.09372,10000000.0
2008-02-14 15:42:00,5.09297,5.09458,5.09231,5.09231,13000000.0
2008-02-14 15:43:00,5.0943,5.0943,5.09316,5.09405,14000000.0
2008-02-14 15:44:00,5.09362,5.09519,5.09304,5.09519,8000000.0
2008-02-14 15:45:00,5.0931,5.09582,5.0931,5.09572,10000000.0
2008-02-14 15:46:00,5.09604,5.09604,5.09334,5.09524,12000000.0
2008-02-14 15:47:00,5.0958,5.0958,5.09362,5.09402,18000000.0
2008-02-14 15:48:00,5.0926,5.09454,5.0926,5.09292,9000000.0
2008-02-14 15:49:00,5.09491,5.09638,5.09395,5.09442,14000000.0
2008-02-14 15:50:00,5.09366,5.09626,5.09366,5.09494,18000000.0
2008-02-14 15:51:00,5.09457,5.09542,5.09408,5.09456,8000000.0
2008-02-14 15:52:00,5.09557,5.09591,5.0942,5.09591,11000000.0
2008-02-14 15:53:00,5.09461,5.09589,5.09433,5.09446,15000000.0
2008-02-14 15:54:00,5.09633,5.09633,5.09462,5.09515,9000000.0
2008-02-14 15:55:00,5.09521,5.09635,5.09456,5.09501,9000000.0
2008-02-14 15:56:00,5.09554,5.09609,5.09527,5.09527,11000000.0
2008-02-14 15:57:00,5.09626,5.09653,5.09475,5.09646,15000000.0
2008-02-14 15:58:00,5.09648,5.09767,5.09519,5.09676,13000000.0
2008-02-14 15:59:00,5.09816,5.09972,5.09587,5.09972,15000000.0
2008-02-14 16:00:00,5.09892,5.09981,5.09714,5.09832,11000000.0
2008-02-14 16:01:00,5.09888,5.10051,5.09655,5.09934,14000000.0
2008-02-14 16:02:00,5.0999,5.10278,5.09788,5.10278,11000000.0
2008-02-14 16:03:00,5.10031,5.10241,5.09798,5.10164,8000000.0
2008-02-14 16:04:00,5.10375,5.10423,5.09785,5.10246,8000000.0
2008-02-14 16:05:00,5.10481,5.10492,5.09842,5.10308,8000000.0
2008-02-14 16:06:00,5.1045,5.1045,5.09625,5.09625,16000000.0
2008-02-14 16:07:00,5.10437,5.10437,5.09739,5.10382,18000000.0
2008-02-14 16:08:00,5.10361,5.10361,5.09778,5.10339,14000000.0
2008-02-14 16:09:00,5.10446,5.10467,5.09756,5.10322,12000000.0
2008-02-14 16:10:00,5.1016,5.10274,5.09892,5.10274,10000000.0
2008-02-14 16:11:00,5.10389,5.10389,5.09852,5.10205,13000000.0
2008-02-14 16:12:00,5.09792,5.10415,5.09775,5.10415,16000000.0
2008-02-14 16:13:00,5.10184,5.10403,5.09968,5.10401,7000000.0
2008-02-14 16:14:00,5.10407,5.10602,5.10023,5.10501,16000000.0
2008-02-14 16:15:00,5.10802,5.10802,5.10104,5.10585,15000000.0
2008-02-14 16:16:00,5.10442,5.10541,5.10018,5.10462,17000000.0
2008-02-14 16:17:00,5.10465,5.10465,5.10226,5.10427,10000000.0
2008-02-14 16:18:00,5.10598,5.10628,5.10177,5.1053,10000000.0
2008-02-14 16:19:00,5.10556,5.10585,5.10199,5.10492,12000000.0
2008-02-14 16:20:00,5.10526,5.10526,5.10351,5.10413,11000000.0
2008-02-14 16:21:00,5.10395,5.10459,5.10326,5.10331,8000000.0
2008-02-14 16:22:00,5.10371,5.10439,5.10318,5.10416,16000000.0
2008-02-14 16:23:00,5.10433,5.10521,5.10357,5.10426,11000000.0
2008-02-14 16:24:00,5.10461,5.10563,5.10299,5.10563,14000000.0
2008-02-14 16:25:00,5.10388,5.10537,5.10218,5.1028,13000000.0
2008-02-14 16:26:00,5.10334,5.10522,5.10161,5.10203,16000000.0
2008-02-14 16:27:00,5.10342,5.10418,5.10142,5.10259,20000000.0
2008-02-14 16:28:00,5.10264,5.10413,5.10264,5.10345,12000000.0
2008-02-14 16:29:00,5.10251,5.10453,5.10251,5.10339,13000000.0
2008-02-14 16:30:00,5.10383,5.1047,5.10265,5.10265,17000000.0
2008-02-14 16:31:00,5.10402,5.10497,5.10323,5.1034,13000000.0
2008-02-14 16:32:00,5.10294,5.10511,5.10294,5.10339,10000000.0
2008-02-14 16:33:00,5.10389,5.10543,5.10358,5.10543,15000000.0
2008-02-14 16:34:00,5.1042,5.10661,5.10414,5.10661,9000000.0
2008-02-14 16:35:00,5.1066,5.1066,5.10465,5.10503,18000000.0
2008-02-14 16:36:00,5.10573,5.10631,5.10493,5.10541,8000000.0
2008-02-14 16:37:00,5.10601,5.10681,5.10373,5.1049,22000000.0
2008-02-14 16:38:00,5.10596,5.10743,5.10458,5.10516,14000000.0
2008-02-14 16:39:00,5.10612,5.10618,5.10453,5.10503,14000000.0
2008-02-14 16:40:00,5.10414,5.10593,5.10414,5.10475,17000000.0
2008-02-14 16:41:00,5.10459,5.10514,5.10385,5.10499,9000000.0
2008-02-14 16:42:00,5.10476,5.10603,5.10354,5.10493,13000000.0
2008-02-14 16:43:00,5.10581,5.10581,5.10351,5.1052,13000000.0
2008-02-14 16:44:00,5.10556,5.10611,5.10376,5.10376,11000000.0
2008-02-14 16:45:00,5.10437,5.10545,5.10381,5.10473,18000000.0
2008-02-14 16:46:00,5.10471,5.10528,5.10407,5.10524,11000000.0
2008-02-14 16:47:00,5.10403,5.10507,5.10333,5.10338,15000000.0
2008-02-14 16:48:00,5.10463,5.10463,5.1034,5.10448,7000000.0
2008-02-14 16:49:00,5.10406,5.10489,5.10273,5.10474,16000000.0
2008-02-14 16:50:00,5.10521,5.10524,5.10281,5.10383,9000000.0
2008-02-14 16:51:00,5.1038,5.10423,5.10243,5.10345,22000000.0
2008-02-14 16:52:00,5.10376,5.10395,5.10217,5.10369,11000000.0
2008-02-14 16:53:00,5.10316,5.10337,5.10174,5.10318,12000000.0
2008-02-14 16:54:00,5.10368,5.10392,5.10141,5.10141,17000000.0
2008-02-14 16:55:00,5.10283,5.10356,5.10171,5.10356,15000000.0
2008-02-14 16:56:00,5.10261,5.10355,5.10261,5.10287,11000000.0
2008-02-14 16:57:00,5.10337,5.10392,5.1025,5.10342,8000000.0
2008-02-14 16:58:00,5.10283,5.10451,5.10204,5.10284,12000000.0
2008-02-14 16:59:00,5.10274,5.10373,5.10125,5.10259,15000000.0
2008-02-14 17:00:00,5.10239,5.10429,5.10093,5.10246,10000000.0
2008-02-14 17:01:00,5.10312,5.10422,5.0992,5.09965,10000000.0
2008-02-14 17:02:00,5.09944,5.10332,5.09944,5.10136,8000000.0
2008-02-14 17:03:00,5.10169,5.10433,5.10057,5.10209,11000000.0
2008-02-14 17:04:00,5.09858,5.10413,5.09819,5.09883,10000000.0
2008-02-14 17:05:00,5.09855,5.10326,5.09855,5.10083,18000000.0
2008-02-14 17:06:00,5.10082,5.10224,5.09897,5.09897,9000000.0
2008-02-14 17:07:00,5.09972,5.10404,5.09821,5.09962,20000000.0
2008-02-14 17:08:00,5.09898,5.10381,5.0984,5.10381,11000000.0
2008-02-14 17:09:00,5.09886,5.10415,5.09886,5.10087,14000000.0
2008-02-14 17:10:00,5.10089,5.10297,5.09964,5.09964,10000000.0
2008-02-14 17:11:00,5.10065,5.10311,5.09962,5.09977,12000000.0
2008-02-14 17:12:00,5.0998,5.10331,5.09939,5.10157,7000000.0
2008-02-14 17:13:00,5.10028,5.10402,5.0988,5.10013,13000000.0
2008-02-14 17:14:00,5.10366,5.10423,5.09994,5.10049,13000000.0
2008-02-14 17:15:00,5.10052,5.10447,5.09829,5.10057,12000000.0
2008-02-14 17:16:00,5.09828,5.10288,5.09828,5.09937,13000000.0
2008-02-14 17:17:00,5.10096,5.1038,5.09601,5.09601,12000000.0
2008-02-14 17:18:00,5.10392,5.10392,5.09717,5.09717,15000000.0
2008-02-14 17:19:00,5.09741,5.10215,5.09684,5.09764,10000000.0
2008-02-14 17:20:00,5.10152,5.10207,5.09603,5.09819,13000000.0
2008-02-14 17:21:00,5.09786,5.10188,5.09523,5.09557,17000000.0
2008-02-14 17:22:00,5.09773,5.10259,5.09434,5.09434,15000000.0
2008-02-14 17:23:00,5.09731,5.0999,5.09446,5.09506,10000000.0
2008-02-14 17:24:00,5.09598,5.10159,5.09432,5.09586,17000000.0
2008-02-14 17:25:00,5.09734,5.09935,5.09606,5.09655,11000000.0
2008-02-14 17:26:00,5.09648,5.10074,5.09478,5.09486,12000000.0
2008-02-14 17:27:00,5.09945,5.10298,5.09602,5.10282,9000000.0
2008-02-14 17:28:00,5.09471,5.10349,5.09407,5.10349,16000000.0
2008-02-14 17:29:00,5.0961,5.09951,5.09487,5.09487,9000000.0
2008-02-14 17:30:00,5.09462,5.10189,5.09461,5.09606,11000000.0
2008-02-14 17:31:00,5.10142,5.10142,5.09539,5.09566,13000000.0
2008-02-14 17:32:00,5.09577,5.10235,5.09467,5.09467,13000000.0
2008-02-14 17:33:00,5.09745,5.10005,5.09572,5.09572,11000000.0
2008-02-14 17:34:00,5.10085,5.10132,5.09502,5.09573,12000000.0
2008-02-14 17:35:00,5.0948,5.09821,5.09376,5.09376,13000000.0
2008-02-14 17:36:00,5.09927,5.10034,5.09329,5.09329,14000000.0
2008-02-14 17:37:00,5.09925,5.09935,5.09505,5.09505,10000000.0
2008-02-14 17:38:00,5.09194,5.09835,5.09194,5.09487,7000000.0
2008-02-14 17:39:00,5.09378,5.09979,5.09378,5.09915,16000000.0
2008-02-14 17:40:00,5.09491,5.09805,5.09346,5.09428,17000000.0
2008-02-14 17:41:00,5.09393,5.09795,5.09369,5.09429,16000000.0
2008-02-14 17:42:00,5.09848,5.09976,5.09433,5.09566,16000000.0
2008-02-14 17:43:00,5.10022,5.10022,5.09444,5.09826,17000000.0
2008-02-14 17:44:00,5.09732,5.09811,5.09623,5.09671,8000000.0
2008-02-14 17:45:00,5.09702,5.09832,5.09544,5.09544,11000000.0
2008-02-14 17:46:00,5.09565,5.09889,5.094,5.094,9000000.0
2008-02-14 17:47:00,5.09556,5.09947,5.09427,5.0957,19000000.0
2008-02-14 17:48:00,5.09366,5.09932,5.09366,5.09913,16000000.0
2008-02-14 17:49:00,5.0945,5.09864,5.09365,5.09538,15000000.0
2008-02-14 17:50:00,5.09328,5.0983,5.09281,5.09431,11000000.0
2008-02-14 17:51:00,5.09371,5.09892,5.09371,5.09892,9000000.0
2008-02-14 17:52:00,5.09736,5.0979,5.09347,5.09347,11000000.0
2008-02-14 17:53:00,5.09348,5.09651,5.09319,5.09474,9000000.0
2008-02-14 17:54:00,5.09301,5.09735,5.0925,5.09488,10000000.0
2008-02-14 17:55:00,5.09362,5.09587,5.09288,5.09411,10000000.0
2008-02-14 17:56:00,5.09315,5.09685,5.09235,5.09384,16000000.0
2008-02-14 17:57:00,5.09581,5.09685,5.09314,5.09357,14000000.0
2008-02-14 17:58:00,5.0937,5.0963,5.09243,5.09322,24000000.0
2008-02-14 17:59:00,5.09259,5.09492,5.09198,5.09222,11000000.0
2008-02-14 18:00:00,5.09646,5.09646,5.09153,5.09153,10000000.0
2008-02-14 18:01:00,5.09232,5.09498,5.09146,5.09186,14000000.0
2008-02-14 18:02:00,5.0921,5.09331,5.08958,5.08958,12000000.0
2008-02-14 18:03:00,5.08949,5.09448,5.08708,5.08845,17000000.0
2008-02-14 18:04:00,5.08715,5.09261,5.08619,5.08762,15000000.0
2008-02-14 18:05:00,5.0888,5.09451,5.08719,5.08856,15000000.0
2008-02-14 18:06:00,5.08795,5.09287,5.08764,5.08764,15000000.0
2008-02-14 18:07:00,5.08818,5.09393,5.08624,5.08774,16000000.0
2008-02-14 18:08:00,5.08835,5.093,5.08725,5.08725,16000000.0
2008-02-14 18:09:00,5.09374,5.09383,5.0871,5.08731,12000000.0
2008-02-14 18:10:00,5.08702,5.0922,5.08702,5.08799,17000000.0
2008-02-14 18:11:00,5.08831,5.0933,5.087,5.08859,16000000.0
2008-02-14 18:12:00,5.09023,5.09438,5.08945,5.09049,13000000.0
2008-02-14 18:13:00,5.09406,5.09406,5.09016,5.09107,17000000.0
2008-02-14 18:14:00,5.09326,5.09383,5.08938,5.08963,13000000.0
2008-02-14 18:15:00,5.09116,5.09482,5.09046,5.09258,13000000.0
2008-02-14 18:16:00,5.09273,5.09415,5.09009,5.09009,15000000.0
2008-02-14 18:17:00,5.09186,5.09309,5.09046,5.09281,16000000.0
2008-02-14 18:18:00,5.09246,5.09297,5.08946,5.08946,18000000.0
2008-02-14 18:19:00,5.08878,5.09329,5.08878,5.09329,12000000.0
2008-02-14 18:20:00,5.09053,5.09349,5.09041,5.09139,16000000.0
2008-02-14 18:21:00,5.09424,5.09424,5.08934,5.09351,19000000.0
2008-02-14 18:22:00,5.09107,5.09346,5.08997,5.09284,20000000.0
2008-02-14 18:23:00,5.09291,5.09412,5.09054,5.09271,16000000.0
2008-02-14 18:24:00,5.09307,5.09447,5.09122,5.09122,14000000.0
2008-02-14 18:25:00,5.09179,5.09466,5.09116,5.09278,18000000.0
2008-02-14 18:26:00,5.08988,5.09613,5.08988,5.09613,9000000.0
2008-02-14 18:27:00,5.09404,5.09404,5.09009,5.09115,16000000.0
2008-02-14 18:28:00,5.0898,5.09367,5.08968,5.09367,11000000.0
2008-02-14 18:29:00,5.09061,5.09393,5.09061,5.09195,15000000.0
2008-02-14 18:30:00,5.09165,5.09424,5.08975,5.09023,14000000.0
2008-02-14 18:31:00,5.09044,5.09316,5.0887,5.0887,19000000.0
2008-02-14 18:32:00,5.08934,5.09266,5.08808,5.08895,13000000.0
2008-02-14 18:33:00,5.08793,5.09225,5.08658,5.08658,13000000.0
2008-02-14 18:34:00,5.08859,5.09036,5.08477,5.08675,9000000.0
2008-02-14 18:35:00,5.08655,5.09098,5.08503,5.08528,14000000.0
2008-02-14 18:36:00,5.08649,5.09276,5.08591,5.0865,12000000.0
2008-02-14 18:37:00,5.08737,5.09323,5.08601,5.09323,13000000.0
2008-02-14 18:38:00,5.08669,5.0911,5.08496,5.08598,17000000.0
2008-02-14 18:39:00,5.08583,5.09241,5.08502,5.09241,18000000.0
2008-02-14 18:40:00,5.09173,5.09173,5.08712,5.08712,14000000.0
2008-02-14 18:41:00,5.08737,5.09164,5.08707,5.09154,18000000.0
2008-02-14 18:42:00,5.08713,5.09091,5.08713,5.08759,14000000.0
2008-02-14 18:43:00,5.09046,5.09133,5.08729,5.08862,14000000.0
2008-02-14 18:44:00,5.08804,5.09228,5.08752,5.08752,12000000.0
2008-02-14 18:45:00,5.08837,5.09207,5.08837,5.09126,17000000.0
2008-02-14 18:46:00,5.08929,5.09145,5.08722,5.08722,15000000.0
2008-02-14 18:47:00,5.08874,5.08995,5.08606,5.08649,16000000.0
2008-02-14 18:48:00,5.08511,5.0861,5.08453,5.08485,11000000.0
2008-02-14 18:49:00,5.08615,5.08685,5.08547,5.08547,8000000.0
2008-02-14 18:50:00,5.08581,5.08822,5.08581,5.08625,16000000.0
2008-02-14 18:51:00,5.08641,5.08828,5.08641,5.0868,19000000.0
2008-02-14 18:52:00,5.08726,5.0879,5.0866,5.08674,10000000.0
2008-02-14 18:53:00,5.08693,5.08747,5.08645,5.08747,10000000.0
2008-02-14 18:54:00,5.08738,5.08861,5.08697,5.08799,11000000.0
2008-02-14 18:55:00,5.08777,5.0888,5.08727,5.08756,8000000.0
2008-02-14 18:56:00,5.08646,5.08965,5.08646,5.0878,16000000.0
2008-02-14 18:57:00,5.08614,5.08951,5.08614,5.08951,8000000.0
2008-02-14 18:58:00,5.08795,5.0897,5.08621,5.08621,13000000.0
2008-02-14 18:59:00,5.09087,5.0913,5.08707,5.08841,17000000.0
2008-02-14 19:00:00,5.08745,5.09058,5.08676,5.08842,13000000.0
2008-02-14 19:01:00,5.08805,5.08941,5.0863,5.08678,12000000.0
2008-02-14 19:02:00,5.08782,5.08954,5.08646,5.08727,16000000.0
2008-02-14 19:03:00,5.08891,5.09035,5.08649,5.08949,17000000.0
2008-02-14 19:04:00,5.09024,5.09109,5.08622,5.08622,12000000.0
2008-02-14 19:05:00,5.09059,5.09128,5.08725,5.08767,17000000.0
2008-02-14 19:06:00,5.08745,5.08948,5.08654,5.0874,7000000.0
2008-02-14 19:07:00,5.08668,5.08971,5.0848,5.08691,20000000.0
2008-02-14 19:08:00,5.08646,5.08991,5.08646,5.08991,21000000.0
2008-02-14 19:09:00,5.09017,5.09089,5.08705,5.08712,16000000.0
2008-02-14 19:10:00,5.09044,5.09066,5.08766,5.0886,14000000.0
2008-02-14 19:11:00,5.08668,5.08904,5.08668,5.0889,12000000.0
2008-02-14 19:12:00,5.08835,5.08969,5.08773,5.08773,18000000.0
2008-02-14 19:13:00,5.08963,5.08963,5.08512,5.08943,14000000.0
2008-02-14 19:14:00,5.08691,5.09024,5.08633,5.08661,18000000.0
2008-02-14 19:15:00,5.08662,5.08811,5.0857,5.08596,9000000.0
2008-02-14 19:16:00,5.08561,5.08909,5.08542,5.08818,12000000.0
2008-02-14 19:17:00,5.08774,5.08874,5.0849,5.08704,14000000.0
2008-02-14 19:18:00,5.08724,5.08979,5.08695,5.08979,16000000.0
2008-02-14 19:19:00,5.08807,5.08842,5.08716,5.08802,7000000.0
2008-02-14 19:20:00,5.08666,5.08858,5.08666,5.08775,8000000.0
2008-02-14 19:21:00,5.0884,5.08933,5.08838,5.08878,18000000.0
2008-02-14 19:22:00,5.08773,5.08901,5.08731,5.08731,9000000.0
2008-02-14 19:23:00,5.08713,5.08887,5.08697,5.08887,10000000.0
2008-02-14 19:24:00,5.0895,5.0895,5.08689,5.08786,11000000.0
2008-02-14 19:25:00,5.08922,5.08922,5.08642,5.08775,17000000.0
2008-02-14 19:26:00,5.08845,5.08845,5.08713,5.08832,11000000.0
2008-02-14 19:27:00,5.08825,5.08918,5.08662,5.08806,13000000.0
2008-02-14 19:28:00,5.08761,5.08824,5.08694,5.08694,10000000.0
2008-02-14 19:29:00,5.08807,5.09,5.08754,5.08944,11000000.0
2008-02-14 19:30:00,5.08962,5.08962,5.08725,5.0888,12000000.0
2008-02-14 19:31:00,5.08739,5.08892,5.08711,5.08711,8000000.0
2008-02-14 19:32:00,5.0886,5.08972,5.08739,5.08821,11000000.0
2008-02-14 19:33:00,5.08748,5.08952,5.087,5.08704,13000000.0
2008-02-14 19:34:00,5.08931,5.08952,5.08609,5.08681,12000000.0
2008-02-14 19:35:00,5.08745,5.08967,5.08704,5.08858,13000000.0
2008-02-14 19:36:00,5.08849,5.09045,5.08741,5.08977,12000000.0
2008-02-14 19:37:00,5.08983,5.09001,5.08895,5.08895,8000000.0
2008-02-14 19:38:00,5.09022,5.09022,5.08816,5.08896,20000000.0
2008-02-14 19:39:00,5.08862,5.09036,5.08859,5.09036,11000000.0
2008-02-14 19:40:00,5.08973,5.09037,5.0889,5.09037,11000000.0
2008-02-14 19:41:00,5.09078,5.09085,5.08867,5.08867,9000000.0
2008-02-14 19:42:00,5.08958,5.08989,5.08853,5.08853,10000000.0
2008-02-14 19:43:00,5.09041,5.09041,5.08855,5.08855,14000000.0
2008-02-14 19:44:00,5.08982,5.09015,5.0885,5.08883,15000000.0
2008-02-14 19:45:00,5.08944,5.09098,5.08892,5.09058,12000000.0
2008-02-14 19:46:00,5.091,5.091,5.0885,5.0885,11000000.0
2008-02-14 19:47:00,5.08893,5.08961,5.08861,5.08874,10000000.0
2008-02-14 19:48:00,5.08756,5.08961,5.08756,5.08944,9000000.0
2008-02-14 19:49:00,5.08982,5.08982,5.08835,5.08917,16000000.0
2008-02-14 19:50:00,5.08791,5.08901,5.08762,5.08786,10000000.0
2008-02-14 19:51:00,5.08836,5.08914,5.0879,5.0879,11000000.0
2008-02-14 19:52:00,5.08715,5.08857,5.08693,5.08739,19000000.0
2008-02-14 19:53:00,5.08756,5.08908,5.08752,5.08793,19000000.0
2008-02-14 19:54:00,5.08757,5.08886,5.08757,5.08784,14000000.0
2008-02-14 19:55:00,5.08824,5.0886,5.08761,5.0886,16000000.0
2008-02-14 19:56:00,5.08845,5.08887,5.08737,5.08777,12000000.0
2008-02-14 19:57:00,5.08827,5.0884,5.0865,5.08693,14000000.0
2008-02-14 19:58:00,5.08759,5.08847,5.08685,5.08805,13000000.0
2008-02-14 19:59:00,5.08845,5.08995,5.08819,5.08995,10000000.0
2008-02-14 20:00:00,5.08957,5.08987,5.08808,5.08808,15000000.0
2008-02-14 20:01:00,5.08877,5.08988,5.08855,5.08943,14000000.0
2008-02-14 20:02:00,5.08892,5.08951,5.08848,5.08893,8000000.0
2008-02-14 20:03:00,5.09,5.09,5.08864,5.08928,13000000.0
2008-02-14 20:04:00,5.08867,5.08987,5.08837,5.08837,12000000.0
2008-02-14 20:05:00,5.08794,5.08901,5.08744,5.08752,11000000.0
2008-02-14 20:06:00,5.08907,5.08913,5.0869,5.0869,10000000.0
2008-02-14 20:07:00,5.08799,5.08832,5.08683,5.08694,13000000.0
2008-02-14 20:08:00,5.08832,5.08853,5.08713,5.08784,16000000.0
2008-02-14 20:09:00,5.08689,5.0887,5.08669,5.08824,17000000.0
2008-02-14 20:10:00,5.08768,5.089,5.08712,5.08712,10000000.0
2008-02-14 20:11:00,5.08775,5.0883,5.0873,5.08741,13000000.0
2008-02-14 20:12:00,5.08686,5.08779,5.08618,5.08717,15000000.0
2008-02-14 20:13:00,5.08622,5.08751,5.08594,5.08594,13000000.0
2008-02-14 20:14:00,5.08783,5.08833,5.0869,5.08737,8000000.0
2008-02-14 20:15:00,5.08934,5.08939,5.0879,5.0881,10000000.0
2008-02-14 20:16:00,5.0878,5.08942,5.08727,5.08727,14000000.0
2008-02-14 20:17:00,5.08753,5.08892,5.0874,5.0874,13000000.0
2008-02-14 20:18:00,5.08815,5.08849,5.08678,5.08691,7000000.0
2008-02-14 20:19:00,5.08769,5.08813,5.08666,5.0871,11000000.0
2008-02-14 20:20:00,5.08765,5.08826,5.08661,5.08819,19000000.0
2008-02-14 20:21:00,5.08771,5.08843,5.08716,5.0874,11000000.0
2008-02-14 20:22:00,5.08807,5.08818,5.08722,5.0874,11000000.0
2008-02-14 20:23:00,5.08815,5.08872,5.08727,5.08872,13000000.0
2008-02-14 20:24:00,5.08717,5.08853,5.08682,5.08845,9000000.0
2008-02-14 20:25:00,5.08797,5.08869,5.08705,5.08836,18000000.0
2008-02-14 20:26:00,5.08808,5.08882,5.08747,5.08763,7000000.0
2008-02-14 20:27:00,5.08892,5.08934,5.08811,5.08897,9000000.0
2008-02-14 20:28:00,5.08933,5.08933,5.08821,5.0883,13000000.0
2008-02-14 20:29:00,5.0876,5.08919,5.0876,5.08812,14000000.0
2008-02-14 20:30:00,5.0887,5.0887,5.08732,5.08794,16000000.0
2008-02-14 20:31:00,5.0866,5.08826,5.08648,5.08729,22000000.0
2008-02-14 20:32:00,5.08743,5.08815,5.08643,5.08811,12000000.0
2008-02-14 20:33:00,5.0865,5.08776,5.0865,5.0874,13000000.0
2008-02-14 20:34:00,5.08699,5.08834,5.08674,5.08717,15000000.0
2008-02-14 20:35:00,5.08802,5.08856,5.08682,5.08856,16000000.0
2008-02-14 20:36:00,5.08802,5.0884,5.08678,5.08774,15000000.0
2008-02-14 20:37:00,5.08707,5.08841,5.08681,5.08841,14000000.0
2008-02-14 20:38:00,5.08733,5.08851,5.08728,5.08761,13000000.0
2008-02-14 20:39:00,5.08673,5.08848,5.08673,5.088,18000000.0
2008-02-14 20:40:00,5.0865,5.08788,5.0864,5.08744,14000000.0
2008-02-14 20:41:00,5.08797,5.08797,5.08625,5.08789,18000000.0
2008-02-14 20:42:00,5.08677,5.08784,5.08671,5.08702,12000000.0
2008-02-14 20:43:00,5.08816,5.08816,5.08662,5.08692,18000000.0
2008-02-14 20:44:00,5.08842,5.08842,5.08664,5.08664,18000000.0
2008-02-14 20:45:00,5.08832,5.08838,5.0864,5.08775,11000000.0
2008-02-14 20:46:00,5.0871,5.08812,5.0867,5.08734,18000000.0
2008-02-14 20:47:00,5.0874,5.08803,5.08673,5.08704,20000000.0
2008-02-14 20:48:00,5.08734,5.08848,5.087,5.087,17000000.0
2008-02-14 20:49:00,5.08841,5.08841,5.08695,5.08759,16000000.0
2008-02-14 20:50:00,5.08694,5.0882,5.08694,5.08807,8000000.0
2008-02-14 20:51:00,5.08857,5.08871,5.08764,5.08768,8000000.0
2008-02-14 20:52:00,5.08829,5.08834,5.08726,5.08777,12000000.0
2008-02-14 20:53:00,5.08739,5.08872,5.08729,5.08729,16000000.0
2008-02-14 20:54:00,5.08659,5.08791,5.08659,5.08695,15000000.0
2008-02-14 20:55:00,5.08701,5.08818,5.08675,5.08741,16000000.0
2008-02-14 20:56:00,5.08678,5.08768,5.08647,5.08706,7000000.0
2008-02-14 20:57:00,5.08702,5.0878,5.08611,5.0867,14000000.0
2008-02-14 20:58:00,5.08624,5.08675,5.08548,5.08586,10000000.0
2008-02-14 20:59:00,5.08662,5.0868,5.08559,5.08599,11000000.0
2008-02-14 21:00:00,5.08574,5.08635,5.08491,5.0857,14000000.0
2008-02-14 21:01:00,5.08632,5.087,5.08586,5.08636,12000000.0
2008-02-14 21:02:00,5.08596,5.08687,5.08569,5.08687,17000000.0
2008-02-14 21:03:00,5.08592,5.08659,5.08531,5.08588,11000000.0
2008-02-14 21:04:00,5.08453,5.08602,5.08453,5.08518,10000000.0
2008-02-14 21:05:00,5.08506,5.0858,5.08462,5.08468,8000000.0
2008-02-14 21:06:00,5.08423,5.08582,5.08423,5.08582,13000000.0
2008-02-14 21:07:00,5.08613,5.08788,5.08544,5.08788,14000000.0
2008-02-14 21:08:00,5.08671,5.08716,5.08626,5.08626,8000000.0
2008-02-14 21:09:00,5.08777,5.08779,5.0865,5.08716,13000000.0
2008-02-14 21:10:00,5.08672,5.08795,5.08602,5.08729,17000000.0
2008-02-14 21:11:00,5.08743,5.08764,5.08626,5.08764,15000000.0
2008-02-14 21:12:00,5.08638,5.08677,5.08557,5.08557,11000000.0
2008-02-14 21:13:00,5.08733,5.08764,5.08592,5.08675,12000000.0
2008-02-14 21:14:00,5.08689,5.08732,5.08607,5.08627,14000000.0
2008-02-14 21:15:00,5.08763,5.08811,5.08694,5.08798,13000000.0
2008-02-14 21:16:00,5.08765,5.08792,5.08637,5.08748,12000000.0
2008-02-14 21:17:00,5.08768,5.08768,5.08649,5.08649,16000000.0
2008-02-14 21:18:00,5.08664,5.08775,5.08622,5.08775,15000000.0
2008-02-14 21:19:00,5.08738,5.08836,5.08694,5.08704,15000000.0
2008-02-14 21:20:00,5.08794,5.088,5.08641,5.08641,8000000.0
2008-02-14 21:21:00,5.08712,5.08761,5.08652,5.08674,17000000.0
2008-02-14 21:22:00,5.08624,5.0866,5.08528,5.08608,11000000.0
2008-02-14 21:23:00,5.0851,5.08691,5.0851,5.08557,23000000.0
2008-02-14 21:24:00,5.08648,5.08648,5.08432,5.08432,13000000.0
2008-02-14 21:25:00,5.0851,5.08559,5.08453,5.08527,15000000.0
2008-02-14 21:26:00,5.08501,5.08533,5.08454,5.08533,10000000.0
2008-02-14 21:27:00,5.08498,5.08515,5.08366,5.08483,10000000.0
2008-02-14 21:28:00,5.08472,5.08553,5.08412,5.08473,13000000.0
2008-02-14 21:29:00,5.08455,5.08603,5.08455,5.08512,10000000.0
2008-02-14 21:30:00,5.08454,5.08556,5.08442,5.08443,16000000.0
2008-02-14 21:31:00,5.08519,5.08594,5.08454,5.08565,18000000.0
2008-02-14 21:32:00,5.08546,5.08684,5.0849,5.0851,15000000.0
2008-02-14 21:33:00,5.08635,5.08694,5.08558,5.08664,13000000.0
2008-02-14 21:34:00,5.08697,5.08755,5.08634,5.08666,9000000.0
2008-02-14 21:35:00,5.08615,5.08714,5.08615,5.08655,8000000.0
2008-02-14 21:36:00,5.0871,5.08733,5.08634,5.08634,18000000.0
2008-02-14 21:37:00,5.08626,5.0867,5.08503,5.08563,22000000.0
2008-02-14 21:38:00,5.08564,5.08646,5.08481,5.08646,9000000.0
2008-02-14 21:39:00,5.08548,5.08607,5.08493,5.08513,11000000.0
2008-02-14 21:40:00,5.08503,5.08726,5.08503,5.0872,19000000.0
2008-02-14 21:41:00,5.08644,5.08715,5.08552,5.08638,12000000.0
2008-02-14 21:42:00,5.08646,5.08674,5.08567,5.08673,11000000.0
2008-02-14 21:43:00,5.08699,5.08763,5.08549,5.0864,14000000.0
2008-02-14 21:44:00,5.08714,5.08777,5.08607,5.08607,13000000.0
2008-02-14 21:45:00,5.08653,5.08719,5.08545,5.0859,12000000.0
2008-02-14 21:46:00,5.08602,5.08696,5.08551,5.08585,14000000.0
2008-02-14 21:47:00,5.08683,5.08848,5.08676,5.08789,17000000.0
2008-02-14 21:48:00,5.08893,5.08893,5.08679,5.08802,16000000.0
2008-02-14 21:49:00,5.08707,5.0883,5.08682,5.08693,14000000.0
2008-02-14 21:50:00,5.08755,5.08856,5.08687,5.08826,13000000.0
2008-02-14 21:51:00,5.08668,5.08768,5.08652,5.08732,14000000.0
2008-02-14 21:52:00,5.08787,5.08787,5.08581,5.08591,17000000.0
2008-02-14 21:53:00,5.08773,5.08815,5.08606,5.08728,27000000.0
2008-02-14 21:54:00,5.08681,5.08802,5.08627,5.08729,10000000.0
2008-02-14 21:55:00,5.08666,5.08771,5.08643,5.08665,8000000.0
2008-02-14 21:56:00,5.08713,5.08796,5.08677,5.0874,16000000.0
2008-02-14 21:57:00,5.08841,5.08887,5.08727,5.08838,18000000.0
2008-02-14 21:58:00,5.08769,5.08876,5.0871,5.08863,18000000.0
2008-02-14 21:59:00,5.08878,5.08915,5.08677,5.08779,17000000.0
2008-02-14 22:00:00,5.08824,5.08832,5.08706,5.08832,9000000.0
2008-02-14 22:01:00,5.08786,5.08838,5.0869,5.08812,22000000.0
2008-02-14 22:02:00,5.08831,5.08831,5.08665,5.08665,11000000.0
2008-02-14 22:03:00,5.08709,5.08864,5.08693,5.088,16000000.0
2008-02-14 22:04:00,5.08818,5.08818,5.08649,5.08717,12000000.0
2008-02-14 22:05:00,5.0873,5.08844,5.08708,5.08844,7000000.0
2008-02-14 22:06:00,5.08811,5.0883,5.08675,5.08745,15000000.0
2008-02-14 22:07:00,5.08706,5.08808,5.08624,5.08808,19000000.0
2008-02-14 22:08:00,5.08662,5.0882,5.08656,5.08745,11000000.0
2008-02-14 22:09:00,5.0868,5.08834,5.0868,5.08771,10000000.0
2008-02-14 22:10:00,5.0864,5.08784,5.0864,5.08717,10000000.0
2008-02-14 22:11:00,5.08711,5.08772,5.08659,5.08753,18000000.0
2008-02-14 22:12:00,5.088,5.08804,5.08681,5.08784,11000000.0
2008-02-14 22:13:00,5.08674,5.08831,5.08674,5.08684,14000000.0
2008-02-14 22:14:00,5.08744,5.08836,5.08696,5.08696,24000000.0
2008-02-14 22:15:00,5.08821,5.08821,5.08643,5.08668,13000000.0
2008-02-14 22:16:00,5.0875,5.0875,5.08616,5.08649,13000000.0
2008-02-14 22:17:00,5.08645,5.08783,5.08605,5.08783,8000000.0
2008-02-14 22:18:00,5.08721,5.08726,5.08547,5.08547,13000000.0
2008-02-14 22:19:00,5.08658,5.08664,5.08499,5.08499,14000000.0
2008-02-14 22:20:00,5.08631,5.08648,5.08473,5.0852,21000000.0
2008-02-14 22:21:00,5.08625,5.08703,5.0855,5.08636,13000000.0
2008-02-14 22:22:00,5.08676,5.0872,5.08583,5.08583,12000000.0
2008-02-14 22:23:00,5.08625,5.08738,5.08593,5.08723,18000000.0
2008-02-14 22:24:00,5.08738,5.08738,5.08542,5.08554,14000000.0
2008-02-14 22:25:00,5.08654,5.08749,5.08565,5.08674,13000000.0
2008-02-14 22:26:00,5.08638,5.08672,5.08525,5.08589,13000000.0
2008-02-14 22:27:00,5.0864,5.0873,5.08591,5.08662,16000000.0
2008-02-14 22:28:00,5.0864,5.08682,5.08532,5.08623,13000000.0
2008-02-14 22:29:00,5.08569,5.08743,5.08569,5.08639,21000000.0
2008-02-14 22:30:00,5.08564,5.08773,5.08564,5.08595,17000000.0
2008-02-14 22:31:00,5.08714,5.0875,5.08617,5.08617,10000000.0
2008-02-14 22:32:00,5.08685,5.08685,5.08609,5.08657,13000000.0
2008-02-14 22:33:00,5.08743,5.08743,5.08592,5.08666,13000000.0
2008-02-14 22:34:00,5.08712,5.08784,5.08559,5.08741,13000000.0
2008-02-14 22:35:00,5.08656,5.08759,5.08624,5.08718,19000000.0
2008-02-14 22:36:00,5.0865,5.08773,5.0865,5.0871,14000000.0
2008-02-14 22:37:00,5.08711,5.08766,5.08617,5.08651,17000000.0
2008-02-14 22:38:00,5.08597,5.08743,5.08585,5.08743,9000000.0
2008-02-14 22:39:00,5.08659,5.08723,5.08614,5.08662,20000000.0
2008-02-14 22:40:00,5.08628,5.08756,5.08592,5.08641,13000000.0
2008-02-14 22:41:00,5.08636,5.08753,5.0858,5.0858,13000000.0
2008-02-14 22:42:00,5.08746,5.08746,5.08598,5.08638,10000000.0
2008-02-14 22:43:00,5.08624,5.08687,5.08536,5.08584,15000000.0
2008-02-14 22:44:00,5.0859,5.08649,5.08555,5.08571,16000000.0
2008-02-14 22:45:00,5.08706,5.08717,5.08602,5.08623,14000000.0
2008-02-14 22:46:00,5.08627,5.08693,5.08553,5.08553,12000000.0
2008-02-14 22:47:00,5.08542,5.08662,5.08525,5.08622,7000000.0
2008-02-14 22:48:00,5.08559,5.08707,5.0855,5.08677,16000000.0
2008-02-14 22:49:00,5.08613,5.08675,5.08588,5.08606,10000000.0
2008-02-14 22:50:00,5.08574,5.08679,5.08574,5.08637,15000000.0
2008-02-14 22:51:00,5.08572,5.08729,5.08562,5.08562,17000000.0
2008-02-14 22:52:00,5.08766,5.08766,5.086,5.08658,10000000.0
2008-02-14 22:53:00,5.0859,5.08735,5.08581,5.08641,20000000.0
2008-02-14 22:54:00,5.08643,5.0871,5.0857,5.08658,10000000.0
2008-02-14 22:55:00,5.08734,5.08746,5.08605,5.08677,12000000.0
2008-02-14 22:56:00,5.08601,5.08718,5.08586,5.0865,9000000.0
2008-02-14 22:57:00,5.08677,5.08692,5.08563,5.08605,18000000.0
2008-02-14 22:58:00,5.08569,5.08737,5.08569,5.08688,13000000.0
2008-02-14 22:59:00,5.08675,5.08775,5.08658,5.08696,10000000.0
2008-02-14 23:00:00,5.08671,5.08695,5.08588,5.08625,17000000.0
2008-02-14 23:01:00,5.08686,5.08686,5.08556,5.08556,13000000.0
2008-02-14 23:02:00,5.0875,5.0875,5.08639,5.08703,7000000.0
2008-02-14 23:03:00,5.08603,5.08836,5.08603,5.08699,16000000.0
2008-02-14 23:04:00,5.08752,5.08755,5.08661,5.08686,12000000.0
2008-02-14 23:05:00,5.08668,5.08727,5.08586,5.08727,11000000.0
2008-02-14 23:06:00,5.0867,5.08718,5.08614,5.08637,11000000.0
2008-02-14 23:07:00,5.08714,5.08822,5.08618,5.08764,13000000.0
2008-02-14 23:08:00,5.08675,5.08801,5.08575,5.08575,20000000.0
2008-02-14 23:09:00,5.08711,5.08764,5.08597,5.08597,16000000.0
2008-02-14 23:10:00,5.08583,5.08785,5.08583,5.08745,16000000.0
2008-02-14 23:11:00,5.08697,5.08741,5.08573,5.08674,10000000.0
2008-02-14 23:12:00,5.08749,5.08751,5.08596,5.08741,12000000.0
2008-02-14 23:13:00,5.08791,5.08791,5.08609,5.08753,16000000.0
2008-02-14 23:14:00,5.08595,5.08674,5.08595,5.08647,9000000.0
2008-02-14 23:15:00,5.0861,5.08681,5.08549,5.08681,9000000.0
2008-02-14 23:16:00,5.08629,5.08732,5.08566,5.08662,18000000.0
2008-02-14 23:17:00,5.08649,5.08666,5.08585,5.08624,8000000.0
2008-02-14 23:18:00,5.08717,5.08717,5.08559,5.08622,10000000.0
2008-02-14 23:19:00,5.08614,5.08699,5.08578,5.08653,9000000.0
2008-02-14 23:20:00,5.08663,5.08699,5.08558,5.08562,17000000.0
2008-02-14 23:21:00,5.0857,5.08613,5.08484,5.08484,11000000.0
2008-02-14 23:22:00,5.0856,5.08692,5.08496,5.08675,12000000.0
2008-02-14 23:23:00,5.08637,5.08637,5.08518,5.08552,12000000.0
2008-02-14 23:24:00,5.08544,5.0862,5.08538,5.08569,12000000.0
2008-02-14 23:25:00,5.08558,5.08638,5.08507,5.08525,9000000.0
2008-02-14 23:26:00,5.08501,5.08611,5.08463,5.08525,14000000.0
2008-02-14 23:27:00,5.08606,5.08642,5.08545,5.08575,17000000.0
2008-02-14 23:28:00,5.08585,5.08684,5.08509,5.0854,15000000.0
2008-02-14 23:29:00,5.0868,5.0868,5.08551,5.08576,11000000.0
2008-02-14 23:30:00,5.08643,5.08643,5.0851,5.08522,14000000.0
2008-02-14 23:31:00,5.08648,5.08648,5.08574,5.08608,7000000.0
2008-02-14 23:32:00,5.08691,5.08691,5.08548,5.08566,15000000.0
2008-02-14 23:33:00,5.08656,5.08684,5.08575,5.08673,7000000.0
2008-02-14 23:34:00,5.08592,5.08696,5.08499,5.08696,10000000.0
2008-02-14 23:35:00,5.08662,5.08674,5.08528,5.08558,12000000.0
2008-02-14 23:36:00,5.08586,5.08616,5.08495,5.08591,10000000.0
2008-02-14 23:37:00,5.08563,5.08643,5.08563,5.08635,14000000.0
2008-02-14 23:38:00,5.08564,5.08587,5.08484,5.08573,17000000.0
2008-02-14 23:39:00,5.08467,5.08625,5.08467,5.08569,9000000.0
2008-02-14 23:40:00,5.08619,5.08697,5.08505,5.0869,12000000.0
2008-02-14 23:41:00,5.08647,5.08647,5.08528,5.08615,9000000.0
2008-02-14 23:42:00,5.08615,5.08669,5.08482,5.08573,15000000.0
2008-02-14 23:43:00,5.08631,5.08688,5.08515,5.08536,13000000.0
2008-02-14 23:44:00,5.08653,5.08694,5.08531,5.0868,8000000.0
2008-02-14 23:45:00,5.08655,5.08704,5.08519,5.08536,12000000.0
2008-02-14 23:46:00,5.08605,5.08705,5.08559,5.08572,20000000.0
2008-02-14 23:47:00,5.08522,5.08708,5.08522,5.08556,19000000.0
2008-02-14 23:48:00,5.08649,5.08742,5.08544,5.08575,14000000.0
2008-02-14 23:49:00,5.08525,5.08677,5.08525,5.08582,12000000.0
2008-02-14 23:50:00,5.08658,5.08693,5.08562,5.08677,10000000.0
2008-02-14 23:51:00,5.08593,5.08699,5.08533,5.08535,14000000.0
2008-02-14 23:52:00,5.08676,5.08679,5.08513,5.08623,13000000.0
2008-02-14 23:53:00,5.08572,5.08629,5.08496,5.08547,16000000.0
2008-02-14 23:54:00,5.08519,5.08624,5.08493,5.08569,13000000.0
2008-02-14 23:55:00,5.08564,5.08591,5.08426,5.08426,16000000.0
2008-02-14 23:56:00,5.08406,5.08571,5.0837,5.0837,12000000.0
2008-02-14 23:57:00,5.08406,5.08569,5.08394,5.08441,14000000.0
2008-02-14 23:58:00,5.08539,5.08549,5.08397,5.08462,16000000.0
2008-02-14 23:59:00,5.08478,5.08501,5.08361,5.08442,12000000.0
2008-02-15 00:00:00,5.08415,5.08569,5.08353,5.08353,17000000.0
2008-02-15 00:01:00,5.08506,5.08557,5.0843,5.08452,12000000.0
2008-02-15 00:02:00,5.08426,5.08489,5.08423,5.08423,11000000.0
2008-02-15 00:03:00,5.08499,5.08499,5.08426,5.08499,7000000.0
2008-02-15 00:04:00,5.08399,5.08555,5.08399,5.08485,16000000.0
2008-02-15 00:05:00,5.0848,5.08572,5.08463,5.08463,17000000.0
2008-02-15 00:06:00,5.08586,5.08586,5.08436,5.08499,10000000.0
2008-02-15 00:07:00,5.08427,5.08485,5.08426,5.08426,19000000.0
2008-02-15 00:08:00,5.08561,5.08561,5.08456,5.08522,9000000.0
2008-02-15 00:09:00,5.0842,5.08515,5.08403,5.08453,19000000.0
2008-02-15 00:10:00,5.08458,5.08516,5.08393,5.08501,16000000.0
2008-02-15 00:11:00,5.08546,5.08564,5.0845,5.08517,9000000.0
2008-02-15 00:12:00,5.08441,5.08485,5.08423,5.08453,11000000.0
2008-02-15 00:13:00,5.08568,5.08568,5.08402,5.08402,8000000.0
2008-02-15 00:14:00,5.0857,5.0857,5.08422,5.08512,9000000.0
2008-02-15 00:15:00,5.08568,5.08568,5.08421,5.08472,15000000.0
2008-02-15 00:16:00,5.08573,5.08573,5.0844,5.08559,18000000.0
2008-02-15 00:17:00,5.08568,5.08568,5.0841,5.08415,21000000.0
2008-02-15 00:18:00,5.08377,5.08385,5.08365,5.08385,16000000.0
2008-02-15 00:19:00,5.08565,5.08565,5.08391,5.08465,12000000.0
2008-02-15 00:20:00,5.08514,5.08562,5.08426,5.08454,13000000.0
2008-02-15 00:21:00,5.08395,5.08508,5.08357,5.08443,13000000.0
2008-02-15 00:22:00,5.08404,5.08462,5.08317,5.08318,13000000.0
2008-02-15 00:23:00,5.08432,5.0847,5.08341,5.084,11000000.0
2008-02-15 00:24:00,5.08463,5.08463,5.08362,5.08405,10000000.0
2008-02-15 00:25:00,5.0841,5.08431,5.0835,5.08378,16000000.0
2008-02-15 00:26:00,5.08385,5.08456,5.08324,5.08326,13000000.0
2008-02-15 00:27:00,5.08373,5.08452,5.08315,5.08406,16000000.0
2008-02-15 00:28:00,5.08444,5.08529,5.08363,5.08386,13000000.0
2008-02-15 00:29:00,5.08541,5.08541,5.08383,5.08383,10000000.0
2008-02-15 00:30:00,5.08442,5.08546,5.08355,5.08545,15000000.0
2008-02-15 00:31:00,5.08455,5.08495,5.08348,5.08411,18000000.0
2008-02-15 00:32:00,5.08425,5.08543,5.08378,5.08406,14000000.0
2008-02-15 00:33:00,5.08454,5.08499,5.08344,5.08344,13000000.0
2008-02-15 00:34:00,5.08447,5.08497,5.08366,5.08385,11000000.0
2008-02-15 00:35:00,5.08454,5.08532,5.08367,5.08405,13000000.0
2008-02-15 00:36:00,5.08446,5.08625,5.08446,5.0849,12000000.0
2008-02-15 00:37:00,5.08704,5.08714,5.08489,5.08627,10000000.0
2008-02-15 00:38:00,5.08516,5.08652,5.08505,5.0856,11000000.0
2008-02-15 00:39:00,5.08495,5.08558,5.08495,5.08546,16000000.0
2008-02-15 00:40:00,5.08594,5.08594,5.08434,5.08482,10000000.0
2008-02-15 00:41:00,5.08507,5.08651,5.08466,5.08628,15000000.0
2008-02-15 00:42:00,5.08649,5.08649,5.08499,5.08501,10000000.0
2008-02-15 00:43:00,5.0858,5.08588,5.08527,5.08588,8000000.0
2008-02-15 00:44:00,5.08594,5.08613,5.08589,5.08589,7000000.0
2008-02-15 00:45:00,5.08525,5.08525,5.08505,5.08505,10000000.0
2008-02-15 00:46:00,5.0851,5.08636,5.0851,5.08606,18000000.0
2008-02-15 00:47:00,5.08604,5.08604,5.08533,5.08555,18000000.0
2008-02-15 00:48:00,5.08555,5.08575,5.08555,5.08555,15000000.0
2008-02-15 00:49:00,5.08688,5.08692,5.08585,5.08622,19000000.0
2008-02-15 00:50:00,5.08615,5.08615,5.08595,5.08615,15000000.0
2008-02-15 00:51:00,5.08715,5.08715,5.08611,5.08695,12000000.0
2008-02-15 00:52:00,5.08592,5.08704,5.08592,5.08673,15000000.0
2008-02-15 00:53:00,5.08673,5.08716,5.08598,5.08639,9000000.0
2008-02-15 00:54:00,5.08575,5.08575,5.08555,5.08555,17000000.0
2008-02-15 00:55:00,5.08583,5.08682,5.08536,5.0866,11000000.0
2008-02-15 00:56:00,5.0852,5.08604,5.0852,5.08567,23000000.0
2008-02-15 00:57:00,5.08657,5.08657,5.08532,5.0862,11000000.0
2008-02-15 00:58:00,5.08555,5.08602,5.08507,5.08525,11000000.0
2008-02-15 00:59:00,5.08541,5.08587,5.08489,5.0857,11000000.0
2008-02-15 01:00:00,5.08419,5.08573,5.08419,5.08464,14000000.0
2008-02-15 01:01:00,5.08493,5.08517,5.08367,5.08435,9000000.0
2008-02-15 01:02:00,5.08463,5.08548,5.084,5.08449,13000000.0
2008-02-15 01:03:00,5.08504,5.0864,5.08425,5.08578,18000000.0
2008-02-15 01:04:00,5.08541,5.08624,5.08488,5.08504,11000000.0
2008-02-15 01:05:00,5.08617,5.08644,5.0854,5.08584,13000000.0
2008-02-15 01:06:00,5.08634,5.08642,5.08502,5.08502,9000000.0
2008-02-15 01:07:00,5.08628,5.08645,5.08501,5.08569,15000000.0
2008-02-15 01:08:00,5.08545,5.08635,5.08524,5.08619,15000000.0
2008-02-15 01:09:00,5.08563,5.08563,5.0834,5.0834,14000000.0
2008-02-15 01:10:00,5.0846,5.08515,5.08314,5.08443,13000000.0
2008-02-15 01:11:00,5.08427,5.085,5.08427,5.08488,7000000.0
2008-02-15 01:12:00,5.08459,5.08608,5.08459,5.08595,17000000.0
2008-02-15 01:13:00,5.08456,5.08607,5.08417,5.08512,18000000.0
2008-02-15 01:14:00,5.08523,5.08638,5.0851,5.08566,14000000.0
2008-02-15 01:15:00,5.08563,5.08638,5.0854,5.08585,10000000.0
2008-02-15 01:16:00,5.08591,5.08717,5.08537,5.08626,18000000.0
2008-02-15 01:17:00,5.08617,5.08693,5.0857,5.08579,16000000.0
2008-02-15 01:18:00,5.08661,5.08745,5.08569,5.08671,13000000.0
2008-02-15 01:19:00,5.08718,5.08735,5.08605,5.08712,12000000.0
2008-02-15 01:20:00,5.087,5.08808,5.08635,5.08734,15000000.0
2008-02-15 01:21:00,5.08735,5.08876,5.08712,5.08829,14000000.0
2008-02-15 01:22:00,5.08856,5.08878,5.08741,5.08878,13000000.0
2008-02-15 01:23:00,5.08706,5.08839,5.08688,5.08742,14000000.0
2008-02-15 01:24:00,5.08693,5.08808,5.08644,5.08684,15000000.0
2008-02-15 01:25:00,5.08761,5.08839,5.087,5.08821,17000000.0
2008-02-15 01:26:00,5.08804,5.08805,5.08665,5.08805,14000000.0
2008-02-15 01:27:00,5.088,5.08831,5.08676,5.08744,13000000.0
2008-02-15 01:28:00,5.08652,5.0881,5.08636,5.08734,9000000.0
2008-02-15 01:29:00,5.08729,5.08783,5.08662,5.08716,11000000.0
2008-02-15 01:30:00,5.08733,5.08733,5.08641,5.08641,20000000.0
2008-02-15 01:31:00,5.08772,5.08824,5.08683,5.08683,9000000.0
2008-02-15 01:32:00,5.08839,5.08839,5.08717,5.08721,7000000.0
2008-02-15 01:33:00,5.08756,5.08846,5.08721,5.0877,13000000.0
2008-02-15 01:34:00,5.08861,5.08861,5.08722,5.08745,10000000.0
2008-02-15 01:35:00,5.08756,5.08843,5.08703,5.08703,17000000.0
2008-02-15 01:36:00,5.08884,5.08884,5.08706,5.08752,16000000.0
2008-02-15 01:37:00,5.08837,5.08851,5.08721,5.0874,13000000.0
2008-02-15 01:38:00,5.08778,5.08821,5.08709,5.08812,15000000.0
2008-02-15 01:39:00,5.08666,5.08855,5.08666,5.08814,13000000.0
2008-02-15 01:40:00,5.08762,5.08874,5.08728,5.08855,14000000.0
2008-02-15 01:41:00,5.08768,5.08789,5.08601,5.08789,12000000.0
2008-02-15 01:42:00,5.08697,5.08719,5.0869,5.08696,14000000.0
2008-02-15 01:43:00,5.08783,5.08783,5.08619,5.08633,18000000.0
2008-02-15 01:44:00,5.08787,5.08787,5.08657,5.08657,12000000.0
2008-02-15 01:45:00,5.08677,5.08727,5.08629,5.08682,19000000.0
2008-02-15 01:46:00,5.08687,5.08726,5.08609,5.08666,15000000.0
2008-02-15 01:47:00,5.08795,5.08801,5.08665,5.08693,10000000.0
2008-02-15 01:48:00,5.08669,5.08755,5.08655,5.08755,14000000.0
2008-02-15 01:49:00,5.0868,5.08766,5.08622,5.08698,16000000.0
2008-02-15 01:50:00,5.08652,5.08786,5.08646,5.08786,18000000.0
2008-02-15 01:51:00,5.08764,5.08789,5.08655,5.08759,16000000.0
2008-02-15 01:52:00,5.08756,5.08756,5.08612,5.08651,10000000.0
2008-02-15 01:53:00,5.08644,5.08653,5.08501,5.08581,15000000.0
2008-02-15 01:54:00,5.08534,5.08665,5.08504,5.08524,14000000.0
2008-02-15 01:55:00,5.08501,5.08581,5.08387,5.08439,14000000.0
2008-02-15 01:56:00,5.08459,5.08527,5.08383,5.08383,8000000.0
2008-02-15 01:57:00,5.08471,5.08504,5.08375,5.08465,10000000.0
2008-02-15 01:58:00,5.08554,5.08554,5.08372,5.08479,21000000.0
2008-02-15 01:59:00,5.08465,5.08496,5.08378,5.08472,16000000.0
2008-02-15 02:00:00,5.08546,5.08625,5.08474,5.08515,11000000.0
2008-02-15 02:01:00,5.08601,5.08601,5.08431,5.0848,11000000.0
2008-02-15 02:02:00,5.08556,5.08558,5.08431,5.0844,13000000.0
2008-02-15 02:03:00,5.08509,5.08513,5.08439,5.08488,8000000.0
2008-02-15 02:04:00,5.08487,5.08566,5.0836,5.08427,18000000.0
2008-02-15 02:05:00,5.084,5.08475,5.08314,5.08454,14000000.0
2008-02-15 02:06:00,5.08386,5.08479,5.08321,5.08448,18000000.0
2008-02-15 02:07:00,5.08437,5.08456,5.08324,5.08325,12000000.0
2008-02-15 02:08:00,5.08439,5.08439,5.08311,5.08357,12000000.0
2008-02-15 02:09:00,5.0849,5.08541,5.08416,5.08541,11000000.0
2008-02-15 02:10:00,5.08431,5.08566,5.08406,5.08484,10000000.0
2008-02-15 02:11:00,5.08496,5.08569,5.08382,5.08382,16000000.0
2008-02-15 02:12:00,5.08318,5.0845,5.08309,5.08417,17000000.0
2008-02-15 02:13:00,5.08404,5.08524,5.08364,5.08516,9000000.0
2008-02-15 02:14:00,5.08396,5.08543,5.08396,5.08487,16000000.0
2008-02-15 02:15:00,5.08452,5.08529,5.08405,5.08504,15000000.0
2008-02-15 02:16:00,5.08394,5.08545,5.08394,5.08442,16000000.0
2008-02-15 02:17:00,5.08553,5.08558,5.0844,5.08484,14000000.0
2008-02-15 02:18:00,5.08478,5.08534,5.08383,5.08405,16000000.0
2008-02-15 02:19:00,5.08517,5.08561,5.08458,5.08561,11000000.0
2008-02-15 02:20:00,5.08453,5.0853,5.08427,5.08456,10000000.0
2008-02-15 02:21:00,5.08447,5.08547,5.08418,5.08487,18000000.0
2008-02-15 02:22:00,5.08538,5.0861,5.08489,5.08536,15000000.0
2008-02-15 02:23:00,5.08529,5.08652,5.08483,5.08517,16000000.0
2008-02-15 02:24:00,5.08633,5.08633,5.08506,5.08525,12000000.0
2008-02-15 02:25:00,5.08501,5.08675,5.08501,5.08525,18000000.0
2008-02-15 02:26:00,5.08522,5.08617,5.08469,5.08541,8000000.0
2008-02-15 02:27:00,5.08483,5.08581,5.08454,5.08517,12000000.0
2008-02-15 02:28:00,5.08575,5.08582,5.08416,5.08475,15000000.0
2008-02-15 02:29:00,5.08468,5.08603,5.08468,5.08526,15000000.0
2008-02-15 02:30:00,5.08581,5.08581,5.08411,5.08521,19000000.0
2008-02-15 02:31:00,5.08436,5.08548,5.08432,5.08548,13000000.0
2008-02-15 02:32:00,5.08524,5.08569,5.08427,5.08537,17000000.0
2008-02-15 02:33:00,5.08518,5.08542,5.08488,5.08536,10000000.0
2008-02-15 02:34:00,5.08508,5.08643,5.08493,5.08639,11000000.0
2008-02-15 02:35:00,5.08552,5.08583,5.08508,5.08508,14000000.0
2008-02-15 02:36:00,5.08609,5.08642,5.0851,5.08574,13000000.0
2008-02-15 02:37:00,5.08596,5.08638,5.0857,5.086,9000000.0
2008-02-15 02:38:00,5.08599,5.08692,5.08534,5.08654,12000000.0
2008-02-15 02:39:00,5.08536,5.0865,5.08536,5.08648,11000000.0
2008-02-15 02:40:00,5.08519,5.08686,5.08519,5.08592,19000000.0
2008-02-15 02:41:00,5.08555,5.08666,5.08524,5.08524,12000000.0
2008-02-15 02:42:00,5.08657,5.08664,5.08553,5.08604,11000000.0
2008-02-15 02:43:00,5.08715,5.08715,5.08573,5.08625,12000000.0
2008-02-15 02:44:00,5.0867,5.08723,5.08602,5.08603,9000000.0
2008-02-15 02:45:00,5.08685,5.08692,5.08582,5.08692,13000000.0
2008-02-15 02:46:00,5.086,5.08663,5.08582,5.08607,11000000.0
2008-02-15 02:47:00,5.08715,5.08742,5.08534,5.08534,10000000.0
2008-02-15 02:48:00,5.08626,5.08719,5.08557,5.0864,11000000.0
2008-02-15 02:49:00,5.08621,5.08676,5.08532,5.08561,10000000.0
2008-02-15 02:50:00,5.08555,5.08717,5.08555,5.08668,17000000.0
2008-02-15 02:51:00,5.08706,5.08706,5.08488,5.08599,15000000.0
2008-02-15 02:52:00,5.08517,5.08654,5.08517,5.08585,13000000.0
2008-02-15 02:53:00,5.08561,5.08732,5.08551,5.08732,12000000.0
2008-02-15 02:54:00,5.08743,5.08816,5.08617,5.08816,13000000.0
2008-02-15 02:55:00,5.08712,5.08828,5.08679,5.08694,13000000.0
2008-02-15 02:56:00,5.08683,5.0877,5.08628,5.08757,13000000.0
2008-02-15 02:57:00,5.08733,5.08806,5.08637,5.08806,10000000.0
2008-02-15 02:58:00,5.08641,5.08804,5.08641,5.08718,15000000.0
2008-02-15 02:59:00,5.08701,5.08706,5.08644,5.08644,12000000.0
2008-02-15 03:00:00,5.08863,5.08863,5.0868,5.08682,17000000.0
2008-02-15 03:01:00,5.08804,5.08804,5.08654,5.08654,9000000.0
2008-02-15 03:02:00,5.0861,5.08749,5.0861,5.08613,15000000.0
2008-02-15 03:03:00,5.08781,5.08782,5.08606,5.08613,14000000.0
2008-02-15 03:04:00,5.08798,5.08813,5.08687,5.0879,11000000.0
2008-02-15 03:05:00,5.08732,5.08822,5.08686,5.0873,12000000.0
2008-02-15 03:06:00,5.08819,5.08819,5.0867,5.08721,12000000.0
2008-02-15 03:07:00,5.08724,5.08788,5.08673,5.08684,18000000.0
2008-02-15 03:08:00,5.08703,5.0883,5.08703,5.08787,9000000.0
2008-02-15 03:09:00,5.08684,5.08833,5.08684,5.08763,9000000.0
2008-02-15 03:10:00,5.08793,5.08829,5.08688,5.08754,11000000.0
2008-02-15 03:11:00,5.08808,5.08914,5.08808,5.08914,16000000.0
2008-02-15 03:12:00,5.08826,5.08841,5.08743,5.08787,8000000.0
2008-02-15 03:13:00,5.08809,5.08823,5.08801,5.08812,12000000.0
2008-02-15 03:14:00,5.08813,5.08828,5.088,5.08818,16000000.0
2008-02-15 03:15:00,5.08821,5.08908,5.08785,5.08871,10000000.0
2008-02-15 03:16:00,5.08787,5.08893,5.08765,5.08765,16000000.0
2008-02-15 03:17:00,5.08732,5.08858,5.08732,5.088,16000000.0
2008-02-15 03:18:00,5.08731,5.08828,5.08731,5.08773,9000000.0
2008-02-15 03:19:00,5.08781,5.08781,5.08712,5.08757,10000000.0
2008-02-15 03:20:00,5.0877,5.08888,5.08748,5.08844,20000000.0
2008-02-15 03:21:00,5.08797,5.08799,5.08718,5.08754,18000000.0
2008-02-15 03:22:00,5.08735,5.08735,5.08715,5.08728,15000000.0
2008-02-15 03:23:00,5.08873,5.08873,5.08717,5.08755,15000000.0
2008-02-15 03:24:00,5.08715,5.08715,5.08695,5.08715,12000000.0
2008-02-15 03:25:00,5.08872,5.08872,5.08712,5.08745,15000000.0
2008-02-15 03:26:00,5.08831,5.08831,5.0871,5.08796,19000000.0
2008-02-15 03:27:00,5.08667,5.08718,5.08667,5.08718,8000000.0
2008-02-15 03:28:00,5.08729,5.08803,5.0864,5.08693,13000000.0
2008-02-15 03:29:00,5.08766,5.08766,5.08678,5.08727,9000000.0
2008-02-15 03:30:00,5.08804,5.08804,5.08678,5.08719,17000000.0
2008-02-15 03:31:00,5.0874,5.0877,5.08675,5.0876,7000000.0
2008-02-15 03:32:00,5.08801,5.08817,5.08675,5.08817,15000000.0
2008-02-15 03:33:00,5.08754,5.08839,5.08664,5.0874,14000000.0
2008-02-15 03:34:00,5.08723,5.08791,5.08643,5.08791,13000000.0
2008-02-15 03:35:00,5.08697,5.08769,5.08675,5.08712,9000000.0
2008-02-15 03:36:00,5.08702,5.08787,5.08637,5.08779,13000000.0
2008-02-15 03:37:00,5.0864,5.08787,5.0864,5.08787,13000000.0
2008-02-15 03:38:00,5.08736,5.08767,5.08646,5.08646,14000000.0
2008-02-15 03:39:00,5.08615,5.08635,5.08615,5.08615,11000000.0
2008-02-15 03:40:00,5.08616,5.08636,5.08608,5.08615,12000000.0
2008-02-15 03:41:00,5.08606,5.08809,5.08606,5.08647,19000000.0
2008-02-15 03:42:00,5.08724,5.08783,5.08666,5.08696,10000000.0
2008-02-15 03:43:00,5.0874,5.08809,5.08594,5.08594,12000000.0
2008-02-15 03:44:00,5.0871,5.08795,5.08627,5.08679,12000000.0
2008-02-15 03:45:00,5.08709,5.08739,5.08616,5.08616,14000000.0
2008-02-15 03:46:00,5.08719,5.08752,5.08676,5.08676,13000000.0
2008-02-15 03:47:00,5.08715,5.08816,5.08667,5.08816,9000000.0
2008-02-15 03:48:00,5.08764,5.08833,5.08723,5.08772,8000000.0
2008-02-15 03:49:00,5.08743,5.08876,5.08743,5.08775,19000000.0
2008-02-15 03:50:00,5.08862,5.08862,5.08747,5.08803,12000000.0
2008-02-15 03:51:00,5.08858,5.08858,5.08757,5.08826,15000000.0
2008-02-15 03:52:00,5.08719,5.08771,5.08679,5.08743,11000000.0
2008-02-15 03:53:00,5.08745,5.08829,5.08692,5.08692,12000000.0
2008-02-15 03:54:00,5.088,5.08856,5.08687,5.0874,12000000.0
2008-02-15 03:55:00,5.08835,5.08853,5.08745,5.08759,12000000.0
2008-02-15 03:56:00,5.08734,5.08831,5.08695,5.08713,14000000.0
2008-02-15 03:57:00,5.08677,5.08738,5.08677,5.08738,15000000.0
2008-02-15 03:58:00,5.08778,5.08855,5.08702,5.08855,12000000.0
2008-02-15 03:59:00,5.08786,5.08827,5.08696,5.08799,17000000.0
2008-02-15 04:00:00,5.08769,5.08802,5.08698,5.08738,14000000.0
2008-02-15 04:01:00,5.0881,5.08838,5.08699,5.08797,13000000.0
2008-02-15 04:02:00,5.0879,5.0886,5.08709,5.08776,16000000.0
2008-02-15 04:03:00,5.08798,5.0884,5.08742,5.08796,14000000.0
2008-02-15 04:04:00,5.08767,5.08831,5.08721,5.08721,19000000.0
2008-02-15 04:05:00,5.08837,5.08861,5.08669,5.08785,12000000.0
2008-02-15 04:06:00,5.08763,5.08871,5.08706,5.08707,18000000.0
2008-02-15 04:07:00,5.08698,5.08754,5.08684,5.08714,16000000.0
2008-02-15 04:08:00,5.08825,5.0883,5.08757,5.08772,8000000.0
2008-02-15 04:09:00,5.08819,5.08871,5.087,5.08775,13000000.0
2008-02-15 04:10:00,5.08867,5.0887,5.08717,5.08717,14000000.0
2008-02-15 04:11:00,5.08866,5.08866,5.0869,5.0869,18000000.0
2008-02-15 04:12:00,5.08655,5.08679,5.08655,5.08668,10000000.0
2008-02-15 04:13:00,5.08676,5.08845,5.08676,5.08762,14000000.0
2008-02-15 04:14:00,5.0878,5.08873,5.08696,5.08696,20000000.0
2008-02-15 04:15:00,5.08815,5.08897,5.08758,5.08818,14000000.0
2008-02-15 04:16:00,5.08834,5.08873,5.0876,5.0876,15000000.0
2008-02-15 04:17:00,5.08877,5.0889,5.08759,5.0878,22000000.0
2008-02-15 04:18:00,5.0884,5.08926,5.0878,5.08926,17000000.0
2008-02-15 04:19:00,5.08853,5.08936,5.08766,5.08866,12000000.0
2008-02-15 04:20:00,5.08784,5.08877,5.0873,5.08781,17000000.0
2008-02-15 04:21:00,5.08755,5.0886,5.08755,5.08801,13000000.0
2008-02-15 04:22:00,5.08826,5.08831,5.08807,5.08818,14000000.0
2008-02-15 04:23:00,5.0894,5.0894,5.08759,5.08829,9000000.0
2008-02-15 04:24:00,5.0883,5.08871,5.08765,5.08805,9000000.0
2008-02-15 04:25:00,5.08783,5.08808,5.08772,5.08808,13000000.0
2008-02-15 04:26:00,5.08686,5.08826,5.08686,5.08769,12000000.0
2008-02-15 04:27:00,5.08753,5.0882,5.08697,5.08773,16000000.0
2008-02-15 04:28:00,5.08641,5.08877,5.0864,5.08763,11000000.0
2008-02-15 04:29:00,5.08895,5.08895,5.08875,5.08895,20000000.0
2008-02-15 04:30:00,5.08841,5.08841,5.08725,5.08807,16000000.0
2008-02-15 04:31:00,5.08712,5.08858,5.0869,5.08858,12000000.0
2008-02-15 04:32:00,5.08873,5.08873,5.08671,5.08671,11000000.0
2008-02-15 04:33:00,5.08766,5.08808,5.0872,5.08748,14000000.0
2008-02-15 04:34:00,5.08645,5.08665,5.08645,5.08645,11000000.0
2008-02-15 04:35:00,5.08758,5.08797,5.08699,5.08797,14000000.0
2008-02-15 04:36:00,5.08679,5.08809,5.08679,5.08719,11000000.0
2008-02-15 04:37:00,5.08731,5.08808,5.08627,5.08627,15000000.0
2008-02-15 04:38:00,5.08682,5.08767,5.08641,5.08651,7000000.0
2008-02-15 04:39:00,5.08651,5.08792,5.08651,5.08726,19000000.0
2008-02-15 04:40:00,5.08712,5.08764,5.08646,5.08764,14000000.0
2008-02-15 04:41:00,5.0868,5.08814,5.08663,5.08814,12000000.0
2008-02-15 04:42:00,5.08733,5.08801,5.08672,5.08801,11000000.0
2008-02-15 04:43:00,5.08891,5.08891,5.0869,5.0869,15000000.0
2008-02-15 04:44:00,5.08771,5.08848,5.08701,5.08848,13000000.0
2008-02-15 04:45:00,5.08852,5.08933,5.08751,5.08791,19000000.0
2008-02-15 04:46:00,5.08803,5.08897,5.0877,5.08803,14000000.0
2008-02-15 04:47:00,5.08865,5.08865,5.08767,5.08821,7000000.0
2008-02-15 04:48:00,5.0884,5.0886,5.08667,5.08667,14000000.0
2008-02-15 04:49:00,5.08827,5.08843,5.087,5.08741,12000000.0
2008-02-15 04:50:00,5.08843,5.08843,5.08696,5.08696,9000000.0
2008-02-15 04:51:00,5.08777,5.0886,5.08696,5.08741,16000000.0
2008-02-15 04:52:00,5.08703,5.08724,5.08662,5.08668,14000000.0
2008-02-15 04:53:00,5.08685,5.08804,5.08685,5.08793,12000000.0
2008-02-15 04:54:00,5.08634,5.08712,5.08634,5.08637,9000000.0
2008-02-15 04:55:00,5.08834,5.08834,5.08693,5.08793,19000000.0
2008-02-15 04:56:00,5.08689,5.08807,5.08689,5.08733,17000000.0
2008-02-15 04:57:00,5.0885,5.0885,5.08709,5.08709,15000000.0
2008-02-15 04:58:00,5.08864,5.08893,5.08758,5.08893,7000000.0
2008-02-15 04:59:00,5.08798,5.08798,5.08712,5.08712,10000000.0
2008-02-15 05:00:00,5.08681,5.087,5.08669,5.08685,19000000.0
2008-02-15 05:01:00,5.08897,5.08897,5.08761,5.08804,8000000.0
2008-02-15 05:02:00,5.08778,5.08871,5.08751,5.08867,8000000.0
2008-02-15 05:03:00,5.08715,5.08909,5.08715,5.0882,13000000.0
2008-02-15 05:04:00,5.08882,5.08888,5.08729,5.08875,16000000.0
2008-02-15 05:05:00,5.08856,5.08856,5.08714,5.08714,17000000.0
2008-02-15 05:06:00,5.08703,5.08718,5.0868,5.08699,15000000.0
2008-02-15 05:07:00,5.08814,5.08814,5.08708,5.08755,9000000.0
2008-02-15 05:08:00,5.08763,5.08824,5.08701,5.08792,14000000.0
2008-02-15 05:09:00,5.08725,5.08736,5.08703,5.08703,15000000.0
2008-02-15 05:10:00,5.08711,5.08739,5.08711,5.08713,13000000.0
2008-02-15 05:11:00,5.08662,5.08813,5.08662,5.08755,13000000.0
2008-02-15 05:12:00,5.08718,5.08807,5.08718,5.08791,15000000.0
2008-02-15 05:13:00,5.08688,5.08819,5.08688,5.08781,14000000.0
2008-02-15 05:14:00,5.08778,5.08786,5.08758,5.08758,13000000.0
2008-02-15 05:15:00,5.08768,5.0879,5.08763,5.08773,15000000.0
2008-02-15 05:16:00,5.08895,5.08895,5.0877,5.0877,12000000.0
2008-02-15 05:17:00,5.08814,5.08866,5.08763,5.08829,13000000.0
2008-02-15 05:18:00,5.08793,5.08877,5.08719,5.08738,14000000.0
2008-02-15 05:19:00,5.08708,5.08727,5.08689,5.08689,9000000.0
2008-02-15 05:20:00,5.08678,5.08862,5.08678,5.08742,12000000.0
2008-02-15 05:21:00,5.08857,5.08864,5.08811,5.08816,9000000.0
2008-02-15 05:22:00,5.08851,5.08851,5.08735,5.08755,13000000.0
2008-02-15 05:23:00,5.08873,5.08873,5.08749,5.08781,9000000.0
2008-02-15 05:24:00,5.08676,5.08833,5.08676,5.08684,13000000.0
2008-02-15 05:25:00,5.08757,5.08811,5.08695,5.08724,10000000.0
2008-02-15 05:26:00,5.08698,5.0883,5.08666,5.08711,11000000.0
2008-02-15 05:27:00,5.08665,5.08665,5.08645,5.08645,20000000.0
2008-02-15 05:28:00,5.08743,5.08794,5.08706,5.08746,11000000.0
2008-02-15 05:29:00,5.08796,5.08796,5.08648,5.08648,8000000.0
2008-02-15 05:30:00,5.08786,5.08786,5.08675,5.08675,13000000.0
2008-02-15 05:31:00,5.08649,5.08743,5.08639,5.08639,12000000.0
2008-02-15 05:32:00,5.08717,5.08774,5.08623,5.08757,14000000.0
2008-02-15 05:33:00,5.08764,5.08764,5.08659,5.08731,10000000.0
2008-02-15 05:34:00,5.08802,5.08802,5.08636,5.08661,14000000.0
2008-02-15 05:35:00,5.08674,5.08678,5.08649,5.08674,16000000.0
2008-02-15 05:36:00,5.08646,5.08672,5.08644,5.08658,11000000.0
2008-02-15 05:37:00,5.08703,5.08752,5.08629,5.08678,14000000.0
2008-02-15 05:38:00,5.08721,5.08787,5.08641,5.08641,12000000.0
2008-02-15 05:39:00,5.08728,5.08728,5.08613,5.08613,16000000.0
2008-02-15 05:40:00,5.08768,5.08773,5.08627,5.08736,15000000.0
2008-02-15 05:41:00,5.0866,5.08758,5.08634,5.08656,11000000.0
2008-02-15 05:42:00,5.08652,5.08732,5.08583,5.08732,20000000.0
2008-02-15 05:43:00,5.0857,5.0859,5.08555,5.0859,13000000.0
2008-02-15 05:44:00,5.08658,5.08703,5.08634,5.08658,10000000.0
2008-02-15 05:45:00,5.08644,5.08756,5.08619,5.08756,9000000.0
2008-02-15 05:46:00,5.08595,5.08595,5.08575,5.08595,24000000.0
2008-02-15 05:47:00,5.08679,5.08754,5.08592,5.08592,16000000.0
2008-02-15 05:48:00,5.08703,5.08764,5.0864,5.08764,8000000.0
2008-02-15 05:49:00,5.08749,5.08815,5.0865,5.08811,7000000.0
2008-02-15 05:50:00,5.08656,5.08769,5.08652,5.08726,11000000.0
2008-02-15 05:51:00,5.08669,5.08765,5.08639,5.0868,18000000.0
2008-02-15 05:52:00,5.08704,5.08705,5.08593,5.08593,9000000.0
2008-02-15 05:53:00,5.08602,5.08602,5.08573,5.08601,15000000.0
2008-02-15 05:54:00,5.08627,5.08711,5.08594,5.08693,14000000.0
2008-02-15 05:55:00,5.08611,5.08788,5.08608,5.08608,15000000.0
2008-02-15 05:56:00,5.08809,5.08809,5.08674,5.08726,23000000.0
2008-02-15 05:57:00,5.08712,5.08804,5.08677,5.08677,17000000.0
2008-02-15 05:58:00,5.08614,5.08792,5.08614,5.08702,11000000.0
2008-02-15 05:59:00,5.08625,5.08645,5.08625,5.08625,13000000.0
2008-02-15 06:00:00,5.08639,5.08639,5.08603,5.08627,18000000.0
2008-02-15 06:01:00,5.0864,5.08723,5.08613,5.08613,9000000.0
2008-02-15 06:02:00,5.08741,5.08759,5.08593,5.08628,16000000.0
2008-02-15 06:03:00,5.08639,5.08785,5.08639,5.08703,12000000.0
2008-02-15 06:04:00,5.08763,5.08763,5.08599,5.0867,17000000.0
2008-02-15 06:05:00,5.08633,5.08723,5.08633,5.08672,11000000.0
2008-02-15 06:06:00,5.087,5.08726,5.08621,5.08662,14000000.0
2008-02-15 06:07:00,5.08753,5.08775,5.08604,5.08676,13000000.0
2008-02-15 06:08:00,5.08757,5.08757,5.08623,5.08658,13000000.0
2008-02-15 06:09:00,5.08682,5.08722,5.08611,5.08658,11000000.0
2008-02-15 06:10:00,5.08617,5.08697,5.08579,5.08697,8000000.0
2008-02-15 06:11:00,5.08645,5.08705,5.08604,5.08624,17000000.0
2008-02-15 06:12:00,5.08641,5.08708,5.08585,5.08658,13000000.0
2008-02-15 06:13:00,5.08588,5.08605,5.08577,5.08577,13000000.0
2008-02-15 06:14:00,5.08657,5.08733,5.08596,5.0864,11000000.0
2008-02-15 06:15:00,5.08746,5.08746,5.0859,5.0861,16000000.0
2008-02-15 06:16:00,5.08633,5.08647,5.08613,5.08647,13000000.0
2008-02-15 06:17:00,5.08685,5.08716,5.08645,5.08659,18000000.0
2008-02-15 06:18:00,5.08638,5.08746,5.08606,5.08606,11000000.0
2008-02-15 06:19:00,5.08713,5.08747,5.08625,5.0863,7000000.0
2008-02-15 06:20:00,5.08645,5.08721,5.08599,5.08599,17000000.0
2008-02-15 06:21:00,5.08617,5.08696,5.08603,5.08662,13000000.0
2008-02-15 06:22:00,5.0865,5.08751,5.08606,5.08672,19000000.0
2008-02-15 06:23:00,5.08615,5.08657,5.08602,5.08657,19000000.0
2008-02-15 06:24:00,5.08682,5.08724,5.08606,5.08606,20000000.0
2008-02-15 06:25:00,5.08701,5.0878,5.08679,5.08692,8000000.0
2008-02-15 06:26:00,5.08711,5.08807,5.08659,5.08659,19000000.0
2008-02-15 06:27:00,5.08722,5.08824,5.08654,5.08665,12000000.0
2008-02-15 06:28:00,5.08727,5.08863,5.0867,5.0867,10000000.0
2008-02-15 06:29:00,5.08676,5.08827,5.08676,5.08827,10000000.0
2008-02-15 06:30:00,5.08779,5.08809,5.08725,5.08738,12000000.0
2008-02-15 06:31:00,5.08784,5.08847,5.08728,5.08769,15000000.0
2008-02-15 06:32:00,5.08742,5.08831,5.08718,5.08757,11000000.0
2008-02-15 06:33:00,5.08782,5.08826,5.08638,5.08642,13000000.0
2008-02-15 06:34:00,5.08668,5.08796,5.08641,5.08791,7000000.0
2008-02-15 06:35:00,5.0869,5.08807,5.08658,5.08659,11000000.0
2008-02-15 06:36:00,5.0874,5.08759,5.08655,5.08655,7000000.0
2008-02-15 06:37:00,5.08769,5.08793,5.08685,5.08685,9000000.0
2008-02-15 06:38:00,5.08824,5.08824,5.08695,5.08753,11000000.0
2008-02-15 06:39:00,5.08718,5.08798,5.08656,5.08775,14000000.0
2008-02-15 06:40:00,5.08811,5.08811,5.08602,5.0875,12000000.0
2008-02-15 06:41:00,5.08603,5.08753,5.08603,5.08626,17000000.0
2008-02-15 06:42:00,5.08598,5.08622,5.08598,5.0861,13000000.0
2008-02-15 06:43:00,5.08578,5.08585,5.08565,5.08585,11000000.0
2008-02-15 06:44:00,5.08587,5.086,5.08575,5.08595,15000000.0
2008-02-15 06:45:00,5.08598,5.08603,5.08576,5.08576,10000000.0
2008-02-15 06:46:00,5.08585,5.08608,5.08581,5.08594,14000000.0
2008-02-15 06:47:00,5.08577,5.08585,5.08565,5.08578,10000000.0
2008-02-15 06:48:00,5.08698,5.08794,5.08658,5.0872,13000000.0
2008-02-15 06:49:00,5.08812,5.08812,5.08655,5.08689,15000000.0
2008-02-15 06:50:00,5.08749,5.08751,5.08641,5.08641,16000000.0
2008-02-15 06:51:00,5.08613,5.0863,5.08593,5.08615,14000000.0
2008-02-15 06:52:00,5.08617,5.08617,5.08596,5.08607,10000000.0
2008-02-15 06:53:00,5.08598,5.08633,5.08598,5.08623,12000000.0
2008-02-15 06:54:00,5.08614,5.08773,5.08614,5.08691,14000000.0
2008-02-15 06:55:00,5.08766,5.08799,5.08632,5.08717,18000000.0
2008-02-15 06:56:00,5.08605,5.08694,5.08526,5.08676,19000000.0
2008-02-15 06:57:00,5.08598,5.08711,5.08577,5.08593,8000000.0
2008-02-15 06:58:00,5.08645,5.08674,5.08598,5.08635,10000000.0
2008-02-15 06:59:00,5.0864,5.08735,5.08547,5.0859,17000000.0
2008-02-15 07:00:00,5.08556,5.0862,5.08525,5.08546,11000000.0
2008-02-15 07:01:00,5.08614,5.08615,5.08543,5.086,11000000.0
2008-02-15 07:02:00,5.08573,5.08663,5.08505,5.08575,13000000.0
2008-02-15 07:03:00,5.08581,5.08586,5.08474,5.08556,12000000.0
2008-02-15 07:04:00,5.08506,5.08592,5.08455,5.08529,18000000.0
2008-02-15 07:05:00,5.08435,5.08617,5.08435,5.08531,12000000.0
2008-02-15 07:06:00,5.08516,5.08625,5.08516,5.08529,15000000.0
2008-02-15 07:07:00,5.08562,5.08622,5.08469,5.08622,11000000.0
2008-02-15 07:08:00,5.08532,5.08597,5.08479,5.08537,9000000.0
2008-02-15 07:09:00,5.08501,5.08577,5.08452,5.08523,15000000.0
2008-02-15 07:10:00,5.0854,5.08558,5.08514,5.08544,19000000.0
2008-02-15 07:11:00,5.08618,5.08636,5.08479,5.0855,9000000.0
2008-02-15 07:12:00,5.08622,5.08626,5.08546,5.08546,12000000.0
2008-02-15 07:13:00,5.08604,5.08611,5.08507,5.08559,19000000.0
2008-02-15 07:14:00,5.08615,5.08627,5.08495,5.08495,8000000.0
2008-02-15 07:15:00,5.08534,5.08572,5.08486,5.08507,16000000.0
2008-02-15 07:16:00,5.08632,5.08632,5.08514,5.08576,18000000.0
2008-02-15 07:17:00,5.08538,5.08542,5.08447,5.08498,22000000.0
2008-02-15 07:18:00,5.08551,5.08566,5.08537,5.08538,16000000.0
2008-02-15 07:19:00,5.0866,5.0866,5.08496,5.08554,17000000.0
2008-02-15 07:20:00,5.08557,5.0864,5.08536,5.08574,14000000.0
2008-02-15 07:21:00,5.08555,5.08633,5.08508,5.08625,16000000.0
2008-02-15 07:22:00,5.08538,5.08615,5.085,5.08597,14000000.0
2008-02-15 07:23:00,5.08521,5.08551,5.08435,5.08516,17000000.0
2008-02-15 07:24:00,5.08416,5.08553,5.08416,5.08498,9000000.0
2008-02-15 07:25:00,5.0852,5.08527,5.08435,5.0848,13000000.0
2008-02-15 07:26:00,5.08477,5.08571,5.08381,5.08499,13000000.0
2008-02-15 07:27:00,5.08396,5.08505,5.08366,5.08366,7000000.0
2008-02-15 07:28:00,5.08355,5.08478,5.08355,5.08383,18000000.0
2008-02-15 07:29:00,5.08542,5.08542,5.08362,5.08502,8000000.0
2008-02-15 07:30:00,5.08443,5.08553,5.08409,5.08553,16000000.0
2008-02-15 07:31:00,5.08562,5.08562,5.08449,5.08477,15000000.0
2008-02-15 07:32:00,5.08521,5.08562,5.08405,5.08517,13000000.0
2008-02-15 07:33:00,5.08566,5.08608,5.08481,5.08608,8000000.0
2008-02-15 07:34:00,5.08527,5.08589,5.08485,5.08589,11000000.0
2008-02-15 07:35:00,5.08555,5.08593,5.08491,5.08491,16000000.0
2008-02-15 07:36:00,5.08425,5.08544,5.08403,5.08514,11000000.0
2008-02-15 07:37:00,5.08347,5.08505,5.08347,5.08478,17000000.0
2008-02-15 07:38:00,5.08522,5.08522,5.08393,5.08431,9000000.0
2008-02-15 07:39:00,5.08412,5.08551,5.08368,5.08551,12000000.0
2008-02-15 07:40:00,5.08452,5.08488,5.08369,5.0847,14000000.0
2008-02-15 07:41:00,5.08355,5.08449,5.08354,5.08367,14000000.0
2008-02-15 07:42:00,5.08414,5.08461,5.08393,5.08421,8000000.0
2008-02-15 07:43:00,5.08404,5.08497,5.08332,5.08497,15000000.0
2008-02-15 07:44:00,5.08409,5.08456,5.08281,5.08381,13000000.0
2008-02-15 07:45:00,5.08413,5.0847,5.08315,5.08369,19000000.0
2008-02-15 07:46:00,5.084,5.08479,5.08376,5.08431,11000000.0
2008-02-15 07:47:00,5.08414,5.08464,5.08327,5.08464,16000000.0
2008-02-15 07:48:00,5.08397,5.08497,5.08362,5.08433,9000000.0
2008-02-15 07:49:00,5.0843,5.0843,5.08335,5.08354,11000000.0
2008-02-15 07:50:00,5.0831,5.08503,5.08293,5.0848,11000000.0
2008-02-15 07:51:00,5.0846,5.08504,5.08351,5.08376,13000000.0
2008-02-15 07:52:00,5.08488,5.08488,5.08341,5.08404,14000000.0
2008-02-15 07:53:00,5.08408,5.08453,5.08373,5.08428,10000000.0
2008-02-15 07:54:00,5.08366,5.0849,5.0836,5.08399,17000000.0
2008-02-15 07:55:00,5.08487,5.08487,5.08387,5.08394,10000000.0
2008-02-15 07:56:00,5.08409,5.08492,5.08384,5.08398,11000000.0
2008-02-15 07:57:00,5.08502,5.08514,5.08399,5.08399,11000000.0
2008-02-15 07:58:00,5.08486,5.08544,5.08371,5.08416,24000000.0
2008-02-15 07:59:00,5.08535,5.08555,5.08535,5.08547,11000000.0
2008-02-15 08:00:00,5.08499,5.08506,5.08396,5.08396,14000000.0
2008-02-15 08:01:00,5.08475,5.0853,5.0837,5.08491,15000000.0
2008-02-15 08:02:00,5.08519,5.08623,5.08479,5.08544,16000000.0
2008-02-15 08:03:00,5.08575,5.08648,5.0849,5.0857,10000000.0
2008-02-15 08:04:00,5.0865,5.0865,5.08481,5.08481,13000000.0
2008-02-15 08:05:00,5.08603,5.08637,5.08489,5.08636,18000000.0
2008-02-15 08:06:00,5.08592,5.08649,5.085,5.08548,14000000.0
2008-02-15 08:07:00,5.0851,5.08659,5.08471,5.08594,11000000.0
2008-02-15 08:08:00,5.08423,5.08558,5.08402,5.08452,19000000.0
2008-02-15 08:09:00,5.08552,5.08555,5.08427,5.08491,9000000.0
2008-02-15 08:10:00,5.08542,5.08547,5.0837,5.08376,8000000.0
2008-02-15 08:11:00,5.08349,5.08549,5.08332,5.08367,16000000.0
2008-02-15 08:12:00,5.08499,5.08499,5.08318,5.08372,16000000.0
2008-02-15 08:13:00,5.08406,5.08483,5.08304,5.08407,15000000.0
2008-02-15 08:14:00,5.08318,5.08477,5.08318,5.08462,15000000.0
2008-02-15 08:15:00,5.08437,5.08474,5.08296,5.08342,14000000.0
2008-02-15 08:16:00,5.08434,5.08475,5.08297,5.08426,14000000.0
2008-02-15 08:17:00,5.08341,5.08442,5.08325,5.08325,15000000.0
2008-02-15 08:18:00,5.08309,5.08464,5.08307,5.08416,11000000.0
2008-02-15 08:19:00,5.08424,5.08489,5.08359,5.08436,16000000.0
2008-02-15 08:20:00,5.0843,5.08477,5.0838,5.08418,17000000.0
2008-02-15 08:21:00,5.08367,5.08494,5.08367,5.08478,15000000.0
2008-02-15 08:22:00,5.08313,5.08441,5.08313,5.08435,8000000.0
2008-02-15 08:23:00,5.08357,5.08539,5.0834,5.08478,15000000.0
2008-02-15 08:24:00,5.08463,5.08463,5.0834,5.08424,8000000.0
2008-02-15 08:25:00,5.08333,5.08409,5.08247,5.0836,17000000.0
2008-02-15 08:26:00,5.0834,5.08348,5.08177,5.08177,14000000.0
2008-02-15 08:27:00,5.08316,5.08342,5.08155,5.08155,9000000.0
2008-02-15 08:28:00,5.08224,5.08281,5.08179,5.08179,11000000.0
2008-02-15 08:29:00,5.08186,5.0833,5.08186,5.08304,15000000.0
2008-02-15 08:30:00,5.08334,5.08334,5.08181,5.08181,10000000.0
2008-02-15 08:31:00,5.0816,5.08334,5.0816,5.08298,17000000.0
2008-02-15 08:32:00,5.08142,5.08352,5.08142,5.08277,20000000.0
2008-02-15 08:33:00,5.0819,5.08283,5.0819,5.08283,7000000.0
2008-02-15 08:34:00,5.0823,5.08295,5.08174,5.08295,8000000.0
2008-02-15 08:35:00,5.08295,5.08295,5.08127,5.08224,19000000.0
2008-02-15 08:36:00,5.08249,5.08272,5.07959,5.08003,14000000.0
2008-02-15 08:37:00,5.07984,5.08035,5.07733,5.07847,12000000.0
2008-02-15 08:38:00,5.0771,5.07831,5.07655,5.07792,13000000.0
2008-02-15 08:39:00,5.07987,5.08066,5.07849,5.08058,14000000.0
2008-02-15 08:40:00,5.08045,5.08183,5.07946,5.07946,12000000.0
2008-02-15 08:41:00,5.07991,5.08112,5.0796,5.0796,11000000.0
2008-02-15 08:42:00,5.07969,5.08147,5.07969,5.08147,18000000.0
2008-02-15 08:43:00,5.08065,5.08112,5.07968,5.08086,8000000.0
2008-02-15 08:44:00,5.08051,5.08132,5.07964,5.0803,12000000.0
2008-02-15 08:45:00,5.07959,5.08085,5.07935,5.07999,20000000.0
2008-02-15 08:46:00,5.07998,5.08078,5.07902,5.07902,10000000.0
2008-02-15 08:47:00,5.07973,5.07973,5.07762,5.07783,13000000.0
2008-02-15 08:48:00,5.07805,5.07913,5.07725,5.07816,16000000.0
2008-02-15 08:49:00,5.07846,5.07874,5.07702,5.07837,9000000.0
2008-02-15 08:50:00,5.07756,5.0792,5.07748,5.0775,17000000.0
2008-02-15 08:51:00,5.0797,5.0797,5.07697,5.07703,8000000.0
2008-02-15 08:52:00,5.07848,5.07926,5.07711,5.07713,20000000.0
2008-02-15 08:53:00,5.07868,5.0798,5.07856,5.07951,16000000.0
2008-02-15 08:54:00,5.07883,5.08066,5.07883,5.0803,15000000.0
2008-02-15 08:55:00,5.07986,5.08061,5.07951,5.08033,12000000.0
2008-02-15 08:56:00,5.07929,5.08061,5.079,5.0799,14000000.0
2008-02-15 08:57:00,5.07841,5.08039,5.07841,5.0793,14000000.0
2008-02-15 08:58:00,5.07931,5.08009,5.07886,5.07957,15000000.0
2008-02-15 08:59:00,5.07972,5.07973,5.07814,5.07892,15000000.0
2008-02-15 09:00:00,5.07946,5.08058,5.07847,5.08048,14000000.0
2008-02-15 09:01:00,5.07896,5.07995,5.07842,5.0791,14000000.0
2008-02-15 09:02:00,5.08004,5.08021,5.0783,5.0783,17000000.0
2008-02-15 09:03:00,5.0793,5.08018,5.07858,5.08018,16000000.0
2008-02-15 09:04:00,5.07893,5.08126,5.07893,5.08019,10000000.0
2008-02-15 09:05:00,5.08067,5.08067,5.07928,5.08004,14000000.0
2008-02-15 09:06:00,5.08133,5.08169,5.07931,5.08083,14000000.0
2008-02-15 09:07:00,5.08182,5.0825,5.08107,5.0823,9000000.0
2008-02-15 09:08:00,5.08166,5.08201,5.08055,5.08154,17000000.0
2008-02-15 09:09:00,5.08123,5.0815,5.08013,5.08108,9000000.0
2008-02-15 09:10:00,5.08077,5.08086,5.07932,5.07989,12000000.0
2008-02-15 09:11:00,5.0803,5.08109,5.07959,5.08034,15000000.0
2008-02-15 09:12:00,5.07951,5.08019,5.07833,5.07981,14000000.0
2008-02-15 09:13:00,5.07915,5.08067,5.07825,5.07905,12000000.0
2008-02-15 09:14:00,5.07932,5.08052,5.07906,5.07974,13000000.0
2008-02-15 09:15:00,5.07978,5.08094,5.07923,5.08023,13000000.0
2008-02-15 09:16:00,5.08037,5.08066,5.07934,5.07963,10000000.0
2008-02-15 09:17:00,5.07886,5.08155,5.07886,5.08072,14000000.0
2008-02-15 09:18:00,5.08104,5.08156,5.07997,5.07997,16000000.0
2008-02-15 09:19:00,5.08193,5.08301,5.08121,5.08146,14000000.0
2008-02-15 09:20:00,5.08133,5.08272,5.08088,5.08165,11000000.0
2008-02-15 09:21:00,5.08194,5.08195,5.08036,5.08166,11000000.0
2008-02-15 09:22:00,5.08196,5.08196,5.08026,5.08169,18000000.0
2008-02-15 09:23:00,5.08063,5.08133,5.07997,5.08127,18000000.0
2008-02-15 09:24:00,5.08055,5.0814,5.07964,5.0814,18000000.0
2008-02-15 09:25:00,5.0809,5.08218,5.0797,5.08107,13000000.0
2008-02-15 09:26:00,5.08135,5.08212,5.08088,5.08124,13000000.0
2008-02-15 09:27:00,5.08074,5.08147,5.08059,5.0813,11000000.0
2008-02-15 09:28:00,5.08137,5.08209,5.08032,5.08054,12000000.0
2008-02-15 09:29:00,5.08135,5.08287,5.08075,5.08163,16000000.0
2008-02-15 09:30:00,5.08003,5.08287,5.08003,5.082,11000000.0
2008-02-15 09:31:00,5.08102,5.08245,5.08004,5.08125,13000000.0
2008-02-15 09:32:00,5.08152,5.08202,5.07997,5.08202,14000000.0
2008-02-15 09:33:00,5.08068,5.08184,5.08027,5.08027,16000000.0
2008-02-15 09:34:00,5.08084,5.0821,5.0806,5.08111,13000000.0
2008-02-15 09:35:00,5.08046,5.08128,5.08014,5.08014,9000000.0
2008-02-15 09:36:00,5.08155,5.08155,5.08052,5.08094,7000000.0
2008-02-15 09:37:00,5.08187,5.08187,5.07991,5.08118,14000000.0
2008-02-15 09:38:00,5.08102,5.08102,5.07882,5.08015,18000000.0
2008-02-15 09:39:00,5.08081,5.08081,5.07912,5.07961,15000000.0
2008-02-15 09:40:00,5.07912,5.08065,5.07892,5.07958,10000000.0
2008-02-15 09:41:00,5.07978,5.08134,5.07752,5.07752,14000000.0
2008-02-15 09:42:00,5.07752,5.07909,5.07696,5.07781,18000000.0
2008-02-15 09:43:00,5.07728,5.08003,5.07728,5.07966,9000000.0
2008-02-15 09:44:00,5.07966,5.07966,5.07771,5.07879,10000000.0
2008-02-15 09:45:00,5.07887,5.07952,5.07828,5.07937,10000000.0
2008-02-15 09:46:00,5.07895,5.07982,5.07786,5.07982,14000000.0
2008-02-15 09:47:00,5.079,5.07907,5.07799,5.07878,11000000.0
2008-02-15 09:48:00,5.07806,5.0794,5.07742,5.0794,10000000.0
2008-02-15 09:49:00,5.07879,5.07942,5.07739,5.07937,13000000.0
2008-02-15 09:50:00,5.07889,5.08019,5.07791,5.07951,12000000.0
2008-02-15 09:51:00,5.07861,5.08041,5.07823,5.07887,18000000.0
2008-02-15 09:52:00,5.07993,5.08074,5.07893,5.08074,12000000.0
2008-02-15 09:53:00,5.08183,5.08214,5.08016,5.08134,18000000.0
2008-02-15 09:54:00,5.0812,5.08207,5.08082,5.08142,13000000.0
2008-02-15 09:55:00,5.08114,5.08201,5.08031,5.08126,14000000.0
2008-02-15 09:56:00,5.08038,5.08111,5.07957,5.08049,16000000.0
2008-02-15 09:57:00,5.08099,5.08164,5.07977,5.08076,17000000.0
2008-02-15 09:58:00,5.08042,5.08249,5.08031,5.08132,18000000.0
2008-02-15 09:59:00,5.08246,5.0831,5.08134,5.0831,7000000.0
2008-02-15 10:00:00,5.08458,5.08466,5.08227,5.0834,13000000.0
2008-02-15 10:01:00,5.08301,5.08331,5.08137,5.08298,15000000.0
2008-02-15 10:02:00,5.08255,5.08276,5.08133,5.08133,10000000.0
2008-02-15 10:03:00,5.08223,5.08261,5.08106,5.08257,15000000.0
2008-02-15 10:04:00,5.08233,5.08326,5.08165,5.08326,13000000.0
2008-02-15 10:05:00,5.08377,5.08414,5.08136,5.08398,16000000.0
2008-02-15 10:06:00,5.08156,5.08328,5.08156,5.08278,16000000.0
2008-02-15 10:07:00,5.08123,5.08241,5.0807,5.08154,24000000.0
2008-02-15 10:08:00,5.08062,5.08234,5.07985,5.07985,13000000.0
2008-02-15 10:09:00,5.07959,5.08096,5.07919,5.08076,17000000.0
2008-02-15 10:10:00,5.08129,5.08129,5.07964,5.08042,14000000.0
2008-02-15 10:11:00,5.08129,5.08176,5.08023,5.08044,14000000.0
2008-02-15 10:12:00,5.08067,5.08095,5.08002,5.08067,9000000.0
2008-02-15 10:13:00,5.08093,5.08093,5.07935,5.07941,13000000.0
2008-02-15 10:14:00,5.08037,5.08142,5.07999,5.08118,10000000.0
2008-02-15 10:15:00,5.08107,5.0814,5.08017,5.0814,19000000.0
2008-02-15 10:16:00,5.08185,5.08196,5.08082,5.08127,11000000.0
2008-02-15 10:17:00,5.08142,5.0823,5.0811,5.0823,13000000.0
2008-02-15 10:18:00,5.08094,5.08228,5.08043,5.08056,21000000.0
2008-02-15 10:19:00,5.08165,5.08206,5.08039,5.08146,12000000.0
2008-02-15 10:20:00,5.08079,5.08194,5.08061,5.08162,8000000.0
2008-02-15 10:21:00,5.08105,5.08203,5.08064,5.08203,17000000.0
2008-02-15 10:22:00,5.08036,5.08225,5.08036,5.08109,15000000.0
2008-02-15 10:23:00,5.08015,5.08159,5.08015,5.08084,11000000.0
2008-02-15 10:24:00,5.08066,5.08201,5.08019,5.08104,13000000.0
2008-02-15 10:25:00,5.08093,5.08241,5.08032,5.08241,14000000.0
2008-02-15 10:26:00,5.08216,5.08236,5.08098,5.0812,10000000.0
2008-02-15 10:27:00,5.0814,5.0816,5.0801,5.08012,9000000.0
2008-02-15 10:28:00,5.08145,5.08223,5.08076,5.08135,11000000.0
2008-02-15 10:29:00,5.08123,5.0814,5.07967,5.08117,19000000.0
2008-02-15 10:30:00,5.08117,5.08124,5.08018,5.08114,11000000.0
2008-02-15 10:31:00,5.08011,5.0812,5.0793,5.08006,15000000.0
2008-02-15 10:32:00,5.08067,5.08141,5.07983,5.07983,9000000.0
2008-02-15 10:33:00,5.07989,5.08023,5.07884,5.07985,16000000.0
2008-02-15 10:34:00,5.07862,5.08045,5.07862,5.08035,11000000.0
2008-02-15 10:35:00,5.08057,5.08057,5.07947,5.07947,9000000.0
2008-02-15 10:36:00,5.08053,5.08069,5.07899,5.07996,13000000.0
2008-02-15 10:37:00,5.07973,5.08081,5.07904,5.07904,14000000.0
2008-02-15 10:38:00,5.08008,5.08138,5.07978,5.08138,7000000.0
2008-02-15 10:39:00,5.08165,5.08317,5.08085,5.08317,12000000.0
2008-02-15 10:40:00,5.08164,5.08299,5.08164,5.08233,17000000.0
2008-02-15 10:41:00,5.08137,5.08277,5.08097,5.08261,15000000.0
2008-02-15 10:42:00,5.08025,5.08216,5.08025,5.08165,13000000.0
2008-02-15 10:43:00,5.08013,5.08236,5.08013,5.08227,15000000.0
2008-02-15 10:44:00,5.08272,5.08272,5.08112,5.08115,11000000.0
2008-02-15 10:45:00,5.08244,5.08275,5.08133,5.08133,17000000.0
2008-02-15 10:46:00,5.08251,5.08283,5.08193,5.08261,9000000.0
2008-02-15 10:47:00,5.08173,5.08325,5.0817,5.0817,9000000.0
2008-02-15 10:48:00,5.08191,5.08308,5.08152,5.08265,11000000.0
2008-02-15 10:49:00,5.08237,5.08339,5.08213,5.08339,11000000.0
2008-02-15 10:50:00,5.08186,5.08343,5.08186,5.0822,16000000.0
2008-02-15 10:51:00,5.08368,5.08427,5.0824,5.08338,21000000.0
2008-02-15 10:52:00,5.08277,5.08404,5.08258,5.08354,8000000.0
2008-02-15 10:53:00,5.08343,5.08349,5.08142,5.08217,12000000.0
2008-02-15 10:54:00,5.08326,5.08334,5.08205,5.08205,16000000.0
2008-02-15 10:55:00,5.08233,5.08304,5.08143,5.08304,13000000.0
2008-02-15 10:56:00,5.08294,5.08333,5.08159,5.08159,16000000.0
2008-02-15 10:57:00,5.08305,5.08305,5.08114,5.08116,10000000.0
2008-02-15 10:58:00,5.08307,5.0833,5.08122,5.08122,12000000.0
2008-02-15 10:59:00,5.08295,5.08302,5.08201,5.08293,11000000.0
2008-02-15 11:00:00,5.08177,5.08306,5.08162,5.0827,13000000.0
2008-02-15 11:01:00,5.0839,5.0839,5.08132,5.08183,9000000.0
2008-02-15 11:02:00,5.08205,5.08221,5.08045,5.08045,8000000.0
2008-02-15 11:03:00,5.0802,5.08137,5.0802,5.08071,10000000.0
2008-02-15 11:04:00,5.08032,5.0813,5.07958,5.08044,12000000.0
2008-02-15 11:05:00,5.08056,5.08082,5.07956,5.07957,11000000.0
2008-02-15 11:06:00,5.08053,5.08139,5.08008,5.08139,8000000.0
2008-02-15 11:07:00,5.08118,5.08209,5.08044,5.08108,14000000.0
2008-02-15 11:08:00,5.08125,5.08251,5.08091,5.08145,18000000.0
2008-02-15 11:09:00,5.08153,5.08226,5.08036,5.08226,15000000.0
2008-02-15 11:10:00,5.08065,5.08244,5.08065,5.08238,12000000.0
2008-02-15 11:11:00,5.08109,5.08169,5.0808,5.08147,11000000.0
2008-02-15 11:12:00,5.08107,5.08154,5.08023,5.08023,8000000.0
2008-02-15 11:13:00,5.08174,5.08174,5.08027,5.08092,15000000.0
2008-02-15 11:14:00,5.07956,5.08095,5.07879,5.07965,13000000.0
2008-02-15 11:15:00,5.08004,5.08041,5.07871,5.07892,20000000.0
2008-02-15 11:16:00,5.07921,5.07995,5.07837,5.07837,15000000.0
2008-02-15 11:17:00,5.07871,5.07993,5.07835,5.07933,18000000.0
2008-02-15 11:18:00,5.07897,5.08083,5.07897,5.08002,20000000.0
2008-02-15 11:19:00,5.07995,5.08057,5.07895,5.07943,13000000.0
2008-02-15 11:20:00,5.08115,5.08115,5.07937,5.08018,20000000.0
2008-02-15 11:21:00,5.07991,5.08058,5.07923,5.07985,18000000.0
2008-02-15 11:22:00,5.07946,5.08077,5.07847,5.08035,18000000.0
2008-02-15 11:23:00,5.07862,5.08004,5.07862,5.07954,13000000.0
2008-02-15 11:24:00,5.07872,5.0793,5.07807,5.0782,9000000.0
2008-02-15 11:25:00,5.08012,5.08033,5.07915,5.07972,8000000.0
2008-02-15 11:26:00,5.08081,5.08081,5.07943,5.08078,8000000.0
2008-02-15 11:27:00,5.07986,5.08011,5.07942,5.07989,7000000.0
2008-02-15 11:28:00,5.07952,5.08082,5.07924,5.08082,14000000.0
2008-02-15 11:29:00,5.08036,5.08042,5.07937,5.07998,16000000.0
2008-02-15 11:30:00,5.0807,5.08089,5.07913,5.07934,7000000.0
2008-02-15 11:31:00,5.07964,5.08141,5.07936,5.08131,15000000.0
2008-02-15 11:32:00,5.07985,5.08112,5.0795,5.0795,10000000.0
2008-02-15 11:33:00,5.07894,5.08036,5.0788,5.07945,8000000.0
2008-02-15 11:34:00,5.07944,5.08009,5.07913,5.07941,11000000.0
2008-02-15 11:35:00,5.07942,5.07992,5.07865,5.07992,15000000.0
2008-02-15 11:36:00,5.07942,5.08073,5.0785,5.08019,14000000.0
2008-02-15 11:37:00,5.08015,5.0806,5.07935,5.07952,11000000.0
2008-02-15 11:38:00,5.07861,5.08048,5.07861,5.07967,12000000.0
2008-02-15 11:39:00,5.07921,5.08087,5.07921,5.08018,13000000.0
2008-02-15 11:40:00,5.08023,5.08023,5.0787,5.07914,8000000.0
2008-02-15 11:41:00,5.07947,5.0799,5.07867,5.07867,13000000.0
2008-02-15 11:42:00,5.07991,5.08023,5.07841,5.07999,18000000.0
2008-02-15 11:43:00,5.07934,5.07934,5.07814,5.07902,13000000.0
2008-02-15 11:44:00,5.07946,5.07957,5.07768,5.07901,14000000.0
2008-02-15 11:45:00,5.07951,5.07951,5.07679,5.07738,12000000.0
2008-02-15 11:46:00,5.07625,5.07693,5.0744,5.07546,14000000.0
2008-02-15 11:47:00,5.07441,5.07641,5.0732,5.07357,15000000.0
2008-02-15 11:48:00,5.07241,5.07385,5.07223,5.0723,9000000.0
2008-02-15 11:49:00,5.07337,5.07337,5.06976,5.07076,14000000.0
2008-02-15 11:50:00,5.07034,5.07066,5.0689,5.07066,17000000.0
2008-02-15 11:51:00,5.0705,5.0705,5.06918,5.0702,15000000.0
2008-02-15 11:52:00,5.07058,5.07107,5.06929,5.07096,15000000.0
2008-02-15 11:53:00,5.07143,5.07204,5.07052,5.07113,14000000.0
2008-02-15 11:54:00,5.07066,5.07135,5.07012,5.07108,9000000.0
2008-02-15 11:55:00,5.0719,5.0719,5.07025,5.07045,11000000.0
2008-02-15 11:56:00,5.07101,5.07204,5.07026,5.07063,13000000.0
2008-02-15 11:57:00,5.07081,5.07263,5.07081,5.07205,13000000.0
2008-02-15 11:58:00,5.07122,5.07245,5.07057,5.07177,12000000.0
2008-02-15 11:59:00,5.07175,5.07276,5.07096,5.07147,12000000.0
2008-02-15 12:00:00,5.07303,5.07342,5.07147,5.0732,12000000.0
2008-02-15 12:01:00,5.07397,5.07428,5.07222,5.07428,22000000.0
2008-02-15 12:02:00,5.07424,5.07424,5.0727,5.07401,10000000.0
2008-02-15 12:03:00,5.07314,5.07468,5.07314,5.07419,18000000.0
2008-02-15 12:04:00,5.07415,5.07451,5.07299,5.07349,12000000.0
2008-02-15 12:05:00,5.07514,5.0754,5.07333,5.07521,15000000.0
2008-02-15 12:06:00,5.07421,5.07614,5.07405,5.07541,14000000.0
2008-02-15 12:07:00,5.07543,5.07718,5.07508,5.07718,15000000.0
2008-02-15 12:08:00,5.07567,5.07668,5.07509,5.07652,19000000.0
2008-02-15 12:09:00,5.07494,5.07597,5.07451,5.07485,12000000.0
2008-02-15 12:10:00,5.07498,5.07622,5.07351,5.07441,23000000.0
2008-02-15 12:11:00,5.07519,5.07519,5.07386,5.07497,21000000.0
2008-02-15 12:12:00,5.07471,5.07539,5.07423,5.07527,9000000.0
2008-02-15 12:13:00,5.07412,5.07513,5.07338,5.07513,13000000.0
2008-02-15 12:14:00,5.07404,5.07436,5.07327,5.07419,15000000.0
2008-02-15 12:15:00,5.07487,5.07544,5.07369,5.07499,14000000.0
2008-02-15 12:16:00,5.0742,5.0761,5.07408,5.07551,16000000.0
2008-02-15 12:17:00,5.0759,5.0759,5.07429,5.07473,13000000.0
2008-02-15 12:18:00,5.07526,5.07526,5.07341,5.07341,9000000.0
2008-02-15 12:19:00,5.07325,5.07325,5.07025,5.07077,10000000.0
2008-02-15 12:20:00,5.06938,5.07117,5.06895,5.07083,7000000.0
2008-02-15 12:21:00,5.07001,5.0703,5.06903,5.06975,13000000.0
2008-02-15 12:22:00,5.06924,5.0729,5.06924,5.0729,10000000.0
2008-02-15 12:23:00,5.07287,5.07386,5.07205,5.07259,10000000.0
2008-02-15 12:24:00,5.07425,5.07445,5.07302,5.07303,12000000.0
2008-02-15 12:25:00,5.07344,5.07416,5.0723,5.07368,12000000.0
2008-02-15 12:26:00,5.07255,5.07462,5.07255,5.07347,20000000.0
2008-02-15 12:27:00,5.07378,5.0739,5.07261,5.07261,12000000.0
2008-02-15 12:28:00,5.07256,5.0739,5.07207,5.07261,14000000.0
2008-02-15 12:29:00,5.07229,5.07325,5.07216,5.07325,10000000.0
2008-02-15 12:30:00,5.07204,5.07355,5.07204,5.07348,19000000.0
2008-02-15 12:31:00,5.07276,5.07322,5.0719,5.07283,11000000.0
2008-02-15 12:32:00,5.07235,5.07263,5.07144,5.07164,10000000.0
2008-02-15 12:33:00,5.07066,5.07199,5.07037,5.07147,15000000.0
2008-02-15 12:34:00,5.0707,5.07167,5.06967,5.07052,16000000.0
2008-02-15 12:35:00,5.0722,5.0722,5.07036,5.07183,10000000.0
2008-02-15 12:36:00,5.07188,5.07209,5.0705,5.0714,11000000.0
2008-02-15 12:37:00,5.0705,5.07206,5.0705,5.07131,10000000.0
2008-02-15 12:38:00,5.0722,5.0722,5.06985,5.07093,14000000.0
2008-02-15 12:39:00,5.07141,5.07182,5.07035,5.07041,14000000.0
2008-02-15 12:40:00,5.06968,5.07021,5.0683,5.06858,11000000.0
2008-02-15 12:41:00,5.06877,5.06968,5.06775,5.06896,12000000.0
2008-02-15 12:42:00,5.0683,5.06986,5.06794,5.06814,14000000.0
2008-02-15 12:43:00,5.07047,5.07229,5.06862,5.07194,15000000.0
2008-02-15 12:44:00,5.07174,5.07248,5.07043,5.07158,16000000.0
2008-02-15 12:45:00,5.07127,5.07193,5.07086,5.07193,10000000.0
2008-02-15 12:46:00,5.07141,5.07141,5.0703,5.07092,12000000.0
2008-02-15 12:47:00,5.07051,5.07217,5.07046,5.07133,13000000.0
2008-02-15 12:48:00,5.0713,5.0713,5.06944,5.06969,12000000.0
2008-02-15 12:49:00,5.07105,5.07105,5.06914,5.07023,14000000.0
2008-02-15 12:50:00,5.07045,5.07086,5.06921,5.07086,9000000.0
2008-02-15 12:51:00,5.07202,5.07233,5.06967,5.07115,10000000.0
2008-02-15 12:52:00,5.07129,5.07247,5.07047,5.07201,22000000.0
2008-02-15 12:53:00,5.07033,5.07189,5.06995,5.07067,14000000.0
2008-02-15 12:54:00,5.07227,5.07232,5.07079,5.07164,13000000.0
2008-02-15 12:55:00,5.07218,5.07338,5.07179,5.07179,21000000.0
2008-02-15 12:56:00,5.0727,5.07306,5.0713,5.0721,18000000.0
2008-02-15 12:57:00,5.07137,5.07254,5.07088,5.07254,7000000.0
2008-02-15 12:58:00,5.07233,5.07233,5.07064,5.07077,12000000.0
2008-02-15 12:59:00,5.07128,5.07277,5.0705,5.07265,18000000.0
2008-02-15 13:00:00,5.07341,5.07341,5.07122,5.07122,14000000.0
2008-02-15 13:01:00,5.07293,5.07339,5.07198,5.07308,11000000.0
2008-02-15 13:02:00,5.07306,5.07348,5.07212,5.07271,15000000.0
2008-02-15 13:03:00,5.07218,5.07464,5.07218,5.07352,15000000.0
2008-02-15 13:04:00,5.07294,5.07508,5.07228,5.07334,16000000.0
2008-02-15 13:05:00,5.07225,5.07397,5.07195,5.07319,9000000.0
2008-02-15 13:06:00,5.0737,5.0739,5.07189,5.07292,13000000.0
2008-02-15 13:07:00,5.07186,5.07292,5.07149,5.07228,13000000.0
2008-02-15 13:08:00,5.07292,5.07295,5.07123,5.07123,10000000.0
2008-02-15 13:09:00,5.07216,5.07308,5.07147,5.07252,15000000.0
2008-02-15 13:10:00,5.072,5.07256,5.07093,5.07146,12000000.0
2008-02-15 13:11:00,5.07274,5.07284,5.07051,5.07213,12000000.0
2008-02-15 13:12:00,5.07005,5.07176,5.0696,5.07061,12000000.0
2008-02-15 13:13:00,5.06959,5.07065,5.06918,5.07045,11000000.0
2008-02-15 13:14:00,5.07079,5.07141,5.06907,5.06987,9000000.0
2008-02-15 13:15:00,5.06806,5.06929,5.06575,5.06647,15000000.0
2008-02-15 13:16:00,5.06751,5.06759,5.0662,5.06742,15000000.0
2008-02-15 13:17:00,5.06796,5.06871,5.06633,5.06765,17000000.0
2008-02-15 13:18:00,5.06751,5.06792,5.06644,5.06749,15000000.0
2008-02-15 13:19:00,5.06617,5.06925,5.06617,5.06899,15000000.0
2008-02-15 13:20:00,5.06836,5.06886,5.0674,5.06852,19000000.0
2008-02-15 13:21:00,5.06711,5.06838,5.06711,5.0679,10000000.0
2008-02-15 13:22:00,5.06815,5.0687,5.06724,5.06789,8000000.0
2008-02-15 13:23:00,5.0686,5.07025,5.06818,5.06867,15000000.0
2008-02-15 13:24:00,5.06784,5.06953,5.06762,5.06848,11000000.0
2008-02-15 13:25:00,5.06982,5.06986,5.06851,5.06878,9000000.0
2008-02-15 13:26:00,5.06776,5.06898,5.06753,5.06847,8000000.0
2008-02-15 13:27:00,5.06772,5.06878,5.06713,5.06847,15000000.0
2008-02-15 13:28:00,5.06634,5.06818,5.06628,5.06718,17000000.0
2008-02-15 13:29:00,5.06602,5.06668,5.06538,5.06538,11000000.0
2008-02-15 13:30:00,5.06732,5.0684,5.06504,5.06773,21000000.0
2008-02-15 13:31:00,5.06917,5.06943,5.06757,5.06825,11000000.0
2008-02-15 13:32:00,5.06932,5.06935,5.0679,5.06832,10000000.0
2008-02-15 13:33:00,5.06963,5.06963,5.06811,5.06903,8000000.0
2008-02-15 13:34:00,5.06775,5.06978,5.06775,5.06841,15000000.0
2008-02-15 13:35:00,5.07006,5.07146,5.06877,5.07144,13000000.0
2008-02-15 13:36:00,5.07143,5.07252,5.07048,5.07252,11000000.0
2008-02-15 13:37:00,5.0719,5.07257,5.07081,5.07129,8000000.0
2008-02-15 13:38:00,5.07174,5.07284,5.06994,5.07284,13000000.0
2008-02-15 13:39:00,5.07188,5.07276,5.07117,5.07166,7000000.0
2008-02-15 13:40:00,5.07358,5.07377,5.07184,5.07349,12000000.0
2008-02-15 13:41:00,5.07317,5.0733,5.07129,5.0733,15000000.0
2008-02-15 13:42:00,5.07316,5.07353,5.07196,5.07297,22000000.0
2008-02-15 13:43:00,5.0728,5.07316,5.07135,5.07236,13000000.0
2008-02-15 13:44:00,5.07143,5.07305,5.07067,5.07303,14000000.0
2008-02-15 13:45:00,5.07161,5.0724,5.07106,5.07148,7000000.0
2008-02-15 13:46:00,5.07256,5.07256,5.07118,5.07245,11000000.0
2008-02-15 13:47:00,5.07141,5.07287,5.07089,5.07219,11000000.0
2008-02-15 13:48:00,5.07326,5.07326,5.07128,5.07128,14000000.0
2008-02-15 13:49:00,5.07269,5.07286,5.07168,5.07178,13000000.0
2008-02-15 13:50:00,5.07165,5.07306,5.07165,5.07232,12000000.0
2008-02-15 13:51:00,5.07322,5.07395,5.07175,5.07395,11000000.0
2008-02-15 13:52:00,5.07298,5.07402,5.07241,5.07402,9000000.0
2008-02-15 13:53:00,5.07361,5.07361,5.07158,5.0721,11000000.0
2008-02-15 13:54:00,5.07101,5.07256,5.07049,5.0715,17000000.0
2008-02-15 13:55:00,5.07157,5.07265,5.07084,5.07151,22000000.0
2008-02-15 13:56:00,5.07262,5.07296,5.07111,5.07169,13000000.0
2008-02-15 13:57:00,5.07316,5.07316,5.07092,5.07105,19000000.0
2008-02-15 13:58:00,5.07194,5.07274,5.07159,5.07209,11000000.0
2008-02-15 13:59:00,5.07303,5.07394,5.0718,5.07394,7000000.0
2008-02-15 14:00:00,5.07244,5.07326,5.07228,5.07273,9000000.0
2008-02-15 14:01:00,5.07214,5.0729,5.07183,5.0729,7000000.0
2008-02-15 14:02:00,5.07277,5.07307,5.07138,5.07143,13000000.0
2008-02-15 14:03:00,5.0709,5.07203,5.07035,5.07091,17000000.0
2008-02-15 14:04:00,5.07003,5.07104,5.06892,5.07104,13000000.0
2008-02-15 14:05:00,5.07053,5.07092,5.06981,5.06993,8000000.0
2008-02-15 14:06:00,5.06983,5.07038,5.0693,5.07036,10000000.0
2008-02-15 14:07:00,5.07025,5.07025,5.06863,5.06915,10000000.0
2008-02-15 14:08:00,5.06859,5.0699,5.06807,5.06942,14000000.0
2008-02-15 14:09:00,5.0706,5.0706,5.06889,5.0696,16000000.0
2008-02-15 14:10:00,5.06986,5.07094,5.06966,5.07063,12000000.0
2008-02-15 14:11:00,5.07047,5.07071,5.06924,5.06966,14000000.0
2008-02-15 14:12:00,5.07015,5.07103,5.06918,5.06922,13000000.0
2008-02-15 14:13:00,5.06944,5.07065,5.0692,5.0692,11000000.0
2008-02-15 14:14:00,5.07014,5.07104,5.06934,5.06944,14000000.0
2008-02-15 14:15:00,5.06917,5.07026,5.06809,5.06904,11000000.0
2008-02-15 14:16:00,5.06875,5.0702,5.06835,5.06961,11000000.0
2008-02-15 14:17:00,5.06985,5.07058,5.06945,5.07034,14000000.0
2008-02-15 14:18:00,5.06919,5.0707,5.06902,5.07045,11000000.0
2008-02-15 14:19:00,5.06989,5.07028,5.06912,5.06912,8000000.0
2008-02-15 14:20:00,5.07103,5.07103,5.06886,5.06987,10000000.0
2008-02-15 14:21:00,5.07024,5.07024,5.06792,5.06792,14000000.0
2008-02-15 14:22:00,5.07034,5.07035,5.06862,5.07035,17000000.0
2008-02-15 14:23:00,5.07006,5.07048,5.06934,5.07013,8000000.0
2008-02-15 14:24:00,5.07026,5.07153,5.06979,5.07117,16000000.0
2008-02-15 14:25:00,5.07098,5.07121,5.06997,5.07075,11000000.0
2008-02-15 14:26:00,5.07212,5.07317,5.0701,5.07219,14000000.0
2008-02-15 14:27:00,5.07123,5.07329,5.07123,5.07288,8000000.0
2008-02-15 14:28:00,5.07271,5.07359,5.07196,5.07278,11000000.0
2008-02-15 14:29:00,5.07353,5.07502,5.07308,5.0737,11000000.0
2008-02-15 14:30:00,5.07598,5.07636,5.07437,5.07437,14000000.0
2008-02-15 14:31:00,5.07531,5.07541,5.07317,5.07483,15000000.0
2008-02-15 14:32:00,5.07443,5.0753,5.07366,5.07491,9000000.0
2008-02-15 14:33:00,5.07418,5.07454,5.07333,5.07454,12000000.0
2008-02-15 14:34:00,5.07423,5.075,5.07356,5.07402,12000000.0
2008-02-15 14:35:00,5.0744,5.0744,5.07221,5.07319,18000000.0
2008-02-15 14:36:00,5.07375,5.07375,5.07224,5.07304,12000000.0
2008-02-15 14:37:00,5.0745,5.0745,5.07298,5.07298,12000000.0
2008-02-15 14:38:00,5.07429,5.07479,5.07324,5.07383,24000000.0
2008-02-15 14:39:00,5.07482,5.07528,5.0731,5.07528,12000000.0
2008-02-15 14:40:00,5.07576,5.07576,5.07386,5.07463,15000000.0
2008-02-15 14:41:00,5.07475,5.07524,5.07383,5.07524,17000000.0
2008-02-15 14:42:00,5.0738,5.07525,5.07377,5.07434,15000000.0
2008-02-15 14:43:00,5.0759,5.07623,5.0748,5.076,9000000.0
2008-02-15 14:44:00,5.0759,5.07655,5.07519,5.07635,7000000.0
2008-02-15 14:45:00,5.07553,5.07663,5.0747,5.0747,17000000.0
2008-02-15 14:46:00,5.07593,5.07598,5.07446,5.07467,14000000.0
2008-02-15 14:47:00,5.07683,5.07683,5.07439,5.07488,16000000.0
2008-02-15 14:48:00,5.07465,5.07584,5.07411,5.07453,12000000.0
2008-02-15 14:49:00,5.0758,5.0758,5.0742,5.07433,20000000.0
2008-02-15 14:50:00,5.07477,5.07581,5.07395,5.07423,12000000.0
2008-02-15 14:51:00,5.07574,5.07619,5.07436,5.07548,12000000.0
2008-02-15 14:52:00,5.0759,5.07593,5.07415,5.07456,22000000.0
2008-02-15 14:53:00,5.07516,5.07631,5.07476,5.076,17000000.0
2008-02-15 14:54:00,5.07504,5.07611,5.0747,5.07488,14000000.0
2008-02-15 14:55:00,5.07407,5.07637,5.07395,5.07627,20000000.0
2008-02-15 14:56:00,5.07667,5.07814,5.07599,5.07814,22000000.0
2008-02-15 14:57:00,5.07855,5.07863,5.07702,5.07823,10000000.0
2008-02-15 14:58:00,5.07768,5.07951,5.07702,5.07809,17000000.0
2008-02-15 14:59:00,5.07817,5.07874,5.07644,5.07857,12000000.0
2008-02-15 15:00:00,5.07928,5.07975,5.07838,5.07958,14000000.0
2008-02-15 15:01:00,5.07992,5.08004,5.07581,5.07581,16000000.0
2008-02-15 15:02:00,5.07656,5.07817,5.076,5.076,13000000.0
2008-02-15 15:03:00,5.07596,5.07634,5.07548,5.07589,7000000.0
2008-02-15 15:04:00,5.07504,5.07627,5.07485,5.07528,12000000.0
2008-02-15 15:05:00,5.07546,5.07665,5.07431,5.07496,20000000.0
2008-02-15 15:06:00,5.07438,5.0753,5.07398,5.07503,9000000.0
2008-02-15 15:07:00,5.07529,5.07529,5.07369,5.07458,9000000.0
2008-02-15 15:08:00,5.07516,5.07638,5.07446,5.07604,14000000.0
2008-02-15 15:09:00,5.07582,5.07642,5.07466,5.07566,14000000.0
2008-02-15 15:10:00,5.07533,5.07536,5.07398,5.07499,15000000.0
2008-02-15 15:11:00,5.07582,5.07582,5.0739,5.07413,10000000.0
2008-02-15 15:12:00,5.07508,5.07574,5.07431,5.07574,10000000.0
2008-02-15 15:13:00,5.07485,5.07604,5.07367,5.07464,20000000.0
2008-02-15 15:14:00,5.07459,5.07542,5.07411,5.07509,10000000.0
2008-02-15 15:15:00,5.07541,5.07541,5.0733,5.07386,13000000.0
2008-02-15 15:16:00,5.07484,5.07484,5.07354,5.07464,11000000.0
2008-02-15 15:17:00,5.07473,5.07537,5.07351,5.07486,17000000.0
2008-02-15 15:18:00,5.07391,5.07434,5.07322,5.07322,11000000.0
2008-02-15 15:19:00,5.07379,5.0744,5.07282,5.07426,18000000.0
2008-02-15 15:20:00,5.07421,5.07486,5.07253,5.07418,14000000.0
2008-02-15 15:21:00,5.07336,5.07425,5.07051,5.07316,15000000.0
2008-02-15 15:22:00,5.07147,5.07262,5.07095,5.07262,8000000.0
2008-02-15 15:23:00,5.07284,5.07345,5.07188,5.07229,15000000.0
2008-02-15 15:24:00,5.07174,5.07309,5.07102,5.07201,12000000.0
2008-02-15 15:25:00,5.0725,5.07297,5.07153,5.07179,12000000.0
2008-02-15 15:26:00,5.07248,5.07346,5.07198,5.07198,15000000.0
2008-02-15 15:27:00,5.07269,5.07452,5.07269,5.07321,12000000.0
2008-02-15 15:28:00,5.07353,5.07408,5.07243,5.0738,12000000.0
2008-02-15 15:29:00,5.07367,5.07401,5.07315,5.07315,10000000.0
2008-02-15 15:30:00,5.07236,5.07273,5.0701,5.07171,12000000.0
2008-02-15 15:31:00,5.07259,5.07362,5.07227,5.07255,19000000.0
2008-02-15 15:32:00,5.07203,5.07304,5.06975,5.06975,7000000.0
2008-02-15 15:33:00,5.06981,5.07229,5.06924,5.07062,7000000.0
2008-02-15 15:34:00,5.07157,5.07391,5.0704,5.0732,12000000.0
2008-02-15 15:35:00,5.07316,5.07332,5.07162,5.07311,17000000.0
2008-02-15 15:36:00,5.07252,5.07252,5.06919,5.06944,11000000.0
2008-02-15 15:37:00,5.06976,5.07115,5.06823,5.06917,14000000.0
2008-02-15 15:38:00,5.06825,5.07189,5.06717,5.06989,20000000.0
2008-02-15 15:39:00,5.07132,5.0722,5.06891,5.06891,8000000.0
2008-02-15 15:40:00,5.06917,5.07223,5.06906,5.0708,11000000.0
2008-02-15 15:41:00,5.0704,5.07156,5.0696,5.07126,10000000.0
2008-02-15 15:42:00,5.07017,5.07147,5.07013,5.07112,13000000.0
2008-02-15 15:43:00,5.07018,5.07152,5.06977,5.0704,14000000.0
2008-02-15 15:44:00,5.07198,5.07226,5.06916,5.06935,8000000.0
2008-02-15 15:45:00,5.07089,5.07153,5.06892,5.0701,10000000.0
2008-02-15 15:46:00,5.06991,5.07114,5.06938,5.07026,12000000.0
2008-02-15 15:47:00,5.07006,5.07136,5.06934,5.06934,18000000.0
2008-02-15 15:48:00,5.06999,5.07097,5.06975,5.06989,9000000.0
2008-02-15 15:49:00,5.07086,5.07247,5.07044,5.07064,14000000.0
2008-02-15 15:50:00,5.0702,5.07209,5.0702,5.07115,18000000.0
2008-02-15 15:51:00,5.07203,5.07203,5.0701,5.07054,8000000.0
2008-02-15 15:52:00,5.07063,5.07134,5.07008,5.07103,11000000.0
2008-02-15 15:53:00,5.07136,5.07217,5.07073,5.07124,15000000.0
2008-02-15 15:54:00,5.07209,5.07209,5.07025,5.07053,9000000.0
2008-02-15 15:55:00,5.0711,5.07189,5.06996,5.07008,9000000.0
2008-02-15 15:56:00,5.07069,5.07202,5.07033,5.07033,11000000.0
2008-02-15 15:57:00,5.07139,5.07227,5.07052,5.07102,15000000.0
2008-02-15 15:58:00,5.07219,5.07314,5.07125,5.07132,13000000.0
2008-02-15 15:59:00,5.07255,5.07463,5.07206,5.07426,15000000.0
2008-02-15 16:00:00,5.07432,5.07432,5.07125,5.07192,11000000.0
2008-02-15 16:01:00,5.07244,5.07371,5.07004,5.07371,14000000.0
2008-02-15 16:02:00,5.07239,5.07304,5.07129,5.07165,11000000.0
2008-02-15 16:03:00,5.07118,5.07196,5.07075,5.07172,8000000.0
2008-02-15 16:04:00,5.0701,5.0719,5.0701,5.07146,8000000.0
2008-02-15 16:05:00,5.07111,5.07188,5.06998,5.07188,8000000.0
2008-02-15 16:06:00,5.07066,5.07224,5.07015,5.07197,16000000.0
2008-02-15 16:07:00,5.07101,5.07234,5.0701,5.07234,18000000.0
2008-02-15 16:08:00,5.07008,5.07353,5.07008,5.07092,14000000.0
2008-02-15 16:09:00,5.07211,5.07342,5.07107,5.07171,12000000.0
2008-02-15 16:10:00,5.07177,5.07354,5.07071,5.07238,10000000.0
2008-02-15 16:11:00,5.07095,5.07252,5.07026,5.07077,13000000.0
2008-02-15 16:12:00,5.07148,5.07219,5.07002,5.07174,16000000.0
2008-02-15 16:13:00,5.07181,5.07217,5.07103,5.07151,7000000.0
2008-02-15 16:14:00,5.07081,5.07187,5.06977,5.07139,16000000.0
2008-02-15 16:15:00,5.07222,5.07222,5.07061,5.07205,15000000.0
2008-02-15 16:16:00,5.07091,5.07271,5.07062,5.07271,17000000.0
2008-02-15 16:17:00,5.07112,5.07234,5.07112,5.0719,10000000.0
2008-02-15 16:18:00,5.07254,5.07319,5.07146,5.0723,10000000.0
2008-02-15 16:19:00,5.07139,5.07271,5.0703,5.07131,12000000.0
2008-02-15 16:20:00,5.0714,5.07169,5.07027,5.07149,11000000.0
2008-02-15 16:21:00,5.07102,5.0715,5.06938,5.06938,8000000.0
2008-02-15 16:22:00,5.07098,5.07161,5.06939,5.06989,16000000.0
2008-02-15 16:23:00,5.07228,5.07228,5.07009,5.07074,11000000.0
2008-02-15 16:24:00,5.07116,5.0719,5.06975,5.07139,14000000.0
2008-02-15 16:25:00,5.07085,5.07181,5.06971,5.07086,13000000.0
2008-02-15 16:26:00,5.07039,5.07159,5.06996,5.07055,16000000.0
2008-02-15 16:27:00,5.06977,5.07152,5.06977,5.07002,20000000.0
2008-02-15 16:28:00,5.07052,5.07218,5.07052,5.07087,12000000.0
2008-02-15 16:29:00,5.07121,5.07121,5.06922,5.07082,13000000.0
2008-02-15 16:30:00,5.07117,5.07127,5.07005,5.07093,17000000.0
2008-02-15 16:31:00,5.07012,5.07205,5.07012,5.0711,13000000.0
2008-02-15 16:32:00,5.07208,5.0721,5.07047,5.07114,10000000.0
2008-02-15 16:33:00,5.07053,5.07159,5.06965,5.07159,15000000.0
2008-02-15 16:34:00,5.07162,5.07162,5.06973,5.07051,9000000.0
2008-02-15 16:35:00,5.07067,5.07132,5.06987,5.07118,18000000.0
2008-02-15 16:36:00,5.07157,5.07169,5.07016,5.07016,8000000.0
2008-02-15 16:37:00,5.07107,5.07432,5.071,5.07142,22000000.0
2008-02-15 16:38:00,5.073,5.07505,5.07162,5.07505,14000000.0
2008-02-15 16:39:00,5.07393,5.07429,5.07078,5.07121,14000000.0
2008-02-15 16:40:00,5.07038,5.07394,5.06991,5.06991,17000000.0
2008-02-15 16:41:00,5.0739,5.07541,5.07262,5.07541,9000000.0
2008-02-15 16:42:00,5.07334,5.07502,5.07196,5.075,13000000.0
2008-02-15 16:43:00,5.07522,5.07522,5.07181,5.07308,13000000.0
2008-02-15 16:44:00,5.07511,5.07511,5.07208,5.07458,11000000.0
2008-02-15 16:45:00,5.07081,5.07376,5.07047,5.07175,18000000.0
2008-02-15 16:46:00,5.07367,5.07367,5.07097,5.07221,11000000.0
2008-02-15 16:47:00,5.0715,5.07401,5.0715,5.07307,15000000.0
2008-02-15 16:48:00,5.07339,5.07345,5.07186,5.07277,7000000.0
2008-02-15 16:49:00,5.07105,5.07478,5.07105,5.07369,16000000.0
2008-02-15 16:50:00,5.07183,5.07346,5.07183,5.07312,9000000.0
2008-02-15 16:51:00,5.07406,5.07465,5.07226,5.07333,22000000.0
2008-02-15 16:52:00,5.07232,5.07348,5.07229,5.07334,11000000.0
2008-02-15 16:53:00,5.0735,5.07425,5.07207,5.07389,12000000.0
2008-02-15 16:54:00,5.07356,5.07466,5.07266,5.07466,17000000.0
2008-02-15 16:55:00,5.0736,5.07475,5.07151,5.07475,15000000.0
2008-02-15 16:56:00,5.07209,5.07355,5.07068,5.0708,11000000.0
2008-02-15 16:57:00,5.0711,5.07377,5.07068,5.07183,8000000.0
2008-02-15 16:58:00,5.07202,5.07407,5.07082,5.07389,12000000.0
2008-02-15 16:59:00,5.07332,5.07381,5.07008,5.07206,15000000.0
2008-02-15 17:00:00,5.07016,5.07355,5.06926,5.0699,10000000.0
2008-02-15 17:01:00,5.07184,5.07184,5.06621,5.06621,10000000.0
2008-02-15 17:02:00,5.06815,5.07013,5.06568,5.06616,8000000.0
2008-02-15 17:03:00,5.06994,5.07109,5.06596,5.06596,11000000.0
2008-02-15 17:04:00,5.06549,5.06923,5.06435,5.06435,10000000.0
2008-02-15 17:05:00,5.06615,5.07254,5.06406,5.06406,18000000.0
2008-02-15 17:06:00,5.06626,5.07067,5.06358,5.06358,9000000.0
2008-02-15 17:07:00,5.06383,5.07147,5.06383,5.06437,20000000.0
2008-02-15 17:08:00,5.06326,5.06989,5.06326,5.06621,11000000.0
2008-02-15 17:09:00,5.06581,5.0724,5.06509,5.06585,14000000.0
2008-02-15 17:10:00,5.06655,5.07171,5.06615,5.06779,10000000.0
2008-02-15 17:11:00,5.06555,5.07052,5.06503,5.06594,12000000.0
2008-02-15 17:12:00,5.0671,5.07014,5.06519,5.06519,7000000.0
2008-02-15 17:13:00,5.06662,5.07063,5.06528,5.06528,13000000.0
2008-02-15 17:14:00,5.06654,5.07069,5.06444,5.06455,13000000.0
2008-02-15 17:15:00,5.06525,5.07044,5.06525,5.06817,12000000.0
2008-02-15 17:16:00,5.06848,5.07068,5.06728,5.06913,13000000.0
2008-02-15 17:17:00,5.06913,5.07069,5.06687,5.06863,12000000.0
2008-02-15 17:18:00,5.06824,5.07014,5.06685,5.06685,15000000.0
2008-02-15 17:19:00,5.06866,5.06958,5.06691,5.06691,10000000.0
2008-02-15 17:20:00,5.06914,5.07025,5.06806,5.06961,13000000.0
2008-02-15 17:21:00,5.06829,5.07012,5.06759,5.06816,17000000.0
2008-02-15 17:22:00,5.06903,5.07022,5.06814,5.07022,15000000.0
2008-02-15 17:23:00,5.0699,5.06994,5.0663,5.06962,10000000.0
2008-02-15 17:24:00,5.06883,5.06931,5.06521,5.06842,17000000.0
2008-02-15 17:25:00,5.06898,5.06898,5.06642,5.06693,11000000.0
2008-02-15 17:26:00,5.06673,5.06826,5.06387,5.06826,12000000.0
2008-02-15 17:27:00,5.06886,5.06887,5.06472,5.06804,9000000.0
2008-02-15 17:28:00,5.06874,5.06874,5.06494,5.06791,16000000.0
2008-02-15 17:29:00,5.06785,5.06789,5.06428,5.06428,9000000.0
2008-02-15 17:30:00,5.06409,5.06672,5.06409,5.06633,11000000.0
2008-02-15 17:31:00,5.06774,5.06873,5.06377,5.06873,13000000.0
2008-02-15 17:32:00,5.06737,5.06805,5.06418,5.06666,13000000.0
2008-02-15 17:33:00,5.06924,5.06945,5.06512,5.06866,11000000.0
2008-02-15 17:34:00,5.06791,5.06958,5.06615,5.06958,12000000.0
2008-02-15 17:35:00,5.07021,5.07021,5.06586,5.06799,13000000.0
2008-02-15 17:36:00,5.06997,5.06997,5.06686,5.06855,14000000.0
2008-02-15 17:37:00,5.07002,5.07068,5.06736,5.07068,10000000.0
2008-02-15 17:38:00,5.06617,5.06954,5.06617,5.0692,7000000.0
2008-02-15 17:39:00,5.06945,5.07099,5.06601,5.0704,16000000.0
2008-02-15 17:40:00,5.07132,5.07132,5.06664,5.06701,17000000.0
2008-02-15 17:41:00,5.07034,5.07067,5.06646,5.07042,16000000.0
2008-02-15 17:42:00,5.06651,5.07005,5.06634,5.06883,16000000.0
2008-02-15 17:43:00,5.06485,5.06943,5.06485,5.06929,17000000.0
2008-02-15 17:44:00,5.06757,5.06864,5.06615,5.06786,8000000.0
2008-02-15 17:45:00,5.06612,5.06876,5.06612,5.06866,11000000.0
2008-02-15 17:46:00,5.06719,5.06893,5.06719,5.06893,9000000.0
2008-02-15 17:47:00,5.06699,5.06876,5.06639,5.0669,19000000.0
2008-02-15 17:48:00,5.06846,5.07025,5.06763,5.07014,16000000.0
2008-02-15 17:49:00,5.06961,5.06961,5.06653,5.06653,15000000.0
2008-02-15 17:50:00,5.06796,5.06957,5.06742,5.06957,11000000.0
2008-02-15 17:51:00,5.06953,5.07032,5.06807,5.07032,9000000.0
2008-02-15 17:52:00,5.07025,5.07052,5.06895,5.06911,11000000.0
2008-02-15 17:53:00,5.07127,5.07127,5.06909,5.06917,9000000.0
2008-02-15 17:54:00,5.06971,5.07037,5.06901,5.06901,10000000.0
2008-02-15 17:55:00,5.07008,5.07037,5.06906,5.06906,10000000.0
2008-02-15 17:56:00,5.07041,5.07041,5.06888,5.06888,16000000.0
2008-02-15 17:57:00,5.0697,5.0697,5.068,5.06843,14000000.0
2008-02-15 17:58:00,5.06894,5.06955,5.0678,5.06866,24000000.0
2008-02-15 17:59:00,5.06806,5.07068,5.06806,5.07001,11000000.0
2008-02-15 18:00:00,5.06868,5.06978,5.06835,5.06889,10000000.0
2008-02-15 18:01:00,5.06911,5.06989,5.06802,5.06802,14000000.0
2008-02-15 18:02:00,5.06953,5.06961,5.06756,5.06813,12000000.0
2008-02-15 18:03:00,5.06914,5.06965,5.06811,5.06811,17000000.0
2008-02-15 18:04:00,5.06841,5.07,5.06841,5.06904,15000000.0
2008-02-15 18:05:00,5.06886,5.0699,5.06885,5.06986,15000000.0
2008-02-15 18:06:00,5.06996,5.07009,5.06858,5.07008,15000000.0
2008-02-15 18:07:00,5.0703,5.0703,5.06875,5.06875,16000000.0
2008-02-15 18:08:00,5.06962,5.07002,5.06833,5.06961,16000000.0
2008-02-15 18:09:00,5.06962,5.07008,5.06806,5.06877,12000000.0
2008-02-15 18:10:00,5.06811,5.06987,5.06745,5.06745,17000000.0
2008-02-15 18:11:00,5.06814,5.06914,5.06714,5.06818,16000000.0
2008-02-15 18:12:00,5.06675,5.06962,5.0663,5.06929,13000000.0
2008-02-15 18:13:00,5.06718,5.07017,5.06718,5.06907,17000000.0
2008-02-15 18:14:00,5.06707,5.07057,5.06707,5.07001,13000000.0
2008-02-15 18:15:00,5.06987,5.0702,5.06871,5.06953,13000000.0
2008-02-15 18:16:00,5.07064,5.0723,5.07023,5.07063,15000000.0
2008-02-15 18:17:00,5.07078,5.07153,5.06943,5.07153,16000000.0
2008-02-15 18:18:00,5.07023,5.0714,5.06975,5.0714,18000000.0
2008-02-15 18:19:00,5.06994,5.07093,5.06905,5.07074,12000000.0
2008-02-15 18:20:00,5.07124,5.07182,5.06944,5.07182,16000000.0
2008-02-15 18:21:00,5.07005,5.0714,5.06842,5.0714,19000000.0
2008-02-15 18:22:00,5.07134,5.07134,5.06831,5.06888,20000000.0
2008-02-15 18:23:00,5.07058,5.07075,5.06774,5.06846,16000000.0
2008-02-15 18:24:00,5.07112,5.07138,5.06867,5.07138,14000000.0
2008-02-15 18:25:00,5.06934,5.07173,5.06934,5.07035,18000000.0
2008-02-15 18:26:00,5.07103,5.07149,5.07026,5.07073,9000000.0
2008-02-15 18:27:00,5.07138,5.07142,5.07021,5.07124,16000000.0
2008-02-15 18:28:00,5.07022,5.07095,5.06992,5.07095,11000000.0
2008-02-15 18:29:00,5.07194,5.07259,5.07035,5.0717,15000000.0
2008-02-15 18:30:00,5.07239,5.07239,5.0696,5.07105,14000000.0
2008-02-15 18:31:00,5.07027,5.07197,5.069,5.07002,19000000.0
2008-02-15 18:32:00,5.0717,5.0717,5.06906,5.07064,13000000.0
2008-02-15 18:33:00,5.07121,5.07124,5.06939,5.07053,13000000.0
2008-02-15 18:34:00,5.07166,5.07195,5.06992,5.07195,9000000.0
2008-02-15 18:35:00,5.06919,5.07223,5.06902,5.07022,14000000.0
2008-02-15 18:36:00,5.0715,5.07244,5.06972,5.07141,12000000.0
2008-02-15 18:37:00,5.07195,5.07272,5.0696,5.07228,13000000.0
2008-02-15 18:38:00,5.07168,5.07333,5.0697,5.07333,17000000.0
2008-02-15 18:39:00,5.07194,5.07351,5.0705,5.07289,18000000.0
2008-02-15 18:40:00,5.07167,5.07294,5.07015,5.07128,14000000.0
2008-02-15 18:41:00,5.07041,5.0726,5.06979,5.0726,18000000.0
2008-02-15 18:42:00,5.07177,5.0741,5.07044,5.07301,14000000.0
2008-02-15 18:43:00,5.07319,5.07319,5.0695,5.0695,14000000.0
2008-02-15 18:44:00,5.07435,5.07435,5.06926,5.07366,12000000.0
2008-02-15 18:45:00,5.07133,5.07332,5.06885,5.07332,17000000.0
2008-02-15 18:46:00,5.07262,5.0734,5.06856,5.07154,15000000.0
2008-02-15 18:47:00,5.07406,5.07406,5.0693,5.0693,16000000.0
2008-02-15 18:48:00,5.07309,5.0735,5.07088,5.07193,11000000.0
2008-02-15 18:49:00,5.06936,5.07331,5.06936,5.07262,8000000.0
2008-02-15 18:50:00,5.07048,5.0743,5.07048,5.07257,16000000.0
2008-02-15 18:51:00,5.07402,5.07608,5.07121,5.07132,19000000.0
2008-02-15 18:52:00,5.07525,5.0766,5.07262,5.07262,10000000.0
2008-02-15 18:53:00,5.07115,5.07511,5.07109,5.07366,10000000.0
2008-02-15 18:54:00,5.07345,5.07486,5.0715,5.07221,11000000.0
2008-02-15 18:55:00,5.07313,5.0754,5.07129,5.07129,8000000.0
2008-02-15 18:56:00,5.07524,5.07588,5.07133,5.0757,16000000.0
2008-02-15 18:57:00,5.07655,5.07655,5.07216,5.07437,8000000.0
2008-02-15 18:58:00,5.07574,5.07574,5.07127,5.07127,13000000.0
2008-02-15 18:59:00,5.07179,5.0743,5.07129,5.0713,17000000.0
2008-02-15 19:00:00,5.07322,5.07452,5.07176,5.07445,13000000.0
2008-02-15 19:01:00,5.07426,5.07426,5.07165,5.07291,12000000.0
2008-02-15 19:02:00,5.07395,5.07439,5.07212,5.07435,16000000.0
2008-02-15 19:03:00,5.0748,5.07554,5.07261,5.07414,17000000.0
2008-02-15 19:04:00,5.07527,5.07527,5.07376,5.07419,12000000.0
2008-02-15 19:05:00,5.07419,5.07461,5.07259,5.07277,17000000.0
2008-02-15 19:06:00,5.07496,5.07517,5.0736,5.07389,7000000.0
2008-02-15 19:07:00,5.07355,5.07571,5.07346,5.07571,20000000.0
2008-02-15 19:08:00,5.07555,5.07624,5.07394,5.07445,21000000.0
2008-02-15 19:09:00,5.07397,5.0753,5.07302,5.0753,16000000.0
2008-02-15 19:10:00,5.07401,5.07614,5.07401,5.07499,14000000.0
2008-02-15 19:11:00,5.07653,5.07679,5.07422,5.07547,12000000.0
2008-02-15 19:12:00,5.07465,5.0773,5.0737,5.07576,18000000.0
2008-02-15 19:13:00,5.07563,5.07563,5.07388,5.07513,14000000.0
2008-02-15 19:14:00,5.07452,5.07491,5.07351,5.07433,18000000.0
2008-02-15 19:15:00,5.07366,5.0752,5.07342,5.07463,9000000.0
2008-02-15 19:16:00,5.07466,5.07466,5.07195,5.07356,12000000.0
2008-02-15 19:17:00,5.07422,5.07535,5.0729,5.07535,14000000.0
2008-02-15 19:18:00,5.07446,5.07487,5.07271,5.074,16000000.0
2008-02-15 19:19:00,5.07431,5.07452,5.07224,5.07224,7000000.0
2008-02-15 19:20:00,5.0729,5.07335,5.07227,5.07227,8000000.0
2008-02-15 19:21:00,5.07346,5.07346,5.07204,5.07204,18000000.0
2008-02-15 19:22:00,5.07357,5.07357,5.0726,5.07355,9000000.0
2008-02-15 19:23:00,5.0735,5.0737,5.0725,5.07345,10000000.0
2008-02-15 19:24:00,5.07336,5.07355,5.07258,5.07271,11000000.0
2008-02-15 19:25:00,5.07309,5.07412,5.07268,5.07379,17000000.0
2008-02-15 19:26:00,5.07176,5.07376,5.07176,5.07318,11000000.0
2008-02-15 19:27:00,5.07382,5.07382,5.07189,5.07326,13000000.0
2008-02-15 19:28:00,5.07317,5.07317,5.07203,5.07301,10000000.0
2008-02-15 19:29:00,5.07206,5.07265,5.07186,5.07204,11000000.0
2008-02-15 19:30:00,5.07336,5.07374,5.07117,5.07118,12000000.0
2008-02-15 19:31:00,5.07247,5.07325,5.07173,5.07285,8000000.0
2008-02-15 19:32:00,5.07233,5.07307,5.0717,5.07196,11000000.0
2008-02-15 19:33:00,5.07199,5.07321,5.07106,5.07158,13000000.0
2008-02-15 19:34:00,5.07265,5.07274,5.07135,5.07248,12000000.0
2008-02-15 19:35:00,5.07237,5.07418,5.07218,5.07418,13000000.0
2008-02-15 19:36:00,5.07358,5.07383,5.07273,5.07273,12000000.0
2008-02-15 19:37:00,5.07324,5.07382,5.07283,5.07312,8000000.0
2008-02-15 19:38:00,5.07311,5.07383,5.07215,5.07383,20000000.0
2008-02-15 19:39:00,5.07263,5.07322,5.07224,5.07224,11000000.0
2008-02-15 19:40:00,5.07341,5.07373,5.0724,5.07288,11000000.0
2008-02-15 19:41:00,5.07289,5.07395,5.07274,5.07305,9000000.0
2008-02-15 19:42:00,5.07439,5.07469,5.07347,5.07371,10000000.0
2008-02-15 19:43:00,5.07406,5.07455,5.07326,5.07419,14000000.0
2008-02-15 19:44:00,5.07447,5.07527,5.07369,5.07415,15000000.0
2008-02-15 19:45:00,5.07468,5.07524,5.07369,5.07428,12000000.0
2008-02-15 19:46:00,5.07493,5.07517,5.07357,5.07392,11000000.0
2008-02-15 19:47:00,5.07554,5.07626,5.07395,5.07502,10000000.0
2008-02-15 19:48:00,5.07722,5.07765,5.07554,5.07554,9000000.0
2008-02-15 19:49:00,5.07614,5.07677,5.07551,5.07551,16000000.0
2008-02-15 19:50:00,5.07721,5.07721,5.0761,5.07671,10000000.0
2008-02-15 19:51:00,5.07684,5.07696,5.07502,5.07502,11000000.0
2008-02-15 19:52:00,5.07542,5.07646,5.07491,5.0751,19000000.0
2008-02-15 19:53:00,5.07709,5.07719,5.07587,5.07707,19000000.0
2008-02-15 19:54:00,5.07565,5.07741,5.07565,5.07738,14000000.0
2008-02-15 19:55:00,5.07735,5.07735,5.07566,5.07594,16000000.0
2008-02-15 19:56:00,5.07741,5.07741,5.07571,5.0762,12000000.0
2008-02-15 19:57:00,5.0758,5.07639,5.07471,5.0748,14000000.0
2008-02-15 19:58:00,5.07499,5.07654,5.07473,5.07494,13000000.0
2008-02-15 19:59:00,5.07704,5.07722,5.076,5.0769,10000000.0
2008-02-15 20:00:00,5.07535,5.07644,5.07449,5.075,15000000.0
2008-02-15 20:01:00,5.07615,5.07694,5.07575,5.07606,14000000.0
2008-02-15 20:02:00,5.07539,5.07718,5.07529,5.0768,8000000.0
2008-02-15 20:03:00,5.07685,5.07753,5.07656,5.07743,13000000.0
2008-02-15 20:04:00,5.07759,5.07759,5.07629,5.07723,12000000.0
2008-02-15 20:05:00,5.07796,5.07811,5.07661,5.07712,11000000.0
2008-02-15 20:06:00,5.07808,5.07817,5.07667,5.07713,10000000.0
2008-02-15 20:07:00,5.07732,5.07785,5.07615,5.07681,13000000.0
2008-02-15 20:08:00,5.07755,5.07843,5.07678,5.07707,16000000.0
2008-02-15 20:09:00,5.07734,5.07815,5.07686,5.07811,17000000.0
2008-02-15 20:10:00,5.07763,5.07763,5.07593,5.0773,10000000.0
2008-02-15 20:11:00,5.07727,5.07727,5.07567,5.07668,13000000.0
2008-02-15 20:12:00,5.07718,5.07783,5.07655,5.07668,15000000.0
2008-02-15 20:13:00,5.07637,5.07742,5.07594,5.07652,13000000.0
2008-02-15 20:14:00,5.07786,5.07809,5.07649,5.07649,8000000.0
2008-02-15 20:15:00,5.07767,5.07837,5.07668,5.07739,10000000.0
2008-02-15 20:16:00,5.07923,5.08009,5.07768,5.07913,14000000.0
2008-02-15 20:17:00,5.08006,5.08035,5.07848,5.0795,13000000.0
2008-02-15 20:18:00,5.07932,5.07988,5.07856,5.07961,7000000.0
2008-02-15 20:19:00,5.07767,5.07936,5.07767,5.07822,11000000.0
2008-02-15 20:20:00,5.07799,5.07924,5.0773,5.07918,19000000.0
2008-02-15 20:21:00,5.07908,5.07912,5.07785,5.07839,11000000.0
2008-02-15 20:22:00,5.07976,5.07976,5.07809,5.07912,11000000.0
2008-02-15 20:23:00,5.07882,5.07916,5.07796,5.07831,13000000.0
2008-02-15 20:24:00,5.07869,5.07869,5.07773,5.07835,9000000.0
2008-02-15 20:25:00,5.07816,5.07903,5.0775,5.07886,18000000.0
2008-02-15 20:26:00,5.07716,5.07818,5.07644,5.07644,7000000.0
2008-02-15 20:27:00,5.0786,5.0786,5.07728,5.07752,9000000.0
2008-02-15 20:28:00,5.07699,5.07825,5.07665,5.07765,13000000.0
2008-02-15 20:29:00,5.07777,5.07777,5.07626,5.07626,14000000.0
2008-02-15 20:30:00,5.07643,5.07783,5.07643,5.07774,16000000.0
2008-02-15 20:31:00,5.07696,5.0779,5.07567,5.07715,22000000.0
2008-02-15 20:32:00,5.07711,5.07736,5.07626,5.07669,12000000.0
2008-02-15 20:33:00,5.07645,5.07776,5.07636,5.07753,13000000.0
2008-02-15 20:34:00,5.07632,5.07804,5.07632,5.07727,15000000.0
2008-02-15 20:35:00,5.07605,5.07789,5.07605,5.07695,16000000.0
2008-02-15 20:36:00,5.07716,5.07809,5.07622,5.07784,15000000.0
2008-02-15 20:37:00,5.07686,5.07763,5.07651,5.07651,14000000.0
2008-02-15 20:38:00,5.07673,5.07771,5.07632,5.07718,13000000.0
2008-02-15 20:39:00,5.07684,5.07759,5.07625,5.07661,18000000.0
2008-02-15 20:40:00,5.07748,5.07759,5.07659,5.07759,14000000.0
2008-02-15 20:41:00,5.07676,5.07772,5.07611,5.07642,18000000.0
2008-02-15 20:42:00,5.07758,5.07775,5.07628,5.07707,12000000.0
2008-02-15 20:43:00,5.07838,5.0787,5.07686,5.0783,18000000.0
2008-02-15 20:44:00,5.07887,5.07905,5.07762,5.07831,18000000.0
2008-02-15 20:45:00,5.07896,5.07957,5.07827,5.07917,11000000.0
2008-02-15 20:46:00,5.07826,5.07985,5.07809,5.07911,18000000.0
2008-02-15 20:47:00,5.07997,5.08029,5.07826,5.07943,20000000.0
2008-02-15 20:48:00,5.07953,5.08,5.07829,5.08,17000000.0
2008-02-15 20:49:00,5.0784,5.07947,5.07784,5.079,16000000.0
2008-02-15 20:50:00,5.07928,5.07966,5.07839,5.07874,8000000.0
2008-02-15 20:51:00,5.07943,5.07943,5.07803,5.07836,8000000.0
2008-02-15 20:52:00,5.07776,5.07914,5.07625,5.07795,12000000.0
2008-02-15 20:53:00,5.07552,5.0774,5.07552,5.07733,16000000.0
2008-02-15 20:54:00,5.07635,5.07769,5.07542,5.07612,15000000.0
2008-02-15 20:55:00,5.07648,5.07762,5.07632,5.07666,16000000.0
2008-02-15 20:56:00,5.07778,5.07778,5.07656,5.07656,7000000.0
2008-02-15 20:57:00,5.07651,5.07808,5.07617,5.07651,14000000.0
2008-02-15 20:58:00,5.07715,5.07715,5.0753,5.0753,10000000.0
2008-02-15 20:59:00,5.07599,5.07658,5.07546,5.07595,11000000.0
2008-02-15 21:00:00,5.07601,5.07667,5.07522,5.07591,14000000.0
2008-02-15 21:01:00,5.07705,5.07705,5.07571,5.07571,12000000.0
2008-02-15 21:02:00,5.0751,5.07643,5.07337,5.07353,17000000.0
2008-02-15 21:03:00,5.07347,5.07474,5.0731,5.07406,11000000.0
2008-02-15 21:04:00,5.07301,5.07441,5.07301,5.07301,10000000.0
2008-02-15 21:05:00,5.07466,5.07481,5.07294,5.07481,8000000.0
2008-02-15 21:06:00,5.07303,5.07501,5.0728,5.07448,13000000.0
2008-02-15 21:07:00,5.07293,5.07452,5.07293,5.07389,14000000.0
2008-02-15 21:08:00,5.07436,5.07469,5.07328,5.07414,8000000.0
2008-02-15 21:09:00,5.07377,5.07428,5.07313,5.07313,13000000.0
2008-02-15 21:10:00,5.07335,5.07415,5.07302,5.07302,17000000.0
2008-02-15 21:11:00,5.07386,5.0744,5.07284,5.07284,15000000.0
2008-02-15 21:12:00,5.07333,5.0741,5.07254,5.074,11000000.0
2008-02-15 21:13:00,5.07377,5.07377,5.07229,5.07331,12000000.0
2008-02-15 21:14:00,5.07218,5.07289,5.07144,5.07212,14000000.0
2008-02-15 21:15:00,5.07152,5.07222,5.07078,5.07087,13000000.0
2008-02-15 21:16:00,5.07143,5.07304,5.07077,5.07118,12000000.0
2008-02-15 21:17:00,5.07167,5.07198,5.07013,5.07164,16000000.0
2008-02-15 21:18:00,5.07145,5.07196,5.07092,5.07181,15000000.0
2008-02-15 21:19:00,5.07052,5.07191,5.07052,5.07121,15000000.0
2008-02-15 21:20:00,5.07181,5.07246,5.07143,5.07213,8000000.0
2008-02-15 21:21:00,5.07218,5.07338,5.07216,5.07298,17000000.0
2008-02-15 21:22:00,5.07278,5.07337,5.07234,5.07263,11000000.0
2008-02-15 21:23:00,5.0719,5.07349,5.07169,5.07169,23000000.0
2008-02-15 21:24:00,5.0732,5.0732,5.07126,5.07256,13000000.0
2008-02-15 21:25:00,5.07187,5.07231,5.07078,5.07192,15000000.0
2008-02-15 21:26:00,5.07258,5.07258,5.07131,5.07234,10000000.0
2008-02-15 21:27:00,5.0717,5.07228,5.07145,5.07187,10000000.0
2008-02-15 21:28:00,5.07296,5.07296,5.07153,5.072,13000000.0
2008-02-15 21:29:00,5.07209,5.07279,5.0717,5.07279,10000000.0
2008-02-15 21:30:00,5.07239,5.07239,5.07139,5.07162,16000000.0
2008-02-15 21:31:00,5.07236,5.07264,5.07166,5.07218,18000000.0
2008-02-15 21:32:00,5.07179,5.07302,5.07179,5.07265,15000000.0
2008-02-15 21:33:00,5.07239,5.07297,5.07121,5.07217,13000000.0
2008-02-15 21:34:00,5.07052,5.07244,5.07052,5.07239,9000000.0
2008-02-15 21:35:00,5.07134,5.07251,5.07115,5.07251,8000000.0
2008-02-15 21:36:00,5.0718,5.07237,5.07139,5.07148,18000000.0
2008-02-15 21:37:00,5.07111,5.07312,5.07111,5.07258,22000000.0
2008-02-15 21:38:00,5.07286,5.07305,5.07212,5.07293,9000000.0
2008-02-15 21:39:00,5.07174,5.07287,5.07174,5.07202,11000000.0
2008-02-15 21:40:00,5.07237,5.07262,5.07159,5.07173,19000000.0
2008-02-15 21:41:00,5.07193,5.07276,5.07129,5.07276,12000000.0
2008-02-15 21:42:00,5.07281,5.07316,5.0716,5.07316,11000000.0
2008-02-15 21:43:00,5.07295,5.07374,5.07247,5.0735,14000000.0
2008-02-15 21:44:00,5.07322,5.0733,5.07201,5.073,13000000.0
2008-02-15 21:45:00,5.07276,5.07313,5.07208,5.07243,12000000.0
2008-02-15 21:46:00,5.07341,5.07341,5.07158,5.07224,14000000.0
2008-02-15 21:47:00,5.07315,5.07332,5.07203,5.07288,17000000.0
2008-02-15 21:48:00,5.07237,5.0735,5.07197,5.07276,16000000.0
2008-02-15 21:49:00,5.0724,5.07305,5.07205,5.07248,14000000.0
2008-02-15 21:50:00,5.07309,5.07331,5.07201,5.07203,13000000.0
2008-02-15 21:51:00,5.07197,5.07329,5.07197,5.07285,14000000.0
2008-02-15 21:52:00,5.0733,5.0733,5.07187,5.07194,17000000.0
2008-02-15 21:53:00,5.07199,5.07247,5.07089,5.07203,27000000.0
2008-02-15 21:54:00,5.07095,5.0716,5.07071,5.07071,10000000.0
2008-02-15 21:55:00,5.07174,5.07232,5.07145,5.07203,8000000.0
2008-02-15 21:56:00,5.07278,5.07305,5.07132,5.07217,16000000.0
2008-02-15 21:57:00,5.07167,5.07321,5.07167,5.07169,18000000.0
2008-02-15 21:58:00,5.07291,5.07338,5.07206,5.07243,18000000.0
2008-02-15 21:59:00,5.07195,5.07332,5.07195,5.07332,17000000.0
2008-02-15 22:00:00,5.07403,5.07404,5.07252,5.07343,9000000.0
2008-02-15 22:01:00,5.07198,5.07311,5.07198,5.07253,22000000.0
2008-02-15 22:02:00,5.07261,5.07291,5.07199,5.07275,11000000.0
2008-02-15 22:03:00,5.0733,5.0733,5.07137,5.07137,16000000.0
2008-02-15 22:04:00,5.07183,5.07294,5.07147,5.07253,12000000.0
2008-02-15 22:05:00,5.07256,5.07298,5.07208,5.0726,7000000.0
2008-02-15 22:06:00,5.07235,5.07275,5.07101,5.07162,15000000.0
2008-02-15 22:07:00,5.07102,5.07205,5.07016,5.07087,19000000.0
2008-02-15 22:08:00,5.07129,5.07162,5.07054,5.07089,11000000.0
2008-02-15 22:09:00,5.07004,5.07099,5.06996,5.0709,10000000.0
2008-02-15 22:10:00,5.07089,5.07144,5.07045,5.07077,10000000.0
2008-02-15 22:11:00,5.07065,5.07168,5.07002,5.07055,18000000.0
2008-02-15 22:12:00,5.07079,5.07136,5.07009,5.07043,11000000.0
2008-02-15 22:13:00,5.07174,5.07174,5.06961,5.0703,14000000.0
2008-02-15 22:14:00,5.06966,5.07095,5.06961,5.07012,24000000.0
2008-02-15 22:15:00,5.07003,5.07024,5.06928,5.06998,13000000.0
2008-02-15 22:16:00,5.06923,5.07056,5.06923,5.06994,13000000.0
2008-02-15 22:17:00,5.0698,5.07035,5.06901,5.07012,8000000.0
2008-02-15 22:18:00,5.06954,5.07066,5.06906,5.06952,13000000.0
2008-02-15 22:19:00,5.06966,5.07144,5.06966,5.07144,14000000.0
2008-02-15 22:20:00,5.07061,5.07129,5.06933,5.06998,21000000.0
2008-02-15 22:21:00,5.07033,5.07067,5.06995,5.07024,13000000.0
2008-02-15 22:22:00,5.06905,5.07116,5.06905,5.07116,12000000.0
2008-02-15 22:23:00,5.07128,5.07128,5.0693,5.07056,18000000.0
2008-02-15 22:24:00,5.06993,5.07111,5.06945,5.06945,14000000.0
2008-02-15 22:25:00,5.0707,5.07162,5.07021,5.07036,13000000.0
2008-02-15 22:26:00,5.07117,5.07117,5.06974,5.06974,13000000.0
2008-02-15 22:27:00,5.06968,5.06969,5.06951,5.0696,16000000.0
2008-02-15 22:28:00,5.07012,5.07161,5.07012,5.0707,13000000.0
2008-02-15 22:29:00,5.06985,5.07005,5.06985,5.06985,21000000.0
2008-02-15 22:30:00,5.07169,5.07169,5.07037,5.07153,17000000.0
2008-02-15 22:31:00,5.07132,5.07145,5.06941,5.07003,10000000.0
2008-02-15 22:32:00,5.07083,5.07089,5.06968,5.07002,13000000.0
2008-02-15 22:33:00,5.06973,5.07072,5.06897,5.07066,13000000.0
2008-02-15 22:34:00,5.07131,5.07131,5.06973,5.07029,13000000.0
2008-02-15 22:35:00,5.07108,5.07117,5.0693,5.0706,19000000.0
2008-02-15 22:36:00,5.07105,5.07105,5.06975,5.0701,14000000.0
2008-02-15 22:37:00,5.06964,5.06988,5.06959,5.06969,17000000.0
2008-02-15 22:38:00,5.07076,5.071,5.06992,5.07058,9000000.0
2008-02-15 22:39:00,5.07153,5.07153,5.07007,5.07019,20000000.0
2008-02-15 22:40:00,5.07088,5.07096,5.06948,5.07,13000000.0
2008-02-15 22:41:00,5.07113,5.07113,5.0694,5.06982,13000000.0
2008-02-15 22:42:00,5.07008,5.07065,5.06991,5.07026,10000000.0
2008-02-15 22:43:00,5.07074,5.07074,5.06916,5.0696,15000000.0
2008-02-15 22:44:00,5.07052,5.07052,5.06925,5.07028,16000000.0
2008-02-15 22:45:00,5.06945,5.07049,5.06899,5.07043,14000000.0
2008-02-15 22:46:00,5.06964,5.07035,5.06894,5.06955,12000000.0
2008-02-15 22:47:00,5.06966,5.07029,5.06912,5.06958,7000000.0
2008-02-15 22:48:00,5.07061,5.07083,5.06876,5.07083,16000000.0
2008-02-15 22:49:00,5.0695,5.06982,5.06833,5.06833,10000000.0
2008-02-15 22:50:00,5.06868,5.07036,5.06866,5.06965,15000000.0
2008-02-15 22:51:00,5.07053,5.07088,5.06888,5.06986,17000000.0
2008-02-15 22:52:00,5.07051,5.07125,5.06952,5.07125,10000000.0
2008-02-15 22:53:00,5.07099,5.07253,5.07065,5.07244,20000000.0
2008-02-15 22:54:00,5.07235,5.07235,5.0714,5.0714,10000000.0
2008-02-15 22:55:00,5.07217,5.07318,5.07161,5.07161,12000000.0
2008-02-15 22:56:00,5.07191,5.07293,5.07171,5.07218,9000000.0
2008-02-15 22:57:00,5.07328,5.07328,5.07134,5.07161,18000000.0
2008-02-15 22:58:00,5.0725,5.07393,5.0714,5.07393,13000000.0
2008-02-15 22:59:00,5.07288,5.0731,5.07218,5.07286,10000000.0
2008-02-15 23:00:00,5.07349,5.07396,5.07244,5.07253,17000000.0
2008-02-15 23:01:00,5.07306,5.07411,5.07238,5.07313,13000000.0
2008-02-15 23:02:00,5.07424,5.07429,5.07276,5.07304,7000000.0
2008-02-15 23:03:00,5.07389,5.07457,5.0727,5.0727,16000000.0
2008-02-15 23:04:00,5.07391,5.07391,5.07281,5.07331,12000000.0
2008-02-15 23:05:00,5.07337,5.07371,5.07277,5.07277,11000000.0
2008-02-15 23:06:00,5.07362,5.07394,5.07291,5.07389,11000000.0
2008-02-15 23:07:00,5.0742,5.07429,5.07317,5.07325,13000000.0
2008-02-15 23:08:00,5.07398,5.07398,5.07268,5.07285,20000000.0
2008-02-15 23:09:00,5.07366,5.0739,5.07256,5.07261,16000000.0
2008-02-15 23:10:00,5.07318,5.07343,5.0714,5.0714,16000000.0
2008-02-15 23:11:00,5.07208,5.07261,5.07186,5.07186,10000000.0
2008-02-15 23:12:00,5.07256,5.07256,5.07141,5.07145,12000000.0
2008-02-15 23:13:00,5.07223,5.07287,5.0714,5.07282,16000000.0
2008-02-15 23:14:00,5.07174,5.07233,5.07157,5.07212,9000000.0
2008-02-15 23:15:00,5.07315,5.07315,5.07124,5.07124,9000000.0
2008-02-15 23:16:00,5.0728,5.07285,5.07127,5.07241,18000000.0
2008-02-15 23:17:00,5.07181,5.0727,5.07174,5.07206,8000000.0
2008-02-15 23:18:00,5.07273,5.07294,5.07192,5.07231,10000000.0
2008-02-15 23:19:00,5.07316,5.07376,5.0727,5.07376,9000000.0
2008-02-15 23:20:00,5.07265,5.07399,5.07265,5.07302,17000000.0
2008-02-15 23:21:00,5.07355,5.07355,5.07216,5.07302,11000000.0
2008-02-15 23:22:00,5.07245,5.07372,5.07219,5.07372,12000000.0
2008-02-15 23:23:00,5.07344,5.07344,5.07152,5.07197,12000000.0
2008-02-15 23:24:00,5.07294,5.0733,5.0717,5.0733,12000000.0
2008-02-15 23:25:00,5.07273,5.073,5.07195,5.073,9000000.0
2008-02-15 23:26:00,5.07207,5.07308,5.07199,5.07273,14000000.0
2008-02-15 23:27:00,5.07297,5.07331,5.07211,5.07331,17000000.0
2008-02-15 23:28:00,5.07335,5.07335,5.07216,5.07253,15000000.0
2008-02-15 23:29:00,5.07291,5.07418,5.07291,5.07418,11000000.0
2008-02-15 23:30:00,5.07395,5.07518,5.0735,5.07437,14000000.0
2008-02-15 23:31:00,5.07362,5.07387,5.07294,5.07294,7000000.0
2008-02-15 23:32:00,5.07312,5.07401,5.0724,5.07258,15000000.0
2008-02-15 23:33:00,5.07269,5.07355,5.07222,5.07301,7000000.0
2008-02-15 23:34:00,5.07212,5.07297,5.07212,5.07236,10000000.0
2008-02-15 23:35:00,5.07232,5.07297,5.0712,5.07241,12000000.0
2008-02-15 23:36:00,5.07194,5.07229,5.07159,5.07192,10000000.0
2008-02-15 23:37:00,5.07248,5.07263,5.07122,5.07263,14000000.0
2008-02-15 23:38:00,5.07169,5.07268,5.07143,5.07204,17000000.0
2008-02-15 23:39:00,5.07125,5.07259,5.07125,5.07197,9000000.0
2008-02-15 23:40:00,5.07292,5.07292,5.07142,5.07142,12000000.0
2008-02-15 23:41:00,5.07135,5.07155,5.07135,5.07148,9000000.0
2008-02-15 23:42:00,5.07207,5.07281,5.07169,5.07188,15000000.0
2008-02-15 23:43:00,5.07249,5.0729,5.0717,5.07269,13000000.0
2008-02-15 23:44:00,5.07203,5.07203,5.07069,5.07199,8000000.0
2008-02-15 23:45:00,5.07126,5.07216,5.0706,5.07216,12000000.0
2008-02-15 23:46:00,5.07207,5.0721,5.07072,5.07111,20000000.0
2008-02-15 23:47:00,5.07139,5.07194,5.07045,5.07045,19000000.0
2008-02-15 23:48:00,5.07077,5.07085,5.07065,5.07065,14000000.0
2008-02-15 23:49:00,5.07233,5.07233,5.07102,5.07102,12000000.0
2008-02-15 23:50:00,5.07118,5.07215,5.07118,5.07152,10000000.0
2008-02-15 23:51:00,5.07192,5.07192,5.07046,5.07114,14000000.0
2008-02-15 23:52:00,5.07178,5.07224,5.07095,5.07223,13000000.0
2008-02-15 23:53:00,5.07125,5.07224,5.07072,5.07072,16000000.0
2008-02-15 23:54:00,5.0724,5.07271,5.07105,5.0713,13000000.0
2008-02-15 23:55:00,5.07077,5.0714,5.07029,5.07069,16000000.0
2008-02-15 23:56:00,5.07039,5.07163,5.07027,5.07071,12000000.0
2008-02-15 23:57:00,5.07156,5.07156,5.07021,5.07021,14000000.0
2008-02-15 23:58:00,5.07093,5.07187,5.07025,5.07108,16000000.0
2008-02-15 23:59:00,5.07198,5.07198,5.07099,5.07141,12000000.0
2008-02-18 02:00:00,5.07523,5.07572,5.07392,5.07455,16000000.0
2008-02-18 02:01:00,5.07437,5.07554,5.0741,5.0745,21000000.0
2008-02-18 02:02:00,5.07391,5.07569,5.07391,5.07452,10000000.0
2008-02-18 02:03:00,5.07388,5.07553,5.07386,5.07513,8000000.0
2008-02-18 02:04:00,5.07503,5.07541,5.0741,5.07484,14000000.0
2008-02-18 02:05:00,5.07495,5.07546,5.07456,5.07474,14000000.0
2008-02-18 02:06:00,5.07479,5.07513,5.07435,5.07503,15000000.0
2008-02-18 02:07:00,5.07453,5.07491,5.07453,5.07489,10000000.0
2008-02-18 02:08:00,5.07501,5.07575,5.07466,5.07472,16000000.0
2008-02-18 02:09:00,5.07416,5.07565,5.07416,5.07437,18000000.0
2008-02-18 02:10:00,5.07577,5.07577,5.07435,5.07526,16000000.0
2008-02-18 02:11:00,5.07534,5.07567,5.07441,5.07567,14000000.0
2008-02-18 02:12:00,5.07511,5.07529,5.07453,5.0749,10000000.0
2008-02-18 02:13:00,5.07566,5.07566,5.07469,5.07537,15000000.0
2008-02-18 02:14:00,5.0742,5.07595,5.0742,5.0755,19000000.0
2008-02-18 02:15:00,5.07561,5.0757,5.0743,5.0757,12000000.0
2008-02-18 02:16:00,5.07477,5.07575,5.0746,5.0751,18000000.0
2008-02-18 02:17:00,5.07503,5.07583,5.07498,5.07547,14000000.0
2008-02-18 02:18:00,5.07599,5.07619,5.07527,5.07619,12000000.0
2008-02-18 02:19:00,5.07494,5.07603,5.07476,5.07564,14000000.0
2008-02-18 02:20:00,5.07412,5.0753,5.0738,5.0753,13000000.0
2008-02-18 02:21:00,5.07572,5.07597,5.07362,5.07517,15000000.0
2008-02-18 02:22:00,5.07491,5.0758,5.07402,5.07402,13000000.0
2008-02-18 02:23:00,5.07545,5.07545,5.07376,5.07483,16000000.0
2008-02-18 02:24:00,5.07483,5.0751,5.07372,5.07393,17000000.0
2008-02-18 02:25:00,5.07356,5.0744,5.07356,5.07439,10000000.0
2008-02-18 02:26:00,5.07464,5.07464,5.07308,5.07402,13000000.0
2008-02-18 02:27:00,5.07337,5.07451,5.07297,5.07435,7000000.0
2008-02-18 02:28:00,5.07237,5.07348,5.07199,5.07199,9000000.0
2008-02-18 02:29:00,5.07256,5.07334,5.07175,5.07315,20000000.0
2008-02-18 02:30:00,5.0726,5.07316,5.07246,5.07246,11000000.0
2008-02-18 02:31:00,5.07347,5.07356,5.07269,5.07311,9000000.0
2008-02-18 02:32:00,5.07283,5.07362,5.07271,5.07315,13000000.0
2008-02-18 02:33:00,5.07392,5.07474,5.07329,5.07474,14000000.0
2008-02-18 02:34:00,5.07337,5.07482,5.07337,5.07481,17000000.0
2008-02-18 02:35:00,5.07457,5.07528,5.07359,5.07528,15000000.0
2008-02-18 02:36:00,5.07456,5.07495,5.07346,5.07399,14000000.0
2008-02-18 02:37:00,5.07393,5.07572,5.07393,5.07534,13000000.0
2008-02-18 02:38:00,5.0749,5.07579,5.07449,5.07569,14000000.0
2008-02-18 02:39:00,5.07572,5.07614,5.07471,5.07588,15000000.0
2008-02-18 02:40:00,5.07587,5.07587,5.07484,5.07539,12000000.0
2008-02-18 02:41:00,5.07536,5.0758,5.07472,5.07574,13000000.0
2008-02-18 02:42:00,5.07546,5.07677,5.07476,5.07581,16000000.0
2008-02-18 02:43:00,5.07623,5.07683,5.07565,5.07603,18000000.0
2008-02-18 02:44:00,5.07547,5.07598,5.07488,5.07585,10000000.0
2008-02-18 02:45:00,5.07509,5.07545,5.07439,5.07452,14000000.0
2008-02-18 02:46:00,5.07455,5.07609,5.07419,5.07509,18000000.0
2008-02-18 02:47:00,5.07498,5.07571,5.07447,5.07571,17000000.0
2008-02-18 02:48:00,5.07538,5.07567,5.07431,5.07431,7000000.0
2008-02-18 02:49:00,5.07573,5.07573,5.07415,5.07517,13000000.0
2008-02-18 02:50:00,5.07413,5.07486,5.07308,5.07404,14000000.0
2008-02-18 02:51:00,5.07422,5.07494,5.0735,5.07413,15000000.0
2008-02-18 02:52:00,5.0749,5.07506,5.0733,5.07499,15000000.0
2008-02-18 02:53:00,5.07558,5.07607,5.0749,5.07572,9000000.0
2008-02-18 02:54:00,5.07597,5.07774,5.07548,5.07732,13000000.0
2008-02-18 02:55:00,5.0769,5.07772,5.07574,5.07695,11000000.0
2008-02-18 02:56:00,5.0767,5.07674,5.07537,5.07603,18000000.0
2008-02-18 02:57:00,5.07528,5.07681,5.07528,5.07654,13000000.0
2008-02-18 02:58:00,5.07565,5.0763,5.07512,5.07512,9000000.0
2008-02-18 02:59:00,5.0764,5.07689,5.07535,5.07593,14000000.0
2008-02-18 03:00:00,5.07557,5.07677,5.07547,5.07677,11000000.0
2008-02-18 03:01:00,5.07597,5.07623,5.07521,5.07577,11000000.0
2008-02-18 03:02:00,5.07605,5.07644,5.07526,5.07585,11000000.0
2008-02-18 03:03:00,5.07599,5.07668,5.07519,5.07624,23000000.0
2008-02-18 03:04:00,5.07615,5.07676,5.07561,5.07647,11000000.0
2008-02-18 03:05:00,5.07492,5.07586,5.07484,5.07484,17000000.0
2008-02-18 03:06:00,5.07626,5.07633,5.07526,5.07537,9000000.0
2008-02-18 03:07:00,5.07594,5.07658,5.07536,5.0756,15000000.0
2008-02-18 03:08:00,5.07638,5.07638,5.07531,5.07594,12000000.0
2008-02-18 03:09:00,5.07668,5.07668,5.07518,5.07629,15000000.0
2008-02-18 03:10:00,5.07573,5.07618,5.07448,5.07526,19000000.0
2008-02-18 03:11:00,5.07542,5.07619,5.07489,5.07525,15000000.0
2008-02-18 03:12:00,5.07576,5.07576,5.07395,5.07479,18000000.0
2008-02-18 03:13:00,5.07483,5.07483,5.07359,5.07359,18000000.0
2008-02-18 03:14:00,5.07532,5.07546,5.07381,5.07402,10000000.0
2008-02-18 03:15:00,5.07423,5.07496,5.07408,5.07465,7000000.0
2008-02-18 03:16:00,5.07532,5.07532,5.07394,5.0749,8000000.0
2008-02-18 03:17:00,5.07361,5.07513,5.07361,5.07386,10000000.0
2008-02-18 03:18:00,5.07495,5.07498,5.07372,5.07411,15000000.0
2008-02-18 03:19:00,5.07352,5.07465,5.07337,5.0744,10000000.0
2008-02-18 03:20:00,5.07443,5.07463,5.0732,5.07463,16000000.0
2008-02-18 03:21:00,5.07398,5.07494,5.07381,5.07494,11000000.0
2008-02-18 03:22:00,5.0746,5.07486,5.07397,5.07397,10000000.0
2008-02-18 03:23:00,5.07304,5.07493,5.07304,5.07488,12000000.0
2008-02-18 03:24:00,5.07398,5.0751,5.07397,5.07407,13000000.0
2008-02-18 03:25:00,5.07437,5.07529,5.07407,5.07529,11000000.0
2008-02-18 03:26:00,5.07503,5.07503,5.07378,5.07416,13000000.0
2008-02-18 03:27:00,5.07376,5.07376,5.07322,5.07324,14000000.0
2008-02-18 03:28:00,5.0744,5.0751,5.07343,5.07434,18000000.0
2008-02-18 03:29:00,5.07352,5.07487,5.07352,5.07486,15000000.0
2008-02-18 03:30:00,5.07414,5.07426,5.07406,5.07426,10000000.0
2008-02-18 03:31:00,5.07415,5.07435,5.07415,5.07428,13000000.0
2008-02-18 03:32:00,5.07305,5.07325,5.07305,5.07318,16000000.0
2008-02-18 03:33:00,5.07439,5.07486,5.07394,5.07404,13000000.0
2008-02-18 03:34:00,5.07449,5.07492,5.07369,5.07463,16000000.0
2008-02-18 03:35:00,5.07319,5.07443,5.07319,5.07402,10000000.0
2008-02-18 03:36:00,5.0735,5.07461,5.0735,5.07409,11000000.0
2008-02-18 03:37:00,5.07406,5.07479,5.07384,5.07398,13000000.0
2008-02-18 03:38:00,5.07479,5.07492,5.07376,5.07418,13000000.0
2008-02-18 03:39:00,5.07442,5.07471,5.07378,5.07394,13000000.0
2008-02-18 03:40:00,5.07442,5.07513,5.07392,5.07432,12000000.0
2008-02-18 03:41:00,5.07507,5.07507,5.07343,5.07343,16000000.0
2008-02-18 03:42:00,5.07426,5.07491,5.07356,5.07437,21000000.0
2008-02-18 03:43:00,5.07396,5.07486,5.07307,5.07486,18000000.0
2008-02-18 03:44:00,5.07429,5.07511,5.07403,5.07458,15000000.0
2008-02-18 03:45:00,5.07488,5.07533,5.07448,5.07517,9000000.0
2008-02-18 03:46:00,5.07485,5.07538,5.07376,5.07376,8000000.0
2008-02-18 03:47:00,5.07556,5.07556,5.074,5.07483,11000000.0
2008-02-18 03:48:00,5.07512,5.07512,5.07361,5.07428,9000000.0
2008-02-18 03:49:00,5.07335,5.0752,5.07335,5.0752,16000000.0
2008-02-18 03:50:00,5.07449,5.075,5.07394,5.07394,19000000.0
2008-02-18 03:51:00,5.07425,5.07438,5.07425,5.07425,9000000.0
2008-02-18 03:52:00,5.07419,5.07492,5.07353,5.07463,19000000.0
2008-02-18 03:53:00,5.07443,5.07458,5.07362,5.07362,10000000.0
2008-02-18 03:54:00,5.07395,5.07478,5.07346,5.074,17000000.0
2008-02-18 03:55:00,5.07373,5.07481,5.07324,5.07442,16000000.0
2008-02-18 03:56:00,5.07505,5.07527,5.07389,5.07389,7000000.0
2008-02-18 03:57:00,5.07433,5.07493,5.0739,5.07493,11000000.0
2008-02-18 03:58:00,5.07473,5.07473,5.07349,5.07413,12000000.0
2008-02-18 03:59:00,5.07451,5.07499,5.07333,5.07408,17000000.0
2008-02-18 04:00:00,5.07349,5.07491,5.07349,5.07491,12000000.0
2008-02-18 04:01:00,5.0741,5.07466,5.07381,5.07441,16000000.0
2008-02-18 04:02:00,5.07414,5.07479,5.07361,5.07397,14000000.0
2008-02-18 04:03:00,5.07412,5.07468,5.07337,5.07368,12000000.0
2008-02-18 04:04:00,5.07458,5.07511,5.07387,5.07442,16000000.0
2008-02-18 04:05:00,5.07511,5.07511,5.07356,5.07458,13000000.0
2008-02-18 04:06:00,5.07458,5.07514,5.07365,5.07365,16000000.0
2008-02-18 04:07:00,5.07466,5.07497,5.07405,5.07428,13000000.0
2008-02-18 04:08:00,5.07457,5.07481,5.07366,5.07404,14000000.0
2008-02-18 04:09:00,5.07472,5.07514,5.07423,5.07445,10000000.0
2008-02-18 04:10:00,5.07407,5.07539,5.07407,5.07418,12000000.0
2008-02-18 04:11:00,5.07447,5.07502,5.07381,5.07442,14000000.0
2008-02-18 04:12:00,5.07414,5.07554,5.07353,5.07545,19000000.0
2008-02-18 04:13:00,5.07445,5.0749,5.07374,5.07423,20000000.0
2008-02-18 04:14:00,5.074,5.07496,5.07387,5.07411,12000000.0
2008-02-18 04:15:00,5.07447,5.07474,5.0737,5.07462,8000000.0
2008-02-18 04:16:00,5.07447,5.07456,5.07338,5.07338,13000000.0
2008-02-18 04:17:00,5.07333,5.07344,5.07312,5.07344,15000000.0
2008-02-18 04:18:00,5.07328,5.07335,5.07315,5.07315,9000000.0
2008-02-18 04:19:00,5.07431,5.0746,5.0733,5.07416,12000000.0
2008-02-18 04:20:00,5.07466,5.07466,5.07319,5.0735,9000000.0
2008-02-18 04:21:00,5.07388,5.07433,5.07282,5.0737,17000000.0
2008-02-18 04:22:00,5.07392,5.07425,5.07342,5.07383,14000000.0
2008-02-18 04:23:00,5.07363,5.07434,5.07318,5.07351,10000000.0
2008-02-18 04:24:00,5.07321,5.07393,5.07313,5.07393,12000000.0
2008-02-18 04:25:00,5.07335,5.07398,5.07314,5.07341,10000000.0
2008-02-18 04:26:00,5.07312,5.07374,5.07268,5.07373,7000000.0
2008-02-18 04:27:00,5.07431,5.07431,5.07273,5.07357,15000000.0
2008-02-18 04:28:00,5.07255,5.07275,5.07255,5.07275,7000000.0
2008-02-18 04:29:00,5.07408,5.07408,5.07273,5.07273,14000000.0
2008-02-18 04:30:00,5.07355,5.07412,5.07323,5.07412,11000000.0
2008-02-18 04:31:00,5.07344,5.074,5.07255,5.07397,15000000.0
2008-02-18 04:32:00,5.07319,5.074,5.07273,5.0731,17000000.0
2008-02-18 04:33:00,5.07326,5.07384,5.07292,5.07348,14000000.0
2008-02-18 04:34:00,5.07316,5.07386,5.07302,5.07365,9000000.0
2008-02-18 04:35:00,5.07339,5.07349,5.07326,5.07346,12000000.0
2008-02-18 04:36:00,5.07398,5.07398,5.0729,5.0729,12000000.0
2008-02-18 04:37:00,5.07246,5.07256,5.07227,5.07227,12000000.0
2008-02-18 04:38:00,5.07305,5.07363,5.07288,5.07319,11000000.0
2008-02-18 04:39:00,5.07328,5.07432,5.0731,5.07313,17000000.0
2008-02-18 04:40:00,5.07351,5.07406,5.073,5.07354,9000000.0
2008-02-18 04:41:00,5.07372,5.07389,5.07365,5.07368,10000000.0
2008-02-18 04:42:00,5.07447,5.0745,5.07294,5.07336,8000000.0
2008-02-18 04:43:00,5.07418,5.07421,5.07293,5.0733,18000000.0
2008-02-18 04:44:00,5.07367,5.07432,5.07329,5.07432,9000000.0
2008-02-18 04:45:00,5.07467,5.07467,5.07448,5.0745,9000000.0
2008-02-18 04:46:00,5.07347,5.07376,5.0726,5.07305,16000000.0
2008-02-18 04:47:00,5.07361,5.07401,5.07295,5.07358,12000000.0
2008-02-18 04:48:00,5.07391,5.07442,5.07332,5.07332,10000000.0
2008-02-18 04:49:00,5.07429,5.07429,5.07355,5.07355,16000000.0
2008-02-18 04:50:00,5.07356,5.07406,5.07286,5.07359,16000000.0
2008-02-18 04:51:00,5.07325,5.07361,5.07282,5.07331,20000000.0
2008-02-18 04:52:00,5.07427,5.07427,5.07253,5.07253,13000000.0
2008-02-18 04:53:00,5.07369,5.07441,5.07295,5.07433,11000000.0
2008-02-18 04:54:00,5.07338,5.07338,5.07274,5.07279,11000000.0
2008-02-18 04:55:00,5.07383,5.07386,5.0727,5.07385,12000000.0
2008-02-18 04:56:00,5.07298,5.07435,5.07281,5.07332,16000000.0
2008-02-18 04:57:00,5.07364,5.07425,5.07321,5.07425,7000000.0
2008-02-18 04:58:00,5.07331,5.07421,5.07313,5.07349,13000000.0
2008-02-18 04:59:00,5.07372,5.07422,5.07312,5.07355,17000000.0
2008-02-18 05:00:00,5.0737,5.07385,5.07266,5.07266,10000000.0
2008-02-18 05:01:00,5.07431,5.0744,5.07417,5.07436,13000000.0
2008-02-18 05:02:00,5.073,5.07384,5.07218,5.07302,18000000.0
2008-02-18 05:03:00,5.07405,5.07406,5.07217,5.07272,9000000.0
2008-02-18 05:04:00,5.07248,5.07323,5.0719,5.07297,12000000.0
2008-02-18 05:05:00,5.07274,5.07274,5.0714,5.07186,10000000.0
2008-02-18 05:06:00,5.07099,5.07269,5.07099,5.07125,20000000.0
2008-02-18 05:07:00,5.07218,5.07234,5.07115,5.07192,10000000.0
2008-02-18 05:08:00,5.07205,5.07267,5.07118,5.07267,17000000.0
2008-02-18 05:09:00,5.07145,5.07287,5.07135,5.07287,15000000.0
2008-02-18 05:10:00,5.0724,5.0727,5.07154,5.07252,10000000.0
2008-02-18 05:11:00,5.07245,5.07274,5.07168,5.07206,16000000.0
2008-02-18 05:12:00,5.0729,5.07302,5.0716,5.07191,7000000.0
2008-02-18 05:13:00,5.07196,5.07264,5.07121,5.07187,12000000.0
2008-02-18 05:14:00,5.07205,5.07271,5.07141,5.07141,14000000.0
2008-02-18 05:15:00,5.07228,5.07235,5.07215,5.07228,16000000.0
2008-02-18 05:16:00,5.07247,5.07352,5.07186,5.07352,15000000.0
2008-02-18 05:17:00,5.07234,5.07351,5.07234,5.07351,10000000.0
2008-02-18 05:18:00,5.07272,5.07381,5.07253,5.07259,13000000.0
2008-02-18 05:19:00,5.07272,5.07347,5.07235,5.07263,13000000.0
2008-02-18 05:20:00,5.07296,5.07357,5.07237,5.07262,20000000.0
2008-02-18 05:21:00,5.07281,5.07281,5.07233,5.0727,9000000.0
2008-02-18 05:22:00,5.07307,5.07333,5.07195,5.07195,17000000.0
2008-02-18 05:23:00,5.07268,5.07299,5.07172,5.07244,14000000.0
2008-02-18 05:24:00,5.07245,5.07245,5.07225,5.07238,19000000.0
2008-02-18 05:25:00,5.07225,5.07251,5.07225,5.07237,13000000.0
2008-02-18 05:26:00,5.07227,5.07252,5.0719,5.0719,13000000.0
2008-02-18 05:27:00,5.07272,5.07314,5.07099,5.07099,13000000.0
2008-02-18 05:28:00,5.07297,5.07297,5.07161,5.07273,10000000.0
2008-02-18 05:29:00,5.07223,5.07294,5.07193,5.07235,17000000.0
2008-02-18 05:30:00,5.07211,5.07305,5.07151,5.07151,21000000.0
2008-02-18 05:31:00,5.07277,5.07297,5.07179,5.07297,13000000.0
2008-02-18 05:32:00,5.07212,5.07305,5.07169,5.07254,16000000.0
2008-02-18 05:33:00,5.07217,5.07236,5.07195,5.07224,13000000.0
2008-02-18 05:34:00,5.07246,5.07292,5.07212,5.07212,13000000.0
2008-02-18 05:35:00,5.07226,5.07304,5.07215,5.07225,14000000.0
2008-02-18 05:36:00,5.07224,5.07324,5.07188,5.07303,18000000.0
2008-02-18 05:37:00,5.07205,5.07261,5.07137,5.07177,12000000.0
2008-02-18 05:38:00,5.07138,5.07329,5.07138,5.07235,13000000.0
2008-02-18 05:39:00,5.07205,5.07268,5.07167,5.07209,21000000.0
2008-02-18 05:40:00,5.07208,5.07215,5.07195,5.07215,14000000.0
2008-02-18 05:41:00,5.07238,5.07301,5.07194,5.07301,13000000.0
2008-02-18 05:42:00,5.07244,5.07262,5.07229,5.07229,8000000.0
2008-02-18 05:43:00,5.07239,5.07299,5.07193,5.07193,13000000.0
2008-02-18 05:44:00,5.07148,5.07286,5.07148,5.07223,13000000.0
2008-02-18 05:45:00,5.07318,5.07318,5.07185,5.07202,24000000.0
2008-02-18 05:46:00,5.07208,5.07222,5.07189,5.07222,14000000.0
2008-02-18 05:47:00,5.07264,5.07298,5.0722,5.0722,11000000.0
2008-02-18 05:48:00,5.07209,5.07235,5.07205,5.07222,18000000.0
2008-02-18 05:49:00,5.07232,5.07328,5.072,5.07281,10000000.0
2008-02-18 05:50:00,5.07227,5.07235,5.07215,5.07215,10000000.0
2008-02-18 05:51:00,5.0733,5.0733,5.07193,5.073,11000000.0
2008-02-18 05:52:00,5.07352,5.07352,5.0716,5.07303,19000000.0
2008-02-18 05:53:00,5.07266,5.07308,5.07189,5.07234,15000000.0
2008-02-18 05:54:00,5.07259,5.07274,5.07179,5.07187,7000000.0
2008-02-18 05:55:00,5.07246,5.07259,5.07193,5.07205,12000000.0
2008-02-18 05:56:00,5.07128,5.07135,5.07115,5.07127,16000000.0
2008-02-18 05:57:00,5.07178,5.07326,5.07178,5.07253,11000000.0
2008-02-18 05:58:00,5.07236,5.07316,5.07176,5.07245,22000000.0
2008-02-18 05:59:00,5.07235,5.07255,5.07235,5.07248,9000000.0
2008-02-18 06:00:00,5.07365,5.07365,5.07167,5.07236,17000000.0
2008-02-18 06:01:00,5.07256,5.07343,5.072,5.072,18000000.0
2008-02-18 06:02:00,5.0728,5.07353,5.07194,5.07353,18000000.0
2008-02-18 06:03:00,5.07293,5.07361,5.07198,5.07267,16000000.0
2008-02-18 06:04:00,5.07234,5.07267,5.07186,5.07208,8000000.0
2008-02-18 06:05:00,5.07303,5.0731,5.07241,5.07243,10000000.0
2008-02-18 06:06:00,5.07194,5.07314,5.07179,5.07302,27000000.0
2008-02-18 06:07:00,5.0725,5.07253,5.07154,5.07197,17000000.0
2008-02-18 06:08:00,5.07258,5.07271,5.07107,5.0724,14000000.0
2008-02-18 06:09:00,5.07185,5.07309,5.07171,5.07291,13000000.0
2008-02-18 06:10:00,5.07229,5.07273,5.07141,5.0727,14000000.0
2008-02-18 06:11:00,5.07252,5.07252,5.07073,5.072,16000000.0
2008-02-18 06:12:00,5.07113,5.07214,5.0707,5.07214,17000000.0
2008-02-18 06:13:00,5.07132,5.07224,5.07085,5.07214,14000000.0
2008-02-18 06:14:00,5.07156,5.07195,5.071,5.07195,12000000.0
2008-02-18 06:15:00,5.07211,5.07233,5.07142,5.0718,13000000.0
2008-02-18 06:16:00,5.07118,5.07231,5.07111,5.07164,14000000.0
2008-02-18 06:17:00,5.07172,5.07208,5.07115,5.07154,11000000.0
2008-02-18 06:18:00,5.07169,5.072,5.0707,5.072,12000000.0
2008-02-18 06:19:00,5.07144,5.07192,5.0708,5.071,19000000.0
2008-02-18 06:20:00,5.07165,5.07244,5.07119,5.07148,11000000.0
2008-02-18 06:21:00,5.07126,5.07186,5.07126,5.07178,9000000.0
2008-02-18 06:22:00,5.071,5.07148,5.07064,5.07112,22000000.0
2008-02-18 06:23:00,5.07137,5.07154,5.07116,5.07124,18000000.0
2008-02-18 06:24:00,5.07142,5.07142,5.07114,5.07133,8000000.0
2008-02-18 06:25:00,5.07088,5.07199,5.07088,5.07199,9000000.0
2008-02-18 06:26:00,5.07092,5.07214,5.07092,5.07214,13000000.0
2008-02-18 06:27:00,5.07189,5.07238,5.07106,5.07238,15000000.0
2008-02-18 06:28:00,5.07081,5.07182,5.07081,5.07138,18000000.0
2008-02-18 06:29:00,5.07127,5.07202,5.07047,5.07084,16000000.0
2008-02-18 06:30:00,5.0701,5.07163,5.0701,5.07067,10000000.0
2008-02-18 06:31:00,5.07052,5.07134,5.07024,5.07107,13000000.0
2008-02-18 06:32:00,5.0708,5.0716,5.07046,5.07126,10000000.0
2008-02-18 06:33:00,5.07139,5.0717,5.0704,5.07096,10000000.0
2008-02-18 06:34:00,5.07093,5.07143,5.06983,5.07143,15000000.0
2008-02-18 06:35:00,5.07084,5.07109,5.0701,5.07014,13000000.0
2008-02-18 06:36:00,5.06987,5.07112,5.06969,5.07079,23000000.0
2008-02-18 06:37:00,5.07056,5.071,5.07008,5.07017,11000000.0
2008-02-18 06:38:00,5.07064,5.07145,5.06975,5.07053,17000000.0
2008-02-18 06:39:00,5.07107,5.07125,5.0695,5.0695,8000000.0
2008-02-18 06:40:00,5.0705,5.07076,5.06968,5.07021,15000000.0
2008-02-18 06:41:00,5.07017,5.07086,5.06986,5.07077,15000000.0
2008-02-18 06:42:00,5.07093,5.07093,5.06982,5.07061,16000000.0
2008-02-18 06:43:00,5.06997,5.07029,5.06997,5.07008,12000000.0
2008-02-18 06:44:00,5.07061,5.07095,5.06979,5.07019,13000000.0
2008-02-18 06:45:00,5.06997,5.07074,5.06939,5.07059,14000000.0
2008-02-18 06:46:00,5.07087,5.07103,5.0696,5.07009,12000000.0
2008-02-18 06:47:00,5.07032,5.07077,5.0695,5.0695,11000000.0
2008-02-18 06:48:00,5.07098,5.07113,5.07004,5.07007,15000000.0
2008-02-18 06:49:00,5.07048,5.07099,5.0703,5.07074,17000000.0
2008-02-18 06:50:00,5.07027,5.07122,5.06999,5.07072,13000000.0
2008-02-18 06:51:00,5.07008,5.07091,5.06986,5.07047,8000000.0
2008-02-18 06:52:00,5.06958,5.07108,5.06958,5.07014,14000000.0
2008-02-18 06:53:00,5.06974,5.07047,5.06934,5.07003,13000000.0
2008-02-18 06:54:00,5.06971,5.07041,5.06928,5.06936,8000000.0
2008-02-18 06:55:00,5.06974,5.06974,5.06919,5.06919,10000000.0
2008-02-18 06:56:00,5.07083,5.07083,5.06982,5.07029,11000000.0
2008-02-18 06:57:00,5.07003,5.07071,5.06957,5.06981,17000000.0
2008-02-18 06:58:00,5.06956,5.07104,5.0691,5.07104,12000000.0
2008-02-18 06:59:00,5.07069,5.07069,5.07017,5.07021,14000000.0
2008-02-18 07:00:00,5.07099,5.07102,5.06982,5.07029,11000000.0
2008-02-18 07:01:00,5.0707,5.07092,5.06996,5.07017,10000000.0
2008-02-18 07:02:00,5.07013,5.07075,5.06953,5.06953,14000000.0
2008-02-18 07:03:00,5.07021,5.07054,5.06976,5.06976,7000000.0
2008-02-18 07:04:00,5.07058,5.07076,5.06977,5.07076,16000000.0
2008-02-18 07:05:00,5.06986,5.07093,5.06986,5.06995,15000000.0
2008-02-18 07:06:00,5.07094,5.07094,5.06951,5.06951,16000000.0
2008-02-18 07:07:00,5.07017,5.0706,5.06933,5.06933,12000000.0
2008-02-18 07:08:00,5.07043,5.07057,5.06943,5.0699,8000000.0
2008-02-18 07:09:00,5.06995,5.0703,5.06888,5.06888,8000000.0
2008-02-18 07:10:00,5.0701,5.0701,5.06828,5.06914,16000000.0
2008-02-18 07:11:00,5.07003,5.07003,5.06855,5.06958,17000000.0
2008-02-18 07:12:00,5.06958,5.06994,5.06835,5.06847,20000000.0
2008-02-18 07:13:00,5.07006,5.07032,5.06875,5.06998,18000000.0
2008-02-18 07:14:00,5.07073,5.07073,5.06879,5.06904,11000000.0
2008-02-18 07:15:00,5.06854,5.07023,5.06817,5.0694,18000000.0
2008-02-18 07:16:00,5.06927,5.06973,5.06832,5.0691,18000000.0
2008-02-18 07:17:00,5.06904,5.06964,5.06811,5.06811,12000000.0
2008-02-18 07:18:00,5.0683,5.0695,5.06807,5.06872,18000000.0
2008-02-18 07:19:00,5.06905,5.06965,5.06808,5.06851,14000000.0
2008-02-18 07:20:00,5.06986,5.06986,5.06809,5.06809,18000000.0
2008-02-18 07:21:00,5.06965,5.06965,5.06836,5.06836,13000000.0
2008-02-18 07:22:00,5.06822,5.06982,5.06822,5.06907,14000000.0
2008-02-18 07:23:00,5.06949,5.07005,5.06903,5.06923,15000000.0
2008-02-18 07:24:00,5.06972,5.06972,5.06862,5.06941,16000000.0
2008-02-18 07:25:00,5.06852,5.07018,5.06852,5.06936,15000000.0
2008-02-18 07:26:00,5.06944,5.06992,5.06906,5.06924,13000000.0
2008-02-18 07:27:00,5.06887,5.06972,5.06854,5.06972,12000000.0
2008-02-18 07:28:00,5.06964,5.07003,5.06846,5.06846,22000000.0
2008-02-18 07:29:00,5.06949,5.07006,5.0688,5.06953,16000000.0
2008-02-18 07:30:00,5.07002,5.07028,5.06914,5.06914,14000000.0
2008-02-18 07:31:00,5.0699,5.07084,5.06952,5.06981,13000000.0
2008-02-18 07:32:00,5.07016,5.07035,5.06919,5.06919,9000000.0
2008-02-18 07:33:00,5.07134,5.07134,5.06939,5.06961,7000000.0
2008-02-18 07:34:00,5.07008,5.0706,5.06941,5.0698,18000000.0
2008-02-18 07:35:00,5.06976,5.07064,5.06976,5.07061,9000000.0
2008-02-18 07:36:00,5.07119,5.07143,5.0698,5.07081,13000000.0
2008-02-18 07:37:00,5.07083,5.07141,5.07043,5.07141,11000000.0
2008-02-18 07:38:00,5.07139,5.07197,5.07066,5.07197,11000000.0
2008-02-18 07:39:00,5.07204,5.07204,5.07031,5.07129,19000000.0
2008-02-18 07:40:00,5.07047,5.07191,5.07014,5.07014,11000000.0
2008-02-18 07:41:00,5.07072,5.07132,5.07029,5.07029,7000000.0
2008-02-18 07:42:00,5.07176,5.07176,5.07081,5.07088,13000000.0
2008-02-18 07:43:00,5.07079,5.07192,5.07039,5.0715,14000000.0
2008-02-18 07:44:00,5.07159,5.07173,5.07061,5.07061,10000000.0
2008-02-18 07:45:00,5.07123,5.0716,5.07063,5.07069,8000000.0
2008-02-18 07:46:00,5.07141,5.07174,5.07086,5.07106,13000000.0
2008-02-18 07:47:00,5.07153,5.07189,5.07103,5.07103,15000000.0
2008-02-18 07:48:00,5.07066,5.07121,5.07043,5.07121,13000000.0
2008-02-18 07:49:00,5.07192,5.07192,5.07116,5.07117,10000000.0
2008-02-18 07:50:00,5.0708,5.07209,5.0707,5.07099,17000000.0
2008-02-18 07:51:00,5.07074,5.07077,5.07022,5.07022,16000000.0
2008-02-18 07:52:00,5.0714,5.0714,5.07106,5.07114,13000000.0
2008-02-18 07:53:00,5.07177,5.07177,5.07049,5.07139,10000000.0
2008-02-18 07:54:00,5.07107,5.07191,5.07082,5.0713,11000000.0
2008-02-18 07:55:00,5.07163,5.07211,5.07134,5.07159,12000000.0
2008-02-18 07:56:00,5.07232,5.07287,5.07135,5.07221,13000000.0
2008-02-18 07:57:00,5.07168,5.0726,5.07157,5.07217,8000000.0
2008-02-18 07:58:00,5.07174,5.0726,5.07136,5.07206,14000000.0
2008-02-18 07:59:00,5.07173,5.07252,5.07156,5.07211,15000000.0
2008-02-18 08:00:00,5.07298,5.07298,5.07146,5.07175,10000000.0
2008-02-18 08:01:00,5.07275,5.07284,5.07118,5.07214,13000000.0
2008-02-18 08:02:00,5.07203,5.07301,5.0714,5.0714,14000000.0
2008-02-18 08:03:00,5.07285,5.07348,5.07192,5.07348,12000000.0
2008-02-18 08:04:00,5.07246,5.07283,5.07166,5.07249,16000000.0
2008-02-18 08:05:00,5.07261,5.07332,5.07217,5.07217,14000000.0
2008-02-18 08:06:00,5.07268,5.07288,5.07178,5.07207,19000000.0
2008-02-18 08:07:00,5.07166,5.07331,5.07157,5.07312,19000000.0
2008-02-18 08:08:00,5.07273,5.07306,5.07151,5.07211,11000000.0
2008-02-18 08:09:00,5.07182,5.07344,5.07173,5.07242,10000000.0
2008-02-18 08:10:00,5.07361,5.07376,5.07205,5.07205,16000000.0
2008-02-18 08:11:00,5.07291,5.07364,5.07269,5.07295,9000000.0
2008-02-18 08:12:00,5.07271,5.07314,5.0721,5.07307,10000000.0
2008-02-18 08:13:00,5.07317,5.07353,5.07201,5.0722,11000000.0
2008-02-18 08:14:00,5.07171,5.07214,5.07109,5.07182,12000000.0
2008-02-18 08:15:00,5.07202,5.07208,5.07053,5.07083,15000000.0
2008-02-18 08:16:00,5.07058,5.07139,5.07032,5.07078,14000000.0
2008-02-18 08:17:00,5.07165,5.07165,5.07022,5.07129,10000000.0
2008-02-18 08:18:00,5.07062,5.07145,5.06981,5.06981,9000000.0
2008-02-18 08:19:00,5.07028,5.07164,5.07027,5.07057,11000000.0
2008-02-18 08:20:00,5.07113,5.07113,5.07022,5.07022,11000000.0
2008-02-18 08:21:00,5.07059,5.07135,5.06993,5.07135,20000000.0
2008-02-18 08:22:00,5.07148,5.07187,5.0701,5.0701,8000000.0
2008-02-18 08:23:00,5.07105,5.07172,5.07089,5.07172,12000000.0
2008-02-18 08:24:00,5.0707,5.0715,5.0702,5.07086,13000000.0
2008-02-18 08:25:00,5.07094,5.07162,5.07042,5.07143,12000000.0
2008-02-18 08:26:00,5.07047,5.07126,5.06948,5.07061,13000000.0
2008-02-18 08:27:00,5.07093,5.07177,5.07073,5.07177,11000000.0
2008-02-18 08:28:00,5.07256,5.07298,5.0711,5.0711,8000000.0
2008-02-18 08:29:00,5.07202,5.07346,5.07202,5.07239,12000000.0
2008-02-18 08:30:00,5.07264,5.0731,5.07177,5.07182,11000000.0
2008-02-18 08:31:00,5.07171,5.0725,5.07171,5.07245,10000000.0
2008-02-18 08:32:00,5.0731,5.0731,5.07171,5.07276,13000000.0
2008-02-18 08:33:00,5.0726,5.0729,5.07219,5.07232,11000000.0
2008-02-18 08:34:00,5.07263,5.07354,5.07205,5.07233,17000000.0
2008-02-18 08:35:00,5.07268,5.07275,5.07255,5.07268,11000000.0
2008-02-18 08:36:00,5.07385,5.074,5.07255,5.07348,10000000.0
2008-02-18 08:37:00,5.07278,5.07424,5.07278,5.07403,9000000.0
2008-02-18 08:38:00,5.07289,5.07395,5.07286,5.07345,18000000.0
2008-02-18 08:39:00,5.07326,5.07427,5.07279,5.07417,8000000.0
2008-02-18 08:40:00,5.07407,5.07407,5.07264,5.07286,7000000.0
2008-02-18 08:41:00,5.07325,5.07325,5.07305,5.07317,16000000.0
2008-02-18 08:42:00,5.07313,5.07414,5.07287,5.07414,14000000.0
2008-02-18 08:43:00,5.07367,5.07425,5.07295,5.07309,12000000.0
2008-02-18 08:44:00,5.07329,5.07367,5.07274,5.07302,9000000.0
2008-02-18 08:45:00,5.07287,5.07344,5.07207,5.07344,18000000.0
2008-02-18 08:46:00,5.07289,5.07342,5.07184,5.07298,14000000.0
2008-02-18 08:47:00,5.07278,5.07289,5.072,5.07289,18000000.0
2008-02-18 08:48:00,5.07159,5.07285,5.07159,5.07221,12000000.0
2008-02-18 08:49:00,5.07201,5.07314,5.07194,5.07219,14000000.0
2008-02-18 08:50:00,5.07213,5.07271,5.07164,5.072,16000000.0
2008-02-18 08:51:00,5.07192,5.07196,5.07159,5.07173,21000000.0
2008-02-18 08:52:00,5.0721,5.07298,5.07181,5.07286,20000000.0
2008-02-18 08:53:00,5.07185,5.07236,5.07138,5.07203,7000000.0
2008-02-18 08:54:00,5.07313,5.07313,5.07186,5.0726,17000000.0
2008-02-18 08:55:00,5.07296,5.07296,5.07177,5.07177,12000000.0
2008-02-18 08:56:00,5.07138,5.07287,5.07112,5.07287,17000000.0
2008-02-18 08:57:00,5.07332,5.07332,5.0716,5.07203,16000000.0
2008-02-18 08:58:00,5.07185,5.07255,5.07116,5.07255,12000000.0
2008-02-18 08:59:00,5.07223,5.07292,5.07182,5.07292,13000000.0
2008-02-18 09:00:00,5.07251,5.07326,5.07133,5.07191,17000000.0
2008-02-18 09:01:00,5.0729,5.0729,5.07139,5.07139,13000000.0
2008-02-18 09:02:00,5.07269,5.07269,5.0714,5.07168,8000000.0
2008-02-18 09:03:00,5.07118,5.07235,5.07094,5.07158,16000000.0
2008-02-18 09:04:00,5.07234,5.07234,5.07147,5.07151,8000000.0
2008-02-18 09:05:00,5.07167,5.07229,5.07132,5.07229,11000000.0
2008-02-18 09:06:00,5.07211,5.07363,5.07171,5.07363,10000000.0
2008-02-18 09:07:00,5.0728,5.07324,5.07212,5.07223,10000000.0
2008-02-18 09:08:00,5.07332,5.07349,5.072,5.07259,19000000.0
2008-02-18 09:09:00,5.0721,5.07293,5.07165,5.07235,16000000.0
2008-02-18 09:10:00,5.07239,5.07264,5.07194,5.07209,8000000.0
2008-02-18 09:11:00,5.07274,5.07274,5.07135,5.07243,11000000.0
2008-02-18 09:12:00,5.07192,5.07279,5.07114,5.07199,16000000.0
2008-02-18 09:13:00,5.07167,5.07288,5.07136,5.0721,15000000.0
2008-02-18 09:14:00,5.07187,5.07265,5.07113,5.07165,17000000.0
2008-02-18 09:15:00,5.07294,5.07294,5.07156,5.07166,12000000.0
2008-02-18 09:16:00,5.07241,5.07241,5.07157,5.07165,14000000.0
2008-02-18 09:17:00,5.07111,5.0723,5.07111,5.0723,14000000.0
2008-02-18 09:18:00,5.07126,5.07163,5.06855,5.07051,18000000.0
2008-02-18 09:19:00,5.07102,5.07252,5.07102,5.07212,14000000.0
2008-02-18 09:20:00,5.07222,5.07222,5.07047,5.07075,18000000.0
2008-02-18 09:21:00,5.07106,5.07142,5.07106,5.07109,17000000.0
2008-02-18 09:22:00,5.07213,5.07213,5.07007,5.07124,13000000.0
2008-02-18 09:23:00,5.07061,5.07171,5.07048,5.07071,12000000.0
2008-02-18 09:24:00,5.07173,5.07173,5.07096,5.0711,14000000.0
2008-02-18 09:25:00,5.0721,5.07226,5.07098,5.07226,9000000.0
2008-02-18 09:26:00,5.07168,5.07325,5.0708,5.07325,13000000.0
2008-02-18 09:27:00,5.07253,5.07316,5.0716,5.07242,13000000.0
2008-02-18 09:28:00,5.07336,5.07393,5.07173,5.07393,19000000.0
2008-02-18 09:29:00,5.07325,5.07386,5.07234,5.0732,14000000.0
2008-02-18 09:30:00,5.07279,5.07367,5.07119,5.07321,15000000.0
2008-02-18 09:31:00,5.072,5.07223,5.07091,5.07196,11000000.0
2008-02-18 09:32:00,5.06979,5.07146,5.06821,5.07146,16000000.0
2008-02-18 09:33:00,5.07194,5.07194,5.06981,5.07053,9000000.0
2008-02-18 09:34:00,5.07131,5.07131,5.06983,5.07024,18000000.0
2008-02-18 09:35:00,5.07122,5.07235,5.07066,5.07121,14000000.0
2008-02-18 09:36:00,5.07272,5.07272,5.07036,5.0717,16000000.0
2008-02-18 09:37:00,5.07159,5.07159,5.06955,5.06955,20000000.0
2008-02-18 09:38:00,5.07027,5.07064,5.0692,5.0705,19000000.0
2008-02-18 09:39:00,5.07068,5.07157,5.06986,5.07153,16000000.0
2008-02-18 09:40:00,5.07117,5.07215,5.07034,5.07215,12000000.0
2008-02-18 09:41:00,5.0724,5.0724,5.07072,5.07091,18000000.0
2008-02-18 09:42:00,5.07235,5.07235,5.06981,5.06981,16000000.0
2008-02-18 09:43:00,5.07149,5.07196,5.07049,5.07186,15000000.0
2008-02-18 09:44:00,5.07154,5.07243,5.06992,5.07079,13000000.0
2008-02-18 09:45:00,5.0708,5.07221,5.07039,5.07221,13000000.0
2008-02-18 09:46:00,5.07033,5.07188,5.07017,5.07072,17000000.0
2008-02-18 09:47:00,5.07125,5.07173,5.07007,5.07007,13000000.0
2008-02-18 09:48:00,5.0701,5.07126,5.0701,5.07112,16000000.0
2008-02-18 09:49:00,5.0693,5.07056,5.06912,5.07056,17000000.0
2008-02-18 09:50:00,5.07086,5.07115,5.06982,5.07115,12000000.0
2008-02-18 09:51:00,5.07083,5.07103,5.06951,5.06951,16000000.0
2008-02-18 09:52:00,5.07065,5.07087,5.06928,5.07026,16000000.0
2008-02-18 09:53:00,5.07093,5.07154,5.06953,5.07154,15000000.0
2008-02-18 09:54:00,5.0715,5.07245,5.07082,5.07217,15000000.0
2008-02-18 09:55:00,5.07286,5.07308,5.07099,5.07155,15000000.0
2008-02-18 09:56:00,5.0723,5.07419,5.07087,5.07332,17000000.0
2008-02-18 09:57:00,5.07331,5.0734,5.07124,5.0718,12000000.0
2008-02-18 09:58:00,5.07115,5.07293,5.07115,5.07224,14000000.0
2008-02-18 09:59:00,5.07174,5.07385,5.07168,5.07289,10000000.0
2008-02-18 10:00:00,5.07512,5.0752,5.07435,5.07435,11000000.0
2008-02-18 10:01:00,5.0754,5.0754,5.07401,5.07401,24000000.0
2008-02-18 10:02:00,5.07544,5.07662,5.07473,5.07643,14000000.0
2008-02-18 10:03:00,5.07762,5.07853,5.0769,5.07748,16000000.0
2008-02-18 10:04:00,5.07617,5.07789,5.07603,5.07789,10000000.0
2008-02-18 10:05:00,5.07669,5.07731,5.07595,5.0762,10000000.0
2008-02-18 10:06:00,5.07581,5.07664,5.07564,5.07601,9000000.0
2008-02-18 10:07:00,5.07685,5.07685,5.0754,5.07577,11000000.0
2008-02-18 10:08:00,5.07571,5.07618,5.07503,5.07503,9000000.0
2008-02-18 10:09:00,5.07638,5.07695,5.07499,5.07695,11000000.0
2008-02-18 10:10:00,5.07654,5.07654,5.07482,5.07482,15000000.0
2008-02-18 10:11:00,5.07651,5.07769,5.0756,5.07769,16000000.0
2008-02-18 10:12:00,5.07658,5.07765,5.07571,5.07749,19000000.0
2008-02-18 10:13:00,5.0773,5.0773,5.07556,5.07556,9000000.0
2008-02-18 10:14:00,5.07676,5.07676,5.07525,5.076,11000000.0
2008-02-18 10:15:00,5.0756,5.07619,5.07498,5.07619,8000000.0
2008-02-18 10:16:00,5.07619,5.07637,5.07407,5.07599,17000000.0
2008-02-18 10:17:00,5.0753,5.07595,5.07429,5.07535,16000000.0
2008-02-18 10:18:00,5.07582,5.07666,5.07484,5.07606,16000000.0
2008-02-18 10:19:00,5.07658,5.07658,5.07467,5.07467,17000000.0
2008-02-18 10:20:00,5.07528,5.0762,5.07504,5.07525,16000000.0
2008-02-18 10:21:00,5.07501,5.07622,5.07477,5.07598,7000000.0
2008-02-18 10:22:00,5.07576,5.07576,5.07475,5.07551,10000000.0
2008-02-18 10:23:00,5.0762,5.0764,5.07444,5.07621,14000000.0
2008-02-18 10:24:00,5.07631,5.07694,5.07504,5.07505,13000000.0
2008-02-18 10:25:00,5.07565,5.07715,5.07506,5.07715,12000000.0
2008-02-18 10:26:00,5.07766,5.07818,5.07623,5.07713,11000000.0
2008-02-18 10:27:00,5.0775,5.07889,5.07612,5.07889,13000000.0
2008-02-18 10:28:00,5.07812,5.08042,5.07756,5.08042,13000000.0
2008-02-18 10:29:00,5.0799,5.08162,5.07963,5.08162,11000000.0
2008-02-18 10:30:00,5.08152,5.08182,5.07869,5.08029,9000000.0
2008-02-18 10:31:00,5.08023,5.08033,5.07925,5.07956,16000000.0
2008-02-18 10:32:00,5.07859,5.07991,5.07836,5.07991,9000000.0
2008-02-18 10:33:00,5.07916,5.08126,5.07916,5.08126,12000000.0
2008-02-18 10:34:00,5.08051,5.08082,5.07968,5.08082,11000000.0
2008-02-18 10:35:00,5.08079,5.08079,5.07916,5.07997,17000000.0
2008-02-18 10:36:00,5.0797,5.08194,5.0797,5.08164,10000000.0
2008-02-18 10:37:00,5.08094,5.08272,5.08035,5.08272,15000000.0
2008-02-18 10:38:00,5.08298,5.08367,5.08204,5.08247,17000000.0
2008-02-18 10:39:00,5.0833,5.08362,5.08152,5.08342,13000000.0
2008-02-18 10:40:00,5.08316,5.08331,5.08202,5.08305,10000000.0
2008-02-18 10:41:00,5.0827,5.08305,5.08149,5.08243,15000000.0
2008-02-18 10:42:00,5.0828,5.08424,5.08221,5.08299,12000000.0
2008-02-18 10:43:00,5.084,5.08585,5.08315,5.08477,13000000.0
2008-02-18 10:44:00,5.08306,5.08471,5.08292,5.08465,12000000.0
2008-02-18 10:45:00,5.08412,5.08502,5.08323,5.08458,13000000.0
2008-02-18 10:46:00,5.08481,5.08543,5.0836,5.08443,13000000.0
2008-02-18 10:47:00,5.08406,5.08583,5.08406,5.08532,7000000.0
2008-02-18 10:48:00,5.08481,5.08578,5.08388,5.08388,12000000.0
2008-02-18 10:49:00,5.08488,5.08533,5.08414,5.08482,10000000.0
2008-02-18 10:50:00,5.08551,5.08698,5.0852,5.08698,14000000.0
2008-02-18 10:51:00,5.08768,5.08867,5.08716,5.08741,11000000.0
2008-02-18 10:52:00,5.08778,5.08875,5.08701,5.08701,20000000.0
2008-02-18 10:53:00,5.08607,5.08815,5.08607,5.08721,9000000.0
2008-02-18 10:54:00,5.08642,5.08757,5.08554,5.08554,18000000.0
2008-02-18 10:55:00,5.08736,5.08753,5.08566,5.08672,10000000.0
2008-02-18 10:56:00,5.08645,5.08709,5.08555,5.08709,11000000.0
2008-02-18 10:57:00,5.08583,5.08686,5.08567,5.0868,8000000.0
2008-02-18 10:58:00,5.08665,5.08674,5.08519,5.08635,10000000.0
2008-02-18 10:59:00,5.08592,5.08677,5.08558,5.08677,10000000.0
2008-02-18 11:00:00,5.08682,5.08682,5.08535,5.08614,15000000.0
2008-02-18 11:01:00,5.08666,5.08722,5.08563,5.08638,12000000.0
2008-02-18 11:02:00,5.08619,5.08678,5.08591,5.08619,8000000.0
2008-02-18 11:03:00,5.08596,5.08751,5.08563,5.08751,11000000.0
2008-02-18 11:04:00,5.08735,5.08735,5.08576,5.08655,15000000.0
2008-02-18 11:05:00,5.08525,5.08714,5.08525,5.08578,17000000.0
2008-02-18 11:06:00,5.08647,5.08747,5.08521,5.08747,12000000.0
2008-02-18 11:07:00,5.08617,5.08755,5.08588,5.08755,11000000.0
2008-02-18 11:08:00,5.08711,5.08779,5.08649,5.08679,22000000.0
2008-02-18 11:09:00,5.08628,5.08737,5.08613,5.08734,9000000.0
2008-02-18 11:10:00,5.08695,5.08742,5.08604,5.08645,16000000.0
2008-02-18 11:11:00,5.08598,5.08695,5.08564,5.08677,7000000.0
2008-02-18 11:12:00,5.08565,5.08635,5.0844,5.08564,15000000.0
2008-02-18 11:13:00,5.08525,5.08566,5.08465,5.0855,11000000.0
2008-02-18 11:14:00,5.08497,5.08497,5.08347,5.08396,18000000.0
2008-02-18 11:15:00,5.08317,5.08453,5.08317,5.08453,11000000.0
2008-02-18 11:16:00,5.08428,5.08495,5.0835,5.08495,13000000.0
2008-02-18 11:17:00,5.08505,5.0857,5.08369,5.08393,13000000.0
2008-02-18 11:18:00,5.08516,5.08516,5.08313,5.08313,9000000.0
2008-02-18 11:19:00,5.08353,5.08475,5.08268,5.08388,17000000.0
2008-02-18 11:20:00,5.08315,5.08416,5.08303,5.08303,14000000.0
2008-02-18 11:21:00,5.08476,5.08593,5.08337,5.08593,14000000.0
2008-02-18 11:22:00,5.08562,5.08562,5.08413,5.08503,22000000.0
2008-02-18 11:23:00,5.08575,5.08599,5.08455,5.08543,8000000.0
2008-02-18 11:24:00,5.08545,5.08622,5.08431,5.08593,18000000.0
2008-02-18 11:25:00,5.08537,5.08591,5.08486,5.08506,9000000.0
2008-02-18 11:26:00,5.08645,5.08733,5.08512,5.08733,15000000.0
2008-02-18 11:27:00,5.08696,5.08774,5.08663,5.08753,10000000.0
2008-02-18 11:28:00,5.08851,5.09013,5.08687,5.09006,13000000.0
2008-02-18 11:29:00,5.09035,5.09035,5.08845,5.08951,17000000.0
2008-02-18 11:30:00,5.08928,5.08978,5.08855,5.08912,13000000.0
2008-02-18 11:31:00,5.0887,5.09026,5.0885,5.0885,12000000.0
2008-02-18 11:32:00,5.08913,5.09028,5.08839,5.08977,20000000.0
2008-02-18 11:33:00,5.08936,5.08959,5.08806,5.08959,16000000.0
2008-02-18 11:34:00,5.08954,5.09025,5.08865,5.08947,13000000.0
2008-02-18 11:35:00,5.0879,5.08956,5.0879,5.08953,14000000.0
2008-02-18 11:36:00,5.08753,5.08906,5.08734,5.08863,11000000.0
2008-02-18 11:37:00,5.08933,5.08933,5.08725,5.08858,16000000.0
2008-02-18 11:38:00,5.08835,5.0884,5.08724,5.08776,8000000.0
2008-02-18 11:39:00,5.0879,5.08834,5.0871,5.08751,11000000.0
2008-02-18 11:40:00,5.08893,5.08904,5.08701,5.08843,12000000.0
2008-02-18 11:41:00,5.08922,5.08922,5.08797,5.08847,10000000.0
2008-02-18 11:42:00,5.08883,5.08891,5.08732,5.08747,10000000.0
2008-02-18 11:43:00,5.08772,5.08919,5.08723,5.08769,17000000.0
2008-02-18 11:44:00,5.08816,5.08915,5.08756,5.08915,15000000.0
2008-02-18 11:45:00,5.08931,5.08934,5.08815,5.08934,16000000.0
2008-02-18 11:46:00,5.08988,5.09029,5.08916,5.0893,7000000.0
2008-02-18 11:47:00,5.09011,5.09011,5.08824,5.08972,16000000.0
2008-02-18 11:48:00,5.08958,5.08958,5.08786,5.08827,13000000.0
2008-02-18 11:49:00,5.08841,5.08854,5.08729,5.08763,10000000.0
2008-02-18 11:50:00,5.08889,5.08889,5.08754,5.08789,12000000.0
2008-02-18 11:51:00,5.08867,5.08904,5.08715,5.08715,14000000.0
2008-02-18 11:52:00,5.08757,5.08864,5.08696,5.08864,18000000.0
2008-02-18 11:53:00,5.0889,5.0894,5.08777,5.08903,16000000.0
2008-02-18 11:54:00,5.08958,5.08967,5.08839,5.08839,8000000.0
2008-02-18 11:55:00,5.08827,5.08878,5.08793,5.08815,8000000.0
2008-02-18 11:56:00,5.08861,5.08867,5.08743,5.08867,8000000.0
2008-02-18 11:57:00,5.08729,5.08813,5.08709,5.08807,11000000.0
2008-02-18 11:58:00,5.08756,5.08835,5.08645,5.08691,14000000.0
2008-02-18 11:59:00,5.08773,5.08843,5.08698,5.08843,11000000.0
2008-02-18 12:00:00,5.08791,5.08877,5.08666,5.08834,15000000.0
2008-02-18 12:01:00,5.08812,5.08886,5.08723,5.08819,13000000.0
2008-02-18 12:02:00,5.08884,5.08884,5.08742,5.08804,15000000.0
2008-02-18 12:03:00,5.08694,5.0883,5.08694,5.08746,11000000.0
2008-02-18 12:04:00,5.08742,5.0884,5.0869,5.0884,9000000.0
2008-02-18 12:05:00,5.08792,5.08823,5.08722,5.08823,9000000.0
2008-02-18 12:06:00,5.08861,5.08861,5.08716,5.08764,15000000.0
2008-02-18 12:07:00,5.0884,5.0884,5.08686,5.08737,11000000.0
2008-02-18 12:08:00,5.0874,5.08763,5.08672,5.08711,8000000.0
2008-02-18 12:09:00,5.08819,5.08829,5.0869,5.08792,18000000.0
2008-02-18 12:10:00,5.08766,5.08775,5.08655,5.08742,14000000.0
2008-02-18 12:11:00,5.08676,5.08754,5.0863,5.08651,9000000.0
2008-02-18 12:12:00,5.08774,5.08808,5.08652,5.08727,18000000.0
2008-02-18 12:13:00,5.08646,5.08757,5.08591,5.08652,12000000.0
2008-02-18 12:14:00,5.08718,5.08779,5.08621,5.08756,10000000.0
2008-02-18 12:15:00,5.08754,5.08767,5.08626,5.08709,8000000.0
2008-02-18 12:16:00,5.08685,5.08734,5.08596,5.08651,14000000.0
2008-02-18 12:17:00,5.08718,5.08719,5.08603,5.08629,13000000.0
2008-02-18 12:18:00,5.08737,5.08762,5.08678,5.08683,10000000.0
2008-02-18 12:19:00,5.08776,5.08776,5.08668,5.08761,11000000.0
2008-02-18 12:20:00,5.08795,5.08795,5.08658,5.08696,8000000.0
2008-02-18 12:21:00,5.08664,5.08869,5.08664,5.08869,20000000.0
2008-02-18 12:22:00,5.08848,5.08899,5.08729,5.08856,14000000.0
2008-02-18 12:23:00,5.08788,5.08864,5.0874,5.08838,11000000.0
2008-02-18 12:24:00,5.08846,5.08846,5.08733,5.08764,17000000.0
2008-02-18 12:25:00,5.08773,5.08862,5.08733,5.08744,12000000.0
2008-02-18 12:26:00,5.08797,5.08812,5.08737,5.08771,7000000.0
2008-02-18 12:27:00,5.08756,5.08834,5.08704,5.08825,7000000.0
2008-02-18 12:28:00,5.08743,5.08847,5.08716,5.08767,19000000.0
2008-02-18 12:29:00,5.08829,5.08875,5.08717,5.08875,12000000.0
2008-02-18 12:30:00,5.08856,5.08871,5.08775,5.08825,10000000.0
2008-02-18 12:31:00,5.08829,5.08926,5.08808,5.08889,12000000.0
2008-02-18 12:32:00,5.0885,5.0892,5.08814,5.08823,12000000.0
2008-02-18 12:33:00,5.08881,5.08901,5.08819,5.08866,15000000.0
2008-02-18 12:34:00,5.08781,5.08912,5.08768,5.08854,12000000.0
2008-02-18 12:35:00,5.08841,5.08943,5.08799,5.08846,12000000.0
2008-02-18 12:36:00,5.0896,5.0896,5.08809,5.08842,15000000.0
2008-02-18 12:37:00,5.08952,5.08952,5.08827,5.08883,8000000.0
2008-02-18 12:38:00,5.08931,5.08931,5.08769,5.08873,15000000.0
2008-02-18 12:39:00,5.08857,5.08943,5.08832,5.08921,14000000.0
2008-02-18 12:40:00,5.08957,5.08993,5.08812,5.08872,18000000.0
2008-02-18 12:41:00,5.08859,5.08935,5.08813,5.08834,11000000.0
2008-02-18 12:42:00,5.08937,5.08937,5.08777,5.08799,17000000.0
2008-02-18 12:43:00,5.0891,5.0891,5.08765,5.08872,11000000.0
2008-02-18 12:44:00,5.0886,5.0886,5.08716,5.08853,13000000.0
2008-02-18 12:45:00,5.08761,5.08863,5.08733,5.08863,10000000.0
2008-02-18 12:46:00,5.08697,5.08814,5.08697,5.08787,20000000.0
2008-02-18 12:47:00,5.088,5.0887,5.08759,5.08781,10000000.0
2008-02-18 12:48:00,5.08887,5.08915,5.08794,5.08915,10000000.0
2008-02-18 12:49:00,5.08894,5.08904,5.08751,5.08792,15000000.0
2008-02-18 12:50:00,5.08807,5.08849,5.08766,5.08803,14000000.0
2008-02-18 12:51:00,5.08845,5.08885,5.08744,5.0878,14000000.0
2008-02-18 12:52:00,5.08803,5.08885,5.08803,5.08885,9000000.0
2008-02-18 12:53:00,5.08865,5.08883,5.08714,5.08714,9000000.0
2008-02-18 12:54:00,5.08746,5.08867,5.08731,5.08744,20000000.0
2008-02-18 12:55:00,5.08765,5.08848,5.08708,5.08844,12000000.0
2008-02-18 12:56:00,5.08724,5.08803,5.08672,5.08803,7000000.0
2008-02-18 12:57:00,5.08708,5.08818,5.08675,5.0881,13000000.0
2008-02-18 12:58:00,5.0879,5.08796,5.08603,5.08603,16000000.0
2008-02-18 12:59:00,5.08776,5.08816,5.08657,5.08812,14000000.0
2008-02-18 13:00:00,5.08795,5.08795,5.08668,5.0874,12000000.0
2008-02-18 13:01:00,5.08801,5.08801,5.08654,5.08744,17000000.0
2008-02-18 13:02:00,5.08784,5.08805,5.08663,5.08663,10000000.0
2008-02-18 13:03:00,5.08742,5.08888,5.08742,5.08797,22000000.0
2008-02-18 13:04:00,5.08845,5.08882,5.08745,5.08759,20000000.0
2008-02-18 13:05:00,5.08864,5.08864,5.08751,5.08778,14000000.0
2008-02-18 13:06:00,5.08838,5.08884,5.08736,5.08828,17000000.0
2008-02-18 13:07:00,5.08834,5.08908,5.08703,5.08908,22000000.0
2008-02-18 13:08:00,5.08877,5.0891,5.08755,5.08839,12000000.0
2008-02-18 13:09:00,5.08896,5.08896,5.08753,5.08834,12000000.0
2008-02-18 13:10:00,5.08934,5.08975,5.08791,5.08902,20000000.0
2008-02-18 13:11:00,5.08974,5.08974,5.08818,5.08824,12000000.0
2008-02-18 13:12:00,5.08955,5.08955,5.08781,5.08819,16000000.0
2008-02-18 13:13:00,5.08763,5.08933,5.08763,5.08933,14000000.0
2008-02-18 13:14:00,5.08962,5.08962,5.08863,5.08917,17000000.0
2008-02-18 13:15:00,5.08876,5.08974,5.0885,5.08906,7000000.0
2008-02-18 13:16:00,5.08885,5.09015,5.0882,5.09015,9000000.0
2008-02-18 13:17:00,5.08995,5.08995,5.0879,5.08825,15000000.0
2008-02-18 13:18:00,5.08957,5.09006,5.08847,5.08921,17000000.0
2008-02-18 13:19:00,5.08923,5.08989,5.08834,5.08877,15000000.0
2008-02-18 13:20:00,5.0897,5.0897,5.08834,5.08849,12000000.0
2008-02-18 13:21:00,5.0896,5.09019,5.08861,5.08933,24000000.0
2008-02-18 13:22:00,5.08813,5.09045,5.08813,5.08981,12000000.0
2008-02-18 13:23:00,5.09066,5.09186,5.08993,5.08993,12000000.0
2008-02-18 13:24:00,5.09089,5.09181,5.0897,5.09181,18000000.0
2008-02-18 13:25:00,5.09219,5.093,5.09102,5.09298,12000000.0
2008-02-18 13:26:00,5.09329,5.09404,5.09226,5.09298,12000000.0
2008-02-18 13:27:00,5.09299,5.09341,5.09201,5.09341,9000000.0
2008-02-18 13:28:00,5.09393,5.09462,5.0927,5.09372,15000000.0
2008-02-18 13:29:00,5.09317,5.0947,5.09288,5.09445,14000000.0
2008-02-18 13:30:00,5.0942,5.09466,5.09317,5.09428,11000000.0
2008-02-18 13:31:00,5.09367,5.09384,5.09287,5.0929,11000000.0
2008-02-18 13:32:00,5.0939,5.0939,5.09201,5.09304,8000000.0
2008-02-18 13:33:00,5.09276,5.09319,5.09158,5.09252,14000000.0
2008-02-18 13:34:00,5.09218,5.09287,5.09163,5.09188,11000000.0
2008-02-18 13:35:00,5.09211,5.09332,5.09173,5.09238,16000000.0
2008-02-18 13:36:00,5.09236,5.09393,5.09231,5.09362,8000000.0
2008-02-18 13:37:00,5.09376,5.09523,5.09332,5.09442,17000000.0
2008-02-18 13:38:00,5.09351,5.09703,5.09351,5.09464,14000000.0
2008-02-18 13:39:00,5.09619,5.09619,5.0944,5.09468,10000000.0
2008-02-18 13:40:00,5.09453,5.09518,5.09407,5.09462,8000000.0
2008-02-18 13:41:00,5.09509,5.09509,5.09277,5.09435,11000000.0
2008-02-18 13:42:00,5.09425,5.09485,5.09274,5.09274,14000000.0
2008-02-18 13:43:00,5.0931,5.0931,5.0915,5.0915,11000000.0
2008-02-18 13:44:00,5.09262,5.09275,5.09149,5.09216,11000000.0
2008-02-18 13:45:00,5.09281,5.09335,5.09187,5.09267,14000000.0
2008-02-18 13:46:00,5.09381,5.09381,5.09178,5.09224,11000000.0
2008-02-18 13:47:00,5.09188,5.09252,5.09118,5.09118,13000000.0
2008-02-18 13:48:00,5.09338,5.09469,5.09149,5.09244,14000000.0
2008-02-18 13:49:00,5.09248,5.09269,5.09161,5.09178,12000000.0
2008-02-18 13:50:00,5.09193,5.09262,5.09131,5.09165,16000000.0
2008-02-18 13:51:00,5.09272,5.09272,5.09066,5.09143,14000000.0
2008-02-18 13:52:00,5.09164,5.09303,5.09125,5.09137,10000000.0
2008-02-18 13:53:00,5.09031,5.09216,5.09031,5.09124,10000000.0
2008-02-18 13:54:00,5.09099,5.09164,5.09068,5.09068,8000000.0
2008-02-18 13:55:00,5.09233,5.09233,5.09032,5.09142,13000000.0
2008-02-18 13:56:00,5.09141,5.0926,5.09087,5.0926,17000000.0
2008-02-18 13:57:00,5.09249,5.09252,5.09023,5.09023,13000000.0
2008-02-18 13:58:00,5.09214,5.09214,5.09046,5.09046,7000000.0
2008-02-18 13:59:00,5.09105,5.09153,5.09038,5.09115,9000000.0
2008-02-18 14:00:00,5.09156,5.09156,5.09018,5.0909,7000000.0
2008-02-18 14:01:00,5.09078,5.09178,5.09022,5.09089,11000000.0
2008-02-18 14:02:00,5.09039,5.09113,5.0901,5.09066,19000000.0
2008-02-18 14:03:00,5.0904,5.09154,5.08979,5.09069,13000000.0
2008-02-18 14:04:00,5.09018,5.09167,5.09018,5.09119,22000000.0
2008-02-18 14:05:00,5.09043,5.09195,5.09043,5.09103,17000000.0
2008-02-18 14:06:00,5.09225,5.09225,5.0906,5.09156,11000000.0
2008-02-18 14:07:00,5.09052,5.09186,5.09052,5.0909,9000000.0
2008-02-18 14:08:00,5.0914,5.09165,5.09097,5.09124,11000000.0
2008-02-18 14:09:00,5.09169,5.09282,5.09124,5.09282,12000000.0
2008-02-18 14:10:00,5.09212,5.09325,5.09153,5.09224,13000000.0
2008-02-18 14:11:00,5.09251,5.09277,5.09151,5.09204,14000000.0
2008-02-18 14:12:00,5.09328,5.09328,5.09211,5.09287,11000000.0
2008-02-18 14:13:00,5.09298,5.0936,5.09264,5.09331,11000000.0
2008-02-18 14:14:00,5.09365,5.09394,5.09265,5.09394,7000000.0
2008-02-18 14:15:00,5.09378,5.09378,5.09241,5.0937,14000000.0
2008-02-18 14:16:00,5.09402,5.09408,5.09296,5.09345,13000000.0
2008-02-18 14:17:00,5.09363,5.09373,5.09226,5.09281,22000000.0
2008-02-18 14:18:00,5.09203,5.09353,5.09203,5.09299,15000000.0
2008-02-18 14:19:00,5.0922,5.09291,5.09168,5.09277,12000000.0
2008-02-18 14:20:00,5.09179,5.09231,5.09149,5.09203,7000000.0
2008-02-18 14:21:00,5.09193,5.09256,5.09129,5.09211,13000000.0
2008-02-18 14:22:00,5.09169,5.09247,5.0912,5.09242,8000000.0
2008-02-18 14:23:00,5.09168,5.09293,5.09159,5.09293,11000000.0
2008-02-18 14:24:00,5.0919,5.09247,5.09109,5.09239,13000000.0
2008-02-18 14:25:00,5.09187,5.09319,5.09154,5.09319,15000000.0
2008-02-18 14:26:00,5.09298,5.09298,5.0918,5.09297,8000000.0
2008-02-18 14:27:00,5.09314,5.09314,5.09153,5.09183,10000000.0
2008-02-18 14:28:00,5.09218,5.09288,5.09155,5.09277,11000000.0
2008-02-18 14:29:00,5.09241,5.09241,5.09134,5.092,21000000.0
2008-02-18 14:30:00,5.09142,5.09223,5.09094,5.09223,11000000.0
2008-02-18 14:31:00,5.09192,5.09216,5.09057,5.09171,17000000.0
2008-02-18 14:32:00,5.09165,5.09291,5.09079,5.09291,15000000.0
2008-02-18 14:33:00,5.09315,5.09315,5.09141,5.0924,8000000.0
2008-02-18 14:34:00,5.09173,5.09248,5.09148,5.09182,9000000.0
2008-02-18 14:35:00,5.0926,5.09274,5.09153,5.09257,11000000.0
2008-02-18 14:36:00,5.09171,5.09228,5.09081,5.09181,15000000.0
2008-02-18 14:37:00,5.09122,5.09209,5.09083,5.09146,8000000.0
2008-02-18 14:38:00,5.09022,5.09196,5.09022,5.09173,10000000.0
2008-02-18 14:39:00,5.09093,5.0919,5.09025,5.09165,19000000.0
2008-02-18 14:40:00,5.0915,5.09182,5.09039,5.09111,15000000.0
2008-02-18 14:41:00,5.09059,5.09106,5.08871,5.08959,15000000.0
2008-02-18 14:42:00,5.08797,5.08941,5.08797,5.08925,17000000.0
2008-02-18 14:43:00,5.08751,5.08982,5.08751,5.08974,15000000.0
2008-02-18 14:44:00,5.08934,5.09041,5.08802,5.08958,15000000.0
2008-02-18 14:45:00,5.0896,5.09027,5.08901,5.08995,9000000.0
2008-02-18 14:46:00,5.08966,5.08969,5.08872,5.08957,11000000.0
2008-02-18 14:47:00,5.08948,5.08948,5.08842,5.08942,12000000.0
2008-02-18 14:48:00,5.08856,5.08998,5.08856,5.08929,12000000.0
2008-02-18 14:49:00,5.0889,5.09065,5.0889,5.08957,12000000.0
2008-02-18 14:50:00,5.09056,5.09066,5.08896,5.08908,15000000.0
2008-02-18 14:51:00,5.08867,5.08957,5.08867,5.08904,10000000.0
2008-02-18 14:52:00,5.08983,5.08983,5.08807,5.08817,13000000.0
2008-02-18 14:53:00,5.08873,5.08873,5.08642,5.08701,13000000.0
2008-02-18 14:54:00,5.08776,5.08776,5.08692,5.08692,9000000.0
2008-02-18 14:55:00,5.08792,5.08798,5.0865,5.08787,16000000.0
2008-02-18 14:56:00,5.08768,5.08768,5.08555,5.08733,15000000.0
2008-02-18 14:57:00,5.08645,5.08645,5.08489,5.08495,15000000.0
2008-02-18 14:58:00,5.08576,5.08672,5.08554,5.08647,11000000.0
2008-02-18 14:59:00,5.08614,5.08715,5.08501,5.08635,14000000.0
2008-02-18 15:00:00,5.08667,5.08674,5.08507,5.08627,18000000.0
2008-02-18 15:01:00,5.0866,5.08711,5.08563,5.08711,12000000.0
2008-02-18 15:02:00,5.08542,5.08724,5.08518,5.08724,7000000.0
2008-02-18 15:03:00,5.08704,5.08704,5.08554,5.08585,18000000.0
2008-02-18 15:04:00,5.08597,5.08699,5.08525,5.08566,21000000.0
2008-02-18 15:05:00,5.08792,5.08835,5.08616,5.08728,13000000.0
2008-02-18 15:06:00,5.08758,5.08942,5.08724,5.08787,14000000.0
2008-02-18 15:07:00,5.08944,5.08944,5.08761,5.08811,22000000.0
2008-02-18 15:08:00,5.08868,5.08929,5.08782,5.08929,10000000.0
2008-02-18 15:09:00,5.08836,5.08894,5.088,5.08877,9000000.0
2008-02-18 15:10:00,5.08916,5.08916,5.08719,5.08818,14000000.0
2008-02-18 15:11:00,5.08715,5.08798,5.08584,5.08752,12000000.0
2008-02-18 15:12:00,5.08718,5.08785,5.08595,5.08785,13000000.0
2008-02-18 15:13:00,5.08616,5.08837,5.08616,5.08748,12000000.0
2008-02-18 15:14:00,5.08823,5.08943,5.08754,5.08943,10000000.0
2008-02-18 15:15:00,5.08877,5.08906,5.08685,5.08761,16000000.0
2008-02-18 15:16:00,5.08859,5.08905,5.08768,5.08905,15000000.0
2008-02-18 15:17:00,5.08914,5.08914,5.08795,5.08894,14000000.0
2008-02-18 15:18:00,5.08809,5.08903,5.08757,5.08823,12000000.0
2008-02-18 15:19:00,5.08778,5.08861,5.08762,5.08823,11000000.0
2008-02-18 15:20:00,5.08791,5.08907,5.08742,5.08837,14000000.0
2008-02-18 15:21:00,5.08852,5.08968,5.08817,5.08824,14000000.0
2008-02-18 15:22:00,5.08895,5.08975,5.08875,5.08975,10000000.0
2008-02-18 15:23:00,5.08989,5.09055,5.08916,5.09054,11000000.0
2008-02-18 15:24:00,5.09081,5.09104,5.08929,5.09104,10000000.0
2008-02-18 15:25:00,5.09061,5.09092,5.08848,5.08848,16000000.0
2008-02-18 15:26:00,5.08973,5.08989,5.08808,5.08892,15000000.0
2008-02-18 15:27:00,5.08844,5.08988,5.08798,5.08903,10000000.0
2008-02-18 15:28:00,5.0892,5.09017,5.08902,5.09002,11000000.0
2008-02-18 15:29:00,5.09036,5.09082,5.08836,5.08973,19000000.0
2008-02-18 15:30:00,5.09032,5.09051,5.08944,5.08976,10000000.0
2008-02-18 15:31:00,5.09006,5.09046,5.08891,5.09046,14000000.0
2008-02-18 15:32:00,5.08988,5.09011,5.08879,5.09011,12000000.0
2008-02-18 15:33:00,5.08938,5.09005,5.08805,5.08949,20000000.0
2008-02-18 15:34:00,5.08937,5.08968,5.08788,5.08932,12000000.0
2008-02-18 15:35:00,5.08973,5.08973,5.08821,5.08915,12000000.0
2008-02-18 15:36:00,5.08898,5.08922,5.08816,5.08922,10000000.0
2008-02-18 15:37:00,5.08777,5.08835,5.08695,5.08821,10000000.0
2008-02-18 15:38:00,5.08861,5.08861,5.08663,5.08663,13000000.0
2008-02-18 15:39:00,5.087,5.08767,5.08659,5.08695,7000000.0
2008-02-18 15:40:00,5.08791,5.08812,5.08728,5.0875,10000000.0
2008-02-18 15:41:00,5.08724,5.0878,5.08669,5.08773,9000000.0
2008-02-18 15:42:00,5.08742,5.08783,5.0862,5.08684,13000000.0
2008-02-18 15:43:00,5.08663,5.08758,5.08522,5.08748,16000000.0
2008-02-18 15:44:00,5.08685,5.08757,5.0857,5.08679,14000000.0
2008-02-18 15:45:00,5.08624,5.08708,5.08536,5.08557,15000000.0
2008-02-18 15:46:00,5.08623,5.08725,5.08557,5.08606,13000000.0
2008-02-18 15:47:00,5.0861,5.08665,5.08532,5.08665,9000000.0
2008-02-18 15:48:00,5.08513,5.08718,5.08513,5.08682,21000000.0
2008-02-18 15:49:00,5.08671,5.08711,5.08537,5.08705,23000000.0
2008-02-18 15:50:00,5.08748,5.08815,5.08639,5.08809,12000000.0
2008-02-18 15:51:00,5.08807,5.08822,5.08656,5.08739,19000000.0
2008-02-18 15:52:00,5.08775,5.08867,5.08681,5.08705,15000000.0
2008-02-18 15:53:00,5.08739,5.08766,5.08625,5.08721,14000000.0
2008-02-18 15:54:00,5.08651,5.08707,5.08562,5.08663,15000000.0
2008-02-18 15:55:00,5.08672,5.08751,5.08627,5.08751,12000000.0
2008-02-18 15:56:00,5.08623,5.08776,5.08606,5.08733,18000000.0
2008-02-18 15:57:00,5.08721,5.08736,5.08644,5.08655,10000000.0
2008-02-18 15:58:00,5.08737,5.08738,5.08583,5.08642,22000000.0
2008-02-18 15:59:00,5.08744,5.08759,5.08608,5.08759,12000000.0
2008-02-18 16:00:00,5.08725,5.08735,5.08608,5.08673,12000000.0
2008-02-18 16:01:00,5.08757,5.08757,5.08615,5.08667,12000000.0
2008-02-18 16:02:00,5.08751,5.08786,5.08621,5.08747,13000000.0
2008-02-18 16:03:00,5.08808,5.08811,5.08659,5.08757,13000000.0
2008-02-18 16:04:00,5.08839,5.08839,5.08671,5.08753,11000000.0
2008-02-18 16:05:00,5.08776,5.08786,5.08637,5.08691,9000000.0
2008-02-18 16:06:00,5.08798,5.08813,5.08691,5.08802,14000000.0
2008-02-18 16:07:00,5.08685,5.08868,5.08642,5.08868,15000000.0
2008-02-18 16:08:00,5.08812,5.08884,5.08773,5.08854,15000000.0
2008-02-18 16:09:00,5.0887,5.08962,5.0876,5.08962,17000000.0
2008-02-18 16:10:00,5.0889,5.08993,5.08816,5.08959,14000000.0
2008-02-18 16:11:00,5.08908,5.08928,5.08824,5.08928,9000000.0
2008-02-18 16:12:00,5.08926,5.08945,5.08775,5.0885,15000000.0
2008-02-18 16:13:00,5.08842,5.08938,5.088,5.08938,14000000.0
2008-02-18 16:14:00,5.08878,5.08951,5.08803,5.08915,12000000.0
2008-02-18 16:15:00,5.08926,5.0898,5.08805,5.08876,14000000.0
2008-02-18 16:16:00,5.08945,5.08964,5.08815,5.08949,13000000.0
2008-02-18 16:17:00,5.08862,5.0894,5.08831,5.08888,18000000.0
2008-02-18 16:18:00,5.08964,5.08973,5.08826,5.08958,13000000.0
2008-02-18 16:19:00,5.08922,5.08944,5.08842,5.0889,8000000.0
2008-02-18 16:20:00,5.08867,5.08978,5.08831,5.08902,13000000.0
2008-02-18 16:21:00,5.0897,5.09039,5.08847,5.08969,12000000.0
2008-02-18 16:22:00,5.0904,5.09109,5.08985,5.09109,11000000.0
2008-02-18 16:23:00,5.09168,5.09168,5.08973,5.09127,14000000.0
2008-02-18 16:24:00,5.0913,5.0921,5.09045,5.0908,15000000.0
2008-02-18 16:25:00,5.09182,5.09182,5.09049,5.09091,11000000.0
2008-02-18 16:26:00,5.09202,5.09244,5.0911,5.09192,8000000.0
2008-02-18 16:27:00,5.09171,5.0929,5.09148,5.0929,10000000.0
2008-02-18 16:28:00,5.09112,5.09256,5.09112,5.09191,15000000.0
2008-02-18 16:29:00,5.09255,5.09292,5.09175,5.09261,7000000.0
2008-02-18 16:30:00,5.09113,5.09257,5.09113,5.09216,16000000.0
2008-02-18 16:31:00,5.09183,5.09281,5.09137,5.09204,14000000.0
2008-02-18 16:32:00,5.09185,5.09324,5.09139,5.09324,7000000.0
2008-02-18 16:33:00,5.09261,5.09261,5.0915,5.0915,8000000.0
2008-02-18 16:34:00,5.09168,5.09204,5.09085,5.09176,8000000.0
2008-02-18 16:35:00,5.09152,5.0921,5.09122,5.09159,9000000.0
2008-02-18 16:36:00,5.0915,5.09193,5.09085,5.09125,13000000.0
2008-02-18 16:37:00,5.0918,5.09197,5.09033,5.09175,18000000.0
2008-02-18 16:38:00,5.09039,5.09146,5.08886,5.09109,18000000.0
2008-02-18 16:39:00,5.08898,5.09097,5.08898,5.08991,20000000.0
2008-02-18 16:40:00,5.0896,5.09079,5.08876,5.08979,13000000.0
2008-02-18 16:41:00,5.08975,5.09051,5.08884,5.08953,20000000.0
2008-02-18 16:42:00,5.08997,5.09089,5.08889,5.08976,18000000.0
2008-02-18 16:43:00,5.08987,5.08987,5.08799,5.08945,15000000.0
2008-02-18 16:44:00,5.08927,5.09036,5.08852,5.08897,20000000.0
2008-02-18 16:45:00,5.08927,5.08965,5.08758,5.08758,13000000.0
2008-02-18 16:46:00,5.08967,5.08967,5.08748,5.08782,15000000.0
2008-02-18 16:47:00,5.08921,5.08921,5.08748,5.08772,8000000.0
2008-02-18 16:48:00,5.08773,5.08812,5.08682,5.08812,11000000.0
2008-02-18 16:49:00,5.08762,5.0883,5.08632,5.08778,12000000.0
2008-02-18 16:50:00,5.08599,5.08754,5.08599,5.08737,15000000.0
2008-02-18 16:51:00,5.08707,5.08725,5.08547,5.08715,18000000.0
2008-02-18 16:52:00,5.08722,5.08768,5.0864,5.08756,14000000.0
2008-02-18 16:53:00,5.08808,5.08808,5.08639,5.08656,8000000.0
2008-02-18 16:54:00,5.08792,5.08802,5.0867,5.08802,11000000.0
2008-02-18 16:55:00,5.08801,5.08801,5.08605,5.08614,12000000.0
2008-02-18 16:56:00,5.08604,5.08604,5.08352,5.08352,10000000.0
2008-02-18 16:57:00,5.08486,5.08581,5.08452,5.08581,8000000.0
2008-02-18 16:58:00,5.08479,5.08565,5.08428,5.08554,9000000.0
2008-02-18 16:59:00,5.08472,5.085,5.08285,5.08305,13000000.0
2008-02-18 17:00:00,5.08231,5.08438,5.08218,5.08387,11000000.0
2008-02-18 17:01:00,5.08413,5.08568,5.08343,5.08568,12000000.0
2008-02-18 17:02:00,5.08608,5.08635,5.08439,5.08439,10000000.0
2008-02-18 17:03:00,5.08483,5.08631,5.08467,5.08631,16000000.0
2008-02-18 17:04:00,5.08438,5.08579,5.08438,5.08503,13000000.0
2008-02-18 17:05:00,5.08572,5.08572,5.08351,5.08486,16000000.0
2008-02-18 17:06:00,5.08479,5.08479,5.08351,5.08456,12000000.0
2008-02-18 17:07:00,5.08413,5.08413,5.08198,5.08325,8000000.0
2008-02-18 17:08:00,5.08351,5.08353,5.08206,5.08353,21000000.0
2008-02-18 17:09:00,5.08276,5.08412,5.08276,5.08412,16000000.0
2008-02-18 17:10:00,5.08336,5.084,5.08263,5.08263,11000000.0
2008-02-18 17:11:00,5.08413,5.08422,5.08338,5.08382,11000000.0
2008-02-18 17:12:00,5.0834,5.0841,5.08289,5.08391,9000000.0
2008-02-18 17:13:00,5.08254,5.08398,5.08241,5.08398,9000000.0
2008-02-18 17:14:00,5.08452,5.08452,5.0826,5.08336,17000000.0
2008-02-18 17:15:00,5.08381,5.0846,5.08309,5.08376,11000000.0
2008-02-18 17:16:00,5.08404,5.08404,5.08272,5.08354,15000000.0
2008-02-18 17:17:00,5.08394,5.08457,5.08329,5.08457,13000000.0
2008-02-18 17:18:00,5.08485,5.08485,5.08321,5.08321,15000000.0
2008-02-18 17:19:00,5.08399,5.08414,5.08062,5.08097,17000000.0
2008-02-18 17:20:00,5.08099,5.08099,5.07936,5.08057,12000000.0
2008-02-18 17:21:00,5.0791,5.08122,5.0791,5.08122,7000000.0
2008-02-18 17:22:00,5.08138,5.08148,5.08012,5.08068,14000000.0
2008-02-18 17:23:00,5.08149,5.08149,5.08021,5.08029,13000000.0
2008-02-18 17:24:00,5.08037,5.08136,5.08001,5.08105,9000000.0
2008-02-18 17:25:00,5.08139,5.08139,5.07862,5.07934,11000000.0
2008-02-18 17:26:00,5.08086,5.08135,5.07963,5.08111,16000000.0
2008-02-18 17:27:00,5.07992,5.08052,5.07883,5.08029,9000000.0
2008-02-18 17:28:00,5.0798,5.08026,5.07864,5.07984,15000000.0
2008-02-18 17:29:00,5.08059,5.08102,5.07929,5.08067,11000000.0
2008-02-18 17:30:00,5.08091,5.08091,5.07946,5.07999,19000000.0
2008-02-18 17:31:00,5.07961,5.08058,5.07954,5.0805,11000000.0
2008-02-18 17:32:00,5.08034,5.08093,5.07948,5.08093,9000000.0
2008-02-18 17:33:00,5.08097,5.08097,5.07921,5.07948,10000000.0
2008-02-18 17:34:00,5.08009,5.08045,5.0795,5.08024,14000000.0
2008-02-18 17:35:00,5.07991,5.08047,5.07918,5.08038,13000000.0
2008-02-18 17:36:00,5.08058,5.08092,5.08007,5.0807,11000000.0
2008-02-18 17:37:00,5.08102,5.08107,5.07929,5.08089,15000000.0
2008-02-18 17:38:00,5.08066,5.08079,5.07924,5.08079,17000000.0
2008-02-18 17:39:00,5.08044,5.08109,5.07982,5.08109,8000000.0
2008-02-18 17:40:00,5.0814,5.08154,5.07994,5.08087,12000000.0
2008-02-18 17:41:00,5.08088,5.08166,5.0799,5.08133,21000000.0
2008-02-18 17:42:00,5.08156,5.08156,5.07988,5.08001,13000000.0
2008-02-18 17:43:00,5.08161,5.08179,5.08016,5.08179,11000000.0
2008-02-18 17:44:00,5.0819,5.0819,5.08019,5.0807,19000000.0
2008-02-18 17:45:00,5.08181,5.08213,5.08114,5.08131,10000000.0
2008-02-18 17:46:00,5.08204,5.08282,5.08132,5.08282,13000000.0
2008-02-18 17:47:00,5.08192,5.08241,5.08107,5.08238,9000000.0
2008-02-18 17:48:00,5.08285,5.08285,5.081,5.08255,14000000.0
2008-02-18 17:49:00,5.08227,5.08254,5.08132,5.08186,14000000.0
2008-02-18 17:50:00,5.08319,5.08331,5.08168,5.08312,17000000.0
2008-02-18 17:51:00,5.08302,5.08333,5.08138,5.08333,13000000.0
2008-02-18 17:52:00,5.08302,5.08426,5.08238,5.08407,24000000.0
2008-02-18 17:53:00,5.08391,5.08425,5.08279,5.08425,16000000.0
2008-02-18 17:54:00,5.08308,5.08413,5.08246,5.08284,16000000.0
2008-02-18 17:55:00,5.08395,5.08397,5.08287,5.08375,13000000.0
2008-02-18 17:56:00,5.0832,5.0839,5.08285,5.0839,15000000.0
2008-02-18 17:57:00,5.08393,5.08393,5.08299,5.08335,10000000.0
2008-02-18 17:58:00,5.08381,5.08381,5.08223,5.08356,15000000.0
2008-02-18 17:59:00,5.08305,5.0836,5.08179,5.08273,13000000.0
2008-02-18 18:00:00,5.08298,5.08314,5.08191,5.08312,7000000.0
2008-02-18 18:01:00,5.08304,5.08326,5.08201,5.08283,18000000.0
2008-02-18 18:02:00,5.08292,5.08408,5.08245,5.08331,17000000.0
2008-02-18 18:03:00,5.08461,5.08461,5.08328,5.08393,16000000.0
2008-02-18 18:04:00,5.08479,5.08487,5.08296,5.08334,14000000.0
2008-02-18 18:05:00,5.08327,5.08474,5.08282,5.08401,13000000.0
2008-02-18 18:06:00,5.0843,5.0843,5.08267,5.08427,18000000.0
2008-02-18 18:07:00,5.08376,5.08457,5.08248,5.08313,12000000.0
2008-02-18 18:08:00,5.08402,5.08453,5.08311,5.0842,18000000.0
2008-02-18 18:09:00,5.08474,5.08474,5.08308,5.08315,12000000.0
2008-02-18 18:10:00,5.08441,5.08477,5.08344,5.08455,13000000.0
2008-02-18 18:11:00,5.08339,5.08496,5.083,5.0846,10000000.0
2008-02-18 18:12:00,5.084,5.08449,5.08308,5.08381,11000000.0
2008-02-18 18:13:00,5.08439,5.08439,5.08234,5.08268,14000000.0
2008-02-18 18:14:00,5.08353,5.08353,5.08246,5.08315,10000000.0
2008-02-18 18:15:00,5.08333,5.08349,5.08211,5.08349,10000000.0
2008-02-18 18:16:00,5.08257,5.08344,5.08238,5.08344,9000000.0
2008-02-18 18:17:00,5.08347,5.08352,5.08221,5.08314,18000000.0
2008-02-18 18:18:00,5.0821,5.08298,5.08112,5.08156,14000000.0
2008-02-18 18:19:00,5.08267,5.08302,5.08127,5.08185,10000000.0
2008-02-18 18:20:00,5.08145,5.08244,5.08078,5.08117,15000000.0
2008-02-18 18:21:00,5.08241,5.08325,5.08126,5.08198,18000000.0
2008-02-18 18:22:00,5.0829,5.0832,5.08165,5.08214,14000000.0
2008-02-18 18:23:00,5.08339,5.08343,5.08244,5.08291,7000000.0
2008-02-18 18:24:00,5.08267,5.08368,5.08267,5.083,9000000.0
2008-02-18 18:25:00,5.08331,5.08443,5.08302,5.08383,13000000.0
2008-02-18 18:26:00,5.08419,5.08495,5.08313,5.08431,16000000.0
2008-02-18 18:27:00,5.08437,5.08467,5.08304,5.08304,14000000.0
2008-02-18 18:28:00,5.08392,5.0843,5.08251,5.0842,13000000.0
2008-02-18 18:29:00,5.08278,5.08361,5.08246,5.08284,11000000.0
2008-02-18 18:30:00,5.08238,5.08368,5.08097,5.08224,16000000.0
2008-02-18 18:31:00,5.08154,5.08175,5.08016,5.08157,12000000.0
2008-02-18 18:32:00,5.08169,5.08176,5.08047,5.08082,11000000.0
2008-02-18 18:33:00,5.08167,5.08186,5.08064,5.08076,13000000.0
2008-02-18 18:34:00,5.08103,5.08315,5.08103,5.08227,13000000.0
2008-02-18 18:35:00,5.08108,5.0821,5.08005,5.08079,18000000.0
2008-02-18 18:36:00,5.08078,5.08201,5.07956,5.08021,18000000.0
2008-02-18 18:37:00,5.08035,5.08035,5.07885,5.07944,18000000.0
2008-02-18 18:38:00,5.08079,5.08079,5.07869,5.07869,11000000.0
2008-02-18 18:39:00,5.07912,5.08029,5.07866,5.08029,11000000.0
2008-02-18 18:40:00,5.08021,5.08087,5.07959,5.08017,14000000.0
2008-02-18 18:41:00,5.08104,5.08172,5.07989,5.08086,16000000.0
2008-02-18 18:42:00,5.08225,5.08242,5.08075,5.08242,14000000.0
2008-02-18 18:43:00,5.08274,5.08344,5.08208,5.08225,10000000.0
2008-02-18 18:44:00,5.08315,5.08359,5.0817,5.0825,13000000.0
2008-02-18 18:45:00,5.08353,5.08411,5.08241,5.08385,13000000.0
2008-02-18 18:46:00,5.08393,5.08393,5.08293,5.08386,12000000.0
2008-02-18 18:47:00,5.0836,5.08362,5.08245,5.08305,14000000.0
2008-02-18 18:48:00,5.08281,5.08349,5.08206,5.08339,15000000.0
2008-02-18 18:49:00,5.08319,5.08341,5.08198,5.08306,12000000.0
2008-02-18 18:50:00,5.08251,5.08341,5.08245,5.08341,9000000.0
2008-02-18 18:51:00,5.08329,5.08329,5.08142,5.08301,17000000.0
2008-02-18 18:52:00,5.08109,5.08213,5.08087,5.0811,9000000.0
2008-02-18 18:53:00,5.08155,5.08313,5.08155,5.08313,14000000.0
2008-02-18 18:54:00,5.08231,5.0833,5.08231,5.0833,14000000.0
2008-02-18 18:55:00,5.08317,5.08414,5.08287,5.08384,10000000.0
2008-02-18 18:56:00,5.08389,5.08405,5.08262,5.08353,16000000.0
2008-02-18 18:57:00,5.08395,5.08438,5.08287,5.08354,17000000.0
2008-02-18 18:58:00,5.08358,5.08423,5.08266,5.08423,14000000.0
2008-02-18 18:59:00,5.08318,5.08403,5.0826,5.084,14000000.0
2008-02-18 19:00:00,5.08356,5.08438,5.08318,5.08365,15000000.0
2008-02-18 19:01:00,5.08409,5.08426,5.08273,5.0829,15000000.0
2008-02-18 19:02:00,5.08323,5.08446,5.08299,5.08446,14000000.0
2008-02-18 19:03:00,5.08503,5.08503,5.08391,5.0842,14000000.0
2008-02-18 19:04:00,5.08456,5.08549,5.08423,5.08514,12000000.0
2008-02-18 19:05:00,5.08568,5.08596,5.08559,5.08565,15000000.0
2008-02-18 19:06:00,5.08536,5.08549,5.0836,5.08549,16000000.0
2008-02-18 19:07:00,5.08563,5.08576,5.08548,5.08567,20000000.0
2008-02-18 19:08:00,5.08565,5.08565,5.08483,5.08483,8000000.0
2008-02-18 19:09:00,5.08445,5.08465,5.08445,5.08465,17000000.0
2008-02-18 19:10:00,5.0853,5.0853,5.08374,5.08464,9000000.0
2008-02-18 19:11:00,5.08476,5.08548,5.08346,5.08346,16000000.0
2008-02-18 19:12:00,5.08552,5.08552,5.08377,5.0843,13000000.0
2008-02-18 19:13:00,5.08421,5.08492,5.08366,5.08395,10000000.0
2008-02-18 19:14:00,5.08443,5.08465,5.08314,5.08395,20000000.0
2008-02-18 19:15:00,5.0839,5.08454,5.08301,5.08386,12000000.0
2008-02-18 19:16:00,5.08415,5.08445,5.08318,5.08348,8000000.0
2008-02-18 19:17:00,5.08341,5.08411,5.08301,5.08301,18000000.0
2008-02-18 19:18:00,5.0837,5.08393,5.08294,5.08372,11000000.0
2008-02-18 19:19:00,5.08309,5.08423,5.08287,5.08423,12000000.0
2008-02-18 19:20:00,5.08339,5.08407,5.08275,5.08363,14000000.0
2008-02-18 19:21:00,5.08333,5.08475,5.08333,5.08475,13000000.0
2008-02-18 19:22:00,5.08364,5.0844,5.08364,5.0844,12000000.0
2008-02-18 19:23:00,5.084,5.084,5.08268,5.08319,14000000.0
2008-02-18 19:24:00,5.08333,5.08413,5.08303,5.08378,19000000.0
2008-02-18 19:25:00,5.08335,5.08377,5.08273,5.08313,8000000.0
2008-02-18 19:26:00,5.08367,5.08422,5.08331,5.08374,7000000.0
2008-02-18 19:27:00,5.08346,5.08407,5.0827,5.08381,20000000.0
2008-02-18 19:28:00,5.08304,5.08388,5.08301,5.08301,17000000.0
2008-02-18 19:29:00,5.08343,5.08343,5.08231,5.08261,10000000.0
2008-02-18 19:30:00,5.0826,5.0835,5.08177,5.08272,15000000.0
2008-02-18 19:31:00,5.08248,5.08326,5.08238,5.08326,11000000.0
2008-02-18 19:32:00,5.08347,5.0836,5.08211,5.08228,9000000.0
2008-02-18 19:33:00,5.08346,5.08358,5.08175,5.08263,14000000.0
2008-02-18 19:34:00,5.08281,5.08316,5.08206,5.08206,17000000.0
2008-02-18 19:35:00,5.08251,5.08346,5.08178,5.08178,8000000.0
2008-02-18 19:36:00,5.08309,5.08309,5.0819,5.08199,15000000.0
2008-02-18 19:37:00,5.08325,5.08357,5.08245,5.08306,8000000.0
2008-02-18 19:38:00,5.0822,5.08354,5.08217,5.08287,15000000.0
2008-02-18 19:39:00,5.08273,5.08282,5.08226,5.08238,17000000.0
2008-02-18 19:40:00,5.08386,5.08393,5.08219,5.08219,16000000.0
2008-02-18 19:41:00,5.08312,5.08312,5.08196,5.08311,11000000.0
2008-02-18 19:42:00,5.08322,5.08322,5.08171,5.08228,15000000.0
2008-02-18 19:43:00,5.08228,5.08351,5.08176,5.08244,14000000.0
2008-02-18 19:44:00,5.08319,5.08346,5.08177,5.08288,14000000.0
2008-02-18 19:45:00,5.08315,5.08355,5.08224,5.08228,15000000.0
2008-02-18 19:46:00,5.08203,5.08285,5.08149,5.08271,15000000.0
2008-02-18 19:47:00,5.08243,5.08325,5.0818,5.08239,16000000.0
2008-02-18 19:48:00,5.08209,5.08283,5.0817,5.08179,16000000.0
2008-02-18 19:49:00,5.08109,5.08251,5.08109,5.08251,8000000.0
2008-02-18 19:50:00,5.08136,5.08309,5.0813,5.08309,9000000.0
2008-02-18 19:51:00,5.08217,5.08261,5.08129,5.08233,19000000.0
2008-02-18 19:52:00,5.08089,5.08305,5.08089,5.08245,11000000.0
2008-02-18 19:53:00,5.08221,5.08316,5.08154,5.08217,14000000.0
2008-02-18 19:54:00,5.0825,5.0825,5.08146,5.08246,18000000.0
2008-02-18 19:55:00,5.08257,5.08274,5.08158,5.08274,13000000.0
2008-02-18 19:56:00,5.08201,5.08263,5.08164,5.08247,10000000.0
2008-02-18 19:57:00,5.08186,5.08246,5.0817,5.08176,16000000.0
2008-02-18 19:58:00,5.08186,5.08265,5.08149,5.08188,15000000.0
2008-02-18 19:59:00,5.08212,5.08261,5.08147,5.08205,14000000.0
2008-02-18 20:00:00,5.08136,5.08254,5.08127,5.08208,11000000.0
2008-02-18 20:01:00,5.08178,5.08195,5.08156,5.08156,24000000.0
2008-02-18 20:02:00,5.08208,5.08215,5.08195,5.08195,11000000.0
2008-02-18 20:03:00,5.08163,5.08262,5.08153,5.08207,11000000.0
2008-02-18 20:04:00,5.08291,5.08291,5.08148,5.08148,10000000.0
2008-02-18 20:05:00,5.08191,5.08297,5.08122,5.08269,17000000.0
2008-02-18 20:06:00,5.0822,5.08266,5.08157,5.08171,10000000.0
2008-02-18 20:07:00,5.08234,5.08255,5.08129,5.08221,14000000.0
2008-02-18 20:08:00,5.08224,5.08268,5.08119,5.08204,13000000.0
2008-02-18 20:09:00,5.08194,5.08207,5.08103,5.08112,11000000.0
2008-02-18 20:10:00,5.08165,5.08198,5.0808,5.08155,11000000.0
2008-02-18 20:11:00,5.08134,5.0819,5.08106,5.08174,9000000.0
2008-02-18 20:12:00,5.08148,5.08214,5.08092,5.081,16000000.0
2008-02-18 20:13:00,5.08087,5.08209,5.08079,5.0812,11000000.0
2008-02-18 20:14:00,5.08103,5.08203,5.08054,5.08119,19000000.0
2008-02-18 20:15:00,5.08204,5.08266,5.081,5.08174,13000000.0
2008-02-18 20:16:00,5.08181,5.08239,5.08068,5.08239,15000000.0
2008-02-18 20:17:00,5.08252,5.08252,5.08135,5.08145,8000000.0
2008-02-18 20:18:00,5.0819,5.08229,5.08093,5.08215,14000000.0
2008-02-18 20:19:00,5.08213,5.08213,5.08099,5.08148,14000000.0
2008-02-18 20:20:00,5.08274,5.08274,5.08191,5.08239,12000000.0
2008-02-18 20:21:00,5.0817,5.08261,5.08144,5.08261,9000000.0
2008-02-18 20:22:00,5.08271,5.08271,5.08235,5.08241,17000000.0
2008-02-18 20:23:00,5.0814,5.08196,5.08084,5.08196,11000000.0
2008-02-18 20:24:00,5.08242,5.08245,5.08173,5.08173,16000000.0
2008-02-18 20:25:00,5.08334,5.08334,5.0819,5.0822,11000000.0
2008-02-18 20:26:00,5.08243,5.0827,5.08193,5.08215,8000000.0
2008-02-18 20:27:00,5.08208,5.08281,5.08137,5.08201,13000000.0
2008-02-18 20:28:00,5.08187,5.08266,5.08138,5.0824,15000000.0
2008-02-18 20:29:00,5.08253,5.08253,5.08131,5.08245,16000000.0
2008-02-18 20:30:00,5.08179,5.08207,5.08087,5.08207,8000000.0
2008-02-18 20:31:00,5.08239,5.08253,5.08114,5.08178,18000000.0
2008-02-18 20:32:00,5.08154,5.08219,5.08095,5.08203,7000000.0
2008-02-18 20:33:00,5.0805,5.08175,5.0805,5.08093,13000000.0
2008-02-18 20:34:00,5.08207,5.08207,5.0807,5.08194,13000000.0
2008-02-18 20:35:00,5.08141,5.08152,5.08009,5.08126,9000000.0
2008-02-18 20:36:00,5.08163,5.08163,5.08027,5.08097,17000000.0
2008-02-18 20:37:00,5.08174,5.08174,5.08059,5.08128,14000000.0
2008-02-18 20:38:00,5.08127,5.08151,5.08058,5.08115,16000000.0
2008-02-18 20:39:00,5.08132,5.08222,5.08019,5.08133,14000000.0
2008-02-18 20:40:00,5.08106,5.08164,5.08034,5.08164,17000000.0
2008-02-18 20:41:00,5.08143,5.08143,5.07981,5.0808,16000000.0
2008-02-18 20:42:00,5.08083,5.08135,5.08031,5.08038,22000000.0
2008-02-18 20:43:00,5.08078,5.08101,5.08072,5.08093,18000000.0
2008-02-18 20:44:00,5.08137,5.08146,5.08043,5.08131,16000000.0
2008-02-18 20:45:00,5.07928,5.07986,5.07928,5.07973,8000000.0
2008-02-18 20:46:00,5.08148,5.08148,5.08008,5.08046,19000000.0
2008-02-18 20:47:00,5.08112,5.0822,5.08051,5.08051,12000000.0
2008-02-18 20:48:00,5.08055,5.08082,5.07993,5.07993,9000000.0
2008-02-18 20:49:00,5.08098,5.08105,5.08085,5.08105,19000000.0
2008-02-18 20:50:00,5.08105,5.08153,5.08045,5.08153,15000000.0
2008-02-18 20:51:00,5.08152,5.08234,5.08101,5.08114,9000000.0
2008-02-18 20:52:00,5.08122,5.08186,5.08071,5.08141,11000000.0
2008-02-18 20:53:00,5.08243,5.08256,5.08196,5.08256,15000000.0
2008-02-18 20:54:00,5.08187,5.08187,5.08033,5.08181,12000000.0
2008-02-18 20:55:00,5.08051,5.08152,5.08014,5.08095,18000000.0
2008-02-18 20:56:00,5.08122,5.0814,5.08018,5.08043,12000000.0
2008-02-18 20:57:00,5.08077,5.08104,5.07953,5.0803,13000000.0
2008-02-18 20:58:00,5.08106,5.08106,5.08019,5.08036,11000000.0
2008-02-18 20:59:00,5.08017,5.08021,5.07995,5.08007,11000000.0
2008-02-18 21:00:00,5.0813,5.0813,5.07982,5.07982,17000000.0
2008-02-18 21:01:00,5.081,5.08119,5.07989,5.07989,10000000.0
2008-02-18 21:02:00,5.08058,5.08065,5.08057,5.08058,8000000.0
2008-02-18 21:03:00,5.08055,5.08061,5.08034,5.08034,19000000.0
2008-02-18 21:04:00,5.08107,5.08107,5.07939,5.08031,18000000.0
2008-02-18 21:05:00,5.08001,5.08055,5.07938,5.07996,14000000.0
2008-02-18 21:06:00,5.07915,5.08055,5.07915,5.07978,12000000.0
2008-02-18 21:07:00,5.08003,5.08009,5.07819,5.07844,10000000.0
2008-02-18 21:08:00,5.07876,5.07931,5.07816,5.07847,14000000.0
2008-02-18 21:09:00,5.0782,5.07836,5.07644,5.07732,16000000.0
2008-02-18 21:10:00,5.07692,5.07806,5.07683,5.0777,15000000.0
2008-02-18 21:11:00,5.07782,5.07813,5.07681,5.07735,13000000.0
2008-02-18 21:12:00,5.07736,5.07769,5.07675,5.07761,10000000.0
2008-02-18 21:13:00,5.07763,5.07915,5.07763,5.07779,14000000.0
2008-02-18 21:14:00,5.07915,5.08015,5.0787,5.08015,10000000.0
2008-02-18 21:15:00,5.07922,5.08004,5.07866,5.08004,15000000.0
2008-02-18 21:16:00,5.07898,5.0793,5.07851,5.07876,11000000.0
2008-02-18 21:17:00,5.07873,5.07941,5.07821,5.07821,13000000.0
2008-02-18 21:18:00,5.07922,5.08007,5.07872,5.07872,17000000.0
2008-02-18 21:19:00,5.07854,5.07973,5.07834,5.07906,12000000.0
2008-02-18 21:20:00,5.07773,5.07914,5.07773,5.07889,14000000.0
2008-02-18 21:21:00,5.07883,5.07922,5.07786,5.07786,11000000.0
2008-02-18 21:22:00,5.07921,5.07921,5.07826,5.07832,9000000.0
2008-02-18 21:23:00,5.07878,5.07918,5.07787,5.07846,7000000.0
2008-02-18 21:24:00,5.07858,5.07901,5.07801,5.07843,11000000.0
2008-02-18 21:25:00,5.07806,5.07995,5.07802,5.07926,7000000.0
2008-02-18 21:26:00,5.0792,5.07989,5.0785,5.079,13000000.0
2008-02-18 21:27:00,5.07955,5.08015,5.07949,5.07949,11000000.0
2008-02-18 21:28:00,5.07929,5.07978,5.0785,5.07908,15000000.0
2008-02-18 21:29:00,5.07901,5.07988,5.07782,5.07782,12000000.0
2008-02-18 21:30:00,5.07841,5.07944,5.07841,5.07854,10000000.0
2008-02-18 21:31:00,5.07982,5.08005,5.07893,5.07915,10000000.0
2008-02-18 21:32:00,5.07961,5.07961,5.07869,5.07869,12000000.0
2008-02-18 21:33:00,5.0794,5.07945,5.07823,5.07853,19000000.0
2008-02-18 21:34:00,5.07841,5.0793,5.07808,5.07808,8000000.0
2008-02-18 21:35:00,5.07789,5.07799,5.07774,5.07797,20000000.0
2008-02-18 21:36:00,5.07784,5.07807,5.07773,5.07773,19000000.0
2008-02-18 21:37:00,5.07918,5.0803,5.07896,5.0803,19000000.0
2008-02-18 21:38:00,5.08014,5.08076,5.07948,5.08027,13000000.0
2008-02-18 21:39:00,5.07967,5.08047,5.07923,5.07984,17000000.0
2008-02-18 21:40:00,5.07974,5.08036,5.0794,5.08036,7000000.0
2008-02-18 21:41:00,5.08047,5.08067,5.07918,5.08063,11000000.0
2008-02-18 21:42:00,5.08048,5.08048,5.07915,5.08011,18000000.0
2008-02-18 21:43:00,5.08082,5.08082,5.08055,5.08067,13000000.0
2008-02-18 21:44:00,5.08056,5.08079,5.08039,5.08071,16000000.0
2008-02-18 21:45:00,5.08098,5.08098,5.07924,5.08002,11000000.0
2008-02-18 21:46:00,5.08053,5.08099,5.07965,5.08074,13000000.0
2008-02-18 21:47:00,5.07983,5.08008,5.07971,5.08008,13000000.0
2008-02-18 21:48:00,5.08043,5.08051,5.0798,5.0798,17000000.0
2008-02-18 21:49:00,5.0802,5.08058,5.07972,5.08058,8000000.0
2008-02-18 21:50:00,5.08015,5.08015,5.07995,5.07995,11000000.0
2008-02-18 21:51:00,5.08014,5.08019,5.07994,5.08015,13000000.0
2008-02-18 21:52:00,5.08014,5.08055,5.08009,5.08029,13000000.0
2008-02-18 21:53:00,5.08059,5.08093,5.07993,5.08071,14000000.0
2008-02-18 21:54:00,5.07905,5.08003,5.07905,5.07966,11000000.0
2008-02-18 21:55:00,5.08139,5.08139,5.07961,5.08078,17000000.0
2008-02-18 21:56:00,5.08133,5.08155,5.07976,5.08024,12000000.0
2008-02-18 21:57:00,5.08054,5.08098,5.07932,5.07932,16000000.0
2008-02-18 21:58:00,5.0809,5.08109,5.07938,5.07938,9000000.0
2008-02-18 21:59:00,5.07929,5.07934,5.07906,5.07933,18000000.0
2008-02-18 22:00:00,5.07949,5.08099,5.07935,5.07957,13000000.0
2008-02-18 22:01:00,5.08071,5.08071,5.07981,5.08069,11000000.0
2008-02-18 22:02:00,5.08077,5.08126,5.07996,5.0808,17000000.0
2008-02-18 22:03:00,5.07953,5.08054,5.07909,5.08024,23000000.0
2008-02-18 22:04:00,5.08053,5.08105,5.07964,5.08014,15000000.0
2008-02-18 22:05:00,5.08091,5.08091,5.07952,5.07952,14000000.0
2008-02-18 22:06:00,5.08104,5.08104,5.07978,5.07993,15000000.0
2008-02-18 22:07:00,5.07922,5.08045,5.07922,5.07932,9000000.0
2008-02-18 22:08:00,5.08095,5.08095,5.08075,5.08095,18000000.0
2008-02-18 22:09:00,5.08089,5.08098,5.08079,5.08096,11000000.0
2008-02-18 22:10:00,5.08021,5.08055,5.07955,5.07984,7000000.0
2008-02-18 22:11:00,5.08012,5.08052,5.07916,5.07977,8000000.0
2008-02-18 22:12:00,5.07934,5.08048,5.07929,5.08048,16000000.0
2008-02-18 22:13:00,5.08005,5.08005,5.07985,5.08005,24000000.0
2008-02-18 22:14:00,5.08015,5.08015,5.07995,5.07995,9000000.0
2008-02-18 22:15:00,5.0803,5.0803,5.07926,5.07946,10000000.0
2008-02-18 22:16:00,5.07979,5.08072,5.07939,5.0801,13000000.0
2008-02-18 22:17:00,5.08011,5.08097,5.07867,5.07867,20000000.0
2008-02-18 22:18:00,5.07965,5.08021,5.07927,5.07965,11000000.0
2008-02-18 22:19:00,5.08001,5.08089,5.07951,5.08056,15000000.0
2008-02-18 22:20:00,5.08064,5.08069,5.07913,5.07913,16000000.0
2008-02-18 22:21:00,5.07962,5.08074,5.07903,5.07991,12000000.0
2008-02-18 22:22:00,5.08055,5.08075,5.08055,5.08068,14000000.0
2008-02-18 22:23:00,5.08043,5.08055,5.07947,5.0797,11000000.0
2008-02-18 22:24:00,5.08005,5.08005,5.07985,5.08005,16000000.0
2008-02-18 22:25:00,5.0798,5.08007,5.07974,5.07976,14000000.0
2008-02-18 22:26:00,5.08039,5.08039,5.07924,5.07924,10000000.0
2008-02-18 22:27:00,5.08078,5.08078,5.08022,5.08035,14000000.0
2008-02-18 22:28:00,5.07999,5.08012,5.07985,5.07985,12000000.0
2008-02-18 22:29:00,5.08001,5.08031,5.07995,5.08011,13000000.0
2008-02-18 22:30:00,5.0801,5.08051,5.07952,5.08051,8000000.0
2008-02-18 22:31:00,5.0807,5.0807,5.0799,5.07996,11000000.0
2008-02-18 22:32:00,5.08066,5.08075,5.08003,5.08032,20000000.0
2008-02-18 22:33:00,5.07997,5.08005,5.07985,5.08005,11000000.0
2008-02-18 22:34:00,5.08017,5.08073,5.07964,5.0801,10000000.0
2008-02-18 22:35:00,5.08002,5.08061,5.08002,5.0806,13000000.0
2008-02-18 22:36:00,5.08068,5.08068,5.0794,5.07999,9000000.0
2008-02-18 22:37:00,5.08045,5.08045,5.08009,5.08012,13000000.0
2008-02-18 22:38:00,5.08002,5.08008,5.0798,5.0799,9000000.0
2008-02-18 22:39:00,5.08047,5.08047,5.0792,5.08029,12000000.0
2008-02-18 22:40:00,5.07962,5.08048,5.07933,5.07977,9000000.0
2008-02-18 22:41:00,5.07988,5.08071,5.07931,5.08071,14000000.0
2008-02-18 22:42:00,5.07907,5.07998,5.07907,5.07974,13000000.0
2008-02-18 22:43:00,5.07945,5.07965,5.07945,5.07958,12000000.0
2008-02-18 22:44:00,5.08024,5.08024,5.07851,5.07913,15000000.0
2008-02-18 22:45:00,5.07884,5.08009,5.07831,5.08009,13000000.0
2008-02-18 22:46:00,5.07899,5.07991,5.07821,5.07983,14000000.0
2008-02-18 22:47:00,5.07991,5.08017,5.07902,5.08017,15000000.0
2008-02-18 22:48:00,5.07973,5.08024,5.07884,5.07939,13000000.0
2008-02-18 22:49:00,5.08078,5.08078,5.07882,5.08027,13000000.0
2008-02-18 22:50:00,5.07911,5.08028,5.07893,5.08014,15000000.0
2008-02-18 22:51:00,5.07916,5.08041,5.07895,5.08023,14000000.0
2008-02-18 22:52:00,5.08014,5.0803,5.07937,5.08028,9000000.0
2008-02-18 22:53:00,5.08066,5.0807,5.08041,5.08058,15000000.0
2008-02-18 22:54:00,5.08035,5.08062,5.08033,5.08055,17000000.0
2008-02-18 22:55:00,5.07985,5.07985,5.07965,5.07965,16000000.0
2008-02-18 22:56:00,5.0799,5.0799,5.0796,5.07972,13000000.0
2008-02-18 22:57:00,5.0797,5.07995,5.07867,5.07892,8000000.0
2008-02-18 22:58:00,5.08016,5.08016,5.07857,5.07949,8000000.0
2008-02-18 22:59:00,5.07951,5.07951,5.07864,5.07936,19000000.0
2008-02-18 23:00:00,5.07855,5.07999,5.07855,5.07918,10000000.0
2008-02-18 23:01:00,5.07949,5.0798,5.07907,5.0791,7000000.0
2008-02-18 23:02:00,5.07903,5.07973,5.07868,5.07899,15000000.0
2008-02-18 23:03:00,5.07911,5.07993,5.07859,5.07923,17000000.0
2008-02-18 23:04:00,5.08034,5.08034,5.07866,5.07884,19000000.0
2008-02-18 23:05:00,5.0789,5.07942,5.0784,5.0794,9000000.0
2008-02-18 23:06:00,5.0791,5.07977,5.07869,5.07869,12000000.0
2008-02-18 23:07:00,5.07889,5.08002,5.07816,5.07885,14000000.0
2008-02-18 23:08:00,5.07835,5.07976,5.07835,5.07883,16000000.0
2008-02-18 23:09:00,5.07963,5.07994,5.07898,5.07945,9000000.0
2008-02-18 23:10:00,5.0792,5.07985,5.07862,5.07954,12000000.0
2008-02-18 23:11:00,5.07981,5.08024,5.0788,5.07949,14000000.0
2008-02-18 23:12:00,5.07969,5.07969,5.0786,5.0786,7000000.0
2008-02-18 23:13:00,5.07958,5.07965,5.07945,5.07958,14000000.0
2008-02-18 23:14:00,5.07925,5.07945,5.07925,5.07925,19000000.0
2008-02-18 23:15:00,5.08067,5.08088,5.07917,5.08023,13000000.0
2008-02-18 23:16:00,5.08003,5.08003,5.07862,5.07954,15000000.0
2008-02-18 23:17:00,5.07938,5.08062,5.07866,5.08062,11000000.0
2008-02-18 23:18:00,5.08006,5.08006,5.07885,5.0792,12000000.0
2008-02-18 23:19:00,5.07895,5.07974,5.07864,5.0793,14000000.0
2008-02-18 23:20:00,5.07828,5.07835,5.07815,5.07835,19000000.0
2008-02-18 23:21:00,5.07925,5.07945,5.07925,5.07945,7000000.0
2008-02-18 23:22:00,5.07847,5.0798,5.07842,5.07976,15000000.0
2008-02-18 23:23:00,5.07862,5.07908,5.07848,5.07848,11000000.0
2008-02-18 23:24:00,5.07925,5.07945,5.07925,5.07925,14000000.0
2008-02-18 23:25:00,5.07981,5.07981,5.07858,5.07884,11000000.0
2008-02-18 23:26:00,5.07843,5.0796,5.0783,5.07922,14000000.0
2008-02-18 23:27:00,5.07885,5.0799,5.07872,5.07872,11000000.0
2008-02-18 23:28:00,5.07916,5.07974,5.07837,5.07837,12000000.0
2008-02-18 23:29:00,5.07981,5.07981,5.07834,5.07834,16000000.0
2008-02-18 23:30:00,5.07947,5.07979,5.07831,5.07929,20000000.0
2008-02-18 23:31:00,5.08044,5.08054,5.07897,5.07941,11000000.0
2008-02-18 23:32:00,5.07979,5.0798,5.07831,5.07886,16000000.0
2008-02-18 23:33:00,5.07895,5.07915,5.07895,5.07895,12000000.0
2008-02-18 23:34:00,5.07909,5.07909,5.07873,5.07888,13000000.0
2008-02-18 23:35:00,5.07929,5.07956,5.07877,5.07885,9000000.0
2008-02-18 23:36:00,5.07873,5.07939,5.07852,5.07903,9000000.0
2008-02-18 23:37:00,5.07902,5.07972,5.07847,5.07915,14000000.0
2008-02-18 23:38:00,5.07974,5.08001,5.07869,5.07869,13000000.0
2008-02-18 23:39:00,5.07991,5.08022,5.07883,5.08022,17000000.0
2008-02-18 23:40:00,5.07911,5.07959,5.07877,5.07959,12000000.0
2008-02-18 23:41:00,5.08009,5.08009,5.07839,5.07905,17000000.0
2008-02-18 23:42:00,5.07905,5.08003,5.0786,5.07972,22000000.0
2008-02-18 23:43:00,5.07891,5.08069,5.07891,5.08021,15000000.0
2008-02-18 23:44:00,5.0798,5.08074,5.07923,5.07992,14000000.0
2008-02-18 23:45:00,5.07964,5.08059,5.0793,5.08059,20000000.0
2008-02-18 23:46:00,5.07943,5.07979,5.07937,5.07979,14000000.0
2008-02-18 23:47:00,5.07983,5.07988,5.07965,5.07965,10000000.0
2008-02-18 23:48:00,5.08087,5.08112,5.07976,5.07987,18000000.0
2008-02-18 23:49:00,5.08007,5.08108,5.07963,5.08108,14000000.0
2008-02-18 23:50:00,5.08082,5.08164,5.08026,5.08026,13000000.0
2008-02-18 23:51:00,5.08058,5.08142,5.08032,5.08102,8000000.0
2008-02-18 23:52:00,5.0808,5.08157,5.08025,5.08082,16000000.0
2008-02-18 23:53:00,5.08094,5.08176,5.08007,5.08086,18000000.0
2008-02-18 23:54:00,5.08014,5.08119,5.08,5.08053,12000000.0
2008-02-18 23:55:00,5.07976,5.08078,5.07969,5.08078,19000000.0
2008-02-18 23:56:00,5.08023,5.08128,5.07974,5.07974,14000000.0
2008-02-18 23:57:00,5.08028,5.08042,5.08017,5.08042,16000000.0
2008-02-18 23:58:00,5.08124,5.08164,5.07953,5.07953,13000000.0
2008-02-18 23:59:00,5.07983,5.08074,5.07949,5.0796,14000000.0
2008-02-19 00:00:00,5.07882,5.0804,5.07882,5.07983,17000000.0
2008-02-19 00:01:00,5.07865,5.07865,5.07845,5.07858,12000000.0
2008-02-19 00:02:00,5.07998,5.08005,5.07985,5.08005,15000000.0
2008-02-19 00:03:00,5.08054,5.08054,5.07894,5.07922,14000000.0
2008-02-19 00:04:00,5.07914,5.08026,5.07898,5.0795,12000000.0
2008-02-19 00:05:00,5.07959,5.08014,5.07874,5.07965,12000000.0
2008-02-19 00:06:00,5.08067,5.08067,5.07925,5.08012,12000000.0
2008-02-19 00:07:00,5.07993,5.08118,5.07964,5.07999,11000000.0
2008-02-19 00:08:00,5.08005,5.08115,5.07984,5.08051,15000000.0
2008-02-19 00:09:00,5.08031,5.08161,5.08031,5.08112,12000000.0
2008-02-19 00:10:00,5.08047,5.08122,5.07967,5.08001,19000000.0
2008-02-19 00:11:00,5.08088,5.08101,5.07986,5.07986,8000000.0
2008-02-19 00:12:00,5.0801,5.0801,5.07938,5.07938,9000000.0
2008-02-19 00:13:00,5.07943,5.07961,5.07937,5.07937,13000000.0
2008-02-19 00:14:00,5.07935,5.07962,5.07931,5.07962,14000000.0
2008-02-19 00:15:00,5.07989,5.08111,5.07989,5.08053,12000000.0
2008-02-19 00:16:00,5.08091,5.08117,5.07992,5.08052,12000000.0
2008-02-19 00:17:00,5.08154,5.08154,5.0796,5.0796,10000000.0
2008-02-19 00:18:00,5.0795,5.07961,5.07924,5.07931,19000000.0
2008-02-19 00:19:00,5.08112,5.08112,5.0797,5.08016,12000000.0
2008-02-19 00:20:00,5.08057,5.08088,5.07996,5.07996,11000000.0
2008-02-19 00:21:00,5.08004,5.0807,5.07925,5.08013,14000000.0
2008-02-19 00:22:00,5.07937,5.08069,5.07936,5.07995,13000000.0
2008-02-19 00:23:00,5.08,5.08093,5.07951,5.07951,13000000.0
2008-02-19 00:24:00,5.08076,5.08076,5.07954,5.07954,9000000.0
2008-02-19 00:25:00,5.07998,5.07998,5.07985,5.07998,13000000.0
2008-02-19 00:26:00,5.07995,5.08007,5.07988,5.07994,14000000.0
2008-02-19 00:27:00,5.07968,5.08048,5.07968,5.0801,15000000.0
2008-02-19 00:28:00,5.07988,5.08154,5.07987,5.08142,7000000.0
2008-02-19 00:29:00,5.08065,5.08192,5.08027,5.08172,17000000.0
2008-02-19 00:30:00,5.0798,5.08115,5.07976,5.08019,9000000.0
2008-02-19 00:31:00,5.07937,5.07945,5.07925,5.07938,13000000.0
2008-02-19 00:32:00,5.0799,5.08054,5.0795,5.08037,8000000.0
2008-02-19 00:33:00,5.08006,5.08079,5.07904,5.08079,19000000.0
2008-02-19 00:34:00,5.07996,5.08096,5.07959,5.08096,15000000.0
2008-02-19 00:35:00,5.08022,5.08086,5.07932,5.07975,12000000.0
2008-02-19 00:36:00,5.08105,5.08105,5.07961,5.08004,15000000.0
2008-02-19 00:37:00,5.07948,5.07948,5.07906,5.07917,15000000.0
2008-02-19 00:38:00,5.08055,5.08091,5.07935,5.08053,18000000.0
2008-02-19 00:39:00,5.08093,5.08093,5.0795,5.07986,20000000.0
2008-02-19 00:40:00,5.08018,5.08048,5.07958,5.0797,10000000.0
2008-02-19 00:41:00,5.0793,5.08073,5.0793,5.08038,9000000.0
2008-02-19 00:42:00,5.0803,5.08085,5.07996,5.08015,16000000.0
2008-02-19 00:43:00,5.07983,5.08053,5.07973,5.07993,16000000.0
2008-02-19 00:44:00,5.07977,5.08081,5.07947,5.08081,10000000.0
2008-02-19 00:45:00,5.07974,5.08064,5.07884,5.08036,16000000.0
2008-02-19 00:46:00,5.08006,5.08125,5.07966,5.08037,12000000.0
2008-02-19 00:47:00,5.08062,5.08092,5.07983,5.07983,8000000.0
2008-02-19 00:48:00,5.08137,5.08137,5.07967,5.08006,16000000.0
2008-02-19 00:49:00,5.08151,5.08153,5.07975,5.08059,11000000.0
2008-02-19 00:50:00,5.08061,5.08103,5.07915,5.07915,9000000.0
2008-02-19 00:51:00,5.08084,5.081,5.07969,5.07991,9000000.0
2008-02-19 00:52:00,5.07997,5.08127,5.07997,5.08127,18000000.0
2008-02-19 00:53:00,5.08112,5.08189,5.08078,5.08121,12000000.0
2008-02-19 00:54:00,5.08048,5.08186,5.07991,5.08182,12000000.0
2008-02-19 00:55:00,5.08125,5.08189,5.08078,5.08189,11000000.0
2008-02-19 00:56:00,5.08099,5.08188,5.08068,5.08078,14000000.0
2008-02-19 00:57:00,5.08134,5.08252,5.081,5.08252,15000000.0
2008-02-19 00:58:00,5.08216,5.08218,5.08088,5.08088,9000000.0
2008-02-19 00:59:00,5.08182,5.0821,5.08053,5.08123,17000000.0
2008-02-19 01:00:00,5.08117,5.0814,5.08117,5.08125,12000000.0
2008-02-19 01:01:00,5.08111,5.08241,5.08073,5.08073,15000000.0
2008-02-19 01:02:00,5.0823,5.0823,5.08128,5.08157,10000000.0
2008-02-19 01:03:00,5.08138,5.08193,5.08063,5.08102,13000000.0
2008-02-19 01:04:00,5.08045,5.08173,5.0802,5.08144,13000000.0
2008-02-19 01:05:00,5.08135,5.08135,5.08001,5.08001,13000000.0
2008-02-19 01:06:00,5.08053,5.08068,5.07977,5.07981,12000000.0
2008-02-19 01:07:00,5.08046,5.08136,5.08031,5.08106,13000000.0
2008-02-19 01:08:00,5.08164,5.08199,5.08038,5.08038,15000000.0
2008-02-19 01:09:00,5.08169,5.08172,5.07979,5.08115,17000000.0
2008-02-19 01:10:00,5.0804,5.08136,5.07992,5.07992,10000000.0
2008-02-19 01:11:00,5.08121,5.08149,5.08075,5.08082,11000000.0
2008-02-19 01:12:00,5.08019,5.08139,5.08019,5.08136,10000000.0
2008-02-19 01:13:00,5.08051,5.0817,5.08051,5.0817,11000000.0
2008-02-19 01:14:00,5.08027,5.08159,5.08027,5.08159,13000000.0
2008-02-19 01:15:00,5.08215,5.08306,5.08163,5.08163,9000000.0
2008-02-19 01:16:00,5.08328,5.08377,5.08216,5.08265,12000000.0
2008-02-19 01:17:00,5.08307,5.08442,5.08307,5.08442,11000000.0
2008-02-19 01:18:00,5.0841,5.08485,5.08354,5.08458,12000000.0
2008-02-19 01:19:00,5.08457,5.08538,5.08345,5.08462,19000000.0
2008-02-19 01:20:00,5.08533,5.08533,5.08346,5.08449,11000000.0
2008-02-19 01:21:00,5.08438,5.08548,5.0837,5.08548,12000000.0
2008-02-19 01:22:00,5.084,5.08486,5.08349,5.08486,9000000.0
2008-02-19 01:23:00,5.08383,5.08421,5.08275,5.08336,13000000.0
2008-02-19 01:24:00,5.08444,5.08455,5.08298,5.08455,14000000.0
2008-02-19 01:25:00,5.08334,5.08439,5.08307,5.08399,11000000.0
2008-02-19 01:26:00,5.08388,5.08448,5.08358,5.08382,10000000.0
2008-02-19 01:27:00,5.084,5.08521,5.08358,5.08456,17000000.0
2008-02-19 01:28:00,5.08448,5.08539,5.08397,5.08539,13000000.0
2008-02-19 01:29:00,5.08471,5.08572,5.08407,5.08527,19000000.0
2008-02-19 01:30:00,5.0843,5.08512,5.0835,5.08512,15000000.0
2008-02-19 01:31:00,5.08428,5.08442,5.08416,5.08442,15000000.0
2008-02-19 01:32:00,5.08468,5.08468,5.08313,5.08313,12000000.0
2008-02-19 01:33:00,5.08373,5.08474,5.08373,5.08463,8000000.0
2008-02-19 01:34:00,5.08406,5.08416,5.0834,5.08409,18000000.0
2008-02-19 01:35:00,5.08396,5.0846,5.08334,5.08334,12000000.0
2008-02-19 01:36:00,5.08378,5.08445,5.08325,5.08347,16000000.0
2008-02-19 01:37:00,5.08291,5.08421,5.08291,5.08312,15000000.0
2008-02-19 01:38:00,5.08332,5.08422,5.08287,5.08343,18000000.0
2008-02-19 01:39:00,5.08385,5.08482,5.08355,5.08473,10000000.0
2008-02-19 01:40:00,5.08464,5.08541,5.08391,5.08541,11000000.0
2008-02-19 01:41:00,5.08509,5.08509,5.08343,5.08411,16000000.0
2008-02-19 01:42:00,5.08453,5.08453,5.08334,5.08377,14000000.0
2008-02-19 01:43:00,5.08316,5.08416,5.08316,5.08374,16000000.0
2008-02-19 01:44:00,5.08332,5.08377,5.08277,5.08277,15000000.0
2008-02-19 01:45:00,5.08354,5.08417,5.08235,5.08235,16000000.0
2008-02-19 01:46:00,5.08285,5.08398,5.0822,5.0822,9000000.0
2008-02-19 01:47:00,5.08283,5.08319,5.08253,5.08253,17000000.0
2008-02-19 01:48:00,5.08414,5.08414,5.08236,5.08335,16000000.0
2008-02-19 01:49:00,5.0843,5.0843,5.08245,5.08252,10000000.0
2008-02-19 01:50:00,5.08363,5.08363,5.08231,5.08336,11000000.0
2008-02-19 01:51:00,5.08266,5.08286,5.08174,5.08278,12000000.0
2008-02-19 01:52:00,5.0833,5.08356,5.08168,5.08259,12000000.0
2008-02-19 01:53:00,5.0827,5.08298,5.0816,5.08237,18000000.0
2008-02-19 01:54:00,5.08347,5.08349,5.08219,5.08336,14000000.0
2008-02-19 01:55:00,5.08337,5.08337,5.08215,5.08215,18000000.0
2008-02-19 01:56:00,5.08288,5.08392,5.08276,5.08332,8000000.0
2008-02-19 01:57:00,5.0825,5.08351,5.08228,5.08228,13000000.0
2008-02-19 01:58:00,5.08334,5.08363,5.08248,5.08288,11000000.0
2008-02-19 01:59:00,5.08274,5.08377,5.0823,5.08239,11000000.0
2008-02-19 02:00:00,5.08293,5.08476,5.08283,5.08468,16000000.0
2008-02-19 02:01:00,5.08456,5.08473,5.0832,5.0839,21000000.0
2008-02-19 02:02:00,5.08416,5.08521,5.08382,5.08427,10000000.0
2008-02-19 02:03:00,5.08442,5.08473,5.08361,5.08468,8000000.0
2008-02-19 02:04:00,5.08488,5.08517,5.08354,5.08433,14000000.0
2008-02-19 02:05:00,5.08364,5.08522,5.08351,5.08365,14000000.0
2008-02-19 02:06:00,5.08408,5.08526,5.08355,5.08526,15000000.0
2008-02-19 02:07:00,5.08404,5.08524,5.08295,5.08295,10000000.0
2008-02-19 02:08:00,5.08308,5.08417,5.08196,5.08196,16000000.0
2008-02-19 02:09:00,5.08406,5.08413,5.08302,5.08341,18000000.0
2008-02-19 02:10:00,5.08361,5.084,5.08265,5.08353,16000000.0
2008-02-19 02:11:00,5.08459,5.08459,5.083,5.08359,14000000.0
2008-02-19 02:12:00,5.08303,5.08402,5.08247,5.08247,10000000.0
2008-02-19 02:13:00,5.08242,5.08411,5.08242,5.08381,15000000.0
2008-02-19 02:14:00,5.08407,5.08497,5.0829,5.08374,19000000.0
2008-02-19 02:15:00,5.08376,5.08508,5.08319,5.08451,12000000.0
2008-02-19 02:16:00,5.08433,5.08493,5.08276,5.08276,18000000.0
2008-02-19 02:17:00,5.08308,5.08459,5.08283,5.08369,14000000.0
2008-02-19 02:18:00,5.08334,5.08448,5.08334,5.08381,12000000.0
2008-02-19 02:19:00,5.08314,5.08465,5.08314,5.0841,14000000.0
2008-02-19 02:20:00,5.08379,5.08407,5.08305,5.08405,13000000.0
2008-02-19 02:21:00,5.08391,5.08391,5.0823,5.0823,15000000.0
2008-02-19 02:22:00,5.08373,5.0839,5.08252,5.08305,13000000.0
2008-02-19 02:23:00,5.08291,5.0838,5.08216,5.0825,16000000.0
2008-02-19 02:24:00,5.08342,5.08475,5.08273,5.08376,17000000.0
2008-02-19 02:25:00,5.08439,5.085,5.08363,5.08446,10000000.0
2008-02-19 02:26:00,5.08504,5.08577,5.08404,5.08533,13000000.0
2008-02-19 02:27:00,5.08487,5.0858,5.08482,5.0858,7000000.0
2008-02-19 02:28:00,5.08437,5.08496,5.084,5.08461,9000000.0
2008-02-19 02:29:00,5.08482,5.08557,5.08403,5.08535,20000000.0
2008-02-19 02:30:00,5.08476,5.08517,5.08397,5.08517,11000000.0
2008-02-19 02:31:00,5.08502,5.08505,5.08332,5.08395,9000000.0
2008-02-19 02:32:00,5.08446,5.08446,5.08267,5.08267,13000000.0
2008-02-19 02:33:00,5.08357,5.08384,5.08257,5.08347,14000000.0
2008-02-19 02:34:00,5.08216,5.08339,5.08216,5.08339,17000000.0
2008-02-19 02:35:00,5.08379,5.08394,5.08276,5.08287,15000000.0
2008-02-19 02:36:00,5.08269,5.08404,5.08265,5.08404,14000000.0
2008-02-19 02:37:00,5.08331,5.08377,5.08273,5.08377,13000000.0
2008-02-19 02:38:00,5.08353,5.08387,5.08251,5.08316,14000000.0
2008-02-19 02:39:00,5.08439,5.08439,5.08301,5.08343,15000000.0
2008-02-19 02:40:00,5.08331,5.08394,5.08301,5.08347,12000000.0
2008-02-19 02:41:00,5.08315,5.0843,5.08267,5.08309,13000000.0
2008-02-19 02:42:00,5.08325,5.08419,5.08269,5.0841,16000000.0
2008-02-19 02:43:00,5.08343,5.08426,5.08271,5.0839,18000000.0
2008-02-19 02:44:00,5.08315,5.08407,5.08247,5.08247,10000000.0
2008-02-19 02:45:00,5.08428,5.08428,5.08215,5.08254,14000000.0
2008-02-19 02:46:00,5.08257,5.08404,5.08234,5.08274,18000000.0
2008-02-19 02:47:00,5.08193,5.0834,5.08193,5.08232,17000000.0
2008-02-19 02:48:00,5.08269,5.08311,5.08206,5.0824,7000000.0
2008-02-19 02:49:00,5.08277,5.08373,5.08162,5.08262,13000000.0
2008-02-19 02:50:00,5.08301,5.08355,5.08218,5.08296,14000000.0
2008-02-19 02:51:00,5.08311,5.08354,5.08248,5.08296,15000000.0
2008-02-19 02:52:00,5.08327,5.08363,5.08219,5.08263,15000000.0
2008-02-19 02:53:00,5.08351,5.08351,5.08173,5.08173,9000000.0
2008-02-19 02:54:00,5.08241,5.08365,5.08148,5.08365,13000000.0
2008-02-19 02:55:00,5.0831,5.08312,5.08074,5.08074,11000000.0
2008-02-19 02:56:00,5.08101,5.08185,5.08061,5.08061,18000000.0
2008-02-19 02:57:00,5.08163,5.08166,5.07999,5.08019,13000000.0
2008-02-19 02:58:00,5.07935,5.07935,5.07915,5.07927,9000000.0
2008-02-19 02:59:00,5.08088,5.08116,5.07987,5.08086,14000000.0
2008-02-19 03:00:00,5.0795,5.08116,5.0795,5.08116,11000000.0
2008-02-19 03:01:00,5.08064,5.08133,5.08004,5.08012,11000000.0
2008-02-19 03:02:00,5.07974,5.08029,5.07911,5.08029,11000000.0
2008-02-19 03:03:00,5.08091,5.08128,5.07969,5.07981,23000000.0
2008-02-19 03:04:00,5.08098,5.08098,5.07965,5.07965,11000000.0
2008-02-19 03:05:00,5.08087,5.08111,5.07921,5.08111,17000000.0
2008-02-19 03:06:00,5.08058,5.08121,5.07981,5.08046,9000000.0
2008-02-19 03:07:00,5.08028,5.08115,5.07967,5.07979,15000000.0
2008-02-19 03:08:00,5.08129,5.08196,5.08048,5.08085,12000000.0
2008-02-19 03:09:00,5.08091,5.08215,5.08056,5.08138,15000000.0
2008-02-19 03:10:00,5.08184,5.0829,5.08104,5.08269,19000000.0
2008-02-19 03:11:00,5.08195,5.08274,5.08123,5.08123,15000000.0
2008-02-19 03:12:00,5.08139,5.08228,5.08107,5.08167,18000000.0
2008-02-19 03:13:00,5.08136,5.08264,5.08113,5.08211,18000000.0
2008-02-19 03:14:00,5.08213,5.08246,5.08146,5.08178,10000000.0
2008-02-19 03:15:00,5.08274,5.0832,5.08221,5.08221,7000000.0
2008-02-19 03:16:00,5.08227,5.08287,5.08176,5.08176,8000000.0
2008-02-19 03:17:00,5.0832,5.0832,5.08186,5.08243,10000000.0
2008-02-19 03:18:00,5.08216,5.08323,5.0813,5.08267,15000000.0
2008-02-19 03:19:00,5.08278,5.08294,5.08167,5.08247,10000000.0
2008-02-19 03:20:00,5.08255,5.08308,5.08133,5.08276,16000000.0
2008-02-19 03:21:00,5.08174,5.08312,5.08174,5.08218,11000000.0
2008-02-19 03:22:00,5.08267,5.08305,5.08207,5.08219,10000000.0
2008-02-19 03:23:00,5.08262,5.08342,5.08218,5.08241,12000000.0
2008-02-19 03:24:00,5.08248,5.08318,5.08155,5.08155,13000000.0
2008-02-19 03:25:00,5.08154,5.08233,5.08152,5.08214,11000000.0
2008-02-19 03:26:00,5.08144,5.08249,5.08114,5.08204,13000000.0
2008-02-19 03:27:00,5.08229,5.08271,5.08123,5.08123,14000000.0
2008-02-19 03:28:00,5.08118,5.08284,5.08118,5.08137,18000000.0
2008-02-19 03:29:00,5.08176,5.08224,5.08035,5.08117,15000000.0
2008-02-19 03:30:00,5.08074,5.08178,5.08053,5.08094,10000000.0
2008-02-19 03:31:00,5.08003,5.08114,5.08003,5.08071,13000000.0
2008-02-19 03:32:00,5.08037,5.08153,5.0801,5.08107,16000000.0
2008-02-19 03:33:00,5.08015,5.08108,5.07988,5.07988,13000000.0
2008-02-19 03:34:00,5.08061,5.08135,5.08004,5.08129,16000000.0
2008-02-19 03:35:00,5.08029,5.0809,5.07988,5.08013,10000000.0
2008-02-19 03:36:00,5.08035,5.08126,5.08009,5.08126,11000000.0
2008-02-19 03:37:00,5.08102,5.08133,5.07994,5.08026,13000000.0
2008-02-19 03:38:00,5.08026,5.08114,5.07962,5.0804,13000000.0
2008-02-19 03:39:00,5.08125,5.08125,5.07974,5.08047,13000000.0
2008-02-19 03:40:00,5.08079,5.08098,5.07979,5.07999,12000000.0
2008-02-19 03:41:00,5.08131,5.08131,5.07989,5.08052,16000000.0
2008-02-19 03:42:00,5.08022,5.08159,5.08022,5.08159,21000000.0
2008-02-19 03:43:00,5.08126,5.08145,5.08017,5.08081,18000000.0
2008-02-19 03:44:00,5.08001,5.08137,5.07986,5.08128,15000000.0
2008-02-19 03:45:00,5.08077,5.08097,5.08028,5.08053,9000000.0
2008-02-19 03:46:00,5.08058,5.08113,5.08027,5.08051,8000000.0
2008-02-19 03:47:00,5.07989,5.08088,5.07983,5.08015,11000000.0
2008-02-19 03:48:00,5.08058,5.08113,5.08006,5.08006,9000000.0
2008-02-19 03:49:00,5.08096,5.08142,5.0801,5.08065,16000000.0
2008-02-19 03:50:00,5.08081,5.08133,5.08019,5.08036,19000000.0
2008-02-19 03:51:00,5.07993,5.08047,5.07972,5.08041,9000000.0
2008-02-19 03:52:00,5.08021,5.08122,5.07963,5.07963,19000000.0
2008-02-19 03:53:00,5.08118,5.08118,5.08009,5.08034,10000000.0
2008-02-19 03:54:00,5.07958,5.08124,5.07958,5.08098,17000000.0
2008-02-19 03:55:00,5.07986,5.08047,5.07985,5.08001,16000000.0
2008-02-19 03:56:00,5.07998,5.08102,5.07998,5.08051,7000000.0
2008-02-19 03:57:00,5.08056,5.08096,5.08017,5.08075,11000000.0
2008-02-19 03:58:00,5.08054,5.08121,5.07949,5.07997,12000000.0
2008-02-19 03:59:00,5.08036,5.08077,5.07965,5.08063,17000000.0
2008-02-19 04:00:00,5.07974,5.08096,5.07974,5.08096,12000000.0
2008-02-19 04:01:00,5.07987,5.08095,5.07979,5.08053,16000000.0
2008-02-19 04:02:00,5.08019,5.08079,5.07938,5.07938,14000000.0
2008-02-19 04:03:00,5.08,5.0807,5.07925,5.08013,12000000.0
2008-02-19 04:04:00,5.07941,5.08028,5.07892,5.07892,16000000.0
2008-02-19 04:05:00,5.07908,5.07994,5.0783,5.07932,13000000.0
2008-02-19 04:06:00,5.07832,5.07975,5.07832,5.07975,16000000.0
2008-02-19 04:07:00,5.07897,5.07957,5.07807,5.0795,13000000.0
2008-02-19 04:08:00,5.07842,5.07949,5.07842,5.07856,14000000.0
2008-02-19 04:09:00,5.07905,5.07935,5.07843,5.07906,10000000.0
2008-02-19 04:10:00,5.07888,5.07968,5.07852,5.07968,12000000.0
2008-02-19 04:11:00,5.07914,5.0796,5.07852,5.07951,14000000.0
2008-02-19 04:12:00,5.07868,5.07972,5.07809,5.07938,19000000.0
2008-02-19 04:13:00,5.07908,5.07931,5.07894,5.07901,20000000.0
2008-02-19 04:14:00,5.07981,5.07981,5.07857,5.07907,12000000.0
2008-02-19 04:15:00,5.07921,5.07973,5.07852,5.07901,8000000.0
2008-02-19 04:16:00,5.07867,5.07968,5.07845,5.07879,13000000.0
2008-02-19 04:17:00,5.07813,5.07951,5.07797,5.07831,15000000.0
2008-02-19 04:18:00,5.07898,5.0793,5.07785,5.0785,9000000.0
2008-02-19 04:19:00,5.07891,5.07901,5.07759,5.07899,12000000.0
2008-02-19 04:20:00,5.07714,5.07824,5.07714,5.07757,9000000.0
2008-02-19 04:21:00,5.07828,5.07882,5.07749,5.07749,17000000.0
2008-02-19 04:22:00,5.07865,5.07865,5.0774,5.07831,14000000.0
2008-02-19 04:23:00,5.07807,5.07862,5.07727,5.07727,10000000.0
2008-02-19 04:24:00,5.07819,5.07862,5.07693,5.07788,12000000.0
2008-02-19 04:25:00,5.07862,5.07862,5.07701,5.07841,10000000.0
2008-02-19 04:26:00,5.07844,5.07893,5.0778,5.07893,7000000.0
2008-02-19 04:27:00,5.07802,5.07891,5.07757,5.07881,15000000.0
2008-02-19 04:28:00,5.07699,5.07877,5.07699,5.07845,7000000.0
2008-02-19 04:29:00,5.07853,5.07877,5.07783,5.07812,14000000.0
2008-02-19 04:30:00,5.07831,5.0792,5.07831,5.079,11000000.0
2008-02-19 04:31:00,5.07927,5.07929,5.07904,5.07916,15000000.0
2008-02-19 04:32:00,5.07789,5.07822,5.07738,5.07806,17000000.0
2008-02-19 04:33:00,5.07893,5.07912,5.07787,5.07874,14000000.0
2008-02-19 04:34:00,5.07856,5.07903,5.07825,5.07881,9000000.0
2008-02-19 04:35:00,5.078,5.07992,5.078,5.07992,12000000.0
2008-02-19 04:36:00,5.07861,5.07975,5.07861,5.07893,12000000.0
2008-02-19 04:37:00,5.07995,5.08042,5.07901,5.07968,12000000.0
2008-02-19 04:38:00,5.07927,5.08012,5.07881,5.07928,11000000.0
2008-02-19 04:39:00,5.07946,5.07973,5.07839,5.07956,17000000.0
2008-02-19 04:40:00,5.07916,5.07972,5.07838,5.07838,9000000.0
2008-02-19 04:41:00,5.07767,5.07877,5.0774,5.07843,10000000.0
2008-02-19 04:42:00,5.07797,5.07871,5.0778,5.07856,8000000.0
2008-02-19 04:43:00,5.07803,5.07916,5.07767,5.07916,18000000.0
2008-02-19 04:44:00,5.07805,5.07847,5.07805,5.07847,9000000.0
2008-02-19 04:45:00,5.07844,5.07844,5.07742,5.07742,9000000.0
2008-02-19 04:46:00,5.07832,5.07887,5.07773,5.07848,16000000.0
2008-02-19 04:47:00,5.07806,5.07827,5.07797,5.0781,12000000.0
2008-02-19 04:48:00,5.07748,5.07873,5.07736,5.07768,10000000.0
2008-02-19 04:49:00,5.07869,5.07891,5.07736,5.07805,16000000.0
2008-02-19 04:50:00,5.0783,5.07933,5.07793,5.07807,16000000.0
2008-02-19 04:51:00,5.07783,5.07895,5.07764,5.07788,20000000.0
2008-02-19 04:52:00,5.07899,5.07899,5.07765,5.07795,13000000.0
2008-02-19 04:53:00,5.07893,5.07937,5.07776,5.07776,11000000.0
2008-02-19 04:54:00,5.07879,5.07927,5.07809,5.07927,11000000.0
2008-02-19 04:55:00,5.0784,5.0793,5.0783,5.0793,12000000.0
2008-02-19 04:56:00,5.07939,5.07939,5.0779,5.07893,16000000.0
2008-02-19 04:57:00,5.07877,5.07932,5.07823,5.07911,7000000.0
2008-02-19 04:58:00,5.07887,5.07938,5.0784,5.0784,13000000.0
2008-02-19 04:59:00,5.08028,5.08028,5.07869,5.07939,17000000.0
2008-02-19 05:00:00,5.07965,5.07995,5.07905,5.07995,10000000.0
2008-02-19 05:01:00,5.07987,5.07987,5.07864,5.07965,13000000.0
2008-02-19 05:02:00,5.07816,5.07978,5.07816,5.07881,18000000.0
2008-02-19 05:03:00,5.07889,5.07957,5.07866,5.07916,9000000.0
2008-02-19 05:04:00,5.07925,5.08037,5.07848,5.07988,12000000.0
2008-02-19 05:05:00,5.07943,5.07978,5.07909,5.07946,10000000.0
2008-02-19 05:06:00,5.079,5.07971,5.07807,5.07906,20000000.0
2008-02-19 05:07:00,5.07888,5.07929,5.07853,5.07918,10000000.0
2008-02-19 05:08:00,5.07857,5.07895,5.07829,5.07895,17000000.0
2008-02-19 05:09:00,5.08,5.08,5.0784,5.07887,15000000.0
2008-02-19 05:10:00,5.07896,5.07977,5.07867,5.07955,10000000.0
2008-02-19 05:11:00,5.07959,5.07964,5.07898,5.0796,16000000.0
2008-02-19 05:12:00,5.07843,5.07913,5.07832,5.07913,7000000.0
2008-02-19 05:13:00,5.07951,5.08008,5.07855,5.08003,12000000.0
2008-02-19 05:14:00,5.07963,5.07973,5.07853,5.07886,14000000.0
2008-02-19 05:15:00,5.0784,5.07957,5.0784,5.07919,16000000.0
2008-02-19 05:16:00,5.07826,5.07902,5.07786,5.0784,15000000.0
2008-02-19 05:17:00,5.07783,5.07866,5.07746,5.07866,10000000.0
2008-02-19 05:18:00,5.07761,5.0789,5.07725,5.07842,13000000.0
2008-02-19 05:19:00,5.0788,5.0788,5.07766,5.07803,13000000.0
2008-02-19 05:20:00,5.07888,5.07888,5.07765,5.07775,20000000.0
2008-02-19 05:21:00,5.07804,5.07886,5.07787,5.07795,9000000.0
2008-02-19 05:22:00,5.07717,5.07826,5.07717,5.07826,17000000.0
2008-02-19 05:23:00,5.07835,5.07867,5.0774,5.07806,14000000.0
2008-02-19 05:24:00,5.07823,5.0792,5.0774,5.07879,19000000.0
2008-02-19 05:25:00,5.07893,5.07926,5.07778,5.07908,13000000.0
2008-02-19 05:26:00,5.07813,5.08004,5.07813,5.07867,13000000.0
2008-02-19 05:27:00,5.08022,5.08022,5.07865,5.07889,13000000.0
2008-02-19 05:28:00,5.07938,5.08031,5.07902,5.07936,10000000.0
2008-02-19 05:29:00,5.07979,5.08054,5.07921,5.08,17000000.0
2008-02-19 05:30:00,5.07993,5.08078,5.07931,5.07931,21000000.0
2008-02-19 05:31:00,5.07973,5.08021,5.07856,5.07946,13000000.0
2008-02-19 05:32:00,5.0797,5.08023,5.0787,5.0787,16000000.0
2008-02-19 05:33:00,5.07927,5.07957,5.07907,5.07957,13000000.0
2008-02-19 05:34:00,5.07925,5.07925,5.07905,5.07917,13000000.0
2008-02-19 05:35:00,5.08022,5.08022,5.07881,5.0801,14000000.0
2008-02-19 05:36:00,5.08017,5.08017,5.07841,5.07942,18000000.0
2008-02-19 05:37:00,5.07917,5.07986,5.07885,5.0791,12000000.0
2008-02-19 05:38:00,5.08004,5.08015,5.0791,5.0792,13000000.0
2008-02-19 05:39:00,5.07872,5.07897,5.07871,5.07878,21000000.0
2008-02-19 05:40:00,5.07959,5.08069,5.07897,5.08069,14000000.0
2008-02-19 05:41:00,5.07964,5.08004,5.07885,5.07885,13000000.0
2008-02-19 05:42:00,5.07906,5.07992,5.07906,5.07937,8000000.0
2008-02-19 05:43:00,5.0795,5.07999,5.07876,5.0795,13000000.0
2008-02-19 05:44:00,5.07836,5.07973,5.07836,5.07932,13000000.0
2008-02-19 05:45:00,5.07979,5.07982,5.07833,5.07878,24000000.0
2008-02-19 05:46:00,5.07879,5.07925,5.07795,5.07913,14000000.0
2008-02-19 05:47:00,5.07881,5.07964,5.07842,5.07879,11000000.0
2008-02-19 05:48:00,5.0793,5.07988,5.07811,5.07811,18000000.0
2008-02-19 05:49:00,5.07869,5.07869,5.0782,5.0784,10000000.0
2008-02-19 05:50:00,5.0801,5.0801,5.07852,5.07912,10000000.0
2008-02-19 05:51:00,5.0788,5.08025,5.0788,5.07996,11000000.0
2008-02-19 05:52:00,5.07976,5.07976,5.07926,5.07926,19000000.0
2008-02-19 05:53:00,5.07997,5.08067,5.07882,5.07882,15000000.0
2008-02-19 05:54:00,5.07954,5.07975,5.07872,5.07917,7000000.0
2008-02-19 05:55:00,5.07809,5.0799,5.07809,5.07938,12000000.0
2008-02-19 05:56:00,5.0799,5.0799,5.07889,5.07921,16000000.0
2008-02-19 05:57:00,5.07911,5.07911,5.07833,5.07833,11000000.0
2008-02-19 05:58:00,5.0782,5.07849,5.0782,5.07827,22000000.0
2008-02-19 05:59:00,5.07996,5.07996,5.07866,5.07904,9000000.0
2008-02-19 06:00:00,5.07971,5.07971,5.07836,5.07914,17000000.0
2008-02-19 06:01:00,5.0794,5.0798,5.07847,5.07859,18000000.0
2008-02-19 06:02:00,5.07895,5.07994,5.07854,5.07909,18000000.0
2008-02-19 06:03:00,5.07886,5.07934,5.07886,5.07934,16000000.0
2008-02-19 06:04:00,5.0788,5.07914,5.07822,5.07849,8000000.0
2008-02-19 06:05:00,5.07843,5.07941,5.07788,5.07828,10000000.0
2008-02-19 06:06:00,5.07878,5.07904,5.07734,5.07812,27000000.0
2008-02-19 06:07:00,5.07777,5.07862,5.07755,5.07847,17000000.0
2008-02-19 06:08:00,5.07809,5.07819,5.07779,5.07779,14000000.0
2008-02-19 06:09:00,5.07796,5.07799,5.07728,5.07728,13000000.0
2008-02-19 06:10:00,5.07688,5.07834,5.07684,5.07769,14000000.0
2008-02-19 06:11:00,5.07807,5.07862,5.07712,5.07764,16000000.0
2008-02-19 06:12:00,5.0791,5.0791,5.07759,5.07854,17000000.0
2008-02-19 06:13:00,5.0786,5.07874,5.07727,5.07727,14000000.0
2008-02-19 06:14:00,5.0771,5.07858,5.0771,5.07741,12000000.0
2008-02-19 06:15:00,5.07745,5.07872,5.077,5.07786,13000000.0
2008-02-19 06:16:00,5.07831,5.07867,5.07739,5.0783,14000000.0
2008-02-19 06:17:00,5.07813,5.07863,5.07813,5.07863,11000000.0
2008-02-19 06:18:00,5.07798,5.07805,5.07785,5.07798,12000000.0
2008-02-19 06:19:00,5.07894,5.07894,5.07787,5.07819,19000000.0
2008-02-19 06:20:00,5.07826,5.07914,5.07793,5.07914,11000000.0
2008-02-19 06:21:00,5.07801,5.07894,5.07771,5.07805,9000000.0
2008-02-19 06:22:00,5.07823,5.07827,5.07756,5.07809,22000000.0
2008-02-19 06:23:00,5.07829,5.07903,5.07753,5.07753,18000000.0
2008-02-19 06:24:00,5.07862,5.07891,5.07743,5.07743,8000000.0
2008-02-19 06:25:00,5.07804,5.07871,5.07771,5.07804,9000000.0
2008-02-19 06:26:00,5.07798,5.07871,5.07757,5.07802,13000000.0
2008-02-19 06:27:00,5.0784,5.07902,5.07767,5.07767,15000000.0
2008-02-19 06:28:00,5.07825,5.07825,5.07805,5.07818,18000000.0
2008-02-19 06:29:00,5.07878,5.07883,5.07779,5.07872,16000000.0
2008-02-19 06:30:00,5.07858,5.07859,5.07761,5.07834,10000000.0
2008-02-19 06:31:00,5.07824,5.0788,5.078,5.0788,13000000.0
2008-02-19 06:32:00,5.07776,5.07879,5.07752,5.07834,10000000.0
2008-02-19 06:33:00,5.0783,5.07833,5.07766,5.07833,10000000.0
2008-02-19 06:34:00,5.07887,5.07887,5.07707,5.07769,15000000.0
2008-02-19 06:35:00,5.07851,5.07853,5.07746,5.07815,13000000.0
2008-02-19 06:36:00,5.07792,5.07883,5.07715,5.07787,23000000.0
2008-02-19 06:37:00,5.07839,5.07856,5.07747,5.07856,11000000.0
2008-02-19 06:38:00,5.07822,5.07865,5.0778,5.07865,17000000.0
2008-02-19 06:39:00,5.07804,5.07824,5.07771,5.07781,8000000.0
2008-02-19 06:40:00,5.07805,5.07856,5.07729,5.07817,15000000.0
2008-02-19 06:41:00,5.0776,5.07789,5.0769,5.0769,15000000.0
2008-02-19 06:42:00,5.07829,5.07858,5.07716,5.07716,16000000.0
2008-02-19 06:43:00,5.07811,5.0783,5.07781,5.07781,12000000.0
2008-02-19 06:44:00,5.0778,5.07798,5.07767,5.0778,13000000.0
2008-02-19 06:45:00,5.07822,5.0787,5.07757,5.07757,14000000.0
2008-02-19 06:46:00,5.07801,5.07846,5.0777,5.07772,12000000.0
2008-02-19 06:47:00,5.07861,5.07873,5.078,5.07814,11000000.0
2008-02-19 06:48:00,5.07802,5.0785,5.07767,5.07824,15000000.0
2008-02-19 06:49:00,5.0777,5.07857,5.07722,5.0779,17000000.0
2008-02-19 06:50:00,5.07907,5.07911,5.07883,5.07884,13000000.0
2008-02-19 06:51:00,5.07844,5.07885,5.07771,5.0779,8000000.0
2008-02-19 06:52:00,5.07834,5.07887,5.07761,5.07798,14000000.0
2008-02-19 06:53:00,5.07837,5.07917,5.0781,5.07863,13000000.0
2008-02-19 06:54:00,5.07914,5.07914,5.07814,5.07906,8000000.0
2008-02-19 06:55:00,5.07839,5.07895,5.07818,5.07836,10000000.0
2008-02-19 06:56:00,5.07868,5.07916,5.0777,5.07916,11000000.0
2008-02-19 06:57:00,5.07881,5.07935,5.07782,5.07844,17000000.0
2008-02-19 06:58:00,5.07898,5.07898,5.07689,5.07805,12000000.0
2008-02-19 06:59:00,5.07866,5.07871,5.07726,5.07802,14000000.0
2008-02-19 07:00:00,5.0783,5.07864,5.07768,5.07838,11000000.0
2008-02-19 07:01:00,5.07844,5.0785,5.0776,5.07822,10000000.0
2008-02-19 07:02:00,5.07922,5.07922,5.07744,5.07787,14000000.0
2008-02-19 07:03:00,5.07811,5.07829,5.07811,5.0782,7000000.0
2008-02-19 07:04:00,5.07943,5.07943,5.07916,5.07934,16000000.0
2008-02-19 07:05:00,5.07903,5.07937,5.07808,5.07829,15000000.0
2008-02-19 07:06:00,5.07879,5.07915,5.07798,5.07915,16000000.0
2008-02-19 07:07:00,5.07858,5.07909,5.078,5.07909,12000000.0
2008-02-19 07:08:00,5.0788,5.07918,5.07822,5.07908,8000000.0
2008-02-19 07:09:00,5.07787,5.07892,5.07787,5.07822,8000000.0
2008-02-19 07:10:00,5.07835,5.07885,5.07789,5.07885,16000000.0
2008-02-19 07:11:00,5.0793,5.0793,5.07776,5.07806,17000000.0
2008-02-19 07:12:00,5.07906,5.07906,5.07744,5.07793,20000000.0
2008-02-19 07:13:00,5.07801,5.07893,5.07745,5.07745,18000000.0
2008-02-19 07:14:00,5.07931,5.07933,5.07766,5.07888,11000000.0
2008-02-19 07:15:00,5.0782,5.07922,5.0775,5.07771,18000000.0
2008-02-19 07:16:00,5.07783,5.07858,5.07702,5.07803,18000000.0
2008-02-19 07:17:00,5.07779,5.07905,5.0777,5.07874,12000000.0
2008-02-19 07:18:00,5.07802,5.07867,5.07673,5.07828,18000000.0
2008-02-19 07:19:00,5.07787,5.07807,5.07683,5.07751,14000000.0
2008-02-19 07:20:00,5.07697,5.07765,5.07661,5.07716,18000000.0
2008-02-19 07:21:00,5.0775,5.07753,5.07577,5.07681,13000000.0
2008-02-19 07:22:00,5.07652,5.07652,5.07496,5.07605,14000000.0
2008-02-19 07:23:00,5.07489,5.0752,5.07389,5.07442,15000000.0
2008-02-19 07:24:00,5.07444,5.0755,5.07421,5.07535,16000000.0
2008-02-19 07:25:00,5.07556,5.07556,5.07344,5.07505,15000000.0
2008-02-19 07:26:00,5.07439,5.07439,5.07231,5.07231,13000000.0
2008-02-19 07:27:00,5.07299,5.07368,5.07225,5.07306,12000000.0
2008-02-19 07:28:00,5.07365,5.07514,5.0733,5.07449,22000000.0
2008-02-19 07:29:00,5.0747,5.07531,5.07364,5.07408,16000000.0
2008-02-19 07:30:00,5.07396,5.07424,5.07299,5.07302,14000000.0
2008-02-19 07:31:00,5.07405,5.07456,5.07329,5.07331,13000000.0
2008-02-19 07:32:00,5.07293,5.07348,5.07235,5.07348,9000000.0
2008-02-19 07:33:00,5.07353,5.07423,5.07313,5.07382,7000000.0
2008-02-19 07:34:00,5.07341,5.07401,5.07241,5.07308,18000000.0
2008-02-19 07:35:00,5.07389,5.07473,5.07343,5.07473,9000000.0
2008-02-19 07:36:00,5.0733,5.07445,5.0733,5.07347,13000000.0
2008-02-19 07:37:00,5.07269,5.07399,5.07246,5.07256,11000000.0
2008-02-19 07:38:00,5.07208,5.07302,5.07173,5.07302,11000000.0
2008-02-19 07:39:00,5.07237,5.07276,5.07143,5.072,19000000.0
2008-02-19 07:40:00,5.07151,5.07151,5.06973,5.06973,11000000.0
2008-02-19 07:41:00,5.07055,5.07167,5.0705,5.07154,7000000.0
2008-02-19 07:42:00,5.0706,5.07229,5.07014,5.07014,13000000.0
2008-02-19 07:43:00,5.07011,5.07168,5.07011,5.07125,14000000.0
2008-02-19 07:44:00,5.07062,5.07121,5.07,5.07,10000000.0
2008-02-19 07:45:00,5.07082,5.07082,5.06924,5.06926,8000000.0
2008-02-19 07:46:00,5.06734,5.06893,5.06716,5.06761,13000000.0
2008-02-19 07:47:00,5.06714,5.06888,5.06714,5.0679,15000000.0
2008-02-19 07:48:00,5.06894,5.0695,5.06819,5.06819,13000000.0
2008-02-19 07:49:00,5.06953,5.06998,5.06847,5.06847,10000000.0
2008-02-19 07:50:00,5.06893,5.06975,5.06827,5.0693,17000000.0
2008-02-19 07:51:00,5.06962,5.06962,5.06831,5.06877,16000000.0
2008-02-19 07:52:00,5.06908,5.06978,5.06862,5.06946,13000000.0
2008-02-19 07:53:00,5.0694,5.07046,5.06937,5.07027,10000000.0
2008-02-19 07:54:00,5.07061,5.07093,5.06978,5.07021,11000000.0
2008-02-19 07:55:00,5.07014,5.07064,5.06973,5.06993,12000000.0
2008-02-19 07:56:00,5.06961,5.07064,5.0685,5.06859,13000000.0
2008-02-19 07:57:00,5.06886,5.06942,5.06821,5.06821,8000000.0
2008-02-19 07:58:00,5.06866,5.06933,5.06746,5.06767,14000000.0
2008-02-19 07:59:00,5.06839,5.06839,5.06537,5.06634,15000000.0
2008-02-19 08:00:00,5.06716,5.06718,5.06558,5.06581,10000000.0
2008-02-19 08:01:00,5.06538,5.06538,5.06336,5.06449,13000000.0
2008-02-19 08:02:00,5.06499,5.06578,5.06381,5.06535,14000000.0
2008-02-19 08:03:00,5.06556,5.06564,5.06429,5.06456,12000000.0
2008-02-19 08:04:00,5.06332,5.06425,5.0624,5.06317,16000000.0
2008-02-19 08:05:00,5.06332,5.06424,5.06287,5.06344,14000000.0
2008-02-19 08:06:00,5.0646,5.06504,5.06348,5.06372,19000000.0
2008-02-19 08:07:00,5.065,5.06581,5.064,5.06581,19000000.0
2008-02-19 08:08:00,5.0668,5.06728,5.06549,5.06643,11000000.0
2008-02-19 08:09:00,5.06632,5.06632,5.06472,5.06557,10000000.0
2008-02-19 08:10:00,5.06552,5.06598,5.06404,5.06598,16000000.0
2008-02-19 08:11:00,5.06449,5.06606,5.06427,5.06586,9000000.0
2008-02-19 08:12:00,5.06471,5.06571,5.06469,5.06537,10000000.0
2008-02-19 08:13:00,5.06494,5.06584,5.06477,5.06584,11000000.0
2008-02-19 08:14:00,5.06542,5.06613,5.06438,5.06613,12000000.0
2008-02-19 08:15:00,5.0651,5.0673,5.0651,5.0673,15000000.0
2008-02-19 08:16:00,5.06751,5.06765,5.06635,5.06765,14000000.0
2008-02-19 08:17:00,5.06714,5.06774,5.06692,5.06713,10000000.0
2008-02-19 08:18:00,5.0664,5.06751,5.06601,5.06654,9000000.0
2008-02-19 08:19:00,5.06624,5.06749,5.06624,5.06743,11000000.0
2008-02-19 08:20:00,5.06664,5.0673,5.06626,5.06675,11000000.0
2008-02-19 08:21:00,5.06718,5.06859,5.06657,5.06793,20000000.0
2008-02-19 08:22:00,5.06811,5.0684,5.06732,5.0684,8000000.0
2008-02-19 08:23:00,5.06689,5.06923,5.06689,5.06877,12000000.0
2008-02-19 08:24:00,5.06945,5.06993,5.06825,5.06993,13000000.0
2008-02-19 08:25:00,5.06984,5.0699,5.06846,5.0699,12000000.0
2008-02-19 08:26:00,5.06957,5.06976,5.06831,5.06831,13000000.0
2008-02-19 08:27:00,5.0685,5.06876,5.06714,5.06748,11000000.0
2008-02-19 08:28:00,5.06704,5.06727,5.06586,5.06631,8000000.0
2008-02-19 08:29:00,5.06675,5.06709,5.0655,5.0655,12000000.0
2008-02-19 08:30:00,5.06702,5.06702,5.06407,5.06538,11000000.0
2008-02-19 08:31:00,5.06547,5.06547,5.06407,5.06435,10000000.0
2008-02-19 08:32:00,5.06526,5.06569,5.064,5.06471,13000000.0
2008-02-19 08:33:00,5.06442,5.06506,5.06398,5.06427,11000000.0
2008-02-19 08:34:00,5.06405,5.06535,5.06348,5.06455,17000000.0
2008-02-19 08:35:00,5.06452,5.06452,5.06105,5.06125,11000000.0
2008-02-19 08:36:00,5.06073,5.0617,5.06041,5.06161,10000000.0
2008-02-19 08:37:00,5.06112,5.06135,5.06027,5.06128,9000000.0
2008-02-19 08:38:00,5.06119,5.06139,5.05983,5.06011,18000000.0
2008-02-19 08:39:00,5.061,5.06124,5.05995,5.06048,8000000.0
2008-02-19 08:40:00,5.06195,5.06202,5.06054,5.06103,7000000.0
2008-02-19 08:41:00,5.06122,5.06187,5.06007,5.06007,16000000.0
2008-02-19 08:42:00,5.06062,5.06147,5.06018,5.06018,14000000.0
2008-02-19 08:43:00,5.06195,5.06253,5.06102,5.0615,12000000.0
2008-02-19 08:44:00,5.06247,5.06296,5.06177,5.06246,9000000.0
2008-02-19 08:45:00,5.06146,5.06207,5.05967,5.06022,18000000.0
2008-02-19 08:46:00,5.06007,5.06031,5.05813,5.05813,14000000.0
2008-02-19 08:47:00,5.05845,5.06013,5.05803,5.05873,18000000.0
2008-02-19 08:48:00,5.05945,5.05978,5.05869,5.05869,12000000.0
2008-02-19 08:49:00,5.0594,5.06075,5.05884,5.06047,14000000.0
2008-02-19 08:50:00,5.06146,5.06156,5.06012,5.06155,16000000.0
2008-02-19 08:51:00,5.06082,5.06171,5.06031,5.06105,21000000.0
2008-02-19 08:52:00,5.06127,5.06196,5.06006,5.06006,20000000.0
2008-02-19 08:53:00,5.06075,5.06131,5.0601,5.06091,7000000.0
2008-02-19 08:54:00,5.06033,5.06152,5.06027,5.06054,17000000.0
2008-02-19 08:55:00,5.06014,5.06174,5.05931,5.05931,12000000.0
2008-02-19 08:56:00,5.05975,5.06059,5.05887,5.06017,17000000.0
2008-02-19 08:57:00,5.0601,5.0612,5.05966,5.06111,16000000.0
2008-02-19 08:58:00,5.06031,5.06161,5.06031,5.06078,12000000.0
2008-02-19 08:59:00,5.06111,5.06241,5.06037,5.06208,13000000.0
2008-02-19 09:00:00,5.06161,5.06287,5.06128,5.06249,17000000.0
2008-02-19 09:01:00,5.06214,5.06298,5.06149,5.06269,13000000.0
2008-02-19 09:02:00,5.06191,5.06262,5.06176,5.06208,8000000.0
2008-02-19 09:03:00,5.06219,5.06531,5.06201,5.06531,16000000.0
2008-02-19 09:04:00,5.06439,5.06482,5.06372,5.06415,8000000.0
2008-02-19 09:05:00,5.06475,5.06475,5.05949,5.06248,11000000.0
2008-02-19 09:06:00,5.0646,5.06469,5.06302,5.06469,10000000.0
2008-02-19 09:07:00,5.06512,5.06512,5.06249,5.06291,10000000.0
2008-02-19 09:08:00,5.06387,5.06637,5.06371,5.06602,19000000.0
2008-02-19 09:09:00,5.06416,5.06564,5.0635,5.06505,16000000.0
2008-02-19 09:10:00,5.06444,5.06514,5.06394,5.06499,8000000.0
2008-02-19 09:11:00,5.06352,5.06539,5.06351,5.06513,11000000.0
2008-02-19 09:12:00,5.06336,5.06549,5.06336,5.06525,16000000.0
2008-02-19 09:13:00,5.06373,5.06493,5.06308,5.06468,15000000.0
2008-02-19 09:14:00,5.06258,5.06394,5.06156,5.06156,17000000.0
2008-02-19 09:15:00,5.06184,5.06184,5.05993,5.06039,12000000.0
2008-02-19 09:16:00,5.06153,5.0627,5.05951,5.06122,14000000.0
2008-02-19 09:17:00,5.06154,5.06154,5.05983,5.06104,14000000.0
2008-02-19 09:18:00,5.0611,5.0611,5.05896,5.06028,18000000.0
2008-02-19 09:19:00,5.0598,5.06142,5.05951,5.06087,14000000.0
2008-02-19 09:20:00,5.06203,5.06328,5.06083,5.06233,18000000.0
2008-02-19 09:21:00,5.06316,5.06411,5.06223,5.06396,17000000.0
2008-02-19 09:22:00,5.06253,5.06286,5.06088,5.06188,13000000.0
2008-02-19 09:23:00,5.06177,5.06315,5.06101,5.06203,12000000.0
2008-02-19 09:24:00,5.06162,5.06372,5.06141,5.06372,14000000.0
2008-02-19 09:25:00,5.0634,5.06369,5.06225,5.06299,9000000.0
2008-02-19 09:26:00,5.06203,5.06361,5.06151,5.06243,13000000.0
2008-02-19 09:27:00,5.06356,5.06356,5.06169,5.06233,13000000.0
2008-02-19 09:28:00,5.06169,5.06352,5.06169,5.06232,19000000.0
2008-02-19 09:29:00,5.06298,5.06298,5.06154,5.0621,14000000.0
2008-02-19 09:30:00,5.06229,5.06268,5.06141,5.06153,15000000.0
2008-02-19 09:31:00,5.06161,5.06325,5.06159,5.06272,11000000.0
2008-02-19 09:32:00,5.06339,5.06377,5.06124,5.06216,16000000.0
2008-02-19 09:33:00,5.06171,5.0624,5.06106,5.062,9000000.0
2008-02-19 09:34:00,5.06188,5.06247,5.06044,5.06191,18000000.0
2008-02-19 09:35:00,5.06178,5.06249,5.06017,5.06074,14000000.0
2008-02-19 09:36:00,5.06093,5.06093,5.0585,5.06003,16000000.0
2008-02-19 09:37:00,5.06096,5.06157,5.0567,5.05886,20000000.0
2008-02-19 09:38:00,5.05865,5.05865,5.05674,5.05739,19000000.0
2008-02-19 09:39:00,5.05821,5.05821,5.05544,5.05816,16000000.0
2008-02-19 09:40:00,5.05701,5.05754,5.05637,5.05745,12000000.0
2008-02-19 09:41:00,5.05714,5.05742,5.05587,5.057,18000000.0
2008-02-19 09:42:00,5.05653,5.058,5.056,5.05619,16000000.0
2008-02-19 09:43:00,5.05693,5.05816,5.05654,5.05769,15000000.0
2008-02-19 09:44:00,5.05599,5.05638,5.05205,5.05362,13000000.0
2008-02-19 09:45:00,5.05341,5.05396,5.05223,5.05396,13000000.0
2008-02-19 09:46:00,5.05318,5.05708,5.05318,5.05463,17000000.0
2008-02-19 09:47:00,5.05481,5.05497,5.05371,5.05447,13000000.0
2008-02-19 09:48:00,5.05409,5.05491,5.05277,5.05472,16000000.0
2008-02-19 09:49:00,5.05486,5.05519,5.05335,5.05421,17000000.0
2008-02-19 09:50:00,5.0541,5.05455,5.05232,5.05455,12000000.0
2008-02-19 09:51:00,5.05365,5.05417,5.05101,5.0515,16000000.0
2008-02-19 09:52:00,5.0529,5.05348,5.05146,5.05242,16000000.0
2008-02-19 09:53:00,5.05097,5.05257,5.05097,5.05218,15000000.0
2008-02-19 09:54:00,5.05207,5.05333,5.05134,5.05255,15000000.0
2008-02-19 09:55:00,5.05217,5.0534,5.05129,5.05303,15000000.0
2008-02-19 09:56:00,5.05264,5.05291,5.05113,5.05236,17000000.0
2008-02-19 09:57:00,5.05262,5.05327,5.05148,5.05276,12000000.0
2008-02-19 09:58:00,5.05327,5.05445,5.05287,5.0531,14000000.0
2008-02-19 09:59:00,5.05375,5.05455,5.0528,5.05427,10000000.0
2008-02-19 10:00:00,5.05458,5.05512,5.05365,5.05512,11000000.0
2008-02-19 10:01:00,5.0551,5.0551,5.05304,5.05506,24000000.0
2008-02-19 10:02:00,5.05383,5.05452,5.05301,5.05408,14000000.0
2008-02-19 10:03:00,5.05308,5.05359,5.05192,5.05338,16000000.0
2008-02-19 10:04:00,5.05294,5.05389,5.05235,5.05306,10000000.0
2008-02-19 10:05:00,5.05379,5.05427,5.05296,5.05378,10000000.0
2008-02-19 10:06:00,5.05479,5.05493,5.05372,5.0547,9000000.0
2008-02-19 10:07:00,5.05308,5.05388,5.05271,5.05341,11000000.0
2008-02-19 10:08:00,5.05307,5.05465,5.05282,5.05392,9000000.0
2008-02-19 10:09:00,5.05482,5.05482,5.05386,5.05408,11000000.0
2008-02-19 10:10:00,5.05499,5.05529,5.05351,5.05424,15000000.0
2008-02-19 10:11:00,5.05409,5.05631,5.05395,5.05509,16000000.0
2008-02-19 10:12:00,5.05494,5.05657,5.05494,5.05534,19000000.0
2008-02-19 10:13:00,5.05619,5.05678,5.05555,5.05678,9000000.0
2008-02-19 10:14:00,5.05676,5.05676,5.05502,5.05629,11000000.0
2008-02-19 10:15:00,5.05619,5.05684,5.05541,5.05684,8000000.0
2008-02-19 10:16:00,5.05611,5.05744,5.05545,5.05616,17000000.0
2008-02-19 10:17:00,5.05615,5.0565,5.05541,5.0562,16000000.0
2008-02-19 10:18:00,5.05634,5.05673,5.05522,5.05673,16000000.0
2008-02-19 10:19:00,5.05635,5.05672,5.055,5.055,17000000.0
2008-02-19 10:20:00,5.05571,5.05653,5.05501,5.05653,16000000.0
2008-02-19 10:21:00,5.05675,5.05675,5.05458,5.05458,7000000.0
2008-02-19 10:22:00,5.05547,5.05547,5.05326,5.0537,10000000.0
2008-02-19 10:23:00,5.05465,5.05476,5.05268,5.05285,14000000.0
2008-02-19 10:24:00,5.05329,5.05442,5.05266,5.05392,13000000.0
2008-02-19 10:25:00,5.05409,5.05429,5.0522,5.05323,12000000.0
2008-02-19 10:26:00,5.05382,5.05414,5.053,5.05414,11000000.0
2008-02-19 10:27:00,5.05384,5.05384,5.05204,5.05217,13000000.0
2008-02-19 10:28:00,5.05242,5.05363,5.05227,5.053,13000000.0
2008-02-19 10:29:00,5.05392,5.05393,5.05229,5.05381,11000000.0
2008-02-19 10:30:00,5.05406,5.05406,5.05256,5.05256,9000000.0
2008-02-19 10:31:00,5.0542,5.0542,5.05271,5.05283,16000000.0
2008-02-19 10:32:00,5.05384,5.05418,5.05296,5.05418,9000000.0
2008-02-19 10:33:00,5.05368,5.05406,5.05287,5.05287,12000000.0
2008-02-19 10:34:00,5.05421,5.05511,5.05361,5.05511,11000000.0
2008-02-19 10:35:00,5.05523,5.05529,5.0537,5.05499,17000000.0
2008-02-19 10:36:00,5.05542,5.05565,5.05428,5.05565,10000000.0
2008-02-19 10:37:00,5.05411,5.05547,5.05384,5.05517,15000000.0
2008-02-19 10:38:00,5.05483,5.05564,5.05379,5.05523,17000000.0
2008-02-19 10:39:00,5.0555,5.05597,5.05409,5.05506,13000000.0
2008-02-19 10:40:00,5.0566,5.0566,5.05373,5.05439,10000000.0
2008-02-19 10:41:00,5.05493,5.05493,5.05323,5.0548,15000000.0
2008-02-19 10:42:00,5.05562,5.05562,5.05395,5.0544,12000000.0
2008-02-19 10:43:00,5.05491,5.05659,5.05413,5.05639,13000000.0
2008-02-19 10:44:00,5.05703,5.05716,5.0554,5.05666,12000000.0
2008-02-19 10:45:00,5.05669,5.05687,5.05541,5.05683,13000000.0
2008-02-19 10:46:00,5.05736,5.05736,5.05587,5.05655,13000000.0
2008-02-19 10:47:00,5.05734,5.05821,5.05659,5.05821,7000000.0
2008-02-19 10:48:00,5.05779,5.05791,5.05665,5.05741,12000000.0
2008-02-19 10:49:00,5.05731,5.05814,5.05672,5.05814,10000000.0
2008-02-19 10:50:00,5.05699,5.0586,5.05687,5.05817,14000000.0
2008-02-19 10:51:00,5.05818,5.05827,5.05649,5.05649,11000000.0
2008-02-19 10:52:00,5.05758,5.05758,5.05484,5.0561,20000000.0
2008-02-19 10:53:00,5.05459,5.05659,5.05449,5.05659,9000000.0
2008-02-19 10:54:00,5.05695,5.05719,5.05551,5.05682,18000000.0
2008-02-19 10:55:00,5.05667,5.05682,5.05569,5.05606,10000000.0
2008-02-19 10:56:00,5.05727,5.05787,5.05565,5.05787,11000000.0
2008-02-19 10:57:00,5.05769,5.05834,5.05631,5.0575,8000000.0
2008-02-19 10:58:00,5.05714,5.05839,5.05714,5.05765,10000000.0
2008-02-19 10:59:00,5.05768,5.05831,5.05686,5.05793,10000000.0
2008-02-19 11:00:00,5.05893,5.0594,5.05734,5.05874,15000000.0
2008-02-19 11:01:00,5.05879,5.05992,5.05774,5.0598,12000000.0
2008-02-19 11:02:00,5.05975,5.06013,5.05848,5.06013,8000000.0
2008-02-19 11:03:00,5.05958,5.06021,5.05798,5.05798,11000000.0
2008-02-19 11:04:00,5.06084,5.06287,5.05923,5.06086,15000000.0
2008-02-19 11:05:00,5.06171,5.06225,5.05933,5.06115,17000000.0
2008-02-19 11:06:00,5.05911,5.06145,5.05911,5.06128,12000000.0
2008-02-19 11:07:00,5.06077,5.06103,5.05902,5.05902,11000000.0
2008-02-19 11:08:00,5.05968,5.06018,5.05837,5.0601,22000000.0
2008-02-19 11:09:00,5.0601,5.06048,5.05942,5.06021,9000000.0
2008-02-19 11:10:00,5.06081,5.06153,5.05976,5.06153,16000000.0
2008-02-19 11:11:00,5.05959,5.06047,5.05893,5.05977,7000000.0
2008-02-19 11:12:00,5.06065,5.06091,5.0593,5.06054,15000000.0
2008-02-19 11:13:00,5.06189,5.06323,5.05981,5.06323,11000000.0
2008-02-19 11:14:00,5.0635,5.0635,5.06083,5.06341,18000000.0
2008-02-19 11:15:00,5.06319,5.06339,5.06171,5.06249,11000000.0
2008-02-19 11:16:00,5.06216,5.06237,5.06088,5.06237,13000000.0
2008-02-19 11:17:00,5.06194,5.06234,5.06,5.06141,13000000.0
2008-02-19 11:18:00,5.06107,5.06235,5.0603,5.06119,9000000.0
2008-02-19 11:19:00,5.0606,5.06094,5.05958,5.05966,17000000.0
2008-02-19 11:20:00,5.06023,5.06047,5.05904,5.05964,14000000.0
2008-02-19 11:21:00,5.06005,5.06005,5.05802,5.05929,14000000.0
2008-02-19 11:22:00,5.05861,5.06035,5.05832,5.05981,22000000.0
2008-02-19 11:23:00,5.05931,5.05976,5.05858,5.05916,8000000.0
2008-02-19 11:24:00,5.05955,5.05979,5.05757,5.05939,18000000.0
2008-02-19 11:25:00,5.05765,5.05939,5.05732,5.05905,9000000.0
2008-02-19 11:26:00,5.0584,5.05909,5.05727,5.05909,15000000.0
2008-02-19 11:27:00,5.05745,5.05878,5.05712,5.0572,10000000.0
2008-02-19 11:28:00,5.05814,5.05844,5.05651,5.05708,13000000.0
2008-02-19 11:29:00,5.05717,5.05803,5.05617,5.05617,17000000.0
2008-02-19 11:30:00,5.05694,5.05805,5.0566,5.0566,13000000.0
2008-02-19 11:31:00,5.05791,5.05812,5.05641,5.05812,12000000.0
2008-02-19 11:32:00,5.05786,5.0582,5.05656,5.05736,20000000.0
2008-02-19 11:33:00,5.05824,5.05824,5.05708,5.05741,16000000.0
2008-02-19 11:34:00,5.0576,5.05816,5.05706,5.05816,13000000.0
2008-02-19 11:35:00,5.05743,5.0582,5.05694,5.05723,14000000.0
2008-02-19 11:36:00,5.05891,5.05934,5.05785,5.05815,11000000.0
2008-02-19 11:37:00,5.05987,5.06102,5.05872,5.06044,16000000.0
2008-02-19 11:38:00,5.05895,5.06018,5.05851,5.06018,8000000.0
2008-02-19 11:39:00,5.06071,5.06086,5.0587,5.05967,11000000.0
2008-02-19 11:40:00,5.06004,5.06143,5.05933,5.06135,12000000.0
2008-02-19 11:41:00,5.06141,5.06168,5.05985,5.06063,10000000.0
2008-02-19 11:42:00,5.06066,5.06073,5.05862,5.05898,10000000.0
2008-02-19 11:43:00,5.05935,5.05936,5.05762,5.05784,17000000.0
2008-02-19 11:44:00,5.0589,5.06023,5.0582,5.05887,15000000.0
2008-02-19 11:45:00,5.05939,5.0595,5.05778,5.05788,16000000.0
2008-02-19 11:46:00,5.05922,5.05966,5.05806,5.05935,7000000.0
2008-02-19 11:47:00,5.06026,5.06039,5.05899,5.05899,16000000.0
2008-02-19 11:48:00,5.06082,5.06082,5.05904,5.05987,13000000.0
2008-02-19 11:49:00,5.0598,5.06024,5.0592,5.06024,10000000.0
2008-02-19 11:50:00,5.05925,5.06066,5.059,5.06066,12000000.0
2008-02-19 11:51:00,5.06012,5.06052,5.05867,5.05973,14000000.0
2008-02-19 11:52:00,5.05884,5.05956,5.05785,5.05956,18000000.0
2008-02-19 11:53:00,5.05897,5.05913,5.05797,5.0582,16000000.0
2008-02-19 11:54:00,5.05864,5.05873,5.05776,5.05824,8000000.0
2008-02-19 11:55:00,5.05759,5.05809,5.05709,5.05809,8000000.0
2008-02-19 11:56:00,5.05807,5.05889,5.05724,5.05881,8000000.0
2008-02-19 11:57:00,5.05876,5.05876,5.05713,5.05845,11000000.0
2008-02-19 11:58:00,5.05775,5.05893,5.05716,5.05893,14000000.0
2008-02-19 11:59:00,5.05763,5.05849,5.05742,5.05836,11000000.0
2008-02-19 12:00:00,5.05848,5.05868,5.05682,5.05868,15000000.0
2008-02-19 12:01:00,5.05854,5.05854,5.05723,5.05824,13000000.0
2008-02-19 12:02:00,5.05843,5.05878,5.05711,5.05763,15000000.0
2008-02-19 12:03:00,5.05868,5.06018,5.05765,5.05929,11000000.0
2008-02-19 12:04:00,5.05992,5.06055,5.05947,5.06042,9000000.0
2008-02-19 12:05:00,5.05966,5.06049,5.05863,5.05925,9000000.0
2008-02-19 12:06:00,5.05889,5.06002,5.05856,5.05897,15000000.0
2008-02-19 12:07:00,5.0585,5.05936,5.05816,5.05844,11000000.0
2008-02-19 12:08:00,5.05844,5.05986,5.05792,5.05986,8000000.0
2008-02-19 12:09:00,5.05987,5.05987,5.05741,5.05741,18000000.0
2008-02-19 12:10:00,5.05808,5.05968,5.05769,5.05931,14000000.0
2008-02-19 12:11:00,5.05914,5.0597,5.05818,5.05818,9000000.0
2008-02-19 12:12:00,5.05896,5.05987,5.05738,5.05867,18000000.0
2008-02-19 12:13:00,5.05957,5.05969,5.0587,5.05961,12000000.0
2008-02-19 12:14:00,5.05881,5.05934,5.05844,5.0593,10000000.0
2008-02-19 12:15:00,5.05979,5.06031,5.05918,5.05918,8000000.0
2008-02-19 12:16:00,5.06093,5.061,5.0591,5.06025,14000000.0
2008-02-19 12:17:00,5.05998,5.06052,5.05927,5.05954,13000000.0
2008-02-19 12:18:00,5.05898,5.06018,5.05875,5.06014,10000000.0
2008-02-19 12:19:00,5.05866,5.06063,5.05866,5.05983,11000000.0
2008-02-19 12:20:00,5.06047,5.06062,5.05848,5.05848,8000000.0
2008-02-19 12:21:00,5.0576,5.05951,5.05737,5.05919,20000000.0
2008-02-19 12:22:00,5.05811,5.059,5.0569,5.05815,14000000.0
2008-02-19 12:23:00,5.05764,5.05789,5.05611,5.0574,11000000.0
2008-02-19 12:24:00,5.05726,5.05746,5.05601,5.05676,17000000.0
2008-02-19 12:25:00,5.05792,5.05802,5.05609,5.05615,12000000.0
2008-02-19 12:26:00,5.05699,5.05699,5.05588,5.05669,7000000.0
2008-02-19 12:27:00,5.0549,5.05639,5.05466,5.05608,7000000.0
2008-02-19 12:28:00,5.05434,5.05619,5.05434,5.05544,19000000.0
2008-02-19 12:29:00,5.05469,5.05521,5.05351,5.05422,12000000.0
2008-02-19 12:30:00,5.05565,5.05599,5.05482,5.05487,10000000.0
2008-02-19 12:31:00,5.05469,5.05489,5.0532,5.0532,12000000.0
2008-02-19 12:32:00,5.05392,5.05486,5.05301,5.05414,12000000.0
2008-02-19 12:33:00,5.05343,5.05412,5.05239,5.0532,15000000.0
2008-02-19 12:34:00,5.05381,5.05556,5.05295,5.05556,12000000.0
2008-02-19 12:35:00,5.05505,5.05562,5.05378,5.05543,12000000.0
2008-02-19 12:36:00,5.05579,5.05621,5.05425,5.05621,15000000.0
2008-02-19 12:37:00,5.05503,5.0554,5.05433,5.05469,8000000.0
2008-02-19 12:38:00,5.05453,5.05651,5.05427,5.05469,15000000.0
2008-02-19 12:39:00,5.05432,5.05619,5.05432,5.05491,14000000.0
2008-02-19 12:40:00,5.05523,5.0555,5.05323,5.05393,18000000.0
2008-02-19 12:41:00,5.05361,5.05361,5.05109,5.05212,11000000.0
2008-02-19 12:42:00,5.05141,5.05142,5.04903,5.05132,17000000.0
2008-02-19 12:43:00,5.05257,5.05277,5.05081,5.05226,11000000.0
2008-02-19 12:44:00,5.05255,5.05264,5.05128,5.05261,13000000.0
2008-02-19 12:45:00,5.05237,5.05308,5.05179,5.05308,10000000.0
2008-02-19 12:46:00,5.05237,5.05314,5.05171,5.05302,20000000.0
2008-02-19 12:47:00,5.05245,5.05271,5.05152,5.05214,10000000.0
2008-02-19 12:48:00,5.05282,5.05295,5.05134,5.05134,10000000.0
2008-02-19 12:49:00,5.05215,5.05268,5.05146,5.0522,15000000.0
2008-02-19 12:50:00,5.05262,5.05319,5.05155,5.0522,14000000.0
2008-02-19 12:51:00,5.05298,5.05305,5.05132,5.05176,14000000.0
2008-02-19 12:52:00,5.05193,5.05193,5.04998,5.05049,9000000.0
2008-02-19 12:53:00,5.0498,5.05105,5.04919,5.05105,9000000.0
2008-02-19 12:54:00,5.0509,5.05111,5.04934,5.04966,20000000.0
2008-02-19 12:55:00,5.05029,5.05029,5.04803,5.04922,12000000.0
2008-02-19 12:56:00,5.05122,5.0515,5.04857,5.04871,7000000.0
2008-02-19 12:57:00,5.05058,5.05105,5.04946,5.05054,13000000.0
2008-02-19 12:58:00,5.05029,5.05126,5.05001,5.05126,16000000.0
2008-02-19 12:59:00,5.05059,5.05141,5.0499,5.0502,14000000.0
2008-02-19 13:00:00,5.05152,5.05309,5.05028,5.05309,12000000.0
2008-02-19 13:01:00,5.05343,5.0548,5.05219,5.05375,17000000.0
2008-02-19 13:02:00,5.05446,5.05634,5.05387,5.05467,10000000.0
2008-02-19 13:03:00,5.05512,5.05658,5.05454,5.05658,22000000.0
2008-02-19 13:04:00,5.05552,5.05582,5.05434,5.05482,20000000.0
2008-02-19 13:05:00,5.05584,5.05628,5.0548,5.05628,14000000.0
2008-02-19 13:06:00,5.05674,5.05706,5.05579,5.05663,17000000.0
2008-02-19 13:07:00,5.0566,5.05735,5.05566,5.05735,22000000.0
2008-02-19 13:08:00,5.05699,5.05811,5.0568,5.05753,12000000.0
2008-02-19 13:09:00,5.05669,5.05761,5.05592,5.05761,12000000.0
2008-02-19 13:10:00,5.05685,5.0584,5.05621,5.05621,20000000.0
2008-02-19 13:11:00,5.05726,5.05726,5.05486,5.05486,12000000.0
2008-02-19 13:12:00,5.05578,5.05617,5.05358,5.05444,16000000.0
2008-02-19 13:13:00,5.05388,5.05508,5.05322,5.05403,14000000.0
2008-02-19 13:14:00,5.05407,5.05459,5.05308,5.05374,17000000.0
2008-02-19 13:15:00,5.05391,5.05479,5.05385,5.05471,7000000.0
2008-02-19 13:16:00,5.05404,5.05475,5.05379,5.05429,9000000.0
2008-02-19 13:17:00,5.05496,5.05498,5.0537,5.05439,15000000.0
2008-02-19 13:18:00,5.05383,5.05656,5.05383,5.05567,17000000.0
2008-02-19 13:19:00,5.05582,5.05663,5.05546,5.05546,15000000.0
2008-02-19 13:20:00,5.05615,5.05615,5.05458,5.05588,12000000.0
2008-02-19 13:21:00,5.05592,5.05641,5.05448,5.05482,24000000.0
2008-02-19 13:22:00,5.05569,5.05592,5.05441,5.05454,12000000.0
2008-02-19 13:23:00,5.05466,5.05574,5.05466,5.05501,12000000.0
2008-02-19 13:24:00,5.0548,5.05625,5.05386,5.05595,18000000.0
2008-02-19 13:25:00,5.05515,5.05588,5.05443,5.05575,12000000.0
2008-02-19 13:26:00,5.05634,5.05634,5.05378,5.05491,12000000.0
2008-02-19 13:27:00,5.05424,5.05538,5.054,5.05538,9000000.0
2008-02-19 13:28:00,5.0552,5.05557,5.05411,5.05521,15000000.0
2008-02-19 13:29:00,5.05499,5.05499,5.05354,5.05483,14000000.0
2008-02-19 13:30:00,5.05406,5.05444,5.05319,5.05319,11000000.0
2008-02-19 13:31:00,5.05469,5.05469,5.053,5.05331,11000000.0
2008-02-19 13:32:00,5.05318,5.0538,5.05205,5.05375,8000000.0
2008-02-19 13:33:00,5.05135,5.05273,5.04998,5.05,14000000.0
2008-02-19 13:34:00,5.05176,5.05195,5.05016,5.0513,11000000.0
2008-02-19 13:35:00,5.05109,5.05132,5.04933,5.0494,16000000.0
2008-02-19 13:36:00,5.05073,5.05089,5.04964,5.05018,8000000.0
2008-02-19 13:37:00,5.05105,5.05117,5.04938,5.05101,17000000.0
2008-02-19 13:38:00,5.04894,5.05146,5.04894,5.05106,14000000.0
2008-02-19 13:39:00,5.05163,5.05225,5.05053,5.05124,10000000.0
2008-02-19 13:40:00,5.05119,5.05119,5.04972,5.05039,8000000.0
2008-02-19 13:41:00,5.05065,5.05065,5.0482,5.04938,11000000.0
2008-02-19 13:42:00,5.04889,5.04964,5.04714,5.04964,14000000.0
2008-02-19 13:43:00,5.04863,5.04967,5.04795,5.04967,11000000.0
2008-02-19 13:44:00,5.04814,5.04981,5.04795,5.04952,11000000.0
2008-02-19 13:45:00,5.04835,5.04988,5.04727,5.04727,14000000.0
2008-02-19 13:46:00,5.04853,5.04888,5.04757,5.04851,11000000.0
2008-02-19 13:47:00,5.04881,5.04888,5.04617,5.04661,13000000.0
2008-02-19 13:48:00,5.04744,5.0475,5.04517,5.04606,14000000.0
2008-02-19 13:49:00,5.04622,5.04845,5.04587,5.04801,12000000.0
2008-02-19 13:50:00,5.04771,5.04835,5.04656,5.04794,16000000.0
2008-02-19 13:51:00,5.04872,5.04872,5.0471,5.04854,14000000.0
2008-02-19 13:52:00,5.04797,5.04871,5.04746,5.04756,10000000.0
2008-02-19 13:53:00,5.04798,5.04798,5.04617,5.04647,10000000.0
2008-02-19 13:54:00,5.04811,5.04845,5.04696,5.04845,8000000.0
2008-02-19 13:55:00,5.0489,5.0489,5.04725,5.04874,13000000.0
2008-02-19 13:56:00,5.04852,5.04852,5.04705,5.04753,17000000.0
2008-02-19 13:57:00,5.04792,5.04944,5.04707,5.04936,13000000.0
2008-02-19 13:58:00,5.04829,5.04905,5.04786,5.04884,7000000.0
2008-02-19 13:59:00,5.04785,5.04995,5.04785,5.04995,9000000.0
2008-02-19 14:00:00,5.04996,5.05003,5.04892,5.04948,7000000.0
2008-02-19 14:01:00,5.04847,5.04984,5.04804,5.04984,11000000.0
2008-02-19 14:02:00,5.04781,5.05026,5.04781,5.05026,19000000.0
2008-02-19 14:03:00,5.05031,5.05239,5.04931,5.05117,13000000.0
2008-02-19 14:04:00,5.05035,5.05152,5.05033,5.05057,22000000.0
2008-02-19 14:05:00,5.05188,5.0522,5.05054,5.05193,17000000.0
2008-02-19 14:06:00,5.05175,5.05223,5.0509,5.05103,11000000.0
2008-02-19 14:07:00,5.05192,5.05207,5.0509,5.05109,9000000.0
2008-02-19 14:08:00,5.0509,5.05205,5.05066,5.05199,11000000.0
2008-02-19 14:09:00,5.05179,5.05356,5.05162,5.05247,12000000.0
2008-02-19 14:10:00,5.0528,5.05403,5.05239,5.05339,13000000.0
2008-02-19 14:11:00,5.05314,5.0533,5.05119,5.05273,14000000.0
2008-02-19 14:12:00,5.05314,5.05355,5.05217,5.05299,11000000.0
2008-02-19 14:13:00,5.05123,5.05187,5.05076,5.05118,11000000.0
2008-02-19 14:14:00,5.05055,5.05146,5.0499,5.05146,7000000.0
2008-02-19 14:15:00,5.0501,5.0524,5.0501,5.05126,14000000.0
2008-02-19 14:16:00,5.05265,5.05295,5.05164,5.05253,13000000.0
2008-02-19 14:17:00,5.05277,5.05289,5.05146,5.05264,22000000.0
2008-02-19 14:18:00,5.05224,5.05284,5.05161,5.05261,15000000.0
2008-02-19 14:19:00,5.05267,5.05338,5.0519,5.0529,12000000.0
2008-02-19 14:20:00,5.05342,5.05369,5.05194,5.05275,7000000.0
2008-02-19 14:21:00,5.05235,5.05309,5.05171,5.05309,13000000.0
2008-02-19 14:22:00,5.0529,5.05355,5.05194,5.05261,8000000.0
2008-02-19 14:23:00,5.0534,5.05383,5.05148,5.05148,11000000.0
2008-02-19 14:24:00,5.0525,5.05288,5.05044,5.05102,13000000.0
2008-02-19 14:25:00,5.05228,5.05267,5.05124,5.05249,15000000.0
2008-02-19 14:26:00,5.05127,5.0522,5.0504,5.05213,8000000.0
2008-02-19 14:27:00,5.05169,5.05169,5.04992,5.05112,10000000.0
2008-02-19 14:28:00,5.04963,5.05169,5.04963,5.05043,11000000.0
2008-02-19 14:29:00,5.0519,5.05224,5.05057,5.05118,21000000.0
2008-02-19 14:30:00,5.05103,5.05199,5.05077,5.0515,11000000.0
2008-02-19 14:31:00,5.05235,5.0528,5.05129,5.05182,17000000.0
2008-02-19 14:32:00,5.05192,5.05342,5.05192,5.05295,15000000.0
2008-02-19 14:33:00,5.0528,5.053,5.05185,5.05185,8000000.0
2008-02-19 14:34:00,5.05278,5.05278,5.05103,5.05181,9000000.0
2008-02-19 14:35:00,5.05203,5.05232,5.0507,5.05176,11000000.0
2008-02-19 14:36:00,5.05195,5.05277,5.05109,5.0521,15000000.0
2008-02-19 14:37:00,5.05216,5.05216,5.05099,5.05126,8000000.0
2008-02-19 14:38:00,5.05083,5.05178,5.05044,5.05151,10000000.0
2008-02-19 14:39:00,5.05076,5.05135,5.04991,5.05005,19000000.0
2008-02-19 14:40:00,5.05051,5.0511,5.04974,5.04984,15000000.0
2008-02-19 14:41:00,5.05078,5.05079,5.04908,5.05031,15000000.0
2008-02-19 14:42:00,5.05047,5.05108,5.04979,5.05042,17000000.0
2008-02-19 14:43:00,5.05068,5.05129,5.04967,5.05129,15000000.0
2008-02-19 14:44:00,5.05136,5.05142,5.04987,5.05071,15000000.0
2008-02-19 14:45:00,5.05086,5.051,5.05004,5.05051,9000000.0
2008-02-19 14:46:00,5.05116,5.05153,5.05071,5.05132,11000000.0
2008-02-19 14:47:00,5.05159,5.05164,5.04993,5.05069,12000000.0
2008-02-19 14:48:00,5.05081,5.05147,5.04977,5.05078,12000000.0
2008-02-19 14:49:00,5.05006,5.05089,5.04976,5.05074,12000000.0
2008-02-19 14:50:00,5.05047,5.05095,5.04876,5.05041,15000000.0
2008-02-19 14:51:00,5.0487,5.04941,5.04824,5.04911,10000000.0
2008-02-19 14:52:00,5.04894,5.04941,5.04792,5.04851,13000000.0
2008-02-19 14:53:00,5.04901,5.04947,5.0477,5.04947,13000000.0
2008-02-19 14:54:00,5.04814,5.04833,5.04553,5.04709,9000000.0
2008-02-19 14:55:00,5.04664,5.04843,5.04586,5.04843,16000000.0
2008-02-19 14:56:00,5.04737,5.04816,5.04712,5.04816,15000000.0
2008-02-19 14:57:00,5.04795,5.04795,5.04657,5.04714,15000000.0
2008-02-19 14:58:00,5.04823,5.0486,5.04743,5.04852,11000000.0
2008-02-19 14:59:00,5.04823,5.04956,5.04739,5.04956,14000000.0
2008-02-19 15:00:00,5.04936,5.04936,5.04776,5.04802,18000000.0
2008-02-19 15:01:00,5.04934,5.05008,5.04865,5.04891,12000000.0
2008-02-19 15:02:00,5.04998,5.05107,5.04898,5.05107,7000000.0
2008-02-19 15:03:00,5.05097,5.05102,5.04893,5.05005,18000000.0
2008-02-19 15:04:00,5.0495,5.05042,5.04845,5.05006,21000000.0
2008-02-19 15:05:00,5.05068,5.05126,5.0491,5.04912,13000000.0
2008-02-19 15:06:00,5.05053,5.05059,5.04882,5.05027,14000000.0
2008-02-19 15:07:00,5.04925,5.05132,5.049,5.05007,22000000.0
2008-02-19 15:08:00,5.05086,5.05086,5.04974,5.05047,10000000.0
2008-02-19 15:09:00,5.04854,5.05057,5.04835,5.0499,9000000.0
2008-02-19 15:10:00,5.05056,5.05115,5.04977,5.04997,14000000.0
2008-02-19 15:11:00,5.05006,5.05037,5.04902,5.04948,12000000.0
2008-02-19 15:12:00,5.04913,5.04968,5.04849,5.04967,13000000.0
2008-02-19 15:13:00,5.04958,5.05026,5.04855,5.04993,12000000.0
2008-02-19 15:14:00,5.05013,5.05103,5.04996,5.05022,10000000.0
2008-02-19 15:15:00,5.05143,5.05169,5.04985,5.05029,16000000.0
2008-02-19 15:16:00,5.0512,5.05205,5.05031,5.05205,15000000.0
2008-02-19 15:17:00,5.05166,5.05215,5.05002,5.05002,14000000.0
2008-02-19 15:18:00,5.05171,5.05171,5.04982,5.04982,12000000.0
2008-02-19 15:19:00,5.05165,5.05203,5.05001,5.0513,11000000.0
2008-02-19 15:20:00,5.05179,5.05179,5.05011,5.05155,14000000.0
2008-02-19 15:21:00,5.05078,5.05217,5.05003,5.0521,14000000.0
2008-02-19 15:22:00,5.05076,5.0517,5.05056,5.05072,10000000.0
2008-02-19 15:23:00,5.05255,5.05255,5.05064,5.05186,11000000.0
2008-02-19 15:24:00,5.05206,5.0521,5.05067,5.0521,10000000.0
2008-02-19 15:25:00,5.0515,5.0522,5.05034,5.05146,16000000.0
2008-02-19 15:26:00,5.05111,5.0519,5.04991,5.05139,15000000.0
2008-02-19 15:27:00,5.05063,5.05081,5.04943,5.05031,10000000.0
2008-02-19 15:28:00,5.05075,5.05088,5.0496,5.05061,11000000.0
2008-02-19 15:29:00,5.0512,5.0512,5.04931,5.04977,19000000.0
2008-02-19 15:30:00,5.04947,5.05086,5.04947,5.05086,10000000.0
2008-02-19 15:31:00,5.05,5.05046,5.04887,5.05014,14000000.0
2008-02-19 15:32:00,5.05053,5.0507,5.04956,5.04969,12000000.0
2008-02-19 15:33:00,5.04953,5.0509,5.04875,5.04915,20000000.0
2008-02-19 15:34:00,5.04903,5.05051,5.04903,5.04937,12000000.0
2008-02-19 15:35:00,5.04973,5.05035,5.04836,5.04898,12000000.0
2008-02-19 15:36:00,5.04861,5.0498,5.04741,5.0486,10000000.0
2008-02-19 15:37:00,5.04818,5.04913,5.04741,5.04874,10000000.0
2008-02-19 15:38:00,5.04864,5.05011,5.04825,5.04919,13000000.0
2008-02-19 15:39:00,5.04962,5.04971,5.04822,5.04863,7000000.0
2008-02-19 15:40:00,5.04889,5.05004,5.04799,5.04799,10000000.0
2008-02-19 15:41:00,5.0507,5.05076,5.04877,5.05017,9000000.0
2008-02-19 15:42:00,5.04953,5.04997,5.04831,5.04831,13000000.0
2008-02-19 15:43:00,5.04901,5.04983,5.04827,5.04919,16000000.0
2008-02-19 15:44:00,5.05026,5.05126,5.04944,5.05126,14000000.0
2008-02-19 15:45:00,5.05029,5.05255,5.04943,5.05089,15000000.0
2008-02-19 15:46:00,5.04985,5.05206,5.04979,5.05192,13000000.0
2008-02-19 15:47:00,5.05114,5.05198,5.04992,5.05112,9000000.0
2008-02-19 15:48:00,5.05132,5.05162,5.0501,5.05153,21000000.0
2008-02-19 15:49:00,5.0519,5.05263,5.0501,5.05108,23000000.0
2008-02-19 15:50:00,5.05227,5.05274,5.05056,5.05263,12000000.0
2008-02-19 15:51:00,5.05117,5.05342,5.05081,5.05293,19000000.0
2008-02-19 15:52:00,5.05344,5.05344,5.05188,5.05207,15000000.0
2008-02-19 15:53:00,5.05316,5.05335,5.05204,5.05268,14000000.0
2008-02-19 15:54:00,5.0521,5.05297,5.0517,5.05256,15000000.0
2008-02-19 15:55:00,5.05287,5.05371,5.05239,5.05287,12000000.0
2008-02-19 15:56:00,5.05316,5.05388,5.05267,5.0535,18000000.0
2008-02-19 15:57:00,5.05387,5.05387,5.05189,5.05221,10000000.0
2008-02-19 15:58:00,5.0533,5.05521,5.05271,5.05346,22000000.0
2008-02-19 15:59:00,5.05297,5.05416,5.05297,5.05413,12000000.0
2008-02-19 16:00:00,5.05416,5.05493,5.05256,5.05464,12000000.0
2008-02-19 16:01:00,5.05433,5.05433,5.05235,5.05235,12000000.0
2008-02-19 16:02:00,5.05425,5.05438,5.05195,5.05321,13000000.0
2008-02-19 16:03:00,5.05382,5.05449,5.05283,5.05449,13000000.0
2008-02-19 16:04:00,5.054,5.05512,5.0531,5.05469,11000000.0
2008-02-19 16:05:00,5.05539,5.05559,5.05358,5.05437,9000000.0
2008-02-19 16:06:00,5.05409,5.05477,5.05228,5.05363,14000000.0
2008-02-19 16:07:00,5.05361,5.05514,5.05361,5.05463,15000000.0
2008-02-19 16:08:00,5.05499,5.05516,5.05298,5.05516,15000000.0
2008-02-19 16:09:00,5.05572,5.05572,5.05397,5.05537,17000000.0
2008-02-19 16:10:00,5.05599,5.05621,5.05455,5.05531,14000000.0
2008-02-19 16:11:00,5.05538,5.05627,5.05487,5.05562,9000000.0
2008-02-19 16:12:00,5.05602,5.05602,5.05494,5.05537,15000000.0
2008-02-19 16:13:00,5.05533,5.05712,5.05477,5.05596,14000000.0
2008-02-19 16:14:00,5.05655,5.05721,5.05531,5.05657,12000000.0
2008-02-19 16:15:00,5.05577,5.05676,5.05536,5.05666,14000000.0
2008-02-19 16:16:00,5.05664,5.05744,5.05523,5.0567,13000000.0
2008-02-19 16:17:00,5.05447,5.05636,5.05447,5.05468,18000000.0
2008-02-19 16:18:00,5.05566,5.05566,5.05418,5.055,13000000.0
2008-02-19 16:19:00,5.05387,5.05581,5.05387,5.05573,8000000.0
2008-02-19 16:20:00,5.05462,5.05613,5.05462,5.05611,13000000.0
2008-02-19 16:21:00,5.05576,5.05576,5.05436,5.05468,12000000.0
2008-02-19 16:22:00,5.056,5.056,5.05399,5.05456,11000000.0
2008-02-19 16:23:00,5.05505,5.05534,5.05396,5.05502,14000000.0
2008-02-19 16:24:00,5.05568,5.05568,5.0525,5.0525,15000000.0
2008-02-19 16:25:00,5.05378,5.05378,5.0505,5.0505,11000000.0
2008-02-19 16:26:00,5.05212,5.05276,5.05012,5.05012,8000000.0
2008-02-19 16:27:00,5.05193,5.05208,5.04981,5.05055,10000000.0
2008-02-19 16:28:00,5.05088,5.05289,5.04973,5.04973,15000000.0
2008-02-19 16:29:00,5.04839,5.05039,5.04822,5.05039,7000000.0
2008-02-19 16:30:00,5.04974,5.05089,5.04967,5.05038,16000000.0
2008-02-19 16:31:00,5.051,5.05119,5.04983,5.05081,14000000.0
2008-02-19 16:32:00,5.05127,5.05127,5.04898,5.05001,7000000.0
2008-02-19 16:33:00,5.04967,5.04974,5.04874,5.04974,8000000.0
2008-02-19 16:34:00,5.04931,5.04971,5.04855,5.049,8000000.0
2008-02-19 16:35:00,5.04864,5.04894,5.04768,5.04811,9000000.0
2008-02-19 16:36:00,5.04857,5.04873,5.04769,5.04826,13000000.0
2008-02-19 16:37:00,5.04922,5.04922,5.04724,5.04885,18000000.0
2008-02-19 16:38:00,5.04729,5.04997,5.04729,5.04997,18000000.0
2008-02-19 16:39:00,5.04969,5.05002,5.04834,5.0492,20000000.0
2008-02-19 16:40:00,5.04976,5.04976,5.04853,5.04935,13000000.0
2008-02-19 16:41:00,5.04905,5.05024,5.04808,5.04922,20000000.0
2008-02-19 16:42:00,5.04937,5.05034,5.04848,5.04913,18000000.0
2008-02-19 16:43:00,5.05008,5.05008,5.04834,5.04981,15000000.0
2008-02-19 16:44:00,5.04986,5.04993,5.04795,5.04884,20000000.0
2008-02-19 16:45:00,5.04947,5.04996,5.04799,5.04965,13000000.0
2008-02-19 16:46:00,5.04834,5.04995,5.04801,5.04862,15000000.0
2008-02-19 16:47:00,5.04951,5.04951,5.04768,5.04813,8000000.0
2008-02-19 16:48:00,5.04923,5.04923,5.04839,5.04854,11000000.0
2008-02-19 16:49:00,5.04972,5.04996,5.04832,5.0499,12000000.0
2008-02-19 16:50:00,5.04872,5.04997,5.04817,5.04959,15000000.0
2008-02-19 16:51:00,5.04959,5.04988,5.04844,5.04901,18000000.0
2008-02-19 16:52:00,5.04859,5.04938,5.04757,5.04851,14000000.0
2008-02-19 16:53:00,5.04864,5.04865,5.04663,5.04812,8000000.0
2008-02-19 16:54:00,5.04809,5.04918,5.0473,5.04869,11000000.0
2008-02-19 16:55:00,5.04858,5.04874,5.0469,5.0469,12000000.0
2008-02-19 16:56:00,5.04863,5.04915,5.04781,5.04781,10000000.0
2008-02-19 16:57:00,5.04938,5.05003,5.04721,5.04865,8000000.0
2008-02-19 16:58:00,5.04971,5.04971,5.04771,5.04894,9000000.0
2008-02-19 16:59:00,5.04971,5.04971,5.04831,5.04901,13000000.0
2008-02-19 17:00:00,5.0499,5.0499,5.04876,5.04964,11000000.0
2008-02-19 17:01:00,5.04928,5.04997,5.04867,5.04894,12000000.0
2008-02-19 17:02:00,5.04858,5.05105,5.04858,5.05105,10000000.0
2008-02-19 17:03:00,5.05089,5.05144,5.04988,5.05061,16000000.0
2008-02-19 17:04:00,5.05062,5.05171,5.04917,5.05064,13000000.0
2008-02-19 17:05:00,5.05156,5.05187,5.04951,5.05013,16000000.0
2008-02-19 17:06:00,5.05049,5.05189,5.04998,5.05037,12000000.0
2008-02-19 17:07:00,5.05254,5.05254,5.0507,5.05084,8000000.0
2008-02-19 17:08:00,5.0508,5.05204,5.05062,5.05165,21000000.0
2008-02-19 17:09:00,5.05167,5.05187,5.05039,5.05107,16000000.0
2008-02-19 17:10:00,5.05101,5.05227,5.05101,5.05227,11000000.0
2008-02-19 17:11:00,5.05211,5.05244,5.05102,5.05122,11000000.0
2008-02-19 17:12:00,5.05248,5.05248,5.0511,5.05167,9000000.0
2008-02-19 17:13:00,5.05128,5.05204,5.05107,5.05146,9000000.0
2008-02-19 17:14:00,5.05138,5.05229,5.05089,5.05229,17000000.0
2008-02-19 17:15:00,5.05045,5.05231,5.05045,5.05119,11000000.0
2008-02-19 17:16:00,5.05069,5.05271,5.05069,5.05205,15000000.0
2008-02-19 17:17:00,5.05154,5.05201,5.05076,5.05091,13000000.0
2008-02-19 17:18:00,5.05238,5.05239,5.05124,5.05172,15000000.0
2008-02-19 17:19:00,5.05211,5.05255,5.05105,5.05155,17000000.0
2008-02-19 17:20:00,5.05233,5.05258,5.05131,5.0515,12000000.0
2008-02-19 17:21:00,5.05101,5.05202,5.051,5.05115,7000000.0
2008-02-19 17:22:00,5.05248,5.05277,5.05108,5.05233,14000000.0
2008-02-19 17:23:00,5.05254,5.05254,5.05071,5.05102,13000000.0
2008-02-19 17:24:00,5.05169,5.05238,5.05024,5.05024,9000000.0
2008-02-19 17:25:00,5.0519,5.05197,5.04999,5.05167,11000000.0
2008-02-19 17:26:00,5.0508,5.0524,5.05026,5.05098,16000000.0
2008-02-19 17:27:00,5.0518,5.05246,5.05034,5.05246,9000000.0
2008-02-19 17:28:00,5.05233,5.05233,5.05063,5.05186,15000000.0
2008-02-19 17:29:00,5.05159,5.05236,5.0512,5.0512,11000000.0
2008-02-19 17:30:00,5.05211,5.05254,5.0509,5.05159,19000000.0
2008-02-19 17:31:00,5.05264,5.05343,5.05151,5.05343,11000000.0
2008-02-19 17:32:00,5.05264,5.05297,5.05137,5.05297,9000000.0
2008-02-19 17:33:00,5.0539,5.0539,5.05147,5.05182,10000000.0
2008-02-19 17:34:00,5.05352,5.05352,5.05122,5.05291,14000000.0
2008-02-19 17:35:00,5.0509,5.05276,5.0509,5.05135,13000000.0
2008-02-19 17:36:00,5.05243,5.05243,5.05112,5.05192,11000000.0
2008-02-19 17:37:00,5.0526,5.0526,5.0513,5.05242,15000000.0
2008-02-19 17:38:00,5.05255,5.05255,5.05005,5.05181,17000000.0
2008-02-19 17:39:00,5.05262,5.05294,5.05003,5.05003,8000000.0
2008-02-19 17:40:00,5.05187,5.05359,5.05009,5.05201,12000000.0
2008-02-19 17:41:00,5.05311,5.05311,5.04982,5.05098,21000000.0
2008-02-19 17:42:00,5.05185,5.05232,5.04999,5.05115,13000000.0
2008-02-19 17:43:00,5.05057,5.05193,5.05023,5.05193,11000000.0
2008-02-19 17:44:00,5.05158,5.05298,5.05029,5.05257,19000000.0
2008-02-19 17:45:00,5.05222,5.05277,5.0507,5.05072,10000000.0
2008-02-19 17:46:00,5.05085,5.05151,5.05,5.05084,13000000.0
2008-02-19 17:47:00,5.05132,5.05149,5.04973,5.05125,9000000.0
2008-02-19 17:48:00,5.05121,5.05131,5.04939,5.04939,14000000.0
2008-02-19 17:49:00,5.05016,5.05107,5.04933,5.05103,14000000.0
2008-02-19 17:50:00,5.05104,5.05175,5.0498,5.05026,17000000.0
2008-02-19 17:51:00,5.05088,5.05246,5.04915,5.04951,13000000.0
2008-02-19 17:52:00,5.05114,5.05213,5.04855,5.05019,24000000.0
2008-02-19 17:53:00,5.04933,5.05064,5.04876,5.05029,16000000.0
2008-02-19 17:54:00,5.05024,5.05092,5.04893,5.05027,16000000.0
2008-02-19 17:55:00,5.04948,5.05065,5.04894,5.04985,13000000.0
2008-02-19 17:56:00,5.05001,5.05019,5.04866,5.0497,15000000.0
2008-02-19 17:57:00,5.05005,5.05014,5.04862,5.04943,10000000.0
2008-02-19 17:58:00,5.05072,5.05072,5.04903,5.05051,15000000.0
2008-02-19 17:59:00,5.04996,5.04996,5.0488,5.04919,13000000.0
2008-02-19 18:00:00,5.0495,5.04981,5.04873,5.04912,7000000.0
2008-02-19 18:01:00,5.05,5.05044,5.04906,5.04938,18000000.0
2008-02-19 18:02:00,5.05044,5.05055,5.04873,5.04897,17000000.0
2008-02-19 18:03:00,5.05078,5.0508,5.04892,5.04981,16000000.0
2008-02-19 18:04:00,5.04871,5.05041,5.04871,5.04945,14000000.0
2008-02-19 18:05:00,5.05067,5.05067,5.04886,5.04982,13000000.0
2008-02-19 18:06:00,5.05073,5.05073,5.04925,5.05034,18000000.0
2008-02-19 18:07:00,5.0509,5.0509,5.049,5.05053,12000000.0
2008-02-19 18:08:00,5.05029,5.05053,5.04935,5.04978,18000000.0
2008-02-19 18:09:00,5.04932,5.05073,5.04885,5.05034,12000000.0
2008-02-19 18:10:00,5.04993,5.05073,5.0495,5.05073,13000000.0
2008-02-19 18:11:00,5.05094,5.05094,5.04937,5.04975,10000000.0
2008-02-19 18:12:00,5.05022,5.05024,5.04899,5.04966,11000000.0
2008-02-19 18:13:00,5.04958,5.05101,5.04958,5.04986,14000000.0
2008-02-19 18:14:00,5.0506,5.05085,5.04998,5.05066,10000000.0
2008-02-19 18:15:00,5.05026,5.05081,5.04951,5.05004,10000000.0
2008-02-19 18:16:00,5.05121,5.0514,5.05051,5.0514,9000000.0
2008-02-19 18:17:00,5.05181,5.05193,5.05071,5.05189,18000000.0
2008-02-19 18:18:00,5.05066,5.0514,5.04976,5.05034,14000000.0
2008-02-19 18:19:00,5.05041,5.0511,5.05036,5.05038,10000000.0
2008-02-19 18:20:00,5.05116,5.05176,5.05006,5.05028,15000000.0
2008-02-19 18:21:00,5.05116,5.05133,5.05019,5.05059,18000000.0
2008-02-19 18:22:00,5.05077,5.05165,5.05003,5.05076,14000000.0
2008-02-19 18:23:00,5.0511,5.0511,5.04977,5.05,7000000.0
2008-02-19 18:24:00,5.05095,5.05173,5.05029,5.05033,9000000.0
2008-02-19 18:25:00,5.05157,5.05157,5.04944,5.05126,13000000.0
2008-02-19 18:26:00,5.05088,5.05088,5.0488,5.05033,16000000.0
2008-02-19 18:27:00,5.05012,5.05057,5.04899,5.04973,14000000.0
2008-02-19 18:28:00,5.05033,5.05041,5.04937,5.0503,13000000.0
2008-02-19 18:29:00,5.05024,5.05067,5.04975,5.04982,11000000.0
2008-02-19 18:30:00,5.05141,5.05147,5.04965,5.05147,16000000.0
2008-02-19 18:31:00,5.05019,5.05141,5.05004,5.05052,12000000.0
2008-02-19 18:32:00,5.05161,5.05214,5.05089,5.05162,11000000.0
2008-02-19 18:33:00,5.05202,5.05215,5.05083,5.05138,13000000.0
2008-02-19 18:34:00,5.05138,5.05238,5.05067,5.05067,13000000.0
2008-02-19 18:35:00,5.05155,5.05155,5.04967,5.04999,18000000.0
2008-02-19 18:36:00,5.04926,5.05152,5.04926,5.04972,18000000.0
2008-02-19 18:37:00,5.04985,5.05138,5.04961,5.04961,18000000.0
2008-02-19 18:38:00,5.05039,5.05105,5.04912,5.05018,11000000.0
2008-02-19 18:39:00,5.04994,5.05046,5.0496,5.05019,11000000.0
2008-02-19 18:40:00,5.05106,5.05125,5.04954,5.04954,14000000.0
2008-02-19 18:41:00,5.05016,5.05079,5.04937,5.04992,16000000.0
2008-02-19 18:42:00,5.0499,5.05036,5.04914,5.05036,14000000.0
2008-02-19 18:43:00,5.05015,5.05111,5.04962,5.05111,10000000.0
2008-02-19 18:44:00,5.05014,5.05096,5.04964,5.0497,13000000.0
2008-02-19 18:45:00,5.05048,5.05048,5.04882,5.04961,13000000.0
2008-02-19 18:46:00,5.04949,5.05,5.04862,5.04996,12000000.0
2008-02-19 18:47:00,5.04842,5.04984,5.04842,5.04932,14000000.0
2008-02-19 18:48:00,5.05063,5.05075,5.04893,5.0502,15000000.0
2008-02-19 18:49:00,5.05043,5.05043,5.04899,5.04899,12000000.0
2008-02-19 18:50:00,5.04944,5.05001,5.04885,5.04931,9000000.0
2008-02-19 18:51:00,5.04931,5.05026,5.04892,5.05005,17000000.0
2008-02-19 18:52:00,5.05013,5.0502,5.04866,5.04922,9000000.0
2008-02-19 18:53:00,5.04831,5.05045,5.04831,5.05045,14000000.0
2008-02-19 18:54:00,5.04947,5.05095,5.04945,5.05073,14000000.0
2008-02-19 18:55:00,5.05053,5.05064,5.04927,5.04927,10000000.0
2008-02-19 18:56:00,5.05056,5.05098,5.04924,5.0502,16000000.0
2008-02-19 18:57:00,5.04942,5.05071,5.04909,5.05071,17000000.0
2008-02-19 18:58:00,5.05051,5.05106,5.04961,5.04978,14000000.0
2008-02-19 18:59:00,5.04967,5.05067,5.04908,5.04928,14000000.0
2008-02-19 19:00:00,5.05057,5.05087,5.04941,5.04988,15000000.0
2008-02-19 19:01:00,5.05061,5.05085,5.04921,5.04921,15000000.0
2008-02-19 19:02:00,5.05066,5.05093,5.04981,5.05043,14000000.0
2008-02-19 19:03:00,5.05069,5.05069,5.04926,5.04993,14000000.0
2008-02-19 19:04:00,5.05058,5.05058,5.04891,5.04917,12000000.0
2008-02-19 19:05:00,5.05061,5.05061,5.04883,5.04917,15000000.0
2008-02-19 19:06:00,5.04959,5.04959,5.04721,5.04944,16000000.0
2008-02-19 19:07:00,5.04876,5.04977,5.04782,5.04977,20000000.0
2008-02-19 19:08:00,5.04986,5.05067,5.04887,5.05067,8000000.0
2008-02-19 19:09:00,5.05035,5.05189,5.05021,5.05189,17000000.0
2008-02-19 19:10:00,5.05164,5.05164,5.05039,5.05063,9000000.0
2008-02-19 19:11:00,5.05161,5.05161,5.04943,5.05146,16000000.0
2008-02-19 19:12:00,5.0514,5.05155,5.05003,5.05139,13000000.0
2008-02-19 19:13:00,5.05105,5.05139,5.04962,5.04962,10000000.0
2008-02-19 19:14:00,5.05129,5.05167,5.04964,5.04991,20000000.0
2008-02-19 19:15:00,5.05061,5.05061,5.04972,5.05022,12000000.0
2008-02-19 19:16:00,5.0507,5.0507,5.0492,5.0492,8000000.0
2008-02-19 19:17:00,5.05032,5.05032,5.0489,5.05014,18000000.0
2008-02-19 19:18:00,5.04866,5.05027,5.04866,5.05027,11000000.0
2008-02-19 19:19:00,5.05084,5.05084,5.0497,5.05078,12000000.0
2008-02-19 19:20:00,5.05147,5.05147,5.04966,5.05051,14000000.0
2008-02-19 19:21:00,5.0505,5.051,5.05004,5.05069,13000000.0
2008-02-19 19:22:00,5.04992,5.05141,5.04992,5.05046,12000000.0
2008-02-19 19:23:00,5.05048,5.05068,5.0492,5.0492,14000000.0
2008-02-19 19:24:00,5.05042,5.05083,5.04943,5.05023,19000000.0
2008-02-19 19:25:00,5.05078,5.05084,5.04947,5.05084,8000000.0
2008-02-19 19:26:00,5.05099,5.05119,5.05039,5.05057,7000000.0
2008-02-19 19:27:00,5.05026,5.05115,5.04984,5.04984,20000000.0
2008-02-19 19:28:00,5.05135,5.05135,5.04965,5.05125,17000000.0
2008-02-19 19:29:00,5.05111,5.05126,5.05026,5.05126,10000000.0
2008-02-19 19:30:00,5.05038,5.05159,5.04943,5.0499,15000000.0
2008-02-19 19:31:00,5.05049,5.05075,5.04963,5.04963,11000000.0
2008-02-19 19:32:00,5.05059,5.05082,5.04837,5.04837,9000000.0
2008-02-19 19:33:00,5.04925,5.05012,5.04757,5.05012,14000000.0
2008-02-19 19:34:00,5.04994,5.04994,5.04905,5.04927,17000000.0
2008-02-19 19:35:00,5.04989,5.05028,5.0486,5.04875,8000000.0
2008-02-19 19:36:00,5.05032,5.05035,5.04854,5.05013,15000000.0
2008-02-19 19:37:00,5.05038,5.05045,5.04962,5.04992,8000000.0
2008-02-19 19:38:00,5.05044,5.05044,5.04925,5.04925,15000000.0
2008-02-19 19:39:00,5.05098,5.05137,5.04939,5.05137,17000000.0
2008-02-19 19:40:00,5.0514,5.0518,5.05012,5.05117,16000000.0
2008-02-19 19:41:00,5.05072,5.05207,5.05006,5.05207,11000000.0
2008-02-19 19:42:00,5.05175,5.05186,5.0504,5.05158,15000000.0
2008-02-19 19:43:00,5.05064,5.05198,5.05043,5.05051,14000000.0
2008-02-19 19:44:00,5.05234,5.05309,5.05147,5.05244,14000000.0
2008-02-19 19:45:00,5.05257,5.05381,5.05157,5.05212,15000000.0
2008-02-19 19:46:00,5.05214,5.05291,5.05141,5.0519,15000000.0
2008-02-19 19:47:00,5.05255,5.05274,5.05132,5.05254,16000000.0
2008-02-19 19:48:00,5.05248,5.05265,5.05143,5.05193,16000000.0
2008-02-19 19:49:00,5.05219,5.05353,5.05155,5.05353,8000000.0
2008-02-19 19:50:00,5.052,5.05362,5.05191,5.05355,9000000.0
2008-02-19 19:51:00,5.05279,5.05347,5.05228,5.0525,19000000.0
2008-02-19 19:52:00,5.05225,5.05348,5.05194,5.05348,11000000.0
2008-02-19 19:53:00,5.05252,5.05375,5.05242,5.05321,14000000.0
2008-02-19 19:54:00,5.05365,5.05365,5.05147,5.05189,18000000.0
2008-02-19 19:55:00,5.05242,5.05275,5.05152,5.05259,13000000.0
2008-02-19 19:56:00,5.05195,5.05234,5.05133,5.05212,10000000.0
2008-02-19 19:57:00,5.05182,5.05266,5.05116,5.0513,16000000.0
2008-02-19 19:58:00,5.05248,5.05319,5.05164,5.05185,15000000.0
2008-02-19 19:59:00,5.05145,5.05257,5.05086,5.05156,14000000.0
2008-02-19 20:00:00,5.05115,5.05177,5.05047,5.05053,11000000.0
2008-02-19 20:01:00,5.05205,5.05353,5.05105,5.05166,24000000.0
2008-02-19 20:02:00,5.05254,5.05267,5.05146,5.05243,11000000.0
2008-02-19 20:03:00,5.0523,5.05317,5.05143,5.05155,11000000.0
2008-02-19 20:04:00,5.05302,5.05349,5.05243,5.05289,10000000.0
2008-02-19 20:05:00,5.05403,5.05403,5.0522,5.05273,17000000.0
2008-02-19 20:06:00,5.05368,5.05395,5.05251,5.05352,10000000.0
2008-02-19 20:07:00,5.05375,5.05386,5.05263,5.05318,14000000.0
2008-02-19 20:08:00,5.05414,5.05414,5.0523,5.0523,13000000.0
2008-02-19 20:09:00,5.054,5.054,5.05278,5.05391,11000000.0
2008-02-19 20:10:00,5.05366,5.05412,5.05268,5.05412,11000000.0
2008-02-19 20:11:00,5.05377,5.05393,5.0525,5.05372,9000000.0
2008-02-19 20:12:00,5.05408,5.05408,5.05275,5.05342,16000000.0
2008-02-19 20:13:00,5.05446,5.05446,5.05337,5.05398,11000000.0
2008-02-19 20:14:00,5.05404,5.05432,5.05264,5.05387,19000000.0
2008-02-19 20:15:00,5.05458,5.05458,5.05295,5.05449,13000000.0
2008-02-19 20:16:00,5.05462,5.05462,5.05319,5.05457,15000000.0
2008-02-19 20:17:00,5.05293,5.05387,5.05263,5.05387,8000000.0
2008-02-19 20:18:00,5.0544,5.05472,5.05317,5.05472,14000000.0
2008-02-19 20:19:00,5.05376,5.05464,5.053,5.05402,14000000.0
2008-02-19 20:20:00,5.05459,5.05459,5.05342,5.0536,12000000.0
2008-02-19 20:21:00,5.05343,5.05361,5.05241,5.0535,9000000.0
2008-02-19 20:22:00,5.05304,5.05403,5.05261,5.05282,17000000.0
2008-02-19 20:23:00,5.05381,5.05381,5.05191,5.05191,11000000.0
2008-02-19 20:24:00,5.0533,5.0533,5.05135,5.05235,16000000.0
2008-02-19 20:25:00,5.05309,5.05335,5.05241,5.05335,11000000.0
2008-02-19 20:26:00,5.05171,5.05281,5.05171,5.05281,8000000.0
2008-02-19 20:27:00,5.05272,5.05272,5.05133,5.05252,13000000.0
2008-02-19 20:28:00,5.05164,5.05325,5.05161,5.05221,15000000.0
2008-02-19 20:29:00,5.05212,5.05329,5.05196,5.05276,16000000.0
2008-02-19 20:30:00,5.05333,5.05342,5.05209,5.05342,8000000.0
2008-02-19 20:31:00,5.05275,5.05317,5.05191,5.05253,18000000.0
2008-02-19 20:32:00,5.05313,5.05329,5.05207,5.0521,7000000.0
2008-02-19 20:33:00,5.05236,5.05367,5.05211,5.05323,13000000.0
2008-02-19 20:34:00,5.05314,5.05395,5.05254,5.0527,13000000.0
2008-02-19 20:35:00,5.05282,5.05368,5.05255,5.05317,9000000.0
2008-02-19 20:36:00,5.05394,5.05456,5.0525,5.05388,17000000.0
2008-02-19 20:37:00,5.05389,5.05389,5.05238,5.05299,14000000.0
2008-02-19 20:38:00,5.05262,5.05392,5.05232,5.05351,16000000.0
2008-02-19 20:39:00,5.05336,5.05511,5.05284,5.05284,14000000.0
2008-02-19 20:40:00,5.05433,5.05512,5.05323,5.05323,17000000.0
2008-02-19 20:41:00,5.05351,5.05492,5.05345,5.054,16000000.0
2008-02-19 20:42:00,5.05472,5.05531,5.05399,5.05444,22000000.0
2008-02-19 20:43:00,5.05359,5.05554,5.05359,5.05443,18000000.0
2008-02-19 20:44:00,5.05337,5.05503,5.05337,5.05446,16000000.0
2008-02-19 20:45:00,5.05436,5.05479,5.05369,5.05459,8000000.0
2008-02-19 20:46:00,5.0532,5.05428,5.05292,5.05369,19000000.0
2008-02-19 20:47:00,5.05313,5.05406,5.05259,5.05259,12000000.0
2008-02-19 20:48:00,5.05417,5.05417,5.05318,5.05318,9000000.0
2008-02-19 20:49:00,5.05444,5.05445,5.05285,5.05285,19000000.0
2008-02-19 20:50:00,5.05341,5.0543,5.05296,5.05327,15000000.0
2008-02-19 20:51:00,5.05359,5.0543,5.05325,5.05379,9000000.0
2008-02-19 20:52:00,5.05517,5.05526,5.0537,5.05426,11000000.0
2008-02-19 20:53:00,5.05405,5.05544,5.05376,5.05376,15000000.0
2008-02-19 20:54:00,5.05463,5.056,5.0543,5.0552,12000000.0
2008-02-19 20:55:00,5.05547,5.05582,5.05422,5.0556,18000000.0
2008-02-19 20:56:00,5.05565,5.05565,5.05401,5.05541,12000000.0
2008-02-19 20:57:00,5.05414,5.05589,5.05414,5.05432,13000000.0
2008-02-19 20:58:00,5.05465,5.05556,5.05432,5.05518,11000000.0
2008-02-19 20:59:00,5.05587,5.05587,5.05479,5.05567,11000000.0
2008-02-19 21:00:00,5.05544,5.05544,5.05378,5.05485,17000000.0
2008-02-19 21:01:00,5.0541,5.05485,5.0541,5.05461,10000000.0
2008-02-19 21:02:00,5.05471,5.055,5.05376,5.05409,8000000.0
2008-02-19 21:03:00,5.05459,5.05565,5.0537,5.0544,19000000.0
2008-02-19 21:04:00,5.05439,5.05506,5.05358,5.05421,18000000.0
2008-02-19 21:05:00,5.05504,5.05504,5.05394,5.05469,14000000.0
2008-02-19 21:06:00,5.05431,5.05563,5.0541,5.05436,12000000.0
2008-02-19 21:07:00,5.0542,5.05596,5.0542,5.05596,10000000.0
2008-02-19 21:08:00,5.05584,5.05596,5.05411,5.05456,14000000.0
2008-02-19 21:09:00,5.05604,5.05607,5.05452,5.05479,16000000.0
2008-02-19 21:10:00,5.05491,5.05562,5.05413,5.0549,15000000.0
2008-02-19 21:11:00,5.05484,5.05572,5.05446,5.05532,13000000.0
2008-02-19 21:12:00,5.05527,5.0555,5.05449,5.05451,10000000.0
2008-02-19 21:13:00,5.05348,5.05512,5.05348,5.05512,14000000.0
2008-02-19 21:14:00,5.05555,5.05556,5.05457,5.05464,10000000.0
2008-02-19 21:15:00,5.05587,5.05587,5.05398,5.05497,15000000.0
2008-02-19 21:16:00,5.05526,5.05541,5.05445,5.05474,11000000.0
2008-02-19 21:17:00,5.05454,5.05541,5.05391,5.05468,13000000.0
2008-02-19 21:18:00,5.05392,5.05504,5.05392,5.05402,17000000.0
2008-02-19 21:19:00,5.05467,5.05518,5.05393,5.0544,12000000.0
2008-02-19 21:20:00,5.05484,5.05484,5.05331,5.05331,14000000.0
2008-02-19 21:21:00,5.05457,5.05457,5.05316,5.05404,11000000.0
2008-02-19 21:22:00,5.05413,5.0542,5.05278,5.05293,9000000.0
2008-02-19 21:23:00,5.05329,5.05405,5.05242,5.05242,7000000.0
2008-02-19 21:24:00,5.05307,5.05362,5.0522,5.0522,11000000.0
2008-02-19 21:25:00,5.05327,5.05327,5.05112,5.05193,7000000.0
2008-02-19 21:26:00,5.05184,5.05197,5.0509,5.05172,13000000.0
2008-02-19 21:27:00,5.05116,5.05207,5.05112,5.05207,11000000.0
2008-02-19 21:28:00,5.05198,5.05198,5.05034,5.0511,15000000.0
2008-02-19 21:29:00,5.05234,5.05234,5.05074,5.05075,12000000.0
2008-02-19 21:30:00,5.05172,5.05259,5.05119,5.05119,10000000.0
2008-02-19 21:31:00,5.05287,5.05303,5.05177,5.05286,10000000.0
2008-02-19 21:32:00,5.05302,5.05471,5.05219,5.05429,12000000.0
2008-02-19 21:33:00,5.05307,5.05486,5.05307,5.05483,19000000.0
2008-02-19 21:34:00,5.05346,5.05425,5.05295,5.05295,8000000.0
2008-02-19 21:35:00,5.05444,5.05472,5.05342,5.054,20000000.0
2008-02-19 21:36:00,5.0539,5.05454,5.0526,5.05292,19000000.0
2008-02-19 21:37:00,5.05349,5.05448,5.05281,5.05345,19000000.0
2008-02-19 21:38:00,5.05424,5.05424,5.0529,5.05347,13000000.0
2008-02-19 21:39:00,5.05338,5.05386,5.05252,5.05252,17000000.0
2008-02-19 21:40:00,5.0538,5.05391,5.05238,5.05238,7000000.0
2008-02-19 21:41:00,5.05412,5.05428,5.05297,5.05388,11000000.0
2008-02-19 21:42:00,5.05385,5.05421,5.05275,5.05417,18000000.0
2008-02-19 21:43:00,5.05321,5.05481,5.05273,5.05382,13000000.0
2008-02-19 21:44:00,5.05369,5.05404,5.05254,5.05349,16000000.0
2008-02-19 21:45:00,5.05309,5.05391,5.05295,5.05369,11000000.0
2008-02-19 21:46:00,5.05406,5.05406,5.0524,5.05276,13000000.0
2008-02-19 21:47:00,5.05383,5.05383,5.05218,5.05372,13000000.0
2008-02-19 21:48:00,5.05328,5.05331,5.05204,5.05245,17000000.0
2008-02-19 21:49:00,5.05214,5.05278,5.05167,5.05269,8000000.0
2008-02-19 21:50:00,5.0514,5.05263,5.0513,5.05263,11000000.0
2008-02-19 21:51:00,5.05185,5.05264,5.05123,5.05264,13000000.0
2008-02-19 21:52:00,5.05183,5.05252,5.05078,5.05107,13000000.0
2008-02-19 21:53:00,5.05288,5.05346,5.05091,5.05242,14000000.0
2008-02-19 21:54:00,5.05266,5.05325,5.05195,5.05325,11000000.0
2008-02-19 21:55:00,5.05261,5.05349,5.05172,5.05349,17000000.0
2008-02-19 21:56:00,5.0535,5.05391,5.05234,5.05344,12000000.0
2008-02-19 21:57:00,5.0543,5.05471,5.05275,5.05441,16000000.0
2008-02-19 21:58:00,5.05342,5.05432,5.05342,5.0539,9000000.0
2008-02-19 21:59:00,5.05412,5.05475,5.05262,5.05404,18000000.0
2008-02-19 22:00:00,5.05445,5.05445,5.05283,5.0539,13000000.0
2008-02-19 22:01:00,5.05472,5.05472,5.05298,5.05386,11000000.0
2008-02-19 22:02:00,5.05325,5.05421,5.05241,5.05253,17000000.0
2008-02-19 22:03:00,5.05404,5.05442,5.05266,5.05325,23000000.0
2008-02-19 22:04:00,5.05304,5.05426,5.05259,5.05426,15000000.0
2008-02-19 22:05:00,5.05371,5.05419,5.05295,5.05319,14000000.0
2008-02-19 22:06:00,5.05315,5.05373,5.05226,5.05327,15000000.0
2008-02-19 22:07:00,5.05385,5.05385,5.0524,5.0536,9000000.0
2008-02-19 22:08:00,5.05331,5.05387,5.05244,5.05244,18000000.0
2008-02-19 22:09:00,5.0531,5.05345,5.05204,5.05204,11000000.0
2008-02-19 22:10:00,5.05305,5.05356,5.05281,5.05356,7000000.0
2008-02-19 22:11:00,5.05284,5.05363,5.05262,5.05308,8000000.0
2008-02-19 22:12:00,5.05288,5.05383,5.05246,5.05246,16000000.0
2008-02-19 22:13:00,5.05242,5.05375,5.05242,5.05356,24000000.0
2008-02-19 22:14:00,5.05373,5.05373,5.05215,5.05302,9000000.0
2008-02-19 22:15:00,5.05254,5.05412,5.05254,5.05323,10000000.0
2008-02-19 22:16:00,5.05422,5.05489,5.05323,5.05489,13000000.0
2008-02-19 22:17:00,5.05413,5.05494,5.05367,5.05442,20000000.0
2008-02-19 22:18:00,5.05477,5.05477,5.05325,5.05325,11000000.0
2008-02-19 22:19:00,5.05322,5.05459,5.0532,5.05356,15000000.0
2008-02-19 22:20:00,5.05343,5.05459,5.05327,5.05459,16000000.0
2008-02-19 22:21:00,5.0542,5.05439,5.05311,5.05439,12000000.0
2008-02-19 22:22:00,5.05363,5.05519,5.05363,5.05457,14000000.0
2008-02-19 22:23:00,5.05446,5.05446,5.05301,5.05301,11000000.0
2008-02-19 22:24:00,5.05541,5.05541,5.05418,5.05477,16000000.0
2008-02-19 22:25:00,5.0546,5.05508,5.05445,5.0546,14000000.0
2008-02-19 22:26:00,5.05548,5.05569,5.05419,5.05488,10000000.0
2008-02-19 22:27:00,5.05549,5.05609,5.05456,5.05456,14000000.0
2008-02-19 22:28:00,5.05592,5.05607,5.05493,5.05544,12000000.0
2008-02-19 22:29:00,5.05496,5.05618,5.0549,5.05618,13000000.0
2008-02-19 22:30:00,5.05626,5.05636,5.05503,5.05528,8000000.0
2008-02-19 22:31:00,5.05452,5.05621,5.05452,5.05596,11000000.0
2008-02-19 22:32:00,5.05556,5.05676,5.05493,5.05493,20000000.0
2008-02-19 22:33:00,5.0557,5.0557,5.05484,5.05499,11000000.0
2008-02-19 22:34:00,5.05525,5.05597,5.05464,5.05568,10000000.0
2008-02-19 22:35:00,5.05624,5.05624,5.05463,5.05512,13000000.0
2008-02-19 22:36:00,5.05613,5.05631,5.05473,5.05544,9000000.0
2008-02-19 22:37:00,5.05532,5.05622,5.05442,5.05564,13000000.0
2008-02-19 22:38:00,5.05537,5.05639,5.05508,5.05639,9000000.0
2008-02-19 22:39:00,5.05612,5.05612,5.05491,5.05523,12000000.0
2008-02-19 22:40:00,5.05598,5.05643,5.05494,5.05602,9000000.0
2008-02-19 22:41:00,5.05526,5.05621,5.05458,5.05458,14000000.0
2008-02-19 22:42:00,5.05468,5.05604,5.0543,5.05534,13000000.0
2008-02-19 22:43:00,5.0557,5.0557,5.05399,5.05469,12000000.0
2008-02-19 22:44:00,5.05454,5.05533,5.05379,5.05496,15000000.0
2008-02-19 22:45:00,5.05472,5.05597,5.05446,5.05501,13000000.0
2008-02-19 22:46:00,5.05508,5.05542,5.05384,5.05384,14000000.0
2008-02-19 22:47:00,5.05516,5.05578,5.05401,5.05401,15000000.0
2008-02-19 22:48:00,5.05567,5.056,5.05444,5.05485,13000000.0
2008-02-19 22:49:00,5.05597,5.05607,5.05502,5.05539,13000000.0
2008-02-19 22:50:00,5.05625,5.05659,5.0552,5.05637,15000000.0
2008-02-19 22:51:00,5.05597,5.05668,5.05497,5.05497,14000000.0
2008-02-19 22:52:00,5.05587,5.05659,5.05556,5.05556,9000000.0
2008-02-19 22:53:00,5.05597,5.05656,5.05504,5.05533,15000000.0
2008-02-19 22:54:00,5.0564,5.05707,5.05522,5.05559,17000000.0
2008-02-19 22:55:00,5.05534,5.05667,5.05524,5.05524,16000000.0
2008-02-19 22:56:00,5.05656,5.05691,5.05503,5.05503,13000000.0
2008-02-19 22:57:00,5.05632,5.05632,5.05519,5.0557,8000000.0
2008-02-19 22:58:00,5.05633,5.05633,5.05537,5.05585,8000000.0
2008-02-19 22:59:00,5.05661,5.05661,5.05494,5.05554,19000000.0
2008-02-19 23:00:00,5.05628,5.0568,5.05553,5.0568,10000000.0
2008-02-19 23:01:00,5.05565,5.05616,5.05534,5.05609,7000000.0
2008-02-19 23:02:00,5.05574,5.05664,5.05533,5.05573,15000000.0
2008-02-19 23:03:00,5.05634,5.05634,5.05525,5.05554,17000000.0
2008-02-19 23:04:00,5.05587,5.05656,5.05553,5.05576,19000000.0
2008-02-19 23:05:00,5.05528,5.05628,5.0549,5.05494,9000000.0
2008-02-19 23:06:00,5.05585,5.0559,5.05476,5.05516,12000000.0
2008-02-19 23:07:00,5.05544,5.05587,5.05394,5.05394,14000000.0
2008-02-19 23:08:00,5.05551,5.05551,5.05419,5.0548,16000000.0
2008-02-19 23:09:00,5.05475,5.05537,5.05432,5.05467,9000000.0
2008-02-19 23:10:00,5.05439,5.05547,5.05395,5.05484,12000000.0
2008-02-19 23:11:00,5.0558,5.05608,5.05422,5.05422,14000000.0
2008-02-19 23:12:00,5.05583,5.05593,5.05452,5.05484,7000000.0
2008-02-19 23:13:00,5.05454,5.05653,5.05454,5.05588,14000000.0
2008-02-19 23:14:00,5.05456,5.056,5.05456,5.05514,19000000.0
2008-02-19 23:15:00,5.05545,5.05596,5.05462,5.05519,13000000.0
2008-02-19 23:16:00,5.05501,5.0559,5.05429,5.0559,15000000.0
2008-02-19 23:17:00,5.0553,5.0558,5.05456,5.05491,11000000.0
2008-02-19 23:18:00,5.05577,5.05616,5.05465,5.05615,12000000.0
2008-02-19 23:19:00,5.05519,5.05592,5.0547,5.05502,14000000.0
2008-02-19 23:20:00,5.05583,5.05612,5.05427,5.05514,19000000.0
2008-02-19 23:21:00,5.05512,5.05595,5.05482,5.05543,7000000.0
2008-02-19 23:22:00,5.0562,5.0562,5.05495,5.05574,15000000.0
2008-02-19 23:23:00,5.05589,5.05671,5.05528,5.05542,11000000.0
2008-02-19 23:24:00,5.05513,5.05597,5.05441,5.05529,14000000.0
2008-02-19 23:25:00,5.05572,5.05579,5.05474,5.05498,11000000.0
2008-02-19 23:26:00,5.05511,5.0558,5.05462,5.05511,14000000.0
2008-02-19 23:27:00,5.05468,5.05554,5.05443,5.05508,11000000.0
2008-02-19 23:28:00,5.05415,5.05594,5.05415,5.05433,12000000.0
2008-02-19 23:29:00,5.05534,5.05588,5.05467,5.05487,16000000.0
2008-02-19 23:30:00,5.0551,5.05564,5.05465,5.05503,20000000.0
2008-02-19 23:31:00,5.05534,5.05584,5.05448,5.05584,11000000.0
2008-02-19 23:32:00,5.05591,5.0562,5.05487,5.05555,16000000.0
2008-02-19 23:33:00,5.0553,5.0557,5.05474,5.05487,12000000.0
2008-02-19 23:34:00,5.05503,5.05518,5.05486,5.05486,13000000.0
2008-02-19 23:35:00,5.05589,5.05631,5.05502,5.0552,9000000.0
2008-02-19 23:36:00,5.05523,5.05586,5.05489,5.0553,9000000.0
2008-02-19 23:37:00,5.05603,5.05619,5.0549,5.05542,14000000.0
2008-02-19 23:38:00,5.05601,5.05601,5.05456,5.05557,13000000.0
2008-02-19 23:39:00,5.055,5.05646,5.05486,5.05589,17000000.0
2008-02-19 23:40:00,5.05554,5.05632,5.05474,5.05523,12000000.0
2008-02-19 23:41:00,5.05512,5.05592,5.05512,5.05561,17000000.0
2008-02-19 23:42:00,5.05638,5.05638,5.05507,5.05541,22000000.0
2008-02-19 23:43:00,5.05663,5.05663,5.05522,5.0556,15000000.0
2008-02-19 23:44:00,5.05596,5.05657,5.05498,5.05657,14000000.0
2008-02-19 23:45:00,5.05622,5.05622,5.05489,5.05574,20000000.0
2008-02-19 23:46:00,5.0542,5.05442,5.05409,5.05442,14000000.0
2008-02-19 23:47:00,5.05567,5.05581,5.05464,5.05506,10000000.0
2008-02-19 23:48:00,5.05509,5.05598,5.0548,5.0551,18000000.0
2008-02-19 23:49:00,5.05555,5.05559,5.05429,5.05512,14000000.0
2008-02-19 23:50:00,5.0554,5.05548,5.05445,5.05548,13000000.0
2008-02-19 23:51:00,5.05584,5.05584,5.0545,5.05486,8000000.0
2008-02-19 23:52:00,5.05517,5.05623,5.05464,5.05623,16000000.0
2008-02-19 23:53:00,5.05542,5.05592,5.05467,5.05583,18000000.0
2008-02-19 23:54:00,5.05557,5.05633,5.05478,5.05619,12000000.0
2008-02-19 23:55:00,5.05524,5.056,5.05467,5.05519,19000000.0
2008-02-19 23:56:00,5.05486,5.05594,5.05466,5.05594,14000000.0
2008-02-19 23:57:00,5.0548,5.05623,5.0548,5.05528,16000000.0
2008-02-19 23:58:00,5.05573,5.0564,5.05512,5.05555,13000000.0
2008-02-19 23:59:00,5.05491,5.05648,5.05467,5.05558,14000000.0
2008-02-20 00:00:00,5.05538,5.05649,5.05489,5.05646,17000000.0
2008-02-20 00:01:00,5.05629,5.05629,5.05443,5.0554,12000000.0
2008-02-20 00:02:00,5.05551,5.05551,5.05426,5.05447,15000000.0
2008-02-20 00:03:00,5.05462,5.05564,5.05444,5.05451,14000000.0
2008-02-20 00:04:00,5.05463,5.05597,5.05428,5.05597,12000000.0
2008-02-20 00:05:00,5.05454,5.05532,5.05412,5.05476,12000000.0
2008-02-20 00:06:00,5.05518,5.05576,5.05445,5.0545,12000000.0
2008-02-20 00:07:00,5.05575,5.05575,5.05412,5.05412,11000000.0
2008-02-20 00:08:00,5.05485,5.05505,5.05485,5.05485,15000000.0
2008-02-20 00:09:00,5.05508,5.05563,5.05436,5.05563,12000000.0
2008-02-20 00:10:00,5.05561,5.05561,5.0546,5.05492,19000000.0
2008-02-20 00:11:00,5.05507,5.05535,5.05435,5.05464,8000000.0
2008-02-20 00:12:00,5.05548,5.05575,5.05458,5.05482,9000000.0
2008-02-20 00:13:00,5.05483,5.05576,5.05452,5.05467,13000000.0
2008-02-20 00:14:00,5.05504,5.05592,5.05435,5.05592,14000000.0
2008-02-20 00:15:00,5.05481,5.05579,5.05468,5.05514,12000000.0
2008-02-20 00:16:00,5.05462,5.05586,5.05462,5.05534,12000000.0
2008-02-20 00:17:00,5.05454,5.05648,5.05454,5.05601,10000000.0
2008-02-20 00:18:00,5.05574,5.05603,5.05478,5.05492,19000000.0
2008-02-20 00:19:00,5.0549,5.05633,5.0549,5.05533,12000000.0
2008-02-20 00:20:00,5.05616,5.05616,5.05484,5.05484,11000000.0
2008-02-20 00:21:00,5.05552,5.05552,5.05521,5.05537,14000000.0
2008-02-20 00:22:00,5.05574,5.05639,5.05466,5.0548,13000000.0
2008-02-20 00:23:00,5.05498,5.05564,5.05437,5.05499,13000000.0
2008-02-20 00:24:00,5.05564,5.05564,5.05452,5.05483,9000000.0
2008-02-20 00:25:00,5.05485,5.05553,5.05408,5.05473,13000000.0
2008-02-20 00:26:00,5.05381,5.05554,5.05381,5.05421,14000000.0
2008-02-20 00:27:00,5.05557,5.05606,5.05445,5.05482,15000000.0
2008-02-20 00:28:00,5.0547,5.05491,5.0544,5.0544,7000000.0
2008-02-20 00:29:00,5.05557,5.05557,5.05385,5.05452,17000000.0
2008-02-20 00:30:00,5.05385,5.05385,5.05365,5.05365,9000000.0
2008-02-20 00:31:00,5.05366,5.05383,5.05355,5.05377,13000000.0
2008-02-20 00:32:00,5.0552,5.05538,5.05394,5.05394,8000000.0
2008-02-20 00:33:00,5.0552,5.0553,5.05398,5.05398,19000000.0
2008-02-20 00:34:00,5.05413,5.05488,5.05306,5.05423,15000000.0
2008-02-20 00:35:00,5.05422,5.05482,5.05403,5.05482,12000000.0
2008-02-20 00:36:00,5.05435,5.05435,5.05415,5.05435,15000000.0
2008-02-20 00:37:00,5.05477,5.05542,5.05431,5.05479,15000000.0
2008-02-20 00:38:00,5.05573,5.05573,5.05436,5.05564,18000000.0
2008-02-20 00:39:00,5.05567,5.05567,5.05361,5.05503,20000000.0
2008-02-20 00:40:00,5.05475,5.05475,5.05455,5.05455,10000000.0
2008-02-20 00:41:00,5.05441,5.05561,5.05408,5.05561,9000000.0
2008-02-20 00:42:00,5.05443,5.05559,5.05443,5.05501,16000000.0
2008-02-20 00:43:00,5.05452,5.05526,5.05374,5.05374,16000000.0
2008-02-20 00:44:00,5.05534,5.05546,5.05467,5.05467,10000000.0
2008-02-20 00:45:00,5.05505,5.05505,5.05485,5.05498,16000000.0
2008-02-20 00:46:00,5.0552,5.05578,5.05426,5.05478,12000000.0
2008-02-20 00:47:00,5.05471,5.05544,5.05435,5.05496,8000000.0
2008-02-20 00:48:00,5.05472,5.0553,5.05416,5.05427,16000000.0
2008-02-20 00:49:00,5.05475,5.05513,5.05434,5.05441,11000000.0
2008-02-20 00:50:00,5.05363,5.05522,5.05363,5.0549,9000000.0
2008-02-20 00:51:00,5.05469,5.05519,5.05406,5.05406,9000000.0
2008-02-20 00:52:00,5.05526,5.05594,5.05433,5.05585,18000000.0
2008-02-20 00:53:00,5.05432,5.0556,5.05425,5.05492,12000000.0
2008-02-20 00:54:00,5.05564,5.05594,5.05467,5.05575,12000000.0
2008-02-20 00:55:00,5.05436,5.05571,5.05415,5.0543,11000000.0
2008-02-20 00:56:00,5.05504,5.05549,5.0543,5.0543,14000000.0
2008-02-20 00:57:00,5.0536,5.05468,5.0536,5.05468,15000000.0
2008-02-20 00:58:00,5.05469,5.05495,5.05409,5.05409,9000000.0
2008-02-20 00:59:00,5.05445,5.05533,5.054,5.05528,17000000.0
2008-02-20 01:00:00,5.05498,5.05513,5.05401,5.05508,12000000.0
2008-02-20 01:01:00,5.05445,5.05577,5.0541,5.05414,15000000.0
2008-02-20 01:02:00,5.05415,5.05555,5.05415,5.05489,10000000.0
2008-02-20 01:03:00,5.05603,5.05603,5.05452,5.05491,13000000.0
2008-02-20 01:04:00,5.0559,5.05591,5.05465,5.05568,13000000.0
2008-02-20 01:05:00,5.05586,5.05586,5.05409,5.0551,13000000.0
2008-02-20 01:06:00,5.05477,5.05549,5.05402,5.05456,12000000.0
2008-02-20 01:07:00,5.05432,5.0558,5.05432,5.05523,13000000.0
2008-02-20 01:08:00,5.05514,5.05631,5.05492,5.05596,15000000.0
2008-02-20 01:09:00,5.05553,5.05625,5.05447,5.05495,17000000.0
2008-02-20 01:10:00,5.05434,5.05586,5.05434,5.05526,10000000.0
2008-02-20 01:11:00,5.05493,5.05596,5.05476,5.05521,11000000.0
2008-02-20 01:12:00,5.05581,5.05594,5.05489,5.05548,10000000.0
2008-02-20 01:13:00,5.05542,5.05581,5.0548,5.0548,11000000.0
2008-02-20 01:14:00,5.05577,5.05619,5.05496,5.05511,13000000.0
2008-02-20 01:15:00,5.05582,5.05637,5.05543,5.05625,9000000.0
2008-02-20 01:16:00,5.05548,5.05604,5.05521,5.05543,12000000.0
2008-02-20 01:17:00,5.05529,5.05623,5.055,5.05576,11000000.0
2008-02-20 01:18:00,5.05472,5.05544,5.05456,5.05525,12000000.0
2008-02-20 01:19:00,5.05547,5.05612,5.05459,5.05612,19000000.0
2008-02-20 01:20:00,5.05575,5.05625,5.05466,5.05501,11000000.0
2008-02-20 01:21:00,5.05467,5.05629,5.05467,5.05535,12000000.0
2008-02-20 01:22:00,5.0553,5.0553,5.05503,5.05503,9000000.0
2008-02-20 01:23:00,5.05639,5.05639,5.0553,5.05579,13000000.0
2008-02-20 01:24:00,5.05557,5.05641,5.05557,5.05641,14000000.0
2008-02-20 01:25:00,5.05589,5.05632,5.05515,5.05568,11000000.0
2008-02-20 01:26:00,5.05615,5.05615,5.05443,5.05546,10000000.0
2008-02-20 01:27:00,5.05471,5.05566,5.05411,5.05491,17000000.0
2008-02-20 01:28:00,5.05496,5.05537,5.05425,5.05425,13000000.0
2008-02-20 01:29:00,5.05535,5.05544,5.05412,5.05492,19000000.0
2008-02-20 01:30:00,5.05583,5.05583,5.05447,5.05552,15000000.0
2008-02-20 01:31:00,5.05533,5.05542,5.05421,5.05439,15000000.0
2008-02-20 01:32:00,5.05524,5.05524,5.05439,5.05468,12000000.0
2008-02-20 01:33:00,5.05524,5.05552,5.05419,5.05419,8000000.0
2008-02-20 01:34:00,5.05549,5.05549,5.05431,5.05521,18000000.0
2008-02-20 01:35:00,5.05429,5.05563,5.05408,5.05483,12000000.0
2008-02-20 01:36:00,5.05486,5.05556,5.05415,5.05556,16000000.0
2008-02-20 01:37:00,5.05473,5.05593,5.05446,5.05593,15000000.0
2008-02-20 01:38:00,5.05538,5.05587,5.05444,5.05484,18000000.0
2008-02-20 01:39:00,5.05533,5.05549,5.05461,5.05532,10000000.0
2008-02-20 01:40:00,5.05462,5.05537,5.05416,5.05496,11000000.0
2008-02-20 01:41:00,5.05572,5.05586,5.05474,5.05529,16000000.0
2008-02-20 01:42:00,5.05451,5.0557,5.05403,5.05403,14000000.0
2008-02-20 01:43:00,5.05523,5.05567,5.05429,5.05525,16000000.0
2008-02-20 01:44:00,5.0548,5.0554,5.05433,5.05515,15000000.0
2008-02-20 01:45:00,5.05523,5.05523,5.05432,5.05477,16000000.0
2008-02-20 01:46:00,5.05543,5.05543,5.05413,5.05469,9000000.0
2008-02-20 01:47:00,5.05496,5.05496,5.05422,5.05423,17000000.0
2008-02-20 01:48:00,5.05538,5.05553,5.05414,5.05496,16000000.0
2008-02-20 01:49:00,5.05533,5.05572,5.05454,5.05474,10000000.0
2008-02-20 01:50:00,5.05438,5.05566,5.05438,5.05514,11000000.0
2008-02-20 01:51:00,5.05593,5.05593,5.05443,5.05491,12000000.0
2008-02-20 01:52:00,5.05567,5.05567,5.05406,5.05473,12000000.0
2008-02-20 01:53:00,5.05379,5.05511,5.05368,5.05426,18000000.0
2008-02-20 01:54:00,5.05517,5.05528,5.05366,5.05436,14000000.0
2008-02-20 01:55:00,5.05555,5.05555,5.05412,5.05413,18000000.0
2008-02-20 01:56:00,5.0552,5.0552,5.05393,5.05393,8000000.0
2008-02-20 01:57:00,5.05487,5.05537,5.05397,5.05403,13000000.0
2008-02-20 01:58:00,5.05542,5.05569,5.05403,5.05403,11000000.0
2008-02-20 01:59:00,5.05353,5.05504,5.05353,5.05462,11000000.0
2008-02-20 02:00:00,5.05485,5.05542,5.0543,5.05526,16000000.0
2008-02-20 02:01:00,5.05482,5.05573,5.05463,5.05463,21000000.0
2008-02-20 02:02:00,5.05467,5.05467,5.05439,5.05462,10000000.0
2008-02-20 02:03:00,5.0555,5.0556,5.05458,5.0556,8000000.0
2008-02-20 02:04:00,5.05478,5.05515,5.05423,5.05423,14000000.0
2008-02-20 02:05:00,5.05525,5.0558,5.0543,5.05575,14000000.0
2008-02-20 02:06:00,5.05556,5.05583,5.05441,5.05475,15000000.0
2008-02-20 02:07:00,5.05526,5.05567,5.05449,5.05462,10000000.0
2008-02-20 02:08:00,5.05414,5.05615,5.05414,5.05609,16000000.0
2008-02-20 02:09:00,5.05574,5.05591,5.05469,5.05518,18000000.0
2008-02-20 02:10:00,5.05628,5.05628,5.0542,5.05549,16000000.0
2008-02-20 02:11:00,5.05497,5.05616,5.05464,5.05464,14000000.0
2008-02-20 02:12:00,5.05535,5.05581,5.05461,5.05461,10000000.0
2008-02-20 02:13:00,5.05524,5.05574,5.05485,5.05523,15000000.0
2008-02-20 02:14:00,5.05441,5.05478,5.05414,5.05478,19000000.0
2008-02-20 02:15:00,5.05541,5.05592,5.05459,5.05503,12000000.0
2008-02-20 02:16:00,5.05489,5.05489,5.05442,5.05442,18000000.0
2008-02-20 02:17:00,5.05497,5.05537,5.05399,5.05458,14000000.0
2008-02-20 02:18:00,5.05504,5.05578,5.05476,5.05487,12000000.0
2008-02-20 02:19:00,5.055,5.05613,5.055,5.05613,14000000.0
2008-02-20 02:20:00,5.05503,5.05503,5.0548,5.05497,13000000.0
2008-02-20 02:21:00,5.05625,5.05645,5.05625,5.05638,15000000.0
2008-02-20 02:22:00,5.05576,5.05577,5.05453,5.05494,13000000.0
2008-02-20 02:23:00,5.05497,5.0561,5.05418,5.05464,16000000.0
2008-02-20 02:24:00,5.0543,5.05498,5.05429,5.05482,17000000.0
2008-02-20 02:25:00,5.05498,5.05505,5.05485,5.05505,10000000.0
2008-02-20 02:26:00,5.05432,5.05548,5.05408,5.05408,13000000.0
2008-02-20 02:27:00,5.05561,5.05569,5.05486,5.05489,7000000.0
2008-02-20 02:28:00,5.05496,5.05579,5.0545,5.05562,9000000.0
2008-02-20 02:29:00,5.05524,5.05555,5.05426,5.05505,20000000.0
2008-02-20 02:30:00,5.05519,5.05559,5.05438,5.05557,11000000.0
2008-02-20 02:31:00,5.05428,5.05483,5.05414,5.05483,9000000.0
2008-02-20 02:32:00,5.05528,5.05566,5.05463,5.05546,13000000.0
2008-02-20 02:33:00,5.05509,5.05515,5.05405,5.05473,14000000.0
2008-02-20 02:34:00,5.05493,5.05534,5.05441,5.05501,17000000.0
2008-02-20 02:35:00,5.05489,5.05571,5.05452,5.0557,15000000.0
2008-02-20 02:36:00,5.05502,5.05566,5.05478,5.05486,14000000.0
2008-02-20 02:37:00,5.05491,5.05559,5.0541,5.05458,13000000.0
2008-02-20 02:38:00,5.05512,5.0557,5.0542,5.05465,14000000.0
2008-02-20 02:39:00,5.05548,5.05548,5.05395,5.05496,15000000.0
2008-02-20 02:40:00,5.05495,5.05499,5.05473,5.0549,12000000.0
2008-02-20 02:41:00,5.0544,5.05542,5.05364,5.05506,13000000.0
2008-02-20 02:42:00,5.0551,5.05524,5.05397,5.05397,16000000.0
2008-02-20 02:43:00,5.05404,5.05573,5.05404,5.05573,18000000.0
2008-02-20 02:44:00,5.05509,5.05527,5.05427,5.05427,10000000.0
2008-02-20 02:45:00,5.05525,5.05601,5.05443,5.05443,14000000.0
2008-02-20 02:46:00,5.05495,5.05515,5.05495,5.05495,18000000.0
2008-02-20 02:47:00,5.05385,5.05405,5.05385,5.05405,17000000.0
2008-02-20 02:48:00,5.05533,5.05559,5.05462,5.05471,7000000.0
2008-02-20 02:49:00,5.05595,5.05595,5.05475,5.05514,13000000.0
2008-02-20 02:50:00,5.05495,5.0558,5.05441,5.05515,14000000.0
2008-02-20 02:51:00,5.05487,5.05505,5.05441,5.05441,15000000.0
2008-02-20 02:52:00,5.05622,5.05622,5.05462,5.0552,15000000.0
2008-02-20 02:53:00,5.05419,5.05562,5.05419,5.05515,9000000.0
2008-02-20 02:54:00,5.055,5.05597,5.05377,5.05503,13000000.0
2008-02-20 02:55:00,5.05505,5.05582,5.05406,5.05523,11000000.0
2008-02-20 02:56:00,5.05452,5.05612,5.05438,5.05548,18000000.0
2008-02-20 02:57:00,5.05517,5.05621,5.05517,5.05553,13000000.0
2008-02-20 02:58:00,5.05582,5.05615,5.05477,5.05606,9000000.0
2008-02-20 02:59:00,5.05581,5.05581,5.05448,5.05499,14000000.0
2008-02-20 03:00:00,5.05455,5.05549,5.05427,5.05461,11000000.0
2008-02-20 03:01:00,5.05515,5.05515,5.05363,5.05416,11000000.0
2008-02-20 03:02:00,5.05459,5.05515,5.05421,5.05465,11000000.0
2008-02-20 03:03:00,5.0557,5.0557,5.05383,5.05424,23000000.0
2008-02-20 03:04:00,5.05519,5.05519,5.05422,5.05506,11000000.0
2008-02-20 03:05:00,5.05487,5.05552,5.05398,5.05552,17000000.0
2008-02-20 03:06:00,5.05409,5.05519,5.05409,5.05501,9000000.0
2008-02-20 03:07:00,5.05417,5.05588,5.05417,5.05475,15000000.0
2008-02-20 03:08:00,5.05504,5.05612,5.05504,5.05528,12000000.0
2008-02-20 03:09:00,5.05631,5.05631,5.05476,5.05594,15000000.0
2008-02-20 03:10:00,5.05553,5.05617,5.05487,5.05617,19000000.0
2008-02-20 03:11:00,5.05642,5.05658,5.05625,5.05642,15000000.0
2008-02-20 03:12:00,5.05515,5.05535,5.05515,5.05515,18000000.0
2008-02-20 03:13:00,5.05538,5.05545,5.05525,5.05525,18000000.0
2008-02-20 03:14:00,5.05512,5.05637,5.05511,5.056,10000000.0
2008-02-20 03:15:00,5.05445,5.05594,5.05445,5.05584,7000000.0
2008-02-20 03:16:00,5.05508,5.05558,5.05439,5.05477,8000000.0
2008-02-20 03:17:00,5.05425,5.05465,5.05424,5.05465,10000000.0
2008-02-20 03:18:00,5.05571,5.05602,5.05477,5.05524,15000000.0
2008-02-20 03:19:00,5.05341,5.05529,5.05341,5.05529,10000000.0
2008-02-20 03:20:00,5.05529,5.05552,5.05395,5.05512,16000000.0
2008-02-20 03:21:00,5.05516,5.05526,5.05425,5.05476,11000000.0
2008-02-20 03:22:00,5.05437,5.05445,5.05425,5.05425,10000000.0
2008-02-20 03:23:00,5.05408,5.05542,5.05408,5.05421,12000000.0
2008-02-20 03:24:00,5.05466,5.05568,5.05435,5.0556,13000000.0
2008-02-20 03:25:00,5.05578,5.05578,5.0543,5.05519,11000000.0
2008-02-20 03:26:00,5.05563,5.05573,5.05469,5.05477,13000000.0
2008-02-20 03:27:00,5.05443,5.05555,5.05423,5.05544,14000000.0
2008-02-20 03:28:00,5.05472,5.05644,5.05459,5.05567,18000000.0
2008-02-20 03:29:00,5.056,5.05649,5.05539,5.05555,15000000.0
2008-02-20 03:30:00,5.05585,5.05596,5.05492,5.05492,10000000.0
2008-02-20 03:31:00,5.05549,5.05653,5.05478,5.05579,13000000.0
2008-02-20 03:32:00,5.05679,5.05688,5.05539,5.05548,16000000.0
2008-02-20 03:33:00,5.05565,5.05585,5.05565,5.05585,13000000.0
2008-02-20 03:34:00,5.05657,5.05657,5.05502,5.05653,16000000.0
2008-02-20 03:35:00,5.05518,5.05605,5.05501,5.05539,10000000.0
2008-02-20 03:36:00,5.05641,5.05641,5.05491,5.05491,11000000.0
2008-02-20 03:37:00,5.05627,5.05627,5.05465,5.05465,13000000.0
2008-02-20 03:38:00,5.05475,5.05616,5.05475,5.05546,13000000.0
2008-02-20 03:39:00,5.05503,5.05616,5.05501,5.05592,13000000.0
2008-02-20 03:40:00,5.05566,5.05633,5.05513,5.05598,12000000.0
2008-02-20 03:41:00,5.05658,5.05658,5.0549,5.05566,16000000.0
2008-02-20 03:42:00,5.05643,5.05643,5.05497,5.05588,21000000.0
2008-02-20 03:43:00,5.05567,5.05623,5.05535,5.05554,18000000.0
2008-02-20 03:44:00,5.05537,5.05616,5.05453,5.05453,15000000.0
2008-02-20 03:45:00,5.05549,5.05629,5.0549,5.05576,9000000.0
2008-02-20 03:46:00,5.05538,5.05616,5.05523,5.05616,8000000.0
2008-02-20 03:47:00,5.05523,5.05641,5.05479,5.05526,11000000.0
2008-02-20 03:48:00,5.05559,5.05559,5.055,5.05514,9000000.0
2008-02-20 03:49:00,5.05554,5.05554,5.05455,5.05455,16000000.0
2008-02-20 03:50:00,5.05568,5.05663,5.05507,5.05545,19000000.0
2008-02-20 03:51:00,5.05564,5.05646,5.05546,5.05646,9000000.0
2008-02-20 03:52:00,5.05565,5.05664,5.05543,5.05651,19000000.0
2008-02-20 03:53:00,5.05515,5.05618,5.05515,5.05547,10000000.0
2008-02-20 03:54:00,5.05517,5.05618,5.05513,5.05589,17000000.0
2008-02-20 03:55:00,5.05611,5.05611,5.05476,5.05508,16000000.0
2008-02-20 03:56:00,5.05591,5.05611,5.05481,5.05611,7000000.0
2008-02-20 03:57:00,5.0552,5.056,5.0548,5.05483,11000000.0
2008-02-20 03:58:00,5.05464,5.05487,5.05457,5.05461,12000000.0
2008-02-20 03:59:00,5.05603,5.05638,5.05513,5.05638,17000000.0
2008-02-20 04:00:00,5.05472,5.05616,5.05472,5.05605,12000000.0
2008-02-20 04:01:00,5.05602,5.05667,5.05516,5.05599,16000000.0
2008-02-20 04:02:00,5.05499,5.05704,5.05499,5.05543,14000000.0
2008-02-20 04:03:00,5.05681,5.05712,5.05548,5.05669,12000000.0
2008-02-20 04:04:00,5.05657,5.05657,5.05529,5.05556,16000000.0
2008-02-20 04:05:00,5.05539,5.05685,5.05539,5.05685,13000000.0
2008-02-20 04:06:00,5.05731,5.05736,5.05578,5.05587,16000000.0
2008-02-20 04:07:00,5.05685,5.05685,5.0556,5.05583,13000000.0
2008-02-20 04:08:00,5.056,5.0565,5.05551,5.05637,14000000.0
2008-02-20 04:09:00,5.05681,5.05681,5.05559,5.05667,10000000.0
2008-02-20 04:10:00,5.05516,5.05681,5.05516,5.0568,12000000.0
2008-02-20 04:11:00,5.05652,5.057,5.05574,5.05584,14000000.0
2008-02-20 04:12:00,5.0557,5.05672,5.0557,5.05604,19000000.0
2008-02-20 04:13:00,5.05585,5.05737,5.05533,5.05696,20000000.0
2008-02-20 04:14:00,5.05618,5.05763,5.05575,5.05684,12000000.0
2008-02-20 04:15:00,5.056,5.05727,5.056,5.05727,8000000.0
2008-02-20 04:16:00,5.05744,5.05744,5.05604,5.05703,13000000.0
2008-02-20 04:17:00,5.05612,5.0577,5.05612,5.05763,15000000.0
2008-02-20 04:18:00,5.05723,5.05758,5.0564,5.05729,9000000.0
2008-02-20 04:19:00,5.05742,5.05853,5.05675,5.05743,12000000.0
2008-02-20 04:20:00,5.05805,5.05817,5.05709,5.05709,9000000.0
2008-02-20 04:21:00,5.05774,5.05973,5.0571,5.05844,17000000.0
2008-02-20 04:22:00,5.05915,5.06016,5.05865,5.05998,14000000.0
2008-02-20 04:23:00,5.05826,5.05975,5.05825,5.05912,10000000.0
2008-02-20 04:24:00,5.06048,5.06048,5.0594,5.05981,12000000.0
2008-02-20 04:25:00,5.05931,5.0596,5.05855,5.05933,10000000.0
2008-02-20 04:26:00,5.05912,5.05924,5.05852,5.05876,7000000.0
2008-02-20 04:27:00,5.05968,5.06012,5.05859,5.05936,15000000.0
2008-02-20 04:28:00,5.05898,5.05997,5.0588,5.05905,7000000.0
2008-02-20 04:29:00,5.05782,5.05926,5.05764,5.05808,14000000.0
2008-02-20 04:30:00,5.05952,5.05955,5.05826,5.05875,11000000.0
2008-02-20 04:31:00,5.05869,5.05985,5.05838,5.05879,15000000.0
2008-02-20 04:32:00,5.05897,5.05953,5.05866,5.05897,17000000.0
2008-02-20 04:33:00,5.05896,5.06013,5.05845,5.05996,14000000.0
2008-02-20 04:34:00,5.05965,5.06046,5.0591,5.05986,9000000.0
2008-02-20 04:35:00,5.05882,5.06018,5.05856,5.05899,12000000.0
2008-02-20 04:36:00,5.05944,5.05961,5.05837,5.05881,12000000.0
2008-02-20 04:37:00,5.05827,5.05973,5.05822,5.05973,12000000.0
2008-02-20 04:38:00,5.05822,5.0592,5.05787,5.05787,11000000.0
2008-02-20 04:39:00,5.0591,5.0591,5.05705,5.05788,17000000.0
2008-02-20 04:40:00,5.05732,5.05755,5.05651,5.05699,9000000.0
2008-02-20 04:41:00,5.05693,5.05792,5.0567,5.05719,10000000.0
2008-02-20 04:42:00,5.0569,5.05774,5.05678,5.05766,8000000.0
2008-02-20 04:43:00,5.05745,5.05745,5.05573,5.05683,18000000.0
2008-02-20 04:44:00,5.05622,5.05658,5.05569,5.05613,9000000.0
2008-02-20 04:45:00,5.05499,5.05593,5.05471,5.05519,9000000.0
2008-02-20 04:46:00,5.05471,5.05557,5.05423,5.05489,16000000.0
2008-02-20 04:47:00,5.0543,5.05561,5.05366,5.05437,12000000.0
2008-02-20 04:48:00,5.05471,5.0553,5.05427,5.0553,10000000.0
2008-02-20 04:49:00,5.05585,5.05615,5.0545,5.05523,16000000.0
2008-02-20 04:50:00,5.05535,5.05639,5.05404,5.05404,16000000.0
2008-02-20 04:51:00,5.05507,5.05628,5.05473,5.05516,20000000.0
2008-02-20 04:52:00,5.05518,5.05599,5.05464,5.05528,13000000.0
2008-02-20 04:53:00,5.05539,5.05569,5.0542,5.05454,11000000.0
2008-02-20 04:54:00,5.05459,5.05565,5.05424,5.05495,11000000.0
2008-02-20 04:55:00,5.05495,5.05559,5.05453,5.05476,12000000.0
2008-02-20 04:56:00,5.05393,5.05566,5.05393,5.05449,16000000.0
2008-02-20 04:57:00,5.05567,5.05567,5.05393,5.05455,7000000.0
2008-02-20 04:58:00,5.05491,5.05593,5.05439,5.05439,13000000.0
2008-02-20 04:59:00,5.05579,5.05614,5.05463,5.05556,17000000.0
2008-02-20 05:00:00,5.05572,5.05608,5.05518,5.05599,10000000.0
2008-02-20 05:01:00,5.05708,5.05708,5.05561,5.05658,13000000.0
2008-02-20 05:02:00,5.05652,5.05748,5.05609,5.05742,18000000.0
2008-02-20 05:03:00,5.05585,5.05771,5.05585,5.05771,9000000.0
2008-02-20 05:04:00,5.05726,5.05877,5.05679,5.05747,12000000.0
2008-02-20 05:05:00,5.05845,5.05901,5.05725,5.05725,10000000.0
2008-02-20 05:06:00,5.05862,5.0591,5.05783,5.05864,20000000.0
2008-02-20 05:07:00,5.05747,5.05828,5.05731,5.05765,10000000.0
2008-02-20 05:08:00,5.05737,5.05833,5.0568,5.05681,17000000.0
2008-02-20 05:09:00,5.0571,5.05785,5.05644,5.05646,15000000.0
2008-02-20 05:10:00,5.05682,5.05735,5.05659,5.05659,10000000.0
2008-02-20 05:11:00,5.05684,5.0578,5.05642,5.0565,16000000.0
2008-02-20 05:12:00,5.05618,5.05625,5.05605,5.05625,7000000.0
2008-02-20 05:13:00,5.05592,5.05763,5.05592,5.05642,12000000.0
2008-02-20 05:14:00,5.05719,5.05725,5.05601,5.05703,14000000.0
2008-02-20 05:15:00,5.05633,5.05722,5.05591,5.05626,16000000.0
2008-02-20 05:16:00,5.05732,5.05743,5.05586,5.05586,15000000.0
2008-02-20 05:17:00,5.05585,5.05642,5.05531,5.05565,10000000.0
2008-02-20 05:18:00,5.05585,5.05645,5.0552,5.05558,13000000.0
2008-02-20 05:19:00,5.05542,5.05621,5.05513,5.05586,13000000.0
2008-02-20 05:20:00,5.05679,5.05788,5.05589,5.05589,20000000.0
2008-02-20 05:21:00,5.05655,5.05744,5.05653,5.05744,9000000.0
2008-02-20 05:22:00,5.05619,5.05784,5.0558,5.05766,17000000.0
2008-02-20 05:23:00,5.05789,5.05789,5.05667,5.05732,14000000.0
2008-02-20 05:24:00,5.05612,5.05805,5.05612,5.05785,19000000.0
2008-02-20 05:25:00,5.0569,5.05754,5.0567,5.0567,13000000.0
2008-02-20 05:26:00,5.05611,5.05738,5.05584,5.05706,13000000.0
2008-02-20 05:27:00,5.05659,5.05733,5.05613,5.05659,13000000.0
2008-02-20 05:28:00,5.05779,5.05779,5.05621,5.05626,10000000.0
2008-02-20 05:29:00,5.05716,5.05716,5.05495,5.05505,17000000.0
2008-02-20 05:30:00,5.05496,5.05655,5.05496,5.05568,21000000.0
2008-02-20 05:31:00,5.05661,5.05661,5.05513,5.05591,13000000.0
2008-02-20 05:32:00,5.05672,5.05693,5.05527,5.05634,16000000.0
2008-02-20 05:33:00,5.05545,5.05589,5.05454,5.0554,13000000.0
2008-02-20 05:34:00,5.05577,5.05641,5.05461,5.05526,13000000.0
2008-02-20 05:35:00,5.05424,5.05612,5.05424,5.05612,14000000.0
2008-02-20 05:36:00,5.05457,5.05618,5.05457,5.05556,18000000.0
2008-02-20 05:37:00,5.05608,5.05608,5.05464,5.05526,12000000.0
2008-02-20 05:38:00,5.05533,5.05706,5.05533,5.05684,13000000.0
2008-02-20 05:39:00,5.05569,5.05645,5.055,5.05582,21000000.0
2008-02-20 05:40:00,5.05463,5.05599,5.05452,5.05599,14000000.0
2008-02-20 05:41:00,5.05577,5.05588,5.05463,5.05577,13000000.0
2008-02-20 05:42:00,5.05502,5.05599,5.05466,5.05588,8000000.0
2008-02-20 05:43:00,5.05639,5.05639,5.05498,5.05543,13000000.0
2008-02-20 05:44:00,5.05512,5.0559,5.05445,5.05589,13000000.0
2008-02-20 05:45:00,5.05502,5.05649,5.05489,5.05632,24000000.0
2008-02-20 05:46:00,5.05695,5.05695,5.0549,5.05606,14000000.0
2008-02-20 05:47:00,5.05481,5.05496,5.05424,5.05489,11000000.0
2008-02-20 05:48:00,5.05427,5.05565,5.05378,5.05565,18000000.0
2008-02-20 05:49:00,5.05516,5.05606,5.05471,5.05565,10000000.0
2008-02-20 05:50:00,5.0545,5.05517,5.05409,5.05505,10000000.0
2008-02-20 05:51:00,5.05494,5.05603,5.05493,5.05596,11000000.0
2008-02-20 05:52:00,5.0556,5.05609,5.05405,5.05405,19000000.0
2008-02-20 05:53:00,5.05546,5.05546,5.05305,5.05307,15000000.0
2008-02-20 05:54:00,5.05439,5.05454,5.0537,5.05384,7000000.0
2008-02-20 05:55:00,5.05334,5.05552,5.05334,5.05476,12000000.0
2008-02-20 05:56:00,5.0559,5.0559,5.0541,5.05487,16000000.0
2008-02-20 05:57:00,5.05562,5.05562,5.05404,5.05433,11000000.0
2008-02-20 05:58:00,5.05443,5.05536,5.05419,5.05479,22000000.0
2008-02-20 05:59:00,5.0549,5.05527,5.05412,5.05467,9000000.0
2008-02-20 06:00:00,5.05518,5.05518,5.05367,5.0542,17000000.0
2008-02-20 06:01:00,5.05424,5.05463,5.05365,5.05447,18000000.0
2008-02-20 06:02:00,5.05372,5.05454,5.05342,5.05414,18000000.0
2008-02-20 06:03:00,5.05475,5.05635,5.05399,5.05635,16000000.0
2008-02-20 06:04:00,5.05682,5.05766,5.05635,5.05766,8000000.0
2008-02-20 06:05:00,5.05662,5.05699,5.0554,5.0554,10000000.0
2008-02-20 06:06:00,5.05561,5.05641,5.05551,5.05581,27000000.0
2008-02-20 06:07:00,5.0554,5.05704,5.05508,5.0567,17000000.0
2008-02-20 06:08:00,5.05588,5.05678,5.05555,5.05675,14000000.0
2008-02-20 06:09:00,5.05599,5.05642,5.0553,5.05598,13000000.0
2008-02-20 06:10:00,5.05566,5.05695,5.05526,5.05695,14000000.0
2008-02-20 06:11:00,5.05577,5.05677,5.05504,5.05543,16000000.0
2008-02-20 06:12:00,5.05505,5.05703,5.05466,5.05703,17000000.0
2008-02-20 06:13:00,5.05581,5.05677,5.05525,5.05589,14000000.0
2008-02-20 06:14:00,5.05615,5.05624,5.05498,5.05559,12000000.0
2008-02-20 06:15:00,5.05458,5.05601,5.05428,5.05521,13000000.0
2008-02-20 06:16:00,5.05488,5.0564,5.05488,5.05585,14000000.0
2008-02-20 06:17:00,5.05593,5.05625,5.05552,5.05621,11000000.0
2008-02-20 06:18:00,5.0546,5.05586,5.05436,5.05537,12000000.0
2008-02-20 06:19:00,5.05522,5.05592,5.0548,5.05508,19000000.0
2008-02-20 06:20:00,5.05568,5.05591,5.05488,5.05488,11000000.0
2008-02-20 06:21:00,5.05583,5.05583,5.05484,5.05558,9000000.0
2008-02-20 06:22:00,5.05548,5.05615,5.05503,5.05551,22000000.0
2008-02-20 06:23:00,5.05568,5.05672,5.05495,5.0553,18000000.0
2008-02-20 06:24:00,5.05514,5.05577,5.0548,5.05551,8000000.0
2008-02-20 06:25:00,5.05502,5.05523,5.05451,5.05519,9000000.0
2008-02-20 06:26:00,5.05526,5.05602,5.05463,5.05549,13000000.0
2008-02-20 06:27:00,5.05507,5.05601,5.05502,5.05601,15000000.0
2008-02-20 06:28:00,5.05519,5.05634,5.05484,5.05534,18000000.0
2008-02-20 06:29:00,5.05439,5.05595,5.05439,5.05455,16000000.0
2008-02-20 06:30:00,5.05648,5.05648,5.05502,5.05502,10000000.0
2008-02-20 06:31:00,5.05597,5.05627,5.05491,5.05501,13000000.0
2008-02-20 06:32:00,5.05565,5.05727,5.05547,5.05686,10000000.0
2008-02-20 06:33:00,5.05697,5.05736,5.05645,5.05717,10000000.0
2008-02-20 06:34:00,5.0568,5.05716,5.05624,5.0566,15000000.0
2008-02-20 06:35:00,5.05656,5.05718,5.0556,5.05718,13000000.0
2008-02-20 06:36:00,5.05714,5.05723,5.05561,5.05678,23000000.0
2008-02-20 06:37:00,5.05618,5.05703,5.05579,5.05607,11000000.0
2008-02-20 06:38:00,5.05613,5.05712,5.05574,5.05649,17000000.0
2008-02-20 06:39:00,5.05768,5.05768,5.05588,5.05633,8000000.0
2008-02-20 06:40:00,5.05632,5.05714,5.05525,5.0568,15000000.0
2008-02-20 06:41:00,5.056,5.05669,5.05538,5.0557,15000000.0
2008-02-20 06:42:00,5.05602,5.05662,5.05505,5.05606,16000000.0
2008-02-20 06:43:00,5.05563,5.05623,5.0549,5.05582,12000000.0
2008-02-20 06:44:00,5.05609,5.05699,5.05557,5.05579,13000000.0
2008-02-20 06:45:00,5.05604,5.05714,5.05571,5.05698,14000000.0
2008-02-20 06:46:00,5.05744,5.05852,5.05663,5.05852,12000000.0
2008-02-20 06:47:00,5.05799,5.05844,5.05725,5.05762,11000000.0
2008-02-20 06:48:00,5.05779,5.05866,5.05759,5.05811,15000000.0
2008-02-20 06:49:00,5.05865,5.05887,5.05748,5.05887,17000000.0
2008-02-20 06:50:00,5.05805,5.05934,5.05789,5.05828,13000000.0
2008-02-20 06:51:00,5.05821,5.05877,5.05787,5.05856,8000000.0
2008-02-20 06:52:00,5.05888,5.05907,5.0576,5.05775,14000000.0
2008-02-20 06:53:00,5.05824,5.05905,5.05773,5.05859,13000000.0
2008-02-20 06:54:00,5.05953,5.05953,5.05797,5.05836,8000000.0
2008-02-20 06:55:00,5.05769,5.05811,5.05679,5.05711,10000000.0
2008-02-20 06:56:00,5.05847,5.05847,5.05693,5.05795,11000000.0
2008-02-20 06:57:00,5.05792,5.05856,5.05698,5.05791,17000000.0
2008-02-20 06:58:00,5.05868,5.05868,5.05718,5.0574,12000000.0
2008-02-20 06:59:00,5.05874,5.05874,5.05735,5.05822,14000000.0
2008-02-20 07:00:00,5.05826,5.0587,5.05752,5.05811,11000000.0
2008-02-20 07:01:00,5.05831,5.05868,5.05782,5.05845,10000000.0
2008-02-20 07:02:00,5.05819,5.05863,5.05757,5.05757,14000000.0
2008-02-20 07:03:00,5.05792,5.05853,5.05767,5.05796,7000000.0
2008-02-20 07:04:00,5.05895,5.05962,5.05834,5.05921,16000000.0
2008-02-20 07:05:00,5.05859,5.06007,5.05825,5.05939,15000000.0
2008-02-20 07:06:00,5.05859,5.05891,5.05761,5.0584,16000000.0
2008-02-20 07:07:00,5.05809,5.05891,5.05796,5.05826,12000000.0
2008-02-20 07:08:00,5.05896,5.05896,5.05744,5.05805,8000000.0
2008-02-20 07:09:00,5.05885,5.05885,5.05764,5.05773,8000000.0
2008-02-20 07:10:00,5.05742,5.05862,5.05718,5.05781,16000000.0
2008-02-20 07:11:00,5.05796,5.05873,5.05733,5.058,17000000.0
2008-02-20 07:12:00,5.05855,5.05889,5.05757,5.05787,20000000.0
2008-02-20 07:13:00,5.05825,5.05896,5.0581,5.0581,18000000.0
2008-02-20 07:14:00,5.05748,5.05884,5.05748,5.05884,11000000.0
2008-02-20 07:15:00,5.05889,5.05948,5.05809,5.05815,18000000.0
2008-02-20 07:16:00,5.05845,5.0594,5.0576,5.05916,18000000.0
2008-02-20 07:17:00,5.05884,5.05946,5.05774,5.0585,12000000.0
2008-02-20 07:18:00,5.0592,5.06014,5.05871,5.059,18000000.0
2008-02-20 07:19:00,5.05952,5.05986,5.05872,5.05872,14000000.0
2008-02-20 07:20:00,5.0594,5.06024,5.05928,5.06022,18000000.0
2008-02-20 07:21:00,5.06106,5.06134,5.05927,5.06108,13000000.0
2008-02-20 07:22:00,5.06089,5.0611,5.0596,5.06109,14000000.0
2008-02-20 07:23:00,5.0612,5.06127,5.06019,5.0608,15000000.0
2008-02-20 07:24:00,5.06098,5.06216,5.06075,5.06167,16000000.0
2008-02-20 07:25:00,5.06117,5.06234,5.05991,5.0615,15000000.0
2008-02-20 07:26:00,5.06122,5.06257,5.06072,5.06072,13000000.0
2008-02-20 07:27:00,5.06245,5.06277,5.06079,5.06254,12000000.0
2008-02-20 07:28:00,5.06204,5.06276,5.06067,5.06226,22000000.0
2008-02-20 07:29:00,5.06149,5.06276,5.06086,5.06173,16000000.0
2008-02-20 07:30:00,5.06163,5.06262,5.06062,5.06153,14000000.0
2008-02-20 07:31:00,5.06245,5.06245,5.06058,5.06123,13000000.0
2008-02-20 07:32:00,5.06149,5.06198,5.06084,5.06198,9000000.0
2008-02-20 07:33:00,5.06214,5.06268,5.06163,5.06225,7000000.0
2008-02-20 07:34:00,5.0618,5.06258,5.06154,5.06222,18000000.0
2008-02-20 07:35:00,5.06262,5.06262,5.06136,5.06146,9000000.0
2008-02-20 07:36:00,5.06174,5.06228,5.06076,5.0618,13000000.0
2008-02-20 07:37:00,5.06175,5.06285,5.06105,5.06105,11000000.0
2008-02-20 07:38:00,5.06091,5.06211,5.06091,5.06147,11000000.0
2008-02-20 07:39:00,5.06091,5.06204,5.05953,5.06089,19000000.0
2008-02-20 07:40:00,5.06003,5.06071,5.05962,5.06039,11000000.0
2008-02-20 07:41:00,5.05988,5.06085,5.05985,5.05985,7000000.0
2008-02-20 07:42:00,5.0604,5.06134,5.0603,5.06115,13000000.0
2008-02-20 07:43:00,5.06038,5.06104,5.06031,5.0608,14000000.0
2008-02-20 07:44:00,5.06036,5.0614,5.05983,5.06114,10000000.0
2008-02-20 07:45:00,5.06109,5.06145,5.06006,5.06084,8000000.0
2008-02-20 07:46:00,5.06054,5.06106,5.05973,5.0601,13000000.0
2008-02-20 07:47:00,5.06035,5.06035,5.06015,5.06015,15000000.0
2008-02-20 07:48:00,5.06116,5.06116,5.05963,5.05963,13000000.0
2008-02-20 07:49:00,5.0606,5.06111,5.06002,5.06044,10000000.0
2008-02-20 07:50:00,5.06086,5.06086,5.0604,5.0608,17000000.0
2008-02-20 07:51:00,5.06099,5.06139,5.06034,5.06049,16000000.0
2008-02-20 07:52:00,5.06048,5.06214,5.06048,5.06214,13000000.0
2008-02-20 07:53:00,5.06151,5.06221,5.06119,5.06221,10000000.0
2008-02-20 07:54:00,5.06233,5.06233,5.06041,5.06136,11000000.0
2008-02-20 07:55:00,5.06103,5.06181,5.0603,5.06181,12000000.0
2008-02-20 07:56:00,5.06125,5.06209,5.06069,5.06122,13000000.0
2008-02-20 07:57:00,5.06143,5.06169,5.06066,5.06066,8000000.0
2008-02-20 07:58:00,5.06149,5.06241,5.06068,5.06241,14000000.0
2008-02-20 07:59:00,5.06064,5.06184,5.05979,5.06053,15000000.0
2008-02-20 08:00:00,5.06086,5.06161,5.06017,5.06161,10000000.0
2008-02-20 08:01:00,5.06055,5.06169,5.06023,5.06082,13000000.0
2008-02-20 08:02:00,5.06089,5.06174,5.06076,5.06092,14000000.0
2008-02-20 08:03:00,5.06099,5.06151,5.06051,5.0609,12000000.0
2008-02-20 08:04:00,5.06039,5.0616,5.06039,5.06042,16000000.0
2008-02-20 08:05:00,5.06032,5.06164,5.06032,5.06038,14000000.0
2008-02-20 08:06:00,5.06093,5.06184,5.06035,5.06072,19000000.0
2008-02-20 08:07:00,5.06102,5.06173,5.06056,5.06158,19000000.0
2008-02-20 08:08:00,5.061,5.06186,5.06018,5.06018,11000000.0
2008-02-20 08:09:00,5.06083,5.06111,5.05971,5.06002,10000000.0
2008-02-20 08:10:00,5.06115,5.06115,5.05965,5.06014,16000000.0
2008-02-20 08:11:00,5.06103,5.06103,5.06037,5.06037,9000000.0
2008-02-20 08:12:00,5.0609,5.0609,5.05992,5.06001,10000000.0
2008-02-20 08:13:00,5.0598,5.0608,5.05957,5.06052,11000000.0
2008-02-20 08:14:00,5.05945,5.05968,5.05847,5.05968,12000000.0
2008-02-20 08:15:00,5.05999,5.05999,5.05771,5.05876,15000000.0
2008-02-20 08:16:00,5.05997,5.06013,5.05823,5.0592,14000000.0
2008-02-20 08:17:00,5.05941,5.06051,5.05875,5.05875,10000000.0
2008-02-20 08:18:00,5.06065,5.06065,5.05863,5.05987,9000000.0
2008-02-20 08:19:00,5.05999,5.06008,5.05894,5.05912,11000000.0
2008-02-20 08:20:00,5.05932,5.05992,5.05896,5.05944,11000000.0
2008-02-20 08:21:00,5.05958,5.06009,5.05864,5.05915,20000000.0
2008-02-20 08:22:00,5.05906,5.06018,5.05865,5.06018,8000000.0
2008-02-20 08:23:00,5.06003,5.06041,5.05894,5.05943,12000000.0
2008-02-20 08:24:00,5.05931,5.06054,5.05882,5.05882,13000000.0
2008-02-20 08:25:00,5.05967,5.06008,5.05846,5.05878,12000000.0
2008-02-20 08:26:00,5.05936,5.06023,5.05855,5.06016,13000000.0
2008-02-20 08:27:00,5.0597,5.06051,5.05959,5.06051,11000000.0
2008-02-20 08:28:00,5.06032,5.06083,5.05998,5.06025,8000000.0
2008-02-20 08:29:00,5.0608,5.06217,5.05979,5.06045,12000000.0
2008-02-20 08:30:00,5.06094,5.062,5.06,5.062,11000000.0
2008-02-20 08:31:00,5.06159,5.06265,5.06077,5.06265,10000000.0
2008-02-20 08:32:00,5.06268,5.06303,5.06123,5.06257,13000000.0
2008-02-20 08:33:00,5.06254,5.06277,5.06182,5.06182,11000000.0
2008-02-20 08:34:00,5.06222,5.06393,5.06202,5.06249,17000000.0
2008-02-20 08:35:00,5.06349,5.06438,5.06349,5.06402,11000000.0
2008-02-20 08:36:00,5.06369,5.06426,5.06295,5.06422,10000000.0
2008-02-20 08:37:00,5.06375,5.06429,5.06296,5.06419,9000000.0
2008-02-20 08:38:00,5.06409,5.06409,5.06292,5.06348,18000000.0
2008-02-20 08:39:00,5.06341,5.06361,5.06278,5.0631,8000000.0
2008-02-20 08:40:00,5.06351,5.06367,5.06275,5.06367,7000000.0
2008-02-20 08:41:00,5.06389,5.06389,5.06253,5.06302,16000000.0
2008-02-20 08:42:00,5.06256,5.06341,5.06207,5.06273,14000000.0
2008-02-20 08:43:00,5.06096,5.06301,5.05311,5.06301,12000000.0
2008-02-20 08:44:00,5.06274,5.06411,5.06244,5.06352,9000000.0
2008-02-20 08:45:00,5.06333,5.06405,5.06256,5.06317,18000000.0
2008-02-20 08:46:00,5.06358,5.064,5.06267,5.0635,14000000.0
2008-02-20 08:47:00,5.06367,5.06463,5.06301,5.06463,18000000.0
2008-02-20 08:48:00,5.06373,5.06465,5.06315,5.06367,12000000.0
2008-02-20 08:49:00,5.06345,5.06483,5.06305,5.06483,14000000.0
2008-02-20 08:50:00,5.06411,5.06413,5.06238,5.06318,16000000.0
2008-02-20 08:51:00,5.06381,5.06432,5.06265,5.06372,21000000.0
2008-02-20 08:52:00,5.06384,5.06416,5.0622,5.06335,20000000.0
2008-02-20 08:53:00,5.06351,5.06351,5.06252,5.06322,7000000.0
2008-02-20 08:54:00,5.0628,5.06317,5.06175,5.06265,17000000.0
2008-02-20 08:55:00,5.06219,5.06355,5.06219,5.06337,12000000.0
2008-02-20 08:56:00,5.06389,5.06396,5.06262,5.06363,17000000.0
2008-02-20 08:57:00,5.06244,5.06475,5.06236,5.06471,16000000.0
2008-02-20 08:58:00,5.0646,5.06478,5.06329,5.06451,12000000.0
2008-02-20 08:59:00,5.06427,5.06458,5.06317,5.06386,13000000.0
2008-02-20 09:00:00,5.06433,5.06457,5.06271,5.06314,17000000.0
2008-02-20 09:01:00,5.06429,5.06475,5.06333,5.06475,13000000.0
2008-02-20 09:02:00,5.06319,5.06502,5.06307,5.06467,8000000.0
2008-02-20 09:03:00,5.06271,5.06478,5.06271,5.06426,16000000.0
2008-02-20 09:04:00,5.06347,5.06388,5.06262,5.06369,8000000.0
2008-02-20 09:05:00,5.06331,5.06331,5.06223,5.06331,11000000.0
2008-02-20 09:06:00,5.06217,5.06377,5.06207,5.0623,10000000.0
2008-02-20 09:07:00,5.06207,5.06262,5.06112,5.06117,10000000.0
2008-02-20 09:08:00,5.06135,5.06196,5.05995,5.0616,19000000.0
2008-02-20 09:09:00,5.06073,5.06244,5.05994,5.06244,16000000.0
2008-02-20 09:10:00,5.06147,5.0627,5.061,5.0614,8000000.0
2008-02-20 09:11:00,5.06221,5.06227,5.06114,5.06161,11000000.0
2008-02-20 09:12:00,5.06046,5.06143,5.06023,5.06028,16000000.0
2008-02-20 09:13:00,5.06025,5.06093,5.05919,5.05919,15000000.0
2008-02-20 09:14:00,5.06032,5.06097,5.05956,5.05993,17000000.0
2008-02-20 09:15:00,5.06119,5.06125,5.05958,5.05958,12000000.0
2008-02-20 09:16:00,5.06099,5.06125,5.05997,5.06125,14000000.0
2008-02-20 09:17:00,5.06041,5.06088,5.05951,5.06005,14000000.0
2008-02-20 09:18:00,5.06098,5.06165,5.05994,5.0611,18000000.0
2008-02-20 09:19:00,5.06069,5.06107,5.05951,5.05988,14000000.0
2008-02-20 09:20:00,5.0587,5.0606,5.05858,5.0599,18000000.0
2008-02-20 09:21:00,5.05964,5.06015,5.05848,5.05927,17000000.0
2008-02-20 09:22:00,5.05965,5.06019,5.05897,5.05914,13000000.0
2008-02-20 09:23:00,5.0601,5.06056,5.05889,5.05917,12000000.0
2008-02-20 09:24:00,5.05969,5.06091,5.05897,5.06091,14000000.0
2008-02-20 09:25:00,5.05995,5.06032,5.05934,5.0595,9000000.0
2008-02-20 09:26:00,5.06029,5.06029,5.05857,5.05994,13000000.0
2008-02-20 09:27:00,5.05929,5.06033,5.05833,5.05936,13000000.0
2008-02-20 09:28:00,5.05963,5.06049,5.05882,5.06049,19000000.0
2008-02-20 09:29:00,5.05986,5.0607,5.05958,5.05982,14000000.0
2008-02-20 09:30:00,5.05983,5.06114,5.05946,5.06111,15000000.0
2008-02-20 09:31:00,5.06054,5.06054,5.05825,5.05873,11000000.0
2008-02-20 09:32:00,5.05744,5.05926,5.05744,5.05841,16000000.0
2008-02-20 09:33:00,5.0579,5.05808,5.05667,5.05796,9000000.0
2008-02-20 09:34:00,5.056,5.05814,5.056,5.05813,18000000.0
2008-02-20 09:35:00,5.05739,5.05833,5.05682,5.05734,14000000.0
2008-02-20 09:36:00,5.05774,5.06022,5.05774,5.06022,16000000.0
2008-02-20 09:37:00,5.05943,5.05977,5.05776,5.058,20000000.0
2008-02-20 09:38:00,5.05859,5.05861,5.05734,5.05739,19000000.0
2008-02-20 09:39:00,5.05917,5.05926,5.05748,5.05858,16000000.0
2008-02-20 09:40:00,5.05849,5.0593,5.05781,5.0592,12000000.0
2008-02-20 09:41:00,5.05743,5.05884,5.05711,5.05751,18000000.0
2008-02-20 09:42:00,5.05944,5.0596,5.05784,5.05914,16000000.0
2008-02-20 09:43:00,5.0591,5.05958,5.05704,5.0582,15000000.0
2008-02-20 09:44:00,5.05936,5.05999,5.05864,5.05945,13000000.0
2008-02-20 09:45:00,5.0595,5.0617,5.05935,5.05945,13000000.0
2008-02-20 09:46:00,5.06087,5.06127,5.05976,5.06127,17000000.0
2008-02-20 09:47:00,5.0609,5.06125,5.05984,5.0609,13000000.0
2008-02-20 09:48:00,5.06061,5.06206,5.06025,5.06206,16000000.0
2008-02-20 09:49:00,5.06071,5.06209,5.06039,5.06106,17000000.0
2008-02-20 09:50:00,5.06218,5.06218,5.06063,5.0614,12000000.0
2008-02-20 09:51:00,5.06217,5.06217,5.06037,5.06183,16000000.0
2008-02-20 09:52:00,5.06233,5.06259,5.06098,5.06257,16000000.0
2008-02-20 09:53:00,5.06174,5.0623,5.06115,5.06115,15000000.0
2008-02-20 09:54:00,5.06324,5.0634,5.06155,5.06297,15000000.0
2008-02-20 09:55:00,5.06373,5.06402,5.06261,5.06285,15000000.0
2008-02-20 09:56:00,5.06354,5.06455,5.06248,5.06303,17000000.0
2008-02-20 09:57:00,5.06335,5.06398,5.06272,5.06387,12000000.0
2008-02-20 09:58:00,5.06303,5.06435,5.06246,5.06435,14000000.0
2008-02-20 09:59:00,5.06347,5.06473,5.06246,5.06473,10000000.0
2008-02-20 10:00:00,5.06494,5.06594,5.06448,5.06513,11000000.0
2008-02-20 10:01:00,5.06494,5.06649,5.06385,5.06514,24000000.0
2008-02-20 10:02:00,5.06539,5.06605,5.06428,5.06523,14000000.0
2008-02-20 10:03:00,5.06473,5.06522,5.06345,5.06522,16000000.0
2008-02-20 10:04:00,5.06344,5.06597,5.06344,5.06591,10000000.0
2008-02-20 10:05:00,5.06506,5.06576,5.06454,5.06511,10000000.0
2008-02-20 10:06:00,5.06419,5.06477,5.06373,5.06471,9000000.0
2008-02-20 10:07:00,5.06436,5.0651,5.06299,5.0651,11000000.0
2008-02-20 10:08:00,5.06349,5.06477,5.06309,5.064,9000000.0
2008-02-20 10:09:00,5.06494,5.06507,5.06344,5.06387,11000000.0
2008-02-20 10:10:00,5.06359,5.06443,5.06267,5.06413,15000000.0
2008-02-20 10:11:00,5.06358,5.06452,5.06295,5.06295,16000000.0
2008-02-20 10:12:00,5.06405,5.06463,5.06347,5.06463,19000000.0
2008-02-20 10:13:00,5.06437,5.0647,5.06354,5.06372,9000000.0
2008-02-20 10:14:00,5.06381,5.06466,5.06364,5.06409,11000000.0
2008-02-20 10:15:00,5.06495,5.06495,5.06283,5.06335,8000000.0
2008-02-20 10:16:00,5.06278,5.06446,5.06278,5.06316,17000000.0
2008-02-20 10:17:00,5.06344,5.0649,5.06303,5.06348,16000000.0
2008-02-20 10:18:00,5.06438,5.06568,5.06373,5.06415,16000000.0
2008-02-20 10:19:00,5.0661,5.06632,5.06491,5.06534,17000000.0
2008-02-20 10:20:00,5.06547,5.06611,5.06443,5.065,16000000.0
2008-02-20 10:21:00,5.0658,5.0658,5.06459,5.06572,7000000.0
2008-02-20 10:22:00,5.06519,5.06557,5.06465,5.06557,10000000.0
2008-02-20 10:23:00,5.06545,5.06545,5.06351,5.06479,14000000.0
2008-02-20 10:24:00,5.06582,5.06612,5.06425,5.06612,13000000.0
2008-02-20 10:25:00,5.06493,5.06581,5.06442,5.06581,12000000.0
2008-02-20 10:26:00,5.06584,5.06584,5.06429,5.06485,11000000.0
2008-02-20 10:27:00,5.06583,5.06583,5.0634,5.06466,13000000.0
2008-02-20 10:28:00,5.06338,5.06393,5.06133,5.06232,13000000.0
2008-02-20 10:29:00,5.06366,5.06463,5.06158,5.06195,11000000.0
2008-02-20 10:30:00,5.06106,5.06148,5.06009,5.06009,9000000.0
2008-02-20 10:31:00,5.06157,5.06228,5.06071,5.06074,16000000.0
2008-02-20 10:32:00,5.06266,5.06281,5.06045,5.06045,9000000.0
2008-02-20 10:33:00,5.06093,5.06093,5.0594,5.06025,12000000.0
2008-02-20 10:34:00,5.06145,5.06145,5.05907,5.05907,11000000.0
2008-02-20 10:35:00,5.06018,5.06103,5.05915,5.05915,17000000.0
2008-02-20 10:36:00,5.06088,5.06115,5.05968,5.06092,10000000.0
2008-02-20 10:37:00,5.06036,5.06087,5.05928,5.05928,15000000.0
2008-02-20 10:38:00,5.06031,5.06094,5.05892,5.06061,17000000.0
2008-02-20 10:39:00,5.05936,5.05968,5.05841,5.0596,13000000.0
2008-02-20 10:40:00,5.05964,5.05968,5.0586,5.05876,10000000.0
2008-02-20 10:41:00,5.05979,5.05979,5.05748,5.05748,15000000.0
2008-02-20 10:42:00,5.05892,5.05939,5.05795,5.05939,12000000.0
2008-02-20 10:43:00,5.05903,5.05903,5.05772,5.05855,13000000.0
2008-02-20 10:44:00,5.05714,5.05864,5.05704,5.05832,12000000.0
2008-02-20 10:45:00,5.05825,5.05918,5.05732,5.05858,13000000.0
2008-02-20 10:46:00,5.05761,5.05834,5.05615,5.05772,13000000.0
2008-02-20 10:47:00,5.05757,5.05771,5.05463,5.05463,7000000.0
2008-02-20 10:48:00,5.05581,5.05688,5.05418,5.05502,12000000.0
2008-02-20 10:49:00,5.05388,5.05589,5.05388,5.05525,10000000.0
2008-02-20 10:50:00,5.05466,5.05706,5.05466,5.05561,14000000.0
2008-02-20 10:51:00,5.05601,5.05651,5.0554,5.05643,11000000.0
2008-02-20 10:52:00,5.05611,5.05656,5.05468,5.05605,20000000.0
2008-02-20 10:53:00,5.05598,5.05636,5.0553,5.05584,9000000.0
2008-02-20 10:54:00,5.05695,5.05785,5.05591,5.05785,18000000.0
2008-02-20 10:55:00,5.05674,5.0579,5.05671,5.05777,10000000.0
2008-02-20 10:56:00,5.05801,5.05852,5.05733,5.05852,11000000.0
2008-02-20 10:57:00,5.05829,5.05875,5.05761,5.05875,8000000.0
2008-02-20 10:58:00,5.05742,5.05839,5.05742,5.05795,10000000.0
2008-02-20 10:59:00,5.058,5.05868,5.05696,5.05748,10000000.0
2008-02-20 11:00:00,5.05911,5.05911,5.05702,5.05866,15000000.0
2008-02-20 11:01:00,5.0584,5.05895,5.05768,5.05842,12000000.0
2008-02-20 11:02:00,5.05804,5.05882,5.05765,5.05882,8000000.0
2008-02-20 11:03:00,5.05918,5.0601,5.05861,5.06,11000000.0
2008-02-20 11:04:00,5.05946,5.05994,5.05848,5.05994,15000000.0
2008-02-20 11:05:00,5.06004,5.06013,5.05838,5.05908,17000000.0
2008-02-20 11:06:00,5.05924,5.05946,5.05803,5.05946,12000000.0
2008-02-20 11:07:00,5.05904,5.05904,5.05696,5.05841,11000000.0
2008-02-20 11:08:00,5.05842,5.05842,5.05592,5.05743,22000000.0
2008-02-20 11:09:00,5.05555,5.05735,5.05555,5.057,9000000.0
2008-02-20 11:10:00,5.05702,5.05799,5.05584,5.0575,16000000.0
2008-02-20 11:11:00,5.05729,5.05808,5.05704,5.05748,7000000.0
2008-02-20 11:12:00,5.05756,5.05827,5.05692,5.05771,15000000.0
2008-02-20 11:13:00,5.05724,5.05776,5.05675,5.05675,11000000.0
2008-02-20 11:14:00,5.05807,5.05863,5.05693,5.05822,18000000.0
2008-02-20 11:15:00,5.0575,5.05795,5.05679,5.0579,11000000.0
2008-02-20 11:16:00,5.05774,5.05795,5.0569,5.05727,13000000.0
2008-02-20 11:17:00,5.05798,5.05798,5.05641,5.05656,13000000.0
2008-02-20 11:18:00,5.05732,5.05732,5.05635,5.05655,9000000.0
2008-02-20 11:19:00,5.05582,5.05741,5.05582,5.05741,17000000.0
2008-02-20 11:20:00,5.05601,5.05759,5.05572,5.05572,14000000.0
2008-02-20 11:21:00,5.05755,5.05806,5.05652,5.05806,14000000.0
2008-02-20 11:22:00,5.05745,5.05813,5.05646,5.05705,22000000.0
2008-02-20 11:23:00,5.05724,5.05811,5.05684,5.05764,8000000.0
2008-02-20 11:24:00,5.0584,5.05877,5.05686,5.05761,18000000.0
2008-02-20 11:25:00,5.05787,5.05874,5.05729,5.05767,9000000.0
2008-02-20 11:26:00,5.05845,5.05907,5.05753,5.05775,15000000.0
2008-02-20 11:27:00,5.05964,5.06011,5.05847,5.05883,10000000.0
2008-02-20 11:28:00,5.05881,5.06074,5.05881,5.05999,13000000.0
2008-02-20 11:29:00,5.05889,5.06023,5.05835,5.06009,17000000.0
2008-02-20 11:30:00,5.06055,5.06055,5.05841,5.05923,13000000.0
2008-02-20 11:31:00,5.05898,5.05968,5.05796,5.0584,12000000.0
2008-02-20 11:32:00,5.05749,5.05921,5.05749,5.05792,20000000.0
2008-02-20 11:33:00,5.05791,5.05873,5.05753,5.05774,16000000.0
2008-02-20 11:34:00,5.05757,5.0586,5.05706,5.0586,13000000.0
2008-02-20 11:35:00,5.05952,5.06037,5.05755,5.06037,14000000.0
2008-02-20 11:36:00,5.06059,5.06113,5.05914,5.06113,11000000.0
2008-02-20 11:37:00,5.06192,5.06192,5.0604,5.06148,16000000.0
2008-02-20 11:38:00,5.06112,5.06149,5.06003,5.06149,8000000.0
2008-02-20 11:39:00,5.06133,5.06175,5.06044,5.06174,11000000.0
2008-02-20 11:40:00,5.06237,5.06237,5.06027,5.06036,12000000.0
2008-02-20 11:41:00,5.06151,5.06198,5.06034,5.06119,10000000.0
2008-02-20 11:42:00,5.0616,5.0617,5.06041,5.0617,10000000.0
2008-02-20 11:43:00,5.06117,5.06168,5.06052,5.06053,17000000.0
2008-02-20 11:44:00,5.06221,5.06221,5.06038,5.06069,15000000.0
2008-02-20 11:45:00,5.06045,5.06101,5.0588,5.06019,16000000.0
2008-02-20 11:46:00,5.06022,5.06058,5.05867,5.05918,7000000.0
2008-02-20 11:47:00,5.06029,5.06072,5.05695,5.05892,16000000.0
2008-02-20 11:48:00,5.05838,5.05994,5.05674,5.05975,13000000.0
2008-02-20 11:49:00,5.05965,5.05965,5.05781,5.05947,10000000.0
2008-02-20 11:50:00,5.05869,5.05903,5.05664,5.05835,12000000.0
2008-02-20 11:51:00,5.05683,5.05899,5.05513,5.05648,14000000.0
2008-02-20 11:52:00,5.05477,5.05779,5.05477,5.05601,18000000.0
2008-02-20 11:53:00,5.05601,5.05717,5.05513,5.05702,16000000.0
2008-02-20 11:54:00,5.05702,5.05711,5.05602,5.05617,8000000.0
2008-02-20 11:55:00,5.05677,5.05703,5.05576,5.05576,8000000.0
2008-02-20 11:56:00,5.05711,5.05765,5.05649,5.05727,8000000.0
2008-02-20 11:57:00,5.05576,5.0571,5.05576,5.05676,11000000.0
2008-02-20 11:58:00,5.05527,5.05732,5.05519,5.0573,14000000.0
2008-02-20 11:59:00,5.05564,5.05694,5.05564,5.05592,11000000.0
2008-02-20 12:00:00,5.05721,5.05785,5.05657,5.05773,15000000.0
2008-02-20 12:01:00,5.05626,5.05829,5.05626,5.05797,13000000.0
2008-02-20 12:02:00,5.05693,5.05855,5.0565,5.05822,15000000.0
2008-02-20 12:03:00,5.05793,5.05844,5.05699,5.05806,11000000.0
2008-02-20 12:04:00,5.05766,5.05766,5.05655,5.0567,9000000.0
2008-02-20 12:05:00,5.05809,5.05864,5.05721,5.05762,9000000.0
2008-02-20 12:06:00,5.05804,5.05908,5.05681,5.05681,15000000.0
2008-02-20 12:07:00,5.05914,5.05915,5.05715,5.05915,11000000.0
2008-02-20 12:08:00,5.05765,5.05881,5.05765,5.05778,8000000.0
2008-02-20 12:09:00,5.05858,5.05923,5.05754,5.05829,18000000.0
2008-02-20 12:10:00,5.05765,5.05884,5.05725,5.05813,14000000.0
2008-02-20 12:11:00,5.05851,5.05919,5.05774,5.05797,9000000.0
2008-02-20 12:12:00,5.05815,5.05922,5.05759,5.05759,18000000.0
2008-02-20 12:13:00,5.05957,5.05957,5.05783,5.05867,12000000.0
2008-02-20 12:14:00,5.05885,5.06088,5.05801,5.06085,10000000.0
2008-02-20 12:15:00,5.05942,5.05964,5.05861,5.05864,8000000.0
2008-02-20 12:16:00,5.05961,5.06144,5.05859,5.06144,14000000.0
2008-02-20 12:17:00,5.05868,5.06146,5.05868,5.06112,13000000.0
2008-02-20 12:18:00,5.05976,5.06099,5.05939,5.0605,10000000.0
2008-02-20 12:19:00,5.05944,5.06058,5.05855,5.06058,11000000.0
2008-02-20 12:20:00,5.05998,5.06247,5.0597,5.06247,8000000.0
2008-02-20 12:21:00,5.0621,5.06264,5.05943,5.06239,20000000.0
2008-02-20 12:22:00,5.06232,5.06239,5.06073,5.06128,14000000.0
2008-02-20 12:23:00,5.06239,5.06239,5.06015,5.06185,11000000.0
2008-02-20 12:24:00,5.06137,5.06204,5.06045,5.06204,17000000.0
2008-02-20 12:25:00,5.06177,5.06251,5.05894,5.05894,12000000.0
2008-02-20 12:26:00,5.0607,5.06181,5.06041,5.06131,7000000.0
2008-02-20 12:27:00,5.06208,5.06208,5.06036,5.06036,7000000.0
2008-02-20 12:28:00,5.06091,5.06201,5.05943,5.06107,19000000.0
2008-02-20 12:29:00,5.05923,5.0612,5.05805,5.0597,12000000.0
2008-02-20 12:30:00,5.05986,5.06041,5.05855,5.05855,10000000.0
2008-02-20 12:31:00,5.06032,5.06098,5.05865,5.05952,12000000.0
2008-02-20 12:32:00,5.05885,5.05979,5.05821,5.0588,12000000.0
2008-02-20 12:33:00,5.05909,5.05948,5.05812,5.0593,15000000.0
2008-02-20 12:34:00,5.05859,5.06044,5.05855,5.05855,12000000.0
2008-02-20 12:35:00,5.0608,5.06125,5.05989,5.06114,12000000.0
2008-02-20 12:36:00,5.05985,5.06057,5.05862,5.05982,15000000.0
2008-02-20 12:37:00,5.0608,5.06187,5.06048,5.06076,8000000.0
2008-02-20 12:38:00,5.06189,5.06189,5.0605,5.06139,15000000.0
2008-02-20 12:39:00,5.06033,5.06171,5.0601,5.06163,14000000.0
2008-02-20 12:40:00,5.06134,5.06173,5.05974,5.06106,18000000.0
2008-02-20 12:41:00,5.06201,5.06303,5.06099,5.06303,11000000.0
2008-02-20 12:42:00,5.06242,5.06247,5.06143,5.06197,17000000.0
2008-02-20 12:43:00,5.06351,5.06392,5.06183,5.06392,11000000.0
2008-02-20 12:44:00,5.06223,5.06259,5.06089,5.06227,13000000.0
2008-02-20 12:45:00,5.06233,5.06269,5.06122,5.06269,10000000.0
2008-02-20 12:46:00,5.06181,5.06274,5.06154,5.06195,20000000.0
2008-02-20 12:47:00,5.06175,5.06287,5.06143,5.06143,10000000.0
2008-02-20 12:48:00,5.06205,5.06255,5.06171,5.06209,10000000.0
2008-02-20 12:49:00,5.06203,5.06338,5.06151,5.06151,15000000.0
2008-02-20 12:50:00,5.06117,5.06199,5.06076,5.06183,14000000.0
2008-02-20 12:51:00,5.0613,5.06213,5.06054,5.06123,14000000.0
2008-02-20 12:52:00,5.06232,5.0624,5.06099,5.0624,9000000.0
2008-02-20 12:53:00,5.06152,5.06282,5.06117,5.06282,9000000.0
2008-02-20 12:54:00,5.06172,5.06267,5.06149,5.06267,20000000.0
2008-02-20 12:55:00,5.06278,5.06296,5.06091,5.06255,12000000.0
2008-02-20 12:56:00,5.06237,5.06287,5.06165,5.06266,7000000.0
2008-02-20 12:57:00,5.06277,5.06294,5.06174,5.06294,13000000.0
2008-02-20 12:58:00,5.06158,5.06372,5.06158,5.06372,16000000.0
2008-02-20 12:59:00,5.06384,5.06404,5.06223,5.06315,14000000.0
2008-02-20 13:00:00,5.06188,5.06214,5.06108,5.06202,12000000.0
2008-02-20 13:01:00,5.06264,5.06285,5.06119,5.06179,17000000.0
2008-02-20 13:02:00,5.06254,5.06254,5.06119,5.06177,10000000.0
2008-02-20 13:03:00,5.06223,5.06223,5.06104,5.06104,22000000.0
2008-02-20 13:04:00,5.06227,5.06295,5.06133,5.0629,20000000.0
2008-02-20 13:05:00,5.06196,5.06306,5.06125,5.06263,14000000.0
2008-02-20 13:06:00,5.06274,5.06288,5.06145,5.06195,17000000.0
2008-02-20 13:07:00,5.06239,5.06283,5.06079,5.06196,22000000.0
2008-02-20 13:08:00,5.06253,5.06253,5.05996,5.06072,12000000.0
2008-02-20 13:09:00,5.06111,5.06226,5.06,5.06042,12000000.0
2008-02-20 13:10:00,5.0621,5.06287,5.06038,5.06193,20000000.0
2008-02-20 13:11:00,5.06199,5.06258,5.0606,5.0606,12000000.0
2008-02-20 13:12:00,5.06219,5.06219,5.06063,5.06118,16000000.0
2008-02-20 13:13:00,5.06041,5.06213,5.06038,5.06088,14000000.0
2008-02-20 13:14:00,5.06011,5.06185,5.05984,5.06127,17000000.0
2008-02-20 13:15:00,5.0606,5.06144,5.06038,5.06083,7000000.0
2008-02-20 13:16:00,5.06062,5.06135,5.06012,5.06057,9000000.0
2008-02-20 13:17:00,5.06131,5.06177,5.06,5.06065,15000000.0
2008-02-20 13:18:00,5.06052,5.06177,5.06004,5.06069,17000000.0
2008-02-20 13:19:00,5.06063,5.06193,5.06039,5.06178,15000000.0
2008-02-20 13:20:00,5.06112,5.06154,5.06018,5.06154,12000000.0
2008-02-20 13:21:00,5.06094,5.06236,5.06094,5.06179,24000000.0
2008-02-20 13:22:00,5.06033,5.06209,5.06033,5.06195,12000000.0
2008-02-20 13:23:00,5.06045,5.06181,5.0601,5.0601,12000000.0
2008-02-20 13:24:00,5.06041,5.06188,5.05994,5.06177,18000000.0
2008-02-20 13:25:00,5.06046,5.06181,5.06005,5.06116,12000000.0
2008-02-20 13:26:00,5.0606,5.06108,5.05909,5.05997,12000000.0
2008-02-20 13:27:00,5.06046,5.06146,5.05966,5.06071,9000000.0
2008-02-20 13:28:00,5.06147,5.06147,5.05996,5.06107,15000000.0
2008-02-20 13:29:00,5.05956,5.06168,5.05956,5.06084,14000000.0
2008-02-20 13:30:00,5.06048,5.06188,5.06037,5.06188,11000000.0
2008-02-20 13:31:00,5.06065,5.06145,5.06017,5.06145,11000000.0
2008-02-20 13:32:00,5.06223,5.06223,5.06029,5.06153,8000000.0
2008-02-20 13:33:00,5.06135,5.06174,5.06019,5.06158,14000000.0
2008-02-20 13:34:00,5.06129,5.06144,5.06046,5.06144,11000000.0
2008-02-20 13:35:00,5.05974,5.06107,5.05974,5.06028,16000000.0
2008-02-20 13:36:00,5.06077,5.06119,5.06008,5.06015,8000000.0
2008-02-20 13:37:00,5.06237,5.06237,5.0603,5.06113,17000000.0
2008-02-20 13:38:00,5.06163,5.06163,5.06021,5.06033,14000000.0
2008-02-20 13:39:00,5.06198,5.06198,5.06064,5.06136,10000000.0
2008-02-20 13:40:00,5.06172,5.06215,5.06095,5.06212,8000000.0
2008-02-20 13:41:00,5.06101,5.06268,5.06069,5.06138,11000000.0
2008-02-20 13:42:00,5.06262,5.06337,5.06151,5.06337,14000000.0
2008-02-20 13:43:00,5.06502,5.06626,5.06353,5.06618,11000000.0
2008-02-20 13:44:00,5.06717,5.06752,5.06537,5.06646,11000000.0
2008-02-20 13:45:00,5.06788,5.0699,5.06731,5.06986,14000000.0
2008-02-20 13:46:00,5.06915,5.06988,5.06794,5.0687,11000000.0
2008-02-20 13:47:00,5.06814,5.06912,5.06788,5.06901,13000000.0
2008-02-20 13:48:00,5.06952,5.06952,5.06762,5.06902,14000000.0
2008-02-20 13:49:00,5.06751,5.06885,5.0674,5.06778,12000000.0
2008-02-20 13:50:00,5.06934,5.07029,5.06813,5.07029,16000000.0
2008-02-20 13:51:00,5.07073,5.07088,5.06836,5.07088,14000000.0
2008-02-20 13:52:00,5.06869,5.07046,5.06869,5.07012,10000000.0
2008-02-20 13:53:00,5.06956,5.07222,5.06956,5.07157,10000000.0
2008-02-20 13:54:00,5.07235,5.07351,5.0716,5.07351,8000000.0
2008-02-20 13:55:00,5.07449,5.07572,5.07242,5.07478,13000000.0
2008-02-20 13:56:00,5.07598,5.07761,5.07491,5.07694,17000000.0
2008-02-20 13:57:00,5.07647,5.07691,5.07487,5.07654,13000000.0
2008-02-20 13:58:00,5.0741,5.07605,5.07397,5.07592,7000000.0
2008-02-20 13:59:00,5.07318,5.0756,5.07306,5.07419,9000000.0
2008-02-20 14:00:00,5.07646,5.07656,5.07431,5.07431,7000000.0
2008-02-20 14:01:00,5.07581,5.07581,5.07436,5.07479,11000000.0
2008-02-20 14:02:00,5.07458,5.07721,5.07458,5.07721,19000000.0
2008-02-20 14:03:00,5.07612,5.07684,5.07426,5.07597,13000000.0
2008-02-20 14:04:00,5.07448,5.07618,5.0742,5.07529,22000000.0
2008-02-20 14:05:00,5.07649,5.07942,5.07572,5.07833,17000000.0
2008-02-20 14:06:00,5.08128,5.08229,5.07912,5.08218,11000000.0
2008-02-20 14:07:00,5.08159,5.08266,5.08159,5.08197,9000000.0
2008-02-20 14:08:00,5.08116,5.08218,5.0798,5.08007,11000000.0
2008-02-20 14:09:00,5.07947,5.08061,5.07793,5.0784,12000000.0
2008-02-20 14:10:00,5.08019,5.08092,5.07846,5.07867,13000000.0
2008-02-20 14:11:00,5.0786,5.07911,5.07697,5.07848,14000000.0
2008-02-20 14:12:00,5.07825,5.07825,5.07639,5.0767,11000000.0
2008-02-20 14:13:00,5.07772,5.07772,5.07674,5.07738,11000000.0
2008-02-20 14:14:00,5.07778,5.07859,5.07697,5.07798,7000000.0
2008-02-20 14:15:00,5.07948,5.07948,5.07768,5.0784,14000000.0
2008-02-20 14:16:00,5.07919,5.07973,5.07736,5.07973,13000000.0
2008-02-20 14:17:00,5.08043,5.08043,5.07819,5.07933,22000000.0
2008-02-20 14:18:00,5.07904,5.08015,5.07851,5.0789,15000000.0
2008-02-20 14:19:00,5.07992,5.08191,5.07945,5.08048,12000000.0
2008-02-20 14:20:00,5.08201,5.08219,5.08045,5.08114,7000000.0
2008-02-20 14:21:00,5.08165,5.08221,5.08002,5.08077,13000000.0
2008-02-20 14:22:00,5.08134,5.08602,5.08134,5.08602,8000000.0
2008-02-20 14:23:00,5.08512,5.08582,5.08297,5.08452,11000000.0
2008-02-20 14:24:00,5.08403,5.08403,5.08201,5.08321,13000000.0
2008-02-20 14:25:00,5.08268,5.08385,5.08119,5.08341,15000000.0
2008-02-20 14:26:00,5.08342,5.08359,5.08204,5.08338,8000000.0
2008-02-20 14:27:00,5.08263,5.08415,5.08251,5.08331,10000000.0
2008-02-20 14:28:00,5.08345,5.0843,5.08299,5.08332,11000000.0
2008-02-20 14:29:00,5.08424,5.0854,5.08288,5.08513,21000000.0
2008-02-20 14:30:00,5.08411,5.08597,5.08411,5.08571,11000000.0
2008-02-20 14:31:00,5.08504,5.08661,5.08423,5.08661,17000000.0
2008-02-20 14:32:00,5.08659,5.08659,5.08377,5.08384,15000000.0
2008-02-20 14:33:00,5.08337,5.08409,5.08267,5.08348,8000000.0
2008-02-20 14:34:00,5.08326,5.08326,5.08187,5.08187,9000000.0
2008-02-20 14:35:00,5.08285,5.08294,5.0815,5.0818,11000000.0
2008-02-20 14:36:00,5.08224,5.08242,5.08058,5.08183,15000000.0
2008-02-20 14:37:00,5.08094,5.08142,5.08045,5.08139,8000000.0
2008-02-20 14:38:00,5.0803,5.08079,5.07891,5.07891,10000000.0
2008-02-20 14:39:00,5.0794,5.0794,5.07778,5.07839,19000000.0
2008-02-20 14:40:00,5.07874,5.08031,5.07833,5.07972,15000000.0
2008-02-20 14:41:00,5.08068,5.08118,5.07959,5.08118,15000000.0
2008-02-20 14:42:00,5.07997,5.08134,5.0794,5.07984,17000000.0
2008-02-20 14:43:00,5.07942,5.08059,5.07825,5.07921,15000000.0
2008-02-20 14:44:00,5.0792,5.08003,5.07842,5.07957,15000000.0
2008-02-20 14:45:00,5.08044,5.0806,5.07932,5.08008,9000000.0
2008-02-20 14:46:00,5.08091,5.081,5.07896,5.07896,11000000.0
2008-02-20 14:47:00,5.07985,5.08067,5.07892,5.08002,12000000.0
2008-02-20 14:48:00,5.08031,5.081,5.07935,5.07956,12000000.0
2008-02-20 14:49:00,5.07998,5.08129,5.07905,5.08129,12000000.0
2008-02-20 14:50:00,5.08,5.08152,5.07947,5.08152,15000000.0
2008-02-20 14:51:00,5.08162,5.08196,5.08023,5.08196,10000000.0
2008-02-20 14:52:00,5.08211,5.08211,5.0806,5.08199,13000000.0
2008-02-20 14:53:00,5.08099,5.08258,5.08012,5.08168,13000000.0
2008-02-20 14:54:00,5.08143,5.08206,5.07997,5.07997,9000000.0
2008-02-20 14:55:00,5.08121,5.08152,5.08,5.08082,16000000.0
2008-02-20 14:56:00,5.07985,5.08092,5.07955,5.08081,15000000.0
2008-02-20 14:57:00,5.08025,5.08212,5.07942,5.08171,15000000.0
2008-02-20 14:58:00,5.08242,5.08355,5.08154,5.08355,11000000.0
2008-02-20 14:59:00,5.08319,5.08343,5.0812,5.08256,14000000.0
2008-02-20 15:00:00,5.08397,5.08397,5.08111,5.08299,18000000.0
2008-02-20 15:01:00,5.08237,5.08314,5.08111,5.08253,12000000.0
2008-02-20 15:02:00,5.08119,5.08175,5.08016,5.08045,7000000.0
2008-02-20 15:03:00,5.08235,5.08235,5.07996,5.0808,18000000.0
2008-02-20 15:04:00,5.08182,5.08268,5.08056,5.08056,21000000.0
2008-02-20 15:05:00,5.08102,5.08244,5.08051,5.08205,13000000.0
2008-02-20 15:06:00,5.08098,5.08189,5.0802,5.08024,14000000.0
2008-02-20 15:07:00,5.08158,5.08175,5.07955,5.08135,22000000.0
2008-02-20 15:08:00,5.08179,5.08179,5.07966,5.07966,10000000.0
2008-02-20 15:09:00,5.0814,5.0814,5.07951,5.08107,9000000.0
2008-02-20 15:10:00,5.07993,5.08133,5.07985,5.08133,14000000.0
2008-02-20 15:11:00,5.08007,5.08099,5.0792,5.08062,12000000.0
2008-02-20 15:12:00,5.07944,5.08118,5.07891,5.07917,13000000.0
2008-02-20 15:13:00,5.07974,5.08057,5.07848,5.07896,12000000.0
2008-02-20 15:14:00,5.07948,5.08023,5.07913,5.08017,10000000.0
2008-02-20 15:15:00,5.07997,5.08061,5.07879,5.08061,16000000.0
2008-02-20 15:16:00,5.08065,5.08065,5.07867,5.07991,15000000.0
2008-02-20 15:17:00,5.08006,5.08062,5.07821,5.07941,14000000.0
2008-02-20 15:18:00,5.07841,5.07943,5.07799,5.0794,12000000.0
2008-02-20 15:19:00,5.07937,5.07956,5.07795,5.07939,11000000.0
2008-02-20 15:20:00,5.07863,5.07921,5.07766,5.07921,14000000.0
2008-02-20 15:21:00,5.07842,5.07943,5.07817,5.07851,14000000.0
2008-02-20 15:22:00,5.07952,5.0798,5.07807,5.07823,10000000.0
2008-02-20 15:23:00,5.07872,5.07912,5.07819,5.07834,11000000.0
2008-02-20 15:24:00,5.07913,5.07919,5.07811,5.07914,10000000.0
2008-02-20 15:25:00,5.07848,5.07877,5.0767,5.07814,16000000.0
2008-02-20 15:26:00,5.07778,5.07795,5.07628,5.07795,15000000.0
2008-02-20 15:27:00,5.07709,5.07757,5.07655,5.07752,10000000.0
2008-02-20 15:28:00,5.07586,5.07735,5.07561,5.0767,11000000.0
2008-02-20 15:29:00,5.07661,5.07748,5.07523,5.07546,19000000.0
2008-02-20 15:30:00,5.07707,5.08004,5.07707,5.08004,10000000.0
2008-02-20 15:31:00,5.08015,5.08381,5.07901,5.08273,14000000.0
2008-02-20 15:32:00,5.08447,5.08765,5.08139,5.08663,12000000.0
2008-02-20 15:33:00,5.08527,5.09054,5.08279,5.09054,20000000.0
2008-02-20 15:34:00,5.09026,5.09026,5.08349,5.08847,12000000.0
2008-02-20 15:35:00,5.08987,5.09018,5.08602,5.08817,12000000.0
2008-02-20 15:36:00,5.08728,5.08953,5.08637,5.08953,10000000.0
2008-02-20 15:37:00,5.08799,5.08996,5.08637,5.08996,10000000.0
2008-02-20 15:38:00,5.09031,5.0908,5.08705,5.08832,13000000.0
2008-02-20 15:39:00,5.08791,5.0893,5.08717,5.08717,7000000.0
2008-02-20 15:40:00,5.08825,5.08898,5.08741,5.08889,10000000.0
2008-02-20 15:41:00,5.08818,5.08818,5.08675,5.08736,9000000.0
2008-02-20 15:42:00,5.08709,5.08748,5.08437,5.08437,13000000.0
2008-02-20 15:43:00,5.08644,5.08826,5.08492,5.08577,16000000.0
2008-02-20 15:44:00,5.08678,5.08926,5.08614,5.08658,14000000.0
2008-02-20 15:45:00,5.08994,5.08994,5.08529,5.08657,15000000.0
2008-02-20 15:46:00,5.08772,5.08805,5.08525,5.08652,13000000.0
2008-02-20 15:47:00,5.08622,5.08801,5.08586,5.08773,9000000.0
2008-02-20 15:48:00,5.08622,5.08865,5.0861,5.08785,21000000.0
2008-02-20 15:49:00,5.08689,5.08922,5.08647,5.08922,23000000.0
2008-02-20 15:50:00,5.08873,5.08985,5.08754,5.08985,12000000.0
2008-02-20 15:51:00,5.08887,5.08989,5.08625,5.08976,19000000.0
2008-02-20 15:52:00,5.09122,5.09122,5.08699,5.08878,15000000.0
2008-02-20 15:53:00,5.08904,5.08996,5.08606,5.08913,14000000.0
2008-02-20 15:54:00,5.0891,5.0892,5.08566,5.08872,15000000.0
2008-02-20 15:55:00,5.09066,5.0915,5.08771,5.09138,12000000.0
2008-02-20 15:56:00,5.08857,5.09275,5.08638,5.08985,18000000.0
2008-02-20 15:57:00,5.09072,5.09072,5.08758,5.08806,10000000.0
2008-02-20 15:58:00,5.08983,5.0905,5.08684,5.09042,22000000.0
2008-02-20 15:59:00,5.09012,5.09087,5.08801,5.08966,12000000.0
2008-02-20 16:00:00,5.08867,5.09062,5.08746,5.09062,12000000.0
2008-02-20 16:01:00,5.09028,5.09028,5.08761,5.08902,12000000.0
2008-02-20 16:02:00,5.08966,5.09001,5.08613,5.08719,13000000.0
2008-02-20 16:03:00,5.08725,5.08826,5.08572,5.08717,13000000.0
2008-02-20 16:04:00,5.08691,5.08912,5.08616,5.08796,11000000.0
2008-02-20 16:05:00,5.08744,5.08896,5.08693,5.08846,9000000.0
2008-02-20 16:06:00,5.08837,5.09,5.08738,5.08831,14000000.0
2008-02-20 16:07:00,5.08737,5.09049,5.08667,5.08815,15000000.0
2008-02-20 16:08:00,5.08791,5.08988,5.08655,5.08803,15000000.0
2008-02-20 16:09:00,5.08941,5.08957,5.08733,5.08889,17000000.0
2008-02-20 16:10:00,5.08738,5.08943,5.08696,5.08837,14000000.0
2008-02-20 16:11:00,5.08737,5.08928,5.0866,5.08718,9000000.0
2008-02-20 16:12:00,5.08743,5.09002,5.08499,5.08507,15000000.0
2008-02-20 16:13:00,5.08669,5.09179,5.08511,5.08511,14000000.0
2008-02-20 16:14:00,5.0865,5.09085,5.08535,5.08535,12000000.0
2008-02-20 16:15:00,5.08495,5.08915,5.08408,5.0851,14000000.0
2008-02-20 16:16:00,5.09025,5.09025,5.08535,5.08535,13000000.0
2008-02-20 16:17:00,5.08626,5.08971,5.08504,5.0864,18000000.0
2008-02-20 16:18:00,5.08534,5.08926,5.08431,5.08495,13000000.0
2008-02-20 16:19:00,5.08628,5.08966,5.08489,5.08966,8000000.0
2008-02-20 16:20:00,5.08628,5.08863,5.08458,5.08458,13000000.0
2008-02-20 16:21:00,5.0853,5.08882,5.08449,5.08873,12000000.0
2008-02-20 16:22:00,5.08564,5.08727,5.08274,5.08438,11000000.0
2008-02-20 16:23:00,5.08393,5.08682,5.08258,5.08344,14000000.0
2008-02-20 16:24:00,5.08089,5.08611,5.08089,5.08167,15000000.0
2008-02-20 16:25:00,5.08269,5.0857,5.08213,5.08315,11000000.0
2008-02-20 16:26:00,5.08445,5.08691,5.08349,5.08351,8000000.0
2008-02-20 16:27:00,5.08388,5.0871,5.08371,5.0843,10000000.0
2008-02-20 16:28:00,5.0832,5.08715,5.08222,5.08715,15000000.0
2008-02-20 16:29:00,5.0845,5.08587,5.08269,5.08269,7000000.0
2008-02-20 16:30:00,5.08284,5.0866,5.08092,5.082,16000000.0
2008-02-20 16:31:00,5.08135,5.08657,5.08033,5.08244,14000000.0
2008-02-20 16:32:00,5.08182,5.08615,5.08141,5.08424,7000000.0
2008-02-20 16:33:00,5.0838,5.08573,5.08125,5.08125,8000000.0
2008-02-20 16:34:00,5.0817,5.08462,5.08152,5.08263,8000000.0
2008-02-20 16:35:00,5.08421,5.08521,5.08262,5.08331,9000000.0
2008-02-20 16:36:00,5.08279,5.08476,5.08092,5.08225,13000000.0
2008-02-20 16:37:00,5.08131,5.08374,5.08079,5.08232,18000000.0
2008-02-20 16:38:00,5.08248,5.08401,5.08032,5.08032,18000000.0
2008-02-20 16:39:00,5.08205,5.08475,5.08134,5.08134,20000000.0
2008-02-20 16:40:00,5.08205,5.08556,5.08041,5.08556,13000000.0
2008-02-20 16:41:00,5.08263,5.08412,5.08091,5.08256,20000000.0
2008-02-20 16:42:00,5.08238,5.08399,5.08078,5.08127,18000000.0
2008-02-20 16:43:00,5.08197,5.08565,5.08169,5.08565,15000000.0
2008-02-20 16:44:00,5.08194,5.08599,5.08112,5.08599,20000000.0
2008-02-20 16:45:00,5.0858,5.0858,5.08146,5.08259,13000000.0
2008-02-20 16:46:00,5.08272,5.08397,5.08134,5.08332,15000000.0
2008-02-20 16:47:00,5.08337,5.08337,5.08191,5.08219,8000000.0
2008-02-20 16:48:00,5.08265,5.08265,5.08133,5.08236,11000000.0
2008-02-20 16:49:00,5.0818,5.0821,5.07893,5.07943,12000000.0
2008-02-20 16:50:00,5.0791,5.08277,5.0791,5.07947,15000000.0
2008-02-20 16:51:00,5.08248,5.08311,5.07807,5.08122,18000000.0
2008-02-20 16:52:00,5.08124,5.08302,5.07868,5.07868,14000000.0
2008-02-20 16:53:00,5.07933,5.08226,5.07877,5.08226,8000000.0
2008-02-20 16:54:00,5.08288,5.08288,5.07885,5.07895,11000000.0
2008-02-20 16:55:00,5.07803,5.08273,5.07803,5.08212,12000000.0
2008-02-20 16:56:00,5.07972,5.08217,5.07896,5.0799,10000000.0
2008-02-20 16:57:00,5.0808,5.08148,5.07911,5.07911,8000000.0
2008-02-20 16:58:00,5.07744,5.07963,5.07699,5.07963,9000000.0
2008-02-20 16:59:00,5.07948,5.08083,5.07843,5.07856,13000000.0
2008-02-20 17:00:00,5.07895,5.08065,5.07802,5.07802,11000000.0
2008-02-20 17:01:00,5.0778,5.08133,5.0778,5.07809,12000000.0
2008-02-20 17:02:00,5.07988,5.08182,5.07837,5.08162,10000000.0
2008-02-20 17:03:00,5.07896,5.08203,5.07803,5.07818,16000000.0
2008-02-20 17:04:00,5.07905,5.08215,5.0778,5.0778,13000000.0
2008-02-20 17:05:00,5.0793,5.08209,5.07767,5.0791,16000000.0
2008-02-20 17:06:00,5.08139,5.08164,5.07784,5.08164,12000000.0
2008-02-20 17:07:00,5.07865,5.08102,5.07804,5.07896,8000000.0
2008-02-20 17:08:00,5.07788,5.08148,5.07788,5.08038,21000000.0
2008-02-20 17:09:00,5.08098,5.08142,5.07888,5.08066,16000000.0
2008-02-20 17:10:00,5.08009,5.08085,5.07925,5.07993,11000000.0
2008-02-20 17:11:00,5.07973,5.08097,5.07967,5.07983,11000000.0
2008-02-20 17:12:00,5.08102,5.08157,5.07898,5.07898,9000000.0
2008-02-20 17:13:00,5.081,5.08123,5.07904,5.08013,9000000.0
2008-02-20 17:14:00,5.07859,5.08201,5.07835,5.07976,17000000.0
2008-02-20 17:15:00,5.08016,5.08038,5.07839,5.07898,11000000.0
2008-02-20 17:16:00,5.07898,5.0817,5.07795,5.0817,15000000.0
2008-02-20 17:17:00,5.07998,5.08129,5.07789,5.07789,13000000.0
2008-02-20 17:18:00,5.08112,5.08112,5.07805,5.07941,15000000.0
2008-02-20 17:19:00,5.08026,5.08089,5.07908,5.08017,17000000.0
2008-02-20 17:20:00,5.08034,5.08174,5.07872,5.08009,12000000.0
2008-02-20 17:21:00,5.07965,5.08079,5.07851,5.07938,7000000.0
2008-02-20 17:22:00,5.0792,5.08133,5.07868,5.07992,14000000.0
2008-02-20 17:23:00,5.08223,5.08241,5.07839,5.07847,13000000.0
2008-02-20 17:24:00,5.08194,5.08222,5.07913,5.07996,9000000.0
2008-02-20 17:25:00,5.08135,5.0816,5.0785,5.0785,11000000.0
2008-02-20 17:26:00,5.08007,5.0817,5.07826,5.07892,16000000.0
2008-02-20 17:27:00,5.07976,5.07976,5.07835,5.07965,9000000.0
2008-02-20 17:28:00,5.07957,5.07984,5.07814,5.07911,15000000.0
2008-02-20 17:29:00,5.08012,5.08013,5.07859,5.07915,11000000.0
2008-02-20 17:30:00,5.07914,5.08011,5.07816,5.08,19000000.0
2008-02-20 17:31:00,5.07969,5.08011,5.07881,5.07988,11000000.0
2008-02-20 17:32:00,5.07862,5.08013,5.0786,5.07931,9000000.0
2008-02-20 17:33:00,5.08074,5.08114,5.07876,5.08114,10000000.0
2008-02-20 17:34:00,5.08189,5.08189,5.07895,5.07895,14000000.0
2008-02-20 17:35:00,5.08255,5.08272,5.07952,5.08212,13000000.0
2008-02-20 17:36:00,5.0809,5.08133,5.08007,5.08096,11000000.0
2008-02-20 17:37:00,5.08187,5.08238,5.07977,5.0805,15000000.0
2008-02-20 17:38:00,5.08215,5.08215,5.07868,5.0804,17000000.0
2008-02-20 17:39:00,5.08113,5.08113,5.07812,5.08052,8000000.0
2008-02-20 17:40:00,5.08083,5.0815,5.07921,5.08041,12000000.0
2008-02-20 17:41:00,5.07942,5.08059,5.07882,5.07918,21000000.0
2008-02-20 17:42:00,5.07902,5.08094,5.07847,5.08094,13000000.0
2008-02-20 17:43:00,5.0812,5.08129,5.07845,5.07965,11000000.0
2008-02-20 17:44:00,5.08115,5.08223,5.07785,5.08223,19000000.0
2008-02-20 17:45:00,5.08033,5.08208,5.07902,5.08208,10000000.0
2008-02-20 17:46:00,5.08191,5.08191,5.0787,5.08134,13000000.0
2008-02-20 17:47:00,5.08021,5.08048,5.07898,5.08021,9000000.0
2008-02-20 17:48:00,5.07978,5.08041,5.07833,5.07986,14000000.0
2008-02-20 17:49:00,5.07927,5.08039,5.07859,5.08019,14000000.0
2008-02-20 17:50:00,5.08034,5.08073,5.0775,5.07954,17000000.0
2008-02-20 17:51:00,5.08042,5.08042,5.07811,5.07875,13000000.0
2008-02-20 17:52:00,5.08023,5.08072,5.0785,5.07966,24000000.0
2008-02-20 17:53:00,5.08048,5.08085,5.07888,5.07942,16000000.0
2008-02-20 17:54:00,5.07985,5.08017,5.07863,5.0787,16000000.0
2008-02-20 17:55:00,5.07915,5.07958,5.07791,5.07898,13000000.0
2008-02-20 17:56:00,5.07933,5.07967,5.07788,5.07933,15000000.0
2008-02-20 17:57:00,5.07925,5.0806,5.07884,5.08003,10000000.0
2008-02-20 17:58:00,5.07997,5.08048,5.07875,5.07904,15000000.0
2008-02-20 17:59:00,5.07933,5.08232,5.07873,5.08232,13000000.0
2008-02-20 18:00:00,5.0816,5.08193,5.07938,5.08094,7000000.0
2008-02-20 18:01:00,5.08006,5.08044,5.07858,5.08,18000000.0
2008-02-20 18:02:00,5.08123,5.08126,5.0794,5.08097,17000000.0
2008-02-20 18:03:00,5.08022,5.0807,5.07817,5.07928,16000000.0
2008-02-20 18:04:00,5.07988,5.08047,5.07832,5.08002,14000000.0
2008-02-20 18:05:00,5.07946,5.08026,5.0786,5.07937,13000000.0
2008-02-20 18:06:00,5.08086,5.08104,5.07926,5.08033,18000000.0
2008-02-20 18:07:00,5.0805,5.0805,5.07841,5.07974,12000000.0
2008-02-20 18:08:00,5.08026,5.08184,5.07885,5.08065,18000000.0
2008-02-20 18:09:00,5.08094,5.08094,5.07896,5.08067,12000000.0
2008-02-20 18:10:00,5.08086,5.08086,5.07865,5.08079,13000000.0
2008-02-20 18:11:00,5.07895,5.08044,5.07871,5.08027,10000000.0
2008-02-20 18:12:00,5.07948,5.08013,5.07797,5.07955,11000000.0
2008-02-20 18:13:00,5.07978,5.07996,5.07826,5.07972,14000000.0
2008-02-20 18:14:00,5.08044,5.08062,5.07919,5.08057,10000000.0
2008-02-20 18:15:00,5.08008,5.08008,5.07787,5.07814,10000000.0
2008-02-20 18:16:00,5.07921,5.07921,5.07699,5.07699,9000000.0
2008-02-20 18:17:00,5.07899,5.07998,5.07775,5.07905,18000000.0
2008-02-20 18:18:00,5.07852,5.07976,5.07764,5.07871,14000000.0
2008-02-20 18:19:00,5.07728,5.0786,5.07643,5.07644,10000000.0
2008-02-20 18:20:00,5.07777,5.08063,5.07737,5.0788,15000000.0
2008-02-20 18:21:00,5.08106,5.08106,5.0772,5.0772,18000000.0
2008-02-20 18:22:00,5.0786,5.08124,5.0775,5.07878,14000000.0
2008-02-20 18:23:00,5.07866,5.08094,5.07791,5.08085,7000000.0
2008-02-20 18:24:00,5.08103,5.08173,5.07909,5.08133,9000000.0
2008-02-20 18:25:00,5.07763,5.08174,5.07693,5.08174,13000000.0
2008-02-20 18:26:00,5.07718,5.08039,5.07706,5.07965,16000000.0
2008-02-20 18:27:00,5.0791,5.08076,5.07712,5.07975,14000000.0
2008-02-20 18:28:00,5.08017,5.08064,5.07709,5.0794,13000000.0
2008-02-20 18:29:00,5.07962,5.08002,5.07772,5.07772,11000000.0
2008-02-20 18:30:00,5.07818,5.08036,5.07728,5.0801,16000000.0
2008-02-20 18:31:00,5.07806,5.08121,5.07661,5.07664,12000000.0
2008-02-20 18:32:00,5.0787,5.08049,5.07528,5.08049,11000000.0
2008-02-20 18:33:00,5.07587,5.08037,5.07539,5.07539,13000000.0
2008-02-20 18:34:00,5.08131,5.08131,5.07562,5.07653,13000000.0
2008-02-20 18:35:00,5.07826,5.08047,5.07677,5.08047,18000000.0
2008-02-20 18:36:00,5.07774,5.07987,5.07657,5.07657,18000000.0
2008-02-20 18:37:00,5.07756,5.08027,5.07641,5.08027,18000000.0
2008-02-20 18:38:00,5.0798,5.07993,5.07726,5.07909,11000000.0
2008-02-20 18:39:00,5.07975,5.07979,5.07651,5.07655,11000000.0
2008-02-20 18:40:00,5.07894,5.07894,5.07659,5.07816,14000000.0
2008-02-20 18:41:00,5.07758,5.08008,5.07758,5.08008,16000000.0
2008-02-20 18:42:00,5.0793,5.08226,5.07847,5.07995,14000000.0
2008-02-20 18:43:00,5.07818,5.08069,5.07772,5.07772,10000000.0
2008-02-20 18:44:00,5.07882,5.08055,5.07806,5.07846,13000000.0
2008-02-20 18:45:00,5.08025,5.08025,5.07688,5.07813,13000000.0
2008-02-20 18:46:00,5.0768,5.08016,5.07659,5.079,12000000.0
2008-02-20 18:47:00,5.07812,5.07983,5.07676,5.07826,14000000.0
2008-02-20 18:48:00,5.07807,5.08043,5.07624,5.07686,15000000.0
2008-02-20 18:49:00,5.07987,5.08111,5.07575,5.07575,12000000.0
2008-02-20 18:50:00,5.08048,5.08078,5.07507,5.07507,9000000.0
2008-02-20 18:51:00,5.07611,5.07883,5.07584,5.07589,17000000.0
2008-02-20 18:52:00,5.07598,5.07903,5.07577,5.07758,9000000.0
2008-02-20 18:53:00,5.07879,5.07988,5.07646,5.07874,14000000.0
2008-02-20 18:54:00,5.07948,5.07948,5.07664,5.07712,14000000.0
2008-02-20 18:55:00,5.07633,5.07762,5.07576,5.07649,10000000.0
2008-02-20 18:56:00,5.07698,5.07806,5.07495,5.07533,16000000.0
2008-02-20 18:57:00,5.07546,5.07786,5.07497,5.0766,17000000.0
2008-02-20 18:58:00,5.07664,5.07786,5.07553,5.07553,14000000.0
2008-02-20 18:59:00,5.07712,5.07816,5.07541,5.07745,14000000.0
2008-02-20 19:00:00,5.07694,5.07776,5.07584,5.07762,15000000.0
2008-02-20 19:01:00,5.07661,5.07818,5.07513,5.07513,15000000.0
2008-02-20 19:02:00,5.07518,5.07812,5.07518,5.07812,14000000.0
2008-02-20 19:03:00,5.0767,5.07789,5.07596,5.07607,14000000.0
2008-02-20 19:04:00,5.077,5.077,5.07465,5.07531,12000000.0
2008-02-20 19:05:00,5.07566,5.07697,5.07288,5.07288,15000000.0
2008-02-20 19:06:00,5.07603,5.07708,5.07455,5.07646,16000000.0
2008-02-20 19:07:00,5.07501,5.07652,5.07346,5.07357,20000000.0
2008-02-20 19:08:00,5.07479,5.07559,5.07188,5.0755,8000000.0
2008-02-20 19:09:00,5.07555,5.0765,5.07202,5.07278,17000000.0
2008-02-20 19:10:00,5.07005,5.07793,5.07005,5.07793,9000000.0
2008-02-20 19:11:00,5.07621,5.07806,5.07201,5.0774,16000000.0
2008-02-20 19:12:00,5.07675,5.07731,5.07157,5.07731,13000000.0
2008-02-20 19:13:00,5.07602,5.07633,5.07184,5.07633,10000000.0
2008-02-20 19:14:00,5.07058,5.07654,5.06851,5.06896,20000000.0
2008-02-20 19:15:00,5.06856,5.07498,5.06775,5.07498,12000000.0
2008-02-20 19:16:00,5.07032,5.07357,5.06966,5.06966,8000000.0
2008-02-20 19:17:00,5.0761,5.0761,5.06869,5.06995,18000000.0
2008-02-20 19:18:00,5.0666,5.07353,5.0666,5.06961,11000000.0
2008-02-20 19:19:00,5.06949,5.07465,5.0685,5.07192,12000000.0
2008-02-20 19:20:00,5.07059,5.0741,5.06761,5.06882,14000000.0
2008-02-20 19:21:00,5.06782,5.07381,5.06498,5.06651,13000000.0
2008-02-20 19:22:00,5.06749,5.07408,5.06447,5.06607,12000000.0
2008-02-20 19:23:00,5.06602,5.07323,5.06602,5.06753,14000000.0
2008-02-20 19:24:00,5.0728,5.07489,5.06546,5.06706,19000000.0
2008-02-20 19:25:00,5.06616,5.07164,5.066,5.06779,8000000.0
2008-02-20 19:26:00,5.06626,5.07162,5.06588,5.07134,7000000.0
2008-02-20 19:27:00,5.06751,5.07084,5.06553,5.06957,20000000.0
2008-02-20 19:28:00,5.06608,5.07005,5.06608,5.06691,17000000.0
2008-02-20 19:29:00,5.06777,5.06989,5.06757,5.06989,10000000.0
2008-02-20 19:30:00,5.06821,5.06943,5.06719,5.0687,15000000.0
2008-02-20 19:31:00,5.06651,5.06839,5.06486,5.06486,11000000.0
2008-02-20 19:32:00,5.06637,5.06689,5.0643,5.06559,9000000.0
2008-02-20 19:33:00,5.06627,5.06722,5.06549,5.06674,14000000.0
2008-02-20 19:34:00,5.06527,5.06827,5.06508,5.06749,17000000.0
2008-02-20 19:35:00,5.06647,5.06818,5.06609,5.06692,8000000.0
2008-02-20 19:36:00,5.06784,5.06905,5.06617,5.0668,15000000.0
2008-02-20 19:37:00,5.06536,5.06887,5.06536,5.06874,8000000.0
2008-02-20 19:38:00,5.0691,5.06948,5.06783,5.06828,15000000.0
2008-02-20 19:39:00,5.06795,5.06942,5.06731,5.0694,17000000.0
2008-02-20 19:40:00,5.06869,5.06878,5.06689,5.06769,16000000.0
2008-02-20 19:41:00,5.06761,5.06877,5.06715,5.06752,11000000.0
2008-02-20 19:42:00,5.06959,5.06971,5.068,5.06939,15000000.0
2008-02-20 19:43:00,5.06941,5.06978,5.06807,5.06978,14000000.0
2008-02-20 19:44:00,5.06789,5.06918,5.06774,5.06803,14000000.0
2008-02-20 19:45:00,5.06751,5.06834,5.06643,5.06643,15000000.0
2008-02-20 19:46:00,5.06766,5.0685,5.06681,5.06822,15000000.0
2008-02-20 19:47:00,5.06889,5.0689,5.06648,5.06723,16000000.0
2008-02-20 19:48:00,5.06757,5.06881,5.0675,5.06877,16000000.0
2008-02-20 19:49:00,5.06814,5.06902,5.06756,5.06902,8000000.0
2008-02-20 19:50:00,5.06922,5.06922,5.06797,5.06893,9000000.0
2008-02-20 19:51:00,5.06833,5.06851,5.06707,5.06707,19000000.0
2008-02-20 19:52:00,5.06723,5.0676,5.06561,5.06583,11000000.0
2008-02-20 19:53:00,5.0663,5.0671,5.06572,5.0663,14000000.0
2008-02-20 19:54:00,5.06661,5.06745,5.06608,5.06663,18000000.0
2008-02-20 19:55:00,5.06616,5.06765,5.06572,5.06608,13000000.0
2008-02-20 19:56:00,5.0666,5.06769,5.06594,5.06594,10000000.0
2008-02-20 19:57:00,5.06741,5.06741,5.06579,5.0668,16000000.0
2008-02-20 19:58:00,5.06674,5.06692,5.06491,5.06692,15000000.0
2008-02-20 19:59:00,5.06573,5.06736,5.0652,5.0663,14000000.0
2008-02-20 20:00:00,5.06616,5.06637,5.06528,5.06528,11000000.0
2008-02-20 20:01:00,5.0654,5.0665,5.065,5.0665,24000000.0
2008-02-20 20:02:00,5.06525,5.06687,5.06513,5.06614,11000000.0
2008-02-20 20:03:00,5.06693,5.06768,5.06629,5.06722,11000000.0
2008-02-20 20:04:00,5.06728,5.06803,5.06629,5.06803,10000000.0
2008-02-20 20:05:00,5.06845,5.0685,5.06721,5.06721,17000000.0
2008-02-20 20:06:00,5.06829,5.06847,5.06683,5.06696,10000000.0
2008-02-20 20:07:00,5.06723,5.06797,5.06626,5.06683,14000000.0
2008-02-20 20:08:00,5.067,5.06793,5.0664,5.06712,13000000.0
2008-02-20 20:09:00,5.06658,5.06709,5.06585,5.06585,11000000.0
2008-02-20 20:10:00,5.06647,5.06699,5.06553,5.06644,11000000.0
2008-02-20 20:11:00,5.06613,5.06696,5.06575,5.06696,9000000.0
2008-02-20 20:12:00,5.06805,5.06875,5.06668,5.06875,16000000.0
2008-02-20 20:13:00,5.06759,5.06797,5.06691,5.06699,11000000.0
2008-02-20 20:14:00,5.06651,5.06813,5.0664,5.0664,19000000.0
2008-02-20 20:15:00,5.06699,5.06787,5.06672,5.0675,13000000.0
2008-02-20 20:16:00,5.06722,5.06848,5.06655,5.06655,15000000.0
2008-02-20 20:17:00,5.06673,5.06741,5.06649,5.06669,8000000.0
2008-02-20 20:18:00,5.06674,5.06819,5.0664,5.0677,14000000.0
2008-02-20 20:19:00,5.06689,5.06837,5.06685,5.0675,14000000.0
2008-02-20 20:20:00,5.06887,5.06918,5.06722,5.06838,12000000.0
2008-02-20 20:21:00,5.06819,5.07009,5.06784,5.07009,9000000.0
2008-02-20 20:22:00,5.06978,5.07033,5.06865,5.0695,17000000.0
2008-02-20 20:23:00,5.06934,5.06964,5.06855,5.06862,11000000.0
2008-02-20 20:24:00,5.0699,5.07069,5.06896,5.07004,16000000.0
2008-02-20 20:25:00,5.07102,5.07102,5.06936,5.07038,11000000.0
2008-02-20 20:26:00,5.06953,5.07116,5.06948,5.07094,8000000.0
2008-02-20 20:27:00,5.06963,5.07037,5.0693,5.07036,13000000.0
2008-02-20 20:28:00,5.06907,5.07092,5.06907,5.06951,15000000.0
2008-02-20 20:29:00,5.0702,5.07096,5.06925,5.07033,16000000.0
2008-02-20 20:30:00,5.06989,5.07079,5.06915,5.07079,8000000.0
2008-02-20 20:31:00,5.07024,5.07115,5.06953,5.07027,18000000.0
2008-02-20 20:32:00,5.07031,5.07061,5.06945,5.06964,7000000.0
2008-02-20 20:33:00,5.07073,5.07074,5.06875,5.06986,13000000.0
2008-02-20 20:34:00,5.07007,5.07007,5.06835,5.06939,13000000.0
2008-02-20 20:35:00,5.07005,5.07042,5.06866,5.06866,9000000.0
2008-02-20 20:36:00,5.07012,5.07042,5.06893,5.07018,17000000.0
2008-02-20 20:37:00,5.06924,5.0699,5.06859,5.0692,14000000.0
2008-02-20 20:38:00,5.0686,5.07018,5.06826,5.06826,16000000.0
2008-02-20 20:39:00,5.06994,5.06994,5.06799,5.06928,14000000.0
2008-02-20 20:40:00,5.06869,5.06895,5.06744,5.0681,17000000.0
2008-02-20 20:41:00,5.0664,5.06816,5.06608,5.06621,16000000.0
2008-02-20 20:42:00,5.06747,5.06863,5.06712,5.06825,22000000.0
2008-02-20 20:43:00,5.06893,5.06916,5.06734,5.06734,18000000.0
2008-02-20 20:44:00,5.06859,5.06922,5.06773,5.06827,16000000.0
2008-02-20 20:45:00,5.06792,5.06907,5.06739,5.06907,8000000.0
2008-02-20 20:46:00,5.06848,5.06956,5.06772,5.06938,19000000.0
2008-02-20 20:47:00,5.06871,5.06909,5.06697,5.06697,12000000.0
2008-02-20 20:48:00,5.06752,5.0676,5.0667,5.06751,9000000.0
2008-02-20 20:49:00,5.0677,5.06815,5.06636,5.06766,19000000.0
2008-02-20 20:50:00,5.06694,5.06728,5.06527,5.06633,15000000.0
2008-02-20 20:51:00,5.06616,5.06658,5.06559,5.06572,9000000.0
2008-02-20 20:52:00,5.06649,5.06696,5.06488,5.06696,11000000.0
2008-02-20 20:53:00,5.06768,5.06803,5.06548,5.06768,15000000.0
2008-02-20 20:54:00,5.06689,5.06804,5.06638,5.06804,12000000.0
2008-02-20 20:55:00,5.06775,5.06921,5.06725,5.06845,18000000.0
2008-02-20 20:56:00,5.06849,5.06918,5.06743,5.06873,12000000.0
2008-02-20 20:57:00,5.06774,5.06876,5.06668,5.06733,13000000.0
2008-02-20 20:58:00,5.06801,5.06961,5.06777,5.06957,11000000.0
2008-02-20 20:59:00,5.07035,5.07035,5.06919,5.06959,11000000.0
2008-02-20 21:00:00,5.06838,5.06947,5.06647,5.06775,17000000.0
2008-02-20 21:01:00,5.06948,5.07101,5.06726,5.07101,10000000.0
2008-02-20 21:02:00,5.06891,5.07203,5.06891,5.06966,8000000.0
2008-02-20 21:03:00,5.0706,5.07075,5.06731,5.06829,19000000.0
2008-02-20 21:04:00,5.0666,5.06834,5.06576,5.06742,18000000.0
2008-02-20 21:05:00,5.06812,5.06824,5.06649,5.06706,14000000.0
2008-02-20 21:06:00,5.06585,5.06751,5.06544,5.06545,12000000.0
2008-02-20 21:07:00,5.06665,5.06753,5.06589,5.06753,10000000.0
2008-02-20 21:08:00,5.06691,5.06746,5.06517,5.06629,14000000.0
2008-02-20 21:09:00,5.06428,5.06571,5.0626,5.06415,16000000.0
2008-02-20 21:10:00,5.0627,5.06333,5.05998,5.06037,15000000.0
2008-02-20 21:11:00,5.06172,5.06244,5.0606,5.06146,13000000.0
2008-02-20 21:12:00,5.06334,5.0646,5.06289,5.06417,10000000.0
2008-02-20 21:13:00,5.06419,5.06488,5.06321,5.06427,14000000.0
2008-02-20 21:14:00,5.06413,5.06413,5.0623,5.06314,10000000.0
2008-02-20 21:15:00,5.06355,5.06563,5.06308,5.06391,15000000.0
2008-02-20 21:16:00,5.0654,5.0654,5.06252,5.0635,11000000.0
2008-02-20 21:17:00,5.06392,5.06433,5.06256,5.06281,13000000.0
2008-02-20 21:18:00,5.06265,5.06406,5.06229,5.06365,17000000.0
2008-02-20 21:19:00,5.06399,5.06505,5.06282,5.06395,12000000.0
2008-02-20 21:20:00,5.06287,5.06333,5.06191,5.06295,14000000.0
2008-02-20 21:21:00,5.06286,5.06298,5.06107,5.06214,11000000.0
2008-02-20 21:22:00,5.06356,5.064,5.06309,5.06338,9000000.0
2008-02-20 21:23:00,5.06421,5.06492,5.06316,5.06402,7000000.0
2008-02-20 21:24:00,5.06362,5.06433,5.0628,5.0634,11000000.0
2008-02-20 21:25:00,5.06418,5.06418,5.06302,5.06332,7000000.0
2008-02-20 21:26:00,5.06351,5.06364,5.06207,5.06305,13000000.0
2008-02-20 21:27:00,5.06276,5.06276,5.0615,5.06184,11000000.0
2008-02-20 21:28:00,5.06183,5.06186,5.06057,5.06108,15000000.0
2008-02-20 21:29:00,5.06131,5.06212,5.05904,5.06182,12000000.0
2008-02-20 21:30:00,5.06227,5.06227,5.06091,5.06139,10000000.0
2008-02-20 21:31:00,5.06106,5.06151,5.05996,5.06151,10000000.0
2008-02-20 21:32:00,5.06134,5.06164,5.06072,5.06138,12000000.0
2008-02-20 21:33:00,5.06119,5.06229,5.06094,5.06167,19000000.0
2008-02-20 21:34:00,5.06078,5.06156,5.06066,5.06099,8000000.0
2008-02-20 21:35:00,5.06191,5.0626,5.06145,5.06189,20000000.0
2008-02-20 21:36:00,5.06081,5.06223,5.06054,5.06054,19000000.0
2008-02-20 21:37:00,5.06208,5.06208,5.06008,5.06148,19000000.0
2008-02-20 21:38:00,5.06099,5.06135,5.05981,5.06129,13000000.0
2008-02-20 21:39:00,5.06019,5.0606,5.05816,5.0589,17000000.0
2008-02-20 21:40:00,5.05885,5.05885,5.05776,5.05796,7000000.0
2008-02-20 21:41:00,5.05811,5.05892,5.05775,5.05821,11000000.0
2008-02-20 21:42:00,5.05892,5.05912,5.05723,5.05912,18000000.0
2008-02-20 21:43:00,5.05844,5.05862,5.05658,5.05862,13000000.0
2008-02-20 21:44:00,5.05773,5.05827,5.05679,5.05726,16000000.0
2008-02-20 21:45:00,5.05829,5.05829,5.05708,5.05812,11000000.0
2008-02-20 21:46:00,5.05789,5.05836,5.05612,5.05748,13000000.0
2008-02-20 21:47:00,5.05693,5.05747,5.05492,5.05747,13000000.0
2008-02-20 21:48:00,5.05755,5.05755,5.05527,5.05638,17000000.0
2008-02-20 21:49:00,5.05711,5.05711,5.05524,5.0557,8000000.0
2008-02-20 21:50:00,5.05579,5.05676,5.05524,5.05676,11000000.0
2008-02-20 21:51:00,5.0563,5.05747,5.05591,5.05721,13000000.0
2008-02-20 21:52:00,5.05717,5.05763,5.05609,5.05683,13000000.0
2008-02-20 21:53:00,5.05623,5.05663,5.05593,5.05619,14000000.0
2008-02-20 21:54:00,5.05669,5.05669,5.05546,5.05634,11000000.0
2008-02-20 21:55:00,5.05611,5.0582,5.05611,5.05775,17000000.0
2008-02-20 21:56:00,5.05727,5.05807,5.05574,5.05645,12000000.0
2008-02-20 21:57:00,5.05662,5.05766,5.05567,5.05691,16000000.0
2008-02-20 21:58:00,5.05575,5.05706,5.0555,5.05587,9000000.0
2008-02-20 21:59:00,5.05712,5.05885,5.0568,5.05683,18000000.0
2008-02-20 22:00:00,5.0589,5.05922,5.05762,5.05762,13000000.0
2008-02-20 22:01:00,5.05879,5.05879,5.05766,5.05826,11000000.0
2008-02-20 22:02:00,5.05785,5.05927,5.05756,5.05827,17000000.0
2008-02-20 22:03:00,5.05806,5.05914,5.05792,5.05906,23000000.0
2008-02-20 22:04:00,5.05952,5.05969,5.05823,5.05853,15000000.0
2008-02-20 22:05:00,5.0589,5.05947,5.05799,5.05855,14000000.0
2008-02-20 22:06:00,5.06044,5.06044,5.05864,5.05889,15000000.0
2008-02-20 22:07:00,5.05855,5.05957,5.05846,5.05918,9000000.0
2008-02-20 22:08:00,5.05913,5.06044,5.05854,5.06044,18000000.0
2008-02-20 22:09:00,5.0582,5.05948,5.05818,5.0592,11000000.0
2008-02-20 22:10:00,5.05846,5.0598,5.0584,5.05878,7000000.0
2008-02-20 22:11:00,5.059,5.05972,5.05856,5.05856,8000000.0
2008-02-20 22:12:00,5.05812,5.05974,5.05812,5.05897,16000000.0
2008-02-20 22:13:00,5.05895,5.05991,5.0585,5.0585,24000000.0
2008-02-20 22:14:00,5.06027,5.06027,5.05872,5.06012,9000000.0
2008-02-20 22:15:00,5.06011,5.06023,5.05888,5.05914,10000000.0
2008-02-20 22:16:00,5.06087,5.06129,5.0596,5.0607,13000000.0
2008-02-20 22:17:00,5.06115,5.06115,5.05969,5.06029,20000000.0
2008-02-20 22:18:00,5.06036,5.06121,5.05954,5.06058,11000000.0
2008-02-20 22:19:00,5.05893,5.06069,5.05893,5.05971,15000000.0
2008-02-20 22:20:00,5.06082,5.06082,5.0592,5.0592,16000000.0
2008-02-20 22:21:00,5.05914,5.06128,5.05899,5.06099,12000000.0
2008-02-20 22:22:00,5.06053,5.06053,5.05896,5.05984,14000000.0
2008-02-20 22:23:00,5.05908,5.05961,5.05843,5.05843,11000000.0
2008-02-20 22:24:00,5.05982,5.06017,5.05793,5.06017,16000000.0
2008-02-20 22:25:00,5.06029,5.06071,5.05905,5.05942,14000000.0
2008-02-20 22:26:00,5.06003,5.06034,5.05891,5.059,10000000.0
2008-02-20 22:27:00,5.06015,5.06015,5.05874,5.05916,14000000.0
2008-02-20 22:28:00,5.05938,5.05938,5.05763,5.05763,12000000.0
2008-02-20 22:29:00,5.05871,5.05951,5.05776,5.05905,13000000.0
2008-02-20 22:30:00,5.05983,5.05983,5.05786,5.05897,8000000.0
2008-02-20 22:31:00,5.05876,5.05957,5.0585,5.05957,11000000.0
2008-02-20 22:32:00,5.0586,5.0599,5.0586,5.05923,20000000.0
2008-02-20 22:33:00,5.06089,5.06098,5.05925,5.06006,11000000.0
2008-02-20 22:34:00,5.06153,5.06154,5.06001,5.06091,10000000.0
2008-02-20 22:35:00,5.06201,5.06201,5.06075,5.06149,13000000.0
2008-02-20 22:36:00,5.06209,5.06217,5.06048,5.06115,9000000.0
2008-02-20 22:37:00,5.0613,5.06197,5.06056,5.0617,13000000.0
2008-02-20 22:38:00,5.06164,5.06164,5.06082,5.06104,9000000.0
2008-02-20 22:39:00,5.06087,5.06164,5.0596,5.06066,12000000.0
2008-02-20 22:40:00,5.06091,5.06091,5.05958,5.05982,9000000.0
2008-02-20 22:41:00,5.05951,5.06127,5.05951,5.06057,14000000.0
2008-02-20 22:42:00,5.06065,5.06113,5.05931,5.06041,13000000.0
2008-02-20 22:43:00,5.0594,5.06054,5.05933,5.05933,12000000.0
2008-02-20 22:44:00,5.05939,5.06105,5.05922,5.06051,15000000.0
2008-02-20 22:45:00,5.0602,5.06144,5.06001,5.06002,13000000.0
2008-02-20 22:46:00,5.06102,5.06238,5.06042,5.06042,14000000.0
2008-02-20 22:47:00,5.06258,5.06258,5.06065,5.06214,15000000.0
2008-02-20 22:48:00,5.06122,5.06193,5.06025,5.0613,13000000.0
2008-02-20 22:49:00,5.0613,5.06213,5.06056,5.06213,13000000.0
2008-02-20 22:50:00,5.06269,5.06282,5.06142,5.06165,15000000.0
2008-02-20 22:51:00,5.06178,5.06276,5.06109,5.06119,14000000.0
2008-02-20 22:52:00,5.06141,5.06165,5.06079,5.06108,9000000.0
2008-02-20 22:53:00,5.06177,5.06196,5.06048,5.06186,15000000.0
2008-02-20 22:54:00,5.06085,5.06195,5.06039,5.06099,17000000.0
2008-02-20 22:55:00,5.06198,5.06198,5.06079,5.06093,16000000.0
2008-02-20 22:56:00,5.06203,5.06203,5.06054,5.06164,13000000.0
2008-02-20 22:57:00,5.06119,5.06212,5.06079,5.06212,8000000.0
2008-02-20 22:58:00,5.06191,5.06191,5.06059,5.06092,8000000.0
2008-02-20 22:59:00,5.06152,5.06152,5.05997,5.06047,19000000.0
2008-02-20 23:00:00,5.06051,5.06119,5.0601,5.06039,10000000.0
2008-02-20 23:01:00,5.05959,5.06122,5.05959,5.06086,7000000.0
2008-02-20 23:02:00,5.05977,5.06137,5.05977,5.06071,15000000.0
2008-02-20 23:03:00,5.06111,5.06116,5.05977,5.06094,17000000.0
2008-02-20 23:04:00,5.06016,5.06135,5.06011,5.06046,19000000.0
2008-02-20 23:05:00,5.06049,5.0613,5.06049,5.06073,9000000.0
2008-02-20 23:06:00,5.06099,5.06121,5.05968,5.05978,12000000.0
2008-02-20 23:07:00,5.06007,5.06109,5.05968,5.05968,14000000.0
2008-02-20 23:08:00,5.06088,5.06112,5.05957,5.05957,16000000.0
2008-02-20 23:09:00,5.06084,5.0612,5.0594,5.0594,9000000.0
2008-02-20 23:10:00,5.06102,5.06102,5.05947,5.06023,12000000.0
2008-02-20 23:11:00,5.05992,5.06043,5.05925,5.0595,14000000.0
2008-02-20 23:12:00,5.06001,5.06028,5.05893,5.05893,7000000.0
2008-02-20 23:13:00,5.06114,5.06114,5.05928,5.06024,14000000.0
2008-02-20 23:14:00,5.05913,5.0608,5.05913,5.06006,19000000.0
2008-02-20 23:15:00,5.06009,5.06057,5.05989,5.06008,13000000.0
2008-02-20 23:16:00,5.06012,5.06012,5.05907,5.05907,15000000.0
2008-02-20 23:17:00,5.05973,5.06082,5.0593,5.06082,11000000.0
2008-02-20 23:18:00,5.06067,5.06067,5.0595,5.0595,12000000.0
2008-02-20 23:19:00,5.06009,5.06009,5.05841,5.05899,14000000.0
2008-02-20 23:20:00,5.05938,5.06031,5.05907,5.05952,19000000.0
2008-02-20 23:21:00,5.05927,5.0602,5.05902,5.05975,7000000.0
2008-02-20 23:22:00,5.06014,5.06014,5.05866,5.05939,15000000.0
2008-02-20 23:23:00,5.05957,5.05984,5.05893,5.05901,11000000.0
2008-02-20 23:24:00,5.05878,5.05973,5.0582,5.05849,14000000.0
2008-02-20 23:25:00,5.05795,5.06019,5.05795,5.05901,11000000.0
2008-02-20 23:26:00,5.05926,5.05981,5.05827,5.05955,14000000.0
2008-02-20 23:27:00,5.05907,5.05944,5.05819,5.05872,11000000.0
2008-02-20 23:28:00,5.05897,5.05984,5.05838,5.05838,12000000.0
2008-02-20 23:29:00,5.05982,5.05984,5.05832,5.0589,16000000.0
2008-02-20 23:30:00,5.05896,5.06004,5.05823,5.05888,20000000.0
2008-02-20 23:31:00,5.05908,5.05995,5.05874,5.0591,11000000.0
2008-02-20 23:32:00,5.06057,5.06063,5.05907,5.05995,16000000.0
2008-02-20 23:33:00,5.05904,5.06032,5.05904,5.05968,12000000.0
2008-02-20 23:34:00,5.05963,5.06012,5.05897,5.05897,13000000.0
2008-02-20 23:35:00,5.05875,5.06029,5.05875,5.05877,9000000.0
2008-02-20 23:36:00,5.06012,5.06071,5.05964,5.05979,9000000.0
2008-02-20 23:37:00,5.05947,5.06054,5.05925,5.06054,14000000.0
2008-02-20 23:38:00,5.06013,5.06086,5.05913,5.05913,13000000.0
2008-02-20 23:39:00,5.06022,5.06076,5.06004,5.06015,17000000.0
2008-02-20 23:40:00,5.06088,5.06088,5.05902,5.05968,12000000.0
2008-02-20 23:41:00,5.06036,5.06119,5.06001,5.06104,17000000.0
2008-02-20 23:42:00,5.05991,5.06062,5.05912,5.06045,22000000.0
2008-02-20 23:43:00,5.05979,5.06088,5.05967,5.06022,15000000.0
2008-02-20 23:44:00,5.06001,5.06106,5.05942,5.06001,14000000.0
2008-02-20 23:45:00,5.05957,5.05969,5.05913,5.05913,20000000.0
2008-02-20 23:46:00,5.05998,5.06005,5.05985,5.06005,14000000.0
2008-02-20 23:47:00,5.0608,5.0608,5.05886,5.0601,10000000.0
2008-02-20 23:48:00,5.05846,5.05925,5.05846,5.05925,18000000.0
2008-02-20 23:49:00,5.06005,5.06005,5.05886,5.0593,14000000.0
2008-02-20 23:50:00,5.05823,5.05899,5.05823,5.05883,13000000.0
2008-02-20 23:51:00,5.05975,5.05975,5.05781,5.05831,8000000.0
2008-02-20 23:52:00,5.05884,5.05912,5.0578,5.05839,16000000.0
2008-02-20 23:53:00,5.05852,5.05948,5.05755,5.05857,18000000.0
2008-02-20 23:54:00,5.05757,5.059,5.05757,5.0583,12000000.0
2008-02-20 23:55:00,5.05846,5.05899,5.05728,5.05823,19000000.0
2008-02-20 23:56:00,5.05853,5.05868,5.05738,5.05782,14000000.0
2008-02-20 23:57:00,5.05841,5.05889,5.05748,5.05861,16000000.0
2008-02-20 23:58:00,5.05906,5.05906,5.05737,5.05807,13000000.0
2008-02-20 23:59:00,5.05823,5.05911,5.05746,5.05896,14000000.0
2008-02-21 00:00:00,5.05907,5.05907,5.05775,5.05786,17000000.0
2008-02-21 00:01:00,5.05902,5.05906,5.05787,5.05906,12000000.0
2008-02-21 00:02:00,5.05861,5.05958,5.05775,5.05958,15000000.0
2008-02-21 00:03:00,5.05813,5.05962,5.05813,5.05952,14000000.0
2008-02-21 00:04:00,5.05979,5.0602,5.05857,5.05902,12000000.0
2008-02-21 00:05:00,5.05806,5.05932,5.05747,5.05848,12000000.0
2008-02-21 00:06:00,5.05813,5.05903,5.05727,5.05772,12000000.0
2008-02-21 00:07:00,5.05852,5.05897,5.05725,5.05849,11000000.0
2008-02-21 00:08:00,5.0584,5.05909,5.05774,5.05877,15000000.0
2008-02-21 00:09:00,5.05789,5.05881,5.05752,5.05861,12000000.0
2008-02-21 00:10:00,5.05907,5.05951,5.05846,5.05848,19000000.0
2008-02-21 00:11:00,5.05875,5.0598,5.05823,5.05948,8000000.0
2008-02-21 00:12:00,5.0583,5.05973,5.0583,5.05888,9000000.0
2008-02-21 00:13:00,5.05903,5.05987,5.05896,5.05962,13000000.0
2008-02-21 00:14:00,5.05828,5.06041,5.05828,5.05991,14000000.0
2008-02-21 00:15:00,5.05985,5.05985,5.05798,5.05964,12000000.0
2008-02-21 00:16:00,5.05889,5.05939,5.05848,5.05857,12000000.0
2008-02-21 00:17:00,5.05878,5.05939,5.05829,5.0589,10000000.0
2008-02-21 00:18:00,5.05882,5.05932,5.05809,5.05853,19000000.0
2008-02-21 00:19:00,5.05885,5.05948,5.05784,5.05882,12000000.0
2008-02-21 00:20:00,5.05879,5.05918,5.05818,5.05862,11000000.0
2008-02-21 00:21:00,5.05843,5.05977,5.05815,5.05977,14000000.0
2008-02-21 00:22:00,5.05933,5.05963,5.05788,5.05827,13000000.0
2008-02-21 00:23:00,5.05852,5.05898,5.05782,5.05884,13000000.0
2008-02-21 00:24:00,5.05951,5.05951,5.05775,5.05775,9000000.0
2008-02-21 00:25:00,5.05892,5.05892,5.05748,5.05827,13000000.0
2008-02-21 00:26:00,5.05923,5.05968,5.05774,5.05807,14000000.0
2008-02-21 00:27:00,5.05881,5.05952,5.05819,5.05889,15000000.0
2008-02-21 00:28:00,5.05877,5.05918,5.05802,5.05802,7000000.0
2008-02-21 00:29:00,5.05865,5.05865,5.05845,5.05857,17000000.0
2008-02-21 00:30:00,5.05853,5.05853,5.0583,5.05834,9000000.0
2008-02-21 00:31:00,5.05793,5.05963,5.05793,5.05865,13000000.0
2008-02-21 00:32:00,5.05765,5.05765,5.05745,5.05765,8000000.0
2008-02-21 00:33:00,5.05858,5.05953,5.05804,5.05916,19000000.0
2008-02-21 00:34:00,5.05957,5.05957,5.05749,5.05855,15000000.0
2008-02-21 00:35:00,5.05874,5.05935,5.05777,5.05834,12000000.0
2008-02-21 00:36:00,5.05821,5.05945,5.05821,5.05945,15000000.0
2008-02-21 00:37:00,5.05905,5.05955,5.05829,5.05931,15000000.0
2008-02-21 00:38:00,5.05946,5.05953,5.05897,5.05897,18000000.0
2008-02-21 00:39:00,5.05931,5.05931,5.05792,5.05905,20000000.0
2008-02-21 00:40:00,5.05825,5.05923,5.05825,5.05923,10000000.0
2008-02-21 00:41:00,5.05952,5.05956,5.05828,5.05936,9000000.0
2008-02-21 00:42:00,5.05946,5.0605,5.05877,5.05947,16000000.0
2008-02-21 00:43:00,5.05954,5.0601,5.05876,5.05876,16000000.0
2008-02-21 00:44:00,5.05869,5.05989,5.05839,5.05863,10000000.0
2008-02-21 00:45:00,5.05844,5.05973,5.0582,5.0582,16000000.0
2008-02-21 00:46:00,5.05907,5.05915,5.05895,5.05908,12000000.0
2008-02-21 00:47:00,5.06004,5.06004,5.05889,5.05904,8000000.0
2008-02-21 00:48:00,5.05927,5.05988,5.05857,5.05935,16000000.0
2008-02-21 00:49:00,5.06008,5.06056,5.05904,5.0602,11000000.0
2008-02-21 00:50:00,5.0599,5.05991,5.05886,5.05886,9000000.0
2008-02-21 00:51:00,5.05867,5.05977,5.05867,5.05967,9000000.0
2008-02-21 00:52:00,5.05852,5.06007,5.05852,5.05872,18000000.0
2008-02-21 00:53:00,5.05892,5.05967,5.05839,5.05839,12000000.0
2008-02-21 00:54:00,5.05905,5.05933,5.0577,5.05857,12000000.0
2008-02-21 00:55:00,5.05932,5.0598,5.05892,5.05892,11000000.0
2008-02-21 00:56:00,5.05858,5.05888,5.05858,5.05874,14000000.0
2008-02-21 00:57:00,5.05989,5.06033,5.05873,5.05873,15000000.0
2008-02-21 00:58:00,5.05923,5.05985,5.05879,5.05961,9000000.0
2008-02-21 00:59:00,5.05888,5.05928,5.05814,5.05828,17000000.0
2008-02-21 01:00:00,5.05949,5.05949,5.05761,5.05821,12000000.0
2008-02-21 01:01:00,5.05788,5.05841,5.05706,5.05818,15000000.0
2008-02-21 01:02:00,5.05805,5.05854,5.05763,5.05777,10000000.0
2008-02-21 01:03:00,5.05917,5.05917,5.05782,5.05782,13000000.0
2008-02-21 01:04:00,5.05851,5.05908,5.05747,5.05747,13000000.0
2008-02-21 01:05:00,5.05869,5.05918,5.05753,5.05913,13000000.0
2008-02-21 01:06:00,5.05877,5.05877,5.05721,5.05781,12000000.0
2008-02-21 01:07:00,5.05774,5.05853,5.05712,5.05724,13000000.0
2008-02-21 01:08:00,5.05798,5.05805,5.05781,5.05798,15000000.0
2008-02-21 01:09:00,5.05738,5.05745,5.05725,5.05725,17000000.0
2008-02-21 01:10:00,5.05903,5.05903,5.05795,5.05855,10000000.0
2008-02-21 01:11:00,5.05807,5.05852,5.05759,5.05814,11000000.0
2008-02-21 01:12:00,5.05738,5.05769,5.05738,5.05748,10000000.0
2008-02-21 01:13:00,5.0592,5.05923,5.05811,5.05855,11000000.0
2008-02-21 01:14:00,5.0584,5.05893,5.05752,5.05838,13000000.0
2008-02-21 01:15:00,5.05822,5.05864,5.05746,5.05746,9000000.0
2008-02-21 01:16:00,5.05889,5.05926,5.05771,5.05874,12000000.0
2008-02-21 01:17:00,5.05689,5.058,5.05663,5.058,11000000.0
2008-02-21 01:18:00,5.05791,5.05791,5.05643,5.05713,12000000.0
2008-02-21 01:19:00,5.05717,5.05756,5.05574,5.05676,19000000.0
2008-02-21 01:20:00,5.05484,5.05645,5.05459,5.05645,11000000.0
2008-02-21 01:21:00,5.05603,5.05705,5.05528,5.05657,12000000.0
2008-02-21 01:22:00,5.05664,5.05664,5.05506,5.05528,9000000.0
2008-02-21 01:23:00,5.05566,5.05633,5.05488,5.05618,13000000.0
2008-02-21 01:24:00,5.05549,5.05593,5.05431,5.05497,14000000.0
2008-02-21 01:25:00,5.05564,5.05603,5.05431,5.05431,11000000.0
2008-02-21 01:26:00,5.05505,5.05544,5.05437,5.05437,10000000.0
2008-02-21 01:27:00,5.05478,5.05622,5.05457,5.05532,17000000.0
2008-02-21 01:28:00,5.05597,5.05675,5.05513,5.05646,13000000.0
2008-02-21 01:29:00,5.05697,5.05705,5.0561,5.05705,19000000.0
2008-02-21 01:30:00,5.05733,5.05755,5.05586,5.05755,15000000.0
2008-02-21 01:31:00,5.05639,5.05711,5.05537,5.05711,15000000.0
2008-02-21 01:32:00,5.05591,5.05676,5.05552,5.05676,12000000.0
2008-02-21 01:33:00,5.05637,5.0567,5.05483,5.05483,8000000.0
2008-02-21 01:34:00,5.05582,5.05703,5.05536,5.05614,18000000.0
2008-02-21 01:35:00,5.05683,5.05683,5.0555,5.05588,12000000.0
2008-02-21 01:36:00,5.05658,5.05658,5.0554,5.05648,16000000.0
2008-02-21 01:37:00,5.05574,5.05633,5.05544,5.05563,15000000.0
2008-02-21 01:38:00,5.05538,5.05545,5.05525,5.05545,18000000.0
2008-02-21 01:39:00,5.05499,5.05613,5.05482,5.05613,10000000.0
2008-02-21 01:40:00,5.05601,5.05659,5.05515,5.05659,11000000.0
2008-02-21 01:41:00,5.05633,5.05648,5.05519,5.05648,16000000.0
2008-02-21 01:42:00,5.05572,5.05619,5.05503,5.05547,14000000.0
2008-02-21 01:43:00,5.05547,5.05621,5.05445,5.05608,16000000.0
2008-02-21 01:44:00,5.05574,5.05616,5.05512,5.05544,15000000.0
2008-02-21 01:45:00,5.05468,5.05613,5.05459,5.05613,16000000.0
2008-02-21 01:46:00,5.05538,5.05591,5.05477,5.05588,9000000.0
2008-02-21 01:47:00,5.05634,5.05634,5.05462,5.0555,17000000.0
2008-02-21 01:48:00,5.05627,5.05637,5.05459,5.0558,16000000.0
2008-02-21 01:49:00,5.05655,5.05681,5.05576,5.05658,10000000.0
2008-02-21 01:50:00,5.05579,5.05664,5.05541,5.05561,11000000.0
2008-02-21 01:51:00,5.05735,5.05735,5.05592,5.05629,12000000.0
2008-02-21 01:52:00,5.05732,5.05732,5.05573,5.05627,12000000.0
2008-02-21 01:53:00,5.05552,5.05723,5.05552,5.0572,18000000.0
2008-02-21 01:54:00,5.05657,5.05657,5.05514,5.05626,14000000.0
2008-02-21 01:55:00,5.05649,5.0565,5.05494,5.0565,18000000.0
2008-02-21 01:56:00,5.05635,5.05635,5.05507,5.0558,8000000.0
2008-02-21 01:57:00,5.05506,5.05666,5.05444,5.05581,13000000.0
2008-02-21 01:58:00,5.05658,5.05658,5.05494,5.0555,11000000.0
2008-02-21 01:59:00,5.05585,5.05606,5.0552,5.05555,11000000.0
2008-02-21 02:00:00,5.0563,5.05643,5.0548,5.0548,16000000.0
2008-02-21 02:01:00,5.0559,5.0559,5.05458,5.05566,21000000.0
2008-02-21 02:02:00,5.05537,5.05661,5.05508,5.05508,10000000.0
2008-02-21 02:03:00,5.05628,5.05719,5.05574,5.05719,8000000.0
2008-02-21 02:04:00,5.05653,5.05743,5.05608,5.0564,14000000.0
2008-02-21 02:05:00,5.0573,5.05739,5.05525,5.05735,14000000.0
2008-02-21 02:06:00,5.05627,5.05717,5.05574,5.05656,15000000.0
2008-02-21 02:07:00,5.05741,5.05741,5.05579,5.05584,10000000.0
2008-02-21 02:08:00,5.05615,5.05733,5.05563,5.05563,16000000.0
2008-02-21 02:09:00,5.05664,5.05746,5.05572,5.05641,18000000.0
2008-02-21 02:10:00,5.05749,5.0578,5.05581,5.05746,16000000.0
2008-02-21 02:11:00,5.05649,5.05746,5.05586,5.05742,14000000.0
2008-02-21 02:12:00,5.05801,5.05807,5.05679,5.0569,10000000.0
2008-02-21 02:13:00,5.0573,5.05774,5.0563,5.05681,15000000.0
2008-02-21 02:14:00,5.05754,5.05754,5.05606,5.05637,19000000.0
2008-02-21 02:15:00,5.05654,5.05684,5.05585,5.0565,12000000.0
2008-02-21 02:16:00,5.05628,5.05702,5.05507,5.05655,18000000.0
2008-02-21 02:17:00,5.05658,5.05662,5.05493,5.05571,14000000.0
2008-02-21 02:18:00,5.05578,5.05662,5.05484,5.05484,12000000.0
2008-02-21 02:19:00,5.05614,5.05675,5.05503,5.05572,14000000.0
2008-02-21 02:20:00,5.05601,5.05628,5.05479,5.05575,13000000.0
2008-02-21 02:21:00,5.05488,5.05627,5.05481,5.05627,15000000.0
2008-02-21 02:22:00,5.05648,5.05683,5.0553,5.05561,13000000.0
2008-02-21 02:23:00,5.05601,5.05678,5.05572,5.0558,16000000.0
2008-02-21 02:24:00,5.05505,5.05651,5.05505,5.05651,17000000.0
2008-02-21 02:25:00,5.05664,5.05732,5.056,5.05602,10000000.0
2008-02-21 02:26:00,5.05642,5.05743,5.05614,5.05743,13000000.0
2008-02-21 02:27:00,5.05739,5.05755,5.05646,5.05745,7000000.0
2008-02-21 02:28:00,5.05709,5.05709,5.05587,5.057,9000000.0
2008-02-21 02:29:00,5.05718,5.05719,5.05584,5.05584,20000000.0
2008-02-21 02:30:00,5.05717,5.05744,5.05647,5.05744,11000000.0
2008-02-21 02:31:00,5.05703,5.0575,5.05669,5.0571,9000000.0
2008-02-21 02:32:00,5.05788,5.05788,5.05639,5.0572,13000000.0
2008-02-21 02:33:00,5.05683,5.05781,5.0561,5.0561,14000000.0
2008-02-21 02:34:00,5.05794,5.05836,5.05661,5.05771,17000000.0
2008-02-21 02:35:00,5.05758,5.05847,5.05688,5.05724,15000000.0
2008-02-21 02:36:00,5.05868,5.05868,5.057,5.057,14000000.0
2008-02-21 02:37:00,5.05722,5.05843,5.05722,5.05833,13000000.0
2008-02-21 02:38:00,5.05831,5.05831,5.05731,5.05766,14000000.0
2008-02-21 02:39:00,5.0588,5.05899,5.05774,5.05807,15000000.0
2008-02-21 02:40:00,5.05761,5.05855,5.05732,5.05801,12000000.0
2008-02-21 02:41:00,5.0579,5.05881,5.05735,5.05735,13000000.0
2008-02-21 02:42:00,5.05809,5.05866,5.0577,5.05793,16000000.0
2008-02-21 02:43:00,5.05818,5.05886,5.05742,5.05742,18000000.0
2008-02-21 02:44:00,5.05808,5.05845,5.05774,5.05783,10000000.0
2008-02-21 02:45:00,5.05756,5.05855,5.05739,5.05787,14000000.0
2008-02-21 02:46:00,5.05732,5.05882,5.05725,5.05725,18000000.0
2008-02-21 02:47:00,5.05815,5.05869,5.05767,5.05767,17000000.0
2008-02-21 02:48:00,5.05772,5.05853,5.05761,5.05824,7000000.0
2008-02-21 02:49:00,5.05806,5.05858,5.05755,5.05803,13000000.0
2008-02-21 02:50:00,5.05861,5.05894,5.05769,5.05894,14000000.0
2008-02-21 02:51:00,5.05774,5.05874,5.05754,5.05844,15000000.0
2008-02-21 02:52:00,5.0587,5.05876,5.05769,5.05843,15000000.0
2008-02-21 02:53:00,5.05756,5.05917,5.05752,5.05915,9000000.0
2008-02-21 02:54:00,5.05896,5.05955,5.05791,5.05929,13000000.0
2008-02-21 02:55:00,5.05816,5.05905,5.05779,5.05823,11000000.0
2008-02-21 02:56:00,5.05832,5.05919,5.05755,5.05874,18000000.0
2008-02-21 02:57:00,5.05822,5.05912,5.05774,5.05774,13000000.0
2008-02-21 02:58:00,5.05937,5.05939,5.05859,5.05928,9000000.0
2008-02-21 02:59:00,5.05957,5.05957,5.05845,5.05862,14000000.0
2008-02-21 03:00:00,5.0583,5.05877,5.05774,5.05774,11000000.0
2008-02-21 03:01:00,5.05918,5.05946,5.05795,5.05809,11000000.0
2008-02-21 03:02:00,5.05923,5.05964,5.05797,5.05938,11000000.0
2008-02-21 03:03:00,5.05968,5.05972,5.05835,5.05837,23000000.0
2008-02-21 03:04:00,5.05891,5.05946,5.05791,5.05791,11000000.0
2008-02-21 03:05:00,5.05887,5.05915,5.05758,5.05915,17000000.0
2008-02-21 03:06:00,5.05801,5.05926,5.05768,5.05926,9000000.0
2008-02-21 03:07:00,5.05921,5.05945,5.05706,5.05797,15000000.0
2008-02-21 03:08:00,5.05833,5.05834,5.0571,5.0571,12000000.0
2008-02-21 03:09:00,5.0581,5.05823,5.05609,5.05784,15000000.0
2008-02-21 03:10:00,5.05709,5.0578,5.05679,5.05751,19000000.0
2008-02-21 03:11:00,5.05773,5.05773,5.05655,5.05741,15000000.0
2008-02-21 03:12:00,5.05768,5.05768,5.05589,5.05589,18000000.0
2008-02-21 03:13:00,5.05765,5.05765,5.05666,5.05673,18000000.0
2008-02-21 03:14:00,5.05588,5.05768,5.05588,5.05768,10000000.0
2008-02-21 03:15:00,5.05764,5.05786,5.05764,5.05774,7000000.0
2008-02-21 03:16:00,5.05737,5.05769,5.05631,5.05769,8000000.0
2008-02-21 03:17:00,5.05691,5.05732,5.05628,5.05681,10000000.0
2008-02-21 03:18:00,5.05704,5.05777,5.05601,5.05659,15000000.0
2008-02-21 03:19:00,5.05583,5.05736,5.05583,5.05638,10000000.0
2008-02-21 03:20:00,5.05772,5.05772,5.05622,5.05622,16000000.0
2008-02-21 03:21:00,5.05783,5.05783,5.05676,5.05683,11000000.0
2008-02-21 03:22:00,5.05772,5.05812,5.05644,5.05754,10000000.0
2008-02-21 03:23:00,5.05599,5.05815,5.05599,5.05701,12000000.0
2008-02-21 03:24:00,5.0569,5.05781,5.05665,5.05721,13000000.0
2008-02-21 03:25:00,5.05716,5.05783,5.05709,5.05725,11000000.0
2008-02-21 03:26:00,5.05757,5.05799,5.05628,5.05628,13000000.0
2008-02-21 03:27:00,5.05804,5.05833,5.05725,5.05739,14000000.0
2008-02-21 03:28:00,5.05669,5.05769,5.05665,5.05739,18000000.0
2008-02-21 03:29:00,5.05717,5.05806,5.05655,5.05806,15000000.0
2008-02-21 03:30:00,5.05827,5.05827,5.05681,5.05767,10000000.0
2008-02-21 03:31:00,5.05635,5.05655,5.05635,5.05648,13000000.0
2008-02-21 03:32:00,5.05638,5.05659,5.05628,5.05634,16000000.0
2008-02-21 03:33:00,5.05734,5.05826,5.05701,5.0573,13000000.0
2008-02-21 03:34:00,5.05731,5.05751,5.05573,5.05595,16000000.0
2008-02-21 03:35:00,5.05653,5.05662,5.05578,5.05638,10000000.0
2008-02-21 03:36:00,5.05808,5.05859,5.057,5.0574,11000000.0
2008-02-21 03:37:00,5.05732,5.05732,5.05589,5.05711,13000000.0
2008-02-21 03:38:00,5.0571,5.0578,5.05625,5.0565,13000000.0
2008-02-21 03:39:00,5.05661,5.05758,5.05613,5.05758,13000000.0
2008-02-21 03:40:00,5.05647,5.05712,5.05611,5.05675,12000000.0
2008-02-21 03:41:00,5.05584,5.05762,5.05584,5.05678,16000000.0
2008-02-21 03:42:00,5.05571,5.05755,5.05571,5.05661,21000000.0
2008-02-21 03:43:00,5.05615,5.05722,5.05614,5.05638,18000000.0
2008-02-21 03:44:00,5.05615,5.05776,5.05615,5.05776,15000000.0
2008-02-21 03:45:00,5.05586,5.05743,5.05586,5.05689,9000000.0
2008-02-21 03:46:00,5.05643,5.05744,5.05643,5.05655,8000000.0
2008-02-21 03:47:00,5.05647,5.05769,5.05647,5.05695,11000000.0
2008-02-21 03:48:00,5.05695,5.05695,5.05666,5.0569,9000000.0
2008-02-21 03:49:00,5.05628,5.0577,5.05628,5.05717,16000000.0
2008-02-21 03:50:00,5.05626,5.05738,5.05626,5.05649,19000000.0
2008-02-21 03:51:00,5.05597,5.05766,5.05597,5.05763,9000000.0
2008-02-21 03:52:00,5.0564,5.05672,5.05638,5.05672,19000000.0
2008-02-21 03:53:00,5.05692,5.05745,5.05619,5.05619,10000000.0
2008-02-21 03:54:00,5.05693,5.05788,5.05634,5.05788,17000000.0
2008-02-21 03:55:00,5.05704,5.05752,5.05631,5.05703,16000000.0
2008-02-21 03:56:00,5.05793,5.05813,5.05691,5.05701,7000000.0
2008-02-21 03:57:00,5.05763,5.05854,5.05723,5.05723,11000000.0
2008-02-21 03:58:00,5.05763,5.05874,5.05716,5.05817,12000000.0
2008-02-21 03:59:00,5.05732,5.05811,5.05693,5.05719,17000000.0
2008-02-21 04:00:00,5.05806,5.05806,5.05668,5.0571,12000000.0
2008-02-21 04:01:00,5.05647,5.05812,5.05647,5.05729,16000000.0
2008-02-21 04:02:00,5.05688,5.05777,5.05642,5.05642,14000000.0
2008-02-21 04:03:00,5.05692,5.0577,5.05638,5.05723,12000000.0
2008-02-21 04:04:00,5.05806,5.05828,5.05671,5.05796,16000000.0
2008-02-21 04:05:00,5.05743,5.05783,5.05656,5.05724,13000000.0
2008-02-21 04:06:00,5.05704,5.05808,5.05662,5.05678,16000000.0
2008-02-21 04:07:00,5.05724,5.0581,5.05647,5.05768,13000000.0
2008-02-21 04:08:00,5.0571,5.05768,5.05657,5.05657,14000000.0
2008-02-21 04:09:00,5.05801,5.05801,5.05681,5.05681,10000000.0
2008-02-21 04:10:00,5.05779,5.05806,5.05661,5.05788,12000000.0
2008-02-21 04:11:00,5.05806,5.05806,5.057,5.05718,14000000.0
2008-02-21 04:12:00,5.05647,5.05769,5.05573,5.05573,19000000.0
2008-02-21 04:13:00,5.0566,5.05722,5.05593,5.05643,20000000.0
2008-02-21 04:14:00,5.05596,5.0576,5.05596,5.05715,12000000.0
2008-02-21 04:15:00,5.05677,5.05714,5.05583,5.05608,8000000.0
2008-02-21 04:16:00,5.05643,5.05776,5.05624,5.05624,13000000.0
2008-02-21 04:17:00,5.05585,5.0572,5.05585,5.0572,15000000.0
2008-02-21 04:18:00,5.05579,5.05677,5.05579,5.05667,9000000.0
2008-02-21 04:19:00,5.05665,5.05676,5.05579,5.05633,12000000.0
2008-02-21 04:20:00,5.05623,5.05682,5.05579,5.05647,9000000.0
2008-02-21 04:21:00,5.05623,5.05661,5.05508,5.05559,17000000.0
2008-02-21 04:22:00,5.05505,5.05626,5.05505,5.05594,14000000.0
2008-02-21 04:23:00,5.05619,5.0563,5.0547,5.05571,10000000.0
2008-02-21 04:24:00,5.05513,5.05613,5.05503,5.05529,12000000.0
2008-02-21 04:25:00,5.05506,5.05586,5.05506,5.05546,10000000.0
2008-02-21 04:26:00,5.05543,5.05619,5.05511,5.05579,7000000.0
2008-02-21 04:27:00,5.05529,5.0561,5.05491,5.0561,15000000.0
2008-02-21 04:28:00,5.05621,5.05636,5.05535,5.05606,7000000.0
2008-02-21 04:29:00,5.0554,5.05633,5.0551,5.05517,14000000.0
2008-02-21 04:30:00,5.05572,5.05621,5.05515,5.05584,11000000.0
2008-02-21 04:31:00,5.05517,5.05517,5.0548,5.0548,15000000.0
2008-02-21 04:32:00,5.05575,5.05575,5.05555,5.05575,17000000.0
2008-02-21 04:33:00,5.05681,5.05697,5.05548,5.05678,14000000.0
2008-02-21 04:34:00,5.0564,5.05678,5.05589,5.0559,9000000.0
2008-02-21 04:35:00,5.05605,5.05605,5.05585,5.05598,12000000.0
2008-02-21 04:36:00,5.05719,5.05719,5.05551,5.05608,12000000.0
2008-02-21 04:37:00,5.05588,5.05647,5.05525,5.05647,12000000.0
2008-02-21 04:38:00,5.05611,5.05684,5.05578,5.05684,11000000.0
2008-02-21 04:39:00,5.05639,5.05677,5.05568,5.05636,17000000.0
2008-02-21 04:40:00,5.05733,5.05737,5.05594,5.05618,9000000.0
2008-02-21 04:41:00,5.05637,5.05669,5.05503,5.05503,10000000.0
2008-02-21 04:42:00,5.0555,5.0568,5.0555,5.0568,8000000.0
2008-02-21 04:43:00,5.05682,5.05724,5.05538,5.05619,18000000.0
2008-02-21 04:44:00,5.05575,5.05678,5.05557,5.05678,9000000.0
2008-02-21 04:45:00,5.05572,5.05693,5.05572,5.05682,9000000.0
2008-02-21 04:46:00,5.05613,5.05712,5.05537,5.05682,16000000.0
2008-02-21 04:47:00,5.05629,5.05699,5.05575,5.05589,12000000.0
2008-02-21 04:48:00,5.05712,5.05712,5.05594,5.05641,10000000.0
2008-02-21 04:49:00,5.05624,5.05655,5.05619,5.0564,16000000.0
2008-02-21 04:50:00,5.05658,5.05689,5.05658,5.05667,16000000.0
2008-02-21 04:51:00,5.05626,5.0569,5.05588,5.05651,20000000.0
2008-02-21 04:52:00,5.05655,5.05712,5.05566,5.0559,13000000.0
2008-02-21 04:53:00,5.05498,5.05636,5.05498,5.0559,11000000.0
2008-02-21 04:54:00,5.05527,5.05589,5.05474,5.05477,11000000.0
2008-02-21 04:55:00,5.05493,5.05635,5.05492,5.05635,12000000.0
2008-02-21 04:56:00,5.05498,5.05679,5.05498,5.05556,16000000.0
2008-02-21 04:57:00,5.05621,5.05652,5.05552,5.05599,7000000.0
2008-02-21 04:58:00,5.05617,5.05687,5.05545,5.05667,13000000.0
2008-02-21 04:59:00,5.05545,5.05633,5.05536,5.05613,17000000.0
2008-02-21 05:00:00,5.05691,5.05705,5.05597,5.05606,10000000.0
2008-02-21 05:01:00,5.0559,5.05651,5.05509,5.0563,13000000.0
2008-02-21 05:02:00,5.05546,5.05721,5.05546,5.05635,18000000.0
2008-02-21 05:03:00,5.05556,5.05683,5.05548,5.05655,9000000.0
2008-02-21 05:04:00,5.05638,5.05641,5.05582,5.05585,12000000.0
2008-02-21 05:05:00,5.05685,5.05727,5.05612,5.05612,10000000.0
2008-02-21 05:06:00,5.05671,5.05727,5.05595,5.05695,20000000.0
2008-02-21 05:07:00,5.0568,5.05715,5.05628,5.05667,10000000.0
2008-02-21 05:08:00,5.05748,5.0579,5.05653,5.05699,17000000.0
2008-02-21 05:09:00,5.05671,5.0576,5.05643,5.05679,15000000.0
2008-02-21 05:10:00,5.05598,5.05734,5.05598,5.05672,10000000.0
2008-02-21 05:11:00,5.05764,5.05764,5.05622,5.05706,16000000.0
2008-02-21 05:12:00,5.0567,5.05721,5.05617,5.05694,7000000.0
2008-02-21 05:13:00,5.05711,5.05756,5.05642,5.05659,12000000.0
2008-02-21 05:14:00,5.05655,5.05675,5.05655,5.05675,14000000.0
2008-02-21 05:15:00,5.05673,5.0574,5.0561,5.05692,16000000.0
2008-02-21 05:16:00,5.05636,5.05732,5.05573,5.05658,15000000.0
2008-02-21 05:17:00,5.05645,5.05698,5.05599,5.05698,10000000.0
2008-02-21 05:18:00,5.05574,5.05685,5.05557,5.05609,13000000.0
2008-02-21 05:19:00,5.05589,5.05688,5.05582,5.05649,13000000.0
2008-02-21 05:20:00,5.05585,5.05688,5.05556,5.05595,20000000.0
2008-02-21 05:21:00,5.05635,5.0564,5.05619,5.0563,9000000.0
2008-02-21 05:22:00,5.05584,5.05722,5.05584,5.05722,17000000.0
2008-02-21 05:23:00,5.05643,5.05688,5.05543,5.05543,14000000.0
2008-02-21 05:24:00,5.05686,5.05698,5.05544,5.05642,19000000.0
2008-02-21 05:25:00,5.05609,5.05708,5.05609,5.05678,13000000.0
2008-02-21 05:26:00,5.056,5.05696,5.05543,5.05672,13000000.0
2008-02-21 05:27:00,5.0563,5.05661,5.05544,5.05603,13000000.0
2008-02-21 05:28:00,5.05631,5.05678,5.05559,5.05559,10000000.0
2008-02-21 05:29:00,5.05597,5.05605,5.05585,5.05598,17000000.0
2008-02-21 05:30:00,5.05667,5.057,5.05586,5.05591,21000000.0
2008-02-21 05:31:00,5.05622,5.05717,5.05552,5.05679,13000000.0
2008-02-21 05:32:00,5.056,5.05698,5.05527,5.05579,16000000.0
2008-02-21 05:33:00,5.05622,5.05641,5.05504,5.05631,13000000.0
2008-02-21 05:34:00,5.05594,5.05594,5.05513,5.05518,13000000.0
2008-02-21 05:35:00,5.05541,5.05596,5.05532,5.05596,14000000.0
2008-02-21 05:36:00,5.05685,5.05711,5.05505,5.05654,18000000.0
2008-02-21 05:37:00,5.05615,5.05702,5.05541,5.05577,12000000.0
2008-02-21 05:38:00,5.05574,5.05638,5.05544,5.05605,13000000.0
2008-02-21 05:39:00,5.05613,5.05669,5.05523,5.056,21000000.0
2008-02-21 05:40:00,5.05574,5.05734,5.05574,5.05686,14000000.0
2008-02-21 05:41:00,5.05568,5.05733,5.05568,5.05733,13000000.0
2008-02-21 05:42:00,5.05655,5.05692,5.05612,5.05648,8000000.0
2008-02-21 05:43:00,5.05719,5.05724,5.05619,5.05724,13000000.0
2008-02-21 05:44:00,5.0575,5.0575,5.05595,5.05651,13000000.0
2008-02-21 05:45:00,5.05623,5.05721,5.05614,5.05709,24000000.0
2008-02-21 05:46:00,5.05759,5.05759,5.05581,5.05659,14000000.0
2008-02-21 05:47:00,5.05598,5.05706,5.0553,5.05706,11000000.0
2008-02-21 05:48:00,5.0564,5.05673,5.05555,5.05555,18000000.0
2008-02-21 05:49:00,5.05495,5.05628,5.05495,5.05579,10000000.0
2008-02-21 05:50:00,5.05511,5.05655,5.05511,5.05655,10000000.0
2008-02-21 05:51:00,5.05656,5.05656,5.05532,5.05546,11000000.0
2008-02-21 05:52:00,5.05494,5.05535,5.05485,5.05509,19000000.0
2008-02-21 05:53:00,5.05585,5.05585,5.05565,5.05585,15000000.0
2008-02-21 05:54:00,5.05657,5.05657,5.05578,5.05602,7000000.0
2008-02-21 05:55:00,5.05611,5.05662,5.05516,5.05527,12000000.0
2008-02-21 05:56:00,5.05547,5.05655,5.05509,5.05655,16000000.0
2008-02-21 05:57:00,5.05617,5.05644,5.05549,5.05553,11000000.0
2008-02-21 05:58:00,5.05571,5.05622,5.05483,5.05538,22000000.0
2008-02-21 05:59:00,5.05504,5.05632,5.05498,5.05595,9000000.0
2008-02-21 06:00:00,5.05681,5.05681,5.05539,5.05567,17000000.0
2008-02-21 06:01:00,5.05657,5.05665,5.05497,5.05497,18000000.0
2008-02-21 06:02:00,5.05547,5.05626,5.05522,5.05581,18000000.0
2008-02-21 06:03:00,5.05559,5.05638,5.05477,5.056,16000000.0
2008-02-21 06:04:00,5.0565,5.05716,5.05488,5.05597,8000000.0
2008-02-21 06:05:00,5.05652,5.05677,5.05559,5.05559,10000000.0
2008-02-21 06:06:00,5.05531,5.05649,5.05529,5.05529,27000000.0
2008-02-21 06:07:00,5.05627,5.0565,5.05524,5.05592,17000000.0
2008-02-21 06:08:00,5.0557,5.05631,5.05524,5.05547,14000000.0
2008-02-21 06:09:00,5.05491,5.0556,5.0547,5.05509,13000000.0
2008-02-21 06:10:00,5.0544,5.05578,5.0544,5.05495,14000000.0
2008-02-21 06:11:00,5.05604,5.05604,5.05421,5.05445,16000000.0
2008-02-21 06:12:00,5.05513,5.05562,5.05414,5.05524,17000000.0
2008-02-21 06:13:00,5.05553,5.05553,5.05445,5.05515,14000000.0
2008-02-21 06:14:00,5.05557,5.05557,5.05423,5.05505,12000000.0
2008-02-21 06:15:00,5.05424,5.05522,5.05371,5.05392,13000000.0
2008-02-21 06:16:00,5.05471,5.05533,5.05421,5.05533,14000000.0
2008-02-21 06:17:00,5.05495,5.05523,5.05415,5.05492,11000000.0
2008-02-21 06:18:00,5.05561,5.05561,5.0538,5.05418,12000000.0
2008-02-21 06:19:00,5.05432,5.05499,5.05385,5.05477,19000000.0
2008-02-21 06:20:00,5.05429,5.05512,5.05404,5.05441,11000000.0
2008-02-21 06:21:00,5.05479,5.0549,5.05338,5.05338,9000000.0
2008-02-21 06:22:00,5.05371,5.05472,5.05371,5.05472,22000000.0
2008-02-21 06:23:00,5.05429,5.05429,5.0517,5.05354,18000000.0
2008-02-21 06:24:00,5.05415,5.0543,5.05295,5.0539,8000000.0
2008-02-21 06:25:00,5.05393,5.05433,5.05294,5.0542,9000000.0
2008-02-21 06:26:00,5.0542,5.05453,5.05259,5.0527,13000000.0
2008-02-21 06:27:00,5.0532,5.05481,5.0532,5.05361,15000000.0
2008-02-21 06:28:00,5.05322,5.0549,5.05322,5.05458,18000000.0
2008-02-21 06:29:00,5.05347,5.05482,5.05344,5.05413,16000000.0
2008-02-21 06:30:00,5.0547,5.05472,5.05348,5.05457,10000000.0
2008-02-21 06:31:00,5.05421,5.05459,5.05355,5.05459,13000000.0
2008-02-21 06:32:00,5.05533,5.05547,5.05384,5.05488,10000000.0
2008-02-21 06:33:00,5.05526,5.05526,5.05406,5.05475,10000000.0
2008-02-21 06:34:00,5.05477,5.05519,5.05373,5.05443,15000000.0
2008-02-21 06:35:00,5.05374,5.05537,5.05374,5.05537,13000000.0
2008-02-21 06:36:00,5.05492,5.05546,5.05418,5.05546,23000000.0
2008-02-21 06:37:00,5.0556,5.0559,5.05414,5.05414,11000000.0
2008-02-21 06:38:00,5.05587,5.05646,5.05552,5.05618,17000000.0
2008-02-21 06:39:00,5.05618,5.05631,5.05534,5.0558,8000000.0
2008-02-21 06:40:00,5.05651,5.05679,5.05544,5.05634,15000000.0
2008-02-21 06:41:00,5.05631,5.05653,5.05561,5.05561,15000000.0
2008-02-21 06:42:00,5.05621,5.05694,5.05557,5.05609,16000000.0
2008-02-21 06:43:00,5.05645,5.05645,5.05572,5.05628,12000000.0
2008-02-21 06:44:00,5.05514,5.05653,5.05493,5.05579,13000000.0
2008-02-21 06:45:00,5.05552,5.05626,5.05507,5.05557,14000000.0
2008-02-21 06:46:00,5.05557,5.05644,5.05483,5.05644,12000000.0
2008-02-21 06:47:00,5.05589,5.0572,5.05578,5.0572,11000000.0
2008-02-21 06:48:00,5.05624,5.05746,5.05587,5.05713,15000000.0
2008-02-21 06:49:00,5.0578,5.05863,5.05688,5.05831,17000000.0
2008-02-21 06:50:00,5.05732,5.05841,5.05694,5.05694,13000000.0
2008-02-21 06:51:00,5.05797,5.05887,5.05761,5.05772,8000000.0
2008-02-21 06:52:00,5.05912,5.05912,5.05726,5.05793,14000000.0
2008-02-21 06:53:00,5.05825,5.05939,5.05784,5.05939,13000000.0
2008-02-21 06:54:00,5.05871,5.0593,5.05813,5.05884,8000000.0
2008-02-21 06:55:00,5.05887,5.05923,5.05793,5.05923,10000000.0
2008-02-21 06:56:00,5.0587,5.05944,5.05845,5.05905,11000000.0
2008-02-21 06:57:00,5.05872,5.05956,5.05869,5.05956,17000000.0
2008-02-21 06:58:00,5.05975,5.05975,5.05823,5.05856,12000000.0
2008-02-21 06:59:00,5.05819,5.05924,5.05819,5.05898,14000000.0
2008-02-21 07:00:00,5.05925,5.05937,5.05821,5.05859,11000000.0
2008-02-21 07:01:00,5.0592,5.0592,5.05817,5.05894,10000000.0
2008-02-21 07:02:00,5.05836,5.05982,5.05836,5.05927,14000000.0
2008-02-21 07:03:00,5.05869,5.06132,5.05817,5.06132,7000000.0
2008-02-21 07:04:00,5.06163,5.06163,5.06056,5.06135,16000000.0
2008-02-21 07:05:00,5.06212,5.06245,5.06067,5.06187,15000000.0
2008-02-21 07:06:00,5.06116,5.06173,5.06057,5.0617,16000000.0
2008-02-21 07:07:00,5.06152,5.06179,5.06001,5.06167,12000000.0
2008-02-21 07:08:00,5.06129,5.06181,5.06064,5.06181,8000000.0
2008-02-21 07:09:00,5.06093,5.06139,5.06045,5.06084,8000000.0
2008-02-21 07:10:00,5.06086,5.06115,5.06015,5.06115,16000000.0
2008-02-21 07:11:00,5.061,5.06118,5.05981,5.06118,17000000.0
2008-02-21 07:12:00,5.06033,5.06071,5.05947,5.06055,20000000.0
2008-02-21 07:13:00,5.06066,5.06106,5.05934,5.06077,18000000.0
2008-02-21 07:14:00,5.05937,5.06074,5.05937,5.0601,11000000.0
2008-02-21 07:15:00,5.05928,5.06101,5.05917,5.06053,18000000.0
2008-02-21 07:16:00,5.06039,5.06064,5.06026,5.06062,18000000.0
2008-02-21 07:17:00,5.06086,5.06089,5.05963,5.06025,12000000.0
2008-02-21 07:18:00,5.06056,5.0607,5.05973,5.06018,18000000.0
2008-02-21 07:19:00,5.06055,5.06086,5.05978,5.05991,14000000.0
2008-02-21 07:20:00,5.05991,5.06073,5.05949,5.05993,18000000.0
2008-02-21 07:21:00,5.06106,5.06106,5.0596,5.06097,13000000.0
2008-02-21 07:22:00,5.06051,5.06092,5.05957,5.06092,14000000.0
2008-02-21 07:23:00,5.06054,5.06054,5.0597,5.05982,15000000.0
2008-02-21 07:24:00,5.06105,5.06105,5.05975,5.05984,16000000.0
2008-02-21 07:25:00,5.06122,5.06154,5.06001,5.06086,15000000.0
2008-02-21 07:26:00,5.06144,5.06144,5.06007,5.06007,13000000.0
2008-02-21 07:27:00,5.06058,5.06149,5.05994,5.06089,12000000.0
2008-02-21 07:28:00,5.06027,5.06144,5.05969,5.0607,22000000.0
2008-02-21 07:29:00,5.06074,5.06074,5.05922,5.06046,16000000.0
2008-02-21 07:30:00,5.06034,5.06081,5.0597,5.06081,14000000.0
2008-02-21 07:31:00,5.05948,5.06049,5.05859,5.05946,13000000.0
2008-02-21 07:32:00,5.05936,5.05994,5.05872,5.05872,9000000.0
2008-02-21 07:33:00,5.05927,5.05978,5.05889,5.05889,7000000.0
2008-02-21 07:34:00,5.05936,5.05982,5.05882,5.05943,18000000.0
2008-02-21 07:35:00,5.05895,5.05993,5.05879,5.05993,9000000.0
2008-02-21 07:36:00,5.05975,5.05975,5.05826,5.0596,13000000.0
2008-02-21 07:37:00,5.05777,5.05877,5.05749,5.05823,11000000.0
2008-02-21 07:38:00,5.05815,5.05914,5.05781,5.05781,11000000.0
2008-02-21 07:39:00,5.0595,5.0595,5.05765,5.05821,19000000.0
2008-02-21 07:40:00,5.05965,5.05965,5.05796,5.05796,11000000.0
2008-02-21 07:41:00,5.05894,5.05952,5.05843,5.05882,7000000.0
2008-02-21 07:42:00,5.05849,5.05984,5.05849,5.05924,13000000.0
2008-02-21 07:43:00,5.05888,5.06028,5.05865,5.05984,14000000.0
2008-02-21 07:44:00,5.05969,5.05996,5.05899,5.05913,10000000.0
2008-02-21 07:45:00,5.05971,5.0601,5.0591,5.05964,8000000.0
2008-02-21 07:46:00,5.05954,5.05987,5.05884,5.05987,13000000.0
2008-02-21 07:47:00,5.05943,5.05999,5.05872,5.05872,15000000.0
2008-02-21 07:48:00,5.05902,5.05975,5.05857,5.05885,13000000.0
2008-02-21 07:49:00,5.05882,5.05948,5.05835,5.05835,10000000.0
2008-02-21 07:50:00,5.0596,5.0596,5.05763,5.05819,17000000.0
2008-02-21 07:51:00,5.05947,5.05947,5.05801,5.05892,16000000.0
2008-02-21 07:52:00,5.05949,5.05961,5.05837,5.05961,13000000.0
2008-02-21 07:53:00,5.05923,5.05962,5.05827,5.05906,10000000.0
2008-02-21 07:54:00,5.05838,5.05858,5.05812,5.05846,11000000.0
2008-02-21 07:55:00,5.05881,5.05952,5.05797,5.05915,12000000.0
2008-02-21 07:56:00,5.0585,5.05864,5.05721,5.05844,13000000.0
2008-02-21 07:57:00,5.05815,5.05815,5.05724,5.05727,8000000.0
2008-02-21 07:58:00,5.0574,5.05814,5.05669,5.05814,14000000.0
2008-02-21 07:59:00,5.05796,5.05796,5.0559,5.05709,15000000.0
2008-02-21 08:00:00,5.05643,5.05651,5.05452,5.05546,10000000.0
2008-02-21 08:01:00,5.05599,5.05599,5.05437,5.05575,13000000.0
2008-02-21 08:02:00,5.05522,5.05567,5.05413,5.05495,14000000.0
2008-02-21 08:03:00,5.05417,5.05565,5.05389,5.05506,12000000.0
2008-02-21 08:04:00,5.05544,5.05544,5.05372,5.05419,16000000.0
2008-02-21 08:05:00,5.05375,5.05477,5.05269,5.0529,14000000.0
2008-02-21 08:06:00,5.05303,5.05437,5.0529,5.05411,19000000.0
2008-02-21 08:07:00,5.05339,5.05449,5.05247,5.05319,19000000.0
2008-02-21 08:08:00,5.05306,5.05349,5.05226,5.05349,11000000.0
2008-02-21 08:09:00,5.05305,5.05384,5.05222,5.05384,10000000.0
2008-02-21 08:10:00,5.05382,5.0543,5.05256,5.05396,16000000.0
2008-02-21 08:11:00,5.05457,5.05477,5.05335,5.05385,9000000.0
2008-02-21 08:12:00,5.05517,5.05552,5.05402,5.05483,10000000.0
2008-02-21 08:13:00,5.0554,5.05573,5.05463,5.05529,11000000.0
2008-02-21 08:14:00,5.05485,5.05583,5.05469,5.05527,12000000.0
2008-02-21 08:15:00,5.05551,5.05626,5.05417,5.05546,15000000.0
2008-02-21 08:16:00,5.05522,5.0554,5.05439,5.05454,14000000.0
2008-02-21 08:17:00,5.05483,5.05543,5.05424,5.05543,10000000.0
2008-02-21 08:18:00,5.0553,5.05533,5.05436,5.05442,9000000.0
2008-02-21 08:19:00,5.0548,5.0548,5.05267,5.05384,11000000.0
2008-02-21 08:20:00,5.05289,5.05424,5.0524,5.05424,11000000.0
2008-02-21 08:21:00,5.05418,5.05453,5.05297,5.05453,20000000.0
2008-02-21 08:22:00,5.05299,5.05402,5.05262,5.05359,8000000.0
2008-02-21 08:23:00,5.05301,5.05489,5.05296,5.05475,12000000.0
2008-02-21 08:24:00,5.05355,5.05399,5.05231,5.05347,13000000.0
2008-02-21 08:25:00,5.05382,5.05441,5.05285,5.05349,12000000.0
2008-02-21 08:26:00,5.05425,5.05457,5.05261,5.05283,13000000.0
2008-02-21 08:27:00,5.05302,5.05358,5.05217,5.05255,11000000.0
2008-02-21 08:28:00,5.053,5.05333,5.05221,5.05309,8000000.0
2008-02-21 08:29:00,5.05221,5.0532,5.05156,5.0532,12000000.0
2008-02-21 08:30:00,5.05292,5.05409,5.05268,5.05409,11000000.0
2008-02-21 08:31:00,5.0538,5.05408,5.05271,5.05408,10000000.0
2008-02-21 08:32:00,5.05337,5.05364,5.05238,5.05294,13000000.0
2008-02-21 08:33:00,5.0535,5.05374,5.05234,5.05234,11000000.0
2008-02-21 08:34:00,5.05281,5.05325,5.05217,5.05322,17000000.0
2008-02-21 08:35:00,5.05255,5.05351,5.05222,5.05351,11000000.0
2008-02-21 08:36:00,5.05244,5.05373,5.05244,5.05322,10000000.0
2008-02-21 08:37:00,5.05402,5.05454,5.05288,5.05435,9000000.0
2008-02-21 08:38:00,5.05381,5.0548,5.05312,5.0548,18000000.0
2008-02-21 08:39:00,5.05322,5.05419,5.05305,5.05314,8000000.0
2008-02-21 08:40:00,5.05357,5.05473,5.05314,5.05473,7000000.0
2008-02-21 08:41:00,5.0536,5.0542,5.05267,5.05404,16000000.0
2008-02-21 08:42:00,5.05406,5.0544,5.05271,5.0544,14000000.0
2008-02-21 08:43:00,5.0529,5.05501,5.0529,5.05484,12000000.0
2008-02-21 08:44:00,5.05589,5.05608,5.05451,5.05583,9000000.0
2008-02-21 08:45:00,5.05546,5.05563,5.05366,5.05456,18000000.0
2008-02-21 08:46:00,5.05419,5.05524,5.05356,5.0538,14000000.0
2008-02-21 08:47:00,5.05384,5.05546,5.05327,5.05402,18000000.0
2008-02-21 08:48:00,5.05404,5.05516,5.05341,5.05451,12000000.0
2008-02-21 08:49:00,5.05413,5.0557,5.05413,5.05517,14000000.0
2008-02-21 08:50:00,5.05472,5.05566,5.05401,5.05449,16000000.0
2008-02-21 08:51:00,5.05426,5.05549,5.05348,5.05461,21000000.0
2008-02-21 08:52:00,5.05526,5.05526,5.05324,5.05337,20000000.0
2008-02-21 08:53:00,5.05395,5.05466,5.0535,5.05466,7000000.0
2008-02-21 08:54:00,5.05376,5.05441,5.05294,5.05416,17000000.0
2008-02-21 08:55:00,5.05354,5.05368,5.05222,5.05275,12000000.0
2008-02-21 08:56:00,5.05376,5.05394,5.0528,5.05348,17000000.0
2008-02-21 08:57:00,5.05305,5.05411,5.05271,5.05373,16000000.0
2008-02-21 08:58:00,5.05444,5.0546,5.05299,5.0546,12000000.0
2008-02-21 08:59:00,5.0542,5.05464,5.05376,5.05438,13000000.0
2008-02-21 09:00:00,5.05273,5.05474,5.05273,5.05388,17000000.0
2008-02-21 09:01:00,5.05435,5.05461,5.05311,5.05311,13000000.0
2008-02-21 09:02:00,5.05427,5.05438,5.05326,5.0537,8000000.0
2008-02-21 09:03:00,5.05371,5.05428,5.05258,5.05259,16000000.0
2008-02-21 09:04:00,5.0543,5.0543,5.05271,5.0543,8000000.0
2008-02-21 09:05:00,5.05314,5.05428,5.05273,5.05405,11000000.0
2008-02-21 09:06:00,5.0534,5.0541,5.05211,5.05211,10000000.0
2008-02-21 09:07:00,5.05344,5.05344,5.04973,5.04973,10000000.0
2008-02-21 09:08:00,5.05172,5.05172,5.05028,5.05166,19000000.0
2008-02-21 09:09:00,5.05002,5.0525,5.05002,5.05057,16000000.0
2008-02-21 09:10:00,5.04972,5.05042,5.04923,5.05038,8000000.0
2008-02-21 09:11:00,5.04897,5.05082,5.04897,5.05061,11000000.0
2008-02-21 09:12:00,5.05058,5.05119,5.04946,5.05017,16000000.0
2008-02-21 09:13:00,5.0505,5.0514,5.04962,5.0514,15000000.0
2008-02-21 09:14:00,5.05231,5.05269,5.051,5.05237,17000000.0
2008-02-21 09:15:00,5.05297,5.05331,5.0518,5.0518,12000000.0
2008-02-21 09:16:00,5.05256,5.05339,5.05219,5.05232,14000000.0
2008-02-21 09:17:00,5.05231,5.05327,5.05198,5.0523,14000000.0
2008-02-21 09:18:00,5.05241,5.05318,5.05164,5.05286,18000000.0
2008-02-21 09:19:00,5.0519,5.05269,5.05074,5.05269,14000000.0
2008-02-21 09:20:00,5.05154,5.05312,5.05139,5.05234,18000000.0
2008-02-21 09:21:00,5.05192,5.05192,5.0502,5.05128,17000000.0
2008-02-21 09:22:00,5.05138,5.05186,5.05028,5.05076,13000000.0
2008-02-21 09:23:00,5.0504,5.0519,5.0504,5.05064,12000000.0
2008-02-21 09:24:00,5.05071,5.05131,5.04951,5.05131,14000000.0
2008-02-21 09:25:00,5.05014,5.05153,5.05014,5.05153,9000000.0
2008-02-21 09:26:00,5.05108,5.05179,5.05023,5.05146,13000000.0
2008-02-21 09:27:00,5.04989,5.05226,5.04952,5.05048,13000000.0
2008-02-21 09:28:00,5.05041,5.05041,5.04879,5.04905,19000000.0
2008-02-21 09:29:00,5.04932,5.04998,5.04806,5.0494,14000000.0
2008-02-21 09:30:00,5.04995,5.05103,5.04914,5.05037,15000000.0
2008-02-21 09:31:00,5.04874,5.05059,5.04874,5.04918,11000000.0
2008-02-21 09:32:00,5.05063,5.05069,5.04949,5.05069,16000000.0
2008-02-21 09:33:00,5.04947,5.05104,5.04947,5.05104,9000000.0
2008-02-21 09:34:00,5.05129,5.05149,5.05008,5.0514,18000000.0
2008-02-21 09:35:00,5.05053,5.05131,5.04954,5.05068,14000000.0
2008-02-21 09:36:00,5.05057,5.05083,5.04927,5.05007,16000000.0
2008-02-21 09:37:00,5.04929,5.04976,5.04784,5.04913,20000000.0
2008-02-21 09:38:00,5.04962,5.04962,5.04683,5.04867,19000000.0
2008-02-21 09:39:00,5.04894,5.04922,5.04741,5.04922,16000000.0
2008-02-21 09:40:00,5.04843,5.05006,5.0479,5.04962,12000000.0
2008-02-21 09:41:00,5.04995,5.0506,5.0488,5.0506,18000000.0
2008-02-21 09:42:00,5.04989,5.05145,5.04902,5.05038,16000000.0
2008-02-21 09:43:00,5.04996,5.05071,5.0497,5.05047,15000000.0
2008-02-21 09:44:00,5.05081,5.05131,5.04939,5.04957,13000000.0
2008-02-21 09:45:00,5.05012,5.05087,5.04933,5.05087,13000000.0
2008-02-21 09:46:00,5.0513,5.0513,5.04894,5.0493,17000000.0
2008-02-21 09:47:00,5.05088,5.0509,5.04877,5.04996,13000000.0
2008-02-21 09:48:00,5.05037,5.05125,5.04911,5.05125,16000000.0
2008-02-21 09:49:00,5.04909,5.05102,5.04909,5.04991,17000000.0
2008-02-21 09:50:00,5.04996,5.05081,5.04929,5.05081,12000000.0
2008-02-21 09:51:00,5.04967,5.05292,5.04927,5.05281,16000000.0
2008-02-21 09:52:00,5.0538,5.05512,5.05239,5.05463,16000000.0
2008-02-21 09:53:00,5.05543,5.05617,5.05355,5.05551,15000000.0
2008-02-21 09:54:00,5.0563,5.0563,5.05343,5.055,15000000.0
2008-02-21 09:55:00,5.0539,5.05474,5.05281,5.05392,15000000.0
2008-02-21 09:56:00,5.0541,5.05473,5.05332,5.05434,17000000.0
2008-02-21 09:57:00,5.05322,5.05539,5.05322,5.05522,12000000.0
2008-02-21 09:58:00,5.05497,5.05617,5.05439,5.05521,14000000.0
2008-02-21 09:59:00,5.05545,5.05685,5.05484,5.05685,10000000.0
2008-02-21 10:00:00,5.05694,5.05694,5.05472,5.05599,11000000.0
2008-02-21 10:01:00,5.05505,5.05546,5.05331,5.05469,24000000.0
2008-02-21 10:02:00,5.05348,5.05558,5.05348,5.05509,14000000.0
2008-02-21 10:03:00,5.05558,5.05559,5.05358,5.05506,16000000.0
2008-02-21 10:04:00,5.05453,5.05489,5.05372,5.05438,10000000.0
2008-02-21 10:05:00,5.05527,5.05527,5.05383,5.05498,10000000.0
2008-02-21 10:06:00,5.05447,5.05447,5.05355,5.05384,9000000.0
2008-02-21 10:07:00,5.05442,5.05468,5.05353,5.05397,11000000.0
2008-02-21 10:08:00,5.05509,5.05509,5.05323,5.05479,9000000.0
2008-02-21 10:09:00,5.05389,5.05412,5.05258,5.05412,11000000.0
2008-02-21 10:10:00,5.0535,5.05466,5.05325,5.0536,15000000.0
2008-02-21 10:11:00,5.05459,5.05459,5.05197,5.0531,16000000.0
2008-02-21 10:12:00,5.05143,5.05318,5.05118,5.05202,19000000.0
2008-02-21 10:13:00,5.05295,5.05317,5.05147,5.05198,9000000.0
2008-02-21 10:14:00,5.051,5.05255,5.05082,5.05227,11000000.0
2008-02-21 10:15:00,5.05168,5.05349,5.05166,5.05166,8000000.0
2008-02-21 10:16:00,5.05285,5.05312,5.0512,5.05168,17000000.0
2008-02-21 10:17:00,5.05239,5.05357,5.05169,5.05355,16000000.0
2008-02-21 10:18:00,5.05251,5.05431,5.05238,5.05315,16000000.0
2008-02-21 10:19:00,5.05324,5.0543,5.05211,5.0543,17000000.0
2008-02-21 10:20:00,5.0537,5.05415,5.05207,5.05207,16000000.0
2008-02-21 10:21:00,5.05347,5.05347,5.05197,5.05329,7000000.0
2008-02-21 10:22:00,5.05344,5.05344,5.0517,5.05326,10000000.0
2008-02-21 10:23:00,5.05293,5.05419,5.05212,5.05419,14000000.0
2008-02-21 10:24:00,5.05371,5.05397,5.05226,5.0539,13000000.0
2008-02-21 10:25:00,5.05452,5.05471,5.05316,5.05363,12000000.0
2008-02-21 10:26:00,5.05449,5.05493,5.05377,5.05443,11000000.0
2008-02-21 10:27:00,5.05343,5.05478,5.05343,5.05385,13000000.0
2008-02-21 10:28:00,5.05508,5.05517,5.05369,5.05517,13000000.0
2008-02-21 10:29:00,5.05519,5.05535,5.05392,5.05411,11000000.0
2008-02-21 10:30:00,5.05427,5.05514,5.05387,5.0545,9000000.0
2008-02-21 10:31:00,5.05462,5.05509,5.05362,5.055,16000000.0
2008-02-21 10:32:00,5.05473,5.05497,5.05382,5.05424,9000000.0
2008-02-21 10:33:00,5.05401,5.05599,5.05368,5.05599,12000000.0
2008-02-21 10:34:00,5.05539,5.05557,5.05422,5.05488,11000000.0
2008-02-21 10:35:00,5.05554,5.05577,5.05414,5.05446,17000000.0
2008-02-21 10:36:00,5.0556,5.05617,5.0551,5.05607,10000000.0
2008-02-21 10:37:00,5.05613,5.05613,5.05388,5.05388,15000000.0
2008-02-21 10:38:00,5.05278,5.05421,5.0518,5.0518,17000000.0
2008-02-21 10:39:00,5.05115,5.05177,5.05031,5.05062,13000000.0
2008-02-21 10:40:00,5.05204,5.05256,5.05087,5.05256,10000000.0
2008-02-21 10:41:00,5.0522,5.05298,5.05119,5.0513,15000000.0
2008-02-21 10:42:00,5.05286,5.05289,5.05165,5.05165,12000000.0
2008-02-21 10:43:00,5.05325,5.05339,5.05125,5.05254,13000000.0
2008-02-21 10:44:00,5.05091,5.05253,5.05066,5.05253,12000000.0
2008-02-21 10:45:00,5.05246,5.05246,5.05072,5.05169,13000000.0
2008-02-21 10:46:00,5.05077,5.05184,5.04962,5.05052,13000000.0
2008-02-21 10:47:00,5.05132,5.05156,5.0505,5.05156,7000000.0
2008-02-21 10:48:00,5.05056,5.05141,5.05038,5.05118,12000000.0
2008-02-21 10:49:00,5.0512,5.0512,5.04981,5.05071,10000000.0
2008-02-21 10:50:00,5.05118,5.05119,5.04953,5.05077,14000000.0
2008-02-21 10:51:00,5.04981,5.05077,5.04954,5.05036,11000000.0
2008-02-21 10:52:00,5.0489,5.05095,5.04847,5.04979,20000000.0
2008-02-21 10:53:00,5.04831,5.04936,5.048,5.0486,9000000.0
2008-02-21 10:54:00,5.04965,5.04965,5.04757,5.04861,18000000.0
2008-02-21 10:55:00,5.04992,5.05003,5.04811,5.04959,10000000.0
2008-02-21 10:56:00,5.04918,5.04944,5.0482,5.04944,11000000.0
2008-02-21 10:57:00,5.04856,5.049,5.04762,5.0483,8000000.0
2008-02-21 10:58:00,5.04813,5.04948,5.04794,5.04929,10000000.0
2008-02-21 10:59:00,5.04893,5.05196,5.04893,5.05196,10000000.0
2008-02-21 11:00:00,5.05055,5.05223,5.05055,5.05129,15000000.0
2008-02-21 11:01:00,5.05164,5.05239,5.05096,5.05191,12000000.0
2008-02-21 11:02:00,5.05134,5.05244,5.05003,5.05003,8000000.0
2008-02-21 11:03:00,5.05201,5.05201,5.04962,5.0505,11000000.0
2008-02-21 11:04:00,5.05149,5.05213,5.04926,5.05013,15000000.0
2008-02-21 11:05:00,5.04989,5.04994,5.04843,5.04966,17000000.0
2008-02-21 11:06:00,5.05023,5.05023,5.04862,5.04948,12000000.0
2008-02-21 11:07:00,5.05004,5.05004,5.04931,5.04963,11000000.0
2008-02-21 11:08:00,5.05,5.05018,5.04885,5.04907,22000000.0
2008-02-21 11:09:00,5.04901,5.05113,5.04874,5.05113,9000000.0
2008-02-21 11:10:00,5.05191,5.05229,5.0505,5.05203,16000000.0
2008-02-21 11:11:00,5.05185,5.05185,5.05036,5.05036,7000000.0
2008-02-21 11:12:00,5.0501,5.05201,5.0501,5.05088,15000000.0
2008-02-21 11:13:00,5.05098,5.05208,5.05035,5.05208,11000000.0
2008-02-21 11:14:00,5.05235,5.05235,5.05007,5.05007,18000000.0
2008-02-21 11:15:00,5.05191,5.05191,5.04996,5.05041,11000000.0
2008-02-21 11:16:00,5.05078,5.05281,5.05078,5.05179,13000000.0
2008-02-21 11:17:00,5.05252,5.05252,5.05073,5.05142,13000000.0
2008-02-21 11:18:00,5.05127,5.05302,5.05094,5.05142,9000000.0
2008-02-21 11:19:00,5.05008,5.0526,5.05008,5.05183,17000000.0
2008-02-21 11:20:00,5.05161,5.05161,5.04982,5.05028,14000000.0
2008-02-21 11:21:00,5.05019,5.051,5.0495,5.05048,14000000.0
2008-02-21 11:22:00,5.05033,5.0507,5.04833,5.04897,22000000.0
2008-02-21 11:23:00,5.04793,5.04837,5.0471,5.0471,8000000.0
2008-02-21 11:24:00,5.0486,5.0498,5.04818,5.0483,18000000.0
2008-02-21 11:25:00,5.04902,5.04922,5.04766,5.04829,9000000.0
2008-02-21 11:26:00,5.04899,5.04924,5.04681,5.04823,15000000.0
2008-02-21 11:27:00,5.04711,5.04791,5.04456,5.04614,10000000.0
2008-02-21 11:28:00,5.04667,5.04945,5.04552,5.04852,13000000.0
2008-02-21 11:29:00,5.05106,5.05329,5.04939,5.0518,17000000.0
2008-02-21 11:30:00,5.05341,5.05406,5.05099,5.0527,13000000.0
2008-02-21 11:31:00,5.05129,5.05211,5.04817,5.04978,12000000.0
2008-02-21 11:32:00,5.04891,5.05012,5.04679,5.04852,20000000.0
2008-02-21 11:33:00,5.04698,5.04903,5.04698,5.04722,16000000.0
2008-02-21 11:34:00,5.0477,5.04977,5.04752,5.04977,13000000.0
2008-02-21 11:35:00,5.04904,5.05012,5.04801,5.04806,14000000.0
2008-02-21 11:36:00,5.04914,5.04946,5.04754,5.04754,11000000.0
2008-02-21 11:37:00,5.04804,5.04807,5.04581,5.04652,16000000.0
2008-02-21 11:38:00,5.04629,5.0478,5.04523,5.0475,8000000.0
2008-02-21 11:39:00,5.04633,5.04706,5.04597,5.04639,11000000.0
2008-02-21 11:40:00,5.04776,5.04898,5.04668,5.04835,12000000.0
2008-02-21 11:41:00,5.04885,5.04898,5.04719,5.0487,10000000.0
2008-02-21 11:42:00,5.04799,5.04819,5.04632,5.04788,10000000.0
2008-02-21 11:43:00,5.04711,5.04955,5.0465,5.04946,17000000.0
2008-02-21 11:44:00,5.04941,5.05017,5.04761,5.04926,15000000.0
2008-02-21 11:45:00,5.04799,5.04884,5.04721,5.04721,16000000.0
2008-02-21 11:46:00,5.0484,5.04871,5.04648,5.04707,7000000.0
2008-02-21 11:47:00,5.04853,5.04853,5.04595,5.04595,16000000.0
2008-02-21 11:48:00,5.0469,5.04771,5.046,5.04714,13000000.0
2008-02-21 11:49:00,5.04647,5.04734,5.04584,5.04589,10000000.0
2008-02-21 11:50:00,5.04704,5.04822,5.04587,5.04772,12000000.0
2008-02-21 11:51:00,5.04803,5.04848,5.04662,5.04707,14000000.0
2008-02-21 11:52:00,5.04868,5.04941,5.04734,5.04941,18000000.0
2008-02-21 11:53:00,5.04926,5.04939,5.04772,5.04898,16000000.0
2008-02-21 11:54:00,5.04807,5.04937,5.04786,5.04839,8000000.0
2008-02-21 11:55:00,5.04832,5.04932,5.04818,5.04926,8000000.0
2008-02-21 11:56:00,5.049,5.05019,5.04835,5.05019,8000000.0
2008-02-21 11:57:00,5.05057,5.05057,5.04885,5.05009,11000000.0
2008-02-21 11:58:00,5.04944,5.04944,5.04755,5.04939,14000000.0
2008-02-21 11:59:00,5.04891,5.04982,5.04823,5.04962,11000000.0
2008-02-21 12:00:00,5.05007,5.05007,5.04798,5.04954,15000000.0
2008-02-21 12:01:00,5.04981,5.05177,5.04883,5.05157,13000000.0
2008-02-21 12:02:00,5.05133,5.05186,5.05011,5.05186,15000000.0
2008-02-21 12:03:00,5.05089,5.05095,5.04876,5.05012,11000000.0
2008-02-21 12:04:00,5.04973,5.05037,5.04809,5.04809,9000000.0
2008-02-21 12:05:00,5.04948,5.0504,5.0489,5.0504,9000000.0
2008-02-21 12:06:00,5.05061,5.0507,5.04952,5.05044,15000000.0
2008-02-21 12:07:00,5.05048,5.05094,5.04924,5.05094,11000000.0
2008-02-21 12:08:00,5.05047,5.05091,5.04959,5.05073,8000000.0
2008-02-21 12:09:00,5.05036,5.05356,5.05036,5.05356,18000000.0
2008-02-21 12:10:00,5.05341,5.05341,5.04952,5.04952,14000000.0
2008-02-21 12:11:00,5.05137,5.05145,5.04948,5.05038,9000000.0
2008-02-21 12:12:00,5.05047,5.05189,5.04971,5.0518,18000000.0
2008-02-21 12:13:00,5.05219,5.05221,5.05052,5.05139,12000000.0
2008-02-21 12:14:00,5.05036,5.05192,5.05016,5.0519,10000000.0
2008-02-21 12:15:00,5.05212,5.05212,5.05051,5.05098,8000000.0
2008-02-21 12:16:00,5.05178,5.05272,5.05167,5.0527,14000000.0
2008-02-21 12:17:00,5.05302,5.05302,5.05134,5.05221,13000000.0
2008-02-21 12:18:00,5.05156,5.05251,5.05077,5.05251,10000000.0
2008-02-21 12:19:00,5.05137,5.05179,5.05002,5.05002,11000000.0
2008-02-21 12:20:00,5.0517,5.0521,5.05096,5.05144,8000000.0
2008-02-21 12:21:00,5.05218,5.05218,5.05107,5.05151,20000000.0
2008-02-21 12:22:00,5.05123,5.05148,5.04957,5.05126,14000000.0
2008-02-21 12:23:00,5.0507,5.05111,5.04938,5.05054,11000000.0
2008-02-21 12:24:00,5.0505,5.05071,5.04909,5.05006,17000000.0
2008-02-21 12:25:00,5.04938,5.05068,5.04868,5.05033,12000000.0
2008-02-21 12:26:00,5.05007,5.05095,5.049,5.049,7000000.0
2008-02-21 12:27:00,5.05017,5.05017,5.04865,5.04865,7000000.0
2008-02-21 12:28:00,5.04975,5.04993,5.04806,5.04806,19000000.0
2008-02-21 12:29:00,5.04966,5.04966,5.04853,5.04954,12000000.0
2008-02-21 12:30:00,5.04916,5.05073,5.04913,5.05072,10000000.0
2008-02-21 12:31:00,5.05091,5.05137,5.04956,5.04956,12000000.0
2008-02-21 12:32:00,5.05063,5.05063,5.04915,5.0496,12000000.0
2008-02-21 12:33:00,5.05078,5.05109,5.04947,5.05072,15000000.0
2008-02-21 12:34:00,5.05084,5.05085,5.04971,5.04993,12000000.0
2008-02-21 12:35:00,5.05097,5.05108,5.04983,5.05097,12000000.0
2008-02-21 12:36:00,5.05031,5.05117,5.04943,5.05048,15000000.0
2008-02-21 12:37:00,5.05079,5.05108,5.05004,5.05108,8000000.0
2008-02-21 12:38:00,5.05096,5.05106,5.04971,5.05106,15000000.0
2008-02-21 12:39:00,5.05065,5.05161,5.04997,5.05161,14000000.0
2008-02-21 12:40:00,5.05053,5.05376,5.05053,5.05289,18000000.0
2008-02-21 12:41:00,5.05415,5.05436,5.0531,5.05376,11000000.0
2008-02-21 12:42:00,5.05424,5.05424,5.05211,5.05271,17000000.0
2008-02-21 12:43:00,5.05304,5.05304,5.05039,5.05056,11000000.0
2008-02-21 12:44:00,5.05244,5.05274,5.05107,5.05241,13000000.0
2008-02-21 12:45:00,5.05039,5.05211,5.05033,5.05094,10000000.0
2008-02-21 12:46:00,5.05053,5.05276,5.05053,5.05189,20000000.0
2008-02-21 12:47:00,5.05126,5.05243,5.05041,5.05105,10000000.0
2008-02-21 12:48:00,5.05091,5.05127,5.04942,5.05048,10000000.0
2008-02-21 12:49:00,5.05092,5.05192,5.0505,5.05173,15000000.0
2008-02-21 12:50:00,5.05161,5.0518,5.0499,5.05054,14000000.0
2008-02-21 12:51:00,5.05177,5.05177,5.0496,5.04983,14000000.0
2008-02-21 12:52:00,5.05116,5.05116,5.04867,5.04879,9000000.0
2008-02-21 12:53:00,5.05007,5.05043,5.04938,5.05043,9000000.0
2008-02-21 12:54:00,5.05009,5.05073,5.04883,5.05073,20000000.0
2008-02-21 12:55:00,5.0511,5.0511,5.04965,5.05038,12000000.0
2008-02-21 12:56:00,5.05091,5.05199,5.05085,5.05199,7000000.0
2008-02-21 12:57:00,5.05251,5.05251,5.05023,5.05023,13000000.0
2008-02-21 12:58:00,5.05099,5.05222,5.05072,5.05128,16000000.0
2008-02-21 12:59:00,5.05282,5.05282,5.05051,5.0506,14000000.0
2008-02-21 13:00:00,5.04989,5.05165,5.04989,5.05162,12000000.0
2008-02-21 13:01:00,5.04999,5.05226,5.04978,5.05137,17000000.0
2008-02-21 13:02:00,5.05127,5.05215,5.05061,5.05215,10000000.0
2008-02-21 13:03:00,5.05259,5.05281,5.05115,5.05214,22000000.0
2008-02-21 13:04:00,5.05344,5.05477,5.05196,5.05477,20000000.0
2008-02-21 13:05:00,5.05446,5.05475,5.05241,5.05241,14000000.0
2008-02-21 13:06:00,5.0541,5.0541,5.05226,5.05332,17000000.0
2008-02-21 13:07:00,5.05367,5.05367,5.05225,5.05333,22000000.0
2008-02-21 13:08:00,5.05283,5.05571,5.05199,5.05571,12000000.0
2008-02-21 13:09:00,5.05477,5.05517,5.05382,5.05472,12000000.0
2008-02-21 13:10:00,5.0549,5.05731,5.0547,5.05692,20000000.0
2008-02-21 13:11:00,5.05591,5.0572,5.05527,5.05527,12000000.0
2008-02-21 13:12:00,5.05729,5.0582,5.05633,5.05715,16000000.0
2008-02-21 13:13:00,5.0571,5.05733,5.05576,5.05576,14000000.0
2008-02-21 13:14:00,5.05681,5.0574,5.05569,5.05727,17000000.0
2008-02-21 13:15:00,5.05727,5.05755,5.05629,5.05726,7000000.0
2008-02-21 13:16:00,5.05805,5.05805,5.05616,5.05769,9000000.0
2008-02-21 13:17:00,5.0576,5.05793,5.05597,5.05793,15000000.0
2008-02-21 13:18:00,5.05638,5.05975,5.05638,5.05975,17000000.0
2008-02-21 13:19:00,5.05796,5.05895,5.05723,5.05863,15000000.0
2008-02-21 13:20:00,5.0585,5.0585,5.05684,5.05769,12000000.0
2008-02-21 13:21:00,5.05823,5.05849,5.05647,5.05765,24000000.0
2008-02-21 13:22:00,5.05823,5.05843,5.05683,5.05708,12000000.0
2008-02-21 13:23:00,5.05869,5.05977,5.05757,5.05889,12000000.0
2008-02-21 13:24:00,5.05894,5.06083,5.05856,5.06083,18000000.0
2008-02-21 13:25:00,5.05958,5.06078,5.0594,5.06018,12000000.0
2008-02-21 13:26:00,5.05886,5.0605,5.05886,5.05945,12000000.0
2008-02-21 13:27:00,5.06005,5.06051,5.05948,5.05993,9000000.0
2008-02-21 13:28:00,5.05918,5.06245,5.05918,5.06214,15000000.0
2008-02-21 13:29:00,5.06232,5.06358,5.06159,5.06292,14000000.0
2008-02-21 13:30:00,5.06341,5.06398,5.06189,5.06243,11000000.0
2008-02-21 13:31:00,5.06267,5.06267,5.06079,5.06123,11000000.0
2008-02-21 13:32:00,5.06183,5.06194,5.06019,5.0618,8000000.0
2008-02-21 13:33:00,5.06128,5.06152,5.05998,5.06059,14000000.0
2008-02-21 13:34:00,5.05972,5.06099,5.05957,5.06069,11000000.0
2008-02-21 13:35:00,5.05908,5.06083,5.05908,5.05973,16000000.0
2008-02-21 13:36:00,5.05892,5.06016,5.05862,5.06016,8000000.0
2008-02-21 13:37:00,5.05952,5.06066,5.05882,5.05972,17000000.0
2008-02-21 13:38:00,5.05906,5.06044,5.05778,5.05903,14000000.0
2008-02-21 13:39:00,5.05881,5.05997,5.05848,5.05997,10000000.0
2008-02-21 13:40:00,5.0603,5.06031,5.05875,5.06004,8000000.0
2008-02-21 13:41:00,5.05914,5.06127,5.05873,5.06127,11000000.0
2008-02-21 13:42:00,5.06017,5.06132,5.05928,5.06132,14000000.0
2008-02-21 13:43:00,5.06101,5.06101,5.05957,5.0603,11000000.0
2008-02-21 13:44:00,5.05951,5.06094,5.05946,5.0605,11000000.0
2008-02-21 13:45:00,5.06077,5.06101,5.05968,5.06024,14000000.0
2008-02-21 13:46:00,5.0603,5.06076,5.05936,5.06025,11000000.0
2008-02-21 13:47:00,5.06039,5.06093,5.05915,5.06024,13000000.0
2008-02-21 13:48:00,5.05968,5.06027,5.05852,5.05949,14000000.0
2008-02-21 13:49:00,5.05944,5.06009,5.05892,5.05983,12000000.0
2008-02-21 13:50:00,5.05884,5.05957,5.05812,5.05896,16000000.0
2008-02-21 13:51:00,5.0589,5.05993,5.05863,5.05934,14000000.0
2008-02-21 13:52:00,5.05931,5.05937,5.05861,5.05895,10000000.0
2008-02-21 13:53:00,5.05904,5.05942,5.05793,5.05793,10000000.0
2008-02-21 13:54:00,5.05969,5.05976,5.05861,5.05951,8000000.0
2008-02-21 13:55:00,5.05945,5.06088,5.05911,5.05963,13000000.0
2008-02-21 13:56:00,5.06094,5.06112,5.05913,5.06049,17000000.0
2008-02-21 13:57:00,5.05999,5.06024,5.05861,5.06024,13000000.0
2008-02-21 13:58:00,5.05997,5.06053,5.05935,5.06013,7000000.0
2008-02-21 13:59:00,5.06069,5.06168,5.06042,5.06152,9000000.0
2008-02-21 14:00:00,5.06227,5.06227,5.06048,5.06048,7000000.0
2008-02-21 14:01:00,5.059,5.06055,5.05831,5.05946,11000000.0
2008-02-21 14:02:00,5.05792,5.06005,5.05792,5.05931,19000000.0
2008-02-21 14:03:00,5.05979,5.05979,5.05725,5.05938,13000000.0
2008-02-21 14:04:00,5.05869,5.05902,5.05716,5.05899,22000000.0
2008-02-21 14:05:00,5.05818,5.05958,5.05738,5.05884,17000000.0
2008-02-21 14:06:00,5.0579,5.05856,5.05769,5.05796,11000000.0
2008-02-21 14:07:00,5.05795,5.0586,5.0571,5.0571,9000000.0
2008-02-21 14:08:00,5.05947,5.05947,5.05759,5.05917,11000000.0
2008-02-21 14:09:00,5.0584,5.05951,5.05807,5.05829,12000000.0
2008-02-21 14:10:00,5.05771,5.05931,5.05751,5.05751,13000000.0
2008-02-21 14:11:00,5.05967,5.05967,5.05797,5.05845,14000000.0
2008-02-21 14:12:00,5.05806,5.0594,5.05806,5.0589,11000000.0
2008-02-21 14:13:00,5.05922,5.06033,5.0587,5.05921,11000000.0
2008-02-21 14:14:00,5.0581,5.05983,5.05809,5.05983,7000000.0
2008-02-21 14:15:00,5.0589,5.05989,5.05879,5.0588,14000000.0
2008-02-21 14:16:00,5.05855,5.0597,5.05794,5.05934,13000000.0
2008-02-21 14:17:00,5.05972,5.05986,5.05861,5.05949,22000000.0
2008-02-21 14:18:00,5.05994,5.05994,5.0581,5.0582,15000000.0
2008-02-21 14:19:00,5.05909,5.05909,5.05722,5.05795,12000000.0
2008-02-21 14:20:00,5.05861,5.05899,5.05772,5.05772,7000000.0
2008-02-21 14:21:00,5.05864,5.0587,5.05692,5.05811,13000000.0
2008-02-21 14:22:00,5.05638,5.05741,5.05587,5.05651,8000000.0
2008-02-21 14:23:00,5.05796,5.05819,5.05548,5.05672,11000000.0
2008-02-21 14:24:00,5.05703,5.05708,5.05545,5.05551,13000000.0
2008-02-21 14:25:00,5.05635,5.05776,5.05627,5.05759,15000000.0
2008-02-21 14:26:00,5.05694,5.05749,5.05599,5.05749,8000000.0
2008-02-21 14:27:00,5.05711,5.05711,5.05521,5.05577,10000000.0
2008-02-21 14:28:00,5.05677,5.05677,5.0547,5.05636,11000000.0
2008-02-21 14:29:00,5.05583,5.05664,5.05456,5.05664,21000000.0
2008-02-21 14:30:00,5.05572,5.05612,5.05508,5.05558,11000000.0
2008-02-21 14:31:00,5.05569,5.05619,5.05485,5.05619,17000000.0
2008-02-21 14:32:00,5.05602,5.05662,5.05501,5.05567,15000000.0
2008-02-21 14:33:00,5.05608,5.05658,5.05571,5.05578,8000000.0
2008-02-21 14:34:00,5.05653,5.05686,5.05581,5.05614,9000000.0
2008-02-21 14:35:00,5.05653,5.05676,5.05543,5.05629,11000000.0
2008-02-21 14:36:00,5.05712,5.05929,5.05605,5.05871,15000000.0
2008-02-21 14:37:00,5.05928,5.05928,5.05734,5.05816,8000000.0
2008-02-21 14:38:00,5.058,5.058,5.05648,5.05765,10000000.0
2008-02-21 14:39:00,5.05781,5.05781,5.05619,5.05734,19000000.0
2008-02-21 14:40:00,5.05597,5.05776,5.05579,5.057,15000000.0
2008-02-21 14:41:00,5.05776,5.05776,5.05651,5.05719,15000000.0
2008-02-21 14:42:00,5.05618,5.05789,5.05618,5.05789,17000000.0
2008-02-21 14:43:00,5.05747,5.05813,5.05613,5.05813,15000000.0
2008-02-21 14:44:00,5.05643,5.05822,5.05643,5.05822,15000000.0
2008-02-21 14:45:00,5.05639,5.05738,5.05617,5.05736,9000000.0
2008-02-21 14:46:00,5.05592,5.05681,5.05518,5.05603,11000000.0
2008-02-21 14:47:00,5.05648,5.05648,5.05427,5.05492,12000000.0
2008-02-21 14:48:00,5.05656,5.05656,5.05444,5.05473,12000000.0
2008-02-21 14:49:00,5.05584,5.05636,5.05496,5.0554,12000000.0
2008-02-21 14:50:00,5.05658,5.05658,5.05486,5.05629,15000000.0
2008-02-21 14:51:00,5.0559,5.05601,5.05529,5.056,10000000.0
2008-02-21 14:52:00,5.05581,5.05582,5.05438,5.05582,13000000.0
2008-02-21 14:53:00,5.05552,5.05633,5.05504,5.05599,13000000.0
2008-02-21 14:54:00,5.05629,5.05629,5.05472,5.05472,9000000.0
2008-02-21 14:55:00,5.05371,5.05515,5.05355,5.05476,16000000.0
2008-02-21 14:56:00,5.05452,5.05454,5.05226,5.0529,15000000.0
2008-02-21 14:57:00,5.05411,5.05411,5.05303,5.05409,15000000.0
2008-02-21 14:58:00,5.05291,5.05454,5.05256,5.05454,11000000.0
2008-02-21 14:59:00,5.05483,5.05483,5.05333,5.05469,14000000.0
2008-02-21 15:00:00,5.05361,5.05437,5.05273,5.05424,18000000.0
2008-02-21 15:01:00,5.05262,5.05386,5.05123,5.05307,12000000.0
2008-02-21 15:02:00,5.05266,5.05266,5.05127,5.05255,7000000.0
2008-02-21 15:03:00,5.05333,5.05358,5.05161,5.05184,18000000.0
2008-02-21 15:04:00,5.05295,5.05295,5.05112,5.05285,21000000.0
2008-02-21 15:05:00,5.053,5.053,5.05138,5.05183,13000000.0
2008-02-21 15:06:00,5.05166,5.05326,5.05166,5.05168,14000000.0
2008-02-21 15:07:00,5.0517,5.05318,5.05153,5.05198,22000000.0
2008-02-21 15:08:00,5.05219,5.0531,5.05181,5.05183,10000000.0
2008-02-21 15:09:00,5.05411,5.05411,5.05232,5.05324,9000000.0
2008-02-21 15:10:00,5.05302,5.05304,5.05196,5.05208,14000000.0
2008-02-21 15:11:00,5.05154,5.05268,5.05136,5.05179,12000000.0
2008-02-21 15:12:00,5.05092,5.05299,5.05092,5.0528,13000000.0
2008-02-21 15:13:00,5.05186,5.05314,5.05155,5.05248,12000000.0
2008-02-21 15:14:00,5.05276,5.05294,5.05194,5.05267,10000000.0
2008-02-21 15:15:00,5.05211,5.05308,5.05136,5.05259,16000000.0
2008-02-21 15:16:00,5.05314,5.05314,5.05055,5.05224,15000000.0
2008-02-21 15:17:00,5.05195,5.05195,5.04994,5.05181,14000000.0
2008-02-21 15:18:00,5.05012,5.05135,5.04989,5.05031,12000000.0
2008-02-21 15:19:00,5.05028,5.05101,5.04961,5.05101,11000000.0
2008-02-21 15:20:00,5.04896,5.05099,5.0489,5.05099,14000000.0
2008-02-21 15:21:00,5.05113,5.05122,5.04944,5.05059,14000000.0
2008-02-21 15:22:00,5.05078,5.0517,5.05028,5.0513,10000000.0
2008-02-21 15:23:00,5.05132,5.05196,5.0506,5.05171,11000000.0
2008-02-21 15:24:00,5.05022,5.05185,5.05022,5.05131,10000000.0
2008-02-21 15:25:00,5.05235,5.05245,5.05064,5.05199,16000000.0
2008-02-21 15:26:00,5.05204,5.05217,5.04992,5.05026,15000000.0
2008-02-21 15:27:00,5.05049,5.05085,5.04967,5.05049,10000000.0
2008-02-21 15:28:00,5.05,5.0518,5.04984,5.05003,11000000.0
2008-02-21 15:29:00,5.05107,5.05107,5.04978,5.0499,19000000.0
2008-02-21 15:30:00,5.05085,5.0511,5.04965,5.05093,10000000.0
2008-02-21 15:31:00,5.04956,5.05126,5.04956,5.05053,14000000.0
2008-02-21 15:32:00,5.04964,5.05072,5.04912,5.05037,12000000.0
2008-02-21 15:33:00,5.049,5.05027,5.04874,5.05023,20000000.0
2008-02-21 15:34:00,5.05001,5.05087,5.04917,5.0504,12000000.0
2008-02-21 15:35:00,5.04989,5.05072,5.04926,5.04976,12000000.0
2008-02-21 15:36:00,5.04944,5.05136,5.04944,5.04968,10000000.0
2008-02-21 15:37:00,5.05167,5.05302,5.0508,5.05302,10000000.0
2008-02-21 15:38:00,5.05266,5.05266,5.05043,5.05129,13000000.0
2008-02-21 15:39:00,5.05038,5.05247,5.05008,5.05182,7000000.0
2008-02-21 15:40:00,5.05093,5.0529,5.05093,5.0529,10000000.0
2008-02-21 15:41:00,5.0542,5.0542,5.05071,5.05072,9000000.0
2008-02-21 15:42:00,5.05328,5.05412,5.0523,5.0523,13000000.0
2008-02-21 15:43:00,5.05237,5.05324,5.0513,5.05303,16000000.0
2008-02-21 15:44:00,5.05277,5.05312,5.05087,5.05282,14000000.0
2008-02-21 15:45:00,5.05327,5.05327,5.05082,5.05257,15000000.0
2008-02-21 15:46:00,5.0517,5.05356,5.04985,5.04985,13000000.0
2008-02-21 15:47:00,5.05093,5.05182,5.04958,5.05082,9000000.0
2008-02-21 15:48:00,5.04996,5.05247,5.04908,5.0505,21000000.0
2008-02-21 15:49:00,5.05065,5.05196,5.04953,5.05048,23000000.0
2008-02-21 15:50:00,5.05133,5.05156,5.05019,5.05064,12000000.0
2008-02-21 15:51:00,5.0498,5.05101,5.0498,5.05059,19000000.0
2008-02-21 15:52:00,5.05041,5.05164,5.05041,5.05153,15000000.0
2008-02-21 15:53:00,5.05162,5.05215,5.05024,5.05203,14000000.0
2008-02-21 15:54:00,5.05164,5.05201,5.05033,5.05085,15000000.0
2008-02-21 15:55:00,5.05099,5.05224,5.05062,5.05203,12000000.0
2008-02-21 15:56:00,5.0515,5.05152,5.05035,5.05103,18000000.0
2008-02-21 15:57:00,5.0514,5.0521,5.04998,5.04998,10000000.0
2008-02-21 15:58:00,5.05112,5.05173,5.05021,5.05171,22000000.0
2008-02-21 15:59:00,5.05151,5.05232,5.0503,5.05148,12000000.0
2008-02-21 16:00:00,5.05051,5.05298,5.05034,5.05298,12000000.0
2008-02-21 16:01:00,5.05153,5.05422,5.05113,5.05422,12000000.0
2008-02-21 16:02:00,5.05278,5.05438,5.05155,5.05406,13000000.0
2008-02-21 16:03:00,5.05385,5.05389,5.05215,5.05353,13000000.0
2008-02-21 16:04:00,5.05262,5.05446,5.0521,5.05224,11000000.0
2008-02-21 16:05:00,5.05384,5.05422,5.05273,5.05388,9000000.0
2008-02-21 16:06:00,5.0532,5.05366,5.05216,5.05291,14000000.0
2008-02-21 16:07:00,5.05299,5.05398,5.05248,5.05248,15000000.0
2008-02-21 16:08:00,5.05358,5.05423,5.05222,5.0541,15000000.0
2008-02-21 16:09:00,5.0531,5.05353,5.05192,5.05353,17000000.0
2008-02-21 16:10:00,5.05365,5.05452,5.05209,5.05452,14000000.0
2008-02-21 16:11:00,5.05522,5.05546,5.05409,5.05445,9000000.0
2008-02-21 16:12:00,5.05522,5.05586,5.05423,5.05583,15000000.0
2008-02-21 16:13:00,5.05388,5.05506,5.05314,5.05497,14000000.0
2008-02-21 16:14:00,5.05309,5.05489,5.05309,5.05331,12000000.0
2008-02-21 16:15:00,5.05436,5.05539,5.05343,5.05396,14000000.0
2008-02-21 16:16:00,5.05385,5.05431,5.0524,5.05322,13000000.0
2008-02-21 16:17:00,5.05192,5.05337,5.05192,5.05274,18000000.0
2008-02-21 16:18:00,5.05254,5.05341,5.05174,5.05174,13000000.0
2008-02-21 16:19:00,5.05356,5.05361,5.05212,5.05322,8000000.0
2008-02-21 16:20:00,5.05231,5.05267,5.05164,5.05213,13000000.0
2008-02-21 16:21:00,5.05361,5.05452,5.05207,5.05437,12000000.0
2008-02-21 16:22:00,5.05474,5.05474,5.05279,5.05351,11000000.0
2008-02-21 16:23:00,5.05368,5.05436,5.05289,5.0542,14000000.0
2008-02-21 16:24:00,5.05446,5.05446,5.05242,5.05343,15000000.0
2008-02-21 16:25:00,5.05367,5.05435,5.05259,5.05435,11000000.0
2008-02-21 16:26:00,5.05368,5.05458,5.05312,5.05458,8000000.0
2008-02-21 16:27:00,5.05468,5.05468,5.05202,5.05202,10000000.0
2008-02-21 16:28:00,5.05342,5.05376,5.05259,5.05327,15000000.0
2008-02-21 16:29:00,5.05484,5.05495,5.05312,5.05383,7000000.0
2008-02-21 16:30:00,5.05366,5.05415,5.05209,5.05415,16000000.0
2008-02-21 16:31:00,5.05283,5.05401,5.05256,5.053,14000000.0
2008-02-21 16:32:00,5.05403,5.05415,5.05307,5.05369,7000000.0
2008-02-21 16:33:00,5.05363,5.0549,5.05348,5.0549,8000000.0
2008-02-21 16:34:00,5.05579,5.05579,5.05326,5.05399,8000000.0
2008-02-21 16:35:00,5.05343,5.05538,5.05343,5.05427,9000000.0
2008-02-21 16:36:00,5.05393,5.05585,5.05393,5.05463,13000000.0
2008-02-21 16:37:00,5.05459,5.05518,5.05324,5.05324,18000000.0
2008-02-21 16:38:00,5.05532,5.05532,5.05331,5.05482,18000000.0
2008-02-21 16:39:00,5.05475,5.05522,5.05341,5.05445,20000000.0
2008-02-21 16:40:00,5.05364,5.05481,5.05355,5.05389,13000000.0
2008-02-21 16:41:00,5.05356,5.05482,5.05327,5.05456,20000000.0
2008-02-21 16:42:00,5.05416,5.05444,5.05109,5.05109,18000000.0
2008-02-21 16:43:00,5.05307,5.05343,5.05169,5.05339,15000000.0
2008-02-21 16:44:00,5.05364,5.05413,5.05173,5.05173,20000000.0
2008-02-21 16:45:00,5.05311,5.05414,5.05171,5.05383,13000000.0
2008-02-21 16:46:00,5.05316,5.05362,5.05227,5.05227,15000000.0
2008-02-21 16:47:00,5.05414,5.05414,5.05273,5.0528,8000000.0
2008-02-21 16:48:00,5.05358,5.05522,5.05255,5.05522,11000000.0
2008-02-21 16:49:00,5.05377,5.05529,5.05377,5.05386,12000000.0
2008-02-21 16:50:00,5.0537,5.05552,5.0537,5.05515,15000000.0
2008-02-21 16:51:00,5.05512,5.05512,5.05397,5.05411,18000000.0
2008-02-21 16:52:00,5.055,5.055,5.05397,5.05441,14000000.0
2008-02-21 16:53:00,5.05353,5.05418,5.05284,5.05381,8000000.0
2008-02-21 16:54:00,5.05386,5.05397,5.05291,5.05397,11000000.0
2008-02-21 16:55:00,5.05437,5.0547,5.05317,5.0547,12000000.0
2008-02-21 16:56:00,5.05434,5.05448,5.05329,5.05432,10000000.0
2008-02-21 16:57:00,5.05454,5.05477,5.05308,5.05466,8000000.0
2008-02-21 16:58:00,5.05447,5.05484,5.05342,5.05484,9000000.0
2008-02-21 16:59:00,5.0548,5.0548,5.05322,5.05329,13000000.0
2008-02-21 17:00:00,5.05411,5.0542,5.0513,5.05229,11000000.0
2008-02-21 17:01:00,5.05216,5.05243,5.05004,5.05116,12000000.0
2008-02-21 17:02:00,5.05107,5.05282,5.0507,5.05282,10000000.0
2008-02-21 17:03:00,5.05229,5.05269,5.05091,5.05206,16000000.0
2008-02-21 17:04:00,5.05084,5.05158,5.0499,5.05047,13000000.0
2008-02-21 17:05:00,5.05109,5.05168,5.04948,5.04991,16000000.0
2008-02-21 17:06:00,5.05153,5.05222,5.04877,5.04877,12000000.0
2008-02-21 17:07:00,5.05111,5.0517,5.04911,5.04911,8000000.0
2008-02-21 17:08:00,5.05128,5.05246,5.04973,5.05187,21000000.0
2008-02-21 17:09:00,5.05084,5.05216,5.05061,5.0517,16000000.0
2008-02-21 17:10:00,5.05055,5.05084,5.04947,5.05052,11000000.0
2008-02-21 17:11:00,5.05139,5.05157,5.04971,5.05091,11000000.0
2008-02-21 17:12:00,5.05115,5.05115,5.04968,5.05098,9000000.0
2008-02-21 17:13:00,5.0501,5.05181,5.04985,5.05042,9000000.0
2008-02-21 17:14:00,5.05157,5.05209,5.05043,5.05128,17000000.0
2008-02-21 17:15:00,5.0515,5.05209,5.05081,5.05155,11000000.0
2008-02-21 17:16:00,5.05147,5.05173,5.05026,5.05159,15000000.0
2008-02-21 17:17:00,5.05003,5.05142,5.05003,5.05142,13000000.0
2008-02-21 17:18:00,5.05011,5.0513,5.05011,5.05124,15000000.0
2008-02-21 17:19:00,5.05021,5.0511,5.04983,5.05089,17000000.0
2008-02-21 17:20:00,5.05119,5.05147,5.04983,5.05003,12000000.0
2008-02-21 17:21:00,5.05127,5.05127,5.04984,5.05105,7000000.0
2008-02-21 17:22:00,5.051,5.05137,5.04978,5.05078,14000000.0
2008-02-21 17:23:00,5.05059,5.05161,5.04923,5.05087,13000000.0
2008-02-21 17:24:00,5.04939,5.05215,5.04939,5.04954,9000000.0
2008-02-21 17:25:00,5.05095,5.05095,5.04915,5.05001,11000000.0
2008-02-21 17:26:00,5.0497,5.05084,5.04895,5.05024,16000000.0
2008-02-21 17:27:00,5.05101,5.05101,5.04906,5.04979,9000000.0
2008-02-21 17:28:00,5.04979,5.05052,5.04839,5.04935,15000000.0
2008-02-21 17:29:00,5.04918,5.05035,5.0487,5.05021,11000000.0
2008-02-21 17:30:00,5.04904,5.05069,5.04824,5.04926,19000000.0
2008-02-21 17:31:00,5.0493,5.05011,5.04862,5.04872,11000000.0
2008-02-21 17:32:00,5.05105,5.05105,5.04917,5.04996,9000000.0
2008-02-21 17:33:00,5.05102,5.05194,5.0501,5.05039,10000000.0
2008-02-21 17:34:00,5.0525,5.0525,5.05072,5.05181,14000000.0
2008-02-21 17:35:00,5.05006,5.05148,5.04972,5.0509,13000000.0
2008-02-21 17:36:00,5.04965,5.05112,5.0496,5.05109,11000000.0
2008-02-21 17:37:00,5.05078,5.0513,5.049,5.05097,15000000.0
2008-02-21 17:38:00,5.04995,5.05093,5.04934,5.05093,17000000.0
2008-02-21 17:39:00,5.04761,5.04927,5.04651,5.04704,8000000.0
2008-02-21 17:40:00,5.04733,5.04924,5.04233,5.04346,12000000.0
2008-02-21 17:41:00,5.04302,5.04822,5.04284,5.04401,21000000.0
2008-02-21 17:42:00,5.04396,5.04723,5.04108,5.04212,13000000.0
2008-02-21 17:43:00,5.04117,5.04634,5.04061,5.04211,11000000.0
2008-02-21 17:44:00,5.04098,5.0496,5.04098,5.0496,19000000.0
2008-02-21 17:45:00,5.04154,5.04949,5.04112,5.0439,10000000.0
2008-02-21 17:46:00,5.04332,5.04831,5.041,5.04138,13000000.0
2008-02-21 17:47:00,5.03991,5.04925,5.03946,5.0423,9000000.0
2008-02-21 17:48:00,5.03921,5.04059,5.03882,5.04059,14000000.0
2008-02-21 17:49:00,5.04216,5.04984,5.04119,5.04827,14000000.0
2008-02-21 17:50:00,5.04023,5.0485,5.04023,5.04109,17000000.0
2008-02-21 17:51:00,5.0401,5.04731,5.03941,5.03967,13000000.0
2008-02-21 17:52:00,5.03822,5.0481,5.03822,5.03903,24000000.0
2008-02-21 17:53:00,5.04113,5.04749,5.03892,5.03892,16000000.0
2008-02-21 17:54:00,5.03834,5.03862,5.03706,5.03862,16000000.0
2008-02-21 17:55:00,5.04019,5.04578,5.039,5.04062,13000000.0
2008-02-21 17:56:00,5.04479,5.04525,5.03667,5.03771,15000000.0
2008-02-21 17:57:00,5.03472,5.04192,5.03422,5.04192,10000000.0
2008-02-21 17:58:00,5.03501,5.03985,5.0334,5.0334,15000000.0
2008-02-21 17:59:00,5.03545,5.04043,5.03346,5.04043,13000000.0
2008-02-21 18:00:00,5.0344,5.03974,5.03427,5.03663,7000000.0
2008-02-21 18:01:00,5.0341,5.04132,5.0341,5.04132,18000000.0
2008-02-21 18:02:00,5.03558,5.03987,5.03432,5.03575,17000000.0
2008-02-21 18:03:00,5.03538,5.03874,5.03374,5.03472,16000000.0
2008-02-21 18:04:00,5.03462,5.04047,5.03364,5.03586,14000000.0
2008-02-21 18:05:00,5.03795,5.03818,5.03366,5.03366,13000000.0
2008-02-21 18:06:00,5.03484,5.03861,5.03319,5.03319,18000000.0
2008-02-21 18:07:00,5.03528,5.03923,5.0306,5.03215,12000000.0
2008-02-21 18:08:00,5.03391,5.04028,5.03252,5.03252,18000000.0
2008-02-21 18:09:00,5.03233,5.03917,5.03193,5.03498,12000000.0
2008-02-21 18:10:00,5.03375,5.03953,5.03321,5.03648,13000000.0
2008-02-21 18:11:00,5.03769,5.03831,5.03506,5.03755,10000000.0
2008-02-21 18:12:00,5.03719,5.03804,5.03499,5.03735,11000000.0
2008-02-21 18:13:00,5.0372,5.03788,5.03421,5.03786,14000000.0
2008-02-21 18:14:00,5.03521,5.03732,5.0343,5.03495,10000000.0
2008-02-21 18:15:00,5.03402,5.03777,5.03402,5.03613,10000000.0
2008-02-21 18:16:00,5.03451,5.03804,5.03394,5.03576,9000000.0
2008-02-21 18:17:00,5.03345,5.03514,5.03342,5.03514,18000000.0
2008-02-21 18:18:00,5.03531,5.03531,5.03346,5.03346,14000000.0
2008-02-21 18:19:00,5.03499,5.03558,5.03397,5.03558,10000000.0
2008-02-21 18:20:00,5.03508,5.03545,5.03373,5.03494,15000000.0
2008-02-21 18:21:00,5.03554,5.03571,5.0343,5.03539,18000000.0
2008-02-21 18:22:00,5.03573,5.03573,5.03342,5.03515,14000000.0
2008-02-21 18:23:00,5.03547,5.03547,5.03328,5.0346,7000000.0
2008-02-21 18:24:00,5.03566,5.03581,5.03447,5.03479,9000000.0
2008-02-21 18:25:00,5.03448,5.03555,5.03427,5.03504,13000000.0
2008-02-21 18:26:00,5.03541,5.03581,5.03373,5.03373,16000000.0
2008-02-21 18:27:00,5.03403,5.03466,5.03267,5.03267,14000000.0
2008-02-21 18:28:00,5.03445,5.03486,5.03317,5.03472,13000000.0
2008-02-21 18:29:00,5.034,5.03503,5.03337,5.03452,11000000.0
2008-02-21 18:30:00,5.03467,5.03467,5.03234,5.03267,16000000.0
2008-02-21 18:31:00,5.0335,5.03442,5.03254,5.03442,12000000.0
2008-02-21 18:32:00,5.03282,5.03385,5.03234,5.03345,11000000.0
2008-02-21 18:33:00,5.03355,5.03416,5.03209,5.034,13000000.0
2008-02-21 18:34:00,5.03173,5.03499,5.03173,5.03499,13000000.0
2008-02-21 18:35:00,5.03243,5.03517,5.03191,5.03311,18000000.0
2008-02-21 18:36:00,5.03423,5.03514,5.03405,5.0351,18000000.0
2008-02-21 18:37:00,5.03503,5.03559,5.0317,5.03292,18000000.0
2008-02-21 18:38:00,5.03281,5.036,5.03231,5.033,11000000.0
2008-02-21 18:39:00,5.03378,5.03439,5.03147,5.03147,11000000.0
2008-02-21 18:40:00,5.03279,5.03478,5.03108,5.03478,14000000.0
2008-02-21 18:41:00,5.03255,5.03387,5.03114,5.03254,16000000.0
2008-02-21 18:42:00,5.03364,5.03396,5.02966,5.03328,14000000.0
2008-02-21 18:43:00,5.03154,5.03324,5.02928,5.02928,10000000.0
2008-02-21 18:44:00,5.03069,5.03448,5.02944,5.03421,13000000.0
2008-02-21 18:45:00,5.03383,5.03404,5.02765,5.02835,13000000.0
2008-02-21 18:46:00,5.02866,5.03291,5.02377,5.02484,12000000.0
2008-02-21 18:47:00,5.02634,5.03263,5.02507,5.02743,14000000.0
2008-02-21 18:48:00,5.02655,5.03318,5.02556,5.02661,15000000.0
2008-02-21 18:49:00,5.03362,5.03515,5.02837,5.03515,12000000.0
2008-02-21 18:50:00,5.03472,5.03486,5.02837,5.02837,9000000.0
2008-02-21 18:51:00,5.0274,5.03325,5.02691,5.02827,17000000.0
2008-02-21 18:52:00,5.03416,5.03427,5.02725,5.02779,9000000.0
2008-02-21 18:53:00,5.02824,5.03431,5.02769,5.0279,14000000.0
2008-02-21 18:54:00,5.03227,5.03346,5.02668,5.03183,14000000.0
2008-02-21 18:55:00,5.03328,5.03328,5.02805,5.02828,10000000.0
2008-02-21 18:56:00,5.0298,5.03413,5.0274,5.0274,16000000.0
2008-02-21 18:57:00,5.0287,5.03381,5.0287,5.03337,17000000.0
2008-02-21 18:58:00,5.03403,5.03403,5.02828,5.03198,14000000.0
2008-02-21 18:59:00,5.02858,5.03184,5.02739,5.02828,14000000.0
2008-02-21 19:00:00,5.0289,5.03197,5.02722,5.03091,15000000.0
2008-02-21 19:01:00,5.0313,5.03177,5.02709,5.0282,15000000.0
2008-02-21 19:02:00,5.02766,5.02902,5.02625,5.02813,14000000.0
2008-02-21 19:03:00,5.02541,5.02838,5.02465,5.02632,14000000.0
2008-02-21 19:04:00,5.02469,5.0267,5.02469,5.0267,12000000.0
2008-02-21 19:05:00,5.02629,5.02727,5.0254,5.0254,15000000.0
2008-02-21 19:06:00,5.02615,5.02694,5.0252,5.02679,16000000.0
2008-02-21 19:07:00,5.02653,5.02727,5.0254,5.02653,20000000.0
2008-02-21 19:08:00,5.02779,5.02838,5.02636,5.02838,8000000.0
2008-02-21 19:09:00,5.02882,5.02956,5.02781,5.02939,17000000.0
2008-02-21 19:10:00,5.02996,5.03039,5.0282,5.03039,9000000.0
2008-02-21 19:11:00,5.02907,5.03196,5.02764,5.03196,16000000.0
2008-02-21 19:12:00,5.03143,5.03143,5.02671,5.02852,13000000.0
2008-02-21 19:13:00,5.03056,5.03056,5.02699,5.02823,10000000.0
2008-02-21 19:14:00,5.0291,5.02958,5.02566,5.02958,20000000.0
2008-02-21 19:15:00,5.0296,5.03004,5.0286,5.02947,12000000.0
2008-02-21 19:16:00,5.02907,5.0307,5.02861,5.02994,8000000.0
2008-02-21 19:17:00,5.02902,5.02967,5.02755,5.02815,18000000.0
2008-02-21 19:18:00,5.02921,5.02937,5.02736,5.02832,11000000.0
2008-02-21 19:19:00,5.02825,5.02851,5.02564,5.02652,12000000.0
2008-02-21 19:20:00,5.0263,5.02795,5.02589,5.02795,14000000.0
2008-02-21 19:21:00,5.02841,5.02919,5.02749,5.0288,13000000.0
2008-02-21 19:22:00,5.02833,5.02913,5.0277,5.0284,12000000.0
2008-02-21 19:23:00,5.02794,5.02953,5.02794,5.02938,14000000.0
2008-02-21 19:24:00,5.0295,5.02959,5.02741,5.02784,19000000.0
2008-02-21 19:25:00,5.02907,5.02912,5.02565,5.0263,8000000.0
2008-02-21 19:26:00,5.02672,5.02696,5.02445,5.02445,7000000.0
2008-02-21 19:27:00,5.02529,5.02678,5.02461,5.02574,20000000.0
2008-02-21 19:28:00,5.02604,5.02693,5.02527,5.02587,17000000.0
2008-02-21 19:29:00,5.02631,5.02847,5.02631,5.0279,10000000.0
2008-02-21 19:30:00,5.02856,5.02917,5.02764,5.02841,15000000.0
2008-02-21 19:31:00,5.0287,5.02906,5.02789,5.02885,11000000.0
2008-02-21 19:32:00,5.02829,5.02969,5.02787,5.02969,9000000.0
2008-02-21 19:33:00,5.02842,5.03059,5.02842,5.02948,14000000.0
2008-02-21 19:34:00,5.03078,5.03078,5.02829,5.02955,17000000.0
2008-02-21 19:35:00,5.02998,5.02998,5.02817,5.02923,8000000.0
2008-02-21 19:36:00,5.02862,5.02953,5.02743,5.02743,15000000.0
2008-02-21 19:37:00,5.02765,5.02818,5.02728,5.02816,8000000.0
2008-02-21 19:38:00,5.02624,5.02717,5.02524,5.0255,15000000.0
2008-02-21 19:39:00,5.02403,5.0272,5.02403,5.02607,17000000.0
2008-02-21 19:40:00,5.02617,5.02742,5.02543,5.0264,16000000.0
2008-02-21 19:41:00,5.02582,5.02651,5.0251,5.02542,11000000.0
2008-02-21 19:42:00,5.0246,5.02603,5.0246,5.02603,15000000.0
2008-02-21 19:43:00,5.02642,5.02646,5.02438,5.02468,14000000.0
2008-02-21 19:44:00,5.02516,5.0254,5.02316,5.02476,14000000.0
2008-02-21 19:45:00,5.02498,5.02511,5.0236,5.02436,15000000.0
2008-02-21 19:46:00,5.02456,5.02484,5.02335,5.02412,15000000.0
2008-02-21 19:47:00,5.02346,5.02483,5.02344,5.02418,16000000.0
2008-02-21 19:48:00,5.02486,5.02507,5.02401,5.02458,16000000.0
2008-02-21 19:49:00,5.02363,5.0254,5.02358,5.02435,8000000.0
2008-02-21 19:50:00,5.02505,5.02505,5.02349,5.02456,9000000.0
2008-02-21 19:51:00,5.02459,5.0253,5.02385,5.02452,19000000.0
2008-02-21 19:52:00,5.02421,5.02502,5.02388,5.02413,11000000.0
2008-02-21 19:53:00,5.02498,5.02611,5.02445,5.02521,14000000.0
2008-02-21 19:54:00,5.02571,5.02661,5.02449,5.02558,18000000.0
2008-02-21 19:55:00,5.02646,5.02698,5.02496,5.02645,13000000.0
2008-02-21 19:56:00,5.02602,5.02689,5.02565,5.02582,10000000.0
2008-02-21 19:57:00,5.02597,5.02702,5.02508,5.02643,16000000.0
2008-02-21 19:58:00,5.027,5.027,5.02535,5.0263,15000000.0
2008-02-21 19:59:00,5.02669,5.02669,5.02446,5.02566,14000000.0
2008-02-21 20:00:00,5.02577,5.02621,5.02522,5.02536,11000000.0
2008-02-21 20:01:00,5.02637,5.02759,5.02571,5.02759,24000000.0
2008-02-21 20:02:00,5.0281,5.02827,5.02719,5.02719,11000000.0
2008-02-21 20:03:00,5.02788,5.02788,5.02701,5.02723,11000000.0
2008-02-21 20:04:00,5.02729,5.02793,5.0267,5.02713,10000000.0
2008-02-21 20:05:00,5.02629,5.0273,5.02566,5.02679,17000000.0
2008-02-21 20:06:00,5.02688,5.02744,5.026,5.02744,10000000.0
2008-02-21 20:07:00,5.02619,5.02792,5.02619,5.02648,14000000.0
2008-02-21 20:08:00,5.02635,5.02719,5.02461,5.02461,13000000.0
2008-02-21 20:09:00,5.02547,5.02603,5.02454,5.02479,11000000.0
2008-02-21 20:10:00,5.02464,5.02711,5.02438,5.02643,11000000.0
2008-02-21 20:11:00,5.02663,5.02724,5.02595,5.02597,9000000.0
2008-02-21 20:12:00,5.02515,5.02681,5.02482,5.02532,16000000.0
2008-02-21 20:13:00,5.02507,5.02624,5.02458,5.02609,11000000.0
2008-02-21 20:14:00,5.02578,5.02633,5.02417,5.02536,19000000.0
2008-02-21 20:15:00,5.02511,5.02511,5.0235,5.02426,13000000.0
2008-02-21 20:16:00,5.02176,5.02291,5.0197,5.02001,15000000.0
2008-02-21 20:17:00,5.01996,5.02004,5.01859,5.02004,8000000.0
2008-02-21 20:18:00,5.01973,5.0209,5.01958,5.02049,14000000.0
2008-02-21 20:19:00,5.02066,5.02179,5.0196,5.02179,14000000.0
2008-02-21 20:20:00,5.02128,5.02174,5.01996,5.01996,12000000.0
2008-02-21 20:21:00,5.02117,5.02176,5.02065,5.02156,9000000.0
2008-02-21 20:22:00,5.02237,5.02237,5.02089,5.02123,17000000.0
2008-02-21 20:23:00,5.02224,5.02224,5.02072,5.02224,11000000.0
2008-02-21 20:24:00,5.02207,5.02207,5.01941,5.01968,16000000.0
2008-02-21 20:25:00,5.01933,5.02176,5.01933,5.02073,11000000.0
2008-02-21 20:26:00,5.02056,5.02134,5.0201,5.02103,8000000.0
2008-02-21 20:27:00,5.02081,5.02129,5.01934,5.02037,13000000.0
2008-02-21 20:28:00,5.02091,5.02152,5.0199,5.02063,15000000.0
2008-02-21 20:29:00,5.0222,5.02276,5.02061,5.02163,16000000.0
2008-02-21 20:30:00,5.02151,5.02214,5.02115,5.02203,8000000.0
2008-02-21 20:31:00,5.02196,5.02235,5.02115,5.02235,18000000.0
2008-02-21 20:32:00,5.02249,5.02299,5.02157,5.02196,7000000.0
2008-02-21 20:33:00,5.0231,5.02442,5.02205,5.02442,13000000.0
2008-02-21 20:34:00,5.02317,5.02385,5.02239,5.02379,13000000.0
2008-02-21 20:35:00,5.02314,5.02346,5.02242,5.02259,9000000.0
2008-02-21 20:36:00,5.02216,5.02359,5.02216,5.02356,17000000.0
2008-02-21 20:37:00,5.02281,5.02328,5.02148,5.02148,14000000.0
2008-02-21 20:38:00,5.02282,5.02303,5.022,5.0222,16000000.0
2008-02-21 20:39:00,5.02176,5.0234,5.02149,5.0234,14000000.0
2008-02-21 20:40:00,5.02202,5.02336,5.02191,5.02293,17000000.0
2008-02-21 20:41:00,5.02183,5.02382,5.02183,5.0236,16000000.0
2008-02-21 20:42:00,5.02304,5.02411,5.02215,5.02338,22000000.0
2008-02-21 20:43:00,5.02331,5.02389,5.02236,5.02236,18000000.0
2008-02-21 20:44:00,5.02295,5.02295,5.02129,5.02213,16000000.0
2008-02-21 20:45:00,5.02136,5.02204,5.02058,5.021,8000000.0
2008-02-21 20:46:00,5.02026,5.02098,5.01929,5.01995,19000000.0
2008-02-21 20:47:00,5.02107,5.02155,5.0198,5.02066,12000000.0
2008-02-21 20:48:00,5.01904,5.02003,5.01876,5.01909,9000000.0
2008-02-21 20:49:00,5.01908,5.02077,5.01873,5.02073,19000000.0
2008-02-21 20:50:00,5.01934,5.02242,5.01934,5.02144,15000000.0
2008-02-21 20:51:00,5.02312,5.02322,5.0217,5.02192,9000000.0
2008-02-21 20:52:00,5.02183,5.02251,5.0214,5.02159,11000000.0
2008-02-21 20:53:00,5.02096,5.02222,5.02059,5.02185,15000000.0
2008-02-21 20:54:00,5.02149,5.02257,5.02067,5.0223,12000000.0
2008-02-21 20:55:00,5.02161,5.02193,5.0204,5.02193,18000000.0
2008-02-21 20:56:00,5.02171,5.02211,5.02068,5.02211,12000000.0
2008-02-21 20:57:00,5.0221,5.0221,5.02001,5.02001,13000000.0
2008-02-21 20:58:00,5.0216,5.0217,5.01911,5.0217,11000000.0
2008-02-21 20:59:00,5.02149,5.02172,5.01957,5.02029,11000000.0
2008-02-21 21:00:00,5.02106,5.02225,5.02025,5.02096,17000000.0
2008-02-21 21:01:00,5.02142,5.02171,5.02039,5.02106,10000000.0
2008-02-21 21:02:00,5.02135,5.02161,5.02075,5.02075,8000000.0
2008-02-21 21:03:00,5.02235,5.02317,5.02108,5.02281,19000000.0
2008-02-21 21:04:00,5.02294,5.02294,5.02152,5.02258,18000000.0
2008-02-21 21:05:00,5.0214,5.02302,5.0214,5.02193,14000000.0
2008-02-21 21:06:00,5.02265,5.02331,5.02162,5.02275,12000000.0
2008-02-21 21:07:00,5.02306,5.02306,5.02161,5.02182,10000000.0
2008-02-21 21:08:00,5.02284,5.02301,5.02155,5.02219,14000000.0
2008-02-21 21:09:00,5.02242,5.02281,5.02161,5.02236,16000000.0
2008-02-21 21:10:00,5.02216,5.02269,5.02119,5.02214,15000000.0
2008-02-21 21:11:00,5.02249,5.02334,5.02194,5.02207,13000000.0
2008-02-21 21:12:00,5.02283,5.02311,5.0218,5.02225,10000000.0
2008-02-21 21:13:00,5.02335,5.02335,5.02134,5.02231,14000000.0
2008-02-21 21:14:00,5.02218,5.02324,5.02216,5.0223,10000000.0
2008-02-21 21:15:00,5.02259,5.02405,5.02204,5.02405,15000000.0
2008-02-21 21:16:00,5.02367,5.02433,5.02285,5.02307,11000000.0
2008-02-21 21:17:00,5.02433,5.02433,5.02282,5.02301,13000000.0
2008-02-21 21:18:00,5.02449,5.02466,5.02253,5.02318,17000000.0
2008-02-21 21:19:00,5.0244,5.0244,5.02267,5.02411,12000000.0
2008-02-21 21:20:00,5.0235,5.02438,5.02299,5.02349,14000000.0
2008-02-21 21:21:00,5.02442,5.02446,5.02277,5.02379,11000000.0
2008-02-21 21:22:00,5.02512,5.02512,5.02408,5.02412,9000000.0
2008-02-21 21:23:00,5.0234,5.0247,5.02334,5.02429,7000000.0
2008-02-21 21:24:00,5.02345,5.02448,5.02345,5.02398,11000000.0
2008-02-21 21:25:00,5.02555,5.02555,5.02432,5.02501,7000000.0
2008-02-21 21:26:00,5.02512,5.0255,5.02376,5.0255,13000000.0
2008-02-21 21:27:00,5.0249,5.02543,5.02435,5.02543,11000000.0
2008-02-21 21:28:00,5.02439,5.02578,5.02415,5.02488,15000000.0
2008-02-21 21:29:00,5.02521,5.02603,5.02443,5.02603,12000000.0
2008-02-21 21:30:00,5.0249,5.02583,5.02471,5.02533,10000000.0
2008-02-21 21:31:00,5.02521,5.02576,5.02463,5.02468,10000000.0
2008-02-21 21:32:00,5.02555,5.026,5.02481,5.025,12000000.0
2008-02-21 21:33:00,5.02482,5.02489,5.0242,5.0242,19000000.0
2008-02-21 21:34:00,5.02627,5.02631,5.02495,5.02596,8000000.0
2008-02-21 21:35:00,5.02504,5.02569,5.02438,5.02569,20000000.0
2008-02-21 21:36:00,5.02546,5.02546,5.02399,5.02516,19000000.0
2008-02-21 21:37:00,5.02365,5.02585,5.02365,5.02585,19000000.0
2008-02-21 21:38:00,5.02443,5.02617,5.02438,5.02543,13000000.0
2008-02-21 21:39:00,5.02595,5.02605,5.02431,5.02576,17000000.0
2008-02-21 21:40:00,5.02435,5.02621,5.02435,5.02621,7000000.0
2008-02-21 21:41:00,5.02634,5.02638,5.02483,5.02637,11000000.0
2008-02-21 21:42:00,5.02594,5.02629,5.02506,5.02596,18000000.0
2008-02-21 21:43:00,5.02611,5.02641,5.02461,5.026,13000000.0
2008-02-21 21:44:00,5.0251,5.02606,5.02455,5.02606,16000000.0
2008-02-21 21:45:00,5.02526,5.02595,5.02481,5.02562,11000000.0
2008-02-21 21:46:00,5.0254,5.02672,5.02522,5.02528,13000000.0
2008-02-21 21:47:00,5.02625,5.02668,5.02495,5.02602,13000000.0
2008-02-21 21:48:00,5.02669,5.02692,5.02542,5.02547,17000000.0
2008-02-21 21:49:00,5.02601,5.02646,5.02576,5.02646,8000000.0
2008-02-21 21:50:00,5.02713,5.02713,5.0261,5.02703,11000000.0
2008-02-21 21:51:00,5.02705,5.02776,5.02571,5.02571,13000000.0
2008-02-21 21:52:00,5.02611,5.02701,5.02547,5.02668,13000000.0
2008-02-21 21:53:00,5.02681,5.02746,5.02598,5.02637,14000000.0
2008-02-21 21:54:00,5.02643,5.02683,5.02554,5.02607,11000000.0
2008-02-21 21:55:00,5.0271,5.0271,5.02543,5.0268,17000000.0
2008-02-21 21:56:00,5.02732,5.02732,5.02529,5.02587,12000000.0
2008-02-21 21:57:00,5.02554,5.02632,5.02509,5.02528,16000000.0
2008-02-21 21:58:00,5.02666,5.02666,5.02488,5.02488,9000000.0
2008-02-21 21:59:00,5.02469,5.02651,5.02442,5.02574,18000000.0
2008-02-21 22:00:00,5.02606,5.02676,5.02516,5.02613,13000000.0
2008-02-21 22:01:00,5.02572,5.02597,5.02464,5.02538,11000000.0
2008-02-21 22:02:00,5.02562,5.02629,5.02454,5.02517,17000000.0
2008-02-21 22:03:00,5.02524,5.02633,5.02435,5.02563,23000000.0
2008-02-21 22:04:00,5.02645,5.02645,5.02549,5.02622,15000000.0
2008-02-21 22:05:00,5.02651,5.02744,5.02554,5.02744,14000000.0
2008-02-21 22:06:00,5.02575,5.02738,5.02569,5.02704,15000000.0
2008-02-21 22:07:00,5.02591,5.02688,5.02591,5.02688,9000000.0
2008-02-21 22:08:00,5.02704,5.02751,5.02559,5.02692,18000000.0
2008-02-21 22:09:00,5.02589,5.02705,5.02589,5.02654,11000000.0
2008-02-21 22:10:00,5.02644,5.02692,5.0257,5.02646,7000000.0
2008-02-21 22:11:00,5.02713,5.02713,5.0257,5.02628,8000000.0
2008-02-21 22:12:00,5.02691,5.02783,5.02534,5.02783,16000000.0
2008-02-21 22:13:00,5.02749,5.02815,5.02563,5.02563,24000000.0
2008-02-21 22:14:00,5.02698,5.02798,5.02672,5.02684,9000000.0
2008-02-21 22:15:00,5.02836,5.02845,5.02726,5.02835,10000000.0
2008-02-21 22:16:00,5.02787,5.02787,5.02627,5.02672,13000000.0
2008-02-21 22:17:00,5.02738,5.02782,5.02635,5.02706,20000000.0
2008-02-21 22:18:00,5.02742,5.02744,5.02593,5.02637,11000000.0
2008-02-21 22:19:00,5.0275,5.02787,5.02578,5.02589,15000000.0
2008-02-21 22:20:00,5.02512,5.02633,5.02506,5.02577,16000000.0
2008-02-21 22:21:00,5.02467,5.02609,5.02457,5.02571,12000000.0
2008-02-21 22:22:00,5.02558,5.02617,5.02472,5.02604,14000000.0
2008-02-21 22:23:00,5.02494,5.02575,5.02479,5.02549,11000000.0
2008-02-21 22:24:00,5.0254,5.02635,5.02497,5.02497,16000000.0
2008-02-21 22:25:00,5.02624,5.02624,5.02444,5.02506,14000000.0
2008-02-21 22:26:00,5.02631,5.02641,5.02486,5.02544,10000000.0
2008-02-21 22:27:00,5.02529,5.02666,5.02476,5.02666,14000000.0
2008-02-21 22:28:00,5.02601,5.02614,5.02465,5.02565,12000000.0
2008-02-21 22:29:00,5.02531,5.02637,5.02482,5.0249,13000000.0
2008-02-21 22:30:00,5.02607,5.02607,5.02466,5.02564,8000000.0
2008-02-21 22:31:00,5.02507,5.02535,5.02426,5.0252,11000000.0
2008-02-21 22:32:00,5.02568,5.02568,5.02366,5.02463,20000000.0
2008-02-21 22:33:00,5.02463,5.02542,5.02412,5.02542,11000000.0
2008-02-21 22:34:00,5.0248,5.02544,5.02418,5.02532,10000000.0
2008-02-21 22:35:00,5.02547,5.02559,5.024,5.02482,13000000.0
2008-02-21 22:36:00,5.02494,5.02494,5.02347,5.02396,9000000.0
2008-02-21 22:37:00,5.02313,5.02486,5.02313,5.02478,13000000.0
2008-02-21 22:38:00,5.02423,5.02489,5.0235,5.02359,9000000.0
2008-02-21 22:39:00,5.02499,5.02571,5.02344,5.02571,12000000.0
2008-02-21 22:40:00,5.02552,5.02629,5.02482,5.02583,9000000.0
2008-02-21 22:41:00,5.02587,5.02625,5.02476,5.02545,14000000.0
2008-02-21 22:42:00,5.02615,5.02615,5.02417,5.02539,13000000.0
2008-02-21 22:43:00,5.02479,5.02579,5.02404,5.02525,12000000.0
2008-02-21 22:44:00,5.02476,5.02555,5.02374,5.02489,15000000.0
2008-02-21 22:45:00,5.02574,5.02598,5.02475,5.02591,13000000.0
2008-02-21 22:46:00,5.02506,5.02569,5.02423,5.02461,14000000.0
2008-02-21 22:47:00,5.02578,5.02578,5.02396,5.02396,15000000.0
2008-02-21 22:48:00,5.02516,5.02517,5.02392,5.02506,13000000.0
2008-02-21 22:49:00,5.02436,5.02536,5.02369,5.02472,13000000.0
2008-02-21 22:50:00,5.02499,5.02599,5.0241,5.0241,15000000.0
2008-02-21 22:51:00,5.02468,5.02644,5.02468,5.02538,14000000.0
2008-02-21 22:52:00,5.02564,5.02564,5.02465,5.02489,9000000.0
2008-02-21 22:53:00,5.02555,5.02582,5.02452,5.02475,15000000.0
2008-02-21 22:54:00,5.02556,5.02628,5.02445,5.02628,17000000.0
2008-02-21 22:55:00,5.02651,5.02651,5.02493,5.02578,16000000.0
2008-02-21 22:56:00,5.02628,5.02629,5.0247,5.0247,13000000.0
2008-02-21 22:57:00,5.02481,5.02584,5.0245,5.02576,8000000.0
2008-02-21 22:58:00,5.02485,5.02535,5.02429,5.02535,8000000.0
2008-02-21 22:59:00,5.02577,5.02631,5.02414,5.02457,19000000.0
2008-02-21 23:00:00,5.02602,5.02602,5.02436,5.02436,10000000.0
2008-02-21 23:01:00,5.02475,5.02622,5.02475,5.02548,7000000.0
2008-02-21 23:02:00,5.02551,5.02652,5.02482,5.02549,15000000.0
2008-02-21 23:03:00,5.02575,5.02649,5.0252,5.02539,17000000.0
2008-02-21 23:04:00,5.02658,5.02667,5.02513,5.02653,19000000.0
2008-02-21 23:05:00,5.0261,5.02675,5.02598,5.02675,9000000.0
2008-02-21 23:06:00,5.0256,5.02699,5.02557,5.02566,12000000.0
2008-02-21 23:07:00,5.02604,5.02641,5.02518,5.02559,14000000.0
2008-02-21 23:08:00,5.02512,5.02669,5.02512,5.02628,16000000.0
2008-02-21 23:09:00,5.02612,5.02677,5.02585,5.02602,9000000.0
2008-02-21 23:10:00,5.02589,5.02708,5.02567,5.02614,12000000.0
2008-02-21 23:11:00,5.02655,5.02688,5.02567,5.02616,14000000.0
2008-02-21 23:12:00,5.02629,5.02651,5.02572,5.02591,7000000.0
2008-02-21 23:13:00,5.02732,5.02752,5.0258,5.02697,14000000.0
2008-02-21 23:14:00,5.02682,5.02719,5.02621,5.0266,19000000.0
2008-02-21 23:15:00,5.0265,5.02725,5.02577,5.02674,13000000.0
2008-02-21 23:16:00,5.02641,5.02772,5.02629,5.02772,15000000.0
2008-02-21 23:17:00,5.02583,5.02728,5.02571,5.02728,11000000.0
2008-02-21 23:18:00,5.02723,5.02724,5.02568,5.02568,12000000.0
2008-02-21 23:19:00,5.02566,5.02749,5.02566,5.02734,14000000.0
2008-02-21 23:20:00,5.02634,5.02694,5.02575,5.02694,19000000.0
2008-02-21 23:21:00,5.02542,5.02699,5.02542,5.02667,7000000.0
2008-02-21 23:22:00,5.0254,5.02694,5.0254,5.02573,15000000.0
2008-02-21 23:23:00,5.0259,5.02714,5.02585,5.02642,11000000.0
2008-02-21 23:24:00,5.02588,5.02687,5.02552,5.02647,14000000.0
2008-02-21 23:25:00,5.0261,5.02692,5.02598,5.02667,11000000.0
2008-02-21 23:26:00,5.02656,5.02729,5.02641,5.02668,14000000.0
2008-02-21 23:27:00,5.02621,5.02705,5.02576,5.02576,11000000.0
2008-02-21 23:28:00,5.02702,5.02734,5.02622,5.02655,12000000.0
2008-02-21 23:29:00,5.0271,5.02827,5.02635,5.02827,16000000.0
2008-02-21 23:30:00,5.02832,5.0287,5.02751,5.02837,20000000.0
2008-02-21 23:31:00,5.02857,5.02857,5.02643,5.02718,11000000.0
2008-02-21 23:32:00,5.02604,5.02771,5.02601,5.02771,16000000.0
2008-02-21 23:33:00,5.02746,5.02746,5.02604,5.02671,12000000.0
2008-02-21 23:34:00,5.02679,5.02714,5.02565,5.02643,13000000.0
2008-02-21 23:35:00,5.02592,5.02745,5.02592,5.02665,9000000.0
2008-02-21 23:36:00,5.02741,5.02741,5.02572,5.02596,9000000.0
2008-02-21 23:37:00,5.02765,5.02765,5.02603,5.02691,14000000.0
2008-02-21 23:38:00,5.026,5.02705,5.02565,5.02653,13000000.0
2008-02-21 23:39:00,5.02648,5.02693,5.0257,5.02635,17000000.0
2008-02-21 23:40:00,5.02585,5.02736,5.02585,5.02651,12000000.0
2008-02-21 23:41:00,5.02671,5.02771,5.026,5.02717,17000000.0
2008-02-21 23:42:00,5.02606,5.02774,5.02588,5.02673,22000000.0
2008-02-21 23:43:00,5.02635,5.02697,5.02581,5.02663,15000000.0
2008-02-21 23:44:00,5.02755,5.02755,5.02609,5.02648,14000000.0
2008-02-21 23:45:00,5.02593,5.02743,5.02592,5.02652,20000000.0
2008-02-21 23:46:00,5.02675,5.02732,5.0258,5.02675,14000000.0
2008-02-21 23:47:00,5.0269,5.02713,5.02633,5.02633,10000000.0
2008-02-21 23:48:00,5.02739,5.02776,5.02618,5.02742,18000000.0
2008-02-21 23:49:00,5.02651,5.02656,5.02591,5.02591,14000000.0
2008-02-21 23:50:00,5.02759,5.02767,5.02662,5.02698,13000000.0
2008-02-21 23:51:00,5.02668,5.02748,5.02588,5.02588,8000000.0
2008-02-21 23:52:00,5.02676,5.02718,5.02599,5.02617,16000000.0
2008-02-21 23:53:00,5.02649,5.02764,5.02593,5.02728,18000000.0
2008-02-21 23:54:00,5.02571,5.02712,5.0256,5.02694,12000000.0
2008-02-21 23:55:00,5.02618,5.027,5.02551,5.02601,19000000.0
2008-02-21 23:56:00,5.02704,5.02704,5.02575,5.0267,14000000.0
2008-02-21 23:57:00,5.02617,5.02638,5.02535,5.02556,16000000.0
2008-02-21 23:58:00,5.02729,5.02729,5.02585,5.02688,13000000.0
2008-02-21 23:59:00,5.02571,5.02669,5.0256,5.02669,14000000.0
2008-02-22 00:00:00,5.02678,5.02709,5.02576,5.02644,17000000.0
2008-02-22 00:01:00,5.0264,5.02646,5.02555,5.02637,12000000.0
2008-02-22 00:02:00,5.02624,5.02671,5.0254,5.02608,15000000.0
2008-02-22 00:03:00,5.02595,5.0265,5.02486,5.02628,14000000.0
2008-02-22 00:04:00,5.02576,5.02664,5.02506,5.02545,12000000.0
2008-02-22 00:05:00,5.02585,5.02636,5.02482,5.02506,12000000.0
2008-02-22 00:06:00,5.02553,5.02583,5.02456,5.02529,12000000.0
2008-02-22 00:07:00,5.02548,5.0259,5.02465,5.02493,11000000.0
2008-02-22 00:08:00,5.02649,5.02649,5.02536,5.02575,15000000.0
2008-02-22 00:09:00,5.02657,5.02657,5.02539,5.02546,12000000.0
2008-02-22 00:10:00,5.02568,5.02636,5.02494,5.02636,19000000.0
2008-02-22 00:11:00,5.02511,5.02654,5.02505,5.02612,8000000.0
2008-02-22 00:12:00,5.0251,5.02673,5.0251,5.02589,9000000.0
2008-02-22 00:13:00,5.02564,5.02611,5.02489,5.02497,13000000.0
2008-02-22 00:14:00,5.02628,5.02649,5.02524,5.0254,14000000.0
2008-02-22 00:15:00,5.02618,5.02618,5.02479,5.02533,12000000.0
2008-02-22 00:16:00,5.02485,5.02522,5.02273,5.02522,12000000.0
2008-02-22 00:17:00,5.02361,5.02504,5.02346,5.02444,10000000.0
2008-02-22 00:18:00,5.02401,5.02521,5.0234,5.0234,19000000.0
2008-02-22 00:19:00,5.02478,5.025,5.02367,5.02439,12000000.0
2008-02-22 00:20:00,5.0247,5.02506,5.02329,5.02483,11000000.0
2008-02-22 00:21:00,5.02401,5.02513,5.02362,5.02444,14000000.0
2008-02-22 00:22:00,5.02338,5.02438,5.02309,5.02333,13000000.0
2008-02-22 00:23:00,5.02462,5.02467,5.02323,5.02452,13000000.0
2008-02-22 00:24:00,5.02417,5.0247,5.02299,5.02345,9000000.0
2008-02-22 00:25:00,5.02176,5.02311,5.02158,5.02311,13000000.0
2008-02-22 00:26:00,5.02298,5.02395,5.02217,5.02268,14000000.0
2008-02-22 00:27:00,5.02425,5.02425,5.02291,5.0232,15000000.0
2008-02-22 00:28:00,5.02307,5.0237,5.02238,5.02361,7000000.0
2008-02-22 00:29:00,5.02334,5.02431,5.02246,5.02246,17000000.0
2008-02-22 00:30:00,5.02219,5.02219,5.02199,5.02204,9000000.0
2008-02-22 00:31:00,5.02391,5.02409,5.02237,5.02282,13000000.0
2008-02-22 00:32:00,5.02273,5.02359,5.02273,5.02349,8000000.0
2008-02-22 00:33:00,5.02373,5.02373,5.02175,5.02355,19000000.0
2008-02-22 00:34:00,5.02238,5.02373,5.02212,5.02289,15000000.0
2008-02-22 00:35:00,5.02298,5.02324,5.02212,5.02222,12000000.0
2008-02-22 00:36:00,5.02281,5.0233,5.02177,5.02196,15000000.0
2008-02-22 00:37:00,5.02384,5.02501,5.02261,5.02468,15000000.0
2008-02-22 00:38:00,5.02327,5.0252,5.02327,5.02411,18000000.0
2008-02-22 00:39:00,5.02422,5.02485,5.02368,5.0238,20000000.0
2008-02-22 00:40:00,5.02371,5.02454,5.02371,5.02393,10000000.0
2008-02-22 00:41:00,5.02457,5.02464,5.02335,5.02407,9000000.0
2008-02-22 00:42:00,5.02458,5.02495,5.0239,5.02422,16000000.0
2008-02-22 00:43:00,5.02393,5.02441,5.02287,5.02364,16000000.0
2008-02-22 00:44:00,5.02462,5.0251,5.02376,5.02444,10000000.0
2008-02-22 00:45:00,5.02496,5.02496,5.0233,5.02458,16000000.0
2008-02-22 00:46:00,5.02497,5.02542,5.02352,5.02406,12000000.0
2008-02-22 00:47:00,5.02499,5.02499,5.02355,5.02355,8000000.0
2008-02-22 00:48:00,5.02335,5.02494,5.02335,5.02494,16000000.0
2008-02-22 00:49:00,5.02409,5.02506,5.02385,5.02506,11000000.0
2008-02-22 00:50:00,5.02338,5.02345,5.02325,5.02325,9000000.0
2008-02-22 00:51:00,5.02345,5.02361,5.0233,5.0233,9000000.0
2008-02-22 00:52:00,5.02305,5.02325,5.02305,5.02318,18000000.0
2008-02-22 00:53:00,5.02556,5.02556,5.02411,5.02444,12000000.0
2008-02-22 00:54:00,5.02397,5.02565,5.02397,5.0245,12000000.0
2008-02-22 00:55:00,5.02462,5.025,5.02393,5.02479,11000000.0
2008-02-22 00:56:00,5.02465,5.02493,5.02405,5.02421,14000000.0
2008-02-22 00:57:00,5.02503,5.02555,5.02369,5.02464,15000000.0
2008-02-22 00:58:00,5.0248,5.02488,5.02396,5.02465,9000000.0
2008-02-22 00:59:00,5.02363,5.02471,5.02303,5.02353,17000000.0
2008-02-22 01:00:00,5.0244,5.025,5.02359,5.02464,12000000.0
2008-02-22 01:01:00,5.02472,5.02492,5.02366,5.02477,15000000.0
2008-02-22 01:02:00,5.0249,5.0249,5.02307,5.024,10000000.0
2008-02-22 01:03:00,5.02384,5.02529,5.02378,5.02459,13000000.0
2008-02-22 01:04:00,5.0254,5.0254,5.02408,5.02423,13000000.0
2008-02-22 01:05:00,5.02477,5.02525,5.02439,5.02459,13000000.0
2008-02-22 01:06:00,5.02388,5.02446,5.02382,5.02441,12000000.0
2008-02-22 01:07:00,5.02532,5.02554,5.02362,5.02429,13000000.0
2008-02-22 01:08:00,5.02587,5.02615,5.02434,5.02605,15000000.0
2008-02-22 01:09:00,5.02572,5.02601,5.02453,5.02537,17000000.0
2008-02-22 01:10:00,5.02646,5.02646,5.02461,5.02643,10000000.0
2008-02-22 01:11:00,5.02671,5.02671,5.02542,5.02585,11000000.0
2008-02-22 01:12:00,5.02564,5.02632,5.02538,5.02538,10000000.0
2008-02-22 01:13:00,5.02438,5.02611,5.02438,5.02599,11000000.0
2008-02-22 01:14:00,5.02561,5.02634,5.02516,5.02619,13000000.0
2008-02-22 01:15:00,5.02533,5.02644,5.02507,5.02585,9000000.0
2008-02-22 01:16:00,5.02565,5.02682,5.02526,5.02526,12000000.0
2008-02-22 01:17:00,5.02721,5.02732,5.02588,5.02621,11000000.0
2008-02-22 01:18:00,5.02657,5.02708,5.02553,5.02582,12000000.0
2008-02-22 01:19:00,5.02619,5.02668,5.02488,5.02579,19000000.0
2008-02-22 01:20:00,5.02583,5.02642,5.02553,5.02634,11000000.0
2008-02-22 01:21:00,5.02532,5.02651,5.02532,5.02565,12000000.0
2008-02-22 01:22:00,5.02732,5.02732,5.02606,5.02652,9000000.0
2008-02-22 01:23:00,5.0263,5.0267,5.02573,5.02653,13000000.0
2008-02-22 01:24:00,5.02613,5.02668,5.02545,5.02598,14000000.0
2008-02-22 01:25:00,5.02603,5.02628,5.02588,5.02588,11000000.0
2008-02-22 01:26:00,5.02626,5.02658,5.02588,5.02598,10000000.0
2008-02-22 01:27:00,5.0272,5.02721,5.02585,5.02664,17000000.0
2008-02-22 01:28:00,5.02709,5.02739,5.02642,5.02699,13000000.0
2008-02-22 01:29:00,5.02675,5.028,5.02634,5.02735,19000000.0
2008-02-22 01:30:00,5.02751,5.02751,5.02608,5.02608,15000000.0
2008-02-22 01:31:00,5.02708,5.02731,5.026,5.02688,15000000.0
2008-02-22 01:32:00,5.02653,5.02744,5.02622,5.02622,12000000.0
2008-02-22 01:33:00,5.02633,5.02649,5.02581,5.0261,8000000.0
2008-02-22 01:34:00,5.02591,5.02734,5.02591,5.02734,18000000.0
2008-02-22 01:35:00,5.02735,5.02759,5.02733,5.02743,12000000.0
2008-02-22 01:36:00,5.0273,5.0273,5.02547,5.0256,16000000.0
2008-02-22 01:37:00,5.02604,5.0261,5.02546,5.0261,15000000.0
2008-02-22 01:38:00,5.02746,5.02746,5.02652,5.02735,18000000.0
2008-02-22 01:39:00,5.02665,5.02702,5.02575,5.02702,10000000.0
2008-02-22 01:40:00,5.02639,5.02657,5.02576,5.02619,11000000.0
2008-02-22 01:41:00,5.02624,5.02708,5.02564,5.02624,16000000.0
2008-02-22 01:42:00,5.02604,5.02627,5.02555,5.02556,14000000.0
2008-02-22 01:43:00,5.02602,5.02691,5.02587,5.02642,16000000.0
2008-02-22 01:44:00,5.02617,5.02739,5.02598,5.02652,15000000.0
2008-02-22 01:45:00,5.02644,5.02778,5.02638,5.02778,16000000.0
2008-02-22 01:46:00,5.0275,5.02754,5.02643,5.02644,9000000.0
2008-02-22 01:47:00,5.0263,5.02782,5.0263,5.02638,17000000.0
2008-02-22 01:48:00,5.02635,5.02796,5.02635,5.02638,16000000.0
2008-02-22 01:49:00,5.02733,5.02759,5.02626,5.02713,10000000.0
2008-02-22 01:50:00,5.02653,5.02711,5.02605,5.02695,11000000.0
2008-02-22 01:51:00,5.02784,5.02784,5.02598,5.02691,12000000.0
2008-02-22 01:52:00,5.02608,5.02664,5.02376,5.02622,12000000.0
2008-02-22 01:53:00,5.02571,5.02668,5.02556,5.02604,18000000.0
2008-02-22 01:54:00,5.02671,5.02671,5.02492,5.02646,14000000.0
2008-02-22 01:55:00,5.02564,5.0265,5.02545,5.02573,18000000.0
2008-02-22 01:56:00,5.02685,5.02692,5.02547,5.02638,8000000.0
2008-02-22 01:57:00,5.0266,5.02699,5.02525,5.02618,13000000.0
2008-02-22 01:58:00,5.02624,5.02627,5.02605,5.02614,11000000.0
2008-02-22 01:59:00,5.02609,5.02694,5.02609,5.02694,11000000.0
2008-02-22 02:00:00,5.02593,5.0271,5.02593,5.02614,16000000.0
2008-02-22 02:01:00,5.02684,5.02738,5.02556,5.02556,21000000.0
2008-02-22 02:02:00,5.02616,5.02678,5.02565,5.02571,10000000.0
2008-02-22 02:03:00,5.02659,5.02659,5.02498,5.0254,8000000.0
2008-02-22 02:04:00,5.02551,5.0264,5.02504,5.02539,14000000.0
2008-02-22 02:05:00,5.02578,5.02613,5.02492,5.02499,14000000.0
2008-02-22 02:06:00,5.02559,5.02638,5.0251,5.02523,15000000.0
2008-02-22 02:07:00,5.02565,5.02585,5.02565,5.02565,10000000.0
2008-02-22 02:08:00,5.02585,5.02605,5.02585,5.02585,16000000.0
2008-02-22 02:09:00,5.02505,5.02505,5.02485,5.02498,18000000.0
2008-02-22 02:10:00,5.02728,5.02728,5.02552,5.02603,16000000.0
2008-02-22 02:11:00,5.02614,5.02614,5.02586,5.02612,14000000.0
2008-02-22 02:12:00,5.02629,5.02693,5.02575,5.02672,10000000.0
2008-02-22 02:13:00,5.02525,5.02545,5.02525,5.02545,15000000.0
2008-02-22 02:14:00,5.02686,5.0273,5.02583,5.02583,19000000.0
2008-02-22 02:15:00,5.02628,5.02738,5.02538,5.02623,12000000.0
2008-02-22 02:16:00,5.02626,5.02695,5.02582,5.02582,18000000.0
2008-02-22 02:17:00,5.02634,5.0271,5.02556,5.02674,14000000.0
2008-02-22 02:18:00,5.02616,5.02717,5.02569,5.02569,12000000.0
2008-02-22 02:19:00,5.02669,5.02692,5.02561,5.02692,14000000.0
2008-02-22 02:20:00,5.02608,5.02726,5.0255,5.02726,13000000.0
2008-02-22 02:21:00,5.02526,5.02674,5.02526,5.02632,15000000.0
2008-02-22 02:22:00,5.0258,5.02653,5.02554,5.02592,13000000.0
2008-02-22 02:23:00,5.02676,5.02676,5.0251,5.02551,16000000.0
2008-02-22 02:24:00,5.02567,5.02597,5.02516,5.02532,17000000.0
2008-02-22 02:25:00,5.02655,5.02655,5.02558,5.02594,10000000.0
2008-02-22 02:26:00,5.02602,5.02646,5.02516,5.02587,13000000.0
2008-02-22 02:27:00,5.02629,5.02666,5.02561,5.02564,7000000.0
2008-02-22 02:28:00,5.02646,5.02646,5.02514,5.02514,9000000.0
2008-02-22 02:29:00,5.02543,5.02568,5.02534,5.02562,20000000.0
2008-02-22 02:30:00,5.02645,5.02769,5.02598,5.02705,11000000.0
2008-02-22 02:31:00,5.02628,5.02793,5.02628,5.02751,9000000.0
2008-02-22 02:32:00,5.02816,5.02816,5.02667,5.02703,13000000.0
2008-02-22 02:33:00,5.02836,5.02836,5.02634,5.02634,14000000.0
2008-02-22 02:34:00,5.02672,5.02828,5.0267,5.02723,17000000.0
2008-02-22 02:35:00,5.02705,5.02851,5.02691,5.02766,15000000.0
2008-02-22 02:36:00,5.0289,5.02952,5.02746,5.02808,14000000.0
2008-02-22 02:37:00,5.02947,5.03039,5.02916,5.02948,13000000.0
2008-02-22 02:38:00,5.03034,5.0304,5.02903,5.02969,14000000.0
2008-02-22 02:39:00,5.02877,5.02968,5.02829,5.02908,15000000.0
2008-02-22 02:40:00,5.02951,5.02992,5.0285,5.02973,12000000.0
2008-02-22 02:41:00,5.02984,5.03016,5.02893,5.02909,13000000.0
2008-02-22 02:42:00,5.0288,5.02996,5.02828,5.02975,16000000.0
2008-02-22 02:43:00,5.02916,5.02984,5.02847,5.02919,18000000.0
2008-02-22 02:44:00,5.02928,5.02928,5.02768,5.02802,10000000.0
2008-02-22 02:45:00,5.02965,5.02965,5.02823,5.02905,14000000.0
2008-02-22 02:46:00,5.0279,5.02887,5.02776,5.02776,18000000.0
2008-02-22 02:47:00,5.02825,5.02976,5.0282,5.02865,17000000.0
2008-02-22 02:48:00,5.02812,5.02948,5.02803,5.02889,7000000.0
2008-02-22 02:49:00,5.0288,5.02965,5.02789,5.02827,13000000.0
2008-02-22 02:50:00,5.02776,5.0286,5.02776,5.0286,14000000.0
2008-02-22 02:51:00,5.0292,5.0292,5.02749,5.02749,15000000.0
2008-02-22 02:52:00,5.02867,5.02915,5.02806,5.02817,15000000.0
2008-02-22 02:53:00,5.02925,5.02925,5.02746,5.02855,9000000.0
2008-02-22 02:54:00,5.02843,5.02959,5.02715,5.02959,13000000.0
2008-02-22 02:55:00,5.02938,5.02989,5.02851,5.02915,11000000.0
2008-02-22 02:56:00,5.02907,5.02923,5.02863,5.02863,18000000.0
2008-02-22 02:57:00,5.02906,5.03036,5.02906,5.02937,13000000.0
2008-02-22 02:58:00,5.03041,5.03047,5.02883,5.02931,9000000.0
2008-02-22 02:59:00,5.03055,5.03067,5.02895,5.02947,14000000.0
2008-02-22 03:00:00,5.02973,5.03021,5.02931,5.03012,11000000.0
2008-02-22 03:01:00,5.03023,5.03023,5.02943,5.02989,11000000.0
2008-02-22 03:02:00,5.0291,5.02939,5.02892,5.02939,11000000.0
2008-02-22 03:03:00,5.03011,5.03159,5.02943,5.03159,23000000.0
2008-02-22 03:04:00,5.03187,5.03187,5.03024,5.03024,11000000.0
2008-02-22 03:05:00,5.0318,5.03234,5.03087,5.03087,17000000.0
2008-02-22 03:06:00,5.03242,5.03242,5.03095,5.03148,9000000.0
2008-02-22 03:07:00,5.03208,5.03208,5.03066,5.0318,15000000.0
2008-02-22 03:08:00,5.03176,5.03244,5.03071,5.03135,12000000.0
2008-02-22 03:09:00,5.0324,5.03279,5.03137,5.03151,15000000.0
2008-02-22 03:10:00,5.03254,5.03254,5.03115,5.0313,19000000.0
2008-02-22 03:11:00,5.03205,5.03224,5.03104,5.03215,15000000.0
2008-02-22 03:12:00,5.03215,5.03268,5.03075,5.03158,18000000.0
2008-02-22 03:13:00,5.03199,5.03281,5.03166,5.03191,18000000.0
2008-02-22 03:14:00,5.032,5.03247,5.03149,5.03178,10000000.0
2008-02-22 03:15:00,5.03263,5.0328,5.03152,5.03217,7000000.0
2008-02-22 03:16:00,5.03344,5.03364,5.03209,5.0327,8000000.0
2008-02-22 03:17:00,5.0331,5.03412,5.03288,5.03361,10000000.0
2008-02-22 03:18:00,5.0332,5.03382,5.03187,5.0332,15000000.0
2008-02-22 03:19:00,5.03186,5.03335,5.03186,5.03335,10000000.0
2008-02-22 03:20:00,5.03234,5.03332,5.03226,5.03226,16000000.0
2008-02-22 03:21:00,5.03231,5.03366,5.03231,5.03328,11000000.0
2008-02-22 03:22:00,5.03332,5.03357,5.03247,5.03357,10000000.0
2008-02-22 03:23:00,5.03319,5.03366,5.03257,5.03288,12000000.0
2008-02-22 03:24:00,5.0334,5.03355,5.03264,5.03355,13000000.0
2008-02-22 03:25:00,5.03315,5.03356,5.0325,5.03295,11000000.0
2008-02-22 03:26:00,5.03377,5.03377,5.03254,5.03347,13000000.0
2008-02-22 03:27:00,5.03216,5.03391,5.03216,5.03391,14000000.0
2008-02-22 03:28:00,5.03201,5.0337,5.03201,5.0337,18000000.0
2008-02-22 03:29:00,5.03312,5.03367,5.03258,5.0331,15000000.0
2008-02-22 03:30:00,5.03362,5.03402,5.0328,5.03285,10000000.0
2008-02-22 03:31:00,5.03415,5.0349,5.03354,5.03375,13000000.0
2008-02-22 03:32:00,5.03412,5.035,5.03341,5.03371,16000000.0
2008-02-22 03:33:00,5.0348,5.0348,5.03307,5.0339,13000000.0
2008-02-22 03:34:00,5.03398,5.03528,5.03373,5.03453,16000000.0
2008-02-22 03:35:00,5.0341,5.03478,5.03365,5.03423,10000000.0
2008-02-22 03:36:00,5.03443,5.03492,5.03335,5.03335,11000000.0
2008-02-22 03:37:00,5.03452,5.03452,5.03271,5.03447,13000000.0
2008-02-22 03:38:00,5.03333,5.035,5.03303,5.03427,13000000.0
2008-02-22 03:39:00,5.03375,5.03435,5.03323,5.03378,13000000.0
2008-02-22 03:40:00,5.03475,5.03475,5.03301,5.0332,12000000.0
2008-02-22 03:41:00,5.0341,5.0341,5.03219,5.03219,16000000.0
2008-02-22 03:42:00,5.03298,5.03354,5.03238,5.03354,21000000.0
2008-02-22 03:43:00,5.03359,5.03359,5.03211,5.0333,18000000.0
2008-02-22 03:44:00,5.03318,5.03318,5.03137,5.03218,15000000.0
2008-02-22 03:45:00,5.03253,5.03278,5.03187,5.03187,9000000.0
2008-02-22 03:46:00,5.03167,5.03262,5.03167,5.03224,8000000.0
2008-02-22 03:47:00,5.03215,5.03348,5.03176,5.03274,11000000.0
2008-02-22 03:48:00,5.03169,5.03294,5.03169,5.03252,9000000.0
2008-02-22 03:49:00,5.03168,5.03273,5.03098,5.03156,16000000.0
2008-02-22 03:50:00,5.03213,5.03251,5.03088,5.03143,19000000.0
2008-02-22 03:51:00,5.03096,5.0311,5.02954,5.03065,9000000.0
2008-02-22 03:52:00,5.03013,5.03137,5.02968,5.03137,19000000.0
2008-02-22 03:53:00,5.03056,5.03104,5.03003,5.03019,10000000.0
2008-02-22 03:54:00,5.0304,5.03101,5.02915,5.02915,17000000.0
2008-02-22 03:55:00,5.03034,5.03126,5.03018,5.03075,16000000.0
2008-02-22 03:56:00,5.03034,5.03083,5.02978,5.02978,7000000.0
2008-02-22 03:57:00,5.02923,5.03037,5.02917,5.03032,11000000.0
2008-02-22 03:58:00,5.03042,5.03112,5.0293,5.03112,12000000.0
2008-02-22 03:59:00,5.03013,5.03121,5.02999,5.03113,17000000.0
2008-02-22 04:00:00,5.03009,5.03025,5.02841,5.02841,12000000.0
2008-02-22 04:01:00,5.02942,5.02942,5.02798,5.02874,16000000.0
2008-02-22 04:02:00,5.02822,5.02875,5.02751,5.02801,14000000.0
2008-02-22 04:03:00,5.02776,5.02849,5.02719,5.02748,12000000.0
2008-02-22 04:04:00,5.02804,5.02855,5.02651,5.02784,16000000.0
2008-02-22 04:05:00,5.02724,5.02781,5.02594,5.0271,13000000.0
2008-02-22 04:06:00,5.02737,5.02812,5.0263,5.02693,16000000.0
2008-02-22 04:07:00,5.02779,5.02794,5.02669,5.02772,13000000.0
2008-02-22 04:08:00,5.02792,5.02927,5.0273,5.02927,14000000.0
2008-02-22 04:09:00,5.02879,5.02926,5.02776,5.02796,10000000.0
2008-02-22 04:10:00,5.02922,5.02922,5.02759,5.02883,12000000.0
2008-02-22 04:11:00,5.02813,5.02918,5.02783,5.02818,14000000.0
2008-02-22 04:12:00,5.02919,5.02919,5.02813,5.02838,19000000.0
2008-02-22 04:13:00,5.02865,5.02987,5.02844,5.02987,20000000.0
2008-02-22 04:14:00,5.02971,5.03024,5.02873,5.02991,12000000.0
2008-02-22 04:15:00,5.03039,5.03096,5.02987,5.03026,8000000.0
2008-02-22 04:16:00,5.03051,5.03125,5.02993,5.03039,13000000.0
2008-02-22 04:17:00,5.03022,5.03069,5.02918,5.02948,15000000.0
2008-02-22 04:18:00,5.03033,5.03064,5.02971,5.03005,9000000.0
2008-02-22 04:19:00,5.0299,5.0306,5.02908,5.02971,12000000.0
2008-02-22 04:20:00,5.02884,5.0295,5.02884,5.0294,9000000.0
2008-02-22 04:21:00,5.02971,5.02971,5.02932,5.02932,17000000.0
2008-02-22 04:22:00,5.02911,5.03082,5.02911,5.02946,14000000.0
2008-02-22 04:23:00,5.03073,5.03099,5.02991,5.03009,10000000.0
2008-02-22 04:24:00,5.02996,5.03099,5.02949,5.0299,12000000.0
2008-02-22 04:25:00,5.03071,5.03071,5.02956,5.02998,10000000.0
2008-02-22 04:26:00,5.02973,5.03012,5.02938,5.03008,7000000.0
2008-02-22 04:27:00,5.02896,5.03068,5.02896,5.03014,15000000.0
2008-02-22 04:28:00,5.02988,5.03161,5.02988,5.03096,7000000.0
2008-02-22 04:29:00,5.0312,5.03217,5.03105,5.03205,14000000.0
2008-02-22 04:30:00,5.03035,5.03212,5.03009,5.03176,11000000.0
2008-02-22 04:31:00,5.03075,5.03152,5.03056,5.03136,15000000.0
2008-02-22 04:32:00,5.0308,5.03175,5.0298,5.03033,17000000.0
2008-02-22 04:33:00,5.02982,5.0306,5.02908,5.02908,14000000.0
2008-02-22 04:34:00,5.02895,5.03052,5.02895,5.03002,9000000.0
2008-02-22 04:35:00,5.02945,5.03031,5.02905,5.02992,12000000.0
2008-02-22 04:36:00,5.03041,5.03125,5.0298,5.03004,12000000.0
2008-02-22 04:37:00,5.0305,5.0305,5.02884,5.02884,12000000.0
2008-02-22 04:38:00,5.03071,5.03078,5.02915,5.02921,11000000.0
2008-02-22 04:39:00,5.02873,5.02922,5.02873,5.02909,17000000.0
2008-02-22 04:40:00,5.02895,5.03015,5.0289,5.0289,9000000.0
2008-02-22 04:41:00,5.02893,5.02987,5.02884,5.02884,10000000.0
2008-02-22 04:42:00,5.02911,5.03059,5.02911,5.03045,8000000.0
2008-02-22 04:43:00,5.03007,5.03108,5.0298,5.03045,18000000.0
2008-02-22 04:44:00,5.02997,5.0306,5.02949,5.02949,9000000.0
2008-02-22 04:45:00,5.0299,5.03037,5.02918,5.03037,9000000.0
2008-02-22 04:46:00,5.02885,5.03011,5.02875,5.02946,16000000.0
2008-02-22 04:47:00,5.0292,5.02946,5.02903,5.02935,12000000.0
2008-02-22 04:48:00,5.02916,5.02916,5.02841,5.02841,10000000.0
2008-02-22 04:49:00,5.02925,5.02945,5.02925,5.02925,16000000.0
2008-02-22 04:50:00,5.03057,5.03068,5.02903,5.02952,16000000.0
2008-02-22 04:51:00,5.02969,5.03057,5.02969,5.03055,20000000.0
2008-02-22 04:52:00,5.03075,5.03097,5.02955,5.02955,13000000.0
2008-02-22 04:53:00,5.0309,5.0309,5.02966,5.02966,11000000.0
2008-02-22 04:54:00,5.03017,5.03017,5.02972,5.02982,11000000.0
2008-02-22 04:55:00,5.02997,5.03123,5.02955,5.03052,12000000.0
2008-02-22 04:56:00,5.03007,5.03032,5.03003,5.03032,16000000.0
2008-02-22 04:57:00,5.03102,5.03102,5.02984,5.03089,7000000.0
2008-02-22 04:58:00,5.03102,5.03102,5.02979,5.02979,13000000.0
2008-02-22 04:59:00,5.03091,5.03091,5.02977,5.02995,17000000.0
2008-02-22 05:00:00,5.03113,5.03134,5.03012,5.03012,10000000.0
2008-02-22 05:01:00,5.03027,5.03131,5.02988,5.03064,13000000.0
2008-02-22 05:02:00,5.03124,5.03132,5.03027,5.03058,18000000.0
2008-02-22 05:03:00,5.03072,5.03124,5.03049,5.03124,9000000.0
2008-02-22 05:04:00,5.03152,5.03162,5.03045,5.03059,12000000.0
2008-02-22 05:05:00,5.0306,5.03148,5.0303,5.03144,10000000.0
2008-02-22 05:06:00,5.0311,5.03159,5.03032,5.03086,20000000.0
2008-02-22 05:07:00,5.03195,5.03195,5.02985,5.03042,10000000.0
2008-02-22 05:08:00,5.03125,5.03125,5.02958,5.02986,17000000.0
2008-02-22 05:09:00,5.03035,5.03035,5.03015,5.03035,15000000.0
2008-02-22 05:10:00,5.03007,5.03036,5.02999,5.03033,10000000.0
2008-02-22 05:11:00,5.02917,5.03054,5.02838,5.02838,16000000.0
2008-02-22 05:12:00,5.02962,5.03,5.02898,5.02998,7000000.0
2008-02-22 05:13:00,5.02934,5.02947,5.02834,5.0284,12000000.0
2008-02-22 05:14:00,5.02852,5.03079,5.02852,5.03059,14000000.0
2008-02-22 05:15:00,5.03044,5.03082,5.02937,5.03015,16000000.0
2008-02-22 05:16:00,5.02872,5.03023,5.02872,5.02996,15000000.0
2008-02-22 05:17:00,5.02861,5.0293,5.02861,5.02896,10000000.0
2008-02-22 05:18:00,5.0293,5.03071,5.02872,5.03026,13000000.0
2008-02-22 05:19:00,5.02983,5.03075,5.02951,5.03028,13000000.0
2008-02-22 05:20:00,5.02974,5.03064,5.02924,5.02977,20000000.0
2008-02-22 05:21:00,5.03063,5.03063,5.02932,5.02932,9000000.0
2008-02-22 05:22:00,5.02971,5.03046,5.02932,5.02932,17000000.0
2008-02-22 05:23:00,5.02961,5.03079,5.02936,5.0303,14000000.0
2008-02-22 05:24:00,5.02996,5.0302,5.02981,5.02999,19000000.0
2008-02-22 05:25:00,5.03046,5.03046,5.0298,5.03025,13000000.0
2008-02-22 05:26:00,5.02981,5.03061,5.02968,5.03061,13000000.0
2008-02-22 05:27:00,5.03016,5.03023,5.02982,5.02987,13000000.0
2008-02-22 05:28:00,5.03017,5.03022,5.02951,5.03001,10000000.0
2008-02-22 05:29:00,5.0294,5.03089,5.02932,5.03051,17000000.0
2008-02-22 05:30:00,5.02985,5.03057,5.02912,5.02959,21000000.0
2008-02-22 05:31:00,5.02912,5.03011,5.02908,5.02971,13000000.0
2008-02-22 05:32:00,5.03046,5.03046,5.02921,5.02983,16000000.0
2008-02-22 05:33:00,5.0296,5.03031,5.02913,5.02954,13000000.0
2008-02-22 05:34:00,5.0294,5.03025,5.02931,5.0296,13000000.0
2008-02-22 05:35:00,5.02883,5.03006,5.02866,5.02995,14000000.0
2008-02-22 05:36:00,5.03004,5.03004,5.02897,5.02932,18000000.0
2008-02-22 05:37:00,5.03021,5.03021,5.02856,5.02923,12000000.0
2008-02-22 05:38:00,5.02942,5.02978,5.02942,5.02973,13000000.0
2008-02-22 05:39:00,5.0298,5.03045,5.02894,5.02945,21000000.0
2008-02-22 05:40:00,5.03006,5.0303,5.02907,5.02907,14000000.0
2008-02-22 05:41:00,5.02945,5.02993,5.02894,5.02961,13000000.0
2008-02-22 05:42:00,5.02938,5.03004,5.02888,5.02888,8000000.0
2008-02-22 05:43:00,5.02942,5.03032,5.02886,5.02968,13000000.0
2008-02-22 05:44:00,5.02948,5.02948,5.02893,5.02893,13000000.0
2008-02-22 05:45:00,5.02926,5.03062,5.02889,5.02955,24000000.0
2008-02-22 05:46:00,5.03035,5.03039,5.02848,5.03021,14000000.0
2008-02-22 05:47:00,5.02998,5.03045,5.02897,5.03045,11000000.0
2008-02-22 05:48:00,5.02951,5.02956,5.02849,5.02849,18000000.0
2008-02-22 05:49:00,5.02979,5.03018,5.02922,5.02944,10000000.0
2008-02-22 05:50:00,5.02928,5.02945,5.02821,5.02837,10000000.0
2008-02-22 05:51:00,5.02867,5.02987,5.02822,5.02822,11000000.0
2008-02-22 05:52:00,5.02992,5.02992,5.02824,5.02906,19000000.0
2008-02-22 05:53:00,5.02871,5.02949,5.02798,5.02949,15000000.0
2008-02-22 05:54:00,5.02867,5.02907,5.02801,5.02805,7000000.0
2008-02-22 05:55:00,5.02896,5.02896,5.02774,5.0279,12000000.0
2008-02-22 05:56:00,5.02768,5.02886,5.02768,5.02792,16000000.0
2008-02-22 05:57:00,5.02863,5.02918,5.02827,5.02918,11000000.0
2008-02-22 05:58:00,5.02906,5.02906,5.02822,5.02822,22000000.0
2008-02-22 05:59:00,5.02821,5.02844,5.0282,5.02838,9000000.0
2008-02-22 06:00:00,5.02951,5.02981,5.0282,5.02981,17000000.0
2008-02-22 06:01:00,5.02987,5.02987,5.02849,5.0291,18000000.0
2008-02-22 06:02:00,5.0293,5.03008,5.02915,5.02926,18000000.0
2008-02-22 06:03:00,5.02936,5.02953,5.02861,5.02919,16000000.0
2008-02-22 06:04:00,5.02839,5.02982,5.02839,5.02906,8000000.0
2008-02-22 06:05:00,5.02833,5.02989,5.02833,5.02914,10000000.0
2008-02-22 06:06:00,5.0288,5.02917,5.02866,5.02917,27000000.0
2008-02-22 06:07:00,5.0288,5.02946,5.02872,5.02909,17000000.0
2008-02-22 06:08:00,5.02886,5.02907,5.02866,5.02881,14000000.0
2008-02-22 06:09:00,5.02873,5.02898,5.02868,5.02898,13000000.0
2008-02-22 06:10:00,5.02916,5.02939,5.029,5.02922,14000000.0
2008-02-22 06:11:00,5.02924,5.03001,5.02886,5.02975,16000000.0
2008-02-22 06:12:00,5.02886,5.03009,5.02861,5.02911,17000000.0
2008-02-22 06:13:00,5.02984,5.03009,5.02844,5.02913,14000000.0
2008-02-22 06:14:00,5.02904,5.02957,5.02835,5.02922,12000000.0
2008-02-22 06:15:00,5.02877,5.03035,5.02877,5.02881,13000000.0
2008-02-22 06:16:00,5.02915,5.0296,5.02859,5.0296,14000000.0
2008-02-22 06:17:00,5.02881,5.02944,5.02856,5.02856,11000000.0
2008-02-22 06:18:00,5.0292,5.02969,5.02866,5.02891,12000000.0
2008-02-22 06:19:00,5.02854,5.02949,5.02757,5.02844,19000000.0
2008-02-22 06:20:00,5.02847,5.0293,5.02847,5.02912,11000000.0
2008-02-22 06:21:00,5.02907,5.02959,5.02826,5.02856,9000000.0
2008-02-22 06:22:00,5.0285,5.02853,5.02788,5.02843,22000000.0
2008-02-22 06:23:00,5.02925,5.02931,5.02751,5.02766,18000000.0
2008-02-22 06:24:00,5.0287,5.02945,5.02801,5.02945,8000000.0
2008-02-22 06:25:00,5.02964,5.02978,5.0287,5.02936,9000000.0
2008-02-22 06:26:00,5.02925,5.03006,5.02872,5.02943,13000000.0
2008-02-22 06:27:00,5.02928,5.02958,5.02887,5.02893,15000000.0
2008-02-22 06:28:00,5.02983,5.03056,5.02891,5.02954,18000000.0
2008-02-22 06:29:00,5.03005,5.03005,5.02879,5.0298,16000000.0
2008-02-22 06:30:00,5.03021,5.03021,5.02917,5.03013,10000000.0
2008-02-22 06:31:00,5.02934,5.03048,5.02899,5.03006,13000000.0
2008-02-22 06:32:00,5.02886,5.03021,5.02886,5.02947,10000000.0
2008-02-22 06:33:00,5.02887,5.03026,5.02887,5.03026,10000000.0
2008-02-22 06:34:00,5.02981,5.03094,5.02891,5.03094,15000000.0
2008-02-22 06:35:00,5.02952,5.03082,5.0293,5.03043,13000000.0
2008-02-22 06:36:00,5.03027,5.03178,5.03027,5.03178,23000000.0
2008-02-22 06:37:00,5.03048,5.03287,5.03048,5.03273,11000000.0
2008-02-22 06:38:00,5.03213,5.03252,5.03078,5.03179,17000000.0
2008-02-22 06:39:00,5.03209,5.03216,5.03077,5.03108,8000000.0
2008-02-22 06:40:00,5.03122,5.03188,5.03048,5.03141,15000000.0
2008-02-22 06:41:00,5.03122,5.03199,5.03044,5.03199,15000000.0
2008-02-22 06:42:00,5.03115,5.03167,5.02962,5.02962,16000000.0
2008-02-22 06:43:00,5.03,5.03062,5.02906,5.02945,12000000.0
2008-02-22 06:44:00,5.03056,5.03056,5.02876,5.02936,13000000.0
2008-02-22 06:45:00,5.02924,5.02992,5.02871,5.02985,14000000.0
2008-02-22 06:46:00,5.02917,5.02959,5.02863,5.02945,12000000.0
2008-02-22 06:47:00,5.03014,5.03015,5.02894,5.03013,11000000.0
2008-02-22 06:48:00,5.02949,5.03025,5.02922,5.03025,15000000.0
2008-02-22 06:49:00,5.02903,5.03007,5.02885,5.02931,17000000.0
2008-02-22 06:50:00,5.02944,5.03011,5.02863,5.03,13000000.0
2008-02-22 06:51:00,5.02984,5.03008,5.02865,5.02865,8000000.0
2008-02-22 06:52:00,5.02965,5.03019,5.02907,5.03012,14000000.0
2008-02-22 06:53:00,5.02942,5.0302,5.02887,5.02952,13000000.0
2008-02-22 06:54:00,5.0291,5.03006,5.02883,5.03006,8000000.0
2008-02-22 06:55:00,5.03022,5.03022,5.02916,5.02935,10000000.0
2008-02-22 06:56:00,5.02958,5.02958,5.02927,5.02947,11000000.0
2008-02-22 06:57:00,5.02915,5.0306,5.02915,5.03057,17000000.0
2008-02-22 06:58:00,5.02998,5.03031,5.02922,5.03002,12000000.0
2008-02-22 06:59:00,5.02987,5.03073,5.02908,5.03073,14000000.0
2008-02-22 07:00:00,5.02986,5.03067,5.02953,5.03049,11000000.0
2008-02-22 07:01:00,5.03025,5.03096,5.02962,5.03028,10000000.0
2008-02-22 07:02:00,5.03042,5.03042,5.02865,5.02951,14000000.0
2008-02-22 07:03:00,5.0294,5.02961,5.02878,5.02961,7000000.0
2008-02-22 07:04:00,5.02892,5.02955,5.02818,5.02901,16000000.0
2008-02-22 07:05:00,5.02933,5.02976,5.02873,5.02928,15000000.0
2008-02-22 07:06:00,5.02939,5.03041,5.02881,5.02881,16000000.0
2008-02-22 07:07:00,5.03101,5.03101,5.02937,5.03017,12000000.0
2008-02-22 07:08:00,5.03067,5.03067,5.02958,5.03002,8000000.0
2008-02-22 07:09:00,5.0304,5.03066,5.02958,5.02982,8000000.0
2008-02-22 07:10:00,5.02995,5.03062,5.02975,5.03023,16000000.0
2008-02-22 07:11:00,5.02918,5.03043,5.02918,5.02947,17000000.0
2008-02-22 07:12:00,5.03031,5.03084,5.02953,5.02964,20000000.0
2008-02-22 07:13:00,5.03,5.03063,5.02935,5.03006,18000000.0
2008-02-22 07:14:00,5.03071,5.03071,5.02937,5.02976,11000000.0
2008-02-22 07:15:00,5.02996,5.03066,5.02952,5.03061,18000000.0
2008-02-22 07:16:00,5.03033,5.03033,5.02932,5.02985,18000000.0
2008-02-22 07:17:00,5.02944,5.03021,5.02908,5.03007,12000000.0
2008-02-22 07:18:00,5.02948,5.02966,5.02939,5.02943,18000000.0
2008-02-22 07:19:00,5.02975,5.02982,5.02931,5.02934,14000000.0
2008-02-22 07:20:00,5.02959,5.02991,5.02957,5.02968,18000000.0
2008-02-22 07:21:00,5.03033,5.03033,5.029,5.02986,13000000.0
2008-02-22 07:22:00,5.03016,5.03039,5.02886,5.02926,14000000.0
2008-02-22 07:23:00,5.02916,5.03023,5.02903,5.02954,15000000.0
2008-02-22 07:24:00,5.02948,5.02986,5.02867,5.02899,16000000.0
2008-02-22 07:25:00,5.02952,5.02992,5.02861,5.02943,15000000.0
2008-02-22 07:26:00,5.02927,5.02936,5.02883,5.02936,13000000.0
2008-02-22 07:27:00,5.02964,5.03035,5.02874,5.02999,12000000.0
2008-02-22 07:28:00,5.03061,5.03061,5.02887,5.02928,22000000.0
2008-02-22 07:29:00,5.02937,5.02937,5.02896,5.0292,16000000.0
2008-02-22 07:30:00,5.0295,5.03059,5.0295,5.03059,14000000.0
2008-02-22 07:31:00,5.02924,5.02924,5.02881,5.02915,13000000.0
2008-02-22 07:32:00,5.02904,5.02945,5.02892,5.02945,9000000.0
2008-02-22 07:33:00,5.02941,5.02941,5.02905,5.02926,7000000.0
2008-02-22 07:34:00,5.0294,5.03008,5.02861,5.029,18000000.0
2008-02-22 07:35:00,5.02937,5.02937,5.02887,5.02887,9000000.0
2008-02-22 07:36:00,5.02966,5.0299,5.02879,5.02979,13000000.0
2008-02-22 07:37:00,5.02821,5.02992,5.02821,5.02953,11000000.0
2008-02-22 07:38:00,5.02883,5.02959,5.02883,5.02959,11000000.0
2008-02-22 07:39:00,5.02971,5.02988,5.02873,5.02954,19000000.0
2008-02-22 07:40:00,5.02898,5.03004,5.02804,5.02804,11000000.0
2008-02-22 07:41:00,5.02862,5.02927,5.02848,5.02848,7000000.0
2008-02-22 07:42:00,5.02876,5.02905,5.02867,5.02885,13000000.0
2008-02-22 07:43:00,5.02915,5.02935,5.02915,5.02935,14000000.0
2008-02-22 07:44:00,5.02939,5.02985,5.02865,5.02954,10000000.0
2008-02-22 07:45:00,5.03005,5.03005,5.0286,5.02908,8000000.0
2008-02-22 07:46:00,5.02847,5.02951,5.02815,5.02951,13000000.0
2008-02-22 07:47:00,5.02898,5.02994,5.02804,5.02913,15000000.0
2008-02-22 07:48:00,5.02996,5.02996,5.02888,5.02889,13000000.0
2008-02-22 07:49:00,5.02895,5.02938,5.02889,5.02905,10000000.0
2008-02-22 07:50:00,5.02815,5.02942,5.02761,5.02863,17000000.0
2008-02-22 07:51:00,5.02859,5.02895,5.02758,5.02837,16000000.0
2008-02-22 07:52:00,5.02927,5.02927,5.02788,5.02788,13000000.0
2008-02-22 07:53:00,5.02811,5.02845,5.02796,5.02845,10000000.0
2008-02-22 07:54:00,5.028,5.02959,5.028,5.02827,11000000.0
2008-02-22 07:55:00,5.0294,5.0294,5.02763,5.02885,12000000.0
2008-02-22 07:56:00,5.02808,5.02907,5.02791,5.02907,13000000.0
2008-02-22 07:57:00,5.02852,5.02924,5.0282,5.02874,8000000.0
2008-02-22 07:58:00,5.02867,5.02942,5.02812,5.02874,14000000.0
2008-02-22 07:59:00,5.02859,5.02917,5.02778,5.02815,15000000.0
2008-02-22 08:00:00,5.02917,5.02917,5.02733,5.02763,10000000.0
2008-02-22 08:01:00,5.02718,5.02771,5.02622,5.02722,13000000.0
2008-02-22 08:02:00,5.02684,5.02789,5.02644,5.02762,14000000.0
2008-02-22 08:03:00,5.02803,5.02842,5.02632,5.02711,12000000.0
2008-02-22 08:04:00,5.02804,5.02935,5.02695,5.02935,16000000.0
2008-02-22 08:05:00,5.02888,5.02944,5.02783,5.02824,14000000.0
2008-02-22 08:06:00,5.02962,5.02968,5.02811,5.02903,19000000.0
2008-02-22 08:07:00,5.02952,5.02952,5.02817,5.02846,19000000.0
2008-02-22 08:08:00,5.02885,5.02935,5.02841,5.02919,11000000.0
2008-02-22 08:09:00,5.02941,5.02941,5.02764,5.02866,10000000.0
2008-02-22 08:10:00,5.02899,5.02899,5.02727,5.02828,16000000.0
2008-02-22 08:11:00,5.02833,5.02917,5.02776,5.02917,9000000.0
2008-02-22 08:12:00,5.02882,5.02925,5.02771,5.02877,10000000.0
2008-02-22 08:13:00,5.02749,5.02881,5.02749,5.02881,11000000.0
2008-02-22 08:14:00,5.02751,5.0286,5.02751,5.02774,12000000.0
2008-02-22 08:15:00,5.02735,5.02853,5.02694,5.02815,15000000.0
2008-02-22 08:16:00,5.02808,5.02849,5.02718,5.02747,14000000.0
2008-02-22 08:17:00,5.02726,5.02843,5.02715,5.02843,10000000.0
2008-02-22 08:18:00,5.02873,5.02873,5.02714,5.02831,9000000.0
2008-02-22 08:19:00,5.02828,5.02842,5.02729,5.02815,11000000.0
2008-02-22 08:20:00,5.02828,5.02879,5.02757,5.02801,11000000.0
2008-02-22 08:21:00,5.02846,5.02985,5.02759,5.02887,20000000.0
2008-02-22 08:22:00,5.0288,5.02954,5.02864,5.02864,8000000.0
2008-02-22 08:23:00,5.02908,5.03019,5.02867,5.02925,12000000.0
2008-02-22 08:24:00,5.02976,5.02984,5.02864,5.02907,13000000.0
2008-02-22 08:25:00,5.02882,5.02965,5.02847,5.02907,12000000.0
2008-02-22 08:26:00,5.02913,5.02945,5.02761,5.02833,13000000.0
2008-02-22 08:27:00,5.02825,5.02861,5.02741,5.02861,11000000.0
2008-02-22 08:28:00,5.02718,5.02844,5.02678,5.02844,8000000.0
2008-02-22 08:29:00,5.0274,5.02829,5.02652,5.02709,12000000.0
2008-02-22 08:30:00,5.02763,5.02847,5.02709,5.02729,11000000.0
2008-02-22 08:31:00,5.02876,5.02894,5.0271,5.02756,10000000.0
2008-02-22 08:32:00,5.02846,5.02846,5.02611,5.02638,13000000.0
2008-02-22 08:33:00,5.02737,5.02737,5.02546,5.0266,11000000.0
2008-02-22 08:34:00,5.0253,5.02626,5.02435,5.02581,17000000.0
2008-02-22 08:35:00,5.0255,5.02602,5.02514,5.02602,11000000.0
2008-02-22 08:36:00,5.02473,5.0257,5.02468,5.02528,10000000.0
2008-02-22 08:37:00,5.02525,5.02584,5.02489,5.02584,9000000.0
2008-02-22 08:38:00,5.02516,5.02626,5.02463,5.02554,18000000.0
2008-02-22 08:39:00,5.02507,5.02623,5.02482,5.02623,8000000.0
2008-02-22 08:40:00,5.02667,5.02667,5.02526,5.02568,7000000.0
2008-02-22 08:41:00,5.02595,5.02623,5.02484,5.02542,16000000.0
2008-02-22 08:42:00,5.02658,5.02674,5.025,5.02636,14000000.0
2008-02-22 08:43:00,5.02551,5.02691,5.02464,5.02471,12000000.0
2008-02-22 08:44:00,5.02561,5.02599,5.02465,5.02491,9000000.0
2008-02-22 08:45:00,5.02557,5.02647,5.02523,5.02553,18000000.0
2008-02-22 08:46:00,5.02569,5.02669,5.02553,5.02571,14000000.0
2008-02-22 08:47:00,5.02637,5.0267,5.02535,5.02535,18000000.0
2008-02-22 08:48:00,5.02638,5.02814,5.02622,5.02763,12000000.0
2008-02-22 08:49:00,5.02791,5.02812,5.02695,5.02797,14000000.0
2008-02-22 08:50:00,5.02773,5.02868,5.02671,5.02694,16000000.0
2008-02-22 08:51:00,5.02875,5.0294,5.02785,5.02821,21000000.0
2008-02-22 08:52:00,5.02852,5.0291,5.02781,5.02829,20000000.0
2008-02-22 08:53:00,5.0283,5.02863,5.02793,5.02813,7000000.0
2008-02-22 08:54:00,5.0282,5.03055,5.0282,5.03054,17000000.0
2008-02-22 08:55:00,5.03119,5.03179,5.02966,5.03135,12000000.0
2008-02-22 08:56:00,5.03051,5.0306,5.02886,5.0298,17000000.0
2008-02-22 08:57:00,5.0308,5.0308,5.02917,5.03036,16000000.0
2008-02-22 08:58:00,5.02973,5.02999,5.02857,5.02994,12000000.0
2008-02-22 08:59:00,5.02967,5.02967,5.028,5.02838,13000000.0
2008-02-22 09:00:00,5.02861,5.02971,5.02812,5.02875,17000000.0
2008-02-22 09:01:00,5.02923,5.03016,5.02843,5.02886,13000000.0
2008-02-22 09:02:00,5.02985,5.03018,5.02899,5.02909,8000000.0
2008-02-22 09:03:00,5.02952,5.03043,5.02895,5.03041,16000000.0
2008-02-22 09:04:00,5.03058,5.0306,5.0295,5.03056,8000000.0
2008-02-22 09:05:00,5.03018,5.03075,5.02926,5.03075,11000000.0
2008-02-22 09:06:00,5.03013,5.03123,5.02934,5.03035,10000000.0
2008-02-22 09:07:00,5.0298,5.03014,5.02818,5.02818,10000000.0
2008-02-22 09:08:00,5.02901,5.03086,5.02805,5.02948,19000000.0
2008-02-22 09:09:00,5.0286,5.02949,5.02797,5.02849,16000000.0
2008-02-22 09:10:00,5.02835,5.02863,5.0273,5.02802,8000000.0
2008-02-22 09:11:00,5.02749,5.02816,5.02638,5.02708,11000000.0
2008-02-22 09:12:00,5.02689,5.02918,5.02689,5.02822,16000000.0
2008-02-22 09:13:00,5.02812,5.02851,5.0275,5.02823,15000000.0
2008-02-22 09:14:00,5.02749,5.02824,5.02686,5.02816,17000000.0
2008-02-22 09:15:00,5.02763,5.02904,5.02763,5.02903,12000000.0
2008-02-22 09:16:00,5.02837,5.02876,5.02722,5.02851,14000000.0
2008-02-22 09:17:00,5.02764,5.02842,5.02695,5.02736,14000000.0
2008-02-22 09:18:00,5.02832,5.02846,5.02647,5.02735,18000000.0
2008-02-22 09:19:00,5.02741,5.02806,5.02583,5.02583,14000000.0
2008-02-22 09:20:00,5.02803,5.02803,5.02664,5.02776,18000000.0
2008-02-22 09:21:00,5.02774,5.02851,5.02655,5.02718,17000000.0
2008-02-22 09:22:00,5.02809,5.02856,5.02675,5.02856,13000000.0
2008-02-22 09:23:00,5.02643,5.02793,5.02643,5.02695,12000000.0
2008-02-22 09:24:00,5.02632,5.02806,5.02577,5.02738,14000000.0
2008-02-22 09:25:00,5.02685,5.02711,5.02521,5.02521,9000000.0
2008-02-22 09:26:00,5.02526,5.02683,5.02519,5.02612,13000000.0
2008-02-22 09:27:00,5.02486,5.02716,5.02486,5.02615,13000000.0
2008-02-22 09:28:00,5.02694,5.02744,5.02566,5.02739,19000000.0
2008-02-22 09:29:00,5.02585,5.02729,5.0255,5.02729,14000000.0
2008-02-22 09:30:00,5.02671,5.02775,5.02618,5.02775,15000000.0
2008-02-22 09:31:00,5.02756,5.02779,5.02653,5.02707,11000000.0
2008-02-22 09:32:00,5.02715,5.02744,5.02591,5.02665,16000000.0
2008-02-22 09:33:00,5.02584,5.02653,5.02518,5.02617,9000000.0
2008-02-22 09:34:00,5.02577,5.02618,5.02445,5.02589,18000000.0
2008-02-22 09:35:00,5.02626,5.02626,5.02395,5.02468,14000000.0
2008-02-22 09:36:00,5.02507,5.02603,5.02454,5.02532,16000000.0
2008-02-22 09:37:00,5.02454,5.02605,5.0241,5.0252,20000000.0
2008-02-22 09:38:00,5.02559,5.02588,5.02472,5.02524,19000000.0
2008-02-22 09:39:00,5.02509,5.02651,5.02479,5.02651,16000000.0
2008-02-22 09:40:00,5.02577,5.02621,5.02482,5.02557,12000000.0
2008-02-22 09:41:00,5.02613,5.02622,5.02471,5.02471,18000000.0
2008-02-22 09:42:00,5.02571,5.0261,5.02467,5.02595,16000000.0
2008-02-22 09:43:00,5.02497,5.02561,5.02417,5.02511,15000000.0
2008-02-22 09:44:00,5.02584,5.02617,5.02526,5.02545,13000000.0
2008-02-22 09:45:00,5.02584,5.02677,5.02503,5.02677,13000000.0
2008-02-22 09:46:00,5.02597,5.02701,5.02471,5.02619,17000000.0
2008-02-22 09:47:00,5.02499,5.02783,5.02499,5.02766,13000000.0
2008-02-22 09:48:00,5.02841,5.02841,5.02594,5.02774,16000000.0
2008-02-22 09:49:00,5.0271,5.02841,5.02709,5.02725,17000000.0
2008-02-22 09:50:00,5.02831,5.02831,5.02681,5.02826,12000000.0
2008-02-22 09:51:00,5.02763,5.02799,5.02704,5.02765,16000000.0
2008-02-22 09:52:00,5.02855,5.02855,5.02676,5.02735,16000000.0
2008-02-22 09:53:00,5.02742,5.0285,5.0267,5.0282,15000000.0
2008-02-22 09:54:00,5.0274,5.02809,5.02655,5.02725,15000000.0
2008-02-22 09:55:00,5.02731,5.02794,5.02683,5.02771,15000000.0
2008-02-22 09:56:00,5.02661,5.02701,5.02481,5.02701,17000000.0
2008-02-22 09:57:00,5.02578,5.02715,5.02578,5.02687,12000000.0
2008-02-22 09:58:00,5.02602,5.02795,5.02602,5.0268,14000000.0
2008-02-22 09:59:00,5.02638,5.02813,5.02638,5.02768,10000000.0
2008-02-22 10:00:00,5.02699,5.0278,5.02639,5.0278,11000000.0
2008-02-22 10:01:00,5.02747,5.02822,5.02603,5.02745,24000000.0
2008-02-22 10:02:00,5.02812,5.02865,5.02734,5.02766,14000000.0
2008-02-22 10:03:00,5.02761,5.0294,5.02743,5.02816,16000000.0
2008-02-22 10:04:00,5.03003,5.03076,5.02852,5.03034,10000000.0
2008-02-22 10:05:00,5.03111,5.03118,5.02928,5.02962,10000000.0
2008-02-22 10:06:00,5.02957,5.0305,5.02922,5.0305,9000000.0
2008-02-22 10:07:00,5.0293,5.03174,5.0293,5.03062,11000000.0
2008-02-22 10:08:00,5.03254,5.03254,5.03112,5.03112,9000000.0
2008-02-22 10:09:00,5.03112,5.03171,5.0302,5.03171,11000000.0
2008-02-22 10:10:00,5.03115,5.03281,5.03094,5.03264,15000000.0
2008-02-22 10:11:00,5.03044,5.03376,5.03044,5.03258,16000000.0
2008-02-22 10:12:00,5.03334,5.03334,5.03185,5.03294,19000000.0
2008-02-22 10:13:00,5.03209,5.03319,5.03174,5.03214,9000000.0
2008-02-22 10:14:00,5.03431,5.03431,5.03021,5.03127,11000000.0
2008-02-22 10:15:00,5.03125,5.03287,5.03081,5.03183,8000000.0
2008-02-22 10:16:00,5.03052,5.03096,5.02901,5.03074,17000000.0
2008-02-22 10:17:00,5.03149,5.03217,5.02967,5.03091,16000000.0
2008-02-22 10:18:00,5.03222,5.03268,5.03042,5.03212,16000000.0
2008-02-22 10:19:00,5.03115,5.03298,5.03089,5.03259,17000000.0
2008-02-22 10:20:00,5.03198,5.03302,5.03128,5.03235,16000000.0
2008-02-22 10:21:00,5.03296,5.03319,5.03188,5.03288,7000000.0
2008-02-22 10:22:00,5.03194,5.03294,5.03126,5.03233,10000000.0
2008-02-22 10:23:00,5.03106,5.03223,5.03068,5.03191,14000000.0
2008-02-22 10:24:00,5.03094,5.03205,5.03044,5.03174,13000000.0
2008-02-22 10:25:00,5.03076,5.03203,5.03015,5.03104,12000000.0
2008-02-22 10:26:00,5.03213,5.03217,5.03031,5.03049,11000000.0
2008-02-22 10:27:00,5.02896,5.03091,5.02843,5.02971,13000000.0
2008-02-22 10:28:00,5.02831,5.0296,5.02749,5.02851,13000000.0
2008-02-22 10:29:00,5.02776,5.0289,5.0261,5.0261,11000000.0
2008-02-22 10:30:00,5.02704,5.02791,5.02622,5.02703,9000000.0
2008-02-22 10:31:00,5.02739,5.02869,5.02681,5.02772,16000000.0
2008-02-22 10:32:00,5.02784,5.02996,5.02784,5.02898,9000000.0
2008-02-22 10:33:00,5.02881,5.02998,5.02832,5.02998,12000000.0
2008-02-22 10:34:00,5.02931,5.02938,5.0281,5.02853,11000000.0
2008-02-22 10:35:00,5.02946,5.02946,5.02413,5.02578,17000000.0
2008-02-22 10:36:00,5.0246,5.02766,5.02432,5.02601,10000000.0
2008-02-22 10:37:00,5.02556,5.02615,5.02424,5.0252,15000000.0
2008-02-22 10:38:00,5.02538,5.02684,5.02459,5.02684,17000000.0
2008-02-22 10:39:00,5.027,5.02705,5.0257,5.02611,13000000.0
2008-02-22 10:40:00,5.02787,5.02792,5.02565,5.02721,10000000.0
2008-02-22 10:41:00,5.02741,5.0281,5.02624,5.02783,15000000.0
2008-02-22 10:42:00,5.0276,5.0276,5.02641,5.02743,12000000.0
2008-02-22 10:43:00,5.02713,5.02768,5.02617,5.02735,13000000.0
2008-02-22 10:44:00,5.0277,5.02802,5.02638,5.02753,12000000.0
2008-02-22 10:45:00,5.02635,5.02741,5.0261,5.02628,13000000.0
2008-02-22 10:46:00,5.02808,5.02808,5.02365,5.02498,13000000.0
2008-02-22 10:47:00,5.02465,5.02531,5.02437,5.0251,7000000.0
2008-02-22 10:48:00,5.02491,5.02504,5.02305,5.02449,12000000.0
2008-02-22 10:49:00,5.02464,5.02531,5.02439,5.02531,10000000.0
2008-02-22 10:50:00,5.02392,5.02514,5.02384,5.02485,14000000.0
2008-02-22 10:51:00,5.02375,5.02556,5.02375,5.02495,11000000.0
2008-02-22 10:52:00,5.02536,5.02632,5.02482,5.02551,20000000.0
2008-02-22 10:53:00,5.02543,5.02654,5.02519,5.02654,9000000.0
2008-02-22 10:54:00,5.02648,5.02705,5.02513,5.02588,18000000.0
2008-02-22 10:55:00,5.02684,5.02684,5.02577,5.02585,10000000.0
2008-02-22 10:56:00,5.02711,5.02711,5.02594,5.02709,11000000.0
2008-02-22 10:57:00,5.02664,5.02664,5.02564,5.02564,8000000.0
2008-02-22 10:58:00,5.02712,5.02712,5.02563,5.02652,10000000.0
2008-02-22 10:59:00,5.0258,5.0265,5.02544,5.02613,10000000.0
2008-02-22 11:00:00,5.02412,5.02537,5.02172,5.02172,15000000.0
2008-02-22 11:01:00,5.02242,5.02339,5.02033,5.02177,12000000.0
2008-02-22 11:02:00,5.02126,5.02126,5.01929,5.01972,8000000.0
2008-02-22 11:03:00,5.0202,5.02104,5.019,5.01996,11000000.0
2008-02-22 11:04:00,5.02002,5.02077,5.0182,5.02011,15000000.0
2008-02-22 11:05:00,5.01813,5.01918,5.01655,5.01725,17000000.0
2008-02-22 11:06:00,5.01854,5.01904,5.01641,5.01832,12000000.0
2008-02-22 11:07:00,5.01859,5.01978,5.01724,5.01978,11000000.0
2008-02-22 11:08:00,5.01845,5.01944,5.01742,5.01882,22000000.0
2008-02-22 11:09:00,5.01842,5.01946,5.01795,5.01946,9000000.0
2008-02-22 11:10:00,5.0179,5.01872,5.01718,5.01854,16000000.0
2008-02-22 11:11:00,5.01859,5.01884,5.0175,5.01849,7000000.0
2008-02-22 11:12:00,5.01885,5.01885,5.01615,5.01719,15000000.0
2008-02-22 11:13:00,5.01662,5.01699,5.01562,5.01666,11000000.0
2008-02-22 11:14:00,5.01659,5.01844,5.01628,5.0184,18000000.0
2008-02-22 11:15:00,5.01682,5.01825,5.01647,5.01825,11000000.0
2008-02-22 11:16:00,5.01666,5.01779,5.01577,5.0172,13000000.0
2008-02-22 11:17:00,5.01559,5.01599,5.01461,5.01545,13000000.0
2008-02-22 11:18:00,5.01475,5.01573,5.01397,5.01573,9000000.0
2008-02-22 11:19:00,5.01436,5.0171,5.01436,5.0171,17000000.0
2008-02-22 11:20:00,5.01543,5.01679,5.01492,5.01541,14000000.0
2008-02-22 11:21:00,5.0151,5.01684,5.0151,5.01539,14000000.0
2008-02-22 11:22:00,5.01722,5.01722,5.01541,5.01647,22000000.0
2008-02-22 11:23:00,5.01481,5.01599,5.01481,5.01564,8000000.0
2008-02-22 11:24:00,5.01429,5.01633,5.01395,5.01473,18000000.0
2008-02-22 11:25:00,5.01498,5.01559,5.01446,5.01482,9000000.0
2008-02-22 11:26:00,5.01632,5.01654,5.01484,5.01643,15000000.0
2008-02-22 11:27:00,5.01577,5.01667,5.01539,5.01667,10000000.0
2008-02-22 11:28:00,5.01704,5.01759,5.01572,5.01619,13000000.0
2008-02-22 11:29:00,5.01767,5.01789,5.01614,5.01735,17000000.0
2008-02-22 11:30:00,5.01618,5.01744,5.0159,5.0168,13000000.0
2008-02-22 11:31:00,5.01712,5.01818,5.01651,5.01695,12000000.0
2008-02-22 11:32:00,5.01789,5.01815,5.01602,5.01672,20000000.0
2008-02-22 11:33:00,5.01784,5.01784,5.01638,5.01688,16000000.0
2008-02-22 11:34:00,5.0184,5.0184,5.0159,5.01709,13000000.0
2008-02-22 11:35:00,5.01739,5.01775,5.01585,5.01775,14000000.0
2008-02-22 11:36:00,5.01752,5.01805,5.0164,5.0164,11000000.0
2008-02-22 11:37:00,5.01708,5.0178,5.01602,5.0178,16000000.0
2008-02-22 11:38:00,5.01851,5.01851,5.01686,5.01754,8000000.0
2008-02-22 11:39:00,5.01731,5.01881,5.0172,5.0185,11000000.0
2008-02-22 11:40:00,5.01935,5.01968,5.01695,5.01861,12000000.0
2008-02-22 11:41:00,5.01846,5.01922,5.01805,5.01805,10000000.0
2008-02-22 11:42:00,5.01914,5.01914,5.01744,5.01803,10000000.0
2008-02-22 11:43:00,5.01883,5.01899,5.01759,5.01859,17000000.0
2008-02-22 11:44:00,5.01723,5.01894,5.01723,5.01894,15000000.0
2008-02-22 11:45:00,5.01749,5.01822,5.01684,5.01805,16000000.0
2008-02-22 11:46:00,5.01606,5.01819,5.01602,5.01805,7000000.0
2008-02-22 11:47:00,5.01785,5.01791,5.01627,5.01675,16000000.0
2008-02-22 11:48:00,5.01735,5.01773,5.0159,5.01759,13000000.0
2008-02-22 11:49:00,5.0177,5.0177,5.01558,5.01597,10000000.0
2008-02-22 11:50:00,5.016,5.01673,5.01465,5.01556,12000000.0
2008-02-22 11:51:00,5.01567,5.01569,5.01334,5.01509,14000000.0
2008-02-22 11:52:00,5.01431,5.01574,5.01295,5.01367,18000000.0
2008-02-22 11:53:00,5.01443,5.01653,5.01436,5.01606,16000000.0
2008-02-22 11:54:00,5.01543,5.01616,5.01463,5.01463,8000000.0
2008-02-22 11:55:00,5.01634,5.01736,5.01584,5.01649,8000000.0
2008-02-22 11:56:00,5.01689,5.0173,5.01624,5.01659,8000000.0
2008-02-22 11:57:00,5.01666,5.01858,5.01645,5.01858,11000000.0
2008-02-22 11:58:00,5.018,5.01828,5.01714,5.01772,14000000.0
2008-02-22 11:59:00,5.01858,5.02038,5.01756,5.02038,11000000.0
2008-02-22 12:00:00,5.02044,5.02053,5.01849,5.01977,15000000.0
2008-02-22 12:01:00,5.0196,5.02088,5.01919,5.02068,13000000.0
2008-02-22 12:02:00,5.02011,5.02115,5.02011,5.02096,15000000.0
2008-02-22 12:03:00,5.02023,5.02091,5.01947,5.02011,11000000.0
2008-02-22 12:04:00,5.02088,5.02088,5.01944,5.02049,9000000.0
2008-02-22 12:05:00,5.02015,5.02056,5.01888,5.01934,9000000.0
2008-02-22 12:06:00,5.02011,5.0203,5.01847,5.01917,15000000.0
2008-02-22 12:07:00,5.01899,5.02032,5.01874,5.02032,11000000.0
2008-02-22 12:08:00,5.01893,5.02017,5.01854,5.02017,8000000.0
2008-02-22 12:09:00,5.01992,5.02046,5.01844,5.01978,18000000.0
2008-02-22 12:10:00,5.01878,5.02021,5.01787,5.01975,14000000.0
2008-02-22 12:11:00,5.02041,5.02042,5.01883,5.02013,9000000.0
2008-02-22 12:12:00,5.02092,5.02092,5.01891,5.01897,18000000.0
2008-02-22 12:13:00,5.01922,5.01959,5.01816,5.01871,12000000.0
2008-02-22 12:14:00,5.01997,5.02116,5.01855,5.02116,10000000.0
2008-02-22 12:15:00,5.01973,5.02135,5.01973,5.02027,8000000.0
2008-02-22 12:16:00,5.02004,5.0205,5.01891,5.02041,14000000.0
2008-02-22 12:17:00,5.02081,5.0217,5.01979,5.02137,13000000.0
2008-02-22 12:18:00,5.02087,5.02163,5.02047,5.021,10000000.0
2008-02-22 12:19:00,5.02093,5.02145,5.02007,5.02056,11000000.0
2008-02-22 12:20:00,5.01951,5.02058,5.01951,5.02016,8000000.0
2008-02-22 12:21:00,5.02004,5.02111,5.01962,5.01962,20000000.0
2008-02-22 12:22:00,5.02054,5.02117,5.01991,5.02031,14000000.0
2008-02-22 12:23:00,5.02014,5.02069,5.0198,5.02021,11000000.0
2008-02-22 12:24:00,5.02012,5.02104,5.0194,5.01941,17000000.0
2008-02-22 12:25:00,5.02088,5.02088,5.0191,5.01996,12000000.0
2008-02-22 12:26:00,5.02093,5.02113,5.0195,5.02056,7000000.0
2008-02-22 12:27:00,5.01974,5.02067,5.01935,5.02065,7000000.0
2008-02-22 12:28:00,5.02065,5.02098,5.0196,5.02098,19000000.0
2008-02-22 12:29:00,5.02026,5.02026,5.0189,5.01905,12000000.0
2008-02-22 12:30:00,5.01973,5.01997,5.01884,5.01884,10000000.0
2008-02-22 12:31:00,5.01947,5.02006,5.01893,5.01944,12000000.0
2008-02-22 12:32:00,5.01842,5.01979,5.01842,5.01923,12000000.0
2008-02-22 12:33:00,5.01937,5.02049,5.01893,5.01947,15000000.0
2008-02-22 12:34:00,5.0201,5.0201,5.01778,5.01842,12000000.0
2008-02-22 12:35:00,5.0196,5.0196,5.01752,5.01816,12000000.0
2008-02-22 12:36:00,5.01804,5.0192,5.01751,5.01751,15000000.0
2008-02-22 12:37:00,5.01935,5.01943,5.01822,5.01937,8000000.0
2008-02-22 12:38:00,5.0178,5.01939,5.01757,5.0182,15000000.0
2008-02-22 12:39:00,5.0193,5.01987,5.01773,5.01872,14000000.0
2008-02-22 12:40:00,5.01979,5.01982,5.01858,5.01982,18000000.0
2008-02-22 12:41:00,5.01948,5.01954,5.01846,5.01938,11000000.0
2008-02-22 12:42:00,5.01757,5.01923,5.01757,5.01865,17000000.0
2008-02-22 12:43:00,5.01921,5.01962,5.01838,5.01838,11000000.0
2008-02-22 12:44:00,5.01998,5.01998,5.01848,5.01988,13000000.0
2008-02-22 12:45:00,5.01826,5.01924,5.01803,5.01885,10000000.0
2008-02-22 12:46:00,5.01875,5.01949,5.01784,5.01816,20000000.0
2008-02-22 12:47:00,5.01859,5.01898,5.01711,5.01798,10000000.0
2008-02-22 12:48:00,5.0185,5.01876,5.01745,5.01785,10000000.0
2008-02-22 12:49:00,5.01789,5.01831,5.01708,5.01809,15000000.0
2008-02-22 12:50:00,5.01733,5.01838,5.01714,5.01762,14000000.0
2008-02-22 12:51:00,5.01714,5.01818,5.01662,5.0168,14000000.0
2008-02-22 12:52:00,5.01807,5.01812,5.01679,5.01812,9000000.0
2008-02-22 12:53:00,5.01798,5.01937,5.01729,5.01937,9000000.0
2008-02-22 12:54:00,5.01888,5.01914,5.01732,5.01732,20000000.0
2008-02-22 12:55:00,5.01855,5.01923,5.01785,5.01923,12000000.0
2008-02-22 12:56:00,5.01955,5.02005,5.01872,5.01872,7000000.0
2008-02-22 12:57:00,5.02005,5.02005,5.01805,5.01925,13000000.0
2008-02-22 12:58:00,5.0201,5.02014,5.01904,5.01915,16000000.0
2008-02-22 12:59:00,5.01889,5.01978,5.01819,5.01837,14000000.0
2008-02-22 13:00:00,5.01831,5.01916,5.01714,5.01816,12000000.0
2008-02-22 13:01:00,5.01954,5.01955,5.01779,5.0178,17000000.0
2008-02-22 13:02:00,5.01839,5.01917,5.01782,5.01883,10000000.0
2008-02-22 13:03:00,5.01769,5.01943,5.01769,5.01816,22000000.0
2008-02-22 13:04:00,5.01854,5.01936,5.01728,5.01806,20000000.0
2008-02-22 13:05:00,5.0171,5.01913,5.0171,5.01752,14000000.0
2008-02-22 13:06:00,5.01937,5.01937,5.01763,5.01895,17000000.0
2008-02-22 13:07:00,5.01943,5.01962,5.01791,5.01962,22000000.0
2008-02-22 13:08:00,5.01926,5.01938,5.0182,5.01938,12000000.0
2008-02-22 13:09:00,5.01802,5.01927,5.01802,5.01917,12000000.0
2008-02-22 13:10:00,5.02013,5.02013,5.01889,5.01991,20000000.0
2008-02-22 13:11:00,5.01981,5.02021,5.01882,5.01946,12000000.0
2008-02-22 13:12:00,5.01921,5.02003,5.01817,5.02003,16000000.0
2008-02-22 13:13:00,5.01887,5.02004,5.01827,5.0198,14000000.0
2008-02-22 13:14:00,5.01972,5.01972,5.01837,5.01865,17000000.0
2008-02-22 13:15:00,5.01971,5.01971,5.01829,5.01864,7000000.0
2008-02-22 13:16:00,5.01927,5.01983,5.0186,5.01898,9000000.0
2008-02-22 13:17:00,5.01941,5.02031,5.01863,5.01963,15000000.0
2008-02-22 13:18:00,5.01901,5.01975,5.01786,5.01948,17000000.0
2008-02-22 13:19:00,5.01984,5.01984,5.01865,5.01917,15000000.0
2008-02-22 13:20:00,5.01937,5.02006,5.01864,5.01958,12000000.0
2008-02-22 13:21:00,5.02049,5.02049,5.01821,5.01837,24000000.0
2008-02-22 13:22:00,5.01896,5.01951,5.01813,5.01813,12000000.0
2008-02-22 13:23:00,5.0196,5.01969,5.01821,5.01895,12000000.0
2008-02-22 13:24:00,5.01865,5.02001,5.01865,5.01942,18000000.0
2008-02-22 13:25:00,5.01937,5.02026,5.01894,5.02012,12000000.0
2008-02-22 13:26:00,5.0198,5.02008,5.01872,5.01892,12000000.0
2008-02-22 13:27:00,5.01946,5.01946,5.01869,5.01869,9000000.0
2008-02-22 13:28:00,5.01875,5.01927,5.01791,5.01854,15000000.0
2008-02-22 13:29:00,5.01837,5.01947,5.01776,5.01874,14000000.0
2008-02-22 13:30:00,5.01912,5.01938,5.01861,5.01883,11000000.0
2008-02-22 13:31:00,5.0199,5.0199,5.01811,5.01863,11000000.0
2008-02-22 13:32:00,5.01868,5.01933,5.01808,5.01933,8000000.0
2008-02-22 13:33:00,5.01812,5.01937,5.01812,5.01937,14000000.0
2008-02-22 13:34:00,5.0179,5.01932,5.01769,5.0184,11000000.0
2008-02-22 13:35:00,5.01698,5.01893,5.01698,5.01781,16000000.0
2008-02-22 13:36:00,5.01892,5.01892,5.01757,5.01865,8000000.0
2008-02-22 13:37:00,5.01873,5.01873,5.01737,5.01827,17000000.0
2008-02-22 13:38:00,5.01825,5.01864,5.01697,5.01837,14000000.0
2008-02-22 13:39:00,5.01725,5.01864,5.01722,5.01804,10000000.0
2008-02-22 13:40:00,5.01807,5.01821,5.01689,5.01821,8000000.0
2008-02-22 13:41:00,5.01832,5.01902,5.01753,5.01902,11000000.0
2008-02-22 13:42:00,5.01795,5.01918,5.01776,5.01898,14000000.0
2008-02-22 13:43:00,5.01842,5.01889,5.01819,5.01842,11000000.0
2008-02-22 13:44:00,5.01904,5.01936,5.01816,5.01852,11000000.0
2008-02-22 13:45:00,5.01799,5.01886,5.01737,5.01811,14000000.0
2008-02-22 13:46:00,5.01797,5.01895,5.01776,5.01892,11000000.0
2008-02-22 13:47:00,5.01815,5.01897,5.01749,5.01841,13000000.0
2008-02-22 13:48:00,5.01907,5.01907,5.01729,5.01885,14000000.0
2008-02-22 13:49:00,5.01805,5.01944,5.01675,5.01675,12000000.0
2008-02-22 13:50:00,5.0176,5.01834,5.01682,5.01834,16000000.0
2008-02-22 13:51:00,5.01822,5.01858,5.01683,5.01821,14000000.0
2008-02-22 13:52:00,5.01744,5.0178,5.01694,5.01753,10000000.0
2008-02-22 13:53:00,5.01798,5.01811,5.01688,5.01688,10000000.0
2008-02-22 13:54:00,5.01801,5.0183,5.01669,5.0183,8000000.0
2008-02-22 13:55:00,5.01855,5.01855,5.01714,5.01714,13000000.0
2008-02-22 13:56:00,5.0177,5.01925,5.01742,5.01925,17000000.0
2008-02-22 13:57:00,5.01814,5.0188,5.01667,5.01772,13000000.0
2008-02-22 13:58:00,5.0172,5.01937,5.0172,5.01937,7000000.0
2008-02-22 13:59:00,5.0188,5.02024,5.0185,5.01962,9000000.0
2008-02-22 14:00:00,5.02001,5.02001,5.01843,5.0194,7000000.0
2008-02-22 14:01:00,5.02036,5.02036,5.01915,5.01926,11000000.0
2008-02-22 14:02:00,5.01935,5.02007,5.0181,5.0181,19000000.0
2008-02-22 14:03:00,5.01962,5.01987,5.01814,5.01941,13000000.0
2008-02-22 14:04:00,5.019,5.01965,5.01808,5.01934,22000000.0
2008-02-22 14:05:00,5.01879,5.0199,5.01765,5.01856,17000000.0
2008-02-22 14:06:00,5.01912,5.01943,5.01838,5.01877,11000000.0
2008-02-22 14:07:00,5.01853,5.01969,5.01839,5.0192,9000000.0
2008-02-22 14:08:00,5.01929,5.01952,5.01841,5.01952,11000000.0
2008-02-22 14:09:00,5.02014,5.02173,5.01926,5.02166,12000000.0
2008-02-22 14:10:00,5.02073,5.02215,5.02041,5.02049,13000000.0
2008-02-22 14:11:00,5.02174,5.02277,5.02037,5.02277,14000000.0
2008-02-22 14:12:00,5.02252,5.02252,5.02062,5.02125,11000000.0
2008-02-22 14:13:00,5.02064,5.02293,5.02064,5.02293,11000000.0
2008-02-22 14:14:00,5.02316,5.02383,5.02233,5.02383,7000000.0
2008-02-22 14:15:00,5.02395,5.02395,5.02184,5.02299,14000000.0
2008-02-22 14:16:00,5.02342,5.02389,5.02219,5.02357,13000000.0
2008-02-22 14:17:00,5.02394,5.02394,5.0223,5.02331,22000000.0
2008-02-22 14:18:00,5.02292,5.02352,5.02108,5.02197,15000000.0
2008-02-22 14:19:00,5.02167,5.02236,5.02033,5.02189,12000000.0
2008-02-22 14:20:00,5.02129,5.02169,5.02017,5.02099,7000000.0
2008-02-22 14:21:00,5.02107,5.02107,5.019,5.01922,13000000.0
2008-02-22 14:22:00,5.01925,5.02119,5.01925,5.02119,8000000.0
2008-02-22 14:23:00,5.01966,5.02097,5.01966,5.02051,11000000.0
2008-02-22 14:24:00,5.02156,5.0225,5.02022,5.0225,13000000.0
2008-02-22 14:25:00,5.02177,5.02246,5.02106,5.02223,15000000.0
2008-02-22 14:26:00,5.02239,5.02239,5.02115,5.02134,8000000.0
2008-02-22 14:27:00,5.02061,5.02152,5.01995,5.02061,10000000.0
2008-02-22 14:28:00,5.02074,5.02132,5.01987,5.02132,11000000.0
2008-02-22 14:29:00,5.02196,5.02234,5.02023,5.02115,21000000.0
2008-02-22 14:30:00,5.02102,5.0225,5.02066,5.0225,11000000.0
2008-02-22 14:31:00,5.02145,5.02255,5.02105,5.02176,17000000.0
2008-02-22 14:32:00,5.02137,5.02314,5.02137,5.02293,15000000.0
2008-02-22 14:33:00,5.02232,5.02318,5.02198,5.023,8000000.0
2008-02-22 14:34:00,5.02365,5.02365,5.02209,5.02217,9000000.0
2008-02-22 14:35:00,5.02195,5.02361,5.02195,5.02361,11000000.0
2008-02-22 14:36:00,5.02322,5.02322,5.02131,5.02286,15000000.0
2008-02-22 14:37:00,5.02151,5.02222,5.02128,5.02221,8000000.0
2008-02-22 14:38:00,5.02264,5.02264,5.0209,5.0209,10000000.0
2008-02-22 14:39:00,5.02209,5.02209,5.02061,5.0207,19000000.0
2008-02-22 14:40:00,5.02201,5.02201,5.02013,5.02013,15000000.0
2008-02-22 14:41:00,5.02113,5.02113,5.01884,5.02055,15000000.0
2008-02-22 14:42:00,5.02005,5.02005,5.01861,5.01917,17000000.0
2008-02-22 14:43:00,5.01924,5.02048,5.01865,5.0202,15000000.0
2008-02-22 14:44:00,5.02034,5.02132,5.0193,5.02132,15000000.0
2008-02-22 14:45:00,5.02074,5.02074,5.01991,5.01994,9000000.0
2008-02-22 14:46:00,5.02039,5.02039,5.0189,5.01992,11000000.0
2008-02-22 14:47:00,5.02022,5.02057,5.01894,5.02033,12000000.0
2008-02-22 14:48:00,5.02078,5.02087,5.01979,5.0202,12000000.0
2008-02-22 14:49:00,5.0189,5.01966,5.01888,5.01907,12000000.0
2008-02-22 14:50:00,5.01934,5.02094,5.01891,5.01975,15000000.0
2008-02-22 14:51:00,5.01886,5.02024,5.01871,5.01908,10000000.0
2008-02-22 14:52:00,5.0191,5.02018,5.01869,5.02011,13000000.0
2008-02-22 14:53:00,5.01818,5.01977,5.01815,5.01977,13000000.0
2008-02-22 14:54:00,5.0189,5.01939,5.0179,5.0179,9000000.0
2008-02-22 14:55:00,5.01862,5.01947,5.01777,5.01838,16000000.0
2008-02-22 14:56:00,5.01829,5.01921,5.01812,5.01902,15000000.0
2008-02-22 14:57:00,5.01895,5.01985,5.01862,5.01925,15000000.0
2008-02-22 14:58:00,5.01829,5.01997,5.01829,5.01988,11000000.0
2008-02-22 14:59:00,5.01943,5.01943,5.01838,5.01937,14000000.0
2008-02-22 15:00:00,5.0192,5.01973,5.01802,5.01802,18000000.0
2008-02-22 15:01:00,5.01943,5.01943,5.01704,5.01845,12000000.0
2008-02-22 15:02:00,5.01839,5.01839,5.01754,5.01772,7000000.0
2008-02-22 15:03:00,5.01735,5.01836,5.01639,5.01639,18000000.0
2008-02-22 15:04:00,5.01623,5.01897,5.01623,5.01897,21000000.0
2008-02-22 15:05:00,5.01753,5.0187,5.01724,5.01784,13000000.0
2008-02-22 15:06:00,5.01872,5.01872,5.01698,5.01698,14000000.0
2008-02-22 15:07:00,5.0179,5.0179,5.01561,5.01562,22000000.0
2008-02-22 15:08:00,5.01698,5.01698,5.01481,5.01562,10000000.0
2008-02-22 15:09:00,5.01559,5.01559,5.01072,5.01183,9000000.0
2008-02-22 15:10:00,5.01271,5.01617,5.01133,5.01482,14000000.0
2008-02-22 15:11:00,5.0128,5.01453,5.01187,5.01369,12000000.0
2008-02-22 15:12:00,5.01327,5.01351,5.01167,5.01301,13000000.0
2008-02-22 15:13:00,5.01211,5.01436,5.012,5.01384,12000000.0
2008-02-22 15:14:00,5.01446,5.01482,5.01347,5.01396,10000000.0
2008-02-22 15:15:00,5.01588,5.01697,5.01403,5.01697,16000000.0
2008-02-22 15:16:00,5.01727,5.0185,5.01609,5.0185,15000000.0
2008-02-22 15:17:00,5.01774,5.01861,5.01623,5.01623,14000000.0
2008-02-22 15:18:00,5.01795,5.01806,5.01601,5.01701,12000000.0
2008-02-22 15:19:00,5.01611,5.01687,5.01547,5.01684,11000000.0
2008-02-22 15:20:00,5.01623,5.01623,5.01445,5.01606,14000000.0
2008-02-22 15:21:00,5.01577,5.01577,5.01426,5.01524,14000000.0
2008-02-22 15:22:00,5.01537,5.01575,5.0147,5.01522,10000000.0
2008-02-22 15:23:00,5.01518,5.01592,5.01469,5.01504,11000000.0
2008-02-22 15:24:00,5.01592,5.01737,5.01533,5.01737,10000000.0
2008-02-22 15:25:00,5.01742,5.01742,5.01547,5.01547,16000000.0
2008-02-22 15:26:00,5.01713,5.01734,5.01576,5.01734,15000000.0
2008-02-22 15:27:00,5.01619,5.01748,5.01573,5.01695,10000000.0
2008-02-22 15:28:00,5.0173,5.01754,5.01542,5.01543,11000000.0
2008-02-22 15:29:00,5.0165,5.01676,5.01504,5.01575,19000000.0
2008-02-22 15:30:00,5.01679,5.01731,5.01543,5.01731,10000000.0
2008-02-22 15:31:00,5.01689,5.01779,5.01622,5.0175,14000000.0
2008-02-22 15:32:00,5.0165,5.0173,5.01615,5.01659,12000000.0
2008-02-22 15:33:00,5.01735,5.01794,5.01612,5.01712,20000000.0
2008-02-22 15:34:00,5.01741,5.01825,5.0162,5.01644,12000000.0
2008-02-22 15:35:00,5.01882,5.01984,5.01737,5.01976,12000000.0
2008-02-22 15:36:00,5.01918,5.01918,5.0177,5.01907,10000000.0
2008-02-22 15:37:00,5.01918,5.01918,5.01724,5.01888,10000000.0
2008-02-22 15:38:00,5.01748,5.01867,5.01748,5.01829,13000000.0
2008-02-22 15:39:00,5.01944,5.01965,5.01568,5.01568,7000000.0
2008-02-22 15:40:00,5.01633,5.01846,5.01593,5.01669,10000000.0
2008-02-22 15:41:00,5.01841,5.01849,5.01674,5.01849,9000000.0
2008-02-22 15:42:00,5.01892,5.0191,5.01758,5.01787,13000000.0
2008-02-22 15:43:00,5.01954,5.01954,5.01826,5.01944,16000000.0
2008-02-22 15:44:00,5.01815,5.01916,5.01717,5.01771,14000000.0
2008-02-22 15:45:00,5.01964,5.01964,5.01676,5.01864,15000000.0
2008-02-22 15:46:00,5.01926,5.01929,5.01761,5.01833,13000000.0
2008-02-22 15:47:00,5.01824,5.01896,5.01801,5.01859,9000000.0
2008-02-22 15:48:00,5.0177,5.01931,5.01669,5.01931,21000000.0
2008-02-22 15:49:00,5.01729,5.01912,5.01729,5.01795,23000000.0
2008-02-22 15:50:00,5.01914,5.0192,5.01732,5.01772,12000000.0
2008-02-22 15:51:00,5.01815,5.01931,5.01757,5.01769,19000000.0
2008-02-22 15:52:00,5.01867,5.02045,5.01765,5.01962,15000000.0
2008-02-22 15:53:00,5.01954,5.01986,5.0184,5.01878,14000000.0
2008-02-22 15:54:00,5.01839,5.01928,5.01775,5.01848,15000000.0
2008-02-22 15:55:00,5.0175,5.01959,5.0174,5.01835,12000000.0
2008-02-22 15:56:00,5.01865,5.01985,5.018,5.0181,18000000.0
2008-02-22 15:57:00,5.01761,5.01948,5.01737,5.01948,10000000.0
2008-02-22 15:58:00,5.02007,5.0217,5.01813,5.02126,22000000.0
2008-02-22 15:59:00,5.02145,5.02201,5.01902,5.0211,12000000.0
2008-02-22 16:00:00,5.02273,5.02308,5.01949,5.02308,12000000.0
2008-02-22 16:01:00,5.02262,5.02262,5.01908,5.02048,12000000.0
2008-02-22 16:02:00,5.01887,5.02019,5.01887,5.01923,13000000.0
2008-02-22 16:03:00,5.02082,5.02082,5.01818,5.02008,13000000.0
2008-02-22 16:04:00,5.01958,5.02048,5.01894,5.02048,11000000.0
2008-02-22 16:05:00,5.01937,5.01995,5.01869,5.01869,9000000.0
2008-02-22 16:06:00,5.01823,5.02063,5.01814,5.01814,14000000.0
2008-02-22 16:07:00,5.01994,5.02118,5.01811,5.02073,15000000.0
2008-02-22 16:08:00,5.02017,5.02191,5.01555,5.01734,15000000.0
2008-02-22 16:09:00,5.01789,5.0213,5.01488,5.01618,17000000.0
2008-02-22 16:10:00,5.01568,5.02033,5.01375,5.01509,14000000.0
2008-02-22 16:11:00,5.0213,5.0213,5.01386,5.01422,9000000.0
2008-02-22 16:12:00,5.01453,5.01902,5.01207,5.01207,15000000.0
2008-02-22 16:13:00,5.01145,5.01857,5.01052,5.01287,14000000.0
2008-02-22 16:14:00,5.01157,5.01831,5.01157,5.01339,12000000.0
2008-02-22 16:15:00,5.01958,5.02015,5.01366,5.01793,14000000.0
2008-02-22 16:16:00,5.01356,5.01803,5.01239,5.01303,13000000.0
2008-02-22 16:17:00,5.01393,5.01721,5.0137,5.01539,18000000.0
2008-02-22 16:18:00,5.01446,5.01645,5.01312,5.01312,13000000.0
2008-02-22 16:19:00,5.01521,5.01611,5.01273,5.01337,8000000.0
2008-02-22 16:20:00,5.01521,5.01548,5.0128,5.0145,13000000.0
2008-02-22 16:21:00,5.01275,5.01459,5.01045,5.01162,12000000.0
2008-02-22 16:22:00,5.01524,5.01524,5.01199,5.013,11000000.0
2008-02-22 16:23:00,5.01233,5.01609,5.01233,5.01609,14000000.0
2008-02-22 16:24:00,5.014,5.01618,5.01356,5.01484,15000000.0
2008-02-22 16:25:00,5.01431,5.01578,5.01431,5.01556,11000000.0
2008-02-22 16:26:00,5.01616,5.01633,5.01414,5.01485,8000000.0
2008-02-22 16:27:00,5.01623,5.01623,5.01407,5.01503,10000000.0
2008-02-22 16:28:00,5.01636,5.01636,5.01469,5.01494,15000000.0
2008-02-22 16:29:00,5.01672,5.01673,5.01549,5.01615,7000000.0
2008-02-22 16:30:00,5.01669,5.01669,5.01502,5.01602,16000000.0
2008-02-22 16:31:00,5.01606,5.01657,5.01454,5.01454,14000000.0
2008-02-22 16:32:00,5.01605,5.01605,5.01489,5.01565,7000000.0
2008-02-22 16:33:00,5.01614,5.01634,5.01461,5.01526,8000000.0
2008-02-22 16:34:00,5.01526,5.01591,5.01445,5.01544,8000000.0
2008-02-22 16:35:00,5.01649,5.01673,5.01413,5.01413,9000000.0
2008-02-22 16:36:00,5.01592,5.01628,5.01518,5.01605,13000000.0
2008-02-22 16:37:00,5.01542,5.01628,5.01489,5.01618,18000000.0
2008-02-22 16:38:00,5.01624,5.01641,5.01487,5.0149,18000000.0
2008-02-22 16:39:00,5.01625,5.01695,5.01506,5.01625,20000000.0
2008-02-22 16:40:00,5.01534,5.01705,5.01534,5.01705,13000000.0
2008-02-22 16:41:00,5.01692,5.01692,5.01475,5.01475,20000000.0
2008-02-22 16:42:00,5.0165,5.01656,5.0148,5.01518,18000000.0
2008-02-22 16:43:00,5.01619,5.0169,5.01497,5.0169,15000000.0
2008-02-22 16:44:00,5.01668,5.01668,5.01459,5.01594,20000000.0
2008-02-22 16:45:00,5.01499,5.0162,5.01434,5.01612,13000000.0
2008-02-22 16:46:00,5.01601,5.01682,5.01449,5.01651,15000000.0
2008-02-22 16:47:00,5.01707,5.01717,5.01565,5.01649,8000000.0
2008-02-22 16:48:00,5.01556,5.01699,5.01536,5.01699,11000000.0
2008-02-22 16:49:00,5.01736,5.01803,5.01615,5.01678,12000000.0
2008-02-22 16:50:00,5.01693,5.01712,5.01529,5.01627,15000000.0
2008-02-22 16:51:00,5.01564,5.01716,5.01559,5.01676,18000000.0
2008-02-22 16:52:00,5.01539,5.01736,5.01539,5.0171,14000000.0
2008-02-22 16:53:00,5.01783,5.01806,5.01613,5.01628,8000000.0
2008-02-22 16:54:00,5.01615,5.01807,5.01615,5.01775,11000000.0
2008-02-22 16:55:00,5.01741,5.01741,5.01522,5.01641,12000000.0
2008-02-22 16:56:00,5.01647,5.017,5.01572,5.01638,10000000.0
2008-02-22 16:57:00,5.01704,5.01741,5.01592,5.01616,8000000.0
2008-02-22 16:58:00,5.0172,5.0175,5.01584,5.01743,9000000.0
2008-02-22 16:59:00,5.01656,5.01753,5.0163,5.01658,13000000.0
2008-02-22 17:00:00,5.01727,5.01881,5.01649,5.01881,11000000.0
2008-02-22 17:01:00,5.01809,5.01923,5.01749,5.01923,12000000.0
2008-02-22 17:02:00,5.01936,5.02026,5.01845,5.01997,10000000.0
2008-02-22 17:03:00,5.0198,5.02054,5.0171,5.02054,16000000.0
2008-02-22 17:04:00,5.01987,5.01987,5.01685,5.01685,13000000.0
2008-02-22 17:05:00,5.01863,5.01982,5.01716,5.01982,16000000.0
2008-02-22 17:06:00,5.01933,5.02029,5.01708,5.02029,12000000.0
2008-02-22 17:07:00,5.02141,5.02141,5.01765,5.01958,8000000.0
2008-02-22 17:08:00,5.01862,5.02046,5.01782,5.02046,21000000.0
2008-02-22 17:09:00,5.01963,5.02009,5.01787,5.01925,16000000.0
2008-02-22 17:10:00,5.02102,5.02113,5.01852,5.01852,11000000.0
2008-02-22 17:11:00,5.02098,5.0223,5.02019,5.02089,11000000.0
2008-02-22 17:12:00,5.02375,5.02474,5.02156,5.02391,9000000.0
2008-02-22 17:13:00,5.0247,5.02561,5.02212,5.02464,9000000.0
2008-02-22 17:14:00,5.02458,5.02458,5.01949,5.02275,17000000.0
2008-02-22 17:15:00,5.02232,5.02232,5.01957,5.02204,11000000.0
2008-02-22 17:16:00,5.02228,5.02249,5.02019,5.02096,15000000.0
2008-02-22 17:17:00,5.02278,5.02321,5.02019,5.02321,13000000.0
2008-02-22 17:18:00,5.02214,5.02333,5.02034,5.02333,15000000.0
2008-02-22 17:19:00,5.02199,5.02307,5.01955,5.02034,17000000.0
2008-02-22 17:20:00,5.02052,5.02323,5.02052,5.02109,12000000.0
2008-02-22 17:21:00,5.02293,5.0251,5.0224,5.02494,7000000.0
2008-02-22 17:22:00,5.0241,5.02573,5.02166,5.02446,14000000.0
2008-02-22 17:23:00,5.0253,5.02662,5.02396,5.02575,13000000.0
2008-02-22 17:24:00,5.02561,5.02561,5.02334,5.02334,9000000.0
2008-02-22 17:25:00,5.02446,5.0253,5.02388,5.0249,11000000.0
2008-02-22 17:26:00,5.02474,5.02546,5.02293,5.02546,16000000.0
2008-02-22 17:27:00,5.02484,5.02484,5.0225,5.02301,9000000.0
2008-02-22 17:28:00,5.02478,5.02522,5.02346,5.02432,15000000.0
2008-02-22 17:29:00,5.02374,5.02536,5.02308,5.02536,11000000.0
2008-02-22 17:30:00,5.02492,5.02574,5.02262,5.02324,19000000.0
2008-02-22 17:31:00,5.02698,5.02758,5.02436,5.02705,11000000.0
2008-02-22 17:32:00,5.02596,5.02907,5.02541,5.0276,9000000.0
2008-02-22 17:33:00,5.02888,5.02888,5.0265,5.02781,10000000.0
2008-02-22 17:34:00,5.02949,5.02949,5.02607,5.02765,14000000.0
2008-02-22 17:35:00,5.02786,5.02848,5.02547,5.02848,13000000.0
2008-02-22 17:36:00,5.02751,5.0287,5.02609,5.02616,11000000.0
2008-02-22 17:37:00,5.02491,5.02801,5.02491,5.02729,15000000.0
2008-02-22 17:38:00,5.02807,5.02897,5.02573,5.02779,17000000.0
2008-02-22 17:39:00,5.02736,5.0284,5.02567,5.0284,8000000.0
2008-02-22 17:40:00,5.02594,5.02829,5.02546,5.02829,12000000.0
2008-02-22 17:41:00,5.02897,5.02984,5.02601,5.02956,21000000.0
2008-02-22 17:42:00,5.02892,5.03224,5.02788,5.03146,13000000.0
2008-02-22 17:43:00,5.03132,5.03196,5.03067,5.03153,11000000.0
2008-02-22 17:44:00,5.03109,5.03235,5.02979,5.03235,19000000.0
2008-02-22 17:45:00,5.03097,5.03169,5.02921,5.0307,10000000.0
2008-02-22 17:46:00,5.02991,5.03027,5.02716,5.03017,13000000.0
2008-02-22 17:47:00,5.02825,5.03032,5.02825,5.03032,9000000.0
2008-02-22 17:48:00,5.02995,5.03044,5.02824,5.02921,14000000.0
2008-02-22 17:49:00,5.02793,5.02898,5.02697,5.02766,14000000.0
2008-02-22 17:50:00,5.02632,5.02847,5.02632,5.02818,17000000.0
2008-02-22 17:51:00,5.02753,5.02863,5.02576,5.02696,13000000.0
2008-02-22 17:52:00,5.02791,5.03077,5.02669,5.02693,24000000.0
2008-02-22 17:53:00,5.03158,5.03158,5.02563,5.02635,16000000.0
2008-02-22 17:54:00,5.02548,5.03014,5.02498,5.02596,16000000.0
2008-02-22 17:55:00,5.02675,5.03141,5.02597,5.02597,13000000.0
2008-02-22 17:56:00,5.02711,5.03041,5.02591,5.02607,15000000.0
2008-02-22 17:57:00,5.02801,5.02902,5.02663,5.02838,10000000.0
2008-02-22 17:58:00,5.02763,5.03043,5.02703,5.02866,15000000.0
2008-02-22 17:59:00,5.02662,5.0284,5.02633,5.02757,13000000.0
2008-02-22 18:00:00,5.02719,5.02719,5.02586,5.02618,7000000.0
2008-02-22 18:01:00,5.0267,5.02684,5.02527,5.02631,18000000.0
2008-02-22 18:02:00,5.02656,5.02686,5.02441,5.0262,17000000.0
2008-02-22 18:03:00,5.02561,5.02653,5.02427,5.02653,16000000.0
2008-02-22 18:04:00,5.02518,5.02667,5.02515,5.02519,14000000.0
2008-02-22 18:05:00,5.02643,5.02649,5.02462,5.02556,13000000.0
2008-02-22 18:06:00,5.02523,5.02601,5.0243,5.02601,18000000.0
2008-02-22 18:07:00,5.02696,5.02723,5.02548,5.0266,12000000.0
2008-02-22 18:08:00,5.02658,5.02797,5.02636,5.02685,18000000.0
2008-02-22 18:09:00,5.0274,5.0274,5.02246,5.02408,12000000.0
2008-02-22 18:10:00,5.02281,5.0263,5.0224,5.02542,13000000.0
2008-02-22 18:11:00,5.02302,5.02465,5.02235,5.02257,10000000.0
2008-02-22 18:12:00,5.02415,5.02525,5.02311,5.02405,11000000.0
2008-02-22 18:13:00,5.0255,5.0255,5.02245,5.02322,14000000.0
2008-02-22 18:14:00,5.02357,5.02495,5.0228,5.02495,10000000.0
2008-02-22 18:15:00,5.02369,5.02478,5.02364,5.02456,10000000.0
2008-02-22 18:16:00,5.02514,5.02588,5.02272,5.02298,9000000.0
2008-02-22 18:17:00,5.02353,5.02674,5.02222,5.02395,18000000.0
2008-02-22 18:18:00,5.02513,5.02526,5.02209,5.02233,14000000.0
2008-02-22 18:19:00,5.02265,5.02331,5.02096,5.02096,10000000.0
2008-02-22 18:20:00,5.02248,5.02371,5.02027,5.02173,15000000.0
2008-02-22 18:21:00,5.02121,5.02273,5.02029,5.02102,18000000.0
2008-02-22 18:22:00,5.02105,5.02227,5.01998,5.02012,14000000.0
2008-02-22 18:23:00,5.02329,5.02354,5.02039,5.0211,7000000.0
2008-02-22 18:24:00,5.02206,5.02282,5.02053,5.02135,9000000.0
2008-02-22 18:25:00,5.02212,5.02225,5.02042,5.02078,13000000.0
2008-02-22 18:26:00,5.02254,5.02254,5.02076,5.02214,16000000.0
2008-02-22 18:27:00,5.02203,5.02269,5.02086,5.02238,14000000.0
2008-02-22 18:28:00,5.02267,5.02267,5.02112,5.02193,13000000.0
2008-02-22 18:29:00,5.0218,5.02309,5.02134,5.02296,11000000.0
2008-02-22 18:30:00,5.02391,5.02391,5.01983,5.02313,16000000.0
2008-02-22 18:31:00,5.02343,5.02366,5.02127,5.02366,12000000.0
2008-02-22 18:32:00,5.02252,5.02307,5.02047,5.02245,11000000.0
2008-02-22 18:33:00,5.02123,5.02335,5.02083,5.02298,13000000.0
2008-02-22 18:34:00,5.02393,5.02393,5.02141,5.02148,13000000.0
2008-02-22 18:35:00,5.0233,5.02348,5.02161,5.02294,18000000.0
2008-02-22 18:36:00,5.02191,5.02313,5.02145,5.02212,18000000.0
2008-02-22 18:37:00,5.0228,5.02336,5.02175,5.02298,18000000.0
2008-02-22 18:38:00,5.02288,5.02344,5.02203,5.02344,11000000.0
2008-02-22 18:39:00,5.02354,5.02354,5.02242,5.02315,11000000.0
2008-02-22 18:40:00,5.0218,5.02295,5.0218,5.02219,14000000.0
2008-02-22 18:41:00,5.02209,5.02343,5.02195,5.02236,16000000.0
2008-02-22 18:42:00,5.02381,5.02384,5.02266,5.02266,14000000.0
2008-02-22 18:43:00,5.02298,5.02478,5.02298,5.02478,10000000.0
2008-02-22 18:44:00,5.02403,5.0247,5.02341,5.02418,13000000.0
2008-02-22 18:45:00,5.02502,5.02503,5.02355,5.02459,13000000.0
2008-02-22 18:46:00,5.02423,5.0253,5.02371,5.02434,12000000.0
2008-02-22 18:47:00,5.02518,5.02518,5.0243,5.02467,14000000.0
2008-02-22 18:48:00,5.02478,5.0266,5.02463,5.0266,15000000.0
2008-02-22 18:49:00,5.02541,5.02544,5.024,5.02544,12000000.0
2008-02-22 18:50:00,5.02577,5.02585,5.02361,5.02361,9000000.0
2008-02-22 18:51:00,5.02449,5.0247,5.02338,5.02462,17000000.0
2008-02-22 18:52:00,5.02461,5.02462,5.02214,5.02214,9000000.0
2008-02-22 18:53:00,5.02287,5.02432,5.02255,5.02432,14000000.0
2008-02-22 18:54:00,5.02383,5.02413,5.02307,5.02307,14000000.0
2008-02-22 18:55:00,5.02507,5.02523,5.02376,5.02488,10000000.0
2008-02-22 18:56:00,5.02465,5.02473,5.02338,5.02433,16000000.0
2008-02-22 18:57:00,5.0252,5.0252,5.02369,5.02459,17000000.0
2008-02-22 18:58:00,5.02398,5.0248,5.0229,5.02446,14000000.0
2008-02-22 18:59:00,5.02284,5.02361,5.02228,5.02334,14000000.0
2008-02-22 19:00:00,5.02328,5.02328,5.02166,5.02274,15000000.0
2008-02-22 19:01:00,5.02223,5.02301,5.02111,5.02111,15000000.0
2008-02-22 19:02:00,5.02306,5.0235,5.0214,5.02182,14000000.0
2008-02-22 19:03:00,5.02341,5.0235,5.02211,5.02262,14000000.0
2008-02-22 19:04:00,5.02234,5.02335,5.02185,5.02274,12000000.0
2008-02-22 19:05:00,5.02312,5.02415,5.02272,5.02415,15000000.0
2008-02-22 19:06:00,5.02317,5.02434,5.0226,5.02372,16000000.0
2008-02-22 19:07:00,5.02361,5.02378,5.02229,5.02335,20000000.0
2008-02-22 19:08:00,5.02282,5.02318,5.0217,5.02296,8000000.0
2008-02-22 19:09:00,5.02263,5.02319,5.02152,5.02254,17000000.0
2008-02-22 19:10:00,5.02253,5.0226,5.02153,5.0226,9000000.0
2008-02-22 19:11:00,5.02199,5.02276,5.02122,5.02161,16000000.0
2008-02-22 19:12:00,5.022,5.02224,5.02062,5.02223,13000000.0
2008-02-22 19:13:00,5.02159,5.02164,5.02045,5.02102,10000000.0
2008-02-22 19:14:00,5.02095,5.02179,5.01979,5.02161,20000000.0
2008-02-22 19:15:00,5.02034,5.02179,5.02034,5.02151,12000000.0
2008-02-22 19:16:00,5.01987,5.02156,5.01982,5.02082,8000000.0
2008-02-22 19:17:00,5.02067,5.02131,5.01971,5.0199,18000000.0
2008-02-22 19:18:00,5.02078,5.02089,5.01951,5.02011,11000000.0
2008-02-22 19:19:00,5.02045,5.02128,5.01967,5.02102,12000000.0
2008-02-22 19:20:00,5.02118,5.02118,5.01964,5.02046,14000000.0
2008-02-22 19:21:00,5.02168,5.02182,5.02,5.021,13000000.0
2008-02-22 19:22:00,5.02066,5.0226,5.02066,5.02235,12000000.0
2008-02-22 19:23:00,5.02239,5.02239,5.0209,5.0209,14000000.0
2008-02-22 19:24:00,5.02206,5.02219,5.02045,5.02181,19000000.0
2008-02-22 19:25:00,5.02001,5.02198,5.02001,5.02198,8000000.0
2008-02-22 19:26:00,5.02112,5.02204,5.02103,5.02141,7000000.0
2008-02-22 19:27:00,5.02257,5.02302,5.02119,5.02294,20000000.0
2008-02-22 19:28:00,5.02321,5.02438,5.02167,5.02371,17000000.0
2008-02-22 19:29:00,5.02288,5.02428,5.02277,5.02428,10000000.0
2008-02-22 19:30:00,5.02428,5.02446,5.02294,5.02325,15000000.0
2008-02-22 19:31:00,5.02448,5.02467,5.02299,5.02369,11000000.0
2008-02-22 19:32:00,5.02444,5.02527,5.02412,5.02527,9000000.0
2008-02-22 19:33:00,5.0249,5.025,5.02247,5.02314,14000000.0
2008-02-22 19:34:00,5.02384,5.024,5.02242,5.0236,17000000.0
2008-02-22 19:35:00,5.02416,5.02416,5.02269,5.02306,8000000.0
2008-02-22 19:36:00,5.02374,5.02408,5.02241,5.02389,15000000.0
2008-02-22 19:37:00,5.02218,5.02389,5.02218,5.02323,8000000.0
2008-02-22 19:38:00,5.02408,5.02408,5.02029,5.02114,15000000.0
2008-02-22 19:39:00,5.02174,5.02258,5.02059,5.0211,17000000.0
2008-02-22 19:40:00,5.02115,5.0228,5.02115,5.0228,16000000.0
2008-02-22 19:41:00,5.02257,5.02257,5.02154,5.02241,11000000.0
2008-02-22 19:42:00,5.02269,5.02269,5.0206,5.02101,15000000.0
2008-02-22 19:43:00,5.02161,5.02212,5.02084,5.02165,14000000.0
2008-02-22 19:44:00,5.02139,5.02237,5.02092,5.02218,14000000.0
2008-02-22 19:45:00,5.02183,5.02207,5.02073,5.02158,15000000.0
2008-02-22 19:46:00,5.02055,5.0214,5.01978,5.02045,15000000.0
2008-02-22 19:47:00,5.02043,5.02175,5.02022,5.02061,16000000.0
2008-02-22 19:48:00,5.02141,5.02177,5.01998,5.01998,16000000.0
2008-02-22 19:49:00,5.02143,5.02242,5.0205,5.02152,8000000.0
2008-02-22 19:50:00,5.02102,5.02217,5.02056,5.02217,9000000.0
2008-02-22 19:51:00,5.02152,5.02254,5.02074,5.02208,19000000.0
2008-02-22 19:52:00,5.02054,5.02205,5.02054,5.02151,11000000.0
2008-02-22 19:53:00,5.0218,5.02261,5.02102,5.02192,14000000.0
2008-02-22 19:54:00,5.02188,5.02273,5.02125,5.0223,18000000.0
2008-02-22 19:55:00,5.02198,5.02241,5.02109,5.02226,13000000.0
2008-02-22 19:56:00,5.02083,5.0218,5.01973,5.02079,10000000.0
2008-02-22 19:57:00,5.01972,5.021,5.01905,5.02028,16000000.0
2008-02-22 19:58:00,5.02031,5.02178,5.02007,5.02155,15000000.0
2008-02-22 19:59:00,5.02209,5.02349,5.02088,5.02349,14000000.0
2008-02-22 20:00:00,5.02363,5.02363,5.02228,5.02285,11000000.0
2008-02-22 20:01:00,5.02313,5.02419,5.02252,5.02345,24000000.0
2008-02-22 20:02:00,5.02319,5.02348,5.02273,5.02293,11000000.0
2008-02-22 20:03:00,5.02318,5.02395,5.02286,5.02395,11000000.0
2008-02-22 20:04:00,5.02357,5.024,5.02267,5.0232,10000000.0
2008-02-22 20:05:00,5.0243,5.025,5.02369,5.02473,17000000.0
2008-02-22 20:06:00,5.02451,5.02546,5.02421,5.02546,10000000.0
2008-02-22 20:07:00,5.02508,5.02571,5.0241,5.02462,14000000.0
2008-02-22 20:08:00,5.02507,5.02507,5.02413,5.02442,13000000.0
2008-02-22 20:09:00,5.025,5.02533,5.02433,5.0253,11000000.0
2008-02-22 20:10:00,5.02504,5.02535,5.02409,5.02535,11000000.0
2008-02-22 20:11:00,5.02467,5.02518,5.02387,5.0245,9000000.0
2008-02-22 20:12:00,5.02492,5.02508,5.02381,5.02432,16000000.0
2008-02-22 20:13:00,5.02504,5.02504,5.02331,5.02331,11000000.0
2008-02-22 20:14:00,5.02474,5.02531,5.024,5.02475,19000000.0
2008-02-22 20:15:00,5.02537,5.0256,5.02392,5.0256,13000000.0
2008-02-22 20:16:00,5.02526,5.02526,5.02272,5.02388,15000000.0
2008-02-22 20:17:00,5.02397,5.02398,5.02214,5.02272,8000000.0
2008-02-22 20:18:00,5.02181,5.02308,5.02151,5.02308,14000000.0
2008-02-22 20:19:00,5.02166,5.02247,5.02043,5.02163,14000000.0
2008-02-22 20:20:00,5.02138,5.02314,5.02118,5.02308,12000000.0
2008-02-22 20:21:00,5.02323,5.02323,5.02184,5.02191,9000000.0
2008-02-22 20:22:00,5.0232,5.02409,5.02211,5.024,17000000.0
2008-02-22 20:23:00,5.0233,5.02384,5.0231,5.02367,11000000.0
2008-02-22 20:24:00,5.02321,5.02321,5.02181,5.0221,16000000.0
2008-02-22 20:25:00,5.02361,5.02361,5.02172,5.02304,11000000.0
2008-02-22 20:26:00,5.02167,5.02283,5.02145,5.02283,8000000.0
2008-02-22 20:27:00,5.023,5.023,5.0215,5.02251,13000000.0
2008-02-22 20:28:00,5.02174,5.02261,5.02074,5.02248,15000000.0
2008-02-22 20:29:00,5.02248,5.02248,5.02123,5.02123,16000000.0
2008-02-22 20:30:00,5.02188,5.02258,5.0215,5.0215,8000000.0
2008-02-22 20:31:00,5.02234,5.02326,5.02134,5.02249,18000000.0
2008-02-22 20:32:00,5.02178,5.02262,5.02178,5.02262,7000000.0
2008-02-22 20:33:00,5.02223,5.02333,5.02178,5.02257,13000000.0
2008-02-22 20:34:00,5.0229,5.0229,5.02175,5.02195,13000000.0
2008-02-22 20:35:00,5.02287,5.02287,5.02118,5.02118,9000000.0
2008-02-22 20:36:00,5.0225,5.02275,5.02129,5.02243,17000000.0
2008-02-22 20:37:00,5.0227,5.02317,5.02152,5.02204,14000000.0
2008-02-22 20:38:00,5.02319,5.02498,5.02292,5.02407,16000000.0
2008-02-22 20:39:00,5.02356,5.02423,5.02253,5.02262,14000000.0
2008-02-22 20:40:00,5.02348,5.02413,5.02237,5.02413,17000000.0
2008-02-22 20:41:00,5.02395,5.02444,5.02295,5.02336,16000000.0
2008-02-22 20:42:00,5.02418,5.02418,5.02312,5.02342,22000000.0
2008-02-22 20:43:00,5.02403,5.02403,5.02245,5.02325,18000000.0
2008-02-22 20:44:00,5.0236,5.02497,5.02294,5.02414,16000000.0
2008-02-22 20:45:00,5.02462,5.02526,5.02441,5.02495,8000000.0
2008-02-22 20:46:00,5.02356,5.02479,5.02316,5.02459,19000000.0
2008-02-22 20:47:00,5.02326,5.02476,5.02313,5.02449,12000000.0
2008-02-22 20:48:00,5.02528,5.02528,5.02337,5.02391,9000000.0
2008-02-22 20:49:00,5.02497,5.02561,5.02314,5.02444,19000000.0
2008-02-22 20:50:00,5.02338,5.02487,5.02321,5.02459,15000000.0
2008-02-22 20:51:00,5.02418,5.02501,5.02365,5.02464,9000000.0
2008-02-22 20:52:00,5.02461,5.02466,5.023,5.02466,11000000.0
2008-02-22 20:53:00,5.02324,5.0249,5.02324,5.02388,15000000.0
2008-02-22 20:54:00,5.02485,5.02513,5.0235,5.02436,12000000.0
2008-02-22 20:55:00,5.02457,5.02468,5.02309,5.02446,18000000.0
2008-02-22 20:56:00,5.02435,5.02482,5.02308,5.02411,12000000.0
2008-02-22 20:57:00,5.02323,5.02495,5.02323,5.02482,13000000.0
2008-02-22 20:58:00,5.02353,5.02461,5.02336,5.02362,11000000.0
2008-02-22 20:59:00,5.02293,5.02452,5.02287,5.02407,11000000.0
2008-02-22 21:00:00,5.0245,5.02517,5.02319,5.02486,17000000.0
2008-02-22 21:01:00,5.02408,5.02526,5.02408,5.02451,10000000.0
2008-02-22 21:02:00,5.02533,5.02561,5.02468,5.02468,8000000.0
2008-02-22 21:03:00,5.02529,5.02529,5.02413,5.025,19000000.0
2008-02-22 21:04:00,5.02398,5.02398,5.0231,5.02324,18000000.0
2008-02-22 21:05:00,5.02496,5.02496,5.0238,5.02446,14000000.0
2008-02-22 21:06:00,5.02332,5.02503,5.02332,5.02486,12000000.0
2008-02-22 21:07:00,5.02497,5.02548,5.02414,5.02548,10000000.0
2008-02-22 21:08:00,5.02487,5.02535,5.02386,5.02509,14000000.0
2008-02-22 21:09:00,5.0243,5.02544,5.02387,5.02544,16000000.0
2008-02-22 21:10:00,5.02488,5.02525,5.02405,5.02447,15000000.0
2008-02-22 21:11:00,5.02384,5.02541,5.02384,5.0254,13000000.0
2008-02-22 21:12:00,5.02461,5.02461,5.02358,5.02358,10000000.0
2008-02-22 21:13:00,5.02556,5.02556,5.02389,5.02389,14000000.0
2008-02-22 21:14:00,5.02472,5.02496,5.02402,5.02402,10000000.0
2008-02-22 21:15:00,5.025,5.025,5.02337,5.02403,15000000.0
2008-02-22 21:16:00,5.02506,5.02506,5.02372,5.02374,11000000.0
2008-02-22 21:17:00,5.0238,5.02567,5.0238,5.02497,13000000.0
2008-02-22 21:18:00,5.02456,5.02526,5.02352,5.02418,17000000.0
2008-02-22 21:19:00,5.02521,5.02521,5.02298,5.02308,12000000.0
2008-02-22 21:20:00,5.02487,5.02487,5.02321,5.02425,14000000.0
2008-02-22 21:21:00,5.02458,5.02466,5.02298,5.02339,11000000.0
2008-02-22 21:22:00,5.02314,5.02417,5.02301,5.02405,9000000.0
2008-02-22 21:23:00,5.02472,5.02477,5.0231,5.0232,7000000.0
2008-02-22 21:24:00,5.02284,5.02397,5.02279,5.02397,11000000.0
2008-02-22 21:25:00,5.02303,5.02392,5.0227,5.02343,7000000.0
2008-02-22 21:26:00,5.02456,5.02514,5.02396,5.02407,13000000.0
2008-02-22 21:27:00,5.02415,5.02444,5.02335,5.02389,11000000.0
2008-02-22 21:28:00,5.02372,5.02406,5.02289,5.02289,15000000.0
2008-02-22 21:29:00,5.02336,5.02397,5.02281,5.0235,12000000.0
2008-02-22 21:30:00,5.02371,5.02399,5.02299,5.02299,10000000.0
2008-02-22 21:31:00,5.0242,5.02516,5.0238,5.02467,10000000.0
2008-02-22 21:32:00,5.02495,5.02573,5.02421,5.02467,12000000.0
2008-02-22 21:33:00,5.02518,5.02518,5.02347,5.02505,19000000.0
2008-02-22 21:34:00,5.02503,5.02517,5.02326,5.02326,8000000.0
2008-02-22 21:35:00,5.0253,5.02565,5.02392,5.02426,20000000.0
2008-02-22 21:36:00,5.02569,5.02571,5.0239,5.02397,19000000.0
2008-02-22 21:37:00,5.02481,5.02544,5.02415,5.02528,19000000.0
2008-02-22 21:38:00,5.025,5.02545,5.02421,5.02474,13000000.0
2008-02-22 21:39:00,5.02417,5.02562,5.02391,5.02481,17000000.0
2008-02-22 21:40:00,5.02463,5.02561,5.02429,5.02477,7000000.0
2008-02-22 21:41:00,5.02534,5.02577,5.02464,5.02577,11000000.0
2008-02-22 21:42:00,5.02544,5.02564,5.02446,5.02452,18000000.0
2008-02-22 21:43:00,5.0249,5.0259,5.02432,5.02537,13000000.0
2008-02-22 21:44:00,5.02576,5.02607,5.02455,5.02499,16000000.0
2008-02-22 21:45:00,5.02408,5.02539,5.02393,5.02393,11000000.0
2008-02-22 21:46:00,5.02562,5.02562,5.02408,5.02464,13000000.0
2008-02-22 21:47:00,5.02442,5.02513,5.02421,5.02478,13000000.0
2008-02-22 21:48:00,5.02425,5.02525,5.02378,5.02378,17000000.0
2008-02-22 21:49:00,5.02534,5.02541,5.02407,5.02541,8000000.0
2008-02-22 21:50:00,5.02504,5.02559,5.02451,5.02451,11000000.0
2008-02-22 21:51:00,5.02474,5.02549,5.02429,5.02549,13000000.0
2008-02-22 21:52:00,5.02484,5.0256,5.02366,5.02366,13000000.0
2008-02-22 21:53:00,5.02596,5.02596,5.02497,5.02585,14000000.0
2008-02-22 21:54:00,5.02538,5.02561,5.0244,5.02466,11000000.0
2008-02-22 21:55:00,5.02523,5.02523,5.02372,5.02432,17000000.0
2008-02-22 21:56:00,5.02432,5.02518,5.02315,5.02315,12000000.0
2008-02-22 21:57:00,5.02347,5.02403,5.02179,5.02371,16000000.0
2008-02-22 21:58:00,5.02371,5.02371,5.02222,5.02287,9000000.0
2008-02-22 21:59:00,5.02271,5.02339,5.02196,5.02248,18000000.0
2008-02-22 22:00:00,5.02307,5.02348,5.02208,5.02259,13000000.0
2008-02-22 22:01:00,5.02309,5.02399,5.02247,5.02273,11000000.0
2008-02-22 22:02:00,5.02367,5.02398,5.02292,5.02373,17000000.0
2008-02-22 22:03:00,5.02422,5.02459,5.0231,5.02459,23000000.0
2008-02-22 22:04:00,5.02394,5.02523,5.02302,5.02407,15000000.0
2008-02-22 22:05:00,5.02494,5.02515,5.02412,5.02446,14000000.0
2008-02-22 22:06:00,5.02482,5.02517,5.02375,5.02387,15000000.0
2008-02-22 22:07:00,5.02582,5.02605,5.02429,5.02506,9000000.0
2008-02-22 22:08:00,5.02471,5.0254,5.0236,5.0254,18000000.0
2008-02-22 22:09:00,5.0245,5.025,5.0241,5.02444,11000000.0
2008-02-22 22:10:00,5.02434,5.02485,5.02373,5.02422,7000000.0
2008-02-22 22:11:00,5.02396,5.02459,5.02375,5.02405,8000000.0
2008-02-22 22:12:00,5.02416,5.02456,5.02344,5.02387,16000000.0
2008-02-22 22:13:00,5.02382,5.02464,5.02327,5.02436,24000000.0
2008-02-22 22:14:00,5.02437,5.02478,5.02364,5.02478,9000000.0
2008-02-22 22:15:00,5.02507,5.02553,5.02421,5.02553,10000000.0
2008-02-22 22:16:00,5.02585,5.02587,5.02477,5.02477,13000000.0
2008-02-22 22:17:00,5.02591,5.02611,5.02452,5.02498,20000000.0
2008-02-22 22:18:00,5.02572,5.02573,5.02478,5.02478,11000000.0
2008-02-22 22:19:00,5.02568,5.02631,5.02469,5.02549,15000000.0
2008-02-22 22:20:00,5.02549,5.02597,5.0247,5.0247,16000000.0
2008-02-22 22:21:00,5.02628,5.02628,5.0246,5.02494,12000000.0
2008-02-22 22:22:00,5.02476,5.0256,5.02416,5.02433,14000000.0
2008-02-22 22:23:00,5.02534,5.02586,5.02505,5.02559,11000000.0
2008-02-22 22:24:00,5.02511,5.02558,5.02473,5.02513,16000000.0
2008-02-22 22:25:00,5.02441,5.0258,5.02441,5.02476,14000000.0
2008-02-22 22:26:00,5.02406,5.02513,5.02401,5.02465,10000000.0
2008-02-22 22:27:00,5.0241,5.02537,5.0241,5.02482,14000000.0
2008-02-22 22:28:00,5.02375,5.02395,5.02375,5.02375,12000000.0
2008-02-22 22:29:00,5.02544,5.02556,5.02419,5.0247,13000000.0
2008-02-22 22:30:00,5.02422,5.0243,5.02327,5.02351,8000000.0
2008-02-22 22:31:00,5.02255,5.02347,5.02222,5.02347,11000000.0
2008-02-22 22:32:00,5.02313,5.02349,5.02186,5.02261,20000000.0
2008-02-22 22:33:00,5.02305,5.02333,5.02206,5.02323,11000000.0
2008-02-22 22:34:00,5.02305,5.02305,5.02088,5.02205,10000000.0
2008-02-22 22:35:00,5.02078,5.02078,5.01843,5.02044,13000000.0
2008-02-22 22:36:00,5.01978,5.02041,5.01911,5.02018,9000000.0
2008-02-22 22:37:00,5.02022,5.02134,5.01986,5.02067,13000000.0
2008-02-22 22:38:00,5.02087,5.0211,5.02026,5.02063,9000000.0
2008-02-22 22:39:00,5.02113,5.02192,5.02059,5.02115,12000000.0
2008-02-22 22:40:00,5.02104,5.02192,5.02104,5.02107,9000000.0
2008-02-22 22:41:00,5.02188,5.02188,5.02011,5.02106,14000000.0
2008-02-22 22:42:00,5.02148,5.02232,5.02024,5.02164,13000000.0
2008-02-22 22:43:00,5.02135,5.02273,5.0213,5.02199,12000000.0
2008-02-22 22:44:00,5.02258,5.02293,5.02173,5.02234,15000000.0
2008-02-22 22:45:00,5.0225,5.02337,5.02218,5.02244,13000000.0
2008-02-22 22:46:00,5.02414,5.02414,5.0224,5.02272,14000000.0
2008-02-22 22:47:00,5.02328,5.02351,5.0223,5.02278,15000000.0
2008-02-22 22:48:00,5.02366,5.02366,5.0226,5.0231,13000000.0
2008-02-22 22:49:00,5.02253,5.02361,5.02157,5.0225,13000000.0
2008-02-22 22:50:00,5.02219,5.02287,5.02176,5.02225,15000000.0
2008-02-22 22:51:00,5.02196,5.02239,5.02165,5.0223,14000000.0
2008-02-22 22:52:00,5.02184,5.0226,5.02168,5.02168,9000000.0
2008-02-22 22:53:00,5.02317,5.02359,5.02184,5.02359,15000000.0
2008-02-22 22:54:00,5.02317,5.02358,5.02236,5.02336,17000000.0
2008-02-22 22:55:00,5.02276,5.02326,5.02164,5.0218,16000000.0
2008-02-22 22:56:00,5.02217,5.02296,5.02195,5.02221,13000000.0
2008-02-22 22:57:00,5.02239,5.02274,5.0214,5.02148,8000000.0
2008-02-22 22:58:00,5.0219,5.0219,5.01953,5.01953,8000000.0
2008-02-22 22:59:00,5.02094,5.02098,5.01936,5.02098,19000000.0
2008-02-22 23:00:00,5.02013,5.02154,5.02013,5.02051,10000000.0
2008-02-22 23:01:00,5.0211,5.02125,5.02033,5.02077,7000000.0
2008-02-22 23:02:00,5.02029,5.02119,5.01981,5.01981,15000000.0
2008-02-22 23:03:00,5.02021,5.02078,5.01986,5.02077,17000000.0
2008-02-22 23:04:00,5.02045,5.02092,5.0199,5.02092,19000000.0
2008-02-22 23:05:00,5.02008,5.02056,5.01954,5.01954,9000000.0
2008-02-22 23:06:00,5.02035,5.02044,5.01935,5.01935,12000000.0
2008-02-22 23:07:00,5.02074,5.02074,5.0198,5.02011,14000000.0
2008-02-22 23:08:00,5.02068,5.02156,5.01964,5.01964,16000000.0
2008-02-22 23:09:00,5.02015,5.02106,5.02005,5.02056,9000000.0
2008-02-22 23:10:00,5.02094,5.02174,5.02018,5.02081,12000000.0
2008-02-22 23:11:00,5.02082,5.02153,5.02066,5.02086,14000000.0
2008-02-22 23:12:00,5.02061,5.02122,5.02061,5.02109,7000000.0
2008-02-22 23:13:00,5.02098,5.02176,5.02045,5.02156,14000000.0
2008-02-22 23:14:00,5.02129,5.02129,5.02005,5.02078,19000000.0
2008-02-22 23:15:00,5.0205,5.02079,5.01983,5.02044,13000000.0
2008-02-22 23:16:00,5.02073,5.02116,5.02017,5.02095,15000000.0
2008-02-22 23:17:00,5.02027,5.02064,5.02009,5.02011,11000000.0
2008-02-22 23:18:00,5.02052,5.02107,5.02006,5.02107,12000000.0
2008-02-22 23:19:00,5.02043,5.02043,5.01889,5.02034,14000000.0
2008-02-22 23:20:00,5.01954,5.0196,5.01851,5.01852,19000000.0
2008-02-22 23:21:00,5.01905,5.01952,5.0187,5.01894,7000000.0
2008-02-22 23:22:00,5.01864,5.01901,5.01779,5.01817,15000000.0
2008-02-22 23:23:00,5.01791,5.01952,5.01791,5.01943,11000000.0
2008-02-22 23:24:00,5.01824,5.01961,5.01808,5.01914,14000000.0
2008-02-22 23:25:00,5.01887,5.0193,5.01801,5.01801,11000000.0
2008-02-22 23:26:00,5.01906,5.01962,5.01861,5.01887,14000000.0
2008-02-22 23:27:00,5.01908,5.01977,5.0186,5.01948,11000000.0
2008-02-22 23:28:00,5.01874,5.01946,5.01823,5.01921,12000000.0
2008-02-22 23:29:00,5.01983,5.01998,5.01884,5.01893,16000000.0
2008-02-22 23:30:00,5.01837,5.01961,5.01837,5.01911,20000000.0
2008-02-22 23:31:00,5.01887,5.01924,5.01835,5.01867,11000000.0
2008-02-22 23:32:00,5.01823,5.01896,5.01811,5.01837,16000000.0
2008-02-22 23:33:00,5.01784,5.01904,5.01769,5.01769,12000000.0
2008-02-22 23:34:00,5.01822,5.01874,5.01739,5.01795,13000000.0
2008-02-22 23:35:00,5.01752,5.01878,5.01752,5.0178,9000000.0
2008-02-22 23:36:00,5.01931,5.01967,5.01837,5.01931,9000000.0
2008-02-22 23:37:00,5.02116,5.02116,5.01947,5.01982,14000000.0
2008-02-22 23:38:00,5.01923,5.02012,5.01874,5.0191,13000000.0
2008-02-22 23:39:00,5.01864,5.01994,5.01864,5.01994,17000000.0
2008-02-22 23:40:00,5.01916,5.01992,5.01839,5.0188,12000000.0
2008-02-22 23:41:00,5.02017,5.02017,5.01912,5.0192,17000000.0
2008-02-22 23:42:00,5.01835,5.02009,5.01835,5.01965,22000000.0
2008-02-22 23:43:00,5.01854,5.02022,5.01854,5.01892,15000000.0
2008-02-22 23:44:00,5.01971,5.01971,5.01811,5.01812,14000000.0
2008-02-22 23:45:00,5.01924,5.02008,5.01884,5.01984,20000000.0
2008-02-22 23:46:00,5.01888,5.01974,5.01888,5.01891,14000000.0
2008-02-22 23:47:00,5.02036,5.02036,5.01807,5.01807,10000000.0
2008-02-22 23:48:00,5.01877,5.01995,5.01863,5.01939,18000000.0
2008-02-22 23:49:00,5.02012,5.02101,5.01977,5.02093,14000000.0
2008-02-22 23:50:00,5.01976,5.02045,5.01935,5.01993,13000000.0
2008-02-22 23:51:00,5.01893,5.02009,5.01893,5.01988,8000000.0
2008-02-22 23:52:00,5.02025,5.02083,5.01975,5.01999,16000000.0
2008-02-22 23:53:00,5.02018,5.02018,5.01929,5.01929,18000000.0
2008-02-22 23:54:00,5.02009,5.02075,5.01937,5.02024,12000000.0
2008-02-22 23:55:00,5.0212,5.02202,5.02046,5.0205,19000000.0
2008-02-22 23:56:00,5.02126,5.02126,5.02014,5.0202,14000000.0
2008-02-22 23:57:00,5.0215,5.02211,5.02146,5.02146,16000000.0
2008-02-22 23:58:00,5.02137,5.022,5.0208,5.02128,13000000.0
2008-02-22 23:59:00,5.02186,5.0223,5.02128,5.02207,14000000.0
2008-02-25 02:00:00,5.02021,5.0208,5.01919,5.01954,16000000.0
2008-02-25 02:01:00,5.02055,5.02056,5.01925,5.01987,21000000.0
2008-02-25 02:02:00,5.02043,5.02066,5.01979,5.01979,10000000.0
2008-02-25 02:03:00,5.0209,5.0209,5.01968,5.02012,8000000.0
2008-02-25 02:04:00,5.02014,5.02077,5.01934,5.01934,14000000.0
2008-02-25 02:05:00,5.02043,5.02043,5.0191,5.0191,14000000.0
2008-02-25 02:06:00,5.02014,5.02035,5.01929,5.01929,15000000.0
2008-02-25 02:07:00,5.01896,5.01923,5.01894,5.01898,10000000.0
2008-02-25 02:08:00,5.0203,5.02056,5.01952,5.02004,16000000.0
2008-02-25 02:09:00,5.02065,5.02074,5.01951,5.01955,18000000.0
2008-02-25 02:10:00,5.02056,5.02101,5.01933,5.0207,16000000.0
2008-02-25 02:11:00,5.02062,5.02097,5.02,5.02094,14000000.0
2008-02-25 02:12:00,5.02124,5.02124,5.02016,5.02017,10000000.0
2008-02-25 02:13:00,5.02093,5.02148,5.0204,5.02054,15000000.0
2008-02-25 02:14:00,5.02062,5.02212,5.02059,5.02108,19000000.0
2008-02-25 02:15:00,5.02023,5.02088,5.02023,5.02088,12000000.0
2008-02-25 02:16:00,5.02107,5.02115,5.02095,5.02108,18000000.0
2008-02-25 02:17:00,5.02017,5.02025,5.02005,5.02005,14000000.0
2008-02-25 02:18:00,5.02111,5.0218,5.02092,5.02093,12000000.0
2008-02-25 02:19:00,5.02134,5.02198,5.02106,5.0214,14000000.0
2008-02-25 02:20:00,5.02201,5.02207,5.02104,5.02104,13000000.0
2008-02-25 02:21:00,5.02175,5.02189,5.02093,5.02139,15000000.0
2008-02-25 02:22:00,5.02106,5.02142,5.02041,5.02041,13000000.0
2008-02-25 02:23:00,5.02047,5.02052,5.02024,5.02046,16000000.0
2008-02-25 02:24:00,5.02184,5.022,5.02096,5.02179,17000000.0
2008-02-25 02:25:00,5.02177,5.02177,5.02111,5.02165,10000000.0
2008-02-25 02:26:00,5.02171,5.02172,5.02134,5.02134,13000000.0
2008-02-25 02:27:00,5.02186,5.02187,5.02102,5.02137,7000000.0
2008-02-25 02:28:00,5.02196,5.0221,5.02144,5.02154,9000000.0
2008-02-25 02:29:00,5.02153,5.02182,5.02075,5.021,20000000.0
2008-02-25 02:30:00,5.02146,5.02201,5.02099,5.02201,11000000.0
2008-02-25 02:31:00,5.02141,5.02141,5.02079,5.02137,9000000.0
2008-02-25 02:32:00,5.02089,5.02203,5.02089,5.02203,13000000.0
2008-02-25 02:33:00,5.02183,5.02207,5.02051,5.02051,14000000.0
2008-02-25 02:34:00,5.0218,5.0218,5.02069,5.0215,17000000.0
2008-02-25 02:35:00,5.02114,5.02147,5.02114,5.02131,15000000.0
2008-02-25 02:36:00,5.0213,5.02183,5.02047,5.02093,14000000.0
2008-02-25 02:37:00,5.02067,5.02069,5.02047,5.02057,13000000.0
2008-02-25 02:38:00,5.02167,5.02207,5.02088,5.02088,14000000.0
2008-02-25 02:39:00,5.0215,5.0215,5.02119,5.02139,15000000.0
2008-02-25 02:40:00,5.02167,5.0221,5.02159,5.02165,12000000.0
2008-02-25 02:41:00,5.02137,5.02142,5.02113,5.02142,13000000.0
2008-02-25 02:42:00,5.02203,5.02253,5.0209,5.02168,16000000.0
2008-02-25 02:43:00,5.02112,5.02222,5.02112,5.02128,18000000.0
2008-02-25 02:44:00,5.02154,5.0225,5.02134,5.02218,10000000.0
2008-02-25 02:45:00,5.02219,5.02229,5.02134,5.02154,14000000.0
2008-02-25 02:46:00,5.02076,5.02264,5.02076,5.02117,18000000.0
2008-02-25 02:47:00,5.0219,5.0223,5.02121,5.0222,17000000.0
2008-02-25 02:48:00,5.02177,5.02219,5.02116,5.02116,7000000.0
2008-02-25 02:49:00,5.02139,5.02171,5.02062,5.02153,13000000.0
2008-02-25 02:50:00,5.02102,5.02149,5.0203,5.02078,14000000.0
2008-02-25 02:51:00,5.02025,5.02122,5.02009,5.02104,15000000.0
2008-02-25 02:52:00,5.01998,5.02005,5.01985,5.01998,15000000.0
2008-02-25 02:53:00,5.02031,5.02257,5.02031,5.02257,9000000.0
2008-02-25 02:54:00,5.0228,5.02343,5.02204,5.02314,13000000.0
2008-02-25 02:55:00,5.02337,5.02349,5.02175,5.02288,11000000.0
2008-02-25 02:56:00,5.02234,5.02327,5.02148,5.0217,18000000.0
2008-02-25 02:57:00,5.02195,5.0224,5.02125,5.02236,13000000.0
2008-02-25 02:58:00,5.02182,5.02197,5.02045,5.02045,9000000.0
2008-02-25 02:59:00,5.02155,5.02195,5.02096,5.02127,14000000.0
2008-02-25 03:00:00,5.02125,5.02145,5.02125,5.02145,11000000.0
2008-02-25 03:01:00,5.0206,5.02167,5.02042,5.02051,11000000.0
2008-02-25 03:02:00,5.02162,5.02162,5.02041,5.02097,11000000.0
2008-02-25 03:03:00,5.02194,5.02194,5.02051,5.02094,23000000.0
2008-02-25 03:04:00,5.02073,5.02091,5.02044,5.02089,11000000.0
2008-02-25 03:05:00,5.02033,5.02182,5.02033,5.02172,17000000.0
2008-02-25 03:06:00,5.02115,5.02115,5.02095,5.02115,9000000.0
2008-02-25 03:07:00,5.02124,5.02147,5.01982,5.02112,15000000.0
2008-02-25 03:08:00,5.02139,5.02161,5.02057,5.0206,12000000.0
2008-02-25 03:09:00,5.02143,5.02168,5.02044,5.02168,15000000.0
2008-02-25 03:10:00,5.02189,5.0221,5.02182,5.02185,19000000.0
2008-02-25 03:11:00,5.0202,5.02185,5.0202,5.02137,15000000.0
2008-02-25 03:12:00,5.02033,5.02249,5.02033,5.02191,18000000.0
2008-02-25 03:13:00,5.02173,5.02254,5.0213,5.02215,18000000.0
2008-02-25 03:14:00,5.02185,5.02247,5.02156,5.02247,10000000.0
2008-02-25 03:15:00,5.02195,5.02207,5.02156,5.02191,7000000.0
2008-02-25 03:16:00,5.02225,5.02238,5.02191,5.02218,8000000.0
2008-02-25 03:17:00,5.02146,5.02209,5.02126,5.02178,10000000.0
2008-02-25 03:18:00,5.02095,5.02095,5.02075,5.02075,15000000.0
2008-02-25 03:19:00,5.02072,5.02097,5.02069,5.0208,10000000.0
2008-02-25 03:20:00,5.02165,5.02185,5.02165,5.02165,16000000.0
2008-02-25 03:21:00,5.02123,5.02229,5.02123,5.0219,11000000.0
2008-02-25 03:22:00,5.02126,5.02222,5.02124,5.02221,10000000.0
2008-02-25 03:23:00,5.02148,5.02217,5.02131,5.02159,12000000.0
2008-02-25 03:24:00,5.02087,5.02234,5.02087,5.02234,13000000.0
2008-02-25 03:25:00,5.02163,5.02202,5.02093,5.02202,11000000.0
2008-02-25 03:26:00,5.02213,5.02237,5.02209,5.02219,13000000.0
2008-02-25 03:27:00,5.02092,5.0222,5.02092,5.02149,14000000.0
2008-02-25 03:28:00,5.02207,5.02222,5.02084,5.02167,18000000.0
2008-02-25 03:29:00,5.02108,5.02215,5.02108,5.02209,15000000.0
2008-02-25 03:30:00,5.02088,5.02235,5.02088,5.02235,10000000.0
2008-02-25 03:31:00,5.02065,5.02085,5.02065,5.02078,13000000.0
2008-02-25 03:32:00,5.02201,5.0222,5.02083,5.0222,16000000.0
2008-02-25 03:33:00,5.02103,5.02228,5.02103,5.02228,13000000.0
2008-02-25 03:34:00,5.02255,5.02257,5.02235,5.02249,16000000.0
2008-02-25 03:35:00,5.02217,5.02263,5.02113,5.02188,10000000.0
2008-02-25 03:36:00,5.02076,5.02159,5.02076,5.02159,11000000.0
2008-02-25 03:37:00,5.02165,5.02165,5.02143,5.02153,13000000.0
2008-02-25 03:38:00,5.02153,5.02165,5.02138,5.02154,13000000.0
2008-02-25 03:39:00,5.02153,5.02169,5.02134,5.02169,13000000.0
2008-02-25 03:40:00,5.0217,5.02174,5.02148,5.02148,12000000.0
2008-02-25 03:41:00,5.02158,5.0216,5.02137,5.02138,16000000.0
2008-02-25 03:42:00,5.02101,5.02247,5.02101,5.02187,21000000.0
2008-02-25 03:43:00,5.02289,5.02289,5.02144,5.02199,18000000.0
2008-02-25 03:44:00,5.02215,5.02229,5.02201,5.02214,15000000.0
2008-02-25 03:45:00,5.02119,5.02265,5.02119,5.02265,9000000.0
2008-02-25 03:46:00,5.02271,5.02294,5.02261,5.02275,8000000.0
2008-02-25 03:47:00,5.02194,5.02235,5.02122,5.02152,11000000.0
2008-02-25 03:48:00,5.02243,5.02243,5.02101,5.02104,9000000.0
2008-02-25 03:49:00,5.02098,5.02103,5.02081,5.02098,16000000.0
2008-02-25 03:50:00,5.02085,5.02104,5.02082,5.02082,19000000.0
2008-02-25 03:51:00,5.02075,5.02091,5.02072,5.02084,9000000.0
2008-02-25 03:52:00,5.02085,5.02103,5.0207,5.02098,19000000.0
2008-02-25 03:53:00,5.02095,5.02095,5.02075,5.02075,10000000.0
2008-02-25 03:54:00,5.02258,5.02258,5.022,5.022,17000000.0
2008-02-25 03:55:00,5.02113,5.02257,5.02113,5.02227,16000000.0
2008-02-25 03:56:00,5.02262,5.02288,5.02262,5.02266,7000000.0
2008-02-25 03:57:00,5.02274,5.02288,5.02267,5.02273,11000000.0
2008-02-25 03:58:00,5.02207,5.02215,5.02195,5.02195,12000000.0
2008-02-25 03:59:00,5.02193,5.02211,5.02174,5.02202,17000000.0
2008-02-25 04:00:00,5.02193,5.02208,5.02189,5.02206,12000000.0
2008-02-25 04:01:00,5.02194,5.02249,5.02176,5.02206,16000000.0
2008-02-25 04:02:00,5.02124,5.02214,5.02124,5.02171,14000000.0
2008-02-25 04:03:00,5.02098,5.02225,5.02098,5.02225,12000000.0
2008-02-25 04:04:00,5.02326,5.02326,5.02161,5.02213,16000000.0
2008-02-25 04:05:00,5.02235,5.02235,5.02215,5.02235,13000000.0
2008-02-25 04:06:00,5.02206,5.0223,5.02206,5.02206,16000000.0
2008-02-25 04:07:00,5.02205,5.02225,5.02205,5.02205,13000000.0
2008-02-25 04:08:00,5.02219,5.02229,5.02195,5.02222,14000000.0
2008-02-25 04:09:00,5.02231,5.02231,5.02202,5.02217,10000000.0
2008-02-25 04:10:00,5.02287,5.02287,5.02147,5.02147,12000000.0
2008-02-25 04:11:00,5.02264,5.02264,5.02164,5.02164,14000000.0
2008-02-25 04:12:00,5.02238,5.0229,5.02137,5.02171,19000000.0
2008-02-25 04:13:00,5.02153,5.02279,5.02138,5.02201,20000000.0
2008-02-25 04:14:00,5.02144,5.02318,5.02144,5.02202,12000000.0
2008-02-25 04:15:00,5.02166,5.02173,5.02074,5.02155,8000000.0
2008-02-25 04:16:00,5.0218,5.02214,5.0209,5.02144,13000000.0
2008-02-25 04:17:00,5.02067,5.02075,5.02055,5.02075,15000000.0
2008-02-25 04:18:00,5.02086,5.02089,5.02067,5.02067,9000000.0
2008-02-25 04:19:00,5.02113,5.02266,5.02113,5.02193,12000000.0
2008-02-25 04:20:00,5.02148,5.02155,5.02135,5.02135,9000000.0
2008-02-25 04:21:00,5.02271,5.02311,5.02207,5.02207,17000000.0
2008-02-25 04:22:00,5.02326,5.02326,5.02201,5.02254,14000000.0
2008-02-25 04:23:00,5.02313,5.02319,5.02201,5.0229,10000000.0
2008-02-25 04:24:00,5.02244,5.02292,5.02144,5.02144,12000000.0
2008-02-25 04:25:00,5.02312,5.02328,5.02198,5.02251,10000000.0
2008-02-25 04:26:00,5.02299,5.02318,5.02216,5.02268,7000000.0
2008-02-25 04:27:00,5.02327,5.02409,5.02216,5.02277,15000000.0
2008-02-25 04:28:00,5.02201,5.02323,5.02201,5.02323,7000000.0
2008-02-25 04:29:00,5.02333,5.02431,5.0226,5.02361,14000000.0
2008-02-25 04:30:00,5.02319,5.02427,5.02319,5.02319,11000000.0
2008-02-25 04:31:00,5.02482,5.025,5.02393,5.02408,15000000.0
2008-02-25 04:32:00,5.02432,5.02546,5.02402,5.02477,17000000.0
2008-02-25 04:33:00,5.02378,5.02464,5.02352,5.02411,14000000.0
2008-02-25 04:34:00,5.0247,5.02496,5.02419,5.02455,9000000.0
2008-02-25 04:35:00,5.0236,5.02486,5.0236,5.02417,12000000.0
2008-02-25 04:36:00,5.02379,5.0246,5.02295,5.02408,12000000.0
2008-02-25 04:37:00,5.02346,5.02473,5.02346,5.02419,12000000.0
2008-02-25 04:38:00,5.0241,5.02466,5.0237,5.02386,11000000.0
2008-02-25 04:39:00,5.02533,5.02533,5.02379,5.02531,17000000.0
2008-02-25 04:40:00,5.02348,5.02479,5.02348,5.02412,9000000.0
2008-02-25 04:41:00,5.02429,5.02467,5.02366,5.02396,10000000.0
2008-02-25 04:42:00,5.02485,5.02507,5.02402,5.02446,8000000.0
2008-02-25 04:43:00,5.02461,5.02614,5.02431,5.02439,18000000.0
2008-02-25 04:44:00,5.02609,5.02627,5.02482,5.02587,9000000.0
2008-02-25 04:45:00,5.02522,5.02534,5.0246,5.02508,9000000.0
2008-02-25 04:46:00,5.02503,5.02503,5.0248,5.02497,16000000.0
2008-02-25 04:47:00,5.02493,5.02523,5.0243,5.02463,12000000.0
2008-02-25 04:48:00,5.02424,5.0248,5.02384,5.02389,10000000.0
2008-02-25 04:49:00,5.0252,5.0255,5.02392,5.02404,16000000.0
2008-02-25 04:50:00,5.02473,5.02536,5.02448,5.02484,16000000.0
2008-02-25 04:51:00,5.02467,5.02503,5.02424,5.02458,20000000.0
2008-02-25 04:52:00,5.02401,5.0255,5.02401,5.02495,13000000.0
2008-02-25 04:53:00,5.02461,5.02465,5.02422,5.02422,11000000.0
2008-02-25 04:54:00,5.02487,5.02523,5.02464,5.02471,11000000.0
2008-02-25 04:55:00,5.02516,5.02516,5.02403,5.02453,12000000.0
2008-02-25 04:56:00,5.02457,5.0251,5.02405,5.02423,16000000.0
2008-02-25 04:57:00,5.02392,5.02513,5.02392,5.02477,7000000.0
2008-02-25 04:58:00,5.02359,5.02506,5.02343,5.02343,13000000.0
2008-02-25 04:59:00,5.02386,5.02479,5.0237,5.02384,17000000.0
2008-02-25 05:00:00,5.02409,5.02518,5.02407,5.02504,10000000.0
2008-02-25 05:01:00,5.02465,5.02559,5.02416,5.02559,13000000.0
2008-02-25 05:02:00,5.02521,5.02554,5.02443,5.02537,18000000.0
2008-02-25 05:03:00,5.0251,5.02527,5.02406,5.02406,9000000.0
2008-02-25 05:04:00,5.02361,5.02519,5.02343,5.02451,12000000.0
2008-02-25 05:05:00,5.02557,5.02557,5.02413,5.0248,10000000.0
2008-02-25 05:06:00,5.02455,5.02536,5.02399,5.0248,20000000.0
2008-02-25 05:07:00,5.02483,5.02483,5.02404,5.02476,10000000.0
2008-02-25 05:08:00,5.02481,5.02573,5.02426,5.0246,17000000.0
2008-02-25 05:09:00,5.02454,5.02516,5.02398,5.02516,15000000.0
2008-02-25 05:10:00,5.02394,5.02491,5.02394,5.02486,10000000.0
2008-02-25 05:11:00,5.0255,5.02566,5.02379,5.02478,16000000.0
2008-02-25 05:12:00,5.02552,5.02618,5.02514,5.02618,7000000.0
2008-02-25 05:13:00,5.02561,5.0263,5.0248,5.02493,12000000.0
2008-02-25 05:14:00,5.02622,5.02682,5.02502,5.02502,14000000.0
2008-02-25 05:15:00,5.0261,5.0261,5.02475,5.02475,16000000.0
2008-02-25 05:16:00,5.02462,5.02593,5.02462,5.02507,15000000.0
2008-02-25 05:17:00,5.02585,5.02592,5.0254,5.02571,10000000.0
2008-02-25 05:18:00,5.02586,5.02613,5.02582,5.02598,13000000.0
2008-02-25 05:19:00,5.02573,5.02588,5.02514,5.02577,13000000.0
2008-02-25 05:20:00,5.02611,5.02682,5.02522,5.02549,20000000.0
2008-02-25 05:21:00,5.02639,5.02704,5.0262,5.02632,9000000.0
2008-02-25 05:22:00,5.02637,5.02705,5.02575,5.02684,17000000.0
2008-02-25 05:23:00,5.02632,5.02727,5.02612,5.02656,14000000.0
2008-02-25 05:24:00,5.02592,5.02722,5.02592,5.02664,19000000.0
2008-02-25 05:25:00,5.02729,5.02785,5.02645,5.02693,13000000.0
2008-02-25 05:26:00,5.02535,5.02555,5.02535,5.02535,13000000.0
2008-02-25 05:27:00,5.02605,5.02707,5.02524,5.02564,13000000.0
2008-02-25 05:28:00,5.0264,5.02657,5.02537,5.02537,10000000.0
2008-02-25 05:29:00,5.02616,5.02707,5.02575,5.02614,17000000.0
2008-02-25 05:30:00,5.02608,5.02655,5.02556,5.02612,21000000.0
2008-02-25 05:31:00,5.02614,5.02697,5.02592,5.02601,13000000.0
2008-02-25 05:32:00,5.02602,5.02611,5.0258,5.02611,16000000.0
2008-02-25 05:33:00,5.02584,5.02607,5.02575,5.02607,13000000.0
2008-02-25 05:34:00,5.02632,5.02665,5.02497,5.02497,13000000.0
2008-02-25 05:35:00,5.02517,5.02649,5.02517,5.02565,14000000.0
2008-02-25 05:36:00,5.02465,5.02613,5.02465,5.02576,18000000.0
2008-02-25 05:37:00,5.02465,5.02543,5.02465,5.02513,12000000.0
2008-02-25 05:38:00,5.02583,5.02635,5.02504,5.02504,13000000.0
2008-02-25 05:39:00,5.02583,5.02658,5.02506,5.02564,21000000.0
2008-02-25 05:40:00,5.02655,5.02655,5.02533,5.02533,14000000.0
2008-02-25 05:41:00,5.02578,5.02612,5.02494,5.02549,13000000.0
2008-02-25 05:42:00,5.02454,5.02582,5.02454,5.02582,8000000.0
2008-02-25 05:43:00,5.02489,5.02665,5.02489,5.02622,13000000.0
2008-02-25 05:44:00,5.02579,5.02607,5.02447,5.02447,13000000.0
2008-02-25 05:45:00,5.02532,5.02532,5.02447,5.02447,24000000.0
2008-02-25 05:46:00,5.02472,5.02472,5.02438,5.0247,14000000.0
2008-02-25 05:47:00,5.0264,5.02654,5.02509,5.02511,11000000.0
2008-02-25 05:48:00,5.0264,5.0264,5.0251,5.02583,18000000.0
2008-02-25 05:49:00,5.02568,5.02655,5.02513,5.02513,10000000.0
2008-02-25 05:50:00,5.02545,5.02577,5.02504,5.02536,10000000.0
2008-02-25 05:51:00,5.02553,5.0259,5.02474,5.02474,11000000.0
2008-02-25 05:52:00,5.0252,5.02624,5.02487,5.02522,19000000.0
2008-02-25 05:53:00,5.02563,5.02606,5.02479,5.02585,15000000.0
2008-02-25 05:54:00,5.02537,5.02573,5.02421,5.02421,7000000.0
2008-02-25 05:55:00,5.02601,5.0261,5.02544,5.02583,12000000.0
2008-02-25 05:56:00,5.02601,5.02624,5.02535,5.02592,16000000.0
2008-02-25 05:57:00,5.02483,5.0264,5.02483,5.02581,11000000.0
2008-02-25 05:58:00,5.02499,5.02641,5.02488,5.02488,22000000.0
2008-02-25 05:59:00,5.02475,5.02636,5.02475,5.02526,9000000.0
2008-02-25 06:00:00,5.02496,5.02496,5.02455,5.02455,17000000.0
2008-02-25 06:01:00,5.02575,5.02583,5.02446,5.02537,18000000.0
2008-02-25 06:02:00,5.02629,5.02629,5.02503,5.02548,18000000.0
2008-02-25 06:03:00,5.02578,5.02617,5.02494,5.02617,16000000.0
2008-02-25 06:04:00,5.02494,5.02602,5.02467,5.02467,8000000.0
2008-02-25 06:05:00,5.02599,5.02624,5.02513,5.0258,10000000.0
2008-02-25 06:06:00,5.02586,5.02656,5.02492,5.02583,27000000.0
2008-02-25 06:07:00,5.02578,5.02578,5.02507,5.02507,17000000.0
2008-02-25 06:08:00,5.02661,5.02661,5.02544,5.02586,14000000.0
2008-02-25 06:09:00,5.0258,5.0263,5.02516,5.02516,13000000.0
2008-02-25 06:10:00,5.02618,5.02672,5.02526,5.02621,14000000.0
2008-02-25 06:11:00,5.02555,5.02555,5.02473,5.02473,16000000.0
2008-02-25 06:12:00,5.02587,5.02595,5.02575,5.02588,17000000.0
2008-02-25 06:13:00,5.02614,5.02643,5.02493,5.02493,14000000.0
2008-02-25 06:14:00,5.0265,5.0265,5.02522,5.0254,12000000.0
2008-02-25 06:15:00,5.02495,5.02626,5.02483,5.02535,13000000.0
2008-02-25 06:16:00,5.02572,5.02612,5.02463,5.02463,14000000.0
2008-02-25 06:17:00,5.02447,5.02551,5.02375,5.02375,11000000.0
2008-02-25 06:18:00,5.02458,5.02552,5.02398,5.02552,12000000.0
2008-02-25 06:19:00,5.02487,5.02541,5.02426,5.02494,19000000.0
2008-02-25 06:20:00,5.02419,5.02482,5.02419,5.02482,11000000.0
2008-02-25 06:21:00,5.02536,5.02551,5.02435,5.02499,9000000.0
2008-02-25 06:22:00,5.02534,5.02535,5.02401,5.02419,22000000.0
2008-02-25 06:23:00,5.02531,5.0261,5.02481,5.02521,18000000.0
2008-02-25 06:24:00,5.0253,5.02581,5.02478,5.02538,8000000.0
2008-02-25 06:25:00,5.02616,5.02616,5.02486,5.02486,9000000.0
2008-02-25 06:26:00,5.02489,5.02649,5.02489,5.02575,13000000.0
2008-02-25 06:27:00,5.02635,5.02685,5.02565,5.02614,15000000.0
2008-02-25 06:28:00,5.0264,5.02645,5.02543,5.02573,18000000.0
2008-02-25 06:29:00,5.02519,5.02537,5.0249,5.0249,16000000.0
2008-02-25 06:30:00,5.02646,5.02657,5.02566,5.02612,10000000.0
2008-02-25 06:31:00,5.02529,5.02582,5.02529,5.02582,13000000.0
2008-02-25 06:32:00,5.02684,5.02684,5.02624,5.02624,10000000.0
2008-02-25 06:33:00,5.02614,5.02625,5.02508,5.02577,10000000.0
2008-02-25 06:34:00,5.02574,5.02594,5.02474,5.02594,15000000.0
2008-02-25 06:35:00,5.02612,5.02629,5.0253,5.02587,13000000.0
2008-02-25 06:36:00,5.02633,5.02633,5.02505,5.02601,23000000.0
2008-02-25 06:37:00,5.02531,5.02531,5.02485,5.02485,11000000.0
2008-02-25 06:38:00,5.02605,5.02605,5.02585,5.02598,17000000.0
2008-02-25 06:39:00,5.02604,5.02608,5.02576,5.02581,8000000.0
2008-02-25 06:40:00,5.02641,5.02676,5.02525,5.02634,15000000.0
2008-02-25 06:41:00,5.0257,5.02672,5.0257,5.02635,15000000.0
2008-02-25 06:42:00,5.02691,5.02743,5.0257,5.0257,16000000.0
2008-02-25 06:43:00,5.02643,5.02694,5.02602,5.02687,12000000.0
2008-02-25 06:44:00,5.02673,5.02727,5.02601,5.02653,13000000.0
2008-02-25 06:45:00,5.02671,5.02709,5.02549,5.02664,14000000.0
2008-02-25 06:46:00,5.02675,5.02772,5.02608,5.02608,12000000.0
2008-02-25 06:47:00,5.02661,5.02775,5.02594,5.02594,11000000.0
2008-02-25 06:48:00,5.02691,5.02691,5.02657,5.02668,15000000.0
2008-02-25 06:49:00,5.02587,5.02714,5.0255,5.02655,17000000.0
2008-02-25 06:50:00,5.02636,5.02636,5.02548,5.02548,13000000.0
2008-02-25 06:51:00,5.02593,5.02666,5.02557,5.02557,8000000.0
2008-02-25 06:52:00,5.02658,5.02692,5.02541,5.02602,14000000.0
2008-02-25 06:53:00,5.02591,5.02635,5.02474,5.02606,13000000.0
2008-02-25 06:54:00,5.02656,5.02656,5.02527,5.02584,8000000.0
2008-02-25 06:55:00,5.02553,5.02621,5.02509,5.02509,10000000.0
2008-02-25 06:56:00,5.02481,5.02587,5.02481,5.02562,11000000.0
2008-02-25 06:57:00,5.02464,5.02599,5.02464,5.02547,17000000.0
2008-02-25 06:58:00,5.0252,5.02674,5.0252,5.0263,12000000.0
2008-02-25 06:59:00,5.02659,5.0268,5.02558,5.02626,14000000.0
2008-02-25 07:00:00,5.02675,5.02689,5.02558,5.02621,11000000.0
2008-02-25 07:01:00,5.02636,5.02636,5.02523,5.02523,10000000.0
2008-02-25 07:02:00,5.02647,5.02655,5.02635,5.02635,14000000.0
2008-02-25 07:03:00,5.02574,5.02654,5.02574,5.0263,7000000.0
2008-02-25 07:04:00,5.02623,5.02685,5.02539,5.02582,16000000.0
2008-02-25 07:05:00,5.02545,5.02719,5.02545,5.02719,15000000.0
2008-02-25 07:06:00,5.02511,5.02664,5.02511,5.02596,16000000.0
2008-02-25 07:07:00,5.02652,5.02712,5.02629,5.02631,12000000.0
2008-02-25 07:08:00,5.0275,5.0275,5.02566,5.02598,8000000.0
2008-02-25 07:09:00,5.02515,5.02615,5.02515,5.02615,8000000.0
2008-02-25 07:10:00,5.02583,5.02641,5.02578,5.02578,16000000.0
2008-02-25 07:11:00,5.02589,5.02589,5.02558,5.02584,17000000.0
2008-02-25 07:12:00,5.02579,5.02593,5.02561,5.02561,20000000.0
2008-02-25 07:13:00,5.02484,5.02611,5.02484,5.02539,18000000.0
2008-02-25 07:14:00,5.02557,5.02574,5.02472,5.02545,11000000.0
2008-02-25 07:15:00,5.02523,5.0256,5.02418,5.02434,18000000.0
2008-02-25 07:16:00,5.02451,5.02565,5.02384,5.02465,18000000.0
2008-02-25 07:17:00,5.02472,5.0254,5.0246,5.0248,12000000.0
2008-02-25 07:18:00,5.02498,5.02559,5.02399,5.02399,18000000.0
2008-02-25 07:19:00,5.02377,5.02389,5.02362,5.02371,14000000.0
2008-02-25 07:20:00,5.02622,5.02622,5.02466,5.02594,18000000.0
2008-02-25 07:21:00,5.02588,5.02588,5.02443,5.02443,13000000.0
2008-02-25 07:22:00,5.02625,5.02625,5.02457,5.02473,14000000.0
2008-02-25 07:23:00,5.02505,5.02505,5.02485,5.02485,15000000.0
2008-02-25 07:24:00,5.0258,5.0258,5.02439,5.02533,16000000.0
2008-02-25 07:25:00,5.02539,5.02572,5.02387,5.02487,15000000.0
2008-02-25 07:26:00,5.02667,5.02679,5.02517,5.02578,13000000.0
2008-02-25 07:27:00,5.02501,5.02669,5.02501,5.02609,12000000.0
2008-02-25 07:28:00,5.02542,5.02635,5.02542,5.02548,22000000.0
2008-02-25 07:29:00,5.02679,5.02693,5.02568,5.02645,16000000.0
2008-02-25 07:30:00,5.02562,5.02693,5.0255,5.02664,14000000.0
2008-02-25 07:31:00,5.02698,5.02754,5.0262,5.0262,13000000.0
2008-02-25 07:32:00,5.02658,5.02767,5.02632,5.02632,9000000.0
2008-02-25 07:33:00,5.02701,5.02706,5.02634,5.027,7000000.0
2008-02-25 07:34:00,5.02716,5.02803,5.02615,5.02652,18000000.0
2008-02-25 07:35:00,5.02827,5.02858,5.02734,5.02848,9000000.0
2008-02-25 07:36:00,5.02831,5.02867,5.02755,5.02822,13000000.0
2008-02-25 07:37:00,5.02795,5.02844,5.02718,5.02777,11000000.0
2008-02-25 07:38:00,5.02691,5.02785,5.02645,5.02645,11000000.0
2008-02-25 07:39:00,5.0269,5.02784,5.02643,5.02735,19000000.0
2008-02-25 07:40:00,5.0275,5.02831,5.02706,5.02788,11000000.0
2008-02-25 07:41:00,5.0272,5.02761,5.02699,5.02708,7000000.0
2008-02-25 07:42:00,5.027,5.02752,5.02628,5.02679,13000000.0
2008-02-25 07:43:00,5.02778,5.02778,5.0265,5.02708,14000000.0
2008-02-25 07:44:00,5.02788,5.02788,5.02612,5.02612,10000000.0
2008-02-25 07:45:00,5.02729,5.02776,5.02653,5.02697,8000000.0
2008-02-25 07:46:00,5.02722,5.02815,5.02657,5.02766,13000000.0
2008-02-25 07:47:00,5.0276,5.0276,5.0264,5.0269,15000000.0
2008-02-25 07:48:00,5.02696,5.027,5.02663,5.02663,13000000.0
2008-02-25 07:49:00,5.02705,5.02705,5.02685,5.02705,10000000.0
2008-02-25 07:50:00,5.02757,5.02757,5.02643,5.02643,17000000.0
2008-02-25 07:51:00,5.02737,5.02746,5.0263,5.02674,16000000.0
2008-02-25 07:52:00,5.02649,5.02797,5.02649,5.02717,13000000.0
2008-02-25 07:53:00,5.0276,5.0281,5.02705,5.02782,10000000.0
2008-02-25 07:54:00,5.029,5.029,5.02722,5.02722,11000000.0
2008-02-25 07:55:00,5.02788,5.02805,5.02734,5.02767,12000000.0
2008-02-25 07:56:00,5.02787,5.02831,5.0272,5.02816,13000000.0
2008-02-25 07:57:00,5.02708,5.02798,5.027,5.02746,8000000.0
2008-02-25 07:58:00,5.0276,5.0276,5.02562,5.02562,14000000.0
2008-02-25 07:59:00,5.02651,5.02663,5.0252,5.02554,15000000.0
2008-02-25 08:00:00,5.02597,5.02698,5.02549,5.02668,10000000.0
2008-02-25 08:01:00,5.02636,5.02668,5.02537,5.02668,13000000.0
2008-02-25 08:02:00,5.02631,5.02643,5.02503,5.02598,14000000.0
2008-02-25 08:03:00,5.02492,5.02605,5.02385,5.02545,12000000.0
2008-02-25 08:04:00,5.024,5.02455,5.02315,5.02396,16000000.0
2008-02-25 08:05:00,5.02366,5.02477,5.02285,5.02341,14000000.0
2008-02-25 08:06:00,5.02476,5.02476,5.02306,5.02388,19000000.0
2008-02-25 08:07:00,5.02336,5.02419,5.02236,5.02397,19000000.0
2008-02-25 08:08:00,5.0229,5.02386,5.02289,5.02313,11000000.0
2008-02-25 08:09:00,5.02317,5.0246,5.02236,5.0246,10000000.0
2008-02-25 08:10:00,5.02405,5.02414,5.02174,5.02414,16000000.0
2008-02-25 08:11:00,5.02353,5.02353,5.02155,5.02301,9000000.0
2008-02-25 08:12:00,5.02131,5.0231,5.02131,5.0231,10000000.0
2008-02-25 08:13:00,5.02082,5.02238,5.02082,5.0223,11000000.0
2008-02-25 08:14:00,5.02288,5.02288,5.02172,5.02264,12000000.0
2008-02-25 08:15:00,5.02137,5.0231,5.02137,5.02282,15000000.0
2008-02-25 08:16:00,5.02352,5.02406,5.02251,5.02364,14000000.0
2008-02-25 08:17:00,5.02264,5.02386,5.02264,5.02327,10000000.0
2008-02-25 08:18:00,5.02444,5.02444,5.02296,5.02317,9000000.0
2008-02-25 08:19:00,5.02348,5.02404,5.02281,5.02341,11000000.0
2008-02-25 08:20:00,5.0234,5.0234,5.023,5.023,11000000.0
2008-02-25 08:21:00,5.02295,5.02351,5.0227,5.02348,20000000.0
2008-02-25 08:22:00,5.02394,5.02394,5.02227,5.02243,8000000.0
2008-02-25 08:23:00,5.02339,5.0236,5.02251,5.0236,12000000.0
2008-02-25 08:24:00,5.02394,5.02394,5.02237,5.02273,13000000.0
2008-02-25 08:25:00,5.02231,5.02317,5.02178,5.02178,12000000.0
2008-02-25 08:26:00,5.02192,5.02241,5.02111,5.02169,13000000.0
2008-02-25 08:27:00,5.02196,5.02283,5.02183,5.02222,11000000.0
2008-02-25 08:28:00,5.02245,5.02289,5.02143,5.02161,8000000.0
2008-02-25 08:29:00,5.02121,5.02229,5.0199,5.0199,12000000.0
2008-02-25 08:30:00,5.02036,5.02137,5.01998,5.02039,11000000.0
2008-02-25 08:31:00,5.0204,5.0213,5.02024,5.02078,10000000.0
2008-02-25 08:32:00,5.01956,5.02095,5.01956,5.02019,13000000.0
2008-02-25 08:33:00,5.02128,5.02131,5.01977,5.02098,11000000.0
2008-02-25 08:34:00,5.02031,5.02246,5.0202,5.02246,17000000.0
2008-02-25 08:35:00,5.0223,5.02244,5.02125,5.0224,11000000.0
2008-02-25 08:36:00,5.02222,5.02231,5.02109,5.02109,10000000.0
2008-02-25 08:37:00,5.02165,5.02218,5.02048,5.02048,9000000.0
2008-02-25 08:38:00,5.02197,5.02197,5.02051,5.02185,18000000.0
2008-02-25 08:39:00,5.02132,5.0215,5.02035,5.02119,8000000.0
2008-02-25 08:40:00,5.01998,5.02162,5.01994,5.02162,7000000.0
2008-02-25 08:41:00,5.02112,5.02236,5.02053,5.02197,16000000.0
2008-02-25 08:42:00,5.02197,5.02286,5.02088,5.02286,14000000.0
2008-02-25 08:43:00,5.02146,5.0224,5.01893,5.02091,12000000.0
2008-02-25 08:44:00,5.02247,5.02271,5.02158,5.02208,9000000.0
2008-02-25 08:45:00,5.02159,5.02282,5.02159,5.02282,18000000.0
2008-02-25 08:46:00,5.02142,5.02261,5.02142,5.02149,14000000.0
2008-02-25 08:47:00,5.0229,5.02309,5.02138,5.02253,18000000.0
2008-02-25 08:48:00,5.02225,5.02263,5.02143,5.02263,12000000.0
2008-02-25 08:49:00,5.02247,5.02249,5.0213,5.02202,14000000.0
2008-02-25 08:50:00,5.02246,5.02246,5.02141,5.02237,16000000.0
2008-02-25 08:51:00,5.02242,5.02281,5.0213,5.02174,21000000.0
2008-02-25 08:52:00,5.02258,5.02258,5.02162,5.02162,20000000.0
2008-02-25 08:53:00,5.02216,5.0225,5.02142,5.02182,7000000.0
2008-02-25 08:54:00,5.02254,5.02254,5.02114,5.02191,17000000.0
2008-02-25 08:55:00,5.02213,5.02253,5.02112,5.02128,12000000.0
2008-02-25 08:56:00,5.02218,5.0225,5.02129,5.02144,17000000.0
2008-02-25 08:57:00,5.02267,5.02267,5.02132,5.02212,16000000.0
2008-02-25 08:58:00,5.02176,5.02242,5.02129,5.02231,12000000.0
2008-02-25 08:59:00,5.0223,5.02282,5.02088,5.02282,13000000.0
2008-02-25 09:00:00,5.02136,5.02334,5.02113,5.02323,17000000.0
2008-02-25 09:01:00,5.0216,5.02371,5.0216,5.02317,13000000.0
2008-02-25 09:02:00,5.02167,5.02271,5.0215,5.02182,8000000.0
2008-02-25 09:03:00,5.02282,5.02345,5.02215,5.02345,16000000.0
2008-02-25 09:04:00,5.02207,5.02296,5.02151,5.02296,8000000.0
2008-02-25 09:05:00,5.0221,5.02261,5.02142,5.02261,11000000.0
2008-02-25 09:06:00,5.02184,5.02304,5.02115,5.02115,10000000.0
2008-02-25 09:07:00,5.02172,5.02202,5.0209,5.0209,10000000.0
2008-02-25 09:08:00,5.0203,5.02225,5.0203,5.02215,19000000.0
2008-02-25 09:09:00,5.02124,5.02212,5.02099,5.0218,16000000.0
2008-02-25 09:10:00,5.02078,5.02152,5.0206,5.02113,8000000.0
2008-02-25 09:11:00,5.02053,5.02115,5.02016,5.02018,11000000.0
2008-02-25 09:12:00,5.0201,5.02173,5.0201,5.02029,16000000.0
2008-02-25 09:13:00,5.02156,5.02228,5.02116,5.02121,15000000.0
2008-02-25 09:14:00,5.02215,5.02257,5.02151,5.02186,17000000.0
2008-02-25 09:15:00,5.02282,5.02282,5.02128,5.02214,12000000.0
2008-02-25 09:16:00,5.02208,5.02243,5.02135,5.02204,14000000.0
2008-02-25 09:17:00,5.02131,5.02271,5.02131,5.02249,14000000.0
2008-02-25 09:18:00,5.02258,5.02289,5.0213,5.02186,18000000.0
2008-02-25 09:19:00,5.02251,5.02317,5.02125,5.02125,14000000.0
2008-02-25 09:20:00,5.02181,5.02274,5.02155,5.02199,18000000.0
2008-02-25 09:21:00,5.02303,5.02311,5.02177,5.02286,17000000.0
2008-02-25 09:22:00,5.02299,5.02362,5.02182,5.02268,13000000.0
2008-02-25 09:23:00,5.02296,5.02361,5.02198,5.02198,12000000.0
2008-02-25 09:24:00,5.0226,5.0242,5.0226,5.0242,14000000.0
2008-02-25 09:25:00,5.02358,5.02416,5.02317,5.02416,9000000.0
2008-02-25 09:26:00,5.02377,5.02577,5.02366,5.02577,13000000.0
2008-02-25 09:27:00,5.0252,5.0253,5.02343,5.02343,13000000.0
2008-02-25 09:28:00,5.02494,5.02542,5.02389,5.02454,19000000.0
2008-02-25 09:29:00,5.02577,5.02747,5.02567,5.02576,14000000.0
2008-02-25 09:30:00,5.02792,5.02792,5.0261,5.0261,15000000.0
2008-02-25 09:31:00,5.02702,5.02735,5.02601,5.02601,11000000.0
2008-02-25 09:32:00,5.02679,5.02751,5.0263,5.0268,16000000.0
2008-02-25 09:33:00,5.02673,5.02846,5.02673,5.02761,9000000.0
2008-02-25 09:34:00,5.02707,5.02877,5.02698,5.02842,18000000.0
2008-02-25 09:35:00,5.02834,5.02855,5.02725,5.02851,14000000.0
2008-02-25 09:36:00,5.02803,5.02854,5.02684,5.027,16000000.0
2008-02-25 09:37:00,5.02724,5.0278,5.02642,5.02722,20000000.0
2008-02-25 09:38:00,5.02622,5.02706,5.02508,5.02555,19000000.0
2008-02-25 09:39:00,5.02553,5.02575,5.02354,5.02477,16000000.0
2008-02-25 09:40:00,5.02457,5.0253,5.02362,5.02501,12000000.0
2008-02-25 09:41:00,5.02481,5.02481,5.02339,5.02394,18000000.0
2008-02-25 09:42:00,5.02359,5.02466,5.02304,5.02344,16000000.0
2008-02-25 09:43:00,5.02328,5.02473,5.0232,5.02386,15000000.0
2008-02-25 09:44:00,5.023,5.02482,5.023,5.02345,13000000.0
2008-02-25 09:45:00,5.02451,5.02534,5.0237,5.02424,13000000.0
2008-02-25 09:46:00,5.0262,5.02622,5.02488,5.02579,17000000.0
2008-02-25 09:47:00,5.02563,5.02563,5.0239,5.0239,13000000.0
2008-02-25 09:48:00,5.02456,5.02548,5.02387,5.02515,16000000.0
2008-02-25 09:49:00,5.02313,5.02474,5.02313,5.02431,17000000.0
2008-02-25 09:50:00,5.02533,5.02533,5.02393,5.02506,12000000.0
2008-02-25 09:51:00,5.02528,5.02644,5.02432,5.02644,16000000.0
2008-02-25 09:52:00,5.02657,5.02701,5.0244,5.02701,16000000.0
2008-02-25 09:53:00,5.02602,5.02694,5.02561,5.02628,15000000.0
2008-02-25 09:54:00,5.0273,5.0273,5.02576,5.02647,15000000.0
2008-02-25 09:55:00,5.02684,5.02712,5.02585,5.02637,15000000.0
2008-02-25 09:56:00,5.02575,5.02876,5.02575,5.02747,17000000.0
2008-02-25 09:57:00,5.02854,5.02854,5.02705,5.02811,12000000.0
2008-02-25 09:58:00,5.02661,5.02804,5.02638,5.02804,14000000.0
2008-02-25 09:59:00,5.0273,5.02773,5.02637,5.02718,10000000.0
2008-02-25 10:00:00,5.02508,5.02666,5.02491,5.02627,11000000.0
2008-02-25 10:01:00,5.02502,5.0266,5.02453,5.02487,24000000.0
2008-02-25 10:02:00,5.02474,5.02559,5.0244,5.02543,14000000.0
2008-02-25 10:03:00,5.02522,5.02599,5.02487,5.02487,16000000.0
2008-02-25 10:04:00,5.02533,5.02586,5.02483,5.02538,10000000.0
2008-02-25 10:05:00,5.02605,5.02644,5.02478,5.02628,10000000.0
2008-02-25 10:06:00,5.02738,5.02784,5.02612,5.02647,9000000.0
2008-02-25 10:07:00,5.0284,5.03067,5.02762,5.02936,11000000.0
2008-02-25 10:08:00,5.03049,5.03065,5.02885,5.02888,9000000.0
2008-02-25 10:09:00,5.02952,5.03033,5.02843,5.03019,11000000.0
2008-02-25 10:10:00,5.02807,5.02991,5.02807,5.02991,15000000.0
2008-02-25 10:11:00,5.02837,5.03017,5.02812,5.0289,16000000.0
2008-02-25 10:12:00,5.02927,5.03019,5.02884,5.02919,19000000.0
2008-02-25 10:13:00,5.02895,5.03082,5.02895,5.0302,9000000.0
2008-02-25 10:14:00,5.03008,5.03073,5.02939,5.03073,11000000.0
2008-02-25 10:15:00,5.03093,5.03093,5.02956,5.02983,8000000.0
2008-02-25 10:16:00,5.03094,5.03224,5.02961,5.02961,17000000.0
2008-02-25 10:17:00,5.02998,5.03143,5.02913,5.03054,16000000.0
2008-02-25 10:18:00,5.0283,5.02965,5.02774,5.02874,16000000.0
2008-02-25 10:19:00,5.02685,5.02837,5.02666,5.02736,17000000.0
2008-02-25 10:20:00,5.02788,5.02835,5.02681,5.02799,16000000.0
2008-02-25 10:21:00,5.02925,5.03,5.02846,5.02873,7000000.0
2008-02-25 10:22:00,5.02866,5.02947,5.02866,5.02929,10000000.0
2008-02-25 10:23:00,5.02794,5.03074,5.02794,5.03008,14000000.0
2008-02-25 10:24:00,5.03176,5.03321,5.03061,5.03321,13000000.0
2008-02-25 10:25:00,5.03251,5.03269,5.03065,5.03235,12000000.0
2008-02-25 10:26:00,5.03196,5.03329,5.03176,5.03284,11000000.0
2008-02-25 10:27:00,5.03096,5.03277,5.03096,5.03208,13000000.0
2008-02-25 10:28:00,5.0324,5.03343,5.03103,5.03259,13000000.0
2008-02-25 10:29:00,5.03217,5.03217,5.02992,5.03146,11000000.0
2008-02-25 10:30:00,5.03111,5.03111,5.02909,5.03007,9000000.0
2008-02-25 10:31:00,5.02992,5.03014,5.02888,5.02898,16000000.0
2008-02-25 10:32:00,5.02857,5.02958,5.02833,5.02881,9000000.0
2008-02-25 10:33:00,5.02903,5.02967,5.0279,5.02932,12000000.0
2008-02-25 10:34:00,5.03023,5.03043,5.02845,5.02867,11000000.0
2008-02-25 10:35:00,5.0302,5.03058,5.02932,5.03004,17000000.0
2008-02-25 10:36:00,5.03004,5.03054,5.02896,5.02936,10000000.0
2008-02-25 10:37:00,5.02951,5.03072,5.02917,5.03046,15000000.0
2008-02-25 10:38:00,5.03064,5.03064,5.02873,5.02996,17000000.0
2008-02-25 10:39:00,5.02903,5.02961,5.02836,5.02883,13000000.0
2008-02-25 10:40:00,5.02966,5.02966,5.02774,5.02774,10000000.0
2008-02-25 10:41:00,5.0291,5.03028,5.02823,5.02823,15000000.0
2008-02-25 10:42:00,5.02971,5.02974,5.0285,5.0285,12000000.0
2008-02-25 10:43:00,5.02931,5.02961,5.02812,5.02913,13000000.0
2008-02-25 10:44:00,5.02941,5.02941,5.02764,5.02862,12000000.0
2008-02-25 10:45:00,5.02865,5.02918,5.02759,5.02839,13000000.0
2008-02-25 10:46:00,5.02974,5.02983,5.02734,5.02812,13000000.0
2008-02-25 10:47:00,5.02751,5.02848,5.02731,5.0274,7000000.0
2008-02-25 10:48:00,5.02758,5.02913,5.02746,5.02913,12000000.0
2008-02-25 10:49:00,5.0289,5.02905,5.02796,5.02796,10000000.0
2008-02-25 10:50:00,5.02841,5.02841,5.02738,5.02759,14000000.0
2008-02-25 10:51:00,5.02819,5.02849,5.02716,5.02716,11000000.0
2008-02-25 10:52:00,5.02822,5.02855,5.02592,5.02665,20000000.0
2008-02-25 10:53:00,5.02645,5.02749,5.02633,5.02678,9000000.0
2008-02-25 10:54:00,5.02731,5.02772,5.02595,5.02772,18000000.0
2008-02-25 10:55:00,5.02635,5.02764,5.02622,5.02753,10000000.0
2008-02-25 10:56:00,5.02571,5.02702,5.02542,5.02702,11000000.0
2008-02-25 10:57:00,5.02516,5.0268,5.02481,5.02589,8000000.0
2008-02-25 10:58:00,5.02474,5.02623,5.02441,5.02585,10000000.0
2008-02-25 10:59:00,5.02637,5.0266,5.02529,5.02611,10000000.0
2008-02-25 11:00:00,5.02447,5.02685,5.0243,5.02569,15000000.0
2008-02-25 11:01:00,5.02564,5.02729,5.02564,5.02613,12000000.0
2008-02-25 11:02:00,5.02702,5.02739,5.02574,5.02739,8000000.0
2008-02-25 11:03:00,5.02682,5.02752,5.02604,5.02752,11000000.0
2008-02-25 11:04:00,5.02672,5.02672,5.02506,5.02623,15000000.0
2008-02-25 11:05:00,5.02761,5.02761,5.026,5.02667,17000000.0
2008-02-25 11:06:00,5.02768,5.028,5.02642,5.02722,12000000.0
2008-02-25 11:07:00,5.02749,5.02749,5.02617,5.02617,11000000.0
2008-02-25 11:08:00,5.02631,5.02739,5.02631,5.02713,22000000.0
2008-02-25 11:09:00,5.02734,5.02755,5.02643,5.0268,9000000.0
2008-02-25 11:10:00,5.02655,5.02808,5.026,5.02603,16000000.0
2008-02-25 11:11:00,5.02614,5.02718,5.02614,5.02638,7000000.0
2008-02-25 11:12:00,5.02635,5.02725,5.02585,5.02585,15000000.0
2008-02-25 11:13:00,5.02696,5.02758,5.02624,5.02758,11000000.0
2008-02-25 11:14:00,5.02758,5.02758,5.02652,5.02755,18000000.0
2008-02-25 11:15:00,5.02631,5.02828,5.02631,5.02828,11000000.0
2008-02-25 11:16:00,5.02804,5.02824,5.02627,5.02691,13000000.0
2008-02-25 11:17:00,5.02675,5.02729,5.02628,5.02652,13000000.0
2008-02-25 11:18:00,5.02576,5.02695,5.02533,5.02678,9000000.0
2008-02-25 11:19:00,5.02597,5.02675,5.02481,5.02515,17000000.0
2008-02-25 11:20:00,5.02397,5.02513,5.02336,5.02463,14000000.0
2008-02-25 11:21:00,5.02489,5.02512,5.02257,5.02263,14000000.0
2008-02-25 11:22:00,5.02419,5.02468,5.02247,5.02343,22000000.0
2008-02-25 11:23:00,5.02334,5.02391,5.02261,5.02391,8000000.0
2008-02-25 11:24:00,5.0243,5.0243,5.02219,5.02328,18000000.0
2008-02-25 11:25:00,5.02358,5.0237,5.02234,5.02254,9000000.0
2008-02-25 11:26:00,5.0237,5.02416,5.02255,5.02416,15000000.0
2008-02-25 11:27:00,5.02239,5.0236,5.02212,5.0236,10000000.0
2008-02-25 11:28:00,5.02293,5.02396,5.02245,5.0227,13000000.0
2008-02-25 11:29:00,5.02477,5.02533,5.02336,5.02471,17000000.0
2008-02-25 11:30:00,5.02481,5.02544,5.02352,5.02544,13000000.0
2008-02-25 11:31:00,5.02339,5.0249,5.02339,5.02385,12000000.0
2008-02-25 11:32:00,5.02482,5.02502,5.02412,5.0247,20000000.0
2008-02-25 11:33:00,5.02556,5.02628,5.02509,5.02587,16000000.0
2008-02-25 11:34:00,5.02544,5.02621,5.0247,5.02538,13000000.0
2008-02-25 11:35:00,5.02665,5.02665,5.02525,5.02538,14000000.0
2008-02-25 11:36:00,5.02673,5.02673,5.02543,5.02595,11000000.0
2008-02-25 11:37:00,5.02635,5.02722,5.02595,5.02689,16000000.0
2008-02-25 11:38:00,5.02714,5.02975,5.02666,5.02975,8000000.0
2008-02-25 11:39:00,5.02856,5.02947,5.02754,5.02883,11000000.0
2008-02-25 11:40:00,5.02727,5.02906,5.02727,5.02829,12000000.0
2008-02-25 11:41:00,5.0285,5.02938,5.02788,5.02901,10000000.0
2008-02-25 11:42:00,5.02871,5.02932,5.02809,5.02863,10000000.0
2008-02-25 11:43:00,5.0274,5.02889,5.0249,5.02626,17000000.0
2008-02-25 11:44:00,5.02506,5.02708,5.02505,5.02708,15000000.0
2008-02-25 11:45:00,5.02751,5.02845,5.02511,5.02514,16000000.0
2008-02-25 11:46:00,5.02598,5.02621,5.02377,5.02377,7000000.0
2008-02-25 11:47:00,5.02469,5.02605,5.0242,5.02605,16000000.0
2008-02-25 11:48:00,5.02632,5.02632,5.02454,5.02558,13000000.0
2008-02-25 11:49:00,5.02546,5.02726,5.0251,5.02726,10000000.0
2008-02-25 11:50:00,5.02749,5.02749,5.02574,5.02665,12000000.0
2008-02-25 11:51:00,5.02608,5.02696,5.0255,5.02622,14000000.0
2008-02-25 11:52:00,5.026,5.0272,5.02563,5.02633,18000000.0
2008-02-25 11:53:00,5.0256,5.02695,5.0249,5.02678,16000000.0
2008-02-25 11:54:00,5.02656,5.0269,5.02551,5.02551,8000000.0
2008-02-25 11:55:00,5.02675,5.027,5.02535,5.02552,8000000.0
2008-02-25 11:56:00,5.02592,5.02639,5.02534,5.02605,8000000.0
2008-02-25 11:57:00,5.02608,5.02656,5.02536,5.02576,11000000.0
2008-02-25 11:58:00,5.02608,5.02652,5.02531,5.02557,14000000.0
2008-02-25 11:59:00,5.0264,5.02705,5.02582,5.02633,11000000.0
2008-02-25 12:00:00,5.02754,5.02811,5.0261,5.02622,15000000.0
2008-02-25 12:01:00,5.02819,5.02878,5.02702,5.02702,13000000.0
2008-02-25 12:02:00,5.02782,5.02861,5.02719,5.02816,15000000.0
2008-02-25 12:03:00,5.02769,5.02846,5.02711,5.02806,11000000.0
2008-02-25 12:04:00,5.02812,5.02817,5.02709,5.02735,9000000.0
2008-02-25 12:05:00,5.02814,5.02814,5.0265,5.02688,9000000.0
2008-02-25 12:06:00,5.02703,5.02746,5.02581,5.02662,15000000.0
2008-02-25 12:07:00,5.02627,5.02814,5.02613,5.02756,11000000.0
2008-02-25 12:08:00,5.02778,5.02778,5.02629,5.02629,8000000.0
2008-02-25 12:09:00,5.02733,5.02737,5.02577,5.02687,18000000.0
2008-02-25 12:10:00,5.02676,5.0282,5.02645,5.02792,14000000.0
2008-02-25 12:11:00,5.02815,5.02832,5.02652,5.02705,9000000.0
2008-02-25 12:12:00,5.0261,5.02812,5.0261,5.02622,18000000.0
2008-02-25 12:13:00,5.02676,5.028,5.02626,5.02626,12000000.0
2008-02-25 12:14:00,5.02703,5.02729,5.02649,5.02684,10000000.0
2008-02-25 12:15:00,5.02677,5.02867,5.02677,5.02742,8000000.0
2008-02-25 12:16:00,5.02786,5.02884,5.02765,5.02877,14000000.0
2008-02-25 12:17:00,5.02822,5.02822,5.02686,5.02751,13000000.0
2008-02-25 12:18:00,5.02808,5.02808,5.02634,5.0273,10000000.0
2008-02-25 12:19:00,5.02715,5.0282,5.02678,5.02739,11000000.0
2008-02-25 12:20:00,5.02687,5.02856,5.02687,5.02768,8000000.0
2008-02-25 12:21:00,5.02771,5.02905,5.02732,5.02822,20000000.0
2008-02-25 12:22:00,5.02779,5.02895,5.02779,5.0281,14000000.0
2008-02-25 12:23:00,5.02741,5.02885,5.02741,5.02852,11000000.0
2008-02-25 12:24:00,5.0287,5.02872,5.02719,5.02838,17000000.0
2008-02-25 12:25:00,5.02893,5.02899,5.028,5.02843,12000000.0
2008-02-25 12:26:00,5.02799,5.02868,5.02754,5.02779,7000000.0
2008-02-25 12:27:00,5.02772,5.02787,5.02627,5.02627,7000000.0
2008-02-25 12:28:00,5.02814,5.02848,5.02655,5.02813,19000000.0
2008-02-25 12:29:00,5.0276,5.02807,5.02626,5.02807,12000000.0
2008-02-25 12:30:00,5.02791,5.02808,5.0269,5.02709,10000000.0
2008-02-25 12:31:00,5.02795,5.02809,5.02682,5.02797,12000000.0
2008-02-25 12:32:00,5.02648,5.02842,5.02648,5.02715,12000000.0
2008-02-25 12:33:00,5.02741,5.02843,5.02659,5.02824,15000000.0
2008-02-25 12:34:00,5.02852,5.02852,5.02701,5.02754,12000000.0
2008-02-25 12:35:00,5.02709,5.02908,5.02709,5.02836,12000000.0
2008-02-25 12:36:00,5.02701,5.02872,5.02701,5.02748,15000000.0
2008-02-25 12:37:00,5.02841,5.02883,5.0276,5.02883,8000000.0
2008-02-25 12:38:00,5.02848,5.02879,5.02743,5.02879,15000000.0
2008-02-25 12:39:00,5.02904,5.02904,5.02752,5.0287,14000000.0
2008-02-25 12:40:00,5.02723,5.02878,5.02707,5.02878,18000000.0
2008-02-25 12:41:00,5.02847,5.02874,5.02763,5.02821,11000000.0
2008-02-25 12:42:00,5.02738,5.028,5.02681,5.0274,17000000.0
2008-02-25 12:43:00,5.02788,5.02831,5.02724,5.02739,11000000.0
2008-02-25 12:44:00,5.02849,5.02849,5.02691,5.02691,13000000.0
2008-02-25 12:45:00,5.02769,5.0284,5.02698,5.02769,10000000.0
2008-02-25 12:46:00,5.0265,5.02828,5.0265,5.02809,20000000.0
2008-02-25 12:47:00,5.0273,5.02815,5.02707,5.02732,10000000.0
2008-02-25 12:48:00,5.0287,5.02882,5.0272,5.02751,10000000.0
2008-02-25 12:49:00,5.02722,5.02858,5.02601,5.02601,15000000.0
2008-02-25 12:50:00,5.0254,5.02691,5.02539,5.02619,14000000.0
2008-02-25 12:51:00,5.02654,5.02707,5.02598,5.02683,14000000.0
2008-02-25 12:52:00,5.02597,5.02677,5.02567,5.02654,9000000.0
2008-02-25 12:53:00,5.02612,5.02681,5.02582,5.02602,9000000.0
2008-02-25 12:54:00,5.02678,5.02702,5.02532,5.02702,20000000.0
2008-02-25 12:55:00,5.02489,5.02695,5.02488,5.02628,12000000.0
2008-02-25 12:56:00,5.02662,5.02678,5.02557,5.02678,7000000.0
2008-02-25 12:57:00,5.02514,5.0268,5.02514,5.02647,13000000.0
2008-02-25 12:58:00,5.02667,5.02667,5.02514,5.02584,16000000.0
2008-02-25 12:59:00,5.02675,5.02675,5.02545,5.02552,14000000.0
2008-02-25 13:00:00,5.02677,5.02707,5.0255,5.02607,12000000.0
2008-02-25 13:01:00,5.02648,5.02739,5.02564,5.02699,17000000.0
2008-02-25 13:02:00,5.0257,5.02782,5.0257,5.02782,10000000.0
2008-02-25 13:03:00,5.02687,5.02777,5.02599,5.0269,22000000.0
2008-02-25 13:04:00,5.02772,5.02921,5.02672,5.02798,20000000.0
2008-02-25 13:05:00,5.02908,5.02927,5.02763,5.02908,14000000.0
2008-02-25 13:06:00,5.02929,5.03033,5.02828,5.03033,17000000.0
2008-02-25 13:07:00,5.02954,5.03033,5.02912,5.02941,22000000.0
2008-02-25 13:08:00,5.03092,5.03195,5.02963,5.03195,12000000.0
2008-02-25 13:09:00,5.03173,5.03242,5.03013,5.03047,12000000.0
2008-02-25 13:10:00,5.03081,5.03209,5.02997,5.03071,20000000.0
2008-02-25 13:11:00,5.03192,5.03192,5.0299,5.03063,12000000.0
2008-02-25 13:12:00,5.03154,5.03287,5.03064,5.03205,16000000.0
2008-02-25 13:13:00,5.03178,5.03257,5.03025,5.03228,14000000.0
2008-02-25 13:14:00,5.03151,5.03151,5.02968,5.03068,17000000.0
2008-02-25 13:15:00,5.03051,5.03075,5.02989,5.0304,7000000.0
2008-02-25 13:16:00,5.02956,5.03112,5.02956,5.03074,9000000.0
2008-02-25 13:17:00,5.03081,5.03103,5.02927,5.03017,15000000.0
2008-02-25 13:18:00,5.02934,5.02993,5.0281,5.02971,17000000.0
2008-02-25 13:19:00,5.02816,5.02911,5.02786,5.02872,15000000.0
2008-02-25 13:20:00,5.02929,5.03006,5.02879,5.02934,12000000.0
2008-02-25 13:21:00,5.03014,5.03054,5.02871,5.03025,24000000.0
2008-02-25 13:22:00,5.0304,5.0304,5.02874,5.02927,12000000.0
2008-02-25 13:23:00,5.02878,5.03069,5.02878,5.03004,12000000.0
2008-02-25 13:24:00,5.03028,5.03028,5.02924,5.02972,18000000.0
2008-02-25 13:25:00,5.03069,5.03124,5.02953,5.03017,12000000.0
2008-02-25 13:26:00,5.03076,5.03083,5.02961,5.03083,12000000.0
2008-02-25 13:27:00,5.03029,5.03029,5.02941,5.02947,9000000.0
2008-02-25 13:28:00,5.03009,5.03024,5.02876,5.02952,15000000.0
2008-02-25 13:29:00,5.02881,5.03059,5.02881,5.02929,14000000.0
2008-02-25 13:30:00,5.03022,5.03069,5.02935,5.03034,11000000.0
2008-02-25 13:31:00,5.03045,5.03089,5.02958,5.03089,11000000.0
2008-02-25 13:32:00,5.03082,5.031,5.03018,5.03044,8000000.0
2008-02-25 13:33:00,5.03037,5.03096,5.02995,5.03047,14000000.0
2008-02-25 13:34:00,5.0314,5.03157,5.03012,5.0315,11000000.0
2008-02-25 13:35:00,5.0309,5.03235,5.03063,5.03207,16000000.0
2008-02-25 13:36:00,5.03073,5.0328,5.03073,5.0316,8000000.0
2008-02-25 13:37:00,5.03274,5.03316,5.03155,5.03169,17000000.0
2008-02-25 13:38:00,5.03223,5.03257,5.03095,5.03095,14000000.0
2008-02-25 13:39:00,5.03116,5.03255,5.03116,5.03188,10000000.0
2008-02-25 13:40:00,5.03293,5.03293,5.03086,5.03086,8000000.0
2008-02-25 13:41:00,5.03151,5.03232,5.0309,5.03232,11000000.0
2008-02-25 13:42:00,5.03178,5.03237,5.03029,5.03161,14000000.0
2008-02-25 13:43:00,5.03222,5.03222,5.03129,5.03129,11000000.0
2008-02-25 13:44:00,5.03207,5.03234,5.03088,5.03188,11000000.0
2008-02-25 13:45:00,5.03221,5.03225,5.03096,5.03225,14000000.0
2008-02-25 13:46:00,5.03183,5.03254,5.03139,5.0325,11000000.0
2008-02-25 13:47:00,5.03223,5.03247,5.03095,5.03095,13000000.0
2008-02-25 13:48:00,5.03161,5.03239,5.03094,5.0311,14000000.0
2008-02-25 13:49:00,5.0315,5.03236,5.03085,5.03107,12000000.0
2008-02-25 13:50:00,5.03084,5.0319,5.0301,5.03082,16000000.0
2008-02-25 13:51:00,5.03205,5.03207,5.03013,5.03032,14000000.0
2008-02-25 13:52:00,5.03051,5.03158,5.0302,5.03099,10000000.0
2008-02-25 13:53:00,5.03052,5.03099,5.02999,5.03099,10000000.0
2008-02-25 13:54:00,5.03113,5.03117,5.02976,5.03088,8000000.0
2008-02-25 13:55:00,5.0308,5.03096,5.02939,5.03011,13000000.0
2008-02-25 13:56:00,5.02985,5.03107,5.02946,5.03056,17000000.0
2008-02-25 13:57:00,5.02952,5.03072,5.02932,5.0303,13000000.0
2008-02-25 13:58:00,5.02993,5.03012,5.02908,5.02996,7000000.0
2008-02-25 13:59:00,5.02915,5.03091,5.02915,5.03091,9000000.0
2008-02-25 14:00:00,5.03184,5.03184,5.03,5.0302,7000000.0
2008-02-25 14:01:00,5.03111,5.0316,5.03024,5.0316,11000000.0
2008-02-25 14:02:00,5.03144,5.03163,5.03012,5.03056,19000000.0
2008-02-25 14:03:00,5.02947,5.03118,5.02938,5.0303,13000000.0
2008-02-25 14:04:00,5.03098,5.03102,5.02884,5.03102,22000000.0
2008-02-25 14:05:00,5.02907,5.03059,5.02907,5.03053,17000000.0
2008-02-25 14:06:00,5.02952,5.03052,5.02952,5.03051,11000000.0
2008-02-25 14:07:00,5.03109,5.03109,5.02983,5.03018,9000000.0
2008-02-25 14:08:00,5.03041,5.0309,5.03011,5.0309,11000000.0
2008-02-25 14:09:00,5.03119,5.03119,5.0291,5.0291,12000000.0
2008-02-25 14:10:00,5.02996,5.03129,5.0294,5.03111,13000000.0
2008-02-25 14:11:00,5.03019,5.03143,5.03011,5.03129,14000000.0
2008-02-25 14:12:00,5.03031,5.03224,5.03031,5.03224,11000000.0
2008-02-25 14:13:00,5.03055,5.03191,5.03054,5.03191,11000000.0
2008-02-25 14:14:00,5.03205,5.03205,5.02969,5.02986,7000000.0
2008-02-25 14:15:00,5.03122,5.03204,5.03009,5.03111,14000000.0
2008-02-25 14:16:00,5.02999,5.03007,5.0297,5.03007,13000000.0
2008-02-25 14:17:00,5.03017,5.03154,5.03013,5.03071,22000000.0
2008-02-25 14:18:00,5.03073,5.03079,5.0288,5.02899,15000000.0
2008-02-25 14:19:00,5.0306,5.0308,5.02903,5.02903,12000000.0
2008-02-25 14:20:00,5.03052,5.03103,5.03005,5.03089,7000000.0
2008-02-25 14:21:00,5.03101,5.03101,5.02975,5.03064,13000000.0
2008-02-25 14:22:00,5.03067,5.03067,5.02983,5.03061,8000000.0
2008-02-25 14:23:00,5.02949,5.03076,5.02949,5.03076,11000000.0
2008-02-25 14:24:00,5.02934,5.03018,5.02783,5.02783,13000000.0
2008-02-25 14:25:00,5.02919,5.02948,5.028,5.02805,15000000.0
2008-02-25 14:26:00,5.02917,5.02917,5.0282,5.02886,8000000.0
2008-02-25 14:27:00,5.02832,5.02972,5.02832,5.02972,10000000.0
2008-02-25 14:28:00,5.0278,5.02948,5.0278,5.0287,11000000.0
2008-02-25 14:29:00,5.02801,5.02949,5.02801,5.029,21000000.0
2008-02-25 14:30:00,5.02882,5.02936,5.0282,5.02872,11000000.0
2008-02-25 14:31:00,5.02872,5.02896,5.02748,5.02896,17000000.0
2008-02-25 14:32:00,5.02917,5.02986,5.02782,5.02782,15000000.0
2008-02-25 14:33:00,5.03014,5.03014,5.02869,5.02918,8000000.0
2008-02-25 14:34:00,5.02954,5.02954,5.02856,5.02856,9000000.0
2008-02-25 14:35:00,5.02806,5.02945,5.02806,5.02945,11000000.0
2008-02-25 14:36:00,5.02788,5.02963,5.02773,5.02963,15000000.0
2008-02-25 14:37:00,5.0297,5.0297,5.02788,5.02885,8000000.0
2008-02-25 14:38:00,5.02774,5.02923,5.02774,5.02889,10000000.0
2008-02-25 14:39:00,5.02784,5.02925,5.02784,5.02819,19000000.0
2008-02-25 14:40:00,5.02745,5.02935,5.02738,5.02738,15000000.0
2008-02-25 14:41:00,5.02785,5.02847,5.02716,5.02727,15000000.0
2008-02-25 14:42:00,5.02924,5.02924,5.02706,5.02779,17000000.0
2008-02-25 14:43:00,5.0288,5.02914,5.02771,5.0281,15000000.0
2008-02-25 14:44:00,5.02803,5.02934,5.02715,5.02896,15000000.0
2008-02-25 14:45:00,5.02926,5.02942,5.02771,5.02771,9000000.0
2008-02-25 14:46:00,5.02888,5.02909,5.02784,5.02849,11000000.0
2008-02-25 14:47:00,5.02849,5.02936,5.02818,5.02818,12000000.0
2008-02-25 14:48:00,5.02792,5.02982,5.02791,5.02968,12000000.0
2008-02-25 14:49:00,5.0294,5.02997,5.02841,5.02997,12000000.0
2008-02-25 14:50:00,5.0286,5.02975,5.02845,5.02975,15000000.0
2008-02-25 14:51:00,5.02809,5.02908,5.02809,5.02832,10000000.0
2008-02-25 14:52:00,5.0298,5.03012,5.02841,5.02922,13000000.0
2008-02-25 14:53:00,5.02845,5.02985,5.02845,5.02945,13000000.0
2008-02-25 14:54:00,5.02827,5.03003,5.02827,5.02993,9000000.0
2008-02-25 14:55:00,5.02828,5.02982,5.02782,5.02868,16000000.0
2008-02-25 14:56:00,5.02959,5.02959,5.02767,5.02909,15000000.0
2008-02-25 14:57:00,5.02865,5.02871,5.02702,5.02871,15000000.0
2008-02-25 14:58:00,5.02762,5.02794,5.02681,5.02743,11000000.0
2008-02-25 14:59:00,5.02792,5.02792,5.02642,5.02729,14000000.0
2008-02-25 15:00:00,5.02693,5.02719,5.02497,5.02597,18000000.0
2008-02-25 15:01:00,5.0261,5.02649,5.0249,5.02548,12000000.0
2008-02-25 15:02:00,5.02642,5.02676,5.02537,5.02537,7000000.0
2008-02-25 15:03:00,5.02695,5.02717,5.02552,5.02653,18000000.0
2008-02-25 15:04:00,5.02603,5.02682,5.02516,5.02609,21000000.0
2008-02-25 15:05:00,5.02653,5.02748,5.02619,5.02643,13000000.0
2008-02-25 15:06:00,5.02602,5.02728,5.02586,5.02632,14000000.0
2008-02-25 15:07:00,5.02645,5.02735,5.02558,5.02617,22000000.0
2008-02-25 15:08:00,5.02589,5.02712,5.02589,5.02712,10000000.0
2008-02-25 15:09:00,5.02714,5.02736,5.02633,5.02657,9000000.0
2008-02-25 15:10:00,5.0268,5.02821,5.02634,5.02692,14000000.0
2008-02-25 15:11:00,5.02787,5.02787,5.02605,5.02665,12000000.0
2008-02-25 15:12:00,5.0275,5.0275,5.02591,5.02749,13000000.0
2008-02-25 15:13:00,5.02692,5.02776,5.02637,5.02691,12000000.0
2008-02-25 15:14:00,5.02715,5.02715,5.02565,5.02591,10000000.0
2008-02-25 15:15:00,5.02626,5.02639,5.02493,5.02596,16000000.0
2008-02-25 15:16:00,5.02466,5.0263,5.02466,5.02621,15000000.0
2008-02-25 15:17:00,5.02589,5.02663,5.02474,5.02495,14000000.0
2008-02-25 15:18:00,5.02541,5.02615,5.02487,5.02538,12000000.0
2008-02-25 15:19:00,5.02458,5.02579,5.0242,5.0242,11000000.0
2008-02-25 15:20:00,5.02606,5.02611,5.02418,5.0253,14000000.0
2008-02-25 15:21:00,5.02552,5.02552,5.02329,5.02453,14000000.0
2008-02-25 15:22:00,5.02313,5.02399,5.02277,5.02371,10000000.0
2008-02-25 15:23:00,5.02289,5.02374,5.02204,5.02286,11000000.0
2008-02-25 15:24:00,5.02322,5.0233,5.02229,5.0233,10000000.0
2008-02-25 15:25:00,5.02382,5.02382,5.02067,5.0217,16000000.0
2008-02-25 15:26:00,5.02158,5.02191,5.02046,5.02191,15000000.0
2008-02-25 15:27:00,5.02098,5.02318,5.02098,5.02264,10000000.0
2008-02-25 15:28:00,5.02304,5.02304,5.02141,5.02199,11000000.0
2008-02-25 15:29:00,5.02249,5.02255,5.02062,5.02255,19000000.0
2008-02-25 15:30:00,5.02158,5.02308,5.02123,5.02308,10000000.0
2008-02-25 15:31:00,5.02259,5.02259,5.02006,5.02053,14000000.0
2008-02-25 15:32:00,5.01937,5.02095,5.01937,5.02084,12000000.0
2008-02-25 15:33:00,5.02155,5.02162,5.02024,5.02033,20000000.0
2008-02-25 15:34:00,5.02063,5.02184,5.01997,5.02128,12000000.0
2008-02-25 15:35:00,5.02163,5.02201,5.02033,5.02097,12000000.0
2008-02-25 15:36:00,5.02039,5.02184,5.02039,5.02085,10000000.0
2008-02-25 15:37:00,5.02173,5.02186,5.02081,5.02119,10000000.0
2008-02-25 15:38:00,5.02026,5.02145,5.02026,5.02076,13000000.0
2008-02-25 15:39:00,5.02109,5.02109,5.01854,5.01883,7000000.0
2008-02-25 15:40:00,5.02053,5.02079,5.01927,5.02079,10000000.0
2008-02-25 15:41:00,5.01857,5.01942,5.01809,5.0192,9000000.0
2008-02-25 15:42:00,5.01778,5.01942,5.01778,5.01885,13000000.0
2008-02-25 15:43:00,5.01889,5.0205,5.01889,5.01968,16000000.0
2008-02-25 15:44:00,5.02096,5.02118,5.01946,5.01946,14000000.0
2008-02-25 15:45:00,5.02011,5.02149,5.01991,5.02122,15000000.0
2008-02-25 15:46:00,5.0197,5.02111,5.0197,5.02085,13000000.0
2008-02-25 15:47:00,5.02129,5.02158,5.0197,5.02021,9000000.0
2008-02-25 15:48:00,5.0202,5.02048,5.01919,5.02001,21000000.0
2008-02-25 15:49:00,5.01982,5.02123,5.01929,5.02056,23000000.0
2008-02-25 15:50:00,5.02036,5.02076,5.01969,5.02066,12000000.0
2008-02-25 15:51:00,5.02073,5.02098,5.01932,5.02098,19000000.0
2008-02-25 15:52:00,5.01937,5.02081,5.01937,5.02055,15000000.0
2008-02-25 15:53:00,5.01967,5.02129,5.01967,5.02048,14000000.0
2008-02-25 15:54:00,5.01954,5.02122,5.01954,5.02047,15000000.0
2008-02-25 15:55:00,5.0189,5.02148,5.01881,5.02148,12000000.0
2008-02-25 15:56:00,5.02123,5.02228,5.02041,5.02228,18000000.0
2008-02-25 15:57:00,5.02146,5.02167,5.01979,5.01979,10000000.0
2008-02-25 15:58:00,5.02004,5.02083,5.01859,5.0205,22000000.0
2008-02-25 15:59:00,5.02103,5.02187,5.01868,5.02179,12000000.0
2008-02-25 16:00:00,5.02172,5.02216,5.02062,5.02101,12000000.0
2008-02-25 16:01:00,5.02202,5.02208,5.02069,5.0212,12000000.0
2008-02-25 16:02:00,5.02128,5.02173,5.02027,5.02044,13000000.0
2008-02-25 16:03:00,5.0208,5.02229,5.02046,5.02229,13000000.0
2008-02-25 16:04:00,5.02115,5.02186,5.02075,5.02155,11000000.0
2008-02-25 16:05:00,5.02121,5.02246,5.02088,5.02088,9000000.0
2008-02-25 16:06:00,5.02219,5.02235,5.02054,5.02054,14000000.0
2008-02-25 16:07:00,5.02238,5.02238,5.0207,5.02138,15000000.0
2008-02-25 16:08:00,5.0208,5.02178,5.02051,5.02138,15000000.0
2008-02-25 16:09:00,5.02066,5.02155,5.02062,5.02091,17000000.0
2008-02-25 16:10:00,5.02041,5.02176,5.02029,5.02084,14000000.0
2008-02-25 16:11:00,5.02098,5.02186,5.02058,5.02058,9000000.0
2008-02-25 16:12:00,5.02074,5.02174,5.01983,5.02086,15000000.0
2008-02-25 16:13:00,5.02108,5.02146,5.01919,5.01919,14000000.0
2008-02-25 16:14:00,5.02079,5.02126,5.01949,5.01984,12000000.0
2008-02-25 16:15:00,5.02073,5.02102,5.01995,5.0206,14000000.0
2008-02-25 16:16:00,5.02074,5.02095,5.01952,5.01993,13000000.0
2008-02-25 16:17:00,5.02098,5.02098,5.01905,5.02046,18000000.0
2008-02-25 16:18:00,5.01917,5.02062,5.01903,5.01954,13000000.0
2008-02-25 16:19:00,5.01901,5.01976,5.01871,5.01871,8000000.0
2008-02-25 16:20:00,5.02019,5.02143,5.01932,5.02143,13000000.0
2008-02-25 16:21:00,5.02021,5.0208,5.01945,5.01981,12000000.0
2008-02-25 16:22:00,5.02023,5.02026,5.01658,5.0172,11000000.0
2008-02-25 16:23:00,5.01795,5.01842,5.01618,5.01661,14000000.0
2008-02-25 16:24:00,5.01704,5.01833,5.01685,5.01787,15000000.0
2008-02-25 16:25:00,5.01708,5.01803,5.01616,5.01616,11000000.0
2008-02-25 16:26:00,5.01743,5.01804,5.01659,5.01804,8000000.0
2008-02-25 16:27:00,5.01837,5.01855,5.01703,5.01793,10000000.0
2008-02-25 16:28:00,5.01656,5.01837,5.01643,5.01662,15000000.0
2008-02-25 16:29:00,5.01818,5.01818,5.01687,5.01738,7000000.0
2008-02-25 16:30:00,5.01732,5.01812,5.01639,5.01812,16000000.0
2008-02-25 16:31:00,5.01734,5.01878,5.01734,5.01859,14000000.0
2008-02-25 16:32:00,5.01818,5.01889,5.01786,5.01828,7000000.0
2008-02-25 16:33:00,5.01883,5.02017,5.01824,5.01974,8000000.0
2008-02-25 16:34:00,5.01944,5.02048,5.01919,5.01967,8000000.0
2008-02-25 16:35:00,5.02091,5.02101,5.01972,5.01972,9000000.0
2008-02-25 16:36:00,5.02109,5.02139,5.01984,5.02,13000000.0
2008-02-25 16:37:00,5.01956,5.02087,5.01953,5.02087,18000000.0
2008-02-25 16:38:00,5.02034,5.02102,5.01981,5.02049,18000000.0
2008-02-25 16:39:00,5.02008,5.02124,5.01974,5.02118,20000000.0
2008-02-25 16:40:00,5.02013,5.02198,5.02006,5.02154,13000000.0
2008-02-25 16:41:00,5.02156,5.02156,5.01975,5.02145,20000000.0
2008-02-25 16:42:00,5.0219,5.0219,5.01925,5.02044,18000000.0
2008-02-25 16:43:00,5.02136,5.0216,5.01977,5.01977,15000000.0
2008-02-25 16:44:00,5.02157,5.02157,5.01995,5.02092,20000000.0
2008-02-25 16:45:00,5.01996,5.02159,5.01994,5.02115,13000000.0
2008-02-25 16:46:00,5.02028,5.02137,5.02001,5.02101,15000000.0
2008-02-25 16:47:00,5.02047,5.0231,5.02047,5.02308,8000000.0
2008-02-25 16:48:00,5.0213,5.02245,5.0213,5.02228,11000000.0
2008-02-25 16:49:00,5.02247,5.02247,5.02064,5.02102,12000000.0
2008-02-25 16:50:00,5.02162,5.0229,5.01988,5.02228,15000000.0
2008-02-25 16:51:00,5.02215,5.02224,5.02012,5.02224,18000000.0
2008-02-25 16:52:00,5.02161,5.02226,5.02012,5.0218,14000000.0
2008-02-25 16:53:00,5.0218,5.02208,5.02016,5.02016,8000000.0
2008-02-25 16:54:00,5.02292,5.02375,5.02194,5.02255,11000000.0
2008-02-25 16:55:00,5.0221,5.02345,5.02171,5.02235,12000000.0
2008-02-25 16:56:00,5.02333,5.02346,5.02187,5.02187,10000000.0
2008-02-25 16:57:00,5.02214,5.02326,5.02214,5.0225,8000000.0
2008-02-25 16:58:00,5.02264,5.02324,5.02183,5.02183,9000000.0
2008-02-25 16:59:00,5.02366,5.02373,5.02111,5.02111,13000000.0
2008-02-25 17:00:00,5.02301,5.02338,5.02211,5.02293,11000000.0
2008-02-25 17:01:00,5.02324,5.02557,5.02283,5.02534,12000000.0
2008-02-25 17:02:00,5.02325,5.02514,5.02253,5.02429,10000000.0
2008-02-25 17:03:00,5.02562,5.02584,5.02313,5.02523,16000000.0
2008-02-25 17:04:00,5.02449,5.0276,5.02384,5.02622,13000000.0
2008-02-25 17:05:00,5.02742,5.02805,5.02433,5.02755,16000000.0
2008-02-25 17:06:00,5.02586,5.02807,5.02586,5.02798,12000000.0
2008-02-25 17:07:00,5.02683,5.03124,5.02667,5.03099,8000000.0
2008-02-25 17:08:00,5.02628,5.03014,5.02602,5.03011,21000000.0
2008-02-25 17:09:00,5.0257,5.02852,5.02529,5.02671,16000000.0
2008-02-25 17:10:00,5.02807,5.02807,5.02567,5.02632,11000000.0
2008-02-25 17:11:00,5.02762,5.0277,5.02632,5.02731,11000000.0
2008-02-25 17:12:00,5.027,5.02774,5.02624,5.02699,9000000.0
2008-02-25 17:13:00,5.02784,5.028,5.02617,5.02617,9000000.0
2008-02-25 17:14:00,5.02905,5.02957,5.02656,5.02695,17000000.0
2008-02-25 17:15:00,5.02787,5.03054,5.02625,5.03054,11000000.0
2008-02-25 17:16:00,5.02632,5.02982,5.02632,5.02761,15000000.0
2008-02-25 17:17:00,5.02641,5.02902,5.02628,5.02758,13000000.0
2008-02-25 17:18:00,5.02747,5.02747,5.02584,5.02733,15000000.0
2008-02-25 17:19:00,5.02728,5.02748,5.02643,5.02643,17000000.0
2008-02-25 17:20:00,5.02786,5.02829,5.02648,5.0279,12000000.0
2008-02-25 17:21:00,5.02727,5.02745,5.02656,5.02658,7000000.0
2008-02-25 17:22:00,5.02811,5.02811,5.0264,5.02665,14000000.0
2008-02-25 17:23:00,5.02722,5.02799,5.02591,5.02591,13000000.0
2008-02-25 17:24:00,5.02634,5.02745,5.02588,5.02745,9000000.0
2008-02-25 17:25:00,5.0267,5.02727,5.02624,5.02685,11000000.0
2008-02-25 17:26:00,5.02706,5.0274,5.02592,5.0262,16000000.0
2008-02-25 17:27:00,5.02665,5.02814,5.02665,5.02814,9000000.0
2008-02-25 17:28:00,5.02833,5.02974,5.02665,5.02752,15000000.0
2008-02-25 17:29:00,5.02795,5.02931,5.02768,5.02768,11000000.0
2008-02-25 17:30:00,5.0289,5.0295,5.02758,5.0295,19000000.0
2008-02-25 17:31:00,5.02776,5.02958,5.02753,5.02781,11000000.0
2008-02-25 17:32:00,5.02993,5.02993,5.02778,5.02937,9000000.0
2008-02-25 17:33:00,5.02916,5.02962,5.02783,5.02925,10000000.0
2008-02-25 17:34:00,5.02989,5.02989,5.02773,5.02902,14000000.0
2008-02-25 17:35:00,5.02789,5.02912,5.02786,5.02898,13000000.0
2008-02-25 17:36:00,5.02754,5.02882,5.02747,5.02747,11000000.0
2008-02-25 17:37:00,5.02817,5.02857,5.02714,5.02738,15000000.0
2008-02-25 17:38:00,5.02848,5.02848,5.02707,5.0272,17000000.0
2008-02-25 17:39:00,5.02763,5.02858,5.02666,5.02666,8000000.0
2008-02-25 17:40:00,5.02763,5.02878,5.02659,5.02796,12000000.0
2008-02-25 17:41:00,5.028,5.02841,5.02602,5.02711,21000000.0
2008-02-25 17:42:00,5.02685,5.0285,5.02543,5.02543,13000000.0
2008-02-25 17:43:00,5.02562,5.0294,5.02562,5.02732,11000000.0
2008-02-25 17:44:00,5.02923,5.02923,5.02571,5.02648,19000000.0
2008-02-25 17:45:00,5.02585,5.02863,5.02542,5.02664,10000000.0
2008-02-25 17:46:00,5.02648,5.02826,5.02504,5.02586,13000000.0
2008-02-25 17:47:00,5.02559,5.02786,5.02294,5.02294,9000000.0
2008-02-25 17:48:00,5.02399,5.02741,5.02357,5.02408,14000000.0
2008-02-25 17:49:00,5.02379,5.02979,5.02379,5.02449,14000000.0
2008-02-25 17:50:00,5.02249,5.02797,5.02078,5.02078,17000000.0
2008-02-25 17:51:00,5.02148,5.02686,5.02013,5.02165,13000000.0
2008-02-25 17:52:00,5.02316,5.02757,5.02091,5.02177,24000000.0
2008-02-25 17:53:00,5.02021,5.0281,5.02021,5.02082,16000000.0
2008-02-25 17:54:00,5.02273,5.02741,5.02144,5.02144,16000000.0
2008-02-25 17:55:00,5.02236,5.02622,5.02124,5.0221,13000000.0
2008-02-25 17:56:00,5.02277,5.02594,5.02031,5.02031,15000000.0
2008-02-25 17:57:00,5.02656,5.02665,5.02093,5.02205,10000000.0
2008-02-25 17:58:00,5.0203,5.026,5.0203,5.02194,15000000.0
2008-02-25 17:59:00,5.02615,5.02659,5.02062,5.02237,13000000.0
2008-02-25 18:00:00,5.02434,5.02456,5.02201,5.02201,7000000.0
2008-02-25 18:01:00,5.02356,5.02542,5.02162,5.02162,18000000.0
2008-02-25 18:02:00,5.02339,5.02487,5.02205,5.02226,17000000.0
2008-02-25 18:03:00,5.02358,5.02546,5.02183,5.02506,16000000.0
2008-02-25 18:04:00,5.02428,5.02524,5.02363,5.02416,14000000.0
2008-02-25 18:05:00,5.02423,5.02423,5.02,5.02258,13000000.0
2008-02-25 18:06:00,5.01966,5.02337,5.01966,5.02159,18000000.0
2008-02-25 18:07:00,5.02358,5.02358,5.0208,5.02248,12000000.0
2008-02-25 18:08:00,5.02105,5.02275,5.021,5.02157,18000000.0
2008-02-25 18:09:00,5.02058,5.02348,5.02058,5.0226,12000000.0
2008-02-25 18:10:00,5.02207,5.02304,5.02073,5.02143,13000000.0
2008-02-25 18:11:00,5.02243,5.02287,5.02147,5.02287,10000000.0
2008-02-25 18:12:00,5.02376,5.0244,5.02176,5.02382,11000000.0
2008-02-25 18:13:00,5.0228,5.02382,5.02215,5.0229,14000000.0
2008-02-25 18:14:00,5.02418,5.02424,5.02273,5.02424,10000000.0
2008-02-25 18:15:00,5.02366,5.02409,5.02275,5.02409,10000000.0
2008-02-25 18:16:00,5.0242,5.0242,5.02284,5.02386,9000000.0
2008-02-25 18:17:00,5.02479,5.02533,5.02383,5.02444,18000000.0
2008-02-25 18:18:00,5.02232,5.02403,5.022,5.02372,14000000.0
2008-02-25 18:19:00,5.02164,5.0235,5.02164,5.0234,10000000.0
2008-02-25 18:20:00,5.02225,5.0233,5.02163,5.02273,15000000.0
2008-02-25 18:21:00,5.02339,5.02346,5.02195,5.02346,18000000.0
2008-02-25 18:22:00,5.0225,5.02341,5.02193,5.02193,14000000.0
2008-02-25 18:23:00,5.0223,5.02378,5.02204,5.02204,7000000.0
2008-02-25 18:24:00,5.02284,5.02361,5.02224,5.0235,9000000.0
2008-02-25 18:25:00,5.02401,5.02414,5.02264,5.024,13000000.0
2008-02-25 18:26:00,5.02301,5.02355,5.02252,5.02278,16000000.0
2008-02-25 18:27:00,5.02442,5.02442,5.02239,5.0232,14000000.0
2008-02-25 18:28:00,5.02312,5.02406,5.02202,5.02359,13000000.0
2008-02-25 18:29:00,5.02185,5.02352,5.02185,5.02352,11000000.0
2008-02-25 18:30:00,5.02282,5.02312,5.02092,5.0226,16000000.0
2008-02-25 18:31:00,5.0218,5.02326,5.02162,5.02162,12000000.0
2008-02-25 18:32:00,5.02292,5.02347,5.02183,5.02347,11000000.0
2008-02-25 18:33:00,5.02336,5.0239,5.02172,5.02172,13000000.0
2008-02-25 18:34:00,5.0229,5.0229,5.01928,5.01928,13000000.0
2008-02-25 18:35:00,5.02171,5.0229,5.01962,5.01962,18000000.0
2008-02-25 18:36:00,5.02101,5.023,5.01977,5.02159,18000000.0
2008-02-25 18:37:00,5.02227,5.02331,5.02044,5.02276,18000000.0
2008-02-25 18:38:00,5.02295,5.02295,5.02084,5.02276,11000000.0
2008-02-25 18:39:00,5.02237,5.02282,5.02096,5.02208,11000000.0
2008-02-25 18:40:00,5.02215,5.02316,5.02182,5.02227,14000000.0
2008-02-25 18:41:00,5.0223,5.02306,5.02116,5.02291,16000000.0
2008-02-25 18:42:00,5.0227,5.0227,5.02022,5.02022,14000000.0
2008-02-25 18:43:00,5.02074,5.02214,5.02037,5.02167,10000000.0
2008-02-25 18:44:00,5.02145,5.02218,5.02071,5.02218,13000000.0
2008-02-25 18:45:00,5.02192,5.02249,5.0209,5.02211,13000000.0
2008-02-25 18:46:00,5.02245,5.02292,5.02097,5.02218,12000000.0
2008-02-25 18:47:00,5.0222,5.02234,5.02109,5.02198,14000000.0
2008-02-25 18:48:00,5.02243,5.02266,5.02083,5.02223,15000000.0
2008-02-25 18:49:00,5.02228,5.02322,5.02128,5.02128,12000000.0
2008-02-25 18:50:00,5.02308,5.02314,5.02197,5.02222,9000000.0
2008-02-25 18:51:00,5.0228,5.0235,5.02118,5.0235,17000000.0
2008-02-25 18:52:00,5.02233,5.02426,5.02233,5.02426,9000000.0
2008-02-25 18:53:00,5.02267,5.02432,5.02257,5.02352,14000000.0
2008-02-25 18:54:00,5.02257,5.02441,5.02257,5.02413,14000000.0
2008-02-25 18:55:00,5.02265,5.02481,5.02265,5.02401,10000000.0
2008-02-25 18:56:00,5.02362,5.02503,5.02342,5.02439,16000000.0
2008-02-25 18:57:00,5.02453,5.02493,5.02283,5.02366,17000000.0
2008-02-25 18:58:00,5.02433,5.02463,5.02319,5.02319,14000000.0
2008-02-25 18:59:00,5.02417,5.02458,5.02288,5.0242,14000000.0
2008-02-25 19:00:00,5.02371,5.02508,5.02319,5.02319,15000000.0
2008-02-25 19:01:00,5.02421,5.02478,5.02372,5.0247,15000000.0
2008-02-25 19:02:00,5.02312,5.02427,5.02269,5.02426,14000000.0
2008-02-25 19:03:00,5.02464,5.02493,5.02355,5.02472,14000000.0
2008-02-25 19:04:00,5.0233,5.02468,5.02318,5.02468,12000000.0
2008-02-25 19:05:00,5.0241,5.02453,5.02313,5.02388,15000000.0
2008-02-25 19:06:00,5.02366,5.02481,5.02292,5.02305,16000000.0
2008-02-25 19:07:00,5.02506,5.02506,5.02357,5.02431,20000000.0
2008-02-25 19:08:00,5.02519,5.02548,5.02396,5.02396,8000000.0
2008-02-25 19:09:00,5.02448,5.02521,5.02418,5.02466,17000000.0
2008-02-25 19:10:00,5.02438,5.02553,5.02409,5.02502,9000000.0
2008-02-25 19:11:00,5.02402,5.02505,5.02334,5.02423,16000000.0
2008-02-25 19:12:00,5.02509,5.02581,5.02459,5.02494,13000000.0
2008-02-25 19:13:00,5.02458,5.02571,5.02419,5.0247,10000000.0
2008-02-25 19:14:00,5.02532,5.0265,5.02501,5.02563,20000000.0
2008-02-25 19:15:00,5.02543,5.02652,5.02514,5.02531,12000000.0
2008-02-25 19:16:00,5.02639,5.02658,5.02552,5.02655,8000000.0
2008-02-25 19:17:00,5.02583,5.02718,5.02525,5.02718,18000000.0
2008-02-25 19:18:00,5.02593,5.02712,5.02575,5.02683,11000000.0
2008-02-25 19:19:00,5.026,5.02761,5.026,5.02673,12000000.0
2008-02-25 19:20:00,5.02651,5.0279,5.02617,5.0279,14000000.0
2008-02-25 19:21:00,5.02746,5.02746,5.02583,5.02611,13000000.0
2008-02-25 19:22:00,5.02694,5.02694,5.02512,5.0259,12000000.0
2008-02-25 19:23:00,5.02682,5.02704,5.02547,5.02547,14000000.0
2008-02-25 19:24:00,5.02495,5.02653,5.02495,5.02618,19000000.0
2008-02-25 19:25:00,5.02677,5.02683,5.02541,5.02604,8000000.0
2008-02-25 19:26:00,5.02565,5.02641,5.02551,5.02613,7000000.0
2008-02-25 19:27:00,5.02565,5.02654,5.02506,5.02622,20000000.0
2008-02-25 19:28:00,5.02629,5.02688,5.02551,5.02599,17000000.0
2008-02-25 19:29:00,5.02518,5.02644,5.02504,5.02644,10000000.0
2008-02-25 19:30:00,5.02553,5.02624,5.02476,5.02562,15000000.0
2008-02-25 19:31:00,5.02494,5.0265,5.02494,5.02597,11000000.0
2008-02-25 19:32:00,5.0252,5.02575,5.02507,5.02544,9000000.0
2008-02-25 19:33:00,5.02619,5.02688,5.02517,5.02662,14000000.0
2008-02-25 19:34:00,5.02583,5.02688,5.02549,5.02603,17000000.0
2008-02-25 19:35:00,5.02586,5.02605,5.02517,5.02574,8000000.0
2008-02-25 19:36:00,5.02525,5.02647,5.02525,5.02647,15000000.0
2008-02-25 19:37:00,5.02454,5.02644,5.02454,5.02571,8000000.0
2008-02-25 19:38:00,5.02538,5.02618,5.02489,5.02524,15000000.0
2008-02-25 19:39:00,5.02584,5.02685,5.02505,5.02505,17000000.0
2008-02-25 19:40:00,5.02482,5.02614,5.02469,5.02483,16000000.0
2008-02-25 19:41:00,5.02499,5.0263,5.02499,5.02552,11000000.0
2008-02-25 19:42:00,5.0251,5.02651,5.0247,5.02543,15000000.0
2008-02-25 19:43:00,5.02516,5.02622,5.02476,5.02596,14000000.0
2008-02-25 19:44:00,5.02642,5.02642,5.02435,5.02435,14000000.0
2008-02-25 19:45:00,5.02563,5.02612,5.02479,5.02537,15000000.0
2008-02-25 19:46:00,5.02365,5.0246,5.02324,5.02405,15000000.0
2008-02-25 19:47:00,5.02346,5.02363,5.02196,5.02363,16000000.0
2008-02-25 19:48:00,5.0231,5.02404,5.0227,5.02404,16000000.0
2008-02-25 19:49:00,5.02222,5.02349,5.02222,5.02293,8000000.0
2008-02-25 19:50:00,5.02274,5.02355,5.0223,5.02295,9000000.0
2008-02-25 19:51:00,5.02287,5.02373,5.02228,5.02313,19000000.0
2008-02-25 19:52:00,5.02291,5.02311,5.0217,5.0224,11000000.0
2008-02-25 19:53:00,5.02294,5.02295,5.02142,5.02171,14000000.0
2008-02-25 19:54:00,5.02255,5.02312,5.02192,5.02268,18000000.0
2008-02-25 19:55:00,5.02305,5.02305,5.02178,5.02201,13000000.0
2008-02-25 19:56:00,5.02211,5.02271,5.02149,5.022,10000000.0
2008-02-25 19:57:00,5.02165,5.02292,5.02165,5.02231,16000000.0
2008-02-25 19:58:00,5.02135,5.02258,5.02086,5.02217,15000000.0
2008-02-25 19:59:00,5.02235,5.02305,5.02159,5.02198,14000000.0
2008-02-25 20:00:00,5.02211,5.02241,5.02133,5.02219,11000000.0
2008-02-25 20:01:00,5.0215,5.02252,5.02087,5.02087,24000000.0
2008-02-25 20:02:00,5.02217,5.02246,5.0214,5.02225,11000000.0
2008-02-25 20:03:00,5.02252,5.02258,5.02109,5.02183,11000000.0
2008-02-25 20:04:00,5.02161,5.02229,5.02151,5.02157,10000000.0
2008-02-25 20:05:00,5.02244,5.02264,5.02123,5.02146,17000000.0
2008-02-25 20:06:00,5.022,5.02248,5.02105,5.02105,10000000.0
2008-02-25 20:07:00,5.02165,5.02224,5.02089,5.0211,14000000.0
2008-02-25 20:08:00,5.02114,5.02296,5.02114,5.02127,13000000.0
2008-02-25 20:09:00,5.02171,5.02306,5.02171,5.0225,11000000.0
2008-02-25 20:10:00,5.02401,5.02401,5.02194,5.02356,11000000.0
2008-02-25 20:11:00,5.02211,5.02329,5.02204,5.02204,9000000.0
2008-02-25 20:12:00,5.02368,5.02368,5.02206,5.02291,16000000.0
2008-02-25 20:13:00,5.02334,5.02346,5.02266,5.02314,11000000.0
2008-02-25 20:14:00,5.02244,5.0234,5.02214,5.02214,19000000.0
2008-02-25 20:15:00,5.0233,5.0233,5.02224,5.0226,13000000.0
2008-02-25 20:16:00,5.02309,5.02405,5.02189,5.02349,15000000.0
2008-02-25 20:17:00,5.02229,5.02387,5.02229,5.02355,8000000.0
2008-02-25 20:18:00,5.02345,5.02371,5.02254,5.02276,14000000.0
2008-02-25 20:19:00,5.02371,5.02371,5.02203,5.02292,14000000.0
2008-02-25 20:20:00,5.02234,5.02367,5.02234,5.02286,12000000.0
2008-02-25 20:21:00,5.02356,5.0238,5.02277,5.02337,9000000.0
2008-02-25 20:22:00,5.02266,5.02403,5.02241,5.02295,17000000.0
2008-02-25 20:23:00,5.02262,5.02395,5.0224,5.02262,11000000.0
2008-02-25 20:24:00,5.02406,5.02439,5.02254,5.02439,16000000.0
2008-02-25 20:25:00,5.02233,5.02379,5.02223,5.02244,11000000.0
2008-02-25 20:26:00,5.02294,5.02387,5.02273,5.02304,8000000.0
2008-02-25 20:27:00,5.02418,5.02418,5.02242,5.02369,13000000.0
2008-02-25 20:28:00,5.02247,5.02393,5.02247,5.02393,15000000.0
2008-02-25 20:29:00,5.02294,5.0233,5.02223,5.02299,16000000.0
2008-02-25 20:30:00,5.02302,5.02332,5.02229,5.02268,8000000.0
2008-02-25 20:31:00,5.02309,5.02369,5.02196,5.02221,18000000.0
2008-02-25 20:32:00,5.02416,5.02416,5.02257,5.02278,7000000.0
2008-02-25 20:33:00,5.02238,5.02379,5.02238,5.0233,13000000.0
2008-02-25 20:34:00,5.02338,5.02406,5.02208,5.02378,13000000.0
2008-02-25 20:35:00,5.02304,5.02357,5.0224,5.02296,9000000.0
2008-02-25 20:36:00,5.02328,5.02374,5.02192,5.02266,17000000.0
2008-02-25 20:37:00,5.0224,5.02386,5.0224,5.02297,14000000.0
2008-02-25 20:38:00,5.02387,5.02387,5.02279,5.02279,16000000.0
2008-02-25 20:39:00,5.02371,5.02399,5.02272,5.02367,14000000.0
2008-02-25 20:40:00,5.02503,5.02511,5.02376,5.02511,17000000.0
2008-02-25 20:41:00,5.02497,5.02497,5.02361,5.02388,16000000.0
2008-02-25 20:42:00,5.02366,5.0257,5.02366,5.02419,22000000.0
2008-02-25 20:43:00,5.02591,5.02595,5.02437,5.02545,18000000.0
2008-02-25 20:44:00,5.02525,5.026,5.02434,5.02434,16000000.0
2008-02-25 20:45:00,5.024,5.02548,5.02341,5.02341,8000000.0
2008-02-25 20:46:00,5.02348,5.02361,5.02278,5.02325,19000000.0
2008-02-25 20:47:00,5.02382,5.02393,5.02286,5.02372,12000000.0
2008-02-25 20:48:00,5.02286,5.02347,5.02264,5.02288,9000000.0
2008-02-25 20:49:00,5.023,5.02341,5.02223,5.02305,19000000.0
2008-02-25 20:50:00,5.02382,5.02393,5.02251,5.02377,15000000.0
2008-02-25 20:51:00,5.02362,5.02362,5.02221,5.02291,9000000.0
2008-02-25 20:52:00,5.02334,5.02338,5.02153,5.02338,11000000.0
2008-02-25 20:53:00,5.02242,5.02329,5.02193,5.02287,15000000.0
2008-02-25 20:54:00,5.02351,5.02351,5.02255,5.02309,12000000.0
2008-02-25 20:55:00,5.02211,5.02355,5.02187,5.02355,18000000.0
2008-02-25 20:56:00,5.02278,5.02389,5.02229,5.02305,12000000.0
2008-02-25 20:57:00,5.02365,5.02365,5.02208,5.02208,13000000.0
2008-02-25 20:58:00,5.02365,5.02372,5.02283,5.02326,11000000.0
2008-02-25 20:59:00,5.02244,5.02363,5.02232,5.02296,11000000.0
2008-02-25 21:00:00,5.02337,5.02412,5.02236,5.02394,17000000.0
2008-02-25 21:01:00,5.02383,5.02455,5.02336,5.02455,10000000.0
2008-02-25 21:02:00,5.02353,5.02422,5.02305,5.02358,8000000.0
2008-02-25 21:03:00,5.02367,5.02403,5.02267,5.0236,19000000.0
2008-02-25 21:04:00,5.02435,5.0255,5.02331,5.02381,18000000.0
2008-02-25 21:05:00,5.02394,5.02484,5.023,5.023,14000000.0
2008-02-25 21:06:00,5.02422,5.02463,5.02335,5.02449,12000000.0
2008-02-25 21:07:00,5.02332,5.02488,5.02332,5.02344,10000000.0
2008-02-25 21:08:00,5.02417,5.02495,5.02358,5.02417,14000000.0
2008-02-25 21:09:00,5.02372,5.02544,5.02372,5.02544,16000000.0
2008-02-25 21:10:00,5.02505,5.02535,5.02397,5.02484,15000000.0
2008-02-25 21:11:00,5.02557,5.02557,5.02404,5.02419,13000000.0
2008-02-25 21:12:00,5.02428,5.02523,5.02404,5.0245,10000000.0
2008-02-25 21:13:00,5.02477,5.02509,5.02385,5.02465,14000000.0
2008-02-25 21:14:00,5.02339,5.02504,5.02334,5.02494,10000000.0
2008-02-25 21:15:00,5.024,5.02469,5.02344,5.02414,15000000.0
2008-02-25 21:16:00,5.02409,5.02418,5.02314,5.02334,11000000.0
2008-02-25 21:17:00,5.0233,5.02501,5.0233,5.02464,13000000.0
2008-02-25 21:18:00,5.02414,5.02534,5.02361,5.02528,17000000.0
2008-02-25 21:19:00,5.02459,5.02614,5.02431,5.02614,12000000.0
2008-02-25 21:20:00,5.02469,5.02594,5.02403,5.02457,14000000.0
2008-02-25 21:21:00,5.0253,5.02545,5.02318,5.02327,11000000.0
2008-02-25 21:22:00,5.02373,5.02443,5.02327,5.02329,9000000.0
2008-02-25 21:23:00,5.02457,5.02551,5.02423,5.02551,7000000.0
2008-02-25 21:24:00,5.02486,5.02521,5.02402,5.0244,11000000.0
2008-02-25 21:25:00,5.0246,5.02543,5.0241,5.02491,7000000.0
2008-02-25 21:26:00,5.02484,5.02484,5.02214,5.02429,13000000.0
2008-02-25 21:27:00,5.02377,5.02415,5.02239,5.02401,11000000.0
2008-02-25 21:28:00,5.02451,5.02577,5.02312,5.02577,15000000.0
2008-02-25 21:29:00,5.02516,5.02524,5.02373,5.02401,12000000.0
2008-02-25 21:30:00,5.02641,5.02704,5.02483,5.02483,10000000.0
2008-02-25 21:31:00,5.0262,5.02658,5.02438,5.02449,10000000.0
2008-02-25 21:32:00,5.02418,5.02545,5.02418,5.02458,12000000.0
2008-02-25 21:33:00,5.0242,5.02629,5.02357,5.02595,19000000.0
2008-02-25 21:34:00,5.0239,5.02531,5.0239,5.02441,8000000.0
2008-02-25 21:35:00,5.02462,5.02542,5.0241,5.02485,20000000.0
2008-02-25 21:36:00,5.02428,5.02547,5.02377,5.02385,19000000.0
2008-02-25 21:37:00,5.02521,5.02572,5.02358,5.02491,19000000.0
2008-02-25 21:38:00,5.02478,5.0257,5.02403,5.02435,13000000.0
2008-02-25 21:39:00,5.02407,5.02511,5.02354,5.02354,17000000.0
2008-02-25 21:40:00,5.02506,5.02528,5.02435,5.02528,7000000.0
2008-02-25 21:41:00,5.02415,5.02474,5.0239,5.02437,11000000.0
2008-02-25 21:42:00,5.02385,5.02458,5.02315,5.02315,18000000.0
2008-02-25 21:43:00,5.0237,5.02487,5.02305,5.02385,13000000.0
2008-02-25 21:44:00,5.02382,5.0251,5.0228,5.0251,16000000.0
2008-02-25 21:45:00,5.02536,5.02611,5.02458,5.02458,11000000.0
2008-02-25 21:46:00,5.02567,5.02578,5.02384,5.02453,13000000.0
2008-02-25 21:47:00,5.02348,5.0251,5.02348,5.02467,13000000.0
2008-02-25 21:48:00,5.02441,5.02515,5.02296,5.02404,17000000.0
2008-02-25 21:49:00,5.02434,5.02497,5.02351,5.02474,8000000.0
2008-02-25 21:50:00,5.02453,5.0251,5.0235,5.0235,11000000.0
2008-02-25 21:51:00,5.02474,5.02474,5.0228,5.0228,13000000.0
2008-02-25 21:52:00,5.02263,5.02418,5.02263,5.02296,13000000.0
2008-02-25 21:53:00,5.02296,5.02456,5.02296,5.02331,14000000.0
2008-02-25 21:54:00,5.02433,5.02433,5.02272,5.0232,11000000.0
2008-02-25 21:55:00,5.02382,5.02409,5.02259,5.02295,17000000.0
2008-02-25 21:56:00,5.02317,5.02377,5.02226,5.02275,12000000.0
2008-02-25 21:57:00,5.02309,5.02399,5.02254,5.02271,16000000.0
2008-02-25 21:58:00,5.02251,5.02416,5.02251,5.02339,9000000.0
2008-02-25 21:59:00,5.02408,5.02434,5.02236,5.02415,18000000.0
2008-02-25 22:00:00,5.02361,5.02424,5.02267,5.02326,13000000.0
2008-02-25 22:01:00,5.02405,5.02448,5.02311,5.02311,11000000.0
2008-02-25 22:02:00,5.02358,5.02447,5.02276,5.02276,17000000.0
2008-02-25 22:03:00,5.0237,5.02445,5.02252,5.02319,23000000.0
2008-02-25 22:04:00,5.02433,5.02448,5.02312,5.02448,15000000.0
2008-02-25 22:05:00,5.02321,5.02466,5.02311,5.02332,14000000.0
2008-02-25 22:06:00,5.02465,5.02465,5.02329,5.02415,15000000.0
2008-02-25 22:07:00,5.02276,5.02358,5.02276,5.0233,9000000.0
2008-02-25 22:08:00,5.02385,5.02438,5.02257,5.02378,18000000.0
2008-02-25 22:09:00,5.02326,5.02428,5.02296,5.02368,11000000.0
2008-02-25 22:10:00,5.0232,5.02413,5.02302,5.02376,7000000.0
2008-02-25 22:11:00,5.02255,5.0235,5.02253,5.02331,8000000.0
2008-02-25 22:12:00,5.02423,5.02452,5.02257,5.02376,16000000.0
2008-02-25 22:13:00,5.02372,5.02398,5.02286,5.02315,24000000.0
2008-02-25 22:14:00,5.02381,5.02429,5.02315,5.02353,9000000.0
2008-02-25 22:15:00,5.02356,5.02428,5.02303,5.02405,10000000.0
2008-02-25 22:16:00,5.02385,5.02427,5.02292,5.02427,13000000.0
2008-02-25 22:17:00,5.0227,5.02424,5.0227,5.02328,20000000.0
2008-02-25 22:18:00,5.02441,5.02441,5.0225,5.0225,11000000.0
2008-02-25 22:19:00,5.02304,5.024,5.02236,5.02336,15000000.0
2008-02-25 22:20:00,5.02322,5.02368,5.0227,5.02312,16000000.0
2008-02-25 22:21:00,5.02233,5.02378,5.02233,5.02335,12000000.0
2008-02-25 22:22:00,5.02356,5.02356,5.02252,5.02252,14000000.0
2008-02-25 22:23:00,5.02291,5.02329,5.02185,5.02185,11000000.0
2008-02-25 22:24:00,5.02291,5.02394,5.02258,5.02322,16000000.0
2008-02-25 22:25:00,5.02236,5.02368,5.02236,5.02368,14000000.0
2008-02-25 22:26:00,5.02345,5.02364,5.02191,5.02191,10000000.0
2008-02-25 22:27:00,5.02264,5.02348,5.02168,5.02348,14000000.0
2008-02-25 22:28:00,5.02302,5.02342,5.02205,5.02342,12000000.0
2008-02-25 22:29:00,5.02124,5.02347,5.02124,5.02297,13000000.0
2008-02-25 22:30:00,5.02212,5.02342,5.02212,5.02342,8000000.0
2008-02-25 22:31:00,5.02333,5.02347,5.02228,5.02324,11000000.0
2008-02-25 22:32:00,5.02165,5.02338,5.02165,5.02269,20000000.0
2008-02-25 22:33:00,5.02325,5.02357,5.02194,5.02194,11000000.0
2008-02-25 22:34:00,5.02298,5.02322,5.0223,5.02287,10000000.0
2008-02-25 22:35:00,5.02228,5.02339,5.02192,5.02266,13000000.0
2008-02-25 22:36:00,5.02318,5.02323,5.02213,5.0231,9000000.0
2008-02-25 22:37:00,5.02344,5.02344,5.02156,5.02174,13000000.0
2008-02-25 22:38:00,5.023,5.023,5.02134,5.02134,9000000.0
2008-02-25 22:39:00,5.02232,5.02232,5.02079,5.02079,12000000.0
2008-02-25 22:40:00,5.02219,5.02219,5.02062,5.02062,9000000.0
2008-02-25 22:41:00,5.02099,5.02199,5.02049,5.02168,14000000.0
2008-02-25 22:42:00,5.02166,5.02233,5.02099,5.02219,13000000.0
2008-02-25 22:43:00,5.02196,5.02247,5.02096,5.02096,12000000.0
2008-02-25 22:44:00,5.02226,5.02255,5.02104,5.02104,15000000.0
2008-02-25 22:45:00,5.02134,5.02274,5.02107,5.02188,13000000.0
2008-02-25 22:46:00,5.02113,5.02332,5.02113,5.02188,14000000.0
2008-02-25 22:47:00,5.02109,5.02247,5.02109,5.02247,15000000.0
2008-02-25 22:48:00,5.02267,5.02269,5.02128,5.02158,13000000.0
2008-02-25 22:49:00,5.02086,5.02245,5.02086,5.02238,13000000.0
2008-02-25 22:50:00,5.02156,5.02234,5.02101,5.0211,15000000.0
2008-02-25 22:51:00,5.02248,5.02273,5.02105,5.02175,14000000.0
2008-02-25 22:52:00,5.02252,5.02266,5.02089,5.02089,9000000.0
2008-02-25 22:53:00,5.02185,5.0232,5.02142,5.02189,15000000.0
2008-02-25 22:54:00,5.02284,5.02302,5.02182,5.02287,17000000.0
2008-02-25 22:55:00,5.02228,5.02341,5.02226,5.02251,16000000.0
2008-02-25 22:56:00,5.02254,5.02356,5.02217,5.02351,13000000.0
2008-02-25 22:57:00,5.02274,5.02309,5.02146,5.02146,8000000.0
2008-02-25 22:58:00,5.02292,5.02357,5.02217,5.02357,8000000.0
2008-02-25 22:59:00,5.02232,5.02329,5.02222,5.02329,19000000.0
2008-02-25 23:00:00,5.02242,5.02337,5.02184,5.02337,10000000.0
2008-02-25 23:01:00,5.02125,5.02125,5.02118,5.02125,7000000.0
2008-02-25 23:02:00,5.02124,5.02331,5.02124,5.02299,15000000.0
2008-02-25 23:03:00,5.02215,5.02276,5.0215,5.02226,17000000.0
2008-02-25 23:04:00,5.02119,5.02264,5.02119,5.02159,19000000.0
2008-02-25 23:05:00,5.0207,5.02211,5.02068,5.02197,9000000.0
2008-02-25 23:06:00,5.0217,5.0217,5.02054,5.02054,12000000.0
2008-02-25 23:07:00,5.02174,5.02206,5.02123,5.0214,14000000.0
2008-02-25 23:08:00,5.02105,5.02267,5.02051,5.02228,16000000.0
2008-02-25 23:09:00,5.02202,5.02242,5.02114,5.02126,9000000.0
2008-02-25 23:10:00,5.02131,5.02227,5.02077,5.02131,12000000.0
2008-02-25 23:11:00,5.02125,5.02239,5.02099,5.02234,14000000.0
2008-02-25 23:12:00,5.02134,5.02202,5.02109,5.02165,7000000.0
2008-02-25 23:13:00,5.02201,5.02234,5.02079,5.02176,14000000.0
2008-02-25 23:14:00,5.0216,5.02277,5.02123,5.02173,19000000.0
2008-02-25 23:15:00,5.02254,5.02254,5.02063,5.02174,13000000.0
2008-02-25 23:16:00,5.0218,5.02286,5.02174,5.02185,15000000.0
2008-02-25 23:17:00,5.02261,5.02272,5.02126,5.02149,11000000.0
2008-02-25 23:18:00,5.02173,5.02273,5.02154,5.02273,12000000.0
2008-02-25 23:19:00,5.02235,5.02306,5.02148,5.02204,14000000.0
2008-02-25 23:20:00,5.02131,5.02254,5.02107,5.02222,19000000.0
2008-02-25 23:21:00,5.02167,5.02244,5.02132,5.02244,7000000.0
2008-02-25 23:22:00,5.02237,5.02237,5.02088,5.0213,15000000.0
2008-02-25 23:23:00,5.02079,5.02213,5.02079,5.02213,11000000.0
2008-02-25 23:24:00,5.02116,5.02208,5.02061,5.0217,14000000.0
2008-02-25 23:25:00,5.02149,5.02209,5.0212,5.0212,11000000.0
2008-02-25 23:26:00,5.02076,5.02214,5.02058,5.02214,14000000.0
2008-02-25 23:27:00,5.02123,5.02204,5.02054,5.02054,11000000.0
2008-02-25 23:28:00,5.02215,5.02222,5.02044,5.02044,12000000.0
2008-02-25 23:29:00,5.02153,5.02198,5.02055,5.02055,16000000.0
2008-02-25 23:30:00,5.02139,5.02199,5.02044,5.02052,20000000.0
2008-02-25 23:31:00,5.02041,5.02048,5.02012,5.02048,11000000.0
2008-02-25 23:32:00,5.0221,5.0224,5.02102,5.0224,16000000.0
2008-02-25 23:33:00,5.0205,5.02242,5.0205,5.02242,12000000.0
2008-02-25 23:34:00,5.0214,5.02251,5.02099,5.02251,13000000.0
2008-02-25 23:35:00,5.02074,5.02215,5.02074,5.02151,9000000.0
2008-02-25 23:36:00,5.02262,5.02262,5.0214,5.0214,9000000.0
2008-02-25 23:37:00,5.02188,5.02229,5.02108,5.02229,14000000.0
2008-02-25 23:38:00,5.02235,5.0225,5.02134,5.02195,13000000.0
2008-02-25 23:39:00,5.02095,5.02095,5.02075,5.02088,17000000.0
2008-02-25 23:40:00,5.02075,5.02075,5.02055,5.02055,12000000.0
2008-02-25 23:41:00,5.02192,5.0224,5.02148,5.0224,17000000.0
2008-02-25 23:42:00,5.02147,5.02227,5.02117,5.02183,22000000.0
2008-02-25 23:43:00,5.02155,5.02236,5.02098,5.02193,15000000.0
2008-02-25 23:44:00,5.02249,5.02249,5.02073,5.02149,14000000.0
2008-02-25 23:45:00,5.02111,5.02227,5.02096,5.02196,20000000.0
2008-02-25 23:46:00,5.02182,5.0227,5.02117,5.02161,14000000.0
2008-02-25 23:47:00,5.02105,5.02105,5.02085,5.02085,10000000.0
2008-02-25 23:48:00,5.02117,5.02226,5.02085,5.02183,18000000.0
2008-02-25 23:49:00,5.02117,5.0225,5.0209,5.0209,14000000.0
2008-02-25 23:50:00,5.02225,5.0223,5.02076,5.02136,13000000.0
2008-02-25 23:51:00,5.02063,5.02176,5.02037,5.02168,8000000.0
2008-02-25 23:52:00,5.02108,5.02147,5.0202,5.02022,16000000.0
2008-02-25 23:53:00,5.02153,5.02212,5.02021,5.02131,18000000.0
2008-02-25 23:54:00,5.02201,5.02213,5.0203,5.02058,12000000.0
2008-02-25 23:55:00,5.01995,5.02192,5.01995,5.02066,19000000.0
2008-02-25 23:56:00,5.02144,5.02174,5.02025,5.02025,14000000.0
2008-02-25 23:57:00,5.02184,5.02198,5.02044,5.02044,16000000.0
2008-02-25 23:58:00,5.02148,5.02183,5.02031,5.02087,13000000.0
2008-02-25 23:59:00,5.02078,5.02146,5.02023,5.02082,14000000.0
2008-02-26 00:00:00,5.02058,5.02214,5.02058,5.02181,17000000.0
2008-02-26 00:01:00,5.02168,5.02168,5.02071,5.0209,12000000.0
2008-02-26 00:02:00,5.02084,5.02084,5.02027,5.02027,15000000.0
2008-02-26 00:03:00,5.02032,5.02185,5.02032,5.02123,14000000.0
2008-02-26 00:04:00,5.02121,5.02206,5.02044,5.02095,12000000.0
2008-02-26 00:05:00,5.02018,5.02182,5.02018,5.02182,12000000.0
2008-02-26 00:06:00,5.02002,5.0218,5.02002,5.02105,12000000.0
2008-02-26 00:07:00,5.02097,5.02097,5.02017,5.02071,11000000.0
2008-02-26 00:08:00,5.02178,5.02178,5.02056,5.02094,15000000.0
2008-02-26 00:09:00,5.0204,5.02205,5.0204,5.02063,12000000.0
2008-02-26 00:10:00,5.02093,5.02184,5.02042,5.02144,19000000.0
2008-02-26 00:11:00,5.02086,5.02097,5.02024,5.02024,8000000.0
2008-02-26 00:12:00,5.02029,5.02029,5.01997,5.02004,9000000.0
2008-02-26 00:13:00,5.02181,5.02181,5.02054,5.02174,13000000.0
2008-02-26 00:14:00,5.02107,5.02183,5.0203,5.0213,14000000.0
2008-02-26 00:15:00,5.02179,5.02206,5.02123,5.02206,12000000.0
2008-02-26 00:16:00,5.02209,5.02248,5.0206,5.02243,12000000.0
2008-02-26 00:17:00,5.02091,5.02131,5.02048,5.02131,10000000.0
2008-02-26 00:18:00,5.02227,5.02234,5.02073,5.02214,19000000.0
2008-02-26 00:19:00,5.02267,5.02281,5.02123,5.02123,12000000.0
2008-02-26 00:20:00,5.02057,5.02221,5.02057,5.02143,11000000.0
2008-02-26 00:21:00,5.0224,5.0224,5.02053,5.02163,14000000.0
2008-02-26 00:22:00,5.02196,5.02219,5.02098,5.02153,13000000.0
2008-02-26 00:23:00,5.02044,5.02214,5.02044,5.02085,13000000.0
2008-02-26 00:24:00,5.02115,5.02189,5.02068,5.02107,9000000.0
2008-02-26 00:25:00,5.02198,5.02198,5.02141,5.02147,13000000.0
2008-02-26 00:26:00,5.02154,5.0222,5.02085,5.02136,14000000.0
2008-02-26 00:27:00,5.02159,5.02217,5.02095,5.02125,15000000.0
2008-02-26 00:28:00,5.0221,5.02221,5.02128,5.02221,7000000.0
2008-02-26 00:29:00,5.02091,5.02229,5.02058,5.02058,17000000.0
2008-02-26 00:30:00,5.02228,5.02234,5.0212,5.02206,9000000.0
2008-02-26 00:31:00,5.02226,5.02226,5.02088,5.02198,13000000.0
2008-02-26 00:32:00,5.02241,5.02241,5.02148,5.02239,8000000.0
2008-02-26 00:33:00,5.02059,5.02177,5.02041,5.02173,19000000.0
2008-02-26 00:34:00,5.02051,5.0207,5.02007,5.02062,15000000.0
2008-02-26 00:35:00,5.02096,5.02125,5.02035,5.0208,12000000.0
2008-02-26 00:36:00,5.02038,5.02129,5.0195,5.0202,15000000.0
2008-02-26 00:37:00,5.02097,5.0214,5.02039,5.02134,15000000.0
2008-02-26 00:38:00,5.02079,5.02164,5.02026,5.02114,18000000.0
2008-02-26 00:39:00,5.02092,5.02152,5.0201,5.02088,20000000.0
2008-02-26 00:40:00,5.02158,5.02196,5.0202,5.02196,10000000.0
2008-02-26 00:41:00,5.02083,5.02129,5.0204,5.02078,9000000.0
2008-02-26 00:42:00,5.0208,5.02123,5.01973,5.01973,16000000.0
2008-02-26 00:43:00,5.02025,5.02126,5.02025,5.02107,16000000.0
2008-02-26 00:44:00,5.01958,5.02139,5.01958,5.02035,10000000.0
2008-02-26 00:45:00,5.02045,5.02045,5.02025,5.02038,16000000.0
2008-02-26 00:46:00,5.02177,5.02177,5.02046,5.02155,12000000.0
2008-02-26 00:47:00,5.0205,5.02125,5.02011,5.02011,8000000.0
2008-02-26 00:48:00,5.02075,5.02075,5.02055,5.02068,16000000.0
2008-02-26 00:49:00,5.02127,5.02162,5.02081,5.02113,11000000.0
2008-02-26 00:50:00,5.02111,5.02189,5.01985,5.01985,9000000.0
2008-02-26 00:51:00,5.02087,5.02132,5.02043,5.0209,9000000.0
2008-02-26 00:52:00,5.02065,5.02174,5.02033,5.021,18000000.0
2008-02-26 00:53:00,5.02178,5.02178,5.0204,5.02143,12000000.0
2008-02-26 00:54:00,5.02053,5.02162,5.02037,5.02073,12000000.0
2008-02-26 00:55:00,5.02181,5.02181,5.02011,5.0204,11000000.0
2008-02-26 00:56:00,5.02027,5.02133,5.02027,5.02123,14000000.0
2008-02-26 00:57:00,5.02113,5.02195,5.0209,5.0217,15000000.0
2008-02-26 00:58:00,5.02174,5.02174,5.02085,5.02156,9000000.0
2008-02-26 00:59:00,5.02126,5.02197,5.02064,5.02064,17000000.0
2008-02-26 01:00:00,5.02125,5.02138,5.02125,5.02125,12000000.0
2008-02-26 01:01:00,5.02193,5.02242,5.02126,5.0218,15000000.0
2008-02-26 01:02:00,5.02098,5.02192,5.02083,5.02179,10000000.0
2008-02-26 01:03:00,5.02097,5.02206,5.02054,5.0216,13000000.0
2008-02-26 01:04:00,5.02173,5.022,5.02105,5.0213,13000000.0
2008-02-26 01:05:00,5.02062,5.02204,5.02062,5.02204,13000000.0
2008-02-26 01:06:00,5.0216,5.02218,5.02133,5.02133,12000000.0
2008-02-26 01:07:00,5.02113,5.02143,5.02113,5.02143,13000000.0
2008-02-26 01:08:00,5.02138,5.02145,5.02125,5.02145,15000000.0
2008-02-26 01:09:00,5.02132,5.02152,5.02124,5.02132,17000000.0
2008-02-26 01:10:00,5.02244,5.02244,5.02092,5.02194,10000000.0
2008-02-26 01:11:00,5.02108,5.02138,5.02038,5.02086,11000000.0
2008-02-26 01:12:00,5.02037,5.02107,5.02037,5.02089,10000000.0
2008-02-26 01:13:00,5.02208,5.02208,5.02074,5.02102,11000000.0
2008-02-26 01:14:00,5.02099,5.0215,5.02021,5.0213,13000000.0
2008-02-26 01:15:00,5.02007,5.02177,5.01981,5.02056,9000000.0
2008-02-26 01:16:00,5.0204,5.02139,5.02024,5.02067,12000000.0
2008-02-26 01:17:00,5.02074,5.02135,5.02018,5.02113,11000000.0
2008-02-26 01:18:00,5.02077,5.02122,5.01989,5.0205,12000000.0
2008-02-26 01:19:00,5.02063,5.02173,5.02008,5.02173,19000000.0
2008-02-26 01:20:00,5.02035,5.0212,5.02035,5.02071,11000000.0
2008-02-26 01:21:00,5.01993,5.02076,5.01969,5.02045,12000000.0
2008-02-26 01:22:00,5.02019,5.02097,5.01996,5.02078,9000000.0
2008-02-26 01:23:00,5.02082,5.02124,5.01972,5.02038,13000000.0
2008-02-26 01:24:00,5.02021,5.02068,5.01948,5.02004,14000000.0
2008-02-26 01:25:00,5.02025,5.02025,5.01904,5.01904,11000000.0
2008-02-26 01:26:00,5.02004,5.02004,5.01811,5.01945,10000000.0
2008-02-26 01:27:00,5.01915,5.01938,5.01782,5.01938,17000000.0
2008-02-26 01:28:00,5.01776,5.01966,5.01776,5.01966,13000000.0
2008-02-26 01:29:00,5.01867,5.01943,5.01798,5.01943,19000000.0
2008-02-26 01:30:00,5.01951,5.01964,5.01823,5.01867,15000000.0
2008-02-26 01:31:00,5.01848,5.02001,5.01848,5.01938,15000000.0
2008-02-26 01:32:00,5.01935,5.02009,5.01807,5.01955,12000000.0
2008-02-26 01:33:00,5.0183,5.01878,5.01765,5.0186,8000000.0
2008-02-26 01:34:00,5.01775,5.01855,5.01721,5.01721,18000000.0
2008-02-26 01:35:00,5.01813,5.01904,5.01748,5.01904,12000000.0
2008-02-26 01:36:00,5.01826,5.01948,5.01826,5.01945,16000000.0
2008-02-26 01:37:00,5.02028,5.02034,5.01892,5.01936,15000000.0
2008-02-26 01:38:00,5.02006,5.02006,5.01842,5.01935,18000000.0
2008-02-26 01:39:00,5.01958,5.01975,5.0188,5.01972,10000000.0
2008-02-26 01:40:00,5.0196,5.0197,5.01866,5.01932,11000000.0
2008-02-26 01:41:00,5.02001,5.02001,5.01836,5.01904,16000000.0
2008-02-26 01:42:00,5.01879,5.0199,5.01868,5.0189,14000000.0
2008-02-26 01:43:00,5.01855,5.01942,5.01824,5.01824,16000000.0
2008-02-26 01:44:00,5.0196,5.0196,5.01882,5.01882,15000000.0
2008-02-26 01:45:00,5.01976,5.01976,5.01878,5.0191,16000000.0
2008-02-26 01:46:00,5.01916,5.02004,5.01886,5.02004,9000000.0
2008-02-26 01:47:00,5.02031,5.02031,5.01909,5.01961,17000000.0
2008-02-26 01:48:00,5.02062,5.02062,5.01941,5.01983,16000000.0
2008-02-26 01:49:00,5.02067,5.02067,5.0191,5.01968,10000000.0
2008-02-26 01:50:00,5.02021,5.02021,5.01917,5.0192,11000000.0
2008-02-26 01:51:00,5.01993,5.02079,5.01947,5.0199,12000000.0
2008-02-26 01:52:00,5.02016,5.02065,5.01943,5.01943,12000000.0
2008-02-26 01:53:00,5.02066,5.02137,5.01967,5.02024,18000000.0
2008-02-26 01:54:00,5.02057,5.02096,5.0198,5.02082,14000000.0
2008-02-26 01:55:00,5.01992,5.02093,5.01961,5.01983,18000000.0
2008-02-26 01:56:00,5.01979,5.02063,5.01925,5.02063,8000000.0
2008-02-26 01:57:00,5.01934,5.02003,5.01914,5.01993,13000000.0
2008-02-26 01:58:00,5.0203,5.0203,5.01878,5.01979,11000000.0
2008-02-26 01:59:00,5.01954,5.01963,5.01909,5.01911,11000000.0
2008-02-26 02:00:00,5.02017,5.02017,5.01876,5.01943,16000000.0
2008-02-26 02:01:00,5.02076,5.02085,5.01916,5.01968,21000000.0
2008-02-26 02:02:00,5.02002,5.02002,5.0195,5.01984,10000000.0
2008-02-26 02:03:00,5.0204,5.0204,5.01901,5.01901,8000000.0
2008-02-26 02:04:00,5.02006,5.02093,5.01946,5.01986,14000000.0
2008-02-26 02:05:00,5.02065,5.02116,5.01942,5.01975,14000000.0
2008-02-26 02:06:00,5.0208,5.02159,5.01924,5.02153,15000000.0
2008-02-26 02:07:00,5.02141,5.02141,5.01975,5.02036,10000000.0
2008-02-26 02:08:00,5.01979,5.02123,5.01916,5.01916,16000000.0
2008-02-26 02:09:00,5.02055,5.02055,5.01899,5.02009,18000000.0
2008-02-26 02:10:00,5.01899,5.02009,5.01857,5.01966,16000000.0
2008-02-26 02:11:00,5.02035,5.02035,5.01891,5.01894,14000000.0
2008-02-26 02:12:00,5.02033,5.02033,5.01895,5.01904,10000000.0
2008-02-26 02:13:00,5.01896,5.02052,5.01891,5.02052,15000000.0
2008-02-26 02:14:00,5.0202,5.0204,5.01894,5.01894,19000000.0
2008-02-26 02:15:00,5.02059,5.02075,5.01886,5.01886,12000000.0
2008-02-26 02:16:00,5.01946,5.021,5.01946,5.021,18000000.0
2008-02-26 02:17:00,5.02017,5.02119,5.01985,5.01985,14000000.0
2008-02-26 02:18:00,5.02158,5.02158,5.02053,5.02121,12000000.0
2008-02-26 02:19:00,5.01974,5.02099,5.01974,5.02056,14000000.0
2008-02-26 02:20:00,5.01943,5.02044,5.01934,5.02026,13000000.0
2008-02-26 02:21:00,5.0204,5.02041,5.01902,5.02011,15000000.0
2008-02-26 02:22:00,5.01996,5.01996,5.01837,5.01908,13000000.0
2008-02-26 02:23:00,5.01826,5.0191,5.01722,5.01888,16000000.0
2008-02-26 02:24:00,5.01856,5.01917,5.01764,5.01782,17000000.0
2008-02-26 02:25:00,5.01912,5.01912,5.0176,5.01865,10000000.0
2008-02-26 02:26:00,5.01783,5.01909,5.01769,5.01769,13000000.0
2008-02-26 02:27:00,5.01878,5.01963,5.0185,5.01963,7000000.0
2008-02-26 02:28:00,5.01844,5.01891,5.01783,5.01851,9000000.0
2008-02-26 02:29:00,5.01917,5.0195,5.01788,5.0189,20000000.0
2008-02-26 02:30:00,5.01907,5.01907,5.01804,5.01896,11000000.0
2008-02-26 02:31:00,5.01746,5.01921,5.01746,5.01889,9000000.0
2008-02-26 02:32:00,5.01925,5.01955,5.01855,5.01895,13000000.0
2008-02-26 02:33:00,5.01984,5.02012,5.01875,5.01958,14000000.0
2008-02-26 02:34:00,5.01983,5.02009,5.01905,5.01931,17000000.0
2008-02-26 02:35:00,5.01972,5.01995,5.01858,5.01858,15000000.0
2008-02-26 02:36:00,5.02039,5.02039,5.01894,5.01945,14000000.0
2008-02-26 02:37:00,5.01985,5.02076,5.01925,5.02076,13000000.0
2008-02-26 02:38:00,5.01928,5.02026,5.01882,5.01882,14000000.0
2008-02-26 02:39:00,5.02018,5.02018,5.0191,5.01995,15000000.0
2008-02-26 02:40:00,5.01904,5.02029,5.01858,5.01956,12000000.0
2008-02-26 02:41:00,5.0198,5.02007,5.01908,5.02007,13000000.0
2008-02-26 02:42:00,5.01924,5.02089,5.01924,5.02089,16000000.0
2008-02-26 02:43:00,5.02046,5.02123,5.01964,5.01964,18000000.0
2008-02-26 02:44:00,5.01971,5.02058,5.01919,5.01919,10000000.0
2008-02-26 02:45:00,5.02121,5.0223,5.01999,5.0214,14000000.0
2008-02-26 02:46:00,5.02193,5.02225,5.021,5.02175,18000000.0
2008-02-26 02:47:00,5.02252,5.02276,5.02108,5.02276,17000000.0
2008-02-26 02:48:00,5.02181,5.02195,5.02072,5.02072,7000000.0
2008-02-26 02:49:00,5.02249,5.02258,5.02137,5.022,13000000.0
2008-02-26 02:50:00,5.02184,5.02323,5.02182,5.02289,14000000.0
2008-02-26 02:51:00,5.02247,5.02318,5.02225,5.02243,15000000.0
2008-02-26 02:52:00,5.02343,5.02343,5.02155,5.02188,15000000.0
2008-02-26 02:53:00,5.02233,5.02296,5.02195,5.0226,9000000.0
2008-02-26 02:54:00,5.0218,5.02341,5.0218,5.02341,13000000.0
2008-02-26 02:55:00,5.02332,5.02332,5.02114,5.02285,11000000.0
2008-02-26 02:56:00,5.02186,5.02269,5.02156,5.02194,18000000.0
2008-02-26 02:57:00,5.02221,5.02266,5.02166,5.02219,13000000.0
2008-02-26 02:58:00,5.02194,5.02285,5.02171,5.02266,9000000.0
2008-02-26 02:59:00,5.02207,5.02244,5.02116,5.02116,14000000.0
2008-02-26 03:00:00,5.02205,5.0229,5.02169,5.02278,11000000.0
2008-02-26 03:01:00,5.02289,5.02371,5.02245,5.02296,11000000.0
2008-02-26 03:02:00,5.02358,5.02394,5.02281,5.02394,11000000.0
2008-02-26 03:03:00,5.02354,5.02382,5.02253,5.02365,23000000.0
2008-02-26 03:04:00,5.02375,5.02389,5.02304,5.02323,11000000.0
2008-02-26 03:05:00,5.02429,5.02436,5.02243,5.02273,17000000.0
2008-02-26 03:06:00,5.02304,5.02304,5.02146,5.02234,9000000.0
2008-02-26 03:07:00,5.02322,5.02326,5.02167,5.02287,15000000.0
2008-02-26 03:08:00,5.02279,5.02279,5.02124,5.02229,12000000.0
2008-02-26 03:09:00,5.02124,5.02261,5.02124,5.0222,15000000.0
2008-02-26 03:10:00,5.02208,5.02245,5.02113,5.02172,19000000.0
2008-02-26 03:11:00,5.02078,5.0221,5.02058,5.0221,15000000.0
2008-02-26 03:12:00,5.02114,5.02243,5.02114,5.02177,18000000.0
2008-02-26 03:13:00,5.02233,5.02248,5.0216,5.02175,18000000.0
2008-02-26 03:14:00,5.02253,5.02294,5.02154,5.02154,10000000.0
2008-02-26 03:15:00,5.02242,5.02242,5.02141,5.02141,7000000.0
2008-02-26 03:16:00,5.02196,5.02266,5.02153,5.02212,8000000.0
2008-02-26 03:17:00,5.02212,5.0224,5.02148,5.02215,10000000.0
2008-02-26 03:18:00,5.02281,5.02281,5.0213,5.02166,15000000.0
2008-02-26 03:19:00,5.02169,5.02243,5.02162,5.0222,10000000.0
2008-02-26 03:20:00,5.02241,5.02243,5.02132,5.0217,16000000.0
2008-02-26 03:21:00,5.02179,5.02234,5.02142,5.02234,11000000.0
2008-02-26 03:22:00,5.02187,5.02249,5.02148,5.02171,10000000.0
2008-02-26 03:23:00,5.02158,5.02167,5.02096,5.02146,12000000.0
2008-02-26 03:24:00,5.02185,5.02185,5.02165,5.02177,13000000.0
2008-02-26 03:25:00,5.02175,5.02175,5.02155,5.02168,11000000.0
2008-02-26 03:26:00,5.02104,5.02278,5.02104,5.02278,13000000.0
2008-02-26 03:27:00,5.02198,5.02313,5.02168,5.02279,14000000.0
2008-02-26 03:28:00,5.0228,5.02438,5.02276,5.02301,18000000.0
2008-02-26 03:29:00,5.0238,5.0242,5.02239,5.0242,15000000.0
2008-02-26 03:30:00,5.02274,5.02333,5.02215,5.0228,10000000.0
2008-02-26 03:31:00,5.02195,5.02346,5.02195,5.02282,13000000.0
2008-02-26 03:32:00,5.02268,5.0238,5.02241,5.02338,16000000.0
2008-02-26 03:33:00,5.02395,5.02443,5.02287,5.02377,13000000.0
2008-02-26 03:34:00,5.02395,5.02452,5.02292,5.02416,16000000.0
2008-02-26 03:35:00,5.02368,5.02441,5.02332,5.02441,10000000.0
2008-02-26 03:36:00,5.02427,5.02441,5.02293,5.02394,11000000.0
2008-02-26 03:37:00,5.02388,5.02439,5.02285,5.02439,13000000.0
2008-02-26 03:38:00,5.02421,5.02435,5.02342,5.02342,13000000.0
2008-02-26 03:39:00,5.02316,5.02419,5.02295,5.02419,13000000.0
2008-02-26 03:40:00,5.02305,5.02424,5.02279,5.02279,12000000.0
2008-02-26 03:41:00,5.02381,5.02416,5.02289,5.02348,16000000.0
2008-02-26 03:42:00,5.02385,5.0242,5.02305,5.02349,21000000.0
2008-02-26 03:43:00,5.02388,5.02425,5.02305,5.02425,18000000.0
2008-02-26 03:44:00,5.02265,5.02393,5.02248,5.02317,15000000.0
2008-02-26 03:45:00,5.02362,5.02397,5.02279,5.02311,9000000.0
2008-02-26 03:46:00,5.02276,5.02385,5.02273,5.02385,8000000.0
2008-02-26 03:47:00,5.0224,5.02388,5.0224,5.02294,11000000.0
2008-02-26 03:48:00,5.0226,5.02416,5.0226,5.0234,9000000.0
2008-02-26 03:49:00,5.02336,5.02383,5.02263,5.0233,16000000.0
2008-02-26 03:50:00,5.02397,5.02397,5.02251,5.02325,19000000.0
2008-02-26 03:51:00,5.02228,5.02344,5.02217,5.02336,9000000.0
2008-02-26 03:52:00,5.02421,5.02445,5.02235,5.02299,19000000.0
2008-02-26 03:53:00,5.02432,5.02443,5.02359,5.02363,10000000.0
2008-02-26 03:54:00,5.02419,5.02457,5.02361,5.02362,17000000.0
2008-02-26 03:55:00,5.02457,5.02495,5.02356,5.02407,16000000.0
2008-02-26 03:56:00,5.02384,5.02481,5.0237,5.02428,7000000.0
2008-02-26 03:57:00,5.02415,5.02483,5.02372,5.02448,11000000.0
2008-02-26 03:58:00,5.02435,5.02486,5.02389,5.02396,12000000.0
2008-02-26 03:59:00,5.02417,5.02492,5.02325,5.02412,17000000.0
2008-02-26 04:00:00,5.02286,5.02436,5.02286,5.02305,12000000.0
2008-02-26 04:01:00,5.0237,5.02387,5.0235,5.02378,16000000.0
2008-02-26 04:02:00,5.02364,5.02402,5.02267,5.0239,14000000.0
2008-02-26 04:03:00,5.02312,5.0238,5.02272,5.0238,12000000.0
2008-02-26 04:04:00,5.0236,5.02394,5.0225,5.0225,16000000.0
2008-02-26 04:05:00,5.02453,5.02453,5.02428,5.02446,13000000.0
2008-02-26 04:06:00,5.02349,5.0239,5.02225,5.02225,16000000.0
2008-02-26 04:07:00,5.0227,5.02308,5.02252,5.02306,13000000.0
2008-02-26 04:08:00,5.02299,5.02407,5.02275,5.02375,14000000.0
2008-02-26 04:09:00,5.02371,5.02404,5.02371,5.02392,10000000.0
2008-02-26 04:10:00,5.02345,5.02488,5.02319,5.02436,12000000.0
2008-02-26 04:11:00,5.02366,5.02382,5.02286,5.02286,14000000.0
2008-02-26 04:12:00,5.02375,5.02447,5.02275,5.02275,19000000.0
2008-02-26 04:13:00,5.02355,5.02374,5.02336,5.02338,20000000.0
2008-02-26 04:14:00,5.02316,5.02343,5.02316,5.02333,12000000.0
2008-02-26 04:15:00,5.02389,5.02419,5.02244,5.02244,8000000.0
2008-02-26 04:16:00,5.02315,5.02315,5.02223,5.02223,13000000.0
2008-02-26 04:17:00,5.02384,5.02385,5.023,5.02352,15000000.0
2008-02-26 04:18:00,5.02447,5.02447,5.02338,5.02344,9000000.0
2008-02-26 04:19:00,5.02414,5.02419,5.02272,5.02333,12000000.0
2008-02-26 04:20:00,5.02241,5.02365,5.02216,5.02216,9000000.0
2008-02-26 04:21:00,5.02357,5.02357,5.02204,5.02204,17000000.0
2008-02-26 04:22:00,5.02165,5.02187,5.0216,5.02169,14000000.0
2008-02-26 04:23:00,5.02284,5.02385,5.02268,5.02338,10000000.0
2008-02-26 04:24:00,5.0231,5.02375,5.0226,5.02332,12000000.0
2008-02-26 04:25:00,5.02256,5.02337,5.0225,5.02313,10000000.0
2008-02-26 04:26:00,5.02331,5.02331,5.02248,5.02249,7000000.0
2008-02-26 04:27:00,5.02315,5.02381,5.02274,5.02342,15000000.0
2008-02-26 04:28:00,5.02375,5.02415,5.02304,5.02316,7000000.0
2008-02-26 04:29:00,5.02308,5.02426,5.02263,5.02352,14000000.0
2008-02-26 04:30:00,5.02346,5.02404,5.02312,5.02337,11000000.0
2008-02-26 04:31:00,5.02335,5.02443,5.02255,5.02366,15000000.0
2008-02-26 04:32:00,5.02433,5.02436,5.02268,5.02326,17000000.0
2008-02-26 04:33:00,5.02401,5.02415,5.02286,5.02415,14000000.0
2008-02-26 04:34:00,5.0242,5.0242,5.02273,5.02369,9000000.0
2008-02-26 04:35:00,5.02259,5.0239,5.02215,5.02215,12000000.0
2008-02-26 04:36:00,5.02239,5.02402,5.02239,5.02245,12000000.0
2008-02-26 04:37:00,5.02355,5.02355,5.02209,5.02209,12000000.0
2008-02-26 04:38:00,5.02292,5.02343,5.02226,5.02261,11000000.0
2008-02-26 04:39:00,5.02292,5.02378,5.02216,5.02272,17000000.0
2008-02-26 04:40:00,5.02282,5.02321,5.02257,5.02312,9000000.0
2008-02-26 04:41:00,5.02157,5.02165,5.02145,5.02145,10000000.0
2008-02-26 04:42:00,5.02332,5.02353,5.02215,5.02297,8000000.0
2008-02-26 04:43:00,5.02169,5.02293,5.02169,5.02257,18000000.0
2008-02-26 04:44:00,5.02295,5.02306,5.02206,5.02206,9000000.0
2008-02-26 04:45:00,5.02199,5.02263,5.02199,5.02263,9000000.0
2008-02-26 04:46:00,5.02232,5.02378,5.02232,5.02312,16000000.0
2008-02-26 04:47:00,5.02334,5.02382,5.02245,5.02245,12000000.0
2008-02-26 04:48:00,5.02384,5.02384,5.02217,5.02217,10000000.0
2008-02-26 04:49:00,5.02376,5.02376,5.02254,5.02289,16000000.0
2008-02-26 04:50:00,5.02285,5.02362,5.02157,5.02157,16000000.0
2008-02-26 04:51:00,5.02249,5.02314,5.02225,5.02259,20000000.0
2008-02-26 04:52:00,5.02283,5.02341,5.02238,5.023,13000000.0
2008-02-26 04:53:00,5.02281,5.02281,5.0225,5.02253,11000000.0
2008-02-26 04:54:00,5.0228,5.02293,5.02266,5.02293,11000000.0
2008-02-26 04:55:00,5.02368,5.02368,5.02282,5.02282,12000000.0
2008-02-26 04:56:00,5.02269,5.02279,5.02251,5.02261,16000000.0
2008-02-26 04:57:00,5.02272,5.02272,5.02251,5.02266,7000000.0
2008-02-26 04:58:00,5.02324,5.02324,5.02183,5.02183,13000000.0
2008-02-26 04:59:00,5.02201,5.0233,5.02197,5.02197,17000000.0
2008-02-26 05:00:00,5.02361,5.02361,5.02245,5.02284,10000000.0
2008-02-26 05:01:00,5.02235,5.02377,5.02234,5.02314,13000000.0
2008-02-26 05:02:00,5.02227,5.0238,5.02227,5.02372,18000000.0
2008-02-26 05:03:00,5.02225,5.02292,5.02225,5.02292,9000000.0
2008-02-26 05:04:00,5.02251,5.02348,5.02251,5.02298,12000000.0
2008-02-26 05:05:00,5.02349,5.02349,5.02263,5.02263,10000000.0
2008-02-26 05:06:00,5.02155,5.02175,5.02155,5.02175,20000000.0
2008-02-26 05:07:00,5.02263,5.02263,5.02238,5.02257,10000000.0
2008-02-26 05:08:00,5.02241,5.02268,5.02235,5.02268,17000000.0
2008-02-26 05:09:00,5.02258,5.0233,5.02202,5.0233,15000000.0
2008-02-26 05:10:00,5.02296,5.02296,5.02177,5.02199,10000000.0
2008-02-26 05:11:00,5.02211,5.02328,5.02164,5.02316,16000000.0
2008-02-26 05:12:00,5.02252,5.02252,5.02146,5.02236,7000000.0
2008-02-26 05:13:00,5.02186,5.02269,5.02122,5.02252,12000000.0
2008-02-26 05:14:00,5.02188,5.02256,5.02141,5.02212,14000000.0
2008-02-26 05:15:00,5.02245,5.02291,5.02143,5.02291,16000000.0
2008-02-26 05:16:00,5.02205,5.02299,5.02189,5.0224,15000000.0
2008-02-26 05:17:00,5.02218,5.02225,5.02205,5.02218,10000000.0
2008-02-26 05:18:00,5.02197,5.02221,5.02191,5.02205,13000000.0
2008-02-26 05:19:00,5.02193,5.02302,5.02154,5.02261,13000000.0
2008-02-26 05:20:00,5.02206,5.0231,5.02182,5.02211,20000000.0
2008-02-26 05:21:00,5.02291,5.02291,5.02149,5.02149,9000000.0
2008-02-26 05:22:00,5.02211,5.02263,5.02113,5.02181,17000000.0
2008-02-26 05:23:00,5.02141,5.02222,5.02112,5.02162,14000000.0
2008-02-26 05:24:00,5.02145,5.02145,5.02125,5.02138,19000000.0
2008-02-26 05:25:00,5.02114,5.02143,5.02114,5.02133,13000000.0
2008-02-26 05:26:00,5.02196,5.02302,5.02106,5.02106,13000000.0
2008-02-26 05:27:00,5.02195,5.02246,5.02176,5.02176,13000000.0
2008-02-26 05:28:00,5.02264,5.02264,5.02132,5.02194,10000000.0
2008-02-26 05:29:00,5.02085,5.02091,5.02067,5.0208,17000000.0
2008-02-26 05:30:00,5.02158,5.02178,5.02133,5.02135,21000000.0
2008-02-26 05:31:00,5.02204,5.02242,5.02105,5.02152,13000000.0
2008-02-26 05:32:00,5.02187,5.02202,5.02173,5.02202,16000000.0
2008-02-26 05:33:00,5.02135,5.02167,5.02135,5.02167,13000000.0
2008-02-26 05:34:00,5.02205,5.02205,5.02185,5.02197,13000000.0
2008-02-26 05:35:00,5.0213,5.02249,5.0213,5.02172,14000000.0
2008-02-26 05:36:00,5.02262,5.02262,5.02198,5.02251,18000000.0
2008-02-26 05:37:00,5.02167,5.02251,5.02167,5.02169,12000000.0
2008-02-26 05:38:00,5.02142,5.02248,5.02136,5.02183,13000000.0
2008-02-26 05:39:00,5.02089,5.02208,5.02089,5.02144,21000000.0
2008-02-26 05:40:00,5.02187,5.02233,5.02108,5.02108,14000000.0
2008-02-26 05:41:00,5.02158,5.02217,5.02094,5.02135,13000000.0
2008-02-26 05:42:00,5.02171,5.0221,5.02072,5.02072,8000000.0
2008-02-26 05:43:00,5.02233,5.02233,5.02129,5.02134,13000000.0
2008-02-26 05:44:00,5.02176,5.02202,5.02064,5.02195,13000000.0
2008-02-26 05:45:00,5.02172,5.02243,5.02121,5.02186,24000000.0
2008-02-26 05:46:00,5.02172,5.02233,5.02082,5.02233,14000000.0
2008-02-26 05:47:00,5.02154,5.02199,5.02111,5.02198,11000000.0
2008-02-26 05:48:00,5.02148,5.02228,5.02106,5.02106,18000000.0
2008-02-26 05:49:00,5.02179,5.02211,5.02081,5.02081,10000000.0
2008-02-26 05:50:00,5.02151,5.02197,5.0208,5.0208,10000000.0
2008-02-26 05:51:00,5.02176,5.02238,5.02142,5.02171,11000000.0
2008-02-26 05:52:00,5.02218,5.0223,5.0211,5.02159,19000000.0
2008-02-26 05:53:00,5.02223,5.02265,5.02125,5.02265,15000000.0
2008-02-26 05:54:00,5.02232,5.02255,5.02087,5.02087,7000000.0
2008-02-26 05:55:00,5.02265,5.02265,5.02137,5.02192,12000000.0
2008-02-26 05:56:00,5.02133,5.02235,5.02133,5.02198,16000000.0
2008-02-26 05:57:00,5.02138,5.02211,5.021,5.02169,11000000.0
2008-02-26 05:58:00,5.02117,5.02272,5.02117,5.02203,22000000.0
2008-02-26 05:59:00,5.02251,5.02251,5.02155,5.02178,9000000.0
2008-02-26 06:00:00,5.0214,5.02214,5.02109,5.02183,17000000.0
2008-02-26 06:01:00,5.02253,5.02253,5.02098,5.02098,18000000.0
2008-02-26 06:02:00,5.02183,5.02235,5.02081,5.02133,18000000.0
2008-02-26 06:03:00,5.0215,5.02221,5.0209,5.0216,16000000.0
2008-02-26 06:04:00,5.02169,5.02242,5.02105,5.02159,8000000.0
2008-02-26 06:05:00,5.02119,5.02163,5.0208,5.0214,10000000.0
2008-02-26 06:06:00,5.02111,5.02165,5.01969,5.02158,27000000.0
2008-02-26 06:07:00,5.02117,5.02117,5.01975,5.02032,17000000.0
2008-02-26 06:08:00,5.02025,5.02064,5.01931,5.01931,14000000.0
2008-02-26 06:09:00,5.01924,5.02059,5.01924,5.01928,13000000.0
2008-02-26 06:10:00,5.02007,5.02049,5.01941,5.01983,14000000.0
2008-02-26 06:11:00,5.01985,5.02028,5.01891,5.01983,16000000.0
2008-02-26 06:12:00,5.01987,5.0204,5.01932,5.02009,17000000.0
2008-02-26 06:13:00,5.02064,5.0207,5.0193,5.0207,14000000.0
2008-02-26 06:14:00,5.01988,5.02036,5.01946,5.01975,12000000.0
2008-02-26 06:15:00,5.02021,5.02078,5.01919,5.02016,13000000.0
2008-02-26 06:16:00,5.01979,5.02058,5.01908,5.01908,14000000.0
2008-02-26 06:17:00,5.02049,5.02088,5.01937,5.01986,11000000.0
2008-02-26 06:18:00,5.02034,5.02058,5.0198,5.02021,12000000.0
2008-02-26 06:19:00,5.021,5.021,5.01906,5.02018,19000000.0
2008-02-26 06:20:00,5.01965,5.02093,5.01965,5.02062,11000000.0
2008-02-26 06:21:00,5.0203,5.02086,5.02011,5.02084,9000000.0
2008-02-26 06:22:00,5.02041,5.02138,5.01957,5.02061,22000000.0
2008-02-26 06:23:00,5.02069,5.02147,5.02004,5.02004,18000000.0
2008-02-26 06:24:00,5.02004,5.02058,5.01952,5.01952,8000000.0
2008-02-26 06:25:00,5.02043,5.02054,5.01953,5.01953,9000000.0
2008-02-26 06:26:00,5.02035,5.02088,5.01919,5.0206,13000000.0
2008-02-26 06:27:00,5.02003,5.02144,5.02003,5.02144,15000000.0
2008-02-26 06:28:00,5.02119,5.02179,5.02019,5.0208,18000000.0
2008-02-26 06:29:00,5.0217,5.0217,5.02052,5.0208,16000000.0
2008-02-26 06:30:00,5.02089,5.02187,5.02047,5.02187,10000000.0
2008-02-26 06:31:00,5.02056,5.0213,5.01979,5.02018,13000000.0
2008-02-26 06:32:00,5.02049,5.02079,5.01996,5.02063,10000000.0
2008-02-26 06:33:00,5.02049,5.02123,5.01994,5.02109,10000000.0
2008-02-26 06:34:00,5.02048,5.02074,5.02029,5.02029,15000000.0
2008-02-26 06:35:00,5.02069,5.02069,5.02019,5.02058,13000000.0
2008-02-26 06:36:00,5.02118,5.02136,5.02004,5.02086,23000000.0
2008-02-26 06:37:00,5.02144,5.02144,5.02014,5.0212,11000000.0
2008-02-26 06:38:00,5.02171,5.02201,5.02044,5.02101,17000000.0
2008-02-26 06:39:00,5.02097,5.0212,5.02097,5.021,8000000.0
2008-02-26 06:40:00,5.02103,5.02103,5.02067,5.02099,15000000.0
2008-02-26 06:41:00,5.02045,5.02167,5.0204,5.0209,15000000.0
2008-02-26 06:42:00,5.02169,5.02173,5.02077,5.02138,16000000.0
2008-02-26 06:43:00,5.02098,5.02119,5.02072,5.02085,12000000.0
2008-02-26 06:44:00,5.0215,5.02206,5.02121,5.02143,13000000.0
2008-02-26 06:45:00,5.02127,5.02188,5.02053,5.02067,14000000.0
2008-02-26 06:46:00,5.02204,5.02204,5.02102,5.02123,12000000.0
2008-02-26 06:47:00,5.02153,5.0221,5.02104,5.02104,11000000.0
2008-02-26 06:48:00,5.02206,5.02234,5.0208,5.0208,15000000.0
2008-02-26 06:49:00,5.02137,5.02204,5.02122,5.02161,17000000.0
2008-02-26 06:50:00,5.02144,5.02273,5.02089,5.0217,13000000.0
2008-02-26 06:51:00,5.02269,5.02269,5.02115,5.02167,8000000.0
2008-02-26 06:52:00,5.02184,5.02217,5.02116,5.02167,14000000.0
2008-02-26 06:53:00,5.02189,5.02189,5.02154,5.02163,13000000.0
2008-02-26 06:54:00,5.02283,5.02283,5.02137,5.02137,8000000.0
2008-02-26 06:55:00,5.02258,5.02258,5.02168,5.02186,10000000.0
2008-02-26 06:56:00,5.02236,5.02245,5.02082,5.02092,11000000.0
2008-02-26 06:57:00,5.02194,5.0224,5.02116,5.02163,17000000.0
2008-02-26 06:58:00,5.02256,5.02271,5.02114,5.02114,12000000.0
2008-02-26 06:59:00,5.02291,5.02301,5.02205,5.02214,14000000.0
2008-02-26 07:00:00,5.02194,5.02264,5.02161,5.02205,11000000.0
2008-02-26 07:01:00,5.02314,5.02314,5.02218,5.02258,10000000.0
2008-02-26 07:02:00,5.02261,5.02319,5.02183,5.02183,14000000.0
2008-02-26 07:03:00,5.02237,5.02359,5.02205,5.0229,7000000.0
2008-02-26 07:04:00,5.02299,5.02392,5.02272,5.02284,16000000.0
2008-02-26 07:05:00,5.02308,5.02411,5.022,5.02237,15000000.0
2008-02-26 07:06:00,5.02253,5.02354,5.02204,5.02221,16000000.0
2008-02-26 07:07:00,5.02373,5.02373,5.02226,5.02226,12000000.0
2008-02-26 07:08:00,5.02316,5.0234,5.02276,5.02337,8000000.0
2008-02-26 07:09:00,5.0237,5.02381,5.02302,5.02343,8000000.0
2008-02-26 07:10:00,5.02309,5.02374,5.02216,5.02309,16000000.0
2008-02-26 07:11:00,5.02297,5.02339,5.02228,5.02316,17000000.0
2008-02-26 07:12:00,5.02255,5.02307,5.0222,5.02271,20000000.0
2008-02-26 07:13:00,5.0223,5.0223,5.0218,5.02194,18000000.0
2008-02-26 07:14:00,5.02221,5.0226,5.02209,5.0226,11000000.0
2008-02-26 07:15:00,5.02351,5.02351,5.0223,5.02296,18000000.0
2008-02-26 07:16:00,5.0224,5.02372,5.0224,5.02314,18000000.0
2008-02-26 07:17:00,5.02377,5.02377,5.02292,5.02323,12000000.0
2008-02-26 07:18:00,5.02343,5.02401,5.0231,5.02376,18000000.0
2008-02-26 07:19:00,5.02268,5.02395,5.02251,5.0233,14000000.0
2008-02-26 07:20:00,5.02421,5.02421,5.02288,5.02339,18000000.0
2008-02-26 07:21:00,5.02337,5.02337,5.02314,5.02327,13000000.0
2008-02-26 07:22:00,5.02327,5.02379,5.02286,5.02317,14000000.0
2008-02-26 07:23:00,5.02401,5.02422,5.02297,5.02341,15000000.0
2008-02-26 07:24:00,5.02319,5.02378,5.02202,5.02282,16000000.0
2008-02-26 07:25:00,5.02343,5.02414,5.02256,5.02256,15000000.0
2008-02-26 07:26:00,5.02372,5.02372,5.02227,5.02315,13000000.0
2008-02-26 07:27:00,5.02366,5.02366,5.02251,5.02306,12000000.0
2008-02-26 07:28:00,5.02291,5.02389,5.02291,5.0235,22000000.0
2008-02-26 07:29:00,5.02415,5.02415,5.02289,5.02399,16000000.0
2008-02-26 07:30:00,5.02358,5.02437,5.02296,5.0238,14000000.0
2008-02-26 07:31:00,5.02453,5.02453,5.02357,5.0238,13000000.0
2008-02-26 07:32:00,5.02394,5.02526,5.02356,5.02526,9000000.0
2008-02-26 07:33:00,5.02457,5.02511,5.02372,5.02372,7000000.0
2008-02-26 07:34:00,5.02506,5.02513,5.02407,5.02449,18000000.0
2008-02-26 07:35:00,5.02492,5.02501,5.02379,5.02434,9000000.0
2008-02-26 07:36:00,5.02531,5.02532,5.0234,5.02532,13000000.0
2008-02-26 07:37:00,5.02553,5.02593,5.02439,5.02486,11000000.0
2008-02-26 07:38:00,5.02596,5.02608,5.02502,5.02591,11000000.0
2008-02-26 07:39:00,5.02565,5.02648,5.02507,5.02597,19000000.0
2008-02-26 07:40:00,5.02607,5.02675,5.02563,5.02656,11000000.0
2008-02-26 07:41:00,5.02584,5.0267,5.02576,5.02631,7000000.0
2008-02-26 07:42:00,5.02665,5.027,5.02565,5.02609,13000000.0
2008-02-26 07:43:00,5.02596,5.02618,5.02525,5.02613,14000000.0
2008-02-26 07:44:00,5.0255,5.02624,5.02492,5.02531,10000000.0
2008-02-26 07:45:00,5.02555,5.02628,5.02508,5.02628,8000000.0
2008-02-26 07:46:00,5.02572,5.02679,5.02531,5.02637,13000000.0
2008-02-26 07:47:00,5.02684,5.02684,5.02554,5.02609,15000000.0
2008-02-26 07:48:00,5.02608,5.02689,5.02565,5.02679,13000000.0
2008-02-26 07:49:00,5.02584,5.02729,5.02584,5.02729,10000000.0
2008-02-26 07:50:00,5.02701,5.02717,5.02582,5.02582,17000000.0
2008-02-26 07:51:00,5.02703,5.02715,5.02628,5.02655,16000000.0
2008-02-26 07:52:00,5.02696,5.02739,5.02587,5.02642,13000000.0
2008-02-26 07:53:00,5.02758,5.02758,5.02659,5.02729,10000000.0
2008-02-26 07:54:00,5.02739,5.02739,5.02621,5.02683,11000000.0
2008-02-26 07:55:00,5.02712,5.02733,5.02624,5.0267,12000000.0
2008-02-26 07:56:00,5.02761,5.02761,5.02644,5.02746,13000000.0
2008-02-26 07:57:00,5.02597,5.0268,5.02597,5.02653,8000000.0
2008-02-26 07:58:00,5.02639,5.02727,5.0261,5.02627,14000000.0
2008-02-26 07:59:00,5.02642,5.02695,5.02571,5.0259,15000000.0
2008-02-26 08:00:00,5.02651,5.02685,5.026,5.02635,10000000.0
2008-02-26 08:01:00,5.02575,5.02669,5.02539,5.02661,13000000.0
2008-02-26 08:02:00,5.02655,5.02682,5.02571,5.02584,14000000.0
2008-02-26 08:03:00,5.02673,5.02689,5.02603,5.02689,12000000.0
2008-02-26 08:04:00,5.02619,5.02698,5.02538,5.02698,16000000.0
2008-02-26 08:05:00,5.02608,5.02705,5.02587,5.02587,14000000.0
2008-02-26 08:06:00,5.02601,5.02696,5.02483,5.02483,19000000.0
2008-02-26 08:07:00,5.02555,5.02666,5.02483,5.02483,19000000.0
2008-02-26 08:08:00,5.02639,5.02698,5.02589,5.02686,11000000.0
2008-02-26 08:09:00,5.02647,5.02706,5.02587,5.02628,10000000.0
2008-02-26 08:10:00,5.02646,5.02746,5.02614,5.02721,16000000.0
2008-02-26 08:11:00,5.02642,5.02729,5.02602,5.02729,9000000.0
2008-02-26 08:12:00,5.02778,5.02778,5.02638,5.02687,10000000.0
2008-02-26 08:13:00,5.02673,5.02732,5.02575,5.02575,11000000.0
2008-02-26 08:14:00,5.02665,5.02704,5.02569,5.02624,12000000.0
2008-02-26 08:15:00,5.02504,5.02668,5.02504,5.02557,15000000.0
2008-02-26 08:16:00,5.0254,5.02602,5.02489,5.02531,14000000.0
2008-02-26 08:17:00,5.02545,5.02598,5.02508,5.02575,10000000.0
2008-02-26 08:18:00,5.02494,5.02592,5.02456,5.02579,9000000.0
2008-02-26 08:19:00,5.02544,5.02582,5.02502,5.02548,11000000.0
2008-02-26 08:20:00,5.02523,5.02592,5.02495,5.02495,11000000.0
2008-02-26 08:21:00,5.02545,5.02632,5.02497,5.02505,20000000.0
2008-02-26 08:22:00,5.02473,5.02628,5.02473,5.02558,8000000.0
2008-02-26 08:23:00,5.02632,5.02632,5.0251,5.02588,12000000.0
2008-02-26 08:24:00,5.02584,5.02616,5.02512,5.02616,13000000.0
2008-02-26 08:25:00,5.02619,5.02679,5.02582,5.02613,12000000.0
2008-02-26 08:26:00,5.02641,5.0267,5.02491,5.0258,13000000.0
2008-02-26 08:27:00,5.02519,5.02594,5.02505,5.02555,11000000.0
2008-02-26 08:28:00,5.0264,5.02646,5.02542,5.02616,8000000.0
2008-02-26 08:29:00,5.02531,5.02663,5.02478,5.02646,12000000.0
2008-02-26 08:30:00,5.02478,5.02571,5.02478,5.02551,11000000.0
2008-02-26 08:31:00,5.02517,5.02572,5.02467,5.02517,10000000.0
2008-02-26 08:32:00,5.02489,5.0259,5.02454,5.02583,13000000.0
2008-02-26 08:33:00,5.02526,5.02541,5.02433,5.02433,11000000.0
2008-02-26 08:34:00,5.02538,5.02576,5.02416,5.02431,17000000.0
2008-02-26 08:35:00,5.02502,5.02529,5.02421,5.02453,11000000.0
2008-02-26 08:36:00,5.02426,5.02472,5.02426,5.02457,10000000.0
2008-02-26 08:37:00,5.02382,5.02509,5.02366,5.0241,9000000.0
2008-02-26 08:38:00,5.02518,5.02566,5.02471,5.02471,18000000.0
2008-02-26 08:39:00,5.02626,5.02626,5.02422,5.02525,8000000.0
2008-02-26 08:40:00,5.02526,5.0255,5.02444,5.0255,7000000.0
2008-02-26 08:41:00,5.02561,5.02561,5.02388,5.0242,16000000.0
2008-02-26 08:42:00,5.02355,5.0251,5.02355,5.02453,14000000.0
2008-02-26 08:43:00,5.02464,5.02524,5.02433,5.02445,12000000.0
2008-02-26 08:44:00,5.0247,5.025,5.02411,5.02442,9000000.0
2008-02-26 08:45:00,5.02468,5.02601,5.02459,5.02581,18000000.0
2008-02-26 08:46:00,5.0256,5.026,5.02421,5.0252,14000000.0
2008-02-26 08:47:00,5.02542,5.02582,5.02438,5.02535,18000000.0
2008-02-26 08:48:00,5.02529,5.02556,5.02419,5.02514,12000000.0
2008-02-26 08:49:00,5.02461,5.02578,5.02428,5.02428,14000000.0
2008-02-26 08:50:00,5.02552,5.02554,5.02472,5.02553,16000000.0
2008-02-26 08:51:00,5.02477,5.02658,5.02477,5.0251,21000000.0
2008-02-26 08:52:00,5.02536,5.02677,5.02521,5.0255,20000000.0
2008-02-26 08:53:00,5.02607,5.02628,5.02561,5.02561,7000000.0
2008-02-26 08:54:00,5.02579,5.02648,5.02508,5.02648,17000000.0
2008-02-26 08:55:00,5.02652,5.02687,5.02511,5.0262,12000000.0
2008-02-26 08:56:00,5.02697,5.02783,5.02639,5.02707,17000000.0
2008-02-26 08:57:00,5.02669,5.02762,5.02593,5.02621,16000000.0
2008-02-26 08:58:00,5.02655,5.0276,5.02631,5.02739,12000000.0
2008-02-26 08:59:00,5.02702,5.02751,5.02619,5.0273,13000000.0
2008-02-26 09:00:00,5.02604,5.02746,5.02593,5.0266,17000000.0
2008-02-26 09:01:00,5.02537,5.02685,5.02491,5.02491,13000000.0
2008-02-26 09:02:00,5.02581,5.02619,5.02508,5.02619,8000000.0
2008-02-26 09:03:00,5.02569,5.02669,5.02513,5.02661,16000000.0
2008-02-26 09:04:00,5.02559,5.02612,5.02509,5.02509,8000000.0
2008-02-26 09:05:00,5.02534,5.0261,5.02497,5.02551,11000000.0
2008-02-26 09:06:00,5.02487,5.02615,5.02472,5.02615,10000000.0
2008-02-26 09:07:00,5.02568,5.02601,5.0245,5.02537,10000000.0
2008-02-26 09:08:00,5.02511,5.02554,5.02415,5.0251,19000000.0
2008-02-26 09:09:00,5.02487,5.026,5.02459,5.02589,16000000.0
2008-02-26 09:10:00,5.02539,5.02571,5.02423,5.02548,8000000.0
2008-02-26 09:11:00,5.02524,5.02595,5.02492,5.02528,11000000.0
2008-02-26 09:12:00,5.025,5.02601,5.02438,5.02491,16000000.0
2008-02-26 09:13:00,5.02388,5.02533,5.0232,5.0245,15000000.0
2008-02-26 09:14:00,5.02481,5.02565,5.02331,5.02455,17000000.0
2008-02-26 09:15:00,5.0235,5.02488,5.0235,5.0241,12000000.0
2008-02-26 09:16:00,5.02472,5.02472,5.023,5.02327,14000000.0
2008-02-26 09:17:00,5.0224,5.02434,5.0224,5.02391,14000000.0
2008-02-26 09:18:00,5.02453,5.02453,5.02249,5.02296,18000000.0
2008-02-26 09:19:00,5.0229,5.02399,5.0227,5.02399,14000000.0
2008-02-26 09:20:00,5.02273,5.02409,5.02249,5.02356,18000000.0
2008-02-26 09:21:00,5.02329,5.02416,5.02264,5.02416,17000000.0
2008-02-26 09:22:00,5.02321,5.02381,5.02227,5.02366,13000000.0
2008-02-26 09:23:00,5.02344,5.02352,5.02205,5.02205,12000000.0
2008-02-26 09:24:00,5.02266,5.02346,5.02159,5.02229,14000000.0
2008-02-26 09:25:00,5.02247,5.02344,5.02247,5.02344,9000000.0
2008-02-26 09:26:00,5.02334,5.02334,5.02184,5.02238,13000000.0
2008-02-26 09:27:00,5.02294,5.02308,5.02192,5.02297,13000000.0
2008-02-26 09:28:00,5.02262,5.02358,5.02195,5.02273,19000000.0
2008-02-26 09:29:00,5.02273,5.02504,5.02273,5.02504,14000000.0
2008-02-26 09:30:00,5.02348,5.02699,5.02344,5.0258,15000000.0
2008-02-26 09:31:00,5.02765,5.02765,5.02604,5.02604,11000000.0
2008-02-26 09:32:00,5.02599,5.02674,5.02537,5.02664,16000000.0
2008-02-26 09:33:00,5.02622,5.0268,5.02578,5.02594,9000000.0
2008-02-26 09:34:00,5.02658,5.02673,5.02508,5.02564,18000000.0
2008-02-26 09:35:00,5.02503,5.02651,5.02491,5.02651,14000000.0
2008-02-26 09:36:00,5.02664,5.02712,5.02561,5.02711,16000000.0
2008-02-26 09:37:00,5.02556,5.02739,5.02556,5.02613,20000000.0
2008-02-26 09:38:00,5.02687,5.02875,5.02612,5.02751,19000000.0
2008-02-26 09:39:00,5.0288,5.03054,5.02805,5.02973,16000000.0
2008-02-26 09:40:00,5.02966,5.03168,5.02966,5.0304,12000000.0
2008-02-26 09:41:00,5.03056,5.03146,5.02923,5.03055,18000000.0
2008-02-26 09:42:00,5.02968,5.03091,5.02863,5.03033,16000000.0
2008-02-26 09:43:00,5.03049,5.03148,5.02992,5.03039,15000000.0
2008-02-26 09:44:00,5.03005,5.03134,5.03005,5.03099,13000000.0
2008-02-26 09:45:00,5.03114,5.03197,5.03008,5.03078,13000000.0
2008-02-26 09:46:00,5.03059,5.03211,5.0301,5.03083,17000000.0
2008-02-26 09:47:00,5.03204,5.03213,5.02999,5.03198,13000000.0
2008-02-26 09:48:00,5.03146,5.03199,5.0299,5.0299,16000000.0
2008-02-26 09:49:00,5.0307,5.03211,5.03023,5.03207,17000000.0
2008-02-26 09:50:00,5.03097,5.0325,5.03088,5.03172,12000000.0
2008-02-26 09:51:00,5.0307,5.03251,5.0307,5.03243,16000000.0
2008-02-26 09:52:00,5.0322,5.03395,5.03198,5.03304,16000000.0
2008-02-26 09:53:00,5.03452,5.03452,5.03262,5.03422,15000000.0
2008-02-26 09:54:00,5.03403,5.03403,5.03201,5.03326,15000000.0
2008-02-26 09:55:00,5.03299,5.03395,5.03223,5.03376,15000000.0
2008-02-26 09:56:00,5.03278,5.03662,5.03278,5.03551,17000000.0
2008-02-26 09:57:00,5.0371,5.03832,5.03526,5.03798,12000000.0
2008-02-26 09:58:00,5.0364,5.0373,5.03575,5.03729,14000000.0
2008-02-26 09:59:00,5.03773,5.03773,5.03587,5.03688,10000000.0
2008-02-26 10:00:00,5.03529,5.03612,5.03505,5.03579,11000000.0
2008-02-26 10:01:00,5.03595,5.0363,5.03444,5.03444,24000000.0
2008-02-26 10:02:00,5.03518,5.03674,5.03498,5.03612,14000000.0
2008-02-26 10:03:00,5.03599,5.03607,5.03463,5.03521,16000000.0
2008-02-26 10:04:00,5.0341,5.03649,5.03406,5.03649,10000000.0
2008-02-26 10:05:00,5.0347,5.03578,5.0344,5.0344,10000000.0
2008-02-26 10:06:00,5.03466,5.03618,5.03466,5.0356,9000000.0
2008-02-26 10:07:00,5.03461,5.03596,5.03416,5.03416,11000000.0
2008-02-26 10:08:00,5.03527,5.03528,5.03327,5.03528,9000000.0
2008-02-26 10:09:00,5.03508,5.03508,5.033,5.03447,11000000.0
2008-02-26 10:10:00,5.03345,5.03471,5.03345,5.03409,15000000.0
2008-02-26 10:11:00,5.03383,5.03548,5.03383,5.03385,16000000.0
2008-02-26 10:12:00,5.03497,5.0358,5.03376,5.0358,19000000.0
2008-02-26 10:13:00,5.03578,5.03578,5.03439,5.03524,9000000.0
2008-02-26 10:14:00,5.03455,5.03508,5.03362,5.03453,11000000.0
2008-02-26 10:15:00,5.03341,5.03441,5.03308,5.03337,8000000.0
2008-02-26 10:16:00,5.035,5.03538,5.03355,5.03538,17000000.0
2008-02-26 10:17:00,5.03505,5.03505,5.03303,5.03303,16000000.0
2008-02-26 10:18:00,5.03475,5.03536,5.03322,5.03536,16000000.0
2008-02-26 10:19:00,5.03631,5.03728,5.03487,5.03619,17000000.0
2008-02-26 10:20:00,5.03744,5.03744,5.03545,5.0357,16000000.0
2008-02-26 10:21:00,5.03619,5.03675,5.03533,5.03624,7000000.0
2008-02-26 10:22:00,5.036,5.03708,5.0347,5.03708,10000000.0
2008-02-26 10:23:00,5.03666,5.03737,5.03558,5.03737,14000000.0
2008-02-26 10:24:00,5.03749,5.03802,5.03602,5.03802,13000000.0
2008-02-26 10:25:00,5.0374,5.03901,5.0374,5.0377,12000000.0
2008-02-26 10:26:00,5.03905,5.03923,5.03699,5.03699,11000000.0
2008-02-26 10:27:00,5.03841,5.03841,5.03649,5.03734,13000000.0
2008-02-26 10:28:00,5.03724,5.03729,5.03505,5.03589,13000000.0
2008-02-26 10:29:00,5.03466,5.03556,5.0336,5.03556,11000000.0
2008-02-26 10:30:00,5.03535,5.03555,5.03428,5.03522,9000000.0
2008-02-26 10:31:00,5.03406,5.03613,5.03406,5.03613,16000000.0
2008-02-26 10:32:00,5.03572,5.03572,5.03361,5.03361,9000000.0
2008-02-26 10:33:00,5.03452,5.03522,5.0336,5.03464,12000000.0
2008-02-26 10:34:00,5.03295,5.03425,5.03197,5.03197,11000000.0
2008-02-26 10:35:00,5.03317,5.03326,5.03125,5.03133,17000000.0
2008-02-26 10:36:00,5.03335,5.03341,5.03178,5.03232,10000000.0
2008-02-26 10:37:00,5.03124,5.03364,5.03124,5.03364,15000000.0
2008-02-26 10:38:00,5.03276,5.03276,5.02999,5.0304,17000000.0
2008-02-26 10:39:00,5.02981,5.03209,5.02981,5.03095,13000000.0
2008-02-26 10:40:00,5.03146,5.03199,5.03119,5.03183,10000000.0
2008-02-26 10:41:00,5.03163,5.03224,5.03031,5.03166,15000000.0
2008-02-26 10:42:00,5.03207,5.03254,5.03094,5.03197,12000000.0
2008-02-26 10:43:00,5.03194,5.03347,5.03146,5.03267,13000000.0
2008-02-26 10:44:00,5.03327,5.03327,5.03176,5.03183,12000000.0
2008-02-26 10:45:00,5.03355,5.03355,5.03206,5.03224,13000000.0
2008-02-26 10:46:00,5.03287,5.03359,5.0321,5.03236,13000000.0
2008-02-26 10:47:00,5.03247,5.0334,5.03214,5.03317,7000000.0
2008-02-26 10:48:00,5.03301,5.03357,5.03195,5.03308,12000000.0
2008-02-26 10:49:00,5.03208,5.0332,5.0319,5.03245,10000000.0
2008-02-26 10:50:00,5.0335,5.0335,5.03152,5.03315,14000000.0
2008-02-26 10:51:00,5.03195,5.03318,5.03195,5.03318,11000000.0
2008-02-26 10:52:00,5.03367,5.03371,5.032,5.03347,20000000.0
2008-02-26 10:53:00,5.03186,5.03365,5.03186,5.03241,9000000.0
2008-02-26 10:54:00,5.03274,5.0341,5.03255,5.03391,18000000.0
2008-02-26 10:55:00,5.03296,5.03374,5.03241,5.03373,10000000.0
2008-02-26 10:56:00,5.03227,5.03382,5.03223,5.03239,11000000.0
2008-02-26 10:57:00,5.03358,5.03382,5.03269,5.03382,8000000.0
2008-02-26 10:58:00,5.03265,5.03376,5.03147,5.03147,10000000.0
2008-02-26 10:59:00,5.03213,5.03335,5.03205,5.03219,10000000.0
2008-02-26 11:00:00,5.03251,5.03251,5.02452,5.02452,15000000.0
2008-02-26 11:01:00,5.02555,5.03035,5.02329,5.02543,12000000.0
2008-02-26 11:02:00,5.02544,5.02555,5.02316,5.02485,8000000.0
2008-02-26 11:03:00,5.02453,5.02487,5.02383,5.02383,11000000.0
2008-02-26 11:04:00,5.02467,5.02517,5.02223,5.02309,15000000.0
2008-02-26 11:05:00,5.02137,5.02432,5.02116,5.02214,17000000.0
2008-02-26 11:06:00,5.02207,5.02404,5.02024,5.02101,12000000.0
2008-02-26 11:07:00,5.0187,5.02302,5.0187,5.02172,11000000.0
2008-02-26 11:08:00,5.02078,5.02207,5.01913,5.01957,22000000.0
2008-02-26 11:09:00,5.02022,5.02091,5.01803,5.01904,9000000.0
2008-02-26 11:10:00,5.01968,5.0203,5.01827,5.01943,16000000.0
2008-02-26 11:11:00,5.02004,5.02125,5.02004,5.02034,7000000.0
2008-02-26 11:12:00,5.01996,5.02112,5.01866,5.01978,15000000.0
2008-02-26 11:13:00,5.02137,5.02137,5.01999,5.01999,11000000.0
2008-02-26 11:14:00,5.02086,5.02092,5.01799,5.01799,18000000.0
2008-02-26 11:15:00,5.01731,5.02025,5.01668,5.01768,11000000.0
2008-02-26 11:16:00,5.01818,5.02166,5.01717,5.01871,13000000.0
2008-02-26 11:17:00,5.01673,5.02037,5.01673,5.0193,13000000.0
2008-02-26 11:18:00,5.0171,5.02053,5.0171,5.01876,9000000.0
2008-02-26 11:19:00,5.01674,5.01836,5.01636,5.01636,17000000.0
2008-02-26 11:20:00,5.01606,5.018,5.01606,5.01618,14000000.0
2008-02-26 11:21:00,5.01665,5.01784,5.01644,5.01703,14000000.0
2008-02-26 11:22:00,5.01715,5.018,5.01554,5.01603,22000000.0
2008-02-26 11:23:00,5.01744,5.01811,5.01439,5.0145,8000000.0
2008-02-26 11:24:00,5.01635,5.01726,5.01355,5.01595,18000000.0
2008-02-26 11:25:00,5.01498,5.01689,5.01452,5.0155,9000000.0
2008-02-26 11:26:00,5.014,5.01683,5.01396,5.01533,15000000.0
2008-02-26 11:27:00,5.01621,5.01652,5.01513,5.0158,10000000.0
2008-02-26 11:28:00,5.01575,5.0169,5.01494,5.01501,13000000.0
2008-02-26 11:29:00,5.0146,5.01646,5.0146,5.01585,17000000.0
2008-02-26 11:30:00,5.01553,5.01634,5.01481,5.01634,13000000.0
2008-02-26 11:31:00,5.01637,5.01714,5.01531,5.01714,12000000.0
2008-02-26 11:32:00,5.01519,5.01745,5.01505,5.01505,20000000.0
2008-02-26 11:33:00,5.01536,5.01682,5.01434,5.01546,16000000.0
2008-02-26 11:34:00,5.01607,5.01662,5.01326,5.01511,13000000.0
2008-02-26 11:35:00,5.01437,5.01521,5.01392,5.01454,14000000.0
2008-02-26 11:36:00,5.01429,5.01438,5.01155,5.01275,11000000.0
2008-02-26 11:37:00,5.01248,5.01367,5.01168,5.0136,16000000.0
2008-02-26 11:38:00,5.01283,5.0134,5.01209,5.013,8000000.0
2008-02-26 11:39:00,5.0129,5.01396,5.0129,5.01396,11000000.0
2008-02-26 11:40:00,5.01434,5.0144,5.01311,5.0135,12000000.0
2008-02-26 11:41:00,5.01316,5.01458,5.01282,5.01335,10000000.0
2008-02-26 11:42:00,5.01432,5.01558,5.01353,5.01558,10000000.0
2008-02-26 11:43:00,5.01456,5.01597,5.01382,5.01538,17000000.0
2008-02-26 11:44:00,5.01465,5.01559,5.01433,5.01433,15000000.0
2008-02-26 11:45:00,5.0155,5.01606,5.01446,5.01592,16000000.0
2008-02-26 11:46:00,5.01624,5.01713,5.01556,5.01615,7000000.0
2008-02-26 11:47:00,5.01739,5.01767,5.01586,5.01628,16000000.0
2008-02-26 11:48:00,5.01709,5.01709,5.01548,5.01658,13000000.0
2008-02-26 11:49:00,5.01603,5.01685,5.01541,5.01685,10000000.0
2008-02-26 11:50:00,5.01519,5.01621,5.01518,5.01602,12000000.0
2008-02-26 11:51:00,5.01622,5.01657,5.01491,5.01519,14000000.0
2008-02-26 11:52:00,5.01563,5.01563,5.01336,5.01448,18000000.0
2008-02-26 11:53:00,5.01425,5.01529,5.01331,5.01384,16000000.0
2008-02-26 11:54:00,5.01431,5.01565,5.01416,5.01565,8000000.0
2008-02-26 11:55:00,5.01514,5.01627,5.01471,5.01627,8000000.0
2008-02-26 11:56:00,5.0155,5.01581,5.01404,5.01404,8000000.0
2008-02-26 11:57:00,5.01309,5.01492,5.01309,5.01408,11000000.0
2008-02-26 11:58:00,5.01503,5.01586,5.01376,5.01572,14000000.0
2008-02-26 11:59:00,5.01577,5.0158,5.01438,5.01521,11000000.0
2008-02-26 12:00:00,5.01536,5.0167,5.01468,5.01576,15000000.0
2008-02-26 12:01:00,5.01408,5.01527,5.01398,5.01475,13000000.0
2008-02-26 12:02:00,5.01465,5.01465,5.01228,5.01228,15000000.0
2008-02-26 12:03:00,5.01325,5.01387,5.01255,5.01255,11000000.0
2008-02-26 12:04:00,5.01313,5.01387,5.01252,5.01355,9000000.0
2008-02-26 12:05:00,5.01235,5.01296,5.01051,5.01064,9000000.0
2008-02-26 12:06:00,5.01096,5.01128,5.00948,5.01087,15000000.0
2008-02-26 12:07:00,5.01021,5.0104,5.00878,5.00878,11000000.0
2008-02-26 12:08:00,5.01081,5.01081,5.00864,5.00864,8000000.0
2008-02-26 12:09:00,5.01068,5.01268,5.00897,5.01065,18000000.0
2008-02-26 12:10:00,5.0099,5.01085,5.00836,5.01085,14000000.0
2008-02-26 12:11:00,5.01059,5.01119,5.00982,5.01102,9000000.0
2008-02-26 12:12:00,5.00905,5.01114,5.00905,5.01091,18000000.0
2008-02-26 12:13:00,5.01117,5.01145,5.01023,5.0106,12000000.0
2008-02-26 12:14:00,5.01156,5.01156,5.00981,5.01115,10000000.0
2008-02-26 12:15:00,5.00934,5.01146,5.00928,5.01077,8000000.0
2008-02-26 12:16:00,5.00926,5.00992,5.00815,5.00946,14000000.0
2008-02-26 12:17:00,5.00939,5.00939,5.00658,5.00776,13000000.0
2008-02-26 12:18:00,5.00734,5.00748,5.00614,5.00729,10000000.0
2008-02-26 12:19:00,5.00649,5.0077,5.00589,5.00685,11000000.0
2008-02-26 12:20:00,5.00763,5.00832,5.00697,5.00832,8000000.0
2008-02-26 12:21:00,5.00799,5.00799,5.00539,5.00539,20000000.0
2008-02-26 12:22:00,5.00652,5.00652,5.00436,5.00628,14000000.0
2008-02-26 12:23:00,5.00509,5.00698,5.00494,5.00698,11000000.0
2008-02-26 12:24:00,5.00661,5.00661,5.00516,5.0065,17000000.0
2008-02-26 12:25:00,5.0067,5.0067,5.00538,5.00547,12000000.0
2008-02-26 12:26:00,5.00559,5.00721,5.00559,5.00702,7000000.0
2008-02-26 12:27:00,5.00847,5.00859,5.00688,5.00688,7000000.0
2008-02-26 12:28:00,5.00597,5.00759,5.00597,5.00646,19000000.0
2008-02-26 12:29:00,5.00662,5.00702,5.00577,5.00577,12000000.0
2008-02-26 12:30:00,5.0072,5.00734,5.00646,5.00677,10000000.0
2008-02-26 12:31:00,5.00652,5.00731,5.00581,5.00683,12000000.0
2008-02-26 12:32:00,5.00612,5.00698,5.00515,5.00655,12000000.0
2008-02-26 12:33:00,5.00716,5.0072,5.00558,5.00633,15000000.0
2008-02-26 12:34:00,5.00715,5.00751,5.00559,5.00599,12000000.0
2008-02-26 12:35:00,5.00752,5.00752,5.00626,5.00702,12000000.0
2008-02-26 12:36:00,5.00748,5.00784,5.00633,5.00635,15000000.0
2008-02-26 12:37:00,5.0075,5.0078,5.00626,5.0078,8000000.0
2008-02-26 12:38:00,5.00736,5.00756,5.0057,5.00677,15000000.0
2008-02-26 12:39:00,5.00646,5.00695,5.0055,5.00568,14000000.0
2008-02-26 12:40:00,5.00737,5.00737,5.0057,5.00695,18000000.0
2008-02-26 12:41:00,5.00687,5.00831,5.00655,5.00831,11000000.0
2008-02-26 12:42:00,5.00738,5.00875,5.00704,5.00865,17000000.0
2008-02-26 12:43:00,5.0076,5.00895,5.0076,5.00837,11000000.0
2008-02-26 12:44:00,5.00755,5.00869,5.00723,5.00723,13000000.0
2008-02-26 12:45:00,5.00874,5.0092,5.00807,5.00851,10000000.0
2008-02-26 12:46:00,5.00729,5.00953,5.00729,5.00953,20000000.0
2008-02-26 12:47:00,5.01003,5.01036,5.00846,5.01036,10000000.0
2008-02-26 12:48:00,5.01001,5.01023,5.00917,5.00947,10000000.0
2008-02-26 12:49:00,5.01053,5.01063,5.00829,5.00871,15000000.0
2008-02-26 12:50:00,5.00977,5.01033,5.00881,5.00961,14000000.0
2008-02-26 12:51:00,5.00967,5.01026,5.00898,5.0093,14000000.0
2008-02-26 12:52:00,5.00973,5.00992,5.00884,5.0089,9000000.0
2008-02-26 12:53:00,5.00912,5.00993,5.00878,5.00942,9000000.0
2008-02-26 12:54:00,5.01029,5.01083,5.00898,5.0092,20000000.0
2008-02-26 12:55:00,5.00915,5.01049,5.00883,5.0104,12000000.0
2008-02-26 12:56:00,5.01087,5.01156,5.00896,5.00896,7000000.0
2008-02-26 12:57:00,5.00994,5.01181,5.00994,5.01069,13000000.0
2008-02-26 12:58:00,5.01021,5.01162,5.01011,5.01067,16000000.0
2008-02-26 12:59:00,5.01047,5.01169,5.00989,5.01169,14000000.0
2008-02-26 13:00:00,5.01033,5.01102,5.0096,5.011,12000000.0
2008-02-26 13:01:00,5.01123,5.01123,5.00951,5.01116,17000000.0
2008-02-26 13:02:00,5.01093,5.01096,5.00952,5.01056,10000000.0
2008-02-26 13:03:00,5.00981,5.0103,5.00854,5.00981,22000000.0
2008-02-26 13:04:00,5.00936,5.00936,5.00741,5.00884,20000000.0
2008-02-26 13:05:00,5.00905,5.00912,5.00836,5.00878,14000000.0
2008-02-26 13:06:00,5.00909,5.00935,5.00676,5.00676,17000000.0
2008-02-26 13:07:00,5.00816,5.00844,5.00618,5.00749,22000000.0
2008-02-26 13:08:00,5.00663,5.00841,5.00593,5.0079,12000000.0
2008-02-26 13:09:00,5.00883,5.00893,5.0075,5.00821,12000000.0
2008-02-26 13:10:00,5.00862,5.01006,5.00783,5.00898,20000000.0
2008-02-26 13:11:00,5.00842,5.00963,5.00801,5.00947,12000000.0
2008-02-26 13:12:00,5.00866,5.01058,5.00866,5.00961,16000000.0
2008-02-26 13:13:00,5.01064,5.01064,5.009,5.00986,14000000.0
2008-02-26 13:14:00,5.01028,5.01114,5.00925,5.01114,17000000.0
2008-02-26 13:15:00,5.01173,5.01196,5.01018,5.0109,7000000.0
2008-02-26 13:16:00,5.01158,5.01228,5.01049,5.01049,9000000.0
2008-02-26 13:17:00,5.01105,5.01197,5.0104,5.01186,15000000.0
2008-02-26 13:18:00,5.0106,5.01138,5.00953,5.01091,17000000.0
2008-02-26 13:19:00,5.00946,5.01121,5.00946,5.01022,15000000.0
2008-02-26 13:20:00,5.01052,5.01138,5.00984,5.01138,12000000.0
2008-02-26 13:21:00,5.01132,5.01132,5.00979,5.00979,24000000.0
2008-02-26 13:22:00,5.01043,5.01122,5.0092,5.0092,12000000.0
2008-02-26 13:23:00,5.00994,5.01072,5.00884,5.00939,12000000.0
2008-02-26 13:24:00,5.01118,5.01118,5.0092,5.0092,18000000.0
2008-02-26 13:25:00,5.01055,5.01084,5.00932,5.01067,12000000.0
2008-02-26 13:26:00,5.01042,5.01118,5.00938,5.01043,12000000.0
2008-02-26 13:27:00,5.0105,5.0105,5.00879,5.00955,9000000.0
2008-02-26 13:28:00,5.009,5.00998,5.00808,5.00919,15000000.0
2008-02-26 13:29:00,5.00848,5.0101,5.00848,5.00956,14000000.0
2008-02-26 13:30:00,5.00922,5.0104,5.00877,5.00877,11000000.0
2008-02-26 13:31:00,5.01018,5.01018,5.00865,5.00865,11000000.0
2008-02-26 13:32:00,5.00923,5.01077,5.00888,5.0105,8000000.0
2008-02-26 13:33:00,5.00858,5.01049,5.00858,5.00998,14000000.0
2008-02-26 13:34:00,5.01066,5.01071,5.00918,5.00968,11000000.0
2008-02-26 13:35:00,5.01009,5.01034,5.0092,5.0092,16000000.0
2008-02-26 13:36:00,5.01038,5.01048,5.0096,5.01048,8000000.0
2008-02-26 13:37:00,5.01031,5.01095,5.00918,5.01095,17000000.0
2008-02-26 13:38:00,5.00971,5.01086,5.00944,5.0102,14000000.0
2008-02-26 13:39:00,5.00959,5.01023,5.00896,5.00924,10000000.0
2008-02-26 13:40:00,5.00847,5.00996,5.00847,5.00949,8000000.0
2008-02-26 13:41:00,5.01017,5.01044,5.00939,5.01044,11000000.0
2008-02-26 13:42:00,5.00881,5.01085,5.00881,5.01048,14000000.0
2008-02-26 13:43:00,5.00981,5.01031,5.00935,5.01014,11000000.0
2008-02-26 13:44:00,5.01102,5.01102,5.00935,5.00935,11000000.0
2008-02-26 13:45:00,5.00995,5.00995,5.00866,5.00938,14000000.0
2008-02-26 13:46:00,5.00988,5.00988,5.00865,5.00865,11000000.0
2008-02-26 13:47:00,5.00848,5.00976,5.00761,5.00812,13000000.0
2008-02-26 13:48:00,5.00924,5.00924,5.00762,5.00833,14000000.0
2008-02-26 13:49:00,5.00855,5.00881,5.0073,5.00871,12000000.0
2008-02-26 13:50:00,5.0068,5.00896,5.0055,5.0055,16000000.0
2008-02-26 13:51:00,5.00525,5.00748,5.00525,5.00608,14000000.0
2008-02-26 13:52:00,5.00549,5.00748,5.00549,5.00606,10000000.0
2008-02-26 13:53:00,5.00743,5.00818,5.00687,5.00689,10000000.0
2008-02-26 13:54:00,5.00681,5.00737,5.00655,5.00687,8000000.0
2008-02-26 13:55:00,5.00619,5.00721,5.00604,5.00659,13000000.0
2008-02-26 13:56:00,5.00647,5.00799,5.00635,5.00799,17000000.0
2008-02-26 13:57:00,5.00707,5.00707,5.0053,5.00585,13000000.0
2008-02-26 13:58:00,5.00646,5.00651,5.00471,5.00479,7000000.0
2008-02-26 13:59:00,5.00503,5.0072,5.00503,5.00537,9000000.0
2008-02-26 14:00:00,5.00683,5.00688,5.00355,5.00355,7000000.0
2008-02-26 14:01:00,5.00551,5.00551,5.00357,5.00492,11000000.0
2008-02-26 14:02:00,5.00467,5.00467,5.00258,5.00376,19000000.0
2008-02-26 14:03:00,5.00251,5.00458,5.00251,5.00458,13000000.0
2008-02-26 14:04:00,5.00366,5.0049,5.00254,5.00334,22000000.0
2008-02-26 14:05:00,5.0042,5.00431,5.00226,5.00424,17000000.0
2008-02-26 14:06:00,5.00343,5.00403,5.0027,5.00403,11000000.0
2008-02-26 14:07:00,5.00451,5.00451,5.0031,5.0031,9000000.0
2008-02-26 14:08:00,5.00431,5.00479,5.00373,5.00479,11000000.0
2008-02-26 14:09:00,5.00338,5.00475,5.00327,5.00327,12000000.0
2008-02-26 14:10:00,5.00355,5.00514,5.00355,5.00487,13000000.0
2008-02-26 14:11:00,5.00508,5.00508,5.00287,5.00372,14000000.0
2008-02-26 14:12:00,5.00421,5.00503,5.00378,5.00378,11000000.0
2008-02-26 14:13:00,5.00396,5.0047,5.00324,5.0047,11000000.0
2008-02-26 14:14:00,5.00345,5.0047,5.00345,5.00449,7000000.0
2008-02-26 14:15:00,5.00418,5.00513,5.00312,5.00312,14000000.0
2008-02-26 14:16:00,5.00324,5.00482,5.00259,5.00455,13000000.0
2008-02-26 14:17:00,5.0042,5.0042,5.00203,5.00304,22000000.0
2008-02-26 14:18:00,5.00211,5.00504,5.00211,5.00502,15000000.0
2008-02-26 14:19:00,5.0046,5.0046,5.00306,5.00444,12000000.0
2008-02-26 14:20:00,5.00372,5.0038,5.00259,5.00337,7000000.0
2008-02-26 14:21:00,5.0038,5.00399,5.00259,5.00333,13000000.0
2008-02-26 14:22:00,5.00414,5.00433,5.00349,5.00432,8000000.0
2008-02-26 14:23:00,5.00304,5.0046,5.00304,5.0046,11000000.0
2008-02-26 14:24:00,5.00371,5.00613,5.00324,5.00503,13000000.0
2008-02-26 14:25:00,5.00599,5.00651,5.00453,5.00534,15000000.0
2008-02-26 14:26:00,5.00466,5.0063,5.00448,5.0063,8000000.0
2008-02-26 14:27:00,5.00478,5.0055,5.00397,5.00417,10000000.0
2008-02-26 14:28:00,5.00521,5.00521,5.00135,5.00135,11000000.0
2008-02-26 14:29:00,5.00231,5.00289,5.0004,5.00149,21000000.0
2008-02-26 14:30:00,5.00071,5.00214,5.00071,5.00211,11000000.0
2008-02-26 14:31:00,5.00183,5.00183,5.00027,5.00027,17000000.0
2008-02-26 14:32:00,5.00051,5.00261,5.00051,5.00167,15000000.0
2008-02-26 14:33:00,5.00302,5.00302,5.00141,5.00263,8000000.0
2008-02-26 14:34:00,5.00195,5.00287,5.00161,5.00204,9000000.0
2008-02-26 14:35:00,5.0015,5.00259,5.00136,5.00137,11000000.0
2008-02-26 14:36:00,5.00286,5.00286,5.00126,5.00126,15000000.0
2008-02-26 14:37:00,5.00242,5.00283,5.00135,5.00135,8000000.0
2008-02-26 14:38:00,5.00347,5.00354,5.00167,5.0024,10000000.0
2008-02-26 14:39:00,5.00211,5.00328,5.00177,5.00248,19000000.0
2008-02-26 14:40:00,5.00208,5.00355,5.00174,5.00216,15000000.0
2008-02-26 14:41:00,5.00273,5.00377,5.00192,5.00284,15000000.0
2008-02-26 14:42:00,5.00349,5.00389,5.00253,5.00389,17000000.0
2008-02-26 14:43:00,5.00252,5.00405,5.00252,5.00405,15000000.0
2008-02-26 14:44:00,5.00295,5.00423,5.0023,5.00423,15000000.0
2008-02-26 14:45:00,5.00339,5.00385,5.00267,5.00374,9000000.0
2008-02-26 14:46:00,5.00247,5.0039,5.00247,5.00285,11000000.0
2008-02-26 14:47:00,5.0036,5.00402,5.00264,5.00339,12000000.0
2008-02-26 14:48:00,5.00322,5.00488,5.00322,5.00378,12000000.0
2008-02-26 14:49:00,5.00509,5.00631,5.00423,5.00631,12000000.0
2008-02-26 14:50:00,5.0067,5.007,5.00532,5.00687,15000000.0
2008-02-26 14:51:00,5.00594,5.0066,5.00468,5.00468,10000000.0
2008-02-26 14:52:00,5.00554,5.00561,5.00376,5.00376,13000000.0
2008-02-26 14:53:00,5.00472,5.0055,5.00402,5.0055,13000000.0
2008-02-26 14:54:00,5.00528,5.00539,5.00432,5.00476,9000000.0
2008-02-26 14:55:00,5.00488,5.00488,5.00322,5.00439,16000000.0
2008-02-26 14:56:00,5.00422,5.00486,5.0033,5.0038,15000000.0
2008-02-26 14:57:00,5.00418,5.00451,5.00325,5.00339,15000000.0
2008-02-26 14:58:00,5.00249,5.00423,5.00249,5.00408,11000000.0
2008-02-26 14:59:00,5.00394,5.00469,5.00338,5.00469,14000000.0
2008-02-26 15:00:00,5.00351,5.00451,5.00288,5.00325,18000000.0
2008-02-26 15:01:00,5.00247,5.00408,5.00239,5.00408,12000000.0
2008-02-26 15:02:00,5.00295,5.00401,5.00292,5.00376,7000000.0
2008-02-26 15:03:00,5.00392,5.00392,5.00204,5.00204,18000000.0
2008-02-26 15:04:00,5.00267,5.00358,5.00117,5.00203,21000000.0
2008-02-26 15:05:00,5.00169,5.00341,5.00162,5.00162,13000000.0
2008-02-26 15:06:00,5.0025,5.00322,5.00185,5.00275,14000000.0
2008-02-26 15:07:00,5.00362,5.00374,5.00223,5.00225,22000000.0
2008-02-26 15:08:00,5.00344,5.00435,5.00282,5.00353,10000000.0
2008-02-26 15:09:00,5.00343,5.00456,5.00343,5.004,9000000.0
2008-02-26 15:10:00,5.00438,5.00603,5.00423,5.00603,14000000.0
2008-02-26 15:11:00,5.00464,5.00631,5.00464,5.00525,12000000.0
2008-02-26 15:12:00,5.00698,5.00698,5.00551,5.00577,13000000.0
2008-02-26 15:13:00,5.00576,5.00639,5.00439,5.00447,12000000.0
2008-02-26 15:14:00,5.00568,5.00576,5.00437,5.00531,10000000.0
2008-02-26 15:15:00,5.00565,5.00625,5.00438,5.00438,16000000.0
2008-02-26 15:16:00,5.00471,5.00603,5.00445,5.00603,15000000.0
2008-02-26 15:17:00,5.00605,5.0062,5.00461,5.00546,14000000.0
2008-02-26 15:18:00,5.00523,5.00651,5.00495,5.00551,12000000.0
2008-02-26 15:19:00,5.00506,5.00725,5.00506,5.00725,11000000.0
2008-02-26 15:20:00,5.00677,5.00703,5.00551,5.00677,14000000.0
2008-02-26 15:21:00,5.00498,5.00716,5.00498,5.00651,14000000.0
2008-02-26 15:22:00,5.00593,5.00734,5.00593,5.00728,10000000.0
2008-02-26 15:23:00,5.00619,5.00666,5.00565,5.00621,11000000.0
2008-02-26 15:24:00,5.00492,5.0068,5.00411,5.0068,10000000.0
2008-02-26 15:25:00,5.00727,5.00732,5.00578,5.00696,16000000.0
2008-02-26 15:26:00,5.00658,5.00708,5.00534,5.00635,15000000.0
2008-02-26 15:27:00,5.0057,5.00707,5.00532,5.00619,10000000.0
2008-02-26 15:28:00,5.00738,5.00741,5.00595,5.00673,11000000.0
2008-02-26 15:29:00,5.00599,5.00656,5.00504,5.00567,19000000.0
2008-02-26 15:30:00,5.00536,5.00993,5.00536,5.00993,10000000.0
2008-02-26 15:31:00,5.00975,5.01072,5.0085,5.0094,14000000.0
2008-02-26 15:32:00,5.00834,5.01026,5.00765,5.00806,12000000.0
2008-02-26 15:33:00,5.00951,5.01036,5.00739,5.00805,20000000.0
2008-02-26 15:34:00,5.00755,5.00874,5.00554,5.00635,12000000.0
2008-02-26 15:35:00,5.00698,5.00721,5.00344,5.00344,12000000.0
2008-02-26 15:36:00,5.00636,5.00716,5.00431,5.00639,10000000.0
2008-02-26 15:37:00,5.00465,5.00731,5.00401,5.00731,10000000.0
2008-02-26 15:38:00,5.00548,5.00607,5.00224,5.00234,13000000.0
2008-02-26 15:39:00,5.00287,5.00409,5.00287,5.00399,7000000.0
2008-02-26 15:40:00,5.00372,5.00372,5.00239,5.00316,10000000.0
2008-02-26 15:41:00,5.00342,5.00445,5.00265,5.0041,9000000.0
2008-02-26 15:42:00,5.00252,5.00572,5.00252,5.00562,13000000.0
2008-02-26 15:43:00,5.00408,5.00592,5.0031,5.00499,16000000.0
2008-02-26 15:44:00,5.00435,5.00549,5.00322,5.00373,14000000.0
2008-02-26 15:45:00,5.00432,5.00492,5.00327,5.00466,15000000.0
2008-02-26 15:46:00,5.00529,5.00529,5.0032,5.00348,13000000.0
2008-02-26 15:47:00,5.00394,5.00473,5.00351,5.00439,9000000.0
2008-02-26 15:48:00,5.00484,5.00535,5.00309,5.00415,21000000.0
2008-02-26 15:49:00,5.00343,5.00573,5.00343,5.00514,23000000.0
2008-02-26 15:50:00,5.00461,5.0052,5.00377,5.00496,12000000.0
2008-02-26 15:51:00,5.00503,5.00549,5.00375,5.00428,19000000.0
2008-02-26 15:52:00,5.00439,5.0044,5.00144,5.00368,15000000.0
2008-02-26 15:53:00,5.00408,5.0043,5.00289,5.00357,14000000.0
2008-02-26 15:54:00,5.00306,5.0049,5.00273,5.0048,15000000.0
2008-02-26 15:55:00,5.00451,5.00513,5.00284,5.0035,12000000.0
2008-02-26 15:56:00,5.00392,5.00528,5.00363,5.00411,18000000.0
2008-02-26 15:57:00,5.00481,5.00506,5.00357,5.00396,10000000.0
2008-02-26 15:58:00,5.00336,5.00457,5.00296,5.00303,22000000.0
2008-02-26 15:59:00,5.00486,5.00486,5.0034,5.00439,12000000.0
2008-02-26 16:00:00,5.00334,5.00421,5.0026,5.00415,12000000.0
2008-02-26 16:01:00,5.00402,5.00462,5.00227,5.00462,12000000.0
2008-02-26 16:02:00,5.00426,5.00452,5.00286,5.00287,13000000.0
2008-02-26 16:03:00,5.00408,5.00451,5.0015,5.00343,13000000.0
2008-02-26 16:04:00,5.00307,5.00579,5.00305,5.00579,11000000.0
2008-02-26 16:05:00,5.00428,5.00527,5.00399,5.00413,9000000.0
2008-02-26 16:06:00,5.0037,5.0053,5.0037,5.0053,14000000.0
2008-02-26 16:07:00,5.00445,5.00599,5.00425,5.00588,15000000.0
2008-02-26 16:08:00,5.00634,5.00634,5.00342,5.00342,15000000.0
2008-02-26 16:09:00,5.00513,5.00747,5.00451,5.00747,17000000.0
2008-02-26 16:10:00,5.00704,5.00708,5.00374,5.00698,14000000.0
2008-02-26 16:11:00,5.00486,5.0065,5.00365,5.00615,9000000.0
2008-02-26 16:12:00,5.00706,5.00726,5.00448,5.00596,15000000.0
2008-02-26 16:13:00,5.00608,5.00659,5.00467,5.0056,14000000.0
2008-02-26 16:14:00,5.00622,5.00622,5.00411,5.00579,12000000.0
2008-02-26 16:15:00,5.00535,5.00606,5.00461,5.00461,14000000.0
2008-02-26 16:16:00,5.00424,5.00686,5.00424,5.00616,13000000.0
2008-02-26 16:17:00,5.00438,5.00705,5.00438,5.00576,18000000.0
2008-02-26 16:18:00,5.00681,5.00709,5.00215,5.00215,13000000.0
2008-02-26 16:19:00,5.00184,5.00551,5.00184,5.00354,8000000.0
2008-02-26 16:20:00,5.00289,5.00628,5.00278,5.00511,13000000.0
2008-02-26 16:21:00,5.00404,5.00598,5.0028,5.00386,12000000.0
2008-02-26 16:22:00,5.00476,5.0055,5.00194,5.00194,11000000.0
2008-02-26 16:23:00,5.00269,5.00452,5.00151,5.00452,14000000.0
2008-02-26 16:24:00,5.00436,5.00524,5.00227,5.00473,15000000.0
2008-02-26 16:25:00,5.00327,5.00471,5.00217,5.00235,11000000.0
2008-02-26 16:26:00,5.00283,5.00417,5.0025,5.00356,8000000.0
2008-02-26 16:27:00,5.00371,5.00496,5.00342,5.00403,10000000.0
2008-02-26 16:28:00,5.00352,5.0064,5.00274,5.00353,15000000.0
2008-02-26 16:29:00,5.00434,5.00686,5.004,5.00686,7000000.0
2008-02-26 16:30:00,5.0073,5.00812,5.00398,5.0074,16000000.0
2008-02-26 16:31:00,5.0056,5.00693,5.00298,5.00693,14000000.0
2008-02-26 16:32:00,5.00865,5.00865,5.00408,5.00614,7000000.0
2008-02-26 16:33:00,5.00843,5.00843,5.00343,5.0068,8000000.0
2008-02-26 16:34:00,5.00708,5.00766,5.00492,5.00765,8000000.0
2008-02-26 16:35:00,5.0079,5.00889,5.00702,5.00889,9000000.0
2008-02-26 16:36:00,5.00914,5.00914,5.00685,5.00746,13000000.0
2008-02-26 16:37:00,5.00716,5.00809,5.00644,5.00771,18000000.0
2008-02-26 16:38:00,5.00853,5.00853,5.00678,5.00837,18000000.0
2008-02-26 16:39:00,5.00719,5.00842,5.00659,5.00751,20000000.0
2008-02-26 16:40:00,5.0073,5.00879,5.0073,5.00861,13000000.0
2008-02-26 16:41:00,5.00739,5.00861,5.00708,5.0085,20000000.0
2008-02-26 16:42:00,5.00892,5.01015,5.00789,5.00941,18000000.0
2008-02-26 16:43:00,5.0089,5.00965,5.00766,5.00766,15000000.0
2008-02-26 16:44:00,5.00923,5.00931,5.00757,5.00931,20000000.0
2008-02-26 16:45:00,5.00732,5.00905,5.00682,5.00781,13000000.0
2008-02-26 16:46:00,5.0084,5.00949,5.0072,5.00795,15000000.0
2008-02-26 16:47:00,5.00766,5.01032,5.00766,5.01032,8000000.0
2008-02-26 16:48:00,5.00996,5.01041,5.00895,5.01003,11000000.0
2008-02-26 16:49:00,5.00805,5.00934,5.00759,5.00867,12000000.0
2008-02-26 16:50:00,5.00989,5.00989,5.0078,5.00957,15000000.0
2008-02-26 16:51:00,5.00795,5.00992,5.00795,5.00918,18000000.0
2008-02-26 16:52:00,5.00899,5.00972,5.00813,5.00813,14000000.0
2008-02-26 16:53:00,5.00765,5.00892,5.0076,5.00884,8000000.0
2008-02-26 16:54:00,5.00877,5.00981,5.00779,5.00981,11000000.0
2008-02-26 16:55:00,5.00868,5.00934,5.00736,5.00869,12000000.0
2008-02-26 16:56:00,5.00912,5.00965,5.00827,5.00941,10000000.0
2008-02-26 16:57:00,5.00781,5.00878,5.00749,5.0085,8000000.0
2008-02-26 16:58:00,5.0062,5.00836,5.00526,5.00526,9000000.0
2008-02-26 16:59:00,5.00818,5.00864,5.00544,5.00698,13000000.0
2008-02-26 17:00:00,5.00497,5.00726,5.00332,5.00657,11000000.0
2008-02-26 17:01:00,5.00871,5.00871,5.00439,5.00624,12000000.0
2008-02-26 17:02:00,5.00637,5.00712,5.00506,5.00521,10000000.0
2008-02-26 17:03:00,5.00498,5.00579,5.00154,5.00267,16000000.0
2008-02-26 17:04:00,5.00199,5.00469,5.00077,5.00204,13000000.0
2008-02-26 17:05:00,5.0014,5.00488,5.00103,5.00103,16000000.0
2008-02-26 17:06:00,5.00362,5.005,5.00131,5.00231,12000000.0
2008-02-26 17:07:00,5.00294,5.00434,5.00173,5.0026,8000000.0
2008-02-26 17:08:00,5.00243,5.00536,5.00147,5.00234,21000000.0
2008-02-26 17:09:00,5.00409,5.00501,5.00221,5.00378,16000000.0
2008-02-26 17:10:00,5.0038,5.00428,5.00161,5.00228,11000000.0
2008-02-26 17:11:00,5.00232,5.00296,5.00089,5.00153,11000000.0
2008-02-26 17:12:00,5.0022,5.00315,5.00169,5.0023,9000000.0
2008-02-26 17:13:00,5.00252,5.00381,5.00211,5.00371,9000000.0
2008-02-26 17:14:00,5.00316,5.00397,5.00158,5.00194,17000000.0
2008-02-26 17:15:00,5.00273,5.00352,5.00188,5.00264,11000000.0
2008-02-26 17:16:00,5.00276,5.00367,5.00121,5.00203,15000000.0
2008-02-26 17:17:00,5.00092,5.00259,4.99996,4.99996,13000000.0
2008-02-26 17:18:00,5.00145,5.00261,5.00056,5.00261,15000000.0
2008-02-26 17:19:00,5.00254,5.00271,5.0013,5.00255,17000000.0
2008-02-26 17:20:00,5.00252,5.00318,5.00205,5.00283,12000000.0
2008-02-26 17:21:00,5.00167,5.00316,5.00167,5.00306,7000000.0
2008-02-26 17:22:00,5.00156,5.00311,5.00118,5.00217,14000000.0
2008-02-26 17:23:00,5.00182,5.00344,5.00103,5.00232,13000000.0
2008-02-26 17:24:00,5.00298,5.00298,5.00109,5.00109,9000000.0
2008-02-26 17:25:00,5.00264,5.00339,5.00206,5.00315,11000000.0
2008-02-26 17:26:00,5.00247,5.0036,5.00165,5.00239,16000000.0
2008-02-26 17:27:00,5.00291,5.00352,5.00225,5.00276,9000000.0
2008-02-26 17:28:00,5.00265,5.00285,5.00126,5.00254,15000000.0
2008-02-26 17:29:00,5.00224,5.00295,5.00129,5.00295,11000000.0
2008-02-26 17:30:00,5.00174,5.00292,5.00123,5.00205,19000000.0
2008-02-26 17:31:00,5.00259,5.00284,5.00149,5.00202,11000000.0
2008-02-26 17:32:00,5.00307,5.00319,5.00128,5.00253,9000000.0
2008-02-26 17:33:00,5.0008,5.00261,5.0008,5.0017,10000000.0
2008-02-26 17:34:00,5.0016,5.0026,5.00137,5.0026,14000000.0
2008-02-26 17:35:00,5.00298,5.00321,5.00189,5.00227,13000000.0
2008-02-26 17:36:00,5.00209,5.00271,5.00151,5.00151,11000000.0
2008-02-26 17:37:00,5.00202,5.00289,5.00128,5.00204,15000000.0
2008-02-26 17:38:00,5.00168,5.00272,5.00095,5.00137,17000000.0
2008-02-26 17:39:00,5.00216,5.00278,5.0015,5.0015,8000000.0
2008-02-26 17:40:00,5.00111,5.00286,5.00111,5.0012,12000000.0
2008-02-26 17:41:00,5.00275,5.00275,5.00116,5.00209,21000000.0
2008-02-26 17:42:00,5.00244,5.00283,5.0016,5.00283,13000000.0
2008-02-26 17:43:00,5.00278,5.00288,5.00142,5.0027,11000000.0
2008-02-26 17:44:00,5.00244,5.00319,5.00135,5.00199,19000000.0
2008-02-26 17:45:00,5.00135,5.00241,5.00124,5.00209,10000000.0
2008-02-26 17:46:00,5.00138,5.0023,5.00095,5.00181,13000000.0
2008-02-26 17:47:00,5.0021,5.00277,5.00109,5.00277,9000000.0
2008-02-26 17:48:00,5.0035,5.00355,5.00207,5.00214,14000000.0
2008-02-26 17:49:00,5.00274,5.00334,5.00201,5.0024,14000000.0
2008-02-26 17:50:00,5.00226,5.00501,5.00187,5.00382,17000000.0
2008-02-26 17:51:00,5.00484,5.00484,5.00235,5.00235,13000000.0
2008-02-26 17:52:00,5.0034,5.00516,5.00254,5.00516,24000000.0
2008-02-26 17:53:00,5.00502,5.00502,5.0027,5.00356,16000000.0
2008-02-26 17:54:00,5.00373,5.00501,5.00255,5.00501,16000000.0
2008-02-26 17:55:00,5.00475,5.00475,5.00258,5.00468,13000000.0
2008-02-26 17:56:00,5.00249,5.0052,5.00249,5.00436,15000000.0
2008-02-26 17:57:00,5.00488,5.00488,5.00319,5.00488,10000000.0
2008-02-26 17:58:00,5.00484,5.00533,5.00353,5.00476,15000000.0
2008-02-26 17:59:00,5.00457,5.00477,5.00223,5.00264,13000000.0
2008-02-26 18:00:00,5.00159,5.00363,5.00156,5.00363,7000000.0
2008-02-26 18:01:00,5.00365,5.00365,5.00164,5.00243,18000000.0
2008-02-26 18:02:00,5.00292,5.00358,5.00155,5.00232,17000000.0
2008-02-26 18:03:00,5.00314,5.00344,5.00168,5.0028,16000000.0
2008-02-26 18:04:00,5.00291,5.00442,5.00212,5.00278,14000000.0
2008-02-26 18:05:00,5.00344,5.00413,5.0014,5.004,13000000.0
2008-02-26 18:06:00,5.00207,5.0049,5.00207,5.00406,18000000.0
2008-02-26 18:07:00,5.00292,5.00411,5.00232,5.00378,12000000.0
2008-02-26 18:08:00,5.00306,5.00468,5.00271,5.00468,18000000.0
2008-02-26 18:09:00,5.00466,5.00466,5.00198,5.00328,12000000.0
2008-02-26 18:10:00,5.00252,5.00424,5.00252,5.00402,13000000.0
2008-02-26 18:11:00,5.00459,5.00459,5.00263,5.00412,10000000.0
2008-02-26 18:12:00,5.00396,5.00467,5.00337,5.00452,11000000.0
2008-02-26 18:13:00,5.00362,5.00524,5.00277,5.00457,14000000.0
2008-02-26 18:14:00,5.00457,5.00635,5.0042,5.00635,10000000.0
2008-02-26 18:15:00,5.00385,5.00619,5.00353,5.00353,10000000.0
2008-02-26 18:16:00,5.0073,5.00754,5.00428,5.00559,9000000.0
2008-02-26 18:17:00,5.00586,5.00668,5.00275,5.00275,18000000.0
2008-02-26 18:18:00,5.00336,5.00612,5.00237,5.00344,14000000.0
2008-02-26 18:19:00,5.00214,5.00588,5.00214,5.00401,10000000.0
2008-02-26 18:20:00,5.00235,5.00631,5.00235,5.00597,15000000.0
2008-02-26 18:21:00,5.00582,5.00611,5.00293,5.00611,18000000.0
2008-02-26 18:22:00,5.00521,5.00632,5.00293,5.00556,14000000.0
2008-02-26 18:23:00,5.00459,5.00562,5.00411,5.00562,7000000.0
2008-02-26 18:24:00,5.00583,5.00583,5.00333,5.00477,9000000.0
2008-02-26 18:25:00,5.0038,5.00535,5.0019,5.00472,13000000.0
2008-02-26 18:26:00,5.00438,5.00546,5.00339,5.00543,16000000.0
2008-02-26 18:27:00,5.00356,5.00481,5.00356,5.00461,14000000.0
2008-02-26 18:28:00,5.00489,5.00537,5.00344,5.00537,13000000.0
2008-02-26 18:29:00,5.00379,5.00621,5.00379,5.00443,11000000.0
2008-02-26 18:30:00,5.0048,5.00663,5.0048,5.00621,16000000.0
2008-02-26 18:31:00,5.00497,5.00776,5.00454,5.00776,12000000.0
2008-02-26 18:32:00,5.00686,5.00692,5.00269,5.00515,11000000.0
2008-02-26 18:33:00,5.00568,5.00572,5.00328,5.00435,13000000.0
2008-02-26 18:34:00,5.00383,5.00588,5.00362,5.00362,13000000.0
2008-02-26 18:35:00,5.00333,5.00628,5.0028,5.00444,18000000.0
2008-02-26 18:36:00,5.00181,5.00515,5.00135,5.00239,18000000.0
2008-02-26 18:37:00,5.0035,5.00582,5.00225,5.00347,18000000.0
2008-02-26 18:38:00,5.00553,5.00555,5.0019,5.00276,11000000.0
2008-02-26 18:39:00,5.00553,5.00553,5.00241,5.00462,11000000.0
2008-02-26 18:40:00,5.0036,5.00498,5.00292,5.00359,14000000.0
2008-02-26 18:41:00,5.00408,5.00481,5.00202,5.00467,16000000.0
2008-02-26 18:42:00,5.00415,5.0047,5.0019,5.0046,14000000.0
2008-02-26 18:43:00,5.00499,5.00499,5.00274,5.00386,10000000.0
2008-02-26 18:44:00,5.00355,5.00434,5.00293,5.00293,13000000.0
2008-02-26 18:45:00,5.00374,5.00507,5.00353,5.00457,13000000.0
2008-02-26 18:46:00,5.00287,5.00333,5.00229,5.00328,12000000.0
2008-02-26 18:47:00,5.00327,5.00415,5.00261,5.00411,14000000.0
2008-02-26 18:48:00,5.00395,5.00506,5.00225,5.00361,15000000.0
2008-02-26 18:49:00,5.00354,5.00484,5.00223,5.00293,12000000.0
2008-02-26 18:50:00,5.00256,5.00407,5.00256,5.00262,9000000.0
2008-02-26 18:51:00,5.00409,5.00409,5.00293,5.00358,17000000.0
2008-02-26 18:52:00,5.00288,5.00441,5.00288,5.00373,9000000.0
2008-02-26 18:53:00,5.00332,5.00437,5.00318,5.00437,14000000.0
2008-02-26 18:54:00,5.00401,5.00486,5.0033,5.0039,14000000.0
2008-02-26 18:55:00,5.00356,5.00481,5.00356,5.00481,10000000.0
2008-02-26 18:56:00,5.00469,5.00473,5.00293,5.00433,16000000.0
2008-02-26 18:57:00,5.00418,5.00464,5.00369,5.00404,17000000.0
2008-02-26 18:58:00,5.00383,5.00435,5.00234,5.00309,14000000.0
2008-02-26 18:59:00,5.00321,5.00321,5.00099,5.00183,14000000.0
2008-02-26 19:00:00,5.00239,5.00321,4.99893,5.00103,15000000.0
2008-02-26 19:01:00,5.00108,5.00183,4.99956,5.00027,15000000.0
2008-02-26 19:02:00,5.00028,5.00079,4.99924,5.00004,14000000.0
2008-02-26 19:03:00,4.99861,5.0004,4.99861,4.99925,14000000.0
2008-02-26 19:04:00,4.99995,5.0001,4.99839,4.99895,12000000.0
2008-02-26 19:05:00,4.99841,5.00075,4.99841,5.00056,15000000.0
2008-02-26 19:06:00,5.00074,5.00106,4.99875,5.00014,16000000.0
2008-02-26 19:07:00,4.99962,5.00002,4.9987,4.99937,20000000.0
2008-02-26 19:08:00,4.99836,4.99851,4.9968,4.99809,8000000.0
2008-02-26 19:09:00,4.99895,4.99927,4.99715,4.99715,17000000.0
2008-02-26 19:10:00,4.99755,4.9982,4.99648,4.99648,9000000.0
2008-02-26 19:11:00,4.99793,4.99793,4.99556,4.99725,16000000.0
2008-02-26 19:12:00,4.99749,4.99749,4.99579,4.99725,13000000.0
2008-02-26 19:13:00,4.99638,4.99748,4.99618,4.99748,10000000.0
2008-02-26 19:14:00,4.99637,4.99701,4.99544,4.99701,20000000.0
2008-02-26 19:15:00,4.99618,4.99928,4.99618,4.99928,12000000.0
2008-02-26 19:16:00,4.99918,4.99963,4.99741,4.99818,8000000.0
2008-02-26 19:17:00,4.99815,4.99815,4.99675,4.99744,18000000.0
2008-02-26 19:18:00,4.99657,4.99759,4.99654,4.99726,11000000.0
2008-02-26 19:19:00,4.99659,4.99679,4.99505,4.99673,12000000.0
2008-02-26 19:20:00,4.99666,4.99666,4.99478,4.9949,14000000.0
2008-02-26 19:21:00,4.99539,4.99565,4.99379,4.99536,13000000.0
2008-02-26 19:22:00,4.99395,4.99486,4.99244,4.99351,12000000.0
2008-02-26 19:23:00,4.99299,4.99448,4.99261,4.99267,14000000.0
2008-02-26 19:24:00,4.99419,4.99472,4.9929,4.99446,19000000.0
2008-02-26 19:25:00,4.99263,4.99357,4.99241,4.99357,8000000.0
2008-02-26 19:26:00,4.99348,4.9944,4.99293,4.99432,7000000.0
2008-02-26 19:27:00,4.99448,4.99628,4.99347,4.99502,20000000.0
2008-02-26 19:28:00,4.9954,4.99738,4.9953,4.9953,17000000.0
2008-02-26 19:29:00,4.99739,4.99789,4.9959,4.99683,10000000.0
2008-02-26 19:30:00,4.99623,4.99639,4.99429,4.99499,15000000.0
2008-02-26 19:31:00,4.99492,4.99559,4.99397,4.99545,11000000.0
2008-02-26 19:32:00,4.99423,4.99444,4.99255,4.99444,9000000.0
2008-02-26 19:33:00,4.9942,4.99533,4.99302,4.99533,14000000.0
2008-02-26 19:34:00,4.99438,4.99455,4.99252,4.99377,17000000.0
2008-02-26 19:35:00,4.99201,4.99349,4.99157,4.993,8000000.0
2008-02-26 19:36:00,4.99211,4.9926,4.99077,4.9926,15000000.0
2008-02-26 19:37:00,4.99196,4.99254,4.99135,4.99254,8000000.0
2008-02-26 19:38:00,4.99104,4.99275,4.99104,4.99135,15000000.0
2008-02-26 19:39:00,4.99195,4.99286,4.99113,4.99121,17000000.0
2008-02-26 19:40:00,4.99108,4.99219,4.99035,4.99197,16000000.0
2008-02-26 19:41:00,4.99137,4.99137,4.98952,4.99062,11000000.0
2008-02-26 19:42:00,4.9906,4.99149,4.98936,4.99149,15000000.0
2008-02-26 19:43:00,4.99035,4.99066,4.98948,4.99053,14000000.0
2008-02-26 19:44:00,4.98845,4.99124,4.98845,4.9896,14000000.0
2008-02-26 19:45:00,4.98966,4.99151,4.98872,4.99151,15000000.0
2008-02-26 19:46:00,4.99052,4.99184,4.99008,4.99051,15000000.0
2008-02-26 19:47:00,4.99054,4.99167,4.99015,4.9909,16000000.0
2008-02-26 19:48:00,4.99097,4.99221,4.99064,4.99207,16000000.0
2008-02-26 19:49:00,4.99087,4.9924,4.99087,4.9923,8000000.0
2008-02-26 19:50:00,4.99202,4.99289,4.99159,4.9925,9000000.0
2008-02-26 19:51:00,4.99139,4.99262,4.99139,4.99164,19000000.0
2008-02-26 19:52:00,4.99162,4.9922,4.99025,4.99025,11000000.0
2008-02-26 19:53:00,4.99114,4.99264,4.99114,4.99264,14000000.0
2008-02-26 19:54:00,4.99145,4.9938,4.99145,4.99294,18000000.0
2008-02-26 19:55:00,4.99399,4.99432,4.9926,4.99325,13000000.0
2008-02-26 19:56:00,4.99265,4.99393,4.99243,4.99383,10000000.0
2008-02-26 19:57:00,4.99362,4.99373,4.99193,4.99208,16000000.0
2008-02-26 19:58:00,4.99289,4.99396,4.99165,4.99285,15000000.0
2008-02-26 19:59:00,4.99205,4.99334,4.99205,4.99283,14000000.0
2008-02-26 20:00:00,4.99326,4.99326,4.99105,4.99176,11000000.0
2008-02-26 20:01:00,4.9909,4.99216,4.99007,4.99015,24000000.0
2008-02-26 20:02:00,4.99076,4.99174,4.99035,4.99035,11000000.0
2008-02-26 20:03:00,4.99164,4.99164,4.99,4.99019,11000000.0
2008-02-26 20:04:00,4.99051,4.99094,4.98974,4.99058,10000000.0
2008-02-26 20:05:00,4.98937,4.99113,4.98937,4.99113,17000000.0
2008-02-26 20:06:00,4.99084,4.99238,4.99023,4.99238,10000000.0
2008-02-26 20:07:00,4.99182,4.99324,4.99182,4.99247,14000000.0
2008-02-26 20:08:00,4.99139,4.99303,4.99139,4.99202,13000000.0
2008-02-26 20:09:00,4.9908,4.9933,4.9908,4.99295,11000000.0
2008-02-26 20:10:00,4.99368,4.99388,4.99256,4.99276,11000000.0
2008-02-26 20:11:00,4.99409,4.99448,4.99268,4.9935,9000000.0
2008-02-26 20:12:00,4.99321,4.99392,4.99228,4.9936,16000000.0
2008-02-26 20:13:00,4.99302,4.99419,4.99226,4.99418,11000000.0
2008-02-26 20:14:00,4.99419,4.99535,4.99372,4.99498,19000000.0
2008-02-26 20:15:00,4.99504,4.99507,4.99378,4.99451,13000000.0
2008-02-26 20:16:00,4.99478,4.9951,4.99371,4.99371,15000000.0
2008-02-26 20:17:00,4.99502,4.99544,4.99427,4.99544,8000000.0
2008-02-26 20:18:00,4.9938,4.99542,4.9937,4.9937,14000000.0
2008-02-26 20:19:00,4.99473,4.99478,4.9925,4.9934,14000000.0
2008-02-26 20:20:00,4.99165,4.99266,4.99056,4.99248,12000000.0
2008-02-26 20:21:00,4.99174,4.99195,4.9905,4.99124,9000000.0
2008-02-26 20:22:00,4.99159,4.99159,4.9868,4.98753,17000000.0
2008-02-26 20:23:00,4.98638,4.98657,4.98419,4.98494,11000000.0
2008-02-26 20:24:00,4.98472,4.98509,4.98291,4.98509,16000000.0
2008-02-26 20:25:00,4.98458,4.98704,4.98447,4.98704,11000000.0
2008-02-26 20:26:00,4.98668,4.98696,4.9854,4.98638,8000000.0
2008-02-26 20:27:00,4.98704,4.98768,4.98592,4.98768,13000000.0
2008-02-26 20:28:00,4.98709,4.98864,4.98674,4.98834,15000000.0
2008-02-26 20:29:00,4.98864,4.98957,4.98767,4.98767,16000000.0
2008-02-26 20:30:00,4.98798,4.98828,4.98732,4.98815,8000000.0
2008-02-26 20:31:00,4.98663,4.98822,4.98632,4.9865,18000000.0
2008-02-26 20:32:00,4.98625,4.98699,4.98553,4.98638,7000000.0
2008-02-26 20:33:00,4.98579,4.98597,4.98383,4.98383,13000000.0
2008-02-26 20:34:00,4.98475,4.98475,4.98136,4.98432,13000000.0
2008-02-26 20:35:00,4.98304,4.9836,4.98181,4.98312,9000000.0
2008-02-26 20:36:00,4.98226,4.98427,4.98226,4.98427,17000000.0
2008-02-26 20:37:00,4.98487,4.98532,4.98312,4.9847,14000000.0
2008-02-26 20:38:00,4.98463,4.98489,4.98334,4.98489,16000000.0
2008-02-26 20:39:00,4.98478,4.9849,4.9832,4.9842,14000000.0
2008-02-26 20:40:00,4.98469,4.98637,4.98469,4.98636,17000000.0
2008-02-26 20:41:00,4.98659,4.98763,4.98522,4.98738,16000000.0
2008-02-26 20:42:00,4.98628,4.98772,4.9853,4.9864,22000000.0
2008-02-26 20:43:00,4.98602,4.98683,4.98559,4.98652,18000000.0
2008-02-26 20:44:00,4.9853,4.98676,4.98476,4.98643,16000000.0
2008-02-26 20:45:00,4.98686,4.98892,4.98654,4.98864,8000000.0
2008-02-26 20:46:00,4.98684,4.98857,4.98682,4.98696,19000000.0
2008-02-26 20:47:00,4.9879,4.98837,4.98701,4.98794,12000000.0
2008-02-26 20:48:00,4.98782,4.98825,4.98703,4.98703,9000000.0
2008-02-26 20:49:00,4.98869,4.98914,4.98796,4.98881,19000000.0
2008-02-26 20:50:00,4.98716,4.98911,4.98716,4.98821,15000000.0
2008-02-26 20:51:00,4.98938,4.98938,4.98676,4.98751,9000000.0
2008-02-26 20:52:00,4.98582,4.98729,4.98545,4.98689,11000000.0
2008-02-26 20:53:00,4.98666,4.98666,4.98447,4.98628,15000000.0
2008-02-26 20:54:00,4.98548,4.9875,4.98548,4.98634,12000000.0
2008-02-26 20:55:00,4.98604,4.98785,4.98584,4.98593,18000000.0
2008-02-26 20:56:00,4.98662,4.98803,4.98636,4.98637,12000000.0
2008-02-26 20:57:00,4.98573,4.98712,4.98567,4.98644,13000000.0
2008-02-26 20:58:00,4.98619,4.98711,4.98541,4.98711,11000000.0
2008-02-26 20:59:00,4.98652,4.98676,4.98564,4.98564,11000000.0
2008-02-26 21:00:00,4.98729,4.98744,4.98602,4.98717,17000000.0
2008-02-26 21:01:00,4.9873,4.98875,4.98628,4.98875,10000000.0
2008-02-26 21:02:00,4.98887,4.98898,4.98748,4.98748,8000000.0
2008-02-26 21:03:00,4.9882,4.9883,4.98699,4.98699,19000000.0
2008-02-26 21:04:00,4.98826,4.9887,4.98693,4.98758,18000000.0
2008-02-26 21:05:00,4.98647,4.98808,4.98647,4.98713,14000000.0
2008-02-26 21:06:00,4.98712,4.98807,4.9866,4.98797,12000000.0
2008-02-26 21:07:00,4.98745,4.98808,4.98712,4.98808,10000000.0
2008-02-26 21:08:00,4.98828,4.98854,4.98715,4.98783,14000000.0
2008-02-26 21:09:00,4.9887,4.98917,4.98754,4.98878,16000000.0
2008-02-26 21:10:00,4.98744,4.98819,4.98716,4.98788,15000000.0
2008-02-26 21:11:00,4.98735,4.988,4.98654,4.98761,13000000.0
2008-02-26 21:12:00,4.98768,4.98818,4.98649,4.98649,10000000.0
2008-02-26 21:13:00,4.9877,4.98872,4.98711,4.98722,14000000.0
2008-02-26 21:14:00,4.9866,4.98825,4.9866,4.98689,10000000.0
2008-02-26 21:15:00,4.98849,4.98867,4.98696,4.98776,15000000.0
2008-02-26 21:16:00,4.98837,4.98837,4.98698,4.98744,11000000.0
2008-02-26 21:17:00,4.98814,4.98899,4.98696,4.98828,13000000.0
2008-02-26 21:18:00,4.98823,4.9886,4.9869,4.98822,17000000.0
2008-02-26 21:19:00,4.98745,4.98881,4.98745,4.98875,12000000.0
2008-02-26 21:20:00,4.98852,4.98883,4.98774,4.98802,14000000.0
2008-02-26 21:21:00,4.98799,4.98867,4.98737,4.98864,11000000.0
2008-02-26 21:22:00,4.9881,4.98885,4.98755,4.98782,9000000.0
2008-02-26 21:23:00,4.98888,4.98907,4.98824,4.98878,7000000.0
2008-02-26 21:24:00,4.9883,4.9883,4.98576,4.98585,11000000.0
2008-02-26 21:25:00,4.98681,4.98681,4.98454,4.98454,7000000.0
2008-02-26 21:26:00,4.98602,4.98602,4.98222,4.98222,13000000.0
2008-02-26 21:27:00,4.98259,4.98391,4.9819,4.9833,11000000.0
2008-02-26 21:28:00,4.98191,4.9838,4.98191,4.98291,15000000.0
2008-02-26 21:29:00,4.98301,4.9835,4.98176,4.98263,12000000.0
2008-02-26 21:30:00,4.98298,4.98331,4.98196,4.982,10000000.0
2008-02-26 21:31:00,4.98157,4.982,4.98064,4.98174,10000000.0
2008-02-26 21:32:00,4.98224,4.98236,4.98005,4.98147,12000000.0
2008-02-26 21:33:00,4.98146,4.98209,4.97919,4.9808,19000000.0
2008-02-26 21:34:00,4.98086,4.98086,4.97887,4.97956,8000000.0
2008-02-26 21:35:00,4.97867,4.97873,4.97651,4.97851,20000000.0
2008-02-26 21:36:00,4.97842,4.97842,4.97662,4.97688,19000000.0
2008-02-26 21:37:00,4.97827,4.97979,4.97729,4.97874,19000000.0
2008-02-26 21:38:00,4.97927,4.98019,4.97789,4.97873,13000000.0
2008-02-26 21:39:00,4.98018,4.98018,4.97818,4.97818,17000000.0
2008-02-26 21:40:00,4.97943,4.97964,4.9788,4.9788,7000000.0
2008-02-26 21:41:00,4.97937,4.98027,4.97893,4.98027,11000000.0
2008-02-26 21:42:00,4.98004,4.98133,4.97961,4.98028,18000000.0
2008-02-26 21:43:00,4.98173,4.98186,4.97992,4.97992,13000000.0
2008-02-26 21:44:00,4.98049,4.98073,4.97757,4.97902,16000000.0
2008-02-26 21:45:00,4.97844,4.98107,4.97844,4.98046,11000000.0
2008-02-26 21:46:00,4.98048,4.9812,4.97923,4.97948,13000000.0
2008-02-26 21:47:00,4.97991,4.98013,4.97852,4.97908,13000000.0
2008-02-26 21:48:00,4.97788,4.97919,4.97383,4.97482,17000000.0
2008-02-26 21:49:00,4.97231,4.97326,4.97023,4.97126,8000000.0
2008-02-26 21:50:00,4.96905,4.97228,4.96896,4.97136,11000000.0
2008-02-26 21:51:00,4.96965,4.97267,4.96965,4.97213,13000000.0
2008-02-26 21:52:00,4.97275,4.97389,4.97143,4.9737,13000000.0
2008-02-26 21:53:00,4.97368,4.97649,4.97232,4.97525,14000000.0
2008-02-26 21:54:00,4.97741,4.97741,4.97597,4.97653,11000000.0
2008-02-26 21:55:00,4.97645,4.97721,4.97537,4.97589,17000000.0
2008-02-26 21:56:00,4.97711,4.97831,4.97659,4.97683,12000000.0
2008-02-26 21:57:00,4.97615,4.97693,4.97454,4.97517,16000000.0
2008-02-26 21:58:00,4.97374,4.97503,4.97365,4.97484,9000000.0
2008-02-26 21:59:00,4.97525,4.97528,4.9733,4.97528,18000000.0
2008-02-26 22:00:00,4.97508,4.97733,4.97421,4.97612,13000000.0
2008-02-26 22:01:00,4.9737,4.97456,4.97268,4.97302,11000000.0
2008-02-26 22:02:00,4.97172,4.97231,4.97059,4.97121,17000000.0
2008-02-26 22:03:00,4.97162,4.973,4.97085,4.97192,23000000.0
2008-02-26 22:04:00,4.97182,4.97182,4.97027,4.97172,15000000.0
2008-02-26 22:05:00,4.97107,4.97248,4.97086,4.97216,14000000.0
2008-02-26 22:06:00,4.97102,4.97305,4.97093,4.97305,15000000.0
2008-02-26 22:07:00,4.97143,4.97304,4.97143,4.97304,9000000.0
2008-02-26 22:08:00,4.97243,4.97437,4.97174,4.97437,18000000.0
2008-02-26 22:09:00,4.9746,4.97478,4.97282,4.97431,11000000.0
2008-02-26 22:10:00,4.97424,4.97498,4.9736,4.9736,7000000.0
2008-02-26 22:11:00,4.97448,4.97503,4.97369,4.97419,8000000.0
2008-02-26 22:12:00,4.97491,4.97491,4.97365,4.97374,16000000.0
2008-02-26 22:13:00,4.97487,4.97487,4.97315,4.97435,24000000.0
2008-02-26 22:14:00,4.97436,4.97436,4.97344,4.97429,9000000.0
2008-02-26 22:15:00,4.9735,4.97444,4.97327,4.97381,10000000.0
2008-02-26 22:16:00,4.97414,4.97525,4.97371,4.97525,13000000.0
2008-02-26 22:17:00,4.97508,4.97547,4.97397,4.97417,20000000.0
2008-02-26 22:18:00,4.97524,4.97524,4.9742,4.9749,11000000.0
2008-02-26 22:19:00,4.97516,4.97528,4.97418,4.97477,15000000.0
2008-02-26 22:20:00,4.97504,4.97555,4.97344,4.97344,16000000.0
2008-02-26 22:21:00,4.97419,4.97452,4.9729,4.97306,12000000.0
2008-02-26 22:22:00,4.97394,4.97476,4.97323,4.97476,14000000.0
2008-02-26 22:23:00,4.97338,4.97527,4.97338,4.9735,11000000.0
2008-02-26 22:24:00,4.97473,4.97473,4.97407,4.97416,16000000.0
2008-02-26 22:25:00,4.97465,4.97498,4.97317,4.97415,14000000.0
2008-02-26 22:26:00,4.97382,4.97441,4.97298,4.97298,10000000.0
2008-02-26 22:27:00,4.97454,4.97454,4.97322,4.97415,14000000.0
2008-02-26 22:28:00,4.97388,4.97518,4.97346,4.97446,12000000.0
2008-02-26 22:29:00,4.9748,4.9748,4.97311,4.97354,13000000.0
2008-02-26 22:30:00,4.97385,4.97385,4.97121,4.97189,8000000.0
2008-02-26 22:31:00,4.97246,4.97254,4.97114,4.97114,11000000.0
2008-02-26 22:32:00,4.97258,4.97275,4.97153,4.97236,20000000.0
2008-02-26 22:33:00,4.97261,4.97261,4.97108,4.9721,11000000.0
2008-02-26 22:34:00,4.97097,4.97235,4.97097,4.97146,10000000.0
2008-02-26 22:35:00,4.97109,4.97249,4.97109,4.97174,13000000.0
2008-02-26 22:36:00,4.97225,4.97256,4.97162,4.97232,9000000.0
2008-02-26 22:37:00,4.97296,4.97317,4.97189,4.97302,13000000.0
2008-02-26 22:38:00,4.97346,4.9739,4.97253,4.97259,9000000.0
2008-02-26 22:39:00,4.97306,4.97399,4.97268,4.9733,12000000.0
2008-02-26 22:40:00,4.97383,4.97383,4.97322,4.97377,9000000.0
2008-02-26 22:41:00,4.9739,4.97427,4.97321,4.97389,14000000.0
2008-02-26 22:42:00,4.97342,4.97495,4.97342,4.97377,13000000.0
2008-02-26 22:43:00,4.97388,4.97479,4.97317,4.97317,12000000.0
2008-02-26 22:44:00,4.9744,4.97492,4.97375,4.97375,15000000.0
2008-02-26 22:45:00,4.97437,4.9763,4.97381,4.9763,13000000.0
2008-02-26 22:46:00,4.97537,4.9762,4.9739,4.9756,14000000.0
2008-02-26 22:47:00,4.97567,4.97614,4.97409,4.97434,15000000.0
2008-02-26 22:48:00,4.97414,4.97533,4.97395,4.97474,13000000.0
2008-02-26 22:49:00,4.97508,4.97576,4.97442,4.97576,13000000.0
2008-02-26 22:50:00,4.97519,4.97575,4.97428,4.97485,15000000.0
2008-02-26 22:51:00,4.97444,4.97647,4.97444,4.97477,14000000.0
2008-02-26 22:52:00,4.97486,4.97604,4.97486,4.97593,9000000.0
2008-02-26 22:53:00,4.97583,4.97583,4.97435,4.97459,15000000.0
2008-02-26 22:54:00,4.9761,4.9761,4.97473,4.97523,17000000.0
2008-02-26 22:55:00,4.97585,4.97616,4.97449,4.97479,16000000.0
2008-02-26 22:56:00,4.97569,4.97641,4.97451,4.97513,13000000.0
2008-02-26 22:57:00,4.97624,4.97631,4.9745,4.97452,8000000.0
2008-02-26 22:58:00,4.97518,4.9756,4.97442,4.97526,8000000.0
2008-02-26 22:59:00,4.97421,4.97558,4.9742,4.97516,19000000.0
2008-02-26 23:00:00,4.97635,4.97635,4.97465,4.97486,10000000.0
2008-02-26 23:01:00,4.97558,4.97558,4.97407,4.97477,7000000.0
2008-02-26 23:02:00,4.97509,4.97515,4.97353,4.97353,15000000.0
2008-02-26 23:03:00,4.9749,4.97548,4.97395,4.97395,17000000.0
2008-02-26 23:04:00,4.97511,4.97511,4.97439,4.97451,19000000.0
2008-02-26 23:05:00,4.97495,4.97495,4.97333,4.97333,9000000.0
2008-02-26 23:06:00,4.97531,4.97531,4.97365,4.97408,12000000.0
2008-02-26 23:07:00,4.97395,4.97531,4.97371,4.97477,14000000.0
2008-02-26 23:08:00,4.97589,4.97589,4.97422,4.97507,16000000.0
2008-02-26 23:09:00,4.97468,4.97504,4.97387,4.9746,9000000.0
2008-02-26 23:10:00,4.9747,4.97566,4.97426,4.97529,12000000.0
2008-02-26 23:11:00,4.97499,4.97631,4.97429,4.97547,14000000.0
2008-02-26 23:12:00,4.97498,4.97553,4.97462,4.97506,7000000.0
2008-02-26 23:13:00,4.97512,4.97601,4.97484,4.97484,14000000.0
2008-02-26 23:14:00,4.97437,4.97539,4.97283,4.97283,19000000.0
2008-02-26 23:15:00,4.97476,4.97512,4.9738,4.97512,13000000.0
2008-02-26 23:16:00,4.97388,4.97488,4.97376,4.97448,15000000.0
2008-02-26 23:17:00,4.97463,4.97463,4.97291,4.97395,11000000.0
2008-02-26 23:18:00,4.97407,4.97411,4.97282,4.97322,12000000.0
2008-02-26 23:19:00,4.97364,4.97402,4.97223,4.97236,14000000.0
2008-02-26 23:20:00,4.97286,4.97336,4.97231,4.97287,19000000.0
2008-02-26 23:21:00,4.9728,4.97316,4.97115,4.97115,7000000.0
2008-02-26 23:22:00,4.97231,4.97275,4.97179,4.97227,15000000.0
2008-02-26 23:23:00,4.97196,4.97247,4.97068,4.97068,11000000.0
2008-02-26 23:24:00,4.9718,4.9718,4.97036,4.97038,14000000.0
2008-02-26 23:25:00,4.96995,4.97156,4.96977,4.97092,11000000.0
2008-02-26 23:26:00,4.97139,4.97165,4.96935,4.96953,14000000.0
2008-02-26 23:27:00,4.96995,4.97092,4.96872,4.96872,11000000.0
2008-02-26 23:28:00,4.96906,4.97029,4.96906,4.96949,12000000.0
2008-02-26 23:29:00,4.96932,4.97023,4.96839,4.96913,16000000.0
2008-02-26 23:30:00,4.9701,4.97034,4.96824,4.96943,20000000.0
2008-02-26 23:31:00,4.96948,4.97049,4.96938,4.97049,11000000.0
2008-02-26 23:32:00,4.96938,4.97116,4.96938,4.97075,16000000.0
2008-02-26 23:33:00,4.97133,4.97133,4.96894,4.97026,12000000.0
2008-02-26 23:34:00,4.96934,4.96967,4.96805,4.96887,13000000.0
2008-02-26 23:35:00,4.96861,4.96953,4.96846,4.96846,9000000.0
2008-02-26 23:36:00,4.96932,4.97038,4.96908,4.96965,9000000.0
2008-02-26 23:37:00,4.96925,4.97016,4.96888,4.9691,14000000.0
2008-02-26 23:38:00,4.96899,4.97006,4.96899,4.96899,13000000.0
2008-02-26 23:39:00,4.97015,4.97015,4.96875,4.96875,17000000.0
2008-02-26 23:40:00,4.96935,4.96981,4.96859,4.96973,12000000.0
2008-02-26 23:41:00,4.96988,4.97001,4.96855,4.96873,17000000.0
2008-02-26 23:42:00,4.96933,4.96991,4.96871,4.96871,22000000.0
2008-02-26 23:43:00,4.9701,4.9701,4.96925,4.96987,15000000.0
2008-02-26 23:44:00,4.97045,4.97045,4.96841,4.96888,14000000.0
2008-02-26 23:45:00,4.97013,4.9713,4.96955,4.9713,20000000.0
2008-02-26 23:46:00,4.97001,4.97133,4.97001,4.97133,14000000.0
2008-02-26 23:47:00,4.97047,4.97127,4.97045,4.97048,10000000.0
2008-02-26 23:48:00,4.97018,4.97169,4.97018,4.97039,18000000.0
2008-02-26 23:49:00,4.97125,4.97167,4.96984,4.97113,14000000.0
2008-02-26 23:50:00,4.97211,4.97211,4.97055,4.97157,13000000.0
2008-02-26 23:51:00,4.97155,4.9722,4.97112,4.97132,8000000.0
2008-02-26 23:52:00,4.9716,4.97264,4.97147,4.97147,16000000.0
2008-02-26 23:53:00,4.97216,4.9732,4.9712,4.97232,18000000.0
2008-02-26 23:54:00,4.97225,4.97345,4.97172,4.9726,12000000.0
2008-02-26 23:55:00,4.97368,4.97368,4.97211,4.97301,19000000.0
2008-02-26 23:56:00,4.97269,4.973,4.97155,4.97155,14000000.0
2008-02-26 23:57:00,4.97207,4.97253,4.97131,4.97165,16000000.0
2008-02-26 23:58:00,4.97162,4.97228,4.97091,4.97132,13000000.0
2008-02-26 23:59:00,4.97281,4.97283,4.97173,4.97212,14000000.0
2008-02-27 00:00:00,4.97133,4.97301,4.97133,4.97301,17000000.0
2008-02-27 00:01:00,4.97293,4.97359,4.97179,4.97294,12000000.0
2008-02-27 00:02:00,4.97255,4.9733,4.97225,4.97273,15000000.0
2008-02-27 00:03:00,4.97214,4.97329,4.97186,4.9726,14000000.0
2008-02-27 00:04:00,4.97251,4.97296,4.97175,4.97255,12000000.0
2008-02-27 00:05:00,4.97323,4.97323,4.97153,4.97181,12000000.0
2008-02-27 00:06:00,4.97226,4.97226,4.97135,4.97199,12000000.0
2008-02-27 00:07:00,4.97141,4.97186,4.97096,4.97116,11000000.0
2008-02-27 00:08:00,4.97106,4.97173,4.97074,4.97085,15000000.0
2008-02-27 00:09:00,4.97196,4.97196,4.97056,4.97153,12000000.0
2008-02-27 00:10:00,4.97113,4.97133,4.96979,4.9702,19000000.0
2008-02-27 00:11:00,4.97071,4.97071,4.96965,4.97003,8000000.0
2008-02-27 00:12:00,4.97005,4.97056,4.96969,4.97002,9000000.0
2008-02-27 00:13:00,4.97091,4.97091,4.96937,4.96991,13000000.0
2008-02-27 00:14:00,4.97027,4.97152,4.96985,4.9704,14000000.0
2008-02-27 00:15:00,4.97102,4.97156,4.96984,4.97156,12000000.0
2008-02-27 00:16:00,4.97042,4.97135,4.9701,4.97024,12000000.0
2008-02-27 00:17:00,4.97007,4.97091,4.96995,4.97059,10000000.0
2008-02-27 00:18:00,4.97038,4.97038,4.96816,4.96846,19000000.0
2008-02-27 00:19:00,4.96727,4.96851,4.952,4.95475,12000000.0
2008-02-27 00:20:00,4.95224,4.9535,4.95033,4.95033,11000000.0
2008-02-27 00:21:00,4.95081,4.95312,4.94944,4.95304,14000000.0
2008-02-27 00:22:00,4.95372,4.95372,4.94889,4.94959,13000000.0
2008-02-27 00:23:00,4.94917,4.95187,4.94801,4.95081,13000000.0
2008-02-27 00:24:00,4.95202,4.95234,4.95077,4.95142,9000000.0
2008-02-27 00:25:00,4.95215,4.9536,4.95089,4.95326,13000000.0
2008-02-27 00:26:00,4.95328,4.95355,4.9514,4.95183,14000000.0
2008-02-27 00:27:00,4.95233,4.95281,4.95094,4.95132,15000000.0
2008-02-27 00:28:00,4.95288,4.95443,4.95288,4.95443,7000000.0
2008-02-27 00:29:00,4.955,4.9569,4.95464,4.95621,17000000.0
2008-02-27 00:30:00,4.95508,4.95613,4.95447,4.95553,9000000.0
2008-02-27 00:31:00,4.95762,4.95901,4.9564,4.95891,13000000.0
2008-02-27 00:32:00,4.95883,4.95966,4.95693,4.95966,8000000.0
2008-02-27 00:33:00,4.95946,4.95993,4.95828,4.95852,19000000.0
2008-02-27 00:34:00,4.9596,4.95986,4.95768,4.95931,15000000.0
2008-02-27 00:35:00,4.95918,4.95918,4.95744,4.95853,12000000.0
2008-02-27 00:36:00,4.95966,4.96193,4.95901,4.96159,15000000.0
2008-02-27 00:37:00,4.96055,4.96195,4.95995,4.96136,15000000.0
2008-02-27 00:38:00,4.9606,4.9617,4.95976,4.96035,18000000.0
2008-02-27 00:39:00,4.95955,4.96082,4.95923,4.95923,20000000.0
2008-02-27 00:40:00,4.95912,4.9605,4.95912,4.95996,10000000.0
2008-02-27 00:41:00,4.96012,4.96034,4.95828,4.9591,9000000.0
2008-02-27 00:42:00,4.9598,4.96028,4.95812,4.95961,16000000.0
2008-02-27 00:43:00,4.96014,4.9602,4.95877,4.95901,16000000.0
2008-02-27 00:44:00,4.96011,4.9603,4.95906,4.95944,10000000.0
2008-02-27 00:45:00,4.95939,4.95986,4.95733,4.95868,16000000.0
2008-02-27 00:46:00,4.9579,4.95885,4.95704,4.95836,12000000.0
2008-02-27 00:47:00,4.95857,4.95859,4.95737,4.95845,8000000.0
2008-02-27 00:48:00,4.9589,4.95899,4.95699,4.95796,16000000.0
2008-02-27 00:49:00,4.95811,4.95815,4.95618,4.95618,11000000.0
2008-02-27 00:50:00,4.95775,4.95825,4.95698,4.95739,9000000.0
2008-02-27 00:51:00,4.95761,4.95888,4.95753,4.95839,9000000.0
2008-02-27 00:52:00,4.95761,4.96035,4.95761,4.95954,18000000.0
2008-02-27 00:53:00,4.95884,4.95998,4.95835,4.95861,12000000.0
2008-02-27 00:54:00,4.95922,4.96049,4.95881,4.95923,12000000.0
2008-02-27 00:55:00,4.95944,4.96137,4.95944,4.96099,11000000.0
2008-02-27 00:56:00,4.9602,4.9612,4.95963,4.96046,14000000.0
2008-02-27 00:57:00,4.95992,4.96083,4.95934,4.96063,15000000.0
2008-02-27 00:58:00,4.96035,4.96049,4.9596,4.95985,9000000.0
2008-02-27 00:59:00,4.96105,4.96105,4.95958,4.95958,17000000.0
2008-02-27 01:00:00,4.96067,4.96067,4.95895,4.95951,12000000.0
2008-02-27 01:01:00,4.96,4.96095,4.95897,4.95972,15000000.0
2008-02-27 01:02:00,4.96094,4.96214,4.95977,4.96147,10000000.0
2008-02-27 01:03:00,4.96243,4.96243,4.96064,4.96102,13000000.0
2008-02-27 01:04:00,4.96194,4.96194,4.95953,4.96148,13000000.0
2008-02-27 01:05:00,4.95972,4.96123,4.95972,4.96024,13000000.0
2008-02-27 01:06:00,4.96135,4.96142,4.95994,4.96117,12000000.0
2008-02-27 01:07:00,4.95991,4.96113,4.95954,4.9602,13000000.0
2008-02-27 01:08:00,4.95968,4.96064,4.95837,4.9593,15000000.0
2008-02-27 01:09:00,4.95955,4.96053,4.95803,4.95847,17000000.0
2008-02-27 01:10:00,4.9577,4.95901,4.95752,4.9582,10000000.0
2008-02-27 01:11:00,4.95789,4.95934,4.95789,4.95872,11000000.0
2008-02-27 01:12:00,4.95965,4.95965,4.95856,4.95924,10000000.0
2008-02-27 01:13:00,4.95889,4.96051,4.95875,4.95891,11000000.0
2008-02-27 01:14:00,4.96112,4.96169,4.95948,4.96127,13000000.0
2008-02-27 01:15:00,4.95984,4.96068,4.9594,4.95969,9000000.0
2008-02-27 01:16:00,4.95979,4.96038,4.9584,4.95844,12000000.0
2008-02-27 01:17:00,4.95833,4.96019,4.95833,4.96019,11000000.0
2008-02-27 01:18:00,4.95934,4.96051,4.95896,4.96037,12000000.0
2008-02-27 01:19:00,4.95923,4.96037,4.95896,4.95946,19000000.0
2008-02-27 01:20:00,4.95934,4.96022,4.95889,4.95933,11000000.0
2008-02-27 01:21:00,4.95932,4.96011,4.95921,4.95964,12000000.0
2008-02-27 01:22:00,4.95991,4.96015,4.95895,4.95895,9000000.0
2008-02-27 01:23:00,4.9596,4.96022,4.95879,4.9595,13000000.0
2008-02-27 01:24:00,4.96004,4.96036,4.95867,4.96036,14000000.0
2008-02-27 01:25:00,4.95915,4.96068,4.95915,4.95967,11000000.0
2008-02-27 01:26:00,4.96106,4.96122,4.95979,4.96056,10000000.0
2008-02-27 01:27:00,4.96133,4.96133,4.95977,4.95985,17000000.0
2008-02-27 01:28:00,4.96142,4.96426,4.96008,4.96281,13000000.0
2008-02-27 01:29:00,4.96226,4.96276,4.96112,4.96164,19000000.0
2008-02-27 01:30:00,4.96112,4.96264,4.96034,4.96201,15000000.0
2008-02-27 01:31:00,4.96127,4.96261,4.96103,4.96175,15000000.0
2008-02-27 01:32:00,4.96122,4.96224,4.96059,4.96098,12000000.0
2008-02-27 01:33:00,4.96061,4.96172,4.96057,4.96061,8000000.0
2008-02-27 01:34:00,4.96131,4.96203,4.96064,4.96104,18000000.0
2008-02-27 01:35:00,4.96106,4.96232,4.96073,4.96136,12000000.0
2008-02-27 01:36:00,4.96026,4.96223,4.96014,4.96117,16000000.0
2008-02-27 01:37:00,4.96134,4.96265,4.96134,4.96242,15000000.0
2008-02-27 01:38:00,4.96339,4.96374,4.96229,4.96298,18000000.0
2008-02-27 01:39:00,4.96268,4.96411,4.96253,4.96299,10000000.0
2008-02-27 01:40:00,4.96423,4.96423,4.96262,4.9627,11000000.0
2008-02-27 01:41:00,4.96305,4.96374,4.96209,4.96252,16000000.0
2008-02-27 01:42:00,4.96366,4.9645,4.9629,4.96384,14000000.0
2008-02-27 01:43:00,4.96311,4.96361,4.96176,4.96176,16000000.0
2008-02-27 01:44:00,4.96344,4.96344,4.96185,4.96207,15000000.0
2008-02-27 01:45:00,4.96333,4.96376,4.96206,4.96365,16000000.0
2008-02-27 01:46:00,4.96304,4.96561,4.96304,4.96438,9000000.0
2008-02-27 01:47:00,4.96485,4.9668,4.96485,4.96571,17000000.0
2008-02-27 01:48:00,4.96621,4.96651,4.96534,4.96535,16000000.0
2008-02-27 01:49:00,4.9655,4.96734,4.96522,4.96734,10000000.0
2008-02-27 01:50:00,4.96695,4.96717,4.96607,4.96712,11000000.0
2008-02-27 01:51:00,4.96583,4.96779,4.96577,4.96577,12000000.0
2008-02-27 01:52:00,4.96721,4.96721,4.96562,4.96642,12000000.0
2008-02-27 01:53:00,4.96613,4.96613,4.96437,4.9648,18000000.0
2008-02-27 01:54:00,4.96455,4.96644,4.96455,4.96644,14000000.0
2008-02-27 01:55:00,4.9659,4.9659,4.96454,4.96499,18000000.0
2008-02-27 01:56:00,4.9657,4.96674,4.96508,4.96564,8000000.0
2008-02-27 01:57:00,4.96674,4.96674,4.96539,4.96577,13000000.0
2008-02-27 01:58:00,4.96575,4.96671,4.96538,4.96671,11000000.0
2008-02-27 01:59:00,4.96594,4.96603,4.96498,4.96558,11000000.0
2008-02-27 02:00:00,4.96473,4.9657,4.96459,4.96479,16000000.0
2008-02-27 02:01:00,4.96527,4.96713,4.96527,4.96589,21000000.0
2008-02-27 02:02:00,4.96734,4.96734,4.96611,4.96665,10000000.0
2008-02-27 02:03:00,4.96777,4.96777,4.96543,4.96573,8000000.0
2008-02-27 02:04:00,4.96597,4.96632,4.96464,4.96464,14000000.0
2008-02-27 02:05:00,4.96434,4.96537,4.96369,4.96477,14000000.0
2008-02-27 02:06:00,4.96541,4.9657,4.96434,4.96537,15000000.0
2008-02-27 02:07:00,4.96481,4.96617,4.96459,4.96518,10000000.0
2008-02-27 02:08:00,4.9654,4.9669,4.96502,4.96542,16000000.0
2008-02-27 02:09:00,4.96641,4.967,4.96542,4.96605,18000000.0
2008-02-27 02:10:00,4.96682,4.96747,4.96635,4.96728,16000000.0
2008-02-27 02:11:00,4.96683,4.9674,4.96573,4.96623,14000000.0
2008-02-27 02:12:00,4.96639,4.96706,4.96586,4.96623,10000000.0
2008-02-27 02:13:00,4.96602,4.9675,4.96579,4.96579,15000000.0
2008-02-27 02:14:00,4.96658,4.96692,4.96553,4.96562,19000000.0
2008-02-27 02:15:00,4.96637,4.967,4.96569,4.96569,12000000.0
2008-02-27 02:16:00,4.96565,4.96712,4.96565,4.96606,18000000.0
2008-02-27 02:17:00,4.96654,4.96715,4.96576,4.96715,14000000.0
2008-02-27 02:18:00,4.96668,4.9677,4.96619,4.96691,12000000.0
2008-02-27 02:19:00,4.96636,4.96806,4.96636,4.96806,14000000.0
2008-02-27 02:20:00,4.96698,4.96997,4.96698,4.96914,13000000.0
2008-02-27 02:21:00,4.96796,4.9697,4.96786,4.96921,15000000.0
2008-02-27 02:22:00,4.96836,4.96942,4.968,4.968,13000000.0
2008-02-27 02:23:00,4.9696,4.9696,4.96751,4.96825,16000000.0
2008-02-27 02:24:00,4.96809,4.96838,4.96676,4.96676,17000000.0
2008-02-27 02:25:00,4.96633,4.96788,4.96633,4.96723,10000000.0
2008-02-27 02:26:00,4.96852,4.96852,4.96674,4.96674,13000000.0
2008-02-27 02:27:00,4.96695,4.9682,4.96645,4.9682,7000000.0
2008-02-27 02:28:00,4.96706,4.96785,4.96642,4.96785,9000000.0
2008-02-27 02:29:00,4.9679,4.96884,4.96681,4.96765,20000000.0
2008-02-27 02:30:00,4.96729,4.96818,4.96687,4.96687,11000000.0
2008-02-27 02:31:00,4.96689,4.96787,4.96656,4.96724,9000000.0
2008-02-27 02:32:00,4.96666,4.96821,4.96666,4.96747,13000000.0
2008-02-27 02:33:00,4.96757,4.96945,4.96757,4.96857,14000000.0
2008-02-27 02:34:00,4.9693,4.96939,4.96784,4.96875,17000000.0
2008-02-27 02:35:00,4.96788,4.96918,4.96759,4.96774,15000000.0
2008-02-27 02:36:00,4.96892,4.96892,4.96727,4.96821,14000000.0
2008-02-27 02:37:00,4.96781,4.96781,4.96426,4.96502,13000000.0
2008-02-27 02:38:00,4.96611,4.96734,4.96476,4.96476,14000000.0
2008-02-27 02:39:00,4.96857,4.96857,4.96403,4.96499,15000000.0
2008-02-27 02:40:00,4.96453,4.96723,4.96405,4.96528,12000000.0
2008-02-27 02:41:00,4.96728,4.96728,4.96446,4.96578,13000000.0
2008-02-27 02:42:00,4.96507,4.96663,4.96414,4.96414,16000000.0
2008-02-27 02:43:00,4.96382,4.96622,4.96382,4.9645,18000000.0
2008-02-27 02:44:00,4.96448,4.96569,4.96448,4.9655,10000000.0
2008-02-27 02:45:00,4.96488,4.96658,4.96488,4.96584,14000000.0
2008-02-27 02:46:00,4.96548,4.96664,4.96488,4.96497,18000000.0
2008-02-27 02:47:00,4.96435,4.96455,4.96435,4.96455,17000000.0
2008-02-27 02:48:00,4.96605,4.96609,4.9643,4.9643,7000000.0
2008-02-27 02:49:00,4.9651,4.96552,4.96424,4.96492,13000000.0
2008-02-27 02:50:00,4.96449,4.96624,4.96449,4.96568,14000000.0
2008-02-27 02:51:00,4.9655,4.96611,4.96439,4.96439,15000000.0
2008-02-27 02:52:00,4.96536,4.9658,4.96452,4.96501,15000000.0
2008-02-27 02:53:00,4.96461,4.96606,4.96452,4.96498,9000000.0
2008-02-27 02:54:00,4.96584,4.96718,4.96463,4.96599,13000000.0
2008-02-27 02:55:00,4.96707,4.96753,4.96611,4.96692,11000000.0
2008-02-27 02:56:00,4.96595,4.96739,4.96595,4.96641,18000000.0
2008-02-27 02:57:00,4.9668,4.96735,4.96609,4.96715,13000000.0
2008-02-27 02:58:00,4.96593,4.96728,4.96593,4.96645,9000000.0
2008-02-27 02:59:00,4.96821,4.96872,4.96652,4.96693,14000000.0
2008-02-27 03:00:00,4.9675,4.9682,4.96732,4.96761,11000000.0
2008-02-27 03:01:00,4.96738,4.96789,4.96688,4.96688,11000000.0
2008-02-27 03:02:00,4.96632,4.9672,4.96607,4.96675,11000000.0
2008-02-27 03:03:00,4.96673,4.9682,4.96634,4.96749,23000000.0
2008-02-27 03:04:00,4.96619,4.96809,4.96619,4.96663,11000000.0
2008-02-27 03:05:00,4.9668,4.9682,4.9668,4.96703,17000000.0
2008-02-27 03:06:00,4.96808,4.96826,4.96709,4.96709,9000000.0
2008-02-27 03:07:00,4.96859,4.96859,4.96726,4.96755,15000000.0
2008-02-27 03:08:00,4.96808,4.96827,4.96695,4.96827,12000000.0
2008-02-27 03:09:00,4.96797,4.96855,4.96695,4.96728,15000000.0
2008-02-27 03:10:00,4.96815,4.96851,4.96683,4.96799,19000000.0
2008-02-27 03:11:00,4.96778,4.96838,4.9673,4.96749,15000000.0
2008-02-27 03:12:00,4.96666,4.96843,4.96654,4.96815,18000000.0
2008-02-27 03:13:00,4.96773,4.96799,4.96693,4.96693,18000000.0
2008-02-27 03:14:00,4.96675,4.96709,4.96652,4.96662,10000000.0
2008-02-27 03:15:00,4.96651,4.96692,4.96613,4.96625,7000000.0
2008-02-27 03:16:00,4.96569,4.96673,4.96516,4.96611,8000000.0
2008-02-27 03:17:00,4.96538,4.96689,4.96538,4.96582,10000000.0
2008-02-27 03:18:00,4.96622,4.96747,4.96562,4.96674,15000000.0
2008-02-27 03:19:00,4.96636,4.96741,4.96586,4.96592,10000000.0
2008-02-27 03:20:00,4.96616,4.96639,4.96615,4.96615,16000000.0
2008-02-27 03:21:00,4.96699,4.96729,4.96602,4.96602,11000000.0
2008-02-27 03:22:00,4.96526,4.96623,4.96506,4.96506,10000000.0
2008-02-27 03:23:00,4.96472,4.96495,4.96471,4.96482,12000000.0
2008-02-27 03:24:00,4.96656,4.96699,4.96552,4.96552,13000000.0
2008-02-27 03:25:00,4.96662,4.967,4.9656,4.9656,11000000.0
2008-02-27 03:26:00,4.96569,4.9664,4.96557,4.96629,13000000.0
2008-02-27 03:27:00,4.96618,4.96627,4.96603,4.96625,14000000.0
2008-02-27 03:28:00,4.9662,4.96698,4.96586,4.96625,18000000.0
2008-02-27 03:29:00,4.96733,4.96756,4.9658,4.96732,15000000.0
2008-02-27 03:30:00,4.96752,4.96771,4.96638,4.96716,10000000.0
2008-02-27 03:31:00,4.96672,4.96848,4.96646,4.96658,13000000.0
2008-02-27 03:32:00,4.96714,4.96831,4.96689,4.96773,16000000.0
2008-02-27 03:33:00,4.96789,4.96859,4.96748,4.96781,13000000.0
2008-02-27 03:34:00,4.96734,4.96795,4.96674,4.9678,16000000.0
2008-02-27 03:35:00,4.96874,4.96874,4.96702,4.96763,10000000.0
2008-02-27 03:36:00,4.96642,4.96823,4.96642,4.96762,11000000.0
2008-02-27 03:37:00,4.96709,4.96793,4.96679,4.96696,13000000.0
2008-02-27 03:38:00,4.96633,4.96819,4.96633,4.96673,13000000.0
2008-02-27 03:39:00,4.96708,4.96772,4.9666,4.96742,13000000.0
2008-02-27 03:40:00,4.96693,4.9675,4.96618,4.96618,12000000.0
2008-02-27 03:41:00,4.96741,4.96753,4.96603,4.96603,16000000.0
2008-02-27 03:42:00,4.96781,4.9682,4.96701,4.96768,21000000.0
2008-02-27 03:43:00,4.96691,4.968,4.96686,4.96731,18000000.0
2008-02-27 03:44:00,4.96669,4.96718,4.96662,4.96663,15000000.0
2008-02-27 03:45:00,4.96723,4.96766,4.96627,4.96649,9000000.0
2008-02-27 03:46:00,4.96718,4.9673,4.96649,4.96689,8000000.0
2008-02-27 03:47:00,4.96674,4.96755,4.96651,4.9671,11000000.0
2008-02-27 03:48:00,4.96657,4.96754,4.9663,4.96688,9000000.0
2008-02-27 03:49:00,4.96686,4.96755,4.96557,4.96557,16000000.0
2008-02-27 03:50:00,4.96641,4.96724,4.96608,4.96669,19000000.0
2008-02-27 03:51:00,4.96541,4.96677,4.96541,4.96565,9000000.0
2008-02-27 03:52:00,4.96642,4.96683,4.9655,4.96629,19000000.0
2008-02-27 03:53:00,4.96679,4.9672,4.96566,4.96648,10000000.0
2008-02-27 03:54:00,4.96663,4.96761,4.96629,4.96755,17000000.0
2008-02-27 03:55:00,4.96629,4.96776,4.96629,4.96663,16000000.0
2008-02-27 03:56:00,4.96711,4.9678,4.9669,4.96737,7000000.0
2008-02-27 03:57:00,4.9682,4.9682,4.96635,4.96635,11000000.0
2008-02-27 03:58:00,4.96742,4.96782,4.96628,4.96628,12000000.0
2008-02-27 03:59:00,4.96711,4.96826,4.96686,4.96764,17000000.0
2008-02-27 04:00:00,4.96703,4.96722,4.96683,4.96688,12000000.0
2008-02-27 04:01:00,4.96687,4.96846,4.96687,4.96742,16000000.0
2008-02-27 04:02:00,4.96651,4.96786,4.9664,4.9664,14000000.0
2008-02-27 04:03:00,4.96726,4.96797,4.96622,4.96756,12000000.0
2008-02-27 04:04:00,4.96715,4.96814,4.96653,4.96697,16000000.0
2008-02-27 04:05:00,4.96724,4.96777,4.96649,4.96729,13000000.0
2008-02-27 04:06:00,4.9671,4.96837,4.9666,4.96672,16000000.0
2008-02-27 04:07:00,4.96704,4.96738,4.96704,4.96722,13000000.0
2008-02-27 04:08:00,4.96757,4.96841,4.96737,4.96841,14000000.0
2008-02-27 04:09:00,4.96784,4.96809,4.96717,4.96728,10000000.0
2008-02-27 04:10:00,4.96817,4.96887,4.96726,4.96818,12000000.0
2008-02-27 04:11:00,4.96845,4.9686,4.96741,4.96744,14000000.0
2008-02-27 04:12:00,4.96793,4.96817,4.96679,4.96679,19000000.0
2008-02-27 04:13:00,4.96804,4.96825,4.96687,4.96748,20000000.0
2008-02-27 04:14:00,4.96715,4.96817,4.96691,4.96817,12000000.0
2008-02-27 04:15:00,4.96755,4.96844,4.96755,4.96772,8000000.0
2008-02-27 04:16:00,4.96808,4.96873,4.96724,4.96832,13000000.0
2008-02-27 04:17:00,4.96897,4.96966,4.96778,4.96966,15000000.0
2008-02-27 04:18:00,4.96792,4.9702,4.96792,4.96949,9000000.0
2008-02-27 04:19:00,4.96872,4.96988,4.9684,4.96937,12000000.0
2008-02-27 04:20:00,4.96849,4.9692,4.96809,4.96879,9000000.0
2008-02-27 04:21:00,4.96868,4.96955,4.96769,4.96769,17000000.0
2008-02-27 04:22:00,4.96896,4.96975,4.96802,4.96807,14000000.0
2008-02-27 04:23:00,4.96881,4.96981,4.96847,4.96868,10000000.0
2008-02-27 04:24:00,4.97038,4.97038,4.96904,4.96907,12000000.0
2008-02-27 04:25:00,4.96907,4.96907,4.96817,4.9685,10000000.0
2008-02-27 04:26:00,4.96931,4.96931,4.96847,4.96861,7000000.0
2008-02-27 04:27:00,4.96946,4.96946,4.96805,4.9683,15000000.0
2008-02-27 04:28:00,4.96929,4.96941,4.96809,4.96894,7000000.0
2008-02-27 04:29:00,4.96729,4.9688,4.96727,4.96729,14000000.0
2008-02-27 04:30:00,4.96808,4.96842,4.96743,4.96743,11000000.0
2008-02-27 04:31:00,4.968,4.96834,4.96689,4.96794,15000000.0
2008-02-27 04:32:00,4.9683,4.96891,4.967,4.96891,17000000.0
2008-02-27 04:33:00,4.96685,4.96827,4.96638,4.96638,14000000.0
2008-02-27 04:34:00,4.96687,4.96788,4.96672,4.96788,9000000.0
2008-02-27 04:35:00,4.96648,4.96763,4.96648,4.96709,12000000.0
2008-02-27 04:36:00,4.96822,4.96822,4.96659,4.96711,12000000.0
2008-02-27 04:37:00,4.96766,4.96798,4.96647,4.96661,12000000.0
2008-02-27 04:38:00,4.96796,4.96837,4.96735,4.96735,11000000.0
2008-02-27 04:39:00,4.96824,4.96866,4.96696,4.96762,17000000.0
2008-02-27 04:40:00,4.96779,4.96873,4.96764,4.96778,9000000.0
2008-02-27 04:41:00,4.96868,4.96877,4.96742,4.96742,10000000.0
2008-02-27 04:42:00,4.96766,4.96804,4.96726,4.96733,8000000.0
2008-02-27 04:43:00,4.96753,4.9689,4.96704,4.96783,18000000.0
2008-02-27 04:44:00,4.96771,4.96815,4.9669,4.9669,9000000.0
2008-02-27 04:45:00,4.96796,4.96807,4.96644,4.96662,9000000.0
2008-02-27 04:46:00,4.96782,4.96802,4.96681,4.9678,16000000.0
2008-02-27 04:47:00,4.96739,4.96832,4.9664,4.9664,12000000.0
2008-02-27 04:48:00,4.96762,4.96779,4.96657,4.96657,10000000.0
2008-02-27 04:49:00,4.96709,4.96709,4.96618,4.96642,16000000.0
2008-02-27 04:50:00,4.96726,4.96754,4.96609,4.96609,16000000.0
2008-02-27 04:51:00,4.96684,4.96772,4.96654,4.96691,20000000.0
2008-02-27 04:52:00,4.96674,4.96784,4.96674,4.96693,13000000.0
2008-02-27 04:53:00,4.96619,4.96727,4.96554,4.96623,11000000.0
2008-02-27 04:54:00,4.96638,4.96661,4.96549,4.96596,11000000.0
2008-02-27 04:55:00,4.96674,4.96709,4.96493,4.96637,12000000.0
2008-02-27 04:56:00,4.96529,4.96602,4.96459,4.96459,16000000.0
2008-02-27 04:57:00,4.96467,4.96552,4.96435,4.96488,7000000.0
2008-02-27 04:58:00,4.96522,4.96617,4.9649,4.9649,13000000.0
2008-02-27 04:59:00,4.96627,4.96627,4.96448,4.96448,17000000.0
2008-02-27 05:00:00,4.96516,4.96565,4.96421,4.96495,10000000.0
2008-02-27 05:01:00,4.96446,4.96585,4.96444,4.96585,13000000.0
2008-02-27 05:02:00,4.96423,4.96574,4.96423,4.96509,18000000.0
2008-02-27 05:03:00,4.96423,4.96509,4.964,4.96409,9000000.0
2008-02-27 05:04:00,4.96581,4.96581,4.96369,4.96369,12000000.0
2008-02-27 05:05:00,4.96516,4.96526,4.9641,4.9641,10000000.0
2008-02-27 05:06:00,4.96529,4.96529,4.9637,4.96454,20000000.0
2008-02-27 05:07:00,4.96447,4.965,4.96346,4.96346,10000000.0
2008-02-27 05:08:00,4.96371,4.96473,4.9617,4.96237,17000000.0
2008-02-27 05:09:00,4.96199,4.96283,4.96128,4.96128,15000000.0
2008-02-27 05:10:00,4.96174,4.96231,4.96082,4.96206,10000000.0
2008-02-27 05:11:00,4.9614,4.96251,4.96108,4.96212,16000000.0
2008-02-27 05:12:00,4.96217,4.96229,4.96103,4.96229,7000000.0
2008-02-27 05:13:00,4.96192,4.96294,4.96107,4.96223,12000000.0
2008-02-27 05:14:00,4.96278,4.96363,4.9622,4.96223,14000000.0
2008-02-27 05:15:00,4.96228,4.96309,4.96158,4.96269,16000000.0
2008-02-27 05:16:00,4.96288,4.96288,4.96099,4.962,15000000.0
2008-02-27 05:17:00,4.96019,4.96206,4.95994,4.96167,10000000.0
2008-02-27 05:18:00,4.96062,4.96103,4.95898,4.96016,13000000.0
2008-02-27 05:19:00,4.96075,4.96075,4.9586,4.95962,13000000.0
2008-02-27 05:20:00,4.96101,4.96119,4.95964,4.96033,20000000.0
2008-02-27 05:21:00,4.96095,4.9613,4.95958,4.96041,9000000.0
2008-02-27 05:22:00,4.96008,4.96105,4.95954,4.96029,17000000.0
2008-02-27 05:23:00,4.96024,4.96084,4.9597,4.96084,14000000.0
2008-02-27 05:24:00,4.95945,4.96098,4.95945,4.96062,19000000.0
2008-02-27 05:25:00,4.96068,4.96141,4.95946,4.96101,13000000.0
2008-02-27 05:26:00,4.96058,4.96092,4.95989,4.96057,13000000.0
2008-02-27 05:27:00,4.96043,4.96114,4.95965,4.96114,13000000.0
2008-02-27 05:28:00,4.95975,4.96148,4.95975,4.9601,10000000.0
2008-02-27 05:29:00,4.96063,4.96134,4.95998,4.96121,17000000.0
2008-02-27 05:30:00,4.96081,4.96098,4.9606,4.9608,21000000.0
2008-02-27 05:31:00,4.96087,4.96254,4.96076,4.96188,13000000.0
2008-02-27 05:32:00,4.96248,4.96422,4.96151,4.96288,16000000.0
2008-02-27 05:33:00,4.96202,4.96384,4.96202,4.96319,13000000.0
2008-02-27 05:34:00,4.96289,4.9643,4.96289,4.9643,13000000.0
2008-02-27 05:35:00,4.96336,4.96426,4.96244,4.96338,14000000.0
2008-02-27 05:36:00,4.96466,4.96466,4.96334,4.96384,18000000.0
2008-02-27 05:37:00,4.96404,4.96404,4.96276,4.96351,12000000.0
2008-02-27 05:38:00,4.96282,4.96422,4.96226,4.9632,13000000.0
2008-02-27 05:39:00,4.96274,4.96382,4.96267,4.96337,21000000.0
2008-02-27 05:40:00,4.96321,4.96452,4.96272,4.96394,14000000.0
2008-02-27 05:41:00,4.96325,4.96628,4.96325,4.96608,13000000.0
2008-02-27 05:42:00,4.96567,4.96637,4.96551,4.96592,8000000.0
2008-02-27 05:43:00,4.96597,4.96705,4.96517,4.96517,13000000.0
2008-02-27 05:44:00,4.96561,4.96627,4.96483,4.96506,13000000.0
2008-02-27 05:45:00,4.9661,4.9661,4.96417,4.96417,24000000.0
2008-02-27 05:46:00,4.96528,4.96565,4.96443,4.96501,14000000.0
2008-02-27 05:47:00,4.96462,4.96624,4.96462,4.96486,11000000.0
2008-02-27 05:48:00,4.96484,4.96595,4.96484,4.96506,18000000.0
2008-02-27 05:49:00,4.96668,4.9668,4.96546,4.96586,10000000.0
2008-02-27 05:50:00,4.96661,4.96681,4.96583,4.96664,10000000.0
2008-02-27 05:51:00,4.96668,4.96733,4.9664,4.96649,11000000.0
2008-02-27 05:52:00,4.96674,4.96733,4.96593,4.96692,19000000.0
2008-02-27 05:53:00,4.96647,4.9671,4.96619,4.9671,15000000.0
2008-02-27 05:54:00,4.96674,4.96729,4.96632,4.96687,7000000.0
2008-02-27 05:55:00,4.96692,4.96702,4.96565,4.96642,12000000.0
2008-02-27 05:56:00,4.96632,4.96699,4.96527,4.96559,16000000.0
2008-02-27 05:57:00,4.96533,4.9663,4.96497,4.96618,11000000.0
2008-02-27 05:58:00,4.96625,4.96625,4.96507,4.9654,22000000.0
2008-02-27 05:59:00,4.96558,4.96604,4.96516,4.96516,9000000.0
2008-02-27 06:00:00,4.96658,4.96658,4.96473,4.96473,17000000.0
2008-02-27 06:01:00,4.9648,4.96593,4.9648,4.96486,18000000.0
2008-02-27 06:02:00,4.96533,4.96697,4.96523,4.96523,18000000.0
2008-02-27 06:03:00,4.96619,4.96682,4.96535,4.9659,16000000.0
2008-02-27 06:04:00,4.96563,4.96563,4.96484,4.96502,8000000.0
2008-02-27 06:05:00,4.9668,4.96695,4.96545,4.96545,10000000.0
2008-02-27 06:06:00,4.96506,4.96575,4.96491,4.96546,27000000.0
2008-02-27 06:07:00,4.96535,4.96709,4.96535,4.96618,17000000.0
2008-02-27 06:08:00,4.96626,4.96754,4.96555,4.96566,14000000.0
2008-02-27 06:09:00,4.96613,4.96802,4.96613,4.96802,13000000.0
2008-02-27 06:10:00,4.96806,4.96806,4.96646,4.96693,14000000.0
2008-02-27 06:11:00,4.96659,4.96765,4.96655,4.96722,16000000.0
2008-02-27 06:12:00,4.96709,4.96836,4.96695,4.96774,17000000.0
2008-02-27 06:13:00,4.96825,4.96918,4.96728,4.96918,14000000.0
2008-02-27 06:14:00,4.96703,4.96873,4.96691,4.96739,12000000.0
2008-02-27 06:15:00,4.96841,4.96902,4.968,4.9686,13000000.0
2008-02-27 06:16:00,4.96902,4.96912,4.96761,4.96873,14000000.0
2008-02-27 06:17:00,4.96846,4.96922,4.96845,4.96845,11000000.0
2008-02-27 06:18:00,4.96959,4.96983,4.9685,4.9687,12000000.0
2008-02-27 06:19:00,4.96928,4.97011,4.96857,4.96907,19000000.0
2008-02-27 06:20:00,4.96926,4.96951,4.96748,4.96891,11000000.0
2008-02-27 06:21:00,4.96771,4.96845,4.96725,4.96807,9000000.0
2008-02-27 06:22:00,4.96743,4.96873,4.96687,4.96687,22000000.0
2008-02-27 06:23:00,4.96685,4.96823,4.96685,4.96815,18000000.0
2008-02-27 06:24:00,4.96722,4.96794,4.96696,4.96716,8000000.0
2008-02-27 06:25:00,4.96625,4.96751,4.96625,4.96649,9000000.0
2008-02-27 06:26:00,4.96675,4.96788,4.96581,4.96605,13000000.0
2008-02-27 06:27:00,4.96666,4.96708,4.96589,4.96619,15000000.0
2008-02-27 06:28:00,4.96685,4.96707,4.96507,4.96533,18000000.0
2008-02-27 06:29:00,4.96631,4.96637,4.96599,4.96599,16000000.0
2008-02-27 06:30:00,4.96699,4.96723,4.96617,4.96619,10000000.0
2008-02-27 06:31:00,4.96775,4.96775,4.96583,4.96622,13000000.0
2008-02-27 06:32:00,4.96714,4.96733,4.96627,4.96674,10000000.0
2008-02-27 06:33:00,4.96667,4.96746,4.96643,4.96691,10000000.0
2008-02-27 06:34:00,4.96765,4.96872,4.96681,4.96788,15000000.0
2008-02-27 06:35:00,4.96739,4.96848,4.96713,4.96768,13000000.0
2008-02-27 06:36:00,4.96828,4.96873,4.96729,4.96738,23000000.0
2008-02-27 06:37:00,4.96766,4.9682,4.96722,4.96764,11000000.0
2008-02-27 06:38:00,4.96772,4.96821,4.96741,4.96747,17000000.0
2008-02-27 06:39:00,4.96723,4.96792,4.96656,4.96695,8000000.0
2008-02-27 06:40:00,4.96649,4.9675,4.96649,4.96653,15000000.0
2008-02-27 06:41:00,4.96669,4.96798,4.96636,4.96728,15000000.0
2008-02-27 06:42:00,4.96633,4.96745,4.96613,4.96684,16000000.0
2008-02-27 06:43:00,4.96626,4.96737,4.96573,4.96662,12000000.0
2008-02-27 06:44:00,4.96723,4.96723,4.96598,4.96645,13000000.0
2008-02-27 06:45:00,4.96679,4.96679,4.9643,4.96493,14000000.0
2008-02-27 06:46:00,4.96563,4.96563,4.96373,4.96472,12000000.0
2008-02-27 06:47:00,4.9651,4.96557,4.96423,4.96443,11000000.0
2008-02-27 06:48:00,4.96449,4.96517,4.96367,4.96402,15000000.0
2008-02-27 06:49:00,4.96463,4.96567,4.96418,4.96435,17000000.0
2008-02-27 06:50:00,4.96462,4.96515,4.964,4.96441,13000000.0
2008-02-27 06:51:00,4.96521,4.96546,4.96465,4.96488,8000000.0
2008-02-27 06:52:00,4.96497,4.96549,4.96437,4.96488,14000000.0
2008-02-27 06:53:00,4.96465,4.96583,4.96432,4.96554,13000000.0
2008-02-27 06:54:00,4.96569,4.96569,4.96426,4.96459,8000000.0
2008-02-27 06:55:00,4.9643,4.96537,4.96415,4.96452,10000000.0
2008-02-27 06:56:00,4.96559,4.96605,4.96476,4.96559,11000000.0
2008-02-27 06:57:00,4.96551,4.96586,4.96452,4.96584,17000000.0
2008-02-27 06:58:00,4.96445,4.96601,4.96445,4.9652,12000000.0
2008-02-27 06:59:00,4.96568,4.96647,4.96432,4.96523,14000000.0
2008-02-27 07:00:00,4.96477,4.96546,4.96434,4.96524,11000000.0
2008-02-27 07:01:00,4.96571,4.96571,4.96499,4.96515,10000000.0
2008-02-27 07:02:00,4.96528,4.96537,4.96455,4.96494,14000000.0
2008-02-27 07:03:00,4.96542,4.96589,4.96499,4.96499,7000000.0
2008-02-27 07:04:00,4.96467,4.96636,4.96467,4.96636,16000000.0
2008-02-27 07:05:00,4.96534,4.96696,4.9652,4.9652,15000000.0
2008-02-27 07:06:00,4.96603,4.96667,4.96592,4.96599,16000000.0
2008-02-27 07:07:00,4.96594,4.96623,4.96514,4.96536,12000000.0
2008-02-27 07:08:00,4.96502,4.96587,4.96451,4.96524,8000000.0
2008-02-27 07:09:00,4.96514,4.96583,4.96483,4.96513,8000000.0
2008-02-27 07:10:00,4.96521,4.96549,4.96477,4.9649,16000000.0
2008-02-27 07:11:00,4.96602,4.96602,4.96436,4.96518,17000000.0
2008-02-27 07:12:00,4.9661,4.96621,4.96481,4.96481,20000000.0
2008-02-27 07:13:00,4.96594,4.96666,4.96511,4.96515,18000000.0
2008-02-27 07:14:00,4.96563,4.96622,4.96534,4.96603,11000000.0
2008-02-27 07:15:00,4.96605,4.96706,4.96605,4.96706,18000000.0
2008-02-27 07:16:00,4.96565,4.96585,4.96565,4.96578,18000000.0
2008-02-27 07:17:00,4.96622,4.96622,4.96497,4.96568,12000000.0
2008-02-27 07:18:00,4.9659,4.96668,4.96536,4.96558,18000000.0
2008-02-27 07:19:00,4.96593,4.9665,4.96499,4.96499,14000000.0
2008-02-27 07:20:00,4.96651,4.96696,4.96534,4.96575,18000000.0
2008-02-27 07:21:00,4.96544,4.96628,4.96528,4.96562,13000000.0
2008-02-27 07:22:00,4.96635,4.96664,4.96526,4.9657,14000000.0
2008-02-27 07:23:00,4.96586,4.96645,4.96513,4.96513,15000000.0
2008-02-27 07:24:00,4.96494,4.96498,4.96473,4.96475,16000000.0
2008-02-27 07:25:00,4.96607,4.96648,4.96531,4.96548,15000000.0
2008-02-27 07:26:00,4.96619,4.96668,4.96485,4.96578,13000000.0
2008-02-27 07:27:00,4.96489,4.96634,4.96489,4.96556,12000000.0
2008-02-27 07:28:00,4.96615,4.96662,4.96473,4.96514,22000000.0
2008-02-27 07:29:00,4.96584,4.96584,4.96454,4.96501,16000000.0
2008-02-27 07:30:00,4.96498,4.96586,4.96421,4.96503,14000000.0
2008-02-27 07:31:00,4.96465,4.96465,4.96316,4.96334,13000000.0
2008-02-27 07:32:00,4.96384,4.96462,4.96358,4.96462,9000000.0
2008-02-27 07:33:00,4.9644,4.96475,4.96356,4.96424,7000000.0
2008-02-27 07:34:00,4.96406,4.96478,4.96311,4.96401,18000000.0
2008-02-27 07:35:00,4.96419,4.96437,4.96361,4.96386,9000000.0
2008-02-27 07:36:00,4.96435,4.96474,4.9635,4.96414,13000000.0
2008-02-27 07:37:00,4.96498,4.96498,4.96337,4.96337,11000000.0
2008-02-27 07:38:00,4.96307,4.96439,4.96307,4.96397,11000000.0
2008-02-27 07:39:00,4.96493,4.96548,4.96349,4.96403,19000000.0
2008-02-27 07:40:00,4.96437,4.96525,4.96409,4.96434,11000000.0
2008-02-27 07:41:00,4.96379,4.96514,4.96379,4.9645,7000000.0
2008-02-27 07:42:00,4.9637,4.96453,4.9637,4.96403,13000000.0
2008-02-27 07:43:00,4.96458,4.96578,4.9641,4.96512,14000000.0
2008-02-27 07:44:00,4.96504,4.96508,4.9647,4.9647,10000000.0
2008-02-27 07:45:00,4.96481,4.96528,4.96417,4.96468,8000000.0
2008-02-27 07:46:00,4.96444,4.96539,4.96422,4.96469,13000000.0
2008-02-27 07:47:00,4.96362,4.96544,4.9631,4.9642,15000000.0
2008-02-27 07:48:00,4.9653,4.9653,4.96372,4.96373,13000000.0
2008-02-27 07:49:00,4.96457,4.96474,4.96343,4.96403,10000000.0
2008-02-27 07:50:00,4.96328,4.96459,4.9631,4.96438,17000000.0
2008-02-27 07:51:00,4.96474,4.96474,4.96236,4.96311,16000000.0
2008-02-27 07:52:00,4.96387,4.96503,4.9629,4.96503,13000000.0
2008-02-27 07:53:00,4.96482,4.96506,4.96346,4.96346,10000000.0
2008-02-27 07:54:00,4.96489,4.96489,4.963,4.96336,11000000.0
2008-02-27 07:55:00,4.96351,4.96429,4.96259,4.96339,12000000.0
2008-02-27 07:56:00,4.96393,4.96475,4.96262,4.96315,13000000.0
2008-02-27 07:57:00,4.96299,4.9642,4.96299,4.96407,8000000.0
2008-02-27 07:58:00,4.96417,4.96492,4.96309,4.96429,14000000.0
2008-02-27 07:59:00,4.96322,4.96448,4.96322,4.96395,15000000.0
2008-02-27 08:00:00,4.96426,4.96426,4.96203,4.96357,10000000.0
2008-02-27 08:01:00,4.96311,4.96385,4.96225,4.96234,13000000.0
2008-02-27 08:02:00,4.96296,4.96393,4.96273,4.96297,14000000.0
2008-02-27 08:03:00,4.96233,4.96344,4.96164,4.96306,12000000.0
2008-02-27 08:04:00,4.96216,4.96282,4.96112,4.9613,16000000.0
2008-02-27 08:05:00,4.96113,4.96213,4.96026,4.9616,14000000.0
2008-02-27 08:06:00,4.96111,4.96265,4.96111,4.96151,19000000.0
2008-02-27 08:07:00,4.96089,4.9625,4.96089,4.96176,19000000.0
2008-02-27 08:08:00,4.96216,4.96216,4.96095,4.96111,11000000.0
2008-02-27 08:09:00,4.961,4.96222,4.96073,4.96222,10000000.0
2008-02-27 08:10:00,4.96064,4.9618,4.96025,4.96042,16000000.0
2008-02-27 08:11:00,4.96015,4.96151,4.96008,4.96097,9000000.0
2008-02-27 08:12:00,4.96177,4.96177,4.9602,4.9611,10000000.0
2008-02-27 08:13:00,4.96119,4.96183,4.9605,4.96101,11000000.0
2008-02-27 08:14:00,4.96082,4.96145,4.96053,4.96058,12000000.0
2008-02-27 08:15:00,4.96089,4.9622,4.96052,4.9622,15000000.0
2008-02-27 08:16:00,4.96043,4.96219,4.96043,4.96118,14000000.0
2008-02-27 08:17:00,4.96086,4.96233,4.96086,4.96123,10000000.0
2008-02-27 08:18:00,4.96299,4.96362,4.96213,4.9636,9000000.0
2008-02-27 08:19:00,4.96263,4.96453,4.96263,4.96375,11000000.0
2008-02-27 08:20:00,4.96416,4.9651,4.96399,4.9651,11000000.0
2008-02-27 08:21:00,4.96568,4.96571,4.96429,4.96571,20000000.0
2008-02-27 08:22:00,4.96469,4.96469,4.96319,4.96375,8000000.0
2008-02-27 08:23:00,4.96368,4.96457,4.96298,4.96415,12000000.0
2008-02-27 08:24:00,4.96359,4.96486,4.96332,4.964,13000000.0
2008-02-27 08:25:00,4.96397,4.96426,4.96166,4.96175,12000000.0
2008-02-27 08:26:00,4.96271,4.96337,4.96222,4.96222,13000000.0
2008-02-27 08:27:00,4.9635,4.96376,4.96246,4.96376,11000000.0
2008-02-27 08:28:00,4.9631,4.96431,4.96277,4.96312,8000000.0
2008-02-27 08:29:00,4.96292,4.96354,4.9616,4.9619,12000000.0
2008-02-27 08:30:00,4.96249,4.96249,4.96024,4.96148,11000000.0
2008-02-27 08:31:00,4.96022,4.96228,4.96022,4.96228,10000000.0
2008-02-27 08:32:00,4.96065,4.96225,4.96055,4.96067,13000000.0
2008-02-27 08:33:00,4.96068,4.96139,4.96031,4.96139,11000000.0
2008-02-27 08:34:00,4.95975,4.96101,4.95908,4.95952,17000000.0
2008-02-27 08:35:00,4.96056,4.96056,4.95955,4.96055,11000000.0
2008-02-27 08:36:00,4.96029,4.96075,4.95856,4.9602,10000000.0
2008-02-27 08:37:00,4.96003,4.96022,4.95885,4.95885,9000000.0
2008-02-27 08:38:00,4.96021,4.96064,4.95915,4.95971,18000000.0
2008-02-27 08:39:00,4.95987,4.96023,4.95901,4.96023,8000000.0
2008-02-27 08:40:00,4.9604,4.9604,4.95706,4.95891,7000000.0
2008-02-27 08:41:00,4.95873,4.95986,4.95803,4.95955,16000000.0
2008-02-27 08:42:00,4.95965,4.95965,4.95796,4.95824,14000000.0
2008-02-27 08:43:00,4.95857,4.9588,4.95708,4.9572,12000000.0
2008-02-27 08:44:00,4.95735,4.95804,4.95703,4.95742,9000000.0
2008-02-27 08:45:00,4.95742,4.9576,4.95527,4.95577,18000000.0
2008-02-27 08:46:00,4.95635,4.95824,4.95482,4.95824,14000000.0
2008-02-27 08:47:00,4.95829,4.95905,4.95722,4.9579,18000000.0
2008-02-27 08:48:00,4.95919,4.9596,4.95834,4.95901,12000000.0
2008-02-27 08:49:00,4.95885,4.96047,4.95762,4.95945,14000000.0
2008-02-27 08:50:00,4.959,4.959,4.95701,4.95766,16000000.0
2008-02-27 08:51:00,4.95801,4.95854,4.95644,4.95692,21000000.0
2008-02-27 08:52:00,4.95799,4.95821,4.95684,4.95821,20000000.0
2008-02-27 08:53:00,4.95825,4.95825,4.95711,4.95807,7000000.0
2008-02-27 08:54:00,4.95725,4.95919,4.95675,4.95916,17000000.0
2008-02-27 08:55:00,4.95802,4.95986,4.95802,4.95956,12000000.0
2008-02-27 08:56:00,4.95969,4.95973,4.95751,4.95751,17000000.0
2008-02-27 08:57:00,4.95922,4.95922,4.95757,4.9584,16000000.0
2008-02-27 08:58:00,4.95885,4.95928,4.95787,4.9581,12000000.0
2008-02-27 08:59:00,4.95827,4.95881,4.95705,4.95881,13000000.0
2008-02-27 09:00:00,4.95789,4.95808,4.95626,4.9566,17000000.0
2008-02-27 09:01:00,4.95696,4.95746,4.95554,4.95573,13000000.0
2008-02-27 09:02:00,4.95611,4.95611,4.95297,4.95361,8000000.0
2008-02-27 09:03:00,4.95433,4.95562,4.95337,4.95499,16000000.0
2008-02-27 09:04:00,4.95452,4.95613,4.95446,4.95514,8000000.0
2008-02-27 09:05:00,4.95568,4.95568,4.95362,4.95541,11000000.0
2008-02-27 09:06:00,4.95448,4.9561,4.95392,4.95557,10000000.0
2008-02-27 09:07:00,4.95391,4.95498,4.95297,4.95369,10000000.0
2008-02-27 09:08:00,4.95408,4.95408,4.95101,4.9521,19000000.0
2008-02-27 09:09:00,4.95188,4.9532,4.9512,4.95202,16000000.0
2008-02-27 09:10:00,4.95335,4.95418,4.95217,4.95399,8000000.0
2008-02-27 09:11:00,4.95289,4.95398,4.95213,4.95213,11000000.0
2008-02-27 09:12:00,4.95185,4.95346,4.95126,4.95273,16000000.0
2008-02-27 09:13:00,4.95264,4.95301,4.95184,4.95184,15000000.0
2008-02-27 09:14:00,4.95263,4.95335,4.95101,4.95101,17000000.0
2008-02-27 09:15:00,4.95175,4.95221,4.95001,4.95001,12000000.0
2008-02-27 09:16:00,4.95162,4.95199,4.94921,4.94921,14000000.0
2008-02-27 09:17:00,4.95008,4.95209,4.94964,4.95202,14000000.0
2008-02-27 09:18:00,4.95088,4.95267,4.95049,4.95186,18000000.0
2008-02-27 09:19:00,4.95025,4.95307,4.95025,4.95307,14000000.0
2008-02-27 09:20:00,4.95216,4.9534,4.95216,4.95298,18000000.0
2008-02-27 09:21:00,4.95166,4.95351,4.95129,4.95183,17000000.0
2008-02-27 09:22:00,4.95203,4.95257,4.95136,4.95185,13000000.0
2008-02-27 09:23:00,4.95117,4.95292,4.951,4.95225,12000000.0
2008-02-27 09:24:00,4.95156,4.95354,4.95149,4.95354,14000000.0
2008-02-27 09:25:00,4.95297,4.95297,4.95107,4.95107,9000000.0
2008-02-27 09:26:00,4.95124,4.95335,4.95075,4.95185,13000000.0
2008-02-27 09:27:00,4.95083,4.95193,4.94967,4.94967,13000000.0
2008-02-27 09:28:00,4.95102,4.95102,4.94715,4.94897,19000000.0
2008-02-27 09:29:00,4.94836,4.95023,4.94731,4.9483,14000000.0
2008-02-27 09:30:00,4.94895,4.94903,4.94704,4.94888,15000000.0
2008-02-27 09:31:00,4.94884,4.94885,4.94572,4.94572,11000000.0
2008-02-27 09:32:00,4.94537,4.94727,4.94537,4.94635,16000000.0
2008-02-27 09:33:00,4.94743,4.9481,4.947,4.94804,9000000.0
2008-02-27 09:34:00,4.94911,4.94971,4.94733,4.94823,18000000.0
2008-02-27 09:35:00,4.94697,4.94901,4.94666,4.94901,14000000.0
2008-02-27 09:36:00,4.94932,4.94952,4.94759,4.94952,16000000.0
2008-02-27 09:37:00,4.94922,4.94928,4.94732,4.94808,20000000.0
2008-02-27 09:38:00,4.94913,4.95029,4.94837,4.9491,19000000.0
2008-02-27 09:39:00,4.94974,4.95003,4.94801,4.94801,16000000.0
2008-02-27 09:40:00,4.94872,4.94874,4.94629,4.94631,12000000.0
2008-02-27 09:41:00,4.94731,4.94868,4.94547,4.94868,18000000.0
2008-02-27 09:42:00,4.94884,4.9495,4.94684,4.9489,16000000.0
2008-02-27 09:43:00,4.94821,4.94979,4.94821,4.94975,15000000.0
2008-02-27 09:44:00,4.94912,4.95059,4.94874,4.94957,13000000.0
2008-02-27 09:45:00,4.9492,4.94979,4.9481,4.94943,13000000.0
2008-02-27 09:46:00,4.94991,4.95074,4.94894,4.9506,17000000.0
2008-02-27 09:47:00,4.95058,4.95223,4.94918,4.95094,13000000.0
2008-02-27 09:48:00,4.9512,4.95275,4.94989,4.95275,16000000.0
2008-02-27 09:49:00,4.95118,4.95296,4.95118,4.95194,17000000.0
2008-02-27 09:50:00,4.95041,4.95318,4.95041,4.95318,12000000.0
2008-02-27 09:51:00,4.95144,4.95253,4.95108,4.9513,16000000.0
2008-02-27 09:52:00,4.95236,4.95315,4.95187,4.95295,16000000.0
2008-02-27 09:53:00,4.9528,4.95312,4.95132,4.95204,15000000.0
2008-02-27 09:54:00,4.95314,4.95321,4.95152,4.95266,15000000.0
2008-02-27 09:55:00,4.95203,4.95364,4.95203,4.95283,15000000.0
2008-02-27 09:56:00,4.9524,4.95547,4.9524,4.95447,17000000.0
2008-02-27 09:57:00,4.95526,4.95526,4.95322,4.95455,12000000.0
2008-02-27 09:58:00,4.95478,4.9553,4.95313,4.95473,14000000.0
2008-02-27 09:59:00,4.95513,4.9562,4.95492,4.9561,10000000.0
2008-02-27 10:00:00,4.95464,4.95611,4.95423,4.95423,11000000.0
2008-02-27 10:01:00,4.95413,4.95468,4.95296,4.95468,24000000.0
2008-02-27 10:02:00,4.95474,4.95526,4.95278,4.95278,14000000.0
2008-02-27 10:03:00,4.95327,4.95332,4.95062,4.95068,16000000.0
2008-02-27 10:04:00,4.95199,4.95199,4.95098,4.95147,10000000.0
2008-02-27 10:05:00,4.95086,4.95213,4.95086,4.95159,10000000.0
2008-02-27 10:06:00,4.95268,4.95304,4.95076,4.95104,9000000.0
2008-02-27 10:07:00,4.95021,4.95166,4.94905,4.94905,11000000.0
2008-02-27 10:08:00,4.95136,4.95145,4.94973,4.95099,9000000.0
2008-02-27 10:09:00,4.95089,4.95162,4.95021,4.95021,11000000.0
2008-02-27 10:10:00,4.95163,4.95252,4.95019,4.95252,15000000.0
2008-02-27 10:11:00,4.95293,4.95363,4.95185,4.95283,16000000.0
2008-02-27 10:12:00,4.95184,4.95372,4.95184,4.95372,19000000.0
2008-02-27 10:13:00,4.95332,4.95354,4.95158,4.95158,9000000.0
2008-02-27 10:14:00,4.95323,4.95354,4.95223,4.95354,11000000.0
2008-02-27 10:15:00,4.95318,4.95318,4.95156,4.95156,8000000.0
2008-02-27 10:16:00,4.95242,4.95315,4.95142,4.95218,17000000.0
2008-02-27 10:17:00,4.95233,4.95233,4.95063,4.95089,16000000.0
2008-02-27 10:18:00,4.95048,4.95173,4.95007,4.95164,16000000.0
2008-02-27 10:19:00,4.94987,4.95125,4.94987,4.95073,17000000.0
2008-02-27 10:20:00,4.95155,4.95224,4.95052,4.95224,16000000.0
2008-02-27 10:21:00,4.95229,4.9523,4.95109,4.952,7000000.0
2008-02-27 10:22:00,4.95205,4.95328,4.95132,4.95305,10000000.0
2008-02-27 10:23:00,4.95164,4.95284,4.95072,4.95212,14000000.0
2008-02-27 10:24:00,4.95131,4.95306,4.95128,4.95306,13000000.0
2008-02-27 10:25:00,4.9532,4.95371,4.95172,4.95352,12000000.0
2008-02-27 10:26:00,4.9529,4.9541,4.95256,4.95315,11000000.0
2008-02-27 10:27:00,4.95137,4.95298,4.95137,4.95236,13000000.0
2008-02-27 10:28:00,4.9522,4.95365,4.95198,4.95365,13000000.0
2008-02-27 10:29:00,4.95351,4.95359,4.95272,4.95342,11000000.0
2008-02-27 10:30:00,4.95228,4.95253,4.94975,4.94975,9000000.0
2008-02-27 10:31:00,4.95041,4.95041,4.94773,4.94773,16000000.0
2008-02-27 10:32:00,4.94891,4.9491,4.94737,4.94882,9000000.0
2008-02-27 10:33:00,4.94887,4.94917,4.94775,4.94813,12000000.0
2008-02-27 10:34:00,4.94921,4.94921,4.94762,4.94762,11000000.0
2008-02-27 10:35:00,4.94883,4.94944,4.94794,4.94794,17000000.0
2008-02-27 10:36:00,4.94972,4.94972,4.9473,4.9473,10000000.0
2008-02-27 10:37:00,4.94946,4.94946,4.94705,4.94786,15000000.0
2008-02-27 10:38:00,4.94806,4.94837,4.94673,4.94806,17000000.0
2008-02-27 10:39:00,4.94713,4.94883,4.94713,4.94835,13000000.0
2008-02-27 10:40:00,4.94787,4.9483,4.94699,4.94785,10000000.0
2008-02-27 10:41:00,4.9471,4.94818,4.94653,4.94653,15000000.0
2008-02-27 10:42:00,4.948,4.94812,4.94626,4.94718,12000000.0
2008-02-27 10:43:00,4.94544,4.94717,4.94523,4.94638,13000000.0
2008-02-27 10:44:00,4.94634,4.94645,4.94444,4.94626,12000000.0
2008-02-27 10:45:00,4.94502,4.94582,4.94272,4.94311,13000000.0
2008-02-27 10:46:00,4.94411,4.94423,4.94073,4.9417,13000000.0
2008-02-27 10:47:00,4.94072,4.94121,4.93958,4.94052,7000000.0
2008-02-27 10:48:00,4.94173,4.94228,4.93981,4.94077,12000000.0
2008-02-27 10:49:00,4.942,4.94285,4.94125,4.94125,10000000.0
2008-02-27 10:50:00,4.94098,4.94219,4.9404,4.94157,14000000.0
2008-02-27 10:51:00,4.93973,4.94127,4.93973,4.9401,11000000.0
2008-02-27 10:52:00,4.9416,4.94311,4.94131,4.94277,20000000.0
2008-02-27 10:53:00,4.94338,4.94361,4.9422,4.9422,9000000.0
2008-02-27 10:54:00,4.94288,4.94366,4.94186,4.94194,18000000.0
2008-02-27 10:55:00,4.94363,4.94431,4.94307,4.94376,10000000.0
2008-02-27 10:56:00,4.94225,4.94363,4.94155,4.94363,11000000.0
2008-02-27 10:57:00,4.94286,4.94354,4.94171,4.94171,8000000.0
2008-02-27 10:58:00,4.94054,4.94247,4.94054,4.94139,10000000.0
2008-02-27 10:59:00,4.94068,4.94211,4.94068,4.94181,10000000.0
2008-02-27 11:00:00,4.94021,4.94214,4.94021,4.94074,15000000.0
2008-02-27 11:01:00,4.94166,4.94224,4.94043,4.94043,12000000.0
2008-02-27 11:02:00,4.94251,4.94261,4.94078,4.94182,8000000.0
2008-02-27 11:03:00,4.94156,4.94156,4.93919,4.94041,11000000.0
2008-02-27 11:04:00,4.93983,4.93983,4.93779,4.93831,15000000.0
2008-02-27 11:05:00,4.93712,4.93894,4.93505,4.93632,17000000.0
2008-02-27 11:06:00,4.93602,4.93667,4.9346,4.93618,12000000.0
2008-02-27 11:07:00,4.93546,4.93815,4.93543,4.9375,11000000.0
2008-02-27 11:08:00,4.93634,4.93695,4.93513,4.93513,22000000.0
2008-02-27 11:09:00,4.93675,4.9373,4.93582,4.93582,9000000.0
2008-02-27 11:10:00,4.93758,4.9385,4.93633,4.9385,16000000.0
2008-02-27 11:11:00,4.93904,4.9394,4.93717,4.93858,7000000.0
2008-02-27 11:12:00,4.93906,4.93917,4.93706,4.93805,15000000.0
2008-02-27 11:13:00,4.93906,4.93965,4.93712,4.93798,11000000.0
2008-02-27 11:14:00,4.94035,4.94159,4.93852,4.93852,18000000.0
2008-02-27 11:15:00,4.93779,4.94101,4.93779,4.93954,11000000.0
2008-02-27 11:16:00,4.9408,4.9409,4.93921,4.94073,13000000.0
2008-02-27 11:17:00,4.94104,4.94128,4.93903,4.93983,13000000.0
2008-02-27 11:18:00,4.94172,4.94207,4.94058,4.9418,9000000.0
2008-02-27 11:19:00,4.94121,4.94239,4.94058,4.94239,17000000.0
2008-02-27 11:20:00,4.94268,4.94385,4.9411,4.94218,14000000.0
2008-02-27 11:21:00,4.94358,4.94489,4.94298,4.94368,14000000.0
2008-02-27 11:22:00,4.94549,4.94608,4.9443,4.94465,22000000.0
2008-02-27 11:23:00,4.94611,4.94725,4.94564,4.94654,8000000.0
2008-02-27 11:24:00,4.94757,4.9484,4.94578,4.94693,18000000.0
2008-02-27 11:25:00,4.9483,4.9483,4.94674,4.94809,9000000.0
2008-02-27 11:26:00,4.94772,4.94842,4.9464,4.94693,15000000.0
2008-02-27 11:27:00,4.94867,4.9491,4.9472,4.9491,10000000.0
2008-02-27 11:28:00,4.94817,4.94926,4.94765,4.94809,13000000.0
2008-02-27 11:29:00,4.94894,4.94894,4.94733,4.94733,17000000.0
2008-02-27 11:30:00,4.94803,4.94881,4.94718,4.94787,13000000.0
2008-02-27 11:31:00,4.94806,4.94846,4.94696,4.94698,12000000.0
2008-02-27 11:32:00,4.94816,4.94834,4.94691,4.94703,20000000.0
2008-02-27 11:33:00,4.9475,4.94787,4.94638,4.94738,16000000.0
2008-02-27 11:34:00,4.9472,4.94769,4.94365,4.94484,13000000.0
2008-02-27 11:35:00,4.94247,4.9443,4.94185,4.94185,14000000.0
2008-02-27 11:36:00,4.94227,4.94258,4.94051,4.94062,11000000.0
2008-02-27 11:37:00,4.9406,4.94263,4.93801,4.94007,16000000.0
2008-02-27 11:38:00,4.9393,4.9393,4.93643,4.93643,8000000.0
2008-02-27 11:39:00,4.93648,4.93901,4.93648,4.93725,11000000.0
2008-02-27 11:40:00,4.93812,4.93953,4.93756,4.93756,12000000.0
2008-02-27 11:41:00,4.93894,4.93894,4.93709,4.93714,10000000.0
2008-02-27 11:42:00,4.93675,4.93766,4.93619,4.93766,10000000.0
2008-02-27 11:43:00,4.93759,4.93868,4.93624,4.93839,17000000.0
2008-02-27 11:44:00,4.93936,4.93936,4.93715,4.93864,15000000.0
2008-02-27 11:45:00,4.93816,4.94008,4.93806,4.93806,16000000.0
2008-02-27 11:46:00,4.93952,4.93952,4.93851,4.93851,7000000.0
2008-02-27 11:47:00,4.94017,4.94046,4.93856,4.93947,16000000.0
2008-02-27 11:48:00,4.93976,4.94117,4.93976,4.94117,13000000.0
2008-02-27 11:49:00,4.94006,4.94125,4.93974,4.94056,10000000.0
2008-02-27 11:50:00,4.94145,4.94171,4.93971,4.94148,12000000.0
2008-02-27 11:51:00,4.94068,4.94239,4.94068,4.94239,14000000.0
2008-02-27 11:52:00,4.94214,4.9424,4.94065,4.94065,18000000.0
2008-02-27 11:53:00,4.94311,4.94364,4.94142,4.94364,16000000.0
2008-02-27 11:54:00,4.94353,4.94431,4.94293,4.94397,8000000.0
2008-02-27 11:55:00,4.94478,4.94552,4.94318,4.94516,8000000.0
2008-02-27 11:56:00,4.9451,4.94563,4.94426,4.94426,8000000.0
2008-02-27 11:57:00,4.94524,4.94609,4.94432,4.94609,11000000.0
2008-02-27 11:58:00,4.94568,4.94615,4.94479,4.94611,14000000.0
2008-02-27 11:59:00,4.94657,4.94702,4.94522,4.94626,11000000.0
2008-02-27 12:00:00,4.94626,4.94792,4.94552,4.94583,15000000.0
2008-02-27 12:01:00,4.9472,4.94721,4.94557,4.94721,13000000.0
2008-02-27 12:02:00,4.94731,4.94731,4.94554,4.94607,15000000.0
2008-02-27 12:03:00,4.9462,4.94677,4.94442,4.94592,11000000.0
2008-02-27 12:04:00,4.94514,4.94514,4.9439,4.9439,9000000.0
2008-02-27 12:05:00,4.94577,4.94577,4.94439,4.94525,9000000.0
2008-02-27 12:06:00,4.94333,4.94441,4.94294,4.94341,15000000.0
2008-02-27 12:07:00,4.9424,4.94392,4.9424,4.94388,11000000.0
2008-02-27 12:08:00,4.94512,4.94512,4.94304,4.94333,8000000.0
2008-02-27 12:09:00,4.94261,4.944,4.94259,4.94259,18000000.0
2008-02-27 12:10:00,4.94337,4.94444,4.94278,4.94415,14000000.0
2008-02-27 12:11:00,4.94377,4.94377,4.9428,4.94287,9000000.0
2008-02-27 12:12:00,4.94213,4.94428,4.94213,4.94275,18000000.0
2008-02-27 12:13:00,4.94397,4.94476,4.94306,4.94439,12000000.0
2008-02-27 12:14:00,4.94342,4.94377,4.94275,4.94377,10000000.0
2008-02-27 12:15:00,4.94339,4.94353,4.94268,4.94307,8000000.0
2008-02-27 12:16:00,4.94419,4.94442,4.94288,4.94321,14000000.0
2008-02-27 12:17:00,4.94337,4.94451,4.94254,4.94451,13000000.0
2008-02-27 12:18:00,4.945,4.945,4.94299,4.94299,10000000.0
2008-02-27 12:19:00,4.94432,4.94481,4.94328,4.94328,11000000.0
2008-02-27 12:20:00,4.94475,4.94518,4.94381,4.94518,8000000.0
2008-02-27 12:21:00,4.94415,4.94492,4.94369,4.94447,20000000.0
2008-02-27 12:22:00,4.94415,4.94496,4.94344,4.94356,14000000.0
2008-02-27 12:23:00,4.94343,4.94423,4.94313,4.94325,11000000.0
2008-02-27 12:24:00,4.94355,4.94427,4.9428,4.94348,17000000.0
2008-02-27 12:25:00,4.94475,4.94475,4.94296,4.94396,12000000.0
2008-02-27 12:26:00,4.94216,4.94394,4.94216,4.94307,7000000.0
2008-02-27 12:27:00,4.94419,4.94419,4.94317,4.94395,7000000.0
2008-02-27 12:28:00,4.94383,4.94444,4.94327,4.94421,19000000.0
2008-02-27 12:29:00,4.94391,4.94405,4.94184,4.94258,12000000.0
2008-02-27 12:30:00,4.94163,4.94282,4.94093,4.94228,10000000.0
2008-02-27 12:31:00,4.94074,4.94257,4.94074,4.94151,12000000.0
2008-02-27 12:32:00,4.94262,4.94262,4.94087,4.9413,12000000.0
2008-02-27 12:33:00,4.94167,4.94173,4.94052,4.94154,15000000.0
2008-02-27 12:34:00,4.94193,4.94209,4.9409,4.94158,12000000.0
2008-02-27 12:35:00,4.94239,4.94239,4.94091,4.94177,12000000.0
2008-02-27 12:36:00,4.94113,4.94208,4.94046,4.94123,15000000.0
2008-02-27 12:37:00,4.94211,4.94231,4.94029,4.94031,8000000.0
2008-02-27 12:38:00,4.94122,4.94264,4.94056,4.94264,15000000.0
2008-02-27 12:39:00,4.94115,4.94372,4.94115,4.94312,14000000.0
2008-02-27 12:40:00,4.94354,4.94495,4.9429,4.94474,18000000.0
2008-02-27 12:41:00,4.94468,4.9464,4.94454,4.94584,11000000.0
2008-02-27 12:42:00,4.94741,4.94886,4.9461,4.9461,17000000.0
2008-02-27 12:43:00,4.94843,4.94863,4.94634,4.94691,11000000.0
2008-02-27 12:44:00,4.94609,4.94686,4.94539,4.94579,13000000.0
2008-02-27 12:45:00,4.94703,4.94764,4.94576,4.9476,10000000.0
2008-02-27 12:46:00,4.94725,4.9485,4.9468,4.94759,20000000.0
2008-02-27 12:47:00,4.94958,4.95001,4.94795,4.94795,10000000.0
2008-02-27 12:48:00,4.94952,4.94991,4.94878,4.94976,10000000.0
2008-02-27 12:49:00,4.94871,4.9498,4.94774,4.94774,15000000.0
2008-02-27 12:50:00,4.94893,4.94938,4.94798,4.94938,14000000.0
2008-02-27 12:51:00,4.94928,4.94934,4.94746,4.94817,14000000.0
2008-02-27 12:52:00,4.94754,4.94836,4.94677,4.94836,9000000.0
2008-02-27 12:53:00,4.94753,4.94781,4.94601,4.9466,9000000.0
2008-02-27 12:54:00,4.94665,4.94724,4.94557,4.94557,20000000.0
2008-02-27 12:55:00,4.94585,4.94659,4.94497,4.94655,12000000.0
2008-02-27 12:56:00,4.94651,4.94701,4.94525,4.9468,7000000.0
2008-02-27 12:57:00,4.94712,4.94712,4.94514,4.94536,13000000.0
2008-02-27 12:58:00,4.94611,4.94734,4.94548,4.94711,16000000.0
2008-02-27 12:59:00,4.94804,4.94876,4.94652,4.94652,14000000.0
2008-02-27 13:00:00,4.94791,4.94888,4.94726,4.94888,12000000.0
2008-02-27 13:01:00,4.94939,4.95067,4.94883,4.94975,17000000.0
2008-02-27 13:02:00,4.95018,4.95242,4.94978,4.95166,10000000.0
2008-02-27 13:03:00,4.95071,4.95313,4.95029,4.95121,22000000.0
2008-02-27 13:04:00,4.95141,4.95156,4.9504,4.95121,20000000.0
2008-02-27 13:05:00,4.95079,4.95079,4.9484,4.9484,14000000.0
2008-02-27 13:06:00,4.95028,4.95119,4.9492,4.94974,17000000.0
2008-02-27 13:07:00,4.95093,4.95125,4.9489,4.94949,22000000.0
2008-02-27 13:08:00,4.95084,4.95165,4.95005,4.95045,12000000.0
2008-02-27 13:09:00,4.95049,4.95131,4.94935,4.94991,12000000.0
2008-02-27 13:10:00,4.95061,4.95061,4.94863,4.94893,20000000.0
2008-02-27 13:11:00,4.94852,4.95071,4.9478,4.95071,12000000.0
2008-02-27 13:12:00,4.95082,4.95186,4.94926,4.95186,16000000.0
2008-02-27 13:13:00,4.95127,4.95168,4.95028,4.95162,14000000.0
2008-02-27 13:14:00,4.95156,4.95226,4.94975,4.9517,17000000.0
2008-02-27 13:15:00,4.95039,4.95206,4.95035,4.95156,7000000.0
2008-02-27 13:16:00,4.9523,4.9523,4.94956,4.94956,9000000.0
2008-02-27 13:17:00,4.95046,4.95054,4.94749,4.94749,15000000.0
2008-02-27 13:18:00,4.94924,4.95022,4.94848,4.94941,17000000.0
2008-02-27 13:19:00,4.94983,4.95041,4.94843,4.94971,15000000.0
2008-02-27 13:20:00,4.94899,4.95104,4.94899,4.95083,12000000.0
2008-02-27 13:21:00,4.94973,4.95086,4.94886,4.94886,24000000.0
2008-02-27 13:22:00,4.95049,4.95064,4.94886,4.94886,12000000.0
2008-02-27 13:23:00,4.95069,4.95074,4.94954,4.95013,12000000.0
2008-02-27 13:24:00,4.95025,4.95068,4.9492,4.94965,18000000.0
2008-02-27 13:25:00,4.94999,4.95241,4.94999,4.95153,12000000.0
2008-02-27 13:26:00,4.95186,4.95297,4.95156,4.95156,12000000.0
2008-02-27 13:27:00,4.9535,4.9535,4.95164,4.95265,9000000.0
2008-02-27 13:28:00,4.95268,4.95333,4.95153,4.95172,15000000.0
2008-02-27 13:29:00,4.95289,4.95301,4.95088,4.95244,14000000.0
2008-02-27 13:30:00,4.95149,4.9522,4.95112,4.95174,11000000.0
2008-02-27 13:31:00,4.95201,4.95247,4.9511,4.95157,11000000.0
2008-02-27 13:32:00,4.95184,4.95226,4.95071,4.95226,8000000.0
2008-02-27 13:33:00,4.95221,4.95269,4.9513,4.95204,14000000.0
2008-02-27 13:34:00,4.95325,4.95345,4.95193,4.95253,11000000.0
2008-02-27 13:35:00,4.95322,4.95466,4.95201,4.95389,16000000.0
2008-02-27 13:36:00,4.95516,4.95536,4.95362,4.95489,8000000.0
2008-02-27 13:37:00,4.95457,4.9549,4.95231,4.95231,17000000.0
2008-02-27 13:38:00,4.95266,4.95402,4.95231,4.95246,14000000.0
2008-02-27 13:39:00,4.95396,4.95396,4.95188,4.95193,10000000.0
2008-02-27 13:40:00,4.95369,4.95377,4.9525,4.95308,8000000.0
2008-02-27 13:41:00,4.9535,4.9535,4.95089,4.95089,11000000.0
2008-02-27 13:42:00,4.95172,4.952,4.95016,4.95049,14000000.0
2008-02-27 13:43:00,4.95208,4.95233,4.95127,4.95142,11000000.0
2008-02-27 13:44:00,4.95315,4.95377,4.95232,4.95232,11000000.0
2008-02-27 13:45:00,4.95405,4.95424,4.95253,4.95379,14000000.0
2008-02-27 13:46:00,4.95385,4.95427,4.95326,4.95326,11000000.0
2008-02-27 13:47:00,4.95308,4.95328,4.95108,4.95162,13000000.0
2008-02-27 13:48:00,4.95282,4.95282,4.95108,4.95108,14000000.0
2008-02-27 13:49:00,4.95182,4.95231,4.95045,4.9508,12000000.0
2008-02-27 13:50:00,4.95117,4.95213,4.95064,4.95065,16000000.0
2008-02-27 13:51:00,4.95195,4.9523,4.95102,4.95193,14000000.0
2008-02-27 13:52:00,4.95211,4.95253,4.95145,4.95225,10000000.0
2008-02-27 13:53:00,4.95246,4.95304,4.95186,4.95186,10000000.0
2008-02-27 13:54:00,4.95166,4.95177,4.95069,4.95161,8000000.0
2008-02-27 13:55:00,4.95012,4.95186,4.95012,4.9514,13000000.0
2008-02-27 13:56:00,4.95161,4.95189,4.9506,4.9511,17000000.0
2008-02-27 13:57:00,4.95123,4.9517,4.95047,4.9517,13000000.0
2008-02-27 13:58:00,4.95139,4.95173,4.95064,4.95146,7000000.0
2008-02-27 13:59:00,4.95173,4.95201,4.95037,4.95201,9000000.0
2008-02-27 14:00:00,4.9518,4.9518,4.94716,4.94766,7000000.0
2008-02-27 14:01:00,4.94788,4.9483,4.94621,4.94824,11000000.0
2008-02-27 14:02:00,4.94624,4.94803,4.94617,4.94718,19000000.0
2008-02-27 14:03:00,4.94518,4.94746,4.94449,4.94449,13000000.0
2008-02-27 14:04:00,4.94552,4.94552,4.94373,4.94521,22000000.0
2008-02-27 14:05:00,4.94554,4.94631,4.94451,4.94517,17000000.0
2008-02-27 14:06:00,4.94695,4.94695,4.94565,4.94599,11000000.0
2008-02-27 14:07:00,4.94616,4.94788,4.94594,4.94788,9000000.0
2008-02-27 14:08:00,4.94856,4.94856,4.9465,4.9465,11000000.0
2008-02-27 14:09:00,4.94629,4.94867,4.94629,4.94824,12000000.0
2008-02-27 14:10:00,4.94906,4.94944,4.94742,4.94764,13000000.0
2008-02-27 14:11:00,4.94963,4.95007,4.94809,4.95007,14000000.0
2008-02-27 14:12:00,4.95026,4.95026,4.9487,4.9492,11000000.0
2008-02-27 14:13:00,4.95015,4.95137,4.94953,4.95136,11000000.0
2008-02-27 14:14:00,4.95041,4.95142,4.9503,4.95038,7000000.0
2008-02-27 14:15:00,4.95132,4.95132,4.94873,4.94876,14000000.0
2008-02-27 14:16:00,4.95064,4.95086,4.94947,4.9506,13000000.0
2008-02-27 14:17:00,4.95007,4.95101,4.94926,4.95081,22000000.0
2008-02-27 14:18:00,4.94923,4.95053,4.94734,4.94883,15000000.0
2008-02-27 14:19:00,4.94726,4.94902,4.94722,4.94739,12000000.0
2008-02-27 14:20:00,4.94843,4.94964,4.94843,4.94949,7000000.0
2008-02-27 14:21:00,4.95007,4.95007,4.94839,4.94903,13000000.0
2008-02-27 14:22:00,4.94939,4.95013,4.94878,4.94896,8000000.0
2008-02-27 14:23:00,4.94955,4.94955,4.94744,4.94744,11000000.0
2008-02-27 14:24:00,4.94861,4.94905,4.94745,4.94758,13000000.0
2008-02-27 14:25:00,4.94815,4.94942,4.94775,4.94875,15000000.0
2008-02-27 14:26:00,4.94875,4.94875,4.94713,4.94791,8000000.0
2008-02-27 14:27:00,4.94752,4.94821,4.94669,4.94821,10000000.0
2008-02-27 14:28:00,4.94726,4.94863,4.94726,4.94747,11000000.0
2008-02-27 14:29:00,4.94864,4.95077,4.94778,4.95077,21000000.0
2008-02-27 14:30:00,4.9505,4.95091,4.94932,4.95024,11000000.0
2008-02-27 14:31:00,4.95015,4.95179,4.94892,4.9512,17000000.0
2008-02-27 14:32:00,4.95039,4.95123,4.94919,4.94972,15000000.0
2008-02-27 14:33:00,4.95014,4.95071,4.94928,4.95057,8000000.0
2008-02-27 14:34:00,4.95029,4.95029,4.94895,4.94895,9000000.0
2008-02-27 14:35:00,4.94895,4.94961,4.94845,4.94872,11000000.0
2008-02-27 14:36:00,4.94886,4.95023,4.94853,4.94952,15000000.0
2008-02-27 14:37:00,4.95061,4.95073,4.94879,4.9496,8000000.0
2008-02-27 14:38:00,4.95044,4.9506,4.94953,4.94957,10000000.0
2008-02-27 14:39:00,4.95032,4.95068,4.94944,4.95068,19000000.0
2008-02-27 14:40:00,4.95069,4.95109,4.94969,4.95024,15000000.0
2008-02-27 14:41:00,4.95078,4.95134,4.94996,4.95134,15000000.0
2008-02-27 14:42:00,4.95223,4.95239,4.95058,4.95239,17000000.0
2008-02-27 14:43:00,4.95267,4.95267,4.95107,4.95236,15000000.0
2008-02-27 14:44:00,4.95181,4.95193,4.95057,4.95162,15000000.0
2008-02-27 14:45:00,4.95004,4.95203,4.95004,4.95203,9000000.0
2008-02-27 14:46:00,4.95254,4.95254,4.95058,4.95142,11000000.0
2008-02-27 14:47:00,4.95124,4.95201,4.95062,4.952,12000000.0
2008-02-27 14:48:00,4.95155,4.95203,4.9505,4.9505,12000000.0
2008-02-27 14:49:00,4.9515,4.9524,4.95071,4.95117,12000000.0
2008-02-27 14:50:00,4.95185,4.95285,4.95101,4.95188,15000000.0
2008-02-27 14:51:00,4.9522,4.9522,4.9507,4.9507,10000000.0
2008-02-27 14:52:00,4.9506,4.95127,4.94936,4.94936,13000000.0
2008-02-27 14:53:00,4.94967,4.95008,4.94878,4.9493,13000000.0
2008-02-27 14:54:00,4.94923,4.94999,4.9482,4.9482,9000000.0
2008-02-27 14:55:00,4.94771,4.94895,4.94695,4.94829,16000000.0
2008-02-27 14:56:00,4.9473,4.94782,4.94686,4.94769,15000000.0
2008-02-27 14:57:00,4.94768,4.94768,4.94612,4.94612,15000000.0
2008-02-27 14:58:00,4.94768,4.94799,4.9461,4.9461,11000000.0
2008-02-27 14:59:00,4.94651,4.94825,4.94651,4.94688,14000000.0
2008-02-27 15:00:00,4.94878,4.94902,4.94691,4.94731,18000000.0
2008-02-27 15:01:00,4.94796,4.94918,4.94767,4.94918,12000000.0
2008-02-27 15:02:00,4.94827,4.94875,4.94763,4.94787,7000000.0
2008-02-27 15:03:00,4.94819,4.95087,4.94819,4.95046,18000000.0
2008-02-27 15:04:00,4.95018,4.95028,4.94872,4.9492,21000000.0
2008-02-27 15:05:00,4.94888,4.95015,4.94826,4.94826,13000000.0
2008-02-27 15:06:00,4.94836,4.94884,4.94697,4.94753,14000000.0
2008-02-27 15:07:00,4.94611,4.94778,4.94592,4.94655,22000000.0
2008-02-27 15:08:00,4.94846,4.94898,4.94695,4.94871,10000000.0
2008-02-27 15:09:00,4.94908,4.94908,4.94746,4.94746,9000000.0
2008-02-27 15:10:00,4.94767,4.94955,4.94733,4.94865,14000000.0
2008-02-27 15:11:00,4.94944,4.94965,4.94788,4.94949,12000000.0
2008-02-27 15:12:00,4.94828,4.94921,4.94762,4.94774,13000000.0
2008-02-27 15:13:00,4.94775,4.94879,4.94723,4.9483,12000000.0
2008-02-27 15:14:00,4.94712,4.94877,4.94712,4.94741,10000000.0
2008-02-27 15:15:00,4.94861,4.94951,4.94749,4.94754,16000000.0
2008-02-27 15:16:00,4.94891,4.94891,4.94722,4.9482,15000000.0
2008-02-27 15:17:00,4.94905,4.94941,4.9479,4.94881,14000000.0
2008-02-27 15:18:00,4.94777,4.94891,4.94765,4.94867,12000000.0
2008-02-27 15:19:00,4.94837,4.94891,4.94762,4.94891,11000000.0
2008-02-27 15:20:00,4.94847,4.94961,4.94745,4.94933,14000000.0
2008-02-27 15:21:00,4.94843,4.94904,4.94733,4.94807,14000000.0
2008-02-27 15:22:00,4.94647,4.94957,4.94647,4.94957,10000000.0
2008-02-27 15:23:00,4.94947,4.94966,4.94838,4.94891,11000000.0
2008-02-27 15:24:00,4.94894,4.94895,4.94748,4.94748,10000000.0
2008-02-27 15:25:00,4.94865,4.94896,4.94709,4.94842,16000000.0
2008-02-27 15:26:00,4.94816,4.94855,4.94663,4.94682,15000000.0
2008-02-27 15:27:00,4.94832,4.94856,4.94723,4.94845,10000000.0
2008-02-27 15:28:00,4.94872,4.94874,4.9477,4.94874,11000000.0
2008-02-27 15:29:00,4.94708,4.94817,4.94654,4.94654,19000000.0
2008-02-27 15:30:00,4.948,4.94827,4.94409,4.94491,10000000.0
2008-02-27 15:31:00,4.94294,4.9476,4.9429,4.94376,14000000.0
2008-02-27 15:32:00,4.94523,4.94689,4.94294,4.94365,12000000.0
2008-02-27 15:33:00,4.94578,4.94625,4.94264,4.94457,20000000.0
2008-02-27 15:34:00,4.94496,4.94729,4.94419,4.94557,12000000.0
2008-02-27 15:35:00,4.94682,4.94777,4.94496,4.94661,12000000.0
2008-02-27 15:36:00,4.94654,4.94843,4.94559,4.94843,10000000.0
2008-02-27 15:37:00,4.94907,4.94907,4.94517,4.94853,10000000.0
2008-02-27 15:38:00,4.94796,4.94885,4.9448,4.94885,13000000.0
2008-02-27 15:39:00,4.94466,4.9499,4.94466,4.94958,7000000.0
2008-02-27 15:40:00,4.95015,4.95015,4.94743,4.9483,10000000.0
2008-02-27 15:41:00,4.94836,4.95071,4.94782,4.94956,9000000.0
2008-02-27 15:42:00,4.95085,4.95146,4.94762,4.95035,13000000.0
2008-02-27 15:43:00,4.95154,4.95154,4.94942,4.95142,16000000.0
2008-02-27 15:44:00,4.94995,4.95157,4.94938,4.95036,14000000.0
2008-02-27 15:45:00,4.95265,4.95268,4.94976,4.95268,15000000.0
2008-02-27 15:46:00,4.9547,4.95507,4.95085,4.95321,13000000.0
2008-02-27 15:47:00,4.95399,4.95408,4.95212,4.9533,9000000.0
2008-02-27 15:48:00,4.95081,4.95579,4.95081,4.95579,21000000.0
2008-02-27 15:49:00,4.95593,4.95593,4.95121,4.95304,23000000.0
2008-02-27 15:50:00,4.95466,4.95511,4.95187,4.95371,12000000.0
2008-02-27 15:51:00,4.95526,4.95578,4.95166,4.95458,19000000.0
2008-02-27 15:52:00,4.9558,4.9558,4.95123,4.9548,15000000.0
2008-02-27 15:53:00,4.95531,4.95531,4.95167,4.95435,14000000.0
2008-02-27 15:54:00,4.95475,4.95475,4.95225,4.95396,15000000.0
2008-02-27 15:55:00,4.95213,4.95376,4.95123,4.9533,12000000.0
2008-02-27 15:56:00,4.95288,4.95441,4.95187,4.95401,18000000.0
2008-02-27 15:57:00,4.95263,4.95525,4.95193,4.95294,10000000.0
2008-02-27 15:58:00,4.95085,4.95541,4.95085,4.95104,22000000.0
2008-02-27 15:59:00,4.95347,4.95486,4.95151,4.95344,12000000.0
2008-02-27 16:00:00,4.95276,4.95496,4.95158,4.95391,12000000.0
2008-02-27 16:01:00,4.95377,4.95422,4.95015,4.95052,12000000.0
2008-02-27 16:02:00,4.95211,4.95506,4.94956,4.94956,13000000.0
2008-02-27 16:03:00,4.95051,4.95441,4.94949,4.95304,13000000.0
2008-02-27 16:04:00,4.95106,4.95298,4.94859,4.94859,11000000.0
2008-02-27 16:05:00,4.94844,4.95233,4.94844,4.95147,9000000.0
2008-02-27 16:06:00,4.95167,4.95192,4.94869,4.95171,14000000.0
2008-02-27 16:07:00,4.95125,4.95194,4.94722,4.94846,15000000.0
2008-02-27 16:08:00,4.94899,4.95177,4.94832,4.94848,15000000.0
2008-02-27 16:09:00,4.94992,4.95222,4.94853,4.95222,17000000.0
2008-02-27 16:10:00,4.94927,4.95155,4.94681,4.95097,14000000.0
2008-02-27 16:11:00,4.95143,4.95143,4.94583,4.94583,9000000.0
2008-02-27 16:12:00,4.94695,4.94969,4.94496,4.94496,15000000.0
2008-02-27 16:13:00,4.94544,4.94932,4.944,4.944,14000000.0
2008-02-27 16:14:00,4.94792,4.94792,4.94438,4.94579,12000000.0
2008-02-27 16:15:00,4.94561,4.94829,4.94346,4.94346,14000000.0
2008-02-27 16:16:00,4.94562,4.94866,4.94406,4.94499,13000000.0
2008-02-27 16:17:00,4.94506,4.94862,4.94432,4.94446,18000000.0
2008-02-27 16:18:00,4.94604,4.94879,4.94477,4.94554,13000000.0
2008-02-27 16:19:00,4.94481,4.94709,4.94476,4.94543,8000000.0
2008-02-27 16:20:00,4.94611,4.94842,4.94459,4.94624,13000000.0
2008-02-27 16:21:00,4.94511,4.94672,4.94383,4.94649,12000000.0
2008-02-27 16:22:00,4.94409,4.94583,4.94372,4.94382,11000000.0
2008-02-27 16:23:00,4.94227,4.94448,4.94121,4.94121,14000000.0
2008-02-27 16:24:00,4.94382,4.94527,4.94115,4.94527,15000000.0
2008-02-27 16:25:00,4.94417,4.9446,4.94307,4.94354,11000000.0
2008-02-27 16:26:00,4.94302,4.94391,4.94192,4.94192,8000000.0
2008-02-27 16:27:00,4.94362,4.94403,4.94183,4.94183,10000000.0
2008-02-27 16:28:00,4.94141,4.94458,4.94141,4.94401,15000000.0
2008-02-27 16:29:00,4.94217,4.94463,4.94196,4.94336,7000000.0
2008-02-27 16:30:00,4.94054,4.94376,4.93868,4.93921,16000000.0
2008-02-27 16:31:00,4.94106,4.94425,4.93951,4.94372,14000000.0
2008-02-27 16:32:00,4.94242,4.94242,4.94019,4.94019,7000000.0
2008-02-27 16:33:00,4.94025,4.94182,4.94017,4.94182,8000000.0
2008-02-27 16:34:00,4.94271,4.94329,4.94068,4.94068,8000000.0
2008-02-27 16:35:00,4.94152,4.94248,4.93935,4.93963,9000000.0
2008-02-27 16:36:00,4.93801,4.94159,4.93626,4.9374,13000000.0
2008-02-27 16:37:00,4.93739,4.94178,4.93607,4.93689,18000000.0
2008-02-27 16:38:00,4.93711,4.9417,4.93513,4.93513,18000000.0
2008-02-27 16:39:00,4.93451,4.93879,4.93232,4.9334,20000000.0
2008-02-27 16:40:00,4.9334,4.93879,4.9325,4.93336,13000000.0
2008-02-27 16:41:00,4.93348,4.93982,4.93343,4.93498,20000000.0
2008-02-27 16:42:00,4.93512,4.94005,4.93512,4.93601,18000000.0
2008-02-27 16:43:00,4.94076,4.94085,4.93594,4.93676,15000000.0
2008-02-27 16:44:00,4.93492,4.93767,4.93484,4.93663,20000000.0
2008-02-27 16:45:00,4.93721,4.93721,4.93538,4.93544,13000000.0
2008-02-27 16:46:00,4.93474,4.93672,4.93286,4.93548,15000000.0
2008-02-27 16:47:00,4.93538,4.93538,4.93304,4.93327,8000000.0
2008-02-27 16:48:00,4.93459,4.93557,4.9327,4.93557,11000000.0
2008-02-27 16:49:00,4.93635,4.93659,4.93421,4.93586,12000000.0
2008-02-27 16:50:00,4.93477,4.93654,4.93477,4.93654,15000000.0
2008-02-27 16:51:00,4.93637,4.9372,4.93536,4.93639,18000000.0
2008-02-27 16:52:00,4.93613,4.937,4.934,4.93599,14000000.0
2008-02-27 16:53:00,4.93583,4.93583,4.93405,4.93504,8000000.0
2008-02-27 16:54:00,4.93458,4.93568,4.93347,4.9341,11000000.0
2008-02-27 16:55:00,4.93333,4.93662,4.93333,4.93525,12000000.0
2008-02-27 16:56:00,4.93458,4.93531,4.93387,4.93387,10000000.0
2008-02-27 16:57:00,4.93521,4.93521,4.93387,4.93504,8000000.0
2008-02-27 16:58:00,4.93426,4.93443,4.93311,4.93368,9000000.0
2008-02-27 16:59:00,4.93512,4.93546,4.9335,4.93472,13000000.0
2008-02-27 17:00:00,4.93323,4.93335,4.92987,4.93063,11000000.0
2008-02-27 17:01:00,4.9301,4.93332,4.93004,4.93083,12000000.0
2008-02-27 17:02:00,4.92987,4.93336,4.92987,4.93336,10000000.0
2008-02-27 17:03:00,4.93352,4.9336,4.93039,4.93305,16000000.0
2008-02-27 17:04:00,4.93325,4.93407,4.93108,4.93375,13000000.0
2008-02-27 17:05:00,4.93273,4.93547,4.93222,4.93528,16000000.0
2008-02-27 17:06:00,4.93651,4.93823,4.93403,4.93823,12000000.0
2008-02-27 17:07:00,4.93986,4.93986,4.93505,4.93686,8000000.0
2008-02-27 17:08:00,4.93678,4.93716,4.93395,4.93716,21000000.0
2008-02-27 17:09:00,4.93706,4.93708,4.93346,4.93685,16000000.0
2008-02-27 17:10:00,4.93737,4.93737,4.93395,4.93421,11000000.0
2008-02-27 17:11:00,4.93543,4.93605,4.93415,4.93428,11000000.0
2008-02-27 17:12:00,4.93518,4.93551,4.9339,4.93446,9000000.0
2008-02-27 17:13:00,4.93632,4.93751,4.93455,4.93641,9000000.0
2008-02-27 17:14:00,4.93566,4.93915,4.93521,4.93659,17000000.0
2008-02-27 17:15:00,4.93593,4.9377,4.93564,4.9377,11000000.0
2008-02-27 17:16:00,4.93581,4.93704,4.93544,4.93669,15000000.0
2008-02-27 17:17:00,4.93551,4.93719,4.93551,4.93719,13000000.0
2008-02-27 17:18:00,4.93641,4.93671,4.93389,4.93389,15000000.0
2008-02-27 17:19:00,4.93573,4.93653,4.93306,4.93464,17000000.0
2008-02-27 17:20:00,4.93369,4.93517,4.93354,4.9336,12000000.0
2008-02-27 17:21:00,4.93436,4.93517,4.93382,4.93382,7000000.0
2008-02-27 17:22:00,4.93509,4.93574,4.93367,4.93367,14000000.0
2008-02-27 17:23:00,4.93568,4.93647,4.93455,4.93615,13000000.0
2008-02-27 17:24:00,4.93599,4.93688,4.93489,4.93688,9000000.0
2008-02-27 17:25:00,4.93514,4.93647,4.93514,4.93647,11000000.0
2008-02-27 17:26:00,4.93636,4.93717,4.93574,4.93673,16000000.0
2008-02-27 17:27:00,4.9354,4.93683,4.9354,4.93683,9000000.0
2008-02-27 17:28:00,4.93672,4.93672,4.93435,4.93551,15000000.0
2008-02-27 17:29:00,4.93517,4.93535,4.93414,4.93535,11000000.0
2008-02-27 17:30:00,4.93495,4.93623,4.9345,4.93566,19000000.0
2008-02-27 17:31:00,4.93343,4.93497,4.93326,4.93467,11000000.0
2008-02-27 17:32:00,4.93462,4.93462,4.93111,4.93116,9000000.0
2008-02-27 17:33:00,4.93246,4.93356,4.93165,4.93356,10000000.0
2008-02-27 17:34:00,4.9325,4.93465,4.93149,4.93217,14000000.0
2008-02-27 17:35:00,4.93143,4.93457,4.93105,4.93438,13000000.0
2008-02-27 17:36:00,4.93297,4.93416,4.93009,4.93009,11000000.0
2008-02-27 17:37:00,4.93129,4.9358,4.93128,4.93196,15000000.0
2008-02-27 17:38:00,4.93131,4.93592,4.93131,4.93152,17000000.0
2008-02-27 17:39:00,4.93264,4.93488,4.93126,4.93161,8000000.0
2008-02-27 17:40:00,4.93221,4.93456,4.93079,4.93179,12000000.0
2008-02-27 17:41:00,4.93224,4.93375,4.93087,4.93233,21000000.0
2008-02-27 17:42:00,4.93292,4.93492,4.93194,4.93343,13000000.0
2008-02-27 17:43:00,4.93308,4.93545,4.93267,4.93393,11000000.0
2008-02-27 17:44:00,4.93356,4.93356,4.93196,4.93277,19000000.0
2008-02-27 17:45:00,4.93335,4.93335,4.93116,4.93116,10000000.0
2008-02-27 17:46:00,4.93341,4.93475,4.93293,4.93296,13000000.0
2008-02-27 17:47:00,4.93329,4.93428,4.93302,4.93416,9000000.0
2008-02-27 17:48:00,4.933,4.93561,4.93219,4.93561,14000000.0
2008-02-27 17:49:00,4.93418,4.93554,4.93236,4.93448,14000000.0
2008-02-27 17:50:00,4.93499,4.93499,4.93138,4.93344,17000000.0
2008-02-27 17:51:00,4.93353,4.9337,4.93144,4.93358,13000000.0
2008-02-27 17:52:00,4.93326,4.93326,4.93037,4.93037,24000000.0
2008-02-27 17:53:00,4.92976,4.93104,4.92756,4.93086,16000000.0
2008-02-27 17:54:00,4.92786,4.93076,4.92786,4.92923,16000000.0
2008-02-27 17:55:00,4.92963,4.93095,4.92846,4.92964,13000000.0
2008-02-27 17:56:00,4.93138,4.93242,4.92912,4.93172,15000000.0
2008-02-27 17:57:00,4.93298,4.93389,4.93212,4.93312,10000000.0
2008-02-27 17:58:00,4.93142,4.93245,4.92943,4.92972,15000000.0
2008-02-27 17:59:00,4.93009,4.93304,4.92929,4.93232,13000000.0
2008-02-27 18:00:00,4.92966,4.93124,4.92966,4.93103,7000000.0
2008-02-27 18:01:00,4.93056,4.93219,4.92823,4.92823,18000000.0
2008-02-27 18:02:00,4.92947,4.93218,4.92807,4.93049,17000000.0
2008-02-27 18:03:00,4.93086,4.93344,4.92519,4.92519,16000000.0
2008-02-27 18:04:00,4.92639,4.93139,4.92346,4.92346,14000000.0
2008-02-27 18:05:00,4.9255,4.93191,4.92548,4.92625,13000000.0
2008-02-27 18:06:00,4.92778,4.9329,4.92596,4.92738,18000000.0
2008-02-27 18:07:00,4.92724,4.93231,4.92551,4.92571,12000000.0
2008-02-27 18:08:00,4.92576,4.93287,4.92527,4.9266,18000000.0
2008-02-27 18:09:00,4.92542,4.93138,4.92364,4.92413,12000000.0
2008-02-27 18:10:00,4.92201,4.93198,4.92174,4.92555,13000000.0
2008-02-27 18:11:00,4.92694,4.92928,4.92505,4.92551,10000000.0
2008-02-27 18:12:00,4.92546,4.93058,4.92531,4.92957,11000000.0
2008-02-27 18:13:00,4.92527,4.92883,4.92443,4.92628,14000000.0
2008-02-27 18:14:00,4.92674,4.92842,4.92613,4.92662,10000000.0
2008-02-27 18:15:00,4.92671,4.92874,4.92633,4.92633,10000000.0
2008-02-27 18:16:00,4.92596,4.92919,4.92534,4.92716,9000000.0
2008-02-27 18:17:00,4.92705,4.93074,4.92582,4.92671,18000000.0
2008-02-27 18:18:00,4.92627,4.93277,4.92488,4.93234,14000000.0
2008-02-27 18:19:00,4.92333,4.93011,4.92246,4.92445,10000000.0
2008-02-27 18:20:00,4.92077,4.92788,4.919,4.92092,15000000.0
2008-02-27 18:21:00,4.91905,4.92693,4.91905,4.92117,18000000.0
2008-02-27 18:22:00,4.92081,4.92728,4.91907,4.92116,14000000.0
2008-02-27 18:23:00,4.92321,4.92649,4.92032,4.92032,7000000.0
2008-02-27 18:24:00,4.92325,4.92663,4.92186,4.92186,9000000.0
2008-02-27 18:25:00,4.92191,4.92763,4.92074,4.92187,13000000.0
2008-02-27 18:26:00,4.92205,4.9282,4.92169,4.92271,16000000.0
2008-02-27 18:27:00,4.92316,4.92634,4.92172,4.92202,14000000.0
2008-02-27 18:28:00,4.92256,4.92351,4.92111,4.92193,13000000.0
2008-02-27 18:29:00,4.92359,4.92523,4.92099,4.92099,11000000.0
2008-02-27 18:30:00,4.92257,4.92471,4.92219,4.92316,16000000.0
2008-02-27 18:31:00,4.92203,4.92519,4.921,4.92201,12000000.0
2008-02-27 18:32:00,4.91996,4.92326,4.91941,4.92326,11000000.0
2008-02-27 18:33:00,4.92091,4.9231,4.91724,4.91822,13000000.0
2008-02-27 18:34:00,4.91854,4.92251,4.91759,4.91818,13000000.0
2008-02-27 18:35:00,4.92286,4.92402,4.91749,4.9194,18000000.0
2008-02-27 18:36:00,4.91845,4.92438,4.91641,4.91662,18000000.0
2008-02-27 18:37:00,4.91749,4.92372,4.916,4.91843,18000000.0
2008-02-27 18:38:00,4.91884,4.92149,4.91631,4.91691,11000000.0
2008-02-27 18:39:00,4.91874,4.92215,4.91578,4.91578,11000000.0
2008-02-27 18:40:00,4.92505,4.92505,4.91808,4.92035,14000000.0
2008-02-27 18:41:00,4.91823,4.92211,4.91823,4.91968,16000000.0
2008-02-27 18:42:00,4.92175,4.92175,4.91874,4.91999,14000000.0
2008-02-27 18:43:00,4.92029,4.92029,4.91867,4.91969,10000000.0
2008-02-27 18:44:00,4.91891,4.92002,4.91756,4.91978,13000000.0
2008-02-27 18:45:00,4.9194,4.92013,4.91722,4.91996,13000000.0
2008-02-27 18:46:00,4.91917,4.92137,4.91818,4.9204,12000000.0
2008-02-27 18:47:00,4.91675,4.92108,4.91675,4.91908,14000000.0
2008-02-27 18:48:00,4.91839,4.92225,4.91745,4.92225,15000000.0
2008-02-27 18:49:00,4.92023,4.92228,4.91898,4.92011,12000000.0
2008-02-27 18:50:00,4.92254,4.92338,4.92008,4.92008,9000000.0
2008-02-27 18:51:00,4.92058,4.9206,4.91861,4.9206,17000000.0
2008-02-27 18:52:00,4.91701,4.92012,4.917,4.92012,9000000.0
2008-02-27 18:53:00,4.91715,4.9202,4.91715,4.91958,14000000.0
2008-02-27 18:54:00,4.91706,4.91825,4.91585,4.91585,14000000.0
2008-02-27 18:55:00,4.91903,4.91903,4.91681,4.91849,10000000.0
2008-02-27 18:56:00,4.91876,4.91947,4.91735,4.9179,16000000.0
2008-02-27 18:57:00,4.9171,4.91959,4.9171,4.91803,17000000.0
2008-02-27 18:58:00,4.91846,4.92017,4.91813,4.92017,14000000.0
2008-02-27 18:59:00,4.91983,4.92018,4.918,4.918,14000000.0
2008-02-27 19:00:00,4.91861,4.91917,4.91793,4.91793,15000000.0
2008-02-27 19:01:00,4.91874,4.92073,4.91775,4.92073,15000000.0
2008-02-27 19:02:00,4.91984,4.92062,4.91819,4.91819,14000000.0
2008-02-27 19:03:00,4.91939,4.92063,4.91874,4.92063,14000000.0
2008-02-27 19:04:00,4.91957,4.92008,4.91879,4.91932,12000000.0
2008-02-27 19:05:00,4.91864,4.91994,4.91748,4.91849,15000000.0
2008-02-27 19:06:00,4.91785,4.92064,4.91785,4.91977,16000000.0
2008-02-27 19:07:00,4.92038,4.92131,4.919,4.91943,20000000.0
2008-02-27 19:08:00,4.92138,4.92145,4.91902,4.91964,8000000.0
2008-02-27 19:09:00,4.91943,4.92085,4.9194,4.92085,17000000.0
2008-02-27 19:10:00,4.92051,4.92074,4.91954,4.92025,9000000.0
2008-02-27 19:11:00,4.92029,4.92067,4.91944,4.91989,16000000.0
2008-02-27 19:12:00,4.92043,4.92104,4.91977,4.92009,13000000.0
2008-02-27 19:13:00,4.92107,4.92157,4.92055,4.92157,10000000.0
2008-02-27 19:14:00,4.91999,4.92158,4.91999,4.92142,20000000.0
2008-02-27 19:15:00,4.92045,4.92175,4.91996,4.92122,12000000.0
2008-02-27 19:16:00,4.92037,4.92112,4.92001,4.92095,8000000.0
2008-02-27 19:17:00,4.92113,4.92113,4.91933,4.92016,18000000.0
2008-02-27 19:18:00,4.91902,4.92008,4.91902,4.92008,11000000.0
2008-02-27 19:19:00,4.92072,4.92082,4.91941,4.92021,12000000.0
2008-02-27 19:20:00,4.91998,4.92019,4.91889,4.91889,14000000.0
2008-02-27 19:21:00,4.91986,4.92041,4.91956,4.91979,13000000.0
2008-02-27 19:22:00,4.92054,4.92054,4.91901,4.92041,12000000.0
2008-02-27 19:23:00,4.91942,4.92068,4.91899,4.92032,14000000.0
2008-02-27 19:24:00,4.92014,4.92071,4.91881,4.91906,19000000.0
2008-02-27 19:25:00,4.91953,4.92105,4.91932,4.92105,8000000.0
2008-02-27 19:26:00,4.92012,4.92063,4.91969,4.9203,7000000.0
2008-02-27 19:27:00,4.92174,4.92195,4.91983,4.92106,20000000.0
2008-02-27 19:28:00,4.92193,4.92193,4.92021,4.92178,17000000.0
2008-02-27 19:29:00,4.92106,4.9211,4.92032,4.92084,10000000.0
2008-02-27 19:30:00,4.92061,4.92146,4.91971,4.92143,15000000.0
2008-02-27 19:31:00,4.92005,4.92143,4.92005,4.92083,11000000.0
2008-02-27 19:32:00,4.92141,4.92141,4.92034,4.92085,9000000.0
2008-02-27 19:33:00,4.92111,4.92142,4.92021,4.92021,14000000.0
2008-02-27 19:34:00,4.92091,4.92259,4.92078,4.92233,17000000.0
2008-02-27 19:35:00,4.92189,4.92256,4.92125,4.92256,8000000.0
2008-02-27 19:36:00,4.92184,4.92253,4.92094,4.92253,15000000.0
2008-02-27 19:37:00,4.92167,4.9221,4.921,4.92102,8000000.0
2008-02-27 19:38:00,4.92089,4.92248,4.92089,4.92248,15000000.0
2008-02-27 19:39:00,4.92175,4.92257,4.92072,4.92204,17000000.0
2008-02-27 19:40:00,4.92171,4.92171,4.92031,4.92031,16000000.0
2008-02-27 19:41:00,4.92202,4.92202,4.92037,4.92103,11000000.0
2008-02-27 19:42:00,4.92093,4.92136,4.9199,4.92073,15000000.0
2008-02-27 19:43:00,4.92054,4.9213,4.91991,4.92096,14000000.0
2008-02-27 19:44:00,4.92175,4.92175,4.91996,4.92158,14000000.0
2008-02-27 19:45:00,4.91957,4.92124,4.91957,4.92049,15000000.0
2008-02-27 19:46:00,4.92049,4.92136,4.91998,4.92136,15000000.0
2008-02-27 19:47:00,4.92136,4.92149,4.9203,4.92102,16000000.0
2008-02-27 19:48:00,4.92071,4.92268,4.92071,4.9218,16000000.0
2008-02-27 19:49:00,4.92112,4.92173,4.92076,4.92107,8000000.0
2008-02-27 19:50:00,4.92074,4.92139,4.92014,4.92139,9000000.0
2008-02-27 19:51:00,4.91985,4.92126,4.91985,4.92118,19000000.0
2008-02-27 19:52:00,4.92148,4.92153,4.9203,4.92066,11000000.0
2008-02-27 19:53:00,4.92087,4.92193,4.92053,4.92069,14000000.0
2008-02-27 19:54:00,4.92016,4.9208,4.91983,4.92038,18000000.0
2008-02-27 19:55:00,4.91995,4.92105,4.91946,4.92003,13000000.0
2008-02-27 19:56:00,4.91994,4.92017,4.9194,4.9199,10000000.0
2008-02-27 19:57:00,4.92069,4.92069,4.91918,4.9196,16000000.0
2008-02-27 19:58:00,4.91956,4.92067,4.9185,4.92067,15000000.0
2008-02-27 19:59:00,4.92005,4.92129,4.91969,4.92031,14000000.0
2008-02-27 20:00:00,4.92137,4.92212,4.92119,4.92175,11000000.0
2008-02-27 20:01:00,4.92072,4.92248,4.92072,4.92181,24000000.0
2008-02-27 20:02:00,4.92105,4.92223,4.9209,4.9209,11000000.0
2008-02-27 20:03:00,4.92072,4.92158,4.92037,4.92037,11000000.0
2008-02-27 20:04:00,4.92043,4.92124,4.92043,4.92047,10000000.0
2008-02-27 20:05:00,4.92009,4.92162,4.92009,4.92092,17000000.0
2008-02-27 20:06:00,4.92037,4.92129,4.91999,4.92054,10000000.0
2008-02-27 20:07:00,4.92079,4.92173,4.9202,4.9216,14000000.0
2008-02-27 20:08:00,4.91976,4.92089,4.91934,4.91955,13000000.0
2008-02-27 20:09:00,4.92086,4.92154,4.92003,4.92004,11000000.0
2008-02-27 20:10:00,4.92043,4.9206,4.91855,4.91855,11000000.0
2008-02-27 20:11:00,4.91874,4.91962,4.91794,4.91794,9000000.0
2008-02-27 20:12:00,4.91845,4.9192,4.91775,4.91854,16000000.0
2008-02-27 20:13:00,4.91869,4.91909,4.91763,4.91837,11000000.0
2008-02-27 20:14:00,4.91908,4.91913,4.91814,4.91899,19000000.0
2008-02-27 20:15:00,4.9185,4.91953,4.91817,4.91877,13000000.0
2008-02-27 20:16:00,4.91852,4.92015,4.91822,4.9184,15000000.0
2008-02-27 20:17:00,4.91952,4.92072,4.91918,4.92072,8000000.0
2008-02-27 20:18:00,4.91989,4.92123,4.91985,4.92107,14000000.0
2008-02-27 20:19:00,4.9204,4.92067,4.91958,4.92051,14000000.0
2008-02-27 20:20:00,4.92037,4.92067,4.91935,4.92045,12000000.0
2008-02-27 20:21:00,4.92063,4.92141,4.91993,4.92141,9000000.0
2008-02-27 20:22:00,4.92193,4.92193,4.92007,4.92189,17000000.0
2008-02-27 20:23:00,4.92098,4.92246,4.92069,4.9222,11000000.0
2008-02-27 20:24:00,4.92158,4.92338,4.92139,4.92338,16000000.0
2008-02-27 20:25:00,4.92361,4.92401,4.92276,4.92305,11000000.0
2008-02-27 20:26:00,4.92217,4.9234,4.92201,4.92259,8000000.0
2008-02-27 20:27:00,4.92318,4.92319,4.92181,4.92309,13000000.0
2008-02-27 20:28:00,4.92329,4.92329,4.92188,4.92237,15000000.0
2008-02-27 20:29:00,4.92244,4.92351,4.92198,4.92292,16000000.0
2008-02-27 20:30:00,4.92333,4.92393,4.92247,4.92362,8000000.0
2008-02-27 20:31:00,4.92287,4.92358,4.92216,4.92343,18000000.0
2008-02-27 20:32:00,4.92458,4.92475,4.92244,4.92244,7000000.0
2008-02-27 20:33:00,4.92406,4.92412,4.92219,4.92412,13000000.0
2008-02-27 20:34:00,4.92234,4.92366,4.92234,4.92308,13000000.0
2008-02-27 20:35:00,4.92338,4.92357,4.92224,4.92271,9000000.0
2008-02-27 20:36:00,4.9225,4.92379,4.9225,4.92317,17000000.0
2008-02-27 20:37:00,4.9231,4.92433,4.9228,4.9242,14000000.0
2008-02-27 20:38:00,4.92285,4.9244,4.92272,4.92321,16000000.0
2008-02-27 20:39:00,4.92373,4.92475,4.92347,4.92347,14000000.0
2008-02-27 20:40:00,4.92461,4.92465,4.92318,4.92428,17000000.0
2008-02-27 20:41:00,4.92385,4.92442,4.92335,4.92346,16000000.0
2008-02-27 20:42:00,4.92286,4.92457,4.92286,4.92444,22000000.0
2008-02-27 20:43:00,4.92407,4.92561,4.92359,4.92402,18000000.0
2008-02-27 20:44:00,4.92462,4.92521,4.92389,4.92488,16000000.0
2008-02-27 20:45:00,4.92503,4.92529,4.92413,4.92433,8000000.0
2008-02-27 20:46:00,4.92456,4.92563,4.92411,4.92517,19000000.0
2008-02-27 20:47:00,4.92422,4.92627,4.92422,4.92614,12000000.0
2008-02-27 20:48:00,4.9255,4.92638,4.92491,4.92629,9000000.0
2008-02-27 20:49:00,4.92573,4.92632,4.92478,4.92574,19000000.0
2008-02-27 20:50:00,4.92586,4.92586,4.92507,4.92571,15000000.0
2008-02-27 20:51:00,4.92702,4.92702,4.92496,4.92496,9000000.0
2008-02-27 20:52:00,4.92487,4.92571,4.9243,4.92532,11000000.0
2008-02-27 20:53:00,4.92575,4.92584,4.92487,4.9252,15000000.0
2008-02-27 20:54:00,4.92517,4.92532,4.92399,4.925,12000000.0
2008-02-27 20:55:00,4.92421,4.92502,4.92384,4.92466,18000000.0
2008-02-27 20:56:00,4.92577,4.92577,4.9241,4.92514,12000000.0
2008-02-27 20:57:00,4.92467,4.92563,4.92458,4.92514,13000000.0
2008-02-27 20:58:00,4.9254,4.92601,4.92474,4.92601,11000000.0
2008-02-27 20:59:00,4.92555,4.92597,4.92516,4.92568,11000000.0
2008-02-27 21:00:00,4.92569,4.92637,4.925,4.92549,17000000.0
2008-02-27 21:01:00,4.92502,4.92585,4.92468,4.92501,10000000.0
2008-02-27 21:02:00,4.92568,4.92601,4.92477,4.92477,8000000.0
2008-02-27 21:03:00,4.92532,4.92683,4.92507,4.92588,19000000.0
2008-02-27 21:04:00,4.92599,4.92822,4.92592,4.92741,18000000.0
2008-02-27 21:05:00,4.92797,4.92833,4.92621,4.92727,14000000.0
2008-02-27 21:06:00,4.9267,4.92846,4.92612,4.9276,12000000.0
2008-02-27 21:07:00,4.92574,4.92707,4.9256,4.92699,10000000.0
2008-02-27 21:08:00,4.92689,4.92708,4.92547,4.92589,14000000.0
2008-02-27 21:09:00,4.92645,4.92725,4.92594,4.92682,16000000.0
2008-02-27 21:10:00,4.9259,4.92801,4.92566,4.92701,15000000.0
2008-02-27 21:11:00,4.9275,4.93053,4.9275,4.93001,13000000.0
2008-02-27 21:12:00,4.93019,4.93054,4.929,4.93017,10000000.0
2008-02-27 21:13:00,4.93037,4.93037,4.92822,4.92884,14000000.0
2008-02-27 21:14:00,4.92791,4.93001,4.92791,4.92793,10000000.0
2008-02-27 21:15:00,4.92957,4.92958,4.92787,4.92839,15000000.0
2008-02-27 21:16:00,4.92813,4.92915,4.92755,4.92848,11000000.0
2008-02-27 21:17:00,4.92838,4.92897,4.92772,4.92839,13000000.0
2008-02-27 21:18:00,4.92839,4.92929,4.92723,4.92929,17000000.0
2008-02-27 21:19:00,4.92891,4.92951,4.92814,4.92951,12000000.0
2008-02-27 21:20:00,4.9288,4.9293,4.92769,4.9284,14000000.0
2008-02-27 21:21:00,4.92878,4.92915,4.92777,4.92904,11000000.0
2008-02-27 21:22:00,4.92903,4.92955,4.92764,4.92764,9000000.0
2008-02-27 21:23:00,4.92833,4.92924,4.92795,4.92893,7000000.0
2008-02-27 21:24:00,4.92881,4.9301,4.92784,4.92784,11000000.0
2008-02-27 21:25:00,4.92884,4.92949,4.9283,4.92858,7000000.0
2008-02-27 21:26:00,4.92815,4.9289,4.92746,4.92768,13000000.0
2008-02-27 21:27:00,4.92772,4.92772,4.92594,4.92594,11000000.0
2008-02-27 21:28:00,4.92612,4.92663,4.92493,4.92618,15000000.0
2008-02-27 21:29:00,4.92663,4.92744,4.92495,4.92623,12000000.0
2008-02-27 21:30:00,4.9275,4.92818,4.92674,4.92792,10000000.0
2008-02-27 21:31:00,4.9271,4.92814,4.92674,4.92674,10000000.0
2008-02-27 21:32:00,4.92715,4.92816,4.92624,4.92743,12000000.0
2008-02-27 21:33:00,4.92677,4.9275,4.92585,4.9273,19000000.0
2008-02-27 21:34:00,4.92569,4.92635,4.92542,4.92589,8000000.0
2008-02-27 21:35:00,4.92714,4.92718,4.92539,4.92657,20000000.0
2008-02-27 21:36:00,4.92586,4.92723,4.92556,4.92723,19000000.0
2008-02-27 21:37:00,4.92633,4.92685,4.92496,4.9252,19000000.0
2008-02-27 21:38:00,4.92653,4.92653,4.92516,4.92643,13000000.0
2008-02-27 21:39:00,4.92551,4.92675,4.92526,4.92618,17000000.0
2008-02-27 21:40:00,4.9273,4.9273,4.92574,4.926,7000000.0
2008-02-27 21:41:00,4.92545,4.92672,4.92531,4.9263,11000000.0
2008-02-27 21:42:00,4.9261,4.92696,4.92532,4.92532,18000000.0
2008-02-27 21:43:00,4.92656,4.92752,4.92571,4.92571,13000000.0
2008-02-27 21:44:00,4.92615,4.92685,4.92551,4.92674,16000000.0
2008-02-27 21:45:00,4.92582,4.92644,4.9257,4.92613,11000000.0
2008-02-27 21:46:00,4.92678,4.92678,4.92557,4.92557,13000000.0
2008-02-27 21:47:00,4.92687,4.92724,4.92606,4.92661,13000000.0
2008-02-27 21:48:00,4.9264,4.92697,4.92581,4.92672,17000000.0
2008-02-27 21:49:00,4.92699,4.92719,4.92595,4.92671,8000000.0
2008-02-27 21:50:00,4.92664,4.92679,4.92565,4.92565,11000000.0
2008-02-27 21:51:00,4.92682,4.92697,4.9256,4.92614,13000000.0
2008-02-27 21:52:00,4.92574,4.9266,4.92436,4.92436,13000000.0
2008-02-27 21:53:00,4.92448,4.92632,4.92378,4.92391,14000000.0
2008-02-27 21:54:00,4.92339,4.92576,4.92287,4.92347,11000000.0
2008-02-27 21:55:00,4.92358,4.9261,4.92284,4.92338,17000000.0
2008-02-27 21:56:00,4.92389,4.92612,4.92384,4.92504,12000000.0
2008-02-27 21:57:00,4.92431,4.92507,4.92349,4.92409,16000000.0
2008-02-27 21:58:00,4.92404,4.92524,4.92358,4.92358,9000000.0
2008-02-27 21:59:00,4.92499,4.92499,4.92292,4.92385,18000000.0
2008-02-27 22:00:00,4.92199,4.92371,4.92173,4.92349,13000000.0
2008-02-27 22:01:00,4.92442,4.92442,4.92239,4.92239,11000000.0
2008-02-27 22:02:00,4.92281,4.92424,4.92246,4.92417,17000000.0
2008-02-27 22:03:00,4.92306,4.92435,4.92306,4.92379,23000000.0
2008-02-27 22:04:00,4.92362,4.92516,4.92362,4.92479,15000000.0
2008-02-27 22:05:00,4.9235,4.92491,4.92333,4.92424,14000000.0
2008-02-27 22:06:00,4.92448,4.92487,4.92344,4.92458,15000000.0
2008-02-27 22:07:00,4.9236,4.92514,4.9236,4.92467,9000000.0
2008-02-27 22:08:00,4.92482,4.92531,4.92406,4.92459,18000000.0
2008-02-27 22:09:00,4.92555,4.92555,4.92379,4.9246,11000000.0
2008-02-27 22:10:00,4.92379,4.92539,4.92363,4.92539,7000000.0
2008-02-27 22:11:00,4.92503,4.92526,4.92338,4.92526,8000000.0
2008-02-27 22:12:00,4.92374,4.92525,4.92374,4.92458,16000000.0
2008-02-27 22:13:00,4.92537,4.92537,4.92373,4.92444,24000000.0
2008-02-27 22:14:00,4.92434,4.92499,4.92347,4.92347,9000000.0
2008-02-27 22:15:00,4.9237,4.92508,4.9237,4.925,10000000.0
2008-02-27 22:16:00,4.92542,4.92542,4.92399,4.9248,13000000.0
2008-02-27 22:17:00,4.92436,4.92525,4.92328,4.92442,20000000.0
2008-02-27 22:18:00,4.92295,4.92351,4.92283,4.9232,11000000.0
2008-02-27 22:19:00,4.92306,4.92356,4.92205,4.92274,15000000.0
2008-02-27 22:20:00,4.92279,4.92352,4.92222,4.92302,16000000.0
2008-02-27 22:21:00,4.92293,4.92332,4.92114,4.92218,12000000.0
2008-02-27 22:22:00,4.92224,4.92346,4.92167,4.92196,14000000.0
2008-02-27 22:23:00,4.9223,4.9226,4.92166,4.92192,11000000.0
2008-02-27 22:24:00,4.9225,4.92349,4.92232,4.92301,16000000.0
2008-02-27 22:25:00,4.92293,4.92418,4.92255,4.92312,14000000.0
2008-02-27 22:26:00,4.92311,4.92332,4.9218,4.9218,10000000.0
2008-02-27 22:27:00,4.92192,4.92334,4.9219,4.92302,14000000.0
2008-02-27 22:28:00,4.92127,4.92233,4.9209,4.92194,12000000.0
2008-02-27 22:29:00,4.92147,4.92152,4.91994,4.92091,13000000.0
2008-02-27 22:30:00,4.91923,4.92056,4.91923,4.92032,8000000.0
2008-02-27 22:31:00,4.92049,4.92164,4.92049,4.92137,11000000.0
2008-02-27 22:32:00,4.92144,4.92155,4.91984,4.92117,20000000.0
2008-02-27 22:33:00,4.91964,4.92057,4.91954,4.92053,11000000.0
2008-02-27 22:34:00,4.91945,4.92095,4.91945,4.92033,10000000.0
2008-02-27 22:35:00,4.92042,4.92111,4.91983,4.91996,13000000.0
2008-02-27 22:36:00,4.91949,4.92069,4.91949,4.92056,9000000.0
2008-02-27 22:37:00,4.91973,4.9211,4.91973,4.92083,13000000.0
2008-02-27 22:38:00,4.9191,4.91998,4.91854,4.91854,9000000.0
2008-02-27 22:39:00,4.91902,4.91925,4.91729,4.91856,12000000.0
2008-02-27 22:40:00,4.91811,4.91878,4.91778,4.91783,9000000.0
2008-02-27 22:41:00,4.91839,4.91886,4.9172,4.9172,14000000.0
2008-02-27 22:42:00,4.91863,4.91863,4.91669,4.91741,13000000.0
2008-02-27 22:43:00,4.91724,4.91836,4.91657,4.91782,12000000.0
2008-02-27 22:44:00,4.91764,4.91826,4.91705,4.91791,15000000.0
2008-02-27 22:45:00,4.91758,4.9193,4.91678,4.91788,13000000.0
2008-02-27 22:46:00,4.91791,4.91863,4.91689,4.91716,14000000.0
2008-02-27 22:47:00,4.91861,4.91861,4.91707,4.91767,15000000.0
2008-02-27 22:48:00,4.91674,4.91809,4.91666,4.91698,13000000.0
2008-02-27 22:49:00,4.91784,4.91804,4.91674,4.91741,13000000.0
2008-02-27 22:50:00,4.91637,4.91785,4.91626,4.91753,15000000.0
2008-02-27 22:51:00,4.91711,4.91734,4.91614,4.91614,14000000.0
2008-02-27 22:52:00,4.91638,4.9178,4.91601,4.9178,9000000.0
2008-02-27 22:53:00,4.91719,4.91923,4.91719,4.91746,15000000.0
2008-02-27 22:54:00,4.91866,4.919,4.91745,4.91852,17000000.0
2008-02-27 22:55:00,4.91779,4.91889,4.9175,4.9175,16000000.0
2008-02-27 22:56:00,4.91866,4.91866,4.91657,4.91691,13000000.0
2008-02-27 22:57:00,4.91692,4.91803,4.91692,4.91708,8000000.0
2008-02-27 22:58:00,4.91831,4.91831,4.91694,4.91694,8000000.0
2008-02-27 22:59:00,4.91765,4.91825,4.91686,4.91782,19000000.0
2008-02-27 23:00:00,4.91715,4.91848,4.91715,4.91751,10000000.0
2008-02-27 23:01:00,4.91896,4.91896,4.91757,4.91801,7000000.0
2008-02-27 23:02:00,4.91739,4.91869,4.91685,4.91747,15000000.0
2008-02-27 23:03:00,4.9181,4.91849,4.91682,4.91682,17000000.0
2008-02-27 23:04:00,4.91708,4.91834,4.91708,4.91834,19000000.0
2008-02-27 23:05:00,4.91772,4.91797,4.91693,4.91753,9000000.0
2008-02-27 23:06:00,4.91854,4.91879,4.91719,4.91719,12000000.0
2008-02-27 23:07:00,4.91827,4.9187,4.91779,4.91797,14000000.0
2008-02-27 23:08:00,4.91962,4.91962,4.91764,4.9178,16000000.0
2008-02-27 23:09:00,4.91898,4.91942,4.91821,4.91931,9000000.0
2008-02-27 23:10:00,4.9186,4.92014,4.91807,4.91946,12000000.0
2008-02-27 23:11:00,4.91881,4.9205,4.91875,4.91967,14000000.0
2008-02-27 23:12:00,4.9201,4.92066,4.91977,4.92011,7000000.0
2008-02-27 23:13:00,4.91908,4.92052,4.91908,4.91947,14000000.0
2008-02-27 23:14:00,4.92109,4.92131,4.91993,4.92069,19000000.0
2008-02-27 23:15:00,4.91966,4.92107,4.91966,4.92066,13000000.0
2008-02-27 23:16:00,4.92084,4.92159,4.92017,4.92159,15000000.0
2008-02-27 23:17:00,4.92177,4.92182,4.92062,4.92139,11000000.0
2008-02-27 23:18:00,4.9217,4.92211,4.92016,4.92087,12000000.0
2008-02-27 23:19:00,4.92092,4.92218,4.92065,4.92218,14000000.0
2008-02-27 23:20:00,4.92056,4.9224,4.92056,4.9224,19000000.0
2008-02-27 23:21:00,4.92216,4.92216,4.92106,4.92215,7000000.0
2008-02-27 23:22:00,4.92055,4.92254,4.92055,4.92146,15000000.0
2008-02-27 23:23:00,4.92265,4.92324,4.92214,4.923,11000000.0
2008-02-27 23:24:00,4.92292,4.9236,4.92165,4.92341,14000000.0
2008-02-27 23:25:00,4.92174,4.92371,4.92174,4.92371,11000000.0
2008-02-27 23:26:00,4.92277,4.92382,4.92218,4.92218,14000000.0
2008-02-27 23:27:00,4.92376,4.92376,4.92232,4.92311,11000000.0
2008-02-27 23:28:00,4.92338,4.92377,4.92266,4.92377,12000000.0
2008-02-27 23:29:00,4.92329,4.92416,4.92259,4.92328,16000000.0
2008-02-27 23:30:00,4.92462,4.92494,4.92338,4.92394,20000000.0
2008-02-27 23:31:00,4.92425,4.92476,4.92353,4.92357,11000000.0
2008-02-27 23:32:00,4.92353,4.92359,4.92262,4.92289,16000000.0
2008-02-27 23:33:00,4.92336,4.92448,4.92311,4.92401,12000000.0
2008-02-27 23:34:00,4.92242,4.92376,4.92229,4.92376,13000000.0
2008-02-27 23:35:00,4.92253,4.92364,4.92253,4.92308,9000000.0
2008-02-27 23:36:00,4.92191,4.92335,4.92171,4.92335,9000000.0
2008-02-27 23:37:00,4.92304,4.92342,4.92175,4.92303,14000000.0
2008-02-27 23:38:00,4.9232,4.92329,4.92215,4.92285,13000000.0
2008-02-27 23:39:00,4.92305,4.92305,4.92157,4.92283,17000000.0
2008-02-27 23:40:00,4.92287,4.92287,4.92109,4.92194,12000000.0
2008-02-27 23:41:00,4.92158,4.9221,4.92089,4.92114,17000000.0
2008-02-27 23:42:00,4.91993,4.92139,4.91993,4.92073,22000000.0
2008-02-27 23:43:00,4.92014,4.9211,4.91986,4.91986,15000000.0
2008-02-27 23:44:00,4.92055,4.9211,4.92009,4.92047,14000000.0
2008-02-27 23:45:00,4.9205,4.92146,4.92014,4.92025,20000000.0
2008-02-27 23:46:00,4.92085,4.92112,4.92013,4.92013,14000000.0
2008-02-27 23:47:00,4.92174,4.92185,4.92063,4.92069,10000000.0
2008-02-27 23:48:00,4.9216,4.92227,4.92049,4.92186,18000000.0
2008-02-27 23:49:00,4.92075,4.92193,4.92055,4.92115,14000000.0
2008-02-27 23:50:00,4.92261,4.9229,4.92123,4.92184,13000000.0
2008-02-27 23:51:00,4.92145,4.9223,4.92122,4.92147,8000000.0
2008-02-27 23:52:00,4.92088,4.92095,4.92075,4.92088,16000000.0
2008-02-27 23:53:00,4.92157,4.92234,4.92077,4.92129,18000000.0
2008-02-27 23:54:00,4.9214,4.92245,4.92096,4.92224,12000000.0
2008-02-27 23:55:00,4.9212,4.92225,4.92047,4.92225,19000000.0
2008-02-27 23:56:00,4.92123,4.92223,4.92071,4.92071,14000000.0
2008-02-27 23:57:00,4.92231,4.92295,4.92143,4.92284,16000000.0
2008-02-27 23:58:00,4.922,4.92291,4.92191,4.92254,13000000.0
2008-02-27 23:59:00,4.92258,4.92332,4.92169,4.9227,14000000.0
2008-02-28 00:00:00,4.92361,4.92363,4.92229,4.9232,17000000.0
2008-02-28 00:01:00,4.92304,4.92376,4.92262,4.92321,12000000.0
2008-02-28 00:02:00,4.92351,4.92376,4.92274,4.92361,15000000.0
2008-02-28 00:03:00,4.92373,4.92395,4.92259,4.92363,14000000.0
2008-02-28 00:04:00,4.92326,4.92474,4.92318,4.92415,12000000.0
2008-02-28 00:05:00,4.92424,4.92471,4.92308,4.92374,12000000.0
2008-02-28 00:06:00,4.92386,4.92476,4.92347,4.92476,12000000.0
2008-02-28 00:07:00,4.92312,4.92436,4.92308,4.92409,11000000.0
2008-02-28 00:08:00,4.92385,4.92406,4.9228,4.92327,15000000.0
2008-02-28 00:09:00,4.9243,4.925,4.92332,4.925,12000000.0
2008-02-28 00:10:00,4.92409,4.92477,4.92361,4.92412,19000000.0
2008-02-28 00:11:00,4.9249,4.9249,4.9238,4.9242,8000000.0
2008-02-28 00:12:00,4.92377,4.92498,4.92377,4.92406,9000000.0
2008-02-28 00:13:00,4.92402,4.92462,4.92343,4.92401,13000000.0
2008-02-28 00:14:00,4.92497,4.92501,4.92386,4.92499,14000000.0
2008-02-28 00:15:00,4.92353,4.92464,4.92353,4.92419,12000000.0
2008-02-28 00:16:00,4.92443,4.92443,4.92322,4.92353,12000000.0
2008-02-28 00:17:00,4.92368,4.9239,4.92324,4.92355,10000000.0
2008-02-28 00:18:00,4.92385,4.92407,4.92295,4.92295,19000000.0
2008-02-28 00:19:00,4.92384,4.92426,4.92348,4.9236,12000000.0
2008-02-28 00:20:00,4.92262,4.92362,4.92259,4.92317,11000000.0
2008-02-28 00:21:00,4.92246,4.92432,4.92246,4.92264,14000000.0
2008-02-28 00:22:00,4.92263,4.92364,4.92164,4.92364,13000000.0
2008-02-28 00:23:00,4.92188,4.92357,4.92188,4.92343,13000000.0
2008-02-28 00:24:00,4.92273,4.92325,4.92214,4.92325,9000000.0
2008-02-28 00:25:00,4.92188,4.92188,4.92175,4.92188,13000000.0
2008-02-28 00:26:00,4.92278,4.92329,4.92192,4.92292,14000000.0
2008-02-28 00:27:00,4.92206,4.92349,4.92185,4.92349,15000000.0
2008-02-28 00:28:00,4.92278,4.92321,4.92213,4.92321,7000000.0
2008-02-28 00:29:00,4.92205,4.92328,4.92185,4.92185,17000000.0
2008-02-28 00:30:00,4.92307,4.92372,4.92214,4.92214,9000000.0
2008-02-28 00:31:00,4.92401,4.92421,4.92266,4.92348,13000000.0
2008-02-28 00:32:00,4.92275,4.92366,4.92275,4.92285,8000000.0
2008-02-28 00:33:00,4.92329,4.92358,4.92274,4.92337,19000000.0
2008-02-28 00:34:00,4.92342,4.92396,4.92274,4.9238,15000000.0
2008-02-28 00:35:00,4.92423,4.92465,4.92291,4.92395,12000000.0
2008-02-28 00:36:00,4.9244,4.92457,4.92368,4.92441,15000000.0
2008-02-28 00:37:00,4.92343,4.92487,4.92327,4.92416,15000000.0
2008-02-28 00:38:00,4.92432,4.92476,4.92383,4.9241,18000000.0
2008-02-28 00:39:00,4.92485,4.92501,4.92346,4.92448,20000000.0
2008-02-28 00:40:00,4.92455,4.92456,4.92377,4.92377,10000000.0
2008-02-28 00:41:00,4.92377,4.92396,4.92373,4.92396,9000000.0
2008-02-28 00:42:00,4.92455,4.92455,4.92384,4.92384,16000000.0
2008-02-28 00:43:00,4.92479,4.92487,4.92396,4.92481,16000000.0
2008-02-28 00:44:00,4.92418,4.92499,4.92402,4.92499,10000000.0
2008-02-28 00:45:00,4.92425,4.92425,4.92364,4.92364,16000000.0
2008-02-28 00:46:00,4.92462,4.92528,4.92429,4.92448,12000000.0
2008-02-28 00:47:00,4.92515,4.92525,4.92423,4.92468,8000000.0
2008-02-28 00:48:00,4.92428,4.92495,4.92352,4.92477,16000000.0
2008-02-28 00:49:00,4.92482,4.92496,4.92382,4.92395,11000000.0
2008-02-28 00:50:00,4.92461,4.92481,4.92391,4.92409,9000000.0
2008-02-28 00:51:00,4.92409,4.92542,4.92374,4.92523,9000000.0
2008-02-28 00:52:00,4.92395,4.92439,4.92317,4.92392,18000000.0
2008-02-28 00:53:00,4.92355,4.92403,4.92309,4.92337,12000000.0
2008-02-28 00:54:00,4.92268,4.92376,4.92222,4.92222,12000000.0
2008-02-28 00:55:00,4.92338,4.92384,4.92271,4.92354,11000000.0
2008-02-28 00:56:00,4.92367,4.92379,4.92243,4.92326,14000000.0
2008-02-28 00:57:00,4.92286,4.92416,4.92264,4.92336,15000000.0
2008-02-28 00:58:00,4.92302,4.92361,4.92254,4.92331,9000000.0
2008-02-28 00:59:00,4.92353,4.92361,4.92243,4.92291,17000000.0
2008-02-28 01:00:00,4.92332,4.9238,4.92246,4.92282,12000000.0
2008-02-28 01:01:00,4.92329,4.92367,4.92245,4.92279,15000000.0
2008-02-28 01:02:00,4.92416,4.92416,4.92264,4.92332,10000000.0
2008-02-28 01:03:00,4.92348,4.92389,4.92256,4.92306,13000000.0
2008-02-28 01:04:00,4.92345,4.9237,4.92218,4.92218,13000000.0
2008-02-28 01:05:00,4.92245,4.92397,4.92245,4.92346,13000000.0
2008-02-28 01:06:00,4.92273,4.9231,4.92165,4.92165,12000000.0
2008-02-28 01:07:00,4.9222,4.92273,4.9217,4.9226,13000000.0
2008-02-28 01:08:00,4.92288,4.92318,4.92177,4.92223,15000000.0
2008-02-28 01:09:00,4.9225,4.92302,4.92199,4.92246,17000000.0
2008-02-28 01:10:00,4.92203,4.9232,4.92201,4.92316,10000000.0
2008-02-28 01:11:00,4.92229,4.92327,4.92215,4.92272,11000000.0
2008-02-28 01:12:00,4.92306,4.92322,4.92197,4.92256,10000000.0
2008-02-28 01:13:00,4.92287,4.92306,4.922,4.92254,11000000.0
2008-02-28 01:14:00,4.92217,4.92297,4.92146,4.92238,13000000.0
2008-02-28 01:15:00,4.92208,4.9225,4.92154,4.92154,9000000.0
2008-02-28 01:16:00,4.92105,4.92125,4.92105,4.92105,12000000.0
2008-02-28 01:17:00,4.92262,4.92269,4.92189,4.92203,11000000.0
2008-02-28 01:18:00,4.92291,4.9231,4.9222,4.92307,12000000.0
2008-02-28 01:19:00,4.92257,4.92279,4.92116,4.92189,19000000.0
2008-02-28 01:20:00,4.92226,4.92248,4.92158,4.92163,11000000.0
2008-02-28 01:21:00,4.92294,4.92332,4.92159,4.92265,12000000.0
2008-02-28 01:22:00,4.92188,4.92197,4.92108,4.92108,9000000.0
2008-02-28 01:23:00,4.92082,4.92233,4.92079,4.92188,13000000.0
2008-02-28 01:24:00,4.92127,4.92213,4.92074,4.92132,14000000.0
2008-02-28 01:25:00,4.92069,4.92142,4.92057,4.92058,11000000.0
2008-02-28 01:26:00,4.92109,4.92183,4.92068,4.92136,10000000.0
2008-02-28 01:27:00,4.92131,4.92209,4.92037,4.92209,17000000.0
2008-02-28 01:28:00,4.92079,4.92229,4.92055,4.92229,13000000.0
2008-02-28 01:29:00,4.92207,4.92215,4.92109,4.92174,19000000.0
2008-02-28 01:30:00,4.92226,4.92311,4.92174,4.92252,15000000.0
2008-02-28 01:31:00,4.9229,4.92333,4.92186,4.92238,15000000.0
2008-02-28 01:32:00,4.92249,4.92301,4.92198,4.92301,12000000.0
2008-02-28 01:33:00,4.92243,4.92281,4.92187,4.92281,8000000.0
2008-02-28 01:34:00,4.92226,4.9234,4.92175,4.92178,18000000.0
2008-02-28 01:35:00,4.92255,4.92363,4.92176,4.92338,12000000.0
2008-02-28 01:36:00,4.92245,4.92298,4.92122,4.92122,16000000.0
2008-02-28 01:37:00,4.92165,4.92242,4.921,4.92109,15000000.0
2008-02-28 01:38:00,4.92199,4.92235,4.9214,4.9218,18000000.0
2008-02-28 01:39:00,4.92077,4.92192,4.92071,4.92071,10000000.0
2008-02-28 01:40:00,4.92118,4.922,4.92073,4.92142,11000000.0
2008-02-28 01:41:00,4.92149,4.92218,4.92094,4.92218,16000000.0
2008-02-28 01:42:00,4.92104,4.9217,4.92037,4.92037,14000000.0
2008-02-28 01:43:00,4.9215,4.92152,4.9201,4.9201,16000000.0
2008-02-28 01:44:00,4.9209,4.92161,4.9204,4.92077,15000000.0
2008-02-28 01:45:00,4.92121,4.92128,4.92008,4.92088,16000000.0
2008-02-28 01:46:00,4.92099,4.92191,4.92081,4.9218,9000000.0
2008-02-28 01:47:00,4.92154,4.92206,4.92067,4.92206,17000000.0
2008-02-28 01:48:00,4.92106,4.92194,4.92097,4.92151,16000000.0
2008-02-28 01:49:00,4.92251,4.92251,4.92045,4.92172,10000000.0
2008-02-28 01:50:00,4.9219,4.92235,4.92065,4.92213,11000000.0
2008-02-28 01:51:00,4.9215,4.92267,4.9215,4.92204,12000000.0
2008-02-28 01:52:00,4.92202,4.92324,4.92186,4.92267,12000000.0
2008-02-28 01:53:00,4.9232,4.92429,4.92205,4.92421,18000000.0
2008-02-28 01:54:00,4.92304,4.9241,4.92304,4.9241,14000000.0
2008-02-28 01:55:00,4.92233,4.92404,4.92233,4.92379,18000000.0
2008-02-28 01:56:00,4.92333,4.92443,4.92333,4.92443,8000000.0
2008-02-28 01:57:00,4.9231,4.9246,4.9231,4.9246,13000000.0
2008-02-28 01:58:00,4.92431,4.92504,4.92317,4.92317,11000000.0
2008-02-28 01:59:00,4.92375,4.92439,4.92344,4.92439,11000000.0
2008-02-28 02:00:00,4.92287,4.92423,4.92287,4.92353,16000000.0
2008-02-28 02:01:00,4.92461,4.92485,4.92332,4.92339,21000000.0
2008-02-28 02:02:00,4.92367,4.92484,4.92367,4.92431,10000000.0
2008-02-28 02:03:00,4.92415,4.92495,4.92381,4.92431,8000000.0
2008-02-28 02:04:00,4.92434,4.92469,4.92359,4.92383,14000000.0
2008-02-28 02:05:00,4.92518,4.92518,4.92346,4.92441,14000000.0
2008-02-28 02:06:00,4.9241,4.92502,4.9238,4.92418,15000000.0
2008-02-28 02:07:00,4.92513,4.92515,4.92399,4.92418,10000000.0
2008-02-28 02:08:00,4.92468,4.92526,4.92375,4.92453,16000000.0
2008-02-28 02:09:00,4.92452,4.92504,4.92343,4.9242,18000000.0
2008-02-28 02:10:00,4.92462,4.92462,4.9235,4.92358,16000000.0
2008-02-28 02:11:00,4.92284,4.92444,4.9226,4.92285,14000000.0
2008-02-28 02:12:00,4.9239,4.92401,4.92306,4.92354,10000000.0
2008-02-28 02:13:00,4.9238,4.9238,4.92265,4.92328,15000000.0
2008-02-28 02:14:00,4.92288,4.92374,4.92249,4.92316,19000000.0
2008-02-28 02:15:00,4.92323,4.92364,4.92234,4.92308,12000000.0
2008-02-28 02:16:00,4.92423,4.92453,4.92309,4.92387,18000000.0
2008-02-28 02:17:00,4.9246,4.9246,4.92381,4.92381,14000000.0
2008-02-28 02:18:00,4.9234,4.92391,4.92261,4.92321,12000000.0
2008-02-28 02:19:00,4.92288,4.92332,4.92174,4.92293,14000000.0
2008-02-28 02:20:00,4.92336,4.9237,4.92243,4.92269,13000000.0
2008-02-28 02:21:00,4.92374,4.92382,4.92258,4.92318,15000000.0
2008-02-28 02:22:00,4.92332,4.92378,4.92276,4.92333,13000000.0
2008-02-28 02:23:00,4.92403,4.92403,4.92257,4.92316,16000000.0
2008-02-28 02:24:00,4.92386,4.92386,4.9223,4.9223,17000000.0
2008-02-28 02:25:00,4.92274,4.92402,4.92274,4.92335,10000000.0
2008-02-28 02:26:00,4.9235,4.92442,4.9229,4.92292,13000000.0
2008-02-28 02:27:00,4.92406,4.92436,4.92343,4.92436,7000000.0
2008-02-28 02:28:00,4.92465,4.92465,4.92304,4.92389,9000000.0
2008-02-28 02:29:00,4.92366,4.92513,4.92366,4.92509,20000000.0
2008-02-28 02:30:00,4.92366,4.92448,4.9236,4.92401,11000000.0
2008-02-28 02:31:00,4.92295,4.92315,4.92295,4.92315,9000000.0
2008-02-28 02:32:00,4.92448,4.92452,4.92332,4.92332,13000000.0
2008-02-28 02:33:00,4.92463,4.92465,4.92322,4.92396,14000000.0
2008-02-28 02:34:00,4.9231,4.92443,4.92291,4.92419,17000000.0
2008-02-28 02:35:00,4.92409,4.92455,4.92364,4.92374,15000000.0
2008-02-28 02:36:00,4.92345,4.92435,4.92345,4.92356,14000000.0
2008-02-28 02:37:00,4.92411,4.92486,4.92348,4.92417,13000000.0
2008-02-28 02:38:00,4.92385,4.92447,4.92336,4.92404,14000000.0
2008-02-28 02:39:00,4.92328,4.92467,4.92313,4.92365,15000000.0
2008-02-28 02:40:00,4.92442,4.92442,4.9232,4.92369,12000000.0
2008-02-28 02:41:00,4.92431,4.9245,4.92282,4.92382,13000000.0
2008-02-28 02:42:00,4.92405,4.92405,4.92385,4.92398,16000000.0
2008-02-28 02:43:00,4.92401,4.9242,4.92288,4.92288,18000000.0
2008-02-28 02:44:00,4.9234,4.92383,4.92288,4.92338,10000000.0
2008-02-28 02:45:00,4.92408,4.92422,4.92282,4.92333,14000000.0
2008-02-28 02:46:00,4.92321,4.92321,4.92231,4.92231,18000000.0
2008-02-28 02:47:00,4.92423,4.92423,4.92281,4.92323,17000000.0
2008-02-28 02:48:00,4.92395,4.92395,4.92251,4.92251,7000000.0
2008-02-28 02:49:00,4.92382,4.92389,4.9226,4.92298,13000000.0
2008-02-28 02:50:00,4.92337,4.92392,4.92264,4.92286,14000000.0
2008-02-28 02:51:00,4.9242,4.9242,4.92248,4.92248,15000000.0
2008-02-28 02:52:00,4.92344,4.92404,4.92256,4.92318,15000000.0
2008-02-28 02:53:00,4.92307,4.92414,4.9228,4.92414,9000000.0
2008-02-28 02:54:00,4.92423,4.92446,4.92291,4.92388,13000000.0
2008-02-28 02:55:00,4.9234,4.92421,4.9234,4.92372,11000000.0
2008-02-28 02:56:00,4.92363,4.92465,4.9232,4.92408,18000000.0
2008-02-28 02:57:00,4.92462,4.92462,4.92325,4.92368,13000000.0
2008-02-28 02:58:00,4.92332,4.92363,4.92287,4.92303,9000000.0
2008-02-28 02:59:00,4.92265,4.92347,4.9218,4.9218,14000000.0
2008-02-28 03:00:00,4.92327,4.92358,4.92226,4.92311,11000000.0
2008-02-28 03:01:00,4.92358,4.92393,4.92302,4.92324,11000000.0
2008-02-28 03:02:00,4.92374,4.92374,4.92223,4.92316,11000000.0
2008-02-28 03:03:00,4.92239,4.92386,4.92239,4.92312,23000000.0
2008-02-28 03:04:00,4.92316,4.9239,4.92316,4.9239,11000000.0
2008-02-28 03:05:00,4.92349,4.92349,4.92267,4.92288,17000000.0
2008-02-28 03:06:00,4.92228,4.92266,4.92124,4.92138,9000000.0
2008-02-28 03:07:00,4.92179,4.92312,4.92156,4.92227,15000000.0
2008-02-28 03:08:00,4.92286,4.92339,4.92222,4.92273,12000000.0
2008-02-28 03:09:00,4.92319,4.9232,4.92211,4.92286,15000000.0
2008-02-28 03:10:00,4.92334,4.92386,4.92232,4.92296,19000000.0
2008-02-28 03:11:00,4.92274,4.92394,4.92242,4.92288,15000000.0
2008-02-28 03:12:00,4.92319,4.92392,4.92239,4.92392,18000000.0
2008-02-28 03:13:00,4.9234,4.92467,4.92228,4.92448,18000000.0
2008-02-28 03:14:00,4.92342,4.92518,4.92341,4.92427,10000000.0
2008-02-28 03:15:00,4.92597,4.9261,4.92401,4.92401,7000000.0
2008-02-28 03:16:00,4.92569,4.92569,4.92429,4.92435,8000000.0
2008-02-28 03:17:00,4.92449,4.92498,4.92416,4.92449,10000000.0
2008-02-28 03:18:00,4.92468,4.92587,4.92416,4.92446,15000000.0
2008-02-28 03:19:00,4.92557,4.92606,4.92484,4.92484,10000000.0
2008-02-28 03:20:00,4.92507,4.92694,4.92484,4.92687,16000000.0
2008-02-28 03:21:00,4.9265,4.92658,4.92565,4.92581,11000000.0
2008-02-28 03:22:00,4.92554,4.92616,4.92527,4.92561,10000000.0
2008-02-28 03:23:00,4.9255,4.92652,4.92492,4.92492,12000000.0
2008-02-28 03:24:00,4.9261,4.92714,4.92547,4.92569,13000000.0
2008-02-28 03:25:00,4.92692,4.92712,4.9258,4.92598,11000000.0
2008-02-28 03:26:00,4.92628,4.92628,4.92471,4.9258,13000000.0
2008-02-28 03:27:00,4.92596,4.92695,4.92517,4.92525,14000000.0
2008-02-28 03:28:00,4.92651,4.92722,4.92537,4.92537,18000000.0
2008-02-28 03:29:00,4.92638,4.92774,4.92567,4.92774,15000000.0
2008-02-28 03:30:00,4.927,4.92794,4.92677,4.927,10000000.0
2008-02-28 03:31:00,4.92616,4.92863,4.92616,4.9278,13000000.0
2008-02-28 03:32:00,4.92759,4.9288,4.9268,4.9286,16000000.0
2008-02-28 03:33:00,4.92798,4.92882,4.92791,4.92847,13000000.0
2008-02-28 03:34:00,4.92885,4.92976,4.92837,4.92921,16000000.0
2008-02-28 03:35:00,4.93027,4.93027,4.92795,4.92936,10000000.0
2008-02-28 03:36:00,4.92911,4.92911,4.92733,4.92801,11000000.0
2008-02-28 03:37:00,4.92727,4.9285,4.92657,4.92742,13000000.0
2008-02-28 03:38:00,4.92828,4.92853,4.9265,4.92786,13000000.0
2008-02-28 03:39:00,4.92803,4.92832,4.92722,4.92796,13000000.0
2008-02-28 03:40:00,4.92731,4.92783,4.9272,4.92751,12000000.0
2008-02-28 03:41:00,4.92749,4.92804,4.92684,4.92719,16000000.0
2008-02-28 03:42:00,4.92685,4.92861,4.92678,4.92783,21000000.0
2008-02-28 03:43:00,4.9278,4.92809,4.92718,4.92718,18000000.0
2008-02-28 03:44:00,4.92839,4.9294,4.92733,4.92928,15000000.0
2008-02-28 03:45:00,4.92792,4.92888,4.92785,4.92875,9000000.0
2008-02-28 03:46:00,4.93008,4.93008,4.92841,4.92879,8000000.0
2008-02-28 03:47:00,4.92917,4.92964,4.92873,4.9291,11000000.0
2008-02-28 03:48:00,4.92946,4.9296,4.92846,4.92949,9000000.0
2008-02-28 03:49:00,4.9292,4.92967,4.92806,4.92897,16000000.0
2008-02-28 03:50:00,4.9284,4.92959,4.92787,4.9279,19000000.0
2008-02-28 03:51:00,4.92892,4.92892,4.92785,4.92836,9000000.0
2008-02-28 03:52:00,4.92865,4.92878,4.92751,4.92816,19000000.0
2008-02-28 03:53:00,4.92788,4.92887,4.92769,4.92806,10000000.0
2008-02-28 03:54:00,4.92775,4.92908,4.92739,4.92819,17000000.0
2008-02-28 03:55:00,4.92805,4.92952,4.92805,4.92818,16000000.0
2008-02-28 03:56:00,4.92912,4.92923,4.92838,4.92869,7000000.0
2008-02-28 03:57:00,4.92939,4.92946,4.92843,4.92843,11000000.0
2008-02-28 03:58:00,4.92895,4.92966,4.92858,4.92898,12000000.0
2008-02-28 03:59:00,4.92986,4.92997,4.92825,4.92825,17000000.0
2008-02-28 04:00:00,4.92895,4.9294,4.92799,4.92879,12000000.0
2008-02-28 04:01:00,4.92785,4.92901,4.92705,4.92901,16000000.0
2008-02-28 04:02:00,4.92713,4.92896,4.92713,4.92893,14000000.0
2008-02-28 04:03:00,4.92813,4.929,4.92748,4.9282,12000000.0
2008-02-28 04:04:00,4.92748,4.92896,4.92748,4.92896,16000000.0
2008-02-28 04:05:00,4.92739,4.92841,4.92739,4.92818,13000000.0
2008-02-28 04:06:00,4.92768,4.92872,4.92759,4.92872,16000000.0
2008-02-28 04:07:00,4.927,4.92836,4.92682,4.92754,13000000.0
2008-02-28 04:08:00,4.92879,4.92904,4.92781,4.92856,14000000.0
2008-02-28 04:09:00,4.92781,4.92933,4.92766,4.92842,10000000.0
2008-02-28 04:10:00,4.92816,4.92921,4.92816,4.92857,12000000.0
2008-02-28 04:11:00,4.92745,4.92954,4.92745,4.92945,14000000.0
2008-02-28 04:12:00,4.93038,4.93107,4.92893,4.93107,19000000.0
2008-02-28 04:13:00,4.93015,4.93128,4.92967,4.93088,20000000.0
2008-02-28 04:14:00,4.93113,4.93115,4.9298,4.9306,12000000.0
2008-02-28 04:15:00,4.93106,4.93157,4.93036,4.93093,8000000.0
2008-02-28 04:16:00,4.93131,4.93131,4.93025,4.93063,13000000.0
2008-02-28 04:17:00,4.93169,4.93171,4.93022,4.93044,15000000.0
2008-02-28 04:18:00,4.93103,4.93125,4.9299,4.9299,9000000.0
2008-02-28 04:19:00,4.93057,4.93143,4.92963,4.93096,12000000.0
2008-02-28 04:20:00,4.9299,4.93128,4.9299,4.93054,9000000.0
2008-02-28 04:21:00,4.93039,4.93069,4.93001,4.93063,17000000.0
2008-02-28 04:22:00,4.93046,4.93085,4.92958,4.9307,14000000.0
2008-02-28 04:23:00,4.93021,4.93047,4.92898,4.92943,10000000.0
2008-02-28 04:24:00,4.92907,4.93054,4.92898,4.92898,12000000.0
2008-02-28 04:25:00,4.92948,4.93074,4.92922,4.92959,10000000.0
2008-02-28 04:26:00,4.93072,4.93092,4.92975,4.93092,7000000.0
2008-02-28 04:27:00,4.93027,4.93096,4.92935,4.92935,15000000.0
2008-02-28 04:28:00,4.92919,4.93124,4.92919,4.93124,7000000.0
2008-02-28 04:29:00,4.93113,4.93126,4.92984,4.92984,14000000.0
2008-02-28 04:30:00,4.93073,4.93102,4.92932,4.92932,11000000.0
2008-02-28 04:31:00,4.93082,4.93084,4.92907,4.92937,15000000.0
2008-02-28 04:32:00,4.92999,4.93179,4.92999,4.93179,17000000.0
2008-02-28 04:33:00,4.93078,4.93132,4.9303,4.93119,14000000.0
2008-02-28 04:34:00,4.93172,4.93172,4.93019,4.93019,9000000.0
2008-02-28 04:35:00,4.93066,4.93135,4.92974,4.93069,12000000.0
2008-02-28 04:36:00,4.93058,4.93075,4.92941,4.93075,12000000.0
2008-02-28 04:37:00,4.93027,4.93065,4.92956,4.93065,12000000.0
2008-02-28 04:38:00,4.92922,4.93038,4.92922,4.93016,11000000.0
2008-02-28 04:39:00,4.92958,4.93014,4.92733,4.92774,17000000.0
2008-02-28 04:40:00,4.92777,4.92848,4.9268,4.9268,9000000.0
2008-02-28 04:41:00,4.92849,4.92858,4.9272,4.9272,10000000.0
2008-02-28 04:42:00,4.92838,4.92838,4.92755,4.92781,8000000.0
2008-02-28 04:43:00,4.92751,4.92837,4.92616,4.92666,18000000.0
2008-02-28 04:44:00,4.92663,4.92789,4.92635,4.92789,9000000.0
2008-02-28 04:45:00,4.92859,4.92859,4.92693,4.92857,9000000.0
2008-02-28 04:46:00,4.92724,4.92847,4.92699,4.92743,16000000.0
2008-02-28 04:47:00,4.92751,4.92752,4.92652,4.92652,12000000.0
2008-02-28 04:48:00,4.92739,4.92798,4.92692,4.92742,10000000.0
2008-02-28 04:49:00,4.92768,4.92823,4.9271,4.92786,16000000.0
2008-02-28 04:50:00,4.9277,4.92839,4.9272,4.9272,16000000.0
2008-02-28 04:51:00,4.92842,4.92896,4.92737,4.92793,20000000.0
2008-02-28 04:52:00,4.92806,4.92858,4.92727,4.92727,13000000.0
2008-02-28 04:53:00,4.92888,4.92888,4.9274,4.92791,11000000.0
2008-02-28 04:54:00,4.92861,4.92861,4.92752,4.92802,11000000.0
2008-02-28 04:55:00,4.92767,4.92852,4.92728,4.92776,12000000.0
2008-02-28 04:56:00,4.92792,4.92903,4.92755,4.92889,16000000.0
2008-02-28 04:57:00,4.92782,4.9288,4.92743,4.9288,7000000.0
2008-02-28 04:58:00,4.92804,4.92887,4.92722,4.92722,13000000.0
2008-02-28 04:59:00,4.92831,4.92906,4.92787,4.92867,17000000.0
2008-02-28 05:00:00,4.9286,4.92927,4.92832,4.92926,10000000.0
2008-02-28 05:01:00,4.9293,4.92963,4.92844,4.92857,13000000.0
2008-02-28 05:02:00,4.92877,4.92965,4.92829,4.92829,18000000.0
2008-02-28 05:03:00,4.92927,4.92941,4.92836,4.92842,9000000.0
2008-02-28 05:04:00,4.92852,4.9289,4.92771,4.92822,12000000.0
2008-02-28 05:05:00,4.92855,4.92855,4.92835,4.92835,10000000.0
2008-02-28 05:06:00,4.928,4.9287,4.9276,4.92793,20000000.0
2008-02-28 05:07:00,4.92861,4.92861,4.92725,4.92787,10000000.0
2008-02-28 05:08:00,4.92688,4.92795,4.92669,4.92736,17000000.0
2008-02-28 05:09:00,4.92758,4.92758,4.92657,4.92657,15000000.0
2008-02-28 05:10:00,4.92781,4.92803,4.92653,4.92707,10000000.0
2008-02-28 05:11:00,4.92637,4.9281,4.92635,4.92635,16000000.0
2008-02-28 05:12:00,4.928,4.928,4.92685,4.92766,7000000.0
2008-02-28 05:13:00,4.92666,4.92736,4.92666,4.92736,12000000.0
2008-02-28 05:14:00,4.92732,4.92737,4.92526,4.92649,14000000.0
2008-02-28 05:15:00,4.92697,4.92709,4.92575,4.92578,16000000.0
2008-02-28 05:16:00,4.926,4.92689,4.9259,4.92652,15000000.0
2008-02-28 05:17:00,4.92762,4.92762,4.92689,4.92689,10000000.0
2008-02-28 05:18:00,4.92649,4.92685,4.92646,4.92685,13000000.0
2008-02-28 05:19:00,4.92685,4.92705,4.92629,4.92635,13000000.0
2008-02-28 05:20:00,4.92752,4.92768,4.92659,4.92757,20000000.0
2008-02-28 05:21:00,4.92706,4.92706,4.92541,4.92573,9000000.0
2008-02-28 05:22:00,4.92564,4.92683,4.92518,4.92609,17000000.0
2008-02-28 05:23:00,4.92603,4.92689,4.92552,4.92668,14000000.0
2008-02-28 05:24:00,4.92556,4.92611,4.92483,4.92563,19000000.0
2008-02-28 05:25:00,4.92623,4.9263,4.92479,4.92514,13000000.0
2008-02-28 05:26:00,4.9245,4.92575,4.9243,4.92501,13000000.0
2008-02-28 05:27:00,4.92491,4.92596,4.92482,4.92582,13000000.0
2008-02-28 05:28:00,4.92589,4.92689,4.92547,4.92689,10000000.0
2008-02-28 05:29:00,4.92607,4.92777,4.92607,4.92755,17000000.0
2008-02-28 05:30:00,4.92635,4.92824,4.92635,4.92708,21000000.0
2008-02-28 05:31:00,4.92776,4.92782,4.92669,4.92723,13000000.0
2008-02-28 05:32:00,4.92766,4.92785,4.92653,4.92737,16000000.0
2008-02-28 05:33:00,4.92673,4.92755,4.92592,4.92755,13000000.0
2008-02-28 05:34:00,4.92752,4.92752,4.92589,4.92589,13000000.0
2008-02-28 05:35:00,4.92627,4.92686,4.92509,4.92686,14000000.0
2008-02-28 05:36:00,4.92676,4.92676,4.92542,4.92605,18000000.0
2008-02-28 05:37:00,4.92607,4.92643,4.92528,4.92636,12000000.0
2008-02-28 05:38:00,4.92553,4.92629,4.92526,4.92593,13000000.0
2008-02-28 05:39:00,4.92594,4.92632,4.92483,4.92588,21000000.0
2008-02-28 05:40:00,4.92558,4.92607,4.925,4.92501,14000000.0
2008-02-28 05:41:00,4.92619,4.92619,4.92513,4.92548,13000000.0
2008-02-28 05:42:00,4.92613,4.92651,4.92558,4.92558,8000000.0
2008-02-28 05:43:00,4.92592,4.92678,4.92553,4.92624,13000000.0
2008-02-28 05:44:00,4.92605,4.92689,4.92547,4.92548,13000000.0
2008-02-28 05:45:00,4.92647,4.92689,4.92575,4.92687,24000000.0
2008-02-28 05:46:00,4.92644,4.92693,4.92547,4.92613,14000000.0
2008-02-28 05:47:00,4.92606,4.92724,4.92577,4.92724,11000000.0
2008-02-28 05:48:00,4.92633,4.9269,4.92572,4.92572,18000000.0
2008-02-28 05:49:00,4.92633,4.92708,4.92608,4.92609,10000000.0
2008-02-28 05:50:00,4.92584,4.9266,4.92504,4.92512,10000000.0
2008-02-28 05:51:00,4.92648,4.92668,4.92524,4.92577,11000000.0
2008-02-28 05:52:00,4.92494,4.92622,4.9244,4.92475,19000000.0
2008-02-28 05:53:00,4.92634,4.92634,4.92479,4.92541,15000000.0
2008-02-28 05:54:00,4.92598,4.92598,4.92484,4.92484,7000000.0
2008-02-28 05:55:00,4.92495,4.92568,4.92495,4.9256,12000000.0
2008-02-28 05:56:00,4.92532,4.92578,4.92532,4.92578,16000000.0
2008-02-28 05:57:00,4.92567,4.9264,4.92522,4.92522,11000000.0
2008-02-28 05:58:00,4.926,4.92694,4.92559,4.9265,22000000.0
2008-02-28 05:59:00,4.92569,4.92666,4.92566,4.92566,9000000.0
2008-02-28 06:00:00,4.92738,4.9277,4.92646,4.92668,17000000.0
2008-02-28 06:01:00,4.92752,4.92752,4.92693,4.92707,18000000.0
2008-02-28 06:02:00,4.92779,4.92779,4.92617,4.92703,18000000.0
2008-02-28 06:03:00,4.92736,4.92745,4.92603,4.9269,16000000.0
2008-02-28 06:04:00,4.92652,4.92672,4.92575,4.9259,8000000.0
2008-02-28 06:05:00,4.92561,4.92672,4.92561,4.92585,10000000.0
2008-02-28 06:06:00,4.92588,4.92711,4.92588,4.92665,27000000.0
2008-02-28 06:07:00,4.92735,4.92735,4.92591,4.9266,17000000.0
2008-02-28 06:08:00,4.92738,4.92748,4.92618,4.92628,14000000.0
2008-02-28 06:09:00,4.92661,4.92739,4.92617,4.92681,13000000.0
2008-02-28 06:10:00,4.92619,4.92712,4.92601,4.9271,14000000.0
2008-02-28 06:11:00,4.92657,4.92665,4.92645,4.92645,16000000.0
2008-02-28 06:12:00,4.92712,4.92712,4.92674,4.92683,17000000.0
2008-02-28 06:13:00,4.92712,4.92712,4.92588,4.92635,14000000.0
2008-02-28 06:14:00,4.92588,4.92679,4.92588,4.92656,12000000.0
2008-02-28 06:15:00,4.92706,4.92706,4.92555,4.92555,13000000.0
2008-02-28 06:16:00,4.92611,4.92689,4.9258,4.92689,14000000.0
2008-02-28 06:17:00,4.92517,4.92678,4.92517,4.92634,11000000.0
2008-02-28 06:18:00,4.9259,4.92667,4.92497,4.92654,12000000.0
2008-02-28 06:19:00,4.92537,4.92592,4.92491,4.92592,19000000.0
2008-02-28 06:20:00,4.9254,4.92603,4.92491,4.92555,11000000.0
2008-02-28 06:21:00,4.92476,4.92561,4.9245,4.9245,9000000.0
2008-02-28 06:22:00,4.9256,4.92573,4.92427,4.92459,22000000.0
2008-02-28 06:23:00,4.92475,4.92519,4.92393,4.9249,18000000.0
2008-02-28 06:24:00,4.92503,4.92527,4.92431,4.92501,8000000.0
2008-02-28 06:25:00,4.92587,4.92617,4.92489,4.92535,9000000.0
2008-02-28 06:26:00,4.92628,4.92628,4.92594,4.9261,13000000.0
2008-02-28 06:27:00,4.92699,4.92699,4.92531,4.92678,15000000.0
2008-02-28 06:28:00,4.92706,4.92706,4.9255,4.92566,18000000.0
2008-02-28 06:29:00,4.92569,4.92607,4.92527,4.92583,16000000.0
2008-02-28 06:30:00,4.92607,4.9264,4.92551,4.9257,10000000.0
2008-02-28 06:31:00,4.92556,4.92711,4.92556,4.92639,13000000.0
2008-02-28 06:32:00,4.92612,4.92692,4.92612,4.92638,10000000.0
2008-02-28 06:33:00,4.92668,4.92713,4.92582,4.92582,10000000.0
2008-02-28 06:34:00,4.92618,4.92672,4.9259,4.92613,15000000.0
2008-02-28 06:35:00,4.92645,4.92671,4.9255,4.9255,13000000.0
2008-02-28 06:36:00,4.92681,4.92707,4.92554,4.92554,23000000.0
2008-02-28 06:37:00,4.92657,4.92736,4.92635,4.92664,11000000.0
2008-02-28 06:38:00,4.92637,4.92707,4.9257,4.92663,17000000.0
2008-02-28 06:39:00,4.92644,4.92644,4.92597,4.92604,8000000.0
2008-02-28 06:40:00,4.92677,4.92717,4.92606,4.92675,15000000.0
2008-02-28 06:41:00,4.92686,4.92709,4.92577,4.92692,15000000.0
2008-02-28 06:42:00,4.92664,4.92722,4.92609,4.92722,16000000.0
2008-02-28 06:43:00,4.92643,4.92695,4.92571,4.9264,12000000.0
2008-02-28 06:44:00,4.92665,4.92676,4.92643,4.92646,13000000.0
2008-02-28 06:45:00,4.92655,4.92661,4.9262,4.9262,14000000.0
2008-02-28 06:46:00,4.9269,4.9271,4.9258,4.9269,12000000.0
2008-02-28 06:47:00,4.92544,4.92669,4.92544,4.92565,11000000.0
2008-02-28 06:48:00,4.92549,4.92562,4.92533,4.92548,15000000.0
2008-02-28 06:49:00,4.92687,4.92714,4.92576,4.92576,17000000.0
2008-02-28 06:50:00,4.92682,4.92682,4.92558,4.92558,13000000.0
2008-02-28 06:51:00,4.92677,4.92684,4.92608,4.92636,8000000.0
2008-02-28 06:52:00,4.92689,4.92702,4.92642,4.92658,14000000.0
2008-02-28 06:53:00,4.92683,4.92683,4.92518,4.92623,13000000.0
2008-02-28 06:54:00,4.92638,4.92638,4.9247,4.92546,8000000.0
2008-02-28 06:55:00,4.92572,4.92591,4.92426,4.92591,10000000.0
2008-02-28 06:56:00,4.92595,4.92595,4.92473,4.92558,11000000.0
2008-02-28 06:57:00,4.92463,4.92535,4.92419,4.92471,17000000.0
2008-02-28 06:58:00,4.92573,4.92573,4.92456,4.92483,12000000.0
2008-02-28 06:59:00,4.92516,4.92583,4.92514,4.92567,14000000.0
2008-02-28 07:00:00,4.9244,4.9259,4.9244,4.92503,11000000.0
2008-02-28 07:01:00,4.92568,4.92657,4.92564,4.92625,10000000.0
2008-02-28 07:02:00,4.92711,4.92711,4.92556,4.92595,14000000.0
2008-02-28 07:03:00,4.92527,4.92624,4.92497,4.9258,7000000.0
2008-02-28 07:04:00,4.92581,4.92659,4.92523,4.92575,16000000.0
2008-02-28 07:05:00,4.92548,4.92702,4.92511,4.92702,15000000.0
2008-02-28 07:06:00,4.92647,4.92653,4.92534,4.92554,16000000.0
2008-02-28 07:07:00,4.92637,4.92689,4.92477,4.92477,12000000.0
2008-02-28 07:08:00,4.92509,4.92554,4.92476,4.92476,8000000.0
2008-02-28 07:09:00,4.92513,4.9257,4.92478,4.92549,8000000.0
2008-02-28 07:10:00,4.92542,4.92597,4.9247,4.92543,16000000.0
2008-02-28 07:11:00,4.9251,4.92647,4.9251,4.9262,17000000.0
2008-02-28 07:12:00,4.92566,4.92641,4.92518,4.92641,20000000.0
2008-02-28 07:13:00,4.92595,4.92684,4.9257,4.92646,18000000.0
2008-02-28 07:14:00,4.9266,4.92712,4.92627,4.92639,11000000.0
2008-02-28 07:15:00,4.92654,4.92767,4.92578,4.92641,18000000.0
2008-02-28 07:16:00,4.92741,4.92782,4.92602,4.92705,18000000.0
2008-02-28 07:17:00,4.92618,4.92745,4.92549,4.92745,12000000.0
2008-02-28 07:18:00,4.92711,4.92777,4.92601,4.92659,18000000.0
2008-02-28 07:19:00,4.92693,4.92702,4.92605,4.9266,14000000.0
2008-02-28 07:20:00,4.92742,4.92742,4.9258,4.9266,18000000.0
2008-02-28 07:21:00,4.92653,4.92733,4.9258,4.92677,13000000.0
2008-02-28 07:22:00,4.9268,4.92786,4.9262,4.92665,14000000.0
2008-02-28 07:23:00,4.9277,4.9277,4.92641,4.92647,15000000.0
2008-02-28 07:24:00,4.92688,4.9274,4.92607,4.92688,16000000.0
2008-02-28 07:25:00,4.92738,4.92799,4.92663,4.92749,15000000.0
2008-02-28 07:26:00,4.92639,4.92749,4.92624,4.92624,13000000.0
2008-02-28 07:27:00,4.92755,4.928,4.92681,4.928,12000000.0
2008-02-28 07:28:00,4.92664,4.92808,4.92659,4.9268,22000000.0
2008-02-28 07:29:00,4.92722,4.92813,4.92691,4.9273,16000000.0
2008-02-28 07:30:00,4.92657,4.92831,4.92657,4.92662,14000000.0
2008-02-28 07:31:00,4.92745,4.92811,4.92646,4.92654,13000000.0
2008-02-28 07:32:00,4.92652,4.92692,4.92605,4.92688,9000000.0
2008-02-28 07:33:00,4.92668,4.92727,4.92626,4.92664,7000000.0
2008-02-28 07:34:00,4.92716,4.92716,4.9267,4.92709,18000000.0
2008-02-28 07:35:00,4.92678,4.92729,4.92636,4.92669,9000000.0
2008-02-28 07:36:00,4.92627,4.92707,4.92626,4.92677,13000000.0
2008-02-28 07:37:00,4.9269,4.92725,4.92618,4.92641,11000000.0
2008-02-28 07:38:00,4.92634,4.92666,4.92579,4.92579,11000000.0
2008-02-28 07:39:00,4.92581,4.92732,4.92581,4.92666,19000000.0
2008-02-28 07:40:00,4.9266,4.92703,4.92616,4.92663,11000000.0
2008-02-28 07:41:00,4.92719,4.92719,4.92573,4.92611,7000000.0
2008-02-28 07:42:00,4.92585,4.9267,4.92525,4.92576,13000000.0
2008-02-28 07:43:00,4.92536,4.92632,4.92521,4.92579,14000000.0
2008-02-28 07:44:00,4.92511,4.92625,4.92511,4.92522,10000000.0
2008-02-28 07:45:00,4.92656,4.92656,4.92517,4.92551,8000000.0
2008-02-28 07:46:00,4.92587,4.92665,4.92537,4.92537,13000000.0
2008-02-28 07:47:00,4.92494,4.92606,4.92461,4.92502,15000000.0
2008-02-28 07:48:00,4.92539,4.92621,4.92453,4.92616,13000000.0
2008-02-28 07:49:00,4.9256,4.92579,4.92422,4.92422,10000000.0
2008-02-28 07:50:00,4.92541,4.92561,4.92383,4.92457,17000000.0
2008-02-28 07:51:00,4.9244,4.92447,4.92326,4.92334,16000000.0
2008-02-28 07:52:00,4.92524,4.92524,4.92403,4.9244,13000000.0
2008-02-28 07:53:00,4.92369,4.92457,4.92347,4.92354,10000000.0
2008-02-28 07:54:00,4.92466,4.92466,4.9231,4.92447,11000000.0
2008-02-28 07:55:00,4.92401,4.92475,4.92282,4.92354,12000000.0
2008-02-28 07:56:00,4.92353,4.92415,4.9231,4.9238,13000000.0
2008-02-28 07:57:00,4.92434,4.92434,4.92343,4.92394,8000000.0
2008-02-28 07:58:00,4.92413,4.92503,4.92387,4.924,14000000.0
2008-02-28 07:59:00,4.92512,4.92549,4.92393,4.9248,15000000.0
2008-02-28 08:00:00,4.92417,4.92542,4.92402,4.92539,10000000.0
2008-02-28 08:01:00,4.92524,4.92599,4.92465,4.92513,13000000.0
2008-02-28 08:02:00,4.92485,4.92609,4.92485,4.92554,14000000.0
2008-02-28 08:03:00,4.92569,4.9264,4.92487,4.92572,12000000.0
2008-02-28 08:04:00,4.92506,4.92602,4.92464,4.92464,16000000.0
2008-02-28 08:05:00,4.92504,4.92551,4.92465,4.92481,14000000.0
2008-02-28 08:06:00,4.92585,4.92585,4.9245,4.92482,19000000.0
2008-02-28 08:07:00,4.92555,4.92575,4.92497,4.92506,19000000.0
2008-02-28 08:08:00,4.92522,4.92605,4.92462,4.92559,11000000.0
2008-02-28 08:09:00,4.92623,4.92635,4.92529,4.9257,10000000.0
2008-02-28 08:10:00,4.92564,4.92695,4.92531,4.92695,16000000.0
2008-02-28 08:11:00,4.9269,4.92743,4.92635,4.92696,9000000.0
2008-02-28 08:12:00,4.92669,4.92698,4.92583,4.92583,10000000.0
2008-02-28 08:13:00,4.9269,4.9269,4.92524,4.9261,11000000.0
2008-02-28 08:14:00,4.92659,4.92691,4.92542,4.92691,12000000.0
2008-02-28 08:15:00,4.92686,4.92691,4.92562,4.92691,15000000.0
2008-02-28 08:16:00,4.92688,4.92721,4.92549,4.92647,14000000.0
2008-02-28 08:17:00,4.92639,4.92721,4.92583,4.92639,10000000.0
2008-02-28 08:18:00,4.92648,4.9271,4.92552,4.92552,9000000.0
2008-02-28 08:19:00,4.9262,4.92674,4.9259,4.926,11000000.0
2008-02-28 08:20:00,4.92674,4.92691,4.92553,4.92569,11000000.0
2008-02-28 08:21:00,4.92597,4.92711,4.92597,4.92711,20000000.0
2008-02-28 08:22:00,4.92522,4.92674,4.92522,4.92605,8000000.0
2008-02-28 08:23:00,4.9258,4.92631,4.9256,4.92631,12000000.0
2008-02-28 08:24:00,4.92642,4.92729,4.92607,4.92729,13000000.0
2008-02-28 08:25:00,4.92708,4.92782,4.9263,4.92662,12000000.0
2008-02-28 08:26:00,4.92754,4.92754,4.92608,4.92681,13000000.0
2008-02-28 08:27:00,4.92672,4.92779,4.92637,4.92779,11000000.0
2008-02-28 08:28:00,4.92678,4.92785,4.92672,4.92718,8000000.0
2008-02-28 08:29:00,4.92749,4.92806,4.92644,4.92743,12000000.0
2008-02-28 08:30:00,4.92812,4.9284,4.92704,4.92704,11000000.0
2008-02-28 08:31:00,4.92716,4.92855,4.92716,4.92834,10000000.0
2008-02-28 08:32:00,4.92886,4.92943,4.92799,4.92882,13000000.0
2008-02-28 08:33:00,4.92923,4.92976,4.92836,4.92946,11000000.0
2008-02-28 08:34:00,4.92909,4.92971,4.92773,4.92841,17000000.0
2008-02-28 08:35:00,4.92857,4.92898,4.92835,4.92866,11000000.0
2008-02-28 08:36:00,4.9286,4.9297,4.92858,4.92907,10000000.0
2008-02-28 08:37:00,4.92865,4.92949,4.92831,4.92909,9000000.0
2008-02-28 08:38:00,4.92892,4.93002,4.92824,4.92926,18000000.0
2008-02-28 08:39:00,4.92878,4.92878,4.92702,4.92702,8000000.0
2008-02-28 08:40:00,4.92853,4.92853,4.9265,4.92702,7000000.0
2008-02-28 08:41:00,4.92734,4.92832,4.92682,4.9279,16000000.0
2008-02-28 08:42:00,4.92744,4.92844,4.92713,4.92763,14000000.0
2008-02-28 08:43:00,4.92981,4.93436,4.92915,4.93007,12000000.0
2008-02-28 08:44:00,4.92944,4.93028,4.92907,4.93028,9000000.0
2008-02-28 08:45:00,4.9304,4.93055,4.92857,4.92877,18000000.0
2008-02-28 08:46:00,4.93003,4.93073,4.92967,4.93065,14000000.0
2008-02-28 08:47:00,4.93076,4.93105,4.92916,4.92916,18000000.0
2008-02-28 08:48:00,4.93095,4.93095,4.9294,4.9294,12000000.0
2008-02-28 08:49:00,4.92993,4.93076,4.92977,4.93034,14000000.0
2008-02-28 08:50:00,4.93017,4.9307,4.92932,4.92936,16000000.0
2008-02-28 08:51:00,4.92987,4.93092,4.92949,4.93092,21000000.0
2008-02-28 08:52:00,4.9297,4.9307,4.92909,4.92949,20000000.0
2008-02-28 08:53:00,4.92941,4.92949,4.92875,4.92922,7000000.0
2008-02-28 08:54:00,4.92941,4.92964,4.92848,4.92952,17000000.0
2008-02-28 08:55:00,4.92893,4.93021,4.92819,4.93021,12000000.0
2008-02-28 08:56:00,4.92907,4.93016,4.92877,4.92923,17000000.0
2008-02-28 08:57:00,4.92961,4.92992,4.92819,4.92906,16000000.0
2008-02-28 08:58:00,4.92807,4.92933,4.92774,4.92809,12000000.0
2008-02-28 08:59:00,4.9273,4.92862,4.92693,4.92719,13000000.0
2008-02-28 09:00:00,4.92794,4.92917,4.9277,4.92871,17000000.0
2008-02-28 09:01:00,4.92787,4.9293,4.92695,4.9293,13000000.0
2008-02-28 09:02:00,4.92939,4.92939,4.92783,4.92783,8000000.0
2008-02-28 09:03:00,4.92943,4.92943,4.92776,4.92824,16000000.0
2008-02-28 09:04:00,4.9282,4.92927,4.92773,4.92927,8000000.0
2008-02-28 09:05:00,4.92838,4.92917,4.92735,4.92735,11000000.0
2008-02-28 09:06:00,4.9281,4.929,4.92753,4.92753,10000000.0
2008-02-28 09:07:00,4.92874,4.92874,4.92676,4.92789,10000000.0
2008-02-28 09:08:00,4.92718,4.92896,4.92699,4.92854,19000000.0
2008-02-28 09:09:00,4.92762,4.9277,4.9262,4.927,16000000.0
2008-02-28 09:10:00,4.92695,4.9286,4.92672,4.9285,8000000.0
2008-02-28 09:11:00,4.9282,4.92858,4.9269,4.92747,11000000.0
2008-02-28 09:12:00,4.92782,4.92802,4.9271,4.9271,16000000.0
2008-02-28 09:13:00,4.9286,4.9286,4.92734,4.92796,15000000.0
2008-02-28 09:14:00,4.92915,4.92966,4.92765,4.92854,17000000.0
2008-02-28 09:15:00,4.92927,4.9293,4.92785,4.92785,12000000.0
2008-02-28 09:16:00,4.92957,4.92958,4.92755,4.92799,14000000.0
2008-02-28 09:17:00,4.92793,4.92897,4.92783,4.92828,14000000.0
2008-02-28 09:18:00,4.92855,4.9296,4.92783,4.92783,18000000.0
2008-02-28 09:19:00,4.92753,4.93019,4.92753,4.92945,14000000.0
2008-02-28 09:20:00,4.92885,4.93,4.92877,4.93,18000000.0
2008-02-28 09:21:00,4.92882,4.93095,4.92882,4.93047,17000000.0
2008-02-28 09:22:00,4.93039,4.93095,4.92928,4.92948,13000000.0
2008-02-28 09:23:00,4.93084,4.93088,4.92928,4.92928,12000000.0
2008-02-28 09:24:00,4.93062,4.93237,4.92994,4.93209,14000000.0
2008-02-28 09:25:00,4.93214,4.93295,4.93182,4.93295,9000000.0
2008-02-28 09:26:00,4.93334,4.93334,4.93203,4.93255,13000000.0
2008-02-28 09:27:00,4.93257,4.93341,4.93193,4.93302,13000000.0
2008-02-28 09:28:00,4.93332,4.93332,4.93192,4.93268,19000000.0
2008-02-28 09:29:00,4.93189,4.93362,4.93123,4.93123,14000000.0
2008-02-28 09:30:00,4.9327,4.9328,4.93134,4.93134,15000000.0
2008-02-28 09:31:00,4.93278,4.93278,4.93078,4.93233,11000000.0
2008-02-28 09:32:00,4.93205,4.93367,4.93189,4.93301,16000000.0
2008-02-28 09:33:00,4.9344,4.93445,4.9327,4.93335,9000000.0
2008-02-28 09:34:00,4.93334,4.93334,4.93118,4.93232,18000000.0
2008-02-28 09:35:00,4.93294,4.93294,4.93135,4.9322,14000000.0
2008-02-28 09:36:00,4.93155,4.93241,4.93126,4.93203,16000000.0
2008-02-28 09:37:00,4.93157,4.93259,4.9308,4.93113,20000000.0
2008-02-28 09:38:00,4.93188,4.93188,4.93053,4.93114,19000000.0
2008-02-28 09:39:00,4.93195,4.93259,4.93089,4.93232,16000000.0
2008-02-28 09:40:00,4.93205,4.93471,4.93205,4.93471,12000000.0
2008-02-28 09:41:00,4.93344,4.9345,4.93292,4.93411,18000000.0
2008-02-28 09:42:00,4.93326,4.93386,4.93163,4.93292,16000000.0
2008-02-28 09:43:00,4.93168,4.93265,4.93093,4.93141,15000000.0
2008-02-28 09:44:00,4.93164,4.93313,4.93119,4.93196,13000000.0
2008-02-28 09:45:00,4.93366,4.9344,4.933,4.93407,13000000.0
2008-02-28 09:46:00,4.93485,4.93485,4.93235,4.9342,17000000.0
2008-02-28 09:47:00,4.93383,4.93411,4.93194,4.93194,13000000.0
2008-02-28 09:48:00,4.93184,4.93266,4.931,4.932,16000000.0
2008-02-28 09:49:00,4.93101,4.93297,4.93088,4.93275,17000000.0
2008-02-28 09:50:00,4.93207,4.93367,4.9311,4.93124,12000000.0
2008-02-28 09:51:00,4.9304,4.93171,4.93033,4.93095,16000000.0
2008-02-28 09:52:00,4.93155,4.93155,4.92989,4.93024,16000000.0
2008-02-28 09:53:00,4.93103,4.93125,4.9293,4.9302,15000000.0
2008-02-28 09:54:00,4.92983,4.93117,4.92975,4.92978,15000000.0
2008-02-28 09:55:00,4.93029,4.93111,4.92935,4.93103,15000000.0
2008-02-28 09:56:00,4.92999,4.93087,4.9294,4.9294,17000000.0
2008-02-28 09:57:00,4.9308,4.93115,4.92939,4.93115,12000000.0
2008-02-28 09:58:00,4.93067,4.93158,4.93026,4.93058,14000000.0
2008-02-28 09:59:00,4.93123,4.93134,4.93044,4.93044,10000000.0
2008-02-28 10:00:00,4.93045,4.93091,4.92956,4.93002,11000000.0
2008-02-28 10:01:00,4.9307,4.9307,4.92871,4.93015,24000000.0
2008-02-28 10:02:00,4.93005,4.93005,4.92683,4.9285,14000000.0
2008-02-28 10:03:00,4.92847,4.92896,4.92711,4.92798,16000000.0
2008-02-28 10:04:00,4.92805,4.92914,4.92778,4.92862,10000000.0
2008-02-28 10:05:00,4.92937,4.93022,4.92821,4.93022,10000000.0
2008-02-28 10:06:00,4.92869,4.93117,4.92869,4.93083,9000000.0
2008-02-28 10:07:00,4.93157,4.93157,4.93007,4.93089,11000000.0
2008-02-28 10:08:00,4.93012,4.93116,4.92971,4.92983,9000000.0
2008-02-28 10:09:00,4.93127,4.93317,4.93114,4.93317,11000000.0
2008-02-28 10:10:00,4.93221,4.93316,4.93126,4.93212,15000000.0
2008-02-28 10:11:00,4.93247,4.93303,4.93125,4.93186,16000000.0
2008-02-28 10:12:00,4.93107,4.93225,4.93068,4.93142,19000000.0
2008-02-28 10:13:00,4.93167,4.93198,4.93059,4.93101,9000000.0
2008-02-28 10:14:00,4.93062,4.93118,4.9301,4.93045,11000000.0
2008-02-28 10:15:00,4.93002,4.93059,4.9292,4.92959,8000000.0
2008-02-28 10:16:00,4.93064,4.93064,4.929,4.929,17000000.0
2008-02-28 10:17:00,4.93005,4.93074,4.92889,4.92942,16000000.0
2008-02-28 10:18:00,4.92995,4.93094,4.92906,4.93026,16000000.0
2008-02-28 10:19:00,4.92898,4.9304,4.92866,4.92936,17000000.0
2008-02-28 10:20:00,4.93048,4.93096,4.92944,4.92983,16000000.0
2008-02-28 10:21:00,4.92909,4.93,4.9283,4.92975,7000000.0
2008-02-28 10:22:00,4.92959,4.92959,4.92768,4.92861,10000000.0
2008-02-28 10:23:00,4.92691,4.92859,4.926,4.92856,14000000.0
2008-02-28 10:24:00,4.92845,4.92964,4.92741,4.92951,13000000.0
2008-02-28 10:25:00,4.92921,4.9314,4.92798,4.9314,12000000.0
2008-02-28 10:26:00,4.93032,4.93123,4.92952,4.93077,11000000.0
2008-02-28 10:27:00,4.93076,4.93209,4.93027,4.93027,13000000.0
2008-02-28 10:28:00,4.931,4.93195,4.92939,4.93042,13000000.0
2008-02-28 10:29:00,4.93224,4.93298,4.93098,4.93224,11000000.0
2008-02-28 10:30:00,4.93259,4.93388,4.93204,4.93387,9000000.0
2008-02-28 10:31:00,4.93264,4.93436,4.93224,4.9324,16000000.0
2008-02-28 10:32:00,4.93313,4.93377,4.9324,4.93249,9000000.0
2008-02-28 10:33:00,4.93278,4.93352,4.93174,4.9325,12000000.0
2008-02-28 10:34:00,4.93208,4.93325,4.93139,4.93249,11000000.0
2008-02-28 10:35:00,4.93266,4.9332,4.93147,4.93222,17000000.0
2008-02-28 10:36:00,4.93238,4.93449,4.93168,4.93449,10000000.0
2008-02-28 10:37:00,4.93468,4.93468,4.93268,4.93331,15000000.0
2008-02-28 10:38:00,4.93447,4.9345,4.9327,4.93445,17000000.0
2008-02-28 10:39:00,4.93449,4.93486,4.93268,4.93452,13000000.0
2008-02-28 10:40:00,4.93322,4.93442,4.933,4.93332,10000000.0
2008-02-28 10:41:00,4.93531,4.93531,4.9334,4.93477,15000000.0
2008-02-28 10:42:00,4.93303,4.93492,4.93279,4.93329,12000000.0
2008-02-28 10:43:00,4.93347,4.93382,4.93198,4.93382,13000000.0
2008-02-28 10:44:00,4.93375,4.93375,4.93155,4.93155,12000000.0
2008-02-28 10:45:00,4.93348,4.9338,4.93148,4.9327,13000000.0
2008-02-28 10:46:00,4.93251,4.93371,4.93159,4.93159,13000000.0
2008-02-28 10:47:00,4.93263,4.93308,4.9316,4.93197,7000000.0
2008-02-28 10:48:00,4.93305,4.93331,4.93082,4.93082,12000000.0
2008-02-28 10:49:00,4.9317,4.93222,4.93036,4.93176,10000000.0
2008-02-28 10:50:00,4.93109,4.93133,4.92912,4.93133,14000000.0
2008-02-28 10:51:00,4.93083,4.93108,4.92981,4.92981,11000000.0
2008-02-28 10:52:00,4.93056,4.93099,4.92932,4.92932,20000000.0
2008-02-28 10:53:00,4.93055,4.93073,4.92868,4.92868,9000000.0
2008-02-28 10:54:00,4.9309,4.9309,4.92905,4.92973,18000000.0
2008-02-28 10:55:00,4.93134,4.93134,4.92972,4.93082,10000000.0
2008-02-28 10:56:00,4.93137,4.93137,4.93004,4.93135,11000000.0
2008-02-28 10:57:00,4.93116,4.93116,4.92957,4.93091,8000000.0
2008-02-28 10:58:00,4.9291,4.93038,4.92895,4.93038,10000000.0
2008-02-28 10:59:00,4.92919,4.93123,4.92919,4.93123,10000000.0
2008-02-28 11:00:00,4.93114,4.93114,4.92919,4.92992,15000000.0
2008-02-28 11:01:00,4.93047,4.93095,4.92978,4.93069,12000000.0
2008-02-28 11:02:00,4.92961,4.9302,4.92897,4.92897,8000000.0
2008-02-28 11:03:00,4.92969,4.9299,4.92867,4.92884,11000000.0
2008-02-28 11:04:00,4.92868,4.93011,4.92868,4.92998,15000000.0
2008-02-28 11:05:00,4.92877,4.92999,4.92789,4.92943,17000000.0
2008-02-28 11:06:00,4.92777,4.92977,4.92767,4.92881,12000000.0
2008-02-28 11:07:00,4.9289,4.92924,4.92727,4.92877,11000000.0
2008-02-28 11:08:00,4.92859,4.92883,4.92767,4.92828,22000000.0
2008-02-28 11:09:00,4.92726,4.92955,4.92726,4.92934,9000000.0
2008-02-28 11:10:00,4.92957,4.92961,4.92821,4.92827,16000000.0
2008-02-28 11:11:00,4.92949,4.92974,4.9288,4.92935,7000000.0
2008-02-28 11:12:00,4.92911,4.93093,4.92911,4.93037,15000000.0
2008-02-28 11:13:00,4.93072,4.93072,4.92911,4.92959,11000000.0
2008-02-28 11:14:00,4.9303,4.93105,4.9293,4.93012,18000000.0
2008-02-28 11:15:00,4.93145,4.93145,4.92948,4.93117,11000000.0
2008-02-28 11:16:00,4.92985,4.93162,4.92985,4.9314,13000000.0
2008-02-28 11:17:00,4.93059,4.93234,4.93009,4.93009,13000000.0
2008-02-28 11:18:00,4.9308,4.93149,4.92962,4.92962,9000000.0
2008-02-28 11:19:00,4.93058,4.93158,4.93,4.93126,17000000.0
2008-02-28 11:20:00,4.93025,4.93117,4.92943,4.93086,14000000.0
2008-02-28 11:21:00,4.93082,4.93115,4.92922,4.93081,14000000.0
2008-02-28 11:22:00,4.93049,4.93064,4.92964,4.9301,22000000.0
2008-02-28 11:23:00,4.93007,4.93059,4.92891,4.92901,8000000.0
2008-02-28 11:24:00,4.92833,4.93055,4.92833,4.92978,18000000.0
2008-02-28 11:25:00,4.93008,4.93033,4.92896,4.93033,9000000.0
2008-02-28 11:26:00,4.93,4.93039,4.92892,4.92997,15000000.0
2008-02-28 11:27:00,4.93041,4.93042,4.92937,4.9304,10000000.0
2008-02-28 11:28:00,4.93078,4.93078,4.9293,4.93045,13000000.0
2008-02-28 11:29:00,4.92955,4.93078,4.92914,4.92914,17000000.0
2008-02-28 11:30:00,4.93008,4.93032,4.92886,4.93017,13000000.0
2008-02-28 11:31:00,4.92863,4.92958,4.9277,4.92881,12000000.0
2008-02-28 11:32:00,4.92929,4.93028,4.92821,4.92921,20000000.0
2008-02-28 11:33:00,4.92993,4.93006,4.9283,4.92996,16000000.0
2008-02-28 11:34:00,4.92979,4.9307,4.92875,4.92898,13000000.0
2008-02-28 11:35:00,4.92899,4.92942,4.92805,4.92805,14000000.0
2008-02-28 11:36:00,4.92846,4.92983,4.92802,4.92983,11000000.0
2008-02-28 11:37:00,4.92947,4.92947,4.92804,4.92804,16000000.0
2008-02-28 11:38:00,4.92762,4.92916,4.92762,4.92916,8000000.0
2008-02-28 11:39:00,4.92756,4.9293,4.92756,4.9293,11000000.0
2008-02-28 11:40:00,4.92937,4.92937,4.92731,4.92731,12000000.0
2008-02-28 11:41:00,4.92782,4.92803,4.92647,4.92776,10000000.0
2008-02-28 11:42:00,4.92818,4.92866,4.92676,4.92866,10000000.0
2008-02-28 11:43:00,4.92903,4.92903,4.92702,4.92702,17000000.0
2008-02-28 11:44:00,4.92773,4.92791,4.92686,4.92762,15000000.0
2008-02-28 11:45:00,4.92741,4.92881,4.92741,4.92779,16000000.0
2008-02-28 11:46:00,4.92888,4.92904,4.92769,4.92852,7000000.0
2008-02-28 11:47:00,4.92878,4.92891,4.92739,4.92824,16000000.0
2008-02-28 11:48:00,4.9284,4.92927,4.92763,4.92927,13000000.0
2008-02-28 11:49:00,4.92768,4.92926,4.92747,4.92915,10000000.0
2008-02-28 11:50:00,4.92939,4.92939,4.92668,4.92804,12000000.0
2008-02-28 11:51:00,4.92834,4.92834,4.92651,4.9274,14000000.0
2008-02-28 11:52:00,4.92731,4.92851,4.92685,4.92693,18000000.0
2008-02-28 11:53:00,4.92839,4.92923,4.92762,4.92903,16000000.0
2008-02-28 11:54:00,4.92916,4.9292,4.9279,4.92808,8000000.0
2008-02-28 11:55:00,4.92814,4.92854,4.92738,4.92775,8000000.0
2008-02-28 11:56:00,4.92801,4.92849,4.92745,4.92791,8000000.0
2008-02-28 11:57:00,4.92841,4.92841,4.92739,4.92764,11000000.0
2008-02-28 11:58:00,4.92797,4.92824,4.92682,4.92801,14000000.0
2008-02-28 11:59:00,4.92876,4.92876,4.9267,4.92862,11000000.0
2008-02-28 12:00:00,4.92796,4.92807,4.92696,4.92807,15000000.0
2008-02-28 12:01:00,4.92819,4.92819,4.92589,4.92589,13000000.0
2008-02-28 12:02:00,4.92754,4.92754,4.92477,4.92689,15000000.0
2008-02-28 12:03:00,4.9246,4.92576,4.9246,4.92558,11000000.0
2008-02-28 12:04:00,4.92546,4.92634,4.92498,4.92532,9000000.0
2008-02-28 12:05:00,4.92761,4.92795,4.92627,4.92761,9000000.0
2008-02-28 12:06:00,4.92673,4.92837,4.92673,4.92827,15000000.0
2008-02-28 12:07:00,4.92749,4.9283,4.92719,4.9283,11000000.0
2008-02-28 12:08:00,4.92809,4.9282,4.92697,4.92697,8000000.0
2008-02-28 12:09:00,4.92707,4.92844,4.92707,4.92751,18000000.0
2008-02-28 12:10:00,4.92808,4.92879,4.92733,4.92879,14000000.0
2008-02-28 12:11:00,4.92767,4.92855,4.92699,4.92699,9000000.0
2008-02-28 12:12:00,4.92711,4.92836,4.92711,4.92791,18000000.0
2008-02-28 12:13:00,4.92895,4.92983,4.92772,4.92983,12000000.0
2008-02-28 12:14:00,4.92924,4.92977,4.92864,4.92926,10000000.0
2008-02-28 12:15:00,4.92996,4.93108,4.92914,4.93021,8000000.0
2008-02-28 12:16:00,4.93123,4.93164,4.93014,4.93019,14000000.0
2008-02-28 12:17:00,4.93028,4.93117,4.93013,4.93117,13000000.0
2008-02-28 12:18:00,4.93118,4.93168,4.93025,4.93168,10000000.0
2008-02-28 12:19:00,4.93124,4.93151,4.9304,4.93149,11000000.0
2008-02-28 12:20:00,4.93088,4.93129,4.93022,4.9308,8000000.0
2008-02-28 12:21:00,4.92957,4.93121,4.92957,4.93046,20000000.0
2008-02-28 12:22:00,4.93108,4.93165,4.92953,4.93165,14000000.0
2008-02-28 12:23:00,4.9305,4.93143,4.93007,4.93064,11000000.0
2008-02-28 12:24:00,4.92967,4.93123,4.92958,4.93078,17000000.0
2008-02-28 12:25:00,4.93117,4.93117,4.92896,4.92896,12000000.0
2008-02-28 12:26:00,4.93031,4.93081,4.92955,4.92989,7000000.0
2008-02-28 12:27:00,4.92995,4.9312,4.92952,4.93104,7000000.0
2008-02-28 12:28:00,4.93057,4.93064,4.92911,4.93007,19000000.0
2008-02-28 12:29:00,4.92881,4.93098,4.92881,4.93098,12000000.0
2008-02-28 12:30:00,4.93013,4.93059,4.92966,4.93056,10000000.0
2008-02-28 12:31:00,4.93121,4.93124,4.92936,4.92991,12000000.0
2008-02-28 12:32:00,4.93097,4.9312,4.92973,4.93055,12000000.0
2008-02-28 12:33:00,4.93062,4.93206,4.93005,4.93077,15000000.0
2008-02-28 12:34:00,4.93057,4.93325,4.93057,4.93325,12000000.0
2008-02-28 12:35:00,4.93409,4.93752,4.93284,4.93752,12000000.0
2008-02-28 12:36:00,4.93639,4.93821,4.93625,4.93748,15000000.0
2008-02-28 12:37:00,4.93579,4.93698,4.9352,4.93561,8000000.0
2008-02-28 12:38:00,4.93532,4.93611,4.93415,4.93447,15000000.0
2008-02-28 12:39:00,4.93562,4.93562,4.93348,4.93348,14000000.0
2008-02-28 12:40:00,4.93506,4.93506,4.93299,4.93444,18000000.0
2008-02-28 12:41:00,4.93408,4.93408,4.932,4.932,11000000.0
2008-02-28 12:42:00,4.93135,4.93323,4.93135,4.93288,17000000.0
2008-02-28 12:43:00,4.93328,4.93328,4.93158,4.93279,11000000.0
2008-02-28 12:44:00,4.93224,4.93259,4.93099,4.93148,13000000.0
2008-02-28 12:45:00,4.93238,4.93302,4.93144,4.93293,10000000.0
2008-02-28 12:46:00,4.93151,4.93287,4.93114,4.93287,20000000.0
2008-02-28 12:47:00,4.9309,4.93281,4.9309,4.93281,10000000.0
2008-02-28 12:48:00,4.93128,4.93291,4.93108,4.93291,10000000.0
2008-02-28 12:49:00,4.93253,4.9328,4.93149,4.93258,15000000.0
2008-02-28 12:50:00,4.93342,4.93427,4.93221,4.93427,14000000.0
2008-02-28 12:51:00,4.93376,4.93392,4.93227,4.93234,14000000.0
2008-02-28 12:52:00,4.93317,4.93339,4.93191,4.93217,9000000.0
2008-02-28 12:53:00,4.93374,4.93384,4.93262,4.93296,9000000.0
2008-02-28 12:54:00,4.9334,4.93449,4.93256,4.93325,20000000.0
2008-02-28 12:55:00,4.93296,4.93457,4.93252,4.93457,12000000.0
2008-02-28 12:56:00,4.93368,4.93398,4.93265,4.93274,7000000.0
2008-02-28 12:57:00,4.93286,4.93317,4.93044,4.93131,13000000.0
2008-02-28 12:58:00,4.93085,4.93177,4.92954,4.93007,16000000.0
2008-02-28 12:59:00,4.92876,4.93169,4.92876,4.93039,14000000.0
2008-02-28 13:00:00,4.93249,4.93284,4.93155,4.93274,12000000.0
2008-02-28 13:01:00,4.9322,4.93246,4.93072,4.93151,17000000.0
2008-02-28 13:02:00,4.9319,4.93235,4.93089,4.93191,10000000.0
2008-02-28 13:03:00,4.93088,4.93243,4.93017,4.93243,22000000.0
2008-02-28 13:04:00,4.93207,4.93255,4.93067,4.93145,20000000.0
2008-02-28 13:05:00,4.93105,4.93105,4.92992,4.93066,14000000.0
2008-02-28 13:06:00,4.92947,4.93072,4.92947,4.93072,17000000.0
2008-02-28 13:07:00,4.92941,4.93118,4.92941,4.9307,22000000.0
2008-02-28 13:08:00,4.93011,4.93149,4.92961,4.93003,12000000.0
2008-02-28 13:09:00,4.93056,4.93087,4.92973,4.93045,12000000.0
2008-02-28 13:10:00,4.93062,4.93062,4.92781,4.92866,20000000.0
2008-02-28 13:11:00,4.93008,4.93008,4.92829,4.92946,12000000.0
2008-02-28 13:12:00,4.9291,4.9291,4.92749,4.92776,16000000.0
2008-02-28 13:13:00,4.92885,4.9295,4.92779,4.92779,14000000.0
2008-02-28 13:14:00,4.92871,4.92993,4.92797,4.92993,17000000.0
2008-02-28 13:15:00,4.93035,4.93069,4.92949,4.92949,7000000.0
2008-02-28 13:16:00,4.93106,4.93149,4.92962,4.93149,9000000.0
2008-02-28 13:17:00,4.93159,4.93159,4.9301,4.93074,15000000.0
2008-02-28 13:18:00,4.93005,4.9313,4.92946,4.93048,17000000.0
2008-02-28 13:19:00,4.92898,4.93036,4.92898,4.9295,15000000.0
2008-02-28 13:20:00,4.92917,4.93091,4.92882,4.93091,12000000.0
2008-02-28 13:21:00,4.92971,4.93054,4.92889,4.92889,24000000.0
2008-02-28 13:22:00,4.93042,4.93103,4.92897,4.92948,12000000.0
2008-02-28 13:23:00,4.92968,4.93022,4.92916,4.93021,12000000.0
2008-02-28 13:24:00,4.93002,4.93101,4.92992,4.93017,18000000.0
2008-02-28 13:25:00,4.932,4.932,4.92991,4.93076,12000000.0
2008-02-28 13:26:00,4.93052,4.93179,4.93001,4.931,12000000.0
2008-02-28 13:27:00,4.93121,4.93242,4.93103,4.93115,9000000.0
2008-02-28 13:28:00,4.93227,4.93227,4.93088,4.93094,15000000.0
2008-02-28 13:29:00,4.93158,4.93158,4.92936,4.92949,14000000.0
2008-02-28 13:30:00,4.9297,4.93024,4.92949,4.93003,11000000.0
2008-02-28 13:31:00,4.92967,4.92994,4.9284,4.9291,11000000.0
2008-02-28 13:32:00,4.92992,4.92992,4.92854,4.92854,8000000.0
2008-02-28 13:33:00,4.93018,4.93064,4.92899,4.92982,14000000.0
2008-02-28 13:34:00,4.92975,4.93157,4.92975,4.93138,11000000.0
2008-02-28 13:35:00,4.93133,4.93155,4.92967,4.92967,16000000.0
2008-02-28 13:36:00,4.93019,4.93073,4.92973,4.93046,8000000.0
2008-02-28 13:37:00,4.93042,4.931,4.92948,4.93098,17000000.0
2008-02-28 13:38:00,4.93093,4.93285,4.92989,4.93134,14000000.0
2008-02-28 13:39:00,4.93325,4.93363,4.93217,4.93217,10000000.0
2008-02-28 13:40:00,4.93297,4.93344,4.93213,4.93218,8000000.0
2008-02-28 13:41:00,4.93288,4.93297,4.9315,4.93287,11000000.0
2008-02-28 13:42:00,4.9326,4.93283,4.93162,4.93212,14000000.0
2008-02-28 13:43:00,4.93226,4.93239,4.93119,4.93138,11000000.0
2008-02-28 13:44:00,4.93193,4.93271,4.93106,4.93106,11000000.0
2008-02-28 13:45:00,4.93164,4.93337,4.93151,4.93292,14000000.0
2008-02-28 13:46:00,4.93359,4.93376,4.93255,4.93255,11000000.0
2008-02-28 13:47:00,4.93303,4.93396,4.93251,4.93324,13000000.0
2008-02-28 13:48:00,4.93387,4.93387,4.93227,4.93272,14000000.0
2008-02-28 13:49:00,4.93204,4.93353,4.93204,4.93338,12000000.0
2008-02-28 13:50:00,4.93345,4.9335,4.93245,4.93303,16000000.0
2008-02-28 13:51:00,4.9323,4.93323,4.93161,4.93268,14000000.0
2008-02-28 13:52:00,4.93234,4.93315,4.93212,4.93272,10000000.0
2008-02-28 13:53:00,4.93288,4.9331,4.93189,4.93249,10000000.0
2008-02-28 13:54:00,4.93118,4.93163,4.93067,4.93102,8000000.0
2008-02-28 13:55:00,4.93131,4.93198,4.93069,4.9318,13000000.0
2008-02-28 13:56:00,4.93044,4.93181,4.93044,4.93097,17000000.0
2008-02-28 13:57:00,4.93023,4.9317,4.93023,4.93084,13000000.0
2008-02-28 13:58:00,4.93055,4.93178,4.93026,4.93056,7000000.0
2008-02-28 13:59:00,4.93156,4.93253,4.93145,4.932,9000000.0
2008-02-28 14:00:00,4.93191,4.93191,4.93011,4.93087,7000000.0
2008-02-28 14:01:00,4.93217,4.93217,4.93044,4.93113,11000000.0
2008-02-28 14:02:00,4.93108,4.93213,4.93051,4.93186,19000000.0
2008-02-28 14:03:00,4.93221,4.93246,4.93073,4.93246,13000000.0
2008-02-28 14:04:00,4.9315,4.93223,4.93093,4.93136,22000000.0
2008-02-28 14:05:00,4.93159,4.93203,4.93107,4.93196,17000000.0
2008-02-28 14:06:00,4.93232,4.93232,4.9306,4.9307,11000000.0
2008-02-28 14:07:00,4.9306,4.93229,4.9306,4.93154,9000000.0
2008-02-28 14:08:00,4.93139,4.9322,4.93095,4.93144,11000000.0
2008-02-28 14:09:00,4.93204,4.93256,4.93107,4.93131,12000000.0
2008-02-28 14:10:00,4.9316,4.93182,4.93095,4.93182,13000000.0
2008-02-28 14:11:00,4.93167,4.93224,4.93048,4.93224,14000000.0
2008-02-28 14:12:00,4.93235,4.93235,4.93153,4.93191,11000000.0
2008-02-28 14:13:00,4.93081,4.9322,4.93021,4.93055,11000000.0
2008-02-28 14:14:00,4.93198,4.93198,4.93034,4.93055,7000000.0
2008-02-28 14:15:00,4.9327,4.93352,4.93181,4.93236,14000000.0
2008-02-28 14:16:00,4.9329,4.93381,4.93156,4.93321,13000000.0
2008-02-28 14:17:00,4.93368,4.93368,4.93166,4.93315,22000000.0
2008-02-28 14:18:00,4.93348,4.93348,4.932,4.93269,15000000.0
2008-02-28 14:19:00,4.93325,4.93325,4.93114,4.93181,12000000.0
2008-02-28 14:20:00,4.9325,4.93285,4.93187,4.93285,7000000.0
2008-02-28 14:21:00,4.93152,4.93223,4.93072,4.93072,13000000.0
2008-02-28 14:22:00,4.93203,4.93231,4.93124,4.93124,8000000.0
2008-02-28 14:23:00,4.93284,4.93284,4.93164,4.93164,11000000.0
2008-02-28 14:24:00,4.93233,4.93239,4.9308,4.93202,13000000.0
2008-02-28 14:25:00,4.93109,4.93228,4.93068,4.93075,15000000.0
2008-02-28 14:26:00,4.93101,4.93176,4.93057,4.93176,8000000.0
2008-02-28 14:27:00,4.93107,4.93162,4.93024,4.93024,10000000.0
2008-02-28 14:28:00,4.93071,4.9312,4.9295,4.92966,11000000.0
2008-02-28 14:29:00,4.93118,4.93142,4.92981,4.93003,21000000.0
2008-02-28 14:30:00,4.93152,4.9316,4.93,4.93,11000000.0
2008-02-28 14:31:00,4.93132,4.93132,4.92979,4.93098,17000000.0
2008-02-28 14:32:00,4.9295,4.93126,4.92919,4.92943,15000000.0
2008-02-28 14:33:00,4.92982,4.93033,4.92857,4.92908,8000000.0
2008-02-28 14:34:00,4.93095,4.93111,4.92971,4.92971,9000000.0
2008-02-28 14:35:00,4.93052,4.93102,4.92944,4.93021,11000000.0
2008-02-28 14:36:00,4.9301,4.93076,4.9287,4.92913,15000000.0
2008-02-28 14:37:00,4.92942,4.92998,4.92874,4.92956,8000000.0
2008-02-28 14:38:00,4.92934,4.92968,4.92832,4.92968,10000000.0
2008-02-28 14:39:00,4.92998,4.92998,4.92812,4.92876,19000000.0
2008-02-28 14:40:00,4.92895,4.9295,4.92825,4.92831,15000000.0
2008-02-28 14:41:00,4.92963,4.92963,4.92816,4.92816,15000000.0
2008-02-28 14:42:00,4.92833,4.93,4.92821,4.92929,17000000.0
2008-02-28 14:43:00,4.9292,4.9296,4.92819,4.92819,15000000.0
2008-02-28 14:44:00,4.92814,4.92933,4.92811,4.92823,15000000.0
2008-02-28 14:45:00,4.92974,4.92974,4.92782,4.92946,9000000.0
2008-02-28 14:46:00,4.92879,4.92919,4.92803,4.92803,11000000.0
2008-02-28 14:47:00,4.92998,4.92998,4.92877,4.9299,12000000.0
2008-02-28 14:48:00,4.9286,4.9303,4.9286,4.92906,12000000.0
2008-02-28 14:49:00,4.92855,4.92994,4.92838,4.92911,12000000.0
2008-02-28 14:50:00,4.92873,4.92959,4.92786,4.92786,15000000.0
2008-02-28 14:51:00,4.92948,4.92956,4.92777,4.92777,10000000.0
2008-02-28 14:52:00,4.92846,4.92936,4.92778,4.92801,13000000.0
2008-02-28 14:53:00,4.92853,4.92972,4.9278,4.92972,13000000.0
2008-02-28 14:54:00,4.92884,4.92884,4.92741,4.92741,9000000.0
2008-02-28 14:55:00,4.92897,4.92897,4.92725,4.92725,16000000.0
2008-02-28 14:56:00,4.92744,4.92847,4.9273,4.92748,15000000.0
2008-02-28 14:57:00,4.9283,4.92868,4.92721,4.92746,15000000.0
2008-02-28 14:58:00,4.92803,4.92803,4.92527,4.92527,11000000.0
2008-02-28 14:59:00,4.92726,4.92726,4.925,4.9258,14000000.0
2008-02-28 15:00:00,4.9259,4.9259,4.92409,4.92478,18000000.0
2008-02-28 15:01:00,4.92493,4.92648,4.92482,4.92569,12000000.0
2008-02-28 15:02:00,4.9258,4.9258,4.92457,4.92571,7000000.0
2008-02-28 15:03:00,4.92558,4.92606,4.92422,4.92433,18000000.0
2008-02-28 15:04:00,4.92517,4.92574,4.92338,4.92432,21000000.0
2008-02-28 15:05:00,4.92395,4.92395,4.92265,4.92354,13000000.0
2008-02-28 15:06:00,4.92372,4.92434,4.92231,4.92298,14000000.0
2008-02-28 15:07:00,4.92254,4.92254,4.92071,4.92249,22000000.0
2008-02-28 15:08:00,4.92334,4.92368,4.92172,4.92172,10000000.0
2008-02-28 15:09:00,4.9226,4.92391,4.92227,4.92348,9000000.0
2008-02-28 15:10:00,4.92437,4.92447,4.92314,4.92433,14000000.0
2008-02-28 15:11:00,4.9232,4.92463,4.92309,4.92357,12000000.0
2008-02-28 15:12:00,4.92466,4.92466,4.92282,4.92419,13000000.0
2008-02-28 15:13:00,4.92336,4.92366,4.92193,4.92203,12000000.0
2008-02-28 15:14:00,4.92292,4.92371,4.92238,4.92371,10000000.0
2008-02-28 15:15:00,4.92371,4.92371,4.92199,4.92341,16000000.0
2008-02-28 15:16:00,4.92283,4.92283,4.92077,4.92171,15000000.0
2008-02-28 15:17:00,4.92177,4.92301,4.92057,4.92091,14000000.0
2008-02-28 15:18:00,4.92232,4.92232,4.92083,4.92124,12000000.0
2008-02-28 15:19:00,4.9226,4.92335,4.9221,4.92294,11000000.0
2008-02-28 15:20:00,4.92192,4.92354,4.92192,4.9231,14000000.0
2008-02-28 15:21:00,4.92332,4.92441,4.92267,4.92267,14000000.0
2008-02-28 15:22:00,4.92304,4.92402,4.92304,4.92367,10000000.0
2008-02-28 15:23:00,4.92397,4.92443,4.92324,4.92377,11000000.0
2008-02-28 15:24:00,4.92406,4.92412,4.92303,4.92303,10000000.0
2008-02-28 15:25:00,4.92418,4.92451,4.92323,4.92336,16000000.0
2008-02-28 15:26:00,4.9246,4.9246,4.92309,4.92316,15000000.0
2008-02-28 15:27:00,4.92388,4.92424,4.92334,4.92361,10000000.0
2008-02-28 15:28:00,4.92415,4.92415,4.92266,4.9234,11000000.0
2008-02-28 15:29:00,4.92237,4.92359,4.92172,4.92175,19000000.0
2008-02-28 15:30:00,4.92199,4.92199,4.91651,4.91761,10000000.0
2008-02-28 15:31:00,4.91751,4.91833,4.91431,4.91619,14000000.0
2008-02-28 15:32:00,4.91954,4.92255,4.91802,4.92255,12000000.0
2008-02-28 15:33:00,4.9227,4.92276,4.91741,4.92186,20000000.0
2008-02-28 15:34:00,4.92058,4.92219,4.91659,4.91982,12000000.0
2008-02-28 15:35:00,4.92119,4.92276,4.9204,4.9224,12000000.0
2008-02-28 15:36:00,4.92229,4.92229,4.91873,4.91918,10000000.0
2008-02-28 15:37:00,4.92004,4.92156,4.91916,4.91916,10000000.0
2008-02-28 15:38:00,4.9211,4.92196,4.9192,4.91958,13000000.0
2008-02-28 15:39:00,4.9209,4.92154,4.92034,4.92127,7000000.0
2008-02-28 15:40:00,4.92134,4.92145,4.91958,4.92003,10000000.0
2008-02-28 15:41:00,4.91951,4.92098,4.91931,4.92098,9000000.0
2008-02-28 15:42:00,4.92088,4.92088,4.91929,4.91958,13000000.0
2008-02-28 15:43:00,4.92063,4.92314,4.92018,4.92256,16000000.0
2008-02-28 15:44:00,4.92273,4.9232,4.92075,4.92075,14000000.0
2008-02-28 15:45:00,4.92272,4.92381,4.921,4.9218,15000000.0
2008-02-28 15:46:00,4.92209,4.92463,4.92126,4.92429,13000000.0
2008-02-28 15:47:00,4.91985,4.92345,4.91985,4.92083,9000000.0
2008-02-28 15:48:00,4.92328,4.92413,4.92088,4.923,21000000.0
2008-02-28 15:49:00,4.92375,4.92375,4.92153,4.92269,23000000.0
2008-02-28 15:50:00,4.92185,4.9233,4.92147,4.92186,12000000.0
2008-02-28 15:51:00,4.92254,4.92345,4.92141,4.92328,19000000.0
2008-02-28 15:52:00,4.92343,4.92472,4.92269,4.92372,15000000.0
2008-02-28 15:53:00,4.92399,4.92422,4.9223,4.92388,14000000.0
2008-02-28 15:54:00,4.92515,4.9257,4.92377,4.92401,15000000.0
2008-02-28 15:55:00,4.92327,4.92519,4.92252,4.92519,12000000.0
2008-02-28 15:56:00,4.92349,4.92452,4.92219,4.92374,18000000.0
2008-02-28 15:57:00,4.9243,4.92508,4.92273,4.92307,10000000.0
2008-02-28 15:58:00,4.92347,4.92377,4.92109,4.92232,22000000.0
2008-02-28 15:59:00,4.92168,4.9228,4.91993,4.92142,12000000.0
2008-02-28 16:00:00,4.92151,4.92299,4.91968,4.92003,12000000.0
2008-02-28 16:01:00,4.92208,4.92469,4.91946,4.91946,12000000.0
2008-02-28 16:02:00,4.92174,4.92482,4.91955,4.91955,13000000.0
2008-02-28 16:03:00,4.92043,4.92424,4.91874,4.9205,13000000.0
2008-02-28 16:04:00,4.91822,4.92335,4.91743,4.92335,11000000.0
2008-02-28 16:05:00,4.91823,4.92305,4.91823,4.92305,9000000.0
2008-02-28 16:06:00,4.91994,4.92267,4.91914,4.91923,14000000.0
2008-02-28 16:07:00,4.92074,4.92087,4.91711,4.91789,15000000.0
2008-02-28 16:08:00,4.91781,4.92055,4.91572,4.91729,15000000.0
2008-02-28 16:09:00,4.92084,4.92084,4.91572,4.91788,17000000.0
2008-02-28 16:10:00,4.91991,4.91991,4.91771,4.91938,14000000.0
2008-02-28 16:11:00,4.91932,4.91985,4.91843,4.91962,9000000.0
2008-02-28 16:12:00,4.91984,4.92095,4.91838,4.91838,15000000.0
2008-02-28 16:13:00,4.9199,4.9204,4.91841,4.92019,14000000.0
2008-02-28 16:14:00,4.91981,4.92018,4.91872,4.92013,12000000.0
2008-02-28 16:15:00,4.91871,4.92012,4.9178,4.92012,14000000.0
2008-02-28 16:16:00,4.92037,4.92044,4.91695,4.92021,13000000.0
2008-02-28 16:17:00,4.91877,4.91988,4.91593,4.91792,18000000.0
2008-02-28 16:18:00,4.91947,4.91965,4.91792,4.91792,13000000.0
2008-02-28 16:19:00,4.91996,4.92027,4.91834,4.91971,8000000.0
2008-02-28 16:20:00,4.91867,4.92104,4.91867,4.91921,13000000.0
2008-02-28 16:21:00,4.91856,4.92022,4.91652,4.91804,12000000.0
2008-02-28 16:22:00,4.91846,4.9192,4.91729,4.91729,11000000.0
2008-02-28 16:23:00,4.91718,4.91915,4.91481,4.91481,14000000.0
2008-02-28 16:24:00,4.91667,4.91911,4.91431,4.91446,15000000.0
2008-02-28 16:25:00,4.91509,4.91861,4.91451,4.91861,11000000.0
2008-02-28 16:26:00,4.91783,4.91841,4.91529,4.91529,8000000.0
2008-02-28 16:27:00,4.91724,4.91853,4.91427,4.91427,10000000.0
2008-02-28 16:28:00,4.91641,4.91943,4.91387,4.91387,15000000.0
2008-02-28 16:29:00,4.91497,4.91731,4.91452,4.9166,7000000.0
2008-02-28 16:30:00,4.91642,4.91809,4.91509,4.91675,16000000.0
2008-02-28 16:31:00,4.91701,4.9178,4.91419,4.91571,14000000.0
2008-02-28 16:32:00,4.91626,4.91675,4.91522,4.9154,7000000.0
2008-02-28 16:33:00,4.9169,4.9169,4.9157,4.91658,8000000.0
2008-02-28 16:34:00,4.91527,4.91773,4.9151,4.91773,8000000.0
2008-02-28 16:35:00,4.91753,4.91765,4.91546,4.91765,9000000.0
2008-02-28 16:36:00,4.91805,4.91909,4.91651,4.91848,13000000.0
2008-02-28 16:37:00,4.91931,4.91987,4.91738,4.91976,18000000.0
2008-02-28 16:38:00,4.91927,4.91927,4.91685,4.91768,18000000.0
2008-02-28 16:39:00,4.91909,4.91909,4.91668,4.91868,20000000.0
2008-02-28 16:40:00,4.91797,4.91952,4.91718,4.91952,13000000.0
2008-02-28 16:41:00,4.91847,4.91981,4.91786,4.91786,20000000.0
2008-02-28 16:42:00,4.91803,4.92004,4.91803,4.91939,18000000.0
2008-02-28 16:43:00,4.91887,4.9196,4.91744,4.91946,15000000.0
2008-02-28 16:44:00,4.91848,4.91958,4.91742,4.91854,20000000.0
2008-02-28 16:45:00,4.91844,4.92,4.91844,4.91935,13000000.0
2008-02-28 16:46:00,4.91958,4.92083,4.91876,4.92077,15000000.0
2008-02-28 16:47:00,4.92028,4.92146,4.92025,4.92072,8000000.0
2008-02-28 16:48:00,4.92051,4.92118,4.9195,4.91984,11000000.0
2008-02-28 16:49:00,4.92131,4.92194,4.91993,4.92119,12000000.0
2008-02-28 16:50:00,4.92109,4.92117,4.91931,4.92062,15000000.0
2008-02-28 16:51:00,4.91974,4.92149,4.91856,4.91856,18000000.0
2008-02-28 16:52:00,4.91988,4.92005,4.91779,4.91897,14000000.0
2008-02-28 16:53:00,4.91878,4.91961,4.91859,4.91907,8000000.0
2008-02-28 16:54:00,4.919,4.92075,4.91815,4.91815,11000000.0
2008-02-28 16:55:00,4.91938,4.92144,4.91818,4.91958,12000000.0
2008-02-28 16:56:00,4.91726,4.9204,4.91709,4.91739,10000000.0
2008-02-28 16:57:00,4.91798,4.92034,4.91693,4.91693,8000000.0
2008-02-28 16:58:00,4.91623,4.91956,4.91623,4.9181,9000000.0
2008-02-28 16:59:00,4.91826,4.91938,4.91629,4.91673,13000000.0
2008-02-28 17:00:00,4.9201,4.9201,4.91738,4.91749,11000000.0
2008-02-28 17:01:00,4.91802,4.91902,4.9158,4.9187,12000000.0
2008-02-28 17:02:00,4.91747,4.91845,4.9169,4.9179,10000000.0
2008-02-28 17:03:00,4.91776,4.91896,4.9165,4.91662,16000000.0
2008-02-28 17:04:00,4.91946,4.91995,4.91714,4.91943,13000000.0
2008-02-28 17:05:00,4.9177,4.91923,4.91752,4.91796,16000000.0
2008-02-28 17:06:00,4.91847,4.9193,4.91769,4.91769,12000000.0
2008-02-28 17:07:00,4.91968,4.91968,4.91784,4.91784,8000000.0
2008-02-28 17:08:00,4.91745,4.91925,4.91745,4.91925,21000000.0
2008-02-28 17:09:00,4.91925,4.91925,4.91668,4.91668,16000000.0
2008-02-28 17:10:00,4.91941,4.91941,4.91654,4.91714,11000000.0
2008-02-28 17:11:00,4.9178,4.91951,4.91752,4.91785,11000000.0
2008-02-28 17:12:00,4.92095,4.92095,4.91794,4.91895,9000000.0
2008-02-28 17:13:00,4.91958,4.91961,4.91822,4.91961,9000000.0
2008-02-28 17:14:00,4.92016,4.9204,4.91706,4.91823,17000000.0
2008-02-28 17:15:00,4.91974,4.92024,4.91879,4.91879,11000000.0
2008-02-28 17:16:00,4.91835,4.92079,4.91835,4.91995,15000000.0
2008-02-28 17:17:00,4.91909,4.92041,4.91794,4.91908,13000000.0
2008-02-28 17:18:00,4.91872,4.92023,4.91829,4.92023,15000000.0
2008-02-28 17:19:00,4.91942,4.91942,4.91695,4.91857,17000000.0
2008-02-28 17:20:00,4.91691,4.9188,4.91665,4.91702,12000000.0
2008-02-28 17:21:00,4.91873,4.91969,4.91738,4.91806,7000000.0
2008-02-28 17:22:00,4.91729,4.91992,4.9172,4.91843,14000000.0
2008-02-28 17:23:00,4.91724,4.91996,4.91644,4.91644,13000000.0
2008-02-28 17:24:00,4.91888,4.91978,4.91812,4.91967,9000000.0
2008-02-28 17:25:00,4.91818,4.92037,4.91734,4.91734,11000000.0
2008-02-28 17:26:00,4.91768,4.91939,4.91735,4.91857,16000000.0
2008-02-28 17:27:00,4.91726,4.91858,4.91726,4.91778,9000000.0
2008-02-28 17:28:00,4.91831,4.91881,4.91671,4.91801,15000000.0
2008-02-28 17:29:00,4.91862,4.9188,4.91702,4.91774,11000000.0
2008-02-28 17:30:00,4.91851,4.91969,4.91751,4.91969,19000000.0
2008-02-28 17:31:00,4.91905,4.92015,4.91781,4.91781,11000000.0
2008-02-28 17:32:00,4.91941,4.91941,4.91806,4.91922,9000000.0
2008-02-28 17:33:00,4.91856,4.91979,4.91817,4.91911,10000000.0
2008-02-28 17:34:00,4.91959,4.91959,4.91744,4.91744,14000000.0
2008-02-28 17:35:00,4.9173,4.9191,4.91728,4.9191,13000000.0
2008-02-28 17:36:00,4.91783,4.91912,4.91767,4.91775,11000000.0
2008-02-28 17:37:00,4.91768,4.91961,4.91729,4.9195,15000000.0
2008-02-28 17:38:00,4.91894,4.92012,4.91801,4.91978,17000000.0
2008-02-28 17:39:00,4.91765,4.92004,4.91765,4.91938,8000000.0
2008-02-28 17:40:00,4.91936,4.91987,4.91811,4.91811,12000000.0
2008-02-28 17:41:00,4.91855,4.91957,4.91764,4.91905,21000000.0
2008-02-28 17:42:00,4.91923,4.91923,4.91769,4.91792,13000000.0
2008-02-28 17:43:00,4.91846,4.91928,4.91781,4.91928,11000000.0
2008-02-28 17:44:00,4.918,4.91932,4.91677,4.91875,19000000.0
2008-02-28 17:45:00,4.91605,4.91989,4.91605,4.91724,10000000.0
2008-02-28 17:46:00,4.91803,4.9187,4.91178,4.91328,13000000.0
2008-02-28 17:47:00,4.91463,4.91701,4.91368,4.915,9000000.0
2008-02-28 17:48:00,4.91596,4.9183,4.91491,4.91607,14000000.0
2008-02-28 17:49:00,4.91525,4.91786,4.91363,4.91417,14000000.0
2008-02-28 17:50:00,4.91487,4.91845,4.91157,4.91157,17000000.0
2008-02-28 17:51:00,4.91197,4.91597,4.90818,4.90993,13000000.0
2008-02-28 17:52:00,4.90801,4.91579,4.90801,4.91579,24000000.0
2008-02-28 17:53:00,4.90881,4.91557,4.90774,4.90876,16000000.0
2008-02-28 17:54:00,4.90912,4.91527,4.90713,4.90713,16000000.0
2008-02-28 17:55:00,4.90681,4.91409,4.90681,4.90874,13000000.0
2008-02-28 17:56:00,4.91502,4.91508,4.90559,4.9062,15000000.0
2008-02-28 17:57:00,4.90506,4.91154,4.90471,4.90814,10000000.0
2008-02-28 17:58:00,4.90692,4.91028,4.9045,4.9045,15000000.0
2008-02-28 17:59:00,4.90456,4.90801,4.90353,4.90435,13000000.0
2008-02-28 18:00:00,4.90582,4.90741,4.90398,4.90495,7000000.0
2008-02-28 18:01:00,4.90507,4.90684,4.90019,4.90586,18000000.0
2008-02-28 18:02:00,4.90159,4.90666,4.90159,4.90282,17000000.0
2008-02-28 18:03:00,4.90115,4.9047,4.89829,4.89983,16000000.0
2008-02-28 18:04:00,4.90045,4.9053,4.89916,4.90056,14000000.0
2008-02-28 18:05:00,4.90068,4.90486,4.8994,4.90165,13000000.0
2008-02-28 18:06:00,4.90132,4.90677,4.90132,4.9017,18000000.0
2008-02-28 18:07:00,4.9035,4.90541,4.90146,4.90217,12000000.0
2008-02-28 18:08:00,4.90203,4.90476,4.89964,4.90157,18000000.0
2008-02-28 18:09:00,4.9012,4.90341,4.89958,4.89958,12000000.0
2008-02-28 18:10:00,4.90218,4.90426,4.90044,4.90102,13000000.0
2008-02-28 18:11:00,4.90186,4.9026,4.90004,4.90104,10000000.0
2008-02-28 18:12:00,4.90193,4.90299,4.90098,4.90204,11000000.0
2008-02-28 18:13:00,4.90146,4.9021,4.90073,4.90125,14000000.0
2008-02-28 18:14:00,4.90285,4.90414,4.89985,4.90414,10000000.0
2008-02-28 18:15:00,4.90322,4.90399,4.90108,4.90267,10000000.0
2008-02-28 18:16:00,4.90251,4.90434,4.90115,4.90185,9000000.0
2008-02-28 18:17:00,4.90281,4.90281,4.90043,4.90139,18000000.0
2008-02-28 18:18:00,4.9027,4.90369,4.90157,4.90315,14000000.0
2008-02-28 18:19:00,4.90128,4.90308,4.90112,4.90308,10000000.0
2008-02-28 18:20:00,4.90232,4.90241,4.90035,4.90042,15000000.0
2008-02-28 18:21:00,4.90155,4.90248,4.90013,4.90191,18000000.0
2008-02-28 18:22:00,4.90211,4.90272,4.90055,4.90141,14000000.0
2008-02-28 18:23:00,4.90189,4.90275,4.90106,4.90207,7000000.0
2008-02-28 18:24:00,4.90125,4.90305,4.90078,4.90133,9000000.0
2008-02-28 18:25:00,4.90186,4.90322,4.90124,4.9031,13000000.0
2008-02-28 18:26:00,4.90319,4.90415,4.90178,4.90178,16000000.0
2008-02-28 18:27:00,4.90312,4.90519,4.90198,4.90426,14000000.0
2008-02-28 18:28:00,4.90352,4.90469,4.90238,4.90337,13000000.0
2008-02-28 18:29:00,4.90298,4.90343,4.9013,4.90229,11000000.0
2008-02-28 18:30:00,4.90068,4.90247,4.90063,4.90247,16000000.0
2008-02-28 18:31:00,4.90193,4.90268,4.90021,4.90263,12000000.0
2008-02-28 18:32:00,4.90204,4.9025,4.90072,4.90101,11000000.0
2008-02-28 18:33:00,4.90259,4.9029,4.90122,4.90156,13000000.0
2008-02-28 18:34:00,4.90271,4.90284,4.90126,4.90284,13000000.0
2008-02-28 18:35:00,4.90164,4.90302,4.90118,4.90135,18000000.0
2008-02-28 18:36:00,4.90214,4.90214,4.89806,4.90166,18000000.0
2008-02-28 18:37:00,4.90004,4.90224,4.89929,4.89973,18000000.0
2008-02-28 18:38:00,4.90099,4.90226,4.90051,4.90051,11000000.0
2008-02-28 18:39:00,4.90003,4.90301,4.89984,4.89984,11000000.0
2008-02-28 18:40:00,4.90158,4.90312,4.90006,4.90155,14000000.0
2008-02-28 18:41:00,4.90204,4.90315,4.90048,4.90072,16000000.0
2008-02-28 18:42:00,4.90099,4.90314,4.90063,4.90063,14000000.0
2008-02-28 18:43:00,4.90304,4.90304,4.90082,4.9023,10000000.0
2008-02-28 18:44:00,4.90201,4.90243,4.90098,4.90145,13000000.0
2008-02-28 18:45:00,4.90159,4.9023,4.90047,4.90061,13000000.0
2008-02-28 18:46:00,4.90241,4.90311,4.90099,4.90234,12000000.0
2008-02-28 18:47:00,4.90298,4.90353,4.90128,4.90176,14000000.0
2008-02-28 18:48:00,4.9011,4.90351,4.89989,4.9028,15000000.0
2008-02-28 18:49:00,4.90036,4.90377,4.90036,4.90341,12000000.0
2008-02-28 18:50:00,4.90453,4.90507,4.90202,4.90507,9000000.0
2008-02-28 18:51:00,4.90315,4.90413,4.90114,4.90161,17000000.0
2008-02-28 18:52:00,4.90097,4.90438,4.90097,4.90438,9000000.0
2008-02-28 18:53:00,4.90482,4.90485,4.90183,4.90252,14000000.0
2008-02-28 18:54:00,4.90363,4.90458,4.902,4.90409,14000000.0
2008-02-28 18:55:00,4.9024,4.90483,4.90227,4.90432,10000000.0
2008-02-28 18:56:00,4.90336,4.90481,4.90263,4.90356,16000000.0
2008-02-28 18:57:00,4.90426,4.90538,4.90257,4.90457,17000000.0
2008-02-28 18:58:00,4.90368,4.90563,4.90368,4.90563,14000000.0
2008-02-28 18:59:00,4.90595,4.90636,4.90497,4.90636,14000000.0
2008-02-28 19:00:00,4.90502,4.90628,4.9041,4.90449,15000000.0
2008-02-28 19:01:00,4.90455,4.90601,4.90413,4.90587,15000000.0
2008-02-28 19:02:00,4.90596,4.90646,4.90443,4.90552,14000000.0
2008-02-28 19:03:00,4.90617,4.90635,4.90531,4.90551,14000000.0
2008-02-28 19:04:00,4.90502,4.90593,4.90386,4.90513,12000000.0
2008-02-28 19:05:00,4.90507,4.90548,4.9038,4.90519,15000000.0
2008-02-28 19:06:00,4.90488,4.90488,4.90124,4.90211,16000000.0
2008-02-28 19:07:00,4.90142,4.90216,4.90027,4.90216,20000000.0
2008-02-28 19:08:00,4.89969,4.90059,4.89874,4.89874,8000000.0
2008-02-28 19:09:00,4.89905,4.90068,4.89825,4.90068,17000000.0
2008-02-28 19:10:00,4.90122,4.90122,4.89934,4.90017,9000000.0
2008-02-28 19:11:00,4.89973,4.90111,4.89888,4.90069,16000000.0
2008-02-28 19:12:00,4.89842,4.89934,4.89537,4.89716,13000000.0
2008-02-28 19:13:00,4.89649,4.89671,4.89545,4.89663,10000000.0
2008-02-28 19:14:00,4.89553,4.8975,4.89533,4.8975,20000000.0
2008-02-28 19:15:00,4.89697,4.89725,4.89621,4.89621,12000000.0
2008-02-28 19:16:00,4.89787,4.89793,4.89548,4.89637,8000000.0
2008-02-28 19:17:00,4.8964,4.89751,4.89559,4.89628,18000000.0
2008-02-28 19:18:00,4.89673,4.89673,4.89504,4.896,11000000.0
2008-02-28 19:19:00,4.89536,4.89672,4.89501,4.89632,12000000.0
2008-02-28 19:20:00,4.89469,4.89705,4.8942,4.89705,14000000.0
2008-02-28 19:21:00,4.89498,4.89807,4.89498,4.89807,13000000.0
2008-02-28 19:22:00,4.89802,4.8983,4.89664,4.89769,12000000.0
2008-02-28 19:23:00,4.89813,4.89922,4.89737,4.89823,14000000.0
2008-02-28 19:24:00,4.89668,4.89785,4.89617,4.89651,19000000.0
2008-02-28 19:25:00,4.89752,4.89752,4.8958,4.89629,8000000.0
2008-02-28 19:26:00,4.89682,4.89687,4.89515,4.89515,7000000.0
2008-02-28 19:27:00,4.89636,4.89636,4.89469,4.89542,20000000.0
2008-02-28 19:28:00,4.89574,4.89649,4.8953,4.89578,17000000.0
2008-02-28 19:29:00,4.89446,4.89555,4.89363,4.89434,10000000.0
2008-02-28 19:30:00,4.89474,4.8951,4.89335,4.8947,15000000.0
2008-02-28 19:31:00,4.89433,4.89604,4.89367,4.89604,11000000.0
2008-02-28 19:32:00,4.89438,4.89626,4.89438,4.89549,9000000.0
2008-02-28 19:33:00,4.8968,4.89734,4.89482,4.89595,14000000.0
2008-02-28 19:34:00,4.89713,4.89782,4.89611,4.8972,17000000.0
2008-02-28 19:35:00,4.89691,4.89739,4.89625,4.89686,8000000.0
2008-02-28 19:36:00,4.89742,4.8978,4.89657,4.89756,15000000.0
2008-02-28 19:37:00,4.89855,4.89855,4.89719,4.89719,8000000.0
2008-02-28 19:38:00,4.8974,4.89936,4.8974,4.89813,15000000.0
2008-02-28 19:39:00,4.89895,4.89895,4.89718,4.89855,17000000.0
2008-02-28 19:40:00,4.8978,4.89848,4.897,4.89821,16000000.0
2008-02-28 19:41:00,4.89693,4.89803,4.89693,4.89752,11000000.0
2008-02-28 19:42:00,4.89759,4.89765,4.89657,4.89681,15000000.0
2008-02-28 19:43:00,4.89822,4.89822,4.89688,4.89818,14000000.0
2008-02-28 19:44:00,4.89805,4.89829,4.89651,4.89706,14000000.0
2008-02-28 19:45:00,4.89848,4.89848,4.89713,4.89764,15000000.0
2008-02-28 19:46:00,4.8972,4.89825,4.89644,4.89644,15000000.0
2008-02-28 19:47:00,4.89753,4.8983,4.89704,4.8983,16000000.0
2008-02-28 19:48:00,4.89874,4.89874,4.89747,4.89765,16000000.0
2008-02-28 19:49:00,4.89874,4.89892,4.89781,4.89805,8000000.0
2008-02-28 19:50:00,4.89814,4.89889,4.89778,4.89885,9000000.0
2008-02-28 19:51:00,4.89804,4.89913,4.89786,4.89824,19000000.0
2008-02-28 19:52:00,4.89908,4.89922,4.89786,4.89922,11000000.0
2008-02-28 19:53:00,4.89891,4.89891,4.8976,4.89871,14000000.0
2008-02-28 19:54:00,4.89834,4.89933,4.89779,4.89779,18000000.0
2008-02-28 19:55:00,4.89894,4.89911,4.89797,4.89803,13000000.0
2008-02-28 19:56:00,4.89769,4.89872,4.89725,4.89748,10000000.0
2008-02-28 19:57:00,4.89784,4.89848,4.89644,4.89656,16000000.0
2008-02-28 19:58:00,4.89686,4.89686,4.89454,4.89483,15000000.0
2008-02-28 19:59:00,4.89436,4.8948,4.8901,4.89175,14000000.0
2008-02-28 20:00:00,4.89097,4.89118,4.88834,4.88836,11000000.0
2008-02-28 20:01:00,4.88891,4.88984,4.8879,4.88841,24000000.0
2008-02-28 20:02:00,4.89084,4.89105,4.8891,4.8891,11000000.0
2008-02-28 20:03:00,4.8904,4.89185,4.8904,4.89132,11000000.0
2008-02-28 20:04:00,4.89272,4.89272,4.89099,4.89099,10000000.0
2008-02-28 20:05:00,4.89218,4.8924,4.89026,4.89076,17000000.0
2008-02-28 20:06:00,4.89074,4.8922,4.89048,4.8922,10000000.0
2008-02-28 20:07:00,4.89111,4.89146,4.88847,4.8899,14000000.0
2008-02-28 20:08:00,4.88954,4.89028,4.88748,4.8881,13000000.0
2008-02-28 20:09:00,4.88719,4.88807,4.8866,4.88752,11000000.0
2008-02-28 20:10:00,4.88787,4.88832,4.8872,4.88827,11000000.0
2008-02-28 20:11:00,4.88887,4.88994,4.88887,4.88917,9000000.0
2008-02-28 20:12:00,4.8902,4.89217,4.8902,4.89082,16000000.0
2008-02-28 20:13:00,4.89021,4.89266,4.89008,4.89109,11000000.0
2008-02-28 20:14:00,4.89101,4.89221,4.89029,4.89088,19000000.0
2008-02-28 20:15:00,4.89141,4.89219,4.89047,4.89171,13000000.0
2008-02-28 20:16:00,4.89192,4.8924,4.89052,4.89165,15000000.0
2008-02-28 20:17:00,4.88982,4.89122,4.88982,4.8903,8000000.0
2008-02-28 20:18:00,4.89039,4.8916,4.88982,4.88982,14000000.0
2008-02-28 20:19:00,4.89019,4.89019,4.88779,4.88986,14000000.0
2008-02-28 20:20:00,4.8894,4.89043,4.88886,4.88902,12000000.0
2008-02-28 20:21:00,4.89061,4.89063,4.889,4.889,9000000.0
2008-02-28 20:22:00,4.89021,4.89067,4.88943,4.88943,17000000.0
2008-02-28 20:23:00,4.88986,4.89035,4.88953,4.88963,11000000.0
2008-02-28 20:24:00,4.89065,4.89112,4.88889,4.88889,16000000.0
2008-02-28 20:25:00,4.88941,4.88941,4.88782,4.88819,11000000.0
2008-02-28 20:26:00,4.88903,4.88906,4.88793,4.88906,8000000.0
2008-02-28 20:27:00,4.88793,4.88959,4.88793,4.88822,13000000.0
2008-02-28 20:28:00,4.88786,4.88951,4.88786,4.88882,15000000.0
2008-02-28 20:29:00,4.88896,4.89005,4.88802,4.88839,16000000.0
2008-02-28 20:30:00,4.88798,4.88878,4.88773,4.88833,8000000.0
2008-02-28 20:31:00,4.88905,4.88948,4.8874,4.88842,18000000.0
2008-02-28 20:32:00,4.88873,4.88929,4.88808,4.88866,7000000.0
2008-02-28 20:33:00,4.88939,4.88973,4.88892,4.88934,13000000.0
2008-02-28 20:34:00,4.88958,4.88999,4.88848,4.88963,13000000.0
2008-02-28 20:35:00,4.88878,4.89054,4.88852,4.8894,9000000.0
2008-02-28 20:36:00,4.89057,4.8911,4.88917,4.89073,17000000.0
2008-02-28 20:37:00,4.89128,4.89132,4.8895,4.89062,14000000.0
2008-02-28 20:38:00,4.89071,4.89164,4.88998,4.89072,16000000.0
2008-02-28 20:39:00,4.89036,4.89149,4.89,4.89065,14000000.0
2008-02-28 20:40:00,4.88969,4.89181,4.88966,4.89086,17000000.0
2008-02-28 20:41:00,4.89007,4.89177,4.89007,4.89154,16000000.0
2008-02-28 20:42:00,4.89021,4.89158,4.89021,4.89092,22000000.0
2008-02-28 20:43:00,4.89277,4.89318,4.8912,4.89127,18000000.0
2008-02-28 20:44:00,4.89129,4.89177,4.89058,4.89096,16000000.0
2008-02-28 20:45:00,4.89161,4.89161,4.88962,4.88962,8000000.0
2008-02-28 20:46:00,4.89113,4.89165,4.88964,4.89112,19000000.0
2008-02-28 20:47:00,4.89058,4.89192,4.8903,4.89155,12000000.0
2008-02-28 20:48:00,4.89051,4.89066,4.88971,4.89007,9000000.0
2008-02-28 20:49:00,4.89105,4.89109,4.88984,4.88998,19000000.0
2008-02-28 20:50:00,4.89134,4.89134,4.8898,4.8898,15000000.0
2008-02-28 20:51:00,4.89029,4.89064,4.88854,4.88854,9000000.0
2008-02-28 20:52:00,4.88917,4.8896,4.88813,4.8896,11000000.0
2008-02-28 20:53:00,4.8891,4.88957,4.88793,4.88854,15000000.0
2008-02-28 20:54:00,4.88848,4.88985,4.88848,4.88981,12000000.0
2008-02-28 20:55:00,4.88844,4.89031,4.88801,4.88932,18000000.0
2008-02-28 20:56:00,4.89004,4.89093,4.8897,4.89028,12000000.0
2008-02-28 20:57:00,4.89135,4.89135,4.88976,4.89004,13000000.0
2008-02-28 20:58:00,4.89011,4.89083,4.88943,4.88943,11000000.0
2008-02-28 20:59:00,4.8906,4.89061,4.88956,4.89061,11000000.0
2008-02-28 21:00:00,4.89023,4.89079,4.88891,4.89079,17000000.0
2008-02-28 21:01:00,4.89058,4.89111,4.8896,4.8896,10000000.0
2008-02-28 21:02:00,4.8917,4.8917,4.89033,4.89063,8000000.0
2008-02-28 21:03:00,4.89072,4.89174,4.89007,4.89165,19000000.0
2008-02-28 21:04:00,4.8919,4.8919,4.89014,4.89135,18000000.0
2008-02-28 21:05:00,4.89023,4.89131,4.88947,4.8909,14000000.0
2008-02-28 21:06:00,4.88999,4.89117,4.88965,4.88999,12000000.0
2008-02-28 21:07:00,4.88993,4.89164,4.88993,4.89164,10000000.0
2008-02-28 21:08:00,4.89138,4.89186,4.89022,4.89137,14000000.0
2008-02-28 21:09:00,4.89182,4.89182,4.89037,4.89124,16000000.0
2008-02-28 21:10:00,4.8922,4.89258,4.89067,4.89067,15000000.0
2008-02-28 21:11:00,4.89123,4.89159,4.88979,4.89083,13000000.0
2008-02-28 21:12:00,4.8901,4.89104,4.88927,4.88927,10000000.0
2008-02-28 21:13:00,4.89063,4.89153,4.88978,4.8907,14000000.0
2008-02-28 21:14:00,4.89115,4.89115,4.89012,4.89081,10000000.0
2008-02-28 21:15:00,4.89091,4.893,4.89077,4.893,15000000.0
2008-02-28 21:16:00,4.89347,4.89347,4.89172,4.89207,11000000.0
2008-02-28 21:17:00,4.8932,4.8932,4.89102,4.89184,13000000.0
2008-02-28 21:18:00,4.89252,4.89261,4.8914,4.89217,17000000.0
2008-02-28 21:19:00,4.89261,4.89261,4.8904,4.8918,12000000.0
2008-02-28 21:20:00,4.89197,4.89242,4.89101,4.8916,14000000.0
2008-02-28 21:21:00,4.89116,4.89174,4.89083,4.89114,11000000.0
2008-02-28 21:22:00,4.89136,4.89214,4.89105,4.89154,9000000.0
2008-02-28 21:23:00,4.89177,4.89245,4.8913,4.89153,7000000.0
2008-02-28 21:24:00,4.89249,4.89377,4.89233,4.89346,11000000.0
2008-02-28 21:25:00,4.89443,4.89489,4.89391,4.89437,7000000.0
2008-02-28 21:26:00,4.89418,4.89508,4.89382,4.89493,13000000.0
2008-02-28 21:27:00,4.89462,4.8963,4.8942,4.8963,11000000.0
2008-02-28 21:28:00,4.89479,4.89557,4.89411,4.89448,15000000.0
2008-02-28 21:29:00,4.89513,4.89539,4.89397,4.89445,12000000.0
2008-02-28 21:30:00,4.89401,4.89492,4.89395,4.89396,10000000.0
2008-02-28 21:31:00,4.89403,4.89475,4.89347,4.89381,10000000.0
2008-02-28 21:32:00,4.89253,4.89479,4.89253,4.8934,12000000.0
2008-02-28 21:33:00,4.89346,4.89499,4.89327,4.89327,19000000.0
2008-02-28 21:34:00,4.8946,4.89471,4.89243,4.89243,8000000.0
2008-02-28 21:35:00,4.89338,4.89401,4.89243,4.89333,20000000.0
2008-02-28 21:36:00,4.8924,4.89355,4.892,4.89304,19000000.0
2008-02-28 21:37:00,4.89346,4.89381,4.89237,4.89264,19000000.0
2008-02-28 21:38:00,4.89342,4.89377,4.89262,4.89284,13000000.0
2008-02-28 21:39:00,4.89403,4.89475,4.89276,4.8942,17000000.0
2008-02-28 21:40:00,4.89503,4.89522,4.89424,4.89502,7000000.0
2008-02-28 21:41:00,4.89346,4.89502,4.89346,4.89494,11000000.0
2008-02-28 21:42:00,4.89558,4.89558,4.89415,4.89445,18000000.0
2008-02-28 21:43:00,4.8933,4.89521,4.89309,4.89352,13000000.0
2008-02-28 21:44:00,4.89393,4.89393,4.89206,4.89336,16000000.0
2008-02-28 21:45:00,4.89312,4.89312,4.89058,4.89242,11000000.0
2008-02-28 21:46:00,4.89153,4.89215,4.88947,4.89094,13000000.0
2008-02-28 21:47:00,4.88915,4.89026,4.88754,4.88895,13000000.0
2008-02-28 21:48:00,4.88916,4.89101,4.88754,4.88854,17000000.0
2008-02-28 21:49:00,4.89098,4.89098,4.88794,4.88794,8000000.0
2008-02-28 21:50:00,4.89029,4.89147,4.88913,4.89139,11000000.0
2008-02-28 21:51:00,4.89108,4.89229,4.89025,4.89163,13000000.0
2008-02-28 21:52:00,4.89008,4.89213,4.89008,4.89213,13000000.0
2008-02-28 21:53:00,4.89247,4.89247,4.89092,4.89152,14000000.0
2008-02-28 21:54:00,4.8922,4.89283,4.89168,4.89186,11000000.0
2008-02-28 21:55:00,4.89295,4.89342,4.89183,4.8931,17000000.0
2008-02-28 21:56:00,4.8912,4.89291,4.89048,4.89233,12000000.0
2008-02-28 21:57:00,4.89174,4.8927,4.89088,4.89208,16000000.0
2008-02-28 21:58:00,4.89236,4.8928,4.89137,4.89186,9000000.0
2008-02-28 21:59:00,4.8932,4.89342,4.89128,4.89198,18000000.0
2008-02-28 22:00:00,4.89219,4.89285,4.89113,4.89113,13000000.0
2008-02-28 22:01:00,4.89245,4.89404,4.89214,4.89404,11000000.0
2008-02-28 22:02:00,4.89373,4.89394,4.89194,4.89248,17000000.0
2008-02-28 22:03:00,4.89229,4.89341,4.89142,4.89341,23000000.0
2008-02-28 22:04:00,4.89315,4.89358,4.89228,4.89309,15000000.0
2008-02-28 22:05:00,4.89119,4.89247,4.89055,4.89181,14000000.0
2008-02-28 22:06:00,4.89203,4.893,4.89052,4.89116,15000000.0
2008-02-28 22:07:00,4.8911,4.89172,4.89005,4.89108,9000000.0
2008-02-28 22:08:00,4.89121,4.89121,4.8894,4.8894,18000000.0
2008-02-28 22:09:00,4.89022,4.89047,4.88924,4.88937,11000000.0
2008-02-28 22:10:00,4.88907,4.88967,4.88831,4.88891,7000000.0
2008-02-28 22:11:00,4.89018,4.89079,4.88952,4.88976,8000000.0
2008-02-28 22:12:00,4.89022,4.89066,4.88921,4.8899,16000000.0
2008-02-28 22:13:00,4.89102,4.89104,4.88984,4.89069,24000000.0
2008-02-28 22:14:00,4.89145,4.89165,4.89016,4.89137,9000000.0
2008-02-28 22:15:00,4.89088,4.89088,4.8891,4.89012,10000000.0
2008-02-28 22:16:00,4.88966,4.89052,4.88872,4.88954,13000000.0
2008-02-28 22:17:00,4.88868,4.89016,4.88827,4.88991,20000000.0
2008-02-28 22:18:00,4.88985,4.89027,4.88908,4.88938,11000000.0
2008-02-28 22:19:00,4.88935,4.89047,4.88913,4.88981,15000000.0
2008-02-28 22:20:00,4.89094,4.89094,4.8898,4.89045,16000000.0
2008-02-28 22:21:00,4.89049,4.89049,4.88914,4.89004,12000000.0
2008-02-28 22:22:00,4.88967,4.89115,4.88919,4.89113,14000000.0
2008-02-28 22:23:00,4.89238,4.89292,4.891,4.8916,11000000.0
2008-02-28 22:24:00,4.89162,4.89205,4.89105,4.89131,16000000.0
2008-02-28 22:25:00,4.8904,4.89188,4.88986,4.89188,14000000.0
2008-02-28 22:26:00,4.89044,4.89219,4.89019,4.89096,10000000.0
2008-02-28 22:27:00,4.89176,4.89308,4.8909,4.89308,14000000.0
2008-02-28 22:28:00,4.89241,4.89304,4.8912,4.89249,12000000.0
2008-02-28 22:29:00,4.89294,4.89348,4.89175,4.89175,13000000.0
2008-02-28 22:30:00,4.89306,4.89313,4.89151,4.89151,8000000.0
2008-02-28 22:31:00,4.8919,4.89255,4.89159,4.89223,11000000.0
2008-02-28 22:32:00,4.89213,4.89323,4.89181,4.89219,20000000.0
2008-02-28 22:33:00,4.89255,4.89319,4.89196,4.89319,11000000.0
2008-02-28 22:34:00,4.8915,4.89268,4.8915,4.89159,10000000.0
2008-02-28 22:35:00,4.89153,4.89308,4.89153,4.89265,13000000.0
2008-02-28 22:36:00,4.89189,4.89311,4.89189,4.89228,9000000.0
2008-02-28 22:37:00,4.89225,4.89359,4.89224,4.89311,13000000.0
2008-02-28 22:38:00,4.8915,4.89299,4.89145,4.89192,9000000.0
2008-02-28 22:39:00,4.89188,4.89316,4.89188,4.8926,12000000.0
2008-02-28 22:40:00,4.89249,4.89272,4.89188,4.89188,9000000.0
2008-02-28 22:41:00,4.89165,4.89267,4.89135,4.89267,14000000.0
2008-02-28 22:42:00,4.89294,4.89294,4.89162,4.8922,13000000.0
2008-02-28 22:43:00,4.89162,4.89282,4.8913,4.89261,12000000.0
2008-02-28 22:44:00,4.89216,4.89248,4.89126,4.89188,15000000.0
2008-02-28 22:45:00,4.89102,4.89274,4.89102,4.89209,13000000.0
2008-02-28 22:46:00,4.89135,4.89293,4.89135,4.89265,14000000.0
2008-02-28 22:47:00,4.89264,4.8934,4.89194,4.89194,15000000.0
2008-02-28 22:48:00,4.89254,4.893,4.89177,4.89177,13000000.0
2008-02-28 22:49:00,4.8921,4.8923,4.89122,4.89128,13000000.0
2008-02-28 22:50:00,4.8909,4.8923,4.8909,4.89221,15000000.0
2008-02-28 22:51:00,4.89129,4.89269,4.89129,4.89212,14000000.0
2008-02-28 22:52:00,4.89238,4.89285,4.89172,4.8928,9000000.0
2008-02-28 22:53:00,4.89346,4.89346,4.89126,4.89198,15000000.0
2008-02-28 22:54:00,4.89094,4.89294,4.89094,4.89108,17000000.0
2008-02-28 22:55:00,4.89154,4.89307,4.89107,4.8918,16000000.0
2008-02-28 22:56:00,4.89239,4.89275,4.89115,4.89127,13000000.0
2008-02-28 22:57:00,4.89185,4.8926,4.89181,4.89243,8000000.0
2008-02-28 22:58:00,4.89196,4.89266,4.89125,4.89266,8000000.0
2008-02-28 22:59:00,4.89242,4.89262,4.89072,4.89119,19000000.0
2008-02-28 23:00:00,4.89159,4.8929,4.89159,4.8923,10000000.0
2008-02-28 23:01:00,4.89364,4.89364,4.89262,4.89308,7000000.0
2008-02-28 23:02:00,4.89247,4.89306,4.89124,4.89205,15000000.0
2008-02-28 23:03:00,4.89227,4.89301,4.89154,4.89263,17000000.0
2008-02-28 23:04:00,4.8919,4.89305,4.89118,4.89253,19000000.0
2008-02-28 23:05:00,4.89205,4.8921,4.89058,4.89132,9000000.0
2008-02-28 23:06:00,4.89073,4.89147,4.88974,4.89147,12000000.0
2008-02-28 23:07:00,4.89034,4.89147,4.88995,4.89134,14000000.0
2008-02-28 23:08:00,4.8907,4.89189,4.89025,4.89166,16000000.0
2008-02-28 23:09:00,4.89205,4.89208,4.89026,4.89089,9000000.0
2008-02-28 23:10:00,4.89096,4.89175,4.89045,4.89175,12000000.0
2008-02-28 23:11:00,4.89111,4.89173,4.89048,4.89048,14000000.0
2008-02-28 23:12:00,4.89162,4.89172,4.89026,4.89026,7000000.0
2008-02-28 23:13:00,4.89161,4.89161,4.89062,4.89161,14000000.0
2008-02-28 23:14:00,4.89064,4.89129,4.88987,4.89058,19000000.0
2008-02-28 23:15:00,4.89006,4.89112,4.88982,4.88996,13000000.0
2008-02-28 23:16:00,4.88985,4.89059,4.88857,4.8894,15000000.0
2008-02-28 23:17:00,4.88976,4.89014,4.88885,4.88995,11000000.0
2008-02-28 23:18:00,4.88819,4.89036,4.88819,4.88895,12000000.0
2008-02-28 23:19:00,4.89091,4.89091,4.88949,4.89045,14000000.0
2008-02-28 23:20:00,4.8905,4.8905,4.88895,4.88949,19000000.0
2008-02-28 23:21:00,4.88805,4.88997,4.88795,4.88997,7000000.0
2008-02-28 23:22:00,4.88917,4.88982,4.88849,4.88959,15000000.0
2008-02-28 23:23:00,4.88825,4.88944,4.88823,4.88944,11000000.0
2008-02-28 23:24:00,4.88857,4.88916,4.88765,4.88875,14000000.0
2008-02-28 23:25:00,4.88863,4.88932,4.88845,4.8887,11000000.0
2008-02-28 23:26:00,4.88962,4.88982,4.8879,4.88982,14000000.0
2008-02-28 23:27:00,4.88933,4.89016,4.88891,4.89004,11000000.0
2008-02-28 23:28:00,4.88883,4.89058,4.88883,4.88979,12000000.0
2008-02-28 23:29:00,4.89159,4.89188,4.89034,4.89184,16000000.0
2008-02-28 23:30:00,4.89163,4.89265,4.8911,4.892,20000000.0
2008-02-28 23:31:00,4.89162,4.89199,4.89052,4.89199,11000000.0
2008-02-28 23:32:00,4.89217,4.89292,4.89145,4.89259,16000000.0
2008-02-28 23:33:00,4.89201,4.89259,4.89079,4.89079,12000000.0
2008-02-28 23:34:00,4.89206,4.89234,4.89139,4.89199,13000000.0
2008-02-28 23:35:00,4.89167,4.89234,4.89163,4.89178,9000000.0
2008-02-28 23:36:00,4.8921,4.89336,4.89185,4.89336,9000000.0
2008-02-28 23:37:00,4.89378,4.89382,4.89214,4.89382,14000000.0
2008-02-28 23:38:00,4.89175,4.89373,4.89175,4.89344,13000000.0
2008-02-28 23:39:00,4.89364,4.8945,4.89241,4.8941,17000000.0
2008-02-28 23:40:00,4.89323,4.89458,4.89297,4.8941,12000000.0
2008-02-28 23:41:00,4.89437,4.89442,4.89269,4.89312,17000000.0
2008-02-28 23:42:00,4.89406,4.89514,4.8931,4.89324,22000000.0
2008-02-28 23:43:00,4.89401,4.89404,4.89286,4.89343,15000000.0
2008-02-28 23:44:00,4.89383,4.89529,4.89383,4.89519,14000000.0
2008-02-28 23:45:00,4.89534,4.89539,4.89384,4.89503,20000000.0
2008-02-28 23:46:00,4.89417,4.89643,4.89417,4.89535,14000000.0
2008-02-28 23:47:00,4.89545,4.89577,4.8948,4.89484,10000000.0
2008-02-28 23:48:00,4.89414,4.8956,4.89381,4.8956,18000000.0
2008-02-28 23:49:00,4.89514,4.89589,4.89442,4.89585,14000000.0
2008-02-28 23:50:00,4.89586,4.89746,4.89424,4.89739,13000000.0
2008-02-28 23:51:00,4.89696,4.89797,4.89672,4.89721,8000000.0
2008-02-28 23:52:00,4.89666,4.89798,4.89615,4.89711,16000000.0
2008-02-28 23:53:00,4.89589,4.89746,4.89562,4.8966,18000000.0
2008-02-28 23:54:00,4.89704,4.89821,4.89635,4.89821,12000000.0
2008-02-28 23:55:00,4.89696,4.89777,4.89596,4.89728,19000000.0
2008-02-28 23:56:00,4.89768,4.89768,4.89616,4.89736,14000000.0
2008-02-28 23:57:00,4.89732,4.89743,4.89588,4.89666,16000000.0
2008-02-28 23:58:00,4.89585,4.8976,4.89585,4.89758,13000000.0
2008-02-28 23:59:00,4.89805,4.89964,4.89726,4.89747,14000000.0
2008-02-29 00:00:00,4.89902,4.89938,4.8972,4.89817,17000000.0
2008-02-29 00:01:00,4.89889,4.89897,4.89756,4.89779,12000000.0
2008-02-29 00:02:00,4.89794,4.89882,4.89723,4.8982,15000000.0
2008-02-29 00:03:00,4.89807,4.89813,4.89664,4.89731,14000000.0
2008-02-29 00:04:00,4.89686,4.8982,4.89686,4.89799,12000000.0
2008-02-29 00:05:00,4.89758,4.89799,4.89702,4.8976,12000000.0
2008-02-29 00:06:00,4.89772,4.89831,4.8977,4.89831,12000000.0
2008-02-29 00:07:00,4.89797,4.89821,4.89679,4.89821,11000000.0
2008-02-29 00:08:00,4.89825,4.89846,4.89722,4.89753,15000000.0
2008-02-29 00:09:00,4.8971,4.89809,4.89686,4.89805,12000000.0
2008-02-29 00:10:00,4.89695,4.89788,4.89654,4.89772,19000000.0
2008-02-29 00:11:00,4.89706,4.89767,4.89664,4.89723,8000000.0
2008-02-29 00:12:00,4.8974,4.89821,4.89706,4.89754,9000000.0
2008-02-29 00:13:00,4.89693,4.89767,4.89626,4.89767,13000000.0
2008-02-29 00:14:00,4.89599,4.89731,4.89568,4.89727,14000000.0
2008-02-29 00:15:00,4.89632,4.8975,4.89601,4.8975,12000000.0
2008-02-29 00:16:00,4.89697,4.89737,4.89572,4.8973,12000000.0
2008-02-29 00:17:00,4.89615,4.89686,4.89554,4.89686,10000000.0
2008-02-29 00:18:00,4.89667,4.89701,4.89548,4.89623,19000000.0
2008-02-29 00:19:00,4.89581,4.89739,4.89577,4.89579,12000000.0
2008-02-29 00:20:00,4.89654,4.89723,4.89603,4.89633,11000000.0
2008-02-29 00:21:00,4.89597,4.89748,4.89596,4.8974,14000000.0
2008-02-29 00:22:00,4.8971,4.89794,4.89688,4.89784,13000000.0
2008-02-29 00:23:00,4.89786,4.89841,4.89684,4.89684,13000000.0
2008-02-29 00:24:00,4.89752,4.89783,4.89665,4.89665,9000000.0
2008-02-29 00:25:00,4.89768,4.89845,4.89711,4.89845,13000000.0
2008-02-29 00:26:00,4.89753,4.89843,4.89736,4.89843,14000000.0
2008-02-29 00:27:00,4.89773,4.8986,4.89737,4.8986,15000000.0
2008-02-29 00:28:00,4.89763,4.89861,4.89763,4.89852,7000000.0
2008-02-29 00:29:00,4.89929,4.89929,4.89754,4.89838,17000000.0
2008-02-29 00:30:00,4.89805,4.89869,4.89784,4.89785,9000000.0
2008-02-29 00:31:00,4.89907,4.90078,4.89832,4.90058,13000000.0
2008-02-29 00:32:00,4.89954,4.90047,4.89941,4.90047,8000000.0
2008-02-29 00:33:00,4.90047,4.90177,4.89908,4.90004,19000000.0
2008-02-29 00:34:00,4.90149,4.90149,4.89966,4.89966,15000000.0
2008-02-29 00:35:00,4.90039,4.90067,4.89972,4.90038,12000000.0
2008-02-29 00:36:00,4.90023,4.90218,4.90023,4.90139,15000000.0
2008-02-29 00:37:00,4.90223,4.90223,4.89983,4.90135,15000000.0
2008-02-29 00:38:00,4.90103,4.9013,4.89937,4.89937,18000000.0
2008-02-29 00:39:00,4.89984,4.90099,4.89896,4.90022,20000000.0
2008-02-29 00:40:00,4.8995,4.90064,4.89926,4.89926,10000000.0
2008-02-29 00:41:00,4.90072,4.90072,4.89922,4.89922,9000000.0
2008-02-29 00:42:00,4.89922,4.90074,4.89922,4.90004,16000000.0
2008-02-29 00:43:00,4.89989,4.90014,4.89935,4.90014,16000000.0
2008-02-29 00:44:00,4.90056,4.90078,4.90056,4.90071,10000000.0
2008-02-29 00:45:00,4.89999,4.90144,4.8997,4.89985,16000000.0
2008-02-29 00:46:00,4.90062,4.90147,4.90001,4.90124,12000000.0
2008-02-29 00:47:00,4.89984,4.90052,4.89945,4.90052,8000000.0
2008-02-29 00:48:00,4.90015,4.90049,4.89909,4.9001,16000000.0
2008-02-29 00:49:00,4.89938,4.90021,4.89938,4.89963,11000000.0
2008-02-29 00:50:00,4.89974,4.89987,4.89863,4.8988,9000000.0
2008-02-29 00:51:00,4.89869,4.89912,4.89781,4.89843,9000000.0
2008-02-29 00:52:00,4.89675,4.89849,4.89667,4.89764,18000000.0
2008-02-29 00:53:00,4.89777,4.89842,4.89669,4.89743,12000000.0
2008-02-29 00:54:00,4.89727,4.89831,4.89692,4.89731,12000000.0
2008-02-29 00:55:00,4.89782,4.89835,4.89695,4.89695,11000000.0
2008-02-29 00:56:00,4.89879,4.8996,4.89786,4.89902,14000000.0
2008-02-29 00:57:00,4.89754,4.8989,4.89754,4.89852,15000000.0
2008-02-29 00:58:00,4.89906,4.89937,4.89854,4.89905,9000000.0
2008-02-29 00:59:00,4.8991,4.90046,4.89872,4.89896,17000000.0
2008-02-29 01:00:00,4.89989,4.90067,4.89934,4.89976,12000000.0
2008-02-29 01:01:00,4.89962,4.90066,4.89884,4.90013,15000000.0
2008-02-29 01:02:00,4.89939,4.90076,4.89939,4.89945,10000000.0
2008-02-29 01:03:00,4.90196,4.90196,4.90019,4.90162,13000000.0
2008-02-29 01:04:00,4.90003,4.90094,4.89983,4.89983,13000000.0
2008-02-29 01:05:00,4.90122,4.90122,4.89971,4.90003,13000000.0
2008-02-29 01:06:00,4.89989,4.90115,4.89966,4.89966,12000000.0
2008-02-29 01:07:00,4.90076,4.90109,4.89994,4.90092,13000000.0
2008-02-29 01:08:00,4.89984,4.90124,4.8996,4.9005,15000000.0
2008-02-29 01:09:00,4.90054,4.90124,4.8996,4.89981,17000000.0
2008-02-29 01:10:00,4.8997,4.90086,4.8997,4.90055,10000000.0
2008-02-29 01:11:00,4.90029,4.90053,4.89998,4.90053,11000000.0
2008-02-29 01:12:00,4.9012,4.9014,4.90003,4.9008,10000000.0
2008-02-29 01:13:00,4.90055,4.90058,4.89996,4.90034,11000000.0
2008-02-29 01:14:00,4.90109,4.90121,4.89998,4.89998,13000000.0
2008-02-29 01:15:00,4.90023,4.90067,4.89975,4.90067,9000000.0
2008-02-29 01:16:00,4.90129,4.90129,4.89971,4.90065,12000000.0
2008-02-29 01:17:00,4.90007,4.9015,4.90007,4.90026,11000000.0
2008-02-29 01:18:00,4.90058,4.90148,4.89989,4.90024,12000000.0
2008-02-29 01:19:00,4.90122,4.90166,4.90066,4.90094,19000000.0
2008-02-29 01:20:00,4.90015,4.90153,4.89994,4.89994,11000000.0
2008-02-29 01:21:00,4.90079,4.90114,4.90008,4.90054,12000000.0
2008-02-29 01:22:00,4.90032,4.90163,4.90032,4.9011,9000000.0
2008-02-29 01:23:00,4.90007,4.90157,4.90007,4.90059,13000000.0
2008-02-29 01:24:00,4.9007,4.90145,4.89987,4.90077,14000000.0
2008-02-29 01:25:00,4.9,4.90081,4.89934,4.9005,11000000.0
2008-02-29 01:26:00,4.89949,4.9009,4.89947,4.90049,10000000.0
2008-02-29 01:27:00,4.90073,4.90089,4.89907,4.89927,17000000.0
2008-02-29 01:28:00,4.90075,4.90102,4.89947,4.89997,13000000.0
2008-02-29 01:29:00,4.90063,4.90063,4.89878,4.90028,19000000.0
2008-02-29 01:30:00,4.89955,4.90006,4.89879,4.89899,15000000.0
2008-02-29 01:31:00,4.89838,4.90006,4.89838,4.89867,15000000.0
2008-02-29 01:32:00,4.89828,4.89997,4.89828,4.8985,12000000.0
2008-02-29 01:33:00,4.899,4.89964,4.89857,4.89857,8000000.0
2008-02-29 01:34:00,4.89977,4.89978,4.89841,4.8995,18000000.0
2008-02-29 01:35:00,4.89874,4.89933,4.89833,4.89886,12000000.0
2008-02-29 01:36:00,4.8995,4.9002,4.89822,4.89993,16000000.0
2008-02-29 01:37:00,4.89925,4.89987,4.89824,4.89866,15000000.0
2008-02-29 01:38:00,4.89918,4.90086,4.89878,4.90027,18000000.0
2008-02-29 01:39:00,4.90014,4.90219,4.90014,4.90216,10000000.0
2008-02-29 01:40:00,4.90122,4.90348,4.90122,4.90192,11000000.0
2008-02-29 01:41:00,4.90205,4.90352,4.90202,4.90315,16000000.0
2008-02-29 01:42:00,4.90268,4.90373,4.90228,4.90309,14000000.0
2008-02-29 01:43:00,4.90186,4.90311,4.90133,4.90133,16000000.0
2008-02-29 01:44:00,4.90191,4.90191,4.90031,4.90141,15000000.0
2008-02-29 01:45:00,4.90079,4.90113,4.89956,4.90069,16000000.0
2008-02-29 01:46:00,4.89942,4.90107,4.89738,4.89738,9000000.0
2008-02-29 01:47:00,4.89656,4.89722,4.89551,4.89558,17000000.0
2008-02-29 01:48:00,4.89693,4.89701,4.89537,4.89646,16000000.0
2008-02-29 01:49:00,4.89728,4.89758,4.89602,4.8964,10000000.0
2008-02-29 01:50:00,4.89428,4.8957,4.89338,4.89446,11000000.0
2008-02-29 01:51:00,4.89552,4.89552,4.89338,4.89378,12000000.0
2008-02-29 01:52:00,4.89488,4.89508,4.89287,4.89471,12000000.0
2008-02-29 01:53:00,4.89411,4.8969,4.89369,4.89554,18000000.0
2008-02-29 01:54:00,4.89781,4.90037,4.89724,4.90037,14000000.0
2008-02-29 01:55:00,4.89957,4.90027,4.89839,4.89976,18000000.0
2008-02-29 01:56:00,4.9008,4.90094,4.89981,4.90027,8000000.0
2008-02-29 01:57:00,4.89944,4.90113,4.89944,4.90091,13000000.0
2008-02-29 01:58:00,4.90024,4.90046,4.89921,4.89977,11000000.0
2008-02-29 01:59:00,4.89979,4.90013,4.89761,4.89882,11000000.0
2008-02-29 02:00:00,4.89982,4.90077,4.89877,4.90009,16000000.0
2008-02-29 02:01:00,4.90168,4.90384,4.90053,4.9029,21000000.0
2008-02-29 02:02:00,4.90245,4.90363,4.90245,4.90246,10000000.0
2008-02-29 02:03:00,4.90459,4.90467,4.90239,4.90239,8000000.0
2008-02-29 02:04:00,4.90228,4.90329,4.90095,4.90192,14000000.0
2008-02-29 02:05:00,4.90187,4.9022,4.90135,4.90139,14000000.0
2008-02-29 02:06:00,4.90263,4.90264,4.90093,4.90179,15000000.0
2008-02-29 02:07:00,4.90154,4.90286,4.90096,4.90208,10000000.0
2008-02-29 02:08:00,4.90259,4.90409,4.90114,4.90247,16000000.0
2008-02-29 02:09:00,4.90275,4.90388,4.90222,4.90302,18000000.0
2008-02-29 02:10:00,4.90399,4.90445,4.90322,4.90397,16000000.0
2008-02-29 02:11:00,4.90264,4.90434,4.9026,4.90291,14000000.0
2008-02-29 02:12:00,4.90376,4.90376,4.90249,4.90329,10000000.0
2008-02-29 02:13:00,4.9027,4.90314,4.90125,4.90125,15000000.0
2008-02-29 02:14:00,4.9015,4.90183,4.89995,4.89995,19000000.0
2008-02-29 02:15:00,4.90098,4.90137,4.89979,4.90015,12000000.0
2008-02-29 02:16:00,4.89982,4.90115,4.89961,4.90041,18000000.0
2008-02-29 02:17:00,4.89989,4.90155,4.89989,4.90043,14000000.0
2008-02-29 02:18:00,4.90014,4.90137,4.89957,4.89957,12000000.0
2008-02-29 02:19:00,4.90085,4.90138,4.90016,4.90041,14000000.0
2008-02-29 02:20:00,4.90034,4.9013,4.90005,4.9008,13000000.0
2008-02-29 02:21:00,4.89965,4.90126,4.89965,4.90011,15000000.0
2008-02-29 02:22:00,4.90118,4.90153,4.90003,4.90013,13000000.0
2008-02-29 02:23:00,4.90136,4.90166,4.89941,4.90027,16000000.0
2008-02-29 02:24:00,4.90018,4.90104,4.89937,4.89942,17000000.0
2008-02-29 02:25:00,4.90044,4.90096,4.89953,4.90007,10000000.0
2008-02-29 02:26:00,4.90153,4.90153,4.89977,4.90015,13000000.0
2008-02-29 02:27:00,4.8993,4.90069,4.89918,4.90036,7000000.0
2008-02-29 02:28:00,4.90133,4.90133,4.89958,4.9003,9000000.0
2008-02-29 02:29:00,4.89946,4.90084,4.89935,4.89982,20000000.0
2008-02-29 02:30:00,4.90067,4.90067,4.89816,4.89817,11000000.0
2008-02-29 02:31:00,4.89934,4.89981,4.89854,4.89927,9000000.0
2008-02-29 02:32:00,4.90029,4.90089,4.89934,4.90007,13000000.0
2008-02-29 02:33:00,4.89937,4.90103,4.89937,4.89975,14000000.0
2008-02-29 02:34:00,4.90083,4.90107,4.89994,4.90065,17000000.0
2008-02-29 02:35:00,4.90049,4.90228,4.90043,4.90164,15000000.0
2008-02-29 02:36:00,4.90308,4.90443,4.90142,4.90397,14000000.0
2008-02-29 02:37:00,4.90405,4.90416,4.90222,4.90288,13000000.0
2008-02-29 02:38:00,4.90257,4.90323,4.90112,4.90256,14000000.0
2008-02-29 02:39:00,4.90208,4.90369,4.90208,4.90357,15000000.0
2008-02-29 02:40:00,4.9035,4.90394,4.90169,4.90297,12000000.0
2008-02-29 02:41:00,4.90142,4.90272,4.90111,4.90139,13000000.0
2008-02-29 02:42:00,4.90133,4.90344,4.90133,4.90233,16000000.0
2008-02-29 02:43:00,4.90328,4.90415,4.90208,4.9037,18000000.0
2008-02-29 02:44:00,4.90462,4.90462,4.90222,4.90295,10000000.0
2008-02-29 02:45:00,4.9024,4.90393,4.90187,4.90393,14000000.0
2008-02-29 02:46:00,4.90308,4.9037,4.90192,4.9026,18000000.0
2008-02-29 02:47:00,4.90319,4.9034,4.90214,4.90242,17000000.0
2008-02-29 02:48:00,4.90243,4.90433,4.90241,4.90402,7000000.0
2008-02-29 02:49:00,4.90335,4.90397,4.90228,4.9034,13000000.0
2008-02-29 02:50:00,4.90252,4.90394,4.90252,4.90326,14000000.0
2008-02-29 02:51:00,4.90208,4.9043,4.90208,4.90372,15000000.0
2008-02-29 02:52:00,4.90345,4.90484,4.90334,4.90425,15000000.0
2008-02-29 02:53:00,4.90389,4.90492,4.90378,4.90455,9000000.0
2008-02-29 02:54:00,4.90557,4.90679,4.90393,4.90643,13000000.0
2008-02-29 02:55:00,4.90779,4.90779,4.90502,4.9053,11000000.0
2008-02-29 02:56:00,4.90576,4.9073,4.90481,4.90561,18000000.0
2008-02-29 02:57:00,4.90709,4.90709,4.90586,4.90649,13000000.0
2008-02-29 02:58:00,4.90627,4.90719,4.9058,4.9058,9000000.0
2008-02-29 02:59:00,4.90728,4.9074,4.90596,4.90612,14000000.0
2008-02-29 03:00:00,4.90636,4.90707,4.90597,4.90631,11000000.0
2008-02-29 03:01:00,4.90664,4.9075,4.90607,4.90727,11000000.0
2008-02-29 03:02:00,4.90715,4.90731,4.90635,4.90658,11000000.0
2008-02-29 03:03:00,4.90746,4.90748,4.90633,4.90662,23000000.0
2008-02-29 03:04:00,4.90713,4.90726,4.90643,4.90687,11000000.0
2008-02-29 03:05:00,4.90641,4.90696,4.90587,4.90604,17000000.0
2008-02-29 03:06:00,4.9068,4.90717,4.906,4.9065,9000000.0
2008-02-29 03:07:00,4.90668,4.90722,4.90578,4.90693,15000000.0
2008-02-29 03:08:00,4.9069,4.9069,4.90453,4.90618,12000000.0
2008-02-29 03:09:00,4.90553,4.90683,4.90504,4.90592,15000000.0
2008-02-29 03:10:00,4.90608,4.90751,4.90516,4.90603,19000000.0
2008-02-29 03:11:00,4.90499,4.9062,4.90474,4.90474,15000000.0
2008-02-29 03:12:00,4.90476,4.90614,4.90441,4.90441,18000000.0
2008-02-29 03:13:00,4.90643,4.90643,4.90459,4.90511,18000000.0
2008-02-29 03:14:00,4.90502,4.90591,4.90449,4.90449,10000000.0
2008-02-29 03:15:00,4.90537,4.90594,4.90474,4.90511,7000000.0
2008-02-29 03:16:00,4.90457,4.90575,4.90444,4.90474,8000000.0
2008-02-29 03:17:00,4.90496,4.90617,4.90467,4.90617,10000000.0
2008-02-29 03:18:00,4.90517,4.90575,4.90339,4.90339,15000000.0
2008-02-29 03:19:00,4.90489,4.90528,4.90363,4.90363,10000000.0
2008-02-29 03:20:00,4.90386,4.90493,4.90375,4.90425,16000000.0
2008-02-29 03:21:00,4.90352,4.90478,4.90352,4.90475,11000000.0
2008-02-29 03:22:00,4.90456,4.90511,4.90381,4.90471,10000000.0
2008-02-29 03:23:00,4.9034,4.90476,4.90297,4.90382,12000000.0
2008-02-29 03:24:00,4.90301,4.90361,4.90168,4.90169,13000000.0
2008-02-29 03:25:00,4.90217,4.90217,4.90002,4.90007,11000000.0
2008-02-29 03:26:00,4.90171,4.90194,4.90058,4.90123,13000000.0
2008-02-29 03:27:00,4.90086,4.90167,4.90033,4.90089,14000000.0
2008-02-29 03:28:00,4.90062,4.90258,4.90054,4.90258,18000000.0
2008-02-29 03:29:00,4.90205,4.9029,4.9009,4.90154,15000000.0
2008-02-29 03:30:00,4.90109,4.90201,4.9007,4.9016,10000000.0
2008-02-29 03:31:00,4.9015,4.90225,4.90078,4.90225,13000000.0
2008-02-29 03:32:00,4.90153,4.90197,4.90058,4.90136,16000000.0
2008-02-29 03:33:00,4.90136,4.9018,4.90062,4.90163,13000000.0
2008-02-29 03:34:00,4.90076,4.90206,4.90055,4.90124,16000000.0
2008-02-29 03:35:00,4.90111,4.90126,4.90055,4.90055,10000000.0
2008-02-29 03:36:00,4.90103,4.90208,4.90103,4.90182,11000000.0
2008-02-29 03:37:00,4.90137,4.90245,4.90117,4.90176,13000000.0
2008-02-29 03:38:00,4.90201,4.90271,4.90132,4.90177,13000000.0
2008-02-29 03:39:00,4.90172,4.90335,4.90164,4.90227,13000000.0
2008-02-29 03:40:00,4.90231,4.90306,4.9017,4.90286,12000000.0
2008-02-29 03:41:00,4.90121,4.90294,4.90121,4.90225,16000000.0
2008-02-29 03:42:00,4.90327,4.90357,4.90205,4.90357,21000000.0
2008-02-29 03:43:00,4.90293,4.90418,4.90203,4.90418,18000000.0
2008-02-29 03:44:00,4.90384,4.90457,4.9031,4.904,15000000.0
2008-02-29 03:45:00,4.90421,4.90512,4.9039,4.90512,9000000.0
2008-02-29 03:46:00,4.9047,4.90556,4.90424,4.90452,8000000.0
2008-02-29 03:47:00,4.90569,4.90602,4.90484,4.90568,11000000.0
2008-02-29 03:48:00,4.90551,4.90554,4.90476,4.90476,9000000.0
2008-02-29 03:49:00,4.90498,4.90631,4.90498,4.90629,16000000.0
2008-02-29 03:50:00,4.90545,4.90746,4.90532,4.90626,19000000.0
2008-02-29 03:51:00,4.90584,4.90677,4.90578,4.90677,9000000.0
2008-02-29 03:52:00,4.90616,4.90685,4.90511,4.90685,19000000.0
2008-02-29 03:53:00,4.90545,4.90588,4.90425,4.90425,10000000.0
2008-02-29 03:54:00,4.90495,4.90593,4.90454,4.90512,17000000.0
2008-02-29 03:55:00,4.90611,4.90611,4.90444,4.90528,16000000.0
2008-02-29 03:56:00,4.90603,4.90611,4.90484,4.90501,7000000.0
2008-02-29 03:57:00,4.90497,4.90543,4.90394,4.90461,11000000.0
2008-02-29 03:58:00,4.90421,4.90478,4.90382,4.90409,12000000.0
2008-02-29 03:59:00,4.90409,4.90539,4.90349,4.9047,17000000.0
2008-02-29 04:00:00,4.90455,4.90512,4.9037,4.9037,12000000.0
2008-02-29 04:01:00,4.90452,4.90494,4.90348,4.90461,16000000.0
2008-02-29 04:02:00,4.90428,4.90537,4.90375,4.90459,14000000.0
2008-02-29 04:03:00,4.90451,4.90511,4.90385,4.90385,12000000.0
2008-02-29 04:04:00,4.90403,4.9052,4.90402,4.9052,16000000.0
2008-02-29 04:05:00,4.9047,4.90547,4.90434,4.90526,13000000.0
2008-02-29 04:06:00,4.90481,4.90522,4.90377,4.90415,16000000.0
2008-02-29 04:07:00,4.90442,4.90509,4.90392,4.90404,13000000.0
2008-02-29 04:08:00,4.90459,4.9053,4.90402,4.90472,14000000.0
2008-02-29 04:09:00,4.90389,4.90542,4.90366,4.90474,10000000.0
2008-02-29 04:10:00,4.90562,4.90562,4.90402,4.90474,12000000.0
2008-02-29 04:11:00,4.90561,4.90561,4.90452,4.90478,14000000.0
2008-02-29 04:12:00,4.90502,4.90576,4.90485,4.9049,19000000.0
2008-02-29 04:13:00,4.90409,4.90602,4.90409,4.90452,20000000.0
2008-02-29 04:14:00,4.90568,4.90695,4.90469,4.90543,12000000.0
2008-02-29 04:15:00,4.90501,4.90651,4.90501,4.90648,8000000.0
2008-02-29 04:16:00,4.90558,4.90637,4.90474,4.90474,13000000.0
2008-02-29 04:17:00,4.90524,4.90623,4.90429,4.90606,15000000.0
2008-02-29 04:18:00,4.90482,4.90543,4.90481,4.90516,9000000.0
2008-02-29 04:19:00,4.90557,4.90619,4.90482,4.90568,12000000.0
2008-02-29 04:20:00,4.9046,4.90552,4.9046,4.90463,9000000.0
2008-02-29 04:21:00,4.90549,4.90596,4.90445,4.90469,17000000.0
2008-02-29 04:22:00,4.9056,4.9056,4.90413,4.90495,14000000.0
2008-02-29 04:23:00,4.90541,4.90541,4.90396,4.90431,10000000.0
2008-02-29 04:24:00,4.90373,4.90501,4.90373,4.90462,12000000.0
2008-02-29 04:25:00,4.90432,4.90434,4.90345,4.90345,10000000.0
2008-02-29 04:26:00,4.90392,4.90453,4.90336,4.90428,7000000.0
2008-02-29 04:27:00,4.90352,4.90403,4.90243,4.90403,15000000.0
2008-02-29 04:28:00,4.90329,4.9038,4.90261,4.90345,7000000.0
2008-02-29 04:29:00,4.90279,4.90386,4.90225,4.90317,14000000.0
2008-02-29 04:30:00,4.9034,4.90367,4.90246,4.90255,11000000.0
2008-02-29 04:31:00,4.90162,4.90296,4.90161,4.90226,15000000.0
2008-02-29 04:32:00,4.90285,4.90441,4.90187,4.90234,17000000.0
2008-02-29 04:33:00,4.90285,4.90391,4.90274,4.90342,14000000.0
2008-02-29 04:34:00,4.90267,4.90349,4.90263,4.90324,9000000.0
2008-02-29 04:35:00,4.90282,4.90413,4.90274,4.90322,12000000.0
2008-02-29 04:36:00,4.9034,4.90415,4.90271,4.90271,12000000.0
2008-02-29 04:37:00,4.90385,4.90459,4.90315,4.90459,12000000.0
2008-02-29 04:38:00,4.90415,4.90441,4.903,4.90352,11000000.0
2008-02-29 04:39:00,4.90394,4.90394,4.90348,4.90348,17000000.0
2008-02-29 04:40:00,4.90502,4.90502,4.90358,4.90358,9000000.0
2008-02-29 04:41:00,4.90499,4.90538,4.90394,4.90394,10000000.0
2008-02-29 04:42:00,4.90451,4.90501,4.90393,4.90393,8000000.0
2008-02-29 04:43:00,4.90534,4.90534,4.90363,4.90447,18000000.0
2008-02-29 04:44:00,4.9045,4.90485,4.90368,4.9037,9000000.0
2008-02-29 04:45:00,4.90384,4.90417,4.90345,4.90383,9000000.0
2008-02-29 04:46:00,4.904,4.9048,4.90325,4.90401,16000000.0
2008-02-29 04:47:00,4.90417,4.90496,4.90269,4.90269,12000000.0
2008-02-29 04:48:00,4.9029,4.90369,4.90285,4.90355,10000000.0
2008-02-29 04:49:00,4.9035,4.9042,4.9028,4.90298,16000000.0
2008-02-29 04:50:00,4.90387,4.90435,4.90303,4.90346,16000000.0
2008-02-29 04:51:00,4.9037,4.90399,4.90225,4.90369,20000000.0
2008-02-29 04:52:00,4.90315,4.90338,4.90242,4.90277,13000000.0
2008-02-29 04:53:00,4.90283,4.90359,4.90246,4.90341,11000000.0
2008-02-29 04:54:00,4.90351,4.90382,4.90256,4.90256,11000000.0
2008-02-29 04:55:00,4.90432,4.90432,4.90274,4.9033,12000000.0
2008-02-29 04:56:00,4.90319,4.90323,4.90285,4.90294,16000000.0
2008-02-29 04:57:00,4.90282,4.90354,4.90243,4.90322,7000000.0
2008-02-29 04:58:00,4.90203,4.90424,4.90203,4.9033,13000000.0
2008-02-29 04:59:00,4.90239,4.90382,4.90239,4.90312,17000000.0
2008-02-29 05:00:00,4.90364,4.90441,4.90324,4.9035,10000000.0
2008-02-29 05:01:00,4.90352,4.90502,4.90352,4.90502,13000000.0
2008-02-29 05:02:00,4.90348,4.90462,4.90318,4.90429,18000000.0
2008-02-29 05:03:00,4.90315,4.90429,4.90311,4.90406,9000000.0
2008-02-29 05:04:00,4.90384,4.90453,4.90268,4.90384,12000000.0
2008-02-29 05:05:00,4.90341,4.9039,4.90288,4.90288,10000000.0
2008-02-29 05:06:00,4.90296,4.90334,4.90277,4.9031,20000000.0
2008-02-29 05:07:00,4.90465,4.90465,4.9032,4.90354,10000000.0
2008-02-29 05:08:00,4.90276,4.90437,4.90276,4.9035,17000000.0
2008-02-29 05:09:00,4.90387,4.90514,4.90359,4.90441,15000000.0
2008-02-29 05:10:00,4.90497,4.90497,4.90359,4.9041,10000000.0
2008-02-29 05:11:00,4.9053,4.9053,4.90329,4.90362,16000000.0
2008-02-29 05:12:00,4.90473,4.90497,4.90404,4.90456,7000000.0
2008-02-29 05:13:00,4.90348,4.90451,4.90323,4.90417,12000000.0
2008-02-29 05:14:00,4.90381,4.90471,4.90346,4.90446,14000000.0
2008-02-29 05:15:00,4.90449,4.90533,4.90374,4.90461,16000000.0
2008-02-29 05:16:00,4.90448,4.90539,4.90381,4.90438,15000000.0
2008-02-29 05:17:00,4.90422,4.90422,4.90386,4.90394,10000000.0
2008-02-29 05:18:00,4.90366,4.9039,4.90361,4.90378,13000000.0
2008-02-29 05:19:00,4.90425,4.90445,4.90425,4.90445,13000000.0
2008-02-29 05:20:00,4.90556,4.90556,4.90385,4.90387,20000000.0
2008-02-29 05:21:00,4.90418,4.90425,4.90405,4.90425,9000000.0
2008-02-29 05:22:00,4.90577,4.90578,4.90454,4.90493,17000000.0
2008-02-29 05:23:00,4.90466,4.90575,4.90439,4.90444,14000000.0
2008-02-29 05:24:00,4.90621,4.90621,4.90467,4.90538,19000000.0
2008-02-29 05:25:00,4.90525,4.90607,4.905,4.9053,13000000.0
2008-02-29 05:26:00,4.90547,4.90594,4.90424,4.90469,13000000.0
2008-02-29 05:27:00,4.90521,4.90572,4.9045,4.90517,13000000.0
2008-02-29 05:28:00,4.905,4.90526,4.90494,4.90525,10000000.0
2008-02-29 05:29:00,4.90534,4.90544,4.90516,4.90521,17000000.0
2008-02-29 05:30:00,4.90443,4.90561,4.90406,4.90406,21000000.0
2008-02-29 05:31:00,4.90387,4.9055,4.90387,4.90388,13000000.0
2008-02-29 05:32:00,4.90489,4.90489,4.90341,4.90473,16000000.0
2008-02-29 05:33:00,4.90386,4.90443,4.90301,4.90411,13000000.0
2008-02-29 05:34:00,4.90438,4.90451,4.90298,4.90398,13000000.0
2008-02-29 05:35:00,4.90371,4.90412,4.90324,4.90385,14000000.0
2008-02-29 05:36:00,4.9038,4.90455,4.90289,4.90378,18000000.0
2008-02-29 05:37:00,4.90359,4.90435,4.90339,4.90384,12000000.0
2008-02-29 05:38:00,4.90402,4.90493,4.90363,4.90493,13000000.0
2008-02-29 05:39:00,4.90355,4.90533,4.90355,4.90533,21000000.0
2008-02-29 05:40:00,4.90496,4.90496,4.90367,4.90367,14000000.0
2008-02-29 05:41:00,4.90479,4.90502,4.90361,4.90448,13000000.0
2008-02-29 05:42:00,4.90483,4.90512,4.90384,4.90384,8000000.0
2008-02-29 05:43:00,4.90478,4.90485,4.90465,4.90485,13000000.0
2008-02-29 05:44:00,4.9047,4.90575,4.90436,4.90543,13000000.0
2008-02-29 05:45:00,4.90435,4.90548,4.90407,4.90453,24000000.0
2008-02-29 05:46:00,4.90494,4.90494,4.90417,4.90418,14000000.0
2008-02-29 05:47:00,4.9039,4.90399,4.90366,4.90391,11000000.0
2008-02-29 05:48:00,4.90394,4.90489,4.90394,4.90399,18000000.0
2008-02-29 05:49:00,4.90481,4.90521,4.90403,4.90403,10000000.0
2008-02-29 05:50:00,4.9041,4.90534,4.9041,4.90445,10000000.0
2008-02-29 05:51:00,4.90519,4.90571,4.90508,4.90511,11000000.0
2008-02-29 05:52:00,4.90514,4.90599,4.90445,4.90445,19000000.0
2008-02-29 05:53:00,4.90412,4.90506,4.90361,4.90427,15000000.0
2008-02-29 05:54:00,4.90334,4.90496,4.90334,4.90496,7000000.0
2008-02-29 05:55:00,4.90369,4.90499,4.90369,4.90422,12000000.0
2008-02-29 05:56:00,4.90342,4.90456,4.90286,4.90369,16000000.0
2008-02-29 05:57:00,4.90445,4.90471,4.90309,4.9033,11000000.0
2008-02-29 05:58:00,4.9027,4.90442,4.90257,4.90304,22000000.0
2008-02-29 05:59:00,4.90284,4.90438,4.90284,4.9035,9000000.0
2008-02-29 06:00:00,4.90284,4.90352,4.90195,4.90195,17000000.0
2008-02-29 06:01:00,4.90335,4.90376,4.90188,4.9027,18000000.0
2008-02-29 06:02:00,4.90271,4.90398,4.90233,4.90309,18000000.0
2008-02-29 06:03:00,4.90318,4.90408,4.90238,4.90238,16000000.0
2008-02-29 06:04:00,4.90348,4.90373,4.9024,4.90243,8000000.0
2008-02-29 06:05:00,4.90232,4.90335,4.90196,4.90206,10000000.0
2008-02-29 06:06:00,4.9022,4.9032,4.90131,4.90139,27000000.0
2008-02-29 06:07:00,4.90226,4.90298,4.90141,4.9022,17000000.0
2008-02-29 06:08:00,4.9021,4.90287,4.90159,4.90265,14000000.0
2008-02-29 06:09:00,4.90164,4.90296,4.90152,4.90182,13000000.0
2008-02-29 06:10:00,4.90176,4.90304,4.90149,4.90192,14000000.0
2008-02-29 06:11:00,4.90242,4.90317,4.90115,4.90295,16000000.0
2008-02-29 06:12:00,4.90252,4.90329,4.90179,4.9024,17000000.0
2008-02-29 06:13:00,4.90224,4.90311,4.9017,4.9017,14000000.0
2008-02-29 06:14:00,4.90286,4.90286,4.90152,4.90209,12000000.0
2008-02-29 06:15:00,4.90232,4.90288,4.90132,4.90211,13000000.0
2008-02-29 06:16:00,4.90251,4.90306,4.90144,4.90144,14000000.0
2008-02-29 06:17:00,4.90206,4.90262,4.90152,4.90247,11000000.0
2008-02-29 06:18:00,4.90243,4.90271,4.90125,4.90131,12000000.0
2008-02-29 06:19:00,4.9021,4.90272,4.90122,4.9019,19000000.0
2008-02-29 06:20:00,4.90241,4.90265,4.90164,4.90265,11000000.0
2008-02-29 06:21:00,4.90278,4.90287,4.90129,4.90175,9000000.0
2008-02-29 06:22:00,4.9027,4.9027,4.90107,4.90136,22000000.0
2008-02-29 06:23:00,4.90266,4.90266,4.90091,4.90091,18000000.0
2008-02-29 06:24:00,4.90071,4.90088,4.90063,4.90085,8000000.0
2008-02-29 06:25:00,4.90213,4.90238,4.90135,4.90135,9000000.0
2008-02-29 06:26:00,4.90291,4.90291,4.90131,4.90178,13000000.0
2008-02-29 06:27:00,4.90221,4.90275,4.90197,4.90208,15000000.0
2008-02-29 06:28:00,4.90279,4.90279,4.9008,4.90227,18000000.0
2008-02-29 06:29:00,4.90163,4.90251,4.9013,4.90186,16000000.0
2008-02-29 06:30:00,4.90217,4.90244,4.90139,4.9014,10000000.0
2008-02-29 06:31:00,4.9019,4.90249,4.90143,4.90167,13000000.0
2008-02-29 06:32:00,4.9007,4.90217,4.9007,4.90146,10000000.0
2008-02-29 06:33:00,4.90114,4.90189,4.9011,4.90185,10000000.0
2008-02-29 06:34:00,4.90157,4.90217,4.90101,4.90169,15000000.0
2008-02-29 06:35:00,4.90157,4.90236,4.90083,4.90083,13000000.0
2008-02-29 06:36:00,4.90139,4.90246,4.90109,4.90242,23000000.0
2008-02-29 06:37:00,4.90207,4.90207,4.9011,4.90166,11000000.0
2008-02-29 06:38:00,4.90157,4.90212,4.90102,4.90158,17000000.0
2008-02-29 06:39:00,4.90248,4.90248,4.90112,4.9014,8000000.0
2008-02-29 06:40:00,4.90102,4.90215,4.90072,4.90162,15000000.0
2008-02-29 06:41:00,4.90143,4.90158,4.9,4.9,15000000.0
2008-02-29 06:42:00,4.90076,4.90129,4.89971,4.8999,16000000.0
2008-02-29 06:43:00,4.89979,4.90061,4.89979,4.90007,12000000.0
2008-02-29 06:44:00,4.90167,4.90193,4.90046,4.90145,13000000.0
2008-02-29 06:45:00,4.90152,4.90239,4.90099,4.90167,14000000.0
2008-02-29 06:46:00,4.9026,4.90278,4.90138,4.9017,12000000.0
2008-02-29 06:47:00,4.90171,4.90334,4.90129,4.90334,11000000.0
2008-02-29 06:48:00,4.90312,4.90373,4.90177,4.90292,15000000.0
2008-02-29 06:49:00,4.90234,4.90446,4.90234,4.90446,17000000.0
2008-02-29 06:50:00,4.90367,4.90487,4.90314,4.90426,13000000.0
2008-02-29 06:51:00,4.9042,4.905,4.90411,4.90415,8000000.0
2008-02-29 06:52:00,4.90455,4.90494,4.90361,4.90394,14000000.0
2008-02-29 06:53:00,4.90328,4.90448,4.90259,4.90392,13000000.0
2008-02-29 06:54:00,4.90355,4.90386,4.9029,4.90298,8000000.0
2008-02-29 06:55:00,4.90234,4.90397,4.90234,4.90258,10000000.0
2008-02-29 06:56:00,4.90375,4.90398,4.90302,4.90372,11000000.0
2008-02-29 06:57:00,4.9047,4.9047,4.90317,4.90366,17000000.0
2008-02-29 06:58:00,4.90367,4.90378,4.90354,4.90368,12000000.0
2008-02-29 06:59:00,4.90345,4.904,4.90313,4.90399,14000000.0
2008-02-29 07:00:00,4.90221,4.9036,4.90221,4.90319,11000000.0
2008-02-29 07:01:00,4.90324,4.90346,4.90179,4.90179,10000000.0
2008-02-29 07:02:00,4.90297,4.90307,4.90182,4.90182,14000000.0
2008-02-29 07:03:00,4.9025,4.903,4.90209,4.9025,7000000.0
2008-02-29 07:04:00,4.90214,4.90283,4.90183,4.902,16000000.0
2008-02-29 07:05:00,4.90334,4.90334,4.90199,4.90228,15000000.0
2008-02-29 07:06:00,4.90211,4.90302,4.90125,4.90125,16000000.0
2008-02-29 07:07:00,4.90254,4.90295,4.90155,4.90155,12000000.0
2008-02-29 07:08:00,4.90376,4.90376,4.90186,4.90197,8000000.0
2008-02-29 07:09:00,4.90227,4.90235,4.90215,4.90215,8000000.0
2008-02-29 07:10:00,4.90235,4.90241,4.9021,4.90221,16000000.0
2008-02-29 07:11:00,4.90264,4.90318,4.90169,4.90258,17000000.0
2008-02-29 07:12:00,4.90299,4.90299,4.9008,4.90103,20000000.0
2008-02-29 07:13:00,4.90113,4.90327,4.90113,4.90308,18000000.0
2008-02-29 07:14:00,4.90283,4.90283,4.90107,4.90139,11000000.0
2008-02-29 07:15:00,4.90195,4.9028,4.90111,4.90241,18000000.0
2008-02-29 07:16:00,4.90208,4.9029,4.90143,4.9029,18000000.0
2008-02-29 07:17:00,4.90146,4.90244,4.90104,4.90181,12000000.0
2008-02-29 07:18:00,4.90127,4.90249,4.90124,4.9016,18000000.0
2008-02-29 07:19:00,4.90168,4.90237,4.90098,4.90142,14000000.0
2008-02-29 07:20:00,4.90193,4.90208,4.90111,4.90127,18000000.0
2008-02-29 07:21:00,4.90182,4.90258,4.90107,4.90172,13000000.0
2008-02-29 07:22:00,4.90285,4.90323,4.90168,4.90192,14000000.0
2008-02-29 07:23:00,4.90127,4.90267,4.90127,4.90205,15000000.0
2008-02-29 07:24:00,4.90248,4.90283,4.90167,4.90263,16000000.0
2008-02-29 07:25:00,4.90207,4.90207,4.90166,4.90198,15000000.0
2008-02-29 07:26:00,4.90314,4.90314,4.90166,4.90224,13000000.0
2008-02-29 07:27:00,4.90291,4.90329,4.90199,4.90251,12000000.0
2008-02-29 07:28:00,4.90228,4.90363,4.90185,4.90297,22000000.0
2008-02-29 07:29:00,4.9029,4.90359,4.90261,4.90316,16000000.0
2008-02-29 07:30:00,4.90306,4.90424,4.90289,4.90392,14000000.0
2008-02-29 07:31:00,4.90258,4.9048,4.90258,4.90377,13000000.0
2008-02-29 07:32:00,4.90248,4.90411,4.90233,4.90385,9000000.0
2008-02-29 07:33:00,4.90362,4.90362,4.90264,4.90267,7000000.0
2008-02-29 07:34:00,4.90277,4.90393,4.90195,4.90362,18000000.0
2008-02-29 07:35:00,4.90297,4.90383,4.90202,4.90202,9000000.0
2008-02-29 07:36:00,4.90252,4.90357,4.90189,4.90357,13000000.0
2008-02-29 07:37:00,4.90163,4.90336,4.90163,4.90212,11000000.0
2008-02-29 07:38:00,4.90205,4.90277,4.902,4.90225,11000000.0
2008-02-29 07:39:00,4.90234,4.90341,4.90194,4.90297,19000000.0
2008-02-29 07:40:00,4.90278,4.90311,4.90218,4.90229,11000000.0
2008-02-29 07:41:00,4.90201,4.90255,4.90176,4.90176,7000000.0
2008-02-29 07:42:00,4.90264,4.90327,4.9022,4.90248,13000000.0
2008-02-29 07:43:00,4.90233,4.90335,4.90206,4.90206,14000000.0
2008-02-29 07:44:00,4.90324,4.90324,4.90122,4.90247,10000000.0
2008-02-29 07:45:00,4.90102,4.90233,4.90102,4.90199,8000000.0
2008-02-29 07:46:00,4.90147,4.9024,4.90106,4.9019,13000000.0
2008-02-29 07:47:00,4.90138,4.9026,4.90059,4.90153,15000000.0
2008-02-29 07:48:00,4.90138,4.90251,4.9013,4.90194,13000000.0
2008-02-29 07:49:00,4.90314,4.90314,4.90144,4.9015,10000000.0
2008-02-29 07:50:00,4.90221,4.90269,4.90129,4.90192,17000000.0
2008-02-29 07:51:00,4.90086,4.90239,4.90051,4.90105,16000000.0
2008-02-29 07:52:00,4.90133,4.90133,4.9011,4.90127,13000000.0
2008-02-29 07:53:00,4.90077,4.90241,4.90077,4.90233,10000000.0
2008-02-29 07:54:00,4.90137,4.90246,4.901,4.90144,11000000.0
2008-02-29 07:55:00,4.90147,4.90191,4.90094,4.90141,12000000.0
2008-02-29 07:56:00,4.90103,4.90243,4.90103,4.9022,13000000.0
2008-02-29 07:57:00,4.90182,4.90292,4.9017,4.90207,8000000.0
2008-02-29 07:58:00,4.90164,4.90213,4.90093,4.90138,14000000.0
2008-02-29 07:59:00,4.90205,4.90268,4.90105,4.90206,15000000.0
2008-02-29 08:00:00,4.90217,4.90218,4.90063,4.90083,10000000.0
2008-02-29 08:01:00,4.9015,4.90206,4.90024,4.90124,13000000.0
2008-02-29 08:02:00,4.89996,4.9015,4.89968,4.89968,14000000.0
2008-02-29 08:03:00,4.90033,4.90161,4.89951,4.90016,12000000.0
2008-02-29 08:04:00,4.90068,4.90068,4.89808,4.89939,16000000.0
2008-02-29 08:05:00,4.89838,4.89923,4.89783,4.89923,14000000.0
2008-02-29 08:06:00,4.89925,4.89995,4.89866,4.89945,19000000.0
2008-02-29 08:07:00,4.89932,4.89948,4.89861,4.89928,19000000.0
2008-02-29 08:08:00,4.89816,4.89989,4.89816,4.89943,11000000.0
2008-02-29 08:09:00,4.89771,4.89938,4.89748,4.89891,10000000.0
2008-02-29 08:10:00,4.89853,4.89922,4.89793,4.89889,16000000.0
2008-02-29 08:11:00,4.89838,4.89927,4.89787,4.89915,9000000.0
2008-02-29 08:12:00,4.89855,4.89856,4.89791,4.89812,10000000.0
2008-02-29 08:13:00,4.89784,4.89916,4.89784,4.89824,11000000.0
2008-02-29 08:14:00,4.8985,4.89949,4.89774,4.89774,12000000.0
2008-02-29 08:15:00,4.89845,4.89888,4.89819,4.89819,15000000.0
2008-02-29 08:16:00,4.89896,4.89945,4.89838,4.89904,14000000.0
2008-02-29 08:17:00,4.89904,4.89969,4.89793,4.89793,10000000.0
2008-02-29 08:18:00,4.89791,4.89848,4.89707,4.89846,9000000.0
2008-02-29 08:19:00,4.89737,4.8981,4.89715,4.89762,11000000.0
2008-02-29 08:20:00,4.89877,4.89886,4.89718,4.89798,11000000.0
2008-02-29 08:21:00,4.89794,4.8987,4.89757,4.89815,20000000.0
2008-02-29 08:22:00,4.89841,4.89923,4.89742,4.89894,8000000.0
2008-02-29 08:23:00,4.89734,4.89897,4.89734,4.89897,12000000.0
2008-02-29 08:24:00,4.89908,4.89987,4.89775,4.89987,13000000.0
2008-02-29 08:25:00,4.89949,4.90002,4.8987,4.8991,12000000.0
2008-02-29 08:26:00,4.89877,4.90005,4.89847,4.89965,13000000.0
2008-02-29 08:27:00,4.89892,4.90019,4.89892,4.9,11000000.0
2008-02-29 08:28:00,4.89932,4.9005,4.89926,4.89953,8000000.0
2008-02-29 08:29:00,4.90077,4.90084,4.89946,4.90066,12000000.0
2008-02-29 08:30:00,4.90255,4.90281,4.90069,4.90096,11000000.0
2008-02-29 08:31:00,4.90204,4.90206,4.90076,4.90108,10000000.0
2008-02-29 08:32:00,4.90034,4.90176,4.90034,4.90088,13000000.0
2008-02-29 08:33:00,4.90105,4.90162,4.90035,4.90162,11000000.0
2008-02-29 08:34:00,4.90222,4.90222,4.90047,4.90077,17000000.0
2008-02-29 08:35:00,4.9011,4.90154,4.89999,4.90119,11000000.0
2008-02-29 08:36:00,4.90026,4.90122,4.90026,4.9011,10000000.0
2008-02-29 08:37:00,4.90065,4.90121,4.90001,4.90012,9000000.0
2008-02-29 08:38:00,4.90086,4.90185,4.90012,4.90076,18000000.0
2008-02-29 08:39:00,4.90081,4.90166,4.90073,4.90113,8000000.0
2008-02-29 08:40:00,4.90151,4.90242,4.9014,4.90192,7000000.0
2008-02-29 08:41:00,4.90218,4.90293,4.90174,4.90234,16000000.0
2008-02-29 08:42:00,4.9022,4.90274,4.90134,4.90187,14000000.0
2008-02-29 08:43:00,4.90185,4.90227,4.90121,4.90145,12000000.0
2008-02-29 08:44:00,4.90243,4.90243,4.90089,4.90118,9000000.0
2008-02-29 08:45:00,4.90136,4.90241,4.90075,4.90195,18000000.0
2008-02-29 08:46:00,4.90181,4.90367,4.90172,4.90367,14000000.0
2008-02-29 08:47:00,4.90227,4.90416,4.90227,4.90355,18000000.0
2008-02-29 08:48:00,4.9032,4.90474,4.90303,4.90384,12000000.0
2008-02-29 08:49:00,4.90363,4.90417,4.90286,4.90301,14000000.0
2008-02-29 08:50:00,4.90385,4.90433,4.90296,4.90323,16000000.0
2008-02-29 08:51:00,4.90211,4.90381,4.90171,4.90191,21000000.0
2008-02-29 08:52:00,4.90216,4.90337,4.90111,4.90174,20000000.0
2008-02-29 08:53:00,4.90309,4.90309,4.90071,4.90071,7000000.0
2008-02-29 08:54:00,4.90198,4.90223,4.90101,4.90148,17000000.0
2008-02-29 08:55:00,4.90146,4.9028,4.90111,4.90246,12000000.0
2008-02-29 08:56:00,4.90194,4.90416,4.90194,4.90332,17000000.0
2008-02-29 08:57:00,4.90402,4.90446,4.90295,4.90359,16000000.0
2008-02-29 08:58:00,4.90353,4.90427,4.90296,4.90369,12000000.0
2008-02-29 08:59:00,4.90332,4.90411,4.90251,4.90251,13000000.0
2008-02-29 09:00:00,4.90347,4.90442,4.90245,4.90435,17000000.0
2008-02-29 09:01:00,4.90337,4.9039,4.90272,4.90297,13000000.0
2008-02-29 09:02:00,4.90329,4.90395,4.90307,4.9036,8000000.0
2008-02-29 09:03:00,4.90437,4.90449,4.90274,4.90325,16000000.0
2008-02-29 09:04:00,4.90315,4.90379,4.90242,4.90329,8000000.0
2008-02-29 09:05:00,4.90205,4.90256,4.90029,4.90029,11000000.0
2008-02-29 09:06:00,4.90061,4.9015,4.89981,4.9005,10000000.0
2008-02-29 09:07:00,4.90098,4.90136,4.89996,4.89996,10000000.0
2008-02-29 09:08:00,4.8997,4.90264,4.89888,4.89967,19000000.0
2008-02-29 09:09:00,4.89947,4.90064,4.89903,4.89943,16000000.0
2008-02-29 09:10:00,4.89978,4.90193,4.8997,4.90191,8000000.0
2008-02-29 09:11:00,4.90181,4.90226,4.90078,4.90178,11000000.0
2008-02-29 09:12:00,4.90088,4.902,4.90021,4.90139,16000000.0
2008-02-29 09:13:00,4.90067,4.90074,4.8983,4.89858,15000000.0
2008-02-29 09:14:00,4.89832,4.89956,4.89786,4.89786,17000000.0
2008-02-29 09:15:00,4.89766,4.89795,4.89547,4.89735,12000000.0
2008-02-29 09:16:00,4.89759,4.89822,4.89682,4.89766,14000000.0
2008-02-29 09:17:00,4.89697,4.89823,4.89622,4.89731,14000000.0
2008-02-29 09:18:00,4.89726,4.89734,4.89562,4.89622,18000000.0
2008-02-29 09:19:00,4.89626,4.89714,4.89583,4.89583,14000000.0
2008-02-29 09:20:00,4.89741,4.8978,4.89619,4.89702,18000000.0
2008-02-29 09:21:00,4.89791,4.89808,4.89584,4.89674,17000000.0
2008-02-29 09:22:00,4.89809,4.89867,4.8971,4.89714,13000000.0
2008-02-29 09:23:00,4.89875,4.8992,4.89787,4.89787,12000000.0
2008-02-29 09:24:00,4.89794,4.89921,4.89709,4.89864,14000000.0
2008-02-29 09:25:00,4.89781,4.89943,4.89781,4.89943,9000000.0
2008-02-29 09:26:00,4.89864,4.89976,4.89752,4.89973,13000000.0
2008-02-29 09:27:00,4.90012,4.90023,4.8981,4.89889,13000000.0
2008-02-29 09:28:00,4.89945,4.89945,4.8965,4.89758,19000000.0
2008-02-29 09:29:00,4.89654,4.89811,4.89654,4.89757,14000000.0
2008-02-29 09:30:00,4.89602,4.89793,4.89537,4.89715,15000000.0
2008-02-29 09:31:00,4.89835,4.89835,4.89495,4.8958,11000000.0
2008-02-29 09:32:00,4.89583,4.89757,4.895,4.89706,16000000.0
2008-02-29 09:33:00,4.89746,4.89789,4.89637,4.89726,9000000.0
2008-02-29 09:34:00,4.89729,4.89817,4.89591,4.8973,18000000.0
2008-02-29 09:35:00,4.89805,4.89886,4.89684,4.89886,14000000.0
2008-02-29 09:36:00,4.89855,4.89867,4.89772,4.89817,16000000.0
2008-02-29 09:37:00,4.89799,4.89884,4.89732,4.89815,20000000.0
2008-02-29 09:38:00,4.8994,4.89977,4.89811,4.89904,19000000.0
2008-02-29 09:39:00,4.89906,4.89955,4.89814,4.89929,16000000.0
2008-02-29 09:40:00,4.89741,4.8983,4.89684,4.89744,12000000.0
2008-02-29 09:41:00,4.89754,4.89777,4.89594,4.89594,18000000.0
2008-02-29 09:42:00,4.89574,4.89731,4.89566,4.89636,16000000.0
2008-02-29 09:43:00,4.89604,4.89673,4.89429,4.89555,15000000.0
2008-02-29 09:44:00,4.89297,4.89475,4.89165,4.89165,13000000.0
2008-02-29 09:45:00,4.89246,4.89305,4.89016,4.89205,13000000.0
2008-02-29 09:46:00,4.89275,4.89351,4.89154,4.89199,17000000.0
2008-02-29 09:47:00,4.89324,4.89426,4.89204,4.89233,13000000.0
2008-02-29 09:48:00,4.89429,4.89429,4.89253,4.89268,16000000.0
2008-02-29 09:49:00,4.89277,4.89302,4.89064,4.89178,17000000.0
2008-02-29 09:50:00,4.88966,4.89093,4.88728,4.88978,12000000.0
2008-02-29 09:51:00,4.88976,4.89232,4.88494,4.8867,16000000.0
2008-02-29 09:52:00,4.88498,4.88712,4.88414,4.88443,16000000.0
2008-02-29 09:53:00,4.88459,4.8865,4.88459,4.88515,15000000.0
2008-02-29 09:54:00,4.88801,4.88898,4.88655,4.88861,15000000.0
2008-02-29 09:55:00,4.889,4.89009,4.88718,4.88859,15000000.0
2008-02-29 09:56:00,4.88799,4.88857,4.88645,4.8877,17000000.0
2008-02-29 09:57:00,4.88712,4.88898,4.88712,4.88844,12000000.0
2008-02-29 09:58:00,4.88806,4.88844,4.88545,4.88632,14000000.0
2008-02-29 09:59:00,4.88649,4.88649,4.88525,4.88627,10000000.0
2008-02-29 10:00:00,4.88572,4.88696,4.8855,4.88619,11000000.0
2008-02-29 10:01:00,4.88757,4.88904,4.88618,4.88767,24000000.0
2008-02-29 10:02:00,4.88809,4.88975,4.88768,4.88902,14000000.0
2008-02-29 10:03:00,4.88783,4.8894,4.8876,4.88876,16000000.0
2008-02-29 10:04:00,4.88965,4.88965,4.88655,4.88771,10000000.0
2008-02-29 10:05:00,4.88537,4.88761,4.88501,4.88713,10000000.0
2008-02-29 10:06:00,4.88518,4.88667,4.88518,4.88597,9000000.0
2008-02-29 10:07:00,4.88576,4.88718,4.88559,4.88718,11000000.0
2008-02-29 10:08:00,4.887,4.8876,4.88642,4.8876,9000000.0
2008-02-29 10:09:00,4.88706,4.88811,4.88644,4.88684,11000000.0
2008-02-29 10:10:00,4.88795,4.88855,4.88691,4.88708,15000000.0
2008-02-29 10:11:00,4.88845,4.88969,4.88767,4.88969,16000000.0
2008-02-29 10:12:00,4.88967,4.88993,4.88827,4.88855,19000000.0
2008-02-29 10:13:00,4.88956,4.88956,4.88783,4.88792,9000000.0
2008-02-29 10:14:00,4.88995,4.88995,4.88732,4.88732,11000000.0
2008-02-29 10:15:00,4.888,4.88851,4.88742,4.88759,8000000.0
2008-02-29 10:16:00,4.88803,4.88942,4.88802,4.88926,17000000.0
2008-02-29 10:17:00,4.89003,4.89097,4.88885,4.89097,16000000.0
2008-02-29 10:18:00,4.8907,4.89255,4.89016,4.89037,16000000.0
2008-02-29 10:19:00,4.89047,4.89182,4.88974,4.89016,17000000.0
2008-02-29 10:20:00,4.88932,4.89092,4.88915,4.89057,16000000.0
2008-02-29 10:21:00,4.89019,4.89142,4.88964,4.89142,7000000.0
2008-02-29 10:22:00,4.89132,4.89162,4.89044,4.89145,10000000.0
2008-02-29 10:23:00,4.89065,4.89175,4.88962,4.88962,14000000.0
2008-02-29 10:24:00,4.89096,4.89206,4.88973,4.89206,13000000.0
2008-02-29 10:25:00,4.89097,4.89097,4.88924,4.88967,12000000.0
2008-02-29 10:26:00,4.88909,4.8894,4.88785,4.88808,11000000.0
2008-02-29 10:27:00,4.8867,4.88838,4.88639,4.88838,13000000.0
2008-02-29 10:28:00,4.8866,4.88866,4.8866,4.88697,13000000.0
2008-02-29 10:29:00,4.88906,4.88927,4.88755,4.88839,11000000.0
2008-02-29 10:30:00,4.88918,4.89033,4.88832,4.89031,9000000.0
2008-02-29 10:31:00,4.88911,4.89027,4.88872,4.88926,16000000.0
2008-02-29 10:32:00,4.89086,4.89109,4.88929,4.88929,9000000.0
2008-02-29 10:33:00,4.88939,4.89154,4.88892,4.89144,12000000.0
2008-02-29 10:34:00,4.89153,4.89153,4.88894,4.8894,11000000.0
2008-02-29 10:35:00,4.8888,4.89119,4.88769,4.89111,17000000.0
2008-02-29 10:36:00,4.89125,4.89125,4.89003,4.89056,10000000.0
2008-02-29 10:37:00,4.89003,4.8918,4.88962,4.89108,15000000.0
2008-02-29 10:38:00,4.89027,4.89162,4.89,4.89088,17000000.0
2008-02-29 10:39:00,4.89168,4.89212,4.89075,4.89102,13000000.0
2008-02-29 10:40:00,4.89253,4.89393,4.89199,4.89265,10000000.0
2008-02-29 10:41:00,4.89416,4.89416,4.89237,4.89237,15000000.0
2008-02-29 10:42:00,4.89326,4.89378,4.89204,4.89373,12000000.0
2008-02-29 10:43:00,4.89308,4.89367,4.89197,4.89367,13000000.0
2008-02-29 10:44:00,4.89374,4.89526,4.89277,4.89526,12000000.0
2008-02-29 10:45:00,4.89378,4.89463,4.89316,4.8941,13000000.0
2008-02-29 10:46:00,4.89415,4.89482,4.89289,4.89323,13000000.0
2008-02-29 10:47:00,4.89458,4.89465,4.89325,4.89424,7000000.0
2008-02-29 10:48:00,4.89433,4.89668,4.89413,4.89554,12000000.0
2008-02-29 10:49:00,4.89592,4.89637,4.89544,4.89554,10000000.0
2008-02-29 10:50:00,4.89484,4.89611,4.89388,4.89464,14000000.0
2008-02-29 10:51:00,4.89452,4.89609,4.89421,4.89609,11000000.0
2008-02-29 10:52:00,4.89672,4.89672,4.89478,4.89506,20000000.0
2008-02-29 10:53:00,4.89625,4.89647,4.89542,4.89607,9000000.0
2008-02-29 10:54:00,4.89543,4.896,4.89457,4.896,18000000.0
2008-02-29 10:55:00,4.89593,4.89645,4.89503,4.89543,10000000.0
2008-02-29 10:56:00,4.89503,4.89874,4.89503,4.89732,11000000.0
2008-02-29 10:57:00,4.89698,4.89818,4.89623,4.89818,8000000.0
2008-02-29 10:58:00,4.89617,4.89797,4.89525,4.89621,10000000.0
2008-02-29 10:59:00,4.89446,4.89593,4.89292,4.894,10000000.0
2008-02-29 11:00:00,4.89341,4.89448,4.89287,4.89359,15000000.0
2008-02-29 11:01:00,4.89447,4.89618,4.89425,4.89618,12000000.0
2008-02-29 11:02:00,4.89536,4.89595,4.8943,4.89595,8000000.0
2008-02-29 11:03:00,4.8956,4.89613,4.89417,4.89504,11000000.0
2008-02-29 11:04:00,4.89548,4.89574,4.89365,4.89574,15000000.0
2008-02-29 11:05:00,4.89454,4.89571,4.89366,4.89455,17000000.0
2008-02-29 11:06:00,4.89544,4.89699,4.894,4.89588,12000000.0
2008-02-29 11:07:00,4.89655,4.8967,4.8953,4.89612,11000000.0
2008-02-29 11:08:00,4.8957,4.89611,4.89469,4.89501,22000000.0
2008-02-29 11:09:00,4.8948,4.89589,4.89461,4.8949,9000000.0
2008-02-29 11:10:00,4.89612,4.89648,4.89467,4.89467,16000000.0
2008-02-29 11:11:00,4.89625,4.89652,4.89449,4.89563,7000000.0
2008-02-29 11:12:00,4.89567,4.89645,4.89483,4.89614,15000000.0
2008-02-29 11:13:00,4.89661,4.89661,4.8945,4.89483,11000000.0
2008-02-29 11:14:00,4.8955,4.89724,4.89537,4.8968,18000000.0
2008-02-29 11:15:00,4.89691,4.89708,4.89548,4.89563,11000000.0
2008-02-29 11:16:00,4.89437,4.89626,4.89415,4.89582,13000000.0
2008-02-29 11:17:00,4.89503,4.89597,4.89387,4.89437,13000000.0
2008-02-29 11:18:00,4.89407,4.89407,4.89204,4.89204,9000000.0
2008-02-29 11:19:00,4.8936,4.89387,4.89257,4.89379,17000000.0
2008-02-29 11:20:00,4.89345,4.89349,4.89197,4.89309,14000000.0
2008-02-29 11:21:00,4.89292,4.89346,4.89212,4.89346,14000000.0
2008-02-29 11:22:00,4.89403,4.89434,4.89211,4.89314,22000000.0
2008-02-29 11:23:00,4.89352,4.89389,4.89301,4.89335,8000000.0
2008-02-29 11:24:00,4.89405,4.89429,4.89256,4.89413,18000000.0
2008-02-29 11:25:00,4.89382,4.89391,4.89282,4.89381,9000000.0
2008-02-29 11:26:00,4.8933,4.8933,4.89051,4.89051,15000000.0
2008-02-29 11:27:00,4.89032,4.89211,4.89032,4.89132,10000000.0
2008-02-29 11:28:00,4.89128,4.89214,4.8908,4.89091,13000000.0
2008-02-29 11:29:00,4.89242,4.89242,4.89024,4.89159,17000000.0
2008-02-29 11:30:00,4.89206,4.89281,4.89085,4.89156,13000000.0
2008-02-29 11:31:00,4.89145,4.89218,4.89025,4.89025,12000000.0
2008-02-29 11:32:00,4.89063,4.89263,4.89063,4.89075,20000000.0
2008-02-29 11:33:00,4.89135,4.89258,4.89028,4.89114,16000000.0
2008-02-29 11:34:00,4.89145,4.89264,4.89107,4.89132,13000000.0
2008-02-29 11:35:00,4.89281,4.89281,4.89087,4.89087,14000000.0
2008-02-29 11:36:00,4.89212,4.8923,4.89112,4.8923,11000000.0
2008-02-29 11:37:00,4.89116,4.89231,4.89022,4.89131,16000000.0
2008-02-29 11:38:00,4.89166,4.89166,4.89041,4.89041,8000000.0
2008-02-29 11:39:00,4.89088,4.89088,4.88943,4.89024,11000000.0
2008-02-29 11:40:00,4.88955,4.89036,4.88904,4.88917,12000000.0
2008-02-29 11:41:00,4.8904,4.89145,4.88963,4.89145,10000000.0
2008-02-29 11:42:00,4.8915,4.89206,4.89073,4.89077,10000000.0
2008-02-29 11:43:00,4.89178,4.89316,4.89023,4.89303,17000000.0
2008-02-29 11:44:00,4.89268,4.89449,4.89213,4.89437,15000000.0
2008-02-29 11:45:00,4.89397,4.89397,4.89282,4.89366,16000000.0
2008-02-29 11:46:00,4.89287,4.89445,4.89284,4.89284,7000000.0
2008-02-29 11:47:00,4.89467,4.89496,4.89357,4.89496,16000000.0
2008-02-29 11:48:00,4.89375,4.89593,4.8936,4.89587,13000000.0
2008-02-29 11:49:00,4.89567,4.89575,4.89481,4.89511,10000000.0
2008-02-29 11:50:00,4.89599,4.89653,4.89452,4.89526,12000000.0
2008-02-29 11:51:00,4.89477,4.89663,4.89477,4.89631,14000000.0
2008-02-29 11:52:00,4.89517,4.89674,4.89483,4.89507,18000000.0
2008-02-29 11:53:00,4.8951,4.89608,4.89452,4.89578,16000000.0
2008-02-29 11:54:00,4.89574,4.89584,4.8946,4.8946,8000000.0
2008-02-29 11:55:00,4.89494,4.89601,4.89475,4.89517,8000000.0
2008-02-29 11:56:00,4.89495,4.89791,4.89479,4.89791,8000000.0
2008-02-29 11:57:00,4.8972,4.89787,4.89651,4.89765,11000000.0
2008-02-29 11:58:00,4.89771,4.89788,4.89576,4.89763,14000000.0
2008-02-29 11:59:00,4.89747,4.89748,4.89587,4.897,11000000.0
2008-02-29 12:00:00,4.89644,4.89851,4.89625,4.89774,15000000.0
2008-02-29 12:01:00,4.89803,4.89803,4.89601,4.89729,13000000.0
2008-02-29 12:02:00,4.89713,4.89713,4.89531,4.89531,15000000.0
2008-02-29 12:03:00,4.89531,4.89555,4.89439,4.89547,11000000.0
2008-02-29 12:04:00,4.89579,4.89579,4.8942,4.8942,9000000.0
2008-02-29 12:05:00,4.89572,4.89584,4.89409,4.8958,9000000.0
2008-02-29 12:06:00,4.89444,4.89603,4.89444,4.89555,15000000.0
2008-02-29 12:07:00,4.8955,4.8955,4.89372,4.89381,11000000.0
2008-02-29 12:08:00,4.89479,4.89486,4.89327,4.89339,8000000.0
2008-02-29 12:09:00,4.89426,4.89426,4.89223,4.89243,18000000.0
2008-02-29 12:10:00,4.89359,4.89434,4.89318,4.89419,14000000.0
2008-02-29 12:11:00,4.89265,4.89443,4.89265,4.89322,9000000.0
2008-02-29 12:12:00,4.89402,4.8953,4.89334,4.89473,18000000.0
2008-02-29 12:13:00,4.89362,4.89478,4.89311,4.89405,12000000.0
2008-02-29 12:14:00,4.89314,4.89404,4.89302,4.89404,10000000.0
2008-02-29 12:15:00,4.89396,4.89595,4.89396,4.89423,8000000.0
2008-02-29 12:16:00,4.89525,4.89603,4.89464,4.89603,14000000.0
2008-02-29 12:17:00,4.89583,4.89583,4.89439,4.89556,13000000.0
2008-02-29 12:18:00,4.89457,4.89547,4.89416,4.89547,10000000.0
2008-02-29 12:19:00,4.89375,4.8956,4.89375,4.89398,11000000.0
2008-02-29 12:20:00,4.89524,4.89579,4.8943,4.89516,8000000.0
2008-02-29 12:21:00,4.89596,4.89645,4.89493,4.89613,20000000.0
2008-02-29 12:22:00,4.89491,4.89691,4.89491,4.8962,14000000.0
2008-02-29 12:23:00,4.89728,4.89757,4.89645,4.89688,11000000.0
2008-02-29 12:24:00,4.89632,4.89807,4.89632,4.89735,17000000.0
2008-02-29 12:25:00,4.89632,4.89792,4.89632,4.89703,12000000.0
2008-02-29 12:26:00,4.89678,4.89896,4.89678,4.89813,7000000.0
2008-02-29 12:27:00,4.89837,4.89837,4.89696,4.89696,7000000.0
2008-02-29 12:28:00,4.89715,4.89801,4.89636,4.8967,19000000.0
2008-02-29 12:29:00,4.89697,4.89697,4.89533,4.89649,12000000.0
2008-02-29 12:30:00,4.89554,4.89749,4.89554,4.89719,10000000.0
2008-02-29 12:31:00,4.89683,4.8975,4.89605,4.89629,12000000.0
2008-02-29 12:32:00,4.89699,4.89699,4.89578,4.89668,12000000.0
2008-02-29 12:33:00,4.89679,4.89679,4.89462,4.89494,15000000.0
2008-02-29 12:34:00,4.89419,4.89719,4.89419,4.89499,12000000.0
2008-02-29 12:35:00,4.89546,4.89574,4.89403,4.89568,12000000.0
2008-02-29 12:36:00,4.89384,4.89614,4.89384,4.89614,15000000.0
2008-02-29 12:37:00,4.89451,4.89601,4.89427,4.89601,8000000.0
2008-02-29 12:38:00,4.8944,4.89618,4.8944,4.89444,15000000.0
2008-02-29 12:39:00,4.89501,4.89566,4.89443,4.89539,14000000.0
2008-02-29 12:40:00,4.89545,4.89545,4.89373,4.89373,18000000.0
2008-02-29 12:41:00,4.89527,4.89527,4.89401,4.8941,11000000.0
2008-02-29 12:42:00,4.8946,4.89505,4.89323,4.89466,17000000.0
2008-02-29 12:43:00,4.89406,4.89533,4.89357,4.89533,11000000.0
2008-02-29 12:44:00,4.89493,4.89493,4.89345,4.89461,13000000.0
2008-02-29 12:45:00,4.89435,4.89494,4.89345,4.89384,10000000.0
2008-02-29 12:46:00,4.89303,4.89531,4.89303,4.89509,20000000.0
2008-02-29 12:47:00,4.89526,4.89528,4.89363,4.89363,10000000.0
2008-02-29 12:48:00,4.89484,4.89484,4.89183,4.89183,10000000.0
2008-02-29 12:49:00,4.89235,4.89346,4.89132,4.89201,15000000.0
2008-02-29 12:50:00,4.89319,4.89319,4.89091,4.89091,14000000.0
2008-02-29 12:51:00,4.89186,4.89186,4.89006,4.89006,14000000.0
2008-02-29 12:52:00,4.89121,4.8918,4.8902,4.89117,9000000.0
2008-02-29 12:53:00,4.89082,4.89195,4.89056,4.89069,9000000.0
2008-02-29 12:54:00,4.89175,4.89207,4.89061,4.892,20000000.0
2008-02-29 12:55:00,4.8912,4.89396,4.89041,4.89396,12000000.0
2008-02-29 12:56:00,4.8926,4.89508,4.8926,4.89506,7000000.0
2008-02-29 12:57:00,4.89448,4.89561,4.89407,4.89433,13000000.0
2008-02-29 12:58:00,4.89308,4.89493,4.89308,4.8949,16000000.0
2008-02-29 12:59:00,4.89388,4.89515,4.89281,4.89385,14000000.0
2008-02-29 13:00:00,4.89317,4.89446,4.89241,4.89268,12000000.0
2008-02-29 13:01:00,4.89307,4.89571,4.89307,4.8956,17000000.0
2008-02-29 13:02:00,4.89449,4.89568,4.89421,4.89568,10000000.0
2008-02-29 13:03:00,4.8956,4.8966,4.89357,4.89626,22000000.0
2008-02-29 13:04:00,4.89686,4.89939,4.8966,4.89799,20000000.0
2008-02-29 13:05:00,4.8995,4.9011,4.89828,4.89857,14000000.0
2008-02-29 13:06:00,4.90017,4.90039,4.89814,4.89853,17000000.0
2008-02-29 13:07:00,4.89884,4.90077,4.89866,4.90066,22000000.0
2008-02-29 13:08:00,4.8997,4.90132,4.8997,4.90064,12000000.0
2008-02-29 13:09:00,4.90179,4.9022,4.90055,4.90056,12000000.0
2008-02-29 13:10:00,4.90055,4.90312,4.90055,4.9031,20000000.0
2008-02-29 13:11:00,4.90315,4.90366,4.90207,4.90363,12000000.0
2008-02-29 13:12:00,4.90375,4.90568,4.90275,4.90568,16000000.0
2008-02-29 13:13:00,4.90563,4.90704,4.90379,4.90631,14000000.0
2008-02-29 13:14:00,4.90493,4.9053,4.90171,4.90296,17000000.0
2008-02-29 13:15:00,4.90118,4.9029,4.90118,4.90245,7000000.0
2008-02-29 13:16:00,4.90301,4.90301,4.90044,4.90123,9000000.0
2008-02-29 13:17:00,4.90065,4.90196,4.89931,4.89947,15000000.0
2008-02-29 13:18:00,4.90042,4.90178,4.89927,4.90178,17000000.0
2008-02-29 13:19:00,4.90144,4.90176,4.89958,4.90042,15000000.0
2008-02-29 13:20:00,4.90068,4.90107,4.89922,4.90023,12000000.0
2008-02-29 13:21:00,4.89885,4.9007,4.89785,4.89877,24000000.0
2008-02-29 13:22:00,4.90023,4.90057,4.89876,4.89978,12000000.0
2008-02-29 13:23:00,4.89789,4.89909,4.89618,4.8977,12000000.0
2008-02-29 13:24:00,4.89659,4.89874,4.89589,4.89589,18000000.0
2008-02-29 13:25:00,4.89709,4.89709,4.89369,4.89369,12000000.0
2008-02-29 13:26:00,4.89434,4.89578,4.89354,4.89482,12000000.0
2008-02-29 13:27:00,4.89534,4.89625,4.89463,4.89561,9000000.0
2008-02-29 13:28:00,4.89774,4.89774,4.89609,4.89609,15000000.0
2008-02-29 13:29:00,4.89686,4.89751,4.89508,4.89751,14000000.0
2008-02-29 13:30:00,4.89576,4.89714,4.89576,4.89682,11000000.0
2008-02-29 13:31:00,4.89658,4.89759,4.8956,4.89648,11000000.0
2008-02-29 13:32:00,4.89615,4.8966,4.894,4.8966,8000000.0
2008-02-29 13:33:00,4.89761,4.89879,4.89431,4.89879,14000000.0
2008-02-29 13:34:00,4.89746,4.90028,4.89746,4.90028,11000000.0
2008-02-29 13:35:00,4.90061,4.90102,4.89933,4.89992,16000000.0
2008-02-29 13:36:00,4.89924,4.89957,4.89758,4.89941,8000000.0
2008-02-29 13:37:00,4.89775,4.90008,4.89775,4.89934,17000000.0
2008-02-29 13:38:00,4.89733,4.89892,4.89733,4.89836,14000000.0
2008-02-29 13:39:00,4.89864,4.89964,4.89841,4.89946,10000000.0
2008-02-29 13:40:00,4.89896,4.89896,4.89746,4.89746,8000000.0
2008-02-29 13:41:00,4.89773,4.89834,4.89722,4.89739,11000000.0
2008-02-29 13:42:00,4.89802,4.89882,4.89743,4.89757,14000000.0
2008-02-29 13:43:00,4.89799,4.89883,4.89757,4.89807,11000000.0
2008-02-29 13:44:00,4.89827,4.89944,4.89803,4.89812,11000000.0
2008-02-29 13:45:00,4.89922,4.89951,4.89814,4.89951,14000000.0
2008-02-29 13:46:00,4.89857,4.89923,4.89825,4.89923,11000000.0
2008-02-29 13:47:00,4.89748,4.89907,4.89701,4.89701,13000000.0
2008-02-29 13:48:00,4.89842,4.89858,4.89672,4.89672,14000000.0
2008-02-29 13:49:00,4.89859,4.89933,4.89709,4.8984,12000000.0
2008-02-29 13:50:00,4.89777,4.89887,4.8968,4.89865,16000000.0
2008-02-29 13:51:00,4.89755,4.89852,4.89541,4.89543,14000000.0
2008-02-29 13:52:00,4.89564,4.89685,4.89523,4.89685,10000000.0
2008-02-29 13:53:00,4.89579,4.89732,4.89579,4.89732,10000000.0
2008-02-29 13:54:00,4.89754,4.89754,4.89596,4.89596,8000000.0
2008-02-29 13:55:00,4.89733,4.89764,4.89599,4.89671,13000000.0
2008-02-29 13:56:00,4.8972,4.89845,4.8972,4.89789,17000000.0
2008-02-29 13:57:00,4.89775,4.89898,4.89775,4.89898,13000000.0
2008-02-29 13:58:00,4.89891,4.89937,4.89816,4.89824,7000000.0
2008-02-29 13:59:00,4.89913,4.89925,4.89817,4.89925,9000000.0
2008-02-29 14:00:00,4.8993,4.8993,4.89765,4.8988,7000000.0
2008-02-29 14:01:00,4.89925,4.89948,4.89853,4.89872,11000000.0
2008-02-29 14:02:00,4.89995,4.9002,4.89793,4.9002,19000000.0
2008-02-29 14:03:00,4.89808,4.89964,4.89808,4.89951,13000000.0
2008-02-29 14:04:00,4.89908,4.89967,4.89752,4.89961,22000000.0
2008-02-29 14:05:00,4.89942,4.89985,4.8977,4.89843,17000000.0
2008-02-29 14:06:00,4.89938,4.89986,4.89868,4.89972,11000000.0
2008-02-29 14:07:00,4.89963,4.89981,4.89867,4.89981,9000000.0
2008-02-29 14:08:00,4.89997,4.89999,4.89857,4.8999,11000000.0
2008-02-29 14:09:00,4.89921,4.89921,4.89732,4.89822,12000000.0
2008-02-29 14:10:00,4.89898,4.89898,4.89756,4.89815,13000000.0
2008-02-29 14:11:00,4.89914,4.89947,4.89745,4.89947,14000000.0
2008-02-29 14:12:00,4.89963,4.90097,4.89878,4.90097,11000000.0
2008-02-29 14:13:00,4.9002,4.9016,4.9002,4.90093,11000000.0
2008-02-29 14:14:00,4.90241,4.90241,4.90024,4.9003,7000000.0
2008-02-29 14:15:00,4.9023,4.90244,4.90101,4.90217,14000000.0
2008-02-29 14:16:00,4.90231,4.90231,4.90022,4.90082,13000000.0
2008-02-29 14:17:00,4.9014,4.9024,4.90021,4.90151,22000000.0
2008-02-29 14:18:00,4.90126,4.90174,4.89918,4.90083,15000000.0
2008-02-29 14:19:00,4.89809,4.90063,4.89717,4.89907,12000000.0
2008-02-29 14:20:00,4.89955,4.89992,4.89817,4.8983,7000000.0
2008-02-29 14:21:00,4.89733,4.89844,4.89651,4.89715,13000000.0
2008-02-29 14:22:00,4.89817,4.90004,4.89746,4.89861,8000000.0
2008-02-29 14:23:00,4.89867,4.89995,4.89827,4.89827,11000000.0
2008-02-29 14:24:00,4.90031,4.90041,4.89864,4.9003,13000000.0
2008-02-29 14:25:00,4.90064,4.90084,4.89965,4.89971,15000000.0
2008-02-29 14:26:00,4.90178,4.90207,4.90047,4.90099,8000000.0
2008-02-29 14:27:00,4.90211,4.9022,4.90007,4.90026,10000000.0
2008-02-29 14:28:00,4.90049,4.90263,4.90049,4.90183,11000000.0
2008-02-29 14:29:00,4.90304,4.90366,4.90181,4.90279,21000000.0
2008-02-29 14:30:00,4.90355,4.90384,4.90256,4.90282,11000000.0
2008-02-29 14:31:00,4.90324,4.90324,4.90084,4.90088,17000000.0
2008-02-29 14:32:00,4.90234,4.90347,4.9014,4.90177,15000000.0
2008-02-29 14:33:00,4.90264,4.90264,4.90122,4.90171,8000000.0
2008-02-29 14:34:00,4.90014,4.90143,4.89984,4.90028,9000000.0
2008-02-29 14:35:00,4.90018,4.90241,4.90018,4.90193,11000000.0
2008-02-29 14:36:00,4.90139,4.90186,4.9,4.90014,15000000.0
2008-02-29 14:37:00,4.90195,4.90375,4.90134,4.90328,8000000.0
2008-02-29 14:38:00,4.90505,4.90561,4.90283,4.90485,10000000.0
2008-02-29 14:39:00,4.90337,4.90469,4.90297,4.90437,19000000.0
2008-02-29 14:40:00,4.90373,4.90697,4.9036,4.90404,15000000.0
2008-02-29 14:41:00,4.90391,4.90391,4.90096,4.90216,15000000.0
2008-02-29 14:42:00,4.90186,4.90589,4.90096,4.90434,17000000.0
2008-02-29 14:43:00,4.90448,4.90694,4.90228,4.90262,15000000.0
2008-02-29 14:44:00,4.9042,4.90436,4.90183,4.90243,15000000.0
2008-02-29 14:45:00,4.90422,4.90422,4.90202,4.90234,9000000.0
2008-02-29 14:46:00,4.90386,4.90393,4.90288,4.90377,11000000.0
2008-02-29 14:47:00,4.90487,4.90512,4.90238,4.90362,12000000.0
2008-02-29 14:48:00,4.90294,4.90505,4.90294,4.90431,12000000.0
2008-02-29 14:49:00,4.90253,4.90558,4.90253,4.90558,12000000.0
2008-02-29 14:50:00,4.90539,4.90615,4.9032,4.90412,15000000.0
2008-02-29 14:51:00,4.90611,4.90748,4.90484,4.90656,10000000.0
2008-02-29 14:52:00,4.9078,4.9078,4.90452,4.90614,13000000.0
2008-02-29 14:53:00,4.90787,4.90787,4.90536,4.90699,13000000.0
2008-02-29 14:54:00,4.90513,4.90632,4.90449,4.90599,9000000.0
2008-02-29 14:55:00,4.90579,4.9062,4.90397,4.90526,16000000.0
2008-02-29 14:56:00,4.90316,4.90532,4.90276,4.90417,15000000.0
2008-02-29 14:57:00,4.90452,4.90761,4.90314,4.90527,15000000.0
2008-02-29 14:58:00,4.90497,4.90619,4.90293,4.90293,11000000.0
2008-02-29 14:59:00,4.9065,4.9065,4.90162,4.90299,14000000.0
2008-02-29 15:00:00,4.90616,4.90616,4.90236,4.90544,18000000.0
2008-02-29 15:01:00,4.90296,4.90536,4.90273,4.90301,12000000.0
2008-02-29 15:02:00,4.90405,4.90435,4.90262,4.90328,7000000.0
2008-02-29 15:03:00,4.9035,4.90397,4.90219,4.90397,18000000.0
2008-02-29 15:04:00,4.90307,4.90371,4.90183,4.90183,21000000.0
2008-02-29 15:05:00,4.90345,4.90425,4.90239,4.90425,13000000.0
2008-02-29 15:06:00,4.90412,4.90418,4.90292,4.90342,14000000.0
2008-02-29 15:07:00,4.90405,4.90538,4.90318,4.90538,22000000.0
2008-02-29 15:08:00,4.90362,4.90673,4.90362,4.90673,10000000.0
2008-02-29 15:09:00,4.90655,4.90842,4.90525,4.90842,9000000.0
2008-02-29 15:10:00,4.90841,4.90842,4.90434,4.90643,14000000.0
2008-02-29 15:11:00,4.90503,4.9074,4.90503,4.90596,12000000.0
2008-02-29 15:12:00,4.905,4.90786,4.90429,4.90558,13000000.0
2008-02-29 15:13:00,4.90602,4.90636,4.90428,4.90636,12000000.0
2008-02-29 15:14:00,4.90478,4.90686,4.90426,4.90649,10000000.0
2008-02-29 15:15:00,4.90728,4.90728,4.90585,4.90589,16000000.0
2008-02-29 15:16:00,4.90621,4.90637,4.90475,4.906,15000000.0
2008-02-29 15:17:00,4.90693,4.90747,4.90547,4.90632,14000000.0
2008-02-29 15:18:00,4.90782,4.90782,4.90602,4.90682,12000000.0
2008-02-29 15:19:00,4.9065,4.90702,4.90588,4.9066,11000000.0
2008-02-29 15:20:00,4.90498,4.90635,4.90399,4.90581,14000000.0
2008-02-29 15:21:00,4.90473,4.90548,4.90436,4.90511,14000000.0
2008-02-29 15:22:00,4.90628,4.90628,4.90505,4.90521,10000000.0
2008-02-29 15:23:00,4.90616,4.90616,4.90378,4.90378,11000000.0
2008-02-29 15:24:00,4.90485,4.90532,4.90382,4.90383,10000000.0
2008-02-29 15:25:00,4.90381,4.90453,4.90186,4.9025,16000000.0
2008-02-29 15:26:00,4.90333,4.90442,4.90215,4.9037,15000000.0
2008-02-29 15:27:00,4.90295,4.90372,4.90177,4.90274,10000000.0
2008-02-29 15:28:00,4.90296,4.90313,4.90091,4.90151,11000000.0
2008-02-29 15:29:00,4.90261,4.9034,4.90081,4.90227,19000000.0
2008-02-29 15:30:00,4.90221,4.90319,4.9017,4.9018,10000000.0
2008-02-29 15:31:00,4.9014,4.90267,4.90006,4.90069,14000000.0
2008-02-29 15:32:00,4.89956,4.90219,4.89858,4.90007,12000000.0
2008-02-29 15:33:00,4.89959,4.90106,4.899,4.89961,20000000.0
2008-02-29 15:34:00,4.90084,4.90101,4.89899,4.90024,12000000.0
2008-02-29 15:35:00,4.90058,4.9009,4.89866,4.90008,12000000.0
2008-02-29 15:36:00,4.89982,4.9002,4.8987,4.89911,10000000.0
2008-02-29 15:37:00,4.90023,4.90052,4.89933,4.9005,10000000.0
2008-02-29 15:38:00,4.90029,4.90029,4.89833,4.89918,13000000.0
2008-02-29 15:39:00,4.89897,4.90006,4.89786,4.89868,7000000.0
2008-02-29 15:40:00,4.89759,4.8988,4.89647,4.89834,10000000.0
2008-02-29 15:41:00,4.89634,4.8991,4.89582,4.89808,9000000.0
2008-02-29 15:42:00,4.89866,4.89988,4.89751,4.8983,13000000.0
2008-02-29 15:43:00,4.89993,4.90044,4.89838,4.89913,16000000.0
2008-02-29 15:44:00,4.90005,4.90005,4.89654,4.89867,14000000.0
2008-02-29 15:45:00,4.90022,4.90027,4.89601,4.89922,15000000.0
2008-02-29 15:46:00,4.89849,4.90069,4.89835,4.89835,13000000.0
2008-02-29 15:47:00,4.90169,4.90235,4.89961,4.90028,9000000.0
2008-02-29 15:48:00,4.89989,4.90252,4.89989,4.9003,21000000.0
2008-02-29 15:49:00,4.90111,4.9019,4.90053,4.90091,23000000.0
2008-02-29 15:50:00,4.90064,4.9024,4.90064,4.90106,12000000.0
2008-02-29 15:51:00,4.90167,4.90259,4.90142,4.90207,19000000.0
2008-02-29 15:52:00,4.90271,4.90271,4.90147,4.90155,15000000.0
2008-02-29 15:53:00,4.90263,4.90263,4.90074,4.90225,14000000.0
2008-02-29 15:54:00,4.90194,4.90223,4.9005,4.90223,15000000.0
2008-02-29 15:55:00,4.90211,4.90234,4.90105,4.90146,12000000.0
2008-02-29 15:56:00,4.90142,4.90178,4.90007,4.90045,18000000.0
2008-02-29 15:57:00,4.90119,4.90119,4.89957,4.90002,10000000.0
2008-02-29 15:58:00,4.8994,4.90149,4.8994,4.90015,22000000.0
2008-02-29 15:59:00,4.9012,4.90216,4.90051,4.90147,12000000.0
2008-02-29 16:00:00,4.90059,4.90219,4.89996,4.90136,12000000.0
2008-02-29 16:01:00,4.90134,4.90168,4.89985,4.90096,12000000.0
2008-02-29 16:02:00,4.90127,4.90136,4.8996,4.90068,13000000.0
2008-02-29 16:03:00,4.9016,4.9016,4.89981,4.90074,13000000.0
2008-02-29 16:04:00,4.90187,4.90187,4.89993,4.89993,11000000.0
2008-02-29 16:05:00,4.90079,4.90126,4.89807,4.89903,9000000.0
2008-02-29 16:06:00,4.90001,4.90091,4.89826,4.8987,14000000.0
2008-02-29 16:07:00,4.89783,4.90005,4.8977,4.89986,15000000.0
2008-02-29 16:08:00,4.90034,4.90034,4.89827,4.89834,15000000.0
2008-02-29 16:09:00,4.90007,4.90029,4.89849,4.89849,17000000.0
2008-02-29 16:10:00,4.89959,4.9,4.89805,4.89884,14000000.0
2008-02-29 16:11:00,4.89937,4.89937,4.89801,4.89893,9000000.0
2008-02-29 16:12:00,4.89851,4.90022,4.89829,4.89829,15000000.0
2008-02-29 16:13:00,4.89926,4.89979,4.89871,4.8993,14000000.0
2008-02-29 16:14:00,4.89959,4.90148,4.89917,4.90049,12000000.0
2008-02-29 16:15:00,4.89891,4.90213,4.89891,4.90213,14000000.0
2008-02-29 16:16:00,4.9019,4.9019,4.90045,4.90167,13000000.0
2008-02-29 16:17:00,4.90172,4.9024,4.90122,4.90217,18000000.0
2008-02-29 16:18:00,4.90031,4.90251,4.90031,4.90156,13000000.0
2008-02-29 16:19:00,4.90307,4.90343,4.90194,4.90317,8000000.0
2008-02-29 16:20:00,4.90361,4.90519,4.90327,4.9045,13000000.0
2008-02-29 16:21:00,4.90374,4.90387,4.90231,4.90251,12000000.0
2008-02-29 16:22:00,4.90386,4.90386,4.9011,4.90239,11000000.0
2008-02-29 16:23:00,4.90304,4.90304,4.9013,4.90214,14000000.0
2008-02-29 16:24:00,4.90268,4.90268,4.90146,4.90168,15000000.0
2008-02-29 16:25:00,4.90154,4.90228,4.90109,4.90172,11000000.0
2008-02-29 16:26:00,4.90122,4.90138,4.89895,4.89895,8000000.0
2008-02-29 16:27:00,4.90047,4.90086,4.8995,4.90072,10000000.0
2008-02-29 16:28:00,4.89875,4.90144,4.89875,4.89975,15000000.0
2008-02-29 16:29:00,4.90052,4.90074,4.8996,4.9002,7000000.0
2008-02-29 16:30:00,4.90205,4.9027,4.90078,4.9027,16000000.0
2008-02-29 16:31:00,4.90334,4.90334,4.90106,4.90264,14000000.0
2008-02-29 16:32:00,4.90103,4.90252,4.90011,4.90252,7000000.0
2008-02-29 16:33:00,4.90135,4.90178,4.90019,4.90019,8000000.0
2008-02-29 16:34:00,4.90163,4.90267,4.90098,4.90267,8000000.0
2008-02-29 16:35:00,4.9012,4.9028,4.9012,4.90245,9000000.0
2008-02-29 16:36:00,4.9026,4.9026,4.89993,4.89993,13000000.0
2008-02-29 16:37:00,4.90009,4.90313,4.89874,4.90027,18000000.0
2008-02-29 16:38:00,4.90069,4.9025,4.89946,4.90026,18000000.0
2008-02-29 16:39:00,4.89851,4.90119,4.89851,4.90119,20000000.0
2008-02-29 16:40:00,4.90056,4.90151,4.89915,4.90148,13000000.0
2008-02-29 16:41:00,4.90161,4.90161,4.89897,4.89987,20000000.0
2008-02-29 16:42:00,4.9015,4.9015,4.89844,4.89954,18000000.0
2008-02-29 16:43:00,4.8979,4.90061,4.89774,4.89817,15000000.0
2008-02-29 16:44:00,4.89932,4.90067,4.89838,4.89891,20000000.0
2008-02-29 16:45:00,4.89923,4.90078,4.8979,4.89875,13000000.0
2008-02-29 16:46:00,4.89898,4.90104,4.89898,4.89986,15000000.0
2008-02-29 16:47:00,4.89913,4.89937,4.89796,4.89937,8000000.0
2008-02-29 16:48:00,4.8981,4.89841,4.89542,4.89608,11000000.0
2008-02-29 16:49:00,4.89489,4.89777,4.89231,4.89451,12000000.0
2008-02-29 16:50:00,4.89362,4.8979,4.893,4.89501,15000000.0
2008-02-29 16:51:00,4.89226,4.89856,4.89226,4.89524,18000000.0
2008-02-29 16:52:00,4.89746,4.90037,4.89532,4.89607,14000000.0
2008-02-29 16:53:00,4.89644,4.89852,4.89563,4.89563,8000000.0
2008-02-29 16:54:00,4.89522,4.89877,4.89522,4.89747,11000000.0
2008-02-29 16:55:00,4.89781,4.90135,4.89741,4.89947,12000000.0
2008-02-29 16:56:00,4.89767,4.89989,4.89607,4.89659,10000000.0
2008-02-29 16:57:00,4.89863,4.89874,4.89426,4.89586,8000000.0
2008-02-29 16:58:00,4.8969,4.89884,4.89556,4.89872,9000000.0
2008-02-29 16:59:00,4.89946,4.89946,4.89478,4.89933,13000000.0
2008-02-29 17:00:00,4.89869,4.8992,4.8959,4.89806,11000000.0
2008-02-29 17:01:00,4.90029,4.9003,4.89628,4.89961,12000000.0
2008-02-29 17:02:00,4.89901,4.89939,4.89756,4.89863,10000000.0
2008-02-29 17:03:00,4.89908,4.8999,4.89678,4.8997,16000000.0
2008-02-29 17:04:00,4.89883,4.90042,4.8964,4.89916,13000000.0
2008-02-29 17:05:00,4.89713,4.9014,4.89713,4.90139,16000000.0
2008-02-29 17:06:00,4.8977,4.90293,4.8977,4.90293,12000000.0
2008-02-29 17:07:00,4.90299,4.90388,4.89966,4.90179,8000000.0
2008-02-29 17:08:00,4.90216,4.90299,4.89941,4.90226,21000000.0
2008-02-29 17:09:00,4.90264,4.90296,4.8981,4.90284,16000000.0
2008-02-29 17:10:00,4.90244,4.90445,4.90005,4.90445,11000000.0
2008-02-29 17:11:00,4.90365,4.90615,4.90025,4.90615,11000000.0
2008-02-29 17:12:00,4.9046,4.90469,4.90197,4.90322,9000000.0
2008-02-29 17:13:00,4.90421,4.90453,4.90152,4.90431,9000000.0
2008-02-29 17:14:00,4.90245,4.90409,4.89992,4.90367,17000000.0
2008-02-29 17:15:00,4.90509,4.90719,4.89958,4.90719,11000000.0
2008-02-29 17:16:00,4.90566,4.91022,4.89987,4.91022,15000000.0
2008-02-29 17:17:00,4.90982,4.90982,4.90121,4.90791,13000000.0
2008-02-29 17:18:00,4.90691,4.90691,4.90103,4.90487,15000000.0
2008-02-29 17:19:00,4.90621,4.90634,4.90317,4.90571,17000000.0
2008-02-29 17:20:00,4.90535,4.90662,4.90223,4.90662,12000000.0
2008-02-29 17:21:00,4.90425,4.90577,4.90347,4.90508,7000000.0
2008-02-29 17:22:00,4.90395,4.90537,4.90206,4.90506,14000000.0
2008-02-29 17:23:00,4.90363,4.90417,4.9018,4.90301,13000000.0
2008-02-29 17:24:00,4.9051,4.9051,4.90283,4.90283,9000000.0
2008-02-29 17:25:00,4.9036,4.90499,4.90331,4.90437,11000000.0
2008-02-29 17:26:00,4.90444,4.90663,4.9041,4.90655,16000000.0
2008-02-29 17:27:00,4.90578,4.90619,4.90452,4.90529,9000000.0
2008-02-29 17:28:00,4.90585,4.90622,4.90361,4.90385,15000000.0
2008-02-29 17:29:00,4.90385,4.90516,4.90306,4.90398,11000000.0
2008-02-29 17:30:00,4.90353,4.90584,4.90324,4.90584,19000000.0
2008-02-29 17:31:00,4.90553,4.90568,4.90403,4.90566,11000000.0
2008-02-29 17:32:00,4.90591,4.90657,4.905,4.90655,9000000.0
2008-02-29 17:33:00,4.90686,4.90893,4.90577,4.90761,10000000.0
2008-02-29 17:34:00,4.90646,4.91044,4.90635,4.90854,14000000.0
2008-02-29 17:35:00,4.90787,4.90874,4.90605,4.90761,13000000.0
2008-02-29 17:36:00,4.90702,4.90705,4.90584,4.90632,11000000.0
2008-02-29 17:37:00,4.90797,4.90927,4.90636,4.90674,15000000.0
2008-02-29 17:38:00,4.90924,4.90946,4.90385,4.90946,17000000.0
2008-02-29 17:39:00,4.90902,4.90949,4.90527,4.90855,8000000.0
2008-02-29 17:40:00,4.91033,4.91033,4.90619,4.90964,12000000.0
2008-02-29 17:41:00,4.90651,4.91235,4.90531,4.91166,21000000.0
2008-02-29 17:42:00,4.91046,4.91184,4.90559,4.90969,13000000.0
2008-02-29 17:43:00,4.91318,4.91318,4.90714,4.91003,11000000.0
2008-02-29 17:44:00,4.90891,4.91075,4.90599,4.91071,19000000.0
2008-02-29 17:45:00,4.91164,4.91164,4.90588,4.90588,10000000.0
2008-02-29 17:46:00,4.9055,4.90969,4.90527,4.90661,13000000.0
2008-02-29 17:47:00,4.90811,4.90811,4.90486,4.90793,9000000.0
2008-02-29 17:48:00,4.90686,4.90742,4.90393,4.90718,14000000.0
2008-02-29 17:49:00,4.90689,4.90812,4.90548,4.90787,14000000.0
2008-02-29 17:50:00,4.90811,4.90837,4.90499,4.9081,17000000.0
2008-02-29 17:51:00,4.90845,4.90871,4.90566,4.90577,13000000.0
2008-02-29 17:52:00,4.90867,4.90991,4.90517,4.90847,24000000.0
2008-02-29 17:53:00,4.90559,4.90924,4.90559,4.90608,16000000.0
2008-02-29 17:54:00,4.90576,4.90786,4.90509,4.90661,16000000.0
2008-02-29 17:55:00,4.90413,4.90636,4.90267,4.90438,13000000.0
2008-02-29 17:56:00,4.90292,4.90719,4.90292,4.90719,15000000.0
2008-02-29 17:57:00,4.90558,4.90839,4.90446,4.90459,10000000.0
2008-02-29 17:58:00,4.90416,4.91009,4.90115,4.91009,15000000.0
2008-02-29 17:59:00,4.90184,4.90774,4.90158,4.90306,13000000.0
2008-02-29 18:00:00,4.90488,4.90765,4.90192,4.90203,7000000.0
2008-02-29 18:01:00,4.90485,4.9116,4.904,4.90505,18000000.0
2008-02-29 18:02:00,4.90631,4.91304,4.90548,4.91304,17000000.0
2008-02-29 18:03:00,4.906,4.91257,4.90424,4.90424,16000000.0
2008-02-29 18:04:00,4.90346,4.91056,4.90272,4.90349,14000000.0
2008-02-29 18:05:00,4.90403,4.90901,4.90129,4.90129,13000000.0
2008-02-29 18:06:00,4.90231,4.91021,4.90191,4.90201,18000000.0
2008-02-29 18:07:00,4.90305,4.90785,4.90158,4.90566,12000000.0
2008-02-29 18:08:00,4.90091,4.90696,4.8991,4.8991,18000000.0
2008-02-29 18:09:00,4.8992,4.90641,4.89821,4.9021,12000000.0
2008-02-29 18:10:00,4.90126,4.905,4.89994,4.90141,13000000.0
2008-02-29 18:11:00,4.90014,4.90673,4.89969,4.90095,10000000.0
2008-02-29 18:12:00,4.9069,4.90718,4.89903,4.89903,11000000.0
2008-02-29 18:13:00,4.90107,4.90755,4.8998,4.90005,14000000.0
2008-02-29 18:14:00,4.90031,4.90732,4.90004,4.90641,10000000.0
2008-02-29 18:15:00,4.901,4.90576,4.90048,4.9027,10000000.0
2008-02-29 18:16:00,4.90128,4.90453,4.90128,4.90453,9000000.0
2008-02-29 18:17:00,4.90516,4.90516,4.90119,4.90317,18000000.0
2008-02-29 18:18:00,4.90353,4.90379,4.90161,4.90264,14000000.0
2008-02-29 18:19:00,4.90354,4.90393,4.9019,4.90325,10000000.0
2008-02-29 18:20:00,4.90295,4.90301,4.90047,4.90147,15000000.0
2008-02-29 18:21:00,4.90289,4.90345,4.90147,4.90254,18000000.0
2008-02-29 18:22:00,4.90314,4.90441,4.90136,4.90136,14000000.0
2008-02-29 18:23:00,4.90127,4.90304,4.90043,4.90043,7000000.0
2008-02-29 18:24:00,4.90046,4.90348,4.90046,4.90171,9000000.0
2008-02-29 18:25:00,4.90056,4.90338,4.90056,4.90229,13000000.0
2008-02-29 18:26:00,4.90155,4.90155,4.89932,4.89958,16000000.0
2008-02-29 18:27:00,4.89893,4.90123,4.89893,4.89923,14000000.0
2008-02-29 18:28:00,4.89815,4.89989,4.89804,4.89925,13000000.0
2008-02-29 18:29:00,4.89983,4.90024,4.89922,4.90016,11000000.0
2008-02-29 18:30:00,4.9002,4.90042,4.89914,4.90042,16000000.0
2008-02-29 18:31:00,4.89929,4.90008,4.89836,4.89865,12000000.0
2008-02-29 18:32:00,4.90034,4.90037,4.89825,4.89916,11000000.0
2008-02-29 18:33:00,4.8991,4.89937,4.89701,4.89745,13000000.0
2008-02-29 18:34:00,4.89633,4.89971,4.89633,4.89792,13000000.0
2008-02-29 18:35:00,4.89919,4.90126,4.89751,4.89776,18000000.0
2008-02-29 18:36:00,4.89862,4.90092,4.89653,4.89653,18000000.0
2008-02-29 18:37:00,4.89796,4.90175,4.89717,4.89717,18000000.0
2008-02-29 18:38:00,4.89865,4.90038,4.89579,4.89579,11000000.0
2008-02-29 18:39:00,4.90063,4.90089,4.89772,4.8979,11000000.0
2008-02-29 18:40:00,4.89759,4.90073,4.8971,4.89737,14000000.0
2008-02-29 18:41:00,4.89594,4.90035,4.89594,4.89732,16000000.0
2008-02-29 18:42:00,4.89799,4.90049,4.89695,4.9,14000000.0
2008-02-29 18:43:00,4.9019,4.9019,4.89754,4.89801,10000000.0
2008-02-29 18:44:00,4.89685,4.89999,4.89616,4.89773,13000000.0
2008-02-29 18:45:00,4.89631,4.89904,4.89586,4.89849,13000000.0
2008-02-29 18:46:00,4.89801,4.9001,4.89732,4.89765,12000000.0
2008-02-29 18:47:00,4.89787,4.89957,4.89686,4.89686,14000000.0
2008-02-29 18:48:00,4.89816,4.89926,4.89725,4.89794,15000000.0
2008-02-29 18:49:00,4.89833,4.89975,4.89683,4.89747,12000000.0
2008-02-29 18:50:00,4.8973,4.89848,4.89696,4.89808,9000000.0
2008-02-29 18:51:00,4.89884,4.89904,4.89745,4.89745,17000000.0
2008-02-29 18:52:00,4.89868,4.89885,4.89638,4.89638,9000000.0
2008-02-29 18:53:00,4.89639,4.8995,4.89635,4.8995,14000000.0
2008-02-29 18:54:00,4.899,4.899,4.89578,4.89784,14000000.0
2008-02-29 18:55:00,4.89809,4.90025,4.89753,4.89857,10000000.0
2008-02-29 18:56:00,4.89964,4.89984,4.89639,4.8976,16000000.0
2008-02-29 18:57:00,4.89731,4.89959,4.89731,4.89788,17000000.0
2008-02-29 18:58:00,4.89678,4.89892,4.89678,4.89884,14000000.0
2008-02-29 18:59:00,4.89758,4.89974,4.89758,4.89893,14000000.0
2008-02-29 19:00:00,4.90053,4.90053,4.89879,4.89888,15000000.0
2008-02-29 19:01:00,4.89999,4.9013,4.89881,4.89999,15000000.0
2008-02-29 19:02:00,4.90097,4.90097,4.89851,4.89908,14000000.0
2008-02-29 19:03:00,4.89977,4.89979,4.89799,4.89874,14000000.0
2008-02-29 19:04:00,4.89934,4.89992,4.89734,4.89796,12000000.0
2008-02-29 19:05:00,4.89772,4.90087,4.89772,4.89935,15000000.0
2008-02-29 19:06:00,4.89899,4.89958,4.89734,4.89891,16000000.0
2008-02-29 19:07:00,4.89767,4.89884,4.89764,4.89835,20000000.0
2008-02-29 19:08:00,4.89741,4.89834,4.89724,4.89724,8000000.0
2008-02-29 19:09:00,4.89821,4.90021,4.897,4.90021,17000000.0
2008-02-29 19:10:00,4.90005,4.90029,4.89838,4.89848,9000000.0
2008-02-29 19:11:00,4.89863,4.89996,4.89854,4.89854,16000000.0
2008-02-29 19:12:00,4.90039,4.90068,4.89921,4.89954,13000000.0
2008-02-29 19:13:00,4.90072,4.90175,4.90001,4.90048,10000000.0
2008-02-29 19:14:00,4.9012,4.90237,4.90108,4.90237,20000000.0
2008-02-29 19:15:00,4.90241,4.9031,4.90127,4.90197,12000000.0
2008-02-29 19:16:00,4.90193,4.90289,4.90109,4.90284,8000000.0
2008-02-29 19:17:00,4.9023,4.9023,4.90018,4.90081,18000000.0
2008-02-29 19:18:00,4.90028,4.90271,4.90028,4.90137,11000000.0
2008-02-29 19:19:00,4.90217,4.90252,4.9007,4.9007,12000000.0
2008-02-29 19:20:00,4.90072,4.90244,4.89988,4.90244,14000000.0
2008-02-29 19:21:00,4.90157,4.90232,4.90074,4.90161,13000000.0
2008-02-29 19:22:00,4.90031,4.90171,4.90031,4.90168,12000000.0
2008-02-29 19:23:00,4.90133,4.90133,4.8991,4.89994,14000000.0
2008-02-29 19:24:00,4.90048,4.90059,4.89872,4.90059,19000000.0
2008-02-29 19:25:00,4.90096,4.90121,4.89918,4.90115,8000000.0
2008-02-29 19:26:00,4.90154,4.90154,4.89974,4.90022,7000000.0
2008-02-29 19:27:00,4.89921,4.90069,4.89908,4.89961,20000000.0
2008-02-29 19:28:00,4.89927,4.9007,4.89818,4.9007,17000000.0
2008-02-29 19:29:00,4.90061,4.90085,4.89938,4.89978,10000000.0
2008-02-29 19:30:00,4.89997,4.90089,4.89849,4.89849,15000000.0
2008-02-29 19:31:00,4.89991,4.90023,4.89891,4.89956,11000000.0
2008-02-29 19:32:00,4.9001,4.9001,4.89885,4.89909,9000000.0
2008-02-29 19:33:00,4.90016,4.90021,4.89874,4.89981,14000000.0
2008-02-29 19:34:00,4.90022,4.90038,4.89904,4.89919,17000000.0
2008-02-29 19:35:00,4.89998,4.9004,4.89951,4.9004,8000000.0
2008-02-29 19:36:00,4.90042,4.9006,4.89901,4.90012,15000000.0
2008-02-29 19:37:00,4.89967,4.90055,4.89925,4.89925,8000000.0
2008-02-29 19:38:00,4.89945,4.90035,4.89908,4.89924,15000000.0
2008-02-29 19:39:00,4.89924,4.90039,4.89914,4.89955,17000000.0
2008-02-29 19:40:00,4.89899,4.90086,4.89899,4.89996,16000000.0
2008-02-29 19:41:00,4.90142,4.90157,4.90025,4.9013,11000000.0
2008-02-29 19:42:00,4.90029,4.9015,4.90029,4.90108,15000000.0
2008-02-29 19:43:00,4.90233,4.90256,4.9004,4.90193,14000000.0
2008-02-29 19:44:00,4.90281,4.90316,4.90157,4.90265,14000000.0
2008-02-29 19:45:00,4.9019,4.90199,4.90056,4.90199,15000000.0
2008-02-29 19:46:00,4.90233,4.90301,4.90111,4.90188,15000000.0
2008-02-29 19:47:00,4.90267,4.90268,4.90135,4.90157,16000000.0
2008-02-29 19:48:00,4.90173,4.90248,4.9008,4.90179,16000000.0
2008-02-29 19:49:00,4.90125,4.90165,4.9004,4.90157,8000000.0
2008-02-29 19:50:00,4.90134,4.90134,4.90012,4.90028,9000000.0
2008-02-29 19:51:00,4.90025,4.9015,4.89966,4.9015,19000000.0
2008-02-29 19:52:00,4.9015,4.90176,4.90072,4.90083,11000000.0
2008-02-29 19:53:00,4.90161,4.90201,4.90027,4.90201,14000000.0
2008-02-29 19:54:00,4.90226,4.90282,4.90114,4.90137,18000000.0
2008-02-29 19:55:00,4.90308,4.90387,4.90208,4.90387,13000000.0
2008-02-29 19:56:00,4.90343,4.9042,4.90261,4.9042,10000000.0
2008-02-29 19:57:00,4.9032,4.90466,4.9027,4.9046,16000000.0
2008-02-29 19:58:00,4.90352,4.90469,4.90285,4.90376,15000000.0
2008-02-29 19:59:00,4.90396,4.90399,4.90268,4.90304,14000000.0
2008-02-29 20:00:00,4.90328,4.90371,4.9024,4.90344,11000000.0
2008-02-29 20:01:00,4.90202,4.90265,4.90069,4.90097,24000000.0
2008-02-29 20:02:00,4.90253,4.90274,4.90086,4.90163,11000000.0
2008-02-29 20:03:00,4.90163,4.90209,4.90065,4.90205,11000000.0
2008-02-29 20:04:00,4.90088,4.9013,4.90052,4.9013,10000000.0
2008-02-29 20:05:00,4.90047,4.90167,4.90039,4.90108,17000000.0
2008-02-29 20:06:00,4.9011,4.90215,4.90079,4.90208,10000000.0
2008-02-29 20:07:00,4.90241,4.90241,4.90056,4.9015,14000000.0
2008-02-29 20:08:00,4.90157,4.9024,4.90098,4.90177,13000000.0
2008-02-29 20:09:00,4.90259,4.90289,4.90131,4.90289,11000000.0
2008-02-29 20:10:00,4.90256,4.90277,4.90185,4.90238,11000000.0
2008-02-29 20:11:00,4.90237,4.903,4.90184,4.903,9000000.0
2008-02-29 20:12:00,4.9023,4.90274,4.90136,4.9016,16000000.0
2008-02-29 20:13:00,4.90281,4.90281,4.90109,4.90109,11000000.0
2008-02-29 20:14:00,4.90224,4.90224,4.90107,4.90131,19000000.0
2008-02-29 20:15:00,4.90189,4.90281,4.90139,4.90139,13000000.0
2008-02-29 20:16:00,4.90056,4.90209,4.89986,4.89986,15000000.0
2008-02-29 20:17:00,4.89935,4.90082,4.89923,4.90042,8000000.0
2008-02-29 20:18:00,4.90023,4.90127,4.90005,4.90082,14000000.0
2008-02-29 20:19:00,4.90072,4.90072,4.89939,4.90007,14000000.0
2008-02-29 20:20:00,4.90082,4.90082,4.89906,4.89906,12000000.0
2008-02-29 20:21:00,4.90027,4.90061,4.89955,4.90041,9000000.0
2008-02-29 20:22:00,4.89885,4.89989,4.89863,4.89943,17000000.0
2008-02-29 20:23:00,4.89895,4.89919,4.89753,4.89855,11000000.0
2008-02-29 20:24:00,4.8988,4.89945,4.89789,4.89842,16000000.0
2008-02-29 20:25:00,4.90027,4.90031,4.89937,4.89992,11000000.0
2008-02-29 20:26:00,4.90001,4.90048,4.89904,4.89909,8000000.0
2008-02-29 20:27:00,4.90072,4.90072,4.89874,4.89874,13000000.0
2008-02-29 20:28:00,4.90043,4.90043,4.89898,4.89898,15000000.0
2008-02-29 20:29:00,4.8995,4.90008,4.89864,4.89915,16000000.0
2008-02-29 20:30:00,4.8996,4.90026,4.89885,4.89945,8000000.0
2008-02-29 20:31:00,4.90025,4.90035,4.89877,4.89877,18000000.0
2008-02-29 20:32:00,4.89889,4.90003,4.89889,4.89968,7000000.0
2008-02-29 20:33:00,4.89946,4.89994,4.89857,4.89912,13000000.0
2008-02-29 20:34:00,4.90008,4.90008,4.89917,4.89945,13000000.0
2008-02-29 20:35:00,4.90034,4.90041,4.89901,4.89927,9000000.0
2008-02-29 20:36:00,4.90035,4.90035,4.8986,4.8986,17000000.0
2008-02-29 20:37:00,4.89882,4.89923,4.89742,4.89814,14000000.0
2008-02-29 20:38:00,4.89863,4.89918,4.89725,4.89844,16000000.0
2008-02-29 20:39:00,4.89774,4.89774,4.89554,4.89688,14000000.0
2008-02-29 20:40:00,4.89846,4.89848,4.8965,4.8979,17000000.0
2008-02-29 20:41:00,4.89821,4.89889,4.89753,4.89753,16000000.0
2008-02-29 20:42:00,4.89885,4.89885,4.89742,4.8985,22000000.0
2008-02-29 20:43:00,4.89817,4.89839,4.89702,4.89727,18000000.0
2008-02-29 20:44:00,4.89782,4.89895,4.89734,4.8984,16000000.0
2008-02-29 20:45:00,4.89748,4.89877,4.89681,4.89754,8000000.0
2008-02-29 20:46:00,4.89832,4.89839,4.89688,4.89839,19000000.0
2008-02-29 20:47:00,4.89636,4.89704,4.89561,4.89657,12000000.0
2008-02-29 20:48:00,4.89654,4.89707,4.89605,4.89617,9000000.0
2008-02-29 20:49:00,4.89671,4.89739,4.89588,4.89661,19000000.0
2008-02-29 20:50:00,4.89701,4.8977,4.89625,4.8977,15000000.0
2008-02-29 20:51:00,4.89684,4.89819,4.89673,4.898,9000000.0
2008-02-29 20:52:00,4.89608,4.8981,4.89608,4.8981,11000000.0
2008-02-29 20:53:00,4.89727,4.89771,4.89633,4.89692,15000000.0
2008-02-29 20:54:00,4.89821,4.89821,4.89702,4.89808,12000000.0
2008-02-29 20:55:00,4.89752,4.89771,4.89608,4.8962,18000000.0
2008-02-29 20:56:00,4.89702,4.89795,4.89616,4.89728,12000000.0
2008-02-29 20:57:00,4.89784,4.89784,4.89639,4.89654,13000000.0
2008-02-29 20:58:00,4.89683,4.89831,4.89611,4.89611,11000000.0
2008-02-29 20:59:00,4.89815,4.89839,4.89664,4.89771,11000000.0
2008-02-29 21:00:00,4.89773,4.89828,4.89669,4.89778,17000000.0
2008-02-29 21:01:00,4.89668,4.89739,4.89633,4.89699,10000000.0
2008-02-29 21:02:00,4.89704,4.89748,4.89635,4.89635,8000000.0
2008-02-29 21:03:00,4.89742,4.89818,4.89586,4.89678,19000000.0
2008-02-29 21:04:00,4.89658,4.89658,4.89496,4.89522,18000000.0
2008-02-29 21:05:00,4.89657,4.89742,4.89593,4.89649,14000000.0
2008-02-29 21:06:00,4.89719,4.8985,4.89664,4.8985,12000000.0
2008-02-29 21:07:00,4.89837,4.89853,4.89748,4.89787,10000000.0
2008-02-29 21:08:00,4.89752,4.89782,4.89671,4.8972,14000000.0
2008-02-29 21:09:00,4.89779,4.89845,4.89673,4.89765,16000000.0
2008-02-29 21:10:00,4.8983,4.8983,4.8966,4.89773,15000000.0
2008-02-29 21:11:00,4.89763,4.89796,4.89599,4.89599,13000000.0
2008-02-29 21:12:00,4.89711,4.8975,4.8966,4.89729,10000000.0
2008-02-29 21:13:00,4.89596,4.89726,4.89576,4.89671,14000000.0
2008-02-29 21:14:00,4.89633,4.89686,4.89596,4.89603,10000000.0
2008-02-29 21:15:00,4.89678,4.89711,4.89576,4.89641,15000000.0
2008-02-29 21:16:00,4.89665,4.89713,4.89605,4.89666,11000000.0
2008-02-29 21:17:00,4.89693,4.89765,4.89591,4.89622,13000000.0
2008-02-29 21:18:00,4.89748,4.89749,4.89609,4.89702,17000000.0
2008-02-29 21:19:00,4.89651,4.89755,4.89565,4.89755,12000000.0
2008-02-29 21:20:00,4.89629,4.89769,4.89593,4.89702,14000000.0
2008-02-29 21:21:00,4.89802,4.89855,4.89674,4.89748,11000000.0
2008-02-29 21:22:00,4.89831,4.89848,4.89723,4.89798,9000000.0
2008-02-29 21:23:00,4.89784,4.89878,4.89746,4.89871,7000000.0
2008-02-29 21:24:00,4.898,4.89862,4.89777,4.89844,11000000.0
2008-02-29 21:25:00,4.89895,4.89949,4.89826,4.89835,7000000.0
2008-02-29 21:26:00,4.89864,4.89922,4.89774,4.89866,13000000.0
2008-02-29 21:27:00,4.89828,4.8989,4.89795,4.89834,11000000.0
2008-02-29 21:28:00,4.89944,4.89953,4.8976,4.8977,15000000.0
2008-02-29 21:29:00,4.89891,4.89891,4.89721,4.89837,12000000.0
2008-02-29 21:30:00,4.89825,4.89934,4.89825,4.89849,10000000.0
2008-02-29 21:31:00,4.89916,4.89942,4.89785,4.89814,10000000.0
2008-02-29 21:32:00,4.89731,4.89863,4.89731,4.89816,12000000.0
2008-02-29 21:33:00,4.89736,4.89821,4.89688,4.89811,19000000.0
2008-02-29 21:34:00,4.89595,4.89703,4.89595,4.89691,8000000.0
2008-02-29 21:35:00,4.89644,4.89812,4.89644,4.89689,20000000.0
2008-02-29 21:36:00,4.89792,4.89804,4.89673,4.89681,19000000.0
2008-02-29 21:37:00,4.89721,4.89841,4.89661,4.89768,19000000.0
2008-02-29 21:38:00,4.89772,4.89862,4.89734,4.89805,13000000.0
2008-02-29 21:39:00,4.89808,4.89812,4.89645,4.89757,17000000.0
2008-02-29 21:40:00,4.89741,4.89775,4.89655,4.89655,7000000.0
2008-02-29 21:41:00,4.8975,4.89799,4.89716,4.89785,11000000.0
2008-02-29 21:42:00,4.89809,4.89809,4.89643,4.89736,18000000.0
2008-02-29 21:43:00,4.89767,4.89805,4.89693,4.89753,13000000.0
2008-02-29 21:44:00,4.89772,4.89828,4.89654,4.89658,16000000.0
2008-02-29 21:45:00,4.89676,4.89776,4.89622,4.89622,11000000.0
2008-02-29 21:46:00,4.89755,4.89811,4.89697,4.8977,13000000.0
2008-02-29 21:47:00,4.89816,4.89827,4.8965,4.89827,13000000.0
2008-02-29 21:48:00,4.89661,4.89818,4.89629,4.89693,17000000.0
2008-02-29 21:49:00,4.89641,4.89759,4.89619,4.89709,8000000.0
2008-02-29 21:50:00,4.89769,4.89769,4.89655,4.8971,11000000.0
2008-02-29 21:51:00,4.89749,4.89831,4.89689,4.89689,13000000.0
2008-02-29 21:52:00,4.89775,4.89899,4.89775,4.89832,13000000.0
2008-02-29 21:53:00,4.89877,4.89877,4.8977,4.89874,14000000.0
2008-02-29 21:54:00,4.89768,4.89829,4.89758,4.89768,11000000.0
2008-02-29 21:55:00,4.8978,4.89865,4.89715,4.89831,17000000.0
2008-02-29 21:56:00,4.89816,4.89871,4.89755,4.89755,12000000.0
2008-02-29 21:57:00,4.89882,4.89882,4.897,4.89742,16000000.0
2008-02-29 21:58:00,4.89767,4.89842,4.89719,4.89828,9000000.0
2008-02-29 21:59:00,4.89769,4.8981,4.89702,4.89804,18000000.0
2008-02-29 22:00:00,4.8978,4.8978,4.89644,4.89674,13000000.0
2008-02-29 22:01:00,4.89728,4.89731,4.89625,4.89668,11000000.0
2008-02-29 22:02:00,4.89789,4.89789,4.89643,4.89689,17000000.0
2008-02-29 22:03:00,4.89829,4.89829,4.89644,4.89724,23000000.0
2008-02-29 22:04:00,4.89699,4.89777,4.89669,4.89702,15000000.0
2008-02-29 22:05:00,4.89679,4.89783,4.89619,4.89619,14000000.0
2008-02-29 22:06:00,4.89721,4.89811,4.89618,4.89811,15000000.0
2008-02-29 22:07:00,4.89671,4.89763,4.89616,4.89706,9000000.0
2008-02-29 22:08:00,4.89667,4.89755,4.896,4.89739,18000000.0
2008-02-29 22:09:00,4.89618,4.89723,4.89618,4.89723,11000000.0
2008-02-29 22:10:00,4.89614,4.89716,4.8957,4.89698,7000000.0
2008-02-29 22:11:00,4.89681,4.89682,4.8954,4.89656,8000000.0
2008-02-29 22:12:00,4.89669,4.89761,4.89579,4.89684,16000000.0
2008-02-29 22:13:00,4.8966,4.89774,4.89609,4.89656,24000000.0
2008-02-29 22:14:00,4.89679,4.89769,4.89634,4.89751,9000000.0
2008-02-29 22:15:00,4.89646,4.89744,4.89603,4.89702,10000000.0
2008-02-29 22:16:00,4.8977,4.8977,4.89618,4.89702,13000000.0
2008-02-29 22:17:00,4.89574,4.89717,4.89574,4.89642,20000000.0
2008-02-29 22:18:00,4.89679,4.897,4.89574,4.89616,11000000.0
2008-02-29 22:19:00,4.89689,4.89689,4.89555,4.89555,15000000.0
2008-02-29 22:20:00,4.89625,4.89707,4.89493,4.89493,16000000.0
2008-02-29 22:21:00,4.89604,4.89681,4.89515,4.89681,12000000.0
2008-02-29 22:22:00,4.8966,4.89752,4.89611,4.89695,14000000.0
2008-02-29 22:23:00,4.89764,4.89764,4.89588,4.89683,11000000.0
2008-02-29 22:24:00,4.89584,4.89736,4.89579,4.89668,16000000.0
2008-02-29 22:25:00,4.89608,4.89753,4.89608,4.89658,14000000.0
2008-02-29 22:26:00,4.89708,4.8976,4.89659,4.89705,10000000.0
2008-02-29 22:27:00,4.89688,4.89725,4.89606,4.89612,14000000.0
2008-02-29 22:28:00,4.89736,4.89798,4.89652,4.89697,12000000.0
2008-02-29 22:29:00,4.89672,4.89774,4.89638,4.89743,13000000.0
2008-02-29 22:30:00,4.89756,4.89763,4.89697,4.89711,8000000.0
2008-02-29 22:31:00,4.89684,4.89759,4.89633,4.89699,11000000.0
2008-02-29 22:32:00,4.89701,4.89778,4.8962,4.89778,20000000.0
2008-02-29 22:33:00,4.89668,4.89754,4.89651,4.897,11000000.0
2008-02-29 22:34:00,4.89742,4.89746,4.89658,4.89658,10000000.0
2008-02-29 22:35:00,4.89647,4.89753,4.89568,4.89651,13000000.0
2008-02-29 22:36:00,4.89603,4.8964,4.8951,4.89576,9000000.0
2008-02-29 22:37:00,4.89577,4.89716,4.89571,4.89687,13000000.0
2008-02-29 22:38:00,4.89584,4.89653,4.89556,4.89588,9000000.0
2008-02-29 22:39:00,4.89723,4.89782,4.896,4.89684,12000000.0
2008-02-29 22:40:00,4.89715,4.89775,4.89623,4.89672,9000000.0
2008-02-29 22:41:00,4.89658,4.89789,4.89658,4.89735,14000000.0
2008-02-29 22:42:00,4.89784,4.89806,4.89687,4.89774,13000000.0
2008-02-29 22:43:00,4.89801,4.89801,4.89645,4.89723,12000000.0
2008-02-29 22:44:00,4.89688,4.89817,4.89688,4.89766,15000000.0
2008-02-29 22:45:00,4.89646,4.8989,4.89646,4.89869,13000000.0
2008-02-29 22:46:00,4.89847,4.89949,4.89807,4.89949,14000000.0
2008-02-29 22:47:00,4.899,4.89944,4.89815,4.89885,15000000.0
2008-02-29 22:48:00,4.89921,4.90018,4.89888,4.89891,13000000.0
2008-02-29 22:49:00,4.89961,4.90047,4.89893,4.90008,13000000.0
2008-02-29 22:50:00,4.89948,4.90057,4.89918,4.89941,15000000.0
2008-02-29 22:51:00,4.90147,4.9016,4.90013,4.9016,14000000.0
2008-02-29 22:52:00,4.90084,4.90169,4.89938,4.90069,9000000.0
2008-02-29 22:53:00,4.89974,4.90014,4.89836,4.89901,15000000.0
2008-02-29 22:54:00,4.89915,4.89966,4.89811,4.89944,17000000.0
2008-02-29 22:55:00,4.90031,4.90053,4.89892,4.89957,16000000.0
2008-02-29 22:56:00,4.90129,4.90129,4.89938,4.90082,13000000.0
2008-02-29 22:57:00,4.90047,4.90115,4.90009,4.90115,8000000.0
2008-02-29 22:58:00,4.90142,4.90142,4.90019,4.90097,8000000.0
2008-02-29 22:59:00,4.90104,4.90208,4.89996,4.90003,19000000.0
2008-02-29 23:00:00,4.9024,4.90254,4.90083,4.90144,10000000.0
2008-02-29 23:01:00,4.90188,4.90231,4.90121,4.90231,7000000.0
2008-02-29 23:02:00,4.90163,4.90262,4.90085,4.9015,15000000.0
2008-02-29 23:03:00,4.90208,4.90277,4.90088,4.90088,17000000.0
2008-02-29 23:04:00,4.90203,4.90234,4.90067,4.90234,19000000.0
2008-02-29 23:05:00,4.90199,4.90217,4.90079,4.90206,9000000.0
2008-02-29 23:06:00,4.90086,4.90159,4.90027,4.90027,12000000.0
2008-02-29 23:07:00,4.90171,4.90215,4.90075,4.90163,14000000.0
2008-02-29 23:08:00,4.90032,4.9019,4.90032,4.90054,16000000.0
2008-02-29 23:09:00,4.90101,4.90193,4.90075,4.90075,9000000.0
2008-02-29 23:10:00,4.90202,4.90202,4.90055,4.90081,12000000.0
2008-02-29 23:11:00,4.90194,4.90194,4.89994,4.90039,14000000.0
2008-02-29 23:12:00,4.9015,4.9015,4.90038,4.90038,7000000.0
2008-02-29 23:13:00,4.9011,4.90157,4.90027,4.9005,14000000.0
2008-02-29 23:14:00,4.90055,4.90175,4.90026,4.90146,19000000.0
2008-02-29 23:15:00,4.90026,4.90123,4.89975,4.90057,13000000.0
2008-02-29 23:16:00,4.90041,4.90128,4.89945,4.90128,15000000.0
2008-02-29 23:17:00,4.90063,4.90108,4.9002,4.90108,11000000.0
2008-02-29 23:18:00,4.90097,4.90097,4.89986,4.90074,12000000.0
2008-02-29 23:19:00,4.90097,4.90179,4.90075,4.90097,14000000.0
2008-02-29 23:20:00,4.90161,4.90161,4.89995,4.9013,19000000.0
2008-02-29 23:21:00,4.89985,4.90122,4.89985,4.90101,7000000.0
2008-02-29 23:22:00,4.901,4.90187,4.90048,4.90117,15000000.0
2008-02-29 23:23:00,4.90018,4.90085,4.89965,4.90013,11000000.0
2008-02-29 23:24:00,4.90044,4.90104,4.89985,4.90013,14000000.0
2008-02-29 23:25:00,4.89935,4.90079,4.89935,4.89993,11000000.0
2008-02-29 23:26:00,4.89965,4.90052,4.89955,4.89984,14000000.0
2008-02-29 23:27:00,4.8996,4.90111,4.8996,4.90033,11000000.0
2008-02-29 23:28:00,4.90111,4.90123,4.89996,4.90019,12000000.0
2008-02-29 23:29:00,4.90162,4.90162,4.90044,4.90075,16000000.0
2008-02-29 23:30:00,4.90125,4.90131,4.89923,4.89923,20000000.0
2008-02-29 23:31:00,4.90046,4.90046,4.89891,4.89945,11000000.0
2008-02-29 23:32:00,4.89833,4.90056,4.89833,4.90002,16000000.0
2008-02-29 23:33:00,4.89845,4.89865,4.89845,4.89845,12000000.0
2008-02-29 23:34:00,4.90017,4.90017,4.89897,4.89897,13000000.0
2008-02-29 23:35:00,4.89936,4.89975,4.89888,4.89941,9000000.0
2008-02-29 23:36:00,4.89938,4.89938,4.89867,4.89909,9000000.0
2008-02-29 23:37:00,4.89816,4.89986,4.89816,4.89936,14000000.0
2008-02-29 23:38:00,4.89906,4.89914,4.89768,4.89912,13000000.0
2008-02-29 23:39:00,4.89876,4.89876,4.89764,4.89848,17000000.0
2008-02-29 23:40:00,4.89732,4.89864,4.89718,4.89718,12000000.0
2008-02-29 23:41:00,4.89818,4.89861,4.8974,4.89861,17000000.0
2008-02-29 23:42:00,4.89784,4.89925,4.89733,4.89733,22000000.0
2008-02-29 23:43:00,4.89797,4.89797,4.89668,4.89668,15000000.0
2008-02-29 23:44:00,4.89788,4.89788,4.89637,4.89704,14000000.0
2008-02-29 23:45:00,4.89671,4.89739,4.8963,4.89736,20000000.0
2008-02-29 23:46:00,4.89649,4.89741,4.89583,4.89714,14000000.0
2008-02-29 23:47:00,4.89705,4.89705,4.89613,4.89687,10000000.0
2008-02-29 23:48:00,4.89654,4.89736,4.89617,4.89711,18000000.0
2008-02-29 23:49:00,4.89765,4.89765,4.89618,4.89756,14000000.0
2008-02-29 23:50:00,4.8977,4.89804,4.89675,4.89753,13000000.0
2008-02-29 23:51:00,4.89641,4.89861,4.89641,4.89861,8000000.0
2008-02-29 23:52:00,4.89802,4.89881,4.89755,4.8986,16000000.0
2008-02-29 23:53:00,4.89746,4.89913,4.89746,4.8983,18000000.0
2008-02-29 23:54:00,4.8988,4.89941,4.89807,4.89807,12000000.0
2008-02-29 23:55:00,4.89909,4.89931,4.89809,4.89872,19000000.0
2008-02-29 23:56:00,4.89939,4.90046,4.89819,4.89871,14000000.0
2008-02-29 23:57:00,4.90054,4.90077,4.89963,4.90077,16000000.0
2008-02-29 23:58:00,4.9005,4.9016,4.90001,4.90073,13000000.0
2008-02-29 23:59:00,4.90094,4.902,4.90066,4.90113,14000000.0
2008-03-03 02:00:00,4.8937,4.8951,4.89347,4.89475,11000000.0
2008-03-03 02:01:00,4.89503,4.89503,4.89334,4.8943,11000000.0
2008-03-03 02:02:00,4.89368,4.89428,4.89256,4.89363,13000000.0
2008-03-03 02:03:00,4.89535,4.89535,4.89404,4.89471,8000000.0
2008-03-03 02:04:00,4.89399,4.89482,4.89348,4.89412,18000000.0
2008-03-03 02:05:00,4.89403,4.89504,4.89374,4.89435,14000000.0
2008-03-03 02:06:00,4.89449,4.89658,4.89402,4.8959,18000000.0
2008-03-03 02:07:00,4.89613,4.89668,4.89502,4.8951,12000000.0
2008-03-03 02:08:00,4.8978,4.8988,4.89638,4.89707,12000000.0
2008-03-03 02:09:00,4.89746,4.89861,4.89715,4.89861,11000000.0
2008-03-03 02:10:00,4.89724,4.8987,4.8968,4.8968,10000000.0
2008-03-03 02:11:00,4.89778,4.89853,4.89695,4.89763,16000000.0
2008-03-03 02:12:00,4.89791,4.89853,4.89714,4.89761,17000000.0
2008-03-03 02:13:00,4.89714,4.89854,4.89699,4.89744,9000000.0
2008-03-03 02:14:00,4.89831,4.89831,4.89643,4.89704,16000000.0
2008-03-03 02:15:00,4.89546,4.89644,4.89535,4.89552,15000000.0
2008-03-03 02:16:00,4.89617,4.89617,4.89406,4.89418,16000000.0
2008-03-03 02:17:00,4.89493,4.89549,4.89388,4.89388,14000000.0
2008-03-03 02:18:00,4.89449,4.89653,4.89423,4.89557,16000000.0
2008-03-03 02:19:00,4.89546,4.89671,4.89529,4.89671,11000000.0
2008-03-03 02:20:00,4.89612,4.89759,4.89612,4.89759,10000000.0
2008-03-03 02:21:00,4.89688,4.8974,4.89575,4.89688,18000000.0
2008-03-03 02:22:00,4.89652,4.89729,4.89584,4.89654,15000000.0
2008-03-03 02:23:00,4.89641,4.89676,4.89641,4.89667,16000000.0
2008-03-03 02:24:00,4.89695,4.89743,4.89624,4.89666,12000000.0
2008-03-03 02:25:00,4.89672,4.89724,4.89552,4.89552,18000000.0
2008-03-03 02:26:00,4.89643,4.89643,4.89522,4.89573,8000000.0
2008-03-03 02:27:00,4.89467,4.89562,4.89338,4.89424,12000000.0
2008-03-03 02:28:00,4.89418,4.89431,4.89263,4.89389,15000000.0
2008-03-03 02:29:00,4.8935,4.8935,4.89108,4.89235,15000000.0
2008-03-03 02:30:00,4.89257,4.89346,4.89198,4.89322,19000000.0
2008-03-03 02:31:00,4.89319,4.89319,4.89191,4.89191,13000000.0
2008-03-03 02:32:00,4.8939,4.89419,4.89244,4.89285,17000000.0
2008-03-03 02:33:00,4.89211,4.89294,4.89182,4.89225,10000000.0
2008-03-03 02:34:00,4.89228,4.89299,4.8919,4.89215,11000000.0
2008-03-03 02:35:00,4.89222,4.89322,4.89145,4.89153,14000000.0
2008-03-03 02:36:00,4.89306,4.89306,4.89059,4.89175,13000000.0
2008-03-03 02:37:00,4.89134,4.89143,4.89027,4.89115,9000000.0
2008-03-03 02:38:00,4.89018,4.89156,4.88964,4.88964,12000000.0
2008-03-03 02:39:00,4.88977,4.89103,4.88977,4.8901,11000000.0
2008-03-03 02:40:00,4.8911,4.89238,4.88992,4.8917,19000000.0
2008-03-03 02:41:00,4.8912,4.89263,4.89035,4.89176,12000000.0
2008-03-03 02:42:00,4.89093,4.89216,4.89025,4.89187,11000000.0
2008-03-03 02:43:00,4.89152,4.89231,4.89102,4.89133,12000000.0
2008-03-03 02:44:00,4.89123,4.89201,4.88999,4.89142,9000000.0
2008-03-03 02:45:00,4.89117,4.89117,4.8893,4.89042,13000000.0
2008-03-03 02:46:00,4.89,4.89045,4.88934,4.89018,11000000.0
2008-03-03 02:47:00,4.88997,4.89072,4.88916,4.88916,10000000.0
2008-03-03 02:48:00,4.88921,4.89098,4.88921,4.88998,11000000.0
2008-03-03 02:49:00,4.89011,4.89142,4.88981,4.8904,10000000.0
2008-03-03 02:50:00,4.89154,4.89169,4.89035,4.89119,17000000.0
2008-03-03 02:51:00,4.89126,4.89126,4.88939,4.89065,15000000.0
2008-03-03 02:52:00,4.89038,4.89104,4.88932,4.89068,13000000.0
2008-03-03 02:53:00,4.8916,4.89215,4.89015,4.89166,12000000.0
2008-03-03 02:54:00,4.89023,4.8907,4.88957,4.89039,13000000.0
2008-03-03 02:55:00,4.88901,4.89047,4.88869,4.88901,13000000.0
2008-03-03 02:56:00,4.89038,4.89082,4.88917,4.89,13000000.0
2008-03-03 02:57:00,4.89139,4.89147,4.89061,4.89075,10000000.0
2008-03-03 02:58:00,4.89163,4.89167,4.8898,4.89099,15000000.0
2008-03-03 02:59:00,4.8901,4.89038,4.88928,4.88968,12000000.0
2008-03-03 03:00:00,4.89078,4.89153,4.89002,4.89095,17000000.0
2008-03-03 03:01:00,4.89186,4.89246,4.89048,4.89167,9000000.0
2008-03-03 03:02:00,4.89217,4.89267,4.89128,4.89267,15000000.0
2008-03-03 03:03:00,4.89207,4.89268,4.89144,4.89144,14000000.0
2008-03-03 03:04:00,4.8924,4.8929,4.8917,4.89228,11000000.0
2008-03-03 03:05:00,4.89167,4.89291,4.89138,4.89291,12000000.0
2008-03-03 03:06:00,4.89253,4.89286,4.8916,4.89205,12000000.0
2008-03-03 03:07:00,4.8924,4.89283,4.89161,4.89283,18000000.0
2008-03-03 03:08:00,4.89302,4.89323,4.89204,4.89204,9000000.0
2008-03-03 03:09:00,4.89154,4.89359,4.89154,4.89279,9000000.0
2008-03-03 03:10:00,4.89424,4.89425,4.89307,4.89307,11000000.0
2008-03-03 03:11:00,4.89388,4.89609,4.89372,4.89475,16000000.0
2008-03-03 03:12:00,4.89492,4.89512,4.89426,4.89459,8000000.0
2008-03-03 03:13:00,4.89434,4.89607,4.89434,4.89544,12000000.0
2008-03-03 03:14:00,4.89538,4.89538,4.89365,4.89465,16000000.0
2008-03-03 03:15:00,4.89417,4.89588,4.89417,4.89585,10000000.0
2008-03-03 03:16:00,4.89692,4.89748,4.89622,4.89627,16000000.0
2008-03-03 03:17:00,4.89672,4.89763,4.89604,4.89663,16000000.0
2008-03-03 03:18:00,4.89648,4.89681,4.89528,4.89588,9000000.0
2008-03-03 03:19:00,4.89623,4.89686,4.89588,4.89635,10000000.0
2008-03-03 03:20:00,4.89775,4.89843,4.89649,4.89739,20000000.0
2008-03-03 03:21:00,4.89844,4.89921,4.89739,4.89806,18000000.0
2008-03-03 03:22:00,4.89894,4.89964,4.89773,4.89856,15000000.0
2008-03-03 03:23:00,4.89892,4.89892,4.89723,4.89734,15000000.0
2008-03-03 03:24:00,4.89858,4.89869,4.8976,4.89869,12000000.0
2008-03-03 03:25:00,4.89894,4.89936,4.89791,4.89808,15000000.0
2008-03-03 03:26:00,4.89816,4.89937,4.89782,4.89857,19000000.0
2008-03-03 03:27:00,4.89868,4.89868,4.89801,4.89841,8000000.0
2008-03-03 03:28:00,4.89836,4.89919,4.89755,4.89813,13000000.0
2008-03-03 03:29:00,4.89802,4.89838,4.89719,4.89763,9000000.0
2008-03-03 03:30:00,4.898,4.89815,4.89586,4.89653,17000000.0
2008-03-03 03:31:00,4.89687,4.89719,4.89562,4.89576,7000000.0
2008-03-03 03:32:00,4.89637,4.89699,4.89565,4.89607,15000000.0
2008-03-03 03:33:00,4.89632,4.89647,4.8953,4.89547,14000000.0
2008-03-03 03:34:00,4.89539,4.89633,4.8951,4.89584,13000000.0
2008-03-03 03:35:00,4.89598,4.89624,4.89545,4.89596,9000000.0
2008-03-03 03:36:00,4.89568,4.8965,4.89499,4.89515,13000000.0
2008-03-03 03:37:00,4.8965,4.8965,4.89542,4.89598,13000000.0
2008-03-03 03:38:00,4.89541,4.89625,4.8953,4.89576,14000000.0
2008-03-03 03:39:00,4.89529,4.89669,4.89529,4.89599,11000000.0
2008-03-03 03:40:00,4.89666,4.89684,4.89527,4.89632,12000000.0
2008-03-03 03:41:00,4.89579,4.89616,4.89579,4.89611,19000000.0
2008-03-03 03:42:00,4.89618,4.89678,4.89566,4.89604,10000000.0
2008-03-03 03:43:00,4.89559,4.89663,4.89554,4.89583,12000000.0
2008-03-03 03:44:00,4.89608,4.89658,4.89513,4.89523,12000000.0
2008-03-03 03:45:00,4.89681,4.89688,4.89549,4.89619,14000000.0
2008-03-03 03:46:00,4.89566,4.89674,4.89566,4.89567,13000000.0
2008-03-03 03:47:00,4.89563,4.89662,4.89563,4.89657,9000000.0
2008-03-03 03:48:00,4.8968,4.89703,4.89571,4.89601,8000000.0
2008-03-03 03:49:00,4.89544,4.89544,4.89465,4.89484,19000000.0
2008-03-03 03:50:00,4.89594,4.89594,4.89486,4.89552,12000000.0
2008-03-03 03:51:00,4.89595,4.89595,4.89426,4.89437,15000000.0
2008-03-03 03:52:00,4.89447,4.89513,4.89385,4.89467,11000000.0
2008-03-03 03:53:00,4.89362,4.8941,4.8931,4.89346,12000000.0
2008-03-03 03:54:00,4.89293,4.89378,4.89268,4.89315,12000000.0
2008-03-03 03:55:00,4.8943,4.8943,4.89152,4.89152,12000000.0
2008-03-03 03:56:00,4.89297,4.89297,4.89143,4.8928,14000000.0
2008-03-03 03:57:00,4.89192,4.89356,4.89192,4.89253,15000000.0
2008-03-03 03:58:00,4.894,4.89414,4.89278,4.89377,12000000.0
2008-03-03 03:59:00,4.8944,4.89522,4.89372,4.89487,17000000.0
2008-03-03 04:00:00,4.89443,4.89534,4.89427,4.89467,14000000.0
2008-03-03 04:01:00,4.89538,4.89626,4.89479,4.89479,13000000.0
2008-03-03 04:02:00,4.89487,4.89656,4.89487,4.89583,16000000.0
2008-03-03 04:03:00,4.89467,4.89568,4.8941,4.89487,14000000.0
2008-03-03 04:04:00,4.89412,4.89568,4.89365,4.89365,19000000.0
2008-03-03 04:05:00,4.89504,4.89583,4.89415,4.89513,12000000.0
2008-03-03 04:06:00,4.89502,4.89539,4.89414,4.89469,18000000.0
2008-03-03 04:07:00,4.89469,4.89598,4.89412,4.8947,16000000.0
2008-03-03 04:08:00,4.89493,4.89578,4.89428,4.89472,8000000.0
2008-03-03 04:09:00,4.89478,4.89685,4.89478,4.89579,13000000.0
2008-03-03 04:10:00,4.89564,4.89692,4.89549,4.89669,14000000.0
2008-03-03 04:11:00,4.89566,4.89613,4.89465,4.89487,18000000.0
2008-03-03 04:12:00,4.89457,4.89578,4.89447,4.89447,10000000.0
2008-03-03 04:13:00,4.89549,4.89615,4.89471,4.89498,14000000.0
2008-03-03 04:14:00,4.89619,4.89634,4.89429,4.89505,20000000.0
2008-03-03 04:15:00,4.89497,4.89511,4.89348,4.894,14000000.0
2008-03-03 04:16:00,4.89429,4.89488,4.89364,4.89423,15000000.0
2008-03-03 04:17:00,4.89548,4.89551,4.89432,4.89474,22000000.0
2008-03-03 04:18:00,4.89491,4.89585,4.89439,4.89585,17000000.0
2008-03-03 04:19:00,4.89534,4.89579,4.89447,4.8945,12000000.0
2008-03-03 04:20:00,4.89597,4.89597,4.89474,4.8958,17000000.0
2008-03-03 04:21:00,4.89512,4.89566,4.89345,4.89345,13000000.0
2008-03-03 04:22:00,4.89432,4.89453,4.893,4.89341,14000000.0
2008-03-03 04:23:00,4.89407,4.89414,4.8929,4.89344,9000000.0
2008-03-03 04:24:00,4.89376,4.89388,4.89142,4.89142,9000000.0
2008-03-03 04:25:00,4.89273,4.89366,4.89177,4.8928,13000000.0
2008-03-03 04:26:00,4.89249,4.89308,4.8921,4.89299,12000000.0
2008-03-03 04:27:00,4.89295,4.89295,4.89275,4.89287,16000000.0
2008-03-03 04:28:00,4.89423,4.89427,4.89284,4.89388,11000000.0
2008-03-03 04:29:00,4.89318,4.89459,4.8929,4.89315,20000000.0
2008-03-03 04:30:00,4.8935,4.89483,4.8935,4.89364,16000000.0
2008-03-03 04:31:00,4.89477,4.8958,4.89418,4.89551,12000000.0
2008-03-03 04:32:00,4.8961,4.89616,4.89433,4.89475,11000000.0
2008-03-03 04:33:00,4.895,4.89521,4.8942,4.8944,14000000.0
2008-03-03 04:34:00,4.89373,4.89408,4.8932,4.89388,11000000.0
2008-03-03 04:35:00,4.89424,4.89476,4.89328,4.89356,14000000.0
2008-03-03 04:36:00,4.89356,4.89467,4.89356,4.8941,11000000.0
2008-03-03 04:37:00,4.89397,4.89484,4.89314,4.89314,15000000.0
2008-03-03 04:38:00,4.89493,4.89493,4.89411,4.89421,7000000.0
2008-03-03 04:39:00,4.89378,4.89536,4.89378,4.89514,19000000.0
2008-03-03 04:40:00,4.89528,4.89618,4.89467,4.89549,14000000.0
2008-03-03 04:41:00,4.89612,4.89612,4.89404,4.89461,12000000.0
2008-03-03 04:42:00,4.89476,4.895,4.8938,4.8938,11000000.0
2008-03-03 04:43:00,4.89435,4.89491,4.89386,4.89424,15000000.0
2008-03-03 04:44:00,4.89416,4.89524,4.89385,4.89422,13000000.0
2008-03-03 04:45:00,4.89475,4.89508,4.894,4.89471,19000000.0
2008-03-03 04:46:00,4.89459,4.89584,4.89414,4.89416,14000000.0
2008-03-03 04:47:00,4.89587,4.89604,4.8947,4.89527,7000000.0
2008-03-03 04:48:00,4.89492,4.89575,4.89397,4.89505,14000000.0
2008-03-03 04:49:00,4.89603,4.89603,4.89443,4.89443,12000000.0
2008-03-03 04:50:00,4.8956,4.89601,4.8949,4.89552,9000000.0
2008-03-03 04:51:00,4.89588,4.89588,4.89458,4.89522,16000000.0
2008-03-03 04:52:00,4.89425,4.89544,4.89425,4.89425,14000000.0
2008-03-03 04:53:00,4.89518,4.89555,4.89431,4.89462,12000000.0
2008-03-03 04:54:00,4.89458,4.89565,4.89447,4.89494,9000000.0
2008-03-03 04:55:00,4.89537,4.89537,4.89319,4.8943,19000000.0
2008-03-03 04:56:00,4.89328,4.89505,4.89328,4.89446,17000000.0
2008-03-03 04:57:00,4.89453,4.89476,4.89349,4.89349,15000000.0
2008-03-03 04:58:00,4.89524,4.89548,4.8941,4.89548,7000000.0
2008-03-03 04:59:00,4.89527,4.89545,4.89461,4.89542,10000000.0
2008-03-03 05:00:00,4.89503,4.89571,4.89392,4.89441,19000000.0
2008-03-03 05:01:00,4.89515,4.89515,4.89395,4.89432,8000000.0
2008-03-03 05:02:00,4.8949,4.8949,4.8938,4.89413,8000000.0
2008-03-03 05:03:00,4.89376,4.89492,4.89326,4.89492,13000000.0
2008-03-03 05:04:00,4.89432,4.89522,4.89371,4.89415,16000000.0
2008-03-03 05:05:00,4.89456,4.89577,4.89408,4.89413,17000000.0
2008-03-03 05:06:00,4.89565,4.89605,4.8947,4.89501,15000000.0
2008-03-03 05:07:00,4.89627,4.89645,4.89479,4.8949,9000000.0
2008-03-03 05:08:00,4.89526,4.89611,4.89452,4.89454,14000000.0
2008-03-03 05:09:00,4.89466,4.89622,4.89466,4.89515,15000000.0
2008-03-03 05:10:00,4.89493,4.89616,4.89465,4.89616,13000000.0
2008-03-03 05:11:00,4.89534,4.89594,4.8941,4.89487,13000000.0
2008-03-03 05:12:00,4.89544,4.89558,4.89414,4.89479,15000000.0
2008-03-03 05:13:00,4.89408,4.89561,4.89364,4.89414,14000000.0
2008-03-03 05:14:00,4.89367,4.89468,4.89363,4.89446,13000000.0
2008-03-03 05:15:00,4.89397,4.89397,4.89316,4.8939,15000000.0
2008-03-03 05:16:00,4.89511,4.89511,4.89358,4.89481,12000000.0
2008-03-03 05:17:00,4.89387,4.89454,4.89353,4.89425,13000000.0
2008-03-03 05:18:00,4.89311,4.89478,4.89311,4.8944,14000000.0
2008-03-03 05:19:00,4.8939,4.89413,4.89382,4.89398,9000000.0
2008-03-03 05:20:00,4.89502,4.89546,4.89397,4.89399,12000000.0
2008-03-03 05:21:00,4.89422,4.89523,4.89381,4.89486,9000000.0
2008-03-03 05:22:00,4.89365,4.89454,4.89349,4.89395,13000000.0
2008-03-03 05:23:00,4.89358,4.89407,4.89288,4.89291,9000000.0
2008-03-03 05:24:00,4.89342,4.89459,4.89294,4.89381,13000000.0
2008-03-03 05:25:00,4.89406,4.89443,4.89321,4.89343,10000000.0
2008-03-03 05:26:00,4.89336,4.89391,4.89307,4.89382,11000000.0
2008-03-03 05:27:00,4.89368,4.89404,4.89295,4.89327,20000000.0
2008-03-03 05:28:00,4.89331,4.8941,4.89308,4.89348,11000000.0
2008-03-03 05:29:00,4.89354,4.8938,4.89292,4.8938,8000000.0
2008-03-03 05:30:00,4.89389,4.89411,4.89261,4.89299,13000000.0
2008-03-03 05:31:00,4.89245,4.89359,4.89228,4.89228,12000000.0
2008-03-03 05:32:00,4.89271,4.8938,4.89253,4.893,14000000.0
2008-03-03 05:33:00,4.89316,4.89355,4.89246,4.89266,10000000.0
2008-03-03 05:34:00,4.89384,4.89444,4.89319,4.89334,14000000.0
2008-03-03 05:35:00,4.8937,4.8939,4.89354,4.8939,16000000.0
2008-03-03 05:36:00,4.89419,4.89441,4.89328,4.89399,11000000.0
2008-03-03 05:37:00,4.89477,4.895,4.89392,4.89441,14000000.0
2008-03-03 05:38:00,4.89461,4.89527,4.89381,4.89388,12000000.0
2008-03-03 05:39:00,4.89421,4.89484,4.89383,4.89408,16000000.0
2008-03-03 05:40:00,4.89413,4.8953,4.89365,4.89403,15000000.0
2008-03-03 05:41:00,4.89432,4.89484,4.89382,4.89479,11000000.0
2008-03-03 05:42:00,4.89428,4.89464,4.89319,4.89379,20000000.0
2008-03-03 05:43:00,4.8936,4.89481,4.8936,4.89447,13000000.0
2008-03-03 05:44:00,4.89414,4.89429,4.89338,4.89338,10000000.0
2008-03-03 05:45:00,4.89336,4.89405,4.89306,4.89373,9000000.0
2008-03-03 05:46:00,4.89379,4.89491,4.89308,4.89353,24000000.0
2008-03-03 05:47:00,4.89359,4.89465,4.8928,4.8928,16000000.0
2008-03-03 05:48:00,4.89342,4.89364,4.89292,4.89349,8000000.0
2008-03-03 05:49:00,4.8933,4.89373,4.89288,4.89344,7000000.0
2008-03-03 05:50:00,4.89299,4.89348,4.89299,4.89316,11000000.0
2008-03-03 05:51:00,4.89377,4.89408,4.8924,4.89336,18000000.0
2008-03-03 05:52:00,4.8929,4.89386,4.89263,4.89344,9000000.0
2008-03-03 05:53:00,4.89357,4.89428,4.89306,4.89419,15000000.0
2008-03-03 05:54:00,4.89343,4.89418,4.89279,4.89313,14000000.0
2008-03-03 05:55:00,4.89393,4.89405,4.89294,4.89405,15000000.0
2008-03-03 05:56:00,4.89401,4.89401,4.89233,4.89286,23000000.0
2008-03-03 05:57:00,4.89261,4.89406,4.89261,4.89346,17000000.0
2008-03-03 05:58:00,4.89267,4.89358,4.89267,4.89309,11000000.0
2008-03-03 05:59:00,4.89311,4.89449,4.8926,4.89276,13000000.0
2008-03-03 06:00:00,4.89301,4.89393,4.89272,4.89365,18000000.0
2008-03-03 06:01:00,4.89352,4.89428,4.89344,4.89392,9000000.0
2008-03-03 06:02:00,4.89358,4.89437,4.89329,4.89331,16000000.0
2008-03-03 06:03:00,4.89409,4.89445,4.89323,4.89323,12000000.0
2008-03-03 06:04:00,4.89313,4.89453,4.89313,4.8943,17000000.0
2008-03-03 06:05:00,4.89426,4.89485,4.89401,4.89411,11000000.0
2008-03-03 06:06:00,4.89387,4.89412,4.89347,4.89401,14000000.0
2008-03-03 06:07:00,4.89392,4.89417,4.89316,4.89316,13000000.0
2008-03-03 06:08:00,4.89324,4.89328,4.89266,4.89306,13000000.0
2008-03-03 06:09:00,4.89316,4.89481,4.89309,4.89402,11000000.0
2008-03-03 06:10:00,4.89434,4.89488,4.89381,4.89414,8000000.0
2008-03-03 06:11:00,4.89483,4.89531,4.89404,4.89404,17000000.0
2008-03-03 06:12:00,4.8947,4.89535,4.89383,4.89461,13000000.0
2008-03-03 06:13:00,4.89443,4.89463,4.89336,4.89461,13000000.0
2008-03-03 06:14:00,4.89414,4.89459,4.89363,4.89387,11000000.0
2008-03-03 06:15:00,4.8938,4.89464,4.89341,4.89419,16000000.0
2008-03-03 06:16:00,4.89348,4.89409,4.89298,4.89361,13000000.0
2008-03-03 06:17:00,4.89336,4.89383,4.89226,4.89327,18000000.0
2008-03-03 06:18:00,4.89355,4.89355,4.89176,4.89176,11000000.0
2008-03-03 06:19:00,4.89223,4.89255,4.89142,4.89172,7000000.0
2008-03-03 06:20:00,4.89117,4.89215,4.89102,4.89131,17000000.0
2008-03-03 06:21:00,4.89108,4.89217,4.89018,4.89172,13000000.0
2008-03-03 06:22:00,4.89181,4.89239,4.89084,4.89156,19000000.0
2008-03-03 06:23:00,4.89167,4.89267,4.89163,4.89267,19000000.0
2008-03-03 06:24:00,4.89206,4.89256,4.89092,4.89136,20000000.0
2008-03-03 06:25:00,4.89243,4.89248,4.89069,4.89118,8000000.0
2008-03-03 06:26:00,4.89219,4.89248,4.89122,4.89122,19000000.0
2008-03-03 06:27:00,4.89181,4.89243,4.89066,4.89148,12000000.0
2008-03-03 06:28:00,4.89259,4.89259,4.89089,4.89089,10000000.0
2008-03-03 06:29:00,4.89118,4.89217,4.89118,4.89182,10000000.0
2008-03-03 06:30:00,4.89192,4.89237,4.89111,4.89146,12000000.0
2008-03-03 06:31:00,4.89169,4.89169,4.88997,4.88998,15000000.0
2008-03-03 06:32:00,4.89073,4.89133,4.89031,4.89072,11000000.0
2008-03-03 06:33:00,4.89019,4.89064,4.88944,4.89013,13000000.0
2008-03-03 06:34:00,4.89016,4.89076,4.88993,4.89036,7000000.0
2008-03-03 06:35:00,4.89035,4.89105,4.89005,4.89057,11000000.0
2008-03-03 06:36:00,4.89077,4.89078,4.88946,4.88949,7000000.0
2008-03-03 06:37:00,4.89006,4.89058,4.88965,4.89038,9000000.0
2008-03-03 06:38:00,4.89002,4.89064,4.88952,4.88999,11000000.0
2008-03-03 06:39:00,4.89027,4.89123,4.88942,4.89078,14000000.0
2008-03-03 06:40:00,4.89134,4.89206,4.89059,4.89186,12000000.0
2008-03-03 06:41:00,4.89096,4.89186,4.89,4.89042,17000000.0
2008-03-03 06:42:00,4.89006,4.89224,4.89006,4.89138,13000000.0
2008-03-03 06:43:00,4.89139,4.89249,4.89101,4.89154,11000000.0
2008-03-03 06:44:00,4.89178,4.89239,4.89088,4.89235,15000000.0
2008-03-03 06:45:00,4.89234,4.89257,4.89165,4.89206,10000000.0
2008-03-03 06:46:00,4.89196,4.8926,4.89153,4.89184,14000000.0
2008-03-03 06:47:00,4.89181,4.89248,4.89148,4.89149,10000000.0
2008-03-03 06:48:00,4.89215,4.89239,4.89126,4.8919,13000000.0
2008-03-03 06:49:00,4.89079,4.892,4.89065,4.89092,15000000.0
2008-03-03 06:50:00,4.89151,4.89253,4.89071,4.89211,16000000.0
2008-03-03 06:51:00,4.89172,4.89276,4.89164,4.89232,14000000.0
2008-03-03 06:52:00,4.89195,4.89224,4.8916,4.89174,10000000.0
2008-03-03 06:53:00,4.89204,4.89289,4.89148,4.89206,12000000.0
2008-03-03 06:54:00,4.89207,4.89229,4.8912,4.89136,14000000.0
2008-03-03 06:55:00,4.89279,4.89385,4.89141,4.89292,18000000.0
2008-03-03 06:56:00,4.89235,4.8941,4.89235,4.8941,19000000.0
2008-03-03 06:57:00,4.89241,4.89356,4.8924,4.89288,8000000.0
2008-03-03 06:58:00,4.89296,4.8934,4.89226,4.89332,10000000.0
2008-03-03 06:59:00,4.89268,4.89282,4.89235,4.89239,17000000.0
2008-03-03 07:00:00,4.89392,4.89395,4.89236,4.89342,11000000.0
2008-03-03 07:01:00,4.89266,4.89396,4.89266,4.89371,11000000.0
2008-03-03 07:02:00,4.89249,4.89349,4.89227,4.89281,13000000.0
2008-03-03 07:03:00,4.89392,4.89392,4.89273,4.89309,12000000.0
2008-03-03 07:04:00,4.89329,4.89346,4.89244,4.89303,18000000.0
2008-03-03 07:05:00,4.89318,4.89373,4.89255,4.89275,12000000.0
2008-03-03 07:06:00,4.89284,4.89285,4.89147,4.89251,15000000.0
2008-03-03 07:07:00,4.89128,4.89224,4.89082,4.89082,11000000.0
2008-03-03 07:08:00,4.89187,4.89209,4.89097,4.89132,9000000.0
2008-03-03 07:09:00,4.89113,4.89205,4.89048,4.8913,15000000.0
2008-03-03 07:10:00,4.89176,4.89268,4.89117,4.89171,19000000.0
2008-03-03 07:11:00,4.89194,4.89194,4.89105,4.89166,9000000.0
2008-03-03 07:12:00,4.89156,4.89222,4.89062,4.89165,12000000.0
2008-03-03 07:13:00,4.89091,4.89261,4.89078,4.89181,19000000.0
2008-03-03 07:14:00,4.89321,4.89356,4.89134,4.893,8000000.0
2008-03-03 07:15:00,4.89277,4.8936,4.8919,4.89227,16000000.0
2008-03-03 07:16:00,4.89203,4.89241,4.89114,4.89118,18000000.0
2008-03-03 07:17:00,4.89118,4.89225,4.89081,4.89095,22000000.0
2008-03-03 07:18:00,4.89143,4.89212,4.89019,4.89125,16000000.0
2008-03-03 07:19:00,4.89053,4.89201,4.88954,4.88954,17000000.0
2008-03-03 07:20:00,4.89047,4.89149,4.88995,4.88995,14000000.0
2008-03-03 07:21:00,4.89043,4.89095,4.88994,4.89039,16000000.0
2008-03-03 07:22:00,4.8904,4.89112,4.88955,4.89068,14000000.0
2008-03-03 07:23:00,4.88972,4.89148,4.88972,4.89075,17000000.0
2008-03-03 07:24:00,4.89066,4.89083,4.89014,4.89051,9000000.0
2008-03-03 07:25:00,4.89109,4.89109,4.8896,4.8896,13000000.0
2008-03-03 07:26:00,4.89089,4.89089,4.88988,4.88988,13000000.0
2008-03-03 07:27:00,4.8898,4.89083,4.88962,4.88962,7000000.0
2008-03-03 07:28:00,4.89054,4.89135,4.88927,4.88961,18000000.0
2008-03-03 07:29:00,4.89102,4.89119,4.88959,4.88959,8000000.0
2008-03-03 07:30:00,4.89003,4.89143,4.88973,4.89004,16000000.0
2008-03-03 07:31:00,4.88992,4.89078,4.8891,4.89035,15000000.0
2008-03-03 07:32:00,4.88903,4.89034,4.88899,4.8891,13000000.0
2008-03-03 07:33:00,4.88872,4.89004,4.88853,4.88948,8000000.0
2008-03-03 07:34:00,4.88975,4.89045,4.88965,4.89025,11000000.0
2008-03-03 07:35:00,4.89027,4.89059,4.88922,4.89054,16000000.0
2008-03-03 07:36:00,4.89035,4.89106,4.88999,4.89028,11000000.0
2008-03-03 07:37:00,4.89203,4.89211,4.8903,4.89187,17000000.0
2008-03-03 07:38:00,4.89115,4.89178,4.88932,4.88932,9000000.0
2008-03-03 07:39:00,4.89029,4.89054,4.88927,4.88946,12000000.0
2008-03-03 07:40:00,4.88904,4.89033,4.88904,4.88954,14000000.0
2008-03-03 07:41:00,4.89013,4.89064,4.88935,4.88982,14000000.0
2008-03-03 07:42:00,4.88894,4.88978,4.88866,4.88917,8000000.0
2008-03-03 07:43:00,4.88895,4.89015,4.88817,4.88965,15000000.0
2008-03-03 07:44:00,4.89012,4.89053,4.8891,4.88987,13000000.0
2008-03-03 07:45:00,4.89015,4.89059,4.88901,4.88956,19000000.0
2008-03-03 07:46:00,4.89011,4.8903,4.8894,4.89019,11000000.0
2008-03-03 07:47:00,4.88994,4.8907,4.8895,4.89003,16000000.0
2008-03-03 07:48:00,4.89019,4.89054,4.88973,4.88986,9000000.0
2008-03-03 07:49:00,4.89059,4.891,4.89022,4.891,11000000.0
2008-03-03 07:50:00,4.89061,4.89104,4.88974,4.89045,11000000.0
2008-03-03 07:51:00,4.88964,4.89088,4.88964,4.89068,13000000.0
2008-03-03 07:52:00,4.89059,4.89092,4.88955,4.89049,14000000.0
2008-03-03 07:53:00,4.89089,4.89089,4.88988,4.88995,10000000.0
2008-03-03 07:54:00,4.89027,4.89079,4.88956,4.89021,17000000.0
2008-03-03 07:55:00,4.89003,4.89065,4.88937,4.89065,10000000.0
2008-03-03 07:56:00,4.88936,4.89059,4.88928,4.88983,11000000.0
2008-03-03 07:57:00,4.89058,4.89126,4.89043,4.89116,11000000.0
2008-03-03 07:58:00,4.89088,4.89191,4.89078,4.89156,24000000.0
2008-03-03 07:59:00,4.89152,4.89186,4.8907,4.89149,11000000.0
2008-03-03 08:00:00,4.89222,4.89222,4.89066,4.89066,14000000.0
2008-03-03 08:01:00,4.89114,4.89186,4.89033,4.89186,15000000.0
2008-03-03 08:02:00,4.89171,4.89171,4.89056,4.89075,16000000.0
2008-03-03 08:03:00,4.8902,4.89094,4.88977,4.88982,10000000.0
2008-03-03 08:04:00,4.89055,4.89132,4.88992,4.89037,13000000.0
2008-03-03 08:05:00,4.8907,4.89101,4.88971,4.88971,18000000.0
2008-03-03 08:06:00,4.89013,4.89081,4.88976,4.88998,14000000.0
2008-03-03 08:07:00,4.88964,4.89149,4.88964,4.89149,11000000.0
2008-03-03 08:08:00,4.89092,4.89169,4.89004,4.89043,19000000.0
2008-03-03 08:09:00,4.89136,4.89146,4.89019,4.89039,9000000.0
2008-03-03 08:10:00,4.89077,4.89146,4.89057,4.89146,8000000.0
2008-03-03 08:11:00,4.8909,4.89192,4.89055,4.89142,16000000.0
2008-03-03 08:12:00,4.89075,4.89165,4.89011,4.8909,16000000.0
2008-03-03 08:13:00,4.89079,4.89079,4.88928,4.88979,15000000.0
2008-03-03 08:14:00,4.89027,4.89067,4.88918,4.88988,15000000.0
2008-03-03 08:15:00,4.89045,4.89054,4.88946,4.88999,14000000.0
2008-03-03 08:16:00,4.89029,4.89083,4.8893,4.89007,14000000.0
2008-03-03 08:17:00,4.89051,4.89097,4.88989,4.89025,15000000.0
2008-03-03 08:18:00,4.89039,4.89074,4.88954,4.89074,11000000.0
2008-03-03 08:19:00,4.88972,4.8909,4.88972,4.89063,16000000.0
2008-03-03 08:20:00,4.89023,4.89136,4.88977,4.89055,17000000.0
2008-03-03 08:21:00,4.88965,4.89019,4.88799,4.88799,15000000.0
2008-03-03 08:22:00,4.88939,4.89003,4.88827,4.88827,8000000.0
2008-03-03 08:23:00,4.88854,4.89037,4.88853,4.89013,15000000.0
2008-03-03 08:24:00,4.88922,4.89015,4.88888,4.88916,8000000.0
2008-03-03 08:25:00,4.88993,4.89035,4.88909,4.88909,17000000.0
2008-03-03 08:26:00,4.8907,4.89114,4.88974,4.89049,14000000.0
2008-03-03 08:27:00,4.88952,4.89064,4.88934,4.89043,9000000.0
2008-03-03 08:28:00,4.88857,4.89022,4.88856,4.88914,11000000.0
2008-03-03 08:29:00,4.88959,4.88959,4.88797,4.88898,15000000.0
2008-03-03 08:30:00,4.88875,4.88998,4.88867,4.88918,10000000.0
2008-03-03 08:31:00,4.8901,4.89028,4.8889,4.89026,17000000.0
2008-03-03 08:32:00,4.88944,4.89023,4.88874,4.88958,20000000.0
2008-03-03 08:33:00,4.88966,4.88997,4.88895,4.88986,7000000.0
2008-03-03 08:34:00,4.88954,4.89053,4.88895,4.88986,8000000.0
2008-03-03 08:35:00,4.88907,4.89067,4.88885,4.88943,19000000.0
2008-03-03 08:36:00,4.89053,4.89053,4.88819,4.88854,14000000.0
2008-03-03 08:37:00,4.88811,4.88919,4.88742,4.8891,12000000.0
2008-03-03 08:38:00,4.88785,4.8888,4.8869,4.88767,13000000.0
2008-03-03 08:39:00,4.88789,4.88842,4.88592,4.88627,14000000.0
2008-03-03 08:40:00,4.88574,4.8861,4.88519,4.88537,12000000.0
2008-03-03 08:41:00,4.88625,4.88676,4.88505,4.88594,11000000.0
2008-03-03 08:42:00,4.8849,4.88658,4.8849,4.88658,18000000.0
2008-03-03 08:43:00,4.88545,4.89186,4.88536,4.88646,8000000.0
2008-03-03 08:44:00,4.88471,4.88502,4.88368,4.88368,12000000.0
2008-03-03 08:45:00,4.88569,4.88569,4.88458,4.88479,20000000.0
2008-03-03 08:46:00,4.8844,4.88507,4.88377,4.88424,10000000.0
2008-03-03 08:47:00,4.88469,4.88469,4.88248,4.88366,13000000.0
2008-03-03 08:48:00,4.8822,4.88439,4.8822,4.88439,16000000.0
2008-03-03 08:49:00,4.88322,4.8848,4.88322,4.88458,9000000.0
2008-03-03 08:50:00,4.88517,4.88557,4.88421,4.88486,17000000.0
2008-03-03 08:51:00,4.88504,4.88588,4.88466,4.88466,8000000.0
2008-03-03 08:52:00,4.88639,4.88672,4.88493,4.88569,20000000.0
2008-03-03 08:53:00,4.88587,4.88587,4.88436,4.88501,16000000.0
2008-03-03 08:54:00,4.88514,4.88554,4.88385,4.88477,15000000.0
2008-03-03 08:55:00,4.8848,4.88572,4.88449,4.88572,12000000.0
2008-03-03 08:56:00,4.88605,4.88648,4.88474,4.88548,14000000.0
2008-03-03 08:57:00,4.88525,4.88754,4.88525,4.88754,14000000.0
2008-03-03 08:58:00,4.88648,4.88857,4.88583,4.88735,15000000.0
2008-03-03 08:59:00,4.88671,4.88793,4.88622,4.88622,15000000.0
2008-03-03 09:00:00,4.88811,4.88811,4.88696,4.88761,14000000.0
2008-03-03 09:01:00,4.8873,4.88849,4.88725,4.88735,14000000.0
2008-03-03 09:02:00,4.88717,4.88787,4.88628,4.88716,17000000.0
2008-03-03 09:03:00,4.88655,4.88805,4.88625,4.88625,16000000.0
2008-03-03 09:04:00,4.88676,4.88838,4.88639,4.88695,10000000.0
2008-03-03 09:05:00,4.88839,4.89027,4.88713,4.89027,14000000.0
2008-03-03 09:06:00,4.88966,4.89007,4.88847,4.88943,14000000.0
2008-03-03 09:07:00,4.88864,4.88967,4.88864,4.88939,9000000.0
2008-03-03 09:08:00,4.8894,4.89061,4.88871,4.89037,17000000.0
2008-03-03 09:09:00,4.89152,4.89152,4.88953,4.89063,9000000.0
2008-03-03 09:10:00,4.88963,4.89025,4.88925,4.88965,12000000.0
2008-03-03 09:11:00,4.88952,4.89056,4.889,4.89056,15000000.0
2008-03-03 09:12:00,4.89032,4.89102,4.88912,4.88952,14000000.0
2008-03-03 09:13:00,4.89046,4.8914,4.88951,4.89132,12000000.0
2008-03-03 09:14:00,4.89042,4.89159,4.89022,4.89127,13000000.0
2008-03-03 09:15:00,4.89102,4.89267,4.89102,4.89267,13000000.0
2008-03-03 09:16:00,4.89322,4.89322,4.89142,4.89234,10000000.0
2008-03-03 09:17:00,4.89409,4.89489,4.89237,4.89237,14000000.0
2008-03-03 09:18:00,4.89209,4.89377,4.89208,4.89315,16000000.0
2008-03-03 09:19:00,4.89229,4.89383,4.89171,4.89237,14000000.0
2008-03-03 09:20:00,4.89185,4.89288,4.89114,4.89211,11000000.0
2008-03-03 09:21:00,4.89143,4.89171,4.88937,4.88937,11000000.0
2008-03-03 09:22:00,4.89005,4.8906,4.88921,4.8898,18000000.0
2008-03-03 09:23:00,4.88972,4.89199,4.88803,4.88803,18000000.0
2008-03-03 09:24:00,4.88828,4.88964,4.88651,4.88964,18000000.0
2008-03-03 09:25:00,4.88787,4.88933,4.88753,4.88933,13000000.0
2008-03-03 09:26:00,4.88938,4.89272,4.88878,4.89272,13000000.0
2008-03-03 09:27:00,4.8924,4.89249,4.89097,4.89186,11000000.0
2008-03-03 09:28:00,4.89148,4.89218,4.89005,4.89114,12000000.0
2008-03-03 09:29:00,4.89133,4.89255,4.8912,4.89215,16000000.0
2008-03-03 09:30:00,4.89103,4.89315,4.89094,4.89258,11000000.0
2008-03-03 09:31:00,4.89132,4.89243,4.89102,4.89243,13000000.0
2008-03-03 09:32:00,4.89115,4.89232,4.8908,4.8908,14000000.0
2008-03-03 09:33:00,4.89122,4.89231,4.88951,4.89017,16000000.0
2008-03-03 09:34:00,4.88948,4.89133,4.88948,4.89117,13000000.0
2008-03-03 09:35:00,4.88938,4.89054,4.88938,4.8899,9000000.0
2008-03-03 09:36:00,4.89018,4.89073,4.88942,4.89053,7000000.0
2008-03-03 09:37:00,4.89046,4.89074,4.88933,4.88987,14000000.0
2008-03-03 09:38:00,4.89004,4.89042,4.88823,4.88823,18000000.0
2008-03-03 09:39:00,4.88878,4.88929,4.88775,4.88831,15000000.0
2008-03-03 09:40:00,4.88736,4.88779,4.88441,4.88596,10000000.0
2008-03-03 09:41:00,4.88732,4.8884,4.887,4.88817,14000000.0
2008-03-03 09:42:00,4.88729,4.8891,4.88701,4.88892,18000000.0
2008-03-03 09:43:00,4.88813,4.88851,4.8872,4.8884,9000000.0
2008-03-03 09:44:00,4.88703,4.88825,4.88703,4.88788,10000000.0
2008-03-03 09:45:00,4.88814,4.8882,4.88658,4.88801,10000000.0
2008-03-03 09:46:00,4.88754,4.88774,4.88601,4.88706,14000000.0
2008-03-03 09:47:00,4.88602,4.88715,4.88545,4.88545,11000000.0
2008-03-03 09:48:00,4.8863,4.88744,4.88531,4.88744,10000000.0
2008-03-03 09:49:00,4.88594,4.88676,4.8851,4.88641,13000000.0
2008-03-03 09:50:00,4.88546,4.88705,4.88487,4.88705,12000000.0
2008-03-03 09:51:00,4.88688,4.88769,4.88621,4.88764,18000000.0
2008-03-03 09:52:00,4.88862,4.89035,4.88742,4.89035,12000000.0
2008-03-03 09:53:00,4.89013,4.89035,4.88805,4.88874,18000000.0
2008-03-03 09:54:00,4.88978,4.89204,4.88887,4.89204,13000000.0
2008-03-03 09:55:00,4.89158,4.89207,4.89006,4.89026,14000000.0
2008-03-03 09:56:00,4.89134,4.89136,4.88976,4.89065,16000000.0
2008-03-03 09:57:00,4.89001,4.89288,4.89001,4.89262,17000000.0
2008-03-03 09:58:00,4.89411,4.89461,4.89257,4.89461,18000000.0
2008-03-03 09:59:00,4.89481,4.89538,4.89396,4.89521,7000000.0
2008-03-03 10:00:00,4.89436,4.89698,4.89436,4.89679,13000000.0
2008-03-03 10:01:00,4.89714,4.89714,4.89491,4.89566,15000000.0
2008-03-03 10:02:00,4.89479,4.895,4.89383,4.89383,10000000.0
2008-03-03 10:03:00,4.8952,4.89521,4.89384,4.89418,15000000.0
2008-03-03 10:04:00,4.8955,4.89603,4.89403,4.8953,13000000.0
2008-03-03 10:05:00,4.89689,4.89725,4.89579,4.89725,16000000.0
2008-03-03 10:06:00,4.89613,4.89702,4.8947,4.8961,16000000.0
2008-03-03 10:07:00,4.89528,4.89717,4.89464,4.89717,24000000.0
2008-03-03 10:08:00,4.89707,4.89986,4.89629,4.89986,13000000.0
2008-03-03 10:09:00,4.89836,4.90046,4.89737,4.90014,17000000.0
2008-03-03 10:10:00,4.90032,4.90074,4.8997,4.90009,14000000.0
2008-03-03 10:11:00,4.89952,4.90082,4.89948,4.90042,14000000.0
2008-03-03 10:12:00,4.90064,4.90073,4.89948,4.89975,9000000.0
2008-03-03 10:13:00,4.90082,4.90184,4.89964,4.90034,13000000.0
2008-03-03 10:14:00,4.90189,4.90212,4.90053,4.90099,10000000.0
2008-03-03 10:15:00,4.90105,4.90235,4.90086,4.90101,19000000.0
2008-03-03 10:16:00,4.90148,4.90212,4.90088,4.9018,11000000.0
2008-03-03 10:17:00,4.90282,4.90282,4.9009,4.90192,13000000.0
2008-03-03 10:18:00,4.90216,4.90216,4.89952,4.90116,21000000.0
2008-03-03 10:19:00,4.89999,4.90057,4.89901,4.89989,12000000.0
2008-03-03 10:20:00,4.89968,4.90179,4.89968,4.90053,8000000.0
2008-03-03 10:21:00,4.90008,4.90133,4.89964,4.9008,17000000.0
2008-03-03 10:22:00,4.90055,4.90108,4.89962,4.90044,15000000.0
2008-03-03 10:23:00,4.90079,4.90079,4.89852,4.89852,11000000.0
2008-03-03 10:24:00,4.89928,4.90076,4.89887,4.89909,13000000.0
2008-03-03 10:25:00,4.90052,4.90084,4.89916,4.90012,14000000.0
2008-03-03 10:26:00,4.8995,4.90064,4.89883,4.90064,10000000.0
2008-03-03 10:27:00,4.90149,4.90158,4.89969,4.89994,9000000.0
2008-03-03 10:28:00,4.90042,4.90188,4.90025,4.90176,11000000.0
2008-03-03 10:29:00,4.90269,4.9044,4.90158,4.9044,19000000.0
2008-03-03 10:30:00,4.90438,4.90511,4.9034,4.90488,11000000.0
2008-03-03 10:31:00,4.90551,4.90551,4.90397,4.90454,15000000.0
2008-03-03 10:32:00,4.90502,4.90543,4.90375,4.90375,9000000.0
2008-03-03 10:33:00,4.90274,4.90415,4.90221,4.90242,16000000.0
2008-03-03 10:34:00,4.90303,4.90332,4.90175,4.90332,11000000.0
2008-03-03 10:35:00,4.90091,4.90243,4.90068,4.90068,9000000.0
2008-03-03 10:36:00,4.90225,4.90239,4.90051,4.90136,13000000.0
2008-03-03 10:37:00,4.90151,4.90252,4.90047,4.90233,14000000.0
2008-03-03 10:38:00,4.90156,4.90172,4.90054,4.90101,7000000.0
2008-03-03 10:39:00,4.90048,4.90135,4.89946,4.90135,12000000.0
2008-03-03 10:40:00,4.90109,4.90298,4.90108,4.90135,17000000.0
2008-03-03 10:41:00,4.90193,4.90308,4.9018,4.90248,15000000.0
2008-03-03 10:42:00,4.90313,4.90369,4.9026,4.90265,13000000.0
2008-03-03 10:43:00,4.90301,4.90383,4.90265,4.90308,15000000.0
2008-03-03 10:44:00,4.90385,4.90514,4.90351,4.90461,11000000.0
2008-03-03 10:45:00,4.90412,4.90413,4.9017,4.9033,17000000.0
2008-03-03 10:46:00,4.903,4.90405,4.90231,4.90405,9000000.0
2008-03-03 10:47:00,4.90246,4.90351,4.90242,4.90326,9000000.0
2008-03-03 10:48:00,4.90254,4.90322,4.90175,4.90322,11000000.0
2008-03-03 10:49:00,4.9025,4.90298,4.90148,4.90236,11000000.0
2008-03-03 10:50:00,4.90365,4.90383,4.90207,4.90274,16000000.0
2008-03-03 10:51:00,4.90383,4.90498,4.90241,4.90498,21000000.0
2008-03-03 10:52:00,4.90548,4.90556,4.90441,4.90531,8000000.0
2008-03-03 10:53:00,4.90573,4.90658,4.90522,4.906,12000000.0
2008-03-03 10:54:00,4.90706,4.90775,4.906,4.90632,16000000.0
2008-03-03 10:55:00,4.90629,4.90629,4.90321,4.9041,13000000.0
2008-03-03 10:56:00,4.90396,4.9049,4.90325,4.90398,16000000.0
2008-03-03 10:57:00,4.90437,4.90457,4.90312,4.90312,10000000.0
2008-03-03 10:58:00,4.90295,4.90409,4.9018,4.90346,12000000.0
2008-03-03 10:59:00,4.90172,4.90314,4.90172,4.90314,11000000.0
2008-03-03 11:00:00,4.90229,4.90352,4.90188,4.90291,13000000.0
2008-03-03 11:01:00,4.9027,4.9031,4.90212,4.90291,9000000.0
2008-03-03 11:02:00,4.9026,4.90266,4.90165,4.90197,8000000.0
2008-03-03 11:03:00,4.90334,4.90335,4.90151,4.90212,10000000.0
2008-03-03 11:04:00,4.90196,4.90338,4.90172,4.90337,12000000.0
2008-03-03 11:05:00,4.90167,4.90313,4.90132,4.90301,11000000.0
2008-03-03 11:06:00,4.90256,4.90295,4.90158,4.90295,8000000.0
2008-03-03 11:07:00,4.90208,4.90399,4.90208,4.90266,14000000.0
2008-03-03 11:08:00,4.90275,4.90393,4.9024,4.90319,18000000.0
2008-03-03 11:09:00,4.90258,4.90401,4.90196,4.90314,15000000.0
2008-03-03 11:10:00,4.90409,4.90446,4.90248,4.90414,12000000.0
2008-03-03 11:11:00,4.90344,4.90407,4.9026,4.90369,11000000.0
2008-03-03 11:12:00,4.90295,4.90392,4.90275,4.90316,8000000.0
2008-03-03 11:13:00,4.90363,4.90442,4.90183,4.90442,15000000.0
2008-03-03 11:14:00,4.90228,4.90444,4.90228,4.90444,13000000.0
2008-03-03 11:15:00,4.90329,4.90491,4.90324,4.90452,20000000.0
2008-03-03 11:16:00,4.90396,4.90533,4.90316,4.90462,15000000.0
2008-03-03 11:17:00,4.90373,4.90595,4.90373,4.90494,18000000.0
2008-03-03 11:18:00,4.90577,4.90613,4.90445,4.90484,20000000.0
2008-03-03 11:19:00,4.90581,4.90606,4.90436,4.90483,13000000.0
2008-03-03 11:20:00,4.90578,4.90624,4.90391,4.90469,20000000.0
2008-03-03 11:21:00,4.905,4.9062,4.9047,4.90512,18000000.0
2008-03-03 11:22:00,4.90587,4.90633,4.90443,4.90565,18000000.0
2008-03-03 11:23:00,4.9053,4.90583,4.90406,4.90406,13000000.0
2008-03-03 11:24:00,4.90438,4.90553,4.90397,4.90553,9000000.0
2008-03-03 11:25:00,4.90519,4.90526,4.90356,4.90491,8000000.0
2008-03-03 11:26:00,4.90483,4.9052,4.90421,4.90518,8000000.0
2008-03-03 11:27:00,4.90395,4.90491,4.90386,4.90465,7000000.0
2008-03-03 11:28:00,4.90435,4.90578,4.90435,4.90578,14000000.0
2008-03-03 11:29:00,4.90592,4.90592,4.90426,4.90475,16000000.0
2008-03-03 11:30:00,4.90459,4.90533,4.90385,4.90385,7000000.0
2008-03-03 11:31:00,4.90471,4.90482,4.90337,4.90367,15000000.0
2008-03-03 11:32:00,4.90336,4.90392,4.90257,4.90344,10000000.0
2008-03-03 11:33:00,4.90273,4.90365,4.90226,4.90241,8000000.0
2008-03-03 11:34:00,4.90353,4.90384,4.90246,4.90246,11000000.0
2008-03-03 11:35:00,4.90325,4.90325,4.90192,4.90207,15000000.0
2008-03-03 11:36:00,4.9018,4.90209,4.89951,4.9009,14000000.0
2008-03-03 11:37:00,4.90088,4.90114,4.89939,4.8995,11000000.0
2008-03-03 11:38:00,4.90064,4.90127,4.89957,4.90118,12000000.0
2008-03-03 11:39:00,4.90125,4.90189,4.90042,4.90189,13000000.0
2008-03-03 11:40:00,4.90134,4.90178,4.90062,4.90178,8000000.0
2008-03-03 11:41:00,4.90138,4.9024,4.90057,4.9024,13000000.0
2008-03-03 11:42:00,4.90258,4.90367,4.9015,4.90367,18000000.0
2008-03-03 11:43:00,4.9023,4.90415,4.9023,4.9029,13000000.0
2008-03-03 11:44:00,4.90322,4.90436,4.90237,4.90275,14000000.0
2008-03-03 11:45:00,4.90327,4.90381,4.9024,4.90305,12000000.0
2008-03-03 11:46:00,4.90348,4.90436,4.90303,4.90305,14000000.0
2008-03-03 11:47:00,4.90489,4.90519,4.90286,4.90385,15000000.0
2008-03-03 11:48:00,4.90378,4.90502,4.90378,4.90474,9000000.0
2008-03-03 11:49:00,4.90522,4.90522,4.90383,4.9043,14000000.0
2008-03-03 11:50:00,4.90518,4.90528,4.90396,4.90513,17000000.0
2008-03-03 11:51:00,4.9051,4.90593,4.90378,4.90395,15000000.0
2008-03-03 11:52:00,4.90503,4.9054,4.90394,4.90522,15000000.0
2008-03-03 11:53:00,4.90515,4.90652,4.90437,4.90536,14000000.0
2008-03-03 11:54:00,4.9052,4.90662,4.90488,4.90574,9000000.0
2008-03-03 11:55:00,4.90445,4.90552,4.90376,4.90376,11000000.0
2008-03-03 11:56:00,4.90612,4.90635,4.90446,4.90466,13000000.0
2008-03-03 11:57:00,4.90484,4.90529,4.90434,4.90488,13000000.0
2008-03-03 11:58:00,4.90484,4.90509,4.90395,4.90509,12000000.0
2008-03-03 11:59:00,4.90375,4.90464,4.90318,4.90318,12000000.0
2008-03-03 12:00:00,4.9045,4.9045,4.9031,4.90371,12000000.0
2008-03-03 12:01:00,4.90508,4.90604,4.90358,4.90508,22000000.0
2008-03-03 12:02:00,4.90325,4.90498,4.90321,4.9037,10000000.0
2008-03-03 12:03:00,4.90481,4.90573,4.90416,4.90532,18000000.0
2008-03-03 12:04:00,4.90572,4.90572,4.90471,4.9049,12000000.0
2008-03-03 12:05:00,4.90596,4.90608,4.90472,4.90553,15000000.0
2008-03-03 12:06:00,4.9055,4.9055,4.90348,4.90348,14000000.0
2008-03-03 12:07:00,4.90499,4.90528,4.90407,4.9046,15000000.0
2008-03-03 12:08:00,4.90552,4.90552,4.90384,4.90389,19000000.0
2008-03-03 12:09:00,4.90435,4.90555,4.90433,4.90555,12000000.0
2008-03-03 12:10:00,4.90577,4.90583,4.90458,4.90583,23000000.0
2008-03-03 12:11:00,4.9059,4.90608,4.90438,4.90456,21000000.0
2008-03-03 12:12:00,4.90536,4.90695,4.90536,4.90561,9000000.0
2008-03-03 12:13:00,4.90713,4.90813,4.90626,4.90813,13000000.0
2008-03-03 12:14:00,4.90821,4.90821,4.90658,4.90658,15000000.0
2008-03-03 12:15:00,4.90759,4.90768,4.9061,4.90768,14000000.0
2008-03-03 12:16:00,4.90694,4.90781,4.90628,4.90781,16000000.0
2008-03-03 12:17:00,4.90702,4.9075,4.90623,4.90675,13000000.0
2008-03-03 12:18:00,4.90685,4.90757,4.90623,4.90757,9000000.0
2008-03-03 12:19:00,4.90668,4.90769,4.90626,4.90714,10000000.0
2008-03-03 12:20:00,4.90611,4.90664,4.90518,4.90591,7000000.0
2008-03-03 12:21:00,4.90615,4.90615,4.90462,4.90607,13000000.0
2008-03-03 12:22:00,4.90568,4.90568,4.90468,4.90524,10000000.0
2008-03-03 12:23:00,4.90549,4.90549,4.90405,4.90405,10000000.0
2008-03-03 12:24:00,4.90572,4.90601,4.90426,4.90426,12000000.0
2008-03-03 12:25:00,4.90566,4.90588,4.9042,4.90588,12000000.0
2008-03-03 12:26:00,4.90465,4.9061,4.90465,4.90519,20000000.0
2008-03-03 12:27:00,4.90628,4.90628,4.90476,4.90541,12000000.0
2008-03-03 12:28:00,4.90602,4.90621,4.90467,4.90552,14000000.0
2008-03-03 12:29:00,4.90528,4.90595,4.90478,4.90595,10000000.0
2008-03-03 12:30:00,4.90454,4.90617,4.90454,4.90617,19000000.0
2008-03-03 12:31:00,4.90671,4.90671,4.90528,4.90528,11000000.0
2008-03-03 12:32:00,4.90571,4.90657,4.90513,4.90641,10000000.0
2008-03-03 12:33:00,4.90672,4.90672,4.90487,4.90545,15000000.0
2008-03-03 12:34:00,4.90517,4.90595,4.90437,4.90516,16000000.0
2008-03-03 12:35:00,4.90601,4.90601,4.90491,4.9051,10000000.0
2008-03-03 12:36:00,4.9052,4.90619,4.9052,4.90535,11000000.0
2008-03-03 12:37:00,4.90602,4.90623,4.90541,4.90541,10000000.0
2008-03-03 12:38:00,4.90558,4.90558,4.90328,4.90482,14000000.0
2008-03-03 12:39:00,4.90503,4.90547,4.90365,4.90547,14000000.0
2008-03-03 12:40:00,4.90548,4.90556,4.90404,4.90527,11000000.0
2008-03-03 12:41:00,4.90522,4.90594,4.90417,4.90594,12000000.0
2008-03-03 12:42:00,4.90691,4.90745,4.90598,4.90613,14000000.0
2008-03-03 12:43:00,4.90666,4.90742,4.90486,4.90737,15000000.0
2008-03-03 12:44:00,4.90727,4.90727,4.90505,4.90614,16000000.0
2008-03-03 12:45:00,4.90672,4.90672,4.90561,4.90595,10000000.0
2008-03-03 12:46:00,4.90707,4.90707,4.90516,4.90664,12000000.0
2008-03-03 12:47:00,4.90675,4.90684,4.90527,4.90655,13000000.0
2008-03-03 12:48:00,4.90462,4.90605,4.90443,4.90604,12000000.0
2008-03-03 12:49:00,4.90538,4.90538,4.90335,4.904,14000000.0
2008-03-03 12:50:00,4.90364,4.90448,4.9029,4.90326,9000000.0
2008-03-03 12:51:00,4.90254,4.90452,4.90224,4.90375,10000000.0
2008-03-03 12:52:00,4.90423,4.90443,4.90283,4.90435,22000000.0
2008-03-03 12:53:00,4.90374,4.90555,4.90374,4.90451,14000000.0
2008-03-03 12:54:00,4.90385,4.9052,4.90368,4.90368,13000000.0
2008-03-03 12:55:00,4.90424,4.90485,4.90255,4.90295,21000000.0
2008-03-03 12:56:00,4.90399,4.90483,4.90336,4.90477,18000000.0
2008-03-03 12:57:00,4.90423,4.90477,4.90371,4.90477,7000000.0
2008-03-03 12:58:00,4.90494,4.90494,4.90316,4.90461,12000000.0
2008-03-03 12:59:00,4.90444,4.90444,4.90254,4.90365,18000000.0
2008-03-03 13:00:00,4.90389,4.90438,4.90267,4.90334,14000000.0
2008-03-03 13:01:00,4.90418,4.90435,4.90321,4.90392,11000000.0
2008-03-03 13:02:00,4.90373,4.90373,4.90198,4.90371,15000000.0
2008-03-03 13:03:00,4.90292,4.90376,4.90269,4.9028,15000000.0
2008-03-03 13:04:00,4.90301,4.90418,4.90262,4.90351,16000000.0
2008-03-03 13:05:00,4.90317,4.90385,4.90281,4.90289,9000000.0
2008-03-03 13:06:00,4.90331,4.90423,4.90279,4.90279,13000000.0
2008-03-03 13:07:00,4.90331,4.90427,4.90271,4.90271,13000000.0
2008-03-03 13:08:00,4.90303,4.90337,4.90167,4.90308,10000000.0
2008-03-03 13:09:00,4.90199,4.90252,4.90073,4.9019,15000000.0
2008-03-03 13:10:00,4.90208,4.90291,4.90081,4.90139,12000000.0
2008-03-03 13:11:00,4.90131,4.9019,4.90079,4.9019,12000000.0
2008-03-03 13:12:00,4.90055,4.90123,4.89843,4.89843,12000000.0
2008-03-03 13:13:00,4.89941,4.89988,4.89805,4.89928,11000000.0
2008-03-03 13:14:00,4.89958,4.89977,4.89845,4.8993,9000000.0
2008-03-03 13:15:00,4.90107,4.90107,4.89913,4.9,15000000.0
2008-03-03 13:16:00,4.89998,4.9013,4.89942,4.90038,15000000.0
2008-03-03 13:17:00,4.90135,4.90135,4.89953,4.89953,17000000.0
2008-03-03 13:18:00,4.90076,4.90076,4.89963,4.90011,15000000.0
2008-03-03 13:19:00,4.90078,4.9009,4.89943,4.90065,15000000.0
2008-03-03 13:20:00,4.9003,4.90039,4.89883,4.89942,19000000.0
2008-03-03 13:21:00,4.89944,4.89968,4.89843,4.89857,10000000.0
2008-03-03 13:22:00,4.89876,4.90055,4.89831,4.90055,8000000.0
2008-03-03 13:23:00,4.89957,4.90278,4.89957,4.90267,15000000.0
2008-03-03 13:24:00,4.90148,4.90261,4.9011,4.90245,11000000.0
2008-03-03 13:25:00,4.90216,4.90404,4.90176,4.90404,9000000.0
2008-03-03 13:26:00,4.9041,4.90509,4.90286,4.90509,8000000.0
2008-03-03 13:27:00,4.90278,4.90468,4.90278,4.90337,15000000.0
2008-03-03 13:28:00,4.90413,4.90413,4.90224,4.90325,17000000.0
2008-03-03 13:29:00,4.90272,4.90352,4.90233,4.90352,11000000.0
2008-03-03 13:30:00,4.90361,4.90389,4.90202,4.90252,21000000.0
2008-03-03 13:31:00,4.90295,4.90357,4.90223,4.90298,11000000.0
2008-03-03 13:32:00,4.90396,4.90396,4.90255,4.90294,10000000.0
2008-03-03 13:33:00,4.90346,4.90489,4.90278,4.90489,8000000.0
2008-03-03 13:34:00,4.90415,4.90512,4.90243,4.90249,15000000.0
2008-03-03 13:35:00,4.90385,4.90452,4.9028,4.90438,13000000.0
2008-03-03 13:36:00,4.90297,4.90297,4.90138,4.90259,11000000.0
2008-03-03 13:37:00,4.90184,4.90267,4.90176,4.90226,8000000.0
2008-03-03 13:38:00,4.90153,4.90225,4.90077,4.90225,13000000.0
2008-03-03 13:39:00,4.90189,4.90231,4.9012,4.90231,7000000.0
2008-03-03 13:40:00,4.9023,4.90309,4.90129,4.90309,12000000.0
2008-03-03 13:41:00,4.90293,4.90293,4.90146,4.90269,15000000.0
2008-03-03 13:42:00,4.90215,4.90289,4.90112,4.90259,22000000.0
2008-03-03 13:43:00,4.90237,4.90242,4.90111,4.90242,13000000.0
2008-03-03 13:44:00,4.90218,4.90225,4.90094,4.90183,14000000.0
2008-03-03 13:45:00,4.90132,4.90263,4.90063,4.90263,7000000.0
2008-03-03 13:46:00,4.90229,4.90229,4.90071,4.90071,11000000.0
2008-03-03 13:47:00,4.90196,4.90217,4.90097,4.90176,11000000.0
2008-03-03 13:48:00,4.9016,4.9016,4.89989,4.90041,14000000.0
2008-03-03 13:49:00,4.89958,4.89976,4.8978,4.89958,13000000.0
2008-03-03 13:50:00,4.89874,4.9019,4.89866,4.8996,12000000.0
2008-03-03 13:51:00,4.89895,4.90054,4.89895,4.89901,11000000.0
2008-03-03 13:52:00,4.90052,4.90072,4.8993,4.89993,9000000.0
2008-03-03 13:53:00,4.90013,4.90085,4.8999,4.90031,11000000.0
2008-03-03 13:54:00,4.90083,4.90083,4.89914,4.90049,17000000.0
2008-03-03 13:55:00,4.89925,4.90046,4.89896,4.89969,22000000.0
2008-03-03 13:56:00,4.89912,4.90029,4.899,4.90003,13000000.0
2008-03-03 13:57:00,4.89863,4.90076,4.89848,4.89848,19000000.0
2008-03-03 13:58:00,4.90052,4.90066,4.8984,4.89853,11000000.0
2008-03-03 13:59:00,4.89855,4.89919,4.89732,4.89744,7000000.0
2008-03-03 14:00:00,4.89803,4.89888,4.89767,4.89824,9000000.0
2008-03-03 14:01:00,4.89801,4.89848,4.8973,4.89794,7000000.0
2008-03-03 14:02:00,4.89692,4.89817,4.89633,4.89763,13000000.0
2008-03-03 14:03:00,4.89755,4.89791,4.89591,4.89791,17000000.0
2008-03-03 14:04:00,4.89764,4.89775,4.89648,4.8977,13000000.0
2008-03-03 14:05:00,4.89646,4.89777,4.89638,4.89777,8000000.0
2008-03-03 14:06:00,4.89737,4.89896,4.89737,4.89896,10000000.0
2008-03-03 14:07:00,4.89805,4.89859,4.89764,4.89764,10000000.0
2008-03-03 14:08:00,4.89828,4.89869,4.8971,4.89803,14000000.0
2008-03-03 14:09:00,4.89664,4.89833,4.89664,4.89833,16000000.0
2008-03-03 14:10:00,4.89765,4.89783,4.8967,4.89783,12000000.0
2008-03-03 14:11:00,4.8965,4.89815,4.8965,4.89747,14000000.0
2008-03-03 14:12:00,4.89706,4.89824,4.89696,4.8971,13000000.0
2008-03-03 14:13:00,4.89716,4.89754,4.8961,4.89754,11000000.0
2008-03-03 14:14:00,4.89676,4.89811,4.89647,4.89746,14000000.0
2008-03-03 14:15:00,4.8967,4.89783,4.89656,4.89758,11000000.0
2008-03-03 14:16:00,4.89759,4.89759,4.89664,4.89664,11000000.0
2008-03-03 14:17:00,4.89845,4.89858,4.89629,4.89672,14000000.0
2008-03-03 14:18:00,4.89773,4.8981,4.89672,4.89721,11000000.0
2008-03-03 14:19:00,4.89765,4.89801,4.89698,4.89757,8000000.0
2008-03-03 14:20:00,4.89821,4.89844,4.8969,4.8969,10000000.0
2008-03-03 14:21:00,4.89691,4.89824,4.89646,4.89753,14000000.0
2008-03-03 14:22:00,4.89809,4.89809,4.89622,4.89622,17000000.0
2008-03-03 14:23:00,4.89674,4.89717,4.89627,4.89714,8000000.0
2008-03-03 14:24:00,4.89702,4.89702,4.89528,4.89572,16000000.0
2008-03-03 14:25:00,4.89608,4.89673,4.89484,4.89579,11000000.0
2008-03-03 14:26:00,4.89553,4.89594,4.89458,4.89594,14000000.0
2008-03-03 14:27:00,4.89567,4.89611,4.89537,4.89541,8000000.0
2008-03-03 14:28:00,4.89545,4.89676,4.89517,4.89632,11000000.0
2008-03-03 14:29:00,4.89631,4.89656,4.895,4.89587,11000000.0
2008-03-03 14:30:00,4.89599,4.89701,4.89475,4.8967,14000000.0
2008-03-03 14:31:00,4.8974,4.8978,4.8961,4.89744,15000000.0
2008-03-03 14:32:00,4.89779,4.89779,4.89632,4.8965,9000000.0
2008-03-03 14:33:00,4.89612,4.89696,4.89585,4.89696,12000000.0
2008-03-03 14:34:00,4.89661,4.89711,4.89581,4.89581,12000000.0
2008-03-03 14:35:00,4.89743,4.89743,4.89602,4.89709,18000000.0
2008-03-03 14:36:00,4.89662,4.89763,4.89629,4.89763,12000000.0
2008-03-03 14:37:00,4.89574,4.89804,4.89574,4.89804,12000000.0
2008-03-03 14:38:00,4.89801,4.8992,4.89676,4.89879,24000000.0
2008-03-03 14:39:00,4.89776,4.89923,4.89744,4.89757,12000000.0
2008-03-03 14:40:00,4.89753,4.89847,4.89725,4.89834,15000000.0
2008-03-03 14:41:00,4.8968,4.89902,4.89679,4.89796,17000000.0
2008-03-03 14:42:00,4.8977,4.89925,4.89734,4.89803,15000000.0
2008-03-03 14:43:00,4.89697,4.89807,4.89697,4.89719,9000000.0
2008-03-03 14:44:00,4.89796,4.89796,4.89546,4.89546,7000000.0
2008-03-03 14:45:00,4.89637,4.89735,4.89556,4.89717,17000000.0
2008-03-03 14:46:00,4.897,4.89711,4.89577,4.89587,14000000.0
2008-03-03 14:47:00,4.89571,4.89624,4.89505,4.89505,16000000.0
2008-03-03 14:48:00,4.89567,4.89632,4.89503,4.89551,12000000.0
2008-03-03 14:49:00,4.89499,4.89552,4.89425,4.89425,20000000.0
2008-03-03 14:50:00,4.89557,4.89586,4.89464,4.89508,12000000.0
2008-03-03 14:51:00,4.89524,4.89576,4.8938,4.89431,12000000.0
2008-03-03 14:52:00,4.89433,4.89498,4.89349,4.89439,22000000.0
2008-03-03 14:53:00,4.89396,4.89451,4.89265,4.89289,17000000.0
2008-03-03 14:54:00,4.89207,4.89357,4.89207,4.89226,14000000.0
2008-03-03 14:55:00,4.89403,4.89453,4.89204,4.89322,20000000.0
2008-03-03 14:56:00,4.89394,4.8946,4.89326,4.8936,22000000.0
2008-03-03 14:57:00,4.89453,4.89461,4.89291,4.89461,10000000.0
2008-03-03 14:58:00,4.8944,4.89534,4.89413,4.89531,17000000.0
2008-03-03 14:59:00,4.89477,4.89551,4.89406,4.89523,12000000.0
2008-03-03 15:00:00,4.89528,4.89528,4.89377,4.89423,14000000.0
2008-03-03 15:01:00,4.89439,4.89483,4.89257,4.89387,16000000.0
2008-03-03 15:02:00,4.89507,4.89507,4.89342,4.89409,13000000.0
2008-03-03 15:03:00,4.89322,4.89502,4.89322,4.89483,7000000.0
2008-03-03 15:04:00,4.89408,4.89432,4.89331,4.89432,12000000.0
2008-03-03 15:05:00,4.89317,4.89463,4.8931,4.89447,20000000.0
2008-03-03 15:06:00,4.89437,4.89537,4.89403,4.89403,9000000.0
2008-03-03 15:07:00,4.89552,4.89552,4.89337,4.89503,9000000.0
2008-03-03 15:08:00,4.89435,4.8959,4.89374,4.89527,14000000.0
2008-03-03 15:09:00,4.894,4.89676,4.894,4.89483,14000000.0
2008-03-03 15:10:00,4.89521,4.89572,4.89452,4.89515,15000000.0
2008-03-03 15:11:00,4.89583,4.89603,4.89462,4.89518,10000000.0
2008-03-03 15:12:00,4.89465,4.89578,4.89421,4.8956,10000000.0
2008-03-03 15:13:00,4.89444,4.89559,4.89313,4.89313,20000000.0
2008-03-03 15:14:00,4.89447,4.89526,4.89382,4.89453,10000000.0
2008-03-03 15:15:00,4.89344,4.89581,4.89344,4.89581,13000000.0
2008-03-03 15:16:00,4.89544,4.89575,4.8948,4.89515,11000000.0
2008-03-03 15:17:00,4.89553,4.89796,4.89462,4.89753,17000000.0
2008-03-03 15:18:00,4.89648,4.89872,4.89648,4.89872,11000000.0
2008-03-03 15:19:00,4.89879,4.89879,4.89709,4.89759,18000000.0
2008-03-03 15:20:00,4.89722,4.89965,4.89722,4.89949,14000000.0
2008-03-03 15:21:00,4.90024,4.90024,4.89795,4.89966,15000000.0
2008-03-03 15:22:00,4.89886,4.89941,4.89805,4.89938,8000000.0
2008-03-03 15:23:00,4.89879,4.8991,4.89693,4.89693,15000000.0
2008-03-03 15:24:00,4.89776,4.89865,4.89732,4.89865,12000000.0
2008-03-03 15:25:00,4.89706,4.89754,4.89602,4.89743,12000000.0
2008-03-03 15:26:00,4.89742,4.89847,4.89692,4.89847,15000000.0
2008-03-03 15:27:00,4.8984,4.89868,4.89733,4.89832,12000000.0
2008-03-03 15:28:00,4.89754,4.89865,4.89683,4.89838,12000000.0
2008-03-03 15:29:00,4.89866,4.89866,4.89671,4.89708,10000000.0
2008-03-03 15:30:00,4.89647,4.89814,4.89619,4.8978,12000000.0
2008-03-03 15:31:00,4.89772,4.89772,4.89467,4.89629,19000000.0
2008-03-03 15:32:00,4.89675,4.89685,4.89543,4.8956,7000000.0
2008-03-03 15:33:00,4.89501,4.89702,4.89479,4.89689,7000000.0
2008-03-03 15:34:00,4.89651,4.89838,4.8959,4.89628,12000000.0
2008-03-03 15:35:00,4.89747,4.89747,4.89632,4.89722,17000000.0
2008-03-03 15:36:00,4.89752,4.89844,4.89725,4.89844,11000000.0
2008-03-03 15:37:00,4.89768,4.89903,4.89701,4.8983,14000000.0
2008-03-03 15:38:00,4.89785,4.89798,4.89663,4.89772,20000000.0
2008-03-03 15:39:00,4.89697,4.89794,4.89658,4.8973,8000000.0
2008-03-03 15:40:00,4.89821,4.89821,4.8972,4.89735,11000000.0
2008-03-03 15:41:00,4.89806,4.89806,4.89723,4.89723,10000000.0
2008-03-03 15:42:00,4.89742,4.89934,4.89698,4.89934,13000000.0
2008-03-03 15:43:00,4.89902,4.89902,4.89729,4.89799,14000000.0
2008-03-03 15:44:00,4.89932,4.8995,4.89777,4.89777,8000000.0
2008-03-03 15:45:00,4.8994,4.8994,4.8974,4.8982,10000000.0
2008-03-03 15:46:00,4.89928,4.89928,4.89751,4.89769,12000000.0
2008-03-03 15:47:00,4.89651,4.89806,4.89581,4.89581,18000000.0
2008-03-03 15:48:00,4.89649,4.89709,4.89633,4.89637,9000000.0
2008-03-03 15:49:00,4.89692,4.89733,4.89623,4.8969,14000000.0
2008-03-03 15:50:00,4.89687,4.89702,4.89544,4.89691,18000000.0
2008-03-03 15:51:00,4.89729,4.89729,4.89534,4.89559,8000000.0
2008-03-03 15:52:00,4.89819,4.89819,4.89633,4.89761,11000000.0
2008-03-03 15:53:00,4.8957,4.89697,4.89469,4.89594,15000000.0
2008-03-03 15:54:00,4.8948,4.89559,4.89403,4.89546,9000000.0
2008-03-03 15:55:00,4.89636,4.89647,4.89433,4.89482,9000000.0
2008-03-03 15:56:00,4.89492,4.89547,4.89475,4.89478,11000000.0
2008-03-03 15:57:00,4.895,4.89519,4.89402,4.89496,15000000.0
2008-03-03 15:58:00,4.89403,4.89508,4.89403,4.89421,13000000.0
2008-03-03 15:59:00,4.89581,4.89581,4.89404,4.89415,15000000.0
2008-03-03 16:00:00,4.8943,4.89507,4.89379,4.89393,11000000.0
2008-03-03 16:01:00,4.89478,4.89479,4.89288,4.89374,14000000.0
2008-03-03 16:02:00,4.89346,4.8939,4.8916,4.89276,11000000.0
2008-03-03 16:03:00,4.89325,4.89325,4.89017,4.89101,8000000.0
2008-03-03 16:04:00,4.88919,4.89033,4.88907,4.89033,8000000.0
2008-03-03 16:05:00,4.89034,4.89147,4.8888,4.8888,8000000.0
2008-03-03 16:06:00,4.89082,4.89082,4.88933,4.89021,16000000.0
2008-03-03 16:07:00,4.89005,4.89123,4.88893,4.89026,18000000.0
2008-03-03 16:08:00,4.89077,4.89086,4.88971,4.89082,14000000.0
2008-03-03 16:09:00,4.88969,4.89111,4.88963,4.88963,12000000.0
2008-03-03 16:10:00,4.89074,4.89113,4.88955,4.89042,10000000.0
2008-03-03 16:11:00,4.88877,4.88901,4.88719,4.88879,13000000.0
2008-03-03 16:12:00,4.88797,4.88931,4.88796,4.88904,16000000.0
2008-03-03 16:13:00,4.88941,4.88987,4.88821,4.88848,7000000.0
2008-03-03 16:14:00,4.8896,4.88995,4.88814,4.88855,16000000.0
2008-03-03 16:15:00,4.88966,4.88971,4.88813,4.88908,15000000.0
2008-03-03 16:16:00,4.88891,4.88987,4.88831,4.88922,17000000.0
2008-03-03 16:17:00,4.88814,4.88903,4.8874,4.88805,10000000.0
2008-03-03 16:18:00,4.88763,4.88802,4.88702,4.88763,10000000.0
2008-03-03 16:19:00,4.88732,4.88732,4.88494,4.88669,12000000.0
2008-03-03 16:20:00,4.88678,4.88683,4.88505,4.88683,11000000.0
2008-03-03 16:21:00,4.8867,4.88765,4.88603,4.88754,8000000.0
2008-03-03 16:22:00,4.88565,4.88767,4.88565,4.88736,16000000.0
2008-03-03 16:23:00,4.88711,4.88711,4.88526,4.88526,11000000.0
2008-03-03 16:24:00,4.88715,4.88715,4.88397,4.88406,14000000.0
2008-03-03 16:25:00,4.88355,4.88355,4.87904,4.88228,13000000.0
2008-03-03 16:26:00,4.881,4.88128,4.87958,4.87967,16000000.0
2008-03-03 16:27:00,4.88144,4.88208,4.88029,4.88208,20000000.0
2008-03-03 16:28:00,4.88237,4.88526,4.88144,4.8831,12000000.0
2008-03-03 16:29:00,4.88306,4.88318,4.88191,4.88233,13000000.0
2008-03-03 16:30:00,4.88203,4.88298,4.88082,4.88107,17000000.0
2008-03-03 16:31:00,4.88236,4.88236,4.88099,4.8812,13000000.0
2008-03-03 16:32:00,4.88191,4.88191,4.87907,4.88126,10000000.0
2008-03-03 16:33:00,4.88093,4.88093,4.87641,4.87886,15000000.0
2008-03-03 16:34:00,4.87899,4.87961,4.87819,4.87924,9000000.0
2008-03-03 16:35:00,4.87787,4.8803,4.87787,4.8793,18000000.0
2008-03-03 16:36:00,4.87807,4.87807,4.87503,4.87503,8000000.0
2008-03-03 16:37:00,4.87539,4.87685,4.87494,4.87569,22000000.0
2008-03-03 16:38:00,4.87662,4.87695,4.87502,4.87502,14000000.0
2008-03-03 16:39:00,4.87744,4.87744,4.8756,4.8756,14000000.0
2008-03-03 16:40:00,4.87744,4.87807,4.87637,4.87647,17000000.0
2008-03-03 16:41:00,4.87617,4.87811,4.87617,4.87772,9000000.0
2008-03-03 16:42:00,4.87802,4.87921,4.87758,4.87893,13000000.0
2008-03-03 16:43:00,4.87914,4.87914,4.87613,4.87613,13000000.0
2008-03-03 16:44:00,4.87648,4.87735,4.87584,4.87588,11000000.0
2008-03-03 16:45:00,4.87769,4.87787,4.87587,4.87786,18000000.0
2008-03-03 16:46:00,4.87787,4.87792,4.87682,4.87682,11000000.0
2008-03-03 16:47:00,4.8773,4.87799,4.87586,4.87747,15000000.0
2008-03-03 16:48:00,4.87702,4.87716,4.87617,4.87617,7000000.0
2008-03-03 16:49:00,4.87587,4.87713,4.87377,4.8753,16000000.0
2008-03-03 16:50:00,4.87404,4.87458,4.87222,4.87439,9000000.0
2008-03-03 16:51:00,4.87425,4.87469,4.87199,4.8728,22000000.0
2008-03-03 16:52:00,4.87456,4.87509,4.87353,4.87509,11000000.0
2008-03-03 16:53:00,4.8739,4.8739,4.87197,4.8738,12000000.0
2008-03-03 16:54:00,4.87404,4.87428,4.8727,4.87276,17000000.0
2008-03-03 16:55:00,4.87469,4.87494,4.87308,4.87423,15000000.0
2008-03-03 16:56:00,4.87396,4.87446,4.87339,4.87406,11000000.0
2008-03-03 16:57:00,4.87454,4.87481,4.87383,4.87433,8000000.0
2008-03-03 16:58:00,4.87479,4.87563,4.87356,4.87356,12000000.0
2008-03-03 16:59:00,4.87345,4.87403,4.87234,4.87234,15000000.0
2008-03-03 17:00:00,4.87489,4.87647,4.87347,4.87647,10000000.0
2008-03-03 17:01:00,4.87658,4.87719,4.87564,4.87615,10000000.0
2008-03-03 17:02:00,4.87662,4.87715,4.8745,4.87539,8000000.0
2008-03-03 17:03:00,4.87546,4.87621,4.87207,4.87231,11000000.0
2008-03-03 17:04:00,4.87336,4.87407,4.87221,4.87228,10000000.0
2008-03-03 17:05:00,4.87501,4.87627,4.87291,4.87459,18000000.0
2008-03-03 17:06:00,4.87397,4.87607,4.87397,4.87436,9000000.0
2008-03-03 17:07:00,4.8758,4.87854,4.87434,4.87797,20000000.0
2008-03-03 17:08:00,4.87794,4.87849,4.87685,4.87813,11000000.0
2008-03-03 17:09:00,4.87685,4.87811,4.87636,4.8777,14000000.0
2008-03-03 17:10:00,4.87788,4.87887,4.87717,4.8788,10000000.0
2008-03-03 17:11:00,4.87943,4.88766,4.87826,4.88766,12000000.0
2008-03-03 17:12:00,4.88855,4.89079,4.88756,4.88879,7000000.0
2008-03-03 17:13:00,4.88596,4.88683,4.87899,4.8828,13000000.0
2008-03-03 17:14:00,4.88331,4.8853,4.87887,4.88066,13000000.0
2008-03-03 17:15:00,4.88143,4.88322,4.87973,4.88014,12000000.0
2008-03-03 17:16:00,4.88382,4.88642,4.88016,4.88385,13000000.0
2008-03-03 17:17:00,4.88685,4.88987,4.88207,4.8864,12000000.0
2008-03-03 17:18:00,4.88467,4.8861,4.88445,4.8845,15000000.0
2008-03-03 17:19:00,4.88579,4.88623,4.88333,4.88584,10000000.0
2008-03-03 17:20:00,4.8868,4.8868,4.88341,4.88633,13000000.0
2008-03-03 17:21:00,4.88339,4.8896,4.88255,4.8896,17000000.0
2008-03-03 17:22:00,4.88949,4.89266,4.88488,4.88955,15000000.0
2008-03-03 17:23:00,4.89135,4.89135,4.88471,4.89032,10000000.0
2008-03-03 17:24:00,4.88938,4.89015,4.88479,4.88869,17000000.0
2008-03-03 17:25:00,4.88886,4.88952,4.8866,4.88952,11000000.0
2008-03-03 17:26:00,4.88757,4.88843,4.88548,4.88684,12000000.0
2008-03-03 17:27:00,4.88792,4.88792,4.88542,4.88542,9000000.0
2008-03-03 17:28:00,4.88759,4.8886,4.88517,4.88735,16000000.0
2008-03-03 17:29:00,4.88576,4.88965,4.88576,4.88943,9000000.0
2008-03-03 17:30:00,4.89004,4.89166,4.88831,4.89022,11000000.0
2008-03-03 17:31:00,4.88868,4.89144,4.88807,4.88936,13000000.0
2008-03-03 17:32:00,4.88905,4.89189,4.88777,4.89189,13000000.0
2008-03-03 17:33:00,4.89167,4.89271,4.89063,4.89195,11000000.0
2008-03-03 17:34:00,4.88975,4.89495,4.88951,4.89404,12000000.0
2008-03-03 17:35:00,4.89371,4.89371,4.88769,4.88769,13000000.0
2008-03-03 17:36:00,4.89145,4.8924,4.88654,4.88939,14000000.0
2008-03-03 17:37:00,4.88723,4.89159,4.88723,4.88847,10000000.0
2008-03-03 17:38:00,4.88981,4.89085,4.8891,4.88978,7000000.0
2008-03-03 17:39:00,4.88992,4.89297,4.88924,4.89117,16000000.0
2008-03-03 17:40:00,4.89166,4.89301,4.88957,4.89262,17000000.0
2008-03-03 17:41:00,4.89274,4.8932,4.89126,4.89126,16000000.0
2008-03-03 17:42:00,4.89227,4.89315,4.89087,4.89163,16000000.0
2008-03-03 17:43:00,4.89124,4.89526,4.89009,4.89025,17000000.0
2008-03-03 17:44:00,4.88956,4.8926,4.88879,4.8926,8000000.0
2008-03-03 17:45:00,4.88981,4.89189,4.88946,4.89153,11000000.0
2008-03-03 17:46:00,4.89104,4.8915,4.88956,4.8915,9000000.0
2008-03-03 17:47:00,4.89268,4.89306,4.8918,4.89267,19000000.0
2008-03-03 17:48:00,4.89327,4.89327,4.89095,4.89182,16000000.0
2008-03-03 17:49:00,4.89315,4.89363,4.89121,4.89235,15000000.0
2008-03-03 17:50:00,4.89095,4.89227,4.89038,4.89038,11000000.0
2008-03-03 17:51:00,4.8903,4.8952,4.88966,4.8952,9000000.0
2008-03-03 17:52:00,4.89298,4.89512,4.89186,4.8949,11000000.0
2008-03-03 17:53:00,4.89375,4.89473,4.89108,4.89352,9000000.0
2008-03-03 17:54:00,4.89553,4.89553,4.89197,4.89208,10000000.0
2008-03-03 17:55:00,4.89223,4.89378,4.89202,4.89322,10000000.0
2008-03-03 17:56:00,4.89212,4.89361,4.89092,4.89361,16000000.0
2008-03-03 17:57:00,4.89178,4.89495,4.89178,4.89495,14000000.0
2008-03-03 17:58:00,4.89379,4.89427,4.892,4.89389,24000000.0
2008-03-03 17:59:00,4.89546,4.89564,4.89429,4.89476,11000000.0
2008-03-03 18:00:00,4.89554,4.89589,4.89469,4.89537,10000000.0
2008-03-03 18:01:00,4.89759,4.8996,4.89538,4.89603,14000000.0
2008-03-03 18:02:00,4.89453,4.89853,4.89443,4.89853,12000000.0
2008-03-03 18:03:00,4.89583,4.89806,4.892,4.89806,17000000.0
2008-03-03 18:04:00,4.89805,4.89806,4.89331,4.89489,15000000.0
2008-03-03 18:05:00,4.89533,4.89771,4.89437,4.89771,15000000.0
2008-03-03 18:06:00,4.89782,4.89925,4.89444,4.89925,15000000.0
2008-03-03 18:07:00,4.89904,4.89904,4.89505,4.89695,16000000.0
2008-03-03 18:08:00,4.89629,4.89768,4.89464,4.89603,16000000.0
2008-03-03 18:09:00,4.89928,4.89928,4.89591,4.89788,12000000.0
2008-03-03 18:10:00,4.8986,4.89985,4.89674,4.89985,17000000.0
2008-03-03 18:11:00,4.90113,4.90113,4.89878,4.90015,16000000.0
2008-03-03 18:12:00,4.89911,4.90079,4.89798,4.90079,13000000.0
2008-03-03 18:13:00,4.90035,4.90204,4.89708,4.90204,17000000.0
2008-03-03 18:14:00,4.90035,4.90242,4.89816,4.90242,13000000.0
2008-03-03 18:15:00,4.90173,4.90177,4.89788,4.90098,13000000.0
2008-03-03 18:16:00,4.90186,4.902,4.89851,4.90003,15000000.0
2008-03-03 18:17:00,4.8994,4.90161,4.89853,4.90149,16000000.0
2008-03-03 18:18:00,4.90104,4.90104,4.89874,4.89996,18000000.0
2008-03-03 18:19:00,4.89895,4.90082,4.89844,4.89931,12000000.0
2008-03-03 18:20:00,4.89878,4.90267,4.89852,4.90267,16000000.0
2008-03-03 18:21:00,4.89902,4.90441,4.89902,4.90161,19000000.0
2008-03-03 18:22:00,4.90106,4.90354,4.89972,4.90287,20000000.0
2008-03-03 18:23:00,4.90124,4.90251,4.90026,4.90237,16000000.0
2008-03-03 18:24:00,4.90263,4.90263,4.90016,4.90071,14000000.0
2008-03-03 18:25:00,4.90062,4.9025,4.89899,4.89975,18000000.0
2008-03-03 18:26:00,4.89941,4.90194,4.89898,4.90055,9000000.0
2008-03-03 18:27:00,4.89886,4.9022,4.89839,4.90059,16000000.0
2008-03-03 18:28:00,4.89855,4.90235,4.89855,4.90235,11000000.0
2008-03-03 18:29:00,4.9033,4.9044,4.90108,4.90428,15000000.0
2008-03-03 18:30:00,4.90518,4.90518,4.90152,4.90346,14000000.0
2008-03-03 18:31:00,4.90442,4.90458,4.90255,4.90455,19000000.0
2008-03-03 18:32:00,4.90386,4.90885,4.9035,4.90885,13000000.0
2008-03-03 18:33:00,4.90776,4.90776,4.90301,4.90336,13000000.0
2008-03-03 18:34:00,4.90155,4.9043,4.90072,4.90072,9000000.0
2008-03-03 18:35:00,4.90168,4.90525,4.9014,4.90368,14000000.0
2008-03-03 18:36:00,4.90361,4.90361,4.90035,4.90352,12000000.0
2008-03-03 18:37:00,4.90298,4.90367,4.90025,4.90303,13000000.0
2008-03-03 18:38:00,4.90269,4.90365,4.90129,4.90129,17000000.0
2008-03-03 18:39:00,4.90225,4.90521,4.90177,4.9043,18000000.0
2008-03-03 18:40:00,4.904,4.90438,4.90134,4.90134,14000000.0
2008-03-03 18:41:00,4.90607,4.90884,4.90386,4.90695,18000000.0
2008-03-03 18:42:00,4.90333,4.90542,4.90199,4.90508,14000000.0
2008-03-03 18:43:00,4.90171,4.90527,4.90171,4.90378,14000000.0
2008-03-03 18:44:00,4.90111,4.90364,4.89984,4.90067,12000000.0
2008-03-03 18:45:00,4.90134,4.90206,4.90022,4.90163,17000000.0
2008-03-03 18:46:00,4.90061,4.90179,4.8995,4.90175,15000000.0
2008-03-03 18:47:00,4.89971,4.90292,4.89971,4.90292,16000000.0
2008-03-03 18:48:00,4.89996,4.90198,4.89958,4.90021,11000000.0
2008-03-03 18:49:00,4.89974,4.90007,4.89872,4.899,8000000.0
2008-03-03 18:50:00,4.90024,4.90165,4.89855,4.89945,16000000.0
2008-03-03 18:51:00,4.89964,4.90136,4.89843,4.89911,19000000.0
2008-03-03 18:52:00,4.89976,4.8999,4.89758,4.89865,10000000.0
2008-03-03 18:53:00,4.89925,4.89942,4.89839,4.89842,10000000.0
2008-03-03 18:54:00,4.89993,4.89996,4.89763,4.89763,11000000.0
2008-03-03 18:55:00,4.89868,4.89868,4.89705,4.89721,8000000.0
2008-03-03 18:56:00,4.89847,4.89949,4.89659,4.89916,16000000.0
2008-03-03 18:57:00,4.8997,4.8997,4.89744,4.89842,8000000.0
2008-03-03 18:58:00,4.8966,4.89818,4.89637,4.89751,13000000.0
2008-03-03 18:59:00,4.8966,4.89806,4.89639,4.89765,17000000.0
2008-03-03 19:00:00,4.89816,4.89822,4.89648,4.89764,13000000.0
2008-03-03 19:01:00,4.89795,4.89946,4.89738,4.89946,12000000.0
2008-03-03 19:02:00,4.89841,4.89972,4.89813,4.89856,16000000.0
2008-03-03 19:03:00,4.90033,4.90033,4.89841,4.89887,17000000.0
2008-03-03 19:04:00,4.90011,4.90023,4.89917,4.89927,12000000.0
2008-03-03 19:05:00,4.90053,4.90215,4.89951,4.89951,17000000.0
2008-03-03 19:06:00,4.90044,4.90151,4.89985,4.90151,7000000.0
2008-03-03 19:07:00,4.90147,4.90147,4.89964,4.90124,20000000.0
2008-03-03 19:08:00,4.90067,4.90156,4.89996,4.90016,21000000.0
2008-03-03 19:09:00,4.89973,4.90129,4.89947,4.90022,16000000.0
2008-03-03 19:10:00,4.89933,4.90062,4.89908,4.8997,14000000.0
2008-03-03 19:11:00,4.89975,4.90057,4.89902,4.89902,12000000.0
2008-03-03 19:12:00,4.90024,4.90024,4.89843,4.89888,18000000.0
2008-03-03 19:13:00,4.89999,4.9,4.89864,4.8993,14000000.0
2008-03-03 19:14:00,4.90007,4.90007,4.89782,4.89932,18000000.0
2008-03-03 19:15:00,4.89831,4.89894,4.89797,4.89887,9000000.0
2008-03-03 19:16:00,4.89871,4.89876,4.89712,4.89796,12000000.0
2008-03-03 19:17:00,4.89775,4.89917,4.89741,4.89917,14000000.0
2008-03-03 19:18:00,4.89883,4.90077,4.89878,4.89897,16000000.0
2008-03-03 19:19:00,4.90003,4.90029,4.89885,4.89894,7000000.0
2008-03-03 19:20:00,4.90035,4.90087,4.899,4.90024,8000000.0
2008-03-03 19:21:00,4.90069,4.90069,4.89902,4.89976,18000000.0
2008-03-03 19:22:00,4.90023,4.90068,4.89939,4.90068,9000000.0
2008-03-03 19:23:00,4.89871,4.90101,4.89847,4.90101,10000000.0
2008-03-03 19:24:00,4.90086,4.90113,4.90009,4.90026,11000000.0
2008-03-03 19:25:00,4.9013,4.9013,4.8997,4.90039,17000000.0
2008-03-03 19:26:00,4.90105,4.90135,4.89991,4.90066,11000000.0
2008-03-03 19:27:00,4.90147,4.90147,4.90003,4.90102,13000000.0
2008-03-03 19:28:00,4.90108,4.90229,4.90099,4.90224,10000000.0
2008-03-03 19:29:00,4.90336,4.90386,4.90215,4.90289,11000000.0
2008-03-03 19:30:00,4.90334,4.9037,4.90189,4.90332,12000000.0
2008-03-03 19:31:00,4.90246,4.90346,4.9019,4.90346,8000000.0
2008-03-03 19:32:00,4.90203,4.90249,4.90141,4.90246,11000000.0
2008-03-03 19:33:00,4.90222,4.90335,4.90143,4.9024,13000000.0
2008-03-03 19:34:00,4.90325,4.90445,4.90283,4.90374,12000000.0
2008-03-03 19:35:00,4.90468,4.90468,4.90342,4.90342,13000000.0
2008-03-03 19:36:00,4.90452,4.90492,4.90364,4.90451,12000000.0
2008-03-03 19:37:00,4.90501,4.90502,4.90391,4.90416,8000000.0
2008-03-03 19:38:00,4.90483,4.90493,4.90354,4.90469,20000000.0
2008-03-03 19:39:00,4.90469,4.90475,4.90339,4.90441,11000000.0
2008-03-03 19:40:00,4.90357,4.90362,4.90218,4.90331,11000000.0
2008-03-03 19:41:00,4.90238,4.90274,4.90113,4.90169,9000000.0
2008-03-03 19:42:00,4.90195,4.90222,4.90028,4.90028,10000000.0
2008-03-03 19:43:00,4.90154,4.902,4.90071,4.90153,14000000.0
2008-03-03 19:44:00,4.90161,4.9019,4.90034,4.9011,15000000.0
2008-03-03 19:45:00,4.90091,4.90168,4.90034,4.90158,12000000.0
2008-03-03 19:46:00,4.9015,4.90192,4.90092,4.90164,11000000.0
2008-03-03 19:47:00,4.90112,4.90172,4.90075,4.90163,10000000.0
2008-03-03 19:48:00,4.90113,4.9031,4.90113,4.9028,9000000.0
2008-03-03 19:49:00,4.90274,4.9028,4.90152,4.90152,16000000.0
2008-03-03 19:50:00,4.90327,4.90327,4.90204,4.90249,10000000.0
2008-03-03 19:51:00,4.90203,4.90275,4.9015,4.90264,11000000.0
2008-03-03 19:52:00,4.90126,4.90232,4.90077,4.9008,19000000.0
2008-03-03 19:53:00,4.90181,4.9026,4.90113,4.902,19000000.0
2008-03-03 19:54:00,4.90086,4.90115,4.90074,4.90078,14000000.0
2008-03-03 19:55:00,4.90266,4.90283,4.90148,4.90175,16000000.0
2008-03-03 19:56:00,4.9021,4.9021,4.90058,4.90058,12000000.0
2008-03-03 19:57:00,4.90118,4.90225,4.90093,4.90153,14000000.0
2008-03-03 19:58:00,4.90227,4.90227,4.90001,4.9016,13000000.0
2008-03-03 19:59:00,4.9017,4.90177,4.89999,4.90025,10000000.0
2008-03-03 20:00:00,4.90121,4.90121,4.89975,4.90037,15000000.0
2008-03-03 20:01:00,4.90025,4.90025,4.89874,4.89901,14000000.0
2008-03-03 20:02:00,4.89918,4.90004,4.89873,4.89913,8000000.0
2008-03-03 20:03:00,4.89945,4.89978,4.89832,4.89973,13000000.0
2008-03-03 20:04:00,4.89896,4.90015,4.8986,4.90015,12000000.0
2008-03-03 20:05:00,4.89849,4.89979,4.89849,4.89928,11000000.0
2008-03-03 20:06:00,4.89866,4.8999,4.89866,4.89984,10000000.0
2008-03-03 20:07:00,4.90024,4.90151,4.89924,4.90151,13000000.0
2008-03-03 20:08:00,4.9012,4.90176,4.90036,4.90038,16000000.0
2008-03-03 20:09:00,4.90096,4.90269,4.90076,4.90269,17000000.0
2008-03-03 20:10:00,4.90249,4.90249,4.90054,4.90054,10000000.0
2008-03-03 20:11:00,4.90144,4.90199,4.89974,4.90197,13000000.0
2008-03-03 20:12:00,4.901,4.90143,4.89992,4.90143,15000000.0
2008-03-03 20:13:00,4.90064,4.90134,4.90043,4.90133,13000000.0
2008-03-03 20:14:00,4.90028,4.90228,4.90028,4.90227,8000000.0
2008-03-03 20:15:00,4.90215,4.90215,4.90085,4.90161,10000000.0
2008-03-03 20:16:00,4.90037,4.90198,4.90037,4.90046,14000000.0
2008-03-03 20:17:00,4.9012,4.90195,4.90051,4.90081,13000000.0
2008-03-03 20:18:00,4.90061,4.90144,4.90005,4.90005,7000000.0
2008-03-03 20:19:00,4.9008,4.90175,4.90058,4.90084,11000000.0
2008-03-03 20:20:00,4.90196,4.90199,4.90082,4.90148,19000000.0
2008-03-03 20:21:00,4.90159,4.90165,4.90014,4.90161,11000000.0
2008-03-03 20:22:00,4.90063,4.90155,4.8997,4.90065,11000000.0
2008-03-03 20:23:00,4.8999,4.90059,4.89947,4.90059,13000000.0
2008-03-03 20:24:00,4.89943,4.90008,4.89883,4.90008,9000000.0
2008-03-03 20:25:00,4.89914,4.90026,4.89881,4.89919,18000000.0
2008-03-03 20:26:00,4.89877,4.90041,4.89864,4.90041,7000000.0
2008-03-03 20:27:00,4.90011,4.9008,4.89951,4.90009,9000000.0
2008-03-03 20:28:00,4.90092,4.90092,4.89948,4.90006,13000000.0
2008-03-03 20:29:00,4.89946,4.90056,4.89885,4.90022,14000000.0
2008-03-03 20:30:00,4.9,4.90014,4.89868,4.89868,16000000.0
2008-03-03 20:31:00,4.89953,4.90056,4.89907,4.90052,22000000.0
2008-03-03 20:32:00,4.90038,4.90075,4.8995,4.90075,12000000.0
2008-03-03 20:33:00,4.89957,4.90065,4.89955,4.9002,13000000.0
2008-03-03 20:34:00,4.89955,4.90003,4.89939,4.90003,15000000.0
2008-03-03 20:35:00,4.89932,4.89988,4.89918,4.89947,16000000.0
2008-03-03 20:36:00,4.90077,4.90077,4.89941,4.89941,15000000.0
2008-03-03 20:37:00,4.90004,4.90127,4.8996,4.90127,14000000.0
2008-03-03 20:38:00,4.89997,4.9014,4.89997,4.90046,13000000.0
2008-03-03 20:39:00,4.90148,4.90241,4.90043,4.90068,18000000.0
2008-03-03 20:40:00,4.90258,4.90258,4.90089,4.90195,14000000.0
2008-03-03 20:41:00,4.90115,4.90201,4.90072,4.902,18000000.0
2008-03-03 20:42:00,4.9019,4.90237,4.90109,4.90134,12000000.0
2008-03-03 20:43:00,4.9025,4.90324,4.90161,4.90278,18000000.0
2008-03-03 20:44:00,4.90227,4.90288,4.90209,4.9028,18000000.0
2008-03-03 20:45:00,4.90341,4.90341,4.90186,4.90223,11000000.0
2008-03-03 20:46:00,4.90238,4.9026,4.901,4.901,18000000.0
2008-03-03 20:47:00,4.90131,4.90227,4.90034,4.90103,20000000.0
2008-03-03 20:48:00,4.9012,4.90199,4.90063,4.90088,17000000.0
2008-03-03 20:49:00,4.90072,4.90176,4.90053,4.90053,16000000.0
2008-03-03 20:50:00,4.90148,4.90148,4.89999,4.89999,8000000.0
2008-03-03 20:51:00,4.8997,4.90028,4.89939,4.89971,8000000.0
2008-03-03 20:52:00,4.90084,4.90084,4.89919,4.90023,12000000.0
2008-03-03 20:53:00,4.90033,4.90033,4.89909,4.89993,16000000.0
2008-03-03 20:54:00,4.90022,4.90022,4.89839,4.89969,15000000.0
2008-03-03 20:55:00,4.89913,4.90015,4.89861,4.90015,16000000.0
2008-03-03 20:56:00,4.89854,4.89977,4.89854,4.89882,7000000.0
2008-03-03 20:57:00,4.8994,4.90067,4.8994,4.90038,14000000.0
2008-03-03 20:58:00,4.8992,4.90025,4.8992,4.89985,10000000.0
2008-03-03 20:59:00,4.90036,4.90097,4.89966,4.90097,11000000.0
2008-03-03 21:00:00,4.89964,4.90044,4.8992,4.90002,14000000.0
2008-03-03 21:01:00,4.90021,4.90065,4.8993,4.8993,12000000.0
2008-03-03 21:02:00,4.90016,4.90071,4.89944,4.89987,17000000.0
2008-03-03 21:03:00,4.90014,4.90093,4.89994,4.9003,11000000.0
2008-03-03 21:04:00,4.89989,4.90086,4.89968,4.89985,10000000.0
2008-03-03 21:05:00,4.90002,4.90079,4.89967,4.90068,8000000.0
2008-03-03 21:06:00,4.90068,4.90162,4.90005,4.90034,13000000.0
2008-03-03 21:07:00,4.90056,4.90169,4.9003,4.90076,14000000.0
2008-03-03 21:08:00,4.90076,4.90127,4.9005,4.90058,8000000.0
2008-03-03 21:09:00,4.90115,4.90115,4.89943,4.90027,13000000.0
2008-03-03 21:10:00,4.89988,4.90077,4.89905,4.89971,17000000.0
2008-03-03 21:11:00,4.89894,4.90066,4.89894,4.90057,15000000.0
2008-03-03 21:12:00,4.90045,4.90138,4.89944,4.90138,11000000.0
2008-03-03 21:13:00,4.90114,4.90169,4.8998,4.90068,12000000.0
2008-03-03 21:14:00,4.89995,4.90066,4.89898,4.89968,14000000.0
2008-03-03 21:15:00,4.90041,4.90041,4.8993,4.89975,13000000.0
2008-03-03 21:16:00,4.89989,4.89989,4.8991,4.8995,12000000.0
2008-03-03 21:17:00,4.89989,4.90062,4.89931,4.90024,16000000.0
2008-03-03 21:18:00,4.90123,4.90148,4.8997,4.90108,15000000.0
2008-03-03 21:19:00,4.90081,4.90227,4.90041,4.90116,15000000.0
2008-03-03 21:20:00,4.90154,4.90272,4.9012,4.90268,8000000.0
2008-03-03 21:21:00,4.90207,4.90274,4.90061,4.90096,17000000.0
2008-03-03 21:22:00,4.90148,4.90148,4.9008,4.90123,11000000.0
2008-03-03 21:23:00,4.90079,4.90117,4.90027,4.9007,23000000.0
2008-03-03 21:24:00,4.90153,4.90153,4.90006,4.90006,13000000.0
2008-03-03 21:25:00,4.90089,4.90122,4.89976,4.90071,15000000.0
2008-03-03 21:26:00,4.90148,4.90148,4.90044,4.90081,10000000.0
2008-03-03 21:27:00,4.90107,4.90134,4.90004,4.90134,10000000.0
2008-03-03 21:28:00,4.90128,4.90147,4.89987,4.90015,13000000.0
2008-03-03 21:29:00,4.90051,4.90074,4.89978,4.90024,10000000.0
2008-03-03 21:30:00,4.90003,4.90092,4.89923,4.89923,16000000.0
2008-03-03 21:31:00,4.90105,4.90109,4.89919,4.90018,18000000.0
2008-03-03 21:32:00,4.89977,4.90103,4.89937,4.89964,15000000.0
2008-03-03 21:33:00,4.89942,4.9002,4.89864,4.9002,13000000.0
2008-03-03 21:34:00,4.89965,4.90017,4.89898,4.89976,9000000.0
2008-03-03 21:35:00,4.89978,4.90013,4.89914,4.8995,8000000.0
2008-03-03 21:36:00,4.89932,4.90038,4.89921,4.89946,18000000.0
2008-03-03 21:37:00,4.89991,4.89991,4.89829,4.89866,22000000.0
2008-03-03 21:38:00,4.8994,4.89978,4.89861,4.89954,9000000.0
2008-03-03 21:39:00,4.89886,4.89894,4.89761,4.89823,11000000.0
2008-03-03 21:40:00,4.89853,4.89903,4.89723,4.89875,19000000.0
2008-03-03 21:41:00,4.89936,4.89936,4.89799,4.898,12000000.0
2008-03-03 21:42:00,4.8984,4.89905,4.8971,4.8971,11000000.0
2008-03-03 21:43:00,4.89855,4.89855,4.89565,4.89681,14000000.0
2008-03-03 21:44:00,4.8955,4.89757,4.89539,4.89682,13000000.0
2008-03-03 21:45:00,4.89654,4.89715,4.8959,4.89615,12000000.0
2008-03-03 21:46:00,4.89638,4.89695,4.89561,4.89695,14000000.0
2008-03-03 21:47:00,4.89699,4.89798,4.89658,4.89789,17000000.0
2008-03-03 21:48:00,4.897,4.89839,4.89651,4.8978,16000000.0
2008-03-03 21:49:00,4.89784,4.89875,4.89757,4.89815,14000000.0
2008-03-03 21:50:00,4.8978,4.89882,4.89679,4.89758,13000000.0
2008-03-03 21:51:00,4.89773,4.89795,4.89648,4.89648,14000000.0
2008-03-03 21:52:00,4.89787,4.89787,4.89624,4.89642,17000000.0
2008-03-03 21:53:00,4.89711,4.89781,4.89592,4.89692,27000000.0
2008-03-03 21:54:00,4.89777,4.89816,4.89716,4.89788,10000000.0
2008-03-03 21:55:00,4.89731,4.89824,4.89705,4.89784,8000000.0
2008-03-03 21:56:00,4.89758,4.89835,4.89693,4.89726,16000000.0
2008-03-03 21:57:00,4.89837,4.8984,4.89708,4.89759,18000000.0
2008-03-03 21:58:00,4.89837,4.89837,4.89703,4.89734,18000000.0
2008-03-03 21:59:00,4.89741,4.89845,4.89693,4.89735,17000000.0
2008-03-03 22:00:00,4.89839,4.89842,4.89625,4.89662,9000000.0
2008-03-03 22:01:00,4.89642,4.89778,4.89616,4.89618,22000000.0
2008-03-03 22:02:00,4.89791,4.89791,4.89625,4.89695,11000000.0
2008-03-03 22:03:00,4.89593,4.89723,4.89583,4.89623,16000000.0
2008-03-03 22:04:00,4.8966,4.89737,4.89621,4.89737,12000000.0
2008-03-03 22:05:00,4.89577,4.89708,4.89571,4.89671,7000000.0
2008-03-03 22:06:00,4.89703,4.89742,4.8958,4.89742,15000000.0
2008-03-03 22:07:00,4.89604,4.89684,4.89556,4.89622,19000000.0
2008-03-03 22:08:00,4.89703,4.89703,4.89478,4.89582,11000000.0
2008-03-03 22:09:00,4.89583,4.89647,4.89469,4.89647,10000000.0
2008-03-03 22:10:00,4.89583,4.89704,4.89561,4.89704,10000000.0
2008-03-03 22:11:00,4.89711,4.89711,4.89582,4.89654,18000000.0
2008-03-03 22:12:00,4.89701,4.89755,4.8964,4.89729,11000000.0
2008-03-03 22:13:00,4.89645,4.89816,4.89645,4.89749,14000000.0
2008-03-03 22:14:00,4.89753,4.89883,4.8972,4.89816,24000000.0
2008-03-03 22:15:00,4.89845,4.89845,4.89695,4.89796,13000000.0
2008-03-03 22:16:00,4.89886,4.89886,4.89768,4.89772,13000000.0
2008-03-03 22:17:00,4.89902,4.89902,4.89718,4.89718,8000000.0
2008-03-03 22:18:00,4.89911,4.89928,4.89727,4.89798,13000000.0
2008-03-03 22:19:00,4.89765,4.89812,4.89746,4.89778,14000000.0
2008-03-03 22:20:00,4.89759,4.8987,4.89693,4.89739,21000000.0
2008-03-03 22:21:00,4.89783,4.8985,4.89718,4.89767,13000000.0
2008-03-03 22:22:00,4.89673,4.8982,4.89673,4.89774,12000000.0
2008-03-03 22:23:00,4.89763,4.89823,4.8967,4.8975,18000000.0
2008-03-03 22:24:00,4.89719,4.89781,4.89719,4.89781,14000000.0
2008-03-03 22:25:00,4.89741,4.89753,4.89652,4.89725,13000000.0
2008-03-03 22:26:00,4.8964,4.89802,4.8964,4.89802,13000000.0
2008-03-03 22:27:00,4.89726,4.89788,4.89656,4.89756,16000000.0
2008-03-03 22:28:00,4.89764,4.89769,4.8964,4.89756,13000000.0
2008-03-03 22:29:00,4.89697,4.89835,4.89694,4.89718,21000000.0
2008-03-03 22:30:00,4.89725,4.898,4.89655,4.89752,17000000.0
2008-03-03 22:31:00,4.89693,4.89768,4.89665,4.89691,10000000.0
2008-03-03 22:32:00,4.89728,4.89834,4.89676,4.89769,13000000.0
2008-03-03 22:33:00,4.89742,4.89844,4.89697,4.89833,13000000.0
2008-03-03 22:34:00,4.89754,4.89769,4.89673,4.89702,13000000.0
2008-03-03 22:35:00,4.89818,4.89818,4.89594,4.89736,19000000.0
2008-03-03 22:36:00,4.8967,4.89696,4.89583,4.89689,14000000.0
2008-03-03 22:37:00,4.89573,4.89666,4.89426,4.89545,17000000.0
2008-03-03 22:38:00,4.89469,4.89635,4.8943,4.8956,9000000.0
2008-03-03 22:39:00,4.89533,4.89615,4.89448,4.89462,20000000.0
2008-03-03 22:40:00,4.89371,4.89501,4.89332,4.89424,13000000.0
2008-03-03 22:41:00,4.89481,4.89593,4.89433,4.89576,13000000.0
2008-03-03 22:42:00,4.89489,4.89596,4.89456,4.89504,10000000.0
2008-03-03 22:43:00,4.89631,4.89631,4.89433,4.89531,15000000.0
2008-03-03 22:44:00,4.89416,4.89495,4.89393,4.89443,16000000.0
2008-03-03 22:45:00,4.89451,4.89507,4.89315,4.89469,14000000.0
2008-03-03 22:46:00,4.89308,4.89442,4.89308,4.89442,12000000.0
2008-03-03 22:47:00,4.89491,4.89508,4.89374,4.89376,7000000.0
2008-03-03 22:48:00,4.89425,4.8965,4.89425,4.89608,16000000.0
2008-03-03 22:49:00,4.89486,4.89627,4.8944,4.89627,10000000.0
2008-03-03 22:50:00,4.89481,4.89562,4.89416,4.89523,15000000.0
2008-03-03 22:51:00,4.89482,4.89572,4.89466,4.89571,17000000.0
2008-03-03 22:52:00,4.8954,4.89592,4.89443,4.89592,10000000.0
2008-03-03 22:53:00,4.89588,4.89588,4.89439,4.89482,20000000.0
2008-03-03 22:54:00,4.89315,4.89474,4.89315,4.89352,10000000.0
2008-03-03 22:55:00,4.8944,4.89469,4.8935,4.89469,12000000.0
2008-03-03 22:56:00,4.89283,4.89448,4.89283,4.89448,9000000.0
2008-03-03 22:57:00,4.89404,4.89466,4.89298,4.89362,18000000.0
2008-03-03 22:58:00,4.89329,4.89359,4.89225,4.89225,13000000.0
2008-03-03 22:59:00,4.89202,4.8927,4.89119,4.89172,10000000.0
2008-03-03 23:00:00,4.89255,4.89257,4.89073,4.89073,17000000.0
2008-03-03 23:01:00,4.8916,4.89162,4.89053,4.89091,13000000.0
2008-03-03 23:02:00,4.89078,4.89219,4.89078,4.89171,7000000.0
2008-03-03 23:03:00,4.89168,4.89283,4.89138,4.89238,16000000.0
2008-03-03 23:04:00,4.8922,4.89344,4.89154,4.8927,12000000.0
2008-03-03 23:05:00,4.89279,4.89331,4.89184,4.89331,11000000.0
2008-03-03 23:06:00,4.89379,4.8941,4.89245,4.89319,11000000.0
2008-03-03 23:07:00,4.89413,4.89413,4.89244,4.893,13000000.0
2008-03-03 23:08:00,4.89303,4.89411,4.89231,4.89299,20000000.0
2008-03-03 23:09:00,4.89199,4.89314,4.89193,4.89236,16000000.0
2008-03-03 23:10:00,4.89212,4.89313,4.89187,4.89189,16000000.0
2008-03-03 23:11:00,4.89293,4.89301,4.89175,4.89262,10000000.0
2008-03-03 23:12:00,4.89289,4.89315,4.89163,4.89315,12000000.0
2008-03-03 23:13:00,4.89195,4.89293,4.89185,4.89264,16000000.0
2008-03-03 23:14:00,4.89309,4.89312,4.89162,4.89231,9000000.0
2008-03-03 23:15:00,4.89158,4.89312,4.89158,4.89234,9000000.0
2008-03-03 23:16:00,4.89281,4.89296,4.89123,4.89198,18000000.0
2008-03-03 23:17:00,4.89314,4.89314,4.89167,4.89212,8000000.0
2008-03-03 23:18:00,4.89294,4.89333,4.89195,4.89241,10000000.0
2008-03-03 23:19:00,4.89302,4.89325,4.8923,4.8923,9000000.0
2008-03-03 23:20:00,4.89252,4.89282,4.89197,4.89211,17000000.0
2008-03-03 23:21:00,4.89331,4.89331,4.89161,4.89235,11000000.0
2008-03-03 23:22:00,4.89173,4.89281,4.89117,4.89166,12000000.0
2008-03-03 23:23:00,4.89284,4.89367,4.89186,4.89367,12000000.0
2008-03-03 23:24:00,4.89281,4.89322,4.89159,4.89229,12000000.0
2008-03-03 23:25:00,4.89114,4.89265,4.89084,4.89133,9000000.0
2008-03-03 23:26:00,4.89172,4.89189,4.89059,4.89181,14000000.0
2008-03-03 23:27:00,4.89077,4.89234,4.89025,4.89075,17000000.0
2008-03-03 23:28:00,4.89172,4.89221,4.8908,4.89081,15000000.0
2008-03-03 23:29:00,4.89248,4.89374,4.89217,4.89336,11000000.0
2008-03-03 23:30:00,4.89405,4.89418,4.89288,4.89361,14000000.0
2008-03-03 23:31:00,4.89385,4.89395,4.89326,4.89349,7000000.0
2008-03-03 23:32:00,4.89323,4.89427,4.89292,4.89295,15000000.0
2008-03-03 23:33:00,4.89338,4.89341,4.89291,4.89291,7000000.0
2008-03-03 23:34:00,4.89314,4.89388,4.89276,4.89337,10000000.0
2008-03-03 23:35:00,4.89346,4.89383,4.89225,4.89374,12000000.0
2008-03-03 23:36:00,4.89278,4.89332,4.89249,4.89285,10000000.0
2008-03-03 23:37:00,4.89356,4.89356,4.89205,4.89205,14000000.0
2008-03-03 23:38:00,4.89316,4.89365,4.89219,4.89308,17000000.0
2008-03-03 23:39:00,4.89415,4.89432,4.89303,4.89356,9000000.0
2008-03-03 23:40:00,4.89397,4.89397,4.89255,4.89297,12000000.0
2008-03-03 23:41:00,4.89345,4.89398,4.89303,4.89337,9000000.0
2008-03-03 23:42:00,4.89432,4.89441,4.8925,4.8925,15000000.0
2008-03-03 23:43:00,4.89354,4.89437,4.89226,4.89338,13000000.0
2008-03-03 23:44:00,4.89443,4.89455,4.89326,4.89451,8000000.0
2008-03-03 23:45:00,4.8933,4.8944,4.8933,4.89346,12000000.0
2008-03-03 23:46:00,4.89345,4.89408,4.89268,4.89318,20000000.0
2008-03-03 23:47:00,4.8937,4.89409,4.89241,4.89241,19000000.0
2008-03-03 23:48:00,4.89266,4.89397,4.89263,4.89278,14000000.0
2008-03-03 23:49:00,4.89377,4.89424,4.89283,4.8935,12000000.0
2008-03-03 23:50:00,4.8942,4.8942,4.8926,4.89324,10000000.0
2008-03-03 23:51:00,4.89324,4.89437,4.89301,4.89437,14000000.0
2008-03-03 23:52:00,4.89401,4.89471,4.89326,4.89374,13000000.0
2008-03-03 23:53:00,4.89326,4.89402,4.89263,4.89371,16000000.0
2008-03-03 23:54:00,4.8937,4.89432,4.8929,4.89431,13000000.0
2008-03-03 23:55:00,4.89437,4.89437,4.89253,4.89314,16000000.0
2008-03-03 23:56:00,4.89404,4.89437,4.89304,4.89403,12000000.0
2008-03-03 23:57:00,4.89281,4.89368,4.89253,4.89253,14000000.0
2008-03-03 23:58:00,4.89222,4.894,4.89222,4.89306,16000000.0
2008-03-03 23:59:00,4.89328,4.89424,4.89319,4.89389,12000000.0
2008-03-04 00:00:00,4.89436,4.89488,4.89329,4.89357,17000000.0
2008-03-04 00:01:00,4.89311,4.89442,4.893,4.89402,12000000.0
2008-03-04 00:02:00,4.89266,4.89434,4.89266,4.89328,11000000.0
2008-03-04 00:03:00,4.89433,4.89433,4.89332,4.89332,7000000.0
2008-03-04 00:04:00,4.89475,4.8959,4.89411,4.89495,16000000.0
2008-03-04 00:05:00,4.89536,4.89633,4.89483,4.89489,17000000.0
2008-03-04 00:06:00,4.89603,4.89641,4.89525,4.8962,10000000.0
2008-03-04 00:07:00,4.89662,4.89705,4.89531,4.89696,19000000.0
2008-03-04 00:08:00,4.89649,4.89714,4.89591,4.89638,9000000.0
2008-03-04 00:09:00,4.89668,4.89735,4.89568,4.89704,19000000.0
2008-03-04 00:10:00,4.89653,4.89715,4.89569,4.8961,16000000.0
2008-03-04 00:11:00,4.89697,4.89698,4.89623,4.89698,9000000.0
2008-03-04 00:12:00,4.89548,4.89555,4.89535,4.89548,11000000.0
2008-03-04 00:13:00,4.89772,4.89778,4.89626,4.89722,8000000.0
2008-03-04 00:14:00,4.89671,4.89765,4.89671,4.89681,9000000.0
2008-03-04 00:15:00,4.89805,4.89805,4.8962,4.8972,15000000.0
2008-03-04 00:16:00,4.89829,4.89829,4.8969,4.8976,18000000.0
2008-03-04 00:17:00,4.89779,4.89818,4.89674,4.89674,21000000.0
2008-03-04 00:18:00,4.89778,4.89822,4.89669,4.8982,16000000.0
2008-03-04 00:19:00,4.89754,4.89799,4.89673,4.89673,12000000.0
2008-03-04 00:20:00,4.8978,4.8978,4.89616,4.89637,13000000.0
2008-03-04 00:21:00,4.8971,4.89746,4.89615,4.89615,13000000.0
2008-03-04 00:22:00,4.8977,4.89807,4.8964,4.89763,13000000.0
2008-03-04 00:23:00,4.8968,4.89728,4.89653,4.89659,11000000.0
2008-03-04 00:24:00,4.89747,4.89753,4.89634,4.89677,10000000.0
2008-03-04 00:25:00,4.89627,4.8978,4.89627,4.89702,16000000.0
2008-03-04 00:26:00,4.89668,4.89707,4.89618,4.89636,13000000.0
2008-03-04 00:27:00,4.89623,4.89713,4.89558,4.89558,16000000.0
2008-03-04 00:28:00,4.89707,4.89716,4.89493,4.89513,13000000.0
2008-03-04 00:29:00,4.89575,4.8967,4.89539,4.89608,10000000.0
2008-03-04 00:30:00,4.89543,4.8966,4.89514,4.89572,15000000.0
2008-03-04 00:31:00,4.89561,4.89719,4.89547,4.89611,18000000.0
2008-03-04 00:32:00,4.89736,4.89745,4.89606,4.89669,14000000.0
2008-03-04 00:33:00,4.89568,4.89688,4.89567,4.89567,13000000.0
2008-03-04 00:34:00,4.89599,4.89764,4.89588,4.89661,11000000.0
2008-03-04 00:35:00,4.89522,4.89672,4.89504,4.89668,13000000.0
2008-03-04 00:36:00,4.8963,4.89651,4.89585,4.89602,12000000.0
2008-03-04 00:37:00,4.89641,4.89681,4.89532,4.89589,10000000.0
2008-03-04 00:38:00,4.89613,4.89643,4.89548,4.89636,11000000.0
2008-03-04 00:39:00,4.8958,4.89617,4.89539,4.89541,16000000.0
2008-03-04 00:40:00,4.8967,4.8967,4.89499,4.89499,10000000.0
2008-03-04 00:41:00,4.89588,4.89611,4.89583,4.89587,15000000.0
2008-03-04 00:42:00,4.89603,4.89632,4.89537,4.89552,10000000.0
2008-03-04 00:43:00,4.89485,4.89485,4.89465,4.89485,8000000.0
2008-03-04 00:44:00,4.89473,4.8948,4.8946,4.89466,7000000.0
2008-03-04 00:45:00,4.89616,4.89618,4.89526,4.89562,10000000.0
2008-03-04 00:46:00,4.89555,4.89577,4.89554,4.89558,18000000.0
2008-03-04 00:47:00,4.89597,4.89627,4.89468,4.89468,18000000.0
2008-03-04 00:48:00,4.89444,4.89598,4.89444,4.89524,15000000.0
2008-03-04 00:49:00,4.89464,4.89603,4.89445,4.89534,19000000.0
2008-03-04 00:50:00,4.8954,4.8958,4.89422,4.89436,15000000.0
2008-03-04 00:51:00,4.89437,4.89509,4.89407,4.89507,12000000.0
2008-03-04 00:52:00,4.8947,4.89513,4.89418,4.89449,15000000.0
2008-03-04 00:53:00,4.89599,4.89599,4.89466,4.89466,9000000.0
2008-03-04 00:54:00,4.89578,4.89588,4.89442,4.8945,17000000.0
2008-03-04 00:55:00,4.89581,4.89581,4.89469,4.89502,11000000.0
2008-03-04 00:56:00,4.89568,4.89582,4.89459,4.89492,23000000.0
2008-03-04 00:57:00,4.89625,4.89625,4.89462,4.89462,11000000.0
2008-03-04 00:58:00,4.89511,4.89595,4.8947,4.89563,11000000.0
2008-03-04 00:59:00,4.8962,4.89623,4.89477,4.89477,11000000.0
2008-03-04 01:00:00,4.89607,4.89639,4.89495,4.89583,14000000.0
2008-03-04 01:01:00,4.89535,4.89657,4.89475,4.89657,9000000.0
2008-03-04 01:02:00,4.89508,4.89598,4.89481,4.89537,13000000.0
2008-03-04 01:03:00,4.89504,4.89557,4.89401,4.89495,18000000.0
2008-03-04 01:04:00,4.89481,4.89481,4.89413,4.89414,11000000.0
2008-03-04 01:05:00,4.89394,4.89401,4.89376,4.89395,13000000.0
2008-03-04 01:06:00,4.89524,4.89554,4.89457,4.89467,9000000.0
2008-03-04 01:07:00,4.89516,4.89588,4.89434,4.89494,15000000.0
2008-03-04 01:08:00,4.89571,4.8961,4.89425,4.89425,15000000.0
2008-03-04 01:09:00,4.89633,4.89633,4.89422,4.895,14000000.0
2008-03-04 01:10:00,4.89522,4.89543,4.8941,4.89492,13000000.0
2008-03-04 01:11:00,4.89472,4.89543,4.89455,4.89514,7000000.0
2008-03-04 01:12:00,4.89446,4.89602,4.8944,4.89528,17000000.0
2008-03-04 01:13:00,4.89444,4.8959,4.8944,4.8944,18000000.0
2008-03-04 01:14:00,4.89503,4.89543,4.89437,4.89437,14000000.0
2008-03-04 01:15:00,4.89571,4.89571,4.89472,4.89519,10000000.0
2008-03-04 01:16:00,4.89602,4.89632,4.8946,4.89553,18000000.0
2008-03-04 01:17:00,4.89599,4.89626,4.89472,4.89586,16000000.0
2008-03-04 01:18:00,4.89592,4.89668,4.89515,4.89608,13000000.0
2008-03-04 01:19:00,4.89523,4.89651,4.89516,4.89577,12000000.0
2008-03-04 01:20:00,4.89558,4.89558,4.89516,4.89521,15000000.0
2008-03-04 01:21:00,4.89506,4.89621,4.89506,4.89621,14000000.0
2008-03-04 01:22:00,4.89558,4.89565,4.89545,4.89565,13000000.0
2008-03-04 01:23:00,4.89546,4.89555,4.89533,4.89555,14000000.0
2008-03-04 01:24:00,4.89629,4.89711,4.89551,4.89661,15000000.0
2008-03-04 01:25:00,4.89592,4.89788,4.89574,4.89707,17000000.0
2008-03-04 01:26:00,4.89705,4.89705,4.89601,4.89601,14000000.0
2008-03-04 01:27:00,4.89599,4.89687,4.89599,4.89631,13000000.0
2008-03-04 01:28:00,4.89595,4.89595,4.89575,4.89575,9000000.0
2008-03-04 01:29:00,4.89667,4.89687,4.89614,4.89655,11000000.0
2008-03-04 01:30:00,4.8965,4.89726,4.89611,4.89637,20000000.0
2008-03-04 01:31:00,4.89634,4.89661,4.89598,4.89643,9000000.0
2008-03-04 01:32:00,4.89711,4.89742,4.89637,4.89687,7000000.0
2008-03-04 01:33:00,4.89754,4.89805,4.89711,4.89739,13000000.0
2008-03-04 01:34:00,4.89788,4.89868,4.8976,4.89818,10000000.0
2008-03-04 01:35:00,4.89859,4.89859,4.89691,4.89804,17000000.0
2008-03-04 01:36:00,4.89727,4.89933,4.89727,4.89804,16000000.0
2008-03-04 01:37:00,4.89832,4.89869,4.89742,4.89799,13000000.0
2008-03-04 01:38:00,4.89864,4.8994,4.89788,4.89857,15000000.0
2008-03-04 01:39:00,4.89872,4.89971,4.89853,4.89945,13000000.0
2008-03-04 01:40:00,4.89862,4.89966,4.8981,4.89822,14000000.0
2008-03-04 01:41:00,4.89862,4.89955,4.89787,4.89787,12000000.0
2008-03-04 01:42:00,4.89893,4.89908,4.89753,4.89802,14000000.0
2008-03-04 01:43:00,4.89917,4.89917,4.89789,4.89818,18000000.0
2008-03-04 01:44:00,4.89928,4.89928,4.89748,4.8978,12000000.0
2008-03-04 01:45:00,4.89899,4.89919,4.89723,4.8986,19000000.0
2008-03-04 01:46:00,4.89719,4.8984,4.897,4.89753,15000000.0
2008-03-04 01:47:00,4.89782,4.89814,4.89716,4.89722,10000000.0
2008-03-04 01:48:00,4.8978,4.89803,4.89732,4.8976,14000000.0
2008-03-04 01:49:00,4.89829,4.89835,4.89662,4.89733,16000000.0
2008-03-04 01:50:00,4.89623,4.89756,4.89597,4.89651,18000000.0
2008-03-04 01:51:00,4.89599,4.89669,4.8947,4.8949,16000000.0
2008-03-04 01:52:00,4.89611,4.89649,4.8949,4.8949,10000000.0
2008-03-04 01:53:00,4.89582,4.89593,4.89535,4.89579,15000000.0
2008-03-04 01:54:00,4.8956,4.8956,4.89372,4.89488,14000000.0
2008-03-04 01:55:00,4.89555,4.89586,4.89331,4.89446,14000000.0
2008-03-04 01:56:00,4.89574,4.89574,4.89467,4.89467,8000000.0
2008-03-04 01:57:00,4.89667,4.89673,4.89466,4.89551,10000000.0
2008-03-04 01:58:00,4.89642,4.89642,4.89492,4.89568,21000000.0
2008-03-04 01:59:00,4.89542,4.89626,4.89485,4.89562,16000000.0
2008-03-04 02:00:00,4.89574,4.89665,4.89549,4.8965,11000000.0
2008-03-04 02:01:00,4.89578,4.89664,4.89536,4.89589,11000000.0
2008-03-04 02:02:00,4.89715,4.89715,4.89563,4.89563,13000000.0
2008-03-04 02:03:00,4.89649,4.89694,4.89585,4.89666,8000000.0
2008-03-04 02:04:00,4.89594,4.89696,4.89557,4.8962,18000000.0
2008-03-04 02:05:00,4.89578,4.89683,4.89568,4.8964,14000000.0
2008-03-04 02:06:00,4.89573,4.89749,4.89568,4.89568,18000000.0
2008-03-04 02:07:00,4.89655,4.89732,4.89612,4.8968,12000000.0
2008-03-04 02:08:00,4.89749,4.89761,4.89613,4.89674,12000000.0
2008-03-04 02:09:00,4.89588,4.89739,4.89583,4.89635,11000000.0
2008-03-04 02:10:00,4.89762,4.89762,4.89558,4.89591,10000000.0
2008-03-04 02:11:00,4.89675,4.89732,4.89536,4.89601,16000000.0
2008-03-04 02:12:00,4.89617,4.89644,4.89527,4.89594,17000000.0
2008-03-04 02:13:00,4.89579,4.89579,4.89518,4.89518,9000000.0
2008-03-04 02:14:00,4.89616,4.8969,4.89554,4.89591,16000000.0
2008-03-04 02:15:00,4.89495,4.89686,4.89481,4.89481,15000000.0
2008-03-04 02:16:00,4.89552,4.8957,4.89468,4.89516,16000000.0
2008-03-04 02:17:00,4.89597,4.89597,4.8947,4.89576,14000000.0
2008-03-04 02:18:00,4.8953,4.89546,4.89438,4.89464,16000000.0
2008-03-04 02:19:00,4.89457,4.89522,4.89393,4.89454,11000000.0
2008-03-04 02:20:00,4.89428,4.89627,4.89428,4.89551,10000000.0
2008-03-04 02:21:00,4.89521,4.89709,4.89521,4.89599,18000000.0
2008-03-04 02:22:00,4.89553,4.89677,4.89501,4.8954,15000000.0
2008-03-04 02:23:00,4.89476,4.89586,4.89315,4.89315,16000000.0
2008-03-04 02:24:00,4.89415,4.89539,4.89374,4.8947,12000000.0
2008-03-04 02:25:00,4.89532,4.89532,4.89351,4.8951,18000000.0
2008-03-04 02:26:00,4.89355,4.89443,4.89349,4.89401,8000000.0
2008-03-04 02:27:00,4.89558,4.89566,4.89377,4.89465,12000000.0
2008-03-04 02:28:00,4.89473,4.89503,4.89379,4.8946,15000000.0
2008-03-04 02:29:00,4.89509,4.89569,4.89432,4.89436,15000000.0
2008-03-04 02:30:00,4.89559,4.89623,4.89464,4.89571,19000000.0
2008-03-04 02:31:00,4.89563,4.89618,4.89496,4.89524,13000000.0
2008-03-04 02:32:00,4.89599,4.89669,4.89534,4.89538,17000000.0
2008-03-04 02:33:00,4.89673,4.89698,4.89571,4.89696,10000000.0
2008-03-04 02:34:00,4.89626,4.89718,4.89543,4.89543,11000000.0
2008-03-04 02:35:00,4.89617,4.89667,4.89562,4.89631,14000000.0
2008-03-04 02:36:00,4.89631,4.89678,4.89513,4.896,13000000.0
2008-03-04 02:37:00,4.89524,4.89699,4.89524,4.89626,9000000.0
2008-03-04 02:38:00,4.89575,4.8961,4.89443,4.89463,12000000.0
2008-03-04 02:39:00,4.89525,4.89579,4.89396,4.89523,11000000.0
2008-03-04 02:40:00,4.89474,4.89576,4.89432,4.89532,19000000.0
2008-03-04 02:41:00,4.89463,4.89569,4.89428,4.89569,12000000.0
2008-03-04 02:42:00,4.89495,4.89511,4.89418,4.89467,11000000.0
2008-03-04 02:43:00,4.89545,4.89563,4.89443,4.89484,12000000.0
2008-03-04 02:44:00,4.89443,4.89554,4.89413,4.89435,9000000.0
2008-03-04 02:45:00,4.89531,4.89596,4.89459,4.89475,13000000.0
2008-03-04 02:46:00,4.89478,4.89674,4.89478,4.89674,11000000.0
2008-03-04 02:47:00,4.8958,4.89627,4.89522,4.89557,10000000.0
2008-03-04 02:48:00,4.89572,4.89609,4.89456,4.89456,11000000.0
2008-03-04 02:49:00,4.89534,4.89567,4.89449,4.89518,10000000.0
2008-03-04 02:50:00,4.89554,4.89582,4.89464,4.89528,17000000.0
2008-03-04 02:51:00,4.89475,4.8953,4.89356,4.89438,15000000.0
2008-03-04 02:52:00,4.89432,4.89545,4.89356,4.89395,13000000.0
2008-03-04 02:53:00,4.89475,4.895,4.89331,4.89413,12000000.0
2008-03-04 02:54:00,4.89402,4.89475,4.89362,4.89436,13000000.0
2008-03-04 02:55:00,4.89481,4.89554,4.89372,4.89462,13000000.0
2008-03-04 02:56:00,4.89571,4.89571,4.89395,4.89475,13000000.0
2008-03-04 02:57:00,4.89504,4.89513,4.89367,4.89367,10000000.0
2008-03-04 02:58:00,4.89444,4.89449,4.8936,4.8936,15000000.0
2008-03-04 02:59:00,4.89372,4.89473,4.89309,4.89324,12000000.0
2008-03-04 03:00:00,4.89365,4.89414,4.89237,4.89348,17000000.0
2008-03-04 03:01:00,4.8939,4.89398,4.89295,4.89398,9000000.0
2008-03-04 03:02:00,4.89413,4.89445,4.89232,4.89359,15000000.0
2008-03-04 03:03:00,4.89339,4.89469,4.89246,4.89396,14000000.0
2008-03-04 03:04:00,4.89293,4.89444,4.89293,4.89413,11000000.0
2008-03-04 03:05:00,4.89261,4.89413,4.89251,4.89305,12000000.0
2008-03-04 03:06:00,4.89395,4.89432,4.89291,4.89406,12000000.0
2008-03-04 03:07:00,4.89396,4.89456,4.89318,4.89405,18000000.0
2008-03-04 03:08:00,4.89332,4.89428,4.89332,4.89426,9000000.0
2008-03-04 03:09:00,4.89288,4.89463,4.89288,4.89423,9000000.0
2008-03-04 03:10:00,4.89345,4.89428,4.89324,4.89408,11000000.0
2008-03-04 03:11:00,4.89418,4.89493,4.8936,4.89371,16000000.0
2008-03-04 03:12:00,4.89428,4.89468,4.89391,4.8946,8000000.0
2008-03-04 03:13:00,4.89487,4.89559,4.89424,4.89424,12000000.0
2008-03-04 03:14:00,4.89498,4.89563,4.89422,4.89487,16000000.0
2008-03-04 03:15:00,4.89438,4.89553,4.89382,4.89382,10000000.0
2008-03-04 03:16:00,4.89432,4.89502,4.89388,4.89388,16000000.0
2008-03-04 03:17:00,4.89475,4.89533,4.894,4.894,16000000.0
2008-03-04 03:18:00,4.89494,4.89528,4.89392,4.89414,9000000.0
2008-03-04 03:19:00,4.89477,4.89545,4.89434,4.89439,10000000.0
2008-03-04 03:20:00,4.89548,4.89641,4.89443,4.89577,20000000.0
2008-03-04 03:21:00,4.89546,4.89605,4.89444,4.89444,18000000.0
2008-03-04 03:22:00,4.89533,4.89657,4.89489,4.89616,15000000.0
2008-03-04 03:23:00,4.89486,4.89638,4.89469,4.89508,15000000.0
2008-03-04 03:24:00,4.89538,4.89628,4.89482,4.89576,12000000.0
2008-03-04 03:25:00,4.89499,4.89499,4.89447,4.89447,15000000.0
2008-03-04 03:26:00,4.89529,4.89597,4.89497,4.89519,19000000.0
2008-03-04 03:27:00,4.8963,4.8963,4.89494,4.89517,8000000.0
2008-03-04 03:28:00,4.89549,4.89651,4.8951,4.8957,13000000.0
2008-03-04 03:29:00,4.89557,4.8959,4.89472,4.89525,9000000.0
2008-03-04 03:30:00,4.89533,4.89583,4.89419,4.89474,17000000.0
2008-03-04 03:31:00,4.89501,4.89549,4.89443,4.89455,7000000.0
2008-03-04 03:32:00,4.8954,4.89626,4.89492,4.89626,15000000.0
2008-03-04 03:33:00,4.89443,4.8959,4.89443,4.89585,14000000.0
2008-03-04 03:34:00,4.89531,4.89575,4.89422,4.89541,13000000.0
2008-03-04 03:35:00,4.89385,4.89405,4.89385,4.89398,9000000.0
2008-03-04 03:36:00,4.89475,4.89565,4.89426,4.89426,13000000.0
2008-03-04 03:37:00,4.89536,4.89536,4.89378,4.89432,13000000.0
2008-03-04 03:38:00,4.8956,4.8956,4.89412,4.89417,14000000.0
2008-03-04 03:39:00,4.89442,4.89461,4.89396,4.89396,11000000.0
2008-03-04 03:40:00,4.89465,4.89485,4.89465,4.89465,12000000.0
2008-03-04 03:41:00,4.89465,4.89485,4.89465,4.89478,19000000.0
2008-03-04 03:42:00,4.89378,4.89385,4.89365,4.89365,10000000.0
2008-03-04 03:43:00,4.89624,4.89624,4.89454,4.89497,12000000.0
2008-03-04 03:44:00,4.89534,4.89611,4.89444,4.89574,12000000.0
2008-03-04 03:45:00,4.89664,4.89664,4.8949,4.89553,14000000.0
2008-03-04 03:46:00,4.89575,4.89615,4.89473,4.89473,13000000.0
2008-03-04 03:47:00,4.89495,4.89557,4.89495,4.89557,9000000.0
2008-03-04 03:48:00,4.8952,4.89693,4.8952,4.89622,8000000.0
2008-03-04 03:49:00,4.89689,4.89747,4.89592,4.89642,19000000.0
2008-03-04 03:50:00,4.89662,4.89752,4.89576,4.89605,12000000.0
2008-03-04 03:51:00,4.89685,4.89759,4.89676,4.89676,15000000.0
2008-03-04 03:52:00,4.89724,4.8975,4.8967,4.89695,11000000.0
2008-03-04 03:53:00,4.89792,4.89792,4.89644,4.89732,12000000.0
2008-03-04 03:54:00,4.89674,4.89708,4.89602,4.89686,12000000.0
2008-03-04 03:55:00,4.89625,4.89694,4.89561,4.89561,12000000.0
2008-03-04 03:56:00,4.89715,4.89715,4.89509,4.89608,14000000.0
2008-03-04 03:57:00,4.89623,4.89713,4.89579,4.89673,15000000.0
2008-03-04 03:58:00,4.89606,4.89704,4.89595,4.89667,12000000.0
2008-03-04 03:59:00,4.89592,4.89729,4.89592,4.8968,17000000.0
2008-03-04 04:00:00,4.89626,4.89683,4.89549,4.89549,14000000.0
2008-03-04 04:01:00,4.89644,4.89723,4.89566,4.89566,13000000.0
2008-03-04 04:02:00,4.89634,4.89692,4.89562,4.89562,16000000.0
2008-03-04 04:03:00,4.89732,4.89732,4.89553,4.8968,14000000.0
2008-03-04 04:04:00,4.89667,4.89731,4.89599,4.89615,19000000.0
2008-03-04 04:05:00,4.89666,4.89671,4.89581,4.89581,12000000.0
2008-03-04 04:06:00,4.89535,4.89535,4.89515,4.89535,18000000.0
2008-03-04 04:07:00,4.89616,4.89659,4.89542,4.89585,16000000.0
2008-03-04 04:08:00,4.89676,4.89677,4.89563,4.89563,8000000.0
2008-03-04 04:09:00,4.89621,4.89677,4.89546,4.89661,13000000.0
2008-03-04 04:10:00,4.89687,4.89687,4.8955,4.89607,14000000.0
2008-03-04 04:11:00,4.89537,4.89677,4.89523,4.89601,18000000.0
2008-03-04 04:12:00,4.89529,4.89695,4.89529,4.89598,10000000.0
2008-03-04 04:13:00,4.8969,4.89765,4.89621,4.89715,14000000.0
2008-03-04 04:14:00,4.89723,4.89752,4.89654,4.89703,20000000.0
2008-03-04 04:15:00,4.89669,4.89844,4.89666,4.89844,14000000.0
2008-03-04 04:16:00,4.89783,4.89925,4.89708,4.89829,15000000.0
2008-03-04 04:17:00,4.89756,4.89827,4.89701,4.89738,22000000.0
2008-03-04 04:18:00,4.89842,4.89876,4.89749,4.89784,17000000.0
2008-03-04 04:19:00,4.89753,4.89844,4.8973,4.89804,12000000.0
2008-03-04 04:20:00,4.89794,4.89849,4.89686,4.89849,17000000.0
2008-03-04 04:21:00,4.89785,4.89865,4.89718,4.89718,13000000.0
2008-03-04 04:22:00,4.89755,4.89855,4.89739,4.89855,14000000.0
2008-03-04 04:23:00,4.8975,4.89848,4.89722,4.89806,9000000.0
2008-03-04 04:24:00,4.89741,4.89841,4.89685,4.89685,9000000.0
2008-03-04 04:25:00,4.89742,4.89854,4.89679,4.89679,13000000.0
2008-03-04 04:26:00,4.89746,4.89808,4.89633,4.89667,12000000.0
2008-03-04 04:27:00,4.89621,4.89774,4.89615,4.89693,16000000.0
2008-03-04 04:28:00,4.89612,4.89622,4.89582,4.89615,11000000.0
2008-03-04 04:29:00,4.89606,4.89779,4.89606,4.89779,20000000.0
2008-03-04 04:30:00,4.89682,4.89815,4.89682,4.89815,16000000.0
2008-03-04 04:31:00,4.89679,4.89771,4.89664,4.89732,12000000.0
2008-03-04 04:32:00,4.89697,4.89779,4.89662,4.89664,11000000.0
2008-03-04 04:33:00,4.89663,4.89768,4.89663,4.89742,14000000.0
2008-03-04 04:34:00,4.8975,4.89778,4.89682,4.89697,11000000.0
2008-03-04 04:35:00,4.89776,4.89826,4.89714,4.89809,14000000.0
2008-03-04 04:36:00,4.89823,4.89856,4.89696,4.89696,11000000.0
2008-03-04 04:37:00,4.89752,4.89841,4.8968,4.8975,15000000.0
2008-03-04 04:38:00,4.89746,4.89812,4.89712,4.89775,7000000.0
2008-03-04 04:39:00,4.89767,4.89823,4.89698,4.89698,19000000.0
2008-03-04 04:40:00,4.89814,4.89846,4.89687,4.89777,14000000.0
2008-03-04 04:41:00,4.89631,4.89777,4.89596,4.89596,12000000.0
2008-03-04 04:42:00,4.89667,4.89722,4.89614,4.89634,11000000.0
2008-03-04 04:43:00,4.89713,4.8978,4.89611,4.89611,15000000.0
2008-03-04 04:44:00,4.89671,4.89722,4.89594,4.89722,13000000.0
2008-03-04 04:45:00,4.89587,4.89689,4.89586,4.89613,19000000.0
2008-03-04 04:46:00,4.89636,4.89697,4.89573,4.89595,14000000.0
2008-03-04 04:47:00,4.89595,4.89705,4.89595,4.89654,7000000.0
2008-03-04 04:48:00,4.89617,4.89721,4.89549,4.89721,14000000.0
2008-03-04 04:49:00,4.89667,4.89767,4.89633,4.89684,12000000.0
2008-03-04 04:50:00,4.89756,4.89756,4.89656,4.89697,9000000.0
2008-03-04 04:51:00,4.89651,4.89762,4.89651,4.89663,16000000.0
2008-03-04 04:52:00,4.89755,4.89769,4.89584,4.89742,14000000.0
2008-03-04 04:53:00,4.89675,4.89813,4.89669,4.8976,12000000.0
2008-03-04 04:54:00,4.89691,4.89775,4.89661,4.89711,9000000.0
2008-03-04 04:55:00,4.89742,4.8981,4.89656,4.8975,19000000.0
2008-03-04 04:56:00,4.89749,4.89777,4.89641,4.89739,17000000.0
2008-03-04 04:57:00,4.89677,4.89767,4.89677,4.89703,15000000.0
2008-03-04 04:58:00,4.89826,4.89826,4.89679,4.89679,7000000.0
2008-03-04 04:59:00,4.89612,4.89769,4.89612,4.8962,10000000.0
2008-03-04 05:00:00,4.89608,4.89719,4.89558,4.89643,19000000.0
2008-03-04 05:01:00,4.89751,4.89751,4.89565,4.89684,8000000.0
2008-03-04 05:02:00,4.89503,4.89665,4.89501,4.89545,8000000.0
2008-03-04 05:03:00,4.89585,4.89663,4.89534,4.89545,13000000.0
2008-03-04 05:04:00,4.89609,4.89667,4.89536,4.89536,16000000.0
2008-03-04 05:05:00,4.89572,4.8964,4.8948,4.89537,17000000.0
2008-03-04 05:06:00,4.89506,4.89567,4.89425,4.89486,15000000.0
2008-03-04 05:07:00,4.89407,4.8942,4.89396,4.89401,9000000.0
2008-03-04 05:08:00,4.8941,4.89537,4.89386,4.8943,14000000.0
2008-03-04 05:09:00,4.89511,4.8959,4.8944,4.89532,15000000.0
2008-03-04 05:10:00,4.89575,4.8964,4.89534,4.89621,13000000.0
2008-03-04 05:11:00,4.89555,4.89618,4.89485,4.89494,13000000.0
2008-03-04 05:12:00,4.89524,4.89571,4.89397,4.89473,15000000.0
2008-03-04 05:13:00,4.89294,4.89454,4.89264,4.89317,14000000.0
2008-03-04 05:14:00,4.89247,4.8941,4.8924,4.89391,13000000.0
2008-03-04 05:15:00,4.89484,4.89484,4.89298,4.89401,15000000.0
2008-03-04 05:16:00,4.89455,4.89504,4.89336,4.89377,12000000.0
2008-03-04 05:17:00,4.89395,4.89413,4.89323,4.89393,13000000.0
2008-03-04 05:18:00,4.89397,4.89489,4.89322,4.89388,14000000.0
2008-03-04 05:19:00,4.89375,4.89381,4.893,4.893,9000000.0
2008-03-04 05:20:00,4.8941,4.89459,4.89318,4.8937,12000000.0
2008-03-04 05:21:00,4.89489,4.8951,4.89334,4.89334,9000000.0
2008-03-04 05:22:00,4.89492,4.89492,4.8932,4.89384,13000000.0
2008-03-04 05:23:00,4.89428,4.89428,4.89356,4.89385,9000000.0
2008-03-04 05:24:00,4.8935,4.89481,4.8935,4.8936,13000000.0
2008-03-04 05:25:00,4.89436,4.89436,4.89371,4.89371,10000000.0
2008-03-04 05:26:00,4.8943,4.89531,4.89394,4.8945,11000000.0
2008-03-04 05:27:00,4.89463,4.89591,4.89413,4.89508,20000000.0
2008-03-04 05:28:00,4.89492,4.89574,4.89492,4.89518,11000000.0
2008-03-04 05:29:00,4.8944,4.89581,4.89436,4.8951,8000000.0
2008-03-04 05:30:00,4.89563,4.89563,4.89468,4.89499,13000000.0
2008-03-04 05:31:00,4.89483,4.89712,4.89483,4.89519,12000000.0
2008-03-04 05:32:00,4.89645,4.89705,4.8955,4.89687,14000000.0
2008-03-04 05:33:00,4.89573,4.89692,4.89541,4.89692,10000000.0
2008-03-04 05:34:00,4.896,4.89687,4.89577,4.8962,14000000.0
2008-03-04 05:35:00,4.89628,4.89735,4.89587,4.89701,16000000.0
2008-03-04 05:36:00,4.89718,4.89771,4.89672,4.89754,11000000.0
2008-03-04 05:37:00,4.89768,4.89846,4.89692,4.89692,14000000.0
2008-03-04 05:38:00,4.89837,4.89845,4.89748,4.89845,12000000.0
2008-03-04 05:39:00,4.89791,4.89863,4.89698,4.89774,16000000.0
2008-03-04 05:40:00,4.89739,4.89812,4.89653,4.89674,15000000.0
2008-03-04 05:41:00,4.89593,4.89706,4.89586,4.89699,11000000.0
2008-03-04 05:42:00,4.89621,4.89647,4.89516,4.89522,20000000.0
2008-03-04 05:43:00,4.89576,4.89666,4.89515,4.89526,13000000.0
2008-03-04 05:44:00,4.89641,4.89666,4.89565,4.89613,10000000.0
2008-03-04 05:45:00,4.89671,4.89735,4.89606,4.89638,9000000.0
2008-03-04 05:46:00,4.89637,4.8972,4.89565,4.89605,24000000.0
2008-03-04 05:47:00,4.89549,4.89549,4.89296,4.89296,16000000.0
2008-03-04 05:48:00,4.89462,4.89462,4.89299,4.89351,8000000.0
2008-03-04 05:49:00,4.89483,4.89523,4.89339,4.89343,7000000.0
2008-03-04 05:50:00,4.89587,4.89587,4.89408,4.89449,11000000.0
2008-03-04 05:51:00,4.8944,4.89539,4.89367,4.89371,18000000.0
2008-03-04 05:52:00,4.89512,4.89513,4.89352,4.8941,9000000.0
2008-03-04 05:53:00,4.89481,4.8956,4.89433,4.89446,15000000.0
2008-03-04 05:54:00,4.89566,4.8958,4.89415,4.8958,14000000.0
2008-03-04 05:55:00,4.89465,4.89601,4.89465,4.89521,15000000.0
2008-03-04 05:56:00,4.89611,4.89611,4.89451,4.89496,23000000.0
2008-03-04 05:57:00,4.89435,4.89572,4.89412,4.89494,17000000.0
2008-03-04 05:58:00,4.89465,4.89578,4.89454,4.89512,11000000.0
2008-03-04 05:59:00,4.89635,4.89652,4.89515,4.89521,13000000.0
2008-03-04 06:00:00,4.89582,4.89652,4.89522,4.89558,18000000.0
2008-03-04 06:01:00,4.89657,4.89657,4.8952,4.89562,9000000.0
2008-03-04 06:02:00,4.8962,4.8962,4.89476,4.89611,16000000.0
2008-03-04 06:03:00,4.89559,4.89663,4.89526,4.89553,12000000.0
2008-03-04 06:04:00,4.89617,4.89686,4.89558,4.89558,17000000.0
2008-03-04 06:05:00,4.89629,4.89726,4.89625,4.89672,11000000.0
2008-03-04 06:06:00,4.89726,4.89726,4.89582,4.89624,14000000.0
2008-03-04 06:07:00,4.89626,4.89626,4.89594,4.89598,13000000.0
2008-03-04 06:08:00,4.89735,4.89735,4.89516,4.89669,13000000.0
2008-03-04 06:09:00,4.89503,4.89644,4.89503,4.89555,11000000.0
2008-03-04 06:10:00,4.89506,4.89545,4.89473,4.89509,8000000.0
2008-03-04 06:11:00,4.89471,4.89618,4.89471,4.89492,17000000.0
2008-03-04 06:12:00,4.89538,4.89575,4.89389,4.89561,13000000.0
2008-03-04 06:13:00,4.89445,4.89545,4.89375,4.89469,13000000.0
2008-03-04 06:14:00,4.89525,4.89546,4.89448,4.89457,11000000.0
2008-03-04 06:15:00,4.89524,4.89602,4.89437,4.89449,16000000.0
2008-03-04 06:16:00,4.8954,4.89558,4.89528,4.89547,13000000.0
2008-03-04 06:17:00,4.89533,4.89594,4.89455,4.89544,18000000.0
2008-03-04 06:18:00,4.89465,4.89636,4.89465,4.89517,11000000.0
2008-03-04 06:19:00,4.8951,4.89599,4.89491,4.89552,7000000.0
2008-03-04 06:20:00,4.89612,4.89626,4.89487,4.89516,17000000.0
2008-03-04 06:21:00,4.89537,4.89592,4.89495,4.89525,13000000.0
2008-03-04 06:22:00,4.89487,4.89592,4.89487,4.89592,19000000.0
2008-03-04 06:23:00,4.89522,4.89626,4.89476,4.89557,19000000.0
2008-03-04 06:24:00,4.8958,4.89618,4.89517,4.89543,20000000.0
2008-03-04 06:25:00,4.89554,4.89595,4.89513,4.89544,8000000.0
2008-03-04 06:26:00,4.89634,4.89717,4.89567,4.89608,19000000.0
2008-03-04 06:27:00,4.89593,4.89709,4.89547,4.89547,12000000.0
2008-03-04 06:28:00,4.89641,4.89686,4.89573,4.89597,10000000.0
2008-03-04 06:29:00,4.89572,4.89722,4.89555,4.8957,10000000.0
2008-03-04 06:30:00,4.89658,4.89859,4.89658,4.89859,12000000.0
2008-03-04 06:31:00,4.89835,4.89904,4.89713,4.89792,15000000.0
2008-03-04 06:32:00,4.89935,4.8994,4.89785,4.89804,11000000.0
2008-03-04 06:33:00,4.89788,4.89879,4.89742,4.89742,13000000.0
2008-03-04 06:34:00,4.89854,4.89854,4.89755,4.89844,7000000.0
2008-03-04 06:35:00,4.89817,4.8986,4.89729,4.8981,11000000.0
2008-03-04 06:36:00,4.89741,4.89826,4.89672,4.89672,7000000.0
2008-03-04 06:37:00,4.89758,4.89866,4.89706,4.89836,9000000.0
2008-03-04 06:38:00,4.89774,4.89894,4.89764,4.89894,11000000.0
2008-03-04 06:39:00,4.89814,4.89888,4.89738,4.89845,14000000.0
2008-03-04 06:40:00,4.89814,4.89854,4.89713,4.89791,12000000.0
2008-03-04 06:41:00,4.89821,4.89845,4.8968,4.89755,17000000.0
2008-03-04 06:42:00,4.89735,4.89838,4.89676,4.89754,13000000.0
2008-03-04 06:43:00,4.89823,4.89823,4.89689,4.89722,11000000.0
2008-03-04 06:44:00,4.89757,4.8986,4.89693,4.89838,15000000.0
2008-03-04 06:45:00,4.89866,4.89891,4.89763,4.89837,10000000.0
2008-03-04 06:46:00,4.89777,4.89912,4.89686,4.89912,14000000.0
2008-03-04 06:47:00,4.89828,4.89875,4.89754,4.89875,10000000.0
2008-03-04 06:48:00,4.89819,4.89899,4.89672,4.89899,13000000.0
2008-03-04 06:49:00,4.89964,4.89993,4.89822,4.89914,15000000.0
2008-03-04 06:50:00,4.90015,4.90015,4.89895,4.89915,16000000.0
2008-03-04 06:51:00,4.89998,4.90037,4.89882,4.89978,14000000.0
2008-03-04 06:52:00,4.90125,4.90125,4.89925,4.90061,10000000.0
2008-03-04 06:53:00,4.90041,4.90081,4.89936,4.89936,12000000.0
2008-03-04 06:54:00,4.90008,4.90082,4.89975,4.89999,14000000.0
2008-03-04 06:55:00,4.90027,4.90098,4.89951,4.90051,18000000.0
2008-03-04 06:56:00,4.89993,4.90073,4.89913,4.90007,19000000.0
2008-03-04 06:57:00,4.90126,4.90126,4.89993,4.90031,8000000.0
2008-03-04 06:58:00,4.90134,4.90134,4.89964,4.89988,10000000.0
2008-03-04 06:59:00,4.90031,4.90093,4.89971,4.9003,17000000.0
2008-03-04 07:00:00,4.90022,4.90114,4.89957,4.90114,11000000.0
2008-03-04 07:01:00,4.90046,4.9008,4.89982,4.9008,11000000.0
2008-03-04 07:02:00,4.90014,4.9009,4.89946,4.89946,13000000.0
2008-03-04 07:03:00,4.90067,4.90067,4.89905,4.90007,12000000.0
2008-03-04 07:04:00,4.89904,4.89966,4.89846,4.8989,18000000.0
2008-03-04 07:05:00,4.89953,4.90033,4.899,4.90033,12000000.0
2008-03-04 07:06:00,4.89963,4.901,4.89914,4.90023,15000000.0
2008-03-04 07:07:00,4.89984,4.90103,4.89971,4.89998,11000000.0
2008-03-04 07:08:00,4.90069,4.90069,4.89929,4.90062,9000000.0
2008-03-04 07:09:00,4.89927,4.90058,4.89901,4.89928,15000000.0
2008-03-04 07:10:00,4.89916,4.89916,4.89872,4.89872,19000000.0
2008-03-04 07:11:00,4.89945,4.90025,4.89891,4.90025,9000000.0
2008-03-04 07:12:00,4.90059,4.90076,4.89934,4.89982,12000000.0
2008-03-04 07:13:00,4.89989,4.90079,4.8992,4.90038,19000000.0
2008-03-04 07:14:00,4.90025,4.90084,4.89905,4.89905,8000000.0
2008-03-04 07:15:00,4.89945,4.89965,4.89945,4.89945,16000000.0
2008-03-04 07:16:00,4.89998,4.90005,4.89985,4.89998,18000000.0
2008-03-04 07:17:00,4.89956,4.90045,4.89902,4.90024,22000000.0
2008-03-04 07:18:00,4.89938,4.89953,4.89877,4.89877,16000000.0
2008-03-04 07:19:00,4.89883,4.89883,4.89857,4.89874,17000000.0
2008-03-04 07:20:00,4.9001,4.90075,4.89944,4.89944,14000000.0
2008-03-04 07:21:00,4.89971,4.90016,4.89886,4.89893,16000000.0
2008-03-04 07:22:00,4.89864,4.89864,4.89838,4.89856,14000000.0
2008-03-04 07:23:00,4.89981,4.90046,4.89936,4.89968,17000000.0
2008-03-04 07:24:00,4.90057,4.90066,4.89969,4.90066,9000000.0
2008-03-04 07:25:00,4.90008,4.90079,4.89958,4.90006,13000000.0
2008-03-04 07:26:00,4.90007,4.90063,4.89922,4.90012,13000000.0
2008-03-04 07:27:00,4.89909,4.90079,4.89909,4.90079,7000000.0
2008-03-04 07:28:00,4.89995,4.90089,4.89962,4.89962,18000000.0
2008-03-04 07:29:00,4.89991,4.90007,4.8997,4.89992,8000000.0
2008-03-04 07:30:00,4.90011,4.90024,4.89994,4.90014,16000000.0
2008-03-04 07:31:00,4.90116,4.90116,4.90007,4.90007,15000000.0
2008-03-04 07:32:00,4.90109,4.90114,4.89925,4.89952,13000000.0
2008-03-04 07:33:00,4.89939,4.89949,4.89911,4.89911,8000000.0
2008-03-04 07:34:00,4.89948,4.90008,4.89891,4.89987,11000000.0
2008-03-04 07:35:00,4.89913,4.89997,4.89893,4.8992,16000000.0
2008-03-04 07:36:00,4.89875,4.89946,4.89833,4.8987,11000000.0
2008-03-04 07:37:00,4.89929,4.89929,4.89772,4.89809,17000000.0
2008-03-04 07:38:00,4.89752,4.89895,4.89752,4.89881,9000000.0
2008-03-04 07:39:00,4.89893,4.89953,4.89835,4.89892,12000000.0
2008-03-04 07:40:00,4.89974,4.89974,4.89814,4.89868,14000000.0
2008-03-04 07:41:00,4.89847,4.89937,4.89816,4.89912,14000000.0
2008-03-04 07:42:00,4.89844,4.90024,4.89844,4.89971,8000000.0
2008-03-04 07:43:00,4.89932,4.90033,4.89862,4.89862,15000000.0
2008-03-04 07:44:00,4.89889,4.90047,4.89848,4.89955,13000000.0
2008-03-04 07:45:00,4.90017,4.90017,4.89833,4.89897,19000000.0
2008-03-04 07:46:00,4.89899,4.89974,4.89857,4.89974,11000000.0
2008-03-04 07:47:00,4.8993,4.90002,4.89852,4.89883,16000000.0
2008-03-04 07:48:00,4.89928,4.89979,4.89902,4.8993,9000000.0
2008-03-04 07:49:00,4.8991,4.89964,4.89868,4.89868,11000000.0
2008-03-04 07:50:00,4.89923,4.89977,4.89832,4.89977,11000000.0
2008-03-04 07:51:00,4.89935,4.9005,4.89881,4.89881,13000000.0
2008-03-04 07:52:00,4.8997,4.90055,4.89881,4.89932,14000000.0
2008-03-04 07:53:00,4.89906,4.90044,4.89865,4.90044,10000000.0
2008-03-04 07:54:00,4.90044,4.90044,4.89862,4.89906,17000000.0
2008-03-04 07:55:00,4.8989,4.90018,4.89889,4.89928,10000000.0
2008-03-04 07:56:00,4.89935,4.89961,4.89868,4.89909,11000000.0
2008-03-04 07:57:00,4.89862,4.90021,4.89862,4.90021,11000000.0
2008-03-04 07:58:00,4.89974,4.90054,4.89903,4.89949,24000000.0
2008-03-04 07:59:00,4.89942,4.90051,4.89923,4.90051,11000000.0
2008-03-04 08:00:00,4.89957,4.89999,4.89818,4.89906,14000000.0
2008-03-04 08:01:00,4.89853,4.89973,4.89802,4.89892,15000000.0
2008-03-04 08:02:00,4.89858,4.89916,4.89775,4.89909,16000000.0
2008-03-04 08:03:00,4.89794,4.89878,4.89781,4.89871,10000000.0
2008-03-04 08:04:00,4.89785,4.89892,4.89721,4.89887,13000000.0
2008-03-04 08:05:00,4.89816,4.89947,4.89812,4.89897,18000000.0
2008-03-04 08:06:00,4.89877,4.89971,4.898,4.898,14000000.0
2008-03-04 08:07:00,4.89801,4.89908,4.89788,4.8981,11000000.0
2008-03-04 08:08:00,4.89931,4.89934,4.89704,4.89704,19000000.0
2008-03-04 08:09:00,4.89787,4.89821,4.8972,4.89743,9000000.0
2008-03-04 08:10:00,4.89751,4.89925,4.89751,4.89893,8000000.0
2008-03-04 08:11:00,4.89877,4.89969,4.89828,4.89928,16000000.0
2008-03-04 08:12:00,4.89854,4.89913,4.89741,4.89773,16000000.0
2008-03-04 08:13:00,4.89859,4.89893,4.8975,4.89853,15000000.0
2008-03-04 08:14:00,4.89864,4.89934,4.89735,4.89904,15000000.0
2008-03-04 08:15:00,4.8972,4.89876,4.89704,4.89763,14000000.0
2008-03-04 08:16:00,4.89844,4.89856,4.89772,4.89843,14000000.0
2008-03-04 08:17:00,4.89773,4.89785,4.89675,4.89733,15000000.0
2008-03-04 08:18:00,4.89724,4.898,4.89709,4.89749,11000000.0
2008-03-04 08:19:00,4.89727,4.89891,4.89724,4.89891,16000000.0
2008-03-04 08:20:00,4.89746,4.89912,4.89746,4.89901,17000000.0
2008-03-04 08:21:00,4.89749,4.8989,4.89744,4.89832,15000000.0
2008-03-04 08:22:00,4.8983,4.89962,4.8983,4.89887,8000000.0
2008-03-04 08:23:00,4.89824,4.89967,4.89792,4.89825,15000000.0
2008-03-04 08:24:00,4.89799,4.89929,4.89787,4.89878,8000000.0
2008-03-04 08:25:00,4.89919,4.89943,4.89784,4.89933,17000000.0
2008-03-04 08:26:00,4.89858,4.89908,4.89789,4.89801,14000000.0
2008-03-04 08:27:00,4.89804,4.89876,4.89759,4.89764,9000000.0
2008-03-04 08:28:00,4.89874,4.89874,4.89652,4.89652,11000000.0
2008-03-04 08:29:00,4.89716,4.89737,4.89595,4.89595,15000000.0
2008-03-04 08:30:00,4.89652,4.89711,4.89613,4.8965,10000000.0
2008-03-04 08:31:00,4.89564,4.89741,4.89564,4.89615,17000000.0
2008-03-04 08:32:00,4.89642,4.89715,4.89565,4.89581,20000000.0
2008-03-04 08:33:00,4.8962,4.89662,4.89573,4.89662,7000000.0
2008-03-04 08:34:00,4.89575,4.8969,4.89541,4.8969,8000000.0
2008-03-04 08:35:00,4.89639,4.89713,4.89552,4.89708,19000000.0
2008-03-04 08:36:00,4.89669,4.89727,4.89611,4.89669,14000000.0
2008-03-04 08:37:00,4.89691,4.89691,4.8953,4.89638,12000000.0
2008-03-04 08:38:00,4.89701,4.89701,4.89533,4.89617,13000000.0
2008-03-04 08:39:00,4.89571,4.89672,4.89513,4.89672,14000000.0
2008-03-04 08:40:00,4.89662,4.89701,4.89521,4.8964,12000000.0
2008-03-04 08:41:00,4.89612,4.89758,4.89612,4.8974,11000000.0
2008-03-04 08:42:00,4.89832,4.89898,4.8975,4.8981,18000000.0
2008-03-04 08:43:00,4.89885,4.89977,4.89871,4.89969,8000000.0
2008-03-04 08:44:00,4.89937,4.89961,4.89845,4.89918,12000000.0
2008-03-04 08:45:00,4.8988,4.89963,4.89826,4.89892,20000000.0
2008-03-04 08:46:00,4.89857,4.89945,4.8983,4.89877,10000000.0
2008-03-04 08:47:00,4.89946,4.90035,4.89841,4.89979,13000000.0
2008-03-04 08:48:00,4.89958,4.90092,4.89859,4.90092,16000000.0
2008-03-04 08:49:00,4.90156,4.90156,4.89988,4.90092,9000000.0
2008-03-04 08:50:00,4.90142,4.90256,4.89996,4.90256,17000000.0
2008-03-04 08:51:00,4.90204,4.90238,4.90134,4.90219,8000000.0
2008-03-04 08:52:00,4.90119,4.90272,4.90112,4.9019,20000000.0
2008-03-04 08:53:00,4.90032,4.9014,4.89929,4.90064,16000000.0
2008-03-04 08:54:00,4.90006,4.90006,4.89847,4.89986,15000000.0
2008-03-04 08:55:00,4.89961,4.90012,4.89851,4.89951,12000000.0
2008-03-04 08:56:00,4.90028,4.90091,4.89925,4.89971,14000000.0
2008-03-04 08:57:00,4.89916,4.9008,4.89916,4.90021,14000000.0
2008-03-04 08:58:00,4.90006,4.90096,4.89944,4.89992,15000000.0
2008-03-04 08:59:00,4.89888,4.9004,4.89888,4.90027,15000000.0
2008-03-04 09:00:00,4.89942,4.90149,4.8992,4.90139,14000000.0
2008-03-04 09:01:00,4.90043,4.90165,4.90023,4.90113,14000000.0
2008-03-04 09:02:00,4.90046,4.90149,4.89938,4.89966,17000000.0
2008-03-04 09:03:00,4.89954,4.89995,4.89879,4.89987,16000000.0
2008-03-04 09:04:00,4.8997,4.90124,4.89938,4.89938,10000000.0
2008-03-04 09:05:00,4.90094,4.90114,4.89953,4.89995,14000000.0
2008-03-04 09:06:00,4.89987,4.90033,4.899,4.89905,14000000.0
2008-03-04 09:07:00,4.90033,4.90078,4.89903,4.90078,9000000.0
2008-03-04 09:08:00,4.89925,4.90082,4.89925,4.90005,17000000.0
2008-03-04 09:09:00,4.89996,4.90131,4.8995,4.90131,9000000.0
2008-03-04 09:10:00,4.90164,4.90252,4.9008,4.9019,12000000.0
2008-03-04 09:11:00,4.90192,4.9043,4.90192,4.90238,15000000.0
2008-03-04 09:12:00,4.90382,4.90382,4.90218,4.90222,14000000.0
2008-03-04 09:13:00,4.90315,4.90322,4.90121,4.90144,12000000.0
2008-03-04 09:14:00,4.90215,4.90306,4.90071,4.90124,13000000.0
2008-03-04 09:15:00,4.90133,4.9018,4.89994,4.90104,13000000.0
2008-03-04 09:16:00,4.9004,4.90102,4.89991,4.90076,10000000.0
2008-03-04 09:17:00,4.90027,4.90071,4.89896,4.89998,14000000.0
2008-03-04 09:18:00,4.89928,4.89968,4.89825,4.89907,16000000.0
2008-03-04 09:19:00,4.89916,4.90042,4.89901,4.89983,14000000.0
2008-03-04 09:20:00,4.89963,4.90029,4.8994,4.89962,11000000.0
2008-03-04 09:21:00,4.89892,4.90051,4.89892,4.90051,11000000.0
2008-03-04 09:22:00,4.89908,4.90037,4.89832,4.89832,18000000.0
2008-03-04 09:23:00,4.89836,4.8986,4.89651,4.8982,18000000.0
2008-03-04 09:24:00,4.89784,4.89903,4.89713,4.89832,18000000.0
2008-03-04 09:25:00,4.89857,4.89857,4.89649,4.8972,13000000.0
2008-03-04 09:26:00,4.89899,4.89958,4.89722,4.89855,13000000.0
2008-03-04 09:27:00,4.89935,4.90023,4.89861,4.90023,11000000.0
2008-03-04 09:28:00,4.90101,4.90135,4.89941,4.9008,12000000.0
2008-03-04 09:29:00,4.90048,4.90172,4.90004,4.90004,16000000.0
2008-03-04 09:30:00,4.90071,4.9008,4.89931,4.90016,11000000.0
2008-03-04 09:31:00,4.89969,4.89977,4.89773,4.89867,13000000.0
2008-03-04 09:32:00,4.89694,4.89827,4.89646,4.89774,14000000.0
2008-03-04 09:33:00,4.8964,4.89782,4.89533,4.89595,16000000.0
2008-03-04 09:34:00,4.89576,4.89831,4.89576,4.8974,13000000.0
2008-03-04 09:35:00,4.89816,4.89817,4.89663,4.89801,9000000.0
2008-03-04 09:36:00,4.89691,4.89704,4.89625,4.89683,7000000.0
2008-03-04 09:37:00,4.89537,4.89741,4.89537,4.89623,14000000.0
2008-03-04 09:38:00,4.8957,4.89823,4.8957,4.89688,18000000.0
2008-03-04 09:39:00,4.89682,4.89731,4.89588,4.8972,15000000.0
2008-03-04 09:40:00,4.89813,4.89813,4.89655,4.89747,10000000.0
2008-03-04 09:41:00,4.89786,4.8991,4.89707,4.89861,14000000.0
2008-03-04 09:42:00,4.89819,4.89888,4.89693,4.89725,18000000.0
2008-03-04 09:43:00,4.89776,4.89898,4.89748,4.89767,9000000.0
2008-03-04 09:44:00,4.89977,4.9003,4.89863,4.89863,10000000.0
2008-03-04 09:45:00,4.9001,4.90046,4.89854,4.89922,10000000.0
2008-03-04 09:46:00,4.89932,4.90123,4.89859,4.90123,14000000.0
2008-03-04 09:47:00,4.90131,4.90235,4.90066,4.90235,11000000.0
2008-03-04 09:48:00,4.90097,4.90226,4.90033,4.90169,10000000.0
2008-03-04 09:49:00,4.90106,4.90113,4.89953,4.90049,13000000.0
2008-03-04 09:50:00,4.90031,4.90149,4.8999,4.90144,12000000.0
2008-03-04 09:51:00,4.90039,4.90111,4.89951,4.89965,18000000.0
2008-03-04 09:52:00,4.90031,4.90291,4.89983,4.90291,12000000.0
2008-03-04 09:53:00,4.90328,4.90337,4.90133,4.90294,18000000.0
2008-03-04 09:54:00,4.90321,4.90344,4.9014,4.90344,13000000.0
2008-03-04 09:55:00,4.90249,4.90346,4.90205,4.90317,14000000.0
2008-03-04 09:56:00,4.90379,4.90379,4.90199,4.90339,16000000.0
2008-03-04 09:57:00,4.90388,4.90389,4.90231,4.90389,17000000.0
2008-03-04 09:58:00,4.90328,4.90362,4.90231,4.90357,18000000.0
2008-03-04 09:59:00,4.90194,4.9031,4.90137,4.90286,7000000.0
2008-03-04 10:00:00,4.90142,4.90316,4.90142,4.90161,13000000.0
2008-03-04 10:01:00,4.9022,4.90341,4.90146,4.90196,15000000.0
2008-03-04 10:02:00,4.90257,4.90299,4.90228,4.90266,10000000.0
2008-03-04 10:03:00,4.90275,4.903,4.90168,4.90211,15000000.0
2008-03-04 10:04:00,4.9014,4.90262,4.9014,4.90191,13000000.0
2008-03-04 10:05:00,4.90105,4.90242,4.90033,4.90137,16000000.0
2008-03-04 10:06:00,4.9015,4.90242,4.90038,4.90232,16000000.0
2008-03-04 10:07:00,4.90082,4.90238,4.90048,4.90167,24000000.0
2008-03-04 10:08:00,4.90184,4.90276,4.90065,4.90276,13000000.0
2008-03-04 10:09:00,4.90249,4.90249,4.90089,4.90132,17000000.0
2008-03-04 10:10:00,4.90206,4.90206,4.90033,4.90098,14000000.0
2008-03-04 10:11:00,4.90037,4.90239,4.90013,4.90168,14000000.0
2008-03-04 10:12:00,4.90014,4.90057,4.89817,4.89817,9000000.0
2008-03-04 10:13:00,4.89794,4.89853,4.89713,4.89812,13000000.0
2008-03-04 10:14:00,4.89688,4.8992,4.89678,4.89738,10000000.0
2008-03-04 10:15:00,4.8989,4.89917,4.89773,4.89839,19000000.0
2008-03-04 10:16:00,4.89825,4.899,4.89805,4.89805,11000000.0
2008-03-04 10:17:00,4.89867,4.8999,4.898,4.89966,13000000.0
2008-03-04 10:18:00,4.89936,4.9,4.89848,4.89987,21000000.0
2008-03-04 10:19:00,4.89913,4.9014,4.89865,4.9014,12000000.0
2008-03-04 10:20:00,4.89973,4.90073,4.89967,4.89967,8000000.0
2008-03-04 10:21:00,4.90065,4.90127,4.89984,4.90126,17000000.0
2008-03-04 10:22:00,4.89934,4.9008,4.89835,4.89936,15000000.0
2008-03-04 10:23:00,4.89832,4.89852,4.89744,4.89744,11000000.0
2008-03-04 10:24:00,4.89779,4.89932,4.8971,4.89903,13000000.0
2008-03-04 10:25:00,4.89792,4.89883,4.89713,4.89741,14000000.0
2008-03-04 10:26:00,4.89713,4.89763,4.89639,4.89686,10000000.0
2008-03-04 10:27:00,4.89557,4.89742,4.89557,4.89738,9000000.0
2008-03-04 10:28:00,4.89816,4.89816,4.8967,4.89762,11000000.0
2008-03-04 10:29:00,4.89768,4.89869,4.89661,4.898,19000000.0
2008-03-04 10:30:00,4.8978,4.89887,4.89743,4.89887,11000000.0
2008-03-04 10:31:00,4.89816,4.89906,4.89728,4.89862,15000000.0
2008-03-04 10:32:00,4.89836,4.89902,4.89786,4.89805,9000000.0
2008-03-04 10:33:00,4.89821,4.89897,4.89727,4.89779,16000000.0
2008-03-04 10:34:00,4.89807,4.89974,4.89807,4.89922,11000000.0
2008-03-04 10:35:00,4.89899,4.90046,4.8984,4.8985,9000000.0
2008-03-04 10:36:00,4.89931,4.90035,4.89855,4.89866,13000000.0
2008-03-04 10:37:00,4.89861,4.90013,4.89838,4.89863,14000000.0
2008-03-04 10:38:00,4.89871,4.89873,4.89734,4.89783,7000000.0
2008-03-04 10:39:00,4.89795,4.89905,4.89699,4.89714,12000000.0
2008-03-04 10:40:00,4.89923,4.89925,4.89728,4.89814,17000000.0
2008-03-04 10:41:00,4.89826,4.89874,4.89678,4.89706,15000000.0
2008-03-04 10:42:00,4.8984,4.89896,4.89683,4.89873,13000000.0
2008-03-04 10:43:00,4.89846,4.89952,4.89748,4.89759,15000000.0
2008-03-04 10:44:00,4.89809,4.89854,4.89733,4.89733,11000000.0
2008-03-04 10:45:00,4.89849,4.89849,4.89705,4.89797,17000000.0
2008-03-04 10:46:00,4.89719,4.89824,4.89693,4.89728,9000000.0
2008-03-04 10:47:00,4.89724,4.89769,4.89659,4.89659,9000000.0
2008-03-04 10:48:00,4.89622,4.89677,4.89552,4.89552,11000000.0
2008-03-04 10:49:00,4.89757,4.89796,4.89633,4.89748,11000000.0
2008-03-04 10:50:00,4.89726,4.89789,4.89619,4.89721,16000000.0
2008-03-04 10:51:00,4.89789,4.89794,4.8954,4.89637,21000000.0
2008-03-04 10:52:00,4.89755,4.89798,4.89664,4.89765,8000000.0
2008-03-04 10:53:00,4.89751,4.89892,4.89746,4.89812,12000000.0
2008-03-04 10:54:00,4.89898,4.89898,4.89742,4.89742,16000000.0
2008-03-04 10:55:00,4.89948,4.89999,4.89836,4.89999,13000000.0
2008-03-04 10:56:00,4.89947,4.90058,4.89891,4.89894,16000000.0
2008-03-04 10:57:00,4.90009,4.90068,4.89945,4.90015,10000000.0
2008-03-04 10:58:00,4.9003,4.90086,4.8989,4.89945,12000000.0
2008-03-04 10:59:00,4.89924,4.89978,4.89848,4.89958,11000000.0
2008-03-04 11:00:00,4.89926,4.89961,4.89768,4.89961,13000000.0
2008-03-04 11:01:00,4.89919,4.89934,4.89822,4.8988,9000000.0
2008-03-04 11:02:00,4.89851,4.89972,4.89828,4.89972,8000000.0
2008-03-04 11:03:00,4.9002,4.90057,4.89899,4.90044,10000000.0
2008-03-04 11:04:00,4.89886,4.89981,4.8968,4.89827,12000000.0
2008-03-04 11:05:00,4.8977,4.89795,4.89695,4.89726,11000000.0
2008-03-04 11:06:00,4.89796,4.89816,4.89715,4.89723,8000000.0
2008-03-04 11:07:00,4.89656,4.89831,4.89628,4.89816,14000000.0
2008-03-04 11:08:00,4.89672,4.89853,4.89672,4.89741,18000000.0
2008-03-04 11:09:00,4.89692,4.89808,4.89646,4.89723,15000000.0
2008-03-04 11:10:00,4.89846,4.89858,4.89704,4.89749,12000000.0
2008-03-04 11:11:00,4.89878,4.89878,4.89743,4.8984,11000000.0
2008-03-04 11:12:00,4.89752,4.89828,4.89703,4.89828,8000000.0
2008-03-04 11:13:00,4.8973,4.89943,4.89729,4.89841,15000000.0
2008-03-04 11:14:00,4.89723,4.89905,4.89723,4.89905,13000000.0
2008-03-04 11:15:00,4.89815,4.89926,4.89774,4.89859,20000000.0
2008-03-04 11:16:00,4.8985,4.89937,4.89769,4.89799,15000000.0
2008-03-04 11:17:00,4.89886,4.89983,4.89775,4.89917,18000000.0
2008-03-04 11:18:00,4.89782,4.89866,4.89748,4.89824,20000000.0
2008-03-04 11:19:00,4.89888,4.89888,4.89695,4.89859,13000000.0
2008-03-04 11:20:00,4.89761,4.89862,4.89672,4.89837,20000000.0
2008-03-04 11:21:00,4.89787,4.89849,4.89703,4.89843,18000000.0
2008-03-04 11:22:00,4.89728,4.89822,4.89688,4.8977,18000000.0
2008-03-04 11:23:00,4.89801,4.89881,4.8971,4.8978,13000000.0
2008-03-04 11:24:00,4.89874,4.89874,4.89707,4.89762,9000000.0
2008-03-04 11:25:00,4.89759,4.89793,4.89685,4.89793,8000000.0
2008-03-04 11:26:00,4.89727,4.89747,4.89617,4.89684,8000000.0
2008-03-04 11:27:00,4.89705,4.89892,4.89649,4.89892,7000000.0
2008-03-04 11:28:00,4.89807,4.89919,4.89807,4.89894,14000000.0
2008-03-04 11:29:00,4.899,4.89917,4.89721,4.89721,16000000.0
2008-03-04 11:30:00,4.89827,4.8985,4.89757,4.89847,7000000.0
2008-03-04 11:31:00,4.89774,4.89849,4.8971,4.89799,15000000.0
2008-03-04 11:32:00,4.89754,4.89869,4.89724,4.89724,10000000.0
2008-03-04 11:33:00,4.89825,4.89859,4.89738,4.89785,8000000.0
2008-03-04 11:34:00,4.89835,4.89923,4.89779,4.89923,11000000.0
2008-03-04 11:35:00,4.89871,4.89984,4.89824,4.89984,15000000.0
2008-03-04 11:36:00,4.89935,4.89935,4.89819,4.89935,14000000.0
2008-03-04 11:37:00,4.89948,4.90016,4.8987,4.89971,11000000.0
2008-03-04 11:38:00,4.90052,4.90052,4.89861,4.89879,12000000.0
2008-03-04 11:39:00,4.89905,4.90054,4.89897,4.90005,13000000.0
2008-03-04 11:40:00,4.89844,4.89981,4.89834,4.89938,8000000.0
2008-03-04 11:41:00,4.89948,4.89996,4.89879,4.89879,13000000.0
2008-03-04 11:42:00,4.9007,4.9007,4.89908,4.89998,18000000.0
2008-03-04 11:43:00,4.89955,4.90055,4.89928,4.89981,13000000.0
2008-03-04 11:44:00,4.90054,4.90062,4.89886,4.90026,14000000.0
2008-03-04 11:45:00,4.90019,4.90081,4.89894,4.89894,12000000.0
2008-03-04 11:46:00,4.90041,4.90068,4.8993,4.90007,14000000.0
2008-03-04 11:47:00,4.90126,4.90174,4.8998,4.90014,15000000.0
2008-03-04 11:48:00,4.89941,4.90154,4.89923,4.90154,9000000.0
2008-03-04 11:49:00,4.89976,4.90114,4.8984,4.90019,14000000.0
2008-03-04 11:50:00,4.8973,4.89962,4.8973,4.89865,17000000.0
2008-03-04 11:51:00,4.89983,4.90104,4.89739,4.89788,15000000.0
2008-03-04 11:52:00,4.89756,4.89949,4.89756,4.8992,15000000.0
2008-03-04 11:53:00,4.89763,4.89909,4.89729,4.89729,14000000.0
2008-03-04 11:54:00,4.89765,4.89765,4.89528,4.89528,9000000.0
2008-03-04 11:55:00,4.89525,4.89605,4.89433,4.89474,11000000.0
2008-03-04 11:56:00,4.89334,4.89595,4.89334,4.89595,13000000.0
2008-03-04 11:57:00,4.89659,4.89671,4.89524,4.89549,13000000.0
2008-03-04 11:58:00,4.89511,4.89707,4.8949,4.8958,12000000.0
2008-03-04 11:59:00,4.89697,4.89773,4.89524,4.89773,12000000.0
2008-03-04 12:00:00,4.89741,4.8976,4.89632,4.89654,12000000.0
2008-03-04 12:01:00,4.89773,4.89859,4.89677,4.89839,22000000.0
2008-03-04 12:02:00,4.89803,4.89803,4.89689,4.89738,10000000.0
2008-03-04 12:03:00,4.89786,4.89804,4.89669,4.89669,18000000.0
2008-03-04 12:04:00,4.89804,4.89865,4.89642,4.89796,12000000.0
2008-03-04 12:05:00,4.8974,4.89785,4.89577,4.89706,15000000.0
2008-03-04 12:06:00,4.89733,4.89776,4.89601,4.89769,14000000.0
2008-03-04 12:07:00,4.89597,4.89781,4.89597,4.89683,15000000.0
2008-03-04 12:08:00,4.89718,4.8981,4.89615,4.89688,19000000.0
2008-03-04 12:09:00,4.89798,4.89799,4.89617,4.89684,12000000.0
2008-03-04 12:10:00,4.89685,4.8973,4.89499,4.89565,23000000.0
2008-03-04 12:11:00,4.89579,4.89668,4.89506,4.89668,21000000.0
2008-03-04 12:12:00,4.89533,4.89725,4.89533,4.89718,9000000.0
2008-03-04 12:13:00,4.89581,4.8971,4.89568,4.8971,13000000.0
2008-03-04 12:14:00,4.89724,4.89731,4.89597,4.89731,15000000.0
2008-03-04 12:15:00,4.89664,4.8978,4.89632,4.89709,14000000.0
2008-03-04 12:16:00,4.89721,4.89795,4.89581,4.89609,16000000.0
2008-03-04 12:17:00,4.89792,4.89792,4.89616,4.89635,13000000.0
2008-03-04 12:18:00,4.89708,4.89771,4.89578,4.89578,9000000.0
2008-03-04 12:19:00,4.89639,4.89735,4.89589,4.89735,10000000.0
2008-03-04 12:20:00,4.89617,4.89752,4.89617,4.89697,7000000.0
2008-03-04 12:21:00,4.89809,4.89832,4.8965,4.89787,13000000.0
2008-03-04 12:22:00,4.89592,4.89719,4.89591,4.89655,10000000.0
2008-03-04 12:23:00,4.89638,4.8978,4.89627,4.8977,10000000.0
2008-03-04 12:24:00,4.89717,4.89801,4.89675,4.89761,12000000.0
2008-03-04 12:25:00,4.89643,4.89816,4.89643,4.89743,12000000.0
2008-03-04 12:26:00,4.89797,4.8983,4.89697,4.89762,20000000.0
2008-03-04 12:27:00,4.89884,4.89886,4.89741,4.89797,12000000.0
2008-03-04 12:28:00,4.89919,4.89919,4.89738,4.89788,14000000.0
2008-03-04 12:29:00,4.89955,4.89955,4.89769,4.89891,10000000.0
2008-03-04 12:30:00,4.89709,4.89882,4.89709,4.89872,19000000.0
2008-03-04 12:31:00,4.89848,4.89887,4.8979,4.89813,11000000.0
2008-03-04 12:32:00,4.89774,4.89842,4.89725,4.89842,10000000.0
2008-03-04 12:33:00,4.89805,4.89875,4.89757,4.89802,15000000.0
2008-03-04 12:34:00,4.89859,4.89876,4.89732,4.89798,16000000.0
2008-03-04 12:35:00,4.89728,4.89864,4.89702,4.89864,10000000.0
2008-03-04 12:36:00,4.8967,4.89878,4.8967,4.89816,11000000.0
2008-03-04 12:37:00,4.89902,4.89902,4.89718,4.89718,10000000.0
2008-03-04 12:38:00,4.8992,4.8992,4.89752,4.8976,14000000.0
2008-03-04 12:39:00,4.89888,4.89915,4.89748,4.89748,14000000.0
2008-03-04 12:40:00,4.89921,4.89921,4.89721,4.89721,11000000.0
2008-03-04 12:41:00,4.89838,4.89873,4.89724,4.89791,12000000.0
2008-03-04 12:42:00,4.89826,4.89899,4.89766,4.89769,14000000.0
2008-03-04 12:43:00,4.89797,4.89843,4.89667,4.89789,15000000.0
2008-03-04 12:44:00,4.89732,4.89792,4.89624,4.89716,16000000.0
2008-03-04 12:45:00,4.89665,4.89777,4.89623,4.89777,10000000.0
2008-03-04 12:46:00,4.89714,4.89723,4.8953,4.89587,12000000.0
2008-03-04 12:47:00,4.89573,4.89573,4.89366,4.89449,13000000.0
2008-03-04 12:48:00,4.89483,4.89512,4.89267,4.89413,12000000.0
2008-03-04 12:49:00,4.89362,4.89519,4.89248,4.89464,14000000.0
2008-03-04 12:50:00,4.89282,4.89334,4.89237,4.89238,9000000.0
2008-03-04 12:51:00,4.89276,4.89325,4.89222,4.8926,10000000.0
2008-03-04 12:52:00,4.8927,4.89341,4.89157,4.89163,22000000.0
2008-03-04 12:53:00,4.89239,4.89361,4.89209,4.89262,14000000.0
2008-03-04 12:54:00,4.89159,4.89348,4.89144,4.89175,13000000.0
2008-03-04 12:55:00,4.89298,4.89401,4.89198,4.89283,21000000.0
2008-03-04 12:56:00,4.89397,4.89397,4.89224,4.89241,18000000.0
2008-03-04 12:57:00,4.89275,4.89309,4.89117,4.89117,7000000.0
2008-03-04 12:58:00,4.89099,4.89156,4.88926,4.89087,12000000.0
2008-03-04 12:59:00,4.88921,4.8904,4.88783,4.88787,18000000.0
2008-03-04 13:00:00,4.88927,4.89021,4.88822,4.88998,14000000.0
2008-03-04 13:01:00,4.88967,4.89032,4.88878,4.88935,11000000.0
2008-03-04 13:02:00,4.89057,4.89104,4.88931,4.89032,15000000.0
2008-03-04 13:03:00,4.89021,4.89183,4.88962,4.89074,15000000.0
2008-03-04 13:04:00,4.89041,4.89153,4.89024,4.89153,16000000.0
2008-03-04 13:05:00,4.89113,4.89175,4.89066,4.89175,9000000.0
2008-03-04 13:06:00,4.89097,4.89102,4.88862,4.88913,13000000.0
2008-03-04 13:07:00,4.88975,4.88978,4.88855,4.88971,13000000.0
2008-03-04 13:08:00,4.88861,4.89031,4.88861,4.88979,10000000.0
2008-03-04 13:09:00,4.89056,4.89063,4.88893,4.88939,15000000.0
2008-03-04 13:10:00,4.89087,4.89133,4.88953,4.89133,12000000.0
2008-03-04 13:11:00,4.89189,4.89195,4.89083,4.89195,12000000.0
2008-03-04 13:12:00,4.89245,4.89245,4.89099,4.89244,12000000.0
2008-03-04 13:13:00,4.89221,4.89227,4.8911,4.89227,11000000.0
2008-03-04 13:14:00,4.89164,4.89164,4.89006,4.89069,9000000.0
2008-03-04 13:15:00,4.89134,4.8916,4.88949,4.89054,15000000.0
2008-03-04 13:16:00,4.88995,4.89175,4.88995,4.89149,15000000.0
2008-03-04 13:17:00,4.891,4.89217,4.89049,4.89209,17000000.0
2008-03-04 13:18:00,4.89183,4.89233,4.89035,4.89156,15000000.0
2008-03-04 13:19:00,4.89133,4.89141,4.88919,4.88919,15000000.0
2008-03-04 13:20:00,4.88989,4.8904,4.88929,4.88964,19000000.0
2008-03-04 13:21:00,4.89044,4.89064,4.88973,4.89022,10000000.0
2008-03-04 13:22:00,4.88944,4.88963,4.88831,4.88831,8000000.0
2008-03-04 13:23:00,4.88882,4.89062,4.88882,4.88981,15000000.0
2008-03-04 13:24:00,4.88979,4.89108,4.8895,4.8897,11000000.0
2008-03-04 13:25:00,4.88951,4.89052,4.88879,4.89052,9000000.0
2008-03-04 13:26:00,4.89045,4.89089,4.88907,4.88907,8000000.0
2008-03-04 13:27:00,4.88989,4.88989,4.88867,4.88943,15000000.0
2008-03-04 13:28:00,4.89018,4.89018,4.88828,4.88973,17000000.0
2008-03-04 13:29:00,4.88865,4.88923,4.88769,4.88892,11000000.0
2008-03-04 13:30:00,4.88907,4.88934,4.88761,4.88896,21000000.0
2008-03-04 13:31:00,4.89005,4.89005,4.88806,4.88954,11000000.0
2008-03-04 13:32:00,4.89019,4.89019,4.8884,4.88998,10000000.0
2008-03-04 13:33:00,4.88935,4.89016,4.88857,4.89016,8000000.0
2008-03-04 13:34:00,4.88823,4.88961,4.88822,4.88876,15000000.0
2008-03-04 13:35:00,4.88892,4.88988,4.88861,4.88973,13000000.0
2008-03-04 13:36:00,4.89019,4.89019,4.88865,4.88905,11000000.0
2008-03-04 13:37:00,4.88872,4.88973,4.88842,4.88973,8000000.0
2008-03-04 13:38:00,4.88925,4.88984,4.8887,4.88956,13000000.0
2008-03-04 13:39:00,4.88926,4.88991,4.88916,4.88918,7000000.0
2008-03-04 13:40:00,4.88937,4.88996,4.88922,4.88994,12000000.0
2008-03-04 13:41:00,4.88998,4.88998,4.88885,4.88961,15000000.0
2008-03-04 13:42:00,4.88948,4.89073,4.88919,4.89005,22000000.0
2008-03-04 13:43:00,4.89057,4.89082,4.88908,4.88912,13000000.0
2008-03-04 13:44:00,4.88942,4.89027,4.88895,4.88895,14000000.0
2008-03-04 13:45:00,4.88945,4.88993,4.88872,4.8898,7000000.0
2008-03-04 13:46:00,4.8895,4.89075,4.8893,4.89075,11000000.0
2008-03-04 13:47:00,4.88942,4.89013,4.88942,4.8897,11000000.0
2008-03-04 13:48:00,4.89056,4.89056,4.88862,4.8902,14000000.0
2008-03-04 13:49:00,4.88949,4.89024,4.88858,4.88909,13000000.0
2008-03-04 13:50:00,4.88914,4.89087,4.88914,4.89067,12000000.0
2008-03-04 13:51:00,4.88977,4.89079,4.88977,4.89079,11000000.0
2008-03-04 13:52:00,4.89019,4.89105,4.88977,4.89,9000000.0
2008-03-04 13:53:00,4.8908,4.89289,4.8908,4.89289,11000000.0
2008-03-04 13:54:00,4.8914,4.89326,4.8914,4.89175,17000000.0
2008-03-04 13:55:00,4.89203,4.89229,4.89061,4.89175,22000000.0
2008-03-04 13:56:00,4.89192,4.8925,4.8906,4.89104,13000000.0
2008-03-04 13:57:00,4.89198,4.89198,4.89102,4.89115,19000000.0
2008-03-04 13:58:00,4.89206,4.89206,4.89024,4.89024,11000000.0
2008-03-04 13:59:00,4.8908,4.89112,4.88968,4.89074,7000000.0
2008-03-04 14:00:00,4.8906,4.8906,4.88953,4.88979,9000000.0
2008-03-04 14:01:00,4.89041,4.89079,4.88987,4.89075,7000000.0
2008-03-04 14:02:00,4.88972,4.89087,4.88966,4.89078,13000000.0
2008-03-04 14:03:00,4.89142,4.89185,4.88945,4.89037,17000000.0
2008-03-04 14:04:00,4.89146,4.89215,4.89052,4.89053,13000000.0
2008-03-04 14:05:00,4.8909,4.89173,4.89073,4.89126,8000000.0
2008-03-04 14:06:00,4.8908,4.89122,4.88907,4.88948,10000000.0
2008-03-04 14:07:00,4.8894,4.88972,4.88832,4.88972,10000000.0
2008-03-04 14:08:00,4.88958,4.89059,4.88897,4.889,14000000.0
2008-03-04 14:09:00,4.88971,4.89052,4.8891,4.88999,16000000.0
2008-03-04 14:10:00,4.88904,4.89069,4.88904,4.89059,12000000.0
2008-03-04 14:11:00,4.89096,4.89154,4.88995,4.89124,14000000.0
2008-03-04 14:12:00,4.8898,4.89143,4.8898,4.89052,13000000.0
2008-03-04 14:13:00,4.89137,4.89187,4.89065,4.89183,11000000.0
2008-03-04 14:14:00,4.89162,4.89162,4.88927,4.88927,14000000.0
2008-03-04 14:15:00,4.89121,4.89142,4.88988,4.89137,11000000.0
2008-03-04 14:16:00,4.89012,4.89164,4.88997,4.89159,11000000.0
2008-03-04 14:17:00,4.89048,4.8908,4.88867,4.88867,14000000.0
2008-03-04 14:18:00,4.89016,4.89043,4.88926,4.88994,11000000.0
2008-03-04 14:19:00,4.88987,4.89034,4.88949,4.88949,8000000.0
2008-03-04 14:20:00,4.889,4.8911,4.889,4.89091,10000000.0
2008-03-04 14:21:00,4.88878,4.89066,4.88878,4.89066,14000000.0
2008-03-04 14:22:00,4.89008,4.89055,4.88832,4.88895,17000000.0
2008-03-04 14:23:00,4.88932,4.88958,4.88836,4.88871,8000000.0
2008-03-04 14:24:00,4.88931,4.88993,4.88803,4.88803,16000000.0
2008-03-04 14:25:00,4.8894,4.88975,4.88856,4.88956,11000000.0
2008-03-04 14:26:00,4.88929,4.89055,4.88826,4.88826,14000000.0
2008-03-04 14:27:00,4.88934,4.88961,4.88803,4.88881,8000000.0
2008-03-04 14:28:00,4.88873,4.88978,4.88828,4.88945,11000000.0
2008-03-04 14:29:00,4.88897,4.88948,4.88767,4.88767,11000000.0
2008-03-04 14:30:00,4.88892,4.8893,4.88768,4.88785,14000000.0
2008-03-04 14:31:00,4.8889,4.88935,4.88777,4.88854,15000000.0
2008-03-04 14:32:00,4.88945,4.88979,4.88819,4.88874,9000000.0
2008-03-04 14:33:00,4.88975,4.88993,4.88806,4.88898,12000000.0
2008-03-04 14:34:00,4.88956,4.89002,4.88824,4.88908,12000000.0
2008-03-04 14:35:00,4.88695,4.88827,4.8863,4.88793,18000000.0
2008-03-04 14:36:00,4.88673,4.88793,4.88557,4.88607,12000000.0
2008-03-04 14:37:00,4.88639,4.88805,4.88565,4.88727,12000000.0
2008-03-04 14:38:00,4.88787,4.88787,4.88589,4.88589,24000000.0
2008-03-04 14:39:00,4.88676,4.8885,4.88654,4.8885,12000000.0
2008-03-04 14:40:00,4.88809,4.88898,4.8878,4.88898,15000000.0
2008-03-04 14:41:00,4.88873,4.88873,4.88523,4.88687,17000000.0
2008-03-04 14:42:00,4.88652,4.88764,4.88586,4.8875,15000000.0
2008-03-04 14:43:00,4.8869,4.88791,4.88651,4.88693,9000000.0
2008-03-04 14:44:00,4.88896,4.88905,4.88667,4.88667,7000000.0
2008-03-04 14:45:00,4.88857,4.88857,4.88621,4.88778,17000000.0
2008-03-04 14:46:00,4.88772,4.88798,4.88636,4.88711,14000000.0
2008-03-04 14:47:00,4.88835,4.88835,4.88694,4.88758,16000000.0
2008-03-04 14:48:00,4.88704,4.88854,4.88641,4.8884,12000000.0
2008-03-04 14:49:00,4.8881,4.88896,4.88751,4.88819,20000000.0
2008-03-04 14:50:00,4.88788,4.88897,4.88674,4.88729,12000000.0
2008-03-04 14:51:00,4.88673,4.88778,4.88605,4.88744,12000000.0
2008-03-04 14:52:00,4.88696,4.88806,4.88631,4.88631,22000000.0
2008-03-04 14:53:00,4.88795,4.88819,4.88694,4.88819,17000000.0
2008-03-04 14:54:00,4.88786,4.88786,4.88693,4.88767,14000000.0
2008-03-04 14:55:00,4.88853,4.88904,4.88717,4.88904,20000000.0
2008-03-04 14:56:00,4.88823,4.88915,4.88748,4.88771,22000000.0
2008-03-04 14:57:00,4.88891,4.88972,4.88808,4.88949,10000000.0
2008-03-04 14:58:00,4.89093,4.89141,4.88962,4.89087,17000000.0
2008-03-04 14:59:00,4.88995,4.89013,4.88868,4.8899,12000000.0
2008-03-04 15:00:00,4.8895,4.8902,4.88872,4.88923,14000000.0
2008-03-04 15:01:00,4.88897,4.88976,4.88853,4.88936,16000000.0
2008-03-04 15:02:00,4.88961,4.89001,4.88834,4.88946,13000000.0
2008-03-04 15:03:00,4.88831,4.89045,4.88815,4.89045,7000000.0
2008-03-04 15:04:00,4.88942,4.88971,4.88816,4.8894,12000000.0
2008-03-04 15:05:00,4.88983,4.89091,4.88938,4.88992,20000000.0
2008-03-04 15:06:00,4.89021,4.89067,4.88953,4.89067,9000000.0
2008-03-04 15:07:00,4.88954,4.89034,4.88914,4.8898,9000000.0
2008-03-04 15:08:00,4.88912,4.89093,4.88912,4.8904,14000000.0
2008-03-04 15:09:00,4.89197,4.89353,4.8911,4.89194,14000000.0
2008-03-04 15:10:00,4.89306,4.89337,4.89167,4.89206,15000000.0
2008-03-04 15:11:00,4.89308,4.89344,4.89192,4.89246,10000000.0
2008-03-04 15:12:00,4.89345,4.89357,4.89247,4.8935,10000000.0
2008-03-04 15:13:00,4.89231,4.89343,4.89154,4.89236,20000000.0
2008-03-04 15:14:00,4.89273,4.89329,4.89205,4.89269,10000000.0
2008-03-04 15:15:00,4.89263,4.89357,4.89204,4.89215,13000000.0
2008-03-04 15:16:00,4.89202,4.8925,4.89102,4.89235,11000000.0
2008-03-04 15:17:00,4.89168,4.89168,4.89003,4.89012,17000000.0
2008-03-04 15:18:00,4.89222,4.89222,4.89016,4.89063,11000000.0
2008-03-04 15:19:00,4.89082,4.89182,4.8901,4.89182,18000000.0
2008-03-04 15:20:00,4.89175,4.89175,4.89015,4.8904,14000000.0
2008-03-04 15:21:00,4.88991,4.8915,4.88991,4.89024,15000000.0
2008-03-04 15:22:00,4.89104,4.89172,4.89049,4.89062,8000000.0
2008-03-04 15:23:00,4.89177,4.89202,4.88989,4.88989,15000000.0
2008-03-04 15:24:00,4.89251,4.8931,4.89087,4.89279,12000000.0
2008-03-04 15:25:00,4.89308,4.89308,4.89139,4.89267,12000000.0
2008-03-04 15:26:00,4.89152,4.89377,4.89143,4.89335,15000000.0
2008-03-04 15:27:00,4.89428,4.89433,4.89258,4.8935,12000000.0
2008-03-04 15:28:00,4.89227,4.89441,4.89227,4.89272,12000000.0
2008-03-04 15:29:00,4.89317,4.89388,4.89282,4.89372,10000000.0
2008-03-04 15:30:00,4.89323,4.89365,4.89241,4.89241,12000000.0
2008-03-04 15:31:00,4.89242,4.89329,4.89151,4.89247,19000000.0
2008-03-04 15:32:00,4.89282,4.89356,4.89221,4.89342,7000000.0
2008-03-04 15:33:00,4.89386,4.89386,4.89011,4.89011,7000000.0
2008-03-04 15:34:00,4.89053,4.89188,4.89019,4.89044,12000000.0
2008-03-04 15:35:00,4.89215,4.89249,4.89095,4.89103,17000000.0
2008-03-04 15:36:00,4.89319,4.8935,4.89188,4.89195,11000000.0
2008-03-04 15:37:00,4.89349,4.89352,4.89167,4.89209,14000000.0
2008-03-04 15:38:00,4.89188,4.89322,4.89165,4.89284,20000000.0
2008-03-04 15:39:00,4.89296,4.89296,4.89197,4.89224,8000000.0
2008-03-04 15:40:00,4.89215,4.89233,4.89092,4.89132,11000000.0
2008-03-04 15:41:00,4.89215,4.89215,4.8906,4.89193,10000000.0
2008-03-04 15:42:00,4.89135,4.89154,4.88947,4.88947,13000000.0
2008-03-04 15:43:00,4.88916,4.89073,4.88916,4.89002,14000000.0
2008-03-04 15:44:00,4.89056,4.89056,4.88866,4.88904,8000000.0
2008-03-04 15:45:00,4.88977,4.88981,4.88854,4.88912,10000000.0
2008-03-04 15:46:00,4.88873,4.89037,4.88873,4.88949,12000000.0
2008-03-04 15:47:00,4.89052,4.89147,4.88946,4.88981,18000000.0
2008-03-04 15:48:00,4.88999,4.89134,4.88998,4.89088,9000000.0
2008-03-04 15:49:00,4.89041,4.8908,4.88925,4.89034,14000000.0
2008-03-04 15:50:00,4.89024,4.89122,4.88915,4.89122,18000000.0
2008-03-04 15:51:00,4.89116,4.89239,4.89017,4.89239,8000000.0
2008-03-04 15:52:00,4.89214,4.89317,4.89168,4.89227,11000000.0
2008-03-04 15:53:00,4.89281,4.89365,4.89125,4.89365,15000000.0
2008-03-04 15:54:00,4.89239,4.89291,4.89166,4.89231,9000000.0
2008-03-04 15:55:00,4.89291,4.89292,4.89226,4.89226,9000000.0
2008-03-04 15:56:00,4.89156,4.89247,4.89119,4.89235,11000000.0
2008-03-04 15:57:00,4.89201,4.89258,4.89112,4.89136,15000000.0
2008-03-04 15:58:00,4.89139,4.89275,4.8912,4.89254,13000000.0
2008-03-04 15:59:00,4.89151,4.89251,4.89114,4.89251,15000000.0
2008-03-04 16:00:00,4.89267,4.89376,4.89189,4.89229,11000000.0
2008-03-04 16:01:00,4.89245,4.89272,4.89097,4.89097,14000000.0
2008-03-04 16:02:00,4.89181,4.89203,4.89079,4.8919,11000000.0
2008-03-04 16:03:00,4.89218,4.89218,4.89069,4.89069,8000000.0
2008-03-04 16:04:00,4.89029,4.89153,4.89014,4.89017,8000000.0
2008-03-04 16:05:00,4.88998,4.89299,4.88998,4.89248,8000000.0
2008-03-04 16:06:00,4.8911,4.89349,4.89083,4.8921,16000000.0
2008-03-04 16:07:00,4.89464,4.89614,4.89272,4.89614,18000000.0
2008-03-04 16:08:00,4.89598,4.89668,4.89422,4.89526,14000000.0
2008-03-04 16:09:00,4.89495,4.89537,4.89361,4.89369,12000000.0
2008-03-04 16:10:00,4.89348,4.89582,4.89348,4.8939,10000000.0
2008-03-04 16:11:00,4.89475,4.89514,4.8935,4.89426,13000000.0
2008-03-04 16:12:00,4.89474,4.89474,4.89082,4.89345,16000000.0
2008-03-04 16:13:00,4.89322,4.89378,4.89182,4.89312,7000000.0
2008-03-04 16:14:00,4.8908,4.89368,4.8908,4.89181,16000000.0
2008-03-04 16:15:00,4.89206,4.89345,4.89152,4.89152,15000000.0
2008-03-04 16:16:00,4.89262,4.89315,4.89165,4.89252,17000000.0
2008-03-04 16:17:00,4.89217,4.8932,4.89166,4.89211,10000000.0
2008-03-04 16:18:00,4.89325,4.89356,4.89254,4.89267,10000000.0
2008-03-04 16:19:00,4.89249,4.89333,4.89144,4.89214,12000000.0
2008-03-04 16:20:00,4.89241,4.89334,4.89204,4.89302,11000000.0
2008-03-04 16:21:00,4.8938,4.8938,4.89166,4.89166,8000000.0
2008-03-04 16:22:00,4.89292,4.89363,4.89136,4.89136,16000000.0
2008-03-04 16:23:00,4.89318,4.89318,4.89004,4.89004,11000000.0
2008-03-04 16:24:00,4.88925,4.89144,4.88922,4.89077,14000000.0
2008-03-04 16:25:00,4.89168,4.893,4.89112,4.89252,13000000.0
2008-03-04 16:26:00,4.89325,4.89353,4.89234,4.89304,16000000.0
2008-03-04 16:27:00,4.8924,4.89374,4.89215,4.89253,20000000.0
2008-03-04 16:28:00,4.8933,4.89337,4.89165,4.89244,12000000.0
2008-03-04 16:29:00,4.8918,4.89335,4.89151,4.89286,13000000.0
2008-03-04 16:30:00,4.89129,4.89222,4.89129,4.89164,17000000.0
2008-03-04 16:31:00,4.892,4.89251,4.8908,4.8908,13000000.0
2008-03-04 16:32:00,4.89203,4.89222,4.89094,4.89209,10000000.0
2008-03-04 16:33:00,4.8921,4.89225,4.89063,4.89181,15000000.0
2008-03-04 16:34:00,4.8919,4.89317,4.89114,4.89317,9000000.0
2008-03-04 16:35:00,4.89167,4.89387,4.89167,4.89345,18000000.0
2008-03-04 16:36:00,4.89267,4.89325,4.89159,4.89188,8000000.0
2008-03-04 16:37:00,4.89342,4.89342,4.88952,4.89049,22000000.0
2008-03-04 16:38:00,4.89025,4.89216,4.89003,4.89111,14000000.0
2008-03-04 16:39:00,4.88961,4.89176,4.88961,4.89019,14000000.0
2008-03-04 16:40:00,4.89122,4.89149,4.88988,4.89105,17000000.0
2008-03-04 16:41:00,4.89101,4.89183,4.89021,4.89183,9000000.0
2008-03-04 16:42:00,4.89001,4.89126,4.88939,4.89085,13000000.0
2008-03-04 16:43:00,4.8906,4.89109,4.88934,4.89107,13000000.0
2008-03-04 16:44:00,4.89049,4.89149,4.89001,4.89043,11000000.0
2008-03-04 16:45:00,4.89078,4.892,4.89015,4.89143,18000000.0
2008-03-04 16:46:00,4.89062,4.89108,4.88973,4.88973,11000000.0
2008-03-04 16:47:00,4.88992,4.8916,4.88992,4.8916,15000000.0
2008-03-04 16:48:00,4.88994,4.89119,4.88994,4.8905,7000000.0
2008-03-04 16:49:00,4.89082,4.89125,4.88982,4.89053,16000000.0
2008-03-04 16:50:00,4.89064,4.89157,4.89003,4.89148,9000000.0
2008-03-04 16:51:00,4.88968,4.89133,4.88968,4.89074,22000000.0
2008-03-04 16:52:00,4.88995,4.89118,4.88981,4.89005,11000000.0
2008-03-04 16:53:00,4.89134,4.89177,4.88996,4.89126,12000000.0
2008-03-04 16:54:00,4.89149,4.89251,4.89087,4.89251,17000000.0
2008-03-04 16:55:00,4.89168,4.89214,4.89094,4.8915,15000000.0
2008-03-04 16:56:00,4.89251,4.89251,4.89063,4.8915,11000000.0
2008-03-04 16:57:00,4.89047,4.89286,4.89047,4.89286,8000000.0
2008-03-04 16:58:00,4.8924,4.89323,4.89162,4.89179,12000000.0
2008-03-04 16:59:00,4.89094,4.89274,4.8903,4.89219,15000000.0
2008-03-04 17:00:00,4.89103,4.89178,4.89026,4.89117,10000000.0
2008-03-04 17:01:00,4.8898,4.89182,4.88979,4.8914,10000000.0
2008-03-04 17:02:00,4.89202,4.89234,4.89019,4.89124,8000000.0
2008-03-04 17:03:00,4.89157,4.89233,4.89043,4.89096,11000000.0
2008-03-04 17:04:00,4.88996,4.89114,4.88822,4.88822,10000000.0
2008-03-04 17:05:00,4.89037,4.89237,4.88822,4.8883,18000000.0
2008-03-04 17:06:00,4.88986,4.89054,4.88544,4.88563,9000000.0
2008-03-04 17:07:00,4.8853,4.89055,4.88369,4.88369,20000000.0
2008-03-04 17:08:00,4.8862,4.88917,4.88436,4.8865,11000000.0
2008-03-04 17:09:00,4.88486,4.89039,4.88486,4.88633,14000000.0
2008-03-04 17:10:00,4.88764,4.88918,4.8863,4.8863,10000000.0
2008-03-04 17:11:00,4.8895,4.8895,4.88217,4.88217,12000000.0
2008-03-04 17:12:00,4.88172,4.88758,4.88107,4.88302,7000000.0
2008-03-04 17:13:00,4.881,4.88882,4.881,4.88461,13000000.0
2008-03-04 17:14:00,4.88937,4.88937,4.88379,4.88395,13000000.0
2008-03-04 17:15:00,4.8889,4.889,4.88316,4.88338,12000000.0
2008-03-04 17:16:00,4.88464,4.88766,4.88418,4.88466,13000000.0
2008-03-04 17:17:00,4.88281,4.88753,4.88281,4.88477,12000000.0
2008-03-04 17:18:00,4.88388,4.88482,4.88263,4.88344,15000000.0
2008-03-04 17:19:00,4.88502,4.88516,4.88404,4.88422,10000000.0
2008-03-04 17:20:00,4.88417,4.88462,4.88258,4.88462,13000000.0
2008-03-04 17:21:00,4.88374,4.88479,4.87965,4.88146,17000000.0
2008-03-04 17:22:00,4.88004,4.88403,4.88004,4.88191,15000000.0
2008-03-04 17:23:00,4.88519,4.88519,4.88171,4.88171,10000000.0
2008-03-04 17:24:00,4.88343,4.88468,4.8814,4.88349,17000000.0
2008-03-04 17:25:00,4.88431,4.88456,4.88196,4.88456,11000000.0
2008-03-04 17:26:00,4.88222,4.88364,4.88186,4.88364,12000000.0
2008-03-04 17:27:00,4.88238,4.88352,4.88212,4.88279,9000000.0
2008-03-04 17:28:00,4.88286,4.88332,4.88184,4.88332,16000000.0
2008-03-04 17:29:00,4.88222,4.88363,4.88181,4.88256,9000000.0
2008-03-04 17:30:00,4.8822,4.88397,4.8822,4.88397,11000000.0
2008-03-04 17:31:00,4.88255,4.88322,4.88175,4.88255,13000000.0
2008-03-04 17:32:00,4.88203,4.88394,4.88203,4.8826,13000000.0
2008-03-04 17:33:00,4.88188,4.8841,4.88083,4.88083,11000000.0
2008-03-04 17:34:00,4.88224,4.8842,4.88103,4.8827,12000000.0
2008-03-04 17:35:00,4.88187,4.88438,4.88187,4.88197,13000000.0
2008-03-04 17:36:00,4.88338,4.884,4.88131,4.88152,14000000.0
2008-03-04 17:37:00,4.88205,4.88232,4.87951,4.88014,10000000.0
2008-03-04 17:38:00,4.88091,4.88131,4.88009,4.88072,7000000.0
2008-03-04 17:39:00,4.88146,4.88253,4.88077,4.88158,16000000.0
2008-03-04 17:40:00,4.88126,4.88365,4.88074,4.88142,17000000.0
2008-03-04 17:41:00,4.88401,4.88401,4.88078,4.88244,16000000.0
2008-03-04 17:42:00,4.88148,4.88367,4.88117,4.88308,16000000.0
2008-03-04 17:43:00,4.8825,4.8838,4.88142,4.88366,17000000.0
2008-03-04 17:44:00,4.88402,4.88451,4.88325,4.88353,8000000.0
2008-03-04 17:45:00,4.8825,4.88302,4.88195,4.88248,11000000.0
2008-03-04 17:46:00,4.88311,4.88344,4.88119,4.88289,9000000.0
2008-03-04 17:47:00,4.8835,4.88404,4.8821,4.88275,19000000.0
2008-03-04 17:48:00,4.88197,4.88392,4.88197,4.88392,16000000.0
2008-03-04 17:49:00,4.8837,4.8837,4.88221,4.88293,15000000.0
2008-03-04 17:50:00,4.8827,4.88327,4.88196,4.88327,11000000.0
2008-03-04 17:51:00,4.88363,4.88392,4.88242,4.88392,9000000.0
2008-03-04 17:52:00,4.88299,4.88387,4.88227,4.88311,11000000.0
2008-03-04 17:53:00,4.88384,4.88405,4.88172,4.88174,9000000.0
2008-03-04 17:54:00,4.88192,4.88469,4.88192,4.88469,10000000.0
2008-03-04 17:55:00,4.88394,4.88398,4.88217,4.8831,10000000.0
2008-03-04 17:56:00,4.88418,4.88547,4.88215,4.88547,16000000.0
2008-03-04 17:57:00,4.8853,4.88609,4.88161,4.88517,14000000.0
2008-03-04 17:58:00,4.88609,4.88617,4.88113,4.88554,24000000.0
2008-03-04 17:59:00,4.88581,4.88581,4.88089,4.88089,11000000.0
2008-03-04 18:00:00,4.8813,4.88405,4.8813,4.88405,10000000.0
2008-03-04 18:01:00,4.88412,4.88491,4.88189,4.88367,14000000.0
2008-03-04 18:02:00,4.88479,4.88479,4.88174,4.88411,12000000.0
2008-03-04 18:03:00,4.88362,4.88437,4.8813,4.88179,17000000.0
2008-03-04 18:04:00,4.88259,4.88525,4.88214,4.88525,15000000.0
2008-03-04 18:05:00,4.88283,4.88623,4.88259,4.88623,15000000.0
2008-03-04 18:06:00,4.88698,4.88803,4.88474,4.88692,15000000.0
2008-03-04 18:07:00,4.88826,4.88898,4.88472,4.88875,16000000.0
2008-03-04 18:08:00,4.88664,4.88872,4.88343,4.88765,16000000.0
2008-03-04 18:09:00,4.88647,4.8877,4.88345,4.8877,12000000.0
2008-03-04 18:10:00,4.88842,4.88856,4.88398,4.88825,17000000.0
2008-03-04 18:11:00,4.8879,4.8889,4.88319,4.8889,16000000.0
2008-03-04 18:12:00,4.88679,4.88855,4.88387,4.88387,13000000.0
2008-03-04 18:13:00,4.88897,4.88897,4.88358,4.88783,17000000.0
2008-03-04 18:14:00,4.88347,4.88888,4.88347,4.88888,13000000.0
2008-03-04 18:15:00,4.88946,4.89074,4.88454,4.88931,13000000.0
2008-03-04 18:16:00,4.88818,4.88988,4.88435,4.88541,15000000.0
2008-03-04 18:17:00,4.89015,4.89068,4.88593,4.89068,16000000.0
2008-03-04 18:18:00,4.89022,4.89157,4.88493,4.89157,18000000.0
2008-03-04 18:19:00,4.89149,4.89149,4.88596,4.89096,12000000.0
2008-03-04 18:20:00,4.89132,4.89268,4.88638,4.89268,16000000.0
2008-03-04 18:21:00,4.89289,4.89386,4.88706,4.89386,19000000.0
2008-03-04 18:22:00,4.89217,4.89421,4.8878,4.8941,20000000.0
2008-03-04 18:23:00,4.89377,4.89473,4.88745,4.89294,16000000.0
2008-03-04 18:24:00,4.89257,4.8942,4.88681,4.8942,14000000.0
2008-03-04 18:25:00,4.89233,4.89264,4.88495,4.89193,18000000.0
2008-03-04 18:26:00,4.89014,4.89314,4.88749,4.89314,9000000.0
2008-03-04 18:27:00,4.89158,4.89226,4.88641,4.89126,16000000.0
2008-03-04 18:28:00,4.89087,4.89146,4.88736,4.89146,11000000.0
2008-03-04 18:29:00,4.89172,4.89172,4.88686,4.8895,15000000.0
2008-03-04 18:30:00,4.89176,4.89191,4.88616,4.89108,14000000.0
2008-03-04 18:31:00,4.89055,4.89348,4.8878,4.89348,19000000.0
2008-03-04 18:32:00,4.89304,4.89492,4.88984,4.89492,13000000.0
2008-03-04 18:33:00,4.89616,4.89616,4.88902,4.89429,13000000.0
2008-03-04 18:34:00,4.89563,4.89563,4.89052,4.89317,9000000.0
2008-03-04 18:35:00,4.89429,4.89507,4.88883,4.89507,14000000.0
2008-03-04 18:36:00,4.89484,4.89591,4.88992,4.89591,12000000.0
2008-03-04 18:37:00,4.89673,4.89737,4.89081,4.89737,13000000.0
2008-03-04 18:38:00,4.89802,4.89802,4.89094,4.8965,17000000.0
2008-03-04 18:39:00,4.89566,4.89614,4.89046,4.89449,18000000.0
2008-03-04 18:40:00,4.89588,4.89588,4.89209,4.895,14000000.0
2008-03-04 18:41:00,4.89369,4.89533,4.89089,4.8926,18000000.0
2008-03-04 18:42:00,4.89073,4.89557,4.89027,4.89258,14000000.0
2008-03-04 18:43:00,4.89544,4.89585,4.89168,4.89585,14000000.0
2008-03-04 18:44:00,4.89519,4.89599,4.8933,4.89471,12000000.0
2008-03-04 18:45:00,4.89657,4.89681,4.89499,4.8965,17000000.0
2008-03-04 18:46:00,4.89728,4.89728,4.89358,4.89622,15000000.0
2008-03-04 18:47:00,4.89421,4.8963,4.89351,4.89597,16000000.0
2008-03-04 18:48:00,4.89603,4.89613,4.89432,4.89567,11000000.0
2008-03-04 18:49:00,4.89418,4.89498,4.89355,4.89374,8000000.0
2008-03-04 18:50:00,4.89257,4.89589,4.8922,4.89589,16000000.0
2008-03-04 18:51:00,4.89386,4.89509,4.89154,4.89285,19000000.0
2008-03-04 18:52:00,4.89353,4.89524,4.89282,4.89438,10000000.0
2008-03-04 18:53:00,4.8953,4.896,4.89361,4.89421,10000000.0
2008-03-04 18:54:00,4.89392,4.89639,4.893,4.89502,11000000.0
2008-03-04 18:55:00,4.89577,4.89627,4.89352,4.89352,8000000.0
2008-03-04 18:56:00,4.89294,4.89595,4.89246,4.89384,16000000.0
2008-03-04 18:57:00,4.891,4.89478,4.891,4.89235,8000000.0
2008-03-04 18:58:00,4.8946,4.8946,4.89141,4.89201,13000000.0
2008-03-04 18:59:00,4.89257,4.89456,4.89142,4.89418,17000000.0
2008-03-04 19:00:00,4.89164,4.89457,4.89135,4.89398,13000000.0
2008-03-04 19:01:00,4.89355,4.89587,4.89243,4.89512,12000000.0
2008-03-04 19:02:00,4.89458,4.89603,4.89293,4.89377,16000000.0
2008-03-04 19:03:00,4.89336,4.89603,4.89212,4.89478,17000000.0
2008-03-04 19:04:00,4.89485,4.89561,4.89251,4.89561,12000000.0
2008-03-04 19:05:00,4.89259,4.89491,4.89165,4.89307,17000000.0
2008-03-04 19:06:00,4.89221,4.89296,4.89084,4.8923,7000000.0
2008-03-04 19:07:00,4.89188,4.89205,4.88971,4.89094,20000000.0
2008-03-04 19:08:00,4.8896,4.89206,4.88884,4.88971,21000000.0
2008-03-04 19:09:00,4.89001,4.89198,4.88913,4.88935,16000000.0
2008-03-04 19:10:00,4.89183,4.89217,4.88957,4.89145,14000000.0
2008-03-04 19:11:00,4.89195,4.89297,4.8896,4.89159,12000000.0
2008-03-04 19:12:00,4.89225,4.89235,4.88999,4.89146,18000000.0
2008-03-04 19:13:00,4.89013,4.89184,4.88912,4.88999,14000000.0
2008-03-04 19:14:00,4.88917,4.88997,4.88858,4.88929,18000000.0
2008-03-04 19:15:00,4.88979,4.89131,4.88884,4.88884,9000000.0
2008-03-04 19:16:00,4.88962,4.88962,4.88729,4.888,12000000.0
2008-03-04 19:17:00,4.88837,4.8885,4.88693,4.88823,14000000.0
2008-03-04 19:18:00,4.88824,4.88963,4.88784,4.88963,16000000.0
2008-03-04 19:19:00,4.88959,4.88959,4.88829,4.88829,7000000.0
2008-03-04 19:20:00,4.88886,4.88886,4.88742,4.88742,8000000.0
2008-03-04 19:21:00,4.8887,4.88873,4.88691,4.88873,18000000.0
2008-03-04 19:22:00,4.88851,4.88851,4.88668,4.88739,9000000.0
2008-03-04 19:23:00,4.88813,4.88832,4.88712,4.88757,10000000.0
2008-03-04 19:24:00,4.88741,4.889,4.88741,4.88757,11000000.0
2008-03-04 19:25:00,4.88925,4.88941,4.8876,4.88941,17000000.0
2008-03-04 19:26:00,4.88776,4.88883,4.88729,4.88761,11000000.0
2008-03-04 19:27:00,4.88828,4.88903,4.88761,4.88761,13000000.0
2008-03-04 19:28:00,4.88936,4.88943,4.88816,4.88816,10000000.0
2008-03-04 19:29:00,4.88922,4.88991,4.88872,4.88872,11000000.0
2008-03-04 19:30:00,4.88953,4.88975,4.88865,4.88958,12000000.0
2008-03-04 19:31:00,4.8892,4.88949,4.88803,4.88902,8000000.0
2008-03-04 19:32:00,4.88894,4.88922,4.8878,4.88803,11000000.0
2008-03-04 19:33:00,4.88886,4.88935,4.88763,4.88838,13000000.0
2008-03-04 19:34:00,4.88819,4.88886,4.88737,4.88842,12000000.0
2008-03-04 19:35:00,4.88864,4.88904,4.88732,4.88857,13000000.0
2008-03-04 19:36:00,4.88837,4.89024,4.88837,4.88969,12000000.0
2008-03-04 19:37:00,4.89041,4.89095,4.88958,4.88963,8000000.0
2008-03-04 19:38:00,4.89121,4.89121,4.88947,4.89038,20000000.0
2008-03-04 19:39:00,4.89072,4.89078,4.88991,4.89012,11000000.0
2008-03-04 19:40:00,4.89048,4.89082,4.88979,4.89072,11000000.0
2008-03-04 19:41:00,4.89025,4.89162,4.8902,4.89114,9000000.0
2008-03-04 19:42:00,4.89018,4.89101,4.88991,4.89,10000000.0
2008-03-04 19:43:00,4.89025,4.89086,4.88938,4.88981,14000000.0
2008-03-04 19:44:00,4.89059,4.89117,4.88903,4.89071,15000000.0
2008-03-04 19:45:00,4.89046,4.89046,4.88848,4.88971,12000000.0
2008-03-04 19:46:00,4.88939,4.88975,4.88819,4.88888,11000000.0
2008-03-04 19:47:00,4.88924,4.88969,4.88889,4.88917,10000000.0
2008-03-04 19:48:00,4.88817,4.88979,4.88817,4.88927,9000000.0
2008-03-04 19:49:00,4.88951,4.89071,4.88924,4.89071,16000000.0
2008-03-04 19:50:00,4.88982,4.89049,4.88946,4.88946,10000000.0
2008-03-04 19:51:00,4.89027,4.89032,4.8896,4.88995,11000000.0
2008-03-04 19:52:00,4.88902,4.89094,4.88902,4.88952,19000000.0
2008-03-04 19:53:00,4.89011,4.89011,4.88857,4.88881,19000000.0
2008-03-04 19:54:00,4.88967,4.88967,4.8884,4.88897,14000000.0
2008-03-04 19:55:00,4.88838,4.88927,4.88722,4.88775,16000000.0
2008-03-04 19:56:00,4.88859,4.88869,4.88715,4.88836,12000000.0
2008-03-04 19:57:00,4.88789,4.88789,4.88574,4.88591,14000000.0
2008-03-04 19:58:00,4.88634,4.88697,4.88512,4.88639,13000000.0
2008-03-04 19:59:00,4.88538,4.88695,4.88538,4.88695,10000000.0
2008-03-04 20:00:00,4.88749,4.88815,4.88638,4.88705,15000000.0
2008-03-04 20:01:00,4.88661,4.88722,4.88554,4.88641,14000000.0
2008-03-04 20:02:00,4.88699,4.88739,4.88658,4.88684,8000000.0
2008-03-04 20:03:00,4.88749,4.88811,4.8866,4.8866,13000000.0
2008-03-04 20:04:00,4.88781,4.8881,4.88615,4.88647,12000000.0
2008-03-04 20:05:00,4.88771,4.88846,4.88706,4.88846,11000000.0
2008-03-04 20:06:00,4.8873,4.88815,4.88716,4.88752,10000000.0
2008-03-04 20:07:00,4.88836,4.88845,4.88667,4.88693,13000000.0
2008-03-04 20:08:00,4.88792,4.88844,4.88673,4.88811,16000000.0
2008-03-04 20:09:00,4.88839,4.88879,4.88711,4.88723,17000000.0
2008-03-04 20:10:00,4.88747,4.88788,4.88651,4.88788,10000000.0
2008-03-04 20:11:00,4.88674,4.88797,4.88654,4.88704,13000000.0
2008-03-04 20:12:00,4.88801,4.88809,4.88673,4.8873,15000000.0
2008-03-04 20:13:00,4.8876,4.88798,4.88683,4.88798,13000000.0
2008-03-04 20:14:00,4.88836,4.88836,4.88743,4.88762,8000000.0
2008-03-04 20:15:00,4.88782,4.88828,4.88685,4.88745,10000000.0
2008-03-04 20:16:00,4.88872,4.88874,4.88736,4.8876,14000000.0
2008-03-04 20:17:00,4.88742,4.88846,4.88665,4.88796,13000000.0
2008-03-04 20:18:00,4.88779,4.88837,4.88713,4.88765,7000000.0
2008-03-04 20:19:00,4.88817,4.88817,4.88732,4.88751,11000000.0
2008-03-04 20:20:00,4.88775,4.88825,4.88734,4.88787,19000000.0
2008-03-04 20:21:00,4.88876,4.88876,4.88712,4.88712,11000000.0
2008-03-04 20:22:00,4.88774,4.88856,4.88718,4.88842,11000000.0
2008-03-04 20:23:00,4.88771,4.88943,4.88769,4.88943,13000000.0
2008-03-04 20:24:00,4.8886,4.88933,4.88797,4.88833,9000000.0
2008-03-04 20:25:00,4.88848,4.88954,4.88834,4.88939,18000000.0
2008-03-04 20:26:00,4.8893,4.8895,4.88811,4.88817,7000000.0
2008-03-04 20:27:00,4.88966,4.88966,4.88853,4.88853,9000000.0
2008-03-04 20:28:00,4.88864,4.88972,4.88852,4.88909,13000000.0
2008-03-04 20:29:00,4.88934,4.8896,4.8885,4.88894,14000000.0
2008-03-04 20:30:00,4.88864,4.88958,4.88858,4.88915,16000000.0
2008-03-04 20:31:00,4.88973,4.88992,4.88839,4.88894,22000000.0
2008-03-04 20:32:00,4.88841,4.88959,4.88783,4.88825,12000000.0
2008-03-04 20:33:00,4.88818,4.88885,4.88707,4.88861,13000000.0
2008-03-04 20:34:00,4.88704,4.8885,4.88656,4.88739,15000000.0
2008-03-04 20:35:00,4.88666,4.88798,4.88608,4.88699,16000000.0
2008-03-04 20:36:00,4.88789,4.88789,4.88589,4.88678,15000000.0
2008-03-04 20:37:00,4.88615,4.88839,4.88615,4.88839,14000000.0
2008-03-04 20:38:00,4.88781,4.88871,4.88721,4.88755,13000000.0
2008-03-04 20:39:00,4.88854,4.88854,4.88705,4.88771,18000000.0
2008-03-04 20:40:00,4.8883,4.88919,4.88796,4.88853,14000000.0
2008-03-04 20:41:00,4.88812,4.88933,4.88812,4.88919,18000000.0
2008-03-04 20:42:00,4.88974,4.88974,4.88805,4.8889,12000000.0
2008-03-04 20:43:00,4.88982,4.88994,4.88836,4.88907,18000000.0
2008-03-04 20:44:00,4.88927,4.88983,4.88842,4.88908,18000000.0
2008-03-04 20:45:00,4.88986,4.88986,4.88745,4.88799,11000000.0
2008-03-04 20:46:00,4.8886,4.8893,4.88746,4.88913,18000000.0
2008-03-04 20:47:00,4.88892,4.88895,4.88757,4.8883,20000000.0
2008-03-04 20:48:00,4.8886,4.88908,4.88759,4.88892,17000000.0
2008-03-04 20:49:00,4.88919,4.88919,4.88765,4.88876,16000000.0
2008-03-04 20:50:00,4.88766,4.88916,4.88764,4.88882,8000000.0
2008-03-04 20:51:00,4.88879,4.88942,4.88856,4.88856,8000000.0
2008-03-04 20:52:00,4.88902,4.88987,4.88848,4.88906,12000000.0
2008-03-04 20:53:00,4.88907,4.89016,4.88836,4.88836,16000000.0
2008-03-04 20:54:00,4.88929,4.8903,4.88859,4.88875,15000000.0
2008-03-04 20:55:00,4.88956,4.89047,4.88891,4.88967,16000000.0
2008-03-04 20:56:00,4.88927,4.89039,4.88918,4.89002,7000000.0
2008-03-04 20:57:00,4.88953,4.89079,4.88953,4.89077,14000000.0
2008-03-04 20:58:00,4.89068,4.89068,4.88855,4.88943,10000000.0
2008-03-04 20:59:00,4.88936,4.89034,4.88881,4.88983,11000000.0
2008-03-04 21:00:00,4.8907,4.8907,4.889,4.88986,14000000.0
2008-03-04 21:01:00,4.89071,4.89071,4.8888,4.88961,12000000.0
2008-03-04 21:02:00,4.89001,4.89109,4.88961,4.89035,17000000.0
2008-03-04 21:03:00,4.89104,4.89104,4.88928,4.88954,11000000.0
2008-03-04 21:04:00,4.88967,4.89063,4.88967,4.89063,10000000.0
2008-03-04 21:05:00,4.88996,4.89055,4.88916,4.88937,8000000.0
2008-03-04 21:06:00,4.8893,4.89098,4.88926,4.89098,13000000.0
2008-03-04 21:07:00,4.89041,4.89187,4.89028,4.891,14000000.0
2008-03-04 21:08:00,4.89165,4.89328,4.89086,4.89277,8000000.0
2008-03-04 21:09:00,4.89383,4.89383,4.89182,4.89267,13000000.0
2008-03-04 21:10:00,4.89359,4.89418,4.89164,4.89164,17000000.0
2008-03-04 21:11:00,4.8938,4.89419,4.89197,4.89377,15000000.0
2008-03-04 21:12:00,4.89241,4.89412,4.89236,4.89307,11000000.0
2008-03-04 21:13:00,4.89382,4.89428,4.89273,4.89332,12000000.0
2008-03-04 21:14:00,4.89476,4.89476,4.8925,4.89255,14000000.0
2008-03-04 21:15:00,4.89429,4.89429,4.89209,4.89219,13000000.0
2008-03-04 21:16:00,4.89337,4.89423,4.89241,4.8934,12000000.0
2008-03-04 21:17:00,4.8928,4.8941,4.8928,4.89359,16000000.0
2008-03-04 21:18:00,4.8951,4.89692,4.89408,4.89662,15000000.0
2008-03-04 21:19:00,4.89543,4.8965,4.89448,4.8965,15000000.0
2008-03-04 21:20:00,4.8957,4.89672,4.89529,4.89579,8000000.0
2008-03-04 21:21:00,4.89675,4.89675,4.89511,4.89545,17000000.0
2008-03-04 21:22:00,4.89685,4.89704,4.89442,4.89571,11000000.0
2008-03-04 21:23:00,4.8949,4.8956,4.89382,4.89396,23000000.0
2008-03-04 21:24:00,4.89589,4.89589,4.89373,4.89516,13000000.0
2008-03-04 21:25:00,4.89522,4.89522,4.89317,4.89317,15000000.0
2008-03-04 21:26:00,4.89453,4.89453,4.893,4.89356,10000000.0
2008-03-04 21:27:00,4.89445,4.89445,4.89304,4.89304,10000000.0
2008-03-04 21:28:00,4.89427,4.89427,4.89246,4.8926,13000000.0
2008-03-04 21:29:00,4.89276,4.8934,4.89173,4.89173,10000000.0
2008-03-04 21:30:00,4.89208,4.89355,4.89106,4.8921,16000000.0
2008-03-04 21:31:00,4.8931,4.89357,4.8917,4.89225,18000000.0
2008-03-04 21:32:00,4.89237,4.89359,4.89191,4.89359,15000000.0
2008-03-04 21:33:00,4.89301,4.89402,4.89235,4.89263,13000000.0
2008-03-04 21:34:00,4.89391,4.89399,4.89205,4.89291,9000000.0
2008-03-04 21:35:00,4.89215,4.89384,4.89215,4.89272,8000000.0
2008-03-04 21:36:00,4.89314,4.89448,4.89306,4.89341,18000000.0
2008-03-04 21:37:00,4.89284,4.89405,4.89284,4.89369,22000000.0
2008-03-04 21:38:00,4.89423,4.89423,4.89333,4.89396,9000000.0
2008-03-04 21:39:00,4.8936,4.89429,4.89217,4.89429,11000000.0
2008-03-04 21:40:00,4.89406,4.89435,4.89292,4.89403,19000000.0
2008-03-04 21:41:00,4.89457,4.89457,4.89285,4.89285,12000000.0
2008-03-04 21:42:00,4.89341,4.8948,4.89316,4.89339,11000000.0
2008-03-04 21:43:00,4.89414,4.89494,4.89305,4.89444,14000000.0
2008-03-04 21:44:00,4.89467,4.89475,4.89325,4.89475,13000000.0
2008-03-04 21:45:00,4.8946,4.89479,4.89294,4.89395,12000000.0
2008-03-04 21:46:00,4.89462,4.89499,4.89331,4.89376,14000000.0
2008-03-04 21:47:00,4.89479,4.8951,4.89332,4.89397,17000000.0
2008-03-04 21:48:00,4.8939,4.89444,4.89233,4.89233,16000000.0
2008-03-04 21:49:00,4.89363,4.89379,4.89159,4.89221,14000000.0
2008-03-04 21:50:00,4.89256,4.89272,4.89114,4.89176,13000000.0
2008-03-04 21:51:00,4.89187,4.89187,4.8904,4.89061,14000000.0
2008-03-04 21:52:00,4.89124,4.89135,4.88914,4.89135,17000000.0
2008-03-04 21:53:00,4.89094,4.8922,4.89068,4.89131,27000000.0
2008-03-04 21:54:00,4.89196,4.89214,4.89039,4.89039,10000000.0
2008-03-04 21:55:00,4.89182,4.89216,4.89087,4.89087,8000000.0
2008-03-04 21:56:00,4.8922,4.89242,4.89101,4.89146,16000000.0
2008-03-04 21:57:00,4.89187,4.89243,4.89117,4.89132,18000000.0
2008-03-04 21:58:00,4.89229,4.89351,4.89168,4.89336,18000000.0
2008-03-04 21:59:00,4.89235,4.89409,4.89222,4.89299,17000000.0
2008-03-04 22:00:00,4.89207,4.89268,4.89183,4.89183,9000000.0
2008-03-04 22:01:00,4.89222,4.89322,4.89132,4.8914,22000000.0
2008-03-04 22:02:00,4.89282,4.89284,4.89183,4.89183,11000000.0
2008-03-04 22:03:00,4.89264,4.89264,4.89105,4.89158,16000000.0
2008-03-04 22:04:00,4.89206,4.89206,4.88937,4.88958,12000000.0
2008-03-04 22:05:00,4.89052,4.89115,4.89012,4.89115,7000000.0
2008-03-04 22:06:00,4.8901,4.89129,4.88969,4.8905,15000000.0
2008-03-04 22:07:00,4.89055,4.89109,4.88928,4.89085,19000000.0
2008-03-04 22:08:00,4.88934,4.89092,4.88928,4.89062,11000000.0
2008-03-04 22:09:00,4.89034,4.89079,4.88953,4.89048,10000000.0
2008-03-04 22:10:00,4.88999,4.8911,4.88925,4.89058,10000000.0
2008-03-04 22:11:00,4.89034,4.89179,4.89026,4.89102,18000000.0
2008-03-04 22:12:00,4.89096,4.89124,4.88981,4.89018,11000000.0
2008-03-04 22:13:00,4.89084,4.89117,4.88992,4.89087,14000000.0
2008-03-04 22:14:00,4.8904,4.89126,4.8904,4.89116,24000000.0
2008-03-04 22:15:00,4.89159,4.89159,4.8902,4.8906,13000000.0
2008-03-04 22:16:00,4.89072,4.89093,4.88998,4.89071,13000000.0
2008-03-04 22:17:00,4.88982,4.89095,4.88949,4.89085,8000000.0
2008-03-04 22:18:00,4.89073,4.89239,4.89073,4.89239,13000000.0
2008-03-04 22:19:00,4.89157,4.89321,4.89083,4.8925,14000000.0
2008-03-04 22:20:00,4.8928,4.8928,4.89139,4.89182,21000000.0
2008-03-04 22:21:00,4.89187,4.89255,4.89143,4.8925,13000000.0
2008-03-04 22:22:00,4.8917,4.8927,4.89112,4.89117,12000000.0
2008-03-04 22:23:00,4.89218,4.8928,4.8907,4.89181,18000000.0
2008-03-04 22:24:00,4.89154,4.89163,4.89061,4.89068,14000000.0
2008-03-04 22:25:00,4.89013,4.89084,4.88937,4.88945,13000000.0
2008-03-04 22:26:00,4.8897,4.89116,4.88947,4.89057,13000000.0
2008-03-04 22:27:00,4.89044,4.89137,4.88994,4.89047,16000000.0
2008-03-04 22:28:00,4.89067,4.89165,4.89017,4.89083,13000000.0
2008-03-04 22:29:00,4.89117,4.89206,4.89064,4.89141,21000000.0
2008-03-04 22:30:00,4.89219,4.8927,4.89147,4.89205,17000000.0
2008-03-04 22:31:00,4.89213,4.89274,4.89153,4.89221,10000000.0
2008-03-04 22:32:00,4.89129,4.89272,4.89129,4.89272,13000000.0
2008-03-04 22:33:00,4.8923,4.89333,4.89165,4.89245,13000000.0
2008-03-04 22:34:00,4.89225,4.89349,4.892,4.89272,13000000.0
2008-03-04 22:35:00,4.89285,4.89346,4.89147,4.89255,19000000.0
2008-03-04 22:36:00,4.89307,4.89397,4.89242,4.89397,14000000.0
2008-03-04 22:37:00,4.89232,4.89392,4.89232,4.89281,17000000.0
2008-03-04 22:38:00,4.89296,4.89371,4.89246,4.89371,9000000.0
2008-03-04 22:39:00,4.89302,4.89456,4.89277,4.89317,20000000.0
2008-03-04 22:40:00,4.89442,4.89442,4.89304,4.89304,13000000.0
2008-03-04 22:41:00,4.89382,4.89386,4.89139,4.89234,13000000.0
2008-03-04 22:42:00,4.8914,4.89218,4.89121,4.89121,10000000.0
2008-03-04 22:43:00,4.89191,4.89255,4.89109,4.89202,15000000.0
2008-03-04 22:44:00,4.8919,4.89264,4.89078,4.8912,16000000.0
2008-03-04 22:45:00,4.89256,4.89256,4.89138,4.8915,14000000.0
2008-03-04 22:46:00,4.892,4.89279,4.89126,4.89176,12000000.0
2008-03-04 22:47:00,4.89303,4.89303,4.891,4.891,7000000.0
2008-03-04 22:48:00,4.89286,4.89302,4.89114,4.89191,16000000.0
2008-03-04 22:49:00,4.89273,4.89273,4.89157,4.89197,10000000.0
2008-03-04 22:50:00,4.89253,4.89282,4.89134,4.89158,15000000.0
2008-03-04 22:51:00,4.89179,4.89227,4.89092,4.89163,17000000.0
2008-03-04 22:52:00,4.89228,4.89277,4.8915,4.89213,10000000.0
2008-03-04 22:53:00,4.89174,4.89265,4.89157,4.89177,20000000.0
2008-03-04 22:54:00,4.89125,4.89252,4.89125,4.89228,10000000.0
2008-03-04 22:55:00,4.89255,4.89298,4.89125,4.89125,12000000.0
2008-03-04 22:56:00,4.891,4.89184,4.891,4.8918,9000000.0
2008-03-04 22:57:00,4.89247,4.89265,4.8912,4.8912,18000000.0
2008-03-04 22:58:00,4.89152,4.89201,4.89078,4.89167,13000000.0
2008-03-04 22:59:00,4.89147,4.89212,4.89107,4.89151,10000000.0
2008-03-04 23:00:00,4.8908,4.89264,4.8908,4.89215,17000000.0
2008-03-04 23:01:00,4.89203,4.89222,4.89081,4.89103,13000000.0
2008-03-04 23:02:00,4.89153,4.89153,4.89037,4.89047,7000000.0
2008-03-04 23:03:00,4.89079,4.89154,4.89029,4.89124,16000000.0
2008-03-04 23:04:00,4.89047,4.89142,4.88959,4.89022,12000000.0
2008-03-04 23:05:00,4.88941,4.89121,4.88941,4.89121,11000000.0
2008-03-04 23:06:00,4.89081,4.89095,4.88972,4.89014,11000000.0
2008-03-04 23:07:00,4.88927,4.89075,4.88906,4.8901,13000000.0
2008-03-04 23:08:00,4.88946,4.89056,4.88899,4.88899,20000000.0
2008-03-04 23:09:00,4.88969,4.89082,4.88932,4.89056,16000000.0
2008-03-04 23:10:00,4.89063,4.89075,4.88968,4.89075,16000000.0
2008-03-04 23:11:00,4.89042,4.89109,4.89006,4.89006,10000000.0
2008-03-04 23:12:00,4.89054,4.89086,4.8891,4.8897,12000000.0
2008-03-04 23:13:00,4.89104,4.89104,4.8896,4.89,16000000.0
2008-03-04 23:14:00,4.89067,4.89089,4.88958,4.8896,9000000.0
2008-03-04 23:15:00,4.89001,4.89113,4.88995,4.89097,9000000.0
2008-03-04 23:16:00,4.89184,4.892,4.89087,4.89111,18000000.0
2008-03-04 23:17:00,4.89136,4.89216,4.89073,4.89216,8000000.0
2008-03-04 23:18:00,4.89104,4.89192,4.89104,4.89125,10000000.0
2008-03-04 23:19:00,4.89104,4.89191,4.89072,4.89191,9000000.0
2008-03-04 23:20:00,4.89157,4.89223,4.89105,4.89189,17000000.0
2008-03-04 23:21:00,4.89129,4.892,4.89104,4.89149,11000000.0
2008-03-04 23:22:00,4.8917,4.89248,4.89152,4.89241,12000000.0
2008-03-04 23:23:00,4.89222,4.893,4.89118,4.89197,12000000.0
2008-03-04 23:24:00,4.89169,4.89195,4.89107,4.89162,12000000.0
2008-03-04 23:25:00,4.89192,4.89251,4.89184,4.89251,9000000.0
2008-03-04 23:26:00,4.89177,4.89226,4.89129,4.8918,14000000.0
2008-03-04 23:27:00,4.89202,4.89268,4.89115,4.89115,17000000.0
2008-03-04 23:28:00,4.8914,4.89225,4.89094,4.89218,15000000.0
2008-03-04 23:29:00,4.89164,4.89193,4.89101,4.89114,11000000.0
2008-03-04 23:30:00,4.89049,4.89164,4.89025,4.89076,14000000.0
2008-03-04 23:31:00,4.89087,4.89159,4.89079,4.89131,7000000.0
2008-03-04 23:32:00,4.8919,4.89204,4.89044,4.8918,15000000.0
2008-03-04 23:33:00,4.89176,4.89184,4.89062,4.8909,7000000.0
2008-03-04 23:34:00,4.89107,4.89157,4.89038,4.89069,10000000.0
2008-03-04 23:35:00,4.891,4.8913,4.89032,4.8905,12000000.0
2008-03-04 23:36:00,4.89048,4.89138,4.89017,4.89076,10000000.0
2008-03-04 23:37:00,4.89048,4.8918,4.89048,4.89119,14000000.0
2008-03-04 23:38:00,4.89077,4.89193,4.89068,4.89193,17000000.0
2008-03-04 23:39:00,4.89089,4.89147,4.89079,4.89079,9000000.0
2008-03-04 23:40:00,4.89145,4.89155,4.89027,4.89063,12000000.0
2008-03-04 23:41:00,4.89008,4.89172,4.88998,4.88998,9000000.0
2008-03-04 23:42:00,4.8906,4.89154,4.89009,4.89108,15000000.0
2008-03-04 23:43:00,4.89082,4.89207,4.89082,4.89207,13000000.0
2008-03-04 23:44:00,4.89063,4.89139,4.88999,4.89139,8000000.0
2008-03-04 23:45:00,4.89082,4.8915,4.89002,4.89112,12000000.0
2008-03-04 23:46:00,4.89024,4.89134,4.88996,4.89015,20000000.0
2008-03-04 23:47:00,4.8906,4.89138,4.88971,4.89033,19000000.0
2008-03-04 23:48:00,4.88982,4.89025,4.88882,4.88882,14000000.0
2008-03-04 23:49:00,4.88975,4.89048,4.88911,4.88991,12000000.0
2008-03-04 23:50:00,4.89108,4.89108,4.88923,4.88959,10000000.0
2008-03-04 23:51:00,4.88956,4.89022,4.88953,4.88998,14000000.0
2008-03-04 23:52:00,4.88955,4.89019,4.88902,4.89019,13000000.0
2008-03-04 23:53:00,4.88967,4.8904,4.88827,4.8898,16000000.0
2008-03-04 23:54:00,4.88919,4.88999,4.88883,4.88999,13000000.0
2008-03-04 23:55:00,4.88864,4.88993,4.88841,4.88976,16000000.0
2008-03-04 23:56:00,4.88795,4.88933,4.88795,4.88933,12000000.0
2008-03-04 23:57:00,4.88917,4.88981,4.88847,4.88918,14000000.0
2008-03-04 23:58:00,4.88886,4.88992,4.88818,4.88848,16000000.0
2008-03-04 23:59:00,4.88898,4.89005,4.88841,4.88899,12000000.0
2008-03-05 00:00:00,4.88967,4.89039,4.88889,4.89035,17000000.0
2008-03-05 00:01:00,4.88918,4.89063,4.88918,4.89024,12000000.0
2008-03-05 00:02:00,4.88954,4.89016,4.88888,4.88976,11000000.0
2008-03-05 00:03:00,4.88972,4.89054,4.88966,4.88967,7000000.0
2008-03-05 00:04:00,4.89083,4.8919,4.89022,4.89151,16000000.0
2008-03-05 00:05:00,4.88994,4.89099,4.88915,4.88972,17000000.0
2008-03-05 00:06:00,4.88965,4.89041,4.88896,4.89012,10000000.0
2008-03-05 00:07:00,4.88967,4.89052,4.8891,4.89001,19000000.0
2008-03-05 00:08:00,4.88998,4.89064,4.88957,4.89054,9000000.0
2008-03-05 00:09:00,4.88958,4.89024,4.88878,4.89018,19000000.0
2008-03-05 00:10:00,4.88914,4.89028,4.88914,4.88942,16000000.0
2008-03-05 00:11:00,4.89019,4.89046,4.88899,4.88993,9000000.0
2008-03-05 00:12:00,4.88993,4.89092,4.88887,4.88887,11000000.0
2008-03-05 00:13:00,4.88966,4.89019,4.88901,4.88984,8000000.0
2008-03-05 00:14:00,4.88945,4.89106,4.88924,4.88924,9000000.0
2008-03-05 00:15:00,4.89058,4.89058,4.88929,4.88929,15000000.0
2008-03-05 00:16:00,4.89086,4.89086,4.88941,4.88941,18000000.0
2008-03-05 00:17:00,4.89047,4.89047,4.88867,4.88947,21000000.0
2008-03-05 00:18:00,4.88969,4.89049,4.88915,4.88929,16000000.0
2008-03-05 00:19:00,4.88985,4.89116,4.88977,4.89109,12000000.0
2008-03-05 00:20:00,4.89035,4.89104,4.88993,4.89079,13000000.0
2008-03-05 00:21:00,4.89028,4.89118,4.89028,4.89056,13000000.0
2008-03-05 00:22:00,4.89098,4.89103,4.88949,4.89,13000000.0
2008-03-05 00:23:00,4.89029,4.8903,4.88992,4.88992,11000000.0
2008-03-05 00:24:00,4.89057,4.89065,4.89045,4.89065,10000000.0
2008-03-05 00:25:00,4.89118,4.89118,4.88961,4.88961,16000000.0
2008-03-05 00:26:00,4.89101,4.89138,4.88985,4.88985,13000000.0
2008-03-05 00:27:00,4.89083,4.89217,4.89022,4.89022,16000000.0
2008-03-05 00:28:00,4.89186,4.89203,4.8909,4.89201,13000000.0
2008-03-05 00:29:00,4.89177,4.89188,4.89042,4.89042,10000000.0
2008-03-05 00:30:00,4.89229,4.8924,4.89143,4.8924,15000000.0
2008-03-05 00:31:00,4.89239,4.89282,4.89169,4.89282,18000000.0
2008-03-05 00:32:00,4.89176,4.89409,4.89176,4.89373,14000000.0
2008-03-05 00:33:00,4.89375,4.89491,4.89359,4.89392,13000000.0
2008-03-05 00:34:00,4.89376,4.89388,4.89263,4.89379,11000000.0
2008-03-05 00:35:00,4.89252,4.89345,4.89252,4.89331,13000000.0
2008-03-05 00:36:00,4.89305,4.8936,4.89267,4.89313,12000000.0
2008-03-05 00:37:00,4.89346,4.89388,4.89261,4.89323,10000000.0
2008-03-05 00:38:00,4.8926,4.8944,4.8926,4.8944,11000000.0
2008-03-05 00:39:00,4.89306,4.89454,4.89306,4.8935,16000000.0
2008-03-05 00:40:00,4.89351,4.89406,4.8932,4.89356,10000000.0
2008-03-05 00:41:00,4.89442,4.89556,4.89337,4.89498,15000000.0
2008-03-05 00:42:00,4.89501,4.89544,4.89455,4.89497,10000000.0
2008-03-05 00:43:00,4.89613,4.89621,4.89456,4.89548,8000000.0
2008-03-05 00:44:00,4.89416,4.89515,4.8941,4.89434,7000000.0
2008-03-05 00:45:00,4.89578,4.89578,4.89431,4.89447,10000000.0
2008-03-05 00:46:00,4.89383,4.89551,4.89383,4.89467,18000000.0
2008-03-05 00:47:00,4.89419,4.89445,4.89356,4.89431,18000000.0
2008-03-05 00:48:00,4.89293,4.89443,4.89293,4.89349,15000000.0
2008-03-05 00:49:00,4.89401,4.89428,4.89291,4.89291,19000000.0
2008-03-05 00:50:00,4.8937,4.89459,4.89334,4.8935,15000000.0
2008-03-05 00:51:00,4.89352,4.89389,4.89339,4.89389,12000000.0
2008-03-05 00:52:00,4.89394,4.89417,4.89383,4.89409,15000000.0
2008-03-05 00:53:00,4.89385,4.89411,4.89322,4.89372,9000000.0
2008-03-05 00:54:00,4.8938,4.89532,4.8938,4.89414,17000000.0
2008-03-05 00:55:00,4.89379,4.89497,4.89371,4.89469,11000000.0
2008-03-05 00:56:00,4.89521,4.89537,4.89419,4.89446,23000000.0
2008-03-05 00:57:00,4.89555,4.89555,4.89414,4.89486,11000000.0
2008-03-05 00:58:00,4.89389,4.89478,4.89368,4.89417,11000000.0
2008-03-05 00:59:00,4.89443,4.89563,4.89374,4.89549,11000000.0
2008-03-05 01:00:00,4.89487,4.89554,4.89386,4.89442,14000000.0
2008-03-05 01:01:00,4.89333,4.89486,4.89333,4.89416,9000000.0
2008-03-05 01:02:00,4.89448,4.89496,4.89343,4.89496,13000000.0
2008-03-05 01:03:00,4.89392,4.8948,4.89372,4.89382,18000000.0
2008-03-05 01:04:00,4.89461,4.89461,4.89366,4.89366,11000000.0
2008-03-05 01:05:00,4.8947,4.8947,4.89333,4.89358,13000000.0
2008-03-05 01:06:00,4.89402,4.89412,4.89319,4.89412,9000000.0
2008-03-05 01:07:00,4.89313,4.89407,4.89241,4.89287,15000000.0
2008-03-05 01:08:00,4.89305,4.89383,4.89259,4.89383,15000000.0
2008-03-05 01:09:00,4.89364,4.89391,4.89221,4.89221,14000000.0
2008-03-05 01:10:00,4.89287,4.89377,4.89214,4.89228,13000000.0
2008-03-05 01:11:00,4.89334,4.89386,4.89294,4.89313,7000000.0
2008-03-05 01:12:00,4.89288,4.89362,4.89223,4.89362,17000000.0
2008-03-05 01:13:00,4.89294,4.89413,4.89254,4.89337,18000000.0
2008-03-05 01:14:00,4.89219,4.89358,4.8921,4.89282,14000000.0
2008-03-05 01:15:00,4.89242,4.89381,4.8923,4.89381,10000000.0
2008-03-05 01:16:00,4.89346,4.89354,4.89173,4.89354,18000000.0
2008-03-05 01:17:00,4.89326,4.89361,4.89198,4.8926,16000000.0
2008-03-05 01:18:00,4.89252,4.89305,4.89182,4.89225,13000000.0
2008-03-05 01:19:00,4.89163,4.89277,4.89078,4.89078,12000000.0
2008-03-05 01:20:00,4.8924,4.8932,4.89184,4.89228,15000000.0
2008-03-05 01:21:00,4.89265,4.8927,4.89132,4.89226,14000000.0
2008-03-05 01:22:00,4.89131,4.89225,4.89107,4.892,13000000.0
2008-03-05 01:23:00,4.89198,4.89205,4.89185,4.89198,14000000.0
2008-03-05 01:24:00,4.89185,4.89205,4.89185,4.89185,15000000.0
2008-03-05 01:25:00,4.89265,4.89265,4.89148,4.89162,17000000.0
2008-03-05 01:26:00,4.8919,4.89223,4.89088,4.89101,14000000.0
2008-03-05 01:27:00,4.89184,4.89184,4.89047,4.89131,13000000.0
2008-03-05 01:28:00,4.891,4.89182,4.89084,4.89088,9000000.0
2008-03-05 01:29:00,4.89035,4.89165,4.89035,4.8915,11000000.0
2008-03-05 01:30:00,4.89128,4.89188,4.89043,4.89112,20000000.0
2008-03-05 01:31:00,4.8907,4.89163,4.89037,4.8914,9000000.0
2008-03-05 01:32:00,4.89111,4.89221,4.89077,4.89221,7000000.0
2008-03-05 01:33:00,4.89125,4.89287,4.89102,4.89287,13000000.0
2008-03-05 01:34:00,4.89125,4.89237,4.89119,4.89196,10000000.0
2008-03-05 01:35:00,4.89223,4.89295,4.89139,4.89295,17000000.0
2008-03-05 01:36:00,4.89162,4.89296,4.89162,4.89246,16000000.0
2008-03-05 01:37:00,4.89216,4.89299,4.89213,4.89242,13000000.0
2008-03-05 01:38:00,4.89329,4.89329,4.89191,4.8923,15000000.0
2008-03-05 01:39:00,4.8933,4.89395,4.89202,4.89395,13000000.0
2008-03-05 01:40:00,4.89268,4.89359,4.89245,4.89308,14000000.0
2008-03-05 01:41:00,4.8924,4.89384,4.8924,4.89384,12000000.0
2008-03-05 01:42:00,4.89282,4.89411,4.89282,4.89297,14000000.0
2008-03-05 01:43:00,4.89335,4.89403,4.89277,4.89363,18000000.0
2008-03-05 01:44:00,4.89329,4.89417,4.89277,4.89343,12000000.0
2008-03-05 01:45:00,4.8921,4.89378,4.89204,4.89204,19000000.0
2008-03-05 01:46:00,4.8922,4.89357,4.8922,4.89357,15000000.0
2008-03-05 01:47:00,4.89321,4.89376,4.89252,4.89376,10000000.0
2008-03-05 01:48:00,4.89291,4.89336,4.89242,4.89271,14000000.0
2008-03-05 01:49:00,4.89286,4.89312,4.89181,4.89266,16000000.0
2008-03-05 01:50:00,4.89207,4.89351,4.89206,4.89309,18000000.0
2008-03-05 01:51:00,4.89246,4.89328,4.89213,4.8924,16000000.0
2008-03-05 01:52:00,4.89346,4.89392,4.89235,4.89316,10000000.0
2008-03-05 01:53:00,4.8932,4.89359,4.89252,4.89312,15000000.0
2008-03-05 01:54:00,4.89228,4.89295,4.89228,4.89295,14000000.0
2008-03-05 01:55:00,4.89288,4.89381,4.89234,4.89276,14000000.0
2008-03-05 01:56:00,4.89239,4.893,4.89212,4.89212,8000000.0
2008-03-05 01:57:00,4.89261,4.893,4.8921,4.89282,10000000.0
2008-03-05 01:58:00,4.89282,4.89307,4.89222,4.89252,21000000.0
2008-03-05 01:59:00,4.89267,4.89338,4.89201,4.89246,16000000.0
2008-03-05 02:00:00,4.89305,4.89336,4.8923,4.893,11000000.0
2008-03-05 02:01:00,4.89366,4.8937,4.89231,4.89231,11000000.0
2008-03-05 02:02:00,4.89294,4.89343,4.89194,4.89194,13000000.0
2008-03-05 02:03:00,4.89297,4.89303,4.89207,4.89234,8000000.0
2008-03-05 02:04:00,4.89243,4.89265,4.89124,4.89124,18000000.0
2008-03-05 02:05:00,4.89279,4.89299,4.89157,4.89206,14000000.0
2008-03-05 02:06:00,4.89197,4.89224,4.8919,4.89218,18000000.0
2008-03-05 02:07:00,4.89271,4.89313,4.89199,4.89221,12000000.0
2008-03-05 02:08:00,4.8925,4.89294,4.89129,4.89288,12000000.0
2008-03-05 02:09:00,4.8909,4.89213,4.89038,4.89041,11000000.0
2008-03-05 02:10:00,4.89194,4.89214,4.89125,4.89137,10000000.0
2008-03-05 02:11:00,4.89236,4.89254,4.89101,4.89101,16000000.0
2008-03-05 02:12:00,4.8917,4.89212,4.89036,4.89081,17000000.0
2008-03-05 02:13:00,4.89133,4.89243,4.89097,4.89231,9000000.0
2008-03-05 02:14:00,4.89081,4.89198,4.89068,4.89198,16000000.0
2008-03-05 02:15:00,4.89115,4.89202,4.89103,4.89106,15000000.0
2008-03-05 02:16:00,4.89082,4.89158,4.89058,4.89058,16000000.0
2008-03-05 02:17:00,4.89109,4.89175,4.89041,4.89082,14000000.0
2008-03-05 02:18:00,4.89108,4.89167,4.89014,4.89024,16000000.0
2008-03-05 02:19:00,4.89206,4.89206,4.89048,4.89113,11000000.0
2008-03-05 02:20:00,4.89113,4.8918,4.89074,4.89137,10000000.0
2008-03-05 02:21:00,4.89229,4.89229,4.89008,4.89022,18000000.0
2008-03-05 02:22:00,4.89087,4.89178,4.89004,4.89004,15000000.0
2008-03-05 02:23:00,4.89159,4.89159,4.89025,4.89025,16000000.0
2008-03-05 02:24:00,4.89087,4.89183,4.89046,4.89076,12000000.0
2008-03-05 02:25:00,4.89028,4.89155,4.89005,4.89005,18000000.0
2008-03-05 02:26:00,4.89059,4.89198,4.89044,4.89127,8000000.0
2008-03-05 02:27:00,4.89062,4.89198,4.89062,4.89136,12000000.0
2008-03-05 02:28:00,4.89257,4.89305,4.89103,4.89305,15000000.0
2008-03-05 02:29:00,4.89266,4.89281,4.89132,4.89132,15000000.0
2008-03-05 02:30:00,4.8919,4.8928,4.89072,4.89202,19000000.0
2008-03-05 02:31:00,4.8911,4.89248,4.8905,4.89226,13000000.0
2008-03-05 02:32:00,4.89116,4.89221,4.89058,4.89209,17000000.0
2008-03-05 02:33:00,4.89071,4.89273,4.89071,4.8921,10000000.0
2008-03-05 02:34:00,4.89203,4.89342,4.89182,4.89317,11000000.0
2008-03-05 02:35:00,4.89224,4.89361,4.89197,4.89319,14000000.0
2008-03-05 02:36:00,4.89304,4.89417,4.89242,4.89417,13000000.0
2008-03-05 02:37:00,4.89423,4.89423,4.89161,4.89161,9000000.0
2008-03-05 02:38:00,4.89325,4.89325,4.89143,4.89275,12000000.0
2008-03-05 02:39:00,4.89254,4.89306,4.89156,4.89156,11000000.0
2008-03-05 02:40:00,4.89267,4.89334,4.89208,4.89225,19000000.0
2008-03-05 02:41:00,4.89185,4.89263,4.89144,4.89144,12000000.0
2008-03-05 02:42:00,4.89311,4.89311,4.89137,4.89137,11000000.0
2008-03-05 02:43:00,4.8923,4.89322,4.892,4.8928,12000000.0
2008-03-05 02:44:00,4.89276,4.89338,4.89247,4.89261,9000000.0
2008-03-05 02:45:00,4.8929,4.89378,4.89259,4.89285,13000000.0
2008-03-05 02:46:00,4.89374,4.89435,4.89352,4.89383,11000000.0
2008-03-05 02:47:00,4.89399,4.89467,4.89376,4.89376,10000000.0
2008-03-05 02:48:00,4.89481,4.89545,4.89401,4.89529,11000000.0
2008-03-05 02:49:00,4.89502,4.89504,4.8932,4.89385,10000000.0
2008-03-05 02:50:00,4.8934,4.89469,4.8934,4.89408,17000000.0
2008-03-05 02:51:00,4.89362,4.89527,4.89362,4.89389,15000000.0
2008-03-05 02:52:00,4.89423,4.89498,4.89378,4.89406,13000000.0
2008-03-05 02:53:00,4.89342,4.89461,4.89342,4.89401,12000000.0
2008-03-05 02:54:00,4.89382,4.89605,4.89358,4.89416,13000000.0
2008-03-05 02:55:00,4.89541,4.89645,4.89452,4.89645,13000000.0
2008-03-05 02:56:00,4.89506,4.89647,4.89464,4.89556,13000000.0
2008-03-05 02:57:00,4.89544,4.89564,4.89437,4.89477,10000000.0
2008-03-05 02:58:00,4.89554,4.89646,4.8952,4.8954,15000000.0
2008-03-05 02:59:00,4.89507,4.89637,4.89497,4.89499,12000000.0
2008-03-05 03:00:00,4.8957,4.89585,4.89461,4.89539,17000000.0
2008-03-05 03:01:00,4.89541,4.89606,4.89499,4.89508,9000000.0
2008-03-05 03:02:00,4.89642,4.89652,4.8952,4.89638,15000000.0
2008-03-05 03:03:00,4.89503,4.8964,4.89503,4.8964,14000000.0
2008-03-05 03:04:00,4.89513,4.8962,4.89498,4.89528,11000000.0
2008-03-05 03:05:00,4.89549,4.89661,4.89507,4.89661,12000000.0
2008-03-05 03:06:00,4.89596,4.89603,4.89483,4.8949,12000000.0
2008-03-05 03:07:00,4.89493,4.89493,4.89447,4.89447,18000000.0
2008-03-05 03:08:00,4.89558,4.89558,4.89429,4.89475,9000000.0
2008-03-05 03:09:00,4.89517,4.89573,4.89497,4.89519,9000000.0
2008-03-05 03:10:00,4.89516,4.89566,4.89485,4.89531,11000000.0
2008-03-05 03:11:00,4.89463,4.89592,4.89414,4.89564,16000000.0
2008-03-05 03:12:00,4.8951,4.89566,4.8949,4.8956,8000000.0
2008-03-05 03:13:00,4.89491,4.89601,4.89488,4.89545,12000000.0
2008-03-05 03:14:00,4.89489,4.89663,4.89481,4.89601,16000000.0
2008-03-05 03:15:00,4.89545,4.89565,4.89545,4.89545,10000000.0
2008-03-05 03:16:00,4.89651,4.89651,4.89477,4.89477,16000000.0
2008-03-05 03:17:00,4.89642,4.89642,4.89511,4.8955,16000000.0
2008-03-05 03:18:00,4.89607,4.89638,4.89493,4.89549,9000000.0
2008-03-05 03:19:00,4.89537,4.89691,4.89537,4.89552,10000000.0
2008-03-05 03:20:00,4.89613,4.89652,4.89472,4.89581,20000000.0
2008-03-05 03:21:00,4.89498,4.89629,4.8947,4.89534,18000000.0
2008-03-05 03:22:00,4.89565,4.89574,4.89486,4.89542,15000000.0
2008-03-05 03:23:00,4.89563,4.89633,4.89525,4.89558,15000000.0
2008-03-05 03:24:00,4.89599,4.8962,4.89522,4.8962,12000000.0
2008-03-05 03:25:00,4.89588,4.89588,4.89488,4.89488,15000000.0
2008-03-05 03:26:00,4.89594,4.89676,4.89527,4.89566,19000000.0
2008-03-05 03:27:00,4.8964,4.89647,4.89559,4.89643,8000000.0
2008-03-05 03:28:00,4.89568,4.89627,4.89482,4.89627,13000000.0
2008-03-05 03:29:00,4.89485,4.89541,4.89439,4.89439,9000000.0
2008-03-05 03:30:00,4.89588,4.89588,4.89434,4.8957,17000000.0
2008-03-05 03:31:00,4.89474,4.89551,4.89441,4.8947,7000000.0
2008-03-05 03:32:00,4.89512,4.8959,4.89433,4.89522,15000000.0
2008-03-05 03:33:00,4.89417,4.8955,4.89389,4.8955,14000000.0
2008-03-05 03:34:00,4.89424,4.89509,4.89393,4.89481,13000000.0
2008-03-05 03:35:00,4.89498,4.89568,4.89452,4.89488,9000000.0
2008-03-05 03:36:00,4.89444,4.89564,4.89426,4.89495,13000000.0
2008-03-05 03:37:00,4.89494,4.89501,4.8947,4.89501,13000000.0
2008-03-05 03:38:00,4.89517,4.89525,4.89501,4.89511,14000000.0
2008-03-05 03:39:00,4.89465,4.89485,4.89465,4.89465,11000000.0
2008-03-05 03:40:00,4.89391,4.89547,4.89391,4.89497,12000000.0
2008-03-05 03:41:00,4.89495,4.89617,4.89492,4.895,19000000.0
2008-03-05 03:42:00,4.89448,4.89455,4.89435,4.89435,10000000.0
2008-03-05 03:43:00,4.8945,4.89467,4.8944,4.8944,12000000.0
2008-03-05 03:44:00,4.89492,4.89591,4.89447,4.89497,12000000.0
2008-03-05 03:45:00,4.89538,4.89596,4.89433,4.89438,14000000.0
2008-03-05 03:46:00,4.89483,4.8958,4.89412,4.89427,13000000.0
2008-03-05 03:47:00,4.89586,4.89628,4.8949,4.89628,9000000.0
2008-03-05 03:48:00,4.89657,4.8967,4.89529,4.89552,8000000.0
2008-03-05 03:49:00,4.89606,4.89635,4.89477,4.89515,19000000.0
2008-03-05 03:50:00,4.89633,4.89633,4.89436,4.89436,12000000.0
2008-03-05 03:51:00,4.89583,4.89583,4.89429,4.89467,15000000.0
2008-03-05 03:52:00,4.89479,4.8954,4.89439,4.8954,11000000.0
2008-03-05 03:53:00,4.89464,4.89526,4.89407,4.89504,12000000.0
2008-03-05 03:54:00,4.89397,4.89579,4.89397,4.89579,12000000.0
2008-03-05 03:55:00,4.89473,4.8961,4.89454,4.89499,12000000.0
2008-03-05 03:56:00,4.89591,4.89591,4.8945,4.89455,14000000.0
2008-03-05 03:57:00,4.896,4.896,4.89449,4.89595,15000000.0
2008-03-05 03:58:00,4.89487,4.89589,4.89457,4.89461,12000000.0
2008-03-05 03:59:00,4.89679,4.89679,4.89492,4.89544,17000000.0
2008-03-05 04:00:00,4.89631,4.89631,4.89513,4.89526,14000000.0
2008-03-05 04:01:00,4.8958,4.89658,4.89548,4.89564,13000000.0
2008-03-05 04:02:00,4.8955,4.89681,4.8955,4.89609,16000000.0
2008-03-05 04:03:00,4.89585,4.89673,4.89514,4.89577,14000000.0
2008-03-05 04:04:00,4.89663,4.89683,4.89528,4.89683,19000000.0
2008-03-05 04:05:00,4.89601,4.89726,4.89582,4.89606,12000000.0
2008-03-05 04:06:00,4.89575,4.89704,4.8955,4.89577,18000000.0
2008-03-05 04:07:00,4.89619,4.897,4.89539,4.89606,16000000.0
2008-03-05 04:08:00,4.89617,4.89659,4.89521,4.89521,8000000.0
2008-03-05 04:09:00,4.89475,4.89495,4.89475,4.89495,13000000.0
2008-03-05 04:10:00,4.89604,4.8968,4.89525,4.89525,14000000.0
2008-03-05 04:11:00,4.89554,4.89691,4.8949,4.89555,18000000.0
2008-03-05 04:12:00,4.8965,4.8965,4.89533,4.89582,10000000.0
2008-03-05 04:13:00,4.89579,4.89687,4.89569,4.89687,14000000.0
2008-03-05 04:14:00,4.89553,4.89731,4.89553,4.89564,20000000.0
2008-03-05 04:15:00,4.89698,4.89698,4.89621,4.89687,14000000.0
2008-03-05 04:16:00,4.89656,4.89656,4.89548,4.89548,15000000.0
2008-03-05 04:17:00,4.89598,4.89645,4.89538,4.89598,22000000.0
2008-03-05 04:18:00,4.89594,4.89679,4.8951,4.89628,17000000.0
2008-03-05 04:19:00,4.89505,4.89525,4.89505,4.89525,12000000.0
2008-03-05 04:20:00,4.89595,4.89599,4.89576,4.89588,17000000.0
2008-03-05 04:21:00,4.89605,4.89605,4.89585,4.89585,13000000.0
2008-03-05 04:22:00,4.89689,4.89705,4.89608,4.89705,14000000.0
2008-03-05 04:23:00,4.89689,4.89689,4.89551,4.89666,9000000.0
2008-03-05 04:24:00,4.89579,4.89688,4.89571,4.89594,9000000.0
2008-03-05 04:25:00,4.8954,4.89561,4.89534,4.89542,13000000.0
2008-03-05 04:26:00,4.89614,4.89694,4.89583,4.89583,12000000.0
2008-03-05 04:27:00,4.89652,4.897,4.89541,4.897,16000000.0
2008-03-05 04:28:00,4.89714,4.89714,4.89549,4.89549,11000000.0
2008-03-05 04:29:00,4.89605,4.89605,4.89585,4.89605,20000000.0
2008-03-05 04:30:00,4.89587,4.89609,4.89587,4.89601,16000000.0
2008-03-05 04:31:00,4.89555,4.89555,4.89483,4.89483,12000000.0
2008-03-05 04:32:00,4.89465,4.8949,4.89446,4.89452,11000000.0
2008-03-05 04:33:00,4.8947,4.89484,4.89453,4.89469,14000000.0
2008-03-05 04:34:00,4.89565,4.89585,4.89565,4.89565,11000000.0
2008-03-05 04:35:00,4.89616,4.89639,4.89499,4.89539,14000000.0
2008-03-05 04:36:00,4.89598,4.89633,4.89503,4.89575,11000000.0
2008-03-05 04:37:00,4.89519,4.89529,4.89485,4.89485,15000000.0
2008-03-05 04:38:00,4.89555,4.89555,4.89535,4.89535,7000000.0
2008-03-05 04:39:00,4.8967,4.8967,4.89524,4.89541,19000000.0
2008-03-05 04:40:00,4.89527,4.89635,4.89482,4.89635,14000000.0
2008-03-05 04:41:00,4.89491,4.89625,4.89478,4.89536,12000000.0
2008-03-05 04:42:00,4.89639,4.89639,4.89486,4.8954,11000000.0
2008-03-05 04:43:00,4.89529,4.8966,4.89502,4.8966,15000000.0
2008-03-05 04:44:00,4.89551,4.89616,4.89472,4.89491,13000000.0
2008-03-05 04:45:00,4.89582,4.89653,4.89539,4.89598,19000000.0
2008-03-05 04:46:00,4.8965,4.8965,4.89512,4.89609,14000000.0
2008-03-05 04:47:00,4.89496,4.8959,4.89491,4.89523,7000000.0
2008-03-05 04:48:00,4.89485,4.89643,4.89464,4.89643,14000000.0
2008-03-05 04:49:00,4.89503,4.89617,4.89433,4.89433,12000000.0
2008-03-05 04:50:00,4.8952,4.8952,4.89464,4.89464,9000000.0
2008-03-05 04:51:00,4.89458,4.89462,4.89435,4.89451,16000000.0
2008-03-05 04:52:00,4.89488,4.896,4.89453,4.89495,14000000.0
2008-03-05 04:53:00,4.89538,4.89621,4.89491,4.89606,12000000.0
2008-03-05 04:54:00,4.89469,4.89591,4.89469,4.89591,9000000.0
2008-03-05 04:55:00,4.89613,4.89636,4.89464,4.89464,19000000.0
2008-03-05 04:56:00,4.89581,4.89623,4.8946,4.89538,17000000.0
2008-03-05 04:57:00,4.89479,4.89606,4.89479,4.89552,15000000.0
2008-03-05 04:58:00,4.89527,4.89578,4.89497,4.89497,7000000.0
2008-03-05 04:59:00,4.89446,4.89453,4.89429,4.89446,10000000.0
2008-03-05 05:00:00,4.89436,4.89446,4.89415,4.89443,19000000.0
2008-03-05 05:01:00,4.89568,4.89601,4.8953,4.89601,8000000.0
2008-03-05 05:02:00,4.89526,4.89584,4.89444,4.89444,8000000.0
2008-03-05 05:03:00,4.89579,4.89604,4.89435,4.89483,13000000.0
2008-03-05 05:04:00,4.89513,4.89556,4.89459,4.89487,16000000.0
2008-03-05 05:05:00,4.89475,4.89556,4.89432,4.89436,17000000.0
2008-03-05 05:06:00,4.89455,4.8953,4.89371,4.89425,15000000.0
2008-03-05 05:07:00,4.89388,4.89505,4.8938,4.89505,9000000.0
2008-03-05 05:08:00,4.89362,4.895,4.89362,4.89439,14000000.0
2008-03-05 05:09:00,4.89335,4.89534,4.89335,4.89454,15000000.0
2008-03-05 05:10:00,4.89461,4.89503,4.89402,4.89463,13000000.0
2008-03-05 05:11:00,4.89419,4.89522,4.89406,4.89424,13000000.0
2008-03-05 05:12:00,4.895,4.89561,4.89422,4.89445,15000000.0
2008-03-05 05:13:00,4.89449,4.8954,4.89422,4.89462,14000000.0
2008-03-05 05:14:00,4.8946,4.89535,4.89388,4.89458,13000000.0
2008-03-05 05:15:00,4.895,4.89541,4.89391,4.89535,15000000.0
2008-03-05 05:16:00,4.89533,4.89655,4.89508,4.8964,12000000.0
2008-03-05 05:17:00,4.89551,4.89659,4.89524,4.8953,13000000.0
2008-03-05 05:18:00,4.89609,4.89665,4.89556,4.89616,14000000.0
2008-03-05 05:19:00,4.89564,4.89651,4.89516,4.89651,9000000.0
2008-03-05 05:20:00,4.8969,4.89694,4.89548,4.89552,12000000.0
2008-03-05 05:21:00,4.89578,4.89656,4.89535,4.89656,9000000.0
2008-03-05 05:22:00,4.89485,4.89485,4.89465,4.89477,13000000.0
2008-03-05 05:23:00,4.89573,4.89655,4.89535,4.89655,9000000.0
2008-03-05 05:24:00,4.89508,4.89644,4.89501,4.89536,13000000.0
2008-03-05 05:25:00,4.89646,4.89688,4.89566,4.89566,10000000.0
2008-03-05 05:26:00,4.89575,4.896,4.89545,4.89559,11000000.0
2008-03-05 05:27:00,4.89554,4.89654,4.89531,4.89654,20000000.0
2008-03-05 05:28:00,4.89547,4.89569,4.89537,4.89569,11000000.0
2008-03-05 05:29:00,4.89601,4.89637,4.89484,4.89637,8000000.0
2008-03-05 05:30:00,4.89577,4.89592,4.89522,4.89522,13000000.0
2008-03-05 05:31:00,4.89465,4.89485,4.89465,4.89465,12000000.0
2008-03-05 05:32:00,4.89489,4.89629,4.89489,4.89555,14000000.0
2008-03-05 05:33:00,4.89618,4.89618,4.89514,4.89514,10000000.0
2008-03-05 05:34:00,4.89549,4.89641,4.89514,4.89577,14000000.0
2008-03-05 05:35:00,4.89535,4.89535,4.8949,4.89493,16000000.0
2008-03-05 05:36:00,4.89536,4.89644,4.89504,4.8956,11000000.0
2008-03-05 05:37:00,4.89478,4.89485,4.89465,4.89465,14000000.0
2008-03-05 05:38:00,4.89699,4.89708,4.89523,4.89684,12000000.0
2008-03-05 05:39:00,4.89561,4.89755,4.89561,4.89755,16000000.0
2008-03-05 05:40:00,4.89702,4.8977,4.89654,4.89654,15000000.0
2008-03-05 05:41:00,4.89621,4.89641,4.89617,4.89625,11000000.0
2008-03-05 05:42:00,4.8964,4.89769,4.89608,4.89648,20000000.0
2008-03-05 05:43:00,4.89674,4.89735,4.89569,4.89716,13000000.0
2008-03-05 05:44:00,4.89757,4.89761,4.89679,4.89679,10000000.0
2008-03-05 05:45:00,4.89574,4.8971,4.89574,4.89632,9000000.0
2008-03-05 05:46:00,4.89654,4.89768,4.89601,4.89738,24000000.0
2008-03-05 05:47:00,4.89714,4.8979,4.89605,4.89672,16000000.0
2008-03-05 05:48:00,4.89774,4.89794,4.89684,4.89685,8000000.0
2008-03-05 05:49:00,4.8985,4.8985,4.89745,4.89802,7000000.0
2008-03-05 05:50:00,4.8975,4.89834,4.89711,4.89834,11000000.0
2008-03-05 05:51:00,4.89715,4.89808,4.89658,4.89798,18000000.0
2008-03-05 05:52:00,4.89748,4.89862,4.89724,4.8981,9000000.0
2008-03-05 05:53:00,4.89839,4.89895,4.89732,4.89861,15000000.0
2008-03-05 05:54:00,4.89751,4.89873,4.89751,4.89833,14000000.0
2008-03-05 05:55:00,4.89762,4.89869,4.89694,4.89869,15000000.0
2008-03-05 05:56:00,4.89805,4.8989,4.89745,4.8989,23000000.0
2008-03-05 05:57:00,4.89892,4.8991,4.89719,4.89907,17000000.0
2008-03-05 05:58:00,4.89848,4.89868,4.89755,4.89801,11000000.0
2008-03-05 05:59:00,4.89896,4.89896,4.89758,4.89778,13000000.0
2008-03-05 06:00:00,4.89697,4.89845,4.89697,4.89774,18000000.0
2008-03-05 06:01:00,4.8971,4.89762,4.8971,4.89762,9000000.0
2008-03-05 06:02:00,4.89733,4.89829,4.89688,4.89829,16000000.0
2008-03-05 06:03:00,4.89732,4.89843,4.89686,4.89843,12000000.0
2008-03-05 06:04:00,4.8972,4.89811,4.89646,4.89811,17000000.0
2008-03-05 06:05:00,4.8977,4.89787,4.89698,4.89753,11000000.0
2008-03-05 06:06:00,4.89742,4.8983,4.89665,4.89811,14000000.0
2008-03-05 06:07:00,4.89782,4.89848,4.89723,4.8977,13000000.0
2008-03-05 06:08:00,4.89749,4.89867,4.89728,4.89771,13000000.0
2008-03-05 06:09:00,4.89823,4.89868,4.89717,4.89739,11000000.0
2008-03-05 06:10:00,4.89847,4.89863,4.89765,4.89848,8000000.0
2008-03-05 06:11:00,4.89757,4.89844,4.89699,4.89702,17000000.0
2008-03-05 06:12:00,4.8987,4.8987,4.89691,4.89806,13000000.0
2008-03-05 06:13:00,4.89774,4.89871,4.89706,4.89774,13000000.0
2008-03-05 06:14:00,4.89776,4.89843,4.89749,4.89784,11000000.0
2008-03-05 06:15:00,4.89785,4.89866,4.89732,4.89772,16000000.0
2008-03-05 06:16:00,4.89725,4.89883,4.89725,4.89815,13000000.0
2008-03-05 06:17:00,4.89751,4.89861,4.89725,4.89794,18000000.0
2008-03-05 06:18:00,4.89755,4.89755,4.89708,4.89708,11000000.0
2008-03-05 06:19:00,4.89885,4.89885,4.89781,4.89875,7000000.0
2008-03-05 06:20:00,4.89795,4.89873,4.89707,4.89753,17000000.0
2008-03-05 06:21:00,4.89824,4.8989,4.89755,4.89795,13000000.0
2008-03-05 06:22:00,4.89822,4.89897,4.89784,4.89821,19000000.0
2008-03-05 06:23:00,4.89765,4.89854,4.89716,4.89848,19000000.0
2008-03-05 06:24:00,4.89745,4.89869,4.89735,4.8974,20000000.0
2008-03-05 06:25:00,4.89776,4.89826,4.89726,4.89771,8000000.0
2008-03-05 06:26:00,4.89794,4.89878,4.89723,4.89775,19000000.0
2008-03-05 06:27:00,4.89873,4.89873,4.89777,4.8986,12000000.0
2008-03-05 06:28:00,4.89789,4.89827,4.89732,4.89732,10000000.0
2008-03-05 06:29:00,4.89788,4.89795,4.89775,4.89775,10000000.0
2008-03-05 06:30:00,4.89783,4.89805,4.8978,4.89805,12000000.0
2008-03-05 06:31:00,4.89678,4.89685,4.89665,4.89677,15000000.0
2008-03-05 06:32:00,4.89686,4.897,4.89669,4.8968,11000000.0
2008-03-05 06:33:00,4.89679,4.89695,4.89673,4.89674,13000000.0
2008-03-05 06:34:00,4.89673,4.89693,4.89671,4.89693,7000000.0
2008-03-05 06:35:00,4.89685,4.89698,4.89665,4.89665,11000000.0
2008-03-05 06:36:00,4.8993,4.8993,4.89712,4.89712,7000000.0
2008-03-05 06:37:00,4.89849,4.89849,4.89709,4.89797,9000000.0
2008-03-05 06:38:00,4.89762,4.89824,4.8971,4.8971,11000000.0
2008-03-05 06:39:00,4.8981,4.8981,4.89685,4.89698,14000000.0
2008-03-05 06:40:00,4.89728,4.89766,4.89611,4.89691,12000000.0
2008-03-05 06:41:00,4.89778,4.89814,4.89673,4.89691,17000000.0
2008-03-05 06:42:00,4.89703,4.89725,4.89681,4.89725,13000000.0
2008-03-05 06:43:00,4.89786,4.89786,4.89616,4.8963,11000000.0
2008-03-05 06:44:00,4.89733,4.89834,4.89716,4.8977,15000000.0
2008-03-05 06:45:00,4.89756,4.89853,4.89711,4.89711,10000000.0
2008-03-05 06:46:00,4.89828,4.89848,4.89683,4.89696,14000000.0
2008-03-05 06:47:00,4.8963,4.89645,4.89623,4.89645,10000000.0
2008-03-05 06:48:00,4.89791,4.89854,4.89716,4.89716,13000000.0
2008-03-05 06:49:00,4.89764,4.89832,4.89735,4.89742,15000000.0
2008-03-05 06:50:00,4.89764,4.89766,4.89742,4.89766,16000000.0
2008-03-05 06:51:00,4.89865,4.89865,4.89665,4.89742,14000000.0
2008-03-05 06:52:00,4.8979,4.8982,4.89685,4.89699,10000000.0
2008-03-05 06:53:00,4.89834,4.89834,4.89725,4.89749,12000000.0
2008-03-05 06:54:00,4.89653,4.89829,4.89653,4.89709,14000000.0
2008-03-05 06:55:00,4.89684,4.89813,4.89684,4.89696,18000000.0
2008-03-05 06:56:00,4.89721,4.8988,4.89694,4.89704,19000000.0
2008-03-05 06:57:00,4.89755,4.89832,4.8971,4.89722,8000000.0
2008-03-05 06:58:00,4.89822,4.89822,4.8957,4.89653,10000000.0
2008-03-05 06:59:00,4.89561,4.89763,4.89533,4.89659,17000000.0
2008-03-05 07:00:00,4.89626,4.89764,4.89619,4.89619,11000000.0
2008-03-05 07:01:00,4.89737,4.89755,4.89639,4.89669,11000000.0
2008-03-05 07:02:00,4.8967,4.89741,4.89589,4.89649,13000000.0
2008-03-05 07:03:00,4.89634,4.89678,4.89559,4.89597,12000000.0
2008-03-05 07:04:00,4.89612,4.89668,4.8949,4.89547,18000000.0
2008-03-05 07:05:00,4.89561,4.89603,4.89442,4.89588,12000000.0
2008-03-05 07:06:00,4.89519,4.89622,4.89427,4.89622,15000000.0
2008-03-05 07:07:00,4.89682,4.89682,4.89506,4.89672,11000000.0
2008-03-05 07:08:00,4.89578,4.89638,4.89578,4.89628,9000000.0
2008-03-05 07:09:00,4.89575,4.89626,4.89517,4.89616,15000000.0
2008-03-05 07:10:00,4.89526,4.89606,4.8948,4.89497,19000000.0
2008-03-05 07:11:00,4.89584,4.89617,4.89512,4.89512,9000000.0
2008-03-05 07:12:00,4.89619,4.89625,4.89434,4.89468,12000000.0
2008-03-05 07:13:00,4.89504,4.89554,4.89414,4.89524,19000000.0
2008-03-05 07:14:00,4.89498,4.89639,4.89498,4.89626,8000000.0
2008-03-05 07:15:00,4.89553,4.89687,4.89516,4.89593,16000000.0
2008-03-05 07:16:00,4.89595,4.89657,4.89494,4.89494,18000000.0
2008-03-05 07:17:00,4.89569,4.89641,4.89431,4.89431,22000000.0
2008-03-05 07:18:00,4.89444,4.89534,4.89353,4.89384,16000000.0
2008-03-05 07:19:00,4.89515,4.89588,4.89461,4.8951,17000000.0
2008-03-05 07:20:00,4.89531,4.89607,4.89478,4.89604,14000000.0
2008-03-05 07:21:00,4.89491,4.89555,4.89428,4.89469,16000000.0
2008-03-05 07:22:00,4.89442,4.89516,4.89386,4.89463,14000000.0
2008-03-05 07:23:00,4.89435,4.8955,4.89364,4.89415,17000000.0
2008-03-05 07:24:00,4.8939,4.89426,4.89308,4.89395,9000000.0
2008-03-05 07:25:00,4.89417,4.89468,4.89337,4.8945,13000000.0
2008-03-05 07:26:00,4.89419,4.89419,4.89334,4.89334,13000000.0
2008-03-05 07:27:00,4.89447,4.89489,4.89348,4.89449,7000000.0
2008-03-05 07:28:00,4.89482,4.8952,4.8937,4.89468,18000000.0
2008-03-05 07:29:00,4.89484,4.89535,4.89431,4.89522,8000000.0
2008-03-05 07:30:00,4.89426,4.89479,4.89345,4.89428,16000000.0
2008-03-05 07:31:00,4.89488,4.89515,4.89379,4.89415,15000000.0
2008-03-05 07:32:00,4.89494,4.89582,4.89442,4.89557,13000000.0
2008-03-05 07:33:00,4.895,4.89592,4.895,4.89507,8000000.0
2008-03-05 07:34:00,4.89476,4.89562,4.89475,4.89524,11000000.0
2008-03-05 07:35:00,4.89482,4.89659,4.89482,4.89659,16000000.0
2008-03-05 07:36:00,4.89641,4.89693,4.89542,4.8956,11000000.0
2008-03-05 07:37:00,4.89549,4.89666,4.89434,4.89561,17000000.0
2008-03-05 07:38:00,4.89491,4.89572,4.89365,4.89572,9000000.0
2008-03-05 07:39:00,4.89529,4.8962,4.89467,4.89511,12000000.0
2008-03-05 07:40:00,4.89611,4.89626,4.89507,4.89599,14000000.0
2008-03-05 07:41:00,4.89687,4.89687,4.89551,4.89594,14000000.0
2008-03-05 07:42:00,4.89676,4.89676,4.89523,4.89572,8000000.0
2008-03-05 07:43:00,4.89629,4.89629,4.89494,4.8955,15000000.0
2008-03-05 07:44:00,4.89555,4.89641,4.89502,4.89602,13000000.0
2008-03-05 07:45:00,4.8961,4.89702,4.89515,4.89575,19000000.0
2008-03-05 07:46:00,4.8974,4.89831,4.89586,4.89831,11000000.0
2008-03-05 07:47:00,4.89815,4.89873,4.89675,4.89675,16000000.0
2008-03-05 07:48:00,4.89693,4.89803,4.89693,4.89726,9000000.0
2008-03-05 07:49:00,4.89728,4.89728,4.89671,4.89671,11000000.0
2008-03-05 07:50:00,4.8988,4.8988,4.89757,4.89848,11000000.0
2008-03-05 07:51:00,4.89776,4.89858,4.89729,4.89782,13000000.0
2008-03-05 07:52:00,4.89741,4.89849,4.89681,4.89698,14000000.0
2008-03-05 07:53:00,4.89742,4.89758,4.89642,4.89642,10000000.0
2008-03-05 07:54:00,4.89778,4.89789,4.89616,4.89646,17000000.0
2008-03-05 07:55:00,4.89741,4.89741,4.89581,4.89581,10000000.0
2008-03-05 07:56:00,4.89714,4.89714,4.8953,4.89617,11000000.0
2008-03-05 07:57:00,4.89548,4.8977,4.89548,4.89624,11000000.0
2008-03-05 07:58:00,4.89712,4.89804,4.89678,4.89703,24000000.0
2008-03-05 07:59:00,4.89644,4.89731,4.89606,4.89713,11000000.0
2008-03-05 08:00:00,4.89778,4.89797,4.89679,4.89747,14000000.0
2008-03-05 08:01:00,4.8976,4.89809,4.89692,4.89777,15000000.0
2008-03-05 08:02:00,4.89776,4.89908,4.89703,4.89775,16000000.0
2008-03-05 08:03:00,4.89726,4.89868,4.89725,4.89802,10000000.0
2008-03-05 08:04:00,4.89727,4.89909,4.89727,4.89888,13000000.0
2008-03-05 08:05:00,4.89849,4.89919,4.89751,4.89919,18000000.0
2008-03-05 08:06:00,4.8984,4.89871,4.89741,4.89776,14000000.0
2008-03-05 08:07:00,4.8964,4.89816,4.89624,4.89792,11000000.0
2008-03-05 08:08:00,4.89754,4.89916,4.89723,4.89809,19000000.0
2008-03-05 08:09:00,4.89899,4.89963,4.89853,4.89923,9000000.0
2008-03-05 08:10:00,4.89986,4.90076,4.89922,4.89982,8000000.0
2008-03-05 08:11:00,4.89979,4.90032,4.89891,4.90032,16000000.0
2008-03-05 08:12:00,4.90069,4.90069,4.8987,4.89937,16000000.0
2008-03-05 08:13:00,4.89998,4.90027,4.89884,4.89942,15000000.0
2008-03-05 08:14:00,4.89937,4.90026,4.8986,4.89968,15000000.0
2008-03-05 08:15:00,4.89937,4.89984,4.89813,4.89984,14000000.0
2008-03-05 08:16:00,4.89927,4.90007,4.89848,4.8993,14000000.0
2008-03-05 08:17:00,4.89912,4.89953,4.89815,4.89953,15000000.0
2008-03-05 08:18:00,4.89891,4.90006,4.89858,4.90006,11000000.0
2008-03-05 08:19:00,4.89886,4.89985,4.89844,4.89845,16000000.0
2008-03-05 08:20:00,4.89892,4.89957,4.89848,4.89888,17000000.0
2008-03-05 08:21:00,4.89952,4.89952,4.89813,4.89904,15000000.0
2008-03-05 08:22:00,4.89763,4.89929,4.89763,4.89827,8000000.0
2008-03-05 08:23:00,4.89734,4.89844,4.89691,4.89691,15000000.0
2008-03-05 08:24:00,4.89665,4.89774,4.89654,4.89737,8000000.0
2008-03-05 08:25:00,4.89789,4.89804,4.89608,4.89667,17000000.0
2008-03-05 08:26:00,4.89663,4.89775,4.89631,4.89644,14000000.0
2008-03-05 08:27:00,4.89808,4.89808,4.89603,4.89603,9000000.0
2008-03-05 08:28:00,4.8972,4.89723,4.89593,4.89638,11000000.0
2008-03-05 08:29:00,4.89669,4.89735,4.89621,4.89735,15000000.0
2008-03-05 08:30:00,4.89696,4.89706,4.89606,4.89636,10000000.0
2008-03-05 08:31:00,4.89658,4.89748,4.89605,4.89605,17000000.0
2008-03-05 08:32:00,4.89649,4.8977,4.89636,4.8977,20000000.0
2008-03-05 08:33:00,4.89754,4.89754,4.89629,4.89726,7000000.0
2008-03-05 08:34:00,4.89518,4.89656,4.89508,4.89607,8000000.0
2008-03-05 08:35:00,4.89718,4.89745,4.89631,4.89652,19000000.0
2008-03-05 08:36:00,4.89716,4.89716,4.89373,4.89583,14000000.0
2008-03-05 08:37:00,4.89641,4.89641,4.89446,4.89562,12000000.0
2008-03-05 08:38:00,4.89595,4.89617,4.89443,4.89536,13000000.0
2008-03-05 08:39:00,4.89539,4.89614,4.89452,4.89539,14000000.0
2008-03-05 08:40:00,4.89544,4.89715,4.89496,4.89558,12000000.0
2008-03-05 08:41:00,4.89557,4.89585,4.89421,4.89421,11000000.0
2008-03-05 08:42:00,4.89524,4.89594,4.89448,4.89594,18000000.0
2008-03-05 08:43:00,4.89404,4.89504,4.89404,4.89471,8000000.0
2008-03-05 08:44:00,4.89471,4.89563,4.89407,4.89407,12000000.0
2008-03-05 08:45:00,4.89531,4.89584,4.89437,4.89584,20000000.0
2008-03-05 08:46:00,4.89432,4.89553,4.89432,4.89437,10000000.0
2008-03-05 08:47:00,4.89539,4.8961,4.89482,4.89568,13000000.0
2008-03-05 08:48:00,4.89551,4.89581,4.89392,4.89527,16000000.0
2008-03-05 08:49:00,4.89532,4.89554,4.89271,4.89271,9000000.0
2008-03-05 08:50:00,4.89389,4.8939,4.89273,4.89354,17000000.0
2008-03-05 08:51:00,4.89305,4.89377,4.89223,4.89281,8000000.0
2008-03-05 08:52:00,4.8926,4.89313,4.89156,4.89156,20000000.0
2008-03-05 08:53:00,4.8919,4.89248,4.88945,4.89138,16000000.0
2008-03-05 08:54:00,4.89085,4.89186,4.89065,4.89119,15000000.0
2008-03-05 08:55:00,4.89185,4.89199,4.88955,4.89052,12000000.0
2008-03-05 08:56:00,4.88884,4.89049,4.88857,4.89049,14000000.0
2008-03-05 08:57:00,4.8906,4.89151,4.8903,4.8911,14000000.0
2008-03-05 08:58:00,4.89072,4.89172,4.88955,4.89038,15000000.0
2008-03-05 08:59:00,4.89051,4.89332,4.88986,4.89173,15000000.0
2008-03-05 09:00:00,4.89344,4.89458,4.89266,4.89315,14000000.0
2008-03-05 09:01:00,4.89366,4.89579,4.89333,4.89416,14000000.0
2008-03-05 09:02:00,4.89413,4.8953,4.89388,4.89437,17000000.0
2008-03-05 09:03:00,4.89464,4.89552,4.894,4.89466,16000000.0
2008-03-05 09:04:00,4.89443,4.89563,4.89422,4.89505,10000000.0
2008-03-05 09:05:00,4.8953,4.89691,4.89481,4.89481,14000000.0
2008-03-05 09:06:00,4.89648,4.8971,4.8959,4.8959,14000000.0
2008-03-05 09:07:00,4.89638,4.89684,4.89559,4.89684,9000000.0
2008-03-05 09:08:00,4.89627,4.89682,4.89601,4.8963,17000000.0
2008-03-05 09:09:00,4.89585,4.89698,4.89559,4.89666,9000000.0
2008-03-05 09:10:00,4.89642,4.89714,4.8955,4.8955,12000000.0
2008-03-05 09:11:00,4.89716,4.89951,4.8967,4.89951,15000000.0
2008-03-05 09:12:00,4.89876,4.89953,4.89793,4.89862,14000000.0
2008-03-05 09:13:00,4.89932,4.8996,4.897,4.89864,12000000.0
2008-03-05 09:14:00,4.89872,4.89894,4.89702,4.89848,13000000.0
2008-03-05 09:15:00,4.89732,4.8997,4.89732,4.89875,13000000.0
2008-03-05 09:16:00,4.89859,4.89859,4.89704,4.89704,10000000.0
2008-03-05 09:17:00,4.89718,4.89916,4.89718,4.89841,14000000.0
2008-03-05 09:18:00,4.89953,4.89953,4.8976,4.89774,16000000.0
2008-03-05 09:19:00,4.89751,4.89858,4.8967,4.89711,14000000.0
2008-03-05 09:20:00,4.89685,4.89855,4.8965,4.89855,11000000.0
2008-03-05 09:21:00,4.8983,4.8986,4.89792,4.89825,11000000.0
2008-03-05 09:22:00,4.89753,4.89957,4.89753,4.89927,18000000.0
2008-03-05 09:23:00,4.90004,4.90142,4.8986,4.90043,18000000.0
2008-03-05 09:24:00,4.90135,4.90246,4.90004,4.90246,18000000.0
2008-03-05 09:25:00,4.90106,4.90314,4.90106,4.90232,13000000.0
2008-03-05 09:26:00,4.90282,4.90282,4.90147,4.90208,13000000.0
2008-03-05 09:27:00,4.90239,4.90239,4.90053,4.90166,11000000.0
2008-03-05 09:28:00,4.90105,4.90166,4.90024,4.90081,12000000.0
2008-03-05 09:29:00,4.90229,4.90229,4.89958,4.90007,16000000.0
2008-03-05 09:30:00,4.90003,4.90119,4.90003,4.90119,11000000.0
2008-03-05 09:31:00,4.90107,4.90165,4.90025,4.90161,13000000.0
2008-03-05 09:32:00,4.90114,4.90187,4.9001,4.90091,14000000.0
2008-03-05 09:33:00,4.90053,4.90108,4.89912,4.90062,16000000.0
2008-03-05 09:34:00,4.90014,4.90055,4.89839,4.89898,13000000.0
2008-03-05 09:35:00,4.8992,4.89981,4.89832,4.89918,9000000.0
2008-03-05 09:36:00,4.89888,4.9002,4.89848,4.9002,7000000.0
2008-03-05 09:37:00,4.89897,4.8997,4.89842,4.89952,14000000.0
2008-03-05 09:38:00,4.8998,4.8999,4.89789,4.8999,18000000.0
2008-03-05 09:39:00,4.89849,4.9002,4.89824,4.89984,15000000.0
2008-03-05 09:40:00,4.89978,4.90148,4.89952,4.901,10000000.0
2008-03-05 09:41:00,4.90092,4.90268,4.90077,4.90204,14000000.0
2008-03-05 09:42:00,4.90309,4.90526,4.9016,4.90387,18000000.0
2008-03-05 09:43:00,4.90206,4.90314,4.90117,4.90117,9000000.0
2008-03-05 09:44:00,4.90376,4.90431,4.90256,4.90341,10000000.0
2008-03-05 09:45:00,4.90427,4.90562,4.90292,4.90562,10000000.0
2008-03-05 09:46:00,4.90417,4.90473,4.90028,4.90132,14000000.0
2008-03-05 09:47:00,4.90073,4.90073,4.8997,4.9003,11000000.0
2008-03-05 09:48:00,4.89929,4.90067,4.8988,4.90067,10000000.0
2008-03-05 09:49:00,4.90017,4.90207,4.89914,4.90132,13000000.0
2008-03-05 09:50:00,4.9024,4.90281,4.90043,4.90281,12000000.0
2008-03-05 09:51:00,4.90197,4.90272,4.89991,4.9016,18000000.0
2008-03-05 09:52:00,4.90077,4.90171,4.89988,4.90116,12000000.0
2008-03-05 09:53:00,4.90089,4.90177,4.89881,4.89881,18000000.0
2008-03-05 09:54:00,4.90099,4.90139,4.89798,4.8991,13000000.0
2008-03-05 09:55:00,4.90034,4.90128,4.9001,4.9003,14000000.0
2008-03-05 09:56:00,4.8995,4.90123,4.8995,4.90008,16000000.0
2008-03-05 09:57:00,4.90084,4.90084,4.89907,4.89953,17000000.0
2008-03-05 09:58:00,4.9002,4.9002,4.89833,4.89941,18000000.0
2008-03-05 09:59:00,4.90047,4.90103,4.89979,4.90103,7000000.0
2008-03-05 10:00:00,4.90132,4.90229,4.90075,4.90229,13000000.0
2008-03-05 10:01:00,4.90062,4.90262,4.90057,4.90183,15000000.0
2008-03-05 10:02:00,4.90264,4.90264,4.90121,4.90177,10000000.0
2008-03-05 10:03:00,4.90131,4.90306,4.90131,4.90306,15000000.0
2008-03-05 10:04:00,4.90263,4.90404,4.90162,4.90291,13000000.0
2008-03-05 10:05:00,4.90222,4.90449,4.90222,4.90317,16000000.0
2008-03-05 10:06:00,4.90296,4.90423,4.90225,4.90351,16000000.0
2008-03-05 10:07:00,4.9053,4.90636,4.90359,4.90556,24000000.0
2008-03-05 10:08:00,4.90576,4.90679,4.90523,4.90606,13000000.0
2008-03-05 10:09:00,4.90695,4.908,4.90643,4.90694,17000000.0
2008-03-05 10:10:00,4.90817,4.90966,4.90817,4.90966,14000000.0
2008-03-05 10:11:00,4.90839,4.91042,4.90801,4.9098,14000000.0
2008-03-05 10:12:00,4.90789,4.91071,4.90789,4.91071,9000000.0
2008-03-05 10:13:00,4.90968,4.91024,4.90805,4.90943,13000000.0
2008-03-05 10:14:00,4.90904,4.90999,4.90842,4.90999,10000000.0
2008-03-05 10:15:00,4.90959,4.911,4.90875,4.91032,19000000.0
2008-03-05 10:16:00,4.90955,4.91043,4.90939,4.91037,11000000.0
2008-03-05 10:17:00,4.91036,4.91087,4.90978,4.9106,13000000.0
2008-03-05 10:18:00,4.91029,4.91203,4.90946,4.91203,21000000.0
2008-03-05 10:19:00,4.91116,4.91252,4.90998,4.91067,12000000.0
2008-03-05 10:20:00,4.90932,4.9104,4.90881,4.90932,8000000.0
2008-03-05 10:21:00,4.90886,4.90972,4.90764,4.90921,17000000.0
2008-03-05 10:22:00,4.90882,4.90941,4.90757,4.908,15000000.0
2008-03-05 10:23:00,4.90911,4.90994,4.90851,4.9095,11000000.0
2008-03-05 10:24:00,4.90949,4.91056,4.90783,4.90819,13000000.0
2008-03-05 10:25:00,4.9065,4.90849,4.9065,4.90779,14000000.0
2008-03-05 10:26:00,4.90767,4.90767,4.90639,4.90728,10000000.0
2008-03-05 10:27:00,4.90646,4.90675,4.90529,4.90653,9000000.0
2008-03-05 10:28:00,4.90649,4.90767,4.90581,4.90581,11000000.0
2008-03-05 10:29:00,4.90693,4.90835,4.90642,4.90793,19000000.0
2008-03-05 10:30:00,4.90716,4.90763,4.90559,4.90559,11000000.0
2008-03-05 10:31:00,4.90619,4.9087,4.90619,4.90812,15000000.0
2008-03-05 10:32:00,4.90899,4.90899,4.90719,4.90793,9000000.0
2008-03-05 10:33:00,4.90765,4.90765,4.905,4.90641,16000000.0
2008-03-05 10:34:00,4.90643,4.90741,4.90564,4.90741,11000000.0
2008-03-05 10:35:00,4.90589,4.90692,4.90573,4.90683,9000000.0
2008-03-05 10:36:00,4.90759,4.90823,4.90631,4.90692,13000000.0
2008-03-05 10:37:00,4.90544,4.90699,4.90535,4.90591,14000000.0
2008-03-05 10:38:00,4.90708,4.90746,4.90581,4.90615,7000000.0
2008-03-05 10:39:00,4.90662,4.90859,4.90656,4.90772,12000000.0
2008-03-05 10:40:00,4.90893,4.90973,4.90798,4.90841,17000000.0
2008-03-05 10:41:00,4.90903,4.91037,4.90861,4.90887,15000000.0
2008-03-05 10:42:00,4.90947,4.91004,4.90759,4.90873,13000000.0
2008-03-05 10:43:00,4.90772,4.91025,4.90772,4.90885,15000000.0
2008-03-05 10:44:00,4.90943,4.90943,4.90838,4.90933,11000000.0
2008-03-05 10:45:00,4.90909,4.91071,4.90868,4.90868,17000000.0
2008-03-05 10:46:00,4.90869,4.90977,4.90836,4.90907,9000000.0
2008-03-05 10:47:00,4.90848,4.90943,4.90755,4.90755,9000000.0
2008-03-05 10:48:00,4.90849,4.90849,4.90625,4.90662,11000000.0
2008-03-05 10:49:00,4.9072,4.90737,4.90576,4.90576,11000000.0
2008-03-05 10:50:00,4.9072,4.90779,4.90561,4.90665,16000000.0
2008-03-05 10:51:00,4.90665,4.9074,4.90568,4.9074,21000000.0
2008-03-05 10:52:00,4.90771,4.90771,4.90576,4.9065,8000000.0
2008-03-05 10:53:00,4.9066,4.90798,4.90617,4.90798,12000000.0
2008-03-05 10:54:00,4.90797,4.908,4.90651,4.908,16000000.0
2008-03-05 10:55:00,4.90794,4.90794,4.90541,4.90683,13000000.0
2008-03-05 10:56:00,4.90569,4.9069,4.90537,4.90537,16000000.0
2008-03-05 10:57:00,4.90627,4.90712,4.90456,4.90456,10000000.0
2008-03-05 10:58:00,4.90549,4.90549,4.90282,4.90367,12000000.0
2008-03-05 10:59:00,4.90279,4.90365,4.90242,4.9027,11000000.0
2008-03-05 11:00:00,4.90415,4.90522,4.90331,4.90371,13000000.0
2008-03-05 11:01:00,4.90437,4.90437,4.9024,4.90306,9000000.0
2008-03-05 11:02:00,4.9028,4.90406,4.90227,4.90391,8000000.0
2008-03-05 11:03:00,4.90291,4.90501,4.90267,4.90481,10000000.0
2008-03-05 11:04:00,4.9031,4.90503,4.9031,4.90443,12000000.0
2008-03-05 11:05:00,4.90547,4.90621,4.90461,4.90621,11000000.0
2008-03-05 11:06:00,4.90587,4.90677,4.90522,4.90636,8000000.0
2008-03-05 11:07:00,4.90599,4.90778,4.90545,4.90778,14000000.0
2008-03-05 11:08:00,4.90623,4.90739,4.90585,4.90684,18000000.0
2008-03-05 11:09:00,4.90611,4.9066,4.90503,4.90564,15000000.0
2008-03-05 11:10:00,4.90502,4.90577,4.90425,4.90534,12000000.0
2008-03-05 11:11:00,4.90629,4.9064,4.90428,4.9043,11000000.0
2008-03-05 11:12:00,4.90426,4.90485,4.90344,4.90475,8000000.0
2008-03-05 11:13:00,4.90591,4.9063,4.90463,4.90548,15000000.0
2008-03-05 11:14:00,4.90501,4.90597,4.90419,4.90419,13000000.0
2008-03-05 11:15:00,4.90577,4.90652,4.9047,4.90632,20000000.0
2008-03-05 11:16:00,4.90522,4.90564,4.90476,4.90481,15000000.0
2008-03-05 11:17:00,4.90517,4.90687,4.90495,4.9062,18000000.0
2008-03-05 11:18:00,4.90662,4.90803,4.90655,4.90803,20000000.0
2008-03-05 11:19:00,4.90791,4.90803,4.90659,4.90683,13000000.0
2008-03-05 11:20:00,4.90766,4.90787,4.90622,4.90655,20000000.0
2008-03-05 11:21:00,4.90796,4.90796,4.90631,4.90686,18000000.0
2008-03-05 11:22:00,4.90752,4.90752,4.90588,4.90722,18000000.0
2008-03-05 11:23:00,4.90582,4.90773,4.90582,4.90693,13000000.0
2008-03-05 11:24:00,4.90655,4.90699,4.9058,4.90698,9000000.0
2008-03-05 11:25:00,4.90679,4.90696,4.90572,4.90587,8000000.0
2008-03-05 11:26:00,4.90519,4.90686,4.90519,4.90569,8000000.0
2008-03-05 11:27:00,4.90647,4.90647,4.9048,4.90485,7000000.0
2008-03-05 11:28:00,4.90597,4.90597,4.90416,4.90416,14000000.0
2008-03-05 11:29:00,4.90578,4.90664,4.90511,4.90653,16000000.0
2008-03-05 11:30:00,4.90677,4.90701,4.9054,4.90627,7000000.0
2008-03-05 11:31:00,4.9056,4.90709,4.90536,4.90709,15000000.0
2008-03-05 11:32:00,4.90565,4.90629,4.90497,4.90546,10000000.0
2008-03-05 11:33:00,4.90569,4.90676,4.9049,4.90657,8000000.0
2008-03-05 11:34:00,4.90547,4.90645,4.90458,4.90645,11000000.0
2008-03-05 11:35:00,4.90433,4.90618,4.90393,4.90556,15000000.0
2008-03-05 11:36:00,4.90562,4.90562,4.90346,4.90467,14000000.0
2008-03-05 11:37:00,4.90529,4.90602,4.90485,4.90602,11000000.0
2008-03-05 11:38:00,4.90614,4.90614,4.90488,4.90566,12000000.0
2008-03-05 11:39:00,4.90464,4.90532,4.9034,4.90471,13000000.0
2008-03-05 11:40:00,4.90284,4.90365,4.90216,4.90339,8000000.0
2008-03-05 11:41:00,4.90306,4.90371,4.90203,4.90347,13000000.0
2008-03-05 11:42:00,4.90166,4.90351,4.90166,4.90351,18000000.0
2008-03-05 11:43:00,4.90332,4.90342,4.90212,4.90212,13000000.0
2008-03-05 11:44:00,4.90313,4.90359,4.90234,4.90292,14000000.0
2008-03-05 11:45:00,4.90302,4.90445,4.90249,4.90249,12000000.0
2008-03-05 11:46:00,4.90351,4.90426,4.90271,4.90362,14000000.0
2008-03-05 11:47:00,4.90309,4.90423,4.90293,4.90341,15000000.0
2008-03-05 11:48:00,4.90241,4.90417,4.90231,4.90259,9000000.0
2008-03-05 11:49:00,4.90425,4.90425,4.90225,4.90386,14000000.0
2008-03-05 11:50:00,4.90411,4.90411,4.90259,4.90375,17000000.0
2008-03-05 11:51:00,4.90328,4.90328,4.90208,4.90218,15000000.0
2008-03-05 11:52:00,4.90262,4.90432,4.90262,4.90298,15000000.0
2008-03-05 11:53:00,4.90368,4.90408,4.90209,4.90241,14000000.0
2008-03-05 11:54:00,4.90203,4.90323,4.90183,4.9028,9000000.0
2008-03-05 11:55:00,4.90345,4.90345,4.90176,4.90287,11000000.0
2008-03-05 11:56:00,4.90257,4.9032,4.90192,4.90305,13000000.0
2008-03-05 11:57:00,4.9012,4.90248,4.90078,4.90248,13000000.0
2008-03-05 11:58:00,4.90138,4.90251,4.90074,4.90251,12000000.0
2008-03-05 11:59:00,4.9023,4.9023,4.90092,4.90136,12000000.0
2008-03-05 12:00:00,4.90063,4.90161,4.89994,4.89994,12000000.0
2008-03-05 12:01:00,4.90061,4.90239,4.90034,4.90072,22000000.0
2008-03-05 12:02:00,4.9023,4.9023,4.90086,4.90188,10000000.0
2008-03-05 12:03:00,4.90086,4.90239,4.9008,4.90199,18000000.0
2008-03-05 12:04:00,4.90259,4.90276,4.90138,4.90182,12000000.0
2008-03-05 12:05:00,4.90159,4.90216,4.90045,4.90216,15000000.0
2008-03-05 12:06:00,4.90211,4.90211,4.9002,4.9002,14000000.0
2008-03-05 12:07:00,4.90122,4.90235,4.90046,4.90171,15000000.0
2008-03-05 12:08:00,4.9017,4.9017,4.89973,4.90075,19000000.0
2008-03-05 12:09:00,4.90065,4.90173,4.90002,4.90056,12000000.0
2008-03-05 12:10:00,4.90086,4.90106,4.89959,4.9009,23000000.0
2008-03-05 12:11:00,4.89969,4.90123,4.89962,4.89989,21000000.0
2008-03-05 12:12:00,4.90068,4.90128,4.90012,4.90021,9000000.0
2008-03-05 12:13:00,4.90129,4.90177,4.90005,4.90143,13000000.0
2008-03-05 12:14:00,4.90003,4.90155,4.89979,4.90155,15000000.0
2008-03-05 12:15:00,4.90161,4.90167,4.89903,4.90033,14000000.0
2008-03-05 12:16:00,4.89913,4.89969,4.89774,4.89919,16000000.0
2008-03-05 12:17:00,4.89941,4.89941,4.89656,4.89656,13000000.0
2008-03-05 12:18:00,4.89794,4.90062,4.89739,4.89901,9000000.0
2008-03-05 12:19:00,4.8963,4.8983,4.8962,4.89826,10000000.0
2008-03-05 12:20:00,4.89737,4.89835,4.89715,4.89827,7000000.0
2008-03-05 12:21:00,4.89787,4.89818,4.89694,4.89817,13000000.0
2008-03-05 12:22:00,4.89826,4.89826,4.89689,4.89797,10000000.0
2008-03-05 12:23:00,4.89847,4.89951,4.8981,4.8992,10000000.0
2008-03-05 12:24:00,4.89942,4.89989,4.8982,4.89898,12000000.0
2008-03-05 12:25:00,4.89966,4.89975,4.89846,4.89857,12000000.0
2008-03-05 12:26:00,4.8988,4.90066,4.89862,4.8988,20000000.0
2008-03-05 12:27:00,4.89956,4.90013,4.8989,4.89995,12000000.0
2008-03-05 12:28:00,4.89953,4.90094,4.89949,4.90094,14000000.0
2008-03-05 12:29:00,4.89981,4.90033,4.89938,4.89943,10000000.0
2008-03-05 12:30:00,4.89899,4.90011,4.89835,4.89977,19000000.0
2008-03-05 12:31:00,4.89986,4.89993,4.89827,4.89958,11000000.0
2008-03-05 12:32:00,4.8987,4.89911,4.89797,4.89892,10000000.0
2008-03-05 12:33:00,4.89818,4.89871,4.89739,4.89772,15000000.0
2008-03-05 12:34:00,4.89883,4.89887,4.89761,4.89887,16000000.0
2008-03-05 12:35:00,4.89854,4.89871,4.89733,4.89859,10000000.0
2008-03-05 12:36:00,4.89634,4.89823,4.89634,4.89823,11000000.0
2008-03-05 12:37:00,4.89867,4.89878,4.89765,4.89861,10000000.0
2008-03-05 12:38:00,4.89934,4.89973,4.89698,4.89868,14000000.0
2008-03-05 12:39:00,4.90047,4.90047,4.89872,4.89936,14000000.0
2008-03-05 12:40:00,4.90009,4.90009,4.89821,4.89876,11000000.0
2008-03-05 12:41:00,4.8997,4.90079,4.89839,4.90079,12000000.0
2008-03-05 12:42:00,4.90002,4.90032,4.8991,4.89941,14000000.0
2008-03-05 12:43:00,4.89974,4.9007,4.89943,4.90055,15000000.0
2008-03-05 12:44:00,4.9006,4.90091,4.89962,4.90039,16000000.0
2008-03-05 12:45:00,4.90077,4.9014,4.89989,4.90053,10000000.0
2008-03-05 12:46:00,4.89984,4.90075,4.89907,4.89907,12000000.0
2008-03-05 12:47:00,4.8997,4.90085,4.89922,4.89942,13000000.0
2008-03-05 12:48:00,4.90046,4.90117,4.89953,4.89956,12000000.0
2008-03-05 12:49:00,4.89989,4.90132,4.89989,4.90017,14000000.0
2008-03-05 12:50:00,4.89975,4.90073,4.8995,4.90042,9000000.0
2008-03-05 12:51:00,4.90034,4.90119,4.89968,4.90119,10000000.0
2008-03-05 12:52:00,4.90039,4.90145,4.89957,4.90066,22000000.0
2008-03-05 12:53:00,4.90023,4.90106,4.89895,4.89895,14000000.0
2008-03-05 12:54:00,4.89989,4.9003,4.89864,4.89914,13000000.0
2008-03-05 12:55:00,4.89874,4.89968,4.89792,4.89792,21000000.0
2008-03-05 12:56:00,4.89869,4.89986,4.8984,4.89973,18000000.0
2008-03-05 12:57:00,4.89992,4.89997,4.89863,4.89899,7000000.0
2008-03-05 12:58:00,4.89915,4.89949,4.89797,4.89889,12000000.0
2008-03-05 12:59:00,4.89942,4.89956,4.89816,4.8984,18000000.0
2008-03-05 13:00:00,4.89793,4.89932,4.89747,4.89747,14000000.0
2008-03-05 13:01:00,4.89814,4.89887,4.89814,4.89846,11000000.0
2008-03-05 13:02:00,4.89942,4.89997,4.89852,4.89871,15000000.0
2008-03-05 13:03:00,4.8998,4.90003,4.89793,4.89925,15000000.0
2008-03-05 13:04:00,4.899,4.89981,4.89864,4.8989,16000000.0
2008-03-05 13:05:00,4.89971,4.89983,4.899,4.89923,9000000.0
2008-03-05 13:06:00,4.89925,4.89974,4.89834,4.89871,13000000.0
2008-03-05 13:07:00,4.89917,4.90032,4.8991,4.90032,13000000.0
2008-03-05 13:08:00,4.89926,4.90126,4.89925,4.90124,10000000.0
2008-03-05 13:09:00,4.90164,4.90164,4.90005,4.90007,15000000.0
2008-03-05 13:10:00,4.90149,4.90196,4.90059,4.90111,12000000.0
2008-03-05 13:11:00,4.90144,4.9018,4.90029,4.90029,12000000.0
2008-03-05 13:12:00,4.90112,4.90156,4.89989,4.90024,12000000.0
2008-03-05 13:13:00,4.90004,4.90048,4.89938,4.89986,11000000.0
2008-03-05 13:14:00,4.90156,4.90157,4.89976,4.90048,9000000.0
2008-03-05 13:15:00,4.90056,4.9012,4.89943,4.90056,15000000.0
2008-03-05 13:16:00,4.90124,4.90205,4.90034,4.90035,15000000.0
2008-03-05 13:17:00,4.90048,4.90218,4.90044,4.90126,17000000.0
2008-03-05 13:18:00,4.90084,4.90157,4.90018,4.90067,15000000.0
2008-03-05 13:19:00,4.90108,4.90238,4.90068,4.90189,15000000.0
2008-03-05 13:20:00,4.90114,4.90233,4.90088,4.90233,19000000.0
2008-03-05 13:21:00,4.90127,4.90211,4.90092,4.90099,10000000.0
2008-03-05 13:22:00,4.90197,4.90201,4.90076,4.90186,8000000.0
2008-03-05 13:23:00,4.90204,4.90277,4.90075,4.90075,15000000.0
2008-03-05 13:24:00,4.90133,4.90263,4.9007,4.90255,11000000.0
2008-03-05 13:25:00,4.90244,4.90244,4.90054,4.90099,9000000.0
2008-03-05 13:26:00,4.90143,4.90152,4.90042,4.90126,8000000.0
2008-03-05 13:27:00,4.9017,4.90231,4.90077,4.90231,15000000.0
2008-03-05 13:28:00,4.90206,4.90234,4.90024,4.90204,17000000.0
2008-03-05 13:29:00,4.90109,4.90173,4.90078,4.90173,11000000.0
2008-03-05 13:30:00,4.90174,4.90248,4.90072,4.90139,21000000.0
2008-03-05 13:31:00,4.90121,4.90175,4.90066,4.90106,11000000.0
2008-03-05 13:32:00,4.90168,4.90168,4.90074,4.90095,10000000.0
2008-03-05 13:33:00,4.90092,4.90125,4.89994,4.90041,8000000.0
2008-03-05 13:34:00,4.90149,4.90149,4.89967,4.90023,15000000.0
2008-03-05 13:35:00,4.90042,4.90128,4.89995,4.90014,13000000.0
2008-03-05 13:36:00,4.89936,4.90113,4.89936,4.90029,11000000.0
2008-03-05 13:37:00,4.90003,4.90056,4.89943,4.9,8000000.0
2008-03-05 13:38:00,4.90012,4.90138,4.89963,4.90082,13000000.0
2008-03-05 13:39:00,4.89964,4.90078,4.89923,4.90077,7000000.0
2008-03-05 13:40:00,4.90098,4.90098,4.89965,4.89979,12000000.0
2008-03-05 13:41:00,4.90033,4.90137,4.90017,4.90099,15000000.0
2008-03-05 13:42:00,4.90071,4.90178,4.89986,4.90069,22000000.0
2008-03-05 13:43:00,4.90138,4.90138,4.90005,4.90108,13000000.0
2008-03-05 13:44:00,4.90046,4.90126,4.89965,4.90126,14000000.0
2008-03-05 13:45:00,4.901,4.901,4.90009,4.90009,7000000.0
2008-03-05 13:46:00,4.89985,4.90166,4.89985,4.9008,11000000.0
2008-03-05 13:47:00,4.90154,4.90223,4.90071,4.90208,11000000.0
2008-03-05 13:48:00,4.90038,4.9022,4.90016,4.90195,14000000.0
2008-03-05 13:49:00,4.90184,4.90184,4.89997,4.90124,13000000.0
2008-03-05 13:50:00,4.90036,4.90198,4.89957,4.90138,12000000.0
2008-03-05 13:51:00,4.90042,4.90047,4.89908,4.89915,11000000.0
2008-03-05 13:52:00,4.89908,4.89973,4.89844,4.89913,9000000.0
2008-03-05 13:53:00,4.89897,4.89947,4.89788,4.89947,11000000.0
2008-03-05 13:54:00,4.89932,4.89932,4.89822,4.89901,17000000.0
2008-03-05 13:55:00,4.89869,4.8999,4.89832,4.89847,22000000.0
2008-03-05 13:56:00,4.89996,4.89996,4.89812,4.89865,13000000.0
2008-03-05 13:57:00,4.89862,4.89958,4.89775,4.89883,19000000.0
2008-03-05 13:58:00,4.89666,4.89846,4.89641,4.8974,11000000.0
2008-03-05 13:59:00,4.89626,4.8975,4.89626,4.89626,7000000.0
2008-03-05 14:00:00,4.89788,4.89801,4.89629,4.89799,9000000.0
2008-03-05 14:01:00,4.89737,4.89796,4.89629,4.89796,7000000.0
2008-03-05 14:02:00,4.89786,4.89839,4.89689,4.89839,13000000.0
2008-03-05 14:03:00,4.89829,4.89901,4.89668,4.89785,17000000.0
2008-03-05 14:04:00,4.89911,4.89911,4.89732,4.89884,13000000.0
2008-03-05 14:05:00,4.89768,4.89916,4.89741,4.89916,8000000.0
2008-03-05 14:06:00,4.89856,4.89893,4.89686,4.89795,10000000.0
2008-03-05 14:07:00,4.89735,4.89809,4.89657,4.89657,10000000.0
2008-03-05 14:08:00,4.89756,4.89762,4.89557,4.89636,14000000.0
2008-03-05 14:09:00,4.89713,4.89787,4.89648,4.89683,16000000.0
2008-03-05 14:10:00,4.89727,4.89829,4.89666,4.89826,12000000.0
2008-03-05 14:11:00,4.89715,4.89826,4.89698,4.89773,14000000.0
2008-03-05 14:12:00,4.89839,4.89839,4.89695,4.89718,13000000.0
2008-03-05 14:13:00,4.89734,4.89749,4.89603,4.89649,11000000.0
2008-03-05 14:14:00,4.89714,4.89776,4.89686,4.89732,14000000.0
2008-03-05 14:15:00,4.89738,4.89834,4.89645,4.89834,11000000.0
2008-03-05 14:16:00,4.89829,4.89866,4.89687,4.897,11000000.0
2008-03-05 14:17:00,4.89823,4.89823,4.89642,4.89792,14000000.0
2008-03-05 14:18:00,4.89743,4.89799,4.8968,4.89716,11000000.0
2008-03-05 14:19:00,4.89852,4.89852,4.89666,4.89763,8000000.0
2008-03-05 14:20:00,4.89762,4.89888,4.89758,4.89888,10000000.0
2008-03-05 14:21:00,4.89847,4.89895,4.89715,4.89782,14000000.0
2008-03-05 14:22:00,4.89952,4.89952,4.89743,4.89913,17000000.0
2008-03-05 14:23:00,4.89765,4.89885,4.89722,4.89885,8000000.0
2008-03-05 14:24:00,4.89932,4.89932,4.8974,4.8974,16000000.0
2008-03-05 14:25:00,4.898,4.89902,4.89784,4.89902,11000000.0
2008-03-05 14:26:00,4.89844,4.89916,4.89777,4.89858,14000000.0
2008-03-05 14:27:00,4.89943,4.89943,4.89775,4.89905,8000000.0
2008-03-05 14:28:00,4.8992,4.8992,4.89728,4.89874,11000000.0
2008-03-05 14:29:00,4.89717,4.89858,4.89717,4.89804,11000000.0
2008-03-05 14:30:00,4.89894,4.89913,4.89777,4.89777,14000000.0
2008-03-05 14:31:00,4.89902,4.89902,4.89725,4.89798,15000000.0
2008-03-05 14:32:00,4.89847,4.89891,4.89747,4.8986,9000000.0
2008-03-05 14:33:00,4.89833,4.89857,4.89738,4.89776,12000000.0
2008-03-05 14:34:00,4.89887,4.89899,4.89775,4.89899,12000000.0
2008-03-05 14:35:00,4.89808,4.89894,4.89727,4.89745,18000000.0
2008-03-05 14:36:00,4.89894,4.89896,4.89771,4.89799,12000000.0
2008-03-05 14:37:00,4.89899,4.89903,4.89766,4.89896,12000000.0
2008-03-05 14:38:00,4.89848,4.899,4.89835,4.89899,24000000.0
2008-03-05 14:39:00,4.89821,4.89906,4.89794,4.89799,12000000.0
2008-03-05 14:40:00,4.89758,4.8985,4.89727,4.89772,15000000.0
2008-03-05 14:41:00,4.89768,4.8991,4.89736,4.8991,17000000.0
2008-03-05 14:42:00,4.8988,4.8988,4.89721,4.89879,15000000.0
2008-03-05 14:43:00,4.89875,4.89875,4.89702,4.89702,9000000.0
2008-03-05 14:44:00,4.89815,4.89815,4.89677,4.89707,7000000.0
2008-03-05 14:45:00,4.89767,4.89767,4.8951,4.89712,17000000.0
2008-03-05 14:46:00,4.8955,4.8969,4.8955,4.89576,14000000.0
2008-03-05 14:47:00,4.89608,4.89762,4.89585,4.89701,16000000.0
2008-03-05 14:48:00,4.89586,4.89721,4.89579,4.8962,12000000.0
2008-03-05 14:49:00,4.89684,4.89754,4.89574,4.8969,20000000.0
2008-03-05 14:50:00,4.89575,4.89735,4.89557,4.89735,12000000.0
2008-03-05 14:51:00,4.89643,4.89763,4.8961,4.89652,12000000.0
2008-03-05 14:52:00,4.89609,4.89735,4.89555,4.89648,22000000.0
2008-03-05 14:53:00,4.89613,4.89724,4.89544,4.89544,17000000.0
2008-03-05 14:54:00,4.89589,4.89758,4.89586,4.89631,14000000.0
2008-03-05 14:55:00,4.89698,4.89748,4.89611,4.89671,20000000.0
2008-03-05 14:56:00,4.89698,4.89763,4.89656,4.89705,22000000.0
2008-03-05 14:57:00,4.89707,4.89733,4.89597,4.89698,10000000.0
2008-03-05 14:58:00,4.89587,4.89721,4.89563,4.89563,17000000.0
2008-03-05 14:59:00,4.8963,4.89732,4.89563,4.89732,12000000.0
2008-03-05 15:00:00,4.89613,4.89729,4.89564,4.89685,14000000.0
2008-03-05 15:01:00,4.89608,4.89734,4.89534,4.89534,16000000.0
2008-03-05 15:02:00,4.89542,4.89708,4.89542,4.89685,13000000.0
2008-03-05 15:03:00,4.89629,4.89629,4.8943,4.89434,7000000.0
2008-03-05 15:04:00,4.89542,4.89614,4.8945,4.89614,12000000.0
2008-03-05 15:05:00,4.89621,4.89621,4.89499,4.89571,20000000.0
2008-03-05 15:06:00,4.89621,4.89621,4.89463,4.89499,9000000.0
2008-03-05 15:07:00,4.89411,4.89546,4.89394,4.89415,9000000.0
2008-03-05 15:08:00,4.8957,4.8957,4.89395,4.89469,14000000.0
2008-03-05 15:09:00,4.89494,4.8953,4.89392,4.89453,14000000.0
2008-03-05 15:10:00,4.89531,4.89533,4.89355,4.89444,15000000.0
2008-03-05 15:11:00,4.89475,4.89497,4.89338,4.89488,10000000.0
2008-03-05 15:12:00,4.89564,4.89564,4.89486,4.89519,10000000.0
2008-03-05 15:13:00,4.89457,4.89543,4.89343,4.89384,20000000.0
2008-03-05 15:14:00,4.89503,4.8956,4.89431,4.89496,10000000.0
2008-03-05 15:15:00,4.89422,4.89516,4.89043,4.89087,13000000.0
2008-03-05 15:16:00,4.88998,4.89386,4.88984,4.89293,11000000.0
2008-03-05 15:17:00,4.89225,4.89251,4.89005,4.89249,17000000.0
2008-03-05 15:18:00,4.89217,4.89352,4.89078,4.89352,11000000.0
2008-03-05 15:19:00,4.89444,4.89444,4.89093,4.89387,18000000.0
2008-03-05 15:20:00,4.89438,4.89498,4.89255,4.89255,14000000.0
2008-03-05 15:21:00,4.89295,4.8938,4.89104,4.89226,15000000.0
2008-03-05 15:22:00,4.89419,4.89466,4.89156,4.89201,8000000.0
2008-03-05 15:23:00,4.89155,4.89345,4.89094,4.89126,15000000.0
2008-03-05 15:24:00,4.89146,4.89299,4.89048,4.89197,12000000.0
2008-03-05 15:25:00,4.89227,4.89392,4.89057,4.89057,12000000.0
2008-03-05 15:26:00,4.89138,4.89352,4.88874,4.89083,15000000.0
2008-03-05 15:27:00,4.89174,4.8943,4.88958,4.88958,12000000.0
2008-03-05 15:28:00,4.89424,4.89458,4.8911,4.89192,12000000.0
2008-03-05 15:29:00,4.89215,4.89228,4.88979,4.89132,10000000.0
2008-03-05 15:30:00,4.89156,4.89211,4.88976,4.89211,12000000.0
2008-03-05 15:31:00,4.89137,4.89321,4.89134,4.89162,19000000.0
2008-03-05 15:32:00,4.89224,4.8929,4.89079,4.89278,7000000.0
2008-03-05 15:33:00,4.89148,4.89295,4.89068,4.89187,7000000.0
2008-03-05 15:34:00,4.89209,4.89311,4.8909,4.8931,12000000.0
2008-03-05 15:35:00,4.89157,4.89337,4.89017,4.89121,17000000.0
2008-03-05 15:36:00,4.89093,4.893,4.89093,4.89126,11000000.0
2008-03-05 15:37:00,4.89123,4.89186,4.88924,4.88924,14000000.0
2008-03-05 15:38:00,4.88983,4.89255,4.88718,4.88821,20000000.0
2008-03-05 15:39:00,4.8896,4.89154,4.88783,4.88844,8000000.0
2008-03-05 15:40:00,4.88713,4.89119,4.88683,4.88841,11000000.0
2008-03-05 15:41:00,4.88754,4.89229,4.88658,4.88658,10000000.0
2008-03-05 15:42:00,4.89155,4.8917,4.88511,4.88671,13000000.0
2008-03-05 15:43:00,4.89129,4.89129,4.88389,4.885,14000000.0
2008-03-05 15:44:00,4.88315,4.88538,4.88293,4.88399,8000000.0
2008-03-05 15:45:00,4.88368,4.88613,4.88337,4.88372,10000000.0
2008-03-05 15:46:00,4.88627,4.88743,4.88482,4.88629,12000000.0
2008-03-05 15:47:00,4.88603,4.88673,4.88343,4.88521,18000000.0
2008-03-05 15:48:00,4.88453,4.88453,4.88303,4.8841,9000000.0
2008-03-05 15:49:00,4.8836,4.88536,4.88299,4.88471,14000000.0
2008-03-05 15:50:00,4.8853,4.8853,4.88313,4.88437,18000000.0
2008-03-05 15:51:00,4.88551,4.88551,4.88367,4.88517,8000000.0
2008-03-05 15:52:00,4.88427,4.88519,4.88422,4.88494,11000000.0
2008-03-05 15:53:00,4.8837,4.88513,4.8824,4.88513,15000000.0
2008-03-05 15:54:00,4.88534,4.88534,4.8831,4.88458,9000000.0
2008-03-05 15:55:00,4.88476,4.88482,4.88319,4.88344,9000000.0
2008-03-05 15:56:00,4.88322,4.88437,4.88272,4.88337,11000000.0
2008-03-05 15:57:00,4.88161,4.88333,4.88085,4.88195,15000000.0
2008-03-05 15:58:00,4.88302,4.88314,4.88196,4.88222,13000000.0
2008-03-05 15:59:00,4.8823,4.88381,4.88216,4.88279,15000000.0
2008-03-05 16:00:00,4.88399,4.8841,4.88301,4.88353,11000000.0
2008-03-05 16:01:00,4.88293,4.88426,4.88293,4.88371,14000000.0
2008-03-05 16:02:00,4.88523,4.88662,4.884,4.88658,11000000.0
2008-03-05 16:03:00,4.88475,4.88631,4.88472,4.88597,8000000.0
2008-03-05 16:04:00,4.88571,4.88614,4.88513,4.88609,8000000.0
2008-03-05 16:05:00,4.88498,4.88561,4.8835,4.88394,8000000.0
2008-03-05 16:06:00,4.88501,4.88596,4.88431,4.88515,16000000.0
2008-03-05 16:07:00,4.88428,4.88428,4.88292,4.88345,18000000.0
2008-03-05 16:08:00,4.88387,4.88387,4.88235,4.88284,14000000.0
2008-03-05 16:09:00,4.88408,4.88434,4.88269,4.88275,12000000.0
2008-03-05 16:10:00,4.88393,4.88393,4.88243,4.88314,10000000.0
2008-03-05 16:11:00,4.88168,4.88274,4.88119,4.88119,13000000.0
2008-03-05 16:12:00,4.88273,4.8828,4.88123,4.88236,16000000.0
2008-03-05 16:13:00,4.88276,4.88322,4.88202,4.88284,7000000.0
2008-03-05 16:14:00,4.88445,4.8845,4.88297,4.88298,16000000.0
2008-03-05 16:15:00,4.88393,4.88487,4.88314,4.88402,15000000.0
2008-03-05 16:16:00,4.88405,4.88448,4.88301,4.88357,17000000.0
2008-03-05 16:17:00,4.88471,4.88471,4.88311,4.88435,10000000.0
2008-03-05 16:18:00,4.88445,4.88445,4.88287,4.88414,10000000.0
2008-03-05 16:19:00,4.88362,4.88438,4.88285,4.88438,12000000.0
2008-03-05 16:20:00,4.88369,4.88499,4.88366,4.88499,11000000.0
2008-03-05 16:21:00,4.88382,4.88484,4.88382,4.8842,8000000.0
2008-03-05 16:22:00,4.88419,4.88581,4.88419,4.88429,16000000.0
2008-03-05 16:23:00,4.88551,4.88551,4.88335,4.88428,11000000.0
2008-03-05 16:24:00,4.88255,4.88422,4.88255,4.88301,14000000.0
2008-03-05 16:25:00,4.88251,4.88329,4.88163,4.88322,13000000.0
2008-03-05 16:26:00,4.88333,4.88439,4.88256,4.88285,16000000.0
2008-03-05 16:27:00,4.88397,4.8857,4.88307,4.8857,20000000.0
2008-03-05 16:28:00,4.88384,4.8851,4.88324,4.88374,12000000.0
2008-03-05 16:29:00,4.88367,4.88428,4.88264,4.88385,13000000.0
2008-03-05 16:30:00,4.88429,4.88498,4.88266,4.88498,17000000.0
2008-03-05 16:31:00,4.88509,4.88537,4.88392,4.88491,13000000.0
2008-03-05 16:32:00,4.88507,4.88533,4.88377,4.88377,10000000.0
2008-03-05 16:33:00,4.88524,4.88594,4.88419,4.88448,15000000.0
2008-03-05 16:34:00,4.8859,4.8859,4.88397,4.8843,9000000.0
2008-03-05 16:35:00,4.88446,4.88566,4.88377,4.88566,18000000.0
2008-03-05 16:36:00,4.88585,4.88619,4.88474,4.88619,8000000.0
2008-03-05 16:37:00,4.88545,4.88642,4.88492,4.88621,22000000.0
2008-03-05 16:38:00,4.8862,4.88705,4.8852,4.88663,14000000.0
2008-03-05 16:39:00,4.88514,4.88655,4.88461,4.88553,14000000.0
2008-03-05 16:40:00,4.88547,4.88637,4.8852,4.8852,17000000.0
2008-03-05 16:41:00,4.88666,4.88775,4.88641,4.88775,9000000.0
2008-03-05 16:42:00,4.88777,4.88778,4.8855,4.88763,13000000.0
2008-03-05 16:43:00,4.88671,4.88729,4.88584,4.88584,13000000.0
2008-03-05 16:44:00,4.88607,4.8871,4.88551,4.8871,11000000.0
2008-03-05 16:45:00,4.88603,4.88639,4.884,4.88465,18000000.0
2008-03-05 16:46:00,4.88552,4.88577,4.88434,4.88464,11000000.0
2008-03-05 16:47:00,4.88452,4.88591,4.88415,4.88511,15000000.0
2008-03-05 16:48:00,4.88458,4.88587,4.88457,4.88499,7000000.0
2008-03-05 16:49:00,4.88358,4.88505,4.88334,4.8839,16000000.0
2008-03-05 16:50:00,4.88403,4.88504,4.88363,4.88421,9000000.0
2008-03-05 16:51:00,4.88511,4.88579,4.88326,4.88326,22000000.0
2008-03-05 16:52:00,4.88498,4.88552,4.8842,4.88552,11000000.0
2008-03-05 16:53:00,4.88533,4.88533,4.88343,4.8843,12000000.0
2008-03-05 16:54:00,4.88365,4.88496,4.88322,4.8834,17000000.0
2008-03-05 16:55:00,4.88332,4.88553,4.88332,4.88361,15000000.0
2008-03-05 16:56:00,4.88454,4.88519,4.88404,4.88469,11000000.0
2008-03-05 16:57:00,4.88413,4.88479,4.88397,4.88415,8000000.0
2008-03-05 16:58:00,4.88368,4.8843,4.88215,4.88352,12000000.0
2008-03-05 16:59:00,4.88359,4.88359,4.88088,4.88088,15000000.0
2008-03-05 17:00:00,4.88395,4.88539,4.88205,4.88383,10000000.0
2008-03-05 17:01:00,4.88666,4.88666,4.88499,4.88543,10000000.0
2008-03-05 17:02:00,4.88678,4.88678,4.88535,4.88563,8000000.0
2008-03-05 17:03:00,4.88531,4.88668,4.88531,4.88659,11000000.0
2008-03-05 17:04:00,4.88729,4.88839,4.88571,4.88839,10000000.0
2008-03-05 17:05:00,4.8879,4.88857,4.88591,4.88679,18000000.0
2008-03-05 17:06:00,4.88681,4.88752,4.88646,4.8871,9000000.0
2008-03-05 17:07:00,4.8858,4.88909,4.8858,4.888,20000000.0
2008-03-05 17:08:00,4.88745,4.88848,4.88684,4.8879,11000000.0
2008-03-05 17:09:00,4.88745,4.88886,4.88745,4.88855,14000000.0
2008-03-05 17:10:00,4.88714,4.88781,4.88635,4.88781,10000000.0
2008-03-05 17:11:00,4.88787,4.88803,4.88476,4.88476,12000000.0
2008-03-05 17:12:00,4.88532,4.88774,4.88532,4.88774,7000000.0
2008-03-05 17:13:00,4.88772,4.88936,4.88724,4.88734,13000000.0
2008-03-05 17:14:00,4.88837,4.88901,4.88697,4.88885,13000000.0
2008-03-05 17:15:00,4.88816,4.88918,4.88729,4.88777,12000000.0
2008-03-05 17:16:00,4.88812,4.88985,4.88669,4.889,13000000.0
2008-03-05 17:17:00,4.88943,4.89258,4.88738,4.89018,12000000.0
2008-03-05 17:18:00,4.89139,4.89175,4.88802,4.8904,15000000.0
2008-03-05 17:19:00,4.8907,4.8913,4.88785,4.8913,10000000.0
2008-03-05 17:20:00,4.88896,4.89145,4.88778,4.89145,13000000.0
2008-03-05 17:21:00,4.89152,4.89155,4.88821,4.89101,17000000.0
2008-03-05 17:22:00,4.89003,4.89098,4.88846,4.88924,15000000.0
2008-03-05 17:23:00,4.88832,4.89052,4.88832,4.88895,10000000.0
2008-03-05 17:24:00,4.89069,4.89113,4.88914,4.88914,17000000.0
2008-03-05 17:25:00,4.88979,4.89006,4.8875,4.88771,11000000.0
2008-03-05 17:26:00,4.88938,4.88953,4.8865,4.8865,12000000.0
2008-03-05 17:27:00,4.88545,4.89082,4.88507,4.88684,9000000.0
2008-03-05 17:28:00,4.88666,4.8904,4.88547,4.887,16000000.0
2008-03-05 17:29:00,4.88487,4.88935,4.88486,4.88643,9000000.0
2008-03-05 17:30:00,4.88381,4.88717,4.88179,4.88179,11000000.0
2008-03-05 17:31:00,4.87912,4.87944,4.87651,4.87874,13000000.0
2008-03-05 17:32:00,4.87912,4.88132,4.87814,4.88132,13000000.0
2008-03-05 17:33:00,4.8848,4.88905,4.88194,4.88905,11000000.0
2008-03-05 17:34:00,4.88241,4.8895,4.88213,4.88213,12000000.0
2008-03-05 17:35:00,4.88554,4.88966,4.88369,4.88483,13000000.0
2008-03-05 17:36:00,4.8837,4.889,4.88329,4.889,14000000.0
2008-03-05 17:37:00,4.88379,4.8876,4.88379,4.88445,10000000.0
2008-03-05 17:38:00,4.88414,4.88689,4.88198,4.88198,7000000.0
2008-03-05 17:39:00,4.88634,4.88634,4.87946,4.88098,16000000.0
2008-03-05 17:40:00,4.87973,4.88604,4.87941,4.87941,17000000.0
2008-03-05 17:41:00,4.88463,4.88528,4.87943,4.87943,16000000.0
2008-03-05 17:42:00,4.8808,4.8835,4.87617,4.87673,16000000.0
2008-03-05 17:43:00,4.87463,4.8757,4.87152,4.87233,17000000.0
2008-03-05 17:44:00,4.87185,4.87453,4.87163,4.87453,8000000.0
2008-03-05 17:45:00,4.87416,4.88081,4.87358,4.87815,11000000.0
2008-03-05 17:46:00,4.87603,4.87768,4.87515,4.87752,9000000.0
2008-03-05 17:47:00,4.875,4.87843,4.875,4.87715,19000000.0
2008-03-05 17:48:00,4.87786,4.87962,4.87457,4.87482,16000000.0
2008-03-05 17:49:00,4.8757,4.87982,4.87359,4.87359,15000000.0
2008-03-05 17:50:00,4.88055,4.8806,4.87228,4.87228,11000000.0
2008-03-05 17:51:00,4.87218,4.88113,4.87215,4.88113,9000000.0
2008-03-05 17:52:00,4.87651,4.88108,4.87439,4.88108,11000000.0
2008-03-05 17:53:00,4.87775,4.87999,4.87367,4.87367,9000000.0
2008-03-05 17:54:00,4.87482,4.87858,4.87356,4.87356,10000000.0
2008-03-05 17:55:00,4.87605,4.87932,4.87586,4.87586,10000000.0
2008-03-05 17:56:00,4.87709,4.8806,4.87673,4.87706,16000000.0
2008-03-05 17:57:00,4.87569,4.88062,4.87569,4.87696,14000000.0
2008-03-05 17:58:00,4.8781,4.87999,4.87356,4.87356,24000000.0
2008-03-05 17:59:00,4.8741,4.87721,4.87296,4.8736,11000000.0
2008-03-05 18:00:00,4.87164,4.87531,4.87164,4.87266,10000000.0
2008-03-05 18:01:00,4.87428,4.875,4.87311,4.87447,14000000.0
2008-03-05 18:02:00,4.87426,4.87448,4.87259,4.87259,12000000.0
2008-03-05 18:03:00,4.87274,4.87438,4.87013,4.8726,17000000.0
2008-03-05 18:04:00,4.87263,4.87482,4.87238,4.87367,15000000.0
2008-03-05 18:05:00,4.87488,4.87613,4.87339,4.87493,15000000.0
2008-03-05 18:06:00,4.87428,4.87609,4.87172,4.87172,15000000.0
2008-03-05 18:07:00,4.87184,4.87625,4.87184,4.8741,16000000.0
2008-03-05 18:08:00,4.873,4.87416,4.87273,4.87278,16000000.0
2008-03-05 18:09:00,4.87515,4.87515,4.87274,4.87308,12000000.0
2008-03-05 18:10:00,4.87505,4.8756,4.87301,4.87405,17000000.0
2008-03-05 18:11:00,4.87421,4.87488,4.87253,4.87342,16000000.0
2008-03-05 18:12:00,4.87435,4.87435,4.87081,4.87181,13000000.0
2008-03-05 18:13:00,4.8745,4.87473,4.87154,4.87462,17000000.0
2008-03-05 18:14:00,4.87405,4.87571,4.87147,4.87325,13000000.0
2008-03-05 18:15:00,4.87298,4.87525,4.87127,4.87278,13000000.0
2008-03-05 18:16:00,4.87258,4.87466,4.86744,4.86744,15000000.0
2008-03-05 18:17:00,4.86876,4.87449,4.86767,4.86824,16000000.0
2008-03-05 18:18:00,4.86567,4.87384,4.86567,4.86747,18000000.0
2008-03-05 18:19:00,4.86642,4.87129,4.86642,4.86698,12000000.0
2008-03-05 18:20:00,4.87271,4.87271,4.86501,4.86501,16000000.0
2008-03-05 18:21:00,4.86459,4.87158,4.86261,4.86324,19000000.0
2008-03-05 18:22:00,4.86398,4.87129,4.86294,4.86581,20000000.0
2008-03-05 18:23:00,4.86712,4.87244,4.86511,4.86692,16000000.0
2008-03-05 18:24:00,4.87214,4.87343,4.86719,4.87335,14000000.0
2008-03-05 18:25:00,4.86683,4.87333,4.86683,4.86762,18000000.0
2008-03-05 18:26:00,4.87356,4.8738,4.86794,4.86879,9000000.0
2008-03-05 18:27:00,4.87303,4.87367,4.86746,4.87367,16000000.0
2008-03-05 18:28:00,4.86861,4.87362,4.86836,4.87259,11000000.0
2008-03-05 18:29:00,4.87084,4.87347,4.86798,4.86798,15000000.0
2008-03-05 18:30:00,4.86798,4.87238,4.86758,4.86875,14000000.0
2008-03-05 18:31:00,4.87338,4.87338,4.86792,4.87204,19000000.0
2008-03-05 18:32:00,4.86944,4.87299,4.8694,4.8694,13000000.0
2008-03-05 18:33:00,4.87294,4.87359,4.86912,4.87053,13000000.0
2008-03-05 18:34:00,4.87037,4.87114,4.86762,4.86891,9000000.0
2008-03-05 18:35:00,4.86958,4.87141,4.86744,4.86788,14000000.0
2008-03-05 18:36:00,4.86873,4.86902,4.86704,4.86902,12000000.0
2008-03-05 18:37:00,4.86726,4.86862,4.86639,4.86666,13000000.0
2008-03-05 18:38:00,4.86907,4.86983,4.8659,4.86856,17000000.0
2008-03-05 18:39:00,4.86809,4.87,4.86675,4.86892,18000000.0
2008-03-05 18:40:00,4.86977,4.86977,4.86518,4.86553,14000000.0
2008-03-05 18:41:00,4.86803,4.8697,4.86416,4.8673,18000000.0
2008-03-05 18:42:00,4.86276,4.86941,4.86276,4.86941,14000000.0
2008-03-05 18:43:00,4.86934,4.86935,4.86568,4.86876,14000000.0
2008-03-05 18:44:00,4.8698,4.87048,4.86705,4.86842,12000000.0
2008-03-05 18:45:00,4.86746,4.87076,4.86746,4.86965,17000000.0
2008-03-05 18:46:00,4.86827,4.86991,4.86811,4.86966,15000000.0
2008-03-05 18:47:00,4.86951,4.87118,4.86862,4.87019,16000000.0
2008-03-05 18:48:00,4.87147,4.87147,4.86953,4.87142,11000000.0
2008-03-05 18:49:00,4.86929,4.87071,4.869,4.86963,8000000.0
2008-03-05 18:50:00,4.8702,4.87156,4.86932,4.86992,16000000.0
2008-03-05 18:51:00,4.86993,4.87093,4.86859,4.87026,19000000.0
2008-03-05 18:52:00,4.86923,4.86936,4.86823,4.86891,10000000.0
2008-03-05 18:53:00,4.8699,4.8699,4.86767,4.86767,10000000.0
2008-03-05 18:54:00,4.86756,4.86925,4.86677,4.86774,11000000.0
2008-03-05 18:55:00,4.86852,4.86889,4.86629,4.86629,8000000.0
2008-03-05 18:56:00,4.86951,4.86951,4.86721,4.86879,16000000.0
2008-03-05 18:57:00,4.86689,4.8685,4.86689,4.86723,8000000.0
2008-03-05 18:58:00,4.86741,4.86994,4.86712,4.86737,13000000.0
2008-03-05 18:59:00,4.86672,4.87005,4.86672,4.86885,17000000.0
2008-03-05 19:00:00,4.86897,4.87075,4.86708,4.87075,13000000.0
2008-03-05 19:01:00,4.868,4.87123,4.86751,4.86811,12000000.0
2008-03-05 19:02:00,4.8696,4.87137,4.86797,4.8681,16000000.0
2008-03-05 19:03:00,4.86871,4.87069,4.86695,4.86695,17000000.0
2008-03-05 19:04:00,4.8671,4.87049,4.86695,4.86794,12000000.0
2008-03-05 19:05:00,4.86799,4.86986,4.86691,4.86801,17000000.0
2008-03-05 19:06:00,4.86865,4.86865,4.86696,4.86696,7000000.0
2008-03-05 19:07:00,4.86796,4.86823,4.86593,4.86701,20000000.0
2008-03-05 19:08:00,4.86688,4.86722,4.86501,4.8658,21000000.0
2008-03-05 19:09:00,4.8645,4.8677,4.8645,4.86674,16000000.0
2008-03-05 19:10:00,4.86711,4.8685,4.86598,4.86612,14000000.0
2008-03-05 19:11:00,4.86616,4.86803,4.86616,4.86788,12000000.0
2008-03-05 19:12:00,4.86777,4.86777,4.86554,4.86595,18000000.0
2008-03-05 19:13:00,4.86709,4.86811,4.86689,4.86805,14000000.0
2008-03-05 19:14:00,4.86623,4.86778,4.86619,4.86762,18000000.0
2008-03-05 19:15:00,4.86708,4.86806,4.86655,4.86806,9000000.0
2008-03-05 19:16:00,4.86794,4.86796,4.86551,4.86551,12000000.0
2008-03-05 19:17:00,4.86632,4.86779,4.86597,4.86779,14000000.0
2008-03-05 19:18:00,4.86713,4.86789,4.86569,4.8659,16000000.0
2008-03-05 19:19:00,4.86629,4.86688,4.86597,4.86597,7000000.0
2008-03-05 19:20:00,4.86763,4.86813,4.86691,4.86813,8000000.0
2008-03-05 19:21:00,4.86656,4.86888,4.86656,4.86758,18000000.0
2008-03-05 19:22:00,4.86774,4.86782,4.86635,4.86652,9000000.0
2008-03-05 19:23:00,4.86755,4.86758,4.86582,4.86682,10000000.0
2008-03-05 19:24:00,4.86601,4.86698,4.86555,4.86647,11000000.0
2008-03-05 19:25:00,4.86638,4.86734,4.86534,4.86734,17000000.0
2008-03-05 19:26:00,4.86648,4.86736,4.86601,4.86641,11000000.0
2008-03-05 19:27:00,4.86763,4.86835,4.86624,4.86649,13000000.0
2008-03-05 19:28:00,4.86649,4.8687,4.86639,4.8677,10000000.0
2008-03-05 19:29:00,4.86896,4.86896,4.86712,4.86801,11000000.0
2008-03-05 19:30:00,4.86611,4.8679,4.86611,4.86758,12000000.0
2008-03-05 19:31:00,4.86637,4.86697,4.86568,4.86696,8000000.0
2008-03-05 19:32:00,4.86656,4.86685,4.86587,4.86654,11000000.0
2008-03-05 19:33:00,4.86641,4.86851,4.86511,4.86688,13000000.0
2008-03-05 19:34:00,4.86558,4.86831,4.86482,4.86589,12000000.0
2008-03-05 19:35:00,4.86515,4.86736,4.86505,4.86639,13000000.0
2008-03-05 19:36:00,4.8667,4.8667,4.86539,4.86603,12000000.0
2008-03-05 19:37:00,4.86605,4.8685,4.86605,4.8685,8000000.0
2008-03-05 19:38:00,4.86627,4.86816,4.8659,4.86628,20000000.0
2008-03-05 19:39:00,4.86706,4.86847,4.86557,4.86847,11000000.0
2008-03-05 19:40:00,4.86727,4.86754,4.86597,4.86597,11000000.0
2008-03-05 19:41:00,4.8664,4.86816,4.86585,4.86816,9000000.0
2008-03-05 19:42:00,4.86758,4.86838,4.86627,4.86627,10000000.0
2008-03-05 19:43:00,4.86798,4.86798,4.86609,4.86609,14000000.0
2008-03-05 19:44:00,4.86662,4.86756,4.86641,4.86651,15000000.0
2008-03-05 19:45:00,4.86677,4.86758,4.8659,4.86721,12000000.0
2008-03-05 19:46:00,4.86848,4.86857,4.86663,4.86714,11000000.0
2008-03-05 19:47:00,4.86861,4.86861,4.86718,4.86727,10000000.0
2008-03-05 19:48:00,4.86745,4.86801,4.86585,4.86585,9000000.0
2008-03-05 19:49:00,4.86675,4.86693,4.86556,4.8667,16000000.0
2008-03-05 19:50:00,4.86746,4.86746,4.86619,4.867,10000000.0
2008-03-05 19:51:00,4.86692,4.86777,4.86641,4.86677,11000000.0
2008-03-05 19:52:00,4.86658,4.8679,4.8664,4.86696,19000000.0
2008-03-05 19:53:00,4.86677,4.86805,4.86633,4.86786,19000000.0
2008-03-05 19:54:00,4.86628,4.86791,4.86628,4.86662,14000000.0
2008-03-05 19:55:00,4.86638,4.86696,4.86543,4.86668,16000000.0
2008-03-05 19:56:00,4.86675,4.86751,4.86638,4.86643,12000000.0
2008-03-05 19:57:00,4.86576,4.86733,4.86551,4.86686,14000000.0
2008-03-05 19:58:00,4.86667,4.86772,4.86581,4.86638,13000000.0
2008-03-05 19:59:00,4.86687,4.86759,4.86613,4.86658,10000000.0
2008-03-05 20:00:00,4.86841,4.86841,4.86618,4.86623,15000000.0
2008-03-05 20:01:00,4.86674,4.8675,4.8663,4.86672,14000000.0
2008-03-05 20:02:00,4.86745,4.86758,4.86643,4.86695,8000000.0
2008-03-05 20:03:00,4.86775,4.86802,4.86662,4.86763,13000000.0
2008-03-05 20:04:00,4.86855,4.86855,4.86701,4.86783,12000000.0
2008-03-05 20:05:00,4.86728,4.86728,4.86634,4.86702,11000000.0
2008-03-05 20:06:00,4.86689,4.86723,4.86609,4.86609,10000000.0
2008-03-05 20:07:00,4.86715,4.86814,4.86649,4.86751,13000000.0
2008-03-05 20:08:00,4.86683,4.86784,4.86588,4.86784,16000000.0
2008-03-05 20:09:00,4.86745,4.86773,4.86634,4.86736,17000000.0
2008-03-05 20:10:00,4.8675,4.8675,4.86583,4.86583,10000000.0
2008-03-05 20:11:00,4.86638,4.86737,4.86596,4.86715,13000000.0
2008-03-05 20:12:00,4.86666,4.8672,4.86615,4.86628,15000000.0
2008-03-05 20:13:00,4.86574,4.86759,4.86574,4.86613,13000000.0
2008-03-05 20:14:00,4.86691,4.86721,4.8663,4.86685,8000000.0
2008-03-05 20:15:00,4.86628,4.86767,4.8662,4.86698,10000000.0
2008-03-05 20:16:00,4.86646,4.86749,4.86578,4.86579,14000000.0
2008-03-05 20:17:00,4.86628,4.86731,4.8657,4.86672,13000000.0
2008-03-05 20:18:00,4.86637,4.86803,4.86637,4.86788,7000000.0
2008-03-05 20:19:00,4.86727,4.86776,4.86591,4.86623,11000000.0
2008-03-05 20:20:00,4.86622,4.86691,4.86493,4.86592,19000000.0
2008-03-05 20:21:00,4.86604,4.86673,4.86541,4.86584,11000000.0
2008-03-05 20:22:00,4.86672,4.86672,4.86476,4.86503,11000000.0
2008-03-05 20:23:00,4.86562,4.86646,4.86504,4.86546,13000000.0
2008-03-05 20:24:00,4.86509,4.8666,4.86509,4.8653,9000000.0
2008-03-05 20:25:00,4.86654,4.86759,4.86575,4.86754,18000000.0
2008-03-05 20:26:00,4.86622,4.86633,4.86558,4.86595,7000000.0
2008-03-05 20:27:00,4.86656,4.86656,4.86572,4.86618,9000000.0
2008-03-05 20:28:00,4.86559,4.86684,4.86537,4.86608,13000000.0
2008-03-05 20:29:00,4.86574,4.86647,4.8651,4.86533,14000000.0
2008-03-05 20:30:00,4.86664,4.86673,4.86576,4.86673,16000000.0
2008-03-05 20:31:00,4.86569,4.86718,4.8651,4.86678,22000000.0
2008-03-05 20:32:00,4.86697,4.86743,4.86648,4.86698,12000000.0
2008-03-05 20:33:00,4.86715,4.86794,4.86628,4.86649,13000000.0
2008-03-05 20:34:00,4.86642,4.86831,4.86618,4.86707,15000000.0
2008-03-05 20:35:00,4.86787,4.87027,4.86787,4.87027,16000000.0
2008-03-05 20:36:00,4.86997,4.87119,4.86921,4.87119,15000000.0
2008-03-05 20:37:00,4.87116,4.87116,4.86892,4.87102,14000000.0
2008-03-05 20:38:00,4.86976,4.86994,4.86787,4.86853,13000000.0
2008-03-05 20:39:00,4.87035,4.87051,4.86918,4.87004,18000000.0
2008-03-05 20:40:00,4.86829,4.87058,4.86829,4.87058,14000000.0
2008-03-05 20:41:00,4.86915,4.87075,4.86888,4.87028,18000000.0
2008-03-05 20:42:00,4.87081,4.87168,4.86908,4.87162,12000000.0
2008-03-05 20:43:00,4.87121,4.87148,4.86934,4.86934,18000000.0
2008-03-05 20:44:00,4.86999,4.87058,4.86921,4.87051,18000000.0
2008-03-05 20:45:00,4.86902,4.87099,4.86902,4.86956,11000000.0
2008-03-05 20:46:00,4.87138,4.87138,4.86973,4.87028,18000000.0
2008-03-05 20:47:00,4.87013,4.87353,4.87013,4.87304,20000000.0
2008-03-05 20:48:00,4.87431,4.87431,4.8723,4.87246,17000000.0
2008-03-05 20:49:00,4.87163,4.87388,4.87163,4.87388,16000000.0
2008-03-05 20:50:00,4.87296,4.87545,4.87296,4.87464,8000000.0
2008-03-05 20:51:00,4.87599,4.87599,4.87403,4.87426,8000000.0
2008-03-05 20:52:00,4.87432,4.87499,4.87339,4.87401,12000000.0
2008-03-05 20:53:00,4.87301,4.87365,4.87237,4.87282,16000000.0
2008-03-05 20:54:00,4.87286,4.87371,4.87203,4.87327,15000000.0
2008-03-05 20:55:00,4.87368,4.87511,4.87232,4.87314,16000000.0
2008-03-05 20:56:00,4.87296,4.8733,4.87203,4.87302,7000000.0
2008-03-05 20:57:00,4.87298,4.87316,4.87164,4.87224,14000000.0
2008-03-05 20:58:00,4.87183,4.873,4.8714,4.873,10000000.0
2008-03-05 20:59:00,4.87257,4.87329,4.8712,4.8712,11000000.0
2008-03-05 21:00:00,4.87199,4.87222,4.87056,4.87169,14000000.0
2008-03-05 21:01:00,4.87103,4.87162,4.86997,4.87081,12000000.0
2008-03-05 21:02:00,4.87173,4.87173,4.87007,4.87116,17000000.0
2008-03-05 21:03:00,4.87228,4.87228,4.8708,4.87145,11000000.0
2008-03-05 21:04:00,4.87223,4.87266,4.87129,4.87214,10000000.0
2008-03-05 21:05:00,4.87168,4.87299,4.87168,4.87173,8000000.0
2008-03-05 21:06:00,4.87353,4.87353,4.87197,4.87254,13000000.0
2008-03-05 21:07:00,4.87167,4.87314,4.87167,4.87205,14000000.0
2008-03-05 21:08:00,4.87182,4.87213,4.87053,4.87067,8000000.0
2008-03-05 21:09:00,4.87091,4.87312,4.87046,4.87312,13000000.0
2008-03-05 21:10:00,4.87244,4.87244,4.87104,4.87138,17000000.0
2008-03-05 21:11:00,4.87075,4.87217,4.87075,4.87214,15000000.0
2008-03-05 21:12:00,4.87198,4.87245,4.87122,4.87245,11000000.0
2008-03-05 21:13:00,4.87268,4.87398,4.87189,4.8731,12000000.0
2008-03-05 21:14:00,4.87313,4.87419,4.87259,4.87292,14000000.0
2008-03-05 21:15:00,4.87379,4.87547,4.87367,4.87469,13000000.0
2008-03-05 21:16:00,4.87482,4.87482,4.87291,4.87359,12000000.0
2008-03-05 21:17:00,4.87162,4.87301,4.87154,4.87154,16000000.0
2008-03-05 21:18:00,4.87287,4.87522,4.87287,4.87522,15000000.0
2008-03-05 21:19:00,4.87472,4.87513,4.87339,4.87456,15000000.0
2008-03-05 21:20:00,4.87415,4.8749,4.87363,4.87388,8000000.0
2008-03-05 21:21:00,4.87501,4.87518,4.87379,4.87466,17000000.0
2008-03-05 21:22:00,4.87621,4.87621,4.87388,4.87432,11000000.0
2008-03-05 21:23:00,4.8739,4.87575,4.8739,4.87463,23000000.0
2008-03-05 21:24:00,4.87598,4.87598,4.8742,4.87549,13000000.0
2008-03-05 21:25:00,4.87453,4.87574,4.8745,4.87501,15000000.0
2008-03-05 21:26:00,4.87458,4.87512,4.8737,4.87512,10000000.0
2008-03-05 21:27:00,4.87365,4.87499,4.87333,4.87427,10000000.0
2008-03-05 21:28:00,4.87381,4.87426,4.87313,4.874,13000000.0
2008-03-05 21:29:00,4.87337,4.87412,4.87267,4.87399,10000000.0
2008-03-05 21:30:00,4.87339,4.87452,4.87296,4.8733,16000000.0
2008-03-05 21:31:00,4.874,4.87506,4.87356,4.87484,18000000.0
2008-03-05 21:32:00,4.87418,4.87458,4.87341,4.87398,15000000.0
2008-03-05 21:33:00,4.87374,4.87428,4.87291,4.8742,13000000.0
2008-03-05 21:34:00,4.87308,4.87431,4.87308,4.87389,9000000.0
2008-03-05 21:35:00,4.87437,4.87497,4.87348,4.87497,8000000.0
2008-03-05 21:36:00,4.87524,4.87531,4.87373,4.874,18000000.0
2008-03-05 21:37:00,4.87399,4.87559,4.87357,4.87486,22000000.0
2008-03-05 21:38:00,4.87535,4.87539,4.87448,4.87464,9000000.0
2008-03-05 21:39:00,4.87496,4.87496,4.87351,4.87393,11000000.0
2008-03-05 21:40:00,4.87429,4.87487,4.8737,4.87487,19000000.0
2008-03-05 21:41:00,4.87432,4.87496,4.87333,4.87466,12000000.0
2008-03-05 21:42:00,4.87461,4.87543,4.87461,4.87463,11000000.0
2008-03-05 21:43:00,4.87455,4.87608,4.87455,4.87492,14000000.0
2008-03-05 21:44:00,4.87508,4.87598,4.87441,4.87441,13000000.0
2008-03-05 21:45:00,4.87458,4.8758,4.87458,4.87496,12000000.0
2008-03-05 21:46:00,4.87419,4.87587,4.87409,4.87522,14000000.0
2008-03-05 21:47:00,4.8762,4.87626,4.87449,4.87529,17000000.0
2008-03-05 21:48:00,4.87525,4.87607,4.87483,4.87539,16000000.0
2008-03-05 21:49:00,4.87475,4.87609,4.87475,4.87609,14000000.0
2008-03-05 21:50:00,4.87664,4.87664,4.87526,4.87617,13000000.0
2008-03-05 21:51:00,4.87439,4.87596,4.87426,4.87566,14000000.0
2008-03-05 21:52:00,4.87509,4.87522,4.87394,4.87457,17000000.0
2008-03-05 21:53:00,4.87437,4.87512,4.87366,4.87466,27000000.0
2008-03-05 21:54:00,4.87394,4.87502,4.87383,4.87383,10000000.0
2008-03-05 21:55:00,4.8752,4.87548,4.8732,4.8732,8000000.0
2008-03-05 21:56:00,4.87436,4.87521,4.87358,4.87423,16000000.0
2008-03-05 21:57:00,4.87465,4.87473,4.87283,4.87309,18000000.0
2008-03-05 21:58:00,4.87388,4.87388,4.87192,4.87369,18000000.0
2008-03-05 21:59:00,4.872,4.87426,4.872,4.87401,17000000.0
2008-03-05 22:00:00,4.87305,4.87487,4.87286,4.87487,9000000.0
2008-03-05 22:01:00,4.87393,4.87508,4.87335,4.87377,22000000.0
2008-03-05 22:02:00,4.8736,4.87532,4.87353,4.87532,11000000.0
2008-03-05 22:03:00,4.87431,4.8744,4.87319,4.87365,16000000.0
2008-03-05 22:04:00,4.87311,4.87458,4.87203,4.87324,12000000.0
2008-03-05 22:05:00,4.87347,4.87352,4.87194,4.87306,7000000.0
2008-03-05 22:06:00,4.8727,4.8727,4.86999,4.87101,15000000.0
2008-03-05 22:07:00,4.87077,4.87113,4.86991,4.87012,19000000.0
2008-03-05 22:08:00,4.87015,4.87179,4.87015,4.87153,11000000.0
2008-03-05 22:09:00,4.87169,4.87238,4.87014,4.87238,10000000.0
2008-03-05 22:10:00,4.87252,4.87267,4.87081,4.87083,10000000.0
2008-03-05 22:11:00,4.87122,4.8727,4.87101,4.87159,18000000.0
2008-03-05 22:12:00,4.87358,4.87391,4.87236,4.87391,11000000.0
2008-03-05 22:13:00,4.87298,4.87418,4.87193,4.87256,14000000.0
2008-03-05 22:14:00,4.87342,4.87388,4.87241,4.87315,24000000.0
2008-03-05 22:15:00,4.87155,4.87337,4.87123,4.87276,13000000.0
2008-03-05 22:16:00,4.87209,4.8727,4.87116,4.87194,13000000.0
2008-03-05 22:17:00,4.87231,4.87282,4.87165,4.87165,8000000.0
2008-03-05 22:18:00,4.87246,4.87329,4.87166,4.87166,13000000.0
2008-03-05 22:19:00,4.87252,4.87291,4.87186,4.87205,14000000.0
2008-03-05 22:20:00,4.87331,4.87331,4.87162,4.87162,21000000.0
2008-03-05 22:21:00,4.8715,4.87318,4.8715,4.87209,13000000.0
2008-03-05 22:22:00,4.87126,4.87278,4.87126,4.87151,12000000.0
2008-03-05 22:23:00,4.87224,4.87315,4.87187,4.87303,18000000.0
2008-03-05 22:24:00,4.87346,4.87346,4.87193,4.87193,14000000.0
2008-03-05 22:25:00,4.87279,4.87279,4.87118,4.87245,13000000.0
2008-03-05 22:26:00,4.87133,4.87314,4.87133,4.87314,13000000.0
2008-03-05 22:27:00,4.87245,4.87355,4.87232,4.87355,16000000.0
2008-03-05 22:28:00,4.87261,4.87371,4.87254,4.87371,13000000.0
2008-03-05 22:29:00,4.87239,4.87365,4.87239,4.87365,21000000.0
2008-03-05 22:30:00,4.87334,4.87429,4.87285,4.8741,17000000.0
2008-03-05 22:31:00,4.8723,4.87358,4.87215,4.87358,10000000.0
2008-03-05 22:32:00,4.87234,4.8731,4.87131,4.87279,13000000.0
2008-03-05 22:33:00,4.87282,4.87355,4.87224,4.87346,13000000.0
2008-03-05 22:34:00,4.87184,4.87305,4.8718,4.8718,13000000.0
2008-03-05 22:35:00,4.87257,4.87306,4.87184,4.87223,19000000.0
2008-03-05 22:36:00,4.87258,4.87351,4.87199,4.87349,14000000.0
2008-03-05 22:37:00,4.87286,4.87325,4.87203,4.87325,17000000.0
2008-03-05 22:38:00,4.87329,4.87329,4.8723,4.8727,9000000.0
2008-03-05 22:39:00,4.87231,4.87384,4.87199,4.87352,20000000.0
2008-03-05 22:40:00,4.87197,4.87295,4.8716,4.87288,13000000.0
2008-03-05 22:41:00,4.87219,4.87302,4.87173,4.87283,13000000.0
2008-03-05 22:42:00,4.87354,4.87354,4.87199,4.87199,10000000.0
2008-03-05 22:43:00,4.87191,4.87255,4.87191,4.87251,15000000.0
2008-03-05 22:44:00,4.87199,4.87329,4.87199,4.87329,16000000.0
2008-03-05 22:45:00,4.87295,4.8737,4.87208,4.87351,14000000.0
2008-03-05 22:46:00,4.8727,4.87336,4.87194,4.87252,12000000.0
2008-03-05 22:47:00,4.87253,4.87338,4.87241,4.87269,7000000.0
2008-03-05 22:48:00,4.87359,4.8738,4.87226,4.8738,16000000.0
2008-03-05 22:49:00,4.87386,4.87386,4.87183,4.87183,10000000.0
2008-03-05 22:50:00,4.87295,4.87399,4.87286,4.87394,15000000.0
2008-03-05 22:51:00,4.87348,4.87456,4.87313,4.87456,17000000.0
2008-03-05 22:52:00,4.87423,4.8746,4.87269,4.87269,10000000.0
2008-03-05 22:53:00,4.87393,4.87409,4.87264,4.87304,20000000.0
2008-03-05 22:54:00,4.87435,4.87452,4.87267,4.87335,10000000.0
2008-03-05 22:55:00,4.87273,4.87425,4.87244,4.87244,12000000.0
2008-03-05 22:56:00,4.87222,4.87386,4.87222,4.87325,9000000.0
2008-03-05 22:57:00,4.87311,4.87416,4.87236,4.87236,18000000.0
2008-03-05 22:58:00,4.87327,4.87425,4.87269,4.87339,13000000.0
2008-03-05 22:59:00,4.87371,4.87386,4.87277,4.87335,10000000.0
2008-03-05 23:00:00,4.87245,4.87384,4.87217,4.87226,17000000.0
2008-03-05 23:01:00,4.87344,4.87401,4.87251,4.87379,13000000.0
2008-03-05 23:02:00,4.87323,4.87403,4.87266,4.87403,7000000.0
2008-03-05 23:03:00,4.87389,4.87399,4.8726,4.87288,16000000.0
2008-03-05 23:04:00,4.87393,4.87393,4.87267,4.87267,12000000.0
2008-03-05 23:05:00,4.87399,4.87421,4.8732,4.87421,11000000.0
2008-03-05 23:06:00,4.87386,4.87393,4.87281,4.87393,11000000.0
2008-03-05 23:07:00,4.87239,4.87405,4.87239,4.87278,13000000.0
2008-03-05 23:08:00,4.87183,4.87249,4.87178,4.87238,20000000.0
2008-03-05 23:09:00,4.8733,4.87377,4.87257,4.87346,16000000.0
2008-03-05 23:10:00,4.87274,4.87335,4.87197,4.87197,16000000.0
2008-03-05 23:11:00,4.87323,4.87395,4.87281,4.87388,10000000.0
2008-03-05 23:12:00,4.87344,4.87403,4.87288,4.87348,12000000.0
2008-03-05 23:13:00,4.87383,4.87383,4.87269,4.87299,16000000.0
2008-03-05 23:14:00,4.87269,4.87341,4.8724,4.87297,9000000.0
2008-03-05 23:15:00,4.87344,4.87351,4.87241,4.87278,9000000.0
2008-03-05 23:16:00,4.87346,4.87375,4.87194,4.8722,18000000.0
2008-03-05 23:17:00,4.87289,4.87306,4.8721,4.8721,8000000.0
2008-03-05 23:18:00,4.87248,4.87269,4.87179,4.87217,10000000.0
2008-03-05 23:19:00,4.87161,4.87241,4.87127,4.87198,9000000.0
2008-03-05 23:20:00,4.8718,4.87233,4.87102,4.87182,17000000.0
2008-03-05 23:21:00,4.87237,4.87237,4.87116,4.87231,11000000.0
2008-03-05 23:22:00,4.8717,4.87244,4.8713,4.8713,12000000.0
2008-03-05 23:23:00,4.87144,4.87273,4.87128,4.87159,12000000.0
2008-03-05 23:24:00,4.8727,4.8727,4.87093,4.8719,12000000.0
2008-03-05 23:25:00,4.87143,4.87178,4.87075,4.87136,9000000.0
2008-03-05 23:26:00,4.87131,4.87142,4.87012,4.87116,14000000.0
2008-03-05 23:27:00,4.87041,4.8707,4.86903,4.87014,17000000.0
2008-03-05 23:28:00,4.8708,4.8708,4.86928,4.86928,15000000.0
2008-03-05 23:29:00,4.86884,4.87014,4.86884,4.86899,11000000.0
2008-03-05 23:30:00,4.86876,4.87077,4.86876,4.87077,14000000.0
2008-03-05 23:31:00,4.86974,4.87113,4.86974,4.87085,7000000.0
2008-03-05 23:32:00,4.87125,4.87208,4.87046,4.87046,15000000.0
2008-03-05 23:33:00,4.87206,4.87234,4.87123,4.87189,7000000.0
2008-03-05 23:34:00,4.8714,4.8718,4.87099,4.8711,10000000.0
2008-03-05 23:35:00,4.87222,4.87222,4.87096,4.87125,12000000.0
2008-03-05 23:36:00,4.87125,4.87231,4.87099,4.87142,10000000.0
2008-03-05 23:37:00,4.87193,4.87211,4.87094,4.87106,14000000.0
2008-03-05 23:38:00,4.87087,4.8712,4.87087,4.87099,17000000.0
2008-03-05 23:39:00,4.87165,4.87213,4.87156,4.8718,9000000.0
2008-03-05 23:40:00,4.87161,4.87245,4.87117,4.8721,12000000.0
2008-03-05 23:41:00,4.87096,4.87293,4.87096,4.87178,9000000.0
2008-03-05 23:42:00,4.87268,4.8728,4.87152,4.87174,15000000.0
2008-03-05 23:43:00,4.87223,4.87285,4.87142,4.87142,13000000.0
2008-03-05 23:44:00,4.87197,4.87259,4.87164,4.87164,8000000.0
2008-03-05 23:45:00,4.87242,4.87312,4.87175,4.87261,12000000.0
2008-03-05 23:46:00,4.87284,4.87331,4.87204,4.87224,20000000.0
2008-03-05 23:47:00,4.87274,4.87349,4.87195,4.87322,19000000.0
2008-03-05 23:48:00,4.87235,4.87474,4.87235,4.87448,14000000.0
2008-03-05 23:49:00,4.87301,4.87449,4.87301,4.87337,12000000.0
2008-03-05 23:50:00,4.87465,4.87465,4.87341,4.87361,10000000.0
2008-03-05 23:51:00,4.87323,4.87381,4.87266,4.87346,14000000.0
2008-03-05 23:52:00,4.87405,4.87405,4.87249,4.87356,13000000.0
2008-03-05 23:53:00,4.87369,4.87417,4.87245,4.87245,16000000.0
2008-03-05 23:54:00,4.87415,4.87424,4.87302,4.87381,13000000.0
2008-03-05 23:55:00,4.87216,4.87337,4.87216,4.8724,16000000.0
2008-03-05 23:56:00,4.87327,4.87335,4.87315,4.87315,12000000.0
2008-03-05 23:57:00,4.87293,4.87378,4.8728,4.8733,14000000.0
2008-03-05 23:58:00,4.87341,4.87379,4.87262,4.87291,16000000.0
2008-03-05 23:59:00,4.87413,4.87439,4.87313,4.87379,12000000.0
2008-03-06 00:00:00,4.87297,4.87428,4.87202,4.87405,17000000.0
2008-03-06 00:01:00,4.87455,4.87476,4.87358,4.87366,12000000.0
2008-03-06 00:02:00,4.87383,4.87459,4.87322,4.87322,11000000.0
2008-03-06 00:03:00,4.87406,4.87406,4.87307,4.87363,7000000.0
2008-03-06 00:04:00,4.87391,4.87466,4.87336,4.87351,16000000.0
2008-03-06 00:05:00,4.87343,4.87462,4.87343,4.87462,17000000.0
2008-03-06 00:06:00,4.87412,4.87428,4.87301,4.8734,10000000.0
2008-03-06 00:07:00,4.87388,4.87446,4.87314,4.87314,19000000.0
2008-03-06 00:08:00,4.87271,4.87411,4.87187,4.87264,9000000.0
2008-03-06 00:09:00,4.87166,4.87247,4.87162,4.87186,19000000.0
2008-03-06 00:10:00,4.87256,4.87267,4.87152,4.87193,16000000.0
2008-03-06 00:11:00,4.87198,4.87233,4.87146,4.87204,9000000.0
2008-03-06 00:12:00,4.87176,4.87274,4.87127,4.87127,11000000.0
2008-03-06 00:13:00,4.87144,4.87285,4.87144,4.8724,8000000.0
2008-03-06 00:14:00,4.87145,4.87145,4.87125,4.87125,9000000.0
2008-03-06 00:15:00,4.87369,4.87378,4.87124,4.87312,15000000.0
2008-03-06 00:16:00,4.87293,4.87298,4.87151,4.87261,18000000.0
2008-03-06 00:17:00,4.8723,4.87311,4.87167,4.87167,21000000.0
2008-03-06 00:18:00,4.87272,4.87359,4.87221,4.87336,16000000.0
2008-03-06 00:19:00,4.87343,4.87344,4.87214,4.87309,12000000.0
2008-03-06 00:20:00,4.87309,4.87374,4.873,4.87335,13000000.0
2008-03-06 00:21:00,4.87218,4.87324,4.87139,4.87201,13000000.0
2008-03-06 00:22:00,4.87156,4.87303,4.87156,4.87178,13000000.0
2008-03-06 00:23:00,4.87207,4.8726,4.87157,4.87219,11000000.0
2008-03-06 00:24:00,4.87226,4.87248,4.87118,4.8723,10000000.0
2008-03-06 00:25:00,4.87159,4.87228,4.87126,4.87228,16000000.0
2008-03-06 00:26:00,4.87197,4.87274,4.87171,4.87212,13000000.0
2008-03-06 00:27:00,4.87265,4.87265,4.87181,4.87227,16000000.0
2008-03-06 00:28:00,4.87258,4.8731,4.87157,4.87157,13000000.0
2008-03-06 00:29:00,4.87216,4.87241,4.87107,4.87107,10000000.0
2008-03-06 00:30:00,4.87101,4.87101,4.87069,4.87093,15000000.0
2008-03-06 00:31:00,4.87128,4.87135,4.87115,4.87115,18000000.0
2008-03-06 00:32:00,4.87239,4.87244,4.87048,4.87048,14000000.0
2008-03-06 00:33:00,4.87053,4.87147,4.87001,4.87001,13000000.0
2008-03-06 00:34:00,4.87006,4.87006,4.86846,4.86933,11000000.0
2008-03-06 00:35:00,4.8696,4.87085,4.86897,4.87027,13000000.0
2008-03-06 00:36:00,4.86879,4.86995,4.8685,4.86904,12000000.0
2008-03-06 00:37:00,4.86966,4.86992,4.8689,4.8689,10000000.0
2008-03-06 00:38:00,4.86939,4.86986,4.86835,4.86835,11000000.0
2008-03-06 00:39:00,4.86852,4.86931,4.86775,4.86883,16000000.0
2008-03-06 00:40:00,4.86852,4.86955,4.86844,4.86863,10000000.0
2008-03-06 00:41:00,4.86949,4.86983,4.86846,4.86846,15000000.0
2008-03-06 00:42:00,4.86987,4.86987,4.86865,4.86865,10000000.0
2008-03-06 00:43:00,4.87021,4.87021,4.86888,4.86944,8000000.0
2008-03-06 00:44:00,4.86956,4.87003,4.86919,4.86926,7000000.0
2008-03-06 00:45:00,4.86891,4.86995,4.86876,4.86995,10000000.0
2008-03-06 00:46:00,4.87015,4.87042,4.86871,4.86958,18000000.0
2008-03-06 00:47:00,4.86991,4.87024,4.869,4.86954,18000000.0
2008-03-06 00:48:00,4.87061,4.87098,4.86899,4.8695,15000000.0
2008-03-06 00:49:00,4.86946,4.87042,4.86939,4.87003,19000000.0
2008-03-06 00:50:00,4.87009,4.87029,4.86855,4.87029,15000000.0
2008-03-06 00:51:00,4.87026,4.87045,4.86893,4.86919,12000000.0
2008-03-06 00:52:00,4.87051,4.87051,4.86968,4.86993,15000000.0
2008-03-06 00:53:00,4.8697,4.87052,4.86926,4.87052,9000000.0
2008-03-06 00:54:00,4.87105,4.87105,4.86959,4.86959,17000000.0
2008-03-06 00:55:00,4.86978,4.86978,4.86888,4.86888,11000000.0
2008-03-06 00:56:00,4.87035,4.87085,4.86957,4.87085,23000000.0
2008-03-06 00:57:00,4.87032,4.87032,4.87005,4.87012,11000000.0
2008-03-06 00:58:00,4.87022,4.87063,4.86968,4.87024,11000000.0
2008-03-06 00:59:00,4.87019,4.87061,4.86925,4.86925,11000000.0
2008-03-06 01:00:00,4.87027,4.87048,4.86965,4.87042,14000000.0
2008-03-06 01:01:00,4.86989,4.87123,4.86989,4.87076,9000000.0
2008-03-06 01:02:00,4.87047,4.871,4.86959,4.87064,13000000.0
2008-03-06 01:03:00,4.86988,4.8702,4.86937,4.86937,18000000.0
2008-03-06 01:04:00,4.87104,4.87104,4.86959,4.86959,11000000.0
2008-03-06 01:05:00,4.87028,4.87105,4.86956,4.86956,13000000.0
2008-03-06 01:06:00,4.8703,4.87046,4.8702,4.87025,9000000.0
2008-03-06 01:07:00,4.87042,4.87049,4.87014,4.87036,15000000.0
2008-03-06 01:08:00,4.87005,4.87025,4.87005,4.87005,15000000.0
2008-03-06 01:09:00,4.87024,4.87034,4.87008,4.87008,14000000.0
2008-03-06 01:10:00,4.87035,4.87083,4.8695,4.87011,13000000.0
2008-03-06 01:11:00,4.86915,4.86935,4.86915,4.86935,7000000.0
2008-03-06 01:12:00,4.87079,4.87079,4.86926,4.86943,17000000.0
2008-03-06 01:13:00,4.86966,4.86999,4.86893,4.86987,18000000.0
2008-03-06 01:14:00,4.86995,4.87007,4.86903,4.86946,14000000.0
2008-03-06 01:15:00,4.86858,4.8694,4.86858,4.86905,10000000.0
2008-03-06 01:16:00,4.86899,4.86911,4.86784,4.86853,18000000.0
2008-03-06 01:17:00,4.86806,4.8693,4.86805,4.86879,16000000.0
2008-03-06 01:18:00,4.86818,4.86968,4.86794,4.86794,13000000.0
2008-03-06 01:19:00,4.86875,4.86965,4.86842,4.86894,12000000.0
2008-03-06 01:20:00,4.86919,4.86992,4.86854,4.86941,15000000.0
2008-03-06 01:21:00,4.86893,4.86967,4.86836,4.86927,14000000.0
2008-03-06 01:22:00,4.86891,4.86952,4.86843,4.86902,13000000.0
2008-03-06 01:23:00,4.86931,4.86931,4.86844,4.86844,14000000.0
2008-03-06 01:24:00,4.86935,4.86985,4.86794,4.86794,15000000.0
2008-03-06 01:25:00,4.86935,4.86957,4.86809,4.86814,17000000.0
2008-03-06 01:26:00,4.86777,4.86974,4.86777,4.86958,14000000.0
2008-03-06 01:27:00,4.86957,4.8699,4.86863,4.86863,13000000.0
2008-03-06 01:28:00,4.86909,4.86917,4.86877,4.86877,9000000.0
2008-03-06 01:29:00,4.86976,4.87007,4.86933,4.87007,11000000.0
2008-03-06 01:30:00,4.86985,4.87018,4.86888,4.86888,20000000.0
2008-03-06 01:31:00,4.86983,4.87015,4.86901,4.86901,9000000.0
2008-03-06 01:32:00,4.86964,4.87015,4.8693,4.87005,7000000.0
2008-03-06 01:33:00,4.87074,4.87086,4.86991,4.87042,13000000.0
2008-03-06 01:34:00,4.87056,4.87108,4.87,4.87108,10000000.0
2008-03-06 01:35:00,4.87048,4.87117,4.86979,4.8708,17000000.0
2008-03-06 01:36:00,4.87136,4.87185,4.87031,4.87136,16000000.0
2008-03-06 01:37:00,4.87122,4.87248,4.87078,4.87208,13000000.0
2008-03-06 01:38:00,4.87225,4.873,4.87115,4.87115,15000000.0
2008-03-06 01:39:00,4.87173,4.8728,4.87073,4.87179,13000000.0
2008-03-06 01:40:00,4.87116,4.87212,4.87084,4.87084,14000000.0
2008-03-06 01:41:00,4.87123,4.87123,4.86965,4.87039,12000000.0
2008-03-06 01:42:00,4.87062,4.87171,4.87062,4.87079,14000000.0
2008-03-06 01:43:00,4.87015,4.87091,4.87015,4.87091,18000000.0
2008-03-06 01:44:00,4.8713,4.87153,4.87062,4.87121,12000000.0
2008-03-06 01:45:00,4.87157,4.87187,4.87034,4.87128,19000000.0
2008-03-06 01:46:00,4.87195,4.87275,4.87059,4.87059,15000000.0
2008-03-06 01:47:00,4.8713,4.87151,4.87096,4.87112,10000000.0
2008-03-06 01:48:00,4.87214,4.87221,4.87058,4.87156,14000000.0
2008-03-06 01:49:00,4.87133,4.87206,4.87046,4.87109,16000000.0
2008-03-06 01:50:00,4.87094,4.87203,4.87078,4.87126,18000000.0
2008-03-06 01:51:00,4.87106,4.87179,4.87026,4.87085,16000000.0
2008-03-06 01:52:00,4.87096,4.87128,4.87024,4.87049,10000000.0
2008-03-06 01:53:00,4.87067,4.8707,4.86896,4.8703,15000000.0
2008-03-06 01:54:00,4.87032,4.87048,4.86914,4.86927,14000000.0
2008-03-06 01:55:00,4.86978,4.87006,4.8686,4.8686,14000000.0
2008-03-06 01:56:00,4.86946,4.86956,4.86832,4.86886,8000000.0
2008-03-06 01:57:00,4.86786,4.86963,4.86786,4.86842,10000000.0
2008-03-06 01:58:00,4.86912,4.86979,4.86882,4.86949,21000000.0
2008-03-06 01:59:00,4.87007,4.87028,4.86882,4.86883,16000000.0
2008-03-06 02:00:00,4.86886,4.86957,4.86865,4.86902,11000000.0
2008-03-06 02:01:00,4.86868,4.87012,4.86868,4.86953,11000000.0
2008-03-06 02:02:00,4.87024,4.87024,4.86894,4.86894,13000000.0
2008-03-06 02:03:00,4.87005,4.87017,4.86902,4.86965,8000000.0
2008-03-06 02:04:00,4.86976,4.87022,4.86867,4.87001,18000000.0
2008-03-06 02:05:00,4.86988,4.87027,4.86877,4.86978,14000000.0
2008-03-06 02:06:00,4.86996,4.87,4.86818,4.86885,18000000.0
2008-03-06 02:07:00,4.86896,4.86903,4.86755,4.86858,12000000.0
2008-03-06 02:08:00,4.86812,4.8689,4.86753,4.868,12000000.0
2008-03-06 02:09:00,4.86715,4.86955,4.86715,4.86885,11000000.0
2008-03-06 02:10:00,4.86807,4.86879,4.86788,4.86874,10000000.0
2008-03-06 02:11:00,4.86911,4.86911,4.86816,4.86834,16000000.0
2008-03-06 02:12:00,4.86814,4.86956,4.8681,4.86956,17000000.0
2008-03-06 02:13:00,4.86855,4.86904,4.86733,4.86733,9000000.0
2008-03-06 02:14:00,4.86769,4.86896,4.86725,4.86726,16000000.0
2008-03-06 02:15:00,4.86815,4.86898,4.86742,4.86742,15000000.0
2008-03-06 02:16:00,4.86861,4.869,4.86775,4.869,16000000.0
2008-03-06 02:17:00,4.86832,4.86901,4.86701,4.86701,14000000.0
2008-03-06 02:18:00,4.8679,4.8683,4.8667,4.8667,16000000.0
2008-03-06 02:19:00,4.868,4.86835,4.8671,4.86741,11000000.0
2008-03-06 02:20:00,4.86707,4.86865,4.86707,4.86787,10000000.0
2008-03-06 02:21:00,4.8684,4.86969,4.86784,4.86796,18000000.0
2008-03-06 02:22:00,4.86842,4.86988,4.86775,4.86862,15000000.0
2008-03-06 02:23:00,4.86856,4.86915,4.86725,4.86767,16000000.0
2008-03-06 02:24:00,4.8693,4.86963,4.86773,4.86806,12000000.0
2008-03-06 02:25:00,4.86877,4.86975,4.86764,4.8692,18000000.0
2008-03-06 02:26:00,4.86836,4.86945,4.86766,4.86766,8000000.0
2008-03-06 02:27:00,4.86826,4.86873,4.86736,4.86848,12000000.0
2008-03-06 02:28:00,4.86788,4.8692,4.86781,4.86822,15000000.0
2008-03-06 02:29:00,4.86912,4.86912,4.86752,4.8687,15000000.0
2008-03-06 02:30:00,4.86793,4.86911,4.86783,4.86839,19000000.0
2008-03-06 02:31:00,4.86834,4.86898,4.8675,4.86858,13000000.0
2008-03-06 02:32:00,4.86868,4.86974,4.86813,4.86838,17000000.0
2008-03-06 02:33:00,4.86884,4.86955,4.86832,4.86955,10000000.0
2008-03-06 02:34:00,4.86911,4.86969,4.8686,4.86969,11000000.0
2008-03-06 02:35:00,4.8685,4.86964,4.86831,4.86883,14000000.0
2008-03-06 02:36:00,4.86917,4.86966,4.86797,4.86888,13000000.0
2008-03-06 02:37:00,4.86931,4.86971,4.8686,4.8686,9000000.0
2008-03-06 02:38:00,4.86839,4.87001,4.8683,4.8683,12000000.0
2008-03-06 02:39:00,4.86945,4.86954,4.86884,4.86911,11000000.0
2008-03-06 02:40:00,4.86849,4.86968,4.86849,4.86882,19000000.0
2008-03-06 02:41:00,4.86887,4.8691,4.86887,4.86893,12000000.0
2008-03-06 02:42:00,4.86813,4.86883,4.86813,4.86883,11000000.0
2008-03-06 02:43:00,4.86951,4.86951,4.8682,4.86863,12000000.0
2008-03-06 02:44:00,4.86848,4.86891,4.86828,4.86828,9000000.0
2008-03-06 02:45:00,4.86815,4.86874,4.86739,4.86836,13000000.0
2008-03-06 02:46:00,4.86828,4.86828,4.86706,4.86754,11000000.0
2008-03-06 02:47:00,4.86732,4.86825,4.86721,4.868,10000000.0
2008-03-06 02:48:00,4.86711,4.86806,4.86694,4.86804,11000000.0
2008-03-06 02:49:00,4.86807,4.86867,4.86773,4.86866,10000000.0
2008-03-06 02:50:00,4.86851,4.86906,4.86781,4.86898,17000000.0
2008-03-06 02:51:00,4.86746,4.86882,4.86709,4.86782,15000000.0
2008-03-06 02:52:00,4.86789,4.86789,4.86712,4.86742,13000000.0
2008-03-06 02:53:00,4.86792,4.86812,4.86658,4.86658,12000000.0
2008-03-06 02:54:00,4.86761,4.86809,4.86662,4.86668,13000000.0
2008-03-06 02:55:00,4.86802,4.86802,4.86618,4.86722,13000000.0
2008-03-06 02:56:00,4.86684,4.86757,4.86606,4.86676,13000000.0
2008-03-06 02:57:00,4.86687,4.86769,4.86648,4.8676,10000000.0
2008-03-06 02:58:00,4.86706,4.86724,4.86698,4.86706,15000000.0
2008-03-06 02:59:00,4.8677,4.86828,4.86704,4.86758,12000000.0
2008-03-06 03:00:00,4.86746,4.86826,4.86695,4.86793,17000000.0
2008-03-06 03:01:00,4.86727,4.86854,4.86678,4.86854,9000000.0
2008-03-06 03:02:00,4.86825,4.86825,4.86688,4.86719,15000000.0
2008-03-06 03:03:00,4.86754,4.86757,4.86722,4.86724,14000000.0
2008-03-06 03:04:00,4.86826,4.86826,4.86757,4.86796,11000000.0
2008-03-06 03:05:00,4.86748,4.86844,4.86689,4.8675,12000000.0
2008-03-06 03:06:00,4.86718,4.86778,4.86672,4.86745,12000000.0
2008-03-06 03:07:00,4.86716,4.86862,4.86716,4.86752,18000000.0
2008-03-06 03:08:00,4.86755,4.86775,4.86755,4.86767,9000000.0
2008-03-06 03:09:00,4.86807,4.86855,4.8677,4.86826,9000000.0
2008-03-06 03:10:00,4.86754,4.86886,4.86729,4.86851,11000000.0
2008-03-06 03:11:00,4.86838,4.86865,4.8675,4.86849,16000000.0
2008-03-06 03:12:00,4.86746,4.86847,4.86726,4.86726,8000000.0
2008-03-06 03:13:00,4.86807,4.86807,4.8677,4.86772,12000000.0
2008-03-06 03:14:00,4.86851,4.86895,4.86784,4.8682,16000000.0
2008-03-06 03:15:00,4.86844,4.86909,4.86804,4.86859,10000000.0
2008-03-06 03:16:00,4.86798,4.86931,4.86798,4.8682,16000000.0
2008-03-06 03:17:00,4.86863,4.86934,4.86817,4.86843,16000000.0
2008-03-06 03:18:00,4.86855,4.86855,4.86835,4.86835,9000000.0
2008-03-06 03:19:00,4.86835,4.86856,4.86835,4.86843,10000000.0
2008-03-06 03:20:00,4.86862,4.86932,4.8678,4.86794,20000000.0
2008-03-06 03:21:00,4.86775,4.86811,4.86775,4.8679,18000000.0
2008-03-06 03:22:00,4.86759,4.86908,4.86753,4.86782,15000000.0
2008-03-06 03:23:00,4.86754,4.86811,4.86744,4.86811,15000000.0
2008-03-06 03:24:00,4.8693,4.8693,4.8678,4.86913,12000000.0
2008-03-06 03:25:00,4.86861,4.86932,4.86793,4.8684,15000000.0
2008-03-06 03:26:00,4.86777,4.86853,4.86777,4.86834,19000000.0
2008-03-06 03:27:00,4.86865,4.86865,4.86845,4.86865,8000000.0
2008-03-06 03:28:00,4.86855,4.86859,4.86834,4.86839,13000000.0
2008-03-06 03:29:00,4.86832,4.86852,4.86829,4.86852,9000000.0
2008-03-06 03:30:00,4.8688,4.86918,4.86784,4.869,17000000.0
2008-03-06 03:31:00,4.86816,4.86888,4.86795,4.86811,7000000.0
2008-03-06 03:32:00,4.86958,4.86958,4.86805,4.86884,15000000.0
2008-03-06 03:33:00,4.86818,4.86959,4.86818,4.86891,14000000.0
2008-03-06 03:34:00,4.86922,4.86956,4.86812,4.86813,13000000.0
2008-03-06 03:35:00,4.86794,4.86953,4.86794,4.86903,9000000.0
2008-03-06 03:36:00,4.86894,4.86966,4.8685,4.86856,13000000.0
2008-03-06 03:37:00,4.86889,4.86893,4.86817,4.86817,13000000.0
2008-03-06 03:38:00,4.86869,4.86983,4.86858,4.86892,14000000.0
2008-03-06 03:39:00,4.86836,4.86979,4.86836,4.86979,11000000.0
2008-03-06 03:40:00,4.86887,4.86955,4.86795,4.86795,12000000.0
2008-03-06 03:41:00,4.86892,4.86892,4.86809,4.86809,19000000.0
2008-03-06 03:42:00,4.86834,4.86956,4.86807,4.86889,10000000.0
2008-03-06 03:43:00,4.86819,4.86958,4.86804,4.86804,12000000.0
2008-03-06 03:44:00,4.8697,4.8697,4.86835,4.86931,12000000.0
2008-03-06 03:45:00,4.86901,4.8698,4.86832,4.86919,14000000.0
2008-03-06 03:46:00,4.86863,4.87023,4.86861,4.86861,13000000.0
2008-03-06 03:47:00,4.87019,4.87019,4.86862,4.86862,9000000.0
2008-03-06 03:48:00,4.86835,4.86852,4.86824,4.86838,8000000.0
2008-03-06 03:49:00,4.86823,4.86973,4.86823,4.86898,19000000.0
2008-03-06 03:50:00,4.86859,4.86988,4.86822,4.86835,12000000.0
2008-03-06 03:51:00,4.86883,4.86914,4.86805,4.8684,15000000.0
2008-03-06 03:52:00,4.86835,4.86888,4.8672,4.8672,11000000.0
2008-03-06 03:53:00,4.86839,4.86849,4.86749,4.86822,12000000.0
2008-03-06 03:54:00,4.86802,4.86867,4.86698,4.86705,12000000.0
2008-03-06 03:55:00,4.86717,4.86797,4.86689,4.86689,12000000.0
2008-03-06 03:56:00,4.86882,4.86882,4.86729,4.8673,14000000.0
2008-03-06 03:57:00,4.86851,4.86851,4.86717,4.86717,15000000.0
2008-03-06 03:58:00,4.86718,4.86892,4.86716,4.86797,12000000.0
2008-03-06 03:59:00,4.8685,4.8691,4.86758,4.86819,17000000.0
2008-03-06 04:00:00,4.86838,4.86903,4.86743,4.86759,14000000.0
2008-03-06 04:01:00,4.86841,4.86867,4.86745,4.86793,13000000.0
2008-03-06 04:02:00,4.8688,4.86921,4.86785,4.86821,16000000.0
2008-03-06 04:03:00,4.86855,4.8692,4.86797,4.86797,14000000.0
2008-03-06 04:04:00,4.86881,4.86915,4.86821,4.86866,19000000.0
2008-03-06 04:05:00,4.86787,4.869,4.86755,4.86817,12000000.0
2008-03-06 04:06:00,4.86895,4.86959,4.86808,4.86881,18000000.0
2008-03-06 04:07:00,4.86779,4.86884,4.86777,4.86817,16000000.0
2008-03-06 04:08:00,4.86781,4.86845,4.86738,4.8682,8000000.0
2008-03-06 04:09:00,4.86712,4.86739,4.86707,4.86739,13000000.0
2008-03-06 04:10:00,4.86821,4.86865,4.86714,4.86714,14000000.0
2008-03-06 04:11:00,4.86819,4.86867,4.86695,4.86786,18000000.0
2008-03-06 04:12:00,4.86748,4.86816,4.86707,4.86772,10000000.0
2008-03-06 04:13:00,4.86801,4.86801,4.86716,4.86768,14000000.0
2008-03-06 04:14:00,4.86675,4.86675,4.86655,4.86655,20000000.0
2008-03-06 04:15:00,4.86675,4.86675,4.86655,4.86667,14000000.0
2008-03-06 04:16:00,4.8676,4.86837,4.86729,4.86729,15000000.0
2008-03-06 04:17:00,4.8671,4.86774,4.86646,4.86719,22000000.0
2008-03-06 04:18:00,4.867,4.86813,4.867,4.86764,17000000.0
2008-03-06 04:19:00,4.86705,4.86828,4.86672,4.86676,12000000.0
2008-03-06 04:20:00,4.86856,4.86856,4.86711,4.8681,17000000.0
2008-03-06 04:21:00,4.86731,4.86911,4.86731,4.86775,13000000.0
2008-03-06 04:22:00,4.8671,4.86842,4.8671,4.86804,14000000.0
2008-03-06 04:23:00,4.86875,4.86875,4.86733,4.86737,9000000.0
2008-03-06 04:24:00,4.86787,4.86794,4.867,4.867,9000000.0
2008-03-06 04:25:00,4.86717,4.86856,4.86717,4.86856,13000000.0
2008-03-06 04:26:00,4.86837,4.86839,4.86761,4.86784,12000000.0
2008-03-06 04:27:00,4.86901,4.86901,4.86755,4.86774,16000000.0
2008-03-06 04:28:00,4.86866,4.86887,4.86793,4.86842,11000000.0
2008-03-06 04:29:00,4.86941,4.86941,4.86779,4.86858,20000000.0
2008-03-06 04:30:00,4.86943,4.86943,4.86809,4.86891,16000000.0
2008-03-06 04:31:00,4.86901,4.86976,4.86799,4.86886,12000000.0
2008-03-06 04:32:00,4.86842,4.86948,4.86779,4.86779,11000000.0
2008-03-06 04:33:00,4.86849,4.86974,4.86757,4.86881,14000000.0
2008-03-06 04:34:00,4.86881,4.86931,4.86842,4.86875,11000000.0
2008-03-06 04:35:00,4.86848,4.86986,4.86848,4.86887,14000000.0
2008-03-06 04:36:00,4.86955,4.86955,4.86819,4.86819,11000000.0
2008-03-06 04:37:00,4.86853,4.86957,4.86797,4.86797,15000000.0
2008-03-06 04:38:00,4.86799,4.86806,4.86792,4.86793,7000000.0
2008-03-06 04:39:00,4.86805,4.86805,4.86785,4.86798,19000000.0
2008-03-06 04:40:00,4.86919,4.8698,4.86866,4.8696,14000000.0
2008-03-06 04:41:00,4.8687,4.87,4.8687,4.86882,12000000.0
2008-03-06 04:42:00,4.86977,4.87001,4.86876,4.86876,11000000.0
2008-03-06 04:43:00,4.86928,4.87026,4.86879,4.86965,15000000.0
2008-03-06 04:44:00,4.87009,4.87009,4.86893,4.86964,13000000.0
2008-03-06 04:45:00,4.86929,4.8703,4.86893,4.86957,19000000.0
2008-03-06 04:46:00,4.86929,4.8699,4.86882,4.86929,14000000.0
2008-03-06 04:47:00,4.86952,4.87024,4.86921,4.86954,7000000.0
2008-03-06 04:48:00,4.86941,4.87061,4.86938,4.87006,14000000.0
2008-03-06 04:49:00,4.86914,4.8707,4.86914,4.86927,12000000.0
2008-03-06 04:50:00,4.87131,4.87152,4.86981,4.87105,9000000.0
2008-03-06 04:51:00,4.87105,4.87105,4.86958,4.86958,16000000.0
2008-03-06 04:52:00,4.8701,4.87068,4.86957,4.87033,14000000.0
2008-03-06 04:53:00,4.8701,4.87047,4.86954,4.87012,12000000.0
2008-03-06 04:54:00,4.87094,4.87094,4.86959,4.86964,9000000.0
2008-03-06 04:55:00,4.87013,4.87119,4.86951,4.87119,19000000.0
2008-03-06 04:56:00,4.87036,4.87119,4.86929,4.87022,17000000.0
2008-03-06 04:57:00,4.87056,4.87125,4.87004,4.87109,15000000.0
2008-03-06 04:58:00,4.87086,4.87109,4.87024,4.87102,7000000.0
2008-03-06 04:59:00,4.87046,4.87108,4.86984,4.86984,10000000.0
2008-03-06 05:00:00,4.87089,4.87152,4.86988,4.87143,19000000.0
2008-03-06 05:01:00,4.87154,4.87154,4.86987,4.87011,8000000.0
2008-03-06 05:02:00,4.86958,4.86965,4.86945,4.86958,8000000.0
2008-03-06 05:03:00,4.87032,4.87133,4.86943,4.87016,13000000.0
2008-03-06 05:04:00,4.86925,4.86992,4.86925,4.86992,16000000.0
2008-03-06 05:05:00,4.87015,4.87023,4.86994,4.86995,17000000.0
2008-03-06 05:06:00,4.87017,4.87024,4.87,4.87018,15000000.0
2008-03-06 05:07:00,4.87015,4.87033,4.87004,4.87014,9000000.0
2008-03-06 05:08:00,4.87057,4.87063,4.86968,4.87016,14000000.0
2008-03-06 05:09:00,4.86893,4.87031,4.86893,4.87031,15000000.0
2008-03-06 05:10:00,4.86994,4.86996,4.8697,4.86981,13000000.0
2008-03-06 05:11:00,4.87026,4.8703,4.86893,4.86991,13000000.0
2008-03-06 05:12:00,4.86875,4.86961,4.86875,4.86961,15000000.0
2008-03-06 05:13:00,4.86896,4.87014,4.86896,4.86983,14000000.0
2008-03-06 05:14:00,4.86992,4.87037,4.8693,4.86982,13000000.0
2008-03-06 05:15:00,4.86996,4.87048,4.86932,4.86971,15000000.0
2008-03-06 05:16:00,4.87048,4.87048,4.86871,4.86871,12000000.0
2008-03-06 05:17:00,4.86938,4.87053,4.86938,4.86939,13000000.0
2008-03-06 05:18:00,4.86931,4.86985,4.86864,4.86985,14000000.0
2008-03-06 05:19:00,4.86955,4.86955,4.86864,4.86873,9000000.0
2008-03-06 05:20:00,4.86934,4.86946,4.86796,4.86878,12000000.0
2008-03-06 05:21:00,4.86953,4.86953,4.86816,4.86892,9000000.0
2008-03-06 05:22:00,4.86995,4.86995,4.8686,4.86916,13000000.0
2008-03-06 05:23:00,4.86963,4.86986,4.86876,4.86948,9000000.0
2008-03-06 05:24:00,4.86888,4.87027,4.86888,4.87021,13000000.0
2008-03-06 05:25:00,4.87,4.87024,4.86934,4.87004,10000000.0
2008-03-06 05:26:00,4.87025,4.87025,4.86878,4.86924,11000000.0
2008-03-06 05:27:00,4.86905,4.86905,4.86821,4.86821,20000000.0
2008-03-06 05:28:00,4.86903,4.86994,4.86879,4.86989,11000000.0
2008-03-06 05:29:00,4.87012,4.87012,4.8687,4.8687,8000000.0
2008-03-06 05:30:00,4.87012,4.87012,4.86896,4.86957,13000000.0
2008-03-06 05:31:00,4.87038,4.87038,4.86898,4.86914,12000000.0
2008-03-06 05:32:00,4.86985,4.86999,4.86884,4.86957,14000000.0
2008-03-06 05:33:00,4.86958,4.86961,4.86943,4.86958,10000000.0
2008-03-06 05:34:00,4.86936,4.87032,4.86915,4.8698,14000000.0
2008-03-06 05:35:00,4.86957,4.87018,4.86929,4.8698,16000000.0
2008-03-06 05:36:00,4.86845,4.86865,4.86845,4.86858,11000000.0
2008-03-06 05:37:00,4.87015,4.87015,4.86907,4.86917,14000000.0
2008-03-06 05:38:00,4.86951,4.86951,4.86872,4.86943,12000000.0
2008-03-06 05:39:00,4.86999,4.87073,4.86924,4.87014,16000000.0
2008-03-06 05:40:00,4.86904,4.87088,4.86904,4.87054,15000000.0
2008-03-06 05:41:00,4.86941,4.87042,4.86941,4.8703,11000000.0
2008-03-06 05:42:00,4.86942,4.87091,4.86942,4.87034,20000000.0
2008-03-06 05:43:00,4.87057,4.87057,4.86915,4.87009,13000000.0
2008-03-06 05:44:00,4.87014,4.87078,4.86913,4.86913,10000000.0
2008-03-06 05:45:00,4.86968,4.86981,4.86902,4.86981,9000000.0
2008-03-06 05:46:00,4.86999,4.87078,4.86959,4.87015,24000000.0
2008-03-06 05:47:00,4.86932,4.87099,4.86932,4.87009,16000000.0
2008-03-06 05:48:00,4.87018,4.8704,4.86927,4.86974,8000000.0
2008-03-06 05:49:00,4.87085,4.87119,4.87033,4.87074,7000000.0
2008-03-06 05:50:00,4.87029,4.87134,4.87003,4.87073,11000000.0
2008-03-06 05:51:00,4.87062,4.87062,4.87027,4.87038,18000000.0
2008-03-06 05:52:00,4.87032,4.8704,4.87016,4.87022,9000000.0
2008-03-06 05:53:00,4.87153,4.87153,4.86972,4.86972,15000000.0
2008-03-06 05:54:00,4.87071,4.87071,4.86939,4.86939,14000000.0
2008-03-06 05:55:00,4.87037,4.8709,4.86937,4.86937,15000000.0
2008-03-06 05:56:00,4.86932,4.86932,4.86902,4.86918,23000000.0
2008-03-06 05:57:00,4.87035,4.87055,4.87035,4.87055,17000000.0
2008-03-06 05:58:00,4.87045,4.87065,4.87045,4.87065,11000000.0
2008-03-06 05:59:00,4.87053,4.87129,4.86989,4.87019,13000000.0
2008-03-06 06:00:00,4.87101,4.87119,4.87021,4.87021,18000000.0
2008-03-06 06:01:00,4.87013,4.87132,4.87001,4.87111,9000000.0
2008-03-06 06:02:00,4.87133,4.87168,4.87023,4.8708,16000000.0
2008-03-06 06:03:00,4.871,4.87138,4.87016,4.87138,12000000.0
2008-03-06 06:04:00,4.87071,4.87142,4.87028,4.87028,17000000.0
2008-03-06 06:05:00,4.87106,4.87116,4.86997,4.87077,11000000.0
2008-03-06 06:06:00,4.87154,4.87154,4.86988,4.87095,14000000.0
2008-03-06 06:07:00,4.8702,4.87095,4.86921,4.86998,13000000.0
2008-03-06 06:08:00,4.8707,4.8707,4.8696,4.8696,13000000.0
2008-03-06 06:09:00,4.87034,4.87069,4.86965,4.87019,11000000.0
2008-03-06 06:10:00,4.86981,4.8701,4.86923,4.86955,8000000.0
2008-03-06 06:11:00,4.8697,4.87047,4.8687,4.86911,17000000.0
2008-03-06 06:12:00,4.86995,4.87046,4.86936,4.86948,13000000.0
2008-03-06 06:13:00,4.8702,4.87023,4.86944,4.86973,13000000.0
2008-03-06 06:14:00,4.86921,4.87069,4.86898,4.87056,11000000.0
2008-03-06 06:15:00,4.86953,4.87096,4.86943,4.87086,16000000.0
2008-03-06 06:16:00,4.87097,4.87097,4.86881,4.86913,13000000.0
2008-03-06 06:17:00,4.86951,4.87043,4.86912,4.86936,18000000.0
2008-03-06 06:18:00,4.87001,4.87025,4.86938,4.86978,11000000.0
2008-03-06 06:19:00,4.87038,4.87075,4.86988,4.87019,7000000.0
2008-03-06 06:20:00,4.86923,4.8705,4.86923,4.87002,17000000.0
2008-03-06 06:21:00,4.86979,4.87081,4.86971,4.87013,13000000.0
2008-03-06 06:22:00,4.86996,4.86996,4.86954,4.86956,19000000.0
2008-03-06 06:23:00,4.87042,4.87113,4.86935,4.86979,19000000.0
2008-03-06 06:24:00,4.87012,4.87102,4.86926,4.87084,20000000.0
2008-03-06 06:25:00,4.86999,4.87048,4.86905,4.86905,8000000.0
2008-03-06 06:26:00,4.86924,4.87051,4.86924,4.86987,19000000.0
2008-03-06 06:27:00,4.86937,4.87018,4.86915,4.86966,12000000.0
2008-03-06 06:28:00,4.86966,4.86997,4.86914,4.86935,10000000.0
2008-03-06 06:29:00,4.87002,4.87037,4.86964,4.86964,10000000.0
2008-03-06 06:30:00,4.86942,4.87003,4.86897,4.86897,12000000.0
2008-03-06 06:31:00,4.87001,4.87044,4.86887,4.86911,15000000.0
2008-03-06 06:32:00,4.87017,4.87043,4.86921,4.86943,11000000.0
2008-03-06 06:33:00,4.86926,4.87013,4.86899,4.86957,13000000.0
2008-03-06 06:34:00,4.8696,4.87002,4.86914,4.8696,7000000.0
2008-03-06 06:35:00,4.86885,4.86905,4.86885,4.86885,11000000.0
2008-03-06 06:36:00,4.86944,4.86944,4.86866,4.86866,7000000.0
2008-03-06 06:37:00,4.86905,4.86956,4.86888,4.86927,9000000.0
2008-03-06 06:38:00,4.86947,4.86947,4.86898,4.86913,11000000.0
2008-03-06 06:39:00,4.87038,4.87074,4.86909,4.87074,14000000.0
2008-03-06 06:40:00,4.86918,4.87026,4.86918,4.86956,12000000.0
2008-03-06 06:41:00,4.86975,4.86975,4.86903,4.86903,17000000.0
2008-03-06 06:42:00,4.86974,4.8704,4.86904,4.86907,13000000.0
2008-03-06 06:43:00,4.86949,4.86968,4.86877,4.86933,11000000.0
2008-03-06 06:44:00,4.86955,4.86963,4.8688,4.86939,15000000.0
2008-03-06 06:45:00,4.86907,4.87011,4.86906,4.86983,10000000.0
2008-03-06 06:46:00,4.86859,4.86978,4.86849,4.86874,14000000.0
2008-03-06 06:47:00,4.86932,4.86969,4.86885,4.86927,10000000.0
2008-03-06 06:48:00,4.86881,4.86883,4.86832,4.8684,13000000.0
2008-03-06 06:49:00,4.86875,4.86875,4.8683,4.8683,15000000.0
2008-03-06 06:50:00,4.86974,4.87,4.86841,4.86945,16000000.0
2008-03-06 06:51:00,4.87006,4.87006,4.8687,4.86901,14000000.0
2008-03-06 06:52:00,4.87023,4.87023,4.86834,4.86834,10000000.0
2008-03-06 06:53:00,4.86996,4.8702,4.86866,4.86866,12000000.0
2008-03-06 06:54:00,4.86891,4.86903,4.86874,4.86896,14000000.0
2008-03-06 06:55:00,4.86905,4.86918,4.86892,4.86897,18000000.0
2008-03-06 06:56:00,4.87034,4.87034,4.86917,4.87007,19000000.0
2008-03-06 06:57:00,4.86896,4.86988,4.86889,4.86917,8000000.0
2008-03-06 06:58:00,4.86974,4.87049,4.86936,4.86958,10000000.0
2008-03-06 06:59:00,4.87046,4.87046,4.86913,4.86946,17000000.0
2008-03-06 07:00:00,4.86978,4.86981,4.86844,4.86981,11000000.0
2008-03-06 07:01:00,4.86878,4.86936,4.86871,4.86883,11000000.0
2008-03-06 07:02:00,4.86885,4.86916,4.86798,4.86836,13000000.0
2008-03-06 07:03:00,4.86877,4.86877,4.86734,4.86873,12000000.0
2008-03-06 07:04:00,4.86845,4.86935,4.86801,4.86907,18000000.0
2008-03-06 07:05:00,4.8688,4.86957,4.86809,4.86899,12000000.0
2008-03-06 07:06:00,4.86901,4.86946,4.86801,4.86856,15000000.0
2008-03-06 07:07:00,4.86842,4.86911,4.86818,4.86875,11000000.0
2008-03-06 07:08:00,4.86898,4.8692,4.86817,4.86897,9000000.0
2008-03-06 07:09:00,4.86899,4.86993,4.86823,4.86823,15000000.0
2008-03-06 07:10:00,4.86845,4.86977,4.86845,4.86923,19000000.0
2008-03-06 07:11:00,4.86901,4.86909,4.86889,4.86889,9000000.0
2008-03-06 07:12:00,4.86816,4.86835,4.86803,4.86803,12000000.0
2008-03-06 07:13:00,4.8679,4.868,4.86776,4.86795,19000000.0
2008-03-06 07:14:00,4.8689,4.86987,4.8689,4.86913,8000000.0
2008-03-06 07:15:00,4.86902,4.86961,4.8683,4.86839,16000000.0
2008-03-06 07:16:00,4.86949,4.86974,4.86802,4.86851,18000000.0
2008-03-06 07:17:00,4.86931,4.86954,4.86797,4.86797,22000000.0
2008-03-06 07:18:00,4.86867,4.86946,4.86827,4.8686,16000000.0
2008-03-06 07:19:00,4.86967,4.86967,4.86827,4.86863,17000000.0
2008-03-06 07:20:00,4.86775,4.86795,4.86775,4.86788,14000000.0
2008-03-06 07:21:00,4.86975,4.86995,4.86975,4.86995,16000000.0
2008-03-06 07:22:00,4.86816,4.87017,4.86816,4.86996,14000000.0
2008-03-06 07:23:00,4.86897,4.87022,4.86854,4.86854,17000000.0
2008-03-06 07:24:00,4.86986,4.86986,4.8687,4.86877,9000000.0
2008-03-06 07:25:00,4.86949,4.86992,4.8691,4.86953,13000000.0
2008-03-06 07:26:00,4.86866,4.86976,4.86834,4.86834,13000000.0
2008-03-06 07:27:00,4.86962,4.86962,4.86778,4.86778,7000000.0
2008-03-06 07:28:00,4.86785,4.86802,4.86636,4.86715,18000000.0
2008-03-06 07:29:00,4.86675,4.86787,4.86675,4.86787,8000000.0
2008-03-06 07:30:00,4.86709,4.8676,4.86507,4.866,16000000.0
2008-03-06 07:31:00,4.86604,4.86653,4.86508,4.86541,15000000.0
2008-03-06 07:32:00,4.86545,4.86582,4.86455,4.86497,13000000.0
2008-03-06 07:33:00,4.86465,4.86604,4.86443,4.86573,8000000.0
2008-03-06 07:34:00,4.8661,4.86619,4.86513,4.8657,11000000.0
2008-03-06 07:35:00,4.86614,4.86614,4.86363,4.86363,16000000.0
2008-03-06 07:36:00,4.86443,4.86488,4.86351,4.86351,11000000.0
2008-03-06 07:37:00,4.86482,4.86549,4.86367,4.86503,17000000.0
2008-03-06 07:38:00,4.86421,4.86482,4.86377,4.86458,9000000.0
2008-03-06 07:39:00,4.86427,4.86547,4.86414,4.86483,12000000.0
2008-03-06 07:40:00,4.86496,4.86613,4.86496,4.86549,14000000.0
2008-03-06 07:41:00,4.86529,4.86548,4.86452,4.86497,14000000.0
2008-03-06 07:42:00,4.86491,4.8653,4.86434,4.86485,8000000.0
2008-03-06 07:43:00,4.86452,4.86513,4.86304,4.86484,15000000.0
2008-03-06 07:44:00,4.86442,4.86501,4.86333,4.86501,13000000.0
2008-03-06 07:45:00,4.86518,4.86553,4.86393,4.86521,19000000.0
2008-03-06 07:46:00,4.86376,4.86559,4.86376,4.86559,11000000.0
2008-03-06 07:47:00,4.86506,4.86624,4.8648,4.8648,16000000.0
2008-03-06 07:48:00,4.86551,4.86556,4.86448,4.86535,9000000.0
2008-03-06 07:49:00,4.86422,4.86536,4.86422,4.86529,11000000.0
2008-03-06 07:50:00,4.86514,4.86533,4.86441,4.86468,11000000.0
2008-03-06 07:51:00,4.8653,4.86604,4.86474,4.86487,13000000.0
2008-03-06 07:52:00,4.86493,4.86568,4.86423,4.86483,14000000.0
2008-03-06 07:53:00,4.86507,4.86507,4.86403,4.86434,10000000.0
2008-03-06 07:54:00,4.86512,4.86512,4.86319,4.86338,17000000.0
2008-03-06 07:55:00,4.86363,4.86443,4.86302,4.86317,10000000.0
2008-03-06 07:56:00,4.86369,4.864,4.86303,4.86368,11000000.0
2008-03-06 07:57:00,4.86333,4.86369,4.86273,4.86273,11000000.0
2008-03-06 07:58:00,4.86376,4.86444,4.86296,4.863,24000000.0
2008-03-06 07:59:00,4.86341,4.86393,4.86328,4.86376,11000000.0
2008-03-06 08:00:00,4.86392,4.86457,4.86302,4.86307,14000000.0
2008-03-06 08:01:00,4.86395,4.86451,4.86328,4.86346,15000000.0
2008-03-06 08:02:00,4.86451,4.86479,4.86344,4.86474,16000000.0
2008-03-06 08:03:00,4.86415,4.86484,4.86392,4.86484,10000000.0
2008-03-06 08:04:00,4.86361,4.86539,4.86361,4.86422,13000000.0
2008-03-06 08:05:00,4.86554,4.86554,4.86367,4.86481,18000000.0
2008-03-06 08:06:00,4.86458,4.865,4.86386,4.86437,14000000.0
2008-03-06 08:07:00,4.86457,4.86487,4.86355,4.86389,11000000.0
2008-03-06 08:08:00,4.86488,4.86524,4.86378,4.86385,19000000.0
2008-03-06 08:09:00,4.86322,4.86361,4.86207,4.8625,9000000.0
2008-03-06 08:10:00,4.86381,4.86437,4.86292,4.86292,8000000.0
2008-03-06 08:11:00,4.86397,4.86442,4.86277,4.86358,16000000.0
2008-03-06 08:12:00,4.86324,4.86467,4.86285,4.86382,16000000.0
2008-03-06 08:13:00,4.86409,4.86412,4.86267,4.86287,15000000.0
2008-03-06 08:14:00,4.8636,4.8636,4.86154,4.86154,15000000.0
2008-03-06 08:15:00,4.86139,4.86226,4.86045,4.8608,14000000.0
2008-03-06 08:16:00,4.8623,4.86367,4.86207,4.86259,14000000.0
2008-03-06 08:17:00,4.86286,4.8634,4.8608,4.86157,15000000.0
2008-03-06 08:18:00,4.86219,4.8622,4.86097,4.86123,11000000.0
2008-03-06 08:19:00,4.86213,4.86322,4.86126,4.86126,16000000.0
2008-03-06 08:20:00,4.86225,4.86314,4.86104,4.86104,17000000.0
2008-03-06 08:21:00,4.86129,4.86393,4.86129,4.86201,15000000.0
2008-03-06 08:22:00,4.8627,4.86366,4.86224,4.86283,8000000.0
2008-03-06 08:23:00,4.86307,4.86397,4.86218,4.86397,15000000.0
2008-03-06 08:24:00,4.86242,4.86369,4.86242,4.86327,8000000.0
2008-03-06 08:25:00,4.86298,4.86316,4.86159,4.86282,17000000.0
2008-03-06 08:26:00,4.8627,4.86358,4.86201,4.86259,14000000.0
2008-03-06 08:27:00,4.86303,4.86326,4.86243,4.86267,9000000.0
2008-03-06 08:28:00,4.86315,4.86368,4.86291,4.86307,11000000.0
2008-03-06 08:29:00,4.8639,4.8639,4.86272,4.86337,15000000.0
2008-03-06 08:30:00,4.86429,4.86438,4.86276,4.86276,10000000.0
2008-03-06 08:31:00,4.86384,4.86432,4.86265,4.86416,17000000.0
2008-03-06 08:32:00,4.86353,4.86402,4.86232,4.86329,20000000.0
2008-03-06 08:33:00,4.86314,4.86351,4.8624,4.86275,7000000.0
2008-03-06 08:34:00,4.8634,4.86343,4.86254,4.86279,8000000.0
2008-03-06 08:35:00,4.86378,4.86378,4.86207,4.86265,19000000.0
2008-03-06 08:36:00,4.86244,4.86311,4.86113,4.86212,14000000.0
2008-03-06 08:37:00,4.86223,4.86226,4.86127,4.86127,12000000.0
2008-03-06 08:38:00,4.86266,4.8628,4.85939,4.86036,13000000.0
2008-03-06 08:39:00,4.86093,4.8617,4.85965,4.8612,14000000.0
2008-03-06 08:40:00,4.86176,4.86325,4.8607,4.86178,12000000.0
2008-03-06 08:41:00,4.86304,4.86304,4.86235,4.86302,11000000.0
2008-03-06 08:42:00,4.86324,4.86637,4.86324,4.86637,18000000.0
2008-03-06 08:43:00,4.8652,4.86594,4.86451,4.86579,8000000.0
2008-03-06 08:44:00,4.86499,4.86631,4.86434,4.86631,12000000.0
2008-03-06 08:45:00,4.86644,4.86655,4.86495,4.86495,20000000.0
2008-03-06 08:46:00,4.86584,4.8661,4.86493,4.86514,10000000.0
2008-03-06 08:47:00,4.86578,4.86597,4.86486,4.86569,13000000.0
2008-03-06 08:48:00,4.86568,4.86568,4.86449,4.86469,16000000.0
2008-03-06 08:49:00,4.86508,4.86542,4.86417,4.8649,9000000.0
2008-03-06 08:50:00,4.86483,4.86545,4.86453,4.86545,17000000.0
2008-03-06 08:51:00,4.86497,4.86534,4.86379,4.86473,8000000.0
2008-03-06 08:52:00,4.86506,4.86536,4.86425,4.86536,20000000.0
2008-03-06 08:53:00,4.86494,4.86572,4.86444,4.86507,16000000.0
2008-03-06 08:54:00,4.86504,4.86576,4.86421,4.86511,15000000.0
2008-03-06 08:55:00,4.86419,4.86554,4.86419,4.86514,12000000.0
2008-03-06 08:56:00,4.86471,4.86639,4.86455,4.86639,14000000.0
2008-03-06 08:57:00,4.86597,4.86635,4.86497,4.86534,14000000.0
2008-03-06 08:58:00,4.86591,4.86591,4.86361,4.86528,15000000.0
2008-03-06 08:59:00,4.86471,4.86471,4.86275,4.86319,15000000.0
2008-03-06 09:00:00,4.86363,4.86363,4.86212,4.86283,14000000.0
2008-03-06 09:01:00,4.86306,4.86405,4.86259,4.86321,14000000.0
2008-03-06 09:02:00,4.86338,4.86353,4.86186,4.86353,17000000.0
2008-03-06 09:03:00,4.86337,4.86418,4.86237,4.86325,16000000.0
2008-03-06 09:04:00,4.86362,4.86415,4.86312,4.86391,10000000.0
2008-03-06 09:05:00,4.86322,4.86531,4.86322,4.86447,14000000.0
2008-03-06 09:06:00,4.86559,4.86572,4.86432,4.8649,14000000.0
2008-03-06 09:07:00,4.86506,4.86587,4.86426,4.86426,9000000.0
2008-03-06 09:08:00,4.86578,4.86691,4.86533,4.86656,17000000.0
2008-03-06 09:09:00,4.86634,4.86644,4.86541,4.86617,9000000.0
2008-03-06 09:10:00,4.86626,4.86626,4.86495,4.86495,12000000.0
2008-03-06 09:11:00,4.86639,4.86639,4.86491,4.86491,15000000.0
2008-03-06 09:12:00,4.86435,4.86612,4.86387,4.86529,14000000.0
2008-03-06 09:13:00,4.86535,4.86552,4.86381,4.86512,12000000.0
2008-03-06 09:14:00,4.865,4.86537,4.86366,4.8648,13000000.0
2008-03-06 09:15:00,4.86462,4.86555,4.86416,4.86424,13000000.0
2008-03-06 09:16:00,4.86448,4.86493,4.86368,4.8649,10000000.0
2008-03-06 09:17:00,4.86439,4.86609,4.86423,4.86546,14000000.0
2008-03-06 09:18:00,4.86654,4.86683,4.86482,4.86662,16000000.0
2008-03-06 09:19:00,4.86698,4.86707,4.86543,4.86616,14000000.0
2008-03-06 09:20:00,4.86715,4.86875,4.86679,4.86875,11000000.0
2008-03-06 09:21:00,4.86935,4.86944,4.8678,4.8678,11000000.0
2008-03-06 09:22:00,4.86787,4.86879,4.8664,4.867,18000000.0
2008-03-06 09:23:00,4.86628,4.86771,4.86608,4.86741,18000000.0
2008-03-06 09:24:00,4.86585,4.86717,4.86585,4.86644,18000000.0
2008-03-06 09:25:00,4.86699,4.86815,4.8666,4.86781,13000000.0
2008-03-06 09:26:00,4.86686,4.86877,4.86625,4.86757,13000000.0
2008-03-06 09:27:00,4.86576,4.86728,4.86504,4.86504,11000000.0
2008-03-06 09:28:00,4.86715,4.86759,4.86622,4.86635,12000000.0
2008-03-06 09:29:00,4.86632,4.86821,4.86623,4.86815,16000000.0
2008-03-06 09:30:00,4.86636,4.86704,4.86623,4.86654,11000000.0
2008-03-06 09:31:00,4.86653,4.86767,4.86627,4.86759,13000000.0
2008-03-06 09:32:00,4.86705,4.86741,4.86635,4.86701,14000000.0
2008-03-06 09:33:00,4.86754,4.86817,4.8665,4.86752,16000000.0
2008-03-06 09:34:00,4.86691,4.86697,4.86577,4.86662,13000000.0
2008-03-06 09:35:00,4.86613,4.86728,4.86589,4.86663,9000000.0
2008-03-06 09:36:00,4.86632,4.86683,4.86519,4.86519,7000000.0
2008-03-06 09:37:00,4.86605,4.86766,4.86582,4.86642,14000000.0
2008-03-06 09:38:00,4.86712,4.86778,4.86615,4.86636,18000000.0
2008-03-06 09:39:00,4.86683,4.86732,4.86619,4.86728,15000000.0
2008-03-06 09:40:00,4.86699,4.8675,4.8665,4.86674,10000000.0
2008-03-06 09:41:00,4.86683,4.86816,4.86477,4.86607,14000000.0
2008-03-06 09:42:00,4.86654,4.86654,4.86433,4.8662,18000000.0
2008-03-06 09:43:00,4.86553,4.86553,4.86405,4.86485,9000000.0
2008-03-06 09:44:00,4.86425,4.86509,4.86257,4.86339,10000000.0
2008-03-06 09:45:00,4.86365,4.86389,4.86204,4.86368,10000000.0
2008-03-06 09:46:00,4.86362,4.86451,4.86299,4.86386,14000000.0
2008-03-06 09:47:00,4.86317,4.86432,4.86298,4.863,11000000.0
2008-03-06 09:48:00,4.86314,4.8638,4.86248,4.86375,10000000.0
2008-03-06 09:49:00,4.86241,4.86364,4.86241,4.86364,13000000.0
2008-03-06 09:50:00,4.86247,4.86462,4.86247,4.86383,12000000.0
2008-03-06 09:51:00,4.8653,4.86671,4.86443,4.86671,18000000.0
2008-03-06 09:52:00,4.86621,4.86743,4.86529,4.86743,12000000.0
2008-03-06 09:53:00,4.86787,4.86878,4.86648,4.86648,18000000.0
2008-03-06 09:54:00,4.86656,4.8673,4.86502,4.8663,13000000.0
2008-03-06 09:55:00,4.86643,4.86728,4.86539,4.86728,14000000.0
2008-03-06 09:56:00,4.86656,4.86679,4.86445,4.86445,16000000.0
2008-03-06 09:57:00,4.86512,4.86657,4.86432,4.86583,17000000.0
2008-03-06 09:58:00,4.86503,4.86577,4.86396,4.86577,18000000.0
2008-03-06 09:59:00,4.86478,4.86545,4.86426,4.86545,7000000.0
2008-03-06 10:00:00,4.86442,4.86592,4.86442,4.86547,13000000.0
2008-03-06 10:01:00,4.86495,4.8665,4.86476,4.86523,15000000.0
2008-03-06 10:02:00,4.86581,4.86581,4.8635,4.8635,10000000.0
2008-03-06 10:03:00,4.86379,4.86445,4.86091,4.86195,15000000.0
2008-03-06 10:04:00,4.86179,4.86293,4.85882,4.85942,13000000.0
2008-03-06 10:05:00,4.86067,4.86292,4.85872,4.85957,16000000.0
2008-03-06 10:06:00,4.85933,4.86063,4.85824,4.85993,16000000.0
2008-03-06 10:07:00,4.85923,4.85923,4.85602,4.85698,24000000.0
2008-03-06 10:08:00,4.85593,4.85787,4.85593,4.8572,13000000.0
2008-03-06 10:09:00,4.8568,4.85781,4.85593,4.85662,17000000.0
2008-03-06 10:10:00,4.85739,4.85798,4.85638,4.8564,14000000.0
2008-03-06 10:11:00,4.85746,4.85868,4.85667,4.85868,14000000.0
2008-03-06 10:12:00,4.85836,4.85907,4.85798,4.8583,9000000.0
2008-03-06 10:13:00,4.85859,4.85869,4.85645,4.85645,13000000.0
2008-03-06 10:14:00,4.85707,4.85724,4.85514,4.85588,10000000.0
2008-03-06 10:15:00,4.85375,4.85589,4.8536,4.85577,19000000.0
2008-03-06 10:16:00,4.85402,4.85591,4.85402,4.85591,11000000.0
2008-03-06 10:17:00,4.85525,4.8567,4.85442,4.8553,13000000.0
2008-03-06 10:18:00,4.85529,4.85692,4.85529,4.8565,21000000.0
2008-03-06 10:19:00,4.85591,4.85726,4.8557,4.85726,12000000.0
2008-03-06 10:20:00,4.85651,4.85737,4.85525,4.85599,8000000.0
2008-03-06 10:21:00,4.85612,4.85755,4.85612,4.85684,17000000.0
2008-03-06 10:22:00,4.8567,4.85764,4.85605,4.85697,15000000.0
2008-03-06 10:23:00,4.85624,4.85726,4.85624,4.85655,11000000.0
2008-03-06 10:24:00,4.85784,4.85814,4.85681,4.85746,13000000.0
2008-03-06 10:25:00,4.85639,4.85709,4.85518,4.85709,14000000.0
2008-03-06 10:26:00,4.85568,4.85669,4.85448,4.8545,10000000.0
2008-03-06 10:27:00,4.85723,4.85747,4.85621,4.85678,9000000.0
2008-03-06 10:28:00,4.85751,4.85776,4.85633,4.85766,11000000.0
2008-03-06 10:29:00,4.85718,4.85725,4.85561,4.85561,19000000.0
2008-03-06 10:30:00,4.85725,4.85732,4.85592,4.8566,11000000.0
2008-03-06 10:31:00,4.85647,4.85647,4.85418,4.85488,15000000.0
2008-03-06 10:32:00,4.85385,4.85637,4.85385,4.85637,9000000.0
2008-03-06 10:33:00,4.85635,4.85635,4.85454,4.85461,16000000.0
2008-03-06 10:34:00,4.85559,4.85561,4.8533,4.8533,11000000.0
2008-03-06 10:35:00,4.85484,4.85484,4.85252,4.85343,9000000.0
2008-03-06 10:36:00,4.85514,4.8558,4.85364,4.85364,13000000.0
2008-03-06 10:37:00,4.85399,4.85595,4.85302,4.85595,14000000.0
2008-03-06 10:38:00,4.8543,4.85584,4.85429,4.8553,7000000.0
2008-03-06 10:39:00,4.85612,4.85612,4.85412,4.85412,12000000.0
2008-03-06 10:40:00,4.85614,4.85614,4.85308,4.85405,17000000.0
2008-03-06 10:41:00,4.85306,4.85316,4.85051,4.85216,15000000.0
2008-03-06 10:42:00,4.85166,4.85166,4.84994,4.85052,13000000.0
2008-03-06 10:43:00,4.8512,4.85146,4.84994,4.85144,15000000.0
2008-03-06 10:44:00,4.85198,4.85198,4.84992,4.85195,11000000.0
2008-03-06 10:45:00,4.85049,4.85279,4.85049,4.85213,17000000.0
2008-03-06 10:46:00,4.85269,4.85375,4.85204,4.85375,9000000.0
2008-03-06 10:47:00,4.85243,4.85351,4.85182,4.85202,9000000.0
2008-03-06 10:48:00,4.85316,4.85365,4.8524,4.85302,11000000.0
2008-03-06 10:49:00,4.85269,4.85319,4.85175,4.85319,11000000.0
2008-03-06 10:50:00,4.85295,4.85295,4.85025,4.85215,16000000.0
2008-03-06 10:51:00,4.85095,4.85159,4.84928,4.85075,21000000.0
2008-03-06 10:52:00,4.85143,4.85143,4.84968,4.85134,8000000.0
2008-03-06 10:53:00,4.85085,4.85209,4.8503,4.8518,12000000.0
2008-03-06 10:54:00,4.85084,4.85168,4.8503,4.85068,16000000.0
2008-03-06 10:55:00,4.85068,4.85144,4.85026,4.85076,13000000.0
2008-03-06 10:56:00,4.85092,4.85195,4.85017,4.85085,16000000.0
2008-03-06 10:57:00,4.85065,4.85124,4.84939,4.84939,10000000.0
2008-03-06 10:58:00,4.84917,4.84939,4.84745,4.84759,12000000.0
2008-03-06 10:59:00,4.84846,4.84979,4.84826,4.84912,11000000.0
2008-03-06 11:00:00,4.84844,4.85085,4.84836,4.84938,13000000.0
2008-03-06 11:01:00,4.84846,4.84885,4.84743,4.84743,9000000.0
2008-03-06 11:02:00,4.8498,4.8498,4.84837,4.84837,8000000.0
2008-03-06 11:03:00,4.84911,4.84996,4.84866,4.84918,10000000.0
2008-03-06 11:04:00,4.85005,4.85017,4.84845,4.84845,12000000.0
2008-03-06 11:05:00,4.84993,4.84993,4.84884,4.8492,11000000.0
2008-03-06 11:06:00,4.84939,4.85167,4.84939,4.85036,8000000.0
2008-03-06 11:07:00,4.85126,4.85227,4.85061,4.85197,14000000.0
2008-03-06 11:08:00,4.85279,4.85279,4.85098,4.85143,18000000.0
2008-03-06 11:09:00,4.85042,4.85188,4.85042,4.85157,15000000.0
2008-03-06 11:10:00,4.85126,4.852,4.85071,4.85138,12000000.0
2008-03-06 11:11:00,4.85219,4.85267,4.85196,4.85216,11000000.0
2008-03-06 11:12:00,4.852,4.85236,4.85101,4.8513,8000000.0
2008-03-06 11:13:00,4.85087,4.85238,4.85087,4.8517,15000000.0
2008-03-06 11:14:00,4.85174,4.8525,4.8508,4.8508,13000000.0
2008-03-06 11:15:00,4.85201,4.85254,4.85143,4.85254,20000000.0
2008-03-06 11:16:00,4.85246,4.85246,4.85017,4.8512,15000000.0
2008-03-06 11:17:00,4.84982,4.85148,4.84982,4.85026,18000000.0
2008-03-06 11:18:00,4.85199,4.85214,4.85023,4.85157,20000000.0
2008-03-06 11:19:00,4.8512,4.85154,4.85007,4.85062,13000000.0
2008-03-06 11:20:00,4.84944,4.85057,4.8489,4.84991,20000000.0
2008-03-06 11:21:00,4.8499,4.85075,4.84938,4.85075,18000000.0
2008-03-06 11:22:00,4.85116,4.85138,4.85007,4.85044,18000000.0
2008-03-06 11:23:00,4.85107,4.85123,4.85006,4.85084,13000000.0
2008-03-06 11:24:00,4.85053,4.85095,4.84981,4.8509,9000000.0
2008-03-06 11:25:00,4.85193,4.85206,4.8511,4.8519,8000000.0
2008-03-06 11:26:00,4.8527,4.8527,4.85074,4.85205,8000000.0
2008-03-06 11:27:00,4.8516,4.85337,4.85114,4.85337,7000000.0
2008-03-06 11:28:00,4.85359,4.85366,4.85199,4.85283,14000000.0
2008-03-06 11:29:00,4.85275,4.85397,4.85171,4.85397,16000000.0
2008-03-06 11:30:00,4.85262,4.85383,4.85249,4.85383,7000000.0
2008-03-06 11:31:00,4.85384,4.85431,4.85249,4.85314,15000000.0
2008-03-06 11:32:00,4.85405,4.85405,4.85231,4.85245,10000000.0
2008-03-06 11:33:00,4.85307,4.85307,4.85225,4.85286,8000000.0
2008-03-06 11:34:00,4.85218,4.85303,4.85183,4.85183,11000000.0
2008-03-06 11:35:00,4.85328,4.85348,4.85208,4.85222,15000000.0
2008-03-06 11:36:00,4.85357,4.85412,4.8524,4.85368,14000000.0
2008-03-06 11:37:00,4.85391,4.85446,4.8534,4.85388,11000000.0
2008-03-06 11:38:00,4.8537,4.85432,4.85313,4.85432,12000000.0
2008-03-06 11:39:00,4.8542,4.85522,4.85365,4.85404,13000000.0
2008-03-06 11:40:00,4.85337,4.85529,4.85337,4.854,8000000.0
2008-03-06 11:41:00,4.85486,4.85498,4.85327,4.85498,13000000.0
2008-03-06 11:42:00,4.85523,4.85543,4.85385,4.85422,18000000.0
2008-03-06 11:43:00,4.85387,4.85515,4.8537,4.8537,13000000.0
2008-03-06 11:44:00,4.85415,4.85476,4.85311,4.85376,14000000.0
2008-03-06 11:45:00,4.8547,4.8547,4.8523,4.8523,12000000.0
2008-03-06 11:46:00,4.85306,4.85397,4.85195,4.85215,14000000.0
2008-03-06 11:47:00,4.85331,4.85331,4.8516,4.8519,15000000.0
2008-03-06 11:48:00,4.85381,4.85384,4.85201,4.85303,9000000.0
2008-03-06 11:49:00,4.85165,4.85296,4.85134,4.8519,14000000.0
2008-03-06 11:50:00,4.85134,4.85351,4.85085,4.85143,17000000.0
2008-03-06 11:51:00,4.8527,4.85299,4.85075,4.85299,15000000.0
2008-03-06 11:52:00,4.85333,4.85388,4.85167,4.85197,15000000.0
2008-03-06 11:53:00,4.85238,4.85306,4.85167,4.85234,14000000.0
2008-03-06 11:54:00,4.85163,4.85269,4.85125,4.85253,9000000.0
2008-03-06 11:55:00,4.85248,4.85248,4.85152,4.85171,11000000.0
2008-03-06 11:56:00,4.85179,4.85339,4.85179,4.85273,13000000.0
2008-03-06 11:57:00,4.8522,4.85341,4.8517,4.85288,13000000.0
2008-03-06 11:58:00,4.85125,4.85334,4.85117,4.85234,12000000.0
2008-03-06 11:59:00,4.85346,4.85354,4.8518,4.85354,12000000.0
2008-03-06 12:00:00,4.85219,4.85331,4.85205,4.8528,12000000.0
2008-03-06 12:01:00,4.85272,4.85412,4.85253,4.85381,22000000.0
2008-03-06 12:02:00,4.8528,4.85349,4.85238,4.85264,10000000.0
2008-03-06 12:03:00,4.85287,4.85328,4.85069,4.85198,18000000.0
2008-03-06 12:04:00,4.8524,4.8524,4.84896,4.84971,12000000.0
2008-03-06 12:05:00,4.84916,4.85124,4.84753,4.84877,15000000.0
2008-03-06 12:06:00,4.84854,4.85127,4.84726,4.84917,14000000.0
2008-03-06 12:07:00,4.84965,4.85118,4.8484,4.85019,15000000.0
2008-03-06 12:08:00,4.8511,4.85172,4.84827,4.85009,19000000.0
2008-03-06 12:09:00,4.8509,4.8509,4.84875,4.84991,12000000.0
2008-03-06 12:10:00,4.85051,4.85128,4.84805,4.85053,23000000.0
2008-03-06 12:11:00,4.84976,4.85061,4.84868,4.84997,21000000.0
2008-03-06 12:12:00,4.85017,4.85096,4.84752,4.84752,9000000.0
2008-03-06 12:13:00,4.84974,4.8501,4.84773,4.84783,13000000.0
2008-03-06 12:14:00,4.84866,4.84976,4.84766,4.84976,15000000.0
2008-03-06 12:15:00,4.84814,4.85015,4.84755,4.85015,14000000.0
2008-03-06 12:16:00,4.84901,4.84959,4.8473,4.84861,16000000.0
2008-03-06 12:17:00,4.84799,4.84923,4.84713,4.84923,13000000.0
2008-03-06 12:18:00,4.84951,4.84975,4.84811,4.84904,9000000.0
2008-03-06 12:19:00,4.84998,4.84998,4.84858,4.84905,10000000.0
2008-03-06 12:20:00,4.84816,4.84914,4.84816,4.84914,7000000.0
2008-03-06 12:21:00,4.84802,4.85003,4.84802,4.84929,13000000.0
2008-03-06 12:22:00,4.84931,4.84995,4.84863,4.84995,10000000.0
2008-03-06 12:23:00,4.85084,4.85098,4.84884,4.8508,10000000.0
2008-03-06 12:24:00,4.84936,4.85068,4.84929,4.84997,12000000.0
2008-03-06 12:25:00,4.84972,4.85047,4.84923,4.8499,12000000.0
2008-03-06 12:26:00,4.84977,4.85269,4.84947,4.85088,20000000.0
2008-03-06 12:27:00,4.85266,4.85445,4.85085,4.85445,12000000.0
2008-03-06 12:28:00,4.85485,4.85485,4.85161,4.85268,14000000.0
2008-03-06 12:29:00,4.85278,4.85398,4.8524,4.85387,10000000.0
2008-03-06 12:30:00,4.85329,4.85348,4.85188,4.85257,19000000.0
2008-03-06 12:31:00,4.85346,4.85346,4.85195,4.85312,11000000.0
2008-03-06 12:32:00,4.85333,4.85347,4.85226,4.85347,10000000.0
2008-03-06 12:33:00,4.85279,4.85384,4.8518,4.8518,15000000.0
2008-03-06 12:34:00,4.85237,4.85356,4.85187,4.85355,16000000.0
2008-03-06 12:35:00,4.8538,4.85395,4.85255,4.85323,10000000.0
2008-03-06 12:36:00,4.85394,4.85448,4.85318,4.85448,11000000.0
2008-03-06 12:37:00,4.85413,4.85413,4.85299,4.85404,10000000.0
2008-03-06 12:38:00,4.85262,4.85386,4.85245,4.85278,14000000.0
2008-03-06 12:39:00,4.85397,4.8543,4.85281,4.85318,14000000.0
2008-03-06 12:40:00,4.85367,4.85367,4.85205,4.8527,11000000.0
2008-03-06 12:41:00,4.85256,4.85279,4.85175,4.8521,12000000.0
2008-03-06 12:42:00,4.85313,4.85313,4.85091,4.85091,14000000.0
2008-03-06 12:43:00,4.8525,4.85267,4.85113,4.85168,15000000.0
2008-03-06 12:44:00,4.85161,4.85249,4.85108,4.85184,16000000.0
2008-03-06 12:45:00,4.85165,4.85311,4.85153,4.85311,10000000.0
2008-03-06 12:46:00,4.8521,4.8537,4.8521,4.85368,12000000.0
2008-03-06 12:47:00,4.85275,4.8544,4.85227,4.85396,13000000.0
2008-03-06 12:48:00,4.85468,4.85618,4.85377,4.85601,12000000.0
2008-03-06 12:49:00,4.85556,4.8558,4.85437,4.85447,14000000.0
2008-03-06 12:50:00,4.85475,4.85563,4.8545,4.85563,9000000.0
2008-03-06 12:51:00,4.85532,4.85586,4.85404,4.85404,10000000.0
2008-03-06 12:52:00,4.85447,4.85551,4.8526,4.85335,22000000.0
2008-03-06 12:53:00,4.85434,4.85451,4.853,4.8538,14000000.0
2008-03-06 12:54:00,4.85545,4.856,4.85468,4.85476,13000000.0
2008-03-06 12:55:00,4.85562,4.85562,4.85421,4.85544,21000000.0
2008-03-06 12:56:00,4.85448,4.85668,4.85448,4.85668,18000000.0
2008-03-06 12:57:00,4.85677,4.85691,4.8553,4.85539,7000000.0
2008-03-06 12:58:00,4.85756,4.8579,4.85568,4.8568,12000000.0
2008-03-06 12:59:00,4.85716,4.85738,4.85548,4.85738,18000000.0
2008-03-06 13:00:00,4.8553,4.85754,4.8553,4.85707,14000000.0
2008-03-06 13:01:00,4.85624,4.85733,4.85575,4.85615,11000000.0
2008-03-06 13:02:00,4.85714,4.85732,4.85561,4.85677,15000000.0
2008-03-06 13:03:00,4.85697,4.85707,4.8549,4.8552,15000000.0
2008-03-06 13:04:00,4.85488,4.85629,4.85477,4.8562,16000000.0
2008-03-06 13:05:00,4.8561,4.85627,4.85501,4.85584,9000000.0
2008-03-06 13:06:00,4.85625,4.85625,4.85455,4.85567,13000000.0
2008-03-06 13:07:00,4.85591,4.8562,4.85464,4.85599,13000000.0
2008-03-06 13:08:00,4.85568,4.85574,4.85454,4.85464,10000000.0
2008-03-06 13:09:00,4.8551,4.85685,4.85448,4.85685,15000000.0
2008-03-06 13:10:00,4.85609,4.85797,4.85609,4.85669,12000000.0
2008-03-06 13:11:00,4.85691,4.85755,4.85644,4.85687,12000000.0
2008-03-06 13:12:00,4.85684,4.85684,4.85492,4.85535,12000000.0
2008-03-06 13:13:00,4.8557,4.8557,4.85265,4.85275,11000000.0
2008-03-06 13:14:00,4.85339,4.85745,4.85309,4.85378,9000000.0
2008-03-06 13:15:00,4.85458,4.85481,4.85301,4.85312,15000000.0
2008-03-06 13:16:00,4.85291,4.85526,4.85291,4.85526,15000000.0
2008-03-06 13:17:00,4.85538,4.85599,4.85428,4.85493,17000000.0
2008-03-06 13:18:00,4.85549,4.85567,4.85438,4.85567,15000000.0
2008-03-06 13:19:00,4.85509,4.8551,4.85385,4.85385,15000000.0
2008-03-06 13:20:00,4.85396,4.85584,4.85381,4.85453,19000000.0
2008-03-06 13:21:00,4.85377,4.85557,4.85367,4.85536,10000000.0
2008-03-06 13:22:00,4.85502,4.85548,4.85407,4.85407,8000000.0
2008-03-06 13:23:00,4.85543,4.85583,4.85482,4.85497,15000000.0
2008-03-06 13:24:00,4.85467,4.85567,4.85431,4.85563,11000000.0
2008-03-06 13:25:00,4.85426,4.85577,4.85426,4.85577,9000000.0
2008-03-06 13:26:00,4.85556,4.85556,4.85355,4.85491,8000000.0
2008-03-06 13:27:00,4.85336,4.85466,4.85322,4.8534,15000000.0
2008-03-06 13:28:00,4.85338,4.85539,4.8531,4.8542,17000000.0
2008-03-06 13:29:00,4.85481,4.85588,4.85447,4.85451,11000000.0
2008-03-06 13:30:00,4.85498,4.8554,4.85423,4.85471,21000000.0
2008-03-06 13:31:00,4.85543,4.85543,4.85366,4.85512,11000000.0
2008-03-06 13:32:00,4.85575,4.85599,4.85351,4.85485,10000000.0
2008-03-06 13:33:00,4.85342,4.8548,4.85342,4.85433,8000000.0
2008-03-06 13:34:00,4.85453,4.85602,4.85365,4.85411,15000000.0
2008-03-06 13:35:00,4.85356,4.85457,4.85328,4.85344,13000000.0
2008-03-06 13:36:00,4.85439,4.85439,4.85297,4.85297,11000000.0
2008-03-06 13:37:00,4.85368,4.85448,4.85307,4.85441,8000000.0
2008-03-06 13:38:00,4.85382,4.85488,4.85302,4.85302,13000000.0
2008-03-06 13:39:00,4.85405,4.85448,4.85304,4.8544,7000000.0
2008-03-06 13:40:00,4.85327,4.85417,4.85281,4.85417,12000000.0
2008-03-06 13:41:00,4.85336,4.85469,4.85326,4.85457,15000000.0
2008-03-06 13:42:00,4.85457,4.85469,4.85359,4.85411,22000000.0
2008-03-06 13:43:00,4.85467,4.8548,4.85282,4.85282,13000000.0
2008-03-06 13:44:00,4.85371,4.85524,4.85342,4.85524,14000000.0
2008-03-06 13:45:00,4.85439,4.85469,4.85372,4.85411,7000000.0
2008-03-06 13:46:00,4.85526,4.85528,4.85369,4.85387,11000000.0
2008-03-06 13:47:00,4.8538,4.85547,4.8538,4.85495,11000000.0
2008-03-06 13:48:00,4.85447,4.85521,4.85363,4.85363,14000000.0
2008-03-06 13:49:00,4.85426,4.85556,4.85416,4.85416,13000000.0
2008-03-06 13:50:00,4.85567,4.85567,4.85424,4.85442,12000000.0
2008-03-06 13:51:00,4.85407,4.85549,4.85383,4.85549,11000000.0
2008-03-06 13:52:00,4.85428,4.85524,4.85399,4.85524,9000000.0
2008-03-06 13:53:00,4.85564,4.85593,4.85471,4.85542,11000000.0
2008-03-06 13:54:00,4.85475,4.85686,4.8547,4.8557,17000000.0
2008-03-06 13:55:00,4.85651,4.85683,4.85516,4.85594,22000000.0
2008-03-06 13:56:00,4.85571,4.85617,4.85521,4.85617,13000000.0
2008-03-06 13:57:00,4.85636,4.85644,4.85505,4.85562,19000000.0
2008-03-06 13:58:00,4.85563,4.85718,4.85563,4.8564,11000000.0
2008-03-06 13:59:00,4.85664,4.85733,4.8555,4.85733,7000000.0
2008-03-06 14:00:00,4.8561,4.8561,4.8546,4.8557,9000000.0
2008-03-06 14:01:00,4.8551,4.85521,4.85331,4.85468,7000000.0
2008-03-06 14:02:00,4.85533,4.85571,4.85372,4.85537,13000000.0
2008-03-06 14:03:00,4.85519,4.85641,4.85519,4.85576,17000000.0
2008-03-06 14:04:00,4.85631,4.85714,4.85553,4.85642,13000000.0
2008-03-06 14:05:00,4.85602,4.85629,4.85471,4.85495,8000000.0
2008-03-06 14:06:00,4.85605,4.85686,4.85483,4.85501,10000000.0
2008-03-06 14:07:00,4.85456,4.8566,4.8542,4.85512,10000000.0
2008-03-06 14:08:00,4.85618,4.85634,4.85415,4.8549,14000000.0
2008-03-06 14:09:00,4.85423,4.8552,4.85374,4.8552,16000000.0
2008-03-06 14:10:00,4.85463,4.85464,4.85176,4.85292,12000000.0
2008-03-06 14:11:00,4.85209,4.85406,4.85141,4.85249,14000000.0
2008-03-06 14:12:00,4.85477,4.85517,4.85312,4.85502,13000000.0
2008-03-06 14:13:00,4.85546,4.85583,4.85418,4.85418,11000000.0
2008-03-06 14:14:00,4.85609,4.85609,4.85397,4.85397,14000000.0
2008-03-06 14:15:00,4.85559,4.85583,4.85437,4.85583,11000000.0
2008-03-06 14:16:00,4.85522,4.85607,4.85492,4.85607,11000000.0
2008-03-06 14:17:00,4.85605,4.85677,4.85497,4.85574,14000000.0
2008-03-06 14:18:00,4.85692,4.85692,4.85445,4.85452,11000000.0
2008-03-06 14:19:00,4.85675,4.85675,4.85494,4.8558,8000000.0
2008-03-06 14:20:00,4.85712,4.85746,4.85571,4.85682,10000000.0
2008-03-06 14:21:00,4.85665,4.85768,4.85629,4.85694,14000000.0
2008-03-06 14:22:00,4.85621,4.85732,4.85305,4.8537,17000000.0
2008-03-06 14:23:00,4.85531,4.85531,4.85313,4.85399,8000000.0
2008-03-06 14:24:00,4.85439,4.85439,4.8523,4.85252,16000000.0
2008-03-06 14:25:00,4.85321,4.85367,4.85223,4.85223,11000000.0
2008-03-06 14:26:00,4.8538,4.85437,4.85268,4.85367,14000000.0
2008-03-06 14:27:00,4.85371,4.85531,4.85311,4.85531,8000000.0
2008-03-06 14:28:00,4.85588,4.85615,4.85414,4.85414,11000000.0
2008-03-06 14:29:00,4.85557,4.85627,4.85465,4.85627,11000000.0
2008-03-06 14:30:00,4.85706,4.85706,4.85549,4.85601,14000000.0
2008-03-06 14:31:00,4.8564,4.8564,4.85497,4.85618,15000000.0
2008-03-06 14:32:00,4.85521,4.85663,4.85475,4.85653,9000000.0
2008-03-06 14:33:00,4.8546,4.85582,4.85282,4.85282,12000000.0
2008-03-06 14:34:00,4.85429,4.85466,4.85294,4.85347,12000000.0
2008-03-06 14:35:00,4.85247,4.85403,4.85205,4.85328,18000000.0
2008-03-06 14:36:00,4.85327,4.85453,4.85296,4.85343,12000000.0
2008-03-06 14:37:00,4.85502,4.85532,4.85388,4.85511,12000000.0
2008-03-06 14:38:00,4.85453,4.8555,4.85411,4.85471,24000000.0
2008-03-06 14:39:00,4.85485,4.85626,4.85445,4.85445,12000000.0
2008-03-06 14:40:00,4.85573,4.8558,4.85441,4.85464,15000000.0
2008-03-06 14:41:00,4.85539,4.85539,4.85414,4.8548,17000000.0
2008-03-06 14:42:00,4.85403,4.85461,4.85268,4.85337,15000000.0
2008-03-06 14:43:00,4.85505,4.85505,4.85269,4.85364,9000000.0
2008-03-06 14:44:00,4.85368,4.85421,4.8531,4.85382,7000000.0
2008-03-06 14:45:00,4.85401,4.85401,4.85169,4.85335,17000000.0
2008-03-06 14:46:00,4.85309,4.85332,4.85143,4.85331,14000000.0
2008-03-06 14:47:00,4.85308,4.85358,4.85243,4.85282,16000000.0
2008-03-06 14:48:00,4.85516,4.85545,4.85362,4.85532,12000000.0
2008-03-06 14:49:00,4.85373,4.85503,4.85317,4.85503,20000000.0
2008-03-06 14:50:00,4.8539,4.85533,4.85348,4.854,12000000.0
2008-03-06 14:51:00,4.85412,4.85547,4.8535,4.85429,12000000.0
2008-03-06 14:52:00,4.85438,4.85552,4.85351,4.85454,22000000.0
2008-03-06 14:53:00,4.85525,4.8553,4.85328,4.85517,17000000.0
2008-03-06 14:54:00,4.85311,4.85466,4.85311,4.85464,14000000.0
2008-03-06 14:55:00,4.85479,4.8552,4.85307,4.85387,20000000.0
2008-03-06 14:56:00,4.85611,4.85611,4.8545,4.85581,22000000.0
2008-03-06 14:57:00,4.85578,4.85676,4.8553,4.8554,10000000.0
2008-03-06 14:58:00,4.85616,4.85647,4.85432,4.85557,17000000.0
2008-03-06 14:59:00,4.85523,4.85598,4.85444,4.85543,12000000.0
2008-03-06 15:00:00,4.85748,4.85867,4.85632,4.85766,14000000.0
2008-03-06 15:01:00,4.85832,4.85945,4.8574,4.85884,16000000.0
2008-03-06 15:02:00,4.8583,4.8605,4.8583,4.85963,13000000.0
2008-03-06 15:03:00,4.85961,4.86052,4.85907,4.85938,7000000.0
2008-03-06 15:04:00,4.86081,4.86081,4.857,4.85838,12000000.0
2008-03-06 15:05:00,4.8588,4.8595,4.85704,4.85807,20000000.0
2008-03-06 15:06:00,4.85783,4.85835,4.85678,4.85802,9000000.0
2008-03-06 15:07:00,4.85798,4.85798,4.85589,4.85743,9000000.0
2008-03-06 15:08:00,4.85804,4.85843,4.85672,4.8576,14000000.0
2008-03-06 15:09:00,4.85744,4.85859,4.85676,4.85812,14000000.0
2008-03-06 15:10:00,4.85691,4.85814,4.85568,4.85568,15000000.0
2008-03-06 15:11:00,4.85716,4.85716,4.85554,4.85618,10000000.0
2008-03-06 15:12:00,4.85607,4.85773,4.85528,4.85773,10000000.0
2008-03-06 15:13:00,4.85447,4.85718,4.85447,4.85588,20000000.0
2008-03-06 15:14:00,4.85436,4.85737,4.85436,4.85737,10000000.0
2008-03-06 15:15:00,4.85598,4.85818,4.85598,4.8567,13000000.0
2008-03-06 15:16:00,4.85671,4.85796,4.85636,4.85637,11000000.0
2008-03-06 15:17:00,4.85744,4.85891,4.85567,4.85667,17000000.0
2008-03-06 15:18:00,4.85619,4.85916,4.85586,4.85808,11000000.0
2008-03-06 15:19:00,4.85776,4.85856,4.85539,4.85836,18000000.0
2008-03-06 15:20:00,4.85834,4.85834,4.85642,4.85809,14000000.0
2008-03-06 15:21:00,4.85903,4.85903,4.85711,4.85782,15000000.0
2008-03-06 15:22:00,4.85817,4.85965,4.85719,4.85965,8000000.0
2008-03-06 15:23:00,4.85995,4.86047,4.8583,4.85954,15000000.0
2008-03-06 15:24:00,4.8607,4.8607,4.8579,4.85988,12000000.0
2008-03-06 15:25:00,4.86001,4.86001,4.85754,4.85866,12000000.0
2008-03-06 15:26:00,4.85997,4.86054,4.85762,4.85996,15000000.0
2008-03-06 15:27:00,4.86087,4.86087,4.85776,4.8596,12000000.0
2008-03-06 15:28:00,4.85811,4.86068,4.85758,4.86056,12000000.0
2008-03-06 15:29:00,4.85899,4.86098,4.85828,4.86098,10000000.0
2008-03-06 15:30:00,4.86174,4.86174,4.85837,4.86115,12000000.0
2008-03-06 15:31:00,4.86016,4.86218,4.85917,4.85968,19000000.0
2008-03-06 15:32:00,4.86074,4.86265,4.85935,4.86265,7000000.0
2008-03-06 15:33:00,4.8621,4.86394,4.86026,4.86394,7000000.0
2008-03-06 15:34:00,4.86365,4.86534,4.86051,4.86418,12000000.0
2008-03-06 15:35:00,4.86542,4.86542,4.8609,4.86342,17000000.0
2008-03-06 15:36:00,4.86358,4.86384,4.85959,4.85959,11000000.0
2008-03-06 15:37:00,4.86136,4.86201,4.85909,4.86098,14000000.0
2008-03-06 15:38:00,4.86074,4.86074,4.85723,4.85811,20000000.0
2008-03-06 15:39:00,4.85882,4.85979,4.85749,4.85948,8000000.0
2008-03-06 15:40:00,4.86115,4.86137,4.85961,4.86137,11000000.0
2008-03-06 15:41:00,4.86102,4.86245,4.86005,4.86104,10000000.0
2008-03-06 15:42:00,4.86232,4.86232,4.85693,4.86022,13000000.0
2008-03-06 15:43:00,4.85751,4.86066,4.85676,4.85823,14000000.0
2008-03-06 15:44:00,4.85602,4.86064,4.85602,4.85777,8000000.0
2008-03-06 15:45:00,4.85871,4.86011,4.85776,4.85936,10000000.0
2008-03-06 15:46:00,4.85955,4.86166,4.85819,4.86012,12000000.0
2008-03-06 15:47:00,4.85938,4.86075,4.85645,4.85792,18000000.0
2008-03-06 15:48:00,4.85723,4.85953,4.85662,4.85809,9000000.0
2008-03-06 15:49:00,4.85758,4.86184,4.85758,4.858,14000000.0
2008-03-06 15:50:00,4.85848,4.86223,4.85581,4.85676,18000000.0
2008-03-06 15:51:00,4.85787,4.86149,4.85787,4.85836,8000000.0
2008-03-06 15:52:00,4.85709,4.86297,4.85639,4.85739,11000000.0
2008-03-06 15:53:00,4.8577,4.86471,4.85559,4.86471,15000000.0
2008-03-06 15:54:00,4.85653,4.86345,4.85577,4.85747,9000000.0
2008-03-06 15:55:00,4.85729,4.85975,4.85482,4.85537,9000000.0
2008-03-06 15:56:00,4.85556,4.85764,4.84602,4.84602,11000000.0
2008-03-06 15:57:00,4.84661,4.84941,4.84515,4.84674,15000000.0
2008-03-06 15:58:00,4.84654,4.84768,4.84409,4.84583,13000000.0
2008-03-06 15:59:00,4.84555,4.84752,4.84459,4.84537,15000000.0
2008-03-06 16:00:00,4.84702,4.85628,4.84672,4.84914,11000000.0
2008-03-06 16:01:00,4.84961,4.85822,4.84858,4.84858,14000000.0
2008-03-06 16:02:00,4.85203,4.85584,4.85122,4.85122,11000000.0
2008-03-06 16:03:00,4.84973,4.85707,4.84887,4.85153,8000000.0
2008-03-06 16:04:00,4.84956,4.85813,4.84956,4.85301,8000000.0
2008-03-06 16:05:00,4.84879,4.85499,4.84879,4.85127,8000000.0
2008-03-06 16:06:00,4.84975,4.85534,4.84975,4.85515,16000000.0
2008-03-06 16:07:00,4.8497,4.85745,4.84752,4.84874,18000000.0
2008-03-06 16:08:00,4.84606,4.84884,4.84461,4.84544,14000000.0
2008-03-06 16:09:00,4.84592,4.84592,4.84207,4.84207,12000000.0
2008-03-06 16:10:00,4.84302,4.84333,4.84054,4.84125,10000000.0
2008-03-06 16:11:00,4.84265,4.84405,4.84157,4.84215,13000000.0
2008-03-06 16:12:00,4.84286,4.84335,4.84116,4.8426,16000000.0
2008-03-06 16:13:00,4.84136,4.84157,4.83963,4.84038,7000000.0
2008-03-06 16:14:00,4.8406,4.84301,4.8406,4.84301,16000000.0
2008-03-06 16:15:00,4.84238,4.8433,4.84158,4.84302,15000000.0
2008-03-06 16:16:00,4.84201,4.84315,4.84005,4.84114,17000000.0
2008-03-06 16:17:00,4.84086,4.8411,4.83948,4.8411,10000000.0
2008-03-06 16:18:00,4.84022,4.84102,4.83939,4.841,10000000.0
2008-03-06 16:19:00,4.84003,4.84151,4.83897,4.84006,12000000.0
2008-03-06 16:20:00,4.84185,4.84324,4.84131,4.84324,11000000.0
2008-03-06 16:21:00,4.84306,4.85501,4.84284,4.85501,8000000.0
2008-03-06 16:22:00,4.84419,4.85394,4.84282,4.84465,16000000.0
2008-03-06 16:23:00,4.85533,4.85533,4.8445,4.84605,11000000.0
2008-03-06 16:24:00,4.84569,4.85583,4.84567,4.85581,14000000.0
2008-03-06 16:25:00,4.85519,4.85519,4.84547,4.84651,13000000.0
2008-03-06 16:26:00,4.84587,4.85131,4.84584,4.85131,16000000.0
2008-03-06 16:27:00,4.84489,4.8504,4.84489,4.84641,20000000.0
2008-03-06 16:28:00,4.84718,4.84752,4.84545,4.8455,12000000.0
2008-03-06 16:29:00,4.84615,4.84743,4.84495,4.84642,13000000.0
2008-03-06 16:30:00,4.846,4.84718,4.84594,4.84684,17000000.0
2008-03-06 16:31:00,4.84691,4.84897,4.84544,4.8478,13000000.0
2008-03-06 16:32:00,4.84682,4.8503,4.84648,4.84877,10000000.0
2008-03-06 16:33:00,4.84878,4.84987,4.84678,4.84837,15000000.0
2008-03-06 16:34:00,4.84815,4.84856,4.84721,4.84856,9000000.0
2008-03-06 16:35:00,4.84859,4.84873,4.8458,4.84622,18000000.0
2008-03-06 16:36:00,4.84652,4.84879,4.84601,4.84616,8000000.0
2008-03-06 16:37:00,4.84734,4.85004,4.84562,4.84627,22000000.0
2008-03-06 16:38:00,4.84793,4.85128,4.84608,4.84608,14000000.0
2008-03-06 16:39:00,4.84999,4.84999,4.84514,4.84532,14000000.0
2008-03-06 16:40:00,4.84687,4.84928,4.84579,4.84599,17000000.0
2008-03-06 16:41:00,4.8475,4.84884,4.84462,4.84467,9000000.0
2008-03-06 16:42:00,4.84575,4.84879,4.84499,4.84533,13000000.0
2008-03-06 16:43:00,4.84562,4.84964,4.84539,4.8474,13000000.0
2008-03-06 16:44:00,4.84798,4.84901,4.84678,4.84827,11000000.0
2008-03-06 16:45:00,4.84761,4.84957,4.8475,4.84867,18000000.0
2008-03-06 16:46:00,4.84935,4.84935,4.84698,4.84717,11000000.0
2008-03-06 16:47:00,4.84744,4.84863,4.84407,4.84853,15000000.0
2008-03-06 16:48:00,4.84871,4.84871,4.84571,4.84808,7000000.0
2008-03-06 16:49:00,4.84387,4.8478,4.84365,4.84648,16000000.0
2008-03-06 16:50:00,4.84506,4.84656,4.84221,4.84221,9000000.0
2008-03-06 16:51:00,4.8427,4.84733,4.84248,4.84733,22000000.0
2008-03-06 16:52:00,4.84373,4.84869,4.84373,4.84773,11000000.0
2008-03-06 16:53:00,4.84446,4.84829,4.84383,4.84753,12000000.0
2008-03-06 16:54:00,4.84661,4.84993,4.84204,4.84993,17000000.0
2008-03-06 16:55:00,4.84875,4.84931,4.84218,4.84874,15000000.0
2008-03-06 16:56:00,4.8482,4.84944,4.84518,4.84944,11000000.0
2008-03-06 16:57:00,4.84858,4.84962,4.84444,4.84444,8000000.0
2008-03-06 16:58:00,4.84266,4.84905,4.84266,4.84864,12000000.0
2008-03-06 16:59:00,4.84897,4.84923,4.84277,4.84302,15000000.0
2008-03-06 17:00:00,4.84623,4.84805,4.84329,4.84691,10000000.0
2008-03-06 17:01:00,4.84527,4.84611,4.84285,4.84529,10000000.0
2008-03-06 17:02:00,4.84576,4.84577,4.84174,4.84407,8000000.0
2008-03-06 17:03:00,4.84576,4.84592,4.84343,4.84514,11000000.0
2008-03-06 17:04:00,4.84604,4.84665,4.84419,4.84665,10000000.0
2008-03-06 17:05:00,4.84303,4.84637,4.84301,4.84472,18000000.0
2008-03-06 17:06:00,4.8466,4.84736,4.84421,4.84721,9000000.0
2008-03-06 17:07:00,4.84652,4.84821,4.84338,4.84746,20000000.0
2008-03-06 17:08:00,4.84507,4.84797,4.84431,4.84797,11000000.0
2008-03-06 17:09:00,4.84706,4.84772,4.84339,4.84721,14000000.0
2008-03-06 17:10:00,4.84756,4.84763,4.84505,4.84613,10000000.0
2008-03-06 17:11:00,4.84779,4.84803,4.84412,4.84412,12000000.0
2008-03-06 17:12:00,4.84748,4.84748,4.84545,4.84599,7000000.0
2008-03-06 17:13:00,4.84395,4.84696,4.84395,4.84659,13000000.0
2008-03-06 17:14:00,4.84506,4.84751,4.84469,4.84613,13000000.0
2008-03-06 17:15:00,4.84605,4.8462,4.84445,4.84563,12000000.0
2008-03-06 17:16:00,4.84446,4.84666,4.84446,4.84666,13000000.0
2008-03-06 17:17:00,4.84674,4.84674,4.84473,4.84485,12000000.0
2008-03-06 17:18:00,4.84739,4.84739,4.84522,4.8459,15000000.0
2008-03-06 17:19:00,4.8462,4.8462,4.84131,4.84301,10000000.0
2008-03-06 17:20:00,4.84267,4.84452,4.84072,4.84209,13000000.0
2008-03-06 17:21:00,4.84331,4.84542,4.84132,4.84272,17000000.0
2008-03-06 17:22:00,4.84234,4.84607,4.84225,4.84427,15000000.0
2008-03-06 17:23:00,4.84453,4.84565,4.84395,4.84395,10000000.0
2008-03-06 17:24:00,4.84807,4.84894,4.84468,4.8465,17000000.0
2008-03-06 17:25:00,4.84603,4.84888,4.84582,4.84888,11000000.0
2008-03-06 17:26:00,4.84966,4.84966,4.845,4.8456,12000000.0
2008-03-06 17:27:00,4.84579,4.84712,4.8456,4.84642,9000000.0
2008-03-06 17:28:00,4.8474,4.8474,4.84454,4.84626,16000000.0
2008-03-06 17:29:00,4.84527,4.84704,4.84433,4.84471,9000000.0
2008-03-06 17:30:00,4.84617,4.84734,4.84533,4.84673,11000000.0
2008-03-06 17:31:00,4.84633,4.84788,4.84509,4.84637,13000000.0
2008-03-06 17:32:00,4.84691,4.84788,4.84601,4.84643,13000000.0
2008-03-06 17:33:00,4.84638,4.84662,4.84522,4.84662,11000000.0
2008-03-06 17:34:00,4.84579,4.84641,4.84491,4.84628,12000000.0
2008-03-06 17:35:00,4.84611,4.84689,4.84503,4.84678,13000000.0
2008-03-06 17:36:00,4.84671,4.84789,4.84499,4.84542,14000000.0
2008-03-06 17:37:00,4.84712,4.84758,4.84561,4.84561,10000000.0
2008-03-06 17:38:00,4.84682,4.84828,4.84633,4.84825,7000000.0
2008-03-06 17:39:00,4.84659,4.84764,4.84446,4.84465,16000000.0
2008-03-06 17:40:00,4.84685,4.84699,4.84503,4.84585,17000000.0
2008-03-06 17:41:00,4.84595,4.84716,4.84564,4.84644,16000000.0
2008-03-06 17:42:00,4.84635,4.84643,4.84422,4.84555,16000000.0
2008-03-06 17:43:00,4.84429,4.84537,4.84133,4.84253,17000000.0
2008-03-06 17:44:00,4.84339,4.84728,4.8432,4.84495,8000000.0
2008-03-06 17:45:00,4.84481,4.84719,4.84401,4.84463,11000000.0
2008-03-06 17:46:00,4.8425,4.84661,4.8425,4.84503,9000000.0
2008-03-06 17:47:00,4.84411,4.84787,4.84411,4.84453,19000000.0
2008-03-06 17:48:00,4.84518,4.84699,4.84492,4.84651,16000000.0
2008-03-06 17:49:00,4.84572,4.84866,4.84572,4.84866,15000000.0
2008-03-06 17:50:00,4.84516,4.84813,4.84509,4.84571,11000000.0
2008-03-06 17:51:00,4.84658,4.84818,4.84532,4.84818,9000000.0
2008-03-06 17:52:00,4.84534,4.84769,4.8453,4.84695,11000000.0
2008-03-06 17:53:00,4.84666,4.84739,4.84565,4.84565,9000000.0
2008-03-06 17:54:00,4.84619,4.8472,4.84574,4.84684,10000000.0
2008-03-06 17:55:00,4.84674,4.84729,4.84553,4.84724,10000000.0
2008-03-06 17:56:00,4.8469,4.84766,4.84529,4.84708,16000000.0
2008-03-06 17:57:00,4.84641,4.84844,4.84398,4.84398,14000000.0
2008-03-06 17:58:00,4.84843,4.84843,4.84335,4.8449,24000000.0
2008-03-06 17:59:00,4.84483,4.84915,4.84483,4.84632,11000000.0
2008-03-06 18:00:00,4.84445,4.84797,4.8443,4.84522,10000000.0
2008-03-06 18:01:00,4.84972,4.85069,4.84574,4.84763,14000000.0
2008-03-06 18:02:00,4.84657,4.84944,4.84481,4.84481,12000000.0
2008-03-06 18:03:00,4.84566,4.84931,4.8432,4.84444,17000000.0
2008-03-06 18:04:00,4.84403,4.84977,4.84397,4.84416,15000000.0
2008-03-06 18:05:00,4.8456,4.84903,4.84392,4.84859,15000000.0
2008-03-06 18:06:00,4.8447,4.84825,4.84414,4.84414,15000000.0
2008-03-06 18:07:00,4.84851,4.84915,4.8454,4.84806,16000000.0
2008-03-06 18:08:00,4.8488,4.84948,4.84461,4.84706,16000000.0
2008-03-06 18:09:00,4.84458,4.8468,4.84302,4.8449,12000000.0
2008-03-06 18:10:00,4.84628,4.8463,4.84345,4.84543,17000000.0
2008-03-06 18:11:00,4.84413,4.84628,4.84413,4.84626,16000000.0
2008-03-06 18:12:00,4.84502,4.84685,4.84502,4.84685,13000000.0
2008-03-06 18:13:00,4.84594,4.84731,4.84571,4.84729,17000000.0
2008-03-06 18:14:00,4.84643,4.84785,4.84575,4.84587,13000000.0
2008-03-06 18:15:00,4.84658,4.8477,4.84622,4.84749,13000000.0
2008-03-06 18:16:00,4.84747,4.8477,4.84636,4.84677,15000000.0
2008-03-06 18:17:00,4.84641,4.84709,4.84469,4.84709,16000000.0
2008-03-06 18:18:00,4.84728,4.84734,4.84593,4.84724,18000000.0
2008-03-06 18:19:00,4.84635,4.84841,4.84635,4.8473,12000000.0
2008-03-06 18:20:00,4.84793,4.84835,4.84606,4.847,16000000.0
2008-03-06 18:21:00,4.84717,4.84754,4.84559,4.84583,19000000.0
2008-03-06 18:22:00,4.84598,4.84751,4.84286,4.84286,20000000.0
2008-03-06 18:23:00,4.84477,4.84631,4.84333,4.84385,16000000.0
2008-03-06 18:24:00,4.84516,4.84659,4.84371,4.84563,14000000.0
2008-03-06 18:25:00,4.8433,4.84744,4.8432,4.84442,18000000.0
2008-03-06 18:26:00,4.84504,4.8458,4.84271,4.84403,9000000.0
2008-03-06 18:27:00,4.84225,4.84668,4.84154,4.84398,16000000.0
2008-03-06 18:28:00,4.84251,4.84529,4.84136,4.84136,11000000.0
2008-03-06 18:29:00,4.84601,4.84601,4.83993,4.84236,15000000.0
2008-03-06 18:30:00,4.84341,4.846,4.84145,4.84145,14000000.0
2008-03-06 18:31:00,4.8425,4.84581,4.84103,4.84103,19000000.0
2008-03-06 18:32:00,4.84335,4.84548,4.84137,4.84247,13000000.0
2008-03-06 18:33:00,4.84422,4.8449,4.84289,4.84434,13000000.0
2008-03-06 18:34:00,4.84442,4.84565,4.84329,4.84565,9000000.0
2008-03-06 18:35:00,4.84387,4.84599,4.84377,4.84387,14000000.0
2008-03-06 18:36:00,4.84464,4.84637,4.84377,4.84632,12000000.0
2008-03-06 18:37:00,4.84704,4.84734,4.84466,4.84667,13000000.0
2008-03-06 18:38:00,4.84567,4.84614,4.84296,4.8457,17000000.0
2008-03-06 18:39:00,4.84516,4.84516,4.84142,4.84142,18000000.0
2008-03-06 18:40:00,4.84497,4.84516,4.84256,4.84274,14000000.0
2008-03-06 18:41:00,4.84248,4.84438,4.84161,4.84161,18000000.0
2008-03-06 18:42:00,4.84171,4.84425,4.84171,4.84409,14000000.0
2008-03-06 18:43:00,4.84218,4.84425,4.84218,4.84347,14000000.0
2008-03-06 18:44:00,4.8434,4.84461,4.84242,4.84268,12000000.0
2008-03-06 18:45:00,4.84171,4.84559,4.84158,4.84289,17000000.0
2008-03-06 18:46:00,4.84331,4.84596,4.84294,4.84464,15000000.0
2008-03-06 18:47:00,4.84226,4.84549,4.84223,4.84426,16000000.0
2008-03-06 18:48:00,4.84386,4.84477,4.84305,4.84392,11000000.0
2008-03-06 18:49:00,4.84301,4.84444,4.84298,4.84444,8000000.0
2008-03-06 18:50:00,4.84344,4.84505,4.84268,4.84292,16000000.0
2008-03-06 18:51:00,4.84377,4.84486,4.84288,4.84422,19000000.0
2008-03-06 18:52:00,4.84353,4.84523,4.84353,4.84472,10000000.0
2008-03-06 18:53:00,4.84472,4.84589,4.84401,4.84401,10000000.0
2008-03-06 18:54:00,4.84731,4.84731,4.84427,4.8466,11000000.0
2008-03-06 18:55:00,4.84449,4.84592,4.84391,4.84413,8000000.0
2008-03-06 18:56:00,4.84432,4.8475,4.84337,4.8475,16000000.0
2008-03-06 18:57:00,4.84533,4.84694,4.84501,4.84601,8000000.0
2008-03-06 18:58:00,4.84411,4.8461,4.84388,4.845,13000000.0
2008-03-06 18:59:00,4.84492,4.84612,4.84414,4.84505,17000000.0
2008-03-06 19:00:00,4.84571,4.84601,4.84396,4.84601,13000000.0
2008-03-06 19:01:00,4.84605,4.84605,4.84364,4.84542,12000000.0
2008-03-06 19:02:00,4.84564,4.84672,4.84443,4.84499,16000000.0
2008-03-06 19:03:00,4.84639,4.84676,4.84522,4.84676,17000000.0
2008-03-06 19:04:00,4.84679,4.84733,4.84574,4.84707,12000000.0
2008-03-06 19:05:00,4.8469,4.84796,4.84596,4.84596,17000000.0
2008-03-06 19:06:00,4.84555,4.84651,4.84499,4.84532,7000000.0
2008-03-06 19:07:00,4.8448,4.84812,4.8441,4.8472,20000000.0
2008-03-06 19:08:00,4.8479,4.8479,4.84448,4.84729,21000000.0
2008-03-06 19:09:00,4.84569,4.84653,4.84439,4.84622,16000000.0
2008-03-06 19:10:00,4.84656,4.84684,4.84428,4.84428,14000000.0
2008-03-06 19:11:00,4.8456,4.84713,4.84413,4.84494,12000000.0
2008-03-06 19:12:00,4.84505,4.8454,4.84303,4.84361,18000000.0
2008-03-06 19:13:00,4.84429,4.84572,4.8435,4.84532,14000000.0
2008-03-06 19:14:00,4.84528,4.84623,4.84299,4.84594,18000000.0
2008-03-06 19:15:00,4.84503,4.84594,4.8441,4.84468,9000000.0
2008-03-06 19:16:00,4.84599,4.84641,4.84419,4.84547,12000000.0
2008-03-06 19:17:00,4.8441,4.84609,4.84338,4.84473,14000000.0
2008-03-06 19:18:00,4.8462,4.84652,4.8449,4.84502,16000000.0
2008-03-06 19:19:00,4.84649,4.8471,4.84569,4.84569,7000000.0
2008-03-06 19:20:00,4.84529,4.84697,4.84529,4.84639,8000000.0
2008-03-06 19:21:00,4.84616,4.84787,4.84528,4.84539,18000000.0
2008-03-06 19:22:00,4.84775,4.84792,4.84621,4.84732,9000000.0
2008-03-06 19:23:00,4.84649,4.84767,4.84605,4.84767,10000000.0
2008-03-06 19:24:00,4.84799,4.84799,4.84608,4.84759,11000000.0
2008-03-06 19:25:00,4.84822,4.84822,4.84621,4.84621,17000000.0
2008-03-06 19:26:00,4.84541,4.84633,4.84489,4.84489,11000000.0
2008-03-06 19:27:00,4.84489,4.84614,4.84461,4.84613,13000000.0
2008-03-06 19:28:00,4.84506,4.84596,4.84445,4.8448,10000000.0
2008-03-06 19:29:00,4.84486,4.84542,4.84429,4.84436,11000000.0
2008-03-06 19:30:00,4.84483,4.84568,4.8442,4.8442,12000000.0
2008-03-06 19:31:00,4.84354,4.84481,4.84327,4.84351,8000000.0
2008-03-06 19:32:00,4.8436,4.84467,4.84342,4.84386,11000000.0
2008-03-06 19:33:00,4.84528,4.84564,4.84376,4.84564,13000000.0
2008-03-06 19:34:00,4.84536,4.84567,4.84428,4.84512,12000000.0
2008-03-06 19:35:00,4.8457,4.8457,4.84411,4.84411,13000000.0
2008-03-06 19:36:00,4.84427,4.8454,4.84381,4.84457,12000000.0
2008-03-06 19:37:00,4.84569,4.84622,4.84509,4.84531,8000000.0
2008-03-06 19:38:00,4.84564,4.84672,4.84416,4.84543,20000000.0
2008-03-06 19:39:00,4.84545,4.84616,4.8436,4.84485,11000000.0
2008-03-06 19:40:00,4.84559,4.84575,4.84392,4.84573,11000000.0
2008-03-06 19:41:00,4.84536,4.84697,4.84438,4.84659,9000000.0
2008-03-06 19:42:00,4.84696,4.84707,4.84422,4.84667,10000000.0
2008-03-06 19:43:00,4.84465,4.84701,4.84402,4.84603,14000000.0
2008-03-06 19:44:00,4.84497,4.8469,4.844,4.84682,15000000.0
2008-03-06 19:45:00,4.84474,4.84676,4.8432,4.84676,12000000.0
2008-03-06 19:46:00,4.8461,4.84627,4.84254,4.84346,11000000.0
2008-03-06 19:47:00,4.84508,4.84508,4.84159,4.84306,10000000.0
2008-03-06 19:48:00,4.84074,4.84368,4.84074,4.84322,9000000.0
2008-03-06 19:49:00,4.84136,4.84307,4.8404,4.84307,16000000.0
2008-03-06 19:50:00,4.84139,4.84225,4.8406,4.84132,10000000.0
2008-03-06 19:51:00,4.84174,4.84174,4.83957,4.84054,11000000.0
2008-03-06 19:52:00,4.8421,4.84262,4.84114,4.84139,19000000.0
2008-03-06 19:53:00,4.8409,4.84212,4.84016,4.84137,19000000.0
2008-03-06 19:54:00,4.84185,4.84298,4.84079,4.84225,14000000.0
2008-03-06 19:55:00,4.84086,4.84286,4.84086,4.84092,16000000.0
2008-03-06 19:56:00,4.84051,4.84313,4.84002,4.84036,12000000.0
2008-03-06 19:57:00,4.84215,4.84558,4.84203,4.84558,14000000.0
2008-03-06 19:58:00,4.84154,4.84491,4.84154,4.84282,13000000.0
2008-03-06 19:59:00,4.84149,4.84387,4.84093,4.84308,10000000.0
2008-03-06 20:00:00,4.84108,4.84283,4.83935,4.84283,15000000.0
2008-03-06 20:01:00,4.84316,4.84316,4.84045,4.84122,14000000.0
2008-03-06 20:02:00,4.84257,4.84358,4.84175,4.84321,8000000.0
2008-03-06 20:03:00,4.84227,4.84323,4.84117,4.84286,13000000.0
2008-03-06 20:04:00,4.84258,4.84392,4.84111,4.84296,12000000.0
2008-03-06 20:05:00,4.84259,4.84433,4.84213,4.84321,11000000.0
2008-03-06 20:06:00,4.84304,4.84389,4.84182,4.84389,10000000.0
2008-03-06 20:07:00,4.84284,4.84363,4.84099,4.84133,13000000.0
2008-03-06 20:08:00,4.84349,4.84417,4.84159,4.84219,16000000.0
2008-03-06 20:09:00,4.84453,4.84511,4.84175,4.84435,17000000.0
2008-03-06 20:10:00,4.845,4.84519,4.84225,4.84516,10000000.0
2008-03-06 20:11:00,4.84472,4.84472,4.84121,4.84464,13000000.0
2008-03-06 20:12:00,4.84112,4.8462,4.84112,4.84546,15000000.0
2008-03-06 20:13:00,4.84526,4.84526,4.84078,4.84493,13000000.0
2008-03-06 20:14:00,4.84484,4.84513,4.84082,4.84082,8000000.0
2008-03-06 20:15:00,4.84029,4.84441,4.84029,4.84288,10000000.0
2008-03-06 20:16:00,4.84289,4.84465,4.84084,4.84465,14000000.0
2008-03-06 20:17:00,4.84435,4.8467,4.84065,4.8467,13000000.0
2008-03-06 20:18:00,4.84409,4.84631,4.84317,4.84542,7000000.0
2008-03-06 20:19:00,4.84339,4.84546,4.84199,4.84214,11000000.0
2008-03-06 20:20:00,4.84604,4.84636,4.8416,4.84421,19000000.0
2008-03-06 20:21:00,4.84243,4.84454,4.84243,4.84454,11000000.0
2008-03-06 20:22:00,4.84328,4.84518,4.84233,4.84518,11000000.0
2008-03-06 20:23:00,4.84483,4.84522,4.84175,4.84445,13000000.0
2008-03-06 20:24:00,4.84381,4.8442,4.84163,4.8442,9000000.0
2008-03-06 20:25:00,4.84363,4.84455,4.84105,4.84334,18000000.0
2008-03-06 20:26:00,4.8415,4.84236,4.8405,4.84055,7000000.0
2008-03-06 20:27:00,4.84011,4.84224,4.83982,4.84118,9000000.0
2008-03-06 20:28:00,4.84087,4.84195,4.83922,4.84045,13000000.0
2008-03-06 20:29:00,4.8402,4.84346,4.8402,4.84161,14000000.0
2008-03-06 20:30:00,4.84095,4.84209,4.83992,4.84111,16000000.0
2008-03-06 20:31:00,4.84141,4.84372,4.84095,4.84233,22000000.0
2008-03-06 20:32:00,4.84212,4.84273,4.84029,4.84183,12000000.0
2008-03-06 20:33:00,4.84179,4.8421,4.84018,4.84061,13000000.0
2008-03-06 20:34:00,4.84177,4.84177,4.84028,4.84087,15000000.0
2008-03-06 20:35:00,4.84018,4.84221,4.83954,4.8396,16000000.0
2008-03-06 20:36:00,4.84071,4.8419,4.83936,4.841,15000000.0
2008-03-06 20:37:00,4.84094,4.84135,4.83841,4.83919,14000000.0
2008-03-06 20:38:00,4.8406,4.84124,4.83909,4.84064,13000000.0
2008-03-06 20:39:00,4.84022,4.84097,4.83884,4.84012,18000000.0
2008-03-06 20:40:00,4.83887,4.84055,4.83887,4.83892,14000000.0
2008-03-06 20:41:00,4.8386,4.83945,4.83782,4.83832,18000000.0
2008-03-06 20:42:00,4.83809,4.83943,4.83806,4.83841,12000000.0
2008-03-06 20:43:00,4.83878,4.84001,4.83828,4.83945,18000000.0
2008-03-06 20:44:00,4.83909,4.84093,4.83909,4.84045,18000000.0
2008-03-06 20:45:00,4.83943,4.8401,4.83919,4.83996,11000000.0
2008-03-06 20:46:00,4.84119,4.84119,4.83933,4.84024,18000000.0
2008-03-06 20:47:00,4.83995,4.84145,4.83957,4.84145,20000000.0
2008-03-06 20:48:00,4.84179,4.84179,4.84023,4.84135,17000000.0
2008-03-06 20:49:00,4.84029,4.84131,4.83885,4.84006,16000000.0
2008-03-06 20:50:00,4.84046,4.84113,4.83915,4.84113,8000000.0
2008-03-06 20:51:00,4.84128,4.84128,4.83984,4.84051,8000000.0
2008-03-06 20:52:00,4.84101,4.84101,4.8386,4.8386,12000000.0
2008-03-06 20:53:00,4.83934,4.84131,4.83894,4.84131,16000000.0
2008-03-06 20:54:00,4.84053,4.84088,4.83957,4.83957,15000000.0
2008-03-06 20:55:00,4.84121,4.84121,4.83963,4.84014,16000000.0
2008-03-06 20:56:00,4.84062,4.84062,4.83939,4.83949,7000000.0
2008-03-06 20:57:00,4.83918,4.84076,4.83868,4.84066,14000000.0
2008-03-06 20:58:00,4.83978,4.84034,4.83948,4.83966,10000000.0
2008-03-06 20:59:00,4.83982,4.8405,4.83905,4.8405,11000000.0
2008-03-06 21:00:00,4.84076,4.84118,4.8393,4.8404,14000000.0
2008-03-06 21:01:00,4.84124,4.84124,4.83976,4.83984,12000000.0
2008-03-06 21:02:00,4.84037,4.84055,4.83912,4.83978,17000000.0
2008-03-06 21:03:00,4.84035,4.8406,4.83869,4.83869,11000000.0
2008-03-06 21:04:00,4.84033,4.84033,4.83881,4.83954,10000000.0
2008-03-06 21:05:00,4.83981,4.84002,4.83907,4.83966,8000000.0
2008-03-06 21:06:00,4.83975,4.8406,4.83888,4.84019,13000000.0
2008-03-06 21:07:00,4.84003,4.84082,4.83947,4.84082,14000000.0
2008-03-06 21:08:00,4.84076,4.84126,4.84058,4.84093,8000000.0
2008-03-06 21:09:00,4.83993,4.84118,4.83959,4.84059,13000000.0
2008-03-06 21:10:00,4.84109,4.84109,4.8399,4.84102,17000000.0
2008-03-06 21:11:00,4.84136,4.84136,4.83992,4.84039,15000000.0
2008-03-06 21:12:00,4.84054,4.84242,4.84031,4.84129,11000000.0
2008-03-06 21:13:00,4.84204,4.84273,4.84121,4.84121,12000000.0
2008-03-06 21:14:00,4.84168,4.84168,4.84053,4.841,14000000.0
2008-03-06 21:15:00,4.83991,4.84153,4.83991,4.84065,13000000.0
2008-03-06 21:16:00,4.84044,4.84152,4.83999,4.84085,12000000.0
2008-03-06 21:17:00,4.84074,4.84186,4.84045,4.84185,16000000.0
2008-03-06 21:18:00,4.84101,4.84132,4.84019,4.84132,15000000.0
2008-03-06 21:19:00,4.84019,4.84206,4.84019,4.84206,15000000.0
2008-03-06 21:20:00,4.84198,4.84216,4.84084,4.84216,8000000.0
2008-03-06 21:21:00,4.84269,4.84293,4.84068,4.84255,17000000.0
2008-03-06 21:22:00,4.8427,4.84287,4.84126,4.84267,11000000.0
2008-03-06 21:23:00,4.84211,4.84286,4.84122,4.84122,23000000.0
2008-03-06 21:24:00,4.84183,4.84234,4.84078,4.84094,13000000.0
2008-03-06 21:25:00,4.84305,4.8435,4.84123,4.8423,15000000.0
2008-03-06 21:26:00,4.84246,4.84343,4.84197,4.84343,10000000.0
2008-03-06 21:27:00,4.84231,4.84323,4.84174,4.84285,10000000.0
2008-03-06 21:28:00,4.84226,4.8436,4.84192,4.84205,13000000.0
2008-03-06 21:29:00,4.84317,4.84381,4.84217,4.84381,10000000.0
2008-03-06 21:30:00,4.84304,4.84407,4.84259,4.8437,16000000.0
2008-03-06 21:31:00,4.84452,4.84452,4.84282,4.84321,18000000.0
2008-03-06 21:32:00,4.84388,4.84468,4.84276,4.8441,15000000.0
2008-03-06 21:33:00,4.84387,4.84441,4.84287,4.84422,13000000.0
2008-03-06 21:34:00,4.84438,4.84466,4.84305,4.84368,9000000.0
2008-03-06 21:35:00,4.84424,4.84521,4.84386,4.84466,8000000.0
2008-03-06 21:36:00,4.84485,4.84532,4.84369,4.84532,18000000.0
2008-03-06 21:37:00,4.84389,4.84481,4.84312,4.8448,22000000.0
2008-03-06 21:38:00,4.84364,4.84423,4.84315,4.84346,9000000.0
2008-03-06 21:39:00,4.84306,4.84472,4.84306,4.8435,11000000.0
2008-03-06 21:40:00,4.84427,4.84451,4.84319,4.84438,19000000.0
2008-03-06 21:41:00,4.84312,4.84466,4.8431,4.84396,12000000.0
2008-03-06 21:42:00,4.84427,4.84427,4.843,4.84427,11000000.0
2008-03-06 21:43:00,4.84376,4.84403,4.84294,4.84294,14000000.0
2008-03-06 21:44:00,4.84381,4.84418,4.84315,4.84319,13000000.0
2008-03-06 21:45:00,4.84346,4.84394,4.84219,4.84288,12000000.0
2008-03-06 21:46:00,4.84357,4.84357,4.84148,4.84304,14000000.0
2008-03-06 21:47:00,4.84258,4.84279,4.8412,4.84206,17000000.0
2008-03-06 21:48:00,4.84236,4.84247,4.8411,4.84247,16000000.0
2008-03-06 21:49:00,4.84082,4.8425,4.84082,4.84144,14000000.0
2008-03-06 21:50:00,4.84246,4.84281,4.84173,4.84281,13000000.0
2008-03-06 21:51:00,4.84282,4.84282,4.84078,4.84265,14000000.0
2008-03-06 21:52:00,4.84191,4.84287,4.84103,4.84287,17000000.0
2008-03-06 21:53:00,4.84229,4.8426,4.84059,4.84138,27000000.0
2008-03-06 21:54:00,4.8411,4.84204,4.84098,4.84099,10000000.0
2008-03-06 21:55:00,4.84206,4.84206,4.84043,4.84043,8000000.0
2008-03-06 21:56:00,4.84168,4.84207,4.8406,4.84076,16000000.0
2008-03-06 21:57:00,4.84219,4.84232,4.84023,4.84183,18000000.0
2008-03-06 21:58:00,4.84124,4.8431,4.84124,4.8431,18000000.0
2008-03-06 21:59:00,4.84131,4.84306,4.84063,4.84259,17000000.0
2008-03-06 22:00:00,4.84218,4.84263,4.84077,4.84263,9000000.0
2008-03-06 22:01:00,4.84106,4.84249,4.84106,4.8413,22000000.0
2008-03-06 22:02:00,4.84234,4.84337,4.84178,4.84337,11000000.0
2008-03-06 22:03:00,4.84189,4.84334,4.84189,4.84234,16000000.0
2008-03-06 22:04:00,4.84318,4.84318,4.84116,4.84237,12000000.0
2008-03-06 22:05:00,4.84264,4.84405,4.84262,4.84364,7000000.0
2008-03-06 22:06:00,4.84337,4.84467,4.84286,4.84286,15000000.0
2008-03-06 22:07:00,4.84387,4.84494,4.84304,4.84472,19000000.0
2008-03-06 22:08:00,4.84333,4.8446,4.84333,4.84403,11000000.0
2008-03-06 22:09:00,4.84268,4.843,4.84188,4.84275,10000000.0
2008-03-06 22:10:00,4.842,4.84333,4.84187,4.84306,10000000.0
2008-03-06 22:11:00,4.84255,4.84364,4.84145,4.84145,18000000.0
2008-03-06 22:12:00,4.84145,4.8422,4.84109,4.84171,11000000.0
2008-03-06 22:13:00,4.84155,4.84321,4.84155,4.84316,14000000.0
2008-03-06 22:14:00,4.84239,4.84358,4.84236,4.84249,24000000.0
2008-03-06 22:15:00,4.84238,4.84238,4.83921,4.84036,13000000.0
2008-03-06 22:16:00,4.83895,4.84146,4.83895,4.84136,13000000.0
2008-03-06 22:17:00,4.84157,4.84193,4.84035,4.84035,8000000.0
2008-03-06 22:18:00,4.84098,4.84139,4.83981,4.84036,13000000.0
2008-03-06 22:19:00,4.83996,4.84105,4.83922,4.84105,14000000.0
2008-03-06 22:20:00,4.83975,4.84009,4.83779,4.83943,21000000.0
2008-03-06 22:21:00,4.84003,4.84024,4.83915,4.83999,13000000.0
2008-03-06 22:22:00,4.83937,4.83975,4.8385,4.83946,12000000.0
2008-03-06 22:23:00,4.83888,4.84079,4.83888,4.84079,18000000.0
2008-03-06 22:24:00,4.84071,4.8408,4.84056,4.84056,14000000.0
2008-03-06 22:25:00,4.8394,4.84082,4.83936,4.83956,13000000.0
2008-03-06 22:26:00,4.84052,4.84125,4.83984,4.83984,13000000.0
2008-03-06 22:27:00,4.84082,4.84148,4.83994,4.83994,16000000.0
2008-03-06 22:28:00,4.84115,4.84115,4.83895,4.83895,13000000.0
2008-03-06 22:29:00,4.83927,4.84099,4.8391,4.83947,21000000.0
2008-03-06 22:30:00,4.83903,4.83996,4.83809,4.83968,17000000.0
2008-03-06 22:31:00,4.83892,4.84009,4.83853,4.83945,10000000.0
2008-03-06 22:32:00,4.83898,4.84008,4.83864,4.84005,13000000.0
2008-03-06 22:33:00,4.839,4.84063,4.839,4.83955,13000000.0
2008-03-06 22:34:00,4.83964,4.84057,4.83906,4.83941,13000000.0
2008-03-06 22:35:00,4.84046,4.84046,4.83903,4.84005,19000000.0
2008-03-06 22:36:00,4.841,4.84142,4.83954,4.84032,14000000.0
2008-03-06 22:37:00,4.84037,4.84139,4.84023,4.84126,17000000.0
2008-03-06 22:38:00,4.83923,4.84092,4.83901,4.84054,9000000.0
2008-03-06 22:39:00,4.83956,4.84095,4.83951,4.84095,20000000.0
2008-03-06 22:40:00,4.84024,4.84081,4.83981,4.84017,13000000.0
2008-03-06 22:41:00,4.83978,4.84036,4.83861,4.83955,13000000.0
2008-03-06 22:42:00,4.84057,4.84057,4.83918,4.84034,10000000.0
2008-03-06 22:43:00,4.84038,4.84038,4.83884,4.83908,15000000.0
2008-03-06 22:44:00,4.83903,4.84016,4.8384,4.8384,16000000.0
2008-03-06 22:45:00,4.83925,4.83991,4.83869,4.83912,14000000.0
2008-03-06 22:46:00,4.84005,4.84005,4.83845,4.83928,12000000.0
2008-03-06 22:47:00,4.83971,4.83982,4.8388,4.8388,7000000.0
2008-03-06 22:48:00,4.83963,4.83963,4.83786,4.8387,16000000.0
2008-03-06 22:49:00,4.83848,4.83933,4.83782,4.83933,10000000.0
2008-03-06 22:50:00,4.83812,4.83839,4.8371,4.83824,15000000.0
2008-03-06 22:51:00,4.83851,4.83851,4.8367,4.83819,17000000.0
2008-03-06 22:52:00,4.83863,4.83869,4.83664,4.83709,10000000.0
2008-03-06 22:53:00,4.83825,4.83832,4.83697,4.83766,20000000.0
2008-03-06 22:54:00,4.83814,4.83853,4.83709,4.83747,10000000.0
2008-03-06 22:55:00,4.8377,4.83823,4.83649,4.83716,12000000.0
2008-03-06 22:56:00,4.83688,4.83843,4.8367,4.83843,9000000.0
2008-03-06 22:57:00,4.83806,4.83879,4.83674,4.83685,18000000.0
2008-03-06 22:58:00,4.8372,4.83871,4.8372,4.8374,13000000.0
2008-03-06 22:59:00,4.8373,4.83882,4.83717,4.83882,10000000.0
2008-03-06 23:00:00,4.83743,4.83879,4.83743,4.83861,17000000.0
2008-03-06 23:01:00,4.83716,4.83852,4.83669,4.83838,13000000.0
2008-03-06 23:02:00,4.83724,4.83742,4.83666,4.83729,7000000.0
2008-03-06 23:03:00,4.83737,4.83737,4.8353,4.83581,16000000.0
2008-03-06 23:04:00,4.83495,4.8357,4.83335,4.8349,12000000.0
2008-03-06 23:05:00,4.83414,4.83515,4.83377,4.8346,11000000.0
2008-03-06 23:06:00,4.83439,4.8345,4.83361,4.83374,11000000.0
2008-03-06 23:07:00,4.83333,4.8347,4.83249,4.8327,13000000.0
2008-03-06 23:08:00,4.83341,4.83436,4.83293,4.8333,20000000.0
2008-03-06 23:09:00,4.8328,4.83467,4.8325,4.83447,16000000.0
2008-03-06 23:10:00,4.83441,4.83511,4.83385,4.83454,16000000.0
2008-03-06 23:11:00,4.83284,4.83416,4.83284,4.83416,10000000.0
2008-03-06 23:12:00,4.83446,4.83446,4.83289,4.83424,12000000.0
2008-03-06 23:13:00,4.83383,4.83507,4.83305,4.83507,16000000.0
2008-03-06 23:14:00,4.83476,4.83567,4.83393,4.83567,9000000.0
2008-03-06 23:15:00,4.83583,4.83583,4.83414,4.83414,9000000.0
2008-03-06 23:16:00,4.83542,4.83543,4.83335,4.83456,18000000.0
2008-03-06 23:17:00,4.83432,4.83502,4.83331,4.83439,8000000.0
2008-03-06 23:18:00,4.83363,4.83437,4.83318,4.83437,10000000.0
2008-03-06 23:19:00,4.83425,4.83455,4.83328,4.83455,9000000.0
2008-03-06 23:20:00,4.8331,4.83493,4.8331,4.83463,17000000.0
2008-03-06 23:21:00,4.83499,4.83499,4.83409,4.83442,11000000.0
2008-03-06 23:22:00,4.83443,4.83553,4.83384,4.83553,12000000.0
2008-03-06 23:23:00,4.83552,4.83557,4.83454,4.83557,12000000.0
2008-03-06 23:24:00,4.83429,4.83557,4.83429,4.835,12000000.0
2008-03-06 23:25:00,4.83518,4.83556,4.83489,4.83523,9000000.0
2008-03-06 23:26:00,4.83484,4.83547,4.83391,4.83391,14000000.0
2008-03-06 23:27:00,4.83524,4.83524,4.83409,4.83475,17000000.0
2008-03-06 23:28:00,4.83523,4.8355,4.83389,4.83465,15000000.0
2008-03-06 23:29:00,4.83411,4.83497,4.83395,4.83415,11000000.0
2008-03-06 23:30:00,4.83345,4.83464,4.8327,4.83448,14000000.0
2008-03-06 23:31:00,4.83377,4.83377,4.83211,4.83211,7000000.0
2008-03-06 23:32:00,4.83233,4.83354,4.83233,4.833,15000000.0
2008-03-06 23:33:00,4.8331,4.83372,4.83267,4.83372,7000000.0
2008-03-06 23:34:00,4.8336,4.83375,4.83281,4.83363,10000000.0
2008-03-06 23:35:00,4.83344,4.83394,4.833,4.83333,12000000.0
2008-03-06 23:36:00,4.83411,4.83442,4.83304,4.83442,10000000.0
2008-03-06 23:37:00,4.83436,4.83457,4.83303,4.83314,14000000.0
2008-03-06 23:38:00,4.83385,4.83385,4.83249,4.83371,17000000.0
2008-03-06 23:39:00,4.83282,4.83355,4.83268,4.83309,9000000.0
2008-03-06 23:40:00,4.83268,4.83344,4.83253,4.83322,12000000.0
2008-03-06 23:41:00,4.83373,4.83373,4.83244,4.8329,9000000.0
2008-03-06 23:42:00,4.83333,4.83388,4.83241,4.83388,15000000.0
2008-03-06 23:43:00,4.83362,4.83404,4.83294,4.83404,13000000.0
2008-03-06 23:44:00,4.83377,4.83445,4.83333,4.83442,8000000.0
2008-03-06 23:45:00,4.83336,4.83425,4.83293,4.83323,12000000.0
2008-03-06 23:46:00,4.83322,4.83402,4.83281,4.83342,20000000.0
2008-03-06 23:47:00,4.83401,4.83445,4.8329,4.83377,19000000.0
2008-03-06 23:48:00,4.83351,4.83448,4.83293,4.83335,14000000.0
2008-03-06 23:49:00,4.83479,4.83497,4.83347,4.83347,12000000.0
2008-03-06 23:50:00,4.83499,4.83568,4.83424,4.83424,10000000.0
2008-03-06 23:51:00,4.83528,4.83528,4.83394,4.83425,14000000.0
2008-03-06 23:52:00,4.8358,4.83604,4.83438,4.83505,13000000.0
2008-03-06 23:53:00,4.83586,4.83654,4.83485,4.83485,16000000.0
2008-03-06 23:54:00,4.8365,4.83666,4.83534,4.83543,13000000.0
2008-03-06 23:55:00,4.83656,4.8368,4.83539,4.83617,16000000.0
2008-03-06 23:56:00,4.83691,4.83691,4.83584,4.83592,12000000.0
2008-03-06 23:57:00,4.83625,4.83707,4.83563,4.83589,14000000.0
2008-03-06 23:58:00,4.83685,4.83712,4.83582,4.83582,16000000.0
2008-03-06 23:59:00,4.8374,4.83818,4.8363,4.8363,12000000.0
2008-03-07 00:00:00,4.83674,4.83768,4.83613,4.83667,17000000.0
2008-03-07 00:01:00,4.83668,4.83841,4.83668,4.83799,12000000.0
2008-03-07 00:02:00,4.83769,4.8379,4.8368,4.83706,11000000.0
2008-03-07 00:03:00,4.83747,4.83804,4.83704,4.83796,7000000.0
2008-03-07 00:04:00,4.83665,4.83815,4.83665,4.83766,16000000.0
2008-03-07 00:05:00,4.83626,4.83739,4.83626,4.83643,17000000.0
2008-03-07 00:06:00,4.83538,4.83732,4.83538,4.83732,10000000.0
2008-03-07 00:07:00,4.8375,4.83756,4.83617,4.83741,19000000.0
2008-03-07 00:08:00,4.83648,4.83761,4.83648,4.83718,9000000.0
2008-03-07 00:09:00,4.83806,4.83806,4.83636,4.83726,19000000.0
2008-03-07 00:10:00,4.83728,4.83807,4.83637,4.83777,16000000.0
2008-03-07 00:11:00,4.83711,4.83724,4.83623,4.83649,9000000.0
2008-03-07 00:12:00,4.83685,4.83734,4.83597,4.83597,11000000.0
2008-03-07 00:13:00,4.83761,4.83761,4.83583,4.83625,8000000.0
2008-03-07 00:14:00,4.83677,4.83709,4.83559,4.83559,9000000.0
2008-03-07 00:15:00,4.83728,4.8381,4.8363,4.8374,15000000.0
2008-03-07 00:16:00,4.83661,4.83779,4.83627,4.83779,18000000.0
2008-03-07 00:17:00,4.83725,4.83804,4.83641,4.83655,21000000.0
2008-03-07 00:18:00,4.83679,4.83815,4.83672,4.83672,16000000.0
2008-03-07 00:19:00,4.8378,4.83856,4.83704,4.83746,12000000.0
2008-03-07 00:20:00,4.83687,4.83808,4.83655,4.83659,13000000.0
2008-03-07 00:21:00,4.83747,4.838,4.8367,4.8367,13000000.0
2008-03-07 00:22:00,4.8374,4.83801,4.83697,4.83779,13000000.0
2008-03-07 00:23:00,4.83874,4.83874,4.83719,4.83774,11000000.0
2008-03-07 00:24:00,4.83777,4.83785,4.83765,4.83785,10000000.0
2008-03-07 00:25:00,4.8371,4.8386,4.83695,4.8386,16000000.0
2008-03-07 00:26:00,4.83864,4.83864,4.83653,4.83653,13000000.0
2008-03-07 00:27:00,4.83758,4.83789,4.83639,4.83644,16000000.0
2008-03-07 00:28:00,4.83627,4.83781,4.83627,4.83781,13000000.0
2008-03-07 00:29:00,4.8378,4.8378,4.83639,4.83684,10000000.0
2008-03-07 00:30:00,4.83592,4.83708,4.83587,4.83692,15000000.0
2008-03-07 00:31:00,4.83748,4.83748,4.83602,4.83737,18000000.0
2008-03-07 00:32:00,4.83595,4.83708,4.83529,4.83708,14000000.0
2008-03-07 00:33:00,4.83573,4.83701,4.83573,4.83701,13000000.0
2008-03-07 00:34:00,4.83649,4.83682,4.83554,4.83554,11000000.0
2008-03-07 00:35:00,4.83691,4.83716,4.83582,4.83716,13000000.0
2008-03-07 00:36:00,4.83668,4.83668,4.83523,4.83615,12000000.0
2008-03-07 00:37:00,4.83621,4.83654,4.83519,4.83528,10000000.0
2008-03-07 00:38:00,4.83585,4.83634,4.83528,4.83634,11000000.0
2008-03-07 00:39:00,4.83474,4.83595,4.83424,4.83525,16000000.0
2008-03-07 00:40:00,4.83444,4.83514,4.83375,4.83458,10000000.0
2008-03-07 00:41:00,4.83474,4.83554,4.83402,4.8348,15000000.0
2008-03-07 00:42:00,4.83554,4.83554,4.83392,4.83392,10000000.0
2008-03-07 00:43:00,4.83527,4.83527,4.8335,4.83482,8000000.0
2008-03-07 00:44:00,4.83371,4.83409,4.8329,4.8329,7000000.0
2008-03-07 00:45:00,4.83425,4.83441,4.83304,4.83428,10000000.0
2008-03-07 00:46:00,4.83298,4.83439,4.83259,4.83439,18000000.0
2008-03-07 00:47:00,4.83382,4.83416,4.83279,4.83282,18000000.0
2008-03-07 00:48:00,4.83334,4.83398,4.83233,4.83308,15000000.0
2008-03-07 00:49:00,4.834,4.834,4.83256,4.83383,19000000.0
2008-03-07 00:50:00,4.83205,4.83423,4.83205,4.83368,15000000.0
2008-03-07 00:51:00,4.83244,4.83339,4.83244,4.83253,12000000.0
2008-03-07 00:52:00,4.83364,4.83364,4.83219,4.8333,15000000.0
2008-03-07 00:53:00,4.83236,4.83353,4.8323,4.8323,9000000.0
2008-03-07 00:54:00,4.83402,4.83402,4.83258,4.83258,17000000.0
2008-03-07 00:55:00,4.8338,4.83424,4.83321,4.83424,11000000.0
2008-03-07 00:56:00,4.83474,4.83474,4.8329,4.83443,23000000.0
2008-03-07 00:57:00,4.83328,4.83328,4.83192,4.83192,11000000.0
2008-03-07 00:58:00,4.83342,4.83398,4.83268,4.83357,11000000.0
2008-03-07 00:59:00,4.83444,4.83492,4.83369,4.83483,11000000.0
2008-03-07 01:00:00,4.83316,4.83464,4.83297,4.83464,14000000.0
2008-03-07 01:01:00,4.83509,4.83555,4.83408,4.83482,9000000.0
2008-03-07 01:02:00,4.83393,4.83547,4.83393,4.8342,13000000.0
2008-03-07 01:03:00,4.83463,4.83539,4.83392,4.83392,18000000.0
2008-03-07 01:04:00,4.83418,4.83541,4.83387,4.83387,11000000.0
2008-03-07 01:05:00,4.83466,4.8353,4.8343,4.83505,13000000.0
2008-03-07 01:06:00,4.83542,4.83545,4.83438,4.83542,9000000.0
2008-03-07 01:07:00,4.83433,4.83591,4.83382,4.8351,15000000.0
2008-03-07 01:08:00,4.83381,4.83463,4.83328,4.83364,15000000.0
2008-03-07 01:09:00,4.83485,4.83485,4.83334,4.83344,14000000.0
2008-03-07 01:10:00,4.83403,4.83423,4.83255,4.83255,13000000.0
2008-03-07 01:11:00,4.83393,4.8341,4.83253,4.83346,7000000.0
2008-03-07 01:12:00,4.83306,4.83372,4.83205,4.83285,17000000.0
2008-03-07 01:13:00,4.83364,4.83401,4.83225,4.83225,18000000.0
2008-03-07 01:14:00,4.83362,4.83458,4.8328,4.8328,14000000.0
2008-03-07 01:15:00,4.83292,4.83363,4.8323,4.83241,10000000.0
2008-03-07 01:16:00,4.83413,4.83443,4.83255,4.83347,18000000.0
2008-03-07 01:17:00,4.83217,4.83403,4.83217,4.83403,16000000.0
2008-03-07 01:18:00,4.83383,4.83497,4.83363,4.83497,13000000.0
2008-03-07 01:19:00,4.8352,4.83562,4.83396,4.83562,12000000.0
2008-03-07 01:20:00,4.83509,4.83547,4.83443,4.83503,15000000.0
2008-03-07 01:21:00,4.83461,4.83538,4.83393,4.83407,14000000.0
2008-03-07 01:22:00,4.83587,4.83612,4.83462,4.83462,13000000.0
2008-03-07 01:23:00,4.83509,4.83629,4.83434,4.83434,14000000.0
2008-03-07 01:24:00,4.83539,4.83539,4.83394,4.83421,15000000.0
2008-03-07 01:25:00,4.83385,4.83536,4.83385,4.83536,17000000.0
2008-03-07 01:26:00,4.83563,4.83591,4.83486,4.83591,14000000.0
2008-03-07 01:27:00,4.83625,4.83625,4.83513,4.83577,13000000.0
2008-03-07 01:28:00,4.83597,4.83627,4.83504,4.83504,9000000.0
2008-03-07 01:29:00,4.83678,4.83678,4.83515,4.83515,11000000.0
2008-03-07 01:30:00,4.83537,4.83665,4.83521,4.83624,20000000.0
2008-03-07 01:31:00,4.83585,4.83634,4.83533,4.83533,9000000.0
2008-03-07 01:32:00,4.83699,4.83712,4.83533,4.83533,7000000.0
2008-03-07 01:33:00,4.83498,4.83687,4.83497,4.83687,13000000.0
2008-03-07 01:34:00,4.8371,4.8371,4.83539,4.83654,10000000.0
2008-03-07 01:35:00,4.83602,4.83656,4.83536,4.83536,17000000.0
2008-03-07 01:36:00,4.8357,4.83712,4.8357,4.83604,16000000.0
2008-03-07 01:37:00,4.83727,4.83773,4.8364,4.8364,13000000.0
2008-03-07 01:38:00,4.83781,4.83781,4.83649,4.8366,15000000.0
2008-03-07 01:39:00,4.8382,4.8382,4.83681,4.83798,13000000.0
2008-03-07 01:40:00,4.8381,4.83824,4.83687,4.83732,14000000.0
2008-03-07 01:41:00,4.83809,4.83849,4.83723,4.83786,12000000.0
2008-03-07 01:42:00,4.83669,4.83851,4.83669,4.83695,14000000.0
2008-03-07 01:43:00,4.83767,4.83767,4.83502,4.83562,18000000.0
2008-03-07 01:44:00,4.8367,4.8367,4.8351,4.83594,12000000.0
2008-03-07 01:45:00,4.83645,4.83645,4.83423,4.83512,19000000.0
2008-03-07 01:46:00,4.83398,4.83508,4.83363,4.83363,15000000.0
2008-03-07 01:47:00,4.83512,4.83512,4.83415,4.83454,10000000.0
2008-03-07 01:48:00,4.83413,4.83549,4.83413,4.83529,14000000.0
2008-03-07 01:49:00,4.8344,4.83596,4.8344,4.83548,16000000.0
2008-03-07 01:50:00,4.83596,4.83596,4.83467,4.83496,18000000.0
2008-03-07 01:51:00,4.83541,4.83588,4.83455,4.83588,16000000.0
2008-03-07 01:52:00,4.8362,4.83624,4.83501,4.83598,10000000.0
2008-03-07 01:53:00,4.83531,4.83598,4.83463,4.83523,15000000.0
2008-03-07 01:54:00,4.8359,4.83655,4.83512,4.83618,14000000.0
2008-03-07 01:55:00,4.8363,4.83672,4.83514,4.83531,14000000.0
2008-03-07 01:56:00,4.83641,4.83641,4.83512,4.83512,8000000.0
2008-03-07 01:57:00,4.83599,4.83649,4.83528,4.83528,10000000.0
2008-03-07 01:58:00,4.83511,4.83665,4.83489,4.83499,21000000.0
2008-03-07 01:59:00,4.83587,4.83662,4.83512,4.83512,16000000.0
2008-03-07 02:00:00,4.83617,4.83662,4.8352,4.8352,11000000.0
2008-03-07 02:01:00,4.83738,4.83745,4.83725,4.83745,11000000.0
2008-03-07 02:02:00,4.83708,4.83708,4.83578,4.83583,13000000.0
2008-03-07 02:03:00,4.83788,4.83788,4.83607,4.83607,8000000.0
2008-03-07 02:04:00,4.83639,4.8375,4.83635,4.83745,18000000.0
2008-03-07 02:05:00,4.83811,4.83811,4.83629,4.83675,14000000.0
2008-03-07 02:06:00,4.83819,4.83819,4.83695,4.83742,18000000.0
2008-03-07 02:07:00,4.83858,4.83866,4.83753,4.83798,12000000.0
2008-03-07 02:08:00,4.83743,4.83846,4.837,4.83834,12000000.0
2008-03-07 02:09:00,4.83778,4.8381,4.83655,4.83731,11000000.0
2008-03-07 02:10:00,4.83792,4.83818,4.83705,4.83739,10000000.0
2008-03-07 02:11:00,4.83807,4.83853,4.83708,4.83757,16000000.0
2008-03-07 02:12:00,4.83869,4.8388,4.83713,4.838,17000000.0
2008-03-07 02:13:00,4.83767,4.83877,4.83712,4.83712,9000000.0
2008-03-07 02:14:00,4.83741,4.83932,4.83741,4.83904,16000000.0
2008-03-07 02:15:00,4.83892,4.83912,4.83805,4.83864,15000000.0
2008-03-07 02:16:00,4.8387,4.8387,4.83674,4.83674,16000000.0
2008-03-07 02:17:00,4.83852,4.8386,4.83726,4.83726,14000000.0
2008-03-07 02:18:00,4.83873,4.83873,4.8372,4.8372,16000000.0
2008-03-07 02:19:00,4.83834,4.83905,4.83793,4.83817,11000000.0
2008-03-07 02:20:00,4.83928,4.83928,4.83814,4.83918,10000000.0
2008-03-07 02:21:00,4.8386,4.83933,4.8378,4.83813,18000000.0
2008-03-07 02:22:00,4.84011,4.84011,4.83834,4.83865,15000000.0
2008-03-07 02:23:00,4.839,4.84005,4.83856,4.83856,16000000.0
2008-03-07 02:24:00,4.83985,4.84012,4.83824,4.83824,12000000.0
2008-03-07 02:25:00,4.8391,4.83949,4.83781,4.8384,18000000.0
2008-03-07 02:26:00,4.83758,4.83892,4.83758,4.83759,8000000.0
2008-03-07 02:27:00,4.83919,4.83919,4.83732,4.83853,12000000.0
2008-03-07 02:28:00,4.83878,4.83964,4.83816,4.83816,15000000.0
2008-03-07 02:29:00,4.83908,4.8391,4.83753,4.83766,15000000.0
2008-03-07 02:30:00,4.83919,4.83919,4.83733,4.83874,19000000.0
2008-03-07 02:31:00,4.83902,4.83902,4.83719,4.83719,13000000.0
2008-03-07 02:32:00,4.83917,4.83918,4.83681,4.83681,17000000.0
2008-03-07 02:33:00,4.83858,4.83858,4.83768,4.83772,10000000.0
2008-03-07 02:34:00,4.83718,4.83822,4.83702,4.83702,11000000.0
2008-03-07 02:35:00,4.83683,4.83812,4.83683,4.83783,14000000.0
2008-03-07 02:36:00,4.83817,4.83867,4.83713,4.83816,13000000.0
2008-03-07 02:37:00,4.83805,4.83805,4.83785,4.83798,9000000.0
2008-03-07 02:38:00,4.8384,4.83861,4.83744,4.83807,12000000.0
2008-03-07 02:39:00,4.83849,4.83849,4.83744,4.83763,11000000.0
2008-03-07 02:40:00,4.83848,4.83909,4.83756,4.83823,19000000.0
2008-03-07 02:41:00,4.83892,4.83892,4.83731,4.83751,12000000.0
2008-03-07 02:42:00,4.83907,4.8395,4.83829,4.83852,11000000.0
2008-03-07 02:43:00,4.83876,4.83876,4.8374,4.83809,12000000.0
2008-03-07 02:44:00,4.83774,4.83799,4.83765,4.83791,9000000.0
2008-03-07 02:45:00,4.8374,4.83851,4.83735,4.83735,13000000.0
2008-03-07 02:46:00,4.83899,4.83899,4.83732,4.83792,11000000.0
2008-03-07 02:47:00,4.83803,4.8383,4.83802,4.8383,10000000.0
2008-03-07 02:48:00,4.83853,4.8387,4.83796,4.83829,11000000.0
2008-03-07 02:49:00,4.8374,4.83899,4.83713,4.83713,10000000.0
2008-03-07 02:50:00,4.83815,4.83971,4.83785,4.83865,17000000.0
2008-03-07 02:51:00,4.83821,4.83952,4.83774,4.8389,15000000.0
2008-03-07 02:52:00,4.83926,4.83957,4.83805,4.83826,13000000.0
2008-03-07 02:53:00,4.83854,4.83927,4.83808,4.83808,12000000.0
2008-03-07 02:54:00,4.8397,4.83992,4.83844,4.83956,13000000.0
2008-03-07 02:55:00,4.83849,4.83995,4.83849,4.8394,13000000.0
2008-03-07 02:56:00,4.83947,4.84046,4.83915,4.8399,13000000.0
2008-03-07 02:57:00,4.84006,4.84019,4.83884,4.83884,10000000.0
2008-03-07 02:58:00,4.83968,4.83968,4.83933,4.83963,15000000.0
2008-03-07 02:59:00,4.83855,4.83868,4.83855,4.83855,12000000.0
2008-03-07 03:00:00,4.84062,4.84095,4.83951,4.83953,17000000.0
2008-03-07 03:01:00,4.84043,4.84043,4.83938,4.83938,9000000.0
2008-03-07 03:02:00,4.83913,4.84072,4.8389,4.84072,15000000.0
2008-03-07 03:03:00,4.83952,4.84047,4.83891,4.83959,14000000.0
2008-03-07 03:04:00,4.83971,4.83994,4.8397,4.83988,11000000.0
2008-03-07 03:05:00,4.84035,4.84035,4.8387,4.83968,12000000.0
2008-03-07 03:06:00,4.83971,4.84045,4.83911,4.84005,12000000.0
2008-03-07 03:07:00,4.83894,4.84089,4.83887,4.84001,18000000.0
2008-03-07 03:08:00,4.83928,4.84043,4.83928,4.83952,9000000.0
2008-03-07 03:09:00,4.83936,4.83962,4.83892,4.83914,9000000.0
2008-03-07 03:10:00,4.83873,4.84023,4.83832,4.83997,11000000.0
2008-03-07 03:11:00,4.83919,4.83934,4.83829,4.83838,16000000.0
2008-03-07 03:12:00,4.83897,4.83908,4.83733,4.83733,8000000.0
2008-03-07 03:13:00,4.83901,4.83901,4.83766,4.83838,12000000.0
2008-03-07 03:14:00,4.83806,4.83865,4.83738,4.83865,16000000.0
2008-03-07 03:15:00,4.83795,4.83833,4.83771,4.83813,10000000.0
2008-03-07 03:16:00,4.8374,4.83916,4.8374,4.83742,16000000.0
2008-03-07 03:17:00,4.83841,4.83841,4.837,4.837,16000000.0
2008-03-07 03:18:00,4.83757,4.83797,4.83664,4.83664,9000000.0
2008-03-07 03:19:00,4.83717,4.83821,4.83687,4.83821,10000000.0
2008-03-07 03:20:00,4.83784,4.83784,4.83643,4.83643,20000000.0
2008-03-07 03:21:00,4.8371,4.83787,4.83691,4.83691,18000000.0
2008-03-07 03:22:00,4.83728,4.83755,4.83632,4.83729,15000000.0
2008-03-07 03:23:00,4.83731,4.83788,4.83644,4.83788,15000000.0
2008-03-07 03:24:00,4.83738,4.83838,4.83668,4.83838,12000000.0
2008-03-07 03:25:00,4.83814,4.8382,4.83689,4.8374,15000000.0
2008-03-07 03:26:00,4.83732,4.83896,4.83732,4.83811,19000000.0
2008-03-07 03:27:00,4.83836,4.83862,4.83761,4.83862,8000000.0
2008-03-07 03:28:00,4.83896,4.83896,4.8376,4.83842,13000000.0
2008-03-07 03:29:00,4.83798,4.83869,4.83749,4.83751,9000000.0
2008-03-07 03:30:00,4.83906,4.83906,4.83749,4.83882,17000000.0
2008-03-07 03:31:00,4.83876,4.83885,4.83703,4.83703,7000000.0
2008-03-07 03:32:00,4.83832,4.83865,4.83627,4.83865,15000000.0
2008-03-07 03:33:00,4.8373,4.83841,4.83698,4.83698,14000000.0
2008-03-07 03:34:00,4.83768,4.83856,4.83712,4.83856,13000000.0
2008-03-07 03:35:00,4.83866,4.83897,4.83866,4.83879,9000000.0
2008-03-07 03:36:00,4.8382,4.8384,4.83728,4.83782,13000000.0
2008-03-07 03:37:00,4.8392,4.8392,4.83821,4.83845,13000000.0
2008-03-07 03:38:00,4.83856,4.83894,4.83785,4.83856,14000000.0
2008-03-07 03:39:00,4.83909,4.83909,4.83715,4.83775,11000000.0
2008-03-07 03:40:00,4.83814,4.83884,4.83735,4.83735,12000000.0
2008-03-07 03:41:00,4.83813,4.83912,4.83779,4.83855,19000000.0
2008-03-07 03:42:00,4.83881,4.83881,4.837,4.837,10000000.0
2008-03-07 03:43:00,4.83799,4.83864,4.83799,4.83861,12000000.0
2008-03-07 03:44:00,4.83808,4.83877,4.83716,4.83758,12000000.0
2008-03-07 03:45:00,4.8378,4.83844,4.8378,4.83829,14000000.0
2008-03-07 03:46:00,4.83848,4.83893,4.83764,4.83796,13000000.0
2008-03-07 03:47:00,4.83812,4.83865,4.83769,4.838,9000000.0
2008-03-07 03:48:00,4.83877,4.83922,4.83766,4.83766,8000000.0
2008-03-07 03:49:00,4.83801,4.83945,4.83801,4.83918,19000000.0
2008-03-07 03:50:00,4.8382,4.83934,4.83809,4.83809,12000000.0
2008-03-07 03:51:00,4.83881,4.83895,4.8369,4.83706,15000000.0
2008-03-07 03:52:00,4.83882,4.83883,4.83743,4.83743,11000000.0
2008-03-07 03:53:00,4.83832,4.83832,4.83805,4.83817,12000000.0
2008-03-07 03:54:00,4.83778,4.83942,4.83778,4.8387,12000000.0
2008-03-07 03:55:00,4.83886,4.83886,4.83708,4.83708,12000000.0
2008-03-07 03:56:00,4.83731,4.83871,4.83723,4.83828,14000000.0
2008-03-07 03:57:00,4.83908,4.83908,4.83766,4.8379,15000000.0
2008-03-07 03:58:00,4.83723,4.83903,4.83723,4.83823,12000000.0
2008-03-07 03:59:00,4.83849,4.83904,4.83764,4.83847,17000000.0
2008-03-07 04:00:00,4.83769,4.83915,4.83769,4.83872,14000000.0
2008-03-07 04:01:00,4.83839,4.83905,4.83734,4.83796,13000000.0
2008-03-07 04:02:00,4.83839,4.83911,4.83728,4.83728,16000000.0
2008-03-07 04:03:00,4.83827,4.83854,4.83753,4.83831,14000000.0
2008-03-07 04:04:00,4.83821,4.83875,4.83756,4.83873,19000000.0
2008-03-07 04:05:00,4.83781,4.83927,4.83729,4.83729,12000000.0
2008-03-07 04:06:00,4.83852,4.83895,4.83798,4.83895,18000000.0
2008-03-07 04:07:00,4.8387,4.83945,4.83835,4.83899,16000000.0
2008-03-07 04:08:00,4.83759,4.83969,4.83759,4.83849,8000000.0
2008-03-07 04:09:00,4.83962,4.84001,4.83901,4.83938,13000000.0
2008-03-07 04:10:00,4.83881,4.8395,4.83853,4.8395,14000000.0
2008-03-07 04:11:00,4.83972,4.83972,4.83841,4.8386,18000000.0
2008-03-07 04:12:00,4.83972,4.83972,4.83799,4.83799,10000000.0
2008-03-07 04:13:00,4.83846,4.83926,4.83771,4.83829,14000000.0
2008-03-07 04:14:00,4.83802,4.83899,4.83761,4.8378,20000000.0
2008-03-07 04:15:00,4.83795,4.83817,4.83784,4.83814,14000000.0
2008-03-07 04:16:00,4.83879,4.83928,4.8377,4.83814,15000000.0
2008-03-07 04:17:00,4.8387,4.83924,4.83815,4.83849,22000000.0
2008-03-07 04:18:00,4.83879,4.83944,4.83851,4.83868,17000000.0
2008-03-07 04:19:00,4.83919,4.83919,4.83798,4.83834,12000000.0
2008-03-07 04:20:00,4.83858,4.83949,4.83794,4.83794,17000000.0
2008-03-07 04:21:00,4.83865,4.8393,4.83821,4.83834,13000000.0
2008-03-07 04:22:00,4.83791,4.83879,4.83791,4.83879,14000000.0
2008-03-07 04:23:00,4.83833,4.83869,4.83785,4.83787,9000000.0
2008-03-07 04:24:00,4.83845,4.83865,4.83845,4.83845,9000000.0
2008-03-07 04:25:00,4.83875,4.83893,4.83763,4.83877,13000000.0
2008-03-07 04:26:00,4.83898,4.83906,4.8378,4.83808,12000000.0
2008-03-07 04:27:00,4.83858,4.83931,4.83792,4.83792,16000000.0
2008-03-07 04:28:00,4.83785,4.83785,4.83765,4.83785,11000000.0
2008-03-07 04:29:00,4.83865,4.83865,4.83845,4.83865,20000000.0
2008-03-07 04:30:00,4.83845,4.83906,4.83767,4.83767,16000000.0
2008-03-07 04:31:00,4.83926,4.83926,4.83793,4.83794,12000000.0
2008-03-07 04:32:00,4.83893,4.83902,4.83748,4.83748,11000000.0
2008-03-07 04:33:00,4.83818,4.83879,4.83789,4.83817,14000000.0
2008-03-07 04:34:00,4.83751,4.83863,4.8373,4.83849,11000000.0
2008-03-07 04:35:00,4.83766,4.83881,4.83766,4.83814,14000000.0
2008-03-07 04:36:00,4.83772,4.83827,4.83724,4.83724,11000000.0
2008-03-07 04:37:00,4.83835,4.83969,4.83809,4.83821,15000000.0
2008-03-07 04:38:00,4.83886,4.83903,4.83853,4.83858,7000000.0
2008-03-07 04:39:00,4.83813,4.83982,4.83813,4.83835,19000000.0
2008-03-07 04:40:00,4.83939,4.83994,4.83813,4.83922,14000000.0
2008-03-07 04:41:00,4.83934,4.84034,4.83871,4.83984,12000000.0
2008-03-07 04:42:00,4.83964,4.83981,4.83881,4.83931,11000000.0
2008-03-07 04:43:00,4.83868,4.84039,4.83868,4.83974,15000000.0
2008-03-07 04:44:00,4.83949,4.84022,4.83868,4.83984,13000000.0
2008-03-07 04:45:00,4.84002,4.84052,4.83854,4.83854,19000000.0
2008-03-07 04:46:00,4.8394,4.84034,4.83902,4.84001,14000000.0
2008-03-07 04:47:00,4.83846,4.83994,4.83846,4.83945,7000000.0
2008-03-07 04:48:00,4.83937,4.8395,4.8388,4.83927,14000000.0
2008-03-07 04:49:00,4.83963,4.83994,4.83879,4.83926,12000000.0
2008-03-07 04:50:00,4.83976,4.84025,4.83962,4.84002,9000000.0
2008-03-07 04:51:00,4.83989,4.84012,4.83931,4.83956,16000000.0
2008-03-07 04:52:00,4.8394,4.84005,4.83886,4.83937,14000000.0
2008-03-07 04:53:00,4.83829,4.83912,4.83829,4.8391,12000000.0
2008-03-07 04:54:00,4.83937,4.83979,4.83872,4.83872,9000000.0
2008-03-07 04:55:00,4.83932,4.84032,4.83877,4.84032,19000000.0
2008-03-07 04:56:00,4.83979,4.83979,4.83843,4.83941,17000000.0
2008-03-07 04:57:00,4.83855,4.83999,4.83849,4.83972,15000000.0
2008-03-07 04:58:00,4.8396,4.83986,4.83879,4.8398,7000000.0
2008-03-07 04:59:00,4.83953,4.83953,4.83883,4.83936,10000000.0
2008-03-07 05:00:00,4.83948,4.84016,4.83823,4.8389,19000000.0
2008-03-07 05:01:00,4.83978,4.83978,4.83805,4.83876,8000000.0
2008-03-07 05:02:00,4.83798,4.83805,4.83785,4.83798,8000000.0
2008-03-07 05:03:00,4.83952,4.83952,4.83856,4.83884,13000000.0
2008-03-07 05:04:00,4.83972,4.83992,4.83827,4.83913,16000000.0
2008-03-07 05:05:00,4.83885,4.83911,4.83788,4.83788,17000000.0
2008-03-07 05:06:00,4.83905,4.83909,4.8379,4.83847,15000000.0
2008-03-07 05:07:00,4.83744,4.83826,4.83744,4.83778,9000000.0
2008-03-07 05:08:00,4.8385,4.83894,4.83803,4.83845,14000000.0
2008-03-07 05:09:00,4.83841,4.83917,4.83816,4.83917,15000000.0
2008-03-07 05:10:00,4.83815,4.83937,4.83783,4.83802,13000000.0
2008-03-07 05:11:00,4.8383,4.83901,4.83812,4.83837,13000000.0
2008-03-07 05:12:00,4.8391,4.83925,4.83753,4.83862,15000000.0
2008-03-07 05:13:00,4.8391,4.83941,4.83832,4.83878,14000000.0
2008-03-07 05:14:00,4.83776,4.83893,4.83767,4.83767,13000000.0
2008-03-07 05:15:00,4.83905,4.83936,4.83787,4.83891,15000000.0
2008-03-07 05:16:00,4.83767,4.83895,4.83767,4.83772,12000000.0
2008-03-07 05:17:00,4.8385,4.83957,4.83808,4.83808,13000000.0
2008-03-07 05:18:00,4.83808,4.83896,4.83797,4.83801,14000000.0
2008-03-07 05:19:00,4.83869,4.83922,4.83812,4.83922,9000000.0
2008-03-07 05:20:00,4.83885,4.83953,4.83785,4.83817,12000000.0
2008-03-07 05:21:00,4.8381,4.83982,4.8376,4.83982,9000000.0
2008-03-07 05:22:00,4.83908,4.83974,4.83866,4.83911,13000000.0
2008-03-07 05:23:00,4.83884,4.84003,4.83883,4.83987,9000000.0
2008-03-07 05:24:00,4.83926,4.84026,4.83881,4.83978,13000000.0
2008-03-07 05:25:00,4.84073,4.84073,4.83871,4.83967,10000000.0
2008-03-07 05:26:00,4.83959,4.84054,4.83952,4.83968,11000000.0
2008-03-07 05:27:00,4.83999,4.84045,4.83889,4.84045,20000000.0
2008-03-07 05:28:00,4.83879,4.84027,4.83866,4.84027,11000000.0
2008-03-07 05:29:00,4.8384,4.83921,4.83822,4.83894,8000000.0
2008-03-07 05:30:00,4.83843,4.84074,4.83843,4.83888,13000000.0
2008-03-07 05:31:00,4.83888,4.84022,4.83879,4.83879,12000000.0
2008-03-07 05:32:00,4.8394,4.83998,4.83907,4.83927,14000000.0
2008-03-07 05:33:00,4.83934,4.83982,4.8382,4.83863,10000000.0
2008-03-07 05:34:00,4.83865,4.83884,4.83762,4.83833,14000000.0
2008-03-07 05:35:00,4.83816,4.83921,4.83773,4.83843,16000000.0
2008-03-07 05:36:00,4.83835,4.83855,4.83835,4.83848,11000000.0
2008-03-07 05:37:00,4.83782,4.83869,4.83781,4.83781,14000000.0
2008-03-07 05:38:00,4.83824,4.83873,4.83733,4.8378,12000000.0
2008-03-07 05:39:00,4.83729,4.83853,4.83639,4.8374,16000000.0
2008-03-07 05:40:00,4.83754,4.83881,4.83726,4.83778,15000000.0
2008-03-07 05:41:00,4.83742,4.8379,4.83742,4.8379,11000000.0
2008-03-07 05:42:00,4.83833,4.83928,4.83709,4.83822,20000000.0
2008-03-07 05:43:00,4.83835,4.83859,4.83686,4.83788,13000000.0
2008-03-07 05:44:00,4.83732,4.83808,4.83723,4.83755,10000000.0
2008-03-07 05:45:00,4.8384,4.8384,4.83662,4.83817,9000000.0
2008-03-07 05:46:00,4.83685,4.83832,4.83677,4.83769,24000000.0
2008-03-07 05:47:00,4.83748,4.8388,4.83699,4.83699,16000000.0
2008-03-07 05:48:00,4.83758,4.83818,4.83717,4.83751,8000000.0
2008-03-07 05:49:00,4.83747,4.83809,4.83646,4.83646,7000000.0
2008-03-07 05:50:00,4.83709,4.8374,4.83694,4.83694,11000000.0
2008-03-07 05:51:00,4.83752,4.8386,4.83704,4.8386,18000000.0
2008-03-07 05:52:00,4.83748,4.83831,4.83685,4.83685,9000000.0
2008-03-07 05:53:00,4.83793,4.83875,4.83715,4.83873,15000000.0
2008-03-07 05:54:00,4.83714,4.83885,4.83714,4.83809,14000000.0
2008-03-07 05:55:00,4.83801,4.83887,4.83785,4.83796,15000000.0
2008-03-07 05:56:00,4.83775,4.83904,4.83766,4.83852,23000000.0
2008-03-07 05:57:00,4.83851,4.83905,4.83781,4.83839,17000000.0
2008-03-07 05:58:00,4.83753,4.83851,4.83726,4.83792,11000000.0
2008-03-07 05:59:00,4.83862,4.83862,4.83747,4.83791,13000000.0
2008-03-07 06:00:00,4.8382,4.8382,4.83715,4.83725,18000000.0
2008-03-07 06:01:00,4.8374,4.83774,4.83656,4.83688,9000000.0
2008-03-07 06:02:00,4.8366,4.83799,4.83626,4.83761,16000000.0
2008-03-07 06:03:00,4.83653,4.83807,4.83648,4.83745,12000000.0
2008-03-07 06:04:00,4.83634,4.83753,4.83564,4.83564,17000000.0
2008-03-07 06:05:00,4.83669,4.83712,4.83584,4.83618,11000000.0
2008-03-07 06:06:00,4.83665,4.83782,4.8362,4.83689,14000000.0
2008-03-07 06:07:00,4.83708,4.83767,4.83635,4.83713,13000000.0
2008-03-07 06:08:00,4.83714,4.83791,4.83645,4.8369,13000000.0
2008-03-07 06:09:00,4.83662,4.83748,4.8366,4.83676,11000000.0
2008-03-07 06:10:00,4.83701,4.83757,4.83672,4.83672,8000000.0
2008-03-07 06:11:00,4.8376,4.83809,4.83638,4.83638,17000000.0
2008-03-07 06:12:00,4.83746,4.83779,4.83644,4.83693,13000000.0
2008-03-07 06:13:00,4.83665,4.83764,4.8363,4.83681,13000000.0
2008-03-07 06:14:00,4.83605,4.83687,4.83572,4.8362,11000000.0
2008-03-07 06:15:00,4.83628,4.83703,4.83522,4.83601,16000000.0
2008-03-07 06:16:00,4.83624,4.83689,4.8355,4.83628,13000000.0
2008-03-07 06:17:00,4.83646,4.83734,4.83576,4.83627,18000000.0
2008-03-07 06:18:00,4.83603,4.83603,4.83577,4.83583,11000000.0
2008-03-07 06:19:00,4.8371,4.8371,4.83563,4.83605,7000000.0
2008-03-07 06:20:00,4.8358,4.83683,4.83553,4.83634,17000000.0
2008-03-07 06:21:00,4.836,4.836,4.83551,4.83588,13000000.0
2008-03-07 06:22:00,4.83724,4.83724,4.83547,4.83592,19000000.0
2008-03-07 06:23:00,4.83559,4.83714,4.8354,4.8364,19000000.0
2008-03-07 06:24:00,4.8361,4.83745,4.83579,4.83658,20000000.0
2008-03-07 06:25:00,4.83735,4.83782,4.83591,4.83663,8000000.0
2008-03-07 06:26:00,4.83641,4.83762,4.83569,4.83591,19000000.0
2008-03-07 06:27:00,4.83667,4.83722,4.8356,4.83665,12000000.0
2008-03-07 06:28:00,4.83764,4.83779,4.83624,4.83663,10000000.0
2008-03-07 06:29:00,4.83598,4.83708,4.83586,4.83608,10000000.0
2008-03-07 06:30:00,4.83616,4.83677,4.83508,4.83591,12000000.0
2008-03-07 06:31:00,4.83741,4.83749,4.83621,4.83621,15000000.0
2008-03-07 06:32:00,4.83698,4.83752,4.83642,4.8365,11000000.0
2008-03-07 06:33:00,4.83703,4.83717,4.83582,4.83582,13000000.0
2008-03-07 06:34:00,4.83631,4.83669,4.83583,4.83622,7000000.0
2008-03-07 06:35:00,4.83578,4.8371,4.83578,4.83626,11000000.0
2008-03-07 06:36:00,4.83604,4.83698,4.83603,4.83651,7000000.0
2008-03-07 06:37:00,4.83593,4.83694,4.83593,4.83683,9000000.0
2008-03-07 06:38:00,4.83721,4.83781,4.83657,4.83697,11000000.0
2008-03-07 06:39:00,4.83686,4.83838,4.83686,4.83758,14000000.0
2008-03-07 06:40:00,4.83832,4.83835,4.83705,4.83751,12000000.0
2008-03-07 06:41:00,4.83726,4.83726,4.83682,4.83702,17000000.0
2008-03-07 06:42:00,4.83798,4.83798,4.83702,4.83702,13000000.0
2008-03-07 06:43:00,4.83773,4.83797,4.83669,4.83708,11000000.0
2008-03-07 06:44:00,4.83675,4.83741,4.83602,4.83689,15000000.0
2008-03-07 06:45:00,4.83657,4.83657,4.83534,4.83534,10000000.0
2008-03-07 06:46:00,4.83655,4.83732,4.83638,4.83699,14000000.0
2008-03-07 06:47:00,4.83679,4.83778,4.83643,4.83774,10000000.0
2008-03-07 06:48:00,4.83713,4.83797,4.83671,4.83671,13000000.0
2008-03-07 06:49:00,4.83781,4.83781,4.83646,4.83716,15000000.0
2008-03-07 06:50:00,4.83679,4.83842,4.83679,4.83683,16000000.0
2008-03-07 06:51:00,4.83788,4.83821,4.83686,4.83749,14000000.0
2008-03-07 06:52:00,4.83724,4.83856,4.83682,4.83836,10000000.0
2008-03-07 06:53:00,4.83783,4.83876,4.83744,4.83749,12000000.0
2008-03-07 06:54:00,4.83731,4.83904,4.83727,4.83827,14000000.0
2008-03-07 06:55:00,4.83831,4.83904,4.83771,4.8384,18000000.0
2008-03-07 06:56:00,4.83833,4.83879,4.83763,4.83862,19000000.0
2008-03-07 06:57:00,4.83818,4.83907,4.83788,4.83852,8000000.0
2008-03-07 06:58:00,4.83797,4.83912,4.83784,4.83884,10000000.0
2008-03-07 06:59:00,4.83794,4.83836,4.83648,4.83706,17000000.0
2008-03-07 07:00:00,4.83748,4.83774,4.83632,4.83655,11000000.0
2008-03-07 07:01:00,4.83676,4.83698,4.83616,4.83616,11000000.0
2008-03-07 07:02:00,4.83715,4.83715,4.83612,4.83689,13000000.0
2008-03-07 07:03:00,4.8368,4.83697,4.83607,4.83639,12000000.0
2008-03-07 07:04:00,4.83585,4.83729,4.83585,4.83729,18000000.0
2008-03-07 07:05:00,4.83717,4.83717,4.83611,4.8363,12000000.0
2008-03-07 07:06:00,4.83563,4.83715,4.83563,4.8358,15000000.0
2008-03-07 07:07:00,4.83705,4.83705,4.83536,4.83577,11000000.0
2008-03-07 07:08:00,4.83544,4.83615,4.83531,4.83557,9000000.0
2008-03-07 07:09:00,4.83539,4.83635,4.83526,4.83622,15000000.0
2008-03-07 07:10:00,4.83568,4.83615,4.83503,4.83587,19000000.0
2008-03-07 07:11:00,4.83489,4.83599,4.83489,4.83555,9000000.0
2008-03-07 07:12:00,4.83562,4.83618,4.83468,4.83509,12000000.0
2008-03-07 07:13:00,4.83637,4.83661,4.83477,4.83573,19000000.0
2008-03-07 07:14:00,4.83601,4.83601,4.83402,4.83481,8000000.0
2008-03-07 07:15:00,4.83516,4.83517,4.8339,4.83472,16000000.0
2008-03-07 07:16:00,4.83592,4.83592,4.83425,4.83491,18000000.0
2008-03-07 07:17:00,4.8344,4.83535,4.83359,4.83359,22000000.0
2008-03-07 07:18:00,4.83524,4.83573,4.83371,4.83519,16000000.0
2008-03-07 07:19:00,4.835,4.83503,4.83399,4.83431,17000000.0
2008-03-07 07:20:00,4.83371,4.83554,4.83371,4.83421,14000000.0
2008-03-07 07:21:00,4.83426,4.83517,4.83414,4.83459,16000000.0
2008-03-07 07:22:00,4.83524,4.83524,4.83405,4.83405,14000000.0
2008-03-07 07:23:00,4.83376,4.83474,4.83222,4.83361,17000000.0
2008-03-07 07:24:00,4.83241,4.83326,4.83202,4.83312,9000000.0
2008-03-07 07:25:00,4.83426,4.83426,4.83276,4.83349,13000000.0
2008-03-07 07:26:00,4.83318,4.83318,4.83204,4.83288,13000000.0
2008-03-07 07:27:00,4.83282,4.83327,4.83164,4.83278,7000000.0
2008-03-07 07:28:00,4.8317,4.83315,4.83115,4.83115,18000000.0
2008-03-07 07:29:00,4.83277,4.83359,4.83222,4.83359,8000000.0
2008-03-07 07:30:00,4.83389,4.83389,4.83219,4.83219,16000000.0
2008-03-07 07:31:00,4.83416,4.83448,4.83302,4.83432,15000000.0
2008-03-07 07:32:00,4.83444,4.83478,4.833,4.83395,13000000.0
2008-03-07 07:33:00,4.83361,4.83467,4.83361,4.83435,8000000.0
2008-03-07 07:34:00,4.83299,4.83386,4.83293,4.83335,11000000.0
2008-03-07 07:35:00,4.8333,4.83394,4.83226,4.83294,16000000.0
2008-03-07 07:36:00,4.83341,4.83397,4.83262,4.83269,11000000.0
2008-03-07 07:37:00,4.83272,4.83374,4.83254,4.83327,17000000.0
2008-03-07 07:38:00,4.83414,4.83414,4.83233,4.83233,9000000.0
2008-03-07 07:39:00,4.83309,4.83371,4.83241,4.83328,12000000.0
2008-03-07 07:40:00,4.83329,4.83349,4.8318,4.8318,14000000.0
2008-03-07 07:41:00,4.83396,4.83396,4.83212,4.83284,14000000.0
2008-03-07 07:42:00,4.83338,4.83374,4.83284,4.83284,8000000.0
2008-03-07 07:43:00,4.83325,4.8339,4.83261,4.83311,15000000.0
2008-03-07 07:44:00,4.8333,4.83428,4.83292,4.83292,13000000.0
2008-03-07 07:45:00,4.83407,4.8343,4.83255,4.8343,19000000.0
2008-03-07 07:46:00,4.83409,4.83452,4.83352,4.83365,11000000.0
2008-03-07 07:47:00,4.83434,4.83465,4.83333,4.8337,16000000.0
2008-03-07 07:48:00,4.8337,4.83469,4.83327,4.83469,9000000.0
2008-03-07 07:49:00,4.83473,4.83473,4.83364,4.83409,11000000.0
2008-03-07 07:50:00,4.8336,4.83473,4.83333,4.8345,11000000.0
2008-03-07 07:51:00,4.83453,4.83553,4.83398,4.83452,13000000.0
2008-03-07 07:52:00,4.83483,4.83612,4.83434,4.83573,14000000.0
2008-03-07 07:53:00,4.83394,4.83558,4.83394,4.83558,10000000.0
2008-03-07 07:54:00,4.83524,4.83524,4.83368,4.83426,17000000.0
2008-03-07 07:55:00,4.83504,4.83504,4.83293,4.83296,10000000.0
2008-03-07 07:56:00,4.83319,4.83368,4.83265,4.83315,11000000.0
2008-03-07 07:57:00,4.83391,4.83391,4.83244,4.83275,11000000.0
2008-03-07 07:58:00,4.83155,4.83239,4.83036,4.83202,24000000.0
2008-03-07 07:59:00,4.83091,4.83256,4.83062,4.83097,11000000.0
2008-03-07 08:00:00,4.83128,4.8329,4.83054,4.83155,14000000.0
2008-03-07 08:01:00,4.83038,4.83336,4.83038,4.83183,15000000.0
2008-03-07 08:02:00,4.83285,4.83398,4.83155,4.83227,16000000.0
2008-03-07 08:03:00,4.83197,4.83267,4.83116,4.83195,10000000.0
2008-03-07 08:04:00,4.83113,4.83291,4.83113,4.83267,13000000.0
2008-03-07 08:05:00,4.83151,4.83348,4.83151,4.83238,18000000.0
2008-03-07 08:06:00,4.83249,4.83352,4.83212,4.83328,14000000.0
2008-03-07 08:07:00,4.83356,4.8338,4.83269,4.83343,11000000.0
2008-03-07 08:08:00,4.83399,4.83429,4.83265,4.83359,19000000.0
2008-03-07 08:09:00,4.83433,4.83433,4.83273,4.83287,9000000.0
2008-03-07 08:10:00,4.83135,4.83266,4.8305,4.8305,8000000.0
2008-03-07 08:11:00,4.83136,4.83199,4.83059,4.83141,16000000.0
2008-03-07 08:12:00,4.83102,4.83224,4.82978,4.82978,16000000.0
2008-03-07 08:13:00,4.83078,4.83105,4.82965,4.83025,15000000.0
2008-03-07 08:14:00,4.82921,4.83064,4.82889,4.8291,15000000.0
2008-03-07 08:15:00,4.82942,4.83038,4.82899,4.82899,14000000.0
2008-03-07 08:16:00,4.83025,4.83195,4.82962,4.8319,14000000.0
2008-03-07 08:17:00,4.83185,4.83235,4.83099,4.83122,15000000.0
2008-03-07 08:18:00,4.83193,4.83202,4.83102,4.83154,11000000.0
2008-03-07 08:19:00,4.83114,4.83264,4.83042,4.83187,16000000.0
2008-03-07 08:20:00,4.83225,4.83325,4.83155,4.83309,17000000.0
2008-03-07 08:21:00,4.83294,4.83343,4.8315,4.83237,15000000.0
2008-03-07 08:22:00,4.83162,4.8331,4.83155,4.83244,8000000.0
2008-03-07 08:23:00,4.83079,4.83214,4.82983,4.83133,15000000.0
2008-03-07 08:24:00,4.83169,4.83203,4.83068,4.83089,8000000.0
2008-03-07 08:25:00,4.83097,4.83153,4.83012,4.8313,17000000.0
2008-03-07 08:26:00,4.8325,4.8325,4.83092,4.83222,14000000.0
2008-03-07 08:27:00,4.83186,4.83237,4.83118,4.83118,9000000.0
2008-03-07 08:28:00,4.83112,4.83271,4.83112,4.83265,11000000.0
2008-03-07 08:29:00,4.83251,4.83332,4.83219,4.83289,15000000.0
2008-03-07 08:30:00,4.8327,4.83337,4.83217,4.83264,10000000.0
2008-03-07 08:31:00,4.8322,4.83291,4.83116,4.8314,17000000.0
2008-03-07 08:32:00,4.83339,4.83339,4.83164,4.83164,20000000.0
2008-03-07 08:33:00,4.83201,4.83269,4.83125,4.83125,7000000.0
2008-03-07 08:34:00,4.83249,4.83264,4.83182,4.8322,8000000.0
2008-03-07 08:35:00,4.83235,4.83237,4.83046,4.83098,19000000.0
2008-03-07 08:36:00,4.83211,4.83285,4.83142,4.83248,14000000.0
2008-03-07 08:37:00,4.83215,4.83215,4.83125,4.83179,12000000.0
2008-03-07 08:38:00,4.83158,4.83272,4.83131,4.83193,13000000.0
2008-03-07 08:39:00,4.83124,4.83197,4.83048,4.83121,14000000.0
2008-03-07 08:40:00,4.83095,4.83263,4.83088,4.83195,12000000.0
2008-03-07 08:41:00,4.83093,4.83222,4.83093,4.8312,11000000.0
2008-03-07 08:42:00,4.83188,4.83288,4.83088,4.83151,18000000.0
2008-03-07 08:43:00,4.83295,4.83295,4.83132,4.83132,8000000.0
2008-03-07 08:44:00,4.8322,4.83227,4.83081,4.83214,12000000.0
2008-03-07 08:45:00,4.83182,4.83257,4.83064,4.83159,20000000.0
2008-03-07 08:46:00,4.83108,4.83181,4.83072,4.83177,10000000.0
2008-03-07 08:47:00,4.8314,4.8314,4.82948,4.82992,13000000.0
2008-03-07 08:48:00,4.82989,4.83052,4.82865,4.82908,16000000.0
2008-03-07 08:49:00,4.82995,4.83028,4.82909,4.83001,9000000.0
2008-03-07 08:50:00,4.83036,4.83036,4.82803,4.82819,17000000.0
2008-03-07 08:51:00,4.82901,4.8293,4.8274,4.82754,8000000.0
2008-03-07 08:52:00,4.82645,4.82755,4.82544,4.82544,20000000.0
2008-03-07 08:53:00,4.82559,4.82645,4.82267,4.82361,16000000.0
2008-03-07 08:54:00,4.82227,4.82449,4.82093,4.82449,15000000.0
2008-03-07 08:55:00,4.82341,4.82412,4.82269,4.82276,12000000.0
2008-03-07 08:56:00,4.82434,4.82516,4.82352,4.82361,14000000.0
2008-03-07 08:57:00,4.82344,4.82515,4.82344,4.82461,14000000.0
2008-03-07 08:58:00,4.82403,4.82498,4.82265,4.82327,15000000.0
2008-03-07 08:59:00,4.82389,4.82453,4.82302,4.8234,15000000.0
2008-03-07 09:00:00,4.82489,4.82539,4.8239,4.82409,14000000.0
2008-03-07 09:01:00,4.82608,4.82714,4.82471,4.82608,14000000.0
2008-03-07 09:02:00,4.82572,4.82706,4.82557,4.82661,17000000.0
2008-03-07 09:03:00,4.82727,4.82926,4.82662,4.82763,16000000.0
2008-03-07 09:04:00,4.82856,4.82856,4.82716,4.82716,10000000.0
2008-03-07 09:05:00,4.82642,4.82904,4.82642,4.82821,14000000.0
2008-03-07 09:06:00,4.82898,4.82992,4.82759,4.82759,14000000.0
2008-03-07 09:07:00,4.82925,4.82925,4.82718,4.82718,9000000.0
2008-03-07 09:08:00,4.82782,4.82829,4.82637,4.82711,17000000.0
2008-03-07 09:09:00,4.82639,4.82765,4.82605,4.82678,9000000.0
2008-03-07 09:10:00,4.82745,4.82844,4.82566,4.8267,12000000.0
2008-03-07 09:11:00,4.82745,4.82854,4.82606,4.82854,15000000.0
2008-03-07 09:12:00,4.8284,4.82894,4.82743,4.82743,14000000.0
2008-03-07 09:13:00,4.82868,4.82966,4.82809,4.82966,12000000.0
2008-03-07 09:14:00,4.82883,4.83039,4.82753,4.83039,13000000.0
2008-03-07 09:15:00,4.82871,4.83023,4.82871,4.82923,13000000.0
2008-03-07 09:16:00,4.82927,4.8301,4.82898,4.82955,10000000.0
2008-03-07 09:17:00,4.83022,4.8313,4.82956,4.83006,14000000.0
2008-03-07 09:18:00,4.8305,4.83179,4.83017,4.83017,16000000.0
2008-03-07 09:19:00,4.83114,4.83167,4.82998,4.83064,14000000.0
2008-03-07 09:20:00,4.83059,4.83116,4.83036,4.83114,11000000.0
2008-03-07 09:21:00,4.83041,4.83055,4.82858,4.82858,11000000.0
2008-03-07 09:22:00,4.82869,4.82986,4.82743,4.82743,18000000.0
2008-03-07 09:23:00,4.83007,4.8313,4.8287,4.82951,18000000.0
2008-03-07 09:24:00,4.82955,4.82978,4.82858,4.82951,18000000.0
2008-03-07 09:25:00,4.83,4.83165,4.82997,4.831,13000000.0
2008-03-07 09:26:00,4.83084,4.83085,4.82924,4.8295,13000000.0
2008-03-07 09:27:00,4.82991,4.8312,4.82951,4.83071,11000000.0
2008-03-07 09:28:00,4.83061,4.83114,4.82924,4.82982,12000000.0
2008-03-07 09:29:00,4.83134,4.83198,4.82983,4.83045,16000000.0
2008-03-07 09:30:00,4.83015,4.83121,4.8295,4.82984,11000000.0
2008-03-07 09:31:00,4.83174,4.83174,4.83041,4.83157,13000000.0
2008-03-07 09:32:00,4.83164,4.83249,4.83076,4.83249,14000000.0
2008-03-07 09:33:00,4.8324,4.83329,4.83162,4.83218,16000000.0
2008-03-07 09:34:00,4.83297,4.83297,4.83044,4.8318,13000000.0
2008-03-07 09:35:00,4.83186,4.83215,4.83126,4.83184,9000000.0
2008-03-07 09:36:00,4.83172,4.8332,4.83172,4.83268,7000000.0
2008-03-07 09:37:00,4.83211,4.83282,4.83153,4.83192,14000000.0
2008-03-07 09:38:00,4.83309,4.83344,4.8308,4.83154,18000000.0
2008-03-07 09:39:00,4.83118,4.83267,4.83043,4.83264,15000000.0
2008-03-07 09:40:00,4.83268,4.83268,4.83075,4.83162,10000000.0
2008-03-07 09:41:00,4.83201,4.83321,4.83128,4.83241,14000000.0
2008-03-07 09:42:00,4.83218,4.83349,4.83186,4.83187,18000000.0
2008-03-07 09:43:00,4.83292,4.83385,4.83248,4.83349,9000000.0
2008-03-07 09:44:00,4.83248,4.83358,4.83238,4.83251,10000000.0
2008-03-07 09:45:00,4.83302,4.83389,4.83265,4.83353,10000000.0
2008-03-07 09:46:00,4.83243,4.83435,4.83243,4.83435,14000000.0
2008-03-07 09:47:00,4.8339,4.8339,4.83248,4.83248,11000000.0
2008-03-07 09:48:00,4.83338,4.83338,4.83131,4.8315,10000000.0
2008-03-07 09:49:00,4.83318,4.83426,4.83167,4.83288,13000000.0
2008-03-07 09:50:00,4.83252,4.83397,4.83231,4.83397,12000000.0
2008-03-07 09:51:00,4.83337,4.83337,4.82991,4.83048,18000000.0
2008-03-07 09:52:00,4.82951,4.82995,4.82839,4.82923,12000000.0
2008-03-07 09:53:00,4.83046,4.83194,4.82958,4.82958,18000000.0
2008-03-07 09:54:00,4.83039,4.83094,4.82876,4.8296,13000000.0
2008-03-07 09:55:00,4.83028,4.83028,4.82885,4.82913,14000000.0
2008-03-07 09:56:00,4.83098,4.83119,4.82934,4.83058,16000000.0
2008-03-07 09:57:00,4.83087,4.83289,4.82997,4.83289,17000000.0
2008-03-07 09:58:00,4.83183,4.83451,4.83121,4.83402,18000000.0
2008-03-07 09:59:00,4.83451,4.83586,4.83383,4.83484,7000000.0
2008-03-07 10:00:00,4.83642,4.83642,4.83452,4.83615,13000000.0
2008-03-07 10:01:00,4.83573,4.83604,4.83455,4.83577,15000000.0
2008-03-07 10:02:00,4.83722,4.83722,4.83498,4.83578,10000000.0
2008-03-07 10:03:00,4.83539,4.836,4.83413,4.83519,15000000.0
2008-03-07 10:04:00,4.83568,4.83674,4.83498,4.83533,13000000.0
2008-03-07 10:05:00,4.83605,4.83674,4.83425,4.8344,16000000.0
2008-03-07 10:06:00,4.83501,4.8358,4.83407,4.83451,16000000.0
2008-03-07 10:07:00,4.83429,4.835,4.83361,4.83383,24000000.0
2008-03-07 10:08:00,4.83518,4.83519,4.8336,4.83434,13000000.0
2008-03-07 10:09:00,4.83483,4.8352,4.8335,4.8352,17000000.0
2008-03-07 10:10:00,4.83492,4.83597,4.83466,4.83539,14000000.0
2008-03-07 10:11:00,4.83668,4.83668,4.83547,4.83617,14000000.0
2008-03-07 10:12:00,4.83657,4.83718,4.83589,4.83659,9000000.0
2008-03-07 10:13:00,4.83848,4.83848,4.83592,4.83681,13000000.0
2008-03-07 10:14:00,4.83679,4.83711,4.83615,4.83641,10000000.0
2008-03-07 10:15:00,4.83662,4.83828,4.83662,4.83778,19000000.0
2008-03-07 10:16:00,4.83698,4.83791,4.83648,4.83791,11000000.0
2008-03-07 10:17:00,4.83723,4.83826,4.83636,4.83749,13000000.0
2008-03-07 10:18:00,4.83794,4.83964,4.83684,4.83925,21000000.0
2008-03-07 10:19:00,4.83995,4.83995,4.83794,4.83829,12000000.0
2008-03-07 10:20:00,4.83938,4.83938,4.83829,4.83829,8000000.0
2008-03-07 10:21:00,4.83987,4.84091,4.83853,4.83853,17000000.0
2008-03-07 10:22:00,4.838,4.83964,4.83771,4.83905,15000000.0
2008-03-07 10:23:00,4.83766,4.83908,4.83744,4.83771,11000000.0
2008-03-07 10:24:00,4.83842,4.83931,4.83784,4.83931,13000000.0
2008-03-07 10:25:00,4.83934,4.83934,4.83703,4.83728,14000000.0
2008-03-07 10:26:00,4.83836,4.83836,4.83616,4.83616,10000000.0
2008-03-07 10:27:00,4.83771,4.83771,4.83596,4.8365,9000000.0
2008-03-07 10:28:00,4.83705,4.83758,4.8349,4.8349,11000000.0
2008-03-07 10:29:00,4.83622,4.83812,4.83607,4.83812,19000000.0
2008-03-07 10:30:00,4.83733,4.83775,4.83607,4.83607,11000000.0
2008-03-07 10:31:00,4.83676,4.83735,4.83513,4.8359,15000000.0
2008-03-07 10:32:00,4.83604,4.83686,4.83532,4.83686,9000000.0
2008-03-07 10:33:00,4.837,4.837,4.83545,4.83627,16000000.0
2008-03-07 10:34:00,4.83575,4.83699,4.83554,4.83699,11000000.0
2008-03-07 10:35:00,4.83514,4.83684,4.83514,4.83547,9000000.0
2008-03-07 10:36:00,4.83584,4.83668,4.83498,4.83546,13000000.0
2008-03-07 10:37:00,4.83393,4.83528,4.83328,4.83495,14000000.0
2008-03-07 10:38:00,4.83486,4.83529,4.83409,4.83509,7000000.0
2008-03-07 10:39:00,4.83453,4.8356,4.83389,4.83462,12000000.0
2008-03-07 10:40:00,4.83463,4.83556,4.8336,4.83496,17000000.0
2008-03-07 10:41:00,4.8346,4.83587,4.83371,4.83466,15000000.0
2008-03-07 10:42:00,4.83364,4.83534,4.83335,4.83402,13000000.0
2008-03-07 10:43:00,4.83469,4.83581,4.83462,4.83581,15000000.0
2008-03-07 10:44:00,4.83504,4.83573,4.83449,4.83507,11000000.0
2008-03-07 10:45:00,4.83568,4.83568,4.83355,4.83537,17000000.0
2008-03-07 10:46:00,4.83606,4.83606,4.83423,4.83538,9000000.0
2008-03-07 10:47:00,4.83385,4.83542,4.83385,4.83529,9000000.0
2008-03-07 10:48:00,4.83452,4.83526,4.8342,4.83474,11000000.0
2008-03-07 10:49:00,4.83449,4.83671,4.83449,4.83671,11000000.0
2008-03-07 10:50:00,4.83665,4.83763,4.83607,4.83635,16000000.0
2008-03-07 10:51:00,4.83741,4.83741,4.83602,4.83741,21000000.0
2008-03-07 10:52:00,4.83761,4.83762,4.83615,4.83633,8000000.0
2008-03-07 10:53:00,4.83634,4.83723,4.83542,4.83723,12000000.0
2008-03-07 10:54:00,4.8367,4.83696,4.83602,4.83602,16000000.0
2008-03-07 10:55:00,4.83691,4.83736,4.83597,4.83657,13000000.0
2008-03-07 10:56:00,4.83692,4.83705,4.8358,4.83608,16000000.0
2008-03-07 10:57:00,4.83646,4.83646,4.83433,4.83493,10000000.0
2008-03-07 10:58:00,4.83567,4.83567,4.83333,4.83382,12000000.0
2008-03-07 10:59:00,4.83323,4.83381,4.8324,4.83352,11000000.0
2008-03-07 11:00:00,4.8326,4.83309,4.83151,4.83193,13000000.0
2008-03-07 11:01:00,4.83311,4.83352,4.83232,4.83333,9000000.0
2008-03-07 11:02:00,4.83414,4.83437,4.83267,4.83267,8000000.0
2008-03-07 11:03:00,4.83379,4.83411,4.83292,4.83411,10000000.0
2008-03-07 11:04:00,4.8343,4.83471,4.83283,4.83471,12000000.0
2008-03-07 11:05:00,4.83541,4.83547,4.83359,4.83413,11000000.0
2008-03-07 11:06:00,4.83468,4.83525,4.83386,4.83525,8000000.0
2008-03-07 11:07:00,4.83501,4.8355,4.83356,4.8347,14000000.0
2008-03-07 11:08:00,4.83481,4.83502,4.83415,4.83436,18000000.0
2008-03-07 11:09:00,4.8353,4.8353,4.83361,4.83483,15000000.0
2008-03-07 11:10:00,4.83377,4.8347,4.83318,4.83384,12000000.0
2008-03-07 11:11:00,4.83418,4.83429,4.83294,4.83294,11000000.0
2008-03-07 11:12:00,4.83315,4.83366,4.83263,4.83345,8000000.0
2008-03-07 11:13:00,4.83289,4.83436,4.83225,4.83436,15000000.0
2008-03-07 11:14:00,4.83338,4.83338,4.82945,4.83074,13000000.0
2008-03-07 11:15:00,4.83075,4.83078,4.82945,4.83078,20000000.0
2008-03-07 11:16:00,4.83061,4.83159,4.83011,4.83159,15000000.0
2008-03-07 11:17:00,4.831,4.83121,4.83032,4.83121,18000000.0
2008-03-07 11:18:00,4.83115,4.83229,4.8302,4.83048,20000000.0
2008-03-07 11:19:00,4.83031,4.83082,4.8298,4.83031,13000000.0
2008-03-07 11:20:00,4.83071,4.83094,4.82966,4.8302,20000000.0
2008-03-07 11:21:00,4.83109,4.83109,4.82931,4.83072,18000000.0
2008-03-07 11:22:00,4.82943,4.83111,4.82822,4.82921,18000000.0
2008-03-07 11:23:00,4.82982,4.83122,4.82862,4.82989,13000000.0
2008-03-07 11:24:00,4.83223,4.83304,4.83079,4.83304,9000000.0
2008-03-07 11:25:00,4.83318,4.83419,4.83254,4.83419,8000000.0
2008-03-07 11:26:00,4.833,4.83371,4.83288,4.83337,8000000.0
2008-03-07 11:27:00,4.83374,4.83374,4.83212,4.83253,7000000.0
2008-03-07 11:28:00,4.83228,4.83379,4.83,4.83053,14000000.0
2008-03-07 11:29:00,4.83169,4.83169,4.82954,4.82954,16000000.0
2008-03-07 11:30:00,4.83003,4.83135,4.8299,4.83074,7000000.0
2008-03-07 11:31:00,4.83253,4.83365,4.83115,4.83365,15000000.0
2008-03-07 11:32:00,4.83247,4.83278,4.83136,4.83213,10000000.0
2008-03-07 11:33:00,4.83114,4.83237,4.83078,4.8323,8000000.0
2008-03-07 11:34:00,4.83207,4.83297,4.83197,4.83288,11000000.0
2008-03-07 11:35:00,4.83297,4.834,4.8317,4.83263,15000000.0
2008-03-07 11:36:00,4.83207,4.83374,4.83183,4.83266,14000000.0
2008-03-07 11:37:00,4.83338,4.83338,4.83149,4.83156,11000000.0
2008-03-07 11:38:00,4.8331,4.83394,4.83166,4.83364,12000000.0
2008-03-07 11:39:00,4.83371,4.83371,4.8322,4.83225,13000000.0
2008-03-07 11:40:00,4.83319,4.83368,4.83195,4.83239,8000000.0
2008-03-07 11:41:00,4.83296,4.83297,4.8313,4.83173,13000000.0
2008-03-07 11:42:00,4.83174,4.83295,4.83043,4.83061,18000000.0
2008-03-07 11:43:00,4.83004,4.83202,4.82961,4.8313,13000000.0
2008-03-07 11:44:00,4.83104,4.83203,4.83064,4.83064,14000000.0
2008-03-07 11:45:00,4.83216,4.83259,4.83105,4.83174,12000000.0
2008-03-07 11:46:00,4.83253,4.83268,4.83128,4.83151,14000000.0
2008-03-07 11:47:00,4.83351,4.83412,4.83237,4.83279,15000000.0
2008-03-07 11:48:00,4.8343,4.8346,4.83284,4.83341,9000000.0
2008-03-07 11:49:00,4.83365,4.83415,4.83172,4.83258,14000000.0
2008-03-07 11:50:00,4.8345,4.8345,4.83234,4.83234,17000000.0
2008-03-07 11:51:00,4.8333,4.8333,4.83191,4.83222,15000000.0
2008-03-07 11:52:00,4.83298,4.83386,4.83219,4.83219,15000000.0
2008-03-07 11:53:00,4.83182,4.8339,4.83182,4.83389,14000000.0
2008-03-07 11:54:00,4.83368,4.83395,4.83243,4.83311,9000000.0
2008-03-07 11:55:00,4.83337,4.83399,4.83243,4.83243,11000000.0
2008-03-07 11:56:00,4.83374,4.83405,4.83213,4.83253,13000000.0
2008-03-07 11:57:00,4.83359,4.83375,4.83264,4.83369,13000000.0
2008-03-07 11:58:00,4.83304,4.83452,4.83261,4.83261,12000000.0
2008-03-07 11:59:00,4.8344,4.8344,4.83271,4.83437,12000000.0
2008-03-07 12:00:00,4.83283,4.83409,4.83224,4.83409,12000000.0
2008-03-07 12:01:00,4.83321,4.8343,4.83244,4.8343,22000000.0
2008-03-07 12:02:00,4.8338,4.83438,4.8329,4.83339,10000000.0
2008-03-07 12:03:00,4.83403,4.83484,4.83365,4.83462,18000000.0
2008-03-07 12:04:00,4.83506,4.83506,4.83339,4.83368,12000000.0
2008-03-07 12:05:00,4.83462,4.83462,4.83313,4.8342,15000000.0
2008-03-07 12:06:00,4.83499,4.8353,4.83376,4.83376,14000000.0
2008-03-07 12:07:00,4.83487,4.83495,4.83313,4.83446,15000000.0
2008-03-07 12:08:00,4.83427,4.83427,4.83315,4.83415,19000000.0
2008-03-07 12:09:00,4.83435,4.83471,4.83254,4.83339,12000000.0
2008-03-07 12:10:00,4.83388,4.83388,4.83273,4.83378,23000000.0
2008-03-07 12:11:00,4.83396,4.83478,4.83313,4.83352,21000000.0
2008-03-07 12:12:00,4.8331,4.83446,4.83288,4.83346,9000000.0
2008-03-07 12:13:00,4.83354,4.83452,4.83271,4.83452,13000000.0
2008-03-07 12:14:00,4.83364,4.83412,4.83268,4.83354,15000000.0
2008-03-07 12:15:00,4.833,4.83437,4.83248,4.83298,14000000.0
2008-03-07 12:16:00,4.83407,4.83411,4.83246,4.83396,16000000.0
2008-03-07 12:17:00,4.83276,4.83418,4.83263,4.83337,13000000.0
2008-03-07 12:18:00,4.83362,4.83374,4.83287,4.83363,9000000.0
2008-03-07 12:19:00,4.83351,4.83392,4.83267,4.83392,10000000.0
2008-03-07 12:20:00,4.83315,4.83356,4.83261,4.83266,7000000.0
2008-03-07 12:21:00,4.83345,4.83416,4.83297,4.83416,13000000.0
2008-03-07 12:22:00,4.83363,4.83436,4.83286,4.83374,10000000.0
2008-03-07 12:23:00,4.83438,4.83438,4.83263,4.83393,10000000.0
2008-03-07 12:24:00,4.8331,4.83426,4.83244,4.83337,12000000.0
2008-03-07 12:25:00,4.83379,4.83417,4.8326,4.83417,12000000.0
2008-03-07 12:26:00,4.83321,4.83429,4.83242,4.83293,20000000.0
2008-03-07 12:27:00,4.83283,4.83382,4.83229,4.83331,12000000.0
2008-03-07 12:28:00,4.83329,4.83424,4.83255,4.83318,14000000.0
2008-03-07 12:29:00,4.83342,4.83366,4.83249,4.83301,10000000.0
2008-03-07 12:30:00,4.83335,4.83354,4.83113,4.83123,19000000.0
2008-03-07 12:31:00,4.83049,4.83231,4.83049,4.83165,11000000.0
2008-03-07 12:32:00,4.83179,4.83277,4.83139,4.83139,10000000.0
2008-03-07 12:33:00,4.83176,4.83236,4.83098,4.83203,15000000.0
2008-03-07 12:34:00,4.83239,4.83292,4.83164,4.83264,16000000.0
2008-03-07 12:35:00,4.83158,4.83319,4.83156,4.83293,10000000.0
2008-03-07 12:36:00,4.83351,4.83379,4.83256,4.83379,11000000.0
2008-03-07 12:37:00,4.83383,4.83383,4.83226,4.83227,10000000.0
2008-03-07 12:38:00,4.83355,4.83372,4.83203,4.83203,14000000.0
2008-03-07 12:39:00,4.83315,4.83385,4.83202,4.83385,14000000.0
2008-03-07 12:40:00,4.83374,4.83374,4.83179,4.83355,11000000.0
2008-03-07 12:41:00,4.83229,4.83312,4.83143,4.83282,12000000.0
2008-03-07 12:42:00,4.83087,4.83257,4.83087,4.83117,14000000.0
2008-03-07 12:43:00,4.83239,4.83259,4.83091,4.83091,15000000.0
2008-03-07 12:44:00,4.83202,4.83277,4.83076,4.83176,16000000.0
2008-03-07 12:45:00,4.83168,4.83187,4.83093,4.83158,10000000.0
2008-03-07 12:46:00,4.8304,4.83233,4.8304,4.83148,12000000.0
2008-03-07 12:47:00,4.83062,4.8317,4.82963,4.83135,13000000.0
2008-03-07 12:48:00,4.83053,4.83197,4.82969,4.83197,12000000.0
2008-03-07 12:49:00,4.83158,4.83222,4.83038,4.83047,14000000.0
2008-03-07 12:50:00,4.83201,4.83213,4.83116,4.83146,9000000.0
2008-03-07 12:51:00,4.83178,4.83194,4.83071,4.83159,10000000.0
2008-03-07 12:52:00,4.8306,4.83203,4.82852,4.82963,22000000.0
2008-03-07 12:53:00,4.8295,4.83108,4.82736,4.82926,14000000.0
2008-03-07 12:54:00,4.82882,4.83128,4.82882,4.83031,13000000.0
2008-03-07 12:55:00,4.83058,4.83086,4.82922,4.82984,21000000.0
2008-03-07 12:56:00,4.83073,4.83104,4.82956,4.83042,18000000.0
2008-03-07 12:57:00,4.83153,4.83159,4.82907,4.82907,7000000.0
2008-03-07 12:58:00,4.83051,4.83138,4.82904,4.82904,12000000.0
2008-03-07 12:59:00,4.8301,4.83051,4.82893,4.82937,18000000.0
2008-03-07 13:00:00,4.82946,4.82993,4.82824,4.82856,14000000.0
2008-03-07 13:01:00,4.82936,4.8298,4.82796,4.8287,11000000.0
2008-03-07 13:02:00,4.82907,4.82907,4.82725,4.82895,15000000.0
2008-03-07 13:03:00,4.82731,4.82871,4.82695,4.82795,15000000.0
2008-03-07 13:04:00,4.82864,4.82897,4.8277,4.82887,16000000.0
2008-03-07 13:05:00,4.82792,4.82894,4.8277,4.8277,9000000.0
2008-03-07 13:06:00,4.82956,4.82956,4.82818,4.82928,13000000.0
2008-03-07 13:07:00,4.82955,4.82955,4.82822,4.8285,13000000.0
2008-03-07 13:08:00,4.82873,4.82921,4.82814,4.82852,10000000.0
2008-03-07 13:09:00,4.82759,4.82885,4.82737,4.82885,15000000.0
2008-03-07 13:10:00,4.8286,4.82914,4.82784,4.82829,12000000.0
2008-03-07 13:11:00,4.82721,4.82927,4.82721,4.82921,12000000.0
2008-03-07 13:12:00,4.82858,4.82941,4.82762,4.82834,12000000.0
2008-03-07 13:13:00,4.82755,4.8285,4.82755,4.82802,11000000.0
2008-03-07 13:14:00,4.82826,4.82862,4.82783,4.82799,9000000.0
2008-03-07 13:15:00,4.82719,4.82879,4.82718,4.82838,15000000.0
2008-03-07 13:16:00,4.82905,4.82951,4.82787,4.82856,15000000.0
2008-03-07 13:17:00,4.82854,4.82914,4.82811,4.82851,17000000.0
2008-03-07 13:18:00,4.82854,4.82877,4.82726,4.82813,15000000.0
2008-03-07 13:19:00,4.8284,4.82892,4.827,4.82825,15000000.0
2008-03-07 13:20:00,4.82733,4.82913,4.82733,4.82913,19000000.0
2008-03-07 13:21:00,4.82762,4.82927,4.82762,4.82927,10000000.0
2008-03-07 13:22:00,4.82915,4.83109,4.82876,4.83093,8000000.0
2008-03-07 13:23:00,4.83044,4.83064,4.82906,4.83004,15000000.0
2008-03-07 13:24:00,4.82947,4.83077,4.82899,4.83012,11000000.0
2008-03-07 13:25:00,4.83082,4.83086,4.82984,4.83008,9000000.0
2008-03-07 13:26:00,4.8296,4.8304,4.82914,4.82976,8000000.0
2008-03-07 13:27:00,4.83115,4.83134,4.82969,4.82969,15000000.0
2008-03-07 13:28:00,4.83008,4.83083,4.82949,4.8302,17000000.0
2008-03-07 13:29:00,4.83072,4.8309,4.82981,4.8309,11000000.0
2008-03-07 13:30:00,4.83077,4.83125,4.82955,4.82982,21000000.0
2008-03-07 13:31:00,4.83055,4.83186,4.83055,4.83126,11000000.0
2008-03-07 13:32:00,4.83222,4.83222,4.83023,4.8309,10000000.0
2008-03-07 13:33:00,4.83064,4.83141,4.83019,4.83083,8000000.0
2008-03-07 13:34:00,4.83151,4.83151,4.82986,4.83114,15000000.0
2008-03-07 13:35:00,4.83015,4.83179,4.8301,4.83127,13000000.0
2008-03-07 13:36:00,4.83199,4.83204,4.83061,4.83177,11000000.0
2008-03-07 13:37:00,4.83121,4.83168,4.83076,4.83121,8000000.0
2008-03-07 13:38:00,4.83086,4.83191,4.83045,4.83191,13000000.0
2008-03-07 13:39:00,4.83252,4.83252,4.83107,4.8313,7000000.0
2008-03-07 13:40:00,4.83189,4.83243,4.83091,4.83091,12000000.0
2008-03-07 13:41:00,4.83212,4.83249,4.83124,4.83184,15000000.0
2008-03-07 13:42:00,4.8325,4.8325,4.83031,4.83076,22000000.0
2008-03-07 13:43:00,4.82969,4.83039,4.82953,4.83034,13000000.0
2008-03-07 13:44:00,4.8287,4.82971,4.82667,4.82907,14000000.0
2008-03-07 13:45:00,4.82871,4.82871,4.82713,4.82812,7000000.0
2008-03-07 13:46:00,4.82892,4.8296,4.82799,4.82805,11000000.0
2008-03-07 13:47:00,4.82982,4.82984,4.82867,4.82886,11000000.0
2008-03-07 13:48:00,4.82971,4.82994,4.82858,4.82973,14000000.0
2008-03-07 13:49:00,4.82945,4.82945,4.82795,4.82801,13000000.0
2008-03-07 13:50:00,4.82888,4.82888,4.827,4.82845,12000000.0
2008-03-07 13:51:00,4.82858,4.82875,4.82728,4.82776,11000000.0
2008-03-07 13:52:00,4.82837,4.82874,4.82716,4.82765,9000000.0
2008-03-07 13:53:00,4.82705,4.82791,4.82617,4.82791,11000000.0
2008-03-07 13:54:00,4.82673,4.82819,4.82603,4.82773,17000000.0
2008-03-07 13:55:00,4.82709,4.82832,4.82684,4.82688,22000000.0
2008-03-07 13:56:00,4.8279,4.82812,4.82664,4.82719,13000000.0
2008-03-07 13:57:00,4.82822,4.82919,4.82786,4.82812,19000000.0
2008-03-07 13:58:00,4.82738,4.82855,4.82716,4.82855,11000000.0
2008-03-07 13:59:00,4.82762,4.82942,4.82762,4.82942,7000000.0
2008-03-07 14:00:00,4.8285,4.82871,4.8275,4.82826,9000000.0
2008-03-07 14:01:00,4.8285,4.82862,4.82738,4.82832,7000000.0
2008-03-07 14:02:00,4.82762,4.82796,4.82664,4.82664,13000000.0
2008-03-07 14:03:00,4.82731,4.82797,4.82609,4.82705,17000000.0
2008-03-07 14:04:00,4.82628,4.82855,4.8256,4.82716,13000000.0
2008-03-07 14:05:00,4.82812,4.82882,4.82694,4.82738,8000000.0
2008-03-07 14:06:00,4.82945,4.82963,4.82842,4.82842,10000000.0
2008-03-07 14:07:00,4.82953,4.83054,4.82919,4.83054,10000000.0
2008-03-07 14:08:00,4.83038,4.83063,4.82823,4.82823,14000000.0
2008-03-07 14:09:00,4.82971,4.83073,4.8284,4.82931,16000000.0
2008-03-07 14:10:00,4.82972,4.83008,4.82907,4.82965,12000000.0
2008-03-07 14:11:00,4.82882,4.83084,4.82882,4.83016,14000000.0
2008-03-07 14:12:00,4.8299,4.83023,4.82897,4.82914,13000000.0
2008-03-07 14:13:00,4.83015,4.83015,4.82898,4.82898,11000000.0
2008-03-07 14:14:00,4.82942,4.83055,4.82874,4.83035,14000000.0
2008-03-07 14:15:00,4.82953,4.83049,4.82953,4.83006,11000000.0
2008-03-07 14:16:00,4.83119,4.83119,4.82911,4.83026,11000000.0
2008-03-07 14:17:00,4.82881,4.83066,4.82881,4.83053,14000000.0
2008-03-07 14:18:00,4.82995,4.83066,4.82931,4.83066,11000000.0
2008-03-07 14:19:00,4.82987,4.83039,4.82949,4.82982,8000000.0
2008-03-07 14:20:00,4.83139,4.83154,4.82981,4.82981,10000000.0
2008-03-07 14:21:00,4.82949,4.83064,4.82914,4.82914,14000000.0
2008-03-07 14:22:00,4.82951,4.83022,4.82856,4.82856,17000000.0
2008-03-07 14:23:00,4.82971,4.83025,4.82883,4.82905,8000000.0
2008-03-07 14:24:00,4.82907,4.82967,4.8282,4.82949,16000000.0
2008-03-07 14:25:00,4.82909,4.82956,4.82809,4.8286,11000000.0
2008-03-07 14:26:00,4.82956,4.82956,4.82818,4.82818,14000000.0
2008-03-07 14:27:00,4.8291,4.8291,4.82647,4.82749,8000000.0
2008-03-07 14:28:00,4.82809,4.82809,4.82707,4.82749,11000000.0
2008-03-07 14:29:00,4.82703,4.8287,4.82684,4.82752,11000000.0
2008-03-07 14:30:00,4.827,4.8293,4.82685,4.82878,14000000.0
2008-03-07 14:31:00,4.82962,4.82962,4.82801,4.82863,15000000.0
2008-03-07 14:32:00,4.82856,4.82948,4.8278,4.82948,9000000.0
2008-03-07 14:33:00,4.82997,4.83035,4.82835,4.82894,12000000.0
2008-03-07 14:34:00,4.82922,4.8318,4.82916,4.8318,12000000.0
2008-03-07 14:35:00,4.83139,4.83143,4.82966,4.82966,18000000.0
2008-03-07 14:36:00,4.83089,4.83343,4.83023,4.83338,12000000.0
2008-03-07 14:37:00,4.83291,4.83291,4.83111,4.83164,12000000.0
2008-03-07 14:38:00,4.83258,4.83301,4.83085,4.83301,24000000.0
2008-03-07 14:39:00,4.83197,4.83287,4.83134,4.8314,12000000.0
2008-03-07 14:40:00,4.83171,4.83296,4.83145,4.83296,15000000.0
2008-03-07 14:41:00,4.8331,4.83337,4.83154,4.83282,17000000.0
2008-03-07 14:42:00,4.8328,4.83361,4.83175,4.83226,15000000.0
2008-03-07 14:43:00,4.83366,4.83366,4.83094,4.83137,9000000.0
2008-03-07 14:44:00,4.83114,4.8322,4.83078,4.83191,7000000.0
2008-03-07 14:45:00,4.8305,4.83174,4.83018,4.83172,17000000.0
2008-03-07 14:46:00,4.82997,4.83174,4.82997,4.83174,14000000.0
2008-03-07 14:47:00,4.83259,4.83275,4.83108,4.83171,16000000.0
2008-03-07 14:48:00,4.83105,4.83247,4.83054,4.83178,12000000.0
2008-03-07 14:49:00,4.83226,4.83247,4.83074,4.83243,20000000.0
2008-03-07 14:50:00,4.83252,4.83389,4.83099,4.8322,12000000.0
2008-03-07 14:51:00,4.83285,4.83317,4.83079,4.83283,12000000.0
2008-03-07 14:52:00,4.83155,4.83315,4.8312,4.83283,22000000.0
2008-03-07 14:53:00,4.83297,4.83297,4.83107,4.83276,17000000.0
2008-03-07 14:54:00,4.83206,4.83342,4.83183,4.83342,14000000.0
2008-03-07 14:55:00,4.83207,4.83394,4.83207,4.83361,20000000.0
2008-03-07 14:56:00,4.83358,4.83358,4.83185,4.83276,22000000.0
2008-03-07 14:57:00,4.83301,4.8338,4.83237,4.83371,10000000.0
2008-03-07 14:58:00,4.83352,4.83352,4.83171,4.83261,17000000.0
2008-03-07 14:59:00,4.83184,4.83329,4.83179,4.83179,12000000.0
2008-03-07 15:00:00,4.83249,4.83349,4.83184,4.83349,14000000.0
2008-03-07 15:01:00,4.83382,4.83466,4.83238,4.83238,16000000.0
2008-03-07 15:02:00,4.83434,4.83465,4.83283,4.83393,13000000.0
2008-03-07 15:03:00,4.83396,4.83468,4.83331,4.83468,7000000.0
2008-03-07 15:04:00,4.83486,4.83605,4.83423,4.83595,12000000.0
2008-03-07 15:05:00,4.83513,4.83569,4.83394,4.83394,20000000.0
2008-03-07 15:06:00,4.83328,4.83422,4.83249,4.8338,9000000.0
2008-03-07 15:07:00,4.83365,4.83365,4.83159,4.83165,9000000.0
2008-03-07 15:08:00,4.83275,4.83295,4.8313,4.83246,14000000.0
2008-03-07 15:09:00,4.83182,4.83218,4.83082,4.83214,14000000.0
2008-03-07 15:10:00,4.83072,4.83224,4.8304,4.8304,15000000.0
2008-03-07 15:11:00,4.83247,4.83247,4.83046,4.83048,10000000.0
2008-03-07 15:12:00,4.83044,4.83201,4.83029,4.83201,10000000.0
2008-03-07 15:13:00,4.83055,4.83125,4.82935,4.82953,20000000.0
2008-03-07 15:14:00,4.82961,4.83016,4.82762,4.82762,10000000.0
2008-03-07 15:15:00,4.82756,4.82964,4.827,4.82904,13000000.0
2008-03-07 15:16:00,4.82924,4.82972,4.82741,4.82948,11000000.0
2008-03-07 15:17:00,4.82995,4.8303,4.82856,4.82952,17000000.0
2008-03-07 15:18:00,4.83021,4.83021,4.82773,4.82911,11000000.0
2008-03-07 15:19:00,4.82927,4.82927,4.82747,4.82747,18000000.0
2008-03-07 15:20:00,4.82693,4.82811,4.82634,4.82743,14000000.0
2008-03-07 15:21:00,4.82834,4.82877,4.82665,4.82824,15000000.0
2008-03-07 15:22:00,4.82931,4.82971,4.82777,4.82875,8000000.0
2008-03-07 15:23:00,4.82811,4.829,4.82754,4.82754,15000000.0
2008-03-07 15:24:00,4.82878,4.82885,4.82736,4.82789,12000000.0
2008-03-07 15:25:00,4.82897,4.83,4.8276,4.82917,12000000.0
2008-03-07 15:26:00,4.82781,4.82901,4.82717,4.82839,15000000.0
2008-03-07 15:27:00,4.82788,4.82825,4.82596,4.82754,12000000.0
2008-03-07 15:28:00,4.82775,4.82809,4.82516,4.82554,12000000.0
2008-03-07 15:29:00,4.82519,4.82576,4.82298,4.82393,10000000.0
2008-03-07 15:30:00,4.82546,4.82659,4.81605,4.82322,12000000.0
2008-03-07 15:31:00,4.82801,4.82963,4.82144,4.82144,19000000.0
2008-03-07 15:32:00,4.8257,4.82581,4.82214,4.82444,7000000.0
2008-03-07 15:33:00,4.82651,4.82658,4.82449,4.82553,7000000.0
2008-03-07 15:34:00,4.82756,4.82812,4.82583,4.82812,12000000.0
2008-03-07 15:35:00,4.82725,4.82726,4.82311,4.82424,17000000.0
2008-03-07 15:36:00,4.82349,4.82431,4.82246,4.82336,11000000.0
2008-03-07 15:37:00,4.82271,4.82373,4.81988,4.81988,14000000.0
2008-03-07 15:38:00,4.82057,4.82276,4.81813,4.82198,20000000.0
2008-03-07 15:39:00,4.82078,4.82078,4.81783,4.8181,8000000.0
2008-03-07 15:40:00,4.81781,4.82128,4.81719,4.81815,11000000.0
2008-03-07 15:41:00,4.81783,4.82375,4.81774,4.82375,10000000.0
2008-03-07 15:42:00,4.82514,4.82594,4.8231,4.82411,13000000.0
2008-03-07 15:43:00,4.82398,4.82594,4.82249,4.8237,14000000.0
2008-03-07 15:44:00,4.82549,4.82588,4.82098,4.824,8000000.0
2008-03-07 15:45:00,4.82461,4.82608,4.82448,4.82545,10000000.0
2008-03-07 15:46:00,4.82675,4.82803,4.82548,4.82671,12000000.0
2008-03-07 15:47:00,4.8286,4.8315,4.82689,4.83046,18000000.0
2008-03-07 15:48:00,4.83228,4.83524,4.83066,4.83524,9000000.0
2008-03-07 15:49:00,4.83626,4.83649,4.83144,4.83176,14000000.0
2008-03-07 15:50:00,4.83341,4.83582,4.83139,4.83213,18000000.0
2008-03-07 15:51:00,4.82832,4.83074,4.82727,4.82854,8000000.0
2008-03-07 15:52:00,4.82839,4.82925,4.82757,4.82925,11000000.0
2008-03-07 15:53:00,4.82931,4.83032,4.8289,4.82965,15000000.0
2008-03-07 15:54:00,4.83024,4.83226,4.82949,4.83226,9000000.0
2008-03-07 15:55:00,4.8328,4.8328,4.83097,4.83176,9000000.0
2008-03-07 15:56:00,4.83182,4.83194,4.83087,4.83166,11000000.0
2008-03-07 15:57:00,4.83085,4.83085,4.82916,4.83017,15000000.0
2008-03-07 15:58:00,4.83006,4.83006,4.82752,4.82884,13000000.0
2008-03-07 15:59:00,4.82814,4.83118,4.82763,4.82992,15000000.0
2008-03-07 16:00:00,4.83083,4.8309,4.82836,4.8298,11000000.0
2008-03-07 16:01:00,4.83049,4.83056,4.8303,4.83049,14000000.0
2008-03-07 16:02:00,4.83163,4.83231,4.83029,4.83082,11000000.0
2008-03-07 16:03:00,4.83149,4.83273,4.83005,4.83152,8000000.0
2008-03-07 16:04:00,4.83066,4.83185,4.83023,4.83031,8000000.0
2008-03-07 16:05:00,4.83152,4.83166,4.82944,4.82944,8000000.0
2008-03-07 16:06:00,4.83004,4.83021,4.82743,4.82924,16000000.0
2008-03-07 16:07:00,4.82883,4.83022,4.82743,4.82907,18000000.0
2008-03-07 16:08:00,4.82762,4.82796,4.82515,4.82605,14000000.0
2008-03-07 16:09:00,4.82638,4.82695,4.82433,4.82512,12000000.0
2008-03-07 16:10:00,4.82702,4.82797,4.82585,4.82744,10000000.0
2008-03-07 16:11:00,4.82546,4.82933,4.82546,4.82933,13000000.0
2008-03-07 16:12:00,4.82903,4.82984,4.82709,4.82984,16000000.0
2008-03-07 16:13:00,4.82878,4.83066,4.82878,4.82982,7000000.0
2008-03-07 16:14:00,4.83049,4.83186,4.82916,4.83012,16000000.0
2008-03-07 16:15:00,4.83328,4.83562,4.83115,4.835,15000000.0
2008-03-07 16:16:00,4.8372,4.83964,4.83559,4.83626,17000000.0
2008-03-07 16:17:00,4.83633,4.83816,4.83543,4.83816,10000000.0
2008-03-07 16:18:00,4.83708,4.84084,4.83689,4.8396,10000000.0
2008-03-07 16:19:00,4.83966,4.84378,4.83914,4.84244,12000000.0
2008-03-07 16:20:00,4.84176,4.84212,4.83882,4.83952,11000000.0
2008-03-07 16:21:00,4.8392,4.84067,4.83835,4.83949,8000000.0
2008-03-07 16:22:00,4.84087,4.84137,4.83918,4.8398,16000000.0
2008-03-07 16:23:00,4.83967,4.83972,4.83594,4.83755,11000000.0
2008-03-07 16:24:00,4.83654,4.83708,4.83508,4.83541,14000000.0
2008-03-07 16:25:00,4.83677,4.83728,4.83507,4.83709,13000000.0
2008-03-07 16:26:00,4.83705,4.83765,4.83611,4.83765,16000000.0
2008-03-07 16:27:00,4.83625,4.83798,4.83598,4.83742,20000000.0
2008-03-07 16:28:00,4.83938,4.83938,4.83799,4.83899,12000000.0
2008-03-07 16:29:00,4.83761,4.83991,4.83761,4.83991,13000000.0
2008-03-07 16:30:00,4.83861,4.8419,4.83861,4.84086,17000000.0
2008-03-07 16:31:00,4.84227,4.84227,4.84015,4.8421,13000000.0
2008-03-07 16:32:00,4.84126,4.84326,4.84059,4.84262,10000000.0
2008-03-07 16:33:00,4.84204,4.84229,4.8402,4.84181,15000000.0
2008-03-07 16:34:00,4.84147,4.84185,4.84057,4.84149,9000000.0
2008-03-07 16:35:00,4.8404,4.84282,4.8404,4.8424,18000000.0
2008-03-07 16:36:00,4.84289,4.84301,4.84146,4.84301,8000000.0
2008-03-07 16:37:00,4.84288,4.84786,4.84288,4.84719,22000000.0
2008-03-07 16:38:00,4.8475,4.84829,4.84456,4.84487,14000000.0
2008-03-07 16:39:00,4.84568,4.84684,4.84319,4.84682,14000000.0
2008-03-07 16:40:00,4.84819,4.85035,4.84661,4.84895,17000000.0
2008-03-07 16:41:00,4.85005,4.85168,4.84873,4.85168,9000000.0
2008-03-07 16:42:00,4.85251,4.85596,4.85126,4.85462,13000000.0
2008-03-07 16:43:00,4.85668,4.85668,4.85315,4.85362,13000000.0
2008-03-07 16:44:00,4.85431,4.85502,4.85297,4.85297,11000000.0
2008-03-07 16:45:00,4.85268,4.85362,4.85,4.85184,18000000.0
2008-03-07 16:46:00,4.85042,4.85247,4.85042,4.85243,11000000.0
2008-03-07 16:47:00,4.85206,4.85471,4.851,4.85338,15000000.0
2008-03-07 16:48:00,4.85442,4.85451,4.85356,4.85401,7000000.0
2008-03-07 16:49:00,4.85318,4.85333,4.85096,4.85096,16000000.0
2008-03-07 16:50:00,4.85349,4.85361,4.85128,4.85128,9000000.0
2008-03-07 16:51:00,4.85124,4.85215,4.84962,4.85087,22000000.0
2008-03-07 16:52:00,4.85069,4.85304,4.85062,4.85064,11000000.0
2008-03-07 16:53:00,4.8521,4.85386,4.8495,4.85004,12000000.0
2008-03-07 16:54:00,4.85217,4.85354,4.85078,4.85176,17000000.0
2008-03-07 16:55:00,4.85103,4.8534,4.8504,4.85279,15000000.0
2008-03-07 16:56:00,4.85183,4.85333,4.85183,4.85257,11000000.0
2008-03-07 16:57:00,4.85183,4.85408,4.85147,4.85256,8000000.0
2008-03-07 16:58:00,4.85508,4.85508,4.85202,4.85361,12000000.0
2008-03-07 16:59:00,4.85325,4.85575,4.85171,4.85575,15000000.0
2008-03-07 17:00:00,4.85562,4.85593,4.85377,4.85503,10000000.0
2008-03-07 17:01:00,4.85686,4.85755,4.85537,4.85537,10000000.0
2008-03-07 17:02:00,4.85679,4.85719,4.85449,4.85576,8000000.0
2008-03-07 17:03:00,4.85637,4.85659,4.85183,4.85318,11000000.0
2008-03-07 17:04:00,4.85358,4.85396,4.85117,4.85303,10000000.0
2008-03-07 17:05:00,4.85119,4.85216,4.84971,4.85144,18000000.0
2008-03-07 17:06:00,4.85057,4.85268,4.85057,4.85221,9000000.0
2008-03-07 17:07:00,4.85101,4.85257,4.85083,4.85146,20000000.0
2008-03-07 17:08:00,4.8526,4.85312,4.85139,4.8524,11000000.0
2008-03-07 17:09:00,4.85281,4.85353,4.85243,4.85279,14000000.0
2008-03-07 17:10:00,4.85317,4.85317,4.85158,4.85158,10000000.0
2008-03-07 17:11:00,4.85309,4.85309,4.85111,4.85171,12000000.0
2008-03-07 17:12:00,4.8524,4.8524,4.85053,4.85078,7000000.0
2008-03-07 17:13:00,4.85268,4.85274,4.85119,4.85228,13000000.0
2008-03-07 17:14:00,4.85011,4.85171,4.84944,4.85039,13000000.0
2008-03-07 17:15:00,4.85114,4.85311,4.84995,4.85214,12000000.0
2008-03-07 17:16:00,4.85203,4.85203,4.85038,4.85148,13000000.0
2008-03-07 17:17:00,4.85093,4.85111,4.84749,4.84902,12000000.0
2008-03-07 17:18:00,4.84887,4.84887,4.84606,4.84708,15000000.0
2008-03-07 17:19:00,4.84648,4.84815,4.84648,4.84815,10000000.0
2008-03-07 17:20:00,4.84858,4.84858,4.84678,4.84709,13000000.0
2008-03-07 17:21:00,4.84897,4.84897,4.84604,4.84721,17000000.0
2008-03-07 17:22:00,4.84601,4.84791,4.84575,4.84791,15000000.0
2008-03-07 17:23:00,4.84804,4.84804,4.8467,4.84758,10000000.0
2008-03-07 17:24:00,4.84777,4.85044,4.84676,4.84937,17000000.0
2008-03-07 17:25:00,4.8505,4.85055,4.84857,4.84979,11000000.0
2008-03-07 17:26:00,4.84958,4.85259,4.84903,4.85259,12000000.0
2008-03-07 17:27:00,4.85291,4.85361,4.85245,4.8533,9000000.0
2008-03-07 17:28:00,4.85291,4.85291,4.85012,4.85012,16000000.0
2008-03-07 17:29:00,4.85112,4.85184,4.85061,4.85135,9000000.0
2008-03-07 17:30:00,4.85107,4.85145,4.84982,4.85126,11000000.0
2008-03-07 17:31:00,4.84991,4.85128,4.8488,4.85097,13000000.0
2008-03-07 17:32:00,4.85062,4.85081,4.8488,4.85059,13000000.0
2008-03-07 17:33:00,4.8516,4.85295,4.84942,4.85295,11000000.0
2008-03-07 17:34:00,4.85489,4.85591,4.85298,4.85518,12000000.0
2008-03-07 17:35:00,4.85683,4.85996,4.85556,4.85935,13000000.0
2008-03-07 17:36:00,4.86055,4.86131,4.85758,4.85925,14000000.0
2008-03-07 17:37:00,4.85683,4.85958,4.85683,4.85815,10000000.0
2008-03-07 17:38:00,4.85925,4.85929,4.85546,4.85546,7000000.0
2008-03-07 17:39:00,4.85677,4.85771,4.85594,4.85664,16000000.0
2008-03-07 17:40:00,4.85638,4.85678,4.85522,4.85572,17000000.0
2008-03-07 17:41:00,4.85546,4.85546,4.85299,4.85501,16000000.0
2008-03-07 17:42:00,4.85384,4.85486,4.85289,4.85403,16000000.0
2008-03-07 17:43:00,4.85217,4.85377,4.85211,4.85275,17000000.0
2008-03-07 17:44:00,4.85256,4.85302,4.85136,4.85206,8000000.0
2008-03-07 17:45:00,4.85194,4.85194,4.85046,4.85108,11000000.0
2008-03-07 17:46:00,4.84964,4.85198,4.84938,4.85092,9000000.0
2008-03-07 17:47:00,4.85206,4.8527,4.85143,4.85161,19000000.0
2008-03-07 17:48:00,4.85335,4.85351,4.85169,4.8524,16000000.0
2008-03-07 17:49:00,4.85106,4.85245,4.8506,4.85153,15000000.0
2008-03-07 17:50:00,4.8518,4.8518,4.84935,4.85034,11000000.0
2008-03-07 17:51:00,4.85021,4.85055,4.8485,4.8485,9000000.0
2008-03-07 17:52:00,4.85015,4.85185,4.8489,4.85185,11000000.0
2008-03-07 17:53:00,4.85163,4.85163,4.8507,4.85096,9000000.0
2008-03-07 17:54:00,4.85079,4.85193,4.84951,4.85193,10000000.0
2008-03-07 17:55:00,4.85176,4.85176,4.85042,4.85117,10000000.0
2008-03-07 17:56:00,4.85068,4.85123,4.84939,4.84983,16000000.0
2008-03-07 17:57:00,4.84944,4.8498,4.84796,4.84913,14000000.0
2008-03-07 17:58:00,4.84943,4.84943,4.84736,4.84777,24000000.0
2008-03-07 17:59:00,4.84955,4.84955,4.84738,4.84844,11000000.0
2008-03-07 18:00:00,4.84783,4.84842,4.84704,4.84765,10000000.0
2008-03-07 18:01:00,4.84732,4.84837,4.84669,4.84723,14000000.0
2008-03-07 18:02:00,4.84725,4.84843,4.84639,4.84793,12000000.0
2008-03-07 18:03:00,4.84776,4.84828,4.84647,4.84828,17000000.0
2008-03-07 18:04:00,4.84785,4.84845,4.84692,4.84778,15000000.0
2008-03-07 18:05:00,4.84767,4.84862,4.8466,4.84862,15000000.0
2008-03-07 18:06:00,4.84847,4.84849,4.84677,4.84793,15000000.0
2008-03-07 18:07:00,4.84834,4.84856,4.84694,4.84787,16000000.0
2008-03-07 18:08:00,4.84815,4.84825,4.84681,4.84744,16000000.0
2008-03-07 18:09:00,4.84727,4.84844,4.84666,4.8467,12000000.0
2008-03-07 18:10:00,4.84777,4.84788,4.84597,4.84739,17000000.0
2008-03-07 18:11:00,4.84727,4.84802,4.84689,4.84689,16000000.0
2008-03-07 18:12:00,4.84773,4.84794,4.84695,4.84769,13000000.0
2008-03-07 18:13:00,4.84732,4.84939,4.84732,4.84752,17000000.0
2008-03-07 18:14:00,4.84829,4.84922,4.84752,4.84838,13000000.0
2008-03-07 18:15:00,4.84855,4.84927,4.84817,4.84879,13000000.0
2008-03-07 18:16:00,4.84934,4.84975,4.84821,4.84932,15000000.0
2008-03-07 18:17:00,4.8477,4.84877,4.84621,4.84727,16000000.0
2008-03-07 18:18:00,4.84688,4.84758,4.84527,4.84571,18000000.0
2008-03-07 18:19:00,4.84615,4.84633,4.84412,4.84588,12000000.0
2008-03-07 18:20:00,4.84421,4.84527,4.84398,4.84525,16000000.0
2008-03-07 18:21:00,4.84561,4.84581,4.8435,4.84439,19000000.0
2008-03-07 18:22:00,4.84504,4.84604,4.84415,4.84527,20000000.0
2008-03-07 18:23:00,4.84546,4.84596,4.84457,4.84572,16000000.0
2008-03-07 18:24:00,4.8456,4.84599,4.84389,4.84486,14000000.0
2008-03-07 18:25:00,4.8446,4.84559,4.84416,4.84449,18000000.0
2008-03-07 18:26:00,4.84605,4.84614,4.84457,4.84466,9000000.0
2008-03-07 18:27:00,4.84588,4.84756,4.8454,4.84578,16000000.0
2008-03-07 18:28:00,4.84588,4.84588,4.84466,4.84521,11000000.0
2008-03-07 18:29:00,4.84602,4.84688,4.84443,4.84593,15000000.0
2008-03-07 18:30:00,4.84497,4.84704,4.84463,4.8461,14000000.0
2008-03-07 18:31:00,4.84681,4.84846,4.84482,4.84846,19000000.0
2008-03-07 18:32:00,4.84896,4.85054,4.84765,4.84914,13000000.0
2008-03-07 18:33:00,4.84845,4.84952,4.84701,4.84952,13000000.0
2008-03-07 18:34:00,4.84947,4.85098,4.84855,4.85098,9000000.0
2008-03-07 18:35:00,4.85127,4.85236,4.84947,4.85166,14000000.0
2008-03-07 18:36:00,4.85129,4.85145,4.84968,4.85086,12000000.0
2008-03-07 18:37:00,4.85142,4.85217,4.84955,4.85217,13000000.0
2008-03-07 18:38:00,4.85251,4.85251,4.85116,4.8517,17000000.0
2008-03-07 18:39:00,4.85255,4.85255,4.85021,4.85079,18000000.0
2008-03-07 18:40:00,4.85136,4.85161,4.8503,4.85128,14000000.0
2008-03-07 18:41:00,4.85336,4.85507,4.8518,4.8545,18000000.0
2008-03-07 18:42:00,4.85381,4.85388,4.85183,4.85196,14000000.0
2008-03-07 18:43:00,4.85184,4.85339,4.8516,4.85271,14000000.0
2008-03-07 18:44:00,4.85178,4.85435,4.85178,4.85396,12000000.0
2008-03-07 18:45:00,4.85283,4.85493,4.85283,4.85333,17000000.0
2008-03-07 18:46:00,4.85359,4.85359,4.85143,4.85255,15000000.0
2008-03-07 18:47:00,4.85229,4.85289,4.8514,4.85198,16000000.0
2008-03-07 18:48:00,4.8521,4.85274,4.8513,4.85186,11000000.0
2008-03-07 18:49:00,4.8528,4.85305,4.85158,4.85202,8000000.0
2008-03-07 18:50:00,4.8527,4.85371,4.85171,4.85371,16000000.0
2008-03-07 18:51:00,4.85395,4.8541,4.85214,4.85352,19000000.0
2008-03-07 18:52:00,4.85395,4.85433,4.85288,4.85419,10000000.0
2008-03-07 18:53:00,4.85459,4.85459,4.85304,4.85406,10000000.0
2008-03-07 18:54:00,4.85387,4.85415,4.85275,4.85415,11000000.0
2008-03-07 18:55:00,4.85269,4.85473,4.85269,4.85449,8000000.0
2008-03-07 18:56:00,4.85401,4.85525,4.85336,4.85444,16000000.0
2008-03-07 18:57:00,4.85544,4.85547,4.8536,4.85538,8000000.0
2008-03-07 18:58:00,4.85432,4.85844,4.85432,4.85774,13000000.0
2008-03-07 18:59:00,4.85787,4.85787,4.85534,4.85581,17000000.0
2008-03-07 19:00:00,4.85566,4.85604,4.85416,4.8551,13000000.0
2008-03-07 19:01:00,4.85328,4.85446,4.85311,4.85446,12000000.0
2008-03-07 19:02:00,4.85465,4.85554,4.85396,4.85544,16000000.0
2008-03-07 19:03:00,4.85434,4.85528,4.8536,4.85494,17000000.0
2008-03-07 19:04:00,4.85446,4.85611,4.85433,4.85596,12000000.0
2008-03-07 19:05:00,4.85475,4.85681,4.85475,4.85571,17000000.0
2008-03-07 19:06:00,4.85691,4.85691,4.85522,4.85562,7000000.0
2008-03-07 19:07:00,4.85614,4.85614,4.85461,4.85505,20000000.0
2008-03-07 19:08:00,4.85538,4.85546,4.85403,4.85459,21000000.0
2008-03-07 19:09:00,4.85494,4.85521,4.85386,4.85386,16000000.0
2008-03-07 19:10:00,4.85382,4.85445,4.85236,4.85307,14000000.0
2008-03-07 19:11:00,4.85208,4.85419,4.85204,4.8529,12000000.0
2008-03-07 19:12:00,4.85237,4.85305,4.85153,4.85259,18000000.0
2008-03-07 19:13:00,4.85202,4.85338,4.85172,4.85318,14000000.0
2008-03-07 19:14:00,4.85425,4.85554,4.8536,4.85391,18000000.0
2008-03-07 19:15:00,4.85475,4.85611,4.85455,4.85611,9000000.0
2008-03-07 19:16:00,4.85541,4.85619,4.85448,4.85619,12000000.0
2008-03-07 19:17:00,4.85488,4.85556,4.8533,4.85439,14000000.0
2008-03-07 19:18:00,4.85394,4.85528,4.8539,4.85507,16000000.0
2008-03-07 19:19:00,4.85556,4.85556,4.85318,4.85318,7000000.0
2008-03-07 19:20:00,4.85454,4.85535,4.85318,4.85535,8000000.0
2008-03-07 19:21:00,4.85414,4.85545,4.85398,4.85398,18000000.0
2008-03-07 19:22:00,4.85423,4.85505,4.85394,4.85479,9000000.0
2008-03-07 19:23:00,4.85538,4.85538,4.85333,4.8541,10000000.0
2008-03-07 19:24:00,4.85409,4.85481,4.85363,4.85464,11000000.0
2008-03-07 19:25:00,4.85451,4.85502,4.85338,4.85411,17000000.0
2008-03-07 19:26:00,4.85386,4.85448,4.85375,4.85399,11000000.0
2008-03-07 19:27:00,4.85418,4.85461,4.85318,4.85366,13000000.0
2008-03-07 19:28:00,4.85439,4.85439,4.85287,4.85287,10000000.0
2008-03-07 19:29:00,4.85372,4.85456,4.85312,4.85456,11000000.0
2008-03-07 19:30:00,4.85432,4.85466,4.85337,4.85382,12000000.0
2008-03-07 19:31:00,4.8547,4.85535,4.85409,4.85409,8000000.0
2008-03-07 19:32:00,4.85615,4.85615,4.8546,4.85487,11000000.0
2008-03-07 19:33:00,4.85516,4.85569,4.85441,4.85441,13000000.0
2008-03-07 19:34:00,4.85542,4.85542,4.85353,4.85353,12000000.0
2008-03-07 19:35:00,4.8552,4.8552,4.8532,4.85463,13000000.0
2008-03-07 19:36:00,4.85377,4.85406,4.85265,4.8528,12000000.0
2008-03-07 19:37:00,4.85321,4.85393,4.85274,4.85393,8000000.0
2008-03-07 19:38:00,4.85333,4.85395,4.85251,4.85309,20000000.0
2008-03-07 19:39:00,4.85386,4.8541,4.85281,4.85333,11000000.0
2008-03-07 19:40:00,4.85469,4.85469,4.85375,4.85401,11000000.0
2008-03-07 19:41:00,4.8546,4.85531,4.8541,4.85531,9000000.0
2008-03-07 19:42:00,4.85487,4.85509,4.85431,4.85509,10000000.0
2008-03-07 19:43:00,4.85412,4.85507,4.85373,4.85424,14000000.0
2008-03-07 19:44:00,4.85402,4.85477,4.85348,4.85467,15000000.0
2008-03-07 19:45:00,4.85444,4.85444,4.85353,4.8539,12000000.0
2008-03-07 19:46:00,4.85305,4.854,4.85305,4.8536,11000000.0
2008-03-07 19:47:00,4.8532,4.85358,4.85193,4.85193,10000000.0
2008-03-07 19:48:00,4.85241,4.85346,4.85217,4.85302,9000000.0
2008-03-07 19:49:00,4.85346,4.85378,4.85228,4.85307,16000000.0
2008-03-07 19:50:00,4.85371,4.85381,4.85281,4.85376,10000000.0
2008-03-07 19:51:00,4.85305,4.85363,4.85279,4.85304,11000000.0
2008-03-07 19:52:00,4.85275,4.85343,4.85171,4.85343,19000000.0
2008-03-07 19:53:00,4.8536,4.8536,4.85161,4.85218,19000000.0
2008-03-07 19:54:00,4.85204,4.85276,4.85153,4.85207,14000000.0
2008-03-07 19:55:00,4.85148,4.85351,4.85138,4.85324,16000000.0
2008-03-07 19:56:00,4.8532,4.85393,4.8522,4.85389,12000000.0
2008-03-07 19:57:00,4.85288,4.85337,4.85185,4.85337,14000000.0
2008-03-07 19:58:00,4.85326,4.85326,4.85134,4.85179,13000000.0
2008-03-07 19:59:00,4.85222,4.85258,4.85159,4.85251,10000000.0
2008-03-07 20:00:00,4.85142,4.85183,4.85032,4.85038,15000000.0
2008-03-07 20:01:00,4.85158,4.85231,4.85096,4.85149,14000000.0
2008-03-07 20:02:00,4.85247,4.85262,4.85177,4.85181,8000000.0
2008-03-07 20:03:00,4.85166,4.85246,4.8505,4.85218,13000000.0
2008-03-07 20:04:00,4.85097,4.85221,4.85079,4.85159,12000000.0
2008-03-07 20:05:00,4.8514,4.85173,4.85073,4.85132,11000000.0
2008-03-07 20:06:00,4.85186,4.85186,4.85013,4.85039,10000000.0
2008-03-07 20:07:00,4.85161,4.85209,4.85056,4.85209,13000000.0
2008-03-07 20:08:00,4.85166,4.85232,4.85073,4.85165,16000000.0
2008-03-07 20:09:00,4.8518,4.85293,4.8508,4.85172,17000000.0
2008-03-07 20:10:00,4.85218,4.85285,4.85151,4.85273,10000000.0
2008-03-07 20:11:00,4.85177,4.85313,4.85177,4.85301,13000000.0
2008-03-07 20:12:00,4.85214,4.85376,4.85214,4.85376,15000000.0
2008-03-07 20:13:00,4.85226,4.85456,4.85226,4.85327,13000000.0
2008-03-07 20:14:00,4.85429,4.85649,4.85417,4.8557,8000000.0
2008-03-07 20:15:00,4.85557,4.85784,4.85536,4.85784,10000000.0
2008-03-07 20:16:00,4.85785,4.85824,4.85629,4.85788,14000000.0
2008-03-07 20:17:00,4.85748,4.85763,4.85592,4.85592,13000000.0
2008-03-07 20:18:00,4.85685,4.85732,4.85649,4.85667,7000000.0
2008-03-07 20:19:00,4.85735,4.8578,4.85682,4.85682,11000000.0
2008-03-07 20:20:00,4.85668,4.8579,4.85634,4.8579,19000000.0
2008-03-07 20:21:00,4.85819,4.85819,4.85646,4.85779,11000000.0
2008-03-07 20:22:00,4.85633,4.85797,4.85621,4.85684,11000000.0
2008-03-07 20:23:00,4.85715,4.85771,4.85571,4.85729,13000000.0
2008-03-07 20:24:00,4.85717,4.85717,4.85523,4.85523,9000000.0
2008-03-07 20:25:00,4.85566,4.85621,4.8543,4.85538,18000000.0
2008-03-07 20:26:00,4.85519,4.85568,4.85456,4.85542,7000000.0
2008-03-07 20:27:00,4.85373,4.85486,4.85318,4.85486,9000000.0
2008-03-07 20:28:00,4.85461,4.85514,4.85367,4.8541,13000000.0
2008-03-07 20:29:00,4.85459,4.85611,4.85459,4.85523,14000000.0
2008-03-07 20:30:00,4.85522,4.85632,4.85462,4.85474,16000000.0
2008-03-07 20:31:00,4.85443,4.85586,4.85443,4.85517,22000000.0
2008-03-07 20:32:00,4.85513,4.85582,4.85453,4.85475,12000000.0
2008-03-07 20:33:00,4.85527,4.85636,4.85442,4.85442,13000000.0
2008-03-07 20:34:00,4.85505,4.8563,4.85488,4.85541,15000000.0
2008-03-07 20:35:00,4.85561,4.85613,4.85476,4.85585,16000000.0
2008-03-07 20:36:00,4.85453,4.85614,4.85453,4.85496,15000000.0
2008-03-07 20:37:00,4.85598,4.85627,4.85488,4.85627,14000000.0
2008-03-07 20:38:00,4.85588,4.85607,4.85502,4.85607,13000000.0
2008-03-07 20:39:00,4.85406,4.85561,4.85406,4.85485,18000000.0
2008-03-07 20:40:00,4.85388,4.85535,4.85388,4.85535,14000000.0
2008-03-07 20:41:00,4.85448,4.85555,4.85385,4.85547,18000000.0
2008-03-07 20:42:00,4.85492,4.85524,4.8538,4.85447,12000000.0
2008-03-07 20:43:00,4.85438,4.85531,4.8538,4.8543,18000000.0
2008-03-07 20:44:00,4.85424,4.85542,4.85408,4.85542,18000000.0
2008-03-07 20:45:00,4.85453,4.856,4.85427,4.856,11000000.0
2008-03-07 20:46:00,4.85587,4.85588,4.85432,4.85454,18000000.0
2008-03-07 20:47:00,4.85504,4.85588,4.85465,4.85486,20000000.0
2008-03-07 20:48:00,4.85551,4.85559,4.85436,4.85466,17000000.0
2008-03-07 20:49:00,4.85451,4.85553,4.85404,4.85469,16000000.0
2008-03-07 20:50:00,4.85534,4.85539,4.854,4.85521,8000000.0
2008-03-07 20:51:00,4.85452,4.85501,4.85383,4.85383,8000000.0
2008-03-07 20:52:00,4.85493,4.85542,4.85388,4.85388,12000000.0
2008-03-07 20:53:00,4.85585,4.85585,4.85478,4.8552,16000000.0
2008-03-07 20:54:00,4.85398,4.85618,4.85398,4.85533,15000000.0
2008-03-07 20:55:00,4.85507,4.85646,4.85476,4.85573,16000000.0
2008-03-07 20:56:00,4.85609,4.85611,4.85439,4.8545,7000000.0
2008-03-07 20:57:00,4.85411,4.85576,4.85411,4.85534,14000000.0
2008-03-07 20:58:00,4.85549,4.85557,4.85435,4.85557,10000000.0
2008-03-07 20:59:00,4.85423,4.85567,4.85409,4.85567,11000000.0
2008-03-07 21:00:00,4.85538,4.85584,4.85431,4.8548,14000000.0
2008-03-07 21:01:00,4.85549,4.85623,4.85439,4.85557,12000000.0
2008-03-07 21:02:00,4.85592,4.85616,4.85447,4.85447,17000000.0
2008-03-07 21:03:00,4.85387,4.85512,4.85372,4.8544,11000000.0
2008-03-07 21:04:00,4.8536,4.85415,4.85258,4.85415,10000000.0
2008-03-07 21:05:00,4.8524,4.85286,4.85036,4.85036,8000000.0
2008-03-07 21:06:00,4.85086,4.85124,4.84956,4.85019,13000000.0
2008-03-07 21:07:00,4.85036,4.85125,4.84977,4.85044,14000000.0
2008-03-07 21:08:00,4.8504,4.85075,4.84987,4.85075,8000000.0
2008-03-07 21:09:00,4.85041,4.85126,4.84993,4.85095,13000000.0
2008-03-07 21:10:00,4.8507,4.85114,4.84925,4.84925,17000000.0
2008-03-07 21:11:00,4.84892,4.85007,4.84825,4.84974,15000000.0
2008-03-07 21:12:00,4.84919,4.85022,4.8484,4.84927,11000000.0
2008-03-07 21:13:00,4.84913,4.84955,4.84813,4.84955,12000000.0
2008-03-07 21:14:00,4.8492,4.84984,4.84829,4.84984,14000000.0
2008-03-07 21:15:00,4.85099,4.85134,4.84971,4.84971,13000000.0
2008-03-07 21:16:00,4.85043,4.8517,4.85,4.85126,12000000.0
2008-03-07 21:17:00,4.85069,4.85154,4.84994,4.85065,16000000.0
2008-03-07 21:18:00,4.85012,4.85156,4.84962,4.84987,15000000.0
2008-03-07 21:19:00,4.85099,4.85159,4.84995,4.85024,15000000.0
2008-03-07 21:20:00,4.8506,4.85252,4.85039,4.85252,8000000.0
2008-03-07 21:21:00,4.85222,4.85495,4.85222,4.8537,17000000.0
2008-03-07 21:22:00,4.8534,4.85422,4.85299,4.85395,11000000.0
2008-03-07 21:23:00,4.854,4.854,4.8519,4.85347,23000000.0
2008-03-07 21:24:00,4.85225,4.85253,4.85008,4.85043,13000000.0
2008-03-07 21:25:00,4.85128,4.85224,4.85005,4.85224,15000000.0
2008-03-07 21:26:00,4.85184,4.85202,4.85095,4.85126,10000000.0
2008-03-07 21:27:00,4.85027,4.85136,4.85025,4.8508,10000000.0
2008-03-07 21:28:00,4.85073,4.85113,4.84996,4.85058,13000000.0
2008-03-07 21:29:00,4.85028,4.85083,4.8496,4.85009,10000000.0
2008-03-07 21:30:00,4.84997,4.84997,4.84814,4.84876,16000000.0
2008-03-07 21:31:00,4.85014,4.85014,4.84799,4.84969,18000000.0
2008-03-07 21:32:00,4.84848,4.84939,4.84758,4.84827,15000000.0
2008-03-07 21:33:00,4.84831,4.84916,4.84759,4.84863,13000000.0
2008-03-07 21:34:00,4.84857,4.84909,4.84816,4.84865,9000000.0
2008-03-07 21:35:00,4.84803,4.84845,4.84727,4.84742,8000000.0
2008-03-07 21:36:00,4.84828,4.84898,4.84714,4.84794,18000000.0
2008-03-07 21:37:00,4.84722,4.84899,4.84721,4.84724,22000000.0
2008-03-07 21:38:00,4.84762,4.84871,4.84762,4.84867,9000000.0
2008-03-07 21:39:00,4.84738,4.84857,4.84708,4.84803,11000000.0
2008-03-07 21:40:00,4.8487,4.8487,4.84704,4.84705,19000000.0
2008-03-07 21:41:00,4.84794,4.84855,4.84699,4.84801,12000000.0
2008-03-07 21:42:00,4.8477,4.84824,4.84711,4.8482,11000000.0
2008-03-07 21:43:00,4.84658,4.8483,4.84658,4.84713,14000000.0
2008-03-07 21:44:00,4.84823,4.84885,4.84696,4.8474,13000000.0
2008-03-07 21:45:00,4.84663,4.84808,4.84663,4.84808,12000000.0
2008-03-07 21:46:00,4.84752,4.84853,4.84666,4.84853,14000000.0
2008-03-07 21:47:00,4.84893,4.84976,4.84718,4.84905,17000000.0
2008-03-07 21:48:00,4.849,4.85047,4.84897,4.84897,16000000.0
2008-03-07 21:49:00,4.84931,4.85012,4.84823,4.84939,14000000.0
2008-03-07 21:50:00,4.84995,4.85057,4.84894,4.84894,13000000.0
2008-03-07 21:51:00,4.84959,4.85027,4.84895,4.84999,14000000.0
2008-03-07 21:52:00,4.84945,4.85062,4.84932,4.84946,17000000.0
2008-03-07 21:53:00,4.84951,4.85144,4.84928,4.85053,27000000.0
2008-03-07 21:54:00,4.84999,4.85059,4.84912,4.84974,10000000.0
2008-03-07 21:55:00,4.84997,4.85026,4.84914,4.85022,8000000.0
2008-03-07 21:56:00,4.84976,4.85005,4.84856,4.84965,16000000.0
2008-03-07 21:57:00,4.84881,4.85066,4.84879,4.84942,18000000.0
2008-03-07 21:58:00,4.8491,4.85012,4.84899,4.84932,18000000.0
2008-03-07 21:59:00,4.85006,4.85142,4.84955,4.85025,17000000.0
2008-03-07 22:00:00,4.85078,4.85166,4.84992,4.85139,9000000.0
2008-03-07 22:01:00,4.84999,4.85146,4.84999,4.85071,22000000.0
2008-03-07 22:02:00,4.84933,4.85,4.84876,4.84883,11000000.0
2008-03-07 22:03:00,4.84998,4.85053,4.84929,4.85011,16000000.0
2008-03-07 22:04:00,4.85083,4.85111,4.84972,4.85015,12000000.0
2008-03-07 22:05:00,4.85041,4.85122,4.84986,4.85122,7000000.0
2008-03-07 22:06:00,4.84941,4.85104,4.84941,4.85092,15000000.0
2008-03-07 22:07:00,4.85011,4.8508,4.84977,4.8508,19000000.0
2008-03-07 22:08:00,4.85117,4.85117,4.84927,4.85014,11000000.0
2008-03-07 22:09:00,4.84976,4.85011,4.84877,4.84971,10000000.0
2008-03-07 22:10:00,4.8487,4.85037,4.8487,4.84982,10000000.0
2008-03-07 22:11:00,4.84936,4.8501,4.84888,4.84927,18000000.0
2008-03-07 22:12:00,4.84927,4.84954,4.84878,4.84886,11000000.0
2008-03-07 22:13:00,4.84865,4.85032,4.84865,4.85032,14000000.0
2008-03-07 22:14:00,4.85055,4.85071,4.84927,4.85071,24000000.0
2008-03-07 22:15:00,4.84982,4.85126,4.84982,4.85031,13000000.0
2008-03-07 22:16:00,4.85073,4.85209,4.85007,4.85103,13000000.0
2008-03-07 22:17:00,4.85141,4.85141,4.84996,4.85114,8000000.0
2008-03-07 22:18:00,4.85151,4.85151,4.8499,4.85127,13000000.0
2008-03-07 22:19:00,4.85088,4.85145,4.85004,4.85093,14000000.0
2008-03-07 22:20:00,4.85072,4.85141,4.84926,4.84926,21000000.0
2008-03-07 22:21:00,4.85045,4.85116,4.84984,4.85031,13000000.0
2008-03-07 22:22:00,4.85007,4.85069,4.84848,4.84848,12000000.0
2008-03-07 22:23:00,4.84995,4.85067,4.84841,4.8498,18000000.0
2008-03-07 22:24:00,4.84955,4.85108,4.84955,4.85033,14000000.0
2008-03-07 22:25:00,4.85019,4.85101,4.84988,4.8503,13000000.0
2008-03-07 22:26:00,4.84975,4.85108,4.84975,4.85104,13000000.0
2008-03-07 22:27:00,4.85099,4.85099,4.84969,4.84969,16000000.0
2008-03-07 22:28:00,4.85036,4.85116,4.84975,4.84988,13000000.0
2008-03-07 22:29:00,4.84949,4.85109,4.84949,4.85109,21000000.0
2008-03-07 22:30:00,4.85032,4.85064,4.84936,4.85,17000000.0
2008-03-07 22:31:00,4.84921,4.84972,4.84837,4.84918,10000000.0
2008-03-07 22:32:00,4.84957,4.84989,4.84863,4.84957,13000000.0
2008-03-07 22:33:00,4.8498,4.85009,4.84866,4.85003,13000000.0
2008-03-07 22:34:00,4.84893,4.8504,4.8487,4.84972,13000000.0
2008-03-07 22:35:00,4.8498,4.85048,4.84919,4.85048,19000000.0
2008-03-07 22:36:00,4.84962,4.85067,4.84959,4.84959,14000000.0
2008-03-07 22:37:00,4.85068,4.85104,4.84927,4.84945,17000000.0
2008-03-07 22:38:00,4.85096,4.85096,4.84951,4.8499,9000000.0
2008-03-07 22:39:00,4.8495,4.85057,4.84933,4.84994,20000000.0
2008-03-07 22:40:00,4.84959,4.85024,4.84879,4.84974,13000000.0
2008-03-07 22:41:00,4.84985,4.85016,4.84922,4.84967,13000000.0
2008-03-07 22:42:00,4.84943,4.85043,4.84911,4.85043,10000000.0
2008-03-07 22:43:00,4.85005,4.85085,4.84964,4.8508,15000000.0
2008-03-07 22:44:00,4.84978,4.85111,4.84978,4.85028,16000000.0
2008-03-07 22:45:00,4.85162,4.85162,4.85001,4.85078,14000000.0
2008-03-07 22:46:00,4.85067,4.85144,4.85002,4.85131,12000000.0
2008-03-07 22:47:00,4.85077,4.85136,4.85027,4.85136,7000000.0
2008-03-07 22:48:00,4.84981,4.85128,4.84935,4.85016,16000000.0
2008-03-07 22:49:00,4.85031,4.85089,4.84999,4.85026,10000000.0
2008-03-07 22:50:00,4.85097,4.85097,4.84988,4.85084,15000000.0
2008-03-07 22:51:00,4.85053,4.85136,4.84947,4.8507,17000000.0
2008-03-07 22:52:00,4.85027,4.85054,4.84964,4.84998,10000000.0
2008-03-07 22:53:00,4.85046,4.8507,4.84964,4.84992,20000000.0
2008-03-07 22:54:00,4.85044,4.85096,4.84941,4.84988,10000000.0
2008-03-07 22:55:00,4.84955,4.85104,4.84955,4.85006,12000000.0
2008-03-07 22:56:00,4.85,4.85099,4.85,4.8506,9000000.0
2008-03-07 22:57:00,4.85094,4.85094,4.85034,4.85073,18000000.0
2008-03-07 22:58:00,4.85071,4.85128,4.84982,4.85036,13000000.0
2008-03-07 22:59:00,4.85024,4.85111,4.8501,4.85084,10000000.0
2008-03-07 23:00:00,4.85104,4.85104,4.84951,4.85049,17000000.0
2008-03-07 23:01:00,4.84939,4.85111,4.84939,4.85055,13000000.0
2008-03-07 23:02:00,4.85069,4.85097,4.84992,4.85097,7000000.0
2008-03-07 23:03:00,4.84951,4.8512,4.84926,4.84926,16000000.0
2008-03-07 23:04:00,4.85059,4.85079,4.84925,4.84925,12000000.0
2008-03-07 23:05:00,4.8499,4.85051,4.84937,4.85051,11000000.0
2008-03-07 23:06:00,4.84928,4.84987,4.84876,4.84905,11000000.0
2008-03-07 23:07:00,4.84877,4.84938,4.84865,4.84865,13000000.0
2008-03-07 23:08:00,4.84915,4.85015,4.849,4.84985,20000000.0
2008-03-07 23:09:00,4.84846,4.84966,4.84846,4.849,16000000.0
2008-03-07 23:10:00,4.84902,4.84967,4.84861,4.84927,16000000.0
2008-03-07 23:11:00,4.84904,4.84993,4.8487,4.84993,10000000.0
2008-03-07 23:12:00,4.84833,4.84949,4.84803,4.84949,12000000.0
2008-03-07 23:13:00,4.84996,4.84996,4.84819,4.84819,16000000.0
2008-03-07 23:14:00,4.8493,4.84949,4.8486,4.8488,9000000.0
2008-03-07 23:15:00,4.84932,4.84973,4.84843,4.84843,9000000.0
2008-03-07 23:16:00,4.84933,4.85025,4.84889,4.84891,18000000.0
2008-03-07 23:17:00,4.84892,4.84904,4.84892,4.84901,8000000.0
2008-03-07 23:18:00,4.84928,4.84973,4.84884,4.84963,10000000.0
2008-03-07 23:19:00,4.84968,4.84991,4.84863,4.84863,9000000.0
2008-03-07 23:20:00,4.8491,4.85036,4.8489,4.84915,17000000.0
2008-03-07 23:21:00,4.84962,4.84962,4.84869,4.84869,11000000.0
2008-03-07 23:22:00,4.8495,4.85048,4.84797,4.84897,12000000.0
2008-03-07 23:23:00,4.84861,4.84962,4.84842,4.84962,12000000.0
2008-03-07 23:24:00,4.84916,4.84958,4.84827,4.84839,12000000.0
2008-03-07 23:25:00,4.84891,4.84922,4.84805,4.84877,9000000.0
2008-03-07 23:26:00,4.84931,4.84931,4.84806,4.84927,14000000.0
2008-03-07 23:27:00,4.84824,4.84919,4.8479,4.8479,17000000.0
2008-03-07 23:28:00,4.84899,4.84926,4.84796,4.84835,15000000.0
2008-03-07 23:29:00,4.8482,4.84842,4.84734,4.84804,11000000.0
2008-03-07 23:30:00,4.84733,4.8483,4.84712,4.8473,14000000.0
2008-03-07 23:31:00,4.84738,4.8477,4.84604,4.84604,7000000.0
2008-03-07 23:32:00,4.84741,4.84804,4.84692,4.84712,15000000.0
2008-03-07 23:33:00,4.84688,4.84777,4.84688,4.84777,7000000.0
2008-03-07 23:34:00,4.84797,4.84797,4.84652,4.84696,10000000.0
2008-03-07 23:35:00,4.84682,4.84787,4.84649,4.84649,12000000.0
2008-03-07 23:36:00,4.8477,4.84823,4.84675,4.84823,10000000.0
2008-03-07 23:37:00,4.84676,4.84809,4.84676,4.84704,14000000.0
2008-03-07 23:38:00,4.84645,4.84665,4.84645,4.84657,17000000.0
2008-03-07 23:39:00,4.84707,4.8475,4.84646,4.84646,9000000.0
2008-03-07 23:40:00,4.84676,4.84746,4.84616,4.84616,12000000.0
2008-03-07 23:41:00,4.84695,4.84739,4.84645,4.84685,9000000.0
2008-03-07 23:42:00,4.84744,4.84792,4.84636,4.84695,15000000.0
2008-03-07 23:43:00,4.84561,4.84713,4.84561,4.84601,13000000.0
2008-03-07 23:44:00,4.84741,4.84778,4.8462,4.84697,8000000.0
2008-03-07 23:45:00,4.84676,4.84731,4.84625,4.84684,12000000.0
2008-03-07 23:46:00,4.84699,4.84701,4.8453,4.8453,20000000.0
2008-03-07 23:47:00,4.84613,4.84703,4.84534,4.84565,19000000.0
2008-03-07 23:48:00,4.84703,4.84705,4.84533,4.84533,14000000.0
2008-03-07 23:49:00,4.8467,4.84693,4.84586,4.84654,12000000.0
2008-03-07 23:50:00,4.84735,4.84737,4.8454,4.8454,10000000.0
2008-03-07 23:51:00,4.84707,4.84746,4.84598,4.84714,14000000.0
2008-03-07 23:52:00,4.84685,4.84685,4.84565,4.84582,13000000.0
2008-03-07 23:53:00,4.84626,4.84781,4.84626,4.84718,16000000.0
2008-03-07 23:54:00,4.84708,4.84778,4.84644,4.84644,13000000.0
2008-03-07 23:55:00,4.84843,4.84845,4.84666,4.84751,16000000.0
2008-03-07 23:56:00,4.848,4.8481,4.84654,4.84786,12000000.0
2008-03-07 23:57:00,4.84738,4.84738,4.84644,4.84703,14000000.0
2008-03-07 23:58:00,4.84613,4.8473,4.84613,4.84724,16000000.0
2008-03-07 23:59:00,4.84654,4.8483,4.84654,4.84785,12000000.0
2008-03-10 02:00:00,4.83713,4.83743,4.836,4.83665,11000000.0
2008-03-10 02:01:00,4.83654,4.83805,4.83623,4.83805,11000000.0
2008-03-10 02:02:00,4.83816,4.83816,4.83667,4.8374,13000000.0
2008-03-10 02:03:00,4.83802,4.83806,4.83661,4.83665,8000000.0
2008-03-10 02:04:00,4.83682,4.83901,4.83682,4.83762,18000000.0
2008-03-10 02:05:00,4.8371,4.83809,4.8371,4.83805,14000000.0
2008-03-10 02:06:00,4.83732,4.83974,4.83726,4.83974,18000000.0
2008-03-10 02:07:00,4.8394,4.83994,4.8385,4.8385,12000000.0
2008-03-10 02:08:00,4.83912,4.83985,4.83842,4.83894,12000000.0
2008-03-10 02:09:00,4.84,4.84001,4.83847,4.83873,11000000.0
2008-03-10 02:10:00,4.83914,4.84018,4.83878,4.84018,10000000.0
2008-03-10 02:11:00,4.83963,4.83994,4.83891,4.83985,16000000.0
2008-03-10 02:12:00,4.83958,4.84106,4.83958,4.84106,17000000.0
2008-03-10 02:13:00,4.8402,4.84075,4.83966,4.83966,9000000.0
2008-03-10 02:14:00,4.84035,4.84098,4.83946,4.84053,16000000.0
2008-03-10 02:15:00,4.83983,4.84093,4.83941,4.83962,15000000.0
2008-03-10 02:16:00,4.83947,4.84082,4.83932,4.8398,16000000.0
2008-03-10 02:17:00,4.8403,4.84037,4.839,4.839,14000000.0
2008-03-10 02:18:00,4.83999,4.84005,4.83889,4.83956,16000000.0
2008-03-10 02:19:00,4.83863,4.83953,4.83837,4.83953,11000000.0
2008-03-10 02:20:00,4.83934,4.83934,4.83858,4.83858,10000000.0
2008-03-10 02:21:00,4.83859,4.83956,4.83858,4.83858,18000000.0
2008-03-10 02:22:00,4.83896,4.8396,4.83894,4.83929,15000000.0
2008-03-10 02:23:00,4.83942,4.83989,4.83824,4.83882,16000000.0
2008-03-10 02:24:00,4.83895,4.83959,4.83861,4.8389,12000000.0
2008-03-10 02:25:00,4.83916,4.83916,4.83835,4.83835,18000000.0
2008-03-10 02:26:00,4.83924,4.83946,4.83842,4.83885,8000000.0
2008-03-10 02:27:00,4.83844,4.83906,4.83788,4.83848,12000000.0
2008-03-10 02:28:00,4.83814,4.8399,4.83747,4.83747,15000000.0
2008-03-10 02:29:00,4.83735,4.84004,4.83735,4.83821,15000000.0
2008-03-10 02:30:00,4.83718,4.83901,4.83718,4.83901,19000000.0
2008-03-10 02:31:00,4.8376,4.83871,4.8376,4.83789,13000000.0
2008-03-10 02:32:00,4.83869,4.83923,4.83824,4.83847,17000000.0
2008-03-10 02:33:00,4.83917,4.83941,4.83867,4.83867,10000000.0
2008-03-10 02:34:00,4.83894,4.83917,4.83845,4.83863,11000000.0
2008-03-10 02:35:00,4.83822,4.83925,4.83792,4.83925,14000000.0
2008-03-10 02:36:00,4.83837,4.84023,4.83837,4.84023,13000000.0
2008-03-10 02:37:00,4.84022,4.84071,4.83948,4.84051,9000000.0
2008-03-10 02:38:00,4.84048,4.84173,4.83999,4.84173,12000000.0
2008-03-10 02:39:00,4.84197,4.84232,4.84093,4.84093,11000000.0
2008-03-10 02:40:00,4.84083,4.84207,4.84072,4.84151,19000000.0
2008-03-10 02:41:00,4.84135,4.84168,4.84021,4.84077,12000000.0
2008-03-10 02:42:00,4.84012,4.84058,4.8399,4.84058,11000000.0
2008-03-10 02:43:00,4.84015,4.8413,4.83974,4.84092,12000000.0
2008-03-10 02:44:00,4.84104,4.84138,4.84025,4.84057,9000000.0
2008-03-10 02:45:00,4.83973,4.841,4.83973,4.84049,13000000.0
2008-03-10 02:46:00,4.83955,4.83975,4.83955,4.83968,11000000.0
2008-03-10 02:47:00,4.84051,4.84101,4.84005,4.84101,10000000.0
2008-03-10 02:48:00,4.83979,4.84013,4.83914,4.83987,11000000.0
2008-03-10 02:49:00,4.83844,4.83999,4.83844,4.83971,10000000.0
2008-03-10 02:50:00,4.83922,4.83946,4.83851,4.83921,17000000.0
2008-03-10 02:51:00,4.83841,4.83917,4.83803,4.83902,15000000.0
2008-03-10 02:52:00,4.83827,4.83927,4.83804,4.83804,13000000.0
2008-03-10 02:53:00,4.83861,4.83861,4.83774,4.83853,12000000.0
2008-03-10 02:54:00,4.83873,4.83941,4.83784,4.83941,13000000.0
2008-03-10 02:55:00,4.83959,4.84021,4.8387,4.83975,13000000.0
2008-03-10 02:56:00,4.8401,4.84037,4.83903,4.83979,13000000.0
2008-03-10 02:57:00,4.8393,4.83992,4.83889,4.83992,10000000.0
2008-03-10 02:58:00,4.83999,4.84061,4.83909,4.83974,15000000.0
2008-03-10 02:59:00,4.8394,4.84007,4.83878,4.8388,12000000.0
2008-03-10 03:00:00,4.83861,4.84001,4.83861,4.83923,17000000.0
2008-03-10 03:01:00,4.83965,4.84007,4.83912,4.84007,9000000.0
2008-03-10 03:02:00,4.83868,4.8399,4.83868,4.83947,15000000.0
2008-03-10 03:03:00,4.83969,4.83987,4.8388,4.83889,14000000.0
2008-03-10 03:04:00,4.83959,4.84038,4.83898,4.84038,11000000.0
2008-03-10 03:05:00,4.83973,4.84021,4.83943,4.84004,12000000.0
2008-03-10 03:06:00,4.84033,4.84071,4.83935,4.83935,12000000.0
2008-03-10 03:07:00,4.83945,4.84044,4.83945,4.83969,18000000.0
2008-03-10 03:08:00,4.83946,4.84026,4.83946,4.83981,9000000.0
2008-03-10 03:09:00,4.83936,4.83999,4.83929,4.83937,9000000.0
2008-03-10 03:10:00,4.83937,4.8402,4.83892,4.83892,11000000.0
2008-03-10 03:11:00,4.8399,4.84021,4.83929,4.84,16000000.0
2008-03-10 03:12:00,4.83955,4.84,4.83921,4.83953,8000000.0
2008-03-10 03:13:00,4.83972,4.84004,4.83907,4.83962,12000000.0
2008-03-10 03:14:00,4.83935,4.83995,4.83899,4.83912,16000000.0
2008-03-10 03:15:00,4.83874,4.83995,4.83871,4.83895,10000000.0
2008-03-10 03:16:00,4.83898,4.83997,4.83788,4.83788,16000000.0
2008-03-10 03:17:00,4.83929,4.83963,4.83814,4.83963,16000000.0
2008-03-10 03:18:00,4.83935,4.83963,4.8384,4.83924,9000000.0
2008-03-10 03:19:00,4.83818,4.83857,4.8381,4.83813,10000000.0
2008-03-10 03:20:00,4.83831,4.83874,4.83785,4.83849,20000000.0
2008-03-10 03:21:00,4.83897,4.83952,4.83825,4.83889,18000000.0
2008-03-10 03:22:00,4.83964,4.83964,4.83807,4.83807,15000000.0
2008-03-10 03:23:00,4.84,4.84,4.83791,4.83885,15000000.0
2008-03-10 03:24:00,4.83881,4.83881,4.83843,4.83869,12000000.0
2008-03-10 03:25:00,4.83941,4.83954,4.83827,4.83827,15000000.0
2008-03-10 03:26:00,4.83882,4.83941,4.83843,4.83881,19000000.0
2008-03-10 03:27:00,4.83863,4.83931,4.83838,4.83869,8000000.0
2008-03-10 03:28:00,4.83878,4.83922,4.83803,4.8388,13000000.0
2008-03-10 03:29:00,4.8383,4.83949,4.83816,4.83818,9000000.0
2008-03-10 03:30:00,4.83871,4.84013,4.83822,4.84013,17000000.0
2008-03-10 03:31:00,4.83929,4.84006,4.83894,4.83978,7000000.0
2008-03-10 03:32:00,4.84,4.84066,4.83952,4.8399,15000000.0
2008-03-10 03:33:00,4.83868,4.84001,4.83868,4.83908,14000000.0
2008-03-10 03:34:00,4.83938,4.83938,4.83925,4.83938,13000000.0
2008-03-10 03:35:00,4.83912,4.8394,4.83912,4.83936,9000000.0
2008-03-10 03:36:00,4.83888,4.83928,4.83888,4.83928,13000000.0
2008-03-10 03:37:00,4.84046,4.84057,4.83919,4.83994,13000000.0
2008-03-10 03:38:00,4.83996,4.84084,4.83944,4.83995,14000000.0
2008-03-10 03:39:00,4.8399,4.84057,4.83976,4.84008,11000000.0
2008-03-10 03:40:00,4.83938,4.84067,4.83922,4.84014,12000000.0
2008-03-10 03:41:00,4.83966,4.84117,4.83924,4.83952,19000000.0
2008-03-10 03:42:00,4.84016,4.84081,4.83962,4.83989,10000000.0
2008-03-10 03:43:00,4.83997,4.8419,4.83966,4.84142,12000000.0
2008-03-10 03:44:00,4.84113,4.84169,4.84011,4.84096,12000000.0
2008-03-10 03:45:00,4.84206,4.84206,4.84028,4.84028,14000000.0
2008-03-10 03:46:00,4.84052,4.84182,4.84052,4.84077,13000000.0
2008-03-10 03:47:00,4.84148,4.84148,4.8407,4.84117,9000000.0
2008-03-10 03:48:00,4.84005,4.84151,4.84005,4.84112,8000000.0
2008-03-10 03:49:00,4.84079,4.84079,4.84005,4.84005,19000000.0
2008-03-10 03:50:00,4.84038,4.8415,4.83991,4.84019,12000000.0
2008-03-10 03:51:00,4.84107,4.8419,4.84025,4.84025,15000000.0
2008-03-10 03:52:00,4.84142,4.84166,4.84056,4.84111,11000000.0
2008-03-10 03:53:00,4.84007,4.84176,4.83993,4.84048,12000000.0
2008-03-10 03:54:00,4.84071,4.84071,4.83967,4.83967,12000000.0
2008-03-10 03:55:00,4.84081,4.84149,4.83992,4.84014,12000000.0
2008-03-10 03:56:00,4.84007,4.84152,4.83975,4.84119,14000000.0
2008-03-10 03:57:00,4.84025,4.84106,4.83938,4.83991,15000000.0
2008-03-10 03:58:00,4.83902,4.8406,4.83902,4.83977,12000000.0
2008-03-10 03:59:00,4.84015,4.8403,4.83902,4.83965,17000000.0
2008-03-10 04:00:00,4.83871,4.83944,4.83848,4.83848,14000000.0
2008-03-10 04:01:00,4.83977,4.84015,4.83852,4.84015,13000000.0
2008-03-10 04:02:00,4.84045,4.84045,4.83894,4.83911,16000000.0
2008-03-10 04:03:00,4.83957,4.84036,4.83895,4.83975,14000000.0
2008-03-10 04:04:00,4.83917,4.84035,4.83858,4.83884,19000000.0
2008-03-10 04:05:00,4.84001,4.84001,4.83863,4.83921,12000000.0
2008-03-10 04:06:00,4.83864,4.83926,4.83839,4.83908,18000000.0
2008-03-10 04:07:00,4.83878,4.83878,4.83821,4.83846,16000000.0
2008-03-10 04:08:00,4.83815,4.83835,4.83815,4.83815,8000000.0
2008-03-10 04:09:00,4.83858,4.83927,4.83843,4.83927,13000000.0
2008-03-10 04:10:00,4.83865,4.83964,4.83848,4.83891,14000000.0
2008-03-10 04:11:00,4.83926,4.83955,4.83836,4.83836,18000000.0
2008-03-10 04:12:00,4.83925,4.83987,4.83839,4.8394,10000000.0
2008-03-10 04:13:00,4.8397,4.8397,4.83823,4.83831,14000000.0
2008-03-10 04:14:00,4.83875,4.83976,4.83843,4.83881,20000000.0
2008-03-10 04:15:00,4.83845,4.83845,4.83825,4.83837,14000000.0
2008-03-10 04:16:00,4.83845,4.83847,4.83817,4.8382,15000000.0
2008-03-10 04:17:00,4.83871,4.83976,4.83871,4.83924,22000000.0
2008-03-10 04:18:00,4.83921,4.83958,4.83825,4.83909,17000000.0
2008-03-10 04:19:00,4.83891,4.83933,4.83819,4.83819,12000000.0
2008-03-10 04:20:00,4.83912,4.83912,4.83808,4.83874,17000000.0
2008-03-10 04:21:00,4.83851,4.8391,4.83753,4.83753,13000000.0
2008-03-10 04:22:00,4.83803,4.83803,4.83753,4.83795,14000000.0
2008-03-10 04:23:00,4.83928,4.83928,4.83795,4.83836,9000000.0
2008-03-10 04:24:00,4.83796,4.83875,4.83778,4.83778,9000000.0
2008-03-10 04:25:00,4.83849,4.839,4.83809,4.83819,13000000.0
2008-03-10 04:26:00,4.83852,4.83916,4.83783,4.83816,12000000.0
2008-03-10 04:27:00,4.83836,4.83838,4.83791,4.83791,16000000.0
2008-03-10 04:28:00,4.83774,4.83899,4.83774,4.83823,11000000.0
2008-03-10 04:29:00,4.83865,4.83916,4.83769,4.83803,20000000.0
2008-03-10 04:30:00,4.83698,4.83836,4.83698,4.83829,16000000.0
2008-03-10 04:31:00,4.83772,4.83892,4.83731,4.83731,12000000.0
2008-03-10 04:32:00,4.83814,4.83851,4.83797,4.83818,11000000.0
2008-03-10 04:33:00,4.83783,4.83918,4.83783,4.83792,14000000.0
2008-03-10 04:34:00,4.83866,4.83922,4.83866,4.83897,11000000.0
2008-03-10 04:35:00,4.83815,4.83886,4.83815,4.83867,14000000.0
2008-03-10 04:36:00,4.83892,4.8392,4.8388,4.83883,11000000.0
2008-03-10 04:37:00,4.83881,4.83903,4.83874,4.83874,15000000.0
2008-03-10 04:38:00,4.83986,4.83986,4.83814,4.839,7000000.0
2008-03-10 04:39:00,4.83941,4.83958,4.83835,4.83911,19000000.0
2008-03-10 04:40:00,4.83819,4.83924,4.83811,4.83828,14000000.0
2008-03-10 04:41:00,4.84028,4.84028,4.8384,4.83865,12000000.0
2008-03-10 04:42:00,4.84009,4.84009,4.83902,4.83924,11000000.0
2008-03-10 04:43:00,4.83936,4.84009,4.83861,4.83861,15000000.0
2008-03-10 04:44:00,4.83968,4.84053,4.83914,4.83971,13000000.0
2008-03-10 04:45:00,4.84049,4.84049,4.83907,4.83979,19000000.0
2008-03-10 04:46:00,4.83906,4.84006,4.83881,4.83953,14000000.0
2008-03-10 04:47:00,4.8393,4.84052,4.83901,4.84052,7000000.0
2008-03-10 04:48:00,4.83867,4.83992,4.83862,4.83862,14000000.0
2008-03-10 04:49:00,4.83819,4.83838,4.83808,4.83808,12000000.0
2008-03-10 04:50:00,4.83822,4.8384,4.83817,4.83822,9000000.0
2008-03-10 04:51:00,4.8383,4.83846,4.83821,4.83831,16000000.0
2008-03-10 04:52:00,4.83834,4.84023,4.83834,4.83931,14000000.0
2008-03-10 04:53:00,4.83918,4.84007,4.83886,4.83951,12000000.0
2008-03-10 04:54:00,4.83922,4.84023,4.83915,4.83926,9000000.0
2008-03-10 04:55:00,4.83989,4.83997,4.83869,4.83883,19000000.0
2008-03-10 04:56:00,4.83817,4.83838,4.83812,4.83824,17000000.0
2008-03-10 04:57:00,4.84012,4.84012,4.83833,4.83833,15000000.0
2008-03-10 04:58:00,4.83973,4.83973,4.83852,4.8386,7000000.0
2008-03-10 04:59:00,4.83922,4.83922,4.83834,4.83836,10000000.0
2008-03-10 05:00:00,4.83908,4.84001,4.83854,4.83957,19000000.0
2008-03-10 05:01:00,4.83913,4.83913,4.83844,4.83844,8000000.0
2008-03-10 05:02:00,4.83938,4.83945,4.83925,4.83938,8000000.0
2008-03-10 05:03:00,4.83984,4.83984,4.83847,4.83847,13000000.0
2008-03-10 05:04:00,4.8387,4.83969,4.83778,4.83909,16000000.0
2008-03-10 05:05:00,4.83966,4.83966,4.838,4.83831,17000000.0
2008-03-10 05:06:00,4.83846,4.83927,4.83824,4.83847,15000000.0
2008-03-10 05:07:00,4.83864,4.83864,4.83783,4.83819,9000000.0
2008-03-10 05:08:00,4.83865,4.83885,4.83865,4.83878,14000000.0
2008-03-10 05:09:00,4.83971,4.83971,4.83864,4.83897,15000000.0
2008-03-10 05:10:00,4.83887,4.83887,4.83821,4.83821,13000000.0
2008-03-10 05:11:00,4.83933,4.83966,4.83882,4.83927,13000000.0
2008-03-10 05:12:00,4.83893,4.83978,4.83835,4.83894,15000000.0
2008-03-10 05:13:00,4.83896,4.83909,4.83853,4.83853,14000000.0
2008-03-10 05:14:00,4.83839,4.83851,4.83824,4.83827,13000000.0
2008-03-10 05:15:00,4.83925,4.83925,4.83905,4.83918,15000000.0
2008-03-10 05:16:00,4.83919,4.83933,4.83895,4.83895,12000000.0
2008-03-10 05:17:00,4.84043,4.84043,4.83841,4.83841,13000000.0
2008-03-10 05:18:00,4.83898,4.83997,4.83884,4.83929,14000000.0
2008-03-10 05:19:00,4.83795,4.83815,4.83795,4.83795,9000000.0
2008-03-10 05:20:00,4.83865,4.83885,4.83865,4.83865,12000000.0
2008-03-10 05:21:00,4.83807,4.83967,4.83807,4.83911,9000000.0
2008-03-10 05:22:00,4.83852,4.83911,4.83808,4.83848,13000000.0
2008-03-10 05:23:00,4.83825,4.83827,4.83801,4.83825,9000000.0
2008-03-10 05:24:00,4.83868,4.83875,4.83855,4.83875,13000000.0
2008-03-10 05:25:00,4.83885,4.83885,4.83865,4.83865,10000000.0
2008-03-10 05:26:00,4.83952,4.83952,4.83779,4.83837,11000000.0
2008-03-10 05:27:00,4.83815,4.83815,4.83768,4.83769,20000000.0
2008-03-10 05:28:00,4.8375,4.83759,4.83738,4.83743,11000000.0
2008-03-10 05:29:00,4.83825,4.83825,4.83805,4.83805,8000000.0
2008-03-10 05:30:00,4.83825,4.83825,4.83805,4.83805,13000000.0
2008-03-10 05:31:00,4.83928,4.83928,4.83784,4.8385,12000000.0
2008-03-10 05:32:00,4.83864,4.83948,4.83863,4.83895,14000000.0
2008-03-10 05:33:00,4.83803,4.83924,4.8379,4.83898,10000000.0
2008-03-10 05:34:00,4.83873,4.83927,4.83795,4.83831,14000000.0
2008-03-10 05:35:00,4.83863,4.83889,4.8386,4.83884,16000000.0
2008-03-10 05:36:00,4.8398,4.8398,4.83841,4.83865,11000000.0
2008-03-10 05:37:00,4.83889,4.83981,4.83813,4.83882,14000000.0
2008-03-10 05:38:00,4.83906,4.83917,4.83866,4.83866,12000000.0
2008-03-10 05:39:00,4.83841,4.83854,4.83831,4.83843,16000000.0
2008-03-10 05:40:00,4.83836,4.83855,4.83825,4.83845,15000000.0
2008-03-10 05:41:00,4.83905,4.83925,4.83905,4.83918,11000000.0
2008-03-10 05:42:00,4.83988,4.84004,4.83861,4.83989,20000000.0
2008-03-10 05:43:00,4.83965,4.83999,4.83841,4.83935,13000000.0
2008-03-10 05:44:00,4.83898,4.83907,4.83879,4.83883,10000000.0
2008-03-10 05:45:00,4.83958,4.83958,4.83878,4.83901,9000000.0
2008-03-10 05:46:00,4.83907,4.83964,4.83794,4.83887,24000000.0
2008-03-10 05:47:00,4.83794,4.83951,4.83788,4.8388,16000000.0
2008-03-10 05:48:00,4.83808,4.83922,4.83786,4.83908,8000000.0
2008-03-10 05:49:00,4.83887,4.83899,4.83868,4.83868,7000000.0
2008-03-10 05:50:00,4.8388,4.839,4.8387,4.83887,11000000.0
2008-03-10 05:51:00,4.83885,4.83885,4.83865,4.83885,18000000.0
2008-03-10 05:52:00,4.83788,4.83795,4.83775,4.83775,9000000.0
2008-03-10 05:53:00,4.83907,4.83908,4.83816,4.83817,15000000.0
2008-03-10 05:54:00,4.83908,4.83976,4.83835,4.83931,14000000.0
2008-03-10 05:55:00,4.83861,4.83916,4.83808,4.83808,15000000.0
2008-03-10 05:56:00,4.83949,4.83949,4.83781,4.83909,23000000.0
2008-03-10 05:57:00,4.83796,4.8394,4.83796,4.83806,17000000.0
2008-03-10 05:58:00,4.83835,4.83854,4.83813,4.83813,11000000.0
2008-03-10 05:59:00,4.83884,4.83917,4.83811,4.83811,13000000.0
2008-03-10 06:00:00,4.83886,4.83924,4.83835,4.83892,18000000.0
2008-03-10 06:01:00,4.83884,4.83907,4.83884,4.8389,9000000.0
2008-03-10 06:02:00,4.83793,4.83929,4.83793,4.8389,16000000.0
2008-03-10 06:03:00,4.8381,4.83947,4.83804,4.83947,12000000.0
2008-03-10 06:04:00,4.83845,4.84005,4.83845,4.83988,17000000.0
2008-03-10 06:05:00,4.83985,4.83986,4.83889,4.83889,11000000.0
2008-03-10 06:06:00,4.83935,4.84032,4.83935,4.83977,14000000.0
2008-03-10 06:07:00,4.83991,4.84158,4.83973,4.83977,13000000.0
2008-03-10 06:08:00,4.84159,4.84159,4.84002,4.84037,13000000.0
2008-03-10 06:09:00,4.84098,4.84126,4.83998,4.84035,11000000.0
2008-03-10 06:10:00,4.84005,4.84068,4.83964,4.83964,8000000.0
2008-03-10 06:11:00,4.84106,4.84106,4.8395,4.83999,17000000.0
2008-03-10 06:12:00,4.83986,4.84106,4.8395,4.84038,13000000.0
2008-03-10 06:13:00,4.83944,4.84011,4.83889,4.83889,13000000.0
2008-03-10 06:14:00,4.84052,4.84052,4.83908,4.83932,11000000.0
2008-03-10 06:15:00,4.83909,4.83909,4.83859,4.8386,16000000.0
2008-03-10 06:16:00,4.83946,4.83994,4.83874,4.83951,13000000.0
2008-03-10 06:17:00,4.83925,4.84014,4.83865,4.83942,18000000.0
2008-03-10 06:18:00,4.83911,4.83972,4.83835,4.83835,11000000.0
2008-03-10 06:19:00,4.8398,4.84013,4.83862,4.83873,7000000.0
2008-03-10 06:20:00,4.83953,4.84033,4.83904,4.84029,17000000.0
2008-03-10 06:21:00,4.83994,4.84015,4.83861,4.83943,13000000.0
2008-03-10 06:22:00,4.83883,4.84022,4.83883,4.83898,19000000.0
2008-03-10 06:23:00,4.83926,4.84006,4.83852,4.8388,19000000.0
2008-03-10 06:24:00,4.83929,4.84015,4.83863,4.83895,20000000.0
2008-03-10 06:25:00,4.83944,4.83969,4.83873,4.83873,8000000.0
2008-03-10 06:26:00,4.84013,4.84013,4.83887,4.83906,19000000.0
2008-03-10 06:27:00,4.83887,4.84004,4.83814,4.83814,12000000.0
2008-03-10 06:28:00,4.83951,4.83997,4.83903,4.83997,10000000.0
2008-03-10 06:29:00,4.83856,4.83935,4.83835,4.83835,10000000.0
2008-03-10 06:30:00,4.83846,4.84008,4.83846,4.84008,12000000.0
2008-03-10 06:31:00,4.83912,4.84022,4.83906,4.83969,15000000.0
2008-03-10 06:32:00,4.83923,4.84006,4.83897,4.83897,11000000.0
2008-03-10 06:33:00,4.8404,4.8404,4.83876,4.83876,13000000.0
2008-03-10 06:34:00,4.83974,4.84016,4.83879,4.83879,7000000.0
2008-03-10 06:35:00,4.83979,4.84012,4.8388,4.8388,11000000.0
2008-03-10 06:36:00,4.83892,4.83973,4.83881,4.83936,7000000.0
2008-03-10 06:37:00,4.83964,4.84018,4.83884,4.83977,9000000.0
2008-03-10 06:38:00,4.83994,4.84052,4.83918,4.83937,11000000.0
2008-03-10 06:39:00,4.83882,4.83882,4.83825,4.83825,14000000.0
2008-03-10 06:40:00,4.8401,4.8401,4.83843,4.83902,12000000.0
2008-03-10 06:41:00,4.83902,4.84034,4.83874,4.84034,17000000.0
2008-03-10 06:42:00,4.83894,4.84004,4.83874,4.83874,13000000.0
2008-03-10 06:43:00,4.83955,4.83955,4.8386,4.83864,11000000.0
2008-03-10 06:44:00,4.84006,4.84006,4.83905,4.8393,15000000.0
2008-03-10 06:45:00,4.83819,4.83964,4.83819,4.83873,10000000.0
2008-03-10 06:46:00,4.83834,4.83993,4.83824,4.83892,14000000.0
2008-03-10 06:47:00,4.83992,4.83992,4.8386,4.83876,10000000.0
2008-03-10 06:48:00,4.83976,4.83976,4.83838,4.83852,13000000.0
2008-03-10 06:49:00,4.83834,4.8399,4.83834,4.83914,15000000.0
2008-03-10 06:50:00,4.8392,4.84041,4.83875,4.83924,16000000.0
2008-03-10 06:51:00,4.83944,4.83944,4.83874,4.83916,14000000.0
2008-03-10 06:52:00,4.84051,4.84051,4.83875,4.83929,10000000.0
2008-03-10 06:53:00,4.83942,4.83965,4.83918,4.83918,12000000.0
2008-03-10 06:54:00,4.83981,4.83988,4.83865,4.83963,14000000.0
2008-03-10 06:55:00,4.83929,4.84009,4.83878,4.83882,18000000.0
2008-03-10 06:56:00,4.83928,4.8402,4.8389,4.83933,19000000.0
2008-03-10 06:57:00,4.8392,4.83977,4.83879,4.83952,8000000.0
2008-03-10 06:58:00,4.83957,4.83986,4.83876,4.8393,10000000.0
2008-03-10 06:59:00,4.84013,4.84013,4.83866,4.839,17000000.0
2008-03-10 07:00:00,4.83974,4.84035,4.83887,4.83986,11000000.0
2008-03-10 07:01:00,4.8393,4.83999,4.83894,4.83954,11000000.0
2008-03-10 07:02:00,4.83957,4.84016,4.83891,4.83987,13000000.0
2008-03-10 07:03:00,4.84042,4.84042,4.83904,4.83968,12000000.0
2008-03-10 07:04:00,4.84058,4.8409,4.83925,4.83971,18000000.0
2008-03-10 07:05:00,4.83979,4.84037,4.83907,4.83988,12000000.0
2008-03-10 07:06:00,4.84007,4.84055,4.83929,4.83988,15000000.0
2008-03-10 07:07:00,4.83938,4.84035,4.83935,4.8395,11000000.0
2008-03-10 07:08:00,4.83929,4.83991,4.83867,4.83895,9000000.0
2008-03-10 07:09:00,4.83915,4.83934,4.83873,4.83873,15000000.0
2008-03-10 07:10:00,4.83923,4.83923,4.83878,4.83889,19000000.0
2008-03-10 07:11:00,4.8393,4.8393,4.83889,4.83894,9000000.0
2008-03-10 07:12:00,4.8392,4.83951,4.83839,4.83876,12000000.0
2008-03-10 07:13:00,4.83917,4.83967,4.83827,4.83921,19000000.0
2008-03-10 07:14:00,4.83872,4.83893,4.83844,4.83875,8000000.0
2008-03-10 07:15:00,4.83927,4.83966,4.83832,4.83865,16000000.0
2008-03-10 07:16:00,4.83905,4.83905,4.83847,4.83886,18000000.0
2008-03-10 07:17:00,4.83929,4.83965,4.83843,4.83886,22000000.0
2008-03-10 07:18:00,4.83837,4.83961,4.83827,4.83862,16000000.0
2008-03-10 07:19:00,4.8389,4.83968,4.83804,4.83844,17000000.0
2008-03-10 07:20:00,4.83921,4.83964,4.83824,4.83875,14000000.0
2008-03-10 07:21:00,4.83846,4.83944,4.8379,4.83847,16000000.0
2008-03-10 07:22:00,4.83827,4.83827,4.83792,4.83792,14000000.0
2008-03-10 07:23:00,4.83903,4.83903,4.83797,4.83833,17000000.0
2008-03-10 07:24:00,4.83707,4.83867,4.83686,4.83743,9000000.0
2008-03-10 07:25:00,4.83805,4.83859,4.83717,4.83717,13000000.0
2008-03-10 07:26:00,4.83735,4.83869,4.83735,4.83862,13000000.0
2008-03-10 07:27:00,4.83839,4.83904,4.83795,4.83883,7000000.0
2008-03-10 07:28:00,4.83815,4.83917,4.83749,4.83749,18000000.0
2008-03-10 07:29:00,4.83895,4.83895,4.83736,4.83736,8000000.0
2008-03-10 07:30:00,4.83861,4.83861,4.83761,4.83825,16000000.0
2008-03-10 07:31:00,4.8392,4.8392,4.83762,4.8378,15000000.0
2008-03-10 07:32:00,4.83939,4.83939,4.83785,4.83785,13000000.0
2008-03-10 07:33:00,4.8379,4.83883,4.83762,4.83815,8000000.0
2008-03-10 07:34:00,4.83841,4.83924,4.83823,4.83835,11000000.0
2008-03-10 07:35:00,4.8383,4.83942,4.83806,4.83843,16000000.0
2008-03-10 07:36:00,4.83859,4.8394,4.83853,4.83864,11000000.0
2008-03-10 07:37:00,4.83971,4.83983,4.83844,4.83904,17000000.0
2008-03-10 07:38:00,4.83852,4.8393,4.83804,4.83842,9000000.0
2008-03-10 07:39:00,4.839,4.8394,4.83841,4.83887,12000000.0
2008-03-10 07:40:00,4.83832,4.83915,4.83832,4.83858,14000000.0
2008-03-10 07:41:00,4.83972,4.83988,4.83811,4.83811,14000000.0
2008-03-10 07:42:00,4.83939,4.83939,4.83818,4.83879,8000000.0
2008-03-10 07:43:00,4.83858,4.83931,4.83782,4.83931,15000000.0
2008-03-10 07:44:00,4.83851,4.83906,4.8378,4.8379,13000000.0
2008-03-10 07:45:00,4.83837,4.83938,4.83818,4.83938,19000000.0
2008-03-10 07:46:00,4.83866,4.83975,4.83849,4.83849,11000000.0
2008-03-10 07:47:00,4.84002,4.84072,4.83941,4.8402,16000000.0
2008-03-10 07:48:00,4.84096,4.84114,4.83953,4.83982,9000000.0
2008-03-10 07:49:00,4.83975,4.84035,4.83922,4.84022,11000000.0
2008-03-10 07:50:00,4.83925,4.83975,4.83891,4.83936,11000000.0
2008-03-10 07:51:00,4.83924,4.83991,4.83886,4.83975,13000000.0
2008-03-10 07:52:00,4.83985,4.84068,4.83914,4.83968,14000000.0
2008-03-10 07:53:00,4.84037,4.84066,4.83964,4.84037,10000000.0
2008-03-10 07:54:00,4.84027,4.84112,4.83972,4.84018,17000000.0
2008-03-10 07:55:00,4.84025,4.84235,4.84025,4.84123,10000000.0
2008-03-10 07:56:00,4.84184,4.84265,4.84109,4.84265,11000000.0
2008-03-10 07:57:00,4.84185,4.8426,4.8415,4.84191,11000000.0
2008-03-10 07:58:00,4.84257,4.84417,4.84177,4.84359,24000000.0
2008-03-10 07:59:00,4.84375,4.84408,4.84258,4.84309,11000000.0
2008-03-10 08:00:00,4.84291,4.84328,4.84216,4.84279,14000000.0
2008-03-10 08:01:00,4.84249,4.84324,4.84175,4.84242,15000000.0
2008-03-10 08:02:00,4.84255,4.84285,4.84136,4.84214,16000000.0
2008-03-10 08:03:00,4.84149,4.84231,4.84128,4.84132,10000000.0
2008-03-10 08:04:00,4.84182,4.84207,4.84122,4.8416,13000000.0
2008-03-10 08:05:00,4.84167,4.84252,4.84091,4.84245,18000000.0
2008-03-10 08:06:00,4.8422,4.8422,4.84097,4.84126,14000000.0
2008-03-10 08:07:00,4.84235,4.84235,4.84076,4.84137,11000000.0
2008-03-10 08:08:00,4.84159,4.84229,4.84051,4.84142,19000000.0
2008-03-10 08:09:00,4.84225,4.84225,4.84087,4.84149,9000000.0
2008-03-10 08:10:00,4.84087,4.84164,4.84065,4.84148,8000000.0
2008-03-10 08:11:00,4.84211,4.84252,4.84098,4.84213,16000000.0
2008-03-10 08:12:00,4.84144,4.84202,4.84061,4.84182,16000000.0
2008-03-10 08:13:00,4.84275,4.84275,4.84081,4.84133,15000000.0
2008-03-10 08:14:00,4.84124,4.84247,4.84124,4.84193,15000000.0
2008-03-10 08:15:00,4.84228,4.84228,4.84059,4.84117,14000000.0
2008-03-10 08:16:00,4.84073,4.84197,4.84056,4.84163,14000000.0
2008-03-10 08:17:00,4.84166,4.84228,4.84086,4.84228,15000000.0
2008-03-10 08:18:00,4.84219,4.84244,4.84082,4.84244,11000000.0
2008-03-10 08:19:00,4.84206,4.84238,4.84109,4.84226,16000000.0
2008-03-10 08:20:00,4.84245,4.84275,4.84155,4.8427,17000000.0
2008-03-10 08:21:00,4.84181,4.84232,4.84144,4.84232,15000000.0
2008-03-10 08:22:00,4.84195,4.84224,4.84086,4.84086,8000000.0
2008-03-10 08:23:00,4.84222,4.84252,4.84107,4.84239,15000000.0
2008-03-10 08:24:00,4.84273,4.84273,4.84122,4.84258,8000000.0
2008-03-10 08:25:00,4.84164,4.8425,4.84095,4.84203,17000000.0
2008-03-10 08:26:00,4.84079,4.84197,4.84077,4.84183,14000000.0
2008-03-10 08:27:00,4.84119,4.84181,4.84064,4.84129,9000000.0
2008-03-10 08:28:00,4.84087,4.84192,4.84056,4.84063,11000000.0
2008-03-10 08:29:00,4.84158,4.84188,4.84066,4.84152,15000000.0
2008-03-10 08:30:00,4.84084,4.84186,4.84059,4.84174,10000000.0
2008-03-10 08:31:00,4.84113,4.84205,4.84085,4.84205,17000000.0
2008-03-10 08:32:00,4.8416,4.84226,4.84097,4.84207,20000000.0
2008-03-10 08:33:00,4.8415,4.84195,4.84122,4.84141,7000000.0
2008-03-10 08:34:00,4.84195,4.84225,4.84075,4.84075,8000000.0
2008-03-10 08:35:00,4.84223,4.84227,4.84092,4.84143,19000000.0
2008-03-10 08:36:00,4.84242,4.84242,4.84153,4.84176,14000000.0
2008-03-10 08:37:00,4.84119,4.84324,4.84119,4.84324,12000000.0
2008-03-10 08:38:00,4.84269,4.84326,4.84178,4.84281,13000000.0
2008-03-10 08:39:00,4.84221,4.84375,4.84221,4.84375,14000000.0
2008-03-10 08:40:00,4.84216,4.84332,4.84216,4.84278,12000000.0
2008-03-10 08:41:00,4.84377,4.84377,4.84257,4.84257,11000000.0
2008-03-10 08:42:00,4.84241,4.84621,4.84241,4.84514,18000000.0
2008-03-10 08:43:00,4.84756,4.84857,4.84649,4.84684,8000000.0
2008-03-10 08:44:00,4.84607,4.84607,4.84491,4.84595,12000000.0
2008-03-10 08:45:00,4.84623,4.84625,4.84433,4.84536,20000000.0
2008-03-10 08:46:00,4.84509,4.84607,4.84461,4.84536,10000000.0
2008-03-10 08:47:00,4.84487,4.84533,4.84367,4.84432,13000000.0
2008-03-10 08:48:00,4.84438,4.84493,4.84322,4.84485,16000000.0
2008-03-10 08:49:00,4.84498,4.8451,4.84348,4.84454,9000000.0
2008-03-10 08:50:00,4.84376,4.84465,4.84259,4.84259,17000000.0
2008-03-10 08:51:00,4.84263,4.84345,4.84155,4.84202,8000000.0
2008-03-10 08:52:00,4.84108,4.84211,4.84042,4.84165,20000000.0
2008-03-10 08:53:00,4.84084,4.84195,4.84006,4.84078,16000000.0
2008-03-10 08:54:00,4.8418,4.84206,4.84007,4.8416,15000000.0
2008-03-10 08:55:00,4.84018,4.84103,4.83964,4.84027,12000000.0
2008-03-10 08:56:00,4.84069,4.84069,4.83852,4.8402,14000000.0
2008-03-10 08:57:00,4.83977,4.84075,4.83784,4.84074,14000000.0
2008-03-10 08:58:00,4.84007,4.84082,4.83925,4.83943,15000000.0
2008-03-10 08:59:00,4.83979,4.83979,4.83725,4.83783,15000000.0
2008-03-10 09:00:00,4.83615,4.83758,4.8357,4.83703,14000000.0
2008-03-10 09:01:00,4.83753,4.83851,4.83675,4.83714,14000000.0
2008-03-10 09:02:00,4.83834,4.83934,4.83735,4.83934,17000000.0
2008-03-10 09:03:00,4.83925,4.83943,4.83769,4.83825,16000000.0
2008-03-10 09:04:00,4.83869,4.83895,4.8361,4.8361,10000000.0
2008-03-10 09:05:00,4.8372,4.8372,4.83562,4.83637,14000000.0
2008-03-10 09:06:00,4.83718,4.83718,4.83553,4.83571,14000000.0
2008-03-10 09:07:00,4.83588,4.83668,4.83561,4.83644,9000000.0
2008-03-10 09:08:00,4.83692,4.83716,4.8354,4.83695,17000000.0
2008-03-10 09:09:00,4.83475,4.83638,4.83418,4.83418,9000000.0
2008-03-10 09:10:00,4.83414,4.83569,4.83414,4.83552,12000000.0
2008-03-10 09:11:00,4.83545,4.83723,4.83545,4.83571,15000000.0
2008-03-10 09:12:00,4.83584,4.83678,4.83539,4.83547,14000000.0
2008-03-10 09:13:00,4.83659,4.83672,4.83542,4.83668,12000000.0
2008-03-10 09:14:00,4.83638,4.83732,4.83596,4.83665,13000000.0
2008-03-10 09:15:00,4.83564,4.83804,4.83564,4.83721,13000000.0
2008-03-10 09:16:00,4.83795,4.83889,4.8376,4.83792,10000000.0
2008-03-10 09:17:00,4.83851,4.83856,4.836,4.836,14000000.0
2008-03-10 09:18:00,4.83655,4.8371,4.83543,4.83667,16000000.0
2008-03-10 09:19:00,4.8373,4.83762,4.83606,4.83693,14000000.0
2008-03-10 09:20:00,4.83752,4.83812,4.8369,4.83812,11000000.0
2008-03-10 09:21:00,4.8369,4.83798,4.8369,4.83738,11000000.0
2008-03-10 09:22:00,4.83734,4.83837,4.8367,4.83769,18000000.0
2008-03-10 09:23:00,4.83681,4.83801,4.83649,4.83723,18000000.0
2008-03-10 09:24:00,4.83674,4.83821,4.83638,4.83638,18000000.0
2008-03-10 09:25:00,4.83676,4.83832,4.83632,4.83782,13000000.0
2008-03-10 09:26:00,4.8376,4.83949,4.83704,4.83763,13000000.0
2008-03-10 09:27:00,4.83803,4.83803,4.83527,4.83707,11000000.0
2008-03-10 09:28:00,4.83611,4.83622,4.83481,4.83546,12000000.0
2008-03-10 09:29:00,4.83568,4.83568,4.83352,4.83381,16000000.0
2008-03-10 09:30:00,4.83378,4.83542,4.83378,4.8349,11000000.0
2008-03-10 09:31:00,4.83521,4.83609,4.83414,4.83453,13000000.0
2008-03-10 09:32:00,4.8359,4.83774,4.83545,4.83774,14000000.0
2008-03-10 09:33:00,4.83738,4.83738,4.83635,4.83665,16000000.0
2008-03-10 09:34:00,4.8378,4.8378,4.83635,4.83635,13000000.0
2008-03-10 09:35:00,4.83623,4.83745,4.83589,4.83745,9000000.0
2008-03-10 09:36:00,4.83655,4.83815,4.83617,4.83815,7000000.0
2008-03-10 09:37:00,4.83708,4.83819,4.83641,4.83741,14000000.0
2008-03-10 09:38:00,4.83761,4.83965,4.83686,4.8395,18000000.0
2008-03-10 09:39:00,4.84034,4.84044,4.83868,4.83966,15000000.0
2008-03-10 09:40:00,4.84113,4.84113,4.83956,4.84006,10000000.0
2008-03-10 09:41:00,4.84117,4.84207,4.83995,4.84078,14000000.0
2008-03-10 09:42:00,4.84134,4.84175,4.84016,4.84127,18000000.0
2008-03-10 09:43:00,4.84059,4.84132,4.84038,4.84041,9000000.0
2008-03-10 09:44:00,4.84067,4.84116,4.83946,4.83991,10000000.0
2008-03-10 09:45:00,4.83883,4.83997,4.83876,4.83988,10000000.0
2008-03-10 09:46:00,4.83878,4.83947,4.83699,4.83699,14000000.0
2008-03-10 09:47:00,4.838,4.83832,4.83648,4.83788,11000000.0
2008-03-10 09:48:00,4.83797,4.83872,4.83763,4.83766,10000000.0
2008-03-10 09:49:00,4.83817,4.8389,4.83751,4.83837,13000000.0
2008-03-10 09:50:00,4.83867,4.83908,4.83723,4.83818,12000000.0
2008-03-10 09:51:00,4.8395,4.83956,4.83756,4.83891,18000000.0
2008-03-10 09:52:00,4.83885,4.84018,4.83878,4.83951,12000000.0
2008-03-10 09:53:00,4.83877,4.83971,4.83812,4.83874,18000000.0
2008-03-10 09:54:00,4.83829,4.83907,4.8375,4.83873,13000000.0
2008-03-10 09:55:00,4.83845,4.83946,4.83816,4.83848,14000000.0
2008-03-10 09:56:00,4.83875,4.83986,4.83781,4.8391,16000000.0
2008-03-10 09:57:00,4.83917,4.84007,4.83845,4.83955,17000000.0
2008-03-10 09:58:00,4.83881,4.8406,4.83881,4.8406,18000000.0
2008-03-10 09:59:00,4.84054,4.84054,4.83898,4.83908,7000000.0
2008-03-10 10:00:00,4.83917,4.84018,4.83882,4.8396,13000000.0
2008-03-10 10:01:00,4.84002,4.84003,4.83872,4.83926,15000000.0
2008-03-10 10:02:00,4.83887,4.83964,4.83806,4.83891,10000000.0
2008-03-10 10:03:00,4.83911,4.84,4.83807,4.83936,15000000.0
2008-03-10 10:04:00,4.83903,4.84065,4.8386,4.84031,13000000.0
2008-03-10 10:05:00,4.83954,4.84035,4.83873,4.84035,16000000.0
2008-03-10 10:06:00,4.83961,4.84024,4.83907,4.83967,16000000.0
2008-03-10 10:07:00,4.83923,4.8401,4.83874,4.83874,24000000.0
2008-03-10 10:08:00,4.84045,4.84045,4.83865,4.83986,13000000.0
2008-03-10 10:09:00,4.83979,4.83995,4.83825,4.83931,17000000.0
2008-03-10 10:10:00,4.83918,4.83959,4.83832,4.83912,14000000.0
2008-03-10 10:11:00,4.83923,4.84065,4.83904,4.83955,14000000.0
2008-03-10 10:12:00,4.83919,4.84031,4.83895,4.8391,9000000.0
2008-03-10 10:13:00,4.83997,4.83997,4.83817,4.83972,13000000.0
2008-03-10 10:14:00,4.83903,4.83935,4.8382,4.83935,10000000.0
2008-03-10 10:15:00,4.83899,4.84045,4.83896,4.84018,19000000.0
2008-03-10 10:16:00,4.8402,4.84037,4.83898,4.84037,11000000.0
2008-03-10 10:17:00,4.84012,4.84075,4.83963,4.84058,13000000.0
2008-03-10 10:18:00,4.84101,4.84105,4.83916,4.8401,21000000.0
2008-03-10 10:19:00,4.84136,4.84196,4.83995,4.84196,12000000.0
2008-03-10 10:20:00,4.84182,4.84192,4.84047,4.84112,8000000.0
2008-03-10 10:21:00,4.84167,4.84195,4.84053,4.84081,17000000.0
2008-03-10 10:22:00,4.84125,4.84302,4.84113,4.8428,15000000.0
2008-03-10 10:23:00,4.84205,4.84323,4.84205,4.84266,11000000.0
2008-03-10 10:24:00,4.84357,4.84357,4.84205,4.84274,13000000.0
2008-03-10 10:25:00,4.84284,4.84382,4.84239,4.8436,14000000.0
2008-03-10 10:26:00,4.84269,4.84326,4.84213,4.84262,10000000.0
2008-03-10 10:27:00,4.84256,4.84375,4.84216,4.84366,9000000.0
2008-03-10 10:28:00,4.84253,4.84386,4.84238,4.84386,11000000.0
2008-03-10 10:29:00,4.84347,4.84442,4.84302,4.84364,19000000.0
2008-03-10 10:30:00,4.84581,4.84594,4.84396,4.8455,11000000.0
2008-03-10 10:31:00,4.8464,4.84737,4.84499,4.84591,15000000.0
2008-03-10 10:32:00,4.84712,4.84775,4.84629,4.84647,9000000.0
2008-03-10 10:33:00,4.84609,4.84729,4.84498,4.84533,16000000.0
2008-03-10 10:34:00,4.84546,4.84631,4.84502,4.84631,11000000.0
2008-03-10 10:35:00,4.84594,4.84634,4.84516,4.84634,9000000.0
2008-03-10 10:36:00,4.84522,4.84631,4.84522,4.84608,13000000.0
2008-03-10 10:37:00,4.84499,4.84593,4.84428,4.84538,14000000.0
2008-03-10 10:38:00,4.84559,4.84559,4.84443,4.84484,7000000.0
2008-03-10 10:39:00,4.8454,4.84656,4.84514,4.84656,12000000.0
2008-03-10 10:40:00,4.84669,4.84676,4.84513,4.84672,17000000.0
2008-03-10 10:41:00,4.84557,4.8472,4.84551,4.84589,15000000.0
2008-03-10 10:42:00,4.84606,4.84695,4.84532,4.84557,13000000.0
2008-03-10 10:43:00,4.8462,4.8462,4.84429,4.84429,15000000.0
2008-03-10 10:44:00,4.8458,4.8458,4.84356,4.84356,11000000.0
2008-03-10 10:45:00,4.8452,4.84567,4.84405,4.84447,17000000.0
2008-03-10 10:46:00,4.84475,4.84504,4.84362,4.84451,9000000.0
2008-03-10 10:47:00,4.8432,4.84356,4.84139,4.84299,9000000.0
2008-03-10 10:48:00,4.8434,4.84393,4.84223,4.84325,11000000.0
2008-03-10 10:49:00,4.84284,4.84351,4.84257,4.84278,11000000.0
2008-03-10 10:50:00,4.84266,4.84316,4.84184,4.84264,16000000.0
2008-03-10 10:51:00,4.84249,4.84331,4.84163,4.8426,21000000.0
2008-03-10 10:52:00,4.84284,4.84334,4.842,4.84334,8000000.0
2008-03-10 10:53:00,4.84147,4.8428,4.84147,4.84246,12000000.0
2008-03-10 10:54:00,4.8418,4.8433,4.84102,4.84234,16000000.0
2008-03-10 10:55:00,4.84303,4.84344,4.84187,4.84316,13000000.0
2008-03-10 10:56:00,4.84294,4.84299,4.84153,4.8423,16000000.0
2008-03-10 10:57:00,4.84319,4.84352,4.84232,4.84232,10000000.0
2008-03-10 10:58:00,4.84331,4.84349,4.8423,4.84339,12000000.0
2008-03-10 10:59:00,4.8428,4.84338,4.84208,4.84338,11000000.0
2008-03-10 11:00:00,4.84263,4.84326,4.84122,4.84274,13000000.0
2008-03-10 11:01:00,4.84267,4.84431,4.84197,4.84431,9000000.0
2008-03-10 11:02:00,4.84353,4.84468,4.84353,4.84413,8000000.0
2008-03-10 11:03:00,4.8439,4.84407,4.84224,4.84285,10000000.0
2008-03-10 11:04:00,4.84382,4.84382,4.84237,4.84283,12000000.0
2008-03-10 11:05:00,4.84225,4.84373,4.84214,4.84269,11000000.0
2008-03-10 11:06:00,4.84415,4.84415,4.84261,4.84261,8000000.0
2008-03-10 11:07:00,4.8436,4.8436,4.84185,4.84274,14000000.0
2008-03-10 11:08:00,4.84287,4.84317,4.84205,4.84251,18000000.0
2008-03-10 11:09:00,4.84167,4.84291,4.84112,4.84245,15000000.0
2008-03-10 11:10:00,4.84293,4.84293,4.84115,4.84115,12000000.0
2008-03-10 11:11:00,4.84208,4.84235,4.84105,4.84235,11000000.0
2008-03-10 11:12:00,4.84067,4.84173,4.84067,4.8414,8000000.0
2008-03-10 11:13:00,4.84204,4.84204,4.84054,4.84118,15000000.0
2008-03-10 11:14:00,4.83963,4.8423,4.83963,4.84139,13000000.0
2008-03-10 11:15:00,4.84139,4.84139,4.83924,4.84092,20000000.0
2008-03-10 11:16:00,4.84124,4.84131,4.83993,4.84131,15000000.0
2008-03-10 11:17:00,4.83973,4.84106,4.83894,4.84106,18000000.0
2008-03-10 11:18:00,4.84074,4.84084,4.83929,4.84034,20000000.0
2008-03-10 11:19:00,4.84122,4.8415,4.84027,4.84057,13000000.0
2008-03-10 11:20:00,4.84142,4.84169,4.83945,4.84169,20000000.0
2008-03-10 11:21:00,4.84155,4.84177,4.84008,4.84124,18000000.0
2008-03-10 11:22:00,4.84043,4.84193,4.84043,4.84115,18000000.0
2008-03-10 11:23:00,4.84063,4.84127,4.84005,4.84112,13000000.0
2008-03-10 11:24:00,4.84063,4.84176,4.84006,4.84176,9000000.0
2008-03-10 11:25:00,4.83978,4.84145,4.83972,4.84125,8000000.0
2008-03-10 11:26:00,4.8415,4.8415,4.84036,4.84046,8000000.0
2008-03-10 11:27:00,4.84091,4.8413,4.8401,4.8402,7000000.0
2008-03-10 11:28:00,4.84105,4.84165,4.84005,4.84148,14000000.0
2008-03-10 11:29:00,4.84172,4.84213,4.84048,4.84213,16000000.0
2008-03-10 11:30:00,4.84129,4.84163,4.84098,4.841,7000000.0
2008-03-10 11:31:00,4.84122,4.84176,4.84052,4.84092,15000000.0
2008-03-10 11:32:00,4.84196,4.84196,4.84084,4.84136,10000000.0
2008-03-10 11:33:00,4.84175,4.84189,4.84018,4.84106,8000000.0
2008-03-10 11:34:00,4.84063,4.84085,4.8396,4.84024,11000000.0
2008-03-10 11:35:00,4.8406,4.84156,4.83963,4.84108,15000000.0
2008-03-10 11:36:00,4.84186,4.84186,4.8395,4.8415,14000000.0
2008-03-10 11:37:00,4.84057,4.84176,4.84003,4.84003,11000000.0
2008-03-10 11:38:00,4.84045,4.84129,4.8399,4.84129,12000000.0
2008-03-10 11:39:00,4.84079,4.84162,4.84049,4.84093,13000000.0
2008-03-10 11:40:00,4.84067,4.84186,4.8404,4.84152,8000000.0
2008-03-10 11:41:00,4.84133,4.84261,4.84046,4.84046,13000000.0
2008-03-10 11:42:00,4.84276,4.84276,4.84106,4.84221,18000000.0
2008-03-10 11:43:00,4.84172,4.84223,4.84085,4.84085,13000000.0
2008-03-10 11:44:00,4.84089,4.84204,4.84073,4.84152,14000000.0
2008-03-10 11:45:00,4.84141,4.8416,4.84037,4.84151,12000000.0
2008-03-10 11:46:00,4.8407,4.84173,4.83984,4.84036,14000000.0
2008-03-10 11:47:00,4.84146,4.84178,4.83985,4.84084,15000000.0
2008-03-10 11:48:00,4.841,4.84155,4.84082,4.84138,9000000.0
2008-03-10 11:49:00,4.84167,4.84172,4.84054,4.84054,14000000.0
2008-03-10 11:50:00,4.84204,4.84219,4.84049,4.84218,17000000.0
2008-03-10 11:51:00,4.84294,4.84294,4.8414,4.84153,15000000.0
2008-03-10 11:52:00,4.84129,4.84277,4.84129,4.84189,15000000.0
2008-03-10 11:53:00,4.84257,4.84287,4.84184,4.84286,14000000.0
2008-03-10 11:54:00,4.84288,4.84288,4.84179,4.84184,9000000.0
2008-03-10 11:55:00,4.84272,4.84283,4.84191,4.84208,11000000.0
2008-03-10 11:56:00,4.84331,4.84367,4.84143,4.84285,13000000.0
2008-03-10 11:57:00,4.84315,4.84327,4.8421,4.84219,13000000.0
2008-03-10 11:58:00,4.84252,4.84331,4.84137,4.84242,12000000.0
2008-03-10 11:59:00,4.84197,4.84243,4.84117,4.84243,12000000.0
2008-03-10 12:00:00,4.84222,4.84298,4.84139,4.8423,12000000.0
2008-03-10 12:01:00,4.84312,4.84312,4.84145,4.84198,22000000.0
2008-03-10 12:02:00,4.84318,4.84318,4.84165,4.84302,10000000.0
2008-03-10 12:03:00,4.84317,4.84317,4.84136,4.84197,18000000.0
2008-03-10 12:04:00,4.84223,4.84296,4.84174,4.84206,12000000.0
2008-03-10 12:05:00,4.84299,4.84334,4.84194,4.84194,15000000.0
2008-03-10 12:06:00,4.84324,4.84324,4.84151,4.84198,14000000.0
2008-03-10 12:07:00,4.84146,4.84306,4.84146,4.84234,15000000.0
2008-03-10 12:08:00,4.84283,4.84283,4.84125,4.8423,19000000.0
2008-03-10 12:09:00,4.84097,4.84282,4.84097,4.84277,12000000.0
2008-03-10 12:10:00,4.8425,4.84315,4.84207,4.84301,23000000.0
2008-03-10 12:11:00,4.84257,4.84344,4.8418,4.84335,21000000.0
2008-03-10 12:12:00,4.84174,4.84278,4.8413,4.8413,9000000.0
2008-03-10 12:13:00,4.84311,4.84311,4.8417,4.84232,13000000.0
2008-03-10 12:14:00,4.84299,4.84299,4.84123,4.84256,15000000.0
2008-03-10 12:15:00,4.84226,4.84314,4.84198,4.84267,14000000.0
2008-03-10 12:16:00,4.84352,4.84353,4.8417,4.84338,16000000.0
2008-03-10 12:17:00,4.84258,4.84368,4.84183,4.84368,13000000.0
2008-03-10 12:18:00,4.84299,4.8435,4.84197,4.84255,9000000.0
2008-03-10 12:19:00,4.84365,4.84365,4.84242,4.84357,10000000.0
2008-03-10 12:20:00,4.84248,4.8433,4.8421,4.84229,7000000.0
2008-03-10 12:21:00,4.84252,4.84327,4.84163,4.8431,13000000.0
2008-03-10 12:22:00,4.84251,4.84294,4.84159,4.84267,10000000.0
2008-03-10 12:23:00,4.84291,4.84351,4.84277,4.84307,10000000.0
2008-03-10 12:24:00,4.84307,4.84361,4.84221,4.84276,12000000.0
2008-03-10 12:25:00,4.8431,4.84389,4.8425,4.84304,12000000.0
2008-03-10 12:26:00,4.84274,4.84382,4.84208,4.84374,20000000.0
2008-03-10 12:27:00,4.8433,4.84406,4.84245,4.84245,12000000.0
2008-03-10 12:28:00,4.84352,4.84456,4.84287,4.84403,14000000.0
2008-03-10 12:29:00,4.84411,4.8448,4.84378,4.8442,10000000.0
2008-03-10 12:30:00,4.8442,4.84517,4.8433,4.84404,19000000.0
2008-03-10 12:31:00,4.8435,4.84444,4.84295,4.8434,11000000.0
2008-03-10 12:32:00,4.8436,4.84405,4.84288,4.84298,10000000.0
2008-03-10 12:33:00,4.84416,4.84516,4.84346,4.84439,15000000.0
2008-03-10 12:34:00,4.8442,4.84471,4.84344,4.84345,16000000.0
2008-03-10 12:35:00,4.84572,4.84572,4.84418,4.8448,10000000.0
2008-03-10 12:36:00,4.84621,4.84754,4.84577,4.84671,11000000.0
2008-03-10 12:37:00,4.84663,4.84749,4.84663,4.84695,10000000.0
2008-03-10 12:38:00,4.8464,4.84737,4.84495,4.84495,14000000.0
2008-03-10 12:39:00,4.84569,4.84617,4.84466,4.8447,14000000.0
2008-03-10 12:40:00,4.8463,4.8463,4.84493,4.84543,11000000.0
2008-03-10 12:41:00,4.84572,4.84614,4.8445,4.84553,12000000.0
2008-03-10 12:42:00,4.847,4.847,4.84482,4.84503,14000000.0
2008-03-10 12:43:00,4.84501,4.84512,4.84386,4.84506,15000000.0
2008-03-10 12:44:00,4.84417,4.84543,4.84333,4.84431,16000000.0
2008-03-10 12:45:00,4.8445,4.84555,4.84356,4.84356,10000000.0
2008-03-10 12:46:00,4.84417,4.84541,4.84401,4.84471,12000000.0
2008-03-10 12:47:00,4.84515,4.84515,4.84309,4.84394,13000000.0
2008-03-10 12:48:00,4.84374,4.84466,4.84299,4.84418,12000000.0
2008-03-10 12:49:00,4.84509,4.84532,4.84342,4.84486,14000000.0
2008-03-10 12:50:00,4.84328,4.84489,4.84328,4.84489,9000000.0
2008-03-10 12:51:00,4.84507,4.84588,4.84434,4.84517,10000000.0
2008-03-10 12:52:00,4.84535,4.84669,4.84513,4.84634,22000000.0
2008-03-10 12:53:00,4.84665,4.84701,4.84531,4.84632,14000000.0
2008-03-10 12:54:00,4.84678,4.84855,4.84525,4.84765,13000000.0
2008-03-10 12:55:00,4.84812,4.84813,4.84562,4.84562,21000000.0
2008-03-10 12:56:00,4.84664,4.84706,4.84553,4.84564,18000000.0
2008-03-10 12:57:00,4.84789,4.84789,4.84611,4.84669,7000000.0
2008-03-10 12:58:00,4.84768,4.84886,4.84728,4.84792,12000000.0
2008-03-10 12:59:00,4.84734,4.84851,4.84696,4.84791,18000000.0
2008-03-10 13:00:00,4.84764,4.84852,4.84704,4.84713,14000000.0
2008-03-10 13:01:00,4.84715,4.84836,4.84632,4.84836,11000000.0
2008-03-10 13:02:00,4.84732,4.84804,4.84683,4.84683,15000000.0
2008-03-10 13:03:00,4.84685,4.84789,4.84635,4.84776,15000000.0
2008-03-10 13:04:00,4.84762,4.84786,4.8467,4.84751,16000000.0
2008-03-10 13:05:00,4.84809,4.84809,4.84654,4.84759,9000000.0
2008-03-10 13:06:00,4.84807,4.84807,4.84608,4.84608,13000000.0
2008-03-10 13:07:00,4.84764,4.84778,4.84673,4.8473,13000000.0
2008-03-10 13:08:00,4.84808,4.84839,4.84695,4.84828,10000000.0
2008-03-10 13:09:00,4.84792,4.84811,4.84611,4.84754,15000000.0
2008-03-10 13:10:00,4.84755,4.8478,4.84635,4.84635,12000000.0
2008-03-10 13:11:00,4.84766,4.84856,4.84712,4.84795,12000000.0
2008-03-10 13:12:00,4.84794,4.84871,4.84733,4.84831,12000000.0
2008-03-10 13:13:00,4.84827,4.85021,4.84755,4.85021,11000000.0
2008-03-10 13:14:00,4.84949,4.84989,4.84875,4.84985,9000000.0
2008-03-10 13:15:00,4.84984,4.85029,4.84842,4.84999,15000000.0
2008-03-10 13:16:00,4.84963,4.84963,4.84782,4.84858,15000000.0
2008-03-10 13:17:00,4.84948,4.85063,4.84895,4.84929,17000000.0
2008-03-10 13:18:00,4.84963,4.85041,4.8486,4.85041,15000000.0
2008-03-10 13:19:00,4.8497,4.85055,4.84872,4.84927,15000000.0
2008-03-10 13:20:00,4.84854,4.8496,4.84813,4.84862,19000000.0
2008-03-10 13:21:00,4.84802,4.84911,4.84785,4.84887,10000000.0
2008-03-10 13:22:00,4.84779,4.84837,4.84603,4.84603,8000000.0
2008-03-10 13:23:00,4.84575,4.84923,4.84575,4.84741,15000000.0
2008-03-10 13:24:00,4.84868,4.84868,4.84681,4.84797,11000000.0
2008-03-10 13:25:00,4.84708,4.8485,4.84694,4.84772,9000000.0
2008-03-10 13:26:00,4.84867,4.84867,4.84675,4.84675,8000000.0
2008-03-10 13:27:00,4.84738,4.84817,4.84643,4.84789,15000000.0
2008-03-10 13:28:00,4.84671,4.84765,4.84602,4.84696,17000000.0
2008-03-10 13:29:00,4.84688,4.84767,4.84565,4.84767,11000000.0
2008-03-10 13:30:00,4.84687,4.8475,4.84534,4.84686,21000000.0
2008-03-10 13:31:00,4.84734,4.84735,4.84586,4.84624,11000000.0
2008-03-10 13:32:00,4.8474,4.84828,4.84658,4.84828,10000000.0
2008-03-10 13:33:00,4.8484,4.84884,4.84805,4.84853,8000000.0
2008-03-10 13:34:00,4.8483,4.84914,4.84779,4.84853,15000000.0
2008-03-10 13:35:00,4.84833,4.84963,4.84786,4.84928,13000000.0
2008-03-10 13:36:00,4.84956,4.85001,4.84867,4.84867,11000000.0
2008-03-10 13:37:00,4.8504,4.85073,4.8492,4.85013,8000000.0
2008-03-10 13:38:00,4.85003,4.85062,4.84919,4.85056,13000000.0
2008-03-10 13:39:00,4.85104,4.85175,4.85034,4.85121,7000000.0
2008-03-10 13:40:00,4.85047,4.85303,4.85047,4.85303,12000000.0
2008-03-10 13:41:00,4.85276,4.85278,4.85049,4.85049,15000000.0
2008-03-10 13:42:00,4.8514,4.85299,4.85006,4.85299,22000000.0
2008-03-10 13:43:00,4.85135,4.85304,4.85135,4.85289,13000000.0
2008-03-10 13:44:00,4.85336,4.85345,4.85192,4.85345,14000000.0
2008-03-10 13:45:00,4.85314,4.85334,4.85226,4.85304,7000000.0
2008-03-10 13:46:00,4.85229,4.85406,4.85229,4.85406,11000000.0
2008-03-10 13:47:00,4.85389,4.85439,4.85301,4.85301,11000000.0
2008-03-10 13:48:00,4.85476,4.85476,4.85277,4.85288,14000000.0
2008-03-10 13:49:00,4.85426,4.85465,4.85333,4.85438,13000000.0
2008-03-10 13:50:00,4.85338,4.85482,4.85298,4.85441,12000000.0
2008-03-10 13:51:00,4.85252,4.85382,4.852,4.85294,11000000.0
2008-03-10 13:52:00,4.85296,4.85296,4.85086,4.85232,9000000.0
2008-03-10 13:53:00,4.85254,4.85254,4.85126,4.85202,11000000.0
2008-03-10 13:54:00,4.85151,4.85222,4.85084,4.85168,17000000.0
2008-03-10 13:55:00,4.85229,4.85238,4.8506,4.8509,22000000.0
2008-03-10 13:56:00,4.85181,4.85181,4.84939,4.85119,13000000.0
2008-03-10 13:57:00,4.85067,4.85068,4.84919,4.84919,19000000.0
2008-03-10 13:58:00,4.84991,4.85074,4.8495,4.84995,11000000.0
2008-03-10 13:59:00,4.85025,4.85025,4.84905,4.84991,7000000.0
2008-03-10 14:00:00,4.84932,4.85021,4.8489,4.84982,9000000.0
2008-03-10 14:01:00,4.85022,4.85051,4.84901,4.84939,7000000.0
2008-03-10 14:02:00,4.84883,4.85024,4.84883,4.85016,13000000.0
2008-03-10 14:03:00,4.84955,4.85058,4.84898,4.84944,17000000.0
2008-03-10 14:04:00,4.85013,4.85041,4.84885,4.85026,13000000.0
2008-03-10 14:05:00,4.85012,4.85012,4.84769,4.84802,8000000.0
2008-03-10 14:06:00,4.84778,4.84897,4.84747,4.84747,10000000.0
2008-03-10 14:07:00,4.84921,4.85011,4.84836,4.85011,10000000.0
2008-03-10 14:08:00,4.84872,4.85039,4.84872,4.85039,14000000.0
2008-03-10 14:09:00,4.851,4.85117,4.84934,4.85037,16000000.0
2008-03-10 14:10:00,4.84989,4.8502,4.84882,4.84939,12000000.0
2008-03-10 14:11:00,4.84838,4.84924,4.84677,4.8484,14000000.0
2008-03-10 14:12:00,4.84696,4.84786,4.8457,4.84673,13000000.0
2008-03-10 14:13:00,4.84607,4.84684,4.84561,4.84567,11000000.0
2008-03-10 14:14:00,4.8471,4.8472,4.84574,4.84635,14000000.0
2008-03-10 14:15:00,4.84668,4.84695,4.84583,4.84695,11000000.0
2008-03-10 14:16:00,4.84559,4.84765,4.84559,4.84748,11000000.0
2008-03-10 14:17:00,4.84679,4.84732,4.84614,4.84614,14000000.0
2008-03-10 14:18:00,4.84578,4.84749,4.84578,4.84656,11000000.0
2008-03-10 14:19:00,4.84743,4.84751,4.84599,4.84747,8000000.0
2008-03-10 14:20:00,4.84627,4.84767,4.84627,4.84767,10000000.0
2008-03-10 14:21:00,4.84782,4.84886,4.84775,4.84849,14000000.0
2008-03-10 14:22:00,4.8486,4.8488,4.84763,4.84874,17000000.0
2008-03-10 14:23:00,4.84894,4.84935,4.84831,4.84835,8000000.0
2008-03-10 14:24:00,4.84903,4.84986,4.84773,4.84932,16000000.0
2008-03-10 14:25:00,4.84921,4.84921,4.84785,4.84785,11000000.0
2008-03-10 14:26:00,4.84869,4.84869,4.8472,4.84735,14000000.0
2008-03-10 14:27:00,4.84809,4.84853,4.84707,4.84772,8000000.0
2008-03-10 14:28:00,4.84767,4.84917,4.84726,4.84858,11000000.0
2008-03-10 14:29:00,4.84828,4.8493,4.84727,4.84872,11000000.0
2008-03-10 14:30:00,4.85079,4.85914,4.85079,4.85898,14000000.0
2008-03-10 14:31:00,4.85845,4.86018,4.85587,4.85649,15000000.0
2008-03-10 14:32:00,4.85557,4.85767,4.8549,4.85767,9000000.0
2008-03-10 14:33:00,4.85609,4.85721,4.85176,4.85719,12000000.0
2008-03-10 14:34:00,4.85807,4.85863,4.85694,4.85835,12000000.0
2008-03-10 14:35:00,4.85977,4.86186,4.85793,4.86186,18000000.0
2008-03-10 14:36:00,4.86108,4.86377,4.8606,4.861,12000000.0
2008-03-10 14:37:00,4.86317,4.86333,4.86103,4.86179,12000000.0
2008-03-10 14:38:00,4.86131,4.86131,4.85836,4.85836,24000000.0
2008-03-10 14:39:00,4.85934,4.86,4.85749,4.85925,12000000.0
2008-03-10 14:40:00,4.85909,4.85977,4.85745,4.85835,15000000.0
2008-03-10 14:41:00,4.85705,4.85882,4.85689,4.85784,17000000.0
2008-03-10 14:42:00,4.85684,4.85805,4.85638,4.85792,15000000.0
2008-03-10 14:43:00,4.8566,4.85728,4.85573,4.85667,9000000.0
2008-03-10 14:44:00,4.85584,4.85705,4.85559,4.85703,7000000.0
2008-03-10 14:45:00,4.85658,4.85687,4.85445,4.85601,17000000.0
2008-03-10 14:46:00,4.85604,4.85737,4.85585,4.85589,14000000.0
2008-03-10 14:47:00,4.85632,4.85644,4.85504,4.8552,16000000.0
2008-03-10 14:48:00,4.85556,4.85758,4.85556,4.8573,12000000.0
2008-03-10 14:49:00,4.85679,4.85776,4.85601,4.85774,20000000.0
2008-03-10 14:50:00,4.8572,4.85781,4.85603,4.85702,12000000.0
2008-03-10 14:51:00,4.85712,4.85712,4.85514,4.85672,12000000.0
2008-03-10 14:52:00,4.85612,4.85726,4.85513,4.85546,22000000.0
2008-03-10 14:53:00,4.85591,4.85609,4.85345,4.85436,17000000.0
2008-03-10 14:54:00,4.855,4.855,4.85315,4.85398,14000000.0
2008-03-10 14:55:00,4.85433,4.85448,4.85237,4.8538,20000000.0
2008-03-10 14:56:00,4.85366,4.85442,4.85235,4.85272,22000000.0
2008-03-10 14:57:00,4.85379,4.85406,4.8525,4.85303,10000000.0
2008-03-10 14:58:00,4.8533,4.85445,4.85298,4.85298,17000000.0
2008-03-10 14:59:00,4.85248,4.85393,4.85248,4.85272,12000000.0
2008-03-10 15:00:00,4.85258,4.85346,4.85189,4.85271,14000000.0
2008-03-10 15:01:00,4.85205,4.85385,4.85154,4.85385,16000000.0
2008-03-10 15:02:00,4.85361,4.85395,4.85282,4.85336,13000000.0
2008-03-10 15:03:00,4.85447,4.85447,4.85304,4.85397,7000000.0
2008-03-10 15:04:00,4.85361,4.85432,4.85274,4.85357,12000000.0
2008-03-10 15:05:00,4.85302,4.85404,4.85216,4.85391,20000000.0
2008-03-10 15:06:00,4.85249,4.8539,4.85249,4.8539,9000000.0
2008-03-10 15:07:00,4.85402,4.85416,4.85281,4.85281,9000000.0
2008-03-10 15:08:00,4.85428,4.8545,4.85254,4.85405,14000000.0
2008-03-10 15:09:00,4.85271,4.85413,4.85225,4.85388,14000000.0
2008-03-10 15:10:00,4.85407,4.85443,4.85271,4.85336,15000000.0
2008-03-10 15:11:00,4.85339,4.85375,4.85251,4.85366,10000000.0
2008-03-10 15:12:00,4.85383,4.8547,4.85317,4.8547,10000000.0
2008-03-10 15:13:00,4.85369,4.85549,4.85351,4.85428,20000000.0
2008-03-10 15:14:00,4.85532,4.85559,4.85469,4.85512,10000000.0
2008-03-10 15:15:00,4.8553,4.85608,4.85435,4.85608,13000000.0
2008-03-10 15:16:00,4.85587,4.85613,4.85506,4.85542,11000000.0
2008-03-10 15:17:00,4.85512,4.8566,4.85466,4.85523,17000000.0
2008-03-10 15:18:00,4.85684,4.85684,4.85545,4.85545,11000000.0
2008-03-10 15:19:00,4.85685,4.85709,4.85521,4.85702,18000000.0
2008-03-10 15:20:00,4.8569,4.8569,4.8557,4.85669,14000000.0
2008-03-10 15:21:00,4.85672,4.85672,4.85496,4.85567,15000000.0
2008-03-10 15:22:00,4.85667,4.85718,4.85585,4.85718,8000000.0
2008-03-10 15:23:00,4.85646,4.85742,4.85575,4.85686,15000000.0
2008-03-10 15:24:00,4.85699,4.85703,4.85507,4.85635,12000000.0
2008-03-10 15:25:00,4.85612,4.85653,4.85466,4.8565,12000000.0
2008-03-10 15:26:00,4.85611,4.8567,4.85497,4.85551,15000000.0
2008-03-10 15:27:00,4.85638,4.85762,4.85627,4.85697,12000000.0
2008-03-10 15:28:00,4.85708,4.85708,4.8559,4.85646,12000000.0
2008-03-10 15:29:00,4.85608,4.85716,4.85591,4.85716,10000000.0
2008-03-10 15:30:00,4.85704,4.85719,4.85552,4.85637,12000000.0
2008-03-10 15:31:00,4.85586,4.85634,4.85443,4.85563,19000000.0
2008-03-10 15:32:00,4.85576,4.8565,4.85515,4.85591,7000000.0
2008-03-10 15:33:00,4.8557,4.85642,4.85494,4.85642,7000000.0
2008-03-10 15:34:00,4.85572,4.85683,4.85551,4.85635,12000000.0
2008-03-10 15:35:00,4.8569,4.8569,4.85496,4.8562,17000000.0
2008-03-10 15:36:00,4.85581,4.85581,4.85436,4.85506,11000000.0
2008-03-10 15:37:00,4.85526,4.85564,4.85374,4.8552,14000000.0
2008-03-10 15:38:00,4.85514,4.85619,4.85433,4.855,20000000.0
2008-03-10 15:39:00,4.85581,4.85642,4.85478,4.85642,8000000.0
2008-03-10 15:40:00,4.85692,4.85692,4.85543,4.85613,11000000.0
2008-03-10 15:41:00,4.85736,4.85736,4.8563,4.85665,10000000.0
2008-03-10 15:42:00,4.85695,4.85789,4.85633,4.85714,13000000.0
2008-03-10 15:43:00,4.85803,4.85872,4.85726,4.85795,14000000.0
2008-03-10 15:44:00,4.8555,4.85733,4.85537,4.85587,8000000.0
2008-03-10 15:45:00,4.85563,4.85616,4.85507,4.856,10000000.0
2008-03-10 15:46:00,4.85517,4.85651,4.85497,4.85595,12000000.0
2008-03-10 15:47:00,4.8565,4.85722,4.85523,4.85655,18000000.0
2008-03-10 15:48:00,4.85662,4.85743,4.85554,4.85643,9000000.0
2008-03-10 15:49:00,4.85628,4.85681,4.85489,4.85627,14000000.0
2008-03-10 15:50:00,4.8567,4.85719,4.85505,4.85602,18000000.0
2008-03-10 15:51:00,4.85649,4.85649,4.855,4.85554,8000000.0
2008-03-10 15:52:00,4.85569,4.85701,4.85545,4.85694,11000000.0
2008-03-10 15:53:00,4.85665,4.85723,4.85579,4.85723,15000000.0
2008-03-10 15:54:00,4.85699,4.85699,4.85603,4.85671,9000000.0
2008-03-10 15:55:00,4.85722,4.85739,4.85636,4.85739,9000000.0
2008-03-10 15:56:00,4.85607,4.85734,4.85567,4.85653,11000000.0
2008-03-10 15:57:00,4.85694,4.857,4.85548,4.857,15000000.0
2008-03-10 15:58:00,4.85666,4.85666,4.85486,4.85641,13000000.0
2008-03-10 15:59:00,4.85636,4.85636,4.85447,4.85546,15000000.0
2008-03-10 16:00:00,4.85598,4.85598,4.85483,4.85558,11000000.0
2008-03-10 16:01:00,4.85416,4.85559,4.85368,4.85504,14000000.0
2008-03-10 16:02:00,4.85541,4.85541,4.85375,4.85375,11000000.0
2008-03-10 16:03:00,4.85384,4.85447,4.85358,4.85447,8000000.0
2008-03-10 16:04:00,4.85438,4.85438,4.85323,4.85415,8000000.0
2008-03-10 16:05:00,4.85285,4.85349,4.85164,4.85164,8000000.0
2008-03-10 16:06:00,4.85138,4.85138,4.84877,4.84912,16000000.0
2008-03-10 16:07:00,4.85062,4.85104,4.84915,4.85013,18000000.0
2008-03-10 16:08:00,4.85013,4.85028,4.84774,4.84774,14000000.0
2008-03-10 16:09:00,4.85013,4.85144,4.84931,4.8507,12000000.0
2008-03-10 16:10:00,4.85041,4.85239,4.85041,4.85115,10000000.0
2008-03-10 16:11:00,4.85084,4.85084,4.84951,4.85025,13000000.0
2008-03-10 16:12:00,4.84941,4.85086,4.84941,4.85086,16000000.0
2008-03-10 16:13:00,4.85153,4.85175,4.84995,4.85102,7000000.0
2008-03-10 16:14:00,4.85157,4.85216,4.85074,4.85216,16000000.0
2008-03-10 16:15:00,4.85196,4.85287,4.8504,4.85287,15000000.0
2008-03-10 16:16:00,4.8514,4.85301,4.85048,4.85207,17000000.0
2008-03-10 16:17:00,4.85119,4.85297,4.85112,4.85157,10000000.0
2008-03-10 16:18:00,4.85248,4.85273,4.85097,4.85097,10000000.0
2008-03-10 16:19:00,4.85225,4.85355,4.85114,4.85251,12000000.0
2008-03-10 16:20:00,4.85333,4.85333,4.85208,4.85296,11000000.0
2008-03-10 16:21:00,4.85109,4.85287,4.85102,4.85278,8000000.0
2008-03-10 16:22:00,4.85142,4.85265,4.85096,4.85205,16000000.0
2008-03-10 16:23:00,4.85234,4.85268,4.85145,4.85268,11000000.0
2008-03-10 16:24:00,4.85287,4.85374,4.85206,4.85292,14000000.0
2008-03-10 16:25:00,4.85306,4.85332,4.85183,4.85306,13000000.0
2008-03-10 16:26:00,4.85356,4.85441,4.8522,4.85422,16000000.0
2008-03-10 16:27:00,4.85347,4.8547,4.85283,4.8534,20000000.0
2008-03-10 16:28:00,4.8537,4.8537,4.85219,4.85324,12000000.0
2008-03-10 16:29:00,4.85311,4.85335,4.85213,4.85227,13000000.0
2008-03-10 16:30:00,4.85332,4.85366,4.85213,4.85213,17000000.0
2008-03-10 16:31:00,4.8521,4.85337,4.85154,4.85239,13000000.0
2008-03-10 16:32:00,4.85242,4.85252,4.8509,4.85167,10000000.0
2008-03-10 16:33:00,4.8504,4.85179,4.8504,4.85118,15000000.0
2008-03-10 16:34:00,4.85113,4.85113,4.84823,4.84977,9000000.0
2008-03-10 16:35:00,4.84874,4.85063,4.84874,4.8506,18000000.0
2008-03-10 16:36:00,4.85194,4.85261,4.85034,4.85105,8000000.0
2008-03-10 16:37:00,4.84987,4.85157,4.84963,4.85136,22000000.0
2008-03-10 16:38:00,4.85069,4.85221,4.8505,4.85201,14000000.0
2008-03-10 16:39:00,4.85,4.85157,4.85,4.85157,14000000.0
2008-03-10 16:40:00,4.85062,4.85179,4.85053,4.85053,17000000.0
2008-03-10 16:41:00,4.85014,4.85164,4.85014,4.8512,9000000.0
2008-03-10 16:42:00,4.85184,4.8521,4.85076,4.85076,13000000.0
2008-03-10 16:43:00,4.85201,4.85201,4.84996,4.84996,13000000.0
2008-03-10 16:44:00,4.85046,4.85096,4.84952,4.85052,11000000.0
2008-03-10 16:45:00,4.84988,4.85097,4.84981,4.85097,18000000.0
2008-03-10 16:46:00,4.84985,4.85081,4.84937,4.85081,11000000.0
2008-03-10 16:47:00,4.85077,4.85161,4.84976,4.85161,15000000.0
2008-03-10 16:48:00,4.85038,4.85112,4.84909,4.8491,7000000.0
2008-03-10 16:49:00,4.85043,4.8506,4.84863,4.84863,16000000.0
2008-03-10 16:50:00,4.84927,4.84981,4.84849,4.84981,9000000.0
2008-03-10 16:51:00,4.85,4.85047,4.84877,4.84877,22000000.0
2008-03-10 16:52:00,4.84934,4.85071,4.84925,4.85071,11000000.0
2008-03-10 16:53:00,4.85104,4.85104,4.84947,4.84947,12000000.0
2008-03-10 16:54:00,4.85033,4.85064,4.84894,4.85064,17000000.0
2008-03-10 16:55:00,4.84959,4.8504,4.84889,4.84889,15000000.0
2008-03-10 16:56:00,4.85011,4.85043,4.84914,4.85038,11000000.0
2008-03-10 16:57:00,4.85048,4.85071,4.84885,4.84929,8000000.0
2008-03-10 16:58:00,4.85043,4.85043,4.84918,4.84997,12000000.0
2008-03-10 16:59:00,4.85061,4.85113,4.84921,4.85098,15000000.0
2008-03-10 17:00:00,4.84982,4.85047,4.84837,4.84837,10000000.0
2008-03-10 17:01:00,4.84956,4.84956,4.84826,4.84826,10000000.0
2008-03-10 17:02:00,4.84985,4.84985,4.84859,4.8494,8000000.0
2008-03-10 17:03:00,4.84906,4.84983,4.8483,4.84983,11000000.0
2008-03-10 17:04:00,4.85031,4.85031,4.84872,4.84945,10000000.0
2008-03-10 17:05:00,4.84833,4.84967,4.84769,4.84908,18000000.0
2008-03-10 17:06:00,4.84819,4.849,4.84789,4.84888,9000000.0
2008-03-10 17:07:00,4.8494,4.84962,4.84829,4.84894,20000000.0
2008-03-10 17:08:00,4.84848,4.84913,4.84816,4.8485,11000000.0
2008-03-10 17:09:00,4.84902,4.84902,4.84796,4.84842,14000000.0
2008-03-10 17:10:00,4.84992,4.84992,4.84849,4.84931,10000000.0
2008-03-10 17:11:00,4.84848,4.84907,4.84802,4.84907,12000000.0
2008-03-10 17:12:00,4.84787,4.84894,4.84787,4.84894,7000000.0
2008-03-10 17:13:00,4.847,4.84874,4.847,4.84845,13000000.0
2008-03-10 17:14:00,4.84899,4.84948,4.84757,4.84782,13000000.0
2008-03-10 17:15:00,4.84885,4.84921,4.84737,4.84875,12000000.0
2008-03-10 17:16:00,4.84937,4.85017,4.84826,4.84831,13000000.0
2008-03-10 17:17:00,4.84819,4.85018,4.84819,4.84927,12000000.0
2008-03-10 17:18:00,4.84827,4.85039,4.84825,4.84945,15000000.0
2008-03-10 17:19:00,4.85,4.85,4.84867,4.84885,10000000.0
2008-03-10 17:20:00,4.84925,4.8499,4.84839,4.8487,13000000.0
2008-03-10 17:21:00,4.84807,4.84933,4.84779,4.84933,17000000.0
2008-03-10 17:22:00,4.84818,4.84955,4.84818,4.84895,15000000.0
2008-03-10 17:23:00,4.84832,4.84984,4.8481,4.8481,10000000.0
2008-03-10 17:24:00,4.8488,4.8493,4.84774,4.84806,17000000.0
2008-03-10 17:25:00,4.84925,4.8493,4.84804,4.84922,11000000.0
2008-03-10 17:26:00,4.84732,4.84839,4.84507,4.84507,12000000.0
2008-03-10 17:27:00,4.84602,4.84602,4.84398,4.84413,9000000.0
2008-03-10 17:28:00,4.84581,4.84661,4.84476,4.84557,16000000.0
2008-03-10 17:29:00,4.84639,4.84639,4.84439,4.84532,9000000.0
2008-03-10 17:30:00,4.84461,4.84592,4.84452,4.84557,11000000.0
2008-03-10 17:31:00,4.84597,4.84597,4.8443,4.845,13000000.0
2008-03-10 17:32:00,4.84586,4.84586,4.84398,4.84465,13000000.0
2008-03-10 17:33:00,4.84504,4.84504,4.84386,4.84481,11000000.0
2008-03-10 17:34:00,4.84484,4.84503,4.84372,4.84372,12000000.0
2008-03-10 17:35:00,4.8454,4.84562,4.84424,4.84518,13000000.0
2008-03-10 17:36:00,4.8452,4.84655,4.84438,4.84655,14000000.0
2008-03-10 17:37:00,4.84717,4.84728,4.84542,4.84626,10000000.0
2008-03-10 17:38:00,4.84579,4.84663,4.84544,4.84617,7000000.0
2008-03-10 17:39:00,4.84691,4.84691,4.84508,4.84664,16000000.0
2008-03-10 17:40:00,4.84576,4.84709,4.84543,4.84684,17000000.0
2008-03-10 17:41:00,4.84713,4.84713,4.84505,4.84561,16000000.0
2008-03-10 17:42:00,4.84574,4.84596,4.84371,4.84459,16000000.0
2008-03-10 17:43:00,4.84454,4.8452,4.8436,4.84479,17000000.0
2008-03-10 17:44:00,4.8443,4.84466,4.84397,4.84397,8000000.0
2008-03-10 17:45:00,4.84461,4.84538,4.84351,4.84538,11000000.0
2008-03-10 17:46:00,4.84389,4.84675,4.84389,4.84661,9000000.0
2008-03-10 17:47:00,4.84641,4.84697,4.84481,4.84649,19000000.0
2008-03-10 17:48:00,4.84561,4.84653,4.84485,4.84527,16000000.0
2008-03-10 17:49:00,4.84554,4.84672,4.84536,4.84633,15000000.0
2008-03-10 17:50:00,4.84692,4.84692,4.84493,4.84589,11000000.0
2008-03-10 17:51:00,4.84621,4.8466,4.84532,4.84634,9000000.0
2008-03-10 17:52:00,4.84557,4.84565,4.8447,4.84477,11000000.0
2008-03-10 17:53:00,4.84567,4.84634,4.84491,4.84634,9000000.0
2008-03-10 17:54:00,4.84575,4.84786,4.84575,4.84786,10000000.0
2008-03-10 17:55:00,4.8481,4.8483,4.84634,4.84672,10000000.0
2008-03-10 17:56:00,4.84611,4.84768,4.84611,4.84761,16000000.0
2008-03-10 17:57:00,4.84757,4.84772,4.84613,4.84613,14000000.0
2008-03-10 17:58:00,4.84737,4.84737,4.84563,4.84725,24000000.0
2008-03-10 17:59:00,4.84781,4.84781,4.84529,4.84706,11000000.0
2008-03-10 18:00:00,4.84571,4.84608,4.8452,4.8452,10000000.0
2008-03-10 18:01:00,4.84561,4.847,4.84471,4.84688,14000000.0
2008-03-10 18:02:00,4.84766,4.84828,4.84633,4.84742,12000000.0
2008-03-10 18:03:00,4.84673,4.84744,4.84546,4.8458,17000000.0
2008-03-10 18:04:00,4.84581,4.84661,4.8445,4.84464,15000000.0
2008-03-10 18:05:00,4.84575,4.84575,4.84387,4.845,15000000.0
2008-03-10 18:06:00,4.84503,4.84561,4.84363,4.84505,15000000.0
2008-03-10 18:07:00,4.84532,4.84672,4.84429,4.84514,16000000.0
2008-03-10 18:08:00,4.84582,4.84666,4.84474,4.84666,16000000.0
2008-03-10 18:09:00,4.84637,4.84801,4.8459,4.84801,12000000.0
2008-03-10 18:10:00,4.84736,4.84844,4.84585,4.84684,17000000.0
2008-03-10 18:11:00,4.84641,4.84821,4.84585,4.84729,16000000.0
2008-03-10 18:12:00,4.84813,4.84857,4.84706,4.84841,13000000.0
2008-03-10 18:13:00,4.84949,4.84949,4.84761,4.84809,17000000.0
2008-03-10 18:14:00,4.8472,4.84905,4.8472,4.84806,13000000.0
2008-03-10 18:15:00,4.84746,4.84879,4.84669,4.84879,13000000.0
2008-03-10 18:16:00,4.84857,4.84939,4.84769,4.84939,15000000.0
2008-03-10 18:17:00,4.84922,4.84923,4.84775,4.84777,16000000.0
2008-03-10 18:18:00,4.84937,4.8511,4.84841,4.8511,18000000.0
2008-03-10 18:19:00,4.84981,4.85135,4.84918,4.85135,12000000.0
2008-03-10 18:20:00,4.8513,4.8523,4.85022,4.85071,16000000.0
2008-03-10 18:21:00,4.85214,4.85332,4.85049,4.85195,19000000.0
2008-03-10 18:22:00,4.85301,4.85567,4.85212,4.85567,20000000.0
2008-03-10 18:23:00,4.85576,4.85603,4.85465,4.85577,16000000.0
2008-03-10 18:24:00,4.85487,4.85516,4.85305,4.85454,14000000.0
2008-03-10 18:25:00,4.85493,4.85519,4.85302,4.85302,18000000.0
2008-03-10 18:26:00,4.85478,4.85478,4.85266,4.85266,9000000.0
2008-03-10 18:27:00,4.85385,4.85427,4.85246,4.85427,16000000.0
2008-03-10 18:28:00,4.85343,4.85568,4.85343,4.85521,11000000.0
2008-03-10 18:29:00,4.85472,4.8569,4.85472,4.85658,15000000.0
2008-03-10 18:30:00,4.85673,4.85673,4.8537,4.85515,14000000.0
2008-03-10 18:31:00,4.85495,4.85623,4.85436,4.85498,19000000.0
2008-03-10 18:32:00,4.85537,4.85579,4.8546,4.8548,13000000.0
2008-03-10 18:33:00,4.85413,4.85505,4.85335,4.85339,13000000.0
2008-03-10 18:34:00,4.85323,4.85427,4.85239,4.85427,9000000.0
2008-03-10 18:35:00,4.85441,4.85441,4.85225,4.85231,14000000.0
2008-03-10 18:36:00,4.85322,4.85378,4.85206,4.85378,12000000.0
2008-03-10 18:37:00,4.85354,4.85468,4.85314,4.85399,13000000.0
2008-03-10 18:38:00,4.85445,4.85536,4.85387,4.8547,17000000.0
2008-03-10 18:39:00,4.85412,4.85607,4.85412,4.85538,18000000.0
2008-03-10 18:40:00,4.8557,4.85615,4.8547,4.85605,14000000.0
2008-03-10 18:41:00,4.85604,4.85673,4.85386,4.85544,18000000.0
2008-03-10 18:42:00,4.85672,4.85762,4.85467,4.85518,14000000.0
2008-03-10 18:43:00,4.85345,4.85562,4.85334,4.85494,14000000.0
2008-03-10 18:44:00,4.85304,4.85492,4.85268,4.85355,12000000.0
2008-03-10 18:45:00,4.8531,4.85375,4.85184,4.85337,17000000.0
2008-03-10 18:46:00,4.85339,4.85364,4.85226,4.85364,15000000.0
2008-03-10 18:47:00,4.85333,4.85333,4.85131,4.85172,16000000.0
2008-03-10 18:48:00,4.85058,4.85294,4.85058,4.85216,11000000.0
2008-03-10 18:49:00,4.85211,4.85211,4.8504,4.85152,8000000.0
2008-03-10 18:50:00,4.85201,4.85226,4.85052,4.85052,16000000.0
2008-03-10 18:51:00,4.85131,4.85131,4.84983,4.85067,19000000.0
2008-03-10 18:52:00,4.84984,4.85025,4.84924,4.84958,10000000.0
2008-03-10 18:53:00,4.85084,4.85084,4.84973,4.8501,10000000.0
2008-03-10 18:54:00,4.85004,4.85165,4.85004,4.85165,11000000.0
2008-03-10 18:55:00,4.85177,4.85186,4.84943,4.84943,8000000.0
2008-03-10 18:56:00,4.85137,4.85202,4.85027,4.852,16000000.0
2008-03-10 18:57:00,4.85186,4.85243,4.8506,4.85073,8000000.0
2008-03-10 18:58:00,4.8516,4.8526,4.85085,4.85196,13000000.0
2008-03-10 18:59:00,4.85334,4.8543,4.85244,4.85359,17000000.0
2008-03-10 19:00:00,4.85498,4.85536,4.85363,4.85521,13000000.0
2008-03-10 19:01:00,4.85379,4.85663,4.85379,4.85581,12000000.0
2008-03-10 19:02:00,4.85485,4.85717,4.85485,4.85659,16000000.0
2008-03-10 19:03:00,4.85714,4.85799,4.8557,4.85754,17000000.0
2008-03-10 19:04:00,4.85807,4.85807,4.85606,4.85737,12000000.0
2008-03-10 19:05:00,4.85794,4.85794,4.85568,4.85756,17000000.0
2008-03-10 19:06:00,4.85758,4.85758,4.85637,4.85698,7000000.0
2008-03-10 19:07:00,4.85784,4.85784,4.85588,4.85588,20000000.0
2008-03-10 19:08:00,4.85696,4.85754,4.85638,4.85682,21000000.0
2008-03-10 19:09:00,4.85728,4.85728,4.85606,4.85651,16000000.0
2008-03-10 19:10:00,4.85689,4.85729,4.85626,4.85653,14000000.0
2008-03-10 19:11:00,4.85734,4.85734,4.85598,4.85663,12000000.0
2008-03-10 19:12:00,4.85688,4.85735,4.85556,4.85556,18000000.0
2008-03-10 19:13:00,4.85626,4.85645,4.8548,4.85645,14000000.0
2008-03-10 19:14:00,4.85653,4.85696,4.8555,4.85609,18000000.0
2008-03-10 19:15:00,4.85677,4.85688,4.85561,4.85688,9000000.0
2008-03-10 19:16:00,4.85707,4.8571,4.85535,4.85645,12000000.0
2008-03-10 19:17:00,4.85741,4.85741,4.85567,4.85642,14000000.0
2008-03-10 19:18:00,4.8568,4.85733,4.85559,4.85721,16000000.0
2008-03-10 19:19:00,4.85683,4.85699,4.85624,4.85669,7000000.0
2008-03-10 19:20:00,4.85684,4.8572,4.85581,4.85581,8000000.0
2008-03-10 19:21:00,4.85704,4.85717,4.8559,4.8563,18000000.0
2008-03-10 19:22:00,4.85711,4.85711,4.85595,4.85637,9000000.0
2008-03-10 19:23:00,4.85643,4.85719,4.85599,4.85641,10000000.0
2008-03-10 19:24:00,4.85717,4.85721,4.85572,4.85721,11000000.0
2008-03-10 19:25:00,4.85679,4.85716,4.85604,4.85676,17000000.0
2008-03-10 19:26:00,4.85573,4.85666,4.85573,4.85602,11000000.0
2008-03-10 19:27:00,4.85659,4.85659,4.85538,4.85649,13000000.0
2008-03-10 19:28:00,4.85504,4.85635,4.85504,4.85584,10000000.0
2008-03-10 19:29:00,4.85547,4.85628,4.85518,4.85606,11000000.0
2008-03-10 19:30:00,4.8555,4.85616,4.85421,4.85469,12000000.0
2008-03-10 19:31:00,4.85582,4.85666,4.85483,4.85666,8000000.0
2008-03-10 19:32:00,4.8558,4.85643,4.85528,4.85638,11000000.0
2008-03-10 19:33:00,4.85489,4.85598,4.85489,4.8551,13000000.0
2008-03-10 19:34:00,4.85515,4.85587,4.85418,4.85532,12000000.0
2008-03-10 19:35:00,4.85458,4.85519,4.85362,4.85464,13000000.0
2008-03-10 19:36:00,4.85473,4.85599,4.85418,4.85577,12000000.0
2008-03-10 19:37:00,4.85422,4.85542,4.8541,4.855,8000000.0
2008-03-10 19:38:00,4.8543,4.85481,4.8527,4.85334,20000000.0
2008-03-10 19:39:00,4.85356,4.85424,4.85257,4.85326,11000000.0
2008-03-10 19:40:00,4.85435,4.85522,4.85344,4.85515,11000000.0
2008-03-10 19:41:00,4.85372,4.85449,4.85324,4.85381,9000000.0
2008-03-10 19:42:00,4.85306,4.85445,4.85284,4.85403,10000000.0
2008-03-10 19:43:00,4.85343,4.85472,4.85343,4.85411,14000000.0
2008-03-10 19:44:00,4.85475,4.85519,4.85393,4.85507,15000000.0
2008-03-10 19:45:00,4.85496,4.85535,4.8533,4.85535,12000000.0
2008-03-10 19:46:00,4.85506,4.85553,4.8544,4.8544,11000000.0
2008-03-10 19:47:00,4.85469,4.85518,4.85449,4.85482,10000000.0
2008-03-10 19:48:00,4.8556,4.85586,4.85466,4.85515,9000000.0
2008-03-10 19:49:00,4.85483,4.85544,4.85442,4.8545,16000000.0
2008-03-10 19:50:00,4.85524,4.85578,4.85481,4.85572,10000000.0
2008-03-10 19:51:00,4.855,4.85603,4.85474,4.85513,11000000.0
2008-03-10 19:52:00,4.85465,4.8565,4.85465,4.85507,19000000.0
2008-03-10 19:53:00,4.85584,4.85731,4.85582,4.85731,19000000.0
2008-03-10 19:54:00,4.85703,4.8572,4.85633,4.85664,14000000.0
2008-03-10 19:55:00,4.85645,4.85715,4.85579,4.8561,16000000.0
2008-03-10 19:56:00,4.85547,4.85657,4.85487,4.85635,12000000.0
2008-03-10 19:57:00,4.85617,4.85618,4.85444,4.85588,14000000.0
2008-03-10 19:58:00,4.85646,4.85646,4.85489,4.85514,13000000.0
2008-03-10 19:59:00,4.85607,4.8561,4.85491,4.85498,10000000.0
2008-03-10 20:00:00,4.85538,4.85626,4.85475,4.85616,15000000.0
2008-03-10 20:01:00,4.85641,4.85641,4.85511,4.85581,14000000.0
2008-03-10 20:02:00,4.85581,4.85652,4.8557,4.85579,8000000.0
2008-03-10 20:03:00,4.85677,4.85677,4.8553,4.85572,13000000.0
2008-03-10 20:04:00,4.85592,4.85655,4.85504,4.85554,12000000.0
2008-03-10 20:05:00,4.85475,4.85616,4.85442,4.85532,11000000.0
2008-03-10 20:06:00,4.85398,4.85533,4.85398,4.85411,10000000.0
2008-03-10 20:07:00,4.85598,4.85598,4.85419,4.85479,13000000.0
2008-03-10 20:08:00,4.85509,4.85509,4.85353,4.85394,16000000.0
2008-03-10 20:09:00,4.85451,4.85451,4.85292,4.85416,17000000.0
2008-03-10 20:10:00,4.85433,4.85536,4.85376,4.85536,10000000.0
2008-03-10 20:11:00,4.85371,4.85558,4.85327,4.8548,13000000.0
2008-03-10 20:12:00,4.85352,4.85352,4.85137,4.8534,15000000.0
2008-03-10 20:13:00,4.8537,4.85508,4.85239,4.85508,13000000.0
2008-03-10 20:14:00,4.85522,4.85547,4.85453,4.85453,8000000.0
2008-03-10 20:15:00,4.8539,4.85525,4.85343,4.85488,10000000.0
2008-03-10 20:16:00,4.85483,4.85572,4.85439,4.85439,14000000.0
2008-03-10 20:17:00,4.85534,4.85722,4.85531,4.85633,13000000.0
2008-03-10 20:18:00,4.85653,4.85757,4.85624,4.85717,7000000.0
2008-03-10 20:19:00,4.85663,4.85663,4.8551,4.8551,11000000.0
2008-03-10 20:20:00,4.85651,4.85663,4.85545,4.85585,19000000.0
2008-03-10 20:21:00,4.85569,4.85611,4.85444,4.85444,11000000.0
2008-03-10 20:22:00,4.85522,4.85522,4.85301,4.85406,11000000.0
2008-03-10 20:23:00,4.85417,4.85417,4.85233,4.85272,13000000.0
2008-03-10 20:24:00,4.85498,4.85536,4.85387,4.85509,9000000.0
2008-03-10 20:25:00,4.85446,4.85611,4.85446,4.85481,18000000.0
2008-03-10 20:26:00,4.85436,4.85509,4.85384,4.85396,7000000.0
2008-03-10 20:27:00,4.85477,4.85503,4.85399,4.85448,9000000.0
2008-03-10 20:28:00,4.8548,4.8548,4.85313,4.85356,13000000.0
2008-03-10 20:29:00,4.85355,4.85362,4.8525,4.85284,14000000.0
2008-03-10 20:30:00,4.854,4.85416,4.8519,4.8532,16000000.0
2008-03-10 20:31:00,4.853,4.85429,4.85221,4.85289,22000000.0
2008-03-10 20:32:00,4.85375,4.854,4.85257,4.85398,12000000.0
2008-03-10 20:33:00,4.85358,4.85413,4.85267,4.8531,13000000.0
2008-03-10 20:34:00,4.85313,4.85383,4.85221,4.85383,15000000.0
2008-03-10 20:35:00,4.85331,4.85372,4.8519,4.85245,16000000.0
2008-03-10 20:36:00,4.85192,4.85278,4.85143,4.85165,15000000.0
2008-03-10 20:37:00,4.85101,4.85221,4.85101,4.85171,14000000.0
2008-03-10 20:38:00,4.85144,4.85306,4.85127,4.85306,13000000.0
2008-03-10 20:39:00,4.85352,4.85382,4.85203,4.85361,18000000.0
2008-03-10 20:40:00,4.8533,4.8533,4.85174,4.85244,14000000.0
2008-03-10 20:41:00,4.85301,4.85301,4.85139,4.85209,18000000.0
2008-03-10 20:42:00,4.85174,4.85235,4.85064,4.85116,12000000.0
2008-03-10 20:43:00,4.85102,4.85201,4.85061,4.85201,18000000.0
2008-03-10 20:44:00,4.85126,4.85193,4.85042,4.85105,18000000.0
2008-03-10 20:45:00,4.85219,4.85241,4.85158,4.85204,11000000.0
2008-03-10 20:46:00,4.85238,4.85279,4.85116,4.85176,18000000.0
2008-03-10 20:47:00,4.85275,4.85331,4.85164,4.85217,20000000.0
2008-03-10 20:48:00,4.85284,4.85325,4.85207,4.85299,17000000.0
2008-03-10 20:49:00,4.85292,4.8535,4.85198,4.85198,16000000.0
2008-03-10 20:50:00,4.85339,4.85339,4.85216,4.85333,8000000.0
2008-03-10 20:51:00,4.8528,4.85305,4.85226,4.85305,8000000.0
2008-03-10 20:52:00,4.85346,4.85346,4.85233,4.85334,12000000.0
2008-03-10 20:53:00,4.85318,4.85351,4.85212,4.85342,16000000.0
2008-03-10 20:54:00,4.85357,4.85357,4.85202,4.85254,15000000.0
2008-03-10 20:55:00,4.85298,4.8534,4.85202,4.85269,16000000.0
2008-03-10 20:56:00,4.85352,4.85384,4.85311,4.85338,7000000.0
2008-03-10 20:57:00,4.85322,4.85382,4.85234,4.85257,14000000.0
2008-03-10 20:58:00,4.85335,4.85335,4.85246,4.85286,10000000.0
2008-03-10 20:59:00,4.85261,4.85305,4.8519,4.85218,11000000.0
2008-03-10 21:00:00,4.85176,4.85329,4.85133,4.85265,14000000.0
2008-03-10 21:01:00,4.85209,4.85363,4.85203,4.85241,12000000.0
2008-03-10 21:02:00,4.85286,4.85322,4.85169,4.85213,17000000.0
2008-03-10 21:03:00,4.85375,4.85375,4.85231,4.85348,11000000.0
2008-03-10 21:04:00,4.85309,4.85361,4.85218,4.85227,10000000.0
2008-03-10 21:05:00,4.85433,4.85461,4.85248,4.85297,8000000.0
2008-03-10 21:06:00,4.85409,4.85409,4.85244,4.85301,13000000.0
2008-03-10 21:07:00,4.85389,4.85407,4.8528,4.85303,14000000.0
2008-03-10 21:08:00,4.85282,4.85399,4.85282,4.85399,8000000.0
2008-03-10 21:09:00,4.85383,4.85397,4.85254,4.85297,13000000.0
2008-03-10 21:10:00,4.85291,4.85341,4.85237,4.85254,17000000.0
2008-03-10 21:11:00,4.85353,4.85353,4.85192,4.85228,15000000.0
2008-03-10 21:12:00,4.85255,4.85265,4.85166,4.85257,11000000.0
2008-03-10 21:13:00,4.85204,4.85306,4.85158,4.85158,12000000.0
2008-03-10 21:14:00,4.85178,4.8526,4.851,4.85165,14000000.0
2008-03-10 21:15:00,4.85182,4.85242,4.85137,4.85221,13000000.0
2008-03-10 21:16:00,4.85172,4.85273,4.85153,4.85153,12000000.0
2008-03-10 21:17:00,4.85151,4.85309,4.85151,4.85252,16000000.0
2008-03-10 21:18:00,4.85211,4.85252,4.85177,4.85221,15000000.0
2008-03-10 21:19:00,4.85267,4.85267,4.8509,4.8512,15000000.0
2008-03-10 21:20:00,4.85135,4.85229,4.8512,4.85203,8000000.0
2008-03-10 21:21:00,4.85123,4.85256,4.85123,4.8516,17000000.0
2008-03-10 21:22:00,4.85165,4.85256,4.85104,4.85256,11000000.0
2008-03-10 21:23:00,4.85265,4.85265,4.85079,4.85139,23000000.0
2008-03-10 21:24:00,4.85236,4.85295,4.85094,4.85147,13000000.0
2008-03-10 21:25:00,4.85253,4.85342,4.85193,4.85337,15000000.0
2008-03-10 21:26:00,4.85209,4.85315,4.85192,4.85315,10000000.0
2008-03-10 21:27:00,4.85325,4.85325,4.85162,4.8521,10000000.0
2008-03-10 21:28:00,4.85325,4.85353,4.8521,4.85234,13000000.0
2008-03-10 21:29:00,4.85253,4.85316,4.85212,4.85251,10000000.0
2008-03-10 21:30:00,4.85316,4.85356,4.85221,4.85277,16000000.0
2008-03-10 21:31:00,4.85219,4.85327,4.85189,4.85294,18000000.0
2008-03-10 21:32:00,4.85257,4.85313,4.85214,4.85262,15000000.0
2008-03-10 21:33:00,4.85264,4.85329,4.85188,4.85188,13000000.0
2008-03-10 21:34:00,4.85263,4.85289,4.85227,4.85265,9000000.0
2008-03-10 21:35:00,4.8515,4.85267,4.8515,4.85267,8000000.0
2008-03-10 21:36:00,4.85256,4.85325,4.85184,4.85222,18000000.0
2008-03-10 21:37:00,4.85216,4.8527,4.85189,4.85194,22000000.0
2008-03-10 21:38:00,4.85189,4.85262,4.85189,4.85238,9000000.0
2008-03-10 21:39:00,4.85207,4.85273,4.85169,4.8525,11000000.0
2008-03-10 21:40:00,4.85309,4.85351,4.8521,4.85242,19000000.0
2008-03-10 21:41:00,4.85236,4.85373,4.85236,4.85348,12000000.0
2008-03-10 21:42:00,4.8527,4.85329,4.85234,4.85238,11000000.0
2008-03-10 21:43:00,4.85401,4.85401,4.85264,4.85314,14000000.0
2008-03-10 21:44:00,4.85291,4.85377,4.85217,4.85288,13000000.0
2008-03-10 21:45:00,4.85281,4.85332,4.85212,4.85267,12000000.0
2008-03-10 21:46:00,4.85252,4.85344,4.85163,4.85272,14000000.0
2008-03-10 21:47:00,4.85243,4.85337,4.85187,4.85337,17000000.0
2008-03-10 21:48:00,4.85241,4.85331,4.85218,4.85331,16000000.0
2008-03-10 21:49:00,4.85338,4.85338,4.85164,4.85164,14000000.0
2008-03-10 21:50:00,4.8534,4.8534,4.85174,4.85247,13000000.0
2008-03-10 21:51:00,4.85308,4.85308,4.8511,4.85224,14000000.0
2008-03-10 21:52:00,4.8511,4.85199,4.85032,4.85145,17000000.0
2008-03-10 21:53:00,4.85196,4.85196,4.8504,4.85088,27000000.0
2008-03-10 21:54:00,4.85084,4.8511,4.85063,4.85102,10000000.0
2008-03-10 21:55:00,4.85116,4.85173,4.85039,4.85039,8000000.0
2008-03-10 21:56:00,4.85163,4.85177,4.85037,4.85154,16000000.0
2008-03-10 21:57:00,4.85099,4.85138,4.85007,4.85028,18000000.0
2008-03-10 21:58:00,4.8503,4.85164,4.8503,4.85164,18000000.0
2008-03-10 21:59:00,4.85202,4.85202,4.85058,4.85072,17000000.0
2008-03-10 22:00:00,4.85247,4.85256,4.85114,4.85154,9000000.0
2008-03-10 22:01:00,4.85222,4.85264,4.85159,4.85237,22000000.0
2008-03-10 22:02:00,4.85104,4.85275,4.85104,4.85151,11000000.0
2008-03-10 22:03:00,4.85179,4.853,4.85131,4.85219,16000000.0
2008-03-10 22:04:00,4.85247,4.85298,4.85167,4.85216,12000000.0
2008-03-10 22:05:00,4.85192,4.85273,4.85176,4.85268,7000000.0
2008-03-10 22:06:00,4.85307,4.85307,4.85147,4.85188,15000000.0
2008-03-10 22:07:00,4.85234,4.85309,4.85128,4.85242,19000000.0
2008-03-10 22:08:00,4.85234,4.85239,4.85122,4.85205,11000000.0
2008-03-10 22:09:00,4.85131,4.85201,4.85124,4.85176,10000000.0
2008-03-10 22:10:00,4.8511,4.85245,4.8511,4.85215,10000000.0
2008-03-10 22:11:00,4.85167,4.85241,4.85116,4.85161,18000000.0
2008-03-10 22:12:00,4.85294,4.85294,4.85156,4.85217,11000000.0
2008-03-10 22:13:00,4.85194,4.85231,4.85122,4.85202,14000000.0
2008-03-10 22:14:00,4.85259,4.85281,4.85252,4.85257,24000000.0
2008-03-10 22:15:00,4.85234,4.85299,4.85151,4.85217,13000000.0
2008-03-10 22:16:00,4.852,4.85212,4.8511,4.85196,13000000.0
2008-03-10 22:17:00,4.85234,4.85297,4.85186,4.85297,8000000.0
2008-03-10 22:18:00,4.85214,4.85251,4.85115,4.85247,13000000.0
2008-03-10 22:19:00,4.85232,4.8527,4.85162,4.85256,14000000.0
2008-03-10 22:20:00,4.85317,4.85317,4.85148,4.85256,21000000.0
2008-03-10 22:21:00,4.85206,4.85292,4.85183,4.8523,13000000.0
2008-03-10 22:22:00,4.85275,4.85396,4.85234,4.85333,12000000.0
2008-03-10 22:23:00,4.85405,4.85405,4.85275,4.85354,18000000.0
2008-03-10 22:24:00,4.85309,4.85475,4.85309,4.85371,14000000.0
2008-03-10 22:25:00,4.85386,4.85481,4.8536,4.85382,13000000.0
2008-03-10 22:26:00,4.85369,4.8541,4.8535,4.85389,13000000.0
2008-03-10 22:27:00,4.85503,4.85503,4.85349,4.85391,16000000.0
2008-03-10 22:28:00,4.85451,4.85472,4.85388,4.85409,13000000.0
2008-03-10 22:29:00,4.85453,4.85459,4.85315,4.85315,21000000.0
2008-03-10 22:30:00,4.85409,4.85426,4.8529,4.8529,17000000.0
2008-03-10 22:31:00,4.85434,4.85434,4.85235,4.85297,10000000.0
2008-03-10 22:32:00,4.8534,4.8534,4.85246,4.85246,13000000.0
2008-03-10 22:33:00,4.85371,4.85434,4.85298,4.85349,13000000.0
2008-03-10 22:34:00,4.85377,4.85445,4.85322,4.85444,13000000.0
2008-03-10 22:35:00,4.85484,4.85485,4.85323,4.85323,19000000.0
2008-03-10 22:36:00,4.85416,4.85416,4.85306,4.85306,14000000.0
2008-03-10 22:37:00,4.85406,4.85442,4.85337,4.8535,17000000.0
2008-03-10 22:38:00,4.85413,4.85438,4.85352,4.85362,9000000.0
2008-03-10 22:39:00,4.85389,4.85488,4.85334,4.85446,20000000.0
2008-03-10 22:40:00,4.85477,4.85477,4.85314,4.85411,13000000.0
2008-03-10 22:41:00,4.8534,4.85408,4.85289,4.85289,13000000.0
2008-03-10 22:42:00,4.853,4.85494,4.853,4.85377,10000000.0
2008-03-10 22:43:00,4.85472,4.85472,4.85306,4.85339,15000000.0
2008-03-10 22:44:00,4.85348,4.85461,4.85324,4.85358,16000000.0
2008-03-10 22:45:00,4.85376,4.85461,4.85324,4.85324,14000000.0
2008-03-10 22:46:00,4.85345,4.85412,4.85281,4.85399,12000000.0
2008-03-10 22:47:00,4.85367,4.85425,4.85336,4.85425,7000000.0
2008-03-10 22:48:00,4.85385,4.85435,4.85326,4.8542,16000000.0
2008-03-10 22:49:00,4.85378,4.85385,4.85365,4.85378,10000000.0
2008-03-10 22:50:00,4.85502,4.85502,4.85307,4.85337,15000000.0
2008-03-10 22:51:00,4.85317,4.85383,4.85301,4.85377,17000000.0
2008-03-10 22:52:00,4.85306,4.85375,4.85277,4.85375,10000000.0
2008-03-10 22:53:00,4.85401,4.85412,4.85272,4.85272,20000000.0
2008-03-10 22:54:00,4.85292,4.85398,4.85292,4.85306,10000000.0
2008-03-10 22:55:00,4.85338,4.85441,4.85305,4.85441,12000000.0
2008-03-10 22:56:00,4.85396,4.85405,4.85295,4.85295,9000000.0
2008-03-10 22:57:00,4.85458,4.85458,4.85348,4.85421,18000000.0
2008-03-10 22:58:00,4.85296,4.8544,4.85283,4.85356,13000000.0
2008-03-10 22:59:00,4.85405,4.85422,4.85323,4.85369,10000000.0
2008-03-10 23:00:00,4.85477,4.85478,4.8534,4.85478,17000000.0
2008-03-10 23:01:00,4.85457,4.85512,4.85381,4.85397,13000000.0
2008-03-10 23:02:00,4.85388,4.85446,4.85383,4.85404,7000000.0
2008-03-10 23:03:00,4.85405,4.8548,4.85388,4.85411,16000000.0
2008-03-10 23:04:00,4.85453,4.85484,4.85389,4.85442,12000000.0
2008-03-10 23:05:00,4.85372,4.85411,4.85321,4.85411,11000000.0
2008-03-10 23:06:00,4.85355,4.85392,4.85303,4.85303,11000000.0
2008-03-10 23:07:00,4.85382,4.85382,4.85276,4.85312,13000000.0
2008-03-10 23:08:00,4.85339,4.85364,4.85269,4.85283,20000000.0
2008-03-10 23:09:00,4.85228,4.85416,4.85228,4.85349,16000000.0
2008-03-10 23:10:00,4.85276,4.85383,4.85275,4.85357,16000000.0
2008-03-10 23:11:00,4.85277,4.85403,4.85277,4.85308,10000000.0
2008-03-10 23:12:00,4.85354,4.85418,4.8529,4.85318,12000000.0
2008-03-10 23:13:00,4.85372,4.85406,4.85299,4.8537,16000000.0
2008-03-10 23:14:00,4.85361,4.8545,4.85262,4.8545,9000000.0
2008-03-10 23:15:00,4.85378,4.85425,4.85372,4.85394,9000000.0
2008-03-10 23:16:00,4.8538,4.85449,4.85305,4.85349,18000000.0
2008-03-10 23:17:00,4.8533,4.85433,4.8533,4.85419,8000000.0
2008-03-10 23:18:00,4.85397,4.85436,4.85336,4.85401,10000000.0
2008-03-10 23:19:00,4.85389,4.85426,4.85389,4.85396,9000000.0
2008-03-10 23:20:00,4.85391,4.85483,4.85329,4.85436,17000000.0
2008-03-10 23:21:00,4.85455,4.85482,4.85375,4.85375,11000000.0
2008-03-10 23:22:00,4.85505,4.85544,4.85412,4.8547,12000000.0
2008-03-10 23:23:00,4.85501,4.85553,4.85409,4.85492,12000000.0
2008-03-10 23:24:00,4.8545,4.85573,4.8545,4.85514,12000000.0
2008-03-10 23:25:00,4.85482,4.85519,4.85441,4.85472,9000000.0
2008-03-10 23:26:00,4.85486,4.85518,4.85414,4.85452,14000000.0
2008-03-10 23:27:00,4.85466,4.85537,4.854,4.85496,17000000.0
2008-03-10 23:28:00,4.85453,4.85513,4.85373,4.85373,15000000.0
2008-03-10 23:29:00,4.85484,4.85527,4.85445,4.85453,11000000.0
2008-03-10 23:30:00,4.85552,4.85552,4.85439,4.85504,14000000.0
2008-03-10 23:31:00,4.85522,4.85538,4.85472,4.85512,7000000.0
2008-03-10 23:32:00,4.85455,4.85506,4.85395,4.8545,15000000.0
2008-03-10 23:33:00,4.85408,4.85472,4.85382,4.8544,7000000.0
2008-03-10 23:34:00,4.85428,4.85472,4.85349,4.85349,10000000.0
2008-03-10 23:35:00,4.85411,4.85442,4.85306,4.85306,12000000.0
2008-03-10 23:36:00,4.854,4.8544,4.85354,4.85354,10000000.0
2008-03-10 23:37:00,4.85414,4.85451,4.85308,4.85365,14000000.0
2008-03-10 23:38:00,4.85406,4.85475,4.85347,4.85433,17000000.0
2008-03-10 23:39:00,4.85297,4.85396,4.85297,4.8531,9000000.0
2008-03-10 23:40:00,4.853,4.85379,4.8528,4.85348,12000000.0
2008-03-10 23:41:00,4.85276,4.85365,4.85255,4.85294,9000000.0
2008-03-10 23:42:00,4.85416,4.85416,4.8527,4.85286,15000000.0
2008-03-10 23:43:00,4.85248,4.85367,4.85248,4.85275,13000000.0
2008-03-10 23:44:00,4.85356,4.85393,4.85305,4.85328,8000000.0
2008-03-10 23:45:00,4.85324,4.85376,4.85297,4.85315,12000000.0
2008-03-10 23:46:00,4.85228,4.85235,4.85215,4.85215,20000000.0
2008-03-10 23:47:00,4.8522,4.85247,4.85216,4.85224,19000000.0
2008-03-10 23:48:00,4.85338,4.85396,4.85315,4.85315,14000000.0
2008-03-10 23:49:00,4.85344,4.85344,4.85261,4.85261,12000000.0
2008-03-10 23:50:00,4.85279,4.85349,4.85278,4.85291,10000000.0
2008-03-10 23:51:00,4.85295,4.85297,4.85214,4.85237,14000000.0
2008-03-10 23:52:00,4.85161,4.85324,4.85144,4.85226,13000000.0
2008-03-10 23:53:00,4.85188,4.85306,4.85101,4.85127,16000000.0
2008-03-10 23:54:00,4.85156,4.8517,4.85063,4.85152,13000000.0
2008-03-10 23:55:00,4.85086,4.85159,4.85037,4.85101,16000000.0
2008-03-10 23:56:00,4.85026,4.85219,4.85026,4.85147,12000000.0
2008-03-10 23:57:00,4.85129,4.85289,4.85071,4.85167,14000000.0
2008-03-10 23:58:00,4.85189,4.85236,4.85122,4.85236,16000000.0
2008-03-10 23:59:00,4.85236,4.85299,4.85174,4.85179,12000000.0
2008-03-11 00:00:00,4.85233,4.85345,4.85142,4.85165,17000000.0
2008-03-11 00:01:00,4.85235,4.85238,4.85135,4.85135,12000000.0
2008-03-11 00:02:00,4.85145,4.85228,4.85096,4.85227,11000000.0
2008-03-11 00:03:00,4.85102,4.85249,4.85102,4.85192,7000000.0
2008-03-11 00:04:00,4.85222,4.85268,4.85171,4.85223,16000000.0
2008-03-11 00:05:00,4.85242,4.85283,4.8513,4.85283,17000000.0
2008-03-11 00:06:00,4.85104,4.85227,4.85104,4.85119,10000000.0
2008-03-11 00:07:00,4.85154,4.85239,4.85084,4.85167,19000000.0
2008-03-11 00:08:00,4.85202,4.85335,4.85192,4.85208,9000000.0
2008-03-11 00:09:00,4.85178,4.85298,4.85178,4.85277,19000000.0
2008-03-11 00:10:00,4.85188,4.85195,4.85175,4.85195,16000000.0
2008-03-11 00:11:00,4.85257,4.85287,4.85161,4.85161,9000000.0
2008-03-11 00:12:00,4.852,4.85264,4.85166,4.85262,11000000.0
2008-03-11 00:13:00,4.8524,4.85269,4.85127,4.85209,8000000.0
2008-03-11 00:14:00,4.85215,4.85291,4.85206,4.8524,9000000.0
2008-03-11 00:15:00,4.85236,4.85271,4.85157,4.8525,15000000.0
2008-03-11 00:16:00,4.85206,4.85338,4.85157,4.85338,18000000.0
2008-03-11 00:17:00,4.85189,4.85283,4.85165,4.85195,21000000.0
2008-03-11 00:18:00,4.85203,4.85308,4.8516,4.85242,16000000.0
2008-03-11 00:19:00,4.85282,4.85352,4.8518,4.8529,12000000.0
2008-03-11 00:20:00,4.8526,4.85289,4.85192,4.85209,13000000.0
2008-03-11 00:21:00,4.85168,4.85334,4.85168,4.85334,13000000.0
2008-03-11 00:22:00,4.85338,4.85339,4.85209,4.85339,13000000.0
2008-03-11 00:23:00,4.85312,4.85376,4.85221,4.85376,11000000.0
2008-03-11 00:24:00,4.85251,4.85319,4.85251,4.853,10000000.0
2008-03-11 00:25:00,4.85351,4.85363,4.85224,4.85224,16000000.0
2008-03-11 00:26:00,4.85307,4.85307,4.85164,4.85164,13000000.0
2008-03-11 00:27:00,4.85232,4.85259,4.85177,4.85226,16000000.0
2008-03-11 00:28:00,4.85152,4.85295,4.8515,4.85191,13000000.0
2008-03-11 00:29:00,4.85281,4.8533,4.85214,4.8533,10000000.0
2008-03-11 00:30:00,4.85209,4.85327,4.85209,4.85246,15000000.0
2008-03-11 00:31:00,4.85275,4.8532,4.85152,4.85293,18000000.0
2008-03-11 00:32:00,4.85224,4.85339,4.85192,4.85279,14000000.0
2008-03-11 00:33:00,4.85327,4.85351,4.85221,4.85253,13000000.0
2008-03-11 00:34:00,4.85196,4.85277,4.85196,4.85211,11000000.0
2008-03-11 00:35:00,4.85212,4.85346,4.85212,4.85284,13000000.0
2008-03-11 00:36:00,4.85327,4.85327,4.8519,4.85267,12000000.0
2008-03-11 00:37:00,4.85154,4.8535,4.85154,4.85276,10000000.0
2008-03-11 00:38:00,4.85295,4.85319,4.85248,4.85254,11000000.0
2008-03-11 00:39:00,4.85236,4.85287,4.85178,4.85182,16000000.0
2008-03-11 00:40:00,4.85163,4.85247,4.85163,4.85247,10000000.0
2008-03-11 00:41:00,4.85254,4.85281,4.85177,4.85281,15000000.0
2008-03-11 00:42:00,4.85145,4.85145,4.85125,4.85137,10000000.0
2008-03-11 00:43:00,4.85182,4.85221,4.85131,4.85218,8000000.0
2008-03-11 00:44:00,4.85208,4.85208,4.85124,4.85128,7000000.0
2008-03-11 00:45:00,4.85187,4.85189,4.85095,4.85125,10000000.0
2008-03-11 00:46:00,4.8522,4.8522,4.85112,4.85112,18000000.0
2008-03-11 00:47:00,4.85137,4.85197,4.85051,4.85051,18000000.0
2008-03-11 00:48:00,4.85062,4.85208,4.85022,4.85142,15000000.0
2008-03-11 00:49:00,4.85157,4.852,4.85055,4.85063,19000000.0
2008-03-11 00:50:00,4.85098,4.85152,4.84998,4.85061,15000000.0
2008-03-11 00:51:00,4.85023,4.85043,4.84928,4.84941,12000000.0
2008-03-11 00:52:00,4.84824,4.8488,4.84728,4.84769,15000000.0
2008-03-11 00:53:00,4.84793,4.84853,4.84746,4.84786,9000000.0
2008-03-11 00:54:00,4.84919,4.84919,4.84731,4.84792,17000000.0
2008-03-11 00:55:00,4.84748,4.84837,4.84694,4.84698,11000000.0
2008-03-11 00:56:00,4.84876,4.84876,4.84779,4.84779,23000000.0
2008-03-11 00:57:00,4.84871,4.84872,4.84702,4.84767,11000000.0
2008-03-11 00:58:00,4.84758,4.84815,4.84708,4.84774,11000000.0
2008-03-11 00:59:00,4.84677,4.84763,4.84554,4.84554,11000000.0
2008-03-11 01:00:00,4.84641,4.84749,4.84528,4.84749,14000000.0
2008-03-11 01:01:00,4.84696,4.84788,4.84677,4.84732,9000000.0
2008-03-11 01:02:00,4.84754,4.84854,4.84754,4.84817,13000000.0
2008-03-11 01:03:00,4.8479,4.84835,4.84653,4.84737,18000000.0
2008-03-11 01:04:00,4.84718,4.84802,4.84663,4.84796,11000000.0
2008-03-11 01:05:00,4.84705,4.84729,4.84612,4.84714,13000000.0
2008-03-11 01:06:00,4.84644,4.84785,4.84633,4.84733,9000000.0
2008-03-11 01:07:00,4.8469,4.84782,4.84684,4.84731,15000000.0
2008-03-11 01:08:00,4.84639,4.84775,4.84639,4.84693,15000000.0
2008-03-11 01:09:00,4.84831,4.84843,4.84698,4.84772,14000000.0
2008-03-11 01:10:00,4.84754,4.84872,4.84751,4.84872,13000000.0
2008-03-11 01:11:00,4.84796,4.84875,4.84716,4.84875,7000000.0
2008-03-11 01:12:00,4.84758,4.84865,4.84752,4.84752,17000000.0
2008-03-11 01:13:00,4.84864,4.84929,4.84759,4.84782,18000000.0
2008-03-11 01:14:00,4.84873,4.84978,4.84856,4.84865,14000000.0
2008-03-11 01:15:00,4.84859,4.84924,4.84824,4.84888,10000000.0
2008-03-11 01:16:00,4.84782,4.8485,4.84778,4.84832,18000000.0
2008-03-11 01:17:00,4.84915,4.84972,4.8487,4.84927,16000000.0
2008-03-11 01:18:00,4.84916,4.84924,4.84893,4.84908,13000000.0
2008-03-11 01:19:00,4.84905,4.84905,4.84885,4.84898,12000000.0
2008-03-11 01:20:00,4.8492,4.84986,4.84868,4.84966,15000000.0
2008-03-11 01:21:00,4.84873,4.84967,4.84828,4.84907,14000000.0
2008-03-11 01:22:00,4.84883,4.84943,4.84785,4.84866,13000000.0
2008-03-11 01:23:00,4.8488,4.84925,4.84752,4.84925,14000000.0
2008-03-11 01:24:00,4.84833,4.84943,4.84819,4.84838,15000000.0
2008-03-11 01:25:00,4.84842,4.84891,4.84806,4.84834,17000000.0
2008-03-11 01:26:00,4.84827,4.84943,4.84765,4.84765,14000000.0
2008-03-11 01:27:00,4.84878,4.84885,4.84865,4.84877,13000000.0
2008-03-11 01:28:00,4.84893,4.84925,4.84788,4.84788,9000000.0
2008-03-11 01:29:00,4.84938,4.84942,4.84834,4.84883,11000000.0
2008-03-11 01:30:00,4.84822,4.84925,4.84782,4.84841,20000000.0
2008-03-11 01:31:00,4.84855,4.84891,4.848,4.84891,9000000.0
2008-03-11 01:32:00,4.84916,4.84916,4.84802,4.8482,7000000.0
2008-03-11 01:33:00,4.84917,4.84919,4.84797,4.84895,13000000.0
2008-03-11 01:34:00,4.84922,4.84936,4.84866,4.84905,10000000.0
2008-03-11 01:35:00,4.8488,4.84987,4.84827,4.84827,17000000.0
2008-03-11 01:36:00,4.84908,4.84952,4.84828,4.84926,16000000.0
2008-03-11 01:37:00,4.84914,4.84935,4.84908,4.84908,13000000.0
2008-03-11 01:38:00,4.84954,4.84967,4.84818,4.84818,15000000.0
2008-03-11 01:39:00,4.84919,4.84992,4.84868,4.84903,13000000.0
2008-03-11 01:40:00,4.84835,4.84953,4.84835,4.84888,14000000.0
2008-03-11 01:41:00,4.84948,4.84971,4.84883,4.84913,12000000.0
2008-03-11 01:42:00,4.84919,4.84952,4.84919,4.84946,14000000.0
2008-03-11 01:43:00,4.84877,4.8506,4.84877,4.84974,18000000.0
2008-03-11 01:44:00,4.85045,4.85082,4.84935,4.8502,12000000.0
2008-03-11 01:45:00,4.85064,4.85229,4.84994,4.85074,19000000.0
2008-03-11 01:46:00,4.85169,4.85229,4.85113,4.85202,15000000.0
2008-03-11 01:47:00,4.8531,4.85433,4.85236,4.85433,10000000.0
2008-03-11 01:48:00,4.85423,4.85462,4.85341,4.85365,14000000.0
2008-03-11 01:49:00,4.85446,4.85446,4.85266,4.85383,16000000.0
2008-03-11 01:50:00,4.85429,4.85459,4.85328,4.85459,18000000.0
2008-03-11 01:51:00,4.85404,4.85429,4.85305,4.85394,16000000.0
2008-03-11 01:52:00,4.85429,4.85456,4.85349,4.8545,10000000.0
2008-03-11 01:53:00,4.85569,4.85569,4.85411,4.85493,15000000.0
2008-03-11 01:54:00,4.8543,4.85455,4.85336,4.85403,14000000.0
2008-03-11 01:55:00,4.85329,4.85458,4.85329,4.85458,14000000.0
2008-03-11 01:56:00,4.85404,4.8544,4.85335,4.85335,8000000.0
2008-03-11 01:57:00,4.8541,4.85543,4.85399,4.85543,10000000.0
2008-03-11 01:58:00,4.85469,4.85577,4.85435,4.85577,21000000.0
2008-03-11 01:59:00,4.85614,4.85639,4.85476,4.85519,16000000.0
2008-03-11 02:00:00,4.85515,4.85639,4.85416,4.85416,11000000.0
2008-03-11 02:01:00,4.85501,4.85566,4.85457,4.85549,11000000.0
2008-03-11 02:02:00,4.85491,4.85509,4.85406,4.85474,13000000.0
2008-03-11 02:03:00,4.85454,4.85563,4.85416,4.8556,8000000.0
2008-03-11 02:04:00,4.8547,4.85525,4.85379,4.85446,18000000.0
2008-03-11 02:05:00,4.85389,4.85445,4.85312,4.85445,14000000.0
2008-03-11 02:06:00,4.85336,4.85409,4.8523,4.85275,18000000.0
2008-03-11 02:07:00,4.85282,4.85397,4.85229,4.8534,12000000.0
2008-03-11 02:08:00,4.85463,4.85466,4.85327,4.85466,12000000.0
2008-03-11 02:09:00,4.85533,4.85533,4.854,4.85521,11000000.0
2008-03-11 02:10:00,4.8539,4.85546,4.85372,4.85546,10000000.0
2008-03-11 02:11:00,4.85475,4.8554,4.85368,4.85397,16000000.0
2008-03-11 02:12:00,4.85596,4.85613,4.85463,4.85578,17000000.0
2008-03-11 02:13:00,4.85447,4.8566,4.85447,4.8566,9000000.0
2008-03-11 02:14:00,4.8567,4.85681,4.85544,4.85592,16000000.0
2008-03-11 02:15:00,4.85544,4.85651,4.85544,4.85594,15000000.0
2008-03-11 02:16:00,4.85661,4.85678,4.8558,4.85602,16000000.0
2008-03-11 02:17:00,4.85543,4.85654,4.85543,4.85632,14000000.0
2008-03-11 02:18:00,4.8566,4.85673,4.85574,4.85604,16000000.0
2008-03-11 02:19:00,4.85565,4.85636,4.85508,4.85514,11000000.0
2008-03-11 02:20:00,4.85531,4.85531,4.85396,4.85477,10000000.0
2008-03-11 02:21:00,4.85415,4.85532,4.85383,4.85453,18000000.0
2008-03-11 02:22:00,4.85548,4.85551,4.85399,4.85522,15000000.0
2008-03-11 02:23:00,4.85428,4.85461,4.85326,4.85392,16000000.0
2008-03-11 02:24:00,4.85339,4.8537,4.8527,4.85348,12000000.0
2008-03-11 02:25:00,4.85379,4.85419,4.85297,4.85357,18000000.0
2008-03-11 02:26:00,4.85355,4.85374,4.85292,4.85317,8000000.0
2008-03-11 02:27:00,4.85391,4.85422,4.85318,4.85415,12000000.0
2008-03-11 02:28:00,4.8541,4.8541,4.85297,4.85401,15000000.0
2008-03-11 02:29:00,4.85261,4.85417,4.85249,4.85363,15000000.0
2008-03-11 02:30:00,4.85357,4.85363,4.85232,4.85269,19000000.0
2008-03-11 02:31:00,4.85369,4.85369,4.85196,4.85265,13000000.0
2008-03-11 02:32:00,4.8527,4.85347,4.85208,4.85262,17000000.0
2008-03-11 02:33:00,4.85269,4.85311,4.85217,4.85231,10000000.0
2008-03-11 02:34:00,4.85264,4.85348,4.85207,4.85348,11000000.0
2008-03-11 02:35:00,4.85224,4.85436,4.85224,4.85436,14000000.0
2008-03-11 02:36:00,4.85424,4.85456,4.8532,4.85431,13000000.0
2008-03-11 02:37:00,4.85297,4.85416,4.85297,4.85416,9000000.0
2008-03-11 02:38:00,4.85329,4.85465,4.85275,4.85451,12000000.0
2008-03-11 02:39:00,4.85302,4.85466,4.85302,4.85336,11000000.0
2008-03-11 02:40:00,4.85465,4.85476,4.85381,4.85462,19000000.0
2008-03-11 02:41:00,4.85479,4.85495,4.85403,4.85457,12000000.0
2008-03-11 02:42:00,4.85544,4.85544,4.85394,4.85431,11000000.0
2008-03-11 02:43:00,4.8541,4.85453,4.8535,4.8535,12000000.0
2008-03-11 02:44:00,4.85443,4.85492,4.85385,4.85416,9000000.0
2008-03-11 02:45:00,4.85439,4.85488,4.85348,4.85349,13000000.0
2008-03-11 02:46:00,4.85496,4.85496,4.85399,4.85451,11000000.0
2008-03-11 02:47:00,4.85389,4.85532,4.85389,4.85495,10000000.0
2008-03-11 02:48:00,4.8546,4.85553,4.85362,4.85362,11000000.0
2008-03-11 02:49:00,4.85477,4.85495,4.85446,4.85464,10000000.0
2008-03-11 02:50:00,4.85433,4.85477,4.85359,4.85388,17000000.0
2008-03-11 02:51:00,4.8543,4.85456,4.85361,4.8541,15000000.0
2008-03-11 02:52:00,4.85455,4.85515,4.85349,4.85418,13000000.0
2008-03-11 02:53:00,4.8539,4.85392,4.85349,4.85366,12000000.0
2008-03-11 02:54:00,4.85428,4.85543,4.85365,4.85492,13000000.0
2008-03-11 02:55:00,4.85515,4.85539,4.85409,4.85539,13000000.0
2008-03-11 02:56:00,4.85455,4.85495,4.85401,4.85471,13000000.0
2008-03-11 02:57:00,4.8556,4.8556,4.85376,4.85405,10000000.0
2008-03-11 02:58:00,4.85453,4.85453,4.85363,4.85365,15000000.0
2008-03-11 02:59:00,4.85499,4.85501,4.85383,4.85452,12000000.0
2008-03-11 03:00:00,4.85406,4.85458,4.85317,4.85317,17000000.0
2008-03-11 03:01:00,4.854,4.8546,4.85326,4.85326,9000000.0
2008-03-11 03:02:00,4.85375,4.854,4.85203,4.85284,15000000.0
2008-03-11 03:03:00,4.85325,4.85325,4.85147,4.85241,14000000.0
2008-03-11 03:04:00,4.85107,4.85232,4.85107,4.8516,11000000.0
2008-03-11 03:05:00,4.85162,4.85236,4.85122,4.85168,12000000.0
2008-03-11 03:06:00,4.85178,4.85225,4.85001,4.85061,12000000.0
2008-03-11 03:07:00,4.85013,4.85175,4.84986,4.85093,18000000.0
2008-03-11 03:08:00,4.85078,4.85205,4.85078,4.85148,9000000.0
2008-03-11 03:09:00,4.85219,4.85224,4.85126,4.85139,9000000.0
2008-03-11 03:10:00,4.85194,4.85208,4.85127,4.85208,11000000.0
2008-03-11 03:11:00,4.85144,4.85239,4.85088,4.85227,16000000.0
2008-03-11 03:12:00,4.85209,4.85258,4.85136,4.85258,8000000.0
2008-03-11 03:13:00,4.85202,4.85247,4.85103,4.85233,12000000.0
2008-03-11 03:14:00,4.85079,4.85236,4.85079,4.85174,16000000.0
2008-03-11 03:15:00,4.8511,4.85236,4.85088,4.85236,10000000.0
2008-03-11 03:16:00,4.8521,4.85257,4.85142,4.85171,16000000.0
2008-03-11 03:17:00,4.85229,4.85229,4.85086,4.85086,16000000.0
2008-03-11 03:18:00,4.85172,4.85191,4.8513,4.85139,9000000.0
2008-03-11 03:19:00,4.85115,4.85184,4.85018,4.85018,10000000.0
2008-03-11 03:20:00,4.85105,4.85164,4.85036,4.85104,20000000.0
2008-03-11 03:21:00,4.85108,4.85126,4.85028,4.85076,18000000.0
2008-03-11 03:22:00,4.85106,4.85132,4.85,4.85,15000000.0
2008-03-11 03:23:00,4.85121,4.85121,4.84987,4.85048,15000000.0
2008-03-11 03:24:00,4.85137,4.85137,4.85008,4.85056,12000000.0
2008-03-11 03:25:00,4.85004,4.85152,4.85004,4.85083,15000000.0
2008-03-11 03:26:00,4.85043,4.85043,4.84937,4.84958,19000000.0
2008-03-11 03:27:00,4.85081,4.85115,4.85036,4.85093,8000000.0
2008-03-11 03:28:00,4.85041,4.85197,4.85041,4.8509,13000000.0
2008-03-11 03:29:00,4.8507,4.85162,4.85053,4.85116,9000000.0
2008-03-11 03:30:00,4.85151,4.85175,4.85078,4.85134,17000000.0
2008-03-11 03:31:00,4.85208,4.85208,4.85108,4.85186,7000000.0
2008-03-11 03:32:00,4.85109,4.85177,4.85046,4.85139,15000000.0
2008-03-11 03:33:00,4.8508,4.85176,4.85046,4.85046,14000000.0
2008-03-11 03:34:00,4.85166,4.85166,4.85033,4.85082,13000000.0
2008-03-11 03:35:00,4.85034,4.8517,4.85034,4.8506,9000000.0
2008-03-11 03:36:00,4.85122,4.85173,4.85045,4.85173,13000000.0
2008-03-11 03:37:00,4.85043,4.85182,4.85043,4.85109,13000000.0
2008-03-11 03:38:00,4.85087,4.85149,4.84997,4.85119,14000000.0
2008-03-11 03:39:00,4.8508,4.8513,4.84995,4.84995,11000000.0
2008-03-11 03:40:00,4.8508,4.85151,4.84993,4.85022,12000000.0
2008-03-11 03:41:00,4.85077,4.85138,4.85013,4.85038,19000000.0
2008-03-11 03:42:00,4.85103,4.85131,4.85062,4.85084,10000000.0
2008-03-11 03:43:00,4.85008,4.85117,4.85008,4.85056,12000000.0
2008-03-11 03:44:00,4.84965,4.85089,4.84965,4.85039,12000000.0
2008-03-11 03:45:00,4.85093,4.85158,4.84969,4.84969,14000000.0
2008-03-11 03:46:00,4.85098,4.85134,4.85026,4.85065,13000000.0
2008-03-11 03:47:00,4.85043,4.85123,4.8504,4.85123,9000000.0
2008-03-11 03:48:00,4.85129,4.85152,4.85046,4.85046,8000000.0
2008-03-11 03:49:00,4.85172,4.85172,4.85006,4.85006,19000000.0
2008-03-11 03:50:00,4.85111,4.85156,4.85043,4.85113,12000000.0
2008-03-11 03:51:00,4.85159,4.85213,4.8507,4.85151,15000000.0
2008-03-11 03:52:00,4.85119,4.85175,4.85076,4.85101,11000000.0
2008-03-11 03:53:00,4.85216,4.85216,4.85066,4.85066,12000000.0
2008-03-11 03:54:00,4.85222,4.85248,4.85105,4.85198,12000000.0
2008-03-11 03:55:00,4.85215,4.85226,4.85078,4.85112,12000000.0
2008-03-11 03:56:00,4.85149,4.85263,4.85111,4.85263,14000000.0
2008-03-11 03:57:00,4.8521,4.85313,4.8518,4.85313,15000000.0
2008-03-11 03:58:00,4.85242,4.85328,4.85211,4.85263,12000000.0
2008-03-11 03:59:00,4.85326,4.85326,4.85161,4.85204,17000000.0
2008-03-11 04:00:00,4.85186,4.85249,4.85128,4.85156,14000000.0
2008-03-11 04:01:00,4.85218,4.85218,4.85055,4.85121,13000000.0
2008-03-11 04:02:00,4.85147,4.85177,4.85072,4.85122,16000000.0
2008-03-11 04:03:00,4.85182,4.85184,4.85079,4.85147,14000000.0
2008-03-11 04:04:00,4.85172,4.85208,4.85084,4.85084,19000000.0
2008-03-11 04:05:00,4.85198,4.85198,4.85099,4.85148,12000000.0
2008-03-11 04:06:00,4.85121,4.85193,4.8502,4.85171,18000000.0
2008-03-11 04:07:00,4.85083,4.85134,4.85005,4.85032,16000000.0
2008-03-11 04:08:00,4.85113,4.85113,4.85008,4.85011,8000000.0
2008-03-11 04:09:00,4.84972,4.85093,4.84972,4.85006,13000000.0
2008-03-11 04:10:00,4.8507,4.85134,4.8501,4.85092,14000000.0
2008-03-11 04:11:00,4.85106,4.85106,4.84932,4.84932,18000000.0
2008-03-11 04:12:00,4.85029,4.85049,4.84958,4.85001,10000000.0
2008-03-11 04:13:00,4.85016,4.85045,4.84925,4.84983,14000000.0
2008-03-11 04:14:00,4.85012,4.85012,4.84918,4.84987,20000000.0
2008-03-11 04:15:00,4.84907,4.85037,4.84907,4.84982,14000000.0
2008-03-11 04:16:00,4.8497,4.85052,4.84925,4.85051,15000000.0
2008-03-11 04:17:00,4.85002,4.85058,4.84931,4.84931,22000000.0
2008-03-11 04:18:00,4.85085,4.85085,4.84957,4.85047,17000000.0
2008-03-11 04:19:00,4.8506,4.8506,4.8492,4.84965,12000000.0
2008-03-11 04:20:00,4.85037,4.85037,4.84893,4.84933,17000000.0
2008-03-11 04:21:00,4.8498,4.8503,4.84918,4.85012,13000000.0
2008-03-11 04:22:00,4.84883,4.84987,4.84883,4.84984,14000000.0
2008-03-11 04:23:00,4.84911,4.85047,4.84911,4.85014,9000000.0
2008-03-11 04:24:00,4.84988,4.85003,4.84914,4.84926,9000000.0
2008-03-11 04:25:00,4.84931,4.84962,4.84705,4.84705,13000000.0
2008-03-11 04:26:00,4.84782,4.84831,4.84677,4.84822,12000000.0
2008-03-11 04:27:00,4.84767,4.84852,4.84719,4.84852,16000000.0
2008-03-11 04:28:00,4.84808,4.84835,4.84703,4.84721,11000000.0
2008-03-11 04:29:00,4.84762,4.84841,4.84685,4.84726,20000000.0
2008-03-11 04:30:00,4.84777,4.84805,4.84687,4.84687,16000000.0
2008-03-11 04:31:00,4.84845,4.84889,4.84708,4.84825,12000000.0
2008-03-11 04:32:00,4.84924,4.84925,4.84844,4.84844,11000000.0
2008-03-11 04:33:00,4.84862,4.84908,4.84783,4.84908,14000000.0
2008-03-11 04:34:00,4.84892,4.84892,4.84752,4.84752,11000000.0
2008-03-11 04:35:00,4.84784,4.84865,4.84688,4.84766,14000000.0
2008-03-11 04:36:00,4.84732,4.8482,4.84728,4.84774,11000000.0
2008-03-11 04:37:00,4.84789,4.84867,4.84744,4.84769,15000000.0
2008-03-11 04:38:00,4.84822,4.84889,4.84755,4.84776,7000000.0
2008-03-11 04:39:00,4.84834,4.84869,4.84727,4.84744,19000000.0
2008-03-11 04:40:00,4.84728,4.84807,4.84681,4.84754,14000000.0
2008-03-11 04:41:00,4.84836,4.84839,4.84703,4.84753,12000000.0
2008-03-11 04:42:00,4.84771,4.84818,4.84703,4.84818,11000000.0
2008-03-11 04:43:00,4.84689,4.84769,4.84671,4.84692,15000000.0
2008-03-11 04:44:00,4.84835,4.84835,4.84687,4.84687,13000000.0
2008-03-11 04:45:00,4.84836,4.84857,4.84702,4.84836,19000000.0
2008-03-11 04:46:00,4.84866,4.84866,4.84704,4.84731,14000000.0
2008-03-11 04:47:00,4.84775,4.84804,4.84714,4.84765,7000000.0
2008-03-11 04:48:00,4.84734,4.84795,4.84675,4.84723,14000000.0
2008-03-11 04:49:00,4.84652,4.84787,4.84652,4.84654,12000000.0
2008-03-11 04:50:00,4.84659,4.84848,4.84659,4.84848,9000000.0
2008-03-11 04:51:00,4.84876,4.8488,4.84777,4.84822,16000000.0
2008-03-11 04:52:00,4.84758,4.84892,4.8472,4.84892,14000000.0
2008-03-11 04:53:00,4.84863,4.84889,4.84779,4.84841,12000000.0
2008-03-11 04:54:00,4.8489,4.8489,4.84746,4.84746,9000000.0
2008-03-11 04:55:00,4.84845,4.84891,4.84771,4.84839,19000000.0
2008-03-11 04:56:00,4.84745,4.84875,4.84745,4.84823,17000000.0
2008-03-11 04:57:00,4.8478,4.84905,4.84772,4.8485,15000000.0
2008-03-11 04:58:00,4.8491,4.8491,4.84838,4.84898,7000000.0
2008-03-11 04:59:00,4.84917,4.84951,4.84835,4.84835,10000000.0
2008-03-11 05:00:00,4.84932,4.84952,4.84824,4.8484,19000000.0
2008-03-11 05:01:00,4.84921,4.84951,4.84851,4.84946,8000000.0
2008-03-11 05:02:00,4.85022,4.85022,4.84857,4.84915,8000000.0
2008-03-11 05:03:00,4.84997,4.85058,4.84904,4.85058,13000000.0
2008-03-11 05:04:00,4.85029,4.85131,4.84963,4.85,16000000.0
2008-03-11 05:05:00,4.85027,4.85163,4.84963,4.85054,17000000.0
2008-03-11 05:06:00,4.84979,4.85089,4.84941,4.85078,15000000.0
2008-03-11 05:07:00,4.8494,4.85034,4.8494,4.85002,9000000.0
2008-03-11 05:08:00,4.85018,4.85053,4.84971,4.85052,14000000.0
2008-03-11 05:09:00,4.84962,4.8509,4.84962,4.85088,15000000.0
2008-03-11 05:10:00,4.85044,4.85096,4.8497,4.84987,13000000.0
2008-03-11 05:11:00,4.85027,4.85103,4.8496,4.85103,13000000.0
2008-03-11 05:12:00,4.85119,4.85119,4.85004,4.85093,15000000.0
2008-03-11 05:13:00,4.85101,4.8513,4.85016,4.85089,14000000.0
2008-03-11 05:14:00,4.85031,4.85144,4.84994,4.84994,13000000.0
2008-03-11 05:15:00,4.85026,4.85104,4.85011,4.85071,15000000.0
2008-03-11 05:16:00,4.85106,4.8511,4.85021,4.8504,12000000.0
2008-03-11 05:17:00,4.85081,4.85081,4.84981,4.85063,13000000.0
2008-03-11 05:18:00,4.85056,4.85113,4.85024,4.85113,14000000.0
2008-03-11 05:19:00,4.85083,4.85112,4.84955,4.84955,9000000.0
2008-03-11 05:20:00,4.8507,4.85085,4.84961,4.85013,12000000.0
2008-03-11 05:21:00,4.85024,4.85062,4.84977,4.85062,9000000.0
2008-03-11 05:22:00,4.84912,4.85048,4.84868,4.8493,13000000.0
2008-03-11 05:23:00,4.84834,4.84979,4.84834,4.8494,9000000.0
2008-03-11 05:24:00,4.84907,4.84997,4.84838,4.84997,13000000.0
2008-03-11 05:25:00,4.84822,4.84942,4.84821,4.84873,10000000.0
2008-03-11 05:26:00,4.8481,4.84904,4.84806,4.84872,11000000.0
2008-03-11 05:27:00,4.84872,4.84913,4.84691,4.84691,20000000.0
2008-03-11 05:28:00,4.84864,4.84865,4.8473,4.8473,11000000.0
2008-03-11 05:29:00,4.84842,4.84894,4.84802,4.84802,8000000.0
2008-03-11 05:30:00,4.84824,4.84892,4.84785,4.8485,13000000.0
2008-03-11 05:31:00,4.8483,4.84889,4.84773,4.84825,12000000.0
2008-03-11 05:32:00,4.84826,4.84928,4.84724,4.84806,14000000.0
2008-03-11 05:33:00,4.84799,4.8484,4.84704,4.84739,10000000.0
2008-03-11 05:34:00,4.84791,4.8487,4.84757,4.8487,14000000.0
2008-03-11 05:35:00,4.84753,4.84865,4.84753,4.84829,16000000.0
2008-03-11 05:36:00,4.84809,4.84882,4.84786,4.8487,11000000.0
2008-03-11 05:37:00,4.84807,4.84945,4.84761,4.84945,14000000.0
2008-03-11 05:38:00,4.84997,4.84997,4.84853,4.849,12000000.0
2008-03-11 05:39:00,4.84884,4.84973,4.84834,4.84973,16000000.0
2008-03-11 05:40:00,4.84872,4.84903,4.84748,4.84861,15000000.0
2008-03-11 05:41:00,4.84871,4.84892,4.84814,4.84825,11000000.0
2008-03-11 05:42:00,4.84879,4.84896,4.84784,4.84853,20000000.0
2008-03-11 05:43:00,4.84745,4.84923,4.8474,4.84923,13000000.0
2008-03-11 05:44:00,4.84851,4.84872,4.84782,4.84793,10000000.0
2008-03-11 05:45:00,4.847,4.84899,4.847,4.84899,9000000.0
2008-03-11 05:46:00,4.84901,4.84942,4.84777,4.84814,24000000.0
2008-03-11 05:47:00,4.84869,4.84883,4.84759,4.84761,16000000.0
2008-03-11 05:48:00,4.84887,4.84925,4.84838,4.8487,8000000.0
2008-03-11 05:49:00,4.84858,4.84889,4.84751,4.84826,7000000.0
2008-03-11 05:50:00,4.84863,4.84863,4.84704,4.84704,11000000.0
2008-03-11 05:51:00,4.84794,4.84834,4.84732,4.84804,18000000.0
2008-03-11 05:52:00,4.84844,4.84852,4.84753,4.84782,9000000.0
2008-03-11 05:53:00,4.84719,4.84787,4.84663,4.84746,15000000.0
2008-03-11 05:54:00,4.84693,4.84764,4.84624,4.84664,14000000.0
2008-03-11 05:55:00,4.8474,4.84782,4.8466,4.84734,15000000.0
2008-03-11 05:56:00,4.84708,4.84756,4.84661,4.84729,23000000.0
2008-03-11 05:57:00,4.8465,4.84778,4.84634,4.84778,17000000.0
2008-03-11 05:58:00,4.8473,4.8475,4.84647,4.84727,11000000.0
2008-03-11 05:59:00,4.84647,4.84774,4.84647,4.84774,13000000.0
2008-03-11 06:00:00,4.84767,4.84785,4.84656,4.84656,18000000.0
2008-03-11 06:01:00,4.84739,4.84739,4.84652,4.84684,9000000.0
2008-03-11 06:02:00,4.84774,4.84774,4.84597,4.84685,16000000.0
2008-03-11 06:03:00,4.84832,4.84843,4.84723,4.8476,12000000.0
2008-03-11 06:04:00,4.84778,4.84826,4.84698,4.84788,17000000.0
2008-03-11 06:05:00,4.84733,4.84828,4.84733,4.84797,11000000.0
2008-03-11 06:06:00,4.84685,4.84863,4.84685,4.8479,14000000.0
2008-03-11 06:07:00,4.84817,4.84875,4.84733,4.84778,13000000.0
2008-03-11 06:08:00,4.8481,4.84887,4.84695,4.84805,13000000.0
2008-03-11 06:09:00,4.84755,4.84775,4.84755,4.84775,11000000.0
2008-03-11 06:10:00,4.84712,4.84853,4.84712,4.84847,8000000.0
2008-03-11 06:11:00,4.8484,4.84889,4.84744,4.84783,17000000.0
2008-03-11 06:12:00,4.84787,4.84854,4.84738,4.8482,13000000.0
2008-03-11 06:13:00,4.84747,4.84806,4.84653,4.84718,13000000.0
2008-03-11 06:14:00,4.84709,4.84831,4.84696,4.84784,11000000.0
2008-03-11 06:15:00,4.84899,4.84907,4.8472,4.8472,16000000.0
2008-03-11 06:16:00,4.84789,4.84906,4.84763,4.8484,13000000.0
2008-03-11 06:17:00,4.84833,4.84884,4.84775,4.84884,18000000.0
2008-03-11 06:18:00,4.84857,4.84857,4.84719,4.84826,11000000.0
2008-03-11 06:19:00,4.84811,4.84811,4.84694,4.84715,7000000.0
2008-03-11 06:20:00,4.84663,4.8479,4.84663,4.8477,17000000.0
2008-03-11 06:21:00,4.84681,4.84767,4.84664,4.84664,13000000.0
2008-03-11 06:22:00,4.84749,4.84791,4.8464,4.84665,19000000.0
2008-03-11 06:23:00,4.84707,4.84776,4.84653,4.84776,19000000.0
2008-03-11 06:24:00,4.84722,4.84742,4.8464,4.8464,20000000.0
2008-03-11 06:25:00,4.84785,4.84828,4.84679,4.84767,8000000.0
2008-03-11 06:26:00,4.84807,4.84807,4.84671,4.84715,19000000.0
2008-03-11 06:27:00,4.84738,4.84782,4.84651,4.84651,12000000.0
2008-03-11 06:28:00,4.84733,4.84797,4.84655,4.84655,10000000.0
2008-03-11 06:29:00,4.84708,4.84808,4.84708,4.84732,10000000.0
2008-03-11 06:30:00,4.84809,4.84809,4.84655,4.8473,12000000.0
2008-03-11 06:31:00,4.84725,4.84788,4.84663,4.84663,15000000.0
2008-03-11 06:32:00,4.84733,4.8481,4.84693,4.8481,11000000.0
2008-03-11 06:33:00,4.84727,4.84793,4.8463,4.84759,13000000.0
2008-03-11 06:34:00,4.84668,4.84787,4.84659,4.8466,7000000.0
2008-03-11 06:35:00,4.84792,4.84792,4.84689,4.84708,11000000.0
2008-03-11 06:36:00,4.84762,4.84762,4.84667,4.84667,7000000.0
2008-03-11 06:37:00,4.84715,4.84828,4.84675,4.84828,9000000.0
2008-03-11 06:38:00,4.84735,4.84763,4.84726,4.84745,11000000.0
2008-03-11 06:39:00,4.8471,4.8471,4.84638,4.84638,14000000.0
2008-03-11 06:40:00,4.84652,4.84652,4.84621,4.84645,12000000.0
2008-03-11 06:41:00,4.84762,4.84798,4.8471,4.84771,17000000.0
2008-03-11 06:42:00,4.84692,4.84734,4.84677,4.84723,13000000.0
2008-03-11 06:43:00,4.84728,4.84735,4.84715,4.84735,11000000.0
2008-03-11 06:44:00,4.84726,4.84737,4.84656,4.84711,15000000.0
2008-03-11 06:45:00,4.84743,4.84791,4.84713,4.84719,10000000.0
2008-03-11 06:46:00,4.84704,4.84787,4.84704,4.84731,14000000.0
2008-03-11 06:47:00,4.84667,4.84692,4.84666,4.8467,10000000.0
2008-03-11 06:48:00,4.84647,4.84777,4.84647,4.84738,13000000.0
2008-03-11 06:49:00,4.8479,4.84812,4.8464,4.8464,15000000.0
2008-03-11 06:50:00,4.84688,4.84761,4.8463,4.84736,16000000.0
2008-03-11 06:51:00,4.8464,4.8475,4.84631,4.8475,14000000.0
2008-03-11 06:52:00,4.8474,4.84759,4.84651,4.84759,10000000.0
2008-03-11 06:53:00,4.84695,4.84764,4.8463,4.8467,12000000.0
2008-03-11 06:54:00,4.84691,4.84786,4.84633,4.84703,14000000.0
2008-03-11 06:55:00,4.84745,4.84745,4.84615,4.84643,18000000.0
2008-03-11 06:56:00,4.84758,4.84758,4.84586,4.84586,19000000.0
2008-03-11 06:57:00,4.84684,4.84718,4.84587,4.84587,8000000.0
2008-03-11 06:58:00,4.84699,4.84723,4.84629,4.84691,10000000.0
2008-03-11 06:59:00,4.84694,4.84743,4.8459,4.84631,17000000.0
2008-03-11 07:00:00,4.84654,4.84725,4.84634,4.84705,11000000.0
2008-03-11 07:01:00,4.84689,4.84722,4.84638,4.84641,11000000.0
2008-03-11 07:02:00,4.84642,4.84755,4.84554,4.84645,13000000.0
2008-03-11 07:03:00,4.84618,4.8468,4.84585,4.84585,12000000.0
2008-03-11 07:04:00,4.84654,4.84734,4.84635,4.84714,18000000.0
2008-03-11 07:05:00,4.84652,4.84772,4.84652,4.84699,12000000.0
2008-03-11 07:06:00,4.84625,4.84788,4.84625,4.84721,15000000.0
2008-03-11 07:07:00,4.84681,4.84753,4.84649,4.84719,11000000.0
2008-03-11 07:08:00,4.84765,4.84816,4.84692,4.8481,9000000.0
2008-03-11 07:09:00,4.84784,4.84827,4.84708,4.84755,15000000.0
2008-03-11 07:10:00,4.84756,4.84824,4.84679,4.84711,19000000.0
2008-03-11 07:11:00,4.84764,4.84812,4.84702,4.84702,9000000.0
2008-03-11 07:12:00,4.84763,4.84854,4.84703,4.84803,12000000.0
2008-03-11 07:13:00,4.84825,4.84869,4.84744,4.84781,19000000.0
2008-03-11 07:14:00,4.84877,4.84877,4.84812,4.84822,8000000.0
2008-03-11 07:15:00,4.84873,4.84918,4.84795,4.84874,16000000.0
2008-03-11 07:16:00,4.84871,4.84882,4.84751,4.84825,18000000.0
2008-03-11 07:17:00,4.84778,4.84939,4.84775,4.84883,22000000.0
2008-03-11 07:18:00,4.84899,4.85207,4.84873,4.84902,16000000.0
2008-03-11 07:19:00,4.84839,4.8492,4.84757,4.84757,17000000.0
2008-03-11 07:20:00,4.84848,4.84901,4.84771,4.84771,14000000.0
2008-03-11 07:21:00,4.8482,4.84927,4.84797,4.84797,16000000.0
2008-03-11 07:22:00,4.84847,4.84944,4.84827,4.84909,14000000.0
2008-03-11 07:23:00,4.84972,4.84972,4.84789,4.84806,17000000.0
2008-03-11 07:24:00,4.84813,4.84885,4.84799,4.84871,9000000.0
2008-03-11 07:25:00,4.84884,4.84884,4.84731,4.84824,13000000.0
2008-03-11 07:26:00,4.84858,4.84858,4.84708,4.8477,13000000.0
2008-03-11 07:27:00,4.84745,4.84831,4.84717,4.84825,7000000.0
2008-03-11 07:28:00,4.84737,4.84854,4.84732,4.84805,18000000.0
2008-03-11 07:29:00,4.84817,4.84821,4.84707,4.84707,8000000.0
2008-03-11 07:30:00,4.84803,4.84905,4.84723,4.84905,16000000.0
2008-03-11 07:31:00,4.84816,4.84928,4.84763,4.84763,15000000.0
2008-03-11 07:32:00,4.8486,4.8492,4.84787,4.84819,13000000.0
2008-03-11 07:33:00,4.84875,4.8489,4.84778,4.84788,8000000.0
2008-03-11 07:34:00,4.84799,4.84909,4.84745,4.84859,11000000.0
2008-03-11 07:35:00,4.84799,4.84868,4.84742,4.84793,16000000.0
2008-03-11 07:36:00,4.84922,4.84952,4.84798,4.84895,11000000.0
2008-03-11 07:37:00,4.8484,4.84903,4.84685,4.84685,17000000.0
2008-03-11 07:38:00,4.8483,4.8483,4.84675,4.84711,9000000.0
2008-03-11 07:39:00,4.84738,4.84811,4.84687,4.84767,12000000.0
2008-03-11 07:40:00,4.84713,4.84773,4.84671,4.84671,14000000.0
2008-03-11 07:41:00,4.84791,4.84791,4.84673,4.847,14000000.0
2008-03-11 07:42:00,4.8476,4.84776,4.84688,4.84728,8000000.0
2008-03-11 07:43:00,4.84796,4.84828,4.84695,4.84782,15000000.0
2008-03-11 07:44:00,4.84865,4.84914,4.84802,4.84808,13000000.0
2008-03-11 07:45:00,4.84872,4.84929,4.84769,4.84769,19000000.0
2008-03-11 07:46:00,4.84855,4.84911,4.8481,4.84813,11000000.0
2008-03-11 07:47:00,4.84796,4.84867,4.84689,4.8478,16000000.0
2008-03-11 07:48:00,4.84705,4.84763,4.84679,4.84762,9000000.0
2008-03-11 07:49:00,4.84709,4.84737,4.8465,4.84726,11000000.0
2008-03-11 07:50:00,4.84698,4.84713,4.84645,4.84695,11000000.0
2008-03-11 07:51:00,4.84751,4.84833,4.84724,4.84769,13000000.0
2008-03-11 07:52:00,4.84843,4.84843,4.84681,4.84685,14000000.0
2008-03-11 07:53:00,4.84738,4.84788,4.84672,4.84772,10000000.0
2008-03-11 07:54:00,4.84689,4.84768,4.84647,4.84728,17000000.0
2008-03-11 07:55:00,4.8463,4.84774,4.8463,4.84735,10000000.0
2008-03-11 07:56:00,4.84735,4.84867,4.84701,4.84867,11000000.0
2008-03-11 07:57:00,4.84814,4.84883,4.8479,4.84806,11000000.0
2008-03-11 07:58:00,4.84817,4.84893,4.84769,4.84821,24000000.0
2008-03-11 07:59:00,4.84822,4.84886,4.84788,4.8481,11000000.0
2008-03-11 08:00:00,4.84759,4.84893,4.84704,4.84798,14000000.0
2008-03-11 08:01:00,4.84766,4.8491,4.84724,4.8491,15000000.0
2008-03-11 08:02:00,4.84877,4.84997,4.84865,4.84979,16000000.0
2008-03-11 08:03:00,4.85001,4.85042,4.84955,4.84955,10000000.0
2008-03-11 08:04:00,4.84961,4.85047,4.84883,4.84981,13000000.0
2008-03-11 08:05:00,4.85066,4.85066,4.84917,4.85047,18000000.0
2008-03-11 08:06:00,4.8511,4.8511,4.84977,4.85081,14000000.0
2008-03-11 08:07:00,4.85017,4.85062,4.84962,4.85042,11000000.0
2008-03-11 08:08:00,4.85113,4.85198,4.85061,4.85198,19000000.0
2008-03-11 08:09:00,4.85216,4.85251,4.85117,4.85251,9000000.0
2008-03-11 08:10:00,4.85143,4.85208,4.851,4.8516,8000000.0
2008-03-11 08:11:00,4.85195,4.85231,4.8511,4.85214,16000000.0
2008-03-11 08:12:00,4.85198,4.85282,4.8511,4.85245,16000000.0
2008-03-11 08:13:00,4.85094,4.85237,4.85089,4.85102,15000000.0
2008-03-11 08:14:00,4.85152,4.85231,4.85089,4.852,15000000.0
2008-03-11 08:15:00,4.8521,4.85246,4.85125,4.85241,14000000.0
2008-03-11 08:16:00,4.85193,4.85241,4.85104,4.85235,14000000.0
2008-03-11 08:17:00,4.85213,4.85231,4.85073,4.85073,15000000.0
2008-03-11 08:18:00,4.85176,4.85176,4.85087,4.85117,11000000.0
2008-03-11 08:19:00,4.85022,4.85167,4.8501,4.85167,16000000.0
2008-03-11 08:20:00,4.85148,4.85251,4.8506,4.85165,17000000.0
2008-03-11 08:21:00,4.8513,4.85166,4.85047,4.85141,15000000.0
2008-03-11 08:22:00,4.85023,4.8517,4.85023,4.85044,8000000.0
2008-03-11 08:23:00,4.85143,4.85245,4.85073,4.85145,15000000.0
2008-03-11 08:24:00,4.85154,4.85229,4.8502,4.85229,8000000.0
2008-03-11 08:25:00,4.85272,4.85512,4.85181,4.85428,17000000.0
2008-03-11 08:26:00,4.85462,4.85462,4.85268,4.85389,14000000.0
2008-03-11 08:27:00,4.85284,4.85378,4.85221,4.85366,9000000.0
2008-03-11 08:28:00,4.8522,4.85408,4.8522,4.85272,11000000.0
2008-03-11 08:29:00,4.85344,4.85418,4.85301,4.85301,15000000.0
2008-03-11 08:30:00,4.85324,4.85361,4.85222,4.85222,10000000.0
2008-03-11 08:31:00,4.85322,4.85394,4.85256,4.85328,17000000.0
2008-03-11 08:32:00,4.85293,4.85359,4.85219,4.85266,20000000.0
2008-03-11 08:33:00,4.85141,4.85261,4.85126,4.85193,7000000.0
2008-03-11 08:34:00,4.8519,4.85238,4.85143,4.85234,8000000.0
2008-03-11 08:35:00,4.85198,4.85263,4.85052,4.8514,19000000.0
2008-03-11 08:36:00,4.85179,4.85301,4.85179,4.85197,14000000.0
2008-03-11 08:37:00,4.8531,4.8531,4.85217,4.85255,12000000.0
2008-03-11 08:38:00,4.85198,4.85411,4.85198,4.85411,13000000.0
2008-03-11 08:39:00,4.85384,4.85464,4.8532,4.85413,14000000.0
2008-03-11 08:40:00,4.85247,4.85381,4.85217,4.85249,12000000.0
2008-03-11 08:41:00,4.85151,4.85281,4.85142,4.85188,11000000.0
2008-03-11 08:42:00,4.85235,4.85309,4.85149,4.8525,18000000.0
2008-03-11 08:43:00,4.85242,4.85294,4.85172,4.85239,8000000.0
2008-03-11 08:44:00,4.85232,4.85326,4.8516,4.85218,12000000.0
2008-03-11 08:45:00,4.85278,4.85347,4.85193,4.85238,20000000.0
2008-03-11 08:46:00,4.85234,4.85303,4.85216,4.853,10000000.0
2008-03-11 08:47:00,4.85282,4.85294,4.85162,4.85225,13000000.0
2008-03-11 08:48:00,4.85272,4.8534,4.85184,4.85226,16000000.0
2008-03-11 08:49:00,4.85314,4.85408,4.852,4.852,9000000.0
2008-03-11 08:50:00,4.85282,4.85343,4.85228,4.85313,17000000.0
2008-03-11 08:51:00,4.85254,4.85347,4.85235,4.85283,8000000.0
2008-03-11 08:52:00,4.85277,4.85353,4.85233,4.85322,20000000.0
2008-03-11 08:53:00,4.8526,4.85356,4.85176,4.85356,16000000.0
2008-03-11 08:54:00,4.85252,4.85316,4.85156,4.85289,15000000.0
2008-03-11 08:55:00,4.85214,4.85307,4.85214,4.85267,12000000.0
2008-03-11 08:56:00,4.85263,4.8533,4.85185,4.8526,14000000.0
2008-03-11 08:57:00,4.85332,4.85332,4.85154,4.85174,14000000.0
2008-03-11 08:58:00,4.85275,4.85338,4.85201,4.85299,15000000.0
2008-03-11 08:59:00,4.85281,4.85441,4.85269,4.85368,15000000.0
2008-03-11 09:00:00,4.85298,4.8535,4.8518,4.85278,14000000.0
2008-03-11 09:01:00,4.85088,4.8514,4.84999,4.85105,14000000.0
2008-03-11 09:02:00,4.84992,4.8504,4.84917,4.84988,17000000.0
2008-03-11 09:03:00,4.85,4.85065,4.84935,4.84935,16000000.0
2008-03-11 09:04:00,4.84973,4.85076,4.84965,4.85024,10000000.0
2008-03-11 09:05:00,4.85044,4.85075,4.84953,4.85054,14000000.0
2008-03-11 09:06:00,4.85065,4.85065,4.84869,4.8501,14000000.0
2008-03-11 09:07:00,4.84957,4.85014,4.84853,4.84853,9000000.0
2008-03-11 09:08:00,4.84978,4.85074,4.84848,4.84943,17000000.0
2008-03-11 09:09:00,4.85017,4.85066,4.84971,4.84973,9000000.0
2008-03-11 09:10:00,4.85059,4.85062,4.84927,4.85058,12000000.0
2008-03-11 09:11:00,4.85015,4.8504,4.8487,4.84944,15000000.0
2008-03-11 09:12:00,4.85024,4.85024,4.84852,4.84968,14000000.0
2008-03-11 09:13:00,4.84895,4.85016,4.84885,4.85006,12000000.0
2008-03-11 09:14:00,4.84971,4.85025,4.8486,4.84965,13000000.0
2008-03-11 09:15:00,4.84895,4.84991,4.8482,4.84986,13000000.0
2008-03-11 09:16:00,4.84878,4.85061,4.84837,4.85014,10000000.0
2008-03-11 09:17:00,4.85032,4.8515,4.84978,4.8515,14000000.0
2008-03-11 09:18:00,4.85065,4.85107,4.84941,4.85097,16000000.0
2008-03-11 09:19:00,4.84991,4.85107,4.8495,4.85025,14000000.0
2008-03-11 09:20:00,4.85028,4.85085,4.84983,4.85022,11000000.0
2008-03-11 09:21:00,4.85103,4.85103,4.84858,4.84859,11000000.0
2008-03-11 09:22:00,4.84897,4.85085,4.8489,4.8495,18000000.0
2008-03-11 09:23:00,4.84994,4.85041,4.84872,4.84991,18000000.0
2008-03-11 09:24:00,4.84857,4.85049,4.84857,4.84896,18000000.0
2008-03-11 09:25:00,4.84996,4.85056,4.84927,4.84927,13000000.0
2008-03-11 09:26:00,4.84929,4.85052,4.84926,4.84985,13000000.0
2008-03-11 09:27:00,4.85019,4.85033,4.84863,4.84863,11000000.0
2008-03-11 09:28:00,4.84981,4.85014,4.84844,4.84956,12000000.0
2008-03-11 09:29:00,4.84888,4.85015,4.84849,4.84849,16000000.0
2008-03-11 09:30:00,4.84923,4.84974,4.84834,4.84974,11000000.0
2008-03-11 09:31:00,4.84874,4.85025,4.84874,4.84887,13000000.0
2008-03-11 09:32:00,4.84953,4.85009,4.84863,4.84953,14000000.0
2008-03-11 09:33:00,4.84923,4.84927,4.84793,4.84917,16000000.0
2008-03-11 09:34:00,4.84846,4.84937,4.84773,4.84901,13000000.0
2008-03-11 09:35:00,4.8475,4.84866,4.84716,4.84852,9000000.0
2008-03-11 09:36:00,4.84706,4.84861,4.84706,4.84861,7000000.0
2008-03-11 09:37:00,4.84741,4.84798,4.84713,4.84721,14000000.0
2008-03-11 09:38:00,4.84776,4.84814,4.84698,4.847,18000000.0
2008-03-11 09:39:00,4.84795,4.84797,4.84618,4.84675,15000000.0
2008-03-11 09:40:00,4.84715,4.84772,4.84664,4.84728,10000000.0
2008-03-11 09:41:00,4.84662,4.84852,4.84662,4.84826,14000000.0
2008-03-11 09:42:00,4.84737,4.84829,4.84635,4.84739,18000000.0
2008-03-11 09:43:00,4.84662,4.84724,4.8455,4.84626,9000000.0
2008-03-11 09:44:00,4.8476,4.8476,4.84597,4.84609,10000000.0
2008-03-11 09:45:00,4.84685,4.84735,4.84594,4.84669,10000000.0
2008-03-11 09:46:00,4.84671,4.8474,4.84627,4.84683,14000000.0
2008-03-11 09:47:00,4.84796,4.8487,4.84723,4.84826,11000000.0
2008-03-11 09:48:00,4.84718,4.8488,4.8469,4.84787,10000000.0
2008-03-11 09:49:00,4.8491,4.84949,4.84741,4.84949,13000000.0
2008-03-11 09:50:00,4.85017,4.85041,4.84899,4.85038,12000000.0
2008-03-11 09:51:00,4.85001,4.85082,4.84894,4.84917,18000000.0
2008-03-11 09:52:00,4.85004,4.85109,4.84923,4.84923,12000000.0
2008-03-11 09:53:00,4.85048,4.85052,4.849,4.85028,18000000.0
2008-03-11 09:54:00,4.84924,4.85018,4.84911,4.84951,13000000.0
2008-03-11 09:55:00,4.85015,4.85022,4.84879,4.84956,14000000.0
2008-03-11 09:56:00,4.84848,4.85023,4.84841,4.8492,16000000.0
2008-03-11 09:57:00,4.84879,4.85017,4.84841,4.84841,17000000.0
2008-03-11 09:58:00,4.84952,4.84998,4.8485,4.84932,18000000.0
2008-03-11 09:59:00,4.84941,4.85032,4.84925,4.84959,7000000.0
2008-03-11 10:00:00,4.8499,4.85051,4.84961,4.8498,13000000.0
2008-03-11 10:01:00,4.84892,4.8506,4.84885,4.8506,15000000.0
2008-03-11 10:02:00,4.85079,4.85081,4.84967,4.85022,10000000.0
2008-03-11 10:03:00,4.84949,4.85104,4.84949,4.85029,15000000.0
2008-03-11 10:04:00,4.85066,4.85071,4.84885,4.84885,13000000.0
2008-03-11 10:05:00,4.84955,4.8508,4.84924,4.84963,16000000.0
2008-03-11 10:06:00,4.8493,4.85033,4.84833,4.84833,16000000.0
2008-03-11 10:07:00,4.84854,4.84987,4.84692,4.84831,24000000.0
2008-03-11 10:08:00,4.84607,4.84752,4.84548,4.84634,13000000.0
2008-03-11 10:09:00,4.84786,4.84816,4.8461,4.84627,17000000.0
2008-03-11 10:10:00,4.84823,4.84823,4.84644,4.84644,14000000.0
2008-03-11 10:11:00,4.84711,4.84853,4.84711,4.8478,14000000.0
2008-03-11 10:12:00,4.8471,4.84811,4.84698,4.84804,9000000.0
2008-03-11 10:13:00,4.84628,4.84772,4.84608,4.84694,13000000.0
2008-03-11 10:14:00,4.84773,4.84926,4.84748,4.84926,10000000.0
2008-03-11 10:15:00,4.84844,4.85019,4.84844,4.84893,19000000.0
2008-03-11 10:16:00,4.84894,4.84993,4.84861,4.84933,11000000.0
2008-03-11 10:17:00,4.84881,4.8496,4.84831,4.8496,13000000.0
2008-03-11 10:18:00,4.84917,4.84972,4.84843,4.84887,21000000.0
2008-03-11 10:19:00,4.84907,4.84982,4.84817,4.84982,12000000.0
2008-03-11 10:20:00,4.84851,4.8489,4.84729,4.84772,8000000.0
2008-03-11 10:21:00,4.84809,4.84895,4.84756,4.84881,17000000.0
2008-03-11 10:22:00,4.84894,4.84894,4.84715,4.84835,15000000.0
2008-03-11 10:23:00,4.84712,4.84868,4.84704,4.84704,11000000.0
2008-03-11 10:24:00,4.84751,4.84855,4.84646,4.84721,13000000.0
2008-03-11 10:25:00,4.84778,4.84782,4.8471,4.8476,14000000.0
2008-03-11 10:26:00,4.84741,4.84777,4.84616,4.84616,10000000.0
2008-03-11 10:27:00,4.84756,4.84812,4.84685,4.84759,9000000.0
2008-03-11 10:28:00,4.84715,4.84771,4.84664,4.84764,11000000.0
2008-03-11 10:29:00,4.84814,4.84814,4.84681,4.84721,19000000.0
2008-03-11 10:30:00,4.84734,4.84768,4.84651,4.84764,11000000.0
2008-03-11 10:31:00,4.84753,4.84795,4.84586,4.84746,15000000.0
2008-03-11 10:32:00,4.84601,4.84704,4.84601,4.84654,9000000.0
2008-03-11 10:33:00,4.84715,4.84766,4.84631,4.84683,16000000.0
2008-03-11 10:34:00,4.84628,4.84787,4.84628,4.84716,11000000.0
2008-03-11 10:35:00,4.84745,4.84815,4.84713,4.84724,9000000.0
2008-03-11 10:36:00,4.84811,4.84811,4.84705,4.84705,13000000.0
2008-03-11 10:37:00,4.8482,4.84848,4.8467,4.8477,14000000.0
2008-03-11 10:38:00,4.84752,4.84805,4.84744,4.84799,7000000.0
2008-03-11 10:39:00,4.84791,4.84815,4.84678,4.84715,12000000.0
2008-03-11 10:40:00,4.8466,4.848,4.8466,4.84779,17000000.0
2008-03-11 10:41:00,4.84702,4.84801,4.8464,4.84758,15000000.0
2008-03-11 10:42:00,4.84726,4.84798,4.8467,4.84738,13000000.0
2008-03-11 10:43:00,4.84739,4.84747,4.84581,4.84692,15000000.0
2008-03-11 10:44:00,4.84665,4.84723,4.84563,4.8465,11000000.0
2008-03-11 10:45:00,4.84671,4.84719,4.84635,4.8471,17000000.0
2008-03-11 10:46:00,4.84546,4.84739,4.84546,4.84739,9000000.0
2008-03-11 10:47:00,4.84631,4.84739,4.84631,4.84668,9000000.0
2008-03-11 10:48:00,4.84669,4.8481,4.8464,4.84719,11000000.0
2008-03-11 10:49:00,4.84721,4.84788,4.84652,4.84746,11000000.0
2008-03-11 10:50:00,4.84698,4.84792,4.84642,4.84784,16000000.0
2008-03-11 10:51:00,4.848,4.848,4.84658,4.84791,21000000.0
2008-03-11 10:52:00,4.84762,4.84762,4.84655,4.84748,8000000.0
2008-03-11 10:53:00,4.84543,4.84729,4.84543,4.84642,12000000.0
2008-03-11 10:54:00,4.84555,4.84619,4.84435,4.84457,16000000.0
2008-03-11 10:55:00,4.84434,4.84521,4.843,4.84472,13000000.0
2008-03-11 10:56:00,4.84484,4.84527,4.84357,4.84415,16000000.0
2008-03-11 10:57:00,4.84449,4.84525,4.84419,4.84525,10000000.0
2008-03-11 10:58:00,4.84505,4.84546,4.84396,4.84469,12000000.0
2008-03-11 10:59:00,4.84524,4.84524,4.8433,4.84376,11000000.0
2008-03-11 11:00:00,4.84408,4.84462,4.84327,4.8442,13000000.0
2008-03-11 11:01:00,4.84477,4.84505,4.84364,4.84374,9000000.0
2008-03-11 11:02:00,4.84532,4.84532,4.84424,4.84453,8000000.0
2008-03-11 11:03:00,4.84399,4.84472,4.84336,4.84472,10000000.0
2008-03-11 11:04:00,4.8443,4.84479,4.84312,4.84479,12000000.0
2008-03-11 11:05:00,4.84456,4.84456,4.8431,4.84449,11000000.0
2008-03-11 11:06:00,4.8441,4.8445,4.84335,4.84372,8000000.0
2008-03-11 11:07:00,4.84262,4.84296,4.83922,4.84057,14000000.0
2008-03-11 11:08:00,4.83917,4.84023,4.83796,4.83835,18000000.0
2008-03-11 11:09:00,4.83888,4.83998,4.83827,4.83992,15000000.0
2008-03-11 11:10:00,4.8399,4.8399,4.83811,4.83928,12000000.0
2008-03-11 11:11:00,4.83968,4.83997,4.83861,4.83959,11000000.0
2008-03-11 11:12:00,4.8396,4.8396,4.83713,4.83713,8000000.0
2008-03-11 11:13:00,4.83799,4.83889,4.837,4.83809,15000000.0
2008-03-11 11:14:00,4.83734,4.83852,4.83707,4.83793,13000000.0
2008-03-11 11:15:00,4.83843,4.83843,4.83508,4.8359,20000000.0
2008-03-11 11:16:00,4.83639,4.83717,4.83541,4.83717,15000000.0
2008-03-11 11:17:00,4.83591,4.83693,4.83548,4.83693,18000000.0
2008-03-11 11:18:00,4.83568,4.83643,4.8326,4.83441,20000000.0
2008-03-11 11:19:00,4.83381,4.83518,4.83275,4.83436,13000000.0
2008-03-11 11:20:00,4.83353,4.83457,4.83313,4.83313,20000000.0
2008-03-11 11:21:00,4.83485,4.83532,4.83315,4.83461,18000000.0
2008-03-11 11:22:00,4.83409,4.83535,4.834,4.83476,18000000.0
2008-03-11 11:23:00,4.83588,4.83588,4.8339,4.83457,13000000.0
2008-03-11 11:24:00,4.83497,4.83527,4.83456,4.83498,9000000.0
2008-03-11 11:25:00,4.83491,4.8357,4.83437,4.83501,8000000.0
2008-03-11 11:26:00,4.83464,4.83604,4.83435,4.83583,8000000.0
2008-03-11 11:27:00,4.83617,4.83633,4.83509,4.83605,7000000.0
2008-03-11 11:28:00,4.83618,4.83733,4.83583,4.83654,14000000.0
2008-03-11 11:29:00,4.83609,4.83738,4.83534,4.83576,16000000.0
2008-03-11 11:30:00,4.83688,4.83703,4.83548,4.83587,7000000.0
2008-03-11 11:31:00,4.83503,4.83699,4.83414,4.83494,15000000.0
2008-03-11 11:32:00,4.83453,4.83453,4.83125,4.83125,10000000.0
2008-03-11 11:33:00,4.83261,4.83343,4.8312,4.8312,8000000.0
2008-03-11 11:34:00,4.83204,4.83258,4.83119,4.83258,11000000.0
2008-03-11 11:35:00,4.83241,4.83265,4.83077,4.83176,15000000.0
2008-03-11 11:36:00,4.83315,4.83315,4.83153,4.83294,14000000.0
2008-03-11 11:37:00,4.8322,4.8336,4.8322,4.8336,11000000.0
2008-03-11 11:38:00,4.83288,4.83384,4.83235,4.8337,12000000.0
2008-03-11 11:39:00,4.83283,4.83384,4.83257,4.83298,13000000.0
2008-03-11 11:40:00,4.8335,4.8335,4.83254,4.83322,8000000.0
2008-03-11 11:41:00,4.83393,4.83417,4.83225,4.83411,13000000.0
2008-03-11 11:42:00,4.83371,4.8346,4.83315,4.8346,18000000.0
2008-03-11 11:43:00,4.83463,4.83486,4.83341,4.83347,13000000.0
2008-03-11 11:44:00,4.83471,4.83546,4.83385,4.83433,14000000.0
2008-03-11 11:45:00,4.83559,4.8356,4.83394,4.8356,12000000.0
2008-03-11 11:46:00,4.835,4.83559,4.8342,4.8342,14000000.0
2008-03-11 11:47:00,4.83525,4.83583,4.83416,4.83514,15000000.0
2008-03-11 11:48:00,4.835,4.83568,4.83478,4.83537,9000000.0
2008-03-11 11:49:00,4.83475,4.83595,4.83473,4.83509,14000000.0
2008-03-11 11:50:00,4.83579,4.83579,4.8346,4.83461,17000000.0
2008-03-11 11:51:00,4.83428,4.83574,4.83422,4.83507,15000000.0
2008-03-11 11:52:00,4.83623,4.83728,4.83518,4.83648,15000000.0
2008-03-11 11:53:00,4.8344,4.83654,4.8344,4.83654,14000000.0
2008-03-11 11:54:00,4.83626,4.83636,4.83564,4.83581,9000000.0
2008-03-11 11:55:00,4.83623,4.83689,4.8351,4.83689,11000000.0
2008-03-11 11:56:00,4.83597,4.83796,4.83529,4.83796,13000000.0
2008-03-11 11:57:00,4.83668,4.83776,4.83625,4.83756,13000000.0
2008-03-11 11:58:00,4.83762,4.83762,4.83465,4.83588,12000000.0
2008-03-11 11:59:00,4.83666,4.83666,4.83486,4.83609,12000000.0
2008-03-11 12:00:00,4.83372,4.83489,4.82826,4.82826,12000000.0
2008-03-11 12:01:00,4.82825,4.83052,4.8264,4.8273,22000000.0
2008-03-11 12:02:00,4.82926,4.82942,4.82748,4.82823,10000000.0
2008-03-11 12:03:00,4.8282,4.82903,4.82748,4.82784,18000000.0
2008-03-11 12:04:00,4.82771,4.82883,4.82714,4.82815,12000000.0
2008-03-11 12:05:00,4.82691,4.82853,4.82652,4.82652,15000000.0
2008-03-11 12:06:00,4.82684,4.82684,4.82291,4.82291,14000000.0
2008-03-11 12:07:00,4.82268,4.8243,4.82103,4.82252,15000000.0
2008-03-11 12:08:00,4.82225,4.82225,4.82103,4.82142,19000000.0
2008-03-11 12:09:00,4.82055,4.82241,4.82055,4.82229,12000000.0
2008-03-11 12:10:00,4.82168,4.8219,4.81885,4.82078,23000000.0
2008-03-11 12:11:00,4.82014,4.82134,4.81884,4.81963,21000000.0
2008-03-11 12:12:00,4.82165,4.82176,4.82003,4.82046,9000000.0
2008-03-11 12:13:00,4.81964,4.82197,4.81964,4.82197,13000000.0
2008-03-11 12:14:00,4.82116,4.82316,4.82063,4.82295,15000000.0
2008-03-11 12:15:00,4.82366,4.82366,4.8219,4.82239,14000000.0
2008-03-11 12:16:00,4.82317,4.82317,4.82106,4.82106,16000000.0
2008-03-11 12:17:00,4.82187,4.82241,4.82118,4.82155,13000000.0
2008-03-11 12:18:00,4.82161,4.82181,4.82083,4.82083,9000000.0
2008-03-11 12:19:00,4.82141,4.82141,4.81935,4.82052,10000000.0
2008-03-11 12:20:00,4.82018,4.82043,4.81933,4.81933,7000000.0
2008-03-11 12:21:00,4.81813,4.81945,4.81639,4.81832,13000000.0
2008-03-11 12:22:00,4.81927,4.81998,4.81795,4.8192,10000000.0
2008-03-11 12:23:00,4.81954,4.81954,4.81704,4.81875,10000000.0
2008-03-11 12:24:00,4.81693,4.81818,4.81671,4.81818,12000000.0
2008-03-11 12:25:00,4.81865,4.81895,4.81698,4.81754,12000000.0
2008-03-11 12:26:00,4.81807,4.81834,4.81712,4.81811,20000000.0
2008-03-11 12:27:00,4.81853,4.81912,4.81725,4.81725,12000000.0
2008-03-11 12:28:00,4.8185,4.81999,4.81786,4.81999,14000000.0
2008-03-11 12:29:00,4.82111,4.82111,4.81964,4.82083,10000000.0
2008-03-11 12:30:00,4.82024,4.82024,4.81712,4.81782,19000000.0
2008-03-11 12:31:00,4.81636,4.81753,4.81517,4.8162,11000000.0
2008-03-11 12:32:00,4.81627,4.81627,4.81473,4.81584,10000000.0
2008-03-11 12:33:00,4.81673,4.81673,4.81448,4.81448,15000000.0
2008-03-11 12:34:00,4.81467,4.81467,4.8117,4.8117,16000000.0
2008-03-11 12:35:00,4.81255,4.81255,4.80917,4.80917,10000000.0
2008-03-11 12:36:00,4.8102,4.81056,4.80762,4.81048,11000000.0
2008-03-11 12:37:00,4.80924,4.81139,4.80917,4.81091,10000000.0
2008-03-11 12:38:00,4.81103,4.81243,4.81064,4.81079,14000000.0
2008-03-11 12:39:00,4.81266,4.81286,4.8109,4.8121,14000000.0
2008-03-11 12:40:00,4.81166,4.81246,4.80931,4.80931,11000000.0
2008-03-11 12:41:00,4.8089,4.80909,4.80582,4.80714,12000000.0
2008-03-11 12:42:00,4.80769,4.80804,4.80551,4.80804,14000000.0
2008-03-11 12:43:00,4.80654,4.80967,4.80654,4.80967,15000000.0
2008-03-11 12:44:00,4.80858,4.81166,4.80857,4.81166,16000000.0
2008-03-11 12:45:00,4.81226,4.81229,4.81019,4.81025,10000000.0
2008-03-11 12:46:00,4.81027,4.8107,4.80783,4.80836,12000000.0
2008-03-11 12:47:00,4.80884,4.81107,4.80832,4.80989,13000000.0
2008-03-11 12:48:00,4.81162,4.81223,4.80976,4.81223,12000000.0
2008-03-11 12:49:00,4.81235,4.81465,4.81199,4.81465,14000000.0
2008-03-11 12:50:00,4.81437,4.81444,4.81295,4.8135,9000000.0
2008-03-11 12:51:00,4.8119,4.81327,4.8119,4.81314,10000000.0
2008-03-11 12:52:00,4.81333,4.81333,4.81196,4.81311,22000000.0
2008-03-11 12:53:00,4.81228,4.81367,4.81195,4.81354,14000000.0
2008-03-11 12:54:00,4.81398,4.81398,4.81192,4.81278,13000000.0
2008-03-11 12:55:00,4.81102,4.81321,4.81076,4.81137,21000000.0
2008-03-11 12:56:00,4.81258,4.81258,4.80998,4.81108,18000000.0
2008-03-11 12:57:00,4.81028,4.81204,4.81016,4.81204,7000000.0
2008-03-11 12:58:00,4.81192,4.81231,4.80979,4.81024,12000000.0
2008-03-11 12:59:00,4.81106,4.81205,4.80999,4.81035,18000000.0
2008-03-11 13:00:00,4.81138,4.81184,4.80996,4.8102,14000000.0
2008-03-11 13:01:00,4.80977,4.81195,4.80977,4.81186,11000000.0
2008-03-11 13:02:00,4.81071,4.81197,4.81002,4.81186,15000000.0
2008-03-11 13:03:00,4.8113,4.81178,4.81057,4.81134,15000000.0
2008-03-11 13:04:00,4.81213,4.81333,4.81143,4.81214,16000000.0
2008-03-11 13:05:00,4.81215,4.81287,4.81191,4.81236,9000000.0
2008-03-11 13:06:00,4.81298,4.81429,4.8122,4.81369,13000000.0
2008-03-11 13:07:00,4.81346,4.81359,4.81194,4.81284,13000000.0
2008-03-11 13:08:00,4.81295,4.81327,4.81236,4.81236,10000000.0
2008-03-11 13:09:00,4.81282,4.813,4.8113,4.81142,15000000.0
2008-03-11 13:10:00,4.81207,4.81297,4.81161,4.81297,12000000.0
2008-03-11 13:11:00,4.81285,4.81285,4.81129,4.81203,12000000.0
2008-03-11 13:12:00,4.81301,4.81341,4.81174,4.81311,12000000.0
2008-03-11 13:13:00,4.81348,4.81348,4.81253,4.81267,11000000.0
2008-03-11 13:14:00,4.81305,4.81375,4.81225,4.81225,9000000.0
2008-03-11 13:15:00,4.81339,4.8144,4.81256,4.81301,15000000.0
2008-03-11 13:16:00,4.81251,4.81395,4.81217,4.81392,15000000.0
2008-03-11 13:17:00,4.81377,4.81377,4.81252,4.81252,17000000.0
2008-03-11 13:18:00,4.81204,4.81401,4.81204,4.81232,15000000.0
2008-03-11 13:19:00,4.81188,4.81332,4.81186,4.81253,15000000.0
2008-03-11 13:20:00,4.81333,4.81363,4.81182,4.81363,19000000.0
2008-03-11 13:21:00,4.81236,4.81277,4.81174,4.81258,10000000.0
2008-03-11 13:22:00,4.81278,4.81356,4.81207,4.81292,8000000.0
2008-03-11 13:23:00,4.81278,4.81359,4.81259,4.81325,15000000.0
2008-03-11 13:24:00,4.8117,4.8139,4.8117,4.81218,11000000.0
2008-03-11 13:25:00,4.81391,4.81481,4.81342,4.81342,9000000.0
2008-03-11 13:26:00,4.81489,4.81489,4.81377,4.8144,8000000.0
2008-03-11 13:27:00,4.81446,4.81458,4.81255,4.81255,15000000.0
2008-03-11 13:28:00,4.81239,4.81336,4.81182,4.81281,17000000.0
2008-03-11 13:29:00,4.81433,4.81439,4.81228,4.81316,11000000.0
2008-03-11 13:30:00,4.8137,4.81406,4.81218,4.81313,21000000.0
2008-03-11 13:31:00,4.81402,4.81402,4.81172,4.81278,11000000.0
2008-03-11 13:32:00,4.81342,4.8136,4.81212,4.81246,10000000.0
2008-03-11 13:33:00,4.81377,4.81377,4.81214,4.81244,8000000.0
2008-03-11 13:34:00,4.81324,4.81325,4.8117,4.81277,15000000.0
2008-03-11 13:35:00,4.81216,4.81442,4.81198,4.81351,13000000.0
2008-03-11 13:36:00,4.81446,4.81446,4.81329,4.81367,11000000.0
2008-03-11 13:37:00,4.8135,4.81395,4.81251,4.81293,8000000.0
2008-03-11 13:38:00,4.81232,4.81387,4.81232,4.81328,13000000.0
2008-03-11 13:39:00,4.813,4.8148,4.813,4.81334,7000000.0
2008-03-11 13:40:00,4.81515,4.81515,4.81165,4.81381,12000000.0
2008-03-11 13:41:00,4.81382,4.81462,4.81282,4.81423,15000000.0
2008-03-11 13:42:00,4.81305,4.81407,4.81263,4.81343,22000000.0
2008-03-11 13:43:00,4.8141,4.81438,4.81292,4.81431,13000000.0
2008-03-11 13:44:00,4.81286,4.81423,4.81224,4.81312,14000000.0
2008-03-11 13:45:00,4.8132,4.81401,4.81254,4.81254,7000000.0
2008-03-11 13:46:00,4.81249,4.81342,4.81242,4.81248,11000000.0
2008-03-11 13:47:00,4.81367,4.81367,4.81194,4.81194,11000000.0
2008-03-11 13:48:00,4.81261,4.81339,4.81183,4.81339,14000000.0
2008-03-11 13:49:00,4.81124,4.81321,4.81116,4.81231,13000000.0
2008-03-11 13:50:00,4.81092,4.8132,4.81092,4.8132,12000000.0
2008-03-11 13:51:00,4.81301,4.81302,4.81152,4.81152,11000000.0
2008-03-11 13:52:00,4.81071,4.81166,4.81036,4.81074,9000000.0
2008-03-11 13:53:00,4.81058,4.81106,4.81018,4.81077,11000000.0
2008-03-11 13:54:00,4.80915,4.81113,4.80912,4.81039,17000000.0
2008-03-11 13:55:00,4.80995,4.8115,4.80995,4.8115,22000000.0
2008-03-11 13:56:00,4.81155,4.8121,4.81006,4.81172,13000000.0
2008-03-11 13:57:00,4.81166,4.81183,4.80957,4.80957,19000000.0
2008-03-11 13:58:00,4.81072,4.81117,4.80975,4.81058,11000000.0
2008-03-11 13:59:00,4.81124,4.81157,4.81035,4.81157,7000000.0
2008-03-11 14:00:00,4.81006,4.81242,4.81006,4.81242,9000000.0
2008-03-11 14:01:00,4.81185,4.81319,4.81185,4.81319,7000000.0
2008-03-11 14:02:00,4.81168,4.8128,4.81161,4.81161,13000000.0
2008-03-11 14:03:00,4.81252,4.8129,4.81145,4.81145,17000000.0
2008-03-11 14:04:00,4.81288,4.8138,4.81192,4.81293,13000000.0
2008-03-11 14:05:00,4.8132,4.81385,4.81277,4.81288,8000000.0
2008-03-11 14:06:00,4.81449,4.81449,4.81349,4.81431,10000000.0
2008-03-11 14:07:00,4.81458,4.81556,4.81381,4.81539,10000000.0
2008-03-11 14:08:00,4.81649,4.81649,4.81462,4.81523,14000000.0
2008-03-11 14:09:00,4.81604,4.81721,4.81558,4.81676,16000000.0
2008-03-11 14:10:00,4.81513,4.81659,4.81512,4.81515,12000000.0
2008-03-11 14:11:00,4.81543,4.81694,4.8154,4.81674,14000000.0
2008-03-11 14:12:00,4.8151,4.817,4.8151,4.81635,13000000.0
2008-03-11 14:13:00,4.81599,4.81628,4.81467,4.81499,11000000.0
2008-03-11 14:14:00,4.81699,4.81769,4.81598,4.81769,14000000.0
2008-03-11 14:15:00,4.81752,4.81793,4.81622,4.81703,11000000.0
2008-03-11 14:16:00,4.81579,4.81756,4.81579,4.81749,11000000.0
2008-03-11 14:17:00,4.81671,4.81829,4.81626,4.81788,14000000.0
2008-03-11 14:18:00,4.81683,4.81864,4.81683,4.8179,11000000.0
2008-03-11 14:19:00,4.81773,4.81816,4.81684,4.81816,8000000.0
2008-03-11 14:20:00,4.81676,4.81806,4.81676,4.81716,10000000.0
2008-03-11 14:21:00,4.81784,4.81796,4.81648,4.8178,14000000.0
2008-03-11 14:22:00,4.81796,4.81796,4.81536,4.81575,17000000.0
2008-03-11 14:23:00,4.81619,4.8165,4.81455,4.81455,8000000.0
2008-03-11 14:24:00,4.81616,4.81667,4.81532,4.81569,16000000.0
2008-03-11 14:25:00,4.81529,4.81684,4.8151,4.81677,11000000.0
2008-03-11 14:26:00,4.81622,4.81805,4.81622,4.81731,14000000.0
2008-03-11 14:27:00,4.81862,4.81866,4.81725,4.81843,8000000.0
2008-03-11 14:28:00,4.81846,4.81846,4.81574,4.81742,11000000.0
2008-03-11 14:29:00,4.81717,4.81729,4.81634,4.81659,11000000.0
2008-03-11 14:30:00,4.81774,4.81774,4.81467,4.81669,14000000.0
2008-03-11 14:31:00,4.81763,4.81926,4.81526,4.81893,15000000.0
2008-03-11 14:32:00,4.82135,4.82674,4.82135,4.82674,9000000.0
2008-03-11 14:33:00,4.82702,4.82876,4.82521,4.82876,12000000.0
2008-03-11 14:34:00,4.82782,4.83011,4.82619,4.82619,12000000.0
2008-03-11 14:35:00,4.82635,4.82786,4.8225,4.82417,18000000.0
2008-03-11 14:36:00,4.82332,4.82332,4.82081,4.82294,12000000.0
2008-03-11 14:37:00,4.82176,4.82465,4.82144,4.82465,12000000.0
2008-03-11 14:38:00,4.82629,4.82995,4.82399,4.82803,24000000.0
2008-03-11 14:39:00,4.83148,4.83405,4.82886,4.83405,12000000.0
2008-03-11 14:40:00,4.83461,4.837,4.83449,4.83665,15000000.0
2008-03-11 14:41:00,4.83554,4.84124,4.83554,4.83981,17000000.0
2008-03-11 14:42:00,4.84071,4.84108,4.83759,4.83759,15000000.0
2008-03-11 14:43:00,4.83905,4.83927,4.83694,4.83806,9000000.0
2008-03-11 14:44:00,4.83769,4.84084,4.83769,4.84084,7000000.0
2008-03-11 14:45:00,4.84062,4.84136,4.83904,4.84069,17000000.0
2008-03-11 14:46:00,4.8416,4.84381,4.84098,4.84214,14000000.0
2008-03-11 14:47:00,4.84526,4.84598,4.84276,4.84513,16000000.0
2008-03-11 14:48:00,4.84608,4.84649,4.84429,4.84429,12000000.0
2008-03-11 14:49:00,4.84464,4.84625,4.84137,4.84355,20000000.0
2008-03-11 14:50:00,4.84493,4.84626,4.84365,4.84544,12000000.0
2008-03-11 14:51:00,4.84664,4.84898,4.84285,4.84867,12000000.0
2008-03-11 14:52:00,4.85143,4.85643,4.85,4.85643,22000000.0
2008-03-11 14:53:00,4.85606,4.85649,4.85382,4.85554,17000000.0
2008-03-11 14:54:00,4.85641,4.85641,4.85131,4.85131,14000000.0
2008-03-11 14:55:00,4.85257,4.85467,4.8511,4.85299,20000000.0
2008-03-11 14:56:00,4.85008,4.85235,4.84721,4.84918,22000000.0
2008-03-11 14:57:00,4.8486,4.84969,4.84725,4.84725,10000000.0
2008-03-11 14:58:00,4.84737,4.84957,4.84737,4.84957,17000000.0
2008-03-11 14:59:00,4.84944,4.85021,4.84877,4.85021,12000000.0
2008-03-11 15:00:00,4.84912,4.84918,4.84708,4.84847,14000000.0
2008-03-11 15:01:00,4.84803,4.84822,4.84559,4.84687,16000000.0
2008-03-11 15:02:00,4.84484,4.848,4.84366,4.84625,13000000.0
2008-03-11 15:03:00,4.84561,4.84569,4.845,4.84509,7000000.0
2008-03-11 15:04:00,4.84544,4.84762,4.84479,4.84544,12000000.0
2008-03-11 15:05:00,4.8474,4.84896,4.84587,4.84695,20000000.0
2008-03-11 15:06:00,4.84901,4.85,4.84798,4.85,9000000.0
2008-03-11 15:07:00,4.84854,4.84891,4.84721,4.84721,9000000.0
2008-03-11 15:08:00,4.8464,4.84969,4.84598,4.84807,14000000.0
2008-03-11 15:09:00,4.84848,4.84862,4.84612,4.84612,14000000.0
2008-03-11 15:10:00,4.8459,4.84647,4.84501,4.84624,15000000.0
2008-03-11 15:11:00,4.84521,4.84521,4.84317,4.84436,10000000.0
2008-03-11 15:12:00,4.84377,4.84401,4.84167,4.84373,10000000.0
2008-03-11 15:13:00,4.84316,4.84316,4.84125,4.84198,20000000.0
2008-03-11 15:14:00,4.84233,4.84266,4.84018,4.84167,10000000.0
2008-03-11 15:15:00,4.84271,4.84354,4.84169,4.84249,13000000.0
2008-03-11 15:16:00,4.84405,4.84409,4.84222,4.84403,11000000.0
2008-03-11 15:17:00,4.84169,4.84321,4.84116,4.84286,17000000.0
2008-03-11 15:18:00,4.8428,4.8428,4.84095,4.84237,11000000.0
2008-03-11 15:19:00,4.84273,4.84273,4.84246,4.84257,18000000.0
2008-03-11 15:20:00,4.84154,4.84191,4.84086,4.84141,14000000.0
2008-03-11 15:21:00,4.84103,4.84273,4.84103,4.84203,15000000.0
2008-03-11 15:22:00,4.84253,4.84278,4.84041,4.8409,8000000.0
2008-03-11 15:23:00,4.83963,4.84057,4.83841,4.83871,15000000.0
2008-03-11 15:24:00,4.838,4.84006,4.83685,4.84006,12000000.0
2008-03-11 15:25:00,4.8406,4.8406,4.83873,4.83997,12000000.0
2008-03-11 15:26:00,4.84035,4.84084,4.83893,4.84068,15000000.0
2008-03-11 15:27:00,4.84097,4.84241,4.84003,4.84134,12000000.0
2008-03-11 15:28:00,4.84179,4.84179,4.83999,4.84075,12000000.0
2008-03-11 15:29:00,4.83974,4.8403,4.83895,4.83975,10000000.0
2008-03-11 15:30:00,4.83877,4.83991,4.83765,4.83814,12000000.0
2008-03-11 15:31:00,4.83809,4.83922,4.83805,4.83897,19000000.0
2008-03-11 15:32:00,4.83917,4.83923,4.83788,4.83889,7000000.0
2008-03-11 15:33:00,4.83853,4.83989,4.8376,4.83989,7000000.0
2008-03-11 15:34:00,4.84003,4.84078,4.83954,4.8396,12000000.0
2008-03-11 15:35:00,4.8416,4.84383,4.84079,4.84383,17000000.0
2008-03-11 15:36:00,4.84272,4.8439,4.84221,4.84299,11000000.0
2008-03-11 15:37:00,4.84402,4.84402,4.84139,4.84244,14000000.0
2008-03-11 15:38:00,4.84344,4.84417,4.84192,4.84192,20000000.0
2008-03-11 15:39:00,4.84345,4.84366,4.84236,4.8434,8000000.0
2008-03-11 15:40:00,4.8409,4.84223,4.83994,4.84072,11000000.0
2008-03-11 15:41:00,4.84178,4.84323,4.84064,4.84323,10000000.0
2008-03-11 15:42:00,4.84338,4.84583,4.84325,4.8444,13000000.0
2008-03-11 15:43:00,4.84502,4.84648,4.84457,4.84648,14000000.0
2008-03-11 15:44:00,4.84622,4.84638,4.84469,4.84469,8000000.0
2008-03-11 15:45:00,4.84422,4.84509,4.84408,4.84408,10000000.0
2008-03-11 15:46:00,4.84503,4.84628,4.84418,4.84523,12000000.0
2008-03-11 15:47:00,4.84476,4.84796,4.84476,4.84646,18000000.0
2008-03-11 15:48:00,4.84801,4.84889,4.84631,4.84631,9000000.0
2008-03-11 15:49:00,4.84685,4.84752,4.84578,4.847,14000000.0
2008-03-11 15:50:00,4.84717,4.84784,4.84654,4.84745,18000000.0
2008-03-11 15:51:00,4.8476,4.84771,4.84637,4.84663,8000000.0
2008-03-11 15:52:00,4.84722,4.84746,4.84616,4.84685,11000000.0
2008-03-11 15:53:00,4.84695,4.84772,4.84653,4.84772,15000000.0
2008-03-11 15:54:00,4.84732,4.84765,4.84657,4.84723,9000000.0
2008-03-11 15:55:00,4.84673,4.84752,4.84652,4.84675,9000000.0
2008-03-11 15:56:00,4.84596,4.84787,4.84589,4.8471,11000000.0
2008-03-11 15:57:00,4.84679,4.84684,4.84512,4.84572,15000000.0
2008-03-11 15:58:00,4.84581,4.84669,4.84487,4.84653,13000000.0
2008-03-11 15:59:00,4.84636,4.84686,4.84527,4.84669,15000000.0
2008-03-11 16:00:00,4.84615,4.84677,4.84484,4.84677,11000000.0
2008-03-11 16:01:00,4.84753,4.84916,4.84675,4.84894,14000000.0
2008-03-11 16:02:00,4.84919,4.84961,4.84836,4.84955,11000000.0
2008-03-11 16:03:00,4.84886,4.8518,4.84886,4.8518,8000000.0
2008-03-11 16:04:00,4.85185,4.85185,4.84895,4.85037,8000000.0
2008-03-11 16:05:00,4.85035,4.85035,4.84883,4.84969,8000000.0
2008-03-11 16:06:00,4.84865,4.84985,4.84832,4.84944,16000000.0
2008-03-11 16:07:00,4.8506,4.85164,4.84971,4.85016,18000000.0
2008-03-11 16:08:00,4.85018,4.85133,4.84966,4.84966,14000000.0
2008-03-11 16:09:00,4.84958,4.85124,4.84956,4.85059,12000000.0
2008-03-11 16:10:00,4.85202,4.85278,4.85041,4.85278,10000000.0
2008-03-11 16:11:00,4.85255,4.85422,4.85244,4.85412,13000000.0
2008-03-11 16:12:00,4.8553,4.85579,4.85386,4.85432,16000000.0
2008-03-11 16:13:00,4.85637,4.85677,4.85484,4.85536,7000000.0
2008-03-11 16:14:00,4.85638,4.85872,4.855,4.85672,16000000.0
2008-03-11 16:15:00,4.85966,4.85966,4.85687,4.85853,15000000.0
2008-03-11 16:16:00,4.8583,4.85894,4.85644,4.85711,17000000.0
2008-03-11 16:17:00,4.85784,4.85855,4.85664,4.85695,10000000.0
2008-03-11 16:18:00,4.85782,4.85894,4.8573,4.8573,10000000.0
2008-03-11 16:19:00,4.85849,4.85953,4.85777,4.8594,12000000.0
2008-03-11 16:20:00,4.86,4.86054,4.85935,4.86034,11000000.0
2008-03-11 16:21:00,4.85931,4.86037,4.85857,4.85929,8000000.0
2008-03-11 16:22:00,4.85774,4.85928,4.85752,4.85855,16000000.0
2008-03-11 16:23:00,4.85704,4.8583,4.85676,4.85822,11000000.0
2008-03-11 16:24:00,4.85851,4.86081,4.85699,4.86081,14000000.0
2008-03-11 16:25:00,4.85971,4.86142,4.85918,4.86007,13000000.0
2008-03-11 16:26:00,4.86295,4.86667,4.86278,4.86642,16000000.0
2008-03-11 16:27:00,4.86735,4.86735,4.86484,4.86536,20000000.0
2008-03-11 16:28:00,4.86371,4.86539,4.86308,4.8639,12000000.0
2008-03-11 16:29:00,4.86406,4.86406,4.86176,4.86259,13000000.0
2008-03-11 16:30:00,4.86353,4.86426,4.86286,4.86421,17000000.0
2008-03-11 16:31:00,4.86495,4.86512,4.86382,4.8644,13000000.0
2008-03-11 16:32:00,4.86422,4.86646,4.86422,4.86575,10000000.0
2008-03-11 16:33:00,4.86796,4.86825,4.86595,4.86716,15000000.0
2008-03-11 16:34:00,4.86637,4.86653,4.86413,4.86413,9000000.0
2008-03-11 16:35:00,4.86275,4.86507,4.86159,4.86221,18000000.0
2008-03-11 16:36:00,4.86113,4.8623,4.86106,4.86202,8000000.0
2008-03-11 16:37:00,4.86302,4.865,4.86194,4.86462,22000000.0
2008-03-11 16:38:00,4.86352,4.86469,4.86315,4.86325,14000000.0
2008-03-11 16:39:00,4.86305,4.86305,4.86036,4.86036,14000000.0
2008-03-11 16:40:00,4.86125,4.86125,4.85919,4.86057,17000000.0
2008-03-11 16:41:00,4.8612,4.8622,4.86109,4.8622,9000000.0
2008-03-11 16:42:00,4.86163,4.86317,4.86102,4.86263,13000000.0
2008-03-11 16:43:00,4.8617,4.86196,4.86018,4.86196,13000000.0
2008-03-11 16:44:00,4.86155,4.86155,4.86,4.86142,11000000.0
2008-03-11 16:45:00,4.86157,4.86157,4.85753,4.85768,18000000.0
2008-03-11 16:46:00,4.85756,4.86035,4.85756,4.8586,11000000.0
2008-03-11 16:47:00,4.86064,4.86137,4.85994,4.86078,15000000.0
2008-03-11 16:48:00,4.86011,4.86102,4.85987,4.85987,7000000.0
2008-03-11 16:49:00,4.86042,4.86128,4.85964,4.86048,16000000.0
2008-03-11 16:50:00,4.86112,4.8612,4.86007,4.86007,9000000.0
2008-03-11 16:51:00,4.86155,4.86315,4.86088,4.86315,22000000.0
2008-03-11 16:52:00,4.864,4.86458,4.86303,4.8645,11000000.0
2008-03-11 16:53:00,4.86333,4.86558,4.86269,4.86378,12000000.0
2008-03-11 16:54:00,4.86547,4.86547,4.86402,4.86433,17000000.0
2008-03-11 16:55:00,4.86554,4.8663,4.86478,4.8663,15000000.0
2008-03-11 16:56:00,4.86589,4.86722,4.86584,4.86619,11000000.0
2008-03-11 16:57:00,4.86751,4.86876,4.86687,4.86792,8000000.0
2008-03-11 16:58:00,4.86827,4.87082,4.86722,4.87082,12000000.0
2008-03-11 16:59:00,4.87052,4.87226,4.87,4.87044,15000000.0
2008-03-11 17:00:00,4.87179,4.87179,4.86986,4.86986,10000000.0
2008-03-11 17:01:00,4.86952,4.87006,4.86821,4.86821,10000000.0
2008-03-11 17:02:00,4.86678,4.869,4.86667,4.869,8000000.0
2008-03-11 17:03:00,4.86866,4.86866,4.86701,4.86823,11000000.0
2008-03-11 17:04:00,4.86789,4.86789,4.8664,4.8664,10000000.0
2008-03-11 17:05:00,4.86765,4.86867,4.86677,4.86736,18000000.0
2008-03-11 17:06:00,4.86917,4.86922,4.86744,4.86845,9000000.0
2008-03-11 17:07:00,4.86784,4.86838,4.86678,4.86771,20000000.0
2008-03-11 17:08:00,4.86731,4.86883,4.86712,4.86821,11000000.0
2008-03-11 17:09:00,4.86914,4.8709,4.86878,4.87074,14000000.0
2008-03-11 17:10:00,4.87077,4.87077,4.86882,4.86882,10000000.0
2008-03-11 17:11:00,4.86818,4.87001,4.86818,4.86894,12000000.0
2008-03-11 17:12:00,4.86913,4.87053,4.86913,4.87048,7000000.0
2008-03-11 17:13:00,4.86974,4.87113,4.86927,4.87042,13000000.0
2008-03-11 17:14:00,4.86858,4.87018,4.86858,4.86972,13000000.0
2008-03-11 17:15:00,4.86915,4.87,4.86766,4.86865,12000000.0
2008-03-11 17:16:00,4.86851,4.86959,4.86741,4.86772,13000000.0
2008-03-11 17:17:00,4.86768,4.86768,4.86547,4.86681,12000000.0
2008-03-11 17:18:00,4.86615,4.86615,4.86271,4.86437,15000000.0
2008-03-11 17:19:00,4.86303,4.86387,4.86273,4.86321,10000000.0
2008-03-11 17:20:00,4.8615,4.86306,4.8615,4.86306,13000000.0
2008-03-11 17:21:00,4.8617,4.86265,4.8609,4.86153,17000000.0
2008-03-11 17:22:00,4.86264,4.86265,4.8599,4.86163,15000000.0
2008-03-11 17:23:00,4.86241,4.86307,4.86162,4.86299,10000000.0
2008-03-11 17:24:00,4.86336,4.8654,4.86204,4.86526,17000000.0
2008-03-11 17:25:00,4.86395,4.86576,4.86383,4.86494,11000000.0
2008-03-11 17:26:00,4.86505,4.86664,4.86484,4.865,12000000.0
2008-03-11 17:27:00,4.86581,4.86581,4.86423,4.86466,9000000.0
2008-03-11 17:28:00,4.86524,4.86571,4.86391,4.86548,16000000.0
2008-03-11 17:29:00,4.86431,4.86541,4.86431,4.86531,9000000.0
2008-03-11 17:30:00,4.86511,4.86511,4.86311,4.86373,11000000.0
2008-03-11 17:31:00,4.86477,4.86702,4.86477,4.86702,13000000.0
2008-03-11 17:32:00,4.86717,4.86774,4.86643,4.86697,13000000.0
2008-03-11 17:33:00,4.86796,4.86798,4.86608,4.86742,11000000.0
2008-03-11 17:34:00,4.86778,4.86778,4.86674,4.86746,12000000.0
2008-03-11 17:35:00,4.86557,4.867,4.86522,4.86649,13000000.0
2008-03-11 17:36:00,4.86631,4.86631,4.86407,4.86408,14000000.0
2008-03-11 17:37:00,4.86537,4.86545,4.86454,4.86467,10000000.0
2008-03-11 17:38:00,4.86407,4.86519,4.86407,4.86429,7000000.0
2008-03-11 17:39:00,4.8651,4.86545,4.86337,4.86337,16000000.0
2008-03-11 17:40:00,4.86506,4.86537,4.86373,4.86537,17000000.0
2008-03-11 17:41:00,4.86581,4.86623,4.86424,4.86623,16000000.0
2008-03-11 17:42:00,4.86594,4.86594,4.86428,4.86429,16000000.0
2008-03-11 17:43:00,4.86505,4.86505,4.86119,4.86151,17000000.0
2008-03-11 17:44:00,4.86106,4.86186,4.86103,4.86114,8000000.0
2008-03-11 17:45:00,4.86005,4.86101,4.85912,4.85999,11000000.0
2008-03-11 17:46:00,4.85897,4.86007,4.85891,4.86007,9000000.0
2008-03-11 17:47:00,4.86041,4.86053,4.85917,4.85992,19000000.0
2008-03-11 17:48:00,4.86021,4.86051,4.85773,4.85779,16000000.0
2008-03-11 17:49:00,4.85855,4.85857,4.85621,4.85749,15000000.0
2008-03-11 17:50:00,4.85687,4.85745,4.85621,4.85728,11000000.0
2008-03-11 17:51:00,4.85462,4.85645,4.85366,4.85366,9000000.0
2008-03-11 17:52:00,4.85469,4.85531,4.85327,4.85531,11000000.0
2008-03-11 17:53:00,4.85599,4.85643,4.85513,4.85608,9000000.0
2008-03-11 17:54:00,4.85638,4.85646,4.85412,4.85565,10000000.0
2008-03-11 17:55:00,4.85613,4.85643,4.85423,4.85575,10000000.0
2008-03-11 17:56:00,4.85512,4.85596,4.85423,4.85596,16000000.0
2008-03-11 17:57:00,4.85428,4.85511,4.85331,4.8548,14000000.0
2008-03-11 17:58:00,4.85586,4.85586,4.85404,4.85409,24000000.0
2008-03-11 17:59:00,4.856,4.85791,4.856,4.85791,11000000.0
2008-03-11 18:00:00,4.85851,4.85876,4.85692,4.85692,10000000.0
2008-03-11 18:01:00,4.85804,4.85838,4.85617,4.85754,14000000.0
2008-03-11 18:02:00,4.85754,4.85777,4.85594,4.85594,12000000.0
2008-03-11 18:03:00,4.85589,4.85716,4.85457,4.85716,17000000.0
2008-03-11 18:04:00,4.85752,4.85762,4.85497,4.85762,15000000.0
2008-03-11 18:05:00,4.85728,4.85728,4.85544,4.85636,15000000.0
2008-03-11 18:06:00,4.8572,4.85735,4.8555,4.85576,15000000.0
2008-03-11 18:07:00,4.85676,4.85698,4.85511,4.85555,16000000.0
2008-03-11 18:08:00,4.85622,4.85674,4.85556,4.85646,16000000.0
2008-03-11 18:09:00,4.85737,4.85762,4.85617,4.85704,12000000.0
2008-03-11 18:10:00,4.85787,4.8583,4.85623,4.85793,17000000.0
2008-03-11 18:11:00,4.85708,4.85777,4.85598,4.85712,16000000.0
2008-03-11 18:12:00,4.85527,4.85633,4.85496,4.85521,13000000.0
2008-03-11 18:13:00,4.85501,4.8557,4.85459,4.8557,17000000.0
2008-03-11 18:14:00,4.8545,4.85509,4.85365,4.85495,13000000.0
2008-03-11 18:15:00,4.85415,4.85551,4.85371,4.85473,13000000.0
2008-03-11 18:16:00,4.85599,4.85599,4.85484,4.85496,15000000.0
2008-03-11 18:17:00,4.85451,4.85587,4.85379,4.8553,16000000.0
2008-03-11 18:18:00,4.85482,4.85494,4.85309,4.85486,18000000.0
2008-03-11 18:19:00,4.85283,4.85406,4.85194,4.85234,12000000.0
2008-03-11 18:20:00,4.85158,4.85343,4.85143,4.85195,16000000.0
2008-03-11 18:21:00,4.85228,4.85493,4.85196,4.85487,19000000.0
2008-03-11 18:22:00,4.85431,4.85431,4.8517,4.85235,20000000.0
2008-03-11 18:23:00,4.85293,4.85322,4.85206,4.85307,16000000.0
2008-03-11 18:24:00,4.85163,4.85336,4.85163,4.85243,14000000.0
2008-03-11 18:25:00,4.85393,4.85393,4.85206,4.85346,18000000.0
2008-03-11 18:26:00,4.8534,4.8534,4.85207,4.8528,9000000.0
2008-03-11 18:27:00,4.85248,4.85311,4.85164,4.8525,16000000.0
2008-03-11 18:28:00,4.85297,4.85358,4.85235,4.85243,11000000.0
2008-03-11 18:29:00,4.85436,4.85436,4.85244,4.85371,15000000.0
2008-03-11 18:30:00,4.85335,4.85335,4.85158,4.8516,14000000.0
2008-03-11 18:31:00,4.8529,4.85302,4.85127,4.85185,19000000.0
2008-03-11 18:32:00,4.85212,4.85244,4.85107,4.85204,13000000.0
2008-03-11 18:33:00,4.8514,4.8531,4.8514,4.8524,13000000.0
2008-03-11 18:34:00,4.85354,4.85383,4.85211,4.85211,9000000.0
2008-03-11 18:35:00,4.8534,4.85384,4.852,4.85263,14000000.0
2008-03-11 18:36:00,4.85276,4.85419,4.85276,4.85411,12000000.0
2008-03-11 18:37:00,4.85512,4.85529,4.85339,4.85529,13000000.0
2008-03-11 18:38:00,4.85482,4.85532,4.85388,4.85429,17000000.0
2008-03-11 18:39:00,4.85494,4.85494,4.85292,4.85445,18000000.0
2008-03-11 18:40:00,4.85346,4.85427,4.85267,4.85267,14000000.0
2008-03-11 18:41:00,4.8537,4.8537,4.85196,4.85248,18000000.0
2008-03-11 18:42:00,4.85318,4.85318,4.85158,4.85285,14000000.0
2008-03-11 18:43:00,4.85274,4.85274,4.85151,4.85199,14000000.0
2008-03-11 18:44:00,4.85115,4.85253,4.8505,4.85213,12000000.0
2008-03-11 18:45:00,4.85214,4.85226,4.85075,4.85226,17000000.0
2008-03-11 18:46:00,4.85195,4.85297,4.85091,4.85297,15000000.0
2008-03-11 18:47:00,4.85283,4.85283,4.85095,4.85141,16000000.0
2008-03-11 18:48:00,4.85234,4.85234,4.8506,4.8506,11000000.0
2008-03-11 18:49:00,4.85116,4.85151,4.84971,4.85025,8000000.0
2008-03-11 18:50:00,4.85186,4.85274,4.85055,4.85204,16000000.0
2008-03-11 18:51:00,4.85249,4.8526,4.85128,4.85191,19000000.0
2008-03-11 18:52:00,4.85101,4.85222,4.85101,4.85192,10000000.0
2008-03-11 18:53:00,4.85282,4.85282,4.85154,4.85253,10000000.0
2008-03-11 18:54:00,4.85263,4.85363,4.8519,4.85363,11000000.0
2008-03-11 18:55:00,4.85333,4.85369,4.85217,4.85369,8000000.0
2008-03-11 18:56:00,4.8537,4.85395,4.85246,4.85338,16000000.0
2008-03-11 18:57:00,4.85266,4.85379,4.85266,4.85326,8000000.0
2008-03-11 18:58:00,4.85341,4.85498,4.85314,4.85375,13000000.0
2008-03-11 18:59:00,4.85439,4.85518,4.85319,4.85424,17000000.0
2008-03-11 19:00:00,4.85496,4.8568,4.85473,4.85516,13000000.0
2008-03-11 19:01:00,4.85612,4.85659,4.85484,4.85484,12000000.0
2008-03-11 19:02:00,4.85642,4.85642,4.85429,4.85429,16000000.0
2008-03-11 19:03:00,4.85544,4.8556,4.85378,4.85469,17000000.0
2008-03-11 19:04:00,4.85524,4.85524,4.85398,4.85423,12000000.0
2008-03-11 19:05:00,4.85496,4.85496,4.85319,4.85374,17000000.0
2008-03-11 19:06:00,4.85465,4.85547,4.85414,4.85467,7000000.0
2008-03-11 19:07:00,4.85506,4.8558,4.85433,4.85562,20000000.0
2008-03-11 19:08:00,4.85412,4.85559,4.85399,4.85559,21000000.0
2008-03-11 19:09:00,4.85412,4.85615,4.85412,4.85615,16000000.0
2008-03-11 19:10:00,4.85629,4.8563,4.85459,4.85605,14000000.0
2008-03-11 19:11:00,4.85553,4.85679,4.85484,4.85637,12000000.0
2008-03-11 19:12:00,4.85728,4.85728,4.85538,4.85716,18000000.0
2008-03-11 19:13:00,4.85655,4.85693,4.85566,4.85693,14000000.0
2008-03-11 19:14:00,4.85712,4.85723,4.85586,4.85586,18000000.0
2008-03-11 19:15:00,4.85554,4.85666,4.85546,4.85647,9000000.0
2008-03-11 19:16:00,4.85514,4.85642,4.85448,4.85585,12000000.0
2008-03-11 19:17:00,4.85596,4.85596,4.85488,4.85527,14000000.0
2008-03-11 19:18:00,4.85494,4.85589,4.85494,4.85555,16000000.0
2008-03-11 19:19:00,4.85645,4.85645,4.85512,4.85592,7000000.0
2008-03-11 19:20:00,4.85579,4.85631,4.85473,4.85562,8000000.0
2008-03-11 19:21:00,4.85536,4.85536,4.85371,4.85519,18000000.0
2008-03-11 19:22:00,4.85545,4.856,4.8544,4.856,9000000.0
2008-03-11 19:23:00,4.85619,4.85619,4.85397,4.85413,10000000.0
2008-03-11 19:24:00,4.85491,4.85491,4.85409,4.85472,11000000.0
2008-03-11 19:25:00,4.8546,4.85556,4.85388,4.85458,17000000.0
2008-03-11 19:26:00,4.85503,4.85511,4.8538,4.8538,11000000.0
2008-03-11 19:27:00,4.85359,4.85564,4.85359,4.85505,13000000.0
2008-03-11 19:28:00,4.85602,4.85602,4.8548,4.8548,10000000.0
2008-03-11 19:29:00,4.85568,4.85603,4.8548,4.85572,11000000.0
2008-03-11 19:30:00,4.85618,4.85618,4.85506,4.85536,12000000.0
2008-03-11 19:31:00,4.85672,4.85695,4.85543,4.85618,8000000.0
2008-03-11 19:32:00,4.85624,4.85693,4.85589,4.85624,11000000.0
2008-03-11 19:33:00,4.85725,4.85725,4.85554,4.85617,13000000.0
2008-03-11 19:34:00,4.85625,4.85645,4.85512,4.85645,12000000.0
2008-03-11 19:35:00,4.8557,4.85616,4.85474,4.85517,13000000.0
2008-03-11 19:36:00,4.85559,4.85593,4.8545,4.85474,12000000.0
2008-03-11 19:37:00,4.85499,4.85592,4.8546,4.85541,8000000.0
2008-03-11 19:38:00,4.85686,4.85686,4.85544,4.85656,20000000.0
2008-03-11 19:39:00,4.85721,4.85721,4.85585,4.85605,11000000.0
2008-03-11 19:40:00,4.85589,4.85707,4.85581,4.85599,11000000.0
2008-03-11 19:41:00,4.85703,4.85751,4.85621,4.85706,9000000.0
2008-03-11 19:42:00,4.85789,4.85789,4.85702,4.8571,10000000.0
2008-03-11 19:43:00,4.85819,4.85819,4.8568,4.85732,14000000.0
2008-03-11 19:44:00,4.85799,4.85799,4.85693,4.85773,15000000.0
2008-03-11 19:45:00,4.85658,4.85845,4.85658,4.85773,12000000.0
2008-03-11 19:46:00,4.85729,4.85801,4.85686,4.85686,11000000.0
2008-03-11 19:47:00,4.85724,4.85815,4.85724,4.85793,10000000.0
2008-03-11 19:48:00,4.8576,4.85854,4.85746,4.85834,9000000.0
2008-03-11 19:49:00,4.85916,4.85916,4.85746,4.85854,16000000.0
2008-03-11 19:50:00,4.85852,4.85869,4.85762,4.85822,10000000.0
2008-03-11 19:51:00,4.85842,4.85862,4.85749,4.85852,11000000.0
2008-03-11 19:52:00,4.85819,4.85878,4.85716,4.85716,19000000.0
2008-03-11 19:53:00,4.85861,4.85861,4.85693,4.85799,19000000.0
2008-03-11 19:54:00,4.8577,4.85811,4.85684,4.857,14000000.0
2008-03-11 19:55:00,4.85702,4.85781,4.85621,4.85781,16000000.0
2008-03-11 19:56:00,4.8571,4.85779,4.85621,4.8573,12000000.0
2008-03-11 19:57:00,4.85743,4.85743,4.85533,4.85533,14000000.0
2008-03-11 19:58:00,4.85666,4.85666,4.85536,4.85568,13000000.0
2008-03-11 19:59:00,4.85536,4.857,4.85522,4.85533,10000000.0
2008-03-11 20:00:00,4.85746,4.85793,4.85558,4.85762,15000000.0
2008-03-11 20:01:00,4.85743,4.85852,4.8571,4.85775,14000000.0
2008-03-11 20:02:00,4.85808,4.85839,4.85716,4.85738,8000000.0
2008-03-11 20:03:00,4.85917,4.85917,4.85727,4.85834,13000000.0
2008-03-11 20:04:00,4.85892,4.85908,4.85761,4.85832,12000000.0
2008-03-11 20:05:00,4.85847,4.85889,4.85754,4.85888,11000000.0
2008-03-11 20:06:00,4.8592,4.86016,4.85875,4.85997,10000000.0
2008-03-11 20:07:00,4.86102,4.86132,4.8591,4.86079,13000000.0
2008-03-11 20:08:00,4.86201,4.86265,4.86102,4.86176,16000000.0
2008-03-11 20:09:00,4.86179,4.86179,4.8595,4.86123,17000000.0
2008-03-11 20:10:00,4.861,4.86114,4.85904,4.85975,10000000.0
2008-03-11 20:11:00,4.85927,4.86036,4.85916,4.85977,13000000.0
2008-03-11 20:12:00,4.85979,4.86062,4.85915,4.86018,15000000.0
2008-03-11 20:13:00,4.85966,4.86082,4.85938,4.86017,13000000.0
2008-03-11 20:14:00,4.8588,4.86066,4.8588,4.86023,8000000.0
2008-03-11 20:15:00,4.86042,4.86071,4.85978,4.86064,10000000.0
2008-03-11 20:16:00,4.86139,4.86139,4.86025,4.86028,14000000.0
2008-03-11 20:17:00,4.86124,4.86153,4.86008,4.86008,13000000.0
2008-03-11 20:18:00,4.86158,4.86217,4.86091,4.86173,7000000.0
2008-03-11 20:19:00,4.86157,4.86245,4.86154,4.86188,11000000.0
2008-03-11 20:20:00,4.86233,4.86268,4.8612,4.86128,19000000.0
2008-03-11 20:21:00,4.86216,4.86226,4.86087,4.86208,11000000.0
2008-03-11 20:22:00,4.86136,4.86152,4.86004,4.86004,11000000.0
2008-03-11 20:23:00,4.86087,4.86087,4.85948,4.85958,13000000.0
2008-03-11 20:24:00,4.85958,4.86067,4.85907,4.85987,9000000.0
2008-03-11 20:25:00,4.85995,4.85995,4.85878,4.85903,18000000.0
2008-03-11 20:26:00,4.85887,4.85971,4.85855,4.85876,7000000.0
2008-03-11 20:27:00,4.85958,4.85998,4.85824,4.85873,9000000.0
2008-03-11 20:28:00,4.85871,4.85871,4.85724,4.85741,13000000.0
2008-03-11 20:29:00,4.85798,4.85887,4.85717,4.85787,14000000.0
2008-03-11 20:30:00,4.85774,4.85883,4.85716,4.85816,16000000.0
2008-03-11 20:31:00,4.8589,4.8589,4.85745,4.85798,22000000.0
2008-03-11 20:32:00,4.85898,4.85995,4.85752,4.85995,12000000.0
2008-03-11 20:33:00,4.85945,4.86045,4.85897,4.85967,13000000.0
2008-03-11 20:34:00,4.85901,4.86041,4.85901,4.85986,15000000.0
2008-03-11 20:35:00,4.85999,4.86088,4.85921,4.85987,16000000.0
2008-03-11 20:36:00,4.85972,4.86056,4.85892,4.85906,15000000.0
2008-03-11 20:37:00,4.85876,4.85988,4.85851,4.8588,14000000.0
2008-03-11 20:38:00,4.85996,4.86027,4.85833,4.85925,13000000.0
2008-03-11 20:39:00,4.86088,4.86116,4.8597,4.8607,18000000.0
2008-03-11 20:40:00,4.86153,4.8624,4.86047,4.86111,14000000.0
2008-03-11 20:41:00,4.86215,4.86259,4.86137,4.86246,18000000.0
2008-03-11 20:42:00,4.86069,4.862,4.86048,4.862,12000000.0
2008-03-11 20:43:00,4.8622,4.86284,4.86103,4.8619,18000000.0
2008-03-11 20:44:00,4.86336,4.86391,4.8626,4.86391,18000000.0
2008-03-11 20:45:00,4.86371,4.86374,4.86269,4.86299,11000000.0
2008-03-11 20:46:00,4.86321,4.86321,4.8621,4.86272,18000000.0
2008-03-11 20:47:00,4.86252,4.86401,4.8619,4.86309,20000000.0
2008-03-11 20:48:00,4.86433,4.86448,4.86331,4.86379,17000000.0
2008-03-11 20:49:00,4.86244,4.86399,4.86244,4.86341,16000000.0
2008-03-11 20:50:00,4.86366,4.86366,4.86244,4.86333,8000000.0
2008-03-11 20:51:00,4.86242,4.86292,4.86185,4.86292,8000000.0
2008-03-11 20:52:00,4.86354,4.86376,4.86233,4.86288,12000000.0
2008-03-11 20:53:00,4.86248,4.86338,4.86217,4.86237,16000000.0
2008-03-11 20:54:00,4.86271,4.86322,4.86153,4.86153,15000000.0
2008-03-11 20:55:00,4.86223,4.86328,4.86028,4.86073,16000000.0
2008-03-11 20:56:00,4.86112,4.86185,4.86057,4.86157,7000000.0
2008-03-11 20:57:00,4.86158,4.86212,4.85959,4.86154,14000000.0
2008-03-11 20:58:00,4.86134,4.86198,4.86055,4.86055,10000000.0
2008-03-11 20:59:00,4.86191,4.86191,4.86027,4.86027,11000000.0
2008-03-11 21:00:00,4.8615,4.86154,4.86011,4.8603,14000000.0
2008-03-11 21:01:00,4.86056,4.86122,4.8597,4.86025,12000000.0
2008-03-11 21:02:00,4.86022,4.86131,4.85943,4.86086,17000000.0
2008-03-11 21:03:00,4.86135,4.86135,4.85986,4.86074,11000000.0
2008-03-11 21:04:00,4.86197,4.86215,4.86108,4.86169,10000000.0
2008-03-11 21:05:00,4.86275,4.86275,4.86185,4.86247,8000000.0
2008-03-11 21:06:00,4.86177,4.86297,4.86154,4.86297,13000000.0
2008-03-11 21:07:00,4.86282,4.86374,4.86239,4.86239,14000000.0
2008-03-11 21:08:00,4.86325,4.86343,4.86243,4.86243,8000000.0
2008-03-11 21:09:00,4.86242,4.86387,4.86242,4.86305,13000000.0
2008-03-11 21:10:00,4.86244,4.86344,4.86241,4.86241,17000000.0
2008-03-11 21:11:00,4.86357,4.86371,4.86226,4.86237,15000000.0
2008-03-11 21:12:00,4.86369,4.86369,4.86261,4.86324,11000000.0
2008-03-11 21:13:00,4.86361,4.86361,4.86202,4.86271,12000000.0
2008-03-11 21:14:00,4.86339,4.86353,4.86215,4.8629,14000000.0
2008-03-11 21:15:00,4.86312,4.86363,4.86246,4.8634,13000000.0
2008-03-11 21:16:00,4.86243,4.86289,4.8615,4.86198,12000000.0
2008-03-11 21:17:00,4.8621,4.86261,4.86081,4.86261,16000000.0
2008-03-11 21:18:00,4.86166,4.86166,4.85963,4.85963,15000000.0
2008-03-11 21:19:00,4.86014,4.86129,4.86008,4.86078,15000000.0
2008-03-11 21:20:00,4.86015,4.86119,4.86007,4.86007,8000000.0
2008-03-11 21:21:00,4.86153,4.86203,4.85972,4.86015,17000000.0
2008-03-11 21:22:00,4.85983,4.86102,4.85926,4.85926,11000000.0
2008-03-11 21:23:00,4.85968,4.86039,4.85913,4.86039,23000000.0
2008-03-11 21:24:00,4.86001,4.86105,4.85969,4.86105,13000000.0
2008-03-11 21:25:00,4.86079,4.86089,4.85961,4.86089,15000000.0
2008-03-11 21:26:00,4.86113,4.86113,4.86,4.86105,10000000.0
2008-03-11 21:27:00,4.86115,4.86122,4.86028,4.86122,10000000.0
2008-03-11 21:28:00,4.86138,4.86161,4.86014,4.86152,13000000.0
2008-03-11 21:29:00,4.86016,4.86097,4.85862,4.85939,10000000.0
2008-03-11 21:30:00,4.85975,4.8604,4.85919,4.85932,16000000.0
2008-03-11 21:31:00,4.85855,4.86006,4.85852,4.86006,18000000.0
2008-03-11 21:32:00,4.86007,4.86007,4.85876,4.85967,15000000.0
2008-03-11 21:33:00,4.85866,4.85992,4.85866,4.85978,13000000.0
2008-03-11 21:34:00,4.85897,4.85959,4.8586,4.8586,9000000.0
2008-03-11 21:35:00,4.86015,4.86025,4.85891,4.85995,8000000.0
2008-03-11 21:36:00,4.85925,4.86036,4.85925,4.8596,18000000.0
2008-03-11 21:37:00,4.86017,4.86017,4.85879,4.85964,22000000.0
2008-03-11 21:38:00,4.86005,4.86005,4.85913,4.85913,9000000.0
2008-03-11 21:39:00,4.8605,4.8605,4.85933,4.85972,11000000.0
2008-03-11 21:40:00,4.8596,4.86003,4.85905,4.85964,19000000.0
2008-03-11 21:41:00,4.85927,4.86018,4.85902,4.85908,12000000.0
2008-03-11 21:42:00,4.85959,4.86012,4.85892,4.85949,11000000.0
2008-03-11 21:43:00,4.85836,4.85937,4.8583,4.85845,14000000.0
2008-03-11 21:44:00,4.85764,4.85882,4.85764,4.85858,13000000.0
2008-03-11 21:45:00,4.85856,4.8589,4.85783,4.85877,12000000.0
2008-03-11 21:46:00,4.85926,4.85957,4.85798,4.85957,14000000.0
2008-03-11 21:47:00,4.85944,4.85951,4.85801,4.85926,17000000.0
2008-03-11 21:48:00,4.85849,4.85994,4.85812,4.85994,16000000.0
2008-03-11 21:49:00,4.86008,4.86023,4.85893,4.86007,14000000.0
2008-03-11 21:50:00,4.86043,4.86043,4.85928,4.85928,13000000.0
2008-03-11 21:51:00,4.86064,4.86087,4.85967,4.86028,14000000.0
2008-03-11 21:52:00,4.86043,4.86131,4.85951,4.86117,17000000.0
2008-03-11 21:53:00,4.86122,4.86131,4.85961,4.86077,27000000.0
2008-03-11 21:54:00,4.85955,4.86096,4.85955,4.86074,10000000.0
2008-03-11 21:55:00,4.86007,4.86165,4.86007,4.86165,8000000.0
2008-03-11 21:56:00,4.86057,4.8616,4.86052,4.8616,16000000.0
2008-03-11 21:57:00,4.86014,4.8615,4.86014,4.86044,18000000.0
2008-03-11 21:58:00,4.85986,4.86174,4.85981,4.86174,18000000.0
2008-03-11 21:59:00,4.86113,4.86164,4.86026,4.8615,17000000.0
2008-03-11 22:00:00,4.86127,4.86156,4.86063,4.86128,9000000.0
2008-03-11 22:01:00,4.86109,4.86139,4.86005,4.86063,22000000.0
2008-03-11 22:02:00,4.86016,4.86102,4.85984,4.86035,11000000.0
2008-03-11 22:03:00,4.86124,4.86182,4.85975,4.86182,16000000.0
2008-03-11 22:04:00,4.86184,4.86203,4.86079,4.86085,12000000.0
2008-03-11 22:05:00,4.86085,4.86154,4.86042,4.86154,7000000.0
2008-03-11 22:06:00,4.86063,4.86299,4.86063,4.86164,15000000.0
2008-03-11 22:07:00,4.86156,4.86253,4.86103,4.86253,19000000.0
2008-03-11 22:08:00,4.86157,4.86229,4.86116,4.86168,11000000.0
2008-03-11 22:09:00,4.86166,4.86207,4.86117,4.86117,10000000.0
2008-03-11 22:10:00,4.86259,4.86298,4.86141,4.86183,10000000.0
2008-03-11 22:11:00,4.86145,4.86212,4.86066,4.86131,18000000.0
2008-03-11 22:12:00,4.86154,4.86204,4.86097,4.86198,11000000.0
2008-03-11 22:13:00,4.86224,4.86258,4.86175,4.86225,14000000.0
2008-03-11 22:14:00,4.86211,4.86283,4.86132,4.8619,24000000.0
2008-03-11 22:15:00,4.86171,4.86242,4.86141,4.86148,13000000.0
2008-03-11 22:16:00,4.86185,4.862,4.86044,4.86082,13000000.0
2008-03-11 22:17:00,4.85957,4.86135,4.85949,4.8606,8000000.0
2008-03-11 22:18:00,4.8611,4.8611,4.85905,4.85979,13000000.0
2008-03-11 22:19:00,4.859,4.85982,4.8587,4.85876,14000000.0
2008-03-11 22:20:00,4.85983,4.86021,4.85827,4.85903,21000000.0
2008-03-11 22:21:00,4.85938,4.86029,4.85866,4.859,13000000.0
2008-03-11 22:22:00,4.85979,4.86028,4.85922,4.86009,12000000.0
2008-03-11 22:23:00,4.86005,4.86029,4.85882,4.85942,18000000.0
2008-03-11 22:24:00,4.8593,4.85971,4.85866,4.8589,14000000.0
2008-03-11 22:25:00,4.85944,4.86022,4.85868,4.85948,13000000.0
2008-03-11 22:26:00,4.86006,4.86006,4.85809,4.8589,13000000.0
2008-03-11 22:27:00,4.8597,4.85981,4.85826,4.85911,16000000.0
2008-03-11 22:28:00,4.85778,4.85989,4.85778,4.85981,13000000.0
2008-03-11 22:29:00,4.85905,4.86005,4.85781,4.85881,21000000.0
2008-03-11 22:30:00,4.85835,4.85901,4.858,4.85874,17000000.0
2008-03-11 22:31:00,4.85791,4.85819,4.85699,4.85699,10000000.0
2008-03-11 22:32:00,4.85708,4.85799,4.85687,4.85799,13000000.0
2008-03-11 22:33:00,4.85759,4.85821,4.85674,4.85756,13000000.0
2008-03-11 22:34:00,4.8581,4.85834,4.85732,4.85796,13000000.0
2008-03-11 22:35:00,4.85782,4.85862,4.85687,4.85819,19000000.0
2008-03-11 22:36:00,4.85767,4.85771,4.85674,4.85747,14000000.0
2008-03-11 22:37:00,4.85748,4.85772,4.85588,4.85665,17000000.0
2008-03-11 22:38:00,4.8562,4.85691,4.8562,4.85629,9000000.0
2008-03-11 22:39:00,4.85546,4.85642,4.8552,4.8559,20000000.0
2008-03-11 22:40:00,4.8553,4.85669,4.8553,4.85621,13000000.0
2008-03-11 22:41:00,4.85614,4.85667,4.85541,4.85541,13000000.0
2008-03-11 22:42:00,4.85627,4.8566,4.85583,4.8566,10000000.0
2008-03-11 22:43:00,4.85593,4.85691,4.85501,4.85567,15000000.0
2008-03-11 22:44:00,4.85652,4.85661,4.85514,4.85537,16000000.0
2008-03-11 22:45:00,4.85458,4.85558,4.85386,4.85386,14000000.0
2008-03-11 22:46:00,4.8539,4.85526,4.8539,4.85518,12000000.0
2008-03-11 22:47:00,4.85589,4.85589,4.85487,4.85529,7000000.0
2008-03-11 22:48:00,4.85496,4.85545,4.85435,4.85455,16000000.0
2008-03-11 22:49:00,4.85488,4.85566,4.85465,4.85542,10000000.0
2008-03-11 22:50:00,4.8552,4.85607,4.85462,4.85462,15000000.0
2008-03-11 22:51:00,4.8561,4.85648,4.85493,4.85505,17000000.0
2008-03-11 22:52:00,4.8558,4.85581,4.85466,4.85568,10000000.0
2008-03-11 22:53:00,4.8558,4.8558,4.85416,4.85443,20000000.0
2008-03-11 22:54:00,4.8552,4.85569,4.8545,4.85522,10000000.0
2008-03-11 22:55:00,4.85498,4.85578,4.85425,4.85469,12000000.0
2008-03-11 22:56:00,4.85554,4.85568,4.85429,4.85471,9000000.0
2008-03-11 22:57:00,4.85373,4.85537,4.85341,4.854,18000000.0
2008-03-11 22:58:00,4.85397,4.85493,4.85357,4.85414,13000000.0
2008-03-11 22:59:00,4.85355,4.85519,4.85338,4.85454,10000000.0
2008-03-11 23:00:00,4.85523,4.85535,4.854,4.85422,17000000.0
2008-03-11 23:01:00,4.85373,4.85515,4.85373,4.85427,13000000.0
2008-03-11 23:02:00,4.85511,4.85523,4.85396,4.85504,7000000.0
2008-03-11 23:03:00,4.85403,4.85482,4.85359,4.85482,16000000.0
2008-03-11 23:04:00,4.85411,4.85446,4.85349,4.85354,12000000.0
2008-03-11 23:05:00,4.85469,4.85469,4.85342,4.85405,11000000.0
2008-03-11 23:06:00,4.85459,4.85502,4.85325,4.85477,11000000.0
2008-03-11 23:07:00,4.8547,4.85475,4.85381,4.85395,13000000.0
2008-03-11 23:08:00,4.85482,4.85524,4.85405,4.85405,20000000.0
2008-03-11 23:09:00,4.85475,4.85574,4.85414,4.85414,16000000.0
2008-03-11 23:10:00,4.85444,4.85577,4.85442,4.85536,16000000.0
2008-03-11 23:11:00,4.85533,4.85563,4.85417,4.85523,10000000.0
2008-03-11 23:12:00,4.85489,4.8557,4.8546,4.85552,12000000.0
2008-03-11 23:13:00,4.85514,4.85624,4.85458,4.85624,16000000.0
2008-03-11 23:14:00,4.85561,4.85587,4.85494,4.85575,9000000.0
2008-03-11 23:15:00,4.85515,4.85568,4.85454,4.85563,9000000.0
2008-03-11 23:16:00,4.85514,4.85553,4.85411,4.85411,18000000.0
2008-03-11 23:17:00,4.85527,4.8559,4.85493,4.85554,8000000.0
2008-03-11 23:18:00,4.85558,4.85589,4.8544,4.85589,10000000.0
2008-03-11 23:19:00,4.85499,4.85589,4.85499,4.85552,9000000.0
2008-03-11 23:20:00,4.85569,4.8564,4.8555,4.85594,17000000.0
2008-03-11 23:21:00,4.85552,4.856,4.85525,4.85559,11000000.0
2008-03-11 23:22:00,4.85557,4.85644,4.8553,4.85587,12000000.0
2008-03-11 23:23:00,4.85602,4.85636,4.85522,4.85522,12000000.0
2008-03-11 23:24:00,4.85602,4.85637,4.85517,4.8557,12000000.0
2008-03-11 23:25:00,4.85553,4.85647,4.85553,4.85647,9000000.0
2008-03-11 23:26:00,4.85555,4.85651,4.85489,4.85489,14000000.0
2008-03-11 23:27:00,4.85616,4.85627,4.85504,4.85574,17000000.0
2008-03-11 23:28:00,4.85541,4.85668,4.85534,4.85534,15000000.0
2008-03-11 23:29:00,4.85592,4.85592,4.855,4.855,11000000.0
2008-03-11 23:30:00,4.85605,4.85615,4.85469,4.85583,14000000.0
2008-03-11 23:31:00,4.85548,4.85608,4.8553,4.85568,7000000.0
2008-03-11 23:32:00,4.85478,4.85581,4.85436,4.85513,15000000.0
2008-03-11 23:33:00,4.85479,4.85537,4.85428,4.85446,7000000.0
2008-03-11 23:34:00,4.85573,4.85598,4.85466,4.85598,10000000.0
2008-03-11 23:35:00,4.85427,4.85567,4.85427,4.85466,12000000.0
2008-03-11 23:36:00,4.85457,4.85521,4.85373,4.85373,10000000.0
2008-03-11 23:37:00,4.85483,4.85542,4.85344,4.85406,14000000.0
2008-03-11 23:38:00,4.854,4.85469,4.8533,4.85438,17000000.0
2008-03-11 23:39:00,4.85478,4.85496,4.85406,4.85496,9000000.0
2008-03-11 23:40:00,4.85479,4.85562,4.85428,4.8544,12000000.0
2008-03-11 23:41:00,4.85265,4.85482,4.85265,4.8541,9000000.0
2008-03-11 23:42:00,4.85536,4.85536,4.85403,4.85416,15000000.0
2008-03-11 23:43:00,4.85437,4.85526,4.85377,4.85492,13000000.0
2008-03-11 23:44:00,4.85552,4.85559,4.85405,4.85405,8000000.0
2008-03-11 23:45:00,4.85473,4.85574,4.8547,4.85515,12000000.0
2008-03-11 23:46:00,4.85523,4.85536,4.85431,4.85524,20000000.0
2008-03-11 23:47:00,4.85486,4.85554,4.85421,4.85522,19000000.0
2008-03-11 23:48:00,4.85474,4.85538,4.85442,4.85469,14000000.0
2008-03-11 23:49:00,4.85485,4.85545,4.85417,4.85451,12000000.0
2008-03-11 23:50:00,4.85451,4.85507,4.8542,4.85507,10000000.0
2008-03-11 23:51:00,4.85381,4.85515,4.85381,4.85449,14000000.0
2008-03-11 23:52:00,4.85391,4.8545,4.85274,4.85404,13000000.0
2008-03-11 23:53:00,4.85363,4.85467,4.85288,4.85312,16000000.0
2008-03-11 23:54:00,4.85371,4.85414,4.85303,4.85404,13000000.0
2008-03-11 23:55:00,4.85366,4.85423,4.8527,4.85288,16000000.0
2008-03-11 23:56:00,4.85352,4.85371,4.8526,4.8534,12000000.0
2008-03-11 23:57:00,4.85294,4.85428,4.85294,4.85316,14000000.0
2008-03-11 23:58:00,4.85275,4.85275,4.85255,4.85255,16000000.0
2008-03-11 23:59:00,4.85398,4.85422,4.85308,4.85396,12000000.0
2008-03-12 00:00:00,4.85408,4.85408,4.85283,4.85348,17000000.0
2008-03-12 00:01:00,4.85333,4.85389,4.85259,4.8535,12000000.0
2008-03-12 00:02:00,4.8534,4.85383,4.85261,4.85261,11000000.0
2008-03-12 00:03:00,4.85396,4.85418,4.85247,4.85247,7000000.0
2008-03-12 00:04:00,4.85206,4.85359,4.85206,4.85359,16000000.0
2008-03-12 00:05:00,4.85318,4.85368,4.85225,4.85248,17000000.0
2008-03-12 00:06:00,4.8528,4.85331,4.85256,4.85303,10000000.0
2008-03-12 00:07:00,4.85232,4.85313,4.85217,4.85272,19000000.0
2008-03-12 00:08:00,4.85292,4.8532,4.85244,4.85256,9000000.0
2008-03-12 00:09:00,4.85269,4.85348,4.85241,4.8529,19000000.0
2008-03-12 00:10:00,4.85327,4.85373,4.85263,4.85337,16000000.0
2008-03-12 00:11:00,4.85338,4.85347,4.85287,4.85324,9000000.0
2008-03-12 00:12:00,4.85344,4.85359,4.85219,4.85219,11000000.0
2008-03-12 00:13:00,4.85245,4.85308,4.85222,4.85249,8000000.0
2008-03-12 00:14:00,4.85274,4.85285,4.85207,4.85259,9000000.0
2008-03-12 00:15:00,4.85282,4.85371,4.85211,4.85371,15000000.0
2008-03-12 00:16:00,4.8529,4.85374,4.85232,4.85362,18000000.0
2008-03-12 00:17:00,4.85353,4.85381,4.85244,4.85244,21000000.0
2008-03-12 00:18:00,4.85338,4.85408,4.85272,4.85373,16000000.0
2008-03-12 00:19:00,4.85368,4.85427,4.85298,4.85375,12000000.0
2008-03-12 00:20:00,4.85324,4.85412,4.85324,4.85385,13000000.0
2008-03-12 00:21:00,4.85298,4.85305,4.85285,4.85285,13000000.0
2008-03-12 00:22:00,4.85385,4.85407,4.85376,4.85392,13000000.0
2008-03-12 00:23:00,4.85403,4.85453,4.85376,4.85413,11000000.0
2008-03-12 00:24:00,4.85472,4.85515,4.85415,4.85455,10000000.0
2008-03-12 00:25:00,4.85471,4.85498,4.85346,4.85417,16000000.0
2008-03-12 00:26:00,4.85342,4.85448,4.85335,4.85337,13000000.0
2008-03-12 00:27:00,4.85382,4.85427,4.8529,4.85357,16000000.0
2008-03-12 00:28:00,4.85409,4.85409,4.85248,4.85248,13000000.0
2008-03-12 00:29:00,4.85316,4.85412,4.85273,4.85412,10000000.0
2008-03-12 00:30:00,4.85287,4.85387,4.85262,4.85387,15000000.0
2008-03-12 00:31:00,4.8534,4.85432,4.85261,4.85357,18000000.0
2008-03-12 00:32:00,4.85293,4.85339,4.85289,4.85291,14000000.0
2008-03-12 00:33:00,4.85345,4.85358,4.85262,4.85262,13000000.0
2008-03-12 00:34:00,4.85427,4.85427,4.85287,4.85331,11000000.0
2008-03-12 00:35:00,4.85158,4.85395,4.85158,4.85245,13000000.0
2008-03-12 00:36:00,4.85196,4.85315,4.85196,4.85287,12000000.0
2008-03-12 00:37:00,4.85267,4.8532,4.85212,4.85285,10000000.0
2008-03-12 00:38:00,4.85293,4.8532,4.85178,4.85178,11000000.0
2008-03-12 00:39:00,4.85209,4.85307,4.85143,4.85216,16000000.0
2008-03-12 00:40:00,4.85203,4.8523,4.85147,4.8522,10000000.0
2008-03-12 00:41:00,4.85199,4.85292,4.85104,4.85117,15000000.0
2008-03-12 00:42:00,4.85211,4.85235,4.85131,4.85131,10000000.0
2008-03-12 00:43:00,4.85232,4.85305,4.85184,4.85305,8000000.0
2008-03-12 00:44:00,4.85247,4.85286,4.85197,4.8526,7000000.0
2008-03-12 00:45:00,4.85298,4.85309,4.85282,4.85285,10000000.0
2008-03-12 00:46:00,4.85183,4.85262,4.85177,4.85225,18000000.0
2008-03-12 00:47:00,4.85195,4.85293,4.85127,4.85293,18000000.0
2008-03-12 00:48:00,4.85175,4.8529,4.85175,4.85188,15000000.0
2008-03-12 00:49:00,4.85237,4.85308,4.85185,4.85229,19000000.0
2008-03-12 00:50:00,4.85265,4.85291,4.85166,4.85256,15000000.0
2008-03-12 00:51:00,4.85164,4.85323,4.85164,4.85233,12000000.0
2008-03-12 00:52:00,4.85193,4.85257,4.85192,4.85192,15000000.0
2008-03-12 00:53:00,4.85225,4.85225,4.85205,4.85225,9000000.0
2008-03-12 00:54:00,4.85208,4.85219,4.85188,4.85188,17000000.0
2008-03-12 00:55:00,4.85255,4.85293,4.85178,4.85284,11000000.0
2008-03-12 00:56:00,4.85238,4.85342,4.85145,4.85264,23000000.0
2008-03-12 00:57:00,4.85257,4.85257,4.85223,4.85225,11000000.0
2008-03-12 00:58:00,4.85302,4.85318,4.85209,4.85276,11000000.0
2008-03-12 00:59:00,4.85166,4.85302,4.85166,4.85302,11000000.0
2008-03-12 01:00:00,4.85275,4.85292,4.85186,4.85263,14000000.0
2008-03-12 01:01:00,4.85336,4.85336,4.85233,4.85311,9000000.0
2008-03-12 01:02:00,4.85278,4.85364,4.85239,4.85282,13000000.0
2008-03-12 01:03:00,4.8523,4.85359,4.8523,4.85303,18000000.0
2008-03-12 01:04:00,4.85314,4.8534,4.85241,4.85241,11000000.0
2008-03-12 01:05:00,4.85272,4.85289,4.85227,4.85227,13000000.0
2008-03-12 01:06:00,4.85191,4.85209,4.8518,4.8518,9000000.0
2008-03-12 01:07:00,4.85325,4.85325,4.85198,4.85249,15000000.0
2008-03-12 01:08:00,4.85169,4.85315,4.85169,4.85315,15000000.0
2008-03-12 01:09:00,4.85267,4.85291,4.85199,4.85277,14000000.0
2008-03-12 01:10:00,4.85288,4.85358,4.85229,4.85276,13000000.0
2008-03-12 01:11:00,4.85185,4.85205,4.85185,4.85205,7000000.0
2008-03-12 01:12:00,4.85287,4.85296,4.85185,4.85267,17000000.0
2008-03-12 01:13:00,4.85155,4.85302,4.85145,4.85145,18000000.0
2008-03-12 01:14:00,4.85163,4.85309,4.85163,4.85251,14000000.0
2008-03-12 01:15:00,4.85345,4.85345,4.85246,4.85278,10000000.0
2008-03-12 01:16:00,4.85168,4.85316,4.85168,4.85246,18000000.0
2008-03-12 01:17:00,4.85343,4.85372,4.85225,4.85268,16000000.0
2008-03-12 01:18:00,4.85283,4.85329,4.85228,4.85228,13000000.0
2008-03-12 01:19:00,4.85255,4.85255,4.85235,4.85248,12000000.0
2008-03-12 01:20:00,4.85281,4.85298,4.85272,4.85294,15000000.0
2008-03-12 01:21:00,4.85303,4.85323,4.85297,4.85311,14000000.0
2008-03-12 01:22:00,4.85225,4.85338,4.85225,4.85244,13000000.0
2008-03-12 01:23:00,4.85213,4.85349,4.85213,4.85306,14000000.0
2008-03-12 01:24:00,4.85294,4.85399,4.8528,4.85327,15000000.0
2008-03-12 01:25:00,4.85378,4.85416,4.85237,4.85385,17000000.0
2008-03-12 01:26:00,4.85319,4.85489,4.85303,4.85303,14000000.0
2008-03-12 01:27:00,4.85454,4.85491,4.854,4.85443,13000000.0
2008-03-12 01:28:00,4.85432,4.85442,4.85315,4.85315,9000000.0
2008-03-12 01:29:00,4.85474,4.85474,4.85345,4.85368,11000000.0
2008-03-12 01:30:00,4.85328,4.85449,4.85328,4.85346,20000000.0
2008-03-12 01:31:00,4.85384,4.85486,4.85342,4.85413,9000000.0
2008-03-12 01:32:00,4.85439,4.85439,4.85339,4.85339,7000000.0
2008-03-12 01:33:00,4.85455,4.85456,4.8532,4.8532,13000000.0
2008-03-12 01:34:00,4.85326,4.85455,4.85326,4.85425,10000000.0
2008-03-12 01:35:00,4.85358,4.85548,4.85358,4.85445,17000000.0
2008-03-12 01:36:00,4.85482,4.85551,4.85405,4.85448,16000000.0
2008-03-12 01:37:00,4.85519,4.8558,4.85468,4.85495,13000000.0
2008-03-12 01:38:00,4.85483,4.8556,4.8544,4.85453,15000000.0
2008-03-12 01:39:00,4.85488,4.855,4.85395,4.85456,13000000.0
2008-03-12 01:40:00,4.85423,4.85498,4.85304,4.85365,14000000.0
2008-03-12 01:41:00,4.85348,4.85409,4.85295,4.85343,12000000.0
2008-03-12 01:42:00,4.8528,4.85411,4.8528,4.85337,14000000.0
2008-03-12 01:43:00,4.8533,4.85373,4.85159,4.85278,18000000.0
2008-03-12 01:44:00,4.85337,4.85337,4.85196,4.85216,12000000.0
2008-03-12 01:45:00,4.85294,4.85315,4.85198,4.8527,19000000.0
2008-03-12 01:46:00,4.85264,4.85414,4.85264,4.85284,15000000.0
2008-03-12 01:47:00,4.85273,4.85396,4.8526,4.85364,10000000.0
2008-03-12 01:48:00,4.85324,4.8542,4.85275,4.85342,14000000.0
2008-03-12 01:49:00,4.8531,4.8543,4.8531,4.85327,16000000.0
2008-03-12 01:50:00,4.85334,4.85371,4.85257,4.85297,18000000.0
2008-03-12 01:51:00,4.8526,4.85438,4.8526,4.85333,16000000.0
2008-03-12 01:52:00,4.85276,4.85418,4.85276,4.85337,10000000.0
2008-03-12 01:53:00,4.85351,4.85494,4.85335,4.85494,15000000.0
2008-03-12 01:54:00,4.85415,4.85456,4.85319,4.854,14000000.0
2008-03-12 01:55:00,4.85335,4.85435,4.85304,4.85304,14000000.0
2008-03-12 01:56:00,4.85337,4.8542,4.85296,4.8542,8000000.0
2008-03-12 01:57:00,4.85371,4.85456,4.85312,4.85456,10000000.0
2008-03-12 01:58:00,4.85362,4.85382,4.85253,4.85336,21000000.0
2008-03-12 01:59:00,4.85324,4.85446,4.85293,4.85433,16000000.0
2008-03-12 02:00:00,4.8535,4.85397,4.85313,4.85389,11000000.0
2008-03-12 02:01:00,4.85334,4.85457,4.85334,4.85457,11000000.0
2008-03-12 02:02:00,4.85361,4.85426,4.85308,4.85377,13000000.0
2008-03-12 02:03:00,4.85419,4.85419,4.85279,4.85349,8000000.0
2008-03-12 02:04:00,4.85368,4.85444,4.85294,4.85295,18000000.0
2008-03-12 02:05:00,4.85363,4.85428,4.85305,4.85428,14000000.0
2008-03-12 02:06:00,4.8537,4.85418,4.85316,4.85331,18000000.0
2008-03-12 02:07:00,4.85311,4.8533,4.85302,4.8533,12000000.0
2008-03-12 02:08:00,4.8533,4.85429,4.85202,4.85429,12000000.0
2008-03-12 02:09:00,4.85407,4.85407,4.85336,4.85345,11000000.0
2008-03-12 02:10:00,4.85257,4.85372,4.85257,4.85372,10000000.0
2008-03-12 02:11:00,4.85357,4.85393,4.85232,4.85295,16000000.0
2008-03-12 02:12:00,4.85284,4.85371,4.85263,4.85332,17000000.0
2008-03-12 02:13:00,4.85279,4.85346,4.85273,4.85291,9000000.0
2008-03-12 02:14:00,4.85399,4.85399,4.85254,4.8532,16000000.0
2008-03-12 02:15:00,4.8535,4.85403,4.85252,4.85403,15000000.0
2008-03-12 02:16:00,4.85344,4.85344,4.85174,4.85276,16000000.0
2008-03-12 02:17:00,4.85176,4.8531,4.85176,4.85292,14000000.0
2008-03-12 02:18:00,4.85276,4.85331,4.8521,4.85285,16000000.0
2008-03-12 02:19:00,4.85274,4.85305,4.85228,4.8527,11000000.0
2008-03-12 02:20:00,4.85182,4.85344,4.85148,4.85148,10000000.0
2008-03-12 02:21:00,4.85144,4.85237,4.85108,4.85117,18000000.0
2008-03-12 02:22:00,4.85243,4.85243,4.85049,4.85119,15000000.0
2008-03-12 02:23:00,4.85221,4.85221,4.85084,4.85179,16000000.0
2008-03-12 02:24:00,4.85185,4.85209,4.85081,4.85163,12000000.0
2008-03-12 02:25:00,4.85069,4.85222,4.85069,4.85188,18000000.0
2008-03-12 02:26:00,4.85084,4.85225,4.85084,4.85186,8000000.0
2008-03-12 02:27:00,4.85184,4.85241,4.85132,4.85179,12000000.0
2008-03-12 02:28:00,4.85229,4.85229,4.8513,4.85147,15000000.0
2008-03-12 02:29:00,4.85097,4.85225,4.85097,4.85177,15000000.0
2008-03-12 02:30:00,4.85107,4.8525,4.85107,4.8519,19000000.0
2008-03-12 02:31:00,4.85094,4.85241,4.85094,4.85202,13000000.0
2008-03-12 02:32:00,4.85223,4.85254,4.85173,4.85206,17000000.0
2008-03-12 02:33:00,4.85238,4.85255,4.85169,4.85211,10000000.0
2008-03-12 02:34:00,4.8524,4.85286,4.8515,4.8528,11000000.0
2008-03-12 02:35:00,4.85093,4.85218,4.85092,4.85218,14000000.0
2008-03-12 02:36:00,4.85222,4.85222,4.85107,4.85187,13000000.0
2008-03-12 02:37:00,4.85215,4.85232,4.85109,4.85146,9000000.0
2008-03-12 02:38:00,4.85101,4.85186,4.85072,4.85101,12000000.0
2008-03-12 02:39:00,4.85197,4.85197,4.85059,4.85105,11000000.0
2008-03-12 02:40:00,4.85137,4.85175,4.85074,4.85162,19000000.0
2008-03-12 02:41:00,4.85083,4.85146,4.85053,4.85139,12000000.0
2008-03-12 02:42:00,4.85106,4.85168,4.85038,4.85159,11000000.0
2008-03-12 02:43:00,4.85178,4.85223,4.85102,4.85193,12000000.0
2008-03-12 02:44:00,4.85143,4.85205,4.85116,4.85137,9000000.0
2008-03-12 02:45:00,4.85192,4.85192,4.85065,4.85065,13000000.0
2008-03-12 02:46:00,4.85147,4.85243,4.85139,4.85224,11000000.0
2008-03-12 02:47:00,4.85258,4.8529,4.85097,4.85097,10000000.0
2008-03-12 02:48:00,4.85175,4.85177,4.85038,4.85057,11000000.0
2008-03-12 02:49:00,4.84977,4.85058,4.84958,4.85058,10000000.0
2008-03-12 02:50:00,4.84987,4.85098,4.84936,4.85051,17000000.0
2008-03-12 02:51:00,4.84972,4.8509,4.84948,4.8509,15000000.0
2008-03-12 02:52:00,4.84959,4.85054,4.84929,4.8496,13000000.0
2008-03-12 02:53:00,4.85024,4.85067,4.84876,4.85067,12000000.0
2008-03-12 02:54:00,4.84993,4.85071,4.84917,4.84922,13000000.0
2008-03-12 02:55:00,4.85021,4.85039,4.84872,4.84927,13000000.0
2008-03-12 02:56:00,4.85038,4.85059,4.84899,4.84988,13000000.0
2008-03-12 02:57:00,4.84917,4.85061,4.84895,4.84997,10000000.0
2008-03-12 02:58:00,4.85092,4.85092,4.8493,4.85065,15000000.0
2008-03-12 02:59:00,4.85001,4.85086,4.84966,4.84981,12000000.0
2008-03-12 03:00:00,4.84926,4.85052,4.84926,4.84946,17000000.0
2008-03-12 03:01:00,4.85042,4.8509,4.84979,4.8509,9000000.0
2008-03-12 03:02:00,4.85051,4.85082,4.84924,4.85082,15000000.0
2008-03-12 03:03:00,4.84945,4.85057,4.84945,4.8496,14000000.0
2008-03-12 03:04:00,4.84996,4.85107,4.84931,4.85107,11000000.0
2008-03-12 03:05:00,4.84906,4.84971,4.84906,4.84938,12000000.0
2008-03-12 03:06:00,4.8506,4.85074,4.84916,4.84916,12000000.0
2008-03-12 03:07:00,4.85085,4.85085,4.84891,4.8501,18000000.0
2008-03-12 03:08:00,4.85005,4.85042,4.84912,4.85014,9000000.0
2008-03-12 03:09:00,4.8492,4.84974,4.84884,4.84946,9000000.0
2008-03-12 03:10:00,4.85014,4.85014,4.8488,4.8488,11000000.0
2008-03-12 03:11:00,4.84943,4.85054,4.84902,4.85054,16000000.0
2008-03-12 03:12:00,4.84999,4.85055,4.84915,4.85055,8000000.0
2008-03-12 03:13:00,4.85017,4.85046,4.84944,4.84948,12000000.0
2008-03-12 03:14:00,4.85016,4.85108,4.84949,4.85108,16000000.0
2008-03-12 03:15:00,4.84991,4.85096,4.84991,4.85016,10000000.0
2008-03-12 03:16:00,4.85109,4.85153,4.85,4.85134,16000000.0
2008-03-12 03:17:00,4.85044,4.85161,4.84993,4.85161,16000000.0
2008-03-12 03:18:00,4.85209,4.85209,4.85071,4.85116,9000000.0
2008-03-12 03:19:00,4.85087,4.85175,4.85032,4.85058,10000000.0
2008-03-12 03:20:00,4.85092,4.85216,4.85069,4.85101,20000000.0
2008-03-12 03:21:00,4.85248,4.85248,4.85126,4.85156,18000000.0
2008-03-12 03:22:00,4.85192,4.85223,4.85089,4.85154,15000000.0
2008-03-12 03:23:00,4.85243,4.85243,4.85044,4.85149,15000000.0
2008-03-12 03:24:00,4.85152,4.85192,4.85067,4.85127,12000000.0
2008-03-12 03:25:00,4.85124,4.85173,4.85085,4.8511,15000000.0
2008-03-12 03:26:00,4.85088,4.85095,4.85075,4.85088,19000000.0
2008-03-12 03:27:00,4.85152,4.8518,4.85079,4.85143,8000000.0
2008-03-12 03:28:00,4.85124,4.85168,4.85064,4.8512,13000000.0
2008-03-12 03:29:00,4.85062,4.85104,4.85029,4.8506,9000000.0
2008-03-12 03:30:00,4.85086,4.85129,4.85004,4.85048,17000000.0
2008-03-12 03:31:00,4.84939,4.85066,4.84937,4.8501,7000000.0
2008-03-12 03:32:00,4.85033,4.85033,4.84968,4.85018,15000000.0
2008-03-12 03:33:00,4.85004,4.85053,4.84935,4.84946,14000000.0
2008-03-12 03:34:00,4.85012,4.85061,4.84855,4.84899,13000000.0
2008-03-12 03:35:00,4.8494,4.85003,4.84862,4.84862,9000000.0
2008-03-12 03:36:00,4.8493,4.84978,4.84816,4.84816,13000000.0
2008-03-12 03:37:00,4.84874,4.84965,4.84801,4.84962,13000000.0
2008-03-12 03:38:00,4.84895,4.84939,4.84807,4.8487,14000000.0
2008-03-12 03:39:00,4.8489,4.84908,4.84769,4.84769,11000000.0
2008-03-12 03:40:00,4.84899,4.84928,4.84801,4.84841,12000000.0
2008-03-12 03:41:00,4.84759,4.84894,4.84759,4.84791,19000000.0
2008-03-12 03:42:00,4.84872,4.84872,4.8481,4.84835,10000000.0
2008-03-12 03:43:00,4.84844,4.84896,4.84764,4.84849,12000000.0
2008-03-12 03:44:00,4.84838,4.84845,4.84825,4.84838,12000000.0
2008-03-12 03:45:00,4.84918,4.84929,4.84802,4.84802,14000000.0
2008-03-12 03:46:00,4.84759,4.84892,4.84724,4.84836,13000000.0
2008-03-12 03:47:00,4.84927,4.8495,4.84835,4.84835,9000000.0
2008-03-12 03:48:00,4.84919,4.8495,4.84865,4.84886,8000000.0
2008-03-12 03:49:00,4.84904,4.84973,4.84797,4.84863,19000000.0
2008-03-12 03:50:00,4.84819,4.84913,4.84779,4.84878,12000000.0
2008-03-12 03:51:00,4.84793,4.84859,4.84793,4.84849,15000000.0
2008-03-12 03:52:00,4.84886,4.8492,4.84814,4.84861,11000000.0
2008-03-12 03:53:00,4.84944,4.84944,4.84836,4.84884,12000000.0
2008-03-12 03:54:00,4.84925,4.84925,4.84798,4.84826,12000000.0
2008-03-12 03:55:00,4.84789,4.84916,4.84789,4.84858,12000000.0
2008-03-12 03:56:00,4.84873,4.84943,4.84796,4.84801,14000000.0
2008-03-12 03:57:00,4.84951,4.84951,4.84816,4.84852,15000000.0
2008-03-12 03:58:00,4.84812,4.84872,4.84782,4.84836,12000000.0
2008-03-12 03:59:00,4.84848,4.84848,4.84778,4.84779,17000000.0
2008-03-12 04:00:00,4.84923,4.84923,4.8482,4.84822,14000000.0
2008-03-12 04:01:00,4.84822,4.84894,4.84766,4.84839,13000000.0
2008-03-12 04:02:00,4.84828,4.84947,4.84828,4.84947,16000000.0
2008-03-12 04:03:00,4.84754,4.84879,4.84754,4.84825,14000000.0
2008-03-12 04:04:00,4.84793,4.84876,4.8475,4.84756,19000000.0
2008-03-12 04:05:00,4.84725,4.84725,4.84705,4.84705,12000000.0
2008-03-12 04:06:00,4.849,4.849,4.84743,4.84758,18000000.0
2008-03-12 04:07:00,4.84871,4.84871,4.84746,4.84776,16000000.0
2008-03-12 04:08:00,4.84779,4.84782,4.84726,4.84726,8000000.0
2008-03-12 04:09:00,4.84816,4.84823,4.84697,4.84823,13000000.0
2008-03-12 04:10:00,4.84793,4.84856,4.84726,4.84802,14000000.0
2008-03-12 04:11:00,4.84783,4.8481,4.84701,4.84701,18000000.0
2008-03-12 04:12:00,4.84785,4.8481,4.84717,4.84796,10000000.0
2008-03-12 04:13:00,4.84782,4.84837,4.84764,4.84764,14000000.0
2008-03-12 04:14:00,4.84753,4.84824,4.84678,4.84756,20000000.0
2008-03-12 04:15:00,4.84719,4.8478,4.84669,4.84669,14000000.0
2008-03-12 04:16:00,4.84739,4.84831,4.8466,4.84734,15000000.0
2008-03-12 04:17:00,4.84772,4.84817,4.8469,4.84817,22000000.0
2008-03-12 04:18:00,4.84664,4.84805,4.84664,4.84753,17000000.0
2008-03-12 04:19:00,4.84675,4.84793,4.84675,4.84735,12000000.0
2008-03-12 04:20:00,4.84753,4.84821,4.84667,4.84716,17000000.0
2008-03-12 04:21:00,4.84736,4.84798,4.84672,4.84722,13000000.0
2008-03-12 04:22:00,4.84746,4.84847,4.84656,4.84789,14000000.0
2008-03-12 04:23:00,4.84778,4.84801,4.84673,4.84734,9000000.0
2008-03-12 04:24:00,4.84611,4.84757,4.84611,4.84654,9000000.0
2008-03-12 04:25:00,4.84714,4.84785,4.84663,4.84739,13000000.0
2008-03-12 04:26:00,4.84734,4.84789,4.84674,4.84788,12000000.0
2008-03-12 04:27:00,4.84724,4.84798,4.84666,4.84694,16000000.0
2008-03-12 04:28:00,4.8473,4.848,4.84653,4.848,11000000.0
2008-03-12 04:29:00,4.8469,4.84759,4.84658,4.84704,20000000.0
2008-03-12 04:30:00,4.84667,4.84844,4.84632,4.84844,16000000.0
2008-03-12 04:31:00,4.84801,4.84919,4.84759,4.84872,12000000.0
2008-03-12 04:32:00,4.84742,4.84907,4.84739,4.84739,11000000.0
2008-03-12 04:33:00,4.84862,4.84862,4.84711,4.84768,14000000.0
2008-03-12 04:34:00,4.84763,4.8482,4.84716,4.84779,11000000.0
2008-03-12 04:35:00,4.8474,4.8485,4.8474,4.84809,14000000.0
2008-03-12 04:36:00,4.84821,4.84826,4.84756,4.84777,11000000.0
2008-03-12 04:37:00,4.84824,4.84835,4.84727,4.84804,15000000.0
2008-03-12 04:38:00,4.84823,4.84875,4.84759,4.848,7000000.0
2008-03-12 04:39:00,4.84778,4.84878,4.84778,4.8483,19000000.0
2008-03-12 04:40:00,4.84746,4.84879,4.84728,4.84785,14000000.0
2008-03-12 04:41:00,4.84788,4.84845,4.84685,4.84712,12000000.0
2008-03-12 04:42:00,4.84685,4.84748,4.84685,4.84738,11000000.0
2008-03-12 04:43:00,4.84775,4.84788,4.84651,4.84651,15000000.0
2008-03-12 04:44:00,4.84737,4.84874,4.84687,4.84789,13000000.0
2008-03-12 04:45:00,4.84789,4.84862,4.84749,4.84819,19000000.0
2008-03-12 04:46:00,4.84762,4.84799,4.84683,4.84736,14000000.0
2008-03-12 04:47:00,4.84748,4.84849,4.84729,4.84822,7000000.0
2008-03-12 04:48:00,4.8486,4.84978,4.84792,4.8483,14000000.0
2008-03-12 04:49:00,4.84839,4.84943,4.84782,4.84892,12000000.0
2008-03-12 04:50:00,4.84801,4.84902,4.84801,4.84895,9000000.0
2008-03-12 04:51:00,4.84884,4.84995,4.84853,4.84995,16000000.0
2008-03-12 04:52:00,4.84909,4.84996,4.84892,4.84898,14000000.0
2008-03-12 04:53:00,4.84904,4.85021,4.84873,4.84938,12000000.0
2008-03-12 04:54:00,4.84917,4.84988,4.84893,4.84896,9000000.0
2008-03-12 04:55:00,4.84921,4.85014,4.84853,4.85014,19000000.0
2008-03-12 04:56:00,4.84909,4.85015,4.84867,4.84989,17000000.0
2008-03-12 04:57:00,4.84902,4.84916,4.84887,4.84887,15000000.0
2008-03-12 04:58:00,4.84872,4.84933,4.84851,4.84851,7000000.0
2008-03-12 04:59:00,4.84864,4.84927,4.8481,4.84927,10000000.0
2008-03-12 05:00:00,4.84883,4.84953,4.84807,4.84849,19000000.0
2008-03-12 05:01:00,4.84808,4.84959,4.84787,4.84959,8000000.0
2008-03-12 05:02:00,4.84793,4.84876,4.84793,4.8486,8000000.0
2008-03-12 05:03:00,4.84919,4.84961,4.8483,4.84961,13000000.0
2008-03-12 05:04:00,4.84815,4.84835,4.84815,4.84835,16000000.0
2008-03-12 05:05:00,4.84898,4.84905,4.84885,4.84885,17000000.0
2008-03-12 05:06:00,4.84823,4.84942,4.8481,4.8486,15000000.0
2008-03-12 05:07:00,4.84874,4.84901,4.84814,4.84814,9000000.0
2008-03-12 05:08:00,4.849,4.84938,4.84833,4.84893,14000000.0
2008-03-12 05:09:00,4.84962,4.84962,4.84808,4.84946,15000000.0
2008-03-12 05:10:00,4.84868,4.84948,4.84809,4.84876,13000000.0
2008-03-12 05:11:00,4.8478,4.84825,4.8478,4.84825,13000000.0
2008-03-12 05:12:00,4.84904,4.84947,4.84826,4.84868,15000000.0
2008-03-12 05:13:00,4.84909,4.84935,4.84804,4.84875,14000000.0
2008-03-12 05:14:00,4.84833,4.84972,4.848,4.84879,13000000.0
2008-03-12 05:15:00,4.84848,4.84886,4.84848,4.84886,15000000.0
2008-03-12 05:16:00,4.84915,4.84996,4.8486,4.84942,12000000.0
2008-03-12 05:17:00,4.84858,4.84973,4.84858,4.84936,13000000.0
2008-03-12 05:18:00,4.8497,4.8506,4.84918,4.85007,14000000.0
2008-03-12 05:19:00,4.8492,4.8499,4.84906,4.84924,9000000.0
2008-03-12 05:20:00,4.84945,4.84965,4.84945,4.84945,12000000.0
2008-03-12 05:21:00,4.85022,4.85022,4.8488,4.8488,9000000.0
2008-03-12 05:22:00,4.84978,4.85012,4.84883,4.84917,13000000.0
2008-03-12 05:23:00,4.84878,4.84955,4.84878,4.84942,9000000.0
2008-03-12 05:24:00,4.84983,4.84983,4.84862,4.84941,13000000.0
2008-03-12 05:25:00,4.84799,4.84908,4.84775,4.84802,10000000.0
2008-03-12 05:26:00,4.84974,4.84979,4.84823,4.84918,11000000.0
2008-03-12 05:27:00,4.84869,4.84989,4.84837,4.84931,20000000.0
2008-03-12 05:28:00,4.84933,4.84954,4.84854,4.84861,11000000.0
2008-03-12 05:29:00,4.84902,4.84967,4.84859,4.84962,8000000.0
2008-03-12 05:30:00,4.84909,4.84938,4.84799,4.84938,13000000.0
2008-03-12 05:31:00,4.84819,4.84865,4.84819,4.84843,12000000.0
2008-03-12 05:32:00,4.84836,4.84933,4.84752,4.84821,14000000.0
2008-03-12 05:33:00,4.84883,4.84958,4.84839,4.84903,10000000.0
2008-03-12 05:34:00,4.84901,4.84948,4.84825,4.8484,14000000.0
2008-03-12 05:35:00,4.84948,4.84948,4.84821,4.84884,16000000.0
2008-03-12 05:36:00,4.84904,4.84904,4.84754,4.84754,11000000.0
2008-03-12 05:37:00,4.84856,4.849,4.84781,4.84837,14000000.0
2008-03-12 05:38:00,4.84772,4.8487,4.84722,4.84722,12000000.0
2008-03-12 05:39:00,4.848,4.84872,4.84712,4.84872,16000000.0
2008-03-12 05:40:00,4.84745,4.84841,4.84652,4.84685,15000000.0
2008-03-12 05:41:00,4.84686,4.84804,4.84686,4.84771,11000000.0
2008-03-12 05:42:00,4.84731,4.84754,4.84648,4.84648,20000000.0
2008-03-12 05:43:00,4.84709,4.84823,4.84646,4.84783,13000000.0
2008-03-12 05:44:00,4.8466,4.84735,4.8466,4.8469,10000000.0
2008-03-12 05:45:00,4.84739,4.84797,4.84699,4.84747,9000000.0
2008-03-12 05:46:00,4.84661,4.84661,4.84626,4.84638,24000000.0
2008-03-12 05:47:00,4.84763,4.84783,4.84641,4.84677,16000000.0
2008-03-12 05:48:00,4.84662,4.84774,4.84662,4.84774,8000000.0
2008-03-12 05:49:00,4.84739,4.84773,4.84662,4.84717,7000000.0
2008-03-12 05:50:00,4.84702,4.84742,4.84652,4.8466,11000000.0
2008-03-12 05:51:00,4.84649,4.84664,4.84637,4.84655,18000000.0
2008-03-12 05:52:00,4.84773,4.84781,4.84685,4.84719,9000000.0
2008-03-12 05:53:00,4.84795,4.84837,4.84686,4.8474,15000000.0
2008-03-12 05:54:00,4.84638,4.84795,4.84629,4.84629,14000000.0
2008-03-12 05:55:00,4.84698,4.84808,4.8465,4.84704,15000000.0
2008-03-12 05:56:00,4.84725,4.84764,4.84635,4.84682,23000000.0
2008-03-12 05:57:00,4.84687,4.84727,4.84622,4.84622,17000000.0
2008-03-12 05:58:00,4.84706,4.84759,4.84645,4.84759,11000000.0
2008-03-12 05:59:00,4.84708,4.84757,4.84621,4.84696,13000000.0
2008-03-12 06:00:00,4.84701,4.84804,4.84602,4.84804,18000000.0
2008-03-12 06:01:00,4.84666,4.84731,4.84651,4.8471,9000000.0
2008-03-12 06:02:00,4.84617,4.84748,4.84617,4.84739,16000000.0
2008-03-12 06:03:00,4.84623,4.84679,4.84623,4.84667,12000000.0
2008-03-12 06:04:00,4.84605,4.84605,4.84585,4.84605,17000000.0
2008-03-12 06:05:00,4.8476,4.84799,4.84692,4.84721,11000000.0
2008-03-12 06:06:00,4.84756,4.84849,4.84664,4.84748,14000000.0
2008-03-12 06:07:00,4.84768,4.84779,4.84668,4.84702,13000000.0
2008-03-12 06:08:00,4.84795,4.84855,4.84689,4.84776,13000000.0
2008-03-12 06:09:00,4.84859,4.84883,4.84749,4.84749,11000000.0
2008-03-12 06:10:00,4.84851,4.84851,4.84762,4.848,8000000.0
2008-03-12 06:11:00,4.84783,4.8484,4.84725,4.84799,17000000.0
2008-03-12 06:12:00,4.84735,4.84859,4.84735,4.8481,13000000.0
2008-03-12 06:13:00,4.84849,4.84874,4.84757,4.84861,13000000.0
2008-03-12 06:14:00,4.8489,4.8489,4.84728,4.84763,11000000.0
2008-03-12 06:15:00,4.848,4.84831,4.84721,4.84743,16000000.0
2008-03-12 06:16:00,4.84842,4.84853,4.84706,4.84802,13000000.0
2008-03-12 06:17:00,4.84885,4.84885,4.84692,4.84692,18000000.0
2008-03-12 06:18:00,4.84835,4.84835,4.84734,4.84749,11000000.0
2008-03-12 06:19:00,4.84756,4.84809,4.84729,4.84778,7000000.0
2008-03-12 06:20:00,4.84754,4.84787,4.84702,4.84779,17000000.0
2008-03-12 06:21:00,4.84764,4.84796,4.84642,4.8468,13000000.0
2008-03-12 06:22:00,4.84646,4.847,4.84594,4.84661,19000000.0
2008-03-12 06:23:00,4.84649,4.84722,4.84602,4.84693,19000000.0
2008-03-12 06:24:00,4.84648,4.84728,4.84585,4.84714,20000000.0
2008-03-12 06:25:00,4.84546,4.84685,4.84546,4.8465,8000000.0
2008-03-12 06:26:00,4.84727,4.8474,4.84616,4.84616,19000000.0
2008-03-12 06:27:00,4.84722,4.84759,4.84622,4.84627,12000000.0
2008-03-12 06:28:00,4.84767,4.84767,4.84664,4.84695,10000000.0
2008-03-12 06:29:00,4.84689,4.84743,4.84673,4.84673,10000000.0
2008-03-12 06:30:00,4.84663,4.84723,4.84625,4.84637,12000000.0
2008-03-12 06:31:00,4.84687,4.84758,4.84612,4.84671,15000000.0
2008-03-12 06:32:00,4.84618,4.84675,4.84614,4.84623,11000000.0
2008-03-12 06:33:00,4.84627,4.84712,4.84627,4.84672,13000000.0
2008-03-12 06:34:00,4.84666,4.8472,4.84633,4.84703,7000000.0
2008-03-12 06:35:00,4.84688,4.84724,4.84648,4.84724,11000000.0
2008-03-12 06:36:00,4.84746,4.84746,4.8467,4.84729,7000000.0
2008-03-12 06:37:00,4.84714,4.84745,4.84628,4.84745,9000000.0
2008-03-12 06:38:00,4.8473,4.8473,4.84623,4.84725,11000000.0
2008-03-12 06:39:00,4.8472,4.8472,4.84573,4.84573,14000000.0
2008-03-12 06:40:00,4.84718,4.84741,4.84622,4.84622,12000000.0
2008-03-12 06:41:00,4.84751,4.84751,4.84567,4.84646,17000000.0
2008-03-12 06:42:00,4.84611,4.84736,4.8461,4.84733,13000000.0
2008-03-12 06:43:00,4.84706,4.84753,4.84653,4.84677,11000000.0
2008-03-12 06:44:00,4.84622,4.84744,4.8458,4.84624,15000000.0
2008-03-12 06:45:00,4.8461,4.84652,4.84507,4.84507,10000000.0
2008-03-12 06:46:00,4.8445,4.84544,4.84225,4.84412,14000000.0
2008-03-12 06:47:00,4.84338,4.84369,4.84203,4.84251,10000000.0
2008-03-12 06:48:00,4.84218,4.84291,4.84087,4.84291,13000000.0
2008-03-12 06:49:00,4.84232,4.84312,4.84152,4.84312,15000000.0
2008-03-12 06:50:00,4.84202,4.84252,4.84127,4.84246,16000000.0
2008-03-12 06:51:00,4.84146,4.84274,4.84132,4.8416,14000000.0
2008-03-12 06:52:00,4.8428,4.8428,4.84112,4.84112,10000000.0
2008-03-12 06:53:00,4.8415,4.84213,4.84108,4.84137,12000000.0
2008-03-12 06:54:00,4.84118,4.84159,4.83815,4.83956,14000000.0
2008-03-12 06:55:00,4.83906,4.84035,4.83844,4.83953,18000000.0
2008-03-12 06:56:00,4.84034,4.8416,4.83971,4.83971,19000000.0
2008-03-12 06:57:00,4.84156,4.84229,4.84079,4.84186,8000000.0
2008-03-12 06:58:00,4.84214,4.84269,4.8419,4.84201,10000000.0
2008-03-12 06:59:00,4.84263,4.84287,4.84088,4.84115,17000000.0
2008-03-12 07:00:00,4.84256,4.84256,4.84022,4.84094,11000000.0
2008-03-12 07:01:00,4.84153,4.843,4.84089,4.843,11000000.0
2008-03-12 07:02:00,4.84266,4.84266,4.84102,4.84236,13000000.0
2008-03-12 07:03:00,4.84178,4.84305,4.84178,4.84228,12000000.0
2008-03-12 07:04:00,4.84223,4.84299,4.84166,4.84239,18000000.0
2008-03-12 07:05:00,4.84152,4.84288,4.84152,4.84168,12000000.0
2008-03-12 07:06:00,4.84203,4.84318,4.84146,4.84207,15000000.0
2008-03-12 07:07:00,4.84175,4.84294,4.84163,4.84277,11000000.0
2008-03-12 07:08:00,4.84228,4.84323,4.84205,4.84235,9000000.0
2008-03-12 07:09:00,4.84231,4.84293,4.84201,4.84283,15000000.0
2008-03-12 07:10:00,4.84272,4.84344,4.84207,4.84301,19000000.0
2008-03-12 07:11:00,4.84346,4.8439,4.84214,4.84219,9000000.0
2008-03-12 07:12:00,4.84371,4.84465,4.84291,4.84313,12000000.0
2008-03-12 07:13:00,4.84368,4.84456,4.84294,4.84335,19000000.0
2008-03-12 07:14:00,4.84354,4.84431,4.84258,4.84286,8000000.0
2008-03-12 07:15:00,4.84256,4.84453,4.84256,4.84327,16000000.0
2008-03-12 07:16:00,4.84366,4.84366,4.8424,4.84272,18000000.0
2008-03-12 07:17:00,4.8423,4.84321,4.84173,4.84176,22000000.0
2008-03-12 07:18:00,4.84154,4.84286,4.8415,4.8416,16000000.0
2008-03-12 07:19:00,4.84266,4.84319,4.84132,4.8427,17000000.0
2008-03-12 07:20:00,4.84119,4.84258,4.84119,4.84157,14000000.0
2008-03-12 07:21:00,4.84179,4.84275,4.84139,4.84139,16000000.0
2008-03-12 07:22:00,4.84251,4.84352,4.84116,4.84311,14000000.0
2008-03-12 07:23:00,4.84284,4.84452,4.84255,4.84345,17000000.0
2008-03-12 07:24:00,4.84444,4.84444,4.84272,4.84272,9000000.0
2008-03-12 07:25:00,4.84254,4.84444,4.84254,4.84256,13000000.0
2008-03-12 07:26:00,4.84377,4.84377,4.84243,4.84323,13000000.0
2008-03-12 07:27:00,4.84297,4.84297,4.84174,4.84275,7000000.0
2008-03-12 07:28:00,4.84205,4.84342,4.84127,4.84218,18000000.0
2008-03-12 07:29:00,4.8434,4.84352,4.8421,4.84307,8000000.0
2008-03-12 07:30:00,4.84338,4.84447,4.84307,4.84348,16000000.0
2008-03-12 07:31:00,4.84331,4.84456,4.84331,4.84401,15000000.0
2008-03-12 07:32:00,4.84422,4.84488,4.84398,4.84447,13000000.0
2008-03-12 07:33:00,4.84529,4.84529,4.84439,4.84445,8000000.0
2008-03-12 07:34:00,4.84552,4.84561,4.8441,4.8441,11000000.0
2008-03-12 07:35:00,4.84514,4.84558,4.84425,4.84436,16000000.0
2008-03-12 07:36:00,4.84497,4.84553,4.84427,4.84497,11000000.0
2008-03-12 07:37:00,4.84466,4.84622,4.84433,4.84575,17000000.0
2008-03-12 07:38:00,4.84467,4.84625,4.84462,4.84551,9000000.0
2008-03-12 07:39:00,4.84475,4.84616,4.84475,4.8459,12000000.0
2008-03-12 07:40:00,4.84589,4.84624,4.84477,4.84623,14000000.0
2008-03-12 07:41:00,4.84529,4.84544,4.84453,4.84504,14000000.0
2008-03-12 07:42:00,4.84389,4.84492,4.84384,4.84452,8000000.0
2008-03-12 07:43:00,4.84445,4.84489,4.84402,4.84455,15000000.0
2008-03-12 07:44:00,4.84437,4.8451,4.84403,4.84447,13000000.0
2008-03-12 07:45:00,4.84426,4.84493,4.84375,4.84399,19000000.0
2008-03-12 07:46:00,4.8439,4.84488,4.8439,4.84485,11000000.0
2008-03-12 07:47:00,4.84494,4.84501,4.84382,4.84478,16000000.0
2008-03-12 07:48:00,4.84546,4.84546,4.84431,4.84448,9000000.0
2008-03-12 07:49:00,4.84522,4.84595,4.84459,4.84543,11000000.0
2008-03-12 07:50:00,4.84554,4.84554,4.8441,4.8441,11000000.0
2008-03-12 07:51:00,4.84465,4.84539,4.84389,4.84455,13000000.0
2008-03-12 07:52:00,4.84449,4.84603,4.84449,4.8453,14000000.0
2008-03-12 07:53:00,4.84678,4.84722,4.84552,4.84686,10000000.0
2008-03-12 07:54:00,4.84757,4.84757,4.84582,4.84654,17000000.0
2008-03-12 07:55:00,4.8464,4.84683,4.84514,4.84683,10000000.0
2008-03-12 07:56:00,4.84671,4.84676,4.84472,4.84472,11000000.0
2008-03-12 07:57:00,4.8464,4.84657,4.84573,4.84654,11000000.0
2008-03-12 07:58:00,4.84562,4.84675,4.845,4.84551,24000000.0
2008-03-12 07:59:00,4.84634,4.84708,4.84588,4.84664,11000000.0
2008-03-12 08:00:00,4.84556,4.84664,4.84502,4.84502,14000000.0
2008-03-12 08:01:00,4.84623,4.84623,4.84481,4.84515,15000000.0
2008-03-12 08:02:00,4.8441,4.84556,4.8439,4.8439,16000000.0
2008-03-12 08:03:00,4.8441,4.84424,4.84221,4.84352,10000000.0
2008-03-12 08:04:00,4.84421,4.84421,4.84248,4.84296,13000000.0
2008-03-12 08:05:00,4.84339,4.84495,4.84339,4.84444,18000000.0
2008-03-12 08:06:00,4.84451,4.84489,4.8435,4.84407,14000000.0
2008-03-12 08:07:00,4.84389,4.84477,4.84318,4.84318,11000000.0
2008-03-12 08:08:00,4.84443,4.84443,4.84286,4.84315,19000000.0
2008-03-12 08:09:00,4.84394,4.84418,4.84306,4.84353,9000000.0
2008-03-12 08:10:00,4.84436,4.84476,4.84347,4.84442,8000000.0
2008-03-12 08:11:00,4.8441,4.84456,4.84308,4.84418,16000000.0
2008-03-12 08:12:00,4.84381,4.84414,4.84295,4.84343,16000000.0
2008-03-12 08:13:00,4.84365,4.84462,4.84285,4.84405,15000000.0
2008-03-12 08:14:00,4.84339,4.84417,4.84293,4.84371,15000000.0
2008-03-12 08:15:00,4.84333,4.84383,4.84244,4.84316,14000000.0
2008-03-12 08:16:00,4.84344,4.84387,4.84204,4.84299,14000000.0
2008-03-12 08:17:00,4.8435,4.84468,4.8426,4.84426,15000000.0
2008-03-12 08:18:00,4.84356,4.84527,4.84356,4.84473,11000000.0
2008-03-12 08:19:00,4.84437,4.84543,4.84392,4.84543,16000000.0
2008-03-12 08:20:00,4.84486,4.84591,4.84431,4.84517,17000000.0
2008-03-12 08:21:00,4.84542,4.84544,4.84425,4.84459,15000000.0
2008-03-12 08:22:00,4.84473,4.84486,4.84339,4.84339,8000000.0
2008-03-12 08:23:00,4.84549,4.84549,4.84399,4.84421,15000000.0
2008-03-12 08:24:00,4.84516,4.84582,4.84461,4.84516,8000000.0
2008-03-12 08:25:00,4.84554,4.84633,4.84501,4.84508,17000000.0
2008-03-12 08:26:00,4.84682,4.84725,4.84591,4.84591,14000000.0
2008-03-12 08:27:00,4.84608,4.84654,4.8454,4.84654,9000000.0
2008-03-12 08:28:00,4.84528,4.84658,4.84523,4.84558,11000000.0
2008-03-12 08:29:00,4.84573,4.84625,4.84487,4.84495,15000000.0
2008-03-12 08:30:00,4.84501,4.84661,4.84501,4.84529,10000000.0
2008-03-12 08:31:00,4.8451,4.84703,4.8451,4.84703,17000000.0
2008-03-12 08:32:00,4.84663,4.84663,4.84505,4.84621,20000000.0
2008-03-12 08:33:00,4.84586,4.84589,4.84494,4.84542,7000000.0
2008-03-12 08:34:00,4.84532,4.84593,4.84491,4.84517,8000000.0
2008-03-12 08:35:00,4.8457,4.84632,4.8445,4.8445,19000000.0
2008-03-12 08:36:00,4.84429,4.846,4.84429,4.84582,14000000.0
2008-03-12 08:37:00,4.8458,4.84598,4.84517,4.84517,12000000.0
2008-03-12 08:38:00,4.8448,4.84602,4.84368,4.84537,13000000.0
2008-03-12 08:39:00,4.84519,4.84573,4.84337,4.84432,14000000.0
2008-03-12 08:40:00,4.84527,4.84527,4.84413,4.84498,12000000.0
2008-03-12 08:41:00,4.84604,4.84614,4.8447,4.84511,11000000.0
2008-03-12 08:42:00,4.84508,4.8457,4.84428,4.84514,18000000.0
2008-03-12 08:43:00,4.84574,4.84596,4.84506,4.8454,8000000.0
2008-03-12 08:44:00,4.84604,4.84698,4.84531,4.8464,12000000.0
2008-03-12 08:45:00,4.84575,4.8473,4.84575,4.84681,20000000.0
2008-03-12 08:46:00,4.84574,4.84721,4.84574,4.84651,10000000.0
2008-03-12 08:47:00,4.8458,4.84747,4.8458,4.84661,13000000.0
2008-03-12 08:48:00,4.84755,4.84759,4.84583,4.8468,16000000.0
2008-03-12 08:49:00,4.84623,4.84717,4.8455,4.84583,9000000.0
2008-03-12 08:50:00,4.84643,4.84698,4.84542,4.84542,17000000.0
2008-03-12 08:51:00,4.84644,4.84685,4.84508,4.84608,8000000.0
2008-03-12 08:52:00,4.8457,4.84665,4.84503,4.84595,20000000.0
2008-03-12 08:53:00,4.84535,4.84743,4.84535,4.84647,16000000.0
2008-03-12 08:54:00,4.84695,4.84758,4.84604,4.84724,15000000.0
2008-03-12 08:55:00,4.8462,4.84803,4.84509,4.84803,12000000.0
2008-03-12 08:56:00,4.84794,4.8481,4.84639,4.84752,14000000.0
2008-03-12 08:57:00,4.8482,4.84926,4.84731,4.84863,14000000.0
2008-03-12 08:58:00,4.84968,4.84968,4.84772,4.84858,15000000.0
2008-03-12 08:59:00,4.84924,4.84986,4.84796,4.84881,15000000.0
2008-03-12 09:00:00,4.84894,4.84914,4.84773,4.84883,14000000.0
2008-03-12 09:01:00,4.8478,4.84897,4.8476,4.8487,14000000.0
2008-03-12 09:02:00,4.84799,4.84894,4.84679,4.84795,17000000.0
2008-03-12 09:03:00,4.84705,4.84816,4.84633,4.84793,16000000.0
2008-03-12 09:04:00,4.84823,4.84823,4.84622,4.84622,10000000.0
2008-03-12 09:05:00,4.84646,4.84726,4.8458,4.84698,14000000.0
2008-03-12 09:06:00,4.84534,4.84708,4.84534,4.84674,14000000.0
2008-03-12 09:07:00,4.84596,4.84753,4.84596,4.84668,9000000.0
2008-03-12 09:08:00,4.84692,4.84762,4.84558,4.84678,17000000.0
2008-03-12 09:09:00,4.84621,4.84679,4.84555,4.84654,9000000.0
2008-03-12 09:10:00,4.84462,4.84648,4.84334,4.84533,12000000.0
2008-03-12 09:11:00,4.84417,4.8451,4.84149,4.84284,15000000.0
2008-03-12 09:12:00,4.84361,4.84368,4.84221,4.84296,14000000.0
2008-03-12 09:13:00,4.84357,4.84396,4.84187,4.84265,12000000.0
2008-03-12 09:14:00,4.84259,4.84374,4.84214,4.84331,13000000.0
2008-03-12 09:15:00,4.84195,4.84352,4.84195,4.84225,13000000.0
2008-03-12 09:16:00,4.8434,4.84419,4.84302,4.84405,10000000.0
2008-03-12 09:17:00,4.84388,4.84418,4.84248,4.84394,14000000.0
2008-03-12 09:18:00,4.84287,4.84351,4.84197,4.84326,16000000.0
2008-03-12 09:19:00,4.84313,4.84361,4.84227,4.84227,14000000.0
2008-03-12 09:20:00,4.84318,4.84342,4.84186,4.84296,11000000.0
2008-03-12 09:21:00,4.84229,4.84345,4.84173,4.84345,11000000.0
2008-03-12 09:22:00,4.84281,4.84329,4.84196,4.84196,18000000.0
2008-03-12 09:23:00,4.84346,4.84373,4.84198,4.84373,18000000.0
2008-03-12 09:24:00,4.84422,4.84424,4.84243,4.84298,18000000.0
2008-03-12 09:25:00,4.84415,4.84415,4.84237,4.84267,13000000.0
2008-03-12 09:26:00,4.84369,4.84439,4.84277,4.84341,13000000.0
2008-03-12 09:27:00,4.84284,4.84405,4.84284,4.84405,11000000.0
2008-03-12 09:28:00,4.84361,4.84371,4.8422,4.84306,12000000.0
2008-03-12 09:29:00,4.84288,4.84416,4.84288,4.84384,16000000.0
2008-03-12 09:30:00,4.84278,4.84379,4.84278,4.84379,11000000.0
2008-03-12 09:31:00,4.84362,4.84362,4.84192,4.84326,13000000.0
2008-03-12 09:32:00,4.84238,4.84339,4.8421,4.84328,14000000.0
2008-03-12 09:33:00,4.84078,4.84283,4.83999,4.84182,16000000.0
2008-03-12 09:34:00,4.84072,4.84166,4.84015,4.84094,13000000.0
2008-03-12 09:35:00,4.84157,4.84166,4.83966,4.83966,9000000.0
2008-03-12 09:36:00,4.84078,4.84078,4.83923,4.84048,7000000.0
2008-03-12 09:37:00,4.84003,4.8414,4.8389,4.84086,14000000.0
2008-03-12 09:38:00,4.84075,4.84075,4.83923,4.84052,18000000.0
2008-03-12 09:39:00,4.83981,4.8401,4.83856,4.83927,15000000.0
2008-03-12 09:40:00,4.83934,4.83961,4.83814,4.83847,10000000.0
2008-03-12 09:41:00,4.83928,4.83971,4.83832,4.83832,14000000.0
2008-03-12 09:42:00,4.83934,4.84052,4.83872,4.84014,18000000.0
2008-03-12 09:43:00,4.83954,4.84026,4.83932,4.83967,9000000.0
2008-03-12 09:44:00,4.84012,4.84049,4.83953,4.84049,10000000.0
2008-03-12 09:45:00,4.84039,4.84052,4.83905,4.84052,10000000.0
2008-03-12 09:46:00,4.84004,4.84056,4.83893,4.84056,14000000.0
2008-03-12 09:47:00,4.84047,4.8406,4.8388,4.83946,11000000.0
2008-03-12 09:48:00,4.83937,4.84094,4.83937,4.84093,10000000.0
2008-03-12 09:49:00,4.84035,4.84283,4.84032,4.84283,13000000.0
2008-03-12 09:50:00,4.84297,4.84368,4.8423,4.84368,12000000.0
2008-03-12 09:51:00,4.84357,4.84357,4.84186,4.84325,18000000.0
2008-03-12 09:52:00,4.84259,4.84384,4.84257,4.84384,12000000.0
2008-03-12 09:53:00,4.8447,4.8448,4.84262,4.84386,18000000.0
2008-03-12 09:54:00,4.84494,4.84506,4.84328,4.84506,13000000.0
2008-03-12 09:55:00,4.84455,4.84579,4.84408,4.84489,14000000.0
2008-03-12 09:56:00,4.84547,4.84558,4.8432,4.8432,16000000.0
2008-03-12 09:57:00,4.84363,4.84389,4.84208,4.84282,17000000.0
2008-03-12 09:58:00,4.84423,4.84442,4.84269,4.84328,18000000.0
2008-03-12 09:59:00,4.84403,4.84403,4.84245,4.84327,7000000.0
2008-03-12 10:00:00,4.84186,4.84309,4.84126,4.84309,13000000.0
2008-03-12 10:01:00,4.84145,4.84298,4.84145,4.842,15000000.0
2008-03-12 10:02:00,4.84199,4.84317,4.8417,4.84252,10000000.0
2008-03-12 10:03:00,4.84326,4.84399,4.84257,4.8428,15000000.0
2008-03-12 10:04:00,4.84303,4.84303,4.84086,4.8418,13000000.0
2008-03-12 10:05:00,4.84154,4.84324,4.84083,4.84196,16000000.0
2008-03-12 10:06:00,4.84324,4.84391,4.84191,4.84324,16000000.0
2008-03-12 10:07:00,4.84377,4.8455,4.84342,4.84417,24000000.0
2008-03-12 10:08:00,4.8448,4.8456,4.84377,4.84389,13000000.0
2008-03-12 10:09:00,4.84468,4.84523,4.8434,4.84514,17000000.0
2008-03-12 10:10:00,4.84482,4.84482,4.84238,4.84392,14000000.0
2008-03-12 10:11:00,4.8436,4.84469,4.84299,4.84368,14000000.0
2008-03-12 10:12:00,4.84418,4.84485,4.84376,4.84485,9000000.0
2008-03-12 10:13:00,4.84484,4.84543,4.8436,4.845,13000000.0
2008-03-12 10:14:00,4.84414,4.84494,4.8435,4.84416,10000000.0
2008-03-12 10:15:00,4.84342,4.84443,4.84293,4.84384,19000000.0
2008-03-12 10:16:00,4.84398,4.84458,4.84324,4.84458,11000000.0
2008-03-12 10:17:00,4.84283,4.84488,4.84266,4.84416,13000000.0
2008-03-12 10:18:00,4.84393,4.84571,4.84273,4.8447,21000000.0
2008-03-12 10:19:00,4.84558,4.84581,4.84383,4.8448,12000000.0
2008-03-12 10:20:00,4.84549,4.84553,4.84492,4.84533,8000000.0
2008-03-12 10:21:00,4.84614,4.84614,4.84426,4.84554,17000000.0
2008-03-12 10:22:00,4.84556,4.84556,4.8435,4.84456,15000000.0
2008-03-12 10:23:00,4.8439,4.84491,4.84379,4.8443,11000000.0
2008-03-12 10:24:00,4.84399,4.84536,4.84399,4.84468,13000000.0
2008-03-12 10:25:00,4.84454,4.84526,4.84379,4.84495,14000000.0
2008-03-12 10:26:00,4.84435,4.84499,4.84415,4.84494,10000000.0
2008-03-12 10:27:00,4.84434,4.84504,4.84356,4.84361,9000000.0
2008-03-12 10:28:00,4.84383,4.84486,4.84383,4.84448,11000000.0
2008-03-12 10:29:00,4.84523,4.84566,4.84367,4.84367,19000000.0
2008-03-12 10:30:00,4.84478,4.845,4.84346,4.84346,11000000.0
2008-03-12 10:31:00,4.84521,4.84527,4.84296,4.84369,15000000.0
2008-03-12 10:32:00,4.84344,4.84483,4.84304,4.84483,9000000.0
2008-03-12 10:33:00,4.84488,4.84514,4.84348,4.84425,16000000.0
2008-03-12 10:34:00,4.84497,4.84548,4.8439,4.8439,11000000.0
2008-03-12 10:35:00,4.84512,4.84517,4.84319,4.84319,9000000.0
2008-03-12 10:36:00,4.84424,4.84509,4.8437,4.84503,13000000.0
2008-03-12 10:37:00,4.84342,4.84495,4.84342,4.8441,14000000.0
2008-03-12 10:38:00,4.84495,4.8452,4.84402,4.84506,7000000.0
2008-03-12 10:39:00,4.84529,4.84559,4.84434,4.84516,12000000.0
2008-03-12 10:40:00,4.84591,4.84672,4.84527,4.84672,17000000.0
2008-03-12 10:41:00,4.84684,4.84744,4.84593,4.8462,15000000.0
2008-03-12 10:42:00,4.84576,4.84788,4.84576,4.84628,13000000.0
2008-03-12 10:43:00,4.84826,4.84849,4.84657,4.84825,15000000.0
2008-03-12 10:44:00,4.84908,4.8494,4.84728,4.8494,11000000.0
2008-03-12 10:45:00,4.84991,4.84991,4.8475,4.84932,17000000.0
2008-03-12 10:46:00,4.84709,4.84755,4.84558,4.84615,9000000.0
2008-03-12 10:47:00,4.84507,4.84736,4.84507,4.84666,9000000.0
2008-03-12 10:48:00,4.84641,4.84795,4.84564,4.84715,11000000.0
2008-03-12 10:49:00,4.84725,4.84725,4.84573,4.84678,11000000.0
2008-03-12 10:50:00,4.84733,4.84777,4.84533,4.84687,16000000.0
2008-03-12 10:51:00,4.84671,4.84671,4.84427,4.84608,21000000.0
2008-03-12 10:52:00,4.84567,4.84667,4.84532,4.84532,8000000.0
2008-03-12 10:53:00,4.84634,4.84677,4.8444,4.84582,12000000.0
2008-03-12 10:54:00,4.84548,4.84569,4.84423,4.84495,16000000.0
2008-03-12 10:55:00,4.84432,4.84566,4.84414,4.84536,13000000.0
2008-03-12 10:56:00,4.84603,4.84637,4.84438,4.84438,16000000.0
2008-03-12 10:57:00,4.84455,4.84607,4.84453,4.84607,10000000.0
2008-03-12 10:58:00,4.84507,4.84589,4.84435,4.845,12000000.0
2008-03-12 10:59:00,4.84555,4.84571,4.84459,4.84466,11000000.0
2008-03-12 11:00:00,4.84516,4.84593,4.84378,4.84553,13000000.0
2008-03-12 11:01:00,4.84563,4.84563,4.84453,4.84544,9000000.0
2008-03-12 11:02:00,4.84575,4.84575,4.84403,4.84431,8000000.0
2008-03-12 11:03:00,4.844,4.84478,4.84375,4.8443,10000000.0
2008-03-12 11:04:00,4.84512,4.84512,4.8435,4.84413,12000000.0
2008-03-12 11:05:00,4.84414,4.84496,4.84394,4.84409,11000000.0
2008-03-12 11:06:00,4.8454,4.84544,4.84434,4.845,8000000.0
2008-03-12 11:07:00,4.84396,4.84581,4.84396,4.84493,14000000.0
2008-03-12 11:08:00,4.84494,4.84494,4.84273,4.84294,18000000.0
2008-03-12 11:09:00,4.84347,4.84455,4.84231,4.84256,15000000.0
2008-03-12 11:10:00,4.84187,4.84321,4.84064,4.84232,12000000.0
2008-03-12 11:11:00,4.84265,4.84296,4.84115,4.84157,11000000.0
2008-03-12 11:12:00,4.84237,4.84237,4.84127,4.8422,8000000.0
2008-03-12 11:13:00,4.84219,4.84306,4.84175,4.84259,15000000.0
2008-03-12 11:14:00,4.84221,4.84318,4.84145,4.84163,13000000.0
2008-03-12 11:15:00,4.84394,4.84394,4.84237,4.84338,20000000.0
2008-03-12 11:16:00,4.84255,4.84423,4.84204,4.84423,15000000.0
2008-03-12 11:17:00,4.84344,4.84494,4.84344,4.84478,18000000.0
2008-03-12 11:18:00,4.84272,4.8444,4.8426,4.8443,20000000.0
2008-03-12 11:19:00,4.8445,4.8449,4.84311,4.84374,13000000.0
2008-03-12 11:20:00,4.8446,4.8446,4.84258,4.84382,20000000.0
2008-03-12 11:21:00,4.84447,4.84447,4.84206,4.84278,18000000.0
2008-03-12 11:22:00,4.84365,4.844,4.84242,4.84242,18000000.0
2008-03-12 11:23:00,4.8423,4.84404,4.84225,4.84334,13000000.0
2008-03-12 11:24:00,4.84394,4.84409,4.8423,4.84409,9000000.0
2008-03-12 11:25:00,4.84429,4.84429,4.84334,4.84386,8000000.0
2008-03-12 11:26:00,4.84308,4.84356,4.84253,4.84336,8000000.0
2008-03-12 11:27:00,4.84422,4.84432,4.84342,4.84408,7000000.0
2008-03-12 11:28:00,4.84469,4.84469,4.84326,4.84429,14000000.0
2008-03-12 11:29:00,4.84344,4.84434,4.84319,4.84319,16000000.0
2008-03-12 11:30:00,4.84385,4.84439,4.84321,4.84394,7000000.0
2008-03-12 11:31:00,4.84281,4.84419,4.84271,4.84369,15000000.0
2008-03-12 11:32:00,4.8423,4.84453,4.8423,4.84245,10000000.0
2008-03-12 11:33:00,4.84389,4.84389,4.84219,4.84219,8000000.0
2008-03-12 11:34:00,4.84244,4.84386,4.84239,4.84386,11000000.0
2008-03-12 11:35:00,4.84379,4.84429,4.84274,4.8437,15000000.0
2008-03-12 11:36:00,4.84419,4.84419,4.84239,4.84314,14000000.0
2008-03-12 11:37:00,4.84278,4.84335,4.84195,4.84335,11000000.0
2008-03-12 11:38:00,4.84223,4.84314,4.84144,4.84227,12000000.0
2008-03-12 11:39:00,4.84267,4.84267,4.84102,4.84211,13000000.0
2008-03-12 11:40:00,4.84254,4.84266,4.84141,4.84266,8000000.0
2008-03-12 11:41:00,4.8424,4.8424,4.8407,4.84221,13000000.0
2008-03-12 11:42:00,4.84252,4.84253,4.84141,4.84141,18000000.0
2008-03-12 11:43:00,4.84241,4.84292,4.84132,4.84141,13000000.0
2008-03-12 11:44:00,4.84228,4.84263,4.84105,4.84258,14000000.0
2008-03-12 11:45:00,4.84219,4.84265,4.8414,4.84142,12000000.0
2008-03-12 11:46:00,4.84245,4.84245,4.84119,4.84171,14000000.0
2008-03-12 11:47:00,4.84166,4.84234,4.83992,4.84048,15000000.0
2008-03-12 11:48:00,4.83916,4.84007,4.83863,4.84007,9000000.0
2008-03-12 11:49:00,4.83815,4.83971,4.83815,4.8387,14000000.0
2008-03-12 11:50:00,4.83987,4.84044,4.83864,4.83917,17000000.0
2008-03-12 11:51:00,4.83896,4.8403,4.83868,4.8389,15000000.0
2008-03-12 11:52:00,4.84026,4.84026,4.83833,4.8396,15000000.0
2008-03-12 11:53:00,4.8369,4.83843,4.83588,4.83676,14000000.0
2008-03-12 11:54:00,4.83543,4.83574,4.83388,4.83574,9000000.0
2008-03-12 11:55:00,4.8361,4.8361,4.83519,4.83603,11000000.0
2008-03-12 11:56:00,4.83504,4.83596,4.83414,4.83554,13000000.0
2008-03-12 11:57:00,4.83554,4.83596,4.83371,4.83523,13000000.0
2008-03-12 11:58:00,4.8354,4.83566,4.83402,4.83503,12000000.0
2008-03-12 11:59:00,4.83612,4.83612,4.83411,4.83411,12000000.0
2008-03-12 12:00:00,4.83478,4.83478,4.83169,4.83197,12000000.0
2008-03-12 12:01:00,4.83272,4.83272,4.82874,4.82981,22000000.0
2008-03-12 12:02:00,4.82952,4.83008,4.82883,4.82963,10000000.0
2008-03-12 12:03:00,4.829,4.82954,4.82657,4.82846,18000000.0
2008-03-12 12:04:00,4.82715,4.82736,4.82447,4.82561,12000000.0
2008-03-12 12:05:00,4.82549,4.82549,4.82145,4.82283,15000000.0
2008-03-12 12:06:00,4.82343,4.82442,4.82192,4.8224,14000000.0
2008-03-12 12:07:00,4.8236,4.82516,4.823,4.82516,15000000.0
2008-03-12 12:08:00,4.8253,4.82552,4.82347,4.82519,19000000.0
2008-03-12 12:09:00,4.82527,4.82582,4.82415,4.82415,12000000.0
2008-03-12 12:10:00,4.8245,4.8245,4.8227,4.82329,23000000.0
2008-03-12 12:11:00,4.82362,4.82455,4.82301,4.82329,21000000.0
2008-03-12 12:12:00,4.82345,4.8236,4.82226,4.82329,9000000.0
2008-03-12 12:13:00,4.8226,4.82339,4.81952,4.81952,13000000.0
2008-03-12 12:14:00,4.81907,4.82051,4.81751,4.81801,15000000.0
2008-03-12 12:15:00,4.81895,4.81932,4.81757,4.81914,14000000.0
2008-03-12 12:16:00,4.81925,4.82052,4.81862,4.82052,16000000.0
2008-03-12 12:17:00,4.82026,4.82103,4.81936,4.8204,13000000.0
2008-03-12 12:18:00,4.82067,4.82067,4.81833,4.81939,9000000.0
2008-03-12 12:19:00,4.81863,4.82013,4.81801,4.8187,10000000.0
2008-03-12 12:20:00,4.81922,4.81922,4.81647,4.81675,7000000.0
2008-03-12 12:21:00,4.81585,4.81863,4.81544,4.81811,13000000.0
2008-03-12 12:22:00,4.81855,4.81894,4.81646,4.8167,10000000.0
2008-03-12 12:23:00,4.81713,4.81776,4.81576,4.81688,10000000.0
2008-03-12 12:24:00,4.81627,4.81683,4.81417,4.81667,12000000.0
2008-03-12 12:25:00,4.81624,4.81624,4.81394,4.81459,12000000.0
2008-03-12 12:26:00,4.81359,4.81479,4.81294,4.81449,20000000.0
2008-03-12 12:27:00,4.81174,4.81321,4.81023,4.8103,12000000.0
2008-03-12 12:28:00,4.8121,4.8121,4.81056,4.81153,14000000.0
2008-03-12 12:29:00,4.81126,4.81355,4.81066,4.81284,10000000.0
2008-03-12 12:30:00,4.81466,4.81488,4.8132,4.81433,19000000.0
2008-03-12 12:31:00,4.81337,4.81482,4.81322,4.8136,11000000.0
2008-03-12 12:32:00,4.8138,4.81464,4.8127,4.81464,10000000.0
2008-03-12 12:33:00,4.81472,4.81497,4.81338,4.81471,15000000.0
2008-03-12 12:34:00,4.8148,4.81485,4.81309,4.81355,16000000.0
2008-03-12 12:35:00,4.81492,4.8156,4.81336,4.81478,10000000.0
2008-03-12 12:36:00,4.81371,4.81559,4.81366,4.8154,11000000.0
2008-03-12 12:37:00,4.81382,4.81586,4.81382,4.8146,10000000.0
2008-03-12 12:38:00,4.81504,4.81529,4.81411,4.81528,14000000.0
2008-03-12 12:39:00,4.81484,4.81516,4.81343,4.8147,14000000.0
2008-03-12 12:40:00,4.8145,4.8145,4.81312,4.81312,11000000.0
2008-03-12 12:41:00,4.81518,4.81576,4.81367,4.81489,12000000.0
2008-03-12 12:42:00,4.81647,4.81705,4.81491,4.81674,14000000.0
2008-03-12 12:43:00,4.81784,4.81787,4.81518,4.81609,15000000.0
2008-03-12 12:44:00,4.81558,4.81707,4.81474,4.81598,16000000.0
2008-03-12 12:45:00,4.81514,4.81675,4.81493,4.81675,10000000.0
2008-03-12 12:46:00,4.81732,4.81732,4.81583,4.81635,12000000.0
2008-03-12 12:47:00,4.81728,4.81728,4.81593,4.81613,13000000.0
2008-03-12 12:48:00,4.8152,4.81756,4.8152,4.81756,12000000.0
2008-03-12 12:49:00,4.81712,4.81781,4.816,4.81715,14000000.0
2008-03-12 12:50:00,4.81658,4.81732,4.81622,4.81713,9000000.0
2008-03-12 12:51:00,4.8171,4.81737,4.81602,4.81719,10000000.0
2008-03-12 12:52:00,4.8178,4.81858,4.81574,4.81858,22000000.0
2008-03-12 12:53:00,4.81913,4.81927,4.81784,4.81918,14000000.0
2008-03-12 12:54:00,4.81994,4.82107,4.81884,4.81963,13000000.0
2008-03-12 12:55:00,4.82057,4.82118,4.82,4.82088,21000000.0
2008-03-12 12:56:00,4.82076,4.82161,4.81967,4.82039,18000000.0
2008-03-12 12:57:00,4.81964,4.8214,4.81964,4.8214,7000000.0
2008-03-12 12:58:00,4.82085,4.82133,4.81974,4.81974,12000000.0
2008-03-12 12:59:00,4.82165,4.82338,4.82111,4.823,18000000.0
2008-03-12 13:00:00,4.82328,4.82335,4.81986,4.81986,14000000.0
2008-03-12 13:01:00,4.82024,4.82121,4.81978,4.82092,11000000.0
2008-03-12 13:02:00,4.8212,4.82137,4.81961,4.8207,15000000.0
2008-03-12 13:03:00,4.81953,4.82095,4.81938,4.82076,15000000.0
2008-03-12 13:04:00,4.8189,4.8207,4.8189,4.81992,16000000.0
2008-03-12 13:05:00,4.81925,4.81976,4.8181,4.8182,9000000.0
2008-03-12 13:06:00,4.81859,4.81859,4.81588,4.81588,13000000.0
2008-03-12 13:07:00,4.8168,4.81753,4.81599,4.81674,13000000.0
2008-03-12 13:08:00,4.81678,4.81678,4.8151,4.81626,10000000.0
2008-03-12 13:09:00,4.81489,4.81616,4.81433,4.81508,15000000.0
2008-03-12 13:10:00,4.81598,4.81714,4.81579,4.81714,12000000.0
2008-03-12 13:11:00,4.81713,4.8173,4.81596,4.81628,12000000.0
2008-03-12 13:12:00,4.81764,4.81764,4.8162,4.81657,12000000.0
2008-03-12 13:13:00,4.81725,4.81813,4.81611,4.81754,11000000.0
2008-03-12 13:14:00,4.81854,4.82068,4.81791,4.82068,9000000.0
2008-03-12 13:15:00,4.82094,4.82106,4.81969,4.82063,15000000.0
2008-03-12 13:16:00,4.81923,4.82066,4.81923,4.81992,15000000.0
2008-03-12 13:17:00,4.8207,4.8207,4.81693,4.81828,17000000.0
2008-03-12 13:18:00,4.81865,4.8188,4.81656,4.81793,15000000.0
2008-03-12 13:19:00,4.81839,4.81895,4.81725,4.81895,15000000.0
2008-03-12 13:20:00,4.8179,4.82017,4.8179,4.81971,19000000.0
2008-03-12 13:21:00,4.81986,4.81986,4.81855,4.81882,10000000.0
2008-03-12 13:22:00,4.81956,4.81956,4.81829,4.81904,8000000.0
2008-03-12 13:23:00,4.81916,4.81916,4.81652,4.81667,15000000.0
2008-03-12 13:24:00,4.81697,4.81697,4.81567,4.81584,11000000.0
2008-03-12 13:25:00,4.81665,4.81689,4.81504,4.81668,9000000.0
2008-03-12 13:26:00,4.81614,4.81726,4.81563,4.81726,8000000.0
2008-03-12 13:27:00,4.81736,4.81807,4.8164,4.8178,15000000.0
2008-03-12 13:28:00,4.8174,4.81808,4.8158,4.81708,17000000.0
2008-03-12 13:29:00,4.81821,4.81821,4.8163,4.81748,11000000.0
2008-03-12 13:30:00,4.81752,4.81752,4.81606,4.81666,21000000.0
2008-03-12 13:31:00,4.8171,4.81762,4.81628,4.81628,11000000.0
2008-03-12 13:32:00,4.8167,4.81731,4.81613,4.81722,10000000.0
2008-03-12 13:33:00,4.81803,4.81803,4.81653,4.81717,8000000.0
2008-03-12 13:34:00,4.81782,4.81782,4.81563,4.81706,15000000.0
2008-03-12 13:35:00,4.8162,4.81761,4.81609,4.81761,13000000.0
2008-03-12 13:36:00,4.81716,4.81756,4.81573,4.81573,11000000.0
2008-03-12 13:37:00,4.81605,4.81751,4.81605,4.81615,8000000.0
2008-03-12 13:38:00,4.81693,4.81702,4.81618,4.81677,13000000.0
2008-03-12 13:39:00,4.81763,4.81763,4.8158,4.8158,7000000.0
2008-03-12 13:40:00,4.81695,4.81743,4.81621,4.81743,12000000.0
2008-03-12 13:41:00,4.81738,4.81744,4.81568,4.81634,15000000.0
2008-03-12 13:42:00,4.81662,4.81701,4.81541,4.81541,22000000.0
2008-03-12 13:43:00,4.8165,4.81734,4.81592,4.81656,13000000.0
2008-03-12 13:44:00,4.81695,4.81756,4.81556,4.81637,14000000.0
2008-03-12 13:45:00,4.81617,4.81617,4.81433,4.81474,7000000.0
2008-03-12 13:46:00,4.81374,4.81385,4.81219,4.81277,11000000.0
2008-03-12 13:47:00,4.8128,4.81362,4.81277,4.81318,11000000.0
2008-03-12 13:48:00,4.81381,4.81415,4.81234,4.81395,14000000.0
2008-03-12 13:49:00,4.81308,4.81515,4.81271,4.8137,13000000.0
2008-03-12 13:50:00,4.81319,4.81429,4.81247,4.81413,12000000.0
2008-03-12 13:51:00,4.81371,4.81417,4.81249,4.81413,11000000.0
2008-03-12 13:52:00,4.81251,4.8141,4.81251,4.81305,9000000.0
2008-03-12 13:53:00,4.81403,4.81464,4.81306,4.81428,11000000.0
2008-03-12 13:54:00,4.81331,4.81399,4.81233,4.8136,17000000.0
2008-03-12 13:55:00,4.81364,4.81451,4.81294,4.81407,22000000.0
2008-03-12 13:56:00,4.81434,4.81447,4.81271,4.81271,13000000.0
2008-03-12 13:57:00,4.81403,4.81439,4.81274,4.8136,19000000.0
2008-03-12 13:58:00,4.81405,4.81496,4.81325,4.81496,11000000.0
2008-03-12 13:59:00,4.81529,4.81628,4.81423,4.81628,7000000.0
2008-03-12 14:00:00,4.81658,4.81676,4.81535,4.81606,9000000.0
2008-03-12 14:01:00,4.81572,4.81574,4.81465,4.81537,7000000.0
2008-03-12 14:02:00,4.8145,4.81537,4.81405,4.81427,13000000.0
2008-03-12 14:03:00,4.81601,4.8162,4.81472,4.81514,17000000.0
2008-03-12 14:04:00,4.81594,4.81594,4.81472,4.81594,13000000.0
2008-03-12 14:05:00,4.8143,4.81624,4.8143,4.81624,8000000.0
2008-03-12 14:06:00,4.81542,4.81591,4.81497,4.81497,10000000.0
2008-03-12 14:07:00,4.81506,4.81607,4.81464,4.81533,10000000.0
2008-03-12 14:08:00,4.8149,4.81664,4.8149,4.81643,14000000.0
2008-03-12 14:09:00,4.81577,4.81662,4.81441,4.81473,16000000.0
2008-03-12 14:10:00,4.81454,4.81548,4.81431,4.81502,12000000.0
2008-03-12 14:11:00,4.81313,4.8154,4.8106,4.81097,14000000.0
2008-03-12 14:12:00,4.81094,4.81225,4.80926,4.80926,13000000.0
2008-03-12 14:13:00,4.81077,4.8109,4.80954,4.81051,11000000.0
2008-03-12 14:14:00,4.80865,4.80971,4.80753,4.80869,14000000.0
2008-03-12 14:15:00,4.80754,4.80789,4.80687,4.8073,11000000.0
2008-03-12 14:16:00,4.8079,4.80811,4.80659,4.80811,11000000.0
2008-03-12 14:17:00,4.80707,4.80821,4.80658,4.80739,14000000.0
2008-03-12 14:18:00,4.80841,4.8106,4.80678,4.8106,11000000.0
2008-03-12 14:19:00,4.81091,4.81167,4.8091,4.81167,8000000.0
2008-03-12 14:20:00,4.80959,4.81091,4.80868,4.80909,10000000.0
2008-03-12 14:21:00,4.80797,4.80993,4.80625,4.80947,14000000.0
2008-03-12 14:22:00,4.81021,4.81021,4.80783,4.80872,17000000.0
2008-03-12 14:23:00,4.80934,4.81002,4.8088,4.80914,8000000.0
2008-03-12 14:24:00,4.8112,4.81378,4.81007,4.81358,16000000.0
2008-03-12 14:25:00,4.81449,4.81449,4.81282,4.81282,11000000.0
2008-03-12 14:26:00,4.81373,4.81373,4.81066,4.81066,14000000.0
2008-03-12 14:27:00,4.81168,4.81236,4.81094,4.81236,8000000.0
2008-03-12 14:28:00,4.81219,4.81256,4.81143,4.81187,11000000.0
2008-03-12 14:29:00,4.81267,4.81371,4.81222,4.8136,11000000.0
2008-03-12 14:30:00,4.81384,4.81386,4.81221,4.8128,14000000.0
2008-03-12 14:31:00,4.81323,4.81396,4.81237,4.81323,15000000.0
2008-03-12 14:32:00,4.81263,4.81401,4.81256,4.81401,9000000.0
2008-03-12 14:33:00,4.81285,4.8131,4.81117,4.812,12000000.0
2008-03-12 14:34:00,4.8116,4.81254,4.81013,4.81048,12000000.0
2008-03-12 14:35:00,4.80995,4.81162,4.80995,4.81162,18000000.0
2008-03-12 14:36:00,4.8113,4.81245,4.81116,4.81224,12000000.0
2008-03-12 14:37:00,4.81129,4.81526,4.81104,4.81526,12000000.0
2008-03-12 14:38:00,4.81506,4.81569,4.81202,4.81319,24000000.0
2008-03-12 14:39:00,4.81313,4.81313,4.81051,4.81259,12000000.0
2008-03-12 14:40:00,4.81157,4.81262,4.81075,4.81158,15000000.0
2008-03-12 14:41:00,4.81284,4.81384,4.81212,4.81384,17000000.0
2008-03-12 14:42:00,4.81344,4.81412,4.81231,4.8131,15000000.0
2008-03-12 14:43:00,4.81145,4.81244,4.81101,4.81227,9000000.0
2008-03-12 14:44:00,4.81151,4.81217,4.8113,4.81155,7000000.0
2008-03-12 14:45:00,4.8122,4.81325,4.81118,4.81325,17000000.0
2008-03-12 14:46:00,4.81302,4.81362,4.81196,4.81196,14000000.0
2008-03-12 14:47:00,4.81292,4.8132,4.81128,4.81233,16000000.0
2008-03-12 14:48:00,4.81247,4.81298,4.8105,4.81068,12000000.0
2008-03-12 14:49:00,4.81131,4.81154,4.80972,4.81075,20000000.0
2008-03-12 14:50:00,4.8098,4.81133,4.8098,4.81096,12000000.0
2008-03-12 14:51:00,4.81054,4.81164,4.80996,4.81134,12000000.0
2008-03-12 14:52:00,4.81094,4.81094,4.80971,4.8106,22000000.0
2008-03-12 14:53:00,4.81028,4.81054,4.80857,4.81034,17000000.0
2008-03-12 14:54:00,4.8077,4.80962,4.8077,4.8092,14000000.0
2008-03-12 14:55:00,4.80881,4.81,4.80835,4.81,20000000.0
2008-03-12 14:56:00,4.80872,4.80935,4.80733,4.80886,22000000.0
2008-03-12 14:57:00,4.81021,4.81021,4.80889,4.80946,10000000.0
2008-03-12 14:58:00,4.8115,4.81194,4.80979,4.8105,17000000.0
2008-03-12 14:59:00,4.81201,4.81201,4.81015,4.81072,12000000.0
2008-03-12 15:00:00,4.81047,4.81078,4.80856,4.80856,14000000.0
2008-03-12 15:01:00,4.80988,4.80988,4.80758,4.8078,16000000.0
2008-03-12 15:02:00,4.80879,4.80972,4.80778,4.80937,13000000.0
2008-03-12 15:03:00,4.81003,4.81079,4.80943,4.81079,7000000.0
2008-03-12 15:04:00,4.81158,4.81189,4.80977,4.8108,12000000.0
2008-03-12 15:05:00,4.81103,4.8112,4.80987,4.81057,20000000.0
2008-03-12 15:06:00,4.81098,4.81229,4.81025,4.81229,9000000.0
2008-03-12 15:07:00,4.81246,4.81269,4.81143,4.81143,9000000.0
2008-03-12 15:08:00,4.81178,4.81228,4.81108,4.81193,14000000.0
2008-03-12 15:09:00,4.81213,4.81307,4.81142,4.81286,14000000.0
2008-03-12 15:10:00,4.8125,4.81305,4.81183,4.81251,15000000.0
2008-03-12 15:11:00,4.81293,4.81293,4.81024,4.81107,10000000.0
2008-03-12 15:12:00,4.81024,4.81068,4.80943,4.81042,10000000.0
2008-03-12 15:13:00,4.81033,4.81116,4.80941,4.80982,20000000.0
2008-03-12 15:14:00,4.81161,4.81251,4.81095,4.8119,10000000.0
2008-03-12 15:15:00,4.81178,4.81245,4.81059,4.81207,13000000.0
2008-03-12 15:16:00,4.81265,4.81272,4.81117,4.81255,11000000.0
2008-03-12 15:17:00,4.81153,4.81243,4.81111,4.81217,17000000.0
2008-03-12 15:18:00,4.81215,4.81241,4.81119,4.8123,11000000.0
2008-03-12 15:19:00,4.81107,4.81194,4.81019,4.81179,18000000.0
2008-03-12 15:20:00,4.81093,4.81177,4.81051,4.81113,14000000.0
2008-03-12 15:21:00,4.81217,4.81243,4.81079,4.81201,15000000.0
2008-03-12 15:22:00,4.81301,4.81301,4.81034,4.81034,8000000.0
2008-03-12 15:23:00,4.81202,4.81207,4.81005,4.81124,15000000.0
2008-03-12 15:24:00,4.81147,4.81167,4.8101,4.81072,12000000.0
2008-03-12 15:25:00,4.81103,4.81175,4.80952,4.81081,12000000.0
2008-03-12 15:26:00,4.81141,4.81153,4.81018,4.81106,15000000.0
2008-03-12 15:27:00,4.8115,4.8122,4.81088,4.8122,12000000.0
2008-03-12 15:28:00,4.81212,4.81212,4.81082,4.81096,12000000.0
2008-03-12 15:29:00,4.8113,4.8119,4.81093,4.81182,10000000.0
2008-03-12 15:30:00,4.81116,4.81249,4.81101,4.81249,12000000.0
2008-03-12 15:31:00,4.81281,4.81351,4.81143,4.81351,19000000.0
2008-03-12 15:32:00,4.81349,4.81519,4.81343,4.81519,7000000.0
2008-03-12 15:33:00,4.81604,4.82003,4.81539,4.82002,7000000.0
2008-03-12 15:34:00,4.82217,4.8225,4.81879,4.81942,12000000.0
2008-03-12 15:35:00,4.81956,4.81956,4.8173,4.81832,17000000.0
2008-03-12 15:36:00,4.81932,4.8199,4.81756,4.81946,11000000.0
2008-03-12 15:37:00,4.81942,4.82006,4.81733,4.81804,14000000.0
2008-03-12 15:38:00,4.81682,4.81862,4.81671,4.81671,20000000.0
2008-03-12 15:39:00,4.81814,4.81814,4.81712,4.81753,8000000.0
2008-03-12 15:40:00,4.81807,4.81807,4.81648,4.81685,11000000.0
2008-03-12 15:41:00,4.8175,4.8175,4.81622,4.81707,10000000.0
2008-03-12 15:42:00,4.81701,4.81701,4.81447,4.81447,13000000.0
2008-03-12 15:43:00,4.81547,4.81547,4.8132,4.81454,14000000.0
2008-03-12 15:44:00,4.81337,4.81454,4.81317,4.81454,8000000.0
2008-03-12 15:45:00,4.81517,4.81522,4.81141,4.81185,10000000.0
2008-03-12 15:46:00,4.81202,4.81293,4.81086,4.81154,12000000.0
2008-03-12 15:47:00,4.81225,4.81319,4.81065,4.812,18000000.0
2008-03-12 15:48:00,4.81137,4.8116,4.81074,4.8111,9000000.0
2008-03-12 15:49:00,4.81164,4.81213,4.81034,4.81125,14000000.0
2008-03-12 15:50:00,4.8107,4.81104,4.80805,4.80925,18000000.0
2008-03-12 15:51:00,4.80905,4.80932,4.80629,4.80719,8000000.0
2008-03-12 15:52:00,4.80525,4.80901,4.80525,4.80901,11000000.0
2008-03-12 15:53:00,4.80818,4.80835,4.80645,4.80826,15000000.0
2008-03-12 15:54:00,4.80825,4.80825,4.80658,4.80722,9000000.0
2008-03-12 15:55:00,4.80789,4.80807,4.80711,4.80716,9000000.0
2008-03-12 15:56:00,4.80866,4.80906,4.80796,4.80906,11000000.0
2008-03-12 15:57:00,4.80866,4.80946,4.80822,4.80946,15000000.0
2008-03-12 15:58:00,4.80843,4.81037,4.80843,4.80998,13000000.0
2008-03-12 15:59:00,4.80883,4.80946,4.80787,4.80868,15000000.0
2008-03-12 16:00:00,4.80948,4.80948,4.80782,4.80785,11000000.0
2008-03-12 16:01:00,4.80793,4.80793,4.80391,4.80576,14000000.0
2008-03-12 16:02:00,4.80483,4.80853,4.80447,4.80853,11000000.0
2008-03-12 16:03:00,4.80703,4.80924,4.80655,4.80768,8000000.0
2008-03-12 16:04:00,4.80913,4.80941,4.80849,4.8086,8000000.0
2008-03-12 16:05:00,4.80845,4.80959,4.80771,4.80771,8000000.0
2008-03-12 16:06:00,4.80907,4.80907,4.80699,4.80793,16000000.0
2008-03-12 16:07:00,4.80707,4.80805,4.80601,4.80676,18000000.0
2008-03-12 16:08:00,4.80612,4.80709,4.80499,4.80649,14000000.0
2008-03-12 16:09:00,4.80626,4.80645,4.80446,4.80571,12000000.0
2008-03-12 16:10:00,4.8035,4.80572,4.8022,4.80572,10000000.0
2008-03-12 16:11:00,4.80598,4.80644,4.8047,4.80596,13000000.0
2008-03-12 16:12:00,4.80492,4.80643,4.80379,4.80622,16000000.0
2008-03-12 16:13:00,4.80527,4.80724,4.80527,4.80722,7000000.0
2008-03-12 16:14:00,4.80642,4.80812,4.80632,4.80785,16000000.0
2008-03-12 16:15:00,4.80789,4.80872,4.80619,4.80793,15000000.0
2008-03-12 16:16:00,4.80642,4.80749,4.80519,4.8063,17000000.0
2008-03-12 16:17:00,4.80706,4.80777,4.8056,4.80777,10000000.0
2008-03-12 16:18:00,4.80818,4.80844,4.80704,4.80795,10000000.0
2008-03-12 16:19:00,4.80853,4.80869,4.80747,4.80826,12000000.0
2008-03-12 16:20:00,4.808,4.80981,4.808,4.80962,11000000.0
2008-03-12 16:21:00,4.80952,4.80983,4.80888,4.80895,8000000.0
2008-03-12 16:22:00,4.80913,4.81002,4.80791,4.80827,16000000.0
2008-03-12 16:23:00,4.80712,4.80824,4.80636,4.80808,11000000.0
2008-03-12 16:24:00,4.80714,4.80758,4.80605,4.80722,14000000.0
2008-03-12 16:25:00,4.80683,4.8089,4.80653,4.8089,13000000.0
2008-03-12 16:26:00,4.80924,4.80979,4.80781,4.80781,16000000.0
2008-03-12 16:27:00,4.80799,4.8084,4.80673,4.80753,20000000.0
2008-03-12 16:28:00,4.80787,4.80928,4.80769,4.80853,12000000.0
2008-03-12 16:29:00,4.80974,4.81046,4.80857,4.80924,13000000.0
2008-03-12 16:30:00,4.8093,4.81217,4.80879,4.81217,17000000.0
2008-03-12 16:31:00,4.81165,4.81229,4.81053,4.81095,13000000.0
2008-03-12 16:32:00,4.81165,4.81165,4.80979,4.80979,10000000.0
2008-03-12 16:33:00,4.81063,4.81326,4.81054,4.81239,15000000.0
2008-03-12 16:34:00,4.81329,4.81335,4.81156,4.81156,9000000.0
2008-03-12 16:35:00,4.81222,4.81333,4.81153,4.81285,18000000.0
2008-03-12 16:36:00,4.81077,4.81191,4.81057,4.81191,8000000.0
2008-03-12 16:37:00,4.81185,4.8134,4.81112,4.81209,22000000.0
2008-03-12 16:38:00,4.81251,4.81485,4.81201,4.81354,14000000.0
2008-03-12 16:39:00,4.81332,4.81332,4.81162,4.81166,14000000.0
2008-03-12 16:40:00,4.81288,4.81288,4.81066,4.81235,17000000.0
2008-03-12 16:41:00,4.8118,4.8136,4.8118,4.81319,9000000.0
2008-03-12 16:42:00,4.81344,4.81374,4.81194,4.8126,13000000.0
2008-03-12 16:43:00,4.8122,4.81256,4.81101,4.81105,13000000.0
2008-03-12 16:44:00,4.81167,4.8123,4.81092,4.81214,11000000.0
2008-03-12 16:45:00,4.8105,4.81271,4.8105,4.81164,18000000.0
2008-03-12 16:46:00,4.81374,4.81441,4.81232,4.81441,11000000.0
2008-03-12 16:47:00,4.81435,4.8151,4.81365,4.8151,15000000.0
2008-03-12 16:48:00,4.81443,4.81504,4.81406,4.81504,7000000.0
2008-03-12 16:49:00,4.81464,4.81477,4.81279,4.81279,16000000.0
2008-03-12 16:50:00,4.81476,4.8154,4.8138,4.81526,9000000.0
2008-03-12 16:51:00,4.81397,4.81567,4.81397,4.81534,22000000.0
2008-03-12 16:52:00,4.81464,4.81494,4.81342,4.81342,11000000.0
2008-03-12 16:53:00,4.81441,4.81444,4.81323,4.81384,12000000.0
2008-03-12 16:54:00,4.81409,4.81409,4.81228,4.81375,17000000.0
2008-03-12 16:55:00,4.81327,4.81367,4.81198,4.81328,15000000.0
2008-03-12 16:56:00,4.81426,4.81468,4.81309,4.81446,11000000.0
2008-03-12 16:57:00,4.81561,4.81584,4.81416,4.81517,8000000.0
2008-03-12 16:58:00,4.81427,4.81538,4.81371,4.81531,12000000.0
2008-03-12 16:59:00,4.81589,4.81593,4.81397,4.81397,15000000.0
2008-03-12 17:00:00,4.81527,4.81527,4.81381,4.81468,10000000.0
2008-03-12 17:01:00,4.81346,4.81484,4.81346,4.81419,10000000.0
2008-03-12 17:02:00,4.8146,4.8163,4.8143,4.8163,8000000.0
2008-03-12 17:03:00,4.81487,4.81617,4.81448,4.81617,11000000.0
2008-03-12 17:04:00,4.81447,4.81506,4.81364,4.81364,10000000.0
2008-03-12 17:05:00,4.81551,4.81617,4.81444,4.81482,18000000.0
2008-03-12 17:06:00,4.81439,4.8156,4.81428,4.81474,9000000.0
2008-03-12 17:07:00,4.81457,4.81546,4.81392,4.81546,20000000.0
2008-03-12 17:08:00,4.8144,4.81699,4.81431,4.81699,11000000.0
2008-03-12 17:09:00,4.81623,4.81668,4.81551,4.81595,14000000.0
2008-03-12 17:10:00,4.81587,4.81617,4.81522,4.81617,10000000.0
2008-03-12 17:11:00,4.81628,4.81628,4.81455,4.81507,12000000.0
2008-03-12 17:12:00,4.81525,4.81525,4.81392,4.81448,7000000.0
2008-03-12 17:13:00,4.81405,4.81482,4.81287,4.81287,13000000.0
2008-03-12 17:14:00,4.81303,4.81472,4.81303,4.81464,13000000.0
2008-03-12 17:15:00,4.81445,4.81478,4.81348,4.81355,12000000.0
2008-03-12 17:16:00,4.81447,4.8153,4.81347,4.81368,13000000.0
2008-03-12 17:17:00,4.81503,4.81503,4.81353,4.81461,12000000.0
2008-03-12 17:18:00,4.81414,4.81414,4.81281,4.81354,15000000.0
2008-03-12 17:19:00,4.81265,4.81265,4.80874,4.81049,10000000.0
2008-03-12 17:20:00,4.80961,4.81082,4.80851,4.81082,13000000.0
2008-03-12 17:21:00,4.80954,4.8118,4.80954,4.8118,17000000.0
2008-03-12 17:22:00,4.81091,4.81212,4.81043,4.81117,15000000.0
2008-03-12 17:23:00,4.81086,4.81154,4.81022,4.81022,10000000.0
2008-03-12 17:24:00,4.81155,4.81155,4.81003,4.81003,17000000.0
2008-03-12 17:25:00,4.80882,4.8098,4.80773,4.80864,11000000.0
2008-03-12 17:26:00,4.80754,4.80852,4.80716,4.80791,12000000.0
2008-03-12 17:27:00,4.80908,4.80908,4.80739,4.80752,9000000.0
2008-03-12 17:28:00,4.80762,4.8084,4.80702,4.80807,16000000.0
2008-03-12 17:29:00,4.80667,4.80883,4.80667,4.80841,9000000.0
2008-03-12 17:30:00,4.80886,4.80886,4.80707,4.80747,11000000.0
2008-03-12 17:31:00,4.80789,4.80789,4.80586,4.80684,13000000.0
2008-03-12 17:32:00,4.80566,4.80566,4.8012,4.80253,13000000.0
2008-03-12 17:33:00,4.8034,4.80456,4.80128,4.8013,11000000.0
2008-03-12 17:34:00,4.80228,4.80228,4.79963,4.79963,12000000.0
2008-03-12 17:35:00,4.80171,4.80253,4.80011,4.80203,13000000.0
2008-03-12 17:36:00,4.80336,4.80437,4.80231,4.80341,14000000.0
2008-03-12 17:37:00,4.80498,4.80733,4.80459,4.80547,10000000.0
2008-03-12 17:38:00,4.80382,4.80657,4.80382,4.80657,7000000.0
2008-03-12 17:39:00,4.80526,4.8073,4.80526,4.80725,16000000.0
2008-03-12 17:40:00,4.80728,4.80728,4.80513,4.80659,17000000.0
2008-03-12 17:41:00,4.80506,4.80588,4.80476,4.80508,16000000.0
2008-03-12 17:42:00,4.80554,4.8077,4.80498,4.807,16000000.0
2008-03-12 17:43:00,4.80705,4.80786,4.80546,4.80644,17000000.0
2008-03-12 17:44:00,4.80792,4.80815,4.80606,4.80772,8000000.0
2008-03-12 17:45:00,4.80799,4.80965,4.80768,4.8091,11000000.0
2008-03-12 17:46:00,4.80867,4.80867,4.80615,4.80615,9000000.0
2008-03-12 17:47:00,4.80593,4.80677,4.80492,4.80669,19000000.0
2008-03-12 17:48:00,4.80621,4.80638,4.80498,4.80591,16000000.0
2008-03-12 17:49:00,4.80571,4.80571,4.8029,4.80405,15000000.0
2008-03-12 17:50:00,4.80414,4.80449,4.80165,4.80298,11000000.0
2008-03-12 17:51:00,4.80492,4.80576,4.80423,4.80561,9000000.0
2008-03-12 17:52:00,4.80565,4.80672,4.80474,4.80663,11000000.0
2008-03-12 17:53:00,4.80609,4.8064,4.80486,4.80586,9000000.0
2008-03-12 17:54:00,4.80561,4.80566,4.80438,4.80529,10000000.0
2008-03-12 17:55:00,4.80488,4.80525,4.8044,4.80495,10000000.0
2008-03-12 17:56:00,4.80485,4.80694,4.80388,4.80694,16000000.0
2008-03-12 17:57:00,4.80941,4.81253,4.80585,4.8069,14000000.0
2008-03-12 17:58:00,4.80787,4.80836,4.80653,4.80707,24000000.0
2008-03-12 17:59:00,4.80624,4.80756,4.8055,4.80664,11000000.0
2008-03-12 18:00:00,4.80739,4.80775,4.80515,4.8074,10000000.0
2008-03-12 18:01:00,4.80744,4.80781,4.80561,4.80779,14000000.0
2008-03-12 18:02:00,4.80683,4.80807,4.80679,4.80803,12000000.0
2008-03-12 18:03:00,4.80739,4.8082,4.80692,4.80692,17000000.0
2008-03-12 18:04:00,4.80824,4.80907,4.80704,4.80704,15000000.0
2008-03-12 18:05:00,4.80733,4.80781,4.80636,4.80756,15000000.0
2008-03-12 18:06:00,4.80654,4.8072,4.80562,4.80653,15000000.0
2008-03-12 18:07:00,4.80578,4.80723,4.80578,4.80624,16000000.0
2008-03-12 18:08:00,4.80826,4.80907,4.80738,4.80874,16000000.0
2008-03-12 18:09:00,4.80859,4.80859,4.80676,4.80681,12000000.0
2008-03-12 18:10:00,4.80513,4.80591,4.80405,4.80452,17000000.0
2008-03-12 18:11:00,4.80456,4.80563,4.80327,4.80408,16000000.0
2008-03-12 18:12:00,4.80395,4.80498,4.80338,4.80468,13000000.0
2008-03-12 18:13:00,4.8048,4.80511,4.80329,4.80493,17000000.0
2008-03-12 18:14:00,4.80417,4.80418,4.80229,4.80337,13000000.0
2008-03-12 18:15:00,4.80263,4.80393,4.80255,4.80362,13000000.0
2008-03-12 18:16:00,4.8022,4.80477,4.8022,4.80402,15000000.0
2008-03-12 18:17:00,4.80408,4.80454,4.80284,4.80433,16000000.0
2008-03-12 18:18:00,4.80418,4.805,4.80308,4.80441,18000000.0
2008-03-12 18:19:00,4.80379,4.8055,4.80315,4.80531,12000000.0
2008-03-12 18:20:00,4.80591,4.80591,4.80369,4.80415,16000000.0
2008-03-12 18:21:00,4.80423,4.80516,4.80285,4.80409,19000000.0
2008-03-12 18:22:00,4.80494,4.80494,4.80304,4.80463,20000000.0
2008-03-12 18:23:00,4.80423,4.80434,4.80302,4.80412,16000000.0
2008-03-12 18:24:00,4.80278,4.80486,4.80278,4.80455,14000000.0
2008-03-12 18:25:00,4.80483,4.80494,4.80347,4.80474,18000000.0
2008-03-12 18:26:00,4.80369,4.80455,4.80279,4.8039,9000000.0
2008-03-12 18:27:00,4.80459,4.80459,4.80239,4.80393,16000000.0
2008-03-12 18:28:00,4.80392,4.80481,4.80356,4.80481,11000000.0
2008-03-12 18:29:00,4.80344,4.80486,4.80237,4.80395,15000000.0
2008-03-12 18:30:00,4.80325,4.80395,4.80157,4.80369,14000000.0
2008-03-12 18:31:00,4.80336,4.8044,4.80267,4.80418,19000000.0
2008-03-12 18:32:00,4.80438,4.80438,4.80329,4.80381,13000000.0
2008-03-12 18:33:00,4.80378,4.80439,4.80328,4.80402,13000000.0
2008-03-12 18:34:00,4.80386,4.80417,4.80339,4.80388,9000000.0
2008-03-12 18:35:00,4.80342,4.80423,4.80287,4.80373,14000000.0
2008-03-12 18:36:00,4.80401,4.80487,4.80311,4.80428,12000000.0
2008-03-12 18:37:00,4.80423,4.80494,4.80337,4.80494,13000000.0
2008-03-12 18:38:00,4.80501,4.80507,4.80382,4.805,17000000.0
2008-03-12 18:39:00,4.80433,4.80509,4.80351,4.80483,18000000.0
2008-03-12 18:40:00,4.80479,4.80612,4.80452,4.80612,14000000.0
2008-03-12 18:41:00,4.80477,4.80637,4.80455,4.80552,18000000.0
2008-03-12 18:42:00,4.80443,4.80604,4.80434,4.80439,14000000.0
2008-03-12 18:43:00,4.80617,4.80641,4.80485,4.80605,14000000.0
2008-03-12 18:44:00,4.80464,4.80664,4.80464,4.80664,12000000.0
2008-03-12 18:45:00,4.80591,4.80645,4.80494,4.80532,17000000.0
2008-03-12 18:46:00,4.80656,4.8068,4.80498,4.80667,15000000.0
2008-03-12 18:47:00,4.80588,4.80789,4.80523,4.80729,16000000.0
2008-03-12 18:48:00,4.80701,4.80819,4.80683,4.80819,11000000.0
2008-03-12 18:49:00,4.80661,4.80796,4.80599,4.80599,8000000.0
2008-03-12 18:50:00,4.80687,4.80705,4.8054,4.80587,16000000.0
2008-03-12 18:51:00,4.80698,4.80792,4.80613,4.80656,19000000.0
2008-03-12 18:52:00,4.80703,4.80739,4.80629,4.80629,10000000.0
2008-03-12 18:53:00,4.80715,4.80724,4.80589,4.80693,10000000.0
2008-03-12 18:54:00,4.80624,4.80751,4.80596,4.80682,11000000.0
2008-03-12 18:55:00,4.80608,4.80821,4.80608,4.808,8000000.0
2008-03-12 18:56:00,4.80762,4.80887,4.80669,4.80887,16000000.0
2008-03-12 18:57:00,4.8084,4.80897,4.80786,4.80825,8000000.0
2008-03-12 18:58:00,4.80812,4.80905,4.80748,4.80808,13000000.0
2008-03-12 18:59:00,4.80919,4.80952,4.80762,4.80948,17000000.0
2008-03-12 19:00:00,4.80867,4.80991,4.80813,4.8091,13000000.0
2008-03-12 19:01:00,4.8097,4.81041,4.80889,4.80889,12000000.0
2008-03-12 19:02:00,4.80883,4.80968,4.80764,4.80764,16000000.0
2008-03-12 19:03:00,4.80737,4.80858,4.80735,4.80785,17000000.0
2008-03-12 19:04:00,4.80828,4.80914,4.80749,4.80838,12000000.0
2008-03-12 19:05:00,4.80885,4.80966,4.8083,4.80913,17000000.0
2008-03-12 19:06:00,4.80984,4.81016,4.80898,4.80925,7000000.0
2008-03-12 19:07:00,4.8092,4.81001,4.80882,4.80986,20000000.0
2008-03-12 19:08:00,4.8096,4.81071,4.80923,4.81071,21000000.0
2008-03-12 19:09:00,4.81043,4.8109,4.80945,4.81044,16000000.0
2008-03-12 19:10:00,4.81087,4.81087,4.80961,4.81036,14000000.0
2008-03-12 19:11:00,4.80977,4.81023,4.80875,4.80875,12000000.0
2008-03-12 19:12:00,4.80878,4.80974,4.80848,4.80888,18000000.0
2008-03-12 19:13:00,4.80907,4.80982,4.80713,4.80713,14000000.0
2008-03-12 19:14:00,4.80771,4.80796,4.80627,4.80661,18000000.0
2008-03-12 19:15:00,4.80543,4.80743,4.8053,4.8069,9000000.0
2008-03-12 19:16:00,4.80547,4.80698,4.80466,4.80651,12000000.0
2008-03-12 19:17:00,4.80601,4.80704,4.8057,4.80576,14000000.0
2008-03-12 19:18:00,4.80615,4.80685,4.80491,4.8063,16000000.0
2008-03-12 19:19:00,4.80671,4.80671,4.80554,4.80622,7000000.0
2008-03-12 19:20:00,4.80509,4.80584,4.80326,4.80332,8000000.0
2008-03-12 19:21:00,4.80416,4.80534,4.80314,4.8044,18000000.0
2008-03-12 19:22:00,4.80203,4.80265,4.80152,4.80153,9000000.0
2008-03-12 19:23:00,4.80088,4.80344,4.80061,4.80344,10000000.0
2008-03-12 19:24:00,4.80492,4.80502,4.80335,4.80445,11000000.0
2008-03-12 19:25:00,4.80404,4.80539,4.80375,4.80527,17000000.0
2008-03-12 19:26:00,4.80464,4.80527,4.80309,4.80328,11000000.0
2008-03-12 19:27:00,4.80398,4.80447,4.80261,4.8034,13000000.0
2008-03-12 19:28:00,4.80346,4.80403,4.80282,4.80403,10000000.0
2008-03-12 19:29:00,4.80261,4.80436,4.80261,4.80384,11000000.0
2008-03-12 19:30:00,4.80392,4.80399,4.80125,4.80125,12000000.0
2008-03-12 19:31:00,4.80193,4.80304,4.80152,4.80304,8000000.0
2008-03-12 19:32:00,4.802,4.80355,4.802,4.80265,11000000.0
2008-03-12 19:33:00,4.80318,4.80349,4.80208,4.80234,13000000.0
2008-03-12 19:34:00,4.80302,4.80349,4.80217,4.80258,12000000.0
2008-03-12 19:35:00,4.80319,4.80362,4.80173,4.80362,13000000.0
2008-03-12 19:36:00,4.80254,4.80359,4.80206,4.80357,12000000.0
2008-03-12 19:37:00,4.80307,4.80361,4.80251,4.80254,8000000.0
2008-03-12 19:38:00,4.80317,4.80417,4.80202,4.80417,20000000.0
2008-03-12 19:39:00,4.80358,4.80382,4.80275,4.80275,11000000.0
2008-03-12 19:40:00,4.80391,4.80391,4.80274,4.80384,11000000.0
2008-03-12 19:41:00,4.80341,4.80371,4.8027,4.80274,9000000.0
2008-03-12 19:42:00,4.80496,4.80556,4.80432,4.80506,10000000.0
2008-03-12 19:43:00,4.80598,4.80598,4.8048,4.80596,14000000.0
2008-03-12 19:44:00,4.8047,4.80602,4.80435,4.80503,15000000.0
2008-03-12 19:45:00,4.80531,4.8055,4.80361,4.80378,12000000.0
2008-03-12 19:46:00,4.80339,4.80401,4.80284,4.80388,11000000.0
2008-03-12 19:47:00,4.80216,4.80368,4.80214,4.80254,10000000.0
2008-03-12 19:48:00,4.80314,4.80363,4.80248,4.8028,9000000.0
2008-03-12 19:49:00,4.80344,4.80363,4.80211,4.80349,16000000.0
2008-03-12 19:50:00,4.80319,4.80319,4.80228,4.80303,10000000.0
2008-03-12 19:51:00,4.80154,4.80272,4.80134,4.80247,11000000.0
2008-03-12 19:52:00,4.80243,4.80324,4.80213,4.80213,19000000.0
2008-03-12 19:53:00,4.80242,4.80352,4.80231,4.80312,19000000.0
2008-03-12 19:54:00,4.80234,4.8029,4.80137,4.80205,14000000.0
2008-03-12 19:55:00,4.8025,4.80316,4.80168,4.8028,16000000.0
2008-03-12 19:56:00,4.80213,4.80273,4.80099,4.80173,12000000.0
2008-03-12 19:57:00,4.80019,4.80111,4.7977,4.79921,14000000.0
2008-03-12 19:58:00,4.7991,4.80024,4.79837,4.79999,13000000.0
2008-03-12 19:59:00,4.79911,4.7998,4.79889,4.79947,10000000.0
2008-03-12 20:00:00,4.79978,4.80056,4.79888,4.7991,15000000.0
2008-03-12 20:01:00,4.79951,4.79976,4.79835,4.79959,14000000.0
2008-03-12 20:02:00,4.79894,4.79986,4.79867,4.79932,8000000.0
2008-03-12 20:03:00,4.7994,4.79977,4.79816,4.79887,13000000.0
2008-03-12 20:04:00,4.79784,4.79896,4.79664,4.79857,12000000.0
2008-03-12 20:05:00,4.79679,4.79828,4.79679,4.79696,11000000.0
2008-03-12 20:06:00,4.7978,4.79798,4.79716,4.79747,10000000.0
2008-03-12 20:07:00,4.79718,4.79865,4.79688,4.79865,13000000.0
2008-03-12 20:08:00,4.79764,4.79925,4.79756,4.79922,16000000.0
2008-03-12 20:09:00,4.79978,4.79978,4.79771,4.79967,17000000.0
2008-03-12 20:10:00,4.79851,4.79954,4.79778,4.79929,10000000.0
2008-03-12 20:11:00,4.79876,4.79924,4.79739,4.79739,13000000.0
2008-03-12 20:12:00,4.79732,4.79842,4.79638,4.79654,15000000.0
2008-03-12 20:13:00,4.79752,4.79787,4.79632,4.79632,13000000.0
2008-03-12 20:14:00,4.79644,4.79703,4.79578,4.79595,8000000.0
2008-03-12 20:15:00,4.79686,4.79737,4.79651,4.79722,10000000.0
2008-03-12 20:16:00,4.7966,4.79859,4.79574,4.79676,14000000.0
2008-03-12 20:17:00,4.79689,4.79696,4.79603,4.79651,13000000.0
2008-03-12 20:18:00,4.7965,4.79752,4.79623,4.79752,7000000.0
2008-03-12 20:19:00,4.79791,4.7983,4.79731,4.79805,11000000.0
2008-03-12 20:20:00,4.79774,4.79918,4.79744,4.79918,19000000.0
2008-03-12 20:21:00,4.79849,4.79913,4.79811,4.79878,11000000.0
2008-03-12 20:22:00,4.79952,4.79993,4.79886,4.79968,11000000.0
2008-03-12 20:23:00,4.79861,4.80066,4.79861,4.80066,13000000.0
2008-03-12 20:24:00,4.79992,4.80037,4.79849,4.79849,9000000.0
2008-03-12 20:25:00,4.7982,4.7997,4.79732,4.7997,18000000.0
2008-03-12 20:26:00,4.79886,4.79934,4.79837,4.79882,7000000.0
2008-03-12 20:27:00,4.7998,4.79987,4.7991,4.79942,9000000.0
2008-03-12 20:28:00,4.80001,4.80012,4.79816,4.79898,13000000.0
2008-03-12 20:29:00,4.79706,4.79863,4.79685,4.79741,14000000.0
2008-03-12 20:30:00,4.79752,4.79966,4.79732,4.7988,16000000.0
2008-03-12 20:31:00,4.79944,4.79994,4.79824,4.79914,22000000.0
2008-03-12 20:32:00,4.79939,4.79939,4.79792,4.79842,12000000.0
2008-03-12 20:33:00,4.79835,4.799,4.79729,4.79819,13000000.0
2008-03-12 20:34:00,4.79782,4.79984,4.79782,4.79984,15000000.0
2008-03-12 20:35:00,4.79927,4.80033,4.79865,4.79906,16000000.0
2008-03-12 20:36:00,4.79948,4.79962,4.79778,4.79803,15000000.0
2008-03-12 20:37:00,4.79954,4.79979,4.79813,4.79881,14000000.0
2008-03-12 20:38:00,4.79861,4.79938,4.79824,4.79917,13000000.0
2008-03-12 20:39:00,4.79864,4.79906,4.79802,4.79888,18000000.0
2008-03-12 20:40:00,4.79875,4.79933,4.79808,4.7987,14000000.0
2008-03-12 20:41:00,4.7984,4.79951,4.79801,4.79951,18000000.0
2008-03-12 20:42:00,4.79958,4.79983,4.79825,4.79866,12000000.0
2008-03-12 20:43:00,4.79819,4.7991,4.79769,4.79769,18000000.0
2008-03-12 20:44:00,4.79925,4.79986,4.79848,4.79986,18000000.0
2008-03-12 20:45:00,4.79843,4.80001,4.79843,4.79967,11000000.0
2008-03-12 20:46:00,4.79905,4.80026,4.79886,4.79886,18000000.0
2008-03-12 20:47:00,4.79943,4.79986,4.79895,4.79929,20000000.0
2008-03-12 20:48:00,4.79917,4.80009,4.79864,4.79864,17000000.0
2008-03-12 20:49:00,4.79857,4.79975,4.79857,4.79975,16000000.0
2008-03-12 20:50:00,4.79845,4.79972,4.79845,4.79902,8000000.0
2008-03-12 20:51:00,4.79923,4.7995,4.79893,4.79927,8000000.0
2008-03-12 20:52:00,4.79878,4.79924,4.79825,4.79882,12000000.0
2008-03-12 20:53:00,4.79892,4.79948,4.79798,4.79837,16000000.0
2008-03-12 20:54:00,4.79941,4.79953,4.79812,4.79851,15000000.0
2008-03-12 20:55:00,4.79853,4.79933,4.7975,4.79912,16000000.0
2008-03-12 20:56:00,4.79743,4.79809,4.79693,4.79693,7000000.0
2008-03-12 20:57:00,4.79672,4.79865,4.79672,4.79812,14000000.0
2008-03-12 20:58:00,4.79842,4.79905,4.79785,4.79845,10000000.0
2008-03-12 20:59:00,4.79732,4.79819,4.79688,4.7981,11000000.0
2008-03-12 21:00:00,4.79833,4.79868,4.79713,4.79847,14000000.0
2008-03-12 21:01:00,4.7978,4.7991,4.7976,4.7976,12000000.0
2008-03-12 21:02:00,4.79803,4.79899,4.79777,4.7981,17000000.0
2008-03-12 21:03:00,4.799,4.799,4.79693,4.79747,11000000.0
2008-03-12 21:04:00,4.79727,4.79819,4.79644,4.79644,10000000.0
2008-03-12 21:05:00,4.79651,4.79746,4.79651,4.79733,8000000.0
2008-03-12 21:06:00,4.79763,4.7983,4.79596,4.7961,13000000.0
2008-03-12 21:07:00,4.79631,4.79638,4.79466,4.79574,14000000.0
2008-03-12 21:08:00,4.79452,4.79483,4.79299,4.79337,8000000.0
2008-03-12 21:09:00,4.79337,4.79437,4.79283,4.79387,13000000.0
2008-03-12 21:10:00,4.79367,4.7946,4.79297,4.7933,17000000.0
2008-03-12 21:11:00,4.79529,4.79543,4.79367,4.79385,15000000.0
2008-03-12 21:12:00,4.79423,4.79537,4.79372,4.79489,11000000.0
2008-03-12 21:13:00,4.79482,4.79482,4.79333,4.79333,12000000.0
2008-03-12 21:14:00,4.79351,4.7942,4.79344,4.79384,14000000.0
2008-03-12 21:15:00,4.79477,4.79549,4.79392,4.7945,13000000.0
2008-03-12 21:16:00,4.7937,4.79494,4.7933,4.79385,12000000.0
2008-03-12 21:17:00,4.79506,4.79506,4.79349,4.79413,16000000.0
2008-03-12 21:18:00,4.7941,4.79496,4.79341,4.79476,15000000.0
2008-03-12 21:19:00,4.794,4.79491,4.79328,4.79491,15000000.0
2008-03-12 21:20:00,4.79381,4.79536,4.79381,4.79416,8000000.0
2008-03-12 21:21:00,4.79361,4.79516,4.79361,4.79478,17000000.0
2008-03-12 21:22:00,4.79414,4.79502,4.79363,4.79418,11000000.0
2008-03-12 21:23:00,4.79332,4.79424,4.79319,4.7936,23000000.0
2008-03-12 21:24:00,4.79446,4.79446,4.79104,4.79104,13000000.0
2008-03-12 21:25:00,4.79008,4.79008,4.78643,4.78962,15000000.0
2008-03-12 21:26:00,4.78971,4.78971,4.78792,4.78819,10000000.0
2008-03-12 21:27:00,4.78892,4.78965,4.7881,4.78818,10000000.0
2008-03-12 21:28:00,4.78914,4.7896,4.78731,4.78911,13000000.0
2008-03-12 21:29:00,4.78943,4.78997,4.78871,4.78899,10000000.0
2008-03-12 21:30:00,4.78888,4.79017,4.78862,4.78871,16000000.0
2008-03-12 21:31:00,4.78919,4.78969,4.7876,4.78936,18000000.0
2008-03-12 21:32:00,4.7893,4.7941,4.7893,4.7941,15000000.0
2008-03-12 21:33:00,4.79351,4.79765,4.79277,4.79765,13000000.0
2008-03-12 21:34:00,4.79775,4.79807,4.79452,4.79452,9000000.0
2008-03-12 21:35:00,4.7939,4.79449,4.79322,4.79322,8000000.0
2008-03-12 21:36:00,4.79299,4.79431,4.79176,4.79212,18000000.0
2008-03-12 21:37:00,4.7916,4.79255,4.79071,4.79175,22000000.0
2008-03-12 21:38:00,4.79128,4.79286,4.79074,4.79173,9000000.0
2008-03-12 21:39:00,4.79419,4.79441,4.79308,4.79441,11000000.0
2008-03-12 21:40:00,4.79335,4.79509,4.7928,4.79509,19000000.0
2008-03-12 21:41:00,4.79515,4.79515,4.7928,4.79409,12000000.0
2008-03-12 21:42:00,4.7939,4.79422,4.7929,4.79309,11000000.0
2008-03-12 21:43:00,4.79558,4.79558,4.79404,4.79465,14000000.0
2008-03-12 21:44:00,4.79529,4.79573,4.79396,4.79396,13000000.0
2008-03-12 21:45:00,4.79442,4.79547,4.79367,4.79428,12000000.0
2008-03-12 21:46:00,4.79442,4.79517,4.79352,4.79425,14000000.0
2008-03-12 21:47:00,4.79326,4.79465,4.79321,4.79403,17000000.0
2008-03-12 21:48:00,4.79426,4.79471,4.79347,4.79347,16000000.0
2008-03-12 21:49:00,4.79491,4.79491,4.7933,4.79425,14000000.0
2008-03-12 21:50:00,4.79366,4.79484,4.79323,4.7942,13000000.0
2008-03-12 21:51:00,4.79289,4.79397,4.79289,4.79388,14000000.0
2008-03-12 21:52:00,4.79403,4.79408,4.79221,4.79266,17000000.0
2008-03-12 21:53:00,4.79367,4.79367,4.79167,4.79197,27000000.0
2008-03-12 21:54:00,4.79171,4.79268,4.79156,4.79268,10000000.0
2008-03-12 21:55:00,4.79203,4.79272,4.79182,4.79207,8000000.0
2008-03-12 21:56:00,4.79196,4.79241,4.79022,4.79073,16000000.0
2008-03-12 21:57:00,4.79132,4.79175,4.78988,4.7906,18000000.0
2008-03-12 21:58:00,4.79031,4.79076,4.78964,4.79005,18000000.0
2008-03-12 21:59:00,4.788,4.79001,4.78595,4.78877,17000000.0
2008-03-12 22:00:00,4.78616,4.78802,4.78573,4.78772,9000000.0
2008-03-12 22:01:00,4.78735,4.78748,4.78578,4.7866,22000000.0
2008-03-12 22:02:00,4.78619,4.78709,4.7857,4.78597,11000000.0
2008-03-12 22:03:00,4.78518,4.78588,4.78408,4.78537,16000000.0
2008-03-12 22:04:00,4.78375,4.78504,4.78364,4.78504,12000000.0
2008-03-12 22:05:00,4.78382,4.78428,4.7825,4.7834,7000000.0
2008-03-12 22:06:00,4.78347,4.78484,4.7832,4.78385,15000000.0
2008-03-12 22:07:00,4.78296,4.78496,4.78296,4.78419,19000000.0
2008-03-12 22:08:00,4.78394,4.78436,4.78354,4.78415,11000000.0
2008-03-12 22:09:00,4.78342,4.78485,4.78342,4.78408,10000000.0
2008-03-12 22:10:00,4.78474,4.78552,4.78411,4.78473,10000000.0
2008-03-12 22:11:00,4.78514,4.78668,4.78477,4.78653,18000000.0
2008-03-12 22:12:00,4.78762,4.78762,4.78576,4.78669,11000000.0
2008-03-12 22:13:00,4.78708,4.78756,4.78633,4.7874,14000000.0
2008-03-12 22:14:00,4.78694,4.7877,4.78646,4.78661,24000000.0
2008-03-12 22:15:00,4.78667,4.78738,4.78635,4.78738,13000000.0
2008-03-12 22:16:00,4.78699,4.78778,4.78633,4.7865,13000000.0
2008-03-12 22:17:00,4.78552,4.78751,4.78552,4.78749,8000000.0
2008-03-12 22:18:00,4.78714,4.78762,4.78602,4.7868,13000000.0
2008-03-12 22:19:00,4.78655,4.78738,4.78582,4.78599,14000000.0
2008-03-12 22:20:00,4.78601,4.7873,4.78588,4.78646,21000000.0
2008-03-12 22:21:00,4.78801,4.78805,4.78685,4.78747,13000000.0
2008-03-12 22:22:00,4.78726,4.78767,4.78668,4.78753,12000000.0
2008-03-12 22:23:00,4.7875,4.78842,4.78671,4.78733,18000000.0
2008-03-12 22:24:00,4.78648,4.78847,4.78648,4.7874,14000000.0
2008-03-12 22:25:00,4.78793,4.78915,4.78793,4.78895,13000000.0
2008-03-12 22:26:00,4.78848,4.78876,4.78714,4.78714,13000000.0
2008-03-12 22:27:00,4.78792,4.7887,4.78753,4.78858,16000000.0
2008-03-12 22:28:00,4.78853,4.78919,4.78772,4.78772,13000000.0
2008-03-12 22:29:00,4.78827,4.78915,4.78786,4.78915,21000000.0
2008-03-12 22:30:00,4.78912,4.78925,4.7881,4.78872,17000000.0
2008-03-12 22:31:00,4.78858,4.78907,4.7879,4.78863,10000000.0
2008-03-12 22:32:00,4.78865,4.78961,4.78749,4.78961,13000000.0
2008-03-12 22:33:00,4.78885,4.78915,4.78811,4.78912,13000000.0
2008-03-12 22:34:00,4.78922,4.78965,4.78809,4.7883,13000000.0
2008-03-12 22:35:00,4.78895,4.79059,4.78895,4.7897,19000000.0
2008-03-12 22:36:00,4.79002,4.79164,4.78983,4.78983,14000000.0
2008-03-12 22:37:00,4.78993,4.79106,4.78966,4.79106,17000000.0
2008-03-12 22:38:00,4.79035,4.79094,4.78971,4.79019,9000000.0
2008-03-12 22:39:00,4.78999,4.79148,4.78999,4.79028,20000000.0
2008-03-12 22:40:00,4.79154,4.79154,4.7903,4.79115,13000000.0
2008-03-12 22:41:00,4.79093,4.7917,4.78991,4.79081,13000000.0
2008-03-12 22:42:00,4.79102,4.79179,4.79051,4.79179,10000000.0
2008-03-12 22:43:00,4.7913,4.7917,4.79039,4.79039,15000000.0
2008-03-12 22:44:00,4.79069,4.79223,4.79069,4.79183,16000000.0
2008-03-12 22:45:00,4.79202,4.79202,4.79052,4.79098,14000000.0
2008-03-12 22:46:00,4.79165,4.79218,4.79074,4.79201,12000000.0
2008-03-12 22:47:00,4.79107,4.79167,4.79044,4.79146,7000000.0
2008-03-12 22:48:00,4.79079,4.79208,4.79079,4.79132,16000000.0
2008-03-12 22:49:00,4.79112,4.79176,4.79073,4.79073,10000000.0
2008-03-12 22:50:00,4.79164,4.79211,4.79056,4.79169,15000000.0
2008-03-12 22:51:00,4.7907,4.79155,4.79019,4.79155,17000000.0
2008-03-12 22:52:00,4.79116,4.79123,4.79018,4.79042,10000000.0
2008-03-12 22:53:00,4.79092,4.79161,4.78946,4.78956,20000000.0
2008-03-12 22:54:00,4.79096,4.79121,4.78938,4.79006,10000000.0
2008-03-12 22:55:00,4.78925,4.79072,4.78925,4.79047,12000000.0
2008-03-12 22:56:00,4.79021,4.79048,4.7895,4.79032,9000000.0
2008-03-12 22:57:00,4.78985,4.79043,4.78864,4.78994,18000000.0
2008-03-12 22:58:00,4.78919,4.78988,4.78848,4.78853,13000000.0
2008-03-12 22:59:00,4.78813,4.78954,4.78806,4.78871,10000000.0
2008-03-12 23:00:00,4.78798,4.78896,4.78798,4.78895,17000000.0
2008-03-12 23:01:00,4.78767,4.78808,4.78767,4.78782,13000000.0
2008-03-12 23:02:00,4.78858,4.7893,4.78821,4.7893,7000000.0
2008-03-12 23:03:00,4.78943,4.78988,4.78868,4.78868,16000000.0
2008-03-12 23:04:00,4.78948,4.7895,4.78856,4.78862,12000000.0
2008-03-12 23:05:00,4.78842,4.78922,4.7883,4.78877,11000000.0
2008-03-12 23:06:00,4.78905,4.78947,4.78838,4.78905,11000000.0
2008-03-12 23:07:00,4.78895,4.78963,4.78817,4.78897,13000000.0
2008-03-12 23:08:00,4.78857,4.78955,4.78821,4.78821,20000000.0
2008-03-12 23:09:00,4.78884,4.78945,4.78778,4.78778,16000000.0
2008-03-12 23:10:00,4.78869,4.78922,4.78823,4.78878,16000000.0
2008-03-12 23:11:00,4.78824,4.78877,4.78776,4.78877,10000000.0
2008-03-12 23:12:00,4.78734,4.78857,4.78656,4.78658,12000000.0
2008-03-12 23:13:00,4.78762,4.7879,4.78677,4.78712,16000000.0
2008-03-12 23:14:00,4.7874,4.78788,4.787,4.78788,9000000.0
2008-03-12 23:15:00,4.78691,4.78727,4.78622,4.78673,9000000.0
2008-03-12 23:16:00,4.78693,4.78725,4.78572,4.78676,18000000.0
2008-03-12 23:17:00,4.78764,4.78764,4.78585,4.78585,8000000.0
2008-03-12 23:18:00,4.78592,4.78758,4.78592,4.78677,10000000.0
2008-03-12 23:19:00,4.78693,4.78693,4.78599,4.78599,9000000.0
2008-03-12 23:20:00,4.78622,4.78734,4.78622,4.78713,17000000.0
2008-03-12 23:21:00,4.78796,4.78809,4.78692,4.78763,11000000.0
2008-03-12 23:22:00,4.78764,4.78858,4.7875,4.78839,12000000.0
2008-03-12 23:23:00,4.78827,4.78863,4.78772,4.78772,12000000.0
2008-03-12 23:24:00,4.78934,4.78998,4.7888,4.78911,12000000.0
2008-03-12 23:25:00,4.78968,4.78968,4.78818,4.78871,9000000.0
2008-03-12 23:26:00,4.78803,4.78894,4.78752,4.78836,14000000.0
2008-03-12 23:27:00,4.7889,4.7892,4.78739,4.78831,17000000.0
2008-03-12 23:28:00,4.78756,4.78883,4.78696,4.78835,15000000.0
2008-03-12 23:29:00,4.78855,4.78879,4.78742,4.78784,11000000.0
2008-03-12 23:30:00,4.78894,4.78894,4.78772,4.78816,14000000.0
2008-03-12 23:31:00,4.78808,4.78954,4.78808,4.78954,7000000.0
2008-03-12 23:32:00,4.78908,4.79013,4.78832,4.78896,15000000.0
2008-03-12 23:33:00,4.79014,4.79029,4.7889,4.78917,7000000.0
2008-03-12 23:34:00,4.7898,4.79034,4.78945,4.79013,10000000.0
2008-03-12 23:35:00,4.78912,4.79017,4.78885,4.79008,12000000.0
2008-03-12 23:36:00,4.78941,4.79023,4.78891,4.79023,10000000.0
2008-03-12 23:37:00,4.78977,4.79043,4.7891,4.78945,14000000.0
2008-03-12 23:38:00,4.78947,4.78947,4.78693,4.78864,17000000.0
2008-03-12 23:39:00,4.78739,4.78802,4.78657,4.78657,9000000.0
2008-03-12 23:40:00,4.78632,4.78794,4.78564,4.78647,12000000.0
2008-03-12 23:41:00,4.78547,4.78568,4.78287,4.78358,9000000.0
2008-03-12 23:42:00,4.78334,4.78424,4.78304,4.78345,15000000.0
2008-03-12 23:43:00,4.78247,4.78381,4.78156,4.78241,13000000.0
2008-03-12 23:44:00,4.78291,4.78329,4.78211,4.78246,8000000.0
2008-03-12 23:45:00,4.78258,4.78464,4.7825,4.78266,12000000.0
2008-03-12 23:46:00,4.78301,4.78331,4.78159,4.78258,20000000.0
2008-03-12 23:47:00,4.78205,4.78305,4.78154,4.78191,19000000.0
2008-03-12 23:48:00,4.78359,4.78445,4.78324,4.78369,14000000.0
2008-03-12 23:49:00,4.78411,4.7846,4.78322,4.78455,12000000.0
2008-03-12 23:50:00,4.78346,4.78461,4.78346,4.78401,10000000.0
2008-03-12 23:51:00,4.78321,4.78369,4.78225,4.78369,14000000.0
2008-03-12 23:52:00,4.78347,4.78396,4.78292,4.78389,13000000.0
2008-03-12 23:53:00,4.78373,4.78381,4.78241,4.78325,16000000.0
2008-03-12 23:54:00,4.78479,4.7856,4.78293,4.78528,13000000.0
2008-03-12 23:55:00,4.78491,4.78522,4.78378,4.78378,16000000.0
2008-03-12 23:56:00,4.78517,4.78517,4.78344,4.78469,12000000.0
2008-03-12 23:57:00,4.78493,4.78497,4.78362,4.78362,14000000.0
2008-03-12 23:58:00,4.78348,4.78435,4.78348,4.78392,16000000.0
2008-03-12 23:59:00,4.78345,4.78453,4.78279,4.78279,12000000.0
2008-03-13 00:00:00,4.78437,4.78504,4.78309,4.78495,17000000.0
2008-03-13 00:01:00,4.78498,4.78527,4.78405,4.78427,12000000.0
2008-03-13 00:02:00,4.78413,4.78582,4.78413,4.78485,11000000.0
2008-03-13 00:03:00,4.78505,4.78594,4.78494,4.78512,7000000.0
2008-03-13 00:04:00,4.78618,4.78645,4.7847,4.78501,16000000.0
2008-03-13 00:05:00,4.78491,4.7867,4.78491,4.78547,17000000.0
2008-03-13 00:06:00,4.78622,4.78665,4.78483,4.78517,10000000.0
2008-03-13 00:07:00,4.78643,4.78643,4.78373,4.78373,19000000.0
2008-03-13 00:08:00,4.78347,4.78491,4.78347,4.78416,9000000.0
2008-03-13 00:09:00,4.78449,4.78502,4.78372,4.78451,19000000.0
2008-03-13 00:10:00,4.785,4.78665,4.78447,4.78548,16000000.0
2008-03-13 00:11:00,4.78726,4.78741,4.78586,4.78655,9000000.0
2008-03-13 00:12:00,4.78702,4.78741,4.78591,4.78591,11000000.0
2008-03-13 00:13:00,4.78653,4.7873,4.78632,4.78683,8000000.0
2008-03-13 00:14:00,4.78591,4.78793,4.78591,4.78592,9000000.0
2008-03-13 00:15:00,4.78689,4.78824,4.78641,4.78824,15000000.0
2008-03-13 00:16:00,4.78705,4.78887,4.78705,4.78806,18000000.0
2008-03-13 00:17:00,4.78782,4.78896,4.78746,4.78799,21000000.0
2008-03-13 00:18:00,4.78871,4.79048,4.78858,4.79048,16000000.0
2008-03-13 00:19:00,4.78938,4.79051,4.78864,4.78926,12000000.0
2008-03-13 00:20:00,4.78846,4.78979,4.78825,4.78976,13000000.0
2008-03-13 00:21:00,4.78929,4.79073,4.78862,4.78968,13000000.0
2008-03-13 00:22:00,4.78985,4.7915,4.78856,4.7915,13000000.0
2008-03-13 00:23:00,4.79044,4.79087,4.78973,4.79028,11000000.0
2008-03-13 00:24:00,4.79147,4.79176,4.78914,4.79032,10000000.0
2008-03-13 00:25:00,4.79091,4.79091,4.78898,4.79077,16000000.0
2008-03-13 00:26:00,4.79173,4.79173,4.78892,4.79081,13000000.0
2008-03-13 00:27:00,4.79216,4.79287,4.78979,4.79118,16000000.0
2008-03-13 00:28:00,4.79207,4.79314,4.79029,4.79186,13000000.0
2008-03-13 00:29:00,4.79179,4.79299,4.79056,4.79299,10000000.0
2008-03-13 00:30:00,4.79197,4.79297,4.78994,4.78994,15000000.0
2008-03-13 00:31:00,4.79362,4.79362,4.79091,4.79346,18000000.0
2008-03-13 00:32:00,4.79219,4.79334,4.79041,4.79334,14000000.0
2008-03-13 00:33:00,4.79158,4.79312,4.79026,4.79202,13000000.0
2008-03-13 00:34:00,4.7922,4.79272,4.78991,4.78991,11000000.0
2008-03-13 00:35:00,4.79219,4.79317,4.79066,4.79317,13000000.0
2008-03-13 00:36:00,4.79267,4.79298,4.78993,4.78993,12000000.0
2008-03-13 00:37:00,4.79215,4.79276,4.79071,4.79193,10000000.0
2008-03-13 00:38:00,4.79371,4.79422,4.79328,4.79422,11000000.0
2008-03-13 00:39:00,4.79268,4.79446,4.79135,4.79372,16000000.0
2008-03-13 00:40:00,4.79416,4.79418,4.79148,4.79294,10000000.0
2008-03-13 00:41:00,4.79384,4.79472,4.79088,4.79472,15000000.0
2008-03-13 00:42:00,4.794,4.7942,4.79067,4.7942,10000000.0
2008-03-13 00:43:00,4.79364,4.79388,4.79313,4.79341,8000000.0
2008-03-13 00:44:00,4.79333,4.79416,4.79133,4.79411,7000000.0
2008-03-13 00:45:00,4.79413,4.79434,4.79246,4.79246,10000000.0
2008-03-13 00:46:00,4.79413,4.79434,4.79108,4.79268,18000000.0
2008-03-13 00:47:00,4.79394,4.79472,4.79097,4.79367,18000000.0
2008-03-13 00:48:00,4.79349,4.7938,4.79189,4.79261,15000000.0
2008-03-13 00:49:00,4.79212,4.79395,4.79098,4.79251,19000000.0
2008-03-13 00:50:00,4.79389,4.79411,4.79279,4.79293,15000000.0
2008-03-13 00:51:00,4.79371,4.79391,4.79298,4.79354,12000000.0
2008-03-13 00:52:00,4.79265,4.79426,4.79253,4.79375,15000000.0
2008-03-13 00:53:00,4.79368,4.79415,4.79264,4.79415,9000000.0
2008-03-13 00:54:00,4.79245,4.79411,4.79245,4.79352,17000000.0
2008-03-13 00:55:00,4.79345,4.79531,4.7932,4.79482,11000000.0
2008-03-13 00:56:00,4.79396,4.79547,4.79396,4.795,23000000.0
2008-03-13 00:57:00,4.7948,4.79554,4.79442,4.79554,11000000.0
2008-03-13 00:58:00,4.79573,4.79573,4.79383,4.79504,11000000.0
2008-03-13 00:59:00,4.79473,4.79524,4.79422,4.79447,11000000.0
2008-03-13 01:00:00,4.7948,4.79554,4.79406,4.79407,14000000.0
2008-03-13 01:01:00,4.79519,4.79563,4.79461,4.79529,9000000.0
2008-03-13 01:02:00,4.79561,4.79575,4.7947,4.79512,13000000.0
2008-03-13 01:03:00,4.79511,4.79596,4.79469,4.79575,18000000.0
2008-03-13 01:04:00,4.79553,4.79553,4.79354,4.79529,11000000.0
2008-03-13 01:05:00,4.795,4.795,4.79302,4.79457,13000000.0
2008-03-13 01:06:00,4.79324,4.79355,4.79274,4.79308,9000000.0
2008-03-13 01:07:00,4.79387,4.79414,4.79307,4.79414,15000000.0
2008-03-13 01:08:00,4.79269,4.79366,4.79249,4.79344,15000000.0
2008-03-13 01:09:00,4.79307,4.79379,4.79242,4.79285,14000000.0
2008-03-13 01:10:00,4.79319,4.79417,4.79235,4.79298,13000000.0
2008-03-13 01:11:00,4.79355,4.79386,4.79286,4.79349,7000000.0
2008-03-13 01:12:00,4.79388,4.79399,4.79272,4.793,17000000.0
2008-03-13 01:13:00,4.79395,4.79401,4.7926,4.79297,18000000.0
2008-03-13 01:14:00,4.79372,4.79412,4.79282,4.7932,14000000.0
2008-03-13 01:15:00,4.79266,4.79393,4.79264,4.79315,10000000.0
2008-03-13 01:16:00,4.79333,4.79418,4.79243,4.79323,18000000.0
2008-03-13 01:17:00,4.79238,4.79245,4.79225,4.79245,16000000.0
2008-03-13 01:18:00,4.79356,4.79398,4.79277,4.79323,13000000.0
2008-03-13 01:19:00,4.79271,4.79381,4.7927,4.79302,12000000.0
2008-03-13 01:20:00,4.79316,4.79426,4.79316,4.79426,15000000.0
2008-03-13 01:21:00,4.79238,4.79245,4.79225,4.79238,14000000.0
2008-03-13 01:22:00,4.79338,4.79345,4.79325,4.79345,13000000.0
2008-03-13 01:23:00,4.79312,4.79402,4.79257,4.7932,14000000.0
2008-03-13 01:24:00,4.79315,4.79335,4.79315,4.79315,15000000.0
2008-03-13 01:25:00,4.79338,4.79345,4.79325,4.79338,17000000.0
2008-03-13 01:26:00,4.79332,4.79354,4.79327,4.79327,14000000.0
2008-03-13 01:27:00,4.79255,4.79388,4.79255,4.79388,13000000.0
2008-03-13 01:28:00,4.79378,4.79397,4.79295,4.79342,9000000.0
2008-03-13 01:29:00,4.79283,4.79323,4.79263,4.79285,11000000.0
2008-03-13 01:30:00,4.79318,4.79387,4.79281,4.79328,20000000.0
2008-03-13 01:31:00,4.79278,4.79588,4.79278,4.79588,9000000.0
2008-03-13 01:32:00,4.79424,4.79539,4.79379,4.79539,7000000.0
2008-03-13 01:33:00,4.79441,4.79469,4.79353,4.7946,13000000.0
2008-03-13 01:34:00,4.79405,4.79458,4.79327,4.79327,10000000.0
2008-03-13 01:35:00,4.79306,4.79524,4.79306,4.79405,17000000.0
2008-03-13 01:36:00,4.79424,4.79587,4.79386,4.79493,16000000.0
2008-03-13 01:37:00,4.79538,4.79623,4.79332,4.79332,13000000.0
2008-03-13 01:38:00,4.79285,4.79412,4.79274,4.79377,15000000.0
2008-03-13 01:39:00,4.79278,4.79468,4.79278,4.79336,13000000.0
2008-03-13 01:40:00,4.79428,4.79455,4.79326,4.79401,14000000.0
2008-03-13 01:41:00,4.79337,4.79547,4.79337,4.79482,12000000.0
2008-03-13 01:42:00,4.79515,4.79538,4.79402,4.7953,14000000.0
2008-03-13 01:43:00,4.79502,4.79531,4.79383,4.79468,18000000.0
2008-03-13 01:44:00,4.79475,4.79489,4.79351,4.79489,12000000.0
2008-03-13 01:45:00,4.79385,4.79502,4.79362,4.79502,19000000.0
2008-03-13 01:46:00,4.79498,4.79547,4.79402,4.79443,15000000.0
2008-03-13 01:47:00,4.7954,4.7954,4.79384,4.79392,10000000.0
2008-03-13 01:48:00,4.79455,4.79464,4.79365,4.79458,14000000.0
2008-03-13 01:49:00,4.79352,4.79419,4.79271,4.79282,16000000.0
2008-03-13 01:50:00,4.79379,4.79411,4.79316,4.79316,18000000.0
2008-03-13 01:51:00,4.79347,4.79424,4.79295,4.79295,16000000.0
2008-03-13 01:52:00,4.79322,4.79372,4.79221,4.79365,10000000.0
2008-03-13 01:53:00,4.79235,4.79352,4.79222,4.7932,15000000.0
2008-03-13 01:54:00,4.79356,4.79369,4.79179,4.79184,14000000.0
2008-03-13 01:55:00,4.79309,4.79426,4.79223,4.79386,14000000.0
2008-03-13 01:56:00,4.79356,4.7941,4.79207,4.79207,8000000.0
2008-03-13 01:57:00,4.79254,4.7933,4.79206,4.7933,10000000.0
2008-03-13 01:58:00,4.79216,4.79308,4.79199,4.79216,21000000.0
2008-03-13 01:59:00,4.79185,4.79274,4.78998,4.79189,16000000.0
2008-03-13 02:00:00,4.79197,4.79294,4.79145,4.79294,11000000.0
2008-03-13 02:01:00,4.79227,4.79332,4.79178,4.79188,11000000.0
2008-03-13 02:02:00,4.79199,4.79337,4.79199,4.79337,13000000.0
2008-03-13 02:03:00,4.79321,4.79321,4.7909,4.7909,8000000.0
2008-03-13 02:04:00,4.79143,4.79162,4.79039,4.79075,18000000.0
2008-03-13 02:05:00,4.79159,4.79226,4.79074,4.79129,14000000.0
2008-03-13 02:06:00,4.79159,4.79243,4.791,4.79236,18000000.0
2008-03-13 02:07:00,4.7911,4.7923,4.79061,4.79187,12000000.0
2008-03-13 02:08:00,4.79153,4.79223,4.79085,4.79085,12000000.0
2008-03-13 02:09:00,4.79162,4.792,4.79087,4.79193,11000000.0
2008-03-13 02:10:00,4.79169,4.79198,4.79096,4.79133,10000000.0
2008-03-13 02:11:00,4.79256,4.79256,4.79096,4.79096,16000000.0
2008-03-13 02:12:00,4.79135,4.79223,4.79096,4.79125,17000000.0
2008-03-13 02:13:00,4.79166,4.79272,4.79136,4.7925,9000000.0
2008-03-13 02:14:00,4.79211,4.79274,4.79121,4.79274,16000000.0
2008-03-13 02:15:00,4.7928,4.7928,4.79148,4.79179,15000000.0
2008-03-13 02:16:00,4.79247,4.79445,4.792,4.7934,16000000.0
2008-03-13 02:17:00,4.79414,4.79414,4.79297,4.79357,14000000.0
2008-03-13 02:18:00,4.7946,4.79482,4.79301,4.79325,16000000.0
2008-03-13 02:19:00,4.79489,4.79489,4.79323,4.79452,11000000.0
2008-03-13 02:20:00,4.794,4.79444,4.79309,4.79444,10000000.0
2008-03-13 02:21:00,4.79503,4.79503,4.79334,4.79493,18000000.0
2008-03-13 02:22:00,4.79394,4.79474,4.79394,4.79469,15000000.0
2008-03-13 02:23:00,4.79552,4.79559,4.79433,4.79433,16000000.0
2008-03-13 02:24:00,4.79513,4.79567,4.79463,4.79485,12000000.0
2008-03-13 02:25:00,4.79533,4.79576,4.79411,4.79486,18000000.0
2008-03-13 02:26:00,4.79427,4.79599,4.79427,4.7956,8000000.0
2008-03-13 02:27:00,4.79501,4.79596,4.79493,4.79567,12000000.0
2008-03-13 02:28:00,4.79585,4.79585,4.79472,4.79479,15000000.0
2008-03-13 02:29:00,4.79529,4.79625,4.79462,4.7953,15000000.0
2008-03-13 02:30:00,4.79563,4.79563,4.79428,4.7951,19000000.0
2008-03-13 02:31:00,4.79512,4.79536,4.79423,4.79508,13000000.0
2008-03-13 02:32:00,4.79632,4.79634,4.79505,4.79541,17000000.0
2008-03-13 02:33:00,4.79588,4.79588,4.79435,4.79435,10000000.0
2008-03-13 02:34:00,4.7947,4.79567,4.79438,4.79451,11000000.0
2008-03-13 02:35:00,4.79552,4.79641,4.79465,4.79465,14000000.0
2008-03-13 02:36:00,4.79625,4.79668,4.79266,4.79563,13000000.0
2008-03-13 02:37:00,4.79574,4.79609,4.79537,4.79578,9000000.0
2008-03-13 02:38:00,4.79535,4.79626,4.79458,4.79458,12000000.0
2008-03-13 02:39:00,4.7946,4.79515,4.79297,4.79408,11000000.0
2008-03-13 02:40:00,4.79368,4.79519,4.79139,4.79455,19000000.0
2008-03-13 02:41:00,4.79214,4.79461,4.7918,4.79461,12000000.0
2008-03-13 02:42:00,4.7956,4.7956,4.79295,4.79411,11000000.0
2008-03-13 02:43:00,4.79178,4.79625,4.79178,4.79562,12000000.0
2008-03-13 02:44:00,4.79513,4.79513,4.79332,4.79432,9000000.0
2008-03-13 02:45:00,4.794,4.79571,4.79189,4.7954,13000000.0
2008-03-13 02:46:00,4.79417,4.79566,4.79293,4.79566,11000000.0
2008-03-13 02:47:00,4.79575,4.79621,4.79525,4.79537,10000000.0
2008-03-13 02:48:00,4.79517,4.79525,4.79505,4.79518,11000000.0
2008-03-13 02:49:00,4.79442,4.79673,4.79442,4.79601,10000000.0
2008-03-13 02:50:00,4.79447,4.7959,4.79209,4.79566,17000000.0
2008-03-13 02:51:00,4.79522,4.79651,4.79489,4.79644,15000000.0
2008-03-13 02:52:00,4.79518,4.79593,4.79172,4.79593,13000000.0
2008-03-13 02:53:00,4.79642,4.79733,4.79242,4.79577,12000000.0
2008-03-13 02:54:00,4.79547,4.79615,4.79233,4.79543,13000000.0
2008-03-13 02:55:00,4.79731,4.79731,4.79277,4.79277,13000000.0
2008-03-13 02:56:00,4.79769,4.79777,4.7962,4.7962,13000000.0
2008-03-13 02:57:00,4.79577,4.79664,4.79366,4.79631,10000000.0
2008-03-13 02:58:00,4.79725,4.79725,4.79269,4.79574,15000000.0
2008-03-13 02:59:00,4.79586,4.79671,4.79248,4.7954,12000000.0
2008-03-13 03:00:00,4.79666,4.79668,4.79221,4.79561,17000000.0
2008-03-13 03:01:00,4.79675,4.79715,4.7935,4.79633,9000000.0
2008-03-13 03:02:00,4.79698,4.79796,4.79671,4.79742,15000000.0
2008-03-13 03:03:00,4.79609,4.79725,4.79609,4.79655,14000000.0
2008-03-13 03:04:00,4.79645,4.79719,4.79371,4.7954,11000000.0
2008-03-13 03:05:00,4.7962,4.79683,4.79367,4.7965,12000000.0
2008-03-13 03:06:00,4.79643,4.79763,4.79612,4.79622,12000000.0
2008-03-13 03:07:00,4.79755,4.79801,4.79604,4.79652,18000000.0
2008-03-13 03:08:00,4.79156,4.79619,4.79156,4.79567,9000000.0
2008-03-13 03:09:00,4.79387,4.79591,4.79296,4.79541,9000000.0
2008-03-13 03:10:00,4.7963,4.7963,4.79293,4.79522,11000000.0
2008-03-13 03:11:00,4.79483,4.79638,4.79315,4.79593,16000000.0
2008-03-13 03:12:00,4.79467,4.79586,4.79317,4.79524,8000000.0
2008-03-13 03:13:00,4.79567,4.79616,4.79504,4.79523,12000000.0
2008-03-13 03:14:00,4.79517,4.79567,4.79431,4.79506,16000000.0
2008-03-13 03:15:00,4.79436,4.79492,4.7917,4.79362,10000000.0
2008-03-13 03:16:00,4.79457,4.79457,4.79094,4.79094,16000000.0
2008-03-13 03:17:00,4.79509,4.79509,4.79388,4.79459,16000000.0
2008-03-13 03:18:00,4.79117,4.79333,4.79117,4.79223,9000000.0
2008-03-13 03:19:00,4.79265,4.79387,4.79167,4.79366,10000000.0
2008-03-13 03:20:00,4.79339,4.79401,4.79058,4.79238,20000000.0
2008-03-13 03:21:00,4.79232,4.794,4.79213,4.7923,18000000.0
2008-03-13 03:22:00,4.79188,4.79296,4.79002,4.79214,15000000.0
2008-03-13 03:23:00,4.79359,4.79359,4.79055,4.79195,15000000.0
2008-03-13 03:24:00,4.79165,4.79221,4.7897,4.7897,12000000.0
2008-03-13 03:25:00,4.79146,4.79218,4.79036,4.79166,15000000.0
2008-03-13 03:26:00,4.79281,4.79281,4.79098,4.79164,19000000.0
2008-03-13 03:27:00,4.79232,4.79232,4.79008,4.79122,8000000.0
2008-03-13 03:28:00,4.79056,4.79172,4.78975,4.7907,13000000.0
2008-03-13 03:29:00,4.79213,4.79281,4.79135,4.79281,9000000.0
2008-03-13 03:30:00,4.79225,4.79251,4.79043,4.79142,17000000.0
2008-03-13 03:31:00,4.79173,4.79209,4.79007,4.79039,7000000.0
2008-03-13 03:32:00,4.79177,4.79253,4.79014,4.79054,15000000.0
2008-03-13 03:33:00,4.79169,4.79198,4.78962,4.79026,14000000.0
2008-03-13 03:34:00,4.79032,4.79122,4.78957,4.79122,13000000.0
2008-03-13 03:35:00,4.78999,4.79137,4.7894,4.7894,9000000.0
2008-03-13 03:36:00,4.78874,4.79165,4.78874,4.78996,13000000.0
2008-03-13 03:37:00,4.78884,4.79062,4.78884,4.78944,13000000.0
2008-03-13 03:38:00,4.78908,4.78908,4.78658,4.78809,14000000.0
2008-03-13 03:39:00,4.78779,4.78953,4.78779,4.78905,11000000.0
2008-03-13 03:40:00,4.78844,4.78989,4.78844,4.78976,12000000.0
2008-03-13 03:41:00,4.78979,4.79172,4.78928,4.79172,19000000.0
2008-03-13 03:42:00,4.79028,4.79147,4.79021,4.79062,10000000.0
2008-03-13 03:43:00,4.79065,4.79122,4.78987,4.79015,12000000.0
2008-03-13 03:44:00,4.78998,4.79141,4.78998,4.79049,12000000.0
2008-03-13 03:45:00,4.79049,4.79178,4.79012,4.79056,14000000.0
2008-03-13 03:46:00,4.79093,4.79168,4.79014,4.79081,13000000.0
2008-03-13 03:47:00,4.79043,4.79078,4.78987,4.78994,9000000.0
2008-03-13 03:48:00,4.79042,4.7911,4.79029,4.79039,8000000.0
2008-03-13 03:49:00,4.79122,4.79192,4.79048,4.79048,19000000.0
2008-03-13 03:50:00,4.79136,4.79198,4.79071,4.79167,12000000.0
2008-03-13 03:51:00,4.79092,4.79104,4.79085,4.79085,15000000.0
2008-03-13 03:52:00,4.79172,4.79172,4.79004,4.791,11000000.0
2008-03-13 03:53:00,4.79162,4.79171,4.79022,4.79108,12000000.0
2008-03-13 03:54:00,4.78999,4.79208,4.78999,4.79129,12000000.0
2008-03-13 03:55:00,4.79201,4.7927,4.79175,4.79217,12000000.0
2008-03-13 03:56:00,4.7925,4.79271,4.79137,4.79155,14000000.0
2008-03-13 03:57:00,4.7921,4.79266,4.79146,4.79198,15000000.0
2008-03-13 03:58:00,4.79178,4.79259,4.79105,4.79161,12000000.0
2008-03-13 03:59:00,4.79219,4.79287,4.79138,4.79145,17000000.0
2008-03-13 04:00:00,4.79281,4.79281,4.79102,4.79102,14000000.0
2008-03-13 04:01:00,4.79185,4.79277,4.79004,4.79004,13000000.0
2008-03-13 04:02:00,4.79048,4.79146,4.78774,4.78922,16000000.0
2008-03-13 04:03:00,4.79028,4.79193,4.78958,4.79169,14000000.0
2008-03-13 04:04:00,4.79085,4.79214,4.79066,4.79168,19000000.0
2008-03-13 04:05:00,4.79095,4.79109,4.78964,4.79058,12000000.0
2008-03-13 04:06:00,4.79075,4.79224,4.79036,4.79126,18000000.0
2008-03-13 04:07:00,4.79008,4.7917,4.78992,4.79045,16000000.0
2008-03-13 04:08:00,4.79199,4.79268,4.79138,4.79173,8000000.0
2008-03-13 04:09:00,4.79052,4.79202,4.79052,4.79073,13000000.0
2008-03-13 04:10:00,4.79173,4.79252,4.79069,4.79069,14000000.0
2008-03-13 04:11:00,4.79167,4.79169,4.78982,4.78982,18000000.0
2008-03-13 04:12:00,4.79021,4.79128,4.78973,4.79019,10000000.0
2008-03-13 04:13:00,4.79039,4.79133,4.78944,4.79031,14000000.0
2008-03-13 04:14:00,4.79002,4.791,4.78922,4.78991,20000000.0
2008-03-13 04:15:00,4.78971,4.79138,4.78971,4.7912,14000000.0
2008-03-13 04:16:00,4.79084,4.79192,4.79042,4.79176,15000000.0
2008-03-13 04:17:00,4.79133,4.79163,4.79015,4.79015,22000000.0
2008-03-13 04:18:00,4.7912,4.79224,4.79027,4.79224,17000000.0
2008-03-13 04:19:00,4.79061,4.79205,4.79061,4.79183,12000000.0
2008-03-13 04:20:00,4.79099,4.79175,4.79036,4.79148,17000000.0
2008-03-13 04:21:00,4.79145,4.79158,4.7905,4.79062,13000000.0
2008-03-13 04:22:00,4.79042,4.79127,4.79008,4.79106,14000000.0
2008-03-13 04:23:00,4.79086,4.79103,4.79031,4.7908,9000000.0
2008-03-13 04:24:00,4.79026,4.79068,4.78974,4.78974,9000000.0
2008-03-13 04:25:00,4.79071,4.79128,4.78992,4.7904,13000000.0
2008-03-13 04:26:00,4.78934,4.79092,4.78934,4.79019,12000000.0
2008-03-13 04:27:00,4.78983,4.791,4.78983,4.7903,16000000.0
2008-03-13 04:28:00,4.79023,4.79077,4.78962,4.79028,11000000.0
2008-03-13 04:29:00,4.79059,4.79151,4.78965,4.79039,20000000.0
2008-03-13 04:30:00,4.7899,4.79069,4.78962,4.79023,16000000.0
2008-03-13 04:31:00,4.79034,4.79122,4.79034,4.79122,12000000.0
2008-03-13 04:32:00,4.79041,4.79059,4.78916,4.78916,11000000.0
2008-03-13 04:33:00,4.78926,4.79033,4.78894,4.78927,14000000.0
2008-03-13 04:34:00,4.78813,4.78974,4.78813,4.78947,11000000.0
2008-03-13 04:35:00,4.78891,4.78992,4.78823,4.78823,14000000.0
2008-03-13 04:36:00,4.78912,4.79002,4.7889,4.78985,11000000.0
2008-03-13 04:37:00,4.78985,4.78991,4.78858,4.78858,15000000.0
2008-03-13 04:38:00,4.79074,4.79074,4.78946,4.78981,7000000.0
2008-03-13 04:39:00,4.78934,4.79057,4.78904,4.78904,19000000.0
2008-03-13 04:40:00,4.78986,4.79066,4.78944,4.78979,14000000.0
2008-03-13 04:41:00,4.7895,4.79026,4.7894,4.78941,12000000.0
2008-03-13 04:42:00,4.78948,4.79074,4.78922,4.79036,11000000.0
2008-03-13 04:43:00,4.79022,4.7913,4.7899,4.79056,15000000.0
2008-03-13 04:44:00,4.7903,4.7903,4.78975,4.79013,13000000.0
2008-03-13 04:45:00,4.78974,4.79093,4.7896,4.79017,19000000.0
2008-03-13 04:46:00,4.79046,4.79046,4.78885,4.78911,14000000.0
2008-03-13 04:47:00,4.78925,4.79034,4.7891,4.78989,7000000.0
2008-03-13 04:48:00,4.7896,4.79,4.78865,4.7894,14000000.0
2008-03-13 04:49:00,4.78962,4.7897,4.78882,4.78882,12000000.0
2008-03-13 04:50:00,4.78892,4.78972,4.78858,4.78923,9000000.0
2008-03-13 04:51:00,4.78928,4.79017,4.78839,4.78984,16000000.0
2008-03-13 04:52:00,4.78937,4.7897,4.78874,4.78909,14000000.0
2008-03-13 04:53:00,4.78907,4.78987,4.78824,4.78824,12000000.0
2008-03-13 04:54:00,4.78798,4.78926,4.78798,4.78861,9000000.0
2008-03-13 04:55:00,4.78914,4.78914,4.78736,4.78785,19000000.0
2008-03-13 04:56:00,4.78748,4.78798,4.78632,4.78687,17000000.0
2008-03-13 04:57:00,4.78718,4.78894,4.78718,4.78822,15000000.0
2008-03-13 04:58:00,4.78805,4.7888,4.78784,4.78843,7000000.0
2008-03-13 04:59:00,4.78807,4.78853,4.78777,4.78798,10000000.0
2008-03-13 05:00:00,4.78798,4.7887,4.78749,4.7876,19000000.0
2008-03-13 05:01:00,4.78801,4.78918,4.78768,4.78873,8000000.0
2008-03-13 05:02:00,4.78858,4.78909,4.78769,4.78769,8000000.0
2008-03-13 05:03:00,4.78819,4.78819,4.78777,4.78796,13000000.0
2008-03-13 05:04:00,4.78821,4.78866,4.78712,4.78712,16000000.0
2008-03-13 05:05:00,4.78746,4.78846,4.78686,4.78821,17000000.0
2008-03-13 05:06:00,4.78713,4.78766,4.78599,4.78685,15000000.0
2008-03-13 05:07:00,4.78734,4.7879,4.78622,4.78625,9000000.0
2008-03-13 05:08:00,4.78694,4.78807,4.78664,4.78717,14000000.0
2008-03-13 05:09:00,4.78654,4.78803,4.78634,4.78677,15000000.0
2008-03-13 05:10:00,4.78555,4.78672,4.78467,4.78531,13000000.0
2008-03-13 05:11:00,4.78378,4.7858,4.78378,4.7848,13000000.0
2008-03-13 05:12:00,4.78488,4.78528,4.78354,4.78504,15000000.0
2008-03-13 05:13:00,4.78399,4.78627,4.78399,4.78512,14000000.0
2008-03-13 05:14:00,4.78456,4.78656,4.78433,4.78433,13000000.0
2008-03-13 05:15:00,4.78597,4.78604,4.78472,4.78472,15000000.0
2008-03-13 05:16:00,4.78445,4.78581,4.78445,4.78515,12000000.0
2008-03-13 05:17:00,4.78574,4.78574,4.7838,4.78538,13000000.0
2008-03-13 05:18:00,4.78563,4.78598,4.7844,4.78522,14000000.0
2008-03-13 05:19:00,4.78437,4.78473,4.78299,4.78391,9000000.0
2008-03-13 05:20:00,4.78348,4.78454,4.78321,4.7844,12000000.0
2008-03-13 05:21:00,4.78338,4.78479,4.78337,4.78479,9000000.0
2008-03-13 05:22:00,4.78412,4.78526,4.7839,4.78413,13000000.0
2008-03-13 05:23:00,4.78394,4.78413,4.78259,4.78271,9000000.0
2008-03-13 05:24:00,4.78403,4.78408,4.78273,4.78303,13000000.0
2008-03-13 05:25:00,4.78225,4.78265,4.78173,4.78229,10000000.0
2008-03-13 05:26:00,4.78086,4.78166,4.77968,4.78,11000000.0
2008-03-13 05:27:00,4.77967,4.77999,4.77747,4.77798,20000000.0
2008-03-13 05:28:00,4.77951,4.77978,4.77761,4.77761,11000000.0
2008-03-13 05:29:00,4.77798,4.77824,4.77711,4.77735,8000000.0
2008-03-13 05:30:00,4.7786,4.77891,4.77766,4.77876,13000000.0
2008-03-13 05:31:00,4.77827,4.77874,4.7774,4.77855,12000000.0
2008-03-13 05:32:00,4.7793,4.7793,4.77693,4.77768,14000000.0
2008-03-13 05:33:00,4.77822,4.77858,4.77743,4.77801,10000000.0
2008-03-13 05:34:00,4.77797,4.78018,4.77795,4.78018,14000000.0
2008-03-13 05:35:00,4.77997,4.78048,4.77864,4.77985,16000000.0
2008-03-13 05:36:00,4.78059,4.78153,4.77952,4.77966,11000000.0
2008-03-13 05:37:00,4.78128,4.7846,4.78068,4.78394,14000000.0
2008-03-13 05:38:00,4.78605,4.78687,4.78486,4.78559,12000000.0
2008-03-13 05:39:00,4.78629,4.78874,4.78576,4.78874,16000000.0
2008-03-13 05:40:00,4.78715,4.78856,4.78666,4.78767,15000000.0
2008-03-13 05:41:00,4.78474,4.78637,4.78418,4.78496,11000000.0
2008-03-13 05:42:00,4.78514,4.78543,4.78374,4.78482,20000000.0
2008-03-13 05:43:00,4.78518,4.78578,4.78464,4.78533,13000000.0
2008-03-13 05:44:00,4.78454,4.78679,4.78454,4.78584,10000000.0
2008-03-13 05:45:00,4.7871,4.7871,4.78529,4.78614,9000000.0
2008-03-13 05:46:00,4.78544,4.78688,4.78511,4.78626,24000000.0
2008-03-13 05:47:00,4.78759,4.78759,4.78537,4.78644,16000000.0
2008-03-13 05:48:00,4.7855,4.78622,4.78489,4.7853,8000000.0
2008-03-13 05:49:00,4.78566,4.78652,4.78533,4.78582,7000000.0
2008-03-13 05:50:00,4.7865,4.7865,4.78466,4.78466,11000000.0
2008-03-13 05:51:00,4.78541,4.78646,4.78405,4.7858,18000000.0
2008-03-13 05:52:00,4.7865,4.7865,4.78501,4.78633,9000000.0
2008-03-13 05:53:00,4.78523,4.78641,4.78436,4.78579,15000000.0
2008-03-13 05:54:00,4.78531,4.78626,4.78501,4.78618,14000000.0
2008-03-13 05:55:00,4.78541,4.78607,4.78482,4.78498,15000000.0
2008-03-13 05:56:00,4.78414,4.78522,4.78346,4.78459,23000000.0
2008-03-13 05:57:00,4.78464,4.78535,4.78342,4.78441,17000000.0
2008-03-13 05:58:00,4.7846,4.78466,4.78289,4.78466,11000000.0
2008-03-13 05:59:00,4.7845,4.78463,4.78302,4.7838,13000000.0
2008-03-13 06:00:00,4.78488,4.78488,4.78303,4.78386,18000000.0
2008-03-13 06:01:00,4.78387,4.78477,4.78327,4.78477,9000000.0
2008-03-13 06:02:00,4.78463,4.78585,4.78358,4.78502,16000000.0
2008-03-13 06:03:00,4.7846,4.78519,4.78387,4.78519,12000000.0
2008-03-13 06:04:00,4.78487,4.78552,4.78349,4.78501,17000000.0
2008-03-13 06:05:00,4.78452,4.78512,4.78418,4.78431,11000000.0
2008-03-13 06:06:00,4.78391,4.78532,4.78391,4.78436,14000000.0
2008-03-13 06:07:00,4.78483,4.78538,4.78365,4.78447,13000000.0
2008-03-13 06:08:00,4.78385,4.78418,4.78284,4.78416,13000000.0
2008-03-13 06:09:00,4.78391,4.78511,4.78391,4.78511,11000000.0
2008-03-13 06:10:00,4.78464,4.78502,4.78387,4.78456,8000000.0
2008-03-13 06:11:00,4.78467,4.78504,4.78368,4.78482,17000000.0
2008-03-13 06:12:00,4.78364,4.78464,4.78338,4.78445,13000000.0
2008-03-13 06:13:00,4.78355,4.78437,4.78282,4.78282,13000000.0
2008-03-13 06:14:00,4.78382,4.78386,4.78278,4.78369,11000000.0
2008-03-13 06:15:00,4.78386,4.7845,4.78308,4.78357,16000000.0
2008-03-13 06:16:00,4.78372,4.78524,4.78335,4.78514,13000000.0
2008-03-13 06:17:00,4.78438,4.78568,4.78403,4.78502,18000000.0
2008-03-13 06:18:00,4.78417,4.78509,4.78344,4.78344,11000000.0
2008-03-13 06:19:00,4.78502,4.78502,4.78409,4.78409,7000000.0
2008-03-13 06:20:00,4.78373,4.78546,4.78371,4.78546,17000000.0
2008-03-13 06:21:00,4.78511,4.78603,4.78467,4.78603,13000000.0
2008-03-13 06:22:00,4.78508,4.78579,4.78449,4.78449,19000000.0
2008-03-13 06:23:00,4.78477,4.78629,4.78464,4.78498,19000000.0
2008-03-13 06:24:00,4.78484,4.7869,4.78484,4.78652,20000000.0
2008-03-13 06:25:00,4.78672,4.78693,4.78561,4.78607,8000000.0
2008-03-13 06:26:00,4.78587,4.78744,4.78587,4.78598,19000000.0
2008-03-13 06:27:00,4.78614,4.78779,4.78614,4.78643,12000000.0
2008-03-13 06:28:00,4.78788,4.78788,4.78681,4.78681,10000000.0
2008-03-13 06:29:00,4.78686,4.7879,4.78686,4.78786,10000000.0
2008-03-13 06:30:00,4.78764,4.78804,4.78677,4.78804,12000000.0
2008-03-13 06:31:00,4.78792,4.78792,4.78642,4.78719,15000000.0
2008-03-13 06:32:00,4.78672,4.78772,4.78615,4.78769,11000000.0
2008-03-13 06:33:00,4.78751,4.7879,4.78659,4.78727,13000000.0
2008-03-13 06:34:00,4.78722,4.78722,4.78606,4.78674,7000000.0
2008-03-13 06:35:00,4.78613,4.78636,4.78476,4.78515,11000000.0
2008-03-13 06:36:00,4.78555,4.786,4.78481,4.78544,7000000.0
2008-03-13 06:37:00,4.78482,4.78638,4.78482,4.78613,9000000.0
2008-03-13 06:38:00,4.78564,4.78702,4.78525,4.78702,11000000.0
2008-03-13 06:39:00,4.78657,4.78714,4.78565,4.78683,14000000.0
2008-03-13 06:40:00,4.78637,4.78684,4.78564,4.78619,12000000.0
2008-03-13 06:41:00,4.78707,4.78707,4.78496,4.78496,17000000.0
2008-03-13 06:42:00,4.78444,4.78631,4.78444,4.78631,13000000.0
2008-03-13 06:43:00,4.78542,4.78542,4.78377,4.78412,11000000.0
2008-03-13 06:44:00,4.78355,4.78525,4.78323,4.7848,15000000.0
2008-03-13 06:45:00,4.78449,4.78531,4.78422,4.78437,10000000.0
2008-03-13 06:46:00,4.78537,4.78538,4.78431,4.78538,14000000.0
2008-03-13 06:47:00,4.78312,4.78423,4.78303,4.78386,10000000.0
2008-03-13 06:48:00,4.78439,4.78509,4.7836,4.78467,13000000.0
2008-03-13 06:49:00,4.78476,4.7853,4.78388,4.78458,15000000.0
2008-03-13 06:50:00,4.78459,4.78571,4.78413,4.78437,16000000.0
2008-03-13 06:51:00,4.78546,4.78546,4.78399,4.78495,14000000.0
2008-03-13 06:52:00,4.78542,4.78542,4.78382,4.78433,10000000.0
2008-03-13 06:53:00,4.78368,4.78552,4.78368,4.78371,12000000.0
2008-03-13 06:54:00,4.78421,4.78532,4.78421,4.78493,14000000.0
2008-03-13 06:55:00,4.7838,4.78468,4.78266,4.78306,18000000.0
2008-03-13 06:56:00,4.78277,4.78429,4.78277,4.78393,19000000.0
2008-03-13 06:57:00,4.78328,4.78395,4.78214,4.78227,8000000.0
2008-03-13 06:58:00,4.78299,4.78299,4.7812,4.78197,10000000.0
2008-03-13 06:59:00,4.78025,4.78271,4.78004,4.78182,17000000.0
2008-03-13 07:00:00,4.78218,4.78281,4.78143,4.78223,11000000.0
2008-03-13 07:01:00,4.78293,4.78293,4.78068,4.78068,11000000.0
2008-03-13 07:02:00,4.78086,4.78218,4.78047,4.78173,13000000.0
2008-03-13 07:03:00,4.78169,4.78307,4.78169,4.7828,12000000.0
2008-03-13 07:04:00,4.78363,4.78363,4.78186,4.78348,18000000.0
2008-03-13 07:05:00,4.78257,4.78407,4.7824,4.78337,12000000.0
2008-03-13 07:06:00,4.78348,4.78391,4.78305,4.78371,15000000.0
2008-03-13 07:07:00,4.78341,4.78422,4.78326,4.78402,11000000.0
2008-03-13 07:08:00,4.78429,4.78504,4.78376,4.78417,9000000.0
2008-03-13 07:09:00,4.78491,4.78491,4.78336,4.78351,15000000.0
2008-03-13 07:10:00,4.78433,4.78436,4.78237,4.78388,19000000.0
2008-03-13 07:11:00,4.78306,4.78379,4.78265,4.78269,9000000.0
2008-03-13 07:12:00,4.78329,4.78459,4.783,4.78459,12000000.0
2008-03-13 07:13:00,4.78374,4.78415,4.78286,4.78376,19000000.0
2008-03-13 07:14:00,4.78353,4.78388,4.78321,4.78364,8000000.0
2008-03-13 07:15:00,4.78292,4.78439,4.78292,4.78372,16000000.0
2008-03-13 07:16:00,4.7851,4.78522,4.78349,4.78522,18000000.0
2008-03-13 07:17:00,4.78445,4.78551,4.78397,4.78418,22000000.0
2008-03-13 07:18:00,4.78448,4.78534,4.78359,4.78417,16000000.0
2008-03-13 07:19:00,4.7855,4.78595,4.7839,4.78436,17000000.0
2008-03-13 07:20:00,4.78531,4.78535,4.78423,4.78445,14000000.0
2008-03-13 07:21:00,4.78385,4.78496,4.78337,4.78396,16000000.0
2008-03-13 07:22:00,4.78482,4.78577,4.7845,4.78524,14000000.0
2008-03-13 07:23:00,4.78555,4.78634,4.7843,4.78628,17000000.0
2008-03-13 07:24:00,4.78758,4.78786,4.78577,4.78703,9000000.0
2008-03-13 07:25:00,4.78733,4.78782,4.78648,4.78728,13000000.0
2008-03-13 07:26:00,4.78673,4.78797,4.78594,4.78663,13000000.0
2008-03-13 07:27:00,4.78664,4.78713,4.78609,4.78645,7000000.0
2008-03-13 07:28:00,4.78732,4.78781,4.78643,4.78699,18000000.0
2008-03-13 07:29:00,4.78705,4.78705,4.78584,4.78651,8000000.0
2008-03-13 07:30:00,4.78636,4.78684,4.78555,4.7858,16000000.0
2008-03-13 07:31:00,4.78596,4.78675,4.78552,4.78605,15000000.0
2008-03-13 07:32:00,4.78662,4.78662,4.78468,4.78519,13000000.0
2008-03-13 07:33:00,4.78515,4.78611,4.78496,4.7851,8000000.0
2008-03-13 07:34:00,4.786,4.78607,4.7846,4.7846,11000000.0
2008-03-13 07:35:00,4.78572,4.78598,4.78467,4.78467,16000000.0
2008-03-13 07:36:00,4.78443,4.78519,4.78332,4.78332,11000000.0
2008-03-13 07:37:00,4.78381,4.78473,4.78307,4.78379,17000000.0
2008-03-13 07:38:00,4.78331,4.78462,4.78296,4.78398,9000000.0
2008-03-13 07:39:00,4.78387,4.78484,4.78343,4.78408,12000000.0
2008-03-13 07:40:00,4.78434,4.78491,4.78324,4.78455,14000000.0
2008-03-13 07:41:00,4.78479,4.78531,4.7838,4.78479,14000000.0
2008-03-13 07:42:00,4.78453,4.7852,4.78424,4.78507,8000000.0
2008-03-13 07:43:00,4.78585,4.78585,4.78387,4.7843,15000000.0
2008-03-13 07:44:00,4.78346,4.78517,4.78346,4.78421,13000000.0
2008-03-13 07:45:00,4.78437,4.78518,4.78324,4.78324,19000000.0
2008-03-13 07:46:00,4.7844,4.78484,4.7829,4.78476,11000000.0
2008-03-13 07:47:00,4.78334,4.78451,4.78301,4.78364,16000000.0
2008-03-13 07:48:00,4.78363,4.7843,4.78308,4.78345,9000000.0
2008-03-13 07:49:00,4.78366,4.78498,4.78344,4.78441,11000000.0
2008-03-13 07:50:00,4.78575,4.78575,4.78378,4.78378,11000000.0
2008-03-13 07:51:00,4.78446,4.78484,4.78341,4.78426,13000000.0
2008-03-13 07:52:00,4.78472,4.78505,4.78365,4.78474,14000000.0
2008-03-13 07:53:00,4.78393,4.78517,4.78393,4.78471,10000000.0
2008-03-13 07:54:00,4.78438,4.78604,4.78438,4.78528,17000000.0
2008-03-13 07:55:00,4.78602,4.78602,4.78505,4.78563,10000000.0
2008-03-13 07:56:00,4.78506,4.78622,4.78483,4.78547,11000000.0
2008-03-13 07:57:00,4.7861,4.78661,4.78465,4.7847,11000000.0
2008-03-13 07:58:00,4.78581,4.78674,4.78488,4.78546,24000000.0
2008-03-13 07:59:00,4.78558,4.78596,4.78458,4.78573,11000000.0
2008-03-13 08:00:00,4.7859,4.78593,4.78495,4.78519,14000000.0
2008-03-13 08:01:00,4.78599,4.78613,4.78468,4.78587,15000000.0
2008-03-13 08:02:00,4.7851,4.7864,4.78493,4.78554,16000000.0
2008-03-13 08:03:00,4.7865,4.78718,4.78568,4.78568,10000000.0
2008-03-13 08:04:00,4.7875,4.78803,4.78619,4.78619,13000000.0
2008-03-13 08:05:00,4.78661,4.78836,4.78661,4.78836,18000000.0
2008-03-13 08:06:00,4.78807,4.78807,4.78699,4.78754,14000000.0
2008-03-13 08:07:00,4.78835,4.78863,4.78719,4.78778,11000000.0
2008-03-13 08:08:00,4.78839,4.78839,4.78695,4.78785,19000000.0
2008-03-13 08:09:00,4.7887,4.78898,4.78781,4.78897,9000000.0
2008-03-13 08:10:00,4.7885,4.78897,4.78791,4.78814,8000000.0
2008-03-13 08:11:00,4.78838,4.78915,4.78727,4.78769,16000000.0
2008-03-13 08:12:00,4.78874,4.78896,4.78766,4.78811,16000000.0
2008-03-13 08:13:00,4.78908,4.78908,4.78674,4.78755,15000000.0
2008-03-13 08:14:00,4.78757,4.78823,4.78692,4.78823,15000000.0
2008-03-13 08:15:00,4.78827,4.78829,4.78659,4.78716,14000000.0
2008-03-13 08:16:00,4.78884,4.78913,4.78676,4.78824,14000000.0
2008-03-13 08:17:00,4.78853,4.78909,4.78698,4.78698,15000000.0
2008-03-13 08:18:00,4.78677,4.78704,4.78505,4.78533,11000000.0
2008-03-13 08:19:00,4.78471,4.7854,4.78343,4.78372,16000000.0
2008-03-13 08:20:00,4.78308,4.78481,4.78281,4.78387,17000000.0
2008-03-13 08:21:00,4.78257,4.78453,4.78253,4.78253,15000000.0
2008-03-13 08:22:00,4.78264,4.78289,4.78179,4.78253,8000000.0
2008-03-13 08:23:00,4.78204,4.78376,4.78204,4.78314,15000000.0
2008-03-13 08:24:00,4.78311,4.78479,4.78288,4.78425,8000000.0
2008-03-13 08:25:00,4.78463,4.78505,4.7831,4.7835,17000000.0
2008-03-13 08:26:00,4.78483,4.7884,4.78483,4.78829,14000000.0
2008-03-13 08:27:00,4.78932,4.78932,4.78574,4.78727,9000000.0
2008-03-13 08:28:00,4.78783,4.78854,4.78718,4.78718,11000000.0
2008-03-13 08:29:00,4.78873,4.78876,4.78707,4.78865,15000000.0
2008-03-13 08:30:00,4.78746,4.78891,4.78735,4.78871,10000000.0
2008-03-13 08:31:00,4.78745,4.78851,4.78733,4.78784,17000000.0
2008-03-13 08:32:00,4.78674,4.78839,4.78669,4.78699,20000000.0
2008-03-13 08:33:00,4.78653,4.78805,4.78653,4.78746,7000000.0
2008-03-13 08:34:00,4.7869,4.7879,4.78649,4.78704,8000000.0
2008-03-13 08:35:00,4.78703,4.78765,4.78542,4.78551,19000000.0
2008-03-13 08:36:00,4.78708,4.78708,4.78593,4.78644,14000000.0
2008-03-13 08:37:00,4.78652,4.78659,4.7848,4.78594,12000000.0
2008-03-13 08:38:00,4.78513,4.78631,4.78461,4.78559,13000000.0
2008-03-13 08:39:00,4.78564,4.78607,4.78473,4.78499,14000000.0
2008-03-13 08:40:00,4.78617,4.7866,4.78522,4.78608,12000000.0
2008-03-13 08:41:00,4.78654,4.78708,4.78603,4.7865,11000000.0
2008-03-13 08:42:00,4.78655,4.78837,4.78627,4.78837,18000000.0
2008-03-13 08:43:00,4.78504,4.78736,4.7819,4.78736,8000000.0
2008-03-13 08:44:00,4.7859,4.78669,4.78531,4.78531,12000000.0
2008-03-13 08:45:00,4.78533,4.78609,4.78408,4.78504,20000000.0
2008-03-13 08:46:00,4.78576,4.78589,4.78467,4.78467,10000000.0
2008-03-13 08:47:00,4.78553,4.7857,4.7801,4.78409,13000000.0
2008-03-13 08:48:00,4.7849,4.78702,4.78488,4.78628,16000000.0
2008-03-13 08:49:00,4.78658,4.78665,4.78549,4.78614,9000000.0
2008-03-13 08:50:00,4.78585,4.78695,4.78531,4.7869,17000000.0
2008-03-13 08:51:00,4.78502,4.78702,4.78502,4.7868,8000000.0
2008-03-13 08:52:00,4.7865,4.78755,4.78546,4.78752,20000000.0
2008-03-13 08:53:00,4.786,4.78872,4.786,4.78744,16000000.0
2008-03-13 08:54:00,4.78837,4.78837,4.78681,4.78707,15000000.0
2008-03-13 08:55:00,4.78703,4.78799,4.7864,4.78746,12000000.0
2008-03-13 08:56:00,4.78727,4.78769,4.7859,4.78769,14000000.0
2008-03-13 08:57:00,4.78626,4.78788,4.78626,4.78778,14000000.0
2008-03-13 08:58:00,4.78814,4.78857,4.78685,4.78857,15000000.0
2008-03-13 08:59:00,4.7882,4.79039,4.78757,4.79028,15000000.0
2008-03-13 09:00:00,4.79104,4.79168,4.79,4.79166,14000000.0
2008-03-13 09:01:00,4.79015,4.79156,4.78958,4.79086,14000000.0
2008-03-13 09:02:00,4.7899,4.79095,4.7899,4.79095,17000000.0
2008-03-13 09:03:00,4.78857,4.79049,4.78674,4.78809,16000000.0
2008-03-13 09:04:00,4.78703,4.78826,4.7865,4.78785,10000000.0
2008-03-13 09:05:00,4.78718,4.78899,4.78705,4.78747,14000000.0
2008-03-13 09:06:00,4.7895,4.7912,4.78835,4.79002,14000000.0
2008-03-13 09:07:00,4.79198,4.79198,4.78992,4.78992,9000000.0
2008-03-13 09:08:00,4.79057,4.79246,4.78963,4.79174,17000000.0
2008-03-13 09:09:00,4.79084,4.79201,4.78944,4.78944,9000000.0
2008-03-13 09:10:00,4.7909,4.7914,4.79023,4.7914,12000000.0
2008-03-13 09:11:00,4.79111,4.79111,4.78924,4.78924,15000000.0
2008-03-13 09:12:00,4.79053,4.79053,4.78834,4.79008,14000000.0
2008-03-13 09:13:00,4.79018,4.79018,4.78849,4.78928,12000000.0
2008-03-13 09:14:00,4.7882,4.79033,4.78792,4.78889,13000000.0
2008-03-13 09:15:00,4.78936,4.79016,4.78856,4.78864,13000000.0
2008-03-13 09:16:00,4.79016,4.79016,4.78828,4.78963,10000000.0
2008-03-13 09:17:00,4.78906,4.78906,4.78612,4.78656,14000000.0
2008-03-13 09:18:00,4.78829,4.7888,4.78628,4.78745,16000000.0
2008-03-13 09:19:00,4.78697,4.78826,4.78619,4.78715,14000000.0
2008-03-13 09:20:00,4.78751,4.78751,4.78573,4.7858,11000000.0
2008-03-13 09:21:00,4.7854,4.78693,4.7854,4.78602,11000000.0
2008-03-13 09:22:00,4.78546,4.7868,4.78533,4.78556,18000000.0
2008-03-13 09:23:00,4.78643,4.78674,4.78521,4.78588,18000000.0
2008-03-13 09:24:00,4.78603,4.78642,4.78353,4.78485,18000000.0
2008-03-13 09:25:00,4.78399,4.78493,4.78257,4.78389,13000000.0
2008-03-13 09:26:00,4.78306,4.78451,4.78189,4.78369,13000000.0
2008-03-13 09:27:00,4.78375,4.78375,4.78222,4.78266,11000000.0
2008-03-13 09:28:00,4.78226,4.78317,4.78129,4.78317,12000000.0
2008-03-13 09:29:00,4.78269,4.78269,4.781,4.78136,16000000.0
2008-03-13 09:30:00,4.78198,4.78376,4.78186,4.78188,11000000.0
2008-03-13 09:31:00,4.78275,4.78304,4.78151,4.78294,13000000.0
2008-03-13 09:32:00,4.7822,4.78387,4.78219,4.78331,14000000.0
2008-03-13 09:33:00,4.78401,4.78401,4.78219,4.78326,16000000.0
2008-03-13 09:34:00,4.78247,4.78453,4.78247,4.78453,13000000.0
2008-03-13 09:35:00,4.78377,4.78417,4.78314,4.78319,9000000.0
2008-03-13 09:36:00,4.78191,4.78374,4.78191,4.78234,7000000.0
2008-03-13 09:37:00,4.783,4.78346,4.7809,4.78236,14000000.0
2008-03-13 09:38:00,4.78311,4.78321,4.78057,4.78178,18000000.0
2008-03-13 09:39:00,4.78121,4.78251,4.78039,4.78137,15000000.0
2008-03-13 09:40:00,4.78136,4.78213,4.78079,4.78207,10000000.0
2008-03-13 09:41:00,4.78212,4.78289,4.78104,4.78192,14000000.0
2008-03-13 09:42:00,4.78254,4.78254,4.78068,4.7822,18000000.0
2008-03-13 09:43:00,4.78182,4.78221,4.77979,4.77979,9000000.0
2008-03-13 09:44:00,4.78072,4.78189,4.7802,4.78189,10000000.0
2008-03-13 09:45:00,4.78191,4.78198,4.78041,4.78195,10000000.0
2008-03-13 09:46:00,4.78083,4.78188,4.78007,4.78029,14000000.0
2008-03-13 09:47:00,4.78133,4.78133,4.77883,4.78007,11000000.0
2008-03-13 09:48:00,4.77818,4.77997,4.77782,4.77882,10000000.0
2008-03-13 09:49:00,4.77908,4.77908,4.77769,4.77897,13000000.0
2008-03-13 09:50:00,4.77815,4.77902,4.77725,4.77891,12000000.0
2008-03-13 09:51:00,4.77909,4.77909,4.77668,4.77719,18000000.0
2008-03-13 09:52:00,4.77753,4.77753,4.77586,4.77653,12000000.0
2008-03-13 09:53:00,4.77658,4.7787,4.77658,4.77837,18000000.0
2008-03-13 09:54:00,4.77725,4.77922,4.77725,4.77881,13000000.0
2008-03-13 09:55:00,4.77911,4.78017,4.77836,4.7798,14000000.0
2008-03-13 09:56:00,4.77983,4.78372,4.77983,4.78372,16000000.0
2008-03-13 09:57:00,4.78236,4.78271,4.78001,4.7819,17000000.0
2008-03-13 09:58:00,4.78218,4.78407,4.78026,4.78407,18000000.0
2008-03-13 09:59:00,4.78468,4.78484,4.78292,4.78292,7000000.0
2008-03-13 10:00:00,4.78497,4.78506,4.78252,4.78252,13000000.0
2008-03-13 10:01:00,4.78249,4.78431,4.78233,4.78318,15000000.0
2008-03-13 10:02:00,4.78169,4.78295,4.78105,4.78198,10000000.0
2008-03-13 10:03:00,4.78405,4.78491,4.78277,4.78372,15000000.0
2008-03-13 10:04:00,4.78357,4.78468,4.78286,4.78366,13000000.0
2008-03-13 10:05:00,4.78436,4.78483,4.78356,4.78417,16000000.0
2008-03-13 10:06:00,4.78581,4.78777,4.78492,4.7863,16000000.0
2008-03-13 10:07:00,4.78746,4.78866,4.78693,4.7874,24000000.0
2008-03-13 10:08:00,4.78909,4.7891,4.78708,4.78808,13000000.0
2008-03-13 10:09:00,4.78805,4.78805,4.786,4.78674,17000000.0
2008-03-13 10:10:00,4.78642,4.78642,4.7843,4.78458,14000000.0
2008-03-13 10:11:00,4.7859,4.78613,4.78404,4.78423,14000000.0
2008-03-13 10:12:00,4.78653,4.78693,4.78413,4.78656,9000000.0
2008-03-13 10:13:00,4.78626,4.78707,4.78462,4.78469,13000000.0
2008-03-13 10:14:00,4.78463,4.78526,4.78347,4.78438,10000000.0
2008-03-13 10:15:00,4.78314,4.78527,4.78311,4.78413,19000000.0
2008-03-13 10:16:00,4.78427,4.78427,4.78246,4.78246,11000000.0
2008-03-13 10:17:00,4.78253,4.78268,4.7803,4.78192,13000000.0
2008-03-13 10:18:00,4.78149,4.7827,4.78045,4.7822,21000000.0
2008-03-13 10:19:00,4.78248,4.78248,4.78068,4.78212,12000000.0
2008-03-13 10:20:00,4.78143,4.78146,4.77789,4.78011,8000000.0
2008-03-13 10:21:00,4.77928,4.78201,4.77928,4.78162,17000000.0
2008-03-13 10:22:00,4.78255,4.78255,4.78007,4.78132,15000000.0
2008-03-13 10:23:00,4.78126,4.78126,4.77927,4.77927,11000000.0
2008-03-13 10:24:00,4.78103,4.78106,4.77966,4.781,13000000.0
2008-03-13 10:25:00,4.77892,4.78018,4.77771,4.77967,14000000.0
2008-03-13 10:26:00,4.77965,4.78086,4.77965,4.78066,10000000.0
2008-03-13 10:27:00,4.78034,4.78113,4.77985,4.78067,9000000.0
2008-03-13 10:28:00,4.78159,4.78189,4.77991,4.77991,11000000.0
2008-03-13 10:29:00,4.77917,4.78122,4.77917,4.78122,19000000.0
2008-03-13 10:30:00,4.78034,4.78034,4.77916,4.77935,11000000.0
2008-03-13 10:31:00,4.77959,4.77987,4.77786,4.77931,15000000.0
2008-03-13 10:32:00,4.77979,4.78026,4.77823,4.77823,9000000.0
2008-03-13 10:33:00,4.77928,4.77928,4.77642,4.77656,16000000.0
2008-03-13 10:34:00,4.77715,4.77802,4.77619,4.77667,11000000.0
2008-03-13 10:35:00,4.77747,4.77756,4.77596,4.77628,9000000.0
2008-03-13 10:36:00,4.77694,4.77819,4.776,4.77819,13000000.0
2008-03-13 10:37:00,4.77745,4.78007,4.77704,4.77831,14000000.0
2008-03-13 10:38:00,4.77999,4.78271,4.7796,4.78267,7000000.0
2008-03-13 10:39:00,4.78234,4.78337,4.78066,4.78154,12000000.0
2008-03-13 10:40:00,4.7815,4.78199,4.77897,4.78037,17000000.0
2008-03-13 10:41:00,4.78023,4.781,4.7789,4.77969,15000000.0
2008-03-13 10:42:00,4.78013,4.78099,4.77819,4.77999,13000000.0
2008-03-13 10:43:00,4.77968,4.7804,4.77817,4.77817,15000000.0
2008-03-13 10:44:00,4.77865,4.77867,4.77718,4.77797,11000000.0
2008-03-13 10:45:00,4.77731,4.77768,4.77588,4.77737,17000000.0
2008-03-13 10:46:00,4.77695,4.77702,4.77601,4.77656,9000000.0
2008-03-13 10:47:00,4.77789,4.77827,4.77671,4.77731,9000000.0
2008-03-13 10:48:00,4.7781,4.7781,4.77713,4.77798,11000000.0
2008-03-13 10:49:00,4.77709,4.77767,4.77631,4.77631,11000000.0
2008-03-13 10:50:00,4.77648,4.77814,4.77648,4.77814,16000000.0
2008-03-13 10:51:00,4.77795,4.77795,4.77585,4.77649,21000000.0
2008-03-13 10:52:00,4.77827,4.77845,4.77719,4.77754,8000000.0
2008-03-13 10:53:00,4.77739,4.77822,4.776,4.77755,12000000.0
2008-03-13 10:54:00,4.77661,4.77814,4.77638,4.77718,16000000.0
2008-03-13 10:55:00,4.7773,4.77799,4.77614,4.77799,13000000.0
2008-03-13 10:56:00,4.77732,4.77828,4.77715,4.77801,16000000.0
2008-03-13 10:57:00,4.77734,4.77984,4.77711,4.7783,10000000.0
2008-03-13 10:58:00,4.77948,4.78061,4.77874,4.77874,12000000.0
2008-03-13 10:59:00,4.78042,4.78042,4.77841,4.78015,11000000.0
2008-03-13 11:00:00,4.77994,4.77994,4.77738,4.77884,13000000.0
2008-03-13 11:01:00,4.77734,4.77801,4.77626,4.77626,9000000.0
2008-03-13 11:02:00,4.77765,4.77799,4.77665,4.77739,8000000.0
2008-03-13 11:03:00,4.77788,4.77857,4.77607,4.77857,10000000.0
2008-03-13 11:04:00,4.77842,4.77873,4.77594,4.77701,12000000.0
2008-03-13 11:05:00,4.77568,4.77592,4.77464,4.77464,11000000.0
2008-03-13 11:06:00,4.77612,4.77625,4.775,4.77525,8000000.0
2008-03-13 11:07:00,4.77499,4.77629,4.77413,4.77561,14000000.0
2008-03-13 11:08:00,4.7769,4.7769,4.77425,4.77503,18000000.0
2008-03-13 11:09:00,4.7739,4.77504,4.77344,4.77483,15000000.0
2008-03-13 11:10:00,4.7753,4.7753,4.77329,4.77386,12000000.0
2008-03-13 11:11:00,4.77479,4.77481,4.7697,4.7697,11000000.0
2008-03-13 11:12:00,4.77122,4.77122,4.76738,4.76822,8000000.0
2008-03-13 11:13:00,4.76905,4.77163,4.76824,4.77163,15000000.0
2008-03-13 11:14:00,4.77061,4.77162,4.76947,4.77084,13000000.0
2008-03-13 11:15:00,4.77056,4.77193,4.76968,4.77158,20000000.0
2008-03-13 11:16:00,4.772,4.77256,4.77079,4.7717,15000000.0
2008-03-13 11:17:00,4.77068,4.77152,4.76986,4.77026,18000000.0
2008-03-13 11:18:00,4.77208,4.77404,4.77093,4.77404,20000000.0
2008-03-13 11:19:00,4.77416,4.77511,4.77279,4.77511,13000000.0
2008-03-13 11:20:00,4.77503,4.77517,4.77356,4.77463,20000000.0
2008-03-13 11:21:00,4.77509,4.77509,4.77316,4.77418,18000000.0
2008-03-13 11:22:00,4.77283,4.77406,4.77236,4.77366,18000000.0
2008-03-13 11:23:00,4.77435,4.77529,4.77286,4.7739,13000000.0
2008-03-13 11:24:00,4.77397,4.77533,4.7738,4.77455,9000000.0
2008-03-13 11:25:00,4.77418,4.77571,4.77382,4.77571,8000000.0
2008-03-13 11:26:00,4.77579,4.77719,4.77535,4.77669,8000000.0
2008-03-13 11:27:00,4.77789,4.77843,4.77625,4.77762,7000000.0
2008-03-13 11:28:00,4.77821,4.77821,4.7753,4.77567,14000000.0
2008-03-13 11:29:00,4.77597,4.77665,4.77494,4.7754,16000000.0
2008-03-13 11:30:00,4.77568,4.77622,4.77516,4.77595,7000000.0
2008-03-13 11:31:00,4.77644,4.77644,4.77498,4.77525,15000000.0
2008-03-13 11:32:00,4.77495,4.77694,4.7749,4.77688,10000000.0
2008-03-13 11:33:00,4.77566,4.77719,4.7756,4.77582,8000000.0
2008-03-13 11:34:00,4.7772,4.77779,4.77682,4.777,11000000.0
2008-03-13 11:35:00,4.77688,4.77821,4.77619,4.77619,15000000.0
2008-03-13 11:36:00,4.77549,4.77651,4.77539,4.77546,14000000.0
2008-03-13 11:37:00,4.7753,4.77642,4.7753,4.77614,11000000.0
2008-03-13 11:38:00,4.77528,4.77725,4.77528,4.77606,12000000.0
2008-03-13 11:39:00,4.77615,4.77662,4.77479,4.77617,13000000.0
2008-03-13 11:40:00,4.77609,4.77609,4.77481,4.77585,8000000.0
2008-03-13 11:41:00,4.77579,4.77651,4.77481,4.7751,13000000.0
2008-03-13 11:42:00,4.77762,4.77839,4.7763,4.7768,18000000.0
2008-03-13 11:43:00,4.77829,4.78064,4.77751,4.7797,13000000.0
2008-03-13 11:44:00,4.77957,4.77957,4.77811,4.77815,14000000.0
2008-03-13 11:45:00,4.77987,4.78061,4.77845,4.77911,12000000.0
2008-03-13 11:46:00,4.78023,4.78083,4.77886,4.77971,14000000.0
2008-03-13 11:47:00,4.77991,4.7804,4.77867,4.77875,15000000.0
2008-03-13 11:48:00,4.77999,4.78121,4.77943,4.78121,9000000.0
2008-03-13 11:49:00,4.78123,4.78123,4.77885,4.78041,14000000.0
2008-03-13 11:50:00,4.77955,4.78047,4.77861,4.78039,17000000.0
2008-03-13 11:51:00,4.77927,4.78088,4.77875,4.77875,15000000.0
2008-03-13 11:52:00,4.77918,4.77972,4.77783,4.77879,15000000.0
2008-03-13 11:53:00,4.77732,4.77895,4.77655,4.7778,14000000.0
2008-03-13 11:54:00,4.77562,4.77809,4.77562,4.77809,9000000.0
2008-03-13 11:55:00,4.77783,4.77879,4.77732,4.77755,11000000.0
2008-03-13 11:56:00,4.7783,4.7783,4.77661,4.77812,13000000.0
2008-03-13 11:57:00,4.77718,4.77798,4.77634,4.77798,13000000.0
2008-03-13 11:58:00,4.77701,4.77765,4.77632,4.77728,12000000.0
2008-03-13 11:59:00,4.77709,4.77881,4.77668,4.77841,12000000.0
2008-03-13 12:00:00,4.77852,4.77852,4.77683,4.77814,12000000.0
2008-03-13 12:01:00,4.77732,4.77841,4.77647,4.7779,22000000.0
2008-03-13 12:02:00,4.77844,4.77849,4.77693,4.77759,10000000.0
2008-03-13 12:03:00,4.77649,4.77848,4.77645,4.77736,18000000.0
2008-03-13 12:04:00,4.77719,4.77747,4.77583,4.77677,12000000.0
2008-03-13 12:05:00,4.77704,4.77753,4.77483,4.77483,15000000.0
2008-03-13 12:06:00,4.77672,4.77672,4.77455,4.7758,14000000.0
2008-03-13 12:07:00,4.77605,4.77654,4.77503,4.77503,15000000.0
2008-03-13 12:08:00,4.77632,4.77663,4.77539,4.77589,19000000.0
2008-03-13 12:09:00,4.77486,4.77621,4.7747,4.77621,12000000.0
2008-03-13 12:10:00,4.77613,4.77693,4.77526,4.77693,23000000.0
2008-03-13 12:11:00,4.77654,4.77676,4.77526,4.7763,21000000.0
2008-03-13 12:12:00,4.77551,4.7767,4.77551,4.77638,9000000.0
2008-03-13 12:13:00,4.77658,4.77742,4.77605,4.77675,13000000.0
2008-03-13 12:14:00,4.77611,4.77756,4.77593,4.77752,15000000.0
2008-03-13 12:15:00,4.77644,4.77789,4.77629,4.77645,14000000.0
2008-03-13 12:16:00,4.77727,4.7779,4.77655,4.77724,16000000.0
2008-03-13 12:17:00,4.77715,4.77779,4.77624,4.77722,13000000.0
2008-03-13 12:18:00,4.7777,4.77784,4.77635,4.77781,9000000.0
2008-03-13 12:19:00,4.77753,4.77787,4.7769,4.77778,10000000.0
2008-03-13 12:20:00,4.77694,4.77788,4.77682,4.77768,7000000.0
2008-03-13 12:21:00,4.77729,4.77868,4.77707,4.77868,13000000.0
2008-03-13 12:22:00,4.77793,4.77959,4.77793,4.77903,10000000.0
2008-03-13 12:23:00,4.77943,4.78048,4.77867,4.78048,10000000.0
2008-03-13 12:24:00,4.78086,4.78228,4.7805,4.78094,12000000.0
2008-03-13 12:25:00,4.78084,4.78123,4.77943,4.78058,12000000.0
2008-03-13 12:26:00,4.78056,4.78056,4.77916,4.78027,20000000.0
2008-03-13 12:27:00,4.77983,4.78138,4.77959,4.78073,12000000.0
2008-03-13 12:28:00,4.78207,4.78227,4.78062,4.782,14000000.0
2008-03-13 12:29:00,4.78051,4.78135,4.78051,4.78091,10000000.0
2008-03-13 12:30:00,4.78086,4.781,4.77963,4.78001,19000000.0
2008-03-13 12:31:00,4.78053,4.78053,4.77911,4.7799,11000000.0
2008-03-13 12:32:00,4.78031,4.78031,4.77925,4.77945,10000000.0
2008-03-13 12:33:00,4.77922,4.78044,4.77827,4.78044,15000000.0
2008-03-13 12:34:00,4.78013,4.78022,4.77855,4.77973,16000000.0
2008-03-13 12:35:00,4.77937,4.77953,4.77846,4.77866,10000000.0
2008-03-13 12:36:00,4.77815,4.77846,4.77693,4.77768,11000000.0
2008-03-13 12:37:00,4.77689,4.77834,4.77627,4.77734,10000000.0
2008-03-13 12:38:00,4.77592,4.77761,4.77556,4.77731,14000000.0
2008-03-13 12:39:00,4.77643,4.77643,4.7746,4.77606,14000000.0
2008-03-13 12:40:00,4.77599,4.77686,4.77555,4.77592,11000000.0
2008-03-13 12:41:00,4.77753,4.77806,4.77658,4.7779,12000000.0
2008-03-13 12:42:00,4.77789,4.77911,4.77748,4.77763,14000000.0
2008-03-13 12:43:00,4.77882,4.77958,4.77793,4.77951,15000000.0
2008-03-13 12:44:00,4.77878,4.77904,4.77738,4.77813,16000000.0
2008-03-13 12:45:00,4.77859,4.7794,4.77794,4.77794,10000000.0
2008-03-13 12:46:00,4.77802,4.77937,4.77751,4.77922,12000000.0
2008-03-13 12:47:00,4.77881,4.7794,4.77749,4.77932,13000000.0
2008-03-13 12:48:00,4.77856,4.77906,4.77641,4.77727,12000000.0
2008-03-13 12:49:00,4.77624,4.7778,4.77624,4.77697,14000000.0
2008-03-13 12:50:00,4.77706,4.77744,4.77521,4.77593,9000000.0
2008-03-13 12:51:00,4.7751,4.77645,4.77465,4.77645,10000000.0
2008-03-13 12:52:00,4.77537,4.776,4.77313,4.77313,22000000.0
2008-03-13 12:53:00,4.7733,4.77347,4.77174,4.77238,14000000.0
2008-03-13 12:54:00,4.77299,4.77299,4.77037,4.77038,13000000.0
2008-03-13 12:55:00,4.77159,4.77174,4.76995,4.77053,21000000.0
2008-03-13 12:56:00,4.77114,4.77159,4.76923,4.77129,18000000.0
2008-03-13 12:57:00,4.77129,4.7719,4.77071,4.7719,7000000.0
2008-03-13 12:58:00,4.77212,4.77244,4.77074,4.77098,12000000.0
2008-03-13 12:59:00,4.77192,4.77416,4.76994,4.77406,18000000.0
2008-03-13 13:00:00,4.77386,4.77444,4.7726,4.77305,14000000.0
2008-03-13 13:01:00,4.77279,4.77371,4.77215,4.77371,11000000.0
2008-03-13 13:02:00,4.77368,4.77449,4.77188,4.77449,15000000.0
2008-03-13 13:03:00,4.77422,4.77431,4.77227,4.77332,15000000.0
2008-03-13 13:04:00,4.77424,4.77424,4.77158,4.77169,16000000.0
2008-03-13 13:05:00,4.77105,4.77359,4.77105,4.77184,9000000.0
2008-03-13 13:06:00,4.77216,4.77494,4.77216,4.77483,13000000.0
2008-03-13 13:07:00,4.77413,4.77591,4.77318,4.77588,13000000.0
2008-03-13 13:08:00,4.77518,4.77542,4.77375,4.77517,10000000.0
2008-03-13 13:09:00,4.7754,4.7754,4.77271,4.77506,15000000.0
2008-03-13 13:10:00,4.77457,4.77539,4.77343,4.77466,12000000.0
2008-03-13 13:11:00,4.77541,4.77591,4.77444,4.7753,12000000.0
2008-03-13 13:12:00,4.77458,4.77605,4.77449,4.77514,12000000.0
2008-03-13 13:13:00,4.77469,4.7767,4.77469,4.77571,11000000.0
2008-03-13 13:14:00,4.77612,4.77637,4.77543,4.77573,9000000.0
2008-03-13 13:15:00,4.77548,4.77692,4.77529,4.77629,15000000.0
2008-03-13 13:16:00,4.77693,4.7786,4.77594,4.77779,15000000.0
2008-03-13 13:17:00,4.77785,4.77874,4.77677,4.77677,17000000.0
2008-03-13 13:18:00,4.77834,4.77834,4.77685,4.77753,15000000.0
2008-03-13 13:19:00,4.77755,4.77856,4.77712,4.77744,15000000.0
2008-03-13 13:20:00,4.77726,4.77849,4.77666,4.77716,19000000.0
2008-03-13 13:21:00,4.77695,4.77827,4.77695,4.77805,10000000.0
2008-03-13 13:22:00,4.77688,4.77804,4.77639,4.77775,8000000.0
2008-03-13 13:23:00,4.77731,4.7781,4.77592,4.77651,15000000.0
2008-03-13 13:24:00,4.77775,4.77789,4.77645,4.77736,11000000.0
2008-03-13 13:25:00,4.77663,4.77752,4.77623,4.77684,9000000.0
2008-03-13 13:26:00,4.77843,4.77851,4.77704,4.77848,8000000.0
2008-03-13 13:27:00,4.7779,4.77863,4.77707,4.77772,15000000.0
2008-03-13 13:28:00,4.77697,4.77839,4.7768,4.77788,17000000.0
2008-03-13 13:29:00,4.77811,4.77811,4.77681,4.77681,11000000.0
2008-03-13 13:30:00,4.7779,4.77817,4.77636,4.77722,21000000.0
2008-03-13 13:31:00,4.77786,4.77786,4.77686,4.77717,11000000.0
2008-03-13 13:32:00,4.77651,4.77787,4.776,4.77787,10000000.0
2008-03-13 13:33:00,4.77738,4.77763,4.77648,4.77742,8000000.0
2008-03-13 13:34:00,4.77773,4.77811,4.77576,4.77611,15000000.0
2008-03-13 13:35:00,4.77673,4.77788,4.77595,4.77726,13000000.0
2008-03-13 13:36:00,4.77692,4.77785,4.77652,4.77785,11000000.0
2008-03-13 13:37:00,4.77724,4.77759,4.77679,4.77718,8000000.0
2008-03-13 13:38:00,4.77776,4.77803,4.77606,4.77722,13000000.0
2008-03-13 13:39:00,4.7778,4.77817,4.77711,4.77731,7000000.0
2008-03-13 13:40:00,4.77803,4.77803,4.77613,4.77742,12000000.0
2008-03-13 13:41:00,4.77762,4.77802,4.77613,4.77657,15000000.0
2008-03-13 13:42:00,4.77718,4.77788,4.77673,4.77673,22000000.0
2008-03-13 13:43:00,4.77726,4.77795,4.77685,4.77717,13000000.0
2008-03-13 13:44:00,4.77725,4.77777,4.77631,4.77663,14000000.0
2008-03-13 13:45:00,4.77718,4.77719,4.77645,4.77645,7000000.0
2008-03-13 13:46:00,4.77798,4.77798,4.77559,4.77562,11000000.0
2008-03-13 13:47:00,4.77665,4.77704,4.77607,4.77607,11000000.0
2008-03-13 13:48:00,4.77726,4.77726,4.77574,4.77703,14000000.0
2008-03-13 13:49:00,4.77666,4.77709,4.77458,4.77458,13000000.0
2008-03-13 13:50:00,4.77568,4.77631,4.77523,4.77562,12000000.0
2008-03-13 13:51:00,4.77656,4.77749,4.77618,4.77746,11000000.0
2008-03-13 13:52:00,4.77681,4.77727,4.77565,4.77727,9000000.0
2008-03-13 13:53:00,4.77568,4.77715,4.77561,4.77715,11000000.0
2008-03-13 13:54:00,4.77588,4.77748,4.77541,4.77748,17000000.0
2008-03-13 13:55:00,4.77839,4.77852,4.77661,4.77765,22000000.0
2008-03-13 13:56:00,4.77902,4.77902,4.77741,4.77741,13000000.0
2008-03-13 13:57:00,4.77784,4.77895,4.77745,4.77895,19000000.0
2008-03-13 13:58:00,4.77818,4.77944,4.77818,4.7791,11000000.0
2008-03-13 13:59:00,4.77936,4.78018,4.77852,4.78018,7000000.0
2008-03-13 14:00:00,4.77878,4.78077,4.77878,4.78077,9000000.0
2008-03-13 14:01:00,4.78153,4.78179,4.78023,4.78111,7000000.0
2008-03-13 14:02:00,4.78088,4.78088,4.77952,4.78013,13000000.0
2008-03-13 14:03:00,4.77948,4.78029,4.77871,4.77944,17000000.0
2008-03-13 14:04:00,4.78004,4.78014,4.77862,4.78014,13000000.0
2008-03-13 14:05:00,4.78049,4.78069,4.77871,4.77871,8000000.0
2008-03-13 14:06:00,4.78019,4.78113,4.77987,4.78018,10000000.0
2008-03-13 14:07:00,4.7816,4.78171,4.78027,4.78027,10000000.0
2008-03-13 14:08:00,4.78093,4.7821,4.78034,4.78041,14000000.0
2008-03-13 14:09:00,4.78079,4.78158,4.7802,4.78029,16000000.0
2008-03-13 14:10:00,4.78149,4.78149,4.77975,4.77975,12000000.0
2008-03-13 14:11:00,4.78154,4.78174,4.78005,4.78151,14000000.0
2008-03-13 14:12:00,4.78122,4.78165,4.77952,4.77952,13000000.0
2008-03-13 14:13:00,4.78044,4.78102,4.77986,4.78102,11000000.0
2008-03-13 14:14:00,4.77995,4.78096,4.77954,4.77969,14000000.0
2008-03-13 14:15:00,4.78063,4.78119,4.7798,4.78119,11000000.0
2008-03-13 14:16:00,4.78101,4.78101,4.77898,4.77933,11000000.0
2008-03-13 14:17:00,4.77759,4.77928,4.77573,4.77679,14000000.0
2008-03-13 14:18:00,4.776,4.77829,4.77593,4.77829,11000000.0
2008-03-13 14:19:00,4.77826,4.77852,4.77673,4.77852,8000000.0
2008-03-13 14:20:00,4.7769,4.77955,4.7769,4.77872,10000000.0
2008-03-13 14:21:00,4.78049,4.78228,4.77949,4.78066,14000000.0
2008-03-13 14:22:00,4.78205,4.78205,4.77989,4.78029,17000000.0
2008-03-13 14:23:00,4.78076,4.78076,4.7792,4.7792,8000000.0
2008-03-13 14:24:00,4.77999,4.78008,4.77762,4.77762,16000000.0
2008-03-13 14:25:00,4.778,4.7798,4.77744,4.77744,11000000.0
2008-03-13 14:26:00,4.77832,4.77842,4.77708,4.77731,14000000.0
2008-03-13 14:27:00,4.77811,4.77873,4.77713,4.77794,8000000.0
2008-03-13 14:28:00,4.77981,4.77981,4.77781,4.77885,11000000.0
2008-03-13 14:29:00,4.77913,4.77913,4.77723,4.77723,11000000.0
2008-03-13 14:30:00,4.77723,4.77723,4.77216,4.77655,14000000.0
2008-03-13 14:31:00,4.77803,4.78015,4.77681,4.77971,15000000.0
2008-03-13 14:32:00,4.78042,4.7805,4.77805,4.77996,9000000.0
2008-03-13 14:33:00,4.78062,4.78191,4.779,4.7819,12000000.0
2008-03-13 14:34:00,4.78272,4.78642,4.78148,4.78642,12000000.0
2008-03-13 14:35:00,4.78586,4.78632,4.78371,4.78416,18000000.0
2008-03-13 14:36:00,4.78379,4.78501,4.7815,4.78257,12000000.0
2008-03-13 14:37:00,4.78347,4.7839,4.78239,4.78276,12000000.0
2008-03-13 14:38:00,4.78291,4.78367,4.78153,4.78199,24000000.0
2008-03-13 14:39:00,4.78278,4.78385,4.78183,4.78211,12000000.0
2008-03-13 14:40:00,4.78191,4.78256,4.7812,4.78224,15000000.0
2008-03-13 14:41:00,4.78175,4.78289,4.78079,4.78214,17000000.0
2008-03-13 14:42:00,4.78369,4.7838,4.78169,4.78353,15000000.0
2008-03-13 14:43:00,4.78321,4.78719,4.78285,4.78632,9000000.0
2008-03-13 14:44:00,4.7877,4.7889,4.78654,4.78712,7000000.0
2008-03-13 14:45:00,4.78698,4.78819,4.78565,4.78819,17000000.0
2008-03-13 14:46:00,4.78841,4.78841,4.78443,4.78648,14000000.0
2008-03-13 14:47:00,4.78711,4.78744,4.78509,4.78676,16000000.0
2008-03-13 14:48:00,4.78539,4.78597,4.7831,4.78332,12000000.0
2008-03-13 14:49:00,4.78441,4.7856,4.78317,4.7856,20000000.0
2008-03-13 14:50:00,4.78637,4.78652,4.78491,4.78603,12000000.0
2008-03-13 14:51:00,4.78531,4.78686,4.78485,4.7862,12000000.0
2008-03-13 14:52:00,4.78619,4.78715,4.7847,4.78581,22000000.0
2008-03-13 14:53:00,4.78516,4.78837,4.78516,4.78837,17000000.0
2008-03-13 14:54:00,4.78632,4.78746,4.78467,4.78477,14000000.0
2008-03-13 14:55:00,4.78383,4.78583,4.78241,4.78337,20000000.0
2008-03-13 14:56:00,4.78505,4.78509,4.7816,4.78281,22000000.0
2008-03-13 14:57:00,4.78448,4.78448,4.78098,4.7825,10000000.0
2008-03-13 14:58:00,4.78293,4.78293,4.78042,4.78273,17000000.0
2008-03-13 14:59:00,4.78303,4.78358,4.78163,4.78358,12000000.0
2008-03-13 15:00:00,4.78316,4.78316,4.78008,4.78168,14000000.0
2008-03-13 15:01:00,4.78189,4.78293,4.78114,4.78201,16000000.0
2008-03-13 15:02:00,4.78117,4.78304,4.78063,4.78304,13000000.0
2008-03-13 15:03:00,4.78392,4.78413,4.78227,4.78284,7000000.0
2008-03-13 15:04:00,4.78442,4.78442,4.78277,4.78308,12000000.0
2008-03-13 15:05:00,4.78292,4.78308,4.78111,4.78204,20000000.0
2008-03-13 15:06:00,4.78076,4.78147,4.77893,4.78013,9000000.0
2008-03-13 15:07:00,4.7799,4.78024,4.77749,4.77905,9000000.0
2008-03-13 15:08:00,4.78063,4.78104,4.77891,4.77994,14000000.0
2008-03-13 15:09:00,4.78185,4.78237,4.78038,4.78237,14000000.0
2008-03-13 15:10:00,4.78216,4.78245,4.78065,4.78171,15000000.0
2008-03-13 15:11:00,4.78145,4.78145,4.77991,4.78094,10000000.0
2008-03-13 15:12:00,4.78031,4.7812,4.77946,4.7812,10000000.0
2008-03-13 15:13:00,4.78076,4.78207,4.78004,4.78122,20000000.0
2008-03-13 15:14:00,4.78136,4.7819,4.78015,4.7819,10000000.0
2008-03-13 15:15:00,4.78226,4.78289,4.78102,4.78289,13000000.0
2008-03-13 15:16:00,4.78297,4.78297,4.78174,4.78246,11000000.0
2008-03-13 15:17:00,4.78243,4.78291,4.78075,4.78075,17000000.0
2008-03-13 15:18:00,4.78167,4.78232,4.78079,4.78232,11000000.0
2008-03-13 15:19:00,4.78279,4.78279,4.78058,4.78171,18000000.0
2008-03-13 15:20:00,4.78157,4.78171,4.78012,4.78131,14000000.0
2008-03-13 15:21:00,4.78033,4.78033,4.77739,4.77826,15000000.0
2008-03-13 15:22:00,4.77783,4.77783,4.77617,4.7765,8000000.0
2008-03-13 15:23:00,4.77708,4.77822,4.77636,4.77636,15000000.0
2008-03-13 15:24:00,4.77599,4.77751,4.77599,4.77654,12000000.0
2008-03-13 15:25:00,4.77549,4.77828,4.77549,4.77662,12000000.0
2008-03-13 15:26:00,4.77765,4.77946,4.77765,4.77869,15000000.0
2008-03-13 15:27:00,4.77913,4.77993,4.77825,4.7792,12000000.0
2008-03-13 15:28:00,4.7802,4.7802,4.77824,4.77845,12000000.0
2008-03-13 15:29:00,4.77892,4.77892,4.77736,4.77846,10000000.0
2008-03-13 15:30:00,4.77728,4.77839,4.77699,4.77794,12000000.0
2008-03-13 15:31:00,4.77763,4.77854,4.7762,4.77764,19000000.0
2008-03-13 15:32:00,4.77588,4.77886,4.77588,4.77886,7000000.0
2008-03-13 15:33:00,4.77746,4.77846,4.77593,4.77593,7000000.0
2008-03-13 15:34:00,4.77745,4.77819,4.7764,4.77798,12000000.0
2008-03-13 15:35:00,4.77796,4.77911,4.77747,4.77802,17000000.0
2008-03-13 15:36:00,4.77868,4.77868,4.77669,4.77669,11000000.0
2008-03-13 15:37:00,4.77748,4.77764,4.77609,4.77764,14000000.0
2008-03-13 15:38:00,4.77731,4.77821,4.77663,4.77821,20000000.0
2008-03-13 15:39:00,4.77867,4.77896,4.77721,4.77783,8000000.0
2008-03-13 15:40:00,4.77864,4.77864,4.7768,4.77855,11000000.0
2008-03-13 15:41:00,4.77847,4.77847,4.77578,4.77633,10000000.0
2008-03-13 15:42:00,4.77675,4.77675,4.77325,4.77451,13000000.0
2008-03-13 15:43:00,4.77442,4.77503,4.77365,4.77433,14000000.0
2008-03-13 15:44:00,4.77434,4.7759,4.77434,4.77462,8000000.0
2008-03-13 15:45:00,4.77442,4.77474,4.77057,4.77151,10000000.0
2008-03-13 15:46:00,4.77051,4.77198,4.76955,4.77198,12000000.0
2008-03-13 15:47:00,4.77143,4.77166,4.76976,4.76976,18000000.0
2008-03-13 15:48:00,4.77051,4.77091,4.76907,4.77013,9000000.0
2008-03-13 15:49:00,4.77089,4.77231,4.76903,4.77231,14000000.0
2008-03-13 15:50:00,4.77213,4.77451,4.77213,4.77425,18000000.0
2008-03-13 15:51:00,4.77437,4.77437,4.7727,4.77377,8000000.0
2008-03-13 15:52:00,4.77327,4.77375,4.77238,4.77365,11000000.0
2008-03-13 15:53:00,4.77304,4.77407,4.77266,4.77407,15000000.0
2008-03-13 15:54:00,4.77385,4.77385,4.77186,4.77186,9000000.0
2008-03-13 15:55:00,4.77319,4.77342,4.77223,4.77245,9000000.0
2008-03-13 15:56:00,4.77376,4.77437,4.7728,4.77437,11000000.0
2008-03-13 15:57:00,4.77323,4.77495,4.77248,4.77459,15000000.0
2008-03-13 15:58:00,4.7748,4.776,4.77327,4.77469,13000000.0
2008-03-13 15:59:00,4.77444,4.77448,4.77306,4.77306,15000000.0
2008-03-13 16:00:00,4.77333,4.77533,4.77333,4.77506,11000000.0
2008-03-13 16:01:00,4.77453,4.77517,4.77331,4.77458,14000000.0
2008-03-13 16:02:00,4.7751,4.7751,4.7734,4.77396,11000000.0
2008-03-13 16:03:00,4.77582,4.77623,4.77438,4.77623,8000000.0
2008-03-13 16:04:00,4.77627,4.77686,4.77592,4.77628,8000000.0
2008-03-13 16:05:00,4.77597,4.77799,4.77565,4.77799,8000000.0
2008-03-13 16:06:00,4.77695,4.77952,4.77695,4.77952,16000000.0
2008-03-13 16:07:00,4.77953,4.77953,4.7776,4.77873,18000000.0
2008-03-13 16:08:00,4.77816,4.7784,4.77608,4.77608,14000000.0
2008-03-13 16:09:00,4.77811,4.77825,4.77658,4.77796,12000000.0
2008-03-13 16:10:00,4.7779,4.77817,4.77691,4.77817,10000000.0
2008-03-13 16:11:00,4.77802,4.77867,4.77723,4.77843,13000000.0
2008-03-13 16:12:00,4.77902,4.77902,4.77748,4.77853,16000000.0
2008-03-13 16:13:00,4.77833,4.78038,4.77763,4.78038,7000000.0
2008-03-13 16:14:00,4.78022,4.78039,4.77826,4.77826,16000000.0
2008-03-13 16:15:00,4.77852,4.77852,4.77585,4.77673,15000000.0
2008-03-13 16:16:00,4.77572,4.77822,4.77572,4.77822,17000000.0
2008-03-13 16:17:00,4.77688,4.77897,4.77688,4.77813,10000000.0
2008-03-13 16:18:00,4.7783,4.77905,4.7777,4.77821,10000000.0
2008-03-13 16:19:00,4.77827,4.77837,4.77667,4.77749,12000000.0
2008-03-13 16:20:00,4.7763,4.77795,4.77622,4.77663,11000000.0
2008-03-13 16:21:00,4.77883,4.77883,4.7773,4.7784,8000000.0
2008-03-13 16:22:00,4.77832,4.77845,4.77679,4.7775,16000000.0
2008-03-13 16:23:00,4.77851,4.77851,4.77653,4.77714,11000000.0
2008-03-13 16:24:00,4.77774,4.77805,4.77629,4.77804,14000000.0
2008-03-13 16:25:00,4.77675,4.77892,4.77623,4.77892,13000000.0
2008-03-13 16:26:00,4.77865,4.77978,4.77736,4.77835,16000000.0
2008-03-13 16:27:00,4.77662,4.77851,4.7764,4.7764,20000000.0
2008-03-13 16:28:00,4.7777,4.7777,4.77616,4.77668,12000000.0
2008-03-13 16:29:00,4.77698,4.77751,4.77558,4.77659,13000000.0
2008-03-13 16:30:00,4.77531,4.77778,4.77531,4.77742,17000000.0
2008-03-13 16:31:00,4.77714,4.7776,4.77553,4.77641,13000000.0
2008-03-13 16:32:00,4.77657,4.77657,4.77544,4.77632,10000000.0
2008-03-13 16:33:00,4.77603,4.77748,4.77516,4.776,15000000.0
2008-03-13 16:34:00,4.77733,4.77755,4.77614,4.77646,9000000.0
2008-03-13 16:35:00,4.7783,4.7783,4.77644,4.7782,18000000.0
2008-03-13 16:36:00,4.77868,4.77884,4.77721,4.77825,8000000.0
2008-03-13 16:37:00,4.77892,4.77915,4.77726,4.77786,22000000.0
2008-03-13 16:38:00,4.77839,4.77848,4.77625,4.77685,14000000.0
2008-03-13 16:39:00,4.77811,4.77811,4.77637,4.77776,14000000.0
2008-03-13 16:40:00,4.77814,4.77814,4.77679,4.77679,17000000.0
2008-03-13 16:41:00,4.7776,4.7776,4.77563,4.77701,9000000.0
2008-03-13 16:42:00,4.77556,4.77734,4.77541,4.77734,13000000.0
2008-03-13 16:43:00,4.77693,4.77795,4.77633,4.77633,13000000.0
2008-03-13 16:44:00,4.77868,4.77873,4.77635,4.77635,11000000.0
2008-03-13 16:45:00,4.77785,4.778,4.77604,4.77688,18000000.0
2008-03-13 16:46:00,4.77679,4.77713,4.77545,4.77696,11000000.0
2008-03-13 16:47:00,4.77701,4.77701,4.77441,4.77513,15000000.0
2008-03-13 16:48:00,4.77569,4.77608,4.77464,4.77593,7000000.0
2008-03-13 16:49:00,4.77348,4.7764,4.77348,4.77626,16000000.0
2008-03-13 16:50:00,4.77527,4.77652,4.77432,4.77538,9000000.0
2008-03-13 16:51:00,4.77535,4.77748,4.77473,4.77707,22000000.0
2008-03-13 16:52:00,4.77463,4.77684,4.77451,4.77645,11000000.0
2008-03-13 16:53:00,4.77727,4.77843,4.77553,4.77602,12000000.0
2008-03-13 16:54:00,4.77607,4.7769,4.7753,4.7769,17000000.0
2008-03-13 16:55:00,4.77631,4.77703,4.77555,4.77671,15000000.0
2008-03-13 16:56:00,4.77631,4.77706,4.77604,4.77674,11000000.0
2008-03-13 16:57:00,4.77744,4.77806,4.77671,4.77681,8000000.0
2008-03-13 16:58:00,4.77743,4.77824,4.77696,4.77804,12000000.0
2008-03-13 16:59:00,4.77808,4.7782,4.77669,4.77669,15000000.0
2008-03-13 17:00:00,4.77797,4.77797,4.77674,4.77759,10000000.0
2008-03-13 17:01:00,4.77639,4.777,4.77568,4.777,10000000.0
2008-03-13 17:02:00,4.77636,4.77799,4.77636,4.77665,8000000.0
2008-03-13 17:03:00,4.77775,4.7793,4.77721,4.77828,11000000.0
2008-03-13 17:04:00,4.77948,4.77948,4.77815,4.77871,10000000.0
2008-03-13 17:05:00,4.77823,4.78168,4.77823,4.78066,18000000.0
2008-03-13 17:06:00,4.78231,4.78375,4.78141,4.78375,9000000.0
2008-03-13 17:07:00,4.78303,4.78362,4.78075,4.78218,20000000.0
2008-03-13 17:08:00,4.78191,4.78438,4.78184,4.78438,11000000.0
2008-03-13 17:09:00,4.78371,4.78464,4.78183,4.78296,14000000.0
2008-03-13 17:10:00,4.78097,4.78228,4.78008,4.78008,10000000.0
2008-03-13 17:11:00,4.7817,4.78348,4.78104,4.78258,12000000.0
2008-03-13 17:12:00,4.78237,4.78383,4.78142,4.78318,7000000.0
2008-03-13 17:13:00,4.78372,4.78478,4.78338,4.7845,13000000.0
2008-03-13 17:14:00,4.78335,4.78474,4.78303,4.78359,13000000.0
2008-03-13 17:15:00,4.78463,4.78463,4.78234,4.78234,12000000.0
2008-03-13 17:16:00,4.78165,4.78289,4.78046,4.78282,13000000.0
2008-03-13 17:17:00,4.78355,4.78363,4.78192,4.78322,12000000.0
2008-03-13 17:18:00,4.78267,4.78278,4.78051,4.78214,15000000.0
2008-03-13 17:19:00,4.78054,4.78146,4.78033,4.78053,10000000.0
2008-03-13 17:20:00,4.78104,4.78157,4.78015,4.78157,13000000.0
2008-03-13 17:21:00,4.78201,4.78204,4.78005,4.78166,17000000.0
2008-03-13 17:22:00,4.78212,4.78287,4.7805,4.78145,15000000.0
2008-03-13 17:23:00,4.78282,4.78302,4.7818,4.78302,10000000.0
2008-03-13 17:24:00,4.7826,4.78301,4.78125,4.7824,17000000.0
2008-03-13 17:25:00,4.7809,4.78234,4.78043,4.78197,11000000.0
2008-03-13 17:26:00,4.7809,4.78159,4.78024,4.78024,12000000.0
2008-03-13 17:27:00,4.78153,4.78182,4.78017,4.7803,9000000.0
2008-03-13 17:28:00,4.78118,4.78118,4.77859,4.77988,16000000.0
2008-03-13 17:29:00,4.78068,4.78177,4.78068,4.78128,9000000.0
2008-03-13 17:30:00,4.78187,4.78238,4.78107,4.78236,11000000.0
2008-03-13 17:31:00,4.78136,4.78232,4.78065,4.78135,13000000.0
2008-03-13 17:32:00,4.78168,4.78223,4.78062,4.78093,13000000.0
2008-03-13 17:33:00,4.78194,4.78196,4.78074,4.78165,11000000.0
2008-03-13 17:34:00,4.77937,4.7804,4.7787,4.7799,12000000.0
2008-03-13 17:35:00,4.77805,4.78124,4.77805,4.78048,13000000.0
2008-03-13 17:36:00,4.7811,4.78166,4.7798,4.78034,14000000.0
2008-03-13 17:37:00,4.78192,4.78192,4.78053,4.78085,10000000.0
2008-03-13 17:38:00,4.78122,4.78221,4.78061,4.78221,7000000.0
2008-03-13 17:39:00,4.78234,4.78271,4.78104,4.78172,16000000.0
2008-03-13 17:40:00,4.78186,4.78367,4.78186,4.78233,17000000.0
2008-03-13 17:41:00,4.78229,4.7837,4.78165,4.78348,16000000.0
2008-03-13 17:42:00,4.78284,4.78543,4.78284,4.78543,16000000.0
2008-03-13 17:43:00,4.78512,4.78512,4.78275,4.78376,17000000.0
2008-03-13 17:44:00,4.78362,4.78417,4.78273,4.78324,8000000.0
2008-03-13 17:45:00,4.7837,4.78386,4.78177,4.78196,11000000.0
2008-03-13 17:46:00,4.7814,4.78309,4.7814,4.78296,9000000.0
2008-03-13 17:47:00,4.78326,4.78354,4.7818,4.78276,19000000.0
2008-03-13 17:48:00,4.78095,4.78229,4.77985,4.78098,16000000.0
2008-03-13 17:49:00,4.77955,4.78104,4.77896,4.77973,15000000.0
2008-03-13 17:50:00,4.78019,4.7805,4.77892,4.77953,11000000.0
2008-03-13 17:51:00,4.77845,4.78056,4.77845,4.78056,9000000.0
2008-03-13 17:52:00,4.78063,4.78087,4.77958,4.78067,11000000.0
2008-03-13 17:53:00,4.77963,4.78046,4.7791,4.7791,9000000.0
2008-03-13 17:54:00,4.78082,4.78193,4.77961,4.78193,10000000.0
2008-03-13 17:55:00,4.78032,4.78156,4.78032,4.78078,10000000.0
2008-03-13 17:56:00,4.78129,4.78198,4.78033,4.78192,16000000.0
2008-03-13 17:57:00,4.78156,4.78196,4.78055,4.78105,14000000.0
2008-03-13 17:58:00,4.77983,4.78168,4.77983,4.78062,24000000.0
2008-03-13 17:59:00,4.78096,4.78161,4.77927,4.78108,11000000.0
2008-03-13 18:00:00,4.77824,4.78074,4.77824,4.78074,10000000.0
2008-03-13 18:01:00,4.7807,4.78143,4.77977,4.78063,14000000.0
2008-03-13 18:02:00,4.7803,4.78142,4.77957,4.78051,12000000.0
2008-03-13 18:03:00,4.78173,4.78173,4.78055,4.7815,17000000.0
2008-03-13 18:04:00,4.78162,4.78247,4.78052,4.7823,15000000.0
2008-03-13 18:05:00,4.78326,4.78408,4.78203,4.78408,15000000.0
2008-03-13 18:06:00,4.78379,4.78551,4.7834,4.78529,15000000.0
2008-03-13 18:07:00,4.78396,4.7851,4.78323,4.78346,16000000.0
2008-03-13 18:08:00,4.78398,4.78487,4.78356,4.78487,16000000.0
2008-03-13 18:09:00,4.78466,4.78565,4.78356,4.78384,12000000.0
2008-03-13 18:10:00,4.78465,4.78531,4.78363,4.78363,17000000.0
2008-03-13 18:11:00,4.78402,4.78507,4.7832,4.7843,16000000.0
2008-03-13 18:12:00,4.78435,4.78616,4.7833,4.78375,13000000.0
2008-03-13 18:13:00,4.78574,4.78577,4.78376,4.78388,17000000.0
2008-03-13 18:14:00,4.78457,4.78457,4.78209,4.78304,13000000.0
2008-03-13 18:15:00,4.78319,4.78391,4.78215,4.78215,13000000.0
2008-03-13 18:16:00,4.78151,4.78325,4.78089,4.78112,15000000.0
2008-03-13 18:17:00,4.78135,4.78143,4.77954,4.78143,16000000.0
2008-03-13 18:18:00,4.78004,4.78122,4.77974,4.78043,18000000.0
2008-03-13 18:19:00,4.78091,4.78149,4.77892,4.7794,12000000.0
2008-03-13 18:20:00,4.77942,4.78015,4.77836,4.77996,16000000.0
2008-03-13 18:21:00,4.77777,4.78058,4.77777,4.78058,19000000.0
2008-03-13 18:22:00,4.78023,4.7807,4.77929,4.7807,20000000.0
2008-03-13 18:23:00,4.77965,4.78121,4.77921,4.7811,16000000.0
2008-03-13 18:24:00,4.78123,4.7819,4.77993,4.78174,14000000.0
2008-03-13 18:25:00,4.78157,4.78162,4.78056,4.78059,18000000.0
2008-03-13 18:26:00,4.78122,4.78159,4.77978,4.78159,9000000.0
2008-03-13 18:27:00,4.78011,4.78079,4.77939,4.77939,16000000.0
2008-03-13 18:28:00,4.78113,4.78124,4.78008,4.78106,11000000.0
2008-03-13 18:29:00,4.78157,4.7816,4.77987,4.7812,15000000.0
2008-03-13 18:30:00,4.77992,4.78142,4.77939,4.78023,14000000.0
2008-03-13 18:31:00,4.78053,4.78166,4.77975,4.78166,19000000.0
2008-03-13 18:32:00,4.78011,4.78096,4.77969,4.78095,13000000.0
2008-03-13 18:33:00,4.78038,4.78148,4.78005,4.78116,13000000.0
2008-03-13 18:34:00,4.78007,4.7818,4.78006,4.7818,9000000.0
2008-03-13 18:35:00,4.77997,4.78243,4.77984,4.78197,14000000.0
2008-03-13 18:36:00,4.78201,4.78201,4.78042,4.78147,12000000.0
2008-03-13 18:37:00,4.78186,4.78186,4.78007,4.78069,13000000.0
2008-03-13 18:38:00,4.78158,4.78176,4.78014,4.78085,17000000.0
2008-03-13 18:39:00,4.78125,4.78161,4.78047,4.78114,18000000.0
2008-03-13 18:40:00,4.78099,4.78195,4.78029,4.78029,14000000.0
2008-03-13 18:41:00,4.78114,4.78173,4.78038,4.78169,18000000.0
2008-03-13 18:42:00,4.78051,4.78148,4.7799,4.7799,14000000.0
2008-03-13 18:43:00,4.77959,4.78114,4.77859,4.77859,14000000.0
2008-03-13 18:44:00,4.77911,4.78044,4.77791,4.77898,12000000.0
2008-03-13 18:45:00,4.77836,4.77854,4.77711,4.77711,17000000.0
2008-03-13 18:46:00,4.77813,4.77839,4.77691,4.77836,15000000.0
2008-03-13 18:47:00,4.77795,4.77854,4.77605,4.77617,16000000.0
2008-03-13 18:48:00,4.77554,4.77691,4.77457,4.77552,11000000.0
2008-03-13 18:49:00,4.7764,4.77677,4.77508,4.77571,8000000.0
2008-03-13 18:50:00,4.77457,4.7763,4.77439,4.77439,16000000.0
2008-03-13 18:51:00,4.77544,4.77599,4.77406,4.77569,19000000.0
2008-03-13 18:52:00,4.77604,4.77631,4.77481,4.77581,10000000.0
2008-03-13 18:53:00,4.77491,4.77491,4.77291,4.77354,10000000.0
2008-03-13 18:54:00,4.77453,4.77468,4.77329,4.77394,11000000.0
2008-03-13 18:55:00,4.7754,4.7754,4.77378,4.77378,8000000.0
2008-03-13 18:56:00,4.77417,4.77557,4.77378,4.77397,16000000.0
2008-03-13 18:57:00,4.77564,4.77731,4.77501,4.77731,8000000.0
2008-03-13 18:58:00,4.777,4.77722,4.77597,4.77651,13000000.0
2008-03-13 18:59:00,4.77652,4.77714,4.77566,4.77566,17000000.0
2008-03-13 19:00:00,4.77646,4.77735,4.77589,4.77695,13000000.0
2008-03-13 19:01:00,4.7778,4.77833,4.7764,4.7781,12000000.0
2008-03-13 19:02:00,4.7794,4.78138,4.77808,4.77978,16000000.0
2008-03-13 19:03:00,4.78081,4.78084,4.77956,4.78081,17000000.0
2008-03-13 19:04:00,4.78054,4.78054,4.77902,4.77944,12000000.0
2008-03-13 19:05:00,4.77884,4.78068,4.77854,4.78068,17000000.0
2008-03-13 19:06:00,4.78046,4.78046,4.77899,4.77925,7000000.0
2008-03-13 19:07:00,4.78013,4.78071,4.77882,4.77988,20000000.0
2008-03-13 19:08:00,4.77978,4.78094,4.77968,4.78092,21000000.0
2008-03-13 19:09:00,4.78122,4.78141,4.77976,4.7802,16000000.0
2008-03-13 19:10:00,4.78077,4.78165,4.77964,4.78165,14000000.0
2008-03-13 19:11:00,4.78006,4.782,4.78001,4.78051,12000000.0
2008-03-13 19:12:00,4.78086,4.78165,4.78016,4.7815,18000000.0
2008-03-13 19:13:00,4.78173,4.78227,4.78063,4.782,14000000.0
2008-03-13 19:14:00,4.78186,4.78186,4.77982,4.78157,18000000.0
2008-03-13 19:15:00,4.78182,4.78182,4.77955,4.78052,9000000.0
2008-03-13 19:16:00,4.78075,4.78193,4.78026,4.78075,12000000.0
2008-03-13 19:17:00,4.78196,4.78237,4.77989,4.78018,14000000.0
2008-03-13 19:18:00,4.78033,4.78187,4.78033,4.78187,16000000.0
2008-03-13 19:19:00,4.78245,4.7825,4.78052,4.78085,7000000.0
2008-03-13 19:20:00,4.78104,4.78209,4.78088,4.78151,8000000.0
2008-03-13 19:21:00,4.78212,4.78217,4.7803,4.78117,18000000.0
2008-03-13 19:22:00,4.78061,4.78341,4.78061,4.78341,9000000.0
2008-03-13 19:23:00,4.78364,4.78383,4.78276,4.78276,10000000.0
2008-03-13 19:24:00,4.78341,4.78465,4.7833,4.7833,11000000.0
2008-03-13 19:25:00,4.78403,4.78403,4.78241,4.78272,17000000.0
2008-03-13 19:26:00,4.78274,4.7832,4.78225,4.78283,11000000.0
2008-03-13 19:27:00,4.78275,4.7842,4.78229,4.78384,13000000.0
2008-03-13 19:28:00,4.78402,4.78448,4.78312,4.78331,10000000.0
2008-03-13 19:29:00,4.78423,4.78468,4.78299,4.78395,11000000.0
2008-03-13 19:30:00,4.78436,4.78436,4.7819,4.78314,12000000.0
2008-03-13 19:31:00,4.78324,4.78386,4.78246,4.78284,8000000.0
2008-03-13 19:32:00,4.7829,4.78426,4.78253,4.78253,11000000.0
2008-03-13 19:33:00,4.78308,4.7837,4.78208,4.7831,13000000.0
2008-03-13 19:34:00,4.78277,4.78348,4.78145,4.78145,12000000.0
2008-03-13 19:35:00,4.78262,4.78262,4.78099,4.78175,13000000.0
2008-03-13 19:36:00,4.78175,4.78378,4.78174,4.78378,12000000.0
2008-03-13 19:37:00,4.78396,4.78412,4.78282,4.78341,8000000.0
2008-03-13 19:38:00,4.78361,4.78385,4.78204,4.78247,20000000.0
2008-03-13 19:39:00,4.78266,4.78415,4.78239,4.78359,11000000.0
2008-03-13 19:40:00,4.7846,4.7846,4.78263,4.78417,11000000.0
2008-03-13 19:41:00,4.78271,4.78335,4.78235,4.78269,9000000.0
2008-03-13 19:42:00,4.78283,4.78313,4.78225,4.78265,10000000.0
2008-03-13 19:43:00,4.78281,4.78281,4.78094,4.78243,14000000.0
2008-03-13 19:44:00,4.78188,4.78241,4.78122,4.78123,15000000.0
2008-03-13 19:45:00,4.78164,4.7823,4.78134,4.78167,12000000.0
2008-03-13 19:46:00,4.78258,4.78293,4.78163,4.78198,11000000.0
2008-03-13 19:47:00,4.7825,4.78275,4.78147,4.78208,10000000.0
2008-03-13 19:48:00,4.78063,4.78134,4.77946,4.77946,9000000.0
2008-03-13 19:49:00,4.78023,4.78147,4.77954,4.77999,16000000.0
2008-03-13 19:50:00,4.78161,4.78161,4.77956,4.78001,10000000.0
2008-03-13 19:51:00,4.78026,4.78033,4.77937,4.78012,11000000.0
2008-03-13 19:52:00,4.77969,4.7809,4.77933,4.77941,19000000.0
2008-03-13 19:53:00,4.77945,4.78156,4.77945,4.78098,19000000.0
2008-03-13 19:54:00,4.78079,4.78199,4.78027,4.78054,14000000.0
2008-03-13 19:55:00,4.78184,4.78415,4.78143,4.78301,16000000.0
2008-03-13 19:56:00,4.78226,4.78316,4.78143,4.78143,12000000.0
2008-03-13 19:57:00,4.78313,4.78479,4.78203,4.78436,14000000.0
2008-03-13 19:58:00,4.78462,4.78462,4.78258,4.78433,13000000.0
2008-03-13 19:59:00,4.7833,4.78459,4.78234,4.78234,10000000.0
2008-03-13 20:00:00,4.78229,4.78357,4.78125,4.78241,15000000.0
2008-03-13 20:01:00,4.78374,4.78376,4.78222,4.78334,14000000.0
2008-03-13 20:02:00,4.78283,4.78422,4.78283,4.78345,8000000.0
2008-03-13 20:03:00,4.78308,4.78454,4.78291,4.78334,13000000.0
2008-03-13 20:04:00,4.78417,4.78509,4.78367,4.7847,12000000.0
2008-03-13 20:05:00,4.78389,4.78434,4.7826,4.78358,11000000.0
2008-03-13 20:06:00,4.78303,4.7838,4.78222,4.78222,10000000.0
2008-03-13 20:07:00,4.78327,4.78422,4.78255,4.78255,13000000.0
2008-03-13 20:08:00,4.78281,4.78413,4.78168,4.78347,16000000.0
2008-03-13 20:09:00,4.78228,4.7832,4.7815,4.78202,17000000.0
2008-03-13 20:10:00,4.78137,4.7827,4.78113,4.78206,10000000.0
2008-03-13 20:11:00,4.78139,4.78187,4.78002,4.78171,13000000.0
2008-03-13 20:12:00,4.78075,4.78171,4.78001,4.78052,15000000.0
2008-03-13 20:13:00,4.7816,4.78185,4.78001,4.78185,13000000.0
2008-03-13 20:14:00,4.78218,4.78306,4.78114,4.78306,8000000.0
2008-03-13 20:15:00,4.78344,4.78348,4.78208,4.7833,10000000.0
2008-03-13 20:16:00,4.78191,4.78386,4.78155,4.78309,14000000.0
2008-03-13 20:17:00,4.78233,4.78322,4.78136,4.78136,13000000.0
2008-03-13 20:18:00,4.78316,4.78327,4.78112,4.78112,7000000.0
2008-03-13 20:19:00,4.78204,4.78235,4.78153,4.78178,11000000.0
2008-03-13 20:20:00,4.78312,4.78312,4.78165,4.78291,19000000.0
2008-03-13 20:21:00,4.78241,4.78286,4.78155,4.78248,11000000.0
2008-03-13 20:22:00,4.78153,4.78281,4.78147,4.78249,11000000.0
2008-03-13 20:23:00,4.78246,4.78318,4.78155,4.78272,13000000.0
2008-03-13 20:24:00,4.78249,4.78405,4.78249,4.78356,9000000.0
2008-03-13 20:25:00,4.78265,4.78454,4.78265,4.78424,18000000.0
2008-03-13 20:26:00,4.78362,4.78452,4.78353,4.78406,7000000.0
2008-03-13 20:27:00,4.78335,4.78413,4.7833,4.7838,9000000.0
2008-03-13 20:28:00,4.78316,4.78439,4.78242,4.7837,13000000.0
2008-03-13 20:29:00,4.78314,4.78417,4.78257,4.78339,14000000.0
2008-03-13 20:30:00,4.78482,4.78595,4.78378,4.78486,16000000.0
2008-03-13 20:31:00,4.78508,4.78548,4.78379,4.78471,22000000.0
2008-03-13 20:32:00,4.78557,4.78562,4.78402,4.78471,12000000.0
2008-03-13 20:33:00,4.7854,4.7854,4.78388,4.78494,13000000.0
2008-03-13 20:34:00,4.78539,4.78539,4.78394,4.78464,15000000.0
2008-03-13 20:35:00,4.78508,4.7854,4.78385,4.78385,16000000.0
2008-03-13 20:36:00,4.78481,4.78582,4.78365,4.78365,15000000.0
2008-03-13 20:37:00,4.78413,4.78486,4.78286,4.78334,14000000.0
2008-03-13 20:38:00,4.78221,4.78434,4.78221,4.78343,13000000.0
2008-03-13 20:39:00,4.78324,4.78362,4.78223,4.78241,18000000.0
2008-03-13 20:40:00,4.7836,4.7836,4.78143,4.78225,14000000.0
2008-03-13 20:41:00,4.78167,4.78325,4.78159,4.78159,18000000.0
2008-03-13 20:42:00,4.78209,4.78329,4.78176,4.78293,12000000.0
2008-03-13 20:43:00,4.78223,4.78291,4.78142,4.7815,18000000.0
2008-03-13 20:44:00,4.78161,4.78227,4.77959,4.7819,18000000.0
2008-03-13 20:45:00,4.7814,4.78164,4.78082,4.78142,11000000.0
2008-03-13 20:46:00,4.78137,4.78196,4.78058,4.78079,18000000.0
2008-03-13 20:47:00,4.78081,4.78216,4.78026,4.7814,20000000.0
2008-03-13 20:48:00,4.78145,4.78221,4.78049,4.78183,17000000.0
2008-03-13 20:49:00,4.78069,4.78231,4.77981,4.78146,16000000.0
2008-03-13 20:50:00,4.7807,4.78168,4.78046,4.78116,8000000.0
2008-03-13 20:51:00,4.7811,4.78163,4.78018,4.78163,8000000.0
2008-03-13 20:52:00,4.78049,4.78114,4.7777,4.7777,12000000.0
2008-03-13 20:53:00,4.77866,4.77866,4.77584,4.77753,16000000.0
2008-03-13 20:54:00,4.77713,4.77798,4.77652,4.77765,15000000.0
2008-03-13 20:55:00,4.77783,4.77799,4.77661,4.77759,16000000.0
2008-03-13 20:56:00,4.77688,4.77849,4.77688,4.77766,7000000.0
2008-03-13 20:57:00,4.77691,4.77853,4.77676,4.77808,14000000.0
2008-03-13 20:58:00,4.77937,4.77942,4.77773,4.77881,10000000.0
2008-03-13 20:59:00,4.77893,4.77944,4.77841,4.77841,11000000.0
2008-03-13 21:00:00,4.77912,4.7797,4.77746,4.77939,14000000.0
2008-03-13 21:01:00,4.77992,4.78112,4.77927,4.78112,12000000.0
2008-03-13 21:02:00,4.78142,4.78183,4.78053,4.78077,17000000.0
2008-03-13 21:03:00,4.78077,4.78142,4.77991,4.78083,11000000.0
2008-03-13 21:04:00,4.78064,4.781,4.78012,4.7805,10000000.0
2008-03-13 21:05:00,4.78118,4.78269,4.78089,4.78269,8000000.0
2008-03-13 21:06:00,4.78179,4.78202,4.78055,4.78141,13000000.0
2008-03-13 21:07:00,4.78191,4.78235,4.78065,4.78172,14000000.0
2008-03-13 21:08:00,4.78219,4.78322,4.78194,4.78322,8000000.0
2008-03-13 21:09:00,4.78268,4.78268,4.7813,4.78213,13000000.0
2008-03-13 21:10:00,4.78254,4.78254,4.78081,4.78183,17000000.0
2008-03-13 21:11:00,4.78206,4.78275,4.7816,4.78189,15000000.0
2008-03-13 21:12:00,4.78241,4.78241,4.78111,4.78227,11000000.0
2008-03-13 21:13:00,4.78237,4.78252,4.78113,4.78252,12000000.0
2008-03-13 21:14:00,4.78219,4.78314,4.78165,4.78239,14000000.0
2008-03-13 21:15:00,4.7829,4.7829,4.78135,4.78166,13000000.0
2008-03-13 21:16:00,4.7809,4.78244,4.7802,4.78033,12000000.0
2008-03-13 21:17:00,4.77986,4.78111,4.77935,4.78038,16000000.0
2008-03-13 21:18:00,4.78073,4.78073,4.77857,4.77998,15000000.0
2008-03-13 21:19:00,4.77851,4.78003,4.77828,4.78003,15000000.0
2008-03-13 21:20:00,4.77813,4.7799,4.77813,4.77904,8000000.0
2008-03-13 21:21:00,4.78,4.78,4.77868,4.77997,17000000.0
2008-03-13 21:22:00,4.77958,4.77958,4.77836,4.77946,11000000.0
2008-03-13 21:23:00,4.77907,4.77907,4.77709,4.77718,23000000.0
2008-03-13 21:24:00,4.777,4.77883,4.77623,4.7783,13000000.0
2008-03-13 21:25:00,4.77882,4.7791,4.77722,4.77888,15000000.0
2008-03-13 21:26:00,4.77824,4.77824,4.77693,4.77759,10000000.0
2008-03-13 21:27:00,4.77685,4.77836,4.77664,4.77664,10000000.0
2008-03-13 21:28:00,4.77653,4.77797,4.77653,4.77731,13000000.0
2008-03-13 21:29:00,4.7775,4.77837,4.77695,4.77837,10000000.0
2008-03-13 21:30:00,4.77818,4.77853,4.77703,4.77755,16000000.0
2008-03-13 21:31:00,4.77896,4.77896,4.7778,4.77829,18000000.0
2008-03-13 21:32:00,4.77911,4.77911,4.7779,4.7779,15000000.0
2008-03-13 21:33:00,4.77925,4.77925,4.77737,4.77808,13000000.0
2008-03-13 21:34:00,4.77871,4.77871,4.77769,4.77841,9000000.0
2008-03-13 21:35:00,4.77756,4.77857,4.77726,4.7779,8000000.0
2008-03-13 21:36:00,4.77633,4.77776,4.7763,4.77721,18000000.0
2008-03-13 21:37:00,4.77662,4.77746,4.77475,4.77575,22000000.0
2008-03-13 21:38:00,4.77394,4.77567,4.77367,4.77471,9000000.0
2008-03-13 21:39:00,4.77481,4.77481,4.77301,4.77446,11000000.0
2008-03-13 21:40:00,4.77333,4.77456,4.77256,4.77456,19000000.0
2008-03-13 21:41:00,4.77337,4.77411,4.77282,4.77336,12000000.0
2008-03-13 21:42:00,4.77267,4.77332,4.77165,4.77316,11000000.0
2008-03-13 21:43:00,4.77264,4.7735,4.77244,4.7735,14000000.0
2008-03-13 21:44:00,4.77215,4.77309,4.77129,4.77181,13000000.0
2008-03-13 21:45:00,4.77111,4.77209,4.77077,4.77124,12000000.0
2008-03-13 21:46:00,4.77111,4.77253,4.77111,4.77146,14000000.0
2008-03-13 21:47:00,4.77223,4.77256,4.77075,4.77138,17000000.0
2008-03-13 21:48:00,4.77074,4.7729,4.77074,4.77249,16000000.0
2008-03-13 21:49:00,4.77154,4.77346,4.77154,4.77221,14000000.0
2008-03-13 21:50:00,4.77216,4.77332,4.77147,4.77147,13000000.0
2008-03-13 21:51:00,4.77276,4.77298,4.77125,4.77212,14000000.0
2008-03-13 21:52:00,4.77255,4.77286,4.77111,4.77185,17000000.0
2008-03-13 21:53:00,4.77239,4.77243,4.77004,4.77102,27000000.0
2008-03-13 21:54:00,4.76999,4.77069,4.76901,4.76901,10000000.0
2008-03-13 21:55:00,4.77084,4.77113,4.76904,4.76904,8000000.0
2008-03-13 21:56:00,4.7705,4.77084,4.76931,4.7697,16000000.0
2008-03-13 21:57:00,4.77037,4.77151,4.76966,4.77123,18000000.0
2008-03-13 21:58:00,4.77099,4.77203,4.77039,4.77183,18000000.0
2008-03-13 21:59:00,4.77048,4.77188,4.77047,4.77048,17000000.0
2008-03-13 22:00:00,4.77011,4.77186,4.76995,4.77125,9000000.0
2008-03-13 22:01:00,4.77082,4.77164,4.76907,4.7705,22000000.0
2008-03-13 22:02:00,4.77126,4.77126,4.77001,4.77045,11000000.0
2008-03-13 22:03:00,4.77096,4.77096,4.76948,4.7695,16000000.0
2008-03-13 22:04:00,4.77046,4.77119,4.76999,4.77046,12000000.0
2008-03-13 22:05:00,4.77061,4.77198,4.77009,4.77191,7000000.0
2008-03-13 22:06:00,4.77127,4.77127,4.76943,4.77,15000000.0
2008-03-13 22:07:00,4.76952,4.77041,4.76935,4.76962,19000000.0
2008-03-13 22:08:00,4.77039,4.77052,4.7694,4.76969,11000000.0
2008-03-13 22:09:00,4.76898,4.76972,4.76856,4.76972,10000000.0
2008-03-13 22:10:00,4.76859,4.7704,4.76839,4.76901,10000000.0
2008-03-13 22:11:00,4.7688,4.77029,4.76878,4.76944,18000000.0
2008-03-13 22:12:00,4.76969,4.7701,4.76925,4.76925,11000000.0
2008-03-13 22:13:00,4.7696,4.76994,4.76846,4.76872,14000000.0
2008-03-13 22:14:00,4.76821,4.7694,4.76796,4.76839,24000000.0
2008-03-13 22:15:00,4.76853,4.76928,4.76678,4.76678,13000000.0
2008-03-13 22:16:00,4.76733,4.76804,4.76611,4.76735,13000000.0
2008-03-13 22:17:00,4.76861,4.76884,4.76784,4.76784,8000000.0
2008-03-13 22:18:00,4.76769,4.76842,4.76689,4.76702,13000000.0
2008-03-13 22:19:00,4.76826,4.76895,4.76749,4.76749,14000000.0
2008-03-13 22:20:00,4.76853,4.76899,4.76657,4.76741,21000000.0
2008-03-13 22:21:00,4.76673,4.76872,4.76673,4.76823,13000000.0
2008-03-13 22:22:00,4.76806,4.76884,4.76778,4.76802,12000000.0
2008-03-13 22:23:00,4.76794,4.7691,4.76721,4.76903,18000000.0
2008-03-13 22:24:00,4.76933,4.76933,4.76762,4.76793,14000000.0
2008-03-13 22:25:00,4.76887,4.76945,4.76755,4.76826,13000000.0
2008-03-13 22:26:00,4.76861,4.76937,4.76797,4.76833,13000000.0
2008-03-13 22:27:00,4.76933,4.76933,4.76854,4.7687,16000000.0
2008-03-13 22:28:00,4.76892,4.76892,4.76719,4.76771,13000000.0
2008-03-13 22:29:00,4.76796,4.7686,4.76664,4.76711,21000000.0
2008-03-13 22:30:00,4.76776,4.76816,4.76636,4.76755,17000000.0
2008-03-13 22:31:00,4.76791,4.76813,4.76605,4.76787,10000000.0
2008-03-13 22:32:00,4.7668,4.76765,4.76649,4.76698,13000000.0
2008-03-13 22:33:00,4.7667,4.76824,4.76619,4.76694,13000000.0
2008-03-13 22:34:00,4.76625,4.76725,4.76606,4.76673,13000000.0
2008-03-13 22:35:00,4.76482,4.7661,4.76079,4.76079,19000000.0
2008-03-13 22:36:00,4.76126,4.76218,4.7602,4.76138,14000000.0
2008-03-13 22:37:00,4.76174,4.76559,4.76174,4.76559,17000000.0
2008-03-13 22:38:00,4.76575,4.76608,4.76515,4.76564,9000000.0
2008-03-13 22:39:00,4.76501,4.76639,4.76459,4.76629,20000000.0
2008-03-13 22:40:00,4.76588,4.76622,4.76473,4.76531,13000000.0
2008-03-13 22:41:00,4.76594,4.76628,4.76501,4.7659,13000000.0
2008-03-13 22:42:00,4.76595,4.76643,4.76507,4.76553,10000000.0
2008-03-13 22:43:00,4.76553,4.76617,4.76471,4.7648,15000000.0
2008-03-13 22:44:00,4.76536,4.76702,4.76499,4.76507,16000000.0
2008-03-13 22:45:00,4.76634,4.76687,4.76529,4.76581,14000000.0
2008-03-13 22:46:00,4.76634,4.76775,4.76608,4.76657,12000000.0
2008-03-13 22:47:00,4.7667,4.76772,4.76639,4.76692,7000000.0
2008-03-13 22:48:00,4.76681,4.76799,4.76642,4.76743,16000000.0
2008-03-13 22:49:00,4.76627,4.76709,4.76574,4.76629,10000000.0
2008-03-13 22:50:00,4.76493,4.7661,4.76424,4.76561,15000000.0
2008-03-13 22:51:00,4.76469,4.76469,4.76306,4.76357,17000000.0
2008-03-13 22:52:00,4.76408,4.76448,4.76356,4.76401,10000000.0
2008-03-13 22:53:00,4.76374,4.76484,4.7629,4.76392,20000000.0
2008-03-13 22:54:00,4.76399,4.7646,4.76287,4.76412,10000000.0
2008-03-13 22:55:00,4.76356,4.76506,4.76356,4.76443,12000000.0
2008-03-13 22:56:00,4.76408,4.76441,4.76333,4.76402,9000000.0
2008-03-13 22:57:00,4.76447,4.76463,4.76342,4.76386,18000000.0
2008-03-13 22:58:00,4.76354,4.76441,4.76287,4.7641,13000000.0
2008-03-13 22:59:00,4.76389,4.76408,4.76299,4.76308,10000000.0
2008-03-13 23:00:00,4.76211,4.76344,4.7614,4.76312,17000000.0
2008-03-13 23:01:00,4.76152,4.76307,4.76152,4.76229,13000000.0
2008-03-13 23:02:00,4.76337,4.76369,4.76229,4.76273,7000000.0
2008-03-13 23:03:00,4.7617,4.76293,4.76133,4.76258,16000000.0
2008-03-13 23:04:00,4.76193,4.76226,4.76166,4.7622,12000000.0
2008-03-13 23:05:00,4.76177,4.76265,4.76162,4.76265,11000000.0
2008-03-13 23:06:00,4.76153,4.76273,4.76153,4.76182,11000000.0
2008-03-13 23:07:00,4.76298,4.76298,4.7622,4.76263,13000000.0
2008-03-13 23:08:00,4.76293,4.76351,4.76229,4.76311,20000000.0
2008-03-13 23:09:00,4.76273,4.76371,4.76254,4.76312,16000000.0
2008-03-13 23:10:00,4.76335,4.76409,4.76278,4.7628,16000000.0
2008-03-13 23:11:00,4.76343,4.76417,4.76277,4.76371,10000000.0
2008-03-13 23:12:00,4.76311,4.76341,4.76247,4.7629,12000000.0
2008-03-13 23:13:00,4.7632,4.76335,4.76229,4.76307,16000000.0
2008-03-13 23:14:00,4.76242,4.76288,4.76203,4.76261,9000000.0
2008-03-13 23:15:00,4.7627,4.7627,4.76202,4.76231,9000000.0
2008-03-13 23:16:00,4.76249,4.76265,4.7609,4.7609,18000000.0
2008-03-13 23:17:00,4.76195,4.7625,4.76175,4.76219,8000000.0
2008-03-13 23:18:00,4.76209,4.76256,4.76187,4.76202,10000000.0
2008-03-13 23:19:00,4.76214,4.76253,4.76114,4.76122,9000000.0
2008-03-13 23:20:00,4.76189,4.76309,4.76149,4.76262,17000000.0
2008-03-13 23:21:00,4.76237,4.76285,4.76173,4.7618,11000000.0
2008-03-13 23:22:00,4.7621,4.76319,4.76166,4.76174,12000000.0
2008-03-13 23:23:00,4.76084,4.76219,4.76053,4.7613,12000000.0
2008-03-13 23:24:00,4.76118,4.76169,4.76075,4.76141,12000000.0
2008-03-13 23:25:00,4.76042,4.76122,4.76017,4.76079,9000000.0
2008-03-13 23:26:00,4.76168,4.7619,4.75997,4.76152,14000000.0
2008-03-13 23:27:00,4.76148,4.76153,4.7604,4.76143,17000000.0
2008-03-13 23:28:00,4.76077,4.7618,4.76038,4.76099,15000000.0
2008-03-13 23:29:00,4.76053,4.76185,4.76052,4.76107,11000000.0
2008-03-13 23:30:00,4.76052,4.7615,4.76052,4.76149,14000000.0
2008-03-13 23:31:00,4.76233,4.76233,4.76142,4.76223,7000000.0
2008-03-13 23:32:00,4.76187,4.76247,4.76118,4.76151,15000000.0
2008-03-13 23:33:00,4.76174,4.76231,4.7613,4.76211,7000000.0
2008-03-13 23:34:00,4.76199,4.76258,4.76151,4.76207,10000000.0
2008-03-13 23:35:00,4.76187,4.7623,4.76123,4.7623,12000000.0
2008-03-13 23:36:00,4.76229,4.76282,4.76197,4.76282,10000000.0
2008-03-13 23:37:00,4.7618,4.76262,4.76143,4.76143,14000000.0
2008-03-13 23:38:00,4.7626,4.76299,4.7617,4.762,17000000.0
2008-03-13 23:39:00,4.76208,4.76285,4.76208,4.76219,9000000.0
2008-03-13 23:40:00,4.76233,4.76264,4.76108,4.76233,12000000.0
2008-03-13 23:41:00,4.76213,4.7625,4.76176,4.76234,9000000.0
2008-03-13 23:42:00,4.76311,4.76314,4.76222,4.76292,15000000.0
2008-03-13 23:43:00,4.76152,4.76268,4.76126,4.76211,13000000.0
2008-03-13 23:44:00,4.76195,4.76277,4.76158,4.76158,8000000.0
2008-03-13 23:45:00,4.76204,4.76307,4.76189,4.76307,12000000.0
2008-03-13 23:46:00,4.7627,4.76538,4.76233,4.76288,20000000.0
2008-03-13 23:47:00,4.76472,4.76494,4.76315,4.76429,19000000.0
2008-03-13 23:48:00,4.76423,4.76596,4.76423,4.76512,14000000.0
2008-03-13 23:49:00,4.76524,4.76606,4.7649,4.76496,12000000.0
2008-03-13 23:50:00,4.76602,4.76673,4.76509,4.76673,10000000.0
2008-03-13 23:51:00,4.7664,4.7665,4.76536,4.76597,14000000.0
2008-03-13 23:52:00,4.76535,4.76681,4.76535,4.76625,13000000.0
2008-03-13 23:53:00,4.7649,4.76644,4.7649,4.76578,16000000.0
2008-03-13 23:54:00,4.76627,4.76715,4.76555,4.76676,13000000.0
2008-03-13 23:55:00,4.76727,4.76727,4.76446,4.76642,16000000.0
2008-03-13 23:56:00,4.7654,4.7654,4.7647,4.7647,12000000.0
2008-03-13 23:57:00,4.76553,4.76672,4.76536,4.76564,14000000.0
2008-03-13 23:58:00,4.76682,4.76737,4.76586,4.76667,16000000.0
2008-03-13 23:59:00,4.76671,4.76671,4.76545,4.76599,12000000.0
2008-03-14 00:00:00,4.76447,4.76604,4.76447,4.76512,17000000.0
2008-03-14 00:01:00,4.76589,4.76735,4.76522,4.76735,12000000.0
2008-03-14 00:02:00,4.76724,4.76724,4.76625,4.76654,11000000.0
2008-03-14 00:03:00,4.76702,4.76702,4.76626,4.76632,7000000.0
2008-03-14 00:04:00,4.76644,4.76742,4.76555,4.76555,16000000.0
2008-03-14 00:05:00,4.76616,4.76671,4.76601,4.76632,17000000.0
2008-03-14 00:06:00,4.76614,4.76682,4.76605,4.7663,10000000.0
2008-03-14 00:07:00,4.76687,4.76713,4.76579,4.76692,19000000.0
2008-03-14 00:08:00,4.76653,4.76707,4.76621,4.76666,9000000.0
2008-03-14 00:09:00,4.76784,4.76784,4.76643,4.76651,19000000.0
2008-03-14 00:10:00,4.76714,4.76758,4.7663,4.76736,16000000.0
2008-03-14 00:11:00,4.76826,4.76832,4.76634,4.76765,9000000.0
2008-03-14 00:12:00,4.76752,4.76813,4.7671,4.76763,11000000.0
2008-03-14 00:13:00,4.76647,4.76799,4.76647,4.76799,8000000.0
2008-03-14 00:14:00,4.7675,4.76776,4.76665,4.76697,9000000.0
2008-03-14 00:15:00,4.76701,4.76762,4.7661,4.76708,15000000.0
2008-03-14 00:16:00,4.76785,4.76785,4.76647,4.76734,18000000.0
2008-03-14 00:17:00,4.7681,4.7681,4.76671,4.76695,21000000.0
2008-03-14 00:18:00,4.76729,4.76756,4.76709,4.76729,16000000.0
2008-03-14 00:19:00,4.76713,4.76738,4.7671,4.76733,12000000.0
2008-03-14 00:20:00,4.76799,4.76799,4.76698,4.76756,13000000.0
2008-03-14 00:21:00,4.76758,4.76765,4.76745,4.76745,13000000.0
2008-03-14 00:22:00,4.76815,4.76815,4.76661,4.76733,13000000.0
2008-03-14 00:23:00,4.76748,4.76771,4.76668,4.76687,11000000.0
2008-03-14 00:24:00,4.76585,4.76721,4.76585,4.76679,10000000.0
2008-03-14 00:25:00,4.76773,4.76773,4.7664,4.76649,16000000.0
2008-03-14 00:26:00,4.76729,4.76819,4.76679,4.76793,13000000.0
2008-03-14 00:27:00,4.76866,4.76866,4.76747,4.76786,16000000.0
2008-03-14 00:28:00,4.76909,4.76909,4.76794,4.76821,13000000.0
2008-03-14 00:29:00,4.76796,4.76856,4.76746,4.76837,10000000.0
2008-03-14 00:30:00,4.76843,4.76851,4.76731,4.76774,15000000.0
2008-03-14 00:31:00,4.76889,4.76908,4.76759,4.76797,18000000.0
2008-03-14 00:32:00,4.76831,4.7684,4.76733,4.76779,14000000.0
2008-03-14 00:33:00,4.76867,4.76898,4.76762,4.76812,13000000.0
2008-03-14 00:34:00,4.76901,4.76932,4.76752,4.76932,11000000.0
2008-03-14 00:35:00,4.76898,4.76898,4.7676,4.76802,13000000.0
2008-03-14 00:36:00,4.76855,4.76855,4.76669,4.76743,12000000.0
2008-03-14 00:37:00,4.76717,4.76752,4.76691,4.76713,10000000.0
2008-03-14 00:38:00,4.76676,4.76702,4.76584,4.76584,11000000.0
2008-03-14 00:39:00,4.76634,4.76733,4.76592,4.76733,16000000.0
2008-03-14 00:40:00,4.76693,4.76721,4.76629,4.7667,10000000.0
2008-03-14 00:41:00,4.76715,4.76786,4.76628,4.76772,15000000.0
2008-03-14 00:42:00,4.76739,4.76764,4.7665,4.7665,10000000.0
2008-03-14 00:43:00,4.76712,4.7676,4.76611,4.76724,8000000.0
2008-03-14 00:44:00,4.76706,4.76772,4.76657,4.76723,7000000.0
2008-03-14 00:45:00,4.76758,4.76758,4.76625,4.76625,10000000.0
2008-03-14 00:46:00,4.76645,4.76789,4.76645,4.7676,18000000.0
2008-03-14 00:47:00,4.76721,4.76793,4.76665,4.76724,18000000.0
2008-03-14 00:48:00,4.76736,4.76792,4.76691,4.76691,15000000.0
2008-03-14 00:49:00,4.76752,4.76835,4.76657,4.7677,19000000.0
2008-03-14 00:50:00,4.76747,4.7678,4.76666,4.76706,15000000.0
2008-03-14 00:51:00,4.76719,4.76734,4.76706,4.76714,12000000.0
2008-03-14 00:52:00,4.76835,4.76863,4.76678,4.76721,15000000.0
2008-03-14 00:53:00,4.7688,4.76893,4.76674,4.76713,9000000.0
2008-03-14 00:54:00,4.7684,4.7686,4.76749,4.76749,17000000.0
2008-03-14 00:55:00,4.76863,4.76863,4.76765,4.7678,11000000.0
2008-03-14 00:56:00,4.76835,4.76877,4.76686,4.7669,23000000.0
2008-03-14 00:57:00,4.76807,4.76845,4.76724,4.76781,11000000.0
2008-03-14 00:58:00,4.76853,4.76979,4.76765,4.76979,11000000.0
2008-03-14 00:59:00,4.76878,4.77077,4.76853,4.77048,11000000.0
2008-03-14 01:00:00,4.76987,4.77076,4.76987,4.77041,14000000.0
2008-03-14 01:01:00,4.77053,4.77139,4.77032,4.77116,9000000.0
2008-03-14 01:02:00,4.77159,4.77186,4.77031,4.77031,13000000.0
2008-03-14 01:03:00,4.77081,4.77125,4.76937,4.77012,18000000.0
2008-03-14 01:04:00,4.77127,4.77193,4.77083,4.77193,11000000.0
2008-03-14 01:05:00,4.77181,4.77252,4.77145,4.7722,13000000.0
2008-03-14 01:06:00,4.77163,4.77229,4.77153,4.7717,9000000.0
2008-03-14 01:07:00,4.77198,4.77404,4.7717,4.77303,15000000.0
2008-03-14 01:08:00,4.77343,4.77408,4.77175,4.77175,15000000.0
2008-03-14 01:09:00,4.77261,4.77261,4.76915,4.7697,14000000.0
2008-03-14 01:10:00,4.76884,4.76989,4.76825,4.76917,13000000.0
2008-03-14 01:11:00,4.76977,4.77026,4.76957,4.77006,7000000.0
2008-03-14 01:12:00,4.77063,4.77063,4.76913,4.76988,17000000.0
2008-03-14 01:13:00,4.76996,4.77033,4.76928,4.76928,18000000.0
2008-03-14 01:14:00,4.7706,4.77118,4.77,4.77013,14000000.0
2008-03-14 01:15:00,4.76976,4.77044,4.76912,4.76997,10000000.0
2008-03-14 01:16:00,4.76941,4.76956,4.76814,4.76888,18000000.0
2008-03-14 01:17:00,4.7684,4.76957,4.76778,4.7694,16000000.0
2008-03-14 01:18:00,4.76849,4.76937,4.76775,4.76788,13000000.0
2008-03-14 01:19:00,4.76887,4.76919,4.76843,4.76896,12000000.0
2008-03-14 01:20:00,4.76838,4.76922,4.7683,4.7683,15000000.0
2008-03-14 01:21:00,4.76978,4.76991,4.76863,4.76896,14000000.0
2008-03-14 01:22:00,4.76918,4.76925,4.76905,4.76925,13000000.0
2008-03-14 01:23:00,4.76991,4.7705,4.76921,4.77008,14000000.0
2008-03-14 01:24:00,4.76965,4.77025,4.76928,4.76928,15000000.0
2008-03-14 01:25:00,4.77054,4.77054,4.76903,4.76998,17000000.0
2008-03-14 01:26:00,4.76964,4.76998,4.76866,4.76866,14000000.0
2008-03-14 01:27:00,4.7692,4.77004,4.76815,4.7694,13000000.0
2008-03-14 01:28:00,4.77059,4.77073,4.76942,4.77005,9000000.0
2008-03-14 01:29:00,4.7703,4.77056,4.7695,4.7695,11000000.0
2008-03-14 01:30:00,4.77027,4.77106,4.76985,4.77013,20000000.0
2008-03-14 01:31:00,4.77005,4.77021,4.76952,4.77011,9000000.0
2008-03-14 01:32:00,4.77024,4.7705,4.76947,4.76976,7000000.0
2008-03-14 01:33:00,4.77001,4.77046,4.76934,4.76967,13000000.0
2008-03-14 01:34:00,4.76966,4.77007,4.76835,4.76835,10000000.0
2008-03-14 01:35:00,4.76801,4.76943,4.76801,4.76804,17000000.0
2008-03-14 01:36:00,4.76885,4.7692,4.76793,4.76835,16000000.0
2008-03-14 01:37:00,4.76819,4.76936,4.76763,4.76873,13000000.0
2008-03-14 01:38:00,4.76888,4.77032,4.76838,4.76958,15000000.0
2008-03-14 01:39:00,4.76954,4.76981,4.7689,4.76944,13000000.0
2008-03-14 01:40:00,4.76962,4.76996,4.7686,4.76986,14000000.0
2008-03-14 01:41:00,4.76831,4.76958,4.76807,4.7689,12000000.0
2008-03-14 01:42:00,4.76786,4.76907,4.76786,4.76849,14000000.0
2008-03-14 01:43:00,4.76902,4.7697,4.76804,4.76804,18000000.0
2008-03-14 01:44:00,4.7686,4.76926,4.76823,4.76866,12000000.0
2008-03-14 01:45:00,4.76821,4.76877,4.76711,4.76753,19000000.0
2008-03-14 01:46:00,4.76807,4.76844,4.76667,4.76667,15000000.0
2008-03-14 01:47:00,4.76829,4.76829,4.76632,4.76672,10000000.0
2008-03-14 01:48:00,4.76646,4.76725,4.76573,4.76669,14000000.0
2008-03-14 01:49:00,4.76661,4.76661,4.76554,4.7657,16000000.0
2008-03-14 01:50:00,4.76713,4.76811,4.76608,4.76754,18000000.0
2008-03-14 01:51:00,4.76725,4.76855,4.76717,4.7685,16000000.0
2008-03-14 01:52:00,4.7677,4.76797,4.76631,4.76714,10000000.0
2008-03-14 01:53:00,4.76729,4.7683,4.76645,4.7683,15000000.0
2008-03-14 01:54:00,4.76717,4.76847,4.76697,4.76697,14000000.0
2008-03-14 01:55:00,4.76668,4.76784,4.76668,4.76741,14000000.0
2008-03-14 01:56:00,4.76619,4.76724,4.76586,4.76699,8000000.0
2008-03-14 01:57:00,4.7669,4.76837,4.7667,4.76837,10000000.0
2008-03-14 01:58:00,4.76839,4.7689,4.76746,4.76806,21000000.0
2008-03-14 01:59:00,4.76776,4.76807,4.76697,4.76769,16000000.0
2008-03-14 02:00:00,4.76676,4.76778,4.76636,4.76636,11000000.0
2008-03-14 02:01:00,4.76739,4.76761,4.76696,4.76751,11000000.0
2008-03-14 02:02:00,4.76748,4.76891,4.76718,4.76718,13000000.0
2008-03-14 02:03:00,4.76805,4.7686,4.76742,4.76755,8000000.0
2008-03-14 02:04:00,4.76838,4.76919,4.76785,4.76919,18000000.0
2008-03-14 02:05:00,4.76852,4.76923,4.7677,4.76843,14000000.0
2008-03-14 02:06:00,4.76736,4.76896,4.76736,4.76781,18000000.0
2008-03-14 02:07:00,4.76814,4.76845,4.76702,4.76787,12000000.0
2008-03-14 02:08:00,4.76712,4.7693,4.76712,4.76804,12000000.0
2008-03-14 02:09:00,4.7683,4.7692,4.76805,4.76825,11000000.0
2008-03-14 02:10:00,4.76931,4.76975,4.76882,4.76975,10000000.0
2008-03-14 02:11:00,4.77016,4.77016,4.7689,4.76933,16000000.0
2008-03-14 02:12:00,4.77027,4.77068,4.76944,4.76944,17000000.0
2008-03-14 02:13:00,4.77035,4.77112,4.77004,4.77024,9000000.0
2008-03-14 02:14:00,4.7695,4.77078,4.7695,4.77078,16000000.0
2008-03-14 02:15:00,4.76932,4.77066,4.76932,4.77049,15000000.0
2008-03-14 02:16:00,4.77142,4.77154,4.76998,4.77051,16000000.0
2008-03-14 02:17:00,4.77045,4.7711,4.76981,4.76981,14000000.0
2008-03-14 02:18:00,4.77055,4.77136,4.76981,4.77136,16000000.0
2008-03-14 02:19:00,4.77004,4.77093,4.77004,4.77048,11000000.0
2008-03-14 02:20:00,4.77051,4.7711,4.77009,4.77106,10000000.0
2008-03-14 02:21:00,4.77069,4.7712,4.76984,4.77117,18000000.0
2008-03-14 02:22:00,4.7696,4.77028,4.7691,4.7691,15000000.0
2008-03-14 02:23:00,4.76969,4.77075,4.76912,4.77023,16000000.0
2008-03-14 02:24:00,4.77043,4.77043,4.76928,4.76928,12000000.0
2008-03-14 02:25:00,4.77114,4.77175,4.77001,4.77057,18000000.0
2008-03-14 02:26:00,4.77111,4.77147,4.7705,4.77099,8000000.0
2008-03-14 02:27:00,4.7713,4.77137,4.76995,4.76998,12000000.0
2008-03-14 02:28:00,4.77123,4.77202,4.77044,4.7716,15000000.0
2008-03-14 02:29:00,4.77128,4.77214,4.77022,4.77037,15000000.0
2008-03-14 02:30:00,4.77178,4.77182,4.77055,4.77121,19000000.0
2008-03-14 02:31:00,4.77137,4.77199,4.77044,4.77044,13000000.0
2008-03-14 02:32:00,4.77124,4.7718,4.77028,4.77074,17000000.0
2008-03-14 02:33:00,4.77138,4.77181,4.77104,4.77136,10000000.0
2008-03-14 02:34:00,4.77181,4.77228,4.77148,4.77176,11000000.0
2008-03-14 02:35:00,4.77221,4.77225,4.77102,4.77213,14000000.0
2008-03-14 02:36:00,4.77217,4.77321,4.77151,4.7727,13000000.0
2008-03-14 02:37:00,4.77289,4.77341,4.772,4.77274,9000000.0
2008-03-14 02:38:00,4.77258,4.77361,4.77157,4.77286,12000000.0
2008-03-14 02:39:00,4.7736,4.77372,4.77221,4.77305,11000000.0
2008-03-14 02:40:00,4.77198,4.77333,4.77198,4.77221,19000000.0
2008-03-14 02:41:00,4.77251,4.77339,4.77179,4.77246,12000000.0
2008-03-14 02:42:00,4.7731,4.7735,4.77227,4.77249,11000000.0
2008-03-14 02:43:00,4.77226,4.77341,4.77226,4.77306,12000000.0
2008-03-14 02:44:00,4.77324,4.77381,4.77268,4.77295,9000000.0
2008-03-14 02:45:00,4.77313,4.77329,4.77212,4.77212,13000000.0
2008-03-14 02:46:00,4.77164,4.77411,4.77164,4.77411,11000000.0
2008-03-14 02:47:00,4.77292,4.77393,4.7726,4.77333,10000000.0
2008-03-14 02:48:00,4.77227,4.77435,4.77227,4.77435,11000000.0
2008-03-14 02:49:00,4.77275,4.77356,4.77261,4.77276,10000000.0
2008-03-14 02:50:00,4.77334,4.77365,4.77277,4.77316,17000000.0
2008-03-14 02:51:00,4.77334,4.7741,4.77262,4.77361,15000000.0
2008-03-14 02:52:00,4.77386,4.77416,4.77287,4.77331,13000000.0
2008-03-14 02:53:00,4.77365,4.77448,4.77271,4.77296,12000000.0
2008-03-14 02:54:00,4.77385,4.77523,4.77366,4.77523,13000000.0
2008-03-14 02:55:00,4.77535,4.77613,4.77362,4.77518,13000000.0
2008-03-14 02:56:00,4.77405,4.77632,4.77405,4.77569,13000000.0
2008-03-14 02:57:00,4.77582,4.77656,4.77559,4.77565,10000000.0
2008-03-14 02:58:00,4.77585,4.77649,4.77535,4.77649,15000000.0
2008-03-14 02:59:00,4.77617,4.77649,4.77553,4.77603,12000000.0
2008-03-14 03:00:00,4.77608,4.77649,4.77463,4.77623,17000000.0
2008-03-14 03:01:00,4.77555,4.77624,4.77538,4.7759,9000000.0
2008-03-14 03:02:00,4.77667,4.77721,4.77587,4.77638,15000000.0
2008-03-14 03:03:00,4.77709,4.77789,4.77648,4.77663,14000000.0
2008-03-14 03:04:00,4.7776,4.7777,4.77623,4.77668,11000000.0
2008-03-14 03:05:00,4.77671,4.77741,4.77567,4.77675,12000000.0
2008-03-14 03:06:00,4.77589,4.77751,4.77589,4.77616,12000000.0
2008-03-14 03:07:00,4.7769,4.77725,4.77579,4.77579,18000000.0
2008-03-14 03:08:00,4.77657,4.77701,4.77567,4.77567,9000000.0
2008-03-14 03:09:00,4.77513,4.77534,4.77511,4.77528,9000000.0
2008-03-14 03:10:00,4.77528,4.77535,4.77513,4.77531,11000000.0
2008-03-14 03:11:00,4.77537,4.77543,4.77512,4.77543,16000000.0
2008-03-14 03:12:00,4.77542,4.77542,4.77511,4.77535,8000000.0
2008-03-14 03:13:00,4.77519,4.77537,4.7751,4.77533,12000000.0
2008-03-14 03:14:00,4.7753,4.77538,4.77509,4.77532,16000000.0
2008-03-14 03:15:00,4.77514,4.77535,4.77508,4.77508,10000000.0
2008-03-14 03:16:00,4.77508,4.77536,4.77508,4.77517,16000000.0
2008-03-14 03:17:00,4.77528,4.77539,4.77514,4.77528,16000000.0
2008-03-14 03:18:00,4.77534,4.77542,4.77519,4.77519,9000000.0
2008-03-14 03:19:00,4.77507,4.77541,4.77507,4.77541,10000000.0
2008-03-14 03:20:00,4.77573,4.77682,4.77533,4.77541,20000000.0
2008-03-14 03:21:00,4.77616,4.77653,4.77499,4.77653,18000000.0
2008-03-14 03:22:00,4.77637,4.77642,4.77499,4.77581,15000000.0
2008-03-14 03:23:00,4.77661,4.77661,4.77504,4.77527,15000000.0
2008-03-14 03:24:00,4.77562,4.77625,4.7747,4.77618,12000000.0
2008-03-14 03:25:00,4.77527,4.77594,4.77466,4.77496,15000000.0
2008-03-14 03:26:00,4.77548,4.77618,4.77485,4.77618,19000000.0
2008-03-14 03:27:00,4.77655,4.77657,4.77638,4.77657,8000000.0
2008-03-14 03:28:00,4.77546,4.77614,4.77491,4.77575,13000000.0
2008-03-14 03:29:00,4.77568,4.77594,4.77467,4.77516,9000000.0
2008-03-14 03:30:00,4.77608,4.77608,4.77442,4.77536,17000000.0
2008-03-14 03:31:00,4.77551,4.77551,4.77433,4.77541,7000000.0
2008-03-14 03:32:00,4.77508,4.77626,4.77457,4.77587,15000000.0
2008-03-14 03:33:00,4.77474,4.77541,4.77392,4.77417,14000000.0
2008-03-14 03:34:00,4.77578,4.77578,4.77565,4.77578,13000000.0
2008-03-14 03:35:00,4.77437,4.775,4.77409,4.77459,9000000.0
2008-03-14 03:36:00,4.77339,4.77413,4.7726,4.77393,13000000.0
2008-03-14 03:37:00,4.7733,4.77423,4.77278,4.77423,13000000.0
2008-03-14 03:38:00,4.77375,4.77501,4.77356,4.77492,14000000.0
2008-03-14 03:39:00,4.77375,4.7756,4.77375,4.7756,11000000.0
2008-03-14 03:40:00,4.77539,4.77563,4.77473,4.77478,12000000.0
2008-03-14 03:41:00,4.77492,4.77571,4.77393,4.77479,19000000.0
2008-03-14 03:42:00,4.77492,4.77531,4.77374,4.77433,10000000.0
2008-03-14 03:43:00,4.77469,4.77497,4.77385,4.77431,12000000.0
2008-03-14 03:44:00,4.77391,4.77506,4.77383,4.77401,12000000.0
2008-03-14 03:45:00,4.77372,4.77402,4.77292,4.77332,14000000.0
2008-03-14 03:46:00,4.7732,4.77444,4.77287,4.77331,13000000.0
2008-03-14 03:47:00,4.77308,4.77473,4.77308,4.77415,9000000.0
2008-03-14 03:48:00,4.77298,4.77489,4.77298,4.77413,8000000.0
2008-03-14 03:49:00,4.77476,4.77476,4.77269,4.77303,19000000.0
2008-03-14 03:50:00,4.77335,4.77391,4.7723,4.77391,12000000.0
2008-03-14 03:51:00,4.77182,4.77339,4.77182,4.77283,15000000.0
2008-03-14 03:52:00,4.77269,4.77397,4.77255,4.77336,11000000.0
2008-03-14 03:53:00,4.77299,4.77392,4.77207,4.77207,12000000.0
2008-03-14 03:54:00,4.77351,4.77351,4.77238,4.77246,12000000.0
2008-03-14 03:55:00,4.77254,4.77372,4.77232,4.7737,12000000.0
2008-03-14 03:56:00,4.77298,4.7739,4.77225,4.773,14000000.0
2008-03-14 03:57:00,4.77289,4.77393,4.77249,4.77249,15000000.0
2008-03-14 03:58:00,4.77336,4.77409,4.77279,4.77331,12000000.0
2008-03-14 03:59:00,4.77361,4.77424,4.77291,4.77291,17000000.0
2008-03-14 04:00:00,4.77332,4.77455,4.77301,4.77374,14000000.0
2008-03-14 04:01:00,4.77373,4.77471,4.7733,4.77394,13000000.0
2008-03-14 04:02:00,4.77417,4.77509,4.77355,4.77443,16000000.0
2008-03-14 04:03:00,4.77437,4.77496,4.77337,4.77364,14000000.0
2008-03-14 04:04:00,4.77314,4.77359,4.77079,4.7724,19000000.0
2008-03-14 04:05:00,4.77209,4.77329,4.77187,4.77245,12000000.0
2008-03-14 04:06:00,4.7716,4.77283,4.77072,4.77133,18000000.0
2008-03-14 04:07:00,4.77135,4.77194,4.77016,4.77071,16000000.0
2008-03-14 04:08:00,4.77017,4.77129,4.76953,4.77056,8000000.0
2008-03-14 04:09:00,4.76996,4.771,4.76955,4.7708,13000000.0
2008-03-14 04:10:00,4.77059,4.77143,4.76984,4.77139,14000000.0
2008-03-14 04:11:00,4.77012,4.77078,4.76931,4.77066,18000000.0
2008-03-14 04:12:00,4.77085,4.77099,4.76956,4.77006,10000000.0
2008-03-14 04:13:00,4.77057,4.77121,4.76977,4.77033,14000000.0
2008-03-14 04:14:00,4.7718,4.7718,4.77017,4.77178,20000000.0
2008-03-14 04:15:00,4.77044,4.77177,4.77028,4.77116,14000000.0
2008-03-14 04:16:00,4.77144,4.77209,4.7708,4.77125,15000000.0
2008-03-14 04:17:00,4.77193,4.77216,4.77058,4.77101,22000000.0
2008-03-14 04:18:00,4.77139,4.77225,4.77123,4.77225,17000000.0
2008-03-14 04:19:00,4.77124,4.77243,4.77045,4.77187,12000000.0
2008-03-14 04:20:00,4.77244,4.77259,4.77141,4.77208,17000000.0
2008-03-14 04:21:00,4.77166,4.77276,4.77126,4.77235,13000000.0
2008-03-14 04:22:00,4.77184,4.77274,4.77101,4.77133,14000000.0
2008-03-14 04:23:00,4.77184,4.77234,4.77124,4.77196,9000000.0
2008-03-14 04:24:00,4.772,4.77266,4.77151,4.77156,9000000.0
2008-03-14 04:25:00,4.77261,4.77261,4.77152,4.77198,13000000.0
2008-03-14 04:26:00,4.77113,4.77337,4.77113,4.77337,12000000.0
2008-03-14 04:27:00,4.773,4.77306,4.77169,4.77262,16000000.0
2008-03-14 04:28:00,4.77212,4.77295,4.77189,4.77222,11000000.0
2008-03-14 04:29:00,4.77325,4.77392,4.77212,4.77269,20000000.0
2008-03-14 04:30:00,4.77204,4.77276,4.77166,4.77227,16000000.0
2008-03-14 04:31:00,4.77196,4.77318,4.77196,4.77237,12000000.0
2008-03-14 04:32:00,4.77317,4.77351,4.7724,4.77266,11000000.0
2008-03-14 04:33:00,4.7727,4.77319,4.77228,4.7729,14000000.0
2008-03-14 04:34:00,4.77262,4.77284,4.77231,4.77255,11000000.0
2008-03-14 04:35:00,4.7731,4.77346,4.77155,4.77155,14000000.0
2008-03-14 04:36:00,4.77176,4.7726,4.77085,4.77085,11000000.0
2008-03-14 04:37:00,4.77061,4.77203,4.77026,4.77144,15000000.0
2008-03-14 04:38:00,4.77165,4.77165,4.76941,4.76941,7000000.0
2008-03-14 04:39:00,4.76988,4.77148,4.76988,4.77146,19000000.0
2008-03-14 04:40:00,4.77067,4.77152,4.77021,4.77073,14000000.0
2008-03-14 04:41:00,4.77079,4.77156,4.76987,4.77083,12000000.0
2008-03-14 04:42:00,4.77179,4.77179,4.77046,4.77082,11000000.0
2008-03-14 04:43:00,4.77126,4.77197,4.7702,4.77087,15000000.0
2008-03-14 04:44:00,4.77135,4.77217,4.77056,4.77143,13000000.0
2008-03-14 04:45:00,4.7722,4.77267,4.77045,4.7716,19000000.0
2008-03-14 04:46:00,4.7717,4.77255,4.77079,4.77182,14000000.0
2008-03-14 04:47:00,4.77151,4.77187,4.77105,4.77174,7000000.0
2008-03-14 04:48:00,4.77115,4.77248,4.77075,4.77142,14000000.0
2008-03-14 04:49:00,4.7715,4.7725,4.7707,4.77126,12000000.0
2008-03-14 04:50:00,4.77169,4.7721,4.77035,4.77083,9000000.0
2008-03-14 04:51:00,4.77095,4.77171,4.76999,4.77171,16000000.0
2008-03-14 04:52:00,4.77023,4.7742,4.77023,4.77344,14000000.0
2008-03-14 04:53:00,4.7744,4.7744,4.77129,4.77319,12000000.0
2008-03-14 04:54:00,4.77342,4.77413,4.77253,4.77253,9000000.0
2008-03-14 04:55:00,4.77332,4.77386,4.77222,4.77355,19000000.0
2008-03-14 04:56:00,4.77231,4.77351,4.77192,4.77303,17000000.0
2008-03-14 04:57:00,4.77327,4.77389,4.77167,4.77332,15000000.0
2008-03-14 04:58:00,4.77268,4.77388,4.77268,4.77339,7000000.0
2008-03-14 04:59:00,4.77282,4.77371,4.77234,4.77297,10000000.0
2008-03-14 05:00:00,4.7728,4.77372,4.77183,4.77372,19000000.0
2008-03-14 05:01:00,4.7729,4.77349,4.77175,4.77175,8000000.0
2008-03-14 05:02:00,4.77297,4.77346,4.7718,4.7718,8000000.0
2008-03-14 05:03:00,4.77241,4.77259,4.77076,4.77076,13000000.0
2008-03-14 05:04:00,4.77201,4.77266,4.77132,4.77185,16000000.0
2008-03-14 05:05:00,4.77154,4.77207,4.77035,4.77108,17000000.0
2008-03-14 05:06:00,4.77138,4.7723,4.7705,4.7723,15000000.0
2008-03-14 05:07:00,4.77151,4.77202,4.77096,4.77138,9000000.0
2008-03-14 05:08:00,4.77129,4.77266,4.77102,4.77187,14000000.0
2008-03-14 05:09:00,4.77157,4.77234,4.77125,4.7718,15000000.0
2008-03-14 05:10:00,4.77092,4.77228,4.77092,4.7716,13000000.0
2008-03-14 05:11:00,4.77147,4.77172,4.77143,4.77157,13000000.0
2008-03-14 05:12:00,4.77147,4.77147,4.77081,4.77084,15000000.0
2008-03-14 05:13:00,4.77165,4.77252,4.771,4.77224,14000000.0
2008-03-14 05:14:00,4.77109,4.77237,4.77109,4.77203,13000000.0
2008-03-14 05:15:00,4.77202,4.77277,4.77192,4.77208,15000000.0
2008-03-14 05:16:00,4.7721,4.77231,4.77103,4.77166,12000000.0
2008-03-14 05:17:00,4.77213,4.77266,4.77146,4.77195,13000000.0
2008-03-14 05:18:00,4.77203,4.77238,4.77156,4.77165,14000000.0
2008-03-14 05:19:00,4.7723,4.7724,4.77084,4.77107,9000000.0
2008-03-14 05:20:00,4.77075,4.77184,4.77056,4.7716,12000000.0
2008-03-14 05:21:00,4.77119,4.77169,4.77044,4.77044,9000000.0
2008-03-14 05:22:00,4.77116,4.77191,4.77034,4.77175,13000000.0
2008-03-14 05:23:00,4.77112,4.77156,4.7709,4.77108,9000000.0
2008-03-14 05:24:00,4.77091,4.77139,4.77034,4.77115,13000000.0
2008-03-14 05:25:00,4.77223,4.77242,4.7708,4.77106,10000000.0
2008-03-14 05:26:00,4.77268,4.77268,4.77058,4.77084,11000000.0
2008-03-14 05:27:00,4.77243,4.7729,4.77109,4.77212,20000000.0
2008-03-14 05:28:00,4.77188,4.77256,4.7717,4.77216,11000000.0
2008-03-14 05:29:00,4.77253,4.77272,4.77149,4.77259,8000000.0
2008-03-14 05:30:00,4.77234,4.77295,4.77145,4.77188,13000000.0
2008-03-14 05:31:00,4.77355,4.77375,4.77165,4.77375,12000000.0
2008-03-14 05:32:00,4.77285,4.77428,4.77259,4.77377,14000000.0
2008-03-14 05:33:00,4.77534,4.77537,4.77303,4.77358,10000000.0
2008-03-14 05:34:00,4.77433,4.77472,4.7735,4.7735,14000000.0
2008-03-14 05:35:00,4.77441,4.77448,4.77308,4.77414,16000000.0
2008-03-14 05:36:00,4.77302,4.77471,4.77302,4.77385,11000000.0
2008-03-14 05:37:00,4.7736,4.77442,4.77294,4.77315,14000000.0
2008-03-14 05:38:00,4.7732,4.77435,4.7732,4.77392,12000000.0
2008-03-14 05:39:00,4.77396,4.77489,4.77337,4.77426,16000000.0
2008-03-14 05:40:00,4.77362,4.77523,4.77362,4.77455,15000000.0
2008-03-14 05:41:00,4.77556,4.77556,4.7742,4.77467,11000000.0
2008-03-14 05:42:00,4.77337,4.77518,4.77337,4.774,20000000.0
2008-03-14 05:43:00,4.77519,4.77565,4.77398,4.77496,13000000.0
2008-03-14 05:44:00,4.77425,4.77506,4.77348,4.77348,10000000.0
2008-03-14 05:45:00,4.77439,4.77535,4.7742,4.77439,9000000.0
2008-03-14 05:46:00,4.77489,4.77519,4.77392,4.77448,24000000.0
2008-03-14 05:47:00,4.7742,4.77502,4.77347,4.77497,16000000.0
2008-03-14 05:48:00,4.77434,4.77461,4.77327,4.77368,8000000.0
2008-03-14 05:49:00,4.77443,4.77443,4.77253,4.77253,7000000.0
2008-03-14 05:50:00,4.77292,4.77311,4.77179,4.77187,11000000.0
2008-03-14 05:51:00,4.77284,4.77316,4.77192,4.77276,18000000.0
2008-03-14 05:52:00,4.77197,4.77288,4.77146,4.77275,9000000.0
2008-03-14 05:53:00,4.77264,4.77344,4.77193,4.77237,15000000.0
2008-03-14 05:54:00,4.77301,4.7734,4.77218,4.77266,14000000.0
2008-03-14 05:55:00,4.77235,4.7731,4.77197,4.77272,15000000.0
2008-03-14 05:56:00,4.77357,4.77357,4.77233,4.77297,23000000.0
2008-03-14 05:57:00,4.77263,4.77391,4.77192,4.7728,17000000.0
2008-03-14 05:58:00,4.7735,4.77449,4.77305,4.77382,11000000.0
2008-03-14 05:59:00,4.77326,4.77442,4.77319,4.77372,13000000.0
2008-03-14 06:00:00,4.77284,4.77418,4.77284,4.77376,18000000.0
2008-03-14 06:01:00,4.77329,4.77367,4.77306,4.77355,9000000.0
2008-03-14 06:02:00,4.77325,4.77418,4.77283,4.77417,16000000.0
2008-03-14 06:03:00,4.77364,4.774,4.77303,4.77326,12000000.0
2008-03-14 06:04:00,4.77396,4.77427,4.77279,4.77373,17000000.0
2008-03-14 06:05:00,4.77366,4.77488,4.77316,4.77335,11000000.0
2008-03-14 06:06:00,4.77378,4.77497,4.7735,4.77417,14000000.0
2008-03-14 06:07:00,4.77426,4.77476,4.77319,4.77319,13000000.0
2008-03-14 06:08:00,4.77406,4.77465,4.77326,4.77343,13000000.0
2008-03-14 06:09:00,4.77407,4.77476,4.77364,4.77476,11000000.0
2008-03-14 06:10:00,4.77309,4.77403,4.77281,4.77398,8000000.0
2008-03-14 06:11:00,4.77294,4.77464,4.77266,4.77266,17000000.0
2008-03-14 06:12:00,4.77347,4.77347,4.77053,4.77133,13000000.0
2008-03-14 06:13:00,4.77165,4.77253,4.77085,4.77085,13000000.0
2008-03-14 06:14:00,4.77258,4.77258,4.77115,4.77163,11000000.0
2008-03-14 06:15:00,4.77178,4.77251,4.77119,4.77214,16000000.0
2008-03-14 06:16:00,4.77004,4.77163,4.76912,4.76912,13000000.0
2008-03-14 06:17:00,4.76912,4.77061,4.76839,4.7695,18000000.0
2008-03-14 06:18:00,4.76865,4.76866,4.76784,4.76816,11000000.0
2008-03-14 06:19:00,4.76859,4.76912,4.76815,4.76832,7000000.0
2008-03-14 06:20:00,4.76849,4.76942,4.76827,4.76852,17000000.0
2008-03-14 06:21:00,4.7679,4.76953,4.7679,4.76953,13000000.0
2008-03-14 06:22:00,4.76881,4.76945,4.76736,4.76831,19000000.0
2008-03-14 06:23:00,4.7681,4.76888,4.76724,4.76802,19000000.0
2008-03-14 06:24:00,4.76781,4.76845,4.767,4.76812,20000000.0
2008-03-14 06:25:00,4.76747,4.76856,4.7672,4.76771,8000000.0
2008-03-14 06:26:00,4.76831,4.76831,4.76658,4.7674,19000000.0
2008-03-14 06:27:00,4.76727,4.76904,4.76727,4.76831,12000000.0
2008-03-14 06:28:00,4.76953,4.76965,4.76789,4.76882,10000000.0
2008-03-14 06:29:00,4.76906,4.76963,4.76828,4.76828,10000000.0
2008-03-14 06:30:00,4.76918,4.77003,4.76869,4.76879,12000000.0
2008-03-14 06:31:00,4.76945,4.77012,4.76873,4.76971,15000000.0
2008-03-14 06:32:00,4.76993,4.77005,4.76923,4.76932,11000000.0
2008-03-14 06:33:00,4.77044,4.77044,4.76859,4.76934,13000000.0
2008-03-14 06:34:00,4.76915,4.77019,4.76871,4.77019,7000000.0
2008-03-14 06:35:00,4.77036,4.77072,4.76966,4.76974,11000000.0
2008-03-14 06:36:00,4.77067,4.77075,4.77055,4.77055,7000000.0
2008-03-14 06:37:00,4.76991,4.77048,4.76904,4.76972,9000000.0
2008-03-14 06:38:00,4.77014,4.77067,4.76941,4.76996,11000000.0
2008-03-14 06:39:00,4.77016,4.77053,4.76945,4.77021,14000000.0
2008-03-14 06:40:00,4.77033,4.77033,4.76859,4.76859,12000000.0
2008-03-14 06:41:00,4.7702,4.7702,4.76902,4.7693,17000000.0
2008-03-14 06:42:00,4.76985,4.76985,4.76862,4.76894,13000000.0
2008-03-14 06:43:00,4.76798,4.76964,4.76798,4.76887,11000000.0
2008-03-14 06:44:00,4.76957,4.76957,4.76789,4.76874,15000000.0
2008-03-14 06:45:00,4.76865,4.76905,4.76774,4.76905,10000000.0
2008-03-14 06:46:00,4.76848,4.76862,4.76696,4.76785,14000000.0
2008-03-14 06:47:00,4.76786,4.76812,4.76519,4.76597,10000000.0
2008-03-14 06:48:00,4.76539,4.76646,4.76512,4.76538,13000000.0
2008-03-14 06:49:00,4.76579,4.76654,4.76466,4.76466,15000000.0
2008-03-14 06:50:00,4.76605,4.76628,4.76483,4.76628,16000000.0
2008-03-14 06:51:00,4.76597,4.76682,4.76498,4.76583,14000000.0
2008-03-14 06:52:00,4.76582,4.76638,4.76538,4.76584,10000000.0
2008-03-14 06:53:00,4.76487,4.76642,4.76487,4.76518,12000000.0
2008-03-14 06:54:00,4.76631,4.76631,4.76481,4.76482,14000000.0
2008-03-14 06:55:00,4.76523,4.76598,4.76454,4.76598,18000000.0
2008-03-14 06:56:00,4.76434,4.76584,4.76434,4.76451,19000000.0
2008-03-14 06:57:00,4.7643,4.76471,4.76305,4.7634,8000000.0
2008-03-14 06:58:00,4.76299,4.76336,4.7622,4.76313,10000000.0
2008-03-14 06:59:00,4.76266,4.76371,4.76203,4.76316,17000000.0
2008-03-14 07:00:00,4.76267,4.76353,4.76267,4.76306,11000000.0
2008-03-14 07:01:00,4.76268,4.7642,4.76268,4.76406,11000000.0
2008-03-14 07:02:00,4.76381,4.76591,4.76321,4.76424,13000000.0
2008-03-14 07:03:00,4.7645,4.7653,4.76404,4.76464,12000000.0
2008-03-14 07:04:00,4.76535,4.76564,4.76407,4.76462,18000000.0
2008-03-14 07:05:00,4.76541,4.76541,4.76392,4.76523,12000000.0
2008-03-14 07:06:00,4.76476,4.76526,4.76308,4.76397,15000000.0
2008-03-14 07:07:00,4.76492,4.76492,4.76399,4.76446,11000000.0
2008-03-14 07:08:00,4.7649,4.76543,4.76413,4.76479,9000000.0
2008-03-14 07:09:00,4.76382,4.7653,4.76333,4.76448,15000000.0
2008-03-14 07:10:00,4.76481,4.76503,4.76389,4.76462,19000000.0
2008-03-14 07:11:00,4.76553,4.76553,4.76421,4.76421,9000000.0
2008-03-14 07:12:00,4.76426,4.76544,4.76426,4.76455,12000000.0
2008-03-14 07:13:00,4.76494,4.76572,4.76375,4.76471,19000000.0
2008-03-14 07:14:00,4.76405,4.76486,4.76348,4.76404,8000000.0
2008-03-14 07:15:00,4.76424,4.76477,4.76317,4.76414,16000000.0
2008-03-14 07:16:00,4.76302,4.76451,4.76245,4.76366,18000000.0
2008-03-14 07:17:00,4.76276,4.76433,4.76276,4.76411,22000000.0
2008-03-14 07:18:00,4.76403,4.76423,4.76256,4.76256,16000000.0
2008-03-14 07:19:00,4.76306,4.76374,4.762,4.76302,17000000.0
2008-03-14 07:20:00,4.76329,4.76386,4.76223,4.76376,14000000.0
2008-03-14 07:21:00,4.76286,4.76359,4.76207,4.76291,16000000.0
2008-03-14 07:22:00,4.76298,4.76334,4.76157,4.76236,14000000.0
2008-03-14 07:23:00,4.7624,4.76303,4.76152,4.76196,17000000.0
2008-03-14 07:24:00,4.7618,4.76224,4.76068,4.76224,9000000.0
2008-03-14 07:25:00,4.76051,4.76175,4.76029,4.76143,13000000.0
2008-03-14 07:26:00,4.76014,4.76177,4.76,4.76154,13000000.0
2008-03-14 07:27:00,4.76104,4.76168,4.76045,4.76053,7000000.0
2008-03-14 07:28:00,4.76099,4.76317,4.76099,4.76263,18000000.0
2008-03-14 07:29:00,4.76312,4.76312,4.76132,4.76175,8000000.0
2008-03-14 07:30:00,4.76253,4.76267,4.76057,4.76057,16000000.0
2008-03-14 07:31:00,4.76118,4.76168,4.76033,4.76164,15000000.0
2008-03-14 07:32:00,4.76104,4.76162,4.7608,4.76142,13000000.0
2008-03-14 07:33:00,4.76083,4.76188,4.76028,4.76072,8000000.0
2008-03-14 07:34:00,4.75972,4.76007,4.75864,4.76007,11000000.0
2008-03-14 07:35:00,4.76012,4.76142,4.75934,4.76027,16000000.0
2008-03-14 07:36:00,4.76107,4.76225,4.76103,4.76186,11000000.0
2008-03-14 07:37:00,4.76262,4.76457,4.76222,4.76367,17000000.0
2008-03-14 07:38:00,4.76339,4.76397,4.76287,4.76299,9000000.0
2008-03-14 07:39:00,4.76333,4.76344,4.7619,4.76277,12000000.0
2008-03-14 07:40:00,4.76396,4.76405,4.76258,4.7634,14000000.0
2008-03-14 07:41:00,4.76329,4.76392,4.76241,4.76348,14000000.0
2008-03-14 07:42:00,4.76319,4.76342,4.76223,4.7632,8000000.0
2008-03-14 07:43:00,4.76296,4.76361,4.76236,4.76339,15000000.0
2008-03-14 07:44:00,4.76342,4.76424,4.76311,4.76344,13000000.0
2008-03-14 07:45:00,4.76326,4.76447,4.76326,4.76447,19000000.0
2008-03-14 07:46:00,4.76428,4.76522,4.76389,4.76434,11000000.0
2008-03-14 07:47:00,4.76464,4.76501,4.76352,4.76356,16000000.0
2008-03-14 07:48:00,4.76371,4.76512,4.76371,4.764,9000000.0
2008-03-14 07:49:00,4.7645,4.7647,4.76374,4.76453,11000000.0
2008-03-14 07:50:00,4.76397,4.7643,4.76291,4.76291,11000000.0
2008-03-14 07:51:00,4.76324,4.76454,4.76324,4.76368,13000000.0
2008-03-14 07:52:00,4.76417,4.76463,4.76318,4.76346,14000000.0
2008-03-14 07:53:00,4.76362,4.76449,4.7631,4.7638,10000000.0
2008-03-14 07:54:00,4.76352,4.76438,4.76292,4.7632,17000000.0
2008-03-14 07:55:00,4.76297,4.76434,4.76291,4.76322,10000000.0
2008-03-14 07:56:00,4.76504,4.76504,4.76362,4.76377,11000000.0
2008-03-14 07:57:00,4.76493,4.76514,4.76371,4.76429,11000000.0
2008-03-14 07:58:00,4.76343,4.76457,4.76325,4.76407,24000000.0
2008-03-14 07:59:00,4.76466,4.76466,4.76307,4.76448,11000000.0
2008-03-14 08:00:00,4.76411,4.76544,4.76364,4.7647,14000000.0
2008-03-14 08:01:00,4.76393,4.76564,4.76387,4.76483,15000000.0
2008-03-14 08:02:00,4.76479,4.7657,4.76391,4.76472,16000000.0
2008-03-14 08:03:00,4.76559,4.76644,4.76537,4.76641,10000000.0
2008-03-14 08:04:00,4.76636,4.7674,4.76631,4.76662,13000000.0
2008-03-14 08:05:00,4.7667,4.76798,4.76613,4.76779,18000000.0
2008-03-14 08:06:00,4.76824,4.76904,4.76707,4.7686,14000000.0
2008-03-14 08:07:00,4.76733,4.76832,4.7663,4.7663,11000000.0
2008-03-14 08:08:00,4.76708,4.76782,4.76665,4.76758,19000000.0
2008-03-14 08:09:00,4.7671,4.76757,4.76616,4.76757,9000000.0
2008-03-14 08:10:00,4.76675,4.76824,4.76673,4.76824,8000000.0
2008-03-14 08:11:00,4.76921,4.76975,4.76752,4.76897,16000000.0
2008-03-14 08:12:00,4.7698,4.77033,4.76869,4.76876,16000000.0
2008-03-14 08:13:00,4.76969,4.7701,4.7685,4.76931,15000000.0
2008-03-14 08:14:00,4.76936,4.77007,4.7688,4.76994,15000000.0
2008-03-14 08:15:00,4.76918,4.77009,4.76868,4.76913,14000000.0
2008-03-14 08:16:00,4.76863,4.7696,4.7686,4.76894,14000000.0
2008-03-14 08:17:00,4.76853,4.76979,4.76853,4.76979,15000000.0
2008-03-14 08:18:00,4.76966,4.76995,4.76859,4.76859,11000000.0
2008-03-14 08:19:00,4.76855,4.76937,4.76835,4.76872,16000000.0
2008-03-14 08:20:00,4.76877,4.76927,4.76796,4.76836,17000000.0
2008-03-14 08:21:00,4.76847,4.76893,4.76747,4.76747,15000000.0
2008-03-14 08:22:00,4.76857,4.76898,4.76702,4.76702,8000000.0
2008-03-14 08:23:00,4.76746,4.76911,4.76688,4.76857,15000000.0
2008-03-14 08:24:00,4.76721,4.76747,4.76615,4.76668,8000000.0
2008-03-14 08:25:00,4.76559,4.76737,4.76501,4.76652,17000000.0
2008-03-14 08:26:00,4.76495,4.7667,4.76483,4.76601,14000000.0
2008-03-14 08:27:00,4.76617,4.76646,4.76556,4.76558,9000000.0
2008-03-14 08:28:00,4.76606,4.76629,4.76426,4.76629,11000000.0
2008-03-14 08:29:00,4.76593,4.76632,4.76393,4.76556,15000000.0
2008-03-14 08:30:00,4.76559,4.76615,4.76495,4.76605,10000000.0
2008-03-14 08:31:00,4.76555,4.76694,4.76553,4.76694,17000000.0
2008-03-14 08:32:00,4.7653,4.7671,4.7653,4.7658,20000000.0
2008-03-14 08:33:00,4.76665,4.76665,4.76586,4.76603,7000000.0
2008-03-14 08:34:00,4.76651,4.76675,4.76571,4.7659,8000000.0
2008-03-14 08:35:00,4.76585,4.76668,4.76501,4.76508,19000000.0
2008-03-14 08:36:00,4.76578,4.76634,4.76462,4.76574,14000000.0
2008-03-14 08:37:00,4.76648,4.7665,4.76571,4.76595,12000000.0
2008-03-14 08:38:00,4.76535,4.76682,4.76512,4.76517,13000000.0
2008-03-14 08:39:00,4.76667,4.7671,4.76478,4.7671,14000000.0
2008-03-14 08:40:00,4.76811,4.76945,4.76625,4.76795,12000000.0
2008-03-14 08:41:00,4.76938,4.76979,4.7688,4.76927,11000000.0
2008-03-14 08:42:00,4.76947,4.76991,4.76889,4.76919,18000000.0
2008-03-14 08:43:00,4.77101,4.77332,4.77009,4.77009,8000000.0
2008-03-14 08:44:00,4.76851,4.76922,4.76789,4.76801,12000000.0
2008-03-14 08:45:00,4.77014,4.77035,4.76869,4.76984,20000000.0
2008-03-14 08:46:00,4.77055,4.77076,4.76977,4.77014,10000000.0
2008-03-14 08:47:00,4.77007,4.77079,4.76895,4.77026,13000000.0
2008-03-14 08:48:00,4.76887,4.77037,4.76793,4.76793,16000000.0
2008-03-14 08:49:00,4.7688,4.76892,4.76788,4.76892,9000000.0
2008-03-14 08:50:00,4.7689,4.77086,4.76868,4.76997,17000000.0
2008-03-14 08:51:00,4.77141,4.77141,4.76915,4.77071,8000000.0
2008-03-14 08:52:00,4.77167,4.77167,4.7698,4.77082,20000000.0
2008-03-14 08:53:00,4.77075,4.77133,4.76962,4.77054,16000000.0
2008-03-14 08:54:00,4.7705,4.77084,4.76988,4.77025,15000000.0
2008-03-14 08:55:00,4.77,4.77105,4.76953,4.77041,12000000.0
2008-03-14 08:56:00,4.77008,4.77109,4.76965,4.76965,14000000.0
2008-03-14 08:57:00,4.76974,4.77031,4.76807,4.76807,14000000.0
2008-03-14 08:58:00,4.76936,4.77046,4.76842,4.76999,15000000.0
2008-03-14 08:59:00,4.77071,4.77132,4.76898,4.77089,15000000.0
2008-03-14 09:00:00,4.77004,4.7708,4.7699,4.7699,14000000.0
2008-03-14 09:01:00,4.77041,4.77189,4.77015,4.7706,14000000.0
2008-03-14 09:02:00,4.77018,4.77129,4.7696,4.77039,17000000.0
2008-03-14 09:03:00,4.76972,4.77035,4.76885,4.76947,16000000.0
2008-03-14 09:04:00,4.7694,4.76995,4.76854,4.76854,10000000.0
2008-03-14 09:05:00,4.76871,4.76926,4.76724,4.76771,14000000.0
2008-03-14 09:06:00,4.76681,4.76818,4.76617,4.76617,14000000.0
2008-03-14 09:07:00,4.76689,4.76888,4.76667,4.76887,9000000.0
2008-03-14 09:08:00,4.7689,4.77089,4.76881,4.76886,17000000.0
2008-03-14 09:09:00,4.77056,4.77186,4.77015,4.77118,9000000.0
2008-03-14 09:10:00,4.76999,4.77193,4.76998,4.77037,12000000.0
2008-03-14 09:11:00,4.77136,4.77154,4.7691,4.76988,15000000.0
2008-03-14 09:12:00,4.76934,4.77112,4.76934,4.77101,14000000.0
2008-03-14 09:13:00,4.77022,4.77077,4.7696,4.77023,12000000.0
2008-03-14 09:14:00,4.76923,4.76987,4.76831,4.76953,13000000.0
2008-03-14 09:15:00,4.76689,4.76809,4.76622,4.76696,13000000.0
2008-03-14 09:16:00,4.76807,4.76807,4.76677,4.76759,10000000.0
2008-03-14 09:17:00,4.76626,4.76941,4.76596,4.76906,14000000.0
2008-03-14 09:18:00,4.76863,4.76987,4.76747,4.76967,16000000.0
2008-03-14 09:19:00,4.76946,4.77018,4.76841,4.76904,14000000.0
2008-03-14 09:20:00,4.76874,4.76874,4.76776,4.7683,11000000.0
2008-03-14 09:21:00,4.76796,4.76982,4.76796,4.76982,11000000.0
2008-03-14 09:22:00,4.76977,4.77006,4.76842,4.77005,18000000.0
2008-03-14 09:23:00,4.76918,4.77007,4.76866,4.76916,18000000.0
2008-03-14 09:24:00,4.76931,4.77089,4.76881,4.77064,18000000.0
2008-03-14 09:25:00,4.77004,4.7701,4.76916,4.76985,13000000.0
2008-03-14 09:26:00,4.76878,4.77073,4.76878,4.77073,13000000.0
2008-03-14 09:27:00,4.76983,4.77085,4.7693,4.76977,11000000.0
2008-03-14 09:28:00,4.76886,4.7709,4.76855,4.7709,12000000.0
2008-03-14 09:29:00,4.77035,4.77106,4.76957,4.77045,16000000.0
2008-03-14 09:30:00,4.77064,4.77064,4.76811,4.7691,11000000.0
2008-03-14 09:31:00,4.76926,4.76987,4.76867,4.7691,13000000.0
2008-03-14 09:32:00,4.77004,4.77029,4.76863,4.76998,14000000.0
2008-03-14 09:33:00,4.76969,4.77002,4.76844,4.76844,16000000.0
2008-03-14 09:34:00,4.76947,4.76997,4.76814,4.76869,13000000.0
2008-03-14 09:35:00,4.76998,4.77034,4.7685,4.76971,9000000.0
2008-03-14 09:36:00,4.76984,4.7711,4.7691,4.7711,7000000.0
2008-03-14 09:37:00,4.77186,4.77321,4.77037,4.77321,14000000.0
2008-03-14 09:38:00,4.77162,4.77244,4.76944,4.77056,18000000.0
2008-03-14 09:39:00,4.77138,4.77145,4.77008,4.77125,15000000.0
2008-03-14 09:40:00,4.77115,4.77207,4.77081,4.77132,10000000.0
2008-03-14 09:41:00,4.77237,4.77288,4.77087,4.77087,14000000.0
2008-03-14 09:42:00,4.77146,4.7735,4.77146,4.7735,18000000.0
2008-03-14 09:43:00,4.77394,4.77394,4.77251,4.77379,9000000.0
2008-03-14 09:44:00,4.77374,4.77483,4.77263,4.77483,10000000.0
2008-03-14 09:45:00,4.77454,4.77573,4.77435,4.7753,10000000.0
2008-03-14 09:46:00,4.77549,4.7757,4.77376,4.77466,14000000.0
2008-03-14 09:47:00,4.77454,4.7757,4.77417,4.77417,11000000.0
2008-03-14 09:48:00,4.77369,4.77454,4.77305,4.7741,10000000.0
2008-03-14 09:49:00,4.77367,4.77371,4.77187,4.77329,13000000.0
2008-03-14 09:50:00,4.77296,4.77352,4.77149,4.7727,12000000.0
2008-03-14 09:51:00,4.77188,4.77289,4.77152,4.77264,18000000.0
2008-03-14 09:52:00,4.77237,4.77272,4.77114,4.77256,12000000.0
2008-03-14 09:53:00,4.77165,4.77206,4.77008,4.77008,18000000.0
2008-03-14 09:54:00,4.77159,4.77162,4.76966,4.77036,13000000.0
2008-03-14 09:55:00,4.77158,4.77205,4.77022,4.77197,14000000.0
2008-03-14 09:56:00,4.77325,4.77475,4.77198,4.77475,16000000.0
2008-03-14 09:57:00,4.7743,4.7743,4.77233,4.77413,17000000.0
2008-03-14 09:58:00,4.77314,4.77466,4.7715,4.77466,18000000.0
2008-03-14 09:59:00,4.77477,4.77677,4.77378,4.77677,7000000.0
2008-03-14 10:00:00,4.77775,4.77863,4.77678,4.777,13000000.0
2008-03-14 10:01:00,4.77742,4.77878,4.77708,4.77804,15000000.0
2008-03-14 10:02:00,4.77793,4.77822,4.7766,4.7766,10000000.0
2008-03-14 10:03:00,4.77758,4.77758,4.77594,4.77652,15000000.0
2008-03-14 10:04:00,4.7771,4.77766,4.77551,4.77728,13000000.0
2008-03-14 10:05:00,4.77637,4.77723,4.77624,4.77723,16000000.0
2008-03-14 10:06:00,4.77668,4.77729,4.77557,4.77557,16000000.0
2008-03-14 10:07:00,4.77563,4.77681,4.77539,4.77653,24000000.0
2008-03-14 10:08:00,4.77606,4.77689,4.77544,4.77575,13000000.0
2008-03-14 10:09:00,4.77494,4.77657,4.77494,4.77657,17000000.0
2008-03-14 10:10:00,4.77732,4.77774,4.77569,4.77666,14000000.0
2008-03-14 10:11:00,4.77773,4.77773,4.77479,4.77623,14000000.0
2008-03-14 10:12:00,4.7759,4.7761,4.77475,4.77567,9000000.0
2008-03-14 10:13:00,4.77474,4.77642,4.77474,4.77639,13000000.0
2008-03-14 10:14:00,4.77592,4.77716,4.7752,4.77716,10000000.0
2008-03-14 10:15:00,4.77684,4.77763,4.77563,4.77763,19000000.0
2008-03-14 10:16:00,4.77832,4.77862,4.77756,4.77804,11000000.0
2008-03-14 10:17:00,4.7771,4.77924,4.77699,4.77884,13000000.0
2008-03-14 10:18:00,4.77935,4.78074,4.77885,4.78034,21000000.0
2008-03-14 10:19:00,4.78073,4.78306,4.77932,4.78306,12000000.0
2008-03-14 10:20:00,4.78222,4.78277,4.78072,4.78072,8000000.0
2008-03-14 10:21:00,4.78161,4.78161,4.77879,4.78012,17000000.0
2008-03-14 10:22:00,4.77927,4.78025,4.7785,4.77874,15000000.0
2008-03-14 10:23:00,4.7801,4.78048,4.77888,4.77994,11000000.0
2008-03-14 10:24:00,4.7793,4.78013,4.77881,4.77889,13000000.0
2008-03-14 10:25:00,4.77948,4.77973,4.7784,4.77913,14000000.0
2008-03-14 10:26:00,4.77782,4.77844,4.77693,4.77693,10000000.0
2008-03-14 10:27:00,4.77842,4.77904,4.77745,4.77904,9000000.0
2008-03-14 10:28:00,4.778,4.77893,4.77778,4.77893,11000000.0
2008-03-14 10:29:00,4.77841,4.77997,4.77786,4.77941,19000000.0
2008-03-14 10:30:00,4.77989,4.7799,4.7785,4.77876,11000000.0
2008-03-14 10:31:00,4.77976,4.77981,4.77863,4.77894,15000000.0
2008-03-14 10:32:00,4.77907,4.77968,4.77843,4.77968,9000000.0
2008-03-14 10:33:00,4.7783,4.78083,4.7783,4.77936,16000000.0
2008-03-14 10:34:00,4.78059,4.78106,4.78013,4.78106,11000000.0
2008-03-14 10:35:00,4.78095,4.78211,4.78067,4.78211,9000000.0
2008-03-14 10:36:00,4.78233,4.78233,4.78099,4.78217,13000000.0
2008-03-14 10:37:00,4.78063,4.78207,4.78016,4.78029,14000000.0
2008-03-14 10:38:00,4.78088,4.78139,4.78044,4.78108,7000000.0
2008-03-14 10:39:00,4.78099,4.78218,4.78001,4.78218,12000000.0
2008-03-14 10:40:00,4.78109,4.78281,4.78109,4.782,17000000.0
2008-03-14 10:41:00,4.78158,4.78242,4.78032,4.78213,15000000.0
2008-03-14 10:42:00,4.78039,4.78176,4.78039,4.78176,13000000.0
2008-03-14 10:43:00,4.78153,4.78172,4.78034,4.78152,15000000.0
2008-03-14 10:44:00,4.78068,4.78144,4.78047,4.78047,11000000.0
2008-03-14 10:45:00,4.78186,4.78186,4.78015,4.78132,17000000.0
2008-03-14 10:46:00,4.78014,4.78205,4.78014,4.78205,9000000.0
2008-03-14 10:47:00,4.78064,4.78208,4.78051,4.78073,9000000.0
2008-03-14 10:48:00,4.78184,4.78191,4.78073,4.78191,11000000.0
2008-03-14 10:49:00,4.78047,4.78217,4.78047,4.78217,11000000.0
2008-03-14 10:50:00,4.78069,4.78225,4.78069,4.78179,16000000.0
2008-03-14 10:51:00,4.78137,4.7818,4.78044,4.78163,21000000.0
2008-03-14 10:52:00,4.78031,4.78102,4.77991,4.78049,8000000.0
2008-03-14 10:53:00,4.78138,4.78195,4.77997,4.78195,12000000.0
2008-03-14 10:54:00,4.7822,4.78404,4.78116,4.78404,16000000.0
2008-03-14 10:55:00,4.78258,4.78714,4.78258,4.78714,13000000.0
2008-03-14 10:56:00,4.78648,4.78683,4.78475,4.78557,16000000.0
2008-03-14 10:57:00,4.78545,4.78586,4.78457,4.78484,10000000.0
2008-03-14 10:58:00,4.78393,4.78567,4.78393,4.78434,12000000.0
2008-03-14 10:59:00,4.78454,4.78628,4.78418,4.78628,11000000.0
2008-03-14 11:00:00,4.78615,4.78632,4.78498,4.78622,13000000.0
2008-03-14 11:01:00,4.78617,4.78617,4.784,4.78527,9000000.0
2008-03-14 11:02:00,4.78391,4.78488,4.78345,4.78376,8000000.0
2008-03-14 11:03:00,4.78424,4.78498,4.78357,4.78483,10000000.0
2008-03-14 11:04:00,4.78467,4.78489,4.78325,4.78449,12000000.0
2008-03-14 11:05:00,4.78302,4.78371,4.7817,4.78295,11000000.0
2008-03-14 11:06:00,4.78232,4.78282,4.78104,4.78281,8000000.0
2008-03-14 11:07:00,4.78147,4.78172,4.77971,4.78065,14000000.0
2008-03-14 11:08:00,4.7791,4.78099,4.77838,4.78027,18000000.0
2008-03-14 11:09:00,4.7801,4.78089,4.77941,4.78087,15000000.0
2008-03-14 11:10:00,4.78044,4.7813,4.77994,4.77994,12000000.0
2008-03-14 11:11:00,4.78179,4.78179,4.78017,4.78157,11000000.0
2008-03-14 11:12:00,4.7804,4.78113,4.78014,4.78056,8000000.0
2008-03-14 11:13:00,4.78121,4.78121,4.7784,4.78041,15000000.0
2008-03-14 11:14:00,4.78039,4.78039,4.77881,4.77885,13000000.0
2008-03-14 11:15:00,4.77858,4.7798,4.77744,4.77951,20000000.0
2008-03-14 11:16:00,4.77751,4.77887,4.77751,4.77887,15000000.0
2008-03-14 11:17:00,4.77791,4.77964,4.77777,4.77957,18000000.0
2008-03-14 11:18:00,4.77839,4.77992,4.77839,4.77947,20000000.0
2008-03-14 11:19:00,4.77947,4.77947,4.77814,4.7788,13000000.0
2008-03-14 11:20:00,4.7784,4.78026,4.77816,4.77971,20000000.0
2008-03-14 11:21:00,4.77941,4.78028,4.77901,4.77901,18000000.0
2008-03-14 11:22:00,4.77918,4.78016,4.77686,4.77915,18000000.0
2008-03-14 11:23:00,4.7772,4.77897,4.77707,4.77811,13000000.0
2008-03-14 11:24:00,4.77814,4.77814,4.77668,4.77773,9000000.0
2008-03-14 11:25:00,4.77589,4.77684,4.77578,4.77641,8000000.0
2008-03-14 11:26:00,4.77643,4.77872,4.77631,4.77774,8000000.0
2008-03-14 11:27:00,4.77854,4.77854,4.7771,4.77777,7000000.0
2008-03-14 11:28:00,4.77902,4.77917,4.7777,4.779,14000000.0
2008-03-14 11:29:00,4.77842,4.77876,4.77749,4.77876,16000000.0
2008-03-14 11:30:00,4.77875,4.77907,4.7781,4.77879,7000000.0
2008-03-14 11:31:00,4.77885,4.77946,4.77748,4.77931,15000000.0
2008-03-14 11:32:00,4.77829,4.77965,4.77828,4.77965,10000000.0
2008-03-14 11:33:00,4.77929,4.77954,4.77832,4.77935,8000000.0
2008-03-14 11:34:00,4.77983,4.77983,4.77856,4.77879,11000000.0
2008-03-14 11:35:00,4.77919,4.78047,4.77808,4.78047,15000000.0
2008-03-14 11:36:00,4.77978,4.78147,4.7797,4.78147,14000000.0
2008-03-14 11:37:00,4.7817,4.78171,4.78008,4.78118,11000000.0
2008-03-14 11:38:00,4.78001,4.78067,4.77916,4.77916,12000000.0
2008-03-14 11:39:00,4.78019,4.78105,4.77928,4.781,13000000.0
2008-03-14 11:40:00,4.78039,4.78231,4.77952,4.78227,8000000.0
2008-03-14 11:41:00,4.78069,4.78147,4.78004,4.78117,13000000.0
2008-03-14 11:42:00,4.78106,4.78152,4.77955,4.78061,18000000.0
2008-03-14 11:43:00,4.78083,4.78157,4.78004,4.78157,13000000.0
2008-03-14 11:44:00,4.78048,4.78214,4.78033,4.78091,14000000.0
2008-03-14 11:45:00,4.78089,4.78236,4.78089,4.78236,12000000.0
2008-03-14 11:46:00,4.7822,4.78305,4.78132,4.78305,14000000.0
2008-03-14 11:47:00,4.78194,4.78306,4.7805,4.7805,15000000.0
2008-03-14 11:48:00,4.78025,4.78181,4.78007,4.78079,9000000.0
2008-03-14 11:49:00,4.78128,4.78139,4.78024,4.78057,14000000.0
2008-03-14 11:50:00,4.78081,4.78164,4.77978,4.78117,17000000.0
2008-03-14 11:51:00,4.78097,4.78165,4.78005,4.78005,15000000.0
2008-03-14 11:52:00,4.77935,4.78065,4.77847,4.78065,15000000.0
2008-03-14 11:53:00,4.77876,4.78093,4.77876,4.77962,14000000.0
2008-03-14 11:54:00,4.78042,4.7809,4.77975,4.78011,9000000.0
2008-03-14 11:55:00,4.78032,4.7808,4.7793,4.78076,11000000.0
2008-03-14 11:56:00,4.77931,4.78106,4.77931,4.78009,13000000.0
2008-03-14 11:57:00,4.78079,4.78085,4.7792,4.78016,13000000.0
2008-03-14 11:58:00,4.78148,4.78148,4.78001,4.78034,12000000.0
2008-03-14 11:59:00,4.78086,4.78192,4.78071,4.78192,12000000.0
2008-03-14 12:00:00,4.78191,4.78203,4.77894,4.78043,12000000.0
2008-03-14 12:01:00,4.78036,4.78079,4.77917,4.7792,22000000.0
2008-03-14 12:02:00,4.78014,4.78052,4.77922,4.78036,10000000.0
2008-03-14 12:03:00,4.77892,4.77937,4.77746,4.7793,18000000.0
2008-03-14 12:04:00,4.77897,4.77956,4.77796,4.77839,12000000.0
2008-03-14 12:05:00,4.77989,4.78053,4.77861,4.77961,15000000.0
2008-03-14 12:06:00,4.78158,4.78231,4.78036,4.78212,14000000.0
2008-03-14 12:07:00,4.78236,4.78247,4.7811,4.78225,15000000.0
2008-03-14 12:08:00,4.7818,4.7826,4.78104,4.78228,19000000.0
2008-03-14 12:09:00,4.7827,4.78419,4.78129,4.78419,12000000.0
2008-03-14 12:10:00,4.78323,4.78464,4.78241,4.78309,23000000.0
2008-03-14 12:11:00,4.78388,4.78393,4.7824,4.7824,21000000.0
2008-03-14 12:12:00,4.78382,4.78549,4.78336,4.78549,9000000.0
2008-03-14 12:13:00,4.78566,4.78653,4.78431,4.78455,13000000.0
2008-03-14 12:14:00,4.78433,4.78523,4.78363,4.7849,15000000.0
2008-03-14 12:15:00,4.78445,4.78446,4.78274,4.7842,14000000.0
2008-03-14 12:16:00,4.78445,4.78447,4.78216,4.78293,16000000.0
2008-03-14 12:17:00,4.78238,4.78508,4.78238,4.78436,13000000.0
2008-03-14 12:18:00,4.78607,4.78622,4.78467,4.78551,9000000.0
2008-03-14 12:19:00,4.78568,4.78604,4.78465,4.78559,10000000.0
2008-03-14 12:20:00,4.78479,4.78585,4.78445,4.78585,7000000.0
2008-03-14 12:21:00,4.78477,4.78574,4.78439,4.78574,13000000.0
2008-03-14 12:22:00,4.78661,4.7878,4.78636,4.78662,10000000.0
2008-03-14 12:23:00,4.78881,4.79016,4.78749,4.79016,10000000.0
2008-03-14 12:24:00,4.79033,4.79033,4.78849,4.78849,12000000.0
2008-03-14 12:25:00,4.78903,4.79172,4.78877,4.78995,12000000.0
2008-03-14 12:26:00,4.79084,4.79134,4.78974,4.79125,20000000.0
2008-03-14 12:27:00,4.79028,4.79028,4.78805,4.78949,12000000.0
2008-03-14 12:28:00,4.78934,4.7895,4.78774,4.78934,14000000.0
2008-03-14 12:29:00,4.78944,4.79001,4.78878,4.78994,10000000.0
2008-03-14 12:30:00,4.7896,4.79041,4.78896,4.79036,19000000.0
2008-03-14 12:31:00,4.78843,4.78968,4.78798,4.78933,11000000.0
2008-03-14 12:32:00,4.78762,4.78957,4.78744,4.78957,10000000.0
2008-03-14 12:33:00,4.7887,4.78935,4.78728,4.78851,15000000.0
2008-03-14 12:34:00,4.7877,4.78943,4.78725,4.78883,16000000.0
2008-03-14 12:35:00,4.78915,4.78915,4.78788,4.78836,10000000.0
2008-03-14 12:36:00,4.78877,4.78969,4.78794,4.78805,11000000.0
2008-03-14 12:37:00,4.78882,4.78944,4.788,4.78806,10000000.0
2008-03-14 12:38:00,4.78926,4.78971,4.78791,4.78923,14000000.0
2008-03-14 12:39:00,4.78895,4.78966,4.78769,4.78881,14000000.0
2008-03-14 12:40:00,4.78793,4.78869,4.7871,4.78839,11000000.0
2008-03-14 12:41:00,4.78784,4.78861,4.78666,4.78841,12000000.0
2008-03-14 12:42:00,4.78705,4.78833,4.7861,4.7873,14000000.0
2008-03-14 12:43:00,4.78788,4.78819,4.78649,4.78816,15000000.0
2008-03-14 12:44:00,4.78727,4.78727,4.78575,4.78701,16000000.0
2008-03-14 12:45:00,4.78668,4.78668,4.78545,4.78588,10000000.0
2008-03-14 12:46:00,4.78609,4.78629,4.78471,4.78471,12000000.0
2008-03-14 12:47:00,4.78536,4.78564,4.78405,4.78548,13000000.0
2008-03-14 12:48:00,4.78517,4.78581,4.78403,4.78408,12000000.0
2008-03-14 12:49:00,4.78531,4.78721,4.78531,4.78671,14000000.0
2008-03-14 12:50:00,4.78775,4.78779,4.78587,4.78723,9000000.0
2008-03-14 12:51:00,4.78731,4.78773,4.78622,4.78635,10000000.0
2008-03-14 12:52:00,4.78634,4.78786,4.78632,4.7874,22000000.0
2008-03-14 12:53:00,4.78686,4.78749,4.78644,4.78685,14000000.0
2008-03-14 12:54:00,4.78775,4.78775,4.78594,4.78732,13000000.0
2008-03-14 12:55:00,4.7862,4.78754,4.78613,4.78648,21000000.0
2008-03-14 12:56:00,4.78726,4.78755,4.78556,4.78731,18000000.0
2008-03-14 12:57:00,4.7872,4.78772,4.78653,4.78766,7000000.0
2008-03-14 12:58:00,4.78619,4.78726,4.78619,4.7867,12000000.0
2008-03-14 12:59:00,4.78595,4.78769,4.78595,4.78669,18000000.0
2008-03-14 13:00:00,4.78559,4.78687,4.78502,4.7867,14000000.0
2008-03-14 13:01:00,4.78719,4.78752,4.7857,4.78667,11000000.0
2008-03-14 13:02:00,4.78557,4.78721,4.78557,4.78651,15000000.0
2008-03-14 13:03:00,4.78578,4.78643,4.78476,4.78578,15000000.0
2008-03-14 13:04:00,4.78598,4.78698,4.78519,4.78519,16000000.0
2008-03-14 13:05:00,4.78697,4.78705,4.78546,4.78622,9000000.0
2008-03-14 13:06:00,4.7869,4.78709,4.78529,4.78701,13000000.0
2008-03-14 13:07:00,4.78657,4.78828,4.78606,4.78781,13000000.0
2008-03-14 13:08:00,4.78812,4.7886,4.78715,4.78743,10000000.0
2008-03-14 13:09:00,4.78864,4.79006,4.78717,4.79006,15000000.0
2008-03-14 13:10:00,4.79001,4.79064,4.78918,4.79057,12000000.0
2008-03-14 13:11:00,4.79127,4.79185,4.78952,4.79135,12000000.0
2008-03-14 13:12:00,4.79144,4.79257,4.79064,4.79115,12000000.0
2008-03-14 13:13:00,4.79093,4.79093,4.78913,4.79087,11000000.0
2008-03-14 13:14:00,4.7904,4.791,4.78966,4.7901,9000000.0
2008-03-14 13:15:00,4.79153,4.79219,4.78998,4.79207,15000000.0
2008-03-14 13:16:00,4.79251,4.79351,4.79042,4.79351,15000000.0
2008-03-14 13:17:00,4.79371,4.79398,4.79156,4.79196,17000000.0
2008-03-14 13:18:00,4.79298,4.79298,4.79108,4.79255,15000000.0
2008-03-14 13:19:00,4.7917,4.79293,4.79103,4.79252,15000000.0
2008-03-14 13:20:00,4.79154,4.79231,4.7897,4.79115,19000000.0
2008-03-14 13:21:00,4.78933,4.79141,4.78933,4.79132,10000000.0
2008-03-14 13:22:00,4.79108,4.79276,4.79053,4.79276,8000000.0
2008-03-14 13:23:00,4.79302,4.79312,4.79109,4.79109,15000000.0
2008-03-14 13:24:00,4.79293,4.79452,4.79204,4.79452,11000000.0
2008-03-14 13:25:00,4.79467,4.79467,4.79333,4.79438,9000000.0
2008-03-14 13:26:00,4.79377,4.79411,4.79283,4.79411,8000000.0
2008-03-14 13:27:00,4.7935,4.7935,4.79153,4.79232,15000000.0
2008-03-14 13:28:00,4.79212,4.79212,4.79056,4.79124,17000000.0
2008-03-14 13:29:00,4.792,4.79293,4.79113,4.79211,11000000.0
2008-03-14 13:30:00,4.79247,4.79299,4.7913,4.79147,21000000.0
2008-03-14 13:31:00,4.79255,4.79336,4.79151,4.79326,11000000.0
2008-03-14 13:32:00,4.79076,4.7921,4.79025,4.79199,10000000.0
2008-03-14 13:33:00,4.7923,4.7923,4.79071,4.79184,8000000.0
2008-03-14 13:34:00,4.78992,4.79142,4.78914,4.78934,15000000.0
2008-03-14 13:35:00,4.78856,4.79046,4.78856,4.79017,13000000.0
2008-03-14 13:36:00,4.79064,4.79064,4.78826,4.78939,11000000.0
2008-03-14 13:37:00,4.78953,4.78959,4.78711,4.78746,8000000.0
2008-03-14 13:38:00,4.78773,4.78892,4.78684,4.78684,13000000.0
2008-03-14 13:39:00,4.78781,4.78819,4.78713,4.78765,7000000.0
2008-03-14 13:40:00,4.78683,4.78848,4.78661,4.78809,12000000.0
2008-03-14 13:41:00,4.78764,4.78949,4.78764,4.78776,15000000.0
2008-03-14 13:42:00,4.7885,4.78986,4.78818,4.78986,22000000.0
2008-03-14 13:43:00,4.7907,4.79096,4.78757,4.78757,13000000.0
2008-03-14 13:44:00,4.78965,4.79038,4.78852,4.79038,14000000.0
2008-03-14 13:45:00,4.79055,4.79122,4.78969,4.79122,7000000.0
2008-03-14 13:46:00,4.78985,4.79045,4.78876,4.7897,11000000.0
2008-03-14 13:47:00,4.78933,4.79076,4.78889,4.78988,11000000.0
2008-03-14 13:48:00,4.78935,4.79101,4.78933,4.79043,14000000.0
2008-03-14 13:49:00,4.78948,4.79017,4.78812,4.79017,13000000.0
2008-03-14 13:50:00,4.7906,4.79103,4.78916,4.7898,12000000.0
2008-03-14 13:51:00,4.78864,4.79063,4.78864,4.78909,11000000.0
2008-03-14 13:52:00,4.79025,4.79025,4.78926,4.79016,9000000.0
2008-03-14 13:53:00,4.78977,4.79076,4.78887,4.79076,11000000.0
2008-03-14 13:54:00,4.7889,4.78998,4.78861,4.78916,17000000.0
2008-03-14 13:55:00,4.78853,4.78909,4.78704,4.78713,22000000.0
2008-03-14 13:56:00,4.78725,4.78884,4.78652,4.78849,13000000.0
2008-03-14 13:57:00,4.78794,4.78794,4.78623,4.78669,19000000.0
2008-03-14 13:58:00,4.78763,4.78936,4.78701,4.78936,11000000.0
2008-03-14 13:59:00,4.78879,4.78879,4.78738,4.78839,7000000.0
2008-03-14 14:00:00,4.78862,4.78882,4.78717,4.7877,9000000.0
2008-03-14 14:01:00,4.78795,4.78822,4.78711,4.78722,7000000.0
2008-03-14 14:02:00,4.78612,4.78799,4.78609,4.78631,13000000.0
2008-03-14 14:03:00,4.78757,4.78795,4.78585,4.78705,17000000.0
2008-03-14 14:04:00,4.78706,4.78706,4.78476,4.78476,13000000.0
2008-03-14 14:05:00,4.78556,4.78578,4.78474,4.78537,8000000.0
2008-03-14 14:06:00,4.78574,4.78642,4.78464,4.78511,10000000.0
2008-03-14 14:07:00,4.78549,4.78549,4.78215,4.78313,10000000.0
2008-03-14 14:08:00,4.7833,4.78452,4.78247,4.78451,14000000.0
2008-03-14 14:09:00,4.78523,4.78547,4.78388,4.78547,16000000.0
2008-03-14 14:10:00,4.78509,4.78558,4.7838,4.78455,12000000.0
2008-03-14 14:11:00,4.78309,4.78529,4.78309,4.78529,14000000.0
2008-03-14 14:12:00,4.78516,4.78541,4.78448,4.785,13000000.0
2008-03-14 14:13:00,4.78482,4.78509,4.78425,4.78432,11000000.0
2008-03-14 14:14:00,4.7835,4.78412,4.78182,4.78182,14000000.0
2008-03-14 14:15:00,4.78293,4.78385,4.78243,4.78243,11000000.0
2008-03-14 14:16:00,4.78224,4.78304,4.78174,4.78223,11000000.0
2008-03-14 14:17:00,4.78303,4.78325,4.78117,4.78263,14000000.0
2008-03-14 14:18:00,4.78313,4.78321,4.78169,4.78294,11000000.0
2008-03-14 14:19:00,4.78245,4.78316,4.78131,4.78222,8000000.0
2008-03-14 14:20:00,4.78289,4.78304,4.78168,4.78209,10000000.0
2008-03-14 14:21:00,4.78342,4.78358,4.78167,4.78167,14000000.0
2008-03-14 14:22:00,4.78188,4.78292,4.78145,4.78176,17000000.0
2008-03-14 14:23:00,4.78187,4.7829,4.7814,4.78153,8000000.0
2008-03-14 14:24:00,4.78212,4.78301,4.78072,4.78301,16000000.0
2008-03-14 14:25:00,4.78249,4.78293,4.78163,4.78293,11000000.0
2008-03-14 14:26:00,4.78295,4.78304,4.78189,4.78213,14000000.0
2008-03-14 14:27:00,4.78201,4.78217,4.78087,4.7817,8000000.0
2008-03-14 14:28:00,4.78201,4.78201,4.78069,4.78157,11000000.0
2008-03-14 14:29:00,4.7822,4.7822,4.7801,4.78111,11000000.0
2008-03-14 14:30:00,4.77959,4.78073,4.77663,4.77997,14000000.0
2008-03-14 14:31:00,4.78126,4.78314,4.77945,4.78314,15000000.0
2008-03-14 14:32:00,4.78249,4.78417,4.78224,4.78417,9000000.0
2008-03-14 14:33:00,4.78223,4.78512,4.78194,4.785,12000000.0
2008-03-14 14:34:00,4.78388,4.78507,4.78328,4.78466,12000000.0
2008-03-14 14:35:00,4.78441,4.78505,4.78278,4.78505,18000000.0
2008-03-14 14:36:00,4.78675,4.78962,4.78502,4.78903,12000000.0
2008-03-14 14:37:00,4.79028,4.79028,4.78823,4.7891,12000000.0
2008-03-14 14:38:00,4.78889,4.78979,4.78731,4.78842,24000000.0
2008-03-14 14:39:00,4.78778,4.78902,4.78648,4.7877,12000000.0
2008-03-14 14:40:00,4.7894,4.79163,4.78803,4.79163,15000000.0
2008-03-14 14:41:00,4.79217,4.79287,4.79034,4.79287,17000000.0
2008-03-14 14:42:00,4.79092,4.79247,4.79002,4.79074,15000000.0
2008-03-14 14:43:00,4.79036,4.79037,4.78852,4.78885,9000000.0
2008-03-14 14:44:00,4.78851,4.78956,4.78778,4.7893,7000000.0
2008-03-14 14:45:00,4.78734,4.78871,4.78674,4.78871,17000000.0
2008-03-14 14:46:00,4.78975,4.79243,4.78861,4.79243,14000000.0
2008-03-14 14:47:00,4.79285,4.79285,4.79149,4.7927,16000000.0
2008-03-14 14:48:00,4.79251,4.79332,4.79108,4.79258,12000000.0
2008-03-14 14:49:00,4.79243,4.79249,4.79082,4.7921,20000000.0
2008-03-14 14:50:00,4.79175,4.79252,4.7908,4.79209,12000000.0
2008-03-14 14:51:00,4.7924,4.7924,4.79064,4.791,12000000.0
2008-03-14 14:52:00,4.79152,4.79152,4.78918,4.79043,22000000.0
2008-03-14 14:53:00,4.78891,4.79001,4.78809,4.78886,17000000.0
2008-03-14 14:54:00,4.78928,4.79027,4.78863,4.78881,14000000.0
2008-03-14 14:55:00,4.78922,4.78943,4.78793,4.78854,20000000.0
2008-03-14 14:56:00,4.78882,4.78882,4.78579,4.78651,22000000.0
2008-03-14 14:57:00,4.78363,4.78623,4.78317,4.78487,10000000.0
2008-03-14 14:58:00,4.78379,4.78499,4.78255,4.78499,17000000.0
2008-03-14 14:59:00,4.7852,4.78659,4.78385,4.78659,12000000.0
2008-03-14 15:00:00,4.78609,4.78687,4.78451,4.78548,14000000.0
2008-03-14 15:01:00,4.78706,4.78706,4.78578,4.78684,16000000.0
2008-03-14 15:02:00,4.78707,4.78769,4.78561,4.78743,13000000.0
2008-03-14 15:03:00,4.78694,4.788,4.78669,4.788,7000000.0
2008-03-14 15:04:00,4.78802,4.78818,4.78574,4.78581,12000000.0
2008-03-14 15:05:00,4.78584,4.78816,4.78584,4.78794,20000000.0
2008-03-14 15:06:00,4.78696,4.7875,4.78649,4.78737,9000000.0
2008-03-14 15:07:00,4.78728,4.7878,4.78639,4.7878,9000000.0
2008-03-14 15:08:00,4.78808,4.78904,4.78694,4.78833,14000000.0
2008-03-14 15:09:00,4.78713,4.78871,4.78713,4.78867,14000000.0
2008-03-14 15:10:00,4.78677,4.78799,4.78539,4.78689,15000000.0
2008-03-14 15:11:00,4.78561,4.78561,4.78447,4.78497,10000000.0
2008-03-14 15:12:00,4.78434,4.78456,4.78309,4.78315,10000000.0
2008-03-14 15:13:00,4.78344,4.78455,4.78183,4.784,20000000.0
2008-03-14 15:14:00,4.78399,4.78529,4.78399,4.78529,10000000.0
2008-03-14 15:15:00,4.78587,4.78607,4.78335,4.78414,13000000.0
2008-03-14 15:16:00,4.78442,4.78567,4.78386,4.78567,11000000.0
2008-03-14 15:17:00,4.78537,4.7857,4.78436,4.78559,17000000.0
2008-03-14 15:18:00,4.7836,4.78504,4.78209,4.78209,11000000.0
2008-03-14 15:19:00,4.78353,4.78561,4.78353,4.78492,18000000.0
2008-03-14 15:20:00,4.78644,4.78703,4.78515,4.78574,14000000.0
2008-03-14 15:21:00,4.78627,4.78775,4.78617,4.78775,15000000.0
2008-03-14 15:22:00,4.78806,4.78975,4.78751,4.78884,8000000.0
2008-03-14 15:23:00,4.7888,4.7888,4.78718,4.7879,15000000.0
2008-03-14 15:24:00,4.7866,4.78794,4.78562,4.78794,12000000.0
2008-03-14 15:25:00,4.78786,4.78786,4.78581,4.78764,12000000.0
2008-03-14 15:26:00,4.78701,4.78733,4.78592,4.78608,15000000.0
2008-03-14 15:27:00,4.78603,4.7861,4.78414,4.78434,12000000.0
2008-03-14 15:28:00,4.78379,4.78587,4.78379,4.78478,12000000.0
2008-03-14 15:29:00,4.78312,4.78518,4.78312,4.78518,10000000.0
2008-03-14 15:30:00,4.78482,4.78513,4.7825,4.78337,12000000.0
2008-03-14 15:31:00,4.78313,4.78313,4.78124,4.78124,19000000.0
2008-03-14 15:32:00,4.78223,4.78223,4.78098,4.78217,7000000.0
2008-03-14 15:33:00,4.77838,4.77929,4.77626,4.77627,7000000.0
2008-03-14 15:34:00,4.77415,4.77669,4.77327,4.77434,12000000.0
2008-03-14 15:35:00,4.77487,4.77513,4.77242,4.77513,17000000.0
2008-03-14 15:36:00,4.77415,4.77417,4.77236,4.77325,11000000.0
2008-03-14 15:37:00,4.77284,4.77475,4.77157,4.77434,14000000.0
2008-03-14 15:38:00,4.77541,4.77718,4.77458,4.77718,20000000.0
2008-03-14 15:39:00,4.7777,4.7777,4.77506,4.77608,8000000.0
2008-03-14 15:40:00,4.77622,4.77622,4.77365,4.77459,11000000.0
2008-03-14 15:41:00,4.77537,4.77697,4.77537,4.7765,10000000.0
2008-03-14 15:42:00,4.77658,4.77721,4.77493,4.77647,13000000.0
2008-03-14 15:43:00,4.77597,4.77677,4.77432,4.77581,14000000.0
2008-03-14 15:44:00,4.77414,4.77594,4.77414,4.77564,8000000.0
2008-03-14 15:45:00,4.77466,4.7768,4.77433,4.7768,10000000.0
2008-03-14 15:46:00,4.77565,4.77933,4.77544,4.77713,12000000.0
2008-03-14 15:47:00,4.7759,4.77762,4.77406,4.77406,18000000.0
2008-03-14 15:48:00,4.77522,4.77552,4.77056,4.77079,9000000.0
2008-03-14 15:49:00,4.76937,4.77191,4.76865,4.7695,14000000.0
2008-03-14 15:50:00,4.76857,4.77138,4.76578,4.76844,18000000.0
2008-03-14 15:51:00,4.76833,4.76865,4.76775,4.76865,8000000.0
2008-03-14 15:52:00,4.76746,4.76968,4.76688,4.76968,11000000.0
2008-03-14 15:53:00,4.76818,4.76969,4.76763,4.76896,15000000.0
2008-03-14 15:54:00,4.76356,4.76601,4.76356,4.76601,9000000.0
2008-03-14 15:55:00,4.76549,4.76912,4.76539,4.76859,9000000.0
2008-03-14 15:56:00,4.76835,4.76835,4.76669,4.76812,11000000.0
2008-03-14 15:57:00,4.76791,4.76827,4.76456,4.76675,15000000.0
2008-03-14 15:58:00,4.76484,4.76603,4.7629,4.76304,13000000.0
2008-03-14 15:59:00,4.76267,4.76282,4.75987,4.76015,15000000.0
2008-03-14 16:00:00,4.75905,4.75979,4.75811,4.75847,11000000.0
2008-03-14 16:01:00,4.75705,4.75781,4.75366,4.75567,14000000.0
2008-03-14 16:02:00,4.75455,4.75521,4.75268,4.75381,11000000.0
2008-03-14 16:03:00,4.75417,4.75417,4.751,4.75155,8000000.0
2008-03-14 16:04:00,4.75062,4.75104,4.74937,4.74975,8000000.0
2008-03-14 16:05:00,4.74748,4.75202,4.74716,4.75202,8000000.0
2008-03-14 16:06:00,4.75368,4.7592,4.75257,4.7592,16000000.0
2008-03-14 16:07:00,4.75999,4.75999,4.75786,4.75858,18000000.0
2008-03-14 16:08:00,4.75787,4.75817,4.75787,4.75797,14000000.0
2008-03-14 16:09:00,4.75795,4.7582,4.75795,4.7581,12000000.0
2008-03-14 16:10:00,4.76155,4.76215,4.75913,4.76119,10000000.0
2008-03-14 16:11:00,4.76037,4.7618,4.75839,4.75971,13000000.0
2008-03-14 16:12:00,4.75835,4.75975,4.75583,4.75624,16000000.0
2008-03-14 16:13:00,4.75669,4.75811,4.754,4.754,7000000.0
2008-03-14 16:14:00,4.75541,4.7563,4.75274,4.75588,16000000.0
2008-03-14 16:15:00,4.75463,4.75559,4.75254,4.75258,15000000.0
2008-03-14 16:16:00,4.75451,4.75684,4.75337,4.7566,17000000.0
2008-03-14 16:17:00,4.75798,4.75885,4.75708,4.75785,10000000.0
2008-03-14 16:18:00,4.75788,4.75887,4.75502,4.75831,10000000.0
2008-03-14 16:19:00,4.75961,4.75961,4.75614,4.75741,12000000.0
2008-03-14 16:20:00,4.75887,4.759,4.75709,4.75779,11000000.0
2008-03-14 16:21:00,4.75761,4.75885,4.75731,4.75885,8000000.0
2008-03-14 16:22:00,4.75928,4.76129,4.75787,4.76129,16000000.0
2008-03-14 16:23:00,4.76136,4.76261,4.76083,4.76261,11000000.0
2008-03-14 16:24:00,4.76175,4.76453,4.7614,4.76453,14000000.0
2008-03-14 16:25:00,4.76553,4.76553,4.76141,4.76251,13000000.0
2008-03-14 16:26:00,4.76168,4.76372,4.76158,4.76158,16000000.0
2008-03-14 16:27:00,4.76336,4.76336,4.76127,4.76183,20000000.0
2008-03-14 16:28:00,4.76155,4.76229,4.76035,4.76229,12000000.0
2008-03-14 16:29:00,4.76251,4.76263,4.76077,4.76263,13000000.0
2008-03-14 16:30:00,4.76261,4.76268,4.76028,4.76219,17000000.0
2008-03-14 16:31:00,4.76171,4.76311,4.76141,4.76278,13000000.0
2008-03-14 16:32:00,4.76295,4.76295,4.76092,4.7618,10000000.0
2008-03-14 16:33:00,4.76245,4.76245,4.76049,4.76137,15000000.0
2008-03-14 16:34:00,4.76058,4.76072,4.75892,4.76006,9000000.0
2008-03-14 16:35:00,4.75979,4.76066,4.75891,4.75968,18000000.0
2008-03-14 16:36:00,4.76037,4.76054,4.75878,4.75911,8000000.0
2008-03-14 16:37:00,4.76015,4.76044,4.7592,4.75976,22000000.0
2008-03-14 16:38:00,4.76183,4.76183,4.75998,4.75998,14000000.0
2008-03-14 16:39:00,4.76167,4.76167,4.75951,4.76026,14000000.0
2008-03-14 16:40:00,4.76017,4.76017,4.75694,4.75808,17000000.0
2008-03-14 16:41:00,4.75628,4.75769,4.7553,4.75565,9000000.0
2008-03-14 16:42:00,4.75566,4.75774,4.75449,4.757,13000000.0
2008-03-14 16:43:00,4.75634,4.7585,4.75544,4.75841,13000000.0
2008-03-14 16:44:00,4.75971,4.75971,4.75677,4.75746,11000000.0
2008-03-14 16:45:00,4.75774,4.75827,4.7549,4.75641,18000000.0
2008-03-14 16:46:00,4.75499,4.75657,4.75478,4.75657,11000000.0
2008-03-14 16:47:00,4.7557,4.75642,4.75449,4.75566,15000000.0
2008-03-14 16:48:00,4.7572,4.7572,4.75572,4.75655,7000000.0
2008-03-14 16:49:00,4.75641,4.75737,4.75537,4.75628,16000000.0
2008-03-14 16:50:00,4.75861,4.75951,4.75735,4.75951,9000000.0
2008-03-14 16:51:00,4.75922,4.75929,4.75774,4.75841,22000000.0
2008-03-14 16:52:00,4.75823,4.75983,4.75808,4.75859,11000000.0
2008-03-14 16:53:00,4.75937,4.75972,4.75835,4.75931,12000000.0
2008-03-14 16:54:00,4.76004,4.76041,4.75761,4.76041,17000000.0
2008-03-14 16:55:00,4.75973,4.76027,4.75634,4.75634,15000000.0
2008-03-14 16:56:00,4.75754,4.75864,4.75699,4.75864,11000000.0
2008-03-14 16:57:00,4.75837,4.75897,4.75785,4.75826,8000000.0
2008-03-14 16:58:00,4.75931,4.76188,4.75789,4.76188,12000000.0
2008-03-14 16:59:00,4.7608,4.76297,4.76028,4.76297,15000000.0
2008-03-14 17:00:00,4.76196,4.76294,4.76139,4.76289,10000000.0
2008-03-14 17:01:00,4.76064,4.76287,4.76042,4.76287,10000000.0
2008-03-14 17:02:00,4.76401,4.76481,4.76281,4.76481,8000000.0
2008-03-14 17:03:00,4.76408,4.76536,4.7636,4.76491,11000000.0
2008-03-14 17:04:00,4.7636,4.76588,4.76325,4.76588,10000000.0
2008-03-14 17:05:00,4.76695,4.76945,4.76541,4.76945,18000000.0
2008-03-14 17:06:00,4.76811,4.76943,4.76572,4.76887,9000000.0
2008-03-14 17:07:00,4.76933,4.76933,4.76413,4.76738,20000000.0
2008-03-14 17:08:00,4.76633,4.76741,4.76593,4.7667,11000000.0
2008-03-14 17:09:00,4.76686,4.76811,4.76337,4.7668,14000000.0
2008-03-14 17:10:00,4.76801,4.76838,4.76554,4.76714,10000000.0
2008-03-14 17:11:00,4.76708,4.76767,4.76563,4.76767,12000000.0
2008-03-14 17:12:00,4.76785,4.768,4.76657,4.76736,7000000.0
2008-03-14 17:13:00,4.76644,4.76783,4.76594,4.7668,13000000.0
2008-03-14 17:14:00,4.76678,4.76678,4.76542,4.76608,13000000.0
2008-03-14 17:15:00,4.76637,4.76637,4.76197,4.76303,12000000.0
2008-03-14 17:16:00,4.76312,4.76473,4.76196,4.76415,13000000.0
2008-03-14 17:17:00,4.7637,4.76471,4.76322,4.76443,12000000.0
2008-03-14 17:18:00,4.76376,4.76446,4.76255,4.76446,15000000.0
2008-03-14 17:19:00,4.76424,4.76503,4.76374,4.76451,10000000.0
2008-03-14 17:20:00,4.76459,4.76578,4.76407,4.76578,13000000.0
2008-03-14 17:21:00,4.76445,4.76575,4.76409,4.76469,17000000.0
2008-03-14 17:22:00,4.76501,4.76625,4.76407,4.76601,15000000.0
2008-03-14 17:23:00,4.76479,4.76531,4.76337,4.76438,10000000.0
2008-03-14 17:24:00,4.76306,4.76306,4.75929,4.7599,17000000.0
2008-03-14 17:25:00,4.76005,4.76215,4.75993,4.76029,11000000.0
2008-03-14 17:26:00,4.76164,4.76305,4.76037,4.7616,12000000.0
2008-03-14 17:27:00,4.7613,4.76309,4.76121,4.76249,9000000.0
2008-03-14 17:28:00,4.76391,4.76463,4.76263,4.76371,16000000.0
2008-03-14 17:29:00,4.7644,4.76548,4.76394,4.76548,9000000.0
2008-03-14 17:30:00,4.76597,4.76614,4.76422,4.76515,11000000.0
2008-03-14 17:31:00,4.76521,4.76615,4.76451,4.76451,13000000.0
2008-03-14 17:32:00,4.76544,4.76613,4.76471,4.76518,13000000.0
2008-03-14 17:33:00,4.76615,4.76615,4.76513,4.76513,11000000.0
2008-03-14 17:34:00,4.76526,4.76572,4.76426,4.76461,12000000.0
2008-03-14 17:35:00,4.76427,4.76571,4.76371,4.76371,13000000.0
2008-03-14 17:36:00,4.76446,4.76472,4.76279,4.76387,14000000.0
2008-03-14 17:37:00,4.76285,4.76357,4.76239,4.76352,10000000.0
2008-03-14 17:38:00,4.76279,4.76484,4.76265,4.76484,7000000.0
2008-03-14 17:39:00,4.7647,4.7651,4.7638,4.76426,16000000.0
2008-03-14 17:40:00,4.76518,4.76743,4.7638,4.76743,17000000.0
2008-03-14 17:41:00,4.76734,4.76945,4.76712,4.76945,16000000.0
2008-03-14 17:42:00,4.77038,4.77176,4.76954,4.77066,16000000.0
2008-03-14 17:43:00,4.77129,4.77138,4.76978,4.77112,17000000.0
2008-03-14 17:44:00,4.77073,4.77287,4.77024,4.7724,8000000.0
2008-03-14 17:45:00,4.77196,4.77284,4.77091,4.77134,11000000.0
2008-03-14 17:46:00,4.76918,4.77177,4.76918,4.77108,9000000.0
2008-03-14 17:47:00,4.77018,4.77048,4.7688,4.77048,19000000.0
2008-03-14 17:48:00,4.77034,4.77115,4.76943,4.77057,16000000.0
2008-03-14 17:49:00,4.7699,4.77073,4.76894,4.77047,15000000.0
2008-03-14 17:50:00,4.76944,4.76944,4.76856,4.76878,11000000.0
2008-03-14 17:51:00,4.76992,4.77053,4.76954,4.77018,9000000.0
2008-03-14 17:52:00,4.77053,4.77067,4.76992,4.77022,11000000.0
2008-03-14 17:53:00,4.77046,4.77086,4.76987,4.77066,9000000.0
2008-03-14 17:54:00,4.77058,4.77118,4.77019,4.77118,10000000.0
2008-03-14 17:55:00,4.77112,4.77112,4.76924,4.77096,10000000.0
2008-03-14 17:56:00,4.7713,4.7713,4.76902,4.76902,16000000.0
2008-03-14 17:57:00,4.77007,4.77335,4.76959,4.77335,14000000.0
2008-03-14 17:58:00,4.77409,4.7741,4.77166,4.77221,24000000.0
2008-03-14 17:59:00,4.77251,4.77297,4.77078,4.77297,11000000.0
2008-03-14 18:00:00,4.77308,4.77308,4.77131,4.77221,10000000.0
2008-03-14 18:01:00,4.76991,4.77177,4.7696,4.77123,14000000.0
2008-03-14 18:02:00,4.77072,4.77081,4.76948,4.77044,12000000.0
2008-03-14 18:03:00,4.76949,4.76983,4.76742,4.76826,17000000.0
2008-03-14 18:04:00,4.76873,4.76936,4.76743,4.76743,15000000.0
2008-03-14 18:05:00,4.76814,4.76821,4.76622,4.76712,15000000.0
2008-03-14 18:06:00,4.76744,4.7679,4.76554,4.76554,15000000.0
2008-03-14 18:07:00,4.76681,4.76829,4.76664,4.76805,16000000.0
2008-03-14 18:08:00,4.76827,4.76843,4.76676,4.76772,16000000.0
2008-03-14 18:09:00,4.76833,4.76872,4.76713,4.76802,12000000.0
2008-03-14 18:10:00,4.76841,4.76938,4.76735,4.76911,17000000.0
2008-03-14 18:11:00,4.7687,4.76911,4.76727,4.76727,16000000.0
2008-03-14 18:12:00,4.76885,4.77055,4.76777,4.76965,13000000.0
2008-03-14 18:13:00,4.7707,4.7712,4.76933,4.7708,17000000.0
2008-03-14 18:14:00,4.77087,4.77246,4.77035,4.77209,13000000.0
2008-03-14 18:15:00,4.7718,4.77258,4.77053,4.77053,13000000.0
2008-03-14 18:16:00,4.77143,4.77178,4.77052,4.77178,15000000.0
2008-03-14 18:17:00,4.7707,4.77319,4.7707,4.77258,16000000.0
2008-03-14 18:18:00,4.77244,4.77386,4.77175,4.77352,18000000.0
2008-03-14 18:19:00,4.77397,4.77397,4.77207,4.77364,12000000.0
2008-03-14 18:20:00,4.77301,4.77329,4.77158,4.77327,16000000.0
2008-03-14 18:21:00,4.77337,4.77346,4.77151,4.77151,19000000.0
2008-03-14 18:22:00,4.77328,4.77348,4.77167,4.77292,20000000.0
2008-03-14 18:23:00,4.77186,4.77382,4.7718,4.77382,16000000.0
2008-03-14 18:24:00,4.7731,4.77339,4.77109,4.77306,14000000.0
2008-03-14 18:25:00,4.77197,4.77284,4.77049,4.77273,18000000.0
2008-03-14 18:26:00,4.7716,4.77185,4.77055,4.77124,9000000.0
2008-03-14 18:27:00,4.77031,4.77066,4.7699,4.77021,16000000.0
2008-03-14 18:28:00,4.77048,4.77111,4.76988,4.77046,11000000.0
2008-03-14 18:29:00,4.77027,4.77065,4.76744,4.76855,15000000.0
2008-03-14 18:30:00,4.76725,4.76968,4.76725,4.76884,14000000.0
2008-03-14 18:31:00,4.76956,4.77022,4.7684,4.77003,19000000.0
2008-03-14 18:32:00,4.76987,4.77061,4.7689,4.76949,13000000.0
2008-03-14 18:33:00,4.77016,4.77066,4.7696,4.77002,13000000.0
2008-03-14 18:34:00,4.77079,4.7709,4.77007,4.77039,9000000.0
2008-03-14 18:35:00,4.77021,4.77087,4.76942,4.77031,14000000.0
2008-03-14 18:36:00,4.76894,4.77078,4.76894,4.76954,12000000.0
2008-03-14 18:37:00,4.76966,4.76966,4.76832,4.76877,13000000.0
2008-03-14 18:38:00,4.76863,4.76947,4.76808,4.76869,17000000.0
2008-03-14 18:39:00,4.76836,4.76904,4.76724,4.76893,18000000.0
2008-03-14 18:40:00,4.7675,4.76889,4.7675,4.7685,14000000.0
2008-03-14 18:41:00,4.76791,4.76857,4.76726,4.76773,18000000.0
2008-03-14 18:42:00,4.76788,4.76831,4.76502,4.76704,14000000.0
2008-03-14 18:43:00,4.76646,4.76696,4.76557,4.7657,14000000.0
2008-03-14 18:44:00,4.76621,4.76621,4.76316,4.76393,12000000.0
2008-03-14 18:45:00,4.76169,4.76391,4.76169,4.76205,17000000.0
2008-03-14 18:46:00,4.76346,4.76423,4.76211,4.7636,15000000.0
2008-03-14 18:47:00,4.76419,4.76549,4.76373,4.76549,16000000.0
2008-03-14 18:48:00,4.76462,4.76637,4.76462,4.76637,11000000.0
2008-03-14 18:49:00,4.76605,4.76632,4.765,4.76547,8000000.0
2008-03-14 18:50:00,4.76535,4.76661,4.76497,4.76617,16000000.0
2008-03-14 18:51:00,4.76619,4.76766,4.76578,4.76763,19000000.0
2008-03-14 18:52:00,4.76748,4.76807,4.7668,4.76807,10000000.0
2008-03-14 18:53:00,4.7689,4.76896,4.76778,4.76896,10000000.0
2008-03-14 18:54:00,4.76897,4.76933,4.76789,4.76933,11000000.0
2008-03-14 18:55:00,4.76849,4.76929,4.76792,4.76792,8000000.0
2008-03-14 18:56:00,4.7685,4.76983,4.76768,4.76983,16000000.0
2008-03-14 18:57:00,4.76974,4.76994,4.76869,4.76994,8000000.0
2008-03-14 18:58:00,4.76889,4.76997,4.7682,4.76902,13000000.0
2008-03-14 18:59:00,4.76777,4.76952,4.76777,4.76939,17000000.0
2008-03-14 19:00:00,4.76978,4.77081,4.76846,4.77081,13000000.0
2008-03-14 19:01:00,4.7702,4.77061,4.76916,4.77048,12000000.0
2008-03-14 19:02:00,4.77135,4.77165,4.76985,4.77067,16000000.0
2008-03-14 19:03:00,4.77092,4.77284,4.77025,4.7712,17000000.0
2008-03-14 19:04:00,4.77012,4.77103,4.77001,4.77001,12000000.0
2008-03-14 19:05:00,4.77089,4.77115,4.76943,4.76943,17000000.0
2008-03-14 19:06:00,4.76963,4.77127,4.7692,4.77127,7000000.0
2008-03-14 19:07:00,4.77134,4.77134,4.7695,4.77047,20000000.0
2008-03-14 19:08:00,4.76981,4.7709,4.76913,4.77077,21000000.0
2008-03-14 19:09:00,4.76992,4.77106,4.76958,4.7702,16000000.0
2008-03-14 19:10:00,4.77014,4.77148,4.77009,4.77148,14000000.0
2008-03-14 19:11:00,4.77131,4.77164,4.77001,4.77001,12000000.0
2008-03-14 19:12:00,4.77152,4.77152,4.76926,4.77081,18000000.0
2008-03-14 19:13:00,4.76969,4.77085,4.76884,4.77064,14000000.0
2008-03-14 19:14:00,4.76864,4.77124,4.76864,4.77027,18000000.0
2008-03-14 19:15:00,4.77018,4.77058,4.76934,4.77049,9000000.0
2008-03-14 19:16:00,4.77001,4.77124,4.76937,4.77094,12000000.0
2008-03-14 19:17:00,4.76928,4.77032,4.76887,4.7697,14000000.0
2008-03-14 19:18:00,4.77001,4.771,4.76891,4.77048,16000000.0
2008-03-14 19:19:00,4.7689,4.76996,4.76879,4.76888,7000000.0
2008-03-14 19:20:00,4.7701,4.77029,4.76862,4.76892,8000000.0
2008-03-14 19:21:00,4.76985,4.76985,4.7653,4.76577,18000000.0
2008-03-14 19:22:00,4.76688,4.76773,4.76541,4.7665,9000000.0
2008-03-14 19:23:00,4.76642,4.76642,4.7641,4.76607,10000000.0
2008-03-14 19:24:00,4.76646,4.76734,4.76551,4.76715,11000000.0
2008-03-14 19:25:00,4.76669,4.76774,4.76558,4.76673,17000000.0
2008-03-14 19:26:00,4.7664,4.76684,4.76534,4.76666,11000000.0
2008-03-14 19:27:00,4.76686,4.76694,4.7651,4.76576,13000000.0
2008-03-14 19:28:00,4.76666,4.76698,4.76572,4.76639,10000000.0
2008-03-14 19:29:00,4.76639,4.76666,4.76351,4.7645,11000000.0
2008-03-14 19:30:00,4.76294,4.76399,4.76248,4.76325,12000000.0
2008-03-14 19:31:00,4.76341,4.76341,4.76064,4.76079,8000000.0
2008-03-14 19:32:00,4.76053,4.76172,4.76006,4.76157,11000000.0
2008-03-14 19:33:00,4.76178,4.76354,4.76141,4.76332,13000000.0
2008-03-14 19:34:00,4.76389,4.76389,4.76215,4.76309,12000000.0
2008-03-14 19:35:00,4.76222,4.76232,4.76007,4.76093,13000000.0
2008-03-14 19:36:00,4.76152,4.76244,4.76011,4.76172,12000000.0
2008-03-14 19:37:00,4.76141,4.76235,4.76098,4.76112,8000000.0
2008-03-14 19:38:00,4.76234,4.76234,4.76042,4.76178,20000000.0
2008-03-14 19:39:00,4.76054,4.76242,4.76014,4.76242,11000000.0
2008-03-14 19:40:00,4.7612,4.76127,4.75925,4.76012,11000000.0
2008-03-14 19:41:00,4.75805,4.75837,4.75639,4.75655,9000000.0
2008-03-14 19:42:00,4.75702,4.75735,4.75602,4.7567,10000000.0
2008-03-14 19:43:00,4.75667,4.75752,4.75598,4.75718,14000000.0
2008-03-14 19:44:00,4.75731,4.75731,4.75553,4.7568,15000000.0
2008-03-14 19:45:00,4.7561,4.75735,4.75545,4.75545,12000000.0
2008-03-14 19:46:00,4.75686,4.7573,4.75553,4.75633,11000000.0
2008-03-14 19:47:00,4.7582,4.75894,4.75768,4.7587,10000000.0
2008-03-14 19:48:00,4.75913,4.76016,4.75849,4.76016,9000000.0
2008-03-14 19:49:00,4.75901,4.76025,4.75901,4.75967,16000000.0
2008-03-14 19:50:00,4.75969,4.76005,4.75882,4.76005,10000000.0
2008-03-14 19:51:00,4.75915,4.75915,4.75741,4.75885,11000000.0
2008-03-14 19:52:00,4.75887,4.75897,4.75746,4.75824,19000000.0
2008-03-14 19:53:00,4.75829,4.75901,4.75777,4.75848,19000000.0
2008-03-14 19:54:00,4.75795,4.75995,4.75795,4.7598,14000000.0
2008-03-14 19:55:00,4.75976,4.76079,4.75865,4.76079,16000000.0
2008-03-14 19:56:00,4.75997,4.76059,4.75906,4.75906,12000000.0
2008-03-14 19:57:00,4.7605,4.76067,4.75933,4.75933,14000000.0
2008-03-14 19:58:00,4.7599,4.76072,4.75987,4.76024,13000000.0
2008-03-14 19:59:00,4.75991,4.76093,4.75961,4.76023,10000000.0
2008-03-14 20:00:00,4.7614,4.76336,4.76072,4.76315,15000000.0
2008-03-14 20:01:00,4.76338,4.76338,4.76115,4.7618,14000000.0
2008-03-14 20:02:00,4.7598,4.76146,4.7592,4.75955,8000000.0
2008-03-14 20:03:00,4.76075,4.76075,4.75816,4.76011,13000000.0
2008-03-14 20:04:00,4.75991,4.76016,4.75872,4.75874,12000000.0
2008-03-14 20:05:00,4.75935,4.7597,4.75881,4.7597,11000000.0
2008-03-14 20:06:00,4.75947,4.75981,4.75814,4.75843,10000000.0
2008-03-14 20:07:00,4.75794,4.75902,4.75764,4.75893,13000000.0
2008-03-14 20:08:00,4.75904,4.75994,4.75813,4.75916,16000000.0
2008-03-14 20:09:00,4.75835,4.7598,4.75785,4.75849,17000000.0
2008-03-14 20:10:00,4.75906,4.75906,4.75804,4.75905,10000000.0
2008-03-14 20:11:00,4.75703,4.75893,4.75649,4.75735,13000000.0
2008-03-14 20:12:00,4.75666,4.7581,4.75666,4.7575,15000000.0
2008-03-14 20:13:00,4.75822,4.76029,4.75757,4.76029,13000000.0
2008-03-14 20:14:00,4.75973,4.76118,4.75949,4.75949,8000000.0
2008-03-14 20:15:00,4.76045,4.76045,4.75794,4.75827,10000000.0
2008-03-14 20:16:00,4.75924,4.75924,4.75741,4.75765,14000000.0
2008-03-14 20:17:00,4.75868,4.75886,4.75653,4.75653,13000000.0
2008-03-14 20:18:00,4.75766,4.75813,4.75691,4.75735,7000000.0
2008-03-14 20:19:00,4.75585,4.75776,4.75585,4.75697,11000000.0
2008-03-14 20:20:00,4.75794,4.7583,4.75637,4.75793,19000000.0
2008-03-14 20:21:00,4.75627,4.75765,4.75516,4.75516,11000000.0
2008-03-14 20:22:00,4.75353,4.75444,4.75317,4.75444,11000000.0
2008-03-14 20:23:00,4.75483,4.75838,4.75348,4.75838,13000000.0
2008-03-14 20:24:00,4.75724,4.75891,4.75724,4.75891,9000000.0
2008-03-14 20:25:00,4.75887,4.75935,4.75589,4.75751,18000000.0
2008-03-14 20:26:00,4.75752,4.75829,4.75704,4.75751,7000000.0
2008-03-14 20:27:00,4.75961,4.75987,4.75773,4.75907,9000000.0
2008-03-14 20:28:00,4.76009,4.76227,4.75936,4.76184,13000000.0
2008-03-14 20:29:00,4.76218,4.7634,4.76114,4.76291,14000000.0
2008-03-14 20:30:00,4.76291,4.76476,4.76176,4.76176,16000000.0
2008-03-14 20:31:00,4.76354,4.76402,4.76223,4.76294,22000000.0
2008-03-14 20:32:00,4.76244,4.76399,4.76188,4.76286,12000000.0
2008-03-14 20:33:00,4.7624,4.7624,4.76014,4.76186,13000000.0
2008-03-14 20:34:00,4.76171,4.76216,4.76059,4.76072,15000000.0
2008-03-14 20:35:00,4.75958,4.76126,4.75952,4.7611,16000000.0
2008-03-14 20:36:00,4.76068,4.76143,4.7591,4.76039,15000000.0
2008-03-14 20:37:00,4.75811,4.75953,4.75548,4.75818,14000000.0
2008-03-14 20:38:00,4.75787,4.75905,4.75695,4.75863,13000000.0
2008-03-14 20:39:00,4.75805,4.75869,4.75651,4.75768,18000000.0
2008-03-14 20:40:00,4.75827,4.75838,4.75616,4.75763,14000000.0
2008-03-14 20:41:00,4.75795,4.75832,4.75637,4.75784,18000000.0
2008-03-14 20:42:00,4.75793,4.75799,4.75577,4.75787,12000000.0
2008-03-14 20:43:00,4.75793,4.75904,4.75692,4.75777,18000000.0
2008-03-14 20:44:00,4.75871,4.75871,4.75646,4.75804,18000000.0
2008-03-14 20:45:00,4.75744,4.7579,4.75649,4.7579,11000000.0
2008-03-14 20:46:00,4.75743,4.75822,4.75712,4.75815,18000000.0
2008-03-14 20:47:00,4.75641,4.75766,4.75576,4.75735,20000000.0
2008-03-14 20:48:00,4.7563,4.75678,4.75467,4.75575,17000000.0
2008-03-14 20:49:00,4.75502,4.75644,4.75449,4.75555,16000000.0
2008-03-14 20:50:00,4.75722,4.75725,4.75588,4.75664,8000000.0
2008-03-14 20:51:00,4.75634,4.75634,4.75504,4.75551,8000000.0
2008-03-14 20:52:00,4.75459,4.75676,4.75459,4.75501,12000000.0
2008-03-14 20:53:00,4.75468,4.75586,4.7539,4.75562,16000000.0
2008-03-14 20:54:00,4.75524,4.75634,4.755,4.75562,15000000.0
2008-03-14 20:55:00,4.75608,4.75654,4.75562,4.75562,16000000.0
2008-03-14 20:56:00,4.75571,4.75601,4.75489,4.75572,7000000.0
2008-03-14 20:57:00,4.75525,4.75571,4.754,4.75485,14000000.0
2008-03-14 20:58:00,4.75488,4.75528,4.75415,4.75475,10000000.0
2008-03-14 20:59:00,4.75435,4.75506,4.75366,4.75394,11000000.0
2008-03-14 21:00:00,4.75359,4.75446,4.75312,4.75388,14000000.0
2008-03-14 21:01:00,4.75398,4.75412,4.75174,4.75279,12000000.0
2008-03-14 21:02:00,4.75277,4.75387,4.75236,4.75311,17000000.0
2008-03-14 21:03:00,4.75361,4.75361,4.75171,4.75255,11000000.0
2008-03-14 21:04:00,4.75189,4.75249,4.75097,4.75249,10000000.0
2008-03-14 21:05:00,4.75206,4.75383,4.75182,4.7538,8000000.0
2008-03-14 21:06:00,4.75364,4.75364,4.75116,4.75214,13000000.0
2008-03-14 21:07:00,4.75263,4.75432,4.75243,4.75432,14000000.0
2008-03-14 21:08:00,4.75307,4.75526,4.75307,4.75526,8000000.0
2008-03-14 21:09:00,4.75472,4.75686,4.75472,4.75657,13000000.0
2008-03-14 21:10:00,4.75764,4.75789,4.75618,4.75775,17000000.0
2008-03-14 21:11:00,4.75823,4.75823,4.7566,4.75788,15000000.0
2008-03-14 21:12:00,4.75804,4.75817,4.75742,4.75743,11000000.0
2008-03-14 21:13:00,4.75741,4.75929,4.75683,4.75882,12000000.0
2008-03-14 21:14:00,4.75745,4.75906,4.75703,4.75906,14000000.0
2008-03-14 21:15:00,4.7583,4.75918,4.75787,4.75841,13000000.0
2008-03-14 21:16:00,4.75818,4.75885,4.75728,4.75801,12000000.0
2008-03-14 21:17:00,4.75785,4.75907,4.7572,4.75885,16000000.0
2008-03-14 21:18:00,4.75801,4.7595,4.75748,4.7587,15000000.0
2008-03-14 21:19:00,4.75982,4.76009,4.75927,4.75949,15000000.0
2008-03-14 21:20:00,4.75887,4.75946,4.75843,4.75916,8000000.0
2008-03-14 21:21:00,4.75865,4.75981,4.75784,4.75878,17000000.0
2008-03-14 21:22:00,4.75873,4.75919,4.75748,4.75796,11000000.0
2008-03-14 21:23:00,4.75797,4.75888,4.75712,4.75838,23000000.0
2008-03-14 21:24:00,4.75804,4.75875,4.75774,4.75794,13000000.0
2008-03-14 21:25:00,4.7583,4.75982,4.75822,4.75923,15000000.0
2008-03-14 21:26:00,4.75934,4.75956,4.75796,4.75861,10000000.0
2008-03-14 21:27:00,4.75909,4.7592,4.75833,4.75905,10000000.0
2008-03-14 21:28:00,4.75943,4.76026,4.75841,4.76026,13000000.0
2008-03-14 21:29:00,4.76062,4.76078,4.7599,4.76044,10000000.0
2008-03-14 21:30:00,4.76008,4.76107,4.75916,4.75928,16000000.0
2008-03-14 21:31:00,4.75874,4.76044,4.75874,4.75994,18000000.0
2008-03-14 21:32:00,4.75984,4.76037,4.75882,4.7596,15000000.0
2008-03-14 21:33:00,4.75961,4.75961,4.7583,4.75892,13000000.0
2008-03-14 21:34:00,4.75821,4.75907,4.75808,4.75822,9000000.0
2008-03-14 21:35:00,4.75893,4.75927,4.75841,4.75874,8000000.0
2008-03-14 21:36:00,4.75958,4.76031,4.75868,4.75989,18000000.0
2008-03-14 21:37:00,4.75816,4.75961,4.7576,4.75891,22000000.0
2008-03-14 21:38:00,4.75809,4.75946,4.75809,4.75865,9000000.0
2008-03-14 21:39:00,4.75876,4.75876,4.7577,4.75794,11000000.0
2008-03-14 21:40:00,4.75799,4.75808,4.75707,4.75764,19000000.0
2008-03-14 21:41:00,4.75713,4.75733,4.75617,4.75671,12000000.0
2008-03-14 21:42:00,4.75534,4.75627,4.75433,4.75433,11000000.0
2008-03-14 21:43:00,4.75474,4.75474,4.75351,4.75351,14000000.0
2008-03-14 21:44:00,4.75434,4.75434,4.75305,4.75425,13000000.0
2008-03-14 21:45:00,4.75424,4.75476,4.75343,4.75433,12000000.0
2008-03-14 21:46:00,4.75496,4.75582,4.75421,4.75521,14000000.0
2008-03-14 21:47:00,4.75462,4.75462,4.7532,4.75364,17000000.0
2008-03-14 21:48:00,4.75268,4.75363,4.75246,4.75318,16000000.0
2008-03-14 21:49:00,4.75359,4.75394,4.75281,4.75377,14000000.0
2008-03-14 21:50:00,4.75253,4.75381,4.75253,4.75343,13000000.0
2008-03-14 21:51:00,4.7529,4.75451,4.7529,4.75378,14000000.0
2008-03-14 21:52:00,4.75442,4.75493,4.75257,4.75353,17000000.0
2008-03-14 21:53:00,4.75299,4.75446,4.75299,4.75419,27000000.0
2008-03-14 21:54:00,4.75405,4.7544,4.7536,4.75397,10000000.0
2008-03-14 21:55:00,4.75389,4.75448,4.75335,4.75428,8000000.0
2008-03-14 21:56:00,4.75361,4.75433,4.75318,4.75412,16000000.0
2008-03-14 21:57:00,4.75342,4.75442,4.75277,4.754,18000000.0
2008-03-14 21:58:00,4.75362,4.75395,4.75188,4.7531,18000000.0
2008-03-14 21:59:00,4.75265,4.75304,4.75202,4.75281,17000000.0
2008-03-14 22:00:00,4.75307,4.75354,4.75214,4.75284,9000000.0
2008-03-14 22:01:00,4.75307,4.75345,4.75199,4.75307,22000000.0
2008-03-14 22:02:00,4.75306,4.75362,4.75196,4.75196,11000000.0
2008-03-14 22:03:00,4.75344,4.75344,4.75237,4.75317,16000000.0
2008-03-14 22:04:00,4.75378,4.75378,4.7524,4.7524,12000000.0
2008-03-14 22:05:00,4.7531,4.7531,4.75275,4.75299,7000000.0
2008-03-14 22:06:00,4.75249,4.75298,4.75173,4.75251,15000000.0
2008-03-14 22:07:00,4.75286,4.7535,4.75224,4.7525,19000000.0
2008-03-14 22:08:00,4.75216,4.75292,4.75172,4.75172,11000000.0
2008-03-14 22:09:00,4.75231,4.75274,4.75188,4.75191,10000000.0
2008-03-14 22:10:00,4.75189,4.75333,4.75189,4.75201,10000000.0
2008-03-14 22:11:00,4.75224,4.75417,4.7522,4.7522,18000000.0
2008-03-14 22:12:00,4.7539,4.75437,4.75297,4.75437,11000000.0
2008-03-14 22:13:00,4.75447,4.75447,4.75308,4.75403,14000000.0
2008-03-14 22:14:00,4.75327,4.75411,4.75311,4.75341,24000000.0
2008-03-14 22:15:00,4.75437,4.75488,4.75378,4.75468,13000000.0
2008-03-14 22:16:00,4.75423,4.75465,4.75309,4.75384,13000000.0
2008-03-14 22:17:00,4.75343,4.75442,4.75325,4.75325,8000000.0
2008-03-14 22:18:00,4.75475,4.75481,4.75342,4.75452,13000000.0
2008-03-14 22:19:00,4.7544,4.75475,4.75341,4.7539,14000000.0
2008-03-14 22:20:00,4.75362,4.75514,4.75362,4.75366,21000000.0
2008-03-14 22:21:00,4.75386,4.75508,4.75347,4.75402,13000000.0
2008-03-14 22:22:00,4.75364,4.75456,4.75353,4.75412,12000000.0
2008-03-14 22:23:00,4.75408,4.75527,4.75325,4.75469,18000000.0
2008-03-14 22:24:00,4.75442,4.75485,4.75326,4.75352,14000000.0
2008-03-14 22:25:00,4.75385,4.75413,4.75293,4.75344,13000000.0
2008-03-14 22:26:00,4.75422,4.75422,4.75325,4.75403,13000000.0
2008-03-14 22:27:00,4.7533,4.75429,4.75296,4.75378,16000000.0
2008-03-14 22:28:00,4.75273,4.75417,4.75273,4.75353,13000000.0
2008-03-14 22:29:00,4.75352,4.75375,4.75244,4.75263,21000000.0
2008-03-14 22:30:00,4.75356,4.75396,4.75259,4.75259,17000000.0
2008-03-14 22:31:00,4.75268,4.75345,4.7523,4.75245,10000000.0
2008-03-14 22:32:00,4.75267,4.75323,4.75192,4.75284,13000000.0
2008-03-14 22:33:00,4.75181,4.75313,4.75181,4.7524,13000000.0
2008-03-14 22:34:00,4.75253,4.75285,4.75176,4.75279,13000000.0
2008-03-14 22:35:00,4.75135,4.7521,4.75135,4.75135,19000000.0
2008-03-14 22:36:00,4.75209,4.75222,4.75134,4.75134,14000000.0
2008-03-14 22:37:00,4.75201,4.75342,4.75154,4.7522,17000000.0
2008-03-14 22:38:00,4.7524,4.75266,4.75142,4.75194,9000000.0
2008-03-14 22:39:00,4.75201,4.75276,4.75145,4.75241,20000000.0
2008-03-14 22:40:00,4.75278,4.75335,4.75167,4.75234,13000000.0
2008-03-14 22:41:00,4.75364,4.75393,4.75268,4.75345,13000000.0
2008-03-14 22:42:00,4.75357,4.75359,4.75186,4.75253,10000000.0
2008-03-14 22:43:00,4.75206,4.75725,4.75143,4.75143,15000000.0
2008-03-14 22:44:00,4.75319,4.75334,4.75214,4.75297,16000000.0
2008-03-14 22:45:00,4.75201,4.75298,4.75196,4.75298,14000000.0
2008-03-14 22:46:00,4.75188,4.75297,4.75188,4.75273,12000000.0
2008-03-14 22:47:00,4.75198,4.75293,4.75161,4.7526,7000000.0
2008-03-14 22:48:00,4.75215,4.7534,4.75201,4.75287,16000000.0
2008-03-14 22:49:00,4.75227,4.75294,4.75195,4.75267,10000000.0
2008-03-14 22:50:00,4.75259,4.75337,4.75172,4.7528,15000000.0
2008-03-14 22:51:00,4.75331,4.75358,4.75228,4.75271,17000000.0
2008-03-14 22:52:00,4.75313,4.75313,4.75201,4.75286,10000000.0
2008-03-14 22:53:00,4.75323,4.75323,4.75203,4.75211,20000000.0
2008-03-14 22:54:00,4.75275,4.75324,4.75222,4.75222,10000000.0
2008-03-14 22:55:00,4.7524,4.7527,4.75117,4.75177,12000000.0
2008-03-14 22:56:00,4.75216,4.75242,4.75151,4.75197,9000000.0
2008-03-14 22:57:00,4.75234,4.75276,4.7513,4.75226,18000000.0
2008-03-14 22:58:00,4.75141,4.75286,4.75135,4.75135,13000000.0
2008-03-14 22:59:00,4.7516,4.75237,4.75157,4.75202,10000000.0
2008-03-17 02:00:00,4.72783,4.72847,4.7273,4.72761,16000000.0
2008-03-17 02:01:00,4.72844,4.72918,4.72776,4.72837,21000000.0
2008-03-17 02:02:00,4.72766,4.72919,4.72766,4.72912,10000000.0
2008-03-17 02:03:00,4.72839,4.72881,4.72778,4.72799,8000000.0
2008-03-17 02:04:00,4.7279,4.72919,4.72781,4.7286,14000000.0
2008-03-17 02:05:00,4.72895,4.72916,4.72772,4.72812,14000000.0
2008-03-17 02:06:00,4.72865,4.72925,4.72775,4.72775,15000000.0
2008-03-17 02:07:00,4.72792,4.72792,4.72491,4.72513,10000000.0
2008-03-17 02:08:00,4.72656,4.72791,4.726,4.72696,16000000.0
2008-03-17 02:09:00,4.72681,4.7284,4.72681,4.72697,18000000.0
2008-03-17 02:10:00,4.72735,4.7282,4.72666,4.7273,16000000.0
2008-03-17 02:11:00,4.72577,4.72705,4.72474,4.72627,14000000.0
2008-03-17 02:12:00,4.72702,4.72847,4.7268,4.72843,10000000.0
2008-03-17 02:13:00,4.72872,4.72884,4.7277,4.72859,15000000.0
2008-03-17 02:14:00,4.72802,4.72878,4.72734,4.72735,19000000.0
2008-03-17 02:15:00,4.72821,4.72865,4.72706,4.72706,12000000.0
2008-03-17 02:16:00,4.72652,4.72759,4.72544,4.72545,18000000.0
2008-03-17 02:17:00,4.72529,4.72626,4.72454,4.72454,14000000.0
2008-03-17 02:18:00,4.72492,4.72528,4.72354,4.72473,12000000.0
2008-03-17 02:19:00,4.7244,4.72465,4.72307,4.72381,14000000.0
2008-03-17 02:20:00,4.723,4.72392,4.72265,4.72392,13000000.0
2008-03-17 02:21:00,4.72316,4.72375,4.72204,4.72318,15000000.0
2008-03-17 02:22:00,4.72406,4.72441,4.72321,4.72412,13000000.0
2008-03-17 02:23:00,4.72346,4.7243,4.72277,4.72377,16000000.0
2008-03-17 02:24:00,4.72292,4.72456,4.72191,4.72191,17000000.0
2008-03-17 02:25:00,4.72181,4.72272,4.72098,4.72272,10000000.0
2008-03-17 02:26:00,4.72182,4.72218,4.71655,4.71655,13000000.0
2008-03-17 02:27:00,4.71683,4.71683,4.71365,4.71365,7000000.0
2008-03-17 02:28:00,4.71246,4.71568,4.71237,4.71537,9000000.0
2008-03-17 02:29:00,4.71572,4.71614,4.71206,4.71318,20000000.0
2008-03-17 02:30:00,4.71217,4.7124,4.71105,4.71111,11000000.0
2008-03-17 02:31:00,4.7106,4.71217,4.7106,4.71217,9000000.0
2008-03-17 02:32:00,4.71299,4.71537,4.71195,4.71344,13000000.0
2008-03-17 02:33:00,4.71308,4.71813,4.71308,4.71331,14000000.0
2008-03-17 02:34:00,4.71647,4.71647,4.71243,4.71243,17000000.0
2008-03-17 02:35:00,4.71261,4.7133,4.71062,4.71145,15000000.0
2008-03-17 02:36:00,4.71103,4.7129,4.71103,4.7129,14000000.0
2008-03-17 02:37:00,4.71254,4.71522,4.71254,4.71498,13000000.0
2008-03-17 02:38:00,4.71474,4.71474,4.71168,4.7139,14000000.0
2008-03-17 02:39:00,4.71454,4.7161,4.71416,4.71536,15000000.0
2008-03-17 02:40:00,4.71682,4.71767,4.7157,4.71767,12000000.0
2008-03-17 02:41:00,4.71719,4.71756,4.71498,4.71608,13000000.0
2008-03-17 02:42:00,4.71501,4.71599,4.71343,4.71395,16000000.0
2008-03-17 02:43:00,4.71498,4.71755,4.71493,4.71662,18000000.0
2008-03-17 02:44:00,4.71639,4.71797,4.71633,4.71739,10000000.0
2008-03-17 02:45:00,4.71634,4.71826,4.71627,4.71808,14000000.0
2008-03-17 02:46:00,4.71824,4.71904,4.71722,4.71821,18000000.0
2008-03-17 02:47:00,4.7185,4.71867,4.71563,4.71764,17000000.0
2008-03-17 02:48:00,4.71747,4.71862,4.71688,4.71722,7000000.0
2008-03-17 02:49:00,4.71808,4.71847,4.71703,4.71703,13000000.0
2008-03-17 02:50:00,4.71938,4.72067,4.71785,4.71906,14000000.0
2008-03-17 02:51:00,4.71775,4.72035,4.71704,4.71824,15000000.0
2008-03-17 02:52:00,4.71751,4.72037,4.71751,4.71913,15000000.0
2008-03-17 02:53:00,4.71936,4.72105,4.71922,4.72083,9000000.0
2008-03-17 02:54:00,4.71995,4.72026,4.7166,4.71795,13000000.0
2008-03-17 02:55:00,4.71945,4.71964,4.71685,4.71689,11000000.0
2008-03-17 02:56:00,4.71733,4.71823,4.71636,4.7165,18000000.0
2008-03-17 02:57:00,4.71695,4.7173,4.71534,4.71552,13000000.0
2008-03-17 02:58:00,4.71604,4.71649,4.71514,4.71564,9000000.0
2008-03-17 02:59:00,4.71559,4.71586,4.71453,4.71586,14000000.0
2008-03-17 03:00:00,4.71656,4.71746,4.71637,4.71664,11000000.0
2008-03-17 03:01:00,4.71677,4.71699,4.71602,4.71678,11000000.0
2008-03-17 03:02:00,4.71634,4.71705,4.71583,4.71677,11000000.0
2008-03-17 03:03:00,4.71541,4.71646,4.71408,4.71525,23000000.0
2008-03-17 03:04:00,4.71501,4.71633,4.7145,4.71566,11000000.0
2008-03-17 03:05:00,4.71575,4.71666,4.71348,4.71449,17000000.0
2008-03-17 03:06:00,4.71525,4.71546,4.71421,4.71519,9000000.0
2008-03-17 03:07:00,4.71506,4.71595,4.71416,4.71536,15000000.0
2008-03-17 03:08:00,4.71612,4.71734,4.71597,4.71706,12000000.0
2008-03-17 03:09:00,4.71771,4.71862,4.7173,4.71816,15000000.0
2008-03-17 03:10:00,4.7184,4.72006,4.7178,4.7178,19000000.0
2008-03-17 03:11:00,4.71806,4.71911,4.71705,4.71794,15000000.0
2008-03-17 03:12:00,4.71842,4.7186,4.71752,4.71752,18000000.0
2008-03-17 03:13:00,4.71781,4.71835,4.71563,4.71617,18000000.0
2008-03-17 03:14:00,4.71588,4.7169,4.71583,4.71583,10000000.0
2008-03-17 03:15:00,4.71616,4.71706,4.71604,4.71622,7000000.0
2008-03-17 03:16:00,4.7172,4.7173,4.71617,4.71617,8000000.0
2008-03-17 03:17:00,4.71758,4.71758,4.71649,4.71717,10000000.0
2008-03-17 03:18:00,4.71751,4.71768,4.71603,4.71688,15000000.0
2008-03-17 03:19:00,4.71666,4.71666,4.71489,4.71558,10000000.0
2008-03-17 03:20:00,4.71585,4.7168,4.71518,4.71551,16000000.0
2008-03-17 03:21:00,4.71522,4.71572,4.71507,4.71565,11000000.0
2008-03-17 03:22:00,4.71587,4.71677,4.71537,4.71664,10000000.0
2008-03-17 03:23:00,4.71676,4.71706,4.71563,4.71673,12000000.0
2008-03-17 03:24:00,4.71547,4.71606,4.71468,4.71554,13000000.0
2008-03-17 03:25:00,4.71488,4.71601,4.71388,4.71415,11000000.0
2008-03-17 03:26:00,4.71366,4.71418,4.71249,4.71409,13000000.0
2008-03-17 03:27:00,4.71283,4.71314,4.70609,4.70649,14000000.0
2008-03-17 03:28:00,4.70593,4.70593,4.70144,4.70469,18000000.0
2008-03-17 03:29:00,4.70435,4.70435,4.70179,4.70287,15000000.0
2008-03-17 03:30:00,4.70284,4.70301,4.7012,4.70156,10000000.0
2008-03-17 03:31:00,4.70441,4.70755,4.70326,4.70462,13000000.0
2008-03-17 03:32:00,4.70316,4.70462,4.70275,4.70429,16000000.0
2008-03-17 03:33:00,4.70385,4.70452,4.70332,4.70452,13000000.0
2008-03-17 03:34:00,4.70445,4.70451,4.70271,4.70274,16000000.0
2008-03-17 03:35:00,4.70222,4.70309,4.7006,4.70093,10000000.0
2008-03-17 03:36:00,4.70033,4.70322,4.70033,4.70217,11000000.0
2008-03-17 03:37:00,4.70351,4.70488,4.70259,4.70402,13000000.0
2008-03-17 03:38:00,4.70503,4.70526,4.70165,4.70165,13000000.0
2008-03-17 03:39:00,4.70264,4.70303,4.7007,4.70141,13000000.0
2008-03-17 03:40:00,4.70239,4.70325,4.70167,4.70321,12000000.0
2008-03-17 03:41:00,4.70402,4.70424,4.70282,4.70378,16000000.0
2008-03-17 03:42:00,4.70436,4.70513,4.7034,4.70451,21000000.0
2008-03-17 03:43:00,4.70355,4.70497,4.70347,4.7048,18000000.0
2008-03-17 03:44:00,4.70508,4.70606,4.70397,4.70512,15000000.0
2008-03-17 03:45:00,4.70597,4.70658,4.70548,4.70596,9000000.0
2008-03-17 03:46:00,4.7071,4.70775,4.70622,4.70742,8000000.0
2008-03-17 03:47:00,4.70654,4.70797,4.70645,4.70739,11000000.0
2008-03-17 03:48:00,4.70866,4.70885,4.70721,4.70814,9000000.0
2008-03-17 03:49:00,4.7075,4.70829,4.70688,4.70713,16000000.0
2008-03-17 03:50:00,4.70702,4.7089,4.70702,4.70872,19000000.0
2008-03-17 03:51:00,4.70696,4.70842,4.70664,4.70664,9000000.0
2008-03-17 03:52:00,4.70811,4.70846,4.70704,4.70837,19000000.0
2008-03-17 03:53:00,4.70874,4.70874,4.70663,4.70673,10000000.0
2008-03-17 03:54:00,4.70778,4.70822,4.70719,4.70791,17000000.0
2008-03-17 03:55:00,4.70775,4.7085,4.7077,4.70842,16000000.0
2008-03-17 03:56:00,4.70789,4.70814,4.70719,4.70736,7000000.0
2008-03-17 03:57:00,4.70768,4.70787,4.70707,4.70776,11000000.0
2008-03-17 03:58:00,4.70764,4.70875,4.70735,4.70835,12000000.0
2008-03-17 03:59:00,4.70835,4.70861,4.7075,4.70835,17000000.0
2008-03-17 04:00:00,4.70704,4.70817,4.70667,4.70685,12000000.0
2008-03-17 04:01:00,4.70653,4.70738,4.70612,4.70632,16000000.0
2008-03-17 04:02:00,4.70646,4.70756,4.70625,4.70699,14000000.0
2008-03-17 04:03:00,4.70597,4.70816,4.70597,4.70613,12000000.0
2008-03-17 04:04:00,4.70675,4.70787,4.7066,4.7075,16000000.0
2008-03-17 04:05:00,4.70702,4.70767,4.70629,4.70765,13000000.0
2008-03-17 04:06:00,4.70734,4.70874,4.70666,4.70735,16000000.0
2008-03-17 04:07:00,4.70726,4.70886,4.70726,4.70851,13000000.0
2008-03-17 04:08:00,4.70825,4.70867,4.70764,4.70814,14000000.0
2008-03-17 04:09:00,4.70838,4.7084,4.70728,4.70728,10000000.0
2008-03-17 04:10:00,4.70805,4.70831,4.70691,4.70722,12000000.0
2008-03-17 04:11:00,4.70804,4.70848,4.7071,4.70814,14000000.0
2008-03-17 04:12:00,4.70823,4.70829,4.70698,4.70698,19000000.0
2008-03-17 04:13:00,4.70838,4.70838,4.7071,4.70751,20000000.0
2008-03-17 04:14:00,4.70792,4.70864,4.70728,4.70838,12000000.0
2008-03-17 04:15:00,4.70863,4.70863,4.70674,4.70674,8000000.0
2008-03-17 04:16:00,4.70828,4.70917,4.70736,4.70851,13000000.0
2008-03-17 04:17:00,4.70759,4.70941,4.70692,4.70848,15000000.0
2008-03-17 04:18:00,4.7083,4.7085,4.70771,4.7081,9000000.0
2008-03-17 04:19:00,4.70889,4.70889,4.70726,4.70869,12000000.0
2008-03-17 04:20:00,4.7069,4.70728,4.7053,4.7053,9000000.0
2008-03-17 04:21:00,4.70455,4.70455,4.69994,4.69994,17000000.0
2008-03-17 04:22:00,4.69883,4.69883,4.69216,4.69387,14000000.0
2008-03-17 04:23:00,4.69314,4.69333,4.6913,4.69168,10000000.0
2008-03-17 04:24:00,4.69151,4.6922,4.68778,4.68778,12000000.0
2008-03-17 04:25:00,4.68711,4.68813,4.68498,4.68498,10000000.0
2008-03-17 04:26:00,4.68443,4.68919,4.68338,4.68919,7000000.0
2008-03-17 04:27:00,4.68311,4.68859,4.68269,4.68859,15000000.0
2008-03-17 04:28:00,4.68228,4.68721,4.68228,4.6851,7000000.0
2008-03-17 04:29:00,4.68475,4.68552,4.68333,4.68333,14000000.0
2008-03-17 04:30:00,4.68511,4.68519,4.68308,4.68388,11000000.0
2008-03-17 04:31:00,4.68442,4.68644,4.68393,4.68514,15000000.0
2008-03-17 04:32:00,4.68615,4.68649,4.68439,4.68649,17000000.0
2008-03-17 04:33:00,4.6864,4.68981,4.68518,4.68981,14000000.0
2008-03-17 04:34:00,4.68961,4.68998,4.68842,4.68918,9000000.0
2008-03-17 04:35:00,4.68903,4.69357,4.68903,4.69357,12000000.0
2008-03-17 04:36:00,4.69467,4.69467,4.6926,4.69278,12000000.0
2008-03-17 04:37:00,4.69206,4.69328,4.6915,4.69245,12000000.0
2008-03-17 04:38:00,4.69284,4.69398,4.69206,4.69398,11000000.0
2008-03-17 04:39:00,4.69435,4.69435,4.6912,4.6912,17000000.0
2008-03-17 04:40:00,4.69009,4.69262,4.68993,4.69212,9000000.0
2008-03-17 04:41:00,4.69217,4.69329,4.69154,4.69283,10000000.0
2008-03-17 04:42:00,4.69349,4.69349,4.69047,4.69047,8000000.0
2008-03-17 04:43:00,4.69233,4.69297,4.69085,4.69197,18000000.0
2008-03-17 04:44:00,4.69172,4.69334,4.69172,4.69334,9000000.0
2008-03-17 04:45:00,4.69286,4.69294,4.69179,4.69179,9000000.0
2008-03-17 04:46:00,4.69281,4.69293,4.69174,4.69185,16000000.0
2008-03-17 04:47:00,4.69202,4.69206,4.69003,4.69003,12000000.0
2008-03-17 04:48:00,4.69145,4.69159,4.69074,4.6914,10000000.0
2008-03-17 04:49:00,4.69195,4.69216,4.69035,4.69195,16000000.0
2008-03-17 04:50:00,4.69194,4.69307,4.69147,4.69302,16000000.0
2008-03-17 04:51:00,4.69382,4.69431,4.69294,4.69355,20000000.0
2008-03-17 04:52:00,4.69399,4.69399,4.69191,4.6931,13000000.0
2008-03-17 04:53:00,4.69306,4.69334,4.69209,4.69209,11000000.0
2008-03-17 04:54:00,4.69377,4.69551,4.69353,4.69503,11000000.0
2008-03-17 04:55:00,4.69659,4.69659,4.69351,4.69351,12000000.0
2008-03-17 04:56:00,4.69457,4.69499,4.69373,4.69405,16000000.0
2008-03-17 04:57:00,4.69446,4.69515,4.69364,4.69509,7000000.0
2008-03-17 04:58:00,4.69418,4.69425,4.69278,4.69417,13000000.0
2008-03-17 04:59:00,4.69309,4.69461,4.69231,4.69366,17000000.0
2008-03-17 05:00:00,4.69433,4.69613,4.69367,4.69613,10000000.0
2008-03-17 05:01:00,4.69559,4.69663,4.69527,4.69573,13000000.0
2008-03-17 05:02:00,4.69438,4.69487,4.69311,4.69396,18000000.0
2008-03-17 05:03:00,4.69241,4.69264,4.69121,4.69196,9000000.0
2008-03-17 05:04:00,4.69046,4.69322,4.69036,4.69216,12000000.0
2008-03-17 05:05:00,4.69298,4.69368,4.69197,4.69207,10000000.0
2008-03-17 05:06:00,4.69435,4.69689,4.69413,4.69419,20000000.0
2008-03-17 05:07:00,4.69543,4.69625,4.69481,4.69504,10000000.0
2008-03-17 05:08:00,4.69576,4.69635,4.6942,4.69582,17000000.0
2008-03-17 05:09:00,4.69442,4.69648,4.69388,4.69504,15000000.0
2008-03-17 05:10:00,4.69527,4.69597,4.69423,4.69597,10000000.0
2008-03-17 05:11:00,4.69485,4.69607,4.69485,4.6955,16000000.0
2008-03-17 05:12:00,4.69532,4.69548,4.6933,4.6934,7000000.0
2008-03-17 05:13:00,4.69361,4.69552,4.69311,4.69552,12000000.0
2008-03-17 05:14:00,4.69555,4.6965,4.69493,4.69507,14000000.0
2008-03-17 05:15:00,4.69606,4.69705,4.69563,4.6967,16000000.0
2008-03-17 05:16:00,4.69727,4.69813,4.69616,4.69622,15000000.0
2008-03-17 05:17:00,4.69579,4.69711,4.69544,4.69622,10000000.0
2008-03-17 05:18:00,4.69633,4.69643,4.69483,4.69626,13000000.0
2008-03-17 05:19:00,4.69739,4.69739,4.69585,4.69644,13000000.0
2008-03-17 05:20:00,4.69521,4.69649,4.69409,4.69449,20000000.0
2008-03-17 05:21:00,4.69473,4.69473,4.69313,4.69456,9000000.0
2008-03-17 05:22:00,4.69419,4.69488,4.69354,4.69451,17000000.0
2008-03-17 05:23:00,4.69393,4.69417,4.69285,4.69317,14000000.0
2008-03-17 05:24:00,4.69314,4.69475,4.69227,4.69352,19000000.0
2008-03-17 05:25:00,4.69464,4.69469,4.6934,4.69373,13000000.0
2008-03-17 05:26:00,4.69387,4.69419,4.69316,4.69316,13000000.0
2008-03-17 05:27:00,4.69353,4.69388,4.69256,4.69315,13000000.0
2008-03-17 05:28:00,4.69295,4.69437,4.69295,4.69423,10000000.0
2008-03-17 05:29:00,4.69481,4.69481,4.69369,4.6939,17000000.0
2008-03-17 05:30:00,4.69331,4.69341,4.69147,4.69292,21000000.0
2008-03-17 05:31:00,4.69334,4.69407,4.69214,4.69407,13000000.0
2008-03-17 05:32:00,4.69394,4.6955,4.69394,4.69492,16000000.0
2008-03-17 05:33:00,4.69562,4.69562,4.69391,4.69534,13000000.0
2008-03-17 05:34:00,4.6925,4.69358,4.69156,4.69185,13000000.0
2008-03-17 05:35:00,4.69142,4.69185,4.69019,4.69147,14000000.0
2008-03-17 05:36:00,4.69026,4.69166,4.69026,4.69112,18000000.0
2008-03-17 05:37:00,4.69025,4.691,4.69006,4.69006,12000000.0
2008-03-17 05:38:00,4.68981,4.69,4.68878,4.68914,13000000.0
2008-03-17 05:39:00,4.68958,4.69027,4.68922,4.68976,21000000.0
2008-03-17 05:40:00,4.69069,4.69107,4.68962,4.69016,14000000.0
2008-03-17 05:41:00,4.69002,4.69087,4.68953,4.69024,13000000.0
2008-03-17 05:42:00,4.69054,4.69104,4.68973,4.69053,8000000.0
2008-03-17 05:43:00,4.69117,4.6919,4.69064,4.6919,13000000.0
2008-03-17 05:44:00,4.69156,4.69179,4.69097,4.69097,13000000.0
2008-03-17 05:45:00,4.69181,4.69235,4.69047,4.69114,24000000.0
2008-03-17 05:46:00,4.69254,4.69257,4.69114,4.69188,14000000.0
2008-03-17 05:47:00,4.69237,4.69284,4.69122,4.69233,11000000.0
2008-03-17 05:48:00,4.69176,4.6929,4.69133,4.69177,18000000.0
2008-03-17 05:49:00,4.69355,4.69378,4.69243,4.69263,10000000.0
2008-03-17 05:50:00,4.69383,4.69412,4.69344,4.69371,10000000.0
2008-03-17 05:51:00,4.694,4.69443,4.69305,4.69384,11000000.0
2008-03-17 05:52:00,4.69261,4.6939,4.69254,4.6932,19000000.0
2008-03-17 05:53:00,4.69389,4.69393,4.69295,4.69311,15000000.0
2008-03-17 05:54:00,4.69428,4.6967,4.6939,4.6967,7000000.0
2008-03-17 05:55:00,4.69659,4.69727,4.6962,4.69626,12000000.0
2008-03-17 05:56:00,4.69707,4.69764,4.69569,4.69764,16000000.0
2008-03-17 05:57:00,4.69687,4.69702,4.6958,4.69702,11000000.0
2008-03-17 05:58:00,4.69719,4.69967,4.6968,4.69967,22000000.0
2008-03-17 05:59:00,4.69864,4.70009,4.69864,4.70009,9000000.0
2008-03-17 06:00:00,4.69973,4.70154,4.69973,4.70109,17000000.0
2008-03-17 06:01:00,4.69995,4.70241,4.69995,4.70225,18000000.0
2008-03-17 06:02:00,4.70309,4.70352,4.7022,4.70282,18000000.0
2008-03-17 06:03:00,4.70266,4.7027,4.70114,4.7027,16000000.0
2008-03-17 06:04:00,4.70257,4.70257,4.70051,4.70136,8000000.0
2008-03-17 06:05:00,4.70095,4.70127,4.70014,4.70102,10000000.0
2008-03-17 06:06:00,4.70113,4.70126,4.69952,4.70045,27000000.0
2008-03-17 06:07:00,4.70092,4.70099,4.69993,4.70059,17000000.0
2008-03-17 06:08:00,4.70077,4.70205,4.70041,4.70138,14000000.0
2008-03-17 06:09:00,4.7015,4.70247,4.7007,4.70141,13000000.0
2008-03-17 06:10:00,4.70089,4.70319,4.70089,4.70222,14000000.0
2008-03-17 06:11:00,4.70115,4.70183,4.70058,4.70125,16000000.0
2008-03-17 06:12:00,4.70168,4.70219,4.70064,4.70202,17000000.0
2008-03-17 06:13:00,4.7025,4.70447,4.70221,4.70413,14000000.0
2008-03-17 06:14:00,4.70509,4.70523,4.70309,4.70309,12000000.0
2008-03-17 06:15:00,4.7039,4.7039,4.70164,4.70208,13000000.0
2008-03-17 06:16:00,4.70155,4.70216,4.70005,4.70034,14000000.0
2008-03-17 06:17:00,4.69978,4.69978,4.69803,4.69845,11000000.0
2008-03-17 06:18:00,4.69864,4.69885,4.6975,4.69846,12000000.0
2008-03-17 06:19:00,4.69741,4.69953,4.69737,4.69946,19000000.0
2008-03-17 06:20:00,4.69888,4.69963,4.69828,4.69963,11000000.0
2008-03-17 06:21:00,4.69943,4.69969,4.69839,4.69916,9000000.0
2008-03-17 06:22:00,4.69919,4.69919,4.69823,4.69823,22000000.0
2008-03-17 06:23:00,4.69926,4.69967,4.69807,4.69818,18000000.0
2008-03-17 06:24:00,4.69964,4.70013,4.69891,4.69891,8000000.0
2008-03-17 06:25:00,4.69994,4.69994,4.69852,4.69943,9000000.0
2008-03-17 06:26:00,4.69893,4.69981,4.69893,4.69979,13000000.0
2008-03-17 06:27:00,4.69938,4.70024,4.69915,4.70024,15000000.0
2008-03-17 06:28:00,4.69822,4.69953,4.69761,4.69823,18000000.0
2008-03-17 06:29:00,4.69761,4.69916,4.69761,4.69852,16000000.0
2008-03-17 06:30:00,4.69884,4.69884,4.69765,4.69855,10000000.0
2008-03-17 06:31:00,4.69873,4.70007,4.69873,4.69995,13000000.0
2008-03-17 06:32:00,4.70015,4.70231,4.70015,4.70231,10000000.0
2008-03-17 06:33:00,4.70119,4.70257,4.70106,4.70257,10000000.0
2008-03-17 06:34:00,4.70273,4.70273,4.70123,4.70257,15000000.0
2008-03-17 06:35:00,4.70206,4.70274,4.70083,4.70274,13000000.0
2008-03-17 06:36:00,4.7023,4.7023,4.70097,4.70207,23000000.0
2008-03-17 06:37:00,4.7028,4.7028,4.70139,4.70246,11000000.0
2008-03-17 06:38:00,4.70247,4.70401,4.70201,4.70396,17000000.0
2008-03-17 06:39:00,4.70439,4.70439,4.70194,4.70264,8000000.0
2008-03-17 06:40:00,4.70306,4.70323,4.7021,4.7021,15000000.0
2008-03-17 06:41:00,4.7024,4.70331,4.70169,4.70199,15000000.0
2008-03-17 06:42:00,4.70288,4.7032,4.70227,4.70255,16000000.0
2008-03-17 06:43:00,4.7025,4.70277,4.70175,4.70275,12000000.0
2008-03-17 06:44:00,4.70303,4.70377,4.70228,4.70318,13000000.0
2008-03-17 06:45:00,4.70343,4.70365,4.70221,4.70221,14000000.0
2008-03-17 06:46:00,4.70187,4.70303,4.70187,4.70218,12000000.0
2008-03-17 06:47:00,4.70215,4.70267,4.70169,4.70246,11000000.0
2008-03-17 06:48:00,4.70168,4.70223,4.70068,4.70145,15000000.0
2008-03-17 06:49:00,4.70116,4.70259,4.70102,4.70204,17000000.0
2008-03-17 06:50:00,4.70159,4.70215,4.70092,4.70194,13000000.0
2008-03-17 06:51:00,4.7022,4.70256,4.70184,4.70211,8000000.0
2008-03-17 06:52:00,4.70228,4.7025,4.70127,4.70127,14000000.0
2008-03-17 06:53:00,4.70205,4.70222,4.70093,4.70145,13000000.0
2008-03-17 06:54:00,4.70121,4.70166,4.70065,4.70126,8000000.0
2008-03-17 06:55:00,4.70157,4.70157,4.70033,4.7005,10000000.0
2008-03-17 06:56:00,4.70147,4.70147,4.70028,4.7003,11000000.0
2008-03-17 06:57:00,4.70174,4.70174,4.69971,4.70043,17000000.0
2008-03-17 06:58:00,4.70077,4.70157,4.70029,4.70092,12000000.0
2008-03-17 06:59:00,4.70134,4.70156,4.7005,4.70098,14000000.0
2008-03-17 07:00:00,4.70165,4.70179,4.70081,4.70169,11000000.0
2008-03-17 07:01:00,4.70221,4.70264,4.7013,4.70179,10000000.0
2008-03-17 07:02:00,4.70299,4.7038,4.70215,4.70317,14000000.0
2008-03-17 07:03:00,4.70384,4.70398,4.70299,4.70329,7000000.0
2008-03-17 07:04:00,4.70313,4.7043,4.70308,4.70416,16000000.0
2008-03-17 07:05:00,4.70409,4.70409,4.70245,4.70245,15000000.0
2008-03-17 07:06:00,4.70363,4.70363,4.70251,4.70272,16000000.0
2008-03-17 07:07:00,4.70375,4.70417,4.70292,4.70308,12000000.0
2008-03-17 07:08:00,4.70514,4.70544,4.70388,4.70421,8000000.0
2008-03-17 07:09:00,4.70501,4.70554,4.7043,4.70435,8000000.0
2008-03-17 07:10:00,4.70486,4.70486,4.70389,4.70396,16000000.0
2008-03-17 07:11:00,4.70368,4.70517,4.70368,4.70465,17000000.0
2008-03-17 07:12:00,4.70467,4.7062,4.70467,4.70504,20000000.0
2008-03-17 07:13:00,4.7052,4.70636,4.70436,4.70636,18000000.0
2008-03-17 07:14:00,4.70568,4.70615,4.705,4.70538,11000000.0
2008-03-17 07:15:00,4.706,4.70616,4.70454,4.70511,18000000.0
2008-03-17 07:16:00,4.70531,4.70613,4.70517,4.70601,18000000.0
2008-03-17 07:17:00,4.70586,4.70657,4.70436,4.70445,12000000.0
2008-03-17 07:18:00,4.70581,4.70581,4.7038,4.70408,18000000.0
2008-03-17 07:19:00,4.70371,4.70443,4.70231,4.70305,14000000.0
2008-03-17 07:20:00,4.70124,4.70244,4.70078,4.70078,18000000.0
2008-03-17 07:21:00,4.70164,4.7022,4.70079,4.70213,13000000.0
2008-03-17 07:22:00,4.70268,4.70268,4.70145,4.70176,14000000.0
2008-03-17 07:23:00,4.70269,4.70336,4.70214,4.7029,15000000.0
2008-03-17 07:24:00,4.70241,4.70397,4.70205,4.70307,16000000.0
2008-03-17 07:25:00,4.70367,4.70405,4.70166,4.70231,15000000.0
2008-03-17 07:26:00,4.70142,4.70284,4.70142,4.70217,13000000.0
2008-03-17 07:27:00,4.70178,4.70178,4.70043,4.70055,12000000.0
2008-03-17 07:28:00,4.70053,4.70097,4.69962,4.70057,22000000.0
2008-03-17 07:29:00,4.70034,4.70048,4.69965,4.70044,16000000.0
2008-03-17 07:30:00,4.69984,4.70097,4.69984,4.70026,14000000.0
2008-03-17 07:31:00,4.70024,4.70078,4.69982,4.70068,13000000.0
2008-03-17 07:32:00,4.70033,4.70084,4.69989,4.70008,9000000.0
2008-03-17 07:33:00,4.70132,4.70132,4.69997,4.70007,7000000.0
2008-03-17 07:34:00,4.70051,4.70086,4.69962,4.69982,18000000.0
2008-03-17 07:35:00,4.70115,4.70115,4.69962,4.70013,9000000.0
2008-03-17 07:36:00,4.70023,4.70038,4.69879,4.69879,13000000.0
2008-03-17 07:37:00,4.69922,4.69965,4.69744,4.69803,11000000.0
2008-03-17 07:38:00,4.69721,4.69797,4.69673,4.69734,11000000.0
2008-03-17 07:39:00,4.69673,4.69814,4.69673,4.69709,19000000.0
2008-03-17 07:40:00,4.69718,4.69773,4.69682,4.69769,11000000.0
2008-03-17 07:41:00,4.69638,4.69815,4.69638,4.69779,7000000.0
2008-03-17 07:42:00,4.69696,4.69728,4.69624,4.69712,13000000.0
2008-03-17 07:43:00,4.69763,4.69806,4.69684,4.6973,14000000.0
2008-03-17 07:44:00,4.69675,4.69757,4.69644,4.69726,10000000.0
2008-03-17 07:45:00,4.69574,4.69711,4.69574,4.6969,8000000.0
2008-03-17 07:46:00,4.69621,4.69741,4.69603,4.69715,13000000.0
2008-03-17 07:47:00,4.69638,4.69781,4.69608,4.69671,15000000.0
2008-03-17 07:48:00,4.69786,4.6984,4.69741,4.6984,13000000.0
2008-03-17 07:49:00,4.69826,4.6993,4.69788,4.69919,10000000.0
2008-03-17 07:50:00,4.69862,4.70003,4.69805,4.69928,17000000.0
2008-03-17 07:51:00,4.70067,4.70129,4.69966,4.69966,16000000.0
2008-03-17 07:52:00,4.70129,4.70129,4.6994,4.69977,13000000.0
2008-03-17 07:53:00,4.69969,4.70117,4.69969,4.70063,10000000.0
2008-03-17 07:54:00,4.70086,4.70114,4.70014,4.70083,11000000.0
2008-03-17 07:55:00,4.69994,4.69994,4.69854,4.69886,12000000.0
2008-03-17 07:56:00,4.6987,4.70066,4.6987,4.69977,13000000.0
2008-03-17 07:57:00,4.69922,4.70072,4.69911,4.7002,8000000.0
2008-03-17 07:58:00,4.69852,4.6997,4.69762,4.69825,14000000.0
2008-03-17 07:59:00,4.69773,4.69871,4.69661,4.69848,15000000.0
2008-03-17 08:00:00,4.69841,4.69898,4.69765,4.69861,10000000.0
2008-03-17 08:01:00,4.69865,4.69985,4.69829,4.69973,13000000.0
2008-03-17 08:02:00,4.70009,4.701,4.69979,4.7003,14000000.0
2008-03-17 08:03:00,4.69933,4.70182,4.69933,4.70182,12000000.0
2008-03-17 08:04:00,4.70337,4.70449,4.70236,4.70278,16000000.0
2008-03-17 08:05:00,4.7038,4.70465,4.70309,4.70393,14000000.0
2008-03-17 08:06:00,4.70423,4.70637,4.70423,4.70571,19000000.0
2008-03-17 08:07:00,4.70643,4.70643,4.70462,4.70567,19000000.0
2008-03-17 08:08:00,4.70549,4.70656,4.70515,4.70619,11000000.0
2008-03-17 08:09:00,4.70664,4.70698,4.70514,4.70698,10000000.0
2008-03-17 08:10:00,4.70623,4.70701,4.70556,4.70603,16000000.0
2008-03-17 08:11:00,4.70571,4.70596,4.70467,4.70467,9000000.0
2008-03-17 08:12:00,4.70415,4.70598,4.7034,4.70598,10000000.0
2008-03-17 08:13:00,4.70577,4.70635,4.70517,4.7053,11000000.0
2008-03-17 08:14:00,4.70445,4.70554,4.70386,4.7042,12000000.0
2008-03-17 08:15:00,4.70445,4.70489,4.70195,4.70396,15000000.0
2008-03-17 08:16:00,4.70419,4.70779,4.70419,4.70648,14000000.0
2008-03-17 08:17:00,4.70729,4.70754,4.70705,4.70717,10000000.0
2008-03-17 08:18:00,4.70687,4.70739,4.70622,4.70622,9000000.0
2008-03-17 08:19:00,4.70662,4.70695,4.70604,4.70604,11000000.0
2008-03-17 08:20:00,4.70706,4.70706,4.70478,4.7054,11000000.0
2008-03-17 08:21:00,4.70585,4.706,4.70474,4.70534,20000000.0
2008-03-17 08:22:00,4.70573,4.70761,4.70542,4.70752,8000000.0
2008-03-17 08:23:00,4.70706,4.70814,4.70703,4.70773,12000000.0
2008-03-17 08:24:00,4.70764,4.70797,4.70653,4.70779,13000000.0
2008-03-17 08:25:00,4.70768,4.70846,4.70735,4.70756,12000000.0
2008-03-17 08:26:00,4.70797,4.70889,4.70774,4.70862,13000000.0
2008-03-17 08:27:00,4.70921,4.70925,4.70802,4.70806,11000000.0
2008-03-17 08:28:00,4.70929,4.70983,4.70843,4.70983,8000000.0
2008-03-17 08:29:00,4.70848,4.70947,4.70808,4.70833,12000000.0
2008-03-17 08:30:00,4.70857,4.70918,4.70702,4.70723,11000000.0
2008-03-17 08:31:00,4.70756,4.70767,4.70667,4.70746,10000000.0
2008-03-17 08:32:00,4.70702,4.70793,4.70668,4.70711,13000000.0
2008-03-17 08:33:00,4.70739,4.7081,4.7068,4.70739,11000000.0
2008-03-17 08:34:00,4.70831,4.70831,4.70695,4.70703,17000000.0
2008-03-17 08:35:00,4.70856,4.70863,4.7073,4.7073,11000000.0
2008-03-17 08:36:00,4.70812,4.70819,4.70741,4.70791,10000000.0
2008-03-17 08:37:00,4.70784,4.70846,4.70727,4.70761,9000000.0
2008-03-17 08:38:00,4.70811,4.70823,4.70646,4.70815,18000000.0
2008-03-17 08:39:00,4.70901,4.70989,4.70766,4.7091,8000000.0
2008-03-17 08:40:00,4.70975,4.7114,4.70975,4.7114,7000000.0
2008-03-17 08:41:00,4.71205,4.71207,4.71098,4.71116,16000000.0
2008-03-17 08:42:00,4.71106,4.71208,4.71074,4.71074,14000000.0
2008-03-17 08:43:00,4.71121,4.71141,4.71003,4.71098,12000000.0
2008-03-17 08:44:00,4.70949,4.71051,4.70891,4.7092,9000000.0
2008-03-17 08:45:00,4.70949,4.71071,4.7086,4.70999,18000000.0
2008-03-17 08:46:00,4.71028,4.71069,4.70863,4.70896,14000000.0
2008-03-17 08:47:00,4.71054,4.71054,4.70941,4.7099,18000000.0
2008-03-17 08:48:00,4.71085,4.71093,4.70957,4.71058,12000000.0
2008-03-17 08:49:00,4.71049,4.71049,4.70955,4.71049,14000000.0
2008-03-17 08:50:00,4.70882,4.70967,4.70805,4.70805,16000000.0
2008-03-17 08:51:00,4.70895,4.70944,4.70767,4.70922,21000000.0
2008-03-17 08:52:00,4.7087,4.70926,4.70805,4.70869,20000000.0
2008-03-17 08:53:00,4.70866,4.70908,4.70811,4.70817,7000000.0
2008-03-17 08:54:00,4.70964,4.71114,4.70929,4.71036,17000000.0
2008-03-17 08:55:00,4.71174,4.713,4.7105,4.71213,12000000.0
2008-03-17 08:56:00,4.71368,4.71369,4.71178,4.71322,17000000.0
2008-03-17 08:57:00,4.7133,4.71347,4.71218,4.71265,16000000.0
2008-03-17 08:58:00,4.71263,4.7133,4.71221,4.71329,12000000.0
2008-03-17 08:59:00,4.7123,4.71309,4.71201,4.71274,13000000.0
2008-03-17 09:00:00,4.71314,4.71333,4.71146,4.71295,17000000.0
2008-03-17 09:01:00,4.71241,4.71311,4.71072,4.71183,13000000.0
2008-03-17 09:02:00,4.71265,4.71265,4.71047,4.71047,8000000.0
2008-03-17 09:03:00,4.71032,4.71124,4.70934,4.71012,16000000.0
2008-03-17 09:04:00,4.70942,4.71063,4.70818,4.71063,8000000.0
2008-03-17 09:05:00,4.71013,4.71018,4.70856,4.70856,11000000.0
2008-03-17 09:06:00,4.70817,4.70888,4.70745,4.70745,10000000.0
2008-03-17 09:07:00,4.7083,4.70865,4.70705,4.70779,10000000.0
2008-03-17 09:08:00,4.7076,4.70841,4.70569,4.70682,19000000.0
2008-03-17 09:09:00,4.70791,4.71056,4.70711,4.70978,16000000.0
2008-03-17 09:10:00,4.70999,4.71104,4.7097,4.71071,8000000.0
2008-03-17 09:11:00,4.71088,4.71105,4.70917,4.70969,11000000.0
2008-03-17 09:12:00,4.71006,4.71043,4.70872,4.70948,16000000.0
2008-03-17 09:13:00,4.71022,4.71091,4.70989,4.71003,15000000.0
2008-03-17 09:14:00,4.71078,4.71112,4.70972,4.71069,17000000.0
2008-03-17 09:15:00,4.71007,4.71089,4.70922,4.71047,12000000.0
2008-03-17 09:16:00,4.71167,4.71267,4.71019,4.71103,14000000.0
2008-03-17 09:17:00,4.71206,4.7136,4.71153,4.7136,14000000.0
2008-03-17 09:18:00,4.71325,4.71571,4.71296,4.71474,18000000.0
2008-03-17 09:19:00,4.71369,4.71493,4.71271,4.71408,14000000.0
2008-03-17 09:20:00,4.71278,4.71509,4.71278,4.71374,18000000.0
2008-03-17 09:21:00,4.71535,4.71574,4.71385,4.71458,17000000.0
2008-03-17 09:22:00,4.71552,4.71552,4.71343,4.71384,13000000.0
2008-03-17 09:23:00,4.71533,4.71577,4.7137,4.71577,12000000.0
2008-03-17 09:24:00,4.71653,4.71716,4.71487,4.71628,14000000.0
2008-03-17 09:25:00,4.71754,4.72094,4.71754,4.71937,9000000.0
2008-03-17 09:26:00,4.72076,4.7211,4.71928,4.72001,13000000.0
2008-03-17 09:27:00,4.72152,4.72152,4.71925,4.71925,13000000.0
2008-03-17 09:28:00,4.71945,4.71945,4.71764,4.71935,19000000.0
2008-03-17 09:29:00,4.71872,4.71999,4.71795,4.71999,14000000.0
2008-03-17 09:30:00,4.72028,4.72089,4.71887,4.72089,15000000.0
2008-03-17 09:31:00,4.72016,4.72094,4.71944,4.71972,11000000.0
2008-03-17 09:32:00,4.71912,4.71992,4.71797,4.71923,16000000.0
2008-03-17 09:33:00,4.71837,4.71878,4.71747,4.71814,9000000.0
2008-03-17 09:34:00,4.71758,4.71846,4.71678,4.71844,18000000.0
2008-03-17 09:35:00,4.71704,4.71805,4.71662,4.7174,14000000.0
2008-03-17 09:36:00,4.7182,4.7209,4.71751,4.72058,16000000.0
2008-03-17 09:37:00,4.71968,4.72166,4.71968,4.72157,20000000.0
2008-03-17 09:38:00,4.7212,4.7212,4.7191,4.7191,19000000.0
2008-03-17 09:39:00,4.71931,4.71966,4.71769,4.71808,16000000.0
2008-03-17 09:40:00,4.71719,4.72069,4.71719,4.72069,12000000.0
2008-03-17 09:41:00,4.72079,4.7215,4.71922,4.72123,18000000.0
2008-03-17 09:42:00,4.72128,4.72173,4.71985,4.7215,16000000.0
2008-03-17 09:43:00,4.72073,4.7222,4.72044,4.72044,15000000.0
2008-03-17 09:44:00,4.72191,4.72191,4.71949,4.72018,13000000.0
2008-03-17 09:45:00,4.7192,4.72154,4.71916,4.72045,13000000.0
2008-03-17 09:46:00,4.72221,4.72328,4.72115,4.72255,17000000.0
2008-03-17 09:47:00,4.724,4.72436,4.72232,4.72398,13000000.0
2008-03-17 09:48:00,4.72437,4.72574,4.7237,4.72574,16000000.0
2008-03-17 09:49:00,4.72456,4.72643,4.72393,4.72393,17000000.0
2008-03-17 09:50:00,4.72508,4.72508,4.72311,4.72468,12000000.0
2008-03-17 09:51:00,4.72327,4.72561,4.72324,4.72561,16000000.0
2008-03-17 09:52:00,4.72536,4.728,4.72536,4.72618,16000000.0
2008-03-17 09:53:00,4.72649,4.72649,4.72412,4.72503,15000000.0
2008-03-17 09:54:00,4.72564,4.72619,4.7236,4.7236,15000000.0
2008-03-17 09:55:00,4.72396,4.72568,4.72396,4.72568,15000000.0
2008-03-17 09:56:00,4.72606,4.72611,4.72444,4.72493,17000000.0
2008-03-17 09:57:00,4.72481,4.7253,4.72242,4.7253,12000000.0
2008-03-17 09:58:00,4.72528,4.72528,4.72312,4.72358,14000000.0
2008-03-17 09:59:00,4.72471,4.7255,4.72401,4.72515,10000000.0
2008-03-17 10:00:00,4.72402,4.72578,4.72402,4.72578,11000000.0
2008-03-17 10:01:00,4.72515,4.72601,4.72299,4.72383,24000000.0
2008-03-17 10:02:00,4.72564,4.72564,4.72354,4.72443,14000000.0
2008-03-17 10:03:00,4.72381,4.7252,4.72325,4.7252,16000000.0
2008-03-17 10:04:00,4.72407,4.72407,4.71827,4.72043,10000000.0
2008-03-17 10:05:00,4.71921,4.72062,4.71918,4.72055,10000000.0
2008-03-17 10:06:00,4.71851,4.72144,4.71851,4.72144,9000000.0
2008-03-17 10:07:00,4.72136,4.72195,4.71995,4.7202,11000000.0
2008-03-17 10:08:00,4.7211,4.7211,4.71965,4.71972,9000000.0
2008-03-17 10:09:00,4.72057,4.72068,4.71897,4.72042,11000000.0
2008-03-17 10:10:00,4.71903,4.72103,4.71903,4.72103,15000000.0
2008-03-17 10:11:00,4.71932,4.72108,4.71932,4.71987,16000000.0
2008-03-17 10:12:00,4.72122,4.72132,4.71972,4.71973,19000000.0
2008-03-17 10:13:00,4.71871,4.71967,4.71741,4.71806,9000000.0
2008-03-17 10:14:00,4.71757,4.71815,4.71641,4.71774,11000000.0
2008-03-17 10:15:00,4.71918,4.71918,4.717,4.71744,8000000.0
2008-03-17 10:16:00,4.71789,4.71789,4.71352,4.71497,17000000.0
2008-03-17 10:17:00,4.71289,4.71421,4.71064,4.71143,16000000.0
2008-03-17 10:18:00,4.71185,4.71185,4.70938,4.70938,16000000.0
2008-03-17 10:19:00,4.71106,4.714,4.70937,4.71336,17000000.0
2008-03-17 10:20:00,4.71359,4.71418,4.71244,4.71389,16000000.0
2008-03-17 10:21:00,4.71514,4.71514,4.71273,4.71312,7000000.0
2008-03-17 10:22:00,4.71391,4.71456,4.71324,4.71456,10000000.0
2008-03-17 10:23:00,4.71387,4.71542,4.713,4.71419,14000000.0
2008-03-17 10:24:00,4.71565,4.71722,4.7147,4.71722,13000000.0
2008-03-17 10:25:00,4.71712,4.7189,4.71579,4.7189,12000000.0
2008-03-17 10:26:00,4.71985,4.72058,4.71923,4.72058,11000000.0
2008-03-17 10:27:00,4.72157,4.72369,4.72054,4.72284,13000000.0
2008-03-17 10:28:00,4.72268,4.72268,4.72016,4.72117,13000000.0
2008-03-17 10:29:00,4.71958,4.72135,4.71942,4.72077,11000000.0
2008-03-17 10:30:00,4.72044,4.72044,4.71845,4.71915,9000000.0
2008-03-17 10:31:00,4.7197,4.7219,4.71899,4.7219,16000000.0
2008-03-17 10:32:00,4.72246,4.72259,4.71941,4.71941,9000000.0
2008-03-17 10:33:00,4.72088,4.72117,4.71949,4.71949,12000000.0
2008-03-17 10:34:00,4.72061,4.72131,4.71967,4.71967,11000000.0
2008-03-17 10:35:00,4.72075,4.72111,4.71883,4.72077,17000000.0
2008-03-17 10:36:00,4.72088,4.72101,4.71913,4.71913,10000000.0
2008-03-17 10:37:00,4.72097,4.72097,4.71868,4.71868,15000000.0
2008-03-17 10:38:00,4.71947,4.71976,4.71839,4.71976,17000000.0
2008-03-17 10:39:00,4.7184,4.71941,4.71753,4.71849,13000000.0
2008-03-17 10:40:00,4.71893,4.71943,4.71709,4.71709,10000000.0
2008-03-17 10:41:00,4.71788,4.71788,4.71554,4.71674,15000000.0
2008-03-17 10:42:00,4.71614,4.71739,4.7148,4.71739,12000000.0
2008-03-17 10:43:00,4.71763,4.71799,4.71647,4.71647,13000000.0
2008-03-17 10:44:00,4.71771,4.71929,4.71709,4.7179,12000000.0
2008-03-17 10:45:00,4.71693,4.71904,4.7169,4.71807,13000000.0
2008-03-17 10:46:00,4.71773,4.71854,4.71671,4.71854,13000000.0
2008-03-17 10:47:00,4.71868,4.71885,4.71733,4.71857,7000000.0
2008-03-17 10:48:00,4.71955,4.72077,4.71756,4.7182,12000000.0
2008-03-17 10:49:00,4.72057,4.72057,4.71774,4.71811,10000000.0
2008-03-17 10:50:00,4.71917,4.71917,4.71689,4.71806,14000000.0
2008-03-17 10:51:00,4.71764,4.71883,4.71691,4.71702,11000000.0
2008-03-17 10:52:00,4.71908,4.72026,4.71796,4.71935,20000000.0
2008-03-17 10:53:00,4.7201,4.72197,4.71994,4.72197,9000000.0
2008-03-17 10:54:00,4.7218,4.72233,4.72105,4.72202,18000000.0
2008-03-17 10:55:00,4.72152,4.72185,4.72078,4.72173,10000000.0
2008-03-17 10:56:00,4.72231,4.72231,4.71997,4.71997,11000000.0
2008-03-17 10:57:00,4.72174,4.72174,4.71868,4.71954,8000000.0
2008-03-17 10:58:00,4.71909,4.72033,4.71805,4.71813,10000000.0
2008-03-17 10:59:00,4.71861,4.71951,4.71636,4.71749,10000000.0
2008-03-17 11:00:00,4.71674,4.7192,4.71645,4.71897,15000000.0
2008-03-17 11:01:00,4.71879,4.71959,4.71691,4.7194,12000000.0
2008-03-17 11:02:00,4.71965,4.71969,4.71783,4.7186,8000000.0
2008-03-17 11:03:00,4.71922,4.71922,4.71713,4.71847,11000000.0
2008-03-17 11:04:00,4.71873,4.7191,4.71718,4.71808,15000000.0
2008-03-17 11:05:00,4.71817,4.71867,4.71622,4.71867,17000000.0
2008-03-17 11:06:00,4.71718,4.71875,4.71716,4.71875,12000000.0
2008-03-17 11:07:00,4.7164,4.71778,4.71584,4.71706,11000000.0
2008-03-17 11:08:00,4.71632,4.71665,4.71486,4.71486,22000000.0
2008-03-17 11:09:00,4.71394,4.71476,4.71311,4.71447,9000000.0
2008-03-17 11:10:00,4.71376,4.71418,4.71204,4.71418,16000000.0
2008-03-17 11:11:00,4.71392,4.71478,4.71316,4.71359,7000000.0
2008-03-17 11:12:00,4.71312,4.71482,4.71228,4.71338,15000000.0
2008-03-17 11:13:00,4.71388,4.71394,4.71212,4.7131,11000000.0
2008-03-17 11:14:00,4.71257,4.71395,4.71206,4.71283,18000000.0
2008-03-17 11:15:00,4.7148,4.71532,4.71286,4.7152,11000000.0
2008-03-17 11:16:00,4.714,4.71628,4.714,4.71581,13000000.0
2008-03-17 11:17:00,4.71583,4.71583,4.71378,4.715,13000000.0
2008-03-17 11:18:00,4.71607,4.71661,4.71411,4.71607,9000000.0
2008-03-17 11:19:00,4.71574,4.71706,4.71523,4.71706,17000000.0
2008-03-17 11:20:00,4.71646,4.71696,4.71475,4.71558,14000000.0
2008-03-17 11:21:00,4.71445,4.71635,4.71442,4.71635,14000000.0
2008-03-17 11:22:00,4.71637,4.71717,4.71475,4.71717,22000000.0
2008-03-17 11:23:00,4.71478,4.71718,4.71468,4.71668,8000000.0
2008-03-17 11:24:00,4.71615,4.71667,4.71434,4.71434,18000000.0
2008-03-17 11:25:00,4.71648,4.71681,4.7151,4.71617,9000000.0
2008-03-17 11:26:00,4.71594,4.71676,4.71479,4.71552,15000000.0
2008-03-17 11:27:00,4.71553,4.71629,4.71478,4.71609,10000000.0
2008-03-17 11:28:00,4.7151,4.71621,4.71387,4.71621,13000000.0
2008-03-17 11:29:00,4.71585,4.71585,4.71411,4.7152,17000000.0
2008-03-17 11:30:00,4.71653,4.71654,4.71488,4.71611,13000000.0
2008-03-17 11:31:00,4.71537,4.71696,4.71451,4.71611,12000000.0
2008-03-17 11:32:00,4.71627,4.71681,4.71481,4.71673,20000000.0
2008-03-17 11:33:00,4.71645,4.72071,4.71645,4.72071,16000000.0
2008-03-17 11:34:00,4.72052,4.72173,4.71936,4.72127,13000000.0
2008-03-17 11:35:00,4.72005,4.72186,4.72005,4.72171,14000000.0
2008-03-17 11:36:00,4.72093,4.72123,4.71955,4.71969,11000000.0
2008-03-17 11:37:00,4.72091,4.72314,4.7201,4.72314,16000000.0
2008-03-17 11:38:00,4.72364,4.72364,4.72034,4.72144,8000000.0
2008-03-17 11:39:00,4.72153,4.7216,4.72018,4.72136,11000000.0
2008-03-17 11:40:00,4.71975,4.7208,4.71923,4.71929,12000000.0
2008-03-17 11:41:00,4.71914,4.72097,4.71911,4.72071,10000000.0
2008-03-17 11:42:00,4.72035,4.72175,4.71939,4.72175,10000000.0
2008-03-17 11:43:00,4.71974,4.72051,4.71893,4.71993,17000000.0
2008-03-17 11:44:00,4.71977,4.72101,4.71819,4.71935,15000000.0
2008-03-17 11:45:00,4.71894,4.71897,4.71688,4.7171,16000000.0
2008-03-17 11:46:00,4.71775,4.7179,4.7159,4.71743,7000000.0
2008-03-17 11:47:00,4.71784,4.71819,4.71673,4.71819,16000000.0
2008-03-17 11:48:00,4.7171,4.71858,4.71605,4.71858,13000000.0
2008-03-17 11:49:00,4.71863,4.71863,4.71747,4.71835,10000000.0
2008-03-17 11:50:00,4.71796,4.71924,4.71713,4.71902,12000000.0
2008-03-17 11:51:00,4.71879,4.71879,4.71684,4.71687,14000000.0
2008-03-17 11:52:00,4.71856,4.71947,4.7171,4.71947,18000000.0
2008-03-17 11:53:00,4.71867,4.71957,4.71762,4.71921,16000000.0
2008-03-17 11:54:00,4.71874,4.719,4.71767,4.71865,8000000.0
2008-03-17 11:55:00,4.71849,4.71882,4.71718,4.71838,8000000.0
2008-03-17 11:56:00,4.71734,4.71841,4.71723,4.71723,8000000.0
2008-03-17 11:57:00,4.71862,4.71942,4.71786,4.71942,11000000.0
2008-03-17 11:58:00,4.71995,4.72094,4.71918,4.72001,14000000.0
2008-03-17 11:59:00,4.72,4.72029,4.71935,4.72009,11000000.0
2008-03-17 12:00:00,4.72116,4.72259,4.71915,4.71915,15000000.0
2008-03-17 12:01:00,4.72053,4.72053,4.71891,4.71992,13000000.0
2008-03-17 12:02:00,4.72113,4.72507,4.71973,4.72507,15000000.0
2008-03-17 12:03:00,4.72611,4.72722,4.72471,4.72471,11000000.0
2008-03-17 12:04:00,4.72409,4.72622,4.72409,4.72587,9000000.0
2008-03-17 12:05:00,4.72483,4.73119,4.72298,4.73119,9000000.0
2008-03-17 12:06:00,4.73126,4.73358,4.73012,4.73262,15000000.0
2008-03-17 12:07:00,4.73168,4.73365,4.73151,4.73315,11000000.0
2008-03-17 12:08:00,4.73414,4.73603,4.73359,4.73603,8000000.0
2008-03-17 12:09:00,4.73508,4.73584,4.73173,4.73354,18000000.0
2008-03-17 12:10:00,4.73336,4.73396,4.73096,4.73301,14000000.0
2008-03-17 12:11:00,4.73196,4.73278,4.73095,4.73095,9000000.0
2008-03-17 12:12:00,4.73041,4.73041,4.72806,4.72806,18000000.0
2008-03-17 12:13:00,4.72951,4.73148,4.72755,4.73003,12000000.0
2008-03-17 12:14:00,4.73073,4.73128,4.72993,4.73128,10000000.0
2008-03-17 12:15:00,4.73091,4.73261,4.73054,4.73111,8000000.0
2008-03-17 12:16:00,4.73396,4.73396,4.7305,4.73076,14000000.0
2008-03-17 12:17:00,4.72927,4.73065,4.72847,4.72972,13000000.0
2008-03-17 12:18:00,4.73006,4.73065,4.72693,4.73065,10000000.0
2008-03-17 12:19:00,4.73006,4.73086,4.72937,4.72973,11000000.0
2008-03-17 12:20:00,4.72887,4.72946,4.72818,4.7293,8000000.0
2008-03-17 12:21:00,4.72838,4.7294,4.72593,4.72867,20000000.0
2008-03-17 12:22:00,4.72773,4.7283,4.72675,4.72811,14000000.0
2008-03-17 12:23:00,4.72804,4.72833,4.72702,4.72832,11000000.0
2008-03-17 12:24:00,4.72874,4.72893,4.7274,4.72893,17000000.0
2008-03-17 12:25:00,4.72794,4.72796,4.726,4.72676,12000000.0
2008-03-17 12:26:00,4.72726,4.7284,4.72714,4.7284,7000000.0
2008-03-17 12:27:00,4.72764,4.72829,4.72667,4.72829,7000000.0
2008-03-17 12:28:00,4.72783,4.72928,4.7272,4.72856,19000000.0
2008-03-17 12:29:00,4.72714,4.72827,4.72628,4.72827,12000000.0
2008-03-17 12:30:00,4.72706,4.72754,4.72654,4.72753,10000000.0
2008-03-17 12:31:00,4.72693,4.72804,4.72646,4.72741,12000000.0
2008-03-17 12:32:00,4.72603,4.7275,4.72597,4.72689,12000000.0
2008-03-17 12:33:00,4.72694,4.72753,4.72561,4.72572,15000000.0
2008-03-17 12:34:00,4.72737,4.72765,4.7251,4.72521,12000000.0
2008-03-17 12:35:00,4.72721,4.72768,4.72604,4.72608,12000000.0
2008-03-17 12:36:00,4.72664,4.72717,4.72562,4.72588,15000000.0
2008-03-17 12:37:00,4.72531,4.72801,4.72529,4.72801,8000000.0
2008-03-17 12:38:00,4.72722,4.72792,4.72598,4.72639,15000000.0
2008-03-17 12:39:00,4.7273,4.72794,4.72663,4.72756,14000000.0
2008-03-17 12:40:00,4.728,4.728,4.72613,4.72757,18000000.0
2008-03-17 12:41:00,4.72691,4.72774,4.72605,4.72605,11000000.0
2008-03-17 12:42:00,4.72675,4.72707,4.72435,4.72471,17000000.0
2008-03-17 12:43:00,4.72598,4.72598,4.72453,4.72453,11000000.0
2008-03-17 12:44:00,4.72501,4.72554,4.72379,4.72506,13000000.0
2008-03-17 12:45:00,4.72409,4.72502,4.72366,4.7247,10000000.0
2008-03-17 12:46:00,4.72468,4.72495,4.72263,4.72374,20000000.0
2008-03-17 12:47:00,4.72324,4.72354,4.72233,4.72294,10000000.0
2008-03-17 12:48:00,4.723,4.72367,4.72227,4.72322,10000000.0
2008-03-17 12:49:00,4.72213,4.72392,4.72213,4.72239,15000000.0
2008-03-17 12:50:00,4.72333,4.7235,4.72194,4.72349,14000000.0
2008-03-17 12:51:00,4.72247,4.72329,4.72176,4.72289,14000000.0
2008-03-17 12:52:00,4.72211,4.72299,4.7217,4.7217,9000000.0
2008-03-17 12:53:00,4.72339,4.72339,4.72212,4.72332,9000000.0
2008-03-17 12:54:00,4.72174,4.72408,4.72174,4.72376,20000000.0
2008-03-17 12:55:00,4.72408,4.72439,4.72246,4.72387,12000000.0
2008-03-17 12:56:00,4.72438,4.72464,4.72356,4.72364,7000000.0
2008-03-17 12:57:00,4.72372,4.72434,4.72244,4.72434,13000000.0
2008-03-17 12:58:00,4.72352,4.72521,4.72289,4.72413,16000000.0
2008-03-17 12:59:00,4.72258,4.72367,4.7216,4.7216,14000000.0
2008-03-17 13:00:00,4.72314,4.72426,4.72143,4.72426,12000000.0
2008-03-17 13:01:00,4.72361,4.72408,4.72165,4.72263,17000000.0
2008-03-17 13:02:00,4.72324,4.72451,4.72253,4.72451,10000000.0
2008-03-17 13:03:00,4.72428,4.72462,4.72279,4.72389,22000000.0
2008-03-17 13:04:00,4.72386,4.72392,4.72155,4.7228,20000000.0
2008-03-17 13:05:00,4.72202,4.72328,4.72159,4.72236,14000000.0
2008-03-17 13:06:00,4.72208,4.72279,4.72017,4.72274,17000000.0
2008-03-17 13:07:00,4.72163,4.72212,4.72033,4.72182,22000000.0
2008-03-17 13:08:00,4.72211,4.72237,4.72074,4.72142,12000000.0
2008-03-17 13:09:00,4.72187,4.72263,4.72048,4.72215,12000000.0
2008-03-17 13:10:00,4.72132,4.72237,4.72036,4.72155,20000000.0
2008-03-17 13:11:00,4.72243,4.72251,4.72035,4.72035,12000000.0
2008-03-17 13:12:00,4.72066,4.72321,4.71994,4.72321,16000000.0
2008-03-17 13:13:00,4.72342,4.7235,4.72174,4.72201,14000000.0
2008-03-17 13:14:00,4.72404,4.72422,4.72254,4.72418,17000000.0
2008-03-17 13:15:00,4.72404,4.72405,4.72166,4.72166,7000000.0
2008-03-17 13:16:00,4.72174,4.72296,4.7213,4.7213,9000000.0
2008-03-17 13:17:00,4.72219,4.72366,4.72199,4.72199,15000000.0
2008-03-17 13:18:00,4.72337,4.72382,4.72218,4.72382,17000000.0
2008-03-17 13:19:00,4.72222,4.72465,4.72222,4.72425,15000000.0
2008-03-17 13:20:00,4.7231,4.72382,4.72221,4.72358,12000000.0
2008-03-17 13:21:00,4.72308,4.72447,4.72252,4.72395,24000000.0
2008-03-17 13:22:00,4.72365,4.72451,4.72278,4.72372,12000000.0
2008-03-17 13:23:00,4.72312,4.72365,4.72227,4.72338,12000000.0
2008-03-17 13:24:00,4.7227,4.72406,4.7226,4.72268,18000000.0
2008-03-17 13:25:00,4.7234,4.72426,4.72274,4.72365,12000000.0
2008-03-17 13:26:00,4.72222,4.7235,4.72198,4.7235,12000000.0
2008-03-17 13:27:00,4.72349,4.72352,4.72076,4.72352,9000000.0
2008-03-17 13:28:00,4.72322,4.72513,4.72247,4.72513,15000000.0
2008-03-17 13:29:00,4.72502,4.72502,4.7227,4.72444,14000000.0
2008-03-17 13:30:00,4.72201,4.72325,4.72157,4.72157,11000000.0
2008-03-17 13:31:00,4.72199,4.72276,4.72135,4.72242,11000000.0
2008-03-17 13:32:00,4.7218,4.7218,4.72069,4.72147,8000000.0
2008-03-17 13:33:00,4.7218,4.7225,4.72074,4.72213,14000000.0
2008-03-17 13:34:00,4.72193,4.72268,4.7206,4.7206,11000000.0
2008-03-17 13:35:00,4.72135,4.72178,4.71978,4.72178,16000000.0
2008-03-17 13:36:00,4.71954,4.7211,4.71948,4.72101,8000000.0
2008-03-17 13:37:00,4.72104,4.72104,4.71911,4.71978,17000000.0
2008-03-17 13:38:00,4.72001,4.72001,4.71651,4.71651,14000000.0
2008-03-17 13:39:00,4.71721,4.71721,4.71414,4.71414,10000000.0
2008-03-17 13:40:00,4.71489,4.71605,4.71419,4.71569,8000000.0
2008-03-17 13:41:00,4.71561,4.71561,4.71341,4.71494,11000000.0
2008-03-17 13:42:00,4.71617,4.71693,4.71432,4.71613,14000000.0
2008-03-17 13:43:00,4.71476,4.71669,4.71463,4.71657,11000000.0
2008-03-17 13:44:00,4.7166,4.7166,4.71358,4.71446,11000000.0
2008-03-17 13:45:00,4.71319,4.71373,4.71083,4.71183,14000000.0
2008-03-17 13:46:00,4.71152,4.71182,4.7103,4.71125,11000000.0
2008-03-17 13:47:00,4.71218,4.71469,4.71218,4.71425,13000000.0
2008-03-17 13:48:00,4.7152,4.71555,4.71403,4.7154,14000000.0
2008-03-17 13:49:00,4.71524,4.71577,4.71373,4.71373,12000000.0
2008-03-17 13:50:00,4.71459,4.71527,4.71253,4.71265,16000000.0
2008-03-17 13:51:00,4.71198,4.715,4.71198,4.715,14000000.0
2008-03-17 13:52:00,4.71388,4.71653,4.71388,4.71653,10000000.0
2008-03-17 13:53:00,4.71545,4.717,4.71545,4.717,10000000.0
2008-03-17 13:54:00,4.71594,4.71758,4.71594,4.71758,8000000.0
2008-03-17 13:55:00,4.7179,4.71901,4.71641,4.71871,13000000.0
2008-03-17 13:56:00,4.71899,4.71989,4.71762,4.7193,17000000.0
2008-03-17 13:57:00,4.72026,4.72048,4.71836,4.71836,13000000.0
2008-03-17 13:58:00,4.71979,4.71989,4.71797,4.71905,7000000.0
2008-03-17 13:59:00,4.71961,4.72006,4.71765,4.71964,9000000.0
2008-03-17 14:00:00,4.72064,4.72085,4.71959,4.72085,7000000.0
2008-03-17 14:01:00,4.72158,4.72158,4.71992,4.71992,11000000.0
2008-03-17 14:02:00,4.71991,4.72077,4.71886,4.72001,19000000.0
2008-03-17 14:03:00,4.7195,4.72217,4.71909,4.72217,13000000.0
2008-03-17 14:04:00,4.72202,4.72298,4.7215,4.72286,22000000.0
2008-03-17 14:05:00,4.722,4.7237,4.72183,4.72339,17000000.0
2008-03-17 14:06:00,4.72372,4.72372,4.72224,4.72326,11000000.0
2008-03-17 14:07:00,4.72223,4.72278,4.72181,4.72204,9000000.0
2008-03-17 14:08:00,4.72321,4.72362,4.72251,4.72356,11000000.0
2008-03-17 14:09:00,4.72363,4.72363,4.72259,4.72259,12000000.0
2008-03-17 14:10:00,4.72251,4.72392,4.72045,4.72392,13000000.0
2008-03-17 14:11:00,4.72278,4.7245,4.72278,4.7245,14000000.0
2008-03-17 14:12:00,4.72463,4.72594,4.72365,4.72594,11000000.0
2008-03-17 14:13:00,4.72442,4.72503,4.72298,4.7249,11000000.0
2008-03-17 14:14:00,4.72517,4.72557,4.72342,4.7237,7000000.0
2008-03-17 14:15:00,4.72512,4.72617,4.72412,4.72412,14000000.0
2008-03-17 14:16:00,4.72496,4.7262,4.72404,4.72574,13000000.0
2008-03-17 14:17:00,4.72465,4.72606,4.72431,4.72494,22000000.0
2008-03-17 14:18:00,4.72502,4.7257,4.72331,4.72363,15000000.0
2008-03-17 14:19:00,4.7252,4.7252,4.72329,4.72459,12000000.0
2008-03-17 14:20:00,4.7238,4.72405,4.72201,4.72303,7000000.0
2008-03-17 14:21:00,4.72171,4.72355,4.72068,4.72218,13000000.0
2008-03-17 14:22:00,4.72067,4.72067,4.71928,4.71962,8000000.0
2008-03-17 14:23:00,4.71905,4.72125,4.71905,4.72125,11000000.0
2008-03-17 14:24:00,4.7204,4.7204,4.71841,4.71881,13000000.0
2008-03-17 14:25:00,4.71996,4.72097,4.71904,4.72096,15000000.0
2008-03-17 14:26:00,4.72154,4.72154,4.72009,4.72055,8000000.0
2008-03-17 14:27:00,4.71919,4.72152,4.71919,4.72014,10000000.0
2008-03-17 14:28:00,4.72101,4.72158,4.72069,4.72076,11000000.0
2008-03-17 14:29:00,4.72243,4.72248,4.72047,4.72065,21000000.0
2008-03-17 14:30:00,4.72102,4.72187,4.72018,4.72118,11000000.0
2008-03-17 14:31:00,4.72137,4.72222,4.71978,4.72056,17000000.0
2008-03-17 14:32:00,4.72201,4.72201,4.71987,4.72082,15000000.0
2008-03-17 14:33:00,4.71967,4.72235,4.71967,4.72152,8000000.0
2008-03-17 14:34:00,4.72101,4.723,4.72101,4.723,9000000.0
2008-03-17 14:35:00,4.72258,4.72338,4.72175,4.72235,11000000.0
2008-03-17 14:36:00,4.72252,4.72252,4.71995,4.72002,15000000.0
2008-03-17 14:37:00,4.72181,4.72181,4.71973,4.7208,8000000.0
2008-03-17 14:38:00,4.72165,4.72187,4.72034,4.72187,10000000.0
2008-03-17 14:39:00,4.72199,4.72233,4.7208,4.72197,19000000.0
2008-03-17 14:40:00,4.72138,4.72198,4.72039,4.72137,15000000.0
2008-03-17 14:41:00,4.72147,4.72265,4.7203,4.72265,15000000.0
2008-03-17 14:42:00,4.72238,4.72269,4.72,4.7216,17000000.0
2008-03-17 14:43:00,4.722,4.72295,4.7206,4.72287,15000000.0
2008-03-17 14:44:00,4.72353,4.72518,4.7219,4.72518,15000000.0
2008-03-17 14:45:00,4.72359,4.7259,4.72355,4.7259,9000000.0
2008-03-17 14:46:00,4.7262,4.7262,4.72442,4.72468,11000000.0
2008-03-17 14:47:00,4.72513,4.72574,4.7241,4.72432,12000000.0
2008-03-17 14:48:00,4.72537,4.72537,4.72309,4.72473,12000000.0
2008-03-17 14:49:00,4.72503,4.72536,4.72388,4.7246,12000000.0
2008-03-17 14:50:00,4.72492,4.72534,4.72318,4.72504,15000000.0
2008-03-17 14:51:00,4.72618,4.72725,4.72517,4.72725,10000000.0
2008-03-17 14:52:00,4.72741,4.73084,4.72741,4.73084,13000000.0
2008-03-17 14:53:00,4.7307,4.7309,4.72725,4.73036,13000000.0
2008-03-17 14:54:00,4.73093,4.73161,4.72994,4.73161,9000000.0
2008-03-17 14:55:00,4.73155,4.73549,4.73112,4.73367,16000000.0
2008-03-17 14:56:00,4.73468,4.73681,4.73384,4.7346,15000000.0
2008-03-17 14:57:00,4.7341,4.73423,4.73151,4.73205,15000000.0
2008-03-17 14:58:00,4.72926,4.73157,4.72901,4.72994,11000000.0
2008-03-17 14:59:00,4.73005,4.73194,4.72816,4.72852,14000000.0
2008-03-17 15:00:00,4.72771,4.72928,4.72689,4.72774,18000000.0
2008-03-17 15:01:00,4.72703,4.72927,4.7265,4.72651,12000000.0
2008-03-17 15:02:00,4.72628,4.72709,4.72564,4.72709,7000000.0
2008-03-17 15:03:00,4.72685,4.72713,4.72444,4.726,18000000.0
2008-03-17 15:04:00,4.72648,4.72685,4.72437,4.72498,21000000.0
2008-03-17 15:05:00,4.72681,4.72681,4.72545,4.72585,13000000.0
2008-03-17 15:06:00,4.72474,4.72666,4.72474,4.72646,14000000.0
2008-03-17 15:07:00,4.72492,4.72623,4.72436,4.72536,22000000.0
2008-03-17 15:08:00,4.72528,4.72569,4.72355,4.72569,10000000.0
2008-03-17 15:09:00,4.72414,4.72527,4.72414,4.72527,9000000.0
2008-03-17 15:10:00,4.72595,4.72632,4.72417,4.72568,14000000.0
2008-03-17 15:11:00,4.72488,4.72617,4.72464,4.72516,12000000.0
2008-03-17 15:12:00,4.72513,4.72587,4.72427,4.72582,13000000.0
2008-03-17 15:13:00,4.72656,4.72736,4.72431,4.72431,12000000.0
2008-03-17 15:14:00,4.72569,4.72629,4.72454,4.72567,10000000.0
2008-03-17 15:15:00,4.72597,4.72745,4.72389,4.72718,16000000.0
2008-03-17 15:16:00,4.7289,4.73176,4.72763,4.7303,15000000.0
2008-03-17 15:17:00,4.72964,4.73223,4.72964,4.73219,14000000.0
2008-03-17 15:18:00,4.73158,4.73234,4.72552,4.73234,12000000.0
2008-03-17 15:19:00,4.73533,4.73698,4.73324,4.7359,11000000.0
2008-03-17 15:20:00,4.73513,4.73686,4.73494,4.73614,14000000.0
2008-03-17 15:21:00,4.73417,4.73473,4.73282,4.73366,14000000.0
2008-03-17 15:22:00,4.73319,4.73394,4.7319,4.73263,10000000.0
2008-03-17 15:23:00,4.73383,4.73383,4.73213,4.73322,11000000.0
2008-03-17 15:24:00,4.73416,4.73418,4.7316,4.73199,10000000.0
2008-03-17 15:25:00,4.73153,4.7318,4.72991,4.73148,16000000.0
2008-03-17 15:26:00,4.72998,4.73287,4.72981,4.73287,15000000.0
2008-03-17 15:27:00,4.73272,4.73655,4.7324,4.73655,10000000.0
2008-03-17 15:28:00,4.73636,4.73636,4.73381,4.73538,11000000.0
2008-03-17 15:29:00,4.73575,4.73694,4.73428,4.73483,19000000.0
2008-03-17 15:30:00,4.73691,4.73738,4.73441,4.736,10000000.0
2008-03-17 15:31:00,4.73495,4.73902,4.7343,4.73811,14000000.0
2008-03-17 15:32:00,4.73879,4.74351,4.73879,4.74351,12000000.0
2008-03-17 15:33:00,4.74216,4.74434,4.74075,4.74309,20000000.0
2008-03-17 15:34:00,4.74102,4.74269,4.74009,4.74009,12000000.0
2008-03-17 15:35:00,4.74168,4.74415,4.74052,4.7437,12000000.0
2008-03-17 15:36:00,4.74417,4.74703,4.74274,4.74703,10000000.0
2008-03-17 15:37:00,4.74739,4.74739,4.7454,4.7462,10000000.0
2008-03-17 15:38:00,4.74733,4.74789,4.7457,4.74613,13000000.0
2008-03-17 15:39:00,4.74651,4.74809,4.74598,4.74673,7000000.0
2008-03-17 15:40:00,4.74781,4.74844,4.74459,4.74474,10000000.0
2008-03-17 15:41:00,4.74531,4.74632,4.74243,4.74314,9000000.0
2008-03-17 15:42:00,4.74356,4.7446,4.73979,4.73979,13000000.0
2008-03-17 15:43:00,4.74103,4.74208,4.73827,4.74044,16000000.0
2008-03-17 15:44:00,4.74162,4.74221,4.73906,4.74061,14000000.0
2008-03-17 15:45:00,4.74023,4.74023,4.73767,4.73866,15000000.0
2008-03-17 15:46:00,4.73914,4.74042,4.73836,4.74042,13000000.0
2008-03-17 15:47:00,4.73934,4.74204,4.73897,4.74204,9000000.0
2008-03-17 15:48:00,4.74189,4.74189,4.73987,4.74126,21000000.0
2008-03-17 15:49:00,4.74185,4.74185,4.7387,4.74138,23000000.0
2008-03-17 15:50:00,4.7407,4.74169,4.73775,4.73876,12000000.0
2008-03-17 15:51:00,4.73869,4.74008,4.7364,4.7396,19000000.0
2008-03-17 15:52:00,4.7389,4.73962,4.7377,4.7377,15000000.0
2008-03-17 15:53:00,4.737,4.73991,4.73695,4.73966,14000000.0
2008-03-17 15:54:00,4.73935,4.74012,4.73864,4.73906,15000000.0
2008-03-17 15:55:00,4.73962,4.73977,4.73825,4.73939,12000000.0
2008-03-17 15:56:00,4.73843,4.74014,4.73825,4.74014,18000000.0
2008-03-17 15:57:00,4.74008,4.74008,4.73839,4.73839,10000000.0
2008-03-17 15:58:00,4.73941,4.73995,4.73797,4.73985,22000000.0
2008-03-17 15:59:00,4.73962,4.73962,4.73754,4.73908,12000000.0
2008-03-17 16:00:00,4.73738,4.73874,4.73486,4.73516,12000000.0
2008-03-17 16:01:00,4.7361,4.73828,4.73391,4.73537,12000000.0
2008-03-17 16:02:00,4.73308,4.7371,4.73297,4.73309,13000000.0
2008-03-17 16:03:00,4.73358,4.73523,4.73313,4.73506,13000000.0
2008-03-17 16:04:00,4.73366,4.73366,4.7309,4.7309,11000000.0
2008-03-17 16:05:00,4.73272,4.73381,4.7315,4.7315,9000000.0
2008-03-17 16:06:00,4.73221,4.73313,4.73032,4.73203,14000000.0
2008-03-17 16:07:00,4.73129,4.73175,4.72904,4.73049,15000000.0
2008-03-17 16:08:00,4.73038,4.73128,4.72811,4.72989,15000000.0
2008-03-17 16:09:00,4.72936,4.73119,4.72824,4.73119,17000000.0
2008-03-17 16:10:00,4.73048,4.7326,4.72889,4.7326,14000000.0
2008-03-17 16:11:00,4.73014,4.73161,4.72924,4.73023,9000000.0
2008-03-17 16:12:00,4.73092,4.73238,4.7277,4.72816,15000000.0
2008-03-17 16:13:00,4.72839,4.73248,4.72839,4.7292,14000000.0
2008-03-17 16:14:00,4.73037,4.73067,4.72846,4.72894,12000000.0
2008-03-17 16:15:00,4.7281,4.72944,4.72679,4.72906,14000000.0
2008-03-17 16:16:00,4.72753,4.72966,4.72753,4.72936,13000000.0
2008-03-17 16:17:00,4.72939,4.73041,4.72842,4.73041,18000000.0
2008-03-17 16:18:00,4.73102,4.73133,4.72972,4.73124,13000000.0
2008-03-17 16:19:00,4.73118,4.73191,4.73111,4.73191,8000000.0
2008-03-17 16:20:00,4.73086,4.73231,4.73062,4.73231,13000000.0
2008-03-17 16:21:00,4.73146,4.73268,4.73111,4.73268,12000000.0
2008-03-17 16:22:00,4.73233,4.73349,4.73173,4.7334,11000000.0
2008-03-17 16:23:00,4.73453,4.73453,4.73227,4.73333,14000000.0
2008-03-17 16:24:00,4.73352,4.73352,4.73048,4.73048,15000000.0
2008-03-17 16:25:00,4.73118,4.73131,4.73039,4.73117,11000000.0
2008-03-17 16:26:00,4.73269,4.73402,4.73146,4.73402,8000000.0
2008-03-17 16:27:00,4.73445,4.73445,4.73109,4.73317,10000000.0
2008-03-17 16:28:00,4.73279,4.73332,4.73178,4.73324,15000000.0
2008-03-17 16:29:00,4.73221,4.73285,4.73138,4.73138,7000000.0
2008-03-17 16:30:00,4.7329,4.73317,4.73124,4.73312,16000000.0
2008-03-17 16:31:00,4.73178,4.73327,4.73053,4.73278,14000000.0
2008-03-17 16:32:00,4.73001,4.73112,4.72927,4.7296,7000000.0
2008-03-17 16:33:00,4.73024,4.73105,4.72937,4.73105,8000000.0
2008-03-17 16:34:00,4.72924,4.72999,4.72843,4.72948,8000000.0
2008-03-17 16:35:00,4.72939,4.72939,4.7281,4.72824,9000000.0
2008-03-17 16:36:00,4.72853,4.72937,4.72775,4.72871,13000000.0
2008-03-17 16:37:00,4.7291,4.7302,4.72785,4.7302,18000000.0
2008-03-17 16:38:00,4.73015,4.7303,4.72782,4.72965,18000000.0
2008-03-17 16:39:00,4.72795,4.7286,4.72673,4.72673,20000000.0
2008-03-17 16:40:00,4.72792,4.72792,4.72452,4.72556,13000000.0
2008-03-17 16:41:00,4.72572,4.72572,4.72421,4.72566,20000000.0
2008-03-17 16:42:00,4.72578,4.72663,4.72412,4.72521,18000000.0
2008-03-17 16:43:00,4.72564,4.72719,4.72527,4.72671,15000000.0
2008-03-17 16:44:00,4.72598,4.72776,4.72598,4.72729,20000000.0
2008-03-17 16:45:00,4.72622,4.72805,4.72619,4.72768,13000000.0
2008-03-17 16:46:00,4.72743,4.72743,4.72534,4.72669,15000000.0
2008-03-17 16:47:00,4.72635,4.72715,4.72593,4.72715,8000000.0
2008-03-17 16:48:00,4.72554,4.72656,4.72482,4.72656,11000000.0
2008-03-17 16:49:00,4.72573,4.72766,4.72573,4.72766,12000000.0
2008-03-17 16:50:00,4.72786,4.72786,4.72577,4.72669,15000000.0
2008-03-17 16:51:00,4.72657,4.72679,4.72479,4.72504,18000000.0
2008-03-17 16:52:00,4.72629,4.72694,4.72476,4.72665,14000000.0
2008-03-17 16:53:00,4.72683,4.72683,4.72469,4.72577,8000000.0
2008-03-17 16:54:00,4.72571,4.72597,4.72454,4.7256,11000000.0
2008-03-17 16:55:00,4.72584,4.72597,4.7242,4.72512,12000000.0
2008-03-17 16:56:00,4.72596,4.72612,4.7251,4.72576,10000000.0
2008-03-17 16:57:00,4.72636,4.72665,4.72563,4.72638,8000000.0
2008-03-17 16:58:00,4.72643,4.72643,4.72434,4.72563,9000000.0
2008-03-17 16:59:00,4.72452,4.72612,4.72419,4.72612,13000000.0
2008-03-17 17:00:00,4.72622,4.7267,4.72545,4.72606,11000000.0
2008-03-17 17:01:00,4.72698,4.72728,4.72421,4.72421,12000000.0
2008-03-17 17:02:00,4.72548,4.72559,4.72424,4.72424,10000000.0
2008-03-17 17:03:00,4.72583,4.72583,4.72406,4.72525,16000000.0
2008-03-17 17:04:00,4.72442,4.72602,4.72437,4.72584,13000000.0
2008-03-17 17:05:00,4.72581,4.72581,4.72355,4.72501,16000000.0
2008-03-17 17:06:00,4.72537,4.72634,4.72442,4.72591,12000000.0
2008-03-17 17:07:00,4.72564,4.72618,4.72514,4.72604,8000000.0
2008-03-17 17:08:00,4.72645,4.72675,4.7251,4.72601,21000000.0
2008-03-17 17:09:00,4.72598,4.72626,4.72439,4.72613,16000000.0
2008-03-17 17:10:00,4.72465,4.72586,4.72465,4.72532,11000000.0
2008-03-17 17:11:00,4.72637,4.72637,4.72545,4.72545,11000000.0
2008-03-17 17:12:00,4.72637,4.72656,4.72552,4.72648,9000000.0
2008-03-17 17:13:00,4.72607,4.72733,4.72543,4.72719,9000000.0
2008-03-17 17:14:00,4.72588,4.72808,4.72552,4.72808,17000000.0
2008-03-17 17:15:00,4.72805,4.72903,4.72743,4.72903,11000000.0
2008-03-17 17:16:00,4.72939,4.72955,4.72751,4.72767,15000000.0
2008-03-17 17:17:00,4.72735,4.72803,4.72467,4.72537,13000000.0
2008-03-17 17:18:00,4.72452,4.72461,4.72063,4.72063,15000000.0
2008-03-17 17:19:00,4.72128,4.7222,4.71961,4.72184,17000000.0
2008-03-17 17:20:00,4.7205,4.72196,4.71912,4.7213,12000000.0
2008-03-17 17:21:00,4.72012,4.72207,4.72,4.72207,7000000.0
2008-03-17 17:22:00,4.72197,4.72197,4.72005,4.7215,14000000.0
2008-03-17 17:23:00,4.72082,4.72115,4.71795,4.71996,13000000.0
2008-03-17 17:24:00,4.72004,4.72127,4.71955,4.72046,9000000.0
2008-03-17 17:25:00,4.72145,4.72145,4.71962,4.72087,11000000.0
2008-03-17 17:26:00,4.72144,4.72163,4.71983,4.71983,16000000.0
2008-03-17 17:27:00,4.72059,4.72075,4.71901,4.71925,9000000.0
2008-03-17 17:28:00,4.71977,4.71977,4.71777,4.7191,15000000.0
2008-03-17 17:29:00,4.71882,4.71885,4.71754,4.71857,11000000.0
2008-03-17 17:30:00,4.71769,4.71919,4.71736,4.71811,19000000.0
2008-03-17 17:31:00,4.7188,4.72018,4.71827,4.71946,11000000.0
2008-03-17 17:32:00,4.72127,4.72135,4.72005,4.72099,9000000.0
2008-03-17 17:33:00,4.72277,4.72277,4.72121,4.72121,10000000.0
2008-03-17 17:34:00,4.72328,4.72346,4.72198,4.72216,14000000.0
2008-03-17 17:35:00,4.72129,4.72257,4.72115,4.72222,13000000.0
2008-03-17 17:36:00,4.72094,4.72217,4.72088,4.72148,11000000.0
2008-03-17 17:37:00,4.72062,4.72194,4.72062,4.7218,15000000.0
2008-03-17 17:38:00,4.72208,4.72208,4.71958,4.71958,17000000.0
2008-03-17 17:39:00,4.72011,4.72096,4.71991,4.72091,8000000.0
2008-03-17 17:40:00,4.72424,4.73752,4.7223,4.72897,12000000.0
2008-03-17 17:41:00,4.73253,4.73815,4.73062,4.73503,21000000.0
2008-03-17 17:42:00,4.73134,4.73436,4.72641,4.72775,13000000.0
2008-03-17 17:43:00,4.72722,4.7316,4.72722,4.7316,11000000.0
2008-03-17 17:44:00,4.73296,4.73296,4.72974,4.73045,19000000.0
2008-03-17 17:45:00,4.73069,4.73163,4.73001,4.73091,10000000.0
2008-03-17 17:46:00,4.73093,4.73308,4.73004,4.73308,13000000.0
2008-03-17 17:47:00,4.73365,4.73365,4.73215,4.73365,9000000.0
2008-03-17 17:48:00,4.73367,4.73367,4.73137,4.73184,14000000.0
2008-03-17 17:49:00,4.73201,4.73201,4.72891,4.73006,14000000.0
2008-03-17 17:50:00,4.7286,4.73016,4.72777,4.72832,17000000.0
2008-03-17 17:51:00,4.72913,4.72913,4.72661,4.72661,13000000.0
2008-03-17 17:52:00,4.72785,4.72842,4.72682,4.72682,24000000.0
2008-03-17 17:53:00,4.72836,4.72868,4.72745,4.72851,16000000.0
2008-03-17 17:54:00,4.72785,4.72974,4.72776,4.72864,16000000.0
2008-03-17 17:55:00,4.72801,4.7282,4.72531,4.72575,13000000.0
2008-03-17 17:56:00,4.72571,4.72744,4.72462,4.72694,15000000.0
2008-03-17 17:57:00,4.72895,4.72933,4.72731,4.72828,10000000.0
2008-03-17 17:58:00,4.72878,4.72929,4.72726,4.72845,15000000.0
2008-03-17 17:59:00,4.72718,4.7274,4.72481,4.72603,13000000.0
2008-03-17 18:00:00,4.72498,4.72686,4.72498,4.72654,7000000.0
2008-03-17 18:01:00,4.72718,4.72727,4.72545,4.72711,18000000.0
2008-03-17 18:02:00,4.72717,4.72774,4.72544,4.72718,17000000.0
2008-03-17 18:03:00,4.72707,4.72779,4.72541,4.72541,16000000.0
2008-03-17 18:04:00,4.72525,4.72525,4.72347,4.72485,14000000.0
2008-03-17 18:05:00,4.72429,4.72498,4.72382,4.72382,13000000.0
2008-03-17 18:06:00,4.72572,4.72626,4.72422,4.72612,18000000.0
2008-03-17 18:07:00,4.72543,4.7271,4.72543,4.72695,12000000.0
2008-03-17 18:08:00,4.72682,4.72682,4.72521,4.72671,18000000.0
2008-03-17 18:09:00,4.72587,4.72632,4.72487,4.72494,12000000.0
2008-03-17 18:10:00,4.72555,4.72687,4.72499,4.72589,13000000.0
2008-03-17 18:11:00,4.72587,4.72615,4.72462,4.72615,10000000.0
2008-03-17 18:12:00,4.72365,4.72688,4.72365,4.72688,11000000.0
2008-03-17 18:13:00,4.72639,4.72639,4.72508,4.72553,14000000.0
2008-03-17 18:14:00,4.72564,4.72571,4.72302,4.72545,10000000.0
2008-03-17 18:15:00,4.72541,4.72582,4.72444,4.72527,10000000.0
2008-03-17 18:16:00,4.72638,4.72662,4.72527,4.72639,9000000.0
2008-03-17 18:17:00,4.72711,4.72878,4.72549,4.72878,18000000.0
2008-03-17 18:18:00,4.72898,4.72942,4.72746,4.72757,14000000.0
2008-03-17 18:19:00,4.72961,4.72972,4.72826,4.72899,10000000.0
2008-03-17 18:20:00,4.72972,4.72972,4.72802,4.72963,15000000.0
2008-03-17 18:21:00,4.72978,4.72978,4.72782,4.72912,18000000.0
2008-03-17 18:22:00,4.72949,4.72961,4.7277,4.72898,14000000.0
2008-03-17 18:23:00,4.7283,4.72938,4.72771,4.72908,7000000.0
2008-03-17 18:24:00,4.73028,4.73028,4.72885,4.72955,9000000.0
2008-03-17 18:25:00,4.72891,4.72905,4.72702,4.72702,13000000.0
2008-03-17 18:26:00,4.7277,4.72816,4.72607,4.72681,16000000.0
2008-03-17 18:27:00,4.72806,4.72877,4.72696,4.72817,14000000.0
2008-03-17 18:28:00,4.72815,4.73178,4.72773,4.73031,13000000.0
2008-03-17 18:29:00,4.73106,4.73106,4.72692,4.72703,11000000.0
2008-03-17 18:30:00,4.72714,4.72888,4.72638,4.72784,16000000.0
2008-03-17 18:31:00,4.72922,4.72934,4.7272,4.72839,12000000.0
2008-03-17 18:32:00,4.7281,4.72932,4.72792,4.72889,11000000.0
2008-03-17 18:33:00,4.72872,4.72943,4.72717,4.72717,13000000.0
2008-03-17 18:34:00,4.72806,4.72806,4.72579,4.7275,13000000.0
2008-03-17 18:35:00,4.72716,4.72787,4.72639,4.72753,18000000.0
2008-03-17 18:36:00,4.7271,4.72779,4.72592,4.72765,18000000.0
2008-03-17 18:37:00,4.72824,4.72846,4.72658,4.72831,18000000.0
2008-03-17 18:38:00,4.7271,4.72932,4.7271,4.7283,11000000.0
2008-03-17 18:39:00,4.72825,4.72825,4.72701,4.72774,11000000.0
2008-03-17 18:40:00,4.7283,4.72898,4.72708,4.72894,14000000.0
2008-03-17 18:41:00,4.72932,4.72949,4.72761,4.72886,16000000.0
2008-03-17 18:42:00,4.73006,4.73077,4.72831,4.73053,14000000.0
2008-03-17 18:43:00,4.73127,4.73164,4.73011,4.73155,10000000.0
2008-03-17 18:44:00,4.73128,4.73153,4.72912,4.73024,13000000.0
2008-03-17 18:45:00,4.73023,4.73137,4.72979,4.73137,13000000.0
2008-03-17 18:46:00,4.73191,4.73241,4.73082,4.73163,12000000.0
2008-03-17 18:47:00,4.73116,4.73154,4.73012,4.73145,14000000.0
2008-03-17 18:48:00,4.73171,4.73198,4.73008,4.73166,15000000.0
2008-03-17 18:49:00,4.73195,4.73227,4.73067,4.7319,12000000.0
2008-03-17 18:50:00,4.73219,4.73219,4.73039,4.73219,9000000.0
2008-03-17 18:51:00,4.73316,4.73356,4.73185,4.73253,17000000.0
2008-03-17 18:52:00,4.73141,4.73229,4.73126,4.73126,9000000.0
2008-03-17 18:53:00,4.7318,4.7318,4.72905,4.73052,14000000.0
2008-03-17 18:54:00,4.73,4.73067,4.7285,4.73,14000000.0
2008-03-17 18:55:00,4.73,4.73131,4.72964,4.73109,10000000.0
2008-03-17 18:56:00,4.72974,4.73058,4.72885,4.72885,16000000.0
2008-03-17 18:57:00,4.72975,4.72993,4.72828,4.72906,17000000.0
2008-03-17 18:58:00,4.72877,4.73027,4.72812,4.72919,14000000.0
2008-03-17 18:59:00,4.72919,4.72939,4.72761,4.7293,14000000.0
2008-03-17 19:00:00,4.72871,4.72871,4.72731,4.72801,15000000.0
2008-03-17 19:01:00,4.72874,4.72887,4.72737,4.72853,15000000.0
2008-03-17 19:02:00,4.7274,4.72816,4.72689,4.72814,14000000.0
2008-03-17 19:03:00,4.72763,4.72763,4.72552,4.72661,14000000.0
2008-03-17 19:04:00,4.72628,4.72712,4.72492,4.72615,12000000.0
2008-03-17 19:05:00,4.72612,4.72806,4.72553,4.72757,15000000.0
2008-03-17 19:06:00,4.72866,4.72932,4.72704,4.72858,16000000.0
2008-03-17 19:07:00,4.72869,4.73124,4.72869,4.7295,20000000.0
2008-03-17 19:08:00,4.72949,4.72957,4.72699,4.728,8000000.0
2008-03-17 19:09:00,4.72685,4.72773,4.72629,4.72656,17000000.0
2008-03-17 19:10:00,4.72797,4.72797,4.72669,4.72781,9000000.0
2008-03-17 19:11:00,4.72752,4.72824,4.72626,4.72682,16000000.0
2008-03-17 19:12:00,4.72767,4.72928,4.72713,4.7287,13000000.0
2008-03-17 19:13:00,4.72884,4.73026,4.72877,4.7295,10000000.0
2008-03-17 19:14:00,4.73079,4.73105,4.72909,4.73002,20000000.0
2008-03-17 19:15:00,4.73071,4.73225,4.73015,4.73225,12000000.0
2008-03-17 19:16:00,4.73091,4.73155,4.73008,4.73008,8000000.0
2008-03-17 19:17:00,4.7314,4.73197,4.73035,4.73153,18000000.0
2008-03-17 19:18:00,4.73039,4.73125,4.73038,4.73103,11000000.0
2008-03-17 19:19:00,4.73095,4.73243,4.73073,4.73145,12000000.0
2008-03-17 19:20:00,4.73128,4.73211,4.73053,4.73125,14000000.0
2008-03-17 19:21:00,4.73259,4.73259,4.73165,4.73224,13000000.0
2008-03-17 19:22:00,4.73262,4.73375,4.73196,4.73345,12000000.0
2008-03-17 19:23:00,4.73323,4.73355,4.73183,4.73192,14000000.0
2008-03-17 19:24:00,4.73317,4.73317,4.73175,4.73313,19000000.0
2008-03-17 19:25:00,4.73131,4.7329,4.73131,4.73226,8000000.0
2008-03-17 19:26:00,4.7318,4.73241,4.73146,4.73216,7000000.0
2008-03-17 19:27:00,4.73288,4.73288,4.73156,4.73259,20000000.0
2008-03-17 19:28:00,4.73211,4.73287,4.73148,4.7327,17000000.0
2008-03-17 19:29:00,4.73291,4.7337,4.73182,4.7337,10000000.0
2008-03-17 19:30:00,4.73353,4.73506,4.73267,4.73506,15000000.0
2008-03-17 19:31:00,4.73548,4.73586,4.73435,4.73484,11000000.0
2008-03-17 19:32:00,4.73525,4.73668,4.73466,4.73639,9000000.0
2008-03-17 19:33:00,4.7365,4.7371,4.73547,4.73654,14000000.0
2008-03-17 19:34:00,4.7364,4.73825,4.7364,4.73758,17000000.0
2008-03-17 19:35:00,4.73778,4.73798,4.73703,4.73798,8000000.0
2008-03-17 19:36:00,4.73679,4.73807,4.7364,4.7378,15000000.0
2008-03-17 19:37:00,4.73885,4.73942,4.73705,4.73942,8000000.0
2008-03-17 19:38:00,4.73877,4.74012,4.73666,4.73666,15000000.0
2008-03-17 19:39:00,4.73738,4.73746,4.73524,4.73559,17000000.0
2008-03-17 19:40:00,4.73527,4.7369,4.73455,4.73578,16000000.0
2008-03-17 19:41:00,4.73647,4.73684,4.73523,4.73541,11000000.0
2008-03-17 19:42:00,4.73683,4.73683,4.73497,4.7365,15000000.0
2008-03-17 19:43:00,4.73544,4.73619,4.73497,4.73614,14000000.0
2008-03-17 19:44:00,4.73595,4.7362,4.73477,4.73617,14000000.0
2008-03-17 19:45:00,4.73562,4.73629,4.73476,4.73493,15000000.0
2008-03-17 19:46:00,4.73438,4.73574,4.73427,4.73435,15000000.0
2008-03-17 19:47:00,4.73545,4.73545,4.73433,4.7351,16000000.0
2008-03-17 19:48:00,4.73497,4.73541,4.73417,4.73499,16000000.0
2008-03-17 19:49:00,4.73453,4.73579,4.73453,4.73576,8000000.0
2008-03-17 19:50:00,4.73483,4.73535,4.73435,4.73458,9000000.0
2008-03-17 19:51:00,4.73496,4.73619,4.73496,4.73619,19000000.0
2008-03-17 19:52:00,4.73612,4.73612,4.73444,4.73519,11000000.0
2008-03-17 19:53:00,4.73586,4.73586,4.73464,4.73546,14000000.0
2008-03-17 19:54:00,4.73522,4.73614,4.73437,4.73614,18000000.0
2008-03-17 19:55:00,4.73632,4.73696,4.73517,4.73696,13000000.0
2008-03-17 19:56:00,4.73698,4.73701,4.73581,4.73671,10000000.0
2008-03-17 19:57:00,4.7371,4.73814,4.73628,4.73676,16000000.0
2008-03-17 19:58:00,4.73672,4.73849,4.73658,4.73849,15000000.0
2008-03-17 19:59:00,4.73839,4.74007,4.73759,4.73811,14000000.0
2008-03-17 20:00:00,4.7387,4.74015,4.73812,4.73881,11000000.0
2008-03-17 20:01:00,4.7395,4.73953,4.7381,4.73939,24000000.0
2008-03-17 20:02:00,4.73782,4.73925,4.73765,4.73858,11000000.0
2008-03-17 20:03:00,4.73879,4.73961,4.73774,4.73899,11000000.0
2008-03-17 20:04:00,4.73865,4.74031,4.73865,4.7401,10000000.0
2008-03-17 20:05:00,4.74043,4.74043,4.73851,4.74019,17000000.0
2008-03-17 20:06:00,4.74017,4.74017,4.73834,4.7399,10000000.0
2008-03-17 20:07:00,4.73909,4.73909,4.73679,4.73769,14000000.0
2008-03-17 20:08:00,4.73883,4.73883,4.73632,4.73794,13000000.0
2008-03-17 20:09:00,4.73822,4.73827,4.73717,4.73792,11000000.0
2008-03-17 20:10:00,4.73841,4.73849,4.73639,4.73823,11000000.0
2008-03-17 20:11:00,4.7378,4.7383,4.73646,4.73742,9000000.0
2008-03-17 20:12:00,4.73812,4.73812,4.73568,4.73737,16000000.0
2008-03-17 20:13:00,4.73596,4.73796,4.73547,4.73796,11000000.0
2008-03-17 20:14:00,4.73691,4.73761,4.73617,4.73761,19000000.0
2008-03-17 20:15:00,4.73779,4.73816,4.73569,4.73601,13000000.0
2008-03-17 20:16:00,4.73801,4.73845,4.73695,4.73776,15000000.0
2008-03-17 20:17:00,4.73678,4.73752,4.73648,4.7369,8000000.0
2008-03-17 20:18:00,4.73863,4.73867,4.73713,4.73813,14000000.0
2008-03-17 20:19:00,4.73836,4.73957,4.73792,4.73957,14000000.0
2008-03-17 20:20:00,4.73911,4.73943,4.73743,4.73831,12000000.0
2008-03-17 20:21:00,4.73923,4.73981,4.73866,4.7389,9000000.0
2008-03-17 20:22:00,4.74066,4.74102,4.73947,4.74056,17000000.0
2008-03-17 20:23:00,4.73987,4.74057,4.73932,4.73998,11000000.0
2008-03-17 20:24:00,4.74012,4.74012,4.73843,4.73997,16000000.0
2008-03-17 20:25:00,4.7403,4.74048,4.73892,4.74048,11000000.0
2008-03-17 20:26:00,4.73973,4.74127,4.73956,4.74076,8000000.0
2008-03-17 20:27:00,4.74164,4.74164,4.73936,4.7399,13000000.0
2008-03-17 20:28:00,4.73992,4.74054,4.73904,4.73947,15000000.0
2008-03-17 20:29:00,4.73896,4.73994,4.73839,4.73929,16000000.0
2008-03-17 20:30:00,4.73891,4.73925,4.73742,4.73907,8000000.0
2008-03-17 20:31:00,4.73899,4.74056,4.73899,4.73951,18000000.0
2008-03-17 20:32:00,4.74024,4.74024,4.7392,4.73959,7000000.0
2008-03-17 20:33:00,4.74,4.7407,4.73881,4.73984,13000000.0
2008-03-17 20:34:00,4.74091,4.74091,4.7393,4.74033,13000000.0
2008-03-17 20:35:00,4.74074,4.741,4.73978,4.74032,9000000.0
2008-03-17 20:36:00,4.74017,4.7407,4.73953,4.74035,17000000.0
2008-03-17 20:37:00,4.73997,4.74078,4.73917,4.74069,14000000.0
2008-03-17 20:38:00,4.74053,4.74064,4.73885,4.7396,16000000.0
2008-03-17 20:39:00,4.74023,4.74023,4.73901,4.74017,14000000.0
2008-03-17 20:40:00,4.74015,4.74091,4.73864,4.7397,17000000.0
2008-03-17 20:41:00,4.73926,4.73969,4.73877,4.73969,16000000.0
2008-03-17 20:42:00,4.73925,4.73986,4.73867,4.73899,22000000.0
2008-03-17 20:43:00,4.73875,4.73918,4.73757,4.73867,18000000.0
2008-03-17 20:44:00,4.73737,4.73809,4.73668,4.73771,16000000.0
2008-03-17 20:45:00,4.73679,4.73866,4.73679,4.73837,8000000.0
2008-03-17 20:46:00,4.73778,4.73778,4.73569,4.73569,19000000.0
2008-03-17 20:47:00,4.73577,4.73712,4.73543,4.73682,12000000.0
2008-03-17 20:48:00,4.73803,4.73829,4.73623,4.73801,9000000.0
2008-03-17 20:49:00,4.73796,4.73805,4.73635,4.73683,19000000.0
2008-03-17 20:50:00,4.73703,4.73739,4.73611,4.73663,15000000.0
2008-03-17 20:51:00,4.73693,4.73712,4.73566,4.73606,9000000.0
2008-03-17 20:52:00,4.73516,4.73737,4.73516,4.73713,11000000.0
2008-03-17 20:53:00,4.73782,4.7384,4.73656,4.73815,15000000.0
2008-03-17 20:54:00,4.73796,4.73798,4.73688,4.73758,12000000.0
2008-03-17 20:55:00,4.73774,4.73824,4.73604,4.73757,18000000.0
2008-03-17 20:56:00,4.73622,4.73762,4.73622,4.7375,12000000.0
2008-03-17 20:57:00,4.73694,4.7377,4.73554,4.73554,13000000.0
2008-03-17 20:58:00,4.73671,4.73671,4.73504,4.7355,11000000.0
2008-03-17 20:59:00,4.73564,4.73664,4.73508,4.73639,11000000.0
2008-03-17 21:00:00,4.73689,4.73761,4.73516,4.73679,17000000.0
2008-03-17 21:01:00,4.73735,4.73803,4.73662,4.73731,10000000.0
2008-03-17 21:02:00,4.7376,4.7376,4.73543,4.73545,8000000.0
2008-03-17 21:03:00,4.73657,4.73706,4.73577,4.73611,19000000.0
2008-03-17 21:04:00,4.73689,4.73689,4.73513,4.73536,18000000.0
2008-03-17 21:05:00,4.73593,4.73689,4.73541,4.73603,14000000.0
2008-03-17 21:06:00,4.73667,4.73681,4.73534,4.7356,12000000.0
2008-03-17 21:07:00,4.73673,4.73702,4.73584,4.73596,10000000.0
2008-03-17 21:08:00,4.7373,4.73753,4.73535,4.73587,14000000.0
2008-03-17 21:09:00,4.73695,4.73797,4.73627,4.73647,16000000.0
2008-03-17 21:10:00,4.73676,4.73704,4.73517,4.73585,15000000.0
2008-03-17 21:11:00,4.73505,4.73575,4.73417,4.73475,13000000.0
2008-03-17 21:12:00,4.73397,4.73504,4.73346,4.73504,10000000.0
2008-03-17 21:13:00,4.73507,4.73507,4.73345,4.73397,14000000.0
2008-03-17 21:14:00,4.73404,4.73431,4.7332,4.73378,10000000.0
2008-03-17 21:15:00,4.73367,4.73456,4.73271,4.73271,15000000.0
2008-03-17 21:16:00,4.73374,4.73397,4.73299,4.73375,11000000.0
2008-03-17 21:17:00,4.73264,4.73435,4.73176,4.7325,13000000.0
2008-03-17 21:18:00,4.73242,4.73251,4.73103,4.73228,17000000.0
2008-03-17 21:19:00,4.73267,4.73267,4.731,4.73174,12000000.0
2008-03-17 21:20:00,4.7316,4.73259,4.73046,4.73046,14000000.0
2008-03-17 21:21:00,4.73227,4.73235,4.73122,4.73178,11000000.0
2008-03-17 21:22:00,4.73284,4.73284,4.73082,4.73162,9000000.0
2008-03-17 21:23:00,4.73137,4.73137,4.7301,4.73072,7000000.0
2008-03-17 21:24:00,4.73181,4.73213,4.73072,4.73088,11000000.0
2008-03-17 21:25:00,4.73081,4.73208,4.73081,4.7313,7000000.0
2008-03-17 21:26:00,4.73154,4.73317,4.73082,4.73154,13000000.0
2008-03-17 21:27:00,4.73324,4.73333,4.73213,4.73261,11000000.0
2008-03-17 21:28:00,4.73315,4.73365,4.73148,4.73292,15000000.0
2008-03-17 21:29:00,4.73129,4.73209,4.7303,4.7303,12000000.0
2008-03-17 21:30:00,4.73163,4.73197,4.73061,4.73102,10000000.0
2008-03-17 21:31:00,4.73135,4.73149,4.73048,4.73135,10000000.0
2008-03-17 21:32:00,4.73109,4.73109,4.72986,4.72986,12000000.0
2008-03-17 21:33:00,4.73054,4.7315,4.72968,4.73075,19000000.0
2008-03-17 21:34:00,4.73167,4.73167,4.72988,4.72988,8000000.0
2008-03-17 21:35:00,4.7313,4.73202,4.73005,4.73202,20000000.0
2008-03-17 21:36:00,4.73118,4.73234,4.73011,4.73208,19000000.0
2008-03-17 21:37:00,4.73246,4.73266,4.73102,4.73266,19000000.0
2008-03-17 21:38:00,4.73246,4.7334,4.73192,4.7334,13000000.0
2008-03-17 21:39:00,4.73262,4.73437,4.73187,4.73281,17000000.0
2008-03-17 21:40:00,4.73326,4.73358,4.73265,4.73331,7000000.0
2008-03-17 21:41:00,4.73298,4.73325,4.73187,4.73287,11000000.0
2008-03-17 21:42:00,4.73281,4.73331,4.73193,4.73193,18000000.0
2008-03-17 21:43:00,4.73216,4.73368,4.73203,4.7326,13000000.0
2008-03-17 21:44:00,4.73268,4.73352,4.73204,4.73248,16000000.0
2008-03-17 21:45:00,4.73344,4.73435,4.73284,4.73301,11000000.0
2008-03-17 21:46:00,4.73286,4.73403,4.73243,4.7328,13000000.0
2008-03-17 21:47:00,4.73343,4.73343,4.73153,4.73285,13000000.0
2008-03-17 21:48:00,4.73227,4.73282,4.73094,4.7316,17000000.0
2008-03-17 21:49:00,4.73064,4.73213,4.73064,4.73213,8000000.0
2008-03-17 21:50:00,4.73166,4.73201,4.73103,4.73103,11000000.0
2008-03-17 21:51:00,4.73244,4.73262,4.73084,4.73163,13000000.0
2008-03-17 21:52:00,4.73109,4.73243,4.73077,4.73098,13000000.0
2008-03-17 21:53:00,4.73221,4.73221,4.72999,4.73135,14000000.0
2008-03-17 21:54:00,4.73244,4.73257,4.73126,4.73161,11000000.0
2008-03-17 21:55:00,4.73241,4.73289,4.73081,4.73185,17000000.0
2008-03-17 21:56:00,4.73155,4.7324,4.73114,4.73231,12000000.0
2008-03-17 21:57:00,4.73183,4.73183,4.73041,4.73085,16000000.0
2008-03-17 21:58:00,4.73084,4.73171,4.72939,4.72939,9000000.0
2008-03-17 21:59:00,4.73052,4.73121,4.72921,4.73061,18000000.0
2008-03-17 22:00:00,4.73124,4.73124,4.72926,4.73031,13000000.0
2008-03-17 22:01:00,4.73204,4.73204,4.72986,4.73073,11000000.0
2008-03-17 22:02:00,4.73149,4.73207,4.72938,4.73099,17000000.0
2008-03-17 22:03:00,4.73158,4.7321,4.73023,4.73122,23000000.0
2008-03-17 22:04:00,4.73073,4.73191,4.73033,4.73165,15000000.0
2008-03-17 22:05:00,4.73067,4.73144,4.72963,4.7299,14000000.0
2008-03-17 22:06:00,4.73202,4.73239,4.73079,4.73119,15000000.0
2008-03-17 22:07:00,4.73163,4.73259,4.73131,4.73181,9000000.0
2008-03-17 22:08:00,4.73294,4.73329,4.73171,4.73298,18000000.0
2008-03-17 22:09:00,4.73189,4.73297,4.73189,4.73198,11000000.0
2008-03-17 22:10:00,4.73225,4.73334,4.73195,4.73281,7000000.0
2008-03-17 22:11:00,4.73333,4.73417,4.73274,4.73304,8000000.0
2008-03-17 22:12:00,4.73398,4.73512,4.7332,4.7345,16000000.0
2008-03-17 22:13:00,4.7358,4.7358,4.73414,4.73567,24000000.0
2008-03-17 22:14:00,4.73493,4.73564,4.73449,4.73554,9000000.0
2008-03-17 22:15:00,4.73539,4.73557,4.73464,4.73464,10000000.0
2008-03-17 22:16:00,4.73581,4.73602,4.73493,4.73548,13000000.0
2008-03-17 22:17:00,4.73603,4.73603,4.73381,4.73397,20000000.0
2008-03-17 22:18:00,4.73519,4.73519,4.73355,4.7344,11000000.0
2008-03-17 22:19:00,4.73375,4.73502,4.73368,4.73502,15000000.0
2008-03-17 22:20:00,4.73475,4.73592,4.73453,4.73563,16000000.0
2008-03-17 22:21:00,4.73571,4.73573,4.73482,4.73501,12000000.0
2008-03-17 22:22:00,4.73569,4.73569,4.73411,4.73537,14000000.0
2008-03-17 22:23:00,4.73557,4.73569,4.73413,4.7346,11000000.0
2008-03-17 22:24:00,4.73503,4.73624,4.73396,4.73624,16000000.0
2008-03-17 22:25:00,4.73476,4.73497,4.73352,4.73368,14000000.0
2008-03-17 22:26:00,4.73451,4.73533,4.73348,4.73348,10000000.0
2008-03-17 22:27:00,4.73388,4.73419,4.73307,4.73392,14000000.0
2008-03-17 22:28:00,4.73432,4.73449,4.73278,4.73328,12000000.0
2008-03-17 22:29:00,4.73389,4.73446,4.73333,4.73427,13000000.0
2008-03-17 22:30:00,4.73311,4.73526,4.73311,4.73526,8000000.0
2008-03-17 22:31:00,4.73557,4.73559,4.7342,4.7342,11000000.0
2008-03-17 22:32:00,4.73516,4.73553,4.73436,4.73495,20000000.0
2008-03-17 22:33:00,4.73449,4.73476,4.73409,4.7346,11000000.0
2008-03-17 22:34:00,4.73474,4.7353,4.73433,4.73433,10000000.0
2008-03-17 22:35:00,4.73552,4.73558,4.73418,4.73527,13000000.0
2008-03-17 22:36:00,4.73471,4.73558,4.73441,4.73549,9000000.0
2008-03-17 22:37:00,4.73564,4.73622,4.73499,4.73577,13000000.0
2008-03-17 22:38:00,4.73661,4.73662,4.73555,4.73597,9000000.0
2008-03-17 22:39:00,4.73537,4.7364,4.735,4.73553,12000000.0
2008-03-17 22:40:00,4.73613,4.73677,4.73557,4.73639,9000000.0
2008-03-17 22:41:00,4.73651,4.73688,4.73513,4.73571,14000000.0
2008-03-17 22:42:00,4.73611,4.73668,4.7353,4.7357,13000000.0
2008-03-17 22:43:00,4.73572,4.73621,4.73502,4.73607,12000000.0
2008-03-17 22:44:00,4.73557,4.73624,4.73458,4.73603,15000000.0
2008-03-17 22:45:00,4.73584,4.73706,4.73522,4.73659,13000000.0
2008-03-17 22:46:00,4.73567,4.73653,4.73489,4.73554,14000000.0
2008-03-17 22:47:00,4.7364,4.73659,4.73524,4.73591,15000000.0
2008-03-17 22:48:00,4.73686,4.73702,4.73536,4.73617,13000000.0
2008-03-17 22:49:00,4.7367,4.7367,4.73493,4.7356,13000000.0
2008-03-17 22:50:00,4.73531,4.73631,4.73516,4.73605,15000000.0
2008-03-17 22:51:00,4.73582,4.73623,4.73502,4.73549,14000000.0
2008-03-17 22:52:00,4.7364,4.73656,4.73552,4.73601,9000000.0
2008-03-17 22:53:00,4.73694,4.73694,4.73498,4.73621,15000000.0
2008-03-17 22:54:00,4.73516,4.73655,4.73516,4.73623,17000000.0
2008-03-17 22:55:00,4.73518,4.73632,4.73515,4.73604,16000000.0
2008-03-17 22:56:00,4.73634,4.7366,4.73548,4.73557,13000000.0
2008-03-17 22:57:00,4.73575,4.73621,4.73538,4.73569,8000000.0
2008-03-17 22:58:00,4.73568,4.73613,4.73519,4.73613,8000000.0
2008-03-17 22:59:00,4.73574,4.73612,4.73486,4.73486,19000000.0
2008-03-17 23:00:00,4.73467,4.73595,4.73467,4.73563,10000000.0
2008-03-17 23:01:00,4.73622,4.7364,4.73535,4.73592,7000000.0
2008-03-17 23:02:00,4.73511,4.73556,4.73456,4.7354,15000000.0
2008-03-17 23:03:00,4.7356,4.73633,4.73479,4.73479,17000000.0
2008-03-17 23:04:00,4.73583,4.73611,4.73491,4.73591,19000000.0
2008-03-17 23:05:00,4.73496,4.736,4.73496,4.73566,9000000.0
2008-03-17 23:06:00,4.73518,4.73548,4.73467,4.73467,12000000.0
2008-03-17 23:07:00,4.73458,4.7357,4.73436,4.73468,14000000.0
2008-03-17 23:08:00,4.73619,4.73619,4.73472,4.73538,16000000.0
2008-03-17 23:09:00,4.73537,4.73541,4.73454,4.73454,9000000.0
2008-03-17 23:10:00,4.73474,4.73604,4.73459,4.73604,12000000.0
2008-03-17 23:11:00,4.73472,4.73647,4.73472,4.73602,14000000.0
2008-03-17 23:12:00,4.73512,4.73512,4.73495,4.73495,7000000.0
2008-03-17 23:13:00,4.73585,4.73613,4.73512,4.73555,14000000.0
2008-03-17 23:14:00,4.73506,4.73561,4.73437,4.73522,19000000.0
2008-03-17 23:15:00,4.73478,4.73586,4.73428,4.73527,13000000.0
2008-03-17 23:16:00,4.73599,4.73599,4.73474,4.73554,15000000.0
2008-03-17 23:17:00,4.7355,4.73583,4.73491,4.73562,11000000.0
2008-03-17 23:18:00,4.73546,4.7362,4.73461,4.73578,12000000.0
2008-03-17 23:19:00,4.7348,4.73637,4.7348,4.73625,14000000.0
2008-03-17 23:20:00,4.73629,4.73629,4.73469,4.73501,19000000.0
2008-03-17 23:21:00,4.73564,4.73613,4.73519,4.73581,7000000.0
2008-03-17 23:22:00,4.73563,4.73639,4.73499,4.73526,15000000.0
2008-03-17 23:23:00,4.73478,4.73513,4.73478,4.73501,11000000.0
2008-03-17 23:24:00,4.73493,4.73609,4.73451,4.7357,14000000.0
2008-03-17 23:25:00,4.73444,4.73641,4.73444,4.73627,11000000.0
2008-03-17 23:26:00,4.73593,4.73601,4.735,4.735,14000000.0
2008-03-17 23:27:00,4.73511,4.73676,4.73511,4.73539,11000000.0
2008-03-17 23:28:00,4.73493,4.73582,4.73419,4.73419,12000000.0
2008-03-17 23:29:00,4.73577,4.73577,4.7343,4.73511,16000000.0
2008-03-17 23:30:00,4.73609,4.73634,4.73515,4.73606,20000000.0
2008-03-17 23:31:00,4.73516,4.73576,4.73516,4.73566,11000000.0
2008-03-17 23:32:00,4.73513,4.7361,4.73513,4.7357,16000000.0
2008-03-17 23:33:00,4.73537,4.73616,4.73456,4.73578,12000000.0
2008-03-17 23:34:00,4.73493,4.73601,4.73493,4.73579,13000000.0
2008-03-17 23:35:00,4.73462,4.73665,4.73462,4.73496,9000000.0
2008-03-17 23:36:00,4.73489,4.73603,4.73489,4.7359,9000000.0
2008-03-17 23:37:00,4.7361,4.73618,4.73461,4.73549,14000000.0
2008-03-17 23:38:00,4.73533,4.73621,4.73494,4.73573,13000000.0
2008-03-17 23:39:00,4.73507,4.73623,4.73507,4.73598,17000000.0
2008-03-17 23:40:00,4.73552,4.73598,4.73441,4.73441,12000000.0
2008-03-17 23:41:00,4.73581,4.73608,4.73489,4.73594,17000000.0
2008-03-17 23:42:00,4.73541,4.73607,4.73504,4.73504,22000000.0
2008-03-17 23:43:00,4.73559,4.73621,4.73503,4.73609,15000000.0
2008-03-17 23:44:00,4.73596,4.73659,4.73485,4.73659,14000000.0
2008-03-17 23:45:00,4.73482,4.73658,4.73482,4.736,20000000.0
2008-03-17 23:46:00,4.73588,4.73642,4.73512,4.73617,14000000.0
2008-03-17 23:47:00,4.73669,4.73669,4.7352,4.7352,10000000.0
2008-03-17 23:48:00,4.73572,4.73678,4.73502,4.73574,18000000.0
2008-03-17 23:49:00,4.73472,4.73661,4.73472,4.73532,14000000.0
2008-03-17 23:50:00,4.73596,4.73596,4.73464,4.73528,13000000.0
2008-03-17 23:51:00,4.73514,4.73557,4.73415,4.73477,8000000.0
2008-03-17 23:52:00,4.73576,4.7359,4.7349,4.73569,16000000.0
2008-03-17 23:53:00,4.73495,4.7353,4.73454,4.73454,18000000.0
2008-03-17 23:54:00,4.73544,4.73572,4.73492,4.73572,12000000.0
2008-03-17 23:55:00,4.73488,4.73579,4.73473,4.73535,19000000.0
2008-03-17 23:56:00,4.73544,4.73612,4.73506,4.73604,14000000.0
2008-03-17 23:57:00,4.73554,4.73586,4.73483,4.73545,16000000.0
2008-03-17 23:58:00,4.73412,4.73532,4.73412,4.73458,13000000.0
2008-03-17 23:59:00,4.73341,4.73564,4.73341,4.73518,14000000.0
2008-03-18 00:00:00,4.7359,4.7359,4.73468,4.73504,17000000.0
2008-03-18 00:01:00,4.73561,4.73632,4.73476,4.735,12000000.0
2008-03-18 00:02:00,4.73609,4.73696,4.73492,4.73556,15000000.0
2008-03-18 00:03:00,4.73559,4.73633,4.73513,4.73558,14000000.0
2008-03-18 00:04:00,4.73491,4.73652,4.73491,4.73522,12000000.0
2008-03-18 00:05:00,4.73587,4.7365,4.73524,4.73524,12000000.0
2008-03-18 00:06:00,4.73655,4.7371,4.73537,4.73604,12000000.0
2008-03-18 00:07:00,4.73615,4.73699,4.73563,4.73617,11000000.0
2008-03-18 00:08:00,4.7363,4.7375,4.73599,4.73716,15000000.0
2008-03-18 00:09:00,4.73724,4.73813,4.73578,4.73705,12000000.0
2008-03-18 00:10:00,4.73616,4.73754,4.73597,4.73754,19000000.0
2008-03-18 00:11:00,4.7354,4.73726,4.73527,4.73676,8000000.0
2008-03-18 00:12:00,4.73771,4.73799,4.73665,4.73768,9000000.0
2008-03-18 00:13:00,4.73907,4.73967,4.73802,4.73863,13000000.0
2008-03-18 00:14:00,4.73869,4.73893,4.73753,4.73869,14000000.0
2008-03-18 00:15:00,4.73778,4.7385,4.73735,4.73735,12000000.0
2008-03-18 00:16:00,4.73824,4.7394,4.73748,4.73748,12000000.0
2008-03-18 00:17:00,4.73764,4.73953,4.73733,4.73953,10000000.0
2008-03-18 00:18:00,4.73865,4.73938,4.73796,4.73884,19000000.0
2008-03-18 00:19:00,4.73787,4.73945,4.73747,4.73747,12000000.0
2008-03-18 00:20:00,4.73881,4.73881,4.73679,4.73679,11000000.0
2008-03-18 00:21:00,4.73874,4.73893,4.73727,4.73781,14000000.0
2008-03-18 00:22:00,4.73698,4.73836,4.73698,4.73717,13000000.0
2008-03-18 00:23:00,4.73766,4.7381,4.73618,4.73618,13000000.0
2008-03-18 00:24:00,4.73738,4.73746,4.73641,4.73681,9000000.0
2008-03-18 00:25:00,4.73671,4.73758,4.73589,4.73589,13000000.0
2008-03-18 00:26:00,4.73664,4.73729,4.73539,4.73539,14000000.0
2008-03-18 00:27:00,4.73693,4.73706,4.73572,4.73706,15000000.0
2008-03-18 00:28:00,4.73618,4.7367,4.7357,4.73664,7000000.0
2008-03-18 00:29:00,4.73737,4.73737,4.73549,4.73626,17000000.0
2008-03-18 00:30:00,4.73641,4.73715,4.73611,4.73665,9000000.0
2008-03-18 00:31:00,4.73662,4.73722,4.73593,4.73627,13000000.0
2008-03-18 00:32:00,4.7356,4.73692,4.7356,4.73621,8000000.0
2008-03-18 00:33:00,4.73665,4.73731,4.73587,4.73619,19000000.0
2008-03-18 00:34:00,4.73614,4.73725,4.73564,4.73652,15000000.0
2008-03-18 00:35:00,4.73788,4.73788,4.73583,4.7362,12000000.0
2008-03-18 00:36:00,4.73685,4.73799,4.7361,4.73717,15000000.0
2008-03-18 00:37:00,4.73697,4.73767,4.73625,4.7375,15000000.0
2008-03-18 00:38:00,4.73791,4.73799,4.73685,4.73799,18000000.0
2008-03-18 00:39:00,4.73767,4.73861,4.7369,4.73784,20000000.0
2008-03-18 00:40:00,4.73762,4.73878,4.73733,4.73803,10000000.0
2008-03-18 00:41:00,4.73713,4.739,4.73713,4.73809,9000000.0
2008-03-18 00:42:00,4.73832,4.73899,4.73766,4.73848,16000000.0
2008-03-18 00:43:00,4.73837,4.73859,4.73763,4.73763,16000000.0
2008-03-18 00:44:00,4.73752,4.73883,4.73689,4.73756,10000000.0
2008-03-18 00:45:00,4.73779,4.73785,4.73646,4.73714,16000000.0
2008-03-18 00:46:00,4.73638,4.73851,4.73638,4.73783,12000000.0
2008-03-18 00:47:00,4.73808,4.73863,4.73733,4.73849,8000000.0
2008-03-18 00:48:00,4.73853,4.74041,4.73846,4.73961,16000000.0
2008-03-18 00:49:00,4.73975,4.74025,4.73933,4.74025,11000000.0
2008-03-18 00:50:00,4.73964,4.74008,4.739,4.73952,9000000.0
2008-03-18 00:51:00,4.74001,4.74001,4.73833,4.73914,9000000.0
2008-03-18 00:52:00,4.73929,4.73979,4.73841,4.73889,18000000.0
2008-03-18 00:53:00,4.73801,4.73948,4.73801,4.73852,12000000.0
2008-03-18 00:54:00,4.73869,4.74008,4.73869,4.73976,12000000.0
2008-03-18 00:55:00,4.73926,4.73998,4.73881,4.7394,11000000.0
2008-03-18 00:56:00,4.73965,4.74055,4.73936,4.74055,14000000.0
2008-03-18 00:57:00,4.73992,4.74018,4.73908,4.73966,15000000.0
2008-03-18 00:58:00,4.73965,4.73977,4.73862,4.73903,9000000.0
2008-03-18 00:59:00,4.73941,4.73971,4.73886,4.73945,17000000.0
2008-03-18 01:00:00,4.7393,4.73973,4.73896,4.73931,12000000.0
2008-03-18 01:01:00,4.73937,4.7399,4.73872,4.73989,15000000.0
2008-03-18 01:02:00,4.73973,4.73997,4.7391,4.73952,10000000.0
2008-03-18 01:03:00,4.73819,4.73918,4.73819,4.73899,13000000.0
2008-03-18 01:04:00,4.73829,4.73969,4.73829,4.73901,13000000.0
2008-03-18 01:05:00,4.73949,4.73955,4.73818,4.73928,13000000.0
2008-03-18 01:06:00,4.73882,4.73906,4.73789,4.73858,12000000.0
2008-03-18 01:07:00,4.73851,4.73851,4.73623,4.73736,13000000.0
2008-03-18 01:08:00,4.73718,4.73765,4.73635,4.73724,15000000.0
2008-03-18 01:09:00,4.7377,4.7377,4.73627,4.73669,17000000.0
2008-03-18 01:10:00,4.7361,4.73692,4.7361,4.73634,10000000.0
2008-03-18 01:11:00,4.73647,4.73735,4.73635,4.73678,11000000.0
2008-03-18 01:12:00,4.7379,4.73832,4.73733,4.73785,10000000.0
2008-03-18 01:13:00,4.73783,4.73783,4.73699,4.73699,11000000.0
2008-03-18 01:14:00,4.73697,4.73731,4.73634,4.73731,13000000.0
2008-03-18 01:15:00,4.73749,4.73749,4.73634,4.73654,9000000.0
2008-03-18 01:16:00,4.7368,4.73714,4.73547,4.73658,12000000.0
2008-03-18 01:17:00,4.7374,4.73789,4.73625,4.73734,11000000.0
2008-03-18 01:18:00,4.7383,4.73905,4.73716,4.73859,12000000.0
2008-03-18 01:19:00,4.73866,4.73914,4.73791,4.73844,19000000.0
2008-03-18 01:20:00,4.73849,4.73919,4.73807,4.73919,11000000.0
2008-03-18 01:21:00,4.73917,4.73982,4.73847,4.73982,12000000.0
2008-03-18 01:22:00,4.73951,4.73983,4.73852,4.73983,9000000.0
2008-03-18 01:23:00,4.73785,4.73785,4.73765,4.73778,13000000.0
2008-03-18 01:24:00,4.73923,4.73931,4.73805,4.73857,14000000.0
2008-03-18 01:25:00,4.73813,4.73897,4.73778,4.73854,11000000.0
2008-03-18 01:26:00,4.74001,4.74009,4.73803,4.74009,10000000.0
2008-03-18 01:27:00,4.73943,4.7397,4.73847,4.73926,17000000.0
2008-03-18 01:28:00,4.73775,4.73989,4.73771,4.73955,13000000.0
2008-03-18 01:29:00,4.73908,4.73973,4.73883,4.73913,19000000.0
2008-03-18 01:30:00,4.73912,4.73934,4.73794,4.73859,15000000.0
2008-03-18 01:31:00,4.73903,4.73903,4.73801,4.73822,15000000.0
2008-03-18 01:32:00,4.73917,4.74015,4.73842,4.73959,12000000.0
2008-03-18 01:33:00,4.73908,4.74051,4.73906,4.74009,8000000.0
2008-03-18 01:34:00,4.73967,4.74021,4.73865,4.73943,18000000.0
2008-03-18 01:35:00,4.73937,4.74013,4.73869,4.74013,12000000.0
2008-03-18 01:36:00,4.73952,4.73959,4.73851,4.73913,16000000.0
2008-03-18 01:37:00,4.73881,4.74002,4.7384,4.73905,15000000.0
2008-03-18 01:38:00,4.7388,4.7397,4.73838,4.73925,18000000.0
2008-03-18 01:39:00,4.73894,4.7395,4.73851,4.73926,10000000.0
2008-03-18 01:40:00,4.73924,4.73964,4.73883,4.73919,11000000.0
2008-03-18 01:41:00,4.73933,4.73971,4.73841,4.73971,16000000.0
2008-03-18 01:42:00,4.73856,4.7397,4.73779,4.73779,14000000.0
2008-03-18 01:43:00,4.73884,4.73884,4.73781,4.73822,16000000.0
2008-03-18 01:44:00,4.73827,4.73862,4.73794,4.73794,15000000.0
2008-03-18 01:45:00,4.73782,4.73881,4.73713,4.73843,16000000.0
2008-03-18 01:46:00,4.738,4.73849,4.73753,4.73805,9000000.0
2008-03-18 01:47:00,4.73816,4.73816,4.73585,4.73612,17000000.0
2008-03-18 01:48:00,4.73656,4.73751,4.73606,4.7364,16000000.0
2008-03-18 01:49:00,4.73616,4.73698,4.73575,4.73579,10000000.0
2008-03-18 01:50:00,4.7357,4.7357,4.7338,4.73495,11000000.0
2008-03-18 01:51:00,4.73388,4.73426,4.7326,4.73376,12000000.0
2008-03-18 01:52:00,4.73341,4.73397,4.73268,4.7332,12000000.0
2008-03-18 01:53:00,4.73267,4.73394,4.7326,4.73333,18000000.0
2008-03-18 01:54:00,4.73271,4.73378,4.73209,4.73253,14000000.0
2008-03-18 01:55:00,4.73166,4.73334,4.73129,4.73334,18000000.0
2008-03-18 01:56:00,4.73162,4.73212,4.73091,4.73193,8000000.0
2008-03-18 01:57:00,4.73192,4.73322,4.73099,4.73124,13000000.0
2008-03-18 01:58:00,4.73194,4.73238,4.73072,4.73157,11000000.0
2008-03-18 01:59:00,4.73,4.73246,4.73,4.73177,11000000.0
2008-03-18 02:00:00,4.73104,4.73253,4.73074,4.73128,16000000.0
2008-03-18 02:01:00,4.73105,4.73105,4.72871,4.73023,21000000.0
2008-03-18 02:02:00,4.73043,4.73063,4.72888,4.72959,10000000.0
2008-03-18 02:03:00,4.72946,4.73055,4.72943,4.73029,8000000.0
2008-03-18 02:04:00,4.72962,4.73078,4.72909,4.72991,14000000.0
2008-03-18 02:05:00,4.72916,4.73083,4.72902,4.72969,14000000.0
2008-03-18 02:06:00,4.73153,4.73153,4.72999,4.73123,15000000.0
2008-03-18 02:07:00,4.73166,4.73169,4.73086,4.73169,10000000.0
2008-03-18 02:08:00,4.73279,4.73319,4.73156,4.73248,16000000.0
2008-03-18 02:09:00,4.73313,4.73313,4.73134,4.73206,18000000.0
2008-03-18 02:10:00,4.73164,4.73267,4.73135,4.73202,16000000.0
2008-03-18 02:11:00,4.7334,4.73355,4.73152,4.73322,14000000.0
2008-03-18 02:12:00,4.73436,4.73438,4.73143,4.73143,10000000.0
2008-03-18 02:13:00,4.73146,4.73275,4.73091,4.73106,15000000.0
2008-03-18 02:14:00,4.73118,4.73175,4.73009,4.73009,19000000.0
2008-03-18 02:15:00,4.73157,4.73157,4.72962,4.73029,12000000.0
2008-03-18 02:16:00,4.72971,4.73052,4.72863,4.72991,18000000.0
2008-03-18 02:17:00,4.72832,4.73005,4.72832,4.72949,14000000.0
2008-03-18 02:18:00,4.72852,4.72973,4.7283,4.72872,12000000.0
2008-03-18 02:19:00,4.72979,4.73064,4.729,4.72986,14000000.0
2008-03-18 02:20:00,4.72953,4.72995,4.72845,4.72854,13000000.0
2008-03-18 02:21:00,4.72899,4.72914,4.72811,4.72836,15000000.0
2008-03-18 02:22:00,4.72814,4.72908,4.72791,4.72833,13000000.0
2008-03-18 02:23:00,4.72842,4.72882,4.72718,4.72882,16000000.0
2008-03-18 02:24:00,4.72799,4.73001,4.72789,4.72943,17000000.0
2008-03-18 02:25:00,4.73007,4.73063,4.72919,4.73063,10000000.0
2008-03-18 02:26:00,4.72941,4.7307,4.72941,4.73038,13000000.0
2008-03-18 02:27:00,4.73056,4.73056,4.72959,4.73046,7000000.0
2008-03-18 02:28:00,4.73188,4.7321,4.73012,4.73174,9000000.0
2008-03-18 02:29:00,4.73296,4.73296,4.73163,4.73202,20000000.0
2008-03-18 02:30:00,4.73062,4.73285,4.73062,4.73238,11000000.0
2008-03-18 02:31:00,4.73212,4.73293,4.73165,4.7326,9000000.0
2008-03-18 02:32:00,4.73224,4.73338,4.73212,4.73273,13000000.0
2008-03-18 02:33:00,4.73162,4.73308,4.73162,4.73247,14000000.0
2008-03-18 02:34:00,4.7338,4.7338,4.73212,4.73295,17000000.0
2008-03-18 02:35:00,4.73249,4.73269,4.73111,4.73186,15000000.0
2008-03-18 02:36:00,4.73141,4.73221,4.73033,4.73138,14000000.0
2008-03-18 02:37:00,4.73201,4.73201,4.73074,4.73148,13000000.0
2008-03-18 02:38:00,4.73096,4.73156,4.7301,4.73109,14000000.0
2008-03-18 02:39:00,4.73103,4.73221,4.73035,4.73205,15000000.0
2008-03-18 02:40:00,4.73064,4.73147,4.73012,4.73125,12000000.0
2008-03-18 02:41:00,4.73064,4.73064,4.72811,4.73017,13000000.0
2008-03-18 02:42:00,4.72901,4.72952,4.72812,4.72841,16000000.0
2008-03-18 02:43:00,4.72758,4.72885,4.72649,4.72658,18000000.0
2008-03-18 02:44:00,4.7276,4.7276,4.7261,4.72653,10000000.0
2008-03-18 02:45:00,4.72684,4.72684,4.72503,4.72524,14000000.0
2008-03-18 02:46:00,4.7251,4.72766,4.7251,4.72665,18000000.0
2008-03-18 02:47:00,4.72637,4.72803,4.72637,4.72766,17000000.0
2008-03-18 02:48:00,4.72695,4.72709,4.72578,4.72598,7000000.0
2008-03-18 02:49:00,4.72675,4.72771,4.72638,4.72688,13000000.0
2008-03-18 02:50:00,4.72693,4.72693,4.72579,4.72579,14000000.0
2008-03-18 02:51:00,4.72555,4.72826,4.72555,4.7273,15000000.0
2008-03-18 02:52:00,4.7283,4.72906,4.72741,4.7285,15000000.0
2008-03-18 02:53:00,4.72889,4.73007,4.72837,4.73007,9000000.0
2008-03-18 02:54:00,4.7315,4.7315,4.72975,4.73053,13000000.0
2008-03-18 02:55:00,4.73135,4.73135,4.73008,4.7312,11000000.0
2008-03-18 02:56:00,4.72994,4.73065,4.72948,4.72948,18000000.0
2008-03-18 02:57:00,4.73098,4.73221,4.73022,4.73056,13000000.0
2008-03-18 02:58:00,4.73139,4.73139,4.72966,4.73112,9000000.0
2008-03-18 02:59:00,4.73013,4.73392,4.73013,4.73167,14000000.0
2008-03-18 03:00:00,4.73282,4.73327,4.73214,4.73327,11000000.0
2008-03-18 03:01:00,4.73185,4.73259,4.73162,4.73229,11000000.0
2008-03-18 03:02:00,4.73219,4.73269,4.73168,4.73192,11000000.0
2008-03-18 03:03:00,4.73192,4.73291,4.73138,4.73155,23000000.0
2008-03-18 03:04:00,4.7323,4.73298,4.73191,4.73204,11000000.0
2008-03-18 03:05:00,4.73077,4.73295,4.73077,4.73227,17000000.0
2008-03-18 03:06:00,4.7326,4.73269,4.73183,4.73244,9000000.0
2008-03-18 03:07:00,4.73192,4.73274,4.73117,4.73268,15000000.0
2008-03-18 03:08:00,4.73258,4.73325,4.73219,4.73291,12000000.0
2008-03-18 03:09:00,4.73212,4.73334,4.7318,4.73187,15000000.0
2008-03-18 03:10:00,4.73193,4.73309,4.7312,4.73188,19000000.0
2008-03-18 03:11:00,4.73107,4.73237,4.73107,4.73162,15000000.0
2008-03-18 03:12:00,4.73158,4.73216,4.73111,4.73145,18000000.0
2008-03-18 03:13:00,4.732,4.73257,4.73082,4.73181,18000000.0
2008-03-18 03:14:00,4.73135,4.73256,4.73135,4.73207,10000000.0
2008-03-18 03:15:00,4.73169,4.73271,4.7315,4.73258,7000000.0
2008-03-18 03:16:00,4.7318,4.73206,4.73085,4.73168,8000000.0
2008-03-18 03:17:00,4.73152,4.7322,4.73138,4.7321,10000000.0
2008-03-18 03:18:00,4.73142,4.73286,4.73142,4.73283,15000000.0
2008-03-18 03:19:00,4.73131,4.73224,4.73131,4.73211,10000000.0
2008-03-18 03:20:00,4.73216,4.73267,4.73134,4.73157,16000000.0
2008-03-18 03:21:00,4.73214,4.73218,4.73092,4.73218,11000000.0
2008-03-18 03:22:00,4.73119,4.73207,4.73025,4.73025,10000000.0
2008-03-18 03:23:00,4.73128,4.73167,4.73072,4.7313,12000000.0
2008-03-18 03:24:00,4.73092,4.73206,4.73067,4.73075,13000000.0
2008-03-18 03:25:00,4.73056,4.73105,4.73012,4.73012,11000000.0
2008-03-18 03:26:00,4.73179,4.73293,4.72963,4.73141,13000000.0
2008-03-18 03:27:00,4.73135,4.73219,4.73074,4.73131,14000000.0
2008-03-18 03:28:00,4.73093,4.73156,4.7308,4.73091,18000000.0
2008-03-18 03:29:00,4.7301,4.73141,4.7301,4.73066,15000000.0
2008-03-18 03:30:00,4.72994,4.73116,4.72988,4.73116,10000000.0
2008-03-18 03:31:00,4.73103,4.7317,4.73046,4.73111,13000000.0
2008-03-18 03:32:00,4.73006,4.73102,4.72939,4.72939,16000000.0
2008-03-18 03:33:00,4.72927,4.73111,4.72927,4.73111,13000000.0
2008-03-18 03:34:00,4.73096,4.73103,4.72923,4.73019,16000000.0
2008-03-18 03:35:00,4.72914,4.72979,4.72876,4.72974,10000000.0
2008-03-18 03:36:00,4.72949,4.73071,4.72932,4.73048,11000000.0
2008-03-18 03:37:00,4.73063,4.7308,4.72941,4.72941,13000000.0
2008-03-18 03:38:00,4.73026,4.73066,4.72916,4.72916,13000000.0
2008-03-18 03:39:00,4.73111,4.73145,4.73013,4.73091,13000000.0
2008-03-18 03:40:00,4.73089,4.73111,4.73008,4.73008,12000000.0
2008-03-18 03:41:00,4.73016,4.73189,4.73016,4.73152,16000000.0
2008-03-18 03:42:00,4.73133,4.73292,4.73081,4.73292,21000000.0
2008-03-18 03:43:00,4.73268,4.73356,4.73162,4.73239,18000000.0
2008-03-18 03:44:00,4.73192,4.73362,4.73178,4.73249,15000000.0
2008-03-18 03:45:00,4.73344,4.73398,4.73284,4.73317,9000000.0
2008-03-18 03:46:00,4.73493,4.73537,4.73387,4.73483,8000000.0
2008-03-18 03:47:00,4.73436,4.73519,4.73402,4.73402,11000000.0
2008-03-18 03:48:00,4.73472,4.7351,4.7338,4.73442,9000000.0
2008-03-18 03:49:00,4.73464,4.73501,4.73327,4.73416,16000000.0
2008-03-18 03:50:00,4.73328,4.73438,4.73312,4.73312,19000000.0
2008-03-18 03:51:00,4.73357,4.73379,4.73243,4.73317,9000000.0
2008-03-18 03:52:00,4.73209,4.73377,4.73209,4.73377,19000000.0
2008-03-18 03:53:00,4.73394,4.73453,4.73273,4.73402,10000000.0
2008-03-18 03:54:00,4.73486,4.73486,4.73323,4.73354,17000000.0
2008-03-18 03:55:00,4.734,4.73456,4.73299,4.73299,16000000.0
2008-03-18 03:56:00,4.73307,4.73407,4.73284,4.73349,7000000.0
2008-03-18 03:57:00,4.73302,4.73407,4.73236,4.73236,11000000.0
2008-03-18 03:58:00,4.73279,4.73372,4.7317,4.7317,12000000.0
2008-03-18 03:59:00,4.73204,4.7334,4.73146,4.73217,17000000.0
2008-03-18 04:00:00,4.73267,4.73493,4.73267,4.73493,12000000.0
2008-03-18 04:01:00,4.73477,4.73601,4.73427,4.73427,16000000.0
2008-03-18 04:02:00,4.73474,4.73547,4.73434,4.73482,14000000.0
2008-03-18 04:03:00,4.73519,4.73629,4.73498,4.73531,12000000.0
2008-03-18 04:04:00,4.73594,4.73721,4.73562,4.7365,16000000.0
2008-03-18 04:05:00,4.73578,4.73663,4.73514,4.73663,13000000.0
2008-03-18 04:06:00,4.73545,4.73586,4.73439,4.73468,16000000.0
2008-03-18 04:07:00,4.73467,4.73519,4.73359,4.73476,13000000.0
2008-03-18 04:08:00,4.73404,4.73484,4.73384,4.73425,14000000.0
2008-03-18 04:09:00,4.73443,4.73494,4.73331,4.73331,10000000.0
2008-03-18 04:10:00,4.73347,4.73434,4.73309,4.73344,12000000.0
2008-03-18 04:11:00,4.73311,4.7345,4.73275,4.73437,14000000.0
2008-03-18 04:12:00,4.73276,4.73346,4.73183,4.73268,19000000.0
2008-03-18 04:13:00,4.73218,4.7327,4.73118,4.73118,20000000.0
2008-03-18 04:14:00,4.73197,4.73217,4.73059,4.73112,12000000.0
2008-03-18 04:15:00,4.7309,4.73148,4.73032,4.73127,8000000.0
2008-03-18 04:16:00,4.73039,4.73091,4.72876,4.73091,13000000.0
2008-03-18 04:17:00,4.7311,4.73195,4.72998,4.73038,15000000.0
2008-03-18 04:18:00,4.73124,4.73146,4.72982,4.72982,9000000.0
2008-03-18 04:19:00,4.73154,4.73177,4.73004,4.73004,12000000.0
2008-03-18 04:20:00,4.73117,4.73178,4.73091,4.73109,9000000.0
2008-03-18 04:21:00,4.73235,4.73235,4.73055,4.73101,17000000.0
2008-03-18 04:22:00,4.73068,4.73174,4.73049,4.73165,14000000.0
2008-03-18 04:23:00,4.73094,4.73116,4.73004,4.731,10000000.0
2008-03-18 04:24:00,4.72967,4.7315,4.72965,4.73137,12000000.0
2008-03-18 04:25:00,4.73101,4.73132,4.73026,4.73026,10000000.0
2008-03-18 04:26:00,4.73139,4.73139,4.72979,4.72979,7000000.0
2008-03-18 04:27:00,4.72984,4.73055,4.72885,4.72905,15000000.0
2008-03-18 04:28:00,4.73021,4.73021,4.72893,4.73009,7000000.0
2008-03-18 04:29:00,4.72965,4.72996,4.72865,4.72865,14000000.0
2008-03-18 04:30:00,4.72942,4.72961,4.72863,4.72882,11000000.0
2008-03-18 04:31:00,4.72886,4.72943,4.72775,4.7288,15000000.0
2008-03-18 04:32:00,4.72875,4.72935,4.72772,4.72804,17000000.0
2008-03-18 04:33:00,4.72865,4.72991,4.72835,4.72939,14000000.0
2008-03-18 04:34:00,4.72974,4.73017,4.72928,4.72935,9000000.0
2008-03-18 04:35:00,4.73011,4.73087,4.72924,4.72924,12000000.0
2008-03-18 04:36:00,4.7303,4.73086,4.72929,4.72989,12000000.0
2008-03-18 04:37:00,4.73019,4.73029,4.729,4.7297,12000000.0
2008-03-18 04:38:00,4.72959,4.73064,4.72934,4.72934,11000000.0
2008-03-18 04:39:00,4.73009,4.7307,4.72899,4.73047,17000000.0
2008-03-18 04:40:00,4.72956,4.73036,4.72947,4.72994,9000000.0
2008-03-18 04:41:00,4.73031,4.73031,4.72831,4.72831,10000000.0
2008-03-18 04:42:00,4.72847,4.72985,4.72828,4.72985,8000000.0
2008-03-18 04:43:00,4.72886,4.72895,4.72715,4.72797,18000000.0
2008-03-18 04:44:00,4.72868,4.72868,4.72643,4.72643,9000000.0
2008-03-18 04:45:00,4.72773,4.72846,4.72707,4.72756,9000000.0
2008-03-18 04:46:00,4.72764,4.72978,4.72752,4.72978,16000000.0
2008-03-18 04:47:00,4.72881,4.72915,4.72805,4.72888,12000000.0
2008-03-18 04:48:00,4.72814,4.72892,4.72781,4.72785,10000000.0
2008-03-18 04:49:00,4.72886,4.72912,4.72752,4.72802,16000000.0
2008-03-18 04:50:00,4.72893,4.72923,4.72806,4.72875,16000000.0
2008-03-18 04:51:00,4.72885,4.72916,4.7281,4.72916,20000000.0
2008-03-18 04:52:00,4.72892,4.72966,4.72836,4.72965,13000000.0
2008-03-18 04:53:00,4.72866,4.72877,4.7278,4.72852,11000000.0
2008-03-18 04:54:00,4.72876,4.72889,4.72801,4.72872,11000000.0
2008-03-18 04:55:00,4.72809,4.72851,4.72701,4.7284,12000000.0
2008-03-18 04:56:00,4.72803,4.72823,4.72619,4.72702,16000000.0
2008-03-18 04:57:00,4.7269,4.72728,4.72649,4.72696,7000000.0
2008-03-18 04:58:00,4.72619,4.72826,4.72619,4.72738,13000000.0
2008-03-18 04:59:00,4.72764,4.72784,4.72638,4.72784,17000000.0
2008-03-18 05:00:00,4.72752,4.72768,4.72597,4.72597,10000000.0
2008-03-18 05:01:00,4.72784,4.728,4.72624,4.72632,13000000.0
2008-03-18 05:02:00,4.72646,4.72742,4.72632,4.72666,18000000.0
2008-03-18 05:03:00,4.72688,4.72752,4.72621,4.72722,9000000.0
2008-03-18 05:04:00,4.72707,4.72799,4.72658,4.72706,12000000.0
2008-03-18 05:05:00,4.72702,4.72769,4.72635,4.72685,10000000.0
2008-03-18 05:06:00,4.72737,4.72826,4.72688,4.72696,20000000.0
2008-03-18 05:07:00,4.72743,4.72743,4.72621,4.72672,10000000.0
2008-03-18 05:08:00,4.72522,4.72626,4.72342,4.72416,17000000.0
2008-03-18 05:09:00,4.7238,4.72491,4.72282,4.72371,15000000.0
2008-03-18 05:10:00,4.72336,4.72361,4.7223,4.72236,10000000.0
2008-03-18 05:11:00,4.72326,4.72326,4.72073,4.72188,16000000.0
2008-03-18 05:12:00,4.72087,4.72168,4.72087,4.72121,7000000.0
2008-03-18 05:13:00,4.72151,4.72154,4.71959,4.72006,12000000.0
2008-03-18 05:14:00,4.72,4.72045,4.71897,4.71897,14000000.0
2008-03-18 05:15:00,4.71915,4.7209,4.71895,4.7205,16000000.0
2008-03-18 05:16:00,4.72076,4.72199,4.7205,4.72102,15000000.0
2008-03-18 05:17:00,4.71972,4.7213,4.71972,4.72049,10000000.0
2008-03-18 05:18:00,4.72131,4.72229,4.72072,4.72222,13000000.0
2008-03-18 05:19:00,4.7219,4.72209,4.72095,4.72127,13000000.0
2008-03-18 05:20:00,4.72155,4.72194,4.72046,4.72046,20000000.0
2008-03-18 05:21:00,4.72127,4.72188,4.72043,4.72188,9000000.0
2008-03-18 05:22:00,4.72109,4.72328,4.72107,4.72255,17000000.0
2008-03-18 05:23:00,4.72249,4.72317,4.72172,4.72314,14000000.0
2008-03-18 05:24:00,4.72193,4.72301,4.72165,4.72189,19000000.0
2008-03-18 05:25:00,4.72211,4.72211,4.72078,4.72122,13000000.0
2008-03-18 05:26:00,4.72015,4.72142,4.71983,4.72052,13000000.0
2008-03-18 05:27:00,4.72119,4.72124,4.71984,4.72054,13000000.0
2008-03-18 05:28:00,4.72024,4.72179,4.71965,4.7209,10000000.0
2008-03-18 05:29:00,4.72079,4.72127,4.71986,4.72093,17000000.0
2008-03-18 05:30:00,4.72067,4.72239,4.72025,4.72149,21000000.0
2008-03-18 05:31:00,4.72096,4.72198,4.72063,4.72063,13000000.0
2008-03-18 05:32:00,4.72085,4.7213,4.71965,4.72085,16000000.0
2008-03-18 05:33:00,4.72171,4.72171,4.72049,4.72049,13000000.0
2008-03-18 05:34:00,4.72056,4.72264,4.7204,4.72151,13000000.0
2008-03-18 05:35:00,4.72157,4.72232,4.72083,4.7219,14000000.0
2008-03-18 05:36:00,4.72231,4.72288,4.72126,4.72241,18000000.0
2008-03-18 05:37:00,4.72221,4.72252,4.72177,4.72177,12000000.0
2008-03-18 05:38:00,4.72153,4.72332,4.72153,4.72269,13000000.0
2008-03-18 05:39:00,4.72104,4.72291,4.72104,4.72223,21000000.0
2008-03-18 05:40:00,4.7224,4.7224,4.72093,4.72175,14000000.0
2008-03-18 05:41:00,4.72193,4.72193,4.72011,4.72081,13000000.0
2008-03-18 05:42:00,4.72085,4.72148,4.71901,4.71969,8000000.0
2008-03-18 05:43:00,4.71965,4.72049,4.71909,4.72049,13000000.0
2008-03-18 05:44:00,4.71918,4.7201,4.71872,4.72002,13000000.0
2008-03-18 05:45:00,4.72038,4.72038,4.71906,4.71987,24000000.0
2008-03-18 05:46:00,4.71921,4.72034,4.71802,4.71863,14000000.0
2008-03-18 05:47:00,4.71867,4.7201,4.71867,4.7201,11000000.0
2008-03-18 05:48:00,4.71903,4.7196,4.71813,4.71813,18000000.0
2008-03-18 05:49:00,4.71922,4.71994,4.71827,4.71966,10000000.0
2008-03-18 05:50:00,4.71927,4.7196,4.71821,4.71821,10000000.0
2008-03-18 05:51:00,4.71873,4.71937,4.71777,4.71896,11000000.0
2008-03-18 05:52:00,4.71785,4.71934,4.71781,4.71852,19000000.0
2008-03-18 05:53:00,4.71865,4.71975,4.718,4.71975,15000000.0
2008-03-18 05:54:00,4.71815,4.71905,4.71807,4.7187,7000000.0
2008-03-18 05:55:00,4.7184,4.71894,4.71803,4.71857,12000000.0
2008-03-18 05:56:00,4.7184,4.71896,4.71674,4.71674,16000000.0
2008-03-18 05:57:00,4.71795,4.71842,4.71658,4.71658,11000000.0
2008-03-18 05:58:00,4.7178,4.71953,4.71726,4.71953,22000000.0
2008-03-18 05:59:00,4.71804,4.719,4.71803,4.71838,9000000.0
2008-03-18 06:00:00,4.71856,4.71979,4.71732,4.71979,17000000.0
2008-03-18 06:01:00,4.71996,4.72076,4.71905,4.71917,18000000.0
2008-03-18 06:02:00,4.71885,4.72007,4.71862,4.7191,18000000.0
2008-03-18 06:03:00,4.71885,4.71909,4.7182,4.71822,16000000.0
2008-03-18 06:04:00,4.7193,4.71954,4.71796,4.71796,8000000.0
2008-03-18 06:05:00,4.71868,4.71896,4.71775,4.71851,10000000.0
2008-03-18 06:06:00,4.71783,4.719,4.71752,4.71752,27000000.0
2008-03-18 06:07:00,4.71815,4.71834,4.71708,4.71736,17000000.0
2008-03-18 06:08:00,4.7184,4.71909,4.71764,4.71866,14000000.0
2008-03-18 06:09:00,4.7176,4.71917,4.7176,4.71771,13000000.0
2008-03-18 06:10:00,4.71768,4.71933,4.71751,4.71933,14000000.0
2008-03-18 06:11:00,4.71873,4.71965,4.7176,4.71869,16000000.0
2008-03-18 06:12:00,4.71913,4.71927,4.71762,4.7187,17000000.0
2008-03-18 06:13:00,4.71881,4.7196,4.71822,4.71822,14000000.0
2008-03-18 06:14:00,4.71921,4.71925,4.71819,4.71862,12000000.0
2008-03-18 06:15:00,4.71753,4.71883,4.71753,4.71845,13000000.0
2008-03-18 06:16:00,4.71763,4.71899,4.71763,4.71899,14000000.0
2008-03-18 06:17:00,4.71835,4.71897,4.71793,4.71856,11000000.0
2008-03-18 06:18:00,4.71765,4.71932,4.71765,4.71844,12000000.0
2008-03-18 06:19:00,4.71891,4.71941,4.71833,4.71884,19000000.0
2008-03-18 06:20:00,4.71957,4.71957,4.71817,4.71817,11000000.0
2008-03-18 06:21:00,4.71822,4.71989,4.71822,4.7184,9000000.0
2008-03-18 06:22:00,4.71934,4.71995,4.7186,4.71907,22000000.0
2008-03-18 06:23:00,4.71893,4.72005,4.71866,4.71997,18000000.0
2008-03-18 06:24:00,4.71941,4.71995,4.71859,4.71938,8000000.0
2008-03-18 06:25:00,4.71874,4.71947,4.71857,4.71912,9000000.0
2008-03-18 06:26:00,4.71945,4.71998,4.71884,4.71926,13000000.0
2008-03-18 06:27:00,4.71869,4.72009,4.71858,4.71858,15000000.0
2008-03-18 06:28:00,4.72014,4.72113,4.71871,4.72113,18000000.0
2008-03-18 06:29:00,4.72029,4.72093,4.71931,4.72072,16000000.0
2008-03-18 06:30:00,4.71987,4.72049,4.71984,4.72035,10000000.0
2008-03-18 06:31:00,4.71913,4.72054,4.71913,4.72002,13000000.0
2008-03-18 06:32:00,4.72069,4.72079,4.71951,4.72011,10000000.0
2008-03-18 06:33:00,4.71992,4.72033,4.71897,4.72021,10000000.0
2008-03-18 06:34:00,4.72052,4.72074,4.71929,4.72014,15000000.0
2008-03-18 06:35:00,4.72165,4.72165,4.72,4.72086,13000000.0
2008-03-18 06:36:00,4.72098,4.7216,4.72009,4.72122,23000000.0
2008-03-18 06:37:00,4.72163,4.72177,4.71987,4.71987,11000000.0
2008-03-18 06:38:00,4.72066,4.72137,4.71982,4.72083,17000000.0
2008-03-18 06:39:00,4.71966,4.72132,4.71966,4.72019,8000000.0
2008-03-18 06:40:00,4.72056,4.72112,4.72018,4.72058,15000000.0
2008-03-18 06:41:00,4.72077,4.72139,4.72047,4.72099,15000000.0
2008-03-18 06:42:00,4.72119,4.72149,4.72021,4.72088,16000000.0
2008-03-18 06:43:00,4.72003,4.72171,4.72003,4.72107,12000000.0
2008-03-18 06:44:00,4.7209,4.72224,4.72063,4.72085,13000000.0
2008-03-18 06:45:00,4.7201,4.72171,4.7201,4.72064,14000000.0
2008-03-18 06:46:00,4.72182,4.72182,4.72037,4.72132,12000000.0
2008-03-18 06:47:00,4.72018,4.72216,4.72018,4.72216,11000000.0
2008-03-18 06:48:00,4.72173,4.72196,4.72041,4.72058,15000000.0
2008-03-18 06:49:00,4.72107,4.72193,4.72051,4.7213,17000000.0
2008-03-18 06:50:00,4.72109,4.72181,4.72058,4.72058,13000000.0
2008-03-18 06:51:00,4.72058,4.72176,4.72058,4.72127,8000000.0
2008-03-18 06:52:00,4.72115,4.72158,4.72053,4.72053,14000000.0
2008-03-18 06:53:00,4.72078,4.72235,4.72078,4.72151,13000000.0
2008-03-18 06:54:00,4.72085,4.72208,4.72085,4.72139,8000000.0
2008-03-18 06:55:00,4.72098,4.72246,4.72094,4.72232,10000000.0
2008-03-18 06:56:00,4.72154,4.72252,4.72102,4.7217,11000000.0
2008-03-18 06:57:00,4.72145,4.72249,4.72097,4.72119,17000000.0
2008-03-18 06:58:00,4.72071,4.72224,4.72071,4.72076,12000000.0
2008-03-18 06:59:00,4.72118,4.72186,4.72089,4.72173,14000000.0
2008-03-18 07:00:00,4.72178,4.72201,4.72117,4.72134,11000000.0
2008-03-18 07:01:00,4.72193,4.72221,4.72141,4.72198,10000000.0
2008-03-18 07:02:00,4.72211,4.72325,4.72116,4.72219,14000000.0
2008-03-18 07:03:00,4.72191,4.72196,4.72121,4.72121,7000000.0
2008-03-18 07:04:00,4.72293,4.72293,4.72155,4.72156,16000000.0
2008-03-18 07:05:00,4.72215,4.72258,4.72101,4.72101,15000000.0
2008-03-18 07:06:00,4.7218,4.72262,4.72079,4.72079,16000000.0
2008-03-18 07:07:00,4.72178,4.7226,4.72129,4.72163,12000000.0
2008-03-18 07:08:00,4.72147,4.7227,4.72147,4.72225,8000000.0
2008-03-18 07:09:00,4.72196,4.72331,4.72162,4.72268,8000000.0
2008-03-18 07:10:00,4.72168,4.72314,4.72117,4.72314,16000000.0
2008-03-18 07:11:00,4.72242,4.72385,4.72211,4.72385,17000000.0
2008-03-18 07:12:00,4.72311,4.72334,4.72202,4.72233,20000000.0
2008-03-18 07:13:00,4.72319,4.72384,4.72204,4.72289,18000000.0
2008-03-18 07:14:00,4.72338,4.72352,4.72219,4.72219,11000000.0
2008-03-18 07:15:00,4.72305,4.72346,4.72224,4.72224,18000000.0
2008-03-18 07:16:00,4.72342,4.72375,4.72162,4.72162,18000000.0
2008-03-18 07:17:00,4.72175,4.72317,4.72175,4.72286,12000000.0
2008-03-18 07:18:00,4.72189,4.72298,4.72162,4.72239,18000000.0
2008-03-18 07:19:00,4.72287,4.72398,4.72262,4.72314,14000000.0
2008-03-18 07:20:00,4.72338,4.72497,4.72305,4.72305,18000000.0
2008-03-18 07:21:00,4.72371,4.72398,4.72239,4.72285,13000000.0
2008-03-18 07:22:00,4.72351,4.72413,4.72253,4.72392,14000000.0
2008-03-18 07:23:00,4.72273,4.72417,4.72273,4.72417,15000000.0
2008-03-18 07:24:00,4.72316,4.72385,4.72241,4.72241,16000000.0
2008-03-18 07:25:00,4.72397,4.72408,4.72227,4.72228,15000000.0
2008-03-18 07:26:00,4.72258,4.72373,4.72229,4.72229,13000000.0
2008-03-18 07:27:00,4.72321,4.72384,4.72229,4.72313,12000000.0
2008-03-18 07:28:00,4.722,4.72295,4.72143,4.72259,22000000.0
2008-03-18 07:29:00,4.72329,4.72329,4.72233,4.72293,16000000.0
2008-03-18 07:30:00,4.72264,4.72299,4.72199,4.72275,14000000.0
2008-03-18 07:31:00,4.72251,4.72343,4.72192,4.72308,13000000.0
2008-03-18 07:32:00,4.72344,4.72381,4.72224,4.72224,9000000.0
2008-03-18 07:33:00,4.72248,4.72363,4.7224,4.7226,7000000.0
2008-03-18 07:34:00,4.7236,4.72473,4.72324,4.72418,18000000.0
2008-03-18 07:35:00,4.72486,4.72522,4.72374,4.72374,9000000.0
2008-03-18 07:36:00,4.7233,4.72479,4.72291,4.72406,13000000.0
2008-03-18 07:37:00,4.72462,4.72462,4.72311,4.72372,11000000.0
2008-03-18 07:38:00,4.72287,4.72329,4.72195,4.72246,11000000.0
2008-03-18 07:39:00,4.72361,4.72407,4.72228,4.72366,19000000.0
2008-03-18 07:40:00,4.72313,4.72413,4.7231,4.72399,11000000.0
2008-03-18 07:41:00,4.72377,4.72488,4.72363,4.72372,7000000.0
2008-03-18 07:42:00,4.72472,4.72544,4.72417,4.72541,13000000.0
2008-03-18 07:43:00,4.72534,4.72574,4.72438,4.72509,14000000.0
2008-03-18 07:44:00,4.72461,4.7254,4.72426,4.72476,10000000.0
2008-03-18 07:45:00,4.72584,4.72584,4.72404,4.72462,8000000.0
2008-03-18 07:46:00,4.72485,4.72529,4.72415,4.72418,13000000.0
2008-03-18 07:47:00,4.72483,4.72566,4.72395,4.72566,15000000.0
2008-03-18 07:48:00,4.72496,4.72606,4.72442,4.72442,13000000.0
2008-03-18 07:49:00,4.72469,4.72527,4.72433,4.72527,10000000.0
2008-03-18 07:50:00,4.7248,4.72502,4.72332,4.72426,17000000.0
2008-03-18 07:51:00,4.72454,4.72494,4.72338,4.72344,16000000.0
2008-03-18 07:52:00,4.72431,4.7245,4.72341,4.72391,13000000.0
2008-03-18 07:53:00,4.72394,4.72435,4.7233,4.7241,10000000.0
2008-03-18 07:54:00,4.72415,4.72503,4.72258,4.72258,11000000.0
2008-03-18 07:55:00,4.72302,4.72413,4.72254,4.7238,12000000.0
2008-03-18 07:56:00,4.72253,4.7241,4.72202,4.72265,13000000.0
2008-03-18 07:57:00,4.72287,4.72321,4.72287,4.72321,8000000.0
2008-03-18 07:58:00,4.72224,4.72379,4.72214,4.72358,14000000.0
2008-03-18 07:59:00,4.72203,4.72412,4.72203,4.7241,15000000.0
2008-03-18 08:00:00,4.72473,4.72478,4.72308,4.72308,10000000.0
2008-03-18 08:01:00,4.72359,4.72399,4.7223,4.72361,13000000.0
2008-03-18 08:02:00,4.72352,4.72459,4.72256,4.72372,14000000.0
2008-03-18 08:03:00,4.72311,4.72432,4.72225,4.72348,12000000.0
2008-03-18 08:04:00,4.72249,4.72425,4.72249,4.72356,16000000.0
2008-03-18 08:05:00,4.7246,4.72477,4.72289,4.72442,14000000.0
2008-03-18 08:06:00,4.72449,4.72497,4.72393,4.72422,19000000.0
2008-03-18 08:07:00,4.72392,4.72427,4.72314,4.72386,19000000.0
2008-03-18 08:08:00,4.7232,4.72396,4.72259,4.72326,11000000.0
2008-03-18 08:09:00,4.72265,4.72322,4.72165,4.72289,10000000.0
2008-03-18 08:10:00,4.72254,4.72313,4.72095,4.72095,16000000.0
2008-03-18 08:11:00,4.72266,4.72266,4.72094,4.72104,9000000.0
2008-03-18 08:12:00,4.72069,4.72069,4.7198,4.72047,10000000.0
2008-03-18 08:13:00,4.71982,4.72062,4.71952,4.72022,11000000.0
2008-03-18 08:14:00,4.71915,4.72103,4.71899,4.71899,12000000.0
2008-03-18 08:15:00,4.71928,4.72009,4.71852,4.71975,15000000.0
2008-03-18 08:16:00,4.72001,4.7211,4.71942,4.7211,14000000.0
2008-03-18 08:17:00,4.72149,4.72169,4.71948,4.71978,10000000.0
2008-03-18 08:18:00,4.72073,4.72073,4.71887,4.72029,9000000.0
2008-03-18 08:19:00,4.71908,4.72101,4.71908,4.71932,11000000.0
2008-03-18 08:20:00,4.71984,4.72059,4.71941,4.72036,11000000.0
2008-03-18 08:21:00,4.72085,4.72085,4.71901,4.72015,20000000.0
2008-03-18 08:22:00,4.7198,4.72018,4.71879,4.71897,8000000.0
2008-03-18 08:23:00,4.71942,4.71968,4.71731,4.71899,12000000.0
2008-03-18 08:24:00,4.7196,4.71985,4.71805,4.71943,13000000.0
2008-03-18 08:25:00,4.72004,4.72029,4.71881,4.72023,12000000.0
2008-03-18 08:26:00,4.71959,4.72048,4.71874,4.72048,13000000.0
2008-03-18 08:27:00,4.71887,4.72041,4.71887,4.72041,11000000.0
2008-03-18 08:28:00,4.71917,4.72011,4.71881,4.72011,8000000.0
2008-03-18 08:29:00,4.71951,4.72069,4.71905,4.72069,12000000.0
2008-03-18 08:30:00,4.72064,4.72161,4.72028,4.72137,11000000.0
2008-03-18 08:31:00,4.72158,4.72277,4.72059,4.72277,10000000.0
2008-03-18 08:32:00,4.72096,4.72247,4.72096,4.72133,13000000.0
2008-03-18 08:33:00,4.72119,4.72237,4.7208,4.72227,11000000.0
2008-03-18 08:34:00,4.72248,4.72248,4.72083,4.72191,17000000.0
2008-03-18 08:35:00,4.72194,4.72265,4.72152,4.72173,11000000.0
2008-03-18 08:36:00,4.72267,4.72397,4.72211,4.72397,10000000.0
2008-03-18 08:37:00,4.72353,4.72365,4.72231,4.72365,9000000.0
2008-03-18 08:38:00,4.72283,4.72467,4.72251,4.72406,18000000.0
2008-03-18 08:39:00,4.72262,4.72464,4.7222,4.7233,8000000.0
2008-03-18 08:40:00,4.72363,4.72389,4.72289,4.72389,7000000.0
2008-03-18 08:41:00,4.72304,4.72368,4.72142,4.7215,16000000.0
2008-03-18 08:42:00,4.72415,4.72415,4.72141,4.72219,14000000.0
2008-03-18 08:43:00,4.72407,4.7251,4.72257,4.72348,12000000.0
2008-03-18 08:44:00,4.72232,4.7234,4.7221,4.72278,9000000.0
2008-03-18 08:45:00,4.72396,4.72468,4.72277,4.72427,18000000.0
2008-03-18 08:46:00,4.72445,4.72574,4.72369,4.72552,14000000.0
2008-03-18 08:47:00,4.72358,4.72423,4.72033,4.72423,18000000.0
2008-03-18 08:48:00,4.72339,4.72567,4.72339,4.72442,12000000.0
2008-03-18 08:49:00,4.72446,4.72526,4.72213,4.72213,14000000.0
2008-03-18 08:50:00,4.72377,4.72377,4.72125,4.7223,16000000.0
2008-03-18 08:51:00,4.72164,4.72196,4.71996,4.72121,21000000.0
2008-03-18 08:52:00,4.72088,4.72321,4.72088,4.72117,20000000.0
2008-03-18 08:53:00,4.72172,4.72269,4.72127,4.72223,7000000.0
2008-03-18 08:54:00,4.72335,4.72447,4.72234,4.72296,17000000.0
2008-03-18 08:55:00,4.72318,4.72414,4.72302,4.72347,12000000.0
2008-03-18 08:56:00,4.72318,4.724,4.72261,4.72261,17000000.0
2008-03-18 08:57:00,4.72408,4.72408,4.72187,4.72281,16000000.0
2008-03-18 08:58:00,4.72371,4.72371,4.72182,4.72295,12000000.0
2008-03-18 08:59:00,4.72193,4.72315,4.72137,4.72275,13000000.0
2008-03-18 09:00:00,4.72343,4.72354,4.72147,4.72179,17000000.0
2008-03-18 09:01:00,4.72244,4.72435,4.72238,4.72435,13000000.0
2008-03-18 09:02:00,4.725,4.725,4.72275,4.72275,8000000.0
2008-03-18 09:03:00,4.72312,4.7246,4.72248,4.72264,16000000.0
2008-03-18 09:04:00,4.72277,4.72354,4.72238,4.72354,8000000.0
2008-03-18 09:05:00,4.72239,4.72349,4.72206,4.72349,11000000.0
2008-03-18 09:06:00,4.72182,4.72298,4.7215,4.7225,10000000.0
2008-03-18 09:07:00,4.72129,4.7236,4.72129,4.72323,10000000.0
2008-03-18 09:08:00,4.72201,4.72435,4.72201,4.72341,19000000.0
2008-03-18 09:09:00,4.72417,4.72515,4.72293,4.72298,16000000.0
2008-03-18 09:10:00,4.72432,4.72437,4.72362,4.72374,8000000.0
2008-03-18 09:11:00,4.72324,4.72521,4.72324,4.72437,11000000.0
2008-03-18 09:12:00,4.72377,4.72447,4.7223,4.72378,16000000.0
2008-03-18 09:13:00,4.72313,4.72434,4.72136,4.72301,15000000.0
2008-03-18 09:14:00,4.72276,4.7249,4.72231,4.72474,17000000.0
2008-03-18 09:15:00,4.72383,4.72411,4.72266,4.72366,12000000.0
2008-03-18 09:16:00,4.7258,4.7266,4.72398,4.7266,14000000.0
2008-03-18 09:17:00,4.72667,4.72667,4.72454,4.72488,14000000.0
2008-03-18 09:18:00,4.72565,4.72832,4.72488,4.7261,18000000.0
2008-03-18 09:19:00,4.72611,4.7294,4.72611,4.72824,14000000.0
2008-03-18 09:20:00,4.72865,4.72959,4.7273,4.72782,18000000.0
2008-03-18 09:21:00,4.72861,4.73043,4.72683,4.72882,17000000.0
2008-03-18 09:22:00,4.72759,4.72926,4.72653,4.72774,13000000.0
2008-03-18 09:23:00,4.72925,4.73017,4.72706,4.7298,12000000.0
2008-03-18 09:24:00,4.72851,4.72953,4.72752,4.72832,14000000.0
2008-03-18 09:25:00,4.72932,4.72959,4.7282,4.72937,9000000.0
2008-03-18 09:26:00,4.72908,4.7309,4.72796,4.72796,13000000.0
2008-03-18 09:27:00,4.72873,4.73116,4.72739,4.72754,13000000.0
2008-03-18 09:28:00,4.72728,4.73074,4.72676,4.72768,19000000.0
2008-03-18 09:29:00,4.72789,4.73026,4.72661,4.72661,14000000.0
2008-03-18 09:30:00,4.7281,4.73096,4.72626,4.72831,15000000.0
2008-03-18 09:31:00,4.72891,4.72955,4.72512,4.72512,11000000.0
2008-03-18 09:32:00,4.72506,4.72769,4.72506,4.72686,16000000.0
2008-03-18 09:33:00,4.72697,4.72793,4.72661,4.72745,9000000.0
2008-03-18 09:34:00,4.7275,4.72836,4.72657,4.72657,18000000.0
2008-03-18 09:35:00,4.72709,4.72791,4.72616,4.72752,14000000.0
2008-03-18 09:36:00,4.72634,4.7279,4.72504,4.72543,16000000.0
2008-03-18 09:37:00,4.72645,4.72939,4.72567,4.72939,20000000.0
2008-03-18 09:38:00,4.72857,4.72965,4.72753,4.72965,19000000.0
2008-03-18 09:39:00,4.72826,4.7294,4.72767,4.72906,16000000.0
2008-03-18 09:40:00,4.72789,4.72907,4.72668,4.72819,12000000.0
2008-03-18 09:41:00,4.72582,4.72892,4.72582,4.72773,18000000.0
2008-03-18 09:42:00,4.7293,4.7293,4.72616,4.72616,16000000.0
2008-03-18 09:43:00,4.72734,4.72776,4.72577,4.72577,15000000.0
2008-03-18 09:44:00,4.72754,4.72754,4.72566,4.72669,13000000.0
2008-03-18 09:45:00,4.72524,4.72705,4.72484,4.72705,13000000.0
2008-03-18 09:46:00,4.72749,4.72749,4.72486,4.72661,17000000.0
2008-03-18 09:47:00,4.72582,4.72701,4.72324,4.72451,13000000.0
2008-03-18 09:48:00,4.72542,4.72548,4.72366,4.72421,16000000.0
2008-03-18 09:49:00,4.72411,4.72576,4.72325,4.72515,17000000.0
2008-03-18 09:50:00,4.72461,4.72649,4.72388,4.72649,12000000.0
2008-03-18 09:51:00,4.72549,4.72729,4.72452,4.72533,16000000.0
2008-03-18 09:52:00,4.72621,4.72818,4.72575,4.72771,16000000.0
2008-03-18 09:53:00,4.72707,4.72913,4.72632,4.72911,15000000.0
2008-03-18 09:54:00,4.72855,4.72924,4.72752,4.72796,15000000.0
2008-03-18 09:55:00,4.72927,4.72952,4.72788,4.7295,15000000.0
2008-03-18 09:56:00,4.72922,4.72928,4.72673,4.72831,17000000.0
2008-03-18 09:57:00,4.72801,4.72892,4.72706,4.72829,12000000.0
2008-03-18 09:58:00,4.72674,4.72883,4.72674,4.72881,14000000.0
2008-03-18 09:59:00,4.7275,4.72953,4.7275,4.72782,10000000.0
2008-03-18 10:00:00,4.72948,4.72948,4.72707,4.72747,11000000.0
2008-03-18 10:01:00,4.72757,4.72913,4.72698,4.72848,24000000.0
2008-03-18 10:02:00,4.72899,4.73024,4.72793,4.72921,14000000.0
2008-03-18 10:03:00,4.72841,4.7307,4.72821,4.72997,16000000.0
2008-03-18 10:04:00,4.7296,4.73043,4.72918,4.73027,10000000.0
2008-03-18 10:05:00,4.72977,4.7317,4.72977,4.73041,10000000.0
2008-03-18 10:06:00,4.73045,4.73212,4.73045,4.73145,9000000.0
2008-03-18 10:07:00,4.73108,4.732,4.7291,4.7291,11000000.0
2008-03-18 10:08:00,4.73013,4.73079,4.72954,4.72954,9000000.0
2008-03-18 10:09:00,4.7299,4.73083,4.72949,4.73083,11000000.0
2008-03-18 10:10:00,4.7291,4.73122,4.72881,4.7309,15000000.0
2008-03-18 10:11:00,4.73124,4.73215,4.73023,4.73169,16000000.0
2008-03-18 10:12:00,4.72974,4.73096,4.72837,4.72904,19000000.0
2008-03-18 10:13:00,4.72741,4.7286,4.72612,4.72612,9000000.0
2008-03-18 10:14:00,4.72724,4.7273,4.72574,4.72714,11000000.0
2008-03-18 10:15:00,4.72724,4.72774,4.72696,4.72712,8000000.0
2008-03-18 10:16:00,4.72743,4.7283,4.72678,4.72808,17000000.0
2008-03-18 10:17:00,4.72762,4.72877,4.72622,4.72849,16000000.0
2008-03-18 10:18:00,4.72841,4.7292,4.72763,4.72763,16000000.0
2008-03-18 10:19:00,4.7284,4.72953,4.72741,4.72926,17000000.0
2008-03-18 10:20:00,4.72815,4.72941,4.72645,4.72833,16000000.0
2008-03-18 10:21:00,4.72779,4.72847,4.72721,4.72827,7000000.0
2008-03-18 10:22:00,4.72704,4.72851,4.72686,4.72795,10000000.0
2008-03-18 10:23:00,4.72729,4.72888,4.72656,4.7271,14000000.0
2008-03-18 10:24:00,4.72703,4.72723,4.72575,4.72693,13000000.0
2008-03-18 10:25:00,4.72671,4.72725,4.72557,4.72578,12000000.0
2008-03-18 10:26:00,4.72748,4.72793,4.72675,4.72691,11000000.0
2008-03-18 10:27:00,4.72702,4.72842,4.72591,4.72638,13000000.0
2008-03-18 10:28:00,4.72847,4.72847,4.72613,4.72691,13000000.0
2008-03-18 10:29:00,4.72767,4.72767,4.72546,4.72546,11000000.0
2008-03-18 10:30:00,4.72653,4.72722,4.72556,4.7269,9000000.0
2008-03-18 10:31:00,4.72631,4.72727,4.72516,4.72628,16000000.0
2008-03-18 10:32:00,4.72597,4.72606,4.72434,4.72434,9000000.0
2008-03-18 10:33:00,4.72533,4.72586,4.72359,4.72585,12000000.0
2008-03-18 10:34:00,4.72475,4.72519,4.72374,4.7239,11000000.0
2008-03-18 10:35:00,4.72417,4.7255,4.72408,4.72476,17000000.0
2008-03-18 10:36:00,4.72424,4.72448,4.72205,4.72385,10000000.0
2008-03-18 10:37:00,4.72236,4.72406,4.72181,4.72406,15000000.0
2008-03-18 10:38:00,4.72349,4.72418,4.72218,4.72418,17000000.0
2008-03-18 10:39:00,4.72453,4.72453,4.72219,4.7231,13000000.0
2008-03-18 10:40:00,4.72413,4.72413,4.72306,4.72413,10000000.0
2008-03-18 10:41:00,4.723,4.72496,4.72235,4.72496,15000000.0
2008-03-18 10:42:00,4.72412,4.72541,4.72332,4.72485,12000000.0
2008-03-18 10:43:00,4.725,4.72539,4.72329,4.7249,13000000.0
2008-03-18 10:44:00,4.72381,4.7256,4.72381,4.72535,12000000.0
2008-03-18 10:45:00,4.72472,4.72564,4.72439,4.72497,13000000.0
2008-03-18 10:46:00,4.72629,4.72629,4.725,4.72536,13000000.0
2008-03-18 10:47:00,4.72549,4.72549,4.72322,4.72322,7000000.0
2008-03-18 10:48:00,4.7237,4.72515,4.72334,4.72451,12000000.0
2008-03-18 10:49:00,4.72504,4.72504,4.72317,4.72356,10000000.0
2008-03-18 10:50:00,4.72325,4.72387,4.72188,4.72273,14000000.0
2008-03-18 10:51:00,4.7235,4.72482,4.72297,4.72404,11000000.0
2008-03-18 10:52:00,4.72409,4.72504,4.72284,4.72353,20000000.0
2008-03-18 10:53:00,4.72289,4.7238,4.72238,4.7238,9000000.0
2008-03-18 10:54:00,4.72344,4.72507,4.72269,4.72269,18000000.0
2008-03-18 10:55:00,4.7243,4.72482,4.72207,4.72207,10000000.0
2008-03-18 10:56:00,4.72317,4.72393,4.72279,4.72387,11000000.0
2008-03-18 10:57:00,4.7255,4.72577,4.724,4.72546,8000000.0
2008-03-18 10:58:00,4.72699,4.72721,4.72432,4.72562,10000000.0
2008-03-18 10:59:00,4.72449,4.7273,4.72449,4.72668,10000000.0
2008-03-18 11:00:00,4.7244,4.72504,4.72326,4.72392,15000000.0
2008-03-18 11:01:00,4.72394,4.72534,4.72315,4.72484,12000000.0
2008-03-18 11:02:00,4.72504,4.72505,4.72263,4.72371,8000000.0
2008-03-18 11:03:00,4.72398,4.72398,4.72175,4.72175,11000000.0
2008-03-18 11:04:00,4.7221,4.72325,4.72086,4.72193,15000000.0
2008-03-18 11:05:00,4.72312,4.72312,4.72076,4.72078,17000000.0
2008-03-18 11:06:00,4.72221,4.72221,4.72001,4.72002,12000000.0
2008-03-18 11:07:00,4.72122,4.72169,4.72031,4.72152,11000000.0
2008-03-18 11:08:00,4.72248,4.72272,4.7207,4.72094,22000000.0
2008-03-18 11:09:00,4.72181,4.72319,4.72162,4.72319,9000000.0
2008-03-18 11:10:00,4.72203,4.72535,4.72203,4.72415,16000000.0
2008-03-18 11:11:00,4.72195,4.72339,4.72195,4.72218,7000000.0
2008-03-18 11:12:00,4.72239,4.723,4.72094,4.72149,15000000.0
2008-03-18 11:13:00,4.72138,4.72293,4.7211,4.72293,11000000.0
2008-03-18 11:14:00,4.72152,4.72331,4.72143,4.72228,18000000.0
2008-03-18 11:15:00,4.72194,4.7252,4.72167,4.72393,11000000.0
2008-03-18 11:16:00,4.72369,4.72586,4.72369,4.72397,13000000.0
2008-03-18 11:17:00,4.72546,4.72546,4.72267,4.72414,13000000.0
2008-03-18 11:18:00,4.72371,4.72412,4.72292,4.72292,9000000.0
2008-03-18 11:19:00,4.72328,4.72444,4.72214,4.72332,17000000.0
2008-03-18 11:20:00,4.72195,4.72424,4.72195,4.72255,14000000.0
2008-03-18 11:21:00,4.7234,4.72371,4.7214,4.7214,14000000.0
2008-03-18 11:22:00,4.72256,4.72266,4.72084,4.72266,22000000.0
2008-03-18 11:23:00,4.72253,4.72291,4.72141,4.7225,8000000.0
2008-03-18 11:24:00,4.72264,4.7228,4.72092,4.7226,18000000.0
2008-03-18 11:25:00,4.72228,4.72286,4.72144,4.72144,9000000.0
2008-03-18 11:26:00,4.72221,4.72437,4.72221,4.72261,15000000.0
2008-03-18 11:27:00,4.7224,4.72382,4.7224,4.72286,10000000.0
2008-03-18 11:28:00,4.72458,4.72458,4.72263,4.72313,13000000.0
2008-03-18 11:29:00,4.72416,4.72434,4.72273,4.72273,17000000.0
2008-03-18 11:30:00,4.72288,4.72575,4.72251,4.72433,13000000.0
2008-03-18 11:31:00,4.72295,4.72416,4.72138,4.72242,12000000.0
2008-03-18 11:32:00,4.72345,4.72508,4.72187,4.7239,20000000.0
2008-03-18 11:33:00,4.72451,4.72451,4.72135,4.72215,16000000.0
2008-03-18 11:34:00,4.72103,4.72321,4.72103,4.7221,13000000.0
2008-03-18 11:35:00,4.72122,4.72373,4.72117,4.72353,14000000.0
2008-03-18 11:36:00,4.72244,4.72338,4.72149,4.72268,11000000.0
2008-03-18 11:37:00,4.72244,4.72353,4.72154,4.72154,16000000.0
2008-03-18 11:38:00,4.72196,4.72324,4.72137,4.72137,8000000.0
2008-03-18 11:39:00,4.72174,4.72175,4.72012,4.72152,11000000.0
2008-03-18 11:40:00,4.72009,4.72182,4.71967,4.72058,12000000.0
2008-03-18 11:41:00,4.72059,4.72123,4.71953,4.72029,10000000.0
2008-03-18 11:42:00,4.72062,4.72081,4.71969,4.71986,10000000.0
2008-03-18 11:43:00,4.72008,4.7212,4.71843,4.71843,17000000.0
2008-03-18 11:44:00,4.72028,4.72116,4.71884,4.72116,15000000.0
2008-03-18 11:45:00,4.72079,4.72094,4.71926,4.72094,16000000.0
2008-03-18 11:46:00,4.71927,4.72,4.71857,4.71934,7000000.0
2008-03-18 11:47:00,4.71737,4.71918,4.71699,4.71776,16000000.0
2008-03-18 11:48:00,4.71695,4.71904,4.71657,4.71882,13000000.0
2008-03-18 11:49:00,4.7189,4.7189,4.71762,4.71775,10000000.0
2008-03-18 11:50:00,4.719,4.7197,4.71809,4.71809,12000000.0
2008-03-18 11:51:00,4.71924,4.72048,4.71841,4.71968,14000000.0
2008-03-18 11:52:00,4.71942,4.7204,4.71817,4.7186,18000000.0
2008-03-18 11:53:00,4.71966,4.7202,4.71742,4.7202,16000000.0
2008-03-18 11:54:00,4.71909,4.71978,4.71831,4.71857,8000000.0
2008-03-18 11:55:00,4.72066,4.72087,4.71857,4.71954,8000000.0
2008-03-18 11:56:00,4.71962,4.72031,4.71884,4.7191,8000000.0
2008-03-18 11:57:00,4.72081,4.72102,4.71873,4.72041,11000000.0
2008-03-18 11:58:00,4.7209,4.7209,4.71857,4.7203,14000000.0
2008-03-18 11:59:00,4.71945,4.72144,4.71895,4.7212,11000000.0
2008-03-18 12:00:00,4.72051,4.72132,4.71898,4.71983,15000000.0
2008-03-18 12:01:00,4.72099,4.72099,4.71933,4.72053,13000000.0
2008-03-18 12:02:00,4.71907,4.72033,4.71849,4.71943,15000000.0
2008-03-18 12:03:00,4.71924,4.72041,4.71875,4.71885,11000000.0
2008-03-18 12:04:00,4.71927,4.71966,4.71825,4.71825,9000000.0
2008-03-18 12:05:00,4.71862,4.71939,4.71794,4.71858,9000000.0
2008-03-18 12:06:00,4.7187,4.71957,4.71792,4.71863,15000000.0
2008-03-18 12:07:00,4.72057,4.72069,4.71841,4.71841,11000000.0
2008-03-18 12:08:00,4.72005,4.72005,4.71815,4.71923,8000000.0
2008-03-18 12:09:00,4.71878,4.71954,4.71791,4.71793,18000000.0
2008-03-18 12:10:00,4.71758,4.7196,4.71758,4.71839,14000000.0
2008-03-18 12:11:00,4.71806,4.71901,4.71787,4.71901,9000000.0
2008-03-18 12:12:00,4.71835,4.71838,4.715,4.71662,18000000.0
2008-03-18 12:13:00,4.714,4.71666,4.71358,4.71364,12000000.0
2008-03-18 12:14:00,4.71477,4.71763,4.71355,4.71389,10000000.0
2008-03-18 12:15:00,4.71211,4.71319,4.71211,4.71289,8000000.0
2008-03-18 12:16:00,4.71178,4.71305,4.70955,4.7111,14000000.0
2008-03-18 12:17:00,4.71206,4.71304,4.71144,4.71166,13000000.0
2008-03-18 12:18:00,4.7129,4.7129,4.71104,4.71207,10000000.0
2008-03-18 12:19:00,4.7099,4.71121,4.7095,4.71061,11000000.0
2008-03-18 12:20:00,4.71011,4.71115,4.70937,4.71061,8000000.0
2008-03-18 12:21:00,4.71112,4.71209,4.70984,4.71056,20000000.0
2008-03-18 12:22:00,4.70988,4.71151,4.70924,4.70924,14000000.0
2008-03-18 12:23:00,4.7106,4.71126,4.70971,4.71058,11000000.0
2008-03-18 12:24:00,4.71105,4.71238,4.70996,4.71077,17000000.0
2008-03-18 12:25:00,4.71154,4.71161,4.70966,4.70966,12000000.0
2008-03-18 12:26:00,4.70981,4.71089,4.70908,4.71032,7000000.0
2008-03-18 12:27:00,4.70787,4.70905,4.70635,4.70635,7000000.0
2008-03-18 12:28:00,4.70835,4.70835,4.70504,4.70661,19000000.0
2008-03-18 12:29:00,4.70715,4.70737,4.70597,4.70612,12000000.0
2008-03-18 12:30:00,4.70682,4.70832,4.7061,4.70832,10000000.0
2008-03-18 12:31:00,4.70774,4.70877,4.70682,4.70735,12000000.0
2008-03-18 12:32:00,4.70777,4.71077,4.70758,4.70916,12000000.0
2008-03-18 12:33:00,4.71063,4.71063,4.70836,4.7088,15000000.0
2008-03-18 12:34:00,4.71025,4.71025,4.7087,4.70964,12000000.0
2008-03-18 12:35:00,4.70974,4.71027,4.70849,4.70964,12000000.0
2008-03-18 12:36:00,4.70945,4.71128,4.70894,4.70894,15000000.0
2008-03-18 12:37:00,4.70788,4.71045,4.70783,4.71045,8000000.0
2008-03-18 12:38:00,4.70896,4.7108,4.70896,4.71076,15000000.0
2008-03-18 12:39:00,4.71116,4.71119,4.70972,4.7109,14000000.0
2008-03-18 12:40:00,4.71005,4.71121,4.70959,4.7108,18000000.0
2008-03-18 12:41:00,4.71114,4.71122,4.71002,4.71002,11000000.0
2008-03-18 12:42:00,4.71096,4.71178,4.70968,4.71091,17000000.0
2008-03-18 12:43:00,4.71162,4.71169,4.71029,4.71029,11000000.0
2008-03-18 12:44:00,4.71239,4.71246,4.71073,4.71225,13000000.0
2008-03-18 12:45:00,4.71082,4.71213,4.71046,4.71213,10000000.0
2008-03-18 12:46:00,4.71178,4.71195,4.7105,4.71195,20000000.0
2008-03-18 12:47:00,4.71226,4.71238,4.71053,4.71189,10000000.0
2008-03-18 12:48:00,4.71129,4.71208,4.71108,4.71193,10000000.0
2008-03-18 12:49:00,4.71194,4.71206,4.71059,4.71206,15000000.0
2008-03-18 12:50:00,4.71281,4.71281,4.71075,4.71075,14000000.0
2008-03-18 12:51:00,4.7117,4.7117,4.70957,4.71157,14000000.0
2008-03-18 12:52:00,4.71064,4.71197,4.71006,4.71197,9000000.0
2008-03-18 12:53:00,4.7113,4.71196,4.71058,4.71196,9000000.0
2008-03-18 12:54:00,4.71122,4.71125,4.70988,4.71023,20000000.0
2008-03-18 12:55:00,4.71189,4.71245,4.71021,4.71082,12000000.0
2008-03-18 12:56:00,4.71304,4.71304,4.71129,4.71129,7000000.0
2008-03-18 12:57:00,4.71204,4.71235,4.7112,4.71139,13000000.0
2008-03-18 12:58:00,4.7117,4.71272,4.71092,4.71272,16000000.0
2008-03-18 12:59:00,4.71121,4.71258,4.7107,4.71212,14000000.0
2008-03-18 13:00:00,4.71044,4.71211,4.70953,4.7111,12000000.0
2008-03-18 13:01:00,4.71144,4.71268,4.71123,4.71259,17000000.0
2008-03-18 13:02:00,4.71173,4.71276,4.71006,4.71276,10000000.0
2008-03-18 13:03:00,4.71279,4.71298,4.71129,4.71298,22000000.0
2008-03-18 13:04:00,4.71258,4.71326,4.71141,4.71287,20000000.0
2008-03-18 13:05:00,4.71227,4.71297,4.71105,4.71209,14000000.0
2008-03-18 13:06:00,4.71271,4.71271,4.71095,4.71221,17000000.0
2008-03-18 13:07:00,4.71196,4.71222,4.70974,4.7113,22000000.0
2008-03-18 13:08:00,4.7106,4.71242,4.7106,4.71148,12000000.0
2008-03-18 13:09:00,4.7127,4.7127,4.71075,4.71097,12000000.0
2008-03-18 13:10:00,4.71087,4.71222,4.71087,4.71147,20000000.0
2008-03-18 13:11:00,4.71079,4.71246,4.71079,4.71175,12000000.0
2008-03-18 13:12:00,4.71252,4.71252,4.71089,4.71135,16000000.0
2008-03-18 13:13:00,4.71103,4.71182,4.70953,4.71075,14000000.0
2008-03-18 13:14:00,4.71006,4.71028,4.70828,4.70989,17000000.0
2008-03-18 13:15:00,4.70746,4.70943,4.70732,4.7092,7000000.0
2008-03-18 13:16:00,4.70792,4.70881,4.707,4.70815,9000000.0
2008-03-18 13:17:00,4.70791,4.70936,4.70759,4.7078,15000000.0
2008-03-18 13:18:00,4.70873,4.70983,4.70806,4.70885,17000000.0
2008-03-18 13:19:00,4.70937,4.71002,4.70838,4.71002,15000000.0
2008-03-18 13:20:00,4.7092,4.71007,4.70839,4.71007,12000000.0
2008-03-18 13:21:00,4.70862,4.71008,4.70862,4.70917,24000000.0
2008-03-18 13:22:00,4.71004,4.71162,4.70954,4.71031,12000000.0
2008-03-18 13:23:00,4.71142,4.71186,4.70948,4.70948,12000000.0
2008-03-18 13:24:00,4.71187,4.71187,4.71031,4.71106,18000000.0
2008-03-18 13:25:00,4.71102,4.71141,4.71038,4.71054,12000000.0
2008-03-18 13:26:00,4.71045,4.71184,4.70988,4.71169,12000000.0
2008-03-18 13:27:00,4.71152,4.71152,4.70937,4.71019,9000000.0
2008-03-18 13:28:00,4.70915,4.71088,4.70915,4.71032,15000000.0
2008-03-18 13:29:00,4.70901,4.71031,4.70817,4.70943,14000000.0
2008-03-18 13:30:00,4.70909,4.7095,4.7082,4.70937,11000000.0
2008-03-18 13:31:00,4.70879,4.70959,4.70853,4.70895,11000000.0
2008-03-18 13:32:00,4.70836,4.71064,4.70809,4.71064,8000000.0
2008-03-18 13:33:00,4.70934,4.71098,4.70828,4.70957,14000000.0
2008-03-18 13:34:00,4.70985,4.71033,4.70879,4.70978,11000000.0
2008-03-18 13:35:00,4.70801,4.7097,4.70801,4.70963,16000000.0
2008-03-18 13:36:00,4.70746,4.70944,4.70746,4.70911,8000000.0
2008-03-18 13:37:00,4.70972,4.7102,4.70831,4.70953,17000000.0
2008-03-18 13:38:00,4.71046,4.71085,4.70838,4.70838,14000000.0
2008-03-18 13:39:00,4.70767,4.70946,4.70759,4.70892,10000000.0
2008-03-18 13:40:00,4.7083,4.71023,4.70821,4.70987,8000000.0
2008-03-18 13:41:00,4.70785,4.70911,4.70749,4.70834,11000000.0
2008-03-18 13:42:00,4.70919,4.71075,4.70832,4.70859,14000000.0
2008-03-18 13:43:00,4.70971,4.70974,4.70818,4.70974,11000000.0
2008-03-18 13:44:00,4.70844,4.7097,4.70829,4.70872,11000000.0
2008-03-18 13:45:00,4.70892,4.7098,4.70796,4.70941,14000000.0
2008-03-18 13:46:00,4.70798,4.7102,4.70798,4.7102,11000000.0
2008-03-18 13:47:00,4.71056,4.7106,4.70845,4.70967,13000000.0
2008-03-18 13:48:00,4.70881,4.70981,4.70806,4.7092,14000000.0
2008-03-18 13:49:00,4.70922,4.70922,4.70794,4.70913,12000000.0
2008-03-18 13:50:00,4.70896,4.70971,4.70795,4.709,16000000.0
2008-03-18 13:51:00,4.70881,4.70989,4.70784,4.70893,14000000.0
2008-03-18 13:52:00,4.70819,4.71008,4.70819,4.70889,10000000.0
2008-03-18 13:53:00,4.70829,4.70919,4.70794,4.70859,10000000.0
2008-03-18 13:54:00,4.71028,4.71043,4.7087,4.70973,8000000.0
2008-03-18 13:55:00,4.7105,4.71067,4.70929,4.70952,13000000.0
2008-03-18 13:56:00,4.70902,4.71079,4.70902,4.71001,17000000.0
2008-03-18 13:57:00,4.7091,4.7105,4.7083,4.70953,13000000.0
2008-03-18 13:58:00,4.70967,4.71088,4.70928,4.71059,7000000.0
2008-03-18 13:59:00,4.71108,4.71178,4.70988,4.711,9000000.0
2008-03-18 14:00:00,4.71041,4.71203,4.7104,4.71148,7000000.0
2008-03-18 14:01:00,4.71164,4.7124,4.71122,4.71122,11000000.0
2008-03-18 14:02:00,4.71262,4.71262,4.71044,4.71142,19000000.0
2008-03-18 14:03:00,4.71244,4.71335,4.71074,4.71224,13000000.0
2008-03-18 14:04:00,4.7122,4.71271,4.71139,4.71227,22000000.0
2008-03-18 14:05:00,4.7118,4.7136,4.71119,4.71119,17000000.0
2008-03-18 14:06:00,4.71203,4.71273,4.71085,4.71183,11000000.0
2008-03-18 14:07:00,4.71247,4.71307,4.71024,4.71024,9000000.0
2008-03-18 14:08:00,4.71218,4.71248,4.70964,4.712,11000000.0
2008-03-18 14:09:00,4.71221,4.71295,4.71126,4.71295,12000000.0
2008-03-18 14:10:00,4.71275,4.71453,4.71185,4.71435,13000000.0
2008-03-18 14:11:00,4.7128,4.71515,4.7128,4.71353,14000000.0
2008-03-18 14:12:00,4.71385,4.71498,4.7132,4.71498,11000000.0
2008-03-18 14:13:00,4.71481,4.71569,4.71335,4.71569,11000000.0
2008-03-18 14:14:00,4.71454,4.71713,4.71443,4.71636,7000000.0
2008-03-18 14:15:00,4.71588,4.7181,4.71588,4.71793,14000000.0
2008-03-18 14:16:00,4.71718,4.71854,4.71717,4.71794,13000000.0
2008-03-18 14:17:00,4.71856,4.71856,4.71641,4.71745,22000000.0
2008-03-18 14:18:00,4.71719,4.71981,4.7167,4.71981,15000000.0
2008-03-18 14:19:00,4.71971,4.72316,4.71956,4.72251,12000000.0
2008-03-18 14:20:00,4.72258,4.72392,4.72085,4.72357,7000000.0
2008-03-18 14:21:00,4.72351,4.72474,4.72308,4.72308,13000000.0
2008-03-18 14:22:00,4.72286,4.7231,4.72116,4.72213,8000000.0
2008-03-18 14:23:00,4.72175,4.7229,4.721,4.721,11000000.0
2008-03-18 14:24:00,4.72089,4.72089,4.71832,4.71936,13000000.0
2008-03-18 14:25:00,4.71934,4.71993,4.71781,4.71839,15000000.0
2008-03-18 14:26:00,4.71987,4.7199,4.7184,4.71899,8000000.0
2008-03-18 14:27:00,4.71762,4.71851,4.71665,4.7178,10000000.0
2008-03-18 14:28:00,4.71606,4.71782,4.71561,4.71668,11000000.0
2008-03-18 14:29:00,4.71763,4.7181,4.7158,4.71762,21000000.0
2008-03-18 14:30:00,4.71711,4.71977,4.71677,4.71965,11000000.0
2008-03-18 14:31:00,4.71948,4.72083,4.71918,4.72014,17000000.0
2008-03-18 14:32:00,4.72033,4.72187,4.71979,4.71999,15000000.0
2008-03-18 14:33:00,4.72151,4.72201,4.72032,4.72106,8000000.0
2008-03-18 14:34:00,4.72118,4.7215,4.71985,4.7201,9000000.0
2008-03-18 14:35:00,4.72,4.72206,4.72,4.72066,11000000.0
2008-03-18 14:36:00,4.71972,4.72084,4.71754,4.71897,15000000.0
2008-03-18 14:37:00,4.71748,4.71805,4.71542,4.71687,8000000.0
2008-03-18 14:38:00,4.71506,4.71681,4.71463,4.71668,10000000.0
2008-03-18 14:39:00,4.71689,4.71722,4.71548,4.71722,19000000.0
2008-03-18 14:40:00,4.7176,4.7176,4.71481,4.71481,15000000.0
2008-03-18 14:41:00,4.71558,4.71577,4.7122,4.71326,15000000.0
2008-03-18 14:42:00,4.71448,4.71495,4.71321,4.71442,17000000.0
2008-03-18 14:43:00,4.713,4.7145,4.713,4.71409,15000000.0
2008-03-18 14:44:00,4.71419,4.71582,4.71305,4.71424,15000000.0
2008-03-18 14:45:00,4.71451,4.71738,4.71451,4.71693,9000000.0
2008-03-18 14:46:00,4.71619,4.71699,4.7152,4.71529,11000000.0
2008-03-18 14:47:00,4.71588,4.71648,4.71424,4.71648,12000000.0
2008-03-18 14:48:00,4.71753,4.71988,4.71612,4.71988,12000000.0
2008-03-18 14:49:00,4.72036,4.72036,4.71838,4.71962,12000000.0
2008-03-18 14:50:00,4.71808,4.71962,4.71791,4.71962,15000000.0
2008-03-18 14:51:00,4.71973,4.72009,4.71859,4.71902,10000000.0
2008-03-18 14:52:00,4.71856,4.72017,4.7176,4.71911,13000000.0
2008-03-18 14:53:00,4.72031,4.72069,4.71874,4.72069,13000000.0
2008-03-18 14:54:00,4.71964,4.72034,4.71862,4.72015,9000000.0
2008-03-18 14:55:00,4.72087,4.72122,4.71811,4.7187,16000000.0
2008-03-18 14:56:00,4.71671,4.71877,4.71671,4.71874,15000000.0
2008-03-18 14:57:00,4.71735,4.7187,4.71718,4.71835,15000000.0
2008-03-18 14:58:00,4.71811,4.71985,4.71786,4.7189,11000000.0
2008-03-18 14:59:00,4.71916,4.71948,4.71734,4.71734,14000000.0
2008-03-18 15:00:00,4.71759,4.71891,4.71633,4.71694,18000000.0
2008-03-18 15:01:00,4.71773,4.71885,4.71692,4.71726,12000000.0
2008-03-18 15:02:00,4.71911,4.71911,4.71729,4.71812,7000000.0
2008-03-18 15:03:00,4.71841,4.71988,4.71816,4.71821,18000000.0
2008-03-18 15:04:00,4.71957,4.7204,4.71824,4.72005,21000000.0
2008-03-18 15:05:00,4.72131,4.72246,4.71939,4.72246,13000000.0
2008-03-18 15:06:00,4.72224,4.72233,4.72025,4.72199,14000000.0
2008-03-18 15:07:00,4.72239,4.72239,4.72063,4.72063,22000000.0
2008-03-18 15:08:00,4.72258,4.72295,4.72152,4.72294,10000000.0
2008-03-18 15:09:00,4.72279,4.72378,4.72219,4.72378,9000000.0
2008-03-18 15:10:00,4.72211,4.72317,4.72161,4.72265,14000000.0
2008-03-18 15:11:00,4.72304,4.7232,4.722,4.72298,12000000.0
2008-03-18 15:12:00,4.72428,4.72469,4.72279,4.72326,13000000.0
2008-03-18 15:13:00,4.72353,4.72606,4.72353,4.72605,12000000.0
2008-03-18 15:14:00,4.72506,4.72514,4.72334,4.72513,10000000.0
2008-03-18 15:15:00,4.72298,4.72476,4.72144,4.72322,16000000.0
2008-03-18 15:16:00,4.72192,4.72324,4.72135,4.7217,15000000.0
2008-03-18 15:17:00,4.7225,4.72381,4.72157,4.72381,14000000.0
2008-03-18 15:18:00,4.72242,4.72378,4.722,4.72313,12000000.0
2008-03-18 15:19:00,4.72302,4.7231,4.72094,4.72145,11000000.0
2008-03-18 15:20:00,4.72034,4.72125,4.71892,4.72106,14000000.0
2008-03-18 15:21:00,4.72103,4.72103,4.71886,4.72051,14000000.0
2008-03-18 15:22:00,4.71916,4.7196,4.71771,4.71866,10000000.0
2008-03-18 15:23:00,4.71752,4.71783,4.71634,4.71749,11000000.0
2008-03-18 15:24:00,4.71802,4.71946,4.71644,4.71946,10000000.0
2008-03-18 15:25:00,4.71813,4.7193,4.71759,4.71893,16000000.0
2008-03-18 15:26:00,4.71877,4.72175,4.71859,4.72175,15000000.0
2008-03-18 15:27:00,4.7207,4.72194,4.71987,4.72111,10000000.0
2008-03-18 15:28:00,4.72205,4.72275,4.72175,4.72199,11000000.0
2008-03-18 15:29:00,4.72045,4.72221,4.71903,4.72165,19000000.0
2008-03-18 15:30:00,4.72119,4.72119,4.72001,4.72108,10000000.0
2008-03-18 15:31:00,4.72078,4.72149,4.71964,4.72068,14000000.0
2008-03-18 15:32:00,4.72167,4.72244,4.72038,4.72084,12000000.0
2008-03-18 15:33:00,4.72229,4.72476,4.72203,4.72336,20000000.0
2008-03-18 15:34:00,4.72376,4.72536,4.72218,4.72536,12000000.0
2008-03-18 15:35:00,4.72361,4.72513,4.72317,4.72341,12000000.0
2008-03-18 15:36:00,4.72372,4.72372,4.72251,4.72332,10000000.0
2008-03-18 15:37:00,4.72228,4.72425,4.72215,4.72425,10000000.0
2008-03-18 15:38:00,4.7234,4.72537,4.72303,4.7236,13000000.0
2008-03-18 15:39:00,4.7251,4.72521,4.72343,4.72343,7000000.0
2008-03-18 15:40:00,4.72531,4.72559,4.72353,4.72538,10000000.0
2008-03-18 15:41:00,4.72412,4.72479,4.72262,4.72262,9000000.0
2008-03-18 15:42:00,4.72375,4.72375,4.72224,4.72285,13000000.0
2008-03-18 15:43:00,4.72099,4.72333,4.72099,4.72333,16000000.0
2008-03-18 15:44:00,4.72279,4.72386,4.72146,4.72386,14000000.0
2008-03-18 15:45:00,4.72358,4.72392,4.72215,4.72382,15000000.0
2008-03-18 15:46:00,4.72403,4.72452,4.72239,4.72239,13000000.0
2008-03-18 15:47:00,4.72483,4.72514,4.72337,4.72374,9000000.0
2008-03-18 15:48:00,4.72366,4.72416,4.72243,4.72416,21000000.0
2008-03-18 15:49:00,4.72269,4.72398,4.72232,4.723,23000000.0
2008-03-18 15:50:00,4.72373,4.72373,4.72132,4.72281,12000000.0
2008-03-18 15:51:00,4.72355,4.72378,4.72196,4.72272,19000000.0
2008-03-18 15:52:00,4.72233,4.72302,4.72104,4.72228,15000000.0
2008-03-18 15:53:00,4.7222,4.72317,4.72176,4.72213,14000000.0
2008-03-18 15:54:00,4.72288,4.72339,4.7213,4.72339,15000000.0
2008-03-18 15:55:00,4.72201,4.72394,4.72201,4.72367,12000000.0
2008-03-18 15:56:00,4.72227,4.72369,4.72201,4.72252,18000000.0
2008-03-18 15:57:00,4.72156,4.7238,4.7215,4.7238,10000000.0
2008-03-18 15:58:00,4.72177,4.72294,4.72072,4.72259,22000000.0
2008-03-18 15:59:00,4.72129,4.722,4.71962,4.72155,12000000.0
2008-03-18 16:00:00,4.72094,4.72114,4.71944,4.72095,12000000.0
2008-03-18 16:01:00,4.72058,4.72233,4.71996,4.72079,12000000.0
2008-03-18 16:02:00,4.7225,4.72324,4.72154,4.72324,13000000.0
2008-03-18 16:03:00,4.72228,4.72355,4.72136,4.72151,13000000.0
2008-03-18 16:04:00,4.72044,4.72247,4.72027,4.72247,11000000.0
2008-03-18 16:05:00,4.7205,4.72192,4.72035,4.72192,9000000.0
2008-03-18 16:06:00,4.72048,4.72181,4.7199,4.72076,14000000.0
2008-03-18 16:07:00,4.72015,4.72077,4.71894,4.72026,15000000.0
2008-03-18 16:08:00,4.71949,4.72212,4.71948,4.72212,15000000.0
2008-03-18 16:09:00,4.72115,4.72162,4.71945,4.72045,17000000.0
2008-03-18 16:10:00,4.71994,4.72103,4.71936,4.72085,14000000.0
2008-03-18 16:11:00,4.72077,4.72156,4.71977,4.72101,9000000.0
2008-03-18 16:12:00,4.72041,4.7218,4.71968,4.72094,15000000.0
2008-03-18 16:13:00,4.72113,4.72148,4.71952,4.71997,14000000.0
2008-03-18 16:14:00,4.72195,4.72243,4.72089,4.72179,12000000.0
2008-03-18 16:15:00,4.7195,4.72169,4.71862,4.71993,14000000.0
2008-03-18 16:16:00,4.71781,4.71883,4.71616,4.71616,13000000.0
2008-03-18 16:17:00,4.71725,4.71885,4.71724,4.71845,18000000.0
2008-03-18 16:18:00,4.7178,4.71893,4.71705,4.71891,13000000.0
2008-03-18 16:19:00,4.71886,4.71992,4.71801,4.71854,8000000.0
2008-03-18 16:20:00,4.71875,4.72053,4.71875,4.72053,13000000.0
2008-03-18 16:21:00,4.72014,4.72014,4.71865,4.71955,12000000.0
2008-03-18 16:22:00,4.71936,4.7201,4.71869,4.71893,11000000.0
2008-03-18 16:23:00,4.7202,4.72057,4.71876,4.71945,14000000.0
2008-03-18 16:24:00,4.71902,4.72021,4.71874,4.71919,15000000.0
2008-03-18 16:25:00,4.72023,4.72089,4.71926,4.72089,11000000.0
2008-03-18 16:26:00,4.71878,4.72079,4.71872,4.71998,8000000.0
2008-03-18 16:27:00,4.72092,4.72098,4.71907,4.71976,10000000.0
2008-03-18 16:28:00,4.71964,4.72071,4.71873,4.71988,15000000.0
2008-03-18 16:29:00,4.7202,4.7206,4.71955,4.72033,7000000.0
2008-03-18 16:30:00,4.72104,4.72131,4.71945,4.72131,16000000.0
2008-03-18 16:31:00,4.72011,4.72166,4.71999,4.72024,14000000.0
2008-03-18 16:32:00,4.722,4.722,4.7205,4.72158,7000000.0
2008-03-18 16:33:00,4.72234,4.72246,4.72144,4.72246,8000000.0
2008-03-18 16:34:00,4.72297,4.72308,4.7221,4.72295,8000000.0
2008-03-18 16:35:00,4.72382,4.72422,4.72272,4.72422,9000000.0
2008-03-18 16:36:00,4.72471,4.72478,4.72228,4.7233,13000000.0
2008-03-18 16:37:00,4.72211,4.72338,4.72124,4.72272,18000000.0
2008-03-18 16:38:00,4.72301,4.72301,4.72124,4.72171,18000000.0
2008-03-18 16:39:00,4.72309,4.72309,4.72082,4.72202,20000000.0
2008-03-18 16:40:00,4.72107,4.72163,4.71947,4.72072,13000000.0
2008-03-18 16:41:00,4.72012,4.72194,4.72005,4.72132,20000000.0
2008-03-18 16:42:00,4.72235,4.72269,4.7203,4.72112,18000000.0
2008-03-18 16:43:00,4.72123,4.72183,4.71979,4.72082,15000000.0
2008-03-18 16:44:00,4.7211,4.72148,4.7189,4.72121,20000000.0
2008-03-18 16:45:00,4.72083,4.72116,4.71952,4.71995,13000000.0
2008-03-18 16:46:00,4.72099,4.72122,4.71867,4.71975,15000000.0
2008-03-18 16:47:00,4.71993,4.72086,4.71972,4.72,8000000.0
2008-03-18 16:48:00,4.72046,4.72046,4.71939,4.72015,11000000.0
2008-03-18 16:49:00,4.72081,4.72086,4.71897,4.71989,12000000.0
2008-03-18 16:50:00,4.72064,4.72123,4.71955,4.72096,15000000.0
2008-03-18 16:51:00,4.72147,4.72147,4.7197,4.72097,18000000.0
2008-03-18 16:52:00,4.72183,4.72222,4.7199,4.72131,14000000.0
2008-03-18 16:53:00,4.72169,4.72178,4.72102,4.72115,8000000.0
2008-03-18 16:54:00,4.72123,4.72266,4.72058,4.72266,11000000.0
2008-03-18 16:55:00,4.72109,4.72214,4.72069,4.7217,12000000.0
2008-03-18 16:56:00,4.72165,4.72198,4.72036,4.72152,10000000.0
2008-03-18 16:57:00,4.72152,4.72203,4.72063,4.72203,8000000.0
2008-03-18 16:58:00,4.72213,4.72217,4.72081,4.72117,9000000.0
2008-03-18 16:59:00,4.72228,4.72289,4.72082,4.72289,13000000.0
2008-03-18 17:00:00,4.72275,4.72275,4.71922,4.71922,11000000.0
2008-03-18 17:01:00,4.71963,4.72021,4.71902,4.71953,12000000.0
2008-03-18 17:02:00,4.71894,4.72017,4.71858,4.72017,10000000.0
2008-03-18 17:03:00,4.72019,4.72032,4.71791,4.71923,16000000.0
2008-03-18 17:04:00,4.71827,4.71956,4.7171,4.71833,13000000.0
2008-03-18 17:05:00,4.71716,4.72052,4.71716,4.719,16000000.0
2008-03-18 17:06:00,4.72109,4.72155,4.71963,4.71963,12000000.0
2008-03-18 17:07:00,4.72056,4.72095,4.71924,4.71924,8000000.0
2008-03-18 17:08:00,4.71991,4.72128,4.71991,4.72101,21000000.0
2008-03-18 17:09:00,4.72054,4.72168,4.71983,4.72168,16000000.0
2008-03-18 17:10:00,4.72059,4.72179,4.72016,4.72179,11000000.0
2008-03-18 17:11:00,4.72119,4.72226,4.72061,4.72226,11000000.0
2008-03-18 17:12:00,4.72238,4.72277,4.72144,4.7224,9000000.0
2008-03-18 17:13:00,4.72231,4.72343,4.72194,4.72278,9000000.0
2008-03-18 17:14:00,4.72268,4.72443,4.72146,4.72443,17000000.0
2008-03-18 17:15:00,4.72338,4.72338,4.72195,4.72197,11000000.0
2008-03-18 17:16:00,4.72305,4.72363,4.72193,4.72347,15000000.0
2008-03-18 17:17:00,4.72396,4.7269,4.72298,4.7269,13000000.0
2008-03-18 17:18:00,4.72528,4.72653,4.72431,4.72601,15000000.0
2008-03-18 17:19:00,4.72634,4.72634,4.72427,4.7258,17000000.0
2008-03-18 17:20:00,4.72587,4.72588,4.72449,4.72584,12000000.0
2008-03-18 17:21:00,4.72557,4.72612,4.72444,4.72568,7000000.0
2008-03-18 17:22:00,4.72485,4.72609,4.72456,4.72574,14000000.0
2008-03-18 17:23:00,4.72641,4.72692,4.72539,4.72605,13000000.0
2008-03-18 17:24:00,4.72647,4.72733,4.72525,4.72733,9000000.0
2008-03-18 17:25:00,4.72639,4.72689,4.72538,4.72681,11000000.0
2008-03-18 17:26:00,4.72567,4.7272,4.72529,4.72683,16000000.0
2008-03-18 17:27:00,4.72568,4.72689,4.72539,4.72689,9000000.0
2008-03-18 17:28:00,4.72631,4.72666,4.72504,4.72504,15000000.0
2008-03-18 17:29:00,4.72626,4.72669,4.72516,4.72637,11000000.0
2008-03-18 17:30:00,4.72482,4.72649,4.72482,4.72525,19000000.0
2008-03-18 17:31:00,4.72597,4.72615,4.72447,4.72499,11000000.0
2008-03-18 17:32:00,4.72449,4.72541,4.72399,4.72498,9000000.0
2008-03-18 17:33:00,4.72453,4.72638,4.72453,4.72638,10000000.0
2008-03-18 17:34:00,4.72574,4.72598,4.72495,4.72598,14000000.0
2008-03-18 17:35:00,4.7254,4.72581,4.72398,4.7257,13000000.0
2008-03-18 17:36:00,4.72532,4.72557,4.72435,4.72465,11000000.0
2008-03-18 17:37:00,4.72418,4.72593,4.72388,4.72388,15000000.0
2008-03-18 17:38:00,4.7247,4.72584,4.72437,4.7252,17000000.0
2008-03-18 17:39:00,4.72571,4.72577,4.72464,4.7251,8000000.0
2008-03-18 17:40:00,4.72537,4.72545,4.72414,4.72498,12000000.0
2008-03-18 17:41:00,4.72486,4.72625,4.724,4.72467,21000000.0
2008-03-18 17:42:00,4.72651,4.72676,4.72477,4.72571,13000000.0
2008-03-18 17:43:00,4.72564,4.72578,4.72485,4.72578,11000000.0
2008-03-18 17:44:00,4.72512,4.72512,4.72322,4.72322,19000000.0
2008-03-18 17:45:00,4.72379,4.72541,4.72244,4.72541,10000000.0
2008-03-18 17:46:00,4.72382,4.72517,4.72314,4.72314,13000000.0
2008-03-18 17:47:00,4.724,4.72539,4.72356,4.72397,9000000.0
2008-03-18 17:48:00,4.72447,4.72447,4.72259,4.72311,14000000.0
2008-03-18 17:49:00,4.72372,4.72392,4.72251,4.72392,14000000.0
2008-03-18 17:50:00,4.72301,4.72382,4.7226,4.72382,17000000.0
2008-03-18 17:51:00,4.72318,4.72423,4.72277,4.72357,13000000.0
2008-03-18 17:52:00,4.72324,4.72325,4.72109,4.72109,24000000.0
2008-03-18 17:53:00,4.72252,4.72252,4.72025,4.72025,16000000.0
2008-03-18 17:54:00,4.72234,4.72264,4.7207,4.72209,16000000.0
2008-03-18 17:55:00,4.72055,4.72294,4.72055,4.72286,13000000.0
2008-03-18 17:56:00,4.72175,4.72282,4.72122,4.72224,15000000.0
2008-03-18 17:57:00,4.72274,4.72286,4.72129,4.72265,10000000.0
2008-03-18 17:58:00,4.72213,4.72239,4.72044,4.72124,15000000.0
2008-03-18 17:59:00,4.72077,4.72077,4.71843,4.72013,13000000.0
2008-03-18 18:00:00,4.72056,4.72095,4.71928,4.71976,7000000.0
2008-03-18 18:01:00,4.7189,4.72135,4.7189,4.72121,18000000.0
2008-03-18 18:02:00,4.72138,4.72147,4.72004,4.72111,17000000.0
2008-03-18 18:03:00,4.72136,4.72136,4.71883,4.7201,16000000.0
2008-03-18 18:04:00,4.72058,4.72095,4.71976,4.7209,14000000.0
2008-03-18 18:05:00,4.72001,4.72094,4.71935,4.71994,13000000.0
2008-03-18 18:06:00,4.72062,4.72103,4.71902,4.72085,18000000.0
2008-03-18 18:07:00,4.71938,4.72004,4.71855,4.71988,12000000.0
2008-03-18 18:08:00,4.71812,4.71996,4.71798,4.71996,18000000.0
2008-03-18 18:09:00,4.71844,4.71983,4.71776,4.71921,12000000.0
2008-03-18 18:10:00,4.71973,4.71973,4.71804,4.71966,13000000.0
2008-03-18 18:11:00,4.71931,4.71968,4.71812,4.71968,10000000.0
2008-03-18 18:12:00,4.71726,4.7183,4.71702,4.7171,11000000.0
2008-03-18 18:13:00,4.71845,4.71918,4.7172,4.71779,14000000.0
2008-03-18 18:14:00,4.71898,4.71936,4.71708,4.71845,10000000.0
2008-03-18 18:15:00,4.71898,4.71993,4.71833,4.71993,10000000.0
2008-03-18 18:16:00,4.71935,4.72025,4.71896,4.72025,9000000.0
2008-03-18 18:17:00,4.7189,4.71987,4.71859,4.71904,18000000.0
2008-03-18 18:18:00,4.71906,4.72002,4.71792,4.71948,14000000.0
2008-03-18 18:19:00,4.71812,4.71868,4.7171,4.71813,10000000.0
2008-03-18 18:20:00,4.71726,4.71955,4.71726,4.71955,15000000.0
2008-03-18 18:21:00,4.71912,4.71912,4.7162,4.71862,18000000.0
2008-03-18 18:22:00,4.71717,4.71749,4.71492,4.71649,14000000.0
2008-03-18 18:23:00,4.71654,4.71713,4.71559,4.71559,7000000.0
2008-03-18 18:24:00,4.718,4.71813,4.71648,4.71706,9000000.0
2008-03-18 18:25:00,4.71791,4.71846,4.71739,4.71746,13000000.0
2008-03-18 18:26:00,4.71755,4.7189,4.71738,4.7189,16000000.0
2008-03-18 18:27:00,4.71811,4.71877,4.71632,4.71667,14000000.0
2008-03-18 18:28:00,4.71803,4.71871,4.7168,4.71774,13000000.0
2008-03-18 18:29:00,4.7179,4.71803,4.7168,4.71767,11000000.0
2008-03-18 18:30:00,4.71726,4.71807,4.71577,4.71758,16000000.0
2008-03-18 18:31:00,4.71706,4.71711,4.71413,4.71511,12000000.0
2008-03-18 18:32:00,4.71526,4.71546,4.71349,4.71531,11000000.0
2008-03-18 18:33:00,4.71382,4.71594,4.71382,4.7158,13000000.0
2008-03-18 18:34:00,4.71459,4.71579,4.71421,4.71579,13000000.0
2008-03-18 18:35:00,4.71512,4.71645,4.71449,4.71508,18000000.0
2008-03-18 18:36:00,4.71556,4.71655,4.71478,4.7164,18000000.0
2008-03-18 18:37:00,4.71645,4.71671,4.71493,4.71636,18000000.0
2008-03-18 18:38:00,4.71534,4.71635,4.71508,4.71616,11000000.0
2008-03-18 18:39:00,4.71519,4.7159,4.7142,4.71508,11000000.0
2008-03-18 18:40:00,4.71397,4.71464,4.71241,4.71258,14000000.0
2008-03-18 18:41:00,4.71439,4.71444,4.71268,4.71326,16000000.0
2008-03-18 18:42:00,4.71259,4.71469,4.71259,4.71469,14000000.0
2008-03-18 18:43:00,4.71538,4.71615,4.71402,4.71615,10000000.0
2008-03-18 18:44:00,4.71436,4.71616,4.71436,4.71616,13000000.0
2008-03-18 18:45:00,4.71441,4.71646,4.71441,4.71481,13000000.0
2008-03-18 18:46:00,4.71596,4.71596,4.71417,4.71558,12000000.0
2008-03-18 18:47:00,4.71669,4.71759,4.71566,4.71609,14000000.0
2008-03-18 18:48:00,4.71747,4.71773,4.71649,4.71649,15000000.0
2008-03-18 18:49:00,4.71829,4.71837,4.71689,4.71689,12000000.0
2008-03-18 18:50:00,4.71736,4.71793,4.7171,4.71755,9000000.0
2008-03-18 18:51:00,4.71714,4.71948,4.71714,4.71854,17000000.0
2008-03-18 18:52:00,4.71893,4.72044,4.71861,4.71985,9000000.0
2008-03-18 18:53:00,4.71948,4.71992,4.71812,4.71812,14000000.0
2008-03-18 18:54:00,4.71984,4.71984,4.71797,4.71867,14000000.0
2008-03-18 18:55:00,4.7189,4.7189,4.71775,4.71855,10000000.0
2008-03-18 18:56:00,4.71804,4.71914,4.71747,4.71885,16000000.0
2008-03-18 18:57:00,4.71923,4.71942,4.71747,4.71872,17000000.0
2008-03-18 18:58:00,4.71872,4.71891,4.71688,4.71815,14000000.0
2008-03-18 18:59:00,4.71767,4.7187,4.71746,4.71865,14000000.0
2008-03-18 19:00:00,4.71822,4.71999,4.71822,4.71999,15000000.0
2008-03-18 19:01:00,4.71973,4.72046,4.71846,4.71862,15000000.0
2008-03-18 19:02:00,4.71944,4.71947,4.71755,4.71755,14000000.0
2008-03-18 19:03:00,4.71842,4.7198,4.71835,4.71881,14000000.0
2008-03-18 19:04:00,4.71934,4.71937,4.71724,4.71724,12000000.0
2008-03-18 19:05:00,4.7191,4.71913,4.7175,4.71839,15000000.0
2008-03-18 19:06:00,4.71815,4.71935,4.71757,4.71887,16000000.0
2008-03-18 19:07:00,4.71801,4.72012,4.71788,4.71788,20000000.0
2008-03-18 19:08:00,4.71929,4.71942,4.71814,4.7193,8000000.0
2008-03-18 19:09:00,4.71905,4.71953,4.71776,4.71879,17000000.0
2008-03-18 19:10:00,4.71871,4.71922,4.71795,4.71857,9000000.0
2008-03-18 19:11:00,4.7182,4.71969,4.71809,4.7184,16000000.0
2008-03-18 19:12:00,4.71889,4.71956,4.71814,4.71953,13000000.0
2008-03-18 19:13:00,4.7177,4.71859,4.71714,4.71714,10000000.0
2008-03-18 19:14:00,4.71767,4.71888,4.71579,4.71756,20000000.0
2008-03-18 19:15:00,4.7168,4.7168,4.71449,4.71584,12000000.0
2008-03-18 19:16:00,4.71585,4.71603,4.71467,4.71584,8000000.0
2008-03-18 19:17:00,4.71725,4.7177,4.71655,4.7177,18000000.0
2008-03-18 19:18:00,4.71718,4.71808,4.71677,4.71769,11000000.0
2008-03-18 19:19:00,4.71842,4.71889,4.7165,4.71889,12000000.0
2008-03-18 19:20:00,4.71957,4.72036,4.71831,4.72036,14000000.0
2008-03-18 19:21:00,4.72053,4.72129,4.71946,4.72129,13000000.0
2008-03-18 19:22:00,4.72148,4.72148,4.71846,4.71914,12000000.0
2008-03-18 19:23:00,4.72028,4.72103,4.71906,4.72065,14000000.0
2008-03-18 19:24:00,4.72102,4.72165,4.71878,4.72086,19000000.0
2008-03-18 19:25:00,4.72117,4.72193,4.7211,4.72181,8000000.0
2008-03-18 19:26:00,4.72041,4.7213,4.71948,4.72118,7000000.0
2008-03-18 19:27:00,4.72009,4.7207,4.7172,4.71916,20000000.0
2008-03-18 19:28:00,4.71724,4.71866,4.71546,4.7173,17000000.0
2008-03-18 19:29:00,4.71686,4.71738,4.71565,4.71738,10000000.0
2008-03-18 19:30:00,4.71573,4.71686,4.71475,4.71608,15000000.0
2008-03-18 19:31:00,4.71547,4.7176,4.71547,4.7176,11000000.0
2008-03-18 19:32:00,4.71798,4.7188,4.71674,4.71772,9000000.0
2008-03-18 19:33:00,4.71931,4.71949,4.71786,4.71883,14000000.0
2008-03-18 19:34:00,4.71811,4.71877,4.7172,4.71801,17000000.0
2008-03-18 19:35:00,4.71725,4.71917,4.71695,4.71833,8000000.0
2008-03-18 19:36:00,4.7184,4.71863,4.71715,4.71775,15000000.0
2008-03-18 19:37:00,4.71666,4.71841,4.71639,4.71799,8000000.0
2008-03-18 19:38:00,4.71758,4.71874,4.71641,4.71786,15000000.0
2008-03-18 19:39:00,4.71746,4.71767,4.71589,4.71701,17000000.0
2008-03-18 19:40:00,4.7159,4.71653,4.71542,4.71542,16000000.0
2008-03-18 19:41:00,4.71572,4.71633,4.71514,4.71583,11000000.0
2008-03-18 19:42:00,4.71589,4.71736,4.71477,4.71623,15000000.0
2008-03-18 19:43:00,4.71697,4.71753,4.71477,4.71519,14000000.0
2008-03-18 19:44:00,4.71451,4.71587,4.71444,4.71574,14000000.0
2008-03-18 19:45:00,4.71521,4.71521,4.71286,4.71465,15000000.0
2008-03-18 19:46:00,4.71448,4.71448,4.71244,4.71244,15000000.0
2008-03-18 19:47:00,4.71369,4.71382,4.71241,4.71305,16000000.0
2008-03-18 19:48:00,4.71338,4.71413,4.71262,4.71413,16000000.0
2008-03-18 19:49:00,4.71357,4.71432,4.71318,4.71378,8000000.0
2008-03-18 19:50:00,4.71312,4.71405,4.7125,4.71365,9000000.0
2008-03-18 19:51:00,4.7141,4.71586,4.71373,4.71531,19000000.0
2008-03-18 19:52:00,4.71657,4.71672,4.71522,4.71532,11000000.0
2008-03-18 19:53:00,4.7163,4.7163,4.71449,4.7151,14000000.0
2008-03-18 19:54:00,4.71607,4.71632,4.71437,4.71455,18000000.0
2008-03-18 19:55:00,4.71603,4.71603,4.71405,4.71497,13000000.0
2008-03-18 19:56:00,4.71591,4.71675,4.71526,4.71593,10000000.0
2008-03-18 19:57:00,4.71569,4.71569,4.71365,4.71523,16000000.0
2008-03-18 19:58:00,4.71432,4.71565,4.71426,4.71449,15000000.0
2008-03-18 19:59:00,4.71584,4.71598,4.71451,4.71511,14000000.0
2008-03-18 20:00:00,4.71466,4.71671,4.7144,4.71587,11000000.0
2008-03-18 20:01:00,4.71673,4.71929,4.71644,4.71786,24000000.0
2008-03-18 20:02:00,4.71959,4.72008,4.71816,4.72008,11000000.0
2008-03-18 20:03:00,4.72071,4.7208,4.7191,4.71975,11000000.0
2008-03-18 20:04:00,4.71786,4.7189,4.717,4.7173,10000000.0
2008-03-18 20:05:00,4.71711,4.71833,4.71619,4.71746,17000000.0
2008-03-18 20:06:00,4.71776,4.7181,4.71651,4.71724,10000000.0
2008-03-18 20:07:00,4.71681,4.71743,4.71539,4.71695,14000000.0
2008-03-18 20:08:00,4.71556,4.71909,4.71556,4.71831,13000000.0
2008-03-18 20:09:00,4.71833,4.71911,4.7177,4.7177,11000000.0
2008-03-18 20:10:00,4.71897,4.71897,4.71712,4.71786,11000000.0
2008-03-18 20:11:00,4.71682,4.71897,4.71645,4.71843,9000000.0
2008-03-18 20:12:00,4.71783,4.71785,4.71468,4.71629,16000000.0
2008-03-18 20:13:00,4.71716,4.71734,4.71637,4.71734,11000000.0
2008-03-18 20:14:00,4.71732,4.72527,4.71707,4.72467,19000000.0
2008-03-18 20:15:00,4.72695,4.72701,4.71823,4.71833,13000000.0
2008-03-18 20:16:00,4.71949,4.72267,4.71588,4.72015,15000000.0
2008-03-18 20:17:00,4.72121,4.72344,4.71985,4.72344,8000000.0
2008-03-18 20:18:00,4.72411,4.72411,4.72094,4.72207,14000000.0
2008-03-18 20:19:00,4.72313,4.72761,4.72249,4.7248,14000000.0
2008-03-18 20:20:00,4.72697,4.73248,4.72697,4.73248,12000000.0
2008-03-18 20:21:00,4.73308,4.73364,4.72986,4.73267,9000000.0
2008-03-18 20:22:00,4.73011,4.73276,4.72696,4.72696,17000000.0
2008-03-18 20:23:00,4.7259,4.72854,4.72581,4.72738,11000000.0
2008-03-18 20:24:00,4.72799,4.72799,4.72262,4.72354,16000000.0
2008-03-18 20:25:00,4.72182,4.72581,4.72182,4.72539,11000000.0
2008-03-18 20:26:00,4.72549,4.72572,4.72212,4.72212,8000000.0
2008-03-18 20:27:00,4.7223,4.72439,4.71991,4.7228,13000000.0
2008-03-18 20:28:00,4.72324,4.72404,4.72191,4.72392,15000000.0
2008-03-18 20:29:00,4.72367,4.72514,4.72284,4.72378,16000000.0
2008-03-18 20:30:00,4.72371,4.72411,4.72185,4.72411,8000000.0
2008-03-18 20:31:00,4.72206,4.72362,4.72146,4.72362,18000000.0
2008-03-18 20:32:00,4.72122,4.72189,4.71996,4.71996,7000000.0
2008-03-18 20:33:00,4.71848,4.72301,4.71822,4.72287,13000000.0
2008-03-18 20:34:00,4.72347,4.72576,4.723,4.7253,13000000.0
2008-03-18 20:35:00,4.72568,4.72605,4.72446,4.72507,9000000.0
2008-03-18 20:36:00,4.72633,4.72686,4.72479,4.72596,17000000.0
2008-03-18 20:37:00,4.72544,4.72828,4.72544,4.72708,14000000.0
2008-03-18 20:38:00,4.7255,4.72662,4.72351,4.72532,16000000.0
2008-03-18 20:39:00,4.72436,4.72575,4.72267,4.72531,14000000.0
2008-03-18 20:40:00,4.7262,4.7262,4.72439,4.72543,17000000.0
2008-03-18 20:41:00,4.72488,4.72534,4.72371,4.72432,16000000.0
2008-03-18 20:42:00,4.72572,4.72638,4.72487,4.72487,22000000.0
2008-03-18 20:43:00,4.72581,4.72735,4.72542,4.72735,18000000.0
2008-03-18 20:44:00,4.72757,4.72803,4.72616,4.72801,16000000.0
2008-03-18 20:45:00,4.72755,4.7277,4.72638,4.72761,8000000.0
2008-03-18 20:46:00,4.72743,4.72766,4.72541,4.72663,19000000.0
2008-03-18 20:47:00,4.72681,4.73004,4.72681,4.73004,12000000.0
2008-03-18 20:48:00,4.73092,4.7351,4.73092,4.73487,9000000.0
2008-03-18 20:49:00,4.73675,4.73924,4.73523,4.73583,19000000.0
2008-03-18 20:50:00,4.73669,4.73874,4.73564,4.73874,15000000.0
2008-03-18 20:51:00,4.73816,4.7409,4.7375,4.74067,9000000.0
2008-03-18 20:52:00,4.74058,4.74058,4.73744,4.7395,11000000.0
2008-03-18 20:53:00,4.74001,4.74007,4.73684,4.7386,15000000.0
2008-03-18 20:54:00,4.73887,4.73889,4.7372,4.73856,12000000.0
2008-03-18 20:55:00,4.73818,4.73912,4.73744,4.73811,18000000.0
2008-03-18 20:56:00,4.73886,4.73951,4.73696,4.73858,12000000.0
2008-03-18 20:57:00,4.73828,4.74003,4.73689,4.73879,13000000.0
2008-03-18 20:58:00,4.74142,4.74262,4.74031,4.74143,11000000.0
2008-03-18 20:59:00,4.7418,4.74269,4.74112,4.74201,11000000.0
2008-03-18 21:00:00,4.74289,4.74445,4.74208,4.74348,17000000.0
2008-03-18 21:01:00,4.74468,4.74529,4.74323,4.74435,10000000.0
2008-03-18 21:02:00,4.74174,4.74308,4.74067,4.74136,8000000.0
2008-03-18 21:03:00,4.74047,4.74073,4.73938,4.73994,19000000.0
2008-03-18 21:04:00,4.73904,4.74107,4.73875,4.74102,18000000.0
2008-03-18 21:05:00,4.7411,4.74189,4.73872,4.7417,14000000.0
2008-03-18 21:06:00,4.74221,4.74354,4.74142,4.74294,12000000.0
2008-03-18 21:07:00,4.74408,4.74606,4.74283,4.74606,10000000.0
2008-03-18 21:08:00,4.74583,4.74818,4.74526,4.7469,14000000.0
2008-03-18 21:09:00,4.74655,4.74696,4.74512,4.7455,16000000.0
2008-03-18 21:10:00,4.7452,4.74975,4.74489,4.74878,15000000.0
2008-03-18 21:11:00,4.75179,4.7539,4.75036,4.75367,13000000.0
2008-03-18 21:12:00,4.75352,4.75352,4.7505,4.7505,10000000.0
2008-03-18 21:13:00,4.74832,4.75016,4.74832,4.75016,14000000.0
2008-03-18 21:14:00,4.75073,4.752,4.75006,4.75169,10000000.0
2008-03-18 21:15:00,4.75351,4.75351,4.75093,4.75168,15000000.0
2008-03-18 21:16:00,4.75125,4.75125,4.74888,4.74888,11000000.0
2008-03-18 21:17:00,4.74886,4.74928,4.74726,4.74726,13000000.0
2008-03-18 21:18:00,4.74781,4.74781,4.7458,4.7463,17000000.0
2008-03-18 21:19:00,4.7467,4.74707,4.74528,4.74528,12000000.0
2008-03-18 21:20:00,4.74724,4.74989,4.74638,4.74846,14000000.0
2008-03-18 21:21:00,4.74942,4.74945,4.74822,4.74864,11000000.0
2008-03-18 21:22:00,4.74827,4.74867,4.74543,4.74673,9000000.0
2008-03-18 21:23:00,4.74707,4.74756,4.74595,4.74646,7000000.0
2008-03-18 21:24:00,4.74638,4.74706,4.74595,4.74628,11000000.0
2008-03-18 21:25:00,4.74788,4.74822,4.74668,4.74717,7000000.0
2008-03-18 21:26:00,4.74789,4.7489,4.74691,4.74866,13000000.0
2008-03-18 21:27:00,4.74862,4.74904,4.74739,4.74747,11000000.0
2008-03-18 21:28:00,4.74718,4.74819,4.74626,4.74728,15000000.0
2008-03-18 21:29:00,4.74828,4.74828,4.74602,4.74663,12000000.0
2008-03-18 21:30:00,4.74712,4.74715,4.74535,4.74628,10000000.0
2008-03-18 21:31:00,4.74622,4.74649,4.74511,4.74516,10000000.0
2008-03-18 21:32:00,4.74594,4.74677,4.74464,4.74606,12000000.0
2008-03-18 21:33:00,4.74562,4.74737,4.74562,4.74705,19000000.0
2008-03-18 21:34:00,4.74715,4.74744,4.74612,4.74612,8000000.0
2008-03-18 21:35:00,4.74748,4.74844,4.7462,4.74844,20000000.0
2008-03-18 21:36:00,4.74803,4.7485,4.7469,4.7469,19000000.0
2008-03-18 21:37:00,4.74844,4.7499,4.74782,4.74987,19000000.0
2008-03-18 21:38:00,4.75062,4.75065,4.74883,4.74992,13000000.0
2008-03-18 21:39:00,4.74971,4.7518,4.7495,4.75153,17000000.0
2008-03-18 21:40:00,4.75037,4.75359,4.75009,4.75359,7000000.0
2008-03-18 21:41:00,4.7536,4.75437,4.7533,4.75366,11000000.0
2008-03-18 21:42:00,4.75473,4.7563,4.75473,4.75503,18000000.0
2008-03-18 21:43:00,4.75699,4.75848,4.75538,4.75626,13000000.0
2008-03-18 21:44:00,4.75831,4.76104,4.75768,4.76104,16000000.0
2008-03-18 21:45:00,4.76058,4.76103,4.75845,4.75845,11000000.0
2008-03-18 21:46:00,4.75955,4.75955,4.75733,4.75868,13000000.0
2008-03-18 21:47:00,4.75754,4.75884,4.75664,4.75818,13000000.0
2008-03-18 21:48:00,4.75667,4.75871,4.75654,4.7576,17000000.0
2008-03-18 21:49:00,4.75758,4.75758,4.75645,4.75734,8000000.0
2008-03-18 21:50:00,4.75837,4.75906,4.75738,4.75795,11000000.0
2008-03-18 21:51:00,4.75899,4.75915,4.75759,4.75847,13000000.0
2008-03-18 21:52:00,4.75846,4.7595,4.75746,4.759,13000000.0
2008-03-18 21:53:00,4.7595,4.76213,4.75842,4.76203,14000000.0
2008-03-18 21:54:00,4.76272,4.76427,4.76186,4.76407,11000000.0
2008-03-18 21:55:00,4.76451,4.76462,4.7627,4.76394,17000000.0
2008-03-18 21:56:00,4.76331,4.76414,4.76286,4.76405,12000000.0
2008-03-18 21:57:00,4.76381,4.76427,4.76264,4.76354,16000000.0
2008-03-18 21:58:00,4.76414,4.76427,4.76329,4.76351,9000000.0
2008-03-18 21:59:00,4.76385,4.76411,4.76253,4.76328,18000000.0
2008-03-18 22:00:00,4.76323,4.76538,4.76323,4.76538,13000000.0
2008-03-18 22:01:00,4.76553,4.76675,4.76471,4.76621,11000000.0
2008-03-18 22:02:00,4.76731,4.76731,4.76465,4.7655,17000000.0
2008-03-18 22:03:00,4.76659,4.76673,4.76504,4.76607,23000000.0
2008-03-18 22:04:00,4.76623,4.76676,4.76483,4.76596,15000000.0
2008-03-18 22:05:00,4.76511,4.76592,4.76451,4.765,14000000.0
2008-03-18 22:06:00,4.7661,4.7661,4.76467,4.76477,15000000.0
2008-03-18 22:07:00,4.76543,4.76618,4.76474,4.76487,9000000.0
2008-03-18 22:08:00,4.76664,4.76671,4.76477,4.76477,18000000.0
2008-03-18 22:09:00,4.76602,4.76602,4.76249,4.7634,11000000.0
2008-03-18 22:10:00,4.76321,4.76372,4.76193,4.76261,7000000.0
2008-03-18 22:11:00,4.76217,4.76217,4.76068,4.76072,8000000.0
2008-03-18 22:12:00,4.76115,4.76115,4.75865,4.75977,16000000.0
2008-03-18 22:13:00,4.76026,4.76079,4.75872,4.76079,24000000.0
2008-03-18 22:14:00,4.76234,4.76305,4.7612,4.76188,9000000.0
2008-03-18 22:15:00,4.76232,4.76476,4.76207,4.76468,10000000.0
2008-03-18 22:16:00,4.7643,4.76533,4.76331,4.76398,13000000.0
2008-03-18 22:17:00,4.76475,4.76497,4.7633,4.76411,20000000.0
2008-03-18 22:18:00,4.76263,4.76511,4.76263,4.76382,11000000.0
2008-03-18 22:19:00,4.76369,4.76479,4.76291,4.76443,15000000.0
2008-03-18 22:20:00,4.76348,4.76447,4.76258,4.76447,16000000.0
2008-03-18 22:21:00,4.76359,4.76424,4.76167,4.76314,12000000.0
2008-03-18 22:22:00,4.76358,4.76442,4.76243,4.76337,14000000.0
2008-03-18 22:23:00,4.7623,4.76423,4.7623,4.76351,11000000.0
2008-03-18 22:24:00,4.76387,4.7648,4.76252,4.76396,16000000.0
2008-03-18 22:25:00,4.7629,4.76424,4.76282,4.76282,14000000.0
2008-03-18 22:26:00,4.76253,4.76381,4.76227,4.76286,10000000.0
2008-03-18 22:27:00,4.76317,4.76357,4.76216,4.76216,14000000.0
2008-03-18 22:28:00,4.76283,4.76453,4.76246,4.76401,12000000.0
2008-03-18 22:29:00,4.76476,4.76564,4.76379,4.76532,13000000.0
2008-03-18 22:30:00,4.7642,4.76511,4.7641,4.76504,8000000.0
2008-03-18 22:31:00,4.76428,4.76504,4.76381,4.76451,11000000.0
2008-03-18 22:32:00,4.76329,4.76546,4.76329,4.76532,20000000.0
2008-03-18 22:33:00,4.76559,4.76559,4.76459,4.76522,11000000.0
2008-03-18 22:34:00,4.7648,4.76663,4.7648,4.76663,10000000.0
2008-03-18 22:35:00,4.76589,4.76725,4.76573,4.76573,13000000.0
2008-03-18 22:36:00,4.76646,4.76678,4.76603,4.76678,9000000.0
2008-03-18 22:37:00,4.76622,4.76683,4.76554,4.76683,13000000.0
2008-03-18 22:38:00,4.76656,4.76724,4.76656,4.76665,9000000.0
2008-03-18 22:39:00,4.76631,4.76716,4.76612,4.76716,12000000.0
2008-03-18 22:40:00,4.76746,4.76762,4.76686,4.76701,9000000.0
2008-03-18 22:41:00,4.76674,4.76823,4.76674,4.76752,14000000.0
2008-03-18 22:42:00,4.767,4.76798,4.76662,4.76798,13000000.0
2008-03-18 22:43:00,4.76727,4.76793,4.76669,4.76669,12000000.0
2008-03-18 22:44:00,4.76687,4.76792,4.76618,4.76765,15000000.0
2008-03-18 22:45:00,4.76642,4.76741,4.76586,4.76627,13000000.0
2008-03-18 22:46:00,4.76643,4.76739,4.76615,4.76615,14000000.0
2008-03-18 22:47:00,4.76745,4.76745,4.766,4.766,15000000.0
2008-03-18 22:48:00,4.76694,4.76714,4.76564,4.76592,13000000.0
2008-03-18 22:49:00,4.76588,4.7674,4.76588,4.76601,13000000.0
2008-03-18 22:50:00,4.76725,4.76725,4.76558,4.76563,15000000.0
2008-03-18 22:51:00,4.76623,4.76699,4.76527,4.76622,14000000.0
2008-03-18 22:52:00,4.76732,4.76733,4.76536,4.76636,9000000.0
2008-03-18 22:53:00,4.76595,4.76717,4.76555,4.76654,15000000.0
2008-03-18 22:54:00,4.76678,4.76791,4.76661,4.76791,17000000.0
2008-03-18 22:55:00,4.76696,4.76769,4.76641,4.76646,16000000.0
2008-03-18 22:56:00,4.76675,4.76763,4.76552,4.76552,13000000.0
2008-03-18 22:57:00,4.76724,4.76868,4.76683,4.76868,8000000.0
2008-03-18 22:58:00,4.76769,4.76936,4.76722,4.76745,8000000.0
2008-03-18 22:59:00,4.76691,4.76767,4.76544,4.76705,19000000.0
2008-03-18 23:00:00,4.7681,4.7681,4.76603,4.76687,10000000.0
2008-03-18 23:01:00,4.76736,4.76749,4.76627,4.76668,7000000.0
2008-03-18 23:02:00,4.76648,4.76756,4.76585,4.76585,15000000.0
2008-03-18 23:03:00,4.76699,4.76719,4.76524,4.76585,17000000.0
2008-03-18 23:04:00,4.76651,4.76746,4.76609,4.76736,19000000.0
2008-03-18 23:05:00,4.76579,4.7669,4.76557,4.76659,9000000.0
2008-03-18 23:06:00,4.76567,4.76752,4.76567,4.76705,12000000.0
2008-03-18 23:07:00,4.76687,4.76758,4.76609,4.76609,14000000.0
2008-03-18 23:08:00,4.76727,4.76741,4.76569,4.76595,16000000.0
2008-03-18 23:09:00,4.76776,4.76791,4.766,4.76685,9000000.0
2008-03-18 23:10:00,4.7676,4.76806,4.76694,4.7674,12000000.0
2008-03-18 23:11:00,4.76764,4.76821,4.76677,4.76803,14000000.0
2008-03-18 23:12:00,4.76659,4.76768,4.76659,4.76727,7000000.0
2008-03-18 23:13:00,4.76818,4.76818,4.76658,4.76725,14000000.0
2008-03-18 23:14:00,4.7675,4.76836,4.76698,4.7679,19000000.0
2008-03-18 23:15:00,4.76708,4.76746,4.76632,4.76632,13000000.0
2008-03-18 23:16:00,4.76741,4.76779,4.76596,4.76693,15000000.0
2008-03-18 23:17:00,4.76739,4.76744,4.76616,4.7667,11000000.0
2008-03-18 23:18:00,4.7663,4.76709,4.76575,4.76648,12000000.0
2008-03-18 23:19:00,4.76615,4.76645,4.76526,4.76637,14000000.0
2008-03-18 23:20:00,4.76574,4.766,4.76482,4.76569,19000000.0
2008-03-18 23:21:00,4.76439,4.76604,4.76423,4.76558,7000000.0
2008-03-18 23:22:00,4.76475,4.76512,4.76371,4.76417,15000000.0
2008-03-18 23:23:00,4.76469,4.76594,4.76469,4.76501,11000000.0
2008-03-18 23:24:00,4.76429,4.76529,4.76429,4.76488,14000000.0
2008-03-18 23:25:00,4.7658,4.7659,4.76435,4.76535,11000000.0
2008-03-18 23:26:00,4.76579,4.76598,4.76448,4.76516,14000000.0
2008-03-18 23:27:00,4.76646,4.76705,4.76569,4.76569,11000000.0
2008-03-18 23:28:00,4.76704,4.76721,4.76581,4.76642,12000000.0
2008-03-18 23:29:00,4.76654,4.76767,4.76614,4.76686,16000000.0
2008-03-18 23:30:00,4.76586,4.76677,4.76572,4.76572,20000000.0
2008-03-18 23:31:00,4.7658,4.76719,4.7658,4.76719,11000000.0
2008-03-18 23:32:00,4.76654,4.76732,4.76618,4.76618,16000000.0
2008-03-18 23:33:00,4.76555,4.76669,4.76545,4.76545,12000000.0
2008-03-18 23:34:00,4.76657,4.76704,4.76581,4.76581,13000000.0
2008-03-18 23:35:00,4.76609,4.76754,4.76594,4.76686,9000000.0
2008-03-18 23:36:00,4.76712,4.76722,4.76621,4.76695,9000000.0
2008-03-18 23:37:00,4.76696,4.76766,4.76617,4.76766,14000000.0
2008-03-18 23:38:00,4.76583,4.76744,4.76583,4.76678,13000000.0
2008-03-18 23:39:00,4.76682,4.76726,4.7659,4.76688,17000000.0
2008-03-18 23:40:00,4.76706,4.7674,4.76629,4.76634,12000000.0
2008-03-18 23:41:00,4.76689,4.76743,4.76548,4.767,17000000.0
2008-03-18 23:42:00,4.76563,4.76693,4.76514,4.76676,22000000.0
2008-03-18 23:43:00,4.76547,4.76693,4.76547,4.76576,15000000.0
2008-03-18 23:44:00,4.76679,4.76739,4.76627,4.76627,14000000.0
2008-03-18 23:45:00,4.76585,4.76707,4.76585,4.7661,20000000.0
2008-03-18 23:46:00,4.76703,4.76792,4.76617,4.7679,14000000.0
2008-03-18 23:47:00,4.76736,4.76759,4.76612,4.76683,10000000.0
2008-03-18 23:48:00,4.7662,4.76848,4.7662,4.76824,18000000.0
2008-03-18 23:49:00,4.76792,4.76852,4.76718,4.76785,14000000.0
2008-03-18 23:50:00,4.76829,4.76895,4.76739,4.76894,13000000.0
2008-03-18 23:51:00,4.76773,4.76881,4.76773,4.76862,8000000.0
2008-03-18 23:52:00,4.76874,4.76942,4.76795,4.76795,16000000.0
2008-03-18 23:53:00,4.76895,4.76952,4.76831,4.76831,18000000.0
2008-03-18 23:54:00,4.76765,4.76785,4.76765,4.76785,12000000.0
2008-03-18 23:55:00,4.76866,4.7687,4.76761,4.76813,19000000.0
2008-03-18 23:56:00,4.76819,4.76883,4.76769,4.76816,14000000.0
2008-03-18 23:57:00,4.76837,4.76908,4.76743,4.76862,16000000.0
2008-03-18 23:58:00,4.76776,4.76882,4.76776,4.76819,13000000.0
2008-03-18 23:59:00,4.76936,4.76936,4.7678,4.76825,14000000.0
2008-03-19 00:00:00,4.76822,4.76901,4.76771,4.76841,17000000.0
2008-03-19 00:01:00,4.76826,4.76867,4.76705,4.76803,12000000.0
2008-03-19 00:02:00,4.76762,4.76809,4.7665,4.76672,15000000.0
2008-03-19 00:03:00,4.76684,4.76775,4.76621,4.76717,14000000.0
2008-03-19 00:04:00,4.76717,4.76788,4.76634,4.76651,12000000.0
2008-03-19 00:05:00,4.76642,4.7672,4.76569,4.76699,12000000.0
2008-03-19 00:06:00,4.7672,4.76751,4.76592,4.76751,12000000.0
2008-03-19 00:07:00,4.76736,4.7677,4.76667,4.76734,11000000.0
2008-03-19 00:08:00,4.76719,4.76732,4.76614,4.76671,15000000.0
2008-03-19 00:09:00,4.76582,4.76769,4.76582,4.76769,12000000.0
2008-03-19 00:10:00,4.7677,4.76791,4.76591,4.7673,19000000.0
2008-03-19 00:11:00,4.76755,4.76855,4.76755,4.76794,8000000.0
2008-03-19 00:12:00,4.7683,4.76838,4.76742,4.76801,9000000.0
2008-03-19 00:13:00,4.7677,4.7702,4.7677,4.76968,13000000.0
2008-03-19 00:14:00,4.76973,4.77047,4.76892,4.77021,14000000.0
2008-03-19 00:15:00,4.7705,4.77096,4.7694,4.7702,12000000.0
2008-03-19 00:16:00,4.76988,4.77054,4.76834,4.76936,12000000.0
2008-03-19 00:17:00,4.76703,4.76854,4.76663,4.76775,10000000.0
2008-03-19 00:18:00,4.76726,4.76759,4.76509,4.76521,19000000.0
2008-03-19 00:19:00,4.7652,4.7652,4.76225,4.76231,12000000.0
2008-03-19 00:20:00,4.76252,4.76389,4.76214,4.7625,11000000.0
2008-03-19 00:21:00,4.76303,4.76336,4.76135,4.76274,14000000.0
2008-03-19 00:22:00,4.76327,4.76433,4.76207,4.76263,13000000.0
2008-03-19 00:23:00,4.76268,4.76421,4.76214,4.76258,13000000.0
2008-03-19 00:24:00,4.76204,4.76291,4.76184,4.76291,9000000.0
2008-03-19 00:25:00,4.76118,4.76364,4.76118,4.76172,13000000.0
2008-03-19 00:26:00,4.76234,4.76284,4.76108,4.76216,14000000.0
2008-03-19 00:27:00,4.76164,4.76261,4.76005,4.76005,15000000.0
2008-03-19 00:28:00,4.76001,4.76167,4.76001,4.76059,7000000.0
2008-03-19 00:29:00,4.75989,4.76265,4.75989,4.76112,17000000.0
2008-03-19 00:30:00,4.76121,4.76174,4.76026,4.76154,9000000.0
2008-03-19 00:31:00,4.76159,4.76259,4.76117,4.76117,13000000.0
2008-03-19 00:32:00,4.76178,4.76232,4.76079,4.76079,8000000.0
2008-03-19 00:33:00,4.76159,4.76339,4.7606,4.76192,19000000.0
2008-03-19 00:34:00,4.76168,4.7634,4.76135,4.76263,15000000.0
2008-03-19 00:35:00,4.76192,4.76285,4.76102,4.76199,12000000.0
2008-03-19 00:36:00,4.76237,4.76305,4.76113,4.76242,15000000.0
2008-03-19 00:37:00,4.76359,4.76359,4.76132,4.76245,15000000.0
2008-03-19 00:38:00,4.7614,4.76354,4.7612,4.76278,18000000.0
2008-03-19 00:39:00,4.76139,4.76259,4.76078,4.76152,20000000.0
2008-03-19 00:40:00,4.76137,4.76178,4.76003,4.76003,10000000.0
2008-03-19 00:41:00,4.76084,4.76226,4.76038,4.76067,9000000.0
2008-03-19 00:42:00,4.76079,4.7618,4.75968,4.76076,16000000.0
2008-03-19 00:43:00,4.76069,4.76244,4.75997,4.76094,16000000.0
2008-03-19 00:44:00,4.7602,4.76161,4.75994,4.76112,10000000.0
2008-03-19 00:45:00,4.7602,4.76324,4.7602,4.76324,16000000.0
2008-03-19 00:46:00,4.76202,4.76232,4.76005,4.76051,12000000.0
2008-03-19 00:47:00,4.75953,4.76103,4.75953,4.76006,8000000.0
2008-03-19 00:48:00,4.76118,4.76118,4.75992,4.76022,16000000.0
2008-03-19 00:49:00,4.76054,4.76117,4.76029,4.76044,11000000.0
2008-03-19 00:50:00,4.76053,4.7609,4.75983,4.75983,9000000.0
2008-03-19 00:51:00,4.76052,4.76256,4.76002,4.76024,9000000.0
2008-03-19 00:52:00,4.75981,4.76209,4.75981,4.76153,18000000.0
2008-03-19 00:53:00,4.75997,4.76317,4.75997,4.7614,12000000.0
2008-03-19 00:54:00,4.76165,4.76265,4.76048,4.76154,12000000.0
2008-03-19 00:55:00,4.76111,4.76357,4.76111,4.76133,11000000.0
2008-03-19 00:56:00,4.76021,4.76186,4.76021,4.76165,14000000.0
2008-03-19 00:57:00,4.76133,4.76321,4.76132,4.76251,15000000.0
2008-03-19 00:58:00,4.76196,4.76292,4.7615,4.76174,9000000.0
2008-03-19 00:59:00,4.76426,4.76426,4.76218,4.76261,17000000.0
2008-03-19 01:00:00,4.76416,4.76416,4.76224,4.76367,12000000.0
2008-03-19 01:01:00,4.7636,4.76444,4.76224,4.76371,15000000.0
2008-03-19 01:02:00,4.764,4.7641,4.76274,4.76382,10000000.0
2008-03-19 01:03:00,4.76474,4.76474,4.76287,4.76288,13000000.0
2008-03-19 01:04:00,4.76358,4.76476,4.76302,4.76372,13000000.0
2008-03-19 01:05:00,4.76344,4.76368,4.76258,4.76367,13000000.0
2008-03-19 01:06:00,4.76292,4.76434,4.76265,4.76333,12000000.0
2008-03-19 01:07:00,4.76366,4.76452,4.76303,4.76452,13000000.0
2008-03-19 01:08:00,4.76368,4.76368,4.76215,4.76256,15000000.0
2008-03-19 01:09:00,4.76315,4.76438,4.76224,4.76224,17000000.0
2008-03-19 01:10:00,4.76198,4.76395,4.76196,4.76211,10000000.0
2008-03-19 01:11:00,4.76251,4.76348,4.76208,4.76208,11000000.0
2008-03-19 01:12:00,4.76328,4.76362,4.76198,4.76198,10000000.0
2008-03-19 01:13:00,4.76315,4.76359,4.76281,4.76329,11000000.0
2008-03-19 01:14:00,4.76254,4.76425,4.76229,4.76289,13000000.0
2008-03-19 01:15:00,4.76254,4.76433,4.76254,4.76403,9000000.0
2008-03-19 01:16:00,4.76405,4.76467,4.76319,4.76382,12000000.0
2008-03-19 01:17:00,4.76427,4.76443,4.76311,4.76315,11000000.0
2008-03-19 01:18:00,4.76309,4.76478,4.76302,4.76375,12000000.0
2008-03-19 01:19:00,4.76424,4.76462,4.76264,4.76414,19000000.0
2008-03-19 01:20:00,4.76286,4.76397,4.76286,4.76377,11000000.0
2008-03-19 01:21:00,4.76252,4.76454,4.76252,4.7627,12000000.0
2008-03-19 01:22:00,4.76306,4.76399,4.76233,4.76313,9000000.0
2008-03-19 01:23:00,4.76206,4.76398,4.76205,4.76398,13000000.0
2008-03-19 01:24:00,4.76185,4.76305,4.76127,4.76289,14000000.0
2008-03-19 01:25:00,4.76214,4.7635,4.76203,4.76203,11000000.0
2008-03-19 01:26:00,4.76262,4.76262,4.76148,4.76163,10000000.0
2008-03-19 01:27:00,4.76237,4.76356,4.76163,4.7633,17000000.0
2008-03-19 01:28:00,4.76269,4.76338,4.76125,4.76244,13000000.0
2008-03-19 01:29:00,4.76207,4.76339,4.76123,4.76252,19000000.0
2008-03-19 01:30:00,4.76213,4.76368,4.76175,4.76239,15000000.0
2008-03-19 01:31:00,4.76212,4.7632,4.76142,4.7616,15000000.0
2008-03-19 01:32:00,4.76216,4.76352,4.76036,4.76125,12000000.0
2008-03-19 01:33:00,4.76107,4.76324,4.76107,4.76324,8000000.0
2008-03-19 01:34:00,4.75994,4.76094,4.75994,4.76016,18000000.0
2008-03-19 01:35:00,4.76168,4.76284,4.76052,4.76077,12000000.0
2008-03-19 01:36:00,4.76067,4.76108,4.75979,4.76042,16000000.0
2008-03-19 01:37:00,4.76081,4.76498,4.76014,4.76292,15000000.0
2008-03-19 01:38:00,4.76217,4.76354,4.7617,4.76227,18000000.0
2008-03-19 01:39:00,4.76069,4.76077,4.76055,4.76067,10000000.0
2008-03-19 01:40:00,4.76188,4.76236,4.76093,4.76162,11000000.0
2008-03-19 01:41:00,4.76091,4.76233,4.76001,4.76008,16000000.0
2008-03-19 01:42:00,4.7603,4.76232,4.75976,4.76118,14000000.0
2008-03-19 01:43:00,4.75975,4.76185,4.75834,4.75913,16000000.0
2008-03-19 01:44:00,4.75941,4.7618,4.75847,4.7587,15000000.0
2008-03-19 01:45:00,4.76163,4.76163,4.75772,4.7581,16000000.0
2008-03-19 01:46:00,4.75854,4.75985,4.75771,4.75771,9000000.0
2008-03-19 01:47:00,4.75886,4.76151,4.75821,4.75852,17000000.0
2008-03-19 01:48:00,4.75849,4.7606,4.75731,4.75779,16000000.0
2008-03-19 01:49:00,4.75633,4.76065,4.75633,4.75884,10000000.0
2008-03-19 01:50:00,4.75813,4.75857,4.7573,4.75776,11000000.0
2008-03-19 01:51:00,4.75823,4.76064,4.75722,4.75807,12000000.0
2008-03-19 01:52:00,4.75852,4.76102,4.75662,4.75662,12000000.0
2008-03-19 01:53:00,4.75742,4.76056,4.7567,4.7567,18000000.0
2008-03-19 01:54:00,4.75611,4.75978,4.75611,4.75801,14000000.0
2008-03-19 01:55:00,4.75766,4.76171,4.75766,4.75782,18000000.0
2008-03-19 01:56:00,4.75797,4.75816,4.75633,4.7571,8000000.0
2008-03-19 01:57:00,4.75729,4.75921,4.75568,4.75568,13000000.0
2008-03-19 01:58:00,4.75511,4.75927,4.75511,4.7567,11000000.0
2008-03-19 01:59:00,4.75653,4.75909,4.75653,4.75882,11000000.0
2008-03-19 02:00:00,4.75959,4.76153,4.75743,4.75743,16000000.0
2008-03-19 02:01:00,4.75844,4.76155,4.75755,4.7592,21000000.0
2008-03-19 02:02:00,4.75785,4.75794,4.75599,4.75663,10000000.0
2008-03-19 02:03:00,4.75579,4.75754,4.75579,4.75612,8000000.0
2008-03-19 02:04:00,4.75733,4.75972,4.75625,4.75625,14000000.0
2008-03-19 02:05:00,4.75686,4.75756,4.75562,4.7565,14000000.0
2008-03-19 02:06:00,4.75738,4.76043,4.75625,4.75625,15000000.0
2008-03-19 02:07:00,4.75746,4.75875,4.75528,4.75595,10000000.0
2008-03-19 02:08:00,4.75477,4.75532,4.75375,4.75375,16000000.0
2008-03-19 02:09:00,4.75504,4.75596,4.75371,4.75596,18000000.0
2008-03-19 02:10:00,4.75699,4.75953,4.75461,4.75461,16000000.0
2008-03-19 02:11:00,4.75658,4.75958,4.75573,4.75607,14000000.0
2008-03-19 02:12:00,4.75419,4.75885,4.75419,4.75529,10000000.0
2008-03-19 02:13:00,4.75509,4.75916,4.7544,4.7544,15000000.0
2008-03-19 02:14:00,4.75569,4.75893,4.75498,4.75498,19000000.0
2008-03-19 02:15:00,4.75534,4.75788,4.75359,4.75359,12000000.0
2008-03-19 02:16:00,4.754,4.75864,4.754,4.7548,18000000.0
2008-03-19 02:17:00,4.75372,4.75816,4.75372,4.75562,14000000.0
2008-03-19 02:18:00,4.75539,4.75905,4.75442,4.75442,12000000.0
2008-03-19 02:19:00,4.7545,4.75855,4.75349,4.75855,14000000.0
2008-03-19 02:20:00,4.75355,4.75487,4.75353,4.75361,13000000.0
2008-03-19 02:21:00,4.75532,4.75931,4.75379,4.75931,15000000.0
2008-03-19 02:22:00,4.75425,4.75441,4.75271,4.75441,13000000.0
2008-03-19 02:23:00,4.75354,4.75813,4.75345,4.75512,16000000.0
2008-03-19 02:24:00,4.75469,4.75926,4.75429,4.755,17000000.0
2008-03-19 02:25:00,4.75971,4.75971,4.7545,4.75618,10000000.0
2008-03-19 02:26:00,4.75596,4.75905,4.75385,4.75385,13000000.0
2008-03-19 02:27:00,4.75503,4.75792,4.75399,4.75399,7000000.0
2008-03-19 02:28:00,4.75357,4.75389,4.75309,4.75318,9000000.0
2008-03-19 02:29:00,4.75301,4.7537,4.75198,4.75266,20000000.0
2008-03-19 02:30:00,4.75349,4.75349,4.75014,4.75149,11000000.0
2008-03-19 02:31:00,4.75159,4.75194,4.75047,4.75119,9000000.0
2008-03-19 02:32:00,4.75164,4.75173,4.75007,4.75093,13000000.0
2008-03-19 02:33:00,4.74989,4.75168,4.74989,4.75118,14000000.0
2008-03-19 02:34:00,4.75117,4.75215,4.75045,4.7515,17000000.0
2008-03-19 02:35:00,4.75141,4.75273,4.75072,4.75192,15000000.0
2008-03-19 02:36:00,4.75259,4.75314,4.75206,4.75266,14000000.0
2008-03-19 02:37:00,4.75284,4.75287,4.75094,4.75094,13000000.0
2008-03-19 02:38:00,4.75175,4.75175,4.75042,4.75138,14000000.0
2008-03-19 02:39:00,4.75194,4.75201,4.75012,4.75042,15000000.0
2008-03-19 02:40:00,4.75084,4.75084,4.74928,4.74928,12000000.0
2008-03-19 02:41:00,4.75079,4.75117,4.74998,4.75063,13000000.0
2008-03-19 02:42:00,4.75066,4.7511,4.74958,4.75051,16000000.0
2008-03-19 02:43:00,4.74992,4.75084,4.74902,4.7503,18000000.0
2008-03-19 02:44:00,4.7495,4.7515,4.7495,4.7515,10000000.0
2008-03-19 02:45:00,4.75147,4.75147,4.74941,4.75,14000000.0
2008-03-19 02:46:00,4.75072,4.75186,4.74968,4.75186,18000000.0
2008-03-19 02:47:00,4.75043,4.75195,4.75043,4.75133,17000000.0
2008-03-19 02:48:00,4.7519,4.7519,4.75059,4.75103,7000000.0
2008-03-19 02:49:00,4.75197,4.75201,4.75006,4.75081,13000000.0
2008-03-19 02:50:00,4.75003,4.75124,4.75003,4.75049,14000000.0
2008-03-19 02:51:00,4.75115,4.75349,4.75081,4.75349,15000000.0
2008-03-19 02:52:00,4.75221,4.75313,4.75176,4.75234,15000000.0
2008-03-19 02:53:00,4.75223,4.75308,4.75193,4.75243,9000000.0
2008-03-19 02:54:00,4.75281,4.75416,4.75244,4.75416,13000000.0
2008-03-19 02:55:00,4.75415,4.75435,4.75264,4.75435,11000000.0
2008-03-19 02:56:00,4.75399,4.75487,4.75354,4.75389,18000000.0
2008-03-19 02:57:00,4.75364,4.75507,4.75364,4.75411,13000000.0
2008-03-19 02:58:00,4.75415,4.75435,4.75239,4.75239,9000000.0
2008-03-19 02:59:00,4.75486,4.75705,4.75349,4.75705,14000000.0
2008-03-19 03:00:00,4.75577,4.75714,4.75577,4.75642,11000000.0
2008-03-19 03:01:00,4.7562,4.75848,4.75596,4.75836,11000000.0
2008-03-19 03:02:00,4.75795,4.76003,4.75795,4.75909,11000000.0
2008-03-19 03:03:00,4.76021,4.76099,4.75876,4.76008,23000000.0
2008-03-19 03:04:00,4.76209,4.76368,4.76066,4.76368,11000000.0
2008-03-19 03:05:00,4.76295,4.76342,4.76202,4.76286,17000000.0
2008-03-19 03:06:00,4.76243,4.76425,4.76225,4.76296,9000000.0
2008-03-19 03:07:00,4.76433,4.76721,4.76415,4.76537,15000000.0
2008-03-19 03:08:00,4.76613,4.76732,4.765,4.76637,12000000.0
2008-03-19 03:09:00,4.76451,4.76552,4.76282,4.76372,15000000.0
2008-03-19 03:10:00,4.76435,4.76435,4.76112,4.76245,19000000.0
2008-03-19 03:11:00,4.76087,4.76176,4.76003,4.76055,15000000.0
2008-03-19 03:12:00,4.76125,4.7617,4.75991,4.75991,18000000.0
2008-03-19 03:13:00,4.76078,4.76153,4.76033,4.76153,18000000.0
2008-03-19 03:14:00,4.75977,4.76096,4.75977,4.7601,10000000.0
2008-03-19 03:15:00,4.75981,4.76167,4.75981,4.76085,7000000.0
2008-03-19 03:16:00,4.76053,4.76125,4.76017,4.76094,8000000.0
2008-03-19 03:17:00,4.76021,4.7614,4.75929,4.7614,10000000.0
2008-03-19 03:18:00,4.76039,4.76078,4.7587,4.75941,15000000.0
2008-03-19 03:19:00,4.75774,4.75891,4.75774,4.7586,10000000.0
2008-03-19 03:20:00,4.75961,4.75983,4.7576,4.7576,16000000.0
2008-03-19 03:21:00,4.75878,4.75974,4.75842,4.75972,11000000.0
2008-03-19 03:22:00,4.75991,4.76017,4.75819,4.75819,10000000.0
2008-03-19 03:23:00,4.7577,4.75941,4.7577,4.75846,12000000.0
2008-03-19 03:24:00,4.75829,4.75934,4.75727,4.75806,13000000.0
2008-03-19 03:25:00,4.75754,4.75847,4.75709,4.75791,11000000.0
2008-03-19 03:26:00,4.75857,4.75857,4.75654,4.75707,13000000.0
2008-03-19 03:27:00,4.75686,4.75705,4.75523,4.75527,14000000.0
2008-03-19 03:28:00,4.75604,4.7566,4.7552,4.75635,18000000.0
2008-03-19 03:29:00,4.75697,4.75714,4.75511,4.75647,15000000.0
2008-03-19 03:30:00,4.75658,4.75678,4.75534,4.75577,10000000.0
2008-03-19 03:31:00,4.75474,4.75638,4.75467,4.75564,13000000.0
2008-03-19 03:32:00,4.75501,4.75594,4.7546,4.75594,16000000.0
2008-03-19 03:33:00,4.75524,4.75629,4.7547,4.75601,13000000.0
2008-03-19 03:34:00,4.75623,4.75667,4.75517,4.75611,16000000.0
2008-03-19 03:35:00,4.75618,4.75771,4.75585,4.75634,10000000.0
2008-03-19 03:36:00,4.75769,4.758,4.75687,4.75762,11000000.0
2008-03-19 03:37:00,4.75832,4.75832,4.75685,4.7573,13000000.0
2008-03-19 03:38:00,4.75693,4.75792,4.75663,4.7577,13000000.0
2008-03-19 03:39:00,4.75661,4.75768,4.75651,4.75695,13000000.0
2008-03-19 03:40:00,4.75717,4.75755,4.75606,4.75726,12000000.0
2008-03-19 03:41:00,4.75752,4.75752,4.75582,4.75623,16000000.0
2008-03-19 03:42:00,4.75715,4.75746,4.75554,4.75554,21000000.0
2008-03-19 03:43:00,4.75739,4.75739,4.75547,4.75589,18000000.0
2008-03-19 03:44:00,4.75609,4.7566,4.7553,4.756,15000000.0
2008-03-19 03:45:00,4.7556,4.75698,4.75549,4.75568,9000000.0
2008-03-19 03:46:00,4.75572,4.75654,4.75539,4.75539,8000000.0
2008-03-19 03:47:00,4.75599,4.75616,4.75496,4.75545,11000000.0
2008-03-19 03:48:00,4.756,4.756,4.75411,4.75436,9000000.0
2008-03-19 03:49:00,4.75403,4.75403,4.7515,4.75303,16000000.0
2008-03-19 03:50:00,4.75294,4.75419,4.75234,4.7541,19000000.0
2008-03-19 03:51:00,4.75308,4.75414,4.7529,4.75387,9000000.0
2008-03-19 03:52:00,4.75344,4.75391,4.75201,4.75375,19000000.0
2008-03-19 03:53:00,4.75449,4.75449,4.75248,4.75308,10000000.0
2008-03-19 03:54:00,4.75328,4.75396,4.75247,4.75307,17000000.0
2008-03-19 03:55:00,4.75296,4.75346,4.75167,4.75211,16000000.0
2008-03-19 03:56:00,4.75161,4.75253,4.75142,4.75236,7000000.0
2008-03-19 03:57:00,4.75117,4.75231,4.75091,4.75091,11000000.0
2008-03-19 03:58:00,4.75297,4.75297,4.75091,4.75091,12000000.0
2008-03-19 03:59:00,4.75109,4.7522,4.75056,4.75162,17000000.0
2008-03-19 04:00:00,4.75135,4.752,4.75075,4.75097,12000000.0
2008-03-19 04:01:00,4.75067,4.75175,4.74917,4.74917,16000000.0
2008-03-19 04:02:00,4.74948,4.75124,4.74945,4.75028,14000000.0
2008-03-19 04:03:00,4.74979,4.75149,4.74979,4.7508,12000000.0
2008-03-19 04:04:00,4.75112,4.75185,4.7499,4.75049,16000000.0
2008-03-19 04:05:00,4.75169,4.75169,4.7498,4.75092,13000000.0
2008-03-19 04:06:00,4.75067,4.75127,4.75004,4.75076,16000000.0
2008-03-19 04:07:00,4.74995,4.75165,4.74995,4.75093,13000000.0
2008-03-19 04:08:00,4.7519,4.7519,4.75011,4.75141,14000000.0
2008-03-19 04:09:00,4.75276,4.75276,4.75123,4.75166,10000000.0
2008-03-19 04:10:00,4.75207,4.75278,4.7513,4.75191,12000000.0
2008-03-19 04:11:00,4.7517,4.75255,4.75124,4.75187,14000000.0
2008-03-19 04:12:00,4.75125,4.7523,4.75105,4.75105,19000000.0
2008-03-19 04:13:00,4.75182,4.75229,4.75115,4.75152,20000000.0
2008-03-19 04:14:00,4.75169,4.7527,4.75074,4.75195,12000000.0
2008-03-19 04:15:00,4.75032,4.75199,4.75018,4.75168,8000000.0
2008-03-19 04:16:00,4.75154,4.7531,4.75095,4.75203,13000000.0
2008-03-19 04:17:00,4.75253,4.75385,4.75172,4.75385,15000000.0
2008-03-19 04:18:00,4.75414,4.7545,4.75292,4.75292,9000000.0
2008-03-19 04:19:00,4.7527,4.75458,4.75195,4.75314,12000000.0
2008-03-19 04:20:00,4.75296,4.75296,4.75137,4.7517,9000000.0
2008-03-19 04:21:00,4.75133,4.75324,4.75133,4.7521,17000000.0
2008-03-19 04:22:00,4.75316,4.75339,4.75154,4.75201,14000000.0
2008-03-19 04:23:00,4.75176,4.7528,4.75127,4.75127,10000000.0
2008-03-19 04:24:00,4.75199,4.75286,4.75096,4.7515,12000000.0
2008-03-19 04:25:00,4.75172,4.75236,4.75099,4.75168,10000000.0
2008-03-19 04:26:00,4.75124,4.75261,4.75089,4.75209,7000000.0
2008-03-19 04:27:00,4.7511,4.75249,4.75071,4.75249,15000000.0
2008-03-19 04:28:00,4.75233,4.75268,4.75087,4.7512,7000000.0
2008-03-19 04:29:00,4.75099,4.75144,4.74933,4.74933,14000000.0
2008-03-19 04:30:00,4.75038,4.75074,4.74967,4.75027,11000000.0
2008-03-19 04:31:00,4.74999,4.75163,4.74999,4.75056,15000000.0
2008-03-19 04:32:00,4.7513,4.75212,4.7505,4.75107,17000000.0
2008-03-19 04:33:00,4.75145,4.75182,4.75065,4.75107,14000000.0
2008-03-19 04:34:00,4.75101,4.75165,4.75073,4.75165,9000000.0
2008-03-19 04:35:00,4.75172,4.75256,4.75147,4.75212,12000000.0
2008-03-19 04:36:00,4.75332,4.75344,4.75145,4.75223,12000000.0
2008-03-19 04:37:00,4.7521,4.75302,4.75168,4.75284,12000000.0
2008-03-19 04:38:00,4.75131,4.75273,4.75131,4.75154,11000000.0
2008-03-19 04:39:00,4.7527,4.75366,4.75161,4.75161,17000000.0
2008-03-19 04:40:00,4.75281,4.75309,4.75205,4.75246,9000000.0
2008-03-19 04:41:00,4.75216,4.75269,4.75148,4.75148,10000000.0
2008-03-19 04:42:00,4.75199,4.75298,4.75162,4.75233,8000000.0
2008-03-19 04:43:00,4.75185,4.7523,4.75108,4.75152,18000000.0
2008-03-19 04:44:00,4.75074,4.75171,4.75074,4.7512,9000000.0
2008-03-19 04:45:00,4.7514,4.75234,4.75093,4.75137,9000000.0
2008-03-19 04:46:00,4.75201,4.75305,4.75153,4.75305,16000000.0
2008-03-19 04:47:00,4.75149,4.75295,4.75114,4.75224,12000000.0
2008-03-19 04:48:00,4.75202,4.75289,4.75164,4.75226,10000000.0
2008-03-19 04:49:00,4.75212,4.75287,4.75132,4.75279,16000000.0
2008-03-19 04:50:00,4.75219,4.75296,4.7515,4.7515,16000000.0
2008-03-19 04:51:00,4.7523,4.75327,4.75186,4.75232,20000000.0
2008-03-19 04:52:00,4.75315,4.75394,4.75237,4.75285,13000000.0
2008-03-19 04:53:00,4.75396,4.75453,4.75281,4.75426,11000000.0
2008-03-19 04:54:00,4.75418,4.75424,4.75249,4.75281,11000000.0
2008-03-19 04:55:00,4.75316,4.75355,4.75209,4.75275,12000000.0
2008-03-19 04:56:00,4.75249,4.75441,4.75249,4.75324,16000000.0
2008-03-19 04:57:00,4.75278,4.75325,4.75176,4.75269,7000000.0
2008-03-19 04:58:00,4.75169,4.75292,4.75085,4.75112,13000000.0
2008-03-19 04:59:00,4.75147,4.75172,4.75081,4.75091,17000000.0
2008-03-19 05:00:00,4.75102,4.75227,4.75059,4.75152,10000000.0
2008-03-19 05:01:00,4.75162,4.75316,4.75162,4.75261,13000000.0
2008-03-19 05:02:00,4.7518,4.75324,4.75129,4.75129,18000000.0
2008-03-19 05:03:00,4.75322,4.75322,4.75141,4.7518,9000000.0
2008-03-19 05:04:00,4.75198,4.75259,4.7504,4.75143,12000000.0
2008-03-19 05:05:00,4.75119,4.75196,4.75019,4.75191,10000000.0
2008-03-19 05:06:00,4.75141,4.75257,4.75083,4.75161,20000000.0
2008-03-19 05:07:00,4.75166,4.75182,4.75062,4.75168,10000000.0
2008-03-19 05:08:00,4.75094,4.75289,4.75079,4.75245,17000000.0
2008-03-19 05:09:00,4.75192,4.75274,4.75142,4.75232,15000000.0
2008-03-19 05:10:00,4.75077,4.75175,4.75077,4.75149,10000000.0
2008-03-19 05:11:00,4.75158,4.75181,4.75073,4.75073,16000000.0
2008-03-19 05:12:00,4.75076,4.75205,4.75076,4.75205,7000000.0
2008-03-19 05:13:00,4.75103,4.75227,4.75099,4.75128,12000000.0
2008-03-19 05:14:00,4.7516,4.75209,4.75084,4.75158,14000000.0
2008-03-19 05:15:00,4.75153,4.75265,4.75096,4.75265,16000000.0
2008-03-19 05:16:00,4.75271,4.75292,4.75156,4.75292,15000000.0
2008-03-19 05:17:00,4.75237,4.75254,4.75073,4.75134,10000000.0
2008-03-19 05:18:00,4.75144,4.7528,4.7511,4.75225,13000000.0
2008-03-19 05:19:00,4.75164,4.75261,4.75122,4.75171,13000000.0
2008-03-19 05:20:00,4.75243,4.75779,4.75193,4.75193,20000000.0
2008-03-19 05:21:00,4.75131,4.75215,4.75107,4.75159,9000000.0
2008-03-19 05:22:00,4.75206,4.75256,4.75122,4.75185,17000000.0
2008-03-19 05:23:00,4.75172,4.75314,4.75154,4.75154,14000000.0
2008-03-19 05:24:00,4.7524,4.75388,4.7524,4.75329,19000000.0
2008-03-19 05:25:00,4.75396,4.75396,4.75263,4.75306,13000000.0
2008-03-19 05:26:00,4.75254,4.75359,4.75217,4.75239,13000000.0
2008-03-19 05:27:00,4.75264,4.7535,4.75192,4.75192,13000000.0
2008-03-19 05:28:00,4.75288,4.75323,4.75248,4.75263,10000000.0
2008-03-19 05:29:00,4.75223,4.75305,4.75128,4.75141,17000000.0
2008-03-19 05:30:00,4.75173,4.75318,4.75116,4.75223,21000000.0
2008-03-19 05:31:00,4.75228,4.75339,4.75115,4.75162,13000000.0
2008-03-19 05:32:00,4.75314,4.75317,4.75133,4.75298,16000000.0
2008-03-19 05:33:00,4.7526,4.75324,4.75131,4.75243,13000000.0
2008-03-19 05:34:00,4.7514,4.75281,4.75121,4.75125,13000000.0
2008-03-19 05:35:00,4.75234,4.75234,4.75163,4.75187,14000000.0
2008-03-19 05:36:00,4.75221,4.75237,4.75085,4.75085,18000000.0
2008-03-19 05:37:00,4.75209,4.75231,4.75114,4.75169,12000000.0
2008-03-19 05:38:00,4.7512,4.7524,4.74978,4.75081,13000000.0
2008-03-19 05:39:00,4.74957,4.75092,4.74957,4.74992,21000000.0
2008-03-19 05:40:00,4.74969,4.75103,4.74914,4.75005,14000000.0
2008-03-19 05:41:00,4.74905,4.75043,4.74905,4.74925,13000000.0
2008-03-19 05:42:00,4.74974,4.75036,4.74939,4.74973,8000000.0
2008-03-19 05:43:00,4.75008,4.751,4.74921,4.75022,13000000.0
2008-03-19 05:44:00,4.74959,4.75099,4.74943,4.74984,13000000.0
2008-03-19 05:45:00,4.74965,4.75101,4.74941,4.74941,24000000.0
2008-03-19 05:46:00,4.74936,4.75093,4.7493,4.7494,14000000.0
2008-03-19 05:47:00,4.75073,4.75105,4.74996,4.75105,11000000.0
2008-03-19 05:48:00,4.74965,4.7513,4.74965,4.75013,18000000.0
2008-03-19 05:49:00,4.75106,4.75106,4.74975,4.74996,10000000.0
2008-03-19 05:50:00,4.75055,4.75075,4.74962,4.74962,10000000.0
2008-03-19 05:51:00,4.75103,4.75103,4.74961,4.75055,11000000.0
2008-03-19 05:52:00,4.75026,4.75089,4.74975,4.75051,19000000.0
2008-03-19 05:53:00,4.74976,4.75006,4.7488,4.74957,15000000.0
2008-03-19 05:54:00,4.74834,4.74939,4.74797,4.74911,7000000.0
2008-03-19 05:55:00,4.74823,4.75004,4.74823,4.74885,12000000.0
2008-03-19 05:56:00,4.74824,4.74963,4.74798,4.74835,16000000.0
2008-03-19 05:57:00,4.74785,4.74893,4.74785,4.7487,11000000.0
2008-03-19 05:58:00,4.74954,4.74954,4.74724,4.74788,22000000.0
2008-03-19 05:59:00,4.74827,4.74865,4.74781,4.74816,9000000.0
2008-03-19 06:00:00,4.74865,4.74921,4.74761,4.74769,17000000.0
2008-03-19 06:01:00,4.74864,4.74895,4.74732,4.74774,18000000.0
2008-03-19 06:02:00,4.74814,4.74832,4.74689,4.74735,18000000.0
2008-03-19 06:03:00,4.74628,4.74769,4.74619,4.7471,16000000.0
2008-03-19 06:04:00,4.74725,4.74738,4.74675,4.74714,8000000.0
2008-03-19 06:05:00,4.74695,4.74785,4.7466,4.74724,10000000.0
2008-03-19 06:06:00,4.7465,4.7486,4.7465,4.7484,27000000.0
2008-03-19 06:07:00,4.74781,4.74901,4.74715,4.74779,17000000.0
2008-03-19 06:08:00,4.74825,4.74902,4.74747,4.74826,14000000.0
2008-03-19 06:09:00,4.74837,4.74882,4.74701,4.74739,13000000.0
2008-03-19 06:10:00,4.74709,4.74867,4.74709,4.74778,14000000.0
2008-03-19 06:11:00,4.74749,4.74839,4.74659,4.74659,16000000.0
2008-03-19 06:12:00,4.74686,4.74733,4.74629,4.74696,17000000.0
2008-03-19 06:13:00,4.74653,4.7474,4.74581,4.74683,14000000.0
2008-03-19 06:14:00,4.74618,4.74706,4.74527,4.747,12000000.0
2008-03-19 06:15:00,4.74542,4.7474,4.74542,4.74631,13000000.0
2008-03-19 06:16:00,4.74583,4.74691,4.74545,4.74574,14000000.0
2008-03-19 06:17:00,4.74588,4.74628,4.74495,4.74566,11000000.0
2008-03-19 06:18:00,4.74531,4.74597,4.74387,4.7451,12000000.0
2008-03-19 06:19:00,4.74489,4.74564,4.74372,4.74544,19000000.0
2008-03-19 06:20:00,4.74547,4.74702,4.74508,4.74687,11000000.0
2008-03-19 06:21:00,4.74574,4.74733,4.74574,4.74705,9000000.0
2008-03-19 06:22:00,4.74678,4.74752,4.7459,4.74666,22000000.0
2008-03-19 06:23:00,4.74764,4.74764,4.74607,4.74691,18000000.0
2008-03-19 06:24:00,4.74642,4.74701,4.74586,4.7465,8000000.0
2008-03-19 06:25:00,4.74615,4.74625,4.7453,4.74589,9000000.0
2008-03-19 06:26:00,4.74582,4.74665,4.74518,4.74552,13000000.0
2008-03-19 06:27:00,4.74632,4.74668,4.74527,4.74613,15000000.0
2008-03-19 06:28:00,4.74588,4.74588,4.74522,4.74588,18000000.0
2008-03-19 06:29:00,4.74624,4.74766,4.74602,4.74687,16000000.0
2008-03-19 06:30:00,4.74683,4.7478,4.74677,4.74762,10000000.0
2008-03-19 06:31:00,4.74704,4.74797,4.74704,4.74767,13000000.0
2008-03-19 06:32:00,4.74728,4.74776,4.74665,4.74721,10000000.0
2008-03-19 06:33:00,4.74612,4.74725,4.74608,4.74725,10000000.0
2008-03-19 06:34:00,4.74612,4.74628,4.74514,4.74587,15000000.0
2008-03-19 06:35:00,4.74556,4.74658,4.7444,4.7444,13000000.0
2008-03-19 06:36:00,4.74629,4.74725,4.74482,4.74495,23000000.0
2008-03-19 06:37:00,4.74605,4.74605,4.74451,4.745,11000000.0
2008-03-19 06:38:00,4.74573,4.74705,4.74482,4.74639,17000000.0
2008-03-19 06:39:00,4.74626,4.74657,4.74494,4.74494,8000000.0
2008-03-19 06:40:00,4.74616,4.74671,4.74558,4.7467,15000000.0
2008-03-19 06:41:00,4.74587,4.74614,4.74452,4.74507,15000000.0
2008-03-19 06:42:00,4.74515,4.74602,4.74422,4.7443,16000000.0
2008-03-19 06:43:00,4.74467,4.74516,4.74359,4.74472,12000000.0
2008-03-19 06:44:00,4.7448,4.74537,4.74327,4.74392,13000000.0
2008-03-19 06:45:00,4.74353,4.74459,4.74317,4.74371,14000000.0
2008-03-19 06:46:00,4.7443,4.74454,4.74306,4.74306,12000000.0
2008-03-19 06:47:00,4.74274,4.74386,4.74246,4.74329,11000000.0
2008-03-19 06:48:00,4.74286,4.74355,4.74172,4.74172,15000000.0
2008-03-19 06:49:00,4.74267,4.7427,4.74122,4.7413,17000000.0
2008-03-19 06:50:00,4.74218,4.74293,4.74175,4.74228,13000000.0
2008-03-19 06:51:00,4.74285,4.74295,4.7402,4.74116,8000000.0
2008-03-19 06:52:00,4.74064,4.7417,4.73986,4.74083,14000000.0
2008-03-19 06:53:00,4.74172,4.74252,4.74078,4.74179,13000000.0
2008-03-19 06:54:00,4.74162,4.74325,4.74129,4.74313,8000000.0
2008-03-19 06:55:00,4.74219,4.74292,4.74167,4.74167,10000000.0
2008-03-19 06:56:00,4.74205,4.74211,4.74087,4.74142,11000000.0
2008-03-19 06:57:00,4.74202,4.74342,4.74162,4.74292,17000000.0
2008-03-19 06:58:00,4.74257,4.74318,4.74185,4.7419,12000000.0
2008-03-19 06:59:00,4.74265,4.74313,4.74153,4.74153,14000000.0
2008-03-19 07:00:00,4.74098,4.74234,4.74098,4.74202,11000000.0
2008-03-19 07:01:00,4.7422,4.74288,4.74024,4.74024,10000000.0
2008-03-19 07:02:00,4.74134,4.74178,4.74043,4.74139,14000000.0
2008-03-19 07:03:00,4.74018,4.74364,4.74018,4.74332,7000000.0
2008-03-19 07:04:00,4.74409,4.7453,4.74371,4.74443,16000000.0
2008-03-19 07:05:00,4.74392,4.74392,4.74266,4.74351,15000000.0
2008-03-19 07:06:00,4.74344,4.74508,4.74229,4.74416,16000000.0
2008-03-19 07:07:00,4.74432,4.7447,4.74367,4.74456,12000000.0
2008-03-19 07:08:00,4.74508,4.74572,4.74435,4.74448,8000000.0
2008-03-19 07:09:00,4.74477,4.74798,4.74477,4.74754,8000000.0
2008-03-19 07:10:00,4.7466,4.74758,4.74475,4.74533,16000000.0
2008-03-19 07:11:00,4.74512,4.74681,4.74512,4.74539,17000000.0
2008-03-19 07:12:00,4.7456,4.74731,4.74473,4.74584,20000000.0
2008-03-19 07:13:00,4.74701,4.74844,4.74612,4.74779,18000000.0
2008-03-19 07:14:00,4.7455,4.7473,4.74508,4.74568,11000000.0
2008-03-19 07:15:00,4.74494,4.74611,4.74345,4.74478,18000000.0
2008-03-19 07:16:00,4.74348,4.744,4.74172,4.74297,18000000.0
2008-03-19 07:17:00,4.74183,4.74183,4.7398,4.74119,12000000.0
2008-03-19 07:18:00,4.73988,4.74238,4.73911,4.74175,18000000.0
2008-03-19 07:19:00,4.74244,4.7428,4.74102,4.74278,14000000.0
2008-03-19 07:20:00,4.74204,4.74249,4.74043,4.74049,18000000.0
2008-03-19 07:21:00,4.74155,4.74256,4.74067,4.74255,13000000.0
2008-03-19 07:22:00,4.74295,4.74381,4.74182,4.74247,14000000.0
2008-03-19 07:23:00,4.74179,4.74324,4.74104,4.74195,15000000.0
2008-03-19 07:24:00,4.74044,4.74147,4.73959,4.74104,16000000.0
2008-03-19 07:25:00,4.74015,4.74174,4.73991,4.74106,15000000.0
2008-03-19 07:26:00,4.7415,4.7415,4.73982,4.74075,13000000.0
2008-03-19 07:27:00,4.74095,4.74218,4.74068,4.74148,12000000.0
2008-03-19 07:28:00,4.74125,4.74248,4.73971,4.74067,22000000.0
2008-03-19 07:29:00,4.73934,4.7413,4.73934,4.7413,16000000.0
2008-03-19 07:30:00,4.74032,4.74137,4.74005,4.74101,14000000.0
2008-03-19 07:31:00,4.74209,4.74209,4.7401,4.74032,13000000.0
2008-03-19 07:32:00,4.74061,4.74177,4.74061,4.74127,9000000.0
2008-03-19 07:33:00,4.74113,4.74176,4.74032,4.74176,7000000.0
2008-03-19 07:34:00,4.74142,4.74142,4.73966,4.74066,18000000.0
2008-03-19 07:35:00,4.74068,4.74085,4.7396,4.73998,9000000.0
2008-03-19 07:36:00,4.74037,4.74076,4.73984,4.74056,13000000.0
2008-03-19 07:37:00,4.73986,4.74148,4.73986,4.74114,11000000.0
2008-03-19 07:38:00,4.74039,4.74071,4.73976,4.74071,11000000.0
2008-03-19 07:39:00,4.74071,4.74161,4.73979,4.74114,19000000.0
2008-03-19 07:40:00,4.73998,4.74129,4.73975,4.74062,11000000.0
2008-03-19 07:41:00,4.7413,4.74186,4.74031,4.74031,7000000.0
2008-03-19 07:42:00,4.74111,4.74177,4.74057,4.74105,13000000.0
2008-03-19 07:43:00,4.74161,4.74319,4.74161,4.74246,14000000.0
2008-03-19 07:44:00,4.74248,4.74314,4.74189,4.74267,10000000.0
2008-03-19 07:45:00,4.74427,4.74476,4.74235,4.74235,8000000.0
2008-03-19 07:46:00,4.74383,4.74398,4.74207,4.74297,13000000.0
2008-03-19 07:47:00,4.74332,4.74441,4.74276,4.74441,15000000.0
2008-03-19 07:48:00,4.7439,4.74489,4.74343,4.74401,13000000.0
2008-03-19 07:49:00,4.74454,4.74472,4.74371,4.74389,10000000.0
2008-03-19 07:50:00,4.74407,4.74513,4.7435,4.74423,17000000.0
2008-03-19 07:51:00,4.74458,4.74575,4.74431,4.74496,16000000.0
2008-03-19 07:52:00,4.74544,4.74608,4.74454,4.74454,13000000.0
2008-03-19 07:53:00,4.7448,4.74559,4.74449,4.74458,10000000.0
2008-03-19 07:54:00,4.74443,4.74602,4.74439,4.74545,11000000.0
2008-03-19 07:55:00,4.74556,4.74559,4.74467,4.7447,12000000.0
2008-03-19 07:56:00,4.74494,4.74531,4.74427,4.74442,13000000.0
2008-03-19 07:57:00,4.74386,4.74576,4.74386,4.74483,8000000.0
2008-03-19 07:58:00,4.74506,4.74506,4.74401,4.74474,14000000.0
2008-03-19 07:59:00,4.74483,4.74484,4.7435,4.74408,15000000.0
2008-03-19 08:00:00,4.74485,4.74553,4.74347,4.74553,10000000.0
2008-03-19 08:01:00,4.74481,4.74652,4.74481,4.74652,13000000.0
2008-03-19 08:02:00,4.74594,4.74643,4.74515,4.74515,14000000.0
2008-03-19 08:03:00,4.74517,4.74623,4.74468,4.74623,12000000.0
2008-03-19 08:04:00,4.74675,4.74675,4.74521,4.74538,16000000.0
2008-03-19 08:05:00,4.74533,4.74648,4.74533,4.74648,14000000.0
2008-03-19 08:06:00,4.74686,4.7474,4.74545,4.7473,19000000.0
2008-03-19 08:07:00,4.74744,4.74769,4.7456,4.74593,19000000.0
2008-03-19 08:08:00,4.74574,4.7479,4.74574,4.74717,11000000.0
2008-03-19 08:09:00,4.74668,4.74755,4.74616,4.74647,10000000.0
2008-03-19 08:10:00,4.74568,4.74692,4.74527,4.74545,16000000.0
2008-03-19 08:11:00,4.74628,4.74638,4.74496,4.74552,9000000.0
2008-03-19 08:12:00,4.74619,4.74669,4.74546,4.74651,10000000.0
2008-03-19 08:13:00,4.74682,4.74682,4.74521,4.74592,11000000.0
2008-03-19 08:14:00,4.74575,4.74683,4.74511,4.74683,12000000.0
2008-03-19 08:15:00,4.74567,4.74786,4.74567,4.74739,15000000.0
2008-03-19 08:16:00,4.74629,4.74779,4.74571,4.74743,14000000.0
2008-03-19 08:17:00,4.74751,4.74767,4.7466,4.7476,10000000.0
2008-03-19 08:18:00,4.7464,4.74688,4.74589,4.74681,9000000.0
2008-03-19 08:19:00,4.74668,4.74809,4.74652,4.74809,11000000.0
2008-03-19 08:20:00,4.74786,4.74907,4.74763,4.74839,11000000.0
2008-03-19 08:21:00,4.74753,4.74952,4.74753,4.74805,20000000.0
2008-03-19 08:22:00,4.74807,4.74873,4.74724,4.7474,8000000.0
2008-03-19 08:23:00,4.74648,4.74894,4.74648,4.74894,12000000.0
2008-03-19 08:24:00,4.74696,4.74778,4.74647,4.74677,13000000.0
2008-03-19 08:25:00,4.74706,4.74876,4.7465,4.74737,12000000.0
2008-03-19 08:26:00,4.7468,4.74797,4.74547,4.74547,13000000.0
2008-03-19 08:27:00,4.74688,4.74688,4.74523,4.7459,11000000.0
2008-03-19 08:28:00,4.74472,4.74716,4.74472,4.74618,8000000.0
2008-03-19 08:29:00,4.74548,4.74707,4.74548,4.7459,12000000.0
2008-03-19 08:30:00,4.74572,4.74709,4.74553,4.7467,11000000.0
2008-03-19 08:31:00,4.7484,4.74859,4.74667,4.7478,10000000.0
2008-03-19 08:32:00,4.74613,4.74822,4.74613,4.74633,13000000.0
2008-03-19 08:33:00,4.74758,4.74771,4.74569,4.74669,11000000.0
2008-03-19 08:34:00,4.74633,4.74728,4.74507,4.74728,17000000.0
2008-03-19 08:35:00,4.7461,4.74924,4.7461,4.74858,11000000.0
2008-03-19 08:36:00,4.74804,4.74837,4.74656,4.74816,10000000.0
2008-03-19 08:37:00,4.7474,4.74759,4.74646,4.74667,9000000.0
2008-03-19 08:38:00,4.74817,4.74817,4.74638,4.74714,18000000.0
2008-03-19 08:39:00,4.74602,4.74799,4.74602,4.74696,8000000.0
2008-03-19 08:40:00,4.74688,4.74795,4.74642,4.74772,7000000.0
2008-03-19 08:41:00,4.7471,4.74875,4.7471,4.7487,16000000.0
2008-03-19 08:42:00,4.74754,4.74889,4.74754,4.74874,14000000.0
2008-03-19 08:43:00,4.74692,4.7486,4.74679,4.74792,12000000.0
2008-03-19 08:44:00,4.74808,4.74861,4.74633,4.74633,9000000.0
2008-03-19 08:45:00,4.74806,4.74806,4.74547,4.74682,18000000.0
2008-03-19 08:46:00,4.74606,4.74606,4.74398,4.74406,14000000.0
2008-03-19 08:47:00,4.74449,4.7455,4.74347,4.74458,18000000.0
2008-03-19 08:48:00,4.74256,4.74398,4.742,4.74275,12000000.0
2008-03-19 08:49:00,4.7433,4.74343,4.7415,4.74239,14000000.0
2008-03-19 08:50:00,4.74422,4.7447,4.74256,4.7443,16000000.0
2008-03-19 08:51:00,4.74413,4.74475,4.74278,4.74432,21000000.0
2008-03-19 08:52:00,4.74359,4.74563,4.74346,4.74501,20000000.0
2008-03-19 08:53:00,4.74636,4.74667,4.74513,4.74667,7000000.0
2008-03-19 08:54:00,4.74677,4.74744,4.74493,4.74641,17000000.0
2008-03-19 08:55:00,4.74759,4.74847,4.74617,4.74776,12000000.0
2008-03-19 08:56:00,4.74866,4.75023,4.74761,4.74913,17000000.0
2008-03-19 08:57:00,4.7501,4.75214,4.74871,4.74898,16000000.0
2008-03-19 08:58:00,4.74693,4.74822,4.74619,4.74619,12000000.0
2008-03-19 08:59:00,4.7478,4.74902,4.74585,4.74764,13000000.0
2008-03-19 09:00:00,4.74675,4.74683,4.74267,4.74468,17000000.0
2008-03-19 09:01:00,4.74496,4.74606,4.74345,4.74453,13000000.0
2008-03-19 09:02:00,4.74567,4.74596,4.74443,4.74542,8000000.0
2008-03-19 09:03:00,4.74603,4.74603,4.7434,4.74435,16000000.0
2008-03-19 09:04:00,4.74383,4.74439,4.74247,4.74338,8000000.0
2008-03-19 09:05:00,4.74132,4.74263,4.7404,4.74255,11000000.0
2008-03-19 09:06:00,4.74186,4.74255,4.7409,4.74252,10000000.0
2008-03-19 09:07:00,4.74142,4.74181,4.74059,4.74168,10000000.0
2008-03-19 09:08:00,4.74142,4.74142,4.73916,4.74123,19000000.0
2008-03-19 09:09:00,4.74039,4.74112,4.73932,4.74009,16000000.0
2008-03-19 09:10:00,4.73919,4.73952,4.73766,4.73884,8000000.0
2008-03-19 09:11:00,4.73813,4.74078,4.7378,4.74078,11000000.0
2008-03-19 09:12:00,4.74066,4.74093,4.73903,4.74036,16000000.0
2008-03-19 09:13:00,4.74027,4.74054,4.73817,4.73817,15000000.0
2008-03-19 09:14:00,4.73902,4.73918,4.73592,4.73721,17000000.0
2008-03-19 09:15:00,4.73575,4.73763,4.73565,4.73734,12000000.0
2008-03-19 09:16:00,4.73831,4.73989,4.73753,4.73908,14000000.0
2008-03-19 09:17:00,4.73921,4.74011,4.7381,4.74001,14000000.0
2008-03-19 09:18:00,4.73904,4.74115,4.73904,4.73987,18000000.0
2008-03-19 09:19:00,4.73927,4.74178,4.73927,4.74025,14000000.0
2008-03-19 09:20:00,4.7408,4.7408,4.73865,4.74005,18000000.0
2008-03-19 09:21:00,4.74069,4.74069,4.73731,4.73917,17000000.0
2008-03-19 09:22:00,4.73878,4.7404,4.73852,4.74017,13000000.0
2008-03-19 09:23:00,4.74077,4.74139,4.73942,4.74139,12000000.0
2008-03-19 09:24:00,4.74011,4.74069,4.73867,4.74069,14000000.0
2008-03-19 09:25:00,4.7398,4.74126,4.7397,4.74061,9000000.0
2008-03-19 09:26:00,4.7425,4.7425,4.74026,4.74042,13000000.0
2008-03-19 09:27:00,4.74038,4.74064,4.73709,4.74012,13000000.0
2008-03-19 09:28:00,4.74094,4.74243,4.74015,4.7409,19000000.0
2008-03-19 09:29:00,4.74081,4.74209,4.74069,4.74166,14000000.0
2008-03-19 09:30:00,4.74013,4.74173,4.73937,4.74173,15000000.0
2008-03-19 09:31:00,4.74036,4.74325,4.74036,4.74325,11000000.0
2008-03-19 09:32:00,4.74265,4.7432,4.74159,4.74193,16000000.0
2008-03-19 09:33:00,4.74279,4.74298,4.74129,4.7416,9000000.0
2008-03-19 09:34:00,4.74413,4.74509,4.7424,4.74439,18000000.0
2008-03-19 09:35:00,4.74369,4.74369,4.7419,4.7419,14000000.0
2008-03-19 09:36:00,4.74179,4.7431,4.7408,4.74263,16000000.0
2008-03-19 09:37:00,4.74197,4.74204,4.74024,4.74161,20000000.0
2008-03-19 09:38:00,4.74151,4.74151,4.73948,4.73953,19000000.0
2008-03-19 09:39:00,4.74058,4.74058,4.73773,4.73922,16000000.0
2008-03-19 09:40:00,4.73874,4.74088,4.73806,4.74062,12000000.0
2008-03-19 09:41:00,4.73881,4.74036,4.73624,4.73844,18000000.0
2008-03-19 09:42:00,4.73821,4.73881,4.73648,4.73696,16000000.0
2008-03-19 09:43:00,4.73657,4.73906,4.73638,4.73776,15000000.0
2008-03-19 09:44:00,4.73811,4.73942,4.73728,4.73929,13000000.0
2008-03-19 09:45:00,4.7382,4.74014,4.7382,4.74012,13000000.0
2008-03-19 09:46:00,4.73945,4.74012,4.73831,4.73974,17000000.0
2008-03-19 09:47:00,4.74044,4.74063,4.7392,4.73947,13000000.0
2008-03-19 09:48:00,4.74003,4.74097,4.73935,4.74037,16000000.0
2008-03-19 09:49:00,4.7386,4.74067,4.7386,4.74029,17000000.0
2008-03-19 09:50:00,4.73925,4.74065,4.73854,4.74044,12000000.0
2008-03-19 09:51:00,4.74067,4.74067,4.7386,4.74038,16000000.0
2008-03-19 09:52:00,4.73851,4.74039,4.73851,4.73995,16000000.0
2008-03-19 09:53:00,4.73825,4.7412,4.73825,4.74039,15000000.0
2008-03-19 09:54:00,4.74042,4.74076,4.73901,4.74006,15000000.0
2008-03-19 09:55:00,4.74155,4.74226,4.73981,4.74076,15000000.0
2008-03-19 09:56:00,4.74042,4.74114,4.73981,4.74082,17000000.0
2008-03-19 09:57:00,4.74145,4.74145,4.73912,4.73912,12000000.0
2008-03-19 09:58:00,4.74042,4.74117,4.73889,4.74094,14000000.0
2008-03-19 09:59:00,4.73928,4.74168,4.73928,4.74129,10000000.0
2008-03-19 10:00:00,4.74042,4.74096,4.73869,4.74025,11000000.0
2008-03-19 10:01:00,4.73878,4.73982,4.73846,4.73846,24000000.0
2008-03-19 10:02:00,4.7397,4.73976,4.73834,4.73862,14000000.0
2008-03-19 10:03:00,4.73997,4.73997,4.7386,4.7397,16000000.0
2008-03-19 10:04:00,4.74009,4.74018,4.73861,4.74018,10000000.0
2008-03-19 10:05:00,4.74078,4.7412,4.73891,4.74015,10000000.0
2008-03-19 10:06:00,4.73996,4.74114,4.73969,4.74114,9000000.0
2008-03-19 10:07:00,4.73994,4.74113,4.73921,4.73987,11000000.0
2008-03-19 10:08:00,4.73863,4.73963,4.73863,4.73888,9000000.0
2008-03-19 10:09:00,4.74054,4.7412,4.73929,4.7412,11000000.0
2008-03-19 10:10:00,4.74092,4.74249,4.74001,4.7412,15000000.0
2008-03-19 10:11:00,4.7399,4.74128,4.73974,4.74104,16000000.0
2008-03-19 10:12:00,4.73902,4.74208,4.73902,4.74116,19000000.0
2008-03-19 10:13:00,4.74075,4.74167,4.74027,4.74158,9000000.0
2008-03-19 10:14:00,4.74021,4.74112,4.73973,4.74032,11000000.0
2008-03-19 10:15:00,4.73979,4.74086,4.73941,4.74008,8000000.0
2008-03-19 10:16:00,4.74003,4.74226,4.74003,4.74174,17000000.0
2008-03-19 10:17:00,4.74178,4.74261,4.74006,4.74113,16000000.0
2008-03-19 10:18:00,4.74218,4.7428,4.74085,4.74117,16000000.0
2008-03-19 10:19:00,4.74288,4.74293,4.74132,4.74167,17000000.0
2008-03-19 10:20:00,4.74194,4.74208,4.74012,4.74012,16000000.0
2008-03-19 10:21:00,4.73962,4.74021,4.73925,4.73978,7000000.0
2008-03-19 10:22:00,4.74013,4.74045,4.73958,4.73972,10000000.0
2008-03-19 10:23:00,4.74066,4.74066,4.73935,4.7406,14000000.0
2008-03-19 10:24:00,4.74054,4.74054,4.73874,4.73916,13000000.0
2008-03-19 10:25:00,4.73888,4.73917,4.73774,4.73842,12000000.0
2008-03-19 10:26:00,4.73938,4.73938,4.73757,4.73799,11000000.0
2008-03-19 10:27:00,4.73848,4.73915,4.73732,4.73832,13000000.0
2008-03-19 10:28:00,4.73939,4.73939,4.73689,4.73723,13000000.0
2008-03-19 10:29:00,4.73594,4.73735,4.73541,4.73595,11000000.0
2008-03-19 10:30:00,4.73786,4.73788,4.73553,4.73744,9000000.0
2008-03-19 10:31:00,4.73628,4.7391,4.736,4.7391,16000000.0
2008-03-19 10:32:00,4.7389,4.73924,4.7378,4.73924,9000000.0
2008-03-19 10:33:00,4.73992,4.73993,4.73839,4.73968,12000000.0
2008-03-19 10:34:00,4.7385,4.73964,4.7383,4.73947,11000000.0
2008-03-19 10:35:00,4.73791,4.73983,4.73791,4.73943,17000000.0
2008-03-19 10:36:00,4.73905,4.73916,4.73766,4.73861,10000000.0
2008-03-19 10:37:00,4.73796,4.73915,4.73745,4.73745,15000000.0
2008-03-19 10:38:00,4.73724,4.73886,4.73721,4.73795,17000000.0
2008-03-19 10:39:00,4.73833,4.73919,4.73695,4.73919,13000000.0
2008-03-19 10:40:00,4.73895,4.73895,4.73659,4.73678,10000000.0
2008-03-19 10:41:00,4.73716,4.73716,4.73344,4.73551,15000000.0
2008-03-19 10:42:00,4.73373,4.73563,4.73219,4.73219,12000000.0
2008-03-19 10:43:00,4.73443,4.73512,4.73258,4.73356,13000000.0
2008-03-19 10:44:00,4.73247,4.73435,4.73247,4.73283,12000000.0
2008-03-19 10:45:00,4.73406,4.73442,4.73255,4.73319,13000000.0
2008-03-19 10:46:00,4.73168,4.733,4.73044,4.73173,13000000.0
2008-03-19 10:47:00,4.73196,4.73197,4.7304,4.7315,7000000.0
2008-03-19 10:48:00,4.72969,4.73112,4.72892,4.73074,12000000.0
2008-03-19 10:49:00,4.72871,4.73248,4.72857,4.73108,10000000.0
2008-03-19 10:50:00,4.72903,4.72912,4.72308,4.72533,14000000.0
2008-03-19 10:51:00,4.72388,4.72438,4.7213,4.72377,11000000.0
2008-03-19 10:52:00,4.72357,4.72523,4.72213,4.72425,20000000.0
2008-03-19 10:53:00,4.72466,4.72715,4.72439,4.72712,9000000.0
2008-03-19 10:54:00,4.72754,4.72821,4.72555,4.72555,18000000.0
2008-03-19 10:55:00,4.72472,4.72578,4.72409,4.72578,10000000.0
2008-03-19 10:56:00,4.72561,4.72561,4.72449,4.72451,11000000.0
2008-03-19 10:57:00,4.72484,4.7257,4.72413,4.7257,8000000.0
2008-03-19 10:58:00,4.72629,4.72673,4.72548,4.72606,10000000.0
2008-03-19 10:59:00,4.72606,4.72629,4.72511,4.72516,10000000.0
2008-03-19 11:00:00,4.72622,4.72701,4.72433,4.72538,15000000.0
2008-03-19 11:01:00,4.72644,4.72742,4.72575,4.72716,12000000.0
2008-03-19 11:02:00,4.7276,4.72836,4.72665,4.72819,8000000.0
2008-03-19 11:03:00,4.72855,4.72888,4.72612,4.72642,11000000.0
2008-03-19 11:04:00,4.72671,4.72751,4.72568,4.72597,15000000.0
2008-03-19 11:05:00,4.72702,4.72826,4.72627,4.72691,17000000.0
2008-03-19 11:06:00,4.72591,4.72785,4.72546,4.72785,12000000.0
2008-03-19 11:07:00,4.72708,4.72731,4.72495,4.72495,11000000.0
2008-03-19 11:08:00,4.72567,4.72703,4.72461,4.72615,22000000.0
2008-03-19 11:09:00,4.72644,4.72644,4.72404,4.72512,9000000.0
2008-03-19 11:10:00,4.72288,4.72412,4.72159,4.72192,16000000.0
2008-03-19 11:11:00,4.72145,4.72153,4.71971,4.72064,7000000.0
2008-03-19 11:12:00,4.71846,4.72061,4.71846,4.71973,15000000.0
2008-03-19 11:13:00,4.72079,4.7216,4.71986,4.72126,11000000.0
2008-03-19 11:14:00,4.72181,4.72357,4.72158,4.72238,18000000.0
2008-03-19 11:15:00,4.72309,4.72309,4.72152,4.72226,11000000.0
2008-03-19 11:16:00,4.72218,4.72304,4.72161,4.72304,13000000.0
2008-03-19 11:17:00,4.72276,4.72394,4.72241,4.72307,13000000.0
2008-03-19 11:18:00,4.72344,4.72362,4.72217,4.7226,9000000.0
2008-03-19 11:19:00,4.72265,4.727,4.72265,4.72697,17000000.0
2008-03-19 11:20:00,4.72792,4.72826,4.72615,4.72615,14000000.0
2008-03-19 11:21:00,4.72697,4.72697,4.72455,4.7262,14000000.0
2008-03-19 11:22:00,4.72575,4.7259,4.72424,4.72476,22000000.0
2008-03-19 11:23:00,4.72557,4.72581,4.72459,4.72546,8000000.0
2008-03-19 11:24:00,4.72508,4.72543,4.72312,4.72481,18000000.0
2008-03-19 11:25:00,4.72582,4.72656,4.72524,4.72567,9000000.0
2008-03-19 11:26:00,4.72566,4.72712,4.72442,4.7247,15000000.0
2008-03-19 11:27:00,4.72631,4.72671,4.72538,4.72645,10000000.0
2008-03-19 11:28:00,4.72664,4.72749,4.72559,4.72667,13000000.0
2008-03-19 11:29:00,4.72613,4.72743,4.72524,4.72636,17000000.0
2008-03-19 11:30:00,4.7253,4.72679,4.7248,4.72543,13000000.0
2008-03-19 11:31:00,4.72525,4.72667,4.72474,4.72584,12000000.0
2008-03-19 11:32:00,4.72573,4.72879,4.72573,4.72879,20000000.0
2008-03-19 11:33:00,4.72872,4.72944,4.72775,4.72849,16000000.0
2008-03-19 11:34:00,4.7295,4.7315,4.72871,4.73013,13000000.0
2008-03-19 11:35:00,4.72987,4.7333,4.72987,4.73188,14000000.0
2008-03-19 11:36:00,4.7313,4.73154,4.73004,4.7306,11000000.0
2008-03-19 11:37:00,4.72928,4.73023,4.72868,4.72977,16000000.0
2008-03-19 11:38:00,4.72906,4.73042,4.72876,4.72974,8000000.0
2008-03-19 11:39:00,4.73115,4.73196,4.73032,4.73196,11000000.0
2008-03-19 11:40:00,4.7319,4.73269,4.73024,4.73024,12000000.0
2008-03-19 11:41:00,4.73109,4.73153,4.73044,4.731,10000000.0
2008-03-19 11:42:00,4.73161,4.73161,4.73044,4.7309,10000000.0
2008-03-19 11:43:00,4.73094,4.73158,4.73034,4.73118,17000000.0
2008-03-19 11:44:00,4.73053,4.7334,4.73053,4.73294,15000000.0
2008-03-19 11:45:00,4.73069,4.73183,4.73002,4.73073,16000000.0
2008-03-19 11:46:00,4.73211,4.73263,4.73082,4.73135,7000000.0
2008-03-19 11:47:00,4.73268,4.73275,4.73149,4.73273,16000000.0
2008-03-19 11:48:00,4.73123,4.73252,4.72995,4.73066,13000000.0
2008-03-19 11:49:00,4.73001,4.73054,4.72899,4.7301,10000000.0
2008-03-19 11:50:00,4.72812,4.72925,4.72666,4.72858,12000000.0
2008-03-19 11:51:00,4.72843,4.72899,4.72715,4.72774,14000000.0
2008-03-19 11:52:00,4.72778,4.72864,4.72737,4.72815,18000000.0
2008-03-19 11:53:00,4.72689,4.72872,4.72689,4.72711,16000000.0
2008-03-19 11:54:00,4.72733,4.72785,4.72606,4.7266,8000000.0
2008-03-19 11:55:00,4.72569,4.72657,4.72521,4.72557,8000000.0
2008-03-19 11:56:00,4.72654,4.72654,4.72457,4.72542,8000000.0
2008-03-19 11:57:00,4.72502,4.72629,4.72402,4.72629,11000000.0
2008-03-19 11:58:00,4.72628,4.72748,4.72501,4.72748,14000000.0
2008-03-19 11:59:00,4.72706,4.72792,4.72641,4.72685,11000000.0
2008-03-19 12:00:00,4.72764,4.72874,4.72716,4.72787,15000000.0
2008-03-19 12:01:00,4.72832,4.72891,4.72744,4.72745,13000000.0
2008-03-19 12:02:00,4.72905,4.72935,4.72751,4.72851,15000000.0
2008-03-19 12:03:00,4.72962,4.72971,4.72886,4.72913,11000000.0
2008-03-19 12:04:00,4.73055,4.73104,4.72967,4.73078,9000000.0
2008-03-19 12:05:00,4.73047,4.73057,4.72918,4.73057,9000000.0
2008-03-19 12:06:00,4.73033,4.73033,4.72812,4.72937,15000000.0
2008-03-19 12:07:00,4.72855,4.72922,4.72794,4.72796,11000000.0
2008-03-19 12:08:00,4.72864,4.72922,4.72711,4.72768,8000000.0
2008-03-19 12:09:00,4.72855,4.72856,4.72721,4.72721,18000000.0
2008-03-19 12:10:00,4.72751,4.72853,4.72661,4.72787,14000000.0
2008-03-19 12:11:00,4.7281,4.7281,4.72645,4.72645,9000000.0
2008-03-19 12:12:00,4.72757,4.72885,4.72661,4.72777,18000000.0
2008-03-19 12:13:00,4.7268,4.72847,4.72651,4.7283,12000000.0
2008-03-19 12:14:00,4.72792,4.72846,4.72675,4.72846,10000000.0
2008-03-19 12:15:00,4.72855,4.72858,4.72686,4.72716,8000000.0
2008-03-19 12:16:00,4.72813,4.72923,4.7275,4.72822,14000000.0
2008-03-19 12:17:00,4.729,4.729,4.72705,4.72831,13000000.0
2008-03-19 12:18:00,4.72742,4.72891,4.727,4.72821,10000000.0
2008-03-19 12:19:00,4.72972,4.73044,4.72899,4.73044,11000000.0
2008-03-19 12:20:00,4.72832,4.73074,4.72816,4.73052,8000000.0
2008-03-19 12:21:00,4.72828,4.73063,4.72828,4.73063,20000000.0
2008-03-19 12:22:00,4.73009,4.73178,4.72989,4.73173,14000000.0
2008-03-19 12:23:00,4.73081,4.73081,4.72928,4.72965,11000000.0
2008-03-19 12:24:00,4.73093,4.73093,4.72897,4.72899,17000000.0
2008-03-19 12:25:00,4.73039,4.73048,4.72922,4.72945,12000000.0
2008-03-19 12:26:00,4.72943,4.73028,4.7292,4.73001,7000000.0
2008-03-19 12:27:00,4.72946,4.73051,4.72911,4.73051,7000000.0
2008-03-19 12:28:00,4.7296,4.73049,4.72865,4.73005,19000000.0
2008-03-19 12:29:00,4.73012,4.73043,4.72868,4.7287,12000000.0
2008-03-19 12:30:00,4.72957,4.7303,4.72896,4.72937,10000000.0
2008-03-19 12:31:00,4.73064,4.7314,4.72983,4.72983,12000000.0
2008-03-19 12:32:00,4.73167,4.73215,4.73045,4.73045,12000000.0
2008-03-19 12:33:00,4.7316,4.73176,4.73033,4.73147,15000000.0
2008-03-19 12:34:00,4.73275,4.73414,4.73125,4.73328,12000000.0
2008-03-19 12:35:00,4.73244,4.73554,4.73226,4.73544,12000000.0
2008-03-19 12:36:00,4.73346,4.73525,4.73346,4.73507,15000000.0
2008-03-19 12:37:00,4.73332,4.73516,4.73304,4.7351,8000000.0
2008-03-19 12:38:00,4.73371,4.73447,4.73254,4.7327,15000000.0
2008-03-19 12:39:00,4.73416,4.73416,4.73273,4.73336,14000000.0
2008-03-19 12:40:00,4.73344,4.73381,4.73188,4.73308,18000000.0
2008-03-19 12:41:00,4.7317,4.73301,4.73134,4.73134,11000000.0
2008-03-19 12:42:00,4.73015,4.73206,4.73015,4.73191,17000000.0
2008-03-19 12:43:00,4.73231,4.7326,4.7305,4.73198,11000000.0
2008-03-19 12:44:00,4.73304,4.73351,4.73135,4.73281,13000000.0
2008-03-19 12:45:00,4.73129,4.73379,4.73129,4.73328,10000000.0
2008-03-19 12:46:00,4.73306,4.73396,4.7309,4.73368,20000000.0
2008-03-19 12:47:00,4.73237,4.7337,4.73214,4.73357,10000000.0
2008-03-19 12:48:00,4.73379,4.73379,4.73238,4.73371,10000000.0
2008-03-19 12:49:00,4.73389,4.73389,4.7325,4.73313,15000000.0
2008-03-19 12:50:00,4.73379,4.7338,4.7323,4.73249,14000000.0
2008-03-19 12:51:00,4.73319,4.73334,4.73194,4.7323,14000000.0
2008-03-19 12:52:00,4.73279,4.73295,4.73196,4.73237,9000000.0
2008-03-19 12:53:00,4.73421,4.73469,4.73333,4.73343,9000000.0
2008-03-19 12:54:00,4.73499,4.73561,4.73362,4.73429,20000000.0
2008-03-19 12:55:00,4.73442,4.73555,4.73338,4.73361,12000000.0
2008-03-19 12:56:00,4.73445,4.73445,4.73205,4.73243,7000000.0
2008-03-19 12:57:00,4.73362,4.73455,4.73186,4.73448,13000000.0
2008-03-19 12:58:00,4.73327,4.73484,4.73284,4.73455,16000000.0
2008-03-19 12:59:00,4.73468,4.73468,4.73283,4.73381,14000000.0
2008-03-19 13:00:00,4.73433,4.73433,4.73144,4.73204,12000000.0
2008-03-19 13:01:00,4.73474,4.73474,4.73268,4.73422,17000000.0
2008-03-19 13:02:00,4.73389,4.7345,4.73295,4.7345,10000000.0
2008-03-19 13:03:00,4.73224,4.73418,4.73213,4.73396,22000000.0
2008-03-19 13:04:00,4.73419,4.73508,4.73351,4.73434,20000000.0
2008-03-19 13:05:00,4.73583,4.73583,4.73389,4.73389,14000000.0
2008-03-19 13:06:00,4.73434,4.73496,4.73313,4.73313,17000000.0
2008-03-19 13:07:00,4.73431,4.73437,4.73226,4.73394,22000000.0
2008-03-19 13:08:00,4.73484,4.73517,4.73335,4.73396,12000000.0
2008-03-19 13:09:00,4.73518,4.73518,4.73333,4.73409,12000000.0
2008-03-19 13:10:00,4.73552,4.73562,4.73413,4.73513,20000000.0
2008-03-19 13:11:00,4.7355,4.73641,4.73486,4.73585,12000000.0
2008-03-19 13:12:00,4.73457,4.73825,4.73457,4.73788,16000000.0
2008-03-19 13:13:00,4.73671,4.73787,4.73546,4.73784,14000000.0
2008-03-19 13:14:00,4.7384,4.73982,4.73669,4.73927,17000000.0
2008-03-19 13:15:00,4.73964,4.74001,4.73825,4.73878,7000000.0
2008-03-19 13:16:00,4.73829,4.73847,4.73696,4.73847,9000000.0
2008-03-19 13:17:00,4.73858,4.74026,4.73785,4.74015,15000000.0
2008-03-19 13:18:00,4.74,4.74,4.73741,4.73818,17000000.0
2008-03-19 13:19:00,4.73943,4.73943,4.73788,4.7388,15000000.0
2008-03-19 13:20:00,4.73861,4.73877,4.73696,4.73741,12000000.0
2008-03-19 13:21:00,4.73635,4.73815,4.73635,4.73727,24000000.0
2008-03-19 13:22:00,4.73757,4.73757,4.73539,4.73703,12000000.0
2008-03-19 13:23:00,4.73766,4.73766,4.73524,4.73577,12000000.0
2008-03-19 13:24:00,4.73589,4.73721,4.7347,4.7347,18000000.0
2008-03-19 13:25:00,4.73604,4.73684,4.73452,4.73659,12000000.0
2008-03-19 13:26:00,4.73721,4.73755,4.73558,4.73631,12000000.0
2008-03-19 13:27:00,4.73792,4.73792,4.73711,4.73717,9000000.0
2008-03-19 13:28:00,4.73826,4.74218,4.73715,4.74218,15000000.0
2008-03-19 13:29:00,4.74172,4.74278,4.74036,4.74201,14000000.0
2008-03-19 13:30:00,4.742,4.74307,4.74128,4.74307,11000000.0
2008-03-19 13:31:00,4.74391,4.74396,4.74206,4.74337,11000000.0
2008-03-19 13:32:00,4.74314,4.74314,4.74129,4.74129,8000000.0
2008-03-19 13:33:00,4.74179,4.74203,4.74008,4.74047,14000000.0
2008-03-19 13:34:00,4.74158,4.74221,4.74042,4.74078,11000000.0
2008-03-19 13:35:00,4.74017,4.74276,4.74017,4.74276,16000000.0
2008-03-19 13:36:00,4.74244,4.74244,4.74119,4.74213,8000000.0
2008-03-19 13:37:00,4.7406,4.74167,4.74003,4.7403,17000000.0
2008-03-19 13:38:00,4.73993,4.74102,4.73938,4.74102,14000000.0
2008-03-19 13:39:00,4.74085,4.74184,4.73998,4.74184,10000000.0
2008-03-19 13:40:00,4.7416,4.74177,4.74063,4.74174,8000000.0
2008-03-19 13:41:00,4.74126,4.74207,4.74044,4.74161,11000000.0
2008-03-19 13:42:00,4.7425,4.74315,4.74155,4.74199,14000000.0
2008-03-19 13:43:00,4.74358,4.74534,4.7426,4.74534,11000000.0
2008-03-19 13:44:00,4.74585,4.74686,4.74388,4.74581,11000000.0
2008-03-19 13:45:00,4.748,4.74819,4.74641,4.74813,14000000.0
2008-03-19 13:46:00,4.74833,4.74833,4.74718,4.74804,11000000.0
2008-03-19 13:47:00,4.74702,4.74728,4.74529,4.74678,13000000.0
2008-03-19 13:48:00,4.74544,4.74716,4.74544,4.74686,14000000.0
2008-03-19 13:49:00,4.74596,4.74742,4.74523,4.74725,12000000.0
2008-03-19 13:50:00,4.74777,4.74777,4.746,4.74736,16000000.0
2008-03-19 13:51:00,4.74705,4.74705,4.74538,4.74602,14000000.0
2008-03-19 13:52:00,4.74434,4.74622,4.74433,4.74622,10000000.0
2008-03-19 13:53:00,4.74509,4.74515,4.74408,4.74425,10000000.0
2008-03-19 13:54:00,4.7449,4.7449,4.74143,4.74455,8000000.0
2008-03-19 13:55:00,4.74479,4.74538,4.74385,4.74442,13000000.0
2008-03-19 13:56:00,4.74463,4.74572,4.74393,4.74477,17000000.0
2008-03-19 13:57:00,4.74357,4.7442,4.74019,4.74371,13000000.0
2008-03-19 13:58:00,4.74486,4.74721,4.74425,4.74721,7000000.0
2008-03-19 13:59:00,4.74666,4.74666,4.74574,4.74613,9000000.0
2008-03-19 14:00:00,4.7477,4.74809,4.74706,4.74756,7000000.0
2008-03-19 14:01:00,4.74554,4.74691,4.74496,4.74678,11000000.0
2008-03-19 14:02:00,4.74523,4.74639,4.74421,4.74585,19000000.0
2008-03-19 14:03:00,4.7444,4.74522,4.74277,4.74459,13000000.0
2008-03-19 14:04:00,4.74423,4.74441,4.7421,4.74317,22000000.0
2008-03-19 14:05:00,4.74333,4.74383,4.74179,4.74265,17000000.0
2008-03-19 14:06:00,4.74206,4.74285,4.74105,4.74118,11000000.0
2008-03-19 14:07:00,4.74211,4.7423,4.74106,4.74204,9000000.0
2008-03-19 14:08:00,4.74053,4.74237,4.74005,4.74201,11000000.0
2008-03-19 14:09:00,4.74054,4.74254,4.74044,4.74206,12000000.0
2008-03-19 14:10:00,4.74136,4.74211,4.74055,4.74109,13000000.0
2008-03-19 14:11:00,4.74038,4.74131,4.73926,4.74018,14000000.0
2008-03-19 14:12:00,4.73995,4.74065,4.73943,4.73978,11000000.0
2008-03-19 14:13:00,4.74024,4.74082,4.73905,4.73966,11000000.0
2008-03-19 14:14:00,4.73927,4.73998,4.73887,4.73892,7000000.0
2008-03-19 14:15:00,4.73971,4.74023,4.73832,4.73832,14000000.0
2008-03-19 14:16:00,4.73966,4.73995,4.73736,4.73883,13000000.0
2008-03-19 14:17:00,4.73825,4.73923,4.73714,4.73829,22000000.0
2008-03-19 14:18:00,4.73957,4.74029,4.73851,4.73852,15000000.0
2008-03-19 14:19:00,4.73871,4.73967,4.73824,4.73923,12000000.0
2008-03-19 14:20:00,4.73846,4.73943,4.73846,4.73895,7000000.0
2008-03-19 14:21:00,4.74009,4.74009,4.73745,4.73883,13000000.0
2008-03-19 14:22:00,4.73767,4.73893,4.73728,4.73864,8000000.0
2008-03-19 14:23:00,4.73794,4.73839,4.73633,4.73633,11000000.0
2008-03-19 14:24:00,4.73726,4.73743,4.73404,4.73404,13000000.0
2008-03-19 14:25:00,4.73526,4.73606,4.73365,4.73485,15000000.0
2008-03-19 14:26:00,4.73564,4.73601,4.7346,4.73601,8000000.0
2008-03-19 14:27:00,4.73646,4.73656,4.73501,4.73515,10000000.0
2008-03-19 14:28:00,4.73605,4.73611,4.73451,4.73539,11000000.0
2008-03-19 14:29:00,4.73439,4.73495,4.73181,4.7339,21000000.0
2008-03-19 14:30:00,4.73222,4.73357,4.73222,4.73348,11000000.0
2008-03-19 14:31:00,4.73373,4.73525,4.73235,4.73429,17000000.0
2008-03-19 14:32:00,4.73489,4.73562,4.73379,4.73379,15000000.0
2008-03-19 14:33:00,4.73368,4.73499,4.73307,4.73422,8000000.0
2008-03-19 14:34:00,4.73389,4.73455,4.73337,4.73417,9000000.0
2008-03-19 14:35:00,4.73535,4.73545,4.73333,4.73349,11000000.0
2008-03-19 14:36:00,4.73352,4.73471,4.73337,4.73365,15000000.0
2008-03-19 14:37:00,4.73347,4.73609,4.73347,4.73609,8000000.0
2008-03-19 14:38:00,4.73616,4.73621,4.73477,4.73477,10000000.0
2008-03-19 14:39:00,4.73616,4.73689,4.73476,4.73563,19000000.0
2008-03-19 14:40:00,4.73701,4.73725,4.73536,4.7368,15000000.0
2008-03-19 14:41:00,4.73722,4.73828,4.73574,4.73823,15000000.0
2008-03-19 14:42:00,4.73977,4.74025,4.73799,4.73963,17000000.0
2008-03-19 14:43:00,4.73965,4.73975,4.73747,4.73883,15000000.0
2008-03-19 14:44:00,4.73915,4.73998,4.73792,4.73984,15000000.0
2008-03-19 14:45:00,4.73777,4.73933,4.73732,4.73933,9000000.0
2008-03-19 14:46:00,4.73865,4.73927,4.73787,4.73787,11000000.0
2008-03-19 14:47:00,4.73938,4.74015,4.73812,4.73891,12000000.0
2008-03-19 14:48:00,4.74011,4.74011,4.73823,4.73921,12000000.0
2008-03-19 14:49:00,4.74061,4.74182,4.73953,4.74182,12000000.0
2008-03-19 14:50:00,4.742,4.74236,4.74085,4.74085,15000000.0
2008-03-19 14:51:00,4.74163,4.74203,4.74064,4.74064,10000000.0
2008-03-19 14:52:00,4.74255,4.74308,4.74114,4.74216,13000000.0
2008-03-19 14:53:00,4.74222,4.74261,4.74069,4.74233,13000000.0
2008-03-19 14:54:00,4.74128,4.74261,4.74084,4.74084,9000000.0
2008-03-19 14:55:00,4.74189,4.74303,4.74137,4.74155,16000000.0
2008-03-19 14:56:00,4.74231,4.74309,4.74108,4.74309,15000000.0
2008-03-19 14:57:00,4.74382,4.74634,4.7436,4.74634,15000000.0
2008-03-19 14:58:00,4.74512,4.74662,4.74455,4.74559,11000000.0
2008-03-19 14:59:00,4.74499,4.74601,4.74419,4.74476,14000000.0
2008-03-19 15:00:00,4.7456,4.74566,4.74203,4.74203,18000000.0
2008-03-19 15:01:00,4.74389,4.74697,4.74277,4.74697,12000000.0
2008-03-19 15:02:00,4.74546,4.75071,4.74546,4.75057,7000000.0
2008-03-19 15:03:00,4.75034,4.75042,4.74745,4.74844,18000000.0
2008-03-19 15:04:00,4.74865,4.74934,4.74707,4.74786,21000000.0
2008-03-19 15:05:00,4.74643,4.74758,4.74318,4.74393,13000000.0
2008-03-19 15:06:00,4.744,4.74477,4.74264,4.74432,14000000.0
2008-03-19 15:07:00,4.74464,4.74571,4.74241,4.7436,22000000.0
2008-03-19 15:08:00,4.74527,4.74538,4.7441,4.74507,10000000.0
2008-03-19 15:09:00,4.74481,4.7472,4.74431,4.7472,9000000.0
2008-03-19 15:10:00,4.74757,4.74876,4.74574,4.74836,14000000.0
2008-03-19 15:11:00,4.74699,4.74942,4.74699,4.74836,12000000.0
2008-03-19 15:12:00,4.74757,4.74837,4.74679,4.74837,13000000.0
2008-03-19 15:13:00,4.74832,4.74843,4.746,4.746,12000000.0
2008-03-19 15:14:00,4.74616,4.74842,4.74513,4.74842,10000000.0
2008-03-19 15:15:00,4.74844,4.74918,4.74656,4.74905,16000000.0
2008-03-19 15:16:00,4.74795,4.7494,4.74693,4.74936,15000000.0
2008-03-19 15:17:00,4.75041,4.75442,4.74909,4.75348,14000000.0
2008-03-19 15:18:00,4.75091,4.75257,4.74852,4.75245,12000000.0
2008-03-19 15:19:00,4.75288,4.75344,4.75114,4.75189,11000000.0
2008-03-19 15:20:00,4.75105,4.75165,4.74975,4.74994,14000000.0
2008-03-19 15:21:00,4.75051,4.75134,4.74935,4.75011,14000000.0
2008-03-19 15:22:00,4.75268,4.75341,4.75058,4.75322,10000000.0
2008-03-19 15:23:00,4.75172,4.7534,4.75118,4.7521,11000000.0
2008-03-19 15:24:00,4.7532,4.7532,4.75009,4.75009,10000000.0
2008-03-19 15:25:00,4.75019,4.75153,4.74991,4.75013,16000000.0
2008-03-19 15:26:00,4.75003,4.75025,4.74798,4.74798,15000000.0
2008-03-19 15:27:00,4.74936,4.74994,4.74843,4.74994,10000000.0
2008-03-19 15:28:00,4.74967,4.75009,4.74858,4.74937,11000000.0
2008-03-19 15:29:00,4.75056,4.75069,4.7492,4.74987,19000000.0
2008-03-19 15:30:00,4.74973,4.74977,4.7483,4.74892,10000000.0
2008-03-19 15:31:00,4.74904,4.7494,4.74726,4.74853,14000000.0
2008-03-19 15:32:00,4.7474,4.74847,4.74553,4.74678,12000000.0
2008-03-19 15:33:00,4.74607,4.74734,4.74474,4.74474,20000000.0
2008-03-19 15:34:00,4.74408,4.74551,4.74371,4.74406,12000000.0
2008-03-19 15:35:00,4.7432,4.7441,4.74187,4.74296,12000000.0
2008-03-19 15:36:00,4.74141,4.74194,4.73981,4.73981,10000000.0
2008-03-19 15:37:00,4.73991,4.74253,4.73956,4.7421,10000000.0
2008-03-19 15:38:00,4.74388,4.74454,4.74206,4.744,13000000.0
2008-03-19 15:39:00,4.74356,4.74454,4.74356,4.74392,7000000.0
2008-03-19 15:40:00,4.74431,4.74688,4.74369,4.74616,10000000.0
2008-03-19 15:41:00,4.74595,4.74718,4.74595,4.74718,9000000.0
2008-03-19 15:42:00,4.74646,4.74719,4.74509,4.74535,13000000.0
2008-03-19 15:43:00,4.74621,4.74762,4.74556,4.74637,16000000.0
2008-03-19 15:44:00,4.74635,4.74793,4.74605,4.74632,14000000.0
2008-03-19 15:45:00,4.74714,4.74768,4.74562,4.74672,15000000.0
2008-03-19 15:46:00,4.74649,4.74828,4.74548,4.74608,13000000.0
2008-03-19 15:47:00,4.74818,4.75016,4.747,4.74948,9000000.0
2008-03-19 15:48:00,4.75013,4.75365,4.74958,4.75218,21000000.0
2008-03-19 15:49:00,4.7529,4.75385,4.75114,4.75385,23000000.0
2008-03-19 15:50:00,4.75438,4.75438,4.75291,4.75406,12000000.0
2008-03-19 15:51:00,4.7538,4.75384,4.75123,4.75123,19000000.0
2008-03-19 15:52:00,4.75372,4.75488,4.75265,4.75316,15000000.0
2008-03-19 15:53:00,4.75359,4.75494,4.75264,4.75379,14000000.0
2008-03-19 15:54:00,4.7534,4.75409,4.75131,4.7516,15000000.0
2008-03-19 15:55:00,4.75147,4.75162,4.74954,4.75032,12000000.0
2008-03-19 15:56:00,4.75014,4.75101,4.74866,4.75026,18000000.0
2008-03-19 15:57:00,4.75048,4.75048,4.74909,4.74989,10000000.0
2008-03-19 15:58:00,4.74842,4.75011,4.74646,4.74805,22000000.0
2008-03-19 15:59:00,4.74684,4.74684,4.74503,4.74552,12000000.0
2008-03-19 16:00:00,4.7461,4.7473,4.74407,4.7473,12000000.0
2008-03-19 16:01:00,4.74599,4.74798,4.74566,4.74798,12000000.0
2008-03-19 16:02:00,4.74623,4.74903,4.74582,4.74848,13000000.0
2008-03-19 16:03:00,4.74965,4.74965,4.74685,4.74829,13000000.0
2008-03-19 16:04:00,4.74796,4.75107,4.74796,4.75107,11000000.0
2008-03-19 16:05:00,4.75007,4.75018,4.74772,4.74828,9000000.0
2008-03-19 16:06:00,4.74767,4.74785,4.74527,4.74762,14000000.0
2008-03-19 16:07:00,4.74813,4.74897,4.74652,4.74859,15000000.0
2008-03-19 16:08:00,4.74865,4.74919,4.74664,4.74824,15000000.0
2008-03-19 16:09:00,4.74813,4.74813,4.74638,4.74733,17000000.0
2008-03-19 16:10:00,4.74704,4.74725,4.74482,4.74647,14000000.0
2008-03-19 16:11:00,4.74515,4.74533,4.74228,4.7428,9000000.0
2008-03-19 16:12:00,4.74192,4.74336,4.74094,4.74336,15000000.0
2008-03-19 16:13:00,4.74389,4.74552,4.74272,4.74552,14000000.0
2008-03-19 16:14:00,4.7451,4.7451,4.74342,4.74342,12000000.0
2008-03-19 16:15:00,4.74362,4.74546,4.74291,4.74468,14000000.0
2008-03-19 16:16:00,4.74504,4.74586,4.74403,4.74535,13000000.0
2008-03-19 16:17:00,4.74305,4.74458,4.74238,4.74274,18000000.0
2008-03-19 16:18:00,4.74307,4.74307,4.74143,4.74183,13000000.0
2008-03-19 16:19:00,4.74105,4.74254,4.7403,4.7403,8000000.0
2008-03-19 16:20:00,4.74208,4.74263,4.74098,4.74101,13000000.0
2008-03-19 16:21:00,4.74278,4.74278,4.74098,4.74192,12000000.0
2008-03-19 16:22:00,4.74142,4.74251,4.74115,4.74177,11000000.0
2008-03-19 16:23:00,4.74228,4.74314,4.74163,4.74305,14000000.0
2008-03-19 16:24:00,4.74314,4.74314,4.74102,4.74116,15000000.0
2008-03-19 16:25:00,4.74068,4.74139,4.7396,4.74017,11000000.0
2008-03-19 16:26:00,4.73962,4.74131,4.73962,4.74105,8000000.0
2008-03-19 16:27:00,4.74083,4.74083,4.73927,4.74,10000000.0
2008-03-19 16:28:00,4.74058,4.74071,4.73914,4.74011,15000000.0
2008-03-19 16:29:00,4.74081,4.74081,4.73938,4.73945,7000000.0
2008-03-19 16:30:00,4.7404,4.74041,4.73912,4.73947,16000000.0
2008-03-19 16:31:00,4.73945,4.74025,4.73771,4.7388,14000000.0
2008-03-19 16:32:00,4.73826,4.73909,4.73782,4.73862,7000000.0
2008-03-19 16:33:00,4.73919,4.74033,4.73891,4.73932,8000000.0
2008-03-19 16:34:00,4.7392,4.7392,4.73727,4.73727,8000000.0
2008-03-19 16:35:00,4.73878,4.73878,4.73761,4.73874,9000000.0
2008-03-19 16:36:00,4.7369,4.73859,4.73513,4.73769,13000000.0
2008-03-19 16:37:00,4.73598,4.73825,4.73586,4.73781,18000000.0
2008-03-19 16:38:00,4.73699,4.7388,4.73699,4.73843,18000000.0
2008-03-19 16:39:00,4.73763,4.73868,4.73569,4.73772,20000000.0
2008-03-19 16:40:00,4.73752,4.73836,4.73648,4.7382,13000000.0
2008-03-19 16:41:00,4.73861,4.73892,4.73678,4.73745,20000000.0
2008-03-19 16:42:00,4.73732,4.73896,4.73679,4.73753,18000000.0
2008-03-19 16:43:00,4.73828,4.73974,4.73804,4.73887,15000000.0
2008-03-19 16:44:00,4.73987,4.74116,4.73954,4.74054,20000000.0
2008-03-19 16:45:00,4.74148,4.74204,4.74012,4.74107,13000000.0
2008-03-19 16:46:00,4.74199,4.74199,4.7402,4.74083,15000000.0
2008-03-19 16:47:00,4.74108,4.74178,4.74025,4.74178,8000000.0
2008-03-19 16:48:00,4.74199,4.74216,4.7405,4.74068,11000000.0
2008-03-19 16:49:00,4.74209,4.74227,4.7405,4.7407,12000000.0
2008-03-19 16:50:00,4.74031,4.74152,4.73971,4.74061,15000000.0
2008-03-19 16:51:00,4.74074,4.74329,4.74067,4.74329,18000000.0
2008-03-19 16:52:00,4.74332,4.74332,4.74163,4.74179,14000000.0
2008-03-19 16:53:00,4.74276,4.74276,4.74151,4.7425,8000000.0
2008-03-19 16:54:00,4.74256,4.74256,4.74058,4.74074,11000000.0
2008-03-19 16:55:00,4.7427,4.74298,4.74073,4.74292,12000000.0
2008-03-19 16:56:00,4.74221,4.74518,4.74195,4.74518,10000000.0
2008-03-19 16:57:00,4.74425,4.74532,4.74415,4.74496,8000000.0
2008-03-19 16:58:00,4.74449,4.74507,4.74342,4.74507,9000000.0
2008-03-19 16:59:00,4.74399,4.74556,4.74344,4.74556,13000000.0
2008-03-19 17:00:00,4.74414,4.74528,4.74376,4.74462,11000000.0
2008-03-19 17:01:00,4.74457,4.7454,4.74268,4.74527,12000000.0
2008-03-19 17:02:00,4.74412,4.74523,4.7435,4.74523,10000000.0
2008-03-19 17:03:00,4.74502,4.74575,4.74316,4.74402,16000000.0
2008-03-19 17:04:00,4.74497,4.74795,4.74359,4.74795,13000000.0
2008-03-19 17:05:00,4.74833,4.7484,4.74681,4.74806,16000000.0
2008-03-19 17:06:00,4.74903,4.74903,4.74684,4.74706,12000000.0
2008-03-19 17:07:00,4.7483,4.74865,4.74746,4.74841,8000000.0
2008-03-19 17:08:00,4.74715,4.74834,4.7467,4.7478,21000000.0
2008-03-19 17:09:00,4.74831,4.74906,4.74687,4.74906,16000000.0
2008-03-19 17:10:00,4.74869,4.74943,4.74737,4.7476,11000000.0
2008-03-19 17:11:00,4.7484,4.74963,4.7484,4.74961,11000000.0
2008-03-19 17:12:00,4.74987,4.75047,4.74849,4.74865,9000000.0
2008-03-19 17:13:00,4.74985,4.75032,4.74932,4.75032,9000000.0
2008-03-19 17:14:00,4.75011,4.75162,4.74974,4.75013,17000000.0
2008-03-19 17:15:00,4.7505,4.75317,4.75015,4.75317,11000000.0
2008-03-19 17:16:00,4.75201,4.75312,4.75125,4.75216,15000000.0
2008-03-19 17:17:00,4.75283,4.75285,4.75053,4.75053,13000000.0
2008-03-19 17:18:00,4.7509,4.75223,4.75054,4.75087,15000000.0
2008-03-19 17:19:00,4.74911,4.7509,4.74877,4.75045,17000000.0
2008-03-19 17:20:00,4.75108,4.75108,4.74875,4.74925,12000000.0
2008-03-19 17:21:00,4.74991,4.75025,4.74839,4.74939,7000000.0
2008-03-19 17:22:00,4.74914,4.75047,4.74827,4.74925,14000000.0
2008-03-19 17:23:00,4.74927,4.75018,4.74815,4.74815,13000000.0
2008-03-19 17:24:00,4.75039,4.75091,4.74882,4.74949,9000000.0
2008-03-19 17:25:00,4.75197,4.75197,4.74994,4.75022,11000000.0
2008-03-19 17:26:00,4.75099,4.75386,4.75099,4.75386,16000000.0
2008-03-19 17:27:00,4.75293,4.75693,4.75293,4.75693,9000000.0
2008-03-19 17:28:00,4.75644,4.75691,4.75522,4.75542,15000000.0
2008-03-19 17:29:00,4.75618,4.75841,4.75598,4.75804,11000000.0
2008-03-19 17:30:00,4.75767,4.75837,4.75574,4.75668,19000000.0
2008-03-19 17:31:00,4.75524,4.75556,4.7538,4.75447,11000000.0
2008-03-19 17:32:00,4.75417,4.75587,4.75373,4.75528,9000000.0
2008-03-19 17:33:00,4.75499,4.75655,4.75416,4.75655,10000000.0
2008-03-19 17:34:00,4.75598,4.76013,4.75598,4.76013,14000000.0
2008-03-19 17:35:00,4.75973,4.76349,4.75845,4.76349,13000000.0
2008-03-19 17:36:00,4.76181,4.76352,4.76133,4.76262,11000000.0
2008-03-19 17:37:00,4.76223,4.76223,4.76008,4.76037,15000000.0
2008-03-19 17:38:00,4.76151,4.76258,4.76027,4.76258,17000000.0
2008-03-19 17:39:00,4.76279,4.76414,4.7622,4.76414,8000000.0
2008-03-19 17:40:00,4.76428,4.76428,4.76204,4.76209,12000000.0
2008-03-19 17:41:00,4.76362,4.76444,4.76196,4.76301,21000000.0
2008-03-19 17:42:00,4.76358,4.76358,4.76116,4.76245,13000000.0
2008-03-19 17:43:00,4.76053,4.76197,4.76003,4.76192,11000000.0
2008-03-19 17:44:00,4.76102,4.76116,4.75885,4.75885,19000000.0
2008-03-19 17:45:00,4.75874,4.76011,4.75824,4.76011,10000000.0
2008-03-19 17:46:00,4.76128,4.76135,4.75946,4.76089,13000000.0
2008-03-19 17:47:00,4.76054,4.76054,4.75827,4.75827,9000000.0
2008-03-19 17:48:00,4.75887,4.75887,4.75668,4.7582,14000000.0
2008-03-19 17:49:00,4.75762,4.75864,4.75713,4.75784,14000000.0
2008-03-19 17:50:00,4.75893,4.75962,4.75785,4.75833,17000000.0
2008-03-19 17:51:00,4.75819,4.75905,4.75735,4.75838,13000000.0
2008-03-19 17:52:00,4.75906,4.76073,4.75832,4.75888,24000000.0
2008-03-19 17:53:00,4.75959,4.7604,4.75855,4.7604,16000000.0
2008-03-19 17:54:00,4.76087,4.76174,4.75917,4.7601,16000000.0
2008-03-19 17:55:00,4.76179,4.76237,4.76056,4.76089,13000000.0
2008-03-19 17:56:00,4.76192,4.76436,4.76175,4.762,15000000.0
2008-03-19 17:57:00,4.7631,4.76363,4.76193,4.76315,10000000.0
2008-03-19 17:58:00,4.76378,4.76378,4.76102,4.76206,15000000.0
2008-03-19 17:59:00,4.76173,4.76405,4.761,4.76393,13000000.0
2008-03-19 18:00:00,4.76244,4.76244,4.7604,4.76226,7000000.0
2008-03-19 18:01:00,4.76086,4.76232,4.76019,4.76187,18000000.0
2008-03-19 18:02:00,4.76314,4.76314,4.76054,4.76225,17000000.0
2008-03-19 18:03:00,4.76201,4.76296,4.76086,4.76156,16000000.0
2008-03-19 18:04:00,4.76333,4.76367,4.76114,4.76367,14000000.0
2008-03-19 18:05:00,4.76483,4.76631,4.76265,4.76607,13000000.0
2008-03-19 18:06:00,4.76556,4.76797,4.76556,4.76797,18000000.0
2008-03-19 18:07:00,4.76716,4.76918,4.76699,4.76893,12000000.0
2008-03-19 18:08:00,4.76798,4.76922,4.76571,4.76571,18000000.0
2008-03-19 18:09:00,4.76672,4.76721,4.76546,4.7672,12000000.0
2008-03-19 18:10:00,4.76692,4.76692,4.76439,4.76616,13000000.0
2008-03-19 18:11:00,4.76592,4.76828,4.7656,4.76828,10000000.0
2008-03-19 18:12:00,4.76759,4.76851,4.76543,4.76676,11000000.0
2008-03-19 18:13:00,4.76519,4.7655,4.76301,4.76366,14000000.0
2008-03-19 18:14:00,4.7658,4.76643,4.76489,4.76643,10000000.0
2008-03-19 18:15:00,4.76578,4.76719,4.76557,4.76613,10000000.0
2008-03-19 18:16:00,4.7664,4.76954,4.7664,4.7692,9000000.0
2008-03-19 18:17:00,4.77019,4.77019,4.76793,4.76793,18000000.0
2008-03-19 18:18:00,4.7691,4.77106,4.76901,4.77101,14000000.0
2008-03-19 18:19:00,4.7706,4.77246,4.76987,4.77246,10000000.0
2008-03-19 18:20:00,4.77122,4.77317,4.77045,4.77312,15000000.0
2008-03-19 18:21:00,4.77211,4.77353,4.77141,4.77322,18000000.0
2008-03-19 18:22:00,4.77095,4.77191,4.76968,4.77184,14000000.0
2008-03-19 18:23:00,4.77041,4.77117,4.77,4.77091,7000000.0
2008-03-19 18:24:00,4.76834,4.7704,4.76732,4.76825,9000000.0
2008-03-19 18:25:00,4.76567,4.7669,4.76246,4.7647,13000000.0
2008-03-19 18:26:00,4.76411,4.76696,4.76251,4.76537,16000000.0
2008-03-19 18:27:00,4.76673,4.77047,4.76584,4.77047,14000000.0
2008-03-19 18:28:00,4.77017,4.77017,4.76796,4.76928,13000000.0
2008-03-19 18:29:00,4.76864,4.77007,4.76821,4.7695,11000000.0
2008-03-19 18:30:00,4.76836,4.76958,4.76716,4.76958,16000000.0
2008-03-19 18:31:00,4.7693,4.76992,4.76808,4.76992,12000000.0
2008-03-19 18:32:00,4.76931,4.76964,4.76804,4.76807,11000000.0
2008-03-19 18:33:00,4.76898,4.76921,4.76705,4.76778,13000000.0
2008-03-19 18:34:00,4.76838,4.76838,4.76522,4.76709,13000000.0
2008-03-19 18:35:00,4.76656,4.76656,4.76335,4.76357,18000000.0
2008-03-19 18:36:00,4.76338,4.76392,4.76098,4.76213,18000000.0
2008-03-19 18:37:00,4.76405,4.76453,4.76251,4.7642,18000000.0
2008-03-19 18:38:00,4.76406,4.76406,4.76066,4.76094,11000000.0
2008-03-19 18:39:00,4.76174,4.7618,4.75976,4.76009,11000000.0
2008-03-19 18:40:00,4.75965,4.76227,4.75965,4.76214,14000000.0
2008-03-19 18:41:00,4.7631,4.7631,4.75989,4.76036,16000000.0
2008-03-19 18:42:00,4.76121,4.76161,4.75998,4.76007,14000000.0
2008-03-19 18:43:00,4.76098,4.76138,4.76037,4.76117,10000000.0
2008-03-19 18:44:00,4.76093,4.76181,4.75946,4.76121,13000000.0
2008-03-19 18:45:00,4.76037,4.76224,4.76026,4.76224,13000000.0
2008-03-19 18:46:00,4.76225,4.76334,4.76121,4.76334,12000000.0
2008-03-19 18:47:00,4.76319,4.76509,4.76239,4.76509,14000000.0
2008-03-19 18:48:00,4.76423,4.76506,4.76381,4.76482,15000000.0
2008-03-19 18:49:00,4.76379,4.76556,4.76379,4.76441,12000000.0
2008-03-19 18:50:00,4.76477,4.76565,4.76403,4.76403,9000000.0
2008-03-19 18:51:00,4.76518,4.76727,4.76419,4.76633,17000000.0
2008-03-19 18:52:00,4.76684,4.76743,4.7663,4.76633,9000000.0
2008-03-19 18:53:00,4.76677,4.76798,4.7666,4.76712,14000000.0
2008-03-19 18:54:00,4.76608,4.7678,4.76608,4.76704,14000000.0
2008-03-19 18:55:00,4.76667,4.76683,4.76593,4.76683,10000000.0
2008-03-19 18:56:00,4.7662,4.76743,4.76613,4.76646,16000000.0
2008-03-19 18:57:00,4.76632,4.76743,4.76591,4.76645,17000000.0
2008-03-19 18:58:00,4.76699,4.76761,4.76569,4.76684,14000000.0
2008-03-19 18:59:00,4.76467,4.76608,4.76219,4.76397,14000000.0
2008-03-19 19:00:00,4.76468,4.76468,4.7633,4.76376,15000000.0
2008-03-19 19:01:00,4.76451,4.76481,4.76329,4.764,15000000.0
2008-03-19 19:02:00,4.76504,4.7653,4.76376,4.76422,14000000.0
2008-03-19 19:03:00,4.76253,4.76448,4.76253,4.76448,14000000.0
2008-03-19 19:04:00,4.76445,4.76458,4.76308,4.764,12000000.0
2008-03-19 19:05:00,4.7639,4.76446,4.76272,4.76336,15000000.0
2008-03-19 19:06:00,4.76342,4.76418,4.76165,4.7627,16000000.0
2008-03-19 19:07:00,4.76393,4.76393,4.76275,4.76346,20000000.0
2008-03-19 19:08:00,4.76309,4.76462,4.76293,4.76428,8000000.0
2008-03-19 19:09:00,4.76385,4.76527,4.76354,4.76392,17000000.0
2008-03-19 19:10:00,4.76461,4.76518,4.76375,4.76451,9000000.0
2008-03-19 19:11:00,4.76433,4.76433,4.76096,4.76158,16000000.0
2008-03-19 19:12:00,4.76188,4.76269,4.75887,4.75887,13000000.0
2008-03-19 19:13:00,4.75794,4.75915,4.75702,4.75855,10000000.0
2008-03-19 19:14:00,4.75862,4.75985,4.75726,4.75841,20000000.0
2008-03-19 19:15:00,4.75799,4.76203,4.75748,4.75858,12000000.0
2008-03-19 19:16:00,4.75821,4.76172,4.75771,4.75789,8000000.0
2008-03-19 19:17:00,4.75844,4.76249,4.75816,4.75839,18000000.0
2008-03-19 19:18:00,4.7578,4.75939,4.75741,4.75939,11000000.0
2008-03-19 19:19:00,4.75928,4.76013,4.75904,4.75947,12000000.0
2008-03-19 19:20:00,4.75903,4.75972,4.75808,4.75841,14000000.0
2008-03-19 19:21:00,4.75951,4.76015,4.75876,4.76015,13000000.0
2008-03-19 19:22:00,4.75906,4.76038,4.75906,4.76036,12000000.0
2008-03-19 19:23:00,4.76051,4.76051,4.75844,4.75874,14000000.0
2008-03-19 19:24:00,4.76062,4.76273,4.75938,4.75938,19000000.0
2008-03-19 19:25:00,4.75945,4.75996,4.75881,4.75915,8000000.0
2008-03-19 19:26:00,4.76014,4.76195,4.75973,4.76056,7000000.0
2008-03-19 19:27:00,4.75895,4.75984,4.75782,4.75964,20000000.0
2008-03-19 19:28:00,4.75941,4.75999,4.75881,4.75881,17000000.0
2008-03-19 19:29:00,4.75982,4.76152,4.75915,4.76152,10000000.0
2008-03-19 19:30:00,4.76233,4.76247,4.76046,4.76247,15000000.0
2008-03-19 19:31:00,4.76105,4.76225,4.76105,4.76184,11000000.0
2008-03-19 19:32:00,4.76128,4.76239,4.76092,4.76136,9000000.0
2008-03-19 19:33:00,4.76136,4.76251,4.76038,4.76081,14000000.0
2008-03-19 19:34:00,4.7607,4.76105,4.75891,4.76105,17000000.0
2008-03-19 19:35:00,4.76081,4.76207,4.75991,4.7602,8000000.0
2008-03-19 19:36:00,4.76102,4.76104,4.7593,4.76047,15000000.0
2008-03-19 19:37:00,4.75995,4.76142,4.75959,4.76121,8000000.0
2008-03-19 19:38:00,4.75999,4.76135,4.7596,4.76128,15000000.0
2008-03-19 19:39:00,4.7613,4.76189,4.75998,4.76178,17000000.0
2008-03-19 19:40:00,4.76103,4.76194,4.76003,4.76131,16000000.0
2008-03-19 19:41:00,4.76189,4.76189,4.76024,4.76024,11000000.0
2008-03-19 19:42:00,4.76117,4.76231,4.76088,4.76231,15000000.0
2008-03-19 19:43:00,4.76159,4.76159,4.76024,4.76104,14000000.0
2008-03-19 19:44:00,4.76171,4.76177,4.76071,4.76177,14000000.0
2008-03-19 19:45:00,4.76107,4.7619,4.7604,4.76181,15000000.0
2008-03-19 19:46:00,4.76147,4.76147,4.75982,4.75994,15000000.0
2008-03-19 19:47:00,4.75898,4.76078,4.75898,4.76043,16000000.0
2008-03-19 19:48:00,4.75966,4.76062,4.75954,4.7602,16000000.0
2008-03-19 19:49:00,4.76032,4.76035,4.75955,4.75956,8000000.0
2008-03-19 19:50:00,4.75921,4.75994,4.7587,4.75949,9000000.0
2008-03-19 19:51:00,4.75979,4.7606,4.75847,4.75963,19000000.0
2008-03-19 19:52:00,4.76021,4.76101,4.75958,4.76054,11000000.0
2008-03-19 19:53:00,4.75925,4.75981,4.75772,4.75891,14000000.0
2008-03-19 19:54:00,4.75981,4.7605,4.75842,4.7605,18000000.0
2008-03-19 19:55:00,4.75889,4.75997,4.75859,4.75859,13000000.0
2008-03-19 19:56:00,4.75944,4.75944,4.75836,4.75874,10000000.0
2008-03-19 19:57:00,4.75856,4.75856,4.75706,4.75763,16000000.0
2008-03-19 19:58:00,4.75743,4.75813,4.75673,4.75807,15000000.0
2008-03-19 19:59:00,4.75624,4.75727,4.75334,4.7538,14000000.0
2008-03-19 20:00:00,4.75504,4.75542,4.75397,4.75397,11000000.0
2008-03-19 20:01:00,4.75552,4.75599,4.75468,4.75596,24000000.0
2008-03-19 20:02:00,4.75706,4.75711,4.75533,4.75585,11000000.0
2008-03-19 20:03:00,4.7571,4.7571,4.75532,4.75636,11000000.0
2008-03-19 20:04:00,4.75591,4.75677,4.75555,4.7567,10000000.0
2008-03-19 20:05:00,4.75613,4.75632,4.75455,4.75554,17000000.0
2008-03-19 20:06:00,4.75459,4.75493,4.75329,4.75429,10000000.0
2008-03-19 20:07:00,4.75508,4.75517,4.75408,4.75507,14000000.0
2008-03-19 20:08:00,4.75462,4.75531,4.75406,4.75441,13000000.0
2008-03-19 20:09:00,4.75558,4.75602,4.75419,4.75578,11000000.0
2008-03-19 20:10:00,4.75627,4.75677,4.75562,4.75612,11000000.0
2008-03-19 20:11:00,4.75694,4.75766,4.75627,4.75667,9000000.0
2008-03-19 20:12:00,4.75743,4.75743,4.75579,4.75613,16000000.0
2008-03-19 20:13:00,4.75733,4.75866,4.7564,4.75866,11000000.0
2008-03-19 20:14:00,4.75934,4.75941,4.75819,4.75922,19000000.0
2008-03-19 20:15:00,4.75799,4.75907,4.75729,4.75907,13000000.0
2008-03-19 20:16:00,4.75822,4.7588,4.75703,4.75866,15000000.0
2008-03-19 20:17:00,4.75926,4.75926,4.75802,4.7588,8000000.0
2008-03-19 20:18:00,4.75826,4.75981,4.75821,4.75842,14000000.0
2008-03-19 20:19:00,4.75863,4.75954,4.75808,4.75954,14000000.0
2008-03-19 20:20:00,4.75906,4.75922,4.75786,4.75812,12000000.0
2008-03-19 20:21:00,4.76047,4.76081,4.75853,4.76024,9000000.0
2008-03-19 20:22:00,4.76004,4.76062,4.75904,4.75959,17000000.0
2008-03-19 20:23:00,4.76054,4.76058,4.75927,4.7599,11000000.0
2008-03-19 20:24:00,4.76049,4.76055,4.75915,4.76021,16000000.0
2008-03-19 20:25:00,4.75975,4.76019,4.75893,4.76016,11000000.0
2008-03-19 20:26:00,4.76097,4.76097,4.75967,4.75986,8000000.0
2008-03-19 20:27:00,4.76074,4.76088,4.75961,4.75961,13000000.0
2008-03-19 20:28:00,4.76164,4.76188,4.7601,4.76039,15000000.0
2008-03-19 20:29:00,4.7612,4.76195,4.76034,4.76056,16000000.0
2008-03-19 20:30:00,4.76197,4.76269,4.7615,4.76235,8000000.0
2008-03-19 20:31:00,4.76255,4.76365,4.76177,4.76365,18000000.0
2008-03-19 20:32:00,4.76372,4.7645,4.76335,4.76438,7000000.0
2008-03-19 20:33:00,4.76428,4.76538,4.76334,4.76538,13000000.0
2008-03-19 20:34:00,4.76449,4.76529,4.76285,4.76285,13000000.0
2008-03-19 20:35:00,4.76438,4.76438,4.76357,4.76436,9000000.0
2008-03-19 20:36:00,4.76425,4.76425,4.7623,4.7633,17000000.0
2008-03-19 20:37:00,4.76397,4.76426,4.76264,4.76337,14000000.0
2008-03-19 20:38:00,4.76469,4.7696,4.7633,4.7696,16000000.0
2008-03-19 20:39:00,4.77106,4.77315,4.76854,4.77055,14000000.0
2008-03-19 20:40:00,4.77237,4.77578,4.77237,4.77466,17000000.0
2008-03-19 20:41:00,4.77676,4.77796,4.77502,4.77527,16000000.0
2008-03-19 20:42:00,4.77316,4.77443,4.77145,4.77242,22000000.0
2008-03-19 20:43:00,4.77434,4.77553,4.77216,4.77337,18000000.0
2008-03-19 20:44:00,4.7744,4.7744,4.77236,4.7737,16000000.0
2008-03-19 20:45:00,4.77381,4.77644,4.77347,4.77571,8000000.0
2008-03-19 20:46:00,4.77733,4.77901,4.77635,4.77772,19000000.0
2008-03-19 20:47:00,4.77803,4.78072,4.77708,4.78072,12000000.0
2008-03-19 20:48:00,4.77947,4.78005,4.77843,4.77916,9000000.0
2008-03-19 20:49:00,4.77833,4.77934,4.77726,4.77857,19000000.0
2008-03-19 20:50:00,4.77654,4.77779,4.77573,4.7769,15000000.0
2008-03-19 20:51:00,4.77626,4.77626,4.77508,4.776,9000000.0
2008-03-19 20:52:00,4.77535,4.77713,4.77485,4.77713,11000000.0
2008-03-19 20:53:00,4.77508,4.7764,4.77478,4.77538,15000000.0
2008-03-19 20:54:00,4.77552,4.77627,4.77478,4.77627,12000000.0
2008-03-19 20:55:00,4.77569,4.77592,4.77364,4.77499,18000000.0
2008-03-19 20:56:00,4.77446,4.77446,4.77286,4.77286,12000000.0
2008-03-19 20:57:00,4.77363,4.7746,4.77301,4.7746,13000000.0
2008-03-19 20:58:00,4.77378,4.77465,4.77296,4.77393,11000000.0
2008-03-19 20:59:00,4.7726,4.7741,4.7719,4.77256,11000000.0
2008-03-19 21:00:00,4.77231,4.7729,4.77122,4.77127,17000000.0
2008-03-19 21:01:00,4.77112,4.77156,4.7701,4.7705,10000000.0
2008-03-19 21:02:00,4.77028,4.77028,4.76792,4.7687,8000000.0
2008-03-19 21:03:00,4.76873,4.7692,4.76715,4.76752,19000000.0
2008-03-19 21:04:00,4.76872,4.76943,4.76711,4.76939,18000000.0
2008-03-19 21:05:00,4.76813,4.76991,4.76813,4.76929,14000000.0
2008-03-19 21:06:00,4.77039,4.77136,4.76983,4.77117,12000000.0
2008-03-19 21:07:00,4.77009,4.77192,4.76975,4.77119,10000000.0
2008-03-19 21:08:00,4.76982,4.7715,4.76982,4.77145,14000000.0
2008-03-19 21:09:00,4.77204,4.77212,4.77104,4.77155,16000000.0
2008-03-19 21:10:00,4.77272,4.77376,4.77202,4.77376,15000000.0
2008-03-19 21:11:00,4.77354,4.77354,4.77113,4.77281,13000000.0
2008-03-19 21:12:00,4.77299,4.7735,4.77242,4.77306,10000000.0
2008-03-19 21:13:00,4.77182,4.77342,4.7713,4.77182,14000000.0
2008-03-19 21:14:00,4.7723,4.7723,4.77077,4.7714,10000000.0
2008-03-19 21:15:00,4.77135,4.77176,4.77068,4.7709,15000000.0
2008-03-19 21:16:00,4.77113,4.77154,4.77046,4.7709,11000000.0
2008-03-19 21:17:00,4.77117,4.77165,4.77035,4.77119,13000000.0
2008-03-19 21:18:00,4.77196,4.77196,4.76974,4.77114,17000000.0
2008-03-19 21:19:00,4.77132,4.77132,4.76999,4.77012,12000000.0
2008-03-19 21:20:00,4.77083,4.77147,4.77017,4.77022,14000000.0
2008-03-19 21:21:00,4.7712,4.7712,4.76963,4.76963,11000000.0
2008-03-19 21:22:00,4.77097,4.77133,4.76993,4.7707,9000000.0
2008-03-19 21:23:00,4.77143,4.77146,4.77062,4.77076,7000000.0
2008-03-19 21:24:00,4.77214,4.77232,4.77109,4.77183,11000000.0
2008-03-19 21:25:00,4.77232,4.77232,4.77138,4.77196,7000000.0
2008-03-19 21:26:00,4.77191,4.77284,4.77087,4.77284,13000000.0
2008-03-19 21:27:00,4.77206,4.77348,4.77194,4.77329,11000000.0
2008-03-19 21:28:00,4.77267,4.77373,4.77213,4.77373,15000000.0
2008-03-19 21:29:00,4.77236,4.77325,4.772,4.77325,12000000.0
2008-03-19 21:30:00,4.77319,4.77349,4.77252,4.77285,10000000.0
2008-03-19 21:31:00,4.77304,4.77369,4.7727,4.77344,10000000.0
2008-03-19 21:32:00,4.77355,4.77497,4.77322,4.77462,12000000.0
2008-03-19 21:33:00,4.77336,4.77593,4.77336,4.77593,19000000.0
2008-03-19 21:34:00,4.77616,4.77642,4.77539,4.77554,8000000.0
2008-03-19 21:35:00,4.77482,4.77625,4.7747,4.7754,20000000.0
2008-03-19 21:36:00,4.77489,4.77636,4.77444,4.77504,19000000.0
2008-03-19 21:37:00,4.77638,4.77713,4.77566,4.77713,19000000.0
2008-03-19 21:38:00,4.77667,4.778,4.77577,4.778,13000000.0
2008-03-19 21:39:00,4.77811,4.77948,4.77684,4.77948,17000000.0
2008-03-19 21:40:00,4.77929,4.77929,4.77722,4.77783,7000000.0
2008-03-19 21:41:00,4.77769,4.77839,4.77731,4.77808,11000000.0
2008-03-19 21:42:00,4.77903,4.77903,4.7763,4.77725,18000000.0
2008-03-19 21:43:00,4.77653,4.77653,4.77446,4.7748,13000000.0
2008-03-19 21:44:00,4.77588,4.77622,4.77493,4.77499,16000000.0
2008-03-19 21:45:00,4.77447,4.77528,4.77341,4.77516,11000000.0
2008-03-19 21:46:00,4.77417,4.77442,4.77318,4.77364,13000000.0
2008-03-19 21:47:00,4.77448,4.77583,4.77384,4.77475,13000000.0
2008-03-19 21:48:00,4.77435,4.77497,4.77335,4.77335,17000000.0
2008-03-19 21:49:00,4.7744,4.77486,4.77342,4.77383,8000000.0
2008-03-19 21:50:00,4.77398,4.77536,4.77357,4.77466,11000000.0
2008-03-19 21:51:00,4.77511,4.77511,4.77329,4.77394,13000000.0
2008-03-19 21:52:00,4.77402,4.77428,4.77311,4.77387,13000000.0
2008-03-19 21:53:00,4.77326,4.77459,4.77282,4.77452,14000000.0
2008-03-19 21:54:00,4.77446,4.77491,4.77396,4.7743,11000000.0
2008-03-19 21:55:00,4.77441,4.77441,4.77291,4.77361,17000000.0
2008-03-19 21:56:00,4.77276,4.77366,4.77234,4.77299,12000000.0
2008-03-19 21:57:00,4.7737,4.77424,4.7719,4.77328,16000000.0
2008-03-19 21:58:00,4.77168,4.77333,4.77163,4.77313,9000000.0
2008-03-19 21:59:00,4.77137,4.77267,4.77137,4.77195,18000000.0
2008-03-19 22:00:00,4.7718,4.77325,4.7718,4.77208,13000000.0
2008-03-19 22:01:00,4.77259,4.77307,4.77215,4.77215,11000000.0
2008-03-19 22:02:00,4.77371,4.77371,4.77178,4.7721,17000000.0
2008-03-19 22:03:00,4.77302,4.77311,4.7708,4.77149,23000000.0
2008-03-19 22:04:00,4.77181,4.77261,4.77115,4.77208,15000000.0
2008-03-19 22:05:00,4.7707,4.77286,4.77058,4.77171,14000000.0
2008-03-19 22:06:00,4.77219,4.77244,4.77116,4.77227,15000000.0
2008-03-19 22:07:00,4.77201,4.77255,4.77143,4.77176,9000000.0
2008-03-19 22:08:00,4.77122,4.77227,4.77073,4.77144,18000000.0
2008-03-19 22:09:00,4.7717,4.77229,4.77086,4.77207,11000000.0
2008-03-19 22:10:00,4.77112,4.77287,4.77112,4.77214,7000000.0
2008-03-19 22:11:00,4.77169,4.77291,4.77169,4.77263,8000000.0
2008-03-19 22:12:00,4.77302,4.77333,4.77168,4.77247,16000000.0
2008-03-19 22:13:00,4.77257,4.77372,4.77237,4.77278,24000000.0
2008-03-19 22:14:00,4.77412,4.77412,4.77264,4.7736,9000000.0
2008-03-19 22:15:00,4.77404,4.77404,4.77271,4.77354,10000000.0
2008-03-19 22:16:00,4.77344,4.77425,4.77288,4.77399,13000000.0
2008-03-19 22:17:00,4.77338,4.77473,4.773,4.77333,20000000.0
2008-03-19 22:18:00,4.77369,4.77401,4.77313,4.77356,11000000.0
2008-03-19 22:19:00,4.77376,4.77376,4.77255,4.77284,15000000.0
2008-03-19 22:20:00,4.7734,4.77391,4.77247,4.77297,16000000.0
2008-03-19 22:21:00,4.77361,4.77367,4.77248,4.77248,12000000.0
2008-03-19 22:22:00,4.77217,4.77383,4.77214,4.77214,14000000.0
2008-03-19 22:23:00,4.7731,4.77343,4.77165,4.77165,11000000.0
2008-03-19 22:24:00,4.77116,4.77287,4.77116,4.77287,16000000.0
2008-03-19 22:25:00,4.77093,4.77214,4.77081,4.77081,14000000.0
2008-03-19 22:26:00,4.77114,4.77132,4.76949,4.76991,10000000.0
2008-03-19 22:27:00,4.76996,4.77033,4.7685,4.76889,14000000.0
2008-03-19 22:28:00,4.76967,4.7708,4.76935,4.76945,12000000.0
2008-03-19 22:29:00,4.76993,4.77101,4.76973,4.77101,13000000.0
2008-03-19 22:30:00,4.7706,4.77087,4.77003,4.77061,8000000.0
2008-03-19 22:31:00,4.77022,4.7711,4.76973,4.7711,11000000.0
2008-03-19 22:32:00,4.77055,4.77209,4.76969,4.77209,20000000.0
2008-03-19 22:33:00,4.77147,4.77194,4.77048,4.7706,11000000.0
2008-03-19 22:34:00,4.77047,4.77155,4.77047,4.77068,10000000.0
2008-03-19 22:35:00,4.77246,4.77263,4.77073,4.77118,13000000.0
2008-03-19 22:36:00,4.77088,4.77207,4.77085,4.77158,9000000.0
2008-03-19 22:37:00,4.77132,4.7717,4.77033,4.77129,13000000.0
2008-03-19 22:38:00,4.77018,4.77098,4.77001,4.7701,9000000.0
2008-03-19 22:39:00,4.77077,4.77111,4.76949,4.77076,12000000.0
2008-03-19 22:40:00,4.76998,4.77012,4.76864,4.76922,9000000.0
2008-03-19 22:41:00,4.76899,4.7693,4.76809,4.7684,14000000.0
2008-03-19 22:42:00,4.76981,4.77045,4.76884,4.7699,13000000.0
2008-03-19 22:43:00,4.7699,4.7705,4.76839,4.76874,12000000.0
2008-03-19 22:44:00,4.76971,4.77006,4.76854,4.77006,15000000.0
2008-03-19 22:45:00,4.76985,4.76985,4.76822,4.76907,13000000.0
2008-03-19 22:46:00,4.76883,4.76949,4.76808,4.76867,14000000.0
2008-03-19 22:47:00,4.76897,4.77017,4.76859,4.76873,15000000.0
2008-03-19 22:48:00,4.76971,4.77032,4.769,4.76947,13000000.0
2008-03-19 22:49:00,4.76908,4.76976,4.76804,4.76804,13000000.0
2008-03-19 22:50:00,4.76915,4.76973,4.76824,4.76908,15000000.0
2008-03-19 22:51:00,4.7696,4.77011,4.76872,4.76942,14000000.0
2008-03-19 22:52:00,4.77013,4.77032,4.76919,4.7697,9000000.0
2008-03-19 22:53:00,4.77023,4.77023,4.76892,4.7695,15000000.0
2008-03-19 22:54:00,4.76933,4.77016,4.7684,4.76943,17000000.0
2008-03-19 22:55:00,4.76904,4.76997,4.76901,4.76908,16000000.0
2008-03-19 22:56:00,4.76867,4.76972,4.76867,4.76968,13000000.0
2008-03-19 22:57:00,4.76981,4.76996,4.76836,4.76921,8000000.0
2008-03-19 22:58:00,4.7698,4.7698,4.76756,4.76862,8000000.0
2008-03-19 22:59:00,4.76858,4.76858,4.76684,4.76808,19000000.0
2008-03-19 23:00:00,4.76825,4.76857,4.76765,4.76796,10000000.0
2008-03-19 23:01:00,4.76738,4.76738,4.76567,4.76597,7000000.0
2008-03-19 23:02:00,4.76577,4.76625,4.76474,4.76572,15000000.0
2008-03-19 23:03:00,4.76561,4.76613,4.76439,4.76439,17000000.0
2008-03-19 23:04:00,4.76524,4.76596,4.76402,4.7657,19000000.0
2008-03-19 23:05:00,4.76428,4.76578,4.76405,4.76527,9000000.0
2008-03-19 23:06:00,4.76544,4.7659,4.76471,4.76526,12000000.0
2008-03-19 23:07:00,4.76594,4.76668,4.76502,4.76552,14000000.0
2008-03-19 23:08:00,4.76668,4.76777,4.76614,4.76689,16000000.0
2008-03-19 23:09:00,4.76661,4.76722,4.76635,4.76696,9000000.0
2008-03-19 23:10:00,4.76691,4.76714,4.76592,4.76677,12000000.0
2008-03-19 23:11:00,4.76627,4.76726,4.76627,4.76673,14000000.0
2008-03-19 23:12:00,4.76654,4.76654,4.76388,4.76388,7000000.0
2008-03-19 23:13:00,4.76479,4.7655,4.76389,4.76414,14000000.0
2008-03-19 23:14:00,4.76313,4.76391,4.76236,4.7626,19000000.0
2008-03-19 23:15:00,4.76391,4.76422,4.76336,4.76422,13000000.0
2008-03-19 23:16:00,4.76317,4.76383,4.76274,4.76313,15000000.0
2008-03-19 23:17:00,4.76286,4.76416,4.76286,4.76416,11000000.0
2008-03-19 23:18:00,4.76413,4.76561,4.76376,4.7656,12000000.0
2008-03-19 23:19:00,4.76549,4.76633,4.7643,4.76608,14000000.0
2008-03-19 23:20:00,4.76665,4.76682,4.76506,4.7653,19000000.0
2008-03-19 23:21:00,4.7644,4.76565,4.7644,4.76507,7000000.0
2008-03-19 23:22:00,4.76527,4.76565,4.76443,4.76526,15000000.0
2008-03-19 23:23:00,4.76534,4.76597,4.76518,4.76576,11000000.0
2008-03-19 23:24:00,4.76625,4.76671,4.76469,4.76539,14000000.0
2008-03-19 23:25:00,4.76491,4.76659,4.76491,4.76575,11000000.0
2008-03-19 23:26:00,4.76595,4.76724,4.76595,4.76609,14000000.0
2008-03-19 23:27:00,4.76637,4.76779,4.76637,4.76663,11000000.0
2008-03-19 23:28:00,4.7676,4.76795,4.76657,4.76657,12000000.0
2008-03-19 23:29:00,4.76671,4.76814,4.76577,4.76754,16000000.0
2008-03-19 23:30:00,4.76553,4.76732,4.76529,4.7664,20000000.0
2008-03-19 23:31:00,4.76606,4.76697,4.76525,4.76528,11000000.0
2008-03-19 23:32:00,4.76385,4.7661,4.76358,4.7661,16000000.0
2008-03-19 23:33:00,4.76566,4.7658,4.76485,4.76545,12000000.0
2008-03-19 23:34:00,4.76587,4.76601,4.76432,4.76505,13000000.0
2008-03-19 23:35:00,4.76503,4.76543,4.76454,4.76528,9000000.0
2008-03-19 23:36:00,4.76491,4.76506,4.76333,4.76506,9000000.0
2008-03-19 23:37:00,4.76452,4.76552,4.76375,4.76552,14000000.0
2008-03-19 23:38:00,4.7654,4.76617,4.76456,4.76617,13000000.0
2008-03-19 23:39:00,4.76565,4.76593,4.76465,4.76465,17000000.0
2008-03-19 23:40:00,4.76582,4.76582,4.76405,4.76448,12000000.0
2008-03-19 23:41:00,4.76499,4.76575,4.76473,4.76575,17000000.0
2008-03-19 23:42:00,4.76486,4.76549,4.76445,4.76513,22000000.0
2008-03-19 23:43:00,4.76479,4.76508,4.76369,4.76418,15000000.0
2008-03-19 23:44:00,4.76457,4.76478,4.76385,4.76396,14000000.0
2008-03-19 23:45:00,4.76416,4.76502,4.76411,4.7649,20000000.0
2008-03-19 23:46:00,4.76421,4.76454,4.7636,4.7638,14000000.0
2008-03-19 23:47:00,4.76338,4.76428,4.76337,4.76422,10000000.0
2008-03-19 23:48:00,4.76369,4.76413,4.76301,4.76301,18000000.0
2008-03-19 23:49:00,4.76297,4.76385,4.76239,4.76272,14000000.0
2008-03-19 23:50:00,4.76305,4.76334,4.76242,4.76262,13000000.0
2008-03-19 23:51:00,4.76203,4.76316,4.76174,4.76294,8000000.0
2008-03-19 23:52:00,4.76299,4.76349,4.7619,4.76236,16000000.0
2008-03-19 23:53:00,4.76199,4.76302,4.76156,4.76156,18000000.0
2008-03-19 23:54:00,4.76174,4.76247,4.75968,4.76134,12000000.0
2008-03-19 23:55:00,4.76005,4.76079,4.75914,4.76079,19000000.0
2008-03-19 23:56:00,4.76125,4.76224,4.76056,4.76056,14000000.0
2008-03-19 23:57:00,4.76159,4.76183,4.76081,4.76158,16000000.0
2008-03-19 23:58:00,4.76115,4.76156,4.76036,4.76071,13000000.0
2008-03-19 23:59:00,4.76061,4.76225,4.76061,4.76151,14000000.0
2008-03-20 00:00:00,4.76374,4.76437,4.76305,4.76314,17000000.0
2008-03-20 00:01:00,4.76388,4.76404,4.7624,4.7625,12000000.0
2008-03-20 00:02:00,4.76303,4.76303,4.76192,4.76263,15000000.0
2008-03-20 00:03:00,4.76287,4.76366,4.76183,4.76313,14000000.0
2008-03-20 00:04:00,4.76233,4.76328,4.76173,4.76181,12000000.0
2008-03-20 00:05:00,4.7624,4.76353,4.76194,4.76353,12000000.0
2008-03-20 00:06:00,4.76296,4.7631,4.76168,4.76168,12000000.0
2008-03-20 00:07:00,4.76267,4.76324,4.76176,4.76324,11000000.0
2008-03-20 00:08:00,4.76329,4.7638,4.76204,4.76204,15000000.0
2008-03-20 00:09:00,4.76298,4.7648,4.76298,4.76464,12000000.0
2008-03-20 00:10:00,4.76375,4.76545,4.76375,4.76452,19000000.0
2008-03-20 00:11:00,4.76476,4.76583,4.76424,4.76518,8000000.0
2008-03-20 00:12:00,4.76434,4.76531,4.76404,4.76484,9000000.0
2008-03-20 00:13:00,4.76441,4.76565,4.76387,4.76408,13000000.0
2008-03-20 00:14:00,4.76427,4.76504,4.76368,4.7645,14000000.0
2008-03-20 00:15:00,4.76526,4.76553,4.76414,4.76442,12000000.0
2008-03-20 00:16:00,4.76466,4.76574,4.76458,4.76499,12000000.0
2008-03-20 00:17:00,4.76519,4.76537,4.76388,4.76496,10000000.0
2008-03-20 00:18:00,4.76416,4.7642,4.76315,4.76315,19000000.0
2008-03-20 00:19:00,4.76377,4.76458,4.7633,4.76397,12000000.0
2008-03-20 00:20:00,4.76297,4.76394,4.76271,4.76394,11000000.0
2008-03-20 00:21:00,4.76376,4.76377,4.76264,4.76347,14000000.0
2008-03-20 00:22:00,4.76218,4.7639,4.76218,4.7639,13000000.0
2008-03-20 00:23:00,4.76373,4.76373,4.7626,4.76287,13000000.0
2008-03-20 00:24:00,4.76334,4.76334,4.76168,4.76168,9000000.0
2008-03-20 00:25:00,4.76245,4.76333,4.7617,4.76333,13000000.0
2008-03-20 00:26:00,4.76305,4.76339,4.76214,4.76224,14000000.0
2008-03-20 00:27:00,4.76178,4.76296,4.76177,4.7624,15000000.0
2008-03-20 00:28:00,4.76223,4.76279,4.76148,4.7618,7000000.0
2008-03-20 00:29:00,4.76118,4.76262,4.76118,4.76205,17000000.0
2008-03-20 00:30:00,4.76176,4.76216,4.7613,4.76162,9000000.0
2008-03-20 00:31:00,4.76251,4.76253,4.76131,4.76213,13000000.0
2008-03-20 00:32:00,4.76138,4.76352,4.76138,4.76301,8000000.0
2008-03-20 00:33:00,4.7639,4.76457,4.76326,4.76352,19000000.0
2008-03-20 00:34:00,4.76345,4.76429,4.76328,4.76429,15000000.0
2008-03-20 00:35:00,4.76308,4.764,4.76264,4.76264,12000000.0
2008-03-20 00:36:00,4.76366,4.76382,4.76281,4.7632,15000000.0
2008-03-20 00:37:00,4.76258,4.76265,4.76245,4.76265,15000000.0
2008-03-20 00:38:00,4.76386,4.76453,4.76357,4.76376,18000000.0
2008-03-20 00:39:00,4.76401,4.76478,4.76363,4.76363,20000000.0
2008-03-20 00:40:00,4.76451,4.76474,4.76386,4.76386,10000000.0
2008-03-20 00:41:00,4.765,4.765,4.76403,4.76488,9000000.0
2008-03-20 00:42:00,4.76462,4.76487,4.76361,4.76467,16000000.0
2008-03-20 00:43:00,4.76457,4.76457,4.76331,4.76331,16000000.0
2008-03-20 00:44:00,4.76324,4.76422,4.76294,4.76294,10000000.0
2008-03-20 00:45:00,4.76354,4.76418,4.76309,4.76392,16000000.0
2008-03-20 00:46:00,4.76419,4.76434,4.7633,4.76347,12000000.0
2008-03-20 00:47:00,4.76407,4.76433,4.76349,4.7638,8000000.0
2008-03-20 00:48:00,4.76435,4.76448,4.76315,4.76316,16000000.0
2008-03-20 00:49:00,4.76514,4.76554,4.76402,4.76517,11000000.0
2008-03-20 00:50:00,4.7654,4.7654,4.76384,4.76389,9000000.0
2008-03-20 00:51:00,4.7637,4.76456,4.76334,4.76446,9000000.0
2008-03-20 00:52:00,4.76275,4.76295,4.76275,4.76288,18000000.0
2008-03-20 00:53:00,4.76352,4.76352,4.76296,4.76296,12000000.0
2008-03-20 00:54:00,4.76399,4.76417,4.76267,4.76345,12000000.0
2008-03-20 00:55:00,4.76362,4.76362,4.76294,4.76316,11000000.0
2008-03-20 00:56:00,4.76264,4.76273,4.76232,4.76237,14000000.0
2008-03-20 00:57:00,4.76315,4.76335,4.76315,4.76328,15000000.0
2008-03-20 00:58:00,4.76371,4.76371,4.76133,4.76133,9000000.0
2008-03-20 00:59:00,4.76251,4.76267,4.7617,4.76257,17000000.0
2008-03-20 01:00:00,4.76323,4.76323,4.76157,4.76201,12000000.0
2008-03-20 01:01:00,4.76182,4.76277,4.76103,4.76277,15000000.0
2008-03-20 01:02:00,4.7622,4.76257,4.76151,4.76173,10000000.0
2008-03-20 01:03:00,4.76194,4.76194,4.76112,4.7612,13000000.0
2008-03-20 01:04:00,4.7622,4.76286,4.76159,4.76184,13000000.0
2008-03-20 01:05:00,4.76303,4.76303,4.76134,4.76221,13000000.0
2008-03-20 01:06:00,4.76248,4.76282,4.76172,4.76208,12000000.0
2008-03-20 01:07:00,4.76206,4.76244,4.76154,4.76158,13000000.0
2008-03-20 01:08:00,4.76262,4.76316,4.76197,4.76209,15000000.0
2008-03-20 01:09:00,4.76224,4.76297,4.76162,4.76162,17000000.0
2008-03-20 01:10:00,4.76249,4.76267,4.76162,4.76175,10000000.0
2008-03-20 01:11:00,4.76317,4.76317,4.76177,4.76213,11000000.0
2008-03-20 01:12:00,4.76146,4.76224,4.76146,4.76205,10000000.0
2008-03-20 01:13:00,4.76273,4.76273,4.76151,4.76178,11000000.0
2008-03-20 01:14:00,4.76085,4.76105,4.76085,4.76105,13000000.0
2008-03-20 01:15:00,4.76106,4.76278,4.76106,4.76144,9000000.0
2008-03-20 01:16:00,4.76212,4.76313,4.76181,4.76201,12000000.0
2008-03-20 01:17:00,4.76189,4.76322,4.76181,4.76322,11000000.0
2008-03-20 01:18:00,4.76273,4.76356,4.76179,4.76218,12000000.0
2008-03-20 01:19:00,4.76217,4.76354,4.76163,4.76354,19000000.0
2008-03-20 01:20:00,4.76173,4.76173,4.76067,4.76067,11000000.0
2008-03-20 01:21:00,4.76175,4.76307,4.76124,4.76124,12000000.0
2008-03-20 01:22:00,4.76197,4.76264,4.76116,4.7621,9000000.0
2008-03-20 01:23:00,4.76225,4.76276,4.76116,4.76167,13000000.0
2008-03-20 01:24:00,4.76182,4.76198,4.76083,4.76116,14000000.0
2008-03-20 01:25:00,4.76144,4.76235,4.76114,4.76206,11000000.0
2008-03-20 01:26:00,4.76065,4.76218,4.76065,4.76081,10000000.0
2008-03-20 01:27:00,4.76099,4.76232,4.76019,4.76232,17000000.0
2008-03-20 01:28:00,4.7623,4.7623,4.76066,4.76191,13000000.0
2008-03-20 01:29:00,4.7626,4.7626,4.7608,4.7608,19000000.0
2008-03-20 01:30:00,4.76115,4.76131,4.76104,4.76131,15000000.0
2008-03-20 01:31:00,4.76158,4.76229,4.76089,4.76089,15000000.0
2008-03-20 01:32:00,4.76186,4.76246,4.76103,4.76167,12000000.0
2008-03-20 01:33:00,4.76131,4.76317,4.76131,4.76317,8000000.0
2008-03-20 01:34:00,4.76264,4.76456,4.76264,4.76412,18000000.0
2008-03-20 01:35:00,4.7633,4.76532,4.7633,4.76532,12000000.0
2008-03-20 01:36:00,4.76524,4.76529,4.764,4.7645,16000000.0
2008-03-20 01:37:00,4.76456,4.76547,4.76402,4.76531,15000000.0
2008-03-20 01:38:00,4.76492,4.76521,4.76378,4.76521,18000000.0
2008-03-20 01:39:00,4.76525,4.76557,4.76432,4.76557,10000000.0
2008-03-20 01:40:00,4.76476,4.76607,4.76432,4.76607,11000000.0
2008-03-20 01:41:00,4.76561,4.7669,4.76492,4.76622,16000000.0
2008-03-20 01:42:00,4.76506,4.76653,4.76466,4.76551,14000000.0
2008-03-20 01:43:00,4.76533,4.76575,4.76426,4.76556,16000000.0
2008-03-20 01:44:00,4.76644,4.76652,4.76516,4.76531,15000000.0
2008-03-20 01:45:00,4.76517,4.76652,4.76508,4.76508,16000000.0
2008-03-20 01:46:00,4.76564,4.76613,4.76513,4.76513,9000000.0
2008-03-20 01:47:00,4.76551,4.76667,4.76464,4.76568,17000000.0
2008-03-20 01:48:00,4.76544,4.76613,4.76499,4.76506,16000000.0
2008-03-20 01:49:00,4.76568,4.76589,4.76513,4.76582,10000000.0
2008-03-20 01:50:00,4.76554,4.76618,4.76525,4.76541,11000000.0
2008-03-20 01:51:00,4.76605,4.76656,4.76532,4.7665,12000000.0
2008-03-20 01:52:00,4.76694,4.76844,4.76612,4.76717,12000000.0
2008-03-20 01:53:00,4.76635,4.76805,4.76598,4.76698,18000000.0
2008-03-20 01:54:00,4.76628,4.76866,4.76628,4.76759,14000000.0
2008-03-20 01:55:00,4.76742,4.76851,4.76591,4.766,18000000.0
2008-03-20 01:56:00,4.76601,4.76642,4.76543,4.76603,8000000.0
2008-03-20 01:57:00,4.76498,4.76604,4.7638,4.76434,13000000.0
2008-03-20 01:58:00,4.76518,4.76539,4.7641,4.7645,11000000.0
2008-03-20 01:59:00,4.765,4.76525,4.76343,4.76414,11000000.0
2008-03-20 02:00:00,4.76371,4.76402,4.76244,4.76361,16000000.0
2008-03-20 02:01:00,4.76313,4.76432,4.7623,4.76329,21000000.0
2008-03-20 02:02:00,4.76315,4.76367,4.76264,4.76367,10000000.0
2008-03-20 02:03:00,4.76239,4.76524,4.76239,4.76524,8000000.0
2008-03-20 02:04:00,4.76476,4.76494,4.76334,4.76416,14000000.0
2008-03-20 02:05:00,4.764,4.76536,4.76356,4.76524,14000000.0
2008-03-20 02:06:00,4.76505,4.76593,4.76438,4.76581,15000000.0
2008-03-20 02:07:00,4.76661,4.76674,4.76509,4.76583,10000000.0
2008-03-20 02:08:00,4.76567,4.76623,4.76469,4.76469,16000000.0
2008-03-20 02:09:00,4.76517,4.76622,4.76491,4.76558,18000000.0
2008-03-20 02:10:00,4.76443,4.76504,4.76295,4.76375,16000000.0
2008-03-20 02:11:00,4.7638,4.76464,4.76302,4.76302,14000000.0
2008-03-20 02:12:00,4.76349,4.76501,4.76349,4.76376,10000000.0
2008-03-20 02:13:00,4.76438,4.76529,4.7639,4.76515,15000000.0
2008-03-20 02:14:00,4.7634,4.76497,4.7634,4.76407,19000000.0
2008-03-20 02:15:00,4.76418,4.76458,4.76346,4.76451,12000000.0
2008-03-20 02:16:00,4.76331,4.76505,4.76331,4.76459,18000000.0
2008-03-20 02:17:00,4.76382,4.76452,4.76307,4.76373,14000000.0
2008-03-20 02:18:00,4.76319,4.7644,4.76294,4.76294,12000000.0
2008-03-20 02:19:00,4.76393,4.76486,4.76322,4.76387,14000000.0
2008-03-20 02:20:00,4.76319,4.76432,4.76318,4.76432,13000000.0
2008-03-20 02:21:00,4.76289,4.76491,4.76289,4.76491,15000000.0
2008-03-20 02:22:00,4.76457,4.76637,4.76446,4.76637,13000000.0
2008-03-20 02:23:00,4.76642,4.76672,4.7652,4.76659,16000000.0
2008-03-20 02:24:00,4.76682,4.76706,4.76569,4.76569,17000000.0
2008-03-20 02:25:00,4.76673,4.76708,4.76577,4.76621,10000000.0
2008-03-20 02:26:00,4.76685,4.76774,4.766,4.766,13000000.0
2008-03-20 02:27:00,4.76745,4.76773,4.7667,4.76773,7000000.0
2008-03-20 02:28:00,4.76771,4.76799,4.76628,4.76729,9000000.0
2008-03-20 02:29:00,4.76813,4.76854,4.76686,4.76749,20000000.0
2008-03-20 02:30:00,4.76873,4.76893,4.76754,4.76893,11000000.0
2008-03-20 02:31:00,4.76704,4.7703,4.76688,4.7703,9000000.0
2008-03-20 02:32:00,4.76916,4.77002,4.7674,4.76907,13000000.0
2008-03-20 02:33:00,4.76753,4.76903,4.76741,4.76802,14000000.0
2008-03-20 02:34:00,4.76918,4.76977,4.76688,4.76688,17000000.0
2008-03-20 02:35:00,4.76944,4.77034,4.76819,4.76877,15000000.0
2008-03-20 02:36:00,4.77045,4.77061,4.7675,4.76854,14000000.0
2008-03-20 02:37:00,4.76798,4.76956,4.76675,4.76675,13000000.0
2008-03-20 02:38:00,4.76936,4.77068,4.76744,4.77068,14000000.0
2008-03-20 02:39:00,4.77037,4.77081,4.76787,4.76977,15000000.0
2008-03-20 02:40:00,4.76996,4.77134,4.76877,4.76969,12000000.0
2008-03-20 02:41:00,4.76958,4.77087,4.7681,4.77087,13000000.0
2008-03-20 02:42:00,4.77096,4.7724,4.76899,4.77139,16000000.0
2008-03-20 02:43:00,4.77165,4.77281,4.77138,4.77227,18000000.0
2008-03-20 02:44:00,4.77291,4.77291,4.76944,4.77263,10000000.0
2008-03-20 02:45:00,4.77216,4.77276,4.77124,4.77187,14000000.0
2008-03-20 02:46:00,4.77124,4.77181,4.76879,4.77089,18000000.0
2008-03-20 02:47:00,4.77237,4.7729,4.76894,4.77184,17000000.0
2008-03-20 02:48:00,4.77193,4.77589,4.77036,4.77589,7000000.0
2008-03-20 02:49:00,4.7756,4.77661,4.77112,4.77551,13000000.0
2008-03-20 02:50:00,4.77747,4.77834,4.77265,4.77744,14000000.0
2008-03-20 02:51:00,4.78066,4.78228,4.77938,4.78116,15000000.0
2008-03-20 02:52:00,4.78198,4.7827,4.77464,4.78009,15000000.0
2008-03-20 02:53:00,4.78332,4.78332,4.78029,4.78104,9000000.0
2008-03-20 02:54:00,4.77866,4.77946,4.77499,4.77788,13000000.0
2008-03-20 02:55:00,4.77718,4.7799,4.77474,4.7799,11000000.0
2008-03-20 02:56:00,4.78054,4.78161,4.77352,4.78161,18000000.0
2008-03-20 02:57:00,4.78037,4.7827,4.77563,4.7827,13000000.0
2008-03-20 02:58:00,4.77901,4.78003,4.7764,4.78003,9000000.0
2008-03-20 02:59:00,4.78218,4.78218,4.77331,4.78048,14000000.0
2008-03-20 03:00:00,4.77756,4.7791,4.77482,4.7791,11000000.0
2008-03-20 03:01:00,4.77837,4.78052,4.77539,4.78052,11000000.0
2008-03-20 03:02:00,4.77923,4.77936,4.77514,4.77787,11000000.0
2008-03-20 03:03:00,4.77788,4.77837,4.77329,4.77811,23000000.0
2008-03-20 03:04:00,4.7777,4.7792,4.77489,4.7792,11000000.0
2008-03-20 03:05:00,4.77894,4.77963,4.77384,4.77963,17000000.0
2008-03-20 03:06:00,4.77688,4.7785,4.77258,4.77258,9000000.0
2008-03-20 03:07:00,4.77648,4.77901,4.77321,4.77768,15000000.0
2008-03-20 03:08:00,4.77847,4.77893,4.77364,4.7789,12000000.0
2008-03-20 03:09:00,4.77896,4.78038,4.77896,4.77969,15000000.0
2008-03-20 03:10:00,4.78024,4.78024,4.77308,4.77924,19000000.0
2008-03-20 03:11:00,4.77821,4.77916,4.77416,4.77881,15000000.0
2008-03-20 03:12:00,4.77883,4.77883,4.77412,4.77864,18000000.0
2008-03-20 03:13:00,4.77935,4.7802,4.7789,4.7801,18000000.0
2008-03-20 03:14:00,4.77914,4.77962,4.7727,4.7727,10000000.0
2008-03-20 03:15:00,4.77893,4.77946,4.77521,4.77946,7000000.0
2008-03-20 03:16:00,4.7794,4.77961,4.77563,4.77944,8000000.0
2008-03-20 03:17:00,4.77399,4.77778,4.77356,4.77751,10000000.0
2008-03-20 03:18:00,4.77719,4.77763,4.7733,4.77671,15000000.0
2008-03-20 03:19:00,4.77868,4.77895,4.77669,4.77669,10000000.0
2008-03-20 03:20:00,4.77699,4.77699,4.77478,4.77611,16000000.0
2008-03-20 03:21:00,4.7758,4.7765,4.77541,4.77592,11000000.0
2008-03-20 03:22:00,4.77625,4.77694,4.77588,4.77656,10000000.0
2008-03-20 03:23:00,4.77761,4.77761,4.77608,4.77608,12000000.0
2008-03-20 03:24:00,4.77746,4.77809,4.77651,4.77664,13000000.0
2008-03-20 03:25:00,4.77618,4.77796,4.77618,4.77641,11000000.0
2008-03-20 03:26:00,4.77678,4.77688,4.77512,4.77617,13000000.0
2008-03-20 03:27:00,4.77551,4.77627,4.77483,4.77522,14000000.0
2008-03-20 03:28:00,4.77545,4.77664,4.77539,4.77548,18000000.0
2008-03-20 03:29:00,4.77664,4.77742,4.77558,4.77563,15000000.0
2008-03-20 03:30:00,4.77577,4.77743,4.77577,4.77743,10000000.0
2008-03-20 03:31:00,4.77693,4.7777,4.77654,4.7776,13000000.0
2008-03-20 03:32:00,4.7776,4.77857,4.77678,4.77857,16000000.0
2008-03-20 03:33:00,4.77807,4.77917,4.7772,4.77798,13000000.0
2008-03-20 03:34:00,4.77841,4.78001,4.77841,4.77915,16000000.0
2008-03-20 03:35:00,4.77907,4.78014,4.77882,4.77982,10000000.0
2008-03-20 03:36:00,4.78001,4.78041,4.77898,4.77898,11000000.0
2008-03-20 03:37:00,4.77991,4.78011,4.77815,4.77957,13000000.0
2008-03-20 03:38:00,4.77969,4.78178,4.77939,4.78178,13000000.0
2008-03-20 03:39:00,4.78115,4.7814,4.77979,4.7801,13000000.0
2008-03-20 03:40:00,4.78097,4.78097,4.77958,4.78035,12000000.0
2008-03-20 03:41:00,4.78049,4.78143,4.77965,4.77993,16000000.0
2008-03-20 03:42:00,4.78091,4.78091,4.77958,4.7798,21000000.0
2008-03-20 03:43:00,4.78121,4.78121,4.77961,4.78118,18000000.0
2008-03-20 03:44:00,4.78121,4.78165,4.78016,4.78099,15000000.0
2008-03-20 03:45:00,4.78046,4.78269,4.78046,4.78269,9000000.0
2008-03-20 03:46:00,4.78237,4.78316,4.78141,4.78316,8000000.0
2008-03-20 03:47:00,4.78229,4.78244,4.78161,4.7822,11000000.0
2008-03-20 03:48:00,4.78237,4.7825,4.78128,4.78177,9000000.0
2008-03-20 03:49:00,4.78081,4.78288,4.78081,4.78288,16000000.0
2008-03-20 03:50:00,4.78305,4.78398,4.78199,4.78199,19000000.0
2008-03-20 03:51:00,4.7837,4.78378,4.78254,4.78295,9000000.0
2008-03-20 03:52:00,4.7834,4.78407,4.78204,4.7822,19000000.0
2008-03-20 03:53:00,4.78295,4.78388,4.78294,4.78301,10000000.0
2008-03-20 03:54:00,4.78298,4.78484,4.7828,4.78474,17000000.0
2008-03-20 03:55:00,4.78415,4.78499,4.78385,4.7846,16000000.0
2008-03-20 03:56:00,4.78404,4.78464,4.78377,4.78436,7000000.0
2008-03-20 03:57:00,4.78401,4.78474,4.78355,4.78474,11000000.0
2008-03-20 03:58:00,4.78382,4.78451,4.78293,4.7838,12000000.0
2008-03-20 03:59:00,4.78368,4.78466,4.78301,4.78466,17000000.0
2008-03-20 04:00:00,4.78415,4.78422,4.78325,4.78396,12000000.0
2008-03-20 04:01:00,4.78344,4.78399,4.78247,4.78341,16000000.0
2008-03-20 04:02:00,4.78288,4.78435,4.78288,4.7843,14000000.0
2008-03-20 04:03:00,4.78373,4.78588,4.78316,4.78472,12000000.0
2008-03-20 04:04:00,4.78433,4.78547,4.78384,4.78507,16000000.0
2008-03-20 04:05:00,4.78347,4.78493,4.78329,4.78467,13000000.0
2008-03-20 04:06:00,4.78411,4.78476,4.78285,4.78342,16000000.0
2008-03-20 04:07:00,4.782,4.78289,4.78095,4.78175,13000000.0
2008-03-20 04:08:00,4.78189,4.78189,4.77896,4.78079,14000000.0
2008-03-20 04:09:00,4.78095,4.78174,4.78031,4.78174,10000000.0
2008-03-20 04:10:00,4.78102,4.78171,4.78043,4.78121,12000000.0
2008-03-20 04:11:00,4.77976,4.78122,4.77931,4.77966,14000000.0
2008-03-20 04:12:00,4.77974,4.77974,4.77846,4.77929,19000000.0
2008-03-20 04:13:00,4.77822,4.77977,4.77816,4.77938,20000000.0
2008-03-20 04:14:00,4.77993,4.78003,4.7789,4.77951,12000000.0
2008-03-20 04:15:00,4.78004,4.78007,4.77871,4.77907,8000000.0
2008-03-20 04:16:00,4.77886,4.78031,4.77886,4.78018,13000000.0
2008-03-20 04:17:00,4.77922,4.78076,4.77922,4.78076,15000000.0
2008-03-20 04:18:00,4.77951,4.78022,4.77898,4.78,9000000.0
2008-03-20 04:19:00,4.77974,4.78013,4.77814,4.77898,12000000.0
2008-03-20 04:20:00,4.78042,4.78058,4.77924,4.77924,9000000.0
2008-03-20 04:21:00,4.7799,4.78042,4.77913,4.7793,17000000.0
2008-03-20 04:22:00,4.78065,4.78065,4.7798,4.78021,14000000.0
2008-03-20 04:23:00,4.77955,4.78122,4.77925,4.78122,10000000.0
2008-03-20 04:24:00,4.78067,4.78232,4.78051,4.78204,12000000.0
2008-03-20 04:25:00,4.7819,4.78195,4.78041,4.78151,10000000.0
2008-03-20 04:26:00,4.77998,4.78288,4.77998,4.78288,7000000.0
2008-03-20 04:27:00,4.78255,4.78444,4.78255,4.78444,15000000.0
2008-03-20 04:28:00,4.78374,4.78435,4.78295,4.78295,7000000.0
2008-03-20 04:29:00,4.78319,4.78341,4.78247,4.78327,14000000.0
2008-03-20 04:30:00,4.7831,4.78314,4.77676,4.78194,11000000.0
2008-03-20 04:31:00,4.78221,4.78245,4.7806,4.78205,15000000.0
2008-03-20 04:32:00,4.78052,4.78157,4.78031,4.78031,17000000.0
2008-03-20 04:33:00,4.78025,4.78182,4.78021,4.7815,14000000.0
2008-03-20 04:34:00,4.7812,4.78156,4.7803,4.78093,9000000.0
2008-03-20 04:35:00,4.78195,4.7834,4.78107,4.78278,12000000.0
2008-03-20 04:36:00,4.78189,4.78352,4.78189,4.78209,12000000.0
2008-03-20 04:37:00,4.78157,4.78309,4.78138,4.78236,12000000.0
2008-03-20 04:38:00,4.78083,4.78185,4.78082,4.78165,11000000.0
2008-03-20 04:39:00,4.78107,4.78144,4.7803,4.78091,17000000.0
2008-03-20 04:40:00,4.78054,4.78104,4.77986,4.77986,9000000.0
2008-03-20 04:41:00,4.78065,4.78148,4.78011,4.78065,10000000.0
2008-03-20 04:42:00,4.78127,4.78127,4.78034,4.78034,8000000.0
2008-03-20 04:43:00,4.78145,4.78212,4.78094,4.7813,18000000.0
2008-03-20 04:44:00,4.7807,4.78188,4.78019,4.78034,9000000.0
2008-03-20 04:45:00,4.7814,4.7814,4.77975,4.78062,9000000.0
2008-03-20 04:46:00,4.78114,4.78182,4.78032,4.78182,16000000.0
2008-03-20 04:47:00,4.7812,4.7812,4.78034,4.78062,12000000.0
2008-03-20 04:48:00,4.78111,4.78129,4.78038,4.78098,10000000.0
2008-03-20 04:49:00,4.78165,4.78165,4.78023,4.78083,16000000.0
2008-03-20 04:50:00,4.78023,4.78145,4.78023,4.78087,16000000.0
2008-03-20 04:51:00,4.78117,4.78241,4.78078,4.78241,20000000.0
2008-03-20 04:52:00,4.78102,4.78195,4.7809,4.78122,13000000.0
2008-03-20 04:53:00,4.78075,4.78075,4.78055,4.78055,11000000.0
2008-03-20 04:54:00,4.78087,4.78093,4.78058,4.78069,11000000.0
2008-03-20 04:55:00,4.78139,4.78139,4.78053,4.78053,12000000.0
2008-03-20 04:56:00,4.78198,4.78198,4.78073,4.78095,16000000.0
2008-03-20 04:57:00,4.78069,4.78113,4.78058,4.78104,7000000.0
2008-03-20 04:58:00,4.78162,4.78162,4.78029,4.78044,13000000.0
2008-03-20 04:59:00,4.78099,4.78137,4.77961,4.77971,17000000.0
2008-03-20 05:00:00,4.78038,4.78154,4.78038,4.7814,10000000.0
2008-03-20 05:01:00,4.78059,4.7836,4.78059,4.78185,13000000.0
2008-03-20 05:02:00,4.78149,4.78302,4.77972,4.78124,18000000.0
2008-03-20 05:03:00,4.78136,4.78409,4.78136,4.78306,9000000.0
2008-03-20 05:04:00,4.78326,4.78344,4.78159,4.78274,12000000.0
2008-03-20 05:05:00,4.78348,4.78348,4.78196,4.78306,10000000.0
2008-03-20 05:06:00,4.78293,4.78366,4.78213,4.78261,20000000.0
2008-03-20 05:07:00,4.78175,4.78257,4.78175,4.78186,10000000.0
2008-03-20 05:08:00,4.7826,4.78337,4.78202,4.78291,17000000.0
2008-03-20 05:09:00,4.78193,4.7832,4.78161,4.78221,15000000.0
2008-03-20 05:10:00,4.78257,4.78306,4.78132,4.78132,10000000.0
2008-03-20 05:11:00,4.78206,4.78328,4.78136,4.78238,16000000.0
2008-03-20 05:12:00,4.78121,4.78275,4.78121,4.78275,7000000.0
2008-03-20 05:13:00,4.78103,4.78267,4.78103,4.78148,12000000.0
2008-03-20 05:14:00,4.78155,4.78172,4.78077,4.78103,14000000.0
2008-03-20 05:15:00,4.78071,4.78079,4.7805,4.78076,16000000.0
2008-03-20 05:16:00,4.78085,4.78249,4.78085,4.78143,15000000.0
2008-03-20 05:17:00,4.78241,4.78272,4.78167,4.78205,10000000.0
2008-03-20 05:18:00,4.78228,4.78239,4.78101,4.78239,13000000.0
2008-03-20 05:19:00,4.78079,4.78174,4.78056,4.78071,13000000.0
2008-03-20 05:20:00,4.78133,4.7821,4.78084,4.78154,20000000.0
2008-03-20 05:21:00,4.7814,4.78209,4.7813,4.78167,9000000.0
2008-03-20 05:22:00,4.78169,4.78226,4.78114,4.78226,17000000.0
2008-03-20 05:23:00,4.78076,4.78207,4.78035,4.78035,14000000.0
2008-03-20 05:24:00,4.78141,4.78184,4.78022,4.78124,19000000.0
2008-03-20 05:25:00,4.78092,4.78165,4.78025,4.78025,13000000.0
2008-03-20 05:26:00,4.78229,4.78229,4.78055,4.78095,13000000.0
2008-03-20 05:27:00,4.78043,4.78167,4.78036,4.78073,13000000.0
2008-03-20 05:28:00,4.78088,4.78148,4.78025,4.78083,10000000.0
2008-03-20 05:29:00,4.78171,4.78171,4.78022,4.78112,17000000.0
2008-03-20 05:30:00,4.78153,4.78153,4.77957,4.78018,21000000.0
2008-03-20 05:31:00,4.78078,4.78173,4.77968,4.77968,13000000.0
2008-03-20 05:32:00,4.7804,4.7805,4.77858,4.77862,16000000.0
2008-03-20 05:33:00,4.7793,4.78074,4.77896,4.78053,13000000.0
2008-03-20 05:34:00,4.78014,4.78055,4.77908,4.78054,13000000.0
2008-03-20 05:35:00,4.77891,4.78061,4.7788,4.78061,14000000.0
2008-03-20 05:36:00,4.7805,4.7805,4.77853,4.77883,18000000.0
2008-03-20 05:37:00,4.77868,4.78046,4.77868,4.77909,12000000.0
2008-03-20 05:38:00,4.77904,4.78005,4.77876,4.77997,13000000.0
2008-03-20 05:39:00,4.78005,4.78009,4.77885,4.77885,21000000.0
2008-03-20 05:40:00,4.77861,4.77948,4.7785,4.77947,14000000.0
2008-03-20 05:41:00,4.77876,4.77933,4.77647,4.7788,13000000.0
2008-03-20 05:42:00,4.77834,4.77926,4.77834,4.77847,8000000.0
2008-03-20 05:43:00,4.77855,4.7791,4.77759,4.77885,13000000.0
2008-03-20 05:44:00,4.77945,4.77959,4.77794,4.77959,13000000.0
2008-03-20 05:45:00,4.77889,4.77905,4.77715,4.77766,24000000.0
2008-03-20 05:46:00,4.77886,4.77999,4.77742,4.77941,14000000.0
2008-03-20 05:47:00,4.7782,4.77952,4.77816,4.77952,11000000.0
2008-03-20 05:48:00,4.7795,4.78105,4.77916,4.77956,18000000.0
2008-03-20 05:49:00,4.77995,4.7808,4.77952,4.78061,10000000.0
2008-03-20 05:50:00,4.77971,4.78045,4.77966,4.78044,10000000.0
2008-03-20 05:51:00,4.77959,4.78084,4.77801,4.77801,11000000.0
2008-03-20 05:52:00,4.77909,4.78025,4.77799,4.77799,19000000.0
2008-03-20 05:53:00,4.77769,4.77909,4.77715,4.77788,15000000.0
2008-03-20 05:54:00,4.77773,4.77773,4.77615,4.77651,7000000.0
2008-03-20 05:55:00,4.77819,4.77819,4.77678,4.77744,12000000.0
2008-03-20 05:56:00,4.77749,4.77795,4.77622,4.77679,16000000.0
2008-03-20 05:57:00,4.77739,4.77803,4.77717,4.77755,11000000.0
2008-03-20 05:58:00,4.77724,4.77752,4.77575,4.77752,22000000.0
2008-03-20 05:59:00,4.77672,4.77696,4.77538,4.77538,9000000.0
2008-03-20 06:00:00,4.77582,4.77632,4.77426,4.77483,17000000.0
2008-03-20 06:01:00,4.77444,4.77559,4.77433,4.77437,18000000.0
2008-03-20 06:02:00,4.77568,4.77655,4.77487,4.77655,18000000.0
2008-03-20 06:03:00,4.77626,4.77626,4.77419,4.77419,16000000.0
2008-03-20 06:04:00,4.77544,4.77591,4.77483,4.77483,8000000.0
2008-03-20 06:05:00,4.77631,4.77677,4.77534,4.77677,10000000.0
2008-03-20 06:06:00,4.77615,4.77679,4.77475,4.77572,27000000.0
2008-03-20 06:07:00,4.77414,4.77663,4.77414,4.77582,17000000.0
2008-03-20 06:08:00,4.7747,4.77636,4.7747,4.77565,14000000.0
2008-03-20 06:09:00,4.77491,4.7769,4.77491,4.77663,13000000.0
2008-03-20 06:10:00,4.77582,4.77661,4.77524,4.77661,14000000.0
2008-03-20 06:11:00,4.77607,4.7774,4.77545,4.7774,16000000.0
2008-03-20 06:12:00,4.77587,4.77705,4.77531,4.77688,17000000.0
2008-03-20 06:13:00,4.77695,4.77695,4.77528,4.77645,14000000.0
2008-03-20 06:14:00,4.77518,4.7762,4.77465,4.77583,12000000.0
2008-03-20 06:15:00,4.77419,4.77547,4.77412,4.77412,13000000.0
2008-03-20 06:16:00,4.77524,4.77637,4.77429,4.77474,14000000.0
2008-03-20 06:17:00,4.77509,4.77561,4.77471,4.77532,11000000.0
2008-03-20 06:18:00,4.77383,4.77475,4.77381,4.77381,12000000.0
2008-03-20 06:19:00,4.77462,4.77502,4.7736,4.7742,19000000.0
2008-03-20 06:20:00,4.77442,4.77471,4.77372,4.77444,11000000.0
2008-03-20 06:21:00,4.7734,4.7743,4.77299,4.77309,9000000.0
2008-03-20 06:22:00,4.77314,4.77436,4.77274,4.77318,22000000.0
2008-03-20 06:23:00,4.77364,4.77424,4.77277,4.77413,18000000.0
2008-03-20 06:24:00,4.77337,4.77441,4.7733,4.77441,8000000.0
2008-03-20 06:25:00,4.7736,4.77483,4.7736,4.77432,9000000.0
2008-03-20 06:26:00,4.77414,4.77481,4.77339,4.7735,13000000.0
2008-03-20 06:27:00,4.77402,4.77477,4.77315,4.77421,15000000.0
2008-03-20 06:28:00,4.77436,4.77461,4.77296,4.77296,18000000.0
2008-03-20 06:29:00,4.77296,4.7738,4.77216,4.77321,16000000.0
2008-03-20 06:30:00,4.77298,4.77345,4.77202,4.7721,10000000.0
2008-03-20 06:31:00,4.77227,4.77415,4.77221,4.77283,13000000.0
2008-03-20 06:32:00,4.77335,4.77391,4.77286,4.77348,10000000.0
2008-03-20 06:33:00,4.77441,4.7746,4.77317,4.77338,10000000.0
2008-03-20 06:34:00,4.77494,4.77494,4.77347,4.77417,15000000.0
2008-03-20 06:35:00,4.77404,4.77482,4.77335,4.77335,13000000.0
2008-03-20 06:36:00,4.77386,4.77448,4.77316,4.77386,23000000.0
2008-03-20 06:37:00,4.77507,4.77507,4.77344,4.77378,11000000.0
2008-03-20 06:38:00,4.77465,4.77465,4.77317,4.77365,17000000.0
2008-03-20 06:39:00,4.77363,4.7737,4.77248,4.77367,8000000.0
2008-03-20 06:40:00,4.77433,4.77439,4.77256,4.77364,15000000.0
2008-03-20 06:41:00,4.77269,4.77416,4.77269,4.77351,15000000.0
2008-03-20 06:42:00,4.77304,4.77419,4.77267,4.77267,16000000.0
2008-03-20 06:43:00,4.77347,4.77391,4.7729,4.7729,12000000.0
2008-03-20 06:44:00,4.77483,4.77485,4.77342,4.77379,13000000.0
2008-03-20 06:45:00,4.77437,4.77538,4.7738,4.77538,14000000.0
2008-03-20 06:46:00,4.77477,4.77577,4.77395,4.77577,12000000.0
2008-03-20 06:47:00,4.77453,4.77524,4.77428,4.77428,11000000.0
2008-03-20 06:48:00,4.77462,4.77603,4.77453,4.77499,15000000.0
2008-03-20 06:49:00,4.77368,4.77537,4.77368,4.77453,17000000.0
2008-03-20 06:50:00,4.77461,4.77501,4.77403,4.77462,13000000.0
2008-03-20 06:51:00,4.77516,4.7755,4.77429,4.7743,8000000.0
2008-03-20 06:52:00,4.77466,4.77622,4.77431,4.77622,14000000.0
2008-03-20 06:53:00,4.77713,4.77713,4.77509,4.77509,13000000.0
2008-03-20 06:54:00,4.77567,4.77567,4.77531,4.77533,8000000.0
2008-03-20 06:55:00,4.77478,4.77589,4.77477,4.77482,10000000.0
2008-03-20 06:56:00,4.7758,4.77644,4.77531,4.77542,11000000.0
2008-03-20 06:57:00,4.77655,4.77655,4.77519,4.77558,17000000.0
2008-03-20 06:58:00,4.77591,4.77696,4.77493,4.77559,12000000.0
2008-03-20 06:59:00,4.77543,4.77635,4.77493,4.77596,14000000.0
2008-03-20 07:00:00,4.7751,4.77711,4.7751,4.77565,11000000.0
2008-03-20 07:01:00,4.77587,4.77743,4.77587,4.77732,10000000.0
2008-03-20 07:02:00,4.7772,4.77804,4.77652,4.77789,14000000.0
2008-03-20 07:03:00,4.77707,4.7787,4.77688,4.77829,7000000.0
2008-03-20 07:04:00,4.77788,4.77899,4.77672,4.77686,16000000.0
2008-03-20 07:05:00,4.77756,4.77868,4.77734,4.77849,15000000.0
2008-03-20 07:06:00,4.77738,4.77852,4.77738,4.77774,16000000.0
2008-03-20 07:07:00,4.77802,4.77854,4.77748,4.77761,12000000.0
2008-03-20 07:08:00,4.77743,4.77775,4.77701,4.77775,8000000.0
2008-03-20 07:09:00,4.77765,4.77872,4.77754,4.77817,8000000.0
2008-03-20 07:10:00,4.77847,4.77928,4.77802,4.77859,16000000.0
2008-03-20 07:11:00,4.77886,4.77922,4.77755,4.7782,17000000.0
2008-03-20 07:12:00,4.77787,4.77877,4.77686,4.7772,20000000.0
2008-03-20 07:13:00,4.77808,4.77847,4.77683,4.77683,18000000.0
2008-03-20 07:14:00,4.77778,4.77824,4.77714,4.77741,11000000.0
2008-03-20 07:15:00,4.77693,4.77788,4.77643,4.77676,18000000.0
2008-03-20 07:16:00,4.77744,4.77802,4.77635,4.77709,18000000.0
2008-03-20 07:17:00,4.77663,4.77743,4.77663,4.77727,12000000.0
2008-03-20 07:18:00,4.77693,4.77791,4.77671,4.77702,18000000.0
2008-03-20 07:19:00,4.77669,4.77779,4.77639,4.77691,14000000.0
2008-03-20 07:20:00,4.77663,4.77741,4.77637,4.77637,18000000.0
2008-03-20 07:21:00,4.7765,4.7765,4.77543,4.77565,13000000.0
2008-03-20 07:22:00,4.77598,4.77616,4.77507,4.77507,14000000.0
2008-03-20 07:23:00,4.77625,4.77698,4.77562,4.77643,15000000.0
2008-03-20 07:24:00,4.777,4.777,4.77548,4.77568,16000000.0
2008-03-20 07:25:00,4.77529,4.77707,4.77529,4.77633,15000000.0
2008-03-20 07:26:00,4.77721,4.77821,4.77659,4.77722,13000000.0
2008-03-20 07:27:00,4.77757,4.77844,4.77701,4.77744,12000000.0
2008-03-20 07:28:00,4.77815,4.77845,4.77713,4.77787,22000000.0
2008-03-20 07:29:00,4.77742,4.77909,4.77742,4.77812,16000000.0
2008-03-20 07:30:00,4.7782,4.77886,4.77729,4.77875,14000000.0
2008-03-20 07:31:00,4.77782,4.77855,4.7776,4.77818,13000000.0
2008-03-20 07:32:00,4.7775,4.77922,4.7775,4.77922,9000000.0
2008-03-20 07:33:00,4.77826,4.77893,4.77771,4.7785,7000000.0
2008-03-20 07:34:00,4.77847,4.77847,4.77688,4.77688,18000000.0
2008-03-20 07:35:00,4.77804,4.77868,4.77746,4.77868,9000000.0
2008-03-20 07:36:00,4.77875,4.77875,4.77736,4.77736,13000000.0
2008-03-20 07:37:00,4.77766,4.77905,4.77736,4.77886,11000000.0
2008-03-20 07:38:00,4.77729,4.77807,4.77708,4.7771,11000000.0
2008-03-20 07:39:00,4.77745,4.7783,4.77646,4.77765,19000000.0
2008-03-20 07:40:00,4.77747,4.77808,4.77698,4.77746,11000000.0
2008-03-20 07:41:00,4.77686,4.77792,4.77682,4.77743,7000000.0
2008-03-20 07:42:00,4.77733,4.77813,4.77658,4.7773,13000000.0
2008-03-20 07:43:00,4.77726,4.77811,4.77682,4.77747,14000000.0
2008-03-20 07:44:00,4.77741,4.77861,4.77696,4.7784,10000000.0
2008-03-20 07:45:00,4.77817,4.77888,4.77769,4.77815,8000000.0
2008-03-20 07:46:00,4.77783,4.77833,4.77728,4.7781,13000000.0
2008-03-20 07:47:00,4.77791,4.77792,4.77657,4.77767,15000000.0
2008-03-20 07:48:00,4.77785,4.77828,4.77716,4.77736,13000000.0
2008-03-20 07:49:00,4.77828,4.77828,4.77681,4.77731,10000000.0
2008-03-20 07:50:00,4.77686,4.77817,4.77685,4.77748,17000000.0
2008-03-20 07:51:00,4.77751,4.77829,4.77672,4.77702,16000000.0
2008-03-20 07:52:00,4.77743,4.77838,4.77672,4.77748,13000000.0
2008-03-20 07:53:00,4.77708,4.77775,4.77682,4.77725,10000000.0
2008-03-20 07:54:00,4.77671,4.77695,4.77641,4.77684,11000000.0
2008-03-20 07:55:00,4.77737,4.77813,4.77618,4.77618,12000000.0
2008-03-20 07:56:00,4.77633,4.77762,4.77631,4.77631,13000000.0
2008-03-20 07:57:00,4.77641,4.77739,4.77625,4.77723,8000000.0
2008-03-20 07:58:00,4.7783,4.7783,4.77665,4.77723,14000000.0
2008-03-20 07:59:00,4.77812,4.77812,4.7759,4.77734,15000000.0
2008-03-20 08:00:00,4.77565,4.7769,4.77548,4.77673,10000000.0
2008-03-20 08:01:00,4.77597,4.77714,4.77506,4.77679,13000000.0
2008-03-20 08:02:00,4.77636,4.77757,4.7754,4.77629,14000000.0
2008-03-20 08:03:00,4.7762,4.77779,4.77572,4.77593,12000000.0
2008-03-20 08:04:00,4.77745,4.77745,4.77561,4.77625,16000000.0
2008-03-20 08:05:00,4.77535,4.77729,4.775,4.775,14000000.0
2008-03-20 08:06:00,4.77573,4.77655,4.77501,4.77598,19000000.0
2008-03-20 08:07:00,4.7746,4.77767,4.7746,4.7764,19000000.0
2008-03-20 08:08:00,4.7766,4.77767,4.77642,4.77681,11000000.0
2008-03-20 08:09:00,4.77664,4.77712,4.77557,4.77599,10000000.0
2008-03-20 08:10:00,4.77516,4.77572,4.7742,4.77556,16000000.0
2008-03-20 08:11:00,4.77478,4.77604,4.77447,4.77523,9000000.0
2008-03-20 08:12:00,4.77507,4.77562,4.77432,4.77535,10000000.0
2008-03-20 08:13:00,4.77447,4.77541,4.77431,4.77431,11000000.0
2008-03-20 08:14:00,4.77506,4.77522,4.77374,4.77454,12000000.0
2008-03-20 08:15:00,4.77392,4.77511,4.77342,4.77362,15000000.0
2008-03-20 08:16:00,4.77348,4.77501,4.77331,4.77423,14000000.0
2008-03-20 08:17:00,4.77482,4.77488,4.77295,4.77299,10000000.0
2008-03-20 08:18:00,4.77376,4.77446,4.77328,4.77428,9000000.0
2008-03-20 08:19:00,4.77326,4.7754,4.77326,4.77506,11000000.0
2008-03-20 08:20:00,4.77437,4.77443,4.77322,4.77384,11000000.0
2008-03-20 08:21:00,4.77523,4.77591,4.77355,4.77591,20000000.0
2008-03-20 08:22:00,4.7759,4.7763,4.77536,4.7758,8000000.0
2008-03-20 08:23:00,4.77594,4.77798,4.77543,4.77798,12000000.0
2008-03-20 08:24:00,4.77658,4.77822,4.77658,4.77713,13000000.0
2008-03-20 08:25:00,4.77736,4.77787,4.77641,4.7772,12000000.0
2008-03-20 08:26:00,4.77764,4.77814,4.77671,4.77681,13000000.0
2008-03-20 08:27:00,4.77699,4.77756,4.7763,4.77738,11000000.0
2008-03-20 08:28:00,4.77633,4.77731,4.77614,4.77625,8000000.0
2008-03-20 08:29:00,4.77758,4.77783,4.77644,4.77783,12000000.0
2008-03-20 08:30:00,4.77714,4.77745,4.77628,4.77628,11000000.0
2008-03-20 08:31:00,4.77621,4.77692,4.7761,4.77639,10000000.0
2008-03-20 08:32:00,4.77575,4.77725,4.77547,4.77547,13000000.0
2008-03-20 08:33:00,4.77789,4.77789,4.77554,4.77554,11000000.0
2008-03-20 08:34:00,4.77737,4.77737,4.77579,4.77629,17000000.0
2008-03-20 08:35:00,4.77695,4.77775,4.77588,4.77588,11000000.0
2008-03-20 08:36:00,4.77663,4.7775,4.77635,4.77638,10000000.0
2008-03-20 08:37:00,4.7754,4.7768,4.7742,4.77569,9000000.0
2008-03-20 08:38:00,4.77607,4.77641,4.77451,4.77641,18000000.0
2008-03-20 08:39:00,4.7747,4.77543,4.7738,4.7738,8000000.0
2008-03-20 08:40:00,4.77471,4.77594,4.77471,4.77548,7000000.0
2008-03-20 08:41:00,4.77587,4.77807,4.77587,4.77675,16000000.0
2008-03-20 08:42:00,4.77725,4.77776,4.77643,4.77725,14000000.0
2008-03-20 08:43:00,4.77649,4.77737,4.77609,4.77732,12000000.0
2008-03-20 08:44:00,4.777,4.77801,4.77667,4.77695,9000000.0
2008-03-20 08:45:00,4.7776,4.77844,4.77709,4.77844,18000000.0
2008-03-20 08:46:00,4.77837,4.77878,4.77692,4.77692,14000000.0
2008-03-20 08:47:00,4.77665,4.77735,4.77521,4.77521,18000000.0
2008-03-20 08:48:00,4.77482,4.77684,4.77482,4.77684,12000000.0
2008-03-20 08:49:00,4.77549,4.77719,4.77542,4.77611,14000000.0
2008-03-20 08:50:00,4.77513,4.7767,4.77513,4.7756,16000000.0
2008-03-20 08:51:00,4.77567,4.777,4.77511,4.77528,21000000.0
2008-03-20 08:52:00,4.77716,4.77738,4.77491,4.77612,20000000.0
2008-03-20 08:53:00,4.77648,4.77666,4.7755,4.77666,7000000.0
2008-03-20 08:54:00,4.77621,4.77645,4.77504,4.77643,17000000.0
2008-03-20 08:55:00,4.77471,4.7756,4.77319,4.77521,12000000.0
2008-03-20 08:56:00,4.77518,4.77646,4.77353,4.77517,17000000.0
2008-03-20 08:57:00,4.77649,4.77671,4.77534,4.77572,16000000.0
2008-03-20 08:58:00,4.77675,4.77675,4.77485,4.77485,12000000.0
2008-03-20 08:59:00,4.77606,4.77636,4.77538,4.77603,13000000.0
2008-03-20 09:00:00,4.77486,4.77623,4.77476,4.77579,17000000.0
2008-03-20 09:01:00,4.77622,4.77765,4.77547,4.77765,13000000.0
2008-03-20 09:02:00,4.77626,4.77847,4.77626,4.77808,8000000.0
2008-03-20 09:03:00,4.77719,4.77908,4.77719,4.77854,16000000.0
2008-03-20 09:04:00,4.77837,4.77961,4.77837,4.77897,8000000.0
2008-03-20 09:05:00,4.77853,4.78007,4.77843,4.78007,11000000.0
2008-03-20 09:06:00,4.77898,4.78004,4.77884,4.77928,10000000.0
2008-03-20 09:07:00,4.77935,4.78023,4.77904,4.77953,10000000.0
2008-03-20 09:08:00,4.77998,4.7803,4.77812,4.78005,19000000.0
2008-03-20 09:09:00,4.77912,4.78016,4.77846,4.77915,16000000.0
2008-03-20 09:10:00,4.77908,4.77956,4.77808,4.77886,8000000.0
2008-03-20 09:11:00,4.77909,4.77941,4.77678,4.77703,11000000.0
2008-03-20 09:12:00,4.77715,4.77731,4.77416,4.7769,16000000.0
2008-03-20 09:13:00,4.77735,4.77754,4.77541,4.77754,15000000.0
2008-03-20 09:14:00,4.77676,4.7781,4.77558,4.77558,17000000.0
2008-03-20 09:15:00,4.77624,4.77837,4.77609,4.77827,12000000.0
2008-03-20 09:16:00,4.77677,4.77866,4.77677,4.77812,14000000.0
2008-03-20 09:17:00,4.77771,4.77944,4.777,4.77944,14000000.0
2008-03-20 09:18:00,4.77871,4.78215,4.77871,4.78215,18000000.0
2008-03-20 09:19:00,4.78192,4.78273,4.78109,4.78265,14000000.0
2008-03-20 09:20:00,4.78128,4.7843,4.78128,4.78311,18000000.0
2008-03-20 09:21:00,4.78213,4.78268,4.77992,4.78151,17000000.0
2008-03-20 09:22:00,4.78199,4.78199,4.77945,4.78173,13000000.0
2008-03-20 09:23:00,4.78043,4.78237,4.78043,4.7817,12000000.0
2008-03-20 09:24:00,4.78229,4.78229,4.78095,4.78169,14000000.0
2008-03-20 09:25:00,4.78048,4.78213,4.78048,4.78101,9000000.0
2008-03-20 09:26:00,4.78146,4.78282,4.78146,4.78216,13000000.0
2008-03-20 09:27:00,4.78102,4.78199,4.78078,4.78078,13000000.0
2008-03-20 09:28:00,4.78169,4.78226,4.7802,4.78131,19000000.0
2008-03-20 09:29:00,4.78133,4.78228,4.77959,4.7815,14000000.0
2008-03-20 09:30:00,4.78,4.78089,4.77909,4.77979,15000000.0
2008-03-20 09:31:00,4.78095,4.78224,4.78036,4.7815,11000000.0
2008-03-20 09:32:00,4.78254,4.78254,4.77926,4.77926,16000000.0
2008-03-20 09:33:00,4.78032,4.78035,4.77925,4.77992,9000000.0
2008-03-20 09:34:00,4.7813,4.78163,4.77953,4.78163,18000000.0
2008-03-20 09:35:00,4.7813,4.78159,4.77947,4.77959,14000000.0
2008-03-20 09:36:00,4.78087,4.78142,4.77941,4.78005,16000000.0
2008-03-20 09:37:00,4.78059,4.78184,4.77998,4.78053,20000000.0
2008-03-20 09:38:00,4.78149,4.78149,4.77829,4.77985,19000000.0
2008-03-20 09:39:00,4.7772,4.77972,4.77636,4.77851,16000000.0
2008-03-20 09:40:00,4.77791,4.77938,4.77687,4.77748,12000000.0
2008-03-20 09:41:00,4.77835,4.77855,4.7748,4.7748,18000000.0
2008-03-20 09:42:00,4.77675,4.77675,4.77475,4.77579,16000000.0
2008-03-20 09:43:00,4.77604,4.77797,4.77539,4.77793,15000000.0
2008-03-20 09:44:00,4.77629,4.77808,4.77629,4.77756,13000000.0
2008-03-20 09:45:00,4.77746,4.77904,4.77735,4.77754,13000000.0
2008-03-20 09:46:00,4.77825,4.77933,4.77739,4.77877,17000000.0
2008-03-20 09:47:00,4.77895,4.7811,4.77831,4.7803,13000000.0
2008-03-20 09:48:00,4.78031,4.78126,4.77942,4.77942,16000000.0
2008-03-20 09:49:00,4.78001,4.78063,4.77924,4.7799,17000000.0
2008-03-20 09:50:00,4.7804,4.78068,4.77902,4.77993,12000000.0
2008-03-20 09:51:00,4.78041,4.78228,4.78041,4.78171,16000000.0
2008-03-20 09:52:00,4.78164,4.78335,4.78061,4.78335,16000000.0
2008-03-20 09:53:00,4.78179,4.78425,4.78172,4.78374,15000000.0
2008-03-20 09:54:00,4.78379,4.78379,4.78139,4.78222,15000000.0
2008-03-20 09:55:00,4.7828,4.78386,4.78164,4.78272,15000000.0
2008-03-20 09:56:00,4.78142,4.78278,4.7813,4.78133,17000000.0
2008-03-20 09:57:00,4.7832,4.7832,4.78119,4.78119,12000000.0
2008-03-20 09:58:00,4.78026,4.78181,4.77978,4.78084,14000000.0
2008-03-20 09:59:00,4.78125,4.78125,4.78001,4.78001,10000000.0
2008-03-20 10:00:00,4.78086,4.78227,4.78034,4.78227,11000000.0
2008-03-20 10:01:00,4.78296,4.78307,4.78178,4.78184,24000000.0
2008-03-20 10:02:00,4.78146,4.78411,4.78146,4.78388,14000000.0
2008-03-20 10:03:00,4.78377,4.78569,4.78366,4.78569,16000000.0
2008-03-20 10:04:00,4.78443,4.78705,4.78443,4.78573,10000000.0
2008-03-20 10:05:00,4.7878,4.78793,4.7857,4.78654,10000000.0
2008-03-20 10:06:00,4.78678,4.78944,4.78678,4.78944,9000000.0
2008-03-20 10:07:00,4.78928,4.78977,4.78856,4.78887,11000000.0
2008-03-20 10:08:00,4.78937,4.78956,4.7884,4.78913,9000000.0
2008-03-20 10:09:00,4.78788,4.78947,4.78762,4.78915,11000000.0
2008-03-20 10:10:00,4.78822,4.78871,4.7872,4.78828,15000000.0
2008-03-20 10:11:00,4.78859,4.79017,4.78736,4.79017,16000000.0
2008-03-20 10:12:00,4.79005,4.79275,4.78957,4.79157,19000000.0
2008-03-20 10:13:00,4.79127,4.79215,4.79045,4.79099,9000000.0
2008-03-20 10:14:00,4.79139,4.79155,4.78981,4.79027,11000000.0
2008-03-20 10:15:00,4.79135,4.79135,4.78931,4.79007,8000000.0
2008-03-20 10:16:00,4.79028,4.79138,4.78938,4.79122,17000000.0
2008-03-20 10:17:00,4.79112,4.79236,4.79,4.7914,16000000.0
2008-03-20 10:18:00,4.79232,4.79237,4.79037,4.79106,16000000.0
2008-03-20 10:19:00,4.79243,4.79254,4.79099,4.79099,17000000.0
2008-03-20 10:20:00,4.79121,4.79284,4.79065,4.79284,16000000.0
2008-03-20 10:21:00,4.79245,4.79245,4.79129,4.79129,7000000.0
2008-03-20 10:22:00,4.79259,4.79259,4.78907,4.79073,10000000.0
2008-03-20 10:23:00,4.78967,4.79041,4.78845,4.78884,14000000.0
2008-03-20 10:24:00,4.79073,4.79073,4.78903,4.78987,13000000.0
2008-03-20 10:25:00,4.79015,4.79053,4.78836,4.78932,12000000.0
2008-03-20 10:26:00,4.78823,4.78895,4.78716,4.7884,11000000.0
2008-03-20 10:27:00,4.78805,4.78897,4.78726,4.78873,13000000.0
2008-03-20 10:28:00,4.78862,4.78893,4.7866,4.7881,13000000.0
2008-03-20 10:29:00,4.79063,4.7916,4.7892,4.79049,11000000.0
2008-03-20 10:30:00,4.7894,4.79114,4.78855,4.78855,9000000.0
2008-03-20 10:31:00,4.7896,4.7896,4.78694,4.78721,16000000.0
2008-03-20 10:32:00,4.78771,4.7886,4.78714,4.78791,9000000.0
2008-03-20 10:33:00,4.78914,4.78923,4.78746,4.7887,12000000.0
2008-03-20 10:34:00,4.78867,4.78903,4.7878,4.78859,11000000.0
2008-03-20 10:35:00,4.78919,4.78959,4.78819,4.78939,17000000.0
2008-03-20 10:36:00,4.78941,4.78946,4.78802,4.78946,10000000.0
2008-03-20 10:37:00,4.78965,4.78965,4.78839,4.78965,15000000.0
2008-03-20 10:38:00,4.78893,4.79013,4.78844,4.79013,17000000.0
2008-03-20 10:39:00,4.79051,4.79078,4.78894,4.79017,13000000.0
2008-03-20 10:40:00,4.79067,4.79067,4.78838,4.78838,10000000.0
2008-03-20 10:41:00,4.78884,4.79169,4.78826,4.79169,15000000.0
2008-03-20 10:42:00,4.78993,4.79123,4.78867,4.78997,12000000.0
2008-03-20 10:43:00,4.78915,4.78915,4.78705,4.78808,13000000.0
2008-03-20 10:44:00,4.78917,4.78984,4.7879,4.78936,12000000.0
2008-03-20 10:45:00,4.78717,4.78942,4.78632,4.78819,13000000.0
2008-03-20 10:46:00,4.78646,4.78784,4.78467,4.78784,13000000.0
2008-03-20 10:47:00,4.78738,4.78821,4.78701,4.7872,7000000.0
2008-03-20 10:48:00,4.78876,4.78963,4.78708,4.78963,12000000.0
2008-03-20 10:49:00,4.78935,4.78979,4.78885,4.78918,10000000.0
2008-03-20 10:50:00,4.7894,4.78994,4.78824,4.78994,14000000.0
2008-03-20 10:51:00,4.78914,4.78941,4.78762,4.78824,11000000.0
2008-03-20 10:52:00,4.78681,4.78877,4.78681,4.78798,20000000.0
2008-03-20 10:53:00,4.78916,4.79124,4.78821,4.79124,9000000.0
2008-03-20 10:54:00,4.79001,4.7914,4.78974,4.7914,18000000.0
2008-03-20 10:55:00,4.79107,4.79111,4.79,4.7905,10000000.0
2008-03-20 10:56:00,4.79034,4.79083,4.78936,4.7897,11000000.0
2008-03-20 10:57:00,4.78998,4.78998,4.78773,4.78853,8000000.0
2008-03-20 10:58:00,4.78799,4.78945,4.78757,4.78945,10000000.0
2008-03-20 10:59:00,4.78883,4.78962,4.7886,4.78961,10000000.0
2008-03-20 11:00:00,4.78966,4.79142,4.78845,4.79029,15000000.0
2008-03-20 11:01:00,4.7917,4.7917,4.79011,4.79146,12000000.0
2008-03-20 11:02:00,4.7918,4.79308,4.79066,4.79308,8000000.0
2008-03-20 11:03:00,4.79369,4.79369,4.79191,4.79341,11000000.0
2008-03-20 11:04:00,4.79281,4.79357,4.79155,4.79256,15000000.0
2008-03-20 11:05:00,4.79313,4.79314,4.79138,4.79294,17000000.0
2008-03-20 11:06:00,4.79117,4.79219,4.79065,4.79219,12000000.0
2008-03-20 11:07:00,4.79092,4.79169,4.79057,4.79066,11000000.0
2008-03-20 11:08:00,4.7912,4.79355,4.79104,4.79165,22000000.0
2008-03-20 11:09:00,4.79314,4.79349,4.79152,4.79152,9000000.0
2008-03-20 11:10:00,4.79246,4.79279,4.79044,4.79044,16000000.0
2008-03-20 11:11:00,4.79242,4.79257,4.79108,4.79233,7000000.0
2008-03-20 11:12:00,4.79239,4.79344,4.79168,4.79288,15000000.0
2008-03-20 11:13:00,4.79443,4.79543,4.7937,4.79543,11000000.0
2008-03-20 11:14:00,4.79368,4.79468,4.79316,4.79445,18000000.0
2008-03-20 11:15:00,4.79346,4.79466,4.79307,4.79337,11000000.0
2008-03-20 11:16:00,4.79357,4.79453,4.79216,4.79268,13000000.0
2008-03-20 11:17:00,4.79388,4.79389,4.79197,4.79256,13000000.0
2008-03-20 11:18:00,4.79336,4.79347,4.7922,4.79281,9000000.0
2008-03-20 11:19:00,4.7927,4.79345,4.79186,4.79265,17000000.0
2008-03-20 11:20:00,4.79339,4.79381,4.79207,4.7927,14000000.0
2008-03-20 11:21:00,4.79216,4.79367,4.79186,4.7922,14000000.0
2008-03-20 11:22:00,4.79147,4.79306,4.79112,4.7929,22000000.0
2008-03-20 11:23:00,4.79064,4.79357,4.79064,4.79357,8000000.0
2008-03-20 11:24:00,4.79366,4.795,4.79243,4.795,18000000.0
2008-03-20 11:25:00,4.79519,4.79555,4.79382,4.79382,9000000.0
2008-03-20 11:26:00,4.7951,4.79602,4.79404,4.79432,15000000.0
2008-03-20 11:27:00,4.79618,4.79661,4.79523,4.7957,10000000.0
2008-03-20 11:28:00,4.79709,4.80199,4.79709,4.80069,13000000.0
2008-03-20 11:29:00,4.80308,4.80308,4.79897,4.80157,17000000.0
2008-03-20 11:30:00,4.80147,4.80174,4.79729,4.79818,13000000.0
2008-03-20 11:31:00,4.79889,4.79946,4.79725,4.79942,12000000.0
2008-03-20 11:32:00,4.7986,4.79943,4.79723,4.79943,20000000.0
2008-03-20 11:33:00,4.8001,4.8013,4.79815,4.8013,16000000.0
2008-03-20 11:34:00,4.8013,4.80261,4.80093,4.80216,13000000.0
2008-03-20 11:35:00,4.80247,4.80344,4.80122,4.80344,14000000.0
2008-03-20 11:36:00,4.80283,4.80464,4.80258,4.80451,11000000.0
2008-03-20 11:37:00,4.80461,4.80461,4.80235,4.80429,16000000.0
2008-03-20 11:38:00,4.80408,4.80707,4.80401,4.80707,8000000.0
2008-03-20 11:39:00,4.80875,4.8094,4.80642,4.80896,11000000.0
2008-03-20 11:40:00,4.80912,4.80939,4.80699,4.80901,12000000.0
2008-03-20 11:41:00,4.80784,4.80899,4.80623,4.80623,10000000.0
2008-03-20 11:42:00,4.80705,4.80787,4.80554,4.80554,10000000.0
2008-03-20 11:43:00,4.80623,4.80971,4.80566,4.80971,17000000.0
2008-03-20 11:44:00,4.80948,4.81018,4.80771,4.80908,15000000.0
2008-03-20 11:45:00,4.8106,4.8106,4.80876,4.80967,16000000.0
2008-03-20 11:46:00,4.8114,4.81233,4.81008,4.81037,7000000.0
2008-03-20 11:47:00,4.81298,4.81298,4.81009,4.81127,16000000.0
2008-03-20 11:48:00,4.80954,4.811,4.80862,4.811,13000000.0
2008-03-20 11:49:00,4.81135,4.81281,4.81051,4.81275,10000000.0
2008-03-20 11:50:00,4.81498,4.81558,4.8131,4.81492,12000000.0
2008-03-20 11:51:00,4.81545,4.8163,4.8144,4.8144,14000000.0
2008-03-20 11:52:00,4.81639,4.81737,4.81473,4.81737,18000000.0
2008-03-20 11:53:00,4.81764,4.81799,4.81636,4.81792,16000000.0
2008-03-20 11:54:00,4.81681,4.81808,4.81566,4.81566,8000000.0
2008-03-20 11:55:00,4.81635,4.81641,4.81522,4.81638,8000000.0
2008-03-20 11:56:00,4.81616,4.81804,4.81605,4.81804,8000000.0
2008-03-20 11:57:00,4.81856,4.81942,4.81737,4.81868,11000000.0
2008-03-20 11:58:00,4.81933,4.81933,4.81756,4.81834,14000000.0
2008-03-20 11:59:00,4.81877,4.81877,4.81642,4.81716,11000000.0
2008-03-20 12:00:00,4.81742,4.81819,4.81649,4.81726,15000000.0
2008-03-20 12:01:00,4.81634,4.81747,4.81541,4.81644,13000000.0
2008-03-20 12:02:00,4.81609,4.81609,4.813,4.8146,15000000.0
2008-03-20 12:03:00,4.8147,4.81538,4.81342,4.81449,11000000.0
2008-03-20 12:04:00,4.81315,4.81459,4.81288,4.81446,9000000.0
2008-03-20 12:05:00,4.8131,4.81392,4.8131,4.81392,9000000.0
2008-03-20 12:06:00,4.81402,4.81501,4.8131,4.81501,15000000.0
2008-03-20 12:07:00,4.81488,4.81488,4.81095,4.81095,11000000.0
2008-03-20 12:08:00,4.81202,4.81243,4.81129,4.81235,8000000.0
2008-03-20 12:09:00,4.8128,4.81339,4.81156,4.81339,18000000.0
2008-03-20 12:10:00,4.81375,4.81488,4.81278,4.81297,14000000.0
2008-03-20 12:11:00,4.81335,4.81572,4.81335,4.815,9000000.0
2008-03-20 12:12:00,4.81603,4.81747,4.81534,4.8169,18000000.0
2008-03-20 12:13:00,4.81719,4.81719,4.81571,4.81624,12000000.0
2008-03-20 12:14:00,4.81704,4.82103,4.81704,4.82103,10000000.0
2008-03-20 12:15:00,4.82268,4.82309,4.82065,4.82224,8000000.0
2008-03-20 12:16:00,4.82241,4.82241,4.81843,4.81939,14000000.0
2008-03-20 12:17:00,4.81759,4.81891,4.81473,4.81527,13000000.0
2008-03-20 12:18:00,4.81527,4.8163,4.8147,4.81539,10000000.0
2008-03-20 12:19:00,4.81627,4.81739,4.81516,4.81739,11000000.0
2008-03-20 12:20:00,4.81675,4.81834,4.81669,4.81834,8000000.0
2008-03-20 12:21:00,4.81647,4.81729,4.81564,4.81698,20000000.0
2008-03-20 12:22:00,4.81598,4.81752,4.81571,4.81744,14000000.0
2008-03-20 12:23:00,4.81674,4.81674,4.81394,4.81394,11000000.0
2008-03-20 12:24:00,4.81539,4.81543,4.81415,4.81453,17000000.0
2008-03-20 12:25:00,4.81454,4.81561,4.81364,4.81516,12000000.0
2008-03-20 12:26:00,4.81446,4.81492,4.81338,4.81405,7000000.0
2008-03-20 12:27:00,4.81385,4.81419,4.81286,4.81419,7000000.0
2008-03-20 12:28:00,4.81391,4.81507,4.81282,4.81507,19000000.0
2008-03-20 12:29:00,4.81417,4.81558,4.81396,4.81536,12000000.0
2008-03-20 12:30:00,4.81504,4.81665,4.8149,4.81663,10000000.0
2008-03-20 12:31:00,4.8168,4.81769,4.81505,4.81699,12000000.0
2008-03-20 12:32:00,4.81643,4.81783,4.81621,4.81677,12000000.0
2008-03-20 12:33:00,4.8177,4.81809,4.81674,4.81804,15000000.0
2008-03-20 12:34:00,4.81811,4.82071,4.81773,4.82071,12000000.0
2008-03-20 12:35:00,4.81941,4.82121,4.81854,4.82121,12000000.0
2008-03-20 12:36:00,4.8207,4.8245,4.8203,4.82414,15000000.0
2008-03-20 12:37:00,4.82278,4.82548,4.82257,4.8244,8000000.0
2008-03-20 12:38:00,4.82403,4.82405,4.82149,4.82222,15000000.0
2008-03-20 12:39:00,4.82153,4.82225,4.82012,4.82131,14000000.0
2008-03-20 12:40:00,4.82144,4.82312,4.82144,4.82312,18000000.0
2008-03-20 12:41:00,4.82298,4.82358,4.8217,4.82235,11000000.0
2008-03-20 12:42:00,4.82249,4.82281,4.82081,4.82106,17000000.0
2008-03-20 12:43:00,4.82259,4.82278,4.8214,4.82142,11000000.0
2008-03-20 12:44:00,4.82072,4.82171,4.81956,4.81956,13000000.0
2008-03-20 12:45:00,4.8209,4.82095,4.81948,4.82003,10000000.0
2008-03-20 12:46:00,4.81881,4.82009,4.81808,4.81985,20000000.0
2008-03-20 12:47:00,4.81931,4.8216,4.81919,4.8216,10000000.0
2008-03-20 12:48:00,4.82114,4.82191,4.82051,4.82191,10000000.0
2008-03-20 12:49:00,4.82131,4.82318,4.8209,4.82317,15000000.0
2008-03-20 12:50:00,4.82363,4.82524,4.82221,4.82517,14000000.0
2008-03-20 12:51:00,4.82342,4.82425,4.8224,4.8226,14000000.0
2008-03-20 12:52:00,4.82322,4.82322,4.82168,4.82241,9000000.0
2008-03-20 12:53:00,4.82088,4.82167,4.81964,4.81965,9000000.0
2008-03-20 12:54:00,4.81898,4.8202,4.81782,4.8202,20000000.0
2008-03-20 12:55:00,4.81915,4.8221,4.81912,4.8221,12000000.0
2008-03-20 12:56:00,4.82277,4.82303,4.82152,4.82196,7000000.0
2008-03-20 12:57:00,4.82337,4.82348,4.82106,4.82152,13000000.0
2008-03-20 12:58:00,4.82246,4.82246,4.82044,4.82118,16000000.0
2008-03-20 12:59:00,4.82034,4.82105,4.81792,4.81923,14000000.0
2008-03-20 13:00:00,4.81815,4.82101,4.81815,4.82002,12000000.0
2008-03-20 13:01:00,4.8223,4.8223,4.81991,4.82147,17000000.0
2008-03-20 13:02:00,4.81932,4.82135,4.81932,4.82135,10000000.0
2008-03-20 13:03:00,4.82105,4.82105,4.81785,4.81921,22000000.0
2008-03-20 13:04:00,4.81922,4.81922,4.81688,4.81805,20000000.0
2008-03-20 13:05:00,4.81693,4.8177,4.81549,4.81766,14000000.0
2008-03-20 13:06:00,4.8161,4.81719,4.81552,4.81709,17000000.0
2008-03-20 13:07:00,4.81572,4.81957,4.81572,4.81944,22000000.0
2008-03-20 13:08:00,4.81872,4.81995,4.8178,4.81995,12000000.0
2008-03-20 13:09:00,4.82045,4.82045,4.81869,4.81932,12000000.0
2008-03-20 13:10:00,4.82071,4.82115,4.81923,4.82084,20000000.0
2008-03-20 13:11:00,4.82107,4.82109,4.81917,4.82064,12000000.0
2008-03-20 13:12:00,4.8208,4.8208,4.81858,4.81971,16000000.0
2008-03-20 13:13:00,4.81914,4.81962,4.81707,4.81707,14000000.0
2008-03-20 13:14:00,4.81907,4.81996,4.81764,4.81936,17000000.0
2008-03-20 13:15:00,4.81926,4.81926,4.81791,4.8182,7000000.0
2008-03-20 13:16:00,4.81822,4.81822,4.8152,4.81539,9000000.0
2008-03-20 13:17:00,4.81715,4.81779,4.81582,4.81638,15000000.0
2008-03-20 13:18:00,4.81842,4.81842,4.81577,4.81623,17000000.0
2008-03-20 13:19:00,4.81712,4.81831,4.81566,4.81831,15000000.0
2008-03-20 13:20:00,4.81732,4.819,4.8171,4.81858,12000000.0
2008-03-20 13:21:00,4.81871,4.81904,4.81709,4.81734,24000000.0
2008-03-20 13:22:00,4.81805,4.81877,4.81695,4.81855,12000000.0
2008-03-20 13:23:00,4.81864,4.81981,4.81818,4.81981,12000000.0
2008-03-20 13:24:00,4.82027,4.82091,4.8184,4.82091,18000000.0
2008-03-20 13:25:00,4.82042,4.82121,4.81913,4.81913,12000000.0
2008-03-20 13:26:00,4.82073,4.82082,4.81925,4.82056,12000000.0
2008-03-20 13:27:00,4.82107,4.82139,4.81961,4.82033,9000000.0
2008-03-20 13:28:00,4.8197,4.82104,4.81954,4.82104,15000000.0
2008-03-20 13:29:00,4.8205,4.82128,4.81963,4.82032,14000000.0
2008-03-20 13:30:00,4.82005,4.82072,4.81895,4.82072,11000000.0
2008-03-20 13:31:00,4.8192,4.81989,4.81875,4.81989,11000000.0
2008-03-20 13:32:00,4.81903,4.81933,4.81775,4.81799,8000000.0
2008-03-20 13:33:00,4.81839,4.81902,4.81727,4.81851,14000000.0
2008-03-20 13:34:00,4.81742,4.81742,4.81548,4.81631,11000000.0
2008-03-20 13:35:00,4.81584,4.81681,4.81348,4.8161,16000000.0
2008-03-20 13:36:00,4.81883,4.81939,4.81657,4.81829,8000000.0
2008-03-20 13:37:00,4.82086,4.82368,4.81923,4.82368,17000000.0
2008-03-20 13:38:00,4.82378,4.82406,4.82172,4.82351,14000000.0
2008-03-20 13:39:00,4.82282,4.82303,4.82137,4.82298,10000000.0
2008-03-20 13:40:00,4.82374,4.82426,4.82179,4.82391,8000000.0
2008-03-20 13:41:00,4.8245,4.8245,4.82232,4.82345,11000000.0
2008-03-20 13:42:00,4.82314,4.82346,4.82135,4.8218,14000000.0
2008-03-20 13:43:00,4.82366,4.82411,4.82216,4.82363,11000000.0
2008-03-20 13:44:00,4.82396,4.82657,4.82376,4.82657,11000000.0
2008-03-20 13:45:00,4.82627,4.82779,4.82546,4.82779,14000000.0
2008-03-20 13:46:00,4.82744,4.82831,4.82644,4.8268,11000000.0
2008-03-20 13:47:00,4.827,4.82735,4.82499,4.82572,13000000.0
2008-03-20 13:48:00,4.82673,4.82673,4.82397,4.82426,14000000.0
2008-03-20 13:49:00,4.82447,4.82547,4.82311,4.82547,12000000.0
2008-03-20 13:50:00,4.82557,4.82574,4.82415,4.82574,16000000.0
2008-03-20 13:51:00,4.82464,4.82583,4.82427,4.82534,14000000.0
2008-03-20 13:52:00,4.82472,4.82669,4.82422,4.82669,10000000.0
2008-03-20 13:53:00,4.82689,4.82689,4.82466,4.82466,10000000.0
2008-03-20 13:54:00,4.82499,4.82512,4.82384,4.82453,8000000.0
2008-03-20 13:55:00,4.82358,4.82484,4.82321,4.82473,13000000.0
2008-03-20 13:56:00,4.82272,4.82503,4.82272,4.82397,17000000.0
2008-03-20 13:57:00,4.82474,4.82484,4.82354,4.8245,13000000.0
2008-03-20 13:58:00,4.82347,4.82402,4.82266,4.82344,7000000.0
2008-03-20 13:59:00,4.82311,4.82373,4.82232,4.82373,9000000.0
2008-03-20 14:00:00,4.82223,4.82297,4.82164,4.8227,7000000.0
2008-03-20 14:01:00,4.82279,4.82283,4.82057,4.82132,11000000.0
2008-03-20 14:02:00,4.81964,4.82122,4.81964,4.82056,19000000.0
2008-03-20 14:03:00,4.82114,4.8212,4.81989,4.82031,13000000.0
2008-03-20 14:04:00,4.82184,4.82328,4.82021,4.82328,22000000.0
2008-03-20 14:05:00,4.82399,4.82436,4.82216,4.82411,17000000.0
2008-03-20 14:06:00,4.82467,4.82467,4.82328,4.82356,11000000.0
2008-03-20 14:07:00,4.82445,4.82445,4.82224,4.82272,9000000.0
2008-03-20 14:08:00,4.82223,4.82227,4.82091,4.82132,11000000.0
2008-03-20 14:09:00,4.82204,4.82227,4.82085,4.82195,12000000.0
2008-03-20 14:10:00,4.82032,4.82172,4.81957,4.8217,13000000.0
2008-03-20 14:11:00,4.82148,4.82346,4.82046,4.82346,14000000.0
2008-03-20 14:12:00,4.82411,4.82421,4.82227,4.82284,11000000.0
2008-03-20 14:13:00,4.82575,4.82646,4.82389,4.82567,11000000.0
2008-03-20 14:14:00,4.82618,4.82647,4.82509,4.82552,7000000.0
2008-03-20 14:15:00,4.82435,4.82516,4.82266,4.82266,14000000.0
2008-03-20 14:16:00,4.82425,4.82517,4.82275,4.82517,13000000.0
2008-03-20 14:17:00,4.82562,4.82637,4.82367,4.82554,22000000.0
2008-03-20 14:18:00,4.82426,4.82568,4.82426,4.82559,15000000.0
2008-03-20 14:19:00,4.82598,4.82676,4.82449,4.82634,12000000.0
2008-03-20 14:20:00,4.82637,4.82784,4.82601,4.82622,7000000.0
2008-03-20 14:21:00,4.82705,4.82705,4.82485,4.82665,13000000.0
2008-03-20 14:22:00,4.82706,4.82706,4.82466,4.82627,8000000.0
2008-03-20 14:23:00,4.82541,4.82584,4.8244,4.82524,11000000.0
2008-03-20 14:24:00,4.82608,4.82608,4.82425,4.82569,13000000.0
2008-03-20 14:25:00,4.82539,4.82539,4.82324,4.82353,15000000.0
2008-03-20 14:26:00,4.82441,4.82441,4.82259,4.82259,8000000.0
2008-03-20 14:27:00,4.82335,4.82339,4.8221,4.82337,10000000.0
2008-03-20 14:28:00,4.82304,4.82336,4.82201,4.82329,11000000.0
2008-03-20 14:29:00,4.82243,4.82369,4.82151,4.82292,21000000.0
2008-03-20 14:30:00,4.82259,4.82299,4.82162,4.82162,11000000.0
2008-03-20 14:31:00,4.82187,4.82313,4.82107,4.82313,17000000.0
2008-03-20 14:32:00,4.82223,4.82569,4.82153,4.82562,15000000.0
2008-03-20 14:33:00,4.82496,4.82496,4.82374,4.82393,8000000.0
2008-03-20 14:34:00,4.82551,4.82559,4.82355,4.82355,9000000.0
2008-03-20 14:35:00,4.82388,4.82388,4.82196,4.82196,11000000.0
2008-03-20 14:36:00,4.82289,4.82289,4.82055,4.82152,15000000.0
2008-03-20 14:37:00,4.82138,4.82138,4.81807,4.81868,8000000.0
2008-03-20 14:38:00,4.82007,4.82075,4.81897,4.81897,10000000.0
2008-03-20 14:39:00,4.82056,4.82154,4.81923,4.81998,19000000.0
2008-03-20 14:40:00,4.82025,4.82164,4.82025,4.82092,15000000.0
2008-03-20 14:41:00,4.82253,4.82342,4.82116,4.82209,15000000.0
2008-03-20 14:42:00,4.82175,4.82395,4.82161,4.82395,17000000.0
2008-03-20 14:43:00,4.82106,4.82406,4.82004,4.8217,15000000.0
2008-03-20 14:44:00,4.82121,4.82121,4.81964,4.82007,15000000.0
2008-03-20 14:45:00,4.81996,4.8233,4.81996,4.82245,9000000.0
2008-03-20 14:46:00,4.82179,4.82184,4.82058,4.82058,11000000.0
2008-03-20 14:47:00,4.82089,4.82359,4.82089,4.82293,12000000.0
2008-03-20 14:48:00,4.82155,4.82314,4.82155,4.82162,12000000.0
2008-03-20 14:49:00,4.82317,4.82384,4.82192,4.82192,12000000.0
2008-03-20 14:50:00,4.82326,4.82327,4.8219,4.82215,15000000.0
2008-03-20 14:51:00,4.82268,4.82306,4.82203,4.82294,10000000.0
2008-03-20 14:52:00,4.82328,4.82329,4.82202,4.82265,13000000.0
2008-03-20 14:53:00,4.82392,4.82514,4.82312,4.82361,13000000.0
2008-03-20 14:54:00,4.82487,4.82541,4.82423,4.82541,9000000.0
2008-03-20 14:55:00,4.82466,4.82576,4.82355,4.82576,16000000.0
2008-03-20 14:56:00,4.82513,4.82653,4.82513,4.8262,15000000.0
2008-03-20 14:57:00,4.82623,4.82645,4.82398,4.82461,15000000.0
2008-03-20 14:58:00,4.82365,4.82378,4.82266,4.82378,11000000.0
2008-03-20 14:59:00,4.82255,4.82636,4.82255,4.82636,14000000.0
2008-03-20 15:00:00,4.82479,4.82578,4.82464,4.82578,18000000.0
2008-03-20 15:01:00,4.82603,4.82606,4.82465,4.82465,12000000.0
2008-03-20 15:02:00,4.82543,4.82576,4.82444,4.82544,7000000.0
2008-03-20 15:03:00,4.82285,4.82479,4.82285,4.82349,18000000.0
2008-03-20 15:04:00,4.82454,4.82535,4.82327,4.82485,21000000.0
2008-03-20 15:05:00,4.82675,4.82896,4.82514,4.82886,13000000.0
2008-03-20 15:06:00,4.82881,4.83,4.82716,4.8297,14000000.0
2008-03-20 15:07:00,4.83037,4.83134,4.82855,4.82968,22000000.0
2008-03-20 15:08:00,4.82787,4.82994,4.82779,4.82854,10000000.0
2008-03-20 15:09:00,4.82845,4.82845,4.82665,4.8271,9000000.0
2008-03-20 15:10:00,4.82713,4.82796,4.82604,4.82621,14000000.0
2008-03-20 15:11:00,4.82665,4.82716,4.82538,4.82691,12000000.0
2008-03-20 15:12:00,4.82658,4.82707,4.8253,4.82707,13000000.0
2008-03-20 15:13:00,4.82641,4.82823,4.82641,4.82764,12000000.0
2008-03-20 15:14:00,4.82786,4.82969,4.82786,4.82969,10000000.0
2008-03-20 15:15:00,4.82949,4.82949,4.82777,4.82848,16000000.0
2008-03-20 15:16:00,4.82639,4.82963,4.82639,4.82925,15000000.0
2008-03-20 15:17:00,4.82813,4.82866,4.82666,4.82748,14000000.0
2008-03-20 15:18:00,4.82804,4.82804,4.82593,4.828,12000000.0
2008-03-20 15:19:00,4.82696,4.82779,4.82619,4.82688,11000000.0
2008-03-20 15:20:00,4.8277,4.8277,4.826,4.82648,14000000.0
2008-03-20 15:21:00,4.8256,4.82629,4.82329,4.82329,14000000.0
2008-03-20 15:22:00,4.82416,4.82485,4.82338,4.8242,10000000.0
2008-03-20 15:23:00,4.82498,4.82714,4.82454,4.82706,11000000.0
2008-03-20 15:24:00,4.82775,4.82775,4.82529,4.82627,10000000.0
2008-03-20 15:25:00,4.82577,4.82666,4.82446,4.82534,16000000.0
2008-03-20 15:26:00,4.82444,4.82586,4.82418,4.82502,15000000.0
2008-03-20 15:27:00,4.82479,4.82594,4.82433,4.82548,10000000.0
2008-03-20 15:28:00,4.82639,4.82639,4.82481,4.82486,11000000.0
2008-03-20 15:29:00,4.82603,4.82603,4.82439,4.82471,19000000.0
2008-03-20 15:30:00,4.82629,4.82678,4.82553,4.82647,10000000.0
2008-03-20 15:31:00,4.82785,4.82794,4.8258,4.82695,14000000.0
2008-03-20 15:32:00,4.82804,4.82837,4.82614,4.82622,12000000.0
2008-03-20 15:33:00,4.82731,4.82854,4.82588,4.82712,20000000.0
2008-03-20 15:34:00,4.82916,4.83018,4.8283,4.82896,12000000.0
2008-03-20 15:35:00,4.82995,4.82995,4.82803,4.82874,12000000.0
2008-03-20 15:36:00,4.82675,4.8283,4.82629,4.82685,10000000.0
2008-03-20 15:37:00,4.82802,4.82806,4.82654,4.82782,10000000.0
2008-03-20 15:38:00,4.82929,4.83012,4.82569,4.82569,13000000.0
2008-03-20 15:39:00,4.82731,4.82741,4.8259,4.82628,7000000.0
2008-03-20 15:40:00,4.82632,4.82633,4.82491,4.82514,10000000.0
2008-03-20 15:41:00,4.826,4.82842,4.82544,4.82842,9000000.0
2008-03-20 15:42:00,4.82686,4.82888,4.82679,4.82888,13000000.0
2008-03-20 15:43:00,4.8295,4.83006,4.82754,4.83006,16000000.0
2008-03-20 15:44:00,4.82999,4.83031,4.82834,4.82936,14000000.0
2008-03-20 15:45:00,4.82958,4.83121,4.82847,4.82986,15000000.0
2008-03-20 15:46:00,4.83071,4.8331,4.83043,4.83191,13000000.0
2008-03-20 15:47:00,4.83284,4.833,4.83054,4.83054,9000000.0
2008-03-20 15:48:00,4.83099,4.8317,4.82891,4.83025,21000000.0
2008-03-20 15:49:00,4.83022,4.83023,4.82898,4.82969,23000000.0
2008-03-20 15:50:00,4.82975,4.83142,4.8292,4.83123,12000000.0
2008-03-20 15:51:00,4.83107,4.83126,4.82967,4.83126,19000000.0
2008-03-20 15:52:00,4.83045,4.83104,4.8298,4.82992,15000000.0
2008-03-20 15:53:00,4.83096,4.83096,4.82901,4.83092,14000000.0
2008-03-20 15:54:00,4.83017,4.83063,4.82919,4.83035,15000000.0
2008-03-20 15:55:00,4.82912,4.83064,4.82853,4.82908,12000000.0
2008-03-20 15:56:00,4.83038,4.83038,4.82901,4.82936,18000000.0
2008-03-20 15:57:00,4.83014,4.83081,4.82952,4.8296,10000000.0
2008-03-20 15:58:00,4.82945,4.82945,4.82725,4.82927,22000000.0
2008-03-20 15:59:00,4.82927,4.82927,4.82706,4.82744,12000000.0
2008-03-20 16:00:00,4.82871,4.83043,4.82748,4.82862,12000000.0
2008-03-20 16:01:00,4.82998,4.83338,4.8297,4.83304,12000000.0
2008-03-20 16:02:00,4.83386,4.83473,4.8311,4.83355,13000000.0
2008-03-20 16:03:00,4.83258,4.83355,4.83151,4.83321,13000000.0
2008-03-20 16:04:00,4.83277,4.83304,4.83184,4.83297,11000000.0
2008-03-20 16:05:00,4.83318,4.83318,4.83081,4.83263,9000000.0
2008-03-20 16:06:00,4.8321,4.83347,4.83081,4.83307,14000000.0
2008-03-20 16:07:00,4.83433,4.83433,4.83203,4.83351,15000000.0
2008-03-20 16:08:00,4.83231,4.8335,4.8321,4.83305,15000000.0
2008-03-20 16:09:00,4.83422,4.83613,4.832,4.83613,17000000.0
2008-03-20 16:10:00,4.83505,4.8369,4.83409,4.83611,14000000.0
2008-03-20 16:11:00,4.83578,4.83734,4.83545,4.83685,9000000.0
2008-03-20 16:12:00,4.83691,4.83705,4.83538,4.83538,15000000.0
2008-03-20 16:13:00,4.83616,4.83728,4.83542,4.83728,14000000.0
2008-03-20 16:14:00,4.83735,4.83831,4.83596,4.83751,12000000.0
2008-03-20 16:15:00,4.83626,4.83827,4.83588,4.83646,14000000.0
2008-03-20 16:16:00,4.83645,4.83675,4.83513,4.83674,13000000.0
2008-03-20 16:17:00,4.83503,4.83741,4.83503,4.83723,18000000.0
2008-03-20 16:18:00,4.83688,4.83724,4.83553,4.83599,13000000.0
2008-03-20 16:19:00,4.83683,4.83683,4.83494,4.8357,8000000.0
2008-03-20 16:20:00,4.83575,4.8365,4.83276,4.83434,13000000.0
2008-03-20 16:21:00,4.83243,4.83513,4.83243,4.83439,12000000.0
2008-03-20 16:22:00,4.83554,4.83593,4.83407,4.83593,11000000.0
2008-03-20 16:23:00,4.83563,4.83563,4.8337,4.83412,14000000.0
2008-03-20 16:24:00,4.83512,4.83596,4.83394,4.83408,15000000.0
2008-03-20 16:25:00,4.83633,4.83765,4.83375,4.83765,11000000.0
2008-03-20 16:26:00,4.83843,4.83905,4.83668,4.83791,8000000.0
2008-03-20 16:27:00,4.8375,4.8375,4.83519,4.83536,10000000.0
2008-03-20 16:28:00,4.83531,4.83698,4.83531,4.83637,15000000.0
2008-03-20 16:29:00,4.83648,4.83648,4.83471,4.83471,7000000.0
2008-03-20 16:30:00,4.83612,4.83677,4.83492,4.83677,16000000.0
2008-03-20 16:31:00,4.83618,4.83618,4.83399,4.83588,14000000.0
2008-03-20 16:32:00,4.83563,4.83563,4.83384,4.83473,7000000.0
2008-03-20 16:33:00,4.83581,4.83581,4.83369,4.83444,8000000.0
2008-03-20 16:34:00,4.83625,4.83652,4.83436,4.83436,8000000.0
2008-03-20 16:35:00,4.83505,4.83556,4.8343,4.83556,9000000.0
2008-03-20 16:36:00,4.83543,4.83683,4.8348,4.83683,13000000.0
2008-03-20 16:37:00,4.83568,4.83755,4.83546,4.83755,18000000.0
2008-03-20 16:38:00,4.83682,4.83783,4.83645,4.83783,18000000.0
2008-03-20 16:39:00,4.83671,4.83677,4.83448,4.83667,20000000.0
2008-03-20 16:40:00,4.83582,4.83626,4.83404,4.83512,13000000.0
2008-03-20 16:41:00,4.83526,4.83657,4.83458,4.83625,20000000.0
2008-03-20 16:42:00,4.83586,4.83702,4.8351,4.83702,18000000.0
2008-03-20 16:43:00,4.83618,4.83733,4.83494,4.83637,15000000.0
2008-03-20 16:44:00,4.83506,4.83603,4.83397,4.83505,20000000.0
2008-03-20 16:45:00,4.83438,4.83569,4.83349,4.83403,13000000.0
2008-03-20 16:46:00,4.83586,4.83617,4.83386,4.83617,15000000.0
2008-03-20 16:47:00,4.83616,4.83616,4.83283,4.83412,8000000.0
2008-03-20 16:48:00,4.83242,4.83374,4.83223,4.83314,11000000.0
2008-03-20 16:49:00,4.83377,4.83381,4.83194,4.83352,12000000.0
2008-03-20 16:50:00,4.83248,4.83304,4.8313,4.8313,15000000.0
2008-03-20 16:51:00,4.8315,4.83234,4.82856,4.83026,18000000.0
2008-03-20 16:52:00,4.8308,4.8308,4.82844,4.82907,14000000.0
2008-03-20 16:53:00,4.82916,4.82916,4.82781,4.8279,8000000.0
2008-03-20 16:54:00,4.82787,4.82961,4.82787,4.82908,11000000.0
2008-03-20 16:55:00,4.82764,4.82816,4.82528,4.82617,12000000.0
2008-03-20 16:56:00,4.82586,4.82637,4.82438,4.82637,10000000.0
2008-03-20 16:57:00,4.82657,4.82696,4.82538,4.82684,8000000.0
2008-03-20 16:58:00,4.8272,4.82783,4.82598,4.82783,9000000.0
2008-03-20 16:59:00,4.82713,4.82852,4.82691,4.82752,13000000.0
2008-03-20 17:00:00,4.82901,4.82907,4.8269,4.8275,11000000.0
2008-03-20 17:01:00,4.82965,4.83141,4.8292,4.83038,12000000.0
2008-03-20 17:02:00,4.83141,4.83141,4.82802,4.82991,10000000.0
2008-03-20 17:03:00,4.82998,4.83276,4.8292,4.83027,16000000.0
2008-03-20 17:04:00,4.83227,4.83373,4.83188,4.83293,13000000.0
2008-03-20 17:05:00,4.83119,4.83315,4.83119,4.83289,16000000.0
2008-03-20 17:06:00,4.83362,4.83402,4.83157,4.83396,12000000.0
2008-03-20 17:07:00,4.83395,4.83436,4.83328,4.83337,8000000.0
2008-03-20 17:08:00,4.83485,4.83485,4.83235,4.83414,21000000.0
2008-03-20 17:09:00,4.8337,4.83395,4.83239,4.83373,16000000.0
2008-03-20 17:10:00,4.83431,4.8345,4.83223,4.83385,11000000.0
2008-03-20 17:11:00,4.83213,4.83399,4.83213,4.83219,11000000.0
2008-03-20 17:12:00,4.8325,4.83381,4.83226,4.83346,9000000.0
2008-03-20 17:13:00,4.83367,4.8338,4.83244,4.83374,9000000.0
2008-03-20 17:14:00,4.83357,4.83388,4.83212,4.83302,17000000.0
2008-03-20 17:15:00,4.8317,4.8331,4.83122,4.8317,11000000.0
2008-03-20 17:16:00,4.83103,4.83233,4.82963,4.83136,15000000.0
2008-03-20 17:17:00,4.83195,4.83195,4.82974,4.83193,13000000.0
2008-03-20 17:18:00,4.83076,4.83168,4.82973,4.83148,15000000.0
2008-03-20 17:19:00,4.83136,4.8346,4.83079,4.83415,17000000.0
2008-03-20 17:20:00,4.83457,4.83567,4.83355,4.83503,12000000.0
2008-03-20 17:21:00,4.83571,4.83631,4.83489,4.83559,7000000.0
2008-03-20 17:22:00,4.83549,4.83606,4.83465,4.83545,14000000.0
2008-03-20 17:23:00,4.83532,4.83532,4.83351,4.83444,13000000.0
2008-03-20 17:24:00,4.83484,4.83523,4.83358,4.83413,9000000.0
2008-03-20 17:25:00,4.83591,4.83591,4.83455,4.83579,11000000.0
2008-03-20 17:26:00,4.83586,4.83634,4.83409,4.83409,16000000.0
2008-03-20 17:27:00,4.83566,4.83566,4.83449,4.83559,9000000.0
2008-03-20 17:28:00,4.83417,4.83618,4.83417,4.83475,15000000.0
2008-03-20 17:29:00,4.83537,4.8362,4.83449,4.83611,11000000.0
2008-03-20 17:30:00,4.83499,4.83674,4.83491,4.83674,19000000.0
2008-03-20 17:31:00,4.83552,4.83631,4.83495,4.83499,11000000.0
2008-03-20 17:32:00,4.83602,4.83642,4.83516,4.8363,9000000.0
2008-03-20 17:33:00,4.83526,4.83643,4.83526,4.83623,10000000.0
2008-03-20 17:34:00,4.8363,4.8363,4.83409,4.8354,14000000.0
2008-03-20 17:35:00,4.83469,4.83558,4.83414,4.83444,13000000.0
2008-03-20 17:36:00,4.83553,4.83553,4.83352,4.83352,11000000.0
2008-03-20 17:37:00,4.83379,4.8342,4.83249,4.8342,15000000.0
2008-03-20 17:38:00,4.8327,4.83452,4.8327,4.83452,17000000.0
2008-03-20 17:39:00,4.83428,4.83457,4.83347,4.83457,8000000.0
2008-03-20 17:40:00,4.83284,4.83406,4.83284,4.8337,12000000.0
2008-03-20 17:41:00,4.8337,4.83425,4.83217,4.83386,21000000.0
2008-03-20 17:42:00,4.83186,4.83274,4.83118,4.83118,13000000.0
2008-03-20 17:43:00,4.83205,4.83205,4.82992,4.83149,11000000.0
2008-03-20 17:44:00,4.83034,4.83185,4.82888,4.82924,19000000.0
2008-03-20 17:45:00,4.83083,4.83083,4.82851,4.83007,10000000.0
2008-03-20 17:46:00,4.82888,4.83039,4.82817,4.82877,13000000.0
2008-03-20 17:47:00,4.82809,4.83052,4.82809,4.8297,9000000.0
2008-03-20 17:48:00,4.83051,4.83111,4.82964,4.8306,14000000.0
2008-03-20 17:49:00,4.83099,4.83149,4.82875,4.83078,14000000.0
2008-03-20 17:50:00,4.83118,4.83132,4.82905,4.82996,17000000.0
2008-03-20 17:51:00,4.82985,4.83135,4.82914,4.82996,13000000.0
2008-03-20 17:52:00,4.83075,4.83184,4.83001,4.83129,24000000.0
2008-03-20 17:53:00,4.83127,4.83151,4.82908,4.82908,16000000.0
2008-03-20 17:54:00,4.83003,4.83066,4.82891,4.83047,16000000.0
2008-03-20 17:55:00,4.83066,4.83126,4.82906,4.82966,13000000.0
2008-03-20 17:56:00,4.83118,4.83132,4.82947,4.82947,15000000.0
2008-03-20 17:57:00,4.83112,4.83161,4.83037,4.83037,10000000.0
2008-03-20 17:58:00,4.83196,4.83232,4.83092,4.83103,15000000.0
2008-03-20 17:59:00,4.83179,4.83338,4.83045,4.83187,13000000.0
2008-03-20 18:00:00,4.83094,4.83159,4.82999,4.83114,7000000.0
2008-03-20 18:01:00,4.83116,4.83141,4.82947,4.83128,18000000.0
2008-03-20 18:02:00,4.83107,4.83107,4.82886,4.8302,17000000.0
2008-03-20 18:03:00,4.83064,4.83099,4.82916,4.8299,16000000.0
2008-03-20 18:04:00,4.83025,4.83025,4.8286,4.82919,14000000.0
2008-03-20 18:05:00,4.82965,4.82978,4.82804,4.82953,13000000.0
2008-03-20 18:06:00,4.82971,4.83059,4.82845,4.83059,18000000.0
2008-03-20 18:07:00,4.83114,4.83252,4.82993,4.83252,12000000.0
2008-03-20 18:08:00,4.83189,4.83213,4.83022,4.83022,18000000.0
2008-03-20 18:09:00,4.83161,4.83161,4.82995,4.83052,12000000.0
2008-03-20 18:10:00,4.82964,4.83182,4.82964,4.83182,13000000.0
2008-03-20 18:11:00,4.8306,4.83237,4.83,4.83237,10000000.0
2008-03-20 18:12:00,4.83256,4.83274,4.83063,4.83142,11000000.0
2008-03-20 18:13:00,4.83287,4.83287,4.83103,4.83224,14000000.0
2008-03-20 18:14:00,4.83054,4.83221,4.83027,4.83189,10000000.0
2008-03-20 18:15:00,4.83173,4.83189,4.83072,4.83115,10000000.0
2008-03-20 18:16:00,4.8318,4.8318,4.82884,4.83055,9000000.0
2008-03-20 18:17:00,4.82971,4.83033,4.82862,4.82871,18000000.0
2008-03-20 18:18:00,4.83033,4.83033,4.82868,4.82868,14000000.0
2008-03-20 18:19:00,4.82941,4.83145,4.82941,4.82999,10000000.0
2008-03-20 18:20:00,4.82935,4.83102,4.8284,4.83022,15000000.0
2008-03-20 18:21:00,4.83055,4.83055,4.82827,4.83001,18000000.0
2008-03-20 18:22:00,4.82831,4.83068,4.82831,4.82974,14000000.0
2008-03-20 18:23:00,4.83003,4.83032,4.82875,4.82875,7000000.0
2008-03-20 18:24:00,4.82976,4.83019,4.82892,4.82905,9000000.0
2008-03-20 18:25:00,4.83013,4.83015,4.82768,4.82916,13000000.0
2008-03-20 18:26:00,4.82891,4.83014,4.82782,4.82992,16000000.0
2008-03-20 18:27:00,4.82998,4.83088,4.82879,4.82948,14000000.0
2008-03-20 18:28:00,4.83163,4.83163,4.82961,4.8306,13000000.0
2008-03-20 18:29:00,4.82925,4.83123,4.82925,4.83123,11000000.0
2008-03-20 18:30:00,4.83097,4.83192,4.8294,4.83182,16000000.0
2008-03-20 18:31:00,4.83216,4.83222,4.83067,4.83075,12000000.0
2008-03-20 18:32:00,4.8321,4.8335,4.83166,4.83336,11000000.0
2008-03-20 18:33:00,4.83314,4.83489,4.83235,4.83471,13000000.0
2008-03-20 18:34:00,4.83464,4.83517,4.83333,4.83333,13000000.0
2008-03-20 18:35:00,4.83347,4.83487,4.833,4.83315,18000000.0
2008-03-20 18:36:00,4.83236,4.83473,4.83236,4.83387,18000000.0
2008-03-20 18:37:00,4.83375,4.83421,4.83246,4.83246,18000000.0
2008-03-20 18:38:00,4.83341,4.83341,4.83086,4.83086,11000000.0
2008-03-20 18:39:00,4.83093,4.83343,4.83093,4.83343,11000000.0
2008-03-20 18:40:00,4.83316,4.83448,4.83259,4.83266,14000000.0
2008-03-20 18:41:00,4.83345,4.83391,4.83218,4.83343,16000000.0
2008-03-20 18:42:00,4.83419,4.83431,4.83204,4.83226,14000000.0
2008-03-20 18:43:00,4.83214,4.83293,4.83149,4.83293,10000000.0
2008-03-20 18:44:00,4.83247,4.83268,4.83139,4.83224,13000000.0
2008-03-20 18:45:00,4.83167,4.83261,4.83019,4.83261,13000000.0
2008-03-20 18:46:00,4.831,4.83231,4.83085,4.83185,12000000.0
2008-03-20 18:47:00,4.83109,4.83267,4.83091,4.83197,14000000.0
2008-03-20 18:48:00,4.83324,4.83324,4.83104,4.83273,15000000.0
2008-03-20 18:49:00,4.83182,4.83288,4.83068,4.83273,12000000.0
2008-03-20 18:50:00,4.83203,4.83337,4.83176,4.83306,9000000.0
2008-03-20 18:51:00,4.83258,4.83265,4.83083,4.83232,17000000.0
2008-03-20 18:52:00,4.83176,4.8321,4.83074,4.83182,9000000.0
2008-03-20 18:53:00,4.82997,4.83112,4.82893,4.83039,14000000.0
2008-03-20 18:54:00,4.83,4.83049,4.82854,4.82945,14000000.0
2008-03-20 18:55:00,4.82897,4.82969,4.82849,4.82937,10000000.0
2008-03-20 18:56:00,4.82951,4.82951,4.82795,4.82869,16000000.0
2008-03-20 18:57:00,4.82897,4.82955,4.82773,4.82908,17000000.0
2008-03-20 18:58:00,4.82783,4.8291,4.82737,4.82794,14000000.0
2008-03-20 18:59:00,4.82842,4.82937,4.82782,4.82932,14000000.0
2008-03-20 19:00:00,4.82949,4.8298,4.82832,4.82872,15000000.0
2008-03-20 19:01:00,4.82829,4.82946,4.82827,4.82934,15000000.0
2008-03-20 19:02:00,4.82681,4.82725,4.82354,4.82354,14000000.0
2008-03-20 19:03:00,4.82331,4.82512,4.82331,4.82465,14000000.0
2008-03-20 19:04:00,4.82613,4.82613,4.82428,4.82591,12000000.0
2008-03-20 19:05:00,4.82427,4.82542,4.82346,4.82503,15000000.0
2008-03-20 19:06:00,4.82457,4.82599,4.82457,4.82475,16000000.0
2008-03-20 19:07:00,4.82505,4.82654,4.82464,4.82625,20000000.0
2008-03-20 19:08:00,4.82519,4.82617,4.82514,4.8253,8000000.0
2008-03-20 19:09:00,4.82588,4.82722,4.82576,4.82576,17000000.0
2008-03-20 19:10:00,4.82743,4.82762,4.82573,4.82718,9000000.0
2008-03-20 19:11:00,4.82787,4.82787,4.82589,4.82668,16000000.0
2008-03-20 19:12:00,4.82762,4.82796,4.82567,4.82729,13000000.0
2008-03-20 19:13:00,4.82663,4.82751,4.82606,4.82751,10000000.0
2008-03-20 19:14:00,4.8271,4.82783,4.82622,4.82783,20000000.0
2008-03-20 19:15:00,4.82626,4.82687,4.82562,4.82562,12000000.0
2008-03-20 19:16:00,4.8265,4.8265,4.82413,4.8242,8000000.0
2008-03-20 19:17:00,4.8243,4.82635,4.82402,4.8257,18000000.0
2008-03-20 19:18:00,4.82502,4.82607,4.82411,4.82607,11000000.0
2008-03-20 19:19:00,4.82504,4.82656,4.82491,4.82518,12000000.0
2008-03-20 19:20:00,4.82611,4.82611,4.82256,4.82448,14000000.0
2008-03-20 19:21:00,4.82208,4.8231,4.8215,4.82188,13000000.0
2008-03-20 19:22:00,4.82205,4.82205,4.81999,4.8216,12000000.0
2008-03-20 19:23:00,4.82143,4.82235,4.82045,4.82176,14000000.0
2008-03-20 19:24:00,4.8219,4.82238,4.82067,4.82171,19000000.0
2008-03-20 19:25:00,4.8222,4.82235,4.82089,4.82089,8000000.0
2008-03-20 19:26:00,4.82103,4.82132,4.81965,4.81965,7000000.0
2008-03-20 19:27:00,4.82065,4.82065,4.81777,4.81909,20000000.0
2008-03-20 19:28:00,4.81897,4.81946,4.81609,4.81775,17000000.0
2008-03-20 19:29:00,4.81627,4.81806,4.81602,4.81806,10000000.0
2008-03-20 19:30:00,4.81891,4.81893,4.81736,4.81893,15000000.0
2008-03-20 19:31:00,4.81841,4.81991,4.81825,4.81825,11000000.0
2008-03-20 19:32:00,4.81862,4.82041,4.81843,4.82041,9000000.0
2008-03-20 19:33:00,4.81985,4.82013,4.81817,4.81919,14000000.0
2008-03-20 19:34:00,4.81847,4.8189,4.81685,4.81746,17000000.0
2008-03-20 19:35:00,4.81909,4.82088,4.81878,4.82088,8000000.0
2008-03-20 19:36:00,4.82089,4.82104,4.8194,4.82026,15000000.0
2008-03-20 19:37:00,4.8199,4.82169,4.81971,4.82016,8000000.0
2008-03-20 19:38:00,4.82002,4.8217,4.81937,4.82151,15000000.0
2008-03-20 19:39:00,4.8207,4.82152,4.81988,4.82058,17000000.0
2008-03-20 19:40:00,4.82049,4.82214,4.82001,4.8212,16000000.0
2008-03-20 19:41:00,4.82221,4.82235,4.82113,4.82168,11000000.0
2008-03-20 19:42:00,4.82063,4.8218,4.8203,4.82057,15000000.0
2008-03-20 19:43:00,4.82116,4.82184,4.82023,4.82023,14000000.0
2008-03-20 19:44:00,4.82062,4.82161,4.82022,4.82099,14000000.0
2008-03-20 19:45:00,4.82055,4.82176,4.82018,4.82057,15000000.0
2008-03-20 19:46:00,4.82098,4.82213,4.82046,4.82182,15000000.0
2008-03-20 19:47:00,4.82003,4.82129,4.81991,4.82019,16000000.0
2008-03-20 19:48:00,4.82122,4.8222,4.8208,4.82185,16000000.0
2008-03-20 19:49:00,4.82033,4.8214,4.82033,4.82133,8000000.0
2008-03-20 19:50:00,4.82103,4.82118,4.81999,4.82088,9000000.0
2008-03-20 19:51:00,4.82113,4.82117,4.82011,4.82035,19000000.0
2008-03-20 19:52:00,4.82043,4.82169,4.82014,4.82033,11000000.0
2008-03-20 19:53:00,4.82029,4.82077,4.81893,4.82005,14000000.0
2008-03-20 19:54:00,4.81973,4.82043,4.81888,4.81998,18000000.0
2008-03-20 19:55:00,4.81981,4.82004,4.81781,4.81881,13000000.0
2008-03-20 19:56:00,4.81899,4.81935,4.81801,4.8182,10000000.0
2008-03-20 19:57:00,4.81881,4.81881,4.81689,4.81772,16000000.0
2008-03-20 19:58:00,4.81746,4.81837,4.81632,4.81689,15000000.0
2008-03-20 19:59:00,4.81598,4.81706,4.81583,4.81706,14000000.0
2008-03-20 20:00:00,4.81646,4.81713,4.81612,4.81656,11000000.0
2008-03-20 20:01:00,4.81606,4.81754,4.81574,4.81754,24000000.0
2008-03-20 20:02:00,4.81664,4.81767,4.81624,4.81691,11000000.0
2008-03-20 20:03:00,4.81729,4.81729,4.81648,4.81703,11000000.0
2008-03-20 20:04:00,4.81697,4.8194,4.81615,4.8194,10000000.0
2008-03-20 20:05:00,4.82029,4.82061,4.81783,4.82004,17000000.0
2008-03-20 20:06:00,4.82043,4.82115,4.82033,4.82115,10000000.0
2008-03-20 20:07:00,4.8209,4.82132,4.81996,4.82041,14000000.0
2008-03-20 20:08:00,4.82137,4.8215,4.82011,4.8212,13000000.0
2008-03-20 20:09:00,4.82071,4.82128,4.82021,4.82021,11000000.0
2008-03-20 20:10:00,4.82088,4.82131,4.8201,4.82057,11000000.0
2008-03-20 20:11:00,4.82035,4.82035,4.81876,4.82015,9000000.0
2008-03-20 20:12:00,4.8201,4.82134,4.81932,4.82064,16000000.0
2008-03-20 20:13:00,4.82084,4.82198,4.82014,4.82186,11000000.0
2008-03-20 20:14:00,4.82092,4.82317,4.82092,4.82264,19000000.0
2008-03-20 20:15:00,4.82195,4.82477,4.82195,4.82444,13000000.0
2008-03-20 20:16:00,4.82352,4.82466,4.8225,4.82309,15000000.0
2008-03-20 20:17:00,4.82449,4.82569,4.82414,4.82475,8000000.0
2008-03-20 20:18:00,4.82466,4.82663,4.82466,4.82569,14000000.0
2008-03-20 20:19:00,4.82519,4.82623,4.82441,4.82501,14000000.0
2008-03-20 20:20:00,4.82528,4.82556,4.82421,4.82421,12000000.0
2008-03-20 20:21:00,4.82457,4.8254,4.82447,4.82449,9000000.0
2008-03-20 20:22:00,4.82549,4.82581,4.82444,4.82444,17000000.0
2008-03-20 20:23:00,4.82547,4.82565,4.82425,4.82565,11000000.0
2008-03-20 20:24:00,4.82432,4.82577,4.82413,4.82475,16000000.0
2008-03-20 20:25:00,4.82541,4.82551,4.82328,4.82328,11000000.0
2008-03-20 20:26:00,4.82451,4.82479,4.82357,4.82365,8000000.0
2008-03-20 20:27:00,4.8243,4.82513,4.82401,4.82513,13000000.0
2008-03-20 20:28:00,4.82543,4.82543,4.82344,4.82435,15000000.0
2008-03-20 20:29:00,4.82437,4.82464,4.82302,4.82406,16000000.0
2008-03-20 20:30:00,4.82346,4.8247,4.82346,4.82402,8000000.0
2008-03-20 20:31:00,4.82396,4.82419,4.82247,4.82416,18000000.0
2008-03-20 20:32:00,4.82414,4.82414,4.82272,4.82347,7000000.0
2008-03-20 20:33:00,4.82213,4.82339,4.82168,4.8221,13000000.0
2008-03-20 20:34:00,4.82364,4.82386,4.82198,4.82305,13000000.0
2008-03-20 20:35:00,4.82249,4.82415,4.82249,4.82304,9000000.0
2008-03-20 20:36:00,4.82364,4.82441,4.82263,4.82382,17000000.0
2008-03-20 20:37:00,4.82429,4.82483,4.82293,4.82391,14000000.0
2008-03-20 20:38:00,4.82372,4.8238,4.82198,4.82322,16000000.0
2008-03-20 20:39:00,4.82296,4.82317,4.82196,4.822,14000000.0
2008-03-20 20:40:00,4.82219,4.82342,4.82181,4.82181,17000000.0
2008-03-20 20:41:00,4.82227,4.82376,4.8218,4.82278,16000000.0
2008-03-20 20:42:00,4.82294,4.82397,4.82252,4.82252,22000000.0
2008-03-20 20:43:00,4.82212,4.8243,4.82212,4.8243,18000000.0
2008-03-20 20:44:00,4.82269,4.82425,4.82269,4.82277,16000000.0
2008-03-20 20:45:00,4.8244,4.8244,4.82263,4.82409,8000000.0
2008-03-20 20:46:00,4.82373,4.82488,4.82267,4.82488,19000000.0
2008-03-20 20:47:00,4.82427,4.82539,4.82326,4.82534,12000000.0
2008-03-20 20:48:00,4.82554,4.82554,4.82389,4.82498,9000000.0
2008-03-20 20:49:00,4.82586,4.82586,4.8236,4.82365,19000000.0
2008-03-20 20:50:00,4.82439,4.82525,4.8236,4.8236,15000000.0
2008-03-20 20:51:00,4.82357,4.8247,4.82317,4.8247,9000000.0
2008-03-20 20:52:00,4.82395,4.8251,4.82248,4.8251,11000000.0
2008-03-20 20:53:00,4.82367,4.82502,4.82365,4.82366,15000000.0
2008-03-20 20:54:00,4.82393,4.82541,4.82393,4.82511,12000000.0
2008-03-20 20:55:00,4.82575,4.82578,4.82416,4.82492,18000000.0
2008-03-20 20:56:00,4.82355,4.8251,4.82355,4.82463,12000000.0
2008-03-20 20:57:00,4.82491,4.82519,4.82375,4.82375,13000000.0
2008-03-20 20:58:00,4.82487,4.82487,4.8232,4.82439,11000000.0
2008-03-20 20:59:00,4.82438,4.82496,4.82301,4.82496,11000000.0
2008-03-20 21:00:00,4.82468,4.82483,4.82304,4.82455,17000000.0
2008-03-20 21:01:00,4.82418,4.8249,4.82391,4.82484,10000000.0
2008-03-20 21:02:00,4.82349,4.82408,4.82313,4.82373,8000000.0
2008-03-20 21:03:00,4.82341,4.82537,4.82255,4.82434,19000000.0
2008-03-20 21:04:00,4.82466,4.82505,4.82359,4.82418,18000000.0
2008-03-20 21:05:00,4.82422,4.82467,4.82317,4.82317,14000000.0
2008-03-20 21:06:00,4.82459,4.82549,4.82417,4.82444,12000000.0
2008-03-20 21:07:00,4.82378,4.82452,4.82313,4.82364,10000000.0
2008-03-20 21:08:00,4.82416,4.82441,4.82264,4.82271,14000000.0
2008-03-20 21:09:00,4.82329,4.82329,4.82173,4.82178,16000000.0
2008-03-20 21:10:00,4.82315,4.82461,4.82248,4.82396,15000000.0
2008-03-20 21:11:00,4.82324,4.82434,4.8226,4.8226,13000000.0
2008-03-20 21:12:00,4.82463,4.82483,4.82324,4.82324,10000000.0
2008-03-20 21:13:00,4.82468,4.82516,4.82305,4.82305,14000000.0
2008-03-20 21:14:00,4.82464,4.82482,4.82311,4.82358,10000000.0
2008-03-20 21:15:00,4.82422,4.8251,4.82359,4.8251,15000000.0
2008-03-20 21:16:00,4.82491,4.82493,4.82342,4.82377,11000000.0
2008-03-20 21:17:00,4.82437,4.82504,4.82328,4.82386,13000000.0
2008-03-20 21:18:00,4.82504,4.82521,4.82358,4.82412,17000000.0
2008-03-20 21:19:00,4.82408,4.82452,4.82335,4.82335,12000000.0
2008-03-20 21:20:00,4.82433,4.82503,4.82379,4.825,14000000.0
2008-03-20 21:21:00,4.8236,4.82563,4.8236,4.82445,11000000.0
2008-03-20 21:22:00,4.82616,4.82616,4.82433,4.82484,9000000.0
2008-03-20 21:23:00,4.82372,4.82499,4.82346,4.82466,7000000.0
2008-03-20 21:24:00,4.82411,4.82525,4.82411,4.82496,11000000.0
2008-03-20 21:25:00,4.82536,4.82612,4.8247,4.82578,7000000.0
2008-03-20 21:26:00,4.82597,4.82692,4.82535,4.82568,13000000.0
2008-03-20 21:27:00,4.8266,4.82685,4.82574,4.82685,11000000.0
2008-03-20 21:28:00,4.82677,4.82817,4.82611,4.82684,15000000.0
2008-03-20 21:29:00,4.8259,4.82753,4.8259,4.82609,12000000.0
2008-03-20 21:30:00,4.82571,4.82732,4.82571,4.82587,10000000.0
2008-03-20 21:31:00,4.82669,4.82753,4.82606,4.82677,10000000.0
2008-03-20 21:32:00,4.82669,4.82723,4.82556,4.82653,12000000.0
2008-03-20 21:33:00,4.82673,4.82737,4.82585,4.82684,19000000.0
2008-03-20 21:34:00,4.82644,4.82699,4.82595,4.82595,8000000.0
2008-03-20 21:35:00,4.82762,4.82762,4.82584,4.82743,20000000.0
2008-03-20 21:36:00,4.82819,4.82819,4.8266,4.82734,19000000.0
2008-03-20 21:37:00,4.8279,4.82863,4.82677,4.82801,19000000.0
2008-03-20 21:38:00,4.8272,4.82881,4.8272,4.82776,13000000.0
2008-03-20 21:39:00,4.82704,4.82839,4.82691,4.82805,17000000.0
2008-03-20 21:40:00,4.8282,4.8282,4.82635,4.82635,7000000.0
2008-03-20 21:41:00,4.82683,4.82927,4.82683,4.82779,11000000.0
2008-03-20 21:42:00,4.828,4.8282,4.82704,4.82717,18000000.0
2008-03-20 21:43:00,4.82816,4.82819,4.82674,4.82757,13000000.0
2008-03-20 21:44:00,4.82741,4.82887,4.82691,4.82691,16000000.0
2008-03-20 21:45:00,4.82806,4.82905,4.82735,4.82818,11000000.0
2008-03-20 21:46:00,4.82917,4.82935,4.82793,4.8286,13000000.0
2008-03-20 21:47:00,4.82847,4.83082,4.82827,4.83047,13000000.0
2008-03-20 21:48:00,4.83079,4.8316,4.82889,4.83061,17000000.0
2008-03-20 21:49:00,4.83159,4.83179,4.83037,4.83074,8000000.0
2008-03-20 21:50:00,4.83062,4.83102,4.83017,4.83091,11000000.0
2008-03-20 21:51:00,4.83016,4.8314,4.83005,4.83061,13000000.0
2008-03-20 21:52:00,4.8314,4.8314,4.82985,4.83114,13000000.0
2008-03-20 21:53:00,4.83223,4.83246,4.82975,4.83085,14000000.0
2008-03-20 21:54:00,4.83241,4.83241,4.83007,4.83095,11000000.0
2008-03-20 21:55:00,4.83014,4.83132,4.82962,4.8305,17000000.0
2008-03-20 21:56:00,4.82956,4.83182,4.82956,4.831,12000000.0
2008-03-20 21:57:00,4.83238,4.83391,4.83177,4.83181,16000000.0
2008-03-20 21:58:00,4.83313,4.83338,4.83196,4.83196,9000000.0
2008-03-20 21:59:00,4.83267,4.83402,4.83248,4.83281,18000000.0
2008-03-20 22:00:00,4.83251,4.83348,4.8318,4.83281,13000000.0
2008-03-20 22:01:00,4.8325,4.83365,4.8321,4.8321,11000000.0
2008-03-20 22:02:00,4.83272,4.83321,4.83163,4.83239,17000000.0
2008-03-20 22:03:00,4.8337,4.83397,4.83219,4.83305,23000000.0
2008-03-20 22:04:00,4.8321,4.83327,4.83208,4.83236,15000000.0
2008-03-20 22:05:00,4.83268,4.83368,4.83241,4.83253,14000000.0
2008-03-20 22:06:00,4.83263,4.8334,4.83225,4.83242,15000000.0
2008-03-20 22:07:00,4.83318,4.83382,4.83236,4.83274,9000000.0
2008-03-20 22:08:00,4.83245,4.83335,4.8318,4.83237,18000000.0
2008-03-20 22:09:00,4.83231,4.83361,4.83203,4.83219,11000000.0
2008-03-20 22:10:00,4.83306,4.83325,4.8317,4.83172,7000000.0
2008-03-20 22:11:00,4.83302,4.83425,4.8321,4.83425,8000000.0
2008-03-20 22:12:00,4.83301,4.83438,4.83301,4.83311,16000000.0
2008-03-20 22:13:00,4.83295,4.83383,4.8325,4.83336,24000000.0
2008-03-20 22:14:00,4.8337,4.83427,4.83331,4.83347,9000000.0
2008-03-20 22:15:00,4.83452,4.83452,4.83325,4.83418,10000000.0
2008-03-20 22:16:00,4.83354,4.83388,4.83281,4.83388,13000000.0
2008-03-20 22:17:00,4.83288,4.83374,4.83253,4.8333,20000000.0
2008-03-20 22:18:00,4.83294,4.83358,4.83198,4.83198,11000000.0
2008-03-20 22:19:00,4.83413,4.83413,4.83258,4.83292,15000000.0
2008-03-20 22:20:00,4.83324,4.83366,4.8323,4.83247,16000000.0
2008-03-20 22:21:00,4.83306,4.83378,4.83222,4.83222,12000000.0
2008-03-20 22:22:00,4.83239,4.83336,4.83196,4.83253,14000000.0
2008-03-20 22:23:00,4.83185,4.83318,4.83185,4.83207,11000000.0
2008-03-20 22:24:00,4.83256,4.83295,4.83186,4.83186,16000000.0
2008-03-20 22:25:00,4.83182,4.83334,4.83182,4.83334,14000000.0
2008-03-20 22:26:00,4.83305,4.83347,4.83207,4.83259,10000000.0
2008-03-20 22:27:00,4.83276,4.83361,4.83211,4.83279,14000000.0
2008-03-20 22:28:00,4.83282,4.83359,4.83235,4.83281,12000000.0
2008-03-20 22:29:00,4.83269,4.83375,4.83216,4.83233,13000000.0
2008-03-20 22:30:00,4.8325,4.83287,4.83068,4.83173,8000000.0
2008-03-20 22:31:00,4.83203,4.83366,4.83203,4.83334,11000000.0
2008-03-20 22:32:00,4.83323,4.83352,4.83112,4.83219,20000000.0
2008-03-20 22:33:00,4.83214,4.83224,4.8307,4.83224,11000000.0
2008-03-20 22:34:00,4.83038,4.83161,4.83016,4.83152,10000000.0
2008-03-20 22:35:00,4.8315,4.83166,4.8295,4.8295,13000000.0
2008-03-20 22:36:00,4.83039,4.83057,4.82804,4.82995,9000000.0
2008-03-20 22:37:00,4.8296,4.8296,4.82715,4.82785,13000000.0
2008-03-20 22:38:00,4.82742,4.82794,4.8269,4.82738,9000000.0
2008-03-20 22:39:00,4.82767,4.82836,4.82664,4.82664,12000000.0
2008-03-20 22:40:00,4.82771,4.828,4.82622,4.82622,9000000.0
2008-03-20 22:41:00,4.82707,4.82798,4.82603,4.82747,14000000.0
2008-03-20 22:42:00,4.82816,4.82816,4.82667,4.82796,13000000.0
2008-03-20 22:43:00,4.82742,4.82757,4.82686,4.82702,12000000.0
2008-03-20 22:44:00,4.82741,4.82741,4.826,4.82698,15000000.0
2008-03-20 22:45:00,4.82721,4.82768,4.82642,4.8272,13000000.0
2008-03-20 22:46:00,4.8278,4.82822,4.82686,4.82738,14000000.0
2008-03-20 22:47:00,4.82728,4.82837,4.8267,4.8267,15000000.0
2008-03-20 22:48:00,4.82756,4.82806,4.82662,4.82768,13000000.0
2008-03-20 22:49:00,4.82771,4.82845,4.82718,4.82718,13000000.0
2008-03-20 22:50:00,4.82828,4.82828,4.827,4.8274,15000000.0
2008-03-20 22:51:00,4.8271,4.82937,4.8271,4.82821,14000000.0
2008-03-20 22:52:00,4.82956,4.82956,4.82777,4.82896,9000000.0
2008-03-20 22:53:00,4.82997,4.82997,4.82773,4.82849,15000000.0
2008-03-20 22:54:00,4.82711,4.82913,4.82711,4.82753,17000000.0
2008-03-20 22:55:00,4.82873,4.82912,4.82792,4.82851,16000000.0
2008-03-20 22:56:00,4.82809,4.8294,4.82809,4.82906,13000000.0
2008-03-20 22:57:00,4.82802,4.82947,4.82802,4.82934,8000000.0
2008-03-20 22:58:00,4.82937,4.82976,4.82847,4.82847,8000000.0
2008-03-20 22:59:00,4.83,4.83,4.82824,4.8284,19000000.0
2008-03-20 23:00:00,4.82788,4.82921,4.82788,4.82867,10000000.0
2008-03-20 23:01:00,4.82861,4.82915,4.82813,4.82864,7000000.0
2008-03-20 23:02:00,4.82877,4.82968,4.82773,4.82773,15000000.0
2008-03-20 23:03:00,4.82851,4.83042,4.82851,4.82869,17000000.0
2008-03-20 23:04:00,4.82987,4.83024,4.8293,4.82976,19000000.0
2008-03-20 23:05:00,4.82939,4.82982,4.82854,4.82854,9000000.0
2008-03-20 23:06:00,4.82947,4.83045,4.82833,4.82833,12000000.0
2008-03-20 23:07:00,4.82886,4.82991,4.82827,4.82901,14000000.0
2008-03-20 23:08:00,4.8296,4.83015,4.82876,4.82887,16000000.0
2008-03-20 23:09:00,4.8289,4.82963,4.82854,4.82856,9000000.0
2008-03-20 23:10:00,4.82865,4.82915,4.82785,4.82808,12000000.0
2008-03-20 23:11:00,4.82942,4.82956,4.82837,4.82868,14000000.0
2008-03-20 23:12:00,4.82841,4.82889,4.82796,4.82875,7000000.0
2008-03-20 23:13:00,4.82859,4.82923,4.82778,4.82841,14000000.0
2008-03-20 23:14:00,4.82847,4.82961,4.82785,4.82941,19000000.0
2008-03-20 23:15:00,4.82888,4.82973,4.8281,4.8281,13000000.0
2008-03-20 23:16:00,4.82909,4.82928,4.82797,4.82868,15000000.0
2008-03-20 23:17:00,4.82819,4.82856,4.82742,4.82826,11000000.0
2008-03-20 23:18:00,4.82794,4.82834,4.82735,4.82735,12000000.0
2008-03-20 23:19:00,4.82787,4.82787,4.82642,4.82648,14000000.0
2008-03-20 23:20:00,4.82529,4.829,4.82529,4.82697,19000000.0
2008-03-20 23:21:00,4.82539,4.8273,4.82539,4.82668,7000000.0
2008-03-20 23:22:00,4.82673,4.82673,4.8257,4.82579,15000000.0
2008-03-20 23:23:00,4.82612,4.82639,4.82495,4.82541,11000000.0
2008-03-20 23:24:00,4.82595,4.82665,4.82536,4.82583,14000000.0
2008-03-20 23:25:00,4.82531,4.8261,4.8251,4.82577,11000000.0
2008-03-20 23:26:00,4.82541,4.82598,4.82511,4.82588,14000000.0
2008-03-20 23:27:00,4.82507,4.82602,4.82453,4.82453,11000000.0
2008-03-20 23:28:00,4.82435,4.82546,4.82397,4.82418,12000000.0
2008-03-20 23:29:00,4.8254,4.82546,4.82439,4.82439,16000000.0
2008-03-20 23:30:00,4.82565,4.82583,4.82413,4.82473,20000000.0
2008-03-20 23:31:00,4.8247,4.82548,4.82381,4.82381,11000000.0
2008-03-20 23:32:00,4.82477,4.82517,4.82398,4.82463,16000000.0
2008-03-20 23:33:00,4.82376,4.82513,4.82363,4.82441,12000000.0
2008-03-20 23:34:00,4.82536,4.82581,4.82448,4.82495,13000000.0
2008-03-20 23:35:00,4.82384,4.82568,4.82384,4.82491,9000000.0
2008-03-20 23:36:00,4.82491,4.82549,4.82455,4.82478,9000000.0
2008-03-20 23:37:00,4.82495,4.82506,4.82438,4.8248,14000000.0
2008-03-20 23:38:00,4.82546,4.82648,4.82535,4.82569,13000000.0
2008-03-20 23:39:00,4.8262,4.82827,4.82587,4.82779,17000000.0
2008-03-20 23:40:00,4.82757,4.82758,4.82622,4.82622,12000000.0
2008-03-20 23:41:00,4.82609,4.82704,4.82521,4.8265,17000000.0
2008-03-20 23:42:00,4.82639,4.82736,4.82605,4.82643,22000000.0
2008-03-20 23:43:00,4.82605,4.82756,4.82584,4.82675,15000000.0
2008-03-20 23:44:00,4.82625,4.82766,4.82576,4.82766,14000000.0
2008-03-20 23:45:00,4.82629,4.82683,4.82544,4.82639,20000000.0
2008-03-20 23:46:00,4.826,4.82744,4.8257,4.82625,14000000.0
2008-03-20 23:47:00,4.82645,4.82683,4.82591,4.82591,10000000.0
2008-03-20 23:48:00,4.82597,4.82706,4.82541,4.82626,18000000.0
2008-03-20 23:49:00,4.82574,4.82694,4.82563,4.82635,14000000.0
2008-03-20 23:50:00,4.82714,4.82743,4.82642,4.82661,13000000.0
2008-03-20 23:51:00,4.82586,4.82747,4.82586,4.82647,8000000.0
2008-03-20 23:52:00,4.82727,4.82793,4.82679,4.82719,16000000.0
2008-03-20 23:53:00,4.82688,4.82708,4.82637,4.82637,18000000.0
2008-03-20 23:54:00,4.82785,4.82805,4.82785,4.82805,12000000.0
2008-03-20 23:55:00,4.82687,4.82766,4.82631,4.82674,19000000.0
2008-03-20 23:56:00,4.82746,4.8283,4.82718,4.82719,14000000.0
2008-03-20 23:57:00,4.82752,4.82821,4.82708,4.82735,16000000.0
2008-03-20 23:58:00,4.82735,4.82834,4.8267,4.82745,13000000.0
2008-03-20 23:59:00,4.82828,4.82905,4.82683,4.82683,14000000.0
2008-03-21 00:00:00,4.82871,4.8291,4.82732,4.82732,17000000.0
2008-03-21 00:01:00,4.82806,4.82897,4.82755,4.82755,12000000.0
2008-03-21 00:02:00,4.82796,4.82853,4.82723,4.8275,15000000.0
2008-03-21 00:03:00,4.82779,4.82831,4.82699,4.82743,14000000.0
2008-03-21 00:04:00,4.82805,4.82839,4.82739,4.8279,12000000.0
2008-03-21 00:05:00,4.8283,4.8283,4.8255,4.82768,12000000.0
2008-03-21 00:06:00,4.82725,4.8278,4.82605,4.82605,12000000.0
2008-03-21 00:07:00,4.82786,4.82786,4.82625,4.82745,11000000.0
2008-03-21 00:08:00,4.82658,4.82692,4.82605,4.82652,15000000.0
2008-03-21 00:09:00,4.82722,4.82764,4.82618,4.82763,12000000.0
2008-03-21 00:10:00,4.82702,4.82788,4.8265,4.82788,19000000.0
2008-03-21 00:11:00,4.82718,4.82725,4.82705,4.82705,8000000.0
2008-03-21 00:12:00,4.82688,4.82712,4.82597,4.8268,9000000.0
2008-03-21 00:13:00,4.82702,4.82758,4.82583,4.82583,13000000.0
2008-03-21 00:14:00,4.82683,4.82842,4.82672,4.82702,14000000.0
2008-03-21 00:15:00,4.82679,4.82731,4.82625,4.82676,12000000.0
2008-03-21 00:16:00,4.82719,4.82735,4.82606,4.82665,12000000.0
2008-03-21 00:17:00,4.82595,4.82731,4.82595,4.82707,10000000.0
2008-03-21 00:18:00,4.82741,4.82741,4.82641,4.82641,19000000.0
2008-03-21 00:19:00,4.82718,4.8272,4.8261,4.82621,12000000.0
2008-03-21 00:20:00,4.82647,4.82657,4.82566,4.82602,11000000.0
2008-03-21 00:21:00,4.82583,4.82583,4.82525,4.82525,14000000.0
2008-03-21 00:22:00,4.82583,4.82623,4.82464,4.82477,13000000.0
2008-03-21 00:23:00,4.82475,4.82589,4.82475,4.82488,13000000.0
2008-03-21 00:24:00,4.82513,4.82632,4.82513,4.82632,9000000.0
2008-03-21 00:25:00,4.82481,4.82544,4.82481,4.82493,13000000.0
2008-03-21 00:26:00,4.82443,4.82522,4.82443,4.8247,14000000.0
2008-03-21 00:27:00,4.8253,4.82675,4.8253,4.82566,15000000.0
2008-03-21 00:28:00,4.82497,4.82538,4.82457,4.82489,7000000.0
2008-03-21 00:29:00,4.82464,4.82611,4.82464,4.82502,17000000.0
2008-03-21 00:30:00,4.82477,4.8263,4.82477,4.8263,9000000.0
2008-03-21 00:31:00,4.8251,4.82586,4.82482,4.82482,13000000.0
2008-03-21 00:32:00,4.82522,4.82549,4.82413,4.82436,8000000.0
2008-03-21 00:33:00,4.82371,4.8254,4.82371,4.82426,19000000.0
2008-03-21 00:34:00,4.82347,4.82528,4.82346,4.82447,15000000.0
2008-03-21 00:35:00,4.82446,4.82523,4.82346,4.82435,12000000.0
2008-03-21 00:36:00,4.82398,4.82472,4.82381,4.82384,15000000.0
2008-03-21 00:37:00,4.8246,4.82478,4.82367,4.82425,15000000.0
2008-03-21 00:38:00,4.8237,4.8245,4.82352,4.82384,18000000.0
2008-03-21 00:39:00,4.82339,4.82354,4.82329,4.82347,20000000.0
2008-03-21 00:40:00,4.82361,4.82444,4.82356,4.82444,10000000.0
2008-03-21 00:41:00,4.82318,4.82452,4.82318,4.82371,9000000.0
2008-03-21 00:42:00,4.8248,4.8248,4.8231,4.82363,16000000.0
2008-03-21 00:43:00,4.82311,4.824,4.82272,4.82387,16000000.0
2008-03-21 00:44:00,4.82257,4.82358,4.8224,4.82244,10000000.0
2008-03-21 00:45:00,4.82251,4.82342,4.82231,4.82231,16000000.0
2008-03-21 00:46:00,4.82236,4.82307,4.82204,4.82242,12000000.0
2008-03-21 00:47:00,4.82207,4.82295,4.82177,4.82233,8000000.0
2008-03-21 00:48:00,4.82298,4.82298,4.82126,4.82126,16000000.0
2008-03-21 00:49:00,4.82251,4.82313,4.8218,4.82313,11000000.0
2008-03-21 00:50:00,4.82351,4.82368,4.82267,4.82275,9000000.0
2008-03-21 00:51:00,4.82207,4.82215,4.82195,4.82195,9000000.0
2008-03-21 00:52:00,4.82226,4.8234,4.82215,4.82325,18000000.0
2008-03-21 00:53:00,4.82277,4.82397,4.82227,4.82397,12000000.0
2008-03-21 00:54:00,4.82375,4.82375,4.82218,4.82218,12000000.0
2008-03-21 00:55:00,4.82258,4.82324,4.82222,4.82266,11000000.0
2008-03-21 00:56:00,4.82205,4.82232,4.82205,4.82232,14000000.0
2008-03-21 00:57:00,4.82251,4.82382,4.82247,4.82296,15000000.0
2008-03-21 00:58:00,4.82241,4.82369,4.82229,4.82284,9000000.0
2008-03-21 00:59:00,4.82386,4.82386,4.82228,4.82228,17000000.0
2008-03-21 01:00:00,4.82393,4.82393,4.82309,4.82309,12000000.0
2008-03-21 01:01:00,4.82273,4.82374,4.82273,4.82327,15000000.0
2008-03-21 01:02:00,4.82293,4.82295,4.82188,4.8228,10000000.0
2008-03-21 01:03:00,4.82275,4.82299,4.82138,4.82163,13000000.0
2008-03-21 01:04:00,4.82264,4.82326,4.82117,4.82117,13000000.0
2008-03-21 01:05:00,4.82265,4.82265,4.82054,4.82139,13000000.0
2008-03-21 01:06:00,4.82166,4.82305,4.82105,4.82239,12000000.0
2008-03-21 01:07:00,4.82115,4.82191,4.82024,4.82116,13000000.0
2008-03-21 01:08:00,4.82008,4.82093,4.8193,4.82015,15000000.0
2008-03-21 01:09:00,4.82018,4.82163,4.82012,4.82049,17000000.0
2008-03-21 01:10:00,4.82025,4.82063,4.81973,4.81973,10000000.0
2008-03-21 01:11:00,4.81989,4.82087,4.81989,4.82036,11000000.0
2008-03-21 01:12:00,4.82081,4.82123,4.8201,4.8206,10000000.0
2008-03-21 01:13:00,4.82042,4.82083,4.82042,4.82062,11000000.0
2008-03-21 01:14:00,4.82066,4.82092,4.81982,4.82072,13000000.0
2008-03-21 01:15:00,4.82071,4.82139,4.82069,4.82069,9000000.0
2008-03-21 01:16:00,4.8198,4.82128,4.8198,4.82054,12000000.0
2008-03-21 01:17:00,4.82073,4.82073,4.82002,4.82055,11000000.0
2008-03-21 01:18:00,4.82118,4.82141,4.82006,4.82063,12000000.0
2008-03-21 01:19:00,4.82054,4.82185,4.82036,4.82071,19000000.0
2008-03-21 01:20:00,4.82069,4.82172,4.82015,4.82172,11000000.0
2008-03-21 01:21:00,4.82107,4.82107,4.82028,4.82035,12000000.0
2008-03-21 01:22:00,4.8211,4.82145,4.82007,4.82007,9000000.0
2008-03-21 01:23:00,4.82005,4.82005,4.81985,4.81998,13000000.0
2008-03-21 01:24:00,4.82136,4.82158,4.82055,4.82122,14000000.0
2008-03-21 01:25:00,4.82061,4.82087,4.82027,4.82027,11000000.0
2008-03-21 01:26:00,4.82049,4.82125,4.82034,4.82106,10000000.0
2008-03-21 01:27:00,4.82008,4.82138,4.82006,4.82033,17000000.0
2008-03-21 01:28:00,4.82119,4.82194,4.82059,4.82109,13000000.0
2008-03-21 01:29:00,4.82301,4.82374,4.82164,4.82242,19000000.0
2008-03-21 01:30:00,4.82238,4.82343,4.82175,4.82175,15000000.0
2008-03-21 01:31:00,4.82229,4.82363,4.82171,4.82196,15000000.0
2008-03-21 01:32:00,4.82262,4.82294,4.82216,4.82216,12000000.0
2008-03-21 01:33:00,4.82165,4.82185,4.82165,4.82165,8000000.0
2008-03-21 01:34:00,4.8225,4.82299,4.82183,4.82183,18000000.0
2008-03-21 01:35:00,4.82221,4.82264,4.82179,4.82235,12000000.0
2008-03-21 01:36:00,4.82198,4.82355,4.82179,4.82229,16000000.0
2008-03-21 01:37:00,4.82332,4.82384,4.82266,4.82289,15000000.0
2008-03-21 01:38:00,4.82236,4.8233,4.82236,4.82281,18000000.0
2008-03-21 01:39:00,4.82235,4.82235,4.82215,4.82227,10000000.0
2008-03-21 01:40:00,4.82217,4.82223,4.82199,4.82223,11000000.0
2008-03-21 01:41:00,4.82316,4.82325,4.82222,4.82269,16000000.0
2008-03-21 01:42:00,4.82143,4.82214,4.82143,4.82168,14000000.0
2008-03-21 01:43:00,4.8221,4.8226,4.82141,4.82192,16000000.0
2008-03-21 01:44:00,4.82163,4.82313,4.82163,4.82284,15000000.0
2008-03-21 01:45:00,4.82169,4.82282,4.82103,4.82274,16000000.0
2008-03-21 01:46:00,4.82193,4.82251,4.82161,4.82218,9000000.0
2008-03-21 01:47:00,4.8209,4.82264,4.8209,4.82118,17000000.0
2008-03-21 01:48:00,4.82208,4.82226,4.82105,4.82105,16000000.0
2008-03-21 01:49:00,4.82059,4.82197,4.82059,4.82124,10000000.0
2008-03-21 01:50:00,4.82194,4.82199,4.82177,4.82178,11000000.0
2008-03-21 01:51:00,4.82166,4.82192,4.82106,4.82178,12000000.0
2008-03-21 01:52:00,4.82077,4.82249,4.82077,4.8216,12000000.0
2008-03-21 01:53:00,4.82199,4.8221,4.82107,4.82174,18000000.0
2008-03-21 01:54:00,4.82207,4.82277,4.82106,4.82106,14000000.0
2008-03-21 01:55:00,4.8221,4.82478,4.82186,4.82355,18000000.0
2008-03-21 01:56:00,4.82415,4.82559,4.82385,4.82476,8000000.0
2008-03-21 01:57:00,4.82502,4.82532,4.82411,4.82504,13000000.0
2008-03-21 01:58:00,4.82438,4.82516,4.82424,4.8246,11000000.0
2008-03-21 01:59:00,4.82482,4.82594,4.82455,4.82455,11000000.0
2008-03-21 02:00:00,4.82653,4.8275,4.82607,4.82698,16000000.0
2008-03-21 02:01:00,4.82667,4.82792,4.82647,4.82792,21000000.0
2008-03-21 02:02:00,4.82753,4.82841,4.82695,4.82841,10000000.0
2008-03-21 02:03:00,4.82808,4.82935,4.82808,4.82933,8000000.0
2008-03-21 02:04:00,4.82912,4.82993,4.82834,4.82834,14000000.0
2008-03-21 02:05:00,4.82939,4.82948,4.8284,4.8284,14000000.0
2008-03-21 02:06:00,4.82844,4.82973,4.82844,4.82914,15000000.0
2008-03-21 02:07:00,4.82808,4.82849,4.82693,4.82849,10000000.0
2008-03-21 02:08:00,4.82831,4.82831,4.82638,4.82693,16000000.0
2008-03-21 02:09:00,4.82718,4.82771,4.82672,4.82713,18000000.0
2008-03-21 02:10:00,4.82787,4.82867,4.82757,4.82798,16000000.0
2008-03-21 02:11:00,4.82718,4.82933,4.82673,4.82933,14000000.0
2008-03-21 02:12:00,4.82887,4.82896,4.82751,4.82751,10000000.0
2008-03-21 02:13:00,4.82746,4.82883,4.82745,4.82883,15000000.0
2008-03-21 02:14:00,4.82847,4.82858,4.82767,4.8279,19000000.0
2008-03-21 02:15:00,4.82852,4.82852,4.8265,4.82707,12000000.0
2008-03-21 02:16:00,4.82724,4.82873,4.82724,4.82869,18000000.0
2008-03-21 02:17:00,4.82815,4.82873,4.82752,4.82755,14000000.0
2008-03-21 02:18:00,4.82816,4.82889,4.82705,4.82832,12000000.0
2008-03-21 02:19:00,4.82907,4.83067,4.82756,4.83067,14000000.0
2008-03-21 02:20:00,4.83082,4.83168,4.8301,4.83125,13000000.0
2008-03-21 02:21:00,4.83079,4.83145,4.83017,4.83051,15000000.0
2008-03-21 02:22:00,4.83131,4.83131,4.83012,4.83012,13000000.0
2008-03-21 02:23:00,4.83088,4.83149,4.8299,4.83008,16000000.0
2008-03-21 02:24:00,4.83168,4.83205,4.83041,4.83134,17000000.0
2008-03-21 02:25:00,4.83239,4.83265,4.83086,4.83111,10000000.0
2008-03-21 02:26:00,4.83038,4.83165,4.83031,4.8309,13000000.0
2008-03-21 02:27:00,4.83132,4.83176,4.83044,4.83044,7000000.0
2008-03-21 02:28:00,4.83123,4.83162,4.83011,4.83162,9000000.0
2008-03-21 02:29:00,4.83117,4.83181,4.83033,4.83112,20000000.0
2008-03-21 02:30:00,4.83103,4.83137,4.83014,4.83024,11000000.0
2008-03-21 02:31:00,4.83134,4.83168,4.8307,4.83129,9000000.0
2008-03-21 02:32:00,4.83075,4.83093,4.82957,4.83093,13000000.0
2008-03-21 02:33:00,4.82969,4.8316,4.82969,4.83029,14000000.0
2008-03-21 02:34:00,4.83014,4.83122,4.83014,4.83107,17000000.0
2008-03-21 02:35:00,4.8308,4.83159,4.8293,4.82962,15000000.0
2008-03-21 02:36:00,4.82976,4.83102,4.82961,4.83023,14000000.0
2008-03-21 02:37:00,4.83013,4.83099,4.82931,4.82931,13000000.0
2008-03-21 02:38:00,4.83069,4.83069,4.82869,4.82929,14000000.0
2008-03-21 02:39:00,4.82963,4.82995,4.8288,4.82919,15000000.0
2008-03-21 02:40:00,4.82926,4.82992,4.82874,4.82964,12000000.0
2008-03-21 02:41:00,4.82971,4.83026,4.82835,4.82889,13000000.0
2008-03-21 02:42:00,4.82839,4.82913,4.82839,4.82913,16000000.0
2008-03-21 02:43:00,4.82892,4.83006,4.82872,4.82895,18000000.0
2008-03-21 02:44:00,4.82952,4.82996,4.82872,4.8295,10000000.0
2008-03-21 02:45:00,4.82964,4.83007,4.8288,4.83007,14000000.0
2008-03-21 02:46:00,4.82979,4.83024,4.82886,4.82886,18000000.0
2008-03-21 02:47:00,4.82988,4.83047,4.82937,4.82958,17000000.0
2008-03-21 02:48:00,4.83038,4.83055,4.82987,4.83013,7000000.0
2008-03-21 02:49:00,4.83056,4.83089,4.82987,4.83026,13000000.0
2008-03-21 02:50:00,4.82958,4.83066,4.82958,4.83066,14000000.0
2008-03-21 02:51:00,4.8303,4.83081,4.82958,4.82992,15000000.0
2008-03-21 02:52:00,4.82946,4.83045,4.82946,4.83031,15000000.0
2008-03-21 02:53:00,4.82936,4.83286,4.82936,4.83219,9000000.0
2008-03-21 02:54:00,4.83378,4.83572,4.83278,4.83572,13000000.0
2008-03-21 02:55:00,4.83616,4.83616,4.83405,4.83512,11000000.0
2008-03-21 02:56:00,4.83463,4.83533,4.8336,4.83522,18000000.0
2008-03-21 02:57:00,4.83396,4.83614,4.83396,4.83614,13000000.0
2008-03-21 02:58:00,4.8357,4.8359,4.83465,4.83539,9000000.0
2008-03-21 02:59:00,4.83461,4.83542,4.8344,4.83505,14000000.0
2008-03-21 03:00:00,4.83436,4.83508,4.83413,4.83508,11000000.0
2008-03-21 03:01:00,4.83509,4.8356,4.83486,4.83504,11000000.0
2008-03-21 03:02:00,4.83481,4.8353,4.83451,4.83488,11000000.0
2008-03-21 03:03:00,4.83533,4.83552,4.83423,4.83423,23000000.0
2008-03-21 03:04:00,4.83463,4.83536,4.83449,4.83536,11000000.0
2008-03-21 03:05:00,4.83377,4.83526,4.83371,4.83513,17000000.0
2008-03-21 03:06:00,4.83435,4.83509,4.83387,4.83469,9000000.0
2008-03-21 03:07:00,4.83533,4.83533,4.8337,4.83397,15000000.0
2008-03-21 03:08:00,4.83445,4.83513,4.83387,4.83462,12000000.0
2008-03-21 03:09:00,4.83434,4.83471,4.83379,4.8341,15000000.0
2008-03-21 03:10:00,4.83415,4.83426,4.83287,4.83344,19000000.0
2008-03-21 03:11:00,4.83383,4.83392,4.83249,4.83249,15000000.0
2008-03-21 03:12:00,4.83307,4.83405,4.83235,4.83239,18000000.0
2008-03-21 03:13:00,4.83364,4.83364,4.83226,4.83231,18000000.0
2008-03-21 03:14:00,4.83235,4.83406,4.83235,4.83336,10000000.0
2008-03-21 03:15:00,4.83256,4.83354,4.8325,4.83321,7000000.0
2008-03-21 03:16:00,4.83258,4.83373,4.83258,4.83325,8000000.0
2008-03-21 03:17:00,4.83406,4.83425,4.83228,4.83401,10000000.0
2008-03-21 03:18:00,4.83411,4.83411,4.83259,4.83259,15000000.0
2008-03-21 03:19:00,4.8333,4.83372,4.83234,4.83338,10000000.0
2008-03-21 03:20:00,4.8326,4.83383,4.83225,4.83296,16000000.0
2008-03-21 03:21:00,4.8326,4.83306,4.83216,4.83239,11000000.0
2008-03-21 03:22:00,4.83243,4.8328,4.83219,4.83272,10000000.0
2008-03-21 03:23:00,4.83275,4.83339,4.83198,4.83279,12000000.0
2008-03-21 03:24:00,4.83352,4.83415,4.83295,4.83309,13000000.0
2008-03-21 03:25:00,4.83252,4.8334,4.83237,4.83317,11000000.0
2008-03-21 03:26:00,4.83234,4.83328,4.83205,4.83247,13000000.0
2008-03-21 03:27:00,4.83268,4.83268,4.8311,4.83226,14000000.0
2008-03-21 03:28:00,4.83176,4.83277,4.83162,4.83277,18000000.0
2008-03-21 03:29:00,4.83217,4.83243,4.83142,4.83241,15000000.0
2008-03-21 03:30:00,4.83128,4.83189,4.83077,4.83132,10000000.0
2008-03-21 03:31:00,4.83083,4.83276,4.83083,4.83217,13000000.0
2008-03-21 03:32:00,4.83107,4.83282,4.83107,4.83274,16000000.0
2008-03-21 03:33:00,4.83224,4.83314,4.83202,4.8328,13000000.0
2008-03-21 03:34:00,4.83194,4.83324,4.8315,4.83324,16000000.0
2008-03-21 03:35:00,4.83216,4.83343,4.83187,4.83326,10000000.0
2008-03-21 03:36:00,4.83246,4.83297,4.83237,4.83247,11000000.0
2008-03-21 03:37:00,4.83359,4.83359,4.83244,4.83273,13000000.0
2008-03-21 03:38:00,4.83145,4.83165,4.83145,4.83165,13000000.0
2008-03-21 03:39:00,4.83244,4.83363,4.83233,4.83243,13000000.0
2008-03-21 03:40:00,4.83395,4.83395,4.83165,4.83165,12000000.0
2008-03-21 03:41:00,4.83198,4.83344,4.83195,4.8325,16000000.0
2008-03-21 03:42:00,4.83198,4.83315,4.83188,4.83188,21000000.0
2008-03-21 03:43:00,4.83205,4.83205,4.83185,4.83205,18000000.0
2008-03-21 03:44:00,4.83265,4.83265,4.83245,4.83265,15000000.0
2008-03-21 03:45:00,4.83351,4.83351,4.832,4.832,9000000.0
2008-03-21 03:46:00,4.83202,4.83289,4.83202,4.83287,8000000.0
2008-03-21 03:47:00,4.83194,4.83358,4.83175,4.83175,11000000.0
2008-03-21 03:48:00,4.83326,4.83334,4.83187,4.83276,9000000.0
2008-03-21 03:49:00,4.83361,4.83361,4.83208,4.83208,16000000.0
2008-03-21 03:50:00,4.83287,4.83379,4.83228,4.83238,19000000.0
2008-03-21 03:51:00,4.83249,4.83349,4.83207,4.83297,9000000.0
2008-03-21 03:52:00,4.83281,4.83462,4.83281,4.8336,19000000.0
2008-03-21 03:53:00,4.83357,4.83428,4.83307,4.83365,10000000.0
2008-03-21 03:54:00,4.83292,4.83415,4.83276,4.83356,17000000.0
2008-03-21 03:55:00,4.83347,4.83403,4.83306,4.83365,16000000.0
2008-03-21 03:56:00,4.8333,4.83333,4.83261,4.83261,7000000.0
2008-03-21 03:57:00,4.83377,4.83423,4.83316,4.8339,11000000.0
2008-03-21 03:58:00,4.83288,4.83427,4.83288,4.8331,12000000.0
2008-03-21 03:59:00,4.8329,4.83401,4.8329,4.83367,17000000.0
2008-03-21 04:00:00,4.83229,4.83392,4.83229,4.83392,12000000.0
2008-03-21 04:01:00,4.83308,4.83366,4.83252,4.83366,16000000.0
2008-03-21 04:02:00,4.83343,4.83407,4.83242,4.83291,14000000.0
2008-03-21 04:03:00,4.83362,4.83376,4.83211,4.83277,12000000.0
2008-03-21 04:04:00,4.8325,4.8337,4.83238,4.83238,16000000.0
2008-03-21 04:05:00,4.83283,4.83324,4.83188,4.83234,13000000.0
2008-03-21 04:06:00,4.83177,4.83373,4.83177,4.83269,16000000.0
2008-03-21 04:07:00,4.83275,4.83347,4.83205,4.83222,13000000.0
2008-03-21 04:08:00,4.83345,4.83398,4.83243,4.83398,14000000.0
2008-03-21 04:09:00,4.83321,4.83321,4.8326,4.83266,10000000.0
2008-03-21 04:10:00,4.83286,4.83343,4.832,4.83298,12000000.0
2008-03-21 04:11:00,4.83201,4.8334,4.83201,4.83214,14000000.0
2008-03-21 04:12:00,4.83301,4.83317,4.83254,4.83262,19000000.0
2008-03-21 04:13:00,4.83316,4.8337,4.83208,4.83238,20000000.0
2008-03-21 04:14:00,4.83164,4.83309,4.83164,4.83177,12000000.0
2008-03-21 04:15:00,4.83153,4.83165,4.83145,4.83157,8000000.0
2008-03-21 04:16:00,4.83278,4.8331,4.83207,4.83239,13000000.0
2008-03-21 04:17:00,4.83357,4.83357,4.83176,4.83178,15000000.0
2008-03-21 04:18:00,4.83227,4.83267,4.83058,4.83058,9000000.0
2008-03-21 04:19:00,4.83103,4.83211,4.83095,4.83184,12000000.0
2008-03-21 04:20:00,4.83099,4.83202,4.83077,4.83181,9000000.0
2008-03-21 04:21:00,4.83132,4.83152,4.83019,4.83072,17000000.0
2008-03-21 04:22:00,4.83008,4.83162,4.83008,4.83055,14000000.0
2008-03-21 04:23:00,4.8307,4.83073,4.82955,4.83011,10000000.0
2008-03-21 04:24:00,4.82916,4.83018,4.82896,4.82983,12000000.0
2008-03-21 04:25:00,4.83051,4.83096,4.82906,4.82955,10000000.0
2008-03-21 04:26:00,4.82973,4.83012,4.82871,4.82954,7000000.0
2008-03-21 04:27:00,4.82999,4.83049,4.82916,4.82961,15000000.0
2008-03-21 04:28:00,4.82897,4.83028,4.82881,4.82968,7000000.0
2008-03-21 04:29:00,4.82961,4.82972,4.8285,4.8285,14000000.0
2008-03-21 04:30:00,4.82959,4.83051,4.82915,4.82996,11000000.0
2008-03-21 04:31:00,4.82984,4.83119,4.82984,4.831,15000000.0
2008-03-21 04:32:00,4.82996,4.83097,4.82977,4.83087,17000000.0
2008-03-21 04:33:00,4.83061,4.8309,4.82978,4.83062,14000000.0
2008-03-21 04:34:00,4.83017,4.83107,4.83013,4.83107,9000000.0
2008-03-21 04:35:00,4.83099,4.83122,4.83001,4.83122,12000000.0
2008-03-21 04:36:00,4.831,4.83121,4.83041,4.83119,12000000.0
2008-03-21 04:37:00,4.83112,4.83141,4.82984,4.82984,12000000.0
2008-03-21 04:38:00,4.83071,4.83135,4.83055,4.83097,11000000.0
2008-03-21 04:39:00,4.83099,4.83099,4.82958,4.83013,17000000.0
2008-03-21 04:40:00,4.83015,4.83102,4.82997,4.83046,9000000.0
2008-03-21 04:41:00,4.83076,4.83118,4.83025,4.83046,10000000.0
2008-03-21 04:42:00,4.82927,4.82935,4.82927,4.82928,8000000.0
2008-03-21 04:43:00,4.82954,4.83107,4.82954,4.83047,18000000.0
2008-03-21 04:44:00,4.83067,4.83103,4.82994,4.83102,9000000.0
2008-03-21 04:45:00,4.82935,4.82935,4.82915,4.82927,9000000.0
2008-03-21 04:46:00,4.83087,4.83183,4.82999,4.83114,16000000.0
2008-03-21 04:47:00,4.8307,4.83156,4.83014,4.83126,12000000.0
2008-03-21 04:48:00,4.83126,4.83126,4.82966,4.82966,10000000.0
2008-03-21 04:49:00,4.8303,4.83079,4.82879,4.8293,16000000.0
2008-03-21 04:50:00,4.82923,4.83027,4.82895,4.82991,16000000.0
2008-03-21 04:51:00,4.83039,4.83042,4.82923,4.83003,20000000.0
2008-03-21 04:52:00,4.83013,4.83063,4.82938,4.82938,13000000.0
2008-03-21 04:53:00,4.83062,4.83066,4.82923,4.83038,11000000.0
2008-03-21 04:54:00,4.82972,4.8309,4.82972,4.82981,11000000.0
2008-03-21 04:55:00,4.82965,4.83083,4.82965,4.8301,12000000.0
2008-03-21 04:56:00,4.82926,4.83069,4.82926,4.83069,16000000.0
2008-03-21 04:57:00,4.82946,4.83045,4.82946,4.83032,7000000.0
2008-03-21 04:58:00,4.82983,4.82995,4.82907,4.82907,13000000.0
2008-03-21 04:59:00,4.83059,4.83092,4.82994,4.83056,17000000.0
2008-03-21 05:00:00,4.8299,4.83096,4.8299,4.8302,10000000.0
2008-03-21 05:01:00,4.83106,4.83106,4.82983,4.83053,13000000.0
2008-03-21 05:02:00,4.83047,4.83137,4.8299,4.83137,18000000.0
2008-03-21 05:03:00,4.83063,4.83146,4.8303,4.83055,9000000.0
2008-03-21 05:04:00,4.83133,4.83133,4.82997,4.83044,12000000.0
2008-03-21 05:05:00,4.83023,4.83051,4.82984,4.82986,10000000.0
2008-03-21 05:06:00,4.82954,4.83069,4.82911,4.82978,20000000.0
2008-03-21 05:07:00,4.83044,4.83084,4.8295,4.83009,10000000.0
2008-03-21 05:08:00,4.82992,4.83031,4.82939,4.83031,17000000.0
2008-03-21 05:09:00,4.83,4.83,4.8291,4.82983,15000000.0
2008-03-21 05:10:00,4.83035,4.83042,4.82884,4.82884,10000000.0
2008-03-21 05:11:00,4.82997,4.83053,4.82941,4.82988,16000000.0
2008-03-21 05:12:00,4.82984,4.83006,4.82875,4.82905,7000000.0
2008-03-21 05:13:00,4.82845,4.82989,4.82845,4.82882,12000000.0
2008-03-21 05:14:00,4.82779,4.82816,4.82779,4.82816,14000000.0
2008-03-21 05:15:00,4.82885,4.82953,4.82804,4.82866,16000000.0
2008-03-21 05:16:00,4.82793,4.82963,4.82793,4.82924,15000000.0
2008-03-21 05:17:00,4.82971,4.82971,4.8286,4.8293,10000000.0
2008-03-21 05:18:00,4.82968,4.82968,4.828,4.829,13000000.0
2008-03-21 05:19:00,4.82867,4.82986,4.82825,4.82882,13000000.0
2008-03-21 05:20:00,4.82886,4.82923,4.82796,4.82885,20000000.0
2008-03-21 05:21:00,4.82833,4.82952,4.82791,4.8283,9000000.0
2008-03-21 05:22:00,4.82846,4.82909,4.82766,4.82909,17000000.0
2008-03-21 05:23:00,4.82876,4.82887,4.82712,4.82851,14000000.0
2008-03-21 05:24:00,4.82771,4.82891,4.82771,4.82868,19000000.0
2008-03-21 05:25:00,4.82846,4.82871,4.82765,4.8277,13000000.0
2008-03-21 05:26:00,4.82799,4.82913,4.82694,4.82694,13000000.0
2008-03-21 05:27:00,4.82766,4.82896,4.82755,4.82837,13000000.0
2008-03-21 05:28:00,4.82881,4.82929,4.82797,4.82929,10000000.0
2008-03-21 05:29:00,4.82892,4.82986,4.82806,4.8293,17000000.0
2008-03-21 05:30:00,4.82947,4.83024,4.82857,4.82965,21000000.0
2008-03-21 05:31:00,4.82959,4.83034,4.82903,4.82921,13000000.0
2008-03-21 05:32:00,4.82873,4.83028,4.82873,4.82933,16000000.0
2008-03-21 05:33:00,4.8298,4.83063,4.82951,4.83001,13000000.0
2008-03-21 05:34:00,4.82977,4.83038,4.82862,4.82909,13000000.0
2008-03-21 05:35:00,4.82844,4.83031,4.82844,4.8291,14000000.0
2008-03-21 05:36:00,4.82863,4.82955,4.82863,4.82869,18000000.0
2008-03-21 05:37:00,4.82928,4.82935,4.82915,4.82915,12000000.0
2008-03-21 05:38:00,4.82945,4.83012,4.82847,4.8293,13000000.0
2008-03-21 05:39:00,4.82842,4.82961,4.82842,4.82893,21000000.0
2008-03-21 05:40:00,4.82848,4.82964,4.82848,4.82941,14000000.0
2008-03-21 05:41:00,4.82901,4.83063,4.82901,4.8299,13000000.0
2008-03-21 05:42:00,4.82932,4.83035,4.82906,4.82964,8000000.0
2008-03-21 05:43:00,4.83138,4.83232,4.83054,4.83074,13000000.0
2008-03-21 05:44:00,4.83213,4.8323,4.83112,4.83171,13000000.0
2008-03-21 05:45:00,4.83241,4.83255,4.83119,4.83151,24000000.0
2008-03-21 05:46:00,4.83202,4.83253,4.83138,4.83175,14000000.0
2008-03-21 05:47:00,4.83203,4.83262,4.83179,4.83235,11000000.0
2008-03-21 05:48:00,4.83122,4.83247,4.83122,4.83126,18000000.0
2008-03-21 05:49:00,4.83137,4.83143,4.8311,4.83112,10000000.0
2008-03-21 05:50:00,4.83293,4.83293,4.83196,4.83233,10000000.0
2008-03-21 05:51:00,4.83212,4.83212,4.8315,4.8315,11000000.0
2008-03-21 05:52:00,4.83246,4.83266,4.83181,4.83213,19000000.0
2008-03-21 05:53:00,4.83135,4.83135,4.83115,4.83135,15000000.0
2008-03-21 05:54:00,4.83283,4.83283,4.83167,4.83167,7000000.0
2008-03-21 05:55:00,4.83127,4.83135,4.83115,4.83115,12000000.0
2008-03-21 05:56:00,4.83224,4.83267,4.83107,4.83155,16000000.0
2008-03-21 05:57:00,4.83209,4.83244,4.83128,4.83244,11000000.0
2008-03-21 05:58:00,4.83066,4.83265,4.83066,4.83145,22000000.0
2008-03-21 05:59:00,4.83091,4.83175,4.83091,4.83175,9000000.0
2008-03-21 06:00:00,4.83176,4.8324,4.83105,4.83183,17000000.0
2008-03-21 06:01:00,4.83227,4.83231,4.83126,4.83126,18000000.0
2008-03-21 06:02:00,4.83225,4.83253,4.83132,4.83215,18000000.0
2008-03-21 06:03:00,4.83169,4.83218,4.83053,4.83185,16000000.0
2008-03-21 06:04:00,4.83106,4.83167,4.83106,4.83167,8000000.0
2008-03-21 06:05:00,4.83236,4.83276,4.8318,4.8318,10000000.0
2008-03-21 06:06:00,4.83185,4.83205,4.83185,4.83205,27000000.0
2008-03-21 06:07:00,4.83202,4.83202,4.83071,4.83094,17000000.0
2008-03-21 06:08:00,4.83088,4.83111,4.83001,4.83029,14000000.0
2008-03-21 06:09:00,4.83091,4.83161,4.83013,4.83022,13000000.0
2008-03-21 06:10:00,4.83044,4.83079,4.82966,4.82999,14000000.0
2008-03-21 06:11:00,4.83007,4.83105,4.82976,4.8301,16000000.0
2008-03-21 06:12:00,4.83073,4.83092,4.82974,4.83035,17000000.0
2008-03-21 06:13:00,4.83158,4.83178,4.83016,4.83121,14000000.0
2008-03-21 06:14:00,4.83158,4.83197,4.83046,4.83142,12000000.0
2008-03-21 06:15:00,4.83083,4.83174,4.83025,4.83157,13000000.0
2008-03-21 06:16:00,4.83098,4.83183,4.83022,4.83099,14000000.0
2008-03-21 06:17:00,4.8311,4.8324,4.83081,4.83081,11000000.0
2008-03-21 06:18:00,4.83149,4.83213,4.8306,4.83129,12000000.0
2008-03-21 06:19:00,4.83084,4.83196,4.83084,4.8315,19000000.0
2008-03-21 06:20:00,4.83192,4.83218,4.83053,4.83065,11000000.0
2008-03-21 06:21:00,4.8311,4.8313,4.83088,4.831,9000000.0
2008-03-21 06:22:00,4.83167,4.83175,4.83155,4.83155,22000000.0
2008-03-21 06:23:00,4.83183,4.83225,4.83059,4.83059,18000000.0
2008-03-21 06:24:00,4.83077,4.8313,4.83011,4.8313,8000000.0
2008-03-21 06:25:00,4.83162,4.83162,4.83066,4.8312,9000000.0
2008-03-21 06:26:00,4.83195,4.83195,4.83175,4.83187,13000000.0
2008-03-21 06:27:00,4.83138,4.83214,4.8305,4.83214,15000000.0
2008-03-21 06:28:00,4.83183,4.83222,4.83067,4.83109,18000000.0
2008-03-21 06:29:00,4.83047,4.83114,4.83047,4.83074,16000000.0
2008-03-21 06:30:00,4.83207,4.83234,4.83112,4.83153,10000000.0
2008-03-21 06:31:00,4.83141,4.83199,4.83053,4.83098,13000000.0
2008-03-21 06:32:00,4.83082,4.83158,4.83065,4.83155,10000000.0
2008-03-21 06:33:00,4.83041,4.83129,4.83041,4.83118,10000000.0
2008-03-21 06:34:00,4.83244,4.83247,4.83093,4.83167,15000000.0
2008-03-21 06:35:00,4.83114,4.83248,4.83068,4.83091,13000000.0
2008-03-21 06:36:00,4.83181,4.83213,4.83072,4.83092,23000000.0
2008-03-21 06:37:00,4.83178,4.83222,4.83075,4.83108,11000000.0
2008-03-21 06:38:00,4.83195,4.83217,4.83088,4.83098,17000000.0
2008-03-21 06:39:00,4.83187,4.83194,4.83109,4.83142,8000000.0
2008-03-21 06:40:00,4.83117,4.8317,4.83054,4.83091,15000000.0
2008-03-21 06:41:00,4.83033,4.83095,4.82966,4.82966,15000000.0
2008-03-21 06:42:00,4.83038,4.83038,4.82957,4.82964,16000000.0
2008-03-21 06:43:00,4.83026,4.83077,4.82982,4.83006,12000000.0
2008-03-21 06:44:00,4.82917,4.8301,4.82917,4.8301,13000000.0
2008-03-21 06:45:00,4.83002,4.8305,4.82928,4.82956,14000000.0
2008-03-21 06:46:00,4.82958,4.83018,4.82884,4.82884,12000000.0
2008-03-21 06:47:00,4.82822,4.83008,4.82816,4.82946,11000000.0
2008-03-21 06:48:00,4.82951,4.83043,4.82864,4.82871,15000000.0
2008-03-21 06:49:00,4.82941,4.82984,4.82844,4.82918,17000000.0
2008-03-21 06:50:00,4.82989,4.83011,4.8286,4.82935,13000000.0
2008-03-21 06:51:00,4.82822,4.8301,4.82822,4.82966,8000000.0
2008-03-21 06:52:00,4.82972,4.82993,4.82884,4.82931,14000000.0
2008-03-21 06:53:00,4.8293,4.82958,4.82842,4.82885,13000000.0
2008-03-21 06:54:00,4.82936,4.83029,4.82926,4.83001,8000000.0
2008-03-21 06:55:00,4.83067,4.83067,4.82973,4.83045,10000000.0
2008-03-21 06:56:00,4.83004,4.8307,4.82951,4.8297,11000000.0
2008-03-21 06:57:00,4.82914,4.83043,4.82882,4.82972,17000000.0
2008-03-21 06:58:00,4.82941,4.83071,4.82902,4.82902,12000000.0
2008-03-21 06:59:00,4.83002,4.83087,4.82956,4.83027,14000000.0
2008-03-21 07:00:00,4.83071,4.83071,4.82913,4.82973,11000000.0
2008-03-21 07:01:00,4.82989,4.83045,4.82952,4.82987,10000000.0
2008-03-21 07:02:00,4.82968,4.82989,4.82895,4.82912,14000000.0
2008-03-21 07:03:00,4.82947,4.83027,4.82904,4.83002,7000000.0
2008-03-21 07:04:00,4.82986,4.82986,4.82906,4.82906,16000000.0
2008-03-21 07:05:00,4.82967,4.83075,4.82945,4.8296,15000000.0
2008-03-21 07:06:00,4.83094,4.8311,4.82968,4.83005,16000000.0
2008-03-21 07:07:00,4.83087,4.8313,4.83022,4.83079,12000000.0
2008-03-21 07:08:00,4.83013,4.83041,4.8297,4.82975,8000000.0
2008-03-21 07:09:00,4.8297,4.83001,4.82904,4.82904,8000000.0
2008-03-21 07:10:00,4.82949,4.8296,4.82899,4.82948,16000000.0
2008-03-21 07:11:00,4.82954,4.83006,4.82853,4.83006,17000000.0
2008-03-21 07:12:00,4.82862,4.83022,4.82862,4.8293,20000000.0
2008-03-21 07:13:00,4.8295,4.82977,4.82808,4.82863,18000000.0
2008-03-21 07:14:00,4.828,4.82894,4.828,4.82861,11000000.0
2008-03-21 07:15:00,4.8285,4.82904,4.82765,4.82856,18000000.0
2008-03-21 07:16:00,4.82832,4.82911,4.8272,4.8279,18000000.0
2008-03-21 07:17:00,4.8277,4.82887,4.8277,4.82879,12000000.0
2008-03-21 07:18:00,4.82862,4.82889,4.82746,4.82853,18000000.0
2008-03-21 07:19:00,4.82898,4.83004,4.82765,4.82886,14000000.0
2008-03-21 07:20:00,4.82934,4.82963,4.8284,4.82855,18000000.0
2008-03-21 07:21:00,4.82938,4.83078,4.82856,4.83005,13000000.0
2008-03-21 07:22:00,4.8301,4.83047,4.8286,4.82937,14000000.0
2008-03-21 07:23:00,4.82959,4.82989,4.82827,4.82868,15000000.0
2008-03-21 07:24:00,4.82873,4.83042,4.8287,4.82904,16000000.0
2008-03-21 07:25:00,4.82901,4.82965,4.82825,4.82895,15000000.0
2008-03-21 07:26:00,4.82892,4.82948,4.82799,4.82799,13000000.0
2008-03-21 07:27:00,4.82784,4.82929,4.82784,4.82861,12000000.0
2008-03-21 07:28:00,4.82913,4.82942,4.82841,4.829,22000000.0
2008-03-21 07:29:00,4.82886,4.82911,4.82883,4.82899,16000000.0
2008-03-21 07:30:00,4.82895,4.82995,4.82895,4.82926,14000000.0
2008-03-21 07:31:00,4.82923,4.82985,4.82878,4.82955,13000000.0
2008-03-21 07:32:00,4.8293,4.8293,4.82871,4.82875,9000000.0
2008-03-21 07:33:00,4.82891,4.82931,4.82832,4.82872,7000000.0
2008-03-21 07:34:00,4.82849,4.82913,4.82828,4.82842,18000000.0
2008-03-21 07:35:00,4.82826,4.82868,4.82826,4.82849,9000000.0
2008-03-21 07:36:00,4.82811,4.82921,4.82811,4.82811,13000000.0
2008-03-21 07:37:00,4.82816,4.82845,4.82811,4.82832,11000000.0
2008-03-21 07:38:00,4.82971,4.82971,4.8282,4.8282,11000000.0
2008-03-21 07:39:00,4.82877,4.82942,4.82819,4.82819,19000000.0
2008-03-21 07:40:00,4.82922,4.82948,4.82828,4.82875,11000000.0
2008-03-21 07:41:00,4.82971,4.82975,4.82784,4.8279,7000000.0
2008-03-21 07:42:00,4.82869,4.8293,4.82753,4.82753,13000000.0
2008-03-21 07:43:00,4.82852,4.82927,4.8281,4.82851,14000000.0
2008-03-21 07:44:00,4.82903,4.82916,4.82846,4.82875,10000000.0
2008-03-21 07:45:00,4.828,4.82859,4.8275,4.82814,8000000.0
2008-03-21 07:46:00,4.82733,4.82788,4.82698,4.82723,13000000.0
2008-03-21 07:47:00,4.82689,4.82798,4.82656,4.82733,15000000.0
2008-03-21 07:48:00,4.82745,4.82755,4.82611,4.82616,13000000.0
2008-03-21 07:49:00,4.82687,4.82738,4.8259,4.82738,10000000.0
2008-03-21 07:50:00,4.82692,4.82704,4.8255,4.82654,17000000.0
2008-03-21 07:51:00,4.82677,4.8272,4.82503,4.82503,16000000.0
2008-03-21 07:52:00,4.82592,4.82626,4.82483,4.82626,13000000.0
2008-03-21 07:53:00,4.82596,4.82678,4.82571,4.82617,10000000.0
2008-03-21 07:54:00,4.82513,4.82594,4.82508,4.8257,11000000.0
2008-03-21 07:55:00,4.82544,4.82718,4.82527,4.82527,12000000.0
2008-03-21 07:56:00,4.82569,4.82711,4.82498,4.82578,13000000.0
2008-03-21 07:57:00,4.82585,4.82609,4.82473,4.82531,8000000.0
2008-03-21 07:58:00,4.82552,4.8258,4.82409,4.82422,14000000.0
2008-03-21 07:59:00,4.82536,4.82582,4.82416,4.82416,15000000.0
2008-03-21 08:00:00,4.82472,4.82516,4.8242,4.82516,10000000.0
2008-03-21 08:01:00,4.82539,4.82544,4.82391,4.82476,13000000.0
2008-03-21 08:02:00,4.82372,4.82569,4.82372,4.82486,14000000.0
2008-03-21 08:03:00,4.82462,4.82528,4.82398,4.82401,12000000.0
2008-03-21 08:04:00,4.82407,4.8253,4.82368,4.82417,16000000.0
2008-03-21 08:05:00,4.82496,4.82518,4.82433,4.82518,14000000.0
2008-03-21 08:06:00,4.82519,4.8255,4.82443,4.82494,19000000.0
2008-03-21 08:07:00,4.82402,4.82518,4.82365,4.82518,19000000.0
2008-03-21 08:08:00,4.82426,4.82505,4.82414,4.82471,11000000.0
2008-03-21 08:09:00,4.82388,4.82471,4.82363,4.82409,10000000.0
2008-03-21 08:10:00,4.8238,4.8255,4.8238,4.8255,16000000.0
2008-03-21 08:11:00,4.82362,4.82492,4.82354,4.82431,9000000.0
2008-03-21 08:12:00,4.82352,4.82533,4.82342,4.82456,10000000.0
2008-03-21 08:13:00,4.82469,4.82504,4.82364,4.82364,11000000.0
2008-03-21 08:14:00,4.82434,4.82467,4.82375,4.82375,12000000.0
2008-03-21 08:15:00,4.82417,4.82465,4.82361,4.82446,15000000.0
2008-03-21 08:16:00,4.82529,4.82529,4.8235,4.82418,14000000.0
2008-03-21 08:17:00,4.82468,4.82536,4.8236,4.8236,10000000.0
2008-03-21 08:18:00,4.82468,4.82478,4.82351,4.82351,9000000.0
2008-03-21 08:19:00,4.82489,4.82504,4.82414,4.82458,11000000.0
2008-03-21 08:20:00,4.82381,4.82462,4.82351,4.82439,11000000.0
2008-03-21 08:21:00,4.82492,4.82492,4.82349,4.82395,20000000.0
2008-03-21 08:22:00,4.82471,4.82484,4.82446,4.82453,8000000.0
2008-03-21 08:23:00,4.82359,4.82479,4.82359,4.82421,12000000.0
2008-03-21 08:24:00,4.82444,4.82444,4.82326,4.82367,13000000.0
2008-03-21 08:25:00,4.82427,4.82437,4.82289,4.8238,12000000.0
2008-03-21 08:26:00,4.8245,4.8245,4.82322,4.82322,13000000.0
2008-03-21 08:27:00,4.82316,4.82391,4.82316,4.82391,11000000.0
2008-03-21 08:28:00,4.82466,4.82483,4.82354,4.82388,8000000.0
2008-03-21 08:29:00,4.82286,4.82448,4.82283,4.82283,12000000.0
2008-03-21 08:30:00,4.82443,4.82443,4.82279,4.82279,11000000.0
2008-03-21 08:31:00,4.82399,4.82432,4.82263,4.82338,10000000.0
2008-03-21 08:32:00,4.82268,4.82292,4.82052,4.82071,13000000.0
2008-03-21 08:33:00,4.8212,4.82164,4.82044,4.82099,11000000.0
2008-03-21 08:34:00,4.8211,4.82189,4.8206,4.82103,17000000.0
2008-03-21 08:35:00,4.82083,4.82153,4.82059,4.8207,11000000.0
2008-03-21 08:36:00,4.82147,4.82157,4.82035,4.82122,10000000.0
2008-03-21 08:37:00,4.82115,4.82119,4.82064,4.82091,9000000.0
2008-03-21 08:38:00,4.82082,4.82164,4.82045,4.82157,18000000.0
2008-03-21 08:39:00,4.82139,4.82158,4.82059,4.82158,8000000.0
2008-03-21 08:40:00,4.82134,4.82215,4.82073,4.82215,7000000.0
2008-03-21 08:41:00,4.82074,4.82205,4.82074,4.82195,16000000.0
2008-03-21 08:42:00,4.82124,4.82191,4.82066,4.82117,14000000.0
2008-03-21 08:43:00,4.82643,4.82643,4.82257,4.82275,12000000.0
2008-03-21 08:44:00,4.82203,4.82257,4.8215,4.8221,9000000.0
2008-03-21 08:45:00,4.82185,4.82341,4.82185,4.82319,18000000.0
2008-03-21 08:46:00,4.82291,4.82409,4.8227,4.82321,14000000.0
2008-03-21 08:47:00,4.8227,4.82295,4.82045,4.82295,18000000.0
2008-03-21 08:48:00,4.82225,4.82311,4.82124,4.82224,12000000.0
2008-03-21 08:49:00,4.82325,4.82348,4.8221,4.82303,14000000.0
2008-03-21 08:50:00,4.82301,4.8234,4.82238,4.82328,16000000.0
2008-03-21 08:51:00,4.82298,4.82412,4.82282,4.82387,21000000.0
2008-03-21 08:52:00,4.82075,4.82345,4.82075,4.82279,20000000.0
2008-03-21 08:53:00,4.82345,4.82415,4.82286,4.82392,7000000.0
2008-03-21 08:54:00,4.82392,4.82499,4.82328,4.82382,17000000.0
2008-03-21 08:55:00,4.82334,4.8247,4.82334,4.8247,12000000.0
2008-03-21 08:56:00,4.8234,4.82444,4.82306,4.82306,17000000.0
2008-03-21 08:57:00,4.82425,4.82451,4.82329,4.82438,16000000.0
2008-03-21 08:58:00,4.82286,4.82342,4.82097,4.82244,12000000.0
2008-03-21 08:59:00,4.82221,4.82308,4.82178,4.82178,13000000.0
2008-03-21 09:00:00,4.8229,4.8229,4.82048,4.8209,17000000.0
2008-03-21 09:01:00,4.82182,4.82241,4.82117,4.82241,13000000.0
2008-03-21 09:02:00,4.82255,4.8229,4.8216,4.82278,8000000.0
2008-03-21 09:03:00,4.82245,4.82284,4.82183,4.82216,16000000.0
2008-03-21 09:04:00,4.82151,4.82391,4.82068,4.82391,8000000.0
2008-03-21 09:05:00,4.82483,4.82483,4.82231,4.82348,11000000.0
2008-03-21 09:06:00,4.82197,4.82305,4.82112,4.82112,10000000.0
2008-03-21 09:07:00,4.82107,4.82323,4.82107,4.82274,10000000.0
2008-03-21 09:08:00,4.82122,4.82182,4.82111,4.82123,19000000.0
2008-03-21 09:09:00,4.82211,4.82332,4.82004,4.82038,16000000.0
2008-03-21 09:10:00,4.81786,4.82017,4.81536,4.81966,8000000.0
2008-03-21 09:11:00,4.81984,4.82216,4.81946,4.81946,11000000.0
2008-03-21 09:12:00,4.81987,4.82169,4.81815,4.81848,16000000.0
2008-03-21 09:13:00,4.81835,4.82189,4.81835,4.81849,15000000.0
2008-03-21 09:14:00,4.81958,4.82241,4.81787,4.81787,17000000.0
2008-03-21 09:15:00,4.81882,4.82228,4.81881,4.81891,12000000.0
2008-03-21 09:16:00,4.81889,4.82256,4.81715,4.81715,14000000.0
2008-03-21 09:17:00,4.81855,4.82109,4.81689,4.81755,14000000.0
2008-03-21 09:18:00,4.81721,4.82142,4.81721,4.81834,18000000.0
2008-03-21 09:19:00,4.81892,4.82147,4.81837,4.82147,14000000.0
2008-03-21 09:20:00,4.81827,4.82191,4.818,4.81802,18000000.0
2008-03-21 09:21:00,4.81882,4.82191,4.81791,4.81931,17000000.0
2008-03-21 09:22:00,4.81913,4.82152,4.8187,4.81896,13000000.0
2008-03-21 09:23:00,4.818,4.82126,4.81283,4.82036,12000000.0
2008-03-21 09:24:00,4.81994,4.81994,4.8185,4.81951,14000000.0
2008-03-21 09:25:00,4.81904,4.81967,4.81813,4.81813,9000000.0
2008-03-21 09:26:00,4.81955,4.81988,4.81864,4.81988,13000000.0
2008-03-21 09:27:00,4.8191,4.82009,4.8191,4.8192,13000000.0
2008-03-21 09:28:00,4.81928,4.81982,4.81859,4.8193,19000000.0
2008-03-21 09:29:00,4.81918,4.81968,4.81826,4.8188,14000000.0
2008-03-21 09:30:00,4.8194,4.81967,4.81862,4.81913,15000000.0
2008-03-21 09:31:00,4.81897,4.81977,4.81852,4.8196,11000000.0
2008-03-21 09:32:00,4.81954,4.82039,4.8188,4.82039,16000000.0
2008-03-21 09:33:00,4.82072,4.82072,4.81904,4.81972,9000000.0
2008-03-21 09:34:00,4.81975,4.82016,4.81882,4.82005,18000000.0
2008-03-21 09:35:00,4.81873,4.82043,4.81873,4.81995,14000000.0
2008-03-21 09:36:00,4.81912,4.82017,4.81881,4.82014,16000000.0
2008-03-21 09:37:00,4.81993,4.82089,4.81939,4.82089,20000000.0
2008-03-21 09:38:00,4.82066,4.82111,4.81957,4.82077,19000000.0
2008-03-21 09:39:00,4.81983,4.8217,4.81983,4.82113,16000000.0
2008-03-21 09:40:00,4.82117,4.82164,4.82037,4.82151,12000000.0
2008-03-21 09:41:00,4.82042,4.82181,4.82022,4.82132,18000000.0
2008-03-21 09:42:00,4.82132,4.82132,4.82024,4.82088,16000000.0
2008-03-21 09:43:00,4.82009,4.82174,4.82009,4.82171,15000000.0
2008-03-21 09:44:00,4.82126,4.82147,4.81824,4.81972,13000000.0
2008-03-21 09:45:00,4.81964,4.8201,4.81869,4.81926,13000000.0
2008-03-21 09:46:00,4.81958,4.81995,4.81869,4.81943,17000000.0
2008-03-21 09:47:00,4.81828,4.81828,4.8178,4.8178,13000000.0
2008-03-21 09:48:00,4.81828,4.82018,4.81719,4.81808,16000000.0
2008-03-21 09:49:00,4.81788,4.81899,4.81714,4.81848,17000000.0
2008-03-21 09:50:00,4.81803,4.8187,4.81654,4.81747,12000000.0
2008-03-21 09:51:00,4.81802,4.81877,4.81712,4.81772,16000000.0
2008-03-21 09:52:00,4.81723,4.8184,4.81707,4.81827,16000000.0
2008-03-21 09:53:00,4.81694,4.81848,4.81694,4.81791,15000000.0
2008-03-21 09:54:00,4.81799,4.81807,4.81659,4.81674,15000000.0
2008-03-21 09:55:00,4.81655,4.81665,4.81634,4.81635,15000000.0
2008-03-21 09:56:00,4.81701,4.8187,4.81701,4.81817,17000000.0
2008-03-21 09:57:00,4.81828,4.81969,4.81759,4.81799,12000000.0
2008-03-21 09:58:00,4.81865,4.81978,4.81788,4.81924,14000000.0
2008-03-21 09:59:00,4.81976,4.81998,4.81822,4.81935,10000000.0
2008-03-21 10:00:00,4.81922,4.81922,4.81798,4.81798,11000000.0
2008-03-21 10:01:00,4.81901,4.81964,4.81817,4.81857,24000000.0
2008-03-21 10:02:00,4.81812,4.8194,4.81792,4.81915,14000000.0
2008-03-21 10:03:00,4.81794,4.82058,4.81794,4.82022,16000000.0
2008-03-21 10:04:00,4.81959,4.82054,4.81881,4.82054,10000000.0
2008-03-21 10:05:00,4.81982,4.82013,4.8195,4.81979,10000000.0
2008-03-21 10:06:00,4.81881,4.81951,4.81839,4.81872,9000000.0
2008-03-21 10:07:00,4.81895,4.81949,4.81864,4.81949,11000000.0
2008-03-21 10:08:00,4.81931,4.81978,4.81866,4.81866,9000000.0
2008-03-21 10:09:00,4.81868,4.81947,4.81796,4.81796,11000000.0
2008-03-21 10:10:00,4.81843,4.81866,4.81736,4.8179,15000000.0
2008-03-21 10:11:00,4.81816,4.81915,4.81811,4.81841,16000000.0
2008-03-21 10:12:00,4.81902,4.82016,4.81788,4.81914,19000000.0
2008-03-21 10:13:00,4.81873,4.81937,4.81861,4.81868,9000000.0
2008-03-21 10:14:00,4.8195,4.8195,4.81743,4.81743,11000000.0
2008-03-21 10:15:00,4.81923,4.81993,4.8189,4.81921,8000000.0
2008-03-21 10:16:00,4.81895,4.81963,4.81787,4.81824,17000000.0
2008-03-21 10:17:00,4.81742,4.81815,4.81741,4.81743,16000000.0
2008-03-21 10:18:00,4.8185,4.81911,4.81796,4.81859,16000000.0
2008-03-21 10:19:00,4.81889,4.81902,4.81722,4.81799,17000000.0
2008-03-21 10:20:00,4.81786,4.81863,4.81734,4.81734,16000000.0
2008-03-21 10:21:00,4.81758,4.81847,4.81758,4.81804,7000000.0
2008-03-21 10:22:00,4.81808,4.81838,4.81758,4.81758,10000000.0
2008-03-21 10:23:00,4.81882,4.81882,4.81725,4.8183,14000000.0
2008-03-21 10:24:00,4.81781,4.81848,4.81688,4.81688,13000000.0
2008-03-21 10:25:00,4.81758,4.81818,4.81686,4.8169,12000000.0
2008-03-21 10:26:00,4.81648,4.8184,4.81648,4.81794,11000000.0
2008-03-21 10:27:00,4.81712,4.81745,4.81611,4.81638,13000000.0
2008-03-21 10:28:00,4.81577,4.81683,4.81555,4.81683,13000000.0
2008-03-21 10:29:00,4.81643,4.81677,4.81519,4.81646,11000000.0
2008-03-21 10:30:00,4.81607,4.81673,4.81493,4.81493,9000000.0
2008-03-21 10:31:00,4.81545,4.8161,4.8147,4.8161,16000000.0
2008-03-21 10:32:00,4.81513,4.81589,4.81492,4.81521,9000000.0
2008-03-21 10:33:00,4.81609,4.81661,4.81515,4.81559,12000000.0
2008-03-21 10:34:00,4.81584,4.8164,4.81516,4.81583,11000000.0
2008-03-21 10:35:00,4.81606,4.81679,4.81472,4.81523,17000000.0
2008-03-21 10:36:00,4.81643,4.81672,4.81544,4.81606,10000000.0
2008-03-21 10:37:00,4.81602,4.8169,4.81516,4.81516,15000000.0
2008-03-21 10:38:00,4.81555,4.81644,4.8149,4.81535,17000000.0
2008-03-21 10:39:00,4.81514,4.81602,4.81514,4.81595,13000000.0
2008-03-21 10:40:00,4.81681,4.81681,4.81543,4.81555,10000000.0
2008-03-21 10:41:00,4.81547,4.81729,4.81489,4.81729,15000000.0
2008-03-21 10:42:00,4.81508,4.81664,4.81508,4.81591,12000000.0
2008-03-21 10:43:00,4.81579,4.81633,4.81487,4.81633,13000000.0
2008-03-21 10:44:00,4.81533,4.8162,4.81492,4.81619,12000000.0
2008-03-21 10:45:00,4.81555,4.81555,4.81458,4.81503,13000000.0
2008-03-21 10:46:00,4.81586,4.8162,4.81455,4.81616,13000000.0
2008-03-21 10:47:00,4.81497,4.81651,4.81469,4.81651,7000000.0
2008-03-21 10:48:00,4.81589,4.8161,4.81475,4.81475,12000000.0
2008-03-21 10:49:00,4.81556,4.81581,4.81481,4.81511,10000000.0
2008-03-21 10:50:00,4.81459,4.81602,4.81381,4.81602,14000000.0
2008-03-21 10:51:00,4.81482,4.81539,4.81395,4.81507,11000000.0
2008-03-21 10:52:00,4.81596,4.81606,4.81474,4.8156,20000000.0
2008-03-21 10:53:00,4.8156,4.81586,4.81481,4.81539,9000000.0
2008-03-21 10:54:00,4.81607,4.81607,4.81428,4.81471,18000000.0
2008-03-21 10:55:00,4.81611,4.81623,4.81462,4.81484,10000000.0
2008-03-21 10:56:00,4.8155,4.81624,4.81468,4.81624,11000000.0
2008-03-21 10:57:00,4.81578,4.81614,4.81484,4.8153,8000000.0
2008-03-21 10:58:00,4.81502,4.81605,4.81455,4.81552,10000000.0
2008-03-21 10:59:00,4.81654,4.81689,4.81588,4.81607,10000000.0
2008-03-21 11:00:00,4.81738,4.81789,4.81595,4.81789,15000000.0
2008-03-21 11:01:00,4.81902,4.81906,4.81735,4.81799,12000000.0
2008-03-21 11:02:00,4.81867,4.81918,4.81808,4.81911,8000000.0
2008-03-21 11:03:00,4.81906,4.81924,4.8154,4.8181,11000000.0
2008-03-21 11:04:00,4.818,4.81897,4.81773,4.81786,15000000.0
2008-03-21 11:05:00,4.81742,4.81818,4.81498,4.81683,17000000.0
2008-03-21 11:06:00,4.81812,4.81871,4.81678,4.81787,12000000.0
2008-03-21 11:07:00,4.81729,4.81795,4.81666,4.81691,11000000.0
2008-03-21 11:08:00,4.81676,4.81856,4.81676,4.81706,22000000.0
2008-03-21 11:09:00,4.81772,4.81855,4.81732,4.81792,9000000.0
2008-03-21 11:10:00,4.81821,4.81927,4.81806,4.81862,16000000.0
2008-03-21 11:11:00,4.81908,4.81929,4.81746,4.81746,7000000.0
2008-03-21 11:12:00,4.81753,4.81887,4.8168,4.81697,15000000.0
2008-03-21 11:13:00,4.81802,4.81855,4.81697,4.8178,11000000.0
2008-03-21 11:14:00,4.81757,4.81901,4.81757,4.81849,18000000.0
2008-03-21 11:15:00,4.81935,4.81935,4.81738,4.81805,11000000.0
2008-03-21 11:16:00,4.81871,4.81957,4.8174,4.81824,13000000.0
2008-03-21 11:17:00,4.81943,4.81969,4.81794,4.81896,13000000.0
2008-03-21 11:18:00,4.82036,4.82036,4.81886,4.81886,9000000.0
2008-03-21 11:19:00,4.81961,4.81965,4.81834,4.81927,17000000.0
2008-03-21 11:20:00,4.81909,4.82112,4.81909,4.82077,14000000.0
2008-03-21 11:21:00,4.82058,4.82178,4.82011,4.82038,14000000.0
2008-03-21 11:22:00,4.82112,4.82187,4.82025,4.82114,22000000.0
2008-03-21 11:23:00,4.82014,4.82107,4.81997,4.81997,8000000.0
2008-03-21 11:24:00,4.82052,4.82154,4.81986,4.82094,18000000.0
2008-03-21 11:25:00,4.82138,4.82138,4.81978,4.81978,9000000.0
2008-03-21 11:26:00,4.82011,4.82127,4.81951,4.82114,15000000.0
2008-03-21 11:27:00,4.8204,4.82109,4.82019,4.82073,10000000.0
2008-03-21 11:28:00,4.8203,4.82088,4.81971,4.81971,13000000.0
2008-03-21 11:29:00,4.82075,4.82098,4.81959,4.81961,17000000.0
2008-03-21 11:30:00,4.82079,4.82123,4.82003,4.82085,13000000.0
2008-03-21 11:31:00,4.82043,4.82289,4.82043,4.82131,12000000.0
2008-03-21 11:32:00,4.82195,4.82195,4.82095,4.82179,20000000.0
2008-03-21 11:33:00,4.82204,4.82204,4.8205,4.82069,16000000.0
2008-03-21 11:34:00,4.82179,4.8221,4.82094,4.82123,13000000.0
2008-03-21 11:35:00,4.82207,4.82373,4.82139,4.82329,14000000.0
2008-03-21 11:36:00,4.82508,4.82604,4.82439,4.8254,11000000.0
2008-03-21 11:37:00,4.8257,4.8258,4.82448,4.82517,16000000.0
2008-03-21 11:38:00,4.82563,4.8257,4.82349,4.82401,8000000.0
2008-03-21 11:39:00,4.8233,4.82428,4.82238,4.82428,11000000.0
2008-03-21 11:40:00,4.82465,4.82481,4.82252,4.82316,12000000.0
2008-03-21 11:41:00,4.82391,4.82473,4.82348,4.82459,10000000.0
2008-03-21 11:42:00,4.82315,4.82315,4.82264,4.82275,10000000.0
2008-03-21 11:43:00,4.82353,4.82471,4.82353,4.8247,17000000.0
2008-03-21 11:44:00,4.82476,4.82491,4.8231,4.82461,15000000.0
2008-03-21 11:45:00,4.82314,4.82474,4.82313,4.82471,16000000.0
2008-03-21 11:46:00,4.82354,4.82384,4.82248,4.82348,7000000.0
2008-03-21 11:47:00,4.82334,4.82399,4.82253,4.82343,16000000.0
2008-03-21 11:48:00,4.82347,4.82407,4.82267,4.82334,13000000.0
2008-03-21 11:49:00,4.82261,4.82384,4.82234,4.82325,10000000.0
2008-03-21 11:50:00,4.8236,4.82371,4.82257,4.82281,12000000.0
2008-03-21 11:51:00,4.82394,4.82409,4.82275,4.82286,14000000.0
2008-03-21 11:52:00,4.8225,4.82371,4.8221,4.8233,18000000.0
2008-03-21 11:53:00,4.82368,4.82368,4.82283,4.82283,16000000.0
2008-03-21 11:54:00,4.82418,4.8242,4.82307,4.82307,8000000.0
2008-03-21 11:55:00,4.82372,4.8239,4.82267,4.82385,8000000.0
2008-03-21 11:56:00,4.82263,4.82385,4.82263,4.82367,8000000.0
2008-03-21 11:57:00,4.82377,4.82377,4.82279,4.82304,11000000.0
2008-03-21 11:58:00,4.82423,4.82423,4.82253,4.82342,14000000.0
2008-03-21 11:59:00,4.82377,4.82413,4.82315,4.82413,11000000.0
2008-03-21 12:00:00,4.82433,4.82503,4.82346,4.82346,15000000.0
2008-03-21 12:01:00,4.8245,4.82451,4.82317,4.82434,13000000.0
2008-03-21 12:02:00,4.82536,4.8254,4.82342,4.82395,15000000.0
2008-03-21 12:03:00,4.82346,4.82434,4.82331,4.82402,11000000.0
2008-03-21 12:04:00,4.82421,4.82433,4.82317,4.82387,9000000.0
2008-03-21 12:05:00,4.82494,4.82494,4.82374,4.82402,9000000.0
2008-03-21 12:06:00,4.82484,4.82484,4.82327,4.82377,15000000.0
2008-03-21 12:07:00,4.82484,4.82484,4.82312,4.82312,11000000.0
2008-03-21 12:08:00,4.82512,4.82512,4.82363,4.82405,8000000.0
2008-03-21 12:09:00,4.82416,4.82504,4.82343,4.82504,18000000.0
2008-03-21 12:10:00,4.8238,4.82528,4.8238,4.82434,14000000.0
2008-03-21 12:11:00,4.82429,4.82493,4.82382,4.82487,9000000.0
2008-03-21 12:12:00,4.82406,4.82541,4.82406,4.82536,18000000.0
2008-03-21 12:13:00,4.8256,4.8256,4.82446,4.82491,12000000.0
2008-03-21 12:14:00,4.82559,4.82564,4.82461,4.82561,10000000.0
2008-03-21 12:15:00,4.82489,4.82489,4.82408,4.82408,8000000.0
2008-03-21 12:16:00,4.82432,4.82543,4.82423,4.82423,14000000.0
2008-03-21 12:17:00,4.82569,4.82569,4.82461,4.82504,13000000.0
2008-03-21 12:18:00,4.82469,4.82532,4.82387,4.82387,10000000.0
2008-03-21 12:19:00,4.82419,4.82501,4.82419,4.82472,11000000.0
2008-03-21 12:20:00,4.82475,4.82584,4.82424,4.82584,8000000.0
2008-03-21 12:21:00,4.82504,4.82578,4.824,4.82488,20000000.0
2008-03-21 12:22:00,4.82442,4.82533,4.82407,4.82453,14000000.0
2008-03-21 12:23:00,4.82523,4.82536,4.82443,4.82443,11000000.0
2008-03-21 12:24:00,4.82497,4.82552,4.82431,4.8245,17000000.0
2008-03-21 12:25:00,4.82513,4.82513,4.82365,4.8249,12000000.0
2008-03-21 12:26:00,4.82483,4.825,4.82401,4.82481,7000000.0
2008-03-21 12:27:00,4.82529,4.82529,4.82364,4.82394,7000000.0
2008-03-21 12:28:00,4.82521,4.82545,4.82409,4.82451,19000000.0
2008-03-21 12:29:00,4.82472,4.82472,4.82266,4.82332,12000000.0
2008-03-21 12:30:00,4.82389,4.82421,4.82334,4.82421,10000000.0
2008-03-21 12:31:00,4.82439,4.82442,4.82286,4.8236,12000000.0
2008-03-21 12:32:00,4.82372,4.82427,4.82251,4.82317,12000000.0
2008-03-21 12:33:00,4.8239,4.82415,4.82228,4.82228,15000000.0
2008-03-21 12:34:00,4.8231,4.82426,4.82268,4.82383,12000000.0
2008-03-21 12:35:00,4.82374,4.82425,4.82268,4.82388,12000000.0
2008-03-21 12:36:00,4.82451,4.82451,4.82307,4.82437,15000000.0
2008-03-21 12:37:00,4.82391,4.82481,4.82309,4.82475,8000000.0
2008-03-21 12:38:00,4.824,4.82478,4.82326,4.82389,15000000.0
2008-03-21 12:39:00,4.82387,4.82427,4.82254,4.82324,14000000.0
2008-03-21 12:40:00,4.82398,4.82423,4.82315,4.82385,18000000.0
2008-03-21 12:41:00,4.82339,4.82444,4.82298,4.82319,11000000.0
2008-03-21 12:42:00,4.82527,4.82527,4.82375,4.82498,17000000.0
2008-03-21 12:43:00,4.82365,4.82507,4.82365,4.82427,11000000.0
2008-03-21 12:44:00,4.82481,4.82594,4.82427,4.82512,13000000.0
2008-03-21 12:45:00,4.82607,4.82607,4.82435,4.82512,10000000.0
2008-03-21 12:46:00,4.82681,4.8273,4.82604,4.82643,20000000.0
2008-03-21 12:47:00,4.82504,4.82686,4.82503,4.82503,10000000.0
2008-03-21 12:48:00,4.8257,4.82607,4.82486,4.82496,10000000.0
2008-03-21 12:49:00,4.82646,4.82661,4.82518,4.82604,15000000.0
2008-03-21 12:50:00,4.82615,4.82617,4.82533,4.82595,14000000.0
2008-03-21 12:51:00,4.82566,4.82597,4.82477,4.82522,14000000.0
2008-03-21 12:52:00,4.82518,4.82631,4.82486,4.8255,9000000.0
2008-03-21 12:53:00,4.82466,4.82734,4.82466,4.82619,9000000.0
2008-03-21 12:54:00,4.8253,4.82545,4.82422,4.82422,20000000.0
2008-03-21 12:55:00,4.8252,4.8252,4.82414,4.82514,12000000.0
2008-03-21 12:56:00,4.82602,4.8263,4.82485,4.8263,7000000.0
2008-03-21 12:57:00,4.82707,4.82775,4.8252,4.8271,13000000.0
2008-03-21 12:58:00,4.82651,4.82804,4.82621,4.82726,16000000.0
2008-03-21 12:59:00,4.82906,4.82942,4.82784,4.82923,14000000.0
2008-03-21 13:00:00,4.82897,4.82957,4.82834,4.82889,12000000.0
2008-03-21 13:01:00,4.82915,4.82915,4.82692,4.82871,17000000.0
2008-03-21 13:02:00,4.82821,4.82821,4.82721,4.8278,10000000.0
2008-03-21 13:03:00,4.82705,4.82905,4.82705,4.82822,22000000.0
2008-03-21 13:04:00,4.82715,4.82888,4.82715,4.82752,20000000.0
2008-03-21 13:05:00,4.82795,4.82877,4.8271,4.82804,14000000.0
2008-03-21 13:06:00,4.82811,4.8291,4.82732,4.82879,17000000.0
2008-03-21 13:07:00,4.82807,4.82819,4.82744,4.82808,22000000.0
2008-03-21 13:08:00,4.82894,4.82942,4.82794,4.82927,12000000.0
2008-03-21 13:09:00,4.82848,4.82975,4.8284,4.82912,12000000.0
2008-03-21 13:10:00,4.82889,4.83004,4.8288,4.82895,20000000.0
2008-03-21 13:11:00,4.83019,4.83019,4.82836,4.82836,12000000.0
2008-03-21 13:12:00,4.82914,4.82988,4.82912,4.82988,16000000.0
2008-03-21 13:13:00,4.82943,4.82962,4.82811,4.82918,14000000.0
2008-03-21 13:14:00,4.82921,4.82921,4.82716,4.82868,17000000.0
2008-03-21 13:15:00,4.82766,4.82874,4.82766,4.82805,7000000.0
2008-03-21 13:16:00,4.82764,4.82872,4.82762,4.82848,9000000.0
2008-03-21 13:17:00,4.82855,4.82903,4.82734,4.82739,15000000.0
2008-03-21 13:18:00,4.82846,4.82873,4.82755,4.82771,17000000.0
2008-03-21 13:19:00,4.82819,4.82881,4.82738,4.82778,15000000.0
2008-03-21 13:20:00,4.82845,4.82862,4.82731,4.82748,12000000.0
2008-03-21 13:21:00,4.82855,4.82855,4.82711,4.82759,24000000.0
2008-03-21 13:22:00,4.82832,4.82852,4.82753,4.82796,12000000.0
2008-03-21 13:23:00,4.82829,4.82845,4.82738,4.82845,12000000.0
2008-03-21 13:24:00,4.82755,4.82787,4.8273,4.82787,18000000.0
2008-03-21 13:25:00,4.82802,4.82871,4.82728,4.82811,12000000.0
2008-03-21 13:26:00,4.82817,4.82897,4.82757,4.82801,12000000.0
2008-03-21 13:27:00,4.82855,4.82862,4.82705,4.82705,9000000.0
2008-03-21 13:28:00,4.82791,4.82866,4.82764,4.82823,15000000.0
2008-03-21 13:29:00,4.82861,4.82904,4.82784,4.82844,14000000.0
2008-03-21 13:30:00,4.82845,4.82923,4.82719,4.82719,11000000.0
2008-03-21 13:31:00,4.82923,4.82923,4.82755,4.82833,11000000.0
2008-03-21 13:32:00,4.82829,4.82845,4.82722,4.82788,8000000.0
2008-03-21 13:33:00,4.8285,4.82901,4.82764,4.82839,14000000.0
2008-03-21 13:34:00,4.8288,4.8288,4.82787,4.82787,11000000.0
2008-03-21 13:35:00,4.82854,4.8293,4.82733,4.82733,16000000.0
2008-03-21 13:36:00,4.82834,4.82867,4.82784,4.82802,8000000.0
2008-03-21 13:37:00,4.82819,4.82853,4.82819,4.82847,17000000.0
2008-03-21 13:38:00,4.82888,4.82924,4.828,4.82834,14000000.0
2008-03-21 13:39:00,4.82776,4.8294,4.82776,4.82885,10000000.0
2008-03-21 13:40:00,4.82835,4.82898,4.82773,4.82882,8000000.0
2008-03-21 13:41:00,4.82926,4.82969,4.82835,4.82947,11000000.0
2008-03-21 13:42:00,4.82797,4.82897,4.82724,4.82893,14000000.0
2008-03-21 13:43:00,4.82914,4.82914,4.82692,4.82692,11000000.0
2008-03-21 13:44:00,4.82848,4.829,4.82785,4.829,11000000.0
2008-03-21 13:45:00,4.82959,4.82966,4.82944,4.82957,14000000.0
2008-03-21 13:46:00,4.82865,4.82885,4.82865,4.82878,11000000.0
2008-03-21 13:47:00,4.82735,4.82755,4.82735,4.82735,13000000.0
2008-03-21 13:48:00,4.82904,4.82935,4.82781,4.82836,14000000.0
2008-03-21 13:49:00,4.8297,4.83009,4.82825,4.82933,12000000.0
2008-03-21 13:50:00,4.83066,4.83091,4.82899,4.82943,16000000.0
2008-03-21 13:51:00,4.82865,4.82883,4.82739,4.8285,14000000.0
2008-03-21 13:52:00,4.82922,4.82922,4.82779,4.82779,10000000.0
2008-03-21 13:53:00,4.82922,4.82924,4.82866,4.82866,10000000.0
2008-03-21 13:54:00,4.82891,4.82891,4.8276,4.82798,8000000.0
2008-03-21 13:55:00,4.82835,4.82899,4.82725,4.82811,13000000.0
2008-03-21 13:56:00,4.82799,4.82805,4.82771,4.82774,17000000.0
2008-03-21 13:57:00,4.82854,4.82854,4.8267,4.8267,13000000.0
2008-03-21 13:58:00,4.82905,4.82905,4.82714,4.82714,7000000.0
2008-03-21 13:59:00,4.82863,4.82863,4.82839,4.82856,9000000.0
2008-03-21 14:00:00,4.82831,4.82831,4.82674,4.82736,7000000.0
2008-03-21 14:01:00,4.82772,4.82851,4.82732,4.82798,11000000.0
2008-03-21 14:02:00,4.82803,4.82867,4.82729,4.82839,19000000.0
2008-03-21 14:03:00,4.82837,4.82866,4.82732,4.82811,13000000.0
2008-03-21 14:04:00,4.82944,4.82951,4.82792,4.82853,22000000.0
2008-03-21 14:05:00,4.82775,4.82923,4.82718,4.82863,17000000.0
2008-03-21 14:06:00,4.82751,4.82832,4.82693,4.82826,11000000.0
2008-03-21 14:07:00,4.82803,4.8285,4.82711,4.8285,9000000.0
2008-03-21 14:08:00,4.82818,4.82844,4.8268,4.82747,11000000.0
2008-03-21 14:09:00,4.82791,4.82861,4.82746,4.82782,12000000.0
2008-03-21 14:10:00,4.82704,4.82833,4.82704,4.82758,13000000.0
2008-03-21 14:11:00,4.82808,4.82815,4.82795,4.82815,14000000.0
2008-03-21 14:12:00,4.82739,4.82833,4.82701,4.82833,11000000.0
2008-03-21 14:13:00,4.82729,4.82747,4.82627,4.82629,11000000.0
2008-03-21 14:14:00,4.82685,4.8271,4.82547,4.82637,7000000.0
2008-03-21 14:15:00,4.82602,4.82657,4.82558,4.82633,14000000.0
2008-03-21 14:16:00,4.82479,4.82693,4.82479,4.82693,13000000.0
2008-03-21 14:17:00,4.82617,4.82668,4.82503,4.82651,22000000.0
2008-03-21 14:18:00,4.82619,4.82637,4.82476,4.82523,15000000.0
2008-03-21 14:19:00,4.82616,4.82616,4.82476,4.82544,12000000.0
2008-03-21 14:20:00,4.82528,4.82579,4.82408,4.82487,7000000.0
2008-03-21 14:21:00,4.82488,4.82555,4.82401,4.82555,13000000.0
2008-03-21 14:22:00,4.82591,4.82591,4.82433,4.82487,8000000.0
2008-03-21 14:23:00,4.82544,4.82544,4.82414,4.82414,11000000.0
2008-03-21 14:24:00,4.82449,4.82517,4.82394,4.82394,13000000.0
2008-03-21 14:25:00,4.82544,4.82544,4.8237,4.82444,15000000.0
2008-03-21 14:26:00,4.8248,4.82509,4.82346,4.82437,8000000.0
2008-03-21 14:27:00,4.82539,4.82539,4.82376,4.82517,10000000.0
2008-03-21 14:28:00,4.82358,4.82358,4.82202,4.82329,11000000.0
2008-03-21 14:29:00,4.82307,4.82365,4.82167,4.82346,21000000.0
2008-03-21 14:30:00,4.82318,4.82318,4.82086,4.82087,11000000.0
2008-03-21 14:31:00,4.82103,4.82188,4.81959,4.8207,17000000.0
2008-03-21 14:32:00,4.82226,4.82283,4.82118,4.82237,15000000.0
2008-03-21 14:33:00,4.82339,4.82348,4.82201,4.82201,8000000.0
2008-03-21 14:34:00,4.82176,4.8221,4.82079,4.82132,9000000.0
2008-03-21 14:35:00,4.82049,4.82123,4.81985,4.81985,11000000.0
2008-03-21 14:36:00,4.82037,4.82099,4.81983,4.82025,15000000.0
2008-03-21 14:37:00,4.82064,4.82098,4.81982,4.82018,8000000.0
2008-03-21 14:38:00,4.82033,4.82065,4.81961,4.82049,10000000.0
2008-03-21 14:39:00,4.82058,4.82058,4.81827,4.81881,19000000.0
2008-03-21 14:40:00,4.8203,4.82041,4.81893,4.81893,15000000.0
2008-03-21 14:41:00,4.81991,4.82092,4.81945,4.82011,15000000.0
2008-03-21 14:42:00,4.82059,4.82076,4.81952,4.82076,17000000.0
2008-03-21 14:43:00,4.82068,4.82068,4.81955,4.82064,15000000.0
2008-03-21 14:44:00,4.81935,4.82112,4.81935,4.82078,15000000.0
2008-03-21 14:45:00,4.81989,4.82011,4.81908,4.82003,9000000.0
2008-03-21 14:46:00,4.81938,4.8199,4.81867,4.81908,11000000.0
2008-03-21 14:47:00,4.81866,4.81881,4.8178,4.81832,12000000.0
2008-03-21 14:48:00,4.81862,4.81953,4.81811,4.81893,12000000.0
2008-03-21 14:49:00,4.81923,4.81942,4.81818,4.81842,12000000.0
2008-03-21 14:50:00,4.81856,4.81932,4.81779,4.81859,15000000.0
2008-03-21 14:51:00,4.81867,4.81964,4.81825,4.81908,10000000.0
2008-03-21 14:52:00,4.81981,4.8201,4.8186,4.81938,13000000.0
2008-03-21 14:53:00,4.81822,4.8192,4.81817,4.8192,13000000.0
2008-03-21 14:54:00,4.81974,4.8198,4.81838,4.81849,9000000.0
2008-03-21 14:55:00,4.81913,4.81974,4.81823,4.81914,16000000.0
2008-03-21 14:56:00,4.81903,4.81903,4.81769,4.81877,15000000.0
2008-03-21 14:57:00,4.81972,4.81972,4.81759,4.8181,15000000.0
2008-03-21 14:58:00,4.81864,4.81886,4.81802,4.81859,11000000.0
2008-03-21 14:59:00,4.81904,4.81968,4.81802,4.81916,14000000.0
2008-03-21 15:00:00,4.81875,4.81948,4.81809,4.81948,18000000.0
2008-03-21 15:01:00,4.81894,4.82027,4.81853,4.82027,12000000.0
2008-03-21 15:02:00,4.82034,4.82043,4.81881,4.81937,7000000.0
2008-03-21 15:03:00,4.81894,4.82052,4.81894,4.8191,18000000.0
2008-03-21 15:04:00,4.82032,4.82032,4.81841,4.81982,21000000.0
2008-03-21 15:05:00,4.81996,4.82089,4.81896,4.81926,13000000.0
2008-03-21 15:06:00,4.81994,4.82053,4.81895,4.81895,14000000.0
2008-03-21 15:07:00,4.8202,4.8202,4.81883,4.81947,22000000.0
2008-03-21 15:08:00,4.82037,4.82037,4.81865,4.81887,10000000.0
2008-03-21 15:09:00,4.81878,4.81981,4.81869,4.81962,9000000.0
2008-03-21 15:10:00,4.81943,4.81994,4.81879,4.81994,14000000.0
2008-03-21 15:11:00,4.82003,4.8201,4.8187,4.81983,12000000.0
2008-03-21 15:12:00,4.81965,4.82004,4.81892,4.82004,13000000.0
2008-03-21 15:13:00,4.81908,4.81949,4.81817,4.81949,12000000.0
2008-03-21 15:14:00,4.8195,4.8195,4.81833,4.81939,10000000.0
2008-03-21 15:15:00,4.81991,4.81991,4.81965,4.81977,16000000.0
2008-03-21 15:16:00,4.81878,4.81885,4.81865,4.81885,15000000.0
2008-03-21 15:17:00,4.81969,4.81978,4.81865,4.81973,14000000.0
2008-03-21 15:18:00,4.81916,4.81953,4.81825,4.81884,12000000.0
2008-03-21 15:19:00,4.81894,4.81945,4.8185,4.81919,11000000.0
2008-03-21 15:20:00,4.81887,4.81895,4.81774,4.81884,14000000.0
2008-03-21 15:21:00,4.8187,4.8194,4.81793,4.81884,14000000.0
2008-03-21 15:22:00,4.81825,4.81906,4.81825,4.81887,10000000.0
2008-03-21 15:23:00,4.81918,4.81925,4.81905,4.81905,11000000.0
2008-03-21 15:24:00,4.81815,4.8199,4.81806,4.81956,10000000.0
2008-03-21 15:25:00,4.81875,4.82028,4.81875,4.81938,16000000.0
2008-03-21 15:26:00,4.81997,4.82025,4.81863,4.8188,15000000.0
2008-03-21 15:27:00,4.82054,4.82055,4.81934,4.82055,10000000.0
2008-03-21 15:28:00,4.82093,4.82093,4.81953,4.82051,11000000.0
2008-03-21 15:29:00,4.82045,4.82045,4.81885,4.81885,19000000.0
2008-03-21 15:30:00,4.82008,4.82014,4.81988,4.81998,10000000.0
2008-03-21 15:31:00,4.81996,4.82045,4.81921,4.81961,14000000.0
2008-03-21 15:32:00,4.82039,4.82092,4.81918,4.82089,12000000.0
2008-03-21 15:33:00,4.81971,4.8206,4.81932,4.81994,20000000.0
2008-03-21 15:34:00,4.81982,4.82091,4.81966,4.81992,12000000.0
2008-03-21 15:35:00,4.81978,4.82048,4.81927,4.82,12000000.0
2008-03-21 15:36:00,4.82075,4.82075,4.81923,4.81923,10000000.0
2008-03-21 15:37:00,4.82027,4.82098,4.81982,4.82098,10000000.0
2008-03-21 15:38:00,4.81993,4.82087,4.81899,4.82009,13000000.0
2008-03-21 15:39:00,4.8205,4.8205,4.81938,4.81938,7000000.0
2008-03-21 15:40:00,4.82088,4.82097,4.8207,4.82088,10000000.0
2008-03-21 15:41:00,4.82093,4.82102,4.82082,4.82102,9000000.0
2008-03-21 15:42:00,4.81997,4.82052,4.81932,4.81988,13000000.0
2008-03-21 15:43:00,4.82108,4.82108,4.81938,4.82031,16000000.0
2008-03-21 15:44:00,4.82033,4.82079,4.81973,4.82079,14000000.0
2008-03-21 15:45:00,4.82131,4.82131,4.82101,4.82124,15000000.0
2008-03-21 15:46:00,4.81936,4.82061,4.81918,4.82035,13000000.0
2008-03-21 15:47:00,4.82086,4.82139,4.82027,4.82027,9000000.0
2008-03-21 15:48:00,4.82208,4.82275,4.82101,4.82275,21000000.0
2008-03-21 15:49:00,4.82226,4.82226,4.82099,4.82133,23000000.0
2008-03-21 15:50:00,4.8222,4.8222,4.82115,4.82178,12000000.0
2008-03-21 15:51:00,4.82212,4.82261,4.82092,4.82183,19000000.0
2008-03-21 15:52:00,4.82226,4.82226,4.82093,4.82169,15000000.0
2008-03-21 15:53:00,4.8217,4.8217,4.8201,4.82056,14000000.0
2008-03-21 15:54:00,4.82185,4.82229,4.82056,4.82229,15000000.0
2008-03-21 15:55:00,4.82199,4.82199,4.82034,4.82034,12000000.0
2008-03-21 15:56:00,4.82122,4.82179,4.82033,4.82174,18000000.0
2008-03-21 15:57:00,4.82193,4.82193,4.82033,4.82066,10000000.0
2008-03-21 15:58:00,4.82154,4.82154,4.81962,4.82125,22000000.0
2008-03-21 15:59:00,4.82105,4.82112,4.82012,4.82107,12000000.0
2008-03-21 16:00:00,4.82101,4.82145,4.81978,4.82145,12000000.0
2008-03-21 16:01:00,4.82151,4.82241,4.8205,4.82162,12000000.0
2008-03-21 16:02:00,4.82124,4.82278,4.82078,4.82259,13000000.0
2008-03-21 16:03:00,4.82075,4.82268,4.82066,4.82155,13000000.0
2008-03-21 16:04:00,4.82221,4.82221,4.82109,4.82182,11000000.0
2008-03-21 16:05:00,4.82223,4.82262,4.8208,4.82262,9000000.0
2008-03-21 16:06:00,4.82145,4.822,4.82051,4.82187,14000000.0
2008-03-21 16:07:00,4.82245,4.8227,4.82169,4.82169,15000000.0
2008-03-21 16:08:00,4.82172,4.82291,4.82167,4.82257,15000000.0
2008-03-21 16:09:00,4.82268,4.82301,4.82127,4.82301,17000000.0
2008-03-21 16:10:00,4.82228,4.82314,4.82181,4.82237,14000000.0
2008-03-21 16:11:00,4.82253,4.82258,4.8221,4.82221,9000000.0
2008-03-21 16:12:00,4.8231,4.8231,4.82111,4.8217,15000000.0
2008-03-21 16:13:00,4.82214,4.82261,4.82099,4.82217,14000000.0
2008-03-21 16:14:00,4.82352,4.82352,4.82227,4.8224,12000000.0
2008-03-21 16:15:00,4.82309,4.82332,4.82182,4.82267,14000000.0
2008-03-21 16:16:00,4.82261,4.8235,4.82235,4.82289,13000000.0
2008-03-21 16:17:00,4.82292,4.82302,4.82191,4.82191,18000000.0
2008-03-21 16:18:00,4.82224,4.82351,4.82204,4.82204,13000000.0
2008-03-21 16:19:00,4.82368,4.82368,4.82194,4.82194,8000000.0
2008-03-21 16:20:00,4.82345,4.82373,4.82256,4.82294,13000000.0
2008-03-21 16:21:00,4.82339,4.82385,4.82268,4.82288,12000000.0
2008-03-21 16:22:00,4.82237,4.82388,4.82237,4.82325,11000000.0
2008-03-21 16:23:00,4.82353,4.82373,4.82259,4.82338,14000000.0
2008-03-21 16:24:00,4.82319,4.82385,4.82247,4.82335,15000000.0
2008-03-21 16:25:00,4.82392,4.82392,4.82222,4.82375,11000000.0
2008-03-21 16:26:00,4.82252,4.82331,4.82192,4.82263,8000000.0
2008-03-21 16:27:00,4.82239,4.82294,4.82215,4.82248,10000000.0
2008-03-21 16:28:00,4.8227,4.82344,4.82188,4.82344,15000000.0
2008-03-21 16:29:00,4.82295,4.82295,4.82208,4.8226,7000000.0
2008-03-21 16:30:00,4.82383,4.82392,4.82236,4.82236,16000000.0
2008-03-21 16:31:00,4.82339,4.82362,4.82245,4.82245,14000000.0
2008-03-21 16:32:00,4.8239,4.82417,4.82282,4.82417,7000000.0
2008-03-21 16:33:00,4.82269,4.82365,4.82224,4.82324,8000000.0
2008-03-21 16:34:00,4.82357,4.82357,4.82321,4.82326,8000000.0
2008-03-21 16:35:00,4.8232,4.82341,4.82175,4.82299,9000000.0
2008-03-21 16:36:00,4.82325,4.82343,4.82253,4.82343,13000000.0
2008-03-21 16:37:00,4.82244,4.82338,4.82214,4.82218,18000000.0
2008-03-21 16:38:00,4.82298,4.82305,4.82285,4.82305,18000000.0
2008-03-21 16:39:00,4.8235,4.82373,4.8227,4.82373,20000000.0
2008-03-21 16:40:00,4.82253,4.82253,4.82218,4.82224,13000000.0
2008-03-21 16:41:00,4.82324,4.82343,4.82204,4.82343,20000000.0
2008-03-21 16:42:00,4.82273,4.82322,4.82198,4.82292,18000000.0
2008-03-21 16:43:00,4.82294,4.8232,4.82237,4.8229,15000000.0
2008-03-21 16:44:00,4.82354,4.82364,4.8221,4.82312,20000000.0
2008-03-21 16:45:00,4.82279,4.82342,4.82182,4.82182,13000000.0
2008-03-21 16:46:00,4.82301,4.82301,4.82253,4.82253,15000000.0
2008-03-21 16:47:00,4.82389,4.82389,4.82202,4.82202,8000000.0
2008-03-21 16:48:00,4.82334,4.82334,4.82312,4.82322,11000000.0
2008-03-21 16:49:00,4.823,4.82306,4.82175,4.82291,12000000.0
2008-03-21 16:50:00,4.82296,4.8232,4.82205,4.8228,15000000.0
2008-03-21 16:51:00,4.82277,4.82277,4.82245,4.82246,18000000.0
2008-03-21 16:52:00,4.82268,4.82272,4.82246,4.82246,14000000.0
2008-03-21 16:53:00,4.82312,4.82312,4.82245,4.82245,8000000.0
2008-03-21 16:54:00,4.82143,4.82326,4.82129,4.82326,11000000.0
2008-03-21 16:55:00,4.82277,4.82277,4.82242,4.82245,12000000.0
2008-03-21 16:56:00,4.82206,4.82311,4.82171,4.82311,10000000.0
2008-03-21 16:57:00,4.82148,4.82234,4.82125,4.82166,8000000.0
2008-03-21 16:58:00,4.82284,4.8235,4.82175,4.82175,9000000.0
2008-03-21 16:59:00,4.82296,4.82345,4.82218,4.82334,13000000.0
2008-03-21 17:00:00,4.82269,4.82352,4.82206,4.82301,11000000.0
2008-03-21 17:01:00,4.82333,4.82343,4.82245,4.82299,12000000.0
2008-03-21 17:02:00,4.8227,4.82434,4.8227,4.82374,10000000.0
2008-03-21 17:03:00,4.82286,4.82431,4.82283,4.82335,16000000.0
2008-03-21 17:04:00,4.82376,4.82391,4.82184,4.82318,13000000.0
2008-03-21 17:05:00,4.8226,4.82398,4.82243,4.82363,16000000.0
2008-03-21 17:06:00,4.82391,4.82391,4.82268,4.82293,12000000.0
2008-03-21 17:07:00,4.82363,4.82363,4.82222,4.82238,8000000.0
2008-03-21 17:08:00,4.82238,4.82366,4.82197,4.82358,21000000.0
2008-03-21 17:09:00,4.82375,4.82413,4.82213,4.82213,16000000.0
2008-03-21 17:10:00,4.82307,4.82379,4.82232,4.82379,11000000.0
2008-03-21 17:11:00,4.8237,4.8237,4.82277,4.82285,11000000.0
2008-03-21 17:12:00,4.82245,4.82345,4.82231,4.82289,9000000.0
2008-03-21 17:13:00,4.82249,4.82364,4.82212,4.82227,9000000.0
2008-03-21 17:14:00,4.82305,4.82341,4.82239,4.82303,17000000.0
2008-03-21 17:15:00,4.82337,4.82337,4.82244,4.82289,11000000.0
2008-03-21 17:16:00,4.82343,4.82343,4.82224,4.82224,15000000.0
2008-03-21 17:17:00,4.82394,4.82394,4.82206,4.82256,13000000.0
2008-03-21 17:18:00,4.8223,4.82303,4.82169,4.82292,15000000.0
2008-03-21 17:19:00,4.8228,4.82297,4.82135,4.82269,17000000.0
2008-03-21 17:20:00,4.82238,4.82258,4.82122,4.82258,12000000.0
2008-03-21 17:21:00,4.82268,4.82278,4.8223,4.8224,7000000.0
2008-03-21 17:22:00,4.82301,4.82312,4.82186,4.82186,14000000.0
2008-03-21 17:23:00,4.82231,4.82231,4.82189,4.82189,13000000.0
2008-03-21 17:24:00,4.82316,4.82412,4.82262,4.82412,9000000.0
2008-03-21 17:25:00,4.82353,4.82375,4.82248,4.82248,11000000.0
2008-03-21 17:26:00,4.82246,4.82295,4.82192,4.82192,16000000.0
2008-03-21 17:27:00,4.82195,4.82195,4.82162,4.82162,9000000.0
2008-03-21 17:28:00,4.82256,4.82288,4.82159,4.82232,15000000.0
2008-03-21 17:29:00,4.82214,4.82277,4.8217,4.82236,11000000.0
2008-03-21 17:30:00,4.82307,4.82338,4.82175,4.82261,19000000.0
2008-03-21 17:31:00,4.82363,4.82386,4.82363,4.82363,11000000.0
2008-03-21 17:32:00,4.8234,4.82403,4.82257,4.82314,9000000.0
2008-03-21 17:33:00,4.82352,4.82352,4.82169,4.82169,10000000.0
2008-03-21 17:34:00,4.82324,4.82369,4.8221,4.82342,14000000.0
2008-03-21 17:35:00,4.82402,4.82417,4.82263,4.82312,13000000.0
2008-03-21 17:36:00,4.82344,4.82344,4.8222,4.82341,11000000.0
2008-03-21 17:37:00,4.8217,4.82358,4.8217,4.8235,15000000.0
2008-03-21 17:38:00,4.82233,4.82349,4.82145,4.82349,17000000.0
2008-03-21 17:39:00,4.82277,4.82311,4.82224,4.8225,8000000.0
2008-03-21 17:40:00,4.82246,4.82291,4.82204,4.82279,12000000.0
2008-03-21 17:41:00,4.82329,4.82345,4.822,4.82289,21000000.0
2008-03-21 17:42:00,4.82385,4.8239,4.82279,4.8236,13000000.0
2008-03-21 17:43:00,4.82363,4.82383,4.8227,4.82377,11000000.0
2008-03-21 17:44:00,4.82321,4.82367,4.82235,4.82235,19000000.0
2008-03-21 17:45:00,4.82296,4.82325,4.82242,4.82276,10000000.0
2008-03-21 17:46:00,4.82304,4.8238,4.82304,4.8238,13000000.0
2008-03-21 17:47:00,4.82305,4.82305,4.82285,4.82298,9000000.0
2008-03-21 17:48:00,4.8222,4.82361,4.8222,4.823,14000000.0
2008-03-21 17:49:00,4.82306,4.82382,4.8225,4.82333,14000000.0
2008-03-21 17:50:00,4.82362,4.8238,4.82261,4.82321,17000000.0
2008-03-21 17:51:00,4.8233,4.8236,4.82235,4.8236,13000000.0
2008-03-21 17:52:00,4.82352,4.82373,4.82344,4.82345,24000000.0
2008-03-21 17:53:00,4.82328,4.82405,4.82295,4.82357,16000000.0
2008-03-21 17:54:00,4.82362,4.82441,4.82362,4.82441,16000000.0
2008-03-21 17:55:00,4.82428,4.82437,4.82359,4.82359,13000000.0
2008-03-21 17:56:00,4.82376,4.82414,4.82278,4.82304,15000000.0
2008-03-21 17:57:00,4.82308,4.82349,4.82277,4.82304,10000000.0
2008-03-21 17:58:00,4.82388,4.82388,4.8227,4.82307,15000000.0
2008-03-21 17:59:00,4.82351,4.82351,4.82246,4.82296,13000000.0
2008-03-21 18:00:00,4.82319,4.82369,4.82247,4.82369,7000000.0
2008-03-21 18:01:00,4.82337,4.82337,4.82224,4.82286,18000000.0
2008-03-21 18:02:00,4.82314,4.82372,4.82262,4.82293,17000000.0
2008-03-21 18:03:00,4.82383,4.82383,4.8224,4.82286,16000000.0
2008-03-21 18:04:00,4.822,4.82209,4.82171,4.82171,14000000.0
2008-03-21 18:05:00,4.82303,4.82329,4.82225,4.82247,13000000.0
2008-03-21 18:06:00,4.8226,4.82286,4.82204,4.82204,18000000.0
2008-03-21 18:07:00,4.82233,4.82233,4.82168,4.82168,12000000.0
2008-03-21 18:08:00,4.82354,4.82361,4.82245,4.8231,18000000.0
2008-03-21 18:09:00,4.82222,4.82222,4.82141,4.82141,12000000.0
2008-03-21 18:10:00,4.82329,4.82329,4.8223,4.82258,13000000.0
2008-03-21 18:11:00,4.82309,4.82309,4.82166,4.82249,10000000.0
2008-03-21 18:12:00,4.82138,4.82301,4.82138,4.82171,11000000.0
2008-03-21 18:13:00,4.82269,4.82305,4.82242,4.82242,14000000.0
2008-03-21 18:14:00,4.82289,4.82289,4.82256,4.82268,10000000.0
2008-03-21 18:15:00,4.82259,4.82266,4.82242,4.82257,10000000.0
2008-03-21 18:16:00,4.82225,4.82245,4.82225,4.82225,9000000.0
2008-03-21 18:17:00,4.82255,4.82255,4.82235,4.82248,18000000.0
2008-03-21 18:18:00,4.82258,4.82265,4.82245,4.82245,14000000.0
2008-03-21 18:19:00,4.82234,4.82272,4.82158,4.82272,10000000.0
2008-03-21 18:20:00,4.82222,4.82307,4.82204,4.82285,15000000.0
2008-03-21 18:21:00,4.82199,4.82199,4.82157,4.82162,18000000.0
2008-03-21 18:22:00,4.82318,4.82318,4.82154,4.82154,14000000.0
2008-03-21 18:23:00,4.82301,4.82301,4.82189,4.82189,7000000.0
2008-03-21 18:24:00,4.82257,4.82323,4.82193,4.82193,9000000.0
2008-03-21 18:25:00,4.82287,4.82331,4.82155,4.82298,13000000.0
2008-03-21 18:26:00,4.82204,4.82273,4.82161,4.82238,16000000.0
2008-03-21 18:27:00,4.8223,4.82256,4.82113,4.82113,14000000.0
2008-03-21 18:28:00,4.82209,4.82292,4.8219,4.82289,13000000.0
2008-03-21 18:29:00,4.82234,4.82259,4.8214,4.8214,11000000.0
2008-03-21 18:30:00,4.82082,4.82123,4.82078,4.82123,16000000.0
2008-03-21 18:31:00,4.82258,4.8232,4.8216,4.8232,12000000.0
2008-03-21 18:32:00,4.8229,4.82308,4.82175,4.82294,11000000.0
2008-03-21 18:33:00,4.8225,4.82307,4.82181,4.82287,13000000.0
2008-03-21 18:34:00,4.82254,4.82261,4.82172,4.8222,13000000.0
2008-03-21 18:35:00,4.82303,4.82303,4.82236,4.82236,18000000.0
2008-03-21 18:36:00,4.82211,4.82244,4.82205,4.82218,18000000.0
2008-03-21 18:37:00,4.82195,4.82215,4.82195,4.82215,18000000.0
2008-03-21 18:38:00,4.82245,4.82306,4.82245,4.82297,11000000.0
2008-03-21 18:39:00,4.82268,4.82281,4.82165,4.82232,11000000.0
2008-03-21 18:40:00,4.82128,4.82277,4.82128,4.8224,14000000.0
2008-03-21 18:41:00,4.82267,4.82267,4.8214,4.8214,16000000.0
2008-03-21 18:42:00,4.82247,4.8229,4.82133,4.82214,14000000.0
2008-03-21 18:43:00,4.82269,4.82304,4.82269,4.82304,10000000.0
2008-03-21 18:44:00,4.82287,4.82306,4.82267,4.82269,13000000.0
2008-03-21 18:45:00,4.82259,4.82268,4.82142,4.82175,13000000.0
2008-03-21 18:46:00,4.82202,4.82313,4.82149,4.82237,12000000.0
2008-03-21 18:47:00,4.8229,4.82326,4.82147,4.82234,14000000.0
2008-03-21 18:48:00,4.8222,4.82233,4.82121,4.82121,15000000.0
2008-03-21 18:49:00,4.82178,4.82216,4.82021,4.82144,12000000.0
2008-03-21 18:50:00,4.82203,4.8221,4.82092,4.82092,9000000.0
2008-03-21 18:51:00,4.82257,4.82302,4.82173,4.82187,17000000.0
2008-03-21 18:52:00,4.82326,4.82335,4.82311,4.82326,9000000.0
2008-03-21 18:53:00,4.82253,4.82255,4.82169,4.82215,14000000.0
2008-03-21 18:54:00,4.82265,4.82265,4.82153,4.82257,14000000.0
2008-03-21 18:55:00,4.82158,4.82217,4.82143,4.82154,10000000.0
2008-03-21 18:56:00,4.82247,4.82247,4.82117,4.82214,16000000.0
2008-03-21 18:57:00,4.82152,4.82201,4.82052,4.82052,17000000.0
2008-03-21 18:58:00,4.82061,4.82061,4.82009,4.82009,14000000.0
2008-03-21 18:59:00,4.82112,4.8219,4.82102,4.82126,14000000.0
2008-03-21 19:00:00,4.82122,4.82171,4.82062,4.82075,15000000.0
2008-03-21 19:01:00,4.8221,4.8221,4.82121,4.82121,15000000.0
2008-03-21 19:02:00,4.82098,4.82105,4.82085,4.82085,14000000.0
2008-03-21 19:03:00,4.82205,4.82205,4.82185,4.82205,14000000.0
2008-03-21 19:04:00,4.8213,4.82139,4.81886,4.8195,12000000.0
2008-03-21 19:05:00,4.81969,4.82067,4.81861,4.82067,15000000.0
2008-03-21 19:06:00,4.81963,4.8204,4.81905,4.81987,16000000.0
2008-03-21 19:07:00,4.81885,4.81905,4.81885,4.81898,20000000.0
2008-03-21 19:08:00,4.821,4.82129,4.81972,4.82038,8000000.0
2008-03-21 19:09:00,4.81983,4.82012,4.81884,4.82012,17000000.0
2008-03-21 19:10:00,4.8185,4.81986,4.81839,4.81949,9000000.0
2008-03-21 19:11:00,4.81919,4.81985,4.81872,4.81967,16000000.0
2008-03-21 19:12:00,4.81988,4.81988,4.81825,4.8191,13000000.0
2008-03-21 19:13:00,4.81893,4.81932,4.81853,4.81896,10000000.0
2008-03-21 19:14:00,4.81906,4.81989,4.81867,4.81924,20000000.0
2008-03-21 19:15:00,4.81891,4.82085,4.81891,4.82039,12000000.0
2008-03-21 19:16:00,4.82078,4.82141,4.81965,4.81965,8000000.0
2008-03-21 19:17:00,4.8209,4.82098,4.82004,4.82096,18000000.0
2008-03-21 19:18:00,4.82004,4.82095,4.81986,4.8206,11000000.0
2008-03-21 19:19:00,4.82073,4.82073,4.81941,4.81941,12000000.0
2008-03-21 19:20:00,4.82034,4.82126,4.81915,4.82126,14000000.0
2008-03-21 19:21:00,4.82056,4.82089,4.81945,4.81946,13000000.0
2008-03-21 19:22:00,4.81974,4.82114,4.81974,4.82084,12000000.0
2008-03-21 19:23:00,4.82095,4.82095,4.82001,4.82083,14000000.0
2008-03-21 19:24:00,4.82017,4.82136,4.82017,4.82047,19000000.0
2008-03-21 19:25:00,4.82145,4.82153,4.82057,4.82116,8000000.0
2008-03-21 19:26:00,4.82098,4.82139,4.8204,4.82123,7000000.0
2008-03-21 19:27:00,4.82112,4.82155,4.81976,4.81976,20000000.0
2008-03-21 19:28:00,4.81995,4.82,4.81974,4.81975,17000000.0
2008-03-21 19:29:00,4.82083,4.82102,4.82074,4.82075,10000000.0
2008-03-21 19:30:00,4.82147,4.82147,4.82001,4.82065,15000000.0
2008-03-21 19:31:00,4.82121,4.82178,4.82028,4.82128,11000000.0
2008-03-21 19:32:00,4.82111,4.8213,4.82047,4.82077,9000000.0
2008-03-21 19:33:00,4.81924,4.82076,4.81924,4.8206,14000000.0
2008-03-21 19:34:00,4.82088,4.82116,4.82087,4.82102,17000000.0
2008-03-21 19:35:00,4.82098,4.8211,4.82082,4.82098,8000000.0
2008-03-21 19:36:00,4.82069,4.82069,4.82033,4.82042,15000000.0
2008-03-21 19:37:00,4.82068,4.8208,4.81997,4.82016,8000000.0
2008-03-21 19:38:00,4.82109,4.82141,4.81973,4.82082,15000000.0
2008-03-21 19:39:00,4.82071,4.8213,4.81992,4.82055,17000000.0
2008-03-21 19:40:00,4.82089,4.82154,4.82072,4.82138,16000000.0
2008-03-21 19:41:00,4.82153,4.82167,4.82143,4.82143,11000000.0
2008-03-21 19:42:00,4.82101,4.82101,4.82059,4.8207,15000000.0
2008-03-21 19:43:00,4.81991,4.82143,4.81991,4.82143,14000000.0
2008-03-21 19:44:00,4.82124,4.82168,4.82031,4.82168,14000000.0
2008-03-21 19:45:00,4.82031,4.8218,4.82006,4.8218,15000000.0
2008-03-21 19:46:00,4.82145,4.82179,4.82068,4.82158,15000000.0
2008-03-21 19:47:00,4.81989,4.82096,4.81989,4.82096,16000000.0
2008-03-21 19:48:00,4.82107,4.82116,4.8209,4.82108,16000000.0
2008-03-21 19:49:00,4.82085,4.82105,4.82085,4.82085,8000000.0
2008-03-21 19:50:00,4.82105,4.82113,4.82081,4.82113,9000000.0
2008-03-21 19:51:00,4.82085,4.82112,4.82085,4.82085,19000000.0
2008-03-21 19:52:00,4.82056,4.82158,4.82026,4.82158,11000000.0
2008-03-21 19:53:00,4.82136,4.82189,4.82036,4.82064,14000000.0
2008-03-21 19:54:00,4.82066,4.82108,4.82002,4.82002,18000000.0
2008-03-21 19:55:00,4.82109,4.82145,4.81998,4.82145,13000000.0
2008-03-21 19:56:00,4.8207,4.82123,4.82033,4.82077,10000000.0
2008-03-21 19:57:00,4.81988,4.82115,4.81985,4.82031,16000000.0
2008-03-21 19:58:00,4.82128,4.82128,4.82012,4.82056,15000000.0
2008-03-21 19:59:00,4.82074,4.82139,4.82068,4.82139,14000000.0
2008-03-21 20:00:00,4.82148,4.82148,4.82021,4.82067,11000000.0
2008-03-21 20:01:00,4.81964,4.82132,4.81964,4.82099,24000000.0
2008-03-21 20:02:00,4.82057,4.82108,4.82009,4.82009,11000000.0
2008-03-21 20:03:00,4.82156,4.82156,4.8204,4.82094,11000000.0
2008-03-21 20:04:00,4.82146,4.82146,4.82032,4.82137,10000000.0
2008-03-21 20:05:00,4.8211,4.8213,4.82016,4.8213,17000000.0
2008-03-21 20:06:00,4.82105,4.82105,4.82085,4.82105,10000000.0
2008-03-21 20:07:00,4.82115,4.82115,4.82,4.82107,14000000.0
2008-03-21 20:08:00,4.82004,4.82053,4.81976,4.81976,13000000.0
2008-03-21 20:09:00,4.82109,4.82152,4.82046,4.82083,11000000.0
2008-03-21 20:10:00,4.82033,4.82137,4.82033,4.82092,11000000.0
2008-03-21 20:11:00,4.81965,4.81985,4.81965,4.81978,9000000.0
2008-03-21 20:12:00,4.82146,4.82199,4.82084,4.82125,16000000.0
2008-03-21 20:13:00,4.82197,4.8235,4.82163,4.82281,11000000.0
2008-03-21 20:14:00,4.82225,4.82346,4.82117,4.82233,19000000.0
2008-03-21 20:15:00,4.82221,4.82334,4.82221,4.82267,13000000.0
2008-03-21 20:16:00,4.82273,4.82302,4.82185,4.82289,15000000.0
2008-03-21 20:17:00,4.82286,4.8236,4.82286,4.8236,8000000.0
2008-03-21 20:18:00,4.82305,4.82305,4.82285,4.82305,14000000.0
2008-03-21 20:19:00,4.82168,4.82315,4.82168,4.82276,14000000.0
2008-03-21 20:20:00,4.82339,4.82339,4.82169,4.82169,12000000.0
2008-03-21 20:21:00,4.823,4.82318,4.82252,4.82303,9000000.0
2008-03-21 20:22:00,4.82364,4.82364,4.82305,4.82305,17000000.0
2008-03-21 20:23:00,4.82288,4.82296,4.82271,4.82272,11000000.0
2008-03-21 20:24:00,4.82193,4.82275,4.82142,4.8226,16000000.0
2008-03-21 20:25:00,4.82242,4.82293,4.82206,4.82249,11000000.0
2008-03-21 20:26:00,4.82211,4.82248,4.82154,4.82208,8000000.0
2008-03-21 20:27:00,4.82152,4.8228,4.82152,4.82235,13000000.0
2008-03-21 20:28:00,4.82257,4.82304,4.82138,4.82237,15000000.0
2008-03-21 20:29:00,4.82095,4.82364,4.82095,4.82278,16000000.0
2008-03-21 20:30:00,4.82336,4.82383,4.82267,4.82325,8000000.0
2008-03-21 20:31:00,4.82295,4.82297,4.82193,4.82243,18000000.0
2008-03-21 20:32:00,4.82249,4.8238,4.82249,4.82379,7000000.0
2008-03-21 20:33:00,4.82373,4.82432,4.823,4.823,13000000.0
2008-03-21 20:34:00,4.82394,4.82545,4.8237,4.82403,13000000.0
2008-03-21 20:35:00,4.82487,4.82487,4.82327,4.82367,9000000.0
2008-03-21 20:36:00,4.82485,4.82536,4.82345,4.82412,17000000.0
2008-03-21 20:37:00,4.82442,4.82534,4.82354,4.82448,14000000.0
2008-03-21 20:38:00,4.82467,4.82558,4.82358,4.82358,16000000.0
2008-03-21 20:39:00,4.825,4.8254,4.82406,4.82458,14000000.0
2008-03-21 20:40:00,4.8246,4.82544,4.82425,4.82544,17000000.0
2008-03-21 20:41:00,4.82355,4.82511,4.82355,4.82448,16000000.0
2008-03-21 20:42:00,4.82489,4.82646,4.82462,4.82501,22000000.0
2008-03-21 20:43:00,4.82568,4.8258,4.82488,4.82565,18000000.0
2008-03-21 20:44:00,4.82516,4.82534,4.824,4.82488,16000000.0
2008-03-21 20:45:00,4.82447,4.82549,4.82447,4.82529,8000000.0
2008-03-21 20:46:00,4.82573,4.82573,4.82401,4.82488,19000000.0
2008-03-21 20:47:00,4.8257,4.8257,4.82456,4.82476,12000000.0
2008-03-21 20:48:00,4.82439,4.82566,4.82439,4.82531,9000000.0
2008-03-21 20:49:00,4.82595,4.82595,4.8243,4.82438,19000000.0
2008-03-21 20:50:00,4.82611,4.82622,4.82556,4.82556,15000000.0
2008-03-21 20:51:00,4.82538,4.82546,4.82479,4.82513,9000000.0
2008-03-21 20:52:00,4.82527,4.82536,4.8245,4.82463,11000000.0
2008-03-21 20:53:00,4.82375,4.82472,4.82375,4.82465,15000000.0
2008-03-21 20:54:00,4.82475,4.82475,4.82455,4.82475,12000000.0
2008-03-21 20:55:00,4.82448,4.82474,4.82448,4.82454,18000000.0
2008-03-21 20:56:00,4.82435,4.82464,4.82435,4.82464,12000000.0
2008-03-21 20:57:00,4.82478,4.82485,4.82465,4.82465,13000000.0
2008-03-21 20:58:00,4.82488,4.82503,4.82475,4.82499,11000000.0
2008-03-21 20:59:00,4.82485,4.82568,4.82432,4.82568,11000000.0
2008-03-21 21:00:00,4.82565,4.82565,4.8251,4.82512,17000000.0
2008-03-21 21:01:00,4.82395,4.82597,4.82395,4.82518,10000000.0
2008-03-21 21:02:00,4.82531,4.82574,4.82496,4.82574,8000000.0
2008-03-21 21:03:00,4.82545,4.82545,4.82525,4.82525,19000000.0
2008-03-21 21:04:00,4.8255,4.82571,4.82532,4.82532,18000000.0
2008-03-21 21:05:00,4.82435,4.82568,4.82435,4.82568,14000000.0
2008-03-21 21:06:00,4.82513,4.82562,4.82462,4.82511,12000000.0
2008-03-21 21:07:00,4.82597,4.82605,4.82585,4.82605,10000000.0
2008-03-21 21:08:00,4.82514,4.82514,4.82413,4.82494,14000000.0
2008-03-21 21:09:00,4.82531,4.82577,4.82488,4.82514,16000000.0
2008-03-21 21:10:00,4.82498,4.82597,4.82463,4.82597,15000000.0
2008-03-21 21:11:00,4.82505,4.82505,4.82485,4.82485,13000000.0
2008-03-21 21:12:00,4.82513,4.82518,4.82488,4.82514,10000000.0
2008-03-21 21:13:00,4.82554,4.826,4.82487,4.82492,14000000.0
2008-03-21 21:14:00,4.8258,4.82599,4.825,4.82566,10000000.0
2008-03-21 21:15:00,4.82613,4.82686,4.82548,4.82686,15000000.0
2008-03-21 21:16:00,4.82641,4.82641,4.82551,4.82616,11000000.0
2008-03-21 21:17:00,4.82631,4.82684,4.82583,4.82657,13000000.0
2008-03-21 21:18:00,4.82694,4.82694,4.82544,4.82639,17000000.0
2008-03-21 21:19:00,4.82521,4.82671,4.82521,4.82668,12000000.0
2008-03-21 21:20:00,4.82682,4.82728,4.826,4.82692,14000000.0
2008-03-21 21:21:00,4.82745,4.82758,4.82643,4.82713,11000000.0
2008-03-21 21:22:00,4.827,4.82715,4.82607,4.82607,9000000.0
2008-03-21 21:23:00,4.82708,4.82778,4.8265,4.82778,7000000.0
2008-03-21 21:24:00,4.82725,4.82726,4.82594,4.82693,11000000.0
2008-03-21 21:25:00,4.82695,4.82704,4.82568,4.82568,7000000.0
2008-03-21 21:26:00,4.82677,4.82724,4.82559,4.82659,13000000.0
2008-03-21 21:27:00,4.82716,4.82741,4.82685,4.82709,11000000.0
2008-03-21 21:28:00,4.82574,4.82762,4.82574,4.82702,15000000.0
2008-03-21 21:29:00,4.82699,4.82728,4.82587,4.82668,12000000.0
2008-03-21 21:30:00,4.82637,4.82694,4.82637,4.82694,10000000.0
2008-03-21 21:31:00,4.82637,4.82641,4.82534,4.82534,10000000.0
2008-03-21 21:32:00,4.82645,4.82665,4.82645,4.82658,12000000.0
2008-03-21 21:33:00,4.82634,4.82672,4.82634,4.82654,19000000.0
2008-03-21 21:34:00,4.82568,4.82707,4.82568,4.82677,8000000.0
2008-03-21 21:35:00,4.82688,4.82702,4.82665,4.82681,20000000.0
2008-03-21 21:36:00,4.82667,4.82688,4.82659,4.82665,19000000.0
2008-03-21 21:37:00,4.8267,4.82688,4.82658,4.82676,19000000.0
2008-03-21 21:38:00,4.82685,4.82693,4.82665,4.82693,13000000.0
2008-03-21 21:39:00,4.82565,4.82565,4.82545,4.82558,17000000.0
2008-03-21 21:40:00,4.82678,4.82685,4.82592,4.82677,7000000.0
2008-03-21 21:41:00,4.82449,4.82549,4.82441,4.82532,11000000.0
2008-03-21 21:42:00,4.82476,4.82476,4.82295,4.82295,18000000.0
2008-03-21 21:43:00,4.82441,4.82478,4.82265,4.82396,13000000.0
2008-03-21 21:44:00,4.82301,4.82458,4.82301,4.82449,16000000.0
2008-03-21 21:45:00,4.82232,4.82412,4.82232,4.82405,11000000.0
2008-03-21 21:46:00,4.82414,4.82469,4.82223,4.82223,13000000.0
2008-03-21 21:47:00,4.8231,4.82468,4.82265,4.82382,13000000.0
2008-03-21 21:48:00,4.82248,4.82248,4.82035,4.82088,17000000.0
2008-03-21 21:49:00,4.82134,4.82351,4.82134,4.82299,8000000.0
2008-03-21 21:50:00,4.82463,4.82463,4.82299,4.82457,11000000.0
2008-03-21 21:51:00,4.82394,4.82435,4.82258,4.82326,13000000.0
2008-03-21 21:52:00,4.82395,4.82415,4.82395,4.82415,13000000.0
2008-03-21 21:53:00,4.82387,4.82395,4.82375,4.82387,14000000.0
2008-03-21 21:54:00,4.82366,4.82371,4.82343,4.82352,11000000.0
2008-03-21 21:55:00,4.82217,4.82217,4.82099,4.82099,17000000.0
2008-03-21 21:56:00,4.82069,4.82079,4.82057,4.82068,12000000.0
2008-03-21 21:57:00,4.82068,4.8208,4.82051,4.82055,16000000.0
2008-03-21 21:58:00,4.8237,4.82386,4.82336,4.82344,9000000.0
2008-03-21 21:59:00,4.82486,4.8262,4.82418,4.82512,18000000.0
2008-03-21 22:00:00,4.82554,4.82588,4.82395,4.8249,13000000.0
2008-03-21 22:01:00,4.82542,4.82723,4.82542,4.82557,11000000.0
2008-03-21 22:02:00,4.8265,4.82677,4.82569,4.82661,17000000.0
2008-03-21 22:03:00,4.8251,4.82557,4.82403,4.82403,23000000.0
2008-03-21 22:04:00,4.82496,4.82607,4.82405,4.82572,15000000.0
2008-03-21 22:05:00,4.82495,4.82605,4.82495,4.82605,14000000.0
2008-03-21 22:06:00,4.82505,4.82505,4.82485,4.82505,15000000.0
2008-03-21 22:07:00,4.82565,4.82585,4.82565,4.82578,9000000.0
2008-03-21 22:08:00,4.82535,4.82535,4.82515,4.82535,18000000.0
2008-03-21 22:09:00,4.82495,4.82561,4.82495,4.82561,11000000.0
2008-03-21 22:10:00,4.82565,4.82585,4.82565,4.82578,7000000.0
2008-03-21 22:11:00,4.82586,4.82601,4.82578,4.82597,8000000.0
2008-03-21 22:12:00,4.82549,4.82611,4.82488,4.82589,16000000.0
2008-03-21 22:13:00,4.82592,4.82592,4.82474,4.82584,24000000.0
2008-03-21 22:14:00,4.82576,4.82684,4.82485,4.82665,9000000.0
2008-03-21 22:15:00,4.82529,4.82594,4.82499,4.82593,10000000.0
2008-03-21 22:16:00,4.82645,4.82645,4.82625,4.82645,13000000.0
2008-03-21 22:17:00,4.8253,4.8274,4.8253,4.82614,20000000.0
2008-03-21 22:18:00,4.8263,4.82727,4.82602,4.82695,11000000.0
2008-03-21 22:19:00,4.82658,4.82731,4.8252,4.8252,15000000.0
2008-03-21 22:20:00,4.82645,4.82645,4.82625,4.82638,16000000.0
2008-03-21 22:21:00,4.82647,4.82648,4.82628,4.8264,12000000.0
2008-03-21 22:22:00,4.82554,4.82554,4.82447,4.8251,14000000.0
2008-03-21 22:23:00,4.82592,4.82672,4.82592,4.82672,11000000.0
2008-03-21 22:24:00,4.82608,4.82706,4.82597,4.82617,16000000.0
2008-03-21 22:25:00,4.82575,4.82595,4.82575,4.82575,14000000.0
2008-03-21 22:26:00,4.82719,4.82762,4.82658,4.82762,10000000.0
2008-03-21 22:27:00,4.82696,4.82714,4.82657,4.82657,14000000.0
2008-03-21 22:28:00,4.82575,4.82595,4.82575,4.82575,12000000.0
2008-03-21 22:29:00,4.82697,4.82787,4.82695,4.82787,13000000.0
2008-03-21 22:30:00,4.82605,4.82625,4.82605,4.82625,8000000.0
2008-03-21 22:31:00,4.82745,4.82774,4.82697,4.82707,11000000.0
2008-03-21 22:32:00,4.82805,4.82805,4.82671,4.8273,20000000.0
2008-03-21 22:33:00,4.82781,4.82802,4.82743,4.82802,11000000.0
2008-03-21 22:34:00,4.82739,4.82762,4.82607,4.82762,10000000.0
2008-03-21 22:35:00,4.8273,4.82787,4.82671,4.82738,13000000.0
2008-03-21 22:36:00,4.82825,4.82825,4.82805,4.82825,9000000.0
2008-03-21 22:37:00,4.82654,4.82771,4.82654,4.82711,13000000.0
2008-03-21 22:38:00,4.82708,4.82797,4.82689,4.82797,9000000.0
2008-03-21 22:39:00,4.82766,4.82766,4.82643,4.82719,12000000.0
2008-03-21 22:40:00,4.82651,4.82738,4.82651,4.82669,9000000.0
2008-03-21 22:41:00,4.82657,4.8275,4.8259,4.82704,14000000.0
2008-03-21 22:42:00,4.82717,4.82717,4.82565,4.82565,13000000.0
2008-03-21 22:43:00,4.82659,4.82772,4.82619,4.8273,12000000.0
2008-03-21 22:44:00,4.8268,4.8274,4.82618,4.8274,15000000.0
2008-03-21 22:45:00,4.82654,4.82681,4.82539,4.82654,13000000.0
2008-03-21 22:46:00,4.82672,4.82698,4.82589,4.82637,14000000.0
2008-03-21 22:47:00,4.82682,4.82682,4.82652,4.82674,15000000.0
2008-03-21 22:48:00,4.82675,4.82685,4.82649,4.82649,13000000.0
2008-03-21 22:49:00,4.82698,4.82705,4.82685,4.82698,13000000.0
2008-03-21 22:50:00,4.82683,4.82725,4.82627,4.82695,15000000.0
2008-03-21 22:51:00,4.82768,4.82775,4.82755,4.82755,14000000.0
2008-03-21 22:52:00,4.82689,4.82689,4.82611,4.82611,9000000.0
2008-03-21 22:53:00,4.82701,4.82735,4.82628,4.82735,15000000.0
2008-03-21 22:54:00,4.82579,4.82689,4.82579,4.82689,17000000.0
2008-03-21 22:55:00,4.82679,4.82729,4.8266,4.82683,16000000.0
2008-03-21 22:56:00,4.82545,4.82545,4.82525,4.82525,13000000.0
2008-03-21 22:57:00,4.82738,4.82745,4.82725,4.82738,8000000.0
2008-03-21 22:58:00,4.82736,4.8275,4.82719,4.8275,8000000.0
2008-03-21 22:59:00,4.82724,4.82736,4.82606,4.82732,19000000.0
2008-03-24 02:00:00,4.83518,4.83618,4.83481,4.83618,16000000.0
2008-03-24 02:01:00,4.83606,4.83637,4.8346,4.83531,21000000.0
2008-03-24 02:02:00,4.83501,4.83527,4.83433,4.83486,10000000.0
2008-03-24 02:03:00,4.83506,4.83521,4.83419,4.83476,8000000.0
2008-03-24 02:04:00,4.83428,4.8344,4.83289,4.83414,14000000.0
2008-03-24 02:05:00,4.83386,4.83462,4.83284,4.83386,14000000.0
2008-03-24 02:06:00,4.83376,4.83395,4.83299,4.8337,15000000.0
2008-03-24 02:07:00,4.8334,4.83388,4.83317,4.83342,10000000.0
2008-03-24 02:08:00,4.83426,4.8359,4.83384,4.83479,16000000.0
2008-03-24 02:09:00,4.8354,4.83582,4.83405,4.83555,18000000.0
2008-03-24 02:10:00,4.83524,4.83527,4.83441,4.83527,16000000.0
2008-03-24 02:11:00,4.83492,4.83586,4.83441,4.83538,14000000.0
2008-03-24 02:12:00,4.83513,4.83563,4.83456,4.83538,10000000.0
2008-03-24 02:13:00,4.83515,4.83591,4.83476,4.83537,15000000.0
2008-03-24 02:14:00,4.83579,4.83598,4.83418,4.83492,19000000.0
2008-03-24 02:15:00,4.83521,4.83543,4.83443,4.83474,12000000.0
2008-03-24 02:16:00,4.83423,4.83562,4.83423,4.83494,18000000.0
2008-03-24 02:17:00,4.83465,4.83585,4.83416,4.83421,14000000.0
2008-03-24 02:18:00,4.83492,4.83508,4.83442,4.83491,12000000.0
2008-03-24 02:19:00,4.83541,4.83633,4.83482,4.83552,14000000.0
2008-03-24 02:20:00,4.83581,4.83586,4.83477,4.83524,13000000.0
2008-03-24 02:21:00,4.83626,4.83637,4.83467,4.83467,15000000.0
2008-03-24 02:22:00,4.83552,4.83552,4.83453,4.83453,13000000.0
2008-03-24 02:23:00,4.83473,4.83524,4.83373,4.83385,16000000.0
2008-03-24 02:24:00,4.8349,4.8349,4.83454,4.83454,17000000.0
2008-03-24 02:25:00,4.83408,4.83512,4.83408,4.83512,10000000.0
2008-03-24 02:26:00,4.8355,4.83611,4.83489,4.83489,13000000.0
2008-03-24 02:27:00,4.83473,4.83521,4.83462,4.83462,7000000.0
2008-03-24 02:28:00,4.8356,4.83577,4.83501,4.83511,9000000.0
2008-03-24 02:29:00,4.83513,4.83513,4.83483,4.83511,20000000.0
2008-03-24 02:30:00,4.83564,4.83579,4.83499,4.8356,11000000.0
2008-03-24 02:31:00,4.8351,4.83556,4.83461,4.83491,9000000.0
2008-03-24 02:32:00,4.83541,4.83571,4.83453,4.83453,13000000.0
2008-03-24 02:33:00,4.83509,4.83561,4.83442,4.835,14000000.0
2008-03-24 02:34:00,4.83466,4.83555,4.83426,4.83545,17000000.0
2008-03-24 02:35:00,4.83536,4.83606,4.83485,4.83511,15000000.0
2008-03-24 02:36:00,4.83513,4.83571,4.83463,4.83476,14000000.0
2008-03-24 02:37:00,4.83547,4.83547,4.8341,4.83527,13000000.0
2008-03-24 02:38:00,4.83527,4.83545,4.83452,4.83452,14000000.0
2008-03-24 02:39:00,4.8353,4.83575,4.83469,4.83518,15000000.0
2008-03-24 02:40:00,4.83554,4.83626,4.83492,4.83572,12000000.0
2008-03-24 02:41:00,4.83629,4.83656,4.83535,4.83593,13000000.0
2008-03-24 02:42:00,4.83621,4.83676,4.83524,4.83524,16000000.0
2008-03-24 02:43:00,4.83649,4.83649,4.83541,4.8359,18000000.0
2008-03-24 02:44:00,4.83614,4.83615,4.83543,4.83587,10000000.0
2008-03-24 02:45:00,4.83641,4.83676,4.83579,4.83622,14000000.0
2008-03-24 02:46:00,4.83614,4.83676,4.83525,4.83589,18000000.0
2008-03-24 02:47:00,4.83653,4.83653,4.8354,4.8359,17000000.0
2008-03-24 02:48:00,4.83513,4.83627,4.83485,4.83625,7000000.0
2008-03-24 02:49:00,4.83537,4.83611,4.83484,4.83484,13000000.0
2008-03-24 02:50:00,4.83665,4.83667,4.83528,4.83537,14000000.0
2008-03-24 02:51:00,4.83534,4.83646,4.8351,4.83556,15000000.0
2008-03-24 02:52:00,4.83567,4.83579,4.83496,4.83538,15000000.0
2008-03-24 02:53:00,4.8343,4.83574,4.8343,4.8347,9000000.0
2008-03-24 02:54:00,4.83583,4.83612,4.83491,4.83602,13000000.0
2008-03-24 02:55:00,4.83613,4.83616,4.83545,4.83545,11000000.0
2008-03-24 02:56:00,4.83633,4.83658,4.83532,4.83615,18000000.0
2008-03-24 02:57:00,4.83647,4.83659,4.83521,4.83521,13000000.0
2008-03-24 02:58:00,4.83504,4.83652,4.83504,4.83607,9000000.0
2008-03-24 02:59:00,4.83653,4.83718,4.83572,4.83631,14000000.0
2008-03-24 03:00:00,4.83655,4.83739,4.83592,4.83621,11000000.0
2008-03-24 03:01:00,4.83653,4.83699,4.83603,4.83678,11000000.0
2008-03-24 03:02:00,4.83596,4.83661,4.83555,4.83617,11000000.0
2008-03-24 03:03:00,4.83585,4.83585,4.83539,4.83545,23000000.0
2008-03-24 03:04:00,4.83533,4.83691,4.83533,4.83613,11000000.0
2008-03-24 03:05:00,4.83664,4.83688,4.83555,4.8365,17000000.0
2008-03-24 03:06:00,4.8364,4.83718,4.83617,4.83714,9000000.0
2008-03-24 03:07:00,4.83695,4.8376,4.836,4.83614,15000000.0
2008-03-24 03:08:00,4.83734,4.83752,4.83655,4.83665,12000000.0
2008-03-24 03:09:00,4.83694,4.83778,4.83608,4.83707,15000000.0
2008-03-24 03:10:00,4.83663,4.83763,4.83611,4.83676,19000000.0
2008-03-24 03:11:00,4.83633,4.83703,4.83584,4.83634,15000000.0
2008-03-24 03:12:00,4.83717,4.83749,4.83635,4.83669,18000000.0
2008-03-24 03:13:00,4.83718,4.83772,4.83599,4.83599,18000000.0
2008-03-24 03:14:00,4.83629,4.83715,4.83629,4.83685,10000000.0
2008-03-24 03:15:00,4.83626,4.83639,4.83598,4.83598,7000000.0
2008-03-24 03:16:00,4.83687,4.83732,4.83609,4.83609,8000000.0
2008-03-24 03:17:00,4.83707,4.83743,4.83627,4.83723,10000000.0
2008-03-24 03:18:00,4.8373,4.83792,4.83656,4.83735,15000000.0
2008-03-24 03:19:00,4.83706,4.8372,4.83647,4.83647,10000000.0
2008-03-24 03:20:00,4.83734,4.83771,4.83691,4.83709,16000000.0
2008-03-24 03:21:00,4.83698,4.83752,4.83657,4.8367,11000000.0
2008-03-24 03:22:00,4.83717,4.83725,4.83705,4.83705,10000000.0
2008-03-24 03:23:00,4.83705,4.83727,4.83705,4.83706,12000000.0
2008-03-24 03:24:00,4.83722,4.83767,4.83599,4.83607,13000000.0
2008-03-24 03:25:00,4.83638,4.83678,4.8358,4.83618,11000000.0
2008-03-24 03:26:00,4.8354,4.83657,4.83533,4.83617,13000000.0
2008-03-24 03:27:00,4.83623,4.83668,4.83555,4.83658,14000000.0
2008-03-24 03:28:00,4.83628,4.83712,4.83572,4.83654,18000000.0
2008-03-24 03:29:00,4.83616,4.83746,4.83585,4.83746,15000000.0
2008-03-24 03:30:00,4.83649,4.83739,4.83649,4.83673,10000000.0
2008-03-24 03:31:00,4.83701,4.83783,4.83646,4.8374,13000000.0
2008-03-24 03:32:00,4.83701,4.83727,4.83599,4.8366,16000000.0
2008-03-24 03:33:00,4.83601,4.83712,4.83601,4.83644,13000000.0
2008-03-24 03:34:00,4.83617,4.83764,4.83617,4.83725,16000000.0
2008-03-24 03:35:00,4.83784,4.83784,4.83667,4.83724,10000000.0
2008-03-24 03:36:00,4.83727,4.83813,4.83705,4.83722,11000000.0
2008-03-24 03:37:00,4.83635,4.83635,4.83615,4.83615,13000000.0
2008-03-24 03:38:00,4.83605,4.83625,4.83605,4.83618,13000000.0
2008-03-24 03:39:00,4.83696,4.83753,4.83653,4.8372,13000000.0
2008-03-24 03:40:00,4.83712,4.83712,4.8363,4.8363,12000000.0
2008-03-24 03:41:00,4.83643,4.83771,4.83643,4.83682,16000000.0
2008-03-24 03:42:00,4.83752,4.83773,4.83647,4.8372,21000000.0
2008-03-24 03:43:00,4.83724,4.83724,4.83597,4.83623,18000000.0
2008-03-24 03:44:00,4.83744,4.83775,4.83612,4.8365,15000000.0
2008-03-24 03:45:00,4.83722,4.83763,4.83676,4.83709,9000000.0
2008-03-24 03:46:00,4.83738,4.83796,4.83701,4.83789,8000000.0
2008-03-24 03:47:00,4.83777,4.83783,4.83746,4.83746,11000000.0
2008-03-24 03:48:00,4.83735,4.83738,4.83709,4.83726,9000000.0
2008-03-24 03:49:00,4.83817,4.84097,4.83765,4.84072,16000000.0
2008-03-24 03:50:00,4.83941,4.84185,4.83941,4.84141,19000000.0
2008-03-24 03:51:00,4.8419,4.84279,4.84101,4.84279,9000000.0
2008-03-24 03:52:00,4.84253,4.84253,4.84121,4.84239,19000000.0
2008-03-24 03:53:00,4.84125,4.84284,4.84122,4.84252,10000000.0
2008-03-24 03:54:00,4.84243,4.84352,4.84105,4.84285,17000000.0
2008-03-24 03:55:00,4.84462,4.84695,4.84349,4.84534,16000000.0
2008-03-24 03:56:00,4.84743,4.84782,4.84597,4.84613,7000000.0
2008-03-24 03:57:00,4.84772,4.84793,4.8461,4.84764,11000000.0
2008-03-24 03:58:00,4.84773,4.84807,4.84658,4.84658,12000000.0
2008-03-24 03:59:00,4.84827,4.84922,4.84747,4.84887,17000000.0
2008-03-24 04:00:00,4.84765,4.8493,4.84765,4.84835,12000000.0
2008-03-24 04:01:00,4.84772,4.84842,4.84721,4.84799,16000000.0
2008-03-24 04:02:00,4.8482,4.84915,4.84703,4.84703,14000000.0
2008-03-24 04:03:00,4.84822,4.84929,4.84752,4.84867,12000000.0
2008-03-24 04:04:00,4.84808,4.8502,4.84786,4.84939,16000000.0
2008-03-24 04:05:00,4.84994,4.84994,4.84851,4.84932,13000000.0
2008-03-24 04:06:00,4.8499,4.85025,4.84914,4.84958,16000000.0
2008-03-24 04:07:00,4.8491,4.85009,4.84893,4.84964,13000000.0
2008-03-24 04:08:00,4.84879,4.85006,4.84879,4.8496,14000000.0
2008-03-24 04:09:00,4.84936,4.85002,4.84913,4.84928,10000000.0
2008-03-24 04:10:00,4.84971,4.85044,4.84939,4.84982,12000000.0
2008-03-24 04:11:00,4.84993,4.85176,4.84993,4.85176,14000000.0
2008-03-24 04:12:00,4.85092,4.8522,4.85056,4.85125,19000000.0
2008-03-24 04:13:00,4.85093,4.8519,4.85072,4.85185,20000000.0
2008-03-24 04:14:00,4.8507,4.85216,4.84998,4.84998,12000000.0
2008-03-24 04:15:00,4.85092,4.8512,4.84999,4.8512,8000000.0
2008-03-24 04:16:00,4.84957,4.85105,4.84936,4.84985,13000000.0
2008-03-24 04:17:00,4.84996,4.85033,4.84873,4.85002,15000000.0
2008-03-24 04:18:00,4.84943,4.84987,4.84885,4.84885,9000000.0
2008-03-24 04:19:00,4.84951,4.85042,4.84903,4.85042,12000000.0
2008-03-24 04:20:00,4.84904,4.85084,4.84904,4.85039,9000000.0
2008-03-24 04:21:00,4.85023,4.85162,4.85014,4.85041,17000000.0
2008-03-24 04:22:00,4.85056,4.8514,4.84982,4.85135,14000000.0
2008-03-24 04:23:00,4.8504,4.85151,4.8504,4.85063,10000000.0
2008-03-24 04:24:00,4.85058,4.85162,4.85016,4.85138,12000000.0
2008-03-24 04:25:00,4.85036,4.85145,4.85036,4.85076,10000000.0
2008-03-24 04:26:00,4.85122,4.85168,4.85082,4.85144,7000000.0
2008-03-24 04:27:00,4.85136,4.85183,4.85081,4.85113,15000000.0
2008-03-24 04:28:00,4.85077,4.85152,4.85025,4.85103,7000000.0
2008-03-24 04:29:00,4.85021,4.85079,4.84926,4.84959,14000000.0
2008-03-24 04:30:00,4.8498,4.85053,4.84919,4.84953,11000000.0
2008-03-24 04:31:00,4.84975,4.85017,4.84919,4.84945,15000000.0
2008-03-24 04:32:00,4.8498,4.85002,4.84905,4.84954,17000000.0
2008-03-24 04:33:00,4.84871,4.84999,4.84871,4.84969,14000000.0
2008-03-24 04:34:00,4.84983,4.85019,4.84937,4.84964,9000000.0
2008-03-24 04:35:00,4.84959,4.85039,4.849,4.84985,12000000.0
2008-03-24 04:36:00,4.84985,4.84998,4.84969,4.84981,12000000.0
2008-03-24 04:37:00,4.85008,4.85081,4.84957,4.85014,12000000.0
2008-03-24 04:38:00,4.84985,4.85008,4.8498,4.85003,11000000.0
2008-03-24 04:39:00,4.8498,4.85008,4.84875,4.84896,17000000.0
2008-03-24 04:40:00,4.8496,4.8496,4.84859,4.84859,9000000.0
2008-03-24 04:41:00,4.84942,4.84945,4.84799,4.84853,10000000.0
2008-03-24 04:42:00,4.84897,4.84936,4.84829,4.8485,8000000.0
2008-03-24 04:43:00,4.8476,4.84917,4.8476,4.84861,18000000.0
2008-03-24 04:44:00,4.84824,4.84865,4.84805,4.8484,9000000.0
2008-03-24 04:45:00,4.84775,4.84881,4.84775,4.84811,9000000.0
2008-03-24 04:46:00,4.84851,4.84892,4.84757,4.84845,16000000.0
2008-03-24 04:47:00,4.84907,4.84953,4.84855,4.84937,12000000.0
2008-03-24 04:48:00,4.84979,4.84982,4.84838,4.84838,10000000.0
2008-03-24 04:49:00,4.84915,4.84994,4.84872,4.84916,16000000.0
2008-03-24 04:50:00,4.84848,4.84986,4.84848,4.84935,16000000.0
2008-03-24 04:51:00,4.85016,4.85016,4.84853,4.84853,20000000.0
2008-03-24 04:52:00,4.84883,4.84994,4.84853,4.8489,13000000.0
2008-03-24 04:53:00,4.85006,4.85016,4.84889,4.84904,11000000.0
2008-03-24 04:54:00,4.84955,4.85028,4.84921,4.84981,11000000.0
2008-03-24 04:55:00,4.84902,4.85004,4.84867,4.84918,12000000.0
2008-03-24 04:56:00,4.84845,4.85012,4.84845,4.84934,16000000.0
2008-03-24 04:57:00,4.84973,4.84998,4.84911,4.84998,7000000.0
2008-03-24 04:58:00,4.84941,4.85028,4.84851,4.8496,13000000.0
2008-03-24 04:59:00,4.84898,4.84998,4.84898,4.84926,17000000.0
2008-03-24 05:00:00,4.84958,4.84958,4.84833,4.84846,10000000.0
2008-03-24 05:01:00,4.84913,4.84918,4.84823,4.84885,13000000.0
2008-03-24 05:02:00,4.84883,4.84974,4.84863,4.84974,18000000.0
2008-03-24 05:03:00,4.84981,4.84981,4.84903,4.84904,9000000.0
2008-03-24 05:04:00,4.84904,4.84935,4.84816,4.84875,12000000.0
2008-03-24 05:05:00,4.84919,4.85015,4.84894,4.84939,10000000.0
2008-03-24 05:06:00,4.85029,4.85029,4.84888,4.84978,20000000.0
2008-03-24 05:07:00,4.85007,4.85012,4.84897,4.84973,10000000.0
2008-03-24 05:08:00,4.84942,4.85029,4.84909,4.85,17000000.0
2008-03-24 05:09:00,4.84944,4.85062,4.84944,4.85008,15000000.0
2008-03-24 05:10:00,4.85024,4.85068,4.84992,4.85013,10000000.0
2008-03-24 05:11:00,4.85052,4.85152,4.85051,4.85056,16000000.0
2008-03-24 05:12:00,4.85039,4.85106,4.85007,4.85019,7000000.0
2008-03-24 05:13:00,4.85001,4.85162,4.85001,4.85097,12000000.0
2008-03-24 05:14:00,4.85087,4.85103,4.85076,4.85103,14000000.0
2008-03-24 05:15:00,4.85127,4.85166,4.85051,4.85125,16000000.0
2008-03-24 05:16:00,4.8501,4.85154,4.8501,4.85154,15000000.0
2008-03-24 05:17:00,4.85107,4.85139,4.85047,4.85078,10000000.0
2008-03-24 05:18:00,4.84987,4.85142,4.84987,4.85087,13000000.0
2008-03-24 05:19:00,4.85084,4.85145,4.85015,4.85025,13000000.0
2008-03-24 05:20:00,4.85109,4.85168,4.8505,4.85104,20000000.0
2008-03-24 05:21:00,4.85094,4.85176,4.85073,4.85099,9000000.0
2008-03-24 05:22:00,4.85188,4.85223,4.85137,4.85191,17000000.0
2008-03-24 05:23:00,4.85159,4.85219,4.85079,4.85089,14000000.0
2008-03-24 05:24:00,4.8514,4.8514,4.85068,4.85091,19000000.0
2008-03-24 05:25:00,4.85073,4.8522,4.85073,4.8515,13000000.0
2008-03-24 05:26:00,4.85196,4.85218,4.8507,4.85127,13000000.0
2008-03-24 05:27:00,4.85217,4.85242,4.85105,4.85163,13000000.0
2008-03-24 05:28:00,4.85162,4.85245,4.85162,4.85185,10000000.0
2008-03-24 05:29:00,4.85197,4.85243,4.85105,4.85165,17000000.0
2008-03-24 05:30:00,4.85122,4.85283,4.8512,4.85232,21000000.0
2008-03-24 05:31:00,4.8529,4.85315,4.8518,4.85248,13000000.0
2008-03-24 05:32:00,4.85212,4.85329,4.85192,4.85265,16000000.0
2008-03-24 05:33:00,4.8531,4.85491,4.85267,4.85491,13000000.0
2008-03-24 05:34:00,4.85462,4.8548,4.85345,4.85426,13000000.0
2008-03-24 05:35:00,4.85399,4.85475,4.85337,4.85452,14000000.0
2008-03-24 05:36:00,4.85331,4.85428,4.85302,4.85384,18000000.0
2008-03-24 05:37:00,4.85306,4.854,4.85262,4.85351,12000000.0
2008-03-24 05:38:00,4.85331,4.85379,4.85272,4.85272,13000000.0
2008-03-24 05:39:00,4.85406,4.85461,4.85321,4.85354,21000000.0
2008-03-24 05:40:00,4.85467,4.85467,4.85375,4.8542,14000000.0
2008-03-24 05:41:00,4.85426,4.85493,4.85371,4.85371,13000000.0
2008-03-24 05:42:00,4.85467,4.85555,4.85422,4.85514,8000000.0
2008-03-24 05:43:00,4.85398,4.85552,4.85346,4.8549,13000000.0
2008-03-24 05:44:00,4.85472,4.85552,4.85404,4.85525,13000000.0
2008-03-24 05:45:00,4.8554,4.85556,4.85404,4.85492,24000000.0
2008-03-24 05:46:00,4.85394,4.85506,4.8536,4.85444,14000000.0
2008-03-24 05:47:00,4.85449,4.85449,4.85151,4.85169,11000000.0
2008-03-24 05:48:00,4.85001,4.8517,4.85001,4.8503,18000000.0
2008-03-24 05:49:00,4.84941,4.85102,4.84941,4.85061,10000000.0
2008-03-24 05:50:00,4.85169,4.85221,4.85084,4.85218,10000000.0
2008-03-24 05:51:00,4.85235,4.85235,4.8515,4.85204,11000000.0
2008-03-24 05:52:00,4.85249,4.85295,4.85186,4.85203,19000000.0
2008-03-24 05:53:00,4.85208,4.85237,4.85208,4.85226,15000000.0
2008-03-24 05:54:00,4.85176,4.85273,4.85159,4.85159,7000000.0
2008-03-24 05:55:00,4.85134,4.85263,4.85134,4.85227,12000000.0
2008-03-24 05:56:00,4.85225,4.85262,4.85129,4.85218,16000000.0
2008-03-24 05:57:00,4.85188,4.85371,4.85188,4.85371,11000000.0
2008-03-24 05:58:00,4.85308,4.85463,4.85282,4.85349,22000000.0
2008-03-24 05:59:00,4.85329,4.85378,4.85221,4.85221,9000000.0
2008-03-24 06:00:00,4.85354,4.85385,4.85237,4.85366,17000000.0
2008-03-24 06:01:00,4.8538,4.85396,4.85266,4.85329,18000000.0
2008-03-24 06:02:00,4.85341,4.85353,4.85252,4.85297,18000000.0
2008-03-24 06:03:00,4.85279,4.85366,4.85215,4.85366,16000000.0
2008-03-24 06:04:00,4.85272,4.85337,4.85233,4.85259,8000000.0
2008-03-24 06:05:00,4.853,4.85335,4.85237,4.85286,10000000.0
2008-03-24 06:06:00,4.8526,4.85341,4.85124,4.85138,27000000.0
2008-03-24 06:07:00,4.85163,4.85258,4.85088,4.8521,17000000.0
2008-03-24 06:08:00,4.85178,4.85255,4.85139,4.85154,14000000.0
2008-03-24 06:09:00,4.85211,4.85251,4.8517,4.85224,13000000.0
2008-03-24 06:10:00,4.85125,4.85251,4.85125,4.85224,14000000.0
2008-03-24 06:11:00,4.85294,4.85294,4.85125,4.85222,16000000.0
2008-03-24 06:12:00,4.85244,4.85261,4.85106,4.85182,17000000.0
2008-03-24 06:13:00,4.85085,4.85085,4.85065,4.85078,14000000.0
2008-03-24 06:14:00,4.85167,4.85261,4.85148,4.85261,12000000.0
2008-03-24 06:15:00,4.85121,4.85258,4.85121,4.85158,13000000.0
2008-03-24 06:16:00,4.852,4.8526,4.8512,4.8519,14000000.0
2008-03-24 06:17:00,4.8513,4.85207,4.85117,4.8516,11000000.0
2008-03-24 06:18:00,4.85177,4.852,4.84963,4.84973,12000000.0
2008-03-24 06:19:00,4.85077,4.85161,4.85019,4.85161,19000000.0
2008-03-24 06:20:00,4.84994,4.85245,4.84982,4.85245,11000000.0
2008-03-24 06:21:00,4.85069,4.85233,4.85069,4.8523,9000000.0
2008-03-24 06:22:00,4.85206,4.85278,4.85124,4.85152,22000000.0
2008-03-24 06:23:00,4.85154,4.85243,4.85062,4.85134,18000000.0
2008-03-24 06:24:00,4.8518,4.85193,4.85075,4.85193,8000000.0
2008-03-24 06:25:00,4.85047,4.85221,4.85028,4.85221,9000000.0
2008-03-24 06:26:00,4.85208,4.85234,4.85103,4.85103,13000000.0
2008-03-24 06:27:00,4.85099,4.85219,4.85089,4.85144,15000000.0
2008-03-24 06:28:00,4.85173,4.85173,4.85047,4.85091,18000000.0
2008-03-24 06:29:00,4.85098,4.8511,4.85056,4.85108,16000000.0
2008-03-24 06:30:00,4.85086,4.85227,4.85086,4.85227,10000000.0
2008-03-24 06:31:00,4.85155,4.85219,4.85076,4.85076,13000000.0
2008-03-24 06:32:00,4.85111,4.852,4.8508,4.8508,10000000.0
2008-03-24 06:33:00,4.85144,4.8517,4.85041,4.85054,10000000.0
2008-03-24 06:34:00,4.85172,4.852,4.851,4.85124,15000000.0
2008-03-24 06:35:00,4.8509,4.85172,4.8506,4.8506,13000000.0
2008-03-24 06:36:00,4.85148,4.8519,4.85073,4.85073,23000000.0
2008-03-24 06:37:00,4.85129,4.85231,4.8508,4.85221,11000000.0
2008-03-24 06:38:00,4.85096,4.85182,4.85059,4.85092,17000000.0
2008-03-24 06:39:00,4.85165,4.85192,4.85091,4.85152,8000000.0
2008-03-24 06:40:00,4.85051,4.85099,4.84928,4.85036,15000000.0
2008-03-24 06:41:00,4.84958,4.84965,4.84945,4.84958,15000000.0
2008-03-24 06:42:00,4.85029,4.85029,4.84945,4.84945,16000000.0
2008-03-24 06:43:00,4.85001,4.85164,4.84997,4.85071,12000000.0
2008-03-24 06:44:00,4.85073,4.85074,4.85051,4.85054,13000000.0
2008-03-24 06:45:00,4.85091,4.85169,4.85033,4.85114,14000000.0
2008-03-24 06:46:00,4.85071,4.85095,4.84968,4.84968,12000000.0
2008-03-24 06:47:00,4.85031,4.85106,4.85013,4.85053,11000000.0
2008-03-24 06:48:00,4.84965,4.84965,4.84945,4.84965,15000000.0
2008-03-24 06:49:00,4.85035,4.85055,4.85035,4.85055,17000000.0
2008-03-24 06:50:00,4.85065,4.85158,4.85032,4.85068,13000000.0
2008-03-24 06:51:00,4.85015,4.85057,4.85015,4.85057,8000000.0
2008-03-24 06:52:00,4.85095,4.85095,4.85075,4.85075,14000000.0
2008-03-24 06:53:00,4.85012,4.85146,4.85012,4.85083,13000000.0
2008-03-24 06:54:00,4.85101,4.85111,4.85024,4.85051,8000000.0
2008-03-24 06:55:00,4.85095,4.85119,4.85016,4.85036,10000000.0
2008-03-24 06:56:00,4.85046,4.8505,4.84986,4.84989,11000000.0
2008-03-24 06:57:00,4.84979,4.85101,4.84979,4.85019,17000000.0
2008-03-24 06:58:00,4.85063,4.85063,4.84902,4.84964,12000000.0
2008-03-24 06:59:00,4.85057,4.85057,4.84964,4.85015,14000000.0
2008-03-24 07:00:00,4.8501,4.85048,4.84917,4.84979,11000000.0
2008-03-24 07:01:00,4.84976,4.84976,4.84955,4.84955,10000000.0
2008-03-24 07:02:00,4.84987,4.84995,4.84975,4.84975,14000000.0
2008-03-24 07:03:00,4.84912,4.84922,4.84816,4.84835,7000000.0
2008-03-24 07:04:00,4.8484,4.84899,4.84757,4.8482,16000000.0
2008-03-24 07:05:00,4.84806,4.84864,4.84768,4.84816,15000000.0
2008-03-24 07:06:00,4.84741,4.84783,4.84684,4.84753,16000000.0
2008-03-24 07:07:00,4.84695,4.84801,4.84677,4.84677,12000000.0
2008-03-24 07:08:00,4.84742,4.84772,4.84689,4.8472,8000000.0
2008-03-24 07:09:00,4.84625,4.84702,4.84594,4.84618,8000000.0
2008-03-24 07:10:00,4.84706,4.84805,4.84667,4.84695,16000000.0
2008-03-24 07:11:00,4.84746,4.8479,4.84674,4.84722,17000000.0
2008-03-24 07:12:00,4.8471,4.84774,4.84661,4.84688,20000000.0
2008-03-24 07:13:00,4.84724,4.84801,4.84684,4.84723,18000000.0
2008-03-24 07:14:00,4.84752,4.84785,4.84695,4.84695,11000000.0
2008-03-24 07:15:00,4.84809,4.84828,4.84709,4.8473,18000000.0
2008-03-24 07:16:00,4.84749,4.84794,4.84679,4.84794,18000000.0
2008-03-24 07:17:00,4.84743,4.84788,4.84721,4.84779,12000000.0
2008-03-24 07:18:00,4.84833,4.8484,4.84747,4.84774,18000000.0
2008-03-24 07:19:00,4.84793,4.84901,4.8476,4.84901,14000000.0
2008-03-24 07:20:00,4.84833,4.84905,4.84765,4.84904,18000000.0
2008-03-24 07:21:00,4.8488,4.84904,4.84793,4.84836,13000000.0
2008-03-24 07:22:00,4.8482,4.8482,4.84788,4.84793,14000000.0
2008-03-24 07:23:00,4.84805,4.84834,4.84764,4.84789,15000000.0
2008-03-24 07:24:00,4.84771,4.84859,4.84701,4.84859,16000000.0
2008-03-24 07:25:00,4.84843,4.84887,4.8477,4.84812,15000000.0
2008-03-24 07:26:00,4.84823,4.84866,4.8476,4.84771,13000000.0
2008-03-24 07:27:00,4.84772,4.84807,4.84667,4.84741,12000000.0
2008-03-24 07:28:00,4.84779,4.84806,4.84713,4.84788,22000000.0
2008-03-24 07:29:00,4.84763,4.84766,4.84661,4.84757,16000000.0
2008-03-24 07:30:00,4.84693,4.84781,4.846,4.846,14000000.0
2008-03-24 07:31:00,4.84628,4.8472,4.84587,4.84626,13000000.0
2008-03-24 07:32:00,4.84664,4.84685,4.84607,4.84655,9000000.0
2008-03-24 07:33:00,4.84668,4.84715,4.8462,4.84656,7000000.0
2008-03-24 07:34:00,4.84757,4.84788,4.84655,4.84757,18000000.0
2008-03-24 07:35:00,4.84792,4.84843,4.84712,4.84821,9000000.0
2008-03-24 07:36:00,4.84805,4.84805,4.84662,4.84702,13000000.0
2008-03-24 07:37:00,4.84784,4.8479,4.8464,4.8464,11000000.0
2008-03-24 07:38:00,4.84761,4.8477,4.84689,4.84696,11000000.0
2008-03-24 07:39:00,4.84734,4.84751,4.8458,4.84666,19000000.0
2008-03-24 07:40:00,4.84742,4.84742,4.84638,4.84675,11000000.0
2008-03-24 07:41:00,4.84673,4.84677,4.84625,4.84677,7000000.0
2008-03-24 07:42:00,4.84676,4.84676,4.84611,4.84622,13000000.0
2008-03-24 07:43:00,4.84696,4.8478,4.84656,4.84776,14000000.0
2008-03-24 07:44:00,4.84699,4.84776,4.84671,4.84776,10000000.0
2008-03-24 07:45:00,4.84767,4.84791,4.84663,4.84791,8000000.0
2008-03-24 07:46:00,4.84799,4.84799,4.84681,4.84693,13000000.0
2008-03-24 07:47:00,4.8476,4.84767,4.84737,4.84737,15000000.0
2008-03-24 07:48:00,4.84789,4.84821,4.84674,4.84674,13000000.0
2008-03-24 07:49:00,4.84731,4.84751,4.84677,4.84736,10000000.0
2008-03-24 07:50:00,4.84736,4.84771,4.84632,4.8467,17000000.0
2008-03-24 07:51:00,4.84586,4.84647,4.84485,4.84548,16000000.0
2008-03-24 07:52:00,4.84526,4.84574,4.84424,4.84425,13000000.0
2008-03-24 07:53:00,4.8449,4.84527,4.84414,4.84414,10000000.0
2008-03-24 07:54:00,4.84565,4.84587,4.84446,4.84534,11000000.0
2008-03-24 07:55:00,4.84509,4.84598,4.84482,4.84536,12000000.0
2008-03-24 07:56:00,4.84556,4.8471,4.84542,4.84632,13000000.0
2008-03-24 07:57:00,4.84695,4.84722,4.84634,4.84698,8000000.0
2008-03-24 07:58:00,4.84684,4.84769,4.84604,4.84703,14000000.0
2008-03-24 07:59:00,4.84668,4.84704,4.84585,4.84704,15000000.0
2008-03-24 08:00:00,4.84698,4.84754,4.84643,4.84749,10000000.0
2008-03-24 08:01:00,4.84729,4.84826,4.84673,4.84791,13000000.0
2008-03-24 08:02:00,4.84741,4.84828,4.84717,4.84766,14000000.0
2008-03-24 08:03:00,4.84754,4.84816,4.84672,4.84672,12000000.0
2008-03-24 08:04:00,4.84755,4.84823,4.84685,4.84733,16000000.0
2008-03-24 08:05:00,4.84706,4.84855,4.84706,4.84813,14000000.0
2008-03-24 08:06:00,4.84885,4.84903,4.84763,4.84903,19000000.0
2008-03-24 08:07:00,4.84848,4.84922,4.84748,4.8488,19000000.0
2008-03-24 08:08:00,4.8488,4.84958,4.84823,4.84945,11000000.0
2008-03-24 08:09:00,4.84869,4.84948,4.8485,4.84948,10000000.0
2008-03-24 08:10:00,4.84855,4.84885,4.84753,4.84831,16000000.0
2008-03-24 08:11:00,4.84822,4.84906,4.84785,4.84785,9000000.0
2008-03-24 08:12:00,4.84872,4.84872,4.84724,4.84743,10000000.0
2008-03-24 08:13:00,4.84745,4.84798,4.84618,4.84798,11000000.0
2008-03-24 08:14:00,4.84705,4.84767,4.84608,4.84646,12000000.0
2008-03-24 08:15:00,4.8471,4.84721,4.84558,4.84694,15000000.0
2008-03-24 08:16:00,4.84551,4.84672,4.84522,4.84522,14000000.0
2008-03-24 08:17:00,4.8462,4.84629,4.84504,4.84589,10000000.0
2008-03-24 08:18:00,4.84614,4.84614,4.84462,4.84614,9000000.0
2008-03-24 08:19:00,4.84506,4.84597,4.84486,4.84486,11000000.0
2008-03-24 08:20:00,4.84498,4.84566,4.84437,4.84492,11000000.0
2008-03-24 08:21:00,4.84464,4.84623,4.84464,4.84623,20000000.0
2008-03-24 08:22:00,4.84511,4.84573,4.8448,4.84545,8000000.0
2008-03-24 08:23:00,4.84511,4.846,4.84492,4.8456,12000000.0
2008-03-24 08:24:00,4.84544,4.84629,4.84487,4.84629,13000000.0
2008-03-24 08:25:00,4.84572,4.84671,4.84552,4.84582,12000000.0
2008-03-24 08:26:00,4.84647,4.84736,4.84578,4.84669,13000000.0
2008-03-24 08:27:00,4.84656,4.84717,4.84592,4.84629,11000000.0
2008-03-24 08:28:00,4.8465,4.8476,4.8465,4.84756,8000000.0
2008-03-24 08:29:00,4.84686,4.84781,4.84628,4.84781,12000000.0
2008-03-24 08:30:00,4.84706,4.84771,4.84655,4.84655,11000000.0
2008-03-24 08:31:00,4.8472,4.8475,4.84659,4.84715,10000000.0
2008-03-24 08:32:00,4.84667,4.84758,4.84641,4.84692,13000000.0
2008-03-24 08:33:00,4.84664,4.84707,4.84612,4.84664,11000000.0
2008-03-24 08:34:00,4.84659,4.84659,4.8453,4.8454,17000000.0
2008-03-24 08:35:00,4.84626,4.84663,4.84537,4.84662,11000000.0
2008-03-24 08:36:00,4.84641,4.84703,4.84591,4.84628,10000000.0
2008-03-24 08:37:00,4.84684,4.84684,4.8455,4.84565,9000000.0
2008-03-24 08:38:00,4.84633,4.8468,4.84542,4.84658,18000000.0
2008-03-24 08:39:00,4.84508,4.84539,4.84444,4.84526,8000000.0
2008-03-24 08:40:00,4.84358,4.84495,4.84348,4.84456,7000000.0
2008-03-24 08:41:00,4.8439,4.84426,4.84295,4.84426,16000000.0
2008-03-24 08:42:00,4.84382,4.84451,4.843,4.84396,14000000.0
2008-03-24 08:43:00,4.84439,4.84466,4.84315,4.84378,12000000.0
2008-03-24 08:44:00,4.84421,4.84461,4.84314,4.84314,9000000.0
2008-03-24 08:45:00,4.84477,4.84499,4.84335,4.84428,18000000.0
2008-03-24 08:46:00,4.84429,4.84474,4.84361,4.84377,14000000.0
2008-03-24 08:47:00,4.84503,4.84519,4.84396,4.84519,18000000.0
2008-03-24 08:48:00,4.84393,4.84524,4.84393,4.84487,12000000.0
2008-03-24 08:49:00,4.84454,4.84554,4.84432,4.84432,14000000.0
2008-03-24 08:50:00,4.84495,4.84548,4.8441,4.84531,16000000.0
2008-03-24 08:51:00,4.84452,4.84518,4.84415,4.84502,21000000.0
2008-03-24 08:52:00,4.84466,4.84545,4.84412,4.84487,20000000.0
2008-03-24 08:53:00,4.84449,4.84491,4.84392,4.84459,7000000.0
2008-03-24 08:54:00,4.84339,4.84461,4.84325,4.84424,17000000.0
2008-03-24 08:55:00,4.84359,4.84432,4.84289,4.84361,12000000.0
2008-03-24 08:56:00,4.84345,4.84427,4.84271,4.84271,17000000.0
2008-03-24 08:57:00,4.84339,4.84427,4.84287,4.84352,16000000.0
2008-03-24 08:58:00,4.84474,4.84474,4.84323,4.84378,12000000.0
2008-03-24 08:59:00,4.84356,4.8448,4.84247,4.8448,13000000.0
2008-03-24 09:00:00,4.84431,4.84532,4.84349,4.84417,17000000.0
2008-03-24 09:01:00,4.84364,4.84504,4.84364,4.84502,13000000.0
2008-03-24 09:02:00,4.8444,4.84538,4.84425,4.84538,8000000.0
2008-03-24 09:03:00,4.84541,4.84546,4.84406,4.84546,16000000.0
2008-03-24 09:04:00,4.84478,4.84534,4.84438,4.84534,8000000.0
2008-03-24 09:05:00,4.84502,4.84604,4.84478,4.84576,11000000.0
2008-03-24 09:06:00,4.84564,4.84649,4.84525,4.84525,10000000.0
2008-03-24 09:07:00,4.84606,4.84675,4.84546,4.84603,10000000.0
2008-03-24 09:08:00,4.84599,4.84678,4.84535,4.84628,19000000.0
2008-03-24 09:09:00,4.84572,4.84664,4.84512,4.84579,16000000.0
2008-03-24 09:10:00,4.84563,4.84624,4.84502,4.84624,8000000.0
2008-03-24 09:11:00,4.84717,4.8472,4.84531,4.84531,11000000.0
2008-03-24 09:12:00,4.84692,4.84692,4.84589,4.84597,16000000.0
2008-03-24 09:13:00,4.84581,4.84659,4.84514,4.84648,15000000.0
2008-03-24 09:14:00,4.84599,4.84654,4.84547,4.84606,17000000.0
2008-03-24 09:15:00,4.8461,4.8465,4.84506,4.8456,12000000.0
2008-03-24 09:16:00,4.84659,4.84659,4.84433,4.84474,14000000.0
2008-03-24 09:17:00,4.84469,4.84544,4.8441,4.84467,14000000.0
2008-03-24 09:18:00,4.84556,4.84556,4.84416,4.84508,18000000.0
2008-03-24 09:19:00,4.84426,4.84536,4.84376,4.84519,14000000.0
2008-03-24 09:20:00,4.84496,4.84565,4.8439,4.84565,18000000.0
2008-03-24 09:21:00,4.84507,4.84541,4.84392,4.84392,17000000.0
2008-03-24 09:22:00,4.84389,4.84524,4.84388,4.84524,13000000.0
2008-03-24 09:23:00,4.84503,4.84518,4.84409,4.84448,12000000.0
2008-03-24 09:24:00,4.84394,4.84536,4.8439,4.84487,14000000.0
2008-03-24 09:25:00,4.84413,4.84503,4.84363,4.84503,9000000.0
2008-03-24 09:26:00,4.84486,4.84486,4.84292,4.8446,13000000.0
2008-03-24 09:27:00,4.8444,4.84522,4.84373,4.8446,13000000.0
2008-03-24 09:28:00,4.84422,4.84484,4.84361,4.84404,19000000.0
2008-03-24 09:29:00,4.84373,4.8446,4.84274,4.84422,14000000.0
2008-03-24 09:30:00,4.84366,4.84462,4.84279,4.84462,15000000.0
2008-03-24 09:31:00,4.84347,4.84359,4.84255,4.84339,11000000.0
2008-03-24 09:32:00,4.84276,4.84326,4.84198,4.84264,16000000.0
2008-03-24 09:33:00,4.843,4.843,4.84097,4.84187,9000000.0
2008-03-24 09:34:00,4.84007,4.84226,4.83923,4.84111,18000000.0
2008-03-24 09:35:00,4.83923,4.84091,4.83923,4.84091,14000000.0
2008-03-24 09:36:00,4.84,4.84131,4.83992,4.84092,16000000.0
2008-03-24 09:37:00,4.84133,4.84133,4.83949,4.84071,20000000.0
2008-03-24 09:38:00,4.83961,4.84048,4.83885,4.84024,19000000.0
2008-03-24 09:39:00,4.83944,4.83966,4.83841,4.83914,16000000.0
2008-03-24 09:40:00,4.83938,4.83942,4.83799,4.83799,12000000.0
2008-03-24 09:41:00,4.83907,4.84006,4.83855,4.83957,18000000.0
2008-03-24 09:42:00,4.8386,4.8404,4.8386,4.8404,16000000.0
2008-03-24 09:43:00,4.83886,4.84012,4.83886,4.84012,15000000.0
2008-03-24 09:44:00,4.83916,4.84015,4.83866,4.83924,13000000.0
2008-03-24 09:45:00,4.84089,4.84152,4.83955,4.84084,13000000.0
2008-03-24 09:46:00,4.84136,4.84162,4.84029,4.84155,17000000.0
2008-03-24 09:47:00,4.84054,4.84183,4.84019,4.84134,13000000.0
2008-03-24 09:48:00,4.84114,4.84194,4.84033,4.84194,16000000.0
2008-03-24 09:49:00,4.84125,4.84171,4.84023,4.84046,17000000.0
2008-03-24 09:50:00,4.84079,4.84159,4.84043,4.84159,12000000.0
2008-03-24 09:51:00,4.84137,4.84157,4.8405,4.84157,16000000.0
2008-03-24 09:52:00,4.84051,4.84169,4.84051,4.84053,16000000.0
2008-03-24 09:53:00,4.84152,4.84158,4.8399,4.84139,15000000.0
2008-03-24 09:54:00,4.84076,4.84137,4.84016,4.84101,15000000.0
2008-03-24 09:55:00,4.8405,4.84189,4.8405,4.84095,15000000.0
2008-03-24 09:56:00,4.84211,4.84211,4.84101,4.84209,17000000.0
2008-03-24 09:57:00,4.84203,4.84225,4.84096,4.84225,12000000.0
2008-03-24 09:58:00,4.84258,4.84287,4.84137,4.84225,14000000.0
2008-03-24 09:59:00,4.84336,4.84341,4.84134,4.84309,10000000.0
2008-03-24 10:00:00,4.84211,4.84343,4.84208,4.84343,11000000.0
2008-03-24 10:01:00,4.84308,4.84308,4.84091,4.84175,24000000.0
2008-03-24 10:02:00,4.84074,4.84199,4.84029,4.84029,14000000.0
2008-03-24 10:03:00,4.84174,4.84239,4.84082,4.84234,16000000.0
2008-03-24 10:04:00,4.84042,4.84191,4.84036,4.8415,10000000.0
2008-03-24 10:05:00,4.84113,4.84194,4.84074,4.84079,10000000.0
2008-03-24 10:06:00,4.84111,4.84177,4.84095,4.84142,9000000.0
2008-03-24 10:07:00,4.84163,4.84176,4.84092,4.84132,11000000.0
2008-03-24 10:08:00,4.84218,4.84218,4.84107,4.84134,9000000.0
2008-03-24 10:09:00,4.84203,4.84203,4.84064,4.84144,11000000.0
2008-03-24 10:10:00,4.84186,4.84206,4.84065,4.84124,15000000.0
2008-03-24 10:11:00,4.84161,4.84208,4.83997,4.84047,16000000.0
2008-03-24 10:12:00,4.84024,4.84108,4.83946,4.84108,19000000.0
2008-03-24 10:13:00,4.84096,4.84123,4.83996,4.84012,9000000.0
2008-03-24 10:14:00,4.84028,4.84155,4.84028,4.84155,11000000.0
2008-03-24 10:15:00,4.84186,4.84217,4.84122,4.84196,8000000.0
2008-03-24 10:16:00,4.84131,4.84131,4.83982,4.83989,17000000.0
2008-03-24 10:17:00,4.84123,4.84193,4.84005,4.84186,16000000.0
2008-03-24 10:18:00,4.84173,4.84227,4.84081,4.84081,16000000.0
2008-03-24 10:19:00,4.84227,4.84227,4.84095,4.84134,17000000.0
2008-03-24 10:20:00,4.84073,4.84301,4.84073,4.84216,16000000.0
2008-03-24 10:21:00,4.84204,4.84354,4.84204,4.8435,7000000.0
2008-03-24 10:22:00,4.84231,4.84272,4.84163,4.84272,10000000.0
2008-03-24 10:23:00,4.8422,4.84237,4.84134,4.84134,14000000.0
2008-03-24 10:24:00,4.84199,4.84245,4.84132,4.84132,13000000.0
2008-03-24 10:25:00,4.84237,4.84287,4.84126,4.84182,12000000.0
2008-03-24 10:26:00,4.84187,4.84213,4.84107,4.84213,11000000.0
2008-03-24 10:27:00,4.8423,4.84287,4.84122,4.84224,13000000.0
2008-03-24 10:28:00,4.84195,4.84231,4.84087,4.84231,13000000.0
2008-03-24 10:29:00,4.84212,4.84219,4.84116,4.84157,11000000.0
2008-03-24 10:30:00,4.84205,4.84205,4.84185,4.84185,9000000.0
2008-03-24 10:31:00,4.84104,4.84182,4.84028,4.84091,16000000.0
2008-03-24 10:32:00,4.84156,4.84171,4.84076,4.84171,9000000.0
2008-03-24 10:33:00,4.84091,4.84166,4.8405,4.84085,12000000.0
2008-03-24 10:34:00,4.84119,4.84148,4.84059,4.84121,11000000.0
2008-03-24 10:35:00,4.84079,4.84135,4.84006,4.84045,17000000.0
2008-03-24 10:36:00,4.84109,4.84117,4.84001,4.84066,10000000.0
2008-03-24 10:37:00,4.84022,4.84122,4.83948,4.83948,15000000.0
2008-03-24 10:38:00,4.84141,4.84141,4.84034,4.84113,17000000.0
2008-03-24 10:39:00,4.84001,4.8416,4.8397,4.84087,13000000.0
2008-03-24 10:40:00,4.84038,4.84101,4.83994,4.84021,10000000.0
2008-03-24 10:41:00,4.84035,4.84079,4.83961,4.84047,15000000.0
2008-03-24 10:42:00,4.84093,4.84138,4.8396,4.84138,12000000.0
2008-03-24 10:43:00,4.83981,4.84094,4.83937,4.84073,13000000.0
2008-03-24 10:44:00,4.84014,4.84066,4.83958,4.83998,12000000.0
2008-03-24 10:45:00,4.84101,4.84101,4.83942,4.84001,13000000.0
2008-03-24 10:46:00,4.84099,4.84099,4.83931,4.83958,13000000.0
2008-03-24 10:47:00,4.84,4.84097,4.84,4.84067,7000000.0
2008-03-24 10:48:00,4.84128,4.8416,4.83989,4.84068,12000000.0
2008-03-24 10:49:00,4.84062,4.84122,4.84031,4.84056,10000000.0
2008-03-24 10:50:00,4.8409,4.84155,4.83987,4.84155,14000000.0
2008-03-24 10:51:00,4.84082,4.84116,4.83988,4.83988,11000000.0
2008-03-24 10:52:00,4.84011,4.8416,4.84011,4.8416,20000000.0
2008-03-24 10:53:00,4.84016,4.84212,4.84016,4.84212,9000000.0
2008-03-24 10:54:00,4.84198,4.84219,4.84117,4.84219,18000000.0
2008-03-24 10:55:00,4.84088,4.8417,4.8403,4.8417,10000000.0
2008-03-24 10:56:00,4.84074,4.84122,4.84008,4.84045,11000000.0
2008-03-24 10:57:00,4.84161,4.84161,4.84003,4.84065,8000000.0
2008-03-24 10:58:00,4.84108,4.84208,4.84065,4.84208,10000000.0
2008-03-24 10:59:00,4.84138,4.84194,4.8409,4.84194,10000000.0
2008-03-24 11:00:00,4.84199,4.84239,4.84085,4.84132,15000000.0
2008-03-24 11:01:00,4.84211,4.84219,4.84124,4.84153,12000000.0
2008-03-24 11:02:00,4.84174,4.84197,4.84067,4.84067,8000000.0
2008-03-24 11:03:00,4.84124,4.84152,4.84033,4.84086,11000000.0
2008-03-24 11:04:00,4.84027,4.84133,4.84019,4.84133,15000000.0
2008-03-24 11:05:00,4.84002,4.84181,4.84002,4.84181,17000000.0
2008-03-24 11:06:00,4.8416,4.8416,4.84038,4.84038,12000000.0
2008-03-24 11:07:00,4.84144,4.84144,4.84013,4.84141,11000000.0
2008-03-24 11:08:00,4.84049,4.84109,4.84017,4.84099,22000000.0
2008-03-24 11:09:00,4.84109,4.84109,4.83986,4.84083,9000000.0
2008-03-24 11:10:00,4.84059,4.84115,4.83974,4.84051,16000000.0
2008-03-24 11:11:00,4.84118,4.84163,4.84077,4.84085,7000000.0
2008-03-24 11:12:00,4.84111,4.84167,4.84012,4.84167,15000000.0
2008-03-24 11:13:00,4.842,4.84205,4.84064,4.84189,11000000.0
2008-03-24 11:14:00,4.84194,4.84221,4.84121,4.84206,18000000.0
2008-03-24 11:15:00,4.84166,4.84194,4.84094,4.84108,11000000.0
2008-03-24 11:16:00,4.84145,4.842,4.84145,4.842,13000000.0
2008-03-24 11:17:00,4.84135,4.84135,4.84115,4.84115,13000000.0
2008-03-24 11:18:00,4.84119,4.84156,4.84065,4.84117,9000000.0
2008-03-24 11:19:00,4.84125,4.84214,4.84114,4.84114,17000000.0
2008-03-24 11:20:00,4.84253,4.84253,4.84131,4.842,14000000.0
2008-03-24 11:21:00,4.84172,4.84205,4.84073,4.84205,14000000.0
2008-03-24 11:22:00,4.84064,4.84201,4.84058,4.8419,22000000.0
2008-03-24 11:23:00,4.84114,4.84165,4.84091,4.84102,8000000.0
2008-03-24 11:24:00,4.84182,4.84182,4.84055,4.84167,18000000.0
2008-03-24 11:25:00,4.8403,4.84144,4.8403,4.84144,9000000.0
2008-03-24 11:26:00,4.84215,4.84215,4.84091,4.84182,15000000.0
2008-03-24 11:27:00,4.84197,4.84197,4.84033,4.84033,10000000.0
2008-03-24 11:28:00,4.84027,4.84151,4.84027,4.84076,13000000.0
2008-03-24 11:29:00,4.84072,4.84202,4.84072,4.84132,17000000.0
2008-03-24 11:30:00,4.84133,4.84182,4.84082,4.84144,13000000.0
2008-03-24 11:31:00,4.84165,4.84165,4.8401,4.84097,12000000.0
2008-03-24 11:32:00,4.84125,4.84182,4.84017,4.84066,20000000.0
2008-03-24 11:33:00,4.84063,4.84162,4.8399,4.84009,16000000.0
2008-03-24 11:34:00,4.84187,4.84187,4.84029,4.84115,13000000.0
2008-03-24 11:35:00,4.84158,4.84158,4.84006,4.84042,14000000.0
2008-03-24 11:36:00,4.84107,4.84124,4.84025,4.84058,11000000.0
2008-03-24 11:37:00,4.84069,4.84124,4.83967,4.84034,16000000.0
2008-03-24 11:38:00,4.84001,4.84095,4.8398,4.8405,8000000.0
2008-03-24 11:39:00,4.8402,4.841,4.83978,4.84044,11000000.0
2008-03-24 11:40:00,4.84069,4.84128,4.83973,4.84061,12000000.0
2008-03-24 11:41:00,4.8414,4.8414,4.83995,4.84113,10000000.0
2008-03-24 11:42:00,4.84099,4.84119,4.84049,4.8405,10000000.0
2008-03-24 11:43:00,4.84098,4.84105,4.84085,4.84105,17000000.0
2008-03-24 11:44:00,4.84135,4.84135,4.84055,4.8408,15000000.0
2008-03-24 11:45:00,4.84017,4.84025,4.84005,4.84018,16000000.0
2008-03-24 11:46:00,4.84012,4.84026,4.83997,4.83997,7000000.0
2008-03-24 11:47:00,4.8412,4.8412,4.83961,4.8403,16000000.0
2008-03-24 11:48:00,4.84025,4.84073,4.83954,4.84028,13000000.0
2008-03-24 11:49:00,4.84042,4.84042,4.83881,4.83987,10000000.0
2008-03-24 11:50:00,4.83939,4.83992,4.83824,4.83846,12000000.0
2008-03-24 11:51:00,4.83747,4.83932,4.83747,4.83817,14000000.0
2008-03-24 11:52:00,4.83956,4.83956,4.83828,4.8384,18000000.0
2008-03-24 11:53:00,4.83816,4.83915,4.83724,4.83915,16000000.0
2008-03-24 11:54:00,4.83883,4.83894,4.83775,4.83894,8000000.0
2008-03-24 11:55:00,4.83869,4.83905,4.83721,4.83804,8000000.0
2008-03-24 11:56:00,4.83888,4.83905,4.83776,4.83831,8000000.0
2008-03-24 11:57:00,4.8369,4.83829,4.83683,4.83729,11000000.0
2008-03-24 11:58:00,4.83819,4.83885,4.83764,4.83831,14000000.0
2008-03-24 11:59:00,4.83761,4.83865,4.83738,4.83865,11000000.0
2008-03-24 12:00:00,4.83912,4.83912,4.83761,4.838,15000000.0
2008-03-24 12:01:00,4.83766,4.83894,4.83729,4.83779,13000000.0
2008-03-24 12:02:00,4.8388,4.8388,4.83742,4.83855,15000000.0
2008-03-24 12:03:00,4.83822,4.83859,4.83762,4.83818,11000000.0
2008-03-24 12:04:00,4.83762,4.83838,4.83722,4.83757,9000000.0
2008-03-24 12:05:00,4.83763,4.83774,4.83585,4.83702,9000000.0
2008-03-24 12:06:00,4.83459,4.83567,4.83226,4.83339,15000000.0
2008-03-24 12:07:00,4.83398,4.8345,4.8308,4.8308,11000000.0
2008-03-24 12:08:00,4.83172,4.83172,4.82981,4.82981,8000000.0
2008-03-24 12:09:00,4.83089,4.83165,4.82977,4.83017,18000000.0
2008-03-24 12:10:00,4.83096,4.83096,4.82906,4.83,14000000.0
2008-03-24 12:11:00,4.82886,4.82977,4.82709,4.82709,9000000.0
2008-03-24 12:12:00,4.82878,4.82915,4.82779,4.82914,18000000.0
2008-03-24 12:13:00,4.82905,4.82905,4.82747,4.82904,12000000.0
2008-03-24 12:14:00,4.82745,4.82794,4.82629,4.8269,10000000.0
2008-03-24 12:15:00,4.82539,4.82619,4.82256,4.82294,8000000.0
2008-03-24 12:16:00,4.82346,4.82346,4.81963,4.82124,14000000.0
2008-03-24 12:17:00,4.82011,4.82235,4.82011,4.82192,13000000.0
2008-03-24 12:18:00,4.82209,4.82489,4.82191,4.8239,10000000.0
2008-03-24 12:19:00,4.82508,4.82508,4.82275,4.82494,11000000.0
2008-03-24 12:20:00,4.82437,4.82544,4.82352,4.82483,8000000.0
2008-03-24 12:21:00,4.82485,4.82546,4.82289,4.82475,20000000.0
2008-03-24 12:22:00,4.8234,4.8252,4.8234,4.82477,14000000.0
2008-03-24 12:23:00,4.82539,4.82576,4.82408,4.82505,11000000.0
2008-03-24 12:24:00,4.82464,4.82626,4.82464,4.82626,17000000.0
2008-03-24 12:25:00,4.82614,4.82646,4.82549,4.82646,12000000.0
2008-03-24 12:26:00,4.82518,4.82603,4.82452,4.82603,7000000.0
2008-03-24 12:27:00,4.82568,4.82568,4.82436,4.82517,7000000.0
2008-03-24 12:28:00,4.82505,4.82568,4.82449,4.82552,19000000.0
2008-03-24 12:29:00,4.82363,4.82487,4.8231,4.82329,12000000.0
2008-03-24 12:30:00,4.824,4.824,4.82253,4.82358,10000000.0
2008-03-24 12:31:00,4.82291,4.82379,4.82214,4.82214,12000000.0
2008-03-24 12:32:00,4.82332,4.82463,4.82261,4.82326,12000000.0
2008-03-24 12:33:00,4.8237,4.8244,4.82271,4.82434,15000000.0
2008-03-24 12:34:00,4.82247,4.82496,4.82247,4.82496,12000000.0
2008-03-24 12:35:00,4.82426,4.82541,4.82337,4.8248,12000000.0
2008-03-24 12:36:00,4.82387,4.82436,4.82313,4.82399,15000000.0
2008-03-24 12:37:00,4.82347,4.82386,4.82262,4.82335,8000000.0
2008-03-24 12:38:00,4.82238,4.8238,4.8221,4.8221,15000000.0
2008-03-24 12:39:00,4.823,4.82339,4.82232,4.82302,14000000.0
2008-03-24 12:40:00,4.82293,4.82368,4.82184,4.82345,18000000.0
2008-03-24 12:41:00,4.82344,4.82396,4.8227,4.82377,11000000.0
2008-03-24 12:42:00,4.8241,4.82445,4.82332,4.82376,17000000.0
2008-03-24 12:43:00,4.82384,4.8252,4.82268,4.8252,11000000.0
2008-03-24 12:44:00,4.82589,4.82609,4.82365,4.82436,13000000.0
2008-03-24 12:45:00,4.82429,4.82638,4.8238,4.82638,10000000.0
2008-03-24 12:46:00,4.82535,4.82648,4.82473,4.82567,20000000.0
2008-03-24 12:47:00,4.82673,4.82737,4.82582,4.82582,10000000.0
2008-03-24 12:48:00,4.82638,4.82731,4.82582,4.82731,10000000.0
2008-03-24 12:49:00,4.8282,4.8282,4.82606,4.82712,15000000.0
2008-03-24 12:50:00,4.82745,4.82806,4.82677,4.82781,14000000.0
2008-03-24 12:51:00,4.82653,4.82777,4.82588,4.82588,14000000.0
2008-03-24 12:52:00,4.82755,4.82757,4.82609,4.8269,9000000.0
2008-03-24 12:53:00,4.82632,4.82734,4.82594,4.82726,9000000.0
2008-03-24 12:54:00,4.82557,4.82692,4.8251,4.82658,20000000.0
2008-03-24 12:55:00,4.82569,4.82569,4.82395,4.82492,12000000.0
2008-03-24 12:56:00,4.82555,4.82555,4.82272,4.82292,7000000.0
2008-03-24 12:57:00,4.8242,4.82466,4.82269,4.82466,13000000.0
2008-03-24 12:58:00,4.82364,4.82629,4.8236,4.82605,16000000.0
2008-03-24 12:59:00,4.82503,4.82855,4.82503,4.82698,14000000.0
2008-03-24 13:00:00,4.82921,4.83019,4.82759,4.83019,12000000.0
2008-03-24 13:01:00,4.83011,4.83081,4.82837,4.82971,17000000.0
2008-03-24 13:02:00,4.82885,4.83063,4.82885,4.82994,10000000.0
2008-03-24 13:03:00,4.82886,4.83004,4.82635,4.82782,22000000.0
2008-03-24 13:04:00,4.82639,4.82844,4.82639,4.82788,20000000.0
2008-03-24 13:05:00,4.82805,4.82805,4.82651,4.82706,14000000.0
2008-03-24 13:06:00,4.82656,4.82815,4.82656,4.82656,17000000.0
2008-03-24 13:07:00,4.82842,4.82932,4.82775,4.82794,22000000.0
2008-03-24 13:08:00,4.82823,4.82937,4.82734,4.8284,12000000.0
2008-03-24 13:09:00,4.82766,4.82856,4.8261,4.82669,12000000.0
2008-03-24 13:10:00,4.82765,4.8281,4.82673,4.82746,20000000.0
2008-03-24 13:11:00,4.82594,4.82699,4.82514,4.82514,12000000.0
2008-03-24 13:12:00,4.82627,4.82632,4.82406,4.82406,16000000.0
2008-03-24 13:13:00,4.8245,4.82509,4.82253,4.82253,14000000.0
2008-03-24 13:14:00,4.8236,4.8236,4.82201,4.82271,17000000.0
2008-03-24 13:15:00,4.82133,4.82325,4.82133,4.82297,7000000.0
2008-03-24 13:16:00,4.82371,4.82371,4.82206,4.82324,9000000.0
2008-03-24 13:17:00,4.82221,4.82375,4.82221,4.82356,15000000.0
2008-03-24 13:18:00,4.82334,4.8248,4.82234,4.82426,17000000.0
2008-03-24 13:19:00,4.82356,4.82428,4.82283,4.82336,15000000.0
2008-03-24 13:20:00,4.82374,4.82467,4.82337,4.82467,12000000.0
2008-03-24 13:21:00,4.82408,4.82495,4.82292,4.8244,24000000.0
2008-03-24 13:22:00,4.8253,4.8254,4.82347,4.82453,12000000.0
2008-03-24 13:23:00,4.825,4.82551,4.82432,4.82432,12000000.0
2008-03-24 13:24:00,4.82372,4.82526,4.82372,4.82526,18000000.0
2008-03-24 13:25:00,4.82369,4.82532,4.82369,4.82377,12000000.0
2008-03-24 13:26:00,4.82471,4.82522,4.82406,4.82522,12000000.0
2008-03-24 13:27:00,4.82504,4.82504,4.82293,4.82381,9000000.0
2008-03-24 13:28:00,4.82432,4.82432,4.82259,4.82359,15000000.0
2008-03-24 13:29:00,4.82276,4.82344,4.82192,4.82302,14000000.0
2008-03-24 13:30:00,4.82318,4.82318,4.82218,4.82268,11000000.0
2008-03-24 13:31:00,4.82334,4.82368,4.82257,4.82298,11000000.0
2008-03-24 13:32:00,4.82296,4.824,4.82269,4.824,8000000.0
2008-03-24 13:33:00,4.82304,4.8244,4.82237,4.8244,14000000.0
2008-03-24 13:34:00,4.82384,4.82521,4.82357,4.82521,11000000.0
2008-03-24 13:35:00,4.82587,4.82588,4.82435,4.8255,16000000.0
2008-03-24 13:36:00,4.82592,4.82601,4.8247,4.82584,8000000.0
2008-03-24 13:37:00,4.82511,4.82568,4.82387,4.82568,17000000.0
2008-03-24 13:38:00,4.82556,4.82651,4.82484,4.82484,14000000.0
2008-03-24 13:39:00,4.82665,4.82665,4.82413,4.82481,10000000.0
2008-03-24 13:40:00,4.82446,4.82503,4.82432,4.82487,8000000.0
2008-03-24 13:41:00,4.82521,4.82629,4.82489,4.82629,11000000.0
2008-03-24 13:42:00,4.82513,4.82655,4.82508,4.82623,14000000.0
2008-03-24 13:43:00,4.82603,4.82621,4.82531,4.82619,11000000.0
2008-03-24 13:44:00,4.82692,4.82782,4.82647,4.82782,11000000.0
2008-03-24 13:45:00,4.82891,4.82901,4.82695,4.8279,14000000.0
2008-03-24 13:46:00,4.8268,4.82762,4.82607,4.82687,11000000.0
2008-03-24 13:47:00,4.82695,4.82837,4.82663,4.82837,13000000.0
2008-03-24 13:48:00,4.82909,4.8299,4.82817,4.82903,14000000.0
2008-03-24 13:49:00,4.82868,4.82933,4.82736,4.82841,12000000.0
2008-03-24 13:50:00,4.82869,4.82869,4.8268,4.82739,16000000.0
2008-03-24 13:51:00,4.8266,4.82809,4.82583,4.82695,14000000.0
2008-03-24 13:52:00,4.82727,4.82852,4.82666,4.82726,10000000.0
2008-03-24 13:53:00,4.82833,4.82877,4.82676,4.82701,10000000.0
2008-03-24 13:54:00,4.82687,4.82768,4.82674,4.82762,8000000.0
2008-03-24 13:55:00,4.82792,4.82839,4.82701,4.82839,13000000.0
2008-03-24 13:56:00,4.8274,4.82779,4.82617,4.82776,17000000.0
2008-03-24 13:57:00,4.82682,4.82811,4.8258,4.8271,13000000.0
2008-03-24 13:58:00,4.82644,4.82678,4.82556,4.82678,7000000.0
2008-03-24 13:59:00,4.82707,4.82855,4.82656,4.82855,9000000.0
2008-03-24 14:00:00,4.82805,4.82833,4.82607,4.82607,7000000.0
2008-03-24 14:01:00,4.82783,4.82783,4.82623,4.82706,11000000.0
2008-03-24 14:02:00,4.82648,4.82749,4.82606,4.82616,19000000.0
2008-03-24 14:03:00,4.82825,4.82941,4.82696,4.82824,13000000.0
2008-03-24 14:04:00,4.8285,4.82927,4.82658,4.82847,22000000.0
2008-03-24 14:05:00,4.82872,4.82872,4.82768,4.82833,17000000.0
2008-03-24 14:06:00,4.82912,4.82921,4.82791,4.82861,11000000.0
2008-03-24 14:07:00,4.82938,4.82951,4.82827,4.8284,9000000.0
2008-03-24 14:08:00,4.82705,4.82863,4.82679,4.82835,11000000.0
2008-03-24 14:09:00,4.8283,4.82893,4.82749,4.82857,12000000.0
2008-03-24 14:10:00,4.8269,4.829,4.8269,4.82752,13000000.0
2008-03-24 14:11:00,4.82859,4.82944,4.82787,4.82861,14000000.0
2008-03-24 14:12:00,4.82854,4.82906,4.82821,4.82851,11000000.0
2008-03-24 14:13:00,4.82988,4.82988,4.82789,4.8294,11000000.0
2008-03-24 14:14:00,4.82928,4.82937,4.82871,4.82911,7000000.0
2008-03-24 14:15:00,4.8291,4.82975,4.82852,4.82923,14000000.0
2008-03-24 14:16:00,4.83026,4.83046,4.82903,4.83045,13000000.0
2008-03-24 14:17:00,4.82919,4.82966,4.82802,4.8289,22000000.0
2008-03-24 14:18:00,4.82911,4.82974,4.82858,4.82956,15000000.0
2008-03-24 14:19:00,4.82853,4.82935,4.82743,4.82816,12000000.0
2008-03-24 14:20:00,4.82665,4.8283,4.82665,4.8282,7000000.0
2008-03-24 14:21:00,4.82786,4.82815,4.82703,4.82761,13000000.0
2008-03-24 14:22:00,4.82857,4.82857,4.82788,4.82822,8000000.0
2008-03-24 14:23:00,4.82909,4.82909,4.82741,4.82814,11000000.0
2008-03-24 14:24:00,4.8271,4.82845,4.8271,4.82774,13000000.0
2008-03-24 14:25:00,4.82813,4.82869,4.82726,4.82833,15000000.0
2008-03-24 14:26:00,4.82728,4.8282,4.82721,4.8282,8000000.0
2008-03-24 14:27:00,4.82794,4.82949,4.82794,4.82949,10000000.0
2008-03-24 14:28:00,4.82889,4.82917,4.82695,4.8283,11000000.0
2008-03-24 14:29:00,4.82805,4.82868,4.82696,4.82696,21000000.0
2008-03-24 14:30:00,4.82851,4.82867,4.82756,4.82867,11000000.0
2008-03-24 14:31:00,4.82799,4.82851,4.82697,4.82796,17000000.0
2008-03-24 14:32:00,4.82826,4.82826,4.82708,4.82805,15000000.0
2008-03-24 14:33:00,4.82848,4.82848,4.82677,4.82727,8000000.0
2008-03-24 14:34:00,4.82775,4.82817,4.82713,4.82713,9000000.0
2008-03-24 14:35:00,4.82716,4.82799,4.82699,4.82758,11000000.0
2008-03-24 14:36:00,4.82786,4.82817,4.82704,4.82774,15000000.0
2008-03-24 14:37:00,4.82752,4.82816,4.82688,4.82688,8000000.0
2008-03-24 14:38:00,4.82802,4.82802,4.82701,4.82719,10000000.0
2008-03-24 14:39:00,4.82847,4.82847,4.82672,4.8281,19000000.0
2008-03-24 14:40:00,4.82836,4.82836,4.82695,4.82743,15000000.0
2008-03-24 14:41:00,4.82803,4.82803,4.82673,4.82728,15000000.0
2008-03-24 14:42:00,4.82763,4.82823,4.82677,4.82743,17000000.0
2008-03-24 14:43:00,4.82777,4.82777,4.82643,4.82774,15000000.0
2008-03-24 14:44:00,4.8267,4.8282,4.82662,4.828,15000000.0
2008-03-24 14:45:00,4.82746,4.82794,4.82708,4.82743,9000000.0
2008-03-24 14:46:00,4.82684,4.82839,4.82669,4.82817,11000000.0
2008-03-24 14:47:00,4.82736,4.82785,4.82671,4.82687,12000000.0
2008-03-24 14:48:00,4.82826,4.82854,4.82697,4.82732,12000000.0
2008-03-24 14:49:00,4.82744,4.82833,4.82704,4.82736,12000000.0
2008-03-24 14:50:00,4.82728,4.82866,4.82711,4.82866,15000000.0
2008-03-24 14:51:00,4.82802,4.82914,4.82763,4.82914,10000000.0
2008-03-24 14:52:00,4.8294,4.83028,4.82862,4.82977,13000000.0
2008-03-24 14:53:00,4.82993,4.8305,4.82897,4.82919,13000000.0
2008-03-24 14:54:00,4.83064,4.83064,4.82872,4.82898,9000000.0
2008-03-24 14:55:00,4.8287,4.82927,4.82786,4.82839,16000000.0
2008-03-24 14:56:00,4.82753,4.82833,4.82694,4.82745,15000000.0
2008-03-24 14:57:00,4.82815,4.82833,4.82691,4.82833,15000000.0
2008-03-24 14:58:00,4.82588,4.82809,4.82588,4.82734,11000000.0
2008-03-24 14:59:00,4.82712,4.82863,4.82706,4.82787,14000000.0
2008-03-24 15:00:00,4.82766,4.82824,4.827,4.82751,18000000.0
2008-03-24 15:01:00,4.82801,4.82864,4.82696,4.82725,12000000.0
2008-03-24 15:02:00,4.82795,4.82818,4.82704,4.82758,7000000.0
2008-03-24 15:03:00,4.82795,4.82827,4.82704,4.82757,18000000.0
2008-03-24 15:04:00,4.82731,4.82805,4.82661,4.82661,21000000.0
2008-03-24 15:05:00,4.82827,4.82827,4.82616,4.82648,13000000.0
2008-03-24 15:06:00,4.82647,4.82728,4.82609,4.82639,14000000.0
2008-03-24 15:07:00,4.82583,4.82746,4.82556,4.82733,22000000.0
2008-03-24 15:08:00,4.82534,4.82722,4.8252,4.82641,10000000.0
2008-03-24 15:09:00,4.82652,4.82792,4.82652,4.82762,9000000.0
2008-03-24 15:10:00,4.82735,4.82854,4.82692,4.8284,14000000.0
2008-03-24 15:11:00,4.82772,4.8286,4.82645,4.82769,12000000.0
2008-03-24 15:12:00,4.82724,4.82766,4.82648,4.8271,13000000.0
2008-03-24 15:13:00,4.82675,4.82766,4.82647,4.82652,12000000.0
2008-03-24 15:14:00,4.82812,4.82812,4.82663,4.82738,10000000.0
2008-03-24 15:15:00,4.82742,4.82778,4.8268,4.82739,16000000.0
2008-03-24 15:16:00,4.82746,4.82776,4.82644,4.8268,15000000.0
2008-03-24 15:17:00,4.82614,4.82665,4.82538,4.82545,14000000.0
2008-03-24 15:18:00,4.82578,4.8264,4.82505,4.82571,12000000.0
2008-03-24 15:19:00,4.82557,4.82599,4.82472,4.8251,11000000.0
2008-03-24 15:20:00,4.82584,4.8263,4.82426,4.82482,14000000.0
2008-03-24 15:21:00,4.82477,4.82538,4.82393,4.82499,14000000.0
2008-03-24 15:22:00,4.82488,4.82516,4.82353,4.82353,10000000.0
2008-03-24 15:23:00,4.82498,4.82604,4.82395,4.82477,11000000.0
2008-03-24 15:24:00,4.82488,4.8259,4.82444,4.82546,10000000.0
2008-03-24 15:25:00,4.82652,4.82652,4.82524,4.82576,16000000.0
2008-03-24 15:26:00,4.82532,4.82595,4.82487,4.82541,15000000.0
2008-03-24 15:27:00,4.82649,4.82649,4.82475,4.82555,10000000.0
2008-03-24 15:28:00,4.82527,4.82532,4.82413,4.82413,11000000.0
2008-03-24 15:29:00,4.82332,4.82472,4.82291,4.82425,19000000.0
2008-03-24 15:30:00,4.82294,4.82473,4.82294,4.82473,10000000.0
2008-03-24 15:31:00,4.82296,4.82449,4.82201,4.82287,14000000.0
2008-03-24 15:32:00,4.823,4.82401,4.82219,4.82376,12000000.0
2008-03-24 15:33:00,4.82382,4.82398,4.8223,4.82341,20000000.0
2008-03-24 15:34:00,4.82356,4.82593,4.82356,4.82588,12000000.0
2008-03-24 15:35:00,4.82543,4.82616,4.82465,4.82473,12000000.0
2008-03-24 15:36:00,4.82612,4.82612,4.82467,4.82467,10000000.0
2008-03-24 15:37:00,4.8259,4.8259,4.82447,4.82557,10000000.0
2008-03-24 15:38:00,4.82584,4.82662,4.82477,4.82504,13000000.0
2008-03-24 15:39:00,4.8257,4.82723,4.8257,4.82647,7000000.0
2008-03-24 15:40:00,4.82713,4.82768,4.82633,4.82746,10000000.0
2008-03-24 15:41:00,4.82735,4.82839,4.82675,4.82783,9000000.0
2008-03-24 15:42:00,4.8267,4.82869,4.82625,4.82811,13000000.0
2008-03-24 15:43:00,4.82932,4.82951,4.82744,4.82809,16000000.0
2008-03-24 15:44:00,4.82899,4.82942,4.82762,4.82942,14000000.0
2008-03-24 15:45:00,4.82877,4.82966,4.82846,4.82859,15000000.0
2008-03-24 15:46:00,4.82878,4.82934,4.82823,4.82825,13000000.0
2008-03-24 15:47:00,4.82871,4.82937,4.8283,4.8283,9000000.0
2008-03-24 15:48:00,4.8292,4.8296,4.82791,4.8296,21000000.0
2008-03-24 15:49:00,4.8294,4.8294,4.8276,4.82874,23000000.0
2008-03-24 15:50:00,4.82851,4.82929,4.82754,4.82758,12000000.0
2008-03-24 15:51:00,4.82811,4.82956,4.82764,4.82852,19000000.0
2008-03-24 15:52:00,4.82857,4.82973,4.82828,4.82973,15000000.0
2008-03-24 15:53:00,4.83014,4.83014,4.82892,4.82999,14000000.0
2008-03-24 15:54:00,4.82905,4.8299,4.82855,4.8299,15000000.0
2008-03-24 15:55:00,4.83039,4.83143,4.8292,4.83139,12000000.0
2008-03-24 15:56:00,4.83084,4.8346,4.83084,4.83404,18000000.0
2008-03-24 15:57:00,4.83341,4.83369,4.83202,4.83253,10000000.0
2008-03-24 15:58:00,4.83302,4.83302,4.8303,4.83206,22000000.0
2008-03-24 15:59:00,4.8321,4.83246,4.83079,4.83095,12000000.0
2008-03-24 16:00:00,4.83186,4.83581,4.83126,4.83581,12000000.0
2008-03-24 16:01:00,4.83633,4.8366,4.8351,4.83519,12000000.0
2008-03-24 16:02:00,4.83626,4.83802,4.83526,4.83714,13000000.0
2008-03-24 16:03:00,4.83773,4.83979,4.83749,4.83979,13000000.0
2008-03-24 16:04:00,4.84077,4.84202,4.83981,4.84202,11000000.0
2008-03-24 16:05:00,4.84098,4.84265,4.84098,4.84247,9000000.0
2008-03-24 16:06:00,4.8422,4.84431,4.8422,4.84415,14000000.0
2008-03-24 16:07:00,4.84319,4.84367,4.84148,4.84336,15000000.0
2008-03-24 16:08:00,4.84238,4.84385,4.84176,4.84278,15000000.0
2008-03-24 16:09:00,4.84411,4.84451,4.84179,4.84179,17000000.0
2008-03-24 16:10:00,4.84276,4.84343,4.84139,4.84231,14000000.0
2008-03-24 16:11:00,4.84265,4.8437,4.84233,4.84343,9000000.0
2008-03-24 16:12:00,4.84395,4.84539,4.8435,4.8448,15000000.0
2008-03-24 16:13:00,4.84498,4.84537,4.84388,4.84444,14000000.0
2008-03-24 16:14:00,4.84485,4.84485,4.84108,4.8431,12000000.0
2008-03-24 16:15:00,4.84168,4.84281,4.84073,4.84202,14000000.0
2008-03-24 16:16:00,4.84137,4.84296,4.84112,4.84227,13000000.0
2008-03-24 16:17:00,4.84321,4.84365,4.8419,4.84362,18000000.0
2008-03-24 16:18:00,4.84268,4.84298,4.84098,4.84125,13000000.0
2008-03-24 16:19:00,4.84134,4.8414,4.84014,4.84099,8000000.0
2008-03-24 16:20:00,4.84054,4.84292,4.84054,4.84253,13000000.0
2008-03-24 16:21:00,4.84291,4.84354,4.84198,4.84273,12000000.0
2008-03-24 16:22:00,4.84279,4.84279,4.83997,4.84279,11000000.0
2008-03-24 16:23:00,4.84306,4.84306,4.84044,4.84099,14000000.0
2008-03-24 16:24:00,4.84183,4.84183,4.84018,4.84183,15000000.0
2008-03-24 16:25:00,4.84194,4.84194,4.83991,4.84152,11000000.0
2008-03-24 16:26:00,4.84092,4.84143,4.8404,4.84044,8000000.0
2008-03-24 16:27:00,4.84208,4.8434,4.84171,4.84245,10000000.0
2008-03-24 16:28:00,4.84249,4.84396,4.84249,4.8435,15000000.0
2008-03-24 16:29:00,4.84312,4.8433,4.8425,4.84257,7000000.0
2008-03-24 16:30:00,4.843,4.84388,4.84135,4.84281,16000000.0
2008-03-24 16:31:00,4.8431,4.84387,4.84261,4.84278,14000000.0
2008-03-24 16:32:00,4.84361,4.84361,4.84236,4.84295,7000000.0
2008-03-24 16:33:00,4.84262,4.843,4.84149,4.84259,8000000.0
2008-03-24 16:34:00,4.84253,4.84318,4.84175,4.84318,8000000.0
2008-03-24 16:35:00,4.84358,4.84358,4.84095,4.84146,9000000.0
2008-03-24 16:36:00,4.84106,4.84297,4.84033,4.84297,13000000.0
2008-03-24 16:37:00,4.84311,4.84311,4.841,4.84252,18000000.0
2008-03-24 16:38:00,4.84229,4.84322,4.84165,4.84322,18000000.0
2008-03-24 16:39:00,4.84327,4.84345,4.84164,4.84288,20000000.0
2008-03-24 16:40:00,4.8412,4.84331,4.83993,4.84319,13000000.0
2008-03-24 16:41:00,4.84348,4.84411,4.84271,4.84325,20000000.0
2008-03-24 16:42:00,4.84333,4.84398,4.84215,4.84215,18000000.0
2008-03-24 16:43:00,4.84393,4.84614,4.84277,4.84545,15000000.0
2008-03-24 16:44:00,4.84373,4.84572,4.84147,4.84147,20000000.0
2008-03-24 16:45:00,4.84311,4.84434,4.84213,4.84354,13000000.0
2008-03-24 16:46:00,4.84536,4.84582,4.84348,4.84449,15000000.0
2008-03-24 16:47:00,4.84484,4.84542,4.84423,4.84542,8000000.0
2008-03-24 16:48:00,4.84442,4.84531,4.84378,4.84531,11000000.0
2008-03-24 16:49:00,4.84444,4.84497,4.84342,4.84421,12000000.0
2008-03-24 16:50:00,4.84362,4.84366,4.84175,4.84175,15000000.0
2008-03-24 16:51:00,4.84242,4.84314,4.84119,4.84135,18000000.0
2008-03-24 16:52:00,4.84348,4.84348,4.842,4.84274,14000000.0
2008-03-24 16:53:00,4.842,4.84406,4.84189,4.84394,8000000.0
2008-03-24 16:54:00,4.84371,4.84757,4.84361,4.84757,11000000.0
2008-03-24 16:55:00,4.84735,4.84759,4.84611,4.8462,12000000.0
2008-03-24 16:56:00,4.84597,4.8474,4.84551,4.84652,10000000.0
2008-03-24 16:57:00,4.84688,4.84765,4.84648,4.84658,8000000.0
2008-03-24 16:58:00,4.84708,4.84757,4.84667,4.84709,9000000.0
2008-03-24 16:59:00,4.84711,4.84761,4.84625,4.84671,13000000.0
2008-03-24 17:00:00,4.8463,4.84668,4.84555,4.84587,11000000.0
2008-03-24 17:01:00,4.84549,4.84682,4.84525,4.84611,12000000.0
2008-03-24 17:02:00,4.84521,4.84617,4.84515,4.84592,10000000.0
2008-03-24 17:03:00,4.84617,4.84689,4.84534,4.84655,16000000.0
2008-03-24 17:04:00,4.84624,4.848,4.84605,4.848,13000000.0
2008-03-24 17:05:00,4.84703,4.84866,4.84652,4.84652,16000000.0
2008-03-24 17:06:00,4.84766,4.84801,4.84672,4.84791,12000000.0
2008-03-24 17:07:00,4.84707,4.84845,4.84663,4.84845,8000000.0
2008-03-24 17:08:00,4.84849,4.84849,4.84557,4.84557,21000000.0
2008-03-24 17:09:00,4.84619,4.84782,4.84529,4.84731,16000000.0
2008-03-24 17:10:00,4.84739,4.84739,4.84601,4.84616,11000000.0
2008-03-24 17:11:00,4.84671,4.84755,4.84582,4.84755,11000000.0
2008-03-24 17:12:00,4.8469,4.84731,4.84633,4.84703,9000000.0
2008-03-24 17:13:00,4.84841,4.84841,4.84635,4.84689,9000000.0
2008-03-24 17:14:00,4.84682,4.84722,4.84549,4.84609,17000000.0
2008-03-24 17:15:00,4.84692,4.84733,4.84593,4.84733,11000000.0
2008-03-24 17:16:00,4.84589,4.84853,4.84589,4.84853,15000000.0
2008-03-24 17:17:00,4.8474,4.84861,4.84705,4.84705,13000000.0
2008-03-24 17:18:00,4.84693,4.8486,4.84693,4.84803,15000000.0
2008-03-24 17:19:00,4.84752,4.84845,4.84696,4.84755,17000000.0
2008-03-24 17:20:00,4.84785,4.84839,4.84698,4.84829,12000000.0
2008-03-24 17:21:00,4.84737,4.84828,4.84731,4.84807,7000000.0
2008-03-24 17:22:00,4.84801,4.8483,4.84713,4.84766,14000000.0
2008-03-24 17:23:00,4.84842,4.84894,4.84726,4.84868,13000000.0
2008-03-24 17:24:00,4.84729,4.84825,4.84716,4.84772,9000000.0
2008-03-24 17:25:00,4.84903,4.84909,4.84745,4.84781,11000000.0
2008-03-24 17:26:00,4.8479,4.84819,4.847,4.84778,16000000.0
2008-03-24 17:27:00,4.84649,4.8469,4.84563,4.8467,9000000.0
2008-03-24 17:28:00,4.84703,4.8472,4.8458,4.8472,15000000.0
2008-03-24 17:29:00,4.84604,4.84682,4.84506,4.84506,11000000.0
2008-03-24 17:30:00,4.84665,4.84687,4.8452,4.84636,19000000.0
2008-03-24 17:31:00,4.84497,4.84684,4.84497,4.84582,11000000.0
2008-03-24 17:32:00,4.84545,4.84601,4.84486,4.84486,9000000.0
2008-03-24 17:33:00,4.8449,4.84605,4.84458,4.84605,10000000.0
2008-03-24 17:34:00,4.84591,4.84635,4.84445,4.84616,14000000.0
2008-03-24 17:35:00,4.84433,4.84618,4.84433,4.84472,13000000.0
2008-03-24 17:36:00,4.8456,4.84716,4.84534,4.8463,11000000.0
2008-03-24 17:37:00,4.84619,4.84689,4.84526,4.84623,15000000.0
2008-03-24 17:38:00,4.84692,4.84702,4.84549,4.84571,17000000.0
2008-03-24 17:39:00,4.84681,4.84687,4.84614,4.84618,8000000.0
2008-03-24 17:40:00,4.84607,4.84675,4.84524,4.84639,12000000.0
2008-03-24 17:41:00,4.84649,4.847,4.8457,4.84604,21000000.0
2008-03-24 17:42:00,4.84722,4.84736,4.84605,4.84718,13000000.0
2008-03-24 17:43:00,4.84736,4.84743,4.84582,4.84715,11000000.0
2008-03-24 17:44:00,4.84734,4.84758,4.84576,4.84643,19000000.0
2008-03-24 17:45:00,4.8457,4.84615,4.845,4.84529,10000000.0
2008-03-24 17:46:00,4.84506,4.84608,4.84421,4.84562,13000000.0
2008-03-24 17:47:00,4.84424,4.84513,4.84424,4.84479,9000000.0
2008-03-24 17:48:00,4.84501,4.84589,4.84432,4.84542,14000000.0
2008-03-24 17:49:00,4.84583,4.84583,4.84465,4.84529,14000000.0
2008-03-24 17:50:00,4.84644,4.84644,4.84326,4.84443,17000000.0
2008-03-24 17:51:00,4.84401,4.84423,4.84275,4.84359,13000000.0
2008-03-24 17:52:00,4.84262,4.8436,4.84197,4.84197,24000000.0
2008-03-24 17:53:00,4.84303,4.84303,4.84174,4.84215,16000000.0
2008-03-24 17:54:00,4.84163,4.84316,4.84132,4.84301,16000000.0
2008-03-24 17:55:00,4.84197,4.84265,4.84065,4.84176,13000000.0
2008-03-24 17:56:00,4.84175,4.8421,4.83958,4.83958,15000000.0
2008-03-24 17:57:00,4.84031,4.84214,4.84013,4.84214,10000000.0
2008-03-24 17:58:00,4.84198,4.84198,4.84033,4.84046,15000000.0
2008-03-24 17:59:00,4.84171,4.84171,4.8393,4.83968,13000000.0
2008-03-24 18:00:00,4.84026,4.8404,4.83793,4.83881,7000000.0
2008-03-24 18:01:00,4.83774,4.8391,4.83655,4.83655,18000000.0
2008-03-24 18:02:00,4.83772,4.83832,4.83648,4.83831,17000000.0
2008-03-24 18:03:00,4.8382,4.83939,4.83766,4.8386,16000000.0
2008-03-24 18:04:00,4.83905,4.83905,4.83637,4.83704,14000000.0
2008-03-24 18:05:00,4.83836,4.83836,4.83632,4.83793,13000000.0
2008-03-24 18:06:00,4.83728,4.83868,4.83686,4.83868,18000000.0
2008-03-24 18:07:00,4.83984,4.83984,4.8379,4.83965,12000000.0
2008-03-24 18:08:00,4.83852,4.8405,4.83852,4.84007,18000000.0
2008-03-24 18:09:00,4.83852,4.84,4.83852,4.83933,12000000.0
2008-03-24 18:10:00,4.8387,4.84044,4.83854,4.84044,13000000.0
2008-03-24 18:11:00,4.83908,4.83998,4.83851,4.83934,10000000.0
2008-03-24 18:12:00,4.83943,4.84,4.83853,4.84,11000000.0
2008-03-24 18:13:00,4.83839,4.83993,4.83839,4.83979,14000000.0
2008-03-24 18:14:00,4.83922,4.83922,4.83777,4.83788,10000000.0
2008-03-24 18:15:00,4.83844,4.83917,4.83776,4.83806,10000000.0
2008-03-24 18:16:00,4.8386,4.8386,4.83696,4.83751,9000000.0
2008-03-24 18:17:00,4.83792,4.83878,4.83709,4.83854,18000000.0
2008-03-24 18:18:00,4.83696,4.83805,4.8363,4.83702,14000000.0
2008-03-24 18:19:00,4.83751,4.83813,4.83674,4.83721,10000000.0
2008-03-24 18:20:00,4.83801,4.83813,4.83627,4.83627,15000000.0
2008-03-24 18:21:00,4.83688,4.83842,4.83667,4.83667,18000000.0
2008-03-24 18:22:00,4.83827,4.83827,4.83673,4.83696,14000000.0
2008-03-24 18:23:00,4.8372,4.83794,4.83649,4.83794,7000000.0
2008-03-24 18:24:00,4.83635,4.83796,4.83635,4.83707,9000000.0
2008-03-24 18:25:00,4.83642,4.83691,4.83499,4.83609,13000000.0
2008-03-24 18:26:00,4.83445,4.83542,4.83353,4.83505,16000000.0
2008-03-24 18:27:00,4.83493,4.83566,4.83376,4.83472,14000000.0
2008-03-24 18:28:00,4.83507,4.8358,4.83461,4.83497,13000000.0
2008-03-24 18:29:00,4.83608,4.83608,4.83402,4.83402,11000000.0
2008-03-24 18:30:00,4.83615,4.83657,4.83467,4.8359,16000000.0
2008-03-24 18:31:00,4.83637,4.83637,4.83494,4.83544,12000000.0
2008-03-24 18:32:00,4.83492,4.8366,4.83456,4.83634,11000000.0
2008-03-24 18:33:00,4.8357,4.83658,4.83431,4.83504,13000000.0
2008-03-24 18:34:00,4.83434,4.83543,4.83432,4.83493,13000000.0
2008-03-24 18:35:00,4.83469,4.83566,4.8339,4.83479,18000000.0
2008-03-24 18:36:00,4.83485,4.83628,4.83456,4.83613,18000000.0
2008-03-24 18:37:00,4.8352,4.8365,4.83488,4.83488,18000000.0
2008-03-24 18:38:00,4.83573,4.8359,4.83446,4.83543,11000000.0
2008-03-24 18:39:00,4.83367,4.83506,4.83351,4.83489,11000000.0
2008-03-24 18:40:00,4.83361,4.83544,4.83142,4.83142,14000000.0
2008-03-24 18:41:00,4.83188,4.83258,4.83044,4.83055,16000000.0
2008-03-24 18:42:00,4.83139,4.83174,4.82971,4.8311,14000000.0
2008-03-24 18:43:00,4.83193,4.83201,4.8302,4.83104,10000000.0
2008-03-24 18:44:00,4.83149,4.83186,4.82965,4.83169,13000000.0
2008-03-24 18:45:00,4.83107,4.8317,4.82976,4.83046,13000000.0
2008-03-24 18:46:00,4.83059,4.83159,4.8299,4.83088,12000000.0
2008-03-24 18:47:00,4.8299,4.8311,4.82956,4.8311,14000000.0
2008-03-24 18:48:00,4.82941,4.83114,4.82941,4.83094,15000000.0
2008-03-24 18:49:00,4.83092,4.83092,4.82793,4.82793,12000000.0
2008-03-24 18:50:00,4.82869,4.83003,4.82832,4.83003,9000000.0
2008-03-24 18:51:00,4.82941,4.83157,4.82924,4.83157,17000000.0
2008-03-24 18:52:00,4.83134,4.83148,4.82976,4.83033,9000000.0
2008-03-24 18:53:00,4.82968,4.83165,4.82968,4.8306,14000000.0
2008-03-24 18:54:00,4.83056,4.83188,4.83013,4.83104,14000000.0
2008-03-24 18:55:00,4.83064,4.83144,4.83033,4.83087,10000000.0
2008-03-24 18:56:00,4.83151,4.83151,4.8299,4.82997,16000000.0
2008-03-24 18:57:00,4.83136,4.83136,4.82951,4.83105,17000000.0
2008-03-24 18:58:00,4.83136,4.83136,4.83009,4.83032,14000000.0
2008-03-24 18:59:00,4.82991,4.83088,4.82968,4.82971,14000000.0
2008-03-24 19:00:00,4.83024,4.83162,4.83007,4.83055,15000000.0
2008-03-24 19:01:00,4.83158,4.83158,4.82953,4.83068,15000000.0
2008-03-24 19:02:00,4.83054,4.83127,4.82888,4.83018,14000000.0
2008-03-24 19:03:00,4.83009,4.83068,4.82959,4.82995,14000000.0
2008-03-24 19:04:00,4.83018,4.83021,4.82872,4.83005,12000000.0
2008-03-24 19:05:00,4.83008,4.83048,4.82898,4.82915,15000000.0
2008-03-24 19:06:00,4.82928,4.82963,4.82824,4.82862,16000000.0
2008-03-24 19:07:00,4.82931,4.82943,4.82812,4.82873,20000000.0
2008-03-24 19:08:00,4.8295,4.83006,4.82897,4.82934,8000000.0
2008-03-24 19:09:00,4.83025,4.83065,4.82916,4.83065,17000000.0
2008-03-24 19:10:00,4.83129,4.83131,4.82983,4.83084,9000000.0
2008-03-24 19:11:00,4.83226,4.83226,4.82949,4.82949,16000000.0
2008-03-24 19:12:00,4.83032,4.83045,4.82901,4.8291,13000000.0
2008-03-24 19:13:00,4.83021,4.8306,4.82926,4.83018,10000000.0
2008-03-24 19:14:00,4.82865,4.83013,4.82862,4.8295,20000000.0
2008-03-24 19:15:00,4.82981,4.8304,4.82893,4.8304,12000000.0
2008-03-24 19:16:00,4.82965,4.83018,4.82897,4.82935,8000000.0
2008-03-24 19:17:00,4.82977,4.83108,4.82921,4.83036,18000000.0
2008-03-24 19:18:00,4.82998,4.83093,4.82973,4.8301,11000000.0
2008-03-24 19:19:00,4.83103,4.83213,4.83025,4.83199,12000000.0
2008-03-24 19:20:00,4.83068,4.83179,4.83012,4.83124,14000000.0
2008-03-24 19:21:00,4.8302,4.8319,4.8302,4.83139,13000000.0
2008-03-24 19:22:00,4.83158,4.83158,4.83045,4.83106,12000000.0
2008-03-24 19:23:00,4.83186,4.83186,4.82973,4.82994,14000000.0
2008-03-24 19:24:00,4.8306,4.83114,4.82985,4.83064,19000000.0
2008-03-24 19:25:00,4.83032,4.83123,4.83021,4.83098,8000000.0
2008-03-24 19:26:00,4.83174,4.83215,4.83066,4.83179,7000000.0
2008-03-24 19:27:00,4.83112,4.83247,4.8304,4.83183,20000000.0
2008-03-24 19:28:00,4.83152,4.83231,4.83095,4.83231,17000000.0
2008-03-24 19:29:00,4.83181,4.83256,4.83088,4.83088,10000000.0
2008-03-24 19:30:00,4.83191,4.8324,4.83095,4.83095,15000000.0
2008-03-24 19:31:00,4.83233,4.83233,4.83017,4.83115,11000000.0
2008-03-24 19:32:00,4.83125,4.83177,4.83071,4.83128,9000000.0
2008-03-24 19:33:00,4.83081,4.83234,4.83041,4.83117,14000000.0
2008-03-24 19:34:00,4.83081,4.83178,4.83007,4.83124,17000000.0
2008-03-24 19:35:00,4.83161,4.83177,4.83009,4.83082,8000000.0
2008-03-24 19:36:00,4.82954,4.83021,4.8286,4.83021,15000000.0
2008-03-24 19:37:00,4.82913,4.83002,4.82875,4.82918,8000000.0
2008-03-24 19:38:00,4.8292,4.82949,4.828,4.82921,15000000.0
2008-03-24 19:39:00,4.8275,4.82906,4.8271,4.82827,17000000.0
2008-03-24 19:40:00,4.82833,4.82904,4.82738,4.82835,16000000.0
2008-03-24 19:41:00,4.82817,4.82928,4.82784,4.82868,11000000.0
2008-03-24 19:42:00,4.82892,4.82934,4.82789,4.82934,15000000.0
2008-03-24 19:43:00,4.82872,4.82908,4.82762,4.82828,14000000.0
2008-03-24 19:44:00,4.82818,4.82946,4.82812,4.82902,14000000.0
2008-03-24 19:45:00,4.82861,4.82974,4.82805,4.82972,15000000.0
2008-03-24 19:46:00,4.82834,4.82941,4.82794,4.82821,15000000.0
2008-03-24 19:47:00,4.8291,4.83039,4.82814,4.83039,16000000.0
2008-03-24 19:48:00,4.82977,4.83055,4.82889,4.83004,16000000.0
2008-03-24 19:49:00,4.83055,4.83075,4.83055,4.83055,8000000.0
2008-03-24 19:50:00,4.8302,4.8302,4.82913,4.82973,9000000.0
2008-03-24 19:51:00,4.83023,4.83076,4.82916,4.82964,19000000.0
2008-03-24 19:52:00,4.83084,4.83084,4.8295,4.8304,11000000.0
2008-03-24 19:53:00,4.83079,4.83142,4.83004,4.83136,14000000.0
2008-03-24 19:54:00,4.8305,4.8316,4.82998,4.8316,18000000.0
2008-03-24 19:55:00,4.83075,4.83129,4.83009,4.83088,13000000.0
2008-03-24 19:56:00,4.82967,4.83076,4.82963,4.83037,10000000.0
2008-03-24 19:57:00,4.83036,4.83115,4.83001,4.83073,16000000.0
2008-03-24 19:58:00,4.82969,4.83118,4.82969,4.83103,15000000.0
2008-03-24 19:59:00,4.83077,4.83168,4.83027,4.83027,14000000.0
2008-03-24 20:00:00,4.83022,4.83139,4.82982,4.83007,11000000.0
2008-03-24 20:01:00,4.83141,4.83164,4.83003,4.83138,24000000.0
2008-03-24 20:02:00,4.83137,4.83238,4.83054,4.83234,11000000.0
2008-03-24 20:03:00,4.83242,4.8337,4.83216,4.83361,11000000.0
2008-03-24 20:04:00,4.83214,4.83332,4.83191,4.8329,10000000.0
2008-03-24 20:05:00,4.83342,4.83342,4.83102,4.83215,17000000.0
2008-03-24 20:06:00,4.8326,4.83307,4.83166,4.83294,10000000.0
2008-03-24 20:07:00,4.83318,4.83318,4.83146,4.83271,14000000.0
2008-03-24 20:08:00,4.83324,4.83417,4.83209,4.83373,13000000.0
2008-03-24 20:09:00,4.83265,4.8345,4.83265,4.83445,11000000.0
2008-03-24 20:10:00,4.83478,4.83478,4.83242,4.83325,11000000.0
2008-03-24 20:11:00,4.83396,4.83411,4.83229,4.8323,9000000.0
2008-03-24 20:12:00,4.83273,4.83273,4.83117,4.83186,16000000.0
2008-03-24 20:13:00,4.83222,4.83268,4.83172,4.83266,11000000.0
2008-03-24 20:14:00,4.83269,4.83269,4.83116,4.83116,19000000.0
2008-03-24 20:15:00,4.83314,4.83374,4.83208,4.83317,13000000.0
2008-03-24 20:16:00,4.83284,4.83364,4.83226,4.83312,15000000.0
2008-03-24 20:17:00,4.83317,4.8334,4.83189,4.8325,8000000.0
2008-03-24 20:18:00,4.83311,4.83382,4.83221,4.83323,14000000.0
2008-03-24 20:19:00,4.83261,4.83358,4.83225,4.83345,14000000.0
2008-03-24 20:20:00,4.83377,4.83381,4.83238,4.83319,12000000.0
2008-03-24 20:21:00,4.83185,4.83287,4.83159,4.83269,9000000.0
2008-03-24 20:22:00,4.83226,4.8324,4.82935,4.82986,17000000.0
2008-03-24 20:23:00,4.82812,4.8296,4.82796,4.82893,11000000.0
2008-03-24 20:24:00,4.8303,4.83137,4.82958,4.83137,16000000.0
2008-03-24 20:25:00,4.83059,4.83127,4.83036,4.83125,11000000.0
2008-03-24 20:26:00,4.82966,4.83115,4.82966,4.82977,8000000.0
2008-03-24 20:27:00,4.83128,4.83243,4.83015,4.8317,13000000.0
2008-03-24 20:28:00,4.83247,4.83277,4.831,4.831,15000000.0
2008-03-24 20:29:00,4.83277,4.83277,4.83141,4.83272,16000000.0
2008-03-24 20:30:00,4.83293,4.83323,4.83249,4.83323,8000000.0
2008-03-24 20:31:00,4.83275,4.83411,4.83246,4.83328,18000000.0
2008-03-24 20:32:00,4.83372,4.83372,4.83216,4.83307,7000000.0
2008-03-24 20:33:00,4.83234,4.83277,4.83134,4.83251,13000000.0
2008-03-24 20:34:00,4.83178,4.83323,4.83178,4.83264,13000000.0
2008-03-24 20:35:00,4.83277,4.83277,4.83153,4.83171,9000000.0
2008-03-24 20:36:00,4.83176,4.83251,4.83035,4.83153,17000000.0
2008-03-24 20:37:00,4.83178,4.83265,4.83137,4.83265,14000000.0
2008-03-24 20:38:00,4.83204,4.8329,4.83185,4.8329,16000000.0
2008-03-24 20:39:00,4.83217,4.83343,4.83188,4.83249,14000000.0
2008-03-24 20:40:00,4.83281,4.8343,4.83234,4.83265,17000000.0
2008-03-24 20:41:00,4.83358,4.83464,4.83283,4.83464,16000000.0
2008-03-24 20:42:00,4.83336,4.83435,4.83294,4.83305,22000000.0
2008-03-24 20:43:00,4.83436,4.8352,4.83374,4.8346,18000000.0
2008-03-24 20:44:00,4.83464,4.83544,4.83434,4.83453,16000000.0
2008-03-24 20:45:00,4.83405,4.83531,4.83375,4.83375,8000000.0
2008-03-24 20:46:00,4.8355,4.83557,4.83419,4.83419,19000000.0
2008-03-24 20:47:00,4.83494,4.83504,4.83378,4.83431,12000000.0
2008-03-24 20:48:00,4.83464,4.83501,4.83376,4.83501,9000000.0
2008-03-24 20:49:00,4.83346,4.83457,4.83302,4.83399,19000000.0
2008-03-24 20:50:00,4.83408,4.8351,4.83361,4.83386,15000000.0
2008-03-24 20:51:00,4.83496,4.83496,4.83288,4.83478,9000000.0
2008-03-24 20:52:00,4.83422,4.83422,4.83269,4.83283,11000000.0
2008-03-24 20:53:00,4.83363,4.83413,4.83252,4.83413,15000000.0
2008-03-24 20:54:00,4.83329,4.83367,4.83185,4.83253,12000000.0
2008-03-24 20:55:00,4.83257,4.83257,4.8309,4.83124,18000000.0
2008-03-24 20:56:00,4.83251,4.83251,4.83086,4.83169,12000000.0
2008-03-24 20:57:00,4.83129,4.8324,4.83097,4.83236,13000000.0
2008-03-24 20:58:00,4.83142,4.8322,4.83097,4.83137,11000000.0
2008-03-24 20:59:00,4.83201,4.83256,4.83117,4.83229,11000000.0
2008-03-24 21:00:00,4.83175,4.83283,4.83138,4.83188,17000000.0
2008-03-24 21:01:00,4.83114,4.83257,4.83114,4.8319,10000000.0
2008-03-24 21:02:00,4.83232,4.83248,4.83143,4.83149,8000000.0
2008-03-24 21:03:00,4.83217,4.83217,4.83069,4.83115,19000000.0
2008-03-24 21:04:00,4.83144,4.83227,4.8306,4.83104,18000000.0
2008-03-24 21:05:00,4.83088,4.832,4.83083,4.83104,14000000.0
2008-03-24 21:06:00,4.83176,4.83187,4.8305,4.83102,12000000.0
2008-03-24 21:07:00,4.83153,4.83153,4.83047,4.83091,10000000.0
2008-03-24 21:08:00,4.83113,4.83113,4.83007,4.8302,14000000.0
2008-03-24 21:09:00,4.83182,4.83182,4.8302,4.8312,16000000.0
2008-03-24 21:10:00,4.83003,4.83064,4.82985,4.83063,15000000.0
2008-03-24 21:11:00,4.83112,4.83112,4.82966,4.83045,13000000.0
2008-03-24 21:12:00,4.83133,4.83174,4.83075,4.83101,10000000.0
2008-03-24 21:13:00,4.83075,4.83146,4.8303,4.83057,14000000.0
2008-03-24 21:14:00,4.83042,4.83096,4.82983,4.83044,10000000.0
2008-03-24 21:15:00,4.83029,4.83095,4.82887,4.82887,15000000.0
2008-03-24 21:16:00,4.82996,4.83119,4.82945,4.83119,11000000.0
2008-03-24 21:17:00,4.83075,4.83156,4.83055,4.83092,13000000.0
2008-03-24 21:18:00,4.83049,4.83218,4.83049,4.83124,17000000.0
2008-03-24 21:19:00,4.8316,4.83168,4.83038,4.83125,12000000.0
2008-03-24 21:20:00,4.83069,4.83176,4.83066,4.83116,14000000.0
2008-03-24 21:21:00,4.83176,4.83176,4.83018,4.83018,11000000.0
2008-03-24 21:22:00,4.83111,4.83121,4.83038,4.83105,9000000.0
2008-03-24 21:23:00,4.83075,4.83075,4.82987,4.82987,7000000.0
2008-03-24 21:24:00,4.83158,4.83167,4.83081,4.83148,11000000.0
2008-03-24 21:25:00,4.83143,4.83215,4.83108,4.83199,7000000.0
2008-03-24 21:26:00,4.83185,4.83278,4.83108,4.83234,13000000.0
2008-03-24 21:27:00,4.83214,4.83214,4.83098,4.83102,11000000.0
2008-03-24 21:28:00,4.8316,4.83202,4.83109,4.83113,15000000.0
2008-03-24 21:29:00,4.83111,4.83214,4.83059,4.83199,12000000.0
2008-03-24 21:30:00,4.83169,4.83221,4.83096,4.83157,10000000.0
2008-03-24 21:31:00,4.83112,4.83211,4.8308,4.83087,10000000.0
2008-03-24 21:32:00,4.83101,4.83149,4.83092,4.83122,12000000.0
2008-03-24 21:33:00,4.83155,4.83213,4.83079,4.83163,19000000.0
2008-03-24 21:34:00,4.83155,4.83214,4.83112,4.83145,8000000.0
2008-03-24 21:35:00,4.83225,4.83225,4.83061,4.83126,20000000.0
2008-03-24 21:36:00,4.83094,4.83161,4.83025,4.83025,19000000.0
2008-03-24 21:37:00,4.83047,4.83161,4.83047,4.83161,19000000.0
2008-03-24 21:38:00,4.83041,4.8317,4.83041,4.8317,13000000.0
2008-03-24 21:39:00,4.83042,4.83135,4.83042,4.83135,17000000.0
2008-03-24 21:40:00,4.83113,4.83197,4.83061,4.83197,7000000.0
2008-03-24 21:41:00,4.83071,4.83143,4.83071,4.83127,11000000.0
2008-03-24 21:42:00,4.83125,4.83178,4.83039,4.83178,18000000.0
2008-03-24 21:43:00,4.83212,4.83212,4.83034,4.8306,13000000.0
2008-03-24 21:44:00,4.83051,4.83206,4.83041,4.83068,16000000.0
2008-03-24 21:45:00,4.8312,4.83182,4.83032,4.83165,11000000.0
2008-03-24 21:46:00,4.83135,4.83186,4.83066,4.83141,13000000.0
2008-03-24 21:47:00,4.83187,4.83187,4.83012,4.83111,13000000.0
2008-03-24 21:48:00,4.83097,4.83207,4.83042,4.83083,17000000.0
2008-03-24 21:49:00,4.83041,4.83133,4.83041,4.83133,8000000.0
2008-03-24 21:50:00,4.83183,4.83183,4.83057,4.83057,11000000.0
2008-03-24 21:51:00,4.83155,4.83155,4.83135,4.83155,13000000.0
2008-03-24 21:52:00,4.83012,4.83135,4.83012,4.83135,13000000.0
2008-03-24 21:53:00,4.83102,4.83122,4.83023,4.83119,14000000.0
2008-03-24 21:54:00,4.83065,4.83118,4.82996,4.83062,11000000.0
2008-03-24 21:55:00,4.83094,4.83157,4.83041,4.83054,17000000.0
2008-03-24 21:56:00,4.83113,4.83134,4.83034,4.83129,12000000.0
2008-03-24 21:57:00,4.83137,4.83151,4.83017,4.83143,16000000.0
2008-03-24 21:58:00,4.83189,4.83189,4.83041,4.83112,9000000.0
2008-03-24 21:59:00,4.83039,4.83112,4.83011,4.83068,18000000.0
2008-03-24 22:00:00,4.83012,4.83108,4.82985,4.82985,13000000.0
2008-03-24 22:01:00,4.83062,4.83106,4.83019,4.83034,11000000.0
2008-03-24 22:02:00,4.83045,4.83119,4.82954,4.82977,17000000.0
2008-03-24 22:03:00,4.83023,4.83045,4.82908,4.82974,23000000.0
2008-03-24 22:04:00,4.82853,4.82935,4.8279,4.82882,15000000.0
2008-03-24 22:05:00,4.82846,4.8295,4.82815,4.8284,14000000.0
2008-03-24 22:06:00,4.8287,4.82924,4.82791,4.82873,15000000.0
2008-03-24 22:07:00,4.82847,4.82941,4.82833,4.82919,9000000.0
2008-03-24 22:08:00,4.82888,4.82888,4.82734,4.82814,18000000.0
2008-03-24 22:09:00,4.82789,4.82819,4.82706,4.82747,11000000.0
2008-03-24 22:10:00,4.82608,4.82869,4.82608,4.82869,7000000.0
2008-03-24 22:11:00,4.82662,4.82835,4.82662,4.82687,8000000.0
2008-03-24 22:12:00,4.8269,4.82814,4.82601,4.82739,16000000.0
2008-03-24 22:13:00,4.82578,4.82716,4.82548,4.82569,24000000.0
2008-03-24 22:14:00,4.82491,4.82579,4.8243,4.8243,9000000.0
2008-03-24 22:15:00,4.82466,4.82582,4.82425,4.8253,10000000.0
2008-03-24 22:16:00,4.82531,4.82546,4.82405,4.82446,13000000.0
2008-03-24 22:17:00,4.82463,4.82545,4.82403,4.82457,20000000.0
2008-03-24 22:18:00,4.82484,4.82533,4.8241,4.82424,11000000.0
2008-03-24 22:19:00,4.82491,4.82493,4.82333,4.82406,15000000.0
2008-03-24 22:20:00,4.82466,4.82525,4.82377,4.82525,16000000.0
2008-03-24 22:21:00,4.82523,4.82523,4.82346,4.82487,12000000.0
2008-03-24 22:22:00,4.82433,4.82549,4.82409,4.82465,14000000.0
2008-03-24 22:23:00,4.82464,4.82526,4.82464,4.82522,11000000.0
2008-03-24 22:24:00,4.82436,4.82555,4.82409,4.82513,16000000.0
2008-03-24 22:25:00,4.82453,4.82509,4.82439,4.82461,14000000.0
2008-03-24 22:26:00,4.82548,4.8258,4.82439,4.82439,10000000.0
2008-03-24 22:27:00,4.82495,4.82554,4.82462,4.82538,14000000.0
2008-03-24 22:28:00,4.82556,4.82663,4.82534,4.82592,12000000.0
2008-03-24 22:29:00,4.82565,4.82714,4.82565,4.82714,13000000.0
2008-03-24 22:30:00,4.82588,4.82765,4.82588,4.82737,8000000.0
2008-03-24 22:31:00,4.82697,4.82769,4.82638,4.82702,11000000.0
2008-03-24 22:32:00,4.82736,4.82771,4.82583,4.82657,20000000.0
2008-03-24 22:33:00,4.82831,4.82858,4.82722,4.82811,11000000.0
2008-03-24 22:34:00,4.82918,4.82918,4.82733,4.82914,10000000.0
2008-03-24 22:35:00,4.8279,4.82916,4.82751,4.82916,13000000.0
2008-03-24 22:36:00,4.82833,4.82917,4.82796,4.82904,9000000.0
2008-03-24 22:37:00,4.82894,4.82894,4.8272,4.82843,13000000.0
2008-03-24 22:38:00,4.82829,4.82955,4.82787,4.82955,9000000.0
2008-03-24 22:39:00,4.82886,4.82932,4.82763,4.82932,12000000.0
2008-03-24 22:40:00,4.82766,4.82897,4.82766,4.828,9000000.0
2008-03-24 22:41:00,4.82905,4.82905,4.82736,4.82814,14000000.0
2008-03-24 22:42:00,4.82825,4.82899,4.82768,4.82846,13000000.0
2008-03-24 22:43:00,4.82849,4.8293,4.82799,4.82869,12000000.0
2008-03-24 22:44:00,4.82865,4.82942,4.82779,4.82897,15000000.0
2008-03-24 22:45:00,4.82809,4.82944,4.8274,4.82843,13000000.0
2008-03-24 22:46:00,4.82813,4.82827,4.82646,4.8279,14000000.0
2008-03-24 22:47:00,4.82846,4.82846,4.82707,4.82816,15000000.0
2008-03-24 22:48:00,4.8275,4.82804,4.82683,4.82723,13000000.0
2008-03-24 22:49:00,4.82704,4.82816,4.82672,4.82728,13000000.0
2008-03-24 22:50:00,4.82672,4.82813,4.82634,4.82634,15000000.0
2008-03-24 22:51:00,4.82843,4.82843,4.82687,4.8281,14000000.0
2008-03-24 22:52:00,4.82829,4.82895,4.82775,4.82807,9000000.0
2008-03-24 22:53:00,4.82943,4.82998,4.82882,4.82926,15000000.0
2008-03-24 22:54:00,4.82967,4.83024,4.82868,4.82948,17000000.0
2008-03-24 22:55:00,4.82997,4.83006,4.82842,4.82867,16000000.0
2008-03-24 22:56:00,4.82921,4.82941,4.82825,4.8292,13000000.0
2008-03-24 22:57:00,4.82883,4.82991,4.82883,4.82961,8000000.0
2008-03-24 22:58:00,4.83006,4.83086,4.8298,4.83072,8000000.0
2008-03-24 22:59:00,4.82931,4.83064,4.82922,4.83015,19000000.0
2008-03-24 23:00:00,4.82921,4.83015,4.82921,4.83015,10000000.0
2008-03-24 23:01:00,4.82982,4.83011,4.82936,4.82936,7000000.0
2008-03-24 23:02:00,4.83,4.83035,4.82923,4.82923,15000000.0
2008-03-24 23:03:00,4.82971,4.82984,4.82884,4.82884,17000000.0
2008-03-24 23:04:00,4.82884,4.82887,4.82864,4.82887,19000000.0
2008-03-24 23:05:00,4.83007,4.8302,4.82968,4.82988,9000000.0
2008-03-24 23:06:00,4.82985,4.8303,4.82909,4.82909,12000000.0
2008-03-24 23:07:00,4.82985,4.83057,4.82884,4.82884,14000000.0
2008-03-24 23:08:00,4.82981,4.83022,4.82932,4.83022,16000000.0
2008-03-24 23:09:00,4.82874,4.83,4.82874,4.82941,9000000.0
2008-03-24 23:10:00,4.8293,4.82998,4.82887,4.82998,12000000.0
2008-03-24 23:11:00,4.82854,4.8299,4.82847,4.82946,14000000.0
2008-03-24 23:12:00,4.8287,4.82943,4.82841,4.82841,7000000.0
2008-03-24 23:13:00,4.82842,4.8294,4.82825,4.82877,14000000.0
2008-03-24 23:14:00,4.82803,4.82965,4.82803,4.82832,19000000.0
2008-03-24 23:15:00,4.82928,4.82943,4.82864,4.82909,13000000.0
2008-03-24 23:16:00,4.82847,4.82868,4.82782,4.82866,15000000.0
2008-03-24 23:17:00,4.82846,4.82859,4.82767,4.82849,11000000.0
2008-03-24 23:18:00,4.82787,4.82832,4.82671,4.82671,12000000.0
2008-03-24 23:19:00,4.8277,4.82824,4.82709,4.82739,14000000.0
2008-03-24 23:20:00,4.82798,4.82798,4.82647,4.82792,19000000.0
2008-03-24 23:21:00,4.82608,4.8273,4.82601,4.82651,7000000.0
2008-03-24 23:22:00,4.82584,4.82726,4.82573,4.82665,15000000.0
2008-03-24 23:23:00,4.82675,4.82718,4.82609,4.82645,11000000.0
2008-03-24 23:24:00,4.8255,4.82729,4.8255,4.82649,14000000.0
2008-03-24 23:25:00,4.82679,4.82743,4.82632,4.82714,11000000.0
2008-03-24 23:26:00,4.82757,4.82851,4.82677,4.82751,14000000.0
2008-03-24 23:27:00,4.82795,4.82847,4.82776,4.82809,11000000.0
2008-03-24 23:28:00,4.82764,4.82888,4.82764,4.82843,12000000.0
2008-03-24 23:29:00,4.8292,4.82953,4.82861,4.82875,16000000.0
2008-03-24 23:30:00,4.82892,4.82892,4.82796,4.82835,20000000.0
2008-03-24 23:31:00,4.82881,4.8289,4.82742,4.828,11000000.0
2008-03-24 23:32:00,4.82836,4.8284,4.82695,4.82708,16000000.0
2008-03-24 23:33:00,4.82769,4.82863,4.82728,4.82772,12000000.0
2008-03-24 23:34:00,4.82751,4.82896,4.82751,4.82817,13000000.0
2008-03-24 23:35:00,4.82806,4.82814,4.82743,4.82751,9000000.0
2008-03-24 23:36:00,4.8269,4.82772,4.8269,4.82772,9000000.0
2008-03-24 23:37:00,4.82711,4.82805,4.82684,4.82764,14000000.0
2008-03-24 23:38:00,4.82767,4.82782,4.82759,4.82782,13000000.0
2008-03-24 23:39:00,4.82812,4.82812,4.82698,4.82745,17000000.0
2008-03-24 23:40:00,4.82783,4.82797,4.82769,4.82772,12000000.0
2008-03-24 23:41:00,4.82776,4.82849,4.82694,4.82755,17000000.0
2008-03-24 23:42:00,4.82761,4.82763,4.82693,4.82693,22000000.0
2008-03-24 23:43:00,4.82745,4.82817,4.82681,4.82704,15000000.0
2008-03-24 23:44:00,4.82823,4.82854,4.82794,4.82854,14000000.0
2008-03-24 23:45:00,4.82836,4.82857,4.82743,4.82743,20000000.0
2008-03-24 23:46:00,4.82814,4.82837,4.82711,4.82711,14000000.0
2008-03-24 23:47:00,4.82795,4.82798,4.82682,4.82698,10000000.0
2008-03-24 23:48:00,4.82648,4.82663,4.82501,4.8262,18000000.0
2008-03-24 23:49:00,4.82577,4.82639,4.82512,4.82545,14000000.0
2008-03-24 23:50:00,4.82656,4.82656,4.8252,4.8257,13000000.0
2008-03-24 23:51:00,4.8258,4.82676,4.82508,4.82676,8000000.0
2008-03-24 23:52:00,4.82641,4.82738,4.82622,4.8273,16000000.0
2008-03-24 23:53:00,4.82678,4.82768,4.82636,4.82706,18000000.0
2008-03-24 23:54:00,4.8272,4.82808,4.82678,4.82803,12000000.0
2008-03-24 23:55:00,4.82731,4.82747,4.82621,4.82621,19000000.0
2008-03-24 23:56:00,4.82667,4.82722,4.82582,4.82592,14000000.0
2008-03-24 23:57:00,4.82714,4.82742,4.82603,4.82662,16000000.0
2008-03-24 23:58:00,4.82688,4.8276,4.82619,4.82677,13000000.0
2008-03-24 23:59:00,4.82655,4.8266,4.82495,4.82537,14000000.0
2008-03-25 00:00:00,4.82665,4.82665,4.82498,4.82559,17000000.0
2008-03-25 00:01:00,4.8259,4.82606,4.82452,4.82503,12000000.0
2008-03-25 00:02:00,4.82518,4.82634,4.82475,4.82634,15000000.0
2008-03-25 00:03:00,4.82487,4.82616,4.82469,4.82582,14000000.0
2008-03-25 00:04:00,4.82568,4.82665,4.82512,4.82665,12000000.0
2008-03-25 00:05:00,4.82576,4.82631,4.82562,4.82617,12000000.0
2008-03-25 00:06:00,4.82582,4.82665,4.82543,4.82665,12000000.0
2008-03-25 00:07:00,4.82617,4.82699,4.82575,4.82589,11000000.0
2008-03-25 00:08:00,4.82617,4.82676,4.82567,4.82567,15000000.0
2008-03-25 00:09:00,4.82743,4.82771,4.82612,4.82633,12000000.0
2008-03-25 00:10:00,4.82797,4.82797,4.82611,4.8274,19000000.0
2008-03-25 00:11:00,4.82697,4.82763,4.82615,4.82615,8000000.0
2008-03-25 00:12:00,4.82646,4.82727,4.8259,4.8259,9000000.0
2008-03-25 00:13:00,4.82724,4.82734,4.82611,4.82611,13000000.0
2008-03-25 00:14:00,4.8273,4.82849,4.82691,4.82748,14000000.0
2008-03-25 00:15:00,4.82815,4.82918,4.8272,4.82915,12000000.0
2008-03-25 00:16:00,4.82863,4.83069,4.82855,4.83069,12000000.0
2008-03-25 00:17:00,4.8295,4.83017,4.82881,4.82959,10000000.0
2008-03-25 00:18:00,4.83042,4.83044,4.82829,4.82829,19000000.0
2008-03-25 00:19:00,4.82832,4.8297,4.82772,4.82772,12000000.0
2008-03-25 00:20:00,4.82888,4.82917,4.82829,4.82829,11000000.0
2008-03-25 00:21:00,4.82942,4.83005,4.82888,4.82903,14000000.0
2008-03-25 00:22:00,4.82956,4.83097,4.82955,4.83097,13000000.0
2008-03-25 00:23:00,4.83042,4.83042,4.82926,4.82946,13000000.0
2008-03-25 00:24:00,4.83071,4.83071,4.82878,4.82878,9000000.0
2008-03-25 00:25:00,4.82886,4.83012,4.8285,4.8285,13000000.0
2008-03-25 00:26:00,4.82902,4.82971,4.82835,4.8292,14000000.0
2008-03-25 00:27:00,4.82982,4.8303,4.82841,4.82994,15000000.0
2008-03-25 00:28:00,4.83,4.83125,4.82989,4.83071,7000000.0
2008-03-25 00:29:00,4.83054,4.83172,4.83054,4.83125,17000000.0
2008-03-25 00:30:00,4.83162,4.83222,4.83079,4.83222,9000000.0
2008-03-25 00:31:00,4.83123,4.83185,4.83013,4.83087,13000000.0
2008-03-25 00:32:00,4.83107,4.83221,4.8305,4.83096,8000000.0
2008-03-25 00:33:00,4.83178,4.83282,4.83097,4.83097,19000000.0
2008-03-25 00:34:00,4.83074,4.83242,4.83074,4.83101,15000000.0
2008-03-25 00:35:00,4.83152,4.83267,4.83149,4.83172,12000000.0
2008-03-25 00:36:00,4.83244,4.83316,4.83173,4.83268,15000000.0
2008-03-25 00:37:00,4.83362,4.83381,4.83245,4.83349,15000000.0
2008-03-25 00:38:00,4.83238,4.83297,4.83155,4.83155,18000000.0
2008-03-25 00:39:00,4.83355,4.83359,4.83212,4.83307,20000000.0
2008-03-25 00:40:00,4.83203,4.83363,4.83203,4.83238,10000000.0
2008-03-25 00:41:00,4.83255,4.83294,4.83173,4.83281,9000000.0
2008-03-25 00:42:00,4.83295,4.83295,4.83171,4.83232,16000000.0
2008-03-25 00:43:00,4.83244,4.83326,4.83208,4.83299,16000000.0
2008-03-25 00:44:00,4.83391,4.83404,4.83259,4.8339,10000000.0
2008-03-25 00:45:00,4.8331,4.83525,4.8331,4.83502,16000000.0
2008-03-25 00:46:00,4.83344,4.83539,4.83278,4.83539,12000000.0
2008-03-25 00:47:00,4.83466,4.8349,4.83347,4.83469,8000000.0
2008-03-25 00:48:00,4.83316,4.83367,4.83197,4.8333,16000000.0
2008-03-25 00:49:00,4.8313,4.83219,4.83121,4.83171,11000000.0
2008-03-25 00:50:00,4.83075,4.83193,4.83056,4.83056,9000000.0
2008-03-25 00:51:00,4.83194,4.83194,4.83059,4.83119,9000000.0
2008-03-25 00:52:00,4.83125,4.83159,4.8307,4.83128,18000000.0
2008-03-25 00:53:00,4.83102,4.83218,4.83073,4.83115,12000000.0
2008-03-25 00:54:00,4.83132,4.83209,4.83078,4.8312,12000000.0
2008-03-25 00:55:00,4.83233,4.83233,4.83102,4.83119,11000000.0
2008-03-25 00:56:00,4.83176,4.83223,4.8307,4.8307,14000000.0
2008-03-25 00:57:00,4.83071,4.83348,4.83071,4.83222,15000000.0
2008-03-25 00:58:00,4.83243,4.83328,4.83196,4.83252,9000000.0
2008-03-25 00:59:00,4.833,4.83501,4.833,4.83412,17000000.0
2008-03-25 01:00:00,4.83446,4.83452,4.83337,4.83399,12000000.0
2008-03-25 01:01:00,4.83423,4.83478,4.83327,4.83478,15000000.0
2008-03-25 01:02:00,4.83431,4.83439,4.83343,4.83378,10000000.0
2008-03-25 01:03:00,4.8336,4.83371,4.8321,4.83306,13000000.0
2008-03-25 01:04:00,4.83119,4.83251,4.83087,4.83156,13000000.0
2008-03-25 01:05:00,4.83149,4.83225,4.83054,4.83223,13000000.0
2008-03-25 01:06:00,4.83182,4.83212,4.83118,4.83212,12000000.0
2008-03-25 01:07:00,4.83204,4.83286,4.8314,4.83197,13000000.0
2008-03-25 01:08:00,4.83167,4.83256,4.83106,4.83147,15000000.0
2008-03-25 01:09:00,4.83174,4.83272,4.83139,4.83149,17000000.0
2008-03-25 01:10:00,4.83224,4.83271,4.83149,4.83191,10000000.0
2008-03-25 01:11:00,4.83128,4.83242,4.83128,4.83174,11000000.0
2008-03-25 01:12:00,4.83192,4.83281,4.83122,4.83158,10000000.0
2008-03-25 01:13:00,4.83031,4.83228,4.83031,4.83226,11000000.0
2008-03-25 01:14:00,4.83081,4.83216,4.83081,4.83125,13000000.0
2008-03-25 01:15:00,4.83198,4.83198,4.83032,4.83032,9000000.0
2008-03-25 01:16:00,4.83132,4.83192,4.83064,4.8309,12000000.0
2008-03-25 01:17:00,4.8314,4.83149,4.83083,4.83139,11000000.0
2008-03-25 01:18:00,4.83146,4.83196,4.83062,4.83159,12000000.0
2008-03-25 01:19:00,4.83113,4.83122,4.83016,4.83122,19000000.0
2008-03-25 01:20:00,4.8304,4.83127,4.8301,4.83103,11000000.0
2008-03-25 01:21:00,4.83003,4.83149,4.83003,4.83129,12000000.0
2008-03-25 01:22:00,4.83013,4.8307,4.82931,4.8305,9000000.0
2008-03-25 01:23:00,4.82988,4.83003,4.82872,4.83003,13000000.0
2008-03-25 01:24:00,4.82978,4.82978,4.82801,4.82801,14000000.0
2008-03-25 01:25:00,4.83009,4.83019,4.82849,4.82961,11000000.0
2008-03-25 01:26:00,4.82933,4.82944,4.82821,4.82821,10000000.0
2008-03-25 01:27:00,4.82811,4.82937,4.82776,4.82937,17000000.0
2008-03-25 01:28:00,4.82861,4.82896,4.82788,4.82873,13000000.0
2008-03-25 01:29:00,4.82909,4.82909,4.82802,4.82866,19000000.0
2008-03-25 01:30:00,4.82866,4.8291,4.82799,4.82898,15000000.0
2008-03-25 01:31:00,4.82805,4.82951,4.82724,4.82951,15000000.0
2008-03-25 01:32:00,4.8285,4.82918,4.82756,4.82856,12000000.0
2008-03-25 01:33:00,4.82814,4.82887,4.82788,4.82806,8000000.0
2008-03-25 01:34:00,4.82768,4.82908,4.82759,4.82809,18000000.0
2008-03-25 01:35:00,4.82748,4.8293,4.82748,4.82809,12000000.0
2008-03-25 01:36:00,4.82762,4.82862,4.82719,4.82719,16000000.0
2008-03-25 01:37:00,4.82752,4.82811,4.82648,4.82741,15000000.0
2008-03-25 01:38:00,4.82719,4.82912,4.82715,4.82846,18000000.0
2008-03-25 01:39:00,4.82772,4.82939,4.82741,4.82855,10000000.0
2008-03-25 01:40:00,4.82789,4.82945,4.8276,4.82891,11000000.0
2008-03-25 01:41:00,4.82906,4.82906,4.82765,4.82765,16000000.0
2008-03-25 01:42:00,4.82726,4.82899,4.82726,4.82844,14000000.0
2008-03-25 01:43:00,4.82806,4.82905,4.82765,4.82817,16000000.0
2008-03-25 01:44:00,4.82892,4.82935,4.82771,4.8282,15000000.0
2008-03-25 01:45:00,4.82698,4.82873,4.82698,4.82784,16000000.0
2008-03-25 01:46:00,4.82784,4.82831,4.82695,4.82785,9000000.0
2008-03-25 01:47:00,4.82703,4.82787,4.82623,4.82787,17000000.0
2008-03-25 01:48:00,4.82762,4.82787,4.82663,4.82675,16000000.0
2008-03-25 01:49:00,4.82696,4.82717,4.8266,4.82687,10000000.0
2008-03-25 01:50:00,4.82737,4.82757,4.82653,4.82709,11000000.0
2008-03-25 01:51:00,4.82717,4.82748,4.8263,4.82647,12000000.0
2008-03-25 01:52:00,4.82741,4.82741,4.82555,4.82555,12000000.0
2008-03-25 01:53:00,4.82587,4.82687,4.82548,4.82567,18000000.0
2008-03-25 01:54:00,4.82682,4.82682,4.82476,4.82557,14000000.0
2008-03-25 01:55:00,4.82543,4.82673,4.82541,4.82653,18000000.0
2008-03-25 01:56:00,4.82593,4.82785,4.82577,4.82668,8000000.0
2008-03-25 01:57:00,4.82751,4.8283,4.82697,4.82736,13000000.0
2008-03-25 01:58:00,4.82674,4.82743,4.82644,4.82683,11000000.0
2008-03-25 01:59:00,4.82659,4.82706,4.8257,4.8257,11000000.0
2008-03-25 02:00:00,4.82588,4.82735,4.82474,4.82474,16000000.0
2008-03-25 02:01:00,4.82461,4.82562,4.82403,4.8249,21000000.0
2008-03-25 02:02:00,4.82517,4.82553,4.82402,4.82431,10000000.0
2008-03-25 02:03:00,4.8244,4.82526,4.82418,4.82526,8000000.0
2008-03-25 02:04:00,4.82539,4.82569,4.82397,4.825,14000000.0
2008-03-25 02:05:00,4.82416,4.82594,4.82416,4.82475,14000000.0
2008-03-25 02:06:00,4.82537,4.82646,4.82445,4.82561,15000000.0
2008-03-25 02:07:00,4.8242,4.82598,4.8242,4.82442,10000000.0
2008-03-25 02:08:00,4.82558,4.82645,4.82496,4.82509,16000000.0
2008-03-25 02:09:00,4.82574,4.82656,4.8253,4.8253,18000000.0
2008-03-25 02:10:00,4.82619,4.82687,4.82503,4.82533,16000000.0
2008-03-25 02:11:00,4.82544,4.8259,4.82416,4.82506,14000000.0
2008-03-25 02:12:00,4.82528,4.82581,4.82485,4.82571,10000000.0
2008-03-25 02:13:00,4.82528,4.82618,4.82479,4.82563,15000000.0
2008-03-25 02:14:00,4.82544,4.82585,4.82425,4.82425,19000000.0
2008-03-25 02:15:00,4.82536,4.82662,4.82499,4.82619,12000000.0
2008-03-25 02:16:00,4.82623,4.82713,4.82544,4.82679,18000000.0
2008-03-25 02:17:00,4.82604,4.82674,4.82537,4.82545,14000000.0
2008-03-25 02:18:00,4.82609,4.82621,4.82486,4.82565,12000000.0
2008-03-25 02:19:00,4.82589,4.82589,4.82428,4.82561,14000000.0
2008-03-25 02:20:00,4.82569,4.82613,4.8249,4.82523,13000000.0
2008-03-25 02:21:00,4.82574,4.82637,4.82429,4.8249,15000000.0
2008-03-25 02:22:00,4.82579,4.82631,4.82516,4.82621,13000000.0
2008-03-25 02:23:00,4.82655,4.82655,4.82445,4.82623,16000000.0
2008-03-25 02:24:00,4.82656,4.82671,4.82495,4.82646,17000000.0
2008-03-25 02:25:00,4.8265,4.8265,4.82545,4.82556,10000000.0
2008-03-25 02:26:00,4.82618,4.82618,4.82474,4.82474,13000000.0
2008-03-25 02:27:00,4.82518,4.82586,4.82512,4.82538,7000000.0
2008-03-25 02:28:00,4.82548,4.82641,4.82499,4.82641,9000000.0
2008-03-25 02:29:00,4.82647,4.82699,4.82579,4.82655,20000000.0
2008-03-25 02:30:00,4.82744,4.82744,4.82602,4.82602,11000000.0
2008-03-25 02:31:00,4.82626,4.82736,4.82626,4.82707,9000000.0
2008-03-25 02:32:00,4.82649,4.82673,4.82594,4.82673,13000000.0
2008-03-25 02:33:00,4.8263,4.827,4.8263,4.82644,14000000.0
2008-03-25 02:34:00,4.82751,4.82751,4.82633,4.82671,17000000.0
2008-03-25 02:35:00,4.82749,4.82762,4.82617,4.82711,15000000.0
2008-03-25 02:36:00,4.82697,4.82749,4.82645,4.82725,14000000.0
2008-03-25 02:37:00,4.82763,4.82763,4.82626,4.82701,13000000.0
2008-03-25 02:38:00,4.82771,4.82879,4.82698,4.82843,14000000.0
2008-03-25 02:39:00,4.82865,4.82897,4.82739,4.8283,15000000.0
2008-03-25 02:40:00,4.82827,4.82894,4.82797,4.82822,12000000.0
2008-03-25 02:41:00,4.82829,4.82873,4.82757,4.82805,13000000.0
2008-03-25 02:42:00,4.82802,4.82802,4.82687,4.82742,16000000.0
2008-03-25 02:43:00,4.82818,4.82839,4.82691,4.82691,18000000.0
2008-03-25 02:44:00,4.82808,4.82808,4.82672,4.82688,10000000.0
2008-03-25 02:45:00,4.82787,4.82787,4.82648,4.82708,14000000.0
2008-03-25 02:46:00,4.82702,4.82765,4.82617,4.82667,18000000.0
2008-03-25 02:47:00,4.82743,4.82743,4.82639,4.82659,17000000.0
2008-03-25 02:48:00,4.82671,4.82716,4.82554,4.82554,7000000.0
2008-03-25 02:49:00,4.82767,4.82777,4.82593,4.827,13000000.0
2008-03-25 02:50:00,4.82608,4.82725,4.82608,4.8261,14000000.0
2008-03-25 02:51:00,4.8273,4.82741,4.82604,4.82645,15000000.0
2008-03-25 02:52:00,4.8263,4.82756,4.8263,4.82756,15000000.0
2008-03-25 02:53:00,4.8262,4.8272,4.82603,4.82666,9000000.0
2008-03-25 02:54:00,4.8267,4.8276,4.82525,4.82649,13000000.0
2008-03-25 02:55:00,4.82579,4.82739,4.82534,4.82653,11000000.0
2008-03-25 02:56:00,4.82609,4.82691,4.82574,4.82647,18000000.0
2008-03-25 02:57:00,4.82528,4.82678,4.82503,4.82534,13000000.0
2008-03-25 02:58:00,4.82654,4.82686,4.82552,4.82552,9000000.0
2008-03-25 02:59:00,4.82701,4.82701,4.82574,4.82607,14000000.0
2008-03-25 03:00:00,4.82709,4.82781,4.82649,4.82781,11000000.0
2008-03-25 03:01:00,4.82749,4.8282,4.82678,4.82794,11000000.0
2008-03-25 03:02:00,4.83038,4.83112,4.82915,4.83112,11000000.0
2008-03-25 03:03:00,4.83182,4.83275,4.83125,4.83159,23000000.0
2008-03-25 03:04:00,4.83184,4.83303,4.83184,4.83303,11000000.0
2008-03-25 03:05:00,4.8325,4.83395,4.83232,4.83297,17000000.0
2008-03-25 03:06:00,4.83228,4.83252,4.83109,4.83118,9000000.0
2008-03-25 03:07:00,4.83088,4.83243,4.83088,4.83176,15000000.0
2008-03-25 03:08:00,4.83098,4.83194,4.83034,4.83132,12000000.0
2008-03-25 03:09:00,4.83011,4.83153,4.82996,4.83153,15000000.0
2008-03-25 03:10:00,4.8312,4.8312,4.83009,4.83035,19000000.0
2008-03-25 03:11:00,4.82992,4.83144,4.82992,4.8308,15000000.0
2008-03-25 03:12:00,4.83036,4.83174,4.83022,4.83088,18000000.0
2008-03-25 03:13:00,4.83127,4.83202,4.83061,4.83075,18000000.0
2008-03-25 03:14:00,4.83122,4.83191,4.83122,4.83132,10000000.0
2008-03-25 03:15:00,4.8315,4.83222,4.83077,4.83087,7000000.0
2008-03-25 03:16:00,4.83065,4.83149,4.83027,4.83091,8000000.0
2008-03-25 03:17:00,4.83107,4.83141,4.83037,4.8304,10000000.0
2008-03-25 03:18:00,4.83091,4.83122,4.8299,4.83009,15000000.0
2008-03-25 03:19:00,4.8303,4.83083,4.82939,4.82961,10000000.0
2008-03-25 03:20:00,4.8297,4.83044,4.82878,4.8292,16000000.0
2008-03-25 03:21:00,4.82977,4.83013,4.82868,4.8297,11000000.0
2008-03-25 03:22:00,4.82897,4.83075,4.82887,4.83016,10000000.0
2008-03-25 03:23:00,4.83155,4.83171,4.82981,4.82981,12000000.0
2008-03-25 03:24:00,4.83087,4.83087,4.82923,4.83009,13000000.0
2008-03-25 03:25:00,4.82942,4.83047,4.82906,4.83018,11000000.0
2008-03-25 03:26:00,4.82897,4.82981,4.82778,4.82778,13000000.0
2008-03-25 03:27:00,4.82822,4.82907,4.82731,4.8279,14000000.0
2008-03-25 03:28:00,4.82861,4.82861,4.82677,4.82776,18000000.0
2008-03-25 03:29:00,4.82728,4.8279,4.82637,4.82744,15000000.0
2008-03-25 03:30:00,4.82704,4.82779,4.82649,4.82692,10000000.0
2008-03-25 03:31:00,4.82663,4.82758,4.82508,4.82508,13000000.0
2008-03-25 03:32:00,4.82593,4.82687,4.82527,4.8258,16000000.0
2008-03-25 03:33:00,4.82652,4.82734,4.82568,4.82675,13000000.0
2008-03-25 03:34:00,4.82596,4.82711,4.82596,4.82657,16000000.0
2008-03-25 03:35:00,4.82624,4.82732,4.82554,4.82633,10000000.0
2008-03-25 03:36:00,4.82584,4.82691,4.82561,4.82691,11000000.0
2008-03-25 03:37:00,4.82526,4.82692,4.82493,4.82646,13000000.0
2008-03-25 03:38:00,4.82603,4.82694,4.82553,4.82636,13000000.0
2008-03-25 03:39:00,4.82701,4.82701,4.82531,4.82595,13000000.0
2008-03-25 03:40:00,4.82666,4.82666,4.82516,4.82539,12000000.0
2008-03-25 03:41:00,4.82504,4.82599,4.82451,4.82532,16000000.0
2008-03-25 03:42:00,4.82484,4.82551,4.8241,4.8254,21000000.0
2008-03-25 03:43:00,4.82609,4.82609,4.8249,4.82528,18000000.0
2008-03-25 03:44:00,4.82652,4.82652,4.82503,4.82538,15000000.0
2008-03-25 03:45:00,4.82554,4.82608,4.82494,4.82505,9000000.0
2008-03-25 03:46:00,4.82513,4.82537,4.82438,4.82438,8000000.0
2008-03-25 03:47:00,4.82592,4.82622,4.82464,4.82545,11000000.0
2008-03-25 03:48:00,4.82533,4.82721,4.82533,4.82721,9000000.0
2008-03-25 03:49:00,4.82598,4.82751,4.82575,4.82702,16000000.0
2008-03-25 03:50:00,4.82631,4.8277,4.82631,4.82676,19000000.0
2008-03-25 03:51:00,4.82593,4.82695,4.82593,4.82658,9000000.0
2008-03-25 03:52:00,4.82502,4.82685,4.82502,4.82558,19000000.0
2008-03-25 03:53:00,4.8259,4.82609,4.82419,4.82423,10000000.0
2008-03-25 03:54:00,4.82292,4.82509,4.82292,4.8242,17000000.0
2008-03-25 03:55:00,4.82407,4.82525,4.82378,4.82378,16000000.0
2008-03-25 03:56:00,4.82465,4.82517,4.82419,4.82449,7000000.0
2008-03-25 03:57:00,4.82558,4.82558,4.82397,4.82453,11000000.0
2008-03-25 03:58:00,4.82369,4.82382,4.82081,4.82241,12000000.0
2008-03-25 03:59:00,4.81999,4.82132,4.81907,4.81991,17000000.0
2008-03-25 04:00:00,4.81858,4.81889,4.81595,4.81686,12000000.0
2008-03-25 04:01:00,4.81611,4.81761,4.81573,4.81754,16000000.0
2008-03-25 04:02:00,4.81735,4.81735,4.81558,4.81574,14000000.0
2008-03-25 04:03:00,4.81697,4.81726,4.81536,4.81717,12000000.0
2008-03-25 04:04:00,4.81662,4.81746,4.81618,4.81666,16000000.0
2008-03-25 04:05:00,4.81709,4.81755,4.81599,4.81734,13000000.0
2008-03-25 04:06:00,4.81593,4.8176,4.81593,4.8176,16000000.0
2008-03-25 04:07:00,4.81685,4.81707,4.81583,4.81664,13000000.0
2008-03-25 04:08:00,4.81654,4.81654,4.8144,4.81495,14000000.0
2008-03-25 04:09:00,4.81335,4.81489,4.81311,4.81489,10000000.0
2008-03-25 04:10:00,4.8134,4.81479,4.81313,4.8135,12000000.0
2008-03-25 04:11:00,4.81309,4.81396,4.81245,4.81279,14000000.0
2008-03-25 04:12:00,4.81277,4.81375,4.81226,4.81265,19000000.0
2008-03-25 04:13:00,4.81229,4.81373,4.81224,4.81285,20000000.0
2008-03-25 04:14:00,4.81278,4.81384,4.81208,4.81384,12000000.0
2008-03-25 04:15:00,4.81323,4.81374,4.8122,4.8122,8000000.0
2008-03-25 04:16:00,4.81284,4.81405,4.81272,4.81278,13000000.0
2008-03-25 04:17:00,4.81391,4.81431,4.8126,4.8126,15000000.0
2008-03-25 04:18:00,4.81356,4.81392,4.81256,4.81256,9000000.0
2008-03-25 04:19:00,4.81284,4.81284,4.81183,4.81259,12000000.0
2008-03-25 04:20:00,4.81233,4.81361,4.81226,4.81343,9000000.0
2008-03-25 04:21:00,4.81167,4.81305,4.80945,4.81056,17000000.0
2008-03-25 04:22:00,4.80855,4.80925,4.80639,4.808,14000000.0
2008-03-25 04:23:00,4.80739,4.80772,4.80643,4.80643,10000000.0
2008-03-25 04:24:00,4.80751,4.80787,4.80492,4.80629,12000000.0
2008-03-25 04:25:00,4.8055,4.80696,4.80526,4.80696,10000000.0
2008-03-25 04:26:00,4.80755,4.80755,4.80541,4.80542,7000000.0
2008-03-25 04:27:00,4.80573,4.80655,4.80523,4.80609,15000000.0
2008-03-25 04:28:00,4.80469,4.80493,4.80328,4.80381,7000000.0
2008-03-25 04:29:00,4.80417,4.805,4.80322,4.80386,14000000.0
2008-03-25 04:30:00,4.80379,4.80379,4.80097,4.80195,11000000.0
2008-03-25 04:31:00,4.80247,4.80247,4.80007,4.80058,15000000.0
2008-03-25 04:32:00,4.8004,4.80075,4.79464,4.79464,17000000.0
2008-03-25 04:33:00,4.79433,4.79646,4.79433,4.79646,14000000.0
2008-03-25 04:34:00,4.79756,4.7988,4.79696,4.7988,9000000.0
2008-03-25 04:35:00,4.79835,4.79964,4.79821,4.79895,12000000.0
2008-03-25 04:36:00,4.79822,4.79931,4.79753,4.79769,12000000.0
2008-03-25 04:37:00,4.79877,4.7997,4.79796,4.79961,12000000.0
2008-03-25 04:38:00,4.79886,4.80058,4.79886,4.7997,11000000.0
2008-03-25 04:39:00,4.80043,4.80136,4.79994,4.79994,17000000.0
2008-03-25 04:40:00,4.80062,4.80101,4.79989,4.8005,9000000.0
2008-03-25 04:41:00,4.7993,4.8,4.79786,4.79809,10000000.0
2008-03-25 04:42:00,4.79814,4.79814,4.79679,4.79723,8000000.0
2008-03-25 04:43:00,4.79755,4.79825,4.79656,4.79718,18000000.0
2008-03-25 04:44:00,4.79682,4.79682,4.79602,4.79652,9000000.0
2008-03-25 04:45:00,4.79624,4.79662,4.79528,4.7962,9000000.0
2008-03-25 04:46:00,4.79685,4.79701,4.79521,4.79608,16000000.0
2008-03-25 04:47:00,4.79528,4.79587,4.79396,4.79461,12000000.0
2008-03-25 04:48:00,4.79541,4.79557,4.79463,4.79511,10000000.0
2008-03-25 04:49:00,4.79412,4.79615,4.79412,4.79503,16000000.0
2008-03-25 04:50:00,4.79633,4.79779,4.7956,4.79568,16000000.0
2008-03-25 04:51:00,4.79712,4.79842,4.79673,4.79734,20000000.0
2008-03-25 04:52:00,4.79654,4.79766,4.79645,4.79729,13000000.0
2008-03-25 04:53:00,4.79727,4.79727,4.79447,4.79447,11000000.0
2008-03-25 04:54:00,4.79505,4.79511,4.79369,4.79511,11000000.0
2008-03-25 04:55:00,4.79449,4.79565,4.79416,4.79512,12000000.0
2008-03-25 04:56:00,4.79377,4.79421,4.79102,4.79302,16000000.0
2008-03-25 04:57:00,4.79002,4.791,4.78905,4.7891,7000000.0
2008-03-25 04:58:00,4.78925,4.79051,4.78866,4.79015,13000000.0
2008-03-25 04:59:00,4.79057,4.79251,4.78968,4.79142,17000000.0
2008-03-25 05:00:00,4.79193,4.79337,4.79083,4.79337,10000000.0
2008-03-25 05:01:00,4.79362,4.79421,4.79251,4.79251,13000000.0
2008-03-25 05:02:00,4.79322,4.79348,4.79232,4.79322,18000000.0
2008-03-25 05:03:00,4.79381,4.79381,4.79207,4.79257,9000000.0
2008-03-25 05:04:00,4.79199,4.79259,4.78975,4.79051,12000000.0
2008-03-25 05:05:00,4.79081,4.79119,4.78994,4.79049,10000000.0
2008-03-25 05:06:00,4.79173,4.7927,4.79066,4.79266,20000000.0
2008-03-25 05:07:00,4.7931,4.79331,4.79223,4.79322,10000000.0
2008-03-25 05:08:00,4.793,4.79462,4.79259,4.79349,17000000.0
2008-03-25 05:09:00,4.79464,4.79496,4.79338,4.7944,15000000.0
2008-03-25 05:10:00,4.79434,4.79478,4.79356,4.79448,10000000.0
2008-03-25 05:11:00,4.79433,4.79519,4.79341,4.79341,16000000.0
2008-03-25 05:12:00,4.79498,4.79645,4.79472,4.79645,7000000.0
2008-03-25 05:13:00,4.796,4.79661,4.79523,4.79523,12000000.0
2008-03-25 05:14:00,4.79593,4.79642,4.79469,4.79584,14000000.0
2008-03-25 05:15:00,4.7958,4.7958,4.79392,4.79433,16000000.0
2008-03-25 05:16:00,4.79349,4.79475,4.79325,4.79352,15000000.0
2008-03-25 05:17:00,4.79443,4.79457,4.79297,4.79303,10000000.0
2008-03-25 05:18:00,4.79406,4.79417,4.79268,4.79309,13000000.0
2008-03-25 05:19:00,4.79334,4.79375,4.79282,4.79302,13000000.0
2008-03-25 05:20:00,4.79328,4.79392,4.79235,4.79261,20000000.0
2008-03-25 05:21:00,4.79335,4.79376,4.79218,4.79283,9000000.0
2008-03-25 05:22:00,4.79187,4.7934,4.79151,4.7934,17000000.0
2008-03-25 05:23:00,4.79268,4.79365,4.79231,4.7928,14000000.0
2008-03-25 05:24:00,4.79419,4.79455,4.79297,4.79328,19000000.0
2008-03-25 05:25:00,4.7939,4.79483,4.79361,4.79444,13000000.0
2008-03-25 05:26:00,4.7952,4.7952,4.79369,4.79436,13000000.0
2008-03-25 05:27:00,4.79449,4.79551,4.79354,4.79354,13000000.0
2008-03-25 05:28:00,4.79435,4.79435,4.79212,4.79385,10000000.0
2008-03-25 05:29:00,4.79305,4.7933,4.79204,4.79269,17000000.0
2008-03-25 05:30:00,4.79298,4.79375,4.79206,4.79266,21000000.0
2008-03-25 05:31:00,4.79302,4.79343,4.79223,4.79297,13000000.0
2008-03-25 05:32:00,4.79325,4.79352,4.79233,4.79344,16000000.0
2008-03-25 05:33:00,4.79321,4.79408,4.792,4.79408,13000000.0
2008-03-25 05:34:00,4.79362,4.79387,4.79234,4.79234,13000000.0
2008-03-25 05:35:00,4.7928,4.79444,4.7925,4.79444,14000000.0
2008-03-25 05:36:00,4.79414,4.79548,4.79346,4.7951,18000000.0
2008-03-25 05:37:00,4.79619,4.79631,4.79326,4.79414,12000000.0
2008-03-25 05:38:00,4.79452,4.79498,4.79356,4.79356,13000000.0
2008-03-25 05:39:00,4.79361,4.79515,4.79361,4.79364,21000000.0
2008-03-25 05:40:00,4.79373,4.79529,4.79373,4.79396,14000000.0
2008-03-25 05:41:00,4.79507,4.79507,4.79383,4.7947,13000000.0
2008-03-25 05:42:00,4.79459,4.79459,4.79322,4.79376,8000000.0
2008-03-25 05:43:00,4.7924,4.79339,4.79225,4.79255,13000000.0
2008-03-25 05:44:00,4.79223,4.79417,4.79223,4.79377,13000000.0
2008-03-25 05:45:00,4.79326,4.79519,4.79326,4.79432,24000000.0
2008-03-25 05:46:00,4.79427,4.79475,4.79323,4.79334,14000000.0
2008-03-25 05:47:00,4.79289,4.79302,4.79278,4.79291,11000000.0
2008-03-25 05:48:00,4.79349,4.79478,4.79349,4.79388,18000000.0
2008-03-25 05:49:00,4.79353,4.79424,4.793,4.793,10000000.0
2008-03-25 05:50:00,4.79304,4.79331,4.79207,4.79285,10000000.0
2008-03-25 05:51:00,4.79272,4.79291,4.79144,4.79175,11000000.0
2008-03-25 05:52:00,4.79147,4.79175,4.79065,4.79074,19000000.0
2008-03-25 05:53:00,4.79042,4.79144,4.78981,4.79062,15000000.0
2008-03-25 05:54:00,4.78982,4.79048,4.78921,4.78943,7000000.0
2008-03-25 05:55:00,4.78856,4.78942,4.78746,4.78833,12000000.0
2008-03-25 05:56:00,4.78838,4.789,4.78738,4.78738,16000000.0
2008-03-25 05:57:00,4.78799,4.78877,4.78637,4.78654,11000000.0
2008-03-25 05:58:00,4.78614,4.78676,4.78443,4.78576,22000000.0
2008-03-25 05:59:00,4.78648,4.78803,4.78648,4.78777,9000000.0
2008-03-25 06:00:00,4.78839,4.78892,4.78759,4.78847,17000000.0
2008-03-25 06:01:00,4.78863,4.78872,4.78774,4.78816,18000000.0
2008-03-25 06:02:00,4.78852,4.78954,4.78746,4.78877,18000000.0
2008-03-25 06:03:00,4.78983,4.79184,4.78835,4.79111,16000000.0
2008-03-25 06:04:00,4.79293,4.79329,4.79184,4.79215,8000000.0
2008-03-25 06:05:00,4.79349,4.79384,4.79107,4.79311,10000000.0
2008-03-25 06:06:00,4.79261,4.79417,4.79261,4.79417,27000000.0
2008-03-25 06:07:00,4.7928,4.79415,4.79265,4.79415,17000000.0
2008-03-25 06:08:00,4.79338,4.7944,4.79297,4.79315,14000000.0
2008-03-25 06:09:00,4.79315,4.79346,4.79209,4.79293,13000000.0
2008-03-25 06:10:00,4.7921,4.79296,4.78935,4.78935,14000000.0
2008-03-25 06:11:00,4.79012,4.7907,4.7884,4.7884,16000000.0
2008-03-25 06:12:00,4.78838,4.7885,4.78567,4.78812,17000000.0
2008-03-25 06:13:00,4.78599,4.78698,4.78502,4.78535,14000000.0
2008-03-25 06:14:00,4.78516,4.78675,4.7839,4.7866,12000000.0
2008-03-25 06:15:00,4.78655,4.78677,4.78526,4.78634,13000000.0
2008-03-25 06:16:00,4.7861,4.78797,4.78482,4.78627,14000000.0
2008-03-25 06:17:00,4.78607,4.78615,4.78327,4.78524,11000000.0
2008-03-25 06:18:00,4.78564,4.78711,4.78511,4.78632,12000000.0
2008-03-25 06:19:00,4.78696,4.78864,4.78642,4.78797,19000000.0
2008-03-25 06:20:00,4.78932,4.78932,4.78702,4.78831,11000000.0
2008-03-25 06:21:00,4.78777,4.78856,4.78756,4.78786,9000000.0
2008-03-25 06:22:00,4.78785,4.78918,4.78736,4.78875,22000000.0
2008-03-25 06:23:00,4.78783,4.78974,4.78778,4.78778,18000000.0
2008-03-25 06:24:00,4.78823,4.78937,4.78802,4.78887,8000000.0
2008-03-25 06:25:00,4.78953,4.78986,4.78893,4.78921,9000000.0
2008-03-25 06:26:00,4.79033,4.79033,4.78829,4.7897,13000000.0
2008-03-25 06:27:00,4.78825,4.78952,4.78663,4.78723,15000000.0
2008-03-25 06:28:00,4.78777,4.78833,4.78631,4.78702,18000000.0
2008-03-25 06:29:00,4.78892,4.7897,4.78776,4.78931,16000000.0
2008-03-25 06:30:00,4.78879,4.78969,4.78787,4.78861,10000000.0
2008-03-25 06:31:00,4.789,4.78961,4.78843,4.78843,13000000.0
2008-03-25 06:32:00,4.78907,4.78978,4.78829,4.78829,10000000.0
2008-03-25 06:33:00,4.78911,4.79051,4.78911,4.79032,10000000.0
2008-03-25 06:34:00,4.79023,4.79098,4.78932,4.78941,15000000.0
2008-03-25 06:35:00,4.79081,4.79205,4.78946,4.79205,13000000.0
2008-03-25 06:36:00,4.7915,4.79253,4.79023,4.79141,23000000.0
2008-03-25 06:37:00,4.79235,4.79263,4.79135,4.79173,11000000.0
2008-03-25 06:38:00,4.79085,4.79141,4.79007,4.79061,17000000.0
2008-03-25 06:39:00,4.79125,4.79149,4.79025,4.79132,8000000.0
2008-03-25 06:40:00,4.79117,4.79285,4.79011,4.79204,15000000.0
2008-03-25 06:41:00,4.79267,4.79319,4.79152,4.79289,15000000.0
2008-03-25 06:42:00,4.79308,4.79369,4.79204,4.7933,16000000.0
2008-03-25 06:43:00,4.79233,4.79446,4.79233,4.79301,12000000.0
2008-03-25 06:44:00,4.79447,4.79517,4.79364,4.79379,13000000.0
2008-03-25 06:45:00,4.79375,4.79438,4.79255,4.79255,14000000.0
2008-03-25 06:46:00,4.79321,4.79337,4.79188,4.79325,12000000.0
2008-03-25 06:47:00,4.79248,4.7934,4.79217,4.79323,11000000.0
2008-03-25 06:48:00,4.79368,4.79469,4.7925,4.7925,15000000.0
2008-03-25 06:49:00,4.79286,4.79372,4.79214,4.79235,17000000.0
2008-03-25 06:50:00,4.7925,4.79343,4.79183,4.79183,13000000.0
2008-03-25 06:51:00,4.79227,4.79334,4.7918,4.79334,8000000.0
2008-03-25 06:52:00,4.79304,4.79304,4.7907,4.79088,14000000.0
2008-03-25 06:53:00,4.79178,4.79178,4.79011,4.79089,13000000.0
2008-03-25 06:54:00,4.79026,4.79146,4.79001,4.79071,8000000.0
2008-03-25 06:55:00,4.79005,4.791,4.79005,4.79095,10000000.0
2008-03-25 06:56:00,4.79061,4.79148,4.79013,4.79095,11000000.0
2008-03-25 06:57:00,4.79057,4.79107,4.78941,4.78941,17000000.0
2008-03-25 06:58:00,4.79028,4.79107,4.78964,4.79014,12000000.0
2008-03-25 06:59:00,4.78925,4.79086,4.78925,4.79026,14000000.0
2008-03-25 07:00:00,4.78946,4.79022,4.78932,4.78998,11000000.0
2008-03-25 07:01:00,4.79012,4.79012,4.78847,4.78847,10000000.0
2008-03-25 07:02:00,4.78899,4.78952,4.78795,4.78879,14000000.0
2008-03-25 07:03:00,4.78867,4.78909,4.78779,4.78779,7000000.0
2008-03-25 07:04:00,4.78943,4.78943,4.78807,4.78834,16000000.0
2008-03-25 07:05:00,4.78802,4.78903,4.78762,4.78903,15000000.0
2008-03-25 07:06:00,4.78846,4.78887,4.78658,4.78658,16000000.0
2008-03-25 07:07:00,4.78816,4.78951,4.78761,4.78893,12000000.0
2008-03-25 07:08:00,4.79039,4.79071,4.78918,4.78979,8000000.0
2008-03-25 07:09:00,4.78944,4.79088,4.78944,4.79012,8000000.0
2008-03-25 07:10:00,4.78992,4.79068,4.78931,4.78966,16000000.0
2008-03-25 07:11:00,4.78991,4.79052,4.78913,4.78945,17000000.0
2008-03-25 07:12:00,4.79048,4.7907,4.78848,4.78938,20000000.0
2008-03-25 07:13:00,4.79072,4.79072,4.78901,4.78974,18000000.0
2008-03-25 07:14:00,4.79015,4.79052,4.78925,4.78925,11000000.0
2008-03-25 07:15:00,4.79093,4.79093,4.78813,4.78813,18000000.0
2008-03-25 07:16:00,4.7888,4.78951,4.78822,4.78871,18000000.0
2008-03-25 07:17:00,4.78964,4.78964,4.78787,4.78917,12000000.0
2008-03-25 07:18:00,4.78926,4.78929,4.7879,4.78823,18000000.0
2008-03-25 07:19:00,4.78754,4.78839,4.78709,4.788,14000000.0
2008-03-25 07:20:00,4.788,4.78926,4.78757,4.78798,18000000.0
2008-03-25 07:21:00,4.78889,4.78929,4.78781,4.78859,13000000.0
2008-03-25 07:22:00,4.78884,4.78998,4.78863,4.78891,14000000.0
2008-03-25 07:23:00,4.78927,4.78947,4.78838,4.78876,15000000.0
2008-03-25 07:24:00,4.78878,4.79013,4.78772,4.7901,16000000.0
2008-03-25 07:25:00,4.78999,4.79105,4.78939,4.79041,15000000.0
2008-03-25 07:26:00,4.79097,4.79275,4.79024,4.79152,13000000.0
2008-03-25 07:27:00,4.792,4.79313,4.79139,4.79313,12000000.0
2008-03-25 07:28:00,4.79316,4.79376,4.79192,4.79258,22000000.0
2008-03-25 07:29:00,4.79295,4.79433,4.79274,4.79373,16000000.0
2008-03-25 07:30:00,4.79373,4.79441,4.79311,4.79438,14000000.0
2008-03-25 07:31:00,4.79407,4.79407,4.7925,4.79255,13000000.0
2008-03-25 07:32:00,4.79295,4.79366,4.79232,4.79366,9000000.0
2008-03-25 07:33:00,4.79369,4.79369,4.79216,4.79242,7000000.0
2008-03-25 07:34:00,4.79242,4.79312,4.79203,4.79272,18000000.0
2008-03-25 07:35:00,4.79219,4.79431,4.79219,4.79431,9000000.0
2008-03-25 07:36:00,4.79288,4.79472,4.79288,4.79446,13000000.0
2008-03-25 07:37:00,4.79419,4.79552,4.79412,4.79546,11000000.0
2008-03-25 07:38:00,4.79412,4.79486,4.79372,4.7945,11000000.0
2008-03-25 07:39:00,4.79355,4.79369,4.79202,4.79305,19000000.0
2008-03-25 07:40:00,4.79342,4.79342,4.79151,4.79151,11000000.0
2008-03-25 07:41:00,4.79276,4.79276,4.79126,4.79126,7000000.0
2008-03-25 07:42:00,4.79261,4.79303,4.79151,4.79202,13000000.0
2008-03-25 07:43:00,4.79169,4.79211,4.79078,4.791,14000000.0
2008-03-25 07:44:00,4.79087,4.79163,4.78999,4.79083,10000000.0
2008-03-25 07:45:00,4.7908,4.79117,4.78994,4.79048,8000000.0
2008-03-25 07:46:00,4.79056,4.79088,4.78965,4.79088,13000000.0
2008-03-25 07:47:00,4.79098,4.79124,4.79007,4.79007,15000000.0
2008-03-25 07:48:00,4.78999,4.79099,4.7896,4.78968,13000000.0
2008-03-25 07:49:00,4.78984,4.79185,4.78984,4.79059,10000000.0
2008-03-25 07:50:00,4.79099,4.79194,4.79021,4.79118,17000000.0
2008-03-25 07:51:00,4.79171,4.79189,4.7903,4.79131,16000000.0
2008-03-25 07:52:00,4.79068,4.79093,4.78961,4.79038,13000000.0
2008-03-25 07:53:00,4.79088,4.79115,4.79014,4.79019,10000000.0
2008-03-25 07:54:00,4.78966,4.79076,4.78953,4.79039,11000000.0
2008-03-25 07:55:00,4.79145,4.79145,4.78962,4.79053,12000000.0
2008-03-25 07:56:00,4.79069,4.79174,4.78975,4.7907,13000000.0
2008-03-25 07:57:00,4.79167,4.79167,4.79012,4.79065,8000000.0
2008-03-25 07:58:00,4.7911,4.79126,4.78982,4.79126,14000000.0
2008-03-25 07:59:00,4.79013,4.79225,4.79013,4.79189,15000000.0
2008-03-25 08:00:00,4.79166,4.79308,4.79127,4.79223,10000000.0
2008-03-25 08:01:00,4.79326,4.79515,4.79282,4.79495,13000000.0
2008-03-25 08:02:00,4.79451,4.79481,4.79333,4.7941,14000000.0
2008-03-25 08:03:00,4.79452,4.79554,4.79349,4.79426,12000000.0
2008-03-25 08:04:00,4.79379,4.79379,4.79155,4.79177,16000000.0
2008-03-25 08:05:00,4.79317,4.79317,4.79149,4.79281,14000000.0
2008-03-25 08:06:00,4.79221,4.79309,4.7913,4.79309,19000000.0
2008-03-25 08:07:00,4.79207,4.79287,4.79174,4.79277,19000000.0
2008-03-25 08:08:00,4.79277,4.79305,4.79161,4.79301,11000000.0
2008-03-25 08:09:00,4.79114,4.7924,4.79097,4.7924,10000000.0
2008-03-25 08:10:00,4.79266,4.79267,4.79179,4.79179,16000000.0
2008-03-25 08:11:00,4.79286,4.79286,4.79143,4.79143,9000000.0
2008-03-25 08:12:00,4.79282,4.79282,4.79074,4.79074,10000000.0
2008-03-25 08:13:00,4.7923,4.79237,4.79105,4.79202,11000000.0
2008-03-25 08:14:00,4.79107,4.79192,4.78976,4.79001,12000000.0
2008-03-25 08:15:00,4.78846,4.78991,4.78805,4.78938,15000000.0
2008-03-25 08:16:00,4.78917,4.7902,4.78864,4.78973,14000000.0
2008-03-25 08:17:00,4.78886,4.78971,4.78856,4.7896,10000000.0
2008-03-25 08:18:00,4.78916,4.78939,4.78829,4.78932,9000000.0
2008-03-25 08:19:00,4.78795,4.78885,4.78742,4.78777,11000000.0
2008-03-25 08:20:00,4.78815,4.78815,4.78592,4.78592,11000000.0
2008-03-25 08:21:00,4.78691,4.78864,4.78585,4.78822,20000000.0
2008-03-25 08:22:00,4.78856,4.78887,4.78762,4.78795,8000000.0
2008-03-25 08:23:00,4.78801,4.78841,4.78669,4.78703,12000000.0
2008-03-25 08:24:00,4.78788,4.78855,4.78658,4.78855,13000000.0
2008-03-25 08:25:00,4.78815,4.78855,4.78653,4.78653,12000000.0
2008-03-25 08:26:00,4.78748,4.7877,4.78629,4.78723,13000000.0
2008-03-25 08:27:00,4.78713,4.78779,4.78628,4.78646,11000000.0
2008-03-25 08:28:00,4.78794,4.78821,4.78664,4.78775,8000000.0
2008-03-25 08:29:00,4.7872,4.78812,4.78648,4.78759,12000000.0
2008-03-25 08:30:00,4.78783,4.78811,4.78686,4.78738,11000000.0
2008-03-25 08:31:00,4.78834,4.78877,4.78722,4.78803,10000000.0
2008-03-25 08:32:00,4.78717,4.78911,4.78717,4.78907,13000000.0
2008-03-25 08:33:00,4.78781,4.78971,4.78747,4.7881,11000000.0
2008-03-25 08:34:00,4.78808,4.79031,4.78743,4.78963,17000000.0
2008-03-25 08:35:00,4.78963,4.78996,4.78893,4.78929,11000000.0
2008-03-25 08:36:00,4.78947,4.79039,4.78908,4.78962,10000000.0
2008-03-25 08:37:00,4.78876,4.79033,4.78868,4.79033,9000000.0
2008-03-25 08:38:00,4.79008,4.79124,4.7891,4.7903,18000000.0
2008-03-25 08:39:00,4.79119,4.79119,4.78997,4.79033,8000000.0
2008-03-25 08:40:00,4.79018,4.79112,4.78989,4.79106,7000000.0
2008-03-25 08:41:00,4.79091,4.79102,4.7888,4.78939,16000000.0
2008-03-25 08:42:00,4.78971,4.79046,4.78906,4.78993,14000000.0
2008-03-25 08:43:00,4.78789,4.78949,4.78773,4.78779,12000000.0
2008-03-25 08:44:00,4.78895,4.78927,4.7882,4.78927,9000000.0
2008-03-25 08:45:00,4.78831,4.78991,4.78831,4.78991,18000000.0
2008-03-25 08:46:00,4.78957,4.78961,4.78775,4.78775,14000000.0
2008-03-25 08:47:00,4.78914,4.78987,4.78791,4.78877,18000000.0
2008-03-25 08:48:00,4.78861,4.79031,4.78861,4.79031,12000000.0
2008-03-25 08:49:00,4.7882,4.78965,4.7882,4.78905,14000000.0
2008-03-25 08:50:00,4.78924,4.78979,4.78809,4.78902,16000000.0
2008-03-25 08:51:00,4.7887,4.79036,4.7887,4.78878,21000000.0
2008-03-25 08:52:00,4.78918,4.79068,4.7891,4.79001,20000000.0
2008-03-25 08:53:00,4.79014,4.79125,4.78975,4.79095,7000000.0
2008-03-25 08:54:00,4.79127,4.79163,4.78967,4.78977,17000000.0
2008-03-25 08:55:00,4.79095,4.79131,4.78963,4.79037,12000000.0
2008-03-25 08:56:00,4.79088,4.79279,4.78999,4.79147,17000000.0
2008-03-25 08:57:00,4.79165,4.79165,4.78991,4.79115,16000000.0
2008-03-25 08:58:00,4.79068,4.79099,4.78908,4.79027,12000000.0
2008-03-25 08:59:00,4.78998,4.79182,4.78947,4.79027,13000000.0
2008-03-25 09:00:00,4.79002,4.79193,4.7899,4.79153,17000000.0
2008-03-25 09:01:00,4.79203,4.7936,4.791,4.7933,13000000.0
2008-03-25 09:02:00,4.79327,4.79398,4.79234,4.7934,8000000.0
2008-03-25 09:03:00,4.79379,4.79449,4.79259,4.79319,16000000.0
2008-03-25 09:04:00,4.79241,4.79374,4.79135,4.79302,8000000.0
2008-03-25 09:05:00,4.79132,4.79273,4.79056,4.79182,11000000.0
2008-03-25 09:06:00,4.79,4.79187,4.78983,4.79108,10000000.0
2008-03-25 09:07:00,4.79013,4.79068,4.78947,4.78947,10000000.0
2008-03-25 09:08:00,4.79057,4.79091,4.78876,4.79005,19000000.0
2008-03-25 09:09:00,4.79146,4.79239,4.78998,4.79119,16000000.0
2008-03-25 09:10:00,4.79198,4.79203,4.79074,4.79119,8000000.0
2008-03-25 09:11:00,4.7912,4.79233,4.79068,4.79069,11000000.0
2008-03-25 09:12:00,4.79054,4.79288,4.79054,4.79221,16000000.0
2008-03-25 09:13:00,4.79277,4.79277,4.78873,4.7921,15000000.0
2008-03-25 09:14:00,4.79271,4.79271,4.7879,4.79062,17000000.0
2008-03-25 09:15:00,4.79233,4.79233,4.79032,4.79037,12000000.0
2008-03-25 09:16:00,4.79169,4.79187,4.79035,4.79035,14000000.0
2008-03-25 09:17:00,4.792,4.792,4.79044,4.79117,14000000.0
2008-03-25 09:18:00,4.79049,4.79162,4.79037,4.7914,18000000.0
2008-03-25 09:19:00,4.7903,4.79147,4.7903,4.79131,14000000.0
2008-03-25 09:20:00,4.79149,4.79149,4.78907,4.7898,18000000.0
2008-03-25 09:21:00,4.79061,4.79141,4.7895,4.79001,17000000.0
2008-03-25 09:22:00,4.79102,4.79257,4.78993,4.79078,13000000.0
2008-03-25 09:23:00,4.79129,4.79173,4.79006,4.79036,12000000.0
2008-03-25 09:24:00,4.78976,4.79004,4.78681,4.78691,14000000.0
2008-03-25 09:25:00,4.7869,4.78909,4.78663,4.78909,9000000.0
2008-03-25 09:26:00,4.78892,4.79043,4.78794,4.78988,13000000.0
2008-03-25 09:27:00,4.78943,4.7915,4.789,4.7915,13000000.0
2008-03-25 09:28:00,4.7916,4.79166,4.78966,4.79033,19000000.0
2008-03-25 09:29:00,4.79098,4.79162,4.79014,4.7904,14000000.0
2008-03-25 09:30:00,4.79071,4.79163,4.79002,4.79077,15000000.0
2008-03-25 09:31:00,4.79148,4.79148,4.79016,4.79029,11000000.0
2008-03-25 09:32:00,4.79147,4.79147,4.7895,4.79078,16000000.0
2008-03-25 09:33:00,4.79112,4.79112,4.78982,4.79097,9000000.0
2008-03-25 09:34:00,4.79067,4.79147,4.78966,4.78966,18000000.0
2008-03-25 09:35:00,4.78999,4.79143,4.7897,4.7898,14000000.0
2008-03-25 09:36:00,4.79058,4.79081,4.78951,4.79056,16000000.0
2008-03-25 09:37:00,4.7917,4.7917,4.79013,4.79109,20000000.0
2008-03-25 09:38:00,4.79132,4.79248,4.79014,4.79137,19000000.0
2008-03-25 09:39:00,4.79207,4.79228,4.79058,4.79216,16000000.0
2008-03-25 09:40:00,4.79209,4.79315,4.79096,4.79161,12000000.0
2008-03-25 09:41:00,4.79047,4.79203,4.79025,4.7908,18000000.0
2008-03-25 09:42:00,4.79153,4.79201,4.79012,4.7913,16000000.0
2008-03-25 09:43:00,4.78997,4.79154,4.78982,4.79053,15000000.0
2008-03-25 09:44:00,4.78992,4.79113,4.78908,4.79044,13000000.0
2008-03-25 09:45:00,4.78903,4.79086,4.78891,4.78957,13000000.0
2008-03-25 09:46:00,4.79057,4.79131,4.78883,4.7904,17000000.0
2008-03-25 09:47:00,4.78863,4.79013,4.78739,4.78977,13000000.0
2008-03-25 09:48:00,4.78936,4.7898,4.7884,4.78902,16000000.0
2008-03-25 09:49:00,4.79006,4.79032,4.78852,4.78886,17000000.0
2008-03-25 09:50:00,4.78907,4.79015,4.78907,4.78979,12000000.0
2008-03-25 09:51:00,4.78985,4.79099,4.78911,4.78934,16000000.0
2008-03-25 09:52:00,4.78986,4.79104,4.78834,4.78834,16000000.0
2008-03-25 09:53:00,4.7877,4.78997,4.7877,4.78948,15000000.0
2008-03-25 09:54:00,4.79029,4.79029,4.78886,4.7893,15000000.0
2008-03-25 09:55:00,4.78975,4.79064,4.7888,4.78923,15000000.0
2008-03-25 09:56:00,4.79015,4.79089,4.78893,4.78906,17000000.0
2008-03-25 09:57:00,4.78975,4.79096,4.78895,4.79096,12000000.0
2008-03-25 09:58:00,4.79126,4.79176,4.79037,4.79074,14000000.0
2008-03-25 09:59:00,4.79273,4.79336,4.7916,4.79336,10000000.0
2008-03-25 10:00:00,4.79275,4.79347,4.79215,4.79272,11000000.0
2008-03-25 10:01:00,4.7926,4.79382,4.79204,4.79262,24000000.0
2008-03-25 10:02:00,4.79325,4.79408,4.79249,4.79358,14000000.0
2008-03-25 10:03:00,4.79252,4.79353,4.79094,4.79265,16000000.0
2008-03-25 10:04:00,4.79317,4.79349,4.79212,4.79255,10000000.0
2008-03-25 10:05:00,4.79389,4.79389,4.79127,4.79242,10000000.0
2008-03-25 10:06:00,4.79199,4.79253,4.79128,4.79139,9000000.0
2008-03-25 10:07:00,4.79159,4.7919,4.79074,4.79176,11000000.0
2008-03-25 10:08:00,4.7908,4.79189,4.79049,4.79178,9000000.0
2008-03-25 10:09:00,4.79121,4.79217,4.79081,4.79147,11000000.0
2008-03-25 10:10:00,4.79032,4.79226,4.79032,4.79122,15000000.0
2008-03-25 10:11:00,4.79179,4.79202,4.79038,4.79143,16000000.0
2008-03-25 10:12:00,4.78964,4.79084,4.78881,4.78951,19000000.0
2008-03-25 10:13:00,4.78857,4.7897,4.7882,4.78829,9000000.0
2008-03-25 10:14:00,4.7895,4.7895,4.78605,4.78679,11000000.0
2008-03-25 10:15:00,4.78707,4.79032,4.78689,4.78994,8000000.0
2008-03-25 10:16:00,4.78875,4.78998,4.78779,4.78837,17000000.0
2008-03-25 10:17:00,4.78886,4.78977,4.78797,4.78808,16000000.0
2008-03-25 10:18:00,4.78992,4.79009,4.78874,4.78937,16000000.0
2008-03-25 10:19:00,4.78842,4.78965,4.78842,4.78893,17000000.0
2008-03-25 10:20:00,4.7881,4.79136,4.7881,4.79136,16000000.0
2008-03-25 10:21:00,4.79234,4.79266,4.79086,4.79151,7000000.0
2008-03-25 10:22:00,4.79155,4.79155,4.79014,4.79018,10000000.0
2008-03-25 10:23:00,4.78885,4.79058,4.78882,4.79033,14000000.0
2008-03-25 10:24:00,4.78912,4.79071,4.78909,4.79036,13000000.0
2008-03-25 10:25:00,4.78904,4.79094,4.78904,4.78994,12000000.0
2008-03-25 10:26:00,4.78986,4.79071,4.78945,4.79068,11000000.0
2008-03-25 10:27:00,4.79054,4.79167,4.78963,4.79111,13000000.0
2008-03-25 10:28:00,4.78983,4.79168,4.78983,4.79002,13000000.0
2008-03-25 10:29:00,4.79144,4.79189,4.78985,4.79182,11000000.0
2008-03-25 10:30:00,4.79015,4.79068,4.78954,4.78967,9000000.0
2008-03-25 10:31:00,4.79025,4.79147,4.78973,4.7906,16000000.0
2008-03-25 10:32:00,4.79133,4.79222,4.79062,4.79066,9000000.0
2008-03-25 10:33:00,4.79227,4.79249,4.79031,4.79192,12000000.0
2008-03-25 10:34:00,4.79024,4.792,4.78997,4.79144,11000000.0
2008-03-25 10:35:00,4.7899,4.79182,4.7899,4.79173,17000000.0
2008-03-25 10:36:00,4.79337,4.79568,4.79337,4.79568,10000000.0
2008-03-25 10:37:00,4.79736,4.79764,4.79606,4.79661,15000000.0
2008-03-25 10:38:00,4.79705,4.79831,4.7956,4.79712,17000000.0
2008-03-25 10:39:00,4.79811,4.79829,4.79572,4.79636,13000000.0
2008-03-25 10:40:00,4.79643,4.7977,4.7961,4.79735,10000000.0
2008-03-25 10:41:00,4.79717,4.79742,4.79568,4.79691,15000000.0
2008-03-25 10:42:00,4.79591,4.79671,4.79516,4.79671,12000000.0
2008-03-25 10:43:00,4.79606,4.79667,4.79495,4.79495,13000000.0
2008-03-25 10:44:00,4.7961,4.79649,4.79387,4.79566,12000000.0
2008-03-25 10:45:00,4.79562,4.79565,4.79354,4.79459,13000000.0
2008-03-25 10:46:00,4.79547,4.79697,4.79459,4.79641,13000000.0
2008-03-25 10:47:00,4.79766,4.79787,4.79612,4.79717,7000000.0
2008-03-25 10:48:00,4.79784,4.79784,4.79558,4.79558,12000000.0
2008-03-25 10:49:00,4.79479,4.79567,4.79419,4.79419,10000000.0
2008-03-25 10:50:00,4.79625,4.79654,4.79472,4.79472,14000000.0
2008-03-25 10:51:00,4.79588,4.79601,4.79454,4.79487,11000000.0
2008-03-25 10:52:00,4.79397,4.79591,4.79397,4.7949,20000000.0
2008-03-25 10:53:00,4.7959,4.79619,4.79504,4.7951,9000000.0
2008-03-25 10:54:00,4.79615,4.79615,4.79447,4.79551,18000000.0
2008-03-25 10:55:00,4.79492,4.79529,4.79422,4.79481,10000000.0
2008-03-25 10:56:00,4.79561,4.79562,4.79447,4.79506,11000000.0
2008-03-25 10:57:00,4.79408,4.79544,4.79396,4.79544,8000000.0
2008-03-25 10:58:00,4.79504,4.79513,4.79311,4.79359,10000000.0
2008-03-25 10:59:00,4.79162,4.79404,4.79162,4.79364,10000000.0
2008-03-25 11:00:00,4.7948,4.79514,4.79356,4.79514,15000000.0
2008-03-25 11:01:00,4.7938,4.79494,4.79378,4.79385,12000000.0
2008-03-25 11:02:00,4.79465,4.79502,4.79421,4.79436,8000000.0
2008-03-25 11:03:00,4.79503,4.79588,4.79427,4.79588,11000000.0
2008-03-25 11:04:00,4.7944,4.7959,4.7944,4.79445,15000000.0
2008-03-25 11:05:00,4.79508,4.79584,4.79415,4.79452,17000000.0
2008-03-25 11:06:00,4.79479,4.79535,4.79438,4.79524,12000000.0
2008-03-25 11:07:00,4.79596,4.79596,4.79508,4.79512,11000000.0
2008-03-25 11:08:00,4.79605,4.79659,4.79477,4.7949,22000000.0
2008-03-25 11:09:00,4.79556,4.79621,4.79509,4.79621,9000000.0
2008-03-25 11:10:00,4.79611,4.79666,4.79466,4.79538,16000000.0
2008-03-25 11:11:00,4.79595,4.7965,4.79509,4.7965,7000000.0
2008-03-25 11:12:00,4.79489,4.79625,4.79478,4.79557,15000000.0
2008-03-25 11:13:00,4.79454,4.79517,4.7936,4.79378,11000000.0
2008-03-25 11:14:00,4.79434,4.7965,4.79434,4.7962,18000000.0
2008-03-25 11:15:00,4.79612,4.79646,4.79531,4.79646,11000000.0
2008-03-25 11:16:00,4.7955,4.796,4.79469,4.79518,13000000.0
2008-03-25 11:17:00,4.79553,4.79664,4.79471,4.7956,13000000.0
2008-03-25 11:18:00,4.79436,4.7966,4.79409,4.79572,9000000.0
2008-03-25 11:19:00,4.79629,4.79764,4.79548,4.7957,17000000.0
2008-03-25 11:20:00,4.79751,4.79786,4.79612,4.79659,14000000.0
2008-03-25 11:21:00,4.79736,4.79736,4.79589,4.79736,14000000.0
2008-03-25 11:22:00,4.79733,4.79767,4.79634,4.79753,22000000.0
2008-03-25 11:23:00,4.79728,4.7973,4.79636,4.79685,8000000.0
2008-03-25 11:24:00,4.79661,4.79722,4.79467,4.79467,18000000.0
2008-03-25 11:25:00,4.79523,4.79581,4.79522,4.79536,9000000.0
2008-03-25 11:26:00,4.79651,4.79732,4.79512,4.79512,15000000.0
2008-03-25 11:27:00,4.79518,4.79668,4.79518,4.79546,10000000.0
2008-03-25 11:28:00,4.79639,4.79707,4.7959,4.7968,13000000.0
2008-03-25 11:29:00,4.79743,4.79743,4.79515,4.79623,17000000.0
2008-03-25 11:30:00,4.79686,4.79686,4.79564,4.7961,13000000.0
2008-03-25 11:31:00,4.79721,4.79792,4.79603,4.79792,12000000.0
2008-03-25 11:32:00,4.79765,4.79765,4.79615,4.79646,20000000.0
2008-03-25 11:33:00,4.79691,4.79748,4.79561,4.79616,16000000.0
2008-03-25 11:34:00,4.79738,4.79756,4.79569,4.79579,13000000.0
2008-03-25 11:35:00,4.7971,4.79727,4.7957,4.79696,14000000.0
2008-03-25 11:36:00,4.79671,4.79764,4.79617,4.79652,11000000.0
2008-03-25 11:37:00,4.79794,4.7981,4.7962,4.7973,16000000.0
2008-03-25 11:38:00,4.79609,4.79682,4.7958,4.79659,8000000.0
2008-03-25 11:39:00,4.79648,4.7975,4.79624,4.79657,11000000.0
2008-03-25 11:40:00,4.79668,4.7977,4.79621,4.79689,12000000.0
2008-03-25 11:41:00,4.79811,4.79821,4.79641,4.79786,10000000.0
2008-03-25 11:42:00,4.797,4.797,4.79546,4.79633,10000000.0
2008-03-25 11:43:00,4.79671,4.79671,4.79355,4.79419,17000000.0
2008-03-25 11:44:00,4.79477,4.7948,4.79291,4.79327,15000000.0
2008-03-25 11:45:00,4.79516,4.79516,4.79339,4.79339,16000000.0
2008-03-25 11:46:00,4.79336,4.79478,4.79336,4.7934,7000000.0
2008-03-25 11:47:00,4.7952,4.7952,4.7932,4.79333,16000000.0
2008-03-25 11:48:00,4.7941,4.79412,4.79287,4.79384,13000000.0
2008-03-25 11:49:00,4.794,4.794,4.79189,4.79227,10000000.0
2008-03-25 11:50:00,4.79252,4.79313,4.7903,4.79083,12000000.0
2008-03-25 11:51:00,4.79096,4.79257,4.79029,4.79082,14000000.0
2008-03-25 11:52:00,4.79168,4.79254,4.79085,4.7924,18000000.0
2008-03-25 11:53:00,4.79223,4.79307,4.79095,4.79226,16000000.0
2008-03-25 11:54:00,4.79179,4.79295,4.79124,4.79228,8000000.0
2008-03-25 11:55:00,4.7915,4.79213,4.79048,4.79048,8000000.0
2008-03-25 11:56:00,4.79113,4.79177,4.79023,4.79023,8000000.0
2008-03-25 11:57:00,4.79089,4.79134,4.78962,4.78987,11000000.0
2008-03-25 11:58:00,4.79093,4.79158,4.78929,4.78999,14000000.0
2008-03-25 11:59:00,4.79059,4.79092,4.78976,4.78976,11000000.0
2008-03-25 12:00:00,4.78957,4.79212,4.78957,4.79212,15000000.0
2008-03-25 12:01:00,4.79217,4.79217,4.79038,4.79082,13000000.0
2008-03-25 12:02:00,4.79115,4.79239,4.79056,4.79231,15000000.0
2008-03-25 12:03:00,4.79212,4.79237,4.79094,4.79234,11000000.0
2008-03-25 12:04:00,4.79264,4.79264,4.79112,4.79256,9000000.0
2008-03-25 12:05:00,4.79282,4.79288,4.79104,4.79104,9000000.0
2008-03-25 12:06:00,4.7922,4.79255,4.791,4.79243,15000000.0
2008-03-25 12:07:00,4.79298,4.79299,4.79113,4.79193,11000000.0
2008-03-25 12:08:00,4.79261,4.79283,4.79156,4.79283,8000000.0
2008-03-25 12:09:00,4.79258,4.79282,4.79061,4.79225,18000000.0
2008-03-25 12:10:00,4.79228,4.7927,4.79138,4.7927,14000000.0
2008-03-25 12:11:00,4.79288,4.79288,4.79195,4.79219,9000000.0
2008-03-25 12:12:00,4.79146,4.79306,4.79146,4.79278,18000000.0
2008-03-25 12:13:00,4.79214,4.79338,4.79157,4.79338,12000000.0
2008-03-25 12:14:00,4.79388,4.79394,4.79242,4.79282,10000000.0
2008-03-25 12:15:00,4.79428,4.79464,4.79338,4.79464,8000000.0
2008-03-25 12:16:00,4.79544,4.79544,4.79354,4.79377,14000000.0
2008-03-25 12:17:00,4.79493,4.79493,4.79318,4.79392,13000000.0
2008-03-25 12:18:00,4.79389,4.79423,4.79291,4.79404,10000000.0
2008-03-25 12:19:00,4.79323,4.79434,4.79291,4.79411,11000000.0
2008-03-25 12:20:00,4.7935,4.7948,4.79322,4.79445,8000000.0
2008-03-25 12:21:00,4.79473,4.79528,4.79359,4.79522,20000000.0
2008-03-25 12:22:00,4.79478,4.79478,4.79322,4.79419,14000000.0
2008-03-25 12:23:00,4.79314,4.79526,4.79314,4.79526,11000000.0
2008-03-25 12:24:00,4.7952,4.79535,4.79401,4.79508,17000000.0
2008-03-25 12:25:00,4.79442,4.79483,4.79363,4.79438,12000000.0
2008-03-25 12:26:00,4.79322,4.79436,4.79322,4.79426,7000000.0
2008-03-25 12:27:00,4.79441,4.79441,4.79272,4.79305,7000000.0
2008-03-25 12:28:00,4.7941,4.7941,4.79224,4.79281,19000000.0
2008-03-25 12:29:00,4.794,4.794,4.79201,4.7932,12000000.0
2008-03-25 12:30:00,4.79235,4.79383,4.79226,4.79383,10000000.0
2008-03-25 12:31:00,4.794,4.794,4.79276,4.79387,12000000.0
2008-03-25 12:32:00,4.79374,4.79386,4.79123,4.7924,12000000.0
2008-03-25 12:33:00,4.79269,4.79312,4.79146,4.79246,15000000.0
2008-03-25 12:34:00,4.79238,4.79416,4.79238,4.79273,12000000.0
2008-03-25 12:35:00,4.79382,4.79404,4.79204,4.79357,12000000.0
2008-03-25 12:36:00,4.7922,4.7927,4.79115,4.79126,15000000.0
2008-03-25 12:37:00,4.7916,4.79223,4.79099,4.79148,8000000.0
2008-03-25 12:38:00,4.79214,4.79214,4.79007,4.79086,15000000.0
2008-03-25 12:39:00,4.79121,4.79121,4.78873,4.78965,14000000.0
2008-03-25 12:40:00,4.79026,4.79029,4.78795,4.78934,18000000.0
2008-03-25 12:41:00,4.78935,4.78935,4.78778,4.78817,11000000.0
2008-03-25 12:42:00,4.78801,4.78803,4.7863,4.78721,17000000.0
2008-03-25 12:43:00,4.78721,4.78759,4.78587,4.78759,11000000.0
2008-03-25 12:44:00,4.78691,4.78773,4.78595,4.78635,13000000.0
2008-03-25 12:45:00,4.78699,4.78767,4.78611,4.78691,10000000.0
2008-03-25 12:46:00,4.78801,4.78877,4.78705,4.78794,20000000.0
2008-03-25 12:47:00,4.78814,4.78855,4.78682,4.78725,10000000.0
2008-03-25 12:48:00,4.78742,4.78805,4.78595,4.78726,10000000.0
2008-03-25 12:49:00,4.78618,4.78618,4.78324,4.78327,15000000.0
2008-03-25 12:50:00,4.78467,4.78532,4.78358,4.78382,14000000.0
2008-03-25 12:51:00,4.78243,4.78382,4.78193,4.78266,14000000.0
2008-03-25 12:52:00,4.78146,4.78201,4.78064,4.78186,9000000.0
2008-03-25 12:53:00,4.78122,4.78122,4.77911,4.78027,9000000.0
2008-03-25 12:54:00,4.77863,4.78043,4.7786,4.78033,20000000.0
2008-03-25 12:55:00,4.77995,4.78095,4.77936,4.78095,12000000.0
2008-03-25 12:56:00,4.78106,4.78128,4.77998,4.78128,7000000.0
2008-03-25 12:57:00,4.7816,4.7816,4.77993,4.78056,13000000.0
2008-03-25 12:58:00,4.7812,4.78179,4.78062,4.78168,16000000.0
2008-03-25 12:59:00,4.7806,4.7827,4.7806,4.78215,14000000.0
2008-03-25 13:00:00,4.78118,4.7819,4.78039,4.78152,12000000.0
2008-03-25 13:01:00,4.78147,4.78283,4.78093,4.78261,17000000.0
2008-03-25 13:02:00,4.78224,4.7824,4.78083,4.78159,10000000.0
2008-03-25 13:03:00,4.78146,4.78179,4.78021,4.78104,22000000.0
2008-03-25 13:04:00,4.78191,4.78244,4.78078,4.78175,20000000.0
2008-03-25 13:05:00,4.78204,4.78245,4.78091,4.78245,14000000.0
2008-03-25 13:06:00,4.78306,4.78332,4.7816,4.7825,17000000.0
2008-03-25 13:07:00,4.78136,4.78301,4.78136,4.78295,22000000.0
2008-03-25 13:08:00,4.78113,4.78217,4.78108,4.78157,12000000.0
2008-03-25 13:09:00,4.78135,4.78211,4.78081,4.78211,12000000.0
2008-03-25 13:10:00,4.78189,4.78305,4.78046,4.78177,20000000.0
2008-03-25 13:11:00,4.7824,4.78308,4.78104,4.7825,12000000.0
2008-03-25 13:12:00,4.78338,4.78338,4.78113,4.7817,16000000.0
2008-03-25 13:13:00,4.78186,4.78186,4.77926,4.77986,14000000.0
2008-03-25 13:14:00,4.78062,4.78063,4.77844,4.77844,17000000.0
2008-03-25 13:15:00,4.78033,4.78043,4.77824,4.77824,7000000.0
2008-03-25 13:16:00,4.77889,4.7797,4.77779,4.77862,9000000.0
2008-03-25 13:17:00,4.77783,4.778,4.77602,4.77758,15000000.0
2008-03-25 13:18:00,4.77713,4.77819,4.77601,4.77715,17000000.0
2008-03-25 13:19:00,4.77791,4.77813,4.77652,4.77652,15000000.0
2008-03-25 13:20:00,4.77735,4.77838,4.7758,4.77838,12000000.0
2008-03-25 13:21:00,4.77782,4.77915,4.77682,4.77799,24000000.0
2008-03-25 13:22:00,4.77777,4.77977,4.77777,4.77977,12000000.0
2008-03-25 13:23:00,4.7776,4.78009,4.7776,4.78009,12000000.0
2008-03-25 13:24:00,4.77871,4.78022,4.77871,4.77945,18000000.0
2008-03-25 13:25:00,4.77948,4.78064,4.77908,4.77981,12000000.0
2008-03-25 13:26:00,4.78048,4.78048,4.77876,4.77945,12000000.0
2008-03-25 13:27:00,4.77864,4.77993,4.77852,4.77907,9000000.0
2008-03-25 13:28:00,4.77976,4.77976,4.77765,4.77893,15000000.0
2008-03-25 13:29:00,4.77917,4.77951,4.77799,4.77845,14000000.0
2008-03-25 13:30:00,4.77757,4.78,4.77757,4.77878,11000000.0
2008-03-25 13:31:00,4.78065,4.78065,4.77947,4.77995,11000000.0
2008-03-25 13:32:00,4.78079,4.7808,4.77913,4.77989,8000000.0
2008-03-25 13:33:00,4.78112,4.78139,4.78018,4.78135,14000000.0
2008-03-25 13:34:00,4.78078,4.78144,4.78019,4.78049,11000000.0
2008-03-25 13:35:00,4.78039,4.78269,4.77993,4.78106,16000000.0
2008-03-25 13:36:00,4.78214,4.78273,4.78139,4.78273,8000000.0
2008-03-25 13:37:00,4.7828,4.7828,4.78118,4.78164,17000000.0
2008-03-25 13:38:00,4.78146,4.7818,4.77991,4.78168,14000000.0
2008-03-25 13:39:00,4.78214,4.78221,4.77981,4.77981,10000000.0
2008-03-25 13:40:00,4.78114,4.78153,4.78054,4.78153,8000000.0
2008-03-25 13:41:00,4.78042,4.78227,4.78035,4.78227,11000000.0
2008-03-25 13:42:00,4.78145,4.78233,4.78072,4.78096,14000000.0
2008-03-25 13:43:00,4.78231,4.78231,4.78066,4.78126,11000000.0
2008-03-25 13:44:00,4.7804,4.78269,4.78034,4.78269,11000000.0
2008-03-25 13:45:00,4.78227,4.78253,4.78096,4.78252,14000000.0
2008-03-25 13:46:00,4.78188,4.7822,4.78087,4.7822,11000000.0
2008-03-25 13:47:00,4.78171,4.78206,4.78083,4.78206,13000000.0
2008-03-25 13:48:00,4.78264,4.78264,4.78099,4.7823,14000000.0
2008-03-25 13:49:00,4.78102,4.78293,4.78102,4.78122,12000000.0
2008-03-25 13:50:00,4.78184,4.78235,4.78123,4.78188,16000000.0
2008-03-25 13:51:00,4.78243,4.78322,4.78165,4.7832,14000000.0
2008-03-25 13:52:00,4.78233,4.78296,4.7815,4.78167,10000000.0
2008-03-25 13:53:00,4.7827,4.78402,4.7821,4.78377,10000000.0
2008-03-25 13:54:00,4.78245,4.78373,4.78204,4.78357,8000000.0
2008-03-25 13:55:00,4.78155,4.78318,4.7813,4.78318,13000000.0
2008-03-25 13:56:00,4.7821,4.78275,4.78132,4.78196,17000000.0
2008-03-25 13:57:00,4.78224,4.78268,4.78136,4.78251,13000000.0
2008-03-25 13:58:00,4.78111,4.78226,4.78111,4.78158,7000000.0
2008-03-25 13:59:00,4.78149,4.78216,4.78103,4.78216,9000000.0
2008-03-25 14:00:00,4.78199,4.78199,4.7811,4.78151,7000000.0
2008-03-25 14:01:00,4.7817,4.7817,4.78017,4.78017,11000000.0
2008-03-25 14:02:00,4.78126,4.7814,4.78007,4.78079,19000000.0
2008-03-25 14:03:00,4.78031,4.78129,4.77964,4.78099,13000000.0
2008-03-25 14:04:00,4.77867,4.7807,4.77867,4.78029,22000000.0
2008-03-25 14:05:00,4.77997,4.77997,4.77806,4.77806,17000000.0
2008-03-25 14:06:00,4.7782,4.77836,4.77753,4.77771,11000000.0
2008-03-25 14:07:00,4.77907,4.77912,4.77757,4.77757,9000000.0
2008-03-25 14:08:00,4.7791,4.77928,4.77829,4.77873,11000000.0
2008-03-25 14:09:00,4.7794,4.7794,4.7772,4.77807,12000000.0
2008-03-25 14:10:00,4.7787,4.77919,4.77721,4.77791,13000000.0
2008-03-25 14:11:00,4.77794,4.77981,4.77794,4.77946,14000000.0
2008-03-25 14:12:00,4.77862,4.78079,4.77852,4.77965,11000000.0
2008-03-25 14:13:00,4.78054,4.78075,4.77954,4.77954,11000000.0
2008-03-25 14:14:00,4.77932,4.78083,4.77914,4.78077,7000000.0
2008-03-25 14:15:00,4.77938,4.78045,4.77885,4.77885,14000000.0
2008-03-25 14:16:00,4.77956,4.7804,4.77925,4.77963,13000000.0
2008-03-25 14:17:00,4.78018,4.78043,4.77895,4.77983,22000000.0
2008-03-25 14:18:00,4.77989,4.78083,4.77944,4.78049,15000000.0
2008-03-25 14:19:00,4.78049,4.78049,4.77885,4.77948,12000000.0
2008-03-25 14:20:00,4.77946,4.7798,4.7782,4.77874,7000000.0
2008-03-25 14:21:00,4.77921,4.77974,4.77872,4.7789,13000000.0
2008-03-25 14:22:00,4.77907,4.78,4.77875,4.77951,8000000.0
2008-03-25 14:23:00,4.78007,4.78062,4.77901,4.77901,11000000.0
2008-03-25 14:24:00,4.78033,4.78033,4.77927,4.78003,13000000.0
2008-03-25 14:25:00,4.77789,4.77947,4.77769,4.7789,15000000.0
2008-03-25 14:26:00,4.77929,4.78125,4.77868,4.78125,8000000.0
2008-03-25 14:27:00,4.78092,4.78116,4.78006,4.78116,10000000.0
2008-03-25 14:28:00,4.78124,4.7814,4.78,4.78009,11000000.0
2008-03-25 14:29:00,4.77967,4.78128,4.7796,4.7796,21000000.0
2008-03-25 14:30:00,4.78129,4.78129,4.77811,4.77912,11000000.0
2008-03-25 14:31:00,4.77952,4.77952,4.77777,4.77804,17000000.0
2008-03-25 14:32:00,4.77803,4.77924,4.77783,4.77849,15000000.0
2008-03-25 14:33:00,4.77835,4.77835,4.77659,4.77659,8000000.0
2008-03-25 14:34:00,4.77614,4.77955,4.77614,4.77928,9000000.0
2008-03-25 14:35:00,4.77991,4.78065,4.77876,4.77995,11000000.0
2008-03-25 14:36:00,4.7791,4.7809,4.7791,4.78078,15000000.0
2008-03-25 14:37:00,4.78246,4.78272,4.7812,4.7826,8000000.0
2008-03-25 14:38:00,4.78273,4.78273,4.78022,4.78065,10000000.0
2008-03-25 14:39:00,4.78205,4.78215,4.78046,4.78106,19000000.0
2008-03-25 14:40:00,4.78267,4.78267,4.78093,4.78202,15000000.0
2008-03-25 14:41:00,4.78088,4.78234,4.78088,4.781,15000000.0
2008-03-25 14:42:00,4.78136,4.78222,4.78083,4.78161,17000000.0
2008-03-25 14:43:00,4.78104,4.78223,4.77998,4.78045,15000000.0
2008-03-25 14:44:00,4.78135,4.78135,4.77906,4.78066,15000000.0
2008-03-25 14:45:00,4.78013,4.78058,4.77969,4.78004,9000000.0
2008-03-25 14:46:00,4.78061,4.78132,4.77995,4.78065,11000000.0
2008-03-25 14:47:00,4.78148,4.78208,4.78013,4.78208,12000000.0
2008-03-25 14:48:00,4.78223,4.7823,4.78029,4.78153,12000000.0
2008-03-25 14:49:00,4.78017,4.78188,4.78017,4.781,12000000.0
2008-03-25 14:50:00,4.78045,4.78213,4.78045,4.78181,15000000.0
2008-03-25 14:51:00,4.78117,4.78165,4.77981,4.77981,10000000.0
2008-03-25 14:52:00,4.78035,4.78085,4.77941,4.78085,13000000.0
2008-03-25 14:53:00,4.77906,4.78095,4.7789,4.7789,13000000.0
2008-03-25 14:54:00,4.77941,4.77941,4.77835,4.77882,9000000.0
2008-03-25 14:55:00,4.7794,4.7794,4.77703,4.77799,16000000.0
2008-03-25 14:56:00,4.77874,4.78004,4.77773,4.77874,15000000.0
2008-03-25 14:57:00,4.78,4.78019,4.77855,4.78019,15000000.0
2008-03-25 14:58:00,4.77857,4.77986,4.77806,4.77982,11000000.0
2008-03-25 14:59:00,4.77756,4.77913,4.77672,4.77809,14000000.0
2008-03-25 15:00:00,4.77706,4.77882,4.77674,4.77882,18000000.0
2008-03-25 15:01:00,4.77862,4.78017,4.7784,4.77877,12000000.0
2008-03-25 15:02:00,4.77913,4.7801,4.77909,4.77996,7000000.0
2008-03-25 15:03:00,4.78118,4.78165,4.77941,4.78057,18000000.0
2008-03-25 15:04:00,4.77934,4.78198,4.77934,4.78166,21000000.0
2008-03-25 15:05:00,4.78261,4.78281,4.78083,4.78281,13000000.0
2008-03-25 15:06:00,4.78284,4.78452,4.78274,4.78386,14000000.0
2008-03-25 15:07:00,4.78329,4.78388,4.78151,4.78302,22000000.0
2008-03-25 15:08:00,4.7819,4.78384,4.78146,4.78301,10000000.0
2008-03-25 15:09:00,4.78313,4.78388,4.78215,4.7823,9000000.0
2008-03-25 15:10:00,4.78321,4.78334,4.78153,4.78198,14000000.0
2008-03-25 15:11:00,4.78121,4.7819,4.78003,4.78071,12000000.0
2008-03-25 15:12:00,4.78066,4.7817,4.7797,4.78111,13000000.0
2008-03-25 15:13:00,4.78135,4.78218,4.78053,4.78127,12000000.0
2008-03-25 15:14:00,4.78228,4.78488,4.78153,4.78488,10000000.0
2008-03-25 15:15:00,4.78628,4.78628,4.78352,4.78541,16000000.0
2008-03-25 15:16:00,4.78488,4.78677,4.78479,4.78617,15000000.0
2008-03-25 15:17:00,4.78611,4.78676,4.78479,4.78479,14000000.0
2008-03-25 15:18:00,4.78512,4.78647,4.78496,4.78594,12000000.0
2008-03-25 15:19:00,4.78586,4.78599,4.78431,4.78445,11000000.0
2008-03-25 15:20:00,4.78573,4.7867,4.78461,4.78621,14000000.0
2008-03-25 15:21:00,4.78579,4.78698,4.78512,4.78604,14000000.0
2008-03-25 15:22:00,4.78505,4.78597,4.78505,4.7853,10000000.0
2008-03-25 15:23:00,4.78662,4.78662,4.78464,4.78554,11000000.0
2008-03-25 15:24:00,4.78551,4.78602,4.78488,4.78547,10000000.0
2008-03-25 15:25:00,4.78655,4.7869,4.78482,4.78547,16000000.0
2008-03-25 15:26:00,4.78535,4.78634,4.78495,4.78547,15000000.0
2008-03-25 15:27:00,4.7859,4.7859,4.78429,4.78533,10000000.0
2008-03-25 15:28:00,4.78533,4.78533,4.78354,4.78354,11000000.0
2008-03-25 15:29:00,4.78516,4.78516,4.78331,4.78494,19000000.0
2008-03-25 15:30:00,4.78423,4.78423,4.78271,4.78322,10000000.0
2008-03-25 15:31:00,4.78394,4.78402,4.78293,4.78402,14000000.0
2008-03-25 15:32:00,4.78308,4.78379,4.78281,4.78334,12000000.0
2008-03-25 15:33:00,4.78298,4.78481,4.78298,4.78376,20000000.0
2008-03-25 15:34:00,4.78243,4.78434,4.78217,4.78219,12000000.0
2008-03-25 15:35:00,4.78309,4.78329,4.78198,4.78264,12000000.0
2008-03-25 15:36:00,4.78334,4.78378,4.78241,4.78378,10000000.0
2008-03-25 15:37:00,4.78298,4.78576,4.78256,4.78576,10000000.0
2008-03-25 15:38:00,4.78586,4.78612,4.78446,4.78446,13000000.0
2008-03-25 15:39:00,4.78525,4.78576,4.78441,4.78573,7000000.0
2008-03-25 15:40:00,4.78574,4.78608,4.78503,4.78538,10000000.0
2008-03-25 15:41:00,4.78608,4.78628,4.78519,4.78628,9000000.0
2008-03-25 15:42:00,4.78499,4.78606,4.78476,4.78606,13000000.0
2008-03-25 15:43:00,4.78529,4.78608,4.78486,4.78608,16000000.0
2008-03-25 15:44:00,4.78434,4.78552,4.78434,4.78446,14000000.0
2008-03-25 15:45:00,4.78566,4.78566,4.78437,4.78558,15000000.0
2008-03-25 15:46:00,4.78493,4.78561,4.78422,4.78557,13000000.0
2008-03-25 15:47:00,4.78356,4.786,4.78356,4.78478,9000000.0
2008-03-25 15:48:00,4.78372,4.78478,4.78191,4.78354,21000000.0
2008-03-25 15:49:00,4.78255,4.78441,4.78255,4.78418,23000000.0
2008-03-25 15:50:00,4.78413,4.78413,4.78262,4.7836,12000000.0
2008-03-25 15:51:00,4.78341,4.78352,4.78152,4.7832,19000000.0
2008-03-25 15:52:00,4.78236,4.78337,4.78189,4.78302,15000000.0
2008-03-25 15:53:00,4.78318,4.78532,4.78169,4.78532,14000000.0
2008-03-25 15:54:00,4.78511,4.78547,4.78356,4.78468,15000000.0
2008-03-25 15:55:00,4.78412,4.78435,4.78221,4.78278,12000000.0
2008-03-25 15:56:00,4.78241,4.78317,4.78134,4.78205,18000000.0
2008-03-25 15:57:00,4.78239,4.78273,4.78139,4.78249,10000000.0
2008-03-25 15:58:00,4.78156,4.7829,4.7811,4.78209,22000000.0
2008-03-25 15:59:00,4.78268,4.78292,4.77938,4.78241,12000000.0
2008-03-25 16:00:00,4.78293,4.78293,4.77873,4.77907,12000000.0
2008-03-25 16:01:00,4.78019,4.78251,4.7794,4.78132,12000000.0
2008-03-25 16:02:00,4.78342,4.78342,4.77994,4.78203,13000000.0
2008-03-25 16:03:00,4.78145,4.78377,4.78145,4.78268,13000000.0
2008-03-25 16:04:00,4.78269,4.78269,4.77943,4.78018,11000000.0
2008-03-25 16:05:00,4.78189,4.78189,4.77878,4.77988,9000000.0
2008-03-25 16:06:00,4.77928,4.7797,4.77571,4.77571,14000000.0
2008-03-25 16:07:00,4.77684,4.78043,4.77599,4.77697,15000000.0
2008-03-25 16:08:00,4.77658,4.77658,4.77427,4.77574,15000000.0
2008-03-25 16:09:00,4.777,4.77892,4.77568,4.77835,17000000.0
2008-03-25 16:10:00,4.77802,4.77847,4.77678,4.778,14000000.0
2008-03-25 16:11:00,4.77828,4.77847,4.77702,4.77786,9000000.0
2008-03-25 16:12:00,4.77769,4.7781,4.77604,4.7781,15000000.0
2008-03-25 16:13:00,4.77901,4.77909,4.77702,4.77899,14000000.0
2008-03-25 16:14:00,4.7776,4.78025,4.7776,4.78025,12000000.0
2008-03-25 16:15:00,4.78026,4.78078,4.77923,4.7795,14000000.0
2008-03-25 16:16:00,4.77998,4.78073,4.77838,4.77883,13000000.0
2008-03-25 16:17:00,4.77951,4.77979,4.77821,4.77915,18000000.0
2008-03-25 16:18:00,4.77921,4.7811,4.77917,4.7811,13000000.0
2008-03-25 16:19:00,4.78115,4.78117,4.77923,4.77923,8000000.0
2008-03-25 16:20:00,4.78023,4.78025,4.77869,4.77944,13000000.0
2008-03-25 16:21:00,4.77871,4.77892,4.77727,4.77864,12000000.0
2008-03-25 16:22:00,4.77681,4.77913,4.77681,4.77897,11000000.0
2008-03-25 16:23:00,4.77869,4.7795,4.77767,4.77875,14000000.0
2008-03-25 16:24:00,4.77977,4.78019,4.77837,4.77957,15000000.0
2008-03-25 16:25:00,4.7802,4.7802,4.77815,4.77888,11000000.0
2008-03-25 16:26:00,4.77988,4.78036,4.77923,4.78025,8000000.0
2008-03-25 16:27:00,4.7817,4.78175,4.78049,4.78075,10000000.0
2008-03-25 16:28:00,4.77954,4.78117,4.77954,4.78091,15000000.0
2008-03-25 16:29:00,4.78159,4.78169,4.7804,4.78094,7000000.0
2008-03-25 16:30:00,4.78,4.78151,4.77948,4.78058,16000000.0
2008-03-25 16:31:00,4.78042,4.78134,4.77985,4.78118,14000000.0
2008-03-25 16:32:00,4.78169,4.78366,4.78079,4.78366,7000000.0
2008-03-25 16:33:00,4.784,4.784,4.78093,4.78096,8000000.0
2008-03-25 16:34:00,4.78209,4.78334,4.78115,4.78334,8000000.0
2008-03-25 16:35:00,4.78368,4.78368,4.78075,4.78075,9000000.0
2008-03-25 16:36:00,4.78083,4.78261,4.78083,4.78134,13000000.0
2008-03-25 16:37:00,4.78183,4.78206,4.78026,4.78191,18000000.0
2008-03-25 16:38:00,4.78134,4.78134,4.77912,4.78033,18000000.0
2008-03-25 16:39:00,4.78046,4.78076,4.7791,4.78076,20000000.0
2008-03-25 16:40:00,4.78099,4.78222,4.77997,4.78065,13000000.0
2008-03-25 16:41:00,4.78129,4.7821,4.77952,4.7821,20000000.0
2008-03-25 16:42:00,4.78085,4.7813,4.77983,4.78076,18000000.0
2008-03-25 16:43:00,4.78156,4.78197,4.78031,4.78197,15000000.0
2008-03-25 16:44:00,4.7798,4.78164,4.7798,4.78012,20000000.0
2008-03-25 16:45:00,4.78039,4.78139,4.77907,4.77907,13000000.0
2008-03-25 16:46:00,4.77983,4.78148,4.77983,4.78013,15000000.0
2008-03-25 16:47:00,4.78197,4.78235,4.78126,4.78223,8000000.0
2008-03-25 16:48:00,4.78214,4.78255,4.78113,4.78216,11000000.0
2008-03-25 16:49:00,4.78221,4.78225,4.78099,4.78114,12000000.0
2008-03-25 16:50:00,4.78295,4.78295,4.7811,4.78204,15000000.0
2008-03-25 16:51:00,4.78255,4.78316,4.78124,4.78258,18000000.0
2008-03-25 16:52:00,4.78211,4.78241,4.78063,4.78063,14000000.0
2008-03-25 16:53:00,4.78181,4.78181,4.78043,4.78043,8000000.0
2008-03-25 16:54:00,4.78167,4.78171,4.78048,4.78065,11000000.0
2008-03-25 16:55:00,4.78109,4.78109,4.77967,4.78041,12000000.0
2008-03-25 16:56:00,4.78143,4.78192,4.78075,4.7814,10000000.0
2008-03-25 16:57:00,4.78185,4.78233,4.781,4.78153,8000000.0
2008-03-25 16:58:00,4.78202,4.78275,4.7806,4.78081,9000000.0
2008-03-25 16:59:00,4.78083,4.78149,4.78006,4.78118,13000000.0
2008-03-25 17:00:00,4.78028,4.7808,4.77997,4.78041,11000000.0
2008-03-25 17:01:00,4.78017,4.78024,4.77822,4.77822,12000000.0
2008-03-25 17:02:00,4.77922,4.77936,4.77813,4.77882,10000000.0
2008-03-25 17:03:00,4.77974,4.77991,4.77858,4.77928,16000000.0
2008-03-25 17:04:00,4.77949,4.78058,4.77851,4.77973,13000000.0
2008-03-25 17:05:00,4.78056,4.78056,4.77922,4.77941,16000000.0
2008-03-25 17:06:00,4.7802,4.7802,4.77847,4.77965,12000000.0
2008-03-25 17:07:00,4.77987,4.78019,4.77881,4.78019,8000000.0
2008-03-25 17:08:00,4.7803,4.7803,4.77901,4.77935,21000000.0
2008-03-25 17:09:00,4.77965,4.78065,4.77903,4.78065,16000000.0
2008-03-25 17:10:00,4.77927,4.78011,4.77884,4.77896,11000000.0
2008-03-25 17:11:00,4.77888,4.77985,4.77875,4.77875,11000000.0
2008-03-25 17:12:00,4.779,4.77983,4.77875,4.77913,9000000.0
2008-03-25 17:13:00,4.77896,4.78004,4.77884,4.77973,9000000.0
2008-03-25 17:14:00,4.77912,4.78034,4.7786,4.78002,17000000.0
2008-03-25 17:15:00,4.77952,4.78017,4.77865,4.77866,11000000.0
2008-03-25 17:16:00,4.77906,4.78041,4.77904,4.77955,15000000.0
2008-03-25 17:17:00,4.78016,4.78067,4.77879,4.78016,13000000.0
2008-03-25 17:18:00,4.77996,4.78031,4.77893,4.77927,15000000.0
2008-03-25 17:19:00,4.77901,4.78101,4.77901,4.7797,17000000.0
2008-03-25 17:20:00,4.7808,4.7808,4.77938,4.78061,12000000.0
2008-03-25 17:21:00,4.77871,4.77987,4.77871,4.77987,7000000.0
2008-03-25 17:22:00,4.78021,4.78021,4.77858,4.77941,14000000.0
2008-03-25 17:23:00,4.77851,4.7798,4.77848,4.77952,13000000.0
2008-03-25 17:24:00,4.77915,4.7801,4.77866,4.77994,9000000.0
2008-03-25 17:25:00,4.78002,4.78002,4.77839,4.77946,11000000.0
2008-03-25 17:26:00,4.77943,4.78035,4.77862,4.77865,16000000.0
2008-03-25 17:27:00,4.77916,4.78046,4.77886,4.77896,9000000.0
2008-03-25 17:28:00,4.78047,4.78144,4.77967,4.7807,15000000.0
2008-03-25 17:29:00,4.78139,4.78211,4.78066,4.78073,11000000.0
2008-03-25 17:30:00,4.7822,4.78253,4.781,4.78214,19000000.0
2008-03-25 17:31:00,4.78348,4.78416,4.783,4.78358,11000000.0
2008-03-25 17:32:00,4.7849,4.7849,4.78311,4.78421,9000000.0
2008-03-25 17:33:00,4.78304,4.78369,4.78268,4.78316,10000000.0
2008-03-25 17:34:00,4.7831,4.78423,4.78287,4.78408,14000000.0
2008-03-25 17:35:00,4.78351,4.78382,4.78235,4.78316,13000000.0
2008-03-25 17:36:00,4.78222,4.7837,4.78222,4.78257,11000000.0
2008-03-25 17:37:00,4.78249,4.7843,4.78249,4.78381,15000000.0
2008-03-25 17:38:00,4.78237,4.78398,4.78237,4.78396,17000000.0
2008-03-25 17:39:00,4.78246,4.78357,4.78246,4.78289,8000000.0
2008-03-25 17:40:00,4.78347,4.78362,4.78176,4.78292,12000000.0
2008-03-25 17:41:00,4.78229,4.78275,4.78123,4.78157,21000000.0
2008-03-25 17:42:00,4.78153,4.78187,4.77973,4.78183,13000000.0
2008-03-25 17:43:00,4.78068,4.78116,4.78011,4.78093,11000000.0
2008-03-25 17:44:00,4.78065,4.78102,4.77852,4.77962,19000000.0
2008-03-25 17:45:00,4.77919,4.78022,4.77848,4.78022,10000000.0
2008-03-25 17:46:00,4.77908,4.78022,4.77887,4.77998,13000000.0
2008-03-25 17:47:00,4.78078,4.78078,4.77973,4.7805,9000000.0
2008-03-25 17:48:00,4.78026,4.78074,4.77936,4.77936,14000000.0
2008-03-25 17:49:00,4.78067,4.78088,4.77913,4.78088,14000000.0
2008-03-25 17:50:00,4.77886,4.78049,4.77886,4.77944,17000000.0
2008-03-25 17:51:00,4.78074,4.78074,4.77893,4.77967,13000000.0
2008-03-25 17:52:00,4.77906,4.78035,4.77783,4.78,24000000.0
2008-03-25 17:53:00,4.77952,4.77952,4.77792,4.77873,16000000.0
2008-03-25 17:54:00,4.77828,4.77908,4.77716,4.77818,16000000.0
2008-03-25 17:55:00,4.77821,4.77911,4.77667,4.77884,13000000.0
2008-03-25 17:56:00,4.77795,4.78059,4.77795,4.7801,15000000.0
2008-03-25 17:57:00,4.77994,4.78012,4.77842,4.77899,10000000.0
2008-03-25 17:58:00,4.77878,4.77966,4.77775,4.77859,15000000.0
2008-03-25 17:59:00,4.77865,4.77865,4.77621,4.77809,13000000.0
2008-03-25 18:00:00,4.77694,4.77742,4.77638,4.77674,7000000.0
2008-03-25 18:01:00,4.77609,4.77766,4.77609,4.77725,18000000.0
2008-03-25 18:02:00,4.77738,4.77852,4.77725,4.77852,17000000.0
2008-03-25 18:03:00,4.77777,4.77941,4.77737,4.7778,16000000.0
2008-03-25 18:04:00,4.77824,4.77892,4.77705,4.77705,14000000.0
2008-03-25 18:05:00,4.77878,4.77878,4.77684,4.7769,13000000.0
2008-03-25 18:06:00,4.7788,4.7788,4.777,4.77784,18000000.0
2008-03-25 18:07:00,4.77908,4.77937,4.77703,4.77808,12000000.0
2008-03-25 18:08:00,4.77797,4.77844,4.77678,4.77726,18000000.0
2008-03-25 18:09:00,4.77813,4.77813,4.77637,4.77762,12000000.0
2008-03-25 18:10:00,4.77599,4.77715,4.77523,4.77713,13000000.0
2008-03-25 18:11:00,4.77652,4.77652,4.77427,4.7756,10000000.0
2008-03-25 18:12:00,4.77367,4.7755,4.77367,4.77456,11000000.0
2008-03-25 18:13:00,4.77613,4.77736,4.77564,4.77632,14000000.0
2008-03-25 18:14:00,4.7765,4.7765,4.77479,4.77491,10000000.0
2008-03-25 18:15:00,4.77651,4.77681,4.77439,4.77624,10000000.0
2008-03-25 18:16:00,4.77461,4.77655,4.77461,4.77584,9000000.0
2008-03-25 18:17:00,4.77693,4.7774,4.77537,4.7758,18000000.0
2008-03-25 18:18:00,4.77599,4.77712,4.775,4.775,14000000.0
2008-03-25 18:19:00,4.77596,4.7765,4.77506,4.77508,10000000.0
2008-03-25 18:20:00,4.77607,4.7768,4.77558,4.77583,15000000.0
2008-03-25 18:21:00,4.77615,4.77635,4.77395,4.77567,18000000.0
2008-03-25 18:22:00,4.77708,4.77713,4.77548,4.7765,14000000.0
2008-03-25 18:23:00,4.77643,4.77739,4.77582,4.77739,7000000.0
2008-03-25 18:24:00,4.77712,4.77755,4.77629,4.77658,9000000.0
2008-03-25 18:25:00,4.77599,4.77851,4.77594,4.77851,13000000.0
2008-03-25 18:26:00,4.77812,4.77849,4.77714,4.77849,16000000.0
2008-03-25 18:27:00,4.77782,4.77829,4.77661,4.77743,14000000.0
2008-03-25 18:28:00,4.77771,4.77874,4.77726,4.7786,13000000.0
2008-03-25 18:29:00,4.77795,4.77843,4.77692,4.77721,11000000.0
2008-03-25 18:30:00,4.77823,4.77845,4.77678,4.77678,16000000.0
2008-03-25 18:31:00,4.77757,4.77828,4.77692,4.77774,12000000.0
2008-03-25 18:32:00,4.7765,4.77717,4.775,4.775,11000000.0
2008-03-25 18:33:00,4.77679,4.7776,4.77537,4.77537,13000000.0
2008-03-25 18:34:00,4.77621,4.77696,4.77501,4.77603,13000000.0
2008-03-25 18:35:00,4.77551,4.77704,4.77551,4.77599,18000000.0
2008-03-25 18:36:00,4.77598,4.77653,4.7743,4.77453,18000000.0
2008-03-25 18:37:00,4.7753,4.77643,4.77452,4.77458,18000000.0
2008-03-25 18:38:00,4.77593,4.77612,4.77419,4.7755,11000000.0
2008-03-25 18:39:00,4.77521,4.77569,4.77407,4.77407,11000000.0
2008-03-25 18:40:00,4.77489,4.77602,4.77423,4.7754,14000000.0
2008-03-25 18:41:00,4.77531,4.77591,4.77425,4.77526,16000000.0
2008-03-25 18:42:00,4.77555,4.77608,4.77419,4.77472,14000000.0
2008-03-25 18:43:00,4.77642,4.77642,4.77492,4.77492,10000000.0
2008-03-25 18:44:00,4.77499,4.7761,4.77466,4.77515,13000000.0
2008-03-25 18:45:00,4.77481,4.77644,4.77481,4.77618,13000000.0
2008-03-25 18:46:00,4.77497,4.77525,4.77092,4.77166,12000000.0
2008-03-25 18:47:00,4.7711,4.77287,4.77108,4.77287,14000000.0
2008-03-25 18:48:00,4.77115,4.77281,4.77107,4.77235,15000000.0
2008-03-25 18:49:00,4.77147,4.77267,4.77046,4.77046,12000000.0
2008-03-25 18:50:00,4.77242,4.77349,4.77088,4.77349,9000000.0
2008-03-25 18:51:00,4.77386,4.77414,4.77266,4.77414,17000000.0
2008-03-25 18:52:00,4.77418,4.7751,4.77395,4.7751,9000000.0
2008-03-25 18:53:00,4.77539,4.77633,4.77339,4.77431,14000000.0
2008-03-25 18:54:00,4.77516,4.77564,4.77378,4.77511,14000000.0
2008-03-25 18:55:00,4.77495,4.77508,4.77371,4.77434,10000000.0
2008-03-25 18:56:00,4.77475,4.7748,4.77296,4.77379,16000000.0
2008-03-25 18:57:00,4.77343,4.77363,4.77152,4.77263,17000000.0
2008-03-25 18:58:00,4.7727,4.77291,4.77109,4.77109,14000000.0
2008-03-25 18:59:00,4.77264,4.77329,4.77196,4.77287,14000000.0
2008-03-25 19:00:00,4.7725,4.77321,4.77112,4.77252,15000000.0
2008-03-25 19:01:00,4.77124,4.77316,4.77114,4.77259,15000000.0
2008-03-25 19:02:00,4.77242,4.77256,4.7706,4.77238,14000000.0
2008-03-25 19:03:00,4.77155,4.77263,4.77047,4.77206,14000000.0
2008-03-25 19:04:00,4.77203,4.77296,4.7717,4.77187,12000000.0
2008-03-25 19:05:00,4.77223,4.77272,4.77119,4.77272,15000000.0
2008-03-25 19:06:00,4.77256,4.77302,4.77108,4.77302,16000000.0
2008-03-25 19:07:00,4.77214,4.77296,4.77172,4.77172,20000000.0
2008-03-25 19:08:00,4.77298,4.7736,4.77209,4.7736,8000000.0
2008-03-25 19:09:00,4.77309,4.77353,4.77162,4.77314,17000000.0
2008-03-25 19:10:00,4.77325,4.77368,4.77231,4.77364,9000000.0
2008-03-25 19:11:00,4.77205,4.77283,4.77117,4.77256,16000000.0
2008-03-25 19:12:00,4.77143,4.77254,4.77064,4.77252,13000000.0
2008-03-25 19:13:00,4.7715,4.77237,4.77034,4.77034,10000000.0
2008-03-25 19:14:00,4.77044,4.7715,4.76981,4.77014,20000000.0
2008-03-25 19:15:00,4.77113,4.77196,4.77056,4.77196,12000000.0
2008-03-25 19:16:00,4.77147,4.77156,4.7706,4.77081,8000000.0
2008-03-25 19:17:00,4.77055,4.77219,4.77022,4.77108,18000000.0
2008-03-25 19:18:00,4.77091,4.77144,4.7704,4.77062,11000000.0
2008-03-25 19:19:00,4.77052,4.77122,4.76989,4.77035,12000000.0
2008-03-25 19:20:00,4.7714,4.77148,4.77004,4.77131,14000000.0
2008-03-25 19:21:00,4.77132,4.77132,4.76985,4.76985,13000000.0
2008-03-25 19:22:00,4.77125,4.77156,4.77034,4.77156,12000000.0
2008-03-25 19:23:00,4.77006,4.77181,4.76995,4.77181,14000000.0
2008-03-25 19:24:00,4.77024,4.77231,4.77024,4.77125,19000000.0
2008-03-25 19:25:00,4.77243,4.77251,4.77139,4.77163,8000000.0
2008-03-25 19:26:00,4.77195,4.77274,4.77158,4.77274,7000000.0
2008-03-25 19:27:00,4.77151,4.77198,4.77091,4.77198,20000000.0
2008-03-25 19:28:00,4.77109,4.77173,4.77016,4.77049,17000000.0
2008-03-25 19:29:00,4.76983,4.77105,4.76979,4.77105,10000000.0
2008-03-25 19:30:00,4.76914,4.77085,4.76909,4.76963,15000000.0
2008-03-25 19:31:00,4.76967,4.7712,4.76967,4.77035,11000000.0
2008-03-25 19:32:00,4.77154,4.77154,4.77048,4.77099,9000000.0
2008-03-25 19:33:00,4.77178,4.77178,4.77027,4.77096,14000000.0
2008-03-25 19:34:00,4.77106,4.77194,4.77033,4.77085,17000000.0
2008-03-25 19:35:00,4.77178,4.77178,4.77017,4.77085,8000000.0
2008-03-25 19:36:00,4.7714,4.77195,4.77087,4.77133,15000000.0
2008-03-25 19:37:00,4.77035,4.77167,4.77035,4.77134,8000000.0
2008-03-25 19:38:00,4.77083,4.77282,4.77083,4.77118,15000000.0
2008-03-25 19:39:00,4.77154,4.77359,4.77154,4.77239,17000000.0
2008-03-25 19:40:00,4.77336,4.77356,4.77199,4.77262,16000000.0
2008-03-25 19:41:00,4.77369,4.77369,4.77191,4.77227,11000000.0
2008-03-25 19:42:00,4.7722,4.77301,4.77156,4.77205,15000000.0
2008-03-25 19:43:00,4.77232,4.7731,4.77147,4.77147,14000000.0
2008-03-25 19:44:00,4.77276,4.77276,4.7707,4.77101,14000000.0
2008-03-25 19:45:00,4.7717,4.77199,4.77055,4.77199,15000000.0
2008-03-25 19:46:00,4.77073,4.77197,4.77062,4.77134,15000000.0
2008-03-25 19:47:00,4.77124,4.77223,4.77029,4.77223,16000000.0
2008-03-25 19:48:00,4.77067,4.77261,4.77062,4.77196,16000000.0
2008-03-25 19:49:00,4.77253,4.77314,4.77139,4.7724,8000000.0
2008-03-25 19:50:00,4.7726,4.77321,4.77222,4.77292,9000000.0
2008-03-25 19:51:00,4.77276,4.77401,4.7723,4.77351,19000000.0
2008-03-25 19:52:00,4.77278,4.7729,4.77101,4.77234,11000000.0
2008-03-25 19:53:00,4.77216,4.77282,4.77172,4.77282,14000000.0
2008-03-25 19:54:00,4.77141,4.7732,4.77141,4.77233,18000000.0
2008-03-25 19:55:00,4.77142,4.77294,4.7713,4.77212,13000000.0
2008-03-25 19:56:00,4.77227,4.77362,4.77194,4.77194,10000000.0
2008-03-25 19:57:00,4.77373,4.77553,4.77251,4.77407,16000000.0
2008-03-25 19:58:00,4.77603,4.77677,4.77447,4.77583,15000000.0
2008-03-25 19:59:00,4.7743,4.77693,4.7743,4.77693,14000000.0
2008-03-25 20:00:00,4.77637,4.77874,4.77622,4.77874,11000000.0
2008-03-25 20:01:00,4.7765,4.77825,4.77641,4.7778,24000000.0
2008-03-25 20:02:00,4.77791,4.77842,4.77615,4.77741,11000000.0
2008-03-25 20:03:00,4.77824,4.77841,4.77653,4.77653,11000000.0
2008-03-25 20:04:00,4.77729,4.77776,4.77666,4.77703,10000000.0
2008-03-25 20:05:00,4.77684,4.77813,4.77639,4.77736,17000000.0
2008-03-25 20:06:00,4.77662,4.77718,4.77604,4.77696,10000000.0
2008-03-25 20:07:00,4.77645,4.77751,4.7757,4.7771,14000000.0
2008-03-25 20:08:00,4.77652,4.77758,4.77574,4.7764,13000000.0
2008-03-25 20:09:00,4.77527,4.77866,4.77527,4.77776,11000000.0
2008-03-25 20:10:00,4.77712,4.77871,4.77698,4.77869,11000000.0
2008-03-25 20:11:00,4.77679,4.77779,4.77679,4.77779,9000000.0
2008-03-25 20:12:00,4.77784,4.77821,4.77673,4.77821,16000000.0
2008-03-25 20:13:00,4.77831,4.77906,4.77725,4.77731,11000000.0
2008-03-25 20:14:00,4.77766,4.77815,4.77642,4.7775,19000000.0
2008-03-25 20:15:00,4.77696,4.77861,4.77607,4.77687,13000000.0
2008-03-25 20:16:00,4.77765,4.77782,4.77636,4.77717,15000000.0
2008-03-25 20:17:00,4.77736,4.77768,4.77624,4.77624,8000000.0
2008-03-25 20:18:00,4.77723,4.77752,4.77583,4.77585,14000000.0
2008-03-25 20:19:00,4.77641,4.77688,4.77484,4.77643,14000000.0
2008-03-25 20:20:00,4.77398,4.77553,4.77398,4.77524,12000000.0
2008-03-25 20:21:00,4.7733,4.77483,4.7733,4.77394,9000000.0
2008-03-25 20:22:00,4.77324,4.77528,4.77311,4.77361,17000000.0
2008-03-25 20:23:00,4.77356,4.77501,4.77325,4.77488,11000000.0
2008-03-25 20:24:00,4.77335,4.77407,4.77261,4.77328,16000000.0
2008-03-25 20:25:00,4.77346,4.77397,4.77208,4.77213,11000000.0
2008-03-25 20:26:00,4.7728,4.77302,4.77105,4.77105,8000000.0
2008-03-25 20:27:00,4.7737,4.7743,4.77252,4.77294,13000000.0
2008-03-25 20:28:00,4.77273,4.77379,4.77227,4.77351,15000000.0
2008-03-25 20:29:00,4.77427,4.77427,4.77231,4.77269,16000000.0
2008-03-25 20:30:00,4.77314,4.77323,4.77211,4.77296,8000000.0
2008-03-25 20:31:00,4.7724,4.77326,4.77164,4.77276,18000000.0
2008-03-25 20:32:00,4.77269,4.77323,4.77207,4.77207,7000000.0
2008-03-25 20:33:00,4.77163,4.77336,4.7716,4.77311,13000000.0
2008-03-25 20:34:00,4.77382,4.774,4.77285,4.77382,13000000.0
2008-03-25 20:35:00,4.77299,4.77498,4.77299,4.77498,9000000.0
2008-03-25 20:36:00,4.7742,4.77536,4.77337,4.77361,17000000.0
2008-03-25 20:37:00,4.77484,4.77628,4.77442,4.77628,14000000.0
2008-03-25 20:38:00,4.77649,4.77649,4.77501,4.77546,16000000.0
2008-03-25 20:39:00,4.77588,4.77684,4.77542,4.77684,14000000.0
2008-03-25 20:40:00,4.77646,4.77681,4.77521,4.77618,17000000.0
2008-03-25 20:41:00,4.77476,4.77563,4.77426,4.77563,16000000.0
2008-03-25 20:42:00,4.77401,4.776,4.77401,4.77528,22000000.0
2008-03-25 20:43:00,4.77445,4.77558,4.77425,4.77558,18000000.0
2008-03-25 20:44:00,4.77403,4.77519,4.77339,4.77339,16000000.0
2008-03-25 20:45:00,4.77287,4.77498,4.77287,4.7746,8000000.0
2008-03-25 20:46:00,4.77404,4.77474,4.7729,4.77444,19000000.0
2008-03-25 20:47:00,4.7731,4.77425,4.77283,4.77333,12000000.0
2008-03-25 20:48:00,4.77307,4.77405,4.77289,4.77401,9000000.0
2008-03-25 20:49:00,4.77369,4.77527,4.77342,4.77485,19000000.0
2008-03-25 20:50:00,4.77523,4.77523,4.77389,4.77424,15000000.0
2008-03-25 20:51:00,4.77471,4.77473,4.77366,4.77434,9000000.0
2008-03-25 20:52:00,4.77414,4.77503,4.77371,4.77475,11000000.0
2008-03-25 20:53:00,4.77374,4.77505,4.77338,4.77432,15000000.0
2008-03-25 20:54:00,4.77446,4.77481,4.77361,4.77468,12000000.0
2008-03-25 20:55:00,4.7754,4.77603,4.77465,4.77502,18000000.0
2008-03-25 20:56:00,4.77643,4.77697,4.77512,4.77627,12000000.0
2008-03-25 20:57:00,4.77694,4.77737,4.77551,4.77614,13000000.0
2008-03-25 20:58:00,4.77655,4.77744,4.77582,4.77641,11000000.0
2008-03-25 20:59:00,4.77729,4.77744,4.77592,4.77683,11000000.0
2008-03-25 21:00:00,4.77777,4.77777,4.77612,4.77612,17000000.0
2008-03-25 21:01:00,4.77621,4.77742,4.77603,4.77742,10000000.0
2008-03-25 21:02:00,4.77598,4.77739,4.77598,4.77636,8000000.0
2008-03-25 21:03:00,4.77723,4.77801,4.77624,4.77717,19000000.0
2008-03-25 21:04:00,4.77787,4.77787,4.77626,4.77673,18000000.0
2008-03-25 21:05:00,4.77615,4.7777,4.77615,4.77649,14000000.0
2008-03-25 21:06:00,4.7766,4.77761,4.77638,4.77685,12000000.0
2008-03-25 21:07:00,4.77822,4.77822,4.77674,4.77817,10000000.0
2008-03-25 21:08:00,4.77764,4.77826,4.77691,4.77765,14000000.0
2008-03-25 21:09:00,4.77879,4.77899,4.77681,4.77751,16000000.0
2008-03-25 21:10:00,4.77757,4.77852,4.7768,4.77812,15000000.0
2008-03-25 21:11:00,4.77732,4.77779,4.7765,4.7765,13000000.0
2008-03-25 21:12:00,4.7778,4.77788,4.776,4.776,10000000.0
2008-03-25 21:13:00,4.77683,4.77784,4.77624,4.77694,14000000.0
2008-03-25 21:14:00,4.77652,4.77721,4.77547,4.77547,10000000.0
2008-03-25 21:15:00,4.77689,4.77704,4.77605,4.77625,15000000.0
2008-03-25 21:16:00,4.77628,4.7768,4.7757,4.77641,11000000.0
2008-03-25 21:17:00,4.77632,4.77682,4.7754,4.77589,13000000.0
2008-03-25 21:18:00,4.77595,4.77686,4.77469,4.77686,17000000.0
2008-03-25 21:19:00,4.77469,4.77633,4.77469,4.77609,12000000.0
2008-03-25 21:20:00,4.77563,4.77683,4.77555,4.77608,14000000.0
2008-03-25 21:21:00,4.77607,4.77716,4.77576,4.77598,11000000.0
2008-03-25 21:22:00,4.77533,4.77685,4.77533,4.77612,9000000.0
2008-03-25 21:23:00,4.7762,4.77685,4.77576,4.7763,7000000.0
2008-03-25 21:24:00,4.77557,4.7766,4.7753,4.77584,11000000.0
2008-03-25 21:25:00,4.776,4.77636,4.77512,4.77512,7000000.0
2008-03-25 21:26:00,4.77572,4.77658,4.77559,4.77581,13000000.0
2008-03-25 21:27:00,4.77608,4.77647,4.7755,4.77616,11000000.0
2008-03-25 21:28:00,4.77623,4.77623,4.77485,4.77549,15000000.0
2008-03-25 21:29:00,4.77437,4.77556,4.77366,4.77446,12000000.0
2008-03-25 21:30:00,4.7756,4.77561,4.774,4.774,10000000.0
2008-03-25 21:31:00,4.77402,4.77424,4.77347,4.77392,10000000.0
2008-03-25 21:32:00,4.77268,4.77466,4.77268,4.77362,12000000.0
2008-03-25 21:33:00,4.7736,4.77463,4.77281,4.77446,19000000.0
2008-03-25 21:34:00,4.77411,4.77424,4.7737,4.77373,8000000.0
2008-03-25 21:35:00,4.77396,4.77437,4.77328,4.77432,20000000.0
2008-03-25 21:36:00,4.77358,4.77372,4.77197,4.77344,19000000.0
2008-03-25 21:37:00,4.77258,4.77336,4.77173,4.77336,19000000.0
2008-03-25 21:38:00,4.77217,4.77307,4.77132,4.77153,13000000.0
2008-03-25 21:39:00,4.77195,4.77275,4.77055,4.77148,17000000.0
2008-03-25 21:40:00,4.77143,4.77228,4.77072,4.77228,7000000.0
2008-03-25 21:41:00,4.77114,4.7725,4.77079,4.7725,11000000.0
2008-03-25 21:42:00,4.77195,4.77286,4.77128,4.77256,18000000.0
2008-03-25 21:43:00,4.77262,4.77321,4.7718,4.7718,13000000.0
2008-03-25 21:44:00,4.77241,4.77285,4.77134,4.77169,16000000.0
2008-03-25 21:45:00,4.7705,4.77243,4.7705,4.77172,11000000.0
2008-03-25 21:46:00,4.77106,4.77268,4.77106,4.77243,13000000.0
2008-03-25 21:47:00,4.77136,4.77266,4.77129,4.77154,13000000.0
2008-03-25 21:48:00,4.77143,4.77282,4.77126,4.77225,17000000.0
2008-03-25 21:49:00,4.77248,4.77341,4.77201,4.77269,8000000.0
2008-03-25 21:50:00,4.77371,4.77371,4.77175,4.77175,11000000.0
2008-03-25 21:51:00,4.77212,4.77337,4.7719,4.7719,13000000.0
2008-03-25 21:52:00,4.77302,4.77376,4.77152,4.77273,13000000.0
2008-03-25 21:53:00,4.77285,4.77324,4.77161,4.77299,14000000.0
2008-03-25 21:54:00,4.77141,4.77344,4.77141,4.77209,11000000.0
2008-03-25 21:55:00,4.77256,4.77329,4.77207,4.77285,17000000.0
2008-03-25 21:56:00,4.77299,4.77378,4.77225,4.77249,12000000.0
2008-03-25 21:57:00,4.77358,4.77396,4.77222,4.7728,16000000.0
2008-03-25 21:58:00,4.77393,4.77393,4.77196,4.77196,9000000.0
2008-03-25 21:59:00,4.77345,4.77363,4.7723,4.77258,18000000.0
2008-03-25 22:00:00,4.77229,4.77295,4.77148,4.77196,13000000.0
2008-03-25 22:01:00,4.77205,4.77268,4.77114,4.77114,11000000.0
2008-03-25 22:02:00,4.77257,4.77317,4.77141,4.77272,17000000.0
2008-03-25 22:03:00,4.77248,4.77296,4.7715,4.77209,23000000.0
2008-03-25 22:04:00,4.77223,4.77301,4.77132,4.77296,15000000.0
2008-03-25 22:05:00,4.77109,4.77275,4.77085,4.77227,14000000.0
2008-03-25 22:06:00,4.77194,4.77268,4.77111,4.77111,15000000.0
2008-03-25 22:07:00,4.77134,4.7723,4.77101,4.7719,9000000.0
2008-03-25 22:08:00,4.77141,4.77274,4.77107,4.77169,18000000.0
2008-03-25 22:09:00,4.77156,4.77198,4.77124,4.77176,11000000.0
2008-03-25 22:10:00,4.77186,4.77244,4.77126,4.7714,7000000.0
2008-03-25 22:11:00,4.771,4.77172,4.77075,4.77119,8000000.0
2008-03-25 22:12:00,4.77126,4.77198,4.77065,4.77158,16000000.0
2008-03-25 22:13:00,4.77136,4.77324,4.7703,4.77201,24000000.0
2008-03-25 22:14:00,4.77227,4.77273,4.77153,4.77153,9000000.0
2008-03-25 22:15:00,4.77153,4.77283,4.77153,4.77264,10000000.0
2008-03-25 22:16:00,4.77181,4.77237,4.77119,4.77207,13000000.0
2008-03-25 22:17:00,4.77295,4.77295,4.77065,4.77065,20000000.0
2008-03-25 22:18:00,4.77124,4.77212,4.77077,4.77081,11000000.0
2008-03-25 22:19:00,4.77085,4.77146,4.77013,4.7708,15000000.0
2008-03-25 22:20:00,4.77149,4.77216,4.77104,4.77145,16000000.0
2008-03-25 22:21:00,4.77139,4.77139,4.77016,4.77064,12000000.0
2008-03-25 22:22:00,4.77069,4.77108,4.77001,4.77079,14000000.0
2008-03-25 22:23:00,4.77027,4.77136,4.76997,4.77052,11000000.0
2008-03-25 22:24:00,4.77046,4.7715,4.76984,4.77084,16000000.0
2008-03-25 22:25:00,4.77068,4.77194,4.77039,4.77146,14000000.0
2008-03-25 22:26:00,4.77107,4.77116,4.77034,4.77075,10000000.0
2008-03-25 22:27:00,4.77123,4.77169,4.76985,4.77026,14000000.0
2008-03-25 22:28:00,4.77033,4.77057,4.7697,4.7697,12000000.0
2008-03-25 22:29:00,4.77158,4.77158,4.77018,4.77118,13000000.0
2008-03-25 22:30:00,4.77095,4.77148,4.76994,4.77148,8000000.0
2008-03-25 22:31:00,4.77051,4.77114,4.76993,4.76993,11000000.0
2008-03-25 22:32:00,4.76994,4.77016,4.76715,4.76765,20000000.0
2008-03-25 22:33:00,4.76765,4.76793,4.76688,4.76751,11000000.0
2008-03-25 22:34:00,4.76724,4.76741,4.76627,4.76627,10000000.0
2008-03-25 22:35:00,4.76448,4.7658,4.76296,4.76487,13000000.0
2008-03-25 22:36:00,4.76409,4.76446,4.76336,4.76404,9000000.0
2008-03-25 22:37:00,4.76455,4.76512,4.76301,4.76512,13000000.0
2008-03-25 22:38:00,4.76451,4.76483,4.76303,4.76322,9000000.0
2008-03-25 22:39:00,4.76211,4.76349,4.76001,4.76171,12000000.0
2008-03-25 22:40:00,4.76234,4.76245,4.76118,4.76234,9000000.0
2008-03-25 22:41:00,4.76217,4.76294,4.7605,4.7605,14000000.0
2008-03-25 22:42:00,4.76164,4.76303,4.7612,4.76298,13000000.0
2008-03-25 22:43:00,4.7615,4.7631,4.7615,4.7631,12000000.0
2008-03-25 22:44:00,4.76237,4.76239,4.76053,4.76203,15000000.0
2008-03-25 22:45:00,4.76102,4.76227,4.76091,4.76169,13000000.0
2008-03-25 22:46:00,4.76166,4.76242,4.76112,4.76142,14000000.0
2008-03-25 22:47:00,4.76078,4.76163,4.75982,4.75986,15000000.0
2008-03-25 22:48:00,4.75911,4.76017,4.75733,4.75865,13000000.0
2008-03-25 22:49:00,4.75908,4.75908,4.75705,4.75884,13000000.0
2008-03-25 22:50:00,4.75905,4.75979,4.75807,4.75917,15000000.0
2008-03-25 22:51:00,4.7592,4.75979,4.75829,4.75968,14000000.0
2008-03-25 22:52:00,4.7594,4.75966,4.7587,4.75917,9000000.0
2008-03-25 22:53:00,4.75813,4.76013,4.75813,4.75977,15000000.0
2008-03-25 22:54:00,4.75995,4.76036,4.75876,4.75902,17000000.0
2008-03-25 22:55:00,4.75996,4.76053,4.75889,4.75982,16000000.0
2008-03-25 22:56:00,4.75957,4.7609,4.75919,4.75919,13000000.0
2008-03-25 22:57:00,4.75985,4.76167,4.75968,4.76158,8000000.0
2008-03-25 22:58:00,4.76,4.76156,4.75988,4.76115,8000000.0
2008-03-25 22:59:00,4.76074,4.76111,4.75919,4.76006,19000000.0
2008-03-25 23:00:00,4.76097,4.76111,4.75981,4.76043,10000000.0
2008-03-25 23:01:00,4.76035,4.76084,4.75963,4.75966,7000000.0
2008-03-25 23:02:00,4.75991,4.76145,4.75991,4.76059,15000000.0
2008-03-25 23:03:00,4.76059,4.76182,4.76051,4.76127,17000000.0
2008-03-25 23:04:00,4.76201,4.76409,4.76175,4.76337,19000000.0
2008-03-25 23:05:00,4.76423,4.76478,4.76386,4.76439,9000000.0
2008-03-25 23:06:00,4.76474,4.7651,4.76342,4.76346,12000000.0
2008-03-25 23:07:00,4.76439,4.76527,4.76404,4.76421,14000000.0
2008-03-25 23:08:00,4.76525,4.7658,4.76452,4.76564,16000000.0
2008-03-25 23:09:00,4.76562,4.76586,4.76472,4.76512,9000000.0
2008-03-25 23:10:00,4.76483,4.76567,4.76413,4.76567,12000000.0
2008-03-25 23:11:00,4.76566,4.76671,4.76491,4.76571,14000000.0
2008-03-25 23:12:00,4.76673,4.76673,4.76541,4.76617,7000000.0
2008-03-25 23:13:00,4.76664,4.76761,4.76596,4.76756,14000000.0
2008-03-25 23:14:00,4.76632,4.76713,4.76595,4.76626,19000000.0
2008-03-25 23:15:00,4.7662,4.76662,4.76505,4.76605,13000000.0
2008-03-25 23:16:00,4.76556,4.76625,4.76497,4.76611,15000000.0
2008-03-25 23:17:00,4.7648,4.76661,4.7648,4.7658,11000000.0
2008-03-25 23:18:00,4.76578,4.76688,4.76578,4.76652,12000000.0
2008-03-25 23:19:00,4.76512,4.76635,4.76512,4.76635,14000000.0
2008-03-25 23:20:00,4.76538,4.76652,4.76538,4.76595,19000000.0
2008-03-25 23:21:00,4.76653,4.76676,4.76478,4.76478,7000000.0
2008-03-25 23:22:00,4.76506,4.76598,4.76426,4.76475,15000000.0
2008-03-25 23:23:00,4.76429,4.7655,4.76415,4.7655,11000000.0
2008-03-25 23:24:00,4.7646,4.76522,4.7641,4.7648,14000000.0
2008-03-25 23:25:00,4.76461,4.76503,4.76396,4.76426,11000000.0
2008-03-25 23:26:00,4.76475,4.76606,4.76433,4.76524,14000000.0
2008-03-25 23:27:00,4.76535,4.76574,4.76481,4.76484,11000000.0
2008-03-25 23:28:00,4.76522,4.76607,4.7647,4.76549,12000000.0
2008-03-25 23:29:00,4.76607,4.76715,4.76496,4.76715,16000000.0
2008-03-25 23:30:00,4.76583,4.76773,4.76581,4.76706,20000000.0
2008-03-25 23:31:00,4.76632,4.76769,4.7661,4.76667,11000000.0
2008-03-25 23:32:00,4.76695,4.76709,4.76598,4.76709,16000000.0
2008-03-25 23:33:00,4.76659,4.76697,4.76619,4.76655,12000000.0
2008-03-25 23:34:00,4.76654,4.76695,4.76598,4.76598,13000000.0
2008-03-25 23:35:00,4.76603,4.76812,4.76603,4.76807,9000000.0
2008-03-25 23:36:00,4.76703,4.76833,4.76703,4.76821,9000000.0
2008-03-25 23:37:00,4.76822,4.76893,4.76755,4.76755,14000000.0
2008-03-25 23:38:00,4.76844,4.76844,4.76677,4.76737,13000000.0
2008-03-25 23:39:00,4.76713,4.76872,4.76713,4.76845,17000000.0
2008-03-25 23:40:00,4.76863,4.76919,4.76794,4.76849,12000000.0
2008-03-25 23:41:00,4.76865,4.7693,4.76798,4.76799,17000000.0
2008-03-25 23:42:00,4.76817,4.76862,4.76695,4.76809,22000000.0
2008-03-25 23:43:00,4.76697,4.76793,4.76637,4.76793,15000000.0
2008-03-25 23:44:00,4.76733,4.76805,4.76644,4.76693,14000000.0
2008-03-25 23:45:00,4.76601,4.76704,4.76601,4.76704,20000000.0
2008-03-25 23:46:00,4.76776,4.768,4.76734,4.76763,14000000.0
2008-03-25 23:47:00,4.76755,4.76791,4.76691,4.76734,10000000.0
2008-03-25 23:48:00,4.76669,4.76778,4.7663,4.76649,18000000.0
2008-03-25 23:49:00,4.76618,4.76683,4.76562,4.7658,14000000.0
2008-03-25 23:50:00,4.76613,4.76726,4.76613,4.76618,13000000.0
2008-03-25 23:51:00,4.76583,4.76714,4.76583,4.76646,8000000.0
2008-03-25 23:52:00,4.76655,4.76713,4.76579,4.76649,16000000.0
2008-03-25 23:53:00,4.76743,4.76743,4.76622,4.76725,18000000.0
2008-03-25 23:54:00,4.76623,4.76731,4.76614,4.76641,12000000.0
2008-03-25 23:55:00,4.76708,4.76781,4.7662,4.76741,19000000.0
2008-03-25 23:56:00,4.76698,4.76747,4.76644,4.76672,14000000.0
2008-03-25 23:57:00,4.76593,4.76736,4.76593,4.76705,16000000.0
2008-03-25 23:58:00,4.76594,4.76732,4.76594,4.76605,13000000.0
2008-03-25 23:59:00,4.76689,4.76719,4.76587,4.76648,14000000.0
2008-03-26 00:00:00,4.76681,4.76691,4.76504,4.76631,17000000.0
2008-03-26 00:01:00,4.7672,4.7672,4.76551,4.76625,12000000.0
2008-03-26 00:02:00,4.76652,4.76736,4.76578,4.76625,15000000.0
2008-03-26 00:03:00,4.76557,4.76688,4.76557,4.76582,14000000.0
2008-03-26 00:04:00,4.76571,4.76682,4.76558,4.76576,12000000.0
2008-03-26 00:05:00,4.76701,4.76736,4.76567,4.76647,12000000.0
2008-03-26 00:06:00,4.76564,4.76673,4.76516,4.76598,12000000.0
2008-03-26 00:07:00,4.76589,4.76589,4.76515,4.76515,11000000.0
2008-03-26 00:08:00,4.76605,4.76694,4.76513,4.7656,15000000.0
2008-03-26 00:09:00,4.76563,4.76606,4.76487,4.76552,12000000.0
2008-03-26 00:10:00,4.76609,4.76609,4.76408,4.76508,19000000.0
2008-03-26 00:11:00,4.76494,4.76575,4.76485,4.76575,8000000.0
2008-03-26 00:12:00,4.76545,4.76594,4.76486,4.76571,9000000.0
2008-03-26 00:13:00,4.76573,4.76638,4.76472,4.76472,13000000.0
2008-03-26 00:14:00,4.76514,4.76629,4.76455,4.76571,14000000.0
2008-03-26 00:15:00,4.76552,4.76631,4.76482,4.76618,12000000.0
2008-03-26 00:16:00,4.7651,4.76661,4.7651,4.76611,12000000.0
2008-03-26 00:17:00,4.7649,4.76632,4.7649,4.76568,10000000.0
2008-03-26 00:18:00,4.76582,4.76682,4.76506,4.76635,19000000.0
2008-03-26 00:19:00,4.76548,4.76665,4.76508,4.76544,12000000.0
2008-03-26 00:20:00,4.76685,4.76689,4.76566,4.76605,11000000.0
2008-03-26 00:21:00,4.76608,4.76649,4.76518,4.7657,14000000.0
2008-03-26 00:22:00,4.76695,4.76695,4.76554,4.76615,13000000.0
2008-03-26 00:23:00,4.76613,4.76724,4.76597,4.76661,13000000.0
2008-03-26 00:24:00,4.76599,4.76679,4.76599,4.7665,9000000.0
2008-03-26 00:25:00,4.76572,4.76742,4.76572,4.76742,13000000.0
2008-03-26 00:26:00,4.76698,4.76779,4.76621,4.76716,14000000.0
2008-03-26 00:27:00,4.76733,4.76781,4.76662,4.76708,15000000.0
2008-03-26 00:28:00,4.76706,4.76762,4.76664,4.7671,7000000.0
2008-03-26 00:29:00,4.7676,4.76792,4.76603,4.76743,17000000.0
2008-03-26 00:30:00,4.76803,4.76803,4.76651,4.7668,9000000.0
2008-03-26 00:31:00,4.76672,4.76734,4.76629,4.76629,13000000.0
2008-03-26 00:32:00,4.76669,4.76807,4.76633,4.76744,8000000.0
2008-03-26 00:33:00,4.76716,4.76798,4.76668,4.76675,19000000.0
2008-03-26 00:34:00,4.76676,4.76727,4.76645,4.767,15000000.0
2008-03-26 00:35:00,4.76671,4.76809,4.76671,4.76677,12000000.0
2008-03-26 00:36:00,4.76711,4.76817,4.76652,4.76774,15000000.0
2008-03-26 00:37:00,4.76718,4.76903,4.76703,4.76895,15000000.0
2008-03-26 00:38:00,4.76838,4.76898,4.76646,4.76793,18000000.0
2008-03-26 00:39:00,4.76837,4.7688,4.76702,4.76769,20000000.0
2008-03-26 00:40:00,4.76747,4.76798,4.767,4.76742,10000000.0
2008-03-26 00:41:00,4.76725,4.76845,4.76715,4.76772,9000000.0
2008-03-26 00:42:00,4.76752,4.76851,4.76689,4.76731,16000000.0
2008-03-26 00:43:00,4.76745,4.76815,4.76633,4.76633,16000000.0
2008-03-26 00:44:00,4.76712,4.7674,4.76624,4.76624,10000000.0
2008-03-26 00:45:00,4.76783,4.76836,4.76622,4.76669,16000000.0
2008-03-26 00:46:00,4.76601,4.76748,4.76572,4.7668,12000000.0
2008-03-26 00:47:00,4.76693,4.76716,4.76609,4.76716,8000000.0
2008-03-26 00:48:00,4.76751,4.76751,4.76614,4.76658,16000000.0
2008-03-26 00:49:00,4.7654,4.76666,4.7654,4.76573,11000000.0
2008-03-26 00:50:00,4.76686,4.76686,4.76514,4.76573,9000000.0
2008-03-26 00:51:00,4.76532,4.76627,4.76532,4.76535,9000000.0
2008-03-26 00:52:00,4.76714,4.76731,4.76566,4.76706,18000000.0
2008-03-26 00:53:00,4.76714,4.7678,4.76623,4.7678,12000000.0
2008-03-26 00:54:00,4.76656,4.76775,4.76611,4.76678,12000000.0
2008-03-26 00:55:00,4.76712,4.76725,4.76625,4.7663,11000000.0
2008-03-26 00:56:00,4.76652,4.76718,4.76538,4.76668,14000000.0
2008-03-26 00:57:00,4.76529,4.76612,4.76439,4.76547,15000000.0
2008-03-26 00:58:00,4.76573,4.76616,4.76495,4.76495,9000000.0
2008-03-26 00:59:00,4.76581,4.76652,4.76502,4.76537,17000000.0
2008-03-26 01:00:00,4.76663,4.76762,4.76585,4.76682,12000000.0
2008-03-26 01:01:00,4.76727,4.76772,4.76615,4.76727,15000000.0
2008-03-26 01:02:00,4.76603,4.76777,4.76603,4.76713,10000000.0
2008-03-26 01:03:00,4.76681,4.76827,4.76606,4.76827,13000000.0
2008-03-26 01:04:00,4.76725,4.76864,4.76682,4.76794,13000000.0
2008-03-26 01:05:00,4.76803,4.76926,4.76774,4.76874,13000000.0
2008-03-26 01:06:00,4.76789,4.76925,4.76772,4.76925,12000000.0
2008-03-26 01:07:00,4.76942,4.77005,4.76833,4.76872,13000000.0
2008-03-26 01:08:00,4.76961,4.76984,4.76872,4.76872,15000000.0
2008-03-26 01:09:00,4.77041,4.77104,4.76894,4.7701,17000000.0
2008-03-26 01:10:00,4.76892,4.77133,4.76892,4.77115,10000000.0
2008-03-26 01:11:00,4.77107,4.77162,4.77074,4.77142,11000000.0
2008-03-26 01:12:00,4.77068,4.77147,4.77044,4.7706,10000000.0
2008-03-26 01:13:00,4.77123,4.77146,4.77043,4.77043,11000000.0
2008-03-26 01:14:00,4.77143,4.77219,4.76995,4.77043,13000000.0
2008-03-26 01:15:00,4.77065,4.77322,4.77065,4.77287,9000000.0
2008-03-26 01:16:00,4.77235,4.77299,4.77139,4.77152,12000000.0
2008-03-26 01:17:00,4.77263,4.77296,4.77142,4.77242,11000000.0
2008-03-26 01:18:00,4.77194,4.77283,4.7713,4.77259,12000000.0
2008-03-26 01:19:00,4.772,4.77275,4.77128,4.77217,19000000.0
2008-03-26 01:20:00,4.77247,4.77275,4.77183,4.77195,11000000.0
2008-03-26 01:21:00,4.77229,4.77319,4.7717,4.7717,12000000.0
2008-03-26 01:22:00,4.77188,4.7728,4.77174,4.77279,9000000.0
2008-03-26 01:23:00,4.77196,4.77288,4.7713,4.77183,13000000.0
2008-03-26 01:24:00,4.77202,4.77275,4.77105,4.77162,14000000.0
2008-03-26 01:25:00,4.7714,4.77272,4.77137,4.77137,11000000.0
2008-03-26 01:26:00,4.77208,4.7722,4.77126,4.77126,10000000.0
2008-03-26 01:27:00,4.77085,4.77105,4.77085,4.77105,17000000.0
2008-03-26 01:28:00,4.77126,4.77262,4.77126,4.77143,13000000.0
2008-03-26 01:29:00,4.77097,4.77197,4.77097,4.77131,19000000.0
2008-03-26 01:30:00,4.77191,4.77231,4.77135,4.77155,15000000.0
2008-03-26 01:31:00,4.77106,4.77253,4.77057,4.77057,15000000.0
2008-03-26 01:32:00,4.77064,4.77219,4.77019,4.77072,12000000.0
2008-03-26 01:33:00,4.76988,4.77143,4.76988,4.77003,8000000.0
2008-03-26 01:34:00,4.77065,4.77133,4.7696,4.77083,18000000.0
2008-03-26 01:35:00,4.77033,4.77168,4.77014,4.77014,12000000.0
2008-03-26 01:36:00,4.77002,4.77122,4.77002,4.77111,16000000.0
2008-03-26 01:37:00,4.77063,4.77194,4.77047,4.77168,15000000.0
2008-03-26 01:38:00,4.77108,4.77188,4.77049,4.77148,18000000.0
2008-03-26 01:39:00,4.77097,4.77134,4.77083,4.77083,10000000.0
2008-03-26 01:40:00,4.7727,4.7727,4.77124,4.77215,11000000.0
2008-03-26 01:41:00,4.77168,4.77265,4.77081,4.77081,16000000.0
2008-03-26 01:42:00,4.77145,4.77276,4.77145,4.77187,14000000.0
2008-03-26 01:43:00,4.772,4.77219,4.77074,4.77204,16000000.0
2008-03-26 01:44:00,4.77126,4.77237,4.77054,4.77175,15000000.0
2008-03-26 01:45:00,4.77122,4.77194,4.77009,4.77118,16000000.0
2008-03-26 01:46:00,4.77055,4.7718,4.77051,4.77143,9000000.0
2008-03-26 01:47:00,4.77208,4.7722,4.7714,4.77145,17000000.0
2008-03-26 01:48:00,4.77151,4.77197,4.77023,4.77023,16000000.0
2008-03-26 01:49:00,4.77071,4.7717,4.77071,4.77134,10000000.0
2008-03-26 01:50:00,4.77058,4.77065,4.77045,4.77058,11000000.0
2008-03-26 01:51:00,4.77202,4.77202,4.7706,4.7706,12000000.0
2008-03-26 01:52:00,4.77194,4.77268,4.77102,4.77268,12000000.0
2008-03-26 01:53:00,4.77176,4.77233,4.77093,4.7715,18000000.0
2008-03-26 01:54:00,4.77195,4.77238,4.77127,4.7719,14000000.0
2008-03-26 01:55:00,4.77187,4.77252,4.77077,4.77127,18000000.0
2008-03-26 01:56:00,4.77164,4.77226,4.77121,4.7718,8000000.0
2008-03-26 01:57:00,4.77223,4.77262,4.77133,4.77133,13000000.0
2008-03-26 01:58:00,4.77177,4.77272,4.77136,4.77272,11000000.0
2008-03-26 01:59:00,4.77241,4.77286,4.77161,4.77224,11000000.0
2008-03-26 02:00:00,4.77212,4.77327,4.77185,4.77198,16000000.0
2008-03-26 02:01:00,4.77317,4.77317,4.77141,4.77141,21000000.0
2008-03-26 02:02:00,4.77313,4.77344,4.77207,4.77311,10000000.0
2008-03-26 02:03:00,4.77303,4.77352,4.77263,4.77352,8000000.0
2008-03-26 02:04:00,4.77268,4.77326,4.77227,4.77252,14000000.0
2008-03-26 02:05:00,4.77326,4.77336,4.77187,4.77278,14000000.0
2008-03-26 02:06:00,4.77272,4.77314,4.77204,4.77255,15000000.0
2008-03-26 02:07:00,4.77208,4.77294,4.77197,4.77228,10000000.0
2008-03-26 02:08:00,4.77195,4.77215,4.77195,4.77195,16000000.0
2008-03-26 02:09:00,4.77287,4.77348,4.77213,4.77329,18000000.0
2008-03-26 02:10:00,4.772,4.77313,4.7716,4.77184,16000000.0
2008-03-26 02:11:00,4.77159,4.77211,4.76976,4.7719,14000000.0
2008-03-26 02:12:00,4.77089,4.77133,4.76972,4.76972,10000000.0
2008-03-26 02:13:00,4.77041,4.77138,4.76879,4.76879,15000000.0
2008-03-26 02:14:00,4.76993,4.77042,4.76789,4.76789,19000000.0
2008-03-26 02:15:00,4.76913,4.76913,4.76525,4.766,12000000.0
2008-03-26 02:16:00,4.7672,4.7672,4.76524,4.76534,18000000.0
2008-03-26 02:17:00,4.76607,4.7668,4.76543,4.76604,14000000.0
2008-03-26 02:18:00,4.76607,4.76714,4.7656,4.7662,12000000.0
2008-03-26 02:19:00,4.76582,4.76724,4.76575,4.76616,14000000.0
2008-03-26 02:20:00,4.76719,4.76796,4.76649,4.76674,13000000.0
2008-03-26 02:21:00,4.76653,4.76684,4.76523,4.76523,15000000.0
2008-03-26 02:22:00,4.76518,4.76649,4.76387,4.76451,13000000.0
2008-03-26 02:23:00,4.76349,4.76485,4.76334,4.76437,16000000.0
2008-03-26 02:24:00,4.76393,4.76439,4.76165,4.76283,17000000.0
2008-03-26 02:25:00,4.76195,4.76343,4.76112,4.76343,10000000.0
2008-03-26 02:26:00,4.76403,4.76434,4.76262,4.76329,13000000.0
2008-03-26 02:27:00,4.76419,4.76443,4.76338,4.76388,7000000.0
2008-03-26 02:28:00,4.76311,4.76433,4.76304,4.76425,9000000.0
2008-03-26 02:29:00,4.76388,4.76514,4.76342,4.76495,20000000.0
2008-03-26 02:30:00,4.76469,4.76483,4.76326,4.76346,11000000.0
2008-03-26 02:31:00,4.76343,4.76403,4.76112,4.76112,9000000.0
2008-03-26 02:32:00,4.75992,4.76084,4.75911,4.75929,13000000.0
2008-03-26 02:33:00,4.76076,4.76169,4.75744,4.75947,14000000.0
2008-03-26 02:34:00,4.75832,4.75953,4.75832,4.75837,17000000.0
2008-03-26 02:35:00,4.75982,4.76197,4.75912,4.76009,15000000.0
2008-03-26 02:36:00,4.75977,4.7619,4.75936,4.75954,14000000.0
2008-03-26 02:37:00,4.75992,4.76216,4.75954,4.75992,13000000.0
2008-03-26 02:38:00,4.76054,4.7622,4.76019,4.76044,14000000.0
2008-03-26 02:39:00,4.76115,4.76166,4.76053,4.76166,15000000.0
2008-03-26 02:40:00,4.76103,4.76147,4.75931,4.75972,12000000.0
2008-03-26 02:41:00,4.75974,4.76146,4.7589,4.76003,13000000.0
2008-03-26 02:42:00,4.76,4.76095,4.75959,4.75975,16000000.0
2008-03-26 02:43:00,4.76025,4.7626,4.75959,4.76154,18000000.0
2008-03-26 02:44:00,4.76324,4.76418,4.76282,4.76331,10000000.0
2008-03-26 02:45:00,4.76341,4.76409,4.76224,4.7632,14000000.0
2008-03-26 02:46:00,4.76353,4.7645,4.76246,4.7645,18000000.0
2008-03-26 02:47:00,4.76369,4.76453,4.76259,4.76453,17000000.0
2008-03-26 02:48:00,4.76401,4.7652,4.76358,4.7649,7000000.0
2008-03-26 02:49:00,4.76518,4.76589,4.76426,4.76426,13000000.0
2008-03-26 02:50:00,4.76525,4.76608,4.76445,4.76556,14000000.0
2008-03-26 02:51:00,4.76439,4.76564,4.76439,4.76493,15000000.0
2008-03-26 02:52:00,4.76427,4.76567,4.76408,4.76446,15000000.0
2008-03-26 02:53:00,4.76464,4.76567,4.76416,4.76416,9000000.0
2008-03-26 02:54:00,4.76469,4.76527,4.76333,4.76333,13000000.0
2008-03-26 02:55:00,4.7635,4.76445,4.76283,4.76291,11000000.0
2008-03-26 02:56:00,4.76409,4.76463,4.7631,4.76431,18000000.0
2008-03-26 02:57:00,4.76378,4.76461,4.7634,4.76406,13000000.0
2008-03-26 02:58:00,4.76444,4.76474,4.7634,4.76383,9000000.0
2008-03-26 02:59:00,4.76353,4.76442,4.76291,4.76414,14000000.0
2008-03-26 03:00:00,4.76366,4.76444,4.76317,4.76343,11000000.0
2008-03-26 03:01:00,4.76433,4.76433,4.76202,4.76202,11000000.0
2008-03-26 03:02:00,4.7632,4.76339,4.76254,4.76289,11000000.0
2008-03-26 03:03:00,4.76291,4.76321,4.76181,4.76291,23000000.0
2008-03-26 03:04:00,4.76074,4.76265,4.76069,4.76075,11000000.0
2008-03-26 03:05:00,4.76138,4.76214,4.76032,4.76124,17000000.0
2008-03-26 03:06:00,4.76072,4.76104,4.75972,4.76098,9000000.0
2008-03-26 03:07:00,4.76031,4.76112,4.75914,4.75914,15000000.0
2008-03-26 03:08:00,4.76057,4.76152,4.75975,4.7603,12000000.0
2008-03-26 03:09:00,4.76053,4.76153,4.76021,4.76134,15000000.0
2008-03-26 03:10:00,4.7617,4.7624,4.76089,4.761,19000000.0
2008-03-26 03:11:00,4.76129,4.76266,4.76122,4.76181,15000000.0
2008-03-26 03:12:00,4.76108,4.7624,4.76096,4.76096,18000000.0
2008-03-26 03:13:00,4.76282,4.76282,4.76066,4.76113,18000000.0
2008-03-26 03:14:00,4.76086,4.76127,4.76023,4.7603,10000000.0
2008-03-26 03:15:00,4.76027,4.76172,4.76027,4.76045,7000000.0
2008-03-26 03:16:00,4.76133,4.76189,4.76028,4.76028,8000000.0
2008-03-26 03:17:00,4.76118,4.76146,4.7597,4.76087,10000000.0
2008-03-26 03:18:00,4.76068,4.76133,4.75981,4.76021,15000000.0
2008-03-26 03:19:00,4.76002,4.76143,4.76002,4.76106,10000000.0
2008-03-26 03:20:00,4.76077,4.76225,4.76075,4.76189,16000000.0
2008-03-26 03:21:00,4.76206,4.7639,4.76206,4.76349,11000000.0
2008-03-26 03:22:00,4.76338,4.76423,4.76292,4.76383,10000000.0
2008-03-26 03:23:00,4.76296,4.76388,4.76228,4.76352,12000000.0
2008-03-26 03:24:00,4.76299,4.76299,4.76084,4.76086,13000000.0
2008-03-26 03:25:00,4.76148,4.76206,4.76099,4.76178,11000000.0
2008-03-26 03:26:00,4.76219,4.76322,4.76172,4.76322,13000000.0
2008-03-26 03:27:00,4.7635,4.76387,4.76202,4.76252,14000000.0
2008-03-26 03:28:00,4.7636,4.7636,4.76218,4.76291,18000000.0
2008-03-26 03:29:00,4.76261,4.76343,4.76232,4.76286,15000000.0
2008-03-26 03:30:00,4.76278,4.76278,4.76181,4.76194,10000000.0
2008-03-26 03:31:00,4.76174,4.76255,4.76065,4.76111,13000000.0
2008-03-26 03:32:00,4.76199,4.76296,4.76146,4.76185,16000000.0
2008-03-26 03:33:00,4.76197,4.7625,4.76153,4.76169,13000000.0
2008-03-26 03:34:00,4.76208,4.76334,4.76167,4.76171,16000000.0
2008-03-26 03:35:00,4.76224,4.76293,4.76193,4.76193,10000000.0
2008-03-26 03:36:00,4.76191,4.76223,4.76056,4.76138,11000000.0
2008-03-26 03:37:00,4.76188,4.76266,4.76098,4.76159,13000000.0
2008-03-26 03:38:00,4.76264,4.76264,4.76064,4.762,13000000.0
2008-03-26 03:39:00,4.76177,4.76266,4.76127,4.7614,13000000.0
2008-03-26 03:40:00,4.76217,4.76298,4.76154,4.76181,12000000.0
2008-03-26 03:41:00,4.76234,4.7631,4.76164,4.76164,16000000.0
2008-03-26 03:42:00,4.76129,4.76188,4.76129,4.76188,21000000.0
2008-03-26 03:43:00,4.76144,4.76284,4.76144,4.7624,18000000.0
2008-03-26 03:44:00,4.76217,4.76358,4.76188,4.76276,15000000.0
2008-03-26 03:45:00,4.76231,4.76388,4.76231,4.76371,9000000.0
2008-03-26 03:46:00,4.7633,4.76372,4.76258,4.76364,8000000.0
2008-03-26 03:47:00,4.76257,4.76323,4.76255,4.76261,11000000.0
2008-03-26 03:48:00,4.76221,4.76293,4.7613,4.76196,9000000.0
2008-03-26 03:49:00,4.76208,4.76282,4.76118,4.76213,16000000.0
2008-03-26 03:50:00,4.76226,4.76366,4.76208,4.76254,19000000.0
2008-03-26 03:51:00,4.76167,4.7634,4.76167,4.76185,9000000.0
2008-03-26 03:52:00,4.76328,4.76328,4.76161,4.76177,19000000.0
2008-03-26 03:53:00,4.76264,4.76316,4.7619,4.76223,10000000.0
2008-03-26 03:54:00,4.76234,4.76291,4.76168,4.76168,17000000.0
2008-03-26 03:55:00,4.76257,4.76348,4.76226,4.76259,16000000.0
2008-03-26 03:56:00,4.76264,4.76304,4.7623,4.7624,7000000.0
2008-03-26 03:57:00,4.76247,4.76278,4.76169,4.76169,11000000.0
2008-03-26 03:58:00,4.76299,4.76364,4.76218,4.76336,12000000.0
2008-03-26 03:59:00,4.76291,4.76345,4.76179,4.7634,17000000.0
2008-03-26 04:00:00,4.76302,4.76312,4.76227,4.76257,12000000.0
2008-03-26 04:01:00,4.76211,4.76324,4.76211,4.76241,16000000.0
2008-03-26 04:02:00,4.76221,4.76358,4.76167,4.76309,14000000.0
2008-03-26 04:03:00,4.76169,4.76335,4.76169,4.76318,12000000.0
2008-03-26 04:04:00,4.76245,4.7625,4.76195,4.76195,16000000.0
2008-03-26 04:05:00,4.76333,4.76336,4.76226,4.76274,13000000.0
2008-03-26 04:06:00,4.76255,4.7639,4.76247,4.7625,16000000.0
2008-03-26 04:07:00,4.76365,4.76442,4.76226,4.76226,13000000.0
2008-03-26 04:08:00,4.76237,4.7641,4.76237,4.76331,14000000.0
2008-03-26 04:09:00,4.76299,4.76415,4.76259,4.76415,10000000.0
2008-03-26 04:10:00,4.76197,4.76414,4.76197,4.76348,12000000.0
2008-03-26 04:11:00,4.76273,4.7642,4.76266,4.76361,14000000.0
2008-03-26 04:12:00,4.76354,4.76432,4.76273,4.7633,19000000.0
2008-03-26 04:13:00,4.76372,4.76408,4.76255,4.7633,20000000.0
2008-03-26 04:14:00,4.76326,4.76435,4.76276,4.76327,12000000.0
2008-03-26 04:15:00,4.76243,4.76271,4.76243,4.76267,8000000.0
2008-03-26 04:16:00,4.76324,4.76402,4.7626,4.76345,13000000.0
2008-03-26 04:17:00,4.76328,4.764,4.76245,4.76287,15000000.0
2008-03-26 04:18:00,4.76262,4.76334,4.76262,4.76302,9000000.0
2008-03-26 04:19:00,4.76227,4.76388,4.76227,4.76342,12000000.0
2008-03-26 04:20:00,4.76299,4.76406,4.76268,4.76296,9000000.0
2008-03-26 04:21:00,4.76213,4.76264,4.76213,4.76264,17000000.0
2008-03-26 04:22:00,4.76282,4.76369,4.76282,4.7632,14000000.0
2008-03-26 04:23:00,4.76303,4.76426,4.76251,4.76251,10000000.0
2008-03-26 04:24:00,4.76345,4.76456,4.76322,4.76385,12000000.0
2008-03-26 04:25:00,4.76334,4.76357,4.76282,4.76327,10000000.0
2008-03-26 04:26:00,4.76249,4.76385,4.76216,4.76291,7000000.0
2008-03-26 04:27:00,4.76319,4.76352,4.7626,4.76292,15000000.0
2008-03-26 04:28:00,4.7628,4.76352,4.76278,4.76307,7000000.0
2008-03-26 04:29:00,4.76282,4.76382,4.7622,4.76314,14000000.0
2008-03-26 04:30:00,4.76397,4.76476,4.76341,4.76367,11000000.0
2008-03-26 04:31:00,4.76421,4.76421,4.76288,4.76341,15000000.0
2008-03-26 04:32:00,4.76339,4.76397,4.76195,4.76253,17000000.0
2008-03-26 04:33:00,4.76285,4.76366,4.76216,4.76364,14000000.0
2008-03-26 04:34:00,4.76313,4.76371,4.76257,4.76371,9000000.0
2008-03-26 04:35:00,4.7636,4.7637,4.76224,4.7629,12000000.0
2008-03-26 04:36:00,4.76227,4.76353,4.76221,4.76353,12000000.0
2008-03-26 04:37:00,4.76288,4.76324,4.76202,4.76234,12000000.0
2008-03-26 04:38:00,4.76177,4.76286,4.76149,4.76286,11000000.0
2008-03-26 04:39:00,4.76198,4.76269,4.76171,4.76265,17000000.0
2008-03-26 04:40:00,4.76248,4.76263,4.76125,4.76206,9000000.0
2008-03-26 04:41:00,4.76134,4.76273,4.76134,4.76224,10000000.0
2008-03-26 04:42:00,4.76177,4.76177,4.76154,4.76154,8000000.0
2008-03-26 04:43:00,4.76218,4.7629,4.76134,4.7621,18000000.0
2008-03-26 04:44:00,4.76242,4.76282,4.76188,4.76235,9000000.0
2008-03-26 04:45:00,4.76214,4.76214,4.76159,4.76159,9000000.0
2008-03-26 04:46:00,4.76202,4.76202,4.76174,4.76188,16000000.0
2008-03-26 04:47:00,4.76194,4.76194,4.76166,4.76168,12000000.0
2008-03-26 04:48:00,4.76293,4.76293,4.76188,4.76188,10000000.0
2008-03-26 04:49:00,4.7634,4.7634,4.7614,4.76265,16000000.0
2008-03-26 04:50:00,4.76214,4.76268,4.761,4.761,16000000.0
2008-03-26 04:51:00,4.76097,4.76105,4.76085,4.76098,20000000.0
2008-03-26 04:52:00,4.76158,4.76184,4.76005,4.76128,13000000.0
2008-03-26 04:53:00,4.7614,4.76218,4.76117,4.76124,11000000.0
2008-03-26 04:54:00,4.7618,4.76273,4.76143,4.76239,11000000.0
2008-03-26 04:55:00,4.76265,4.76301,4.76136,4.76226,12000000.0
2008-03-26 04:56:00,4.76229,4.76376,4.76222,4.76299,16000000.0
2008-03-26 04:57:00,4.76389,4.76577,4.76316,4.76577,7000000.0
2008-03-26 04:58:00,4.76427,4.76613,4.76427,4.76448,13000000.0
2008-03-26 04:59:00,4.76518,4.76599,4.76418,4.76452,17000000.0
2008-03-26 05:00:00,4.7653,4.76549,4.76318,4.76467,10000000.0
2008-03-26 05:01:00,4.76349,4.76492,4.76349,4.7645,13000000.0
2008-03-26 05:02:00,4.76282,4.76415,4.76282,4.76341,18000000.0
2008-03-26 05:03:00,4.76443,4.76479,4.76353,4.7642,9000000.0
2008-03-26 05:04:00,4.76467,4.76588,4.76436,4.76473,12000000.0
2008-03-26 05:05:00,4.76478,4.76539,4.76429,4.76516,10000000.0
2008-03-26 05:06:00,4.76471,4.76569,4.76443,4.76537,20000000.0
2008-03-26 05:07:00,4.76412,4.76569,4.76407,4.76527,10000000.0
2008-03-26 05:08:00,4.76471,4.76586,4.76391,4.76449,17000000.0
2008-03-26 05:09:00,4.76448,4.76508,4.76362,4.76431,15000000.0
2008-03-26 05:10:00,4.76482,4.76582,4.76468,4.76547,10000000.0
2008-03-26 05:11:00,4.76407,4.7655,4.76405,4.76405,16000000.0
2008-03-26 05:12:00,4.76466,4.76599,4.76439,4.76549,7000000.0
2008-03-26 05:13:00,4.76532,4.76585,4.76422,4.76501,12000000.0
2008-03-26 05:14:00,4.76475,4.7661,4.76475,4.76609,14000000.0
2008-03-26 05:15:00,4.76622,4.76707,4.76561,4.76666,16000000.0
2008-03-26 05:16:00,4.76614,4.76799,4.76614,4.76763,15000000.0
2008-03-26 05:17:00,4.76693,4.76772,4.76655,4.76681,10000000.0
2008-03-26 05:18:00,4.76663,4.76682,4.76653,4.76654,13000000.0
2008-03-26 05:19:00,4.76679,4.76773,4.76608,4.76773,13000000.0
2008-03-26 05:20:00,4.76702,4.76779,4.76618,4.76649,20000000.0
2008-03-26 05:21:00,4.76662,4.76718,4.76585,4.76604,9000000.0
2008-03-26 05:22:00,4.76554,4.76628,4.76459,4.76568,17000000.0
2008-03-26 05:23:00,4.76587,4.76648,4.76542,4.76551,14000000.0
2008-03-26 05:24:00,4.7662,4.76681,4.76535,4.76535,19000000.0
2008-03-26 05:25:00,4.76599,4.76686,4.76582,4.7662,13000000.0
2008-03-26 05:26:00,4.76598,4.76665,4.76515,4.76593,13000000.0
2008-03-26 05:27:00,4.76579,4.7663,4.76535,4.76581,13000000.0
2008-03-26 05:28:00,4.76524,4.76612,4.76524,4.76534,10000000.0
2008-03-26 05:29:00,4.76496,4.76509,4.76479,4.76496,17000000.0
2008-03-26 05:30:00,4.76435,4.76455,4.76435,4.76435,21000000.0
2008-03-26 05:31:00,4.76608,4.76608,4.76462,4.76513,13000000.0
2008-03-26 05:32:00,4.76456,4.76463,4.76439,4.76463,16000000.0
2008-03-26 05:33:00,4.76538,4.76648,4.76487,4.7652,13000000.0
2008-03-26 05:34:00,4.76512,4.76631,4.76458,4.76484,13000000.0
2008-03-26 05:35:00,4.76381,4.76541,4.76371,4.7638,14000000.0
2008-03-26 05:36:00,4.76328,4.76335,4.76315,4.76328,18000000.0
2008-03-26 05:37:00,4.76555,4.76559,4.76374,4.76467,12000000.0
2008-03-26 05:38:00,4.76449,4.76516,4.76428,4.76444,13000000.0
2008-03-26 05:39:00,4.76452,4.76629,4.76421,4.76443,21000000.0
2008-03-26 05:40:00,4.76538,4.7658,4.76429,4.76431,14000000.0
2008-03-26 05:41:00,4.76422,4.76581,4.76412,4.76412,13000000.0
2008-03-26 05:42:00,4.76521,4.76569,4.76457,4.76457,8000000.0
2008-03-26 05:43:00,4.76525,4.76574,4.7645,4.76474,13000000.0
2008-03-26 05:44:00,4.76583,4.76583,4.76428,4.76428,13000000.0
2008-03-26 05:45:00,4.76466,4.7659,4.76449,4.76502,24000000.0
2008-03-26 05:46:00,4.76535,4.76604,4.76446,4.76446,14000000.0
2008-03-26 05:47:00,4.7646,4.76577,4.7646,4.7646,11000000.0
2008-03-26 05:48:00,4.76516,4.76561,4.76427,4.76512,18000000.0
2008-03-26 05:49:00,4.76576,4.76576,4.76394,4.765,10000000.0
2008-03-26 05:50:00,4.76381,4.76481,4.76381,4.76481,10000000.0
2008-03-26 05:51:00,4.76513,4.76552,4.76464,4.76464,11000000.0
2008-03-26 05:52:00,4.76425,4.76425,4.76405,4.76405,19000000.0
2008-03-26 05:53:00,4.76563,4.76626,4.76429,4.76499,15000000.0
2008-03-26 05:54:00,4.76465,4.76597,4.76465,4.76522,7000000.0
2008-03-26 05:55:00,4.76498,4.76547,4.76372,4.76464,12000000.0
2008-03-26 05:56:00,4.76457,4.76518,4.76428,4.76441,16000000.0
2008-03-26 05:57:00,4.76413,4.76536,4.76368,4.76368,11000000.0
2008-03-26 05:58:00,4.76317,4.76513,4.76317,4.76453,22000000.0
2008-03-26 05:59:00,4.76462,4.76561,4.76445,4.76489,9000000.0
2008-03-26 06:00:00,4.76525,4.76573,4.76443,4.76522,17000000.0
2008-03-26 06:01:00,4.76524,4.76568,4.76464,4.76498,18000000.0
2008-03-26 06:02:00,4.76529,4.76529,4.7639,4.76393,18000000.0
2008-03-26 06:03:00,4.76462,4.76559,4.76444,4.76489,16000000.0
2008-03-26 06:04:00,4.76588,4.7665,4.76472,4.76593,8000000.0
2008-03-26 06:05:00,4.76595,4.76681,4.76538,4.76625,10000000.0
2008-03-26 06:06:00,4.76605,4.76677,4.76543,4.76588,27000000.0
2008-03-26 06:07:00,4.76586,4.76624,4.76555,4.7661,17000000.0
2008-03-26 06:08:00,4.76664,4.76747,4.76569,4.76629,14000000.0
2008-03-26 06:09:00,4.76714,4.7677,4.76595,4.76619,13000000.0
2008-03-26 06:10:00,4.7661,4.76658,4.76601,4.76601,14000000.0
2008-03-26 06:11:00,4.76752,4.76752,4.76597,4.76654,16000000.0
2008-03-26 06:12:00,4.76703,4.76767,4.76599,4.76637,17000000.0
2008-03-26 06:13:00,4.76628,4.76723,4.7657,4.76633,14000000.0
2008-03-26 06:14:00,4.7659,4.76711,4.76532,4.76694,12000000.0
2008-03-26 06:15:00,4.76613,4.76702,4.76599,4.76702,13000000.0
2008-03-26 06:16:00,4.76632,4.76715,4.76562,4.76562,14000000.0
2008-03-26 06:17:00,4.76623,4.76676,4.76558,4.76597,11000000.0
2008-03-26 06:18:00,4.766,4.76733,4.766,4.76644,12000000.0
2008-03-26 06:19:00,4.76621,4.76621,4.76573,4.76608,19000000.0
2008-03-26 06:20:00,4.76552,4.76702,4.76545,4.76644,11000000.0
2008-03-26 06:21:00,4.76543,4.7672,4.76532,4.76627,9000000.0
2008-03-26 06:22:00,4.76538,4.76671,4.76523,4.76552,22000000.0
2008-03-26 06:23:00,4.76589,4.76674,4.76486,4.76486,18000000.0
2008-03-26 06:24:00,4.76565,4.76574,4.76467,4.7649,8000000.0
2008-03-26 06:25:00,4.76389,4.76478,4.7637,4.76382,9000000.0
2008-03-26 06:26:00,4.76379,4.7651,4.76363,4.76453,13000000.0
2008-03-26 06:27:00,4.76396,4.76488,4.76336,4.76446,15000000.0
2008-03-26 06:28:00,4.7648,4.7651,4.76437,4.76479,18000000.0
2008-03-26 06:29:00,4.7647,4.76638,4.76422,4.76549,16000000.0
2008-03-26 06:30:00,4.76574,4.76581,4.7649,4.7649,10000000.0
2008-03-26 06:31:00,4.76452,4.76624,4.76446,4.76618,13000000.0
2008-03-26 06:32:00,4.76548,4.76677,4.76548,4.76594,10000000.0
2008-03-26 06:33:00,4.76655,4.76705,4.76614,4.76666,10000000.0
2008-03-26 06:34:00,4.76646,4.76703,4.76615,4.76696,15000000.0
2008-03-26 06:35:00,4.76681,4.76729,4.76607,4.76641,13000000.0
2008-03-26 06:36:00,4.76631,4.76803,4.76627,4.76697,23000000.0
2008-03-26 06:37:00,4.76711,4.76882,4.76709,4.76709,11000000.0
2008-03-26 06:38:00,4.7682,4.76873,4.7675,4.7675,17000000.0
2008-03-26 06:39:00,4.76768,4.76881,4.76721,4.76812,8000000.0
2008-03-26 06:40:00,4.76829,4.76978,4.7677,4.76897,15000000.0
2008-03-26 06:41:00,4.76948,4.77009,4.7679,4.76858,15000000.0
2008-03-26 06:42:00,4.76858,4.76923,4.7678,4.76901,16000000.0
2008-03-26 06:43:00,4.76791,4.76976,4.76775,4.76888,12000000.0
2008-03-26 06:44:00,4.76842,4.7696,4.76779,4.76843,13000000.0
2008-03-26 06:45:00,4.76878,4.76981,4.76857,4.76857,14000000.0
2008-03-26 06:46:00,4.76869,4.76925,4.76791,4.76854,12000000.0
2008-03-26 06:47:00,4.76816,4.76943,4.76799,4.76916,11000000.0
2008-03-26 06:48:00,4.76839,4.7692,4.76825,4.76825,15000000.0
2008-03-26 06:49:00,4.76789,4.76799,4.76762,4.76774,17000000.0
2008-03-26 06:50:00,4.76874,4.76938,4.76802,4.76895,13000000.0
2008-03-26 06:51:00,4.76812,4.76995,4.76812,4.76877,8000000.0
2008-03-26 06:52:00,4.76966,4.77063,4.76897,4.7697,14000000.0
2008-03-26 06:53:00,4.77061,4.77103,4.76922,4.77031,13000000.0
2008-03-26 06:54:00,4.77049,4.77049,4.7692,4.7698,8000000.0
2008-03-26 06:55:00,4.76978,4.77097,4.76977,4.77097,10000000.0
2008-03-26 06:56:00,4.77002,4.77048,4.76906,4.77,11000000.0
2008-03-26 06:57:00,4.77013,4.77124,4.76951,4.77007,17000000.0
2008-03-26 06:58:00,4.76991,4.77062,4.76914,4.76956,12000000.0
2008-03-26 06:59:00,4.76864,4.76958,4.76777,4.76834,14000000.0
2008-03-26 07:00:00,4.76745,4.76842,4.76711,4.76711,11000000.0
2008-03-26 07:01:00,4.76716,4.76751,4.76641,4.76662,10000000.0
2008-03-26 07:02:00,4.76619,4.76793,4.76619,4.76672,14000000.0
2008-03-26 07:03:00,4.76596,4.7677,4.76595,4.76725,7000000.0
2008-03-26 07:04:00,4.76655,4.76783,4.76601,4.76601,16000000.0
2008-03-26 07:05:00,4.76671,4.76729,4.76658,4.76687,15000000.0
2008-03-26 07:06:00,4.76643,4.76729,4.76575,4.76608,16000000.0
2008-03-26 07:07:00,4.76624,4.76744,4.76599,4.7665,12000000.0
2008-03-26 07:08:00,4.7667,4.76704,4.76631,4.76696,8000000.0
2008-03-26 07:09:00,4.76683,4.7672,4.76628,4.76662,8000000.0
2008-03-26 07:10:00,4.76592,4.76728,4.76581,4.76728,16000000.0
2008-03-26 07:11:00,4.76649,4.76649,4.76611,4.76623,17000000.0
2008-03-26 07:12:00,4.76664,4.76715,4.76542,4.76648,20000000.0
2008-03-26 07:13:00,4.76656,4.76709,4.7658,4.76654,18000000.0
2008-03-26 07:14:00,4.76657,4.76695,4.76564,4.76674,11000000.0
2008-03-26 07:15:00,4.76616,4.76648,4.76545,4.76568,18000000.0
2008-03-26 07:16:00,4.76566,4.76698,4.76546,4.76572,18000000.0
2008-03-26 07:17:00,4.76557,4.76683,4.76547,4.76576,12000000.0
2008-03-26 07:18:00,4.76626,4.76701,4.76552,4.76589,18000000.0
2008-03-26 07:19:00,4.76627,4.76719,4.76539,4.76599,14000000.0
2008-03-26 07:20:00,4.7666,4.7669,4.76562,4.76562,18000000.0
2008-03-26 07:21:00,4.76641,4.76713,4.76572,4.76633,13000000.0
2008-03-26 07:22:00,4.76662,4.7669,4.7658,4.76685,14000000.0
2008-03-26 07:23:00,4.76568,4.76724,4.76568,4.7662,15000000.0
2008-03-26 07:24:00,4.7669,4.76807,4.76671,4.7672,16000000.0
2008-03-26 07:25:00,4.76755,4.76804,4.76676,4.76694,15000000.0
2008-03-26 07:26:00,4.76685,4.76777,4.76646,4.76724,13000000.0
2008-03-26 07:27:00,4.76743,4.76808,4.76656,4.76782,12000000.0
2008-03-26 07:28:00,4.7663,4.76823,4.7663,4.76709,22000000.0
2008-03-26 07:29:00,4.7665,4.76791,4.7665,4.76791,16000000.0
2008-03-26 07:30:00,4.76625,4.76782,4.76625,4.76707,14000000.0
2008-03-26 07:31:00,4.76717,4.76816,4.76651,4.76651,13000000.0
2008-03-26 07:32:00,4.76746,4.7677,4.76689,4.76733,9000000.0
2008-03-26 07:33:00,4.76724,4.76783,4.76682,4.76707,7000000.0
2008-03-26 07:34:00,4.76784,4.76784,4.76617,4.76776,18000000.0
2008-03-26 07:35:00,4.76727,4.76768,4.76656,4.76696,9000000.0
2008-03-26 07:36:00,4.76718,4.76775,4.76613,4.76613,13000000.0
2008-03-26 07:37:00,4.76639,4.76727,4.76595,4.76675,11000000.0
2008-03-26 07:38:00,4.76678,4.76728,4.76598,4.76682,11000000.0
2008-03-26 07:39:00,4.76644,4.76768,4.76574,4.76627,19000000.0
2008-03-26 07:40:00,4.76604,4.76695,4.76575,4.76611,11000000.0
2008-03-26 07:41:00,4.76664,4.76664,4.76621,4.76621,7000000.0
2008-03-26 07:42:00,4.76599,4.76684,4.76599,4.76682,13000000.0
2008-03-26 07:43:00,4.76646,4.76749,4.76573,4.76749,14000000.0
2008-03-26 07:44:00,4.76681,4.76681,4.76568,4.76594,10000000.0
2008-03-26 07:45:00,4.76642,4.76692,4.76603,4.76617,8000000.0
2008-03-26 07:46:00,4.76603,4.76758,4.76603,4.76758,13000000.0
2008-03-26 07:47:00,4.76721,4.76731,4.76593,4.76638,15000000.0
2008-03-26 07:48:00,4.76616,4.76731,4.76597,4.76636,13000000.0
2008-03-26 07:49:00,4.76624,4.76662,4.76557,4.76639,10000000.0
2008-03-26 07:50:00,4.76655,4.76735,4.766,4.76735,17000000.0
2008-03-26 07:51:00,4.76721,4.76773,4.76626,4.7673,16000000.0
2008-03-26 07:52:00,4.76677,4.76799,4.76581,4.76735,13000000.0
2008-03-26 07:53:00,4.76732,4.76808,4.76704,4.76762,10000000.0
2008-03-26 07:54:00,4.76778,4.76812,4.76699,4.76714,11000000.0
2008-03-26 07:55:00,4.76701,4.76917,4.76691,4.7683,12000000.0
2008-03-26 07:56:00,4.76882,4.76986,4.76849,4.76854,13000000.0
2008-03-26 07:57:00,4.76855,4.77051,4.76855,4.7698,8000000.0
2008-03-26 07:58:00,4.77054,4.77193,4.77027,4.77152,14000000.0
2008-03-26 07:59:00,4.77019,4.77149,4.7698,4.7708,15000000.0
2008-03-26 08:00:00,4.77153,4.77181,4.77046,4.771,10000000.0
2008-03-26 08:01:00,4.77186,4.77203,4.77048,4.77117,13000000.0
2008-03-26 08:02:00,4.77125,4.77368,4.77125,4.77368,14000000.0
2008-03-26 08:03:00,4.77237,4.77414,4.77146,4.77151,12000000.0
2008-03-26 08:04:00,4.77136,4.77298,4.77136,4.77201,16000000.0
2008-03-26 08:05:00,4.77215,4.77339,4.77179,4.77215,14000000.0
2008-03-26 08:06:00,4.77302,4.77415,4.77217,4.77235,19000000.0
2008-03-26 08:07:00,4.77311,4.77354,4.77213,4.77258,19000000.0
2008-03-26 08:08:00,4.77218,4.77297,4.77169,4.77195,11000000.0
2008-03-26 08:09:00,4.77387,4.77589,4.77383,4.77589,10000000.0
2008-03-26 08:10:00,4.77476,4.77522,4.77369,4.77429,16000000.0
2008-03-26 08:11:00,4.77445,4.77518,4.77371,4.77371,9000000.0
2008-03-26 08:12:00,4.77552,4.77552,4.7741,4.77538,10000000.0
2008-03-26 08:13:00,4.77465,4.77512,4.77309,4.77309,11000000.0
2008-03-26 08:14:00,4.77454,4.77502,4.77353,4.77412,12000000.0
2008-03-26 08:15:00,4.77415,4.77435,4.77239,4.77367,15000000.0
2008-03-26 08:16:00,4.77255,4.77491,4.77255,4.77477,14000000.0
2008-03-26 08:17:00,4.77378,4.77483,4.77378,4.77381,10000000.0
2008-03-26 08:18:00,4.77449,4.77677,4.77449,4.77677,9000000.0
2008-03-26 08:19:00,4.7774,4.77795,4.77669,4.77669,11000000.0
2008-03-26 08:20:00,4.77655,4.77773,4.77655,4.77765,11000000.0
2008-03-26 08:21:00,4.77791,4.77814,4.7768,4.77796,20000000.0
2008-03-26 08:22:00,4.77842,4.77849,4.77623,4.77623,8000000.0
2008-03-26 08:23:00,4.77681,4.77812,4.77554,4.77615,12000000.0
2008-03-26 08:24:00,4.77718,4.77908,4.77606,4.77908,13000000.0
2008-03-26 08:25:00,4.77954,4.77988,4.77853,4.77914,12000000.0
2008-03-26 08:26:00,4.77887,4.78009,4.77849,4.77989,13000000.0
2008-03-26 08:27:00,4.78006,4.78034,4.77933,4.77994,11000000.0
2008-03-26 08:28:00,4.78023,4.78032,4.77877,4.77877,8000000.0
2008-03-26 08:29:00,4.77962,4.77999,4.77821,4.77857,12000000.0
2008-03-26 08:30:00,4.77775,4.77931,4.77775,4.77822,11000000.0
2008-03-26 08:31:00,4.7779,4.77851,4.77687,4.77851,10000000.0
2008-03-26 08:32:00,4.7771,4.77847,4.7771,4.77787,13000000.0
2008-03-26 08:33:00,4.7784,4.77866,4.77729,4.77731,11000000.0
2008-03-26 08:34:00,4.77768,4.7786,4.77717,4.77779,17000000.0
2008-03-26 08:35:00,4.77622,4.77784,4.77622,4.77717,11000000.0
2008-03-26 08:36:00,4.77738,4.77739,4.77548,4.77638,10000000.0
2008-03-26 08:37:00,4.77574,4.77638,4.77492,4.77542,9000000.0
2008-03-26 08:38:00,4.7754,4.77671,4.77469,4.77588,18000000.0
2008-03-26 08:39:00,4.77658,4.77674,4.77497,4.77497,8000000.0
2008-03-26 08:40:00,4.77726,4.78013,4.77572,4.77572,7000000.0
2008-03-26 08:41:00,4.77703,4.77703,4.77528,4.77559,16000000.0
2008-03-26 08:42:00,4.77733,4.77733,4.77539,4.77646,14000000.0
2008-03-26 08:43:00,4.7777,4.78074,4.77644,4.77745,12000000.0
2008-03-26 08:44:00,4.77704,4.77827,4.77681,4.7774,9000000.0
2008-03-26 08:45:00,4.77677,4.77811,4.77622,4.77722,18000000.0
2008-03-26 08:46:00,4.77729,4.77787,4.77643,4.77682,14000000.0
2008-03-26 08:47:00,4.77741,4.77819,4.77643,4.77709,18000000.0
2008-03-26 08:48:00,4.77714,4.77837,4.77686,4.77707,12000000.0
2008-03-26 08:49:00,4.77796,4.77852,4.77668,4.77764,14000000.0
2008-03-26 08:50:00,4.77824,4.77875,4.77689,4.77793,16000000.0
2008-03-26 08:51:00,4.77857,4.78012,4.77761,4.77946,21000000.0
2008-03-26 08:52:00,4.77826,4.78022,4.77778,4.7795,20000000.0
2008-03-26 08:53:00,4.77791,4.77865,4.77758,4.77814,7000000.0
2008-03-26 08:54:00,4.77737,4.77822,4.77698,4.77822,17000000.0
2008-03-26 08:55:00,4.7764,4.77799,4.77546,4.77588,12000000.0
2008-03-26 08:56:00,4.77625,4.77681,4.77503,4.77591,17000000.0
2008-03-26 08:57:00,4.77614,4.77645,4.77513,4.77622,16000000.0
2008-03-26 08:58:00,4.77614,4.77614,4.77465,4.77543,12000000.0
2008-03-26 08:59:00,4.77653,4.77675,4.77523,4.77646,13000000.0
2008-03-26 09:00:00,4.77542,4.77759,4.77542,4.77655,17000000.0
2008-03-26 09:01:00,4.77749,4.77783,4.77541,4.77541,13000000.0
2008-03-26 09:02:00,4.77684,4.77688,4.77586,4.77646,8000000.0
2008-03-26 09:03:00,4.77692,4.77793,4.77559,4.77793,16000000.0
2008-03-26 09:04:00,4.7769,4.77741,4.77657,4.7772,8000000.0
2008-03-26 09:05:00,4.77722,4.77722,4.77542,4.77664,11000000.0
2008-03-26 09:06:00,4.77554,4.7761,4.77483,4.77581,10000000.0
2008-03-26 09:07:00,4.77632,4.77655,4.7742,4.77484,10000000.0
2008-03-26 09:08:00,4.77486,4.77486,4.77286,4.77383,19000000.0
2008-03-26 09:09:00,4.77316,4.77392,4.7715,4.77364,16000000.0
2008-03-26 09:10:00,4.773,4.77305,4.77109,4.77109,8000000.0
2008-03-26 09:11:00,4.77183,4.77208,4.77029,4.77029,11000000.0
2008-03-26 09:12:00,4.76968,4.77209,4.76905,4.76961,16000000.0
2008-03-26 09:13:00,4.76986,4.7713,4.76927,4.7713,15000000.0
2008-03-26 09:14:00,4.77087,4.77132,4.76936,4.77035,17000000.0
2008-03-26 09:15:00,4.77179,4.77202,4.76989,4.77163,12000000.0
2008-03-26 09:16:00,4.77186,4.77211,4.77029,4.77059,14000000.0
2008-03-26 09:17:00,4.77087,4.7712,4.77005,4.77101,14000000.0
2008-03-26 09:18:00,4.77066,4.77166,4.77001,4.77108,18000000.0
2008-03-26 09:19:00,4.77159,4.7722,4.77057,4.77078,14000000.0
2008-03-26 09:20:00,4.77195,4.77228,4.77077,4.77184,18000000.0
2008-03-26 09:21:00,4.77146,4.7723,4.77076,4.7709,17000000.0
2008-03-26 09:22:00,4.77273,4.77273,4.77102,4.77208,13000000.0
2008-03-26 09:23:00,4.77144,4.77217,4.77107,4.77121,12000000.0
2008-03-26 09:24:00,4.77233,4.77233,4.77053,4.77053,14000000.0
2008-03-26 09:25:00,4.77243,4.77302,4.77157,4.77282,9000000.0
2008-03-26 09:26:00,4.77166,4.7729,4.7714,4.7729,13000000.0
2008-03-26 09:27:00,4.7714,4.77336,4.77134,4.77336,13000000.0
2008-03-26 09:28:00,4.77224,4.77284,4.77095,4.77265,19000000.0
2008-03-26 09:29:00,4.77318,4.77631,4.77318,4.77496,14000000.0
2008-03-26 09:30:00,4.77627,4.77645,4.77506,4.77613,15000000.0
2008-03-26 09:31:00,4.77611,4.77718,4.77536,4.77646,11000000.0
2008-03-26 09:32:00,4.77607,4.77854,4.77607,4.77632,16000000.0
2008-03-26 09:33:00,4.77673,4.77781,4.77592,4.77781,9000000.0
2008-03-26 09:34:00,4.77842,4.7793,4.77707,4.77794,18000000.0
2008-03-26 09:35:00,4.77701,4.77735,4.77568,4.7768,14000000.0
2008-03-26 09:36:00,4.77583,4.77715,4.77511,4.77614,16000000.0
2008-03-26 09:37:00,4.77486,4.77676,4.77486,4.77553,20000000.0
2008-03-26 09:38:00,4.77642,4.77719,4.77524,4.7758,19000000.0
2008-03-26 09:39:00,4.7765,4.77706,4.77587,4.77655,16000000.0
2008-03-26 09:40:00,4.77633,4.77733,4.7757,4.77691,12000000.0
2008-03-26 09:41:00,4.77648,4.77714,4.77519,4.77579,18000000.0
2008-03-26 09:42:00,4.77697,4.77817,4.77577,4.77671,16000000.0
2008-03-26 09:43:00,4.77704,4.77859,4.77699,4.77832,15000000.0
2008-03-26 09:44:00,4.77728,4.77865,4.77684,4.77684,13000000.0
2008-03-26 09:45:00,4.77772,4.77781,4.77533,4.77681,13000000.0
2008-03-26 09:46:00,4.77636,4.77684,4.77486,4.77596,17000000.0
2008-03-26 09:47:00,4.77725,4.77729,4.77554,4.77554,13000000.0
2008-03-26 09:48:00,4.77658,4.77714,4.77563,4.77602,16000000.0
2008-03-26 09:49:00,4.7768,4.77705,4.77569,4.77569,17000000.0
2008-03-26 09:50:00,4.77604,4.77722,4.7754,4.77546,12000000.0
2008-03-26 09:51:00,4.77637,4.77664,4.77405,4.77427,16000000.0
2008-03-26 09:52:00,4.77481,4.77481,4.77276,4.77287,16000000.0
2008-03-26 09:53:00,4.77447,4.77491,4.7732,4.77339,15000000.0
2008-03-26 09:54:00,4.77552,4.77555,4.7735,4.77417,15000000.0
2008-03-26 09:55:00,4.77351,4.77515,4.77328,4.77427,15000000.0
2008-03-26 09:56:00,4.77396,4.77565,4.77395,4.77537,17000000.0
2008-03-26 09:57:00,4.77477,4.77487,4.77354,4.77487,12000000.0
2008-03-26 09:58:00,4.77518,4.77542,4.77367,4.77434,14000000.0
2008-03-26 09:59:00,4.77493,4.77565,4.77481,4.77492,10000000.0
2008-03-26 10:00:00,4.77619,4.7765,4.77501,4.77537,11000000.0
2008-03-26 10:01:00,4.77463,4.77596,4.77436,4.77566,24000000.0
2008-03-26 10:02:00,4.77582,4.77582,4.77428,4.77493,14000000.0
2008-03-26 10:03:00,4.77606,4.77641,4.77403,4.77569,16000000.0
2008-03-26 10:04:00,4.77598,4.7764,4.77543,4.77601,10000000.0
2008-03-26 10:05:00,4.77602,4.77658,4.77541,4.77652,10000000.0
2008-03-26 10:06:00,4.77537,4.77579,4.77453,4.77558,9000000.0
2008-03-26 10:07:00,4.77462,4.7753,4.77441,4.77505,11000000.0
2008-03-26 10:08:00,4.77331,4.77525,4.77331,4.77425,9000000.0
2008-03-26 10:09:00,4.77437,4.77452,4.7722,4.7722,11000000.0
2008-03-26 10:10:00,4.77459,4.77543,4.77273,4.77363,15000000.0
2008-03-26 10:11:00,4.77366,4.77483,4.77335,4.77434,16000000.0
2008-03-26 10:12:00,4.7741,4.7741,4.77118,4.77118,19000000.0
2008-03-26 10:13:00,4.7726,4.77646,4.77238,4.77646,9000000.0
2008-03-26 10:14:00,4.77625,4.77711,4.77519,4.77519,11000000.0
2008-03-26 10:15:00,4.77583,4.77583,4.77408,4.77408,8000000.0
2008-03-26 10:16:00,4.77493,4.77597,4.77335,4.77422,17000000.0
2008-03-26 10:17:00,4.77509,4.77509,4.77291,4.77291,16000000.0
2008-03-26 10:18:00,4.77321,4.77433,4.77246,4.77272,16000000.0
2008-03-26 10:19:00,4.77375,4.77471,4.77315,4.77373,17000000.0
2008-03-26 10:20:00,4.77578,4.77604,4.77413,4.77528,16000000.0
2008-03-26 10:21:00,4.77408,4.77521,4.77358,4.77502,7000000.0
2008-03-26 10:22:00,4.77437,4.7754,4.77345,4.77345,10000000.0
2008-03-26 10:23:00,4.77509,4.77509,4.77347,4.77457,14000000.0
2008-03-26 10:24:00,4.77313,4.77598,4.77313,4.77523,13000000.0
2008-03-26 10:25:00,4.77588,4.77589,4.7746,4.77486,12000000.0
2008-03-26 10:26:00,4.77641,4.77648,4.77488,4.77588,11000000.0
2008-03-26 10:27:00,4.77697,4.77697,4.77513,4.77603,13000000.0
2008-03-26 10:28:00,4.77507,4.77706,4.77504,4.77706,13000000.0
2008-03-26 10:29:00,4.77482,4.7764,4.77482,4.77602,11000000.0
2008-03-26 10:30:00,4.77683,4.77683,4.77536,4.77569,9000000.0
2008-03-26 10:31:00,4.77622,4.77669,4.77459,4.77492,16000000.0
2008-03-26 10:32:00,4.77389,4.77626,4.77389,4.77587,9000000.0
2008-03-26 10:33:00,4.77481,4.7762,4.77481,4.77554,12000000.0
2008-03-26 10:34:00,4.77689,4.77689,4.77477,4.77477,11000000.0
2008-03-26 10:35:00,4.77588,4.77588,4.77266,4.77424,17000000.0
2008-03-26 10:36:00,4.77345,4.77494,4.77291,4.77494,10000000.0
2008-03-26 10:37:00,4.77521,4.77521,4.77359,4.77359,15000000.0
2008-03-26 10:38:00,4.7739,4.77426,4.77238,4.77324,17000000.0
2008-03-26 10:39:00,4.7741,4.77442,4.77285,4.77285,13000000.0
2008-03-26 10:40:00,4.77406,4.77473,4.77331,4.77333,10000000.0
2008-03-26 10:41:00,4.77513,4.77516,4.77352,4.77368,15000000.0
2008-03-26 10:42:00,4.7737,4.77573,4.77359,4.77513,12000000.0
2008-03-26 10:43:00,4.77599,4.77605,4.77401,4.775,13000000.0
2008-03-26 10:44:00,4.77501,4.77603,4.77441,4.77602,12000000.0
2008-03-26 10:45:00,4.77542,4.77583,4.77451,4.77504,13000000.0
2008-03-26 10:46:00,4.77499,4.77547,4.77383,4.77383,13000000.0
2008-03-26 10:47:00,4.77535,4.77575,4.77457,4.77466,7000000.0
2008-03-26 10:48:00,4.77493,4.77493,4.7727,4.77343,12000000.0
2008-03-26 10:49:00,4.77434,4.77441,4.77301,4.77406,10000000.0
2008-03-26 10:50:00,4.77329,4.77609,4.77329,4.77516,14000000.0
2008-03-26 10:51:00,4.77423,4.77548,4.77423,4.77477,11000000.0
2008-03-26 10:52:00,4.77541,4.77716,4.77449,4.77592,20000000.0
2008-03-26 10:53:00,4.77736,4.77752,4.77558,4.77723,9000000.0
2008-03-26 10:54:00,4.77607,4.77809,4.77588,4.77748,18000000.0
2008-03-26 10:55:00,4.77728,4.77787,4.77704,4.77719,10000000.0
2008-03-26 10:56:00,4.77819,4.77819,4.77684,4.77794,11000000.0
2008-03-26 10:57:00,4.7772,4.77768,4.77634,4.7772,8000000.0
2008-03-26 10:58:00,4.77817,4.77828,4.77717,4.7776,10000000.0
2008-03-26 10:59:00,4.77601,4.77759,4.7759,4.77687,10000000.0
2008-03-26 11:00:00,4.77529,4.77575,4.76801,4.7686,15000000.0
2008-03-26 11:01:00,4.7649,4.76743,4.76432,4.76735,12000000.0
2008-03-26 11:02:00,4.76705,4.76777,4.76608,4.76777,8000000.0
2008-03-26 11:03:00,4.76837,4.76837,4.76677,4.76729,11000000.0
2008-03-26 11:04:00,4.76672,4.76835,4.76541,4.76632,15000000.0
2008-03-26 11:05:00,4.76635,4.76635,4.75998,4.762,17000000.0
2008-03-26 11:06:00,4.76058,4.7622,4.75962,4.76147,12000000.0
2008-03-26 11:07:00,4.76126,4.76153,4.75889,4.75915,11000000.0
2008-03-26 11:08:00,4.75718,4.7578,4.75285,4.75285,22000000.0
2008-03-26 11:09:00,4.75433,4.75473,4.75269,4.75473,9000000.0
2008-03-26 11:10:00,4.7553,4.7553,4.75303,4.75436,16000000.0
2008-03-26 11:11:00,4.75501,4.75501,4.75217,4.75277,7000000.0
2008-03-26 11:12:00,4.75336,4.75336,4.74897,4.75112,15000000.0
2008-03-26 11:13:00,4.74821,4.7506,4.74772,4.7506,11000000.0
2008-03-26 11:14:00,4.74878,4.75085,4.74859,4.75006,18000000.0
2008-03-26 11:15:00,4.74915,4.75059,4.74912,4.75004,11000000.0
2008-03-26 11:16:00,4.74937,4.75072,4.74924,4.75065,13000000.0
2008-03-26 11:17:00,4.7499,4.75084,4.74924,4.75014,13000000.0
2008-03-26 11:18:00,4.74901,4.7516,4.74886,4.75051,9000000.0
2008-03-26 11:19:00,4.7486,4.74933,4.74447,4.74618,17000000.0
2008-03-26 11:20:00,4.74501,4.74501,4.74212,4.7431,14000000.0
2008-03-26 11:21:00,4.7443,4.74872,4.74323,4.74427,14000000.0
2008-03-26 11:22:00,4.74313,4.74507,4.74313,4.74496,22000000.0
2008-03-26 11:23:00,4.7458,4.74643,4.74474,4.74579,8000000.0
2008-03-26 11:24:00,4.74701,4.74766,4.74525,4.74707,18000000.0
2008-03-26 11:25:00,4.74696,4.74696,4.74528,4.7454,9000000.0
2008-03-26 11:26:00,4.7457,4.74612,4.74376,4.74571,15000000.0
2008-03-26 11:27:00,4.74469,4.74659,4.74469,4.74659,10000000.0
2008-03-26 11:28:00,4.74548,4.74851,4.74548,4.74823,13000000.0
2008-03-26 11:29:00,4.74894,4.74898,4.74573,4.74573,17000000.0
2008-03-26 11:30:00,4.74733,4.7482,4.74608,4.74685,13000000.0
2008-03-26 11:31:00,4.74704,4.74784,4.74622,4.74775,12000000.0
2008-03-26 11:32:00,4.74761,4.74761,4.74407,4.74542,20000000.0
2008-03-26 11:33:00,4.74419,4.74424,4.74152,4.74321,16000000.0
2008-03-26 11:34:00,4.74314,4.7441,4.74216,4.74307,13000000.0
2008-03-26 11:35:00,4.74314,4.74531,4.74245,4.74405,14000000.0
2008-03-26 11:36:00,4.74502,4.74602,4.74402,4.74602,11000000.0
2008-03-26 11:37:00,4.74496,4.74496,4.74024,4.74024,16000000.0
2008-03-26 11:38:00,4.74145,4.74395,4.74044,4.74395,8000000.0
2008-03-26 11:39:00,4.74289,4.74359,4.74205,4.74341,11000000.0
2008-03-26 11:40:00,4.74299,4.74393,4.7405,4.74106,12000000.0
2008-03-26 11:41:00,4.74116,4.74308,4.74078,4.74206,10000000.0
2008-03-26 11:42:00,4.74397,4.74397,4.74094,4.74094,10000000.0
2008-03-26 11:43:00,4.74037,4.74037,4.73552,4.73845,17000000.0
2008-03-26 11:44:00,4.7375,4.73812,4.73572,4.73812,15000000.0
2008-03-26 11:45:00,4.7387,4.7387,4.7371,4.73783,16000000.0
2008-03-26 11:46:00,4.73925,4.73965,4.73824,4.73917,7000000.0
2008-03-26 11:47:00,4.73838,4.73982,4.73838,4.73886,16000000.0
2008-03-26 11:48:00,4.74022,4.74053,4.7388,4.73981,13000000.0
2008-03-26 11:49:00,4.73961,4.74145,4.73957,4.73957,10000000.0
2008-03-26 11:50:00,4.74082,4.74115,4.73976,4.73976,12000000.0
2008-03-26 11:51:00,4.74051,4.74362,4.74051,4.74192,14000000.0
2008-03-26 11:52:00,4.74355,4.74355,4.7421,4.74256,18000000.0
2008-03-26 11:53:00,4.74037,4.742,4.7395,4.74093,16000000.0
2008-03-26 11:54:00,4.73977,4.74034,4.73854,4.739,8000000.0
2008-03-26 11:55:00,4.73832,4.74099,4.73731,4.73887,8000000.0
2008-03-26 11:56:00,4.73731,4.73886,4.73676,4.73797,8000000.0
2008-03-26 11:57:00,4.73885,4.73885,4.73747,4.73748,11000000.0
2008-03-26 11:58:00,4.73657,4.73957,4.73657,4.7395,14000000.0
2008-03-26 11:59:00,4.74016,4.74068,4.73791,4.74068,11000000.0
2008-03-26 12:00:00,4.7399,4.7399,4.73803,4.73924,15000000.0
2008-03-26 12:01:00,4.74003,4.74052,4.7386,4.74052,13000000.0
2008-03-26 12:02:00,4.74106,4.7416,4.73909,4.74007,15000000.0
2008-03-26 12:03:00,4.74037,4.74113,4.73975,4.7405,11000000.0
2008-03-26 12:04:00,4.74098,4.741,4.73921,4.73954,9000000.0
2008-03-26 12:05:00,4.73898,4.74132,4.73889,4.74025,9000000.0
2008-03-26 12:06:00,4.74084,4.74084,4.73947,4.74064,15000000.0
2008-03-26 12:07:00,4.73935,4.7399,4.73777,4.73914,11000000.0
2008-03-26 12:08:00,4.73812,4.73863,4.73731,4.73741,8000000.0
2008-03-26 12:09:00,4.73863,4.74003,4.73784,4.73975,18000000.0
2008-03-26 12:10:00,4.74048,4.74087,4.7388,4.73985,14000000.0
2008-03-26 12:11:00,4.73859,4.73931,4.73693,4.73931,9000000.0
2008-03-26 12:12:00,4.73896,4.74082,4.73866,4.73935,18000000.0
2008-03-26 12:13:00,4.74182,4.74213,4.73973,4.74066,12000000.0
2008-03-26 12:14:00,4.74293,4.74293,4.74005,4.7411,10000000.0
2008-03-26 12:15:00,4.74292,4.74305,4.74092,4.74092,8000000.0
2008-03-26 12:16:00,4.73963,4.74225,4.73939,4.74225,14000000.0
2008-03-26 12:17:00,4.7433,4.74398,4.74221,4.74395,13000000.0
2008-03-26 12:18:00,4.74386,4.74386,4.74253,4.74303,10000000.0
2008-03-26 12:19:00,4.74229,4.7433,4.74229,4.74328,11000000.0
2008-03-26 12:20:00,4.7437,4.74374,4.7425,4.74285,8000000.0
2008-03-26 12:21:00,4.74279,4.74382,4.74207,4.74263,20000000.0
2008-03-26 12:22:00,4.74344,4.74425,4.74242,4.74242,14000000.0
2008-03-26 12:23:00,4.74306,4.74371,4.74146,4.74282,11000000.0
2008-03-26 12:24:00,4.74255,4.74255,4.7402,4.74088,17000000.0
2008-03-26 12:25:00,4.73966,4.74196,4.739,4.73913,12000000.0
2008-03-26 12:26:00,4.73905,4.73963,4.73852,4.73942,7000000.0
2008-03-26 12:27:00,4.73988,4.74048,4.7388,4.7389,7000000.0
2008-03-26 12:28:00,4.74113,4.74117,4.73942,4.74065,19000000.0
2008-03-26 12:29:00,4.74089,4.74148,4.73994,4.74016,12000000.0
2008-03-26 12:30:00,4.74081,4.74216,4.7406,4.74141,10000000.0
2008-03-26 12:31:00,4.74285,4.74285,4.74116,4.74123,12000000.0
2008-03-26 12:32:00,4.7425,4.74354,4.742,4.74265,12000000.0
2008-03-26 12:33:00,4.74325,4.74325,4.74161,4.74275,15000000.0
2008-03-26 12:34:00,4.74293,4.74368,4.74183,4.74292,12000000.0
2008-03-26 12:35:00,4.74256,4.74383,4.74252,4.74277,12000000.0
2008-03-26 12:36:00,4.74242,4.74439,4.74242,4.74269,15000000.0
2008-03-26 12:37:00,4.74468,4.74473,4.74344,4.74473,8000000.0
2008-03-26 12:38:00,4.74526,4.74526,4.74334,4.74375,15000000.0
2008-03-26 12:39:00,4.74273,4.74382,4.74192,4.74231,14000000.0
2008-03-26 12:40:00,4.74149,4.74289,4.74102,4.74256,18000000.0
2008-03-26 12:41:00,4.74261,4.74261,4.74159,4.74254,11000000.0
2008-03-26 12:42:00,4.74133,4.74269,4.74078,4.74229,17000000.0
2008-03-26 12:43:00,4.74195,4.74253,4.74138,4.74184,11000000.0
2008-03-26 12:44:00,4.74163,4.74236,4.74112,4.74112,13000000.0
2008-03-26 12:45:00,4.74145,4.7426,4.74043,4.74049,10000000.0
2008-03-26 12:46:00,4.74148,4.74209,4.7401,4.7401,20000000.0
2008-03-26 12:47:00,4.74108,4.74152,4.74014,4.74065,10000000.0
2008-03-26 12:48:00,4.73976,4.74049,4.73959,4.74007,10000000.0
2008-03-26 12:49:00,4.73963,4.73982,4.73674,4.73801,15000000.0
2008-03-26 12:50:00,4.73711,4.73878,4.73536,4.73562,14000000.0
2008-03-26 12:51:00,4.73614,4.73614,4.73324,4.73481,14000000.0
2008-03-26 12:52:00,4.73683,4.73758,4.73489,4.73758,9000000.0
2008-03-26 12:53:00,4.73687,4.73712,4.73575,4.73597,9000000.0
2008-03-26 12:54:00,4.73564,4.73639,4.7342,4.73623,20000000.0
2008-03-26 12:55:00,4.73654,4.73654,4.73493,4.73601,12000000.0
2008-03-26 12:56:00,4.7365,4.7365,4.73464,4.73464,7000000.0
2008-03-26 12:57:00,4.73562,4.73562,4.73267,4.73359,13000000.0
2008-03-26 12:58:00,4.73301,4.73328,4.73115,4.73198,16000000.0
2008-03-26 12:59:00,4.73266,4.73411,4.73134,4.73391,14000000.0
2008-03-26 13:00:00,4.73429,4.73434,4.73205,4.73259,12000000.0
2008-03-26 13:01:00,4.73413,4.73468,4.73299,4.73425,17000000.0
2008-03-26 13:02:00,4.73438,4.73557,4.733,4.733,10000000.0
2008-03-26 13:03:00,4.73353,4.73442,4.73194,4.73442,22000000.0
2008-03-26 13:04:00,4.73442,4.73442,4.73248,4.73356,20000000.0
2008-03-26 13:05:00,4.73298,4.73423,4.73293,4.73338,14000000.0
2008-03-26 13:06:00,4.73302,4.73467,4.73291,4.73409,17000000.0
2008-03-26 13:07:00,4.73391,4.73603,4.73391,4.73489,22000000.0
2008-03-26 13:08:00,4.73513,4.73674,4.73497,4.73517,12000000.0
2008-03-26 13:09:00,4.73565,4.73688,4.73546,4.73575,12000000.0
2008-03-26 13:10:00,4.73604,4.73627,4.73455,4.73487,20000000.0
2008-03-26 13:11:00,4.73483,4.73566,4.73399,4.73399,12000000.0
2008-03-26 13:12:00,4.73583,4.73583,4.73465,4.73545,16000000.0
2008-03-26 13:13:00,4.73455,4.73596,4.73448,4.73577,14000000.0
2008-03-26 13:14:00,4.73526,4.73526,4.73368,4.73433,17000000.0
2008-03-26 13:15:00,4.73433,4.73438,4.73309,4.73381,7000000.0
2008-03-26 13:16:00,4.73195,4.73385,4.73186,4.7327,9000000.0
2008-03-26 13:17:00,4.73378,4.73444,4.73203,4.73203,15000000.0
2008-03-26 13:18:00,4.73393,4.73435,4.73293,4.73386,17000000.0
2008-03-26 13:19:00,4.73342,4.73513,4.7331,4.73394,15000000.0
2008-03-26 13:20:00,4.73475,4.73575,4.73383,4.7345,12000000.0
2008-03-26 13:21:00,4.73514,4.73592,4.73407,4.73514,24000000.0
2008-03-26 13:22:00,4.73524,4.73524,4.73316,4.73399,12000000.0
2008-03-26 13:23:00,4.73505,4.73518,4.73335,4.73431,12000000.0
2008-03-26 13:24:00,4.73548,4.73586,4.73454,4.73518,18000000.0
2008-03-26 13:25:00,4.73575,4.73624,4.73462,4.73501,12000000.0
2008-03-26 13:26:00,4.73392,4.73546,4.73378,4.73427,12000000.0
2008-03-26 13:27:00,4.7357,4.73608,4.73492,4.73605,9000000.0
2008-03-26 13:28:00,4.73619,4.73624,4.73427,4.73427,15000000.0
2008-03-26 13:29:00,4.73435,4.7359,4.7338,4.735,14000000.0
2008-03-26 13:30:00,4.73416,4.73485,4.73322,4.73475,11000000.0
2008-03-26 13:31:00,4.73351,4.73519,4.73351,4.73387,11000000.0
2008-03-26 13:32:00,4.73561,4.73561,4.73363,4.73389,8000000.0
2008-03-26 13:33:00,4.73386,4.73472,4.73336,4.73463,14000000.0
2008-03-26 13:34:00,4.73309,4.73502,4.73309,4.73493,11000000.0
2008-03-26 13:35:00,4.73469,4.73525,4.73312,4.73317,16000000.0
2008-03-26 13:36:00,4.73418,4.735,4.73396,4.735,8000000.0
2008-03-26 13:37:00,4.73559,4.73594,4.73391,4.73467,17000000.0
2008-03-26 13:38:00,4.73457,4.73535,4.73418,4.73418,14000000.0
2008-03-26 13:39:00,4.73553,4.73566,4.73393,4.73463,10000000.0
2008-03-26 13:40:00,4.73508,4.73544,4.73422,4.73491,8000000.0
2008-03-26 13:41:00,4.7355,4.7355,4.73397,4.73436,11000000.0
2008-03-26 13:42:00,4.7347,4.7353,4.73388,4.73474,14000000.0
2008-03-26 13:43:00,4.73494,4.73494,4.73359,4.7337,11000000.0
2008-03-26 13:44:00,4.73551,4.73551,4.73358,4.73358,11000000.0
2008-03-26 13:45:00,4.73327,4.73512,4.73327,4.73491,14000000.0
2008-03-26 13:46:00,4.73364,4.73461,4.73316,4.73439,11000000.0
2008-03-26 13:47:00,4.73441,4.73476,4.73258,4.73357,13000000.0
2008-03-26 13:48:00,4.73226,4.73424,4.73226,4.73402,14000000.0
2008-03-26 13:49:00,4.73497,4.73502,4.73368,4.73418,12000000.0
2008-03-26 13:50:00,4.73466,4.73538,4.73392,4.73476,16000000.0
2008-03-26 13:51:00,4.73554,4.7357,4.73411,4.73542,14000000.0
2008-03-26 13:52:00,4.73387,4.73539,4.73387,4.73423,10000000.0
2008-03-26 13:53:00,4.73528,4.7353,4.73383,4.73487,10000000.0
2008-03-26 13:54:00,4.73536,4.73536,4.73404,4.7341,8000000.0
2008-03-26 13:55:00,4.73379,4.7355,4.73379,4.73489,13000000.0
2008-03-26 13:56:00,4.73445,4.73481,4.7334,4.73475,17000000.0
2008-03-26 13:57:00,4.73335,4.73478,4.73322,4.73363,13000000.0
2008-03-26 13:58:00,4.7341,4.73488,4.73386,4.73448,7000000.0
2008-03-26 13:59:00,4.73658,4.73725,4.73567,4.73606,9000000.0
2008-03-26 14:00:00,4.73686,4.73709,4.73586,4.73618,7000000.0
2008-03-26 14:01:00,4.73564,4.73713,4.73547,4.73677,11000000.0
2008-03-26 14:02:00,4.73691,4.737,4.73557,4.73661,19000000.0
2008-03-26 14:03:00,4.73612,4.73777,4.73612,4.73777,13000000.0
2008-03-26 14:04:00,4.73669,4.7375,4.73633,4.73678,22000000.0
2008-03-26 14:05:00,4.73646,4.73751,4.73608,4.73751,17000000.0
2008-03-26 14:06:00,4.73763,4.73788,4.73673,4.73694,11000000.0
2008-03-26 14:07:00,4.73797,4.73865,4.73734,4.73858,9000000.0
2008-03-26 14:08:00,4.73722,4.73821,4.73687,4.73733,11000000.0
2008-03-26 14:09:00,4.73812,4.73817,4.73689,4.738,12000000.0
2008-03-26 14:10:00,4.73665,4.73775,4.7359,4.7375,13000000.0
2008-03-26 14:11:00,4.73738,4.7381,4.73626,4.73708,14000000.0
2008-03-26 14:12:00,4.73655,4.73734,4.73638,4.73731,11000000.0
2008-03-26 14:13:00,4.73733,4.73747,4.73628,4.73659,11000000.0
2008-03-26 14:14:00,4.73597,4.73792,4.73565,4.73792,7000000.0
2008-03-26 14:15:00,4.73614,4.73748,4.73614,4.73666,14000000.0
2008-03-26 14:16:00,4.73779,4.73779,4.73619,4.73696,13000000.0
2008-03-26 14:17:00,4.7373,4.7375,4.73585,4.73736,22000000.0
2008-03-26 14:18:00,4.73606,4.73776,4.73518,4.73588,15000000.0
2008-03-26 14:19:00,4.73523,4.73625,4.73344,4.73411,12000000.0
2008-03-26 14:20:00,4.73459,4.73459,4.73349,4.73349,7000000.0
2008-03-26 14:21:00,4.7334,4.7359,4.7334,4.73449,13000000.0
2008-03-26 14:22:00,4.7345,4.73548,4.7345,4.73535,8000000.0
2008-03-26 14:23:00,4.73571,4.73648,4.73525,4.73648,11000000.0
2008-03-26 14:24:00,4.7357,4.73613,4.73484,4.73546,13000000.0
2008-03-26 14:25:00,4.73607,4.7365,4.73521,4.73638,15000000.0
2008-03-26 14:26:00,4.73585,4.73596,4.73434,4.73596,8000000.0
2008-03-26 14:27:00,4.73619,4.73659,4.73444,4.73612,10000000.0
2008-03-26 14:28:00,4.73606,4.7365,4.73501,4.73546,11000000.0
2008-03-26 14:29:00,4.7362,4.7362,4.7332,4.73439,21000000.0
2008-03-26 14:30:00,4.73333,4.73333,4.72881,4.73153,11000000.0
2008-03-26 14:31:00,4.73131,4.7325,4.72997,4.73211,17000000.0
2008-03-26 14:32:00,4.73168,4.73357,4.73152,4.73328,15000000.0
2008-03-26 14:33:00,4.73406,4.73406,4.73236,4.73277,8000000.0
2008-03-26 14:34:00,4.73321,4.73371,4.73241,4.73366,9000000.0
2008-03-26 14:35:00,4.73393,4.73504,4.73267,4.73449,11000000.0
2008-03-26 14:36:00,4.73474,4.73531,4.7339,4.73515,15000000.0
2008-03-26 14:37:00,4.73514,4.73514,4.73398,4.73398,8000000.0
2008-03-26 14:38:00,4.7347,4.73522,4.73326,4.73326,10000000.0
2008-03-26 14:39:00,4.73362,4.73464,4.73252,4.73331,19000000.0
2008-03-26 14:40:00,4.73474,4.73509,4.73363,4.73457,15000000.0
2008-03-26 14:41:00,4.7346,4.73601,4.73448,4.73514,15000000.0
2008-03-26 14:42:00,4.73468,4.73826,4.73468,4.73826,17000000.0
2008-03-26 14:43:00,4.73781,4.73816,4.73424,4.73654,15000000.0
2008-03-26 14:44:00,4.73544,4.73745,4.73532,4.73599,15000000.0
2008-03-26 14:45:00,4.73639,4.7377,4.73623,4.73694,9000000.0
2008-03-26 14:46:00,4.73747,4.73801,4.73674,4.73745,11000000.0
2008-03-26 14:47:00,4.73734,4.73832,4.73712,4.73792,12000000.0
2008-03-26 14:48:00,4.73798,4.7384,4.73692,4.73755,12000000.0
2008-03-26 14:49:00,4.73805,4.73805,4.73559,4.73713,12000000.0
2008-03-26 14:50:00,4.73782,4.73806,4.73686,4.73789,15000000.0
2008-03-26 14:51:00,4.73731,4.73839,4.73677,4.73712,10000000.0
2008-03-26 14:52:00,4.7371,4.7376,4.73617,4.73754,13000000.0
2008-03-26 14:53:00,4.73581,4.7378,4.73581,4.7378,13000000.0
2008-03-26 14:54:00,4.73718,4.73875,4.73716,4.73746,9000000.0
2008-03-26 14:55:00,4.73859,4.7389,4.7373,4.7373,16000000.0
2008-03-26 14:56:00,4.73911,4.73936,4.73787,4.73889,15000000.0
2008-03-26 14:57:00,4.73782,4.73857,4.73629,4.73629,15000000.0
2008-03-26 14:58:00,4.73632,4.73693,4.73596,4.73693,11000000.0
2008-03-26 14:59:00,4.7361,4.73811,4.73592,4.73767,14000000.0
2008-03-26 15:00:00,4.73885,4.73885,4.73738,4.73796,18000000.0
2008-03-26 15:01:00,4.73825,4.73857,4.73473,4.73766,12000000.0
2008-03-26 15:02:00,4.73879,4.73879,4.73505,4.73677,7000000.0
2008-03-26 15:03:00,4.73856,4.73924,4.73762,4.73766,18000000.0
2008-03-26 15:04:00,4.73914,4.73914,4.73712,4.73724,21000000.0
2008-03-26 15:05:00,4.73881,4.74021,4.73792,4.73964,13000000.0
2008-03-26 15:06:00,4.74081,4.74248,4.74022,4.74169,14000000.0
2008-03-26 15:07:00,4.74011,4.7419,4.74011,4.74172,22000000.0
2008-03-26 15:08:00,4.74143,4.74152,4.73996,4.73996,10000000.0
2008-03-26 15:09:00,4.73906,4.74082,4.73898,4.73987,9000000.0
2008-03-26 15:10:00,4.74085,4.74127,4.7397,4.73978,14000000.0
2008-03-26 15:11:00,4.7394,4.74063,4.73907,4.7397,12000000.0
2008-03-26 15:12:00,4.74112,4.7417,4.73955,4.74032,13000000.0
2008-03-26 15:13:00,4.74137,4.74142,4.73972,4.74115,12000000.0
2008-03-26 15:14:00,4.74027,4.74232,4.74012,4.74232,10000000.0
2008-03-26 15:15:00,4.74119,4.74198,4.73972,4.74026,16000000.0
2008-03-26 15:16:00,4.73987,4.74147,4.73943,4.7414,15000000.0
2008-03-26 15:17:00,4.74151,4.74165,4.74006,4.74165,14000000.0
2008-03-26 15:18:00,4.74114,4.74157,4.73973,4.74129,12000000.0
2008-03-26 15:19:00,4.7416,4.74193,4.74065,4.74175,11000000.0
2008-03-26 15:20:00,4.74196,4.74236,4.74055,4.74114,14000000.0
2008-03-26 15:21:00,4.74153,4.74276,4.74066,4.74183,14000000.0
2008-03-26 15:22:00,4.74296,4.74296,4.74124,4.74251,10000000.0
2008-03-26 15:23:00,4.74139,4.74257,4.74097,4.74161,11000000.0
2008-03-26 15:24:00,4.74134,4.74211,4.74058,4.74126,10000000.0
2008-03-26 15:25:00,4.74078,4.74173,4.74021,4.74173,16000000.0
2008-03-26 15:26:00,4.74139,4.74162,4.73966,4.74105,15000000.0
2008-03-26 15:27:00,4.73978,4.7414,4.73978,4.74065,10000000.0
2008-03-26 15:28:00,4.74163,4.74163,4.73997,4.73997,11000000.0
2008-03-26 15:29:00,4.74063,4.74146,4.73994,4.741,19000000.0
2008-03-26 15:30:00,4.73953,4.74023,4.73868,4.73879,10000000.0
2008-03-26 15:31:00,4.73813,4.73885,4.73596,4.73596,14000000.0
2008-03-26 15:32:00,4.73753,4.73755,4.73557,4.73653,12000000.0
2008-03-26 15:33:00,4.73774,4.73774,4.73645,4.73676,20000000.0
2008-03-26 15:34:00,4.73615,4.73747,4.73595,4.73681,12000000.0
2008-03-26 15:35:00,4.73621,4.73742,4.73565,4.73742,12000000.0
2008-03-26 15:36:00,4.73729,4.73781,4.7363,4.73781,10000000.0
2008-03-26 15:37:00,4.73694,4.73787,4.73635,4.73787,10000000.0
2008-03-26 15:38:00,4.73681,4.73714,4.73542,4.73666,13000000.0
2008-03-26 15:39:00,4.73671,4.73747,4.73615,4.73673,7000000.0
2008-03-26 15:40:00,4.73671,4.73725,4.73581,4.73625,10000000.0
2008-03-26 15:41:00,4.73612,4.73706,4.73571,4.73706,9000000.0
2008-03-26 15:42:00,4.73745,4.73745,4.73573,4.73646,13000000.0
2008-03-26 15:43:00,4.73659,4.73659,4.73424,4.73627,16000000.0
2008-03-26 15:44:00,4.73524,4.73611,4.73467,4.73571,14000000.0
2008-03-26 15:45:00,4.73616,4.73616,4.73467,4.73541,15000000.0
2008-03-26 15:46:00,4.73455,4.73533,4.73427,4.73491,13000000.0
2008-03-26 15:47:00,4.73542,4.73572,4.73478,4.73541,9000000.0
2008-03-26 15:48:00,4.73605,4.73719,4.73546,4.73715,21000000.0
2008-03-26 15:49:00,4.73695,4.73722,4.73542,4.73695,23000000.0
2008-03-26 15:50:00,4.73515,4.73732,4.73489,4.73732,12000000.0
2008-03-26 15:51:00,4.73716,4.73746,4.73565,4.73628,19000000.0
2008-03-26 15:52:00,4.73714,4.73723,4.73523,4.73523,15000000.0
2008-03-26 15:53:00,4.73629,4.73728,4.73533,4.73708,14000000.0
2008-03-26 15:54:00,4.73689,4.73714,4.73539,4.73626,15000000.0
2008-03-26 15:55:00,4.73745,4.73765,4.73554,4.73637,12000000.0
2008-03-26 15:56:00,4.73752,4.73774,4.73642,4.73666,18000000.0
2008-03-26 15:57:00,4.73702,4.73801,4.73652,4.7366,10000000.0
2008-03-26 15:58:00,4.73676,4.73825,4.7359,4.73788,22000000.0
2008-03-26 15:59:00,4.73837,4.73837,4.73653,4.73697,12000000.0
2008-03-26 16:00:00,4.73706,4.73992,4.7369,4.73941,12000000.0
2008-03-26 16:01:00,4.73919,4.73919,4.73624,4.73664,12000000.0
2008-03-26 16:02:00,4.73682,4.73757,4.73587,4.73603,13000000.0
2008-03-26 16:03:00,4.73666,4.73759,4.7357,4.73583,13000000.0
2008-03-26 16:04:00,4.73773,4.73773,4.73605,4.73609,11000000.0
2008-03-26 16:05:00,4.73681,4.73782,4.73635,4.73778,9000000.0
2008-03-26 16:06:00,4.73682,4.73908,4.73667,4.7387,14000000.0
2008-03-26 16:07:00,4.73998,4.73998,4.73739,4.73772,15000000.0
2008-03-26 16:08:00,4.73946,4.73997,4.73762,4.73997,15000000.0
2008-03-26 16:09:00,4.7405,4.7405,4.73847,4.74024,17000000.0
2008-03-26 16:10:00,4.74005,4.74005,4.73694,4.73827,14000000.0
2008-03-26 16:11:00,4.73751,4.73782,4.73638,4.73719,9000000.0
2008-03-26 16:12:00,4.73704,4.73809,4.73689,4.73721,15000000.0
2008-03-26 16:13:00,4.73764,4.73836,4.73631,4.73631,14000000.0
2008-03-26 16:14:00,4.73718,4.73918,4.73712,4.73918,12000000.0
2008-03-26 16:15:00,4.73888,4.73888,4.73739,4.73739,14000000.0
2008-03-26 16:16:00,4.73878,4.73878,4.7374,4.73818,13000000.0
2008-03-26 16:17:00,4.73915,4.73915,4.73766,4.73907,18000000.0
2008-03-26 16:18:00,4.73944,4.73979,4.73811,4.73863,13000000.0
2008-03-26 16:19:00,4.73874,4.73945,4.73795,4.73795,8000000.0
2008-03-26 16:20:00,4.73719,4.73933,4.73719,4.73858,13000000.0
2008-03-26 16:21:00,4.73892,4.73935,4.73787,4.73787,12000000.0
2008-03-26 16:22:00,4.73949,4.73956,4.73863,4.73878,11000000.0
2008-03-26 16:23:00,4.73872,4.73975,4.73827,4.73936,14000000.0
2008-03-26 16:24:00,4.74032,4.74032,4.73742,4.73834,15000000.0
2008-03-26 16:25:00,4.73851,4.73851,4.73765,4.7381,11000000.0
2008-03-26 16:26:00,4.73744,4.73815,4.73662,4.738,8000000.0
2008-03-26 16:27:00,4.73628,4.73742,4.73628,4.73691,10000000.0
2008-03-26 16:28:00,4.73628,4.73733,4.73493,4.73699,15000000.0
2008-03-26 16:29:00,4.73697,4.73697,4.73509,4.73509,7000000.0
2008-03-26 16:30:00,4.7365,4.73654,4.73424,4.73505,16000000.0
2008-03-26 16:31:00,4.73391,4.73535,4.73343,4.73383,14000000.0
2008-03-26 16:32:00,4.73427,4.73427,4.73243,4.73357,7000000.0
2008-03-26 16:33:00,4.73305,4.7334,4.73206,4.7334,8000000.0
2008-03-26 16:34:00,4.73307,4.73311,4.73119,4.73311,8000000.0
2008-03-26 16:35:00,4.73391,4.73478,4.73239,4.73478,9000000.0
2008-03-26 16:36:00,4.73401,4.73449,4.73259,4.73332,13000000.0
2008-03-26 16:37:00,4.73431,4.7345,4.73253,4.7327,18000000.0
2008-03-26 16:38:00,4.73496,4.73532,4.73312,4.73408,18000000.0
2008-03-26 16:39:00,4.7326,4.73406,4.73244,4.73342,20000000.0
2008-03-26 16:40:00,4.73399,4.73436,4.73279,4.73419,13000000.0
2008-03-26 16:41:00,4.73433,4.73463,4.73286,4.73363,20000000.0
2008-03-26 16:42:00,4.73444,4.73473,4.73302,4.7335,18000000.0
2008-03-26 16:43:00,4.73449,4.73458,4.73303,4.73444,15000000.0
2008-03-26 16:44:00,4.73358,4.73415,4.73264,4.73361,20000000.0
2008-03-26 16:45:00,4.73324,4.73483,4.73281,4.73389,13000000.0
2008-03-26 16:46:00,4.73418,4.73445,4.733,4.73419,15000000.0
2008-03-26 16:47:00,4.73398,4.73451,4.7336,4.73385,8000000.0
2008-03-26 16:48:00,4.73458,4.7347,4.73377,4.7347,11000000.0
2008-03-26 16:49:00,4.73352,4.73437,4.73277,4.73357,12000000.0
2008-03-26 16:50:00,4.73385,4.73473,4.73294,4.73473,15000000.0
2008-03-26 16:51:00,4.73367,4.73478,4.73307,4.73439,18000000.0
2008-03-26 16:52:00,4.73514,4.73751,4.73415,4.73747,14000000.0
2008-03-26 16:53:00,4.73659,4.73793,4.73602,4.73614,8000000.0
2008-03-26 16:54:00,4.73733,4.73733,4.73584,4.73584,11000000.0
2008-03-26 16:55:00,4.7369,4.73716,4.7354,4.73716,12000000.0
2008-03-26 16:56:00,4.73705,4.73737,4.73574,4.73574,10000000.0
2008-03-26 16:57:00,4.73539,4.73765,4.73539,4.73712,8000000.0
2008-03-26 16:58:00,4.73639,4.73731,4.7362,4.73685,9000000.0
2008-03-26 16:59:00,4.73668,4.73798,4.7364,4.73798,13000000.0
2008-03-26 17:00:00,4.73677,4.7382,4.73648,4.7382,11000000.0
2008-03-26 17:01:00,4.73793,4.73828,4.73611,4.73611,12000000.0
2008-03-26 17:02:00,4.73686,4.73727,4.73443,4.73443,10000000.0
2008-03-26 17:03:00,4.7354,4.73578,4.73408,4.7354,16000000.0
2008-03-26 17:04:00,4.73524,4.73564,4.73436,4.73466,13000000.0
2008-03-26 17:05:00,4.73591,4.73632,4.73462,4.73609,16000000.0
2008-03-26 17:06:00,4.73635,4.73685,4.73462,4.73617,12000000.0
2008-03-26 17:07:00,4.7357,4.73646,4.7354,4.73622,8000000.0
2008-03-26 17:08:00,4.73615,4.73668,4.73486,4.73668,21000000.0
2008-03-26 17:09:00,4.73642,4.73676,4.73479,4.73574,16000000.0
2008-03-26 17:10:00,4.73642,4.73642,4.73388,4.7354,11000000.0
2008-03-26 17:11:00,4.73485,4.73584,4.73464,4.73584,11000000.0
2008-03-26 17:12:00,4.73372,4.73476,4.73326,4.73326,9000000.0
2008-03-26 17:13:00,4.73417,4.73417,4.73286,4.73307,9000000.0
2008-03-26 17:14:00,4.73286,4.73427,4.7327,4.73351,17000000.0
2008-03-26 17:15:00,4.73411,4.73491,4.73323,4.73491,11000000.0
2008-03-26 17:16:00,4.73349,4.73462,4.73289,4.73346,15000000.0
2008-03-26 17:17:00,4.73351,4.73422,4.73174,4.73299,13000000.0
2008-03-26 17:18:00,4.73241,4.73333,4.73175,4.73297,15000000.0
2008-03-26 17:19:00,4.73233,4.73261,4.73024,4.73261,17000000.0
2008-03-26 17:20:00,4.73128,4.73331,4.73128,4.73291,12000000.0
2008-03-26 17:21:00,4.73278,4.73416,4.73278,4.73416,7000000.0
2008-03-26 17:22:00,4.73348,4.73437,4.73313,4.73437,14000000.0
2008-03-26 17:23:00,4.73377,4.73476,4.733,4.73356,13000000.0
2008-03-26 17:24:00,4.73393,4.73453,4.73329,4.73384,9000000.0
2008-03-26 17:25:00,4.73516,4.73516,4.73333,4.73387,11000000.0
2008-03-26 17:26:00,4.73481,4.73498,4.7336,4.7336,16000000.0
2008-03-26 17:27:00,4.73337,4.73399,4.73301,4.73331,9000000.0
2008-03-26 17:28:00,4.73247,4.73435,4.73247,4.73315,15000000.0
2008-03-26 17:29:00,4.73313,4.73313,4.7316,4.73304,11000000.0
2008-03-26 17:30:00,4.73245,4.73321,4.73156,4.73247,19000000.0
2008-03-26 17:31:00,4.73338,4.73364,4.73153,4.73252,11000000.0
2008-03-26 17:32:00,4.73256,4.73289,4.73167,4.7324,9000000.0
2008-03-26 17:33:00,4.73246,4.73265,4.73141,4.7319,10000000.0
2008-03-26 17:34:00,4.732,4.73235,4.72979,4.72997,14000000.0
2008-03-26 17:35:00,4.73028,4.73158,4.7298,4.73002,13000000.0
2008-03-26 17:36:00,4.7307,4.73116,4.72909,4.72978,11000000.0
2008-03-26 17:37:00,4.72968,4.72971,4.72699,4.72907,15000000.0
2008-03-26 17:38:00,4.7281,4.7286,4.72671,4.72724,17000000.0
2008-03-26 17:39:00,4.72894,4.72949,4.72681,4.72762,8000000.0
2008-03-26 17:40:00,4.72849,4.73001,4.72798,4.72798,12000000.0
2008-03-26 17:41:00,4.72883,4.72952,4.72767,4.72809,21000000.0
2008-03-26 17:42:00,4.72877,4.72919,4.72749,4.72836,13000000.0
2008-03-26 17:43:00,4.72738,4.72845,4.72648,4.72836,11000000.0
2008-03-26 17:44:00,4.72749,4.72938,4.72749,4.72845,19000000.0
2008-03-26 17:45:00,4.72888,4.72929,4.72791,4.72929,10000000.0
2008-03-26 17:46:00,4.72954,4.72957,4.72741,4.72819,13000000.0
2008-03-26 17:47:00,4.73003,4.73003,4.72839,4.72839,9000000.0
2008-03-26 17:48:00,4.73046,4.73094,4.72894,4.72984,14000000.0
2008-03-26 17:49:00,4.73018,4.73116,4.72968,4.73107,14000000.0
2008-03-26 17:50:00,4.73024,4.73123,4.72934,4.72934,17000000.0
2008-03-26 17:51:00,4.73026,4.73026,4.72808,4.72987,13000000.0
2008-03-26 17:52:00,4.72938,4.72938,4.72745,4.72914,24000000.0
2008-03-26 17:53:00,4.7283,4.72925,4.72645,4.72772,16000000.0
2008-03-26 17:54:00,4.72686,4.72916,4.72686,4.72907,16000000.0
2008-03-26 17:55:00,4.72864,4.72911,4.72698,4.72831,13000000.0
2008-03-26 17:56:00,4.72815,4.72871,4.72738,4.72809,15000000.0
2008-03-26 17:57:00,4.72831,4.72843,4.72696,4.72721,10000000.0
2008-03-26 17:58:00,4.72823,4.72841,4.72595,4.72736,15000000.0
2008-03-26 17:59:00,4.72816,4.72855,4.72643,4.72797,13000000.0
2008-03-26 18:00:00,4.72755,4.72792,4.72564,4.72649,7000000.0
2008-03-26 18:01:00,4.72652,4.72652,4.72452,4.72559,18000000.0
2008-03-26 18:02:00,4.7266,4.72829,4.72547,4.72829,17000000.0
2008-03-26 18:03:00,4.7285,4.7285,4.72679,4.72744,16000000.0
2008-03-26 18:04:00,4.72686,4.7288,4.72686,4.72698,14000000.0
2008-03-26 18:05:00,4.72875,4.72876,4.72714,4.72759,13000000.0
2008-03-26 18:06:00,4.72814,4.7292,4.72704,4.72853,18000000.0
2008-03-26 18:07:00,4.72871,4.72967,4.72755,4.72914,12000000.0
2008-03-26 18:08:00,4.72919,4.72982,4.72849,4.72982,18000000.0
2008-03-26 18:09:00,4.72869,4.73086,4.72869,4.72983,12000000.0
2008-03-26 18:10:00,4.73092,4.73115,4.72905,4.73067,13000000.0
2008-03-26 18:11:00,4.72895,4.72941,4.72818,4.72877,10000000.0
2008-03-26 18:12:00,4.72815,4.72903,4.72763,4.72821,11000000.0
2008-03-26 18:13:00,4.72933,4.72972,4.72746,4.72746,14000000.0
2008-03-26 18:14:00,4.7285,4.7287,4.72681,4.72683,10000000.0
2008-03-26 18:15:00,4.7271,4.72776,4.72613,4.72776,10000000.0
2008-03-26 18:16:00,4.72756,4.72887,4.72631,4.72887,9000000.0
2008-03-26 18:17:00,4.72838,4.72946,4.72775,4.72775,18000000.0
2008-03-26 18:18:00,4.72808,4.72926,4.72758,4.72758,14000000.0
2008-03-26 18:19:00,4.72912,4.72929,4.72773,4.72929,10000000.0
2008-03-26 18:20:00,4.7288,4.7288,4.72571,4.72725,15000000.0
2008-03-26 18:21:00,4.72749,4.72861,4.72632,4.72806,18000000.0
2008-03-26 18:22:00,4.72854,4.72905,4.72638,4.72684,14000000.0
2008-03-26 18:23:00,4.72724,4.72812,4.7262,4.7279,7000000.0
2008-03-26 18:24:00,4.72812,4.72828,4.72671,4.72718,9000000.0
2008-03-26 18:25:00,4.72761,4.72859,4.72667,4.72667,13000000.0
2008-03-26 18:26:00,4.72822,4.7285,4.72636,4.7285,16000000.0
2008-03-26 18:27:00,4.72856,4.72867,4.72634,4.72634,14000000.0
2008-03-26 18:28:00,4.72792,4.7284,4.72651,4.72726,13000000.0
2008-03-26 18:29:00,4.72841,4.72852,4.72739,4.72852,11000000.0
2008-03-26 18:30:00,4.72895,4.72895,4.72697,4.7278,16000000.0
2008-03-26 18:31:00,4.72714,4.72955,4.72714,4.72908,12000000.0
2008-03-26 18:32:00,4.72978,4.72993,4.72861,4.72864,11000000.0
2008-03-26 18:33:00,4.72899,4.72969,4.72796,4.72928,13000000.0
2008-03-26 18:34:00,4.7294,4.7294,4.72703,4.72799,13000000.0
2008-03-26 18:35:00,4.7282,4.7306,4.7282,4.72834,18000000.0
2008-03-26 18:36:00,4.72897,4.73064,4.72897,4.73053,18000000.0
2008-03-26 18:37:00,4.73052,4.73052,4.72874,4.72971,18000000.0
2008-03-26 18:38:00,4.7297,4.73008,4.72892,4.72947,11000000.0
2008-03-26 18:39:00,4.72891,4.73013,4.72871,4.72871,11000000.0
2008-03-26 18:40:00,4.72994,4.73007,4.72785,4.72898,14000000.0
2008-03-26 18:41:00,4.72854,4.72997,4.72799,4.72799,16000000.0
2008-03-26 18:42:00,4.73005,4.73096,4.72903,4.73055,14000000.0
2008-03-26 18:43:00,4.72998,4.72998,4.72821,4.72934,10000000.0
2008-03-26 18:44:00,4.72866,4.72931,4.72764,4.72879,13000000.0
2008-03-26 18:45:00,4.72747,4.72853,4.72688,4.72787,13000000.0
2008-03-26 18:46:00,4.72727,4.72833,4.72695,4.72796,12000000.0
2008-03-26 18:47:00,4.72737,4.72829,4.72646,4.72646,14000000.0
2008-03-26 18:48:00,4.72744,4.72773,4.72523,4.7274,15000000.0
2008-03-26 18:49:00,4.72715,4.72741,4.72605,4.72644,12000000.0
2008-03-26 18:50:00,4.72628,4.72789,4.72614,4.7278,9000000.0
2008-03-26 18:51:00,4.72807,4.72833,4.72696,4.72704,17000000.0
2008-03-26 18:52:00,4.72651,4.72827,4.72651,4.72658,9000000.0
2008-03-26 18:53:00,4.72727,4.72757,4.72618,4.72723,14000000.0
2008-03-26 18:54:00,4.72728,4.72728,4.72509,4.72542,14000000.0
2008-03-26 18:55:00,4.72677,4.72733,4.72527,4.72665,10000000.0
2008-03-26 18:56:00,4.72641,4.72773,4.72602,4.72718,16000000.0
2008-03-26 18:57:00,4.727,4.7274,4.72571,4.72599,17000000.0
2008-03-26 18:58:00,4.72625,4.72719,4.72515,4.72587,14000000.0
2008-03-26 18:59:00,4.72579,4.72619,4.72248,4.72248,14000000.0
2008-03-26 19:00:00,4.72405,4.72405,4.72215,4.72313,15000000.0
2008-03-26 19:01:00,4.72458,4.72508,4.72305,4.72448,15000000.0
2008-03-26 19:02:00,4.72403,4.72464,4.72335,4.72368,14000000.0
2008-03-26 19:03:00,4.72437,4.7248,4.72348,4.72414,14000000.0
2008-03-26 19:04:00,4.72375,4.72519,4.7236,4.72414,12000000.0
2008-03-26 19:05:00,4.72388,4.72462,4.72271,4.72314,15000000.0
2008-03-26 19:06:00,4.72373,4.72373,4.7216,4.72308,16000000.0
2008-03-26 19:07:00,4.72146,4.72321,4.72146,4.72188,20000000.0
2008-03-26 19:08:00,4.72322,4.72343,4.72195,4.72228,8000000.0
2008-03-26 19:09:00,4.72175,4.72386,4.72166,4.72363,17000000.0
2008-03-26 19:10:00,4.72314,4.72353,4.72245,4.72321,9000000.0
2008-03-26 19:11:00,4.72303,4.72418,4.7224,4.72396,16000000.0
2008-03-26 19:12:00,4.72291,4.72428,4.72246,4.72351,13000000.0
2008-03-26 19:13:00,4.72426,4.72444,4.72273,4.72346,10000000.0
2008-03-26 19:14:00,4.72288,4.7237,4.72199,4.7227,20000000.0
2008-03-26 19:15:00,4.72249,4.72334,4.72214,4.72328,12000000.0
2008-03-26 19:16:00,4.72127,4.72282,4.72127,4.72212,8000000.0
2008-03-26 19:17:00,4.72144,4.72239,4.721,4.72107,18000000.0
2008-03-26 19:18:00,4.72168,4.7219,4.72046,4.72138,11000000.0
2008-03-26 19:19:00,4.72166,4.72256,4.72044,4.72146,12000000.0
2008-03-26 19:20:00,4.72298,4.72298,4.72132,4.72221,14000000.0
2008-03-26 19:21:00,4.72219,4.72319,4.72175,4.72274,13000000.0
2008-03-26 19:22:00,4.7224,4.72334,4.72186,4.72186,12000000.0
2008-03-26 19:23:00,4.7227,4.7235,4.72163,4.72163,14000000.0
2008-03-26 19:24:00,4.72364,4.72429,4.72236,4.72351,19000000.0
2008-03-26 19:25:00,4.72295,4.72481,4.72295,4.72481,8000000.0
2008-03-26 19:26:00,4.72449,4.72449,4.72356,4.72395,7000000.0
2008-03-26 19:27:00,4.72403,4.72495,4.72296,4.72463,20000000.0
2008-03-26 19:28:00,4.7238,4.72441,4.72359,4.72362,17000000.0
2008-03-26 19:29:00,4.72397,4.72453,4.72359,4.72359,10000000.0
2008-03-26 19:30:00,4.724,4.72524,4.72392,4.72421,15000000.0
2008-03-26 19:31:00,4.72337,4.72458,4.72337,4.72432,11000000.0
2008-03-26 19:32:00,4.72334,4.72408,4.7228,4.7239,9000000.0
2008-03-26 19:33:00,4.72342,4.72342,4.72061,4.7211,14000000.0
2008-03-26 19:34:00,4.72086,4.72183,4.71927,4.72183,17000000.0
2008-03-26 19:35:00,4.7218,4.7219,4.72021,4.72164,8000000.0
2008-03-26 19:36:00,4.72066,4.72066,4.71762,4.71762,15000000.0
2008-03-26 19:37:00,4.71822,4.71836,4.7153,4.71599,8000000.0
2008-03-26 19:38:00,4.71646,4.71739,4.71547,4.71637,15000000.0
2008-03-26 19:39:00,4.71744,4.71925,4.71739,4.71925,17000000.0
2008-03-26 19:40:00,4.71865,4.71931,4.71706,4.71865,16000000.0
2008-03-26 19:41:00,4.71751,4.71777,4.71535,4.71661,11000000.0
2008-03-26 19:42:00,4.71458,4.71707,4.71458,4.71597,15000000.0
2008-03-26 19:43:00,4.71606,4.71606,4.7137,4.71558,14000000.0
2008-03-26 19:44:00,4.71347,4.71503,4.71271,4.71317,14000000.0
2008-03-26 19:45:00,4.71383,4.71435,4.71257,4.71435,15000000.0
2008-03-26 19:46:00,4.7134,4.7134,4.71213,4.71293,15000000.0
2008-03-26 19:47:00,4.71365,4.71365,4.71192,4.71278,16000000.0
2008-03-26 19:48:00,4.71221,4.71367,4.71171,4.71273,16000000.0
2008-03-26 19:49:00,4.71257,4.7135,4.71206,4.71326,8000000.0
2008-03-26 19:50:00,4.71305,4.71305,4.71198,4.71278,9000000.0
2008-03-26 19:51:00,4.71256,4.714,4.71235,4.71235,19000000.0
2008-03-26 19:52:00,4.71353,4.71427,4.71291,4.71427,11000000.0
2008-03-26 19:53:00,4.71281,4.71472,4.71256,4.71266,14000000.0
2008-03-26 19:54:00,4.71392,4.71392,4.71,4.71061,18000000.0
2008-03-26 19:55:00,4.71021,4.7124,4.70977,4.71158,13000000.0
2008-03-26 19:56:00,4.71183,4.71212,4.71057,4.71101,10000000.0
2008-03-26 19:57:00,4.71239,4.71273,4.71103,4.71237,16000000.0
2008-03-26 19:58:00,4.71103,4.71286,4.71101,4.71172,15000000.0
2008-03-26 19:59:00,4.71224,4.71329,4.71193,4.7126,14000000.0
2008-03-26 20:00:00,4.71457,4.71459,4.71319,4.71342,11000000.0
2008-03-26 20:01:00,4.71538,4.71541,4.71387,4.71438,24000000.0
2008-03-26 20:02:00,4.71446,4.71476,4.71282,4.71353,11000000.0
2008-03-26 20:03:00,4.71272,4.71307,4.71125,4.71229,11000000.0
2008-03-26 20:04:00,4.71365,4.71452,4.71307,4.71307,10000000.0
2008-03-26 20:05:00,4.7139,4.71518,4.71312,4.71475,17000000.0
2008-03-26 20:06:00,4.7146,4.7146,4.71351,4.71397,10000000.0
2008-03-26 20:07:00,4.71414,4.71489,4.71408,4.71442,14000000.0
2008-03-26 20:08:00,4.71404,4.71516,4.71379,4.7138,13000000.0
2008-03-26 20:09:00,4.71572,4.71579,4.71473,4.71507,11000000.0
2008-03-26 20:10:00,4.71598,4.71598,4.71463,4.71463,11000000.0
2008-03-26 20:11:00,4.71484,4.71586,4.71484,4.71586,9000000.0
2008-03-26 20:12:00,4.71507,4.7163,4.71507,4.71536,16000000.0
2008-03-26 20:13:00,4.71495,4.71604,4.71463,4.71522,11000000.0
2008-03-26 20:14:00,4.71566,4.71612,4.71337,4.71337,19000000.0
2008-03-26 20:15:00,4.71377,4.715,4.71377,4.71399,13000000.0
2008-03-26 20:16:00,4.71512,4.71588,4.71418,4.71536,15000000.0
2008-03-26 20:17:00,4.71593,4.71593,4.71378,4.71378,8000000.0
2008-03-26 20:18:00,4.71433,4.7148,4.71336,4.71392,14000000.0
2008-03-26 20:19:00,4.7142,4.71497,4.71312,4.71497,14000000.0
2008-03-26 20:20:00,4.71316,4.71438,4.71265,4.71314,12000000.0
2008-03-26 20:21:00,4.71322,4.71405,4.71274,4.71405,9000000.0
2008-03-26 20:22:00,4.71252,4.71406,4.71218,4.71367,17000000.0
2008-03-26 20:23:00,4.71351,4.71405,4.71224,4.71224,11000000.0
2008-03-26 20:24:00,4.71415,4.71415,4.7122,4.71299,16000000.0
2008-03-26 20:25:00,4.71184,4.71221,4.71079,4.71079,11000000.0
2008-03-26 20:26:00,4.71116,4.71145,4.7101,4.7101,8000000.0
2008-03-26 20:27:00,4.71055,4.71176,4.71055,4.71071,13000000.0
2008-03-26 20:28:00,4.71138,4.71222,4.71085,4.71222,15000000.0
2008-03-26 20:29:00,4.71243,4.71243,4.71113,4.71214,16000000.0
2008-03-26 20:30:00,4.71118,4.71245,4.71118,4.71245,8000000.0
2008-03-26 20:31:00,4.71215,4.71265,4.71134,4.71231,18000000.0
2008-03-26 20:32:00,4.71245,4.71245,4.71113,4.71205,7000000.0
2008-03-26 20:33:00,4.71255,4.71289,4.71181,4.71181,13000000.0
2008-03-26 20:34:00,4.71269,4.71349,4.71219,4.71219,13000000.0
2008-03-26 20:35:00,4.71223,4.71343,4.71223,4.71313,9000000.0
2008-03-26 20:36:00,4.71243,4.71376,4.71191,4.71298,17000000.0
2008-03-26 20:37:00,4.71309,4.71338,4.71244,4.7126,14000000.0
2008-03-26 20:38:00,4.71252,4.71365,4.71221,4.71259,16000000.0
2008-03-26 20:39:00,4.7118,4.71305,4.71159,4.71305,14000000.0
2008-03-26 20:40:00,4.71227,4.71318,4.71175,4.71318,17000000.0
2008-03-26 20:41:00,4.71131,4.71272,4.71116,4.7125,16000000.0
2008-03-26 20:42:00,4.71188,4.71239,4.71035,4.71217,22000000.0
2008-03-26 20:43:00,4.71242,4.71242,4.71117,4.71226,18000000.0
2008-03-26 20:44:00,4.7121,4.71243,4.71123,4.7117,16000000.0
2008-03-26 20:45:00,4.71168,4.7122,4.7112,4.71215,8000000.0
2008-03-26 20:46:00,4.71125,4.71236,4.71103,4.71167,19000000.0
2008-03-26 20:47:00,4.71189,4.7125,4.71081,4.71194,12000000.0
2008-03-26 20:48:00,4.71201,4.71201,4.7108,4.7114,9000000.0
2008-03-26 20:49:00,4.71098,4.71221,4.71073,4.71221,19000000.0
2008-03-26 20:50:00,4.71197,4.71197,4.70953,4.70953,15000000.0
2008-03-26 20:51:00,4.71003,4.71008,4.70825,4.70892,9000000.0
2008-03-26 20:52:00,4.70866,4.70866,4.70646,4.70797,11000000.0
2008-03-26 20:53:00,4.70801,4.70801,4.70697,4.7073,15000000.0
2008-03-26 20:54:00,4.70872,4.70892,4.70761,4.70819,12000000.0
2008-03-26 20:55:00,4.7083,4.70909,4.70768,4.70868,18000000.0
2008-03-26 20:56:00,4.70929,4.70968,4.70828,4.70842,12000000.0
2008-03-26 20:57:00,4.70945,4.71009,4.70841,4.70841,13000000.0
2008-03-26 20:58:00,4.70966,4.70991,4.70893,4.70948,11000000.0
2008-03-26 20:59:00,4.70996,4.71077,4.70977,4.7103,11000000.0
2008-03-26 21:00:00,4.71179,4.71198,4.71044,4.71099,17000000.0
2008-03-26 21:01:00,4.71154,4.7121,4.71052,4.71094,10000000.0
2008-03-26 21:02:00,4.71248,4.71285,4.71174,4.71174,8000000.0
2008-03-26 21:03:00,4.71217,4.71296,4.7117,4.71296,19000000.0
2008-03-26 21:04:00,4.71296,4.71296,4.71135,4.71142,18000000.0
2008-03-26 21:05:00,4.71131,4.71224,4.71043,4.71063,14000000.0
2008-03-26 21:06:00,4.71119,4.7117,4.71057,4.71057,12000000.0
2008-03-26 21:07:00,4.71087,4.7111,4.71029,4.71078,10000000.0
2008-03-26 21:08:00,4.71024,4.71113,4.7096,4.7103,14000000.0
2008-03-26 21:09:00,4.71008,4.71086,4.70947,4.71034,16000000.0
2008-03-26 21:10:00,4.71012,4.71074,4.7092,4.7092,15000000.0
2008-03-26 21:11:00,4.71007,4.71025,4.70886,4.7099,13000000.0
2008-03-26 21:12:00,4.70973,4.70988,4.70828,4.70895,10000000.0
2008-03-26 21:13:00,4.70942,4.71004,4.70772,4.70878,14000000.0
2008-03-26 21:14:00,4.70781,4.70893,4.70757,4.70893,10000000.0
2008-03-26 21:15:00,4.70784,4.70952,4.70784,4.70939,15000000.0
2008-03-26 21:16:00,4.71028,4.71028,4.70868,4.71005,11000000.0
2008-03-26 21:17:00,4.70927,4.71067,4.70897,4.70897,13000000.0
2008-03-26 21:18:00,4.71034,4.71034,4.70919,4.70951,17000000.0
2008-03-26 21:19:00,4.70882,4.71065,4.7086,4.71065,12000000.0
2008-03-26 21:20:00,4.70945,4.71014,4.70871,4.70926,14000000.0
2008-03-26 21:21:00,4.70989,4.7099,4.70868,4.70983,11000000.0
2008-03-26 21:22:00,4.70958,4.7099,4.70907,4.70921,9000000.0
2008-03-26 21:23:00,4.70914,4.71021,4.70878,4.71021,7000000.0
2008-03-26 21:24:00,4.71024,4.71024,4.70878,4.70895,11000000.0
2008-03-26 21:25:00,4.70922,4.71004,4.70859,4.70931,7000000.0
2008-03-26 21:26:00,4.7091,4.70948,4.70837,4.7089,13000000.0
2008-03-26 21:27:00,4.70876,4.7097,4.70828,4.70903,11000000.0
2008-03-26 21:28:00,4.70899,4.70982,4.70849,4.70892,15000000.0
2008-03-26 21:29:00,4.70979,4.70979,4.70852,4.70881,12000000.0
2008-03-26 21:30:00,4.70923,4.70923,4.70761,4.70808,10000000.0
2008-03-26 21:31:00,4.70794,4.70874,4.70794,4.70858,10000000.0
2008-03-26 21:32:00,4.70743,4.70941,4.70743,4.70924,12000000.0
2008-03-26 21:33:00,4.70756,4.709,4.70719,4.70808,19000000.0
2008-03-26 21:34:00,4.70729,4.70807,4.70684,4.70764,8000000.0
2008-03-26 21:35:00,4.70587,4.70767,4.70587,4.7073,20000000.0
2008-03-26 21:36:00,4.70683,4.70798,4.7065,4.70798,19000000.0
2008-03-26 21:37:00,4.70663,4.70755,4.70625,4.70691,19000000.0
2008-03-26 21:38:00,4.70739,4.70739,4.70553,4.70699,13000000.0
2008-03-26 21:39:00,4.7052,4.70627,4.7052,4.7056,17000000.0
2008-03-26 21:40:00,4.70571,4.70662,4.70519,4.70662,7000000.0
2008-03-26 21:41:00,4.70537,4.70729,4.70537,4.70647,11000000.0
2008-03-26 21:42:00,4.70617,4.70742,4.70617,4.70742,18000000.0
2008-03-26 21:43:00,4.70613,4.70819,4.70613,4.70695,13000000.0
2008-03-26 21:44:00,4.70575,4.70686,4.70575,4.70596,16000000.0
2008-03-26 21:45:00,4.70583,4.70674,4.70577,4.70666,11000000.0
2008-03-26 21:46:00,4.70654,4.70721,4.70605,4.7065,13000000.0
2008-03-26 21:47:00,4.70635,4.70723,4.70545,4.70604,13000000.0
2008-03-26 21:48:00,4.70693,4.70693,4.70507,4.70572,17000000.0
2008-03-26 21:49:00,4.70684,4.70684,4.7059,4.7059,8000000.0
2008-03-26 21:50:00,4.70651,4.70688,4.70567,4.70666,11000000.0
2008-03-26 21:51:00,4.70613,4.7076,4.70583,4.70632,13000000.0
2008-03-26 21:52:00,4.70592,4.70638,4.7052,4.70614,13000000.0
2008-03-26 21:53:00,4.70676,4.70752,4.70568,4.70665,14000000.0
2008-03-26 21:54:00,4.70531,4.70647,4.70518,4.70647,11000000.0
2008-03-26 21:55:00,4.70622,4.70641,4.70547,4.70639,17000000.0
2008-03-26 21:56:00,4.70629,4.70647,4.70494,4.70621,12000000.0
2008-03-26 21:57:00,4.70601,4.70643,4.70493,4.70493,16000000.0
2008-03-26 21:58:00,4.70519,4.70607,4.70519,4.70554,9000000.0
2008-03-26 21:59:00,4.70545,4.70628,4.70458,4.70501,18000000.0
2008-03-26 22:00:00,4.70601,4.70621,4.70452,4.70508,13000000.0
2008-03-26 22:01:00,4.70435,4.70595,4.70435,4.70552,11000000.0
2008-03-26 22:02:00,4.70443,4.70589,4.70443,4.70578,17000000.0
2008-03-26 22:03:00,4.70566,4.70655,4.7048,4.70613,23000000.0
2008-03-26 22:04:00,4.70475,4.70636,4.70459,4.70534,15000000.0
2008-03-26 22:05:00,4.70571,4.70625,4.70492,4.70553,14000000.0
2008-03-26 22:06:00,4.70642,4.70642,4.70464,4.70551,15000000.0
2008-03-26 22:07:00,4.70428,4.70585,4.70428,4.70483,9000000.0
2008-03-26 22:08:00,4.70524,4.70558,4.70378,4.7043,18000000.0
2008-03-26 22:09:00,4.70504,4.70504,4.70326,4.70326,11000000.0
2008-03-26 22:10:00,4.70321,4.70417,4.70205,4.70394,7000000.0
2008-03-26 22:11:00,4.70186,4.70227,4.70075,4.70205,8000000.0
2008-03-26 22:12:00,4.70201,4.70254,4.70135,4.7019,16000000.0
2008-03-26 22:13:00,4.70217,4.70331,4.70154,4.70191,24000000.0
2008-03-26 22:14:00,4.70251,4.70387,4.70226,4.70387,9000000.0
2008-03-26 22:15:00,4.70332,4.70462,4.70268,4.70462,10000000.0
2008-03-26 22:16:00,4.70408,4.70458,4.7032,4.70416,13000000.0
2008-03-26 22:17:00,4.7046,4.70477,4.70305,4.70383,20000000.0
2008-03-26 22:18:00,4.70446,4.70446,4.7026,4.70278,11000000.0
2008-03-26 22:19:00,4.70423,4.70423,4.70295,4.7038,15000000.0
2008-03-26 22:20:00,4.70397,4.70444,4.70305,4.70305,16000000.0
2008-03-26 22:21:00,4.70345,4.70418,4.70294,4.70348,12000000.0
2008-03-26 22:22:00,4.70332,4.7042,4.70309,4.70376,14000000.0
2008-03-26 22:23:00,4.70328,4.70378,4.70316,4.70337,11000000.0
2008-03-26 22:24:00,4.70399,4.70488,4.70293,4.70301,16000000.0
2008-03-26 22:25:00,4.70421,4.70431,4.70309,4.70317,14000000.0
2008-03-26 22:26:00,4.70354,4.70412,4.70283,4.70412,10000000.0
2008-03-26 22:27:00,4.70311,4.70383,4.70193,4.70362,14000000.0
2008-03-26 22:28:00,4.70292,4.70365,4.70127,4.70157,12000000.0
2008-03-26 22:29:00,4.69955,4.70059,4.69814,4.6994,13000000.0
2008-03-26 22:30:00,4.69724,4.69857,4.69715,4.69758,8000000.0
2008-03-26 22:31:00,4.69812,4.69922,4.69774,4.69895,11000000.0
2008-03-26 22:32:00,4.69756,4.69868,4.69743,4.69807,20000000.0
2008-03-26 22:33:00,4.69807,4.69895,4.69774,4.69878,11000000.0
2008-03-26 22:34:00,4.69884,4.69951,4.69829,4.69896,10000000.0
2008-03-26 22:35:00,4.69818,4.6994,4.69809,4.6994,13000000.0
2008-03-26 22:36:00,4.69908,4.69947,4.69867,4.69885,9000000.0
2008-03-26 22:37:00,4.69956,4.70049,4.69894,4.69975,13000000.0
2008-03-26 22:38:00,4.69943,4.70008,4.69874,4.69877,9000000.0
2008-03-26 22:39:00,4.70047,4.70047,4.69881,4.6994,12000000.0
2008-03-26 22:40:00,4.69936,4.70029,4.69889,4.69889,9000000.0
2008-03-26 22:41:00,4.70032,4.70058,4.69952,4.6999,14000000.0
2008-03-26 22:42:00,4.70032,4.70039,4.6993,4.69945,13000000.0
2008-03-26 22:43:00,4.69913,4.70012,4.69902,4.69936,12000000.0
2008-03-26 22:44:00,4.69985,4.70041,4.69958,4.70041,15000000.0
2008-03-26 22:45:00,4.69898,4.69975,4.69781,4.69882,13000000.0
2008-03-26 22:46:00,4.69786,4.69888,4.69761,4.69761,14000000.0
2008-03-26 22:47:00,4.69842,4.69891,4.69738,4.69891,15000000.0
2008-03-26 22:48:00,4.69859,4.69859,4.69724,4.69787,13000000.0
2008-03-26 22:49:00,4.69725,4.69855,4.69722,4.69854,13000000.0
2008-03-26 22:50:00,4.69822,4.69914,4.69765,4.69798,15000000.0
2008-03-26 22:51:00,4.69862,4.69935,4.69799,4.69799,14000000.0
2008-03-26 22:52:00,4.69858,4.69889,4.69786,4.69786,9000000.0
2008-03-26 22:53:00,4.69978,4.7006,4.69885,4.69979,15000000.0
2008-03-26 22:54:00,4.7003,4.70166,4.70017,4.70114,17000000.0
2008-03-26 22:55:00,4.7002,4.70141,4.69994,4.70052,16000000.0
2008-03-26 22:56:00,4.70013,4.7014,4.70013,4.70096,13000000.0
2008-03-26 22:57:00,4.70089,4.70221,4.7008,4.7015,8000000.0
2008-03-26 22:58:00,4.7015,4.70297,4.70097,4.70156,8000000.0
2008-03-26 22:59:00,4.70232,4.70232,4.7,4.70152,19000000.0
2008-03-26 23:00:00,4.70043,4.70133,4.70018,4.7009,10000000.0
2008-03-26 23:01:00,4.70106,4.70133,4.70008,4.70008,7000000.0
2008-03-26 23:02:00,4.70029,4.70169,4.70019,4.70019,15000000.0
2008-03-26 23:03:00,4.7008,4.70177,4.70044,4.70118,17000000.0
2008-03-26 23:04:00,4.70138,4.70213,4.70082,4.70135,19000000.0
2008-03-26 23:05:00,4.70147,4.70147,4.70071,4.70115,9000000.0
2008-03-26 23:06:00,4.70128,4.70182,4.70095,4.70095,12000000.0
2008-03-26 23:07:00,4.70186,4.70286,4.7011,4.70204,14000000.0
2008-03-26 23:08:00,4.70293,4.70387,4.70237,4.70352,16000000.0
2008-03-26 23:09:00,4.70284,4.70426,4.70283,4.70329,9000000.0
2008-03-26 23:10:00,4.7036,4.70424,4.70301,4.70333,12000000.0
2008-03-26 23:11:00,4.70374,4.70484,4.70321,4.70484,14000000.0
2008-03-26 23:12:00,4.7044,4.70441,4.70338,4.70367,7000000.0
2008-03-26 23:13:00,4.70372,4.70433,4.70274,4.70356,14000000.0
2008-03-26 23:14:00,4.70295,4.70369,4.70282,4.70337,19000000.0
2008-03-26 23:15:00,4.70345,4.70402,4.70249,4.70331,13000000.0
2008-03-26 23:16:00,4.70304,4.70304,4.70238,4.7024,15000000.0
2008-03-26 23:17:00,4.7035,4.70366,4.70303,4.70357,11000000.0
2008-03-26 23:18:00,4.70342,4.70402,4.70288,4.70366,12000000.0
2008-03-26 23:19:00,4.70331,4.70389,4.70302,4.70329,14000000.0
2008-03-26 23:20:00,4.70386,4.70451,4.70315,4.70396,19000000.0
2008-03-26 23:21:00,4.70455,4.70468,4.70361,4.70379,7000000.0
2008-03-26 23:22:00,4.70313,4.70372,4.70235,4.70235,15000000.0
2008-03-26 23:23:00,4.70313,4.70394,4.70303,4.70334,11000000.0
2008-03-26 23:24:00,4.70336,4.70368,4.70235,4.70284,14000000.0
2008-03-26 23:25:00,4.70252,4.70257,4.7012,4.7012,11000000.0
2008-03-26 23:26:00,4.70247,4.70263,4.70145,4.70221,14000000.0
2008-03-26 23:27:00,4.70218,4.70236,4.70155,4.70214,11000000.0
2008-03-26 23:28:00,4.70104,4.70233,4.70104,4.70138,12000000.0
2008-03-26 23:29:00,4.70159,4.70173,4.70013,4.70013,16000000.0
2008-03-26 23:30:00,4.70076,4.70167,4.69999,4.7008,20000000.0
2008-03-26 23:31:00,4.69998,4.70131,4.69998,4.70131,11000000.0
2008-03-26 23:32:00,4.70093,4.70172,4.70013,4.70169,16000000.0
2008-03-26 23:33:00,4.70161,4.70179,4.7003,4.70053,12000000.0
2008-03-26 23:34:00,4.70129,4.70189,4.70036,4.70036,13000000.0
2008-03-26 23:35:00,4.70148,4.70203,4.70053,4.70053,9000000.0
2008-03-26 23:36:00,4.70185,4.70213,4.70106,4.70213,9000000.0
2008-03-26 23:37:00,4.70218,4.70265,4.70143,4.70169,14000000.0
2008-03-26 23:38:00,4.70088,4.7023,4.70088,4.70146,13000000.0
2008-03-26 23:39:00,4.70068,4.70176,4.70068,4.70124,17000000.0
2008-03-26 23:40:00,4.70144,4.70154,4.70084,4.70109,12000000.0
2008-03-26 23:41:00,4.70132,4.70193,4.70045,4.70149,17000000.0
2008-03-26 23:42:00,4.70105,4.70158,4.70023,4.70132,22000000.0
2008-03-26 23:43:00,4.70095,4.70175,4.70084,4.70129,15000000.0
2008-03-26 23:44:00,4.70033,4.70172,4.70033,4.70067,14000000.0
2008-03-26 23:45:00,4.70022,4.7012,4.70022,4.7012,20000000.0
2008-03-26 23:46:00,4.70143,4.7018,4.70075,4.70102,14000000.0
2008-03-26 23:47:00,4.70078,4.70267,4.70078,4.7015,10000000.0
2008-03-26 23:48:00,4.70163,4.7031,4.70147,4.7018,18000000.0
2008-03-26 23:49:00,4.70243,4.70283,4.70179,4.70248,14000000.0
2008-03-26 23:50:00,4.703,4.70361,4.70185,4.70185,13000000.0
2008-03-26 23:51:00,4.70265,4.70333,4.70205,4.70205,8000000.0
2008-03-26 23:52:00,4.703,4.703,4.70122,4.70199,16000000.0
2008-03-26 23:53:00,4.70203,4.70239,4.70121,4.70171,18000000.0
2008-03-26 23:54:00,4.70122,4.70259,4.70074,4.70215,12000000.0
2008-03-26 23:55:00,4.70136,4.70209,4.70091,4.70138,19000000.0
2008-03-26 23:56:00,4.70084,4.70181,4.70046,4.70046,14000000.0
2008-03-26 23:57:00,4.70158,4.70205,4.70087,4.70205,16000000.0
2008-03-26 23:58:00,4.70053,4.70263,4.70053,4.70114,13000000.0
2008-03-26 23:59:00,4.70125,4.70289,4.70115,4.70135,14000000.0
2008-03-27 00:00:00,4.70245,4.7038,4.70175,4.7038,17000000.0
2008-03-27 00:01:00,4.70315,4.70445,4.70315,4.70445,12000000.0
2008-03-27 00:02:00,4.70313,4.70461,4.70313,4.70434,15000000.0
2008-03-27 00:03:00,4.70361,4.70461,4.70332,4.70389,14000000.0
2008-03-27 00:04:00,4.70342,4.70423,4.70126,4.7017,12000000.0
2008-03-27 00:05:00,4.70267,4.70303,4.70161,4.70161,12000000.0
2008-03-27 00:06:00,4.70249,4.70375,4.70225,4.70321,12000000.0
2008-03-27 00:07:00,4.70226,4.70379,4.70226,4.70231,11000000.0
2008-03-27 00:08:00,4.70223,4.70342,4.70223,4.70283,15000000.0
2008-03-27 00:09:00,4.70195,4.70195,4.70175,4.70195,12000000.0
2008-03-27 00:10:00,4.70321,4.70337,4.70265,4.70265,19000000.0
2008-03-27 00:11:00,4.70373,4.70437,4.70328,4.70433,8000000.0
2008-03-27 00:12:00,4.70378,4.70417,4.703,4.70364,9000000.0
2008-03-27 00:13:00,4.70397,4.70402,4.70296,4.70344,13000000.0
2008-03-27 00:14:00,4.70331,4.70437,4.70255,4.70313,14000000.0
2008-03-27 00:15:00,4.70422,4.70443,4.70308,4.70366,12000000.0
2008-03-27 00:16:00,4.70396,4.70502,4.70349,4.70393,12000000.0
2008-03-27 00:17:00,4.70371,4.7043,4.70305,4.70375,10000000.0
2008-03-27 00:18:00,4.70279,4.70377,4.70262,4.70262,19000000.0
2008-03-27 00:19:00,4.70295,4.70315,4.70295,4.70295,12000000.0
2008-03-27 00:20:00,4.70342,4.70366,4.70238,4.70256,11000000.0
2008-03-27 00:21:00,4.70346,4.70355,4.7023,4.70265,14000000.0
2008-03-27 00:22:00,4.70329,4.70366,4.70283,4.70324,13000000.0
2008-03-27 00:23:00,4.70324,4.70437,4.70254,4.70437,13000000.0
2008-03-27 00:24:00,4.70292,4.70413,4.70279,4.704,9000000.0
2008-03-27 00:25:00,4.70409,4.70415,4.70302,4.70337,13000000.0
2008-03-27 00:26:00,4.70205,4.70225,4.70205,4.70205,14000000.0
2008-03-27 00:27:00,4.70355,4.70355,4.70335,4.70348,15000000.0
2008-03-27 00:28:00,4.70376,4.70451,4.70356,4.70433,7000000.0
2008-03-27 00:29:00,4.70496,4.70496,4.70313,4.70339,17000000.0
2008-03-27 00:30:00,4.704,4.70462,4.70337,4.70337,9000000.0
2008-03-27 00:31:00,4.70348,4.70453,4.70348,4.70359,13000000.0
2008-03-27 00:32:00,4.70396,4.70463,4.7034,4.70429,8000000.0
2008-03-27 00:33:00,4.70357,4.70482,4.70357,4.7047,19000000.0
2008-03-27 00:34:00,4.70399,4.70452,4.70355,4.70407,15000000.0
2008-03-27 00:35:00,4.70358,4.70468,4.70339,4.70392,12000000.0
2008-03-27 00:36:00,4.70471,4.70471,4.70351,4.7042,15000000.0
2008-03-27 00:37:00,4.70361,4.70484,4.70361,4.70393,15000000.0
2008-03-27 00:38:00,4.70478,4.70526,4.70361,4.70513,18000000.0
2008-03-27 00:39:00,4.70528,4.70537,4.70395,4.70435,20000000.0
2008-03-27 00:40:00,4.70395,4.70539,4.70395,4.70539,10000000.0
2008-03-27 00:41:00,4.7045,4.70566,4.70412,4.70456,9000000.0
2008-03-27 00:42:00,4.7038,4.70488,4.7038,4.70441,16000000.0
2008-03-27 00:43:00,4.70337,4.70484,4.70337,4.70374,16000000.0
2008-03-27 00:44:00,4.70433,4.70471,4.70357,4.70396,10000000.0
2008-03-27 00:45:00,4.70335,4.7048,4.70335,4.70341,16000000.0
2008-03-27 00:46:00,4.70478,4.70478,4.70312,4.7033,12000000.0
2008-03-27 00:47:00,4.70416,4.70458,4.70362,4.70414,8000000.0
2008-03-27 00:48:00,4.70491,4.70491,4.70339,4.70483,16000000.0
2008-03-27 00:49:00,4.70414,4.70488,4.70397,4.70418,11000000.0
2008-03-27 00:50:00,4.70346,4.70477,4.70346,4.70422,9000000.0
2008-03-27 00:51:00,4.70457,4.7048,4.70389,4.70392,9000000.0
2008-03-27 00:52:00,4.70475,4.70492,4.70368,4.70368,18000000.0
2008-03-27 00:53:00,4.70422,4.70499,4.70413,4.70459,12000000.0
2008-03-27 00:54:00,4.70505,4.70546,4.70393,4.70393,12000000.0
2008-03-27 00:55:00,4.70497,4.70522,4.70429,4.70476,11000000.0
2008-03-27 00:56:00,4.70415,4.70533,4.70406,4.70501,14000000.0
2008-03-27 00:57:00,4.70483,4.70576,4.70439,4.70576,15000000.0
2008-03-27 00:58:00,4.70538,4.70565,4.70433,4.70466,9000000.0
2008-03-27 00:59:00,4.70564,4.70572,4.70477,4.70572,17000000.0
2008-03-27 01:00:00,4.70551,4.70563,4.70428,4.70428,12000000.0
2008-03-27 01:01:00,4.7039,4.70405,4.7038,4.70405,15000000.0
2008-03-27 01:02:00,4.70455,4.70455,4.70435,4.70448,10000000.0
2008-03-27 01:03:00,4.70434,4.70522,4.70431,4.70501,13000000.0
2008-03-27 01:04:00,4.70396,4.70494,4.70396,4.7041,13000000.0
2008-03-27 01:05:00,4.70557,4.70557,4.70436,4.70462,13000000.0
2008-03-27 01:06:00,4.70478,4.70534,4.70384,4.70403,12000000.0
2008-03-27 01:07:00,4.70462,4.70531,4.70406,4.70463,13000000.0
2008-03-27 01:08:00,4.70399,4.70512,4.70376,4.70475,15000000.0
2008-03-27 01:09:00,4.70378,4.70385,4.70365,4.70365,17000000.0
2008-03-27 01:10:00,4.7047,4.7053,4.70451,4.70527,10000000.0
2008-03-27 01:11:00,4.70475,4.70529,4.70411,4.70414,11000000.0
2008-03-27 01:12:00,4.70405,4.70411,4.70385,4.70385,10000000.0
2008-03-27 01:13:00,4.70458,4.70524,4.70422,4.70422,11000000.0
2008-03-27 01:14:00,4.70476,4.7053,4.70413,4.7043,13000000.0
2008-03-27 01:15:00,4.70477,4.70534,4.70399,4.70399,9000000.0
2008-03-27 01:16:00,4.70489,4.70555,4.70449,4.70555,12000000.0
2008-03-27 01:17:00,4.70407,4.70415,4.70395,4.70408,11000000.0
2008-03-27 01:18:00,4.70487,4.70529,4.70419,4.70492,12000000.0
2008-03-27 01:19:00,4.70499,4.70539,4.70433,4.70474,19000000.0
2008-03-27 01:20:00,4.70426,4.70496,4.70333,4.70333,11000000.0
2008-03-27 01:21:00,4.7047,4.70535,4.70344,4.70529,12000000.0
2008-03-27 01:22:00,4.70498,4.70532,4.70364,4.70371,9000000.0
2008-03-27 01:23:00,4.7046,4.70487,4.70393,4.70394,13000000.0
2008-03-27 01:24:00,4.7051,4.70545,4.70418,4.70475,14000000.0
2008-03-27 01:25:00,4.70538,4.70538,4.7039,4.7042,11000000.0
2008-03-27 01:26:00,4.70526,4.70526,4.70377,4.70417,10000000.0
2008-03-27 01:27:00,4.70341,4.70483,4.70341,4.70348,17000000.0
2008-03-27 01:28:00,4.70488,4.70488,4.70333,4.70333,13000000.0
2008-03-27 01:29:00,4.70488,4.70528,4.70363,4.70525,19000000.0
2008-03-27 01:30:00,4.70437,4.70494,4.7039,4.7039,15000000.0
2008-03-27 01:31:00,4.70434,4.70506,4.70355,4.70387,15000000.0
2008-03-27 01:32:00,4.70497,4.70497,4.70393,4.70401,12000000.0
2008-03-27 01:33:00,4.70476,4.70476,4.70348,4.70394,8000000.0
2008-03-27 01:34:00,4.70483,4.70483,4.7034,4.70393,18000000.0
2008-03-27 01:35:00,4.70484,4.70487,4.70351,4.70466,12000000.0
2008-03-27 01:36:00,4.7041,4.70499,4.70393,4.70405,16000000.0
2008-03-27 01:37:00,4.70401,4.70531,4.70401,4.70423,15000000.0
2008-03-27 01:38:00,4.70425,4.7054,4.70402,4.70412,18000000.0
2008-03-27 01:39:00,4.70448,4.70558,4.70448,4.70507,10000000.0
2008-03-27 01:40:00,4.70587,4.70587,4.7041,4.7041,11000000.0
2008-03-27 01:41:00,4.70446,4.70532,4.70417,4.70462,16000000.0
2008-03-27 01:42:00,4.70517,4.70524,4.70418,4.70436,14000000.0
2008-03-27 01:43:00,4.70404,4.70529,4.70403,4.70492,16000000.0
2008-03-27 01:44:00,4.70475,4.70552,4.70408,4.70519,15000000.0
2008-03-27 01:45:00,4.70455,4.70555,4.70433,4.7045,16000000.0
2008-03-27 01:46:00,4.70466,4.70524,4.70424,4.70446,9000000.0
2008-03-27 01:47:00,4.70429,4.70582,4.70412,4.70412,17000000.0
2008-03-27 01:48:00,4.7051,4.70524,4.70393,4.70494,16000000.0
2008-03-27 01:49:00,4.70505,4.70505,4.70485,4.70505,10000000.0
2008-03-27 01:50:00,4.70535,4.70568,4.70458,4.70565,11000000.0
2008-03-27 01:51:00,4.70492,4.70788,4.70492,4.70661,12000000.0
2008-03-27 01:52:00,4.70772,4.7083,4.70652,4.70801,12000000.0
2008-03-27 01:53:00,4.70799,4.70993,4.70706,4.7083,18000000.0
2008-03-27 01:54:00,4.70982,4.71024,4.70834,4.70964,14000000.0
2008-03-27 01:55:00,4.71025,4.71026,4.70888,4.71024,18000000.0
2008-03-27 01:56:00,4.70886,4.70975,4.70867,4.70975,8000000.0
2008-03-27 01:57:00,4.70867,4.70971,4.70829,4.70929,13000000.0
2008-03-27 01:58:00,4.70908,4.70917,4.70775,4.70775,11000000.0
2008-03-27 01:59:00,4.708,4.70946,4.708,4.70946,11000000.0
2008-03-27 02:00:00,4.7079,4.70977,4.7079,4.70936,16000000.0
2008-03-27 02:01:00,4.70895,4.71189,4.70895,4.71031,21000000.0
2008-03-27 02:02:00,4.71139,4.71139,4.70975,4.71076,10000000.0
2008-03-27 02:03:00,4.70965,4.71058,4.70935,4.7096,8000000.0
2008-03-27 02:04:00,4.71069,4.71088,4.70964,4.71012,14000000.0
2008-03-27 02:05:00,4.71024,4.71083,4.71013,4.71083,14000000.0
2008-03-27 02:06:00,4.7104,4.7104,4.70954,4.70954,15000000.0
2008-03-27 02:07:00,4.71025,4.71051,4.70996,4.71049,10000000.0
2008-03-27 02:08:00,4.70922,4.7104,4.70902,4.70902,16000000.0
2008-03-27 02:09:00,4.71048,4.71121,4.70962,4.70994,18000000.0
2008-03-27 02:10:00,4.71052,4.71151,4.71004,4.71056,16000000.0
2008-03-27 02:11:00,4.71049,4.71082,4.71,4.71082,14000000.0
2008-03-27 02:12:00,4.71056,4.71068,4.70984,4.7106,10000000.0
2008-03-27 02:13:00,4.71001,4.71086,4.70951,4.71052,15000000.0
2008-03-27 02:14:00,4.7103,4.71104,4.7095,4.71022,19000000.0
2008-03-27 02:15:00,4.71017,4.71097,4.70961,4.71053,12000000.0
2008-03-27 02:16:00,4.71051,4.71082,4.70911,4.71037,18000000.0
2008-03-27 02:17:00,4.71012,4.71042,4.70883,4.71041,14000000.0
2008-03-27 02:18:00,4.70916,4.71027,4.70907,4.70929,12000000.0
2008-03-27 02:19:00,4.71008,4.71008,4.70856,4.70999,14000000.0
2008-03-27 02:20:00,4.7089,4.71004,4.70885,4.70891,13000000.0
2008-03-27 02:21:00,4.70945,4.7099,4.70809,4.7091,15000000.0
2008-03-27 02:22:00,4.70949,4.7104,4.70858,4.70941,13000000.0
2008-03-27 02:23:00,4.71001,4.71001,4.70831,4.70889,16000000.0
2008-03-27 02:24:00,4.70823,4.70855,4.7065,4.70816,17000000.0
2008-03-27 02:25:00,4.70806,4.70857,4.70735,4.70812,10000000.0
2008-03-27 02:26:00,4.70728,4.70877,4.70728,4.70828,13000000.0
2008-03-27 02:27:00,4.70886,4.70886,4.70768,4.70792,7000000.0
2008-03-27 02:28:00,4.70837,4.7094,4.70792,4.70869,9000000.0
2008-03-27 02:29:00,4.70875,4.70962,4.70768,4.7087,20000000.0
2008-03-27 02:30:00,4.70839,4.70966,4.70839,4.70929,11000000.0
2008-03-27 02:31:00,4.70901,4.71029,4.70894,4.71029,9000000.0
2008-03-27 02:32:00,4.71028,4.71058,4.70872,4.70951,13000000.0
2008-03-27 02:33:00,4.71037,4.71076,4.70924,4.70996,14000000.0
2008-03-27 02:34:00,4.70999,4.71018,4.70918,4.70918,17000000.0
2008-03-27 02:35:00,4.71006,4.71037,4.70873,4.70873,15000000.0
2008-03-27 02:36:00,4.70954,4.71006,4.70797,4.70851,14000000.0
2008-03-27 02:37:00,4.70786,4.70914,4.70773,4.70782,13000000.0
2008-03-27 02:38:00,4.70892,4.70901,4.70735,4.70863,14000000.0
2008-03-27 02:39:00,4.70868,4.70868,4.70648,4.70734,15000000.0
2008-03-27 02:40:00,4.70695,4.7077,4.70599,4.70768,12000000.0
2008-03-27 02:41:00,4.7074,4.70743,4.70586,4.7059,13000000.0
2008-03-27 02:42:00,4.70685,4.70737,4.70566,4.7058,16000000.0
2008-03-27 02:43:00,4.70563,4.70753,4.70563,4.70638,18000000.0
2008-03-27 02:44:00,4.70689,4.70701,4.70495,4.70592,10000000.0
2008-03-27 02:45:00,4.7048,4.70605,4.70449,4.70557,14000000.0
2008-03-27 02:46:00,4.70582,4.70597,4.70476,4.70524,18000000.0
2008-03-27 02:47:00,4.7051,4.70587,4.70441,4.70501,17000000.0
2008-03-27 02:48:00,4.70489,4.7058,4.70429,4.70547,7000000.0
2008-03-27 02:49:00,4.70383,4.705,4.7033,4.70344,13000000.0
2008-03-27 02:50:00,4.70372,4.70423,4.70308,4.70349,14000000.0
2008-03-27 02:51:00,4.70361,4.70437,4.70293,4.70327,15000000.0
2008-03-27 02:52:00,4.70408,4.70514,4.70365,4.70493,15000000.0
2008-03-27 02:53:00,4.7044,4.70506,4.70392,4.70503,9000000.0
2008-03-27 02:54:00,4.70499,4.70568,4.70371,4.70521,13000000.0
2008-03-27 02:55:00,4.70616,4.70762,4.70562,4.70762,11000000.0
2008-03-27 02:56:00,4.70626,4.70655,4.70402,4.7057,18000000.0
2008-03-27 02:57:00,4.70652,4.70692,4.70548,4.70657,13000000.0
2008-03-27 02:58:00,4.70665,4.70741,4.70644,4.70647,9000000.0
2008-03-27 02:59:00,4.70752,4.70814,4.70639,4.70639,14000000.0
2008-03-27 03:00:00,4.70677,4.70758,4.70616,4.70616,11000000.0
2008-03-27 03:01:00,4.70643,4.70703,4.70587,4.70675,11000000.0
2008-03-27 03:02:00,4.70629,4.7076,4.70629,4.7076,11000000.0
2008-03-27 03:03:00,4.70645,4.70808,4.70574,4.70588,23000000.0
2008-03-27 03:04:00,4.70596,4.7066,4.70539,4.70645,11000000.0
2008-03-27 03:05:00,4.70534,4.70627,4.70305,4.70344,17000000.0
2008-03-27 03:06:00,4.70394,4.70403,4.70253,4.70302,9000000.0
2008-03-27 03:07:00,4.70245,4.70391,4.70237,4.70283,15000000.0
2008-03-27 03:08:00,4.70207,4.70315,4.70154,4.70271,12000000.0
2008-03-27 03:09:00,4.70148,4.70287,4.70148,4.70189,15000000.0
2008-03-27 03:10:00,4.70236,4.70317,4.70149,4.70149,19000000.0
2008-03-27 03:11:00,4.70211,4.7025,4.70073,4.70156,15000000.0
2008-03-27 03:12:00,4.70234,4.703,4.70096,4.70106,18000000.0
2008-03-27 03:13:00,4.70223,4.70349,4.70112,4.70269,18000000.0
2008-03-27 03:14:00,4.70409,4.70446,4.70248,4.70323,10000000.0
2008-03-27 03:15:00,4.70416,4.70428,4.70272,4.70307,7000000.0
2008-03-27 03:16:00,4.7036,4.70423,4.70296,4.70296,8000000.0
2008-03-27 03:17:00,4.70361,4.70405,4.70282,4.70405,10000000.0
2008-03-27 03:18:00,4.70415,4.70449,4.70329,4.70448,15000000.0
2008-03-27 03:19:00,4.70372,4.70466,4.70348,4.70429,10000000.0
2008-03-27 03:20:00,4.7035,4.70412,4.70283,4.70357,16000000.0
2008-03-27 03:21:00,4.70297,4.70322,4.70148,4.70248,11000000.0
2008-03-27 03:22:00,4.70281,4.70281,4.70131,4.70153,10000000.0
2008-03-27 03:23:00,4.70202,4.70225,4.70076,4.70076,12000000.0
2008-03-27 03:24:00,4.70181,4.70317,4.70145,4.70185,13000000.0
2008-03-27 03:25:00,4.70325,4.70401,4.70257,4.70401,11000000.0
2008-03-27 03:26:00,4.704,4.704,4.70272,4.70335,13000000.0
2008-03-27 03:27:00,4.70264,4.70401,4.70264,4.70281,14000000.0
2008-03-27 03:28:00,4.70307,4.70386,4.70285,4.70301,18000000.0
2008-03-27 03:29:00,4.70348,4.70392,4.70226,4.70253,15000000.0
2008-03-27 03:30:00,4.70332,4.70332,4.70241,4.70273,10000000.0
2008-03-27 03:31:00,4.70349,4.70355,4.70227,4.70238,13000000.0
2008-03-27 03:32:00,4.70309,4.70383,4.70205,4.70274,16000000.0
2008-03-27 03:33:00,4.70287,4.70349,4.70229,4.70349,13000000.0
2008-03-27 03:34:00,4.70302,4.70367,4.70224,4.70342,16000000.0
2008-03-27 03:35:00,4.70338,4.70519,4.7031,4.70519,10000000.0
2008-03-27 03:36:00,4.7065,4.70754,4.70571,4.70754,11000000.0
2008-03-27 03:37:00,4.70908,4.70908,4.7072,4.7072,13000000.0
2008-03-27 03:38:00,4.70831,4.70831,4.70686,4.70686,13000000.0
2008-03-27 03:39:00,4.70669,4.70761,4.70635,4.70647,13000000.0
2008-03-27 03:40:00,4.70777,4.7087,4.70702,4.70717,12000000.0
2008-03-27 03:41:00,4.7079,4.70865,4.70656,4.70698,16000000.0
2008-03-27 03:42:00,4.70721,4.709,4.7063,4.709,21000000.0
2008-03-27 03:43:00,4.70918,4.71024,4.70794,4.71024,18000000.0
2008-03-27 03:44:00,4.70953,4.71014,4.70786,4.70843,15000000.0
2008-03-27 03:45:00,4.70928,4.70938,4.70739,4.70871,9000000.0
2008-03-27 03:46:00,4.70851,4.70933,4.70666,4.70767,8000000.0
2008-03-27 03:47:00,4.70649,4.7084,4.70649,4.707,11000000.0
2008-03-27 03:48:00,4.70778,4.70778,4.70699,4.70748,9000000.0
2008-03-27 03:49:00,4.70716,4.70755,4.70612,4.70755,16000000.0
2008-03-27 03:50:00,4.70704,4.70854,4.70704,4.70806,19000000.0
2008-03-27 03:51:00,4.70739,4.70791,4.70677,4.70791,9000000.0
2008-03-27 03:52:00,4.70827,4.70867,4.70704,4.70867,19000000.0
2008-03-27 03:53:00,4.70858,4.70938,4.70803,4.70916,10000000.0
2008-03-27 03:54:00,4.70858,4.70882,4.70724,4.70867,17000000.0
2008-03-27 03:55:00,4.70775,4.70879,4.70721,4.7074,16000000.0
2008-03-27 03:56:00,4.70814,4.71017,4.70809,4.71017,7000000.0
2008-03-27 03:57:00,4.7101,4.71019,4.70894,4.70894,11000000.0
2008-03-27 03:58:00,4.70975,4.71128,4.70967,4.71128,12000000.0
2008-03-27 03:59:00,4.7114,4.71249,4.71026,4.71249,17000000.0
2008-03-27 04:00:00,4.71179,4.71281,4.71048,4.71281,12000000.0
2008-03-27 04:01:00,4.71247,4.7138,4.71214,4.7138,16000000.0
2008-03-27 04:02:00,4.71357,4.71411,4.71212,4.7136,14000000.0
2008-03-27 04:03:00,4.71362,4.71373,4.71239,4.71356,12000000.0
2008-03-27 04:04:00,4.71231,4.7142,4.71231,4.71398,16000000.0
2008-03-27 04:05:00,4.71301,4.71316,4.71199,4.71302,13000000.0
2008-03-27 04:06:00,4.71174,4.71305,4.71154,4.71271,16000000.0
2008-03-27 04:07:00,4.71157,4.71296,4.71155,4.71155,13000000.0
2008-03-27 04:08:00,4.71177,4.71228,4.71074,4.71116,14000000.0
2008-03-27 04:09:00,4.71082,4.71108,4.70995,4.71021,10000000.0
2008-03-27 04:10:00,4.7112,4.71179,4.70917,4.71093,12000000.0
2008-03-27 04:11:00,4.71008,4.71173,4.71002,4.71085,14000000.0
2008-03-27 04:12:00,4.70979,4.71149,4.70979,4.71088,19000000.0
2008-03-27 04:13:00,4.7104,4.71159,4.71033,4.71033,20000000.0
2008-03-27 04:14:00,4.71075,4.71173,4.71007,4.71173,12000000.0
2008-03-27 04:15:00,4.71189,4.71246,4.71122,4.71246,8000000.0
2008-03-27 04:16:00,4.71225,4.71356,4.71165,4.71219,13000000.0
2008-03-27 04:17:00,4.71206,4.71304,4.71164,4.71242,15000000.0
2008-03-27 04:18:00,4.71236,4.71278,4.71188,4.71278,9000000.0
2008-03-27 04:19:00,4.71265,4.71316,4.71225,4.71301,12000000.0
2008-03-27 04:20:00,4.71274,4.71303,4.71199,4.71303,9000000.0
2008-03-27 04:21:00,4.7131,4.71393,4.71235,4.71331,17000000.0
2008-03-27 04:22:00,4.71312,4.71367,4.7127,4.71296,14000000.0
2008-03-27 04:23:00,4.71328,4.71377,4.7128,4.71321,10000000.0
2008-03-27 04:24:00,4.71329,4.71394,4.71265,4.71268,12000000.0
2008-03-27 04:25:00,4.71352,4.71416,4.71235,4.71348,10000000.0
2008-03-27 04:26:00,4.71497,4.71524,4.71395,4.71436,7000000.0
2008-03-27 04:27:00,4.71507,4.71625,4.71442,4.71442,15000000.0
2008-03-27 04:28:00,4.7143,4.71533,4.71422,4.71474,7000000.0
2008-03-27 04:29:00,4.71467,4.71546,4.71403,4.71546,14000000.0
2008-03-27 04:30:00,4.71393,4.71573,4.71393,4.71565,11000000.0
2008-03-27 04:31:00,4.7157,4.71665,4.71481,4.71517,15000000.0
2008-03-27 04:32:00,4.71536,4.71689,4.71536,4.71587,17000000.0
2008-03-27 04:33:00,4.71463,4.71593,4.71405,4.71407,14000000.0
2008-03-27 04:34:00,4.71513,4.71646,4.71433,4.71632,9000000.0
2008-03-27 04:35:00,4.71643,4.7172,4.71555,4.71645,12000000.0
2008-03-27 04:36:00,4.71624,4.71739,4.71523,4.71627,12000000.0
2008-03-27 04:37:00,4.716,4.71643,4.71538,4.71643,12000000.0
2008-03-27 04:38:00,4.71647,4.71725,4.71618,4.71725,11000000.0
2008-03-27 04:39:00,4.71652,4.71756,4.71628,4.71671,17000000.0
2008-03-27 04:40:00,4.71669,4.7173,4.71614,4.7173,9000000.0
2008-03-27 04:41:00,4.71738,4.71809,4.71671,4.71677,10000000.0
2008-03-27 04:42:00,4.7181,4.7181,4.71628,4.71628,8000000.0
2008-03-27 04:43:00,4.71697,4.71752,4.71588,4.71654,18000000.0
2008-03-27 04:44:00,4.71667,4.71726,4.71577,4.71577,9000000.0
2008-03-27 04:45:00,4.71688,4.71714,4.71551,4.7168,9000000.0
2008-03-27 04:46:00,4.71574,4.716,4.71465,4.71597,16000000.0
2008-03-27 04:47:00,4.71486,4.71519,4.71264,4.71324,12000000.0
2008-03-27 04:48:00,4.71312,4.7142,4.71247,4.71419,10000000.0
2008-03-27 04:49:00,4.71322,4.71402,4.7125,4.71303,16000000.0
2008-03-27 04:50:00,4.7141,4.71432,4.71267,4.71354,16000000.0
2008-03-27 04:51:00,4.71392,4.71491,4.71356,4.71365,20000000.0
2008-03-27 04:52:00,4.7147,4.71472,4.71366,4.71446,13000000.0
2008-03-27 04:53:00,4.7139,4.71459,4.71335,4.71335,11000000.0
2008-03-27 04:54:00,4.71412,4.71412,4.71316,4.71403,11000000.0
2008-03-27 04:55:00,4.71377,4.71413,4.71335,4.71349,12000000.0
2008-03-27 04:56:00,4.71329,4.71371,4.71241,4.71241,16000000.0
2008-03-27 04:57:00,4.71305,4.71332,4.71266,4.71299,7000000.0
2008-03-27 04:58:00,4.7129,4.71357,4.71217,4.71217,13000000.0
2008-03-27 04:59:00,4.71205,4.71334,4.71119,4.7121,17000000.0
2008-03-27 05:00:00,4.71272,4.71319,4.71189,4.71263,10000000.0
2008-03-27 05:01:00,4.71266,4.71306,4.7121,4.71281,13000000.0
2008-03-27 05:02:00,4.7127,4.71321,4.71211,4.71232,18000000.0
2008-03-27 05:03:00,4.71251,4.71399,4.71251,4.71321,9000000.0
2008-03-27 05:04:00,4.71309,4.71418,4.71233,4.71302,12000000.0
2008-03-27 05:05:00,4.71286,4.71383,4.71286,4.7137,10000000.0
2008-03-27 05:06:00,4.71417,4.71438,4.71306,4.71376,20000000.0
2008-03-27 05:07:00,4.71349,4.71455,4.71349,4.71409,10000000.0
2008-03-27 05:08:00,4.71326,4.71479,4.71326,4.7146,17000000.0
2008-03-27 05:09:00,4.7136,4.71477,4.71343,4.71477,15000000.0
2008-03-27 05:10:00,4.71447,4.71513,4.71348,4.71513,10000000.0
2008-03-27 05:11:00,4.71475,4.7151,4.71347,4.71425,16000000.0
2008-03-27 05:12:00,4.71359,4.71452,4.71322,4.71397,7000000.0
2008-03-27 05:13:00,4.71369,4.71442,4.71286,4.71336,12000000.0
2008-03-27 05:14:00,4.71338,4.71382,4.71267,4.71357,14000000.0
2008-03-27 05:15:00,4.71308,4.71384,4.71236,4.71316,16000000.0
2008-03-27 05:16:00,4.71277,4.71391,4.71234,4.71391,15000000.0
2008-03-27 05:17:00,4.71391,4.71391,4.7125,4.71304,10000000.0
2008-03-27 05:18:00,4.71221,4.71397,4.71214,4.71337,13000000.0
2008-03-27 05:19:00,4.71308,4.71386,4.71269,4.71292,13000000.0
2008-03-27 05:20:00,4.71284,4.71363,4.71239,4.71291,20000000.0
2008-03-27 05:21:00,4.71311,4.71335,4.71225,4.7131,9000000.0
2008-03-27 05:22:00,4.71316,4.71366,4.71208,4.71223,17000000.0
2008-03-27 05:23:00,4.71333,4.7142,4.71262,4.71303,14000000.0
2008-03-27 05:24:00,4.71371,4.71465,4.7131,4.7131,19000000.0
2008-03-27 05:25:00,4.7135,4.71399,4.71314,4.71371,13000000.0
2008-03-27 05:26:00,4.71352,4.71396,4.71285,4.71316,13000000.0
2008-03-27 05:27:00,4.71306,4.71351,4.71227,4.71351,13000000.0
2008-03-27 05:28:00,4.71261,4.71389,4.71198,4.71238,10000000.0
2008-03-27 05:29:00,4.71298,4.71347,4.71187,4.71233,17000000.0
2008-03-27 05:30:00,4.71184,4.71259,4.71067,4.71202,21000000.0
2008-03-27 05:31:00,4.71184,4.71192,4.71082,4.71099,13000000.0
2008-03-27 05:32:00,4.71153,4.71192,4.71031,4.71158,16000000.0
2008-03-27 05:33:00,4.71167,4.71252,4.71082,4.71119,13000000.0
2008-03-27 05:34:00,4.71308,4.71308,4.71167,4.71167,13000000.0
2008-03-27 05:35:00,4.71274,4.71324,4.71147,4.71174,14000000.0
2008-03-27 05:36:00,4.712,4.7132,4.70966,4.7132,18000000.0
2008-03-27 05:37:00,4.71074,4.71284,4.71009,4.71279,12000000.0
2008-03-27 05:38:00,4.71124,4.71285,4.71124,4.71251,13000000.0
2008-03-27 05:39:00,4.71191,4.71332,4.71167,4.71308,21000000.0
2008-03-27 05:40:00,4.71388,4.71388,4.7121,4.7132,14000000.0
2008-03-27 05:41:00,4.71234,4.7135,4.71234,4.71295,13000000.0
2008-03-27 05:42:00,4.71352,4.71374,4.71267,4.71267,8000000.0
2008-03-27 05:43:00,4.71298,4.71312,4.71286,4.71312,13000000.0
2008-03-27 05:44:00,4.7133,4.71381,4.71264,4.71299,13000000.0
2008-03-27 05:45:00,4.7133,4.71376,4.71235,4.71307,24000000.0
2008-03-27 05:46:00,4.71316,4.71438,4.71267,4.71415,14000000.0
2008-03-27 05:47:00,4.7135,4.71486,4.71305,4.71436,11000000.0
2008-03-27 05:48:00,4.7146,4.71563,4.71393,4.71449,18000000.0
2008-03-27 05:49:00,4.71444,4.71448,4.71325,4.71355,10000000.0
2008-03-27 05:50:00,4.71316,4.71379,4.71295,4.71359,10000000.0
2008-03-27 05:51:00,4.71369,4.71404,4.71293,4.71342,11000000.0
2008-03-27 05:52:00,4.7134,4.71359,4.71197,4.71287,19000000.0
2008-03-27 05:53:00,4.71261,4.71297,4.71184,4.71297,15000000.0
2008-03-27 05:54:00,4.71348,4.71371,4.71286,4.71332,7000000.0
2008-03-27 05:55:00,4.71332,4.71332,4.71197,4.71287,12000000.0
2008-03-27 05:56:00,4.71196,4.71257,4.71117,4.71257,16000000.0
2008-03-27 05:57:00,4.71234,4.71234,4.71053,4.71119,11000000.0
2008-03-27 05:58:00,4.71189,4.71213,4.70978,4.70978,22000000.0
2008-03-27 05:59:00,4.71104,4.71119,4.70934,4.7096,9000000.0
2008-03-27 06:00:00,4.7095,4.71102,4.70883,4.70915,17000000.0
2008-03-27 06:01:00,4.70863,4.7098,4.70834,4.70868,18000000.0
2008-03-27 06:02:00,4.70916,4.70916,4.70705,4.70904,18000000.0
2008-03-27 06:03:00,4.70811,4.7095,4.70796,4.70822,16000000.0
2008-03-27 06:04:00,4.70912,4.70938,4.70827,4.70862,8000000.0
2008-03-27 06:05:00,4.70738,4.70845,4.70668,4.70712,10000000.0
2008-03-27 06:06:00,4.70664,4.70762,4.70563,4.70762,27000000.0
2008-03-27 06:07:00,4.70776,4.70867,4.70596,4.70867,17000000.0
2008-03-27 06:08:00,4.70832,4.70876,4.70685,4.70685,14000000.0
2008-03-27 06:09:00,4.70779,4.70861,4.70691,4.70732,13000000.0
2008-03-27 06:10:00,4.70765,4.70869,4.70764,4.7083,14000000.0
2008-03-27 06:11:00,4.70856,4.70926,4.70755,4.70762,16000000.0
2008-03-27 06:12:00,4.70889,4.70916,4.70772,4.70864,17000000.0
2008-03-27 06:13:00,4.70891,4.70973,4.70773,4.7095,14000000.0
2008-03-27 06:14:00,4.70853,4.7092,4.7078,4.70894,12000000.0
2008-03-27 06:15:00,4.70821,4.70897,4.7078,4.70865,13000000.0
2008-03-27 06:16:00,4.70827,4.70927,4.70743,4.70819,14000000.0
2008-03-27 06:17:00,4.70852,4.70914,4.70755,4.70806,11000000.0
2008-03-27 06:18:00,4.70868,4.70937,4.70781,4.70919,12000000.0
2008-03-27 06:19:00,4.70867,4.70956,4.70817,4.70877,19000000.0
2008-03-27 06:20:00,4.70921,4.70976,4.70855,4.7091,11000000.0
2008-03-27 06:21:00,4.7089,4.70941,4.70862,4.70868,9000000.0
2008-03-27 06:22:00,4.70848,4.71001,4.70848,4.7099,22000000.0
2008-03-27 06:23:00,4.70997,4.71069,4.70938,4.70974,18000000.0
2008-03-27 06:24:00,4.70995,4.71042,4.70923,4.71017,8000000.0
2008-03-27 06:25:00,4.70943,4.71017,4.70909,4.70909,9000000.0
2008-03-27 06:26:00,4.7088,4.70894,4.70869,4.70886,13000000.0
2008-03-27 06:27:00,4.70931,4.70931,4.70852,4.70865,15000000.0
2008-03-27 06:28:00,4.70989,4.71018,4.7089,4.7089,18000000.0
2008-03-27 06:29:00,4.70957,4.71033,4.70901,4.70992,16000000.0
2008-03-27 06:30:00,4.70924,4.71089,4.70924,4.71049,10000000.0
2008-03-27 06:31:00,4.70948,4.71008,4.70948,4.70969,13000000.0
2008-03-27 06:32:00,4.71138,4.712,4.71075,4.71144,10000000.0
2008-03-27 06:33:00,4.71123,4.71195,4.71097,4.7114,10000000.0
2008-03-27 06:34:00,4.71153,4.71189,4.71015,4.71077,15000000.0
2008-03-27 06:35:00,4.7108,4.71106,4.70983,4.71055,13000000.0
2008-03-27 06:36:00,4.71008,4.71134,4.70973,4.70985,23000000.0
2008-03-27 06:37:00,4.7103,4.71136,4.70986,4.71066,11000000.0
2008-03-27 06:38:00,4.71089,4.71181,4.71048,4.71086,17000000.0
2008-03-27 06:39:00,4.71182,4.71322,4.71155,4.71322,8000000.0
2008-03-27 06:40:00,4.71218,4.71265,4.71117,4.71164,15000000.0
2008-03-27 06:41:00,4.71218,4.71251,4.71133,4.71211,15000000.0
2008-03-27 06:42:00,4.71156,4.71291,4.71147,4.71147,16000000.0
2008-03-27 06:43:00,4.71204,4.71238,4.71143,4.71169,12000000.0
2008-03-27 06:44:00,4.71109,4.71148,4.70907,4.7105,13000000.0
2008-03-27 06:45:00,4.70925,4.71089,4.70925,4.70986,14000000.0
2008-03-27 06:46:00,4.71025,4.71113,4.70986,4.71044,12000000.0
2008-03-27 06:47:00,4.71126,4.71183,4.71066,4.71083,11000000.0
2008-03-27 06:48:00,4.71224,4.71267,4.71134,4.71218,15000000.0
2008-03-27 06:49:00,4.71169,4.71282,4.71162,4.71216,17000000.0
2008-03-27 06:50:00,4.71251,4.71312,4.71191,4.71312,13000000.0
2008-03-27 06:51:00,4.7123,4.71326,4.71216,4.71293,8000000.0
2008-03-27 06:52:00,4.71195,4.7132,4.71195,4.7127,14000000.0
2008-03-27 06:53:00,4.71284,4.71315,4.71247,4.71296,13000000.0
2008-03-27 06:54:00,4.71291,4.71464,4.7125,4.71391,8000000.0
2008-03-27 06:55:00,4.71303,4.71385,4.71303,4.71335,10000000.0
2008-03-27 06:56:00,4.7138,4.71511,4.71304,4.71392,11000000.0
2008-03-27 06:57:00,4.71333,4.71452,4.71333,4.71355,17000000.0
2008-03-27 06:58:00,4.71407,4.71439,4.71308,4.71375,12000000.0
2008-03-27 06:59:00,4.7131,4.71453,4.71278,4.7136,14000000.0
2008-03-27 07:00:00,4.71356,4.71464,4.71348,4.7136,11000000.0
2008-03-27 07:01:00,4.71472,4.71472,4.7134,4.7134,10000000.0
2008-03-27 07:02:00,4.71365,4.71438,4.71328,4.71384,14000000.0
2008-03-27 07:03:00,4.71413,4.71511,4.71361,4.71361,7000000.0
2008-03-27 07:04:00,4.71353,4.71508,4.71353,4.71486,16000000.0
2008-03-27 07:05:00,4.71401,4.71449,4.71326,4.71372,15000000.0
2008-03-27 07:06:00,4.7133,4.71428,4.71298,4.71389,16000000.0
2008-03-27 07:07:00,4.7129,4.7142,4.71283,4.71318,12000000.0
2008-03-27 07:08:00,4.71344,4.71382,4.71306,4.71337,8000000.0
2008-03-27 07:09:00,4.713,4.71369,4.71265,4.71313,8000000.0
2008-03-27 07:10:00,4.71375,4.71484,4.71363,4.71367,16000000.0
2008-03-27 07:11:00,4.71361,4.71497,4.71343,4.71438,17000000.0
2008-03-27 07:12:00,4.71435,4.71504,4.71361,4.71419,20000000.0
2008-03-27 07:13:00,4.71532,4.71586,4.71447,4.71461,18000000.0
2008-03-27 07:14:00,4.71619,4.7165,4.71538,4.71543,11000000.0
2008-03-27 07:15:00,4.71569,4.71613,4.71445,4.71509,18000000.0
2008-03-27 07:16:00,4.7149,4.71567,4.71365,4.71394,18000000.0
2008-03-27 07:17:00,4.7137,4.71458,4.71264,4.71352,12000000.0
2008-03-27 07:18:00,4.71364,4.71452,4.71297,4.71382,18000000.0
2008-03-27 07:19:00,4.7143,4.7143,4.71245,4.71305,14000000.0
2008-03-27 07:20:00,4.71252,4.71354,4.71213,4.71245,18000000.0
2008-03-27 07:21:00,4.71259,4.71383,4.71249,4.71346,13000000.0
2008-03-27 07:22:00,4.71299,4.71371,4.71196,4.7128,14000000.0
2008-03-27 07:23:00,4.71258,4.71376,4.71241,4.71365,15000000.0
2008-03-27 07:24:00,4.71302,4.71389,4.71263,4.71267,16000000.0
2008-03-27 07:25:00,4.71257,4.71322,4.71075,4.71075,15000000.0
2008-03-27 07:26:00,4.71142,4.71237,4.71114,4.71136,13000000.0
2008-03-27 07:27:00,4.71193,4.71222,4.71111,4.71154,12000000.0
2008-03-27 07:28:00,4.71141,4.713,4.71092,4.71157,22000000.0
2008-03-27 07:29:00,4.71252,4.7127,4.71132,4.7127,16000000.0
2008-03-27 07:30:00,4.71208,4.71342,4.71171,4.71264,14000000.0
2008-03-27 07:31:00,4.71154,4.7137,4.71154,4.71339,13000000.0
2008-03-27 07:32:00,4.71289,4.71348,4.71187,4.71187,9000000.0
2008-03-27 07:33:00,4.71245,4.71292,4.71171,4.71192,7000000.0
2008-03-27 07:34:00,4.71057,4.71209,4.70942,4.70995,18000000.0
2008-03-27 07:35:00,4.70924,4.71007,4.70869,4.70888,9000000.0
2008-03-27 07:36:00,4.70955,4.7112,4.70955,4.7107,13000000.0
2008-03-27 07:37:00,4.70913,4.71054,4.70913,4.70979,11000000.0
2008-03-27 07:38:00,4.70919,4.71066,4.70912,4.70983,11000000.0
2008-03-27 07:39:00,4.71078,4.71125,4.71036,4.71094,19000000.0
2008-03-27 07:40:00,4.70998,4.71167,4.70984,4.71147,11000000.0
2008-03-27 07:41:00,4.71107,4.71149,4.71003,4.71064,7000000.0
2008-03-27 07:42:00,4.71049,4.71145,4.70976,4.70976,13000000.0
2008-03-27 07:43:00,4.70995,4.71112,4.70948,4.70973,14000000.0
2008-03-27 07:44:00,4.71032,4.71121,4.71023,4.71079,10000000.0
2008-03-27 07:45:00,4.70988,4.71088,4.70962,4.71025,8000000.0
2008-03-27 07:46:00,4.7098,4.71069,4.70927,4.71053,13000000.0
2008-03-27 07:47:00,4.71071,4.71162,4.70952,4.71129,15000000.0
2008-03-27 07:48:00,4.71093,4.71129,4.71034,4.71054,13000000.0
2008-03-27 07:49:00,4.71115,4.71241,4.71035,4.71238,10000000.0
2008-03-27 07:50:00,4.71159,4.71346,4.71159,4.71229,17000000.0
2008-03-27 07:51:00,4.71215,4.71274,4.71159,4.71188,16000000.0
2008-03-27 07:52:00,4.71238,4.71396,4.71142,4.71266,13000000.0
2008-03-27 07:53:00,4.71402,4.71442,4.71346,4.71346,10000000.0
2008-03-27 07:54:00,4.7136,4.71479,4.7132,4.71458,11000000.0
2008-03-27 07:55:00,4.71364,4.71511,4.71364,4.71428,12000000.0
2008-03-27 07:56:00,4.71396,4.71463,4.71296,4.71359,13000000.0
2008-03-27 07:57:00,4.71316,4.71391,4.71273,4.71287,8000000.0
2008-03-27 07:58:00,4.71202,4.7137,4.71202,4.71323,14000000.0
2008-03-27 07:59:00,4.71315,4.71315,4.71092,4.71092,15000000.0
2008-03-27 08:00:00,4.71189,4.71266,4.71104,4.71174,10000000.0
2008-03-27 08:01:00,4.71114,4.71143,4.70915,4.7105,13000000.0
2008-03-27 08:02:00,4.71014,4.71108,4.70947,4.70962,14000000.0
2008-03-27 08:03:00,4.70957,4.71161,4.70957,4.71161,12000000.0
2008-03-27 08:04:00,4.71139,4.71209,4.71064,4.71092,16000000.0
2008-03-27 08:05:00,4.71225,4.71292,4.71165,4.71273,14000000.0
2008-03-27 08:06:00,4.71167,4.71283,4.71161,4.71233,19000000.0
2008-03-27 08:07:00,4.71247,4.71293,4.71165,4.71165,19000000.0
2008-03-27 08:08:00,4.71186,4.71332,4.71175,4.71332,11000000.0
2008-03-27 08:09:00,4.7113,4.7126,4.71115,4.7126,10000000.0
2008-03-27 08:10:00,4.71288,4.71471,4.71288,4.71471,16000000.0
2008-03-27 08:11:00,4.71407,4.71647,4.71407,4.71585,9000000.0
2008-03-27 08:12:00,4.7171,4.71767,4.71523,4.71767,10000000.0
2008-03-27 08:13:00,4.71635,4.71664,4.71497,4.71497,11000000.0
2008-03-27 08:14:00,4.71661,4.71716,4.71562,4.71594,12000000.0
2008-03-27 08:15:00,4.71659,4.71659,4.71434,4.71461,15000000.0
2008-03-27 08:16:00,4.71532,4.71532,4.71254,4.71419,14000000.0
2008-03-27 08:17:00,4.71385,4.71465,4.71324,4.7143,10000000.0
2008-03-27 08:18:00,4.71386,4.71513,4.71386,4.71446,9000000.0
2008-03-27 08:19:00,4.7134,4.71529,4.7134,4.71519,11000000.0
2008-03-27 08:20:00,4.71428,4.71441,4.71313,4.71356,11000000.0
2008-03-27 08:21:00,4.71305,4.71414,4.71226,4.71309,20000000.0
2008-03-27 08:22:00,4.7136,4.71414,4.71318,4.7141,8000000.0
2008-03-27 08:23:00,4.71286,4.7149,4.71286,4.7139,12000000.0
2008-03-27 08:24:00,4.71482,4.71606,4.71379,4.71536,13000000.0
2008-03-27 08:25:00,4.71584,4.71685,4.71447,4.71497,12000000.0
2008-03-27 08:26:00,4.7157,4.71682,4.7157,4.71682,13000000.0
2008-03-27 08:27:00,4.71609,4.71671,4.71478,4.71559,11000000.0
2008-03-27 08:28:00,4.71494,4.71585,4.71455,4.71502,8000000.0
2008-03-27 08:29:00,4.71583,4.71654,4.71466,4.71551,12000000.0
2008-03-27 08:30:00,4.71601,4.71618,4.71438,4.71497,11000000.0
2008-03-27 08:31:00,4.71531,4.71709,4.71528,4.71662,10000000.0
2008-03-27 08:32:00,4.71605,4.71657,4.71498,4.71576,13000000.0
2008-03-27 08:33:00,4.71538,4.7162,4.71503,4.7162,11000000.0
2008-03-27 08:34:00,4.7162,4.71706,4.71564,4.71589,17000000.0
2008-03-27 08:35:00,4.71575,4.71712,4.71575,4.71712,11000000.0
2008-03-27 08:36:00,4.71663,4.71697,4.71563,4.71641,10000000.0
2008-03-27 08:37:00,4.71625,4.71725,4.71586,4.71672,9000000.0
2008-03-27 08:38:00,4.71601,4.71694,4.71482,4.71525,18000000.0
2008-03-27 08:39:00,4.7144,4.71669,4.7144,4.71669,8000000.0
2008-03-27 08:40:00,4.71523,4.71765,4.7151,4.71765,7000000.0
2008-03-27 08:41:00,4.71715,4.71743,4.71629,4.71696,16000000.0
2008-03-27 08:42:00,4.7176,4.71832,4.71673,4.7179,14000000.0
2008-03-27 08:43:00,4.71837,4.7196,4.7174,4.71891,12000000.0
2008-03-27 08:44:00,4.71864,4.72052,4.71864,4.72015,9000000.0
2008-03-27 08:45:00,4.71885,4.71985,4.71831,4.71856,18000000.0
2008-03-27 08:46:00,4.71965,4.71978,4.71829,4.71829,14000000.0
2008-03-27 08:47:00,4.71925,4.71925,4.71754,4.71835,18000000.0
2008-03-27 08:48:00,4.71758,4.7187,4.71711,4.7187,12000000.0
2008-03-27 08:49:00,4.71881,4.71881,4.71677,4.71837,14000000.0
2008-03-27 08:50:00,4.71847,4.71905,4.71748,4.71748,16000000.0
2008-03-27 08:51:00,4.71875,4.72017,4.7179,4.71954,21000000.0
2008-03-27 08:52:00,4.72044,4.72193,4.72008,4.72168,20000000.0
2008-03-27 08:53:00,4.72225,4.72225,4.72124,4.72176,7000000.0
2008-03-27 08:54:00,4.71977,4.7216,4.71977,4.72052,17000000.0
2008-03-27 08:55:00,4.72082,4.72082,4.71923,4.72023,12000000.0
2008-03-27 08:56:00,4.72102,4.72154,4.71946,4.72151,17000000.0
2008-03-27 08:57:00,4.72121,4.72121,4.71974,4.72077,16000000.0
2008-03-27 08:58:00,4.72043,4.72078,4.7193,4.7202,12000000.0
2008-03-27 08:59:00,4.72071,4.72071,4.71807,4.71892,13000000.0
2008-03-27 09:00:00,4.7189,4.71966,4.71817,4.7189,17000000.0
2008-03-27 09:01:00,4.71866,4.72051,4.71866,4.71882,13000000.0
2008-03-27 09:02:00,4.71987,4.71987,4.71827,4.71903,8000000.0
2008-03-27 09:03:00,4.71816,4.72036,4.71816,4.71944,16000000.0
2008-03-27 09:04:00,4.71967,4.71987,4.71852,4.71852,8000000.0
2008-03-27 09:05:00,4.71963,4.71997,4.71847,4.71851,11000000.0
2008-03-27 09:06:00,4.71948,4.71948,4.71823,4.71911,10000000.0
2008-03-27 09:07:00,4.71905,4.71905,4.71582,4.71651,10000000.0
2008-03-27 09:08:00,4.71722,4.71765,4.71594,4.71765,19000000.0
2008-03-27 09:09:00,4.71615,4.7183,4.71592,4.71704,16000000.0
2008-03-27 09:10:00,4.71772,4.71778,4.71613,4.71709,8000000.0
2008-03-27 09:11:00,4.71744,4.71813,4.71693,4.71783,11000000.0
2008-03-27 09:12:00,4.71812,4.71824,4.7173,4.71763,16000000.0
2008-03-27 09:13:00,4.71756,4.71842,4.71657,4.71718,15000000.0
2008-03-27 09:14:00,4.71837,4.71852,4.71646,4.71646,17000000.0
2008-03-27 09:15:00,4.71859,4.71859,4.71677,4.71686,12000000.0
2008-03-27 09:16:00,4.71898,4.71921,4.71745,4.71745,14000000.0
2008-03-27 09:17:00,4.71936,4.72013,4.71837,4.71931,14000000.0
2008-03-27 09:18:00,4.72085,4.72138,4.71941,4.7201,18000000.0
2008-03-27 09:19:00,4.71991,4.72062,4.71912,4.71959,14000000.0
2008-03-27 09:20:00,4.71954,4.72003,4.71873,4.71977,18000000.0
2008-03-27 09:21:00,4.71896,4.71963,4.71759,4.71858,17000000.0
2008-03-27 09:22:00,4.7176,4.71929,4.7176,4.71864,13000000.0
2008-03-27 09:23:00,4.71851,4.71907,4.71754,4.71907,12000000.0
2008-03-27 09:24:00,4.71754,4.71811,4.71685,4.71685,14000000.0
2008-03-27 09:25:00,4.7181,4.71813,4.71594,4.71672,9000000.0
2008-03-27 09:26:00,4.71593,4.71784,4.71593,4.71742,13000000.0
2008-03-27 09:27:00,4.71692,4.7182,4.71662,4.71812,13000000.0
2008-03-27 09:28:00,4.71658,4.71746,4.715,4.71581,19000000.0
2008-03-27 09:29:00,4.71453,4.71665,4.71453,4.71597,14000000.0
2008-03-27 09:30:00,4.71512,4.71594,4.71398,4.71444,15000000.0
2008-03-27 09:31:00,4.71583,4.71583,4.71325,4.71357,11000000.0
2008-03-27 09:32:00,4.71399,4.71453,4.71279,4.71315,16000000.0
2008-03-27 09:33:00,4.71517,4.71517,4.71289,4.71417,9000000.0
2008-03-27 09:34:00,4.71338,4.71353,4.71154,4.71353,18000000.0
2008-03-27 09:35:00,4.71348,4.71375,4.71057,4.7132,14000000.0
2008-03-27 09:36:00,4.71316,4.71485,4.71316,4.71449,16000000.0
2008-03-27 09:37:00,4.71399,4.71431,4.71307,4.71379,20000000.0
2008-03-27 09:38:00,4.71193,4.71319,4.71123,4.71205,19000000.0
2008-03-27 09:39:00,4.713,4.71344,4.71212,4.71212,16000000.0
2008-03-27 09:40:00,4.71303,4.71349,4.7118,4.71319,12000000.0
2008-03-27 09:41:00,4.71361,4.71441,4.71233,4.71399,18000000.0
2008-03-27 09:42:00,4.71495,4.71614,4.71358,4.71358,16000000.0
2008-03-27 09:43:00,4.71372,4.71522,4.71343,4.71522,15000000.0
2008-03-27 09:44:00,4.7155,4.71596,4.7136,4.71596,13000000.0
2008-03-27 09:45:00,4.71626,4.71626,4.71487,4.71523,13000000.0
2008-03-27 09:46:00,4.71546,4.71614,4.71438,4.71614,17000000.0
2008-03-27 09:47:00,4.71596,4.71674,4.71493,4.71522,13000000.0
2008-03-27 09:48:00,4.71511,4.71616,4.71437,4.71576,16000000.0
2008-03-27 09:49:00,4.71568,4.71676,4.71533,4.71595,17000000.0
2008-03-27 09:50:00,4.7147,4.71709,4.7147,4.71709,12000000.0
2008-03-27 09:51:00,4.71666,4.71787,4.7159,4.71761,16000000.0
2008-03-27 09:52:00,4.71763,4.71783,4.71535,4.71643,16000000.0
2008-03-27 09:53:00,4.71742,4.71823,4.71674,4.71718,15000000.0
2008-03-27 09:54:00,4.71792,4.71792,4.7164,4.71695,15000000.0
2008-03-27 09:55:00,4.71773,4.71856,4.71674,4.71817,15000000.0
2008-03-27 09:56:00,4.71765,4.71798,4.71714,4.71739,17000000.0
2008-03-27 09:57:00,4.71882,4.7212,4.71757,4.72083,12000000.0
2008-03-27 09:58:00,4.71989,4.72243,4.71989,4.72126,14000000.0
2008-03-27 09:59:00,4.72192,4.72363,4.72192,4.72335,10000000.0
2008-03-27 10:00:00,4.72383,4.72524,4.72316,4.72524,11000000.0
2008-03-27 10:01:00,4.72631,4.72652,4.72446,4.72607,24000000.0
2008-03-27 10:02:00,4.72661,4.72763,4.7253,4.72763,14000000.0
2008-03-27 10:03:00,4.72861,4.73062,4.72763,4.7299,16000000.0
2008-03-27 10:04:00,4.72934,4.73241,4.72909,4.73104,10000000.0
2008-03-27 10:05:00,4.73048,4.73082,4.7293,4.7293,10000000.0
2008-03-27 10:06:00,4.7295,4.73188,4.72911,4.73188,9000000.0
2008-03-27 10:07:00,4.73126,4.73126,4.72558,4.7311,11000000.0
2008-03-27 10:08:00,4.73234,4.73254,4.73129,4.73139,9000000.0
2008-03-27 10:09:00,4.73163,4.73163,4.72954,4.72981,11000000.0
2008-03-27 10:10:00,4.73081,4.73081,4.72865,4.73015,15000000.0
2008-03-27 10:11:00,4.7289,4.73033,4.72884,4.73033,16000000.0
2008-03-27 10:12:00,4.72897,4.73041,4.72782,4.72944,19000000.0
2008-03-27 10:13:00,4.72892,4.72912,4.72805,4.72825,9000000.0
2008-03-27 10:14:00,4.72843,4.72843,4.72616,4.72798,11000000.0
2008-03-27 10:15:00,4.72656,4.72866,4.72656,4.72866,8000000.0
2008-03-27 10:16:00,4.72737,4.7296,4.72737,4.7296,17000000.0
2008-03-27 10:17:00,4.72901,4.72901,4.72758,4.72834,16000000.0
2008-03-27 10:18:00,4.72774,4.73056,4.72774,4.7301,16000000.0
2008-03-27 10:19:00,4.73135,4.73201,4.7298,4.73079,17000000.0
2008-03-27 10:20:00,4.73184,4.73384,4.73113,4.73359,16000000.0
2008-03-27 10:21:00,4.7346,4.73473,4.73309,4.73371,7000000.0
2008-03-27 10:22:00,4.73243,4.7333,4.7315,4.7333,10000000.0
2008-03-27 10:23:00,4.7325,4.73306,4.73182,4.73244,14000000.0
2008-03-27 10:24:00,4.73119,4.73335,4.73081,4.73335,13000000.0
2008-03-27 10:25:00,4.73248,4.73335,4.73123,4.73255,12000000.0
2008-03-27 10:26:00,4.73434,4.73577,4.73354,4.73445,11000000.0
2008-03-27 10:27:00,4.73464,4.73561,4.73329,4.73329,13000000.0
2008-03-27 10:28:00,4.73227,4.73355,4.73227,4.73304,13000000.0
2008-03-27 10:29:00,4.73247,4.73372,4.73247,4.73348,11000000.0
2008-03-27 10:30:00,4.73578,4.73584,4.73444,4.73477,9000000.0
2008-03-27 10:31:00,4.73641,4.73655,4.73431,4.73567,16000000.0
2008-03-27 10:32:00,4.73395,4.73511,4.73371,4.73511,9000000.0
2008-03-27 10:33:00,4.73485,4.73487,4.73365,4.73401,12000000.0
2008-03-27 10:34:00,4.73328,4.73364,4.73261,4.73331,11000000.0
2008-03-27 10:35:00,4.73345,4.73393,4.73218,4.73381,17000000.0
2008-03-27 10:36:00,4.73382,4.73507,4.73367,4.73507,10000000.0
2008-03-27 10:37:00,4.73391,4.73518,4.73359,4.73361,15000000.0
2008-03-27 10:38:00,4.73417,4.73417,4.73246,4.73378,17000000.0
2008-03-27 10:39:00,4.73324,4.73365,4.73195,4.73352,13000000.0
2008-03-27 10:40:00,4.7334,4.7334,4.73152,4.73175,10000000.0
2008-03-27 10:41:00,4.73208,4.73341,4.73141,4.73185,15000000.0
2008-03-27 10:42:00,4.73086,4.73264,4.72974,4.73103,12000000.0
2008-03-27 10:43:00,4.73187,4.73187,4.73067,4.73158,13000000.0
2008-03-27 10:44:00,4.73124,4.7314,4.73006,4.73091,12000000.0
2008-03-27 10:45:00,4.73119,4.73119,4.72922,4.73021,13000000.0
2008-03-27 10:46:00,4.72846,4.73098,4.72846,4.73098,13000000.0
2008-03-27 10:47:00,4.72956,4.73138,4.72956,4.73135,7000000.0
2008-03-27 10:48:00,4.73099,4.73226,4.73082,4.73226,12000000.0
2008-03-27 10:49:00,4.73048,4.73252,4.73048,4.73181,10000000.0
2008-03-27 10:50:00,4.73118,4.73182,4.72968,4.7305,14000000.0
2008-03-27 10:51:00,4.73045,4.73069,4.72926,4.72926,11000000.0
2008-03-27 10:52:00,4.73047,4.73112,4.72927,4.73024,20000000.0
2008-03-27 10:53:00,4.72954,4.7305,4.72889,4.72889,9000000.0
2008-03-27 10:54:00,4.72917,4.73068,4.72899,4.7305,18000000.0
2008-03-27 10:55:00,4.72937,4.73004,4.72858,4.72964,10000000.0
2008-03-27 10:56:00,4.72939,4.72964,4.72804,4.72964,11000000.0
2008-03-27 10:57:00,4.72956,4.72973,4.72766,4.72973,8000000.0
2008-03-27 10:58:00,4.7287,4.72955,4.72788,4.7288,10000000.0
2008-03-27 10:59:00,4.72767,4.72834,4.72701,4.72701,10000000.0
2008-03-27 11:00:00,4.72867,4.72933,4.72783,4.72933,15000000.0
2008-03-27 11:01:00,4.7281,4.72923,4.72754,4.72798,12000000.0
2008-03-27 11:02:00,4.72883,4.72883,4.72662,4.72731,8000000.0
2008-03-27 11:03:00,4.72602,4.72699,4.72563,4.72597,11000000.0
2008-03-27 11:04:00,4.72633,4.72717,4.7252,4.72606,15000000.0
2008-03-27 11:05:00,4.72708,4.72714,4.72539,4.72692,17000000.0
2008-03-27 11:06:00,4.72679,4.72679,4.72321,4.72393,12000000.0
2008-03-27 11:07:00,4.7242,4.72537,4.72293,4.72293,11000000.0
2008-03-27 11:08:00,4.7231,4.72446,4.72276,4.72294,22000000.0
2008-03-27 11:09:00,4.72458,4.72607,4.72406,4.72557,9000000.0
2008-03-27 11:10:00,4.72515,4.7263,4.72473,4.72617,16000000.0
2008-03-27 11:11:00,4.72575,4.72618,4.72524,4.72543,7000000.0
2008-03-27 11:12:00,4.7255,4.7266,4.72445,4.72517,15000000.0
2008-03-27 11:13:00,4.72638,4.72646,4.72536,4.7256,11000000.0
2008-03-27 11:14:00,4.72627,4.72627,4.72465,4.72538,18000000.0
2008-03-27 11:15:00,4.72581,4.72654,4.72496,4.72654,11000000.0
2008-03-27 11:16:00,4.72662,4.72662,4.72398,4.72431,13000000.0
2008-03-27 11:17:00,4.72406,4.72415,4.72259,4.72259,13000000.0
2008-03-27 11:18:00,4.72402,4.72463,4.72306,4.72409,9000000.0
2008-03-27 11:19:00,4.72441,4.72455,4.72326,4.72455,17000000.0
2008-03-27 11:20:00,4.72373,4.72489,4.72335,4.72459,14000000.0
2008-03-27 11:21:00,4.725,4.72504,4.72256,4.72328,14000000.0
2008-03-27 11:22:00,4.72203,4.72273,4.72032,4.72223,22000000.0
2008-03-27 11:23:00,4.72184,4.72192,4.72108,4.72126,8000000.0
2008-03-27 11:24:00,4.72198,4.72219,4.72033,4.72219,18000000.0
2008-03-27 11:25:00,4.72256,4.72283,4.72179,4.72282,9000000.0
2008-03-27 11:26:00,4.72227,4.72338,4.72135,4.72166,15000000.0
2008-03-27 11:27:00,4.72181,4.72257,4.7209,4.72131,10000000.0
2008-03-27 11:28:00,4.72154,4.72218,4.7193,4.72055,13000000.0
2008-03-27 11:29:00,4.72077,4.72303,4.72036,4.72073,17000000.0
2008-03-27 11:30:00,4.7204,4.72056,4.71948,4.72007,13000000.0
2008-03-27 11:31:00,4.72124,4.72172,4.72036,4.72133,12000000.0
2008-03-27 11:32:00,4.72134,4.72134,4.71955,4.71991,20000000.0
2008-03-27 11:33:00,4.72076,4.72097,4.71968,4.72011,16000000.0
2008-03-27 11:34:00,4.72052,4.72136,4.71981,4.72131,13000000.0
2008-03-27 11:35:00,4.72018,4.72194,4.71996,4.72089,14000000.0
2008-03-27 11:36:00,4.72098,4.72139,4.71988,4.72074,11000000.0
2008-03-27 11:37:00,4.72,4.72111,4.71919,4.72073,16000000.0
2008-03-27 11:38:00,4.72089,4.72116,4.71876,4.71921,8000000.0
2008-03-27 11:39:00,4.72055,4.7216,4.72028,4.72086,11000000.0
2008-03-27 11:40:00,4.72132,4.72214,4.72053,4.7211,12000000.0
2008-03-27 11:41:00,4.72161,4.72167,4.72056,4.72133,10000000.0
2008-03-27 11:42:00,4.72109,4.72161,4.72051,4.72151,10000000.0
2008-03-27 11:43:00,4.72229,4.72248,4.72075,4.72248,17000000.0
2008-03-27 11:44:00,4.72117,4.72244,4.72117,4.72209,15000000.0
2008-03-27 11:45:00,4.72163,4.72343,4.72139,4.72318,16000000.0
2008-03-27 11:46:00,4.72277,4.72325,4.72259,4.7228,7000000.0
2008-03-27 11:47:00,4.72351,4.72365,4.72231,4.72278,16000000.0
2008-03-27 11:48:00,4.72289,4.7235,4.72214,4.72319,13000000.0
2008-03-27 11:49:00,4.72378,4.72378,4.72275,4.72275,10000000.0
2008-03-27 11:50:00,4.72227,4.72435,4.72227,4.72383,12000000.0
2008-03-27 11:51:00,4.72381,4.72436,4.72273,4.72317,14000000.0
2008-03-27 11:52:00,4.72248,4.72416,4.72148,4.72239,18000000.0
2008-03-27 11:53:00,4.7234,4.7234,4.72249,4.72325,16000000.0
2008-03-27 11:54:00,4.72304,4.72367,4.72214,4.72214,8000000.0
2008-03-27 11:55:00,4.72235,4.72354,4.72205,4.72354,8000000.0
2008-03-27 11:56:00,4.72338,4.72373,4.72235,4.72369,8000000.0
2008-03-27 11:57:00,4.72363,4.72363,4.72219,4.72226,11000000.0
2008-03-27 11:58:00,4.72338,4.72351,4.72139,4.72351,14000000.0
2008-03-27 11:59:00,4.72141,4.72258,4.72011,4.72039,11000000.0
2008-03-27 12:00:00,4.72095,4.72171,4.71882,4.72018,15000000.0
2008-03-27 12:01:00,4.72016,4.72016,4.7182,4.7182,13000000.0
2008-03-27 12:02:00,4.72031,4.72053,4.71881,4.72053,15000000.0
2008-03-27 12:03:00,4.71928,4.72035,4.71818,4.71818,11000000.0
2008-03-27 12:04:00,4.71915,4.71948,4.71779,4.71785,9000000.0
2008-03-27 12:05:00,4.71885,4.71885,4.71699,4.71849,9000000.0
2008-03-27 12:06:00,4.71794,4.71794,4.71637,4.71693,15000000.0
2008-03-27 12:07:00,4.71591,4.71676,4.7156,4.71671,11000000.0
2008-03-27 12:08:00,4.71611,4.71744,4.71583,4.7169,8000000.0
2008-03-27 12:09:00,4.71715,4.71751,4.71374,4.71428,18000000.0
2008-03-27 12:10:00,4.71417,4.71516,4.71371,4.71395,14000000.0
2008-03-27 12:11:00,4.71461,4.71497,4.71346,4.71383,9000000.0
2008-03-27 12:12:00,4.71443,4.71443,4.71101,4.71101,18000000.0
2008-03-27 12:13:00,4.71134,4.71173,4.70866,4.71005,12000000.0
2008-03-27 12:14:00,4.70982,4.71094,4.70906,4.71026,10000000.0
2008-03-27 12:15:00,4.71071,4.71071,4.70901,4.70935,8000000.0
2008-03-27 12:16:00,4.71325,4.71325,4.70767,4.71061,14000000.0
2008-03-27 12:17:00,4.7098,4.71124,4.70855,4.7099,13000000.0
2008-03-27 12:18:00,4.7092,4.70967,4.70818,4.70967,10000000.0
2008-03-27 12:19:00,4.70946,4.70957,4.70767,4.70957,11000000.0
2008-03-27 12:20:00,4.70903,4.70988,4.70827,4.70914,8000000.0
2008-03-27 12:21:00,4.70926,4.71018,4.70847,4.709,20000000.0
2008-03-27 12:22:00,4.70827,4.70932,4.70718,4.70718,14000000.0
2008-03-27 12:23:00,4.70785,4.7089,4.70736,4.70866,11000000.0
2008-03-27 12:24:00,4.7093,4.71029,4.70765,4.70977,17000000.0
2008-03-27 12:25:00,4.70963,4.71093,4.70949,4.71093,12000000.0
2008-03-27 12:26:00,4.71125,4.71216,4.7108,4.71216,7000000.0
2008-03-27 12:27:00,4.71259,4.71259,4.7108,4.71113,7000000.0
2008-03-27 12:28:00,4.71224,4.71227,4.71128,4.71161,19000000.0
2008-03-27 12:29:00,4.71152,4.71264,4.71091,4.71257,12000000.0
2008-03-27 12:30:00,4.71207,4.71324,4.71173,4.71187,10000000.0
2008-03-27 12:31:00,4.71399,4.71485,4.71244,4.71378,12000000.0
2008-03-27 12:32:00,4.71344,4.71478,4.7131,4.71478,12000000.0
2008-03-27 12:33:00,4.71387,4.71601,4.71387,4.71444,15000000.0
2008-03-27 12:34:00,4.71389,4.71483,4.71343,4.71352,12000000.0
2008-03-27 12:35:00,4.71386,4.71386,4.71274,4.71286,12000000.0
2008-03-27 12:36:00,4.71437,4.71437,4.71333,4.71352,15000000.0
2008-03-27 12:37:00,4.71465,4.71472,4.71333,4.71457,8000000.0
2008-03-27 12:38:00,4.71629,4.71746,4.71546,4.7158,15000000.0
2008-03-27 12:39:00,4.71678,4.71766,4.71536,4.71698,14000000.0
2008-03-27 12:40:00,4.71671,4.71741,4.71542,4.71542,18000000.0
2008-03-27 12:41:00,4.71578,4.71642,4.71511,4.71642,11000000.0
2008-03-27 12:42:00,4.71455,4.71615,4.71429,4.7152,17000000.0
2008-03-27 12:43:00,4.7162,4.7162,4.71462,4.71508,11000000.0
2008-03-27 12:44:00,4.71549,4.71549,4.71341,4.71442,13000000.0
2008-03-27 12:45:00,4.71386,4.71389,4.71312,4.7136,10000000.0
2008-03-27 12:46:00,4.71358,4.71384,4.71134,4.71334,20000000.0
2008-03-27 12:47:00,4.71264,4.71315,4.71175,4.71276,10000000.0
2008-03-27 12:48:00,4.71197,4.71385,4.71197,4.71325,10000000.0
2008-03-27 12:49:00,4.71414,4.71461,4.71204,4.7133,15000000.0
2008-03-27 12:50:00,4.71344,4.71405,4.71242,4.71342,14000000.0
2008-03-27 12:51:00,4.71439,4.71444,4.71288,4.71444,14000000.0
2008-03-27 12:52:00,4.71333,4.71406,4.71297,4.71406,9000000.0
2008-03-27 12:53:00,4.71337,4.71386,4.71246,4.71246,9000000.0
2008-03-27 12:54:00,4.71332,4.71366,4.7124,4.71319,20000000.0
2008-03-27 12:55:00,4.71303,4.71323,4.71167,4.71167,12000000.0
2008-03-27 12:56:00,4.71309,4.71354,4.712,4.71298,7000000.0
2008-03-27 12:57:00,4.71292,4.71365,4.71232,4.71289,13000000.0
2008-03-27 12:58:00,4.71356,4.71356,4.71175,4.71247,16000000.0
2008-03-27 12:59:00,4.71325,4.7137,4.71155,4.71155,14000000.0
2008-03-27 13:00:00,4.71216,4.71359,4.71171,4.71172,12000000.0
2008-03-27 13:01:00,4.71148,4.71256,4.71117,4.71215,17000000.0
2008-03-27 13:02:00,4.71199,4.71256,4.71149,4.71256,10000000.0
2008-03-27 13:03:00,4.71092,4.71201,4.7103,4.71112,22000000.0
2008-03-27 13:04:00,4.71209,4.71209,4.71062,4.7115,20000000.0
2008-03-27 13:05:00,4.71106,4.71204,4.71078,4.71133,14000000.0
2008-03-27 13:06:00,4.71104,4.71208,4.71073,4.71204,17000000.0
2008-03-27 13:07:00,4.71237,4.71347,4.7123,4.71279,22000000.0
2008-03-27 13:08:00,4.71227,4.71361,4.71169,4.71171,12000000.0
2008-03-27 13:09:00,4.71191,4.71308,4.71045,4.71155,12000000.0
2008-03-27 13:10:00,4.71102,4.71127,4.70954,4.71038,20000000.0
2008-03-27 13:11:00,4.71161,4.71165,4.7092,4.71067,12000000.0
2008-03-27 13:12:00,4.71019,4.7106,4.70963,4.71033,16000000.0
2008-03-27 13:13:00,4.71039,4.71139,4.70982,4.71085,14000000.0
2008-03-27 13:14:00,4.70969,4.71119,4.70944,4.71057,17000000.0
2008-03-27 13:15:00,4.71017,4.71031,4.70945,4.70967,7000000.0
2008-03-27 13:16:00,4.70855,4.70939,4.70732,4.70825,9000000.0
2008-03-27 13:17:00,4.70764,4.70891,4.70721,4.7081,15000000.0
2008-03-27 13:18:00,4.70845,4.70903,4.7069,4.70903,17000000.0
2008-03-27 13:19:00,4.70864,4.70943,4.70826,4.70835,15000000.0
2008-03-27 13:20:00,4.70926,4.70926,4.7077,4.70886,12000000.0
2008-03-27 13:21:00,4.70851,4.70982,4.70825,4.70825,24000000.0
2008-03-27 13:22:00,4.70869,4.71016,4.70869,4.7096,12000000.0
2008-03-27 13:23:00,4.70948,4.71045,4.70906,4.70913,12000000.0
2008-03-27 13:24:00,4.71019,4.71019,4.70876,4.70918,18000000.0
2008-03-27 13:25:00,4.70831,4.71035,4.70831,4.70905,12000000.0
2008-03-27 13:26:00,4.71057,4.71057,4.70849,4.7093,12000000.0
2008-03-27 13:27:00,4.70826,4.70967,4.70811,4.70813,9000000.0
2008-03-27 13:28:00,4.70909,4.70952,4.70797,4.70938,15000000.0
2008-03-27 13:29:00,4.70828,4.70977,4.70816,4.7089,14000000.0
2008-03-27 13:30:00,4.71085,4.71152,4.70949,4.71022,11000000.0
2008-03-27 13:31:00,4.71128,4.71178,4.71044,4.71127,11000000.0
2008-03-27 13:32:00,4.71125,4.71169,4.711,4.71124,8000000.0
2008-03-27 13:33:00,4.71168,4.71242,4.71078,4.71162,14000000.0
2008-03-27 13:34:00,4.71263,4.71301,4.71122,4.71301,11000000.0
2008-03-27 13:35:00,4.71296,4.71366,4.71204,4.71233,16000000.0
2008-03-27 13:36:00,4.7135,4.71431,4.71236,4.71431,8000000.0
2008-03-27 13:37:00,4.71299,4.71521,4.71299,4.71521,17000000.0
2008-03-27 13:38:00,4.71488,4.71513,4.71349,4.71349,14000000.0
2008-03-27 13:39:00,4.71367,4.71526,4.71367,4.71436,10000000.0
2008-03-27 13:40:00,4.71497,4.71507,4.71394,4.7149,8000000.0
2008-03-27 13:41:00,4.71501,4.71596,4.71424,4.71593,11000000.0
2008-03-27 13:42:00,4.71568,4.71591,4.71433,4.71591,14000000.0
2008-03-27 13:43:00,4.7161,4.7161,4.714,4.71534,11000000.0
2008-03-27 13:44:00,4.71418,4.715,4.71383,4.715,11000000.0
2008-03-27 13:45:00,4.71613,4.71624,4.71491,4.71548,14000000.0
2008-03-27 13:46:00,4.7155,4.71579,4.71483,4.71501,11000000.0
2008-03-27 13:47:00,4.71451,4.71555,4.71422,4.71446,13000000.0
2008-03-27 13:48:00,4.71578,4.71578,4.71398,4.71554,14000000.0
2008-03-27 13:49:00,4.71484,4.71542,4.714,4.71542,12000000.0
2008-03-27 13:50:00,4.71515,4.71618,4.71484,4.71606,16000000.0
2008-03-27 13:51:00,4.71531,4.71639,4.71421,4.71481,14000000.0
2008-03-27 13:52:00,4.71496,4.71545,4.71402,4.71545,10000000.0
2008-03-27 13:53:00,4.71525,4.7161,4.71514,4.71541,10000000.0
2008-03-27 13:54:00,4.71602,4.71765,4.71579,4.7168,8000000.0
2008-03-27 13:55:00,4.71683,4.71725,4.71565,4.71585,13000000.0
2008-03-27 13:56:00,4.71498,4.71697,4.71498,4.71626,17000000.0
2008-03-27 13:57:00,4.71571,4.71678,4.71539,4.71628,13000000.0
2008-03-27 13:58:00,4.71657,4.71739,4.71594,4.71739,7000000.0
2008-03-27 13:59:00,4.71592,4.71694,4.71571,4.71694,9000000.0
2008-03-27 14:00:00,4.71766,4.71766,4.71576,4.71642,7000000.0
2008-03-27 14:01:00,4.71661,4.71761,4.71571,4.71571,11000000.0
2008-03-27 14:02:00,4.71597,4.71738,4.71577,4.71724,19000000.0
2008-03-27 14:03:00,4.716,4.71736,4.71551,4.71736,13000000.0
2008-03-27 14:04:00,4.71659,4.71866,4.71659,4.71763,22000000.0
2008-03-27 14:05:00,4.71803,4.7194,4.71757,4.71757,17000000.0
2008-03-27 14:06:00,4.71835,4.71835,4.71658,4.71658,11000000.0
2008-03-27 14:07:00,4.7182,4.7182,4.7169,4.71794,9000000.0
2008-03-27 14:08:00,4.71679,4.71816,4.71623,4.71713,11000000.0
2008-03-27 14:09:00,4.71759,4.71759,4.7164,4.71745,12000000.0
2008-03-27 14:10:00,4.71737,4.71772,4.71599,4.71772,13000000.0
2008-03-27 14:11:00,4.7178,4.7178,4.71596,4.71755,14000000.0
2008-03-27 14:12:00,4.71709,4.71744,4.71613,4.71744,11000000.0
2008-03-27 14:13:00,4.71685,4.71726,4.71623,4.71726,11000000.0
2008-03-27 14:14:00,4.71627,4.71738,4.716,4.71653,7000000.0
2008-03-27 14:15:00,4.71777,4.71777,4.71654,4.71744,14000000.0
2008-03-27 14:16:00,4.71723,4.71798,4.71612,4.7169,13000000.0
2008-03-27 14:17:00,4.71777,4.71854,4.71703,4.71854,22000000.0
2008-03-27 14:18:00,4.71818,4.71891,4.71721,4.71838,15000000.0
2008-03-27 14:19:00,4.71786,4.71902,4.71695,4.71754,12000000.0
2008-03-27 14:20:00,4.71775,4.7184,4.71743,4.71743,7000000.0
2008-03-27 14:21:00,4.71851,4.71875,4.71725,4.7185,13000000.0
2008-03-27 14:22:00,4.71877,4.71877,4.71674,4.71674,8000000.0
2008-03-27 14:23:00,4.71727,4.71831,4.71663,4.71663,11000000.0
2008-03-27 14:24:00,4.71618,4.71721,4.71537,4.71706,13000000.0
2008-03-27 14:25:00,4.71648,4.71707,4.71568,4.71698,15000000.0
2008-03-27 14:26:00,4.71673,4.71673,4.71494,4.71558,8000000.0
2008-03-27 14:27:00,4.71635,4.71756,4.71515,4.71756,10000000.0
2008-03-27 14:28:00,4.71671,4.71671,4.71471,4.71633,11000000.0
2008-03-27 14:29:00,4.71471,4.71638,4.71471,4.71478,21000000.0
2008-03-27 14:30:00,4.71587,4.71954,4.71587,4.71867,11000000.0
2008-03-27 14:31:00,4.72099,4.72486,4.72029,4.72486,17000000.0
2008-03-27 14:32:00,4.72683,4.72789,4.72129,4.72656,15000000.0
2008-03-27 14:33:00,4.72588,4.72743,4.72485,4.7267,8000000.0
2008-03-27 14:34:00,4.72623,4.72623,4.72038,4.72301,9000000.0
2008-03-27 14:35:00,4.72484,4.72545,4.72405,4.72545,11000000.0
2008-03-27 14:36:00,4.72512,4.72512,4.72312,4.72442,15000000.0
2008-03-27 14:37:00,4.72459,4.72499,4.723,4.72438,8000000.0
2008-03-27 14:38:00,4.72666,4.72711,4.72426,4.7263,10000000.0
2008-03-27 14:39:00,4.72708,4.7272,4.72559,4.72655,19000000.0
2008-03-27 14:40:00,4.72593,4.72662,4.72454,4.72612,15000000.0
2008-03-27 14:41:00,4.72591,4.72639,4.72477,4.72623,15000000.0
2008-03-27 14:42:00,4.72699,4.729,4.72596,4.729,17000000.0
2008-03-27 14:43:00,4.72998,4.73271,4.72794,4.73271,15000000.0
2008-03-27 14:44:00,4.73203,4.73382,4.7312,4.73382,15000000.0
2008-03-27 14:45:00,4.73396,4.73396,4.73114,4.73114,9000000.0
2008-03-27 14:46:00,4.73272,4.73272,4.7304,4.73099,11000000.0
2008-03-27 14:47:00,4.73148,4.73235,4.73047,4.7322,12000000.0
2008-03-27 14:48:00,4.73181,4.73259,4.73067,4.73259,12000000.0
2008-03-27 14:49:00,4.73203,4.73497,4.73203,4.73497,12000000.0
2008-03-27 14:50:00,4.73325,4.73532,4.73325,4.73423,15000000.0
2008-03-27 14:51:00,4.73434,4.73515,4.73424,4.73424,10000000.0
2008-03-27 14:52:00,4.73248,4.73406,4.7301,4.73292,13000000.0
2008-03-27 14:53:00,4.73276,4.7332,4.73141,4.73166,13000000.0
2008-03-27 14:54:00,4.73247,4.7328,4.73045,4.73048,9000000.0
2008-03-27 14:55:00,4.73111,4.73202,4.72995,4.73019,16000000.0
2008-03-27 14:56:00,4.73034,4.73058,4.72815,4.72952,15000000.0
2008-03-27 14:57:00,4.72964,4.73135,4.72847,4.73101,15000000.0
2008-03-27 14:58:00,4.73001,4.73036,4.72867,4.72867,11000000.0
2008-03-27 14:59:00,4.73024,4.73165,4.72913,4.73018,14000000.0
2008-03-27 15:00:00,4.73119,4.73122,4.72819,4.72875,18000000.0
2008-03-27 15:01:00,4.72881,4.72937,4.72754,4.72844,12000000.0
2008-03-27 15:02:00,4.72791,4.72887,4.72741,4.72871,7000000.0
2008-03-27 15:03:00,4.72726,4.72798,4.72615,4.72624,18000000.0
2008-03-27 15:04:00,4.72731,4.72853,4.72447,4.72575,21000000.0
2008-03-27 15:05:00,4.72478,4.72596,4.72358,4.72574,13000000.0
2008-03-27 15:06:00,4.72504,4.72617,4.72366,4.72541,14000000.0
2008-03-27 15:07:00,4.72354,4.72538,4.72316,4.72455,22000000.0
2008-03-27 15:08:00,4.72406,4.72522,4.72386,4.7245,10000000.0
2008-03-27 15:09:00,4.7251,4.72542,4.72396,4.72421,9000000.0
2008-03-27 15:10:00,4.72503,4.72503,4.72354,4.72426,14000000.0
2008-03-27 15:11:00,4.72354,4.72463,4.72297,4.72443,12000000.0
2008-03-27 15:12:00,4.72297,4.72414,4.71894,4.71894,13000000.0
2008-03-27 15:13:00,4.71905,4.72063,4.71815,4.71911,12000000.0
2008-03-27 15:14:00,4.7207,4.7207,4.71919,4.72053,10000000.0
2008-03-27 15:15:00,4.71874,4.72044,4.71837,4.72044,16000000.0
2008-03-27 15:16:00,4.72058,4.72119,4.7192,4.71939,15000000.0
2008-03-27 15:17:00,4.7199,4.7209,4.71868,4.7196,14000000.0
2008-03-27 15:18:00,4.71896,4.72012,4.71423,4.71477,12000000.0
2008-03-27 15:19:00,4.71603,4.71765,4.71603,4.71699,11000000.0
2008-03-27 15:20:00,4.71832,4.71837,4.71697,4.71815,14000000.0
2008-03-27 15:21:00,4.71905,4.71921,4.71799,4.71844,14000000.0
2008-03-27 15:22:00,4.71969,4.72036,4.71849,4.71895,10000000.0
2008-03-27 15:23:00,4.72057,4.72093,4.71864,4.71953,11000000.0
2008-03-27 15:24:00,4.72073,4.72177,4.71997,4.72144,10000000.0
2008-03-27 15:25:00,4.72064,4.72064,4.71734,4.71819,16000000.0
2008-03-27 15:26:00,4.71855,4.71855,4.71578,4.71768,15000000.0
2008-03-27 15:27:00,4.71724,4.71724,4.71456,4.71456,10000000.0
2008-03-27 15:28:00,4.71591,4.71787,4.71513,4.71572,11000000.0
2008-03-27 15:29:00,4.7159,4.7176,4.71469,4.71656,19000000.0
2008-03-27 15:30:00,4.71639,4.71662,4.71372,4.71487,10000000.0
2008-03-27 15:31:00,4.71676,4.71719,4.71522,4.7168,14000000.0
2008-03-27 15:32:00,4.71686,4.71771,4.71603,4.71771,12000000.0
2008-03-27 15:33:00,4.71804,4.71814,4.7163,4.71738,20000000.0
2008-03-27 15:34:00,4.71751,4.71863,4.71679,4.71794,12000000.0
2008-03-27 15:35:00,4.71869,4.71869,4.7167,4.71804,12000000.0
2008-03-27 15:36:00,4.71823,4.7193,4.71764,4.71846,10000000.0
2008-03-27 15:37:00,4.72039,4.72039,4.71853,4.71949,10000000.0
2008-03-27 15:38:00,4.71925,4.72063,4.71804,4.71862,13000000.0
2008-03-27 15:39:00,4.71972,4.71972,4.71854,4.71892,7000000.0
2008-03-27 15:40:00,4.71672,4.71789,4.71652,4.71789,10000000.0
2008-03-27 15:41:00,4.71748,4.71866,4.71733,4.71866,9000000.0
2008-03-27 15:42:00,4.71818,4.71875,4.71655,4.71804,13000000.0
2008-03-27 15:43:00,4.71728,4.718,4.7163,4.71706,16000000.0
2008-03-27 15:44:00,4.71778,4.71801,4.71675,4.71705,14000000.0
2008-03-27 15:45:00,4.71724,4.71755,4.7162,4.71634,15000000.0
2008-03-27 15:46:00,4.71591,4.71664,4.71523,4.71653,13000000.0
2008-03-27 15:47:00,4.71596,4.71676,4.71543,4.71676,9000000.0
2008-03-27 15:48:00,4.71703,4.71781,4.71559,4.71734,21000000.0
2008-03-27 15:49:00,4.71771,4.71994,4.71771,4.71896,23000000.0
2008-03-27 15:50:00,4.71766,4.7186,4.71701,4.71719,12000000.0
2008-03-27 15:51:00,4.71828,4.71939,4.71673,4.71779,19000000.0
2008-03-27 15:52:00,4.71746,4.7202,4.71746,4.72003,15000000.0
2008-03-27 15:53:00,4.71986,4.71986,4.71824,4.71876,14000000.0
2008-03-27 15:54:00,4.71849,4.7199,4.71786,4.71913,15000000.0
2008-03-27 15:55:00,4.71832,4.71992,4.71832,4.71866,12000000.0
2008-03-27 15:56:00,4.71957,4.72059,4.71864,4.71932,18000000.0
2008-03-27 15:57:00,4.72024,4.72037,4.71943,4.71998,10000000.0
2008-03-27 15:58:00,4.72039,4.72079,4.71845,4.71982,22000000.0
2008-03-27 15:59:00,4.7198,4.72038,4.71816,4.71977,12000000.0
2008-03-27 16:00:00,4.71935,4.71935,4.7171,4.7181,12000000.0
2008-03-27 16:01:00,4.71858,4.71969,4.71765,4.71969,12000000.0
2008-03-27 16:02:00,4.71969,4.71974,4.71815,4.71857,13000000.0
2008-03-27 16:03:00,4.71885,4.7213,4.71859,4.7213,13000000.0
2008-03-27 16:04:00,4.72106,4.72106,4.71976,4.71989,11000000.0
2008-03-27 16:05:00,4.71991,4.72096,4.71937,4.72096,9000000.0
2008-03-27 16:06:00,4.72121,4.72121,4.71987,4.7206,14000000.0
2008-03-27 16:07:00,4.7207,4.7212,4.72012,4.72071,15000000.0
2008-03-27 16:08:00,4.72094,4.72278,4.72042,4.72278,15000000.0
2008-03-27 16:09:00,4.72293,4.72351,4.72182,4.7228,17000000.0
2008-03-27 16:10:00,4.72378,4.72378,4.72247,4.72321,14000000.0
2008-03-27 16:11:00,4.724,4.724,4.72221,4.72341,9000000.0
2008-03-27 16:12:00,4.72361,4.72361,4.72174,4.72277,15000000.0
2008-03-27 16:13:00,4.7231,4.72312,4.72167,4.72281,14000000.0
2008-03-27 16:14:00,4.72355,4.72358,4.72257,4.72358,12000000.0
2008-03-27 16:15:00,4.72316,4.72361,4.72254,4.72309,14000000.0
2008-03-27 16:16:00,4.72372,4.72422,4.72247,4.72247,13000000.0
2008-03-27 16:17:00,4.72368,4.72368,4.72253,4.72304,18000000.0
2008-03-27 16:18:00,4.72306,4.72336,4.72178,4.723,13000000.0
2008-03-27 16:19:00,4.72194,4.72342,4.72194,4.72342,8000000.0
2008-03-27 16:20:00,4.72333,4.72342,4.72198,4.72256,13000000.0
2008-03-27 16:21:00,4.7227,4.72313,4.72113,4.72231,12000000.0
2008-03-27 16:22:00,4.72139,4.72269,4.72124,4.72203,11000000.0
2008-03-27 16:23:00,4.72226,4.72232,4.71967,4.7204,14000000.0
2008-03-27 16:24:00,4.72128,4.72165,4.71929,4.72009,15000000.0
2008-03-27 16:25:00,4.72008,4.72097,4.7195,4.72072,11000000.0
2008-03-27 16:26:00,4.72007,4.72064,4.7165,4.71659,8000000.0
2008-03-27 16:27:00,4.71791,4.71843,4.71582,4.7169,10000000.0
2008-03-27 16:28:00,4.71771,4.71827,4.71615,4.71764,15000000.0
2008-03-27 16:29:00,4.71656,4.71656,4.71563,4.71597,7000000.0
2008-03-27 16:30:00,4.71466,4.71529,4.71313,4.71433,16000000.0
2008-03-27 16:31:00,4.71349,4.7141,4.71087,4.71174,14000000.0
2008-03-27 16:32:00,4.71245,4.71246,4.71093,4.71246,7000000.0
2008-03-27 16:33:00,4.71357,4.7148,4.71186,4.7148,8000000.0
2008-03-27 16:34:00,4.71515,4.71548,4.71338,4.71493,8000000.0
2008-03-27 16:35:00,4.71343,4.71444,4.71194,4.71366,9000000.0
2008-03-27 16:36:00,4.71453,4.71671,4.71401,4.71557,13000000.0
2008-03-27 16:37:00,4.71703,4.71703,4.71549,4.71667,18000000.0
2008-03-27 16:38:00,4.71666,4.71864,4.71666,4.71838,18000000.0
2008-03-27 16:39:00,4.71605,4.71668,4.71277,4.7166,20000000.0
2008-03-27 16:40:00,4.71779,4.71793,4.7165,4.71793,13000000.0
2008-03-27 16:41:00,4.71815,4.71893,4.71692,4.71797,20000000.0
2008-03-27 16:42:00,4.71861,4.71917,4.71725,4.7183,18000000.0
2008-03-27 16:43:00,4.71876,4.71876,4.71658,4.7175,15000000.0
2008-03-27 16:44:00,4.71749,4.71902,4.71749,4.71827,20000000.0
2008-03-27 16:45:00,4.71905,4.71966,4.71742,4.71966,13000000.0
2008-03-27 16:46:00,4.72025,4.72025,4.71807,4.72016,15000000.0
2008-03-27 16:47:00,4.71884,4.72035,4.71884,4.72035,8000000.0
2008-03-27 16:48:00,4.72025,4.72077,4.71913,4.7207,11000000.0
2008-03-27 16:49:00,4.72079,4.72097,4.71964,4.72097,12000000.0
2008-03-27 16:50:00,4.72081,4.722,4.71991,4.72072,15000000.0
2008-03-27 16:51:00,4.72227,4.72227,4.7196,4.7196,18000000.0
2008-03-27 16:52:00,4.72084,4.72084,4.71859,4.72031,14000000.0
2008-03-27 16:53:00,4.72111,4.72147,4.71923,4.72009,8000000.0
2008-03-27 16:54:00,4.72118,4.72118,4.71986,4.71986,11000000.0
2008-03-27 16:55:00,4.72044,4.72123,4.71971,4.72083,12000000.0
2008-03-27 16:56:00,4.72117,4.72117,4.7191,4.7194,10000000.0
2008-03-27 16:57:00,4.71919,4.71962,4.71827,4.71915,8000000.0
2008-03-27 16:58:00,4.71986,4.72037,4.7191,4.72001,9000000.0
2008-03-27 16:59:00,4.71983,4.72019,4.71816,4.71866,13000000.0
2008-03-27 17:00:00,4.71957,4.72056,4.71908,4.72056,11000000.0
2008-03-27 17:01:00,4.71912,4.72026,4.71822,4.71963,12000000.0
2008-03-27 17:02:00,4.71984,4.72023,4.71887,4.71887,10000000.0
2008-03-27 17:03:00,4.71925,4.72002,4.71889,4.71892,16000000.0
2008-03-27 17:04:00,4.71835,4.71914,4.71834,4.71836,13000000.0
2008-03-27 17:05:00,4.71862,4.71999,4.71861,4.71861,16000000.0
2008-03-27 17:06:00,4.71995,4.72067,4.71846,4.72017,12000000.0
2008-03-27 17:07:00,4.71933,4.72005,4.71901,4.72005,8000000.0
2008-03-27 17:08:00,4.72025,4.72057,4.7187,4.72054,21000000.0
2008-03-27 17:09:00,4.71985,4.7202,4.71864,4.72,16000000.0
2008-03-27 17:10:00,4.72027,4.72027,4.7187,4.71912,11000000.0
2008-03-27 17:11:00,4.71956,4.72005,4.71887,4.71949,11000000.0
2008-03-27 17:12:00,4.7193,4.71953,4.71871,4.71871,9000000.0
2008-03-27 17:13:00,4.71917,4.71937,4.71756,4.71767,9000000.0
2008-03-27 17:14:00,4.71805,4.71888,4.71717,4.71853,17000000.0
2008-03-27 17:15:00,4.71673,4.71715,4.71466,4.71466,11000000.0
2008-03-27 17:16:00,4.71549,4.7163,4.71517,4.71567,15000000.0
2008-03-27 17:17:00,4.71617,4.71693,4.71538,4.71693,13000000.0
2008-03-27 17:18:00,4.71565,4.71796,4.71565,4.71786,15000000.0
2008-03-27 17:19:00,4.71728,4.71895,4.71711,4.71814,17000000.0
2008-03-27 17:20:00,4.71846,4.72021,4.71755,4.72021,12000000.0
2008-03-27 17:21:00,4.71941,4.71994,4.71864,4.71899,7000000.0
2008-03-27 17:22:00,4.71889,4.72073,4.7188,4.71886,14000000.0
2008-03-27 17:23:00,4.71891,4.72057,4.71876,4.71876,13000000.0
2008-03-27 17:24:00,4.71805,4.71965,4.71725,4.71852,9000000.0
2008-03-27 17:25:00,4.71713,4.71792,4.71667,4.7174,11000000.0
2008-03-27 17:26:00,4.71806,4.71841,4.71706,4.71798,16000000.0
2008-03-27 17:27:00,4.71747,4.72016,4.71744,4.72016,9000000.0
2008-03-27 17:28:00,4.71893,4.71965,4.71865,4.71938,15000000.0
2008-03-27 17:29:00,4.71845,4.72064,4.71845,4.72064,11000000.0
2008-03-27 17:30:00,4.7206,4.72111,4.71888,4.72017,19000000.0
2008-03-27 17:31:00,4.72115,4.72139,4.72054,4.72106,11000000.0
2008-03-27 17:32:00,4.71977,4.72092,4.71942,4.71954,9000000.0
2008-03-27 17:33:00,4.72074,4.72086,4.71886,4.72086,10000000.0
2008-03-27 17:34:00,4.72101,4.72101,4.71939,4.72078,14000000.0
2008-03-27 17:35:00,4.71899,4.72065,4.71899,4.71975,13000000.0
2008-03-27 17:36:00,4.72059,4.72144,4.71993,4.72144,11000000.0
2008-03-27 17:37:00,4.72185,4.72257,4.72051,4.72238,15000000.0
2008-03-27 17:38:00,4.72252,4.72263,4.71972,4.71972,17000000.0
2008-03-27 17:39:00,4.72164,4.72189,4.7198,4.7198,8000000.0
2008-03-27 17:40:00,4.72042,4.72221,4.72031,4.72191,12000000.0
2008-03-27 17:41:00,4.72116,4.7224,4.72027,4.7224,21000000.0
2008-03-27 17:42:00,4.72269,4.72269,4.7203,4.72095,13000000.0
2008-03-27 17:43:00,4.72117,4.72117,4.7193,4.72005,11000000.0
2008-03-27 17:44:00,4.71974,4.71974,4.71586,4.71586,19000000.0
2008-03-27 17:45:00,4.71818,4.71837,4.71635,4.71822,10000000.0
2008-03-27 17:46:00,4.71682,4.71841,4.71682,4.71792,13000000.0
2008-03-27 17:47:00,4.71828,4.71828,4.71717,4.71759,9000000.0
2008-03-27 17:48:00,4.71666,4.71751,4.7161,4.71697,14000000.0
2008-03-27 17:49:00,4.71672,4.71785,4.71637,4.71785,14000000.0
2008-03-27 17:50:00,4.71752,4.71752,4.71501,4.7164,17000000.0
2008-03-27 17:51:00,4.71658,4.71717,4.71435,4.71601,13000000.0
2008-03-27 17:52:00,4.71558,4.71608,4.71446,4.71608,24000000.0
2008-03-27 17:53:00,4.71556,4.71656,4.71503,4.71584,16000000.0
2008-03-27 17:54:00,4.71633,4.71636,4.7147,4.71636,16000000.0
2008-03-27 17:55:00,4.71585,4.71647,4.71514,4.7153,13000000.0
2008-03-27 17:56:00,4.71646,4.71646,4.71509,4.71531,15000000.0
2008-03-27 17:57:00,4.71458,4.71545,4.71437,4.71545,10000000.0
2008-03-27 17:58:00,4.71441,4.71466,4.71299,4.71466,15000000.0
2008-03-27 17:59:00,4.71317,4.71509,4.71299,4.71509,13000000.0
2008-03-27 18:00:00,4.71533,4.71579,4.71488,4.71579,7000000.0
2008-03-27 18:01:00,4.71478,4.71544,4.71345,4.7144,18000000.0
2008-03-27 18:02:00,4.71496,4.71558,4.71399,4.71454,17000000.0
2008-03-27 18:03:00,4.71575,4.71608,4.71429,4.71471,16000000.0
2008-03-27 18:04:00,4.71573,4.71608,4.7152,4.71526,14000000.0
2008-03-27 18:05:00,4.71547,4.71754,4.71546,4.71672,13000000.0
2008-03-27 18:06:00,4.71675,4.71816,4.71641,4.71727,18000000.0
2008-03-27 18:07:00,4.71667,4.71704,4.71547,4.71547,12000000.0
2008-03-27 18:08:00,4.71654,4.71694,4.71537,4.71694,18000000.0
2008-03-27 18:09:00,4.71607,4.71675,4.71518,4.7161,12000000.0
2008-03-27 18:10:00,4.71614,4.71706,4.71521,4.71649,13000000.0
2008-03-27 18:11:00,4.71663,4.71663,4.71476,4.71489,10000000.0
2008-03-27 18:12:00,4.71448,4.71598,4.71448,4.71543,11000000.0
2008-03-27 18:13:00,4.71391,4.71533,4.71391,4.71448,14000000.0
2008-03-27 18:14:00,4.71375,4.71409,4.7129,4.71381,10000000.0
2008-03-27 18:15:00,4.71271,4.71307,4.71156,4.71295,10000000.0
2008-03-27 18:16:00,4.71287,4.71373,4.71208,4.71289,9000000.0
2008-03-27 18:17:00,4.71488,4.71519,4.713,4.713,18000000.0
2008-03-27 18:18:00,4.71401,4.71514,4.71369,4.71422,14000000.0
2008-03-27 18:19:00,4.71461,4.71595,4.71453,4.71595,10000000.0
2008-03-27 18:20:00,4.71496,4.71587,4.71377,4.71538,15000000.0
2008-03-27 18:21:00,4.71425,4.71701,4.71425,4.71567,18000000.0
2008-03-27 18:22:00,4.71582,4.71582,4.714,4.71411,14000000.0
2008-03-27 18:23:00,4.71515,4.71515,4.71413,4.71498,7000000.0
2008-03-27 18:24:00,4.7147,4.7147,4.71342,4.71342,9000000.0
2008-03-27 18:25:00,4.7141,4.71468,4.71264,4.71321,13000000.0
2008-03-27 18:26:00,4.71464,4.71552,4.7136,4.71414,16000000.0
2008-03-27 18:27:00,4.71577,4.7163,4.71477,4.7158,14000000.0
2008-03-27 18:28:00,4.71556,4.71664,4.71497,4.71526,13000000.0
2008-03-27 18:29:00,4.71525,4.71783,4.71522,4.71713,11000000.0
2008-03-27 18:30:00,4.71836,4.71876,4.71724,4.71876,16000000.0
2008-03-27 18:31:00,4.71878,4.71878,4.71706,4.7172,12000000.0
2008-03-27 18:32:00,4.71735,4.71792,4.71617,4.71709,11000000.0
2008-03-27 18:33:00,4.71648,4.7168,4.71519,4.71622,13000000.0
2008-03-27 18:34:00,4.71717,4.71786,4.71588,4.71624,13000000.0
2008-03-27 18:35:00,4.71796,4.71811,4.71606,4.71684,18000000.0
2008-03-27 18:36:00,4.71662,4.71773,4.71558,4.71558,18000000.0
2008-03-27 18:37:00,4.71658,4.71664,4.71557,4.71605,18000000.0
2008-03-27 18:38:00,4.71561,4.71634,4.71558,4.716,11000000.0
2008-03-27 18:39:00,4.71643,4.71713,4.71548,4.71548,11000000.0
2008-03-27 18:40:00,4.71638,4.71719,4.71545,4.71586,14000000.0
2008-03-27 18:41:00,4.71511,4.71714,4.71511,4.71534,16000000.0
2008-03-27 18:42:00,4.71672,4.71672,4.71462,4.71582,14000000.0
2008-03-27 18:43:00,4.71658,4.71661,4.71453,4.71525,10000000.0
2008-03-27 18:44:00,4.71569,4.71765,4.71569,4.71669,13000000.0
2008-03-27 18:45:00,4.71581,4.71709,4.71571,4.71709,13000000.0
2008-03-27 18:46:00,4.71672,4.71672,4.71525,4.7162,12000000.0
2008-03-27 18:47:00,4.71521,4.71642,4.71509,4.71625,14000000.0
2008-03-27 18:48:00,4.71699,4.71699,4.71558,4.71606,15000000.0
2008-03-27 18:49:00,4.71691,4.71734,4.71533,4.71533,12000000.0
2008-03-27 18:50:00,4.71577,4.71652,4.71534,4.71571,9000000.0
2008-03-27 18:51:00,4.71551,4.71774,4.71551,4.71774,17000000.0
2008-03-27 18:52:00,4.71747,4.71751,4.7158,4.71703,9000000.0
2008-03-27 18:53:00,4.71645,4.71725,4.71567,4.71603,14000000.0
2008-03-27 18:54:00,4.71568,4.71589,4.71401,4.71577,14000000.0
2008-03-27 18:55:00,4.71538,4.71561,4.71429,4.71429,10000000.0
2008-03-27 18:56:00,4.71558,4.71582,4.71424,4.71449,16000000.0
2008-03-27 18:57:00,4.7153,4.71602,4.71436,4.7153,17000000.0
2008-03-27 18:58:00,4.71566,4.71641,4.71502,4.71555,14000000.0
2008-03-27 18:59:00,4.7166,4.7166,4.71457,4.71577,14000000.0
2008-03-27 19:00:00,4.71487,4.71586,4.71415,4.7155,15000000.0
2008-03-27 19:01:00,4.71619,4.71619,4.71499,4.71565,15000000.0
2008-03-27 19:02:00,4.7163,4.71638,4.71516,4.71552,14000000.0
2008-03-27 19:03:00,4.71546,4.71672,4.71546,4.71594,14000000.0
2008-03-27 19:04:00,4.71654,4.71654,4.71478,4.71478,12000000.0
2008-03-27 19:05:00,4.71655,4.71683,4.7151,4.71683,15000000.0
2008-03-27 19:06:00,4.71533,4.71694,4.71533,4.71565,16000000.0
2008-03-27 19:07:00,4.71717,4.71811,4.71609,4.71811,20000000.0
2008-03-27 19:08:00,4.71619,4.71795,4.71583,4.71737,8000000.0
2008-03-27 19:09:00,4.71684,4.71723,4.71496,4.71557,17000000.0
2008-03-27 19:10:00,4.71604,4.71687,4.71561,4.71581,9000000.0
2008-03-27 19:11:00,4.71583,4.71583,4.71349,4.71409,16000000.0
2008-03-27 19:12:00,4.7145,4.71472,4.71358,4.71394,13000000.0
2008-03-27 19:13:00,4.71465,4.71507,4.71384,4.71384,10000000.0
2008-03-27 19:14:00,4.71486,4.71486,4.71326,4.71326,20000000.0
2008-03-27 19:15:00,4.71369,4.71369,4.71204,4.71228,12000000.0
2008-03-27 19:16:00,4.71191,4.71474,4.71191,4.71445,8000000.0
2008-03-27 19:17:00,4.7144,4.71486,4.71316,4.71386,18000000.0
2008-03-27 19:18:00,4.7139,4.71461,4.71302,4.71445,11000000.0
2008-03-27 19:19:00,4.71359,4.71468,4.71297,4.71468,12000000.0
2008-03-27 19:20:00,4.71364,4.71455,4.71307,4.71426,14000000.0
2008-03-27 19:21:00,4.71459,4.71646,4.71451,4.71582,13000000.0
2008-03-27 19:22:00,4.71667,4.71667,4.71514,4.71609,12000000.0
2008-03-27 19:23:00,4.7161,4.71767,4.71585,4.7175,14000000.0
2008-03-27 19:24:00,4.71691,4.71733,4.71608,4.71733,19000000.0
2008-03-27 19:25:00,4.71609,4.7167,4.71559,4.7167,8000000.0
2008-03-27 19:26:00,4.71668,4.71668,4.71594,4.71622,7000000.0
2008-03-27 19:27:00,4.7159,4.7171,4.71517,4.71586,20000000.0
2008-03-27 19:28:00,4.71614,4.71658,4.71508,4.71612,17000000.0
2008-03-27 19:29:00,4.71618,4.71658,4.7156,4.71576,10000000.0
2008-03-27 19:30:00,4.71557,4.71586,4.7141,4.71544,15000000.0
2008-03-27 19:31:00,4.71564,4.71653,4.71512,4.71512,11000000.0
2008-03-27 19:32:00,4.71526,4.71688,4.71526,4.71682,9000000.0
2008-03-27 19:33:00,4.71584,4.71678,4.71456,4.71498,14000000.0
2008-03-27 19:34:00,4.71532,4.71588,4.7146,4.71481,17000000.0
2008-03-27 19:35:00,4.71596,4.71596,4.71458,4.71569,8000000.0
2008-03-27 19:36:00,4.7148,4.71584,4.71414,4.71505,15000000.0
2008-03-27 19:37:00,4.71559,4.71559,4.71399,4.71444,8000000.0
2008-03-27 19:38:00,4.71325,4.71432,4.71282,4.71318,15000000.0
2008-03-27 19:39:00,4.71365,4.7138,4.71211,4.71369,17000000.0
2008-03-27 19:40:00,4.7118,4.71389,4.7118,4.71358,16000000.0
2008-03-27 19:41:00,4.71377,4.71377,4.71232,4.71334,11000000.0
2008-03-27 19:42:00,4.71215,4.71274,4.71147,4.71222,15000000.0
2008-03-27 19:43:00,4.71131,4.71151,4.70965,4.7112,14000000.0
2008-03-27 19:44:00,4.71143,4.7119,4.71042,4.71165,14000000.0
2008-03-27 19:45:00,4.71098,4.71141,4.7096,4.70984,15000000.0
2008-03-27 19:46:00,4.71038,4.71038,4.70851,4.70851,15000000.0
2008-03-27 19:47:00,4.70922,4.71074,4.70919,4.71072,16000000.0
2008-03-27 19:48:00,4.71081,4.71081,4.70942,4.70945,16000000.0
2008-03-27 19:49:00,4.71116,4.71116,4.71054,4.7106,8000000.0
2008-03-27 19:50:00,4.71052,4.71151,4.71002,4.71121,9000000.0
2008-03-27 19:51:00,4.71087,4.7116,4.70988,4.70988,19000000.0
2008-03-27 19:52:00,4.71106,4.71186,4.71046,4.71186,11000000.0
2008-03-27 19:53:00,4.71101,4.71139,4.70988,4.71024,14000000.0
2008-03-27 19:54:00,4.71129,4.71218,4.71063,4.71063,18000000.0
2008-03-27 19:55:00,4.71195,4.71233,4.71094,4.71165,13000000.0
2008-03-27 19:56:00,4.71101,4.71154,4.70997,4.70997,10000000.0
2008-03-27 19:57:00,4.71036,4.71143,4.71,4.71138,16000000.0
2008-03-27 19:58:00,4.71044,4.71143,4.70969,4.71048,15000000.0
2008-03-27 19:59:00,4.71087,4.71185,4.71039,4.71175,14000000.0
2008-03-27 20:00:00,4.71161,4.71223,4.71117,4.71161,11000000.0
2008-03-27 20:01:00,4.71197,4.71389,4.71143,4.71217,24000000.0
2008-03-27 20:02:00,4.7123,4.71318,4.71201,4.71318,11000000.0
2008-03-27 20:03:00,4.71313,4.71313,4.71218,4.71312,11000000.0
2008-03-27 20:04:00,4.71245,4.7127,4.71144,4.71214,10000000.0
2008-03-27 20:05:00,4.71154,4.71193,4.7102,4.7107,17000000.0
2008-03-27 20:06:00,4.71129,4.71202,4.71095,4.71184,10000000.0
2008-03-27 20:07:00,4.71148,4.71272,4.71109,4.71272,14000000.0
2008-03-27 20:08:00,4.71262,4.71277,4.71121,4.712,13000000.0
2008-03-27 20:09:00,4.71115,4.71253,4.71115,4.71212,11000000.0
2008-03-27 20:10:00,4.71216,4.71287,4.71155,4.71163,11000000.0
2008-03-27 20:11:00,4.71063,4.71175,4.71063,4.71131,9000000.0
2008-03-27 20:12:00,4.71142,4.71194,4.71105,4.71151,16000000.0
2008-03-27 20:13:00,4.71226,4.7126,4.71119,4.7126,11000000.0
2008-03-27 20:14:00,4.71184,4.7129,4.71167,4.71248,19000000.0
2008-03-27 20:15:00,4.71307,4.71319,4.71181,4.71302,13000000.0
2008-03-27 20:16:00,4.71253,4.71387,4.71253,4.71352,15000000.0
2008-03-27 20:17:00,4.71504,4.71517,4.71344,4.71458,8000000.0
2008-03-27 20:18:00,4.71486,4.71635,4.71445,4.71635,14000000.0
2008-03-27 20:19:00,4.71546,4.71626,4.71416,4.71502,14000000.0
2008-03-27 20:20:00,4.71452,4.71595,4.71449,4.71449,12000000.0
2008-03-27 20:21:00,4.71593,4.71655,4.71511,4.71655,9000000.0
2008-03-27 20:22:00,4.71557,4.7169,4.7154,4.71585,17000000.0
2008-03-27 20:23:00,4.71516,4.71639,4.71516,4.71556,11000000.0
2008-03-27 20:24:00,4.71699,4.71699,4.71539,4.71652,16000000.0
2008-03-27 20:25:00,4.71664,4.71757,4.7161,4.71757,11000000.0
2008-03-27 20:26:00,4.71775,4.71775,4.71665,4.71759,8000000.0
2008-03-27 20:27:00,4.71679,4.71806,4.71616,4.71767,13000000.0
2008-03-27 20:28:00,4.71749,4.71914,4.71743,4.71914,15000000.0
2008-03-27 20:29:00,4.71878,4.71944,4.71804,4.71944,16000000.0
2008-03-27 20:30:00,4.71804,4.7191,4.71767,4.71777,8000000.0
2008-03-27 20:31:00,4.71889,4.71989,4.71839,4.71902,18000000.0
2008-03-27 20:32:00,4.7195,4.71985,4.71872,4.71944,7000000.0
2008-03-27 20:33:00,4.7186,4.71907,4.71739,4.71781,13000000.0
2008-03-27 20:34:00,4.71841,4.71883,4.7172,4.71796,13000000.0
2008-03-27 20:35:00,4.71804,4.7203,4.71804,4.71976,9000000.0
2008-03-27 20:36:00,4.72027,4.72242,4.71948,4.72208,17000000.0
2008-03-27 20:37:00,4.7229,4.72342,4.72146,4.72273,14000000.0
2008-03-27 20:38:00,4.72121,4.72233,4.72086,4.72092,16000000.0
2008-03-27 20:39:00,4.72265,4.72349,4.7219,4.72263,14000000.0
2008-03-27 20:40:00,4.72368,4.72369,4.72221,4.72349,17000000.0
2008-03-27 20:41:00,4.72319,4.72331,4.72173,4.7221,16000000.0
2008-03-27 20:42:00,4.72093,4.72264,4.72074,4.72177,22000000.0
2008-03-27 20:43:00,4.72247,4.72255,4.72063,4.72063,18000000.0
2008-03-27 20:44:00,4.72098,4.7218,4.71997,4.72036,16000000.0
2008-03-27 20:45:00,4.7203,4.72108,4.71955,4.71955,8000000.0
2008-03-27 20:46:00,4.7207,4.7207,4.71825,4.71842,19000000.0
2008-03-27 20:47:00,4.71909,4.72008,4.71859,4.71899,12000000.0
2008-03-27 20:48:00,4.71894,4.72106,4.71894,4.72052,9000000.0
2008-03-27 20:49:00,4.72016,4.72137,4.71906,4.72122,19000000.0
2008-03-27 20:50:00,4.72056,4.7211,4.71915,4.72093,15000000.0
2008-03-27 20:51:00,4.71976,4.72316,4.71976,4.72316,9000000.0
2008-03-27 20:52:00,4.72222,4.72382,4.72181,4.72247,11000000.0
2008-03-27 20:53:00,4.72262,4.72289,4.72109,4.72233,15000000.0
2008-03-27 20:54:00,4.72213,4.72267,4.72091,4.7226,12000000.0
2008-03-27 20:55:00,4.72252,4.72289,4.72137,4.72289,18000000.0
2008-03-27 20:56:00,4.72313,4.72352,4.72103,4.72135,12000000.0
2008-03-27 20:57:00,4.72116,4.72172,4.72022,4.72088,13000000.0
2008-03-27 20:58:00,4.72062,4.72176,4.72037,4.72176,11000000.0
2008-03-27 20:59:00,4.72162,4.72204,4.71988,4.71988,11000000.0
2008-03-27 21:00:00,4.72042,4.72117,4.71916,4.71916,17000000.0
2008-03-27 21:01:00,4.71989,4.72058,4.71865,4.72058,10000000.0
2008-03-27 21:02:00,4.72027,4.7212,4.71969,4.7212,8000000.0
2008-03-27 21:03:00,4.72148,4.72148,4.72006,4.72049,19000000.0
2008-03-27 21:04:00,4.72038,4.72149,4.7203,4.72063,18000000.0
2008-03-27 21:05:00,4.72084,4.72176,4.7196,4.72092,14000000.0
2008-03-27 21:06:00,4.7216,4.72187,4.72008,4.72008,12000000.0
2008-03-27 21:07:00,4.72049,4.7209,4.71952,4.72046,10000000.0
2008-03-27 21:08:00,4.72035,4.72086,4.71939,4.72049,14000000.0
2008-03-27 21:09:00,4.72162,4.72199,4.71979,4.72165,16000000.0
2008-03-27 21:10:00,4.72037,4.72233,4.72037,4.72233,15000000.0
2008-03-27 21:11:00,4.72125,4.72397,4.72125,4.72397,13000000.0
2008-03-27 21:12:00,4.72447,4.72598,4.72352,4.72451,10000000.0
2008-03-27 21:13:00,4.72545,4.72571,4.72435,4.72519,14000000.0
2008-03-27 21:14:00,4.72497,4.72527,4.7244,4.72527,10000000.0
2008-03-27 21:15:00,4.72551,4.72551,4.7238,4.7238,15000000.0
2008-03-27 21:16:00,4.72494,4.72494,4.72363,4.72414,11000000.0
2008-03-27 21:17:00,4.7238,4.72476,4.72358,4.72405,13000000.0
2008-03-27 21:18:00,4.72483,4.72512,4.72349,4.72458,17000000.0
2008-03-27 21:19:00,4.72555,4.72555,4.72402,4.72514,12000000.0
2008-03-27 21:20:00,4.72468,4.72508,4.72414,4.72434,14000000.0
2008-03-27 21:21:00,4.72412,4.72543,4.72374,4.72374,11000000.0
2008-03-27 21:22:00,4.72527,4.72541,4.72449,4.72464,9000000.0
2008-03-27 21:23:00,4.72519,4.72519,4.72407,4.72453,7000000.0
2008-03-27 21:24:00,4.72458,4.7255,4.72415,4.72503,11000000.0
2008-03-27 21:25:00,4.7247,4.72527,4.72439,4.72474,7000000.0
2008-03-27 21:26:00,4.72456,4.72561,4.72393,4.72486,13000000.0
2008-03-27 21:27:00,4.72418,4.72568,4.7241,4.72568,11000000.0
2008-03-27 21:28:00,4.72505,4.72581,4.72457,4.72494,15000000.0
2008-03-27 21:29:00,4.72419,4.72525,4.72419,4.7245,12000000.0
2008-03-27 21:30:00,4.72519,4.72557,4.72418,4.72439,10000000.0
2008-03-27 21:31:00,4.72569,4.72596,4.72482,4.72482,10000000.0
2008-03-27 21:32:00,4.72561,4.72561,4.72433,4.72513,12000000.0
2008-03-27 21:33:00,4.72391,4.72601,4.72391,4.72589,19000000.0
2008-03-27 21:34:00,4.72512,4.72624,4.72506,4.72624,8000000.0
2008-03-27 21:35:00,4.726,4.72708,4.725,4.72684,20000000.0
2008-03-27 21:36:00,4.72659,4.72705,4.72555,4.72601,19000000.0
2008-03-27 21:37:00,4.72685,4.72717,4.72575,4.72616,19000000.0
2008-03-27 21:38:00,4.72658,4.72725,4.72609,4.72654,13000000.0
2008-03-27 21:39:00,4.72577,4.72642,4.72553,4.72562,17000000.0
2008-03-27 21:40:00,4.72656,4.72656,4.72513,4.72581,7000000.0
2008-03-27 21:41:00,4.72403,4.72524,4.72372,4.72472,11000000.0
2008-03-27 21:42:00,4.72386,4.72495,4.72386,4.72475,18000000.0
2008-03-27 21:43:00,4.72477,4.72504,4.72371,4.7246,13000000.0
2008-03-27 21:44:00,4.72441,4.72461,4.72307,4.72371,16000000.0
2008-03-27 21:45:00,4.72343,4.72343,4.72194,4.723,11000000.0
2008-03-27 21:46:00,4.72209,4.72278,4.72091,4.7215,13000000.0
2008-03-27 21:47:00,4.72315,4.72315,4.7217,4.72214,13000000.0
2008-03-27 21:48:00,4.72205,4.72286,4.72173,4.72249,17000000.0
2008-03-27 21:49:00,4.72211,4.72284,4.72174,4.72225,8000000.0
2008-03-27 21:50:00,4.72255,4.72264,4.72148,4.72199,11000000.0
2008-03-27 21:51:00,4.72165,4.7228,4.72134,4.7228,13000000.0
2008-03-27 21:52:00,4.72198,4.72258,4.72049,4.72177,13000000.0
2008-03-27 21:53:00,4.72082,4.72089,4.71871,4.72001,14000000.0
2008-03-27 21:54:00,4.71983,4.72029,4.71911,4.72029,11000000.0
2008-03-27 21:55:00,4.72072,4.72132,4.7197,4.72017,17000000.0
2008-03-27 21:56:00,4.7202,4.72159,4.7202,4.72053,12000000.0
2008-03-27 21:57:00,4.72149,4.72249,4.72066,4.72126,16000000.0
2008-03-27 21:58:00,4.7211,4.72161,4.72066,4.72111,9000000.0
2008-03-27 21:59:00,4.72069,4.72228,4.72069,4.72143,18000000.0
2008-03-27 22:00:00,4.72165,4.72257,4.72064,4.72228,13000000.0
2008-03-27 22:01:00,4.72361,4.72361,4.72214,4.72263,11000000.0
2008-03-27 22:02:00,4.72272,4.72387,4.72193,4.72339,17000000.0
2008-03-27 22:03:00,4.7238,4.72399,4.7226,4.72396,23000000.0
2008-03-27 22:04:00,4.72334,4.72428,4.72244,4.7232,15000000.0
2008-03-27 22:05:00,4.72323,4.72409,4.72249,4.72258,14000000.0
2008-03-27 22:06:00,4.7231,4.72382,4.72157,4.72279,15000000.0
2008-03-27 22:07:00,4.72242,4.72336,4.72215,4.72336,9000000.0
2008-03-27 22:08:00,4.72269,4.72311,4.72235,4.72253,18000000.0
2008-03-27 22:09:00,4.72339,4.72412,4.72248,4.72412,11000000.0
2008-03-27 22:10:00,4.72336,4.72407,4.72298,4.72391,7000000.0
2008-03-27 22:11:00,4.72468,4.72492,4.72363,4.72492,8000000.0
2008-03-27 22:12:00,4.72443,4.7251,4.72392,4.72486,16000000.0
2008-03-27 22:13:00,4.72336,4.72419,4.7225,4.72271,24000000.0
2008-03-27 22:14:00,4.72343,4.72411,4.72264,4.72411,9000000.0
2008-03-27 22:15:00,4.72383,4.72428,4.72297,4.7235,10000000.0
2008-03-27 22:16:00,4.72387,4.72464,4.72341,4.72429,13000000.0
2008-03-27 22:17:00,4.72437,4.7256,4.72379,4.72499,20000000.0
2008-03-27 22:18:00,4.72467,4.72556,4.72467,4.72516,11000000.0
2008-03-27 22:19:00,4.72569,4.72569,4.7238,4.72415,15000000.0
2008-03-27 22:20:00,4.72399,4.72502,4.72358,4.72428,16000000.0
2008-03-27 22:21:00,4.72512,4.72512,4.72262,4.72314,12000000.0
2008-03-27 22:22:00,4.72377,4.72465,4.72303,4.72314,14000000.0
2008-03-27 22:23:00,4.72404,4.72438,4.72289,4.72429,11000000.0
2008-03-27 22:24:00,4.72442,4.72442,4.72293,4.72303,16000000.0
2008-03-27 22:25:00,4.72387,4.72466,4.7234,4.72466,14000000.0
2008-03-27 22:26:00,4.72363,4.72453,4.72328,4.72388,10000000.0
2008-03-27 22:27:00,4.72399,4.72458,4.72358,4.72419,14000000.0
2008-03-27 22:28:00,4.72414,4.72479,4.72355,4.72476,12000000.0
2008-03-27 22:29:00,4.72359,4.72472,4.72345,4.72345,13000000.0
2008-03-27 22:30:00,4.72398,4.72415,4.72312,4.72312,8000000.0
2008-03-27 22:31:00,4.72398,4.72411,4.72323,4.72323,11000000.0
2008-03-27 22:32:00,4.72395,4.72508,4.72347,4.72492,20000000.0
2008-03-27 22:33:00,4.72453,4.72475,4.7233,4.72354,11000000.0
2008-03-27 22:34:00,4.72465,4.72477,4.72376,4.72376,10000000.0
2008-03-27 22:35:00,4.72418,4.72511,4.72365,4.72434,13000000.0
2008-03-27 22:36:00,4.72418,4.72463,4.72357,4.72435,9000000.0
2008-03-27 22:37:00,4.72332,4.72457,4.72311,4.72371,13000000.0
2008-03-27 22:38:00,4.72343,4.72385,4.72291,4.72385,9000000.0
2008-03-27 22:39:00,4.72314,4.72353,4.72212,4.72326,12000000.0
2008-03-27 22:40:00,4.72265,4.72295,4.72203,4.72203,9000000.0
2008-03-27 22:41:00,4.72242,4.72265,4.7211,4.72209,14000000.0
2008-03-27 22:42:00,4.72174,4.72258,4.72078,4.72151,13000000.0
2008-03-27 22:43:00,4.72166,4.72166,4.72046,4.72115,12000000.0
2008-03-27 22:44:00,4.72158,4.72309,4.72122,4.72278,15000000.0
2008-03-27 22:45:00,4.72254,4.72364,4.72209,4.72358,13000000.0
2008-03-27 22:46:00,4.72226,4.72338,4.72198,4.72198,14000000.0
2008-03-27 22:47:00,4.72321,4.72346,4.72191,4.72346,15000000.0
2008-03-27 22:48:00,4.7225,4.72278,4.72146,4.72211,13000000.0
2008-03-27 22:49:00,4.72175,4.72175,4.72044,4.72044,13000000.0
2008-03-27 22:50:00,4.7212,4.72173,4.7199,4.72096,15000000.0
2008-03-27 22:51:00,4.72118,4.72188,4.72041,4.72125,14000000.0
2008-03-27 22:52:00,4.72064,4.72135,4.7203,4.72032,9000000.0
2008-03-27 22:53:00,4.72144,4.72176,4.72032,4.72138,15000000.0
2008-03-27 22:54:00,4.72031,4.72126,4.71981,4.72012,17000000.0
2008-03-27 22:55:00,4.72082,4.72159,4.71967,4.71967,16000000.0
2008-03-27 22:56:00,4.72149,4.72209,4.72022,4.72172,13000000.0
2008-03-27 22:57:00,4.72014,4.72117,4.71997,4.72112,8000000.0
2008-03-27 22:58:00,4.72102,4.72102,4.72004,4.72057,8000000.0
2008-03-27 22:59:00,4.721,4.72131,4.71974,4.72106,19000000.0
2008-03-27 23:00:00,4.71999,4.7209,4.71991,4.72077,10000000.0
2008-03-27 23:01:00,4.71976,4.72102,4.71967,4.72079,7000000.0
2008-03-27 23:02:00,4.72047,4.72125,4.71983,4.72105,15000000.0
2008-03-27 23:03:00,4.71961,4.72113,4.71961,4.71983,17000000.0
2008-03-27 23:04:00,4.72057,4.72075,4.71973,4.72047,19000000.0
2008-03-27 23:05:00,4.72031,4.72063,4.71974,4.72001,9000000.0
2008-03-27 23:06:00,4.72055,4.72093,4.71896,4.71907,12000000.0
2008-03-27 23:07:00,4.71932,4.71999,4.71886,4.71896,14000000.0
2008-03-27 23:08:00,4.7191,4.7194,4.71817,4.7194,16000000.0
2008-03-27 23:09:00,4.71819,4.71873,4.71763,4.71838,9000000.0
2008-03-27 23:10:00,4.71848,4.71913,4.71788,4.71898,12000000.0
2008-03-27 23:11:00,4.71904,4.71937,4.71838,4.71929,14000000.0
2008-03-27 23:12:00,4.71802,4.71883,4.71775,4.71883,7000000.0
2008-03-27 23:13:00,4.71776,4.71917,4.71776,4.71895,14000000.0
2008-03-27 23:14:00,4.71885,4.71912,4.71801,4.71801,19000000.0
2008-03-27 23:15:00,4.71795,4.71913,4.71787,4.71906,13000000.0
2008-03-27 23:16:00,4.71843,4.71896,4.71806,4.71896,15000000.0
2008-03-27 23:17:00,4.71965,4.71965,4.71903,4.71923,11000000.0
2008-03-27 23:18:00,4.71883,4.7201,4.71877,4.7193,12000000.0
2008-03-27 23:19:00,4.71918,4.71999,4.71864,4.71916,14000000.0
2008-03-27 23:20:00,4.71904,4.71995,4.71868,4.71932,19000000.0
2008-03-27 23:21:00,4.71899,4.71949,4.71836,4.71836,7000000.0
2008-03-27 23:22:00,4.71943,4.72008,4.71858,4.71894,15000000.0
2008-03-27 23:23:00,4.71917,4.71948,4.71822,4.71874,11000000.0
2008-03-27 23:24:00,4.71868,4.71931,4.71834,4.71866,14000000.0
2008-03-27 23:25:00,4.71888,4.71927,4.71854,4.71872,11000000.0
2008-03-27 23:26:00,4.71894,4.71918,4.71832,4.71873,14000000.0
2008-03-27 23:27:00,4.71859,4.71932,4.71852,4.71895,11000000.0
2008-03-27 23:28:00,4.71826,4.71946,4.71826,4.71946,12000000.0
2008-03-27 23:29:00,4.71828,4.71941,4.71813,4.71893,16000000.0
2008-03-27 23:30:00,4.71864,4.719,4.7181,4.71832,20000000.0
2008-03-27 23:31:00,4.71915,4.71923,4.71783,4.71837,11000000.0
2008-03-27 23:32:00,4.71855,4.71878,4.71768,4.71795,16000000.0
2008-03-27 23:33:00,4.71732,4.71873,4.71732,4.71873,12000000.0
2008-03-27 23:34:00,4.71863,4.71904,4.71817,4.71843,13000000.0
2008-03-27 23:35:00,4.7185,4.71892,4.71789,4.71879,9000000.0
2008-03-27 23:36:00,4.71761,4.7186,4.71741,4.7185,9000000.0
2008-03-27 23:37:00,4.71784,4.71892,4.717,4.71775,14000000.0
2008-03-27 23:38:00,4.71814,4.71919,4.71806,4.71851,13000000.0
2008-03-27 23:39:00,4.71926,4.71926,4.71757,4.71799,17000000.0
2008-03-27 23:40:00,4.7187,4.71991,4.71806,4.7192,12000000.0
2008-03-27 23:41:00,4.71907,4.7208,4.71902,4.72034,17000000.0
2008-03-27 23:42:00,4.72024,4.72024,4.71796,4.7189,22000000.0
2008-03-27 23:43:00,4.71845,4.71982,4.71845,4.71944,15000000.0
2008-03-27 23:44:00,4.71972,4.72007,4.71901,4.71901,14000000.0
2008-03-27 23:45:00,4.71876,4.7195,4.71876,4.7195,20000000.0
2008-03-27 23:46:00,4.71916,4.71975,4.719,4.71934,14000000.0
2008-03-27 23:47:00,4.71861,4.72002,4.71861,4.71937,10000000.0
2008-03-27 23:48:00,4.71969,4.71994,4.71896,4.71963,18000000.0
2008-03-27 23:49:00,4.72028,4.72074,4.71967,4.72017,14000000.0
2008-03-27 23:50:00,4.72071,4.72129,4.72054,4.72107,13000000.0
2008-03-27 23:51:00,4.71972,4.72101,4.7196,4.7196,8000000.0
2008-03-27 23:52:00,4.71898,4.71985,4.71845,4.71985,16000000.0
2008-03-27 23:53:00,4.71891,4.72035,4.71891,4.71974,18000000.0
2008-03-27 23:54:00,4.72023,4.7214,4.72009,4.72105,12000000.0
2008-03-27 23:55:00,4.72034,4.72082,4.71953,4.72035,19000000.0
2008-03-27 23:56:00,4.72087,4.72087,4.71959,4.72056,14000000.0
2008-03-27 23:57:00,4.72016,4.72017,4.71968,4.71978,16000000.0
2008-03-27 23:58:00,4.72017,4.72074,4.71962,4.72026,13000000.0
2008-03-27 23:59:00,4.72017,4.72047,4.71949,4.71993,14000000.0
2008-03-28 00:00:00,4.71943,4.72119,4.71915,4.71915,17000000.0
2008-03-28 00:01:00,4.72031,4.72031,4.71888,4.71888,12000000.0
2008-03-28 00:02:00,4.7203,4.72078,4.71945,4.72029,15000000.0
2008-03-28 00:03:00,4.71993,4.72004,4.7192,4.71947,14000000.0
2008-03-28 00:04:00,4.71914,4.71995,4.71823,4.71823,12000000.0
2008-03-28 00:05:00,4.7175,4.71894,4.7175,4.71827,12000000.0
2008-03-28 00:06:00,4.71909,4.71909,4.71724,4.71736,12000000.0
2008-03-28 00:07:00,4.71863,4.71887,4.71747,4.71747,11000000.0
2008-03-28 00:08:00,4.71729,4.71745,4.71714,4.71714,15000000.0
2008-03-28 00:09:00,4.71876,4.71984,4.71766,4.71984,12000000.0
2008-03-28 00:10:00,4.71932,4.7195,4.71788,4.71939,19000000.0
2008-03-28 00:11:00,4.71864,4.71932,4.71788,4.71788,8000000.0
2008-03-28 00:12:00,4.71872,4.71897,4.71815,4.71839,9000000.0
2008-03-28 00:13:00,4.71848,4.71909,4.7182,4.71872,13000000.0
2008-03-28 00:14:00,4.71828,4.71997,4.71766,4.71922,14000000.0
2008-03-28 00:15:00,4.72025,4.72025,4.71829,4.71974,12000000.0
2008-03-28 00:16:00,4.71857,4.71935,4.71828,4.71935,12000000.0
2008-03-28 00:17:00,4.7184,4.71972,4.7184,4.71972,10000000.0
2008-03-28 00:18:00,4.71915,4.71971,4.71866,4.71866,19000000.0
2008-03-28 00:19:00,4.71907,4.72069,4.71853,4.72062,12000000.0
2008-03-28 00:20:00,4.72061,4.72096,4.71972,4.72083,11000000.0
2008-03-28 00:21:00,4.72059,4.72059,4.71963,4.71963,14000000.0
2008-03-28 00:22:00,4.72102,4.72102,4.71947,4.72021,13000000.0
2008-03-28 00:23:00,4.71981,4.72011,4.71887,4.71974,13000000.0
2008-03-28 00:24:00,4.71958,4.71964,4.71906,4.71964,9000000.0
2008-03-28 00:25:00,4.71932,4.71932,4.71795,4.71863,13000000.0
2008-03-28 00:26:00,4.71901,4.71906,4.71778,4.71813,14000000.0
2008-03-28 00:27:00,4.71762,4.71818,4.71755,4.71818,15000000.0
2008-03-28 00:28:00,4.71811,4.71832,4.7181,4.71826,7000000.0
2008-03-28 00:29:00,4.71752,4.71874,4.71717,4.71722,17000000.0
2008-03-28 00:30:00,4.71799,4.7187,4.71761,4.71778,9000000.0
2008-03-28 00:31:00,4.7164,4.71752,4.71599,4.71697,13000000.0
2008-03-28 00:32:00,4.71595,4.71613,4.71482,4.71608,8000000.0
2008-03-28 00:33:00,4.71538,4.71644,4.7143,4.7143,19000000.0
2008-03-28 00:34:00,4.71493,4.71575,4.71414,4.715,15000000.0
2008-03-28 00:35:00,4.71514,4.71579,4.71475,4.71515,12000000.0
2008-03-28 00:36:00,4.71495,4.71495,4.71316,4.71454,15000000.0
2008-03-28 00:37:00,4.71419,4.71431,4.71282,4.71431,15000000.0
2008-03-28 00:38:00,4.71278,4.71278,4.71052,4.71184,18000000.0
2008-03-28 00:39:00,4.71084,4.71217,4.71031,4.71172,20000000.0
2008-03-28 00:40:00,4.7103,4.71083,4.70934,4.71028,10000000.0
2008-03-28 00:41:00,4.71077,4.71203,4.71072,4.71072,9000000.0
2008-03-28 00:42:00,4.71142,4.71142,4.7106,4.71105,16000000.0
2008-03-28 00:43:00,4.71191,4.71219,4.71056,4.71199,16000000.0
2008-03-28 00:44:00,4.71126,4.71177,4.71068,4.7112,10000000.0
2008-03-28 00:45:00,4.7113,4.71164,4.7101,4.71164,16000000.0
2008-03-28 00:46:00,4.71083,4.71106,4.71023,4.71023,12000000.0
2008-03-28 00:47:00,4.71205,4.71208,4.71112,4.71187,8000000.0
2008-03-28 00:48:00,4.71062,4.71191,4.71062,4.71191,16000000.0
2008-03-28 00:49:00,4.71094,4.71135,4.71051,4.71103,11000000.0
2008-03-28 00:50:00,4.71026,4.71058,4.70933,4.71058,9000000.0
2008-03-28 00:51:00,4.7097,4.71069,4.7097,4.71056,9000000.0
2008-03-28 00:52:00,4.71014,4.71067,4.7092,4.71015,18000000.0
2008-03-28 00:53:00,4.71046,4.71092,4.70955,4.71074,12000000.0
2008-03-28 00:54:00,4.70981,4.71017,4.70869,4.7091,12000000.0
2008-03-28 00:55:00,4.70875,4.7092,4.70853,4.70893,11000000.0
2008-03-28 00:56:00,4.7096,4.70968,4.70835,4.70949,14000000.0
2008-03-28 00:57:00,4.70873,4.70956,4.70837,4.70845,15000000.0
2008-03-28 00:58:00,4.71034,4.71036,4.70944,4.70985,9000000.0
2008-03-28 00:59:00,4.71019,4.71115,4.7097,4.7108,17000000.0
2008-03-28 01:00:00,4.7105,4.71091,4.70932,4.70932,12000000.0
2008-03-28 01:01:00,4.71037,4.71078,4.70882,4.70942,15000000.0
2008-03-28 01:02:00,4.70939,4.70981,4.70852,4.70981,10000000.0
2008-03-28 01:03:00,4.70833,4.71076,4.70833,4.71044,13000000.0
2008-03-28 01:04:00,4.70984,4.71043,4.70922,4.70982,13000000.0
2008-03-28 01:05:00,4.71112,4.71112,4.70973,4.7101,13000000.0
2008-03-28 01:06:00,4.71196,4.71196,4.71067,4.71067,12000000.0
2008-03-28 01:07:00,4.71039,4.71199,4.71038,4.71191,13000000.0
2008-03-28 01:08:00,4.71167,4.71197,4.71045,4.71045,15000000.0
2008-03-28 01:09:00,4.7113,4.71236,4.71043,4.71202,17000000.0
2008-03-28 01:10:00,4.71135,4.71182,4.71031,4.71031,10000000.0
2008-03-28 01:11:00,4.71175,4.71175,4.71019,4.71129,11000000.0
2008-03-28 01:12:00,4.7103,4.71063,4.70983,4.71027,10000000.0
2008-03-28 01:13:00,4.71135,4.71154,4.71008,4.71074,11000000.0
2008-03-28 01:14:00,4.71022,4.71152,4.71022,4.71105,13000000.0
2008-03-28 01:15:00,4.71172,4.71191,4.71079,4.7112,9000000.0
2008-03-28 01:16:00,4.71025,4.71074,4.71021,4.71051,12000000.0
2008-03-28 01:17:00,4.71081,4.71125,4.71034,4.71094,11000000.0
2008-03-28 01:18:00,4.71017,4.71144,4.71017,4.71018,12000000.0
2008-03-28 01:19:00,4.71128,4.71146,4.71048,4.71048,19000000.0
2008-03-28 01:20:00,4.71172,4.71213,4.71118,4.712,11000000.0
2008-03-28 01:21:00,4.71208,4.71249,4.71137,4.71248,12000000.0
2008-03-28 01:22:00,4.71167,4.71182,4.71014,4.71014,9000000.0
2008-03-28 01:23:00,4.71147,4.71157,4.71057,4.71117,13000000.0
2008-03-28 01:24:00,4.71155,4.71205,4.71104,4.7114,14000000.0
2008-03-28 01:25:00,4.71095,4.71115,4.71095,4.71108,11000000.0
2008-03-28 01:26:00,4.71242,4.71263,4.71117,4.71218,10000000.0
2008-03-28 01:27:00,4.71066,4.71154,4.70892,4.71097,17000000.0
2008-03-28 01:28:00,4.70906,4.71022,4.7089,4.71014,13000000.0
2008-03-28 01:29:00,4.70864,4.71042,4.70863,4.70961,19000000.0
2008-03-28 01:30:00,4.71009,4.71047,4.7087,4.70881,15000000.0
2008-03-28 01:31:00,4.70978,4.71154,4.70978,4.71081,15000000.0
2008-03-28 01:32:00,4.71153,4.71266,4.71077,4.71169,12000000.0
2008-03-28 01:33:00,4.71102,4.71234,4.711,4.71163,8000000.0
2008-03-28 01:34:00,4.71119,4.712,4.71043,4.71195,18000000.0
2008-03-28 01:35:00,4.71109,4.71121,4.70955,4.71032,12000000.0
2008-03-28 01:36:00,4.7099,4.71103,4.70937,4.71033,16000000.0
2008-03-28 01:37:00,4.71106,4.71225,4.71048,4.71225,15000000.0
2008-03-28 01:38:00,4.71186,4.71232,4.71039,4.71049,18000000.0
2008-03-28 01:39:00,4.7122,4.71247,4.71094,4.71141,10000000.0
2008-03-28 01:40:00,4.71152,4.71207,4.7107,4.71193,11000000.0
2008-03-28 01:41:00,4.71165,4.7123,4.71096,4.7123,16000000.0
2008-03-28 01:42:00,4.71118,4.71193,4.71094,4.71094,14000000.0
2008-03-28 01:43:00,4.71201,4.7124,4.71094,4.71143,16000000.0
2008-03-28 01:44:00,4.7114,4.71198,4.71076,4.71117,15000000.0
2008-03-28 01:45:00,4.71176,4.71181,4.71037,4.71037,16000000.0
2008-03-28 01:46:00,4.71083,4.71125,4.70919,4.70919,9000000.0
2008-03-28 01:47:00,4.71117,4.71117,4.70909,4.70909,17000000.0
2008-03-28 01:48:00,4.7107,4.7107,4.70888,4.71047,16000000.0
2008-03-28 01:49:00,4.70929,4.71048,4.70903,4.71048,10000000.0
2008-03-28 01:50:00,4.71068,4.71068,4.70971,4.70981,11000000.0
2008-03-28 01:51:00,4.71023,4.7107,4.70962,4.71006,12000000.0
2008-03-28 01:52:00,4.71097,4.71099,4.70968,4.71039,12000000.0
2008-03-28 01:53:00,4.71043,4.71114,4.7099,4.71008,18000000.0
2008-03-28 01:54:00,4.70969,4.70969,4.70936,4.70941,14000000.0
2008-03-28 01:55:00,4.7102,4.71107,4.70958,4.71002,18000000.0
2008-03-28 01:56:00,4.71108,4.71108,4.70941,4.70998,8000000.0
2008-03-28 01:57:00,4.71037,4.71075,4.70951,4.70963,13000000.0
2008-03-28 01:58:00,4.71042,4.7107,4.70925,4.7107,11000000.0
2008-03-28 01:59:00,4.71072,4.71132,4.71,4.71,11000000.0
2008-03-28 02:00:00,4.71072,4.71166,4.71028,4.71166,16000000.0
2008-03-28 02:01:00,4.71228,4.71228,4.71077,4.71085,21000000.0
2008-03-28 02:02:00,4.71097,4.71192,4.71078,4.71127,10000000.0
2008-03-28 02:03:00,4.71158,4.71237,4.71135,4.71194,8000000.0
2008-03-28 02:04:00,4.71192,4.71339,4.71168,4.7122,14000000.0
2008-03-28 02:05:00,4.71241,4.71364,4.71212,4.71292,14000000.0
2008-03-28 02:06:00,4.71321,4.71429,4.71229,4.7138,15000000.0
2008-03-28 02:07:00,4.71189,4.71308,4.71184,4.71293,10000000.0
2008-03-28 02:08:00,4.71215,4.71431,4.71215,4.71389,16000000.0
2008-03-28 02:09:00,4.71478,4.71479,4.71346,4.71425,18000000.0
2008-03-28 02:10:00,4.71315,4.71504,4.71315,4.71461,16000000.0
2008-03-28 02:11:00,4.71506,4.71506,4.71344,4.71384,14000000.0
2008-03-28 02:12:00,4.71437,4.71446,4.71338,4.71367,10000000.0
2008-03-28 02:13:00,4.71302,4.71445,4.71288,4.71375,15000000.0
2008-03-28 02:14:00,4.71368,4.71464,4.71331,4.71409,19000000.0
2008-03-28 02:15:00,4.71338,4.71426,4.71312,4.71373,12000000.0
2008-03-28 02:16:00,4.71371,4.71439,4.71274,4.71436,18000000.0
2008-03-28 02:17:00,4.7129,4.71454,4.71273,4.71345,14000000.0
2008-03-28 02:18:00,4.71404,4.7149,4.71322,4.71434,12000000.0
2008-03-28 02:19:00,4.71401,4.71458,4.71383,4.71433,14000000.0
2008-03-28 02:20:00,4.71378,4.71491,4.71309,4.71379,13000000.0
2008-03-28 02:21:00,4.71459,4.71459,4.71317,4.71317,15000000.0
2008-03-28 02:22:00,4.71442,4.71511,4.71372,4.71511,13000000.0
2008-03-28 02:23:00,4.71519,4.71519,4.71373,4.71459,16000000.0
2008-03-28 02:24:00,4.71399,4.7154,4.71399,4.71444,17000000.0
2008-03-28 02:25:00,4.71412,4.7151,4.71398,4.71466,10000000.0
2008-03-28 02:26:00,4.71438,4.71532,4.71394,4.71527,13000000.0
2008-03-28 02:27:00,4.71547,4.71547,4.71394,4.71394,7000000.0
2008-03-28 02:28:00,4.71388,4.71481,4.71357,4.71449,9000000.0
2008-03-28 02:29:00,4.71421,4.71485,4.71356,4.71356,20000000.0
2008-03-28 02:30:00,4.71566,4.71582,4.71401,4.71482,11000000.0
2008-03-28 02:31:00,4.71519,4.71548,4.71392,4.71532,9000000.0
2008-03-28 02:32:00,4.71491,4.71495,4.71397,4.71436,13000000.0
2008-03-28 02:33:00,4.71477,4.71545,4.71393,4.71402,14000000.0
2008-03-28 02:34:00,4.71434,4.7159,4.71434,4.7149,17000000.0
2008-03-28 02:35:00,4.71497,4.71563,4.7141,4.71502,15000000.0
2008-03-28 02:36:00,4.7153,4.71557,4.71427,4.71427,14000000.0
2008-03-28 02:37:00,4.71571,4.71621,4.71451,4.71554,13000000.0
2008-03-28 02:38:00,4.71582,4.71592,4.71502,4.71542,14000000.0
2008-03-28 02:39:00,4.71613,4.71664,4.71535,4.71554,15000000.0
2008-03-28 02:40:00,4.71657,4.71657,4.71451,4.71595,12000000.0
2008-03-28 02:41:00,4.71566,4.71607,4.71514,4.71551,13000000.0
2008-03-28 02:42:00,4.7154,4.7154,4.71475,4.71481,16000000.0
2008-03-28 02:43:00,4.71625,4.7175,4.71552,4.71635,18000000.0
2008-03-28 02:44:00,4.71736,4.71842,4.71685,4.71685,10000000.0
2008-03-28 02:45:00,4.71742,4.71819,4.71739,4.71819,14000000.0
2008-03-28 02:46:00,4.71755,4.72017,4.71755,4.71892,18000000.0
2008-03-28 02:47:00,4.7185,4.72073,4.71838,4.72009,17000000.0
2008-03-28 02:48:00,4.71852,4.71985,4.71847,4.71984,7000000.0
2008-03-28 02:49:00,4.71929,4.7198,4.71855,4.71855,13000000.0
2008-03-28 02:50:00,4.71993,4.72128,4.71936,4.72033,14000000.0
2008-03-28 02:51:00,4.7214,4.72168,4.71982,4.72132,15000000.0
2008-03-28 02:52:00,4.72081,4.72152,4.71927,4.71969,15000000.0
2008-03-28 02:53:00,4.72013,4.72049,4.71866,4.71866,9000000.0
2008-03-28 02:54:00,4.71972,4.71972,4.71771,4.71882,13000000.0
2008-03-28 02:55:00,4.71896,4.71929,4.7164,4.71862,11000000.0
2008-03-28 02:56:00,4.7176,4.71964,4.7176,4.71908,18000000.0
2008-03-28 02:57:00,4.71993,4.72005,4.71874,4.71888,13000000.0
2008-03-28 02:58:00,4.71979,4.7202,4.71899,4.71979,9000000.0
2008-03-28 02:59:00,4.72053,4.72135,4.71967,4.72029,14000000.0
2008-03-28 03:00:00,4.72018,4.72247,4.72015,4.72178,11000000.0
2008-03-28 03:01:00,4.72116,4.72215,4.72066,4.72146,11000000.0
2008-03-28 03:02:00,4.72062,4.72091,4.72008,4.72014,11000000.0
2008-03-28 03:03:00,4.72106,4.72162,4.71932,4.72013,23000000.0
2008-03-28 03:04:00,4.71999,4.72116,4.71977,4.71992,11000000.0
2008-03-28 03:05:00,4.72082,4.72198,4.72056,4.7213,17000000.0
2008-03-28 03:06:00,4.72174,4.72244,4.72066,4.72179,9000000.0
2008-03-28 03:07:00,4.72233,4.72353,4.72153,4.72254,15000000.0
2008-03-28 03:08:00,4.72441,4.7254,4.72317,4.72429,12000000.0
2008-03-28 03:09:00,4.72303,4.72386,4.7218,4.72336,15000000.0
2008-03-28 03:10:00,4.72331,4.72362,4.7223,4.72336,19000000.0
2008-03-28 03:11:00,4.72249,4.72337,4.72198,4.72256,15000000.0
2008-03-28 03:12:00,4.72243,4.72343,4.72192,4.72305,18000000.0
2008-03-28 03:13:00,4.72247,4.72299,4.7219,4.72258,18000000.0
2008-03-28 03:14:00,4.72252,4.72293,4.72155,4.72157,10000000.0
2008-03-28 03:15:00,4.72187,4.72253,4.72144,4.72181,7000000.0
2008-03-28 03:16:00,4.72142,4.72193,4.72062,4.72081,8000000.0
2008-03-28 03:17:00,4.72161,4.72161,4.71914,4.71943,10000000.0
2008-03-28 03:18:00,4.72054,4.7215,4.71962,4.71983,15000000.0
2008-03-28 03:19:00,4.7189,4.72067,4.71881,4.72067,10000000.0
2008-03-28 03:20:00,4.71897,4.7201,4.71849,4.71956,16000000.0
2008-03-28 03:21:00,4.71816,4.72025,4.71816,4.71897,11000000.0
2008-03-28 03:22:00,4.71992,4.72004,4.71855,4.71855,10000000.0
2008-03-28 03:23:00,4.71976,4.72017,4.71864,4.71978,12000000.0
2008-03-28 03:24:00,4.71852,4.71978,4.71826,4.71914,13000000.0
2008-03-28 03:25:00,4.71976,4.71976,4.71833,4.71833,11000000.0
2008-03-28 03:26:00,4.71816,4.71956,4.71781,4.71913,13000000.0
2008-03-28 03:27:00,4.71889,4.71931,4.71801,4.71868,14000000.0
2008-03-28 03:28:00,4.71854,4.71923,4.718,4.71837,18000000.0
2008-03-28 03:29:00,4.71794,4.71817,4.71733,4.71733,15000000.0
2008-03-28 03:30:00,4.7175,4.71812,4.71697,4.71812,10000000.0
2008-03-28 03:31:00,4.71778,4.71839,4.71695,4.71746,13000000.0
2008-03-28 03:32:00,4.71672,4.71787,4.71632,4.71704,16000000.0
2008-03-28 03:33:00,4.71684,4.71763,4.71585,4.71585,13000000.0
2008-03-28 03:34:00,4.71727,4.71727,4.71531,4.71661,16000000.0
2008-03-28 03:35:00,4.71592,4.71648,4.71543,4.71644,10000000.0
2008-03-28 03:36:00,4.71625,4.71769,4.71616,4.71676,11000000.0
2008-03-28 03:37:00,4.71715,4.71812,4.71672,4.71791,13000000.0
2008-03-28 03:38:00,4.71649,4.71831,4.71649,4.71827,13000000.0
2008-03-28 03:39:00,4.71756,4.71816,4.71656,4.71716,13000000.0
2008-03-28 03:40:00,4.71724,4.71841,4.71667,4.71713,12000000.0
2008-03-28 03:41:00,4.71684,4.71742,4.71522,4.71558,16000000.0
2008-03-28 03:42:00,4.71499,4.71604,4.71398,4.71454,21000000.0
2008-03-28 03:43:00,4.7162,4.71671,4.71456,4.71608,18000000.0
2008-03-28 03:44:00,4.71639,4.71682,4.71518,4.71593,15000000.0
2008-03-28 03:45:00,4.71591,4.71667,4.71565,4.71621,9000000.0
2008-03-28 03:46:00,4.71583,4.71659,4.71556,4.71627,8000000.0
2008-03-28 03:47:00,4.71722,4.71722,4.71601,4.71612,11000000.0
2008-03-28 03:48:00,4.71721,4.71721,4.7161,4.71627,9000000.0
2008-03-28 03:49:00,4.71597,4.71703,4.71597,4.7164,16000000.0
2008-03-28 03:50:00,4.71606,4.71766,4.71595,4.71764,19000000.0
2008-03-28 03:51:00,4.71664,4.71743,4.71617,4.7167,9000000.0
2008-03-28 03:52:00,4.71648,4.71726,4.71566,4.7164,19000000.0
2008-03-28 03:53:00,4.71564,4.71706,4.71564,4.71647,10000000.0
2008-03-28 03:54:00,4.71652,4.71754,4.71622,4.71636,17000000.0
2008-03-28 03:55:00,4.71699,4.71803,4.71657,4.71767,16000000.0
2008-03-28 03:56:00,4.71823,4.7184,4.71657,4.71657,7000000.0
2008-03-28 03:57:00,4.71729,4.71798,4.71649,4.71649,11000000.0
2008-03-28 03:58:00,4.71757,4.71763,4.7167,4.71739,12000000.0
2008-03-28 03:59:00,4.7157,4.71723,4.71542,4.71619,17000000.0
2008-03-28 04:00:00,4.71544,4.71621,4.71413,4.71491,12000000.0
2008-03-28 04:01:00,4.71404,4.71597,4.71403,4.71579,16000000.0
2008-03-28 04:02:00,4.71487,4.71524,4.71454,4.71454,14000000.0
2008-03-28 04:03:00,4.71551,4.71633,4.71491,4.71573,12000000.0
2008-03-28 04:04:00,4.7154,4.71661,4.71522,4.71522,16000000.0
2008-03-28 04:05:00,4.71571,4.71668,4.71536,4.71651,13000000.0
2008-03-28 04:06:00,4.71592,4.71716,4.71588,4.71659,16000000.0
2008-03-28 04:07:00,4.71616,4.71694,4.7157,4.71587,13000000.0
2008-03-28 04:08:00,4.7162,4.71672,4.71576,4.71608,14000000.0
2008-03-28 04:09:00,4.71528,4.71535,4.71512,4.71528,10000000.0
2008-03-28 04:10:00,4.716,4.71642,4.71516,4.71552,12000000.0
2008-03-28 04:11:00,4.71653,4.71664,4.71518,4.71548,14000000.0
2008-03-28 04:12:00,4.71533,4.71584,4.71471,4.71473,19000000.0
2008-03-28 04:13:00,4.71508,4.71621,4.71491,4.71491,20000000.0
2008-03-28 04:14:00,4.71589,4.71609,4.7141,4.71496,12000000.0
2008-03-28 04:15:00,4.7151,4.71583,4.71482,4.71547,8000000.0
2008-03-28 04:16:00,4.71553,4.71579,4.71457,4.71538,13000000.0
2008-03-28 04:17:00,4.71563,4.71629,4.71492,4.7157,15000000.0
2008-03-28 04:18:00,4.71497,4.71666,4.71466,4.71553,9000000.0
2008-03-28 04:19:00,4.71608,4.71647,4.71536,4.71536,12000000.0
2008-03-28 04:20:00,4.71599,4.71685,4.71593,4.7163,9000000.0
2008-03-28 04:21:00,4.71753,4.71753,4.71567,4.71695,17000000.0
2008-03-28 04:22:00,4.71671,4.7178,4.7165,4.71704,14000000.0
2008-03-28 04:23:00,4.71743,4.71778,4.7171,4.71753,10000000.0
2008-03-28 04:24:00,4.71712,4.71828,4.71583,4.71709,12000000.0
2008-03-28 04:25:00,4.71588,4.71659,4.71536,4.71565,10000000.0
2008-03-28 04:26:00,4.71601,4.71645,4.71543,4.7158,7000000.0
2008-03-28 04:27:00,4.71679,4.71695,4.71504,4.71546,15000000.0
2008-03-28 04:28:00,4.7164,4.71698,4.71593,4.71593,7000000.0
2008-03-28 04:29:00,4.71668,4.71719,4.71613,4.71655,14000000.0
2008-03-28 04:30:00,4.71586,4.71735,4.71586,4.71667,11000000.0
2008-03-28 04:31:00,4.71645,4.71767,4.71643,4.71767,15000000.0
2008-03-28 04:32:00,4.71646,4.71789,4.71638,4.71644,17000000.0
2008-03-28 04:33:00,4.71598,4.71764,4.71598,4.71764,14000000.0
2008-03-28 04:34:00,4.71754,4.71754,4.71661,4.71691,9000000.0
2008-03-28 04:35:00,4.71715,4.71793,4.71633,4.71664,12000000.0
2008-03-28 04:36:00,4.71791,4.71801,4.71693,4.71741,12000000.0
2008-03-28 04:37:00,4.71697,4.7172,4.71594,4.7167,12000000.0
2008-03-28 04:38:00,4.71609,4.71654,4.71588,4.71636,11000000.0
2008-03-28 04:39:00,4.71614,4.71709,4.71567,4.71705,17000000.0
2008-03-28 04:40:00,4.71702,4.71702,4.71553,4.71571,9000000.0
2008-03-28 04:41:00,4.71496,4.7163,4.71491,4.71491,10000000.0
2008-03-28 04:42:00,4.71569,4.7164,4.71538,4.71538,8000000.0
2008-03-28 04:43:00,4.71525,4.71545,4.71525,4.71545,18000000.0
2008-03-28 04:44:00,4.71571,4.71665,4.71571,4.71649,9000000.0
2008-03-28 04:45:00,4.71625,4.71701,4.71592,4.71592,9000000.0
2008-03-28 04:46:00,4.71724,4.71724,4.71521,4.71625,16000000.0
2008-03-28 04:47:00,4.71615,4.71647,4.71521,4.71597,12000000.0
2008-03-28 04:48:00,4.71522,4.71557,4.71431,4.71477,10000000.0
2008-03-28 04:49:00,4.715,4.715,4.71304,4.71304,16000000.0
2008-03-28 04:50:00,4.71314,4.71471,4.71314,4.71458,16000000.0
2008-03-28 04:51:00,4.71347,4.71445,4.71324,4.71334,20000000.0
2008-03-28 04:52:00,4.71343,4.7146,4.71339,4.71339,13000000.0
2008-03-28 04:53:00,4.7144,4.7148,4.7135,4.71447,11000000.0
2008-03-28 04:54:00,4.71485,4.71513,4.71377,4.71377,11000000.0
2008-03-28 04:55:00,4.714,4.71482,4.71372,4.71482,12000000.0
2008-03-28 04:56:00,4.71432,4.71614,4.71432,4.71541,16000000.0
2008-03-28 04:57:00,4.71502,4.71581,4.71485,4.7151,7000000.0
2008-03-28 04:58:00,4.71481,4.71646,4.71476,4.71568,13000000.0
2008-03-28 04:59:00,4.71604,4.71756,4.71596,4.71633,17000000.0
2008-03-28 05:00:00,4.71588,4.71731,4.7154,4.7156,10000000.0
2008-03-28 05:01:00,4.71676,4.71691,4.71555,4.71555,13000000.0
2008-03-28 05:02:00,4.7167,4.71698,4.71591,4.71646,18000000.0
2008-03-28 05:03:00,4.71607,4.71683,4.71566,4.71597,9000000.0
2008-03-28 05:04:00,4.71594,4.71656,4.71525,4.716,12000000.0
2008-03-28 05:05:00,4.71594,4.71687,4.71565,4.71629,10000000.0
2008-03-28 05:06:00,4.71711,4.71791,4.71624,4.7173,20000000.0
2008-03-28 05:07:00,4.71756,4.71823,4.71654,4.71654,10000000.0
2008-03-28 05:08:00,4.71751,4.71765,4.71658,4.71722,17000000.0
2008-03-28 05:09:00,4.71754,4.71819,4.71698,4.71698,15000000.0
2008-03-28 05:10:00,4.71766,4.71785,4.71687,4.71719,10000000.0
2008-03-28 05:11:00,4.71721,4.7176,4.71633,4.71645,16000000.0
2008-03-28 05:12:00,4.7167,4.71729,4.71624,4.71625,7000000.0
2008-03-28 05:13:00,4.7174,4.71772,4.71644,4.71687,12000000.0
2008-03-28 05:14:00,4.71655,4.71753,4.71649,4.71705,14000000.0
2008-03-28 05:15:00,4.71683,4.71744,4.71636,4.71646,16000000.0
2008-03-28 05:16:00,4.71609,4.71822,4.71609,4.71749,15000000.0
2008-03-28 05:17:00,4.71838,4.71874,4.71765,4.71803,10000000.0
2008-03-28 05:18:00,4.71763,4.71833,4.71757,4.71817,13000000.0
2008-03-28 05:19:00,4.71698,4.71854,4.71698,4.71854,13000000.0
2008-03-28 05:20:00,4.71696,4.71808,4.71595,4.71734,20000000.0
2008-03-28 05:21:00,4.71592,4.71764,4.71592,4.71641,9000000.0
2008-03-28 05:22:00,4.71742,4.71788,4.71668,4.71788,17000000.0
2008-03-28 05:23:00,4.71657,4.7181,4.71657,4.71754,14000000.0
2008-03-28 05:24:00,4.71716,4.71716,4.7158,4.71585,19000000.0
2008-03-28 05:25:00,4.71744,4.71802,4.71597,4.71599,13000000.0
2008-03-28 05:26:00,4.71556,4.71743,4.71556,4.71687,13000000.0
2008-03-28 05:27:00,4.71681,4.71766,4.71636,4.71677,13000000.0
2008-03-28 05:28:00,4.71734,4.71742,4.71642,4.71642,10000000.0
2008-03-28 05:29:00,4.71696,4.71757,4.71627,4.71742,17000000.0
2008-03-28 05:30:00,4.71665,4.71762,4.71577,4.71674,21000000.0
2008-03-28 05:31:00,4.71711,4.71739,4.71621,4.71724,13000000.0
2008-03-28 05:32:00,4.71773,4.71783,4.7163,4.71689,16000000.0
2008-03-28 05:33:00,4.71704,4.71772,4.71593,4.71759,13000000.0
2008-03-28 05:34:00,4.71745,4.71745,4.71451,4.71551,13000000.0
2008-03-28 05:35:00,4.71572,4.71708,4.71549,4.71565,14000000.0
2008-03-28 05:36:00,4.71579,4.71669,4.715,4.71527,18000000.0
2008-03-28 05:37:00,4.71634,4.71675,4.71556,4.71593,12000000.0
2008-03-28 05:38:00,4.71646,4.7165,4.71513,4.71541,13000000.0
2008-03-28 05:39:00,4.7154,4.71646,4.7149,4.7155,21000000.0
2008-03-28 05:40:00,4.71547,4.71681,4.71537,4.71681,14000000.0
2008-03-28 05:41:00,4.71567,4.71648,4.71515,4.71597,13000000.0
2008-03-28 05:42:00,4.71568,4.71681,4.71558,4.71605,8000000.0
2008-03-28 05:43:00,4.71498,4.71598,4.71457,4.71514,13000000.0
2008-03-28 05:44:00,4.7159,4.71653,4.71519,4.71653,13000000.0
2008-03-28 05:45:00,4.71535,4.71637,4.71479,4.71538,24000000.0
2008-03-28 05:46:00,4.71532,4.71628,4.71468,4.71553,14000000.0
2008-03-28 05:47:00,4.7149,4.71619,4.7149,4.7152,11000000.0
2008-03-28 05:48:00,4.71561,4.7166,4.71478,4.71554,18000000.0
2008-03-28 05:49:00,4.71575,4.71603,4.71504,4.71557,10000000.0
2008-03-28 05:50:00,4.71498,4.71567,4.71462,4.71534,10000000.0
2008-03-28 05:51:00,4.71552,4.7161,4.715,4.71594,11000000.0
2008-03-28 05:52:00,4.71486,4.71598,4.71467,4.71467,19000000.0
2008-03-28 05:53:00,4.71608,4.71608,4.71466,4.71595,15000000.0
2008-03-28 05:54:00,4.71569,4.71569,4.71464,4.71464,7000000.0
2008-03-28 05:55:00,4.71441,4.71581,4.71441,4.71495,12000000.0
2008-03-28 05:56:00,4.71548,4.71597,4.71452,4.71582,16000000.0
2008-03-28 05:57:00,4.71542,4.71655,4.71525,4.71579,11000000.0
2008-03-28 05:58:00,4.71628,4.71696,4.71563,4.71568,22000000.0
2008-03-28 05:59:00,4.71635,4.71675,4.71531,4.71591,9000000.0
2008-03-28 06:00:00,4.71463,4.71606,4.71442,4.71548,17000000.0
2008-03-28 06:01:00,4.71443,4.71444,4.71393,4.71396,18000000.0
2008-03-28 06:02:00,4.71515,4.71644,4.71515,4.71588,18000000.0
2008-03-28 06:03:00,4.71548,4.71639,4.71541,4.71602,16000000.0
2008-03-28 06:04:00,4.71618,4.71675,4.71586,4.71618,8000000.0
2008-03-28 06:05:00,4.71584,4.71662,4.7154,4.7154,10000000.0
2008-03-28 06:06:00,4.71631,4.71696,4.71589,4.71627,27000000.0
2008-03-28 06:07:00,4.71593,4.71708,4.71545,4.71695,17000000.0
2008-03-28 06:08:00,4.71643,4.7171,4.71607,4.71637,14000000.0
2008-03-28 06:09:00,4.71608,4.71698,4.71584,4.71618,13000000.0
2008-03-28 06:10:00,4.71591,4.71652,4.71542,4.71611,14000000.0
2008-03-28 06:11:00,4.71548,4.71548,4.7147,4.71482,16000000.0
2008-03-28 06:12:00,4.71626,4.71655,4.71536,4.71575,17000000.0
2008-03-28 06:13:00,4.71629,4.71629,4.71598,4.71603,14000000.0
2008-03-28 06:14:00,4.71613,4.71659,4.7155,4.71601,12000000.0
2008-03-28 06:15:00,4.71563,4.71582,4.71521,4.71582,13000000.0
2008-03-28 06:16:00,4.71615,4.71666,4.71547,4.71547,14000000.0
2008-03-28 06:17:00,4.71613,4.7166,4.71589,4.71606,11000000.0
2008-03-28 06:18:00,4.71574,4.71753,4.71574,4.7173,12000000.0
2008-03-28 06:19:00,4.71649,4.71789,4.71649,4.71772,19000000.0
2008-03-28 06:20:00,4.71812,4.71812,4.71654,4.71654,11000000.0
2008-03-28 06:21:00,4.71755,4.71809,4.71679,4.71749,9000000.0
2008-03-28 06:22:00,4.71882,4.71882,4.71699,4.71699,22000000.0
2008-03-28 06:23:00,4.71698,4.71828,4.71665,4.71772,18000000.0
2008-03-28 06:24:00,4.71771,4.71781,4.71686,4.7171,8000000.0
2008-03-28 06:25:00,4.71711,4.718,4.71705,4.71783,9000000.0
2008-03-28 06:26:00,4.71701,4.71837,4.71684,4.71787,13000000.0
2008-03-28 06:27:00,4.71797,4.71797,4.71661,4.71666,15000000.0
2008-03-28 06:28:00,4.71699,4.71807,4.71674,4.7177,18000000.0
2008-03-28 06:29:00,4.71729,4.71777,4.71669,4.71721,16000000.0
2008-03-28 06:30:00,4.71741,4.71856,4.71721,4.71731,10000000.0
2008-03-28 06:31:00,4.71723,4.71895,4.71718,4.71832,13000000.0
2008-03-28 06:32:00,4.71849,4.71871,4.71746,4.71803,10000000.0
2008-03-28 06:33:00,4.71775,4.71801,4.71744,4.71766,10000000.0
2008-03-28 06:34:00,4.71756,4.71844,4.7168,4.7168,15000000.0
2008-03-28 06:35:00,4.71735,4.71836,4.71668,4.71836,13000000.0
2008-03-28 06:36:00,4.71673,4.71788,4.71657,4.71788,23000000.0
2008-03-28 06:37:00,4.71734,4.71734,4.71597,4.71645,11000000.0
2008-03-28 06:38:00,4.71728,4.71764,4.71647,4.71679,17000000.0
2008-03-28 06:39:00,4.71796,4.71796,4.71619,4.71653,8000000.0
2008-03-28 06:40:00,4.71745,4.71784,4.71651,4.71663,15000000.0
2008-03-28 06:41:00,4.71704,4.71704,4.71668,4.71671,15000000.0
2008-03-28 06:42:00,4.71733,4.71747,4.71654,4.71725,16000000.0
2008-03-28 06:43:00,4.71717,4.71853,4.71667,4.71772,12000000.0
2008-03-28 06:44:00,4.71849,4.71849,4.71704,4.71747,13000000.0
2008-03-28 06:45:00,4.71752,4.71808,4.71693,4.71785,14000000.0
2008-03-28 06:46:00,4.71774,4.71808,4.71679,4.71751,12000000.0
2008-03-28 06:47:00,4.71793,4.71914,4.71762,4.71914,11000000.0
2008-03-28 06:48:00,4.71877,4.72186,4.71802,4.72134,15000000.0
2008-03-28 06:49:00,4.72027,4.72115,4.71965,4.7198,17000000.0
2008-03-28 06:50:00,4.72064,4.72071,4.71921,4.71921,13000000.0
2008-03-28 06:51:00,4.71951,4.72012,4.71915,4.71954,8000000.0
2008-03-28 06:52:00,4.72021,4.72084,4.71902,4.72018,14000000.0
2008-03-28 06:53:00,4.71989,4.72107,4.71988,4.72029,13000000.0
2008-03-28 06:54:00,4.71992,4.72125,4.71967,4.7212,8000000.0
2008-03-28 06:55:00,4.7208,4.72146,4.72035,4.72146,10000000.0
2008-03-28 06:56:00,4.72057,4.7216,4.72033,4.7216,11000000.0
2008-03-28 06:57:00,4.72075,4.7214,4.71995,4.72,17000000.0
2008-03-28 06:58:00,4.72056,4.72139,4.72,4.72051,12000000.0
2008-03-28 06:59:00,4.71969,4.72093,4.71954,4.72049,14000000.0
2008-03-28 07:00:00,4.71997,4.72095,4.71931,4.72095,11000000.0
2008-03-28 07:01:00,4.72016,4.72097,4.71987,4.71987,10000000.0
2008-03-28 07:02:00,4.72029,4.72105,4.71939,4.72006,14000000.0
2008-03-28 07:03:00,4.72025,4.72065,4.71952,4.71976,7000000.0
2008-03-28 07:04:00,4.72018,4.72048,4.71926,4.71981,16000000.0
2008-03-28 07:05:00,4.72011,4.72039,4.71926,4.72004,15000000.0
2008-03-28 07:06:00,4.72012,4.72012,4.71881,4.71889,16000000.0
2008-03-28 07:07:00,4.7186,4.71915,4.71815,4.71887,12000000.0
2008-03-28 07:08:00,4.71836,4.71917,4.71807,4.71917,8000000.0
2008-03-28 07:09:00,4.71848,4.71875,4.7172,4.7172,8000000.0
2008-03-28 07:10:00,4.71786,4.71887,4.71786,4.71848,16000000.0
2008-03-28 07:11:00,4.71829,4.71948,4.71825,4.71948,17000000.0
2008-03-28 07:12:00,4.71858,4.71987,4.71802,4.71802,20000000.0
2008-03-28 07:13:00,4.71903,4.72032,4.71896,4.71976,18000000.0
2008-03-28 07:14:00,4.71945,4.72047,4.71945,4.71948,11000000.0
2008-03-28 07:15:00,4.72023,4.72082,4.71931,4.71931,18000000.0
2008-03-28 07:16:00,4.71929,4.72077,4.71906,4.71969,18000000.0
2008-03-28 07:17:00,4.71886,4.7202,4.71854,4.71854,12000000.0
2008-03-28 07:18:00,4.7194,4.72,4.71857,4.71996,18000000.0
2008-03-28 07:19:00,4.71946,4.72011,4.7187,4.7187,14000000.0
2008-03-28 07:20:00,4.71929,4.7206,4.71887,4.71887,18000000.0
2008-03-28 07:21:00,4.72027,4.72046,4.71927,4.7194,13000000.0
2008-03-28 07:22:00,4.72126,4.72126,4.71919,4.71966,14000000.0
2008-03-28 07:23:00,4.72038,4.72123,4.71972,4.72001,15000000.0
2008-03-28 07:24:00,4.72035,4.72094,4.71981,4.72067,16000000.0
2008-03-28 07:25:00,4.72146,4.72164,4.71994,4.72028,15000000.0
2008-03-28 07:26:00,4.72143,4.72157,4.7202,4.72057,13000000.0
2008-03-28 07:27:00,4.72062,4.72105,4.71991,4.72046,12000000.0
2008-03-28 07:28:00,4.72062,4.72152,4.72019,4.7212,22000000.0
2008-03-28 07:29:00,4.7204,4.72149,4.72002,4.72116,16000000.0
2008-03-28 07:30:00,4.72003,4.72054,4.71926,4.72015,14000000.0
2008-03-28 07:31:00,4.71968,4.72009,4.71835,4.71871,13000000.0
2008-03-28 07:32:00,4.71876,4.71912,4.71802,4.71857,9000000.0
2008-03-28 07:33:00,4.71926,4.72,4.71878,4.71982,7000000.0
2008-03-28 07:34:00,4.71914,4.71927,4.71696,4.71903,18000000.0
2008-03-28 07:35:00,4.7196,4.71965,4.7188,4.71902,9000000.0
2008-03-28 07:36:00,4.71796,4.71869,4.71597,4.7176,13000000.0
2008-03-28 07:37:00,4.71551,4.71708,4.71551,4.71673,11000000.0
2008-03-28 07:38:00,4.71661,4.71707,4.71603,4.71651,11000000.0
2008-03-28 07:39:00,4.71699,4.71724,4.71592,4.71609,19000000.0
2008-03-28 07:40:00,4.71592,4.71775,4.71592,4.71734,11000000.0
2008-03-28 07:41:00,4.71917,4.71987,4.71788,4.71948,7000000.0
2008-03-28 07:42:00,4.7182,4.71928,4.71725,4.718,13000000.0
2008-03-28 07:43:00,4.71863,4.71863,4.71696,4.7179,14000000.0
2008-03-28 07:44:00,4.71863,4.71863,4.71671,4.71726,10000000.0
2008-03-28 07:45:00,4.7175,4.71789,4.71668,4.71755,8000000.0
2008-03-28 07:46:00,4.71713,4.71753,4.71626,4.71697,13000000.0
2008-03-28 07:47:00,4.71674,4.71717,4.71589,4.71634,15000000.0
2008-03-28 07:48:00,4.71673,4.71708,4.71597,4.71597,13000000.0
2008-03-28 07:49:00,4.71746,4.71746,4.7158,4.71617,10000000.0
2008-03-28 07:50:00,4.71626,4.71741,4.71587,4.71741,17000000.0
2008-03-28 07:51:00,4.71707,4.71722,4.71601,4.71628,16000000.0
2008-03-28 07:52:00,4.71625,4.71716,4.71537,4.71615,13000000.0
2008-03-28 07:53:00,4.71652,4.71686,4.71581,4.71621,10000000.0
2008-03-28 07:54:00,4.71576,4.71804,4.71546,4.71804,11000000.0
2008-03-28 07:55:00,4.71614,4.71781,4.71561,4.71702,12000000.0
2008-03-28 07:56:00,4.7164,4.71679,4.71537,4.716,13000000.0
2008-03-28 07:57:00,4.71553,4.71555,4.71357,4.71447,8000000.0
2008-03-28 07:58:00,4.71445,4.7152,4.71399,4.71497,14000000.0
2008-03-28 07:59:00,4.71478,4.71571,4.71421,4.71571,15000000.0
2008-03-28 08:00:00,4.71612,4.71775,4.7145,4.71775,10000000.0
2008-03-28 08:01:00,4.71644,4.7181,4.71641,4.7179,13000000.0
2008-03-28 08:02:00,4.71667,4.71756,4.71577,4.71577,14000000.0
2008-03-28 08:03:00,4.7169,4.71756,4.71589,4.71664,12000000.0
2008-03-28 08:04:00,4.71589,4.71692,4.71498,4.71692,16000000.0
2008-03-28 08:05:00,4.7166,4.71738,4.7156,4.71692,14000000.0
2008-03-28 08:06:00,4.71564,4.71701,4.71523,4.71701,19000000.0
2008-03-28 08:07:00,4.71559,4.71775,4.71559,4.71677,19000000.0
2008-03-28 08:08:00,4.71694,4.71748,4.7161,4.71617,11000000.0
2008-03-28 08:09:00,4.71734,4.71774,4.7163,4.71694,10000000.0
2008-03-28 08:10:00,4.71627,4.7178,4.71623,4.7178,16000000.0
2008-03-28 08:11:00,4.71728,4.71763,4.71664,4.71742,9000000.0
2008-03-28 08:12:00,4.71741,4.71801,4.71659,4.71661,10000000.0
2008-03-28 08:13:00,4.71779,4.71861,4.71738,4.71859,11000000.0
2008-03-28 08:14:00,4.71821,4.71894,4.71757,4.71843,12000000.0
2008-03-28 08:15:00,4.71759,4.71949,4.71746,4.71842,15000000.0
2008-03-28 08:16:00,4.71923,4.71924,4.71804,4.719,14000000.0
2008-03-28 08:17:00,4.71829,4.71856,4.71758,4.71777,10000000.0
2008-03-28 08:18:00,4.71794,4.71847,4.71718,4.71718,9000000.0
2008-03-28 08:19:00,4.71879,4.71905,4.71778,4.71867,11000000.0
2008-03-28 08:20:00,4.71868,4.71868,4.71755,4.71755,11000000.0
2008-03-28 08:21:00,4.71868,4.71868,4.71685,4.71807,20000000.0
2008-03-28 08:22:00,4.71733,4.71776,4.71648,4.71715,8000000.0
2008-03-28 08:23:00,4.71811,4.71863,4.71724,4.71778,12000000.0
2008-03-28 08:24:00,4.7177,4.71843,4.71715,4.71756,13000000.0
2008-03-28 08:25:00,4.71777,4.71857,4.71647,4.71711,12000000.0
2008-03-28 08:26:00,4.71777,4.71822,4.71695,4.71795,13000000.0
2008-03-28 08:27:00,4.71748,4.71836,4.71717,4.71731,11000000.0
2008-03-28 08:28:00,4.71695,4.71839,4.71695,4.71739,8000000.0
2008-03-28 08:29:00,4.7184,4.7184,4.71685,4.71727,12000000.0
2008-03-28 08:30:00,4.71787,4.71966,4.71763,4.71903,11000000.0
2008-03-28 08:31:00,4.71709,4.71829,4.71686,4.71737,10000000.0
2008-03-28 08:32:00,4.71718,4.71787,4.71678,4.71749,13000000.0
2008-03-28 08:33:00,4.71747,4.71854,4.71716,4.7179,11000000.0
2008-03-28 08:34:00,4.71788,4.71824,4.71698,4.71821,17000000.0
2008-03-28 08:35:00,4.7188,4.71891,4.71732,4.71785,11000000.0
2008-03-28 08:36:00,4.71811,4.71862,4.71741,4.71826,10000000.0
2008-03-28 08:37:00,4.71902,4.71909,4.71781,4.71781,9000000.0
2008-03-28 08:38:00,4.71879,4.71934,4.71808,4.7186,18000000.0
2008-03-28 08:39:00,4.7193,4.7193,4.71849,4.71861,8000000.0
2008-03-28 08:40:00,4.71887,4.71912,4.71835,4.71909,7000000.0
2008-03-28 08:41:00,4.71893,4.71969,4.71815,4.71964,16000000.0
2008-03-28 08:42:00,4.71773,4.71946,4.71773,4.71842,14000000.0
2008-03-28 08:43:00,4.71808,4.71908,4.71439,4.71743,12000000.0
2008-03-28 08:44:00,4.71765,4.71859,4.71759,4.71759,9000000.0
2008-03-28 08:45:00,4.71804,4.71869,4.71747,4.7182,18000000.0
2008-03-28 08:46:00,4.71815,4.71894,4.71725,4.71773,14000000.0
2008-03-28 08:47:00,4.71705,4.71827,4.71651,4.71812,18000000.0
2008-03-28 08:48:00,4.71811,4.71819,4.71456,4.71728,12000000.0
2008-03-28 08:49:00,4.71743,4.71851,4.71695,4.71762,14000000.0
2008-03-28 08:50:00,4.71728,4.71768,4.71435,4.71626,16000000.0
2008-03-28 08:51:00,4.71642,4.71746,4.71604,4.71637,21000000.0
2008-03-28 08:52:00,4.71637,4.71812,4.71637,4.71812,20000000.0
2008-03-28 08:53:00,4.71736,4.71955,4.71704,4.71912,7000000.0
2008-03-28 08:54:00,4.71939,4.72236,4.71939,4.72236,17000000.0
2008-03-28 08:55:00,4.72154,4.72457,4.72154,4.72297,12000000.0
2008-03-28 08:56:00,4.72371,4.72382,4.7223,4.7223,17000000.0
2008-03-28 08:57:00,4.72305,4.72349,4.7217,4.7217,16000000.0
2008-03-28 08:58:00,4.7222,4.72237,4.72074,4.72225,12000000.0
2008-03-28 08:59:00,4.72184,4.72333,4.72166,4.72333,13000000.0
2008-03-28 09:00:00,4.72292,4.7238,4.72225,4.72342,17000000.0
2008-03-28 09:01:00,4.72369,4.72467,4.72205,4.72385,13000000.0
2008-03-28 09:02:00,4.7213,4.72333,4.72113,4.72333,8000000.0
2008-03-28 09:03:00,4.7223,4.72286,4.71976,4.72071,16000000.0
2008-03-28 09:04:00,4.72027,4.72027,4.71864,4.71971,8000000.0
2008-03-28 09:05:00,4.71871,4.72104,4.71837,4.72104,11000000.0
2008-03-28 09:06:00,4.71988,4.72085,4.71988,4.72045,10000000.0
2008-03-28 09:07:00,4.72018,4.72076,4.719,4.71979,10000000.0
2008-03-28 09:08:00,4.72018,4.7208,4.71846,4.71987,19000000.0
2008-03-28 09:09:00,4.71894,4.7208,4.71894,4.72045,16000000.0
2008-03-28 09:10:00,4.71898,4.71956,4.71827,4.71954,8000000.0
2008-03-28 09:11:00,4.71961,4.71981,4.7186,4.71928,11000000.0
2008-03-28 09:12:00,4.71927,4.72018,4.71861,4.71879,16000000.0
2008-03-28 09:13:00,4.71863,4.71909,4.71757,4.71895,15000000.0
2008-03-28 09:14:00,4.71809,4.71986,4.71721,4.71763,17000000.0
2008-03-28 09:15:00,4.71864,4.71959,4.71819,4.71839,12000000.0
2008-03-28 09:16:00,4.71863,4.71925,4.71839,4.71898,14000000.0
2008-03-28 09:17:00,4.71883,4.72061,4.71825,4.71989,14000000.0
2008-03-28 09:18:00,4.72016,4.72022,4.71866,4.7199,18000000.0
2008-03-28 09:19:00,4.71984,4.72033,4.71895,4.71937,14000000.0
2008-03-28 09:20:00,4.71953,4.7209,4.71874,4.7209,18000000.0
2008-03-28 09:21:00,4.72104,4.72215,4.72012,4.72072,17000000.0
2008-03-28 09:22:00,4.72191,4.72412,4.72123,4.72268,13000000.0
2008-03-28 09:23:00,4.72328,4.72335,4.72072,4.7225,12000000.0
2008-03-28 09:24:00,4.72068,4.72178,4.71983,4.72127,14000000.0
2008-03-28 09:25:00,4.72101,4.72158,4.72036,4.72153,9000000.0
2008-03-28 09:26:00,4.72105,4.72201,4.71981,4.72161,13000000.0
2008-03-28 09:27:00,4.72146,4.72171,4.71922,4.72171,13000000.0
2008-03-28 09:28:00,4.72155,4.72226,4.72066,4.72144,19000000.0
2008-03-28 09:29:00,4.72305,4.72428,4.72136,4.72425,14000000.0
2008-03-28 09:30:00,4.72475,4.72475,4.72218,4.72321,15000000.0
2008-03-28 09:31:00,4.72346,4.72378,4.72257,4.72371,11000000.0
2008-03-28 09:32:00,4.72434,4.72629,4.723,4.72491,16000000.0
2008-03-28 09:33:00,4.72396,4.72535,4.72364,4.72491,9000000.0
2008-03-28 09:34:00,4.72483,4.72484,4.72256,4.7232,18000000.0
2008-03-28 09:35:00,4.72283,4.72579,4.72283,4.72579,14000000.0
2008-03-28 09:36:00,4.72579,4.72624,4.72481,4.72594,16000000.0
2008-03-28 09:37:00,4.7243,4.72592,4.72339,4.72534,20000000.0
2008-03-28 09:38:00,4.72381,4.72588,4.72381,4.72383,19000000.0
2008-03-28 09:39:00,4.72512,4.72543,4.7236,4.72498,16000000.0
2008-03-28 09:40:00,4.72505,4.72505,4.72239,4.72374,12000000.0
2008-03-28 09:41:00,4.72311,4.72441,4.72311,4.72363,18000000.0
2008-03-28 09:42:00,4.72373,4.72458,4.72283,4.72413,16000000.0
2008-03-28 09:43:00,4.72326,4.72425,4.72274,4.72337,15000000.0
2008-03-28 09:44:00,4.72405,4.72649,4.72387,4.72648,13000000.0
2008-03-28 09:45:00,4.72511,4.72847,4.72487,4.72679,13000000.0
2008-03-28 09:46:00,4.72806,4.72845,4.72682,4.72711,17000000.0
2008-03-28 09:47:00,4.72849,4.72941,4.72723,4.72785,13000000.0
2008-03-28 09:48:00,4.72938,4.72938,4.72726,4.72815,16000000.0
2008-03-28 09:49:00,4.7276,4.72956,4.72621,4.72812,17000000.0
2008-03-28 09:50:00,4.72937,4.72937,4.72655,4.72809,12000000.0
2008-03-28 09:51:00,4.72794,4.72794,4.72506,4.72584,16000000.0
2008-03-28 09:52:00,4.72565,4.7271,4.72421,4.72634,16000000.0
2008-03-28 09:53:00,4.7256,4.72745,4.72388,4.72547,15000000.0
2008-03-28 09:54:00,4.72445,4.72566,4.72398,4.72544,15000000.0
2008-03-28 09:55:00,4.72508,4.72508,4.72349,4.72401,15000000.0
2008-03-28 09:56:00,4.72371,4.72371,4.71975,4.72166,17000000.0
2008-03-28 09:57:00,4.72121,4.72121,4.71875,4.71949,12000000.0
2008-03-28 09:58:00,4.72099,4.72128,4.71988,4.72104,14000000.0
2008-03-28 09:59:00,4.71978,4.7237,4.71978,4.72241,10000000.0
2008-03-28 10:00:00,4.72168,4.72188,4.72046,4.72077,11000000.0
2008-03-28 10:01:00,4.7201,4.72152,4.71905,4.72048,24000000.0
2008-03-28 10:02:00,4.72057,4.72156,4.71938,4.72035,14000000.0
2008-03-28 10:03:00,4.72026,4.72182,4.72015,4.72099,16000000.0
2008-03-28 10:04:00,4.72274,4.72363,4.72128,4.72363,10000000.0
2008-03-28 10:05:00,4.7219,4.72395,4.7219,4.72359,10000000.0
2008-03-28 10:06:00,4.72463,4.72493,4.72263,4.72444,9000000.0
2008-03-28 10:07:00,4.72487,4.72487,4.72341,4.72475,11000000.0
2008-03-28 10:08:00,4.72402,4.72473,4.72309,4.72309,9000000.0
2008-03-28 10:09:00,4.72315,4.72495,4.72315,4.72495,11000000.0
2008-03-28 10:10:00,4.72493,4.72507,4.72356,4.72459,15000000.0
2008-03-28 10:11:00,4.72584,4.7263,4.72426,4.72426,16000000.0
2008-03-28 10:12:00,4.72496,4.728,4.72427,4.72539,19000000.0
2008-03-28 10:13:00,4.72713,4.72853,4.72661,4.72853,9000000.0
2008-03-28 10:14:00,4.72821,4.72831,4.72671,4.72829,11000000.0
2008-03-28 10:15:00,4.72821,4.72821,4.72629,4.72782,8000000.0
2008-03-28 10:16:00,4.72733,4.72823,4.72683,4.72727,17000000.0
2008-03-28 10:17:00,4.72721,4.72812,4.7261,4.72754,16000000.0
2008-03-28 10:18:00,4.72621,4.72813,4.72621,4.72776,16000000.0
2008-03-28 10:19:00,4.72834,4.72993,4.72771,4.72903,17000000.0
2008-03-28 10:20:00,4.72852,4.73113,4.72852,4.73066,16000000.0
2008-03-28 10:21:00,4.73133,4.73138,4.72992,4.73002,7000000.0
2008-03-28 10:22:00,4.73025,4.73025,4.72888,4.73009,10000000.0
2008-03-28 10:23:00,4.72791,4.7297,4.72791,4.72808,14000000.0
2008-03-28 10:24:00,4.72881,4.72943,4.72724,4.72756,13000000.0
2008-03-28 10:25:00,4.72681,4.72769,4.72482,4.72661,12000000.0
2008-03-28 10:26:00,4.7273,4.72776,4.72653,4.72776,11000000.0
2008-03-28 10:27:00,4.72681,4.72681,4.7231,4.72437,13000000.0
2008-03-28 10:28:00,4.7238,4.72489,4.72264,4.72362,13000000.0
2008-03-28 10:29:00,4.72487,4.72508,4.72394,4.72483,11000000.0
2008-03-28 10:30:00,4.72499,4.72518,4.7235,4.7235,9000000.0
2008-03-28 10:31:00,4.72385,4.72595,4.7234,4.72553,16000000.0
2008-03-28 10:32:00,4.72377,4.72541,4.72328,4.72541,9000000.0
2008-03-28 10:33:00,4.72626,4.7276,4.72447,4.72577,12000000.0
2008-03-28 10:34:00,4.72577,4.7267,4.7254,4.7267,11000000.0
2008-03-28 10:35:00,4.72601,4.72676,4.72535,4.72676,17000000.0
2008-03-28 10:36:00,4.72664,4.72674,4.72446,4.72446,10000000.0
2008-03-28 10:37:00,4.72533,4.72533,4.72334,4.72481,15000000.0
2008-03-28 10:38:00,4.72348,4.72489,4.72345,4.72418,17000000.0
2008-03-28 10:39:00,4.72459,4.72549,4.7229,4.72452,13000000.0
2008-03-28 10:40:00,4.72353,4.72512,4.72327,4.7235,10000000.0
2008-03-28 10:41:00,4.72498,4.72498,4.72292,4.72333,15000000.0
2008-03-28 10:42:00,4.72376,4.7252,4.72323,4.72323,12000000.0
2008-03-28 10:43:00,4.72408,4.72408,4.72175,4.72365,13000000.0
2008-03-28 10:44:00,4.72377,4.72377,4.72244,4.72352,12000000.0
2008-03-28 10:45:00,4.72406,4.72443,4.72258,4.72348,13000000.0
2008-03-28 10:46:00,4.72211,4.7234,4.7216,4.7216,13000000.0
2008-03-28 10:47:00,4.72354,4.7236,4.72212,4.72305,7000000.0
2008-03-28 10:48:00,4.72295,4.72327,4.72147,4.72327,12000000.0
2008-03-28 10:49:00,4.72205,4.72447,4.72182,4.72238,10000000.0
2008-03-28 10:50:00,4.72284,4.72284,4.72114,4.72229,14000000.0
2008-03-28 10:51:00,4.72168,4.72204,4.7203,4.7203,11000000.0
2008-03-28 10:52:00,4.72166,4.72212,4.71994,4.72197,20000000.0
2008-03-28 10:53:00,4.7225,4.72332,4.72214,4.72285,9000000.0
2008-03-28 10:54:00,4.72267,4.72358,4.72201,4.7232,18000000.0
2008-03-28 10:55:00,4.72199,4.72279,4.72096,4.72236,10000000.0
2008-03-28 10:56:00,4.7239,4.72485,4.72273,4.72485,11000000.0
2008-03-28 10:57:00,4.72551,4.72551,4.7238,4.72399,8000000.0
2008-03-28 10:58:00,4.72503,4.72654,4.72467,4.72507,10000000.0
2008-03-28 10:59:00,4.72648,4.72706,4.72513,4.72653,10000000.0
2008-03-28 11:00:00,4.72657,4.72729,4.72523,4.72679,15000000.0
2008-03-28 11:01:00,4.7265,4.7265,4.72525,4.72562,12000000.0
2008-03-28 11:02:00,4.72652,4.72663,4.72505,4.7258,8000000.0
2008-03-28 11:03:00,4.72448,4.7254,4.72338,4.72365,11000000.0
2008-03-28 11:04:00,4.72481,4.72514,4.72297,4.72411,15000000.0
2008-03-28 11:05:00,4.72544,4.72572,4.72446,4.7252,17000000.0
2008-03-28 11:06:00,4.72529,4.72529,4.72317,4.72473,12000000.0
2008-03-28 11:07:00,4.72468,4.72487,4.72411,4.72426,11000000.0
2008-03-28 11:08:00,4.72372,4.72482,4.72301,4.72301,22000000.0
2008-03-28 11:09:00,4.72473,4.72494,4.72393,4.72447,9000000.0
2008-03-28 11:10:00,4.72566,4.72666,4.72474,4.72574,16000000.0
2008-03-28 11:11:00,4.72448,4.72551,4.72448,4.72463,7000000.0
2008-03-28 11:12:00,4.72534,4.72616,4.72443,4.72515,15000000.0
2008-03-28 11:13:00,4.72488,4.72627,4.72457,4.72572,11000000.0
2008-03-28 11:14:00,4.72486,4.72635,4.7243,4.72605,18000000.0
2008-03-28 11:15:00,4.72526,4.72597,4.72419,4.72528,11000000.0
2008-03-28 11:16:00,4.72499,4.72534,4.72362,4.72534,13000000.0
2008-03-28 11:17:00,4.72403,4.7256,4.72355,4.72461,13000000.0
2008-03-28 11:18:00,4.72478,4.72478,4.72225,4.72303,9000000.0
2008-03-28 11:19:00,4.72249,4.72423,4.72227,4.7239,17000000.0
2008-03-28 11:20:00,4.72393,4.72551,4.72279,4.7254,14000000.0
2008-03-28 11:21:00,4.72524,4.72664,4.72439,4.72609,14000000.0
2008-03-28 11:22:00,4.72582,4.72825,4.72582,4.72825,22000000.0
2008-03-28 11:23:00,4.72825,4.72825,4.7263,4.7263,8000000.0
2008-03-28 11:24:00,4.72656,4.72769,4.72536,4.72769,18000000.0
2008-03-28 11:25:00,4.72744,4.72778,4.72613,4.72715,9000000.0
2008-03-28 11:26:00,4.72481,4.72707,4.72481,4.72693,15000000.0
2008-03-28 11:27:00,4.72468,4.72657,4.7246,4.72483,10000000.0
2008-03-28 11:28:00,4.7254,4.72618,4.72441,4.72575,13000000.0
2008-03-28 11:29:00,4.72583,4.72586,4.72402,4.72462,17000000.0
2008-03-28 11:30:00,4.72524,4.72566,4.72419,4.7246,13000000.0
2008-03-28 11:31:00,4.72481,4.7251,4.72333,4.7238,12000000.0
2008-03-28 11:32:00,4.72313,4.72461,4.72296,4.72344,20000000.0
2008-03-28 11:33:00,4.7235,4.72375,4.72262,4.72335,16000000.0
2008-03-28 11:34:00,4.72387,4.72423,4.72256,4.72256,13000000.0
2008-03-28 11:35:00,4.72367,4.72468,4.7229,4.72468,14000000.0
2008-03-28 11:36:00,4.72381,4.72448,4.72334,4.72384,11000000.0
2008-03-28 11:37:00,4.72316,4.72374,4.722,4.72316,16000000.0
2008-03-28 11:38:00,4.72307,4.7237,4.72215,4.7237,8000000.0
2008-03-28 11:39:00,4.72461,4.72516,4.72348,4.72461,11000000.0
2008-03-28 11:40:00,4.72387,4.72502,4.72288,4.72288,12000000.0
2008-03-28 11:41:00,4.72214,4.72337,4.72124,4.72223,10000000.0
2008-03-28 11:42:00,4.72094,4.72388,4.71954,4.72079,10000000.0
2008-03-28 11:43:00,4.71863,4.71989,4.71771,4.71934,17000000.0
2008-03-28 11:44:00,4.71947,4.72123,4.71905,4.72123,15000000.0
2008-03-28 11:45:00,4.71981,4.72112,4.71966,4.72061,16000000.0
2008-03-28 11:46:00,4.72186,4.72202,4.71984,4.71984,7000000.0
2008-03-28 11:47:00,4.72148,4.72148,4.72009,4.72062,16000000.0
2008-03-28 11:48:00,4.72187,4.72187,4.72004,4.72004,13000000.0
2008-03-28 11:49:00,4.7218,4.7218,4.72091,4.72149,10000000.0
2008-03-28 11:50:00,4.7211,4.72138,4.71963,4.72035,12000000.0
2008-03-28 11:51:00,4.72046,4.72143,4.71937,4.72074,14000000.0
2008-03-28 11:52:00,4.71907,4.72162,4.71907,4.71994,18000000.0
2008-03-28 11:53:00,4.71969,4.72191,4.71969,4.72137,16000000.0
2008-03-28 11:54:00,4.72166,4.72209,4.72113,4.72141,8000000.0
2008-03-28 11:55:00,4.72123,4.72244,4.72113,4.72235,8000000.0
2008-03-28 11:56:00,4.72227,4.72227,4.72022,4.72123,8000000.0
2008-03-28 11:57:00,4.72044,4.72056,4.71804,4.71804,11000000.0
2008-03-28 11:58:00,4.719,4.719,4.71653,4.71776,14000000.0
2008-03-28 11:59:00,4.71784,4.71784,4.71643,4.71682,11000000.0
2008-03-28 12:00:00,4.7165,4.7165,4.71254,4.71423,15000000.0
2008-03-28 12:01:00,4.71355,4.71384,4.71189,4.71293,13000000.0
2008-03-28 12:02:00,4.71209,4.71209,4.71037,4.71103,15000000.0
2008-03-28 12:03:00,4.71085,4.71115,4.70934,4.70934,11000000.0
2008-03-28 12:04:00,4.71142,4.71271,4.71076,4.71116,9000000.0
2008-03-28 12:05:00,4.71252,4.71331,4.7119,4.71331,9000000.0
2008-03-28 12:06:00,4.71326,4.71453,4.7124,4.71453,15000000.0
2008-03-28 12:07:00,4.7146,4.7146,4.71319,4.71432,11000000.0
2008-03-28 12:08:00,4.71471,4.71471,4.71271,4.71418,8000000.0
2008-03-28 12:09:00,4.71397,4.71399,4.71234,4.71316,18000000.0
2008-03-28 12:10:00,4.71348,4.71576,4.71269,4.71576,14000000.0
2008-03-28 12:11:00,4.71563,4.71582,4.71492,4.71538,9000000.0
2008-03-28 12:12:00,4.71501,4.71553,4.71374,4.71496,18000000.0
2008-03-28 12:13:00,4.71403,4.71484,4.71373,4.7143,12000000.0
2008-03-28 12:14:00,4.71548,4.71558,4.71479,4.71486,10000000.0
2008-03-28 12:15:00,4.71305,4.71477,4.71305,4.71476,8000000.0
2008-03-28 12:16:00,4.71387,4.71555,4.71343,4.71555,14000000.0
2008-03-28 12:17:00,4.71622,4.71744,4.71511,4.71739,13000000.0
2008-03-28 12:18:00,4.71809,4.71832,4.71711,4.7183,10000000.0
2008-03-28 12:19:00,4.71771,4.71788,4.71629,4.71788,11000000.0
2008-03-28 12:20:00,4.71727,4.71761,4.71693,4.71702,8000000.0
2008-03-28 12:21:00,4.71711,4.71825,4.71655,4.71662,20000000.0
2008-03-28 12:22:00,4.71766,4.71867,4.71626,4.71626,14000000.0
2008-03-28 12:23:00,4.71641,4.71779,4.71641,4.71718,11000000.0
2008-03-28 12:24:00,4.71787,4.718,4.71634,4.71743,17000000.0
2008-03-28 12:25:00,4.71632,4.71812,4.71632,4.71774,12000000.0
2008-03-28 12:26:00,4.71778,4.71785,4.71709,4.71785,7000000.0
2008-03-28 12:27:00,4.71775,4.71775,4.71687,4.71687,7000000.0
2008-03-28 12:28:00,4.71793,4.71855,4.71683,4.71716,19000000.0
2008-03-28 12:29:00,4.71743,4.71841,4.71719,4.71837,12000000.0
2008-03-28 12:30:00,4.7179,4.71824,4.71712,4.71791,10000000.0
2008-03-28 12:31:00,4.71678,4.7179,4.71676,4.71699,12000000.0
2008-03-28 12:32:00,4.71691,4.71817,4.71668,4.71769,12000000.0
2008-03-28 12:33:00,4.71763,4.71872,4.71736,4.71856,15000000.0
2008-03-28 12:34:00,4.71797,4.71985,4.71797,4.71963,12000000.0
2008-03-28 12:35:00,4.72027,4.72037,4.7175,4.71923,12000000.0
2008-03-28 12:36:00,4.71841,4.71865,4.71585,4.71728,15000000.0
2008-03-28 12:37:00,4.71627,4.71719,4.71557,4.71713,8000000.0
2008-03-28 12:38:00,4.71659,4.71659,4.71445,4.71445,15000000.0
2008-03-28 12:39:00,4.71606,4.71672,4.71488,4.71672,14000000.0
2008-03-28 12:40:00,4.71633,4.7169,4.71539,4.71545,18000000.0
2008-03-28 12:41:00,4.71529,4.71601,4.71433,4.71433,11000000.0
2008-03-28 12:42:00,4.71468,4.71521,4.71392,4.71496,17000000.0
2008-03-28 12:43:00,4.71589,4.71623,4.7146,4.71573,11000000.0
2008-03-28 12:44:00,4.7148,4.71611,4.71423,4.71455,13000000.0
2008-03-28 12:45:00,4.71467,4.71467,4.71328,4.71443,10000000.0
2008-03-28 12:46:00,4.7141,4.71417,4.71238,4.71417,20000000.0
2008-03-28 12:47:00,4.71385,4.71422,4.71277,4.71277,10000000.0
2008-03-28 12:48:00,4.71422,4.71493,4.71375,4.71459,10000000.0
2008-03-28 12:49:00,4.71334,4.71481,4.71275,4.71429,15000000.0
2008-03-28 12:50:00,4.71354,4.71354,4.71113,4.71224,14000000.0
2008-03-28 12:51:00,4.71189,4.71197,4.70949,4.7099,14000000.0
2008-03-28 12:52:00,4.7097,4.71059,4.7092,4.71059,9000000.0
2008-03-28 12:53:00,4.71098,4.71122,4.71,4.71092,9000000.0
2008-03-28 12:54:00,4.71107,4.71107,4.70837,4.70837,20000000.0
2008-03-28 12:55:00,4.70885,4.70919,4.70684,4.70816,12000000.0
2008-03-28 12:56:00,4.70734,4.70865,4.70734,4.70835,7000000.0
2008-03-28 12:57:00,4.70757,4.70969,4.70757,4.70905,13000000.0
2008-03-28 12:58:00,4.71145,4.71255,4.71023,4.71255,16000000.0
2008-03-28 12:59:00,4.7121,4.71285,4.71101,4.71232,14000000.0
2008-03-28 13:00:00,4.71104,4.71162,4.70882,4.70915,12000000.0
2008-03-28 13:01:00,4.70996,4.71173,4.70996,4.71173,17000000.0
2008-03-28 13:02:00,4.71169,4.71169,4.71042,4.71085,10000000.0
2008-03-28 13:03:00,4.71108,4.71193,4.71017,4.71028,22000000.0
2008-03-28 13:04:00,4.71197,4.71203,4.71051,4.71175,20000000.0
2008-03-28 13:05:00,4.71104,4.71184,4.71033,4.71066,14000000.0
2008-03-28 13:06:00,4.71082,4.71194,4.7099,4.71049,17000000.0
2008-03-28 13:07:00,4.71058,4.71178,4.7096,4.71002,22000000.0
2008-03-28 13:08:00,4.71007,4.71066,4.70889,4.70941,12000000.0
2008-03-28 13:09:00,4.70944,4.70953,4.70819,4.70867,12000000.0
2008-03-28 13:10:00,4.70815,4.70957,4.70791,4.70791,20000000.0
2008-03-28 13:11:00,4.70938,4.7105,4.70842,4.70872,12000000.0
2008-03-28 13:12:00,4.70937,4.71032,4.70852,4.70859,16000000.0
2008-03-28 13:13:00,4.70985,4.71103,4.70946,4.71103,14000000.0
2008-03-28 13:14:00,4.71137,4.71151,4.71012,4.71093,17000000.0
2008-03-28 13:15:00,4.71029,4.71074,4.70985,4.71001,7000000.0
2008-03-28 13:16:00,4.71012,4.71012,4.70898,4.70921,9000000.0
2008-03-28 13:17:00,4.70934,4.70943,4.70517,4.70578,15000000.0
2008-03-28 13:18:00,4.70623,4.7091,4.70497,4.70497,17000000.0
2008-03-28 13:19:00,4.70562,4.70661,4.70506,4.70596,15000000.0
2008-03-28 13:20:00,4.70659,4.70847,4.70599,4.70743,12000000.0
2008-03-28 13:21:00,4.70836,4.70836,4.70556,4.70645,24000000.0
2008-03-28 13:22:00,4.7065,4.70704,4.70459,4.70518,12000000.0
2008-03-28 13:23:00,4.70552,4.70552,4.70185,4.70289,12000000.0
2008-03-28 13:24:00,4.70314,4.70659,4.70233,4.70233,18000000.0
2008-03-28 13:25:00,4.70274,4.7035,4.70204,4.70281,12000000.0
2008-03-28 13:26:00,4.70229,4.70349,4.70194,4.70327,12000000.0
2008-03-28 13:27:00,4.70416,4.70476,4.70346,4.70356,9000000.0
2008-03-28 13:28:00,4.70495,4.70495,4.70343,4.70372,15000000.0
2008-03-28 13:29:00,4.70342,4.70494,4.70304,4.70444,14000000.0
2008-03-28 13:30:00,4.70308,4.70481,4.70308,4.7044,11000000.0
2008-03-28 13:31:00,4.70487,4.70492,4.70341,4.70381,11000000.0
2008-03-28 13:32:00,4.7043,4.7043,4.70302,4.70409,8000000.0
2008-03-28 13:33:00,4.7043,4.70529,4.70342,4.70464,14000000.0
2008-03-28 13:34:00,4.70257,4.70379,4.70218,4.70256,11000000.0
2008-03-28 13:35:00,4.70349,4.70403,4.7025,4.70348,16000000.0
2008-03-28 13:36:00,4.70284,4.70309,4.70196,4.70235,8000000.0
2008-03-28 13:37:00,4.70283,4.70379,4.70214,4.70317,17000000.0
2008-03-28 13:38:00,4.70317,4.70392,4.70202,4.70202,14000000.0
2008-03-28 13:39:00,4.70474,4.70485,4.70289,4.70446,10000000.0
2008-03-28 13:40:00,4.70317,4.70455,4.70317,4.70417,8000000.0
2008-03-28 13:41:00,4.70491,4.70492,4.7035,4.70378,11000000.0
2008-03-28 13:42:00,4.70464,4.70562,4.70371,4.70401,14000000.0
2008-03-28 13:43:00,4.70586,4.70736,4.70486,4.70574,11000000.0
2008-03-28 13:44:00,4.70771,4.70771,4.70594,4.70635,11000000.0
2008-03-28 13:45:00,4.70711,4.70711,4.70576,4.70668,14000000.0
2008-03-28 13:46:00,4.7074,4.70765,4.70676,4.70758,11000000.0
2008-03-28 13:47:00,4.70675,4.70798,4.70606,4.70685,13000000.0
2008-03-28 13:48:00,4.70551,4.70685,4.70551,4.70581,14000000.0
2008-03-28 13:49:00,4.70506,4.70634,4.70456,4.70588,12000000.0
2008-03-28 13:50:00,4.70667,4.70722,4.70566,4.70606,16000000.0
2008-03-28 13:51:00,4.70671,4.70671,4.70526,4.70667,14000000.0
2008-03-28 13:52:00,4.70593,4.70593,4.70473,4.70581,10000000.0
2008-03-28 13:53:00,4.70498,4.70543,4.7044,4.7044,10000000.0
2008-03-28 13:54:00,4.70444,4.70465,4.70313,4.70464,8000000.0
2008-03-28 13:55:00,4.70385,4.70428,4.70291,4.70395,13000000.0
2008-03-28 13:56:00,4.70348,4.70472,4.70343,4.70375,17000000.0
2008-03-28 13:57:00,4.70426,4.70505,4.70367,4.70461,13000000.0
2008-03-28 13:58:00,4.70359,4.70509,4.70358,4.70437,7000000.0
2008-03-28 13:59:00,4.70496,4.7056,4.70418,4.70558,9000000.0
2008-03-28 14:00:00,4.70414,4.70499,4.70364,4.70368,7000000.0
2008-03-28 14:01:00,4.70417,4.70534,4.70364,4.70478,11000000.0
2008-03-28 14:02:00,4.70409,4.70575,4.70394,4.70476,19000000.0
2008-03-28 14:03:00,4.70479,4.70619,4.70422,4.70476,13000000.0
2008-03-28 14:04:00,4.70696,4.70715,4.70525,4.70624,22000000.0
2008-03-28 14:05:00,4.70717,4.70717,4.70565,4.70632,17000000.0
2008-03-28 14:06:00,4.70755,4.70758,4.70662,4.70701,11000000.0
2008-03-28 14:07:00,4.70644,4.70718,4.7063,4.70666,9000000.0
2008-03-28 14:08:00,4.70658,4.70766,4.70624,4.70757,11000000.0
2008-03-28 14:09:00,4.70757,4.70875,4.70732,4.70784,12000000.0
2008-03-28 14:10:00,4.70729,4.70862,4.70691,4.70772,13000000.0
2008-03-28 14:11:00,4.70853,4.70867,4.70684,4.70736,14000000.0
2008-03-28 14:12:00,4.70722,4.708,4.70647,4.70725,11000000.0
2008-03-28 14:13:00,4.70661,4.70745,4.70575,4.70745,11000000.0
2008-03-28 14:14:00,4.70679,4.70705,4.7056,4.7067,7000000.0
2008-03-28 14:15:00,4.70526,4.70714,4.7051,4.70674,14000000.0
2008-03-28 14:16:00,4.70618,4.7075,4.70612,4.70714,13000000.0
2008-03-28 14:17:00,4.70616,4.70805,4.70616,4.70802,22000000.0
2008-03-28 14:18:00,4.70744,4.70846,4.7066,4.7066,15000000.0
2008-03-28 14:19:00,4.70734,4.7085,4.70712,4.7085,12000000.0
2008-03-28 14:20:00,4.70841,4.70925,4.70788,4.70922,7000000.0
2008-03-28 14:21:00,4.71015,4.71057,4.70889,4.70978,13000000.0
2008-03-28 14:22:00,4.71159,4.71202,4.70959,4.71018,8000000.0
2008-03-28 14:23:00,4.71094,4.71094,4.70929,4.70978,11000000.0
2008-03-28 14:24:00,4.70956,4.71011,4.70799,4.70949,13000000.0
2008-03-28 14:25:00,4.70954,4.71009,4.70796,4.70892,15000000.0
2008-03-28 14:26:00,4.70744,4.70915,4.70744,4.70871,8000000.0
2008-03-28 14:27:00,4.70845,4.70974,4.708,4.70931,10000000.0
2008-03-28 14:28:00,4.70959,4.70987,4.70793,4.70839,11000000.0
2008-03-28 14:29:00,4.70833,4.71034,4.70833,4.70905,21000000.0
2008-03-28 14:30:00,4.71037,4.71072,4.70935,4.71037,11000000.0
2008-03-28 14:31:00,4.70955,4.71449,4.70955,4.71344,17000000.0
2008-03-28 14:32:00,4.71445,4.71457,4.7127,4.71372,15000000.0
2008-03-28 14:33:00,4.7142,4.7142,4.70966,4.71083,8000000.0
2008-03-28 14:34:00,4.71079,4.71165,4.71072,4.71145,9000000.0
2008-03-28 14:35:00,4.71101,4.71212,4.7108,4.71212,11000000.0
2008-03-28 14:36:00,4.7109,4.71102,4.70937,4.71096,15000000.0
2008-03-28 14:37:00,4.71151,4.71151,4.70979,4.70979,8000000.0
2008-03-28 14:38:00,4.71152,4.71159,4.71017,4.71032,10000000.0
2008-03-28 14:39:00,4.71015,4.71095,4.70723,4.7099,19000000.0
2008-03-28 14:40:00,4.70896,4.7108,4.7084,4.70871,15000000.0
2008-03-28 14:41:00,4.7084,4.70924,4.70726,4.70794,15000000.0
2008-03-28 14:42:00,4.70777,4.70816,4.70539,4.70676,17000000.0
2008-03-28 14:43:00,4.70513,4.70806,4.70513,4.70746,15000000.0
2008-03-28 14:44:00,4.7083,4.7085,4.70665,4.7085,15000000.0
2008-03-28 14:45:00,4.70686,4.70922,4.70686,4.70779,9000000.0
2008-03-28 14:46:00,4.71006,4.71006,4.70756,4.70756,11000000.0
2008-03-28 14:47:00,4.70832,4.70963,4.70782,4.70789,12000000.0
2008-03-28 14:48:00,4.70913,4.71042,4.70882,4.7102,12000000.0
2008-03-28 14:49:00,4.71063,4.71063,4.70853,4.7094,12000000.0
2008-03-28 14:50:00,4.71072,4.71086,4.70869,4.71007,15000000.0
2008-03-28 14:51:00,4.70939,4.70961,4.70861,4.70896,10000000.0
2008-03-28 14:52:00,4.70984,4.70993,4.70859,4.7092,13000000.0
2008-03-28 14:53:00,4.71016,4.71016,4.70822,4.70945,13000000.0
2008-03-28 14:54:00,4.70894,4.70931,4.70698,4.70698,9000000.0
2008-03-28 14:55:00,4.70791,4.7082,4.70702,4.70771,16000000.0
2008-03-28 14:56:00,4.70782,4.7082,4.7072,4.70736,15000000.0
2008-03-28 14:57:00,4.7072,4.70853,4.70693,4.70718,15000000.0
2008-03-28 14:58:00,4.70889,4.70923,4.70724,4.70724,11000000.0
2008-03-28 14:59:00,4.70892,4.70898,4.70733,4.70837,14000000.0
2008-03-28 15:00:00,4.70718,4.709,4.70718,4.70867,18000000.0
2008-03-28 15:01:00,4.70725,4.70883,4.70725,4.70859,12000000.0
2008-03-28 15:02:00,4.7087,4.71112,4.7082,4.711,7000000.0
2008-03-28 15:03:00,4.71186,4.71264,4.71017,4.7115,18000000.0
2008-03-28 15:04:00,4.71211,4.71286,4.71131,4.71258,21000000.0
2008-03-28 15:05:00,4.7116,4.71234,4.71033,4.71204,13000000.0
2008-03-28 15:06:00,4.71271,4.71329,4.71108,4.71329,14000000.0
2008-03-28 15:07:00,4.71355,4.71357,4.71173,4.71357,22000000.0
2008-03-28 15:08:00,4.71368,4.71427,4.71312,4.71409,10000000.0
2008-03-28 15:09:00,4.71401,4.71441,4.71278,4.71426,9000000.0
2008-03-28 15:10:00,4.714,4.71421,4.71258,4.71262,14000000.0
2008-03-28 15:11:00,4.71312,4.71412,4.71184,4.71228,12000000.0
2008-03-28 15:12:00,4.71396,4.71443,4.71267,4.71391,13000000.0
2008-03-28 15:13:00,4.71449,4.71497,4.71312,4.71381,12000000.0
2008-03-28 15:14:00,4.71377,4.71417,4.71312,4.71361,10000000.0
2008-03-28 15:15:00,4.71518,4.71665,4.71403,4.71528,16000000.0
2008-03-28 15:16:00,4.71616,4.71686,4.71464,4.71671,15000000.0
2008-03-28 15:17:00,4.71742,4.71742,4.71472,4.71619,14000000.0
2008-03-28 15:18:00,4.71498,4.7179,4.71498,4.71732,12000000.0
2008-03-28 15:19:00,4.71584,4.71922,4.71581,4.71847,11000000.0
2008-03-28 15:20:00,4.71942,4.71942,4.71734,4.71734,14000000.0
2008-03-28 15:21:00,4.71825,4.72016,4.71714,4.71861,14000000.0
2008-03-28 15:22:00,4.71967,4.71978,4.71819,4.71894,10000000.0
2008-03-28 15:23:00,4.71768,4.71924,4.71768,4.71869,11000000.0
2008-03-28 15:24:00,4.71891,4.71917,4.71777,4.71917,10000000.0
2008-03-28 15:25:00,4.72006,4.72085,4.71877,4.72074,16000000.0
2008-03-28 15:26:00,4.72029,4.72207,4.71962,4.72108,15000000.0
2008-03-28 15:27:00,4.72348,4.72348,4.72034,4.72034,10000000.0
2008-03-28 15:28:00,4.72161,4.72317,4.7205,4.7205,11000000.0
2008-03-28 15:29:00,4.72068,4.72177,4.72003,4.72156,19000000.0
2008-03-28 15:30:00,4.72182,4.72221,4.72107,4.72182,10000000.0
2008-03-28 15:31:00,4.72127,4.72205,4.71992,4.72198,14000000.0
2008-03-28 15:32:00,4.72146,4.72256,4.72044,4.72044,12000000.0
2008-03-28 15:33:00,4.72112,4.72183,4.71995,4.71998,20000000.0
2008-03-28 15:34:00,4.72001,4.7216,4.71978,4.72044,12000000.0
2008-03-28 15:35:00,4.72017,4.7212,4.71992,4.72011,12000000.0
2008-03-28 15:36:00,4.72107,4.72221,4.72055,4.72221,10000000.0
2008-03-28 15:37:00,4.72219,4.72219,4.71995,4.72005,10000000.0
2008-03-28 15:38:00,4.72167,4.72168,4.72009,4.72168,13000000.0
2008-03-28 15:39:00,4.72164,4.72164,4.72027,4.72048,7000000.0
2008-03-28 15:40:00,4.72307,4.72471,4.72196,4.72471,10000000.0
2008-03-28 15:41:00,4.72603,4.72723,4.72502,4.72723,9000000.0
2008-03-28 15:42:00,4.72686,4.72714,4.72523,4.72523,13000000.0
2008-03-28 15:43:00,4.72603,4.72603,4.72372,4.72372,16000000.0
2008-03-28 15:44:00,4.72473,4.725,4.72377,4.72377,14000000.0
2008-03-28 15:45:00,4.7255,4.7257,4.7241,4.7257,15000000.0
2008-03-28 15:46:00,4.72386,4.72641,4.72386,4.72587,13000000.0
2008-03-28 15:47:00,4.72462,4.72649,4.72462,4.72589,9000000.0
2008-03-28 15:48:00,4.72548,4.72591,4.72396,4.72422,21000000.0
2008-03-28 15:49:00,4.72528,4.72567,4.72349,4.72502,23000000.0
2008-03-28 15:50:00,4.72476,4.72476,4.72155,4.72191,12000000.0
2008-03-28 15:51:00,4.72324,4.72324,4.7203,4.72196,19000000.0
2008-03-28 15:52:00,4.72088,4.72225,4.7207,4.72087,15000000.0
2008-03-28 15:53:00,4.72252,4.72252,4.72054,4.72175,14000000.0
2008-03-28 15:54:00,4.72293,4.72293,4.72081,4.72206,15000000.0
2008-03-28 15:55:00,4.72239,4.72276,4.721,4.72276,12000000.0
2008-03-28 15:56:00,4.72113,4.72196,4.72028,4.72065,18000000.0
2008-03-28 15:57:00,4.72182,4.72182,4.72051,4.72155,10000000.0
2008-03-28 15:58:00,4.72027,4.72038,4.71874,4.72003,22000000.0
2008-03-28 15:59:00,4.72066,4.72193,4.71943,4.72116,12000000.0
2008-03-28 16:00:00,4.72173,4.72353,4.72118,4.72284,12000000.0
2008-03-28 16:01:00,4.72311,4.72488,4.72166,4.72395,12000000.0
2008-03-28 16:02:00,4.72431,4.72564,4.72373,4.72541,13000000.0
2008-03-28 16:03:00,4.72531,4.72604,4.72428,4.7251,13000000.0
2008-03-28 16:04:00,4.72637,4.72665,4.72542,4.72665,11000000.0
2008-03-28 16:05:00,4.72504,4.72537,4.72445,4.72445,9000000.0
2008-03-28 16:06:00,4.7256,4.7256,4.72359,4.72501,14000000.0
2008-03-28 16:07:00,4.72334,4.72459,4.72174,4.72195,15000000.0
2008-03-28 16:08:00,4.72401,4.72531,4.72302,4.72531,15000000.0
2008-03-28 16:09:00,4.72406,4.7258,4.72343,4.72402,17000000.0
2008-03-28 16:10:00,4.72451,4.72507,4.72343,4.72343,14000000.0
2008-03-28 16:11:00,4.7251,4.7251,4.7237,4.7237,9000000.0
2008-03-28 16:12:00,4.72534,4.72555,4.72403,4.72432,15000000.0
2008-03-28 16:13:00,4.72285,4.72493,4.72285,4.72412,14000000.0
2008-03-28 16:14:00,4.725,4.7252,4.72312,4.72396,12000000.0
2008-03-28 16:15:00,4.7242,4.72501,4.72346,4.72394,14000000.0
2008-03-28 16:16:00,4.72417,4.72417,4.72202,4.72222,13000000.0
2008-03-28 16:17:00,4.72238,4.7224,4.72043,4.72239,18000000.0
2008-03-28 16:18:00,4.72199,4.72259,4.721,4.72232,13000000.0
2008-03-28 16:19:00,4.721,4.72222,4.72077,4.72173,8000000.0
2008-03-28 16:20:00,4.72287,4.72386,4.72225,4.72386,13000000.0
2008-03-28 16:21:00,4.72246,4.72292,4.72146,4.72292,12000000.0
2008-03-28 16:22:00,4.72105,4.72337,4.72068,4.72293,11000000.0
2008-03-28 16:23:00,4.7224,4.7224,4.72072,4.72201,14000000.0
2008-03-28 16:24:00,4.72251,4.72282,4.72098,4.72282,15000000.0
2008-03-28 16:25:00,4.72226,4.72358,4.72178,4.72261,11000000.0
2008-03-28 16:26:00,4.72277,4.7235,4.72242,4.72242,8000000.0
2008-03-28 16:27:00,4.72409,4.72586,4.72349,4.72586,10000000.0
2008-03-28 16:28:00,4.72659,4.72836,4.72569,4.72612,15000000.0
2008-03-28 16:29:00,4.72635,4.72712,4.72496,4.72628,7000000.0
2008-03-28 16:30:00,4.72538,4.72638,4.72435,4.72579,16000000.0
2008-03-28 16:31:00,4.72532,4.72713,4.72466,4.72713,14000000.0
2008-03-28 16:32:00,4.72497,4.72685,4.72356,4.72685,7000000.0
2008-03-28 16:33:00,4.72613,4.72613,4.7238,4.72547,8000000.0
2008-03-28 16:34:00,4.72453,4.72537,4.72333,4.72459,8000000.0
2008-03-28 16:35:00,4.72405,4.72501,4.72351,4.72501,9000000.0
2008-03-28 16:36:00,4.72389,4.72595,4.72356,4.72504,13000000.0
2008-03-28 16:37:00,4.72589,4.72661,4.72434,4.72458,18000000.0
2008-03-28 16:38:00,4.72341,4.72546,4.72283,4.72283,18000000.0
2008-03-28 16:39:00,4.7229,4.72383,4.72131,4.72156,20000000.0
2008-03-28 16:40:00,4.72267,4.72284,4.7212,4.72278,13000000.0
2008-03-28 16:41:00,4.72245,4.72245,4.71983,4.72025,20000000.0
2008-03-28 16:42:00,4.7215,4.72281,4.72039,4.72189,18000000.0
2008-03-28 16:43:00,4.72236,4.72303,4.72142,4.72262,15000000.0
2008-03-28 16:44:00,4.721,4.72278,4.721,4.72191,20000000.0
2008-03-28 16:45:00,4.72305,4.72362,4.72205,4.72265,13000000.0
2008-03-28 16:46:00,4.72353,4.72421,4.72249,4.72421,15000000.0
2008-03-28 16:47:00,4.72374,4.7238,4.72268,4.72285,8000000.0
2008-03-28 16:48:00,4.72366,4.7239,4.72237,4.7239,11000000.0
2008-03-28 16:49:00,4.7237,4.72411,4.72263,4.72306,12000000.0
2008-03-28 16:50:00,4.72258,4.72385,4.72224,4.72385,15000000.0
2008-03-28 16:51:00,4.72324,4.72407,4.72266,4.72361,18000000.0
2008-03-28 16:52:00,4.72349,4.72415,4.72246,4.72368,14000000.0
2008-03-28 16:53:00,4.7226,4.72335,4.72199,4.72335,8000000.0
2008-03-28 16:54:00,4.72317,4.72325,4.72201,4.72325,11000000.0
2008-03-28 16:55:00,4.72302,4.72302,4.72136,4.72263,12000000.0
2008-03-28 16:56:00,4.72161,4.72294,4.72116,4.72205,10000000.0
2008-03-28 16:57:00,4.72259,4.72259,4.72127,4.72127,8000000.0
2008-03-28 16:58:00,4.72294,4.72294,4.7213,4.7213,9000000.0
2008-03-28 16:59:00,4.72152,4.72178,4.7193,4.72112,13000000.0
2008-03-28 17:00:00,4.71996,4.72127,4.71958,4.7209,11000000.0
2008-03-28 17:01:00,4.72032,4.72185,4.72011,4.72185,12000000.0
2008-03-28 17:02:00,4.72181,4.72308,4.72134,4.7224,10000000.0
2008-03-28 17:03:00,4.72245,4.72266,4.72128,4.72141,16000000.0
2008-03-28 17:04:00,4.72334,4.72337,4.72172,4.72223,13000000.0
2008-03-28 17:05:00,4.72374,4.72374,4.72188,4.72188,16000000.0
2008-03-28 17:06:00,4.72287,4.72287,4.72075,4.72233,12000000.0
2008-03-28 17:07:00,4.72201,4.72208,4.7207,4.72178,8000000.0
2008-03-28 17:08:00,4.72127,4.72189,4.71969,4.72159,21000000.0
2008-03-28 17:09:00,4.72235,4.72235,4.72036,4.72109,16000000.0
2008-03-28 17:10:00,4.72095,4.7214,4.72008,4.7202,11000000.0
2008-03-28 17:11:00,4.72024,4.72055,4.71869,4.71903,11000000.0
2008-03-28 17:12:00,4.71736,4.71834,4.71696,4.71696,9000000.0
2008-03-28 17:13:00,4.71887,4.71953,4.71808,4.71888,9000000.0
2008-03-28 17:14:00,4.7205,4.72156,4.71934,4.72118,17000000.0
2008-03-28 17:15:00,4.72152,4.72279,4.72103,4.72279,11000000.0
2008-03-28 17:16:00,4.72235,4.72378,4.72187,4.72258,15000000.0
2008-03-28 17:17:00,4.72321,4.72348,4.72153,4.72249,13000000.0
2008-03-28 17:18:00,4.72069,4.72185,4.72021,4.72159,15000000.0
2008-03-28 17:19:00,4.72134,4.72263,4.71977,4.72131,17000000.0
2008-03-28 17:20:00,4.72195,4.72218,4.72026,4.72026,12000000.0
2008-03-28 17:21:00,4.72082,4.72126,4.71952,4.71965,7000000.0
2008-03-28 17:22:00,4.72149,4.72155,4.7197,4.7197,14000000.0
2008-03-28 17:23:00,4.72055,4.72187,4.72044,4.721,13000000.0
2008-03-28 17:24:00,4.72174,4.72174,4.71928,4.71928,9000000.0
2008-03-28 17:25:00,4.7207,4.72077,4.71915,4.71994,11000000.0
2008-03-28 17:26:00,4.71959,4.72175,4.71959,4.72125,16000000.0
2008-03-28 17:27:00,4.72251,4.72251,4.72068,4.72151,9000000.0
2008-03-28 17:28:00,4.72108,4.72423,4.72108,4.72423,15000000.0
2008-03-28 17:29:00,4.72437,4.72503,4.72246,4.72468,11000000.0
2008-03-28 17:30:00,4.72497,4.72507,4.72274,4.72339,19000000.0
2008-03-28 17:31:00,4.72423,4.72446,4.72323,4.72354,11000000.0
2008-03-28 17:32:00,4.72355,4.72418,4.72316,4.72399,9000000.0
2008-03-28 17:33:00,4.72493,4.72625,4.7244,4.72624,10000000.0
2008-03-28 17:34:00,4.7258,4.72582,4.72346,4.72436,14000000.0
2008-03-28 17:35:00,4.72503,4.7252,4.72316,4.72387,13000000.0
2008-03-28 17:36:00,4.72471,4.72505,4.72412,4.72412,11000000.0
2008-03-28 17:37:00,4.72411,4.72521,4.72287,4.72287,15000000.0
2008-03-28 17:38:00,4.72304,4.7232,4.72123,4.72132,17000000.0
2008-03-28 17:39:00,4.72183,4.72233,4.72121,4.72233,8000000.0
2008-03-28 17:40:00,4.7214,4.72198,4.72121,4.72154,12000000.0
2008-03-28 17:41:00,4.72215,4.72282,4.7208,4.72266,21000000.0
2008-03-28 17:42:00,4.72251,4.72282,4.72071,4.72071,13000000.0
2008-03-28 17:43:00,4.72184,4.72186,4.7205,4.72088,11000000.0
2008-03-28 17:44:00,4.72193,4.72198,4.72046,4.72185,19000000.0
2008-03-28 17:45:00,4.72101,4.72277,4.72101,4.72175,10000000.0
2008-03-28 17:46:00,4.72167,4.72233,4.72067,4.7217,13000000.0
2008-03-28 17:47:00,4.72253,4.72333,4.72164,4.72214,9000000.0
2008-03-28 17:48:00,4.72371,4.72382,4.72201,4.7234,14000000.0
2008-03-28 17:49:00,4.72298,4.72395,4.72226,4.72286,14000000.0
2008-03-28 17:50:00,4.72332,4.72332,4.72145,4.72179,17000000.0
2008-03-28 17:51:00,4.72273,4.72285,4.72146,4.72285,13000000.0
2008-03-28 17:52:00,4.72165,4.72247,4.72071,4.72114,24000000.0
2008-03-28 17:53:00,4.7224,4.72297,4.72151,4.72166,16000000.0
2008-03-28 17:54:00,4.72158,4.72369,4.72158,4.72253,16000000.0
2008-03-28 17:55:00,4.72338,4.72348,4.72176,4.72308,13000000.0
2008-03-28 17:56:00,4.72268,4.72341,4.72159,4.72294,15000000.0
2008-03-28 17:57:00,4.72266,4.72488,4.72266,4.72382,10000000.0
2008-03-28 17:58:00,4.72437,4.72667,4.72381,4.72667,15000000.0
2008-03-28 17:59:00,4.72691,4.7275,4.72548,4.72675,13000000.0
2008-03-28 18:00:00,4.7261,4.72629,4.72465,4.72465,7000000.0
2008-03-28 18:01:00,4.72593,4.72605,4.72469,4.72484,18000000.0
2008-03-28 18:02:00,4.72641,4.72652,4.72472,4.72531,17000000.0
2008-03-28 18:03:00,4.72577,4.7264,4.72471,4.7264,16000000.0
2008-03-28 18:04:00,4.72675,4.72927,4.72563,4.72927,14000000.0
2008-03-28 18:05:00,4.73019,4.73027,4.72793,4.73027,13000000.0
2008-03-28 18:06:00,4.7295,4.73009,4.72874,4.72993,18000000.0
2008-03-28 18:07:00,4.72928,4.72944,4.7272,4.72775,12000000.0
2008-03-28 18:08:00,4.72735,4.72894,4.72698,4.728,18000000.0
2008-03-28 18:09:00,4.7287,4.7287,4.72628,4.72742,12000000.0
2008-03-28 18:10:00,4.72806,4.72806,4.72611,4.72641,13000000.0
2008-03-28 18:11:00,4.72813,4.72813,4.72531,4.72531,10000000.0
2008-03-28 18:12:00,4.72706,4.7276,4.72641,4.72704,11000000.0
2008-03-28 18:13:00,4.72736,4.72761,4.726,4.72678,14000000.0
2008-03-28 18:14:00,4.72682,4.72682,4.72502,4.72531,10000000.0
2008-03-28 18:15:00,4.72556,4.72623,4.72476,4.72509,10000000.0
2008-03-28 18:16:00,4.72616,4.72763,4.72558,4.72763,9000000.0
2008-03-28 18:17:00,4.72817,4.72817,4.72642,4.7271,18000000.0
2008-03-28 18:18:00,4.72682,4.72754,4.72537,4.72537,14000000.0
2008-03-28 18:19:00,4.72635,4.72638,4.72521,4.72574,10000000.0
2008-03-28 18:20:00,4.72527,4.72776,4.72527,4.7268,15000000.0
2008-03-28 18:21:00,4.72644,4.72763,4.72609,4.72712,18000000.0
2008-03-28 18:22:00,4.72756,4.72785,4.7262,4.72669,14000000.0
2008-03-28 18:23:00,4.72753,4.72753,4.72622,4.72692,7000000.0
2008-03-28 18:24:00,4.72573,4.72687,4.72496,4.72562,9000000.0
2008-03-28 18:25:00,4.72614,4.72658,4.72474,4.72585,13000000.0
2008-03-28 18:26:00,4.72567,4.72639,4.72479,4.72629,16000000.0
2008-03-28 18:27:00,4.72532,4.72849,4.72532,4.72849,14000000.0
2008-03-28 18:28:00,4.72866,4.72956,4.72742,4.72847,13000000.0
2008-03-28 18:29:00,4.72647,4.72788,4.72629,4.72629,11000000.0
2008-03-28 18:30:00,4.72777,4.72777,4.72593,4.72628,16000000.0
2008-03-28 18:31:00,4.72769,4.72791,4.72536,4.72667,12000000.0
2008-03-28 18:32:00,4.72605,4.72812,4.72605,4.72649,11000000.0
2008-03-28 18:33:00,4.72701,4.72762,4.72575,4.72725,13000000.0
2008-03-28 18:34:00,4.72607,4.72731,4.72548,4.72548,13000000.0
2008-03-28 18:35:00,4.72713,4.72719,4.7255,4.7255,18000000.0
2008-03-28 18:36:00,4.72702,4.72764,4.72575,4.72616,18000000.0
2008-03-28 18:37:00,4.72616,4.72736,4.72616,4.72699,18000000.0
2008-03-28 18:38:00,4.72633,4.72743,4.72607,4.72721,11000000.0
2008-03-28 18:39:00,4.72791,4.72796,4.72611,4.72796,11000000.0
2008-03-28 18:40:00,4.72755,4.72784,4.72588,4.72661,14000000.0
2008-03-28 18:41:00,4.72643,4.72896,4.72622,4.72682,16000000.0
2008-03-28 18:42:00,4.72691,4.72829,4.72679,4.72824,14000000.0
2008-03-28 18:43:00,4.72747,4.72836,4.7271,4.72758,10000000.0
2008-03-28 18:44:00,4.72807,4.72819,4.72681,4.72738,13000000.0
2008-03-28 18:45:00,4.72766,4.72766,4.72617,4.72663,13000000.0
2008-03-28 18:46:00,4.72688,4.72688,4.72503,4.72572,12000000.0
2008-03-28 18:47:00,4.72569,4.72655,4.72519,4.72634,14000000.0
2008-03-28 18:48:00,4.72623,4.72691,4.72516,4.72649,15000000.0
2008-03-28 18:49:00,4.72567,4.72567,4.72331,4.72363,12000000.0
2008-03-28 18:50:00,4.72387,4.72414,4.72307,4.72307,9000000.0
2008-03-28 18:51:00,4.72351,4.72471,4.72256,4.72392,17000000.0
2008-03-28 18:52:00,4.72466,4.72494,4.72389,4.72494,9000000.0
2008-03-28 18:53:00,4.72493,4.72575,4.72355,4.72387,14000000.0
2008-03-28 18:54:00,4.7267,4.72703,4.72557,4.72644,14000000.0
2008-03-28 18:55:00,4.7269,4.72729,4.72597,4.72617,10000000.0
2008-03-28 18:56:00,4.7256,4.7263,4.7251,4.72573,16000000.0
2008-03-28 18:57:00,4.72589,4.72664,4.72554,4.72565,17000000.0
2008-03-28 18:58:00,4.72651,4.72651,4.72532,4.72556,14000000.0
2008-03-28 18:59:00,4.72544,4.72673,4.72542,4.72654,14000000.0
2008-03-28 19:00:00,4.72658,4.72712,4.72569,4.72712,15000000.0
2008-03-28 19:01:00,4.72741,4.72741,4.72596,4.72666,15000000.0
2008-03-28 19:02:00,4.72577,4.72702,4.72497,4.72521,14000000.0
2008-03-28 19:03:00,4.72534,4.72578,4.72408,4.72562,14000000.0
2008-03-28 19:04:00,4.72567,4.72571,4.72427,4.72434,12000000.0
2008-03-28 19:05:00,4.72549,4.72596,4.72417,4.72577,15000000.0
2008-03-28 19:06:00,4.72428,4.72468,4.72329,4.72351,16000000.0
2008-03-28 19:07:00,4.72401,4.72424,4.72251,4.72424,20000000.0
2008-03-28 19:08:00,4.72441,4.72528,4.72375,4.72489,8000000.0
2008-03-28 19:09:00,4.72414,4.72554,4.72414,4.72536,17000000.0
2008-03-28 19:10:00,4.725,4.72607,4.72448,4.72562,9000000.0
2008-03-28 19:11:00,4.72562,4.72623,4.72338,4.72338,16000000.0
2008-03-28 19:12:00,4.72411,4.72524,4.72366,4.72524,13000000.0
2008-03-28 19:13:00,4.72441,4.72566,4.72414,4.72562,10000000.0
2008-03-28 19:14:00,4.72523,4.72635,4.7249,4.72538,20000000.0
2008-03-28 19:15:00,4.72576,4.72637,4.72473,4.72529,12000000.0
2008-03-28 19:16:00,4.72584,4.72584,4.72464,4.72506,8000000.0
2008-03-28 19:17:00,4.72383,4.72542,4.7235,4.72425,18000000.0
2008-03-28 19:18:00,4.72387,4.72426,4.72265,4.72334,11000000.0
2008-03-28 19:19:00,4.72372,4.72416,4.72225,4.72369,12000000.0
2008-03-28 19:20:00,4.72304,4.72391,4.72259,4.72305,14000000.0
2008-03-28 19:21:00,4.72355,4.72441,4.72299,4.72301,13000000.0
2008-03-28 19:22:00,4.72283,4.7247,4.72283,4.72446,12000000.0
2008-03-28 19:23:00,4.72316,4.72452,4.72316,4.72367,14000000.0
2008-03-28 19:24:00,4.7233,4.72482,4.72319,4.72319,19000000.0
2008-03-28 19:25:00,4.72453,4.7246,4.72305,4.72358,8000000.0
2008-03-28 19:26:00,4.72456,4.72456,4.72357,4.72388,7000000.0
2008-03-28 19:27:00,4.72408,4.72518,4.72348,4.72348,20000000.0
2008-03-28 19:28:00,4.72392,4.72523,4.7235,4.72354,17000000.0
2008-03-28 19:29:00,4.72376,4.72517,4.72347,4.72426,10000000.0
2008-03-28 19:30:00,4.72409,4.72479,4.72326,4.72402,15000000.0
2008-03-28 19:31:00,4.72381,4.72427,4.72221,4.72294,11000000.0
2008-03-28 19:32:00,4.72264,4.72354,4.72264,4.72267,9000000.0
2008-03-28 19:33:00,4.72316,4.72411,4.72261,4.72308,14000000.0
2008-03-28 19:34:00,4.72292,4.72358,4.72232,4.72304,17000000.0
2008-03-28 19:35:00,4.7239,4.7239,4.72308,4.72388,8000000.0
2008-03-28 19:36:00,4.72279,4.72398,4.72248,4.72313,15000000.0
2008-03-28 19:37:00,4.72408,4.72502,4.72363,4.72451,8000000.0
2008-03-28 19:38:00,4.7245,4.72596,4.72418,4.72524,15000000.0
2008-03-28 19:39:00,4.72603,4.72603,4.7245,4.72589,17000000.0
2008-03-28 19:40:00,4.72577,4.72646,4.72452,4.72491,16000000.0
2008-03-28 19:41:00,4.72562,4.72573,4.72474,4.72542,11000000.0
2008-03-28 19:42:00,4.72513,4.72529,4.72355,4.72475,15000000.0
2008-03-28 19:43:00,4.724,4.72516,4.72387,4.7245,14000000.0
2008-03-28 19:44:00,4.72576,4.72576,4.72349,4.72435,14000000.0
2008-03-28 19:45:00,4.72405,4.72405,4.72187,4.72209,15000000.0
2008-03-28 19:46:00,4.72197,4.72261,4.72136,4.72234,15000000.0
2008-03-28 19:47:00,4.72048,4.72237,4.72048,4.72158,16000000.0
2008-03-28 19:48:00,4.72226,4.72275,4.72172,4.72239,16000000.0
2008-03-28 19:49:00,4.72303,4.72303,4.72164,4.72164,8000000.0
2008-03-28 19:50:00,4.7223,4.72339,4.72211,4.72339,9000000.0
2008-03-28 19:51:00,4.72283,4.72335,4.72177,4.72198,19000000.0
2008-03-28 19:52:00,4.72324,4.72356,4.72225,4.72275,11000000.0
2008-03-28 19:53:00,4.72314,4.72314,4.72129,4.72209,14000000.0
2008-03-28 19:54:00,4.7213,4.72236,4.72126,4.72176,18000000.0
2008-03-28 19:55:00,4.72121,4.7221,4.72057,4.72181,13000000.0
2008-03-28 19:56:00,4.722,4.72215,4.72056,4.72122,10000000.0
2008-03-28 19:57:00,4.72129,4.72253,4.72114,4.7222,16000000.0
2008-03-28 19:58:00,4.72251,4.72271,4.72065,4.72202,15000000.0
2008-03-28 19:59:00,4.72255,4.72283,4.72134,4.72209,14000000.0
2008-03-28 20:00:00,4.72305,4.72343,4.7223,4.72343,11000000.0
2008-03-28 20:01:00,4.72403,4.72446,4.72344,4.72353,24000000.0
2008-03-28 20:02:00,4.72414,4.72525,4.72395,4.7243,11000000.0
2008-03-28 20:03:00,4.72404,4.72479,4.72331,4.72331,11000000.0
2008-03-28 20:04:00,4.72375,4.7243,4.72324,4.7236,10000000.0
2008-03-28 20:05:00,4.7233,4.72477,4.72303,4.7234,17000000.0
2008-03-28 20:06:00,4.72326,4.72391,4.72289,4.72391,10000000.0
2008-03-28 20:07:00,4.72253,4.72408,4.72253,4.72297,14000000.0
2008-03-28 20:08:00,4.72426,4.72426,4.72253,4.7233,13000000.0
2008-03-28 20:09:00,4.72286,4.7239,4.72263,4.72263,11000000.0
2008-03-28 20:10:00,4.72319,4.72388,4.72242,4.72243,11000000.0
2008-03-28 20:11:00,4.72168,4.72259,4.72163,4.72163,9000000.0
2008-03-28 20:12:00,4.72318,4.72376,4.72211,4.72342,16000000.0
2008-03-28 20:13:00,4.72176,4.72361,4.72176,4.72251,11000000.0
2008-03-28 20:14:00,4.72365,4.72365,4.72182,4.72362,19000000.0
2008-03-28 20:15:00,4.72349,4.72431,4.72255,4.72346,13000000.0
2008-03-28 20:16:00,4.72385,4.72385,4.72241,4.72242,15000000.0
2008-03-28 20:17:00,4.72372,4.72372,4.72246,4.7233,8000000.0
2008-03-28 20:18:00,4.72353,4.72353,4.72192,4.72263,14000000.0
2008-03-28 20:19:00,4.72345,4.72387,4.72203,4.72279,14000000.0
2008-03-28 20:20:00,4.72355,4.72425,4.72303,4.72411,12000000.0
2008-03-28 20:21:00,4.72363,4.72407,4.72251,4.72336,9000000.0
2008-03-28 20:22:00,4.72342,4.72404,4.72264,4.72368,17000000.0
2008-03-28 20:23:00,4.7234,4.7234,4.72143,4.72143,11000000.0
2008-03-28 20:24:00,4.7221,4.72274,4.72116,4.72231,16000000.0
2008-03-28 20:25:00,4.72267,4.72297,4.72206,4.72225,11000000.0
2008-03-28 20:26:00,4.72292,4.72292,4.72188,4.72291,8000000.0
2008-03-28 20:27:00,4.72314,4.72314,4.72153,4.72229,13000000.0
2008-03-28 20:28:00,4.72162,4.72301,4.7206,4.72169,15000000.0
2008-03-28 20:29:00,4.72194,4.72194,4.72045,4.72123,16000000.0
2008-03-28 20:30:00,4.72035,4.72166,4.72035,4.72051,8000000.0
2008-03-28 20:31:00,4.72197,4.72246,4.7208,4.72246,18000000.0
2008-03-28 20:32:00,4.72243,4.72282,4.72132,4.7228,7000000.0
2008-03-28 20:33:00,4.7213,4.72279,4.72122,4.72239,13000000.0
2008-03-28 20:34:00,4.72234,4.72258,4.72157,4.72231,13000000.0
2008-03-28 20:35:00,4.72255,4.72266,4.72072,4.72179,9000000.0
2008-03-28 20:36:00,4.72179,4.7222,4.72107,4.72107,17000000.0
2008-03-28 20:37:00,4.7228,4.7228,4.72139,4.72171,14000000.0
2008-03-28 20:38:00,4.72111,4.72265,4.72111,4.72179,16000000.0
2008-03-28 20:39:00,4.7212,4.72237,4.7212,4.72142,14000000.0
2008-03-28 20:40:00,4.72131,4.72264,4.72131,4.72142,17000000.0
2008-03-28 20:41:00,4.72239,4.72257,4.72144,4.72149,16000000.0
2008-03-28 20:42:00,4.72173,4.72276,4.72099,4.72099,22000000.0
2008-03-28 20:43:00,4.72312,4.72317,4.72137,4.72227,18000000.0
2008-03-28 20:44:00,4.72265,4.72316,4.72172,4.72226,16000000.0
2008-03-28 20:45:00,4.72242,4.723,4.72179,4.72179,8000000.0
2008-03-28 20:46:00,4.72237,4.72343,4.72177,4.72243,19000000.0
2008-03-28 20:47:00,4.72248,4.72319,4.72111,4.72138,12000000.0
2008-03-28 20:48:00,4.72314,4.72328,4.72214,4.72255,9000000.0
2008-03-28 20:49:00,4.7229,4.72401,4.72221,4.72272,19000000.0
2008-03-28 20:50:00,4.72285,4.7243,4.72263,4.72383,15000000.0
2008-03-28 20:51:00,4.7251,4.72511,4.72368,4.72392,9000000.0
2008-03-28 20:52:00,4.72407,4.7246,4.72376,4.72432,11000000.0
2008-03-28 20:53:00,4.72463,4.72536,4.72401,4.72414,15000000.0
2008-03-28 20:54:00,4.7254,4.72664,4.72414,4.72664,12000000.0
2008-03-28 20:55:00,4.72466,4.72664,4.72466,4.72577,18000000.0
2008-03-28 20:56:00,4.72561,4.72654,4.7248,4.72605,12000000.0
2008-03-28 20:57:00,4.72606,4.7266,4.72552,4.72598,13000000.0
2008-03-28 20:58:00,4.72537,4.72712,4.72537,4.72554,11000000.0
2008-03-28 20:59:00,4.7264,4.72673,4.72504,4.72522,11000000.0
2008-03-28 21:00:00,4.72431,4.72526,4.72291,4.72291,17000000.0
2008-03-28 21:01:00,4.72325,4.72369,4.72268,4.72302,10000000.0
2008-03-28 21:02:00,4.7223,4.72325,4.72197,4.72247,8000000.0
2008-03-28 21:03:00,4.72275,4.7234,4.72144,4.72144,19000000.0
2008-03-28 21:04:00,4.72241,4.72303,4.72082,4.72173,18000000.0
2008-03-28 21:05:00,4.72018,4.72212,4.72,4.72103,14000000.0
2008-03-28 21:06:00,4.72139,4.72223,4.72052,4.72052,12000000.0
2008-03-28 21:07:00,4.72081,4.72178,4.72041,4.72162,10000000.0
2008-03-28 21:08:00,4.72264,4.72264,4.72062,4.72142,14000000.0
2008-03-28 21:09:00,4.72134,4.72266,4.72106,4.72193,16000000.0
2008-03-28 21:10:00,4.7218,4.7223,4.721,4.72207,15000000.0
2008-03-28 21:11:00,4.72262,4.72262,4.72085,4.72127,13000000.0
2008-03-28 21:12:00,4.72018,4.72167,4.72003,4.72059,10000000.0
2008-03-28 21:13:00,4.7212,4.72176,4.72037,4.72109,14000000.0
2008-03-28 21:14:00,4.72024,4.72151,4.72001,4.72142,10000000.0
2008-03-28 21:15:00,4.72115,4.72115,4.71866,4.71954,15000000.0
2008-03-28 21:16:00,4.71906,4.71906,4.71565,4.71565,11000000.0
2008-03-28 21:17:00,4.71579,4.71595,4.71435,4.71536,13000000.0
2008-03-28 21:18:00,4.7151,4.71665,4.7151,4.71636,17000000.0
2008-03-28 21:19:00,4.71685,4.7173,4.71441,4.71559,12000000.0
2008-03-28 21:20:00,4.71531,4.71555,4.71413,4.71413,14000000.0
2008-03-28 21:21:00,4.71613,4.71647,4.71434,4.71518,11000000.0
2008-03-28 21:22:00,4.71566,4.71643,4.71549,4.71598,9000000.0
2008-03-28 21:23:00,4.7145,4.71547,4.71425,4.71429,7000000.0
2008-03-28 21:24:00,4.71431,4.71431,4.7118,4.71369,11000000.0
2008-03-28 21:25:00,4.71307,4.71438,4.71259,4.71373,7000000.0
2008-03-28 21:26:00,4.71348,4.71493,4.71259,4.71326,13000000.0
2008-03-28 21:27:00,4.71445,4.71481,4.71374,4.71395,11000000.0
2008-03-28 21:28:00,4.71572,4.71609,4.71421,4.71481,15000000.0
2008-03-28 21:29:00,4.71585,4.71602,4.71457,4.71471,12000000.0
2008-03-28 21:30:00,4.71486,4.71543,4.71411,4.71425,10000000.0
2008-03-28 21:31:00,4.71273,4.71465,4.71273,4.71411,10000000.0
2008-03-28 21:32:00,4.7148,4.7148,4.71318,4.71386,12000000.0
2008-03-28 21:33:00,4.71393,4.71421,4.71344,4.71411,19000000.0
2008-03-28 21:34:00,4.71453,4.71471,4.7133,4.7133,8000000.0
2008-03-28 21:35:00,4.71434,4.7153,4.71375,4.7143,20000000.0
2008-03-28 21:36:00,4.71382,4.71521,4.71382,4.71413,19000000.0
2008-03-28 21:37:00,4.71574,4.71574,4.71373,4.7154,19000000.0
2008-03-28 21:38:00,4.7152,4.7153,4.71353,4.71455,13000000.0
2008-03-28 21:39:00,4.71414,4.71514,4.71307,4.71482,17000000.0
2008-03-28 21:40:00,4.71542,4.71542,4.71425,4.71501,7000000.0
2008-03-28 21:41:00,4.71444,4.71477,4.71354,4.71354,11000000.0
2008-03-28 21:42:00,4.71417,4.71445,4.71331,4.71394,18000000.0
2008-03-28 21:43:00,4.71363,4.7144,4.71338,4.71383,13000000.0
2008-03-28 21:44:00,4.714,4.71466,4.71223,4.71377,16000000.0
2008-03-28 21:45:00,4.71381,4.71409,4.71219,4.7134,11000000.0
2008-03-28 21:46:00,4.71414,4.71432,4.71278,4.71379,13000000.0
2008-03-28 21:47:00,4.71415,4.71445,4.71304,4.71391,13000000.0
2008-03-28 21:48:00,4.71307,4.71428,4.71265,4.71354,17000000.0
2008-03-28 21:49:00,4.7132,4.7132,4.71199,4.71252,8000000.0
2008-03-28 21:50:00,4.71317,4.71317,4.71213,4.71294,11000000.0
2008-03-28 21:51:00,4.71273,4.71309,4.71155,4.71226,13000000.0
2008-03-28 21:52:00,4.71259,4.71321,4.71154,4.71226,13000000.0
2008-03-28 21:53:00,4.71271,4.71338,4.71199,4.71199,14000000.0
2008-03-28 21:54:00,4.71321,4.71321,4.71163,4.71163,11000000.0
2008-03-28 21:55:00,4.71219,4.71315,4.7114,4.71308,17000000.0
2008-03-28 21:56:00,4.71197,4.71293,4.7115,4.71206,12000000.0
2008-03-28 21:57:00,4.71176,4.71312,4.71165,4.71291,16000000.0
2008-03-28 21:58:00,4.7113,4.71249,4.71058,4.71089,9000000.0
2008-03-28 21:59:00,4.71114,4.71168,4.70989,4.71168,18000000.0
2008-03-28 22:00:00,4.71269,4.71347,4.71196,4.71239,13000000.0
2008-03-28 22:01:00,4.7125,4.71351,4.71216,4.7128,11000000.0
2008-03-28 22:02:00,4.71378,4.71411,4.71254,4.71336,17000000.0
2008-03-28 22:03:00,4.71386,4.71466,4.71342,4.71405,23000000.0
2008-03-28 22:04:00,4.71413,4.71505,4.7135,4.71427,15000000.0
2008-03-28 22:05:00,4.71442,4.71465,4.71373,4.71406,14000000.0
2008-03-28 22:06:00,4.71369,4.71416,4.71253,4.71416,15000000.0
2008-03-28 22:07:00,4.71311,4.71344,4.71233,4.71328,9000000.0
2008-03-28 22:08:00,4.71275,4.71275,4.7113,4.71233,18000000.0
2008-03-28 22:09:00,4.71294,4.7131,4.71176,4.71228,11000000.0
2008-03-28 22:10:00,4.71217,4.71271,4.71162,4.71162,7000000.0
2008-03-28 22:11:00,4.71259,4.71287,4.71158,4.71217,8000000.0
2008-03-28 22:12:00,4.71238,4.71333,4.71148,4.71189,16000000.0
2008-03-28 22:13:00,4.71223,4.71319,4.71155,4.71308,24000000.0
2008-03-28 22:14:00,4.71169,4.71323,4.71169,4.71279,9000000.0
2008-03-28 22:15:00,4.71313,4.71313,4.71175,4.71261,10000000.0
2008-03-28 22:16:00,4.71114,4.71203,4.711,4.71187,13000000.0
2008-03-28 22:17:00,4.71124,4.71262,4.71118,4.71169,20000000.0
2008-03-28 22:18:00,4.71172,4.71217,4.71075,4.71075,11000000.0
2008-03-28 22:19:00,4.71263,4.71263,4.71078,4.71199,15000000.0
2008-03-28 22:20:00,4.71163,4.71223,4.70996,4.70996,16000000.0
2008-03-28 22:21:00,4.71087,4.71099,4.70976,4.71074,12000000.0
2008-03-28 22:22:00,4.71119,4.71162,4.71005,4.71097,14000000.0
2008-03-28 22:23:00,4.71174,4.71257,4.71149,4.71255,11000000.0
2008-03-28 22:24:00,4.7124,4.71304,4.7117,4.71275,16000000.0
2008-03-28 22:25:00,4.71351,4.71425,4.71317,4.71395,14000000.0
2008-03-28 22:26:00,4.71352,4.71385,4.71309,4.71384,10000000.0
2008-03-28 22:27:00,4.71387,4.7139,4.7128,4.71386,14000000.0
2008-03-28 22:28:00,4.71376,4.71435,4.71282,4.71282,12000000.0
2008-03-28 22:29:00,4.71429,4.71433,4.71335,4.71371,13000000.0
2008-03-28 22:30:00,4.71401,4.71401,4.71347,4.71359,8000000.0
2008-03-28 22:31:00,4.7137,4.71411,4.71276,4.71411,11000000.0
2008-03-28 22:32:00,4.71345,4.71365,4.71345,4.71365,20000000.0
2008-03-28 22:33:00,4.71422,4.71422,4.71298,4.71298,11000000.0
2008-03-28 22:34:00,4.71424,4.71458,4.71423,4.71458,10000000.0
2008-03-28 22:35:00,4.71355,4.71373,4.71258,4.71293,13000000.0
2008-03-28 22:36:00,4.71372,4.71372,4.7117,4.7124,9000000.0
2008-03-28 22:37:00,4.71301,4.7135,4.71213,4.71213,13000000.0
2008-03-28 22:38:00,4.71308,4.71308,4.71221,4.71256,9000000.0
2008-03-28 22:39:00,4.71135,4.71155,4.71135,4.71135,12000000.0
2008-03-28 22:40:00,4.71257,4.71298,4.71164,4.71164,9000000.0
2008-03-28 22:41:00,4.71357,4.71358,4.71231,4.71358,14000000.0
2008-03-28 22:42:00,4.7131,4.71377,4.71251,4.71349,13000000.0
2008-03-28 22:43:00,4.71242,4.71324,4.71242,4.71308,12000000.0
2008-03-28 22:44:00,4.71379,4.7139,4.71286,4.71286,15000000.0
2008-03-28 22:45:00,4.71334,4.71422,4.71267,4.71422,13000000.0
2008-03-28 22:46:00,4.71385,4.71397,4.71253,4.7132,14000000.0
2008-03-28 22:47:00,4.71345,4.71379,4.71249,4.71357,15000000.0
2008-03-28 22:48:00,4.71302,4.71321,4.71203,4.71215,13000000.0
2008-03-28 22:49:00,4.71254,4.71342,4.71254,4.71337,13000000.0
2008-03-28 22:50:00,4.71365,4.71424,4.71326,4.71413,15000000.0
2008-03-28 22:51:00,4.71307,4.71453,4.71287,4.71347,14000000.0
2008-03-28 22:52:00,4.7138,4.71397,4.71265,4.71397,9000000.0
2008-03-28 22:53:00,4.71338,4.714,4.71243,4.71278,15000000.0
2008-03-28 22:54:00,4.71368,4.71402,4.71254,4.71254,17000000.0
2008-03-28 22:55:00,4.71357,4.71453,4.71315,4.71453,16000000.0
2008-03-28 22:56:00,4.71446,4.71446,4.71298,4.71298,13000000.0
2008-03-28 22:57:00,4.7144,4.7144,4.71322,4.71416,8000000.0
2008-03-28 22:58:00,4.71341,4.71557,4.71341,4.71427,8000000.0
2008-03-28 22:59:00,4.71405,4.71498,4.71372,4.71397,19000000.0
2008-03-31 02:00:00,4.72138,4.72243,4.72111,4.72176,11000000.0
2008-03-31 02:01:00,4.72083,4.72241,4.72081,4.72241,11000000.0
2008-03-31 02:02:00,4.72199,4.72265,4.72132,4.72205,13000000.0
2008-03-31 02:03:00,4.72219,4.72219,4.7208,4.72141,8000000.0
2008-03-31 02:04:00,4.72098,4.72197,4.7205,4.72114,18000000.0
2008-03-31 02:05:00,4.72178,4.72239,4.72058,4.72169,14000000.0
2008-03-31 02:06:00,4.72116,4.72276,4.72109,4.72116,18000000.0
2008-03-31 02:07:00,4.72025,4.72184,4.71995,4.72081,12000000.0
2008-03-31 02:08:00,4.72105,4.72125,4.7197,4.7204,12000000.0
2008-03-31 02:09:00,4.7196,4.72076,4.71943,4.71943,11000000.0
2008-03-31 02:10:00,4.72046,4.721,4.72012,4.721,10000000.0
2008-03-31 02:11:00,4.72056,4.72182,4.72011,4.72098,16000000.0
2008-03-31 02:12:00,4.72129,4.72252,4.72086,4.72162,17000000.0
2008-03-31 02:13:00,4.72111,4.72246,4.72094,4.72188,9000000.0
2008-03-31 02:14:00,4.72228,4.7229,4.72158,4.7216,16000000.0
2008-03-31 02:15:00,4.72291,4.72367,4.72162,4.72205,15000000.0
2008-03-31 02:16:00,4.7225,4.72274,4.72107,4.72107,16000000.0
2008-03-31 02:17:00,4.72194,4.72209,4.72018,4.72082,14000000.0
2008-03-31 02:18:00,4.72106,4.72196,4.72045,4.72045,16000000.0
2008-03-31 02:19:00,4.72098,4.7218,4.72061,4.72133,11000000.0
2008-03-31 02:20:00,4.72106,4.72182,4.72021,4.72021,10000000.0
2008-03-31 02:21:00,4.7199,4.72187,4.7199,4.72,18000000.0
2008-03-31 02:22:00,4.72102,4.72145,4.72038,4.72054,15000000.0
2008-03-31 02:23:00,4.72085,4.72293,4.72084,4.72152,16000000.0
2008-03-31 02:24:00,4.72132,4.72253,4.72106,4.72135,12000000.0
2008-03-31 02:25:00,4.7211,4.722,4.72032,4.7215,18000000.0
2008-03-31 02:26:00,4.72085,4.72204,4.72085,4.72136,8000000.0
2008-03-31 02:27:00,4.72157,4.72256,4.72118,4.72118,12000000.0
2008-03-31 02:28:00,4.72203,4.72316,4.72157,4.72294,15000000.0
2008-03-31 02:29:00,4.72274,4.72355,4.72201,4.72249,15000000.0
2008-03-31 02:30:00,4.72242,4.72294,4.72159,4.72176,19000000.0
2008-03-31 02:31:00,4.72303,4.72313,4.72174,4.72246,13000000.0
2008-03-31 02:32:00,4.72226,4.72343,4.72226,4.72284,17000000.0
2008-03-31 02:33:00,4.72291,4.72353,4.72253,4.7233,10000000.0
2008-03-31 02:34:00,4.72316,4.72362,4.72232,4.72266,11000000.0
2008-03-31 02:35:00,4.72293,4.7236,4.72247,4.72293,14000000.0
2008-03-31 02:36:00,4.7222,4.72348,4.72205,4.72258,13000000.0
2008-03-31 02:37:00,4.72294,4.72338,4.72218,4.72263,9000000.0
2008-03-31 02:38:00,4.7225,4.72398,4.72172,4.72324,12000000.0
2008-03-31 02:39:00,4.7236,4.72457,4.72339,4.72435,11000000.0
2008-03-31 02:40:00,4.72393,4.72472,4.72323,4.72335,19000000.0
2008-03-31 02:41:00,4.72388,4.72453,4.72255,4.72255,12000000.0
2008-03-31 02:42:00,4.72313,4.7235,4.72191,4.72191,11000000.0
2008-03-31 02:43:00,4.72251,4.72364,4.72167,4.72284,12000000.0
2008-03-31 02:44:00,4.7223,4.72319,4.72165,4.72165,9000000.0
2008-03-31 02:45:00,4.72281,4.72318,4.72062,4.72096,13000000.0
2008-03-31 02:46:00,4.72042,4.72076,4.71966,4.72046,11000000.0
2008-03-31 02:47:00,4.71935,4.72012,4.71856,4.71915,10000000.0
2008-03-31 02:48:00,4.71866,4.71928,4.71807,4.71844,11000000.0
2008-03-31 02:49:00,4.71971,4.72021,4.71836,4.71956,10000000.0
2008-03-31 02:50:00,4.72011,4.72011,4.71802,4.71802,17000000.0
2008-03-31 02:51:00,4.71956,4.71956,4.71836,4.71956,15000000.0
2008-03-31 02:52:00,4.7184,4.71962,4.71821,4.71895,13000000.0
2008-03-31 02:53:00,4.71897,4.71949,4.71739,4.71949,12000000.0
2008-03-31 02:54:00,4.71757,4.71818,4.71614,4.71614,13000000.0
2008-03-31 02:55:00,4.71809,4.71963,4.71613,4.71963,13000000.0
2008-03-31 02:56:00,4.71928,4.72002,4.71893,4.71942,13000000.0
2008-03-31 02:57:00,4.71985,4.72061,4.71891,4.72061,10000000.0
2008-03-31 02:58:00,4.71976,4.72043,4.71879,4.7197,15000000.0
2008-03-31 02:59:00,4.71822,4.71991,4.71822,4.71956,12000000.0
2008-03-31 03:00:00,4.71849,4.72188,4.71849,4.72072,17000000.0
2008-03-31 03:01:00,4.72235,4.72255,4.72161,4.72209,9000000.0
2008-03-31 03:02:00,4.72226,4.7232,4.7214,4.72262,15000000.0
2008-03-31 03:03:00,4.72293,4.72337,4.72179,4.72337,14000000.0
2008-03-31 03:04:00,4.72295,4.72376,4.72243,4.72301,11000000.0
2008-03-31 03:05:00,4.72302,4.72336,4.72183,4.72254,12000000.0
2008-03-31 03:06:00,4.7221,4.72287,4.72133,4.72215,12000000.0
2008-03-31 03:07:00,4.72248,4.72354,4.72184,4.72266,18000000.0
2008-03-31 03:08:00,4.72262,4.72393,4.72262,4.7238,9000000.0
2008-03-31 03:09:00,4.72315,4.72355,4.72206,4.72206,9000000.0
2008-03-31 03:10:00,4.72332,4.72366,4.72242,4.72298,11000000.0
2008-03-31 03:11:00,4.72377,4.72516,4.72318,4.72483,16000000.0
2008-03-31 03:12:00,4.72429,4.72499,4.72375,4.72442,8000000.0
2008-03-31 03:13:00,4.72397,4.72587,4.72397,4.72481,12000000.0
2008-03-31 03:14:00,4.72577,4.72577,4.72367,4.72367,16000000.0
2008-03-31 03:15:00,4.72488,4.72488,4.72279,4.72334,10000000.0
2008-03-31 03:16:00,4.72263,4.72352,4.72246,4.72276,16000000.0
2008-03-31 03:17:00,4.72272,4.7233,4.7218,4.72248,16000000.0
2008-03-31 03:18:00,4.72226,4.72272,4.72194,4.72272,9000000.0
2008-03-31 03:19:00,4.72213,4.72314,4.72206,4.72296,10000000.0
2008-03-31 03:20:00,4.72284,4.72404,4.72219,4.723,20000000.0
2008-03-31 03:21:00,4.72372,4.72461,4.72303,4.72307,18000000.0
2008-03-31 03:22:00,4.72266,4.7239,4.72226,4.72319,15000000.0
2008-03-31 03:23:00,4.72293,4.72354,4.72248,4.72278,15000000.0
2008-03-31 03:24:00,4.72294,4.72325,4.72177,4.72285,12000000.0
2008-03-31 03:25:00,4.72312,4.72338,4.72138,4.72245,15000000.0
2008-03-31 03:26:00,4.72193,4.72316,4.72189,4.72269,19000000.0
2008-03-31 03:27:00,4.72318,4.72318,4.72154,4.72209,8000000.0
2008-03-31 03:28:00,4.72216,4.72296,4.7217,4.72249,13000000.0
2008-03-31 03:29:00,4.7222,4.72269,4.72174,4.72199,9000000.0
2008-03-31 03:30:00,4.72204,4.72319,4.72158,4.72162,17000000.0
2008-03-31 03:31:00,4.7231,4.7231,4.72163,4.72238,7000000.0
2008-03-31 03:32:00,4.72173,4.72209,4.72066,4.7211,15000000.0
2008-03-31 03:33:00,4.72084,4.72174,4.7202,4.7204,14000000.0
2008-03-31 03:34:00,4.72049,4.7209,4.71991,4.72049,13000000.0
2008-03-31 03:35:00,4.72102,4.72128,4.72053,4.72069,9000000.0
2008-03-31 03:36:00,4.72046,4.72123,4.7192,4.7192,13000000.0
2008-03-31 03:37:00,4.72001,4.72007,4.71883,4.71963,13000000.0
2008-03-31 03:38:00,4.72014,4.72014,4.71837,4.71876,14000000.0
2008-03-31 03:39:00,4.71988,4.71992,4.71825,4.71835,11000000.0
2008-03-31 03:40:00,4.71802,4.71853,4.71763,4.71811,12000000.0
2008-03-31 03:41:00,4.71763,4.72029,4.71763,4.71955,19000000.0
2008-03-31 03:42:00,4.71999,4.72011,4.71943,4.71968,10000000.0
2008-03-31 03:43:00,4.71996,4.72016,4.71899,4.71968,12000000.0
2008-03-31 03:44:00,4.72002,4.72075,4.71941,4.7199,12000000.0
2008-03-31 03:45:00,4.71996,4.72077,4.71969,4.72003,14000000.0
2008-03-31 03:46:00,4.72081,4.72155,4.71996,4.72005,13000000.0
2008-03-31 03:47:00,4.72039,4.72105,4.71975,4.72105,9000000.0
2008-03-31 03:48:00,4.72055,4.72121,4.72011,4.72023,8000000.0
2008-03-31 03:49:00,4.72137,4.7221,4.72041,4.72041,19000000.0
2008-03-31 03:50:00,4.72146,4.72237,4.72094,4.72104,12000000.0
2008-03-31 03:51:00,4.72197,4.7223,4.72071,4.72167,15000000.0
2008-03-31 03:52:00,4.72145,4.7223,4.72132,4.7223,11000000.0
2008-03-31 03:53:00,4.72163,4.72177,4.72077,4.72177,12000000.0
2008-03-31 03:54:00,4.72134,4.72134,4.71897,4.71999,12000000.0
2008-03-31 03:55:00,4.71994,4.72004,4.71879,4.71887,12000000.0
2008-03-31 03:56:00,4.7185,4.72008,4.7185,4.71912,14000000.0
2008-03-31 03:57:00,4.71956,4.72023,4.71877,4.71931,15000000.0
2008-03-31 03:58:00,4.71952,4.72011,4.71885,4.71953,12000000.0
2008-03-31 03:59:00,4.71973,4.72081,4.71942,4.72056,17000000.0
2008-03-31 04:00:00,4.71946,4.72058,4.71916,4.71968,14000000.0
2008-03-31 04:01:00,4.71986,4.72069,4.71927,4.71949,13000000.0
2008-03-31 04:02:00,4.71985,4.72039,4.71898,4.7195,16000000.0
2008-03-31 04:03:00,4.71935,4.71978,4.71844,4.71891,14000000.0
2008-03-31 04:04:00,4.71858,4.71903,4.71764,4.71903,19000000.0
2008-03-31 04:05:00,4.71855,4.71889,4.71744,4.71817,12000000.0
2008-03-31 04:06:00,4.7175,4.71836,4.7171,4.71748,18000000.0
2008-03-31 04:07:00,4.71725,4.7176,4.71655,4.71715,16000000.0
2008-03-31 04:08:00,4.71664,4.7169,4.71522,4.71522,8000000.0
2008-03-31 04:09:00,4.71618,4.71701,4.71506,4.71666,13000000.0
2008-03-31 04:10:00,4.71614,4.71668,4.71539,4.71668,14000000.0
2008-03-31 04:11:00,4.71708,4.71708,4.71477,4.7161,18000000.0
2008-03-31 04:12:00,4.71599,4.71644,4.71531,4.71564,10000000.0
2008-03-31 04:13:00,4.71602,4.71651,4.71483,4.71534,14000000.0
2008-03-31 04:14:00,4.71574,4.71601,4.71433,4.71522,20000000.0
2008-03-31 04:15:00,4.71574,4.71575,4.71409,4.71439,14000000.0
2008-03-31 04:16:00,4.71531,4.71531,4.71371,4.71412,15000000.0
2008-03-31 04:17:00,4.71342,4.71556,4.71342,4.71459,22000000.0
2008-03-31 04:18:00,4.7152,4.71557,4.7137,4.71475,17000000.0
2008-03-31 04:19:00,4.71378,4.71416,4.71281,4.71306,12000000.0
2008-03-31 04:20:00,4.71326,4.71379,4.71263,4.71319,17000000.0
2008-03-31 04:21:00,4.71296,4.71313,4.71218,4.71281,13000000.0
2008-03-31 04:22:00,4.71391,4.71391,4.71286,4.71308,14000000.0
2008-03-31 04:23:00,4.71352,4.71493,4.71327,4.71493,9000000.0
2008-03-31 04:24:00,4.7136,4.71537,4.7136,4.7145,9000000.0
2008-03-31 04:25:00,4.71468,4.71558,4.71429,4.71514,13000000.0
2008-03-31 04:26:00,4.71537,4.71537,4.71388,4.71436,12000000.0
2008-03-31 04:27:00,4.7149,4.71555,4.71383,4.71482,16000000.0
2008-03-31 04:28:00,4.7143,4.71515,4.71399,4.71498,11000000.0
2008-03-31 04:29:00,4.71366,4.71538,4.71351,4.71538,20000000.0
2008-03-31 04:30:00,4.71362,4.71501,4.71362,4.71433,16000000.0
2008-03-31 04:31:00,4.71447,4.71525,4.71365,4.71452,12000000.0
2008-03-31 04:32:00,4.7142,4.71515,4.7139,4.71412,11000000.0
2008-03-31 04:33:00,4.71478,4.71485,4.71465,4.71485,14000000.0
2008-03-31 04:34:00,4.71515,4.71581,4.71469,4.71504,11000000.0
2008-03-31 04:35:00,4.71545,4.71593,4.71446,4.71501,14000000.0
2008-03-31 04:36:00,4.71528,4.71593,4.71464,4.71533,11000000.0
2008-03-31 04:37:00,4.71529,4.71579,4.71464,4.71555,15000000.0
2008-03-31 04:38:00,4.71454,4.71494,4.71454,4.71483,7000000.0
2008-03-31 04:39:00,4.71431,4.71555,4.71418,4.7152,19000000.0
2008-03-31 04:40:00,4.71498,4.71548,4.71427,4.71462,14000000.0
2008-03-31 04:41:00,4.71445,4.71541,4.71445,4.71473,12000000.0
2008-03-31 04:42:00,4.71433,4.71488,4.71355,4.71488,11000000.0
2008-03-31 04:43:00,4.71412,4.71499,4.7139,4.71452,15000000.0
2008-03-31 04:44:00,4.71428,4.71472,4.71312,4.71376,13000000.0
2008-03-31 04:45:00,4.71397,4.71438,4.71276,4.71362,19000000.0
2008-03-31 04:46:00,4.71366,4.71389,4.71319,4.71336,14000000.0
2008-03-31 04:47:00,4.71395,4.71453,4.71354,4.71421,7000000.0
2008-03-31 04:48:00,4.714,4.7146,4.71277,4.71374,14000000.0
2008-03-31 04:49:00,4.71421,4.7147,4.71291,4.71318,12000000.0
2008-03-31 04:50:00,4.71362,4.71416,4.71334,4.71384,9000000.0
2008-03-31 04:51:00,4.71413,4.71485,4.71367,4.7145,16000000.0
2008-03-31 04:52:00,4.71437,4.71471,4.71366,4.71422,14000000.0
2008-03-31 04:53:00,4.71361,4.71473,4.71358,4.71473,12000000.0
2008-03-31 04:54:00,4.71376,4.71458,4.71364,4.71395,9000000.0
2008-03-31 04:55:00,4.71402,4.7145,4.71343,4.71428,19000000.0
2008-03-31 04:56:00,4.71325,4.71462,4.71325,4.71373,17000000.0
2008-03-31 04:57:00,4.71295,4.71315,4.71295,4.71295,15000000.0
2008-03-31 04:58:00,4.71439,4.71467,4.71301,4.71301,7000000.0
2008-03-31 04:59:00,4.7133,4.71385,4.71235,4.71235,10000000.0
2008-03-31 05:00:00,4.71271,4.71345,4.71198,4.71234,19000000.0
2008-03-31 05:01:00,4.71224,4.71236,4.70989,4.70989,8000000.0
2008-03-31 05:02:00,4.71027,4.71133,4.71009,4.71133,8000000.0
2008-03-31 05:03:00,4.7112,4.71198,4.71068,4.7115,13000000.0
2008-03-31 05:04:00,4.71116,4.71275,4.71101,4.71186,16000000.0
2008-03-31 05:05:00,4.71186,4.71284,4.71165,4.71178,17000000.0
2008-03-31 05:06:00,4.71253,4.71261,4.71103,4.71226,15000000.0
2008-03-31 05:07:00,4.71292,4.71292,4.71174,4.71174,9000000.0
2008-03-31 05:08:00,4.71274,4.71348,4.71205,4.71272,14000000.0
2008-03-31 05:09:00,4.71221,4.71311,4.71187,4.71248,15000000.0
2008-03-31 05:10:00,4.71301,4.7134,4.71218,4.71225,13000000.0
2008-03-31 05:11:00,4.71234,4.71291,4.71193,4.71232,13000000.0
2008-03-31 05:12:00,4.71181,4.71282,4.71123,4.71242,15000000.0
2008-03-31 05:13:00,4.71111,4.71145,4.71049,4.7106,14000000.0
2008-03-31 05:14:00,4.71066,4.71106,4.70953,4.70993,13000000.0
2008-03-31 05:15:00,4.71045,4.71045,4.70875,4.70938,15000000.0
2008-03-31 05:16:00,4.70946,4.70965,4.70829,4.70906,12000000.0
2008-03-31 05:17:00,4.70933,4.70957,4.70842,4.70929,13000000.0
2008-03-31 05:18:00,4.70901,4.70978,4.70785,4.70867,14000000.0
2008-03-31 05:19:00,4.7081,4.70909,4.7081,4.70897,9000000.0
2008-03-31 05:20:00,4.70937,4.70937,4.70736,4.70832,12000000.0
2008-03-31 05:21:00,4.70827,4.70954,4.70796,4.70901,9000000.0
2008-03-31 05:22:00,4.70917,4.7095,4.70809,4.70898,13000000.0
2008-03-31 05:23:00,4.70805,4.71019,4.70805,4.71019,9000000.0
2008-03-31 05:24:00,4.70965,4.71078,4.70907,4.71051,13000000.0
2008-03-31 05:25:00,4.70966,4.71049,4.70912,4.71042,10000000.0
2008-03-31 05:26:00,4.70915,4.70983,4.70888,4.70964,11000000.0
2008-03-31 05:27:00,4.70862,4.71107,4.70862,4.71027,20000000.0
2008-03-31 05:28:00,4.70991,4.7111,4.70991,4.7111,11000000.0
2008-03-31 05:29:00,4.7102,4.71183,4.7102,4.71144,8000000.0
2008-03-31 05:30:00,4.71214,4.71344,4.7114,4.71283,13000000.0
2008-03-31 05:31:00,4.71311,4.71395,4.71235,4.71235,12000000.0
2008-03-31 05:32:00,4.71338,4.71444,4.71266,4.71375,14000000.0
2008-03-31 05:33:00,4.71349,4.71417,4.71301,4.71364,10000000.0
2008-03-31 05:34:00,4.7121,4.71365,4.7121,4.71268,14000000.0
2008-03-31 05:35:00,4.71234,4.71268,4.71095,4.71099,16000000.0
2008-03-31 05:36:00,4.7129,4.71294,4.71142,4.71142,11000000.0
2008-03-31 05:37:00,4.71246,4.71288,4.71115,4.71285,14000000.0
2008-03-31 05:38:00,4.71237,4.71237,4.71123,4.71185,12000000.0
2008-03-31 05:39:00,4.71175,4.71271,4.71157,4.71209,16000000.0
2008-03-31 05:40:00,4.71201,4.71239,4.71147,4.71203,15000000.0
2008-03-31 05:41:00,4.71119,4.71309,4.71119,4.71309,11000000.0
2008-03-31 05:42:00,4.71212,4.71253,4.71115,4.71196,20000000.0
2008-03-31 05:43:00,4.71147,4.71257,4.71115,4.7118,13000000.0
2008-03-31 05:44:00,4.71152,4.71199,4.71068,4.71132,10000000.0
2008-03-31 05:45:00,4.71012,4.7111,4.71012,4.71029,9000000.0
2008-03-31 05:46:00,4.71077,4.71112,4.70986,4.71013,24000000.0
2008-03-31 05:47:00,4.71145,4.71159,4.71026,4.71058,16000000.0
2008-03-31 05:48:00,4.71181,4.71207,4.71058,4.71115,8000000.0
2008-03-31 05:49:00,4.71134,4.71189,4.71058,4.7112,7000000.0
2008-03-31 05:50:00,4.71226,4.71344,4.71184,4.71344,11000000.0
2008-03-31 05:51:00,4.7125,4.71277,4.71141,4.71146,18000000.0
2008-03-31 05:52:00,4.71239,4.71248,4.71108,4.71181,9000000.0
2008-03-31 05:53:00,4.71224,4.71288,4.71116,4.71185,15000000.0
2008-03-31 05:54:00,4.71244,4.71322,4.7119,4.71203,14000000.0
2008-03-31 05:55:00,4.71243,4.71286,4.7118,4.71212,15000000.0
2008-03-31 05:56:00,4.71238,4.71267,4.71155,4.71191,23000000.0
2008-03-31 05:57:00,4.71229,4.71302,4.71134,4.71254,17000000.0
2008-03-31 05:58:00,4.71213,4.7134,4.71186,4.713,11000000.0
2008-03-31 05:59:00,4.71327,4.71401,4.71224,4.71342,13000000.0
2008-03-31 06:00:00,4.713,4.713,4.71196,4.71196,18000000.0
2008-03-31 06:01:00,4.71239,4.71267,4.7116,4.71179,9000000.0
2008-03-31 06:02:00,4.71216,4.71266,4.71107,4.71107,16000000.0
2008-03-31 06:03:00,4.71117,4.71241,4.71117,4.7117,12000000.0
2008-03-31 06:04:00,4.71242,4.7134,4.71159,4.71257,17000000.0
2008-03-31 06:05:00,4.71249,4.71276,4.71139,4.71139,11000000.0
2008-03-31 06:06:00,4.71231,4.71324,4.71194,4.71324,14000000.0
2008-03-31 06:07:00,4.71215,4.71262,4.71145,4.71163,13000000.0
2008-03-31 06:08:00,4.71186,4.71286,4.71125,4.71125,13000000.0
2008-03-31 06:09:00,4.71189,4.71297,4.71156,4.71198,11000000.0
2008-03-31 06:10:00,4.71215,4.713,4.71128,4.71128,8000000.0
2008-03-31 06:11:00,4.71227,4.7131,4.71132,4.71224,17000000.0
2008-03-31 06:12:00,4.71269,4.71342,4.71187,4.71245,13000000.0
2008-03-31 06:13:00,4.71204,4.7128,4.71163,4.7123,13000000.0
2008-03-31 06:14:00,4.712,4.71267,4.71149,4.71149,11000000.0
2008-03-31 06:15:00,4.71139,4.7127,4.71023,4.71023,16000000.0
2008-03-31 06:16:00,4.71061,4.71106,4.70959,4.7103,13000000.0
2008-03-31 06:17:00,4.70979,4.71104,4.70942,4.71052,18000000.0
2008-03-31 06:18:00,4.71115,4.71161,4.71025,4.71097,11000000.0
2008-03-31 06:19:00,4.71185,4.71226,4.71142,4.71183,7000000.0
2008-03-31 06:20:00,4.71089,4.71248,4.71074,4.7108,17000000.0
2008-03-31 06:21:00,4.71181,4.71298,4.71118,4.71239,13000000.0
2008-03-31 06:22:00,4.7133,4.71435,4.7124,4.71435,19000000.0
2008-03-31 06:23:00,4.71276,4.71462,4.7124,4.71402,19000000.0
2008-03-31 06:24:00,4.71353,4.71411,4.71297,4.71357,20000000.0
2008-03-31 06:25:00,4.71366,4.71458,4.71351,4.71385,8000000.0
2008-03-31 06:26:00,4.71414,4.71486,4.71342,4.71486,19000000.0
2008-03-31 06:27:00,4.71478,4.7149,4.71396,4.71426,12000000.0
2008-03-31 06:28:00,4.714,4.71519,4.714,4.71433,10000000.0
2008-03-31 06:29:00,4.71454,4.71522,4.71426,4.71442,10000000.0
2008-03-31 06:30:00,4.71486,4.71499,4.71443,4.71458,12000000.0
2008-03-31 06:31:00,4.71549,4.71549,4.71368,4.71373,15000000.0
2008-03-31 06:32:00,4.7134,4.71444,4.71299,4.71433,11000000.0
2008-03-31 06:33:00,4.71505,4.71625,4.71474,4.71474,13000000.0
2008-03-31 06:34:00,4.71521,4.71551,4.71475,4.71482,7000000.0
2008-03-31 06:35:00,4.71462,4.71487,4.71446,4.71446,11000000.0
2008-03-31 06:36:00,4.71505,4.71574,4.71456,4.71574,7000000.0
2008-03-31 06:37:00,4.71538,4.71538,4.71343,4.71348,9000000.0
2008-03-31 06:38:00,4.71515,4.71535,4.71409,4.71442,11000000.0
2008-03-31 06:39:00,4.71403,4.71438,4.71345,4.71381,14000000.0
2008-03-31 06:40:00,4.71525,4.71525,4.71374,4.71383,12000000.0
2008-03-31 06:41:00,4.71402,4.71448,4.71356,4.71424,17000000.0
2008-03-31 06:42:00,4.71369,4.71482,4.71324,4.71352,13000000.0
2008-03-31 06:43:00,4.71399,4.71475,4.71375,4.71469,11000000.0
2008-03-31 06:44:00,4.7149,4.71519,4.71369,4.71519,15000000.0
2008-03-31 06:45:00,4.71509,4.71509,4.7138,4.71411,10000000.0
2008-03-31 06:46:00,4.71363,4.71489,4.71349,4.71349,14000000.0
2008-03-31 06:47:00,4.71434,4.71475,4.71335,4.71475,10000000.0
2008-03-31 06:48:00,4.71376,4.71516,4.71376,4.71516,13000000.0
2008-03-31 06:49:00,4.71333,4.71475,4.71319,4.71373,15000000.0
2008-03-31 06:50:00,4.71399,4.7147,4.71331,4.71331,16000000.0
2008-03-31 06:51:00,4.71488,4.715,4.71348,4.7144,14000000.0
2008-03-31 06:52:00,4.71546,4.71546,4.71402,4.7151,10000000.0
2008-03-31 06:53:00,4.71451,4.71557,4.71443,4.71555,12000000.0
2008-03-31 06:54:00,4.71414,4.71515,4.71387,4.7143,14000000.0
2008-03-31 06:55:00,4.71452,4.71539,4.7137,4.71512,18000000.0
2008-03-31 06:56:00,4.71358,4.71547,4.71358,4.71442,19000000.0
2008-03-31 06:57:00,4.71455,4.71549,4.71421,4.71512,8000000.0
2008-03-31 06:58:00,4.71525,4.71587,4.71466,4.71536,10000000.0
2008-03-31 06:59:00,4.71526,4.71613,4.7148,4.71495,17000000.0
2008-03-31 07:00:00,4.71581,4.71642,4.71452,4.71642,11000000.0
2008-03-31 07:01:00,4.71613,4.7166,4.7152,4.71582,11000000.0
2008-03-31 07:02:00,4.7161,4.7167,4.71605,4.71605,13000000.0
2008-03-31 07:03:00,4.71637,4.7167,4.7157,4.71573,12000000.0
2008-03-31 07:04:00,4.71689,4.71693,4.71593,4.71685,18000000.0
2008-03-31 07:05:00,4.71757,4.71757,4.71583,4.71656,12000000.0
2008-03-31 07:06:00,4.71665,4.7182,4.71634,4.7182,15000000.0
2008-03-31 07:07:00,4.71699,4.71751,4.71647,4.71727,11000000.0
2008-03-31 07:08:00,4.71692,4.71754,4.71655,4.71754,9000000.0
2008-03-31 07:09:00,4.7161,4.71778,4.71588,4.71588,15000000.0
2008-03-31 07:10:00,4.71721,4.71721,4.71551,4.71671,19000000.0
2008-03-31 07:11:00,4.71586,4.717,4.71561,4.7168,9000000.0
2008-03-31 07:12:00,4.71598,4.71619,4.71508,4.71553,12000000.0
2008-03-31 07:13:00,4.71628,4.71739,4.7152,4.71635,19000000.0
2008-03-31 07:14:00,4.7158,4.71747,4.7158,4.71728,8000000.0
2008-03-31 07:15:00,4.71691,4.71749,4.71619,4.71678,16000000.0
2008-03-31 07:16:00,4.717,4.71728,4.71554,4.7164,18000000.0
2008-03-31 07:17:00,4.7159,4.71702,4.71546,4.71702,22000000.0
2008-03-31 07:18:00,4.71684,4.71781,4.71542,4.71599,16000000.0
2008-03-31 07:19:00,4.71679,4.71721,4.71569,4.71569,17000000.0
2008-03-31 07:20:00,4.71634,4.7171,4.7158,4.71607,14000000.0
2008-03-31 07:21:00,4.7169,4.71731,4.71604,4.71644,16000000.0
2008-03-31 07:22:00,4.71636,4.71723,4.71562,4.71616,14000000.0
2008-03-31 07:23:00,4.7161,4.71646,4.71549,4.7161,17000000.0
2008-03-31 07:24:00,4.71633,4.72191,4.71633,4.71692,9000000.0
2008-03-31 07:25:00,4.71494,4.71591,4.71494,4.71525,13000000.0
2008-03-31 07:26:00,4.71631,4.71631,4.71437,4.71617,13000000.0
2008-03-31 07:27:00,4.71506,4.71591,4.7147,4.71591,7000000.0
2008-03-31 07:28:00,4.71527,4.71606,4.71444,4.71566,18000000.0
2008-03-31 07:29:00,4.71521,4.71562,4.71445,4.71445,8000000.0
2008-03-31 07:30:00,4.71484,4.71573,4.71416,4.71573,16000000.0
2008-03-31 07:31:00,4.71459,4.71554,4.7139,4.71472,15000000.0
2008-03-31 07:32:00,4.71444,4.71567,4.71403,4.71493,13000000.0
2008-03-31 07:33:00,4.71475,4.71598,4.71439,4.71564,8000000.0
2008-03-31 07:34:00,4.715,4.7164,4.71455,4.7164,11000000.0
2008-03-31 07:35:00,4.71526,4.7164,4.715,4.71582,16000000.0
2008-03-31 07:36:00,4.7155,4.71699,4.71491,4.71699,11000000.0
2008-03-31 07:37:00,4.71569,4.71769,4.71569,4.71769,17000000.0
2008-03-31 07:38:00,4.71723,4.71743,4.71601,4.71668,9000000.0
2008-03-31 07:39:00,4.71662,4.71666,4.71535,4.71615,12000000.0
2008-03-31 07:40:00,4.71767,4.71767,4.7161,4.71737,14000000.0
2008-03-31 07:41:00,4.71751,4.71819,4.71622,4.71819,14000000.0
2008-03-31 07:42:00,4.71754,4.71798,4.71666,4.71741,8000000.0
2008-03-31 07:43:00,4.71801,4.71801,4.71592,4.71592,15000000.0
2008-03-31 07:44:00,4.71643,4.71743,4.71605,4.71733,13000000.0
2008-03-31 07:45:00,4.71747,4.72111,4.71746,4.71802,19000000.0
2008-03-31 07:46:00,4.71636,4.71781,4.71636,4.71781,11000000.0
2008-03-31 07:47:00,4.71785,4.71814,4.71708,4.71767,16000000.0
2008-03-31 07:48:00,4.71828,4.71828,4.71684,4.71806,9000000.0
2008-03-31 07:49:00,4.71762,4.7186,4.71743,4.71812,11000000.0
2008-03-31 07:50:00,4.71837,4.71935,4.71803,4.71927,11000000.0
2008-03-31 07:51:00,4.71922,4.71966,4.71817,4.71908,13000000.0
2008-03-31 07:52:00,4.72001,4.72039,4.71866,4.71966,14000000.0
2008-03-31 07:53:00,4.71971,4.7202,4.71903,4.71975,10000000.0
2008-03-31 07:54:00,4.72111,4.72111,4.72007,4.72049,17000000.0
2008-03-31 07:55:00,4.72044,4.72121,4.72002,4.72018,10000000.0
2008-03-31 07:56:00,4.72065,4.72136,4.71978,4.72016,11000000.0
2008-03-31 07:57:00,4.7207,4.72082,4.71947,4.71996,11000000.0
2008-03-31 07:58:00,4.72023,4.72033,4.71808,4.71808,24000000.0
2008-03-31 07:59:00,4.71874,4.71937,4.7183,4.71937,11000000.0
2008-03-31 08:00:00,4.71897,4.71915,4.71718,4.71748,14000000.0
2008-03-31 08:01:00,4.71774,4.71919,4.71704,4.71794,15000000.0
2008-03-31 08:02:00,4.71824,4.71824,4.71652,4.71744,16000000.0
2008-03-31 08:03:00,4.7169,4.7181,4.7169,4.71751,10000000.0
2008-03-31 08:04:00,4.71841,4.71882,4.71712,4.71766,13000000.0
2008-03-31 08:05:00,4.71875,4.71887,4.71741,4.71866,18000000.0
2008-03-31 08:06:00,4.71832,4.71983,4.71785,4.71983,14000000.0
2008-03-31 08:07:00,4.71914,4.71982,4.71835,4.71846,11000000.0
2008-03-31 08:08:00,4.71893,4.71959,4.71799,4.71926,19000000.0
2008-03-31 08:09:00,4.71846,4.7186,4.71814,4.71826,9000000.0
2008-03-31 08:10:00,4.71848,4.71885,4.71656,4.71747,8000000.0
2008-03-31 08:11:00,4.71724,4.71798,4.71645,4.71752,16000000.0
2008-03-31 08:12:00,4.71772,4.71772,4.71629,4.71653,16000000.0
2008-03-31 08:13:00,4.7165,4.71685,4.71571,4.71584,15000000.0
2008-03-31 08:14:00,4.71605,4.71709,4.71437,4.71437,15000000.0
2008-03-31 08:15:00,4.71495,4.71553,4.71363,4.71407,14000000.0
2008-03-31 08:16:00,4.71421,4.71495,4.7136,4.71459,14000000.0
2008-03-31 08:17:00,4.71579,4.71579,4.7145,4.71537,15000000.0
2008-03-31 08:18:00,4.71526,4.71617,4.71468,4.71529,11000000.0
2008-03-31 08:19:00,4.71496,4.71648,4.71495,4.71495,16000000.0
2008-03-31 08:20:00,4.71538,4.71633,4.7146,4.71511,17000000.0
2008-03-31 08:21:00,4.71603,4.71667,4.71497,4.71613,15000000.0
2008-03-31 08:22:00,4.71639,4.71745,4.71581,4.71687,8000000.0
2008-03-31 08:23:00,4.71645,4.71785,4.71626,4.71728,15000000.0
2008-03-31 08:24:00,4.7171,4.71866,4.71677,4.71747,8000000.0
2008-03-31 08:25:00,4.71789,4.71875,4.71659,4.71693,17000000.0
2008-03-31 08:26:00,4.71686,4.71733,4.71596,4.71667,14000000.0
2008-03-31 08:27:00,4.71647,4.71704,4.71615,4.71617,9000000.0
2008-03-31 08:28:00,4.71634,4.7175,4.71634,4.71722,11000000.0
2008-03-31 08:29:00,4.71774,4.71794,4.71614,4.71794,15000000.0
2008-03-31 08:30:00,4.71774,4.71783,4.71678,4.71699,10000000.0
2008-03-31 08:31:00,4.71696,4.7178,4.71606,4.71771,17000000.0
2008-03-31 08:32:00,4.71671,4.71822,4.71671,4.71801,20000000.0
2008-03-31 08:33:00,4.7179,4.71836,4.7165,4.7165,7000000.0
2008-03-31 08:34:00,4.71633,4.71733,4.71591,4.71669,8000000.0
2008-03-31 08:35:00,4.71689,4.71846,4.71632,4.71781,19000000.0
2008-03-31 08:36:00,4.7168,4.71878,4.71679,4.71783,14000000.0
2008-03-31 08:37:00,4.71857,4.71954,4.71803,4.7186,12000000.0
2008-03-31 08:38:00,4.71951,4.71951,4.7176,4.71802,13000000.0
2008-03-31 08:39:00,4.7193,4.72043,4.71886,4.71995,14000000.0
2008-03-31 08:40:00,4.72056,4.72119,4.71993,4.71993,12000000.0
2008-03-31 08:41:00,4.72057,4.72256,4.72021,4.7222,11000000.0
2008-03-31 08:42:00,4.72094,4.72263,4.72094,4.72231,18000000.0
2008-03-31 08:43:00,4.72202,4.72221,4.72068,4.72083,8000000.0
2008-03-31 08:44:00,4.71974,4.72126,4.71974,4.72112,12000000.0
2008-03-31 08:45:00,4.72064,4.72107,4.71995,4.72046,20000000.0
2008-03-31 08:46:00,4.72087,4.72119,4.71973,4.72047,10000000.0
2008-03-31 08:47:00,4.71954,4.72096,4.7189,4.72065,13000000.0
2008-03-31 08:48:00,4.7197,4.72078,4.71944,4.72008,16000000.0
2008-03-31 08:49:00,4.71858,4.7196,4.71507,4.7196,9000000.0
2008-03-31 08:50:00,4.71949,4.72186,4.71949,4.72186,17000000.0
2008-03-31 08:51:00,4.72213,4.7226,4.72125,4.72144,8000000.0
2008-03-31 08:52:00,4.72176,4.72176,4.72009,4.72079,20000000.0
2008-03-31 08:53:00,4.72037,4.72095,4.71374,4.72095,16000000.0
2008-03-31 08:54:00,4.72107,4.72138,4.72003,4.72091,15000000.0
2008-03-31 08:55:00,4.72001,4.72142,4.72001,4.72068,12000000.0
2008-03-31 08:56:00,4.72034,4.72109,4.71907,4.71931,14000000.0
2008-03-31 08:57:00,4.71813,4.71974,4.71777,4.71874,14000000.0
2008-03-31 08:58:00,4.71826,4.72102,4.71788,4.71788,15000000.0
2008-03-31 08:59:00,4.71706,4.71846,4.71677,4.71838,15000000.0
2008-03-31 09:00:00,4.71851,4.71851,4.71618,4.71629,14000000.0
2008-03-31 09:01:00,4.71645,4.71759,4.71562,4.71677,14000000.0
2008-03-31 09:02:00,4.71709,4.71748,4.71505,4.71616,17000000.0
2008-03-31 09:03:00,4.71654,4.71952,4.71654,4.71796,16000000.0
2008-03-31 09:04:00,4.71968,4.7207,4.71904,4.71931,10000000.0
2008-03-31 09:05:00,4.72122,4.72244,4.72078,4.72121,14000000.0
2008-03-31 09:06:00,4.72133,4.72133,4.71827,4.72059,14000000.0
2008-03-31 09:07:00,4.72122,4.72284,4.72114,4.72284,9000000.0
2008-03-31 09:08:00,4.72242,4.72363,4.72193,4.72363,17000000.0
2008-03-31 09:09:00,4.72335,4.72341,4.72229,4.72332,9000000.0
2008-03-31 09:10:00,4.72256,4.72274,4.72077,4.72174,12000000.0
2008-03-31 09:11:00,4.72121,4.72193,4.72041,4.72186,15000000.0
2008-03-31 09:12:00,4.7205,4.72108,4.71892,4.71951,14000000.0
2008-03-31 09:13:00,4.7198,4.72117,4.71949,4.72048,12000000.0
2008-03-31 09:14:00,4.71986,4.72075,4.71922,4.72021,13000000.0
2008-03-31 09:15:00,4.71924,4.72239,4.71924,4.72239,13000000.0
2008-03-31 09:16:00,4.723,4.723,4.72095,4.72195,10000000.0
2008-03-31 09:17:00,4.72198,4.7221,4.72089,4.72141,14000000.0
2008-03-31 09:18:00,4.7206,4.72207,4.72035,4.72035,16000000.0
2008-03-31 09:19:00,4.72129,4.72145,4.71976,4.71976,14000000.0
2008-03-31 09:20:00,4.72105,4.72105,4.72012,4.7205,11000000.0
2008-03-31 09:21:00,4.72071,4.72091,4.71965,4.71988,11000000.0
2008-03-31 09:22:00,4.7206,4.72088,4.71926,4.72035,18000000.0
2008-03-31 09:23:00,4.71992,4.72175,4.71987,4.72083,18000000.0
2008-03-31 09:24:00,4.72059,4.72169,4.71924,4.72029,18000000.0
2008-03-31 09:25:00,4.72085,4.72104,4.71959,4.72029,13000000.0
2008-03-31 09:26:00,4.71916,4.72062,4.71878,4.71948,13000000.0
2008-03-31 09:27:00,4.71987,4.71991,4.71831,4.71927,11000000.0
2008-03-31 09:28:00,4.71926,4.72004,4.71772,4.72004,12000000.0
2008-03-31 09:29:00,4.71931,4.71979,4.71829,4.71829,16000000.0
2008-03-31 09:30:00,4.71742,4.71869,4.71739,4.71869,11000000.0
2008-03-31 09:31:00,4.71982,4.72061,4.7187,4.719,13000000.0
2008-03-31 09:32:00,4.72039,4.72087,4.71831,4.72027,14000000.0
2008-03-31 09:33:00,4.71985,4.71985,4.71863,4.71863,16000000.0
2008-03-31 09:34:00,4.71848,4.71896,4.71765,4.71813,13000000.0
2008-03-31 09:35:00,4.71878,4.71878,4.7169,4.71785,9000000.0
2008-03-31 09:36:00,4.71824,4.71895,4.71703,4.7183,7000000.0
2008-03-31 09:37:00,4.71769,4.71891,4.71756,4.71826,14000000.0
2008-03-31 09:38:00,4.71819,4.71852,4.71711,4.71796,18000000.0
2008-03-31 09:39:00,4.71704,4.719,4.71704,4.71864,15000000.0
2008-03-31 09:40:00,4.71765,4.71883,4.71765,4.7177,10000000.0
2008-03-31 09:41:00,4.7192,4.7192,4.71757,4.71844,14000000.0
2008-03-31 09:42:00,4.718,4.7199,4.71743,4.71982,18000000.0
2008-03-31 09:43:00,4.71926,4.71929,4.71683,4.71683,9000000.0
2008-03-31 09:44:00,4.71881,4.71991,4.71818,4.71873,10000000.0
2008-03-31 09:45:00,4.71921,4.71994,4.71868,4.71943,10000000.0
2008-03-31 09:46:00,4.71873,4.71916,4.71716,4.71825,14000000.0
2008-03-31 09:47:00,4.71717,4.71808,4.71668,4.71731,11000000.0
2008-03-31 09:48:00,4.71706,4.71848,4.71687,4.71768,10000000.0
2008-03-31 09:49:00,4.71891,4.71891,4.71622,4.71788,13000000.0
2008-03-31 09:50:00,4.71769,4.71844,4.71699,4.71844,12000000.0
2008-03-31 09:51:00,4.7175,4.71789,4.71636,4.71677,18000000.0
2008-03-31 09:52:00,4.71661,4.71744,4.71548,4.71548,12000000.0
2008-03-31 09:53:00,4.71599,4.71671,4.71473,4.71653,18000000.0
2008-03-31 09:54:00,4.71671,4.71671,4.71447,4.7156,13000000.0
2008-03-31 09:55:00,4.71521,4.71549,4.7131,4.71369,14000000.0
2008-03-31 09:56:00,4.71476,4.71561,4.71415,4.71453,16000000.0
2008-03-31 09:57:00,4.71385,4.7148,4.71254,4.71391,17000000.0
2008-03-31 09:58:00,4.7141,4.71472,4.71301,4.71404,18000000.0
2008-03-31 09:59:00,4.71408,4.71408,4.71284,4.71284,7000000.0
2008-03-31 10:00:00,4.71418,4.71459,4.71313,4.71337,13000000.0
2008-03-31 10:01:00,4.71137,4.71323,4.71077,4.71193,15000000.0
2008-03-31 10:02:00,4.71105,4.7115,4.70982,4.71072,10000000.0
2008-03-31 10:03:00,4.71239,4.71267,4.71138,4.71256,15000000.0
2008-03-31 10:04:00,4.71345,4.71369,4.7118,4.71369,13000000.0
2008-03-31 10:05:00,4.7139,4.71431,4.71256,4.71431,16000000.0
2008-03-31 10:06:00,4.7141,4.7141,4.71188,4.71343,16000000.0
2008-03-31 10:07:00,4.71206,4.71328,4.71151,4.71184,24000000.0
2008-03-31 10:08:00,4.7131,4.7131,4.71121,4.71229,13000000.0
2008-03-31 10:09:00,4.71298,4.71376,4.71165,4.71202,17000000.0
2008-03-31 10:10:00,4.71248,4.71288,4.71139,4.71203,14000000.0
2008-03-31 10:11:00,4.71139,4.71331,4.71131,4.71238,14000000.0
2008-03-31 10:12:00,4.7133,4.71346,4.71254,4.71267,9000000.0
2008-03-31 10:13:00,4.71376,4.71376,4.7117,4.7117,13000000.0
2008-03-31 10:14:00,4.71251,4.71251,4.71133,4.71173,10000000.0
2008-03-31 10:15:00,4.71264,4.71264,4.70926,4.71084,19000000.0
2008-03-31 10:16:00,4.71001,4.71128,4.70902,4.71128,11000000.0
2008-03-31 10:17:00,4.71057,4.71203,4.70887,4.7102,13000000.0
2008-03-31 10:18:00,4.70966,4.71039,4.70809,4.71039,21000000.0
2008-03-31 10:19:00,4.71011,4.71011,4.70836,4.70947,12000000.0
2008-03-31 10:20:00,4.7098,4.71086,4.70936,4.70942,8000000.0
2008-03-31 10:21:00,4.70916,4.71062,4.70864,4.70955,17000000.0
2008-03-31 10:22:00,4.7091,4.71077,4.7091,4.71007,15000000.0
2008-03-31 10:23:00,4.71111,4.71156,4.71058,4.71074,11000000.0
2008-03-31 10:24:00,4.71137,4.71223,4.71028,4.71129,13000000.0
2008-03-31 10:25:00,4.71068,4.71231,4.71021,4.71021,14000000.0
2008-03-31 10:26:00,4.71092,4.71202,4.71067,4.71194,10000000.0
2008-03-31 10:27:00,4.71126,4.71286,4.71109,4.71109,9000000.0
2008-03-31 10:28:00,4.71116,4.71184,4.71026,4.71087,11000000.0
2008-03-31 10:29:00,4.71027,4.71169,4.70992,4.71007,19000000.0
2008-03-31 10:30:00,4.71023,4.71093,4.70968,4.7104,11000000.0
2008-03-31 10:31:00,4.71065,4.71126,4.70927,4.70927,15000000.0
2008-03-31 10:32:00,4.7117,4.71207,4.71075,4.71078,9000000.0
2008-03-31 10:33:00,4.71176,4.71261,4.71062,4.71261,16000000.0
2008-03-31 10:34:00,4.71221,4.71295,4.71185,4.71289,11000000.0
2008-03-31 10:35:00,4.71216,4.71324,4.71193,4.71243,9000000.0
2008-03-31 10:36:00,4.713,4.71531,4.7128,4.71531,13000000.0
2008-03-31 10:37:00,4.71529,4.71554,4.71294,4.71295,14000000.0
2008-03-31 10:38:00,4.71443,4.71443,4.71297,4.71303,7000000.0
2008-03-31 10:39:00,4.7141,4.71465,4.71283,4.71345,12000000.0
2008-03-31 10:40:00,4.71392,4.71475,4.71317,4.71395,17000000.0
2008-03-31 10:41:00,4.7137,4.71425,4.71322,4.71367,15000000.0
2008-03-31 10:42:00,4.71379,4.7142,4.7125,4.71407,13000000.0
2008-03-31 10:43:00,4.71331,4.71349,4.71196,4.71286,15000000.0
2008-03-31 10:44:00,4.71161,4.71275,4.71063,4.71063,11000000.0
2008-03-31 10:45:00,4.712,4.71215,4.71074,4.71099,17000000.0
2008-03-31 10:46:00,4.71168,4.71168,4.71079,4.71094,9000000.0
2008-03-31 10:47:00,4.71125,4.71161,4.71039,4.7109,9000000.0
2008-03-31 10:48:00,4.71185,4.71185,4.71022,4.71022,11000000.0
2008-03-31 10:49:00,4.71111,4.71111,4.70962,4.7102,11000000.0
2008-03-31 10:50:00,4.70967,4.71097,4.70966,4.71031,16000000.0
2008-03-31 10:51:00,4.70989,4.71137,4.70988,4.71044,21000000.0
2008-03-31 10:52:00,4.71153,4.71153,4.70986,4.71033,8000000.0
2008-03-31 10:53:00,4.71092,4.71125,4.71,4.71089,12000000.0
2008-03-31 10:54:00,4.71151,4.71155,4.71015,4.71118,16000000.0
2008-03-31 10:55:00,4.71124,4.71124,4.70969,4.70969,13000000.0
2008-03-31 10:56:00,4.70959,4.71007,4.70835,4.70835,16000000.0
2008-03-31 10:57:00,4.70945,4.71011,4.70845,4.70845,10000000.0
2008-03-31 10:58:00,4.70877,4.70974,4.70665,4.70779,12000000.0
2008-03-31 10:59:00,4.7079,4.7085,4.70696,4.7085,11000000.0
2008-03-31 11:00:00,4.70769,4.70786,4.70574,4.70636,13000000.0
2008-03-31 11:01:00,4.70572,4.70572,4.70452,4.70526,9000000.0
2008-03-31 11:02:00,4.70422,4.70439,4.70253,4.70292,8000000.0
2008-03-31 11:03:00,4.70201,4.70396,4.70201,4.70269,10000000.0
2008-03-31 11:04:00,4.70329,4.70476,4.70285,4.70423,12000000.0
2008-03-31 11:05:00,4.704,4.70607,4.70394,4.70494,11000000.0
2008-03-31 11:06:00,4.70626,4.7064,4.70428,4.70588,8000000.0
2008-03-31 11:07:00,4.70614,4.70756,4.70547,4.70756,14000000.0
2008-03-31 11:08:00,4.70615,4.70746,4.70539,4.70686,18000000.0
2008-03-31 11:09:00,4.70677,4.70739,4.70574,4.70664,15000000.0
2008-03-31 11:10:00,4.70677,4.70765,4.70572,4.70765,12000000.0
2008-03-31 11:11:00,4.70763,4.70763,4.70565,4.70565,11000000.0
2008-03-31 11:12:00,4.70587,4.70708,4.70557,4.70628,8000000.0
2008-03-31 11:13:00,4.70638,4.70679,4.70474,4.70575,15000000.0
2008-03-31 11:14:00,4.70584,4.70625,4.70433,4.70519,13000000.0
2008-03-31 11:15:00,4.7067,4.7067,4.70523,4.70536,20000000.0
2008-03-31 11:16:00,4.70668,4.70738,4.70591,4.7064,15000000.0
2008-03-31 11:17:00,4.7052,4.70683,4.70507,4.70609,18000000.0
2008-03-31 11:18:00,4.70482,4.70678,4.70482,4.70678,20000000.0
2008-03-31 11:19:00,4.70697,4.709,4.70651,4.70719,13000000.0
2008-03-31 11:20:00,4.70833,4.70936,4.7075,4.7085,20000000.0
2008-03-31 11:21:00,4.70959,4.71084,4.70843,4.70982,18000000.0
2008-03-31 11:22:00,4.71046,4.71104,4.70924,4.71078,18000000.0
2008-03-31 11:23:00,4.71092,4.71092,4.70863,4.70903,13000000.0
2008-03-31 11:24:00,4.7096,4.7111,4.7096,4.71108,9000000.0
2008-03-31 11:25:00,4.71057,4.71109,4.71,4.71085,8000000.0
2008-03-31 11:26:00,4.71082,4.71102,4.70994,4.71102,8000000.0
2008-03-31 11:27:00,4.71072,4.71072,4.70931,4.70931,7000000.0
2008-03-31 11:28:00,4.71029,4.71099,4.70937,4.71083,14000000.0
2008-03-31 11:29:00,4.71053,4.71191,4.70964,4.71098,16000000.0
2008-03-31 11:30:00,4.71242,4.71269,4.71046,4.71046,7000000.0
2008-03-31 11:31:00,4.70994,4.7114,4.70973,4.71017,15000000.0
2008-03-31 11:32:00,4.71174,4.71174,4.70947,4.70947,10000000.0
2008-03-31 11:33:00,4.71122,4.71122,4.70958,4.70967,8000000.0
2008-03-31 11:34:00,4.70968,4.71065,4.70936,4.70987,11000000.0
2008-03-31 11:35:00,4.70959,4.71015,4.70871,4.70992,15000000.0
2008-03-31 11:36:00,4.71067,4.71075,4.70953,4.70995,14000000.0
2008-03-31 11:37:00,4.70864,4.71029,4.7077,4.7077,11000000.0
2008-03-31 11:38:00,4.7081,4.70881,4.70718,4.70801,12000000.0
2008-03-31 11:39:00,4.70771,4.70916,4.70746,4.70916,13000000.0
2008-03-31 11:40:00,4.70893,4.70956,4.70845,4.70907,8000000.0
2008-03-31 11:41:00,4.70952,4.70967,4.70775,4.70775,13000000.0
2008-03-31 11:42:00,4.70846,4.70846,4.70683,4.70822,18000000.0
2008-03-31 11:43:00,4.70822,4.7086,4.70676,4.70689,13000000.0
2008-03-31 11:44:00,4.70757,4.70856,4.70644,4.70721,14000000.0
2008-03-31 11:45:00,4.70735,4.70859,4.70697,4.70717,12000000.0
2008-03-31 11:46:00,4.708,4.70868,4.70669,4.70733,14000000.0
2008-03-31 11:47:00,4.70867,4.70867,4.70736,4.70786,15000000.0
2008-03-31 11:48:00,4.7075,4.7086,4.70685,4.70685,9000000.0
2008-03-31 11:49:00,4.70796,4.70825,4.70693,4.70825,14000000.0
2008-03-31 11:50:00,4.70797,4.70797,4.70685,4.70791,17000000.0
2008-03-31 11:51:00,4.70625,4.70796,4.70625,4.70796,15000000.0
2008-03-31 11:52:00,4.70671,4.70777,4.7062,4.70729,15000000.0
2008-03-31 11:53:00,4.70752,4.70795,4.70664,4.7075,14000000.0
2008-03-31 11:54:00,4.70659,4.70778,4.70653,4.70664,9000000.0
2008-03-31 11:55:00,4.70882,4.70961,4.70754,4.70961,11000000.0
2008-03-31 11:56:00,4.70992,4.71041,4.70839,4.70858,13000000.0
2008-03-31 11:57:00,4.70835,4.70932,4.7077,4.70932,13000000.0
2008-03-31 11:58:00,4.70815,4.70925,4.70815,4.70921,12000000.0
2008-03-31 11:59:00,4.70774,4.70892,4.70744,4.70892,12000000.0
2008-03-31 12:00:00,4.70851,4.70882,4.7073,4.70809,12000000.0
2008-03-31 12:01:00,4.70851,4.70887,4.7072,4.70829,22000000.0
2008-03-31 12:02:00,4.70835,4.70898,4.7077,4.7077,10000000.0
2008-03-31 12:03:00,4.70835,4.70936,4.70802,4.70841,18000000.0
2008-03-31 12:04:00,4.70891,4.70952,4.70825,4.70825,12000000.0
2008-03-31 12:05:00,4.70948,4.70994,4.70829,4.70949,15000000.0
2008-03-31 12:06:00,4.7081,4.70984,4.7081,4.70827,14000000.0
2008-03-31 12:07:00,4.70914,4.70971,4.70839,4.70919,15000000.0
2008-03-31 12:08:00,4.71006,4.71184,4.70946,4.71025,19000000.0
2008-03-31 12:09:00,4.71105,4.71207,4.71009,4.71172,12000000.0
2008-03-31 12:10:00,4.71126,4.71195,4.71017,4.71158,23000000.0
2008-03-31 12:11:00,4.71255,4.71295,4.71139,4.71206,21000000.0
2008-03-31 12:12:00,4.71025,4.71192,4.71017,4.71144,9000000.0
2008-03-31 12:13:00,4.71001,4.71167,4.71001,4.71008,13000000.0
2008-03-31 12:14:00,4.71096,4.71162,4.70974,4.70974,15000000.0
2008-03-31 12:15:00,4.71075,4.71109,4.70962,4.70962,14000000.0
2008-03-31 12:16:00,4.71001,4.71074,4.70943,4.71074,16000000.0
2008-03-31 12:17:00,4.71059,4.71059,4.70856,4.70856,13000000.0
2008-03-31 12:18:00,4.70947,4.71007,4.70905,4.70954,9000000.0
2008-03-31 12:19:00,4.71034,4.71034,4.70826,4.70934,10000000.0
2008-03-31 12:20:00,4.70929,4.71028,4.7088,4.71028,7000000.0
2008-03-31 12:21:00,4.70868,4.71006,4.70867,4.70949,13000000.0
2008-03-31 12:22:00,4.70935,4.70982,4.70891,4.70982,10000000.0
2008-03-31 12:23:00,4.70932,4.70987,4.70883,4.70987,10000000.0
2008-03-31 12:24:00,4.7097,4.71083,4.70858,4.70947,12000000.0
2008-03-31 12:25:00,4.71062,4.71062,4.70923,4.71042,12000000.0
2008-03-31 12:26:00,4.70874,4.71042,4.70874,4.71008,20000000.0
2008-03-31 12:27:00,4.71012,4.71023,4.70867,4.71023,12000000.0
2008-03-31 12:28:00,4.71054,4.71054,4.70915,4.70984,14000000.0
2008-03-31 12:29:00,4.70887,4.70955,4.70827,4.70864,10000000.0
2008-03-31 12:30:00,4.70933,4.71039,4.7085,4.70963,19000000.0
2008-03-31 12:31:00,4.70894,4.70985,4.7085,4.70909,11000000.0
2008-03-31 12:32:00,4.70892,4.70996,4.70851,4.70855,10000000.0
2008-03-31 12:33:00,4.70917,4.70984,4.70849,4.70885,15000000.0
2008-03-31 12:34:00,4.71003,4.71003,4.70831,4.70954,16000000.0
2008-03-31 12:35:00,4.70961,4.70993,4.7086,4.70959,10000000.0
2008-03-31 12:36:00,4.70855,4.70981,4.70855,4.70935,11000000.0
2008-03-31 12:37:00,4.71032,4.71032,4.70909,4.7096,10000000.0
2008-03-31 12:38:00,4.70884,4.70943,4.70798,4.70939,14000000.0
2008-03-31 12:39:00,4.70898,4.70978,4.70795,4.70818,14000000.0
2008-03-31 12:40:00,4.70907,4.70936,4.70824,4.70844,11000000.0
2008-03-31 12:41:00,4.70964,4.70964,4.70812,4.70938,12000000.0
2008-03-31 12:42:00,4.70783,4.70939,4.70783,4.70898,14000000.0
2008-03-31 12:43:00,4.70958,4.70968,4.70771,4.70888,15000000.0
2008-03-31 12:44:00,4.70941,4.70974,4.7073,4.70887,16000000.0
2008-03-31 12:45:00,4.70828,4.70897,4.70718,4.70718,10000000.0
2008-03-31 12:46:00,4.70879,4.70879,4.70732,4.70865,12000000.0
2008-03-31 12:47:00,4.7075,4.70811,4.70669,4.707,13000000.0
2008-03-31 12:48:00,4.70772,4.70772,4.70589,4.7076,12000000.0
2008-03-31 12:49:00,4.70772,4.70777,4.70567,4.7064,14000000.0
2008-03-31 12:50:00,4.70716,4.70762,4.70638,4.70762,9000000.0
2008-03-31 12:51:00,4.7086,4.7086,4.70687,4.70737,10000000.0
2008-03-31 12:52:00,4.70745,4.70801,4.70624,4.70716,22000000.0
2008-03-31 12:53:00,4.70684,4.70796,4.70679,4.70796,14000000.0
2008-03-31 12:54:00,4.70827,4.70918,4.70726,4.70918,13000000.0
2008-03-31 12:55:00,4.7084,4.70875,4.70711,4.70779,21000000.0
2008-03-31 12:56:00,4.70696,4.70836,4.70675,4.70778,18000000.0
2008-03-31 12:57:00,4.70756,4.70837,4.70747,4.70829,7000000.0
2008-03-31 12:58:00,4.7073,4.70848,4.7073,4.70842,12000000.0
2008-03-31 12:59:00,4.70795,4.7101,4.70795,4.7097,18000000.0
2008-03-31 13:00:00,4.70952,4.71011,4.70847,4.71011,14000000.0
2008-03-31 13:01:00,4.70917,4.70957,4.70856,4.70883,11000000.0
2008-03-31 13:02:00,4.70923,4.70968,4.70858,4.70887,15000000.0
2008-03-31 13:03:00,4.70988,4.71071,4.70872,4.70872,15000000.0
2008-03-31 13:04:00,4.70944,4.71033,4.70873,4.70932,16000000.0
2008-03-31 13:05:00,4.71062,4.71099,4.70922,4.70973,9000000.0
2008-03-31 13:06:00,4.71,4.71076,4.70937,4.70955,13000000.0
2008-03-31 13:07:00,4.70975,4.71094,4.70912,4.70937,13000000.0
2008-03-31 13:08:00,4.71015,4.71102,4.70996,4.71063,10000000.0
2008-03-31 13:09:00,4.7102,4.71051,4.70879,4.70879,15000000.0
2008-03-31 13:10:00,4.71085,4.71085,4.70907,4.71053,12000000.0
2008-03-31 13:11:00,4.71003,4.71141,4.71003,4.71139,12000000.0
2008-03-31 13:12:00,4.71137,4.71164,4.70995,4.71129,12000000.0
2008-03-31 13:13:00,4.71096,4.71153,4.7098,4.71075,11000000.0
2008-03-31 13:14:00,4.71215,4.71239,4.71046,4.71046,9000000.0
2008-03-31 13:15:00,4.71203,4.71203,4.71071,4.71194,15000000.0
2008-03-31 13:16:00,4.71129,4.712,4.71068,4.71178,15000000.0
2008-03-31 13:17:00,4.71146,4.71146,4.70996,4.71112,17000000.0
2008-03-31 13:18:00,4.71076,4.71102,4.70921,4.71079,15000000.0
2008-03-31 13:19:00,4.70989,4.71087,4.70919,4.70989,15000000.0
2008-03-31 13:20:00,4.71014,4.71084,4.70886,4.71013,19000000.0
2008-03-31 13:21:00,4.71049,4.71129,4.70993,4.70993,10000000.0
2008-03-31 13:22:00,4.71073,4.71111,4.70978,4.70987,8000000.0
2008-03-31 13:23:00,4.71078,4.71106,4.70984,4.71024,15000000.0
2008-03-31 13:24:00,4.71211,4.71211,4.70989,4.71137,11000000.0
2008-03-31 13:25:00,4.71076,4.71223,4.71076,4.71208,9000000.0
2008-03-31 13:26:00,4.71116,4.71215,4.71058,4.71167,8000000.0
2008-03-31 13:27:00,4.71114,4.71253,4.71044,4.71226,15000000.0
2008-03-31 13:28:00,4.713,4.713,4.71086,4.71086,17000000.0
2008-03-31 13:29:00,4.71167,4.71369,4.71141,4.71369,11000000.0
2008-03-31 13:30:00,4.71288,4.71479,4.71288,4.7146,21000000.0
2008-03-31 13:31:00,4.7146,4.71606,4.71371,4.71606,11000000.0
2008-03-31 13:32:00,4.71624,4.71671,4.71487,4.71487,10000000.0
2008-03-31 13:33:00,4.71682,4.7171,4.71539,4.71566,8000000.0
2008-03-31 13:34:00,4.71714,4.71714,4.71522,4.71674,15000000.0
2008-03-31 13:35:00,4.71589,4.71699,4.71545,4.71558,13000000.0
2008-03-31 13:36:00,4.71683,4.71683,4.71425,4.71467,11000000.0
2008-03-31 13:37:00,4.71426,4.71537,4.71275,4.71275,8000000.0
2008-03-31 13:38:00,4.71359,4.71366,4.71208,4.71331,13000000.0
2008-03-31 13:39:00,4.71313,4.71328,4.71214,4.7122,7000000.0
2008-03-31 13:40:00,4.71285,4.7139,4.7121,4.71311,12000000.0
2008-03-31 13:41:00,4.71364,4.71371,4.71224,4.71229,15000000.0
2008-03-31 13:42:00,4.71234,4.71349,4.71231,4.71283,22000000.0
2008-03-31 13:43:00,4.71262,4.71345,4.71198,4.71262,13000000.0
2008-03-31 13:44:00,4.71226,4.71348,4.71193,4.71239,14000000.0
2008-03-31 13:45:00,4.71333,4.71333,4.71093,4.71193,7000000.0
2008-03-31 13:46:00,4.71102,4.71241,4.71102,4.71189,11000000.0
2008-03-31 13:47:00,4.71236,4.71236,4.71004,4.71004,11000000.0
2008-03-31 13:48:00,4.71047,4.71271,4.71017,4.71155,14000000.0
2008-03-31 13:49:00,4.71204,4.71333,4.71183,4.71183,13000000.0
2008-03-31 13:50:00,4.71354,4.71374,4.71189,4.71296,12000000.0
2008-03-31 13:51:00,4.71147,4.71254,4.71051,4.71164,11000000.0
2008-03-31 13:52:00,4.71099,4.71129,4.70991,4.70998,9000000.0
2008-03-31 13:53:00,4.71133,4.71181,4.71023,4.71147,11000000.0
2008-03-31 13:54:00,4.71194,4.71324,4.71186,4.71261,17000000.0
2008-03-31 13:55:00,4.71246,4.71313,4.71177,4.71226,22000000.0
2008-03-31 13:56:00,4.7124,4.71265,4.7108,4.7115,13000000.0
2008-03-31 13:57:00,4.71079,4.71157,4.71049,4.71125,19000000.0
2008-03-31 13:58:00,4.71111,4.71198,4.71077,4.71125,11000000.0
2008-03-31 13:59:00,4.71114,4.71232,4.71114,4.71227,7000000.0
2008-03-31 14:00:00,4.71081,4.71238,4.71071,4.71223,9000000.0
2008-03-31 14:01:00,4.7116,4.71191,4.71098,4.71191,7000000.0
2008-03-31 14:02:00,4.71155,4.71168,4.70931,4.70931,13000000.0
2008-03-31 14:03:00,4.71082,4.71191,4.71006,4.71051,17000000.0
2008-03-31 14:04:00,4.71131,4.7123,4.71092,4.7116,13000000.0
2008-03-31 14:05:00,4.71121,4.7115,4.71057,4.71064,8000000.0
2008-03-31 14:06:00,4.71088,4.71238,4.71079,4.71222,10000000.0
2008-03-31 14:07:00,4.7115,4.71275,4.71075,4.71245,10000000.0
2008-03-31 14:08:00,4.71305,4.71316,4.71121,4.71129,14000000.0
2008-03-31 14:09:00,4.7119,4.71247,4.7111,4.71238,16000000.0
2008-03-31 14:10:00,4.71261,4.71278,4.71091,4.71135,12000000.0
2008-03-31 14:11:00,4.71207,4.71255,4.71123,4.71255,14000000.0
2008-03-31 14:12:00,4.71237,4.71301,4.71145,4.71197,13000000.0
2008-03-31 14:13:00,4.71247,4.71247,4.71082,4.71082,11000000.0
2008-03-31 14:14:00,4.71088,4.71162,4.70853,4.71042,14000000.0
2008-03-31 14:15:00,4.71091,4.71181,4.71002,4.71181,11000000.0
2008-03-31 14:16:00,4.71172,4.71279,4.71101,4.71279,11000000.0
2008-03-31 14:17:00,4.71195,4.71279,4.7113,4.7113,14000000.0
2008-03-31 14:18:00,4.71195,4.71222,4.71054,4.71095,11000000.0
2008-03-31 14:19:00,4.7107,4.71266,4.71045,4.71266,8000000.0
2008-03-31 14:20:00,4.71286,4.71321,4.71177,4.71179,10000000.0
2008-03-31 14:21:00,4.71246,4.71302,4.71159,4.71198,14000000.0
2008-03-31 14:22:00,4.71271,4.71297,4.7114,4.71281,17000000.0
2008-03-31 14:23:00,4.71227,4.71236,4.71107,4.71119,8000000.0
2008-03-31 14:24:00,4.71155,4.7117,4.70959,4.71127,16000000.0
2008-03-31 14:25:00,4.71122,4.71138,4.71009,4.71103,11000000.0
2008-03-31 14:26:00,4.71116,4.71169,4.71,4.71169,14000000.0
2008-03-31 14:27:00,4.71061,4.71274,4.71061,4.71274,8000000.0
2008-03-31 14:28:00,4.71155,4.71207,4.71097,4.71167,11000000.0
2008-03-31 14:29:00,4.71097,4.71155,4.71022,4.71121,11000000.0
2008-03-31 14:30:00,4.71122,4.71127,4.70972,4.71115,14000000.0
2008-03-31 14:31:00,4.7104,4.71186,4.71008,4.71112,15000000.0
2008-03-31 14:32:00,4.71068,4.71151,4.71063,4.71108,9000000.0
2008-03-31 14:33:00,4.7113,4.7123,4.71014,4.71056,12000000.0
2008-03-31 14:34:00,4.71064,4.7124,4.71064,4.71204,12000000.0
2008-03-31 14:35:00,4.71185,4.71193,4.71022,4.71163,18000000.0
2008-03-31 14:36:00,4.71101,4.7119,4.71077,4.7119,12000000.0
2008-03-31 14:37:00,4.71157,4.71241,4.71104,4.71195,12000000.0
2008-03-31 14:38:00,4.71123,4.71239,4.71033,4.71104,24000000.0
2008-03-31 14:39:00,4.71176,4.71176,4.70991,4.71112,12000000.0
2008-03-31 14:40:00,4.71025,4.71102,4.7094,4.70982,15000000.0
2008-03-31 14:41:00,4.71077,4.71144,4.70967,4.71144,17000000.0
2008-03-31 14:42:00,4.71014,4.71165,4.71014,4.71074,15000000.0
2008-03-31 14:43:00,4.71121,4.71129,4.71025,4.71073,9000000.0
2008-03-31 14:44:00,4.71097,4.71113,4.7103,4.71113,7000000.0
2008-03-31 14:45:00,4.71053,4.71125,4.70888,4.71013,17000000.0
2008-03-31 14:46:00,4.70952,4.71144,4.70917,4.70917,14000000.0
2008-03-31 14:47:00,4.71011,4.71012,4.70857,4.70932,16000000.0
2008-03-31 14:48:00,4.70948,4.7098,4.70733,4.70952,12000000.0
2008-03-31 14:49:00,4.70957,4.71163,4.70919,4.71163,20000000.0
2008-03-31 14:50:00,4.71192,4.71192,4.70974,4.71059,12000000.0
2008-03-31 14:51:00,4.70992,4.71066,4.70906,4.7105,12000000.0
2008-03-31 14:52:00,4.71009,4.71034,4.70857,4.7087,22000000.0
2008-03-31 14:53:00,4.70971,4.70986,4.70742,4.70824,17000000.0
2008-03-31 14:54:00,4.70793,4.70847,4.70618,4.7075,14000000.0
2008-03-31 14:55:00,4.70654,4.70792,4.7065,4.7065,20000000.0
2008-03-31 14:56:00,4.70743,4.70899,4.70719,4.70824,22000000.0
2008-03-31 14:57:00,4.70949,4.70949,4.70792,4.70925,10000000.0
2008-03-31 14:58:00,4.70905,4.70927,4.70775,4.70927,17000000.0
2008-03-31 14:59:00,4.70891,4.70921,4.70803,4.70826,12000000.0
2008-03-31 15:00:00,4.70873,4.71058,4.70873,4.71047,14000000.0
2008-03-31 15:01:00,4.71007,4.71007,4.70745,4.70899,16000000.0
2008-03-31 15:02:00,4.70827,4.70939,4.70759,4.70939,13000000.0
2008-03-31 15:03:00,4.70925,4.70925,4.70751,4.70813,7000000.0
2008-03-31 15:04:00,4.70814,4.70997,4.70814,4.70997,12000000.0
2008-03-31 15:05:00,4.70908,4.70996,4.70785,4.70831,20000000.0
2008-03-31 15:06:00,4.7076,4.70892,4.7076,4.70873,9000000.0
2008-03-31 15:07:00,4.70829,4.7092,4.70789,4.7092,9000000.0
2008-03-31 15:08:00,4.70751,4.70897,4.70721,4.70868,14000000.0
2008-03-31 15:09:00,4.70777,4.70969,4.7073,4.70969,14000000.0
2008-03-31 15:10:00,4.70997,4.71073,4.70891,4.71012,15000000.0
2008-03-31 15:11:00,4.70875,4.70989,4.70852,4.70989,10000000.0
2008-03-31 15:12:00,4.71013,4.7102,4.70919,4.70992,10000000.0
2008-03-31 15:13:00,4.71021,4.71117,4.70974,4.71117,20000000.0
2008-03-31 15:14:00,4.7117,4.71173,4.71028,4.71037,10000000.0
2008-03-31 15:15:00,4.71063,4.71181,4.70966,4.71126,13000000.0
2008-03-31 15:16:00,4.71104,4.71181,4.71031,4.71091,11000000.0
2008-03-31 15:17:00,4.71088,4.71123,4.70962,4.71057,17000000.0
2008-03-31 15:18:00,4.71175,4.71175,4.7092,4.71114,11000000.0
2008-03-31 15:19:00,4.7111,4.7115,4.70954,4.71114,18000000.0
2008-03-31 15:20:00,4.70996,4.71201,4.70996,4.71094,14000000.0
2008-03-31 15:21:00,4.71021,4.71182,4.70997,4.71031,15000000.0
2008-03-31 15:22:00,4.7095,4.71123,4.7095,4.71047,8000000.0
2008-03-31 15:23:00,4.70984,4.71156,4.70984,4.71154,15000000.0
2008-03-31 15:24:00,4.71179,4.71186,4.71028,4.71103,12000000.0
2008-03-31 15:25:00,4.70987,4.71107,4.7098,4.71064,12000000.0
2008-03-31 15:26:00,4.71174,4.71207,4.71064,4.71114,15000000.0
2008-03-31 15:27:00,4.71139,4.71195,4.71004,4.71035,12000000.0
2008-03-31 15:28:00,4.70937,4.71152,4.70937,4.71116,12000000.0
2008-03-31 15:29:00,4.71128,4.71128,4.70958,4.71086,10000000.0
2008-03-31 15:30:00,4.70995,4.71121,4.70933,4.71029,12000000.0
2008-03-31 15:31:00,4.70964,4.71109,4.70942,4.71048,19000000.0
2008-03-31 15:32:00,4.71039,4.71079,4.70892,4.70892,7000000.0
2008-03-31 15:33:00,4.71005,4.71019,4.70926,4.70955,7000000.0
2008-03-31 15:34:00,4.70957,4.7101,4.70859,4.70928,12000000.0
2008-03-31 15:35:00,4.71042,4.71042,4.7087,4.70912,17000000.0
2008-03-31 15:36:00,4.70761,4.70983,4.70668,4.70668,11000000.0
2008-03-31 15:37:00,4.70728,4.70737,4.70588,4.70655,14000000.0
2008-03-31 15:38:00,4.70566,4.70642,4.70456,4.70579,20000000.0
2008-03-31 15:39:00,4.70559,4.70647,4.70497,4.7058,8000000.0
2008-03-31 15:40:00,4.7072,4.70755,4.70626,4.70666,11000000.0
2008-03-31 15:41:00,4.7067,4.70765,4.70636,4.70668,10000000.0
2008-03-31 15:42:00,4.70766,4.70825,4.70708,4.70717,13000000.0
2008-03-31 15:43:00,4.70723,4.7096,4.70707,4.70911,14000000.0
2008-03-31 15:44:00,4.70788,4.71004,4.70788,4.70867,8000000.0
2008-03-31 15:45:00,4.7098,4.71006,4.70852,4.70852,10000000.0
2008-03-31 15:46:00,4.70928,4.70967,4.7084,4.70886,12000000.0
2008-03-31 15:47:00,4.71002,4.71078,4.70886,4.71006,18000000.0
2008-03-31 15:48:00,4.7109,4.71115,4.7098,4.71052,9000000.0
2008-03-31 15:49:00,4.71134,4.71233,4.71058,4.71193,14000000.0
2008-03-31 15:50:00,4.71226,4.71252,4.71062,4.71062,18000000.0
2008-03-31 15:51:00,4.71163,4.71163,4.71041,4.71041,8000000.0
2008-03-31 15:52:00,4.71211,4.71333,4.71136,4.71317,11000000.0
2008-03-31 15:53:00,4.71215,4.71361,4.71201,4.71361,15000000.0
2008-03-31 15:54:00,4.71331,4.71331,4.71052,4.71172,9000000.0
2008-03-31 15:55:00,4.71107,4.71107,4.70888,4.71015,9000000.0
2008-03-31 15:56:00,4.70918,4.70999,4.70862,4.70992,11000000.0
2008-03-31 15:57:00,4.70944,4.7095,4.70793,4.7083,15000000.0
2008-03-31 15:58:00,4.70691,4.70903,4.70691,4.70754,13000000.0
2008-03-31 15:59:00,4.70947,4.70951,4.708,4.70947,15000000.0
2008-03-31 16:00:00,4.70826,4.70917,4.7078,4.7087,11000000.0
2008-03-31 16:01:00,4.70617,4.70757,4.70429,4.7048,14000000.0
2008-03-31 16:02:00,4.70316,4.70341,4.69886,4.69886,11000000.0
2008-03-31 16:03:00,4.70084,4.70104,4.69927,4.70062,8000000.0
2008-03-31 16:04:00,4.70025,4.7005,4.69909,4.69943,8000000.0
2008-03-31 16:05:00,4.7008,4.70347,4.7008,4.70347,8000000.0
2008-03-31 16:06:00,4.70304,4.70365,4.70175,4.70221,16000000.0
2008-03-31 16:07:00,4.70264,4.70264,4.70041,4.70104,18000000.0
2008-03-31 16:08:00,4.70185,4.70364,4.7017,4.7028,14000000.0
2008-03-31 16:09:00,4.7032,4.7032,4.7018,4.7025,12000000.0
2008-03-31 16:10:00,4.70299,4.70299,4.70196,4.70196,10000000.0
2008-03-31 16:11:00,4.70122,4.70207,4.69977,4.7,13000000.0
2008-03-31 16:12:00,4.70055,4.70142,4.69955,4.70045,16000000.0
2008-03-31 16:13:00,4.70085,4.70155,4.69988,4.70086,7000000.0
2008-03-31 16:14:00,4.70051,4.70051,4.69857,4.69982,16000000.0
2008-03-31 16:15:00,4.69777,4.69878,4.69529,4.69556,15000000.0
2008-03-31 16:16:00,4.69409,4.69562,4.69326,4.69504,17000000.0
2008-03-31 16:17:00,4.69562,4.69562,4.69328,4.69453,10000000.0
2008-03-31 16:18:00,4.69443,4.69451,4.69246,4.69375,10000000.0
2008-03-31 16:19:00,4.69241,4.6937,4.69064,4.69091,12000000.0
2008-03-31 16:20:00,4.69108,4.69199,4.69024,4.69037,11000000.0
2008-03-31 16:21:00,4.6912,4.69121,4.68997,4.69094,8000000.0
2008-03-31 16:22:00,4.69039,4.69056,4.68876,4.69056,16000000.0
2008-03-31 16:23:00,4.68993,4.69101,4.68889,4.69101,11000000.0
2008-03-31 16:24:00,4.68928,4.69082,4.68928,4.68948,14000000.0
2008-03-31 16:25:00,4.68975,4.69062,4.68906,4.69052,13000000.0
2008-03-31 16:26:00,4.69019,4.69082,4.68936,4.68999,16000000.0
2008-03-31 16:27:00,4.69074,4.69115,4.68884,4.69043,20000000.0
2008-03-31 16:28:00,4.68891,4.68906,4.68706,4.68739,12000000.0
2008-03-31 16:29:00,4.68666,4.68698,4.68515,4.6859,13000000.0
2008-03-31 16:30:00,4.6852,4.68665,4.68473,4.68665,17000000.0
2008-03-31 16:31:00,4.68709,4.68738,4.68558,4.68738,13000000.0
2008-03-31 16:32:00,4.6861,4.68806,4.6861,4.68787,10000000.0
2008-03-31 16:33:00,4.68811,4.68869,4.68723,4.68762,15000000.0
2008-03-31 16:34:00,4.68783,4.68873,4.68739,4.68873,9000000.0
2008-03-31 16:35:00,4.6888,4.68899,4.68743,4.68743,18000000.0
2008-03-31 16:36:00,4.68775,4.68829,4.68672,4.68712,8000000.0
2008-03-31 16:37:00,4.6851,4.68763,4.6842,4.68763,22000000.0
2008-03-31 16:38:00,4.68671,4.68834,4.68671,4.68766,14000000.0
2008-03-31 16:39:00,4.68781,4.68892,4.68664,4.68718,14000000.0
2008-03-31 16:40:00,4.68743,4.6878,4.6857,4.68759,17000000.0
2008-03-31 16:41:00,4.6874,4.68798,4.68705,4.68768,9000000.0
2008-03-31 16:42:00,4.6882,4.68953,4.68736,4.68919,13000000.0
2008-03-31 16:43:00,4.68911,4.69007,4.6884,4.69005,13000000.0
2008-03-31 16:44:00,4.68988,4.69052,4.689,4.69003,11000000.0
2008-03-31 16:45:00,4.6905,4.69172,4.68992,4.69172,18000000.0
2008-03-31 16:46:00,4.69101,4.6915,4.68988,4.6915,11000000.0
2008-03-31 16:47:00,4.69096,4.69295,4.69001,4.69295,15000000.0
2008-03-31 16:48:00,4.69143,4.69406,4.69143,4.69406,7000000.0
2008-03-31 16:49:00,4.69296,4.69324,4.69179,4.69224,16000000.0
2008-03-31 16:50:00,4.69313,4.69342,4.69086,4.69282,9000000.0
2008-03-31 16:51:00,4.69228,4.69517,4.69228,4.69456,22000000.0
2008-03-31 16:52:00,4.6944,4.69535,4.69379,4.69503,11000000.0
2008-03-31 16:53:00,4.69574,4.69612,4.69388,4.6961,12000000.0
2008-03-31 16:54:00,4.69476,4.69544,4.69422,4.69492,17000000.0
2008-03-31 16:55:00,4.69586,4.69616,4.69422,4.696,15000000.0
2008-03-31 16:56:00,4.69577,4.69749,4.69566,4.69749,11000000.0
2008-03-31 16:57:00,4.6988,4.70014,4.69766,4.70014,8000000.0
2008-03-31 16:58:00,4.69928,4.70142,4.69883,4.70142,12000000.0
2008-03-31 16:59:00,4.70248,4.70308,4.69928,4.69928,15000000.0
2008-03-31 17:00:00,4.70094,4.70094,4.69879,4.69933,10000000.0
2008-03-31 17:01:00,4.69982,4.70145,4.69982,4.70006,10000000.0
2008-03-31 17:02:00,4.70204,4.7049,4.70152,4.7049,8000000.0
2008-03-31 17:03:00,4.70513,4.70514,4.70202,4.70296,11000000.0
2008-03-31 17:04:00,4.70304,4.70429,4.70204,4.70429,10000000.0
2008-03-31 17:05:00,4.70385,4.70404,4.70255,4.70368,18000000.0
2008-03-31 17:06:00,4.70305,4.70834,4.70305,4.70707,9000000.0
2008-03-31 17:07:00,4.70797,4.70865,4.7056,4.70707,20000000.0
2008-03-31 17:08:00,4.7078,4.70825,4.70629,4.70633,11000000.0
2008-03-31 17:09:00,4.7067,4.70711,4.70495,4.70525,14000000.0
2008-03-31 17:10:00,4.70558,4.70773,4.70532,4.7058,10000000.0
2008-03-31 17:11:00,4.70704,4.70704,4.70478,4.70563,12000000.0
2008-03-31 17:12:00,4.70686,4.70691,4.7053,4.70552,7000000.0
2008-03-31 17:13:00,4.70648,4.70756,4.70553,4.70701,13000000.0
2008-03-31 17:14:00,4.70543,4.7067,4.70446,4.70487,13000000.0
2008-03-31 17:15:00,4.70617,4.70717,4.70421,4.70602,12000000.0
2008-03-31 17:16:00,4.7058,4.70744,4.7054,4.70588,13000000.0
2008-03-31 17:17:00,4.70737,4.70765,4.70527,4.70579,12000000.0
2008-03-31 17:18:00,4.70673,4.70673,4.70507,4.70507,15000000.0
2008-03-31 17:19:00,4.70629,4.70637,4.70503,4.70637,10000000.0
2008-03-31 17:20:00,4.70605,4.70635,4.70419,4.70535,13000000.0
2008-03-31 17:21:00,4.70387,4.70454,4.70269,4.70395,17000000.0
2008-03-31 17:22:00,4.70251,4.70401,4.70247,4.70311,15000000.0
2008-03-31 17:23:00,4.7037,4.70455,4.70308,4.70455,10000000.0
2008-03-31 17:24:00,4.70435,4.70518,4.70324,4.70507,17000000.0
2008-03-31 17:25:00,4.70317,4.70576,4.70317,4.70563,11000000.0
2008-03-31 17:26:00,4.70538,4.70578,4.70423,4.70423,12000000.0
2008-03-31 17:27:00,4.70586,4.70587,4.7043,4.70443,9000000.0
2008-03-31 17:28:00,4.70434,4.70562,4.70434,4.70522,16000000.0
2008-03-31 17:29:00,4.70455,4.70545,4.70427,4.70511,9000000.0
2008-03-31 17:30:00,4.70376,4.70634,4.70376,4.70624,11000000.0
2008-03-31 17:31:00,4.70505,4.70656,4.70464,4.70656,13000000.0
2008-03-31 17:32:00,4.70622,4.70778,4.7057,4.70728,13000000.0
2008-03-31 17:33:00,4.70902,4.71181,4.70687,4.71181,11000000.0
2008-03-31 17:34:00,4.71288,4.71303,4.71062,4.71222,12000000.0
2008-03-31 17:35:00,4.71432,4.7159,4.7142,4.71488,13000000.0
2008-03-31 17:36:00,4.71476,4.71476,4.7136,4.71423,14000000.0
2008-03-31 17:37:00,4.71317,4.71394,4.71162,4.71165,10000000.0
2008-03-31 17:38:00,4.71238,4.71248,4.71147,4.71171,7000000.0
2008-03-31 17:39:00,4.71156,4.71193,4.70956,4.70961,16000000.0
2008-03-31 17:40:00,4.70935,4.70977,4.7077,4.70947,17000000.0
2008-03-31 17:41:00,4.70874,4.70951,4.70809,4.70868,16000000.0
2008-03-31 17:42:00,4.70913,4.71054,4.70857,4.71034,16000000.0
2008-03-31 17:43:00,4.70903,4.71036,4.70859,4.7089,17000000.0
2008-03-31 17:44:00,4.70928,4.71001,4.70821,4.70937,8000000.0
2008-03-31 17:45:00,4.70887,4.7097,4.70746,4.7097,11000000.0
2008-03-31 17:46:00,4.70996,4.71046,4.70928,4.70928,9000000.0
2008-03-31 17:47:00,4.71094,4.71158,4.70939,4.71102,19000000.0
2008-03-31 17:48:00,4.71188,4.71188,4.71021,4.71124,16000000.0
2008-03-31 17:49:00,4.71274,4.71299,4.71164,4.71285,15000000.0
2008-03-31 17:50:00,4.71136,4.715,4.71136,4.71445,11000000.0
2008-03-31 17:51:00,4.71483,4.7156,4.7134,4.7134,9000000.0
2008-03-31 17:52:00,4.71437,4.71437,4.7126,4.7141,11000000.0
2008-03-31 17:53:00,4.71242,4.7129,4.71085,4.71281,9000000.0
2008-03-31 17:54:00,4.71278,4.714,4.71146,4.714,10000000.0
2008-03-31 17:55:00,4.71346,4.71411,4.71316,4.71411,10000000.0
2008-03-31 17:56:00,4.71311,4.71393,4.71192,4.71256,16000000.0
2008-03-31 17:57:00,4.71295,4.71295,4.71112,4.71215,14000000.0
2008-03-31 17:58:00,4.7131,4.71326,4.71143,4.71164,24000000.0
2008-03-31 17:59:00,4.71255,4.71267,4.71126,4.71246,11000000.0
2008-03-31 18:00:00,4.71206,4.71356,4.71206,4.71356,10000000.0
2008-03-31 18:01:00,4.7117,4.71323,4.71168,4.71261,14000000.0
2008-03-31 18:02:00,4.71347,4.71384,4.71252,4.71322,12000000.0
2008-03-31 18:03:00,4.71368,4.71368,4.71091,4.71091,17000000.0
2008-03-31 18:04:00,4.71178,4.71178,4.70919,4.7103,15000000.0
2008-03-31 18:05:00,4.70842,4.71007,4.70827,4.71003,15000000.0
2008-03-31 18:06:00,4.70986,4.71116,4.70942,4.70942,15000000.0
2008-03-31 18:07:00,4.71094,4.71181,4.70936,4.71124,16000000.0
2008-03-31 18:08:00,4.71212,4.71266,4.7106,4.71266,16000000.0
2008-03-31 18:09:00,4.71282,4.71319,4.71123,4.712,12000000.0
2008-03-31 18:10:00,4.71205,4.71365,4.71205,4.71328,17000000.0
2008-03-31 18:11:00,4.71235,4.71366,4.71212,4.71335,16000000.0
2008-03-31 18:12:00,4.71222,4.7137,4.71221,4.71305,13000000.0
2008-03-31 18:13:00,4.71302,4.71421,4.71261,4.7141,17000000.0
2008-03-31 18:14:00,4.713,4.71377,4.71235,4.71274,13000000.0
2008-03-31 18:15:00,4.71346,4.71393,4.71235,4.7136,13000000.0
2008-03-31 18:16:00,4.71296,4.71337,4.7116,4.71177,15000000.0
2008-03-31 18:17:00,4.71241,4.71471,4.71241,4.71421,16000000.0
2008-03-31 18:18:00,4.71504,4.71604,4.71403,4.71509,18000000.0
2008-03-31 18:19:00,4.71433,4.71485,4.71338,4.71485,12000000.0
2008-03-31 18:20:00,4.71404,4.71523,4.71388,4.71402,16000000.0
2008-03-31 18:21:00,4.71455,4.71511,4.71361,4.71418,19000000.0
2008-03-31 18:22:00,4.7137,4.71477,4.71357,4.71439,20000000.0
2008-03-31 18:23:00,4.71391,4.71532,4.71375,4.71455,16000000.0
2008-03-31 18:24:00,4.71443,4.71471,4.71337,4.71471,14000000.0
2008-03-31 18:25:00,4.71343,4.71401,4.71167,4.71248,18000000.0
2008-03-31 18:26:00,4.71317,4.71317,4.71203,4.71234,9000000.0
2008-03-31 18:27:00,4.71273,4.71497,4.71273,4.71451,16000000.0
2008-03-31 18:28:00,4.71497,4.71583,4.71422,4.71465,11000000.0
2008-03-31 18:29:00,4.71433,4.71597,4.71433,4.71563,15000000.0
2008-03-31 18:30:00,4.71619,4.71672,4.71465,4.71619,14000000.0
2008-03-31 18:31:00,4.71604,4.71612,4.71472,4.7159,19000000.0
2008-03-31 18:32:00,4.71643,4.71649,4.71478,4.71478,13000000.0
2008-03-31 18:33:00,4.71641,4.71645,4.71368,4.71368,13000000.0
2008-03-31 18:34:00,4.71512,4.71512,4.71381,4.7143,9000000.0
2008-03-31 18:35:00,4.71456,4.71456,4.71254,4.71368,14000000.0
2008-03-31 18:36:00,4.71272,4.71388,4.71204,4.71314,12000000.0
2008-03-31 18:37:00,4.71308,4.71308,4.71144,4.71184,13000000.0
2008-03-31 18:38:00,4.71283,4.71283,4.71129,4.71179,17000000.0
2008-03-31 18:39:00,4.71228,4.71349,4.71154,4.71349,18000000.0
2008-03-31 18:40:00,4.71329,4.71334,4.71196,4.71223,14000000.0
2008-03-31 18:41:00,4.71276,4.71358,4.71236,4.71263,18000000.0
2008-03-31 18:42:00,4.71261,4.71401,4.71259,4.71332,14000000.0
2008-03-31 18:43:00,4.71301,4.71406,4.71301,4.71337,14000000.0
2008-03-31 18:44:00,4.71349,4.71413,4.71232,4.7131,12000000.0
2008-03-31 18:45:00,4.71308,4.71313,4.71214,4.71247,17000000.0
2008-03-31 18:46:00,4.71221,4.71348,4.71065,4.71111,15000000.0
2008-03-31 18:47:00,4.71109,4.71185,4.71054,4.71185,16000000.0
2008-03-31 18:48:00,4.71192,4.71199,4.71043,4.71058,11000000.0
2008-03-31 18:49:00,4.71197,4.71223,4.71001,4.71001,8000000.0
2008-03-31 18:50:00,4.711,4.71173,4.71045,4.71137,16000000.0
2008-03-31 18:51:00,4.71029,4.71168,4.71029,4.7107,19000000.0
2008-03-31 18:52:00,4.71197,4.71284,4.71117,4.7122,10000000.0
2008-03-31 18:53:00,4.71252,4.71271,4.71157,4.71215,10000000.0
2008-03-31 18:54:00,4.71214,4.71235,4.71125,4.71125,11000000.0
2008-03-31 18:55:00,4.71179,4.71211,4.71061,4.71105,8000000.0
2008-03-31 18:56:00,4.71078,4.71172,4.71032,4.71092,16000000.0
2008-03-31 18:57:00,4.71165,4.71165,4.71046,4.71109,8000000.0
2008-03-31 18:58:00,4.7122,4.71224,4.71075,4.71125,13000000.0
2008-03-31 18:59:00,4.71083,4.71118,4.71003,4.71018,17000000.0
2008-03-31 19:00:00,4.71088,4.71088,4.7092,4.71058,13000000.0
2008-03-31 19:01:00,4.70909,4.70996,4.70894,4.7095,12000000.0
2008-03-31 19:02:00,4.70857,4.71028,4.70857,4.70995,16000000.0
2008-03-31 19:03:00,4.70993,4.71019,4.7087,4.70931,17000000.0
2008-03-31 19:04:00,4.70927,4.71012,4.70827,4.71012,12000000.0
2008-03-31 19:05:00,4.70903,4.71038,4.70809,4.70892,17000000.0
2008-03-31 19:06:00,4.70827,4.70923,4.70827,4.70883,7000000.0
2008-03-31 19:07:00,4.70949,4.70989,4.70847,4.70847,20000000.0
2008-03-31 19:08:00,4.70977,4.71116,4.70951,4.71085,21000000.0
2008-03-31 19:09:00,4.7111,4.71172,4.70978,4.71157,16000000.0
2008-03-31 19:10:00,4.71133,4.71159,4.70993,4.71022,14000000.0
2008-03-31 19:11:00,4.71094,4.71094,4.70893,4.70919,12000000.0
2008-03-31 19:12:00,4.70968,4.71012,4.70879,4.70976,18000000.0
2008-03-31 19:13:00,4.70929,4.7107,4.70929,4.7107,14000000.0
2008-03-31 19:14:00,4.70882,4.71144,4.70882,4.71032,18000000.0
2008-03-31 19:15:00,4.70993,4.71071,4.70964,4.71014,9000000.0
2008-03-31 19:16:00,4.70969,4.71004,4.70904,4.71004,12000000.0
2008-03-31 19:17:00,4.70929,4.71074,4.70929,4.7106,14000000.0
2008-03-31 19:18:00,4.71062,4.71101,4.70936,4.70936,16000000.0
2008-03-31 19:19:00,4.71011,4.71068,4.70925,4.71068,7000000.0
2008-03-31 19:20:00,4.71,4.71007,4.70836,4.70881,8000000.0
2008-03-31 19:21:00,4.70824,4.70941,4.70772,4.70854,18000000.0
2008-03-31 19:22:00,4.7093,4.7093,4.7073,4.70798,9000000.0
2008-03-31 19:23:00,4.70821,4.70897,4.70775,4.70897,10000000.0
2008-03-31 19:24:00,4.70812,4.7088,4.70774,4.7083,11000000.0
2008-03-31 19:25:00,4.70761,4.70942,4.70761,4.70942,17000000.0
2008-03-31 19:26:00,4.70799,4.70994,4.70799,4.70994,11000000.0
2008-03-31 19:27:00,4.70953,4.7105,4.70893,4.7097,13000000.0
2008-03-31 19:28:00,4.71067,4.71067,4.70966,4.70966,10000000.0
2008-03-31 19:29:00,4.71,4.7103,4.70959,4.70991,11000000.0
2008-03-31 19:30:00,4.70959,4.7106,4.70914,4.71016,12000000.0
2008-03-31 19:31:00,4.7099,4.71009,4.70844,4.70844,8000000.0
2008-03-31 19:32:00,4.70997,4.70997,4.70831,4.70956,11000000.0
2008-03-31 19:33:00,4.70896,4.71127,4.70896,4.71087,13000000.0
2008-03-31 19:34:00,4.71092,4.71144,4.70998,4.71096,12000000.0
2008-03-31 19:35:00,4.70969,4.71036,4.70932,4.71002,13000000.0
2008-03-31 19:36:00,4.71004,4.71084,4.7092,4.70952,12000000.0
2008-03-31 19:37:00,4.70888,4.71027,4.70888,4.70991,8000000.0
2008-03-31 19:38:00,4.71109,4.71114,4.70926,4.7099,20000000.0
2008-03-31 19:39:00,4.70944,4.71092,4.70921,4.71086,11000000.0
2008-03-31 19:40:00,4.71014,4.7105,4.70944,4.7105,11000000.0
2008-03-31 19:41:00,4.7098,4.71101,4.70933,4.71101,9000000.0
2008-03-31 19:42:00,4.71156,4.71156,4.71011,4.71011,10000000.0
2008-03-31 19:43:00,4.71088,4.71141,4.7104,4.71065,14000000.0
2008-03-31 19:44:00,4.71077,4.71168,4.71026,4.71108,15000000.0
2008-03-31 19:45:00,4.71168,4.71205,4.71006,4.71198,12000000.0
2008-03-31 19:46:00,4.71122,4.71194,4.71081,4.71162,11000000.0
2008-03-31 19:47:00,4.7118,4.7118,4.71046,4.71074,10000000.0
2008-03-31 19:48:00,4.71001,4.71133,4.71001,4.71083,9000000.0
2008-03-31 19:49:00,4.7106,4.71247,4.7106,4.71159,16000000.0
2008-03-31 19:50:00,4.71148,4.71205,4.71135,4.71143,10000000.0
2008-03-31 19:51:00,4.71119,4.71254,4.71097,4.71097,11000000.0
2008-03-31 19:52:00,4.7121,4.71318,4.71169,4.71286,19000000.0
2008-03-31 19:53:00,4.71247,4.71354,4.71191,4.71293,19000000.0
2008-03-31 19:54:00,4.71263,4.71327,4.71125,4.71185,14000000.0
2008-03-31 19:55:00,4.71083,4.71242,4.71083,4.71181,16000000.0
2008-03-31 19:56:00,4.71183,4.71265,4.71179,4.71189,12000000.0
2008-03-31 19:57:00,4.71357,4.71558,4.71293,4.71558,14000000.0
2008-03-31 19:58:00,4.71439,4.71611,4.71439,4.71601,13000000.0
2008-03-31 19:59:00,4.71505,4.71593,4.71443,4.71443,10000000.0
2008-03-31 20:00:00,4.71483,4.71584,4.71429,4.71485,15000000.0
2008-03-31 20:01:00,4.71516,4.7156,4.71375,4.71375,14000000.0
2008-03-31 20:02:00,4.71549,4.71555,4.71417,4.71417,8000000.0
2008-03-31 20:03:00,4.7155,4.71662,4.71497,4.71662,13000000.0
2008-03-31 20:04:00,4.71718,4.71824,4.7153,4.71797,12000000.0
2008-03-31 20:05:00,4.71818,4.71898,4.71773,4.71898,11000000.0
2008-03-31 20:06:00,4.71748,4.71833,4.71717,4.71833,10000000.0
2008-03-31 20:07:00,4.71831,4.71867,4.71686,4.71852,13000000.0
2008-03-31 20:08:00,4.71716,4.71856,4.71716,4.71837,16000000.0
2008-03-31 20:09:00,4.71761,4.71871,4.71744,4.7186,17000000.0
2008-03-31 20:10:00,4.71793,4.71813,4.71671,4.71813,10000000.0
2008-03-31 20:11:00,4.71634,4.71824,4.71634,4.71759,13000000.0
2008-03-31 20:12:00,4.71693,4.71833,4.71693,4.71746,15000000.0
2008-03-31 20:13:00,4.71729,4.71774,4.71501,4.71501,13000000.0
2008-03-31 20:14:00,4.71501,4.71571,4.71446,4.71458,8000000.0
2008-03-31 20:15:00,4.71497,4.7155,4.71441,4.71526,10000000.0
2008-03-31 20:16:00,4.71553,4.71553,4.714,4.71419,14000000.0
2008-03-31 20:17:00,4.71593,4.71641,4.71474,4.71637,13000000.0
2008-03-31 20:18:00,4.71529,4.71586,4.71483,4.71504,7000000.0
2008-03-31 20:19:00,4.7152,4.71594,4.71483,4.71524,11000000.0
2008-03-31 20:20:00,4.71523,4.71629,4.7147,4.71609,19000000.0
2008-03-31 20:21:00,4.71531,4.71628,4.71508,4.7154,11000000.0
2008-03-31 20:22:00,4.71591,4.71591,4.71423,4.71488,11000000.0
2008-03-31 20:23:00,4.71529,4.71612,4.71461,4.71589,13000000.0
2008-03-31 20:24:00,4.71619,4.71638,4.71523,4.71623,9000000.0
2008-03-31 20:25:00,4.71563,4.71784,4.71563,4.71763,18000000.0
2008-03-31 20:26:00,4.71746,4.71863,4.71706,4.71863,7000000.0
2008-03-31 20:27:00,4.71754,4.71755,4.71623,4.71669,9000000.0
2008-03-31 20:28:00,4.71721,4.71721,4.71558,4.71622,13000000.0
2008-03-31 20:29:00,4.71611,4.71665,4.71555,4.7158,14000000.0
2008-03-31 20:30:00,4.7165,4.71656,4.7156,4.71611,16000000.0
2008-03-31 20:31:00,4.71607,4.71722,4.71556,4.71708,22000000.0
2008-03-31 20:32:00,4.71589,4.71745,4.71589,4.71645,12000000.0
2008-03-31 20:33:00,4.71625,4.7178,4.71625,4.71637,13000000.0
2008-03-31 20:34:00,4.71685,4.71783,4.71607,4.71686,15000000.0
2008-03-31 20:35:00,4.71706,4.71748,4.71625,4.71653,16000000.0
2008-03-31 20:36:00,4.71785,4.71868,4.71675,4.71784,15000000.0
2008-03-31 20:37:00,4.71886,4.71969,4.71817,4.71871,14000000.0
2008-03-31 20:38:00,4.71977,4.71978,4.71806,4.71825,13000000.0
2008-03-31 20:39:00,4.71918,4.71987,4.71834,4.71853,18000000.0
2008-03-31 20:40:00,4.71833,4.71968,4.71799,4.71922,14000000.0
2008-03-31 20:41:00,4.7189,4.71979,4.71806,4.7186,18000000.0
2008-03-31 20:42:00,4.7182,4.71976,4.7182,4.71976,12000000.0
2008-03-31 20:43:00,4.71923,4.72146,4.71923,4.72113,18000000.0
2008-03-31 20:44:00,4.72015,4.72165,4.71971,4.72005,18000000.0
2008-03-31 20:45:00,4.71984,4.7207,4.71963,4.72042,11000000.0
2008-03-31 20:46:00,4.71892,4.72085,4.71892,4.72085,18000000.0
2008-03-31 20:47:00,4.71989,4.72103,4.71965,4.72074,20000000.0
2008-03-31 20:48:00,4.72073,4.72198,4.71999,4.72056,17000000.0
2008-03-31 20:49:00,4.72136,4.72212,4.72044,4.72212,16000000.0
2008-03-31 20:50:00,4.72195,4.72219,4.7205,4.72055,8000000.0
2008-03-31 20:51:00,4.72158,4.72236,4.72115,4.72236,8000000.0
2008-03-31 20:52:00,4.72061,4.72219,4.72061,4.72129,12000000.0
2008-03-31 20:53:00,4.72112,4.72174,4.72032,4.72032,16000000.0
2008-03-31 20:54:00,4.7199,4.72119,4.71947,4.72082,15000000.0
2008-03-31 20:55:00,4.71959,4.72108,4.71951,4.71953,16000000.0
2008-03-31 20:56:00,4.7196,4.72005,4.71925,4.71958,7000000.0
2008-03-31 20:57:00,4.71964,4.72019,4.71854,4.71937,14000000.0
2008-03-31 20:58:00,4.71941,4.71999,4.71853,4.71895,10000000.0
2008-03-31 20:59:00,4.71845,4.71908,4.71764,4.71764,11000000.0
2008-03-31 21:00:00,4.71923,4.72028,4.71804,4.72028,14000000.0
2008-03-31 21:01:00,4.72039,4.7214,4.71957,4.72119,12000000.0
2008-03-31 21:02:00,4.72032,4.72136,4.71992,4.72091,17000000.0
2008-03-31 21:03:00,4.72054,4.72165,4.72032,4.72142,11000000.0
2008-03-31 21:04:00,4.72072,4.72166,4.72029,4.72115,10000000.0
2008-03-31 21:05:00,4.72096,4.72179,4.72012,4.72012,8000000.0
2008-03-31 21:06:00,4.72057,4.72103,4.7199,4.72066,13000000.0
2008-03-31 21:07:00,4.72012,4.72064,4.71963,4.71967,14000000.0
2008-03-31 21:08:00,4.72094,4.72094,4.71945,4.71975,8000000.0
2008-03-31 21:09:00,4.7193,4.72027,4.71843,4.71843,13000000.0
2008-03-31 21:10:00,4.71963,4.71971,4.71883,4.71897,17000000.0
2008-03-31 21:11:00,4.71943,4.71965,4.71835,4.71837,15000000.0
2008-03-31 21:12:00,4.71839,4.71981,4.71802,4.71802,11000000.0
2008-03-31 21:13:00,4.71856,4.71984,4.71772,4.71971,12000000.0
2008-03-31 21:14:00,4.71871,4.71942,4.71777,4.71801,14000000.0
2008-03-31 21:15:00,4.71814,4.71895,4.71787,4.71895,13000000.0
2008-03-31 21:16:00,4.71801,4.71909,4.71738,4.71738,12000000.0
2008-03-31 21:17:00,4.71887,4.71975,4.71848,4.71966,16000000.0
2008-03-31 21:18:00,4.71859,4.72022,4.71827,4.71949,15000000.0
2008-03-31 21:19:00,4.71953,4.72026,4.71925,4.71963,15000000.0
2008-03-31 21:20:00,4.71932,4.71953,4.71871,4.71872,8000000.0
2008-03-31 21:21:00,4.71933,4.71999,4.71865,4.71999,17000000.0
2008-03-31 21:22:00,4.71943,4.72017,4.71849,4.71849,11000000.0
2008-03-31 21:23:00,4.71898,4.71944,4.71805,4.71832,23000000.0
2008-03-31 21:24:00,4.71814,4.71924,4.71803,4.71882,13000000.0
2008-03-31 21:25:00,4.71874,4.71917,4.71783,4.7184,15000000.0
2008-03-31 21:26:00,4.71848,4.71909,4.71792,4.7188,10000000.0
2008-03-31 21:27:00,4.71816,4.7194,4.7181,4.71883,10000000.0
2008-03-31 21:28:00,4.71914,4.71914,4.71752,4.71752,13000000.0
2008-03-31 21:29:00,4.71877,4.71912,4.71795,4.71912,10000000.0
2008-03-31 21:30:00,4.71809,4.71862,4.71667,4.71806,16000000.0
2008-03-31 21:31:00,4.71803,4.71803,4.71564,4.71586,18000000.0
2008-03-31 21:32:00,4.71604,4.71725,4.71548,4.71591,15000000.0
2008-03-31 21:33:00,4.71574,4.71648,4.71478,4.71631,13000000.0
2008-03-31 21:34:00,4.71483,4.7155,4.71481,4.71481,9000000.0
2008-03-31 21:35:00,4.71609,4.71674,4.71533,4.71603,8000000.0
2008-03-31 21:36:00,4.71662,4.71704,4.71532,4.71704,18000000.0
2008-03-31 21:37:00,4.71581,4.71721,4.71541,4.71701,22000000.0
2008-03-31 21:38:00,4.71635,4.71759,4.71633,4.71633,9000000.0
2008-03-31 21:39:00,4.71746,4.71799,4.71707,4.71799,11000000.0
2008-03-31 21:40:00,4.71784,4.71881,4.71703,4.71817,19000000.0
2008-03-31 21:41:00,4.71803,4.71844,4.71717,4.71832,12000000.0
2008-03-31 21:42:00,4.71673,4.71789,4.71673,4.71789,11000000.0
2008-03-31 21:43:00,4.71652,4.71773,4.71612,4.71714,14000000.0
2008-03-31 21:44:00,4.71649,4.7168,4.71528,4.71528,13000000.0
2008-03-31 21:45:00,4.71559,4.71733,4.71559,4.71671,12000000.0
2008-03-31 21:46:00,4.71697,4.7177,4.71605,4.71671,14000000.0
2008-03-31 21:47:00,4.71781,4.71823,4.71614,4.71614,17000000.0
2008-03-31 21:48:00,4.71741,4.71741,4.71579,4.71619,16000000.0
2008-03-31 21:49:00,4.71765,4.71765,4.71634,4.7167,14000000.0
2008-03-31 21:50:00,4.71709,4.71783,4.71652,4.71652,13000000.0
2008-03-31 21:51:00,4.71655,4.71807,4.71651,4.71742,14000000.0
2008-03-31 21:52:00,4.71662,4.7171,4.71561,4.71688,17000000.0
2008-03-31 21:53:00,4.71676,4.71753,4.71617,4.71753,27000000.0
2008-03-31 21:54:00,4.71718,4.71764,4.71646,4.71648,10000000.0
2008-03-31 21:55:00,4.71794,4.71833,4.71712,4.71719,8000000.0
2008-03-31 21:56:00,4.71868,4.71868,4.71745,4.71793,16000000.0
2008-03-31 21:57:00,4.71681,4.71846,4.71665,4.71693,18000000.0
2008-03-31 21:58:00,4.7166,4.71826,4.7166,4.71712,18000000.0
2008-03-31 21:59:00,4.71771,4.71816,4.71647,4.71792,17000000.0
2008-03-31 22:00:00,4.7176,4.7176,4.71658,4.71754,9000000.0
2008-03-31 22:01:00,4.71646,4.71793,4.71599,4.71599,22000000.0
2008-03-31 22:02:00,4.71614,4.71755,4.71614,4.71714,11000000.0
2008-03-31 22:03:00,4.71623,4.71757,4.71594,4.71751,16000000.0
2008-03-31 22:04:00,4.71815,4.71872,4.71716,4.71722,12000000.0
2008-03-31 22:05:00,4.71714,4.71907,4.71713,4.71907,7000000.0
2008-03-31 22:06:00,4.71814,4.71882,4.71744,4.71882,15000000.0
2008-03-31 22:07:00,4.71815,4.71879,4.71746,4.71818,19000000.0
2008-03-31 22:08:00,4.71816,4.71845,4.71771,4.71809,11000000.0
2008-03-31 22:09:00,4.71838,4.71885,4.7174,4.7174,10000000.0
2008-03-31 22:10:00,4.71774,4.7187,4.71747,4.71747,10000000.0
2008-03-31 22:11:00,4.7172,4.71885,4.7172,4.71741,18000000.0
2008-03-31 22:12:00,4.71745,4.71745,4.71725,4.71745,11000000.0
2008-03-31 22:13:00,4.71877,4.71877,4.71758,4.71794,14000000.0
2008-03-31 22:14:00,4.7182,4.71869,4.71763,4.71785,24000000.0
2008-03-31 22:15:00,4.7176,4.71914,4.71746,4.71835,13000000.0
2008-03-31 22:16:00,4.71912,4.71912,4.71785,4.7179,13000000.0
2008-03-31 22:17:00,4.71747,4.71901,4.71744,4.71836,8000000.0
2008-03-31 22:18:00,4.71788,4.71913,4.71717,4.71757,13000000.0
2008-03-31 22:19:00,4.71796,4.7186,4.71692,4.71849,14000000.0
2008-03-31 22:20:00,4.71703,4.71835,4.71702,4.71741,21000000.0
2008-03-31 22:21:00,4.71745,4.71843,4.71692,4.7179,13000000.0
2008-03-31 22:22:00,4.7185,4.71853,4.71745,4.71791,12000000.0
2008-03-31 22:23:00,4.71803,4.71818,4.71674,4.71773,18000000.0
2008-03-31 22:24:00,4.71842,4.71842,4.71687,4.71704,14000000.0
2008-03-31 22:25:00,4.71715,4.71754,4.71609,4.7165,13000000.0
2008-03-31 22:26:00,4.71635,4.71688,4.71565,4.71657,13000000.0
2008-03-31 22:27:00,4.71555,4.71682,4.71545,4.71648,16000000.0
2008-03-31 22:28:00,4.71531,4.71603,4.7147,4.71564,13000000.0
2008-03-31 22:29:00,4.71618,4.71675,4.71523,4.71571,21000000.0
2008-03-31 22:30:00,4.71549,4.71624,4.71508,4.71508,17000000.0
2008-03-31 22:31:00,4.71604,4.71629,4.71571,4.71613,10000000.0
2008-03-31 22:32:00,4.71629,4.71654,4.71532,4.71591,13000000.0
2008-03-31 22:33:00,4.7163,4.7163,4.71512,4.7156,13000000.0
2008-03-31 22:34:00,4.71578,4.71617,4.71476,4.71476,13000000.0
2008-03-31 22:35:00,4.71461,4.71678,4.71461,4.71543,19000000.0
2008-03-31 22:36:00,4.71553,4.71643,4.7152,4.71643,14000000.0
2008-03-31 22:37:00,4.71598,4.71659,4.71527,4.71563,17000000.0
2008-03-31 22:38:00,4.71666,4.71698,4.7161,4.7161,9000000.0
2008-03-31 22:39:00,4.71552,4.71683,4.71552,4.71683,20000000.0
2008-03-31 22:40:00,4.7159,4.71737,4.7159,4.71737,13000000.0
2008-03-31 22:41:00,4.7167,4.7171,4.71594,4.71681,13000000.0
2008-03-31 22:42:00,4.71688,4.71745,4.71647,4.71647,10000000.0
2008-03-31 22:43:00,4.71725,4.7185,4.71676,4.71769,15000000.0
2008-03-31 22:44:00,4.7173,4.71827,4.71676,4.71724,16000000.0
2008-03-31 22:45:00,4.71724,4.71825,4.71662,4.71662,14000000.0
2008-03-31 22:46:00,4.71767,4.71807,4.71688,4.71806,12000000.0
2008-03-31 22:47:00,4.71775,4.71775,4.71671,4.71749,7000000.0
2008-03-31 22:48:00,4.71762,4.71834,4.7168,4.71782,16000000.0
2008-03-31 22:49:00,4.71823,4.71868,4.71691,4.71868,10000000.0
2008-03-31 22:50:00,4.71756,4.71859,4.7172,4.71859,15000000.0
2008-03-31 22:51:00,4.71841,4.71846,4.71681,4.71746,17000000.0
2008-03-31 22:52:00,4.71813,4.71851,4.71751,4.71797,10000000.0
2008-03-31 22:53:00,4.71861,4.71942,4.71789,4.71932,20000000.0
2008-03-31 22:54:00,4.71771,4.71897,4.71771,4.71799,10000000.0
2008-03-31 22:55:00,4.7185,4.71907,4.71751,4.71853,12000000.0
2008-03-31 22:56:00,4.71823,4.71867,4.71759,4.71759,9000000.0
2008-03-31 22:57:00,4.7182,4.71864,4.71739,4.71776,18000000.0
2008-03-31 22:58:00,4.71756,4.71757,4.7157,4.71684,13000000.0
2008-03-31 22:59:00,4.71692,4.71692,4.71573,4.71573,10000000.0
2008-03-31 23:00:00,4.71679,4.71715,4.7158,4.71614,17000000.0
2008-03-31 23:01:00,4.71572,4.71684,4.71565,4.71665,13000000.0
2008-03-31 23:02:00,4.71687,4.71775,4.7163,4.71775,7000000.0
2008-03-31 23:03:00,4.71774,4.71895,4.71724,4.7185,16000000.0
2008-03-31 23:04:00,4.7185,4.71919,4.71772,4.71883,12000000.0
2008-03-31 23:05:00,4.71913,4.71961,4.71813,4.71961,11000000.0
2008-03-31 23:06:00,4.7191,4.7196,4.71815,4.7196,11000000.0
2008-03-31 23:07:00,4.71863,4.71933,4.71731,4.71843,13000000.0
2008-03-31 23:08:00,4.71813,4.7192,4.71785,4.71859,20000000.0
2008-03-31 23:09:00,4.71858,4.71942,4.71831,4.71938,16000000.0
2008-03-31 23:10:00,4.71861,4.71975,4.71854,4.71854,16000000.0
2008-03-31 23:11:00,4.71912,4.71953,4.71852,4.71904,10000000.0
2008-03-31 23:12:00,4.71919,4.71971,4.71857,4.71943,12000000.0
2008-03-31 23:13:00,4.71945,4.71975,4.71855,4.7187,16000000.0
2008-03-31 23:14:00,4.71998,4.72089,4.71926,4.72089,9000000.0
2008-03-31 23:15:00,4.71977,4.72099,4.71903,4.72099,9000000.0
2008-03-31 23:16:00,4.7195,4.7195,4.71917,4.71922,18000000.0
2008-03-31 23:17:00,4.72076,4.72108,4.71978,4.71978,8000000.0
2008-03-31 23:18:00,4.72043,4.72113,4.71991,4.72089,10000000.0
2008-03-31 23:19:00,4.72063,4.7215,4.72052,4.72109,9000000.0
2008-03-31 23:20:00,4.7211,4.72142,4.72051,4.72137,17000000.0
2008-03-31 23:21:00,4.72113,4.72134,4.72039,4.72093,11000000.0
2008-03-31 23:22:00,4.72129,4.72193,4.72043,4.72118,12000000.0
2008-03-31 23:23:00,4.72181,4.72243,4.72037,4.72112,12000000.0
2008-03-31 23:24:00,4.72086,4.72176,4.72082,4.7217,12000000.0
2008-03-31 23:25:00,4.72062,4.72137,4.72001,4.72078,9000000.0
2008-03-31 23:26:00,4.72062,4.72176,4.72021,4.72081,14000000.0
2008-03-31 23:27:00,4.72125,4.72161,4.72044,4.72044,17000000.0
2008-03-31 23:28:00,4.72117,4.72125,4.72105,4.72118,15000000.0
2008-03-31 23:29:00,4.72151,4.72184,4.72093,4.72184,11000000.0
2008-03-31 23:30:00,4.72122,4.722,4.71998,4.722,14000000.0
2008-03-31 23:31:00,4.72098,4.72217,4.72098,4.72181,7000000.0
2008-03-31 23:32:00,4.72147,4.72265,4.72123,4.7217,15000000.0
2008-03-31 23:33:00,4.72181,4.72181,4.72065,4.7207,7000000.0
2008-03-31 23:34:00,4.72053,4.72192,4.72053,4.72155,10000000.0
2008-03-31 23:35:00,4.72165,4.72233,4.72098,4.72098,12000000.0
2008-03-31 23:36:00,4.72199,4.72261,4.7218,4.72236,10000000.0
2008-03-31 23:37:00,4.72234,4.72234,4.72133,4.72151,14000000.0
2008-03-31 23:38:00,4.72194,4.72279,4.72148,4.72211,17000000.0
2008-03-31 23:39:00,4.72089,4.72203,4.72089,4.72194,9000000.0
2008-03-31 23:40:00,4.72309,4.72309,4.72143,4.72233,12000000.0
2008-03-31 23:41:00,4.72112,4.72247,4.72095,4.7216,9000000.0
2008-03-31 23:42:00,4.72225,4.72225,4.72069,4.72138,15000000.0
2008-03-31 23:43:00,4.72055,4.72258,4.72055,4.72174,13000000.0
2008-03-31 23:44:00,4.72235,4.72272,4.72147,4.72196,8000000.0
2008-03-31 23:45:00,4.72118,4.72248,4.72118,4.72195,12000000.0
2008-03-31 23:46:00,4.72249,4.72306,4.72196,4.72242,20000000.0
2008-03-31 23:47:00,4.72169,4.72345,4.72169,4.72275,19000000.0
2008-03-31 23:48:00,4.72304,4.72398,4.72225,4.72225,14000000.0
2008-03-31 23:49:00,4.72269,4.72399,4.72239,4.72399,12000000.0
2008-03-31 23:50:00,4.7237,4.72476,4.72363,4.72476,10000000.0
2008-03-31 23:51:00,4.72485,4.72485,4.72337,4.72403,14000000.0
2008-03-31 23:52:00,4.72344,4.72497,4.72344,4.72465,13000000.0
2008-03-31 23:53:00,4.72285,4.72425,4.7226,4.72308,16000000.0
2008-03-31 23:54:00,4.72371,4.72412,4.72242,4.72402,13000000.0
2008-03-31 23:55:00,4.72329,4.72351,4.72183,4.72255,16000000.0
2008-03-31 23:56:00,4.72233,4.72295,4.72187,4.72236,12000000.0
2008-03-31 23:57:00,4.72163,4.72319,4.72163,4.72177,14000000.0
2008-03-31 23:58:00,4.7234,4.72484,4.72241,4.72402,16000000.0
2008-03-31 23:59:00,4.7234,4.72477,4.7234,4.72446,12000000.0
2008-04-01 00:00:00,4.72498,4.72498,4.72331,4.72436,17000000.0
2008-04-01 00:01:00,4.72312,4.72457,4.72302,4.72302,12000000.0
2008-04-01 00:02:00,4.72426,4.72427,4.72326,4.72342,11000000.0
2008-04-01 00:03:00,4.72282,4.72453,4.72282,4.72445,7000000.0
2008-04-01 00:04:00,4.72342,4.72489,4.72342,4.72449,16000000.0
2008-04-01 00:05:00,4.72509,4.72687,4.72414,4.72652,17000000.0
2008-04-01 00:06:00,4.7274,4.72757,4.7255,4.72685,10000000.0
2008-04-01 00:07:00,4.72673,4.72726,4.72515,4.72596,19000000.0
2008-04-01 00:08:00,4.72569,4.72636,4.72545,4.72624,9000000.0
2008-04-01 00:09:00,4.72615,4.72652,4.7253,4.72565,19000000.0
2008-04-01 00:10:00,4.72522,4.72609,4.72455,4.72519,16000000.0
2008-04-01 00:11:00,4.72608,4.72636,4.72552,4.72614,9000000.0
2008-04-01 00:12:00,4.72614,4.72783,4.72581,4.72783,11000000.0
2008-04-01 00:13:00,4.72576,4.72732,4.72576,4.72719,8000000.0
2008-04-01 00:14:00,4.72746,4.72756,4.72615,4.72682,9000000.0
2008-04-01 00:15:00,4.7272,4.7272,4.72571,4.72677,15000000.0
2008-04-01 00:16:00,4.72543,4.72598,4.72428,4.7253,18000000.0
2008-04-01 00:17:00,4.72547,4.7263,4.7248,4.72527,21000000.0
2008-04-01 00:18:00,4.72575,4.72739,4.72516,4.72689,16000000.0
2008-04-01 00:19:00,4.72689,4.72694,4.72528,4.72567,12000000.0
2008-04-01 00:20:00,4.72475,4.72475,4.72455,4.72468,13000000.0
2008-04-01 00:21:00,4.72583,4.72596,4.72511,4.72581,13000000.0
2008-04-01 00:22:00,4.72478,4.72671,4.72478,4.72559,13000000.0
2008-04-01 00:23:00,4.72468,4.72475,4.72455,4.72455,11000000.0
2008-04-01 00:24:00,4.72521,4.72573,4.72521,4.72554,10000000.0
2008-04-01 00:25:00,4.72528,4.72617,4.72508,4.72527,16000000.0
2008-04-01 00:26:00,4.72471,4.72577,4.72432,4.72513,13000000.0
2008-04-01 00:27:00,4.72445,4.72565,4.72445,4.7251,16000000.0
2008-04-01 00:28:00,4.72511,4.72632,4.7243,4.72475,13000000.0
2008-04-01 00:29:00,4.72597,4.72631,4.72552,4.72593,10000000.0
2008-04-01 00:30:00,4.72621,4.72635,4.7254,4.7254,15000000.0
2008-04-01 00:31:00,4.72657,4.72718,4.72567,4.72667,18000000.0
2008-04-01 00:32:00,4.72665,4.72713,4.72628,4.72691,14000000.0
2008-04-01 00:33:00,4.72619,4.72733,4.72599,4.72599,13000000.0
2008-04-01 00:34:00,4.72735,4.72746,4.726,4.72746,11000000.0
2008-04-01 00:35:00,4.72727,4.72778,4.72658,4.72778,13000000.0
2008-04-01 00:36:00,4.72784,4.72784,4.72542,4.72648,12000000.0
2008-04-01 00:37:00,4.72724,4.72724,4.72629,4.72713,10000000.0
2008-04-01 00:38:00,4.72737,4.72754,4.72666,4.72717,11000000.0
2008-04-01 00:39:00,4.72698,4.72767,4.72655,4.72697,16000000.0
2008-04-01 00:40:00,4.72746,4.72752,4.72661,4.72661,10000000.0
2008-04-01 00:41:00,4.72616,4.72759,4.72616,4.72701,15000000.0
2008-04-01 00:42:00,4.72772,4.72772,4.72553,4.72754,10000000.0
2008-04-01 00:43:00,4.72742,4.72806,4.72675,4.72806,8000000.0
2008-04-01 00:44:00,4.72678,4.72732,4.72632,4.72688,7000000.0
2008-04-01 00:45:00,4.72576,4.72744,4.72532,4.72532,10000000.0
2008-04-01 00:46:00,4.72747,4.72776,4.72627,4.72683,18000000.0
2008-04-01 00:47:00,4.72662,4.72664,4.7256,4.7256,18000000.0
2008-04-01 00:48:00,4.72557,4.72703,4.72557,4.72628,15000000.0
2008-04-01 00:49:00,4.72672,4.72731,4.72587,4.72701,19000000.0
2008-04-01 00:50:00,4.72598,4.72794,4.72598,4.72759,15000000.0
2008-04-01 00:51:00,4.72797,4.72803,4.72636,4.72744,12000000.0
2008-04-01 00:52:00,4.72755,4.72823,4.72611,4.72823,15000000.0
2008-04-01 00:53:00,4.72734,4.72811,4.72708,4.72811,9000000.0
2008-04-01 00:54:00,4.72765,4.7291,4.72727,4.72856,17000000.0
2008-04-01 00:55:00,4.72763,4.72826,4.72655,4.72655,11000000.0
2008-04-01 00:56:00,4.72738,4.72754,4.72568,4.72624,23000000.0
2008-04-01 00:57:00,4.7261,4.72709,4.72517,4.72517,11000000.0
2008-04-01 00:58:00,4.72504,4.72608,4.72481,4.72577,11000000.0
2008-04-01 00:59:00,4.72527,4.72612,4.72527,4.72569,11000000.0
2008-04-01 01:00:00,4.72459,4.72529,4.7241,4.72485,14000000.0
2008-04-01 01:01:00,4.72507,4.72507,4.72324,4.72364,9000000.0
2008-04-01 01:02:00,4.72435,4.72517,4.72362,4.72431,13000000.0
2008-04-01 01:03:00,4.72409,4.72419,4.72243,4.72343,18000000.0
2008-04-01 01:04:00,4.72178,4.72352,4.72132,4.72352,11000000.0
2008-04-01 01:05:00,4.72172,4.72369,4.72172,4.72287,13000000.0
2008-04-01 01:06:00,4.723,4.72325,4.7224,4.72291,9000000.0
2008-04-01 01:07:00,4.72346,4.72383,4.72261,4.72373,15000000.0
2008-04-01 01:08:00,4.72258,4.72425,4.72258,4.72353,15000000.0
2008-04-01 01:09:00,4.72312,4.72507,4.72312,4.72397,14000000.0
2008-04-01 01:10:00,4.7239,4.72481,4.7232,4.72414,13000000.0
2008-04-01 01:11:00,4.72482,4.7253,4.72425,4.72459,7000000.0
2008-04-01 01:12:00,4.72417,4.7259,4.72405,4.72498,17000000.0
2008-04-01 01:13:00,4.72543,4.72606,4.72412,4.72412,18000000.0
2008-04-01 01:14:00,4.72593,4.72602,4.72434,4.72474,14000000.0
2008-04-01 01:15:00,4.72568,4.72568,4.72451,4.72555,10000000.0
2008-04-01 01:16:00,4.72546,4.72605,4.72489,4.72489,18000000.0
2008-04-01 01:17:00,4.72585,4.72664,4.72512,4.72555,16000000.0
2008-04-01 01:18:00,4.7258,4.72648,4.72468,4.72535,13000000.0
2008-04-01 01:19:00,4.72529,4.72618,4.72471,4.72574,12000000.0
2008-04-01 01:20:00,4.72464,4.72611,4.72464,4.72603,15000000.0
2008-04-01 01:21:00,4.72479,4.72626,4.72479,4.72576,14000000.0
2008-04-01 01:22:00,4.72582,4.72657,4.72556,4.72625,13000000.0
2008-04-01 01:23:00,4.72575,4.7268,4.72556,4.72578,14000000.0
2008-04-01 01:24:00,4.72514,4.72607,4.72514,4.72564,15000000.0
2008-04-01 01:25:00,4.72569,4.72727,4.72565,4.72727,17000000.0
2008-04-01 01:26:00,4.72647,4.7272,4.72581,4.72672,14000000.0
2008-04-01 01:27:00,4.7264,4.72661,4.72524,4.72539,13000000.0
2008-04-01 01:28:00,4.72641,4.72676,4.7251,4.7251,9000000.0
2008-04-01 01:29:00,4.72529,4.72639,4.72529,4.72571,11000000.0
2008-04-01 01:30:00,4.7261,4.72637,4.72528,4.72544,20000000.0
2008-04-01 01:31:00,4.72572,4.72627,4.72507,4.72507,9000000.0
2008-04-01 01:32:00,4.72655,4.72672,4.72591,4.72672,7000000.0
2008-04-01 01:33:00,4.72551,4.72637,4.72548,4.72554,13000000.0
2008-04-01 01:34:00,4.72626,4.72641,4.72546,4.72587,10000000.0
2008-04-01 01:35:00,4.72479,4.72621,4.72479,4.72608,17000000.0
2008-04-01 01:36:00,4.72602,4.72623,4.72452,4.72452,16000000.0
2008-04-01 01:37:00,4.72398,4.72519,4.72337,4.72337,13000000.0
2008-04-01 01:38:00,4.72438,4.72445,4.72425,4.72425,15000000.0
2008-04-01 01:39:00,4.72485,4.72485,4.72357,4.72405,13000000.0
2008-04-01 01:40:00,4.72451,4.72495,4.72367,4.72422,14000000.0
2008-04-01 01:41:00,4.72358,4.7257,4.72358,4.7257,12000000.0
2008-04-01 01:42:00,4.72512,4.72593,4.72433,4.72438,14000000.0
2008-04-01 01:43:00,4.72554,4.72565,4.72425,4.7252,18000000.0
2008-04-01 01:44:00,4.72427,4.72435,4.72415,4.72435,12000000.0
2008-04-01 01:45:00,4.72561,4.72598,4.72462,4.72502,19000000.0
2008-04-01 01:46:00,4.7253,4.72574,4.7246,4.72472,15000000.0
2008-04-01 01:47:00,4.72559,4.72559,4.72417,4.72479,10000000.0
2008-04-01 01:48:00,4.72489,4.72518,4.72381,4.72518,14000000.0
2008-04-01 01:49:00,4.72436,4.72521,4.72368,4.72397,16000000.0
2008-04-01 01:50:00,4.72541,4.7257,4.724,4.72564,18000000.0
2008-04-01 01:51:00,4.7253,4.72556,4.72397,4.72413,16000000.0
2008-04-01 01:52:00,4.72491,4.72528,4.72388,4.72388,10000000.0
2008-04-01 01:53:00,4.72479,4.72519,4.72394,4.72402,15000000.0
2008-04-01 01:54:00,4.72558,4.7262,4.72442,4.72562,14000000.0
2008-04-01 01:55:00,4.72554,4.72674,4.72488,4.72576,14000000.0
2008-04-01 01:56:00,4.72631,4.72639,4.72537,4.72576,8000000.0
2008-04-01 01:57:00,4.72576,4.72617,4.72542,4.72583,10000000.0
2008-04-01 01:58:00,4.72578,4.72611,4.72457,4.7255,21000000.0
2008-04-01 01:59:00,4.72541,4.72545,4.72505,4.72527,16000000.0
2008-04-01 02:00:00,4.72515,4.72517,4.72337,4.72337,11000000.0
2008-04-01 02:01:00,4.72416,4.72432,4.72336,4.72374,11000000.0
2008-04-01 02:02:00,4.72377,4.72461,4.72377,4.7246,13000000.0
2008-04-01 02:03:00,4.72319,4.7247,4.72311,4.7247,8000000.0
2008-04-01 02:04:00,4.72418,4.7244,4.72338,4.7244,18000000.0
2008-04-01 02:05:00,4.7235,4.72453,4.7231,4.72376,14000000.0
2008-04-01 02:06:00,4.72355,4.72385,4.72259,4.72322,18000000.0
2008-04-01 02:07:00,4.72231,4.72334,4.72194,4.72323,12000000.0
2008-04-01 02:08:00,4.72272,4.72321,4.72194,4.72201,12000000.0
2008-04-01 02:09:00,4.72207,4.72286,4.72164,4.72273,11000000.0
2008-04-01 02:10:00,4.7227,4.72275,4.72153,4.72275,10000000.0
2008-04-01 02:11:00,4.72275,4.72281,4.72114,4.72245,16000000.0
2008-04-01 02:12:00,4.7215,4.72217,4.72104,4.72159,17000000.0
2008-04-01 02:13:00,4.72226,4.72226,4.72102,4.7218,9000000.0
2008-04-01 02:14:00,4.72216,4.72216,4.7207,4.72144,16000000.0
2008-04-01 02:15:00,4.72045,4.72234,4.72045,4.72156,15000000.0
2008-04-01 02:16:00,4.72084,4.72189,4.72065,4.72189,16000000.0
2008-04-01 02:17:00,4.72039,4.72188,4.72039,4.72055,14000000.0
2008-04-01 02:18:00,4.72231,4.72231,4.72026,4.72029,16000000.0
2008-04-01 02:19:00,4.72113,4.72156,4.72039,4.72039,11000000.0
2008-04-01 02:20:00,4.72,4.72186,4.72,4.72114,10000000.0
2008-04-01 02:21:00,4.72155,4.72164,4.72068,4.72151,18000000.0
2008-04-01 02:22:00,4.72183,4.72183,4.72038,4.72155,15000000.0
2008-04-01 02:23:00,4.72029,4.72143,4.71978,4.71978,16000000.0
2008-04-01 02:24:00,4.72092,4.72092,4.71991,4.72009,12000000.0
2008-04-01 02:25:00,4.71975,4.72098,4.71975,4.72071,18000000.0
2008-04-01 02:26:00,4.71957,4.7205,4.7193,4.72015,8000000.0
2008-04-01 02:27:00,4.71846,4.72075,4.71846,4.719,12000000.0
2008-04-01 02:28:00,4.71912,4.72082,4.71897,4.72019,15000000.0
2008-04-01 02:29:00,4.7201,4.72089,4.71849,4.71935,15000000.0
2008-04-01 02:30:00,4.72049,4.72122,4.71896,4.72013,19000000.0
2008-04-01 02:31:00,4.71985,4.72056,4.71951,4.71987,13000000.0
2008-04-01 02:32:00,4.72072,4.72081,4.71969,4.71986,17000000.0
2008-04-01 02:33:00,4.72091,4.72118,4.72028,4.72031,10000000.0
2008-04-01 02:34:00,4.72057,4.72134,4.72005,4.7205,11000000.0
2008-04-01 02:35:00,4.72082,4.72152,4.71959,4.72058,14000000.0
2008-04-01 02:36:00,4.72037,4.72064,4.71996,4.7201,13000000.0
2008-04-01 02:37:00,4.72052,4.72136,4.71989,4.71989,9000000.0
2008-04-01 02:38:00,4.72118,4.72118,4.71968,4.71982,12000000.0
2008-04-01 02:39:00,4.72033,4.72127,4.71989,4.72127,11000000.0
2008-04-01 02:40:00,4.7206,4.72151,4.7199,4.72133,19000000.0
2008-04-01 02:41:00,4.72108,4.72108,4.71949,4.72062,12000000.0
2008-04-01 02:42:00,4.72141,4.72141,4.71963,4.71977,11000000.0
2008-04-01 02:43:00,4.71977,4.72164,4.71977,4.72065,12000000.0
2008-04-01 02:44:00,4.72035,4.72149,4.72016,4.72149,9000000.0
2008-04-01 02:45:00,4.72069,4.7214,4.71983,4.71983,13000000.0
2008-04-01 02:46:00,4.72066,4.72093,4.71999,4.72038,11000000.0
2008-04-01 02:47:00,4.71942,4.72117,4.71936,4.72062,10000000.0
2008-04-01 02:48:00,4.72024,4.72106,4.7195,4.7195,11000000.0
2008-04-01 02:49:00,4.71944,4.72062,4.71944,4.72009,10000000.0
2008-04-01 02:50:00,4.71981,4.7213,4.71926,4.72034,17000000.0
2008-04-01 02:51:00,4.71944,4.7214,4.71944,4.71975,15000000.0
2008-04-01 02:52:00,4.72029,4.72117,4.71945,4.72022,13000000.0
2008-04-01 02:53:00,4.72045,4.72085,4.71952,4.71952,12000000.0
2008-04-01 02:54:00,4.72055,4.72156,4.71962,4.72156,13000000.0
2008-04-01 02:55:00,4.72157,4.72162,4.72044,4.72145,13000000.0
2008-04-01 02:56:00,4.72094,4.72167,4.72067,4.72167,13000000.0
2008-04-01 02:57:00,4.72038,4.72156,4.72017,4.72156,10000000.0
2008-04-01 02:58:00,4.72095,4.72161,4.72038,4.72038,15000000.0
2008-04-01 02:59:00,4.72034,4.72156,4.72019,4.7208,12000000.0
2008-04-01 03:00:00,4.72086,4.7222,4.72038,4.72038,17000000.0
2008-04-01 03:01:00,4.72099,4.72144,4.71968,4.7208,9000000.0
2008-04-01 03:02:00,4.72063,4.72182,4.72001,4.72009,15000000.0
2008-04-01 03:03:00,4.7212,4.72173,4.72001,4.72123,14000000.0
2008-04-01 03:04:00,4.71999,4.7209,4.71965,4.71986,11000000.0
2008-04-01 03:05:00,4.7204,4.72128,4.71913,4.7208,12000000.0
2008-04-01 03:06:00,4.72009,4.72089,4.71894,4.71971,12000000.0
2008-04-01 03:07:00,4.72091,4.72091,4.7187,4.7187,18000000.0
2008-04-01 03:08:00,4.72122,4.72123,4.72004,4.7209,9000000.0
2008-04-01 03:09:00,4.72141,4.72141,4.71983,4.72064,9000000.0
2008-04-01 03:10:00,4.71881,4.72112,4.71871,4.72057,11000000.0
2008-04-01 03:11:00,4.71989,4.72123,4.71925,4.7199,16000000.0
2008-04-01 03:12:00,4.72058,4.72128,4.71903,4.71928,8000000.0
2008-04-01 03:13:00,4.72035,4.72185,4.71996,4.72106,12000000.0
2008-04-01 03:14:00,4.72152,4.72157,4.72003,4.72016,16000000.0
2008-04-01 03:15:00,4.7205,4.72135,4.71962,4.71962,10000000.0
2008-04-01 03:16:00,4.72056,4.72141,4.72005,4.72041,16000000.0
2008-04-01 03:17:00,4.7209,4.72135,4.71972,4.71972,16000000.0
2008-04-01 03:18:00,4.71944,4.72079,4.71944,4.72074,9000000.0
2008-04-01 03:19:00,4.72126,4.7217,4.71949,4.71949,10000000.0
2008-04-01 03:20:00,4.72048,4.72048,4.71945,4.72035,20000000.0
2008-04-01 03:21:00,4.72026,4.72026,4.71938,4.71984,18000000.0
2008-04-01 03:22:00,4.72053,4.72053,4.71905,4.71982,15000000.0
2008-04-01 03:23:00,4.71921,4.72072,4.71866,4.71945,15000000.0
2008-04-01 03:24:00,4.71977,4.72067,4.71904,4.71995,12000000.0
2008-04-01 03:25:00,4.7197,4.72083,4.718,4.718,15000000.0
2008-04-01 03:26:00,4.71911,4.72043,4.7186,4.71868,19000000.0
2008-04-01 03:27:00,4.71967,4.72017,4.71779,4.71875,8000000.0
2008-04-01 03:28:00,4.72013,4.72013,4.71686,4.71686,13000000.0
2008-04-01 03:29:00,4.7205,4.7205,4.71752,4.72004,9000000.0
2008-04-01 03:30:00,4.71793,4.71847,4.71727,4.71727,17000000.0
2008-04-01 03:31:00,4.71917,4.71944,4.71764,4.71826,7000000.0
2008-04-01 03:32:00,4.71821,4.72039,4.71701,4.71701,15000000.0
2008-04-01 03:33:00,4.71827,4.71954,4.71689,4.71737,14000000.0
2008-04-01 03:34:00,4.71726,4.71868,4.71692,4.71759,13000000.0
2008-04-01 03:35:00,4.71651,4.71784,4.71651,4.71732,9000000.0
2008-04-01 03:36:00,4.71847,4.72053,4.71718,4.71836,13000000.0
2008-04-01 03:37:00,4.71907,4.72044,4.71808,4.72029,13000000.0
2008-04-01 03:38:00,4.71897,4.7213,4.71897,4.72022,14000000.0
2008-04-01 03:39:00,4.71921,4.72065,4.71921,4.71991,11000000.0
2008-04-01 03:40:00,4.72008,4.72126,4.71955,4.71975,12000000.0
2008-04-01 03:41:00,4.72004,4.72116,4.71964,4.72075,19000000.0
2008-04-01 03:42:00,4.72037,4.72108,4.71977,4.72045,10000000.0
2008-04-01 03:43:00,4.72078,4.72156,4.71975,4.71975,12000000.0
2008-04-01 03:44:00,4.72044,4.72064,4.7194,4.72064,12000000.0
2008-04-01 03:45:00,4.72129,4.72182,4.72021,4.72027,14000000.0
2008-04-01 03:46:00,4.72104,4.72168,4.71963,4.72043,13000000.0
2008-04-01 03:47:00,4.72062,4.72142,4.72005,4.72109,9000000.0
2008-04-01 03:48:00,4.72109,4.72116,4.71975,4.71975,8000000.0
2008-04-01 03:49:00,4.7206,4.72133,4.71965,4.72105,19000000.0
2008-04-01 03:50:00,4.72008,4.72186,4.72008,4.72105,12000000.0
2008-04-01 03:51:00,4.72012,4.72125,4.71944,4.71958,15000000.0
2008-04-01 03:52:00,4.71968,4.72154,4.71945,4.72134,11000000.0
2008-04-01 03:53:00,4.72101,4.72142,4.71971,4.72113,12000000.0
2008-04-01 03:54:00,4.72107,4.72187,4.71956,4.71982,12000000.0
2008-04-01 03:55:00,4.72135,4.72241,4.72077,4.72121,12000000.0
2008-04-01 03:56:00,4.72099,4.72193,4.72048,4.72193,14000000.0
2008-04-01 03:57:00,4.72082,4.72244,4.72082,4.72179,15000000.0
2008-04-01 03:58:00,4.72178,4.72226,4.72027,4.72136,12000000.0
2008-04-01 03:59:00,4.72214,4.72214,4.7208,4.7208,17000000.0
2008-04-01 04:00:00,4.72218,4.72247,4.72082,4.72082,14000000.0
2008-04-01 04:01:00,4.72081,4.72198,4.72016,4.72194,13000000.0
2008-04-01 04:02:00,4.72143,4.72198,4.72049,4.72049,16000000.0
2008-04-01 04:03:00,4.72043,4.72199,4.72043,4.72121,14000000.0
2008-04-01 04:04:00,4.72149,4.72205,4.72116,4.72116,19000000.0
2008-04-01 04:05:00,4.72096,4.72153,4.71995,4.71995,12000000.0
2008-04-01 04:06:00,4.72183,4.72193,4.72,4.72049,18000000.0
2008-04-01 04:07:00,4.72152,4.72157,4.7202,4.72072,16000000.0
2008-04-01 04:08:00,4.71984,4.72085,4.71984,4.72065,8000000.0
2008-04-01 04:09:00,4.72153,4.72185,4.71996,4.72055,13000000.0
2008-04-01 04:10:00,4.71991,4.72056,4.71973,4.7203,14000000.0
2008-04-01 04:11:00,4.71951,4.72115,4.71951,4.71976,18000000.0
2008-04-01 04:12:00,4.72059,4.72152,4.72032,4.72047,10000000.0
2008-04-01 04:13:00,4.72013,4.72149,4.72013,4.72043,14000000.0
2008-04-01 04:14:00,4.7211,4.72137,4.72012,4.72012,20000000.0
2008-04-01 04:15:00,4.72237,4.72246,4.72046,4.72106,14000000.0
2008-04-01 04:16:00,4.72075,4.72225,4.72058,4.72137,15000000.0
2008-04-01 04:17:00,4.72081,4.72147,4.72055,4.72109,22000000.0
2008-04-01 04:18:00,4.7217,4.72216,4.7203,4.72049,17000000.0
2008-04-01 04:19:00,4.72175,4.72235,4.72055,4.72073,12000000.0
2008-04-01 04:20:00,4.72023,4.72121,4.71965,4.71984,17000000.0
2008-04-01 04:21:00,4.72144,4.72167,4.72025,4.72153,13000000.0
2008-04-01 04:22:00,4.72094,4.72139,4.72017,4.72017,14000000.0
2008-04-01 04:23:00,4.72124,4.72124,4.71985,4.72017,9000000.0
2008-04-01 04:24:00,4.72045,4.72116,4.72023,4.72023,9000000.0
2008-04-01 04:25:00,4.72058,4.72138,4.71969,4.71984,13000000.0
2008-04-01 04:26:00,4.71964,4.72073,4.71963,4.72,12000000.0
2008-04-01 04:27:00,4.72132,4.72137,4.71972,4.71976,16000000.0
2008-04-01 04:28:00,4.72143,4.7219,4.72,4.72,11000000.0
2008-04-01 04:29:00,4.7214,4.72173,4.71988,4.72099,20000000.0
2008-04-01 04:30:00,4.72073,4.72153,4.71979,4.71979,16000000.0
2008-04-01 04:31:00,4.71993,4.72113,4.71974,4.71974,12000000.0
2008-04-01 04:32:00,4.71928,4.71935,4.71915,4.71915,11000000.0
2008-04-01 04:33:00,4.72084,4.72165,4.71954,4.71991,14000000.0
2008-04-01 04:34:00,4.72024,4.72154,4.71979,4.72025,11000000.0
2008-04-01 04:35:00,4.71975,4.72138,4.71953,4.7201,14000000.0
2008-04-01 04:36:00,4.72019,4.72055,4.71987,4.72018,11000000.0
2008-04-01 04:37:00,4.72069,4.72118,4.72,4.72089,15000000.0
2008-04-01 04:38:00,4.71986,4.72114,4.71986,4.72049,7000000.0
2008-04-01 04:39:00,4.72013,4.72188,4.72013,4.72152,19000000.0
2008-04-01 04:40:00,4.72156,4.72234,4.72073,4.72119,14000000.0
2008-04-01 04:41:00,4.72114,4.72171,4.72049,4.72087,12000000.0
2008-04-01 04:42:00,4.72123,4.72184,4.7205,4.72143,11000000.0
2008-04-01 04:43:00,4.72061,4.72221,4.72061,4.72221,15000000.0
2008-04-01 04:44:00,4.72131,4.72208,4.72061,4.72208,13000000.0
2008-04-01 04:45:00,4.72122,4.72195,4.72016,4.72016,19000000.0
2008-04-01 04:46:00,4.72096,4.72224,4.72039,4.72177,14000000.0
2008-04-01 04:47:00,4.71997,4.72091,4.71973,4.72052,7000000.0
2008-04-01 04:48:00,4.71977,4.72158,4.71957,4.72158,14000000.0
2008-04-01 04:49:00,4.71917,4.71925,4.71905,4.71918,12000000.0
2008-04-01 04:50:00,4.72038,4.72045,4.72025,4.72038,9000000.0
2008-04-01 04:51:00,4.71953,4.72004,4.71942,4.72004,16000000.0
2008-04-01 04:52:00,4.71999,4.72025,4.71999,4.72011,14000000.0
2008-04-01 04:53:00,4.71995,4.72019,4.71995,4.72007,12000000.0
2008-04-01 04:54:00,4.71997,4.72019,4.71993,4.71995,9000000.0
2008-04-01 04:55:00,4.71935,4.71935,4.71915,4.71935,19000000.0
2008-04-01 04:56:00,4.71925,4.71943,4.71917,4.71917,17000000.0
2008-04-01 04:57:00,4.72022,4.72105,4.71961,4.72009,15000000.0
2008-04-01 04:58:00,4.72054,4.72128,4.7204,4.7207,7000000.0
2008-04-01 04:59:00,4.71985,4.71985,4.71965,4.71978,10000000.0
2008-04-01 05:00:00,4.72044,4.72162,4.71985,4.72013,19000000.0
2008-04-01 05:01:00,4.72065,4.72065,4.72045,4.72058,8000000.0
2008-04-01 05:02:00,4.71991,4.72204,4.71991,4.72194,8000000.0
2008-04-01 05:03:00,4.72032,4.72187,4.72032,4.72046,13000000.0
2008-04-01 05:04:00,4.72038,4.72056,4.72026,4.72026,16000000.0
2008-04-01 05:05:00,4.72115,4.72162,4.72019,4.72039,17000000.0
2008-04-01 05:06:00,4.72123,4.72123,4.71989,4.72062,15000000.0
2008-04-01 05:07:00,4.7215,4.72176,4.72053,4.72154,9000000.0
2008-04-01 05:08:00,4.72042,4.72206,4.72031,4.72129,14000000.0
2008-04-01 05:09:00,4.72095,4.72115,4.72095,4.72095,15000000.0
2008-04-01 05:10:00,4.72154,4.72223,4.72078,4.72117,13000000.0
2008-04-01 05:11:00,4.72057,4.72216,4.72057,4.72216,13000000.0
2008-04-01 05:12:00,4.72225,4.72225,4.71993,4.72103,15000000.0
2008-04-01 05:13:00,4.72032,4.72147,4.72004,4.72112,14000000.0
2008-04-01 05:14:00,4.72041,4.72157,4.71954,4.71954,13000000.0
2008-04-01 05:15:00,4.71944,4.72063,4.71944,4.71978,15000000.0
2008-04-01 05:16:00,4.72021,4.72134,4.71978,4.72057,12000000.0
2008-04-01 05:17:00,4.72069,4.7213,4.7196,4.71995,13000000.0
2008-04-01 05:18:00,4.71924,4.72084,4.71924,4.72068,14000000.0
2008-04-01 05:19:00,4.71907,4.72121,4.71907,4.72006,9000000.0
2008-04-01 05:20:00,4.72045,4.72089,4.7197,4.71973,12000000.0
2008-04-01 05:21:00,4.72017,4.72064,4.71986,4.72016,9000000.0
2008-04-01 05:22:00,4.72022,4.72076,4.7198,4.7198,13000000.0
2008-04-01 05:23:00,4.72071,4.72122,4.71978,4.71988,9000000.0
2008-04-01 05:24:00,4.72022,4.72154,4.7199,4.72044,13000000.0
2008-04-01 05:25:00,4.72117,4.72163,4.71953,4.71953,10000000.0
2008-04-01 05:26:00,4.72078,4.7213,4.71979,4.72029,11000000.0
2008-04-01 05:27:00,4.7207,4.72205,4.71961,4.72064,20000000.0
2008-04-01 05:28:00,4.72064,4.72125,4.71989,4.72085,11000000.0
2008-04-01 05:29:00,4.72112,4.72173,4.72034,4.72125,8000000.0
2008-04-01 05:30:00,4.72098,4.72144,4.72028,4.72138,13000000.0
2008-04-01 05:31:00,4.72096,4.72134,4.72018,4.72087,12000000.0
2008-04-01 05:32:00,4.72181,4.72222,4.72007,4.72212,14000000.0
2008-04-01 05:33:00,4.72083,4.72223,4.72047,4.72223,10000000.0
2008-04-01 05:34:00,4.72181,4.72253,4.72059,4.72059,14000000.0
2008-04-01 05:35:00,4.72161,4.72185,4.72088,4.72185,16000000.0
2008-04-01 05:36:00,4.72199,4.72226,4.72077,4.72106,11000000.0
2008-04-01 05:37:00,4.72171,4.72246,4.72084,4.72208,14000000.0
2008-04-01 05:38:00,4.72149,4.72257,4.72057,4.72257,12000000.0
2008-04-01 05:39:00,4.72014,4.72204,4.72014,4.72204,16000000.0
2008-04-01 05:40:00,4.72198,4.72227,4.72048,4.7216,15000000.0
2008-04-01 05:41:00,4.72157,4.72192,4.7204,4.72147,11000000.0
2008-04-01 05:42:00,4.72047,4.72086,4.71986,4.72078,20000000.0
2008-04-01 05:43:00,4.71981,4.72117,4.71898,4.72036,13000000.0
2008-04-01 05:44:00,4.71916,4.72134,4.71893,4.71893,10000000.0
2008-04-01 05:45:00,4.72028,4.72083,4.71878,4.71878,9000000.0
2008-04-01 05:46:00,4.7197,4.72094,4.7192,4.72013,24000000.0
2008-04-01 05:47:00,4.72072,4.72146,4.71948,4.72045,16000000.0
2008-04-01 05:48:00,4.71965,4.72128,4.71964,4.72128,8000000.0
2008-04-01 05:49:00,4.721,4.72147,4.71894,4.71894,7000000.0
2008-04-01 05:50:00,4.71891,4.72155,4.7188,4.72019,11000000.0
2008-04-01 05:51:00,4.72112,4.72117,4.7192,4.71986,18000000.0
2008-04-01 05:52:00,4.71996,4.72107,4.7193,4.72106,9000000.0
2008-04-01 05:53:00,4.7202,4.72129,4.71909,4.72038,15000000.0
2008-04-01 05:54:00,4.72035,4.7215,4.71938,4.71938,14000000.0
2008-04-01 05:55:00,4.72043,4.7211,4.71876,4.71943,15000000.0
2008-04-01 05:56:00,4.71875,4.72157,4.71875,4.72157,23000000.0
2008-04-01 05:57:00,4.72123,4.72123,4.71888,4.71888,17000000.0
2008-04-01 05:58:00,4.71978,4.72069,4.71925,4.71947,11000000.0
2008-04-01 05:59:00,4.71999,4.72153,4.71901,4.72095,13000000.0
2008-04-01 06:00:00,4.71975,4.72119,4.7194,4.72064,18000000.0
2008-04-01 06:01:00,4.71977,4.72078,4.71933,4.71948,9000000.0
2008-04-01 06:02:00,4.71984,4.7212,4.71941,4.7203,16000000.0
2008-04-01 06:03:00,4.71988,4.72086,4.71949,4.71954,12000000.0
2008-04-01 06:04:00,4.7202,4.72025,4.71877,4.71909,17000000.0
2008-04-01 06:05:00,4.71914,4.72061,4.71835,4.71844,11000000.0
2008-04-01 06:06:00,4.72001,4.72015,4.71953,4.7201,14000000.0
2008-04-01 06:07:00,4.72041,4.72057,4.72026,4.72026,13000000.0
2008-04-01 06:08:00,4.71932,4.72099,4.71868,4.71921,13000000.0
2008-04-01 06:09:00,4.71929,4.72006,4.71906,4.71911,11000000.0
2008-04-01 06:10:00,4.71881,4.72044,4.71881,4.71913,8000000.0
2008-04-01 06:11:00,4.71886,4.72061,4.71861,4.71947,17000000.0
2008-04-01 06:12:00,4.71982,4.72008,4.71811,4.71811,13000000.0
2008-04-01 06:13:00,4.71889,4.721,4.71855,4.71855,13000000.0
2008-04-01 06:14:00,4.71909,4.72005,4.71865,4.71906,11000000.0
2008-04-01 06:15:00,4.71854,4.72088,4.71819,4.71922,16000000.0
2008-04-01 06:16:00,4.71967,4.71975,4.71955,4.71975,13000000.0
2008-04-01 06:17:00,4.7196,4.72133,4.71846,4.71846,18000000.0
2008-04-01 06:18:00,4.71912,4.72053,4.71865,4.71865,11000000.0
2008-04-01 06:19:00,4.72012,4.72052,4.71868,4.7188,7000000.0
2008-04-01 06:20:00,4.71924,4.72094,4.71875,4.71902,17000000.0
2008-04-01 06:21:00,4.72004,4.721,4.71929,4.72069,13000000.0
2008-04-01 06:22:00,4.72019,4.7206,4.71843,4.72024,19000000.0
2008-04-01 06:23:00,4.71987,4.72133,4.71883,4.71917,19000000.0
2008-04-01 06:24:00,4.71931,4.72081,4.71874,4.71874,20000000.0
2008-04-01 06:25:00,4.71838,4.7207,4.71838,4.71986,8000000.0
2008-04-01 06:26:00,4.71887,4.72098,4.71887,4.71973,19000000.0
2008-04-01 06:27:00,4.71925,4.72096,4.71908,4.72038,12000000.0
2008-04-01 06:28:00,4.7187,4.72072,4.71861,4.72025,10000000.0
2008-04-01 06:29:00,4.71985,4.72055,4.71936,4.71944,10000000.0
2008-04-01 06:30:00,4.72009,4.7212,4.71942,4.7212,12000000.0
2008-04-01 06:31:00,4.72046,4.72158,4.71899,4.72151,15000000.0
2008-04-01 06:32:00,4.72184,4.72184,4.71953,4.71953,11000000.0
2008-04-01 06:33:00,4.72112,4.72153,4.71986,4.72088,13000000.0
2008-04-01 06:34:00,4.72046,4.72088,4.71978,4.72068,7000000.0
2008-04-01 06:35:00,4.71966,4.72125,4.71966,4.72054,11000000.0
2008-04-01 06:36:00,4.72063,4.72153,4.72025,4.72095,7000000.0
2008-04-01 06:37:00,4.72084,4.72114,4.72005,4.72077,9000000.0
2008-04-01 06:38:00,4.71954,4.72089,4.71942,4.7203,11000000.0
2008-04-01 06:39:00,4.72176,4.72176,4.71967,4.72064,14000000.0
2008-04-01 06:40:00,4.72049,4.72156,4.71981,4.71981,12000000.0
2008-04-01 06:41:00,4.7198,4.72111,4.71892,4.71917,17000000.0
2008-04-01 06:42:00,4.7209,4.7209,4.719,4.72048,13000000.0
2008-04-01 06:43:00,4.72014,4.72111,4.71939,4.72111,11000000.0
2008-04-01 06:44:00,4.71963,4.72143,4.71963,4.72046,15000000.0
2008-04-01 06:45:00,4.71927,4.72074,4.71898,4.72074,10000000.0
2008-04-01 06:46:00,4.7195,4.7211,4.7189,4.71934,14000000.0
2008-04-01 06:47:00,4.71932,4.72043,4.71885,4.71885,10000000.0
2008-04-01 06:48:00,4.71871,4.71907,4.71849,4.71907,13000000.0
2008-04-01 06:49:00,4.71925,4.72088,4.71884,4.71998,15000000.0
2008-04-01 06:50:00,4.72098,4.72136,4.71957,4.72136,16000000.0
2008-04-01 06:51:00,4.71969,4.72143,4.71969,4.7199,14000000.0
2008-04-01 06:52:00,4.71945,4.72098,4.7192,4.72087,10000000.0
2008-04-01 06:53:00,4.72107,4.72161,4.71942,4.72064,12000000.0
2008-04-01 06:54:00,4.72085,4.72152,4.71988,4.71991,14000000.0
2008-04-01 06:55:00,4.72082,4.7215,4.71953,4.72126,18000000.0
2008-04-01 06:56:00,4.71954,4.72155,4.71954,4.72009,19000000.0
2008-04-01 06:57:00,4.72127,4.7213,4.72105,4.72105,8000000.0
2008-04-01 06:58:00,4.72043,4.72127,4.72026,4.72106,10000000.0
2008-04-01 06:59:00,4.72036,4.72128,4.71992,4.7211,17000000.0
2008-04-01 07:00:00,4.72104,4.7219,4.72012,4.7219,11000000.0
2008-04-01 07:01:00,4.72057,4.72274,4.72055,4.72144,11000000.0
2008-04-01 07:02:00,4.72295,4.72413,4.72238,4.72365,13000000.0
2008-04-01 07:03:00,4.7236,4.72519,4.72305,4.72305,12000000.0
2008-04-01 07:04:00,4.72367,4.7245,4.72307,4.72434,18000000.0
2008-04-01 07:05:00,4.72311,4.72391,4.72248,4.72331,12000000.0
2008-04-01 07:06:00,4.72331,4.72363,4.72219,4.72219,15000000.0
2008-04-01 07:07:00,4.72363,4.72363,4.7222,4.72319,11000000.0
2008-04-01 07:08:00,4.72416,4.72434,4.72288,4.72292,9000000.0
2008-04-01 07:09:00,4.72346,4.72447,4.72302,4.72444,15000000.0
2008-04-01 07:10:00,4.72455,4.72628,4.72435,4.72628,19000000.0
2008-04-01 07:11:00,4.72557,4.72702,4.72551,4.72551,9000000.0
2008-04-01 07:12:00,4.72614,4.72625,4.72497,4.72538,12000000.0
2008-04-01 07:13:00,4.72566,4.72676,4.72512,4.72676,19000000.0
2008-04-01 07:14:00,4.72638,4.72805,4.72638,4.72805,8000000.0
2008-04-01 07:15:00,4.72832,4.72857,4.72676,4.7278,16000000.0
2008-04-01 07:16:00,4.72766,4.72814,4.72662,4.72814,18000000.0
2008-04-01 07:17:00,4.72705,4.72825,4.72599,4.72725,22000000.0
2008-04-01 07:18:00,4.72875,4.73025,4.72712,4.73013,16000000.0
2008-04-01 07:19:00,4.72935,4.73167,4.72814,4.72992,17000000.0
2008-04-01 07:20:00,4.73141,4.73141,4.72858,4.73062,14000000.0
2008-04-01 07:21:00,4.72931,4.73077,4.72772,4.72955,16000000.0
2008-04-01 07:22:00,4.72868,4.7317,4.72802,4.7317,14000000.0
2008-04-01 07:23:00,4.73111,4.73147,4.72779,4.73084,17000000.0
2008-04-01 07:24:00,4.73203,4.73224,4.72871,4.72903,9000000.0
2008-04-01 07:25:00,4.72965,4.73069,4.72864,4.73069,13000000.0
2008-04-01 07:26:00,4.72816,4.73058,4.72736,4.72898,13000000.0
2008-04-01 07:27:00,4.73075,4.731,4.72849,4.72954,7000000.0
2008-04-01 07:28:00,4.72926,4.73029,4.72813,4.72955,18000000.0
2008-04-01 07:29:00,4.72925,4.72957,4.72765,4.7283,8000000.0
2008-04-01 07:30:00,4.72903,4.72976,4.7271,4.7271,16000000.0
2008-04-01 07:31:00,4.73043,4.73064,4.72866,4.72959,15000000.0
2008-04-01 07:32:00,4.73021,4.73095,4.72796,4.72968,13000000.0
2008-04-01 07:33:00,4.73072,4.7314,4.72987,4.7314,8000000.0
2008-04-01 07:34:00,4.73198,4.73198,4.72921,4.73115,11000000.0
2008-04-01 07:35:00,4.72847,4.7319,4.72847,4.73058,16000000.0
2008-04-01 07:36:00,4.73162,4.73162,4.72819,4.72819,11000000.0
2008-04-01 07:37:00,4.73121,4.73185,4.72827,4.73125,17000000.0
2008-04-01 07:38:00,4.73087,4.73183,4.72943,4.73183,9000000.0
2008-04-01 07:39:00,4.73041,4.73143,4.72837,4.73098,12000000.0
2008-04-01 07:40:00,4.73143,4.7334,4.72947,4.72947,14000000.0
2008-04-01 07:41:00,4.73324,4.73499,4.73101,4.73496,14000000.0
2008-04-01 07:42:00,4.73589,4.73589,4.73126,4.73366,8000000.0
2008-04-01 07:43:00,4.7299,4.73404,4.72953,4.73404,15000000.0
2008-04-01 07:44:00,4.73445,4.73504,4.7301,4.73341,13000000.0
2008-04-01 07:45:00,4.73339,4.73339,4.73012,4.73278,19000000.0
2008-04-01 07:46:00,4.73223,4.73321,4.73067,4.73181,11000000.0
2008-04-01 07:47:00,4.73278,4.73368,4.73,4.73368,16000000.0
2008-04-01 07:48:00,4.73235,4.73342,4.73072,4.73283,9000000.0
2008-04-01 07:49:00,4.7332,4.7332,4.72958,4.73213,11000000.0
2008-04-01 07:50:00,4.73022,4.73235,4.72933,4.73235,11000000.0
2008-04-01 07:51:00,4.7321,4.73237,4.72942,4.73195,13000000.0
2008-04-01 07:52:00,4.73232,4.73232,4.72904,4.73226,14000000.0
2008-04-01 07:53:00,4.73146,4.73214,4.72952,4.73214,10000000.0
2008-04-01 07:54:00,4.73103,4.73295,4.72937,4.73126,17000000.0
2008-04-01 07:55:00,4.73246,4.73251,4.72895,4.73137,10000000.0
2008-04-01 07:56:00,4.73148,4.73359,4.7305,4.73359,11000000.0
2008-04-01 07:57:00,4.73195,4.7346,4.7313,4.7346,11000000.0
2008-04-01 07:58:00,4.73426,4.73494,4.73049,4.73327,24000000.0
2008-04-01 07:59:00,4.73076,4.73298,4.72945,4.72945,11000000.0
2008-04-01 08:00:00,4.73356,4.73546,4.73136,4.73523,14000000.0
2008-04-01 08:01:00,4.73479,4.73479,4.73102,4.73461,15000000.0
2008-04-01 08:02:00,4.73308,4.73452,4.73054,4.73338,16000000.0
2008-04-01 08:03:00,4.73402,4.73524,4.73205,4.73524,10000000.0
2008-04-01 08:04:00,4.73406,4.73596,4.73034,4.73554,13000000.0
2008-04-01 08:05:00,4.73453,4.73487,4.73051,4.73281,18000000.0
2008-04-01 08:06:00,4.73361,4.73511,4.73041,4.7329,14000000.0
2008-04-01 08:07:00,4.73343,4.73536,4.73181,4.73413,11000000.0
2008-04-01 08:08:00,4.73425,4.73569,4.73068,4.73436,19000000.0
2008-04-01 08:09:00,4.7302,4.73467,4.7302,4.73464,9000000.0
2008-04-01 08:10:00,4.73211,4.73439,4.73118,4.73439,8000000.0
2008-04-01 08:11:00,4.73562,4.73562,4.73142,4.73386,16000000.0
2008-04-01 08:12:00,4.73417,4.73471,4.73009,4.73347,16000000.0
2008-04-01 08:13:00,4.7327,4.73428,4.7307,4.73417,15000000.0
2008-04-01 08:14:00,4.73503,4.73503,4.73358,4.73425,15000000.0
2008-04-01 08:15:00,4.73493,4.73493,4.73067,4.73346,14000000.0
2008-04-01 08:16:00,4.73411,4.73433,4.72987,4.73329,14000000.0
2008-04-01 08:17:00,4.73447,4.73567,4.73101,4.73567,15000000.0
2008-04-01 08:18:00,4.73661,4.73661,4.73209,4.73419,11000000.0
2008-04-01 08:19:00,4.73574,4.73574,4.73193,4.73471,16000000.0
2008-04-01 08:20:00,4.73619,4.73923,4.73285,4.73872,17000000.0
2008-04-01 08:21:00,4.74004,4.743,4.73471,4.743,15000000.0
2008-04-01 08:22:00,4.7443,4.74554,4.7424,4.74426,8000000.0
2008-04-01 08:23:00,4.74369,4.74741,4.74327,4.74741,15000000.0
2008-04-01 08:24:00,4.74878,4.75014,4.74793,4.75007,8000000.0
2008-04-01 08:25:00,4.751,4.751,4.74825,4.74919,17000000.0
2008-04-01 08:26:00,4.74789,4.7488,4.74722,4.74871,14000000.0
2008-04-01 08:27:00,4.74733,4.74875,4.74674,4.74795,9000000.0
2008-04-01 08:28:00,4.7473,4.74866,4.74698,4.74698,11000000.0
2008-04-01 08:29:00,4.74679,4.7485,4.74615,4.74615,15000000.0
2008-04-01 08:30:00,4.74692,4.74757,4.74632,4.74692,10000000.0
2008-04-01 08:31:00,4.74605,4.74689,4.74475,4.74618,17000000.0
2008-04-01 08:32:00,4.74608,4.74707,4.74486,4.74648,20000000.0
2008-04-01 08:33:00,4.74735,4.74881,4.74709,4.74733,7000000.0
2008-04-01 08:34:00,4.74842,4.7492,4.7477,4.74831,8000000.0
2008-04-01 08:35:00,4.749,4.74913,4.74757,4.74839,19000000.0
2008-04-01 08:36:00,4.7495,4.75223,4.74915,4.75111,14000000.0
2008-04-01 08:37:00,4.75327,4.75404,4.75192,4.75334,12000000.0
2008-04-01 08:38:00,4.75222,4.75411,4.75043,4.75099,13000000.0
2008-04-01 08:39:00,4.75081,4.7517,4.7494,4.7517,14000000.0
2008-04-01 08:40:00,4.75075,4.75227,4.75011,4.75011,12000000.0
2008-04-01 08:41:00,4.75029,4.75097,4.74953,4.74995,11000000.0
2008-04-01 08:42:00,4.74937,4.74982,4.74853,4.74941,18000000.0
2008-04-01 08:43:00,4.74759,4.75054,4.74759,4.74979,8000000.0
2008-04-01 08:44:00,4.75017,4.75206,4.74895,4.75178,12000000.0
2008-04-01 08:45:00,4.75294,4.75294,4.75059,4.7521,20000000.0
2008-04-01 08:46:00,4.7516,4.75222,4.75107,4.75163,10000000.0
2008-04-01 08:47:00,4.75126,4.75319,4.75126,4.75264,13000000.0
2008-04-01 08:48:00,4.75218,4.75457,4.75218,4.75457,16000000.0
2008-04-01 08:49:00,4.75396,4.75396,4.75209,4.75209,9000000.0
2008-04-01 08:50:00,4.75293,4.75293,4.7512,4.75173,17000000.0
2008-04-01 08:51:00,4.75161,4.75199,4.75071,4.75167,8000000.0
2008-04-01 08:52:00,4.75107,4.75258,4.75044,4.7524,20000000.0
2008-04-01 08:53:00,4.75271,4.75332,4.75182,4.75213,16000000.0
2008-04-01 08:54:00,4.753,4.75642,4.75295,4.7564,15000000.0
2008-04-01 08:55:00,4.75645,4.75688,4.75495,4.75558,12000000.0
2008-04-01 08:56:00,4.75476,4.75776,4.75417,4.75527,14000000.0
2008-04-01 08:57:00,4.75601,4.7567,4.75419,4.75488,14000000.0
2008-04-01 08:58:00,4.75499,4.75614,4.75217,4.75217,15000000.0
2008-04-01 08:59:00,4.75342,4.75534,4.75312,4.75436,15000000.0
2008-04-01 09:00:00,4.75509,4.75549,4.75374,4.75538,14000000.0
2008-04-01 09:01:00,4.75455,4.75548,4.75376,4.75419,14000000.0
2008-04-01 09:02:00,4.75457,4.75499,4.75103,4.75103,17000000.0
2008-04-01 09:03:00,4.75151,4.75151,4.74943,4.75078,16000000.0
2008-04-01 09:04:00,4.75067,4.75102,4.74912,4.75102,10000000.0
2008-04-01 09:05:00,4.75085,4.75102,4.74893,4.74953,14000000.0
2008-04-01 09:06:00,4.75008,4.7509,4.74881,4.75047,14000000.0
2008-04-01 09:07:00,4.75016,4.75113,4.74947,4.751,9000000.0
2008-04-01 09:08:00,4.7499,4.75051,4.74843,4.74936,17000000.0
2008-04-01 09:09:00,4.74802,4.75012,4.74749,4.74829,9000000.0
2008-04-01 09:10:00,4.74682,4.74767,4.74451,4.74648,12000000.0
2008-04-01 09:11:00,4.74714,4.7474,4.74557,4.7473,15000000.0
2008-04-01 09:12:00,4.74553,4.7468,4.74397,4.74475,14000000.0
2008-04-01 09:13:00,4.74507,4.74576,4.74388,4.74576,12000000.0
2008-04-01 09:14:00,4.7452,4.74667,4.74484,4.74565,13000000.0
2008-04-01 09:15:00,4.74665,4.74837,4.74639,4.74836,13000000.0
2008-04-01 09:16:00,4.74702,4.74828,4.74691,4.74789,10000000.0
2008-04-01 09:17:00,4.74795,4.74976,4.74715,4.74944,14000000.0
2008-04-01 09:18:00,4.74835,4.75003,4.74769,4.74769,16000000.0
2008-04-01 09:19:00,4.74805,4.74939,4.74765,4.74805,14000000.0
2008-04-01 09:20:00,4.74925,4.74925,4.7475,4.74864,11000000.0
2008-04-01 09:21:00,4.74819,4.74819,4.74622,4.74662,11000000.0
2008-04-01 09:22:00,4.74536,4.74562,4.74436,4.74436,18000000.0
2008-04-01 09:23:00,4.74527,4.74619,4.74491,4.74561,18000000.0
2008-04-01 09:24:00,4.74648,4.74656,4.74422,4.74575,18000000.0
2008-04-01 09:25:00,4.74542,4.74712,4.74503,4.74672,13000000.0
2008-04-01 09:26:00,4.74547,4.74612,4.74413,4.74554,13000000.0
2008-04-01 09:27:00,4.74534,4.74742,4.74505,4.74742,11000000.0
2008-04-01 09:28:00,4.74879,4.74902,4.74539,4.74668,12000000.0
2008-04-01 09:29:00,4.74654,4.7469,4.74519,4.74549,16000000.0
2008-04-01 09:30:00,4.74646,4.74727,4.74608,4.74685,11000000.0
2008-04-01 09:31:00,4.74759,4.74759,4.74619,4.74619,13000000.0
2008-04-01 09:32:00,4.74472,4.74676,4.74445,4.74676,14000000.0
2008-04-01 09:33:00,4.74726,4.74779,4.74627,4.74749,16000000.0
2008-04-01 09:34:00,4.74801,4.74921,4.74704,4.74826,13000000.0
2008-04-01 09:35:00,4.74687,4.74743,4.74593,4.74593,9000000.0
2008-04-01 09:36:00,4.74616,4.74775,4.74603,4.74775,7000000.0
2008-04-01 09:37:00,4.74779,4.74891,4.74749,4.74784,14000000.0
2008-04-01 09:38:00,4.74923,4.74923,4.74679,4.74815,18000000.0
2008-04-01 09:39:00,4.74819,4.75041,4.74807,4.74918,15000000.0
2008-04-01 09:40:00,4.7508,4.75112,4.74945,4.75019,10000000.0
2008-04-01 09:41:00,4.75219,4.7539,4.7507,4.75294,14000000.0
2008-04-01 09:42:00,4.75391,4.75762,4.75317,4.75633,18000000.0
2008-04-01 09:43:00,4.75676,4.7568,4.75542,4.75606,9000000.0
2008-04-01 09:44:00,4.75529,4.75555,4.75323,4.75555,10000000.0
2008-04-01 09:45:00,4.75475,4.75475,4.75281,4.75422,10000000.0
2008-04-01 09:46:00,4.75214,4.7542,4.75214,4.75404,14000000.0
2008-04-01 09:47:00,4.75473,4.75487,4.75297,4.75356,11000000.0
2008-04-01 09:48:00,4.75307,4.75307,4.75198,4.75255,10000000.0
2008-04-01 09:49:00,4.75262,4.75319,4.75177,4.75246,13000000.0
2008-04-01 09:50:00,4.75236,4.75236,4.74987,4.75163,12000000.0
2008-04-01 09:51:00,4.7513,4.75193,4.74955,4.74955,18000000.0
2008-04-01 09:52:00,4.75091,4.75091,4.74809,4.7498,12000000.0
2008-04-01 09:53:00,4.7501,4.75062,4.74847,4.74847,18000000.0
2008-04-01 09:54:00,4.75005,4.75142,4.74879,4.75142,13000000.0
2008-04-01 09:55:00,4.75004,4.75169,4.74804,4.74804,14000000.0
2008-04-01 09:56:00,4.74914,4.7503,4.74722,4.74722,16000000.0
2008-04-01 09:57:00,4.74913,4.74913,4.74619,4.74797,17000000.0
2008-04-01 09:58:00,4.74703,4.74814,4.74623,4.7477,18000000.0
2008-04-01 09:59:00,4.74709,4.74859,4.74707,4.74859,7000000.0
2008-04-01 10:00:00,4.749,4.75027,4.74857,4.74878,13000000.0
2008-04-01 10:01:00,4.74954,4.75071,4.74814,4.74849,15000000.0
2008-04-01 10:02:00,4.74924,4.74976,4.74811,4.74835,10000000.0
2008-04-01 10:03:00,4.74941,4.75007,4.74835,4.74912,15000000.0
2008-04-01 10:04:00,4.74959,4.75018,4.74891,4.74924,13000000.0
2008-04-01 10:05:00,4.74953,4.75019,4.74896,4.74971,16000000.0
2008-04-01 10:06:00,4.74986,4.75141,4.74973,4.75045,16000000.0
2008-04-01 10:07:00,4.75079,4.75162,4.74991,4.75089,24000000.0
2008-04-01 10:08:00,4.75105,4.75177,4.75052,4.75108,13000000.0
2008-04-01 10:09:00,4.75135,4.75175,4.75036,4.75039,17000000.0
2008-04-01 10:10:00,4.75211,4.75232,4.75092,4.75092,14000000.0
2008-04-01 10:11:00,4.75188,4.75188,4.75021,4.75103,14000000.0
2008-04-01 10:12:00,4.75077,4.75077,4.74845,4.74954,9000000.0
2008-04-01 10:13:00,4.75076,4.7508,4.74931,4.74984,13000000.0
2008-04-01 10:14:00,4.74989,4.75005,4.74807,4.74807,10000000.0
2008-04-01 10:15:00,4.74873,4.75029,4.74819,4.74851,19000000.0
2008-04-01 10:16:00,4.75033,4.75115,4.74956,4.75115,11000000.0
2008-04-01 10:17:00,4.75084,4.75197,4.74985,4.75197,13000000.0
2008-04-01 10:18:00,4.75156,4.752,4.75011,4.75135,21000000.0
2008-04-01 10:19:00,4.75184,4.75242,4.75078,4.75078,12000000.0
2008-04-01 10:20:00,4.75093,4.75131,4.7501,4.7513,8000000.0
2008-04-01 10:21:00,4.75094,4.7514,4.74997,4.75097,17000000.0
2008-04-01 10:22:00,4.7504,4.75096,4.74966,4.74966,15000000.0
2008-04-01 10:23:00,4.75018,4.75077,4.74988,4.75039,11000000.0
2008-04-01 10:24:00,4.75079,4.75128,4.74998,4.75037,13000000.0
2008-04-01 10:25:00,4.75097,4.7513,4.7495,4.75025,14000000.0
2008-04-01 10:26:00,4.74999,4.75051,4.74925,4.74925,10000000.0
2008-04-01 10:27:00,4.75045,4.75095,4.74957,4.75095,9000000.0
2008-04-01 10:28:00,4.75069,4.75069,4.74945,4.7497,11000000.0
2008-04-01 10:29:00,4.75001,4.75223,4.75001,4.75157,19000000.0
2008-04-01 10:30:00,4.75209,4.75209,4.75082,4.75082,11000000.0
2008-04-01 10:31:00,4.75119,4.75206,4.7507,4.75203,15000000.0
2008-04-01 10:32:00,4.7524,4.7525,4.75084,4.7516,9000000.0
2008-04-01 10:33:00,4.75264,4.75308,4.75138,4.75138,16000000.0
2008-04-01 10:34:00,4.75214,4.75246,4.75114,4.75119,11000000.0
2008-04-01 10:35:00,4.75104,4.75139,4.74994,4.75048,9000000.0
2008-04-01 10:36:00,4.75072,4.75129,4.74942,4.75129,13000000.0
2008-04-01 10:37:00,4.75107,4.75107,4.74935,4.75012,14000000.0
2008-04-01 10:38:00,4.74986,4.75052,4.74932,4.75016,7000000.0
2008-04-01 10:39:00,4.75044,4.75129,4.74978,4.7508,12000000.0
2008-04-01 10:40:00,4.74979,4.75164,4.74979,4.75062,17000000.0
2008-04-01 10:41:00,4.75147,4.75222,4.75055,4.75066,15000000.0
2008-04-01 10:42:00,4.75131,4.75223,4.74984,4.75197,13000000.0
2008-04-01 10:43:00,4.75139,4.75139,4.74943,4.74968,15000000.0
2008-04-01 10:44:00,4.75141,4.75141,4.74925,4.75082,11000000.0
2008-04-01 10:45:00,4.75078,4.75078,4.74936,4.74978,17000000.0
2008-04-01 10:46:00,4.75033,4.75126,4.74978,4.75122,9000000.0
2008-04-01 10:47:00,4.74981,4.75032,4.74974,4.75032,9000000.0
2008-04-01 10:48:00,4.75045,4.75045,4.74824,4.74824,11000000.0
2008-04-01 10:49:00,4.74973,4.74996,4.74842,4.74996,11000000.0
2008-04-01 10:50:00,4.74973,4.74973,4.74784,4.74881,16000000.0
2008-04-01 10:51:00,4.74937,4.74947,4.74683,4.74947,21000000.0
2008-04-01 10:52:00,4.74938,4.74986,4.74866,4.7491,8000000.0
2008-04-01 10:53:00,4.74968,4.75048,4.74883,4.74929,12000000.0
2008-04-01 10:54:00,4.74872,4.74988,4.748,4.74975,16000000.0
2008-04-01 10:55:00,4.74859,4.74944,4.74788,4.74842,13000000.0
2008-04-01 10:56:00,4.74917,4.74932,4.74737,4.74813,16000000.0
2008-04-01 10:57:00,4.74905,4.75007,4.74843,4.74986,10000000.0
2008-04-01 10:58:00,4.75085,4.75137,4.74923,4.7498,12000000.0
2008-04-01 10:59:00,4.75035,4.75035,4.74939,4.74961,11000000.0
2008-04-01 11:00:00,4.74874,4.7496,4.7479,4.74929,13000000.0
2008-04-01 11:01:00,4.74899,4.75016,4.74877,4.75016,9000000.0
2008-04-01 11:02:00,4.75063,4.75063,4.74876,4.74907,8000000.0
2008-04-01 11:03:00,4.74878,4.74999,4.74833,4.74848,10000000.0
2008-04-01 11:04:00,4.74799,4.74959,4.74799,4.74959,12000000.0
2008-04-01 11:05:00,4.74761,4.749,4.74728,4.749,11000000.0
2008-04-01 11:06:00,4.74829,4.74903,4.74725,4.74903,8000000.0
2008-04-01 11:07:00,4.74872,4.74895,4.74762,4.74762,14000000.0
2008-04-01 11:08:00,4.7477,4.74973,4.7477,4.7488,18000000.0
2008-04-01 11:09:00,4.74888,4.74975,4.7477,4.74975,15000000.0
2008-04-01 11:10:00,4.74959,4.74988,4.74796,4.74863,12000000.0
2008-04-01 11:11:00,4.74771,4.74967,4.74771,4.74895,11000000.0
2008-04-01 11:12:00,4.74921,4.74986,4.74867,4.74973,8000000.0
2008-04-01 11:13:00,4.74937,4.74944,4.7481,4.74839,15000000.0
2008-04-01 11:14:00,4.74867,4.74968,4.74766,4.74766,13000000.0
2008-04-01 11:15:00,4.748,4.7494,4.7472,4.74744,20000000.0
2008-04-01 11:16:00,4.74902,4.74965,4.74755,4.74965,15000000.0
2008-04-01 11:17:00,4.74783,4.74906,4.74736,4.74881,18000000.0
2008-04-01 11:18:00,4.74912,4.74931,4.74747,4.74788,20000000.0
2008-04-01 11:19:00,4.74748,4.74874,4.74748,4.7483,13000000.0
2008-04-01 11:20:00,4.74875,4.74928,4.74792,4.74792,20000000.0
2008-04-01 11:21:00,4.74752,4.74916,4.74739,4.74846,18000000.0
2008-04-01 11:22:00,4.7473,4.74869,4.7473,4.74869,18000000.0
2008-04-01 11:23:00,4.74812,4.74899,4.74742,4.74864,13000000.0
2008-04-01 11:24:00,4.74781,4.74918,4.74755,4.74906,9000000.0
2008-04-01 11:25:00,4.74953,4.74972,4.74862,4.74925,8000000.0
2008-04-01 11:26:00,4.74811,4.74995,4.74793,4.74995,8000000.0
2008-04-01 11:27:00,4.75002,4.75002,4.74849,4.74963,7000000.0
2008-04-01 11:28:00,4.7494,4.75075,4.74897,4.75058,14000000.0
2008-04-01 11:29:00,4.75116,4.75152,4.7493,4.75106,16000000.0
2008-04-01 11:30:00,4.75021,4.75075,4.74943,4.74943,7000000.0
2008-04-01 11:31:00,4.75025,4.75073,4.74934,4.74936,15000000.0
2008-04-01 11:32:00,4.75048,4.75124,4.75009,4.75039,10000000.0
2008-04-01 11:33:00,4.75161,4.75226,4.75095,4.75102,8000000.0
2008-04-01 11:34:00,4.75242,4.75284,4.75192,4.75284,11000000.0
2008-04-01 11:35:00,4.75206,4.75324,4.75153,4.75218,15000000.0
2008-04-01 11:36:00,4.75358,4.75396,4.75132,4.75267,14000000.0
2008-04-01 11:37:00,4.75173,4.75257,4.75173,4.75217,11000000.0
2008-04-01 11:38:00,4.75245,4.75306,4.75048,4.75101,12000000.0
2008-04-01 11:39:00,4.75086,4.75239,4.75011,4.75097,13000000.0
2008-04-01 11:40:00,4.75267,4.75268,4.75068,4.75143,8000000.0
2008-04-01 11:41:00,4.7515,4.75333,4.7515,4.75183,13000000.0
2008-04-01 11:42:00,4.75325,4.75477,4.75232,4.75462,18000000.0
2008-04-01 11:43:00,4.75458,4.75458,4.75278,4.75404,13000000.0
2008-04-01 11:44:00,4.7537,4.75483,4.75274,4.75388,14000000.0
2008-04-01 11:45:00,4.75526,4.75562,4.75301,4.75515,12000000.0
2008-04-01 11:46:00,4.75511,4.75523,4.7535,4.7535,14000000.0
2008-04-01 11:47:00,4.75535,4.75535,4.75372,4.75485,15000000.0
2008-04-01 11:48:00,4.75475,4.75475,4.75006,4.75263,9000000.0
2008-04-01 11:49:00,4.75209,4.75268,4.75074,4.75264,14000000.0
2008-04-01 11:50:00,4.75181,4.75368,4.7514,4.75202,17000000.0
2008-04-01 11:51:00,4.75178,4.75325,4.75149,4.75194,15000000.0
2008-04-01 11:52:00,4.75268,4.75421,4.75268,4.75373,15000000.0
2008-04-01 11:53:00,4.75418,4.7545,4.75303,4.75377,14000000.0
2008-04-01 11:54:00,4.75454,4.75454,4.75289,4.7539,9000000.0
2008-04-01 11:55:00,4.75362,4.7561,4.75362,4.7539,11000000.0
2008-04-01 11:56:00,4.755,4.75625,4.75481,4.75547,13000000.0
2008-04-01 11:57:00,4.75649,4.75689,4.7557,4.75659,13000000.0
2008-04-01 11:58:00,4.75691,4.76054,4.75677,4.75842,12000000.0
2008-04-01 11:59:00,4.76082,4.76357,4.75996,4.76222,12000000.0
2008-04-01 12:00:00,4.76382,4.76481,4.76226,4.76401,12000000.0
2008-04-01 12:01:00,4.76385,4.76385,4.76129,4.76129,22000000.0
2008-04-01 12:02:00,4.76294,4.76294,4.76146,4.76227,10000000.0
2008-04-01 12:03:00,4.76213,4.76231,4.76109,4.76182,18000000.0
2008-04-01 12:04:00,4.76279,4.76358,4.76186,4.76358,12000000.0
2008-04-01 12:05:00,4.7623,4.76391,4.76226,4.76329,15000000.0
2008-04-01 12:06:00,4.76424,4.76424,4.76251,4.76333,14000000.0
2008-04-01 12:07:00,4.76317,4.76578,4.76317,4.7653,15000000.0
2008-04-01 12:08:00,4.76561,4.76561,4.76387,4.76442,19000000.0
2008-04-01 12:09:00,4.76485,4.76498,4.76298,4.76392,12000000.0
2008-04-01 12:10:00,4.76252,4.76392,4.76228,4.76322,23000000.0
2008-04-01 12:11:00,4.76473,4.76515,4.76371,4.76515,21000000.0
2008-04-01 12:12:00,4.764,4.76421,4.76293,4.76412,9000000.0
2008-04-01 12:13:00,4.7638,4.76416,4.76259,4.76403,13000000.0
2008-04-01 12:14:00,4.76242,4.76421,4.76181,4.76285,15000000.0
2008-04-01 12:15:00,4.76307,4.76323,4.76152,4.76288,14000000.0
2008-04-01 12:16:00,4.7621,4.76411,4.76035,4.76065,16000000.0
2008-04-01 12:17:00,4.7608,4.76292,4.7608,4.76242,13000000.0
2008-04-01 12:18:00,4.76264,4.76349,4.76206,4.76349,9000000.0
2008-04-01 12:19:00,4.76365,4.76365,4.76198,4.76198,10000000.0
2008-04-01 12:20:00,4.76323,4.76338,4.76182,4.76279,7000000.0
2008-04-01 12:21:00,4.76264,4.76316,4.76158,4.76316,13000000.0
2008-04-01 12:22:00,4.76216,4.76341,4.76146,4.7626,10000000.0
2008-04-01 12:23:00,4.7619,4.76262,4.76096,4.76163,10000000.0
2008-04-01 12:24:00,4.76118,4.76118,4.75907,4.75977,12000000.0
2008-04-01 12:25:00,4.76061,4.76061,4.75899,4.75937,12000000.0
2008-04-01 12:26:00,4.75918,4.76071,4.75903,4.76,20000000.0
2008-04-01 12:27:00,4.7614,4.7614,4.75928,4.75928,12000000.0
2008-04-01 12:28:00,4.76002,4.76025,4.75818,4.75836,14000000.0
2008-04-01 12:29:00,4.75968,4.7607,4.75903,4.76062,10000000.0
2008-04-01 12:30:00,4.75929,4.76115,4.75929,4.76015,19000000.0
2008-04-01 12:31:00,4.76042,4.76047,4.75927,4.75927,11000000.0
2008-04-01 12:32:00,4.76157,4.76159,4.7598,4.76059,10000000.0
2008-04-01 12:33:00,4.76171,4.76363,4.76085,4.76315,15000000.0
2008-04-01 12:34:00,4.76283,4.76366,4.76262,4.76262,16000000.0
2008-04-01 12:35:00,4.76318,4.76366,4.76275,4.76337,10000000.0
2008-04-01 12:36:00,4.76129,4.76207,4.76042,4.76051,11000000.0
2008-04-01 12:37:00,4.76067,4.76231,4.76031,4.76205,10000000.0
2008-04-01 12:38:00,4.76207,4.76229,4.76104,4.76152,14000000.0
2008-04-01 12:39:00,4.76143,4.76264,4.76088,4.76108,14000000.0
2008-04-01 12:40:00,4.76119,4.76154,4.76012,4.76098,11000000.0
2008-04-01 12:41:00,4.7608,4.76158,4.75984,4.75984,12000000.0
2008-04-01 12:42:00,4.76041,4.76056,4.75895,4.76051,14000000.0
2008-04-01 12:43:00,4.76025,4.7615,4.75852,4.75956,15000000.0
2008-04-01 12:44:00,4.76091,4.76123,4.75984,4.76041,16000000.0
2008-04-01 12:45:00,4.76145,4.76151,4.76047,4.76122,10000000.0
2008-04-01 12:46:00,4.75978,4.76211,4.75977,4.76207,12000000.0
2008-04-01 12:47:00,4.76193,4.76216,4.76048,4.76149,13000000.0
2008-04-01 12:48:00,4.7613,4.76243,4.76098,4.76176,12000000.0
2008-04-01 12:49:00,4.76285,4.76285,4.76128,4.76218,14000000.0
2008-04-01 12:50:00,4.76228,4.76247,4.76128,4.76143,9000000.0
2008-04-01 12:51:00,4.76126,4.76357,4.76091,4.76357,10000000.0
2008-04-01 12:52:00,4.76337,4.76383,4.76142,4.76164,22000000.0
2008-04-01 12:53:00,4.76342,4.76409,4.76261,4.7631,14000000.0
2008-04-01 12:54:00,4.76401,4.76453,4.76295,4.76436,13000000.0
2008-04-01 12:55:00,4.76381,4.76421,4.76244,4.76298,21000000.0
2008-04-01 12:56:00,4.76273,4.76376,4.76186,4.76336,18000000.0
2008-04-01 12:57:00,4.76292,4.76292,4.76037,4.76037,7000000.0
2008-04-01 12:58:00,4.76189,4.76229,4.7606,4.76142,12000000.0
2008-04-01 12:59:00,4.76061,4.76201,4.76002,4.76201,18000000.0
2008-04-01 13:00:00,4.76149,4.7627,4.7608,4.76132,14000000.0
2008-04-01 13:01:00,4.76109,4.76333,4.76109,4.76213,11000000.0
2008-04-01 13:02:00,4.7629,4.76453,4.76188,4.76416,15000000.0
2008-04-01 13:03:00,4.76435,4.76472,4.76274,4.76311,15000000.0
2008-04-01 13:04:00,4.76218,4.76371,4.76207,4.76351,16000000.0
2008-04-01 13:05:00,4.7624,4.76364,4.76224,4.76364,9000000.0
2008-04-01 13:06:00,4.76231,4.76328,4.76171,4.76221,13000000.0
2008-04-01 13:07:00,4.76298,4.76344,4.76173,4.7629,13000000.0
2008-04-01 13:08:00,4.76131,4.7625,4.76131,4.76165,10000000.0
2008-04-01 13:09:00,4.7617,4.76221,4.76116,4.76182,15000000.0
2008-04-01 13:10:00,4.76265,4.76285,4.76117,4.76229,12000000.0
2008-04-01 13:11:00,4.76212,4.76282,4.76116,4.76268,12000000.0
2008-04-01 13:12:00,4.76177,4.7619,4.76003,4.76003,12000000.0
2008-04-01 13:13:00,4.75991,4.76062,4.75879,4.75958,11000000.0
2008-04-01 13:14:00,4.75849,4.75849,4.75692,4.75737,9000000.0
2008-04-01 13:15:00,4.75664,4.75843,4.75664,4.75771,15000000.0
2008-04-01 13:16:00,4.75812,4.75861,4.75677,4.75751,15000000.0
2008-04-01 13:17:00,4.7564,4.75768,4.75606,4.75694,17000000.0
2008-04-01 13:18:00,4.75562,4.7588,4.75562,4.7588,15000000.0
2008-04-01 13:19:00,4.75854,4.76017,4.75817,4.75908,15000000.0
2008-04-01 13:20:00,4.75992,4.76037,4.75793,4.75848,19000000.0
2008-04-01 13:21:00,4.75854,4.75894,4.75715,4.7572,10000000.0
2008-04-01 13:22:00,4.75757,4.75827,4.75675,4.75827,8000000.0
2008-04-01 13:23:00,4.75803,4.75818,4.75692,4.75812,15000000.0
2008-04-01 13:24:00,4.75848,4.75848,4.75702,4.75805,11000000.0
2008-04-01 13:25:00,4.75708,4.75793,4.75651,4.75651,9000000.0
2008-04-01 13:26:00,4.75796,4.75823,4.75729,4.7582,8000000.0
2008-04-01 13:27:00,4.75799,4.75873,4.75757,4.75873,15000000.0
2008-04-01 13:28:00,4.75761,4.75878,4.75715,4.75779,17000000.0
2008-04-01 13:29:00,4.75741,4.75766,4.75672,4.75703,11000000.0
2008-04-01 13:30:00,4.7562,4.75729,4.7555,4.75729,21000000.0
2008-04-01 13:31:00,4.75667,4.75793,4.75655,4.7573,11000000.0
2008-04-01 13:32:00,4.75644,4.75766,4.75611,4.75696,10000000.0
2008-04-01 13:33:00,4.75584,4.75802,4.75576,4.75716,8000000.0
2008-04-01 13:34:00,4.75832,4.75838,4.75723,4.75838,15000000.0
2008-04-01 13:35:00,4.75769,4.75873,4.75741,4.75873,13000000.0
2008-04-01 13:36:00,4.75796,4.75856,4.75683,4.75856,11000000.0
2008-04-01 13:37:00,4.75664,4.75814,4.75664,4.75771,8000000.0
2008-04-01 13:38:00,4.75825,4.75878,4.75699,4.75853,13000000.0
2008-04-01 13:39:00,4.75861,4.75861,4.75726,4.75786,7000000.0
2008-04-01 13:40:00,4.75792,4.75821,4.75593,4.75667,12000000.0
2008-04-01 13:41:00,4.75617,4.75781,4.75617,4.75774,15000000.0
2008-04-01 13:42:00,4.7559,4.75813,4.7559,4.75793,22000000.0
2008-04-01 13:43:00,4.75663,4.75815,4.75629,4.75759,13000000.0
2008-04-01 13:44:00,4.75673,4.7579,4.75586,4.7579,14000000.0
2008-04-01 13:45:00,4.75794,4.75794,4.75592,4.75713,7000000.0
2008-04-01 13:46:00,4.75718,4.75718,4.75648,4.75687,11000000.0
2008-04-01 13:47:00,4.75764,4.75764,4.75638,4.75755,11000000.0
2008-04-01 13:48:00,4.75778,4.75812,4.75599,4.75777,14000000.0
2008-04-01 13:49:00,4.75783,4.75801,4.75494,4.75707,13000000.0
2008-04-01 13:50:00,4.75656,4.7568,4.754,4.75502,12000000.0
2008-04-01 13:51:00,4.75522,4.75551,4.75408,4.75493,11000000.0
2008-04-01 13:52:00,4.75322,4.75445,4.75268,4.7533,9000000.0
2008-04-01 13:53:00,4.75394,4.75394,4.75172,4.75172,11000000.0
2008-04-01 13:54:00,4.75342,4.75356,4.75175,4.75271,17000000.0
2008-04-01 13:55:00,4.75318,4.75377,4.7522,4.75346,22000000.0
2008-04-01 13:56:00,4.75268,4.75292,4.75075,4.75089,13000000.0
2008-04-01 13:57:00,4.75082,4.7515,4.74979,4.75068,19000000.0
2008-04-01 13:58:00,4.75158,4.75206,4.74899,4.75031,11000000.0
2008-04-01 13:59:00,4.75053,4.75069,4.74933,4.74969,7000000.0
2008-04-01 14:00:00,4.74981,4.75053,4.74938,4.75022,9000000.0
2008-04-01 14:01:00,4.74962,4.75075,4.74896,4.75075,7000000.0
2008-04-01 14:02:00,4.74942,4.75038,4.74921,4.74938,13000000.0
2008-04-01 14:03:00,4.75124,4.7514,4.75025,4.75081,17000000.0
2008-04-01 14:04:00,4.75097,4.75182,4.75021,4.75137,13000000.0
2008-04-01 14:05:00,4.75016,4.75153,4.75003,4.75102,8000000.0
2008-04-01 14:06:00,4.75152,4.75187,4.75073,4.75073,10000000.0
2008-04-01 14:07:00,4.75049,4.75389,4.75049,4.75351,10000000.0
2008-04-01 14:08:00,4.75506,4.75513,4.75411,4.75481,14000000.0
2008-04-01 14:09:00,4.75488,4.75505,4.75366,4.75505,16000000.0
2008-04-01 14:10:00,4.75512,4.75597,4.75428,4.75458,12000000.0
2008-04-01 14:11:00,4.75615,4.75662,4.75531,4.7565,14000000.0
2008-04-01 14:12:00,4.75618,4.75618,4.75428,4.75432,13000000.0
2008-04-01 14:13:00,4.75571,4.75628,4.75425,4.75628,11000000.0
2008-04-01 14:14:00,4.75667,4.75667,4.75537,4.75611,14000000.0
2008-04-01 14:15:00,4.75522,4.75578,4.75477,4.75485,11000000.0
2008-04-01 14:16:00,4.75544,4.75589,4.75483,4.75589,11000000.0
2008-04-01 14:17:00,4.75459,4.75546,4.75346,4.75506,14000000.0
2008-04-01 14:18:00,4.75528,4.75528,4.75361,4.75415,11000000.0
2008-04-01 14:19:00,4.75354,4.75493,4.75347,4.7545,8000000.0
2008-04-01 14:20:00,4.75499,4.75521,4.75409,4.75426,10000000.0
2008-04-01 14:21:00,4.75549,4.75585,4.75401,4.75544,14000000.0
2008-04-01 14:22:00,4.75595,4.75605,4.75451,4.75542,17000000.0
2008-04-01 14:23:00,4.75656,4.75656,4.754,4.7551,8000000.0
2008-04-01 14:24:00,4.75531,4.75531,4.75239,4.75239,16000000.0
2008-04-01 14:25:00,4.75342,4.75342,4.75156,4.7519,11000000.0
2008-04-01 14:26:00,4.75269,4.75415,4.75158,4.75202,14000000.0
2008-04-01 14:27:00,4.75323,4.75336,4.75208,4.75267,8000000.0
2008-04-01 14:28:00,4.75256,4.75256,4.75136,4.75209,11000000.0
2008-04-01 14:29:00,4.7531,4.7536,4.75239,4.75318,11000000.0
2008-04-01 14:30:00,4.75489,4.7552,4.7532,4.75476,14000000.0
2008-04-01 14:31:00,4.75465,4.75537,4.75352,4.75404,15000000.0
2008-04-01 14:32:00,4.75617,4.75649,4.75448,4.75511,9000000.0
2008-04-01 14:33:00,4.756,4.75684,4.75489,4.75605,12000000.0
2008-04-01 14:34:00,4.75567,4.75698,4.75557,4.75625,12000000.0
2008-04-01 14:35:00,4.75547,4.75687,4.75537,4.75625,18000000.0
2008-04-01 14:36:00,4.75699,4.75716,4.75579,4.75579,12000000.0
2008-04-01 14:37:00,4.75648,4.75737,4.75585,4.75678,12000000.0
2008-04-01 14:38:00,4.7572,4.76031,4.7572,4.7589,24000000.0
2008-04-01 14:39:00,4.75996,4.76091,4.75909,4.76091,12000000.0
2008-04-01 14:40:00,4.76062,4.7608,4.75956,4.75988,15000000.0
2008-04-01 14:41:00,4.75981,4.76044,4.75883,4.75883,17000000.0
2008-04-01 14:42:00,4.75928,4.75981,4.75814,4.75843,15000000.0
2008-04-01 14:43:00,4.76069,4.76071,4.75901,4.75911,9000000.0
2008-04-01 14:44:00,4.75995,4.7601,4.759,4.75982,7000000.0
2008-04-01 14:45:00,4.75926,4.76124,4.75881,4.76124,17000000.0
2008-04-01 14:46:00,4.76087,4.7612,4.76003,4.76087,14000000.0
2008-04-01 14:47:00,4.76111,4.76208,4.75937,4.76199,16000000.0
2008-04-01 14:48:00,4.76273,4.76322,4.76071,4.76322,12000000.0
2008-04-01 14:49:00,4.76351,4.76351,4.7616,4.76248,20000000.0
2008-04-01 14:50:00,4.76206,4.76298,4.76133,4.76133,12000000.0
2008-04-01 14:51:00,4.7621,4.76321,4.76144,4.76207,12000000.0
2008-04-01 14:52:00,4.76174,4.76352,4.76113,4.76348,22000000.0
2008-04-01 14:53:00,4.76304,4.76304,4.76069,4.76255,17000000.0
2008-04-01 14:54:00,4.76228,4.76228,4.76105,4.76126,14000000.0
2008-04-01 14:55:00,4.76217,4.76758,4.76217,4.76747,20000000.0
2008-04-01 14:56:00,4.76801,4.77008,4.76623,4.7691,22000000.0
2008-04-01 14:57:00,4.76968,4.76968,4.76401,4.7673,10000000.0
2008-04-01 14:58:00,4.76955,4.76955,4.7671,4.7683,17000000.0
2008-04-01 14:59:00,4.76742,4.76765,4.76534,4.76659,12000000.0
2008-04-01 15:00:00,4.76657,4.76688,4.76488,4.76688,14000000.0
2008-04-01 15:01:00,4.76549,4.76766,4.76549,4.76729,16000000.0
2008-04-01 15:02:00,4.76598,4.76717,4.7658,4.76686,13000000.0
2008-04-01 15:03:00,4.76694,4.76752,4.76619,4.7672,7000000.0
2008-04-01 15:04:00,4.76823,4.76823,4.7669,4.76811,12000000.0
2008-04-01 15:05:00,4.76745,4.76811,4.76614,4.76703,20000000.0
2008-04-01 15:06:00,4.76924,4.76933,4.76773,4.76801,9000000.0
2008-04-01 15:07:00,4.76748,4.76819,4.76674,4.76736,9000000.0
2008-04-01 15:08:00,4.76666,4.76666,4.76447,4.76498,14000000.0
2008-04-01 15:09:00,4.76618,4.76618,4.7646,4.76482,14000000.0
2008-04-01 15:10:00,4.76456,4.76678,4.76456,4.76611,15000000.0
2008-04-01 15:11:00,4.76626,4.76778,4.76573,4.76778,10000000.0
2008-04-01 15:12:00,4.7671,4.76797,4.76682,4.76777,10000000.0
2008-04-01 15:13:00,4.7672,4.76828,4.76618,4.76799,20000000.0
2008-04-01 15:14:00,4.7679,4.7679,4.76625,4.76761,10000000.0
2008-04-01 15:15:00,4.76643,4.76785,4.766,4.76748,13000000.0
2008-04-01 15:16:00,4.76848,4.76848,4.76611,4.76787,11000000.0
2008-04-01 15:17:00,4.76791,4.76809,4.76618,4.76742,17000000.0
2008-04-01 15:18:00,4.76739,4.76739,4.76536,4.76549,11000000.0
2008-04-01 15:19:00,4.76535,4.76679,4.76503,4.76679,18000000.0
2008-04-01 15:20:00,4.76499,4.76633,4.76499,4.766,14000000.0
2008-04-01 15:21:00,4.7669,4.76723,4.76556,4.7662,15000000.0
2008-04-01 15:22:00,4.76689,4.7674,4.76598,4.76648,8000000.0
2008-04-01 15:23:00,4.76761,4.76761,4.76577,4.76649,15000000.0
2008-04-01 15:24:00,4.76644,4.76782,4.76601,4.76748,12000000.0
2008-04-01 15:25:00,4.76894,4.77039,4.76731,4.76973,12000000.0
2008-04-01 15:26:00,4.77046,4.77179,4.77009,4.77011,15000000.0
2008-04-01 15:27:00,4.77135,4.77191,4.77007,4.77176,12000000.0
2008-04-01 15:28:00,4.77098,4.7711,4.76824,4.7695,12000000.0
2008-04-01 15:29:00,4.76964,4.76975,4.76816,4.76975,10000000.0
2008-04-01 15:30:00,4.7683,4.76838,4.76618,4.76838,12000000.0
2008-04-01 15:31:00,4.76855,4.76855,4.76661,4.76735,19000000.0
2008-04-01 15:32:00,4.76605,4.76805,4.76605,4.76804,7000000.0
2008-04-01 15:33:00,4.76761,4.76783,4.76632,4.76765,7000000.0
2008-04-01 15:34:00,4.76689,4.76712,4.76568,4.76712,12000000.0
2008-04-01 15:35:00,4.76676,4.7679,4.76571,4.7672,17000000.0
2008-04-01 15:36:00,4.76776,4.76843,4.76689,4.76758,11000000.0
2008-04-01 15:37:00,4.76803,4.76904,4.76707,4.76791,14000000.0
2008-04-01 15:38:00,4.76922,4.77011,4.76774,4.76774,20000000.0
2008-04-01 15:39:00,4.76868,4.769,4.76818,4.76823,8000000.0
2008-04-01 15:40:00,4.76821,4.76975,4.7682,4.76975,11000000.0
2008-04-01 15:41:00,4.77017,4.7716,4.76946,4.7716,10000000.0
2008-04-01 15:42:00,4.77194,4.77243,4.77103,4.77157,13000000.0
2008-04-01 15:43:00,4.77195,4.77216,4.76987,4.77126,14000000.0
2008-04-01 15:44:00,4.77054,4.77121,4.76957,4.77066,8000000.0
2008-04-01 15:45:00,4.77079,4.77079,4.76914,4.76914,10000000.0
2008-04-01 15:46:00,4.77007,4.77087,4.769,4.76967,12000000.0
2008-04-01 15:47:00,4.77033,4.77277,4.77033,4.77276,18000000.0
2008-04-01 15:48:00,4.77287,4.7742,4.7722,4.77333,9000000.0
2008-04-01 15:49:00,4.77169,4.77259,4.77119,4.77213,14000000.0
2008-04-01 15:50:00,4.77197,4.77197,4.77008,4.77108,18000000.0
2008-04-01 15:51:00,4.77045,4.77067,4.76904,4.77067,8000000.0
2008-04-01 15:52:00,4.77049,4.77063,4.76943,4.77019,11000000.0
2008-04-01 15:53:00,4.76949,4.77044,4.76845,4.76845,15000000.0
2008-04-01 15:54:00,4.76914,4.7692,4.76814,4.76874,9000000.0
2008-04-01 15:55:00,4.76955,4.76955,4.76845,4.76885,9000000.0
2008-04-01 15:56:00,4.76755,4.76912,4.76745,4.76797,11000000.0
2008-04-01 15:57:00,4.76892,4.7691,4.76694,4.768,15000000.0
2008-04-01 15:58:00,4.76725,4.76891,4.76725,4.7687,13000000.0
2008-04-01 15:59:00,4.76871,4.76961,4.76746,4.76857,15000000.0
2008-04-01 16:00:00,4.76891,4.77342,4.76857,4.77342,11000000.0
2008-04-01 16:01:00,4.77353,4.77357,4.77026,4.77186,14000000.0
2008-04-01 16:02:00,4.77087,4.77114,4.76919,4.77026,11000000.0
2008-04-01 16:03:00,4.77068,4.77157,4.76973,4.77044,8000000.0
2008-04-01 16:04:00,4.77059,4.77164,4.76959,4.77036,8000000.0
2008-04-01 16:05:00,4.77067,4.77287,4.76975,4.77287,8000000.0
2008-04-01 16:06:00,4.7738,4.77846,4.7733,4.77846,16000000.0
2008-04-01 16:07:00,4.77723,4.77853,4.77613,4.77613,18000000.0
2008-04-01 16:08:00,4.77634,4.77701,4.77522,4.77577,14000000.0
2008-04-01 16:09:00,4.77496,4.77582,4.77418,4.77535,12000000.0
2008-04-01 16:10:00,4.77465,4.77522,4.7736,4.77522,10000000.0
2008-04-01 16:11:00,4.77382,4.77389,4.77222,4.7731,13000000.0
2008-04-01 16:12:00,4.77334,4.77338,4.77211,4.77294,16000000.0
2008-04-01 16:13:00,4.7728,4.77297,4.77147,4.77147,7000000.0
2008-04-01 16:14:00,4.77068,4.77258,4.76988,4.76988,16000000.0
2008-04-01 16:15:00,4.77068,4.77122,4.77006,4.77067,15000000.0
2008-04-01 16:16:00,4.77126,4.77126,4.76951,4.76951,17000000.0
2008-04-01 16:17:00,4.77112,4.77147,4.76952,4.77147,10000000.0
2008-04-01 16:18:00,4.77144,4.77481,4.771,4.77481,10000000.0
2008-04-01 16:19:00,4.77514,4.77656,4.77448,4.77656,12000000.0
2008-04-01 16:20:00,4.7758,4.77803,4.77539,4.77803,11000000.0
2008-04-01 16:21:00,4.77706,4.77991,4.77661,4.7795,8000000.0
2008-04-01 16:22:00,4.77812,4.77871,4.77702,4.77866,16000000.0
2008-04-01 16:23:00,4.77905,4.77905,4.77688,4.7784,11000000.0
2008-04-01 16:24:00,4.7789,4.78137,4.7779,4.78125,14000000.0
2008-04-01 16:25:00,4.78146,4.78236,4.78022,4.78162,13000000.0
2008-04-01 16:26:00,4.77987,4.78215,4.77896,4.7799,16000000.0
2008-04-01 16:27:00,4.77804,4.77954,4.77702,4.77875,20000000.0
2008-04-01 16:28:00,4.77867,4.77968,4.77775,4.77865,12000000.0
2008-04-01 16:29:00,4.77838,4.77871,4.77604,4.77737,13000000.0
2008-04-01 16:30:00,4.77662,4.77735,4.77573,4.77693,17000000.0
2008-04-01 16:31:00,4.77836,4.77941,4.77667,4.77888,13000000.0
2008-04-01 16:32:00,4.7774,4.7788,4.77737,4.77878,10000000.0
2008-04-01 16:33:00,4.77858,4.78003,4.7784,4.78003,15000000.0
2008-04-01 16:34:00,4.78002,4.78002,4.77867,4.77963,9000000.0
2008-04-01 16:35:00,4.7796,4.78244,4.77815,4.78244,18000000.0
2008-04-01 16:36:00,4.78286,4.7831,4.78018,4.78061,8000000.0
2008-04-01 16:37:00,4.7807,4.78113,4.77911,4.77989,22000000.0
2008-04-01 16:38:00,4.78095,4.78102,4.77956,4.77977,14000000.0
2008-04-01 16:39:00,4.78009,4.78022,4.77772,4.77772,14000000.0
2008-04-01 16:40:00,4.77967,4.77987,4.77821,4.77974,17000000.0
2008-04-01 16:41:00,4.78001,4.78242,4.7795,4.78242,9000000.0
2008-04-01 16:42:00,4.78364,4.7843,4.78135,4.7843,13000000.0
2008-04-01 16:43:00,4.78311,4.78438,4.78231,4.7841,13000000.0
2008-04-01 16:44:00,4.78403,4.78459,4.78306,4.78433,11000000.0
2008-04-01 16:45:00,4.78385,4.78385,4.78108,4.78213,18000000.0
2008-04-01 16:46:00,4.78021,4.78241,4.78013,4.78241,11000000.0
2008-04-01 16:47:00,4.7822,4.7822,4.7803,4.7815,15000000.0
2008-04-01 16:48:00,4.78001,4.78026,4.77851,4.78,7000000.0
2008-04-01 16:49:00,4.77967,4.78025,4.77826,4.77899,16000000.0
2008-04-01 16:50:00,4.77998,4.78011,4.77804,4.77872,9000000.0
2008-04-01 16:51:00,4.77815,4.77815,4.77591,4.7771,22000000.0
2008-04-01 16:52:00,4.77554,4.77778,4.77553,4.77778,11000000.0
2008-04-01 16:53:00,4.7767,4.77724,4.77569,4.77716,12000000.0
2008-04-01 16:54:00,4.77799,4.77937,4.77728,4.77779,17000000.0
2008-04-01 16:55:00,4.77747,4.77962,4.77747,4.77886,15000000.0
2008-04-01 16:56:00,4.77817,4.77919,4.77768,4.77888,11000000.0
2008-04-01 16:57:00,4.77858,4.77878,4.77804,4.77878,8000000.0
2008-04-01 16:58:00,4.77803,4.77821,4.77703,4.77731,12000000.0
2008-04-01 16:59:00,4.77748,4.77794,4.77429,4.77444,15000000.0
2008-04-01 17:00:00,4.77533,4.77611,4.77469,4.776,10000000.0
2008-04-01 17:01:00,4.77375,4.77523,4.77283,4.77396,10000000.0
2008-04-01 17:02:00,4.77385,4.77418,4.77109,4.77109,8000000.0
2008-04-01 17:03:00,4.77241,4.77241,4.7703,4.77166,11000000.0
2008-04-01 17:04:00,4.77166,4.77166,4.76974,4.77083,10000000.0
2008-04-01 17:05:00,4.76973,4.7718,4.76937,4.7703,18000000.0
2008-04-01 17:06:00,4.77192,4.77214,4.77065,4.77065,9000000.0
2008-04-01 17:07:00,4.77171,4.77261,4.77075,4.77075,20000000.0
2008-04-01 17:08:00,4.77165,4.77227,4.77092,4.77227,11000000.0
2008-04-01 17:09:00,4.77156,4.77241,4.77104,4.77166,14000000.0
2008-04-01 17:10:00,4.77313,4.77319,4.77192,4.77282,10000000.0
2008-04-01 17:11:00,4.77338,4.77349,4.77195,4.77307,12000000.0
2008-04-01 17:12:00,4.77141,4.77292,4.77115,4.77236,7000000.0
2008-04-01 17:13:00,4.77294,4.77332,4.77165,4.77254,13000000.0
2008-04-01 17:14:00,4.77316,4.77457,4.77233,4.77285,13000000.0
2008-04-01 17:15:00,4.77416,4.77423,4.77235,4.77255,12000000.0
2008-04-01 17:16:00,4.77336,4.77345,4.77119,4.77245,13000000.0
2008-04-01 17:17:00,4.77184,4.77318,4.7712,4.77264,12000000.0
2008-04-01 17:18:00,4.77266,4.77282,4.77022,4.77022,15000000.0
2008-04-01 17:19:00,4.77042,4.77042,4.76842,4.76969,10000000.0
2008-04-01 17:20:00,4.77016,4.77016,4.76826,4.7688,13000000.0
2008-04-01 17:21:00,4.76905,4.7695,4.76743,4.76878,17000000.0
2008-04-01 17:22:00,4.7671,4.76961,4.7671,4.76945,15000000.0
2008-04-01 17:23:00,4.77032,4.7708,4.76844,4.7705,10000000.0
2008-04-01 17:24:00,4.77066,4.77101,4.7696,4.77004,17000000.0
2008-04-01 17:25:00,4.76939,4.7716,4.76939,4.7716,11000000.0
2008-04-01 17:26:00,4.77093,4.77093,4.76914,4.76987,12000000.0
2008-04-01 17:27:00,4.77002,4.77016,4.76836,4.76836,9000000.0
2008-04-01 17:28:00,4.76956,4.76956,4.76756,4.76847,16000000.0
2008-04-01 17:29:00,4.76787,4.76877,4.76701,4.7683,9000000.0
2008-04-01 17:30:00,4.76864,4.76925,4.76789,4.76825,11000000.0
2008-04-01 17:31:00,4.76901,4.76961,4.76813,4.76872,13000000.0
2008-04-01 17:32:00,4.76939,4.76953,4.76782,4.7691,13000000.0
2008-04-01 17:33:00,4.76912,4.7696,4.76788,4.76788,11000000.0
2008-04-01 17:34:00,4.76952,4.76974,4.76824,4.76974,12000000.0
2008-04-01 17:35:00,4.77048,4.77071,4.76905,4.76942,13000000.0
2008-04-01 17:36:00,4.7706,4.77123,4.7692,4.77038,14000000.0
2008-04-01 17:37:00,4.77082,4.77082,4.76967,4.76976,10000000.0
2008-04-01 17:38:00,4.77105,4.77143,4.77051,4.77083,7000000.0
2008-04-01 17:39:00,4.77095,4.77205,4.76999,4.77205,16000000.0
2008-04-01 17:40:00,4.77163,4.77223,4.77045,4.77151,17000000.0
2008-04-01 17:41:00,4.77118,4.77259,4.77118,4.77257,16000000.0
2008-04-01 17:42:00,4.77287,4.77287,4.77121,4.77123,16000000.0
2008-04-01 17:43:00,4.77138,4.77283,4.77138,4.77281,17000000.0
2008-04-01 17:44:00,4.77184,4.77211,4.771,4.772,8000000.0
2008-04-01 17:45:00,4.77198,4.77198,4.76912,4.76912,11000000.0
2008-04-01 17:46:00,4.76992,4.76992,4.76787,4.76931,9000000.0
2008-04-01 17:47:00,4.76959,4.77002,4.76837,4.7692,19000000.0
2008-04-01 17:48:00,4.76952,4.7705,4.76897,4.76932,16000000.0
2008-04-01 17:49:00,4.77026,4.77088,4.76945,4.77066,15000000.0
2008-04-01 17:50:00,4.77071,4.77071,4.76852,4.76942,11000000.0
2008-04-01 17:51:00,4.76973,4.77066,4.76928,4.76984,9000000.0
2008-04-01 17:52:00,4.76995,4.7704,4.76925,4.76934,11000000.0
2008-04-01 17:53:00,4.7711,4.7711,4.76965,4.77013,9000000.0
2008-04-01 17:54:00,4.77017,4.77054,4.76903,4.77049,10000000.0
2008-04-01 17:55:00,4.77094,4.77119,4.76923,4.7698,10000000.0
2008-04-01 17:56:00,4.77112,4.77112,4.76996,4.77108,16000000.0
2008-04-01 17:57:00,4.76987,4.77101,4.76948,4.77062,14000000.0
2008-04-01 17:58:00,4.7704,4.77066,4.76856,4.76942,24000000.0
2008-04-01 17:59:00,4.76977,4.76988,4.76876,4.76969,11000000.0
2008-04-01 18:00:00,4.76948,4.76959,4.76853,4.76895,10000000.0
2008-04-01 18:01:00,4.76969,4.76977,4.7684,4.76959,14000000.0
2008-04-01 18:02:00,4.76766,4.76874,4.76735,4.76776,12000000.0
2008-04-01 18:03:00,4.76809,4.76832,4.76595,4.76595,17000000.0
2008-04-01 18:04:00,4.76661,4.76808,4.76649,4.76722,15000000.0
2008-04-01 18:05:00,4.76741,4.76836,4.76703,4.76836,15000000.0
2008-04-01 18:06:00,4.76816,4.77022,4.7679,4.7694,15000000.0
2008-04-01 18:07:00,4.77111,4.77263,4.77042,4.77263,16000000.0
2008-04-01 18:08:00,4.7729,4.77343,4.7718,4.77343,16000000.0
2008-04-01 18:09:00,4.77244,4.7735,4.77177,4.77244,12000000.0
2008-04-01 18:10:00,4.77294,4.77329,4.7713,4.7723,17000000.0
2008-04-01 18:11:00,4.77226,4.77286,4.77106,4.77277,16000000.0
2008-04-01 18:12:00,4.77247,4.77318,4.77087,4.77177,13000000.0
2008-04-01 18:13:00,4.773,4.77325,4.77168,4.77323,17000000.0
2008-04-01 18:14:00,4.77312,4.77421,4.77279,4.77415,13000000.0
2008-04-01 18:15:00,4.77353,4.77665,4.77321,4.77665,13000000.0
2008-04-01 18:16:00,4.77693,4.77731,4.77532,4.77653,15000000.0
2008-04-01 18:17:00,4.77736,4.77823,4.77653,4.77653,16000000.0
2008-04-01 18:18:00,4.77745,4.77804,4.77614,4.7772,18000000.0
2008-04-01 18:19:00,4.77736,4.77736,4.77605,4.77628,12000000.0
2008-04-01 18:20:00,4.77737,4.77737,4.7756,4.77565,16000000.0
2008-04-01 18:21:00,4.77559,4.77666,4.77517,4.7758,19000000.0
2008-04-01 18:22:00,4.77537,4.77696,4.7745,4.77546,20000000.0
2008-04-01 18:23:00,4.777,4.777,4.77517,4.77699,16000000.0
2008-04-01 18:24:00,4.77709,4.77709,4.77567,4.77611,14000000.0
2008-04-01 18:25:00,4.7761,4.77823,4.77607,4.77766,18000000.0
2008-04-01 18:26:00,4.77674,4.77763,4.77561,4.77561,9000000.0
2008-04-01 18:27:00,4.77703,4.77754,4.77604,4.77668,16000000.0
2008-04-01 18:28:00,4.77633,4.77678,4.77516,4.77516,11000000.0
2008-04-01 18:29:00,4.77684,4.7769,4.77533,4.77539,15000000.0
2008-04-01 18:30:00,4.77575,4.7761,4.77459,4.7761,14000000.0
2008-04-01 18:31:00,4.77606,4.77616,4.77459,4.77552,19000000.0
2008-04-01 18:32:00,4.77638,4.77638,4.77507,4.77558,13000000.0
2008-04-01 18:33:00,4.77676,4.77806,4.77559,4.77766,13000000.0
2008-04-01 18:34:00,4.77589,4.77722,4.77487,4.77587,9000000.0
2008-04-01 18:35:00,4.77414,4.77502,4.77315,4.77328,14000000.0
2008-04-01 18:36:00,4.77454,4.77508,4.77346,4.77408,12000000.0
2008-04-01 18:37:00,4.77467,4.77475,4.77221,4.77307,13000000.0
2008-04-01 18:38:00,4.77413,4.77413,4.77093,4.7712,17000000.0
2008-04-01 18:39:00,4.77227,4.77428,4.77196,4.77267,18000000.0
2008-04-01 18:40:00,4.77239,4.77312,4.77189,4.77226,14000000.0
2008-04-01 18:41:00,4.77283,4.77283,4.77095,4.77095,18000000.0
2008-04-01 18:42:00,4.77216,4.77237,4.77099,4.77168,14000000.0
2008-04-01 18:43:00,4.77278,4.77278,4.77141,4.77141,14000000.0
2008-04-01 18:44:00,4.77312,4.77334,4.77174,4.77334,12000000.0
2008-04-01 18:45:00,4.77297,4.77298,4.77143,4.77143,17000000.0
2008-04-01 18:46:00,4.77365,4.77383,4.77201,4.77208,15000000.0
2008-04-01 18:47:00,4.77338,4.77432,4.7725,4.7733,16000000.0
2008-04-01 18:48:00,4.77313,4.77359,4.77248,4.77283,11000000.0
2008-04-01 18:49:00,4.77336,4.77379,4.7725,4.77315,8000000.0
2008-04-01 18:50:00,4.77327,4.77436,4.77298,4.77323,16000000.0
2008-04-01 18:51:00,4.77389,4.77389,4.77207,4.77357,19000000.0
2008-04-01 18:52:00,4.77313,4.77363,4.77173,4.7722,10000000.0
2008-04-01 18:53:00,4.77264,4.77331,4.7717,4.7717,10000000.0
2008-04-01 18:54:00,4.7736,4.7736,4.77261,4.77353,11000000.0
2008-04-01 18:55:00,4.77329,4.77337,4.77188,4.77323,8000000.0
2008-04-01 18:56:00,4.77416,4.77436,4.77228,4.77341,16000000.0
2008-04-01 18:57:00,4.77364,4.77425,4.77274,4.77319,8000000.0
2008-04-01 18:58:00,4.77356,4.77357,4.77216,4.77314,13000000.0
2008-04-01 18:59:00,4.77242,4.77255,4.77099,4.77202,17000000.0
2008-04-01 19:00:00,4.77172,4.7729,4.76974,4.76974,13000000.0
2008-04-01 19:01:00,4.7702,4.77246,4.76973,4.76973,12000000.0
2008-04-01 19:02:00,4.77,4.77108,4.76966,4.77004,16000000.0
2008-04-01 19:03:00,4.76939,4.77018,4.76827,4.76951,17000000.0
2008-04-01 19:04:00,4.7704,4.7704,4.7686,4.76897,12000000.0
2008-04-01 19:05:00,4.76985,4.76985,4.76841,4.7692,17000000.0
2008-04-01 19:06:00,4.76933,4.76997,4.76887,4.76997,7000000.0
2008-04-01 19:07:00,4.77039,4.77039,4.76838,4.76957,20000000.0
2008-04-01 19:08:00,4.77053,4.77053,4.76908,4.76948,21000000.0
2008-04-01 19:09:00,4.77019,4.77044,4.76933,4.76993,16000000.0
2008-04-01 19:10:00,4.77026,4.77111,4.77003,4.77064,14000000.0
2008-04-01 19:11:00,4.77012,4.7719,4.77012,4.77086,12000000.0
2008-04-01 19:12:00,4.7715,4.77205,4.7703,4.77205,18000000.0
2008-04-01 19:13:00,4.77109,4.77209,4.77048,4.77209,14000000.0
2008-04-01 19:14:00,4.77148,4.77337,4.77125,4.77194,18000000.0
2008-04-01 19:15:00,4.77272,4.77377,4.77272,4.77345,9000000.0
2008-04-01 19:16:00,4.77326,4.77421,4.77262,4.77289,12000000.0
2008-04-01 19:17:00,4.77321,4.7745,4.77318,4.77422,14000000.0
2008-04-01 19:18:00,4.77334,4.77411,4.77313,4.77388,16000000.0
2008-04-01 19:19:00,4.77398,4.77413,4.77305,4.7736,7000000.0
2008-04-01 19:20:00,4.77381,4.77389,4.77323,4.77323,8000000.0
2008-04-01 19:21:00,4.77446,4.77446,4.77291,4.77384,18000000.0
2008-04-01 19:22:00,4.77345,4.77465,4.7732,4.77458,9000000.0
2008-04-01 19:23:00,4.7731,4.77395,4.77304,4.77361,10000000.0
2008-04-01 19:24:00,4.77432,4.77432,4.77243,4.77243,11000000.0
2008-04-01 19:25:00,4.77253,4.77336,4.77175,4.77203,17000000.0
2008-04-01 19:26:00,4.77245,4.77327,4.77173,4.77173,11000000.0
2008-04-01 19:27:00,4.77214,4.77289,4.77092,4.77207,13000000.0
2008-04-01 19:28:00,4.77105,4.77301,4.77105,4.77116,10000000.0
2008-04-01 19:29:00,4.77359,4.77359,4.77265,4.77311,11000000.0
2008-04-01 19:30:00,4.77213,4.77351,4.77213,4.77351,12000000.0
2008-04-01 19:31:00,4.77328,4.77497,4.77283,4.77455,8000000.0
2008-04-01 19:32:00,4.77476,4.77493,4.77307,4.77307,11000000.0
2008-04-01 19:33:00,4.77416,4.77517,4.77336,4.77493,13000000.0
2008-04-01 19:34:00,4.77418,4.77508,4.77407,4.77413,12000000.0
2008-04-01 19:35:00,4.7747,4.77496,4.77395,4.77409,13000000.0
2008-04-01 19:36:00,4.77335,4.77484,4.77335,4.77469,12000000.0
2008-04-01 19:37:00,4.77381,4.77499,4.7738,4.77431,8000000.0
2008-04-01 19:38:00,4.77495,4.77577,4.77391,4.77521,20000000.0
2008-04-01 19:39:00,4.77538,4.77546,4.7739,4.77463,11000000.0
2008-04-01 19:40:00,4.775,4.775,4.77405,4.77476,11000000.0
2008-04-01 19:41:00,4.77448,4.77505,4.77385,4.77438,9000000.0
2008-04-01 19:42:00,4.77515,4.7753,4.77455,4.77495,10000000.0
2008-04-01 19:43:00,4.77525,4.77629,4.77425,4.77521,14000000.0
2008-04-01 19:44:00,4.77493,4.77614,4.77453,4.77561,15000000.0
2008-04-01 19:45:00,4.77561,4.77564,4.77336,4.77386,12000000.0
2008-04-01 19:46:00,4.77438,4.77469,4.77382,4.77408,11000000.0
2008-04-01 19:47:00,4.77439,4.77503,4.77377,4.77475,10000000.0
2008-04-01 19:48:00,4.77446,4.77499,4.77411,4.77425,9000000.0
2008-04-01 19:49:00,4.77445,4.77474,4.77325,4.77474,16000000.0
2008-04-01 19:50:00,4.77458,4.77472,4.77307,4.77439,10000000.0
2008-04-01 19:51:00,4.77428,4.77546,4.77378,4.77378,11000000.0
2008-04-01 19:52:00,4.77392,4.77514,4.77392,4.77456,19000000.0
2008-04-01 19:53:00,4.77524,4.77598,4.7746,4.77506,19000000.0
2008-04-01 19:54:00,4.77637,4.77637,4.77479,4.77599,14000000.0
2008-04-01 19:55:00,4.77612,4.77636,4.7747,4.77636,16000000.0
2008-04-01 19:56:00,4.77467,4.77626,4.77467,4.7752,12000000.0
2008-04-01 19:57:00,4.77605,4.77631,4.77478,4.77478,14000000.0
2008-04-01 19:58:00,4.77623,4.77623,4.7746,4.7746,13000000.0
2008-04-01 19:59:00,4.77569,4.77619,4.77525,4.77605,10000000.0
2008-04-01 20:00:00,4.77539,4.77611,4.7744,4.7756,15000000.0
2008-04-01 20:01:00,4.77553,4.77576,4.77418,4.77576,14000000.0
2008-04-01 20:02:00,4.77448,4.77485,4.77259,4.77259,8000000.0
2008-04-01 20:03:00,4.77394,4.77448,4.77321,4.77366,13000000.0
2008-04-01 20:04:00,4.77315,4.77455,4.77282,4.77322,12000000.0
2008-04-01 20:05:00,4.77409,4.77409,4.77239,4.77281,11000000.0
2008-04-01 20:06:00,4.7737,4.7737,4.77268,4.77292,10000000.0
2008-04-01 20:07:00,4.77299,4.77371,4.77251,4.77297,13000000.0
2008-04-01 20:08:00,4.77222,4.77395,4.77222,4.77395,16000000.0
2008-04-01 20:09:00,4.77273,4.77484,4.77263,4.77481,17000000.0
2008-04-01 20:10:00,4.77357,4.77477,4.77357,4.774,10000000.0
2008-04-01 20:11:00,4.77507,4.77561,4.77419,4.77492,13000000.0
2008-04-01 20:12:00,4.77403,4.77619,4.77403,4.77542,15000000.0
2008-04-01 20:13:00,4.77566,4.77634,4.77505,4.77518,13000000.0
2008-04-01 20:14:00,4.77614,4.77663,4.77568,4.77659,8000000.0
2008-04-01 20:15:00,4.77655,4.77733,4.77595,4.77728,10000000.0
2008-04-01 20:16:00,4.77685,4.77736,4.77611,4.77712,14000000.0
2008-04-01 20:17:00,4.77627,4.77804,4.77622,4.77622,13000000.0
2008-04-01 20:18:00,4.77702,4.7776,4.77672,4.77749,7000000.0
2008-04-01 20:19:00,4.77583,4.77719,4.77583,4.7765,11000000.0
2008-04-01 20:20:00,4.77628,4.77763,4.77554,4.77612,19000000.0
2008-04-01 20:21:00,4.77669,4.77683,4.77568,4.77568,11000000.0
2008-04-01 20:22:00,4.77612,4.77637,4.7753,4.7763,11000000.0
2008-04-01 20:23:00,4.77622,4.77622,4.77454,4.77521,13000000.0
2008-04-01 20:24:00,4.77473,4.77544,4.77434,4.7751,9000000.0
2008-04-01 20:25:00,4.77531,4.77637,4.7745,4.77578,18000000.0
2008-04-01 20:26:00,4.77592,4.77604,4.77513,4.7758,7000000.0
2008-04-01 20:27:00,4.7745,4.77595,4.7745,4.77595,9000000.0
2008-04-01 20:28:00,4.77673,4.77673,4.77464,4.77616,13000000.0
2008-04-01 20:29:00,4.77569,4.77654,4.77541,4.77566,14000000.0
2008-04-01 20:30:00,4.77595,4.77699,4.77504,4.77679,16000000.0
2008-04-01 20:31:00,4.77621,4.77768,4.77618,4.77713,22000000.0
2008-04-01 20:32:00,4.77743,4.77874,4.77634,4.77729,12000000.0
2008-04-01 20:33:00,4.77857,4.7797,4.7778,4.77921,13000000.0
2008-04-01 20:34:00,4.77808,4.77957,4.77767,4.77785,15000000.0
2008-04-01 20:35:00,4.77897,4.77897,4.77655,4.77724,16000000.0
2008-04-01 20:36:00,4.77654,4.77757,4.77614,4.77694,15000000.0
2008-04-01 20:37:00,4.7765,4.77873,4.7765,4.77761,14000000.0
2008-04-01 20:38:00,4.77759,4.77847,4.77628,4.77782,13000000.0
2008-04-01 20:39:00,4.77822,4.77822,4.77593,4.77669,18000000.0
2008-04-01 20:40:00,4.77718,4.77746,4.77613,4.777,14000000.0
2008-04-01 20:41:00,4.77625,4.77761,4.77625,4.77761,18000000.0
2008-04-01 20:42:00,4.7773,4.77748,4.77615,4.77632,12000000.0
2008-04-01 20:43:00,4.77635,4.77669,4.77557,4.77669,18000000.0
2008-04-01 20:44:00,4.77585,4.77646,4.77516,4.77583,18000000.0
2008-04-01 20:45:00,4.77614,4.77614,4.77487,4.77507,11000000.0
2008-04-01 20:46:00,4.77525,4.77528,4.77377,4.77466,18000000.0
2008-04-01 20:47:00,4.77415,4.77451,4.77277,4.7739,20000000.0
2008-04-01 20:48:00,4.77333,4.77424,4.77272,4.77424,17000000.0
2008-04-01 20:49:00,4.77388,4.77451,4.77315,4.77365,16000000.0
2008-04-01 20:50:00,4.77381,4.77524,4.77361,4.77466,8000000.0
2008-04-01 20:51:00,4.77445,4.77475,4.77406,4.77439,8000000.0
2008-04-01 20:52:00,4.77428,4.77523,4.77367,4.77413,12000000.0
2008-04-01 20:53:00,4.77436,4.77516,4.77396,4.77464,16000000.0
2008-04-01 20:54:00,4.77394,4.77526,4.77371,4.77415,15000000.0
2008-04-01 20:55:00,4.77536,4.77536,4.77375,4.77479,16000000.0
2008-04-01 20:56:00,4.77423,4.77465,4.77349,4.77441,7000000.0
2008-04-01 20:57:00,4.77473,4.77473,4.77313,4.77365,14000000.0
2008-04-01 20:58:00,4.77335,4.77363,4.77271,4.77342,10000000.0
2008-04-01 20:59:00,4.77428,4.77428,4.77281,4.77385,11000000.0
2008-04-01 21:00:00,4.77255,4.77426,4.77247,4.77298,14000000.0
2008-04-01 21:01:00,4.7734,4.77397,4.77229,4.77287,12000000.0
2008-04-01 21:02:00,4.77233,4.77385,4.77233,4.77255,17000000.0
2008-04-01 21:03:00,4.77316,4.77383,4.77237,4.77383,11000000.0
2008-04-01 21:04:00,4.77388,4.77388,4.77247,4.773,10000000.0
2008-04-01 21:05:00,4.77218,4.77437,4.77218,4.77388,8000000.0
2008-04-01 21:06:00,4.77397,4.77446,4.77268,4.77446,13000000.0
2008-04-01 21:07:00,4.7731,4.77405,4.77267,4.77325,14000000.0
2008-04-01 21:08:00,4.77381,4.77381,4.77299,4.77323,8000000.0
2008-04-01 21:09:00,4.77359,4.77444,4.77283,4.77357,13000000.0
2008-04-01 21:10:00,4.77351,4.77427,4.77278,4.77387,17000000.0
2008-04-01 21:11:00,4.77332,4.77398,4.77289,4.77375,15000000.0
2008-04-01 21:12:00,4.77335,4.77388,4.77289,4.77377,11000000.0
2008-04-01 21:13:00,4.77391,4.77401,4.77298,4.77298,12000000.0
2008-04-01 21:14:00,4.77401,4.77401,4.7731,4.7732,14000000.0
2008-04-01 21:15:00,4.77328,4.77403,4.7722,4.77292,13000000.0
2008-04-01 21:16:00,4.77258,4.7736,4.77217,4.77294,12000000.0
2008-04-01 21:17:00,4.7731,4.7742,4.77243,4.77376,16000000.0
2008-04-01 21:18:00,4.77395,4.77489,4.77365,4.77433,15000000.0
2008-04-01 21:19:00,4.77476,4.77589,4.77375,4.77456,15000000.0
2008-04-01 21:20:00,4.77557,4.77575,4.77498,4.77553,8000000.0
2008-04-01 21:21:00,4.77518,4.77557,4.77441,4.77511,17000000.0
2008-04-01 21:22:00,4.77491,4.77535,4.77426,4.77535,11000000.0
2008-04-01 21:23:00,4.77436,4.77522,4.77326,4.77427,23000000.0
2008-04-01 21:24:00,4.77378,4.77448,4.77314,4.77349,13000000.0
2008-04-01 21:25:00,4.7728,4.77461,4.77275,4.77365,15000000.0
2008-04-01 21:26:00,4.7733,4.77479,4.77288,4.77308,10000000.0
2008-04-01 21:27:00,4.77406,4.77427,4.77328,4.77348,10000000.0
2008-04-01 21:28:00,4.77341,4.77432,4.77273,4.77329,13000000.0
2008-04-01 21:29:00,4.77267,4.77379,4.77267,4.77363,10000000.0
2008-04-01 21:30:00,4.77317,4.77417,4.77316,4.77327,16000000.0
2008-04-01 21:31:00,4.77341,4.77419,4.77308,4.77419,18000000.0
2008-04-01 21:32:00,4.77415,4.77415,4.77395,4.77408,15000000.0
2008-04-01 21:33:00,4.7743,4.7743,4.77325,4.77354,13000000.0
2008-04-01 21:34:00,4.77401,4.77412,4.77297,4.77412,9000000.0
2008-04-01 21:35:00,4.77409,4.77422,4.77329,4.77354,8000000.0
2008-04-01 21:36:00,4.77337,4.77432,4.77329,4.77359,18000000.0
2008-04-01 21:37:00,4.77408,4.77427,4.7729,4.77354,22000000.0
2008-04-01 21:38:00,4.77351,4.77401,4.773,4.77338,9000000.0
2008-04-01 21:39:00,4.77445,4.77445,4.77251,4.77251,11000000.0
2008-04-01 21:40:00,4.77383,4.77383,4.77267,4.77278,19000000.0
2008-04-01 21:41:00,4.77303,4.77385,4.77268,4.77311,12000000.0
2008-04-01 21:42:00,4.77431,4.77431,4.77297,4.77297,11000000.0
2008-04-01 21:43:00,4.77413,4.77413,4.77205,4.77244,14000000.0
2008-04-01 21:44:00,4.77241,4.77279,4.77175,4.77264,13000000.0
2008-04-01 21:45:00,4.77193,4.77278,4.77122,4.7717,12000000.0
2008-04-01 21:46:00,4.77319,4.77319,4.77161,4.7717,14000000.0
2008-04-01 21:47:00,4.77303,4.7731,4.77161,4.77296,17000000.0
2008-04-01 21:48:00,4.7738,4.77387,4.77271,4.77328,16000000.0
2008-04-01 21:49:00,4.77401,4.77415,4.77276,4.77363,14000000.0
2008-04-01 21:50:00,4.77431,4.77445,4.77308,4.77406,13000000.0
2008-04-01 21:51:00,4.77324,4.77499,4.77324,4.77499,14000000.0
2008-04-01 21:52:00,4.77484,4.77533,4.77368,4.77436,17000000.0
2008-04-01 21:53:00,4.77407,4.77476,4.77335,4.77476,27000000.0
2008-04-01 21:54:00,4.77313,4.77459,4.77313,4.7739,10000000.0
2008-04-01 21:55:00,4.77438,4.77511,4.77398,4.77511,8000000.0
2008-04-01 21:56:00,4.7741,4.77541,4.7741,4.77523,16000000.0
2008-04-01 21:57:00,4.77402,4.77537,4.77402,4.77534,18000000.0
2008-04-01 21:58:00,4.77499,4.77588,4.77441,4.7755,18000000.0
2008-04-01 21:59:00,4.77548,4.77584,4.77393,4.77537,17000000.0
2008-04-01 22:00:00,4.77427,4.7744,4.77351,4.77351,9000000.0
2008-04-01 22:01:00,4.77476,4.77602,4.77419,4.77486,22000000.0
2008-04-01 22:02:00,4.77433,4.77669,4.77433,4.77582,11000000.0
2008-04-01 22:03:00,4.77644,4.77677,4.77473,4.77631,16000000.0
2008-04-01 22:04:00,4.77607,4.77622,4.77476,4.77537,12000000.0
2008-04-01 22:05:00,4.77549,4.77596,4.77509,4.77529,7000000.0
2008-04-01 22:06:00,4.77512,4.77589,4.77488,4.77535,15000000.0
2008-04-01 22:07:00,4.7761,4.7764,4.77456,4.77512,19000000.0
2008-04-01 22:08:00,4.77535,4.77557,4.77469,4.77527,11000000.0
2008-04-01 22:09:00,4.77544,4.77544,4.77361,4.77419,10000000.0
2008-04-01 22:10:00,4.77449,4.77533,4.77379,4.77533,10000000.0
2008-04-01 22:11:00,4.77519,4.77567,4.77393,4.77444,18000000.0
2008-04-01 22:12:00,4.77486,4.775,4.77352,4.77423,11000000.0
2008-04-01 22:13:00,4.77389,4.77432,4.7728,4.77328,14000000.0
2008-04-01 22:14:00,4.77273,4.7735,4.77251,4.77319,24000000.0
2008-04-01 22:15:00,4.77329,4.77381,4.77242,4.7729,13000000.0
2008-04-01 22:16:00,4.77359,4.77389,4.77254,4.77257,13000000.0
2008-04-01 22:17:00,4.77289,4.77375,4.77252,4.77375,8000000.0
2008-04-01 22:18:00,4.7732,4.77376,4.77216,4.77314,13000000.0
2008-04-01 22:19:00,4.77274,4.77392,4.77205,4.77333,14000000.0
2008-04-01 22:20:00,4.77173,4.77253,4.77096,4.77193,21000000.0
2008-04-01 22:21:00,4.7725,4.77292,4.77145,4.77169,13000000.0
2008-04-01 22:22:00,4.77173,4.77321,4.77164,4.7727,12000000.0
2008-04-01 22:23:00,4.7732,4.77351,4.77168,4.77203,18000000.0
2008-04-01 22:24:00,4.77291,4.77291,4.77134,4.77187,14000000.0
2008-04-01 22:25:00,4.7725,4.773,4.77162,4.77236,13000000.0
2008-04-01 22:26:00,4.7726,4.77335,4.77189,4.77189,13000000.0
2008-04-01 22:27:00,4.77208,4.77381,4.77208,4.77381,16000000.0
2008-04-01 22:28:00,4.77355,4.77382,4.77232,4.77377,13000000.0
2008-04-01 22:29:00,4.77243,4.77322,4.77159,4.77207,21000000.0
2008-04-01 22:30:00,4.77242,4.77263,4.77152,4.77152,17000000.0
2008-04-01 22:31:00,4.77308,4.77318,4.77155,4.7725,10000000.0
2008-04-01 22:32:00,4.77246,4.77336,4.77162,4.77209,13000000.0
2008-04-01 22:33:00,4.77167,4.77362,4.77153,4.77356,13000000.0
2008-04-01 22:34:00,4.77262,4.774,4.77222,4.77325,13000000.0
2008-04-01 22:35:00,4.77384,4.77433,4.77271,4.773,19000000.0
2008-04-01 22:36:00,4.77328,4.7733,4.77176,4.7727,14000000.0
2008-04-01 22:37:00,4.77265,4.77313,4.77213,4.77302,17000000.0
2008-04-01 22:38:00,4.77232,4.77391,4.77232,4.77391,9000000.0
2008-04-01 22:39:00,4.77348,4.77404,4.77286,4.77326,20000000.0
2008-04-01 22:40:00,4.77406,4.77413,4.77275,4.77384,13000000.0
2008-04-01 22:41:00,4.77402,4.77457,4.77313,4.77457,13000000.0
2008-04-01 22:42:00,4.77345,4.7745,4.77345,4.7745,10000000.0
2008-04-01 22:43:00,4.77371,4.77419,4.77264,4.77264,15000000.0
2008-04-01 22:44:00,4.77386,4.7743,4.77221,4.77344,16000000.0
2008-04-01 22:45:00,4.77252,4.77369,4.77209,4.7729,14000000.0
2008-04-01 22:46:00,4.77323,4.77348,4.77176,4.77278,12000000.0
2008-04-01 22:47:00,4.77208,4.77272,4.77167,4.77267,7000000.0
2008-04-01 22:48:00,4.77157,4.77236,4.77118,4.77161,16000000.0
2008-04-01 22:49:00,4.77099,4.77186,4.77088,4.77166,10000000.0
2008-04-01 22:50:00,4.77065,4.77244,4.77064,4.7711,15000000.0
2008-04-01 22:51:00,4.77176,4.77176,4.77036,4.77085,17000000.0
2008-04-01 22:52:00,4.77178,4.77178,4.77023,4.77132,10000000.0
2008-04-01 22:53:00,4.76989,4.77098,4.76964,4.77043,20000000.0
2008-04-01 22:54:00,4.7703,4.77097,4.76991,4.77083,10000000.0
2008-04-01 22:55:00,4.7714,4.7722,4.77047,4.77186,12000000.0
2008-04-01 22:56:00,4.77226,4.77226,4.7709,4.77144,9000000.0
2008-04-01 22:57:00,4.77218,4.77243,4.77013,4.77077,18000000.0
2008-04-01 22:58:00,4.77041,4.77087,4.76971,4.77087,13000000.0
2008-04-01 22:59:00,4.76996,4.77047,4.76879,4.76879,10000000.0
2008-04-01 23:00:00,4.76981,4.77021,4.76911,4.76996,17000000.0
2008-04-01 23:01:00,4.76964,4.77153,4.76964,4.7703,13000000.0
2008-04-01 23:02:00,4.77058,4.77075,4.76996,4.77068,7000000.0
2008-04-01 23:03:00,4.77075,4.77101,4.77009,4.77052,16000000.0
2008-04-01 23:04:00,4.77012,4.77123,4.76956,4.77123,12000000.0
2008-04-01 23:05:00,4.7702,4.77153,4.77017,4.77149,11000000.0
2008-04-01 23:06:00,4.77135,4.77176,4.77044,4.77101,11000000.0
2008-04-01 23:07:00,4.77104,4.77152,4.77004,4.77054,13000000.0
2008-04-01 23:08:00,4.76983,4.77115,4.76982,4.77077,20000000.0
2008-04-01 23:09:00,4.77077,4.77102,4.76974,4.76974,16000000.0
2008-04-01 23:10:00,4.77075,4.77075,4.76928,4.76962,16000000.0
2008-04-01 23:11:00,4.76967,4.77062,4.76945,4.77062,10000000.0
2008-04-01 23:12:00,4.77073,4.77126,4.76992,4.77123,12000000.0
2008-04-01 23:13:00,4.77101,4.7718,4.77062,4.7718,16000000.0
2008-04-01 23:14:00,4.77119,4.77157,4.77073,4.77135,9000000.0
2008-04-01 23:15:00,4.77149,4.77184,4.77106,4.77118,9000000.0
2008-04-01 23:16:00,4.77155,4.77215,4.77062,4.77062,18000000.0
2008-04-01 23:17:00,4.77057,4.77157,4.77057,4.77111,8000000.0
2008-04-01 23:18:00,4.7704,4.77163,4.76993,4.77105,10000000.0
2008-04-01 23:19:00,4.77074,4.77098,4.77005,4.77031,9000000.0
2008-04-01 23:20:00,4.77006,4.77192,4.77006,4.77192,17000000.0
2008-04-01 23:21:00,4.77048,4.77161,4.77048,4.77128,11000000.0
2008-04-01 23:22:00,4.77097,4.77141,4.77034,4.77128,12000000.0
2008-04-01 23:23:00,4.77031,4.77135,4.77006,4.77111,12000000.0
2008-04-01 23:24:00,4.77069,4.77069,4.77018,4.77018,12000000.0
2008-04-01 23:25:00,4.77124,4.77136,4.77025,4.77025,9000000.0
2008-04-01 23:26:00,4.77044,4.77194,4.77044,4.77118,14000000.0
2008-04-01 23:27:00,4.77107,4.77107,4.76996,4.77107,17000000.0
2008-04-01 23:28:00,4.77039,4.77165,4.77039,4.77129,15000000.0
2008-04-01 23:29:00,4.77024,4.77156,4.77024,4.77156,11000000.0
2008-04-01 23:30:00,4.7697,4.77095,4.76924,4.77095,14000000.0
2008-04-01 23:31:00,4.77051,4.77109,4.77012,4.77109,7000000.0
2008-04-01 23:32:00,4.76973,4.77103,4.76973,4.77023,15000000.0
2008-04-01 23:33:00,4.77072,4.77079,4.76977,4.77068,7000000.0
2008-04-01 23:34:00,4.77017,4.7708,4.76981,4.77075,10000000.0
2008-04-01 23:35:00,4.76975,4.77131,4.76975,4.7699,12000000.0
2008-04-01 23:36:00,4.77053,4.77151,4.76995,4.77079,10000000.0
2008-04-01 23:37:00,4.77041,4.77102,4.76929,4.76929,14000000.0
2008-04-01 23:38:00,4.76943,4.77083,4.76915,4.76915,17000000.0
2008-04-01 23:39:00,4.76989,4.77048,4.76958,4.77048,9000000.0
2008-04-01 23:40:00,4.76998,4.77056,4.76928,4.76984,12000000.0
2008-04-01 23:41:00,4.76952,4.76985,4.76904,4.76938,9000000.0
2008-04-01 23:42:00,4.7695,4.76995,4.76833,4.76907,15000000.0
2008-04-01 23:43:00,4.76902,4.77061,4.769,4.77061,13000000.0
2008-04-01 23:44:00,4.76881,4.76985,4.76873,4.76985,8000000.0
2008-04-01 23:45:00,4.76895,4.77011,4.76869,4.76869,12000000.0
2008-04-01 23:46:00,4.76931,4.77003,4.76862,4.77003,20000000.0
2008-04-01 23:47:00,4.76825,4.76845,4.76825,4.76825,19000000.0
2008-04-01 23:48:00,4.76973,4.76985,4.76909,4.7693,14000000.0
2008-04-01 23:49:00,4.76924,4.76924,4.76855,4.76855,12000000.0
2008-04-01 23:50:00,4.76977,4.76986,4.76844,4.76891,10000000.0
2008-04-01 23:51:00,4.76841,4.769,4.76762,4.76784,14000000.0
2008-04-01 23:52:00,4.76841,4.76899,4.76795,4.76816,13000000.0
2008-04-01 23:53:00,4.76779,4.76867,4.76723,4.76838,16000000.0
2008-04-01 23:54:00,4.7684,4.76872,4.76728,4.76872,13000000.0
2008-04-01 23:55:00,4.76745,4.76843,4.76727,4.76751,16000000.0
2008-04-01 23:56:00,4.76816,4.7685,4.76766,4.76816,12000000.0
2008-04-01 23:57:00,4.76799,4.76845,4.76726,4.76788,14000000.0
2008-04-01 23:58:00,4.76794,4.76827,4.76731,4.76827,16000000.0
2008-04-01 23:59:00,4.76734,4.76745,4.76644,4.76726,12000000.0
2008-04-02 00:00:00,4.76598,4.76746,4.76598,4.76653,17000000.0
2008-04-02 00:01:00,4.7674,4.76841,4.7674,4.76793,12000000.0
2008-04-02 00:02:00,4.76819,4.76864,4.76789,4.76864,11000000.0
2008-04-02 00:03:00,4.76672,4.76831,4.76672,4.76831,7000000.0
2008-04-02 00:04:00,4.76734,4.76859,4.76708,4.76708,16000000.0
2008-04-02 00:05:00,4.76836,4.76875,4.76726,4.76726,17000000.0
2008-04-02 00:06:00,4.76831,4.76861,4.76742,4.76746,10000000.0
2008-04-02 00:07:00,4.76848,4.76854,4.76733,4.76746,19000000.0
2008-04-02 00:08:00,4.76808,4.76888,4.7677,4.76824,9000000.0
2008-04-02 00:09:00,4.76823,4.76823,4.76739,4.76739,19000000.0
2008-04-02 00:10:00,4.76848,4.76855,4.76835,4.76855,16000000.0
2008-04-02 00:11:00,4.76779,4.76876,4.76779,4.76876,9000000.0
2008-04-02 00:12:00,4.76874,4.76943,4.76833,4.76943,11000000.0
2008-04-02 00:13:00,4.76909,4.7697,4.76824,4.76824,8000000.0
2008-04-02 00:14:00,4.76803,4.76934,4.76799,4.76821,9000000.0
2008-04-02 00:15:00,4.76792,4.76908,4.76757,4.76794,15000000.0
2008-04-02 00:16:00,4.76794,4.76932,4.76794,4.76862,18000000.0
2008-04-02 00:17:00,4.76875,4.76875,4.76855,4.76855,21000000.0
2008-04-02 00:18:00,4.76886,4.76944,4.7683,4.76895,16000000.0
2008-04-02 00:19:00,4.76979,4.76979,4.76866,4.76868,12000000.0
2008-04-02 00:20:00,4.76774,4.77043,4.76774,4.76978,13000000.0
2008-04-02 00:21:00,4.7704,4.7704,4.76899,4.76899,13000000.0
2008-04-02 00:22:00,4.76949,4.77132,4.76949,4.77113,13000000.0
2008-04-02 00:23:00,4.77024,4.77108,4.77008,4.77011,11000000.0
2008-04-02 00:24:00,4.76966,4.77127,4.76966,4.77127,10000000.0
2008-04-02 00:25:00,4.77083,4.77118,4.77008,4.77103,16000000.0
2008-04-02 00:26:00,4.76996,4.77122,4.76972,4.76976,13000000.0
2008-04-02 00:27:00,4.7695,4.77039,4.76928,4.76971,16000000.0
2008-04-02 00:28:00,4.77028,4.77068,4.76917,4.76961,13000000.0
2008-04-02 00:29:00,4.77075,4.77127,4.7698,4.77127,10000000.0
2008-04-02 00:30:00,4.77121,4.77185,4.77059,4.77059,15000000.0
2008-04-02 00:31:00,4.77117,4.77158,4.77026,4.77086,18000000.0
2008-04-02 00:32:00,4.7709,4.77104,4.77077,4.77098,14000000.0
2008-04-02 00:33:00,4.77023,4.77143,4.77016,4.77034,13000000.0
2008-04-02 00:34:00,4.77042,4.77127,4.76998,4.7702,11000000.0
2008-04-02 00:35:00,4.77037,4.77147,4.76994,4.77147,13000000.0
2008-04-02 00:36:00,4.77028,4.77089,4.7694,4.76972,12000000.0
2008-04-02 00:37:00,4.77034,4.77069,4.76943,4.76959,10000000.0
2008-04-02 00:38:00,4.77099,4.77099,4.76958,4.76958,11000000.0
2008-04-02 00:39:00,4.77078,4.77078,4.77004,4.77004,16000000.0
2008-04-02 00:40:00,4.77011,4.77023,4.76999,4.77002,10000000.0
2008-04-02 00:41:00,4.77003,4.77032,4.76997,4.77032,15000000.0
2008-04-02 00:42:00,4.76918,4.76978,4.7691,4.76978,10000000.0
2008-04-02 00:43:00,4.77102,4.77102,4.77071,4.77088,8000000.0
2008-04-02 00:44:00,4.77081,4.77081,4.76964,4.76964,7000000.0
2008-04-02 00:45:00,4.76984,4.77043,4.76916,4.7694,10000000.0
2008-04-02 00:46:00,4.76897,4.77036,4.76897,4.7697,18000000.0
2008-04-02 00:47:00,4.76894,4.7704,4.76894,4.76949,18000000.0
2008-04-02 00:48:00,4.7695,4.77037,4.76858,4.76858,15000000.0
2008-04-02 00:49:00,4.76933,4.77047,4.76918,4.77014,19000000.0
2008-04-02 00:50:00,4.7696,4.77072,4.7696,4.77045,15000000.0
2008-04-02 00:51:00,4.77025,4.7707,4.76926,4.76982,12000000.0
2008-04-02 00:52:00,4.77008,4.77076,4.76908,4.77076,15000000.0
2008-04-02 00:53:00,4.77039,4.77127,4.77001,4.77079,9000000.0
2008-04-02 00:54:00,4.77055,4.77056,4.76936,4.76936,17000000.0
2008-04-02 00:55:00,4.77054,4.77054,4.76979,4.76997,11000000.0
2008-04-02 00:56:00,4.76998,4.77039,4.76896,4.77039,23000000.0
2008-04-02 00:57:00,4.76949,4.77005,4.76887,4.76997,11000000.0
2008-04-02 00:58:00,4.76961,4.77002,4.76883,4.76883,11000000.0
2008-04-02 00:59:00,4.76877,4.77008,4.76862,4.76943,11000000.0
2008-04-02 01:00:00,4.76986,4.7702,4.7689,4.76966,14000000.0
2008-04-02 01:01:00,4.76828,4.76898,4.76812,4.76852,9000000.0
2008-04-02 01:02:00,4.76914,4.76977,4.76839,4.76936,13000000.0
2008-04-02 01:03:00,4.76872,4.76953,4.76823,4.76823,18000000.0
2008-04-02 01:04:00,4.76893,4.76917,4.76839,4.76879,11000000.0
2008-04-02 01:05:00,4.76934,4.7701,4.76864,4.76954,13000000.0
2008-04-02 01:06:00,4.76875,4.76995,4.76875,4.76945,9000000.0
2008-04-02 01:07:00,4.77001,4.77067,4.76929,4.76994,15000000.0
2008-04-02 01:08:00,4.77004,4.77091,4.76928,4.76928,15000000.0
2008-04-02 01:09:00,4.77043,4.77117,4.76919,4.7706,14000000.0
2008-04-02 01:10:00,4.76917,4.77114,4.76917,4.77114,13000000.0
2008-04-02 01:11:00,4.77096,4.77153,4.77081,4.77106,7000000.0
2008-04-02 01:12:00,4.77025,4.77191,4.76993,4.77074,17000000.0
2008-04-02 01:13:00,4.77054,4.77219,4.77054,4.77107,18000000.0
2008-04-02 01:14:00,4.77142,4.77142,4.76993,4.77096,14000000.0
2008-04-02 01:15:00,4.77058,4.77172,4.77019,4.77019,10000000.0
2008-04-02 01:16:00,4.7719,4.7722,4.77055,4.77055,18000000.0
2008-04-02 01:17:00,4.77159,4.7724,4.77119,4.77207,16000000.0
2008-04-02 01:18:00,4.77254,4.77254,4.77068,4.77185,13000000.0
2008-04-02 01:19:00,4.77161,4.77262,4.77105,4.77262,12000000.0
2008-04-02 01:20:00,4.77221,4.77349,4.77157,4.77349,15000000.0
2008-04-02 01:21:00,4.77311,4.77358,4.77224,4.77279,14000000.0
2008-04-02 01:22:00,4.77257,4.77317,4.77202,4.77317,13000000.0
2008-04-02 01:23:00,4.7719,4.77314,4.7719,4.77203,14000000.0
2008-04-02 01:24:00,4.77261,4.77337,4.77195,4.77236,15000000.0
2008-04-02 01:25:00,4.77199,4.77331,4.77199,4.77286,17000000.0
2008-04-02 01:26:00,4.77262,4.77342,4.77205,4.77271,14000000.0
2008-04-02 01:27:00,4.77214,4.77359,4.77214,4.77309,13000000.0
2008-04-02 01:28:00,4.77277,4.77439,4.77277,4.77339,9000000.0
2008-04-02 01:29:00,4.77394,4.77477,4.77345,4.77378,11000000.0
2008-04-02 01:30:00,4.7736,4.77403,4.77238,4.77253,20000000.0
2008-04-02 01:31:00,4.77341,4.77379,4.77275,4.77317,9000000.0
2008-04-02 01:32:00,4.77358,4.7741,4.77314,4.77365,7000000.0
2008-04-02 01:33:00,4.77459,4.77494,4.77376,4.77463,13000000.0
2008-04-02 01:34:00,4.77435,4.77512,4.77428,4.77428,10000000.0
2008-04-02 01:35:00,4.775,4.775,4.77368,4.77476,17000000.0
2008-04-02 01:36:00,4.77454,4.77524,4.77425,4.7747,16000000.0
2008-04-02 01:37:00,4.77382,4.77549,4.77382,4.77405,13000000.0
2008-04-02 01:38:00,4.77495,4.77632,4.77439,4.77442,15000000.0
2008-04-02 01:39:00,4.77546,4.77629,4.7751,4.77629,13000000.0
2008-04-02 01:40:00,4.77607,4.77636,4.77421,4.77421,14000000.0
2008-04-02 01:41:00,4.77504,4.77555,4.77424,4.77472,12000000.0
2008-04-02 01:42:00,4.77336,4.7752,4.77336,4.77514,14000000.0
2008-04-02 01:43:00,4.77433,4.77564,4.77368,4.77452,18000000.0
2008-04-02 01:44:00,4.77462,4.77472,4.774,4.77451,12000000.0
2008-04-02 01:45:00,4.77454,4.77543,4.77362,4.77475,19000000.0
2008-04-02 01:46:00,4.77436,4.77439,4.77308,4.77404,15000000.0
2008-04-02 01:47:00,4.77325,4.77468,4.77325,4.77365,10000000.0
2008-04-02 01:48:00,4.77374,4.77477,4.7734,4.77441,14000000.0
2008-04-02 01:49:00,4.77408,4.77428,4.77348,4.77349,16000000.0
2008-04-02 01:50:00,4.77322,4.77428,4.77293,4.7737,18000000.0
2008-04-02 01:51:00,4.77326,4.77364,4.77277,4.77327,16000000.0
2008-04-02 01:52:00,4.77318,4.77347,4.77247,4.77285,10000000.0
2008-04-02 01:53:00,4.77261,4.77388,4.77261,4.77309,15000000.0
2008-04-02 01:54:00,4.7731,4.77378,4.77232,4.77232,14000000.0
2008-04-02 01:55:00,4.77299,4.77326,4.77237,4.7728,14000000.0
2008-04-02 01:56:00,4.77272,4.77336,4.77223,4.77298,8000000.0
2008-04-02 01:57:00,4.77158,4.77173,4.77051,4.77083,10000000.0
2008-04-02 01:58:00,4.76958,4.77074,4.76747,4.76907,21000000.0
2008-04-02 01:59:00,4.76844,4.76978,4.76699,4.76791,16000000.0
2008-04-02 02:00:00,4.76807,4.76946,4.76807,4.76946,11000000.0
2008-04-02 02:01:00,4.76977,4.76986,4.76884,4.76914,11000000.0
2008-04-02 02:02:00,4.76878,4.76993,4.76811,4.76993,13000000.0
2008-04-02 02:03:00,4.77068,4.77084,4.76982,4.77075,8000000.0
2008-04-02 02:04:00,4.77117,4.77176,4.77046,4.77133,18000000.0
2008-04-02 02:05:00,4.7716,4.77185,4.77071,4.77185,14000000.0
2008-04-02 02:06:00,4.77085,4.77193,4.77036,4.77159,18000000.0
2008-04-02 02:07:00,4.77144,4.77227,4.77097,4.77147,12000000.0
2008-04-02 02:08:00,4.77157,4.77258,4.77126,4.77193,12000000.0
2008-04-02 02:09:00,4.77114,4.77188,4.77061,4.77071,11000000.0
2008-04-02 02:10:00,4.77144,4.77158,4.77074,4.77132,10000000.0
2008-04-02 02:11:00,4.77108,4.77203,4.77023,4.77203,16000000.0
2008-04-02 02:12:00,4.77018,4.77172,4.77018,4.77172,17000000.0
2008-04-02 02:13:00,4.77017,4.77146,4.77006,4.77006,9000000.0
2008-04-02 02:14:00,4.77209,4.77209,4.77035,4.77099,16000000.0
2008-04-02 02:15:00,4.77065,4.77209,4.7706,4.77209,15000000.0
2008-04-02 02:16:00,4.77116,4.7717,4.77089,4.7717,16000000.0
2008-04-02 02:17:00,4.77078,4.77222,4.77051,4.77101,14000000.0
2008-04-02 02:18:00,4.77064,4.77156,4.77032,4.77032,16000000.0
2008-04-02 02:19:00,4.77191,4.77209,4.7708,4.77209,11000000.0
2008-04-02 02:20:00,4.77068,4.77209,4.77068,4.77153,10000000.0
2008-04-02 02:21:00,4.77195,4.77201,4.77093,4.77201,18000000.0
2008-04-02 02:22:00,4.77179,4.7722,4.77094,4.77127,15000000.0
2008-04-02 02:23:00,4.77246,4.7729,4.77142,4.77229,16000000.0
2008-04-02 02:24:00,4.77232,4.77301,4.77186,4.77252,12000000.0
2008-04-02 02:25:00,4.77178,4.77283,4.77138,4.77215,18000000.0
2008-04-02 02:26:00,4.77273,4.77305,4.77212,4.7725,8000000.0
2008-04-02 02:27:00,4.77278,4.77401,4.77247,4.77284,12000000.0
2008-04-02 02:28:00,4.77294,4.77421,4.77294,4.7733,15000000.0
2008-04-02 02:29:00,4.77335,4.77409,4.77182,4.77272,15000000.0
2008-04-02 02:30:00,4.77295,4.77313,4.77089,4.77089,19000000.0
2008-04-02 02:31:00,4.77167,4.77284,4.77062,4.77168,13000000.0
2008-04-02 02:32:00,4.7725,4.7727,4.77138,4.77218,17000000.0
2008-04-02 02:33:00,4.77219,4.77219,4.77145,4.77164,10000000.0
2008-04-02 02:34:00,4.77203,4.77203,4.7701,4.77091,11000000.0
2008-04-02 02:35:00,4.77153,4.77184,4.7707,4.77184,14000000.0
2008-04-02 02:36:00,4.77144,4.77223,4.77065,4.77065,13000000.0
2008-04-02 02:37:00,4.77198,4.77222,4.77113,4.77184,9000000.0
2008-04-02 02:38:00,4.7722,4.77297,4.77108,4.77187,12000000.0
2008-04-02 02:39:00,4.77288,4.77323,4.77215,4.77293,11000000.0
2008-04-02 02:40:00,4.77206,4.77337,4.77205,4.77317,19000000.0
2008-04-02 02:41:00,4.77244,4.7733,4.77162,4.77258,12000000.0
2008-04-02 02:42:00,4.77321,4.7733,4.77201,4.77245,11000000.0
2008-04-02 02:43:00,4.77299,4.77318,4.77138,4.77138,12000000.0
2008-04-02 02:44:00,4.772,4.77273,4.77144,4.77144,9000000.0
2008-04-02 02:45:00,4.77239,4.77239,4.77049,4.7719,13000000.0
2008-04-02 02:46:00,4.77144,4.77189,4.77105,4.77121,11000000.0
2008-04-02 02:47:00,4.77042,4.77156,4.77042,4.77053,10000000.0
2008-04-02 02:48:00,4.771,4.77229,4.77049,4.77049,11000000.0
2008-04-02 02:49:00,4.7714,4.77216,4.77104,4.77106,10000000.0
2008-04-02 02:50:00,4.77102,4.77249,4.77093,4.7724,17000000.0
2008-04-02 02:51:00,4.77184,4.77232,4.77121,4.77162,15000000.0
2008-04-02 02:52:00,4.77213,4.77239,4.77111,4.77204,13000000.0
2008-04-02 02:53:00,4.7728,4.77283,4.77171,4.77214,12000000.0
2008-04-02 02:54:00,4.77184,4.77317,4.77182,4.77182,13000000.0
2008-04-02 02:55:00,4.77194,4.77354,4.77182,4.77252,13000000.0
2008-04-02 02:56:00,4.77342,4.77342,4.77206,4.77262,13000000.0
2008-04-02 02:57:00,4.7722,4.77308,4.7717,4.77192,10000000.0
2008-04-02 02:58:00,4.77303,4.77307,4.77158,4.77158,15000000.0
2008-04-02 02:59:00,4.7734,4.77401,4.77243,4.77303,12000000.0
2008-04-02 03:00:00,4.7726,4.77377,4.77222,4.77377,17000000.0
2008-04-02 03:01:00,4.77342,4.77347,4.77207,4.77347,9000000.0
2008-04-02 03:02:00,4.77244,4.77334,4.77198,4.77244,15000000.0
2008-04-02 03:03:00,4.7717,4.77304,4.7717,4.7724,14000000.0
2008-04-02 03:04:00,4.77268,4.77309,4.77173,4.77209,11000000.0
2008-04-02 03:05:00,4.77221,4.77278,4.77156,4.77205,12000000.0
2008-04-02 03:06:00,4.77184,4.77282,4.77157,4.77229,12000000.0
2008-04-02 03:07:00,4.77308,4.77308,4.77235,4.77235,18000000.0
2008-04-02 03:08:00,4.77185,4.77205,4.77185,4.77197,9000000.0
2008-04-02 03:09:00,4.77246,4.77292,4.77171,4.77171,9000000.0
2008-04-02 03:10:00,4.77256,4.77278,4.77141,4.77156,11000000.0
2008-04-02 03:11:00,4.77207,4.77207,4.77136,4.7714,16000000.0
2008-04-02 03:12:00,4.77207,4.77214,4.7719,4.77214,8000000.0
2008-04-02 03:13:00,4.77202,4.7723,4.77119,4.77183,12000000.0
2008-04-02 03:14:00,4.77111,4.77291,4.77111,4.77171,16000000.0
2008-04-02 03:15:00,4.77145,4.77307,4.77138,4.7721,10000000.0
2008-04-02 03:16:00,4.77127,4.7724,4.77127,4.77222,16000000.0
2008-04-02 03:17:00,4.77234,4.77374,4.77234,4.77359,16000000.0
2008-04-02 03:18:00,4.77341,4.77595,4.77341,4.77531,9000000.0
2008-04-02 03:19:00,4.7765,4.7773,4.77569,4.77569,10000000.0
2008-04-02 03:20:00,4.77643,4.77643,4.77511,4.77563,20000000.0
2008-04-02 03:21:00,4.77573,4.77641,4.77469,4.77469,18000000.0
2008-04-02 03:22:00,4.77578,4.77658,4.77488,4.77562,15000000.0
2008-04-02 03:23:00,4.77635,4.77639,4.77467,4.7762,15000000.0
2008-04-02 03:24:00,4.77592,4.77663,4.77556,4.77663,12000000.0
2008-04-02 03:25:00,4.77633,4.77633,4.77511,4.77511,15000000.0
2008-04-02 03:26:00,4.77632,4.77687,4.77557,4.77612,19000000.0
2008-04-02 03:27:00,4.77621,4.77683,4.77564,4.7761,8000000.0
2008-04-02 03:28:00,4.7766,4.7767,4.77572,4.77572,13000000.0
2008-04-02 03:29:00,4.77714,4.77714,4.77507,4.77538,9000000.0
2008-04-02 03:30:00,4.77534,4.77534,4.77405,4.77499,17000000.0
2008-04-02 03:31:00,4.77529,4.77546,4.774,4.77427,7000000.0
2008-04-02 03:32:00,4.77442,4.7764,4.77442,4.77616,15000000.0
2008-04-02 03:33:00,4.77559,4.7765,4.77513,4.77622,14000000.0
2008-04-02 03:34:00,4.7753,4.77638,4.7753,4.7756,13000000.0
2008-04-02 03:35:00,4.77678,4.77678,4.77579,4.77581,9000000.0
2008-04-02 03:36:00,4.77661,4.77661,4.77537,4.77537,13000000.0
2008-04-02 03:37:00,4.77525,4.77612,4.77483,4.77572,13000000.0
2008-04-02 03:38:00,4.77576,4.77608,4.77477,4.77569,14000000.0
2008-04-02 03:39:00,4.77432,4.77611,4.77432,4.77493,11000000.0
2008-04-02 03:40:00,4.77479,4.77555,4.77405,4.77555,12000000.0
2008-04-02 03:41:00,4.77477,4.77506,4.77414,4.77484,19000000.0
2008-04-02 03:42:00,4.77538,4.77538,4.77373,4.77464,10000000.0
2008-04-02 03:43:00,4.77445,4.7747,4.77346,4.77403,12000000.0
2008-04-02 03:44:00,4.77383,4.77412,4.77298,4.7736,12000000.0
2008-04-02 03:45:00,4.77363,4.77369,4.77267,4.77369,14000000.0
2008-04-02 03:46:00,4.77305,4.77502,4.77305,4.77366,13000000.0
2008-04-02 03:47:00,4.77318,4.77426,4.77318,4.774,9000000.0
2008-04-02 03:48:00,4.77344,4.77369,4.77291,4.77369,8000000.0
2008-04-02 03:49:00,4.77306,4.77342,4.77214,4.77264,19000000.0
2008-04-02 03:50:00,4.7734,4.77469,4.77264,4.77384,12000000.0
2008-04-02 03:51:00,4.77442,4.77477,4.77381,4.77395,15000000.0
2008-04-02 03:52:00,4.77341,4.77437,4.77341,4.77376,11000000.0
2008-04-02 03:53:00,4.77388,4.77483,4.77355,4.77385,12000000.0
2008-04-02 03:54:00,4.77425,4.77448,4.77329,4.77383,12000000.0
2008-04-02 03:55:00,4.77389,4.77431,4.77355,4.77404,12000000.0
2008-04-02 03:56:00,4.77439,4.77474,4.77334,4.77339,14000000.0
2008-04-02 03:57:00,4.77309,4.77323,4.77297,4.77316,15000000.0
2008-04-02 03:58:00,4.7732,4.77421,4.77248,4.77384,12000000.0
2008-04-02 03:59:00,4.77268,4.77411,4.77268,4.77364,17000000.0
2008-04-02 04:00:00,4.77408,4.77461,4.77337,4.77417,14000000.0
2008-04-02 04:01:00,4.77389,4.77471,4.77335,4.7738,13000000.0
2008-04-02 04:02:00,4.7742,4.77487,4.7736,4.77487,16000000.0
2008-04-02 04:03:00,4.77417,4.77449,4.77308,4.77449,14000000.0
2008-04-02 04:04:00,4.77516,4.77565,4.77412,4.77497,19000000.0
2008-04-02 04:05:00,4.77499,4.77584,4.77451,4.77491,12000000.0
2008-04-02 04:06:00,4.77594,4.77608,4.77505,4.77592,18000000.0
2008-04-02 04:07:00,4.77545,4.77613,4.77482,4.77482,16000000.0
2008-04-02 04:08:00,4.77495,4.77655,4.77471,4.77645,8000000.0
2008-04-02 04:09:00,4.77548,4.77663,4.77534,4.7758,13000000.0
2008-04-02 04:10:00,4.77609,4.77665,4.77515,4.77665,14000000.0
2008-04-02 04:11:00,4.77623,4.77684,4.77538,4.77538,18000000.0
2008-04-02 04:12:00,4.7769,4.77699,4.77562,4.77657,10000000.0
2008-04-02 04:13:00,4.77669,4.77669,4.77471,4.77581,14000000.0
2008-04-02 04:14:00,4.77607,4.77652,4.77523,4.77562,20000000.0
2008-04-02 04:15:00,4.77602,4.77646,4.77499,4.77544,14000000.0
2008-04-02 04:16:00,4.77558,4.77613,4.77528,4.77542,15000000.0
2008-04-02 04:17:00,4.77564,4.77619,4.77476,4.77564,22000000.0
2008-04-02 04:18:00,4.77467,4.7758,4.77457,4.77538,17000000.0
2008-04-02 04:19:00,4.77509,4.77568,4.77452,4.7754,12000000.0
2008-04-02 04:20:00,4.77545,4.77603,4.7746,4.77483,17000000.0
2008-04-02 04:21:00,4.77468,4.7755,4.77425,4.77495,13000000.0
2008-04-02 04:22:00,4.77496,4.77536,4.7743,4.77462,14000000.0
2008-04-02 04:23:00,4.77487,4.77487,4.7741,4.7741,9000000.0
2008-04-02 04:24:00,4.77487,4.77577,4.77448,4.77448,9000000.0
2008-04-02 04:25:00,4.77556,4.77579,4.77491,4.77529,13000000.0
2008-04-02 04:26:00,4.77558,4.77625,4.77486,4.77558,12000000.0
2008-04-02 04:27:00,4.77655,4.77655,4.77427,4.77514,16000000.0
2008-04-02 04:28:00,4.77489,4.77489,4.77364,4.77459,11000000.0
2008-04-02 04:29:00,4.77457,4.77493,4.77374,4.77464,20000000.0
2008-04-02 04:30:00,4.77457,4.77511,4.77393,4.7751,16000000.0
2008-04-02 04:31:00,4.7745,4.7752,4.77352,4.7752,12000000.0
2008-04-02 04:32:00,4.77476,4.77497,4.7735,4.7735,11000000.0
2008-04-02 04:33:00,4.77411,4.77478,4.77344,4.77398,14000000.0
2008-04-02 04:34:00,4.77396,4.77492,4.77351,4.77491,11000000.0
2008-04-02 04:35:00,4.77413,4.77484,4.77382,4.77422,14000000.0
2008-04-02 04:36:00,4.7743,4.7743,4.77375,4.7738,11000000.0
2008-04-02 04:37:00,4.77422,4.77446,4.77332,4.77406,15000000.0
2008-04-02 04:38:00,4.77434,4.77471,4.77398,4.77436,7000000.0
2008-04-02 04:39:00,4.77418,4.77519,4.77418,4.77443,19000000.0
2008-04-02 04:40:00,4.77366,4.77471,4.77366,4.77385,14000000.0
2008-04-02 04:41:00,4.77367,4.77431,4.77332,4.77392,12000000.0
2008-04-02 04:42:00,4.77378,4.77482,4.77276,4.77276,11000000.0
2008-04-02 04:43:00,4.774,4.77459,4.77324,4.7741,15000000.0
2008-04-02 04:44:00,4.77344,4.77373,4.7721,4.77307,13000000.0
2008-04-02 04:45:00,4.7725,4.7729,4.77113,4.77153,19000000.0
2008-04-02 04:46:00,4.7721,4.77259,4.77119,4.77259,14000000.0
2008-04-02 04:47:00,4.77151,4.77282,4.77151,4.77282,7000000.0
2008-04-02 04:48:00,4.7729,4.773,4.77209,4.77223,14000000.0
2008-04-02 04:49:00,4.77264,4.7733,4.77162,4.7733,12000000.0
2008-04-02 04:50:00,4.77263,4.77355,4.77226,4.77355,9000000.0
2008-04-02 04:51:00,4.77309,4.77342,4.77189,4.77196,16000000.0
2008-04-02 04:52:00,4.77168,4.77337,4.77168,4.77312,14000000.0
2008-04-02 04:53:00,4.77246,4.77336,4.77206,4.77278,12000000.0
2008-04-02 04:54:00,4.7727,4.77312,4.77211,4.77239,9000000.0
2008-04-02 04:55:00,4.77283,4.77283,4.77126,4.7725,19000000.0
2008-04-02 04:56:00,4.77165,4.77165,4.77079,4.77079,17000000.0
2008-04-02 04:57:00,4.77158,4.77218,4.77067,4.77067,15000000.0
2008-04-02 04:58:00,4.77184,4.77207,4.77112,4.77207,7000000.0
2008-04-02 04:59:00,4.77163,4.77206,4.77125,4.77152,10000000.0
2008-04-02 05:00:00,4.77198,4.77244,4.77109,4.77211,19000000.0
2008-04-02 05:01:00,4.77138,4.77268,4.77138,4.77223,8000000.0
2008-04-02 05:02:00,4.77132,4.77206,4.7712,4.77191,8000000.0
2008-04-02 05:03:00,4.77216,4.77284,4.77173,4.77234,13000000.0
2008-04-02 05:04:00,4.77228,4.77284,4.77155,4.77182,16000000.0
2008-04-02 05:05:00,4.77193,4.77287,4.77157,4.7726,17000000.0
2008-04-02 05:06:00,4.77167,4.77188,4.77069,4.77128,15000000.0
2008-04-02 05:07:00,4.77165,4.77286,4.77145,4.77286,9000000.0
2008-04-02 05:08:00,4.77218,4.77344,4.77177,4.77237,14000000.0
2008-04-02 05:09:00,4.77177,4.77329,4.77177,4.77235,15000000.0
2008-04-02 05:10:00,4.7719,4.77325,4.77163,4.77207,13000000.0
2008-04-02 05:11:00,4.77154,4.77291,4.77154,4.77273,13000000.0
2008-04-02 05:12:00,4.77308,4.77315,4.77158,4.77315,15000000.0
2008-04-02 05:13:00,4.77249,4.77331,4.77215,4.77252,14000000.0
2008-04-02 05:14:00,4.77237,4.77237,4.77143,4.77192,13000000.0
2008-04-02 05:15:00,4.77166,4.77253,4.7714,4.772,15000000.0
2008-04-02 05:16:00,4.77209,4.77262,4.77118,4.77161,12000000.0
2008-04-02 05:17:00,4.77208,4.77262,4.77121,4.77248,13000000.0
2008-04-02 05:18:00,4.77183,4.77222,4.77116,4.77116,14000000.0
2008-04-02 05:19:00,4.77134,4.77242,4.77073,4.77073,9000000.0
2008-04-02 05:20:00,4.7713,4.77205,4.77066,4.77066,12000000.0
2008-04-02 05:21:00,4.77107,4.77217,4.77072,4.77166,9000000.0
2008-04-02 05:22:00,4.77132,4.77252,4.77093,4.77252,13000000.0
2008-04-02 05:23:00,4.77166,4.77197,4.7707,4.77197,9000000.0
2008-04-02 05:24:00,4.77144,4.77203,4.77073,4.77073,13000000.0
2008-04-02 05:25:00,4.77155,4.77155,4.77135,4.77135,10000000.0
2008-04-02 05:26:00,4.77169,4.77219,4.77124,4.77197,11000000.0
2008-04-02 05:27:00,4.77195,4.77264,4.77108,4.77188,20000000.0
2008-04-02 05:28:00,4.77318,4.77318,4.77164,4.77206,11000000.0
2008-04-02 05:29:00,4.77237,4.77269,4.77176,4.77269,8000000.0
2008-04-02 05:30:00,4.77276,4.77302,4.77202,4.77212,13000000.0
2008-04-02 05:31:00,4.77232,4.7729,4.77168,4.77169,12000000.0
2008-04-02 05:32:00,4.77225,4.77276,4.77154,4.77158,14000000.0
2008-04-02 05:33:00,4.77245,4.77273,4.77137,4.77201,10000000.0
2008-04-02 05:34:00,4.77269,4.773,4.77199,4.77292,14000000.0
2008-04-02 05:35:00,4.77195,4.77256,4.77157,4.77222,16000000.0
2008-04-02 05:36:00,4.77158,4.77223,4.77113,4.772,11000000.0
2008-04-02 05:37:00,4.77199,4.77286,4.77163,4.77277,14000000.0
2008-04-02 05:38:00,4.77224,4.77313,4.77146,4.77313,12000000.0
2008-04-02 05:39:00,4.77249,4.7735,4.77225,4.7735,16000000.0
2008-04-02 05:40:00,4.77178,4.77339,4.77178,4.77267,15000000.0
2008-04-02 05:41:00,4.77205,4.77396,4.77205,4.77308,11000000.0
2008-04-02 05:42:00,4.77319,4.77429,4.77241,4.77391,20000000.0
2008-04-02 05:43:00,4.7743,4.77443,4.77322,4.77364,13000000.0
2008-04-02 05:44:00,4.7736,4.77401,4.77227,4.77227,10000000.0
2008-04-02 05:45:00,4.77293,4.77293,4.77234,4.77271,9000000.0
2008-04-02 05:46:00,4.77229,4.77384,4.77229,4.77313,24000000.0
2008-04-02 05:47:00,4.77329,4.77371,4.77242,4.77242,16000000.0
2008-04-02 05:48:00,4.77365,4.77382,4.77248,4.77248,8000000.0
2008-04-02 05:49:00,4.7736,4.77409,4.77306,4.7738,7000000.0
2008-04-02 05:50:00,4.7736,4.77403,4.77312,4.77364,11000000.0
2008-04-02 05:51:00,4.77361,4.77441,4.77263,4.77373,18000000.0
2008-04-02 05:52:00,4.77316,4.77439,4.77313,4.77406,9000000.0
2008-04-02 05:53:00,4.77379,4.77402,4.77284,4.77284,15000000.0
2008-04-02 05:54:00,4.77351,4.77399,4.77257,4.77257,14000000.0
2008-04-02 05:55:00,4.77258,4.77394,4.77258,4.77333,15000000.0
2008-04-02 05:56:00,4.77284,4.77408,4.77274,4.77274,23000000.0
2008-04-02 05:57:00,4.77244,4.77352,4.77206,4.77293,17000000.0
2008-04-02 05:58:00,4.77346,4.77374,4.77242,4.7729,11000000.0
2008-04-02 05:59:00,4.77254,4.7741,4.77251,4.77389,13000000.0
2008-04-02 06:00:00,4.77369,4.77407,4.77241,4.77298,18000000.0
2008-04-02 06:01:00,4.773,4.77338,4.77218,4.77218,9000000.0
2008-04-02 06:02:00,4.77294,4.77354,4.77227,4.77337,16000000.0
2008-04-02 06:03:00,4.77297,4.77415,4.77261,4.77327,12000000.0
2008-04-02 06:04:00,4.77306,4.77385,4.77296,4.77339,17000000.0
2008-04-02 06:05:00,4.77355,4.77454,4.77318,4.77454,11000000.0
2008-04-02 06:06:00,4.77381,4.77444,4.77298,4.77298,14000000.0
2008-04-02 06:07:00,4.77438,4.77438,4.77248,4.77329,13000000.0
2008-04-02 06:08:00,4.7741,4.77435,4.77297,4.77401,13000000.0
2008-04-02 06:09:00,4.77319,4.77446,4.77298,4.77446,11000000.0
2008-04-02 06:10:00,4.77338,4.77426,4.77327,4.77327,8000000.0
2008-04-02 06:11:00,4.77268,4.77449,4.77268,4.77407,17000000.0
2008-04-02 06:12:00,4.7738,4.7743,4.77342,4.77386,13000000.0
2008-04-02 06:13:00,4.77417,4.77443,4.77339,4.77384,13000000.0
2008-04-02 06:14:00,4.77375,4.77434,4.7735,4.77415,11000000.0
2008-04-02 06:15:00,4.77461,4.77603,4.7741,4.77564,16000000.0
2008-04-02 06:16:00,4.77514,4.77552,4.77389,4.77412,13000000.0
2008-04-02 06:17:00,4.77449,4.77535,4.77407,4.77453,18000000.0
2008-04-02 06:18:00,4.77374,4.77397,4.77355,4.77355,11000000.0
2008-04-02 06:19:00,4.77443,4.77484,4.77395,4.77455,7000000.0
2008-04-02 06:20:00,4.77459,4.77483,4.77343,4.77483,17000000.0
2008-04-02 06:21:00,4.77453,4.77488,4.77354,4.77362,13000000.0
2008-04-02 06:22:00,4.77528,4.77528,4.7738,4.77437,19000000.0
2008-04-02 06:23:00,4.77415,4.77445,4.77327,4.77364,19000000.0
2008-04-02 06:24:00,4.77381,4.77438,4.77356,4.77423,20000000.0
2008-04-02 06:25:00,4.77335,4.77419,4.77324,4.77369,8000000.0
2008-04-02 06:26:00,4.7738,4.77473,4.77366,4.77452,19000000.0
2008-04-02 06:27:00,4.7747,4.7747,4.77324,4.77456,12000000.0
2008-04-02 06:28:00,4.7738,4.77382,4.7732,4.7732,10000000.0
2008-04-02 06:29:00,4.77301,4.77386,4.77301,4.77344,10000000.0
2008-04-02 06:30:00,4.77353,4.77419,4.77319,4.77341,12000000.0
2008-04-02 06:31:00,4.77381,4.77425,4.77285,4.7732,15000000.0
2008-04-02 06:32:00,4.77277,4.77413,4.77277,4.77325,11000000.0
2008-04-02 06:33:00,4.77287,4.77292,4.77258,4.77258,13000000.0
2008-04-02 06:34:00,4.77233,4.77258,4.7723,4.77248,7000000.0
2008-04-02 06:35:00,4.77421,4.77423,4.77269,4.77269,11000000.0
2008-04-02 06:36:00,4.77366,4.77428,4.77343,4.77396,7000000.0
2008-04-02 06:37:00,4.7729,4.77465,4.7729,4.77465,9000000.0
2008-04-02 06:38:00,4.7736,4.77397,4.77308,4.77351,11000000.0
2008-04-02 06:39:00,4.77324,4.77378,4.77256,4.77338,14000000.0
2008-04-02 06:40:00,4.77318,4.77351,4.77232,4.77266,12000000.0
2008-04-02 06:41:00,4.77404,4.77404,4.77247,4.77292,17000000.0
2008-04-02 06:42:00,4.77313,4.77379,4.77274,4.77274,13000000.0
2008-04-02 06:43:00,4.77338,4.7744,4.77303,4.77303,11000000.0
2008-04-02 06:44:00,4.77361,4.7742,4.77271,4.7742,15000000.0
2008-04-02 06:45:00,4.77322,4.77415,4.77305,4.77305,10000000.0
2008-04-02 06:46:00,4.77305,4.77492,4.77305,4.77457,14000000.0
2008-04-02 06:47:00,4.77438,4.77586,4.77438,4.7747,10000000.0
2008-04-02 06:48:00,4.77609,4.77866,4.77549,4.77866,13000000.0
2008-04-02 06:49:00,4.77746,4.77815,4.77636,4.77636,15000000.0
2008-04-02 06:50:00,4.7767,4.77732,4.77587,4.77732,16000000.0
2008-04-02 06:51:00,4.7769,4.77718,4.77602,4.77709,14000000.0
2008-04-02 06:52:00,4.77625,4.77693,4.77581,4.77615,10000000.0
2008-04-02 06:53:00,4.77617,4.77702,4.77576,4.77597,12000000.0
2008-04-02 06:54:00,4.77613,4.77638,4.77511,4.77638,14000000.0
2008-04-02 06:55:00,4.77617,4.77809,4.77578,4.77809,18000000.0
2008-04-02 06:56:00,4.77724,4.77757,4.77685,4.77727,19000000.0
2008-04-02 06:57:00,4.7779,4.77839,4.77732,4.77732,8000000.0
2008-04-02 06:58:00,4.77836,4.77915,4.77752,4.77915,10000000.0
2008-04-02 06:59:00,4.77882,4.77908,4.77758,4.77832,17000000.0
2008-04-02 07:00:00,4.7778,4.77826,4.77654,4.77719,11000000.0
2008-04-02 07:01:00,4.77745,4.7779,4.77655,4.7779,11000000.0
2008-04-02 07:02:00,4.77788,4.77849,4.77697,4.77817,13000000.0
2008-04-02 07:03:00,4.77712,4.77822,4.77712,4.7782,12000000.0
2008-04-02 07:04:00,4.77747,4.77778,4.77619,4.77683,18000000.0
2008-04-02 07:05:00,4.77805,4.77805,4.77633,4.77687,12000000.0
2008-04-02 07:06:00,4.77723,4.77803,4.77671,4.77787,15000000.0
2008-04-02 07:07:00,4.77733,4.77778,4.77687,4.77778,11000000.0
2008-04-02 07:08:00,4.77684,4.77717,4.77614,4.77706,9000000.0
2008-04-02 07:09:00,4.77646,4.77729,4.77563,4.77698,15000000.0
2008-04-02 07:10:00,4.7767,4.77769,4.77624,4.77746,19000000.0
2008-04-02 07:11:00,4.77616,4.77778,4.77616,4.77778,9000000.0
2008-04-02 07:12:00,4.77693,4.77749,4.77595,4.77648,12000000.0
2008-04-02 07:13:00,4.77596,4.77709,4.77596,4.77639,19000000.0
2008-04-02 07:14:00,4.77599,4.77694,4.77599,4.77661,8000000.0
2008-04-02 07:15:00,4.77633,4.77768,4.77626,4.77752,16000000.0
2008-04-02 07:16:00,4.77815,4.77879,4.77727,4.77858,18000000.0
2008-04-02 07:17:00,4.77748,4.78089,4.77748,4.78012,22000000.0
2008-04-02 07:18:00,4.77855,4.78008,4.77855,4.77907,16000000.0
2008-04-02 07:19:00,4.77852,4.78015,4.77852,4.77863,17000000.0
2008-04-02 07:20:00,4.77865,4.78011,4.77865,4.77892,14000000.0
2008-04-02 07:21:00,4.77947,4.78026,4.77848,4.77917,16000000.0
2008-04-02 07:22:00,4.77894,4.77935,4.77823,4.77885,14000000.0
2008-04-02 07:23:00,4.7792,4.77974,4.77816,4.77887,17000000.0
2008-04-02 07:24:00,4.77812,4.77922,4.77803,4.77922,9000000.0
2008-04-02 07:25:00,4.77771,4.77875,4.77749,4.77875,13000000.0
2008-04-02 07:26:00,4.77804,4.77838,4.7769,4.77811,13000000.0
2008-04-02 07:27:00,4.77918,4.77972,4.77793,4.77916,7000000.0
2008-04-02 07:28:00,4.77991,4.78008,4.77836,4.77865,18000000.0
2008-04-02 07:29:00,4.77813,4.77944,4.77811,4.77811,8000000.0
2008-04-02 07:30:00,4.78034,4.78079,4.77914,4.77946,16000000.0
2008-04-02 07:31:00,4.77915,4.78106,4.77901,4.78106,15000000.0
2008-04-02 07:32:00,4.78063,4.78215,4.77987,4.78128,13000000.0
2008-04-02 07:33:00,4.78331,4.78416,4.78264,4.78399,8000000.0
2008-04-02 07:34:00,4.78487,4.78571,4.78389,4.78412,11000000.0
2008-04-02 07:35:00,4.7849,4.78779,4.7849,4.78662,16000000.0
2008-04-02 07:36:00,4.78676,4.7868,4.78485,4.78632,11000000.0
2008-04-02 07:37:00,4.78591,4.7887,4.7858,4.78813,17000000.0
2008-04-02 07:38:00,4.78806,4.78995,4.78805,4.78939,9000000.0
2008-04-02 07:39:00,4.78933,4.78956,4.78774,4.78807,12000000.0
2008-04-02 07:40:00,4.78774,4.78872,4.78622,4.78622,14000000.0
2008-04-02 07:41:00,4.78804,4.78825,4.78675,4.78741,14000000.0
2008-04-02 07:42:00,4.78808,4.78822,4.78612,4.78664,8000000.0
2008-04-02 07:43:00,4.78666,4.78852,4.78651,4.78805,15000000.0
2008-04-02 07:44:00,4.78665,4.78834,4.78664,4.78664,13000000.0
2008-04-02 07:45:00,4.78741,4.78941,4.78689,4.78941,19000000.0
2008-04-02 07:46:00,4.78878,4.79337,4.78878,4.79174,11000000.0
2008-04-02 07:47:00,4.7928,4.79367,4.79131,4.79258,16000000.0
2008-04-02 07:48:00,4.79418,4.79419,4.792,4.792,9000000.0
2008-04-02 07:49:00,4.79169,4.79272,4.79129,4.79234,11000000.0
2008-04-02 07:50:00,4.79044,4.79168,4.79031,4.7913,11000000.0
2008-04-02 07:51:00,4.79091,4.79107,4.78925,4.78965,13000000.0
2008-04-02 07:52:00,4.78945,4.79008,4.78894,4.78894,14000000.0
2008-04-02 07:53:00,4.78952,4.79083,4.78952,4.79083,10000000.0
2008-04-02 07:54:00,4.78917,4.79094,4.78879,4.79062,17000000.0
2008-04-02 07:55:00,4.78973,4.79025,4.78939,4.79024,10000000.0
2008-04-02 07:56:00,4.79093,4.79093,4.78899,4.7901,11000000.0
2008-04-02 07:57:00,4.78876,4.7895,4.78725,4.78905,11000000.0
2008-04-02 07:58:00,4.78661,4.78833,4.78637,4.78652,24000000.0
2008-04-02 07:59:00,4.78724,4.78881,4.78724,4.78881,11000000.0
2008-04-02 08:00:00,4.78796,4.78844,4.78694,4.78756,14000000.0
2008-04-02 08:01:00,4.78623,4.78689,4.78496,4.78582,15000000.0
2008-04-02 08:02:00,4.78545,4.78669,4.7852,4.78522,16000000.0
2008-04-02 08:03:00,4.78597,4.78671,4.7857,4.78636,10000000.0
2008-04-02 08:04:00,4.78719,4.7876,4.78609,4.78609,13000000.0
2008-04-02 08:05:00,4.78714,4.78719,4.78559,4.78592,18000000.0
2008-04-02 08:06:00,4.78635,4.78746,4.78611,4.78746,14000000.0
2008-04-02 08:07:00,4.78604,4.78667,4.78555,4.78555,11000000.0
2008-04-02 08:08:00,4.78681,4.78822,4.78674,4.7875,19000000.0
2008-04-02 08:09:00,4.78733,4.78798,4.78674,4.78794,9000000.0
2008-04-02 08:10:00,4.78613,4.78761,4.78613,4.78761,8000000.0
2008-04-02 08:11:00,4.78748,4.78749,4.78616,4.78749,16000000.0
2008-04-02 08:12:00,4.78583,4.78668,4.78506,4.78506,16000000.0
2008-04-02 08:13:00,4.78553,4.78667,4.7849,4.78543,15000000.0
2008-04-02 08:14:00,4.78727,4.7883,4.78614,4.78614,15000000.0
2008-04-02 08:15:00,4.78675,4.7875,4.78566,4.78739,14000000.0
2008-04-02 08:16:00,4.78696,4.78774,4.78596,4.7866,14000000.0
2008-04-02 08:17:00,4.78603,4.78713,4.78598,4.78642,15000000.0
2008-04-02 08:18:00,4.78626,4.78725,4.78611,4.78725,11000000.0
2008-04-02 08:19:00,4.786,4.78629,4.78363,4.78363,16000000.0
2008-04-02 08:20:00,4.78305,4.7849,4.78305,4.78432,17000000.0
2008-04-02 08:21:00,4.78383,4.78545,4.78383,4.7839,15000000.0
2008-04-02 08:22:00,4.78232,4.78388,4.7822,4.78387,8000000.0
2008-04-02 08:23:00,4.78318,4.78447,4.78247,4.78326,15000000.0
2008-04-02 08:24:00,4.783,4.78314,4.78152,4.78239,8000000.0
2008-04-02 08:25:00,4.7836,4.7836,4.78145,4.78158,17000000.0
2008-04-02 08:26:00,4.78201,4.78419,4.78201,4.78323,14000000.0
2008-04-02 08:27:00,4.78411,4.78412,4.78256,4.7827,9000000.0
2008-04-02 08:28:00,4.78366,4.78441,4.78324,4.78384,11000000.0
2008-04-02 08:29:00,4.78347,4.78386,4.78283,4.78361,15000000.0
2008-04-02 08:30:00,4.78441,4.78441,4.78293,4.78385,10000000.0
2008-04-02 08:31:00,4.78209,4.78359,4.78209,4.78284,17000000.0
2008-04-02 08:32:00,4.78293,4.78442,4.7827,4.78355,20000000.0
2008-04-02 08:33:00,4.78257,4.78425,4.78236,4.78415,7000000.0
2008-04-02 08:34:00,4.78215,4.78323,4.7819,4.78284,8000000.0
2008-04-02 08:35:00,4.78268,4.78456,4.78219,4.78275,19000000.0
2008-04-02 08:36:00,4.78434,4.78552,4.78333,4.78385,14000000.0
2008-04-02 08:37:00,4.78312,4.78508,4.78312,4.78387,12000000.0
2008-04-02 08:38:00,4.78526,4.78526,4.78384,4.78433,13000000.0
2008-04-02 08:39:00,4.78453,4.78453,4.78319,4.78364,14000000.0
2008-04-02 08:40:00,4.78506,4.78506,4.78301,4.78422,12000000.0
2008-04-02 08:41:00,4.78461,4.78486,4.78351,4.78352,11000000.0
2008-04-02 08:42:00,4.7844,4.78528,4.78371,4.78507,18000000.0
2008-04-02 08:43:00,4.78523,4.78523,4.78421,4.78466,8000000.0
2008-04-02 08:44:00,4.78453,4.78587,4.78417,4.78417,12000000.0
2008-04-02 08:45:00,4.7849,4.78679,4.7849,4.78585,20000000.0
2008-04-02 08:46:00,4.78546,4.78643,4.78511,4.78643,10000000.0
2008-04-02 08:47:00,4.78611,4.78677,4.78491,4.78627,13000000.0
2008-04-02 08:48:00,4.7849,4.78587,4.78399,4.78438,16000000.0
2008-04-02 08:49:00,4.78572,4.78773,4.78533,4.78773,9000000.0
2008-04-02 08:50:00,4.78807,4.78958,4.78627,4.78825,17000000.0
2008-04-02 08:51:00,4.78974,4.79009,4.78736,4.78785,8000000.0
2008-04-02 08:52:00,4.78779,4.78779,4.78528,4.78683,20000000.0
2008-04-02 08:53:00,4.78588,4.78702,4.78489,4.786,16000000.0
2008-04-02 08:54:00,4.78547,4.78635,4.78492,4.78498,15000000.0
2008-04-02 08:55:00,4.78375,4.78504,4.78375,4.78452,12000000.0
2008-04-02 08:56:00,4.78381,4.78435,4.78229,4.7838,14000000.0
2008-04-02 08:57:00,4.78367,4.78367,4.78134,4.78134,14000000.0
2008-04-02 08:58:00,4.78152,4.78274,4.78054,4.78165,15000000.0
2008-04-02 08:59:00,4.78209,4.78209,4.78076,4.78126,15000000.0
2008-04-02 09:00:00,4.78178,4.78178,4.77915,4.77962,14000000.0
2008-04-02 09:01:00,4.77986,4.77986,4.77822,4.77927,14000000.0
2008-04-02 09:02:00,4.77852,4.77993,4.77768,4.77993,17000000.0
2008-04-02 09:03:00,4.77872,4.77936,4.77761,4.77936,16000000.0
2008-04-02 09:04:00,4.77807,4.77983,4.77807,4.77983,10000000.0
2008-04-02 09:05:00,4.77819,4.78004,4.77819,4.77879,14000000.0
2008-04-02 09:06:00,4.77856,4.78009,4.77846,4.77885,14000000.0
2008-04-02 09:07:00,4.77966,4.78107,4.7791,4.781,9000000.0
2008-04-02 09:08:00,4.78018,4.78163,4.77874,4.78106,17000000.0
2008-04-02 09:09:00,4.78145,4.78145,4.77978,4.77978,9000000.0
2008-04-02 09:10:00,4.78074,4.78078,4.77961,4.77999,12000000.0
2008-04-02 09:11:00,4.78042,4.78177,4.77983,4.78177,15000000.0
2008-04-02 09:12:00,4.78183,4.78183,4.7788,4.7788,14000000.0
2008-04-02 09:13:00,4.77992,4.7819,4.77992,4.7819,12000000.0
2008-04-02 09:14:00,4.78015,4.78164,4.78002,4.78119,13000000.0
2008-04-02 09:15:00,4.7798,4.78216,4.7798,4.78148,13000000.0
2008-04-02 09:16:00,4.78171,4.78171,4.77985,4.7807,10000000.0
2008-04-02 09:17:00,4.77946,4.78117,4.77946,4.78117,14000000.0
2008-04-02 09:18:00,4.77963,4.78144,4.77963,4.78031,16000000.0
2008-04-02 09:19:00,4.78111,4.78111,4.77978,4.7809,14000000.0
2008-04-02 09:20:00,4.78055,4.78104,4.77972,4.78027,11000000.0
2008-04-02 09:21:00,4.77953,4.78084,4.77919,4.78031,11000000.0
2008-04-02 09:22:00,4.77993,4.78176,4.77928,4.78057,18000000.0
2008-04-02 09:23:00,4.77973,4.78049,4.7774,4.7784,18000000.0
2008-04-02 09:24:00,4.77815,4.77815,4.77514,4.77649,18000000.0
2008-04-02 09:25:00,4.77418,4.7754,4.77344,4.77538,13000000.0
2008-04-02 09:26:00,4.77524,4.77524,4.77247,4.77425,13000000.0
2008-04-02 09:27:00,4.7751,4.77513,4.77375,4.77439,11000000.0
2008-04-02 09:28:00,4.77519,4.77519,4.77236,4.77389,12000000.0
2008-04-02 09:29:00,4.7738,4.77543,4.77312,4.77543,16000000.0
2008-04-02 09:30:00,4.77557,4.77557,4.77229,4.77236,11000000.0
2008-04-02 09:31:00,4.77263,4.77263,4.77033,4.77121,13000000.0
2008-04-02 09:32:00,4.77111,4.77158,4.76866,4.77016,14000000.0
2008-04-02 09:33:00,4.76994,4.77062,4.76789,4.76801,16000000.0
2008-04-02 09:34:00,4.76973,4.77129,4.76873,4.76927,13000000.0
2008-04-02 09:35:00,4.77067,4.77067,4.76832,4.76833,9000000.0
2008-04-02 09:36:00,4.76752,4.76958,4.76711,4.76927,7000000.0
2008-04-02 09:37:00,4.76698,4.76881,4.76685,4.76836,14000000.0
2008-04-02 09:38:00,4.76951,4.76954,4.76805,4.76807,18000000.0
2008-04-02 09:39:00,4.76963,4.76963,4.76818,4.76866,15000000.0
2008-04-02 09:40:00,4.76902,4.76931,4.76817,4.76817,10000000.0
2008-04-02 09:41:00,4.77041,4.77181,4.76888,4.77181,14000000.0
2008-04-02 09:42:00,4.77184,4.77184,4.76994,4.77045,18000000.0
2008-04-02 09:43:00,4.76971,4.77003,4.76848,4.76996,9000000.0
2008-04-02 09:44:00,4.76895,4.76991,4.76855,4.76886,10000000.0
2008-04-02 09:45:00,4.76944,4.77072,4.76922,4.77067,10000000.0
2008-04-02 09:46:00,4.76992,4.77078,4.76855,4.7699,14000000.0
2008-04-02 09:47:00,4.77023,4.77023,4.76898,4.76898,11000000.0
2008-04-02 09:48:00,4.77009,4.7711,4.76933,4.76999,10000000.0
2008-04-02 09:49:00,4.77162,4.77192,4.77029,4.77187,13000000.0
2008-04-02 09:50:00,4.77165,4.77196,4.77034,4.77063,12000000.0
2008-04-02 09:51:00,4.77096,4.77122,4.76979,4.76979,18000000.0
2008-04-02 09:52:00,4.7694,4.77064,4.76867,4.76961,12000000.0
2008-04-02 09:53:00,4.77008,4.77008,4.76772,4.769,18000000.0
2008-04-02 09:54:00,4.7698,4.7698,4.76848,4.76979,13000000.0
2008-04-02 09:55:00,4.76937,4.76968,4.76765,4.76765,14000000.0
2008-04-02 09:56:00,4.77015,4.77027,4.76893,4.76893,16000000.0
2008-04-02 09:57:00,4.77048,4.77199,4.76901,4.77199,17000000.0
2008-04-02 09:58:00,4.77136,4.77165,4.77024,4.77165,18000000.0
2008-04-02 09:59:00,4.77017,4.7711,4.77005,4.7711,7000000.0
2008-04-02 10:00:00,4.77002,4.77158,4.77002,4.77153,13000000.0
2008-04-02 10:01:00,4.77051,4.77088,4.76914,4.76914,15000000.0
2008-04-02 10:02:00,4.76964,4.77004,4.76875,4.76932,10000000.0
2008-04-02 10:03:00,4.76976,4.77074,4.76853,4.76957,15000000.0
2008-04-02 10:04:00,4.76992,4.77064,4.76895,4.77028,13000000.0
2008-04-02 10:05:00,4.77028,4.77053,4.76857,4.77003,16000000.0
2008-04-02 10:06:00,4.76931,4.77057,4.76872,4.76973,16000000.0
2008-04-02 10:07:00,4.7698,4.77105,4.76913,4.76949,24000000.0
2008-04-02 10:08:00,4.76901,4.77094,4.76901,4.77019,13000000.0
2008-04-02 10:09:00,4.76994,4.77097,4.76982,4.77097,17000000.0
2008-04-02 10:10:00,4.77153,4.77229,4.77015,4.77023,14000000.0
2008-04-02 10:11:00,4.772,4.77228,4.77057,4.77057,14000000.0
2008-04-02 10:12:00,4.77094,4.77281,4.77094,4.77267,9000000.0
2008-04-02 10:13:00,4.77322,4.77332,4.77178,4.77178,13000000.0
2008-04-02 10:14:00,4.77303,4.7731,4.77151,4.77151,10000000.0
2008-04-02 10:15:00,4.7721,4.77255,4.77145,4.77202,19000000.0
2008-04-02 10:16:00,4.77334,4.77348,4.77171,4.7727,11000000.0
2008-04-02 10:17:00,4.77265,4.77269,4.77109,4.77192,13000000.0
2008-04-02 10:18:00,4.77071,4.77335,4.77071,4.77188,21000000.0
2008-04-02 10:19:00,4.77337,4.77337,4.77128,4.77191,12000000.0
2008-04-02 10:20:00,4.77244,4.773,4.7715,4.7715,8000000.0
2008-04-02 10:21:00,4.77096,4.77254,4.77092,4.77095,17000000.0
2008-04-02 10:22:00,4.77192,4.77205,4.77054,4.77072,15000000.0
2008-04-02 10:23:00,4.77033,4.77159,4.77014,4.77159,11000000.0
2008-04-02 10:24:00,4.77114,4.77133,4.76978,4.77133,13000000.0
2008-04-02 10:25:00,4.77072,4.77123,4.76955,4.77123,14000000.0
2008-04-02 10:26:00,4.77018,4.77119,4.7699,4.77119,10000000.0
2008-04-02 10:27:00,4.76986,4.77094,4.76932,4.77009,9000000.0
2008-04-02 10:28:00,4.77107,4.7711,4.76902,4.77018,11000000.0
2008-04-02 10:29:00,4.77053,4.77053,4.76806,4.76993,19000000.0
2008-04-02 10:30:00,4.76964,4.76969,4.76869,4.76969,11000000.0
2008-04-02 10:31:00,4.76919,4.76971,4.76789,4.76789,15000000.0
2008-04-02 10:32:00,4.76916,4.77039,4.76914,4.77039,9000000.0
2008-04-02 10:33:00,4.77015,4.77039,4.76911,4.77015,16000000.0
2008-04-02 10:34:00,4.76888,4.76953,4.76834,4.7685,11000000.0
2008-04-02 10:35:00,4.76959,4.76976,4.76792,4.76819,9000000.0
2008-04-02 10:36:00,4.76819,4.76875,4.76704,4.76837,13000000.0
2008-04-02 10:37:00,4.76782,4.76924,4.76729,4.76775,14000000.0
2008-04-02 10:38:00,4.76888,4.76957,4.76749,4.76749,7000000.0
2008-04-02 10:39:00,4.76713,4.76852,4.76676,4.76823,12000000.0
2008-04-02 10:40:00,4.76687,4.76815,4.76327,4.76581,17000000.0
2008-04-02 10:41:00,4.76457,4.76469,4.76228,4.76384,15000000.0
2008-04-02 10:42:00,4.76444,4.76458,4.76225,4.76225,13000000.0
2008-04-02 10:43:00,4.76194,4.76286,4.75921,4.76122,15000000.0
2008-04-02 10:44:00,4.76068,4.76068,4.75977,4.75989,11000000.0
2008-04-02 10:45:00,4.76173,4.76332,4.76122,4.76292,17000000.0
2008-04-02 10:46:00,4.76172,4.76282,4.76156,4.76282,9000000.0
2008-04-02 10:47:00,4.76135,4.76241,4.76135,4.76205,9000000.0
2008-04-02 10:48:00,4.76119,4.76253,4.76029,4.76251,11000000.0
2008-04-02 10:49:00,4.76079,4.7618,4.76056,4.76108,11000000.0
2008-04-02 10:50:00,4.76044,4.76193,4.76023,4.76128,16000000.0
2008-04-02 10:51:00,4.76133,4.76262,4.76047,4.76262,21000000.0
2008-04-02 10:52:00,4.76289,4.76341,4.76194,4.76341,8000000.0
2008-04-02 10:53:00,4.76294,4.76336,4.76168,4.76277,12000000.0
2008-04-02 10:54:00,4.76364,4.76385,4.76145,4.7623,16000000.0
2008-04-02 10:55:00,4.76295,4.76321,4.7616,4.76287,13000000.0
2008-04-02 10:56:00,4.76212,4.76321,4.7619,4.7619,16000000.0
2008-04-02 10:57:00,4.76365,4.76365,4.7623,4.76361,10000000.0
2008-04-02 10:58:00,4.76334,4.76412,4.7628,4.76352,12000000.0
2008-04-02 10:59:00,4.76248,4.76305,4.76139,4.76191,11000000.0
2008-04-02 11:00:00,4.76328,4.76328,4.76146,4.76216,13000000.0
2008-04-02 11:01:00,4.76123,4.76154,4.75979,4.76122,9000000.0
2008-04-02 11:02:00,4.76115,4.76122,4.76022,4.76103,8000000.0
2008-04-02 11:03:00,4.76035,4.76146,4.75975,4.75975,10000000.0
2008-04-02 11:04:00,4.76094,4.76162,4.75975,4.76089,12000000.0
2008-04-02 11:05:00,4.76089,4.76243,4.76089,4.76233,11000000.0
2008-04-02 11:06:00,4.76165,4.76165,4.75989,4.76088,8000000.0
2008-04-02 11:07:00,4.76095,4.76147,4.75977,4.76101,14000000.0
2008-04-02 11:08:00,4.76011,4.76095,4.75883,4.75883,18000000.0
2008-04-02 11:09:00,4.76041,4.76063,4.75739,4.75757,15000000.0
2008-04-02 11:10:00,4.75902,4.75902,4.75708,4.75804,12000000.0
2008-04-02 11:11:00,4.75696,4.75821,4.75613,4.75821,11000000.0
2008-04-02 11:12:00,4.75744,4.75885,4.75713,4.75868,8000000.0
2008-04-02 11:13:00,4.75741,4.75915,4.75741,4.75854,15000000.0
2008-04-02 11:14:00,4.75807,4.76021,4.75807,4.75924,13000000.0
2008-04-02 11:15:00,4.75968,4.75968,4.75854,4.75915,20000000.0
2008-04-02 11:16:00,4.75972,4.75974,4.75747,4.75776,15000000.0
2008-04-02 11:17:00,4.75851,4.75851,4.75696,4.75777,18000000.0
2008-04-02 11:18:00,4.75856,4.75856,4.75663,4.75804,20000000.0
2008-04-02 11:19:00,4.75778,4.75889,4.75729,4.75889,13000000.0
2008-04-02 11:20:00,4.75764,4.75945,4.75764,4.75945,20000000.0
2008-04-02 11:21:00,4.75933,4.75993,4.75805,4.75894,18000000.0
2008-04-02 11:22:00,4.75779,4.75968,4.7577,4.75948,18000000.0
2008-04-02 11:23:00,4.7581,4.75975,4.75783,4.75845,13000000.0
2008-04-02 11:24:00,4.75903,4.75973,4.75829,4.75973,9000000.0
2008-04-02 11:25:00,4.75852,4.75927,4.75815,4.75836,8000000.0
2008-04-02 11:26:00,4.75863,4.75889,4.75808,4.75809,8000000.0
2008-04-02 11:27:00,4.75941,4.76003,4.75865,4.75961,7000000.0
2008-04-02 11:28:00,4.76046,4.7607,4.75944,4.7599,14000000.0
2008-04-02 11:29:00,4.7598,4.76049,4.75906,4.76049,16000000.0
2008-04-02 11:30:00,4.75942,4.76042,4.759,4.76042,7000000.0
2008-04-02 11:31:00,4.75927,4.76014,4.75875,4.75934,15000000.0
2008-04-02 11:32:00,4.76022,4.76086,4.75921,4.75921,10000000.0
2008-04-02 11:33:00,4.76016,4.76087,4.7598,4.76087,8000000.0
2008-04-02 11:34:00,4.7614,4.7614,4.75939,4.76097,11000000.0
2008-04-02 11:35:00,4.7591,4.76137,4.75896,4.76137,15000000.0
2008-04-02 11:36:00,4.76095,4.76109,4.75976,4.76015,14000000.0
2008-04-02 11:37:00,4.76087,4.76175,4.76054,4.76175,11000000.0
2008-04-02 11:38:00,4.76172,4.76246,4.76044,4.76185,12000000.0
2008-04-02 11:39:00,4.76124,4.76258,4.76124,4.76242,13000000.0
2008-04-02 11:40:00,4.76116,4.76293,4.76116,4.76169,8000000.0
2008-04-02 11:41:00,4.76244,4.76319,4.76205,4.7621,13000000.0
2008-04-02 11:42:00,4.76265,4.76265,4.76144,4.76234,18000000.0
2008-04-02 11:43:00,4.76098,4.7617,4.76016,4.76127,13000000.0
2008-04-02 11:44:00,4.76064,4.76121,4.75957,4.75988,14000000.0
2008-04-02 11:45:00,4.7591,4.76085,4.75894,4.75939,12000000.0
2008-04-02 11:46:00,4.75916,4.75997,4.75816,4.75889,14000000.0
2008-04-02 11:47:00,4.75776,4.75898,4.75672,4.75685,15000000.0
2008-04-02 11:48:00,4.75641,4.75999,4.75641,4.75999,9000000.0
2008-04-02 11:49:00,4.75891,4.76049,4.7582,4.75845,14000000.0
2008-04-02 11:50:00,4.75884,4.75947,4.75737,4.75737,17000000.0
2008-04-02 11:51:00,4.75863,4.7593,4.75829,4.7586,15000000.0
2008-04-02 11:52:00,4.75951,4.76072,4.75901,4.76072,15000000.0
2008-04-02 11:53:00,4.75964,4.76162,4.75958,4.76034,14000000.0
2008-04-02 11:54:00,4.76066,4.76274,4.76036,4.76274,9000000.0
2008-04-02 11:55:00,4.76191,4.76256,4.76127,4.76145,11000000.0
2008-04-02 11:56:00,4.76121,4.76152,4.76003,4.76088,13000000.0
2008-04-02 11:57:00,4.76121,4.76281,4.76074,4.76275,13000000.0
2008-04-02 11:58:00,4.76241,4.76361,4.76163,4.7631,12000000.0
2008-04-02 11:59:00,4.76335,4.76335,4.7611,4.7611,12000000.0
2008-04-02 12:00:00,4.76191,4.76247,4.76041,4.76081,12000000.0
2008-04-02 12:01:00,4.75994,4.76062,4.7586,4.75968,22000000.0
2008-04-02 12:02:00,4.75988,4.76091,4.75924,4.76091,10000000.0
2008-04-02 12:03:00,4.76081,4.76108,4.75971,4.76108,18000000.0
2008-04-02 12:04:00,4.76094,4.76115,4.7592,4.76,12000000.0
2008-04-02 12:05:00,4.7602,4.76135,4.75947,4.75947,15000000.0
2008-04-02 12:06:00,4.76136,4.7621,4.7596,4.76186,14000000.0
2008-04-02 12:07:00,4.76104,4.76356,4.76104,4.76356,15000000.0
2008-04-02 12:08:00,4.76339,4.76339,4.76099,4.76234,19000000.0
2008-04-02 12:09:00,4.76249,4.76255,4.76038,4.76123,12000000.0
2008-04-02 12:10:00,4.76211,4.76226,4.76052,4.76086,23000000.0
2008-04-02 12:11:00,4.76157,4.76157,4.76,4.76,21000000.0
2008-04-02 12:12:00,4.76049,4.76095,4.7594,4.7599,9000000.0
2008-04-02 12:13:00,4.76019,4.76063,4.75873,4.75943,13000000.0
2008-04-02 12:14:00,4.75917,4.75991,4.75818,4.75833,15000000.0
2008-04-02 12:15:00,4.75944,4.76052,4.75845,4.75952,14000000.0
2008-04-02 12:16:00,4.75914,4.7608,4.75914,4.75995,16000000.0
2008-04-02 12:17:00,4.76044,4.76144,4.76011,4.76122,13000000.0
2008-04-02 12:18:00,4.75964,4.76125,4.75959,4.7606,9000000.0
2008-04-02 12:19:00,4.76084,4.76164,4.76002,4.76122,10000000.0
2008-04-02 12:20:00,4.76136,4.76311,4.76136,4.76311,7000000.0
2008-04-02 12:21:00,4.7629,4.76348,4.76203,4.76306,13000000.0
2008-04-02 12:22:00,4.76401,4.76482,4.76334,4.76482,10000000.0
2008-04-02 12:23:00,4.76488,4.76488,4.76315,4.7638,10000000.0
2008-04-02 12:24:00,4.76389,4.76489,4.76343,4.76489,12000000.0
2008-04-02 12:25:00,4.76401,4.76468,4.76327,4.76468,12000000.0
2008-04-02 12:26:00,4.76423,4.76465,4.763,4.76448,20000000.0
2008-04-02 12:27:00,4.76478,4.76478,4.76327,4.76438,12000000.0
2008-04-02 12:28:00,4.76374,4.76406,4.76212,4.76304,14000000.0
2008-04-02 12:29:00,4.76106,4.76273,4.76098,4.7623,10000000.0
2008-04-02 12:30:00,4.76263,4.76314,4.76146,4.76305,19000000.0
2008-04-02 12:31:00,4.76338,4.76361,4.76193,4.76361,11000000.0
2008-04-02 12:32:00,4.76329,4.76384,4.76273,4.76384,10000000.0
2008-04-02 12:33:00,4.76361,4.76361,4.76134,4.76235,15000000.0
2008-04-02 12:34:00,4.76302,4.76435,4.76291,4.76435,16000000.0
2008-04-02 12:35:00,4.76403,4.76403,4.76275,4.76329,10000000.0
2008-04-02 12:36:00,4.76415,4.76415,4.76235,4.76381,11000000.0
2008-04-02 12:37:00,4.76197,4.7635,4.76197,4.76268,10000000.0
2008-04-02 12:38:00,4.76234,4.76309,4.76098,4.76098,14000000.0
2008-04-02 12:39:00,4.76173,4.76279,4.7609,4.76279,14000000.0
2008-04-02 12:40:00,4.76257,4.76257,4.76113,4.76227,11000000.0
2008-04-02 12:41:00,4.76149,4.76263,4.76122,4.76205,12000000.0
2008-04-02 12:42:00,4.7605,4.7627,4.76048,4.76091,14000000.0
2008-04-02 12:43:00,4.76185,4.7628,4.76104,4.76183,15000000.0
2008-04-02 12:44:00,4.76176,4.7625,4.76137,4.76237,16000000.0
2008-04-02 12:45:00,4.7608,4.76259,4.7608,4.76259,10000000.0
2008-04-02 12:46:00,4.76237,4.76285,4.76171,4.76218,12000000.0
2008-04-02 12:47:00,4.76169,4.76313,4.76169,4.76304,13000000.0
2008-04-02 12:48:00,4.76352,4.76352,4.76201,4.76304,12000000.0
2008-04-02 12:49:00,4.76127,4.76324,4.76101,4.76297,14000000.0
2008-04-02 12:50:00,4.76282,4.76282,4.76195,4.76227,9000000.0
2008-04-02 12:51:00,4.7628,4.7628,4.76153,4.76244,10000000.0
2008-04-02 12:52:00,4.76221,4.76221,4.76059,4.76111,22000000.0
2008-04-02 12:53:00,4.76061,4.76163,4.76061,4.76124,14000000.0
2008-04-02 12:54:00,4.76054,4.76153,4.76016,4.76044,13000000.0
2008-04-02 12:55:00,4.76056,4.76122,4.75964,4.75964,21000000.0
2008-04-02 12:56:00,4.76052,4.76172,4.76019,4.76172,18000000.0
2008-04-02 12:57:00,4.76129,4.76168,4.76053,4.76116,7000000.0
2008-04-02 12:58:00,4.76167,4.76188,4.76027,4.76186,12000000.0
2008-04-02 12:59:00,4.76044,4.76159,4.76029,4.7612,18000000.0
2008-04-02 13:00:00,4.76016,4.76132,4.75923,4.75994,14000000.0
2008-04-02 13:01:00,4.7593,4.76057,4.75891,4.7598,11000000.0
2008-04-02 13:02:00,4.75844,4.75938,4.75548,4.75548,15000000.0
2008-04-02 13:03:00,4.75571,4.75619,4.75411,4.75616,15000000.0
2008-04-02 13:04:00,4.75597,4.75682,4.75509,4.75543,16000000.0
2008-04-02 13:05:00,4.75582,4.75702,4.75582,4.75669,9000000.0
2008-04-02 13:06:00,4.75665,4.75828,4.75403,4.75403,13000000.0
2008-04-02 13:07:00,4.75383,4.7549,4.75281,4.75477,13000000.0
2008-04-02 13:08:00,4.75557,4.7559,4.75417,4.75549,10000000.0
2008-04-02 13:09:00,4.75374,4.7552,4.75321,4.75321,15000000.0
2008-04-02 13:10:00,4.75429,4.75522,4.75339,4.75456,12000000.0
2008-04-02 13:11:00,4.75553,4.75578,4.75416,4.75559,12000000.0
2008-04-02 13:12:00,4.75523,4.75688,4.7543,4.75526,12000000.0
2008-04-02 13:13:00,4.75641,4.75652,4.75482,4.75494,11000000.0
2008-04-02 13:14:00,4.75635,4.75657,4.75516,4.75516,9000000.0
2008-04-02 13:15:00,4.7559,4.75651,4.75524,4.75527,15000000.0
2008-04-02 13:16:00,4.75528,4.75579,4.75433,4.75457,15000000.0
2008-04-02 13:17:00,4.75616,4.75631,4.75453,4.7556,17000000.0
2008-04-02 13:18:00,4.75488,4.75521,4.75409,4.75409,15000000.0
2008-04-02 13:19:00,4.75548,4.75594,4.75431,4.75516,15000000.0
2008-04-02 13:20:00,4.75411,4.75597,4.75411,4.75476,19000000.0
2008-04-02 13:21:00,4.75473,4.75517,4.7535,4.7535,10000000.0
2008-04-02 13:22:00,4.75498,4.75521,4.75402,4.75402,8000000.0
2008-04-02 13:23:00,4.75565,4.75565,4.75373,4.75395,15000000.0
2008-04-02 13:24:00,4.75496,4.75497,4.75381,4.75465,11000000.0
2008-04-02 13:25:00,4.75457,4.75498,4.75366,4.75483,9000000.0
2008-04-02 13:26:00,4.75462,4.75462,4.75223,4.75398,8000000.0
2008-04-02 13:27:00,4.75311,4.75402,4.75277,4.75317,15000000.0
2008-04-02 13:28:00,4.75484,4.75536,4.75307,4.75471,17000000.0
2008-04-02 13:29:00,4.75218,4.75501,4.75218,4.754,11000000.0
2008-04-02 13:30:00,4.75284,4.7545,4.75284,4.75365,21000000.0
2008-04-02 13:31:00,4.75318,4.75621,4.75318,4.75587,11000000.0
2008-04-02 13:32:00,4.75636,4.75682,4.75552,4.75682,10000000.0
2008-04-02 13:33:00,4.75636,4.75793,4.75636,4.75686,8000000.0
2008-04-02 13:34:00,4.75682,4.75806,4.75682,4.75685,15000000.0
2008-04-02 13:35:00,4.75683,4.7582,4.75655,4.75791,13000000.0
2008-04-02 13:36:00,4.75864,4.75953,4.75793,4.75913,11000000.0
2008-04-02 13:37:00,4.75756,4.7588,4.75738,4.75785,8000000.0
2008-04-02 13:38:00,4.75865,4.75899,4.75775,4.75899,13000000.0
2008-04-02 13:39:00,4.75801,4.75948,4.75796,4.75906,7000000.0
2008-04-02 13:40:00,4.75963,4.75963,4.7582,4.75884,12000000.0
2008-04-02 13:41:00,4.75873,4.75985,4.75792,4.75793,15000000.0
2008-04-02 13:42:00,4.75874,4.75924,4.75797,4.75798,22000000.0
2008-04-02 13:43:00,4.75864,4.75946,4.75711,4.75921,13000000.0
2008-04-02 13:44:00,4.75856,4.75864,4.75686,4.75863,14000000.0
2008-04-02 13:45:00,4.75779,4.75898,4.75745,4.75898,7000000.0
2008-04-02 13:46:00,4.7587,4.75878,4.75783,4.75795,11000000.0
2008-04-02 13:47:00,4.75843,4.75843,4.75654,4.75654,11000000.0
2008-04-02 13:48:00,4.75682,4.75783,4.75603,4.75662,14000000.0
2008-04-02 13:49:00,4.75674,4.75742,4.75566,4.75596,13000000.0
2008-04-02 13:50:00,4.75741,4.75809,4.75633,4.7571,12000000.0
2008-04-02 13:51:00,4.75724,4.75764,4.75668,4.75714,11000000.0
2008-04-02 13:52:00,4.75724,4.75767,4.75655,4.75655,9000000.0
2008-04-02 13:53:00,4.75795,4.75823,4.75673,4.75726,11000000.0
2008-04-02 13:54:00,4.75707,4.75758,4.75606,4.75606,17000000.0
2008-04-02 13:55:00,4.75627,4.75747,4.75583,4.75683,22000000.0
2008-04-02 13:56:00,4.75708,4.75812,4.75675,4.75723,13000000.0
2008-04-02 13:57:00,4.7583,4.7583,4.75632,4.75715,19000000.0
2008-04-02 13:58:00,4.75663,4.75859,4.75663,4.75859,11000000.0
2008-04-02 13:59:00,4.75833,4.75835,4.75722,4.75781,7000000.0
2008-04-02 14:00:00,4.75874,4.75897,4.75747,4.75834,9000000.0
2008-04-02 14:01:00,4.75752,4.75787,4.75616,4.75616,7000000.0
2008-04-02 14:02:00,4.75684,4.75765,4.75559,4.75673,13000000.0
2008-04-02 14:03:00,4.75745,4.75745,4.75572,4.75595,17000000.0
2008-04-02 14:04:00,4.7565,4.75747,4.75605,4.75747,13000000.0
2008-04-02 14:05:00,4.75689,4.75689,4.7552,4.75581,8000000.0
2008-04-02 14:06:00,4.75643,4.75682,4.75579,4.75618,10000000.0
2008-04-02 14:07:00,4.75592,4.75723,4.75575,4.75709,10000000.0
2008-04-02 14:08:00,4.75767,4.75831,4.75675,4.75782,14000000.0
2008-04-02 14:09:00,4.75744,4.75771,4.75588,4.75599,16000000.0
2008-04-02 14:10:00,4.75787,4.75787,4.75623,4.75631,12000000.0
2008-04-02 14:11:00,4.75672,4.75825,4.75672,4.75693,14000000.0
2008-04-02 14:12:00,4.7577,4.76294,4.7577,4.76294,13000000.0
2008-04-02 14:13:00,4.76575,4.76665,4.76206,4.76527,11000000.0
2008-04-02 14:14:00,4.76483,4.76497,4.76261,4.76339,14000000.0
2008-04-02 14:15:00,4.7666,4.76816,4.76342,4.76765,11000000.0
2008-04-02 14:16:00,4.76699,4.77012,4.76699,4.77012,11000000.0
2008-04-02 14:17:00,4.77142,4.77243,4.7692,4.77243,14000000.0
2008-04-02 14:18:00,4.77295,4.77451,4.77221,4.77273,11000000.0
2008-04-02 14:19:00,4.7745,4.7745,4.77288,4.77423,8000000.0
2008-04-02 14:20:00,4.77451,4.77451,4.77216,4.77421,10000000.0
2008-04-02 14:21:00,4.7728,4.77316,4.77154,4.77247,14000000.0
2008-04-02 14:22:00,4.77178,4.77178,4.76974,4.77138,17000000.0
2008-04-02 14:23:00,4.77136,4.77145,4.77019,4.77082,8000000.0
2008-04-02 14:24:00,4.77125,4.77136,4.76908,4.76908,16000000.0
2008-04-02 14:25:00,4.77056,4.77167,4.77004,4.77122,11000000.0
2008-04-02 14:26:00,4.77204,4.77309,4.7699,4.77299,14000000.0
2008-04-02 14:27:00,4.77185,4.77439,4.77144,4.77439,8000000.0
2008-04-02 14:28:00,4.77319,4.77424,4.77193,4.77325,11000000.0
2008-04-02 14:29:00,4.77454,4.77575,4.77405,4.77559,11000000.0
2008-04-02 14:30:00,4.77465,4.77833,4.77465,4.77637,14000000.0
2008-04-02 14:31:00,4.77895,4.78027,4.77641,4.77912,15000000.0
2008-04-02 14:32:00,4.77986,4.77992,4.77779,4.77817,9000000.0
2008-04-02 14:33:00,4.77711,4.77816,4.77679,4.77793,12000000.0
2008-04-02 14:34:00,4.77747,4.7782,4.77498,4.77697,12000000.0
2008-04-02 14:35:00,4.77668,4.77668,4.77444,4.77582,18000000.0
2008-04-02 14:36:00,4.77437,4.77527,4.77259,4.7733,12000000.0
2008-04-02 14:37:00,4.77386,4.77434,4.77269,4.77391,12000000.0
2008-04-02 14:38:00,4.77254,4.77372,4.77223,4.77372,24000000.0
2008-04-02 14:39:00,4.77438,4.77438,4.77253,4.77337,12000000.0
2008-04-02 14:40:00,4.77323,4.77476,4.77214,4.77435,15000000.0
2008-04-02 14:41:00,4.7733,4.77486,4.77316,4.77427,17000000.0
2008-04-02 14:42:00,4.77437,4.77601,4.77437,4.77522,15000000.0
2008-04-02 14:43:00,4.77468,4.77628,4.77468,4.77581,9000000.0
2008-04-02 14:44:00,4.77588,4.77643,4.77517,4.77602,7000000.0
2008-04-02 14:45:00,4.77511,4.77578,4.77413,4.77526,17000000.0
2008-04-02 14:46:00,4.77641,4.77706,4.7755,4.77578,14000000.0
2008-04-02 14:47:00,4.77731,4.77755,4.77583,4.77588,16000000.0
2008-04-02 14:48:00,4.77581,4.7765,4.7748,4.7765,12000000.0
2008-04-02 14:49:00,4.77614,4.77639,4.77528,4.77567,20000000.0
2008-04-02 14:50:00,4.77579,4.77844,4.7756,4.77832,12000000.0
2008-04-02 14:51:00,4.77798,4.77813,4.77647,4.77702,12000000.0
2008-04-02 14:52:00,4.7762,4.7777,4.77566,4.77711,22000000.0
2008-04-02 14:53:00,4.77614,4.77802,4.77559,4.77741,17000000.0
2008-04-02 14:54:00,4.77822,4.77872,4.77714,4.77872,14000000.0
2008-04-02 14:55:00,4.77778,4.77945,4.77763,4.77838,20000000.0
2008-04-02 14:56:00,4.77914,4.77999,4.77785,4.77786,22000000.0
2008-04-02 14:57:00,4.77931,4.77978,4.77855,4.77924,10000000.0
2008-04-02 14:58:00,4.77983,4.78001,4.7783,4.77942,17000000.0
2008-04-02 14:59:00,4.77903,4.77967,4.77617,4.7776,12000000.0
2008-04-02 15:00:00,4.77649,4.7778,4.7761,4.77716,14000000.0
2008-04-02 15:01:00,4.77688,4.7775,4.77501,4.7773,16000000.0
2008-04-02 15:02:00,4.77645,4.77645,4.77392,4.77422,13000000.0
2008-04-02 15:03:00,4.77536,4.77536,4.77269,4.77313,7000000.0
2008-04-02 15:04:00,4.77369,4.7755,4.77261,4.7755,12000000.0
2008-04-02 15:05:00,4.77501,4.77601,4.77423,4.77423,20000000.0
2008-04-02 15:06:00,4.77572,4.77594,4.77433,4.77576,9000000.0
2008-04-02 15:07:00,4.77541,4.77541,4.77428,4.77541,9000000.0
2008-04-02 15:08:00,4.77301,4.77474,4.77294,4.77445,14000000.0
2008-04-02 15:09:00,4.77386,4.77386,4.77138,4.77288,14000000.0
2008-04-02 15:10:00,4.77281,4.77281,4.77108,4.77216,15000000.0
2008-04-02 15:11:00,4.77159,4.77217,4.77079,4.77205,10000000.0
2008-04-02 15:12:00,4.77386,4.7739,4.77268,4.77332,10000000.0
2008-04-02 15:13:00,4.77411,4.77493,4.77248,4.77442,20000000.0
2008-04-02 15:14:00,4.77361,4.774,4.77313,4.77367,10000000.0
2008-04-02 15:15:00,4.77265,4.77341,4.77166,4.77172,13000000.0
2008-04-02 15:16:00,4.77219,4.77282,4.77165,4.77221,11000000.0
2008-04-02 15:17:00,4.77142,4.77323,4.77142,4.77246,17000000.0
2008-04-02 15:18:00,4.77248,4.77248,4.77159,4.77211,11000000.0
2008-04-02 15:19:00,4.77233,4.77276,4.77087,4.77087,18000000.0
2008-04-02 15:20:00,4.77219,4.77224,4.77101,4.77101,14000000.0
2008-04-02 15:21:00,4.77201,4.77201,4.76441,4.76972,15000000.0
2008-04-02 15:22:00,4.77038,4.77248,4.77038,4.77179,8000000.0
2008-04-02 15:23:00,4.77293,4.77323,4.77115,4.77166,15000000.0
2008-04-02 15:24:00,4.77202,4.77265,4.77148,4.77188,12000000.0
2008-04-02 15:25:00,4.7725,4.7725,4.77013,4.77126,12000000.0
2008-04-02 15:26:00,4.76997,4.77186,4.76997,4.7718,15000000.0
2008-04-02 15:27:00,4.77044,4.77173,4.77044,4.77148,12000000.0
2008-04-02 15:28:00,4.77218,4.77339,4.77134,4.77254,12000000.0
2008-04-02 15:29:00,4.77334,4.77474,4.77264,4.77453,10000000.0
2008-04-02 15:30:00,4.77306,4.77397,4.77101,4.77101,12000000.0
2008-04-02 15:31:00,4.77128,4.77192,4.76804,4.76868,19000000.0
2008-04-02 15:32:00,4.76714,4.76904,4.76649,4.76835,7000000.0
2008-04-02 15:33:00,4.76348,4.76545,4.76145,4.76145,7000000.0
2008-04-02 15:34:00,4.7606,4.76421,4.75959,4.76421,12000000.0
2008-04-02 15:35:00,4.7639,4.76556,4.76253,4.76423,17000000.0
2008-04-02 15:36:00,4.7647,4.76564,4.76416,4.76461,11000000.0
2008-04-02 15:37:00,4.76646,4.76671,4.76531,4.76671,14000000.0
2008-04-02 15:38:00,4.76578,4.76708,4.7648,4.7648,20000000.0
2008-04-02 15:39:00,4.76632,4.76646,4.76484,4.76607,8000000.0
2008-04-02 15:40:00,4.76523,4.76573,4.76441,4.76528,11000000.0
2008-04-02 15:41:00,4.76381,4.76519,4.7636,4.76519,10000000.0
2008-04-02 15:42:00,4.76594,4.76652,4.76466,4.76616,13000000.0
2008-04-02 15:43:00,4.76479,4.7667,4.76479,4.7667,14000000.0
2008-04-02 15:44:00,4.76544,4.76579,4.76414,4.76515,8000000.0
2008-04-02 15:45:00,4.76533,4.76591,4.76417,4.76591,10000000.0
2008-04-02 15:46:00,4.76516,4.76669,4.76495,4.76536,12000000.0
2008-04-02 15:47:00,4.76683,4.7672,4.76588,4.76689,18000000.0
2008-04-02 15:48:00,4.76566,4.76707,4.76566,4.7668,9000000.0
2008-04-02 15:49:00,4.76716,4.76791,4.76671,4.76791,14000000.0
2008-04-02 15:50:00,4.7687,4.76929,4.76756,4.76904,18000000.0
2008-04-02 15:51:00,4.76851,4.77093,4.76836,4.77093,8000000.0
2008-04-02 15:52:00,4.77118,4.77119,4.76977,4.76985,11000000.0
2008-04-02 15:53:00,4.77042,4.77116,4.76947,4.77038,15000000.0
2008-04-02 15:54:00,4.76968,4.77026,4.769,4.77026,9000000.0
2008-04-02 15:55:00,4.76998,4.77008,4.76933,4.76937,9000000.0
2008-04-02 15:56:00,4.76834,4.77,4.76834,4.76965,11000000.0
2008-04-02 15:57:00,4.76983,4.76983,4.76859,4.76867,15000000.0
2008-04-02 15:58:00,4.76767,4.76859,4.76592,4.76592,13000000.0
2008-04-02 15:59:00,4.7679,4.76867,4.76693,4.76777,15000000.0
2008-04-02 16:00:00,4.76537,4.76678,4.76479,4.76572,11000000.0
2008-04-02 16:01:00,4.76489,4.76722,4.76467,4.76467,14000000.0
2008-04-02 16:02:00,4.76517,4.76568,4.76352,4.76372,11000000.0
2008-04-02 16:03:00,4.76466,4.76478,4.76361,4.76425,8000000.0
2008-04-02 16:04:00,4.76486,4.76594,4.76478,4.76555,8000000.0
2008-04-02 16:05:00,4.76434,4.76669,4.76427,4.76669,8000000.0
2008-04-02 16:06:00,4.76617,4.76701,4.76515,4.76576,16000000.0
2008-04-02 16:07:00,4.76772,4.76772,4.76454,4.76509,18000000.0
2008-04-02 16:08:00,4.76629,4.76665,4.7648,4.76617,14000000.0
2008-04-02 16:09:00,4.76444,4.76643,4.76404,4.76483,12000000.0
2008-04-02 16:10:00,4.765,4.76648,4.76476,4.76622,10000000.0
2008-04-02 16:11:00,4.76594,4.76738,4.76542,4.76563,13000000.0
2008-04-02 16:12:00,4.76695,4.76824,4.76594,4.76818,16000000.0
2008-04-02 16:13:00,4.76929,4.76934,4.76798,4.76847,7000000.0
2008-04-02 16:14:00,4.76736,4.76816,4.76652,4.76652,16000000.0
2008-04-02 16:15:00,4.7677,4.7677,4.76601,4.76746,15000000.0
2008-04-02 16:16:00,4.76757,4.76979,4.76706,4.76979,17000000.0
2008-04-02 16:17:00,4.76959,4.76959,4.7684,4.76888,10000000.0
2008-04-02 16:18:00,4.76964,4.76974,4.76759,4.76759,10000000.0
2008-04-02 16:19:00,4.76841,4.76899,4.76678,4.76678,12000000.0
2008-04-02 16:20:00,4.76853,4.76889,4.76731,4.76889,11000000.0
2008-04-02 16:21:00,4.76904,4.76909,4.76754,4.76875,8000000.0
2008-04-02 16:22:00,4.76738,4.76961,4.76738,4.76904,16000000.0
2008-04-02 16:23:00,4.77006,4.77006,4.76804,4.76888,11000000.0
2008-04-02 16:24:00,4.77031,4.77168,4.76892,4.77168,14000000.0
2008-04-02 16:25:00,4.77147,4.77243,4.77054,4.77135,13000000.0
2008-04-02 16:26:00,4.77213,4.77299,4.77096,4.77269,16000000.0
2008-04-02 16:27:00,4.77297,4.77299,4.77021,4.77021,20000000.0
2008-04-02 16:28:00,4.77044,4.77265,4.77039,4.77137,12000000.0
2008-04-02 16:29:00,4.77192,4.77192,4.76991,4.77158,13000000.0
2008-04-02 16:30:00,4.77247,4.77371,4.77169,4.77214,17000000.0
2008-04-02 16:31:00,4.77231,4.77263,4.77013,4.7719,13000000.0
2008-04-02 16:32:00,4.77102,4.77321,4.77057,4.7723,10000000.0
2008-04-02 16:33:00,4.77399,4.77474,4.77267,4.77371,15000000.0
2008-04-02 16:34:00,4.77371,4.77459,4.77303,4.77317,9000000.0
2008-04-02 16:35:00,4.77517,4.77542,4.77285,4.77316,18000000.0
2008-04-02 16:36:00,4.77282,4.77408,4.77282,4.77408,8000000.0
2008-04-02 16:37:00,4.7745,4.7749,4.77323,4.77387,22000000.0
2008-04-02 16:38:00,4.77381,4.77438,4.77238,4.77327,14000000.0
2008-04-02 16:39:00,4.77279,4.77311,4.77127,4.7714,14000000.0
2008-04-02 16:40:00,4.77247,4.77247,4.77017,4.77113,17000000.0
2008-04-02 16:41:00,4.77187,4.77196,4.77076,4.77129,9000000.0
2008-04-02 16:42:00,4.77105,4.77105,4.76914,4.77028,13000000.0
2008-04-02 16:43:00,4.7698,4.7698,4.76812,4.7684,13000000.0
2008-04-02 16:44:00,4.77009,4.77114,4.76949,4.76975,11000000.0
2008-04-02 16:45:00,4.77076,4.77108,4.76839,4.7697,18000000.0
2008-04-02 16:46:00,4.77021,4.77021,4.76694,4.76743,11000000.0
2008-04-02 16:47:00,4.76737,4.76896,4.76621,4.76769,15000000.0
2008-04-02 16:48:00,4.76893,4.76942,4.76806,4.76834,7000000.0
2008-04-02 16:49:00,4.76854,4.76942,4.76742,4.76849,16000000.0
2008-04-02 16:50:00,4.76933,4.76966,4.76872,4.76945,9000000.0
2008-04-02 16:51:00,4.76897,4.76976,4.76814,4.76814,22000000.0
2008-04-02 16:52:00,4.76889,4.76956,4.76759,4.76885,11000000.0
2008-04-02 16:53:00,4.76901,4.77206,4.76901,4.77117,12000000.0
2008-04-02 16:54:00,4.77154,4.77182,4.76922,4.77074,17000000.0
2008-04-02 16:55:00,4.77081,4.77132,4.76977,4.77091,15000000.0
2008-04-02 16:56:00,4.77075,4.77085,4.76939,4.76959,11000000.0
2008-04-02 16:57:00,4.77077,4.7709,4.76953,4.77057,8000000.0
2008-04-02 16:58:00,4.77044,4.77261,4.7698,4.77008,12000000.0
2008-04-02 16:59:00,4.77265,4.77315,4.77078,4.77202,15000000.0
2008-04-02 17:00:00,4.77111,4.77181,4.77022,4.77162,10000000.0
2008-04-02 17:01:00,4.77125,4.77151,4.76923,4.76923,10000000.0
2008-04-02 17:02:00,4.77122,4.77122,4.76814,4.76888,8000000.0
2008-04-02 17:03:00,4.76834,4.76862,4.76747,4.76751,11000000.0
2008-04-02 17:04:00,4.76741,4.7686,4.76734,4.76764,10000000.0
2008-04-02 17:05:00,4.76776,4.76856,4.7671,4.76758,18000000.0
2008-04-02 17:06:00,4.76676,4.76814,4.76676,4.76714,9000000.0
2008-04-02 17:07:00,4.76777,4.76809,4.76675,4.76729,20000000.0
2008-04-02 17:08:00,4.76826,4.76831,4.76531,4.76531,11000000.0
2008-04-02 17:09:00,4.76583,4.76627,4.76456,4.76604,14000000.0
2008-04-02 17:10:00,4.76558,4.76641,4.76558,4.76587,10000000.0
2008-04-02 17:11:00,4.76596,4.76679,4.76523,4.76523,12000000.0
2008-04-02 17:12:00,4.76551,4.7664,4.76551,4.76606,7000000.0
2008-04-02 17:13:00,4.76605,4.76605,4.76436,4.76584,13000000.0
2008-04-02 17:14:00,4.7651,4.76582,4.76399,4.76419,13000000.0
2008-04-02 17:15:00,4.76503,4.76561,4.76459,4.76533,12000000.0
2008-04-02 17:16:00,4.76542,4.76607,4.76515,4.76563,13000000.0
2008-04-02 17:17:00,4.76474,4.76774,4.76474,4.76665,12000000.0
2008-04-02 17:18:00,4.76814,4.7685,4.76695,4.76761,15000000.0
2008-04-02 17:19:00,4.76806,4.76815,4.76699,4.76759,10000000.0
2008-04-02 17:20:00,4.76711,4.76883,4.76711,4.76818,13000000.0
2008-04-02 17:21:00,4.76759,4.76882,4.76727,4.76836,17000000.0
2008-04-02 17:22:00,4.76821,4.77051,4.76821,4.76931,15000000.0
2008-04-02 17:23:00,4.76942,4.77064,4.76915,4.77064,10000000.0
2008-04-02 17:24:00,4.77106,4.77106,4.76926,4.77077,17000000.0
2008-04-02 17:25:00,4.76937,4.7707,4.76901,4.76962,11000000.0
2008-04-02 17:26:00,4.76991,4.77018,4.76822,4.76872,12000000.0
2008-04-02 17:27:00,4.76913,4.76949,4.76803,4.76824,9000000.0
2008-04-02 17:28:00,4.76903,4.7692,4.76736,4.7689,16000000.0
2008-04-02 17:29:00,4.76896,4.76979,4.76827,4.76979,9000000.0
2008-04-02 17:30:00,4.76926,4.77043,4.76901,4.77043,11000000.0
2008-04-02 17:31:00,4.77033,4.77061,4.76811,4.76811,13000000.0
2008-04-02 17:32:00,4.76957,4.77122,4.76825,4.77122,13000000.0
2008-04-02 17:33:00,4.77134,4.77134,4.76886,4.77041,11000000.0
2008-04-02 17:34:00,4.77003,4.77084,4.7688,4.76931,12000000.0
2008-04-02 17:35:00,4.7695,4.77063,4.76908,4.77029,13000000.0
2008-04-02 17:36:00,4.77016,4.77091,4.76961,4.76982,14000000.0
2008-04-02 17:37:00,4.77012,4.77061,4.76958,4.76997,10000000.0
2008-04-02 17:38:00,4.76984,4.76984,4.76849,4.76849,7000000.0
2008-04-02 17:39:00,4.77011,4.77061,4.76901,4.77043,16000000.0
2008-04-02 17:40:00,4.77081,4.77157,4.76967,4.77097,17000000.0
2008-04-02 17:41:00,4.77153,4.77193,4.77048,4.77072,16000000.0
2008-04-02 17:42:00,4.77118,4.77195,4.76986,4.77195,16000000.0
2008-04-02 17:43:00,4.77167,4.77225,4.77051,4.77225,17000000.0
2008-04-02 17:44:00,4.77187,4.77243,4.77125,4.77243,8000000.0
2008-04-02 17:45:00,4.77231,4.77231,4.77064,4.77184,11000000.0
2008-04-02 17:46:00,4.77159,4.77168,4.76963,4.76963,9000000.0
2008-04-02 17:47:00,4.77124,4.77124,4.76989,4.77077,19000000.0
2008-04-02 17:48:00,4.77064,4.77106,4.76965,4.7706,16000000.0
2008-04-02 17:49:00,4.76969,4.76997,4.7687,4.7695,15000000.0
2008-04-02 17:50:00,4.7693,4.76975,4.76816,4.76831,11000000.0
2008-04-02 17:51:00,4.76816,4.76841,4.7673,4.76797,9000000.0
2008-04-02 17:52:00,4.76735,4.76926,4.76735,4.76876,11000000.0
2008-04-02 17:53:00,4.76813,4.76904,4.7678,4.76881,9000000.0
2008-04-02 17:54:00,4.76917,4.76964,4.76788,4.76887,10000000.0
2008-04-02 17:55:00,4.76876,4.7694,4.76847,4.76931,10000000.0
2008-04-02 17:56:00,4.76836,4.7696,4.76806,4.76806,16000000.0
2008-04-02 17:57:00,4.76831,4.76935,4.76831,4.76863,14000000.0
2008-04-02 17:58:00,4.76946,4.76963,4.76811,4.76916,24000000.0
2008-04-02 17:59:00,4.77003,4.77003,4.76821,4.76965,11000000.0
2008-04-02 18:00:00,4.76918,4.77043,4.76853,4.77043,10000000.0
2008-04-02 18:01:00,4.76985,4.76994,4.76886,4.76967,14000000.0
2008-04-02 18:02:00,4.76998,4.7702,4.76833,4.76836,12000000.0
2008-04-02 18:03:00,4.76892,4.76935,4.76773,4.76773,17000000.0
2008-04-02 18:04:00,4.76896,4.76911,4.7675,4.76897,15000000.0
2008-04-02 18:05:00,4.76828,4.76854,4.76739,4.76809,15000000.0
2008-04-02 18:06:00,4.76764,4.76839,4.76677,4.7677,15000000.0
2008-04-02 18:07:00,4.7676,4.76898,4.76698,4.76799,16000000.0
2008-04-02 18:08:00,4.76794,4.76817,4.76624,4.76689,16000000.0
2008-04-02 18:09:00,4.76629,4.76629,4.76386,4.76468,12000000.0
2008-04-02 18:10:00,4.76541,4.76628,4.76469,4.76469,17000000.0
2008-04-02 18:11:00,4.76606,4.76665,4.76469,4.76665,16000000.0
2008-04-02 18:12:00,4.76618,4.7667,4.76412,4.76512,13000000.0
2008-04-02 18:13:00,4.76394,4.76571,4.76394,4.76495,17000000.0
2008-04-02 18:14:00,4.76592,4.76592,4.76416,4.765,13000000.0
2008-04-02 18:15:00,4.76561,4.76651,4.76473,4.76651,13000000.0
2008-04-02 18:16:00,4.76579,4.7665,4.76476,4.76555,15000000.0
2008-04-02 18:17:00,4.7662,4.76695,4.76551,4.76638,16000000.0
2008-04-02 18:18:00,4.76565,4.76643,4.76547,4.76551,18000000.0
2008-04-02 18:19:00,4.76606,4.76643,4.765,4.7651,12000000.0
2008-04-02 18:20:00,4.76675,4.76686,4.76538,4.76619,16000000.0
2008-04-02 18:21:00,4.76577,4.76648,4.7649,4.7649,19000000.0
2008-04-02 18:22:00,4.76635,4.76635,4.76459,4.76546,20000000.0
2008-04-02 18:23:00,4.76564,4.76631,4.76491,4.76566,16000000.0
2008-04-02 18:24:00,4.76595,4.767,4.7649,4.767,14000000.0
2008-04-02 18:25:00,4.76684,4.76684,4.76458,4.76458,18000000.0
2008-04-02 18:26:00,4.76564,4.76565,4.76397,4.76471,9000000.0
2008-04-02 18:27:00,4.76521,4.76532,4.76417,4.76444,16000000.0
2008-04-02 18:28:00,4.76553,4.76553,4.7645,4.7645,11000000.0
2008-04-02 18:29:00,4.76456,4.76507,4.76353,4.76427,15000000.0
2008-04-02 18:30:00,4.76488,4.76525,4.76372,4.76381,14000000.0
2008-04-02 18:31:00,4.76446,4.76551,4.76382,4.76551,19000000.0
2008-04-02 18:32:00,4.76545,4.76545,4.76328,4.76418,13000000.0
2008-04-02 18:33:00,4.76505,4.76588,4.76414,4.76457,13000000.0
2008-04-02 18:34:00,4.76403,4.76497,4.76403,4.76466,9000000.0
2008-04-02 18:35:00,4.76477,4.76485,4.76391,4.76453,14000000.0
2008-04-02 18:36:00,4.76354,4.76526,4.76354,4.76455,12000000.0
2008-04-02 18:37:00,4.76536,4.76559,4.76407,4.76498,13000000.0
2008-04-02 18:38:00,4.76414,4.76482,4.76385,4.76389,17000000.0
2008-04-02 18:39:00,4.76347,4.76516,4.76347,4.7642,18000000.0
2008-04-02 18:40:00,4.76439,4.76556,4.76412,4.76507,14000000.0
2008-04-02 18:41:00,4.76458,4.76599,4.76428,4.76485,18000000.0
2008-04-02 18:42:00,4.76566,4.76578,4.76454,4.76454,14000000.0
2008-04-02 18:43:00,4.76414,4.76564,4.76414,4.76462,14000000.0
2008-04-02 18:44:00,4.76475,4.76582,4.7646,4.7646,12000000.0
2008-04-02 18:45:00,4.7652,4.76615,4.76446,4.76556,17000000.0
2008-04-02 18:46:00,4.76507,4.76543,4.76426,4.76509,15000000.0
2008-04-02 18:47:00,4.76544,4.76544,4.76411,4.76411,16000000.0
2008-04-02 18:48:00,4.76413,4.7657,4.76413,4.76492,11000000.0
2008-04-02 18:49:00,4.76553,4.76553,4.76483,4.76519,8000000.0
2008-04-02 18:50:00,4.76534,4.76554,4.76426,4.76489,16000000.0
2008-04-02 18:51:00,4.76557,4.76557,4.76423,4.76544,19000000.0
2008-04-02 18:52:00,4.76378,4.76533,4.76378,4.76464,10000000.0
2008-04-02 18:53:00,4.76386,4.76394,4.76256,4.76362,10000000.0
2008-04-02 18:54:00,4.76215,4.76215,4.76012,4.76033,11000000.0
2008-04-02 18:55:00,4.76096,4.76156,4.76047,4.76047,8000000.0
2008-04-02 18:56:00,4.76146,4.76247,4.76063,4.7612,16000000.0
2008-04-02 18:57:00,4.76064,4.76152,4.76024,4.76077,8000000.0
2008-04-02 18:58:00,4.76081,4.76123,4.75949,4.75949,13000000.0
2008-04-02 18:59:00,4.7606,4.7606,4.75737,4.75914,17000000.0
2008-04-02 19:00:00,4.75805,4.76031,4.75805,4.75978,13000000.0
2008-04-02 19:01:00,4.76028,4.7603,4.75595,4.75713,12000000.0
2008-04-02 19:02:00,4.75587,4.75758,4.75587,4.75707,16000000.0
2008-04-02 19:03:00,4.75734,4.75758,4.75613,4.75756,17000000.0
2008-04-02 19:04:00,4.7566,4.75786,4.75529,4.75619,12000000.0
2008-04-02 19:05:00,4.75681,4.75747,4.7556,4.75626,17000000.0
2008-04-02 19:06:00,4.75727,4.75727,4.75551,4.75663,7000000.0
2008-04-02 19:07:00,4.7556,4.7556,4.75116,4.75266,20000000.0
2008-04-02 19:08:00,4.75413,4.75615,4.75327,4.75484,21000000.0
2008-04-02 19:09:00,4.75533,4.75583,4.75444,4.75517,16000000.0
2008-04-02 19:10:00,4.75443,4.75612,4.75443,4.75583,14000000.0
2008-04-02 19:11:00,4.75577,4.75609,4.75445,4.75458,12000000.0
2008-04-02 19:12:00,4.75618,4.75711,4.7549,4.75711,18000000.0
2008-04-02 19:13:00,4.75751,4.75797,4.75647,4.75782,14000000.0
2008-04-02 19:14:00,4.75751,4.75751,4.75613,4.75637,18000000.0
2008-04-02 19:15:00,4.75673,4.75673,4.75518,4.75555,9000000.0
2008-04-02 19:16:00,4.75547,4.75615,4.75479,4.75563,12000000.0
2008-04-02 19:17:00,4.75559,4.75559,4.75388,4.75476,14000000.0
2008-04-02 19:18:00,4.7548,4.75486,4.75362,4.75401,16000000.0
2008-04-02 19:19:00,4.75436,4.75562,4.75397,4.75522,7000000.0
2008-04-02 19:20:00,4.755,4.75587,4.75465,4.75465,8000000.0
2008-04-02 19:21:00,4.7562,4.7562,4.7547,4.75577,18000000.0
2008-04-02 19:22:00,4.75582,4.75606,4.75459,4.75606,9000000.0
2008-04-02 19:23:00,4.75614,4.75656,4.75532,4.75618,10000000.0
2008-04-02 19:24:00,4.75713,4.75713,4.75564,4.75607,11000000.0
2008-04-02 19:25:00,4.75663,4.75696,4.75591,4.75601,17000000.0
2008-04-02 19:26:00,4.75629,4.75711,4.75608,4.75711,11000000.0
2008-04-02 19:27:00,4.75671,4.75724,4.75506,4.75521,13000000.0
2008-04-02 19:28:00,4.75597,4.75642,4.75531,4.75531,10000000.0
2008-04-02 19:29:00,4.7563,4.7563,4.75516,4.75549,11000000.0
2008-04-02 19:30:00,4.75495,4.75592,4.75479,4.75505,12000000.0
2008-04-02 19:31:00,4.75543,4.75543,4.7546,4.75478,8000000.0
2008-04-02 19:32:00,4.75502,4.75545,4.75419,4.75479,11000000.0
2008-04-02 19:33:00,4.75499,4.75499,4.75232,4.75258,13000000.0
2008-04-02 19:34:00,4.75331,4.75371,4.75169,4.75371,12000000.0
2008-04-02 19:35:00,4.75333,4.75405,4.7526,4.75276,13000000.0
2008-04-02 19:36:00,4.75506,4.75538,4.75332,4.75503,12000000.0
2008-04-02 19:37:00,4.75462,4.75557,4.75424,4.75469,8000000.0
2008-04-02 19:38:00,4.75506,4.75594,4.75379,4.7556,20000000.0
2008-04-02 19:39:00,4.75472,4.75563,4.75394,4.75563,11000000.0
2008-04-02 19:40:00,4.75574,4.75574,4.75446,4.75502,11000000.0
2008-04-02 19:41:00,4.75543,4.75568,4.75461,4.75542,9000000.0
2008-04-02 19:42:00,4.75544,4.75544,4.7539,4.75503,10000000.0
2008-04-02 19:43:00,4.75494,4.75655,4.75494,4.75621,14000000.0
2008-04-02 19:44:00,4.75605,4.75737,4.75563,4.75673,15000000.0
2008-04-02 19:45:00,4.75741,4.75741,4.75568,4.75601,12000000.0
2008-04-02 19:46:00,4.75597,4.75665,4.75534,4.75565,11000000.0
2008-04-02 19:47:00,4.7563,4.75644,4.75493,4.75501,10000000.0
2008-04-02 19:48:00,4.75572,4.7568,4.75559,4.75562,9000000.0
2008-04-02 19:49:00,4.75688,4.75717,4.75547,4.75717,16000000.0
2008-04-02 19:50:00,4.7563,4.75688,4.75576,4.75577,10000000.0
2008-04-02 19:51:00,4.75697,4.75697,4.75537,4.75682,11000000.0
2008-04-02 19:52:00,4.75554,4.75714,4.75486,4.75539,19000000.0
2008-04-02 19:53:00,4.75521,4.75616,4.75485,4.75611,19000000.0
2008-04-02 19:54:00,4.75475,4.75633,4.75475,4.75549,14000000.0
2008-04-02 19:55:00,4.75601,4.75619,4.75516,4.7552,16000000.0
2008-04-02 19:56:00,4.75524,4.75634,4.75524,4.75544,12000000.0
2008-04-02 19:57:00,4.75473,4.7559,4.7535,4.75441,14000000.0
2008-04-02 19:58:00,4.75454,4.75514,4.75324,4.75423,13000000.0
2008-04-02 19:59:00,4.75374,4.75451,4.75282,4.75343,10000000.0
2008-04-02 20:00:00,4.75399,4.75472,4.75303,4.75424,15000000.0
2008-04-02 20:01:00,4.75286,4.75457,4.75282,4.75282,14000000.0
2008-04-02 20:02:00,4.75359,4.75359,4.74971,4.75088,8000000.0
2008-04-02 20:03:00,4.75089,4.7511,4.74964,4.75105,13000000.0
2008-04-02 20:04:00,4.74942,4.75084,4.74942,4.75026,12000000.0
2008-04-02 20:05:00,4.75214,4.75253,4.75085,4.75208,11000000.0
2008-04-02 20:06:00,4.75208,4.75231,4.7509,4.7509,10000000.0
2008-04-02 20:07:00,4.75123,4.75383,4.75123,4.75383,13000000.0
2008-04-02 20:08:00,4.75327,4.7535,4.75172,4.7535,16000000.0
2008-04-02 20:09:00,4.75231,4.75423,4.75231,4.75423,17000000.0
2008-04-02 20:10:00,4.75566,4.75568,4.75333,4.75405,10000000.0
2008-04-02 20:11:00,4.7556,4.75565,4.75371,4.75406,13000000.0
2008-04-02 20:12:00,4.75393,4.75588,4.75393,4.7554,15000000.0
2008-04-02 20:13:00,4.75491,4.75518,4.75353,4.7538,13000000.0
2008-04-02 20:14:00,4.75454,4.75454,4.75307,4.75397,8000000.0
2008-04-02 20:15:00,4.75454,4.75516,4.75417,4.75486,10000000.0
2008-04-02 20:16:00,4.75441,4.755,4.75361,4.75412,14000000.0
2008-04-02 20:17:00,4.75399,4.75523,4.75387,4.75513,13000000.0
2008-04-02 20:18:00,4.75499,4.75572,4.75438,4.75464,7000000.0
2008-04-02 20:19:00,4.75485,4.75591,4.75476,4.75591,11000000.0
2008-04-02 20:20:00,4.75519,4.7555,4.75417,4.75511,19000000.0
2008-04-02 20:21:00,4.75477,4.75536,4.75386,4.75386,11000000.0
2008-04-02 20:22:00,4.75417,4.7547,4.75343,4.75399,11000000.0
2008-04-02 20:23:00,4.75388,4.75486,4.75336,4.75459,13000000.0
2008-04-02 20:24:00,4.75303,4.75432,4.75235,4.75294,9000000.0
2008-04-02 20:25:00,4.7518,4.75386,4.7518,4.75274,18000000.0
2008-04-02 20:26:00,4.75334,4.75362,4.75213,4.75252,7000000.0
2008-04-02 20:27:00,4.75237,4.75299,4.75225,4.75289,9000000.0
2008-04-02 20:28:00,4.75302,4.75345,4.75225,4.75345,13000000.0
2008-04-02 20:29:00,4.75175,4.75323,4.75175,4.75207,14000000.0
2008-04-02 20:30:00,4.75329,4.7541,4.75217,4.75251,16000000.0
2008-04-02 20:31:00,4.7536,4.75398,4.75249,4.75287,22000000.0
2008-04-02 20:32:00,4.75363,4.75429,4.75288,4.75355,12000000.0
2008-04-02 20:33:00,4.75432,4.75491,4.75317,4.75455,13000000.0
2008-04-02 20:34:00,4.75458,4.7553,4.75296,4.75305,15000000.0
2008-04-02 20:35:00,4.75366,4.75422,4.75303,4.75393,16000000.0
2008-04-02 20:36:00,4.75329,4.75447,4.75285,4.75447,15000000.0
2008-04-02 20:37:00,4.75371,4.75477,4.7532,4.75444,14000000.0
2008-04-02 20:38:00,4.75328,4.75426,4.75281,4.75314,13000000.0
2008-04-02 20:39:00,4.7535,4.75404,4.75269,4.75272,18000000.0
2008-04-02 20:40:00,4.75425,4.75425,4.75284,4.75396,14000000.0
2008-04-02 20:41:00,4.75298,4.75459,4.75298,4.75394,18000000.0
2008-04-02 20:42:00,4.75424,4.75465,4.75368,4.75442,12000000.0
2008-04-02 20:43:00,4.75425,4.75462,4.7532,4.7535,18000000.0
2008-04-02 20:44:00,4.75341,4.75484,4.75341,4.75484,18000000.0
2008-04-02 20:45:00,4.75374,4.75468,4.75341,4.75382,11000000.0
2008-04-02 20:46:00,4.75388,4.75401,4.75266,4.75375,18000000.0
2008-04-02 20:47:00,4.75305,4.75443,4.75255,4.7536,20000000.0
2008-04-02 20:48:00,4.75336,4.75337,4.75169,4.75292,17000000.0
2008-04-02 20:49:00,4.7517,4.75359,4.75155,4.75359,16000000.0
2008-04-02 20:50:00,4.7526,4.75407,4.7526,4.75326,8000000.0
2008-04-02 20:51:00,4.7537,4.75483,4.75336,4.75435,8000000.0
2008-04-02 20:52:00,4.75382,4.75522,4.7537,4.75466,12000000.0
2008-04-02 20:53:00,4.75352,4.75551,4.75352,4.75444,16000000.0
2008-04-02 20:54:00,4.75375,4.75509,4.75375,4.75498,15000000.0
2008-04-02 20:55:00,4.75403,4.75614,4.75395,4.7542,16000000.0
2008-04-02 20:56:00,4.75476,4.75503,4.75438,4.75468,7000000.0
2008-04-02 20:57:00,4.75403,4.75556,4.75368,4.75556,14000000.0
2008-04-02 20:58:00,4.75535,4.75631,4.75445,4.75631,10000000.0
2008-04-02 20:59:00,4.75604,4.7563,4.75459,4.75459,11000000.0
2008-04-02 21:00:00,4.75572,4.75572,4.753,4.753,14000000.0
2008-04-02 21:01:00,4.75352,4.7547,4.75295,4.75327,12000000.0
2008-04-02 21:02:00,4.75457,4.75457,4.75323,4.75409,17000000.0
2008-04-02 21:03:00,4.75309,4.75397,4.75247,4.75397,11000000.0
2008-04-02 21:04:00,4.75213,4.75355,4.75164,4.75276,10000000.0
2008-04-02 21:05:00,4.75273,4.75273,4.74999,4.75024,8000000.0
2008-04-02 21:06:00,4.75144,4.75232,4.74993,4.75079,13000000.0
2008-04-02 21:07:00,4.75141,4.75141,4.75001,4.75097,14000000.0
2008-04-02 21:08:00,4.7513,4.75187,4.75047,4.75047,8000000.0
2008-04-02 21:09:00,4.75127,4.7515,4.7496,4.7511,13000000.0
2008-04-02 21:10:00,4.75086,4.75086,4.74893,4.74897,17000000.0
2008-04-02 21:11:00,4.7495,4.75071,4.74896,4.7496,15000000.0
2008-04-02 21:12:00,4.75047,4.75096,4.74947,4.75017,11000000.0
2008-04-02 21:13:00,4.75092,4.75138,4.74995,4.75049,12000000.0
2008-04-02 21:14:00,4.75011,4.75045,4.74895,4.74899,14000000.0
2008-04-02 21:15:00,4.74944,4.75038,4.74834,4.75002,13000000.0
2008-04-02 21:16:00,4.75066,4.75146,4.75019,4.75114,12000000.0
2008-04-02 21:17:00,4.74991,4.7517,4.74991,4.75038,16000000.0
2008-04-02 21:18:00,4.7502,4.7521,4.7502,4.7521,15000000.0
2008-04-02 21:19:00,4.75205,4.75205,4.75029,4.75153,15000000.0
2008-04-02 21:20:00,4.75197,4.75201,4.75095,4.75123,8000000.0
2008-04-02 21:21:00,4.7501,4.75192,4.7501,4.75083,17000000.0
2008-04-02 21:22:00,4.75104,4.75252,4.75085,4.75085,11000000.0
2008-04-02 21:23:00,4.75151,4.75224,4.75036,4.75224,23000000.0
2008-04-02 21:24:00,4.75191,4.75191,4.75088,4.75159,13000000.0
2008-04-02 21:25:00,4.75197,4.75197,4.75057,4.75151,15000000.0
2008-04-02 21:26:00,4.75092,4.75254,4.75049,4.75049,10000000.0
2008-04-02 21:27:00,4.75221,4.7523,4.7513,4.7513,10000000.0
2008-04-02 21:28:00,4.75144,4.75218,4.75083,4.75121,13000000.0
2008-04-02 21:29:00,4.75184,4.75184,4.75049,4.75049,10000000.0
2008-04-02 21:30:00,4.75021,4.75129,4.74993,4.74993,16000000.0
2008-04-02 21:31:00,4.7507,4.75075,4.74864,4.74959,18000000.0
2008-04-02 21:32:00,4.74887,4.74945,4.74778,4.7484,15000000.0
2008-04-02 21:33:00,4.74738,4.74947,4.74738,4.74947,13000000.0
2008-04-02 21:34:00,4.74819,4.7494,4.74761,4.7494,9000000.0
2008-04-02 21:35:00,4.74872,4.74947,4.74829,4.74901,8000000.0
2008-04-02 21:36:00,4.74982,4.74982,4.74818,4.74882,18000000.0
2008-04-02 21:37:00,4.74866,4.74866,4.74543,4.74558,22000000.0
2008-04-02 21:38:00,4.74528,4.74606,4.74413,4.74532,9000000.0
2008-04-02 21:39:00,4.74671,4.74671,4.74432,4.74515,11000000.0
2008-04-02 21:40:00,4.74492,4.74577,4.74434,4.74455,19000000.0
2008-04-02 21:41:00,4.74635,4.74719,4.74545,4.74681,12000000.0
2008-04-02 21:42:00,4.74734,4.74874,4.74687,4.74688,11000000.0
2008-04-02 21:43:00,4.74801,4.74906,4.7472,4.74781,14000000.0
2008-04-02 21:44:00,4.74803,4.74929,4.74773,4.7486,13000000.0
2008-04-02 21:45:00,4.7496,4.7496,4.74788,4.74873,12000000.0
2008-04-02 21:46:00,4.74723,4.74846,4.74716,4.74811,14000000.0
2008-04-02 21:47:00,4.74873,4.74905,4.7473,4.74836,17000000.0
2008-04-02 21:48:00,4.74803,4.74903,4.7474,4.74774,16000000.0
2008-04-02 21:49:00,4.74938,4.74938,4.74798,4.74821,14000000.0
2008-04-02 21:50:00,4.74871,4.74907,4.74787,4.74816,13000000.0
2008-04-02 21:51:00,4.7492,4.7492,4.74759,4.74759,14000000.0
2008-04-02 21:52:00,4.74776,4.74983,4.74776,4.74983,17000000.0
2008-04-02 21:53:00,4.74968,4.74975,4.74799,4.74968,27000000.0
2008-04-02 21:54:00,4.74949,4.75014,4.74812,4.74812,10000000.0
2008-04-02 21:55:00,4.74924,4.74945,4.74808,4.74862,8000000.0
2008-04-02 21:56:00,4.7488,4.74916,4.74807,4.74852,16000000.0
2008-04-02 21:57:00,4.74889,4.74949,4.74762,4.74863,18000000.0
2008-04-02 21:58:00,4.74791,4.74922,4.74773,4.74773,18000000.0
2008-04-02 21:59:00,4.74916,4.74947,4.74826,4.74916,17000000.0
2008-04-02 22:00:00,4.74982,4.74982,4.7482,4.74873,9000000.0
2008-04-02 22:01:00,4.74785,4.74898,4.74785,4.74817,22000000.0
2008-04-02 22:02:00,4.74783,4.74891,4.74783,4.74857,11000000.0
2008-04-02 22:03:00,4.7486,4.74984,4.74798,4.74886,16000000.0
2008-04-02 22:04:00,4.74894,4.7502,4.7481,4.74859,12000000.0
2008-04-02 22:05:00,4.74966,4.74966,4.74813,4.74813,7000000.0
2008-04-02 22:06:00,4.74923,4.74923,4.74686,4.74749,15000000.0
2008-04-02 22:07:00,4.74746,4.74746,4.74581,4.74743,19000000.0
2008-04-02 22:08:00,4.74748,4.74748,4.74646,4.74656,11000000.0
2008-04-02 22:09:00,4.74617,4.74661,4.74554,4.74643,10000000.0
2008-04-02 22:10:00,4.74527,4.74666,4.74527,4.74584,10000000.0
2008-04-02 22:11:00,4.74646,4.74734,4.74505,4.74604,18000000.0
2008-04-02 22:12:00,4.74701,4.74775,4.74606,4.74775,11000000.0
2008-04-02 22:13:00,4.74716,4.74716,4.74593,4.74639,14000000.0
2008-04-02 22:14:00,4.74595,4.74677,4.74541,4.74541,24000000.0
2008-04-02 22:15:00,4.74615,4.74676,4.7453,4.7453,13000000.0
2008-04-02 22:16:00,4.74561,4.74575,4.74389,4.74426,13000000.0
2008-04-02 22:17:00,4.74477,4.74546,4.7439,4.74437,8000000.0
2008-04-02 22:18:00,4.74468,4.74481,4.74321,4.74445,13000000.0
2008-04-02 22:19:00,4.74476,4.74533,4.7437,4.74437,14000000.0
2008-04-02 22:20:00,4.74533,4.74596,4.74424,4.74435,21000000.0
2008-04-02 22:21:00,4.7459,4.74676,4.74507,4.74663,13000000.0
2008-04-02 22:22:00,4.74709,4.74734,4.74608,4.74678,12000000.0
2008-04-02 22:23:00,4.74593,4.74731,4.74593,4.74684,18000000.0
2008-04-02 22:24:00,4.74748,4.74758,4.74626,4.74728,14000000.0
2008-04-02 22:25:00,4.74609,4.74708,4.74506,4.74641,13000000.0
2008-04-02 22:26:00,4.74575,4.7461,4.74473,4.7461,13000000.0
2008-04-02 22:27:00,4.7461,4.74656,4.74475,4.74607,16000000.0
2008-04-02 22:28:00,4.74532,4.74665,4.74496,4.74653,13000000.0
2008-04-02 22:29:00,4.74648,4.74833,4.74635,4.74651,21000000.0
2008-04-02 22:30:00,4.74771,4.748,4.74662,4.7471,17000000.0
2008-04-02 22:31:00,4.74735,4.74771,4.74634,4.74745,10000000.0
2008-04-02 22:32:00,4.74741,4.74766,4.74619,4.74705,13000000.0
2008-04-02 22:33:00,4.74715,4.74823,4.74671,4.74731,13000000.0
2008-04-02 22:34:00,4.74704,4.74805,4.74662,4.74662,13000000.0
2008-04-02 22:35:00,4.7478,4.74808,4.74622,4.74763,19000000.0
2008-04-02 22:36:00,4.74767,4.74767,4.74595,4.74675,14000000.0
2008-04-02 22:37:00,4.74654,4.74762,4.74619,4.74664,17000000.0
2008-04-02 22:38:00,4.74689,4.74755,4.7466,4.74677,9000000.0
2008-04-02 22:39:00,4.74685,4.74774,4.74605,4.74679,20000000.0
2008-04-02 22:40:00,4.74785,4.7488,4.74711,4.7488,13000000.0
2008-04-02 22:41:00,4.7487,4.74889,4.74748,4.74794,13000000.0
2008-04-02 22:42:00,4.74723,4.74879,4.74707,4.74728,10000000.0
2008-04-02 22:43:00,4.74828,4.74828,4.74703,4.74817,15000000.0
2008-04-02 22:44:00,4.74749,4.74802,4.74655,4.74802,16000000.0
2008-04-02 22:45:00,4.74783,4.74783,4.74614,4.74652,14000000.0
2008-04-02 22:46:00,4.74775,4.74784,4.74638,4.74722,12000000.0
2008-04-02 22:47:00,4.74774,4.74827,4.74709,4.74804,7000000.0
2008-04-02 22:48:00,4.74878,4.74902,4.74811,4.74823,16000000.0
2008-04-02 22:49:00,4.74835,4.74917,4.74798,4.748,10000000.0
2008-04-02 22:50:00,4.74775,4.74885,4.74749,4.74777,15000000.0
2008-04-02 22:51:00,4.7475,4.74794,4.74661,4.74666,17000000.0
2008-04-02 22:52:00,4.74729,4.74731,4.74633,4.74715,10000000.0
2008-04-02 22:53:00,4.74771,4.74797,4.74694,4.7471,20000000.0
2008-04-02 22:54:00,4.74693,4.74841,4.74693,4.74789,10000000.0
2008-04-02 22:55:00,4.74754,4.74896,4.74753,4.74896,12000000.0
2008-04-02 22:56:00,4.74794,4.74906,4.74763,4.74798,9000000.0
2008-04-02 22:57:00,4.74823,4.74906,4.74776,4.74858,18000000.0
2008-04-02 22:58:00,4.74905,4.74905,4.74753,4.74765,13000000.0
2008-04-02 22:59:00,4.74796,4.74898,4.74756,4.74898,10000000.0
2008-04-02 23:00:00,4.74749,4.74861,4.74729,4.74763,17000000.0
2008-04-02 23:01:00,4.74798,4.74798,4.74597,4.74597,13000000.0
2008-04-02 23:02:00,4.7468,4.74714,4.74588,4.74714,7000000.0
2008-04-02 23:03:00,4.74645,4.74645,4.7444,4.7452,16000000.0
2008-04-02 23:04:00,4.74509,4.74652,4.74431,4.74599,12000000.0
2008-04-02 23:05:00,4.74432,4.74564,4.74408,4.74506,11000000.0
2008-04-02 23:06:00,4.74486,4.74639,4.74486,4.74627,11000000.0
2008-04-02 23:07:00,4.74621,4.74685,4.74542,4.7468,13000000.0
2008-04-02 23:08:00,4.74775,4.74989,4.7468,4.74861,20000000.0
2008-04-02 23:09:00,4.74725,4.74873,4.74725,4.74743,16000000.0
2008-04-02 23:10:00,4.74741,4.74824,4.74676,4.74716,16000000.0
2008-04-02 23:11:00,4.7474,4.74812,4.74713,4.74791,10000000.0
2008-04-02 23:12:00,4.74746,4.74806,4.74659,4.74716,12000000.0
2008-04-02 23:13:00,4.74746,4.74746,4.74662,4.74662,16000000.0
2008-04-02 23:14:00,4.74737,4.74745,4.74725,4.74745,9000000.0
2008-04-02 23:15:00,4.74679,4.74826,4.74667,4.74816,9000000.0
2008-04-02 23:16:00,4.74736,4.74817,4.74667,4.74667,18000000.0
2008-04-02 23:17:00,4.74667,4.74774,4.74667,4.74678,8000000.0
2008-04-02 23:18:00,4.74631,4.74713,4.7463,4.7467,10000000.0
2008-04-02 23:19:00,4.74658,4.7468,4.7458,4.74618,9000000.0
2008-04-02 23:20:00,4.74547,4.74647,4.74525,4.7456,17000000.0
2008-04-02 23:21:00,4.74572,4.74591,4.74512,4.74576,11000000.0
2008-04-02 23:22:00,4.74639,4.74643,4.74551,4.74615,12000000.0
2008-04-02 23:23:00,4.74623,4.74626,4.74547,4.74547,12000000.0
2008-04-02 23:24:00,4.74535,4.7461,4.74495,4.74599,12000000.0
2008-04-02 23:25:00,4.74519,4.74635,4.74519,4.74611,9000000.0
2008-04-02 23:26:00,4.74548,4.7467,4.74548,4.74582,14000000.0
2008-04-02 23:27:00,4.74547,4.74631,4.7443,4.74523,17000000.0
2008-04-02 23:28:00,4.74467,4.74641,4.74467,4.74641,15000000.0
2008-04-02 23:29:00,4.7463,4.74652,4.74512,4.74584,11000000.0
2008-04-02 23:30:00,4.7459,4.74605,4.74505,4.74597,14000000.0
2008-04-02 23:31:00,4.74575,4.74575,4.74507,4.74507,7000000.0
2008-04-02 23:32:00,4.74506,4.74511,4.74484,4.74493,15000000.0
2008-04-02 23:33:00,4.74528,4.74627,4.74528,4.74627,7000000.0
2008-04-02 23:34:00,4.74643,4.74648,4.74615,4.74648,10000000.0
2008-04-02 23:35:00,4.74594,4.74594,4.74466,4.74508,12000000.0
2008-04-02 23:36:00,4.74564,4.74609,4.74474,4.74557,10000000.0
2008-04-02 23:37:00,4.74554,4.74582,4.74512,4.74569,14000000.0
2008-04-02 23:38:00,4.74538,4.74624,4.7445,4.74591,17000000.0
2008-04-02 23:39:00,4.74465,4.7456,4.74465,4.7456,9000000.0
2008-04-02 23:40:00,4.74629,4.74687,4.74505,4.74522,12000000.0
2008-04-02 23:41:00,4.74448,4.74621,4.74448,4.74551,9000000.0
2008-04-02 23:42:00,4.74643,4.74643,4.7454,4.74595,15000000.0
2008-04-02 23:43:00,4.74588,4.7465,4.74528,4.74598,13000000.0
2008-04-02 23:44:00,4.74571,4.74656,4.74543,4.74633,8000000.0
2008-04-02 23:45:00,4.74618,4.74625,4.74605,4.74605,12000000.0
2008-04-02 23:46:00,4.74679,4.7472,4.74586,4.74689,20000000.0
2008-04-02 23:47:00,4.74754,4.7478,4.74649,4.74671,19000000.0
2008-04-02 23:48:00,4.7482,4.7482,4.74714,4.74714,14000000.0
2008-04-02 23:49:00,4.74801,4.74801,4.74635,4.74635,12000000.0
2008-04-02 23:50:00,4.74619,4.74632,4.74606,4.74632,10000000.0
2008-04-02 23:51:00,4.74714,4.74721,4.74584,4.74612,14000000.0
2008-04-02 23:52:00,4.74649,4.74677,4.74579,4.74611,13000000.0
2008-04-02 23:53:00,4.74588,4.74635,4.74535,4.74561,16000000.0
2008-04-02 23:54:00,4.74645,4.74653,4.7456,4.74632,13000000.0
2008-04-02 23:55:00,4.74488,4.74495,4.74475,4.74475,16000000.0
2008-04-02 23:56:00,4.74607,4.74696,4.74597,4.74645,12000000.0
2008-04-02 23:57:00,4.74552,4.74762,4.74552,4.74757,14000000.0
2008-04-02 23:58:00,4.74737,4.74744,4.74641,4.74662,16000000.0
2008-04-02 23:59:00,4.74619,4.74797,4.74619,4.74797,12000000.0
2008-04-03 00:00:00,4.74704,4.74868,4.7463,4.74796,17000000.0
2008-04-03 00:01:00,4.748,4.74948,4.748,4.74839,12000000.0
2008-04-03 00:02:00,4.74916,4.74951,4.74907,4.74929,11000000.0
2008-04-03 00:03:00,4.7502,4.75024,4.74874,4.74874,7000000.0
2008-04-03 00:04:00,4.74946,4.75005,4.74843,4.74999,16000000.0
2008-04-03 00:05:00,4.74986,4.74988,4.7481,4.74896,17000000.0
2008-04-03 00:06:00,4.74852,4.74946,4.74839,4.74886,10000000.0
2008-04-03 00:07:00,4.74879,4.75064,4.74879,4.74928,19000000.0
2008-04-03 00:08:00,4.74896,4.74996,4.7488,4.7488,9000000.0
2008-04-03 00:09:00,4.75004,4.75031,4.749,4.74954,19000000.0
2008-04-03 00:10:00,4.7491,4.75061,4.7491,4.75041,16000000.0
2008-04-03 00:11:00,4.75045,4.75086,4.7494,4.75014,9000000.0
2008-04-03 00:12:00,4.74923,4.75136,4.74923,4.75012,11000000.0
2008-04-03 00:13:00,4.75134,4.75151,4.75035,4.75062,8000000.0
2008-04-03 00:14:00,4.75016,4.75051,4.74869,4.74923,9000000.0
2008-04-03 00:15:00,4.74989,4.74989,4.74771,4.74837,15000000.0
2008-04-03 00:16:00,4.74791,4.74851,4.74709,4.7474,18000000.0
2008-04-03 00:17:00,4.7478,4.74854,4.74731,4.74758,21000000.0
2008-04-03 00:18:00,4.74777,4.74841,4.74702,4.74768,16000000.0
2008-04-03 00:19:00,4.74695,4.74837,4.74695,4.74819,12000000.0
2008-04-03 00:20:00,4.74829,4.74906,4.7475,4.74906,13000000.0
2008-04-03 00:21:00,4.74839,4.749,4.74725,4.7477,13000000.0
2008-04-03 00:22:00,4.74817,4.74894,4.74732,4.74782,13000000.0
2008-04-03 00:23:00,4.74812,4.74868,4.74778,4.74854,11000000.0
2008-04-03 00:24:00,4.74807,4.74887,4.74794,4.74858,10000000.0
2008-04-03 00:25:00,4.74855,4.74953,4.74798,4.74953,16000000.0
2008-04-03 00:26:00,4.75013,4.75013,4.74983,4.74984,13000000.0
2008-04-03 00:27:00,4.74887,4.74923,4.74798,4.74849,16000000.0
2008-04-03 00:28:00,4.74868,4.74959,4.74838,4.74959,13000000.0
2008-04-03 00:29:00,4.74927,4.74933,4.74818,4.74818,10000000.0
2008-04-03 00:30:00,4.74884,4.74939,4.74777,4.7484,15000000.0
2008-04-03 00:31:00,4.7479,4.74936,4.7477,4.74797,18000000.0
2008-04-03 00:32:00,4.74918,4.74918,4.74771,4.74778,14000000.0
2008-04-03 00:33:00,4.74856,4.74889,4.74767,4.74767,13000000.0
2008-04-03 00:34:00,4.74872,4.7492,4.74811,4.74872,11000000.0
2008-04-03 00:35:00,4.7485,4.74919,4.74824,4.74919,13000000.0
2008-04-03 00:36:00,4.74795,4.7495,4.74795,4.74937,12000000.0
2008-04-03 00:37:00,4.74874,4.74874,4.7478,4.7478,10000000.0
2008-04-03 00:38:00,4.74939,4.74967,4.74861,4.74918,11000000.0
2008-04-03 00:39:00,4.74842,4.74944,4.74834,4.74854,16000000.0
2008-04-03 00:40:00,4.7488,4.7497,4.7488,4.74909,10000000.0
2008-04-03 00:41:00,4.74897,4.75006,4.7489,4.74958,15000000.0
2008-04-03 00:42:00,4.74945,4.74945,4.74925,4.74937,10000000.0
2008-04-03 00:43:00,4.74952,4.74952,4.74921,4.74938,8000000.0
2008-04-03 00:44:00,4.75003,4.75059,4.74953,4.75032,7000000.0
2008-04-03 00:45:00,4.75041,4.75113,4.74999,4.75095,10000000.0
2008-04-03 00:46:00,4.75074,4.75099,4.74896,4.74993,18000000.0
2008-04-03 00:47:00,4.74932,4.75041,4.74932,4.74998,18000000.0
2008-04-03 00:48:00,4.7503,4.75061,4.7494,4.7494,15000000.0
2008-04-03 00:49:00,4.75088,4.75088,4.7489,4.74991,19000000.0
2008-04-03 00:50:00,4.74986,4.75057,4.749,4.75003,15000000.0
2008-04-03 00:51:00,4.7501,4.75081,4.74907,4.75025,12000000.0
2008-04-03 00:52:00,4.75009,4.75095,4.74942,4.75092,15000000.0
2008-04-03 00:53:00,4.75125,4.75161,4.75055,4.75161,9000000.0
2008-04-03 00:54:00,4.7509,4.75127,4.75052,4.75081,17000000.0
2008-04-03 00:55:00,4.74998,4.75161,4.74998,4.75055,11000000.0
2008-04-03 00:56:00,4.75227,4.75227,4.75102,4.75168,23000000.0
2008-04-03 00:57:00,4.75261,4.75262,4.75181,4.75252,11000000.0
2008-04-03 00:58:00,4.75219,4.75219,4.75119,4.75176,11000000.0
2008-04-03 00:59:00,4.75119,4.75144,4.75049,4.75086,11000000.0
2008-04-03 01:00:00,4.75085,4.75147,4.74979,4.75019,14000000.0
2008-04-03 01:01:00,4.74958,4.75013,4.74936,4.74994,9000000.0
2008-04-03 01:02:00,4.75006,4.75083,4.74934,4.7495,13000000.0
2008-04-03 01:03:00,4.74995,4.75066,4.74958,4.74995,18000000.0
2008-04-03 01:04:00,4.75023,4.75078,4.74976,4.75045,11000000.0
2008-04-03 01:05:00,4.75046,4.75163,4.74983,4.74983,13000000.0
2008-04-03 01:06:00,4.75124,4.7514,4.74972,4.74972,9000000.0
2008-04-03 01:07:00,4.75104,4.75128,4.74949,4.75028,15000000.0
2008-04-03 01:08:00,4.75001,4.75115,4.75001,4.75018,15000000.0
2008-04-03 01:09:00,4.74975,4.75054,4.74886,4.74951,14000000.0
2008-04-03 01:10:00,4.74975,4.75083,4.74927,4.75083,13000000.0
2008-04-03 01:11:00,4.74915,4.75061,4.74915,4.75041,7000000.0
2008-04-03 01:12:00,4.74985,4.75117,4.74948,4.7509,17000000.0
2008-04-03 01:13:00,4.75003,4.75063,4.74925,4.75023,18000000.0
2008-04-03 01:14:00,4.74891,4.75024,4.74891,4.75024,14000000.0
2008-04-03 01:15:00,4.74983,4.75031,4.7494,4.74998,10000000.0
2008-04-03 01:16:00,4.74973,4.75024,4.74895,4.74957,18000000.0
2008-04-03 01:17:00,4.74901,4.74957,4.74842,4.74842,16000000.0
2008-04-03 01:18:00,4.7492,4.74941,4.7485,4.74893,13000000.0
2008-04-03 01:19:00,4.74996,4.75037,4.74903,4.74907,12000000.0
2008-04-03 01:20:00,4.75015,4.75015,4.74856,4.74928,15000000.0
2008-04-03 01:21:00,4.74924,4.75099,4.74924,4.75099,14000000.0
2008-04-03 01:22:00,4.75091,4.75158,4.74966,4.75015,13000000.0
2008-04-03 01:23:00,4.75002,4.75148,4.74985,4.75091,14000000.0
2008-04-03 01:24:00,4.75056,4.75167,4.75004,4.75125,15000000.0
2008-04-03 01:25:00,4.75137,4.75205,4.75079,4.7517,17000000.0
2008-04-03 01:26:00,4.75199,4.75264,4.75085,4.75162,14000000.0
2008-04-03 01:27:00,4.75124,4.75241,4.75093,4.7516,13000000.0
2008-04-03 01:28:00,4.75103,4.75196,4.75093,4.75121,9000000.0
2008-04-03 01:29:00,4.7508,4.75119,4.75034,4.75034,11000000.0
2008-04-03 01:30:00,4.7522,4.7522,4.75044,4.75045,20000000.0
2008-04-03 01:31:00,4.75046,4.75148,4.75046,4.75148,9000000.0
2008-04-03 01:32:00,4.75182,4.75238,4.75153,4.75238,7000000.0
2008-04-03 01:33:00,4.75133,4.7529,4.75133,4.75249,13000000.0
2008-04-03 01:34:00,4.75288,4.75299,4.75187,4.7529,10000000.0
2008-04-03 01:35:00,4.7528,4.7528,4.75208,4.75209,17000000.0
2008-04-03 01:36:00,4.75133,4.75247,4.75133,4.75206,16000000.0
2008-04-03 01:37:00,4.7511,4.75214,4.7511,4.75128,13000000.0
2008-04-03 01:38:00,4.75106,4.75251,4.75106,4.75251,15000000.0
2008-04-03 01:39:00,4.75152,4.75207,4.75122,4.75145,13000000.0
2008-04-03 01:40:00,4.75199,4.75199,4.75071,4.75145,14000000.0
2008-04-03 01:41:00,4.75122,4.75211,4.75041,4.75041,12000000.0
2008-04-03 01:42:00,4.75145,4.75202,4.75062,4.75165,14000000.0
2008-04-03 01:43:00,4.75279,4.75279,4.75053,4.75083,18000000.0
2008-04-03 01:44:00,4.75174,4.75207,4.75047,4.75133,12000000.0
2008-04-03 01:45:00,4.75107,4.75228,4.75025,4.75099,19000000.0
2008-04-03 01:46:00,4.75179,4.75224,4.75102,4.75102,15000000.0
2008-04-03 01:47:00,4.75247,4.75247,4.75136,4.75239,10000000.0
2008-04-03 01:48:00,4.75299,4.75299,4.75129,4.75209,14000000.0
2008-04-03 01:49:00,4.75203,4.75226,4.75189,4.75192,16000000.0
2008-04-03 01:50:00,4.75185,4.7526,4.75175,4.75206,18000000.0
2008-04-03 01:51:00,4.75139,4.75262,4.75136,4.75258,16000000.0
2008-04-03 01:52:00,4.75286,4.75286,4.75132,4.75137,10000000.0
2008-04-03 01:53:00,4.7524,4.75255,4.75143,4.75212,15000000.0
2008-04-03 01:54:00,4.7527,4.7527,4.75132,4.75193,14000000.0
2008-04-03 01:55:00,4.75195,4.75242,4.75134,4.7519,14000000.0
2008-04-03 01:56:00,4.75122,4.7519,4.7507,4.75159,8000000.0
2008-04-03 01:57:00,4.75191,4.75221,4.75108,4.75108,10000000.0
2008-04-03 01:58:00,4.75168,4.75261,4.75121,4.75253,21000000.0
2008-04-03 01:59:00,4.75244,4.75244,4.75045,4.75076,16000000.0
2008-04-03 02:00:00,4.75079,4.75172,4.75034,4.75094,11000000.0
2008-04-03 02:01:00,4.7505,4.75207,4.7505,4.75192,11000000.0
2008-04-03 02:02:00,4.75319,4.75341,4.75178,4.75292,13000000.0
2008-04-03 02:03:00,4.75395,4.75395,4.75222,4.75288,8000000.0
2008-04-03 02:04:00,4.75302,4.75372,4.75246,4.75372,18000000.0
2008-04-03 02:05:00,4.75385,4.75398,4.75238,4.75304,14000000.0
2008-04-03 02:06:00,4.75292,4.75342,4.75201,4.75201,18000000.0
2008-04-03 02:07:00,4.75308,4.75317,4.75251,4.75273,12000000.0
2008-04-03 02:08:00,4.75284,4.75324,4.75232,4.75266,12000000.0
2008-04-03 02:09:00,4.75247,4.75367,4.75215,4.75367,11000000.0
2008-04-03 02:10:00,4.75264,4.75339,4.75247,4.75339,10000000.0
2008-04-03 02:11:00,4.75298,4.75348,4.75246,4.75265,16000000.0
2008-04-03 02:12:00,4.75194,4.75378,4.75194,4.75378,17000000.0
2008-04-03 02:13:00,4.75259,4.75362,4.75235,4.75362,9000000.0
2008-04-03 02:14:00,4.75311,4.75368,4.75261,4.75364,16000000.0
2008-04-03 02:15:00,4.75249,4.75387,4.75249,4.75283,15000000.0
2008-04-03 02:16:00,4.75389,4.75457,4.75275,4.75407,16000000.0
2008-04-03 02:17:00,4.75393,4.75461,4.75317,4.75331,14000000.0
2008-04-03 02:18:00,4.75394,4.75449,4.75329,4.75329,16000000.0
2008-04-03 02:19:00,4.75371,4.75387,4.75299,4.75301,11000000.0
2008-04-03 02:20:00,4.75352,4.75406,4.75323,4.75323,10000000.0
2008-04-03 02:21:00,4.75332,4.75417,4.75287,4.75312,18000000.0
2008-04-03 02:22:00,4.75377,4.75433,4.75315,4.75334,15000000.0
2008-04-03 02:23:00,4.75368,4.75425,4.75285,4.75381,16000000.0
2008-04-03 02:24:00,4.75376,4.75416,4.75286,4.75314,12000000.0
2008-04-03 02:25:00,4.75225,4.75378,4.75225,4.75323,18000000.0
2008-04-03 02:26:00,4.75317,4.75362,4.75253,4.75253,8000000.0
2008-04-03 02:27:00,4.7543,4.75432,4.75317,4.75428,12000000.0
2008-04-03 02:28:00,4.75274,4.75399,4.75237,4.75298,15000000.0
2008-04-03 02:29:00,4.75336,4.75381,4.75255,4.75363,15000000.0
2008-04-03 02:30:00,4.75216,4.75358,4.75215,4.7531,19000000.0
2008-04-03 02:31:00,4.75382,4.75382,4.75228,4.75235,13000000.0
2008-04-03 02:32:00,4.75389,4.75389,4.75293,4.75295,17000000.0
2008-04-03 02:33:00,4.75384,4.75424,4.75328,4.75357,10000000.0
2008-04-03 02:34:00,4.75438,4.75438,4.75334,4.75433,11000000.0
2008-04-03 02:35:00,4.75396,4.75437,4.753,4.75401,14000000.0
2008-04-03 02:36:00,4.7535,4.75458,4.75334,4.75457,13000000.0
2008-04-03 02:37:00,4.75351,4.75564,4.75351,4.75564,9000000.0
2008-04-03 02:38:00,4.7545,4.75527,4.75401,4.75527,12000000.0
2008-04-03 02:39:00,4.75467,4.75534,4.7542,4.75521,11000000.0
2008-04-03 02:40:00,4.75515,4.75554,4.75413,4.75495,19000000.0
2008-04-03 02:41:00,4.75565,4.75565,4.75444,4.75565,12000000.0
2008-04-03 02:42:00,4.75516,4.75702,4.75516,4.75557,11000000.0
2008-04-03 02:43:00,4.75663,4.75728,4.75612,4.7572,12000000.0
2008-04-03 02:44:00,4.75599,4.75746,4.75592,4.75623,9000000.0
2008-04-03 02:45:00,4.75792,4.75803,4.75626,4.75626,13000000.0
2008-04-03 02:46:00,4.75704,4.75778,4.75704,4.75761,11000000.0
2008-04-03 02:47:00,4.75762,4.75824,4.75727,4.75774,10000000.0
2008-04-03 02:48:00,4.7571,4.75791,4.7562,4.7562,11000000.0
2008-04-03 02:49:00,4.75624,4.75731,4.7561,4.75647,10000000.0
2008-04-03 02:50:00,4.75685,4.75725,4.75575,4.75623,17000000.0
2008-04-03 02:51:00,4.75639,4.75717,4.75554,4.75554,15000000.0
2008-04-03 02:52:00,4.75729,4.75766,4.75562,4.75695,13000000.0
2008-04-03 02:53:00,4.75666,4.75774,4.75638,4.75774,12000000.0
2008-04-03 02:54:00,4.75654,4.75766,4.75616,4.75743,13000000.0
2008-04-03 02:55:00,4.75707,4.75754,4.7563,4.75698,13000000.0
2008-04-03 02:56:00,4.75688,4.75688,4.75594,4.75633,13000000.0
2008-04-03 02:57:00,4.75688,4.75738,4.75646,4.7569,10000000.0
2008-04-03 02:58:00,4.75685,4.75689,4.75664,4.75673,15000000.0
2008-04-03 02:59:00,4.75681,4.75831,4.75655,4.75706,12000000.0
2008-04-03 03:00:00,4.75816,4.75914,4.75776,4.75914,17000000.0
2008-04-03 03:01:00,4.75802,4.75957,4.75788,4.75951,9000000.0
2008-04-03 03:02:00,4.76024,4.76024,4.75788,4.75953,15000000.0
2008-04-03 03:03:00,4.75906,4.76046,4.75874,4.75874,14000000.0
2008-04-03 03:04:00,4.76013,4.76106,4.75949,4.76106,11000000.0
2008-04-03 03:05:00,4.75974,4.76056,4.7593,4.75986,12000000.0
2008-04-03 03:06:00,4.76014,4.76014,4.75847,4.75847,12000000.0
2008-04-03 03:07:00,4.75996,4.76035,4.75852,4.75994,18000000.0
2008-04-03 03:08:00,4.75962,4.76008,4.75919,4.75997,9000000.0
2008-04-03 03:09:00,4.7596,4.75986,4.75896,4.75958,9000000.0
2008-04-03 03:10:00,4.75973,4.75999,4.75858,4.75875,11000000.0
2008-04-03 03:11:00,4.75951,4.75979,4.75812,4.75812,16000000.0
2008-04-03 03:12:00,4.75951,4.75987,4.75887,4.75987,8000000.0
2008-04-03 03:13:00,4.75873,4.75937,4.75803,4.75803,12000000.0
2008-04-03 03:14:00,4.75935,4.75937,4.75835,4.75937,16000000.0
2008-04-03 03:15:00,4.75824,4.75889,4.75756,4.75887,10000000.0
2008-04-03 03:16:00,4.75825,4.75874,4.75725,4.75867,16000000.0
2008-04-03 03:17:00,4.75762,4.758,4.75688,4.75795,16000000.0
2008-04-03 03:18:00,4.75823,4.75863,4.75762,4.75813,9000000.0
2008-04-03 03:19:00,4.75908,4.75927,4.75772,4.75927,10000000.0
2008-04-03 03:20:00,4.75973,4.75978,4.7581,4.75938,20000000.0
2008-04-03 03:21:00,4.75973,4.76009,4.75892,4.75976,18000000.0
2008-04-03 03:22:00,4.75833,4.75986,4.7583,4.75911,15000000.0
2008-04-03 03:23:00,4.75951,4.75951,4.75815,4.75866,15000000.0
2008-04-03 03:24:00,4.7594,4.7594,4.75749,4.75828,12000000.0
2008-04-03 03:25:00,4.75883,4.75883,4.75727,4.75735,15000000.0
2008-04-03 03:26:00,4.75846,4.75881,4.75761,4.75826,19000000.0
2008-04-03 03:27:00,4.75849,4.7588,4.75748,4.75852,8000000.0
2008-04-03 03:28:00,4.75713,4.75847,4.75688,4.75742,13000000.0
2008-04-03 03:29:00,4.75827,4.75827,4.75728,4.7581,9000000.0
2008-04-03 03:30:00,4.758,4.75877,4.75747,4.75843,17000000.0
2008-04-03 03:31:00,4.75879,4.75886,4.75784,4.75834,7000000.0
2008-04-03 03:32:00,4.75869,4.75901,4.75819,4.75855,15000000.0
2008-04-03 03:33:00,4.75945,4.75968,4.75861,4.75893,14000000.0
2008-04-03 03:34:00,4.75886,4.75899,4.75753,4.75838,13000000.0
2008-04-03 03:35:00,4.75892,4.75901,4.75754,4.75761,9000000.0
2008-04-03 03:36:00,4.75869,4.7589,4.75733,4.75851,13000000.0
2008-04-03 03:37:00,4.75807,4.75825,4.7573,4.7573,13000000.0
2008-04-03 03:38:00,4.7571,4.75837,4.75652,4.7575,14000000.0
2008-04-03 03:39:00,4.75697,4.75727,4.75565,4.75633,11000000.0
2008-04-03 03:40:00,4.75571,4.75697,4.75527,4.75697,12000000.0
2008-04-03 03:41:00,4.75641,4.75723,4.75585,4.75663,19000000.0
2008-04-03 03:42:00,4.75581,4.75668,4.75567,4.75633,10000000.0
2008-04-03 03:43:00,4.7564,4.75685,4.75584,4.75629,12000000.0
2008-04-03 03:44:00,4.75542,4.75705,4.75542,4.75705,12000000.0
2008-04-03 03:45:00,4.75707,4.7571,4.75571,4.7567,14000000.0
2008-04-03 03:46:00,4.75641,4.75682,4.7556,4.75666,13000000.0
2008-04-03 03:47:00,4.75571,4.75609,4.75555,4.75567,9000000.0
2008-04-03 03:48:00,4.75697,4.75697,4.75569,4.75672,8000000.0
2008-04-03 03:49:00,4.75636,4.75686,4.75542,4.7562,19000000.0
2008-04-03 03:50:00,4.75559,4.75701,4.75559,4.75669,12000000.0
2008-04-03 03:51:00,4.75599,4.75721,4.75576,4.75629,15000000.0
2008-04-03 03:52:00,4.75635,4.75786,4.75611,4.75644,11000000.0
2008-04-03 03:53:00,4.75628,4.7583,4.75628,4.7573,12000000.0
2008-04-03 03:54:00,4.75629,4.7587,4.75629,4.75795,12000000.0
2008-04-03 03:55:00,4.75906,4.75906,4.75738,4.75766,12000000.0
2008-04-03 03:56:00,4.75823,4.75852,4.7577,4.75789,14000000.0
2008-04-03 03:57:00,4.75864,4.7592,4.75771,4.75785,15000000.0
2008-04-03 03:58:00,4.75863,4.75934,4.75804,4.75865,12000000.0
2008-04-03 03:59:00,4.7587,4.75993,4.75838,4.7589,17000000.0
2008-04-03 04:00:00,4.75867,4.76008,4.75848,4.76003,14000000.0
2008-04-03 04:01:00,4.7594,4.76002,4.7582,4.7594,13000000.0
2008-04-03 04:02:00,4.75917,4.75974,4.75799,4.75819,16000000.0
2008-04-03 04:03:00,4.75805,4.75872,4.7577,4.7577,14000000.0
2008-04-03 04:04:00,4.75882,4.75902,4.75702,4.75871,19000000.0
2008-04-03 04:05:00,4.75809,4.75842,4.7573,4.75842,12000000.0
2008-04-03 04:06:00,4.7572,4.75871,4.7572,4.75814,18000000.0
2008-04-03 04:07:00,4.75778,4.75836,4.75675,4.75675,16000000.0
2008-04-03 04:08:00,4.75735,4.75804,4.75698,4.75698,8000000.0
2008-04-03 04:09:00,4.75672,4.75695,4.75667,4.75693,13000000.0
2008-04-03 04:10:00,4.75742,4.75815,4.75703,4.75767,14000000.0
2008-04-03 04:11:00,4.75777,4.75872,4.75687,4.75779,18000000.0
2008-04-03 04:12:00,4.75738,4.75848,4.75738,4.75848,10000000.0
2008-04-03 04:13:00,4.75714,4.75801,4.75669,4.75743,14000000.0
2008-04-03 04:14:00,4.75764,4.75806,4.75667,4.75806,20000000.0
2008-04-03 04:15:00,4.75711,4.75776,4.75707,4.75724,14000000.0
2008-04-03 04:16:00,4.75764,4.75799,4.75651,4.7572,15000000.0
2008-04-03 04:17:00,4.75678,4.75842,4.75661,4.75703,22000000.0
2008-04-03 04:18:00,4.75774,4.75826,4.75716,4.75799,17000000.0
2008-04-03 04:19:00,4.75822,4.75866,4.75714,4.75738,12000000.0
2008-04-03 04:20:00,4.75699,4.75711,4.75687,4.75699,17000000.0
2008-04-03 04:21:00,4.75752,4.75878,4.75752,4.75823,13000000.0
2008-04-03 04:22:00,4.75737,4.7586,4.75737,4.75803,14000000.0
2008-04-03 04:23:00,4.75843,4.75843,4.75719,4.75719,9000000.0
2008-04-03 04:24:00,4.75815,4.75815,4.75752,4.75762,9000000.0
2008-04-03 04:25:00,4.75776,4.75836,4.75688,4.75692,13000000.0
2008-04-03 04:26:00,4.75754,4.75854,4.75691,4.75761,12000000.0
2008-04-03 04:27:00,4.75894,4.75894,4.75728,4.75803,16000000.0
2008-04-03 04:28:00,4.75817,4.75878,4.75748,4.75878,11000000.0
2008-04-03 04:29:00,4.75809,4.75891,4.75759,4.75868,20000000.0
2008-04-03 04:30:00,4.75783,4.75925,4.75783,4.75912,16000000.0
2008-04-03 04:31:00,4.75903,4.75903,4.75772,4.75772,12000000.0
2008-04-03 04:32:00,4.759,4.75961,4.75871,4.75915,11000000.0
2008-04-03 04:33:00,4.7589,4.75987,4.75803,4.75907,14000000.0
2008-04-03 04:34:00,4.759,4.75935,4.75844,4.75935,11000000.0
2008-04-03 04:35:00,4.75849,4.75948,4.75787,4.75826,14000000.0
2008-04-03 04:36:00,4.7575,4.75896,4.7575,4.75881,11000000.0
2008-04-03 04:37:00,4.75878,4.75956,4.75798,4.75798,15000000.0
2008-04-03 04:38:00,4.75918,4.7593,4.75812,4.75833,7000000.0
2008-04-03 04:39:00,4.75894,4.76003,4.75843,4.76003,19000000.0
2008-04-03 04:40:00,4.7594,4.75948,4.75821,4.75822,14000000.0
2008-04-03 04:41:00,4.75939,4.7594,4.75838,4.75864,12000000.0
2008-04-03 04:42:00,4.75875,4.75956,4.75832,4.75925,11000000.0
2008-04-03 04:43:00,4.7598,4.7598,4.75842,4.75842,15000000.0
2008-04-03 04:44:00,4.75901,4.75979,4.75796,4.75958,13000000.0
2008-04-03 04:45:00,4.75935,4.75959,4.7579,4.75912,19000000.0
2008-04-03 04:46:00,4.75936,4.7597,4.75868,4.7597,14000000.0
2008-04-03 04:47:00,4.75982,4.76015,4.75946,4.75987,7000000.0
2008-04-03 04:48:00,4.76042,4.76054,4.75928,4.76006,14000000.0
2008-04-03 04:49:00,4.7593,4.75975,4.7593,4.7594,12000000.0
2008-04-03 04:50:00,4.75918,4.75925,4.75905,4.75918,9000000.0
2008-04-03 04:51:00,4.75914,4.76057,4.75899,4.76057,16000000.0
2008-04-03 04:52:00,4.75919,4.76054,4.75919,4.7597,14000000.0
2008-04-03 04:53:00,4.76129,4.76248,4.76041,4.76225,12000000.0
2008-04-03 04:54:00,4.76265,4.76282,4.76181,4.76196,9000000.0
2008-04-03 04:55:00,4.76184,4.7623,4.76103,4.76192,19000000.0
2008-04-03 04:56:00,4.76108,4.76294,4.76108,4.76291,17000000.0
2008-04-03 04:57:00,4.76284,4.76406,4.7626,4.7627,15000000.0
2008-04-03 04:58:00,4.76273,4.76311,4.76222,4.76305,7000000.0
2008-04-03 04:59:00,4.76323,4.76343,4.76243,4.76316,10000000.0
2008-04-03 05:00:00,4.76246,4.7633,4.76214,4.76294,19000000.0
2008-04-03 05:01:00,4.76294,4.76331,4.76201,4.7625,8000000.0
2008-04-03 05:02:00,4.76284,4.76362,4.76244,4.76318,8000000.0
2008-04-03 05:03:00,4.76307,4.76373,4.76258,4.76334,13000000.0
2008-04-03 05:04:00,4.76299,4.7638,4.76239,4.763,16000000.0
2008-04-03 05:05:00,4.76291,4.76351,4.76192,4.76306,17000000.0
2008-04-03 05:06:00,4.76183,4.76335,4.76178,4.7623,15000000.0
2008-04-03 05:07:00,4.76241,4.76335,4.76206,4.76206,9000000.0
2008-04-03 05:08:00,4.76114,4.76285,4.76114,4.76175,14000000.0
2008-04-03 05:09:00,4.76196,4.76281,4.76167,4.76205,15000000.0
2008-04-03 05:10:00,4.76216,4.76229,4.76134,4.76229,13000000.0
2008-04-03 05:11:00,4.76074,4.76244,4.76068,4.76106,13000000.0
2008-04-03 05:12:00,4.76214,4.76232,4.76073,4.76221,15000000.0
2008-04-03 05:13:00,4.76128,4.76245,4.76081,4.76245,14000000.0
2008-04-03 05:14:00,4.76215,4.76292,4.76112,4.76112,13000000.0
2008-04-03 05:15:00,4.76278,4.76284,4.76133,4.76199,15000000.0
2008-04-03 05:16:00,4.76249,4.76249,4.76094,4.76094,12000000.0
2008-04-03 05:17:00,4.76221,4.76221,4.76181,4.76181,13000000.0
2008-04-03 05:18:00,4.76181,4.76259,4.76128,4.7615,14000000.0
2008-04-03 05:19:00,4.76238,4.76315,4.76186,4.76261,9000000.0
2008-04-03 05:20:00,4.76315,4.76339,4.76212,4.76243,12000000.0
2008-04-03 05:21:00,4.76213,4.76273,4.76213,4.76247,9000000.0
2008-04-03 05:22:00,4.76295,4.76308,4.76164,4.76257,13000000.0
2008-04-03 05:23:00,4.76158,4.76206,4.76137,4.7619,9000000.0
2008-04-03 05:24:00,4.76234,4.76234,4.76079,4.76156,13000000.0
2008-04-03 05:25:00,4.7623,4.7623,4.76068,4.76068,10000000.0
2008-04-03 05:26:00,4.76172,4.76204,4.7611,4.76135,11000000.0
2008-04-03 05:27:00,4.76181,4.7627,4.76104,4.76231,20000000.0
2008-04-03 05:28:00,4.76177,4.76271,4.76132,4.76271,11000000.0
2008-04-03 05:29:00,4.76204,4.76224,4.76133,4.76166,8000000.0
2008-04-03 05:30:00,4.76218,4.76243,4.76052,4.76129,13000000.0
2008-04-03 05:31:00,4.76174,4.76174,4.75966,4.76076,12000000.0
2008-04-03 05:32:00,4.76005,4.76137,4.75974,4.76069,14000000.0
2008-04-03 05:33:00,4.75936,4.76066,4.75932,4.76053,10000000.0
2008-04-03 05:34:00,4.76002,4.7608,4.75985,4.76001,14000000.0
2008-04-03 05:35:00,4.76115,4.76138,4.7598,4.75999,16000000.0
2008-04-03 05:36:00,4.76106,4.76137,4.76003,4.76134,11000000.0
2008-04-03 05:37:00,4.7604,4.76143,4.75984,4.76033,14000000.0
2008-04-03 05:38:00,4.76141,4.76141,4.75977,4.75977,12000000.0
2008-04-03 05:39:00,4.75933,4.76111,4.75933,4.76045,16000000.0
2008-04-03 05:40:00,4.76025,4.76063,4.75982,4.75993,15000000.0
2008-04-03 05:41:00,4.75902,4.75925,4.75902,4.75925,11000000.0
2008-04-03 05:42:00,4.75923,4.75943,4.75914,4.75924,20000000.0
2008-04-03 05:43:00,4.76043,4.76094,4.75994,4.76009,13000000.0
2008-04-03 05:44:00,4.76134,4.76141,4.76065,4.76135,10000000.0
2008-04-03 05:45:00,4.76111,4.76147,4.75998,4.76017,9000000.0
2008-04-03 05:46:00,4.76191,4.76191,4.76043,4.76081,24000000.0
2008-04-03 05:47:00,4.76095,4.76155,4.75999,4.76028,16000000.0
2008-04-03 05:48:00,4.76177,4.76179,4.76068,4.76143,8000000.0
2008-04-03 05:49:00,4.76126,4.76154,4.76049,4.76083,7000000.0
2008-04-03 05:50:00,4.76058,4.76214,4.76058,4.76116,11000000.0
2008-04-03 05:51:00,4.76197,4.76203,4.7609,4.7609,18000000.0
2008-04-03 05:52:00,4.76158,4.76167,4.76023,4.76146,9000000.0
2008-04-03 05:53:00,4.76078,4.76132,4.76048,4.76132,15000000.0
2008-04-03 05:54:00,4.76011,4.7615,4.75981,4.75988,14000000.0
2008-04-03 05:55:00,4.76076,4.76133,4.7601,4.76043,15000000.0
2008-04-03 05:56:00,4.7608,4.76122,4.75978,4.76095,23000000.0
2008-04-03 05:57:00,4.76045,4.76169,4.75998,4.76063,17000000.0
2008-04-03 05:58:00,4.76015,4.76088,4.75974,4.76008,11000000.0
2008-04-03 05:59:00,4.76134,4.76158,4.75997,4.76097,13000000.0
2008-04-03 06:00:00,4.76079,4.76142,4.75958,4.76074,18000000.0
2008-04-03 06:01:00,4.76006,4.761,4.7598,4.76057,9000000.0
2008-04-03 06:02:00,4.76103,4.76103,4.75996,4.76036,16000000.0
2008-04-03 06:03:00,4.76022,4.76114,4.75993,4.75993,12000000.0
2008-04-03 06:04:00,4.76113,4.76113,4.75979,4.76085,17000000.0
2008-04-03 06:05:00,4.76127,4.76136,4.76021,4.76136,11000000.0
2008-04-03 06:06:00,4.76141,4.76141,4.76005,4.76053,14000000.0
2008-04-03 06:07:00,4.76095,4.76139,4.76028,4.76096,13000000.0
2008-04-03 06:08:00,4.76204,4.76204,4.76089,4.76148,13000000.0
2008-04-03 06:09:00,4.76244,4.76244,4.76106,4.76184,11000000.0
2008-04-03 06:10:00,4.76075,4.76216,4.76075,4.7613,8000000.0
2008-04-03 06:11:00,4.76326,4.76554,4.76291,4.76521,17000000.0
2008-04-03 06:12:00,4.76647,4.7667,4.76517,4.76587,13000000.0
2008-04-03 06:13:00,4.76603,4.76668,4.7643,4.76567,13000000.0
2008-04-03 06:14:00,4.7655,4.7657,4.76355,4.76355,11000000.0
2008-04-03 06:15:00,4.76387,4.76539,4.7635,4.76442,16000000.0
2008-04-03 06:16:00,4.76371,4.76503,4.76326,4.76362,13000000.0
2008-04-03 06:17:00,4.76417,4.76424,4.76255,4.76342,18000000.0
2008-04-03 06:18:00,4.76274,4.76379,4.76274,4.76377,11000000.0
2008-04-03 06:19:00,4.76328,4.76409,4.76297,4.76353,7000000.0
2008-04-03 06:20:00,4.76362,4.76484,4.76272,4.76356,17000000.0
2008-04-03 06:21:00,4.76322,4.76381,4.76221,4.76371,13000000.0
2008-04-03 06:22:00,4.76319,4.76374,4.76259,4.76374,19000000.0
2008-04-03 06:23:00,4.76242,4.76385,4.76236,4.76385,19000000.0
2008-04-03 06:24:00,4.76392,4.76436,4.76226,4.76383,20000000.0
2008-04-03 06:25:00,4.76385,4.76534,4.76385,4.76462,8000000.0
2008-04-03 06:26:00,4.76451,4.76536,4.76373,4.76411,19000000.0
2008-04-03 06:27:00,4.76429,4.76546,4.76398,4.76398,12000000.0
2008-04-03 06:28:00,4.76369,4.76464,4.76369,4.7643,10000000.0
2008-04-03 06:29:00,4.76383,4.76464,4.76373,4.76429,10000000.0
2008-04-03 06:30:00,4.76431,4.76474,4.76389,4.76467,12000000.0
2008-04-03 06:31:00,4.76522,4.76608,4.76447,4.76602,15000000.0
2008-04-03 06:32:00,4.76501,4.76596,4.76479,4.76567,11000000.0
2008-04-03 06:33:00,4.76398,4.76555,4.76384,4.76555,13000000.0
2008-04-03 06:34:00,4.76439,4.76561,4.76439,4.76477,7000000.0
2008-04-03 06:35:00,4.76438,4.76551,4.76426,4.76497,11000000.0
2008-04-03 06:36:00,4.7646,4.76533,4.76448,4.76451,7000000.0
2008-04-03 06:37:00,4.76556,4.76556,4.76401,4.76464,9000000.0
2008-04-03 06:38:00,4.76471,4.76486,4.76373,4.76373,11000000.0
2008-04-03 06:39:00,4.76463,4.7648,4.76353,4.76464,14000000.0
2008-04-03 06:40:00,4.76426,4.76476,4.76354,4.76446,12000000.0
2008-04-03 06:41:00,4.76438,4.76512,4.76355,4.76399,17000000.0
2008-04-03 06:42:00,4.76478,4.7657,4.76449,4.76454,13000000.0
2008-04-03 06:43:00,4.76397,4.76584,4.76397,4.76478,11000000.0
2008-04-03 06:44:00,4.76527,4.76635,4.76474,4.7652,15000000.0
2008-04-03 06:45:00,4.76445,4.76552,4.76421,4.76421,10000000.0
2008-04-03 06:46:00,4.76387,4.7653,4.76387,4.76502,14000000.0
2008-04-03 06:47:00,4.7658,4.7658,4.76415,4.76508,10000000.0
2008-04-03 06:48:00,4.76423,4.76574,4.7641,4.76574,13000000.0
2008-04-03 06:49:00,4.76483,4.76527,4.76397,4.76452,15000000.0
2008-04-03 06:50:00,4.76557,4.76557,4.76407,4.76452,16000000.0
2008-04-03 06:51:00,4.76429,4.76525,4.76368,4.76368,14000000.0
2008-04-03 06:52:00,4.76486,4.76544,4.76426,4.76544,10000000.0
2008-04-03 06:53:00,4.76505,4.76558,4.76466,4.76477,12000000.0
2008-04-03 06:54:00,4.76442,4.76519,4.76387,4.76498,14000000.0
2008-04-03 06:55:00,4.76466,4.76526,4.76385,4.76497,18000000.0
2008-04-03 06:56:00,4.76401,4.7648,4.76355,4.7648,19000000.0
2008-04-03 06:57:00,4.76372,4.7641,4.7626,4.7626,8000000.0
2008-04-03 06:58:00,4.76278,4.76317,4.76145,4.76221,10000000.0
2008-04-03 06:59:00,4.76329,4.76329,4.76155,4.76218,17000000.0
2008-04-03 07:00:00,4.76196,4.76257,4.7614,4.76257,11000000.0
2008-04-03 07:01:00,4.76304,4.76304,4.7618,4.7618,11000000.0
2008-04-03 07:02:00,4.76167,4.76258,4.7616,4.76229,13000000.0
2008-04-03 07:03:00,4.76207,4.7628,4.7619,4.7628,12000000.0
2008-04-03 07:04:00,4.76144,4.76298,4.76144,4.762,18000000.0
2008-04-03 07:05:00,4.76285,4.76355,4.76181,4.76355,12000000.0
2008-04-03 07:06:00,4.76275,4.76311,4.76198,4.76294,15000000.0
2008-04-03 07:07:00,4.76129,4.76288,4.76114,4.76128,11000000.0
2008-04-03 07:08:00,4.76201,4.76253,4.76157,4.76182,9000000.0
2008-04-03 07:09:00,4.76173,4.7629,4.76159,4.76273,15000000.0
2008-04-03 07:10:00,4.76284,4.76369,4.76149,4.76306,19000000.0
2008-04-03 07:11:00,4.76226,4.76287,4.76192,4.76276,9000000.0
2008-04-03 07:12:00,4.76339,4.76495,4.76312,4.76427,12000000.0
2008-04-03 07:13:00,4.76446,4.76553,4.76388,4.76388,19000000.0
2008-04-03 07:14:00,4.7644,4.76492,4.76401,4.7642,8000000.0
2008-04-03 07:15:00,4.76502,4.76566,4.76368,4.76369,16000000.0
2008-04-03 07:16:00,4.76493,4.76568,4.76432,4.76466,18000000.0
2008-04-03 07:17:00,4.76471,4.76647,4.76471,4.76644,22000000.0
2008-04-03 07:18:00,4.76696,4.76768,4.76577,4.76705,16000000.0
2008-04-03 07:19:00,4.76809,4.76809,4.76661,4.76679,17000000.0
2008-04-03 07:20:00,4.76746,4.76746,4.76594,4.76716,14000000.0
2008-04-03 07:21:00,4.76691,4.76693,4.76574,4.76657,16000000.0
2008-04-03 07:22:00,4.76752,4.76752,4.76604,4.76719,14000000.0
2008-04-03 07:23:00,4.7662,4.76707,4.76518,4.76707,17000000.0
2008-04-03 07:24:00,4.76646,4.76727,4.76624,4.76727,9000000.0
2008-04-03 07:25:00,4.76696,4.76696,4.76581,4.76618,13000000.0
2008-04-03 07:26:00,4.76574,4.76688,4.76531,4.76557,13000000.0
2008-04-03 07:27:00,4.7666,4.76698,4.76596,4.76607,7000000.0
2008-04-03 07:28:00,4.7661,4.76733,4.76577,4.76611,18000000.0
2008-04-03 07:29:00,4.76662,4.76751,4.76623,4.76743,8000000.0
2008-04-03 07:30:00,4.76671,4.76751,4.76624,4.76751,16000000.0
2008-04-03 07:31:00,4.76698,4.76761,4.76649,4.76704,15000000.0
2008-04-03 07:32:00,4.76709,4.76753,4.76643,4.7675,13000000.0
2008-04-03 07:33:00,4.76659,4.7675,4.76644,4.76645,8000000.0
2008-04-03 07:34:00,4.76778,4.76778,4.76666,4.76678,11000000.0
2008-04-03 07:35:00,4.76696,4.76888,4.76696,4.76874,16000000.0
2008-04-03 07:36:00,4.76878,4.76918,4.76794,4.76827,11000000.0
2008-04-03 07:37:00,4.76843,4.76912,4.76786,4.76788,17000000.0
2008-04-03 07:38:00,4.76863,4.76863,4.76716,4.76716,9000000.0
2008-04-03 07:39:00,4.76826,4.76826,4.76649,4.76703,12000000.0
2008-04-03 07:40:00,4.76735,4.7675,4.76629,4.76629,14000000.0
2008-04-03 07:41:00,4.76733,4.76982,4.76673,4.76777,14000000.0
2008-04-03 07:42:00,4.76703,4.76741,4.76599,4.76599,8000000.0
2008-04-03 07:43:00,4.76544,4.76639,4.76467,4.76577,15000000.0
2008-04-03 07:44:00,4.76589,4.76589,4.76445,4.76493,13000000.0
2008-04-03 07:45:00,4.76561,4.76905,4.76499,4.7653,19000000.0
2008-04-03 07:46:00,4.76407,4.76498,4.76394,4.76489,11000000.0
2008-04-03 07:47:00,4.76532,4.76599,4.76394,4.76599,16000000.0
2008-04-03 07:48:00,4.76501,4.76593,4.76486,4.76535,9000000.0
2008-04-03 07:49:00,4.76506,4.76561,4.76425,4.76561,11000000.0
2008-04-03 07:50:00,4.76409,4.76473,4.7635,4.76383,11000000.0
2008-04-03 07:51:00,4.76447,4.76546,4.76435,4.76546,13000000.0
2008-04-03 07:52:00,4.76557,4.76579,4.76437,4.76489,14000000.0
2008-04-03 07:53:00,4.76493,4.76527,4.7642,4.76445,10000000.0
2008-04-03 07:54:00,4.76574,4.76595,4.76428,4.76595,17000000.0
2008-04-03 07:55:00,4.76422,4.7655,4.7642,4.76528,10000000.0
2008-04-03 07:56:00,4.76479,4.76539,4.76442,4.76502,11000000.0
2008-04-03 07:57:00,4.76438,4.76578,4.76438,4.76555,11000000.0
2008-04-03 07:58:00,4.76566,4.76618,4.76475,4.76606,24000000.0
2008-04-03 07:59:00,4.76596,4.76656,4.76541,4.76573,11000000.0
2008-04-03 08:00:00,4.76638,4.76753,4.76562,4.76562,14000000.0
2008-04-03 08:01:00,4.76649,4.76682,4.76492,4.76625,15000000.0
2008-04-03 08:02:00,4.76551,4.76708,4.76551,4.766,16000000.0
2008-04-03 08:03:00,4.76639,4.76683,4.76605,4.76605,10000000.0
2008-04-03 08:04:00,4.7662,4.76685,4.76548,4.76601,13000000.0
2008-04-03 08:05:00,4.76656,4.76796,4.76597,4.76796,18000000.0
2008-04-03 08:06:00,4.76798,4.76969,4.76735,4.76855,14000000.0
2008-04-03 08:07:00,4.76776,4.76872,4.76734,4.76872,11000000.0
2008-04-03 08:08:00,4.76703,4.76831,4.7659,4.76703,19000000.0
2008-04-03 08:09:00,4.76642,4.76683,4.7661,4.76648,9000000.0
2008-04-03 08:10:00,4.7664,4.76699,4.76551,4.7659,8000000.0
2008-04-03 08:11:00,4.76566,4.76639,4.76302,4.76302,16000000.0
2008-04-03 08:12:00,4.76309,4.76499,4.76232,4.76347,16000000.0
2008-04-03 08:13:00,4.76307,4.76402,4.76297,4.76305,15000000.0
2008-04-03 08:14:00,4.76409,4.76577,4.76381,4.76466,15000000.0
2008-04-03 08:15:00,4.76412,4.76572,4.7638,4.76555,14000000.0
2008-04-03 08:16:00,4.76468,4.76519,4.76355,4.76518,14000000.0
2008-04-03 08:17:00,4.76385,4.76467,4.76319,4.76319,15000000.0
2008-04-03 08:18:00,4.76233,4.76394,4.76233,4.76371,11000000.0
2008-04-03 08:19:00,4.76305,4.76474,4.76301,4.76357,16000000.0
2008-04-03 08:20:00,4.76551,4.76562,4.7642,4.76535,17000000.0
2008-04-03 08:21:00,4.76581,4.76583,4.76445,4.76528,15000000.0
2008-04-03 08:22:00,4.76581,4.76581,4.76428,4.76428,8000000.0
2008-04-03 08:23:00,4.76405,4.76547,4.76362,4.76547,15000000.0
2008-04-03 08:24:00,4.76441,4.76508,4.76353,4.76379,8000000.0
2008-04-03 08:25:00,4.76235,4.76287,4.76162,4.76263,17000000.0
2008-04-03 08:26:00,4.76275,4.76275,4.76018,4.76197,14000000.0
2008-04-03 08:27:00,4.76135,4.76164,4.76047,4.76122,9000000.0
2008-04-03 08:28:00,4.76098,4.76153,4.76032,4.76095,11000000.0
2008-04-03 08:29:00,4.76128,4.76166,4.76006,4.76027,15000000.0
2008-04-03 08:30:00,4.76056,4.76238,4.76056,4.76183,10000000.0
2008-04-03 08:31:00,4.76222,4.76242,4.76093,4.76209,17000000.0
2008-04-03 08:32:00,4.76131,4.76174,4.76021,4.76101,20000000.0
2008-04-03 08:33:00,4.76035,4.76158,4.75973,4.76029,7000000.0
2008-04-03 08:34:00,4.76073,4.76166,4.76024,4.76081,8000000.0
2008-04-03 08:35:00,4.76258,4.76258,4.76097,4.76138,19000000.0
2008-04-03 08:36:00,4.76116,4.76214,4.7598,4.76098,14000000.0
2008-04-03 08:37:00,4.7584,4.76003,4.7578,4.75919,12000000.0
2008-04-03 08:38:00,4.7592,4.7592,4.75778,4.75848,13000000.0
2008-04-03 08:39:00,4.75903,4.75903,4.75681,4.75776,14000000.0
2008-04-03 08:40:00,4.7586,4.75925,4.75678,4.75925,12000000.0
2008-04-03 08:41:00,4.75871,4.75991,4.75852,4.75884,11000000.0
2008-04-03 08:42:00,4.75926,4.75949,4.7574,4.7574,18000000.0
2008-04-03 08:43:00,4.75814,4.75902,4.75746,4.75827,8000000.0
2008-04-03 08:44:00,4.75915,4.7611,4.75888,4.76098,12000000.0
2008-04-03 08:45:00,4.75937,4.76068,4.75898,4.76068,20000000.0
2008-04-03 08:46:00,4.76059,4.76078,4.75981,4.76009,10000000.0
2008-04-03 08:47:00,4.75942,4.76034,4.75875,4.75936,13000000.0
2008-04-03 08:48:00,4.75881,4.75946,4.7578,4.75902,16000000.0
2008-04-03 08:49:00,4.75877,4.75877,4.75711,4.75734,9000000.0
2008-04-03 08:50:00,4.75828,4.75892,4.75743,4.75743,17000000.0
2008-04-03 08:51:00,4.75954,4.75968,4.75782,4.75782,8000000.0
2008-04-03 08:52:00,4.75806,4.76022,4.75806,4.75918,20000000.0
2008-04-03 08:53:00,4.75942,4.75942,4.75762,4.75911,16000000.0
2008-04-03 08:54:00,4.75905,4.76007,4.75823,4.75925,15000000.0
2008-04-03 08:55:00,4.75947,4.76083,4.75913,4.76067,12000000.0
2008-04-03 08:56:00,4.75971,4.76067,4.75925,4.75993,14000000.0
2008-04-03 08:57:00,4.75992,4.76104,4.75964,4.75964,14000000.0
2008-04-03 08:58:00,4.7608,4.76122,4.75935,4.75964,15000000.0
2008-04-03 08:59:00,4.76086,4.76091,4.75926,4.76082,15000000.0
2008-04-03 09:00:00,4.76098,4.76098,4.7588,4.7588,14000000.0
2008-04-03 09:01:00,4.75874,4.76003,4.75858,4.75986,14000000.0
2008-04-03 09:02:00,4.76084,4.76125,4.75906,4.76125,17000000.0
2008-04-03 09:03:00,4.76129,4.76294,4.76063,4.76241,16000000.0
2008-04-03 09:04:00,4.76353,4.76353,4.76249,4.76313,10000000.0
2008-04-03 09:05:00,4.76284,4.76314,4.76046,4.76129,14000000.0
2008-04-03 09:06:00,4.76171,4.76227,4.7605,4.76199,14000000.0
2008-04-03 09:07:00,4.76114,4.76221,4.76102,4.76153,9000000.0
2008-04-03 09:08:00,4.76285,4.76285,4.76076,4.76076,17000000.0
2008-04-03 09:09:00,4.76075,4.76209,4.76075,4.76179,9000000.0
2008-04-03 09:10:00,4.76214,4.76364,4.76135,4.76211,12000000.0
2008-04-03 09:11:00,4.76231,4.76407,4.76231,4.76386,15000000.0
2008-04-03 09:12:00,4.76348,4.76421,4.762,4.76272,14000000.0
2008-04-03 09:13:00,4.7631,4.76363,4.76067,4.76108,12000000.0
2008-04-03 09:14:00,4.76098,4.76163,4.75916,4.75916,13000000.0
2008-04-03 09:15:00,4.7603,4.76106,4.75955,4.76082,13000000.0
2008-04-03 09:16:00,4.76101,4.76227,4.76033,4.76227,10000000.0
2008-04-03 09:17:00,4.76088,4.76342,4.76088,4.76313,14000000.0
2008-04-03 09:18:00,4.76179,4.76351,4.76179,4.76222,16000000.0
2008-04-03 09:19:00,4.76221,4.76337,4.76221,4.76259,14000000.0
2008-04-03 09:20:00,4.7626,4.76459,4.76196,4.76459,11000000.0
2008-04-03 09:21:00,4.76337,4.76442,4.76314,4.76357,11000000.0
2008-04-03 09:22:00,4.76283,4.76417,4.76108,4.76108,18000000.0
2008-04-03 09:23:00,4.76185,4.76332,4.76185,4.76273,18000000.0
2008-04-03 09:24:00,4.76211,4.76374,4.76182,4.76352,18000000.0
2008-04-03 09:25:00,4.76316,4.76415,4.76223,4.76415,13000000.0
2008-04-03 09:26:00,4.76274,4.76348,4.76177,4.76207,13000000.0
2008-04-03 09:27:00,4.76261,4.76291,4.7619,4.76199,11000000.0
2008-04-03 09:28:00,4.76229,4.76276,4.76151,4.76275,12000000.0
2008-04-03 09:29:00,4.76162,4.76272,4.7616,4.7616,16000000.0
2008-04-03 09:30:00,4.76132,4.76373,4.76103,4.76297,11000000.0
2008-04-03 09:31:00,4.76332,4.76345,4.76177,4.76281,13000000.0
2008-04-03 09:32:00,4.76258,4.7641,4.76149,4.7641,14000000.0
2008-04-03 09:33:00,4.76323,4.76466,4.76275,4.76462,16000000.0
2008-04-03 09:34:00,4.76494,4.76527,4.76297,4.76372,13000000.0
2008-04-03 09:35:00,4.76423,4.76549,4.76383,4.76396,9000000.0
2008-04-03 09:36:00,4.76469,4.76671,4.76469,4.76671,7000000.0
2008-04-03 09:37:00,4.76699,4.76758,4.76568,4.76673,14000000.0
2008-04-03 09:38:00,4.76891,4.77044,4.76684,4.77043,18000000.0
2008-04-03 09:39:00,4.77123,4.772,4.77022,4.77027,15000000.0
2008-04-03 09:40:00,4.76977,4.7708,4.76873,4.76873,10000000.0
2008-04-03 09:41:00,4.769,4.77079,4.76898,4.76993,14000000.0
2008-04-03 09:42:00,4.76843,4.77039,4.76826,4.77032,18000000.0
2008-04-03 09:43:00,4.76873,4.77066,4.76848,4.77042,9000000.0
2008-04-03 09:44:00,4.7689,4.77051,4.7689,4.77051,10000000.0
2008-04-03 09:45:00,4.77051,4.77179,4.76923,4.77179,10000000.0
2008-04-03 09:46:00,4.77214,4.77351,4.77135,4.7735,14000000.0
2008-04-03 09:47:00,4.77116,4.77229,4.77081,4.77124,11000000.0
2008-04-03 09:48:00,4.77103,4.77104,4.7695,4.77104,10000000.0
2008-04-03 09:49:00,4.77035,4.77071,4.76919,4.77069,13000000.0
2008-04-03 09:50:00,4.76906,4.77161,4.76906,4.77131,12000000.0
2008-04-03 09:51:00,4.77104,4.77163,4.77036,4.77155,18000000.0
2008-04-03 09:52:00,4.77095,4.77108,4.7695,4.77009,12000000.0
2008-04-03 09:53:00,4.77086,4.77086,4.76809,4.76957,18000000.0
2008-04-03 09:54:00,4.76824,4.76931,4.76807,4.76828,13000000.0
2008-04-03 09:55:00,4.76918,4.76924,4.76713,4.76713,14000000.0
2008-04-03 09:56:00,4.76871,4.76871,4.76677,4.7683,16000000.0
2008-04-03 09:57:00,4.76678,4.76853,4.76644,4.76797,17000000.0
2008-04-03 09:58:00,4.76812,4.76812,4.76547,4.76633,18000000.0
2008-04-03 09:59:00,4.76527,4.76607,4.76507,4.76589,7000000.0
2008-04-03 10:00:00,4.76597,4.76769,4.76582,4.76757,13000000.0
2008-04-03 10:01:00,4.76677,4.76747,4.76601,4.76709,15000000.0
2008-04-03 10:02:00,4.76742,4.7679,4.76659,4.76772,10000000.0
2008-04-03 10:03:00,4.76662,4.76773,4.76601,4.76773,15000000.0
2008-04-03 10:04:00,4.76758,4.76758,4.76509,4.76509,13000000.0
2008-04-03 10:05:00,4.766,4.76676,4.76546,4.76665,16000000.0
2008-04-03 10:06:00,4.76681,4.76741,4.76538,4.76628,16000000.0
2008-04-03 10:07:00,4.76654,4.76731,4.76589,4.76628,24000000.0
2008-04-03 10:08:00,4.76569,4.76655,4.76556,4.76655,13000000.0
2008-04-03 10:09:00,4.76695,4.76695,4.76513,4.76601,17000000.0
2008-04-03 10:10:00,4.76636,4.76689,4.76544,4.7655,14000000.0
2008-04-03 10:11:00,4.76624,4.76696,4.76437,4.76607,14000000.0
2008-04-03 10:12:00,4.76788,4.76802,4.76674,4.76702,9000000.0
2008-04-03 10:13:00,4.76703,4.76772,4.7661,4.76672,13000000.0
2008-04-03 10:14:00,4.76698,4.76739,4.76641,4.7671,10000000.0
2008-04-03 10:15:00,4.767,4.76809,4.76666,4.76809,19000000.0
2008-04-03 10:16:00,4.7676,4.76828,4.76703,4.76828,11000000.0
2008-04-03 10:17:00,4.76778,4.76859,4.76734,4.76848,13000000.0
2008-04-03 10:18:00,4.76678,4.76926,4.76678,4.76881,21000000.0
2008-04-03 10:19:00,4.76731,4.76971,4.76731,4.76843,12000000.0
2008-04-03 10:20:00,4.76803,4.76956,4.76803,4.76956,8000000.0
2008-04-03 10:21:00,4.76852,4.76931,4.76798,4.76906,17000000.0
2008-04-03 10:22:00,4.76814,4.76951,4.76751,4.76933,15000000.0
2008-04-03 10:23:00,4.76844,4.76913,4.7678,4.7678,11000000.0
2008-04-03 10:24:00,4.76968,4.76968,4.7676,4.76868,13000000.0
2008-04-03 10:25:00,4.76846,4.76955,4.76766,4.76766,14000000.0
2008-04-03 10:26:00,4.76999,4.77044,4.76882,4.76991,10000000.0
2008-04-03 10:27:00,4.76858,4.76968,4.76787,4.7695,9000000.0
2008-04-03 10:28:00,4.76817,4.76943,4.76817,4.76943,11000000.0
2008-04-03 10:29:00,4.76891,4.76939,4.76734,4.76734,19000000.0
2008-04-03 10:30:00,4.76838,4.76838,4.76615,4.76699,11000000.0
2008-04-03 10:31:00,4.7669,4.7669,4.76367,4.76502,15000000.0
2008-04-03 10:32:00,4.76476,4.76476,4.76359,4.76424,9000000.0
2008-04-03 10:33:00,4.76426,4.76653,4.76378,4.76653,16000000.0
2008-04-03 10:34:00,4.76651,4.76651,4.76574,4.76622,11000000.0
2008-04-03 10:35:00,4.76708,4.76738,4.7649,4.76591,9000000.0
2008-04-03 10:36:00,4.76545,4.76676,4.76517,4.76676,13000000.0
2008-04-03 10:37:00,4.76689,4.76878,4.76445,4.76878,14000000.0
2008-04-03 10:38:00,4.77056,4.77178,4.77007,4.77118,7000000.0
2008-04-03 10:39:00,4.76981,4.77234,4.76967,4.77234,12000000.0
2008-04-03 10:40:00,4.77332,4.77442,4.77202,4.77223,17000000.0
2008-04-03 10:41:00,4.77258,4.77427,4.77227,4.77347,15000000.0
2008-04-03 10:42:00,4.7741,4.7741,4.77286,4.77286,13000000.0
2008-04-03 10:43:00,4.7741,4.7741,4.77262,4.77401,15000000.0
2008-04-03 10:44:00,4.77404,4.77431,4.77299,4.77431,11000000.0
2008-04-03 10:45:00,4.77312,4.77397,4.77287,4.77382,17000000.0
2008-04-03 10:46:00,4.77266,4.77471,4.77266,4.77402,9000000.0
2008-04-03 10:47:00,4.77344,4.77377,4.77289,4.77361,9000000.0
2008-04-03 10:48:00,4.77344,4.77374,4.77201,4.77316,11000000.0
2008-04-03 10:49:00,4.77332,4.77371,4.77188,4.77371,11000000.0
2008-04-03 10:50:00,4.77373,4.77395,4.77204,4.77237,16000000.0
2008-04-03 10:51:00,4.77356,4.7737,4.77227,4.77315,21000000.0
2008-04-03 10:52:00,4.77181,4.77347,4.77181,4.77347,8000000.0
2008-04-03 10:53:00,4.77237,4.7732,4.77177,4.77282,12000000.0
2008-04-03 10:54:00,4.77099,4.77331,4.77099,4.77271,16000000.0
2008-04-03 10:55:00,4.77294,4.7753,4.77294,4.7753,13000000.0
2008-04-03 10:56:00,4.77605,4.77731,4.77462,4.77663,16000000.0
2008-04-03 10:57:00,4.77795,4.77815,4.77659,4.77778,10000000.0
2008-04-03 10:58:00,4.77661,4.77886,4.77659,4.77835,12000000.0
2008-04-03 10:59:00,4.77656,4.7781,4.77584,4.77584,11000000.0
2008-04-03 11:00:00,4.77845,4.77971,4.77727,4.77933,13000000.0
2008-04-03 11:01:00,4.7799,4.7799,4.77773,4.77773,9000000.0
2008-04-03 11:02:00,4.78026,4.78055,4.77841,4.77859,8000000.0
2008-04-03 11:03:00,4.7803,4.78105,4.77957,4.78099,10000000.0
2008-04-03 11:04:00,4.78099,4.78254,4.77985,4.78044,12000000.0
2008-04-03 11:05:00,4.78196,4.78196,4.77997,4.7819,11000000.0
2008-04-03 11:06:00,4.78105,4.78105,4.77907,4.78061,8000000.0
2008-04-03 11:07:00,4.78087,4.78112,4.77934,4.78033,14000000.0
2008-04-03 11:08:00,4.77911,4.78155,4.77865,4.7798,18000000.0
2008-04-03 11:09:00,4.77865,4.7793,4.778,4.778,15000000.0
2008-04-03 11:10:00,4.77782,4.77918,4.77721,4.77721,12000000.0
2008-04-03 11:11:00,4.77686,4.77778,4.77686,4.77765,11000000.0
2008-04-03 11:12:00,4.77775,4.7791,4.77684,4.77818,8000000.0
2008-04-03 11:13:00,4.77965,4.77965,4.7778,4.77808,15000000.0
2008-04-03 11:14:00,4.77784,4.78068,4.77784,4.78022,13000000.0
2008-04-03 11:15:00,4.78014,4.78029,4.77846,4.7786,20000000.0
2008-04-03 11:16:00,4.77931,4.77979,4.77833,4.77916,15000000.0
2008-04-03 11:17:00,4.77934,4.78121,4.77894,4.78015,18000000.0
2008-04-03 11:18:00,4.78119,4.78119,4.77927,4.78033,20000000.0
2008-04-03 11:19:00,4.77913,4.78141,4.77913,4.78054,13000000.0
2008-04-03 11:20:00,4.78083,4.7826,4.78083,4.78121,20000000.0
2008-04-03 11:21:00,4.77914,4.78064,4.77796,4.77881,18000000.0
2008-04-03 11:22:00,4.77888,4.77959,4.77754,4.77869,18000000.0
2008-04-03 11:23:00,4.77774,4.78045,4.77774,4.77918,13000000.0
2008-04-03 11:24:00,4.77904,4.77962,4.77857,4.77961,9000000.0
2008-04-03 11:25:00,4.77867,4.77946,4.77819,4.77892,8000000.0
2008-04-03 11:26:00,4.77803,4.77849,4.7776,4.77849,8000000.0
2008-04-03 11:27:00,4.77698,4.77842,4.7767,4.77842,7000000.0
2008-04-03 11:28:00,4.77726,4.77887,4.77726,4.77887,14000000.0
2008-04-03 11:29:00,4.77903,4.77907,4.77729,4.77729,16000000.0
2008-04-03 11:30:00,4.77789,4.779,4.77786,4.7782,7000000.0
2008-04-03 11:31:00,4.77848,4.77952,4.77804,4.77872,15000000.0
2008-04-03 11:32:00,4.77893,4.77942,4.77859,4.77859,10000000.0
2008-04-03 11:33:00,4.77887,4.78081,4.7784,4.78081,8000000.0
2008-04-03 11:34:00,4.78077,4.78468,4.78077,4.78468,11000000.0
2008-04-03 11:35:00,4.78395,4.7846,4.78268,4.78365,15000000.0
2008-04-03 11:36:00,4.78316,4.78345,4.78162,4.78315,14000000.0
2008-04-03 11:37:00,4.78331,4.78403,4.7825,4.78258,11000000.0
2008-04-03 11:38:00,4.78281,4.78416,4.78244,4.78366,12000000.0
2008-04-03 11:39:00,4.78438,4.78535,4.78347,4.78347,13000000.0
2008-04-03 11:40:00,4.7849,4.78491,4.78424,4.7848,8000000.0
2008-04-03 11:41:00,4.78452,4.78486,4.78357,4.78456,13000000.0
2008-04-03 11:42:00,4.78518,4.78528,4.78416,4.7847,18000000.0
2008-04-03 11:43:00,4.78579,4.78661,4.78451,4.78538,13000000.0
2008-04-03 11:44:00,4.78618,4.78646,4.78458,4.78458,14000000.0
2008-04-03 11:45:00,4.78604,4.78725,4.78526,4.78633,12000000.0
2008-04-03 11:46:00,4.7862,4.7865,4.78524,4.7862,14000000.0
2008-04-03 11:47:00,4.78565,4.78652,4.78478,4.78584,15000000.0
2008-04-03 11:48:00,4.78633,4.78665,4.78493,4.78578,9000000.0
2008-04-03 11:49:00,4.78513,4.78718,4.78502,4.78614,14000000.0
2008-04-03 11:50:00,4.78585,4.78722,4.78528,4.7864,17000000.0
2008-04-03 11:51:00,4.78622,4.78668,4.78538,4.78668,15000000.0
2008-04-03 11:52:00,4.78669,4.78693,4.78566,4.78658,15000000.0
2008-04-03 11:53:00,4.7845,4.78715,4.7845,4.78715,14000000.0
2008-04-03 11:54:00,4.78684,4.78784,4.78611,4.78741,9000000.0
2008-04-03 11:55:00,4.78776,4.78776,4.786,4.786,11000000.0
2008-04-03 11:56:00,4.78819,4.78864,4.78646,4.78841,13000000.0
2008-04-03 11:57:00,4.78834,4.789,4.78672,4.78808,13000000.0
2008-04-03 11:58:00,4.78931,4.78962,4.78839,4.78953,12000000.0
2008-04-03 11:59:00,4.78906,4.7896,4.78786,4.78934,12000000.0
2008-04-03 12:00:00,4.78913,4.78913,4.78757,4.78882,12000000.0
2008-04-03 12:01:00,4.78756,4.78841,4.78625,4.7872,22000000.0
2008-04-03 12:02:00,4.78747,4.78747,4.78634,4.78634,10000000.0
2008-04-03 12:03:00,4.78664,4.78763,4.78632,4.78696,18000000.0
2008-04-03 12:04:00,4.78836,4.78836,4.78699,4.78733,12000000.0
2008-04-03 12:05:00,4.78756,4.78796,4.78656,4.78796,15000000.0
2008-04-03 12:06:00,4.78701,4.78913,4.78701,4.78913,14000000.0
2008-04-03 12:07:00,4.78873,4.78873,4.78614,4.78645,15000000.0
2008-04-03 12:08:00,4.78626,4.78741,4.78492,4.78564,19000000.0
2008-04-03 12:09:00,4.78657,4.78751,4.78572,4.78734,12000000.0
2008-04-03 12:10:00,4.78847,4.78872,4.78617,4.78706,23000000.0
2008-04-03 12:11:00,4.78802,4.78802,4.78543,4.78543,21000000.0
2008-04-03 12:12:00,4.786,4.78655,4.78543,4.78543,9000000.0
2008-04-03 12:13:00,4.78593,4.78718,4.78532,4.78695,13000000.0
2008-04-03 12:14:00,4.78537,4.78581,4.7845,4.7855,15000000.0
2008-04-03 12:15:00,4.78283,4.78463,4.78255,4.78463,14000000.0
2008-04-03 12:16:00,4.78481,4.78522,4.78305,4.78425,16000000.0
2008-04-03 12:17:00,4.78482,4.78482,4.78343,4.78464,13000000.0
2008-04-03 12:18:00,4.78428,4.78506,4.78368,4.78449,9000000.0
2008-04-03 12:19:00,4.78435,4.78435,4.78295,4.78406,10000000.0
2008-04-03 12:20:00,4.78227,4.78435,4.78227,4.7833,7000000.0
2008-04-03 12:21:00,4.78276,4.78394,4.78179,4.78179,13000000.0
2008-04-03 12:22:00,4.78356,4.78459,4.78265,4.78459,10000000.0
2008-04-03 12:23:00,4.78423,4.78579,4.78356,4.78579,10000000.0
2008-04-03 12:24:00,4.78469,4.78599,4.78434,4.7849,12000000.0
2008-04-03 12:25:00,4.78445,4.7858,4.78428,4.78512,12000000.0
2008-04-03 12:26:00,4.78485,4.78506,4.78328,4.78332,20000000.0
2008-04-03 12:27:00,4.78511,4.7862,4.78395,4.78495,12000000.0
2008-04-03 12:28:00,4.78532,4.78771,4.78514,4.78658,14000000.0
2008-04-03 12:29:00,4.78755,4.78939,4.78736,4.78836,10000000.0
2008-04-03 12:30:00,4.79033,4.79059,4.78874,4.79013,19000000.0
2008-04-03 12:31:00,4.79126,4.79159,4.79052,4.79159,11000000.0
2008-04-03 12:32:00,4.79098,4.79383,4.79069,4.79315,10000000.0
2008-04-03 12:33:00,4.79339,4.79399,4.79182,4.79236,15000000.0
2008-04-03 12:34:00,4.79262,4.79376,4.79154,4.79318,16000000.0
2008-04-03 12:35:00,4.79286,4.79329,4.79129,4.79278,10000000.0
2008-04-03 12:36:00,4.79299,4.79312,4.79104,4.79211,11000000.0
2008-04-03 12:37:00,4.79183,4.79319,4.79051,4.79051,10000000.0
2008-04-03 12:38:00,4.79149,4.7923,4.79033,4.79152,14000000.0
2008-04-03 12:39:00,4.7911,4.79197,4.79004,4.79052,14000000.0
2008-04-03 12:40:00,4.79155,4.79165,4.7904,4.79165,11000000.0
2008-04-03 12:41:00,4.79055,4.79222,4.79055,4.79222,12000000.0
2008-04-03 12:42:00,4.79056,4.79213,4.79048,4.79049,14000000.0
2008-04-03 12:43:00,4.79171,4.79171,4.78999,4.79104,15000000.0
2008-04-03 12:44:00,4.79074,4.79117,4.78869,4.78947,16000000.0
2008-04-03 12:45:00,4.78981,4.78994,4.78789,4.78789,10000000.0
2008-04-03 12:46:00,4.78994,4.78994,4.78797,4.78846,12000000.0
2008-04-03 12:47:00,4.78928,4.78993,4.78868,4.7893,13000000.0
2008-04-03 12:48:00,4.78915,4.78976,4.78819,4.78976,12000000.0
2008-04-03 12:49:00,4.7899,4.79012,4.78868,4.78918,14000000.0
2008-04-03 12:50:00,4.78842,4.78879,4.78735,4.78735,9000000.0
2008-04-03 12:51:00,4.78768,4.78823,4.78692,4.78715,10000000.0
2008-04-03 12:52:00,4.78802,4.7885,4.78649,4.78824,22000000.0
2008-04-03 12:53:00,4.78814,4.78904,4.78739,4.78852,14000000.0
2008-04-03 12:54:00,4.7873,4.78888,4.78623,4.78623,13000000.0
2008-04-03 12:55:00,4.78761,4.78769,4.7862,4.78686,21000000.0
2008-04-03 12:56:00,4.78639,4.78799,4.78622,4.78799,18000000.0
2008-04-03 12:57:00,4.78633,4.78732,4.78592,4.78732,7000000.0
2008-04-03 12:58:00,4.78675,4.78675,4.78487,4.78585,12000000.0
2008-04-03 12:59:00,4.78593,4.78717,4.78435,4.78717,18000000.0
2008-04-03 13:00:00,4.78683,4.78867,4.78641,4.78867,14000000.0
2008-04-03 13:01:00,4.78865,4.78884,4.78642,4.78642,11000000.0
2008-04-03 13:02:00,4.78704,4.78717,4.78531,4.78716,15000000.0
2008-04-03 13:03:00,4.78727,4.78767,4.78624,4.78767,15000000.0
2008-04-03 13:04:00,4.78721,4.78721,4.78607,4.78632,16000000.0
2008-04-03 13:05:00,4.78647,4.78819,4.78644,4.78796,9000000.0
2008-04-03 13:06:00,4.78839,4.78998,4.78681,4.78998,13000000.0
2008-04-03 13:07:00,4.78936,4.78986,4.78771,4.78803,13000000.0
2008-04-03 13:08:00,4.78899,4.78934,4.78797,4.78896,10000000.0
2008-04-03 13:09:00,4.78812,4.78935,4.78787,4.78899,15000000.0
2008-04-03 13:10:00,4.78908,4.78908,4.78716,4.78725,12000000.0
2008-04-03 13:11:00,4.78769,4.78876,4.78762,4.78876,12000000.0
2008-04-03 13:12:00,4.7876,4.78886,4.7876,4.78816,12000000.0
2008-04-03 13:13:00,4.78861,4.79088,4.78832,4.79026,11000000.0
2008-04-03 13:14:00,4.78956,4.79205,4.78956,4.79186,9000000.0
2008-04-03 13:15:00,4.79237,4.79328,4.79139,4.79307,15000000.0
2008-04-03 13:16:00,4.79315,4.79414,4.79191,4.79371,15000000.0
2008-04-03 13:17:00,4.79368,4.79368,4.79162,4.79269,17000000.0
2008-04-03 13:18:00,4.79288,4.79288,4.79097,4.79232,15000000.0
2008-04-03 13:19:00,4.791,4.7919,4.79054,4.79155,15000000.0
2008-04-03 13:20:00,4.79212,4.79283,4.79059,4.79283,19000000.0
2008-04-03 13:21:00,4.79213,4.79253,4.79118,4.79226,10000000.0
2008-04-03 13:22:00,4.7913,4.79191,4.78999,4.79173,8000000.0
2008-04-03 13:23:00,4.79149,4.79174,4.78993,4.79171,15000000.0
2008-04-03 13:24:00,4.79125,4.7918,4.79061,4.79071,11000000.0
2008-04-03 13:25:00,4.7919,4.79199,4.79101,4.79101,9000000.0
2008-04-03 13:26:00,4.79083,4.79174,4.78971,4.78971,8000000.0
2008-04-03 13:27:00,4.79049,4.79085,4.78953,4.79005,15000000.0
2008-04-03 13:28:00,4.78808,4.79049,4.78798,4.78956,17000000.0
2008-04-03 13:29:00,4.79109,4.7926,4.7895,4.7926,11000000.0
2008-04-03 13:30:00,4.79175,4.79661,4.79175,4.79648,21000000.0
2008-04-03 13:31:00,4.79723,4.7998,4.79652,4.7998,11000000.0
2008-04-03 13:32:00,4.79976,4.79976,4.79473,4.799,10000000.0
2008-04-03 13:33:00,4.7998,4.7998,4.7976,4.79865,8000000.0
2008-04-03 13:34:00,4.79765,4.79878,4.79696,4.79696,15000000.0
2008-04-03 13:35:00,4.79829,4.79829,4.79602,4.79632,13000000.0
2008-04-03 13:36:00,4.79763,4.79876,4.79744,4.79876,11000000.0
2008-04-03 13:37:00,4.79886,4.79911,4.79786,4.79882,8000000.0
2008-04-03 13:38:00,4.79837,4.79854,4.79687,4.79854,13000000.0
2008-04-03 13:39:00,4.79876,4.79876,4.79701,4.79785,7000000.0
2008-04-03 13:40:00,4.79894,4.79903,4.79721,4.79806,12000000.0
2008-04-03 13:41:00,4.7975,4.79968,4.7975,4.79963,15000000.0
2008-04-03 13:42:00,4.79959,4.80176,4.79882,4.80143,22000000.0
2008-04-03 13:43:00,4.80254,4.80254,4.80023,4.80134,13000000.0
2008-04-03 13:44:00,4.80122,4.80122,4.79947,4.80007,14000000.0
2008-04-03 13:45:00,4.80046,4.80181,4.80046,4.80162,7000000.0
2008-04-03 13:46:00,4.80206,4.80206,4.80025,4.80155,11000000.0
2008-04-03 13:47:00,4.8006,4.80164,4.80037,4.80082,11000000.0
2008-04-03 13:48:00,4.8007,4.80228,4.80042,4.80223,14000000.0
2008-04-03 13:49:00,4.80097,4.80155,4.79867,4.79954,13000000.0
2008-04-03 13:50:00,4.79975,4.80143,4.79885,4.80122,12000000.0
2008-04-03 13:51:00,4.80164,4.80164,4.79972,4.80086,11000000.0
2008-04-03 13:52:00,4.80004,4.80036,4.79917,4.80026,9000000.0
2008-04-03 13:53:00,4.80036,4.80036,4.79789,4.79864,11000000.0
2008-04-03 13:54:00,4.79644,4.79916,4.79644,4.79808,17000000.0
2008-04-03 13:55:00,4.79604,4.79774,4.79485,4.79684,22000000.0
2008-04-03 13:56:00,4.79605,4.7963,4.79456,4.7961,13000000.0
2008-04-03 13:57:00,4.79627,4.79644,4.79508,4.79529,19000000.0
2008-04-03 13:58:00,4.79719,4.79765,4.79616,4.79765,11000000.0
2008-04-03 13:59:00,4.79669,4.79699,4.79552,4.79553,7000000.0
2008-04-03 14:00:00,4.79729,4.79729,4.79563,4.79622,9000000.0
2008-04-03 14:01:00,4.79642,4.79642,4.79508,4.79607,7000000.0
2008-04-03 14:02:00,4.79608,4.79735,4.7948,4.79735,13000000.0
2008-04-03 14:03:00,4.79738,4.79784,4.79655,4.79779,17000000.0
2008-04-03 14:04:00,4.79729,4.79846,4.7965,4.79675,13000000.0
2008-04-03 14:05:00,4.79776,4.79825,4.79679,4.79787,8000000.0
2008-04-03 14:06:00,4.7979,4.79892,4.79754,4.79792,10000000.0
2008-04-03 14:07:00,4.79904,4.79904,4.79691,4.79691,10000000.0
2008-04-03 14:08:00,4.79883,4.79883,4.7972,4.79774,14000000.0
2008-04-03 14:09:00,4.79803,4.79803,4.79622,4.79727,16000000.0
2008-04-03 14:10:00,4.79669,4.7979,4.79515,4.7963,12000000.0
2008-04-03 14:11:00,4.79574,4.79722,4.79505,4.79665,14000000.0
2008-04-03 14:12:00,4.79794,4.79944,4.7964,4.79935,13000000.0
2008-04-03 14:13:00,4.7998,4.7998,4.79778,4.79861,11000000.0
2008-04-03 14:14:00,4.79831,4.79888,4.7961,4.79852,14000000.0
2008-04-03 14:15:00,4.79774,4.79865,4.79756,4.79808,11000000.0
2008-04-03 14:16:00,4.79724,4.79859,4.79637,4.79859,11000000.0
2008-04-03 14:17:00,4.79678,4.79794,4.79678,4.79757,14000000.0
2008-04-03 14:18:00,4.79665,4.79781,4.79664,4.79692,11000000.0
2008-04-03 14:19:00,4.79731,4.79751,4.79619,4.79745,8000000.0
2008-04-03 14:20:00,4.79701,4.79794,4.79693,4.79794,10000000.0
2008-04-03 14:21:00,4.79602,4.79749,4.79602,4.79666,14000000.0
2008-04-03 14:22:00,4.79766,4.79769,4.79596,4.79689,17000000.0
2008-04-03 14:23:00,4.79714,4.79717,4.79552,4.79631,8000000.0
2008-04-03 14:24:00,4.79598,4.79637,4.79358,4.79358,16000000.0
2008-04-03 14:25:00,4.79476,4.79565,4.7941,4.79429,11000000.0
2008-04-03 14:26:00,4.79413,4.79515,4.79384,4.79396,14000000.0
2008-04-03 14:27:00,4.79431,4.7953,4.79404,4.7949,8000000.0
2008-04-03 14:28:00,4.79547,4.79547,4.79317,4.79317,11000000.0
2008-04-03 14:29:00,4.79315,4.79421,4.79203,4.79203,11000000.0
2008-04-03 14:30:00,4.79158,4.79158,4.78462,4.78462,14000000.0
2008-04-03 14:31:00,4.78687,4.78812,4.78365,4.7852,15000000.0
2008-04-03 14:32:00,4.78212,4.78585,4.78212,4.78585,9000000.0
2008-04-03 14:33:00,4.7855,4.78589,4.78228,4.78435,12000000.0
2008-04-03 14:34:00,4.78322,4.78451,4.78212,4.78451,12000000.0
2008-04-03 14:35:00,4.78292,4.78334,4.77924,4.78025,18000000.0
2008-04-03 14:36:00,4.77916,4.7817,4.77763,4.7812,12000000.0
2008-04-03 14:37:00,4.77969,4.78261,4.77969,4.78261,12000000.0
2008-04-03 14:38:00,4.78253,4.78454,4.78195,4.78454,24000000.0
2008-04-03 14:39:00,4.783,4.7853,4.7828,4.78339,12000000.0
2008-04-03 14:40:00,4.78548,4.78588,4.78446,4.78558,15000000.0
2008-04-03 14:41:00,4.7859,4.7859,4.78317,4.78344,17000000.0
2008-04-03 14:42:00,4.78234,4.78448,4.78176,4.78185,15000000.0
2008-04-03 14:43:00,4.78172,4.78288,4.78089,4.78287,9000000.0
2008-04-03 14:44:00,4.78261,4.7829,4.78147,4.78151,7000000.0
2008-04-03 14:45:00,4.7814,4.78173,4.77963,4.7814,17000000.0
2008-04-03 14:46:00,4.78108,4.78247,4.78036,4.78071,14000000.0
2008-04-03 14:47:00,4.78201,4.78297,4.78103,4.78217,16000000.0
2008-04-03 14:48:00,4.78178,4.78439,4.78178,4.78439,12000000.0
2008-04-03 14:49:00,4.78487,4.78487,4.78236,4.78403,20000000.0
2008-04-03 14:50:00,4.78249,4.78397,4.78179,4.78314,12000000.0
2008-04-03 14:51:00,4.78294,4.78294,4.78048,4.78151,12000000.0
2008-04-03 14:52:00,4.77971,4.78099,4.7791,4.77995,22000000.0
2008-04-03 14:53:00,4.77908,4.78024,4.77618,4.77747,17000000.0
2008-04-03 14:54:00,4.77655,4.7769,4.77334,4.77528,14000000.0
2008-04-03 14:55:00,4.77237,4.77588,4.77223,4.77588,20000000.0
2008-04-03 14:56:00,4.77569,4.77871,4.775,4.77645,22000000.0
2008-04-03 14:57:00,4.77582,4.77582,4.77359,4.77419,10000000.0
2008-04-03 14:58:00,4.77425,4.77622,4.77418,4.7758,17000000.0
2008-04-03 14:59:00,4.77536,4.77677,4.77536,4.77669,12000000.0
2008-04-03 15:00:00,4.77602,4.77684,4.77431,4.77614,14000000.0
2008-04-03 15:01:00,4.77646,4.77766,4.77499,4.77695,16000000.0
2008-04-03 15:02:00,4.77548,4.77725,4.77541,4.77642,13000000.0
2008-04-03 15:03:00,4.77633,4.77706,4.77613,4.77619,7000000.0
2008-04-03 15:04:00,4.77598,4.77672,4.77438,4.77438,12000000.0
2008-04-03 15:05:00,4.77444,4.77659,4.77444,4.77659,20000000.0
2008-04-03 15:06:00,4.77677,4.77768,4.77561,4.77768,9000000.0
2008-04-03 15:07:00,4.77847,4.77876,4.77643,4.77876,9000000.0
2008-04-03 15:08:00,4.77856,4.7791,4.7771,4.77905,14000000.0
2008-04-03 15:09:00,4.77853,4.77853,4.77603,4.77631,14000000.0
2008-04-03 15:10:00,4.77648,4.77746,4.77577,4.77675,15000000.0
2008-04-03 15:11:00,4.77745,4.77745,4.77509,4.77509,10000000.0
2008-04-03 15:12:00,4.77555,4.77652,4.77497,4.77652,10000000.0
2008-04-03 15:13:00,4.77599,4.77674,4.77558,4.77614,20000000.0
2008-04-03 15:14:00,4.77605,4.77661,4.7755,4.7755,10000000.0
2008-04-03 15:15:00,4.7756,4.77646,4.77416,4.77459,13000000.0
2008-04-03 15:16:00,4.77539,4.77539,4.77359,4.77483,11000000.0
2008-04-03 15:17:00,4.77485,4.77543,4.77393,4.774,17000000.0
2008-04-03 15:18:00,4.7757,4.7757,4.7743,4.77541,11000000.0
2008-04-03 15:19:00,4.77519,4.77615,4.77434,4.77434,18000000.0
2008-04-03 15:20:00,4.77495,4.77575,4.77462,4.77504,14000000.0
2008-04-03 15:21:00,4.77457,4.77598,4.77454,4.7747,15000000.0
2008-04-03 15:22:00,4.77631,4.77675,4.77523,4.77584,8000000.0
2008-04-03 15:23:00,4.77684,4.77724,4.77592,4.77651,15000000.0
2008-04-03 15:24:00,4.77734,4.77734,4.77568,4.77573,12000000.0
2008-04-03 15:25:00,4.77674,4.77674,4.7744,4.77585,12000000.0
2008-04-03 15:26:00,4.77517,4.77569,4.77387,4.77484,15000000.0
2008-04-03 15:27:00,4.7741,4.7753,4.77319,4.77346,12000000.0
2008-04-03 15:28:00,4.77279,4.77327,4.77142,4.77327,12000000.0
2008-04-03 15:29:00,4.77166,4.77313,4.7715,4.77313,10000000.0
2008-04-03 15:30:00,4.77207,4.77243,4.77073,4.77217,12000000.0
2008-04-03 15:31:00,4.7722,4.77316,4.77124,4.77201,19000000.0
2008-04-03 15:32:00,4.77189,4.77251,4.77107,4.77119,7000000.0
2008-04-03 15:33:00,4.77284,4.77329,4.77183,4.77228,7000000.0
2008-04-03 15:34:00,4.77272,4.7734,4.77181,4.77181,12000000.0
2008-04-03 15:35:00,4.77183,4.77436,4.77183,4.77436,17000000.0
2008-04-03 15:36:00,4.77372,4.77396,4.77292,4.77396,11000000.0
2008-04-03 15:37:00,4.77272,4.77401,4.77272,4.77364,14000000.0
2008-04-03 15:38:00,4.77424,4.77507,4.7728,4.77413,20000000.0
2008-04-03 15:39:00,4.77447,4.77487,4.77312,4.77312,8000000.0
2008-04-03 15:40:00,4.77415,4.77454,4.77387,4.77432,11000000.0
2008-04-03 15:41:00,4.77419,4.7744,4.77297,4.7742,10000000.0
2008-04-03 15:42:00,4.77414,4.77485,4.77304,4.77485,13000000.0
2008-04-03 15:43:00,4.77415,4.77477,4.77329,4.77382,14000000.0
2008-04-03 15:44:00,4.77403,4.77442,4.77321,4.77321,8000000.0
2008-04-03 15:45:00,4.77363,4.77417,4.7731,4.77417,10000000.0
2008-04-03 15:46:00,4.77214,4.77395,4.77063,4.77168,12000000.0
2008-04-03 15:47:00,4.77047,4.771,4.77006,4.77091,18000000.0
2008-04-03 15:48:00,4.77049,4.77074,4.76973,4.77074,9000000.0
2008-04-03 15:49:00,4.77078,4.77129,4.76943,4.76943,14000000.0
2008-04-03 15:50:00,4.77067,4.77129,4.76955,4.76995,18000000.0
2008-04-03 15:51:00,4.77103,4.77272,4.77047,4.77272,8000000.0
2008-04-03 15:52:00,4.77191,4.77509,4.77191,4.77357,11000000.0
2008-04-03 15:53:00,4.77408,4.77437,4.77233,4.77407,15000000.0
2008-04-03 15:54:00,4.77321,4.77393,4.77255,4.77389,9000000.0
2008-04-03 15:55:00,4.77383,4.77393,4.77118,4.77238,9000000.0
2008-04-03 15:56:00,4.77215,4.77222,4.77025,4.77102,11000000.0
2008-04-03 15:57:00,4.77114,4.77219,4.77092,4.77142,15000000.0
2008-04-03 15:58:00,4.76997,4.77052,4.76687,4.76837,13000000.0
2008-04-03 15:59:00,4.7679,4.76931,4.76592,4.76829,15000000.0
2008-04-03 16:00:00,4.76825,4.77343,4.76755,4.77343,11000000.0
2008-04-03 16:01:00,4.77567,4.77595,4.77422,4.7746,14000000.0
2008-04-03 16:02:00,4.77516,4.77667,4.77516,4.77559,11000000.0
2008-04-03 16:03:00,4.77707,4.77806,4.77542,4.77806,8000000.0
2008-04-03 16:04:00,4.77885,4.77909,4.77736,4.77736,8000000.0
2008-04-03 16:05:00,4.77886,4.77886,4.77644,4.77774,8000000.0
2008-04-03 16:06:00,4.777,4.77754,4.77598,4.77639,16000000.0
2008-04-03 16:07:00,4.77811,4.78009,4.77664,4.78009,18000000.0
2008-04-03 16:08:00,4.77914,4.78074,4.77914,4.7795,14000000.0
2008-04-03 16:09:00,4.7799,4.78132,4.7784,4.77913,12000000.0
2008-04-03 16:10:00,4.77878,4.77878,4.77651,4.77792,10000000.0
2008-04-03 16:11:00,4.77646,4.77905,4.77629,4.77905,13000000.0
2008-04-03 16:12:00,4.77848,4.78152,4.77802,4.7795,16000000.0
2008-04-03 16:13:00,4.78064,4.78176,4.78054,4.78176,7000000.0
2008-04-03 16:14:00,4.78187,4.7835,4.78097,4.7835,16000000.0
2008-04-03 16:15:00,4.78282,4.78282,4.78036,4.78152,15000000.0
2008-04-03 16:16:00,4.78127,4.78127,4.77914,4.78063,17000000.0
2008-04-03 16:17:00,4.77839,4.77897,4.77725,4.77869,10000000.0
2008-04-03 16:18:00,4.77732,4.77895,4.77693,4.77773,10000000.0
2008-04-03 16:19:00,4.77666,4.77841,4.77666,4.77829,12000000.0
2008-04-03 16:20:00,4.77843,4.77907,4.77787,4.77836,11000000.0
2008-04-03 16:21:00,4.77803,4.77888,4.77696,4.77696,8000000.0
2008-04-03 16:22:00,4.77659,4.77871,4.77606,4.77871,16000000.0
2008-04-03 16:23:00,4.7793,4.77939,4.7782,4.77893,11000000.0
2008-04-03 16:24:00,4.77882,4.77971,4.77795,4.77817,14000000.0
2008-04-03 16:25:00,4.78044,4.78044,4.77842,4.78,13000000.0
2008-04-03 16:26:00,4.77891,4.77891,4.77665,4.77788,16000000.0
2008-04-03 16:27:00,4.77753,4.77931,4.77647,4.77848,20000000.0
2008-04-03 16:28:00,4.77929,4.77929,4.77665,4.77725,12000000.0
2008-04-03 16:29:00,4.77722,4.77741,4.7753,4.7753,13000000.0
2008-04-03 16:30:00,4.77606,4.7764,4.7752,4.7764,17000000.0
2008-04-03 16:31:00,4.77677,4.77677,4.77485,4.77485,13000000.0
2008-04-03 16:32:00,4.77607,4.77672,4.77546,4.77546,10000000.0
2008-04-03 16:33:00,4.77712,4.77712,4.77593,4.77697,15000000.0
2008-04-03 16:34:00,4.7775,4.77767,4.77633,4.77711,9000000.0
2008-04-03 16:35:00,4.7781,4.7781,4.77659,4.77703,18000000.0
2008-04-03 16:36:00,4.77734,4.77812,4.77689,4.77734,8000000.0
2008-04-03 16:37:00,4.7774,4.7774,4.77542,4.77616,22000000.0
2008-04-03 16:38:00,4.77461,4.77569,4.77357,4.7753,14000000.0
2008-04-03 16:39:00,4.77506,4.77506,4.76987,4.77192,14000000.0
2008-04-03 16:40:00,4.77005,4.77146,4.76885,4.77053,17000000.0
2008-04-03 16:41:00,4.76996,4.77142,4.76969,4.77142,9000000.0
2008-04-03 16:42:00,4.77174,4.77242,4.77092,4.77242,13000000.0
2008-04-03 16:43:00,4.77116,4.7721,4.77059,4.77156,13000000.0
2008-04-03 16:44:00,4.77285,4.77285,4.771,4.77268,11000000.0
2008-04-03 16:45:00,4.773,4.773,4.77109,4.77219,18000000.0
2008-04-03 16:46:00,4.77168,4.77168,4.77034,4.77089,11000000.0
2008-04-03 16:47:00,4.77207,4.77222,4.77059,4.77102,15000000.0
2008-04-03 16:48:00,4.77208,4.77212,4.77127,4.77178,7000000.0
2008-04-03 16:49:00,4.77099,4.77107,4.76889,4.77029,16000000.0
2008-04-03 16:50:00,4.76821,4.77028,4.76821,4.77028,9000000.0
2008-04-03 16:51:00,4.76982,4.77093,4.76923,4.77017,22000000.0
2008-04-03 16:52:00,4.77053,4.77141,4.77024,4.77141,11000000.0
2008-04-03 16:53:00,4.77064,4.77083,4.7697,4.77083,12000000.0
2008-04-03 16:54:00,4.76989,4.77039,4.76777,4.76824,17000000.0
2008-04-03 16:55:00,4.7677,4.76832,4.76652,4.76785,15000000.0
2008-04-03 16:56:00,4.76761,4.76761,4.76546,4.76736,11000000.0
2008-04-03 16:57:00,4.76688,4.76719,4.76477,4.76513,8000000.0
2008-04-03 16:58:00,4.7648,4.76532,4.76373,4.76467,12000000.0
2008-04-03 16:59:00,4.76432,4.76456,4.7628,4.76456,15000000.0
2008-04-03 17:00:00,4.76453,4.76511,4.76378,4.76487,10000000.0
2008-04-03 17:01:00,4.76536,4.76575,4.7641,4.76575,10000000.0
2008-04-03 17:02:00,4.76563,4.76563,4.76458,4.76505,8000000.0
2008-04-03 17:03:00,4.76537,4.76623,4.7648,4.76583,11000000.0
2008-04-03 17:04:00,4.76737,4.76741,4.76609,4.76621,10000000.0
2008-04-03 17:05:00,4.7668,4.76695,4.76564,4.76693,18000000.0
2008-04-03 17:06:00,4.76566,4.76674,4.76537,4.76674,9000000.0
2008-04-03 17:07:00,4.76684,4.76692,4.76546,4.76663,20000000.0
2008-04-03 17:08:00,4.76698,4.76721,4.76576,4.76695,11000000.0
2008-04-03 17:09:00,4.76603,4.76776,4.76587,4.76592,14000000.0
2008-04-03 17:10:00,4.7671,4.76741,4.76617,4.76719,10000000.0
2008-04-03 17:11:00,4.76669,4.76709,4.76542,4.76542,12000000.0
2008-04-03 17:12:00,4.76571,4.76599,4.76467,4.76585,7000000.0
2008-04-03 17:13:00,4.76449,4.76473,4.75848,4.75848,13000000.0
2008-04-03 17:14:00,4.75836,4.75868,4.75611,4.75686,13000000.0
2008-04-03 17:15:00,4.75749,4.75749,4.75385,4.75537,12000000.0
2008-04-03 17:16:00,4.7559,4.75663,4.75489,4.75513,13000000.0
2008-04-03 17:17:00,4.75625,4.75625,4.75442,4.75552,12000000.0
2008-04-03 17:18:00,4.75623,4.7575,4.75481,4.7569,15000000.0
2008-04-03 17:19:00,4.75712,4.75763,4.75627,4.75627,10000000.0
2008-04-03 17:20:00,4.75717,4.75717,4.75457,4.75502,13000000.0
2008-04-03 17:21:00,4.75564,4.75714,4.75564,4.75608,17000000.0
2008-04-03 17:22:00,4.75743,4.75743,4.75553,4.75696,15000000.0
2008-04-03 17:23:00,4.75575,4.75648,4.75536,4.75536,10000000.0
2008-04-03 17:24:00,4.75575,4.75681,4.75567,4.75655,17000000.0
2008-04-03 17:25:00,4.75645,4.75692,4.7558,4.75621,11000000.0
2008-04-03 17:26:00,4.7566,4.75709,4.75544,4.75544,12000000.0
2008-04-03 17:27:00,4.75444,4.75541,4.75257,4.75357,9000000.0
2008-04-03 17:28:00,4.75291,4.75305,4.75178,4.7528,16000000.0
2008-04-03 17:29:00,4.75338,4.75405,4.75294,4.75385,9000000.0
2008-04-03 17:30:00,4.75496,4.75567,4.75412,4.75567,11000000.0
2008-04-03 17:31:00,4.75498,4.75696,4.75498,4.75631,13000000.0
2008-04-03 17:32:00,4.75676,4.75755,4.75569,4.75702,13000000.0
2008-04-03 17:33:00,4.75721,4.75759,4.75621,4.75621,11000000.0
2008-04-03 17:34:00,4.75727,4.75754,4.7551,4.75519,12000000.0
2008-04-03 17:35:00,4.75694,4.75708,4.75538,4.75694,13000000.0
2008-04-03 17:36:00,4.75641,4.75813,4.75641,4.75726,14000000.0
2008-04-03 17:37:00,4.75691,4.75738,4.75616,4.75738,10000000.0
2008-04-03 17:38:00,4.75588,4.75658,4.75529,4.75626,7000000.0
2008-04-03 17:39:00,4.75529,4.75571,4.75418,4.75571,16000000.0
2008-04-03 17:40:00,4.7546,4.75559,4.75438,4.7548,17000000.0
2008-04-03 17:41:00,4.75487,4.75497,4.75372,4.75439,16000000.0
2008-04-03 17:42:00,4.7548,4.7548,4.75352,4.75453,16000000.0
2008-04-03 17:43:00,4.75401,4.7544,4.75267,4.75267,17000000.0
2008-04-03 17:44:00,4.75479,4.75479,4.7523,4.75317,8000000.0
2008-04-03 17:45:00,4.75332,4.75359,4.75161,4.75246,11000000.0
2008-04-03 17:46:00,4.75353,4.75492,4.75296,4.75492,9000000.0
2008-04-03 17:47:00,4.75401,4.75504,4.75324,4.75385,19000000.0
2008-04-03 17:48:00,4.75464,4.75464,4.75261,4.75426,16000000.0
2008-04-03 17:49:00,4.75435,4.75435,4.75303,4.7541,15000000.0
2008-04-03 17:50:00,4.75307,4.75499,4.75307,4.75499,11000000.0
2008-04-03 17:51:00,4.75469,4.75598,4.75443,4.75598,9000000.0
2008-04-03 17:52:00,4.75429,4.75575,4.7542,4.75462,11000000.0
2008-04-03 17:53:00,4.75511,4.75603,4.7549,4.7555,9000000.0
2008-04-03 17:54:00,4.75624,4.75637,4.75568,4.75589,10000000.0
2008-04-03 17:55:00,4.75488,4.75617,4.75468,4.75469,10000000.0
2008-04-03 17:56:00,4.75575,4.7567,4.75505,4.75641,16000000.0
2008-04-03 17:57:00,4.75623,4.75633,4.75444,4.75541,14000000.0
2008-04-03 17:58:00,4.75481,4.75503,4.75349,4.75349,24000000.0
2008-04-03 17:59:00,4.75525,4.75525,4.75302,4.75451,11000000.0
2008-04-03 18:00:00,4.75287,4.7554,4.75287,4.75528,10000000.0
2008-04-03 18:01:00,4.75476,4.75476,4.75332,4.75453,14000000.0
2008-04-03 18:02:00,4.75446,4.75528,4.75406,4.75528,12000000.0
2008-04-03 18:03:00,4.75346,4.75516,4.75346,4.75385,17000000.0
2008-04-03 18:04:00,4.75345,4.75512,4.7531,4.75346,15000000.0
2008-04-03 18:05:00,4.75379,4.75527,4.75332,4.75527,15000000.0
2008-04-03 18:06:00,4.75498,4.75538,4.75385,4.75405,15000000.0
2008-04-03 18:07:00,4.75496,4.75549,4.75428,4.75504,16000000.0
2008-04-03 18:08:00,4.75529,4.75529,4.75348,4.75387,16000000.0
2008-04-03 18:09:00,4.7544,4.75548,4.75395,4.7547,12000000.0
2008-04-03 18:10:00,4.75373,4.75464,4.75347,4.75349,17000000.0
2008-04-03 18:11:00,4.75427,4.75427,4.75297,4.75297,16000000.0
2008-04-03 18:12:00,4.75335,4.75342,4.75164,4.75263,13000000.0
2008-04-03 18:13:00,4.75201,4.75428,4.75178,4.75282,17000000.0
2008-04-03 18:14:00,4.75319,4.75436,4.7528,4.75378,13000000.0
2008-04-03 18:15:00,4.75368,4.75383,4.75311,4.75366,13000000.0
2008-04-03 18:16:00,4.75466,4.75582,4.75393,4.75471,15000000.0
2008-04-03 18:17:00,4.75486,4.75569,4.75469,4.7552,16000000.0
2008-04-03 18:18:00,4.75454,4.75505,4.75405,4.75496,18000000.0
2008-04-03 18:19:00,4.75367,4.75515,4.75353,4.75387,12000000.0
2008-04-03 18:20:00,4.75419,4.75586,4.75419,4.75456,16000000.0
2008-04-03 18:21:00,4.75486,4.75583,4.7544,4.75536,19000000.0
2008-04-03 18:22:00,4.75572,4.75572,4.75406,4.75491,20000000.0
2008-04-03 18:23:00,4.75531,4.75543,4.75331,4.75331,16000000.0
2008-04-03 18:24:00,4.75439,4.75439,4.75088,4.75129,14000000.0
2008-04-03 18:25:00,4.75011,4.75166,4.74846,4.74949,18000000.0
2008-04-03 18:26:00,4.74955,4.75043,4.7493,4.75007,9000000.0
2008-04-03 18:27:00,4.7507,4.75075,4.74919,4.75056,16000000.0
2008-04-03 18:28:00,4.7498,4.7509,4.74934,4.74943,11000000.0
2008-04-03 18:29:00,4.75142,4.75142,4.74954,4.7507,15000000.0
2008-04-03 18:30:00,4.75026,4.7505,4.74862,4.74985,14000000.0
2008-04-03 18:31:00,4.74984,4.75057,4.74922,4.75057,19000000.0
2008-04-03 18:32:00,4.75028,4.75072,4.74955,4.7498,13000000.0
2008-04-03 18:33:00,4.75039,4.75127,4.74995,4.75006,13000000.0
2008-04-03 18:34:00,4.75052,4.75165,4.75011,4.75165,9000000.0
2008-04-03 18:35:00,4.75201,4.75248,4.7509,4.75179,14000000.0
2008-04-03 18:36:00,4.75172,4.75309,4.7513,4.75149,12000000.0
2008-04-03 18:37:00,4.75232,4.75282,4.75128,4.75193,13000000.0
2008-04-03 18:38:00,4.75148,4.7531,4.75148,4.75247,17000000.0
2008-04-03 18:39:00,4.75337,4.75387,4.75192,4.75246,18000000.0
2008-04-03 18:40:00,4.75184,4.75411,4.75184,4.75375,14000000.0
2008-04-03 18:41:00,4.7536,4.7536,4.75178,4.75178,18000000.0
2008-04-03 18:42:00,4.75318,4.7541,4.75204,4.7541,14000000.0
2008-04-03 18:43:00,4.75408,4.75408,4.75294,4.75308,14000000.0
2008-04-03 18:44:00,4.75488,4.75488,4.75324,4.75339,12000000.0
2008-04-03 18:45:00,4.75498,4.75525,4.75316,4.7542,17000000.0
2008-04-03 18:46:00,4.75396,4.75512,4.75396,4.75479,15000000.0
2008-04-03 18:47:00,4.7553,4.7557,4.75394,4.75489,16000000.0
2008-04-03 18:48:00,4.75394,4.75638,4.75394,4.75448,11000000.0
2008-04-03 18:49:00,4.75559,4.75564,4.75402,4.75465,8000000.0
2008-04-03 18:50:00,4.75618,4.75688,4.75496,4.756,16000000.0
2008-04-03 18:51:00,4.7562,4.75796,4.7562,4.75758,19000000.0
2008-04-03 18:52:00,4.75724,4.75744,4.75539,4.75597,10000000.0
2008-04-03 18:53:00,4.75591,4.7569,4.75591,4.75592,10000000.0
2008-04-03 18:54:00,4.75731,4.75731,4.75631,4.75679,11000000.0
2008-04-03 18:55:00,4.7557,4.75738,4.7557,4.75738,8000000.0
2008-04-03 18:56:00,4.75684,4.75739,4.75591,4.75739,16000000.0
2008-04-03 18:57:00,4.75576,4.75738,4.75556,4.75738,8000000.0
2008-04-03 18:58:00,4.75576,4.757,4.75576,4.75607,13000000.0
2008-04-03 18:59:00,4.75546,4.75706,4.7554,4.75687,17000000.0
2008-04-03 19:00:00,4.75545,4.75643,4.75543,4.75573,13000000.0
2008-04-03 19:01:00,4.75529,4.75606,4.7548,4.7557,12000000.0
2008-04-03 19:02:00,4.75591,4.75647,4.75493,4.75493,16000000.0
2008-04-03 19:03:00,4.75651,4.75668,4.75503,4.75659,17000000.0
2008-04-03 19:04:00,4.7564,4.75711,4.75488,4.75642,12000000.0
2008-04-03 19:05:00,4.75761,4.75761,4.75576,4.7561,17000000.0
2008-04-03 19:06:00,4.75653,4.75693,4.75544,4.75693,7000000.0
2008-04-03 19:07:00,4.7562,4.75715,4.7554,4.7554,20000000.0
2008-04-03 19:08:00,4.75695,4.75695,4.75545,4.75576,21000000.0
2008-04-03 19:09:00,4.75543,4.75634,4.75524,4.75544,16000000.0
2008-04-03 19:10:00,4.75671,4.75671,4.75537,4.75606,14000000.0
2008-04-03 19:11:00,4.7561,4.7561,4.75438,4.75546,12000000.0
2008-04-03 19:12:00,4.75405,4.75593,4.75405,4.7555,18000000.0
2008-04-03 19:13:00,4.75403,4.75571,4.75403,4.75536,14000000.0
2008-04-03 19:14:00,4.75389,4.75456,4.75224,4.75244,18000000.0
2008-04-03 19:15:00,4.75275,4.75339,4.75184,4.75192,9000000.0
2008-04-03 19:16:00,4.75196,4.75368,4.7517,4.75265,12000000.0
2008-04-03 19:17:00,4.75343,4.75343,4.7522,4.75251,14000000.0
2008-04-03 19:18:00,4.75274,4.75325,4.75155,4.75245,16000000.0
2008-04-03 19:19:00,4.75195,4.75267,4.75187,4.75214,7000000.0
2008-04-03 19:20:00,4.75199,4.75199,4.74851,4.74947,8000000.0
2008-04-03 19:21:00,4.7505,4.7505,4.74916,4.74985,18000000.0
2008-04-03 19:22:00,4.75018,4.75073,4.74942,4.74942,9000000.0
2008-04-03 19:23:00,4.75105,4.75105,4.74838,4.74862,10000000.0
2008-04-03 19:24:00,4.74966,4.74966,4.74835,4.74918,11000000.0
2008-04-03 19:25:00,4.7481,4.74983,4.7481,4.74878,17000000.0
2008-04-03 19:26:00,4.74985,4.75066,4.74926,4.75066,11000000.0
2008-04-03 19:27:00,4.75014,4.75063,4.7491,4.74974,13000000.0
2008-04-03 19:28:00,4.75076,4.75084,4.74978,4.75013,10000000.0
2008-04-03 19:29:00,4.75128,4.75152,4.75031,4.7513,11000000.0
2008-04-03 19:30:00,4.75099,4.75225,4.75094,4.75111,12000000.0
2008-04-03 19:31:00,4.75174,4.75174,4.75046,4.75114,8000000.0
2008-04-03 19:32:00,4.75175,4.752,4.75021,4.75066,11000000.0
2008-04-03 19:33:00,4.75147,4.75182,4.75019,4.75092,13000000.0
2008-04-03 19:34:00,4.75148,4.75148,4.74944,4.75031,12000000.0
2008-04-03 19:35:00,4.75086,4.75135,4.74997,4.75078,13000000.0
2008-04-03 19:36:00,4.75042,4.7529,4.75042,4.75152,12000000.0
2008-04-03 19:37:00,4.75291,4.75291,4.75125,4.75141,8000000.0
2008-04-03 19:38:00,4.75095,4.75205,4.75095,4.75179,20000000.0
2008-04-03 19:39:00,4.75099,4.75236,4.75098,4.751,11000000.0
2008-04-03 19:40:00,4.75253,4.75253,4.75124,4.75227,11000000.0
2008-04-03 19:41:00,4.75146,4.75247,4.75125,4.75232,9000000.0
2008-04-03 19:42:00,4.75315,4.75321,4.75225,4.75253,10000000.0
2008-04-03 19:43:00,4.75167,4.75363,4.75167,4.75349,14000000.0
2008-04-03 19:44:00,4.75279,4.75346,4.75236,4.75337,15000000.0
2008-04-03 19:45:00,4.75322,4.75351,4.75129,4.75158,12000000.0
2008-04-03 19:46:00,4.75245,4.75245,4.75084,4.75196,11000000.0
2008-04-03 19:47:00,4.75224,4.75246,4.75114,4.75114,10000000.0
2008-04-03 19:48:00,4.75125,4.75184,4.7505,4.7505,9000000.0
2008-04-03 19:49:00,4.75141,4.75294,4.75141,4.75247,16000000.0
2008-04-03 19:50:00,4.7517,4.75316,4.75155,4.75313,10000000.0
2008-04-03 19:51:00,4.75388,4.75411,4.75267,4.75386,11000000.0
2008-04-03 19:52:00,4.75267,4.75528,4.75267,4.75522,19000000.0
2008-04-03 19:53:00,4.75509,4.75523,4.75381,4.75419,19000000.0
2008-04-03 19:54:00,4.75363,4.75573,4.75363,4.7548,14000000.0
2008-04-03 19:55:00,4.75504,4.75528,4.75383,4.75383,16000000.0
2008-04-03 19:56:00,4.75515,4.7553,4.75408,4.75486,12000000.0
2008-04-03 19:57:00,4.75404,4.755,4.75354,4.75426,14000000.0
2008-04-03 19:58:00,4.75442,4.75484,4.75384,4.75474,13000000.0
2008-04-03 19:59:00,4.75554,4.75564,4.75361,4.75371,10000000.0
2008-04-03 20:00:00,4.75489,4.75489,4.7536,4.75481,15000000.0
2008-04-03 20:01:00,4.75434,4.75468,4.75341,4.75424,14000000.0
2008-04-03 20:02:00,4.75391,4.75443,4.75344,4.75428,8000000.0
2008-04-03 20:03:00,4.7537,4.75414,4.7529,4.75292,13000000.0
2008-04-03 20:04:00,4.75343,4.75601,4.75338,4.7555,12000000.0
2008-04-03 20:05:00,4.75493,4.75538,4.75429,4.75481,11000000.0
2008-04-03 20:06:00,4.7548,4.75516,4.75323,4.75323,10000000.0
2008-04-03 20:07:00,4.7545,4.7549,4.75368,4.75468,13000000.0
2008-04-03 20:08:00,4.75361,4.75467,4.75359,4.75427,16000000.0
2008-04-03 20:09:00,4.75305,4.75541,4.75279,4.7549,17000000.0
2008-04-03 20:10:00,4.75378,4.75378,4.75224,4.75289,10000000.0
2008-04-03 20:11:00,4.75188,4.75252,4.75103,4.75188,13000000.0
2008-04-03 20:12:00,4.7531,4.7531,4.75165,4.75231,15000000.0
2008-04-03 20:13:00,4.75284,4.75284,4.7511,4.7511,13000000.0
2008-04-03 20:14:00,4.75171,4.75264,4.7515,4.75213,8000000.0
2008-04-03 20:15:00,4.75165,4.7526,4.75128,4.75207,10000000.0
2008-04-03 20:16:00,4.75176,4.75293,4.75129,4.75197,14000000.0
2008-04-03 20:17:00,4.75118,4.75388,4.75118,4.75357,13000000.0
2008-04-03 20:18:00,4.7537,4.75403,4.75267,4.7534,7000000.0
2008-04-03 20:19:00,4.75404,4.75471,4.75275,4.75275,11000000.0
2008-04-03 20:20:00,4.75455,4.75488,4.75331,4.75488,19000000.0
2008-04-03 20:21:00,4.75378,4.75447,4.75316,4.75409,11000000.0
2008-04-03 20:22:00,4.75396,4.75485,4.75331,4.75446,11000000.0
2008-04-03 20:23:00,4.75291,4.75428,4.75291,4.75348,13000000.0
2008-04-03 20:24:00,4.75352,4.75439,4.75312,4.75391,9000000.0
2008-04-03 20:25:00,4.75364,4.75423,4.75289,4.75398,18000000.0
2008-04-03 20:26:00,4.7534,4.75401,4.75272,4.75307,7000000.0
2008-04-03 20:27:00,4.75396,4.75421,4.75267,4.75323,9000000.0
2008-04-03 20:28:00,4.75417,4.75417,4.75218,4.75349,13000000.0
2008-04-03 20:29:00,4.75255,4.75402,4.75231,4.75334,14000000.0
2008-04-03 20:30:00,4.75241,4.75406,4.75226,4.75346,16000000.0
2008-04-03 20:31:00,4.75308,4.75375,4.75166,4.75218,22000000.0
2008-04-03 20:32:00,4.75272,4.75328,4.75164,4.75164,12000000.0
2008-04-03 20:33:00,4.75195,4.75326,4.75177,4.75326,13000000.0
2008-04-03 20:34:00,4.75293,4.75416,4.75243,4.75373,15000000.0
2008-04-03 20:35:00,4.75347,4.75428,4.75257,4.75395,16000000.0
2008-04-03 20:36:00,4.75499,4.75506,4.75363,4.75455,15000000.0
2008-04-03 20:37:00,4.75338,4.75443,4.75228,4.75267,14000000.0
2008-04-03 20:38:00,4.75339,4.75419,4.75234,4.75379,13000000.0
2008-04-03 20:39:00,4.75296,4.75409,4.75277,4.75403,18000000.0
2008-04-03 20:40:00,4.75368,4.75368,4.75271,4.75364,14000000.0
2008-04-03 20:41:00,4.753,4.75347,4.75176,4.7532,18000000.0
2008-04-03 20:42:00,4.75128,4.75276,4.75119,4.75276,12000000.0
2008-04-03 20:43:00,4.75177,4.75225,4.75076,4.75155,18000000.0
2008-04-03 20:44:00,4.75094,4.75181,4.7503,4.75176,18000000.0
2008-04-03 20:45:00,4.75087,4.75234,4.75068,4.75234,11000000.0
2008-04-03 20:46:00,4.75167,4.75246,4.75056,4.75071,18000000.0
2008-04-03 20:47:00,4.75213,4.75264,4.75061,4.75085,20000000.0
2008-04-03 20:48:00,4.75061,4.75211,4.75037,4.75211,17000000.0
2008-04-03 20:49:00,4.75028,4.75184,4.75028,4.75101,16000000.0
2008-04-03 20:50:00,4.75079,4.75122,4.75041,4.7507,8000000.0
2008-04-03 20:51:00,4.74991,4.75123,4.74991,4.75088,8000000.0
2008-04-03 20:52:00,4.75082,4.75175,4.7506,4.75091,12000000.0
2008-04-03 20:53:00,4.75015,4.75136,4.75002,4.75099,16000000.0
2008-04-03 20:54:00,4.75085,4.75144,4.75039,4.75144,15000000.0
2008-04-03 20:55:00,4.75103,4.75154,4.75028,4.75104,16000000.0
2008-04-03 20:56:00,4.75093,4.75144,4.75034,4.75103,7000000.0
2008-04-03 20:57:00,4.75092,4.75184,4.75053,4.75171,14000000.0
2008-04-03 20:58:00,4.75106,4.75128,4.74981,4.75096,10000000.0
2008-04-03 20:59:00,4.7506,4.75196,4.75023,4.75191,11000000.0
2008-04-03 21:00:00,4.75135,4.75174,4.75061,4.75135,14000000.0
2008-04-03 21:01:00,4.75049,4.75226,4.75043,4.75111,12000000.0
2008-04-03 21:02:00,4.75158,4.75369,4.75158,4.75222,17000000.0
2008-04-03 21:03:00,4.75383,4.7539,4.75316,4.75349,11000000.0
2008-04-03 21:04:00,4.75326,4.75466,4.75326,4.75466,10000000.0
2008-04-03 21:05:00,4.754,4.75548,4.754,4.75548,8000000.0
2008-04-03 21:06:00,4.755,4.7555,4.75415,4.75415,13000000.0
2008-04-03 21:07:00,4.75369,4.75662,4.75369,4.75662,14000000.0
2008-04-03 21:08:00,4.75632,4.75639,4.75518,4.75564,8000000.0
2008-04-03 21:09:00,4.75641,4.75683,4.75499,4.75586,13000000.0
2008-04-03 21:10:00,4.75615,4.75684,4.75571,4.75602,17000000.0
2008-04-03 21:11:00,4.75726,4.75727,4.75568,4.75718,15000000.0
2008-04-03 21:12:00,4.75641,4.75705,4.75605,4.75705,11000000.0
2008-04-03 21:13:00,4.75699,4.7572,4.75571,4.7572,12000000.0
2008-04-03 21:14:00,4.75717,4.75736,4.75613,4.75736,14000000.0
2008-04-03 21:15:00,4.75737,4.75766,4.75624,4.75673,13000000.0
2008-04-03 21:16:00,4.75682,4.75682,4.75565,4.75654,12000000.0
2008-04-03 21:17:00,4.7549,4.75611,4.75436,4.75601,16000000.0
2008-04-03 21:18:00,4.75545,4.75607,4.75472,4.75512,15000000.0
2008-04-03 21:19:00,4.75589,4.75589,4.75461,4.75506,15000000.0
2008-04-03 21:20:00,4.75433,4.7552,4.75373,4.7552,8000000.0
2008-04-03 21:21:00,4.75438,4.7551,4.75372,4.75501,17000000.0
2008-04-03 21:22:00,4.75338,4.75506,4.75338,4.75482,11000000.0
2008-04-03 21:23:00,4.75471,4.75489,4.75342,4.75489,23000000.0
2008-04-03 21:24:00,4.75445,4.75463,4.7532,4.75457,13000000.0
2008-04-03 21:25:00,4.75451,4.75451,4.75313,4.75377,15000000.0
2008-04-03 21:26:00,4.75368,4.75381,4.75354,4.7536,10000000.0
2008-04-03 21:27:00,4.75388,4.75565,4.75388,4.75565,10000000.0
2008-04-03 21:28:00,4.7548,4.75519,4.75402,4.75436,13000000.0
2008-04-03 21:29:00,4.75463,4.7547,4.75377,4.75423,10000000.0
2008-04-03 21:30:00,4.75412,4.75432,4.75275,4.75406,16000000.0
2008-04-03 21:31:00,4.75433,4.75447,4.7525,4.75447,18000000.0
2008-04-03 21:32:00,4.75349,4.75424,4.75253,4.75424,15000000.0
2008-04-03 21:33:00,4.75414,4.75414,4.75271,4.75271,13000000.0
2008-04-03 21:34:00,4.75354,4.75423,4.75264,4.75423,9000000.0
2008-04-03 21:35:00,4.75286,4.75382,4.75258,4.75382,8000000.0
2008-04-03 21:36:00,4.75223,4.75346,4.75215,4.75293,18000000.0
2008-04-03 21:37:00,4.75242,4.75382,4.7519,4.75336,22000000.0
2008-04-03 21:38:00,4.75254,4.75428,4.75192,4.75428,9000000.0
2008-04-03 21:39:00,4.75372,4.75452,4.75321,4.75452,11000000.0
2008-04-03 21:40:00,4.75534,4.75597,4.75371,4.75597,19000000.0
2008-04-03 21:41:00,4.75547,4.75621,4.7543,4.7562,12000000.0
2008-04-03 21:42:00,4.7546,4.75542,4.75454,4.75492,11000000.0
2008-04-03 21:43:00,4.75446,4.75562,4.75443,4.75538,14000000.0
2008-04-03 21:44:00,4.75508,4.75604,4.75508,4.75604,13000000.0
2008-04-03 21:45:00,4.75536,4.75611,4.75432,4.75605,12000000.0
2008-04-03 21:46:00,4.75545,4.75596,4.75455,4.75564,14000000.0
2008-04-03 21:47:00,4.75553,4.75602,4.75553,4.75602,17000000.0
2008-04-03 21:48:00,4.75528,4.75548,4.75452,4.75514,16000000.0
2008-04-03 21:49:00,4.75513,4.75616,4.75441,4.75441,14000000.0
2008-04-03 21:50:00,4.75595,4.75597,4.75411,4.75411,13000000.0
2008-04-03 21:51:00,4.75563,4.75563,4.75442,4.75504,14000000.0
2008-04-03 21:52:00,4.75612,4.75612,4.75473,4.75544,17000000.0
2008-04-03 21:53:00,4.75645,4.75645,4.75485,4.75544,27000000.0
2008-04-03 21:54:00,4.75591,4.75647,4.75497,4.75497,10000000.0
2008-04-03 21:55:00,4.75598,4.75598,4.75501,4.75547,8000000.0
2008-04-03 21:56:00,4.75511,4.75582,4.75493,4.75493,16000000.0
2008-04-03 21:57:00,4.75636,4.75636,4.7546,4.75513,18000000.0
2008-04-03 21:58:00,4.75556,4.75558,4.75433,4.75538,18000000.0
2008-04-03 21:59:00,4.75575,4.75621,4.75442,4.75455,17000000.0
2008-04-03 22:00:00,4.7558,4.75632,4.75502,4.75593,9000000.0
2008-04-03 22:01:00,4.75592,4.75602,4.75461,4.75548,22000000.0
2008-04-03 22:02:00,4.75506,4.75585,4.75477,4.75529,11000000.0
2008-04-03 22:03:00,4.75437,4.75531,4.754,4.75516,16000000.0
2008-04-03 22:04:00,4.75386,4.75529,4.75386,4.75525,12000000.0
2008-04-03 22:05:00,4.75513,4.75513,4.75403,4.7544,7000000.0
2008-04-03 22:06:00,4.75448,4.75448,4.7534,4.75438,15000000.0
2008-04-03 22:07:00,4.75396,4.7543,4.75298,4.75368,19000000.0
2008-04-03 22:08:00,4.75322,4.7544,4.75322,4.7544,11000000.0
2008-04-03 22:09:00,4.7545,4.7545,4.75312,4.75324,10000000.0
2008-04-03 22:10:00,4.75401,4.75417,4.75301,4.75348,10000000.0
2008-04-03 22:11:00,4.75403,4.75403,4.75282,4.75343,18000000.0
2008-04-03 22:12:00,4.75454,4.75488,4.75359,4.75488,11000000.0
2008-04-03 22:13:00,4.75422,4.75518,4.75399,4.75457,14000000.0
2008-04-03 22:14:00,4.75488,4.7554,4.75395,4.75452,24000000.0
2008-04-03 22:15:00,4.75532,4.75532,4.75403,4.75403,13000000.0
2008-04-03 22:16:00,4.75463,4.75508,4.75372,4.75456,13000000.0
2008-04-03 22:17:00,4.75513,4.75525,4.75298,4.75298,8000000.0
2008-04-03 22:18:00,4.75422,4.75441,4.75246,4.75258,13000000.0
2008-04-03 22:19:00,4.75466,4.75474,4.7525,4.75366,14000000.0
2008-04-03 22:20:00,4.75341,4.75402,4.75277,4.75354,21000000.0
2008-04-03 22:21:00,4.75417,4.75417,4.75283,4.75302,13000000.0
2008-04-03 22:22:00,4.7543,4.75447,4.75288,4.75288,12000000.0
2008-04-03 22:23:00,4.75417,4.75438,4.75302,4.75344,18000000.0
2008-04-03 22:24:00,4.75445,4.75471,4.75332,4.75423,14000000.0
2008-04-03 22:25:00,4.75282,4.75413,4.75273,4.75359,13000000.0
2008-04-03 22:26:00,4.75466,4.75466,4.75277,4.75355,13000000.0
2008-04-03 22:27:00,4.754,4.75431,4.75334,4.75345,16000000.0
2008-04-03 22:28:00,4.75431,4.75471,4.7533,4.75398,13000000.0
2008-04-03 22:29:00,4.75419,4.75444,4.7529,4.75324,21000000.0
2008-04-03 22:30:00,4.75365,4.75365,4.75225,4.75272,17000000.0
2008-04-03 22:31:00,4.75331,4.75369,4.75231,4.75302,10000000.0
2008-04-03 22:32:00,4.75321,4.75362,4.75146,4.75279,13000000.0
2008-04-03 22:33:00,4.7529,4.75315,4.75183,4.75295,13000000.0
2008-04-03 22:34:00,4.75315,4.75315,4.75138,4.75206,13000000.0
2008-04-03 22:35:00,4.75245,4.75303,4.75112,4.75246,19000000.0
2008-04-03 22:36:00,4.75278,4.75278,4.7514,4.75267,14000000.0
2008-04-03 22:37:00,4.75232,4.75298,4.75151,4.75262,17000000.0
2008-04-03 22:38:00,4.75193,4.75216,4.75096,4.75139,9000000.0
2008-04-03 22:39:00,4.75065,4.75201,4.75014,4.75014,20000000.0
2008-04-03 22:40:00,4.75132,4.75203,4.75015,4.75019,13000000.0
2008-04-03 22:41:00,4.75126,4.75192,4.74977,4.74977,13000000.0
2008-04-03 22:42:00,4.75162,4.75168,4.75039,4.75091,10000000.0
2008-04-03 22:43:00,4.75193,4.75193,4.75011,4.75086,15000000.0
2008-04-03 22:44:00,4.75097,4.7518,4.75044,4.7518,16000000.0
2008-04-03 22:45:00,4.75155,4.75155,4.7499,4.75024,14000000.0
2008-04-03 22:46:00,4.75131,4.75131,4.7503,4.75083,12000000.0
2008-04-03 22:47:00,4.75151,4.75151,4.75048,4.75086,7000000.0
2008-04-03 22:48:00,4.7516,4.75163,4.75032,4.75085,16000000.0
2008-04-03 22:49:00,4.75001,4.75125,4.75001,4.75125,10000000.0
2008-04-03 22:50:00,4.75169,4.75169,4.75037,4.75082,15000000.0
2008-04-03 22:51:00,4.75133,4.75133,4.74975,4.74975,17000000.0
2008-04-03 22:52:00,4.75014,4.75129,4.75004,4.75129,10000000.0
2008-04-03 22:53:00,4.7516,4.75192,4.74968,4.74968,20000000.0
2008-04-03 22:54:00,4.75131,4.75131,4.74984,4.74984,10000000.0
2008-04-03 22:55:00,4.74975,4.75065,4.74975,4.74983,12000000.0
2008-04-03 22:56:00,4.75094,4.75134,4.75022,4.75134,9000000.0
2008-04-03 22:57:00,4.75053,4.75062,4.75,4.75,18000000.0
2008-04-03 22:58:00,4.75132,4.75132,4.74979,4.75029,13000000.0
2008-04-03 22:59:00,4.74945,4.75057,4.74903,4.74949,10000000.0
2008-04-03 23:00:00,4.74842,4.74961,4.74837,4.74961,17000000.0
2008-04-03 23:01:00,4.74928,4.75033,4.74882,4.74981,13000000.0
2008-04-03 23:02:00,4.7489,4.74958,4.74878,4.7495,7000000.0
2008-04-03 23:03:00,4.74869,4.74972,4.74833,4.74833,16000000.0
2008-04-03 23:04:00,4.75001,4.75001,4.74909,4.74909,12000000.0
2008-04-03 23:05:00,4.74937,4.75006,4.74907,4.74929,11000000.0
2008-04-03 23:06:00,4.74995,4.7505,4.74922,4.74922,11000000.0
2008-04-03 23:07:00,4.74908,4.75023,4.74889,4.74981,13000000.0
2008-04-03 23:08:00,4.74974,4.75036,4.74943,4.75026,20000000.0
2008-04-03 23:09:00,4.74914,4.75018,4.74896,4.75018,16000000.0
2008-04-03 23:10:00,4.74972,4.75043,4.74934,4.74934,16000000.0
2008-04-03 23:11:00,4.74945,4.74965,4.74945,4.74965,10000000.0
2008-04-03 23:12:00,4.74976,4.75013,4.74923,4.74968,12000000.0
2008-04-03 23:13:00,4.75017,4.75017,4.7491,4.7491,16000000.0
2008-04-03 23:14:00,4.74991,4.75021,4.74891,4.75002,9000000.0
2008-04-03 23:15:00,4.74983,4.75009,4.74939,4.74993,9000000.0
2008-04-03 23:16:00,4.7492,4.75024,4.7492,4.74932,18000000.0
2008-04-03 23:17:00,4.74943,4.75016,4.74908,4.75002,8000000.0
2008-04-03 23:18:00,4.74864,4.75027,4.74864,4.74971,10000000.0
2008-04-03 23:19:00,4.7486,4.75024,4.7486,4.74978,9000000.0
2008-04-03 23:20:00,4.74955,4.74966,4.74905,4.74909,17000000.0
2008-04-03 23:21:00,4.74936,4.75043,4.74897,4.74897,11000000.0
2008-04-03 23:22:00,4.7489,4.75057,4.7489,4.74967,12000000.0
2008-04-03 23:23:00,4.74942,4.7509,4.74931,4.75003,12000000.0
2008-04-03 23:24:00,4.75075,4.75075,4.74949,4.75072,12000000.0
2008-04-03 23:25:00,4.74967,4.75014,4.7496,4.74982,9000000.0
2008-04-03 23:26:00,4.74961,4.75038,4.74879,4.75005,14000000.0
2008-04-03 23:27:00,4.74951,4.75004,4.74865,4.75004,17000000.0
2008-04-03 23:28:00,4.74912,4.74991,4.74852,4.74963,15000000.0
2008-04-03 23:29:00,4.74918,4.75005,4.74894,4.74894,11000000.0
2008-04-03 23:30:00,4.74894,4.75009,4.74893,4.74972,14000000.0
2008-04-03 23:31:00,4.74923,4.74964,4.74896,4.74931,7000000.0
2008-04-03 23:32:00,4.74979,4.75011,4.74914,4.74932,15000000.0
2008-04-03 23:33:00,4.74917,4.74972,4.74904,4.74938,7000000.0
2008-04-03 23:34:00,4.74931,4.74958,4.74896,4.74944,10000000.0
2008-04-03 23:35:00,4.74929,4.74999,4.74869,4.74999,12000000.0
2008-04-03 23:36:00,4.74985,4.75019,4.74858,4.74934,10000000.0
2008-04-03 23:37:00,4.74867,4.74981,4.74867,4.74981,14000000.0
2008-04-03 23:38:00,4.7503,4.75039,4.74869,4.75039,17000000.0
2008-04-03 23:39:00,4.74996,4.75028,4.7495,4.74962,9000000.0
2008-04-03 23:40:00,4.74981,4.74981,4.74821,4.74837,12000000.0
2008-04-03 23:41:00,4.74913,4.74958,4.74881,4.74943,9000000.0
2008-04-03 23:42:00,4.7488,4.74929,4.74824,4.74824,15000000.0
2008-04-03 23:43:00,4.74868,4.74962,4.74809,4.74809,13000000.0
2008-04-03 23:44:00,4.74854,4.74929,4.74854,4.74889,8000000.0
2008-04-03 23:45:00,4.74915,4.74959,4.74813,4.74813,12000000.0
2008-04-03 23:46:00,4.74836,4.74948,4.74836,4.74912,20000000.0
2008-04-03 23:47:00,4.74914,4.74938,4.74909,4.74916,19000000.0
2008-04-03 23:48:00,4.74847,4.7497,4.74847,4.74933,14000000.0
2008-04-03 23:49:00,4.74876,4.74941,4.74832,4.74868,12000000.0
2008-04-03 23:50:00,4.74833,4.74918,4.74828,4.7483,10000000.0
2008-04-03 23:51:00,4.74806,4.74929,4.74802,4.74803,14000000.0
2008-04-03 23:52:00,4.74895,4.7496,4.74811,4.74891,13000000.0
2008-04-03 23:53:00,4.74911,4.74975,4.74873,4.74966,16000000.0
2008-04-03 23:54:00,4.74947,4.74967,4.74874,4.74874,13000000.0
2008-04-03 23:55:00,4.74909,4.7493,4.74837,4.74895,16000000.0
2008-04-03 23:56:00,4.74959,4.74975,4.74854,4.74975,12000000.0
2008-04-03 23:57:00,4.74922,4.74988,4.74882,4.74946,14000000.0
2008-04-03 23:58:00,4.7492,4.74974,4.74834,4.74895,16000000.0
2008-04-03 23:59:00,4.74899,4.74971,4.74871,4.74949,12000000.0
2008-04-04 00:00:00,4.75009,4.75009,4.74865,4.74933,17000000.0
2008-04-04 00:01:00,4.74865,4.75013,4.74865,4.74938,12000000.0
2008-04-04 00:02:00,4.75013,4.75032,4.7496,4.75003,11000000.0
2008-04-04 00:03:00,4.75016,4.75047,4.7497,4.75017,7000000.0
2008-04-04 00:04:00,4.75018,4.75089,4.74996,4.75008,16000000.0
2008-04-04 00:05:00,4.74937,4.75108,4.74937,4.75021,17000000.0
2008-04-04 00:06:00,4.75072,4.75089,4.74979,4.75026,10000000.0
2008-04-04 00:07:00,4.75103,4.75178,4.75017,4.7505,19000000.0
2008-04-04 00:08:00,4.7512,4.75128,4.74999,4.74999,9000000.0
2008-04-04 00:09:00,4.75025,4.7513,4.75025,4.75082,19000000.0
2008-04-04 00:10:00,4.75094,4.75094,4.74983,4.75076,16000000.0
2008-04-04 00:11:00,4.7509,4.7513,4.75043,4.75074,9000000.0
2008-04-04 00:12:00,4.74948,4.75083,4.74948,4.75012,11000000.0
2008-04-04 00:13:00,4.75071,4.75093,4.74994,4.75023,8000000.0
2008-04-04 00:14:00,4.75017,4.75073,4.74963,4.75073,9000000.0
2008-04-04 00:15:00,4.75012,4.75075,4.74971,4.74971,15000000.0
2008-04-04 00:16:00,4.7501,4.75051,4.74923,4.74995,18000000.0
2008-04-04 00:17:00,4.74932,4.74986,4.74872,4.74947,21000000.0
2008-04-04 00:18:00,4.74947,4.75012,4.74917,4.74954,16000000.0
2008-04-04 00:19:00,4.74973,4.75043,4.74926,4.74987,12000000.0
2008-04-04 00:20:00,4.75094,4.75094,4.74895,4.7501,13000000.0
2008-04-04 00:21:00,4.74953,4.75032,4.74883,4.74883,13000000.0
2008-04-04 00:22:00,4.74895,4.74982,4.74895,4.74982,13000000.0
2008-04-04 00:23:00,4.75029,4.75057,4.74961,4.74983,11000000.0
2008-04-04 00:24:00,4.74997,4.75072,4.74939,4.75072,10000000.0
2008-04-04 00:25:00,4.74985,4.74985,4.74917,4.74917,16000000.0
2008-04-04 00:26:00,4.74985,4.75043,4.74959,4.75005,13000000.0
2008-04-04 00:27:00,4.75008,4.75015,4.74995,4.74995,16000000.0
2008-04-04 00:28:00,4.74918,4.74925,4.74905,4.74905,13000000.0
2008-04-04 00:29:00,4.75113,4.75116,4.75092,4.75093,10000000.0
2008-04-04 00:30:00,4.75082,4.75137,4.7499,4.7511,15000000.0
2008-04-04 00:31:00,4.75183,4.75395,4.75127,4.75294,18000000.0
2008-04-04 00:32:00,4.75483,4.75517,4.75345,4.75412,14000000.0
2008-04-04 00:33:00,4.75342,4.75461,4.75234,4.75366,13000000.0
2008-04-04 00:34:00,4.75316,4.7543,4.75281,4.75361,11000000.0
2008-04-04 00:35:00,4.75287,4.75416,4.75223,4.75389,13000000.0
2008-04-04 00:36:00,4.75381,4.75381,4.75091,4.75091,12000000.0
2008-04-04 00:37:00,4.75276,4.75355,4.75268,4.75289,10000000.0
2008-04-04 00:38:00,4.75169,4.75311,4.75169,4.75283,11000000.0
2008-04-04 00:39:00,4.75315,4.75362,4.75263,4.75319,16000000.0
2008-04-04 00:40:00,4.75168,4.75283,4.75168,4.75231,10000000.0
2008-04-04 00:41:00,4.75305,4.75325,4.75305,4.75325,15000000.0
2008-04-04 00:42:00,4.75367,4.75372,4.75263,4.7532,10000000.0
2008-04-04 00:43:00,4.75347,4.75347,4.75317,4.75342,8000000.0
2008-04-04 00:44:00,4.75297,4.75393,4.75297,4.75298,7000000.0
2008-04-04 00:45:00,4.75285,4.75345,4.75225,4.75225,10000000.0
2008-04-04 00:46:00,4.75292,4.75402,4.75203,4.75333,18000000.0
2008-04-04 00:47:00,4.75323,4.75353,4.75207,4.75346,18000000.0
2008-04-04 00:48:00,4.75325,4.75345,4.75325,4.75325,15000000.0
2008-04-04 00:49:00,4.75312,4.75342,4.7531,4.75342,19000000.0
2008-04-04 00:50:00,4.75333,4.75347,4.75205,4.75205,15000000.0
2008-04-04 00:51:00,4.75328,4.75415,4.75293,4.75293,12000000.0
2008-04-04 00:52:00,4.75374,4.75458,4.75242,4.75385,15000000.0
2008-04-04 00:53:00,4.7547,4.75477,4.75293,4.754,9000000.0
2008-04-04 00:54:00,4.75464,4.7547,4.75437,4.7544,17000000.0
2008-04-04 00:55:00,4.75485,4.75505,4.75485,4.75485,11000000.0
2008-04-04 00:56:00,4.75434,4.75473,4.75274,4.75426,23000000.0
2008-04-04 00:57:00,4.75448,4.75494,4.75259,4.75344,11000000.0
2008-04-04 00:58:00,4.75411,4.75427,4.75217,4.75217,11000000.0
2008-04-04 00:59:00,4.75417,4.75489,4.75343,4.75402,11000000.0
2008-04-04 01:00:00,4.75349,4.7547,4.75226,4.7542,14000000.0
2008-04-04 01:01:00,4.75296,4.75512,4.75296,4.75512,9000000.0
2008-04-04 01:02:00,4.75551,4.75648,4.75518,4.75563,13000000.0
2008-04-04 01:03:00,4.7547,4.75547,4.75307,4.75307,18000000.0
2008-04-04 01:04:00,4.75562,4.75562,4.75404,4.75489,11000000.0
2008-04-04 01:05:00,4.75538,4.75546,4.75347,4.75347,13000000.0
2008-04-04 01:06:00,4.75559,4.75668,4.75437,4.75668,9000000.0
2008-04-04 01:07:00,4.75543,4.75605,4.75397,4.75546,15000000.0
2008-04-04 01:08:00,4.75441,4.75583,4.75294,4.75495,15000000.0
2008-04-04 01:09:00,4.75313,4.75622,4.75313,4.75622,14000000.0
2008-04-04 01:10:00,4.75562,4.7567,4.75562,4.75661,13000000.0
2008-04-04 01:11:00,4.75678,4.75732,4.75646,4.75672,7000000.0
2008-04-04 01:12:00,4.75626,4.75649,4.75385,4.75515,17000000.0
2008-04-04 01:13:00,4.75597,4.75636,4.75428,4.75636,18000000.0
2008-04-04 01:14:00,4.75554,4.75704,4.75335,4.75335,14000000.0
2008-04-04 01:15:00,4.75502,4.75577,4.75332,4.75332,10000000.0
2008-04-04 01:16:00,4.75627,4.75627,4.75349,4.75442,18000000.0
2008-04-04 01:17:00,4.75538,4.75619,4.75334,4.75511,16000000.0
2008-04-04 01:18:00,4.75668,4.75683,4.75383,4.75601,13000000.0
2008-04-04 01:19:00,4.75701,4.75701,4.7546,4.7563,12000000.0
2008-04-04 01:20:00,4.7561,4.7561,4.75345,4.75511,15000000.0
2008-04-04 01:21:00,4.75554,4.75554,4.75339,4.7545,14000000.0
2008-04-04 01:22:00,4.75521,4.75586,4.75321,4.75546,13000000.0
2008-04-04 01:23:00,4.755,4.7564,4.7542,4.7564,14000000.0
2008-04-04 01:24:00,4.75555,4.75672,4.75525,4.75546,15000000.0
2008-04-04 01:25:00,4.75515,4.75663,4.75515,4.75544,17000000.0
2008-04-04 01:26:00,4.75605,4.75658,4.75456,4.75545,14000000.0
2008-04-04 01:27:00,4.7561,4.75626,4.75426,4.75626,13000000.0
2008-04-04 01:28:00,4.7559,4.7559,4.75448,4.7556,9000000.0
2008-04-04 01:29:00,4.75726,4.75726,4.75482,4.7566,11000000.0
2008-04-04 01:30:00,4.756,4.75718,4.75425,4.75656,20000000.0
2008-04-04 01:31:00,4.7562,4.75634,4.75351,4.75578,9000000.0
2008-04-04 01:32:00,4.75726,4.75726,4.75619,4.75619,7000000.0
2008-04-04 01:33:00,4.75491,4.75633,4.75377,4.75633,13000000.0
2008-04-04 01:34:00,4.75549,4.75658,4.75438,4.75518,10000000.0
2008-04-04 01:35:00,4.75578,4.75593,4.7536,4.75526,17000000.0
2008-04-04 01:36:00,4.75525,4.75554,4.75295,4.75411,16000000.0
2008-04-04 01:37:00,4.75593,4.75601,4.7548,4.7549,13000000.0
2008-04-04 01:38:00,4.75505,4.7552,4.75295,4.7551,15000000.0
2008-04-04 01:39:00,4.75475,4.75567,4.75294,4.7554,13000000.0
2008-04-04 01:40:00,4.75579,4.75583,4.7534,4.75455,14000000.0
2008-04-04 01:41:00,4.75431,4.75544,4.75278,4.75487,12000000.0
2008-04-04 01:42:00,4.75391,4.75472,4.75257,4.75438,14000000.0
2008-04-04 01:43:00,4.75366,4.75406,4.75234,4.753,18000000.0
2008-04-04 01:44:00,4.75377,4.75554,4.75282,4.75554,12000000.0
2008-04-04 01:45:00,4.75453,4.75546,4.75291,4.75443,19000000.0
2008-04-04 01:46:00,4.75425,4.75566,4.75425,4.75566,15000000.0
2008-04-04 01:47:00,4.75479,4.75497,4.7533,4.75423,10000000.0
2008-04-04 01:48:00,4.75489,4.75586,4.75347,4.75486,14000000.0
2008-04-04 01:49:00,4.7554,4.75604,4.75368,4.75481,16000000.0
2008-04-04 01:50:00,4.75564,4.75741,4.75414,4.75594,18000000.0
2008-04-04 01:51:00,4.7566,4.75678,4.75422,4.75599,16000000.0
2008-04-04 01:52:00,4.75572,4.7558,4.75376,4.75532,10000000.0
2008-04-04 01:53:00,4.75497,4.75611,4.75334,4.75611,15000000.0
2008-04-04 01:54:00,4.75445,4.75612,4.754,4.75539,14000000.0
2008-04-04 01:55:00,4.75497,4.75579,4.75497,4.75579,14000000.0
2008-04-04 01:56:00,4.75602,4.75617,4.75545,4.75574,8000000.0
2008-04-04 01:57:00,4.75498,4.75621,4.75357,4.75357,10000000.0
2008-04-04 01:58:00,4.75578,4.75631,4.7553,4.75583,21000000.0
2008-04-04 01:59:00,4.75591,4.7565,4.75539,4.75649,16000000.0
2008-04-04 02:00:00,4.75707,4.75708,4.75405,4.7566,11000000.0
2008-04-04 02:01:00,4.75689,4.75885,4.75532,4.75885,11000000.0
2008-04-04 02:02:00,4.7589,4.7589,4.75444,4.75756,13000000.0
2008-04-04 02:03:00,4.75766,4.75918,4.75686,4.75915,8000000.0
2008-04-04 02:04:00,4.75817,4.75898,4.75513,4.75895,18000000.0
2008-04-04 02:05:00,4.75852,4.75852,4.7554,4.75697,14000000.0
2008-04-04 02:06:00,4.75593,4.75756,4.75515,4.75749,18000000.0
2008-04-04 02:07:00,4.7584,4.7584,4.75519,4.75647,12000000.0
2008-04-04 02:08:00,4.75642,4.7585,4.75494,4.75848,12000000.0
2008-04-04 02:09:00,4.75745,4.75853,4.75449,4.75449,11000000.0
2008-04-04 02:10:00,4.75755,4.75778,4.75523,4.75611,10000000.0
2008-04-04 02:11:00,4.75715,4.75741,4.75434,4.75699,16000000.0
2008-04-04 02:12:00,4.75595,4.7569,4.7542,4.75539,17000000.0
2008-04-04 02:13:00,4.75414,4.75732,4.75414,4.75657,9000000.0
2008-04-04 02:14:00,4.75715,4.75715,4.75429,4.75677,16000000.0
2008-04-04 02:15:00,4.75458,4.75605,4.75405,4.75455,15000000.0
2008-04-04 02:16:00,4.75521,4.75521,4.75308,4.75468,16000000.0
2008-04-04 02:17:00,4.75342,4.75426,4.75272,4.75408,14000000.0
2008-04-04 02:18:00,4.7548,4.75484,4.75302,4.75437,16000000.0
2008-04-04 02:19:00,4.75492,4.75492,4.75368,4.75436,11000000.0
2008-04-04 02:20:00,4.75473,4.75485,4.75297,4.75345,10000000.0
2008-04-04 02:21:00,4.75471,4.75517,4.75393,4.75414,18000000.0
2008-04-04 02:22:00,4.75438,4.75556,4.75373,4.75373,15000000.0
2008-04-04 02:23:00,4.75291,4.75461,4.75247,4.75414,16000000.0
2008-04-04 02:24:00,4.75446,4.75488,4.75314,4.75361,12000000.0
2008-04-04 02:25:00,4.7541,4.75495,4.75237,4.75416,18000000.0
2008-04-04 02:26:00,4.75355,4.75441,4.75295,4.75345,8000000.0
2008-04-04 02:27:00,4.75474,4.75491,4.75279,4.7539,12000000.0
2008-04-04 02:28:00,4.75455,4.75455,4.75435,4.75448,15000000.0
2008-04-04 02:29:00,4.75364,4.75441,4.75279,4.75335,15000000.0
2008-04-04 02:30:00,4.75511,4.7569,4.75388,4.75572,19000000.0
2008-04-04 02:31:00,4.75551,4.75692,4.75369,4.75468,13000000.0
2008-04-04 02:32:00,4.757,4.75763,4.75438,4.75612,17000000.0
2008-04-04 02:33:00,4.757,4.757,4.75484,4.75529,10000000.0
2008-04-04 02:34:00,4.75696,4.75712,4.75373,4.75618,11000000.0
2008-04-04 02:35:00,4.75684,4.75717,4.75435,4.75705,14000000.0
2008-04-04 02:36:00,4.75624,4.75715,4.75452,4.75592,13000000.0
2008-04-04 02:37:00,4.75813,4.75813,4.75676,4.75683,9000000.0
2008-04-04 02:38:00,4.75747,4.75747,4.75384,4.75627,12000000.0
2008-04-04 02:39:00,4.75704,4.75734,4.75531,4.7559,11000000.0
2008-04-04 02:40:00,4.75729,4.75729,4.75435,4.75644,19000000.0
2008-04-04 02:41:00,4.75705,4.75774,4.75449,4.75774,12000000.0
2008-04-04 02:42:00,4.75688,4.75742,4.75599,4.75698,11000000.0
2008-04-04 02:43:00,4.75733,4.75809,4.75652,4.75663,12000000.0
2008-04-04 02:44:00,4.75775,4.75832,4.75741,4.75784,9000000.0
2008-04-04 02:45:00,4.7577,4.7577,4.75468,4.75656,13000000.0
2008-04-04 02:46:00,4.75667,4.75728,4.75482,4.75617,11000000.0
2008-04-04 02:47:00,4.75596,4.75729,4.75378,4.75378,10000000.0
2008-04-04 02:48:00,4.75652,4.75665,4.75515,4.75665,11000000.0
2008-04-04 02:49:00,4.75551,4.75679,4.75457,4.75679,10000000.0
2008-04-04 02:50:00,4.75591,4.75726,4.75471,4.75726,17000000.0
2008-04-04 02:51:00,4.75687,4.75691,4.75492,4.75565,15000000.0
2008-04-04 02:52:00,4.75706,4.75719,4.75623,4.75628,13000000.0
2008-04-04 02:53:00,4.75619,4.75712,4.7554,4.75704,12000000.0
2008-04-04 02:54:00,4.75692,4.75897,4.75692,4.75897,13000000.0
2008-04-04 02:55:00,4.75686,4.75761,4.75457,4.75578,13000000.0
2008-04-04 02:56:00,4.75618,4.75728,4.75424,4.7562,13000000.0
2008-04-04 02:57:00,4.75652,4.75715,4.75503,4.75715,10000000.0
2008-04-04 02:58:00,4.75444,4.75682,4.75417,4.75664,15000000.0
2008-04-04 02:59:00,4.75585,4.75796,4.75422,4.75796,12000000.0
2008-04-04 03:00:00,4.75547,4.76019,4.75547,4.76019,17000000.0
2008-04-04 03:01:00,4.75924,4.75977,4.75724,4.75891,9000000.0
2008-04-04 03:02:00,4.75889,4.75941,4.75514,4.7583,15000000.0
2008-04-04 03:03:00,4.75792,4.75906,4.7553,4.7553,14000000.0
2008-04-04 03:04:00,4.75975,4.76021,4.75937,4.76002,11000000.0
2008-04-04 03:05:00,4.75906,4.76002,4.75602,4.76,12000000.0
2008-04-04 03:06:00,4.76063,4.76063,4.7567,4.75999,12000000.0
2008-04-04 03:07:00,4.75974,4.76019,4.75684,4.75985,18000000.0
2008-04-04 03:08:00,4.76051,4.76133,4.75763,4.7611,9000000.0
2008-04-04 03:09:00,4.76307,4.76307,4.75809,4.76125,9000000.0
2008-04-04 03:10:00,4.75627,4.7605,4.75627,4.7605,11000000.0
2008-04-04 03:11:00,4.76107,4.76154,4.75727,4.76039,16000000.0
2008-04-04 03:12:00,4.76088,4.76109,4.75731,4.76109,8000000.0
2008-04-04 03:13:00,4.75934,4.75981,4.75613,4.7562,12000000.0
2008-04-04 03:14:00,4.76122,4.76152,4.76033,4.76033,16000000.0
2008-04-04 03:15:00,4.75954,4.76107,4.75721,4.76107,10000000.0
2008-04-04 03:16:00,4.76056,4.76056,4.75623,4.75623,16000000.0
2008-04-04 03:17:00,4.76093,4.76093,4.7568,4.76002,16000000.0
2008-04-04 03:18:00,4.75853,4.76004,4.75742,4.76004,9000000.0
2008-04-04 03:19:00,4.76057,4.76057,4.7567,4.76027,10000000.0
2008-04-04 03:20:00,4.76025,4.76048,4.75626,4.75956,20000000.0
2008-04-04 03:21:00,4.7596,4.76082,4.7596,4.76082,18000000.0
2008-04-04 03:22:00,4.7606,4.76107,4.7603,4.76042,15000000.0
2008-04-04 03:23:00,4.75933,4.76073,4.75701,4.75947,15000000.0
2008-04-04 03:24:00,4.76069,4.76149,4.76005,4.76005,12000000.0
2008-04-04 03:25:00,4.76016,4.7608,4.75965,4.76047,15000000.0
2008-04-04 03:26:00,4.75969,4.76082,4.75741,4.76031,19000000.0
2008-04-04 03:27:00,4.75972,4.7613,4.75758,4.7613,8000000.0
2008-04-04 03:28:00,4.76027,4.76081,4.7571,4.76052,13000000.0
2008-04-04 03:29:00,4.76036,4.7606,4.75663,4.76029,9000000.0
2008-04-04 03:30:00,4.75966,4.76093,4.75721,4.76059,17000000.0
2008-04-04 03:31:00,4.76147,4.76147,4.75721,4.75963,7000000.0
2008-04-04 03:32:00,4.76055,4.76095,4.75988,4.76088,15000000.0
2008-04-04 03:33:00,4.76024,4.76024,4.75637,4.75848,14000000.0
2008-04-04 03:34:00,4.76005,4.76005,4.7559,4.75915,13000000.0
2008-04-04 03:35:00,4.75613,4.75985,4.75613,4.75985,9000000.0
2008-04-04 03:36:00,4.75884,4.75951,4.75603,4.75885,13000000.0
2008-04-04 03:37:00,4.76041,4.76051,4.75927,4.76051,13000000.0
2008-04-04 03:38:00,4.7597,4.76051,4.75917,4.76051,14000000.0
2008-04-04 03:39:00,4.75975,4.75992,4.75584,4.75838,11000000.0
2008-04-04 03:40:00,4.75869,4.75954,4.75619,4.75938,12000000.0
2008-04-04 03:41:00,4.75883,4.75945,4.75573,4.75824,19000000.0
2008-04-04 03:42:00,4.75951,4.75951,4.75519,4.75753,10000000.0
2008-04-04 03:43:00,4.7574,4.75859,4.75562,4.75741,12000000.0
2008-04-04 03:44:00,4.75807,4.75844,4.75732,4.75844,12000000.0
2008-04-04 03:45:00,4.7586,4.7586,4.75516,4.75724,14000000.0
2008-04-04 03:46:00,4.75682,4.75816,4.75459,4.75737,13000000.0
2008-04-04 03:47:00,4.7558,4.75816,4.75522,4.75816,9000000.0
2008-04-04 03:48:00,4.7578,4.7578,4.75714,4.75714,8000000.0
2008-04-04 03:49:00,4.75795,4.75905,4.75493,4.75741,19000000.0
2008-04-04 03:50:00,4.75861,4.75861,4.75535,4.75764,12000000.0
2008-04-04 03:51:00,4.75851,4.75851,4.7551,4.75722,15000000.0
2008-04-04 03:52:00,4.7572,4.75856,4.7572,4.75856,11000000.0
2008-04-04 03:53:00,4.75798,4.75798,4.75465,4.75715,12000000.0
2008-04-04 03:54:00,4.75748,4.75752,4.75437,4.75437,12000000.0
2008-04-04 03:55:00,4.75587,4.7574,4.75442,4.75718,12000000.0
2008-04-04 03:56:00,4.75756,4.75779,4.757,4.75779,14000000.0
2008-04-04 03:57:00,4.75684,4.75811,4.75446,4.75446,15000000.0
2008-04-04 03:58:00,4.75692,4.75756,4.75468,4.75606,12000000.0
2008-04-04 03:59:00,4.75726,4.75729,4.75677,4.75688,17000000.0
2008-04-04 04:00:00,4.75741,4.75741,4.75494,4.75647,14000000.0
2008-04-04 04:01:00,4.75628,4.75687,4.75479,4.75685,13000000.0
2008-04-04 04:02:00,4.75432,4.75616,4.75411,4.75608,16000000.0
2008-04-04 04:03:00,4.7568,4.75755,4.75637,4.7569,14000000.0
2008-04-04 04:04:00,4.75621,4.75708,4.75457,4.75708,19000000.0
2008-04-04 04:05:00,4.75578,4.75682,4.75423,4.75682,12000000.0
2008-04-04 04:06:00,4.75535,4.7561,4.75387,4.75515,18000000.0
2008-04-04 04:07:00,4.75509,4.75555,4.75365,4.7545,16000000.0
2008-04-04 04:08:00,4.75405,4.75442,4.75328,4.75442,8000000.0
2008-04-04 04:09:00,4.75474,4.75625,4.75306,4.75625,13000000.0
2008-04-04 04:10:00,4.75498,4.757,4.7542,4.75555,14000000.0
2008-04-04 04:11:00,4.75587,4.75612,4.75494,4.75553,18000000.0
2008-04-04 04:12:00,4.75465,4.75485,4.75465,4.75485,10000000.0
2008-04-04 04:13:00,4.75593,4.75641,4.75381,4.75381,14000000.0
2008-04-04 04:14:00,4.75582,4.75647,4.75384,4.75566,20000000.0
2008-04-04 04:15:00,4.75538,4.75566,4.75319,4.75535,14000000.0
2008-04-04 04:16:00,4.75282,4.75444,4.75282,4.75413,15000000.0
2008-04-04 04:17:00,4.75555,4.75555,4.75267,4.75422,22000000.0
2008-04-04 04:18:00,4.75412,4.75556,4.75303,4.75384,17000000.0
2008-04-04 04:19:00,4.75464,4.75537,4.75328,4.75517,12000000.0
2008-04-04 04:20:00,4.75513,4.75513,4.75436,4.75436,17000000.0
2008-04-04 04:21:00,4.75552,4.75591,4.75334,4.75363,13000000.0
2008-04-04 04:22:00,4.7555,4.75567,4.75345,4.75522,14000000.0
2008-04-04 04:23:00,4.75626,4.75652,4.75412,4.75601,9000000.0
2008-04-04 04:24:00,4.75684,4.75733,4.75416,4.75683,9000000.0
2008-04-04 04:25:00,4.75618,4.75618,4.7532,4.75546,13000000.0
2008-04-04 04:26:00,4.75472,4.7559,4.75345,4.75487,12000000.0
2008-04-04 04:27:00,4.755,4.756,4.75385,4.7549,16000000.0
2008-04-04 04:28:00,4.75425,4.75501,4.75238,4.75363,11000000.0
2008-04-04 04:29:00,4.75485,4.75485,4.75296,4.75331,20000000.0
2008-04-04 04:30:00,4.75352,4.75441,4.75277,4.75441,16000000.0
2008-04-04 04:31:00,4.75331,4.75426,4.7522,4.75263,12000000.0
2008-04-04 04:32:00,4.7521,4.75471,4.7521,4.75355,11000000.0
2008-04-04 04:33:00,4.75271,4.75411,4.75271,4.75334,14000000.0
2008-04-04 04:34:00,4.75276,4.75398,4.75258,4.7531,11000000.0
2008-04-04 04:35:00,4.75192,4.753,4.75089,4.75089,14000000.0
2008-04-04 04:36:00,4.75164,4.75239,4.75113,4.75113,11000000.0
2008-04-04 04:37:00,4.75209,4.75297,4.75125,4.75262,15000000.0
2008-04-04 04:38:00,4.75158,4.75261,4.75154,4.75236,7000000.0
2008-04-04 04:39:00,4.75208,4.75322,4.75157,4.75184,19000000.0
2008-04-04 04:40:00,4.75274,4.75282,4.75106,4.75146,14000000.0
2008-04-04 04:41:00,4.75148,4.7524,4.75088,4.7524,12000000.0
2008-04-04 04:42:00,4.75179,4.75244,4.75095,4.75095,11000000.0
2008-04-04 04:43:00,4.7512,4.75198,4.75065,4.75065,15000000.0
2008-04-04 04:44:00,4.75076,4.75076,4.7491,4.75035,13000000.0
2008-04-04 04:45:00,4.74905,4.75085,4.74905,4.74984,19000000.0
2008-04-04 04:46:00,4.74965,4.75131,4.74965,4.75131,14000000.0
2008-04-04 04:47:00,4.75066,4.75129,4.75013,4.75043,7000000.0
2008-04-04 04:48:00,4.75111,4.75194,4.75004,4.75058,14000000.0
2008-04-04 04:49:00,4.75158,4.75192,4.75061,4.75142,12000000.0
2008-04-04 04:50:00,4.7515,4.75159,4.75135,4.75149,9000000.0
2008-04-04 04:51:00,4.75209,4.75209,4.75043,4.7513,16000000.0
2008-04-04 04:52:00,4.75126,4.75177,4.74997,4.75127,14000000.0
2008-04-04 04:53:00,4.75034,4.75034,4.74899,4.75016,12000000.0
2008-04-04 04:54:00,4.74985,4.7508,4.7498,4.75052,9000000.0
2008-04-04 04:55:00,4.75063,4.75116,4.74997,4.751,19000000.0
2008-04-04 04:56:00,4.74941,4.7512,4.74941,4.7502,17000000.0
2008-04-04 04:57:00,4.75028,4.75084,4.74972,4.75001,15000000.0
2008-04-04 04:58:00,4.75064,4.75116,4.75018,4.75058,7000000.0
2008-04-04 04:59:00,4.75062,4.75127,4.75004,4.75058,10000000.0
2008-04-04 05:00:00,4.75009,4.75139,4.75009,4.75019,19000000.0
2008-04-04 05:01:00,4.75105,4.75105,4.75085,4.75098,8000000.0
2008-04-04 05:02:00,4.75124,4.75174,4.75077,4.75127,8000000.0
2008-04-04 05:03:00,4.75042,4.75189,4.75022,4.75129,13000000.0
2008-04-04 05:04:00,4.75108,4.75163,4.75066,4.75102,16000000.0
2008-04-04 05:05:00,4.75045,4.75227,4.75045,4.75164,17000000.0
2008-04-04 05:06:00,4.75238,4.75281,4.75119,4.75119,15000000.0
2008-04-04 05:07:00,4.7512,4.753,4.7512,4.75224,9000000.0
2008-04-04 05:08:00,4.75144,4.75251,4.75118,4.7521,14000000.0
2008-04-04 05:09:00,4.75157,4.75207,4.75157,4.75194,15000000.0
2008-04-04 05:10:00,4.75233,4.75295,4.75196,4.75295,13000000.0
2008-04-04 05:11:00,4.75277,4.75307,4.75145,4.7516,13000000.0
2008-04-04 05:12:00,4.75277,4.75321,4.75161,4.75205,15000000.0
2008-04-04 05:13:00,4.75305,4.75346,4.75181,4.7531,14000000.0
2008-04-04 05:14:00,4.75344,4.75459,4.75287,4.75459,13000000.0
2008-04-04 05:15:00,4.7536,4.75428,4.75226,4.75226,15000000.0
2008-04-04 05:16:00,4.75485,4.75485,4.75195,4.75383,12000000.0
2008-04-04 05:17:00,4.75324,4.75415,4.75205,4.75349,13000000.0
2008-04-04 05:18:00,4.75312,4.75315,4.75283,4.75287,14000000.0
2008-04-04 05:19:00,4.75361,4.754,4.75306,4.75348,9000000.0
2008-04-04 05:20:00,4.75329,4.75411,4.75168,4.75168,12000000.0
2008-04-04 05:21:00,4.754,4.75402,4.75238,4.75275,9000000.0
2008-04-04 05:22:00,4.75365,4.75428,4.75206,4.75282,13000000.0
2008-04-04 05:23:00,4.75411,4.75435,4.75295,4.7543,9000000.0
2008-04-04 05:24:00,4.75414,4.75477,4.75262,4.75417,13000000.0
2008-04-04 05:25:00,4.75486,4.75486,4.75259,4.75302,10000000.0
2008-04-04 05:26:00,4.75398,4.75458,4.75252,4.75458,11000000.0
2008-04-04 05:27:00,4.75418,4.75431,4.75235,4.75272,20000000.0
2008-04-04 05:28:00,4.75395,4.75404,4.75282,4.75313,11000000.0
2008-04-04 05:29:00,4.75372,4.75393,4.7522,4.7522,8000000.0
2008-04-04 05:30:00,4.75422,4.75422,4.7525,4.75357,13000000.0
2008-04-04 05:31:00,4.75409,4.75409,4.75202,4.75241,12000000.0
2008-04-04 05:32:00,4.75398,4.75446,4.75209,4.75446,14000000.0
2008-04-04 05:33:00,4.75298,4.75455,4.75251,4.75437,10000000.0
2008-04-04 05:34:00,4.75545,4.75673,4.75343,4.75343,14000000.0
2008-04-04 05:35:00,4.75317,4.75675,4.75317,4.75502,16000000.0
2008-04-04 05:36:00,4.75599,4.75606,4.75353,4.75464,11000000.0
2008-04-04 05:37:00,4.75566,4.7558,4.75352,4.75413,14000000.0
2008-04-04 05:38:00,4.75545,4.7561,4.75458,4.75572,12000000.0
2008-04-04 05:39:00,4.75472,4.75568,4.75352,4.75528,16000000.0
2008-04-04 05:40:00,4.7529,4.7563,4.7529,4.7563,15000000.0
2008-04-04 05:41:00,4.75638,4.75702,4.75483,4.75694,11000000.0
2008-04-04 05:42:00,4.75552,4.7582,4.75394,4.7582,20000000.0
2008-04-04 05:43:00,4.75779,4.75779,4.7549,4.75749,13000000.0
2008-04-04 05:44:00,4.75754,4.75832,4.75597,4.75832,10000000.0
2008-04-04 05:45:00,4.75833,4.75862,4.75497,4.75736,9000000.0
2008-04-04 05:46:00,4.75496,4.75787,4.75496,4.75787,24000000.0
2008-04-04 05:47:00,4.7548,4.75796,4.75458,4.75745,16000000.0
2008-04-04 05:48:00,4.75675,4.75684,4.7552,4.75672,8000000.0
2008-04-04 05:49:00,4.75405,4.75891,4.75405,4.75891,7000000.0
2008-04-04 05:50:00,4.75823,4.75881,4.75532,4.75532,11000000.0
2008-04-04 05:51:00,4.75786,4.75829,4.75459,4.75769,18000000.0
2008-04-04 05:52:00,4.75882,4.75886,4.75568,4.75792,9000000.0
2008-04-04 05:53:00,4.75886,4.75886,4.75518,4.75673,15000000.0
2008-04-04 05:54:00,4.75712,4.75776,4.75502,4.75676,14000000.0
2008-04-04 05:55:00,4.75426,4.7578,4.75426,4.75772,15000000.0
2008-04-04 05:56:00,4.75707,4.7572,4.75499,4.75682,23000000.0
2008-04-04 05:57:00,4.75597,4.75747,4.75464,4.75464,17000000.0
2008-04-04 05:58:00,4.75796,4.75802,4.75405,4.75405,11000000.0
2008-04-04 05:59:00,4.75656,4.75796,4.75491,4.7568,13000000.0
2008-04-04 06:00:00,4.75739,4.75829,4.75469,4.75721,18000000.0
2008-04-04 06:01:00,4.75684,4.75685,4.75558,4.75667,9000000.0
2008-04-04 06:02:00,4.75675,4.75753,4.75446,4.75706,16000000.0
2008-04-04 06:03:00,4.7562,4.7568,4.75433,4.75643,12000000.0
2008-04-04 06:04:00,4.75723,4.75723,4.75656,4.75659,17000000.0
2008-04-04 06:05:00,4.75766,4.75766,4.75418,4.75681,11000000.0
2008-04-04 06:06:00,4.75614,4.75664,4.75433,4.75535,14000000.0
2008-04-04 06:07:00,4.75599,4.75669,4.75405,4.75669,13000000.0
2008-04-04 06:08:00,4.75698,4.75698,4.75437,4.75437,13000000.0
2008-04-04 06:09:00,4.75601,4.75768,4.75509,4.75717,11000000.0
2008-04-04 06:10:00,4.75664,4.75709,4.75474,4.75669,8000000.0
2008-04-04 06:11:00,4.7567,4.7567,4.75536,4.75594,17000000.0
2008-04-04 06:12:00,4.75696,4.75748,4.75451,4.75748,13000000.0
2008-04-04 06:13:00,4.75692,4.757,4.75472,4.75619,13000000.0
2008-04-04 06:14:00,4.75597,4.75619,4.75489,4.75592,11000000.0
2008-04-04 06:15:00,4.75559,4.75633,4.75363,4.75373,16000000.0
2008-04-04 06:16:00,4.75528,4.75668,4.75398,4.75398,13000000.0
2008-04-04 06:17:00,4.7562,4.7564,4.75392,4.75555,18000000.0
2008-04-04 06:18:00,4.75702,4.75702,4.75353,4.75353,11000000.0
2008-04-04 06:19:00,4.75622,4.75708,4.75469,4.75708,7000000.0
2008-04-04 06:20:00,4.75464,4.7576,4.75464,4.75588,17000000.0
2008-04-04 06:21:00,4.75625,4.7579,4.75554,4.7579,13000000.0
2008-04-04 06:22:00,4.75634,4.75715,4.75341,4.75518,19000000.0
2008-04-04 06:23:00,4.75606,4.75716,4.75594,4.75716,19000000.0
2008-04-04 06:24:00,4.7569,4.7569,4.75396,4.75591,20000000.0
2008-04-04 06:25:00,4.75703,4.7572,4.75445,4.75599,8000000.0
2008-04-04 06:26:00,4.75425,4.7562,4.75417,4.75517,19000000.0
2008-04-04 06:27:00,4.75618,4.7564,4.75454,4.75528,12000000.0
2008-04-04 06:28:00,4.755,4.75651,4.75432,4.75465,10000000.0
2008-04-04 06:29:00,4.75533,4.7566,4.75433,4.7566,10000000.0
2008-04-04 06:30:00,4.75697,4.75697,4.75422,4.75631,12000000.0
2008-04-04 06:31:00,4.75548,4.75642,4.7539,4.75642,15000000.0
2008-04-04 06:32:00,4.75696,4.75696,4.75313,4.75581,11000000.0
2008-04-04 06:33:00,4.75523,4.75584,4.75413,4.75538,13000000.0
2008-04-04 06:34:00,4.75375,4.75703,4.75375,4.75703,7000000.0
2008-04-04 06:35:00,4.75726,4.75758,4.75457,4.75548,11000000.0
2008-04-04 06:36:00,4.75733,4.75737,4.75515,4.75667,7000000.0
2008-04-04 06:37:00,4.75696,4.75747,4.75661,4.75747,9000000.0
2008-04-04 06:38:00,4.75697,4.75727,4.75644,4.75727,11000000.0
2008-04-04 06:39:00,4.75545,4.75673,4.75383,4.7563,14000000.0
2008-04-04 06:40:00,4.75724,4.75724,4.75617,4.75647,12000000.0
2008-04-04 06:41:00,4.75737,4.75737,4.75389,4.75467,17000000.0
2008-04-04 06:42:00,4.75527,4.75638,4.75361,4.75607,13000000.0
2008-04-04 06:43:00,4.75507,4.75705,4.75423,4.75705,11000000.0
2008-04-04 06:44:00,4.7557,4.75614,4.75455,4.75565,15000000.0
2008-04-04 06:45:00,4.75528,4.75535,4.75515,4.75515,10000000.0
2008-04-04 06:46:00,4.75524,4.7555,4.75519,4.75546,14000000.0
2008-04-04 06:47:00,4.75617,4.75625,4.75605,4.75618,10000000.0
2008-04-04 06:48:00,4.75599,4.75629,4.75593,4.75629,13000000.0
2008-04-04 06:49:00,4.75562,4.75637,4.75562,4.7561,15000000.0
2008-04-04 06:50:00,4.7562,4.75642,4.75609,4.75642,16000000.0
2008-04-04 06:51:00,4.75564,4.75564,4.75252,4.75454,14000000.0
2008-04-04 06:52:00,4.75649,4.75662,4.75443,4.75586,10000000.0
2008-04-04 06:53:00,4.75549,4.75646,4.75472,4.75545,12000000.0
2008-04-04 06:54:00,4.75635,4.75635,4.75615,4.75615,14000000.0
2008-04-04 06:55:00,4.75623,4.75641,4.75611,4.75635,18000000.0
2008-04-04 06:56:00,4.75578,4.75609,4.7553,4.7553,19000000.0
2008-04-04 06:57:00,4.75507,4.75518,4.75501,4.75501,8000000.0
2008-04-04 06:58:00,4.75453,4.75595,4.75399,4.75554,10000000.0
2008-04-04 06:59:00,4.75365,4.75577,4.75365,4.75552,17000000.0
2008-04-04 07:00:00,4.7561,4.75645,4.75407,4.75537,11000000.0
2008-04-04 07:01:00,4.75611,4.75611,4.75385,4.75531,11000000.0
2008-04-04 07:02:00,4.75484,4.75529,4.753,4.753,13000000.0
2008-04-04 07:03:00,4.75428,4.75559,4.75285,4.75285,12000000.0
2008-04-04 07:04:00,4.75495,4.75499,4.75332,4.75409,18000000.0
2008-04-04 07:05:00,4.754,4.754,4.7521,4.75325,12000000.0
2008-04-04 07:06:00,4.75287,4.75337,4.75204,4.75291,15000000.0
2008-04-04 07:07:00,4.75206,4.75405,4.75186,4.75329,11000000.0
2008-04-04 07:08:00,4.75321,4.75343,4.75209,4.75209,9000000.0
2008-04-04 07:09:00,4.75168,4.7529,4.75156,4.75159,15000000.0
2008-04-04 07:10:00,4.75188,4.75257,4.75121,4.7525,19000000.0
2008-04-04 07:11:00,4.7518,4.7518,4.75057,4.75099,9000000.0
2008-04-04 07:12:00,4.75043,4.75208,4.75043,4.75177,12000000.0
2008-04-04 07:13:00,4.75156,4.7526,4.7505,4.75152,19000000.0
2008-04-04 07:14:00,4.75085,4.75139,4.75069,4.75069,8000000.0
2008-04-04 07:15:00,4.752,4.752,4.74999,4.75057,16000000.0
2008-04-04 07:16:00,4.75123,4.75124,4.74968,4.75104,18000000.0
2008-04-04 07:17:00,4.74973,4.75112,4.74973,4.75049,22000000.0
2008-04-04 07:18:00,4.75013,4.75028,4.74874,4.74969,16000000.0
2008-04-04 07:19:00,4.74973,4.75066,4.74918,4.75039,17000000.0
2008-04-04 07:20:00,4.75028,4.75102,4.74936,4.75102,14000000.0
2008-04-04 07:21:00,4.75057,4.75129,4.75005,4.75065,16000000.0
2008-04-04 07:22:00,4.75158,4.75268,4.75115,4.75131,14000000.0
2008-04-04 07:23:00,4.75249,4.75249,4.75105,4.75158,17000000.0
2008-04-04 07:24:00,4.75093,4.75245,4.75093,4.75226,9000000.0
2008-04-04 07:25:00,4.75198,4.75253,4.75072,4.75075,13000000.0
2008-04-04 07:26:00,4.75199,4.75204,4.75073,4.75204,13000000.0
2008-04-04 07:27:00,4.75046,4.75185,4.75046,4.75104,7000000.0
2008-04-04 07:28:00,4.75172,4.7524,4.75048,4.75085,18000000.0
2008-04-04 07:29:00,4.7502,4.75097,4.74973,4.74973,8000000.0
2008-04-04 07:30:00,4.75016,4.75172,4.75016,4.75133,16000000.0
2008-04-04 07:31:00,4.75118,4.7521,4.75089,4.75104,15000000.0
2008-04-04 07:32:00,4.75143,4.75227,4.7505,4.75128,13000000.0
2008-04-04 07:33:00,4.75157,4.75229,4.7511,4.7511,8000000.0
2008-04-04 07:34:00,4.75168,4.7521,4.75116,4.75128,11000000.0
2008-04-04 07:35:00,4.75251,4.75251,4.75101,4.75101,16000000.0
2008-04-04 07:36:00,4.75204,4.75204,4.75061,4.75061,11000000.0
2008-04-04 07:37:00,4.75044,4.752,4.74975,4.75067,17000000.0
2008-04-04 07:38:00,4.75055,4.7519,4.75055,4.75099,9000000.0
2008-04-04 07:39:00,4.75112,4.75236,4.75064,4.75161,12000000.0
2008-04-04 07:40:00,4.75173,4.75177,4.75033,4.75175,14000000.0
2008-04-04 07:41:00,4.75096,4.75205,4.75039,4.7511,14000000.0
2008-04-04 07:42:00,4.75103,4.75191,4.75078,4.75191,8000000.0
2008-04-04 07:43:00,4.75133,4.75193,4.75048,4.75102,15000000.0
2008-04-04 07:44:00,4.75176,4.75217,4.75067,4.75067,13000000.0
2008-04-04 07:45:00,4.75127,4.75197,4.75061,4.75101,19000000.0
2008-04-04 07:46:00,4.75176,4.75191,4.75093,4.75103,11000000.0
2008-04-04 07:47:00,4.75085,4.75166,4.75032,4.75118,16000000.0
2008-04-04 07:48:00,4.75167,4.75193,4.75098,4.75098,9000000.0
2008-04-04 07:49:00,4.75243,4.75289,4.75155,4.75155,11000000.0
2008-04-04 07:50:00,4.75244,4.75244,4.75107,4.75144,11000000.0
2008-04-04 07:51:00,4.75131,4.75293,4.75118,4.75157,13000000.0
2008-04-04 07:52:00,4.75236,4.75236,4.75117,4.75145,14000000.0
2008-04-04 07:53:00,4.75183,4.75381,4.75176,4.75381,10000000.0
2008-04-04 07:54:00,4.75364,4.75364,4.75161,4.75312,17000000.0
2008-04-04 07:55:00,4.75281,4.75285,4.75181,4.75285,10000000.0
2008-04-04 07:56:00,4.75196,4.75338,4.75162,4.75338,11000000.0
2008-04-04 07:57:00,4.75308,4.75308,4.75195,4.75196,11000000.0
2008-04-04 07:58:00,4.75289,4.75313,4.75086,4.75086,24000000.0
2008-04-04 07:59:00,4.75296,4.75309,4.75173,4.75302,11000000.0
2008-04-04 08:00:00,4.7533,4.75339,4.75197,4.75197,14000000.0
2008-04-04 08:01:00,4.75299,4.75371,4.75199,4.75256,15000000.0
2008-04-04 08:02:00,4.75301,4.75402,4.7521,4.75339,16000000.0
2008-04-04 08:03:00,4.75446,4.75446,4.7525,4.75274,10000000.0
2008-04-04 08:04:00,4.75374,4.75437,4.75235,4.75306,13000000.0
2008-04-04 08:05:00,4.75467,4.75467,4.75316,4.75316,18000000.0
2008-04-04 08:06:00,4.75428,4.75544,4.75277,4.75491,14000000.0
2008-04-04 08:07:00,4.753,4.75531,4.75296,4.75361,11000000.0
2008-04-04 08:08:00,4.75484,4.75519,4.75315,4.75406,19000000.0
2008-04-04 08:09:00,4.75233,4.75593,4.75233,4.75396,9000000.0
2008-04-04 08:10:00,4.75657,4.7569,4.75317,4.75317,8000000.0
2008-04-04 08:11:00,4.75631,4.75646,4.7542,4.75646,16000000.0
2008-04-04 08:12:00,4.75638,4.75648,4.75356,4.75466,16000000.0
2008-04-04 08:13:00,4.75608,4.75608,4.75361,4.75599,15000000.0
2008-04-04 08:14:00,4.75443,4.75677,4.75346,4.75677,15000000.0
2008-04-04 08:15:00,4.75594,4.75758,4.75444,4.75577,14000000.0
2008-04-04 08:16:00,4.75735,4.75735,4.75441,4.75649,14000000.0
2008-04-04 08:17:00,4.75547,4.75667,4.75406,4.75601,15000000.0
2008-04-04 08:18:00,4.75744,4.75744,4.75452,4.75504,11000000.0
2008-04-04 08:19:00,4.75333,4.75608,4.75333,4.75599,16000000.0
2008-04-04 08:20:00,4.75332,4.75658,4.75332,4.75598,17000000.0
2008-04-04 08:21:00,4.75518,4.75635,4.7537,4.75503,15000000.0
2008-04-04 08:22:00,4.75563,4.75608,4.75451,4.75522,8000000.0
2008-04-04 08:23:00,4.75616,4.75625,4.75389,4.75544,15000000.0
2008-04-04 08:24:00,4.75564,4.75609,4.75448,4.75448,8000000.0
2008-04-04 08:25:00,4.75458,4.75562,4.75355,4.75562,17000000.0
2008-04-04 08:26:00,4.75502,4.75613,4.75386,4.75409,14000000.0
2008-04-04 08:27:00,4.75288,4.75513,4.75102,4.75475,9000000.0
2008-04-04 08:28:00,4.75486,4.75597,4.7547,4.75491,11000000.0
2008-04-04 08:29:00,4.75515,4.75553,4.75436,4.75553,15000000.0
2008-04-04 08:30:00,4.75398,4.75497,4.75367,4.75367,10000000.0
2008-04-04 08:31:00,4.75461,4.75581,4.75419,4.75481,17000000.0
2008-04-04 08:32:00,4.75465,4.75547,4.75278,4.75408,20000000.0
2008-04-04 08:33:00,4.75303,4.75381,4.75224,4.75381,7000000.0
2008-04-04 08:34:00,4.75346,4.7535,4.75292,4.753,8000000.0
2008-04-04 08:35:00,4.75355,4.75454,4.75341,4.75415,19000000.0
2008-04-04 08:36:00,4.75419,4.75438,4.7538,4.75395,14000000.0
2008-04-04 08:37:00,4.75417,4.75568,4.75374,4.75375,12000000.0
2008-04-04 08:38:00,4.75391,4.7552,4.75383,4.75439,13000000.0
2008-04-04 08:39:00,4.75517,4.75578,4.754,4.75507,14000000.0
2008-04-04 08:40:00,4.75602,4.75602,4.75461,4.75532,12000000.0
2008-04-04 08:41:00,4.7552,4.75552,4.75424,4.75534,11000000.0
2008-04-04 08:42:00,4.75478,4.7562,4.75447,4.75563,18000000.0
2008-04-04 08:43:00,4.75509,4.75623,4.75509,4.75511,8000000.0
2008-04-04 08:44:00,4.75558,4.75594,4.75395,4.75395,12000000.0
2008-04-04 08:45:00,4.75431,4.75583,4.75424,4.75522,20000000.0
2008-04-04 08:46:00,4.75512,4.7564,4.75512,4.7564,10000000.0
2008-04-04 08:47:00,4.75681,4.75685,4.75573,4.7559,13000000.0
2008-04-04 08:48:00,4.75561,4.75617,4.75463,4.7556,16000000.0
2008-04-04 08:49:00,4.7552,4.75693,4.7549,4.75693,9000000.0
2008-04-04 08:50:00,4.75557,4.75716,4.75514,4.75617,17000000.0
2008-04-04 08:51:00,4.75618,4.75647,4.75581,4.75589,8000000.0
2008-04-04 08:52:00,4.75635,4.75706,4.75561,4.75673,20000000.0
2008-04-04 08:53:00,4.75573,4.75645,4.75542,4.75621,16000000.0
2008-04-04 08:54:00,4.75597,4.75624,4.75502,4.75624,15000000.0
2008-04-04 08:55:00,4.75493,4.75653,4.75493,4.75645,12000000.0
2008-04-04 08:56:00,4.75556,4.7569,4.75501,4.75605,14000000.0
2008-04-04 08:57:00,4.75641,4.75669,4.75536,4.75669,14000000.0
2008-04-04 08:58:00,4.75609,4.75662,4.75539,4.75612,15000000.0
2008-04-04 08:59:00,4.75657,4.75689,4.75518,4.75518,15000000.0
2008-04-04 09:00:00,4.75629,4.7573,4.75546,4.75655,14000000.0
2008-04-04 09:01:00,4.75693,4.75781,4.75626,4.75638,14000000.0
2008-04-04 09:02:00,4.75683,4.75762,4.75618,4.75618,17000000.0
2008-04-04 09:03:00,4.75734,4.75742,4.7564,4.7564,16000000.0
2008-04-04 09:04:00,4.75753,4.75753,4.75587,4.75661,10000000.0
2008-04-04 09:05:00,4.75646,4.75769,4.75614,4.75635,14000000.0
2008-04-04 09:06:00,4.7572,4.75789,4.75641,4.75641,14000000.0
2008-04-04 09:07:00,4.75703,4.75703,4.75589,4.75697,9000000.0
2008-04-04 09:08:00,4.75561,4.75698,4.7552,4.75622,17000000.0
2008-04-04 09:09:00,4.75714,4.75714,4.75599,4.75599,9000000.0
2008-04-04 09:10:00,4.75713,4.75713,4.75561,4.75626,12000000.0
2008-04-04 09:11:00,4.7562,4.7562,4.75429,4.7561,15000000.0
2008-04-04 09:12:00,4.75642,4.75649,4.7548,4.75562,14000000.0
2008-04-04 09:13:00,4.75592,4.75592,4.75425,4.75552,12000000.0
2008-04-04 09:14:00,4.75472,4.75473,4.75351,4.75454,13000000.0
2008-04-04 09:15:00,4.75261,4.75358,4.75099,4.7525,13000000.0
2008-04-04 09:16:00,4.75126,4.75235,4.75028,4.75235,10000000.0
2008-04-04 09:17:00,4.75143,4.75323,4.75092,4.753,14000000.0
2008-04-04 09:18:00,4.75086,4.7523,4.75038,4.75112,16000000.0
2008-04-04 09:19:00,4.75232,4.75319,4.75131,4.75284,14000000.0
2008-04-04 09:20:00,4.75196,4.75259,4.75132,4.75259,11000000.0
2008-04-04 09:21:00,4.7507,4.75237,4.7507,4.75148,11000000.0
2008-04-04 09:22:00,4.75315,4.75315,4.74923,4.75044,18000000.0
2008-04-04 09:23:00,4.75043,4.75137,4.74933,4.75101,18000000.0
2008-04-04 09:24:00,4.7507,4.7522,4.75004,4.7522,18000000.0
2008-04-04 09:25:00,4.75118,4.75136,4.74859,4.74859,13000000.0
2008-04-04 09:26:00,4.74941,4.7498,4.74735,4.74735,13000000.0
2008-04-04 09:27:00,4.74816,4.74874,4.74743,4.74751,11000000.0
2008-04-04 09:28:00,4.74765,4.74838,4.74728,4.74743,12000000.0
2008-04-04 09:29:00,4.74711,4.74855,4.74711,4.74768,16000000.0
2008-04-04 09:30:00,4.7468,4.74747,4.74589,4.74678,11000000.0
2008-04-04 09:31:00,4.74724,4.74747,4.74602,4.74722,13000000.0
2008-04-04 09:32:00,4.74715,4.74715,4.74597,4.74653,14000000.0
2008-04-04 09:33:00,4.74676,4.74823,4.74676,4.74679,16000000.0
2008-04-04 09:34:00,4.74841,4.74895,4.74728,4.74843,13000000.0
2008-04-04 09:35:00,4.74775,4.74859,4.74624,4.74624,9000000.0
2008-04-04 09:36:00,4.74652,4.74789,4.74652,4.74789,7000000.0
2008-04-04 09:37:00,4.74732,4.74732,4.74582,4.74638,14000000.0
2008-04-04 09:38:00,4.7466,4.74795,4.74561,4.74711,18000000.0
2008-04-04 09:39:00,4.74638,4.74638,4.74225,4.74225,15000000.0
2008-04-04 09:40:00,4.74245,4.74245,4.74067,4.74137,10000000.0
2008-04-04 09:41:00,4.74223,4.74307,4.74059,4.74142,14000000.0
2008-04-04 09:42:00,4.74422,4.74463,4.74223,4.74267,18000000.0
2008-04-04 09:43:00,4.74261,4.74267,4.7409,4.74263,9000000.0
2008-04-04 09:44:00,4.74188,4.74245,4.74098,4.74163,10000000.0
2008-04-04 09:45:00,4.74082,4.7419,4.74044,4.74153,10000000.0
2008-04-04 09:46:00,4.74049,4.74146,4.73913,4.73984,14000000.0
2008-04-04 09:47:00,4.74087,4.74212,4.74012,4.74212,11000000.0
2008-04-04 09:48:00,4.74216,4.74216,4.74121,4.74184,10000000.0
2008-04-04 09:49:00,4.73994,4.74082,4.73816,4.73816,13000000.0
2008-04-04 09:50:00,4.73831,4.73932,4.7374,4.73902,12000000.0
2008-04-04 09:51:00,4.73958,4.73959,4.73816,4.7395,18000000.0
2008-04-04 09:52:00,4.7379,4.73915,4.73707,4.73898,12000000.0
2008-04-04 09:53:00,4.73955,4.7397,4.7378,4.73915,18000000.0
2008-04-04 09:54:00,4.73835,4.74021,4.73819,4.74016,13000000.0
2008-04-04 09:55:00,4.73985,4.74047,4.73885,4.73965,14000000.0
2008-04-04 09:56:00,4.74009,4.74054,4.73944,4.74014,16000000.0
2008-04-04 09:57:00,4.739,4.74033,4.73664,4.73775,17000000.0
2008-04-04 09:58:00,4.73809,4.73872,4.73731,4.73786,18000000.0
2008-04-04 09:59:00,4.73872,4.73928,4.73791,4.73828,7000000.0
2008-04-04 10:00:00,4.73863,4.73903,4.73753,4.73753,13000000.0
2008-04-04 10:01:00,4.73853,4.73891,4.73735,4.73883,15000000.0
2008-04-04 10:02:00,4.73812,4.73929,4.7379,4.73907,10000000.0
2008-04-04 10:03:00,4.73818,4.74,4.73818,4.73879,15000000.0
2008-04-04 10:04:00,4.73986,4.74111,4.73931,4.74093,13000000.0
2008-04-04 10:05:00,4.73984,4.7418,4.73981,4.7418,16000000.0
2008-04-04 10:06:00,4.74172,4.74172,4.73894,4.74111,16000000.0
2008-04-04 10:07:00,4.74108,4.74108,4.7387,4.73881,24000000.0
2008-04-04 10:08:00,4.73984,4.7405,4.73915,4.73969,13000000.0
2008-04-04 10:09:00,4.74062,4.7416,4.73961,4.74129,17000000.0
2008-04-04 10:10:00,4.74226,4.74233,4.74076,4.74154,14000000.0
2008-04-04 10:11:00,4.74288,4.74288,4.74081,4.74136,14000000.0
2008-04-04 10:12:00,4.74142,4.74147,4.74024,4.74064,9000000.0
2008-04-04 10:13:00,4.74122,4.74205,4.74051,4.74074,13000000.0
2008-04-04 10:14:00,4.74027,4.74116,4.73962,4.74116,10000000.0
2008-04-04 10:15:00,4.74117,4.7416,4.7402,4.7411,19000000.0
2008-04-04 10:16:00,4.74212,4.74212,4.74043,4.74129,11000000.0
2008-04-04 10:17:00,4.74183,4.74183,4.74064,4.7411,13000000.0
2008-04-04 10:18:00,4.74094,4.74144,4.73961,4.74083,21000000.0
2008-04-04 10:19:00,4.74157,4.74238,4.74053,4.74192,12000000.0
2008-04-04 10:20:00,4.74101,4.74241,4.74073,4.74073,8000000.0
2008-04-04 10:21:00,4.74185,4.7424,4.74133,4.74188,17000000.0
2008-04-04 10:22:00,4.74187,4.74187,4.73941,4.74095,15000000.0
2008-04-04 10:23:00,4.74115,4.74123,4.73957,4.7408,11000000.0
2008-04-04 10:24:00,4.73874,4.74072,4.73863,4.74072,13000000.0
2008-04-04 10:25:00,4.74014,4.74048,4.73896,4.73954,14000000.0
2008-04-04 10:26:00,4.74069,4.74084,4.73973,4.7404,10000000.0
2008-04-04 10:27:00,4.73979,4.7412,4.7397,4.74076,9000000.0
2008-04-04 10:28:00,4.73978,4.74132,4.73978,4.74028,11000000.0
2008-04-04 10:29:00,4.74201,4.74266,4.74024,4.74266,19000000.0
2008-04-04 10:30:00,4.74229,4.74229,4.7411,4.7411,11000000.0
2008-04-04 10:31:00,4.7415,4.74171,4.74023,4.74114,15000000.0
2008-04-04 10:32:00,4.74115,4.74174,4.74053,4.74088,9000000.0
2008-04-04 10:33:00,4.74186,4.7423,4.74106,4.7423,16000000.0
2008-04-04 10:34:00,4.74157,4.74315,4.7414,4.74315,11000000.0
2008-04-04 10:35:00,4.7432,4.74365,4.74222,4.74365,9000000.0
2008-04-04 10:36:00,4.74354,4.74428,4.74314,4.74423,13000000.0
2008-04-04 10:37:00,4.74285,4.7447,4.74251,4.74418,14000000.0
2008-04-04 10:38:00,4.74379,4.74379,4.74227,4.74227,7000000.0
2008-04-04 10:39:00,4.74332,4.74407,4.74252,4.74407,12000000.0
2008-04-04 10:40:00,4.74273,4.74378,4.74253,4.74276,17000000.0
2008-04-04 10:41:00,4.74437,4.74458,4.74272,4.74386,15000000.0
2008-04-04 10:42:00,4.74257,4.74488,4.74257,4.74488,13000000.0
2008-04-04 10:43:00,4.74437,4.74521,4.74358,4.74458,15000000.0
2008-04-04 10:44:00,4.74545,4.74545,4.74378,4.74388,11000000.0
2008-04-04 10:45:00,4.74378,4.7446,4.74323,4.74389,17000000.0
2008-04-04 10:46:00,4.74237,4.74392,4.74227,4.74327,9000000.0
2008-04-04 10:47:00,4.74303,4.74303,4.74189,4.74251,9000000.0
2008-04-04 10:48:00,4.7429,4.74452,4.74209,4.74452,11000000.0
2008-04-04 10:49:00,4.74337,4.7445,4.74337,4.74338,11000000.0
2008-04-04 10:50:00,4.74412,4.74506,4.74337,4.74386,16000000.0
2008-04-04 10:51:00,4.7435,4.74389,4.74198,4.74336,21000000.0
2008-04-04 10:52:00,4.74357,4.74357,4.7416,4.74207,8000000.0
2008-04-04 10:53:00,4.7426,4.7426,4.74092,4.74109,12000000.0
2008-04-04 10:54:00,4.74177,4.74329,4.7408,4.7427,16000000.0
2008-04-04 10:55:00,4.74294,4.74341,4.74138,4.7424,13000000.0
2008-04-04 10:56:00,4.7427,4.7427,4.74061,4.74246,16000000.0
2008-04-04 10:57:00,4.74161,4.74198,4.74087,4.74162,10000000.0
2008-04-04 10:58:00,4.74195,4.74269,4.74068,4.74213,12000000.0
2008-04-04 10:59:00,4.74182,4.74182,4.73926,4.73926,11000000.0
2008-04-04 11:00:00,4.73966,4.74124,4.73954,4.74049,13000000.0
2008-04-04 11:01:00,4.74083,4.74182,4.73973,4.74182,9000000.0
2008-04-04 11:02:00,4.74235,4.74317,4.74164,4.74317,8000000.0
2008-04-04 11:03:00,4.74318,4.74322,4.7415,4.74236,10000000.0
2008-04-04 11:04:00,4.74236,4.74313,4.74178,4.74304,12000000.0
2008-04-04 11:05:00,4.7434,4.74404,4.74275,4.74353,11000000.0
2008-04-04 11:06:00,4.74307,4.74335,4.7425,4.74296,8000000.0
2008-04-04 11:07:00,4.74348,4.74356,4.74258,4.74349,14000000.0
2008-04-04 11:08:00,4.74291,4.74379,4.74176,4.7424,18000000.0
2008-04-04 11:09:00,4.74245,4.74347,4.74173,4.74288,15000000.0
2008-04-04 11:10:00,4.74209,4.74327,4.74209,4.74323,12000000.0
2008-04-04 11:11:00,4.74346,4.74346,4.74243,4.74258,11000000.0
2008-04-04 11:12:00,4.7428,4.74304,4.74189,4.74293,8000000.0
2008-04-04 11:13:00,4.74302,4.74314,4.74181,4.74314,15000000.0
2008-04-04 11:14:00,4.74157,4.74255,4.74112,4.74255,13000000.0
2008-04-04 11:15:00,4.7424,4.7424,4.74045,4.74213,20000000.0
2008-04-04 11:16:00,4.74093,4.74265,4.74093,4.74247,15000000.0
2008-04-04 11:17:00,4.74239,4.74271,4.74134,4.7424,18000000.0
2008-04-04 11:18:00,4.74139,4.74199,4.74071,4.74199,20000000.0
2008-04-04 11:19:00,4.74263,4.74281,4.74104,4.74252,13000000.0
2008-04-04 11:20:00,4.74176,4.7427,4.74087,4.74173,20000000.0
2008-04-04 11:21:00,4.74226,4.7424,4.74061,4.74138,18000000.0
2008-04-04 11:22:00,4.74051,4.74204,4.74045,4.74065,18000000.0
2008-04-04 11:23:00,4.74143,4.74157,4.74025,4.74114,13000000.0
2008-04-04 11:24:00,4.74155,4.74163,4.74075,4.74163,9000000.0
2008-04-04 11:25:00,4.74021,4.7415,4.74021,4.74139,8000000.0
2008-04-04 11:26:00,4.74159,4.74173,4.74057,4.7411,8000000.0
2008-04-04 11:27:00,4.74126,4.74126,4.74015,4.74117,7000000.0
2008-04-04 11:28:00,4.74026,4.74184,4.74023,4.74168,14000000.0
2008-04-04 11:29:00,4.74164,4.74164,4.74007,4.74146,16000000.0
2008-04-04 11:30:00,4.7413,4.74146,4.74055,4.74146,7000000.0
2008-04-04 11:31:00,4.74151,4.74154,4.74005,4.74109,15000000.0
2008-04-04 11:32:00,4.74124,4.74138,4.74012,4.74034,10000000.0
2008-04-04 11:33:00,4.74035,4.7423,4.74023,4.7423,8000000.0
2008-04-04 11:34:00,4.74235,4.74235,4.7409,4.74118,11000000.0
2008-04-04 11:35:00,4.7415,4.74297,4.74117,4.74128,15000000.0
2008-04-04 11:36:00,4.74246,4.74314,4.74209,4.74256,14000000.0
2008-04-04 11:37:00,4.74165,4.74271,4.74165,4.74171,11000000.0
2008-04-04 11:38:00,4.74104,4.74257,4.74097,4.74097,12000000.0
2008-04-04 11:39:00,4.74199,4.74258,4.74111,4.74111,13000000.0
2008-04-04 11:40:00,4.74263,4.74269,4.7405,4.74111,8000000.0
2008-04-04 11:41:00,4.74094,4.74162,4.74014,4.74014,13000000.0
2008-04-04 11:42:00,4.7406,4.74171,4.74008,4.74045,18000000.0
2008-04-04 11:43:00,4.74046,4.74164,4.74028,4.74036,13000000.0
2008-04-04 11:44:00,4.7409,4.74204,4.74035,4.74126,14000000.0
2008-04-04 11:45:00,4.74185,4.74185,4.74011,4.74131,12000000.0
2008-04-04 11:46:00,4.7403,4.74046,4.73905,4.74017,14000000.0
2008-04-04 11:47:00,4.73989,4.74089,4.73893,4.74066,15000000.0
2008-04-04 11:48:00,4.73983,4.74079,4.73981,4.74044,9000000.0
2008-04-04 11:49:00,4.73897,4.74087,4.73792,4.73984,14000000.0
2008-04-04 11:50:00,4.73896,4.73896,4.7359,4.73862,17000000.0
2008-04-04 11:51:00,4.73757,4.73916,4.73742,4.73916,15000000.0
2008-04-04 11:52:00,4.738,4.73892,4.73711,4.73747,15000000.0
2008-04-04 11:53:00,4.73811,4.73867,4.73687,4.73827,14000000.0
2008-04-04 11:54:00,4.73798,4.73898,4.73776,4.73847,9000000.0
2008-04-04 11:55:00,4.73943,4.73943,4.73727,4.73753,11000000.0
2008-04-04 11:56:00,4.7358,4.73724,4.73535,4.73592,13000000.0
2008-04-04 11:57:00,4.73626,4.73626,4.73315,4.73593,13000000.0
2008-04-04 11:58:00,4.73491,4.73624,4.73449,4.73511,12000000.0
2008-04-04 11:59:00,4.73496,4.73667,4.73464,4.7358,12000000.0
2008-04-04 12:00:00,4.73612,4.73701,4.73531,4.73618,12000000.0
2008-04-04 12:01:00,4.73701,4.73758,4.73572,4.73758,22000000.0
2008-04-04 12:02:00,4.73851,4.73887,4.7374,4.73855,10000000.0
2008-04-04 12:03:00,4.73778,4.73868,4.73703,4.7376,18000000.0
2008-04-04 12:04:00,4.73748,4.73887,4.73718,4.73804,12000000.0
2008-04-04 12:05:00,4.73885,4.73888,4.73769,4.73816,15000000.0
2008-04-04 12:06:00,4.73765,4.73845,4.73716,4.73845,14000000.0
2008-04-04 12:07:00,4.73804,4.73817,4.73627,4.73627,15000000.0
2008-04-04 12:08:00,4.73718,4.73718,4.73487,4.73609,19000000.0
2008-04-04 12:09:00,4.73546,4.73584,4.73265,4.73367,12000000.0
2008-04-04 12:10:00,4.73404,4.7343,4.73299,4.7338,23000000.0
2008-04-04 12:11:00,4.73466,4.73472,4.73331,4.73331,21000000.0
2008-04-04 12:12:00,4.73323,4.73365,4.73242,4.73272,9000000.0
2008-04-04 12:13:00,4.73188,4.73375,4.73188,4.73356,13000000.0
2008-04-04 12:14:00,4.73438,4.73438,4.73253,4.73266,15000000.0
2008-04-04 12:15:00,4.73336,4.73412,4.73252,4.73412,14000000.0
2008-04-04 12:16:00,4.73505,4.73568,4.73401,4.73568,16000000.0
2008-04-04 12:17:00,4.73616,4.73616,4.73432,4.73442,13000000.0
2008-04-04 12:18:00,4.73615,4.73663,4.73566,4.7357,9000000.0
2008-04-04 12:19:00,4.73564,4.7359,4.73538,4.73544,10000000.0
2008-04-04 12:20:00,4.73585,4.73659,4.73555,4.73632,7000000.0
2008-04-04 12:21:00,4.73617,4.73617,4.73496,4.73603,13000000.0
2008-04-04 12:22:00,4.73692,4.73692,4.73512,4.73661,10000000.0
2008-04-04 12:23:00,4.73734,4.73734,4.73575,4.73696,10000000.0
2008-04-04 12:24:00,4.73725,4.73725,4.73599,4.73652,12000000.0
2008-04-04 12:25:00,4.73752,4.73752,4.73603,4.73698,12000000.0
2008-04-04 12:26:00,4.73522,4.73702,4.73513,4.73535,20000000.0
2008-04-04 12:27:00,4.73628,4.73671,4.7355,4.73608,12000000.0
2008-04-04 12:28:00,4.73559,4.73604,4.73388,4.73472,14000000.0
2008-04-04 12:29:00,4.7353,4.73584,4.73424,4.73548,10000000.0
2008-04-04 12:30:00,4.73448,4.73489,4.73273,4.73273,19000000.0
2008-04-04 12:31:00,4.73321,4.73356,4.73226,4.73238,11000000.0
2008-04-04 12:32:00,4.7326,4.73509,4.7326,4.73426,10000000.0
2008-04-04 12:33:00,4.73477,4.73647,4.73477,4.73647,15000000.0
2008-04-04 12:34:00,4.73575,4.73643,4.73517,4.73628,16000000.0
2008-04-04 12:35:00,4.73657,4.73657,4.73525,4.73525,10000000.0
2008-04-04 12:36:00,4.73509,4.73593,4.73426,4.73578,11000000.0
2008-04-04 12:37:00,4.73629,4.73629,4.73525,4.73545,10000000.0
2008-04-04 12:38:00,4.7347,4.73576,4.73443,4.73512,14000000.0
2008-04-04 12:39:00,4.73507,4.73619,4.73462,4.73549,14000000.0
2008-04-04 12:40:00,4.73628,4.73645,4.73511,4.73587,11000000.0
2008-04-04 12:41:00,4.73658,4.73658,4.73523,4.73623,12000000.0
2008-04-04 12:42:00,4.73631,4.73635,4.73481,4.73537,14000000.0
2008-04-04 12:43:00,4.73611,4.73611,4.73416,4.73535,15000000.0
2008-04-04 12:44:00,4.736,4.736,4.73394,4.73513,16000000.0
2008-04-04 12:45:00,4.73541,4.73542,4.73419,4.73458,10000000.0
2008-04-04 12:46:00,4.7345,4.73507,4.73364,4.7343,12000000.0
2008-04-04 12:47:00,4.73473,4.73539,4.73335,4.73452,13000000.0
2008-04-04 12:48:00,4.73449,4.73498,4.73345,4.73475,12000000.0
2008-04-04 12:49:00,4.73436,4.73537,4.73382,4.73453,14000000.0
2008-04-04 12:50:00,4.73577,4.73598,4.73417,4.73587,9000000.0
2008-04-04 12:51:00,4.73575,4.73575,4.73443,4.73526,10000000.0
2008-04-04 12:52:00,4.73578,4.73585,4.73444,4.73575,22000000.0
2008-04-04 12:53:00,4.73421,4.73611,4.73421,4.73505,14000000.0
2008-04-04 12:54:00,4.73552,4.73692,4.73522,4.73692,13000000.0
2008-04-04 12:55:00,4.73744,4.73768,4.73578,4.73737,21000000.0
2008-04-04 12:56:00,4.73735,4.7376,4.73585,4.73719,18000000.0
2008-04-04 12:57:00,4.73691,4.73691,4.73518,4.73599,7000000.0
2008-04-04 12:58:00,4.73626,4.73627,4.73482,4.73571,12000000.0
2008-04-04 12:59:00,4.73551,4.73564,4.73349,4.73458,18000000.0
2008-04-04 13:00:00,4.73422,4.73537,4.73337,4.73505,14000000.0
2008-04-04 13:01:00,4.73555,4.73618,4.73539,4.73542,11000000.0
2008-04-04 13:02:00,4.73714,4.73735,4.73541,4.73669,15000000.0
2008-04-04 13:03:00,4.73521,4.73669,4.73458,4.73669,15000000.0
2008-04-04 13:04:00,4.7359,4.73679,4.73536,4.73594,16000000.0
2008-04-04 13:05:00,4.73587,4.73644,4.73563,4.73563,9000000.0
2008-04-04 13:06:00,4.73536,4.73713,4.73533,4.73645,13000000.0
2008-04-04 13:07:00,4.73698,4.73706,4.73544,4.73647,13000000.0
2008-04-04 13:08:00,4.73604,4.73795,4.73604,4.73795,10000000.0
2008-04-04 13:09:00,4.73696,4.73869,4.73696,4.73806,15000000.0
2008-04-04 13:10:00,4.73853,4.73853,4.73654,4.73762,12000000.0
2008-04-04 13:11:00,4.73702,4.73815,4.73664,4.73778,12000000.0
2008-04-04 13:12:00,4.73617,4.73779,4.73617,4.73698,12000000.0
2008-04-04 13:13:00,4.73744,4.73849,4.73727,4.73758,11000000.0
2008-04-04 13:14:00,4.73895,4.739,4.73768,4.73768,9000000.0
2008-04-04 13:15:00,4.73832,4.73927,4.7377,4.739,15000000.0
2008-04-04 13:16:00,4.73941,4.73941,4.73757,4.73771,15000000.0
2008-04-04 13:17:00,4.73858,4.73858,4.73709,4.73827,17000000.0
2008-04-04 13:18:00,4.73796,4.73912,4.73727,4.73854,15000000.0
2008-04-04 13:19:00,4.739,4.73909,4.73772,4.73816,15000000.0
2008-04-04 13:20:00,4.73723,4.73838,4.73714,4.73776,19000000.0
2008-04-04 13:21:00,4.73869,4.73919,4.73771,4.73919,10000000.0
2008-04-04 13:22:00,4.73825,4.73883,4.73762,4.73808,8000000.0
2008-04-04 13:23:00,4.73769,4.73914,4.73769,4.73914,15000000.0
2008-04-04 13:24:00,4.73971,4.74053,4.7384,4.74053,11000000.0
2008-04-04 13:25:00,4.74054,4.74079,4.73881,4.73881,9000000.0
2008-04-04 13:26:00,4.73995,4.73995,4.73873,4.73873,8000000.0
2008-04-04 13:27:00,4.73919,4.73962,4.73834,4.7391,15000000.0
2008-04-04 13:28:00,4.73932,4.73947,4.73812,4.73908,17000000.0
2008-04-04 13:29:00,4.73878,4.73924,4.73738,4.73738,11000000.0
2008-04-04 13:30:00,4.7395,4.7395,4.73774,4.73798,21000000.0
2008-04-04 13:31:00,4.7389,4.73926,4.73802,4.73903,11000000.0
2008-04-04 13:32:00,4.73884,4.73884,4.73789,4.73811,10000000.0
2008-04-04 13:33:00,4.73857,4.73879,4.73794,4.73843,8000000.0
2008-04-04 13:34:00,4.73769,4.73769,4.73726,4.73752,15000000.0
2008-04-04 13:35:00,4.73739,4.73869,4.73719,4.73814,13000000.0
2008-04-04 13:36:00,4.73843,4.73843,4.73641,4.73714,11000000.0
2008-04-04 13:37:00,4.73684,4.73777,4.73635,4.73678,8000000.0
2008-04-04 13:38:00,4.73819,4.73848,4.7374,4.7376,13000000.0
2008-04-04 13:39:00,4.7391,4.7391,4.73762,4.73838,7000000.0
2008-04-04 13:40:00,4.73846,4.73867,4.73744,4.73744,12000000.0
2008-04-04 13:41:00,4.73801,4.73964,4.7369,4.73831,15000000.0
2008-04-04 13:42:00,4.73864,4.73948,4.73718,4.73882,22000000.0
2008-04-04 13:43:00,4.73796,4.73946,4.73752,4.73924,13000000.0
2008-04-04 13:44:00,4.73725,4.73871,4.73725,4.73867,14000000.0
2008-04-04 13:45:00,4.73869,4.73968,4.73832,4.73967,7000000.0
2008-04-04 13:46:00,4.74023,4.74037,4.73887,4.74037,11000000.0
2008-04-04 13:47:00,4.73949,4.74027,4.7392,4.73937,11000000.0
2008-04-04 13:48:00,4.74038,4.74049,4.7385,4.74049,14000000.0
2008-04-04 13:49:00,4.73916,4.73981,4.73875,4.73967,13000000.0
2008-04-04 13:50:00,4.73963,4.73963,4.73831,4.73859,12000000.0
2008-04-04 13:51:00,4.73955,4.73955,4.73626,4.73626,11000000.0
2008-04-04 13:52:00,4.73655,4.73892,4.73655,4.73892,9000000.0
2008-04-04 13:53:00,4.7378,4.73818,4.73693,4.73818,11000000.0
2008-04-04 13:54:00,4.73777,4.73826,4.73629,4.73826,17000000.0
2008-04-04 13:55:00,4.7378,4.7378,4.73642,4.73761,22000000.0
2008-04-04 13:56:00,4.73691,4.73776,4.73615,4.73776,13000000.0
2008-04-04 13:57:00,4.7379,4.73803,4.73614,4.73716,19000000.0
2008-04-04 13:58:00,4.73772,4.73825,4.73725,4.73746,11000000.0
2008-04-04 13:59:00,4.73811,4.73857,4.73734,4.73779,7000000.0
2008-04-04 14:00:00,4.73943,4.73943,4.73737,4.73868,9000000.0
2008-04-04 14:01:00,4.73859,4.73859,4.73729,4.73847,7000000.0
2008-04-04 14:02:00,4.73672,4.73815,4.73672,4.73789,13000000.0
2008-04-04 14:03:00,4.7373,4.73913,4.7373,4.73747,17000000.0
2008-04-04 14:04:00,4.73837,4.73961,4.73817,4.73883,13000000.0
2008-04-04 14:05:00,4.73892,4.73932,4.73842,4.73898,8000000.0
2008-04-04 14:06:00,4.73974,4.74019,4.73872,4.74019,10000000.0
2008-04-04 14:07:00,4.73902,4.74035,4.73839,4.73954,10000000.0
2008-04-04 14:08:00,4.7393,4.74,4.73844,4.73963,14000000.0
2008-04-04 14:09:00,4.73982,4.73982,4.73817,4.73916,16000000.0
2008-04-04 14:10:00,4.73963,4.74071,4.73888,4.74015,12000000.0
2008-04-04 14:11:00,4.74054,4.74089,4.73922,4.73934,14000000.0
2008-04-04 14:12:00,4.74105,4.74106,4.73884,4.73944,13000000.0
2008-04-04 14:13:00,4.73888,4.73956,4.73821,4.73895,11000000.0
2008-04-04 14:14:00,4.73838,4.73906,4.73732,4.7374,14000000.0
2008-04-04 14:15:00,4.7384,4.7385,4.73772,4.73848,11000000.0
2008-04-04 14:16:00,4.73836,4.73836,4.73718,4.73824,11000000.0
2008-04-04 14:17:00,4.73817,4.73867,4.737,4.73867,14000000.0
2008-04-04 14:18:00,4.73704,4.73845,4.73704,4.73799,11000000.0
2008-04-04 14:19:00,4.73762,4.73844,4.73721,4.73843,8000000.0
2008-04-04 14:20:00,4.73908,4.73935,4.73727,4.73727,10000000.0
2008-04-04 14:21:00,4.73896,4.73931,4.7378,4.73839,14000000.0
2008-04-04 14:22:00,4.739,4.739,4.73753,4.73861,17000000.0
2008-04-04 14:23:00,4.73692,4.73938,4.73692,4.73924,8000000.0
2008-04-04 14:24:00,4.73944,4.73953,4.73802,4.73933,16000000.0
2008-04-04 14:25:00,4.73838,4.73985,4.73816,4.73985,11000000.0
2008-04-04 14:26:00,4.7401,4.7401,4.73865,4.73977,14000000.0
2008-04-04 14:27:00,4.73897,4.74002,4.73893,4.73896,8000000.0
2008-04-04 14:28:00,4.74181,4.74266,4.73973,4.74266,11000000.0
2008-04-04 14:29:00,4.74152,4.74241,4.73979,4.74177,11000000.0
2008-04-04 14:30:00,4.73907,4.73907,4.72656,4.7275,14000000.0
2008-04-04 14:31:00,4.72811,4.73126,4.72658,4.72864,15000000.0
2008-04-04 14:32:00,4.72711,4.7307,4.72711,4.73053,9000000.0
2008-04-04 14:33:00,4.72966,4.73003,4.72533,4.72549,12000000.0
2008-04-04 14:34:00,4.72512,4.7287,4.7238,4.72522,12000000.0
2008-04-04 14:35:00,4.72485,4.72765,4.72329,4.72588,18000000.0
2008-04-04 14:36:00,4.72631,4.72859,4.72482,4.72781,12000000.0
2008-04-04 14:37:00,4.72736,4.73409,4.72553,4.73342,12000000.0
2008-04-04 14:38:00,4.73262,4.73763,4.72954,4.73763,24000000.0
2008-04-04 14:39:00,4.73759,4.741,4.73587,4.73957,12000000.0
2008-04-04 14:40:00,4.73936,4.73976,4.73606,4.73767,15000000.0
2008-04-04 14:41:00,4.73618,4.74066,4.73512,4.74066,17000000.0
2008-04-04 14:42:00,4.7398,4.74535,4.73663,4.74535,15000000.0
2008-04-04 14:43:00,4.74754,4.74821,4.74308,4.74691,9000000.0
2008-04-04 14:44:00,4.74592,4.74618,4.74382,4.74382,7000000.0
2008-04-04 14:45:00,4.74272,4.74491,4.74163,4.74297,17000000.0
2008-04-04 14:46:00,4.74397,4.74433,4.74077,4.74127,14000000.0
2008-04-04 14:47:00,4.74076,4.74255,4.74056,4.74073,16000000.0
2008-04-04 14:48:00,4.74294,4.74323,4.73868,4.74034,12000000.0
2008-04-04 14:49:00,4.74157,4.74256,4.73982,4.74256,20000000.0
2008-04-04 14:50:00,4.74225,4.74413,4.74211,4.74329,12000000.0
2008-04-04 14:51:00,4.7437,4.74409,4.7422,4.74383,12000000.0
2008-04-04 14:52:00,4.74518,4.74583,4.7434,4.74577,22000000.0
2008-04-04 14:53:00,4.74565,4.74698,4.74373,4.74491,17000000.0
2008-04-04 14:54:00,4.7452,4.7468,4.74447,4.74539,14000000.0
2008-04-04 14:55:00,4.74709,4.74868,4.74618,4.74868,20000000.0
2008-04-04 14:56:00,4.74761,4.74947,4.74626,4.74706,22000000.0
2008-04-04 14:57:00,4.74677,4.7474,4.74543,4.74701,10000000.0
2008-04-04 14:58:00,4.7467,4.74716,4.7432,4.7432,17000000.0
2008-04-04 14:59:00,4.74384,4.74523,4.74162,4.74428,12000000.0
2008-04-04 15:00:00,4.74437,4.74488,4.74243,4.74394,14000000.0
2008-04-04 15:01:00,4.74309,4.74645,4.74309,4.74645,16000000.0
2008-04-04 15:02:00,4.74552,4.74616,4.74491,4.74616,13000000.0
2008-04-04 15:03:00,4.74611,4.74679,4.74494,4.74494,7000000.0
2008-04-04 15:04:00,4.74569,4.74571,4.74424,4.74447,12000000.0
2008-04-04 15:05:00,4.7458,4.7458,4.74387,4.74458,20000000.0
2008-04-04 15:06:00,4.74382,4.74473,4.74247,4.74265,9000000.0
2008-04-04 15:07:00,4.74407,4.74407,4.74244,4.74333,9000000.0
2008-04-04 15:08:00,4.74301,4.7433,4.74079,4.74205,14000000.0
2008-04-04 15:09:00,4.74117,4.74134,4.73921,4.7398,14000000.0
2008-04-04 15:10:00,4.74001,4.74176,4.73922,4.74101,15000000.0
2008-04-04 15:11:00,4.74273,4.74273,4.73935,4.74078,10000000.0
2008-04-04 15:12:00,4.74065,4.74131,4.74004,4.74048,10000000.0
2008-04-04 15:13:00,4.74141,4.74374,4.74016,4.74364,20000000.0
2008-04-04 15:14:00,4.74231,4.74326,4.74171,4.74262,10000000.0
2008-04-04 15:15:00,4.74025,4.74188,4.7382,4.74112,13000000.0
2008-04-04 15:16:00,4.73855,4.73855,4.73281,4.73525,11000000.0
2008-04-04 15:17:00,4.73357,4.73639,4.73339,4.73607,17000000.0
2008-04-04 15:18:00,4.73585,4.73639,4.73333,4.73458,11000000.0
2008-04-04 15:19:00,4.73594,4.7395,4.73412,4.73594,18000000.0
2008-04-04 15:20:00,4.73688,4.73829,4.73594,4.73799,14000000.0
2008-04-04 15:21:00,4.73772,4.73883,4.73628,4.73759,15000000.0
2008-04-04 15:22:00,4.73751,4.73797,4.73675,4.7379,8000000.0
2008-04-04 15:23:00,4.73767,4.73767,4.7361,4.73749,15000000.0
2008-04-04 15:24:00,4.73717,4.73792,4.73592,4.73765,12000000.0
2008-04-04 15:25:00,4.7369,4.73944,4.73675,4.73944,12000000.0
2008-04-04 15:26:00,4.73846,4.73846,4.73579,4.73735,15000000.0
2008-04-04 15:27:00,4.73823,4.73823,4.73655,4.73769,12000000.0
2008-04-04 15:28:00,4.73733,4.73756,4.73561,4.73756,12000000.0
2008-04-04 15:29:00,4.73628,4.73817,4.73628,4.73817,10000000.0
2008-04-04 15:30:00,4.73796,4.73865,4.73642,4.73843,12000000.0
2008-04-04 15:31:00,4.73913,4.7395,4.73779,4.7395,19000000.0
2008-04-04 15:32:00,4.73991,4.73994,4.73768,4.73768,7000000.0
2008-04-04 15:33:00,4.73849,4.73849,4.73718,4.73775,7000000.0
2008-04-04 15:34:00,4.73608,4.73793,4.73555,4.73668,12000000.0
2008-04-04 15:35:00,4.73612,4.73737,4.73497,4.73737,17000000.0
2008-04-04 15:36:00,4.73687,4.73687,4.73515,4.73572,11000000.0
2008-04-04 15:37:00,4.73691,4.73846,4.7361,4.73635,14000000.0
2008-04-04 15:38:00,4.73701,4.73725,4.73472,4.73626,20000000.0
2008-04-04 15:39:00,4.73491,4.73587,4.73446,4.73557,8000000.0
2008-04-04 15:40:00,4.73647,4.73656,4.73511,4.73656,11000000.0
2008-04-04 15:41:00,4.73579,4.73579,4.73483,4.73491,10000000.0
2008-04-04 15:42:00,4.73316,4.73465,4.73216,4.73399,13000000.0
2008-04-04 15:43:00,4.73299,4.73364,4.73059,4.73258,14000000.0
2008-04-04 15:44:00,4.73145,4.73337,4.73145,4.73264,8000000.0
2008-04-04 15:45:00,4.73347,4.73456,4.73265,4.73456,10000000.0
2008-04-04 15:46:00,4.73455,4.73455,4.73268,4.73352,12000000.0
2008-04-04 15:47:00,4.73473,4.73525,4.73368,4.73525,18000000.0
2008-04-04 15:48:00,4.73573,4.73588,4.73325,4.73399,9000000.0
2008-04-04 15:49:00,4.73303,4.73394,4.73259,4.73369,14000000.0
2008-04-04 15:50:00,4.734,4.73401,4.73271,4.73363,18000000.0
2008-04-04 15:51:00,4.73351,4.73375,4.73204,4.7328,8000000.0
2008-04-04 15:52:00,4.73301,4.73458,4.73299,4.73415,11000000.0
2008-04-04 15:53:00,4.73321,4.73486,4.73286,4.73427,15000000.0
2008-04-04 15:54:00,4.73509,4.73652,4.73372,4.73652,9000000.0
2008-04-04 15:55:00,4.73701,4.73716,4.73523,4.73547,9000000.0
2008-04-04 15:56:00,4.73675,4.73769,4.73597,4.73597,11000000.0
2008-04-04 15:57:00,4.73604,4.73777,4.73604,4.73748,15000000.0
2008-04-04 15:58:00,4.73731,4.73858,4.73704,4.73711,13000000.0
2008-04-04 15:59:00,4.7385,4.73922,4.7375,4.73905,15000000.0
2008-04-04 16:00:00,4.73838,4.73912,4.73693,4.73714,11000000.0
2008-04-04 16:01:00,4.73643,4.73741,4.73588,4.73741,14000000.0
2008-04-04 16:02:00,4.73675,4.73744,4.73607,4.73691,11000000.0
2008-04-04 16:03:00,4.73638,4.73775,4.73451,4.73451,8000000.0
2008-04-04 16:04:00,4.73321,4.73321,4.73135,4.73237,8000000.0
2008-04-04 16:05:00,4.7319,4.73322,4.73087,4.73171,8000000.0
2008-04-04 16:06:00,4.73236,4.7338,4.73087,4.7338,16000000.0
2008-04-04 16:07:00,4.73196,4.73409,4.73196,4.73283,18000000.0
2008-04-04 16:08:00,4.73288,4.73485,4.73288,4.73482,14000000.0
2008-04-04 16:09:00,4.73278,4.73421,4.73213,4.73213,12000000.0
2008-04-04 16:10:00,4.73342,4.73346,4.7321,4.73266,10000000.0
2008-04-04 16:11:00,4.73294,4.73295,4.73143,4.7324,13000000.0
2008-04-04 16:12:00,4.7327,4.73346,4.73161,4.73175,16000000.0
2008-04-04 16:13:00,4.73103,4.73321,4.73103,4.7323,7000000.0
2008-04-04 16:14:00,4.73307,4.73363,4.73176,4.73289,16000000.0
2008-04-04 16:15:00,4.73296,4.73312,4.73102,4.73272,15000000.0
2008-04-04 16:16:00,4.73313,4.73313,4.73164,4.73165,17000000.0
2008-04-04 16:17:00,4.73163,4.73163,4.72997,4.73099,10000000.0
2008-04-04 16:18:00,4.73039,4.73046,4.72869,4.72882,10000000.0
2008-04-04 16:19:00,4.72869,4.7305,4.72789,4.7305,12000000.0
2008-04-04 16:20:00,4.73034,4.73048,4.72918,4.73048,11000000.0
2008-04-04 16:21:00,4.72994,4.73153,4.72994,4.73125,8000000.0
2008-04-04 16:22:00,4.73067,4.73326,4.73067,4.73326,16000000.0
2008-04-04 16:23:00,4.7328,4.73365,4.73185,4.73365,11000000.0
2008-04-04 16:24:00,4.7334,4.73405,4.73233,4.73275,14000000.0
2008-04-04 16:25:00,4.73381,4.73467,4.73266,4.73266,13000000.0
2008-04-04 16:26:00,4.73408,4.73408,4.73224,4.73257,16000000.0
2008-04-04 16:27:00,4.73158,4.73338,4.73116,4.73123,20000000.0
2008-04-04 16:28:00,4.73187,4.73372,4.73158,4.73343,12000000.0
2008-04-04 16:29:00,4.73309,4.73506,4.73309,4.7343,13000000.0
2008-04-04 16:30:00,4.73385,4.73601,4.73369,4.73461,17000000.0
2008-04-04 16:31:00,4.73356,4.73485,4.73349,4.7342,13000000.0
2008-04-04 16:32:00,4.73425,4.73425,4.73267,4.73278,10000000.0
2008-04-04 16:33:00,4.73352,4.73352,4.73084,4.73147,15000000.0
2008-04-04 16:34:00,4.73165,4.73217,4.73114,4.73177,9000000.0
2008-04-04 16:35:00,4.73165,4.73166,4.73022,4.73166,18000000.0
2008-04-04 16:36:00,4.73129,4.73162,4.73035,4.73062,8000000.0
2008-04-04 16:37:00,4.7315,4.73181,4.73051,4.73124,22000000.0
2008-04-04 16:38:00,4.73156,4.73175,4.7301,4.73175,14000000.0
2008-04-04 16:39:00,4.73175,4.73235,4.73036,4.73156,14000000.0
2008-04-04 16:40:00,4.72983,4.7319,4.72983,4.73053,17000000.0
2008-04-04 16:41:00,4.73212,4.73241,4.73121,4.73205,9000000.0
2008-04-04 16:42:00,4.73339,4.73359,4.73178,4.73254,13000000.0
2008-04-04 16:43:00,4.73421,4.73421,4.73246,4.73325,13000000.0
2008-04-04 16:44:00,4.73405,4.73516,4.73396,4.73516,11000000.0
2008-04-04 16:45:00,4.73375,4.73555,4.73375,4.73487,18000000.0
2008-04-04 16:46:00,4.73481,4.7354,4.73392,4.73538,11000000.0
2008-04-04 16:47:00,4.73318,4.7351,4.73298,4.7331,15000000.0
2008-04-04 16:48:00,4.7342,4.7353,4.73408,4.7353,7000000.0
2008-04-04 16:49:00,4.73394,4.73524,4.73342,4.73524,16000000.0
2008-04-04 16:50:00,4.73431,4.73466,4.73285,4.73285,9000000.0
2008-04-04 16:51:00,4.7335,4.73361,4.73192,4.73259,22000000.0
2008-04-04 16:52:00,4.73425,4.73432,4.73296,4.73427,11000000.0
2008-04-04 16:53:00,4.73399,4.73429,4.7328,4.73332,12000000.0
2008-04-04 16:54:00,4.73334,4.73483,4.73277,4.73483,17000000.0
2008-04-04 16:55:00,4.73477,4.73599,4.73383,4.73478,15000000.0
2008-04-04 16:56:00,4.7354,4.7354,4.73424,4.73465,11000000.0
2008-04-04 16:57:00,4.7361,4.7361,4.73339,4.73466,8000000.0
2008-04-04 16:58:00,4.7346,4.7346,4.73245,4.73245,12000000.0
2008-04-04 16:59:00,4.73331,4.73331,4.73107,4.7322,15000000.0
2008-04-04 17:00:00,4.73335,4.73392,4.73149,4.73385,10000000.0
2008-04-04 17:01:00,4.73275,4.73327,4.73208,4.73308,10000000.0
2008-04-04 17:02:00,4.73279,4.73495,4.73279,4.73495,8000000.0
2008-04-04 17:03:00,4.73444,4.73588,4.73344,4.73588,11000000.0
2008-04-04 17:04:00,4.7355,4.73571,4.7345,4.73455,10000000.0
2008-04-04 17:05:00,4.73611,4.7372,4.73503,4.7366,18000000.0
2008-04-04 17:06:00,4.73673,4.73673,4.73598,4.73598,9000000.0
2008-04-04 17:07:00,4.73642,4.73663,4.73495,4.73548,20000000.0
2008-04-04 17:08:00,4.73548,4.73596,4.73477,4.73535,11000000.0
2008-04-04 17:09:00,4.73512,4.73746,4.73512,4.73656,14000000.0
2008-04-04 17:10:00,4.73499,4.7365,4.73499,4.73574,10000000.0
2008-04-04 17:11:00,4.73622,4.73732,4.73578,4.73692,12000000.0
2008-04-04 17:12:00,4.73535,4.73715,4.73518,4.73715,7000000.0
2008-04-04 17:13:00,4.73661,4.73661,4.73457,4.73484,13000000.0
2008-04-04 17:14:00,4.73568,4.73688,4.73506,4.73577,13000000.0
2008-04-04 17:15:00,4.73609,4.73702,4.73491,4.73603,12000000.0
2008-04-04 17:16:00,4.7358,4.7358,4.7327,4.73451,13000000.0
2008-04-04 17:17:00,4.7342,4.73426,4.7334,4.73356,12000000.0
2008-04-04 17:18:00,4.73462,4.735,4.73384,4.73385,15000000.0
2008-04-04 17:19:00,4.73374,4.73589,4.73374,4.73589,10000000.0
2008-04-04 17:20:00,4.73428,4.73573,4.7341,4.73469,13000000.0
2008-04-04 17:21:00,4.73483,4.73544,4.73355,4.73544,17000000.0
2008-04-04 17:22:00,4.73499,4.73515,4.73381,4.73437,15000000.0
2008-04-04 17:23:00,4.73465,4.73486,4.734,4.73468,10000000.0
2008-04-04 17:24:00,4.73445,4.73559,4.73399,4.73475,17000000.0
2008-04-04 17:25:00,4.73558,4.73565,4.73459,4.73491,11000000.0
2008-04-04 17:26:00,4.73505,4.73505,4.7335,4.73353,12000000.0
2008-04-04 17:27:00,4.73313,4.73426,4.7329,4.73426,9000000.0
2008-04-04 17:28:00,4.73281,4.73556,4.73277,4.73466,16000000.0
2008-04-04 17:29:00,4.73529,4.7358,4.73431,4.73522,9000000.0
2008-04-04 17:30:00,4.73631,4.73663,4.7349,4.73562,11000000.0
2008-04-04 17:31:00,4.73571,4.73686,4.73491,4.73645,13000000.0
2008-04-04 17:32:00,4.73583,4.73645,4.73413,4.73501,13000000.0
2008-04-04 17:33:00,4.73561,4.73568,4.73402,4.73568,11000000.0
2008-04-04 17:34:00,4.7348,4.73568,4.73457,4.73463,12000000.0
2008-04-04 17:35:00,4.73424,4.73636,4.73424,4.73556,13000000.0
2008-04-04 17:36:00,4.7361,4.73644,4.73507,4.73605,14000000.0
2008-04-04 17:37:00,4.73636,4.7368,4.73598,4.73624,10000000.0
2008-04-04 17:38:00,4.73709,4.73709,4.73585,4.73632,7000000.0
2008-04-04 17:39:00,4.73589,4.73623,4.73473,4.73551,16000000.0
2008-04-04 17:40:00,4.73561,4.73667,4.73467,4.73543,17000000.0
2008-04-04 17:41:00,4.73545,4.73634,4.73432,4.73432,16000000.0
2008-04-04 17:42:00,4.73527,4.73633,4.73456,4.73456,16000000.0
2008-04-04 17:43:00,4.73546,4.73623,4.73423,4.73617,17000000.0
2008-04-04 17:44:00,4.73442,4.73632,4.73424,4.73632,8000000.0
2008-04-04 17:45:00,4.73583,4.73675,4.73514,4.73675,11000000.0
2008-04-04 17:46:00,4.73665,4.73689,4.73548,4.73548,9000000.0
2008-04-04 17:47:00,4.73681,4.73681,4.7341,4.73476,19000000.0
2008-04-04 17:48:00,4.73538,4.73538,4.73383,4.73442,16000000.0
2008-04-04 17:49:00,4.73361,4.73529,4.73361,4.73438,15000000.0
2008-04-04 17:50:00,4.73412,4.73468,4.73381,4.73446,11000000.0
2008-04-04 17:51:00,4.73277,4.73445,4.73265,4.73351,9000000.0
2008-04-04 17:52:00,4.73303,4.73387,4.73258,4.73342,11000000.0
2008-04-04 17:53:00,4.73387,4.73387,4.73275,4.7333,9000000.0
2008-04-04 17:54:00,4.73305,4.73351,4.73148,4.73189,10000000.0
2008-04-04 17:55:00,4.73234,4.73273,4.73074,4.73123,10000000.0
2008-04-04 17:56:00,4.73146,4.73239,4.73091,4.73152,16000000.0
2008-04-04 17:57:00,4.73161,4.73233,4.73106,4.73123,14000000.0
2008-04-04 17:58:00,4.73239,4.73418,4.73215,4.7324,24000000.0
2008-04-04 17:59:00,4.73399,4.73399,4.73191,4.73384,11000000.0
2008-04-04 18:00:00,4.73361,4.73403,4.73255,4.73403,10000000.0
2008-04-04 18:01:00,4.73312,4.73393,4.73268,4.73268,14000000.0
2008-04-04 18:02:00,4.73351,4.73352,4.73216,4.73223,12000000.0
2008-04-04 18:03:00,4.73269,4.73383,4.73158,4.73256,17000000.0
2008-04-04 18:04:00,4.73208,4.73331,4.73205,4.73251,15000000.0
2008-04-04 18:05:00,4.73232,4.73313,4.73163,4.73266,15000000.0
2008-04-04 18:06:00,4.732,4.73281,4.7313,4.73179,15000000.0
2008-04-04 18:07:00,4.73328,4.73389,4.73197,4.73254,16000000.0
2008-04-04 18:08:00,4.73304,4.73451,4.73221,4.73424,16000000.0
2008-04-04 18:09:00,4.73472,4.73472,4.73323,4.73358,12000000.0
2008-04-04 18:10:00,4.7344,4.73526,4.73379,4.735,17000000.0
2008-04-04 18:11:00,4.73662,4.73667,4.73478,4.73574,16000000.0
2008-04-04 18:12:00,4.73505,4.73712,4.73505,4.7357,13000000.0
2008-04-04 18:13:00,4.73622,4.73728,4.7355,4.73682,17000000.0
2008-04-04 18:14:00,4.73832,4.74093,4.73755,4.74025,13000000.0
2008-04-04 18:15:00,4.74046,4.74046,4.73799,4.73999,13000000.0
2008-04-04 18:16:00,4.73845,4.74001,4.73823,4.73823,15000000.0
2008-04-04 18:17:00,4.73968,4.74037,4.73864,4.7402,16000000.0
2008-04-04 18:18:00,4.74025,4.74102,4.73896,4.74102,18000000.0
2008-04-04 18:19:00,4.74104,4.74191,4.73979,4.74191,12000000.0
2008-04-04 18:20:00,4.74128,4.74208,4.73982,4.73984,16000000.0
2008-04-04 18:21:00,4.7406,4.742,4.74048,4.74048,19000000.0
2008-04-04 18:22:00,4.74043,4.74043,4.73888,4.73888,20000000.0
2008-04-04 18:23:00,4.73877,4.74013,4.73877,4.73933,16000000.0
2008-04-04 18:24:00,4.73943,4.74182,4.73943,4.74182,14000000.0
2008-04-04 18:25:00,4.74207,4.74207,4.7402,4.74117,18000000.0
2008-04-04 18:26:00,4.74121,4.74121,4.73931,4.73997,9000000.0
2008-04-04 18:27:00,4.73951,4.74071,4.73915,4.74005,16000000.0
2008-04-04 18:28:00,4.74059,4.74059,4.73848,4.73848,11000000.0
2008-04-04 18:29:00,4.73901,4.73941,4.73807,4.73884,15000000.0
2008-04-04 18:30:00,4.73837,4.7387,4.73734,4.73837,14000000.0
2008-04-04 18:31:00,4.73912,4.73942,4.73784,4.73794,19000000.0
2008-04-04 18:32:00,4.73882,4.73979,4.73844,4.73941,13000000.0
2008-04-04 18:33:00,4.73929,4.73929,4.73776,4.73817,13000000.0
2008-04-04 18:34:00,4.73806,4.7386,4.73717,4.73717,9000000.0
2008-04-04 18:35:00,4.7368,4.73811,4.73652,4.73728,14000000.0
2008-04-04 18:36:00,4.73733,4.7376,4.73616,4.7368,12000000.0
2008-04-04 18:37:00,4.73636,4.73785,4.73615,4.73615,13000000.0
2008-04-04 18:38:00,4.73656,4.73773,4.73593,4.73593,17000000.0
2008-04-04 18:39:00,4.737,4.73736,4.73591,4.73674,18000000.0
2008-04-04 18:40:00,4.73769,4.73769,4.73588,4.73632,14000000.0
2008-04-04 18:41:00,4.73646,4.7371,4.73576,4.73648,18000000.0
2008-04-04 18:42:00,4.73641,4.73712,4.73618,4.73658,14000000.0
2008-04-04 18:43:00,4.73712,4.73716,4.73586,4.73658,14000000.0
2008-04-04 18:44:00,4.73659,4.73705,4.73546,4.73672,12000000.0
2008-04-04 18:45:00,4.73623,4.73751,4.73569,4.73686,17000000.0
2008-04-04 18:46:00,4.73615,4.73831,4.73615,4.73831,15000000.0
2008-04-04 18:47:00,4.73672,4.73888,4.73672,4.73794,16000000.0
2008-04-04 18:48:00,4.73797,4.73872,4.7373,4.73799,11000000.0
2008-04-04 18:49:00,4.7391,4.73919,4.73773,4.73919,8000000.0
2008-04-04 18:50:00,4.73801,4.7396,4.7379,4.73853,16000000.0
2008-04-04 18:51:00,4.73976,4.74008,4.73827,4.73985,19000000.0
2008-04-04 18:52:00,4.74019,4.7406,4.73894,4.73894,10000000.0
2008-04-04 18:53:00,4.73993,4.74016,4.7389,4.73928,10000000.0
2008-04-04 18:54:00,4.73949,4.73981,4.7388,4.73905,11000000.0
2008-04-04 18:55:00,4.73915,4.74003,4.73896,4.73957,8000000.0
2008-04-04 18:56:00,4.73976,4.7416,4.73958,4.74078,16000000.0
2008-04-04 18:57:00,4.74074,4.74165,4.73985,4.74003,8000000.0
2008-04-04 18:58:00,4.74101,4.74101,4.73953,4.74002,13000000.0
2008-04-04 18:59:00,4.74071,4.74133,4.73978,4.74069,17000000.0
2008-04-04 19:00:00,4.74072,4.74175,4.73901,4.7395,13000000.0
2008-04-04 19:01:00,4.74012,4.74012,4.73856,4.73856,12000000.0
2008-04-04 19:02:00,4.73991,4.74001,4.73867,4.73995,16000000.0
2008-04-04 19:03:00,4.73928,4.74002,4.73793,4.7393,17000000.0
2008-04-04 19:04:00,4.73835,4.73933,4.73819,4.73906,12000000.0
2008-04-04 19:05:00,4.73911,4.74004,4.7387,4.74004,17000000.0
2008-04-04 19:06:00,4.73856,4.73958,4.73856,4.73858,7000000.0
2008-04-04 19:07:00,4.73909,4.73982,4.73809,4.73967,20000000.0
2008-04-04 19:08:00,4.73903,4.74002,4.73801,4.73884,21000000.0
2008-04-04 19:09:00,4.73828,4.73971,4.73828,4.73894,16000000.0
2008-04-04 19:10:00,4.73967,4.73975,4.73846,4.73876,14000000.0
2008-04-04 19:11:00,4.73846,4.73922,4.73804,4.73825,12000000.0
2008-04-04 19:12:00,4.73737,4.73843,4.73662,4.73744,18000000.0
2008-04-04 19:13:00,4.73691,4.7383,4.73651,4.7383,14000000.0
2008-04-04 19:14:00,4.73778,4.73858,4.73719,4.73771,18000000.0
2008-04-04 19:15:00,4.7375,4.73785,4.73704,4.73755,9000000.0
2008-04-04 19:16:00,4.73685,4.73866,4.73685,4.73795,12000000.0
2008-04-04 19:17:00,4.73797,4.73872,4.73688,4.73748,14000000.0
2008-04-04 19:18:00,4.73733,4.73785,4.73666,4.73666,16000000.0
2008-04-04 19:19:00,4.73762,4.73762,4.73659,4.73671,7000000.0
2008-04-04 19:20:00,4.73724,4.73789,4.73648,4.73719,8000000.0
2008-04-04 19:21:00,4.73708,4.73802,4.73669,4.73697,18000000.0
2008-04-04 19:22:00,4.7373,4.73807,4.7371,4.73805,9000000.0
2008-04-04 19:23:00,4.73821,4.73827,4.7371,4.73827,10000000.0
2008-04-04 19:24:00,4.73838,4.7395,4.7379,4.73934,11000000.0
2008-04-04 19:25:00,4.73908,4.73987,4.73813,4.73983,17000000.0
2008-04-04 19:26:00,4.73973,4.7399,4.73911,4.7399,11000000.0
2008-04-04 19:27:00,4.73974,4.74053,4.73866,4.73873,13000000.0
2008-04-04 19:28:00,4.74004,4.74031,4.73923,4.73986,10000000.0
2008-04-04 19:29:00,4.7413,4.7413,4.73998,4.74025,11000000.0
2008-04-04 19:30:00,4.74087,4.74087,4.73965,4.73972,12000000.0
2008-04-04 19:31:00,4.74078,4.74103,4.73934,4.73934,8000000.0
2008-04-04 19:32:00,4.74014,4.74035,4.73931,4.73959,11000000.0
2008-04-04 19:33:00,4.73946,4.74121,4.73946,4.74038,13000000.0
2008-04-04 19:34:00,4.7405,4.74083,4.73982,4.74027,12000000.0
2008-04-04 19:35:00,4.74083,4.74175,4.73999,4.74144,13000000.0
2008-04-04 19:36:00,4.74183,4.74232,4.74078,4.74111,12000000.0
2008-04-04 19:37:00,4.74054,4.74136,4.73969,4.73986,8000000.0
2008-04-04 19:38:00,4.74082,4.74117,4.73965,4.74072,20000000.0
2008-04-04 19:39:00,4.74137,4.74137,4.73991,4.74068,11000000.0
2008-04-04 19:40:00,4.73921,4.74056,4.73895,4.73959,11000000.0
2008-04-04 19:41:00,4.74035,4.74053,4.73908,4.74009,9000000.0
2008-04-04 19:42:00,4.73916,4.74156,4.73916,4.73969,10000000.0
2008-04-04 19:43:00,4.74066,4.74152,4.7394,4.74047,14000000.0
2008-04-04 19:44:00,4.74044,4.74164,4.73964,4.74164,15000000.0
2008-04-04 19:45:00,4.74046,4.7422,4.74023,4.74157,12000000.0
2008-04-04 19:46:00,4.74091,4.74279,4.74091,4.74203,11000000.0
2008-04-04 19:47:00,4.74373,4.74386,4.74188,4.74316,10000000.0
2008-04-04 19:48:00,4.74264,4.74286,4.74193,4.74203,9000000.0
2008-04-04 19:49:00,4.74256,4.74326,4.74139,4.74146,16000000.0
2008-04-04 19:50:00,4.74238,4.74242,4.74125,4.74209,10000000.0
2008-04-04 19:51:00,4.74219,4.74253,4.74158,4.74235,11000000.0
2008-04-04 19:52:00,4.742,4.74254,4.74106,4.74106,19000000.0
2008-04-04 19:53:00,4.74172,4.742,4.7408,4.74126,19000000.0
2008-04-04 19:54:00,4.74153,4.74202,4.74057,4.74153,14000000.0
2008-04-04 19:55:00,4.74182,4.7421,4.74088,4.74137,16000000.0
2008-04-04 19:56:00,4.74166,4.74208,4.7408,4.74119,12000000.0
2008-04-04 19:57:00,4.74125,4.74203,4.74084,4.7418,14000000.0
2008-04-04 19:58:00,4.74078,4.74171,4.7403,4.74066,13000000.0
2008-04-04 19:59:00,4.74136,4.74137,4.74013,4.74086,10000000.0
2008-04-04 20:00:00,4.73995,4.7413,4.73995,4.74071,15000000.0
2008-04-04 20:01:00,4.74162,4.74162,4.74041,4.74151,14000000.0
2008-04-04 20:02:00,4.74071,4.74158,4.74044,4.74158,8000000.0
2008-04-04 20:03:00,4.74026,4.74164,4.74007,4.7412,13000000.0
2008-04-04 20:04:00,4.74146,4.74165,4.74013,4.74126,12000000.0
2008-04-04 20:05:00,4.74149,4.7419,4.7404,4.7419,11000000.0
2008-04-04 20:06:00,4.74184,4.74184,4.74092,4.74092,10000000.0
2008-04-04 20:07:00,4.74134,4.74225,4.7401,4.74133,13000000.0
2008-04-04 20:08:00,4.74046,4.74072,4.73864,4.74019,16000000.0
2008-04-04 20:09:00,4.73968,4.74067,4.73913,4.73952,17000000.0
2008-04-04 20:10:00,4.73966,4.74031,4.73944,4.74007,10000000.0
2008-04-04 20:11:00,4.7404,4.7408,4.73896,4.7399,13000000.0
2008-04-04 20:12:00,4.73932,4.74063,4.73856,4.73893,15000000.0
2008-04-04 20:13:00,4.73848,4.73959,4.73794,4.73794,13000000.0
2008-04-04 20:14:00,4.73879,4.73879,4.73683,4.73712,8000000.0
2008-04-04 20:15:00,4.73754,4.73822,4.73701,4.73767,10000000.0
2008-04-04 20:16:00,4.73904,4.73904,4.73771,4.73816,14000000.0
2008-04-04 20:17:00,4.73787,4.73871,4.737,4.738,13000000.0
2008-04-04 20:18:00,4.73716,4.73829,4.73686,4.73809,7000000.0
2008-04-04 20:19:00,4.73825,4.73843,4.73652,4.73652,11000000.0
2008-04-04 20:20:00,4.73597,4.73597,4.73342,4.73509,19000000.0
2008-04-04 20:21:00,4.73432,4.73529,4.7339,4.7349,11000000.0
2008-04-04 20:22:00,4.73544,4.73605,4.735,4.73512,11000000.0
2008-04-04 20:23:00,4.73587,4.73717,4.73488,4.73582,13000000.0
2008-04-04 20:24:00,4.73654,4.73683,4.73567,4.73683,9000000.0
2008-04-04 20:25:00,4.73603,4.73709,4.73547,4.73586,18000000.0
2008-04-04 20:26:00,4.73614,4.7365,4.73524,4.73582,7000000.0
2008-04-04 20:27:00,4.73547,4.73676,4.73506,4.73676,9000000.0
2008-04-04 20:28:00,4.73537,4.73633,4.73536,4.73567,13000000.0
2008-04-04 20:29:00,4.73471,4.73517,4.73328,4.73372,14000000.0
2008-04-04 20:30:00,4.7357,4.73656,4.73446,4.73614,16000000.0
2008-04-04 20:31:00,4.73597,4.73694,4.73533,4.73644,22000000.0
2008-04-04 20:32:00,4.73574,4.73732,4.73574,4.73647,12000000.0
2008-04-04 20:33:00,4.73657,4.7368,4.73566,4.73571,13000000.0
2008-04-04 20:34:00,4.73641,4.73682,4.73596,4.73633,15000000.0
2008-04-04 20:35:00,4.73641,4.73705,4.73563,4.73563,16000000.0
2008-04-04 20:36:00,4.73662,4.73768,4.73561,4.73757,15000000.0
2008-04-04 20:37:00,4.73723,4.73747,4.73555,4.73617,14000000.0
2008-04-04 20:38:00,4.73628,4.73639,4.73522,4.73522,13000000.0
2008-04-04 20:39:00,4.73617,4.73687,4.7354,4.73554,18000000.0
2008-04-04 20:40:00,4.7373,4.7373,4.73577,4.73637,14000000.0
2008-04-04 20:41:00,4.73673,4.73748,4.73601,4.73748,18000000.0
2008-04-04 20:42:00,4.7375,4.7375,4.73601,4.73621,12000000.0
2008-04-04 20:43:00,4.73669,4.73771,4.73635,4.73726,18000000.0
2008-04-04 20:44:00,4.73747,4.7377,4.73634,4.7377,18000000.0
2008-04-04 20:45:00,4.73651,4.73771,4.73651,4.73753,11000000.0
2008-04-04 20:46:00,4.73787,4.73813,4.73638,4.73672,18000000.0
2008-04-04 20:47:00,4.73794,4.73794,4.73667,4.73742,20000000.0
2008-04-04 20:48:00,4.73818,4.73827,4.73659,4.73827,17000000.0
2008-04-04 20:49:00,4.73746,4.73804,4.73668,4.7374,16000000.0
2008-04-04 20:50:00,4.7382,4.7382,4.7369,4.73732,8000000.0
2008-04-04 20:51:00,4.73794,4.73815,4.73733,4.73784,8000000.0
2008-04-04 20:52:00,4.73706,4.73824,4.73698,4.73753,12000000.0
2008-04-04 20:53:00,4.73763,4.73877,4.73692,4.73788,16000000.0
2008-04-04 20:54:00,4.73854,4.7389,4.73768,4.7385,15000000.0
2008-04-04 20:55:00,4.73816,4.73855,4.73698,4.73698,16000000.0
2008-04-04 20:56:00,4.73831,4.73831,4.73737,4.73737,7000000.0
2008-04-04 20:57:00,4.73822,4.73857,4.73702,4.73746,14000000.0
2008-04-04 20:58:00,4.73815,4.73933,4.73777,4.73821,10000000.0
2008-04-04 20:59:00,4.73835,4.73884,4.73745,4.73745,11000000.0
2008-04-04 21:00:00,4.73833,4.73908,4.73745,4.73891,14000000.0
2008-04-04 21:01:00,4.73902,4.73967,4.73862,4.73916,12000000.0
2008-04-04 21:02:00,4.73883,4.74002,4.73843,4.73978,17000000.0
2008-04-04 21:03:00,4.73941,4.73949,4.73894,4.73898,11000000.0
2008-04-04 21:04:00,4.73987,4.74031,4.73935,4.73982,10000000.0
2008-04-04 21:05:00,4.73956,4.74044,4.73865,4.73865,8000000.0
2008-04-04 21:06:00,4.73931,4.74028,4.73917,4.73996,13000000.0
2008-04-04 21:07:00,4.73859,4.73949,4.73637,4.73738,14000000.0
2008-04-04 21:08:00,4.73716,4.73807,4.73697,4.73789,8000000.0
2008-04-04 21:09:00,4.73782,4.73785,4.73658,4.73704,13000000.0
2008-04-04 21:10:00,4.73721,4.7383,4.73647,4.73778,17000000.0
2008-04-04 21:11:00,4.73795,4.73814,4.73682,4.73753,15000000.0
2008-04-04 21:12:00,4.7382,4.7382,4.737,4.7371,11000000.0
2008-04-04 21:13:00,4.73707,4.73707,4.73575,4.73673,12000000.0
2008-04-04 21:14:00,4.73582,4.7371,4.73494,4.73607,14000000.0
2008-04-04 21:15:00,4.73623,4.73632,4.73528,4.73549,13000000.0
2008-04-04 21:16:00,4.73551,4.73664,4.73498,4.73516,12000000.0
2008-04-04 21:17:00,4.73616,4.73694,4.73545,4.73658,16000000.0
2008-04-04 21:18:00,4.73708,4.73708,4.73552,4.73678,15000000.0
2008-04-04 21:19:00,4.73603,4.73671,4.73519,4.73625,15000000.0
2008-04-04 21:20:00,4.73595,4.73639,4.73553,4.73567,8000000.0
2008-04-04 21:21:00,4.73543,4.73639,4.73498,4.73559,17000000.0
2008-04-04 21:22:00,4.73514,4.73688,4.73496,4.73688,11000000.0
2008-04-04 21:23:00,4.73656,4.73664,4.73546,4.73548,23000000.0
2008-04-04 21:24:00,4.73578,4.73664,4.73456,4.73634,13000000.0
2008-04-04 21:25:00,4.73479,4.73587,4.73284,4.73284,15000000.0
2008-04-04 21:26:00,4.73384,4.73406,4.73271,4.73352,10000000.0
2008-04-04 21:27:00,4.73377,4.73461,4.73306,4.73417,10000000.0
2008-04-04 21:28:00,4.73404,4.73448,4.73311,4.73416,13000000.0
2008-04-04 21:29:00,4.7345,4.7345,4.73319,4.73319,10000000.0
2008-04-04 21:30:00,4.73424,4.73503,4.73347,4.73388,16000000.0
2008-04-04 21:31:00,4.73476,4.73551,4.73417,4.73428,18000000.0
2008-04-04 21:32:00,4.73467,4.73508,4.73374,4.73446,15000000.0
2008-04-04 21:33:00,4.73436,4.73502,4.73362,4.73392,13000000.0
2008-04-04 21:34:00,4.73469,4.73482,4.73385,4.73427,9000000.0
2008-04-04 21:35:00,4.73453,4.73493,4.73411,4.73437,8000000.0
2008-04-04 21:36:00,4.7353,4.7353,4.73411,4.7347,18000000.0
2008-04-04 21:37:00,4.73461,4.73546,4.73361,4.73468,22000000.0
2008-04-04 21:38:00,4.73551,4.73551,4.734,4.7343,9000000.0
2008-04-04 21:39:00,4.73372,4.73445,4.73332,4.73445,11000000.0
2008-04-04 21:40:00,4.73475,4.73498,4.73361,4.73396,19000000.0
2008-04-04 21:41:00,4.73368,4.73522,4.7336,4.73522,12000000.0
2008-04-04 21:42:00,4.73485,4.73485,4.73371,4.73371,11000000.0
2008-04-04 21:43:00,4.73455,4.73455,4.7329,4.73368,14000000.0
2008-04-04 21:44:00,4.7339,4.73457,4.73342,4.73428,13000000.0
2008-04-04 21:45:00,4.73451,4.73466,4.73341,4.73465,12000000.0
2008-04-04 21:46:00,4.73388,4.73484,4.7331,4.73484,14000000.0
2008-04-04 21:47:00,4.73436,4.73483,4.73381,4.73434,17000000.0
2008-04-04 21:48:00,4.73511,4.73525,4.73338,4.73525,16000000.0
2008-04-04 21:49:00,4.7362,4.7364,4.73454,4.73454,14000000.0
2008-04-04 21:50:00,4.7351,4.7362,4.73509,4.73572,13000000.0
2008-04-04 21:51:00,4.73463,4.73591,4.73463,4.73569,14000000.0
2008-04-04 21:52:00,4.7364,4.73668,4.7347,4.73602,17000000.0
2008-04-04 21:53:00,4.73546,4.73674,4.7354,4.73615,27000000.0
2008-04-04 21:54:00,4.73673,4.73694,4.73533,4.73682,10000000.0
2008-04-04 21:55:00,4.73493,4.73635,4.73493,4.73567,8000000.0
2008-04-04 21:56:00,4.73516,4.7361,4.73466,4.73521,16000000.0
2008-04-04 21:57:00,4.73442,4.73556,4.73387,4.73387,18000000.0
2008-04-04 21:58:00,4.73407,4.73429,4.73272,4.73387,18000000.0
2008-04-04 21:59:00,4.73392,4.73518,4.73357,4.73518,17000000.0
2008-04-04 22:00:00,4.73456,4.7349,4.73408,4.73462,9000000.0
2008-04-04 22:01:00,4.73458,4.73518,4.73405,4.73435,22000000.0
2008-04-04 22:02:00,4.73448,4.73503,4.73418,4.73503,11000000.0
2008-04-04 22:03:00,4.73505,4.73505,4.73379,4.73477,16000000.0
2008-04-04 22:04:00,4.73433,4.73491,4.73429,4.73431,12000000.0
2008-04-04 22:05:00,4.73496,4.73538,4.7343,4.73446,7000000.0
2008-04-04 22:06:00,4.7345,4.7349,4.73366,4.73451,15000000.0
2008-04-04 22:07:00,4.73398,4.73506,4.73398,4.73506,19000000.0
2008-04-04 22:08:00,4.735,4.73563,4.73461,4.73556,11000000.0
2008-04-04 22:09:00,4.73555,4.73564,4.73478,4.73539,10000000.0
2008-04-04 22:10:00,4.73491,4.73548,4.7344,4.7344,10000000.0
2008-04-04 22:11:00,4.73493,4.73546,4.73413,4.7354,18000000.0
2008-04-04 22:12:00,4.73533,4.73577,4.73486,4.73557,11000000.0
2008-04-04 22:13:00,4.73552,4.73625,4.73466,4.7348,14000000.0
2008-04-04 22:14:00,4.73434,4.73542,4.73368,4.73368,24000000.0
2008-04-04 22:15:00,4.7344,4.73513,4.73334,4.73466,13000000.0
2008-04-04 22:16:00,4.73462,4.73462,4.73332,4.73332,13000000.0
2008-04-04 22:17:00,4.73307,4.73467,4.73307,4.7343,8000000.0
2008-04-04 22:18:00,4.7345,4.73474,4.73337,4.73411,13000000.0
2008-04-04 22:19:00,4.73433,4.73434,4.73331,4.73391,14000000.0
2008-04-04 22:20:00,4.73378,4.73434,4.73299,4.73339,21000000.0
2008-04-04 22:21:00,4.73379,4.73411,4.73313,4.73401,13000000.0
2008-04-04 22:22:00,4.73316,4.73432,4.73316,4.73404,12000000.0
2008-04-04 22:23:00,4.73423,4.73423,4.73261,4.73371,18000000.0
2008-04-04 22:24:00,4.73326,4.73374,4.73185,4.73217,14000000.0
2008-04-04 22:25:00,4.73301,4.73402,4.73274,4.7336,13000000.0
2008-04-04 22:26:00,4.7328,4.73392,4.73248,4.73333,13000000.0
2008-04-04 22:27:00,4.73266,4.73403,4.73248,4.73393,16000000.0
2008-04-04 22:28:00,4.733,4.73447,4.733,4.73367,13000000.0
2008-04-04 22:29:00,4.73302,4.73427,4.73301,4.73389,21000000.0
2008-04-04 22:30:00,4.73395,4.73446,4.73321,4.73371,17000000.0
2008-04-04 22:31:00,4.73434,4.73435,4.73324,4.73377,10000000.0
2008-04-04 22:32:00,4.73285,4.73427,4.73285,4.73427,13000000.0
2008-04-04 22:33:00,4.73396,4.73429,4.73253,4.73253,13000000.0
2008-04-04 22:34:00,4.73333,4.73379,4.73244,4.73244,13000000.0
2008-04-04 22:35:00,4.73353,4.73361,4.73251,4.73356,19000000.0
2008-04-04 22:36:00,4.73387,4.73387,4.73259,4.73299,14000000.0
2008-04-04 22:37:00,4.7328,4.73417,4.7328,4.73302,17000000.0
2008-04-04 22:38:00,4.73363,4.73377,4.73278,4.73335,9000000.0
2008-04-04 22:39:00,4.73455,4.73551,4.73336,4.7348,20000000.0
2008-04-04 22:40:00,4.73434,4.73604,4.73434,4.73581,13000000.0
2008-04-04 22:41:00,4.73553,4.73605,4.73412,4.73605,13000000.0
2008-04-04 22:42:00,4.73559,4.73603,4.73512,4.73581,10000000.0
2008-04-04 22:43:00,4.73655,4.73674,4.73584,4.7362,15000000.0
2008-04-04 22:44:00,4.73604,4.73653,4.73518,4.73518,16000000.0
2008-04-04 22:45:00,4.73591,4.73626,4.73496,4.73543,14000000.0
2008-04-04 22:46:00,4.7358,4.73633,4.73515,4.73515,12000000.0
2008-04-04 22:47:00,4.73537,4.73639,4.73468,4.73637,7000000.0
2008-04-04 22:48:00,4.73453,4.73539,4.73443,4.73443,16000000.0
2008-04-04 22:49:00,4.73513,4.73573,4.73454,4.73531,10000000.0
2008-04-04 22:50:00,4.7351,4.73572,4.7341,4.73489,15000000.0
2008-04-04 22:51:00,4.73526,4.73526,4.73408,4.73466,17000000.0
2008-04-04 22:52:00,4.7345,4.7345,4.73378,4.73403,10000000.0
2008-04-04 22:53:00,4.7344,4.73468,4.73368,4.73382,20000000.0
2008-04-04 22:54:00,4.73343,4.73492,4.73343,4.73434,10000000.0
2008-04-04 22:55:00,4.73375,4.73477,4.73355,4.73477,12000000.0
2008-04-04 22:56:00,4.73375,4.73414,4.73285,4.73387,9000000.0
2008-04-04 22:57:00,4.73328,4.73385,4.73232,4.73331,18000000.0
2008-04-04 22:58:00,4.73343,4.73345,4.73229,4.73331,13000000.0
2008-04-04 22:59:00,4.73346,4.73346,4.73225,4.73345,10000000.0
2008-04-07 02:00:00,4.73435,4.7359,4.73435,4.7359,16000000.0
2008-04-07 02:01:00,4.73593,4.73728,4.73502,4.73725,21000000.0
2008-04-07 02:02:00,4.73613,4.73682,4.73556,4.73599,10000000.0
2008-04-07 02:03:00,4.73542,4.73677,4.73534,4.73677,8000000.0
2008-04-07 02:04:00,4.73639,4.73669,4.73547,4.73593,14000000.0
2008-04-07 02:05:00,4.73619,4.73697,4.73529,4.73616,14000000.0
2008-04-07 02:06:00,4.73616,4.73777,4.73596,4.73777,15000000.0
2008-04-07 02:07:00,4.73757,4.73798,4.73661,4.73667,10000000.0
2008-04-07 02:08:00,4.7382,4.73971,4.7375,4.7392,16000000.0
2008-04-07 02:09:00,4.73894,4.73957,4.73821,4.73852,18000000.0
2008-04-07 02:10:00,4.73995,4.74011,4.73875,4.74011,16000000.0
2008-04-07 02:11:00,4.74011,4.74068,4.73927,4.74041,14000000.0
2008-04-07 02:12:00,4.74018,4.74084,4.73974,4.73974,10000000.0
2008-04-07 02:13:00,4.73939,4.74037,4.73869,4.73896,15000000.0
2008-04-07 02:14:00,4.7394,4.74019,4.73902,4.73984,19000000.0
2008-04-07 02:15:00,4.73924,4.74062,4.73887,4.73924,12000000.0
2008-04-07 02:16:00,4.73849,4.74172,4.73849,4.74026,18000000.0
2008-04-07 02:17:00,4.74145,4.74249,4.74074,4.74142,14000000.0
2008-04-07 02:18:00,4.74146,4.74307,4.74146,4.74275,12000000.0
2008-04-07 02:19:00,4.74312,4.74324,4.74154,4.7432,14000000.0
2008-04-07 02:20:00,4.74332,4.74454,4.74246,4.74392,13000000.0
2008-04-07 02:21:00,4.7434,4.74431,4.74284,4.74386,15000000.0
2008-04-07 02:22:00,4.74351,4.74429,4.74293,4.7439,13000000.0
2008-04-07 02:23:00,4.74399,4.74399,4.74254,4.7433,16000000.0
2008-04-07 02:24:00,4.74425,4.74425,4.74297,4.74358,17000000.0
2008-04-07 02:25:00,4.74325,4.7439,4.74263,4.74328,10000000.0
2008-04-07 02:26:00,4.74313,4.7438,4.74145,4.74261,13000000.0
2008-04-07 02:27:00,4.74224,4.74297,4.74197,4.74232,7000000.0
2008-04-07 02:28:00,4.74326,4.74353,4.74232,4.74239,9000000.0
2008-04-07 02:29:00,4.74366,4.74405,4.74274,4.74382,20000000.0
2008-04-07 02:30:00,4.74295,4.74337,4.74221,4.74221,11000000.0
2008-04-07 02:31:00,4.74205,4.74205,4.74034,4.74143,9000000.0
2008-04-07 02:32:00,4.74155,4.74155,4.73956,4.73956,13000000.0
2008-04-07 02:33:00,4.74054,4.74094,4.73956,4.7398,14000000.0
2008-04-07 02:34:00,4.73944,4.74064,4.73915,4.74031,17000000.0
2008-04-07 02:35:00,4.73978,4.74168,4.73978,4.7414,15000000.0
2008-04-07 02:36:00,4.74068,4.74155,4.74008,4.74137,14000000.0
2008-04-07 02:37:00,4.74103,4.74133,4.74039,4.7404,13000000.0
2008-04-07 02:38:00,4.74173,4.74173,4.74014,4.74079,14000000.0
2008-04-07 02:39:00,4.74138,4.7419,4.74042,4.74121,15000000.0
2008-04-07 02:40:00,4.74019,4.7418,4.73997,4.7415,12000000.0
2008-04-07 02:41:00,4.74119,4.74162,4.74021,4.74051,13000000.0
2008-04-07 02:42:00,4.74088,4.74174,4.73988,4.74082,16000000.0
2008-04-07 02:43:00,4.74102,4.74102,4.73903,4.73963,18000000.0
2008-04-07 02:44:00,4.74015,4.74051,4.7396,4.7396,10000000.0
2008-04-07 02:45:00,4.74022,4.74074,4.73975,4.74074,14000000.0
2008-04-07 02:46:00,4.74022,4.74104,4.73969,4.73969,18000000.0
2008-04-07 02:47:00,4.74036,4.74081,4.73984,4.7405,17000000.0
2008-04-07 02:48:00,4.74147,4.74164,4.74077,4.74121,7000000.0
2008-04-07 02:49:00,4.74044,4.74169,4.74044,4.74109,13000000.0
2008-04-07 02:50:00,4.74133,4.74164,4.74021,4.74021,14000000.0
2008-04-07 02:51:00,4.73977,4.74148,4.73977,4.74073,15000000.0
2008-04-07 02:52:00,4.74123,4.74164,4.74037,4.74121,15000000.0
2008-04-07 02:53:00,4.74052,4.74162,4.74034,4.74162,9000000.0
2008-04-07 02:54:00,4.74089,4.74215,4.74063,4.74215,13000000.0
2008-04-07 02:55:00,4.74296,4.74301,4.74146,4.74196,11000000.0
2008-04-07 02:56:00,4.7415,4.74351,4.74133,4.74314,18000000.0
2008-04-07 02:57:00,4.74365,4.74439,4.74297,4.74424,13000000.0
2008-04-07 02:58:00,4.74426,4.74437,4.74308,4.74403,9000000.0
2008-04-07 02:59:00,4.7435,4.74399,4.74267,4.74335,14000000.0
2008-04-07 03:00:00,4.74326,4.74516,4.74326,4.74479,11000000.0
2008-04-07 03:01:00,4.74473,4.74582,4.74435,4.74582,11000000.0
2008-04-07 03:02:00,4.74519,4.74546,4.74452,4.74546,11000000.0
2008-04-07 03:03:00,4.74507,4.74537,4.74365,4.74432,23000000.0
2008-04-07 03:04:00,4.74342,4.74465,4.74342,4.74359,11000000.0
2008-04-07 03:05:00,4.74374,4.74396,4.74323,4.74325,17000000.0
2008-04-07 03:06:00,4.74465,4.7449,4.74373,4.74481,9000000.0
2008-04-07 03:07:00,4.74519,4.74693,4.74437,4.74544,15000000.0
2008-04-07 03:08:00,4.74562,4.7471,4.74562,4.74661,12000000.0
2008-04-07 03:09:00,4.74541,4.74657,4.74541,4.74607,15000000.0
2008-04-07 03:10:00,4.74571,4.74629,4.74484,4.74582,19000000.0
2008-04-07 03:11:00,4.74554,4.74629,4.74425,4.74491,15000000.0
2008-04-07 03:12:00,4.74508,4.74544,4.74426,4.74472,18000000.0
2008-04-07 03:13:00,4.74455,4.7458,4.7441,4.74489,18000000.0
2008-04-07 03:14:00,4.74563,4.74576,4.7439,4.74471,10000000.0
2008-04-07 03:15:00,4.74418,4.74449,4.74346,4.74436,7000000.0
2008-04-07 03:16:00,4.74452,4.74452,4.74319,4.74384,8000000.0
2008-04-07 03:17:00,4.74205,4.74288,4.74205,4.74283,10000000.0
2008-04-07 03:18:00,4.74235,4.74328,4.74225,4.74231,15000000.0
2008-04-07 03:19:00,4.74303,4.74342,4.742,4.742,10000000.0
2008-04-07 03:20:00,4.74227,4.74302,4.74154,4.7417,16000000.0
2008-04-07 03:21:00,4.74148,4.74155,4.74135,4.74147,11000000.0
2008-04-07 03:22:00,4.74217,4.74312,4.74201,4.74312,10000000.0
2008-04-07 03:23:00,4.74194,4.74325,4.74194,4.74288,12000000.0
2008-04-07 03:24:00,4.74232,4.74372,4.74232,4.74302,13000000.0
2008-04-07 03:25:00,4.74237,4.74368,4.74237,4.74368,11000000.0
2008-04-07 03:26:00,4.74243,4.74369,4.74228,4.7432,13000000.0
2008-04-07 03:27:00,4.74373,4.74429,4.7428,4.74308,14000000.0
2008-04-07 03:28:00,4.74277,4.744,4.74277,4.744,18000000.0
2008-04-07 03:29:00,4.74383,4.74383,4.74255,4.74328,15000000.0
2008-04-07 03:30:00,4.74252,4.74422,4.74252,4.74334,10000000.0
2008-04-07 03:31:00,4.74275,4.74383,4.74275,4.74383,13000000.0
2008-04-07 03:32:00,4.74328,4.74461,4.7429,4.74388,16000000.0
2008-04-07 03:33:00,4.74443,4.74443,4.7431,4.74354,13000000.0
2008-04-07 03:34:00,4.74282,4.74407,4.74282,4.74407,16000000.0
2008-04-07 03:35:00,4.743,4.74359,4.74256,4.74328,10000000.0
2008-04-07 03:36:00,4.74211,4.74301,4.74202,4.74202,11000000.0
2008-04-07 03:37:00,4.74338,4.74388,4.74215,4.74225,13000000.0
2008-04-07 03:38:00,4.74348,4.7438,4.74241,4.74252,13000000.0
2008-04-07 03:39:00,4.74263,4.74339,4.74223,4.74237,13000000.0
2008-04-07 03:40:00,4.74218,4.74327,4.742,4.74302,12000000.0
2008-04-07 03:41:00,4.74254,4.74389,4.74254,4.74373,16000000.0
2008-04-07 03:42:00,4.74326,4.74438,4.74243,4.74408,21000000.0
2008-04-07 03:43:00,4.74251,4.74394,4.74251,4.74339,18000000.0
2008-04-07 03:44:00,4.74405,4.74517,4.74333,4.74511,15000000.0
2008-04-07 03:45:00,4.74567,4.74596,4.74489,4.74531,9000000.0
2008-04-07 03:46:00,4.74497,4.74602,4.74493,4.7459,8000000.0
2008-04-07 03:47:00,4.7463,4.74683,4.74579,4.74683,11000000.0
2008-04-07 03:48:00,4.7456,4.74589,4.74501,4.7455,9000000.0
2008-04-07 03:49:00,4.7461,4.74624,4.74446,4.74605,16000000.0
2008-04-07 03:50:00,4.74537,4.74631,4.74462,4.74462,19000000.0
2008-04-07 03:51:00,4.74726,4.74807,4.74603,4.74807,9000000.0
2008-04-07 03:52:00,4.74871,4.74887,4.74677,4.74792,19000000.0
2008-04-07 03:53:00,4.74872,4.74965,4.74811,4.74898,10000000.0
2008-04-07 03:54:00,4.7495,4.75025,4.74812,4.75018,17000000.0
2008-04-07 03:55:00,4.75034,4.75034,4.74895,4.74895,16000000.0
2008-04-07 03:56:00,4.74884,4.7501,4.74877,4.74965,7000000.0
2008-04-07 03:57:00,4.74926,4.74989,4.74877,4.74956,11000000.0
2008-04-07 03:58:00,4.74963,4.74967,4.74798,4.74967,12000000.0
2008-04-07 03:59:00,4.74957,4.74957,4.74826,4.74849,17000000.0
2008-04-07 04:00:00,4.74969,4.75367,4.74969,4.75331,12000000.0
2008-04-07 04:01:00,4.75465,4.75522,4.75325,4.75421,16000000.0
2008-04-07 04:02:00,4.75504,4.75801,4.75463,4.75801,14000000.0
2008-04-07 04:03:00,4.75824,4.75946,4.7573,4.75807,12000000.0
2008-04-07 04:04:00,4.75713,4.75808,4.75617,4.75617,16000000.0
2008-04-07 04:05:00,4.75717,4.75742,4.75607,4.75701,13000000.0
2008-04-07 04:06:00,4.75658,4.75781,4.75592,4.75758,16000000.0
2008-04-07 04:07:00,4.75773,4.75882,4.75713,4.75713,13000000.0
2008-04-07 04:08:00,4.75733,4.75742,4.75614,4.75645,14000000.0
2008-04-07 04:09:00,4.75628,4.75675,4.75564,4.75605,10000000.0
2008-04-07 04:10:00,4.7552,4.75688,4.7552,4.75607,12000000.0
2008-04-07 04:11:00,4.75622,4.75722,4.75618,4.75698,14000000.0
2008-04-07 04:12:00,4.75572,4.75725,4.75572,4.75672,19000000.0
2008-04-07 04:13:00,4.75646,4.75704,4.75591,4.75694,20000000.0
2008-04-07 04:14:00,4.75716,4.75721,4.75574,4.75629,12000000.0
2008-04-07 04:15:00,4.75574,4.75589,4.75431,4.75471,8000000.0
2008-04-07 04:16:00,4.75455,4.7551,4.75348,4.75404,13000000.0
2008-04-07 04:17:00,4.75497,4.75577,4.75437,4.75437,15000000.0
2008-04-07 04:18:00,4.75426,4.7551,4.75371,4.75474,9000000.0
2008-04-07 04:19:00,4.75378,4.75466,4.75322,4.75454,12000000.0
2008-04-07 04:20:00,4.75438,4.75456,4.75332,4.75341,9000000.0
2008-04-07 04:21:00,4.75338,4.75382,4.75253,4.75253,17000000.0
2008-04-07 04:22:00,4.75221,4.75434,4.75221,4.75342,14000000.0
2008-04-07 04:23:00,4.75227,4.75393,4.75222,4.7536,10000000.0
2008-04-07 04:24:00,4.75286,4.75347,4.75171,4.75302,12000000.0
2008-04-07 04:25:00,4.75258,4.75274,4.75139,4.75231,10000000.0
2008-04-07 04:26:00,4.75166,4.75282,4.75166,4.75182,7000000.0
2008-04-07 04:27:00,4.75266,4.75387,4.75213,4.75332,15000000.0
2008-04-07 04:28:00,4.75302,4.75339,4.75216,4.75241,7000000.0
2008-04-07 04:29:00,4.7527,4.75322,4.75148,4.75244,14000000.0
2008-04-07 04:30:00,4.75202,4.75283,4.7515,4.75202,11000000.0
2008-04-07 04:31:00,4.75214,4.75311,4.75164,4.75173,15000000.0
2008-04-07 04:32:00,4.7528,4.75335,4.75182,4.75273,17000000.0
2008-04-07 04:33:00,4.75284,4.75284,4.75064,4.75167,14000000.0
2008-04-07 04:34:00,4.75078,4.7518,4.75041,4.75121,9000000.0
2008-04-07 04:35:00,4.7513,4.75218,4.7502,4.75193,12000000.0
2008-04-07 04:36:00,4.75155,4.75224,4.75131,4.75185,12000000.0
2008-04-07 04:37:00,4.75243,4.75268,4.75146,4.75248,12000000.0
2008-04-07 04:38:00,4.75256,4.75301,4.75147,4.75301,11000000.0
2008-04-07 04:39:00,4.7526,4.75297,4.75191,4.75273,17000000.0
2008-04-07 04:40:00,4.75267,4.75316,4.7518,4.75198,9000000.0
2008-04-07 04:41:00,4.75157,4.7526,4.75157,4.75234,10000000.0
2008-04-07 04:42:00,4.75219,4.75255,4.75167,4.75242,8000000.0
2008-04-07 04:43:00,4.75294,4.75393,4.75176,4.75359,18000000.0
2008-04-07 04:44:00,4.754,4.75452,4.75293,4.75433,9000000.0
2008-04-07 04:45:00,4.75379,4.75404,4.75285,4.75361,9000000.0
2008-04-07 04:46:00,4.75298,4.75477,4.75298,4.75477,16000000.0
2008-04-07 04:47:00,4.75363,4.75413,4.75302,4.75314,12000000.0
2008-04-07 04:48:00,4.75332,4.75364,4.75222,4.75222,10000000.0
2008-04-07 04:49:00,4.75258,4.75394,4.75258,4.75304,16000000.0
2008-04-07 04:50:00,4.75281,4.75351,4.75205,4.75243,16000000.0
2008-04-07 04:51:00,4.75274,4.75331,4.75201,4.75308,20000000.0
2008-04-07 04:52:00,4.75282,4.75374,4.75184,4.75185,13000000.0
2008-04-07 04:53:00,4.75264,4.75296,4.7519,4.75195,11000000.0
2008-04-07 04:54:00,4.75215,4.75253,4.7516,4.75218,11000000.0
2008-04-07 04:55:00,4.7529,4.75329,4.75201,4.75236,12000000.0
2008-04-07 04:56:00,4.75217,4.75285,4.7518,4.75193,16000000.0
2008-04-07 04:57:00,4.75276,4.75303,4.75235,4.75273,7000000.0
2008-04-07 04:58:00,4.75206,4.75352,4.75206,4.75244,13000000.0
2008-04-07 04:59:00,4.75248,4.75317,4.75164,4.75203,17000000.0
2008-04-07 05:00:00,4.75204,4.75252,4.75154,4.75154,10000000.0
2008-04-07 05:01:00,4.75242,4.75313,4.75139,4.75139,13000000.0
2008-04-07 05:02:00,4.75295,4.75322,4.75216,4.75233,18000000.0
2008-04-07 05:03:00,4.75241,4.7531,4.75149,4.75149,9000000.0
2008-04-07 05:04:00,4.75255,4.75255,4.75147,4.75151,12000000.0
2008-04-07 05:05:00,4.7513,4.75215,4.75044,4.75044,10000000.0
2008-04-07 05:06:00,4.75133,4.75217,4.75111,4.75162,20000000.0
2008-04-07 05:07:00,4.75063,4.75107,4.75,4.75102,10000000.0
2008-04-07 05:08:00,4.74979,4.75129,4.74979,4.75003,17000000.0
2008-04-07 05:09:00,4.75126,4.75143,4.75035,4.75101,15000000.0
2008-04-07 05:10:00,4.75036,4.75149,4.75009,4.75149,10000000.0
2008-04-07 05:11:00,4.75112,4.75148,4.75008,4.75095,16000000.0
2008-04-07 05:12:00,4.75097,4.75182,4.75094,4.7515,7000000.0
2008-04-07 05:13:00,4.7512,4.75174,4.75056,4.75112,12000000.0
2008-04-07 05:14:00,4.75084,4.75233,4.75084,4.75097,14000000.0
2008-04-07 05:15:00,4.7517,4.75231,4.75112,4.75112,16000000.0
2008-04-07 05:16:00,4.75111,4.75221,4.75111,4.75212,15000000.0
2008-04-07 05:17:00,4.75152,4.75214,4.75101,4.75136,10000000.0
2008-04-07 05:18:00,4.75099,4.75192,4.75099,4.75177,13000000.0
2008-04-07 05:19:00,4.75108,4.75206,4.75108,4.7515,13000000.0
2008-04-07 05:20:00,4.75134,4.75216,4.75079,4.75137,20000000.0
2008-04-07 05:21:00,4.75097,4.75241,4.75077,4.75241,9000000.0
2008-04-07 05:22:00,4.75098,4.75252,4.75098,4.7516,17000000.0
2008-04-07 05:23:00,4.7516,4.75267,4.75132,4.7526,14000000.0
2008-04-07 05:24:00,4.75264,4.75311,4.75189,4.75205,19000000.0
2008-04-07 05:25:00,4.7519,4.7529,4.75146,4.75198,13000000.0
2008-04-07 05:26:00,4.7524,4.75312,4.75166,4.75215,13000000.0
2008-04-07 05:27:00,4.75187,4.75193,4.75137,4.75184,13000000.0
2008-04-07 05:28:00,4.75169,4.75236,4.75151,4.75188,10000000.0
2008-04-07 05:29:00,4.75122,4.75218,4.75075,4.75134,17000000.0
2008-04-07 05:30:00,4.75035,4.75055,4.75035,4.75035,21000000.0
2008-04-07 05:31:00,4.75122,4.75143,4.75033,4.75089,13000000.0
2008-04-07 05:32:00,4.75098,4.75145,4.75008,4.75015,16000000.0
2008-04-07 05:33:00,4.74964,4.75104,4.74964,4.75078,13000000.0
2008-04-07 05:34:00,4.75018,4.75121,4.7496,4.75098,13000000.0
2008-04-07 05:35:00,4.75042,4.75156,4.75007,4.75007,14000000.0
2008-04-07 05:36:00,4.75056,4.751,4.74946,4.751,18000000.0
2008-04-07 05:37:00,4.74996,4.7511,4.74996,4.74998,12000000.0
2008-04-07 05:38:00,4.75017,4.75109,4.74999,4.75049,13000000.0
2008-04-07 05:39:00,4.75085,4.75185,4.75059,4.75097,21000000.0
2008-04-07 05:40:00,4.75076,4.7521,4.75076,4.75091,14000000.0
2008-04-07 05:41:00,4.75178,4.75289,4.75153,4.75237,13000000.0
2008-04-07 05:42:00,4.75175,4.75293,4.75175,4.75177,8000000.0
2008-04-07 05:43:00,4.75341,4.75361,4.75187,4.75251,13000000.0
2008-04-07 05:44:00,4.75283,4.7546,4.75283,4.75395,13000000.0
2008-04-07 05:45:00,4.75381,4.75471,4.75291,4.75353,24000000.0
2008-04-07 05:46:00,4.75304,4.75483,4.75304,4.75363,14000000.0
2008-04-07 05:47:00,4.75378,4.75407,4.75312,4.75346,11000000.0
2008-04-07 05:48:00,4.75333,4.75412,4.75263,4.75263,18000000.0
2008-04-07 05:49:00,4.75437,4.75483,4.75349,4.75355,10000000.0
2008-04-07 05:50:00,4.75319,4.75383,4.75274,4.75292,10000000.0
2008-04-07 05:51:00,4.75308,4.75349,4.75202,4.75202,11000000.0
2008-04-07 05:52:00,4.75196,4.75329,4.7519,4.75233,19000000.0
2008-04-07 05:53:00,4.75424,4.75424,4.75242,4.75247,15000000.0
2008-04-07 05:54:00,4.7533,4.75392,4.75298,4.75334,7000000.0
2008-04-07 05:55:00,4.7536,4.75364,4.75255,4.75255,12000000.0
2008-04-07 05:56:00,4.75361,4.75363,4.75229,4.75324,16000000.0
2008-04-07 05:57:00,4.75309,4.75331,4.75198,4.75198,11000000.0
2008-04-07 05:58:00,4.75303,4.7538,4.75227,4.75358,22000000.0
2008-04-07 05:59:00,4.753,4.75394,4.75266,4.75394,9000000.0
2008-04-07 06:00:00,4.75388,4.75388,4.75259,4.75302,17000000.0
2008-04-07 06:01:00,4.75295,4.7534,4.75184,4.75279,18000000.0
2008-04-07 06:02:00,4.75284,4.75327,4.75206,4.75206,18000000.0
2008-04-07 06:03:00,4.75276,4.75312,4.75159,4.75234,16000000.0
2008-04-07 06:04:00,4.75138,4.75241,4.75138,4.75198,8000000.0
2008-04-07 06:05:00,4.75204,4.75275,4.75157,4.75269,10000000.0
2008-04-07 06:06:00,4.75168,4.75225,4.75076,4.75125,27000000.0
2008-04-07 06:07:00,4.75034,4.75162,4.7501,4.75116,17000000.0
2008-04-07 06:08:00,4.7513,4.75186,4.75022,4.75022,14000000.0
2008-04-07 06:09:00,4.75156,4.75178,4.75029,4.7503,13000000.0
2008-04-07 06:10:00,4.75037,4.75308,4.75037,4.75308,14000000.0
2008-04-07 06:11:00,4.75169,4.75243,4.75145,4.75173,16000000.0
2008-04-07 06:12:00,4.75118,4.75282,4.75118,4.75238,17000000.0
2008-04-07 06:13:00,4.75195,4.75195,4.75151,4.75152,14000000.0
2008-04-07 06:14:00,4.75256,4.75256,4.75125,4.75125,12000000.0
2008-04-07 06:15:00,4.75198,4.75236,4.75115,4.75208,13000000.0
2008-04-07 06:16:00,4.75081,4.75253,4.75081,4.75096,14000000.0
2008-04-07 06:17:00,4.75178,4.75232,4.75098,4.75232,11000000.0
2008-04-07 06:18:00,4.75163,4.75196,4.75065,4.75136,12000000.0
2008-04-07 06:19:00,4.75042,4.75161,4.75042,4.75101,19000000.0
2008-04-07 06:20:00,4.75096,4.75132,4.75001,4.75098,11000000.0
2008-04-07 06:21:00,4.75191,4.75218,4.75044,4.75112,9000000.0
2008-04-07 06:22:00,4.75082,4.75114,4.7507,4.75104,22000000.0
2008-04-07 06:23:00,4.75221,4.75221,4.75062,4.75079,18000000.0
2008-04-07 06:24:00,4.75108,4.75201,4.75062,4.75168,8000000.0
2008-04-07 06:25:00,4.75157,4.75158,4.75068,4.75095,9000000.0
2008-04-07 06:26:00,4.75087,4.75087,4.75047,4.7505,13000000.0
2008-04-07 06:27:00,4.75147,4.75235,4.75095,4.75235,15000000.0
2008-04-07 06:28:00,4.75231,4.75301,4.75148,4.75218,18000000.0
2008-04-07 06:29:00,4.75214,4.75296,4.75139,4.75207,16000000.0
2008-04-07 06:30:00,4.75223,4.75232,4.75118,4.75118,10000000.0
2008-04-07 06:31:00,4.75162,4.75218,4.7508,4.75099,13000000.0
2008-04-07 06:32:00,4.75108,4.75159,4.75072,4.75095,10000000.0
2008-04-07 06:33:00,4.75108,4.75175,4.75092,4.75144,10000000.0
2008-04-07 06:34:00,4.75148,4.75243,4.75126,4.75243,15000000.0
2008-04-07 06:35:00,4.75135,4.75164,4.7503,4.75068,13000000.0
2008-04-07 06:36:00,4.75081,4.75234,4.75061,4.75118,23000000.0
2008-04-07 06:37:00,4.75046,4.75174,4.75046,4.7511,11000000.0
2008-04-07 06:38:00,4.75143,4.75199,4.75058,4.75166,17000000.0
2008-04-07 06:39:00,4.75138,4.75181,4.75068,4.75084,8000000.0
2008-04-07 06:40:00,4.75022,4.75147,4.75022,4.75094,15000000.0
2008-04-07 06:41:00,4.75145,4.75252,4.75117,4.75252,15000000.0
2008-04-07 06:42:00,4.75145,4.75223,4.75106,4.75187,16000000.0
2008-04-07 06:43:00,4.75109,4.75257,4.75109,4.75155,12000000.0
2008-04-07 06:44:00,4.75157,4.75253,4.75157,4.75161,13000000.0
2008-04-07 06:45:00,4.75118,4.75155,4.75118,4.75133,14000000.0
2008-04-07 06:46:00,4.7519,4.7519,4.75141,4.75149,12000000.0
2008-04-07 06:47:00,4.75092,4.75261,4.75092,4.75207,11000000.0
2008-04-07 06:48:00,4.75218,4.75353,4.75181,4.75271,15000000.0
2008-04-07 06:49:00,4.75221,4.75375,4.75188,4.75293,17000000.0
2008-04-07 06:50:00,4.75273,4.75364,4.75206,4.75286,13000000.0
2008-04-07 06:51:00,4.75182,4.75351,4.75182,4.75334,8000000.0
2008-04-07 06:52:00,4.75349,4.75349,4.75175,4.75204,14000000.0
2008-04-07 06:53:00,4.7536,4.7536,4.75203,4.75259,13000000.0
2008-04-07 06:54:00,4.75305,4.75384,4.75273,4.75273,8000000.0
2008-04-07 06:55:00,4.75362,4.75428,4.75337,4.7535,10000000.0
2008-04-07 06:56:00,4.75491,4.75491,4.75317,4.7539,11000000.0
2008-04-07 06:57:00,4.75429,4.75429,4.75331,4.75331,17000000.0
2008-04-07 06:58:00,4.75372,4.75464,4.75306,4.75366,12000000.0
2008-04-07 06:59:00,4.75302,4.7533,4.75299,4.75325,14000000.0
2008-04-07 07:00:00,4.7537,4.75402,4.75313,4.75402,11000000.0
2008-04-07 07:01:00,4.75381,4.75412,4.7534,4.75352,10000000.0
2008-04-07 07:02:00,4.75417,4.75417,4.75277,4.75284,14000000.0
2008-04-07 07:03:00,4.75291,4.75419,4.75291,4.75419,7000000.0
2008-04-07 07:04:00,4.75346,4.75463,4.75302,4.75346,16000000.0
2008-04-07 07:05:00,4.75294,4.75449,4.75294,4.75449,15000000.0
2008-04-07 07:06:00,4.75324,4.7543,4.75282,4.75381,16000000.0
2008-04-07 07:07:00,4.75359,4.75452,4.75284,4.75284,12000000.0
2008-04-07 07:08:00,4.75316,4.75388,4.7529,4.753,8000000.0
2008-04-07 07:09:00,4.75321,4.75373,4.75291,4.7532,8000000.0
2008-04-07 07:10:00,4.7535,4.75395,4.75267,4.75319,16000000.0
2008-04-07 07:11:00,4.75294,4.75356,4.75195,4.75356,17000000.0
2008-04-07 07:12:00,4.75306,4.75381,4.75199,4.75199,20000000.0
2008-04-07 07:13:00,4.75256,4.75324,4.75211,4.75222,18000000.0
2008-04-07 07:14:00,4.7518,4.75275,4.75169,4.75238,11000000.0
2008-04-07 07:15:00,4.75179,4.75322,4.75178,4.75322,18000000.0
2008-04-07 07:16:00,4.7517,4.75314,4.7517,4.75229,18000000.0
2008-04-07 07:17:00,4.75202,4.75213,4.75085,4.75124,12000000.0
2008-04-07 07:18:00,4.75167,4.75222,4.75087,4.75129,18000000.0
2008-04-07 07:19:00,4.75141,4.75183,4.75054,4.75054,14000000.0
2008-04-07 07:20:00,4.75184,4.75184,4.75069,4.75076,18000000.0
2008-04-07 07:21:00,4.75158,4.75226,4.75099,4.75179,13000000.0
2008-04-07 07:22:00,4.75112,4.75257,4.75112,4.75196,14000000.0
2008-04-07 07:23:00,4.75098,4.75258,4.75098,4.75239,15000000.0
2008-04-07 07:24:00,4.75111,4.75235,4.75091,4.75161,16000000.0
2008-04-07 07:25:00,4.75185,4.75221,4.75046,4.75046,15000000.0
2008-04-07 07:26:00,4.75072,4.75176,4.75061,4.75061,13000000.0
2008-04-07 07:27:00,4.75071,4.75171,4.75059,4.75154,12000000.0
2008-04-07 07:28:00,4.7518,4.75183,4.75047,4.75109,22000000.0
2008-04-07 07:29:00,4.7513,4.7522,4.75129,4.75135,16000000.0
2008-04-07 07:30:00,4.75067,4.7519,4.75057,4.75161,14000000.0
2008-04-07 07:31:00,4.75211,4.75248,4.75119,4.75185,13000000.0
2008-04-07 07:32:00,4.75163,4.75285,4.75163,4.75285,9000000.0
2008-04-07 07:33:00,4.75131,4.75182,4.75113,4.75159,7000000.0
2008-04-07 07:34:00,4.75184,4.75249,4.7506,4.75149,18000000.0
2008-04-07 07:35:00,4.75224,4.75259,4.75148,4.75259,9000000.0
2008-04-07 07:36:00,4.75322,4.75341,4.75204,4.75341,13000000.0
2008-04-07 07:37:00,4.7521,4.75308,4.75207,4.75257,11000000.0
2008-04-07 07:38:00,4.7526,4.75376,4.75247,4.75328,11000000.0
2008-04-07 07:39:00,4.7526,4.75365,4.7525,4.75286,19000000.0
2008-04-07 07:40:00,4.75254,4.75289,4.75214,4.75225,11000000.0
2008-04-07 07:41:00,4.75247,4.75287,4.7523,4.75246,7000000.0
2008-04-07 07:42:00,4.75208,4.75299,4.75208,4.75253,13000000.0
2008-04-07 07:43:00,4.75324,4.75367,4.75255,4.75255,14000000.0
2008-04-07 07:44:00,4.7525,4.75295,4.7521,4.7523,10000000.0
2008-04-07 07:45:00,4.75279,4.75327,4.75216,4.75323,8000000.0
2008-04-07 07:46:00,4.75191,4.75345,4.75191,4.75286,13000000.0
2008-04-07 07:47:00,4.7532,4.75385,4.75228,4.75285,15000000.0
2008-04-07 07:48:00,4.75328,4.75354,4.75212,4.75263,13000000.0
2008-04-07 07:49:00,4.75189,4.75325,4.75175,4.75318,10000000.0
2008-04-07 07:50:00,4.75358,4.75358,4.75227,4.75287,17000000.0
2008-04-07 07:51:00,4.7527,4.75335,4.75192,4.7528,16000000.0
2008-04-07 07:52:00,4.75249,4.75355,4.75182,4.75293,13000000.0
2008-04-07 07:53:00,4.75239,4.75326,4.75232,4.75281,10000000.0
2008-04-07 07:54:00,4.75348,4.7535,4.75217,4.75337,11000000.0
2008-04-07 07:55:00,4.7534,4.75381,4.75264,4.75273,12000000.0
2008-04-07 07:56:00,4.75328,4.75372,4.75255,4.75358,13000000.0
2008-04-07 07:57:00,4.75248,4.75411,4.75248,4.75411,8000000.0
2008-04-07 07:58:00,4.75393,4.75467,4.75284,4.75424,14000000.0
2008-04-07 07:59:00,4.75423,4.75563,4.75397,4.75524,15000000.0
2008-04-07 08:00:00,4.75575,4.75594,4.75419,4.75419,10000000.0
2008-04-07 08:01:00,4.75533,4.75597,4.75386,4.75386,13000000.0
2008-04-07 08:02:00,4.75422,4.75483,4.7533,4.75409,14000000.0
2008-04-07 08:03:00,4.75391,4.75592,4.75364,4.75507,12000000.0
2008-04-07 08:04:00,4.7561,4.75675,4.75473,4.75589,16000000.0
2008-04-07 08:05:00,4.75544,4.75755,4.75544,4.75712,14000000.0
2008-04-07 08:06:00,4.75662,4.75726,4.75583,4.75703,19000000.0
2008-04-07 08:07:00,4.75687,4.75708,4.75513,4.75513,19000000.0
2008-04-07 08:08:00,4.75491,4.7557,4.75445,4.75457,11000000.0
2008-04-07 08:09:00,4.75531,4.75548,4.75455,4.75491,10000000.0
2008-04-07 08:10:00,4.75566,4.75577,4.75473,4.75482,16000000.0
2008-04-07 08:11:00,4.75527,4.75557,4.75452,4.75501,9000000.0
2008-04-07 08:12:00,4.75483,4.75586,4.75439,4.75586,10000000.0
2008-04-07 08:13:00,4.75618,4.75634,4.7543,4.75437,11000000.0
2008-04-07 08:14:00,4.7559,4.75605,4.75418,4.75513,12000000.0
2008-04-07 08:15:00,4.75492,4.75566,4.75372,4.75507,15000000.0
2008-04-07 08:16:00,4.75414,4.75443,4.75262,4.75299,14000000.0
2008-04-07 08:17:00,4.75293,4.75392,4.75231,4.75392,10000000.0
2008-04-07 08:18:00,4.75342,4.75406,4.75313,4.75341,9000000.0
2008-04-07 08:19:00,4.75296,4.75402,4.75232,4.75232,11000000.0
2008-04-07 08:20:00,4.75252,4.75365,4.75186,4.75365,11000000.0
2008-04-07 08:21:00,4.75369,4.75475,4.75311,4.7539,20000000.0
2008-04-07 08:22:00,4.75407,4.75508,4.75379,4.75384,8000000.0
2008-04-07 08:23:00,4.75291,4.75438,4.75277,4.75277,12000000.0
2008-04-07 08:24:00,4.75355,4.75473,4.75291,4.75398,13000000.0
2008-04-07 08:25:00,4.75471,4.75485,4.75319,4.75319,12000000.0
2008-04-07 08:26:00,4.75446,4.75475,4.75368,4.75442,13000000.0
2008-04-07 08:27:00,4.75392,4.75458,4.75378,4.75445,11000000.0
2008-04-07 08:28:00,4.75306,4.75512,4.75306,4.75428,8000000.0
2008-04-07 08:29:00,4.7547,4.75569,4.75383,4.7549,12000000.0
2008-04-07 08:30:00,4.75452,4.75548,4.75423,4.75467,11000000.0
2008-04-07 08:31:00,4.75351,4.75437,4.75336,4.75433,10000000.0
2008-04-07 08:32:00,4.75393,4.75606,4.75393,4.75606,13000000.0
2008-04-07 08:33:00,4.75667,4.75674,4.75455,4.75669,11000000.0
2008-04-07 08:34:00,4.7558,4.75692,4.75521,4.75597,17000000.0
2008-04-07 08:35:00,4.75544,4.75636,4.75464,4.75473,11000000.0
2008-04-07 08:36:00,4.75487,4.7563,4.75462,4.7563,10000000.0
2008-04-07 08:37:00,4.75541,4.75643,4.75527,4.75614,9000000.0
2008-04-07 08:38:00,4.7563,4.75739,4.75577,4.75739,18000000.0
2008-04-07 08:39:00,4.7573,4.75761,4.75633,4.75661,8000000.0
2008-04-07 08:40:00,4.75746,4.75746,4.75416,4.75433,7000000.0
2008-04-07 08:41:00,4.75539,4.75539,4.75254,4.75319,16000000.0
2008-04-07 08:42:00,4.75283,4.75423,4.75193,4.75368,14000000.0
2008-04-07 08:43:00,4.75338,4.75437,4.75252,4.75385,12000000.0
2008-04-07 08:44:00,4.75357,4.75469,4.75337,4.75469,9000000.0
2008-04-07 08:45:00,4.75343,4.7548,4.75313,4.75441,18000000.0
2008-04-07 08:46:00,4.75345,4.75393,4.75226,4.75226,14000000.0
2008-04-07 08:47:00,4.75242,4.75362,4.75142,4.75362,18000000.0
2008-04-07 08:48:00,4.7521,4.7532,4.75148,4.7532,12000000.0
2008-04-07 08:49:00,4.75196,4.7534,4.75189,4.75235,14000000.0
2008-04-07 08:50:00,4.75239,4.75313,4.75113,4.7528,16000000.0
2008-04-07 08:51:00,4.75149,4.75279,4.75051,4.7523,21000000.0
2008-04-07 08:52:00,4.75155,4.75281,4.75068,4.75281,20000000.0
2008-04-07 08:53:00,4.75187,4.75214,4.74955,4.74955,7000000.0
2008-04-07 08:54:00,4.75025,4.75164,4.75025,4.75118,17000000.0
2008-04-07 08:55:00,4.75014,4.75205,4.75009,4.75009,12000000.0
2008-04-07 08:56:00,4.75077,4.75195,4.74997,4.75138,17000000.0
2008-04-07 08:57:00,4.7508,4.75181,4.75033,4.75046,16000000.0
2008-04-07 08:58:00,4.75068,4.75182,4.75016,4.7502,12000000.0
2008-04-07 08:59:00,4.75119,4.75206,4.75114,4.75197,13000000.0
2008-04-07 09:00:00,4.7509,4.75276,4.75073,4.75124,17000000.0
2008-04-07 09:01:00,4.75126,4.75232,4.75077,4.75077,13000000.0
2008-04-07 09:02:00,4.75192,4.75228,4.75128,4.75138,8000000.0
2008-04-07 09:03:00,4.7511,4.7517,4.74963,4.75153,16000000.0
2008-04-07 09:04:00,4.75063,4.75144,4.75005,4.75005,8000000.0
2008-04-07 09:05:00,4.74992,4.75192,4.74992,4.75175,11000000.0
2008-04-07 09:06:00,4.75177,4.75326,4.75143,4.75231,10000000.0
2008-04-07 09:07:00,4.75388,4.75489,4.75321,4.75489,10000000.0
2008-04-07 09:08:00,4.75412,4.75471,4.75327,4.75454,19000000.0
2008-04-07 09:09:00,4.75422,4.75439,4.75314,4.75352,16000000.0
2008-04-07 09:10:00,4.7527,4.75333,4.75225,4.75293,8000000.0
2008-04-07 09:11:00,4.75277,4.75424,4.75243,4.75365,11000000.0
2008-04-07 09:12:00,4.75176,4.75476,4.75176,4.75431,16000000.0
2008-04-07 09:13:00,4.75502,4.75502,4.75286,4.75477,15000000.0
2008-04-07 09:14:00,4.75391,4.75414,4.75247,4.75377,17000000.0
2008-04-07 09:15:00,4.75334,4.75425,4.75332,4.75383,12000000.0
2008-04-07 09:16:00,4.75389,4.75494,4.7534,4.75383,14000000.0
2008-04-07 09:17:00,4.75464,4.75615,4.75408,4.75609,14000000.0
2008-04-07 09:18:00,4.75642,4.75642,4.75425,4.75544,18000000.0
2008-04-07 09:19:00,4.75555,4.75713,4.75524,4.75647,14000000.0
2008-04-07 09:20:00,4.75511,4.76032,4.75511,4.75861,18000000.0
2008-04-07 09:21:00,4.76168,4.76251,4.75966,4.76178,17000000.0
2008-04-07 09:22:00,4.76268,4.76427,4.76133,4.76399,13000000.0
2008-04-07 09:23:00,4.76435,4.76618,4.76364,4.7648,12000000.0
2008-04-07 09:24:00,4.76464,4.76616,4.76455,4.76502,14000000.0
2008-04-07 09:25:00,4.76609,4.7662,4.76265,4.76277,9000000.0
2008-04-07 09:26:00,4.76284,4.76343,4.76055,4.76067,13000000.0
2008-04-07 09:27:00,4.76016,4.76127,4.75911,4.76041,13000000.0
2008-04-07 09:28:00,4.76137,4.7622,4.7599,4.7622,19000000.0
2008-04-07 09:29:00,4.76081,4.76185,4.7602,4.7602,14000000.0
2008-04-07 09:30:00,4.76184,4.76218,4.76053,4.76077,15000000.0
2008-04-07 09:31:00,4.76062,4.76154,4.76027,4.76057,11000000.0
2008-04-07 09:32:00,4.75927,4.76096,4.75913,4.75961,16000000.0
2008-04-07 09:33:00,4.76076,4.76118,4.75973,4.76057,9000000.0
2008-04-07 09:34:00,4.76091,4.76092,4.75834,4.76039,18000000.0
2008-04-07 09:35:00,4.75879,4.75955,4.75794,4.75949,14000000.0
2008-04-07 09:36:00,4.75843,4.75843,4.75602,4.75713,16000000.0
2008-04-07 09:37:00,4.75716,4.75768,4.756,4.75707,20000000.0
2008-04-07 09:38:00,4.7561,4.7577,4.75604,4.7577,19000000.0
2008-04-07 09:39:00,4.75638,4.75752,4.75598,4.75715,16000000.0
2008-04-07 09:40:00,4.75677,4.7575,4.75552,4.75686,12000000.0
2008-04-07 09:41:00,4.75657,4.75668,4.75395,4.7557,18000000.0
2008-04-07 09:42:00,4.75525,4.7558,4.75469,4.75478,16000000.0
2008-04-07 09:43:00,4.75545,4.75545,4.75358,4.75358,15000000.0
2008-04-07 09:44:00,4.75307,4.75442,4.75196,4.75366,13000000.0
2008-04-07 09:45:00,4.75392,4.75392,4.75187,4.75325,13000000.0
2008-04-07 09:46:00,4.75375,4.75408,4.75275,4.75319,17000000.0
2008-04-07 09:47:00,4.75241,4.7543,4.75241,4.75338,13000000.0
2008-04-07 09:48:00,4.75322,4.7543,4.75225,4.7533,16000000.0
2008-04-07 09:49:00,4.75124,4.75196,4.74991,4.75196,17000000.0
2008-04-07 09:50:00,4.75187,4.75187,4.74889,4.75004,12000000.0
2008-04-07 09:51:00,4.75181,4.75244,4.75042,4.75108,16000000.0
2008-04-07 09:52:00,4.75137,4.75158,4.74917,4.7501,16000000.0
2008-04-07 09:53:00,4.75101,4.75202,4.75028,4.75202,15000000.0
2008-04-07 09:54:00,4.75174,4.75366,4.75154,4.75296,15000000.0
2008-04-07 09:55:00,4.75397,4.75398,4.75246,4.75376,15000000.0
2008-04-07 09:56:00,4.75317,4.75429,4.75249,4.75313,17000000.0
2008-04-07 09:57:00,4.75281,4.75447,4.75281,4.75379,12000000.0
2008-04-07 09:58:00,4.75397,4.75463,4.7534,4.75461,14000000.0
2008-04-07 09:59:00,4.75415,4.75482,4.75306,4.75482,10000000.0
2008-04-07 10:00:00,4.75414,4.75499,4.75329,4.75427,11000000.0
2008-04-07 10:01:00,4.75357,4.75532,4.75295,4.75428,24000000.0
2008-04-07 10:02:00,4.75391,4.75547,4.75367,4.75395,14000000.0
2008-04-07 10:03:00,4.75617,4.75617,4.75426,4.75472,16000000.0
2008-04-07 10:04:00,4.75612,4.75612,4.75393,4.75524,10000000.0
2008-04-07 10:05:00,4.75551,4.75564,4.75442,4.75525,10000000.0
2008-04-07 10:06:00,4.75376,4.75475,4.75361,4.75406,9000000.0
2008-04-07 10:07:00,4.75568,4.75583,4.75453,4.75453,11000000.0
2008-04-07 10:08:00,4.75633,4.75633,4.75459,4.75459,9000000.0
2008-04-07 10:09:00,4.75559,4.75588,4.75408,4.75576,11000000.0
2008-04-07 10:10:00,4.75566,4.75592,4.75396,4.75536,15000000.0
2008-04-07 10:11:00,4.75468,4.75468,4.7525,4.7537,16000000.0
2008-04-07 10:12:00,4.75178,4.75338,4.75138,4.75272,19000000.0
2008-04-07 10:13:00,4.75226,4.75307,4.7513,4.75139,9000000.0
2008-04-07 10:14:00,4.75143,4.75227,4.75079,4.75147,11000000.0
2008-04-07 10:15:00,4.75222,4.75222,4.75132,4.75153,8000000.0
2008-04-07 10:16:00,4.751,4.75165,4.74992,4.75128,17000000.0
2008-04-07 10:17:00,4.74934,4.74991,4.74764,4.74814,16000000.0
2008-04-07 10:18:00,4.74861,4.74914,4.74757,4.74856,16000000.0
2008-04-07 10:19:00,4.74776,4.74858,4.74638,4.74694,17000000.0
2008-04-07 10:20:00,4.74681,4.74681,4.74445,4.74528,16000000.0
2008-04-07 10:21:00,4.74497,4.74579,4.74433,4.7455,7000000.0
2008-04-07 10:22:00,4.74593,4.7471,4.74531,4.7471,10000000.0
2008-04-07 10:23:00,4.74624,4.74755,4.74549,4.74686,14000000.0
2008-04-07 10:24:00,4.74595,4.74779,4.74595,4.74775,13000000.0
2008-04-07 10:25:00,4.74622,4.74761,4.74622,4.74761,12000000.0
2008-04-07 10:26:00,4.74641,4.74713,4.7455,4.74585,11000000.0
2008-04-07 10:27:00,4.74492,4.74675,4.74289,4.74555,13000000.0
2008-04-07 10:28:00,4.74507,4.74582,4.7442,4.7446,13000000.0
2008-04-07 10:29:00,4.74655,4.74708,4.74504,4.74688,11000000.0
2008-04-07 10:30:00,4.74696,4.74734,4.74624,4.74734,9000000.0
2008-04-07 10:31:00,4.74749,4.7482,4.74656,4.7467,16000000.0
2008-04-07 10:32:00,4.7482,4.74858,4.74757,4.74828,9000000.0
2008-04-07 10:33:00,4.7488,4.7488,4.74639,4.7478,12000000.0
2008-04-07 10:34:00,4.74838,4.74873,4.74691,4.74873,11000000.0
2008-04-07 10:35:00,4.74821,4.7484,4.7466,4.7475,17000000.0
2008-04-07 10:36:00,4.74806,4.74896,4.74774,4.74896,10000000.0
2008-04-07 10:37:00,4.74838,4.74939,4.74773,4.74939,15000000.0
2008-04-07 10:38:00,4.74993,4.74993,4.74765,4.74965,17000000.0
2008-04-07 10:39:00,4.74958,4.74981,4.74759,4.7493,13000000.0
2008-04-07 10:40:00,4.74965,4.74965,4.74799,4.74819,10000000.0
2008-04-07 10:41:00,4.74815,4.74989,4.7479,4.7479,15000000.0
2008-04-07 10:42:00,4.74862,4.74985,4.74823,4.74902,12000000.0
2008-04-07 10:43:00,4.74869,4.74965,4.74843,4.74847,13000000.0
2008-04-07 10:44:00,4.74892,4.74962,4.74795,4.74904,12000000.0
2008-04-07 10:45:00,4.74908,4.74932,4.74798,4.74864,13000000.0
2008-04-07 10:46:00,4.74913,4.74913,4.74742,4.74871,13000000.0
2008-04-07 10:47:00,4.74804,4.74957,4.74779,4.74883,7000000.0
2008-04-07 10:48:00,4.74935,4.74994,4.74887,4.74928,12000000.0
2008-04-07 10:49:00,4.74893,4.75013,4.74866,4.75013,10000000.0
2008-04-07 10:50:00,4.74999,4.75107,4.74859,4.74937,14000000.0
2008-04-07 10:51:00,4.74873,4.74912,4.74806,4.74806,11000000.0
2008-04-07 10:52:00,4.74844,4.74927,4.74792,4.74848,20000000.0
2008-04-07 10:53:00,4.74914,4.74967,4.74779,4.74967,9000000.0
2008-04-07 10:54:00,4.74908,4.74963,4.74811,4.74922,18000000.0
2008-04-07 10:55:00,4.7479,4.74962,4.7479,4.74923,10000000.0
2008-04-07 10:56:00,4.74851,4.74902,4.74807,4.74858,11000000.0
2008-04-07 10:57:00,4.74828,4.74891,4.74785,4.74785,8000000.0
2008-04-07 10:58:00,4.74795,4.74909,4.74712,4.74712,10000000.0
2008-04-07 10:59:00,4.74753,4.74793,4.74645,4.74729,10000000.0
2008-04-07 11:00:00,4.74692,4.7481,4.74613,4.74715,15000000.0
2008-04-07 11:01:00,4.74786,4.74808,4.74646,4.74768,12000000.0
2008-04-07 11:02:00,4.74682,4.74758,4.74661,4.74737,8000000.0
2008-04-07 11:03:00,4.74628,4.74789,4.74618,4.74716,11000000.0
2008-04-07 11:04:00,4.7475,4.74752,4.74611,4.74752,15000000.0
2008-04-07 11:05:00,4.74652,4.74729,4.74574,4.7458,17000000.0
2008-04-07 11:06:00,4.7459,4.74663,4.74537,4.74648,12000000.0
2008-04-07 11:07:00,4.74561,4.74579,4.74405,4.7441,11000000.0
2008-04-07 11:08:00,4.74519,4.74556,4.74352,4.74366,22000000.0
2008-04-07 11:09:00,4.74462,4.7453,4.74351,4.7443,9000000.0
2008-04-07 11:10:00,4.74541,4.74557,4.74367,4.74393,16000000.0
2008-04-07 11:11:00,4.74556,4.74641,4.74489,4.74489,7000000.0
2008-04-07 11:12:00,4.74618,4.74635,4.74483,4.74512,15000000.0
2008-04-07 11:13:00,4.74615,4.7463,4.74476,4.74527,11000000.0
2008-04-07 11:14:00,4.74521,4.74641,4.7433,4.74397,18000000.0
2008-04-07 11:15:00,4.74327,4.74412,4.7425,4.74258,11000000.0
2008-04-07 11:16:00,4.74235,4.7433,4.74209,4.74232,13000000.0
2008-04-07 11:17:00,4.74384,4.74405,4.74216,4.74238,13000000.0
2008-04-07 11:18:00,4.74269,4.74425,4.74264,4.74425,9000000.0
2008-04-07 11:19:00,4.74292,4.74476,4.74283,4.74352,17000000.0
2008-04-07 11:20:00,4.74209,4.74445,4.74197,4.7441,14000000.0
2008-04-07 11:21:00,4.74406,4.74417,4.74201,4.74345,14000000.0
2008-04-07 11:22:00,4.74315,4.74385,4.74235,4.74321,22000000.0
2008-04-07 11:23:00,4.74122,4.74303,4.74111,4.74303,8000000.0
2008-04-07 11:24:00,4.74369,4.74369,4.74241,4.74346,18000000.0
2008-04-07 11:25:00,4.74331,4.74343,4.74202,4.74265,9000000.0
2008-04-07 11:26:00,4.74266,4.74314,4.74104,4.74112,15000000.0
2008-04-07 11:27:00,4.7402,4.74144,4.73978,4.74098,10000000.0
2008-04-07 11:28:00,4.74171,4.74224,4.74082,4.7412,13000000.0
2008-04-07 11:29:00,4.74157,4.74225,4.74091,4.74111,17000000.0
2008-04-07 11:30:00,4.74158,4.74247,4.741,4.74172,13000000.0
2008-04-07 11:31:00,4.74152,4.7434,4.74132,4.7434,12000000.0
2008-04-07 11:32:00,4.7432,4.74366,4.74215,4.74218,20000000.0
2008-04-07 11:33:00,4.74254,4.74292,4.7409,4.74153,16000000.0
2008-04-07 11:34:00,4.74187,4.74269,4.74039,4.74163,13000000.0
2008-04-07 11:35:00,4.74146,4.74201,4.74024,4.74183,14000000.0
2008-04-07 11:36:00,4.7402,4.74056,4.73944,4.73951,11000000.0
2008-04-07 11:37:00,4.73941,4.74055,4.73894,4.74047,16000000.0
2008-04-07 11:38:00,4.74138,4.74165,4.74001,4.74143,8000000.0
2008-04-07 11:39:00,4.74083,4.74199,4.74006,4.74006,11000000.0
2008-04-07 11:40:00,4.74044,4.74203,4.74044,4.74128,12000000.0
2008-04-07 11:41:00,4.74165,4.7422,4.74101,4.7422,10000000.0
2008-04-07 11:42:00,4.7419,4.74291,4.7417,4.74291,10000000.0
2008-04-07 11:43:00,4.74313,4.74347,4.74194,4.74201,17000000.0
2008-04-07 11:44:00,4.74276,4.74422,4.74223,4.74421,15000000.0
2008-04-07 11:45:00,4.74363,4.74432,4.74252,4.74299,16000000.0
2008-04-07 11:46:00,4.74209,4.744,4.74209,4.74381,7000000.0
2008-04-07 11:47:00,4.74218,4.74316,4.74162,4.74209,16000000.0
2008-04-07 11:48:00,4.74216,4.7425,4.74101,4.74101,13000000.0
2008-04-07 11:49:00,4.74239,4.74239,4.7413,4.74176,10000000.0
2008-04-07 11:50:00,4.74039,4.74237,4.74033,4.74218,12000000.0
2008-04-07 11:51:00,4.74047,4.7423,4.74047,4.74166,14000000.0
2008-04-07 11:52:00,4.7418,4.74184,4.73984,4.73984,18000000.0
2008-04-07 11:53:00,4.74052,4.7413,4.73926,4.74083,16000000.0
2008-04-07 11:54:00,4.74082,4.74084,4.73963,4.73963,8000000.0
2008-04-07 11:55:00,4.74052,4.74126,4.74004,4.74021,8000000.0
2008-04-07 11:56:00,4.74079,4.74158,4.74015,4.74015,8000000.0
2008-04-07 11:57:00,4.74076,4.74102,4.73971,4.73989,11000000.0
2008-04-07 11:58:00,4.73979,4.7414,4.73965,4.74041,14000000.0
2008-04-07 11:59:00,4.74091,4.74222,4.74033,4.74132,11000000.0
2008-04-07 12:00:00,4.74026,4.74193,4.73983,4.74193,15000000.0
2008-04-07 12:01:00,4.74136,4.74153,4.74034,4.74062,13000000.0
2008-04-07 12:02:00,4.74159,4.74159,4.73999,4.74007,15000000.0
2008-04-07 12:03:00,4.74037,4.74078,4.73989,4.73991,11000000.0
2008-04-07 12:04:00,4.74121,4.74134,4.74053,4.74134,9000000.0
2008-04-07 12:05:00,4.73984,4.74083,4.7394,4.7394,9000000.0
2008-04-07 12:06:00,4.74031,4.74031,4.7373,4.73868,15000000.0
2008-04-07 12:07:00,4.73654,4.73749,4.73637,4.73651,11000000.0
2008-04-07 12:08:00,4.73815,4.73915,4.73724,4.7382,8000000.0
2008-04-07 12:09:00,4.73801,4.73908,4.73732,4.73828,18000000.0
2008-04-07 12:10:00,4.73854,4.73979,4.73804,4.7381,14000000.0
2008-04-07 12:11:00,4.73841,4.73927,4.73817,4.73836,9000000.0
2008-04-07 12:12:00,4.73844,4.73965,4.73776,4.73965,18000000.0
2008-04-07 12:13:00,4.73962,4.74039,4.73892,4.74039,12000000.0
2008-04-07 12:14:00,4.73946,4.74043,4.739,4.7403,10000000.0
2008-04-07 12:15:00,4.73875,4.73967,4.73857,4.7387,8000000.0
2008-04-07 12:16:00,4.73917,4.74023,4.73861,4.73862,14000000.0
2008-04-07 12:17:00,4.7383,4.73947,4.73749,4.73899,13000000.0
2008-04-07 12:18:00,4.73747,4.73867,4.73745,4.73845,10000000.0
2008-04-07 12:19:00,4.73868,4.73892,4.73797,4.7381,11000000.0
2008-04-07 12:20:00,4.73839,4.73861,4.73721,4.73796,8000000.0
2008-04-07 12:21:00,4.73762,4.73916,4.73718,4.73836,20000000.0
2008-04-07 12:22:00,4.73779,4.73862,4.73768,4.73768,14000000.0
2008-04-07 12:23:00,4.73823,4.7388,4.73768,4.73854,11000000.0
2008-04-07 12:24:00,4.73835,4.73835,4.73666,4.73811,17000000.0
2008-04-07 12:25:00,4.73833,4.73913,4.73684,4.73829,12000000.0
2008-04-07 12:26:00,4.73821,4.73969,4.73821,4.73914,7000000.0
2008-04-07 12:27:00,4.73837,4.73952,4.73834,4.73851,7000000.0
2008-04-07 12:28:00,4.73954,4.74014,4.73811,4.74003,19000000.0
2008-04-07 12:29:00,4.73897,4.74007,4.7386,4.7387,12000000.0
2008-04-07 12:30:00,4.73934,4.74139,4.73905,4.74139,10000000.0
2008-04-07 12:31:00,4.74159,4.7422,4.74049,4.74081,12000000.0
2008-04-07 12:32:00,4.7419,4.74245,4.74097,4.74223,12000000.0
2008-04-07 12:33:00,4.74063,4.74265,4.74028,4.74164,15000000.0
2008-04-07 12:34:00,4.74193,4.74193,4.74112,4.74164,12000000.0
2008-04-07 12:35:00,4.74119,4.74219,4.74072,4.74159,12000000.0
2008-04-07 12:36:00,4.74134,4.74312,4.74116,4.74197,15000000.0
2008-04-07 12:37:00,4.74328,4.74354,4.74261,4.743,8000000.0
2008-04-07 12:38:00,4.74326,4.74326,4.74134,4.74163,15000000.0
2008-04-07 12:39:00,4.74251,4.74255,4.741,4.74195,14000000.0
2008-04-07 12:40:00,4.74199,4.74316,4.74048,4.74149,18000000.0
2008-04-07 12:41:00,4.74187,4.74239,4.74063,4.74239,11000000.0
2008-04-07 12:42:00,4.74062,4.74237,4.74062,4.74225,17000000.0
2008-04-07 12:43:00,4.74193,4.74246,4.7413,4.7413,11000000.0
2008-04-07 12:44:00,4.74215,4.74312,4.7413,4.74131,13000000.0
2008-04-07 12:45:00,4.74173,4.74222,4.74146,4.74199,10000000.0
2008-04-07 12:46:00,4.74216,4.74263,4.741,4.74204,20000000.0
2008-04-07 12:47:00,4.74226,4.74226,4.74148,4.74172,10000000.0
2008-04-07 12:48:00,4.74107,4.74217,4.7405,4.74058,10000000.0
2008-04-07 12:49:00,4.74219,4.74222,4.74036,4.74118,15000000.0
2008-04-07 12:50:00,4.74152,4.74254,4.74069,4.7425,14000000.0
2008-04-07 12:51:00,4.74259,4.74259,4.74082,4.74121,14000000.0
2008-04-07 12:52:00,4.74234,4.74321,4.74178,4.7427,9000000.0
2008-04-07 12:53:00,4.74394,4.74406,4.74268,4.74292,9000000.0
2008-04-07 12:54:00,4.74262,4.74343,4.74228,4.74276,20000000.0
2008-04-07 12:55:00,4.74336,4.74368,4.74226,4.74326,12000000.0
2008-04-07 12:56:00,4.74288,4.7438,4.74288,4.74358,7000000.0
2008-04-07 12:57:00,4.7422,4.74322,4.74167,4.74204,13000000.0
2008-04-07 12:58:00,4.7435,4.7435,4.74209,4.74209,16000000.0
2008-04-07 12:59:00,4.74349,4.74378,4.74238,4.74259,14000000.0
2008-04-07 13:00:00,4.74214,4.74335,4.7418,4.74335,12000000.0
2008-04-07 13:01:00,4.74234,4.74362,4.74234,4.74333,17000000.0
2008-04-07 13:02:00,4.74296,4.74435,4.74296,4.7438,10000000.0
2008-04-07 13:03:00,4.74357,4.74485,4.7432,4.74474,22000000.0
2008-04-07 13:04:00,4.74438,4.74506,4.7433,4.74506,20000000.0
2008-04-07 13:05:00,4.74495,4.74495,4.74358,4.74371,14000000.0
2008-04-07 13:06:00,4.74481,4.74481,4.74327,4.74376,17000000.0
2008-04-07 13:07:00,4.74451,4.74587,4.74318,4.74523,22000000.0
2008-04-07 13:08:00,4.74453,4.74613,4.74453,4.74512,12000000.0
2008-04-07 13:09:00,4.7458,4.7458,4.74363,4.74363,12000000.0
2008-04-07 13:10:00,4.74346,4.74479,4.74328,4.74328,20000000.0
2008-04-07 13:11:00,4.74399,4.74462,4.74364,4.74421,12000000.0
2008-04-07 13:12:00,4.744,4.74558,4.74346,4.74558,16000000.0
2008-04-07 13:13:00,4.74521,4.74521,4.74368,4.74399,14000000.0
2008-04-07 13:14:00,4.7442,4.74581,4.74402,4.74531,17000000.0
2008-04-07 13:15:00,4.74526,4.74642,4.74523,4.74621,7000000.0
2008-04-07 13:16:00,4.74625,4.74674,4.74564,4.74586,9000000.0
2008-04-07 13:17:00,4.74542,4.74652,4.74521,4.74521,15000000.0
2008-04-07 13:18:00,4.74687,4.74687,4.74521,4.74579,17000000.0
2008-04-07 13:19:00,4.74644,4.74644,4.74492,4.74492,15000000.0
2008-04-07 13:20:00,4.74531,4.74691,4.7449,4.74691,12000000.0
2008-04-07 13:21:00,4.74592,4.74709,4.74573,4.74586,24000000.0
2008-04-07 13:22:00,4.74692,4.74821,4.74636,4.74697,12000000.0
2008-04-07 13:23:00,4.74677,4.74728,4.74602,4.74654,12000000.0
2008-04-07 13:24:00,4.7472,4.74744,4.74534,4.7472,18000000.0
2008-04-07 13:25:00,4.74642,4.74642,4.74433,4.74433,12000000.0
2008-04-07 13:26:00,4.74558,4.74605,4.74446,4.74588,12000000.0
2008-04-07 13:27:00,4.745,4.74623,4.7448,4.7457,9000000.0
2008-04-07 13:28:00,4.74673,4.74682,4.74584,4.74653,15000000.0
2008-04-07 13:29:00,4.74571,4.74718,4.74571,4.74688,14000000.0
2008-04-07 13:30:00,4.74721,4.74775,4.74628,4.74628,11000000.0
2008-04-07 13:31:00,4.7483,4.7483,4.74637,4.74637,11000000.0
2008-04-07 13:32:00,4.74755,4.7482,4.74683,4.74683,8000000.0
2008-04-07 13:33:00,4.74832,4.74897,4.74713,4.74848,14000000.0
2008-04-07 13:34:00,4.74715,4.74806,4.74682,4.74806,11000000.0
2008-04-07 13:35:00,4.74813,4.74813,4.74688,4.74785,16000000.0
2008-04-07 13:36:00,4.74757,4.74822,4.74665,4.74704,8000000.0
2008-04-07 13:37:00,4.74792,4.74792,4.74641,4.74688,17000000.0
2008-04-07 13:38:00,4.74666,4.74845,4.74661,4.74709,14000000.0
2008-04-07 13:39:00,4.74706,4.74881,4.74706,4.74733,10000000.0
2008-04-07 13:40:00,4.74809,4.74877,4.74764,4.74776,8000000.0
2008-04-07 13:41:00,4.74881,4.74881,4.74704,4.74704,11000000.0
2008-04-07 13:42:00,4.74805,4.74807,4.74638,4.74734,14000000.0
2008-04-07 13:43:00,4.74748,4.7483,4.74683,4.7483,11000000.0
2008-04-07 13:44:00,4.74683,4.74861,4.74683,4.74855,11000000.0
2008-04-07 13:45:00,4.7481,4.74879,4.74738,4.74869,14000000.0
2008-04-07 13:46:00,4.74751,4.74851,4.74644,4.74644,11000000.0
2008-04-07 13:47:00,4.74696,4.74747,4.74605,4.74743,13000000.0
2008-04-07 13:48:00,4.74601,4.74713,4.74583,4.74615,14000000.0
2008-04-07 13:49:00,4.74598,4.74662,4.74514,4.74528,12000000.0
2008-04-07 13:50:00,4.74603,4.7475,4.74599,4.74748,16000000.0
2008-04-07 13:51:00,4.74717,4.74717,4.74538,4.74538,14000000.0
2008-04-07 13:52:00,4.74563,4.74634,4.74493,4.74605,10000000.0
2008-04-07 13:53:00,4.74575,4.74648,4.74546,4.74546,10000000.0
2008-04-07 13:54:00,4.74626,4.74677,4.74545,4.74677,8000000.0
2008-04-07 13:55:00,4.74601,4.74663,4.74491,4.7456,13000000.0
2008-04-07 13:56:00,4.7452,4.74643,4.74492,4.74492,17000000.0
2008-04-07 13:57:00,4.74504,4.74641,4.74449,4.74512,13000000.0
2008-04-07 13:58:00,4.74506,4.74545,4.74338,4.74368,7000000.0
2008-04-07 13:59:00,4.74286,4.74484,4.74286,4.74395,9000000.0
2008-04-07 14:00:00,4.74341,4.74474,4.74341,4.74387,7000000.0
2008-04-07 14:01:00,4.74364,4.7443,4.74354,4.7441,11000000.0
2008-04-07 14:02:00,4.74477,4.74544,4.74317,4.74517,19000000.0
2008-04-07 14:03:00,4.74384,4.74492,4.74344,4.74485,13000000.0
2008-04-07 14:04:00,4.74325,4.74509,4.74325,4.74445,22000000.0
2008-04-07 14:05:00,4.74397,4.74397,4.74227,4.74265,17000000.0
2008-04-07 14:06:00,4.74266,4.74308,4.74139,4.74139,11000000.0
2008-04-07 14:07:00,4.74271,4.74355,4.74203,4.74323,9000000.0
2008-04-07 14:08:00,4.74351,4.74356,4.74211,4.74328,11000000.0
2008-04-07 14:09:00,4.74374,4.74406,4.74245,4.74291,12000000.0
2008-04-07 14:10:00,4.74245,4.74571,4.74245,4.74571,13000000.0
2008-04-07 14:11:00,4.74571,4.7458,4.74422,4.74546,14000000.0
2008-04-07 14:12:00,4.74692,4.748,4.7458,4.748,11000000.0
2008-04-07 14:13:00,4.7468,4.74776,4.74626,4.74776,11000000.0
2008-04-07 14:14:00,4.74696,4.74808,4.74613,4.74808,7000000.0
2008-04-07 14:15:00,4.74733,4.74733,4.74506,4.74655,14000000.0
2008-04-07 14:16:00,4.74602,4.7464,4.74507,4.74571,13000000.0
2008-04-07 14:17:00,4.74514,4.74676,4.745,4.74674,22000000.0
2008-04-07 14:18:00,4.74491,4.74752,4.74491,4.74666,15000000.0
2008-04-07 14:19:00,4.74674,4.74893,4.74663,4.74893,12000000.0
2008-04-07 14:20:00,4.74801,4.74846,4.74688,4.74698,7000000.0
2008-04-07 14:21:00,4.7456,4.74691,4.74522,4.74678,13000000.0
2008-04-07 14:22:00,4.7467,4.74718,4.74605,4.74631,8000000.0
2008-04-07 14:23:00,4.74773,4.74797,4.74599,4.74739,11000000.0
2008-04-07 14:24:00,4.74624,4.74807,4.74624,4.74689,13000000.0
2008-04-07 14:25:00,4.74671,4.74798,4.74612,4.74767,15000000.0
2008-04-07 14:26:00,4.74731,4.74808,4.74648,4.74774,8000000.0
2008-04-07 14:27:00,4.74786,4.74825,4.74692,4.74762,10000000.0
2008-04-07 14:28:00,4.74805,4.74823,4.74593,4.74727,11000000.0
2008-04-07 14:29:00,4.74667,4.74715,4.74431,4.74568,21000000.0
2008-04-07 14:30:00,4.7433,4.7475,4.7433,4.74603,11000000.0
2008-04-07 14:31:00,4.74577,4.74577,4.74381,4.74546,17000000.0
2008-04-07 14:32:00,4.74326,4.7448,4.74309,4.74375,15000000.0
2008-04-07 14:33:00,4.74483,4.74591,4.74409,4.74557,8000000.0
2008-04-07 14:34:00,4.74597,4.74603,4.7446,4.74562,9000000.0
2008-04-07 14:35:00,4.7454,4.74615,4.74514,4.74514,11000000.0
2008-04-07 14:36:00,4.7463,4.74634,4.74408,4.74608,15000000.0
2008-04-07 14:37:00,4.74716,4.74738,4.74472,4.74516,8000000.0
2008-04-07 14:38:00,4.74642,4.7468,4.74536,4.74581,10000000.0
2008-04-07 14:39:00,4.74481,4.74548,4.7441,4.74523,19000000.0
2008-04-07 14:40:00,4.74553,4.74553,4.74411,4.74531,15000000.0
2008-04-07 14:41:00,4.74612,4.74612,4.74474,4.74552,15000000.0
2008-04-07 14:42:00,4.74524,4.74612,4.74482,4.74608,17000000.0
2008-04-07 14:43:00,4.74621,4.74626,4.74475,4.74475,15000000.0
2008-04-07 14:44:00,4.74534,4.74627,4.74467,4.74594,15000000.0
2008-04-07 14:45:00,4.74469,4.74626,4.74469,4.74626,9000000.0
2008-04-07 14:46:00,4.74563,4.74789,4.74537,4.74789,11000000.0
2008-04-07 14:47:00,4.74832,4.74832,4.74628,4.74645,12000000.0
2008-04-07 14:48:00,4.74778,4.74812,4.74661,4.74661,12000000.0
2008-04-07 14:49:00,4.74786,4.7487,4.74684,4.74795,12000000.0
2008-04-07 14:50:00,4.74736,4.7493,4.74729,4.74729,15000000.0
2008-04-07 14:51:00,4.74757,4.74911,4.74711,4.74795,10000000.0
2008-04-07 14:52:00,4.74883,4.74883,4.74743,4.74849,13000000.0
2008-04-07 14:53:00,4.74856,4.74883,4.74734,4.74842,13000000.0
2008-04-07 14:54:00,4.74849,4.74959,4.74777,4.74948,9000000.0
2008-04-07 14:55:00,4.7473,4.74968,4.7473,4.74857,16000000.0
2008-04-07 14:56:00,4.74994,4.75016,4.7481,4.74969,15000000.0
2008-04-07 14:57:00,4.74881,4.74914,4.74775,4.74842,15000000.0
2008-04-07 14:58:00,4.74681,4.74775,4.74621,4.74621,11000000.0
2008-04-07 14:59:00,4.74629,4.74722,4.74521,4.74722,14000000.0
2008-04-07 15:00:00,4.74699,4.74699,4.74503,4.74649,18000000.0
2008-04-07 15:01:00,4.74544,4.74569,4.7446,4.74559,12000000.0
2008-04-07 15:02:00,4.74575,4.74603,4.74445,4.74492,7000000.0
2008-04-07 15:03:00,4.74571,4.74593,4.74443,4.74506,18000000.0
2008-04-07 15:04:00,4.74603,4.74603,4.74446,4.74446,21000000.0
2008-04-07 15:05:00,4.746,4.74628,4.74448,4.74616,13000000.0
2008-04-07 15:06:00,4.74576,4.74586,4.74423,4.74515,14000000.0
2008-04-07 15:07:00,4.74436,4.74605,4.74436,4.74605,22000000.0
2008-04-07 15:08:00,4.74534,4.74579,4.74439,4.74448,10000000.0
2008-04-07 15:09:00,4.74632,4.74632,4.74454,4.74572,9000000.0
2008-04-07 15:10:00,4.74446,4.74658,4.74446,4.74634,14000000.0
2008-04-07 15:11:00,4.74442,4.74553,4.74414,4.74553,12000000.0
2008-04-07 15:12:00,4.74558,4.74609,4.74412,4.74511,13000000.0
2008-04-07 15:13:00,4.74512,4.74528,4.74247,4.74262,12000000.0
2008-04-07 15:14:00,4.74415,4.74468,4.74345,4.74353,10000000.0
2008-04-07 15:15:00,4.74418,4.74495,4.74326,4.74467,16000000.0
2008-04-07 15:16:00,4.74415,4.74515,4.74415,4.74449,15000000.0
2008-04-07 15:17:00,4.74414,4.7455,4.74396,4.74499,14000000.0
2008-04-07 15:18:00,4.74623,4.74646,4.74348,4.7446,12000000.0
2008-04-07 15:19:00,4.74492,4.74531,4.7439,4.74465,11000000.0
2008-04-07 15:20:00,4.74531,4.7457,4.74403,4.74555,14000000.0
2008-04-07 15:21:00,4.74409,4.74588,4.74403,4.74403,14000000.0
2008-04-07 15:22:00,4.74525,4.74561,4.74463,4.74476,10000000.0
2008-04-07 15:23:00,4.74299,4.74467,4.74225,4.74366,11000000.0
2008-04-07 15:24:00,4.7419,4.74217,4.74063,4.74147,10000000.0
2008-04-07 15:25:00,4.74104,4.74183,4.73998,4.74183,16000000.0
2008-04-07 15:26:00,4.74201,4.74201,4.74021,4.74118,15000000.0
2008-04-07 15:27:00,4.74142,4.74235,4.74049,4.74235,10000000.0
2008-04-07 15:28:00,4.74151,4.74151,4.73983,4.73983,11000000.0
2008-04-07 15:29:00,4.74117,4.74124,4.73892,4.74124,19000000.0
2008-04-07 15:30:00,4.74003,4.74085,4.73972,4.74085,10000000.0
2008-04-07 15:31:00,4.74,4.74106,4.73977,4.74082,14000000.0
2008-04-07 15:32:00,4.73995,4.74005,4.73776,4.73776,12000000.0
2008-04-07 15:33:00,4.73939,4.73962,4.73794,4.73962,20000000.0
2008-04-07 15:34:00,4.73926,4.73972,4.73813,4.73871,12000000.0
2008-04-07 15:35:00,4.74015,4.74015,4.73765,4.7379,12000000.0
2008-04-07 15:36:00,4.73963,4.73974,4.73831,4.73974,10000000.0
2008-04-07 15:37:00,4.73871,4.73986,4.73831,4.7393,10000000.0
2008-04-07 15:38:00,4.73909,4.7402,4.73875,4.7402,13000000.0
2008-04-07 15:39:00,4.74021,4.74031,4.73845,4.73845,7000000.0
2008-04-07 15:40:00,4.74039,4.74043,4.73855,4.73923,10000000.0
2008-04-07 15:41:00,4.73889,4.73992,4.73828,4.73985,9000000.0
2008-04-07 15:42:00,4.73929,4.73982,4.73798,4.73798,13000000.0
2008-04-07 15:43:00,4.73954,4.73954,4.73781,4.73783,16000000.0
2008-04-07 15:44:00,4.73905,4.73952,4.73678,4.73771,14000000.0
2008-04-07 15:45:00,4.73776,4.73776,4.73566,4.73773,15000000.0
2008-04-07 15:46:00,4.73807,4.73807,4.7365,4.738,13000000.0
2008-04-07 15:47:00,4.73749,4.7384,4.73701,4.73781,9000000.0
2008-04-07 15:48:00,4.73707,4.7386,4.73689,4.73775,21000000.0
2008-04-07 15:49:00,4.73816,4.73849,4.73668,4.73781,23000000.0
2008-04-07 15:50:00,4.73791,4.73901,4.73744,4.73878,12000000.0
2008-04-07 15:51:00,4.73923,4.74006,4.7378,4.74006,19000000.0
2008-04-07 15:52:00,4.74049,4.74049,4.73842,4.73842,15000000.0
2008-04-07 15:53:00,4.73906,4.73945,4.73822,4.73942,14000000.0
2008-04-07 15:54:00,4.73918,4.73983,4.73808,4.73808,15000000.0
2008-04-07 15:55:00,4.73803,4.7409,4.73794,4.7409,12000000.0
2008-04-07 15:56:00,4.74047,4.74119,4.73955,4.73955,18000000.0
2008-04-07 15:57:00,4.74192,4.74192,4.74063,4.74102,10000000.0
2008-04-07 15:58:00,4.741,4.7421,4.73979,4.74099,22000000.0
2008-04-07 15:59:00,4.74202,4.74216,4.7405,4.7405,12000000.0
2008-04-07 16:00:00,4.74181,4.74181,4.74046,4.74096,12000000.0
2008-04-07 16:01:00,4.74168,4.74172,4.74015,4.74088,12000000.0
2008-04-07 16:02:00,4.74019,4.74154,4.73916,4.7407,13000000.0
2008-04-07 16:03:00,4.73914,4.74038,4.73912,4.73981,13000000.0
2008-04-07 16:04:00,4.73992,4.73992,4.73837,4.73918,11000000.0
2008-04-07 16:05:00,4.73855,4.73948,4.73782,4.73782,9000000.0
2008-04-07 16:06:00,4.73863,4.73868,4.73635,4.73749,14000000.0
2008-04-07 16:07:00,4.73849,4.73895,4.73721,4.73805,15000000.0
2008-04-07 16:08:00,4.73905,4.73905,4.73759,4.73833,15000000.0
2008-04-07 16:09:00,4.73976,4.74078,4.7383,4.73868,17000000.0
2008-04-07 16:10:00,4.73887,4.74092,4.73872,4.74092,14000000.0
2008-04-07 16:11:00,4.7406,4.74167,4.73991,4.7411,9000000.0
2008-04-07 16:12:00,4.74253,4.74374,4.74176,4.74272,15000000.0
2008-04-07 16:13:00,4.74344,4.74367,4.74109,4.74206,14000000.0
2008-04-07 16:14:00,4.74225,4.74317,4.74131,4.74304,12000000.0
2008-04-07 16:15:00,4.74468,4.7454,4.74295,4.74428,14000000.0
2008-04-07 16:16:00,4.74491,4.74551,4.74372,4.74538,13000000.0
2008-04-07 16:17:00,4.74354,4.74481,4.74336,4.74377,18000000.0
2008-04-07 16:18:00,4.74379,4.74476,4.74292,4.74422,13000000.0
2008-04-07 16:19:00,4.74315,4.74367,4.74167,4.74289,8000000.0
2008-04-07 16:20:00,4.74181,4.74195,4.74102,4.74147,13000000.0
2008-04-07 16:21:00,4.74105,4.74305,4.74048,4.74227,12000000.0
2008-04-07 16:22:00,4.74287,4.74287,4.74154,4.74251,11000000.0
2008-04-07 16:23:00,4.74242,4.74333,4.74177,4.74271,14000000.0
2008-04-07 16:24:00,4.74231,4.74374,4.74163,4.74324,15000000.0
2008-04-07 16:25:00,4.74372,4.74378,4.74235,4.74235,11000000.0
2008-04-07 16:26:00,4.74292,4.74292,4.74078,4.74129,8000000.0
2008-04-07 16:27:00,4.74149,4.74231,4.7411,4.74163,10000000.0
2008-04-07 16:28:00,4.74191,4.74205,4.74013,4.74084,15000000.0
2008-04-07 16:29:00,4.74072,4.74114,4.73949,4.73949,7000000.0
2008-04-07 16:30:00,4.74079,4.74103,4.73954,4.74093,16000000.0
2008-04-07 16:31:00,4.7401,4.74096,4.73947,4.74008,14000000.0
2008-04-07 16:32:00,4.73969,4.74082,4.7393,4.73946,7000000.0
2008-04-07 16:33:00,4.74143,4.74143,4.74031,4.74068,8000000.0
2008-04-07 16:34:00,4.74003,4.7413,4.74003,4.74114,8000000.0
2008-04-07 16:35:00,4.74065,4.74161,4.74046,4.74111,9000000.0
2008-04-07 16:36:00,4.74081,4.74081,4.73946,4.74053,13000000.0
2008-04-07 16:37:00,4.74078,4.7429,4.74,4.7429,18000000.0
2008-04-07 16:38:00,4.74315,4.74352,4.74124,4.74235,18000000.0
2008-04-07 16:39:00,4.74278,4.74298,4.74099,4.74205,20000000.0
2008-04-07 16:40:00,4.74233,4.74237,4.74076,4.74206,13000000.0
2008-04-07 16:41:00,4.74142,4.74263,4.74114,4.74222,20000000.0
2008-04-07 16:42:00,4.74198,4.74246,4.7414,4.74199,18000000.0
2008-04-07 16:43:00,4.74217,4.74275,4.74129,4.74207,15000000.0
2008-04-07 16:44:00,4.74295,4.74295,4.74044,4.74044,20000000.0
2008-04-07 16:45:00,4.7412,4.74159,4.73853,4.74028,13000000.0
2008-04-07 16:46:00,4.74252,4.74252,4.74063,4.74144,15000000.0
2008-04-07 16:47:00,4.74146,4.74173,4.74034,4.74034,8000000.0
2008-04-07 16:48:00,4.74138,4.74199,4.73985,4.74199,11000000.0
2008-04-07 16:49:00,4.74248,4.74248,4.74046,4.74046,12000000.0
2008-04-07 16:50:00,4.74152,4.74201,4.74062,4.74161,15000000.0
2008-04-07 16:51:00,4.7414,4.74209,4.74016,4.74109,18000000.0
2008-04-07 16:52:00,4.74118,4.74137,4.73958,4.74,14000000.0
2008-04-07 16:53:00,4.74085,4.74187,4.74016,4.74187,8000000.0
2008-04-07 16:54:00,4.74215,4.7424,4.74121,4.74212,11000000.0
2008-04-07 16:55:00,4.74134,4.74293,4.74117,4.74117,12000000.0
2008-04-07 16:56:00,4.74063,4.7431,4.74063,4.7431,10000000.0
2008-04-07 16:57:00,4.74278,4.74333,4.74231,4.7432,8000000.0
2008-04-07 16:58:00,4.74268,4.74283,4.74137,4.74137,9000000.0
2008-04-07 16:59:00,4.74221,4.74253,4.74064,4.7411,13000000.0
2008-04-07 17:00:00,4.74166,4.74166,4.74059,4.74083,11000000.0
2008-04-07 17:01:00,4.74124,4.74124,4.73982,4.7406,12000000.0
2008-04-07 17:02:00,4.74055,4.7414,4.74045,4.74133,10000000.0
2008-04-07 17:03:00,4.74193,4.74204,4.7396,4.74096,16000000.0
2008-04-07 17:04:00,4.74065,4.74171,4.74014,4.7405,13000000.0
2008-04-07 17:05:00,4.7405,4.74206,4.73999,4.74116,16000000.0
2008-04-07 17:06:00,4.73986,4.74128,4.73986,4.74094,12000000.0
2008-04-07 17:07:00,4.74114,4.74137,4.74006,4.74073,8000000.0
2008-04-07 17:08:00,4.73932,4.74123,4.73894,4.73982,21000000.0
2008-04-07 17:09:00,4.74114,4.74151,4.73928,4.74083,16000000.0
2008-04-07 17:10:00,4.74022,4.74163,4.73993,4.74089,11000000.0
2008-04-07 17:11:00,4.74183,4.74188,4.74082,4.74111,11000000.0
2008-04-07 17:12:00,4.74154,4.74154,4.73917,4.73917,9000000.0
2008-04-07 17:13:00,4.73956,4.7405,4.73898,4.73898,9000000.0
2008-04-07 17:14:00,4.74058,4.74058,4.73798,4.73801,17000000.0
2008-04-07 17:15:00,4.73686,4.73904,4.73686,4.73818,11000000.0
2008-04-07 17:16:00,4.7384,4.73942,4.73793,4.73942,15000000.0
2008-04-07 17:17:00,4.73961,4.73961,4.73721,4.73784,13000000.0
2008-04-07 17:18:00,4.73706,4.73963,4.73706,4.7384,15000000.0
2008-04-07 17:19:00,4.73942,4.74038,4.73821,4.73894,17000000.0
2008-04-07 17:20:00,4.73906,4.74001,4.7383,4.73941,12000000.0
2008-04-07 17:21:00,4.73858,4.74123,4.73858,4.74113,7000000.0
2008-04-07 17:22:00,4.74147,4.74163,4.73966,4.74139,14000000.0
2008-04-07 17:23:00,4.74117,4.74158,4.73992,4.74073,13000000.0
2008-04-07 17:24:00,4.74117,4.74156,4.74025,4.74078,9000000.0
2008-04-07 17:25:00,4.73961,4.74088,4.73955,4.73965,11000000.0
2008-04-07 17:26:00,4.74046,4.74138,4.73968,4.74025,16000000.0
2008-04-07 17:27:00,4.74067,4.74067,4.73933,4.74017,9000000.0
2008-04-07 17:28:00,4.7392,4.74082,4.73846,4.74045,15000000.0
2008-04-07 17:29:00,4.73934,4.73998,4.73891,4.73911,11000000.0
2008-04-07 17:30:00,4.73941,4.73969,4.73851,4.7391,19000000.0
2008-04-07 17:31:00,4.73867,4.74044,4.73866,4.7403,11000000.0
2008-04-07 17:32:00,4.74054,4.74099,4.73977,4.74042,9000000.0
2008-04-07 17:33:00,4.74056,4.74056,4.73874,4.73934,10000000.0
2008-04-07 17:34:00,4.73842,4.74016,4.73813,4.73947,14000000.0
2008-04-07 17:35:00,4.73999,4.73999,4.73839,4.73922,13000000.0
2008-04-07 17:36:00,4.73775,4.7396,4.73771,4.73877,11000000.0
2008-04-07 17:37:00,4.73906,4.73988,4.7388,4.7388,15000000.0
2008-04-07 17:38:00,4.73934,4.74023,4.7384,4.73929,17000000.0
2008-04-07 17:39:00,4.73989,4.73989,4.73897,4.73986,8000000.0
2008-04-07 17:40:00,4.74013,4.74013,4.73881,4.73999,12000000.0
2008-04-07 17:41:00,4.73998,4.74007,4.73855,4.73856,21000000.0
2008-04-07 17:42:00,4.73865,4.74042,4.73865,4.73887,13000000.0
2008-04-07 17:43:00,4.73969,4.73993,4.73898,4.73929,11000000.0
2008-04-07 17:44:00,4.73959,4.74041,4.73836,4.7395,19000000.0
2008-04-07 17:45:00,4.74052,4.74052,4.73899,4.73899,10000000.0
2008-04-07 17:46:00,4.73959,4.7402,4.73904,4.74004,13000000.0
2008-04-07 17:47:00,4.74028,4.74037,4.73943,4.73965,9000000.0
2008-04-07 17:48:00,4.74029,4.74029,4.73901,4.73924,14000000.0
2008-04-07 17:49:00,4.74018,4.74047,4.73895,4.73946,14000000.0
2008-04-07 17:50:00,4.73962,4.74008,4.73869,4.74008,17000000.0
2008-04-07 17:51:00,4.74063,4.74063,4.73868,4.73898,13000000.0
2008-04-07 17:52:00,4.73969,4.74007,4.73896,4.73958,24000000.0
2008-04-07 17:53:00,4.74058,4.74102,4.73943,4.74102,16000000.0
2008-04-07 17:54:00,4.74139,4.74168,4.74007,4.74113,16000000.0
2008-04-07 17:55:00,4.74192,4.74208,4.74022,4.74103,13000000.0
2008-04-07 17:56:00,4.74062,4.74177,4.74046,4.74089,15000000.0
2008-04-07 17:57:00,4.74153,4.74168,4.74046,4.74168,10000000.0
2008-04-07 17:58:00,4.74201,4.74201,4.74046,4.74079,15000000.0
2008-04-07 17:59:00,4.74074,4.74219,4.7407,4.74168,13000000.0
2008-04-07 18:00:00,4.74165,4.74183,4.74042,4.74105,7000000.0
2008-04-07 18:01:00,4.74121,4.74225,4.74055,4.74094,18000000.0
2008-04-07 18:02:00,4.74182,4.74206,4.74085,4.74093,17000000.0
2008-04-07 18:03:00,4.74164,4.74164,4.74012,4.74089,16000000.0
2008-04-07 18:04:00,4.73968,4.74108,4.73968,4.73979,14000000.0
2008-04-07 18:05:00,4.74182,4.74182,4.73987,4.73987,13000000.0
2008-04-07 18:06:00,4.74159,4.74159,4.73987,4.74157,18000000.0
2008-04-07 18:07:00,4.74066,4.7417,4.74041,4.74075,12000000.0
2008-04-07 18:08:00,4.7407,4.74221,4.74036,4.74044,18000000.0
2008-04-07 18:09:00,4.74124,4.74214,4.74016,4.74016,12000000.0
2008-04-07 18:10:00,4.74052,4.74253,4.74045,4.74076,13000000.0
2008-04-07 18:11:00,4.74193,4.74207,4.74089,4.74167,10000000.0
2008-04-07 18:12:00,4.74026,4.74213,4.74026,4.74129,11000000.0
2008-04-07 18:13:00,4.74167,4.7421,4.74071,4.74187,14000000.0
2008-04-07 18:14:00,4.74097,4.74219,4.74075,4.74075,10000000.0
2008-04-07 18:15:00,4.74153,4.7422,4.74071,4.74071,10000000.0
2008-04-07 18:16:00,4.74139,4.74209,4.74082,4.74131,9000000.0
2008-04-07 18:17:00,4.74122,4.74186,4.74043,4.74144,18000000.0
2008-04-07 18:18:00,4.74209,4.74261,4.74109,4.74109,14000000.0
2008-04-07 18:19:00,4.74128,4.74194,4.74044,4.74044,10000000.0
2008-04-07 18:20:00,4.74177,4.74226,4.7407,4.74156,15000000.0
2008-04-07 18:21:00,4.74249,4.74269,4.74099,4.74099,18000000.0
2008-04-07 18:22:00,4.74174,4.74227,4.7412,4.74147,14000000.0
2008-04-07 18:23:00,4.74101,4.74205,4.74092,4.74196,7000000.0
2008-04-07 18:24:00,4.74173,4.74173,4.7411,4.7417,9000000.0
2008-04-07 18:25:00,4.74068,4.7423,4.74066,4.7416,13000000.0
2008-04-07 18:26:00,4.7408,4.7425,4.7408,4.74187,16000000.0
2008-04-07 18:27:00,4.7414,4.74238,4.74077,4.74083,14000000.0
2008-04-07 18:28:00,4.74067,4.74175,4.74018,4.74125,13000000.0
2008-04-07 18:29:00,4.74044,4.74199,4.74044,4.74176,11000000.0
2008-04-07 18:30:00,4.74172,4.74253,4.7409,4.74104,16000000.0
2008-04-07 18:31:00,4.74159,4.74361,4.74124,4.74361,12000000.0
2008-04-07 18:32:00,4.74238,4.74335,4.74144,4.74144,11000000.0
2008-04-07 18:33:00,4.74234,4.74307,4.74205,4.74234,13000000.0
2008-04-07 18:34:00,4.74307,4.74426,4.74235,4.74426,13000000.0
2008-04-07 18:35:00,4.74383,4.74451,4.74326,4.74366,18000000.0
2008-04-07 18:36:00,4.74484,4.74484,4.74317,4.74375,18000000.0
2008-04-07 18:37:00,4.74427,4.74458,4.74292,4.74458,18000000.0
2008-04-07 18:38:00,4.74481,4.74488,4.74351,4.74486,11000000.0
2008-04-07 18:39:00,4.74482,4.74497,4.7437,4.74497,11000000.0
2008-04-07 18:40:00,4.74532,4.7454,4.74383,4.74523,14000000.0
2008-04-07 18:41:00,4.74393,4.74514,4.74379,4.74509,16000000.0
2008-04-07 18:42:00,4.74436,4.74602,4.74419,4.74544,14000000.0
2008-04-07 18:43:00,4.74513,4.74661,4.74505,4.74595,10000000.0
2008-04-07 18:44:00,4.74623,4.74678,4.74562,4.74594,13000000.0
2008-04-07 18:45:00,4.74579,4.74691,4.74576,4.74691,13000000.0
2008-04-07 18:46:00,4.74603,4.74659,4.74494,4.74494,12000000.0
2008-04-07 18:47:00,4.7446,4.74582,4.7446,4.74527,14000000.0
2008-04-07 18:48:00,4.74509,4.74584,4.74463,4.74584,15000000.0
2008-04-07 18:49:00,4.74505,4.74624,4.74474,4.7451,12000000.0
2008-04-07 18:50:00,4.74522,4.74586,4.7449,4.74512,9000000.0
2008-04-07 18:51:00,4.74558,4.74742,4.7453,4.74742,17000000.0
2008-04-07 18:52:00,4.74723,4.74741,4.74645,4.74685,9000000.0
2008-04-07 18:53:00,4.74667,4.74694,4.74529,4.74694,14000000.0
2008-04-07 18:54:00,4.74712,4.74742,4.74567,4.74607,14000000.0
2008-04-07 18:55:00,4.74543,4.74701,4.74543,4.74622,10000000.0
2008-04-07 18:56:00,4.7466,4.74776,4.74604,4.74621,16000000.0
2008-04-07 18:57:00,4.74649,4.74813,4.74649,4.74682,17000000.0
2008-04-07 18:58:00,4.74711,4.74711,4.74534,4.74534,14000000.0
2008-04-07 18:59:00,4.74704,4.74731,4.74615,4.74615,14000000.0
2008-04-07 19:00:00,4.74584,4.74701,4.74584,4.74648,15000000.0
2008-04-07 19:01:00,4.74588,4.74735,4.74585,4.74636,15000000.0
2008-04-07 19:02:00,4.74711,4.74711,4.7458,4.74625,14000000.0
2008-04-07 19:03:00,4.74633,4.74724,4.74576,4.7462,14000000.0
2008-04-07 19:04:00,4.74563,4.74669,4.74502,4.74551,12000000.0
2008-04-07 19:05:00,4.74586,4.74607,4.74461,4.74461,15000000.0
2008-04-07 19:06:00,4.74482,4.74598,4.74403,4.74403,16000000.0
2008-04-07 19:07:00,4.74444,4.74522,4.74387,4.74387,20000000.0
2008-04-07 19:08:00,4.74482,4.74562,4.7446,4.74493,8000000.0
2008-04-07 19:09:00,4.74557,4.74642,4.7449,4.7449,17000000.0
2008-04-07 19:10:00,4.7462,4.74643,4.74526,4.74639,9000000.0
2008-04-07 19:11:00,4.74507,4.74641,4.74479,4.74479,16000000.0
2008-04-07 19:12:00,4.74563,4.74652,4.74491,4.74586,13000000.0
2008-04-07 19:13:00,4.74562,4.74668,4.74536,4.74668,10000000.0
2008-04-07 19:14:00,4.74657,4.74695,4.74561,4.74642,20000000.0
2008-04-07 19:15:00,4.74641,4.7469,4.74515,4.7462,12000000.0
2008-04-07 19:16:00,4.74572,4.7467,4.74556,4.7467,8000000.0
2008-04-07 19:17:00,4.74597,4.74693,4.74521,4.74521,18000000.0
2008-04-07 19:18:00,4.74656,4.74672,4.74567,4.74663,11000000.0
2008-04-07 19:19:00,4.74542,4.74654,4.74524,4.74524,12000000.0
2008-04-07 19:20:00,4.74654,4.74664,4.74538,4.7459,14000000.0
2008-04-07 19:21:00,4.74595,4.74698,4.74566,4.74566,13000000.0
2008-04-07 19:22:00,4.74656,4.74656,4.74531,4.74616,12000000.0
2008-04-07 19:23:00,4.74657,4.74676,4.74546,4.74657,14000000.0
2008-04-07 19:24:00,4.74624,4.74662,4.74543,4.74662,19000000.0
2008-04-07 19:25:00,4.74555,4.74601,4.74459,4.74459,8000000.0
2008-04-07 19:26:00,4.74648,4.74658,4.74456,4.74486,7000000.0
2008-04-07 19:27:00,4.74491,4.74581,4.74403,4.74403,20000000.0
2008-04-07 19:28:00,4.74416,4.74536,4.7441,4.74512,17000000.0
2008-04-07 19:29:00,4.74425,4.74489,4.74329,4.74413,10000000.0
2008-04-07 19:30:00,4.74469,4.74469,4.74363,4.74412,15000000.0
2008-04-07 19:31:00,4.74494,4.74518,4.74383,4.74411,11000000.0
2008-04-07 19:32:00,4.74333,4.74465,4.74333,4.74413,9000000.0
2008-04-07 19:33:00,4.74423,4.74513,4.74379,4.74483,14000000.0
2008-04-07 19:34:00,4.7445,4.74556,4.7445,4.74478,17000000.0
2008-04-07 19:35:00,4.74567,4.74567,4.74425,4.74459,8000000.0
2008-04-07 19:36:00,4.74426,4.74646,4.74426,4.74481,15000000.0
2008-04-07 19:37:00,4.74567,4.74567,4.74437,4.74466,8000000.0
2008-04-07 19:38:00,4.74414,4.74496,4.74265,4.74265,15000000.0
2008-04-07 19:39:00,4.74415,4.74424,4.74285,4.7437,17000000.0
2008-04-07 19:40:00,4.744,4.74462,4.74259,4.74259,16000000.0
2008-04-07 19:41:00,4.7426,4.74342,4.74222,4.74278,11000000.0
2008-04-07 19:42:00,4.7434,4.74408,4.74237,4.7428,15000000.0
2008-04-07 19:43:00,4.74232,4.74301,4.74128,4.74244,14000000.0
2008-04-07 19:44:00,4.74216,4.74369,4.74216,4.74291,14000000.0
2008-04-07 19:45:00,4.74278,4.7442,4.74273,4.74381,15000000.0
2008-04-07 19:46:00,4.74344,4.74477,4.74308,4.74372,15000000.0
2008-04-07 19:47:00,4.74357,4.74413,4.7429,4.7429,16000000.0
2008-04-07 19:48:00,4.74421,4.74499,4.74275,4.74385,16000000.0
2008-04-07 19:49:00,4.74349,4.74479,4.74314,4.74479,8000000.0
2008-04-07 19:50:00,4.74454,4.7446,4.74321,4.74455,9000000.0
2008-04-07 19:51:00,4.74291,4.74455,4.74267,4.74329,19000000.0
2008-04-07 19:52:00,4.74465,4.74465,4.74249,4.74392,11000000.0
2008-04-07 19:53:00,4.74365,4.74393,4.74235,4.74335,14000000.0
2008-04-07 19:54:00,4.7434,4.74431,4.74286,4.74286,18000000.0
2008-04-07 19:55:00,4.74289,4.74327,4.7422,4.7429,13000000.0
2008-04-07 19:56:00,4.74324,4.74422,4.7427,4.74332,10000000.0
2008-04-07 19:57:00,4.74327,4.74464,4.74327,4.74415,16000000.0
2008-04-07 19:58:00,4.74427,4.7454,4.74377,4.74444,15000000.0
2008-04-07 19:59:00,4.74472,4.74605,4.74472,4.74479,14000000.0
2008-04-07 20:00:00,4.74529,4.74618,4.74474,4.74474,11000000.0
2008-04-07 20:01:00,4.74508,4.74565,4.74435,4.74474,24000000.0
2008-04-07 20:02:00,4.74602,4.7461,4.74464,4.74464,11000000.0
2008-04-07 20:03:00,4.74533,4.74602,4.74477,4.74477,11000000.0
2008-04-07 20:04:00,4.74504,4.74617,4.74504,4.74504,10000000.0
2008-04-07 20:05:00,4.74543,4.74624,4.74469,4.74611,17000000.0
2008-04-07 20:06:00,4.74484,4.74533,4.74429,4.74469,10000000.0
2008-04-07 20:07:00,4.74446,4.74493,4.74344,4.74356,14000000.0
2008-04-07 20:08:00,4.74455,4.74544,4.74382,4.74451,13000000.0
2008-04-07 20:09:00,4.74422,4.74481,4.74392,4.74447,11000000.0
2008-04-07 20:10:00,4.74451,4.74451,4.7441,4.74414,11000000.0
2008-04-07 20:11:00,4.74416,4.7449,4.74374,4.74399,9000000.0
2008-04-07 20:12:00,4.74441,4.74445,4.74324,4.74405,16000000.0
2008-04-07 20:13:00,4.74479,4.74479,4.74354,4.74372,11000000.0
2008-04-07 20:14:00,4.7443,4.7443,4.74295,4.74395,19000000.0
2008-04-07 20:15:00,4.7439,4.74418,4.74253,4.74305,13000000.0
2008-04-07 20:16:00,4.74339,4.7438,4.74248,4.74327,15000000.0
2008-04-07 20:17:00,4.74365,4.74412,4.74298,4.74328,8000000.0
2008-04-07 20:18:00,4.74407,4.74417,4.74269,4.74269,14000000.0
2008-04-07 20:19:00,4.74336,4.74382,4.74254,4.74367,14000000.0
2008-04-07 20:20:00,4.7434,4.74381,4.74275,4.74326,12000000.0
2008-04-07 20:21:00,4.74309,4.744,4.74263,4.74307,9000000.0
2008-04-07 20:22:00,4.74222,4.74356,4.74222,4.74274,17000000.0
2008-04-07 20:23:00,4.74299,4.74302,4.7426,4.74279,11000000.0
2008-04-07 20:24:00,4.74222,4.74349,4.74213,4.74319,16000000.0
2008-04-07 20:25:00,4.74225,4.74428,4.74225,4.74426,11000000.0
2008-04-07 20:26:00,4.74234,4.74382,4.74234,4.74372,8000000.0
2008-04-07 20:27:00,4.7445,4.7445,4.74381,4.74388,13000000.0
2008-04-07 20:28:00,4.74381,4.7445,4.74271,4.74349,15000000.0
2008-04-07 20:29:00,4.74298,4.74373,4.74234,4.7434,16000000.0
2008-04-07 20:30:00,4.7436,4.74489,4.74334,4.74489,8000000.0
2008-04-07 20:31:00,4.74499,4.74611,4.74432,4.74476,18000000.0
2008-04-07 20:32:00,4.74537,4.74584,4.7448,4.74538,7000000.0
2008-04-07 20:33:00,4.74507,4.74575,4.74433,4.74489,13000000.0
2008-04-07 20:34:00,4.74556,4.74571,4.7444,4.74526,13000000.0
2008-04-07 20:35:00,4.74507,4.74521,4.74377,4.74405,9000000.0
2008-04-07 20:36:00,4.74399,4.74626,4.74347,4.74514,17000000.0
2008-04-07 20:37:00,4.7456,4.7465,4.74511,4.74549,14000000.0
2008-04-07 20:38:00,4.74516,4.74584,4.74392,4.74451,16000000.0
2008-04-07 20:39:00,4.74486,4.74541,4.74367,4.7444,14000000.0
2008-04-07 20:40:00,4.74479,4.7452,4.74395,4.74417,17000000.0
2008-04-07 20:41:00,4.74483,4.74577,4.74438,4.74577,16000000.0
2008-04-07 20:42:00,4.74517,4.74551,4.74445,4.7446,22000000.0
2008-04-07 20:43:00,4.74452,4.74593,4.74452,4.74565,18000000.0
2008-04-07 20:44:00,4.74565,4.7459,4.74458,4.7452,16000000.0
2008-04-07 20:45:00,4.74475,4.7456,4.74442,4.74522,8000000.0
2008-04-07 20:46:00,4.74434,4.7459,4.74413,4.7459,19000000.0
2008-04-07 20:47:00,4.74501,4.74541,4.74383,4.74537,12000000.0
2008-04-07 20:48:00,4.7445,4.74512,4.74417,4.74468,9000000.0
2008-04-07 20:49:00,4.74523,4.74534,4.74406,4.74473,19000000.0
2008-04-07 20:50:00,4.74428,4.74514,4.74353,4.74386,15000000.0
2008-04-07 20:51:00,4.74421,4.74455,4.74356,4.74409,9000000.0
2008-04-07 20:52:00,4.74349,4.74468,4.74349,4.74461,11000000.0
2008-04-07 20:53:00,4.74475,4.74494,4.74351,4.7446,15000000.0
2008-04-07 20:54:00,4.74514,4.74514,4.74327,4.74375,12000000.0
2008-04-07 20:55:00,4.74372,4.74433,4.74222,4.74295,18000000.0
2008-04-07 20:56:00,4.7434,4.7434,4.7415,4.74238,12000000.0
2008-04-07 20:57:00,4.74253,4.74326,4.74172,4.74186,13000000.0
2008-04-07 20:58:00,4.74302,4.74326,4.74214,4.74317,11000000.0
2008-04-07 20:59:00,4.74141,4.74265,4.74132,4.74183,11000000.0
2008-04-07 21:00:00,4.74136,4.74286,4.74136,4.74206,17000000.0
2008-04-07 21:01:00,4.74274,4.74314,4.74152,4.74314,10000000.0
2008-04-07 21:02:00,4.74353,4.74368,4.74223,4.74269,8000000.0
2008-04-07 21:03:00,4.74287,4.74366,4.74216,4.74253,19000000.0
2008-04-07 21:04:00,4.74422,4.7443,4.74278,4.74348,18000000.0
2008-04-07 21:05:00,4.74194,4.7435,4.74194,4.74297,14000000.0
2008-04-07 21:06:00,4.74307,4.7438,4.74221,4.74221,12000000.0
2008-04-07 21:07:00,4.74308,4.74363,4.74239,4.74247,10000000.0
2008-04-07 21:08:00,4.74403,4.74403,4.74228,4.74299,14000000.0
2008-04-07 21:09:00,4.74326,4.74348,4.74221,4.74323,16000000.0
2008-04-07 21:10:00,4.74344,4.74392,4.74258,4.74392,15000000.0
2008-04-07 21:11:00,4.74322,4.74448,4.74292,4.74354,13000000.0
2008-04-07 21:12:00,4.74273,4.74433,4.74246,4.74433,10000000.0
2008-04-07 21:13:00,4.74324,4.74413,4.74268,4.74385,14000000.0
2008-04-07 21:14:00,4.74295,4.74326,4.74236,4.74273,10000000.0
2008-04-07 21:15:00,4.74318,4.74347,4.74211,4.74211,15000000.0
2008-04-07 21:16:00,4.74386,4.74386,4.74196,4.74274,11000000.0
2008-04-07 21:17:00,4.74264,4.743,4.74148,4.74148,13000000.0
2008-04-07 21:18:00,4.74279,4.74349,4.74185,4.74278,17000000.0
2008-04-07 21:19:00,4.74267,4.74376,4.74226,4.74292,12000000.0
2008-04-07 21:20:00,4.74233,4.7434,4.74233,4.74304,14000000.0
2008-04-07 21:21:00,4.74301,4.74345,4.74178,4.74178,11000000.0
2008-04-07 21:22:00,4.743,4.7436,4.74232,4.74262,9000000.0
2008-04-07 21:23:00,4.74336,4.74362,4.74278,4.74278,7000000.0
2008-04-07 21:24:00,4.74247,4.74392,4.74223,4.74364,11000000.0
2008-04-07 21:25:00,4.7432,4.74356,4.74272,4.74323,7000000.0
2008-04-07 21:26:00,4.74214,4.74348,4.74213,4.74226,13000000.0
2008-04-07 21:27:00,4.74315,4.74458,4.74248,4.74248,11000000.0
2008-04-07 21:28:00,4.74301,4.74371,4.74288,4.74365,15000000.0
2008-04-07 21:29:00,4.74348,4.74426,4.74283,4.74283,12000000.0
2008-04-07 21:30:00,4.74422,4.74449,4.74332,4.74344,10000000.0
2008-04-07 21:31:00,4.74385,4.74408,4.7431,4.74348,10000000.0
2008-04-07 21:32:00,4.74404,4.7441,4.74328,4.74352,12000000.0
2008-04-07 21:33:00,4.74389,4.74416,4.74254,4.74268,19000000.0
2008-04-07 21:34:00,4.74426,4.74467,4.7434,4.74463,8000000.0
2008-04-07 21:35:00,4.74465,4.74465,4.74321,4.74321,20000000.0
2008-04-07 21:36:00,4.74362,4.74428,4.74311,4.74345,19000000.0
2008-04-07 21:37:00,4.74325,4.74465,4.74325,4.74365,19000000.0
2008-04-07 21:38:00,4.74324,4.74416,4.74324,4.74383,13000000.0
2008-04-07 21:39:00,4.74378,4.74426,4.74294,4.74399,17000000.0
2008-04-07 21:40:00,4.74383,4.74429,4.74304,4.74374,7000000.0
2008-04-07 21:41:00,4.74383,4.74383,4.74251,4.74316,11000000.0
2008-04-07 21:42:00,4.74359,4.74359,4.74185,4.74236,18000000.0
2008-04-07 21:43:00,4.74266,4.74314,4.74136,4.74136,13000000.0
2008-04-07 21:44:00,4.74188,4.743,4.74144,4.74222,16000000.0
2008-04-07 21:45:00,4.74261,4.74314,4.74192,4.74238,11000000.0
2008-04-07 21:46:00,4.74272,4.74352,4.7422,4.74308,13000000.0
2008-04-07 21:47:00,4.74322,4.74382,4.74259,4.74314,13000000.0
2008-04-07 21:48:00,4.74261,4.74367,4.74202,4.74283,17000000.0
2008-04-07 21:49:00,4.74266,4.74355,4.74266,4.74289,8000000.0
2008-04-07 21:50:00,4.74243,4.74362,4.74243,4.74281,11000000.0
2008-04-07 21:51:00,4.74238,4.74444,4.74238,4.74408,13000000.0
2008-04-07 21:52:00,4.74395,4.744,4.74258,4.74353,13000000.0
2008-04-07 21:53:00,4.74371,4.74435,4.74314,4.74388,14000000.0
2008-04-07 21:54:00,4.74348,4.74426,4.74318,4.7432,11000000.0
2008-04-07 21:55:00,4.74361,4.74378,4.74259,4.7429,17000000.0
2008-04-07 21:56:00,4.74311,4.74342,4.74217,4.74219,12000000.0
2008-04-07 21:57:00,4.74311,4.74414,4.74201,4.74201,16000000.0
2008-04-07 21:58:00,4.74345,4.74397,4.74297,4.74382,9000000.0
2008-04-07 21:59:00,4.74301,4.74421,4.74301,4.74381,18000000.0
2008-04-07 22:00:00,4.74398,4.74436,4.74261,4.74315,13000000.0
2008-04-07 22:01:00,4.74356,4.74386,4.74283,4.74293,11000000.0
2008-04-07 22:02:00,4.74355,4.74382,4.74229,4.74229,17000000.0
2008-04-07 22:03:00,4.74254,4.74391,4.74254,4.74254,23000000.0
2008-04-07 22:04:00,4.74307,4.74464,4.74274,4.74364,15000000.0
2008-04-07 22:05:00,4.74347,4.74428,4.74255,4.74255,14000000.0
2008-04-07 22:06:00,4.74425,4.74425,4.74305,4.74305,15000000.0
2008-04-07 22:07:00,4.74301,4.74356,4.7427,4.74303,9000000.0
2008-04-07 22:08:00,4.7434,4.7436,4.74215,4.74215,18000000.0
2008-04-07 22:09:00,4.74291,4.74393,4.74263,4.74383,11000000.0
2008-04-07 22:10:00,4.74373,4.74379,4.74288,4.74302,7000000.0
2008-04-07 22:11:00,4.74377,4.74377,4.74252,4.74326,8000000.0
2008-04-07 22:12:00,4.7429,4.74427,4.7423,4.74298,16000000.0
2008-04-07 22:13:00,4.74315,4.74385,4.74245,4.74383,24000000.0
2008-04-07 22:14:00,4.74286,4.74355,4.74222,4.74355,9000000.0
2008-04-07 22:15:00,4.74345,4.74356,4.74276,4.74322,10000000.0
2008-04-07 22:16:00,4.74262,4.74346,4.74235,4.74294,13000000.0
2008-04-07 22:17:00,4.74351,4.74354,4.7424,4.74248,20000000.0
2008-04-07 22:18:00,4.7428,4.74364,4.7423,4.74274,11000000.0
2008-04-07 22:19:00,4.74346,4.74407,4.74274,4.74274,15000000.0
2008-04-07 22:20:00,4.74303,4.74363,4.74254,4.74316,16000000.0
2008-04-07 22:21:00,4.74266,4.74367,4.74219,4.74309,12000000.0
2008-04-07 22:22:00,4.74328,4.74328,4.7425,4.74325,14000000.0
2008-04-07 22:23:00,4.74227,4.74322,4.74223,4.74232,11000000.0
2008-04-07 22:24:00,4.74184,4.74331,4.74184,4.74304,16000000.0
2008-04-07 22:25:00,4.74191,4.74322,4.74191,4.74237,14000000.0
2008-04-07 22:26:00,4.74206,4.74301,4.74196,4.74196,10000000.0
2008-04-07 22:27:00,4.7435,4.7435,4.74217,4.74281,14000000.0
2008-04-07 22:28:00,4.74295,4.74342,4.74201,4.74247,12000000.0
2008-04-07 22:29:00,4.74178,4.74322,4.74141,4.74322,13000000.0
2008-04-07 22:30:00,4.74184,4.74256,4.74111,4.74181,8000000.0
2008-04-07 22:31:00,4.74094,4.74204,4.74064,4.7412,11000000.0
2008-04-07 22:32:00,4.74091,4.74157,4.73973,4.73973,20000000.0
2008-04-07 22:33:00,4.74063,4.74123,4.73999,4.74123,11000000.0
2008-04-07 22:34:00,4.74061,4.74072,4.73893,4.74026,10000000.0
2008-04-07 22:35:00,4.73959,4.74084,4.73959,4.74072,13000000.0
2008-04-07 22:36:00,4.74006,4.74035,4.739,4.73981,9000000.0
2008-04-07 22:37:00,4.7406,4.74081,4.7384,4.74007,13000000.0
2008-04-07 22:38:00,4.74046,4.74077,4.73967,4.74033,9000000.0
2008-04-07 22:39:00,4.74066,4.741,4.73966,4.73993,12000000.0
2008-04-07 22:40:00,4.73975,4.74056,4.73963,4.74056,9000000.0
2008-04-07 22:41:00,4.73989,4.74055,4.73922,4.73993,14000000.0
2008-04-07 22:42:00,4.74033,4.74119,4.73957,4.7408,13000000.0
2008-04-07 22:43:00,4.7406,4.74165,4.74047,4.74115,12000000.0
2008-04-07 22:44:00,4.74105,4.74176,4.74071,4.74117,15000000.0
2008-04-07 22:45:00,4.74138,4.74201,4.74055,4.74153,13000000.0
2008-04-07 22:46:00,4.7411,4.74249,4.74073,4.74178,14000000.0
2008-04-07 22:47:00,4.74218,4.74256,4.74094,4.74159,15000000.0
2008-04-07 22:48:00,4.74216,4.74252,4.74119,4.74241,13000000.0
2008-04-07 22:49:00,4.74316,4.74316,4.74154,4.74192,13000000.0
2008-04-07 22:50:00,4.7415,4.74171,4.74051,4.74129,15000000.0
2008-04-07 22:51:00,4.74153,4.74225,4.74115,4.74139,14000000.0
2008-04-07 22:52:00,4.74186,4.74211,4.7411,4.74193,9000000.0
2008-04-07 22:53:00,4.74096,4.74227,4.74072,4.74211,15000000.0
2008-04-07 22:54:00,4.74146,4.74256,4.74104,4.74256,17000000.0
2008-04-07 22:55:00,4.74105,4.74303,4.74105,4.74278,16000000.0
2008-04-07 22:56:00,4.74179,4.74253,4.74139,4.74218,13000000.0
2008-04-07 22:57:00,4.7417,4.74274,4.7417,4.74272,8000000.0
2008-04-07 22:58:00,4.7417,4.74212,4.74109,4.74117,8000000.0
2008-04-07 22:59:00,4.74216,4.74264,4.74116,4.74167,19000000.0
2008-04-07 23:00:00,4.74159,4.74192,4.74093,4.74093,10000000.0
2008-04-07 23:01:00,4.74178,4.742,4.74111,4.74143,7000000.0
2008-04-07 23:02:00,4.74156,4.74176,4.74085,4.74151,15000000.0
2008-04-07 23:03:00,4.74111,4.74163,4.74048,4.74064,17000000.0
2008-04-07 23:04:00,4.74167,4.74228,4.74092,4.74154,19000000.0
2008-04-07 23:05:00,4.74148,4.74251,4.74107,4.74125,9000000.0
2008-04-07 23:06:00,4.74212,4.74261,4.74148,4.74261,12000000.0
2008-04-07 23:07:00,4.74247,4.74312,4.74207,4.74215,14000000.0
2008-04-07 23:08:00,4.74323,4.74424,4.74243,4.74377,16000000.0
2008-04-07 23:09:00,4.74307,4.74402,4.74307,4.7439,9000000.0
2008-04-07 23:10:00,4.74351,4.74526,4.74351,4.74478,12000000.0
2008-04-07 23:11:00,4.7443,4.74478,4.74316,4.74376,14000000.0
2008-04-07 23:12:00,4.74315,4.74315,4.74295,4.74295,7000000.0
2008-04-07 23:13:00,4.74398,4.74405,4.74385,4.74398,14000000.0
2008-04-07 23:14:00,4.74389,4.74427,4.74331,4.74427,19000000.0
2008-04-07 23:15:00,4.74356,4.7442,4.74315,4.74315,13000000.0
2008-04-07 23:16:00,4.74317,4.74409,4.74317,4.74371,15000000.0
2008-04-07 23:17:00,4.74339,4.74425,4.74314,4.74321,11000000.0
2008-04-07 23:18:00,4.74416,4.74453,4.74332,4.74453,12000000.0
2008-04-07 23:19:00,4.7429,4.74399,4.7429,4.74311,14000000.0
2008-04-07 23:20:00,4.74332,4.74477,4.74332,4.74461,19000000.0
2008-04-07 23:21:00,4.74378,4.74389,4.74362,4.74363,7000000.0
2008-04-07 23:22:00,4.74456,4.7448,4.74369,4.74369,15000000.0
2008-04-07 23:23:00,4.74349,4.74497,4.74349,4.74497,11000000.0
2008-04-07 23:24:00,4.74445,4.74601,4.74394,4.74421,14000000.0
2008-04-07 23:25:00,4.746,4.74618,4.74471,4.74492,11000000.0
2008-04-07 23:26:00,4.74458,4.74558,4.74394,4.74488,14000000.0
2008-04-07 23:27:00,4.74308,4.74442,4.74308,4.74328,11000000.0
2008-04-07 23:28:00,4.7441,4.74454,4.74355,4.74381,12000000.0
2008-04-07 23:29:00,4.7447,4.7447,4.74347,4.74442,16000000.0
2008-04-07 23:30:00,4.74392,4.74392,4.74259,4.74259,20000000.0
2008-04-07 23:31:00,4.74318,4.74378,4.7428,4.74349,11000000.0
2008-04-07 23:32:00,4.74358,4.74389,4.74226,4.74389,16000000.0
2008-04-07 23:33:00,4.74243,4.74413,4.74243,4.74391,12000000.0
2008-04-07 23:34:00,4.7428,4.7435,4.7428,4.7429,13000000.0
2008-04-07 23:35:00,4.74395,4.74395,4.74275,4.74297,9000000.0
2008-04-07 23:36:00,4.74354,4.74354,4.74244,4.74244,9000000.0
2008-04-07 23:37:00,4.74247,4.74361,4.74233,4.74246,14000000.0
2008-04-07 23:38:00,4.74322,4.7434,4.74238,4.74238,13000000.0
2008-04-07 23:39:00,4.74288,4.74288,4.74186,4.74186,17000000.0
2008-04-07 23:40:00,4.7427,4.74288,4.7419,4.7423,12000000.0
2008-04-07 23:41:00,4.74272,4.74279,4.74069,4.74131,17000000.0
2008-04-07 23:42:00,4.74064,4.74202,4.74035,4.74138,22000000.0
2008-04-07 23:43:00,4.74021,4.74142,4.74015,4.74025,15000000.0
2008-04-07 23:44:00,4.74015,4.74126,4.73952,4.74064,14000000.0
2008-04-07 23:45:00,4.74017,4.74068,4.73961,4.73975,20000000.0
2008-04-07 23:46:00,4.74119,4.74207,4.74083,4.74164,14000000.0
2008-04-07 23:47:00,4.74162,4.74197,4.74083,4.74083,10000000.0
2008-04-07 23:48:00,4.74168,4.74168,4.74052,4.74121,18000000.0
2008-04-07 23:49:00,4.7423,4.74238,4.74084,4.74231,14000000.0
2008-04-07 23:50:00,4.74112,4.74209,4.74044,4.74097,13000000.0
2008-04-07 23:51:00,4.74013,4.74088,4.73974,4.7403,8000000.0
2008-04-07 23:52:00,4.73965,4.74089,4.73927,4.73929,16000000.0
2008-04-07 23:53:00,4.7406,4.7406,4.73955,4.73958,18000000.0
2008-04-07 23:54:00,4.73979,4.74101,4.73942,4.74049,12000000.0
2008-04-07 23:55:00,4.74022,4.74168,4.74005,4.74099,19000000.0
2008-04-07 23:56:00,4.7407,4.74256,4.7407,4.74206,14000000.0
2008-04-07 23:57:00,4.74264,4.7433,4.74173,4.74252,16000000.0
2008-04-07 23:58:00,4.74222,4.74383,4.74222,4.74383,13000000.0
2008-04-07 23:59:00,4.74356,4.74392,4.74307,4.74366,14000000.0
2008-04-08 00:00:00,4.74374,4.74394,4.74307,4.74354,17000000.0
2008-04-08 00:01:00,4.74345,4.74396,4.74308,4.74391,12000000.0
2008-04-08 00:02:00,4.74315,4.74393,4.74267,4.74393,15000000.0
2008-04-08 00:03:00,4.74252,4.74372,4.74237,4.74321,14000000.0
2008-04-08 00:04:00,4.74272,4.74402,4.74246,4.74246,12000000.0
2008-04-08 00:05:00,4.74242,4.74337,4.74219,4.74337,12000000.0
2008-04-08 00:06:00,4.74273,4.74334,4.74215,4.74285,12000000.0
2008-04-08 00:07:00,4.74294,4.74294,4.74207,4.74207,11000000.0
2008-04-08 00:08:00,4.74293,4.74366,4.74221,4.74334,15000000.0
2008-04-08 00:09:00,4.74312,4.7436,4.74209,4.74255,12000000.0
2008-04-08 00:10:00,4.74286,4.7435,4.74236,4.74331,19000000.0
2008-04-08 00:11:00,4.74292,4.74335,4.74252,4.74295,8000000.0
2008-04-08 00:12:00,4.74248,4.74361,4.74248,4.7429,9000000.0
2008-04-08 00:13:00,4.74205,4.74225,4.74205,4.74205,13000000.0
2008-04-08 00:14:00,4.74235,4.74374,4.74235,4.74353,14000000.0
2008-04-08 00:15:00,4.7427,4.7427,4.74235,4.74235,12000000.0
2008-04-08 00:16:00,4.74216,4.74238,4.74209,4.74238,12000000.0
2008-04-08 00:17:00,4.74251,4.7433,4.74234,4.74234,10000000.0
2008-04-08 00:18:00,4.74136,4.74207,4.74132,4.7419,19000000.0
2008-04-08 00:19:00,4.74203,4.74233,4.74203,4.74209,12000000.0
2008-04-08 00:20:00,4.7423,4.74255,4.74191,4.74191,11000000.0
2008-04-08 00:21:00,4.74248,4.74248,4.74107,4.74225,14000000.0
2008-04-08 00:22:00,4.74106,4.74205,4.74052,4.74205,13000000.0
2008-04-08 00:23:00,4.74156,4.74292,4.741,4.7425,13000000.0
2008-04-08 00:24:00,4.7425,4.74317,4.74194,4.74194,9000000.0
2008-04-08 00:25:00,4.74168,4.74168,4.74155,4.74168,13000000.0
2008-04-08 00:26:00,4.74283,4.74356,4.74242,4.74282,14000000.0
2008-04-08 00:27:00,4.74205,4.74205,4.74185,4.74198,15000000.0
2008-04-08 00:28:00,4.74262,4.74317,4.74214,4.74317,7000000.0
2008-04-08 00:29:00,4.742,4.74242,4.74182,4.74182,17000000.0
2008-04-08 00:30:00,4.74175,4.74175,4.74155,4.74155,9000000.0
2008-04-08 00:31:00,4.74159,4.74171,4.74148,4.74165,13000000.0
2008-04-08 00:32:00,4.74175,4.74175,4.74155,4.74175,8000000.0
2008-04-08 00:33:00,4.74315,4.74429,4.74212,4.74332,19000000.0
2008-04-08 00:34:00,4.7437,4.7443,4.74325,4.7443,15000000.0
2008-04-08 00:35:00,4.7435,4.74416,4.74291,4.74416,12000000.0
2008-04-08 00:36:00,4.74416,4.74437,4.74354,4.74413,15000000.0
2008-04-08 00:37:00,4.74449,4.74449,4.74349,4.74376,15000000.0
2008-04-08 00:38:00,4.74301,4.74414,4.74301,4.74336,18000000.0
2008-04-08 00:39:00,4.74281,4.74431,4.74281,4.74431,20000000.0
2008-04-08 00:40:00,4.74436,4.74436,4.74284,4.74382,10000000.0
2008-04-08 00:41:00,4.7435,4.74419,4.74273,4.74273,9000000.0
2008-04-08 00:42:00,4.74391,4.74408,4.74278,4.74284,16000000.0
2008-04-08 00:43:00,4.74237,4.74245,4.74225,4.74225,16000000.0
2008-04-08 00:44:00,4.74254,4.7441,4.74254,4.74294,10000000.0
2008-04-08 00:45:00,4.7426,4.74425,4.74253,4.74337,16000000.0
2008-04-08 00:46:00,4.74425,4.74425,4.74301,4.74355,12000000.0
2008-04-08 00:47:00,4.7432,4.74389,4.74274,4.74282,8000000.0
2008-04-08 00:48:00,4.7434,4.74372,4.74265,4.74265,16000000.0
2008-04-08 00:49:00,4.74298,4.74298,4.74233,4.74233,11000000.0
2008-04-08 00:50:00,4.74212,4.74212,4.74185,4.74185,9000000.0
2008-04-08 00:51:00,4.74208,4.74218,4.74195,4.74195,9000000.0
2008-04-08 00:52:00,4.74348,4.74417,4.74249,4.74249,18000000.0
2008-04-08 00:53:00,4.74297,4.74401,4.74245,4.74245,12000000.0
2008-04-08 00:54:00,4.74247,4.74255,4.74235,4.74235,12000000.0
2008-04-08 00:55:00,4.74291,4.7441,4.74243,4.74243,11000000.0
2008-04-08 00:56:00,4.74319,4.74382,4.74257,4.74257,14000000.0
2008-04-08 00:57:00,4.7428,4.74398,4.7428,4.74283,15000000.0
2008-04-08 00:58:00,4.74378,4.74423,4.74328,4.74423,9000000.0
2008-04-08 00:59:00,4.74409,4.74435,4.74347,4.74435,17000000.0
2008-04-08 01:00:00,4.74456,4.74456,4.74301,4.74301,12000000.0
2008-04-08 01:01:00,4.7445,4.7447,4.74276,4.74283,15000000.0
2008-04-08 01:02:00,4.74418,4.74418,4.74338,4.74358,10000000.0
2008-04-08 01:03:00,4.74305,4.74456,4.74305,4.74456,13000000.0
2008-04-08 01:04:00,4.74401,4.74492,4.74352,4.74492,13000000.0
2008-04-08 01:05:00,4.74479,4.74543,4.74381,4.74533,13000000.0
2008-04-08 01:06:00,4.74596,4.74596,4.7444,4.7444,12000000.0
2008-04-08 01:07:00,4.74442,4.74638,4.74442,4.74572,13000000.0
2008-04-08 01:08:00,4.74601,4.74688,4.74526,4.74638,15000000.0
2008-04-08 01:09:00,4.74597,4.74677,4.74489,4.74613,17000000.0
2008-04-08 01:10:00,4.74508,4.746,4.74499,4.74499,10000000.0
2008-04-08 01:11:00,4.74487,4.74489,4.74468,4.74479,11000000.0
2008-04-08 01:12:00,4.74492,4.74492,4.74465,4.74478,10000000.0
2008-04-08 01:13:00,4.74594,4.74653,4.74481,4.74481,11000000.0
2008-04-08 01:14:00,4.74521,4.74649,4.74521,4.74649,13000000.0
2008-04-08 01:15:00,4.74674,4.74685,4.74551,4.74551,9000000.0
2008-04-08 01:16:00,4.74639,4.74699,4.74549,4.74572,12000000.0
2008-04-08 01:17:00,4.74657,4.74663,4.74509,4.74593,11000000.0
2008-04-08 01:18:00,4.74504,4.74612,4.74479,4.74479,12000000.0
2008-04-08 01:19:00,4.74492,4.74663,4.74492,4.74653,19000000.0
2008-04-08 01:20:00,4.74603,4.7463,4.74554,4.7463,11000000.0
2008-04-08 01:21:00,4.74595,4.7465,4.74514,4.74529,12000000.0
2008-04-08 01:22:00,4.74657,4.74711,4.74546,4.74546,9000000.0
2008-04-08 01:23:00,4.74659,4.74671,4.74515,4.74515,13000000.0
2008-04-08 01:24:00,4.74623,4.74623,4.74539,4.74559,14000000.0
2008-04-08 01:25:00,4.74569,4.74649,4.74493,4.74493,11000000.0
2008-04-08 01:26:00,4.74639,4.74645,4.74543,4.74623,10000000.0
2008-04-08 01:27:00,4.74444,4.7459,4.74444,4.7459,17000000.0
2008-04-08 01:28:00,4.74547,4.74558,4.74407,4.74544,13000000.0
2008-04-08 01:29:00,4.74458,4.74564,4.74422,4.74552,19000000.0
2008-04-08 01:30:00,4.74506,4.74506,4.74351,4.74372,15000000.0
2008-04-08 01:31:00,4.74414,4.74446,4.74288,4.74428,15000000.0
2008-04-08 01:32:00,4.74363,4.74502,4.74327,4.74497,12000000.0
2008-04-08 01:33:00,4.74477,4.7456,4.74413,4.7456,8000000.0
2008-04-08 01:34:00,4.74446,4.74534,4.74404,4.74436,18000000.0
2008-04-08 01:35:00,4.74461,4.74495,4.74363,4.74492,12000000.0
2008-04-08 01:36:00,4.74496,4.74496,4.74373,4.74397,16000000.0
2008-04-08 01:37:00,4.74434,4.74447,4.74303,4.74378,15000000.0
2008-04-08 01:38:00,4.74364,4.74377,4.74251,4.74314,18000000.0
2008-04-08 01:39:00,4.74279,4.74375,4.74275,4.74375,10000000.0
2008-04-08 01:40:00,4.74206,4.74356,4.74188,4.74334,11000000.0
2008-04-08 01:41:00,4.74281,4.74314,4.74176,4.7431,16000000.0
2008-04-08 01:42:00,4.7416,4.74312,4.74126,4.74258,14000000.0
2008-04-08 01:43:00,4.74181,4.74252,4.74181,4.74193,16000000.0
2008-04-08 01:44:00,4.7429,4.74321,4.74189,4.74189,15000000.0
2008-04-08 01:45:00,4.74224,4.74309,4.74216,4.74225,16000000.0
2008-04-08 01:46:00,4.74317,4.74387,4.7431,4.74319,9000000.0
2008-04-08 01:47:00,4.74409,4.74462,4.743,4.743,17000000.0
2008-04-08 01:48:00,4.74372,4.74429,4.74291,4.74317,16000000.0
2008-04-08 01:49:00,4.74383,4.74404,4.74267,4.74286,10000000.0
2008-04-08 01:50:00,4.74391,4.74424,4.74345,4.74345,11000000.0
2008-04-08 01:51:00,4.74403,4.74428,4.74301,4.74331,12000000.0
2008-04-08 01:52:00,4.74332,4.7435,4.7426,4.74318,12000000.0
2008-04-08 01:53:00,4.74284,4.74408,4.74284,4.7433,18000000.0
2008-04-08 01:54:00,4.74301,4.74428,4.74301,4.74428,14000000.0
2008-04-08 01:55:00,4.74376,4.7444,4.74294,4.74295,18000000.0
2008-04-08 01:56:00,4.74331,4.74334,4.74299,4.74313,8000000.0
2008-04-08 01:57:00,4.74258,4.74387,4.74258,4.7437,13000000.0
2008-04-08 01:58:00,4.74317,4.74382,4.74287,4.74382,11000000.0
2008-04-08 01:59:00,4.74252,4.7436,4.74229,4.74319,11000000.0
2008-04-08 02:00:00,4.74227,4.74305,4.74113,4.74134,16000000.0
2008-04-08 02:01:00,4.74186,4.74284,4.7414,4.74224,21000000.0
2008-04-08 02:02:00,4.74239,4.74318,4.7417,4.74318,10000000.0
2008-04-08 02:03:00,4.74216,4.74287,4.74154,4.74275,8000000.0
2008-04-08 02:04:00,4.74084,4.74221,4.74054,4.74188,14000000.0
2008-04-08 02:05:00,4.74008,4.74129,4.73853,4.73853,14000000.0
2008-04-08 02:06:00,4.74031,4.74032,4.7384,4.73859,15000000.0
2008-04-08 02:07:00,4.73949,4.74046,4.73875,4.74046,10000000.0
2008-04-08 02:08:00,4.73955,4.74035,4.73857,4.74016,16000000.0
2008-04-08 02:09:00,4.74062,4.74062,4.73838,4.73973,18000000.0
2008-04-08 02:10:00,4.73904,4.7401,4.73706,4.73817,16000000.0
2008-04-08 02:11:00,4.73753,4.73775,4.72611,4.72768,14000000.0
2008-04-08 02:12:00,4.72922,4.73149,4.72706,4.72758,10000000.0
2008-04-08 02:13:00,4.72779,4.73278,4.72597,4.72644,15000000.0
2008-04-08 02:14:00,4.72428,4.72444,4.72065,4.72098,19000000.0
2008-04-08 02:15:00,4.72131,4.72357,4.7192,4.72357,12000000.0
2008-04-08 02:16:00,4.7238,4.73041,4.72364,4.72448,18000000.0
2008-04-08 02:17:00,4.72163,4.72359,4.72163,4.72343,14000000.0
2008-04-08 02:18:00,4.72273,4.7239,4.72239,4.7236,12000000.0
2008-04-08 02:19:00,4.72314,4.72431,4.72276,4.72377,14000000.0
2008-04-08 02:20:00,4.7242,4.7242,4.72238,4.72239,13000000.0
2008-04-08 02:21:00,4.72313,4.72334,4.71899,4.71969,15000000.0
2008-04-08 02:22:00,4.7185,4.7222,4.7185,4.7222,13000000.0
2008-04-08 02:23:00,4.72305,4.72364,4.72169,4.72343,16000000.0
2008-04-08 02:24:00,4.72237,4.72274,4.72137,4.72238,17000000.0
2008-04-08 02:25:00,4.72208,4.72264,4.72086,4.72158,10000000.0
2008-04-08 02:26:00,4.72043,4.72068,4.71841,4.71905,13000000.0
2008-04-08 02:27:00,4.71855,4.72073,4.71789,4.72069,7000000.0
2008-04-08 02:28:00,4.71986,4.72258,4.71983,4.72258,9000000.0
2008-04-08 02:29:00,4.72282,4.72303,4.72135,4.72135,20000000.0
2008-04-08 02:30:00,4.72289,4.72379,4.72193,4.72379,11000000.0
2008-04-08 02:31:00,4.7231,4.73055,4.7231,4.72602,9000000.0
2008-04-08 02:32:00,4.7242,4.72438,4.72185,4.72271,13000000.0
2008-04-08 02:33:00,4.72205,4.72274,4.72123,4.72219,14000000.0
2008-04-08 02:34:00,4.72156,4.72329,4.72099,4.72292,17000000.0
2008-04-08 02:35:00,4.72289,4.72366,4.72126,4.7229,15000000.0
2008-04-08 02:36:00,4.72346,4.72357,4.7222,4.72332,14000000.0
2008-04-08 02:37:00,4.7238,4.7248,4.72223,4.72405,13000000.0
2008-04-08 02:38:00,4.72412,4.72412,4.72232,4.72381,14000000.0
2008-04-08 02:39:00,4.72337,4.72375,4.72262,4.72303,15000000.0
2008-04-08 02:40:00,4.72269,4.72291,4.72099,4.72108,12000000.0
2008-04-08 02:41:00,4.72176,4.72176,4.71961,4.72153,13000000.0
2008-04-08 02:42:00,4.71998,4.72114,4.7194,4.72052,16000000.0
2008-04-08 02:43:00,4.72002,4.7205,4.71884,4.71974,18000000.0
2008-04-08 02:44:00,4.71875,4.72057,4.71875,4.72057,10000000.0
2008-04-08 02:45:00,4.71971,4.72019,4.71799,4.71799,14000000.0
2008-04-08 02:46:00,4.71865,4.7197,4.71796,4.7197,18000000.0
2008-04-08 02:47:00,4.71992,4.72138,4.71891,4.72088,17000000.0
2008-04-08 02:48:00,4.71939,4.72118,4.71925,4.7202,7000000.0
2008-04-08 02:49:00,4.72086,4.72138,4.71972,4.71972,13000000.0
2008-04-08 02:50:00,4.72138,4.72138,4.71977,4.72067,14000000.0
2008-04-08 02:51:00,4.72024,4.72047,4.719,4.71971,15000000.0
2008-04-08 02:52:00,4.71959,4.72096,4.71937,4.7205,15000000.0
2008-04-08 02:53:00,4.72038,4.72105,4.72005,4.72074,9000000.0
2008-04-08 02:54:00,4.72181,4.72256,4.72119,4.72253,13000000.0
2008-04-08 02:55:00,4.72241,4.7243,4.7213,4.7243,11000000.0
2008-04-08 02:56:00,4.72249,4.72438,4.72206,4.72379,18000000.0
2008-04-08 02:57:00,4.7235,4.7235,4.7218,4.72217,13000000.0
2008-04-08 02:58:00,4.72304,4.72304,4.72129,4.72133,9000000.0
2008-04-08 02:59:00,4.72212,4.72268,4.72151,4.72157,14000000.0
2008-04-08 03:00:00,4.72228,4.7232,4.72148,4.7232,11000000.0
2008-04-08 03:01:00,4.72351,4.72378,4.72245,4.72297,11000000.0
2008-04-08 03:02:00,4.72238,4.72244,4.72115,4.72139,11000000.0
2008-04-08 03:03:00,4.72226,4.72253,4.7215,4.72219,23000000.0
2008-04-08 03:04:00,4.72032,4.72214,4.71995,4.72135,11000000.0
2008-04-08 03:05:00,4.72134,4.72166,4.72013,4.72132,17000000.0
2008-04-08 03:06:00,4.72161,4.72223,4.72085,4.72223,9000000.0
2008-04-08 03:07:00,4.72164,4.72246,4.7207,4.72143,15000000.0
2008-04-08 03:08:00,4.72179,4.72179,4.72051,4.72112,12000000.0
2008-04-08 03:09:00,4.72156,4.72218,4.72005,4.7208,15000000.0
2008-04-08 03:10:00,4.72198,4.72246,4.72034,4.72113,19000000.0
2008-04-08 03:11:00,4.72113,4.72211,4.72085,4.72169,15000000.0
2008-04-08 03:12:00,4.72143,4.72297,4.72099,4.72099,18000000.0
2008-04-08 03:13:00,4.72213,4.72256,4.72122,4.72211,18000000.0
2008-04-08 03:14:00,4.72309,4.72327,4.72184,4.72301,10000000.0
2008-04-08 03:15:00,4.72227,4.72292,4.72172,4.72185,7000000.0
2008-04-08 03:16:00,4.72134,4.7225,4.72124,4.7225,8000000.0
2008-04-08 03:17:00,4.7227,4.72297,4.72164,4.72246,10000000.0
2008-04-08 03:18:00,4.72165,4.7228,4.72157,4.72157,15000000.0
2008-04-08 03:19:00,4.72163,4.72332,4.72163,4.72182,10000000.0
2008-04-08 03:20:00,4.72271,4.72367,4.72171,4.72367,16000000.0
2008-04-08 03:21:00,4.72251,4.724,4.72251,4.72271,11000000.0
2008-04-08 03:22:00,4.72357,4.724,4.72174,4.72174,10000000.0
2008-04-08 03:23:00,4.723,4.723,4.72201,4.72219,12000000.0
2008-04-08 03:24:00,4.72307,4.72333,4.72218,4.72228,13000000.0
2008-04-08 03:25:00,4.72195,4.72249,4.72189,4.72249,11000000.0
2008-04-08 03:26:00,4.72167,4.72327,4.72167,4.7223,13000000.0
2008-04-08 03:27:00,4.72272,4.72338,4.7222,4.72282,14000000.0
2008-04-08 03:28:00,4.7229,4.72374,4.72226,4.72365,18000000.0
2008-04-08 03:29:00,4.72275,4.72346,4.72214,4.72229,15000000.0
2008-04-08 03:30:00,4.72367,4.72367,4.72234,4.72234,10000000.0
2008-04-08 03:31:00,4.72269,4.72349,4.72243,4.72265,13000000.0
2008-04-08 03:32:00,4.72324,4.7239,4.72215,4.72365,16000000.0
2008-04-08 03:33:00,4.72301,4.72394,4.72264,4.72384,13000000.0
2008-04-08 03:34:00,4.72318,4.72343,4.72245,4.72299,16000000.0
2008-04-08 03:35:00,4.7222,4.72323,4.7222,4.72234,10000000.0
2008-04-08 03:36:00,4.72199,4.72351,4.72199,4.72343,11000000.0
2008-04-08 03:37:00,4.72353,4.72353,4.7223,4.72328,13000000.0
2008-04-08 03:38:00,4.72311,4.72326,4.7223,4.72277,13000000.0
2008-04-08 03:39:00,4.7227,4.72315,4.72167,4.72308,13000000.0
2008-04-08 03:40:00,4.72281,4.72281,4.7213,4.72167,12000000.0
2008-04-08 03:41:00,4.72314,4.72314,4.72196,4.72228,16000000.0
2008-04-08 03:42:00,4.72256,4.72327,4.72189,4.72219,21000000.0
2008-04-08 03:43:00,4.72311,4.72311,4.72148,4.72211,18000000.0
2008-04-08 03:44:00,4.72292,4.72292,4.72193,4.72219,15000000.0
2008-04-08 03:45:00,4.72298,4.72309,4.72199,4.72273,9000000.0
2008-04-08 03:46:00,4.72163,4.72276,4.72163,4.72276,8000000.0
2008-04-08 03:47:00,4.72195,4.72242,4.72147,4.72147,11000000.0
2008-04-08 03:48:00,4.72134,4.72213,4.72073,4.72117,9000000.0
2008-04-08 03:49:00,4.72192,4.72192,4.72004,4.72071,16000000.0
2008-04-08 03:50:00,4.72039,4.72187,4.72039,4.72187,19000000.0
2008-04-08 03:51:00,4.72141,4.72237,4.72073,4.72073,9000000.0
2008-04-08 03:52:00,4.72054,4.72183,4.72054,4.72183,19000000.0
2008-04-08 03:53:00,4.72208,4.72225,4.72062,4.72062,10000000.0
2008-04-08 03:54:00,4.72146,4.72146,4.71974,4.72019,17000000.0
2008-04-08 03:55:00,4.72099,4.72137,4.7199,4.72137,16000000.0
2008-04-08 03:56:00,4.72171,4.72171,4.72044,4.72044,7000000.0
2008-04-08 03:57:00,4.72063,4.72178,4.72009,4.72107,11000000.0
2008-04-08 03:58:00,4.72086,4.7221,4.72049,4.72158,12000000.0
2008-04-08 03:59:00,4.72186,4.72221,4.72128,4.72141,17000000.0
2008-04-08 04:00:00,4.72164,4.72203,4.72061,4.72061,12000000.0
2008-04-08 04:01:00,4.72207,4.72207,4.72106,4.72129,16000000.0
2008-04-08 04:02:00,4.72149,4.72215,4.72096,4.72193,14000000.0
2008-04-08 04:03:00,4.72108,4.72232,4.72108,4.72181,12000000.0
2008-04-08 04:04:00,4.72234,4.72277,4.72111,4.72111,16000000.0
2008-04-08 04:05:00,4.72251,4.72268,4.72137,4.72151,13000000.0
2008-04-08 04:06:00,4.72197,4.72307,4.72197,4.72208,16000000.0
2008-04-08 04:07:00,4.72353,4.72406,4.72227,4.7234,13000000.0
2008-04-08 04:08:00,4.7234,4.72366,4.72245,4.72245,14000000.0
2008-04-08 04:09:00,4.72336,4.72341,4.72253,4.72316,10000000.0
2008-04-08 04:10:00,4.72135,4.72305,4.72125,4.72201,12000000.0
2008-04-08 04:11:00,4.72225,4.72275,4.72167,4.72255,14000000.0
2008-04-08 04:12:00,4.72216,4.72328,4.7218,4.72198,19000000.0
2008-04-08 04:13:00,4.72194,4.72354,4.72167,4.72298,20000000.0
2008-04-08 04:14:00,4.72256,4.72311,4.72216,4.72309,12000000.0
2008-04-08 04:15:00,4.72169,4.72267,4.72163,4.72267,8000000.0
2008-04-08 04:16:00,4.72201,4.72286,4.72197,4.72223,13000000.0
2008-04-08 04:17:00,4.72222,4.72273,4.72166,4.72203,15000000.0
2008-04-08 04:18:00,4.72277,4.72277,4.72046,4.72046,9000000.0
2008-04-08 04:19:00,4.72175,4.72175,4.71979,4.72164,12000000.0
2008-04-08 04:20:00,4.72072,4.72126,4.72025,4.72056,9000000.0
2008-04-08 04:21:00,4.72013,4.7208,4.7196,4.7204,17000000.0
2008-04-08 04:22:00,4.72026,4.72026,4.71882,4.71981,14000000.0
2008-04-08 04:23:00,4.71921,4.72012,4.71893,4.7192,10000000.0
2008-04-08 04:24:00,4.71916,4.7203,4.71916,4.72022,12000000.0
2008-04-08 04:25:00,4.71887,4.72015,4.71887,4.72015,10000000.0
2008-04-08 04:26:00,4.71914,4.72039,4.71885,4.71885,7000000.0
2008-04-08 04:27:00,4.72024,4.72044,4.7191,4.7201,15000000.0
2008-04-08 04:28:00,4.71909,4.71945,4.71822,4.71876,7000000.0
2008-04-08 04:29:00,4.7189,4.71938,4.71762,4.71849,14000000.0
2008-04-08 04:30:00,4.71789,4.71843,4.71752,4.71752,11000000.0
2008-04-08 04:31:00,4.7182,4.7193,4.71763,4.71924,15000000.0
2008-04-08 04:32:00,4.71948,4.71948,4.71786,4.71857,17000000.0
2008-04-08 04:33:00,4.71791,4.71929,4.71784,4.71882,14000000.0
2008-04-08 04:34:00,4.71829,4.71909,4.71802,4.71909,9000000.0
2008-04-08 04:35:00,4.71784,4.7189,4.71784,4.71854,12000000.0
2008-04-08 04:36:00,4.71932,4.71941,4.71853,4.719,12000000.0
2008-04-08 04:37:00,4.71956,4.71956,4.71716,4.71854,12000000.0
2008-04-08 04:38:00,4.71784,4.71904,4.71773,4.71889,11000000.0
2008-04-08 04:39:00,4.71886,4.71926,4.71779,4.71898,17000000.0
2008-04-08 04:40:00,4.71749,4.71919,4.71749,4.71919,9000000.0
2008-04-08 04:41:00,4.71858,4.7202,4.71841,4.71841,10000000.0
2008-04-08 04:42:00,4.71908,4.7197,4.71854,4.7197,8000000.0
2008-04-08 04:43:00,4.71853,4.71919,4.71792,4.71813,18000000.0
2008-04-08 04:44:00,4.71736,4.71828,4.71736,4.71828,9000000.0
2008-04-08 04:45:00,4.71771,4.71844,4.71735,4.71844,9000000.0
2008-04-08 04:46:00,4.71795,4.71913,4.71765,4.71913,16000000.0
2008-04-08 04:47:00,4.71815,4.71919,4.71799,4.71799,12000000.0
2008-04-08 04:48:00,4.71916,4.71936,4.7182,4.7182,10000000.0
2008-04-08 04:49:00,4.71907,4.7202,4.71818,4.71818,16000000.0
2008-04-08 04:50:00,4.71907,4.71973,4.71846,4.7196,16000000.0
2008-04-08 04:51:00,4.71869,4.71897,4.71776,4.71848,20000000.0
2008-04-08 04:52:00,4.71844,4.71844,4.717,4.71792,13000000.0
2008-04-08 04:53:00,4.71905,4.71905,4.71676,4.71676,11000000.0
2008-04-08 04:54:00,4.71741,4.71779,4.71673,4.71779,11000000.0
2008-04-08 04:55:00,4.71821,4.71821,4.71699,4.71725,12000000.0
2008-04-08 04:56:00,4.71684,4.71747,4.71552,4.71552,16000000.0
2008-04-08 04:57:00,4.71629,4.71666,4.71584,4.71589,7000000.0
2008-04-08 04:58:00,4.71572,4.71712,4.71557,4.71618,13000000.0
2008-04-08 04:59:00,4.71519,4.71653,4.71489,4.71536,17000000.0
2008-04-08 05:00:00,4.71555,4.71597,4.71505,4.71508,10000000.0
2008-04-08 05:01:00,4.71656,4.71722,4.71564,4.71698,13000000.0
2008-04-08 05:02:00,4.71659,4.71689,4.71546,4.71553,18000000.0
2008-04-08 05:03:00,4.71625,4.71647,4.71553,4.71616,9000000.0
2008-04-08 05:04:00,4.71542,4.71654,4.71531,4.71569,12000000.0
2008-04-08 05:05:00,4.71549,4.71681,4.71549,4.71653,10000000.0
2008-04-08 05:06:00,4.71668,4.71677,4.71548,4.71617,20000000.0
2008-04-08 05:07:00,4.71619,4.71669,4.71494,4.71669,10000000.0
2008-04-08 05:08:00,4.71544,4.71649,4.71534,4.71541,17000000.0
2008-04-08 05:09:00,4.71572,4.71665,4.71546,4.71546,15000000.0
2008-04-08 05:10:00,4.71615,4.71631,4.71522,4.7158,10000000.0
2008-04-08 05:11:00,4.7163,4.71664,4.7152,4.7152,16000000.0
2008-04-08 05:12:00,4.71721,4.71805,4.71681,4.71706,7000000.0
2008-04-08 05:13:00,4.71874,4.71924,4.71723,4.71921,12000000.0
2008-04-08 05:14:00,4.71771,4.7186,4.71741,4.71746,14000000.0
2008-04-08 05:15:00,4.71775,4.71905,4.71767,4.71767,16000000.0
2008-04-08 05:16:00,4.71882,4.71993,4.71835,4.71854,15000000.0
2008-04-08 05:17:00,4.71985,4.72089,4.71908,4.72089,10000000.0
2008-04-08 05:18:00,4.72168,4.72204,4.72029,4.72085,13000000.0
2008-04-08 05:19:00,4.72028,4.72181,4.72028,4.72073,13000000.0
2008-04-08 05:20:00,4.7212,4.7217,4.7202,4.72074,20000000.0
2008-04-08 05:21:00,4.72116,4.72116,4.71975,4.72086,9000000.0
2008-04-08 05:22:00,4.71952,4.72092,4.71945,4.7207,17000000.0
2008-04-08 05:23:00,4.72098,4.72155,4.7202,4.7202,14000000.0
2008-04-08 05:24:00,4.72,4.72087,4.71978,4.7204,19000000.0
2008-04-08 05:25:00,4.72124,4.72124,4.71986,4.72003,13000000.0
2008-04-08 05:26:00,4.72128,4.7214,4.72045,4.7214,13000000.0
2008-04-08 05:27:00,4.7218,4.72378,4.72109,4.72344,13000000.0
2008-04-08 05:28:00,4.72645,4.72992,4.72482,4.72541,10000000.0
2008-04-08 05:29:00,4.72669,4.7328,4.72603,4.72603,17000000.0
2008-04-08 05:30:00,4.72656,4.73204,4.72528,4.72595,21000000.0
2008-04-08 05:31:00,4.72678,4.73276,4.72551,4.72588,13000000.0
2008-04-08 05:32:00,4.72683,4.73263,4.72683,4.72921,16000000.0
2008-04-08 05:33:00,4.72788,4.73479,4.72752,4.72922,13000000.0
2008-04-08 05:34:00,4.72897,4.73454,4.72823,4.7294,13000000.0
2008-04-08 05:35:00,4.73037,4.73529,4.72901,4.73212,14000000.0
2008-04-08 05:36:00,4.73226,4.73579,4.73079,4.73579,18000000.0
2008-04-08 05:37:00,4.73073,4.73605,4.72997,4.73093,12000000.0
2008-04-08 05:38:00,4.73114,4.73454,4.7303,4.73047,13000000.0
2008-04-08 05:39:00,4.73137,4.73437,4.72859,4.72859,21000000.0
2008-04-08 05:40:00,4.73126,4.73526,4.73007,4.73007,14000000.0
2008-04-08 05:41:00,4.73012,4.73453,4.72898,4.73098,13000000.0
2008-04-08 05:42:00,4.73211,4.73353,4.73031,4.73037,8000000.0
2008-04-08 05:43:00,4.72877,4.73484,4.72877,4.73041,13000000.0
2008-04-08 05:44:00,4.73172,4.73503,4.73034,4.7305,13000000.0
2008-04-08 05:45:00,4.73054,4.7347,4.72941,4.72941,24000000.0
2008-04-08 05:46:00,4.73092,4.73492,4.72964,4.7304,14000000.0
2008-04-08 05:47:00,4.73038,4.73511,4.7296,4.7296,11000000.0
2008-04-08 05:48:00,4.72877,4.73437,4.7287,4.73019,18000000.0
2008-04-08 05:49:00,4.72893,4.73291,4.72835,4.72981,10000000.0
2008-04-08 05:50:00,4.7308,4.73333,4.72878,4.72896,10000000.0
2008-04-08 05:51:00,4.72776,4.73355,4.72764,4.72787,11000000.0
2008-04-08 05:52:00,4.72895,4.7333,4.72817,4.72821,19000000.0
2008-04-08 05:53:00,4.72654,4.72761,4.7263,4.72761,15000000.0
2008-04-08 05:54:00,4.7275,4.73168,4.72707,4.72812,7000000.0
2008-04-08 05:55:00,4.7292,4.73422,4.7282,4.72919,12000000.0
2008-04-08 05:56:00,4.72991,4.73543,4.72941,4.72969,16000000.0
2008-04-08 05:57:00,4.72943,4.73505,4.72943,4.72961,11000000.0
2008-04-08 05:58:00,4.72886,4.73503,4.72827,4.73051,22000000.0
2008-04-08 05:59:00,4.72775,4.73497,4.72775,4.73497,9000000.0
2008-04-08 06:00:00,4.73018,4.73534,4.72869,4.73137,17000000.0
2008-04-08 06:01:00,4.72954,4.73544,4.72954,4.73544,18000000.0
2008-04-08 06:02:00,4.73068,4.73521,4.72982,4.72982,18000000.0
2008-04-08 06:03:00,4.72908,4.72983,4.72881,4.72921,16000000.0
2008-04-08 06:04:00,4.73073,4.73421,4.72983,4.73421,8000000.0
2008-04-08 06:05:00,4.72921,4.73448,4.72921,4.72945,10000000.0
2008-04-08 06:06:00,4.72992,4.73394,4.72916,4.72916,27000000.0
2008-04-08 06:07:00,4.72885,4.73492,4.72885,4.73027,17000000.0
2008-04-08 06:08:00,4.72953,4.73434,4.72898,4.73052,14000000.0
2008-04-08 06:09:00,4.73087,4.73493,4.72992,4.72992,13000000.0
2008-04-08 06:10:00,4.7296,4.7348,4.7296,4.73041,14000000.0
2008-04-08 06:11:00,4.72962,4.73435,4.72881,4.72881,16000000.0
2008-04-08 06:12:00,4.72811,4.73346,4.72811,4.72823,17000000.0
2008-04-08 06:13:00,4.72843,4.73366,4.72843,4.73069,14000000.0
2008-04-08 06:14:00,4.72885,4.73412,4.72864,4.72864,12000000.0
2008-04-08 06:15:00,4.72944,4.73433,4.72916,4.72919,13000000.0
2008-04-08 06:16:00,4.72843,4.72886,4.72768,4.72771,14000000.0
2008-04-08 06:17:00,4.73086,4.73365,4.72852,4.72988,11000000.0
2008-04-08 06:18:00,4.73099,4.73398,4.72962,4.73031,12000000.0
2008-04-08 06:19:00,4.73147,4.73472,4.7303,4.7304,19000000.0
2008-04-08 06:20:00,4.73244,4.73458,4.73044,4.73226,11000000.0
2008-04-08 06:21:00,4.73077,4.73487,4.73077,4.73223,9000000.0
2008-04-08 06:22:00,4.73064,4.73627,4.73064,4.73231,22000000.0
2008-04-08 06:23:00,4.7328,4.73665,4.7304,4.7304,18000000.0
2008-04-08 06:24:00,4.73131,4.73623,4.73114,4.73623,8000000.0
2008-04-08 06:25:00,4.73005,4.7341,4.73005,4.73099,9000000.0
2008-04-08 06:26:00,4.73596,4.73596,4.73137,4.73248,13000000.0
2008-04-08 06:27:00,4.7306,4.73555,4.73031,4.73192,15000000.0
2008-04-08 06:28:00,4.7304,4.73537,4.7297,4.73223,18000000.0
2008-04-08 06:29:00,4.73162,4.73446,4.72935,4.73034,16000000.0
2008-04-08 06:30:00,4.72894,4.73308,4.72835,4.72942,10000000.0
2008-04-08 06:31:00,4.72832,4.73424,4.72832,4.73058,13000000.0
2008-04-08 06:32:00,4.73025,4.73356,4.73025,4.73025,10000000.0
2008-04-08 06:33:00,4.72925,4.73406,4.72858,4.72858,10000000.0
2008-04-08 06:34:00,4.72891,4.73336,4.72826,4.72826,15000000.0
2008-04-08 06:35:00,4.72891,4.72891,4.72785,4.72846,13000000.0
2008-04-08 06:36:00,4.72932,4.73375,4.72903,4.72958,23000000.0
2008-04-08 06:37:00,4.72879,4.73513,4.72879,4.73133,11000000.0
2008-04-08 06:38:00,4.73119,4.73484,4.73032,4.73032,17000000.0
2008-04-08 06:39:00,4.72987,4.73414,4.7296,4.72975,8000000.0
2008-04-08 06:40:00,4.73042,4.73387,4.73,4.73161,15000000.0
2008-04-08 06:41:00,4.73021,4.7342,4.7301,4.7301,15000000.0
2008-04-08 06:42:00,4.731,4.73485,4.72963,4.72981,16000000.0
2008-04-08 06:43:00,4.73076,4.73451,4.72984,4.72984,12000000.0
2008-04-08 06:44:00,4.7312,4.73478,4.7298,4.73005,13000000.0
2008-04-08 06:45:00,4.73036,4.73389,4.72986,4.73003,14000000.0
2008-04-08 06:46:00,4.72929,4.73459,4.72875,4.72964,12000000.0
2008-04-08 06:47:00,4.73073,4.73302,4.72913,4.72913,11000000.0
2008-04-08 06:48:00,4.73424,4.73424,4.72926,4.72926,15000000.0
2008-04-08 06:49:00,4.73033,4.7339,4.72895,4.73115,17000000.0
2008-04-08 06:50:00,4.73009,4.73491,4.72978,4.72978,13000000.0
2008-04-08 06:51:00,4.73183,4.73424,4.72983,4.72983,8000000.0
2008-04-08 06:52:00,4.73036,4.73602,4.73036,4.73204,14000000.0
2008-04-08 06:53:00,4.73266,4.73745,4.73217,4.73745,13000000.0
2008-04-08 06:54:00,4.73218,4.73662,4.73218,4.73534,8000000.0
2008-04-08 06:55:00,4.73544,4.73652,4.73418,4.73529,10000000.0
2008-04-08 06:56:00,4.73475,4.73738,4.73418,4.73652,11000000.0
2008-04-08 06:57:00,4.73664,4.73867,4.734,4.73486,17000000.0
2008-04-08 06:58:00,4.73443,4.73781,4.7339,4.7339,12000000.0
2008-04-08 06:59:00,4.73515,4.73778,4.73418,4.73497,14000000.0
2008-04-08 07:00:00,4.73327,4.7362,4.73288,4.73366,11000000.0
2008-04-08 07:01:00,4.73347,4.73769,4.73347,4.73375,10000000.0
2008-04-08 07:02:00,4.73243,4.73673,4.7324,4.73285,14000000.0
2008-04-08 07:03:00,4.73401,4.73577,4.7335,4.73377,7000000.0
2008-04-08 07:04:00,4.73702,4.73702,4.73328,4.73399,16000000.0
2008-04-08 07:05:00,4.73397,4.73668,4.73244,4.7327,15000000.0
2008-04-08 07:06:00,4.73206,4.73692,4.7317,4.7317,16000000.0
2008-04-08 07:07:00,4.73305,4.73638,4.7323,4.7323,12000000.0
2008-04-08 07:08:00,4.73304,4.73554,4.73171,4.73554,8000000.0
2008-04-08 07:09:00,4.73271,4.73494,4.73108,4.73108,8000000.0
2008-04-08 07:10:00,4.73107,4.73462,4.73107,4.73239,16000000.0
2008-04-08 07:11:00,4.73129,4.73537,4.73129,4.73213,17000000.0
2008-04-08 07:12:00,4.73249,4.73674,4.73213,4.73246,20000000.0
2008-04-08 07:13:00,4.73676,4.73726,4.73315,4.73322,18000000.0
2008-04-08 07:14:00,4.73194,4.73533,4.73166,4.73293,11000000.0
2008-04-08 07:15:00,4.73108,4.73633,4.73108,4.73363,18000000.0
2008-04-08 07:16:00,4.73285,4.7359,4.73204,4.73275,18000000.0
2008-04-08 07:17:00,4.73168,4.73644,4.73168,4.7317,12000000.0
2008-04-08 07:18:00,4.73329,4.73643,4.73238,4.73377,18000000.0
2008-04-08 07:19:00,4.73468,4.73778,4.73345,4.73345,14000000.0
2008-04-08 07:20:00,4.73346,4.73711,4.73346,4.73405,18000000.0
2008-04-08 07:21:00,4.73477,4.73724,4.73334,4.73334,13000000.0
2008-04-08 07:22:00,4.734,4.73687,4.73308,4.73308,14000000.0
2008-04-08 07:23:00,4.73328,4.73701,4.73259,4.73259,15000000.0
2008-04-08 07:24:00,4.73268,4.73362,4.73233,4.73311,16000000.0
2008-04-08 07:25:00,4.73395,4.73628,4.73265,4.73435,15000000.0
2008-04-08 07:26:00,4.73408,4.73851,4.73398,4.73428,13000000.0
2008-04-08 07:27:00,4.7344,4.73662,4.73306,4.73381,12000000.0
2008-04-08 07:28:00,4.73241,4.73322,4.73198,4.73198,22000000.0
2008-04-08 07:29:00,4.73259,4.73691,4.73247,4.73316,16000000.0
2008-04-08 07:30:00,4.73376,4.73688,4.733,4.733,14000000.0
2008-04-08 07:31:00,4.73362,4.73559,4.73285,4.73398,13000000.0
2008-04-08 07:32:00,4.73368,4.73583,4.73234,4.73234,9000000.0
2008-04-08 07:33:00,4.73278,4.73612,4.73278,4.73361,7000000.0
2008-04-08 07:34:00,4.73363,4.7363,4.73208,4.73221,18000000.0
2008-04-08 07:35:00,4.73167,4.73653,4.73157,4.73416,9000000.0
2008-04-08 07:36:00,4.73234,4.73595,4.73234,4.7327,13000000.0
2008-04-08 07:37:00,4.73246,4.7371,4.73246,4.73454,11000000.0
2008-04-08 07:38:00,4.73438,4.73665,4.73328,4.73328,11000000.0
2008-04-08 07:39:00,4.7364,4.7364,4.73076,4.73327,19000000.0
2008-04-08 07:40:00,4.73256,4.73588,4.73115,4.73115,11000000.0
2008-04-08 07:41:00,4.73227,4.73515,4.7321,4.73345,7000000.0
2008-04-08 07:42:00,4.73144,4.73692,4.73144,4.73345,13000000.0
2008-04-08 07:43:00,4.73211,4.73715,4.73211,4.73375,14000000.0
2008-04-08 07:44:00,4.73454,4.73704,4.73401,4.73409,10000000.0
2008-04-08 07:45:00,4.73576,4.73731,4.73434,4.73499,8000000.0
2008-04-08 07:46:00,4.73386,4.73786,4.73386,4.73559,13000000.0
2008-04-08 07:47:00,4.73539,4.73812,4.73465,4.73465,15000000.0
2008-04-08 07:48:00,4.73494,4.738,4.73403,4.73616,13000000.0
2008-04-08 07:49:00,4.73434,4.73767,4.73432,4.73537,10000000.0
2008-04-08 07:50:00,4.73579,4.7391,4.73481,4.73592,17000000.0
2008-04-08 07:51:00,4.73526,4.73776,4.73465,4.73507,16000000.0
2008-04-08 07:52:00,4.73521,4.73737,4.7335,4.7335,13000000.0
2008-04-08 07:53:00,4.73361,4.73441,4.7333,4.73372,10000000.0
2008-04-08 07:54:00,4.73386,4.73721,4.7336,4.73497,11000000.0
2008-04-08 07:55:00,4.73366,4.73741,4.73328,4.73328,12000000.0
2008-04-08 07:56:00,4.73381,4.73716,4.73381,4.73487,13000000.0
2008-04-08 07:57:00,4.7327,4.73607,4.7327,4.73407,8000000.0
2008-04-08 07:58:00,4.73479,4.73657,4.73319,4.73362,14000000.0
2008-04-08 07:59:00,4.73312,4.73638,4.7318,4.732,15000000.0
2008-04-08 08:00:00,4.73235,4.73693,4.73154,4.73693,10000000.0
2008-04-08 08:01:00,4.73414,4.73636,4.73341,4.73439,13000000.0
2008-04-08 08:02:00,4.73399,4.73618,4.73277,4.73427,14000000.0
2008-04-08 08:03:00,4.7382,4.7382,4.73452,4.73537,12000000.0
2008-04-08 08:04:00,4.73467,4.73679,4.73375,4.73438,16000000.0
2008-04-08 08:05:00,4.73238,4.73628,4.73238,4.73294,14000000.0
2008-04-08 08:06:00,4.73262,4.73578,4.73221,4.7333,19000000.0
2008-04-08 08:07:00,4.73276,4.7328,4.73126,4.73222,19000000.0
2008-04-08 08:08:00,4.73275,4.73521,4.73203,4.73203,11000000.0
2008-04-08 08:09:00,4.73435,4.7355,4.73293,4.7338,10000000.0
2008-04-08 08:10:00,4.73209,4.73608,4.73162,4.73443,16000000.0
2008-04-08 08:11:00,4.73308,4.73587,4.73308,4.73384,9000000.0
2008-04-08 08:12:00,4.73307,4.73643,4.73278,4.73439,10000000.0
2008-04-08 08:13:00,4.73511,4.73646,4.7335,4.7335,11000000.0
2008-04-08 08:14:00,4.73527,4.73769,4.73419,4.73769,12000000.0
2008-04-08 08:15:00,4.73486,4.73792,4.73444,4.73563,15000000.0
2008-04-08 08:16:00,4.73482,4.73739,4.73358,4.73565,14000000.0
2008-04-08 08:17:00,4.73453,4.73779,4.73402,4.73494,10000000.0
2008-04-08 08:18:00,4.73442,4.73656,4.73366,4.73366,9000000.0
2008-04-08 08:19:00,4.73513,4.73775,4.73448,4.73549,11000000.0
2008-04-08 08:20:00,4.73693,4.73906,4.73538,4.73538,11000000.0
2008-04-08 08:21:00,4.73707,4.73895,4.73593,4.73683,20000000.0
2008-04-08 08:22:00,4.73586,4.73791,4.73535,4.73535,8000000.0
2008-04-08 08:23:00,4.73588,4.73881,4.73515,4.73695,12000000.0
2008-04-08 08:24:00,4.73616,4.73805,4.73461,4.73658,13000000.0
2008-04-08 08:25:00,4.73569,4.73843,4.73432,4.73807,12000000.0
2008-04-08 08:26:00,4.73544,4.73934,4.73469,4.73469,13000000.0
2008-04-08 08:27:00,4.73601,4.73788,4.7355,4.73666,11000000.0
2008-04-08 08:28:00,4.73491,4.73774,4.73489,4.73507,8000000.0
2008-04-08 08:29:00,4.73544,4.73822,4.73461,4.73586,12000000.0
2008-04-08 08:30:00,4.73448,4.73825,4.73448,4.73735,11000000.0
2008-04-08 08:31:00,4.7355,4.73686,4.7355,4.73681,10000000.0
2008-04-08 08:32:00,4.73643,4.73698,4.73541,4.73541,13000000.0
2008-04-08 08:33:00,4.73531,4.7369,4.7349,4.7349,11000000.0
2008-04-08 08:34:00,4.7366,4.7366,4.73483,4.7354,17000000.0
2008-04-08 08:35:00,4.73585,4.73585,4.73438,4.73542,11000000.0
2008-04-08 08:36:00,4.7348,4.73518,4.73422,4.73509,10000000.0
2008-04-08 08:37:00,4.73542,4.73542,4.73396,4.73499,9000000.0
2008-04-08 08:38:00,4.73409,4.73586,4.73396,4.73499,18000000.0
2008-04-08 08:39:00,4.73366,4.73447,4.7323,4.7323,8000000.0
2008-04-08 08:40:00,4.73304,4.73456,4.73279,4.73456,7000000.0
2008-04-08 08:41:00,4.73393,4.73481,4.73309,4.73369,16000000.0
2008-04-08 08:42:00,4.73433,4.73622,4.73395,4.73513,14000000.0
2008-04-08 08:43:00,4.7357,4.73749,4.73499,4.73684,12000000.0
2008-04-08 08:44:00,4.73677,4.73677,4.73492,4.73509,9000000.0
2008-04-08 08:45:00,4.73457,4.73617,4.73382,4.735,18000000.0
2008-04-08 08:46:00,4.73594,4.7361,4.73514,4.73538,14000000.0
2008-04-08 08:47:00,4.73653,4.73653,4.73539,4.73618,18000000.0
2008-04-08 08:48:00,4.73473,4.73594,4.73453,4.73518,12000000.0
2008-04-08 08:49:00,4.73552,4.73552,4.73448,4.73494,14000000.0
2008-04-08 08:50:00,4.73413,4.73539,4.73413,4.73539,16000000.0
2008-04-08 08:51:00,4.7348,4.73555,4.73411,4.73512,21000000.0
2008-04-08 08:52:00,4.73569,4.73577,4.73386,4.73482,20000000.0
2008-04-08 08:53:00,4.73544,4.73544,4.73389,4.73458,7000000.0
2008-04-08 08:54:00,4.73384,4.73483,4.73332,4.73405,17000000.0
2008-04-08 08:55:00,4.73466,4.73472,4.73355,4.73472,12000000.0
2008-04-08 08:56:00,4.73326,4.73519,4.73326,4.73331,17000000.0
2008-04-08 08:57:00,4.73281,4.73418,4.73214,4.73242,16000000.0
2008-04-08 08:58:00,4.73202,4.7327,4.73076,4.73242,12000000.0
2008-04-08 08:59:00,4.73266,4.73266,4.73124,4.73239,13000000.0
2008-04-08 09:00:00,4.73,4.73212,4.7289,4.73026,17000000.0
2008-04-08 09:01:00,4.72889,4.73124,4.72889,4.73112,13000000.0
2008-04-08 09:02:00,4.73096,4.73096,4.73019,4.73035,8000000.0
2008-04-08 09:03:00,4.73139,4.73253,4.73031,4.73253,16000000.0
2008-04-08 09:04:00,4.73221,4.73355,4.73165,4.7323,8000000.0
2008-04-08 09:05:00,4.73276,4.73365,4.73122,4.73215,11000000.0
2008-04-08 09:06:00,4.73292,4.73372,4.73186,4.73198,10000000.0
2008-04-08 09:07:00,4.73327,4.73417,4.73288,4.73339,10000000.0
2008-04-08 09:08:00,4.73461,4.73461,4.73285,4.73404,19000000.0
2008-04-08 09:09:00,4.73281,4.73456,4.73267,4.73456,16000000.0
2008-04-08 09:10:00,4.73315,4.73346,4.73187,4.73306,8000000.0
2008-04-08 09:11:00,4.7316,4.73281,4.73117,4.73225,11000000.0
2008-04-08 09:12:00,4.73115,4.73423,4.73115,4.73151,16000000.0
2008-04-08 09:13:00,4.73329,4.7333,4.73221,4.7333,15000000.0
2008-04-08 09:14:00,4.73191,4.73334,4.73127,4.73247,17000000.0
2008-04-08 09:15:00,4.73255,4.73336,4.73139,4.73153,12000000.0
2008-04-08 09:16:00,4.73266,4.73267,4.73122,4.73128,14000000.0
2008-04-08 09:17:00,4.73223,4.7324,4.73021,4.73178,14000000.0
2008-04-08 09:18:00,4.73102,4.73102,4.72836,4.72905,18000000.0
2008-04-08 09:19:00,4.72771,4.72894,4.72665,4.72849,14000000.0
2008-04-08 09:20:00,4.72758,4.72835,4.72715,4.72816,18000000.0
2008-04-08 09:21:00,4.72746,4.72941,4.72746,4.72768,17000000.0
2008-04-08 09:22:00,4.72945,4.73044,4.72805,4.73044,13000000.0
2008-04-08 09:23:00,4.73026,4.73083,4.72955,4.73054,12000000.0
2008-04-08 09:24:00,4.72989,4.73078,4.72832,4.72967,14000000.0
2008-04-08 09:25:00,4.72955,4.72955,4.72807,4.7288,9000000.0
2008-04-08 09:26:00,4.72864,4.72963,4.72798,4.72808,13000000.0
2008-04-08 09:27:00,4.72852,4.72881,4.72706,4.72747,13000000.0
2008-04-08 09:28:00,4.72878,4.7292,4.72776,4.72884,19000000.0
2008-04-08 09:29:00,4.72784,4.72857,4.72649,4.72753,14000000.0
2008-04-08 09:30:00,4.72765,4.72765,4.72532,4.72562,15000000.0
2008-04-08 09:31:00,4.72507,4.72601,4.72418,4.72542,11000000.0
2008-04-08 09:32:00,4.72448,4.72547,4.72388,4.7244,16000000.0
2008-04-08 09:33:00,4.72374,4.72509,4.72329,4.72509,9000000.0
2008-04-08 09:34:00,4.72423,4.72544,4.72328,4.72455,18000000.0
2008-04-08 09:35:00,4.72268,4.72426,4.72246,4.72365,14000000.0
2008-04-08 09:36:00,4.7233,4.72518,4.72299,4.72518,16000000.0
2008-04-08 09:37:00,4.72497,4.72502,4.72373,4.72483,20000000.0
2008-04-08 09:38:00,4.72421,4.72514,4.72285,4.72428,19000000.0
2008-04-08 09:39:00,4.7244,4.72496,4.72327,4.72496,16000000.0
2008-04-08 09:40:00,4.72424,4.7251,4.72373,4.72462,12000000.0
2008-04-08 09:41:00,4.72466,4.72594,4.72375,4.72587,18000000.0
2008-04-08 09:42:00,4.72593,4.72665,4.72439,4.72556,16000000.0
2008-04-08 09:43:00,4.72529,4.72803,4.72529,4.72756,15000000.0
2008-04-08 09:44:00,4.72744,4.72821,4.72595,4.72595,13000000.0
2008-04-08 09:45:00,4.72753,4.72795,4.72594,4.72767,13000000.0
2008-04-08 09:46:00,4.72699,4.72778,4.72609,4.7276,17000000.0
2008-04-08 09:47:00,4.72774,4.7278,4.726,4.72771,13000000.0
2008-04-08 09:48:00,4.72701,4.72796,4.72643,4.7276,16000000.0
2008-04-08 09:49:00,4.72737,4.72854,4.72678,4.72854,17000000.0
2008-04-08 09:50:00,4.7289,4.7289,4.72651,4.72701,12000000.0
2008-04-08 09:51:00,4.7285,4.72862,4.72666,4.72827,16000000.0
2008-04-08 09:52:00,4.72751,4.7283,4.72688,4.72725,16000000.0
2008-04-08 09:53:00,4.72809,4.72809,4.72635,4.72673,15000000.0
2008-04-08 09:54:00,4.72726,4.72755,4.72613,4.72746,15000000.0
2008-04-08 09:55:00,4.72714,4.7277,4.72627,4.7277,15000000.0
2008-04-08 09:56:00,4.72772,4.72875,4.72738,4.72833,17000000.0
2008-04-08 09:57:00,4.72729,4.72793,4.72674,4.7278,12000000.0
2008-04-08 09:58:00,4.72801,4.72801,4.7265,4.72767,14000000.0
2008-04-08 09:59:00,4.72761,4.72814,4.72646,4.72746,10000000.0
2008-04-08 10:00:00,4.72664,4.7281,4.7266,4.7281,11000000.0
2008-04-08 10:01:00,4.72776,4.72827,4.72557,4.72639,24000000.0
2008-04-08 10:02:00,4.72547,4.72709,4.7251,4.72698,14000000.0
2008-04-08 10:03:00,4.72678,4.72751,4.72583,4.72638,16000000.0
2008-04-08 10:04:00,4.72683,4.72764,4.72635,4.72642,10000000.0
2008-04-08 10:05:00,4.72615,4.72715,4.72571,4.726,10000000.0
2008-04-08 10:06:00,4.72681,4.72681,4.72566,4.72588,9000000.0
2008-04-08 10:07:00,4.72549,4.72636,4.72488,4.72488,11000000.0
2008-04-08 10:08:00,4.72564,4.72613,4.7245,4.72525,9000000.0
2008-04-08 10:09:00,4.7246,4.72528,4.72333,4.72385,11000000.0
2008-04-08 10:10:00,4.72394,4.72394,4.72121,4.72265,15000000.0
2008-04-08 10:11:00,4.72374,4.72457,4.72281,4.72426,16000000.0
2008-04-08 10:12:00,4.72311,4.72529,4.72275,4.72428,19000000.0
2008-04-08 10:13:00,4.72411,4.72539,4.72392,4.72418,9000000.0
2008-04-08 10:14:00,4.72385,4.7252,4.72379,4.72395,11000000.0
2008-04-08 10:15:00,4.72525,4.72591,4.72419,4.72541,8000000.0
2008-04-08 10:16:00,4.72666,4.72698,4.72524,4.72698,17000000.0
2008-04-08 10:17:00,4.72585,4.72676,4.72468,4.72563,16000000.0
2008-04-08 10:18:00,4.72538,4.7266,4.72503,4.7266,16000000.0
2008-04-08 10:19:00,4.72538,4.72667,4.72509,4.72623,17000000.0
2008-04-08 10:20:00,4.72574,4.72687,4.72498,4.72634,16000000.0
2008-04-08 10:21:00,4.72602,4.72675,4.72594,4.72605,7000000.0
2008-04-08 10:22:00,4.72561,4.72734,4.72561,4.72703,10000000.0
2008-04-08 10:23:00,4.7252,4.72738,4.7252,4.72682,14000000.0
2008-04-08 10:24:00,4.72635,4.72876,4.72635,4.72792,13000000.0
2008-04-08 10:25:00,4.72843,4.73004,4.72738,4.72931,12000000.0
2008-04-08 10:26:00,4.72789,4.72858,4.72661,4.72661,11000000.0
2008-04-08 10:27:00,4.72822,4.72858,4.72665,4.72665,13000000.0
2008-04-08 10:28:00,4.72697,4.72697,4.72501,4.7267,13000000.0
2008-04-08 10:29:00,4.72733,4.72767,4.72615,4.72762,11000000.0
2008-04-08 10:30:00,4.72809,4.72809,4.72674,4.72701,9000000.0
2008-04-08 10:31:00,4.72729,4.72906,4.72719,4.72859,16000000.0
2008-04-08 10:32:00,4.72713,4.72878,4.72713,4.72719,9000000.0
2008-04-08 10:33:00,4.72826,4.7286,4.72756,4.7286,12000000.0
2008-04-08 10:34:00,4.7291,4.7291,4.72734,4.72794,11000000.0
2008-04-08 10:35:00,4.72767,4.72853,4.7271,4.72801,17000000.0
2008-04-08 10:36:00,4.72774,4.72825,4.72718,4.72825,10000000.0
2008-04-08 10:37:00,4.72833,4.72833,4.72685,4.72798,15000000.0
2008-04-08 10:38:00,4.72817,4.72817,4.7257,4.7257,17000000.0
2008-04-08 10:39:00,4.72644,4.72753,4.72604,4.72753,13000000.0
2008-04-08 10:40:00,4.72807,4.72807,4.72711,4.72802,10000000.0
2008-04-08 10:41:00,4.72785,4.72794,4.72612,4.72658,15000000.0
2008-04-08 10:42:00,4.72786,4.72786,4.72613,4.72719,12000000.0
2008-04-08 10:43:00,4.72737,4.72766,4.72593,4.72761,13000000.0
2008-04-08 10:44:00,4.72758,4.72758,4.72598,4.72673,12000000.0
2008-04-08 10:45:00,4.72751,4.72751,4.72582,4.72618,13000000.0
2008-04-08 10:46:00,4.72692,4.72783,4.7262,4.72779,13000000.0
2008-04-08 10:47:00,4.7269,4.72761,4.72676,4.72761,7000000.0
2008-04-08 10:48:00,4.72713,4.7279,4.72617,4.72668,12000000.0
2008-04-08 10:49:00,4.72589,4.72728,4.72581,4.72581,10000000.0
2008-04-08 10:50:00,4.72679,4.72767,4.72608,4.72639,14000000.0
2008-04-08 10:51:00,4.72754,4.7278,4.72655,4.72703,11000000.0
2008-04-08 10:52:00,4.7272,4.72818,4.72712,4.72737,20000000.0
2008-04-08 10:53:00,4.7293,4.72993,4.72839,4.72942,9000000.0
2008-04-08 10:54:00,4.72851,4.72975,4.72813,4.72904,18000000.0
2008-04-08 10:55:00,4.72776,4.72942,4.7275,4.72881,10000000.0
2008-04-08 10:56:00,4.72872,4.72909,4.72782,4.72847,11000000.0
2008-04-08 10:57:00,4.72819,4.7285,4.72719,4.72719,8000000.0
2008-04-08 10:58:00,4.72852,4.72875,4.72723,4.72875,10000000.0
2008-04-08 10:59:00,4.72914,4.72936,4.72827,4.72878,10000000.0
2008-04-08 11:00:00,4.72738,4.72992,4.72738,4.72966,15000000.0
2008-04-08 11:01:00,4.72952,4.72952,4.72748,4.72756,12000000.0
2008-04-08 11:02:00,4.72925,4.72925,4.72675,4.72675,8000000.0
2008-04-08 11:03:00,4.72795,4.72809,4.72693,4.72765,11000000.0
2008-04-08 11:04:00,4.72655,4.72814,4.72629,4.72814,15000000.0
2008-04-08 11:05:00,4.72699,4.72783,4.72588,4.72702,17000000.0
2008-04-08 11:06:00,4.72594,4.72738,4.72594,4.72629,12000000.0
2008-04-08 11:07:00,4.72683,4.72792,4.72606,4.72621,11000000.0
2008-04-08 11:08:00,4.72823,4.7283,4.72643,4.72823,22000000.0
2008-04-08 11:09:00,4.7272,4.7272,4.72525,4.72525,9000000.0
2008-04-08 11:10:00,4.72711,4.72724,4.72559,4.72724,16000000.0
2008-04-08 11:11:00,4.72726,4.72736,4.72621,4.72736,7000000.0
2008-04-08 11:12:00,4.72777,4.72787,4.7258,4.72728,15000000.0
2008-04-08 11:13:00,4.72636,4.72785,4.72636,4.72723,11000000.0
2008-04-08 11:14:00,4.72739,4.72742,4.72604,4.72605,18000000.0
2008-04-08 11:15:00,4.72699,4.72699,4.72536,4.72689,11000000.0
2008-04-08 11:16:00,4.72617,4.72726,4.72586,4.72726,13000000.0
2008-04-08 11:17:00,4.72699,4.72699,4.72524,4.72589,13000000.0
2008-04-08 11:18:00,4.72469,4.72622,4.72452,4.72557,9000000.0
2008-04-08 11:19:00,4.7267,4.72862,4.72617,4.72676,17000000.0
2008-04-08 11:20:00,4.72764,4.7287,4.72704,4.7287,14000000.0
2008-04-08 11:21:00,4.7279,4.72894,4.72744,4.72816,14000000.0
2008-04-08 11:22:00,4.72828,4.72871,4.72669,4.72757,22000000.0
2008-04-08 11:23:00,4.72806,4.72833,4.72715,4.72725,8000000.0
2008-04-08 11:24:00,4.72936,4.72949,4.72776,4.72947,18000000.0
2008-04-08 11:25:00,4.72811,4.72972,4.72799,4.72972,9000000.0
2008-04-08 11:26:00,4.72958,4.73014,4.72822,4.73006,15000000.0
2008-04-08 11:27:00,4.72838,4.72961,4.72838,4.72938,10000000.0
2008-04-08 11:28:00,4.72854,4.72873,4.72743,4.72873,13000000.0
2008-04-08 11:29:00,4.7286,4.72875,4.7278,4.72848,17000000.0
2008-04-08 11:30:00,4.72892,4.72933,4.72733,4.72933,13000000.0
2008-04-08 11:31:00,4.72813,4.72999,4.72813,4.72998,12000000.0
2008-04-08 11:32:00,4.7293,4.73075,4.72855,4.72892,20000000.0
2008-04-08 11:33:00,4.7289,4.73023,4.72887,4.72923,16000000.0
2008-04-08 11:34:00,4.72942,4.7303,4.72882,4.72927,13000000.0
2008-04-08 11:35:00,4.72829,4.72968,4.72817,4.72904,14000000.0
2008-04-08 11:36:00,4.72891,4.72927,4.72808,4.72813,11000000.0
2008-04-08 11:37:00,4.72787,4.72879,4.72753,4.72835,16000000.0
2008-04-08 11:38:00,4.72819,4.72914,4.72709,4.72896,8000000.0
2008-04-08 11:39:00,4.72949,4.73033,4.72893,4.73033,11000000.0
2008-04-08 11:40:00,4.73101,4.73143,4.72994,4.73058,12000000.0
2008-04-08 11:41:00,4.72954,4.73111,4.72954,4.73012,10000000.0
2008-04-08 11:42:00,4.73032,4.73114,4.72981,4.7303,10000000.0
2008-04-08 11:43:00,4.73043,4.73105,4.72932,4.73068,17000000.0
2008-04-08 11:44:00,4.72913,4.73062,4.72913,4.72971,15000000.0
2008-04-08 11:45:00,4.72899,4.73033,4.72896,4.73033,16000000.0
2008-04-08 11:46:00,4.72897,4.72983,4.72865,4.72983,7000000.0
2008-04-08 11:47:00,4.72982,4.73022,4.72832,4.73022,16000000.0
2008-04-08 11:48:00,4.72932,4.72987,4.72763,4.72763,13000000.0
2008-04-08 11:49:00,4.72822,4.72859,4.72767,4.72854,10000000.0
2008-04-08 11:50:00,4.72863,4.72863,4.72678,4.72744,12000000.0
2008-04-08 11:51:00,4.72847,4.72917,4.72705,4.72851,14000000.0
2008-04-08 11:52:00,4.72683,4.72805,4.7263,4.7263,18000000.0
2008-04-08 11:53:00,4.727,4.72824,4.72629,4.7274,16000000.0
2008-04-08 11:54:00,4.7289,4.7289,4.72635,4.72638,8000000.0
2008-04-08 11:55:00,4.72709,4.72767,4.72662,4.72719,8000000.0
2008-04-08 11:56:00,4.72817,4.72817,4.72665,4.72715,8000000.0
2008-04-08 11:57:00,4.72718,4.72718,4.725,4.72581,11000000.0
2008-04-08 11:58:00,4.72544,4.72648,4.72459,4.72487,14000000.0
2008-04-08 11:59:00,4.72618,4.72633,4.72548,4.72548,11000000.0
2008-04-08 12:00:00,4.727,4.72724,4.72573,4.72615,15000000.0
2008-04-08 12:01:00,4.72515,4.72658,4.72515,4.72616,13000000.0
2008-04-08 12:02:00,4.72685,4.72749,4.72534,4.72708,15000000.0
2008-04-08 12:03:00,4.72591,4.7267,4.72519,4.72519,11000000.0
2008-04-08 12:04:00,4.72655,4.72669,4.72473,4.72491,9000000.0
2008-04-08 12:05:00,4.72473,4.72598,4.72467,4.72598,9000000.0
2008-04-08 12:06:00,4.72446,4.72672,4.72446,4.72496,15000000.0
2008-04-08 12:07:00,4.72515,4.72574,4.7219,4.7219,11000000.0
2008-04-08 12:08:00,4.72327,4.72425,4.7228,4.72331,8000000.0
2008-04-08 12:09:00,4.72391,4.72473,4.72256,4.72414,18000000.0
2008-04-08 12:10:00,4.72505,4.72515,4.72414,4.72476,14000000.0
2008-04-08 12:11:00,4.72477,4.72516,4.72412,4.72435,9000000.0
2008-04-08 12:12:00,4.72458,4.72569,4.72374,4.72523,18000000.0
2008-04-08 12:13:00,4.72484,4.72533,4.72323,4.72419,12000000.0
2008-04-08 12:14:00,4.72408,4.72435,4.72295,4.72326,10000000.0
2008-04-08 12:15:00,4.72469,4.72487,4.72308,4.72366,8000000.0
2008-04-08 12:16:00,4.72303,4.72533,4.72303,4.725,14000000.0
2008-04-08 12:17:00,4.7248,4.72616,4.72423,4.72577,13000000.0
2008-04-08 12:18:00,4.7247,4.72573,4.72371,4.72371,10000000.0
2008-04-08 12:19:00,4.72459,4.72568,4.72428,4.72568,11000000.0
2008-04-08 12:20:00,4.72432,4.72586,4.72428,4.72573,8000000.0
2008-04-08 12:21:00,4.72422,4.72619,4.72422,4.72597,20000000.0
2008-04-08 12:22:00,4.72503,4.72602,4.72477,4.72602,14000000.0
2008-04-08 12:23:00,4.72495,4.72519,4.72414,4.7244,11000000.0
2008-04-08 12:24:00,4.72494,4.72528,4.72425,4.7248,17000000.0
2008-04-08 12:25:00,4.72559,4.72559,4.72391,4.72498,12000000.0
2008-04-08 12:26:00,4.72373,4.72605,4.72373,4.72581,7000000.0
2008-04-08 12:27:00,4.72594,4.72598,4.7252,4.7252,7000000.0
2008-04-08 12:28:00,4.72478,4.72696,4.72478,4.7259,19000000.0
2008-04-08 12:29:00,4.7266,4.72756,4.7266,4.72685,12000000.0
2008-04-08 12:30:00,4.72821,4.72821,4.72635,4.72788,10000000.0
2008-04-08 12:31:00,4.72717,4.72717,4.72573,4.72628,12000000.0
2008-04-08 12:32:00,4.72565,4.72644,4.72545,4.72559,12000000.0
2008-04-08 12:33:00,4.72593,4.7284,4.72575,4.72653,15000000.0
2008-04-08 12:34:00,4.72474,4.72597,4.72411,4.72597,12000000.0
2008-04-08 12:35:00,4.72572,4.72682,4.72533,4.72642,12000000.0
2008-04-08 12:36:00,4.72565,4.72793,4.72565,4.72643,15000000.0
2008-04-08 12:37:00,4.72836,4.72958,4.72774,4.72854,8000000.0
2008-04-08 12:38:00,4.72912,4.72973,4.72798,4.7288,15000000.0
2008-04-08 12:39:00,4.72889,4.72889,4.72754,4.7282,14000000.0
2008-04-08 12:40:00,4.72682,4.72852,4.72651,4.7267,18000000.0
2008-04-08 12:41:00,4.72669,4.72745,4.72561,4.72743,11000000.0
2008-04-08 12:42:00,4.72505,4.72699,4.72505,4.72574,17000000.0
2008-04-08 12:43:00,4.72598,4.72721,4.72598,4.72666,11000000.0
2008-04-08 12:44:00,4.72647,4.7279,4.72647,4.72773,13000000.0
2008-04-08 12:45:00,4.72812,4.7282,4.72667,4.72713,10000000.0
2008-04-08 12:46:00,4.72706,4.72783,4.72637,4.72708,20000000.0
2008-04-08 12:47:00,4.72706,4.72766,4.72656,4.72715,10000000.0
2008-04-08 12:48:00,4.72653,4.72734,4.72597,4.72711,10000000.0
2008-04-08 12:49:00,4.72721,4.72721,4.72544,4.72676,15000000.0
2008-04-08 12:50:00,4.72761,4.72799,4.7251,4.7251,14000000.0
2008-04-08 12:51:00,4.72677,4.72677,4.72565,4.72654,14000000.0
2008-04-08 12:52:00,4.72548,4.72904,4.72548,4.72862,9000000.0
2008-04-08 12:53:00,4.72946,4.73152,4.72926,4.7305,9000000.0
2008-04-08 12:54:00,4.73242,4.73247,4.73047,4.73247,20000000.0
2008-04-08 12:55:00,4.73258,4.7331,4.73118,4.73136,12000000.0
2008-04-08 12:56:00,4.73242,4.73303,4.73103,4.73131,7000000.0
2008-04-08 12:57:00,4.73399,4.73473,4.73275,4.73383,13000000.0
2008-04-08 12:58:00,4.73366,4.73488,4.73366,4.7348,16000000.0
2008-04-08 12:59:00,4.73537,4.73667,4.73435,4.73649,14000000.0
2008-04-08 13:00:00,4.73671,4.73671,4.73475,4.73624,12000000.0
2008-04-08 13:01:00,4.73488,4.73615,4.73426,4.73615,17000000.0
2008-04-08 13:02:00,4.73421,4.73504,4.73306,4.73306,10000000.0
2008-04-08 13:03:00,4.73356,4.73604,4.73312,4.73604,22000000.0
2008-04-08 13:04:00,4.73584,4.73597,4.7341,4.7341,20000000.0
2008-04-08 13:05:00,4.73467,4.73566,4.73454,4.73499,14000000.0
2008-04-08 13:06:00,4.73492,4.73588,4.73422,4.73542,17000000.0
2008-04-08 13:07:00,4.73562,4.73738,4.73512,4.736,22000000.0
2008-04-08 13:08:00,4.73696,4.73748,4.73554,4.73623,12000000.0
2008-04-08 13:09:00,4.73701,4.73701,4.73529,4.73618,12000000.0
2008-04-08 13:10:00,4.7354,4.73855,4.7354,4.73855,20000000.0
2008-04-08 13:11:00,4.73809,4.73865,4.73738,4.73821,12000000.0
2008-04-08 13:12:00,4.73766,4.7386,4.73747,4.73827,16000000.0
2008-04-08 13:13:00,4.73887,4.74073,4.73799,4.74073,14000000.0
2008-04-08 13:14:00,4.73873,4.73965,4.73807,4.73874,17000000.0
2008-04-08 13:15:00,4.73815,4.73941,4.7377,4.73908,7000000.0
2008-04-08 13:16:00,4.73766,4.73947,4.73738,4.73947,9000000.0
2008-04-08 13:17:00,4.73836,4.73966,4.73803,4.73876,15000000.0
2008-04-08 13:18:00,4.73963,4.73985,4.73847,4.73895,17000000.0
2008-04-08 13:19:00,4.73934,4.74131,4.73912,4.74054,15000000.0
2008-04-08 13:20:00,4.74086,4.74196,4.74002,4.74002,12000000.0
2008-04-08 13:21:00,4.73992,4.74166,4.73839,4.73888,24000000.0
2008-04-08 13:22:00,4.73845,4.73976,4.73814,4.73888,12000000.0
2008-04-08 13:23:00,4.7384,4.73985,4.73816,4.73966,12000000.0
2008-04-08 13:24:00,4.74018,4.7403,4.73841,4.7403,18000000.0
2008-04-08 13:25:00,4.7405,4.74064,4.73853,4.74026,12000000.0
2008-04-08 13:26:00,4.74001,4.74182,4.73941,4.74154,12000000.0
2008-04-08 13:27:00,4.7408,4.74152,4.73959,4.73959,9000000.0
2008-04-08 13:28:00,4.74105,4.74155,4.74002,4.74154,15000000.0
2008-04-08 13:29:00,4.74194,4.74273,4.74147,4.742,14000000.0
2008-04-08 13:30:00,4.74418,4.74469,4.74195,4.74354,11000000.0
2008-04-08 13:31:00,4.74357,4.74507,4.7434,4.74463,11000000.0
2008-04-08 13:32:00,4.74285,4.74457,4.74277,4.74455,8000000.0
2008-04-08 13:33:00,4.74378,4.74462,4.74328,4.74452,14000000.0
2008-04-08 13:34:00,4.74279,4.74442,4.74246,4.74419,11000000.0
2008-04-08 13:35:00,4.74361,4.74386,4.7422,4.74261,16000000.0
2008-04-08 13:36:00,4.74319,4.74319,4.74194,4.74232,8000000.0
2008-04-08 13:37:00,4.74263,4.74302,4.74162,4.74275,17000000.0
2008-04-08 13:38:00,4.74151,4.74267,4.74081,4.74118,14000000.0
2008-04-08 13:39:00,4.74205,4.74206,4.73983,4.73983,10000000.0
2008-04-08 13:40:00,4.7402,4.7421,4.73998,4.7406,8000000.0
2008-04-08 13:41:00,4.7406,4.7414,4.7396,4.7414,11000000.0
2008-04-08 13:42:00,4.73982,4.74131,4.73982,4.74042,14000000.0
2008-04-08 13:43:00,4.74018,4.74127,4.73976,4.74094,11000000.0
2008-04-08 13:44:00,4.7415,4.7415,4.73983,4.74053,11000000.0
2008-04-08 13:45:00,4.73876,4.74136,4.73876,4.74089,14000000.0
2008-04-08 13:46:00,4.74024,4.74091,4.73958,4.7398,11000000.0
2008-04-08 13:47:00,4.73981,4.74016,4.73794,4.74009,13000000.0
2008-04-08 13:48:00,4.73872,4.73992,4.73827,4.73889,14000000.0
2008-04-08 13:49:00,4.73832,4.74013,4.73739,4.73859,12000000.0
2008-04-08 13:50:00,4.73843,4.73855,4.73716,4.73815,16000000.0
2008-04-08 13:51:00,4.73799,4.73912,4.7371,4.73724,14000000.0
2008-04-08 13:52:00,4.73846,4.73855,4.73739,4.73751,10000000.0
2008-04-08 13:53:00,4.73771,4.73861,4.73712,4.73778,10000000.0
2008-04-08 13:54:00,4.73933,4.73933,4.73786,4.73897,8000000.0
2008-04-08 13:55:00,4.73727,4.73903,4.73708,4.73829,13000000.0
2008-04-08 13:56:00,4.73946,4.74177,4.73847,4.74177,17000000.0
2008-04-08 13:57:00,4.74136,4.74136,4.73809,4.73893,13000000.0
2008-04-08 13:58:00,4.74047,4.74098,4.73911,4.73983,7000000.0
2008-04-08 13:59:00,4.73902,4.74068,4.73902,4.7395,9000000.0
2008-04-08 14:00:00,4.7403,4.74105,4.73957,4.74085,7000000.0
2008-04-08 14:01:00,4.74169,4.74322,4.74095,4.74322,11000000.0
2008-04-08 14:02:00,4.74307,4.74307,4.74084,4.74306,19000000.0
2008-04-08 14:03:00,4.74284,4.74335,4.74218,4.74222,13000000.0
2008-04-08 14:04:00,4.74213,4.74288,4.74118,4.74176,22000000.0
2008-04-08 14:05:00,4.74236,4.74418,4.74218,4.74418,17000000.0
2008-04-08 14:06:00,4.74574,4.7459,4.74394,4.74586,11000000.0
2008-04-08 14:07:00,4.74381,4.74564,4.74354,4.74457,9000000.0
2008-04-08 14:08:00,4.7447,4.74584,4.74324,4.74584,11000000.0
2008-04-08 14:09:00,4.74576,4.74624,4.74408,4.74528,12000000.0
2008-04-08 14:10:00,4.74598,4.74598,4.74432,4.74472,13000000.0
2008-04-08 14:11:00,4.74624,4.74848,4.74501,4.74766,14000000.0
2008-04-08 14:12:00,4.74569,4.74758,4.74569,4.74758,11000000.0
2008-04-08 14:13:00,4.74771,4.74828,4.74687,4.74828,11000000.0
2008-04-08 14:14:00,4.74719,4.74829,4.74672,4.74761,7000000.0
2008-04-08 14:15:00,4.74772,4.74772,4.74583,4.74637,14000000.0
2008-04-08 14:16:00,4.74711,4.74711,4.7454,4.74678,13000000.0
2008-04-08 14:17:00,4.74642,4.74705,4.74497,4.74618,22000000.0
2008-04-08 14:18:00,4.74522,4.74691,4.74417,4.74546,15000000.0
2008-04-08 14:19:00,4.7454,4.74768,4.74505,4.74679,12000000.0
2008-04-08 14:20:00,4.74758,4.74788,4.74687,4.74788,7000000.0
2008-04-08 14:21:00,4.74695,4.74863,4.74671,4.74806,13000000.0
2008-04-08 14:22:00,4.74816,4.74816,4.74652,4.74808,8000000.0
2008-04-08 14:23:00,4.7474,4.74828,4.74698,4.74763,11000000.0
2008-04-08 14:24:00,4.74747,4.74826,4.74666,4.74826,13000000.0
2008-04-08 14:25:00,4.74885,4.74961,4.7475,4.74797,15000000.0
2008-04-08 14:26:00,4.75064,4.75064,4.74869,4.75037,8000000.0
2008-04-08 14:27:00,4.74885,4.75034,4.74872,4.74945,10000000.0
2008-04-08 14:28:00,4.74917,4.75019,4.74834,4.74977,11000000.0
2008-04-08 14:29:00,4.74883,4.75,4.74851,4.75,21000000.0
2008-04-08 14:30:00,4.75123,4.75235,4.7502,4.75223,11000000.0
2008-04-08 14:31:00,4.7515,4.75238,4.75033,4.75238,17000000.0
2008-04-08 14:32:00,4.75195,4.75195,4.74906,4.74906,15000000.0
2008-04-08 14:33:00,4.75109,4.75109,4.74953,4.75001,8000000.0
2008-04-08 14:34:00,4.74898,4.75049,4.74898,4.74901,9000000.0
2008-04-08 14:35:00,4.74909,4.75065,4.74908,4.7501,11000000.0
2008-04-08 14:36:00,4.74952,4.75015,4.74855,4.74987,15000000.0
2008-04-08 14:37:00,4.75056,4.75056,4.74858,4.74954,8000000.0
2008-04-08 14:38:00,4.75018,4.75018,4.74823,4.74823,10000000.0
2008-04-08 14:39:00,4.74969,4.74969,4.74799,4.74848,19000000.0
2008-04-08 14:40:00,4.74879,4.74889,4.74736,4.74869,15000000.0
2008-04-08 14:41:00,4.74757,4.74783,4.74617,4.74625,15000000.0
2008-04-08 14:42:00,4.74747,4.74867,4.74613,4.74801,17000000.0
2008-04-08 14:43:00,4.74628,4.7472,4.74534,4.74704,15000000.0
2008-04-08 14:44:00,4.7471,4.74725,4.74537,4.74682,15000000.0
2008-04-08 14:45:00,4.74631,4.74631,4.74508,4.74528,9000000.0
2008-04-08 14:46:00,4.74566,4.74664,4.74512,4.74664,11000000.0
2008-04-08 14:47:00,4.74381,4.74627,4.74381,4.74524,12000000.0
2008-04-08 14:48:00,4.74558,4.74599,4.74388,4.74524,12000000.0
2008-04-08 14:49:00,4.7457,4.74572,4.7436,4.7436,12000000.0
2008-04-08 14:50:00,4.74507,4.74543,4.74312,4.74383,15000000.0
2008-04-08 14:51:00,4.74468,4.7451,4.74374,4.74478,10000000.0
2008-04-08 14:52:00,4.74364,4.74609,4.74364,4.74408,13000000.0
2008-04-08 14:53:00,4.74501,4.74595,4.74408,4.7459,13000000.0
2008-04-08 14:54:00,4.74459,4.74536,4.74413,4.74536,9000000.0
2008-04-08 14:55:00,4.74502,4.74574,4.74444,4.74485,16000000.0
2008-04-08 14:56:00,4.74596,4.74622,4.74422,4.74447,15000000.0
2008-04-08 14:57:00,4.74515,4.74622,4.74471,4.74481,15000000.0
2008-04-08 14:58:00,4.74658,4.74677,4.74481,4.74586,11000000.0
2008-04-08 14:59:00,4.7465,4.7465,4.74513,4.74564,14000000.0
2008-04-08 15:00:00,4.74554,4.74696,4.74541,4.74688,18000000.0
2008-04-08 15:01:00,4.74676,4.74781,4.74606,4.74781,12000000.0
2008-04-08 15:02:00,4.74677,4.74731,4.74647,4.74653,7000000.0
2008-04-08 15:03:00,4.74675,4.74976,4.74675,4.74976,18000000.0
2008-04-08 15:04:00,4.74798,4.75009,4.74798,4.75003,21000000.0
2008-04-08 15:05:00,4.74887,4.74887,4.74686,4.74845,13000000.0
2008-04-08 15:06:00,4.74813,4.74918,4.74723,4.74847,14000000.0
2008-04-08 15:07:00,4.74825,4.74936,4.74722,4.74833,22000000.0
2008-04-08 15:08:00,4.74876,4.74933,4.74804,4.74905,10000000.0
2008-04-08 15:09:00,4.74777,4.74876,4.74777,4.74876,9000000.0
2008-04-08 15:10:00,4.74812,4.74836,4.74666,4.74666,14000000.0
2008-04-08 15:11:00,4.74698,4.74809,4.74641,4.74651,12000000.0
2008-04-08 15:12:00,4.74731,4.74838,4.74719,4.74728,13000000.0
2008-04-08 15:13:00,4.74753,4.7483,4.74717,4.74738,12000000.0
2008-04-08 15:14:00,4.74841,4.74851,4.7473,4.74835,10000000.0
2008-04-08 15:15:00,4.74668,4.74817,4.74668,4.74786,16000000.0
2008-04-08 15:16:00,4.74632,4.74807,4.74632,4.74807,15000000.0
2008-04-08 15:17:00,4.74736,4.74776,4.74597,4.74743,14000000.0
2008-04-08 15:18:00,4.74689,4.7479,4.74632,4.74638,12000000.0
2008-04-08 15:19:00,4.74737,4.74786,4.74678,4.74716,11000000.0
2008-04-08 15:20:00,4.74806,4.74806,4.74631,4.74777,14000000.0
2008-04-08 15:21:00,4.74722,4.74794,4.74626,4.74668,14000000.0
2008-04-08 15:22:00,4.7461,4.7472,4.74585,4.74595,10000000.0
2008-04-08 15:23:00,4.74652,4.74795,4.74648,4.74795,11000000.0
2008-04-08 15:24:00,4.74785,4.74792,4.74608,4.74731,10000000.0
2008-04-08 15:25:00,4.7471,4.74804,4.74629,4.74658,16000000.0
2008-04-08 15:26:00,4.74661,4.7475,4.7463,4.74657,15000000.0
2008-04-08 15:27:00,4.74675,4.74723,4.74429,4.74429,10000000.0
2008-04-08 15:28:00,4.74515,4.74591,4.74502,4.74532,11000000.0
2008-04-08 15:29:00,4.74472,4.74547,4.74409,4.74409,19000000.0
2008-04-08 15:30:00,4.74503,4.74581,4.74465,4.74465,10000000.0
2008-04-08 15:31:00,4.74487,4.74587,4.74307,4.74307,14000000.0
2008-04-08 15:32:00,4.74371,4.74377,4.74192,4.74374,12000000.0
2008-04-08 15:33:00,4.74249,4.74427,4.74249,4.74404,20000000.0
2008-04-08 15:34:00,4.74325,4.74461,4.74308,4.74429,12000000.0
2008-04-08 15:35:00,4.74353,4.74412,4.74301,4.74317,12000000.0
2008-04-08 15:36:00,4.74302,4.74386,4.74274,4.74342,10000000.0
2008-04-08 15:37:00,4.74286,4.74358,4.74264,4.74264,10000000.0
2008-04-08 15:38:00,4.74365,4.74436,4.74251,4.74417,13000000.0
2008-04-08 15:39:00,4.74366,4.74366,4.74258,4.74307,7000000.0
2008-04-08 15:40:00,4.74253,4.74345,4.74228,4.74292,10000000.0
2008-04-08 15:41:00,4.74389,4.74389,4.74244,4.74341,9000000.0
2008-04-08 15:42:00,4.74278,4.74335,4.74258,4.74278,13000000.0
2008-04-08 15:43:00,4.7428,4.74325,4.74194,4.7421,16000000.0
2008-04-08 15:44:00,4.74367,4.74482,4.7425,4.74482,14000000.0
2008-04-08 15:45:00,4.7436,4.7454,4.743,4.74503,15000000.0
2008-04-08 15:46:00,4.74472,4.74472,4.74239,4.74302,13000000.0
2008-04-08 15:47:00,4.74346,4.74393,4.74191,4.74191,9000000.0
2008-04-08 15:48:00,4.74261,4.74404,4.74175,4.7428,21000000.0
2008-04-08 15:49:00,4.74175,4.74347,4.74175,4.74246,23000000.0
2008-04-08 15:50:00,4.74253,4.74384,4.74154,4.74251,12000000.0
2008-04-08 15:51:00,4.7424,4.7424,4.74054,4.74054,19000000.0
2008-04-08 15:52:00,4.7418,4.74187,4.73998,4.73998,15000000.0
2008-04-08 15:53:00,4.74225,4.74226,4.74056,4.74083,14000000.0
2008-04-08 15:54:00,4.74083,4.74111,4.73904,4.74071,15000000.0
2008-04-08 15:55:00,4.74053,4.74067,4.73948,4.74067,12000000.0
2008-04-08 15:56:00,4.74056,4.74056,4.73933,4.73933,18000000.0
2008-04-08 15:57:00,4.74043,4.74043,4.73942,4.7402,10000000.0
2008-04-08 15:58:00,4.73989,4.74,4.73916,4.73973,22000000.0
2008-04-08 15:59:00,4.739,4.74045,4.73832,4.73957,12000000.0
2008-04-08 16:00:00,4.73816,4.73823,4.73576,4.73719,12000000.0
2008-04-08 16:01:00,4.73866,4.7391,4.73642,4.73759,12000000.0
2008-04-08 16:02:00,4.73882,4.73975,4.73788,4.73975,13000000.0
2008-04-08 16:03:00,4.73935,4.74094,4.73858,4.74094,13000000.0
2008-04-08 16:04:00,4.74111,4.742,4.74061,4.74096,11000000.0
2008-04-08 16:05:00,4.74085,4.74315,4.74084,4.74219,9000000.0
2008-04-08 16:06:00,4.74342,4.74347,4.74172,4.74172,14000000.0
2008-04-08 16:07:00,4.74193,4.74298,4.73905,4.73905,15000000.0
2008-04-08 16:08:00,4.7409,4.74131,4.73955,4.73975,15000000.0
2008-04-08 16:09:00,4.74093,4.74157,4.7406,4.74121,17000000.0
2008-04-08 16:10:00,4.74038,4.74128,4.7396,4.7396,14000000.0
2008-04-08 16:11:00,4.7401,4.74068,4.73896,4.74055,9000000.0
2008-04-08 16:12:00,4.73865,4.74028,4.73864,4.74007,15000000.0
2008-04-08 16:13:00,4.73913,4.7406,4.73913,4.74053,14000000.0
2008-04-08 16:14:00,4.74015,4.74058,4.73897,4.74058,12000000.0
2008-04-08 16:15:00,4.73943,4.7407,4.73901,4.74065,14000000.0
2008-04-08 16:16:00,4.74027,4.74044,4.73864,4.73962,13000000.0
2008-04-08 16:17:00,4.73813,4.74032,4.73813,4.73832,18000000.0
2008-04-08 16:18:00,4.73929,4.741,4.73906,4.741,13000000.0
2008-04-08 16:19:00,4.74173,4.74198,4.74018,4.74038,8000000.0
2008-04-08 16:20:00,4.74046,4.74145,4.73942,4.74142,13000000.0
2008-04-08 16:21:00,4.74093,4.74093,4.73983,4.74032,12000000.0
2008-04-08 16:22:00,4.74056,4.74148,4.74008,4.74148,11000000.0
2008-04-08 16:23:00,4.74213,4.74213,4.74069,4.74138,14000000.0
2008-04-08 16:24:00,4.74071,4.74142,4.73902,4.73965,15000000.0
2008-04-08 16:25:00,4.73961,4.74023,4.73889,4.73977,11000000.0
2008-04-08 16:26:00,4.74044,4.7408,4.73891,4.73985,8000000.0
2008-04-08 16:27:00,4.74073,4.74093,4.7392,4.7392,10000000.0
2008-04-08 16:28:00,4.74122,4.74201,4.73957,4.74057,15000000.0
2008-04-08 16:29:00,4.73985,4.74071,4.73947,4.73979,7000000.0
2008-04-08 16:30:00,4.73977,4.74051,4.73882,4.74018,16000000.0
2008-04-08 16:31:00,4.73955,4.74147,4.73888,4.73991,14000000.0
2008-04-08 16:32:00,4.74138,4.7415,4.7401,4.74136,7000000.0
2008-04-08 16:33:00,4.7407,4.74199,4.74027,4.74199,8000000.0
2008-04-08 16:34:00,4.74166,4.74174,4.74082,4.74089,8000000.0
2008-04-08 16:35:00,4.74068,4.74153,4.74031,4.74088,9000000.0
2008-04-08 16:36:00,4.74061,4.74147,4.74009,4.74126,13000000.0
2008-04-08 16:37:00,4.74033,4.74163,4.74033,4.74097,18000000.0
2008-04-08 16:38:00,4.73965,4.74177,4.73965,4.74088,18000000.0
2008-04-08 16:39:00,4.73988,4.74126,4.73988,4.74061,20000000.0
2008-04-08 16:40:00,4.74072,4.74163,4.74031,4.74086,13000000.0
2008-04-08 16:41:00,4.74115,4.74135,4.74018,4.74135,20000000.0
2008-04-08 16:42:00,4.74152,4.74152,4.73874,4.74023,18000000.0
2008-04-08 16:43:00,4.74005,4.74049,4.73912,4.74049,15000000.0
2008-04-08 16:44:00,4.73916,4.7408,4.73916,4.73994,20000000.0
2008-04-08 16:45:00,4.7399,4.74103,4.73935,4.74052,13000000.0
2008-04-08 16:46:00,4.74113,4.74274,4.74062,4.74117,15000000.0
2008-04-08 16:47:00,4.74273,4.74293,4.74147,4.74241,8000000.0
2008-04-08 16:48:00,4.74082,4.74219,4.74082,4.74187,11000000.0
2008-04-08 16:49:00,4.74223,4.74384,4.742,4.74384,12000000.0
2008-04-08 16:50:00,4.7448,4.74518,4.74281,4.74388,15000000.0
2008-04-08 16:51:00,4.74518,4.74525,4.74385,4.74404,18000000.0
2008-04-08 16:52:00,4.74411,4.74488,4.7432,4.74364,14000000.0
2008-04-08 16:53:00,4.74338,4.74428,4.74271,4.74271,8000000.0
2008-04-08 16:54:00,4.74343,4.74493,4.74299,4.7446,11000000.0
2008-04-08 16:55:00,4.74417,4.74549,4.74355,4.74469,12000000.0
2008-04-08 16:56:00,4.74412,4.74521,4.74333,4.74333,10000000.0
2008-04-08 16:57:00,4.74425,4.74473,4.7432,4.74373,8000000.0
2008-04-08 16:58:00,4.74407,4.74443,4.74297,4.74392,9000000.0
2008-04-08 16:59:00,4.74318,4.74454,4.74177,4.74177,13000000.0
2008-04-08 17:00:00,4.74372,4.74376,4.74232,4.74302,11000000.0
2008-04-08 17:01:00,4.74323,4.74355,4.74158,4.74355,12000000.0
2008-04-08 17:02:00,4.74178,4.74284,4.7417,4.74284,10000000.0
2008-04-08 17:03:00,4.74215,4.74282,4.74162,4.74167,16000000.0
2008-04-08 17:04:00,4.74308,4.74308,4.74135,4.74285,13000000.0
2008-04-08 17:05:00,4.74156,4.74264,4.74106,4.74191,16000000.0
2008-04-08 17:06:00,4.74081,4.74295,4.74081,4.74293,12000000.0
2008-04-08 17:07:00,4.74338,4.74338,4.74144,4.74163,8000000.0
2008-04-08 17:08:00,4.74384,4.74384,4.74189,4.74256,21000000.0
2008-04-08 17:09:00,4.74292,4.74292,4.74159,4.74264,16000000.0
2008-04-08 17:10:00,4.74285,4.74346,4.74228,4.74312,11000000.0
2008-04-08 17:11:00,4.74472,4.745,4.74316,4.7445,11000000.0
2008-04-08 17:12:00,4.74433,4.74468,4.74335,4.74336,9000000.0
2008-04-08 17:13:00,4.74556,4.74577,4.74414,4.74499,9000000.0
2008-04-08 17:14:00,4.74456,4.74502,4.74325,4.74502,17000000.0
2008-04-08 17:15:00,4.74474,4.74474,4.74301,4.74303,11000000.0
2008-04-08 17:16:00,4.74412,4.74501,4.74332,4.7437,15000000.0
2008-04-08 17:17:00,4.74486,4.74486,4.7432,4.74485,13000000.0
2008-04-08 17:18:00,4.74363,4.74473,4.74347,4.74473,15000000.0
2008-04-08 17:19:00,4.74442,4.74499,4.74368,4.74411,17000000.0
2008-04-08 17:20:00,4.74544,4.74546,4.74409,4.74546,12000000.0
2008-04-08 17:21:00,4.74452,4.7451,4.74407,4.7451,7000000.0
2008-04-08 17:22:00,4.74416,4.74541,4.74416,4.74437,14000000.0
2008-04-08 17:23:00,4.74468,4.74556,4.74388,4.74504,13000000.0
2008-04-08 17:24:00,4.74616,4.74695,4.74555,4.74663,9000000.0
2008-04-08 17:25:00,4.7461,4.74656,4.74521,4.74656,11000000.0
2008-04-08 17:26:00,4.74543,4.74714,4.74538,4.74714,16000000.0
2008-04-08 17:27:00,4.74731,4.74744,4.74567,4.74722,9000000.0
2008-04-08 17:28:00,4.74714,4.74766,4.74539,4.74701,15000000.0
2008-04-08 17:29:00,4.747,4.74722,4.74577,4.74593,11000000.0
2008-04-08 17:30:00,4.74725,4.74725,4.74502,4.74659,19000000.0
2008-04-08 17:31:00,4.74613,4.74645,4.74521,4.74538,11000000.0
2008-04-08 17:32:00,4.74616,4.74663,4.74538,4.74663,9000000.0
2008-04-08 17:33:00,4.74486,4.74681,4.74475,4.74681,10000000.0
2008-04-08 17:34:00,4.74562,4.74639,4.74503,4.74639,14000000.0
2008-04-08 17:35:00,4.7464,4.7464,4.74504,4.74553,13000000.0
2008-04-08 17:36:00,4.74455,4.7457,4.7441,4.74469,11000000.0
2008-04-08 17:37:00,4.74519,4.74519,4.74356,4.74415,15000000.0
2008-04-08 17:38:00,4.74436,4.74471,4.74352,4.74386,17000000.0
2008-04-08 17:39:00,4.74406,4.74413,4.7431,4.74407,8000000.0
2008-04-08 17:40:00,4.74266,4.74497,4.74266,4.74335,12000000.0
2008-04-08 17:41:00,4.74482,4.74487,4.74317,4.74397,21000000.0
2008-04-08 17:42:00,4.7448,4.745,4.74361,4.74487,13000000.0
2008-04-08 17:43:00,4.74363,4.74537,4.74363,4.74511,11000000.0
2008-04-08 17:44:00,4.74445,4.7459,4.74376,4.74376,19000000.0
2008-04-08 17:45:00,4.74524,4.74527,4.74382,4.74496,10000000.0
2008-04-08 17:46:00,4.7429,4.74463,4.74283,4.74417,13000000.0
2008-04-08 17:47:00,4.7431,4.74374,4.74238,4.74359,9000000.0
2008-04-08 17:48:00,4.7433,4.74366,4.74231,4.74239,14000000.0
2008-04-08 17:49:00,4.74361,4.74408,4.74242,4.74288,14000000.0
2008-04-08 17:50:00,4.74452,4.74553,4.74311,4.74488,17000000.0
2008-04-08 17:51:00,4.74393,4.74566,4.74393,4.74512,13000000.0
2008-04-08 17:52:00,4.74449,4.74593,4.74396,4.74409,24000000.0
2008-04-08 17:53:00,4.74506,4.74564,4.74407,4.74535,16000000.0
2008-04-08 17:54:00,4.74406,4.74565,4.74384,4.7447,16000000.0
2008-04-08 17:55:00,4.74441,4.74509,4.74291,4.74373,13000000.0
2008-04-08 17:56:00,4.74346,4.74427,4.74264,4.7431,15000000.0
2008-04-08 17:57:00,4.7443,4.74516,4.74372,4.74469,10000000.0
2008-04-08 17:58:00,4.74357,4.74527,4.74343,4.74425,15000000.0
2008-04-08 17:59:00,4.74399,4.74466,4.74346,4.74403,13000000.0
2008-04-08 18:00:00,4.74348,4.74497,4.74346,4.74346,7000000.0
2008-04-08 18:01:00,4.74371,4.74447,4.74282,4.74282,18000000.0
2008-04-08 18:02:00,4.74346,4.74476,4.74288,4.74429,17000000.0
2008-04-08 18:03:00,4.74396,4.74582,4.74312,4.74484,16000000.0
2008-04-08 18:04:00,4.7455,4.7455,4.74367,4.74367,14000000.0
2008-04-08 18:05:00,4.74415,4.74568,4.74415,4.74554,13000000.0
2008-04-08 18:06:00,4.74638,4.7467,4.74468,4.74609,18000000.0
2008-04-08 18:07:00,4.74437,4.74578,4.74437,4.74492,12000000.0
2008-04-08 18:08:00,4.74555,4.74628,4.74475,4.74494,18000000.0
2008-04-08 18:09:00,4.74567,4.74669,4.74513,4.74549,12000000.0
2008-04-08 18:10:00,4.74476,4.74654,4.74476,4.74574,13000000.0
2008-04-08 18:11:00,4.7462,4.7462,4.74487,4.74497,10000000.0
2008-04-08 18:12:00,4.74648,4.74677,4.74514,4.74514,11000000.0
2008-04-08 18:13:00,4.74507,4.74711,4.74507,4.74627,14000000.0
2008-04-08 18:14:00,4.74598,4.7468,4.74541,4.74541,10000000.0
2008-04-08 18:15:00,4.74604,4.74677,4.74566,4.74665,10000000.0
2008-04-08 18:16:00,4.74484,4.74673,4.74484,4.74583,9000000.0
2008-04-08 18:17:00,4.74601,4.74694,4.74528,4.74541,18000000.0
2008-04-08 18:18:00,4.74602,4.74602,4.74451,4.7454,14000000.0
2008-04-08 18:19:00,4.74436,4.74564,4.7435,4.74426,10000000.0
2008-04-08 18:20:00,4.743,4.74419,4.74287,4.74315,15000000.0
2008-04-08 18:21:00,4.74234,4.74365,4.74234,4.74257,18000000.0
2008-04-08 18:22:00,4.74358,4.74365,4.7424,4.74266,14000000.0
2008-04-08 18:23:00,4.74279,4.74411,4.74249,4.74404,7000000.0
2008-04-08 18:24:00,4.74352,4.74381,4.74277,4.74379,9000000.0
2008-04-08 18:25:00,4.74395,4.74395,4.74266,4.74361,13000000.0
2008-04-08 18:26:00,4.74356,4.74356,4.74194,4.74334,16000000.0
2008-04-08 18:27:00,4.74322,4.74368,4.74194,4.74331,14000000.0
2008-04-08 18:28:00,4.74233,4.74263,4.741,4.741,13000000.0
2008-04-08 18:29:00,4.74146,4.7429,4.74126,4.74168,11000000.0
2008-04-08 18:30:00,4.74194,4.74292,4.74144,4.74292,16000000.0
2008-04-08 18:31:00,4.74124,4.74233,4.74124,4.7418,12000000.0
2008-04-08 18:32:00,4.74199,4.74199,4.74075,4.74195,11000000.0
2008-04-08 18:33:00,4.74217,4.74296,4.74144,4.74278,13000000.0
2008-04-08 18:34:00,4.7428,4.74363,4.74262,4.74308,13000000.0
2008-04-08 18:35:00,4.7429,4.74369,4.74203,4.74312,18000000.0
2008-04-08 18:36:00,4.74201,4.74382,4.74201,4.74286,18000000.0
2008-04-08 18:37:00,4.74403,4.7441,4.7422,4.74358,18000000.0
2008-04-08 18:38:00,4.74239,4.74343,4.74196,4.74196,11000000.0
2008-04-08 18:39:00,4.74274,4.74339,4.74188,4.74249,11000000.0
2008-04-08 18:40:00,4.74312,4.74343,4.74233,4.74242,14000000.0
2008-04-08 18:41:00,4.74333,4.74333,4.7424,4.74262,16000000.0
2008-04-08 18:42:00,4.74208,4.74351,4.74208,4.74244,14000000.0
2008-04-08 18:43:00,4.74374,4.74399,4.74243,4.74317,10000000.0
2008-04-08 18:44:00,4.74371,4.74371,4.74247,4.74306,13000000.0
2008-04-08 18:45:00,4.74293,4.74358,4.74274,4.74327,13000000.0
2008-04-08 18:46:00,4.74227,4.7439,4.74211,4.74372,12000000.0
2008-04-08 18:47:00,4.74226,4.74427,4.74226,4.74349,14000000.0
2008-04-08 18:48:00,4.74292,4.74511,4.74292,4.74447,15000000.0
2008-04-08 18:49:00,4.74462,4.74493,4.74323,4.74368,12000000.0
2008-04-08 18:50:00,4.74344,4.74421,4.74317,4.74352,9000000.0
2008-04-08 18:51:00,4.74388,4.74447,4.74308,4.74388,17000000.0
2008-04-08 18:52:00,4.74274,4.74352,4.74221,4.74221,9000000.0
2008-04-08 18:53:00,4.74311,4.744,4.7424,4.7438,14000000.0
2008-04-08 18:54:00,4.74349,4.74386,4.74262,4.74262,14000000.0
2008-04-08 18:55:00,4.7442,4.74457,4.74331,4.74331,10000000.0
2008-04-08 18:56:00,4.74475,4.74501,4.74348,4.74436,16000000.0
2008-04-08 18:57:00,4.74316,4.74444,4.74316,4.74339,17000000.0
2008-04-08 18:58:00,4.74364,4.74425,4.7426,4.74336,14000000.0
2008-04-08 18:59:00,4.74302,4.74388,4.74198,4.74207,14000000.0
2008-04-08 19:00:00,4.74266,4.74366,4.74252,4.74309,15000000.0
2008-04-08 19:01:00,4.74318,4.74376,4.74227,4.74354,15000000.0
2008-04-08 19:02:00,4.74245,4.74364,4.74204,4.74304,14000000.0
2008-04-08 19:03:00,4.74248,4.74342,4.74186,4.74273,14000000.0
2008-04-08 19:04:00,4.74253,4.74329,4.74185,4.74231,12000000.0
2008-04-08 19:05:00,4.74254,4.74325,4.74181,4.74201,15000000.0
2008-04-08 19:06:00,4.74205,4.74324,4.74196,4.74258,16000000.0
2008-04-08 19:07:00,4.74329,4.74338,4.74177,4.74237,20000000.0
2008-04-08 19:08:00,4.74288,4.74348,4.7423,4.74314,8000000.0
2008-04-08 19:09:00,4.74263,4.74363,4.74245,4.74359,17000000.0
2008-04-08 19:10:00,4.74377,4.74383,4.74238,4.74297,9000000.0
2008-04-08 19:11:00,4.74309,4.74415,4.74268,4.7431,16000000.0
2008-04-08 19:12:00,4.74237,4.74422,4.74234,4.74397,13000000.0
2008-04-08 19:13:00,4.74327,4.74364,4.7428,4.74363,10000000.0
2008-04-08 19:14:00,4.74283,4.74439,4.74283,4.74356,20000000.0
2008-04-08 19:15:00,4.74339,4.7442,4.74288,4.74331,12000000.0
2008-04-08 19:16:00,4.74324,4.74404,4.74273,4.74273,8000000.0
2008-04-08 19:17:00,4.74341,4.74538,4.7428,4.74433,18000000.0
2008-04-08 19:18:00,4.74417,4.74495,4.74385,4.7447,11000000.0
2008-04-08 19:19:00,4.74442,4.74539,4.74371,4.7443,12000000.0
2008-04-08 19:20:00,4.74414,4.74493,4.74346,4.74346,14000000.0
2008-04-08 19:21:00,4.74387,4.74405,4.74311,4.74389,13000000.0
2008-04-08 19:22:00,4.74373,4.74447,4.74266,4.74447,12000000.0
2008-04-08 19:23:00,4.74412,4.74412,4.74279,4.74306,14000000.0
2008-04-08 19:24:00,4.74384,4.74385,4.74247,4.74385,19000000.0
2008-04-08 19:25:00,4.74323,4.74336,4.74251,4.74266,8000000.0
2008-04-08 19:26:00,4.74286,4.74335,4.74216,4.74266,7000000.0
2008-04-08 19:27:00,4.7437,4.74448,4.74276,4.74448,20000000.0
2008-04-08 19:28:00,4.74306,4.74421,4.74283,4.74299,17000000.0
2008-04-08 19:29:00,4.74274,4.74372,4.74274,4.74355,10000000.0
2008-04-08 19:30:00,4.74442,4.74442,4.74319,4.74343,15000000.0
2008-04-08 19:31:00,4.74324,4.74399,4.74324,4.74395,11000000.0
2008-04-08 19:32:00,4.7427,4.74432,4.7427,4.74413,9000000.0
2008-04-08 19:33:00,4.74429,4.74499,4.74364,4.74469,14000000.0
2008-04-08 19:34:00,4.74339,4.74419,4.74177,4.74191,17000000.0
2008-04-08 19:35:00,4.7439,4.7439,4.7423,4.74246,8000000.0
2008-04-08 19:36:00,4.74224,4.74298,4.74168,4.7425,15000000.0
2008-04-08 19:37:00,4.74255,4.74331,4.74224,4.74236,8000000.0
2008-04-08 19:38:00,4.74314,4.74323,4.74199,4.74323,15000000.0
2008-04-08 19:39:00,4.74369,4.74369,4.74164,4.74289,17000000.0
2008-04-08 19:40:00,4.74341,4.74341,4.74146,4.74146,16000000.0
2008-04-08 19:41:00,4.74243,4.74287,4.74154,4.74154,11000000.0
2008-04-08 19:42:00,4.74167,4.74308,4.74167,4.74248,15000000.0
2008-04-08 19:43:00,4.74236,4.74283,4.7415,4.74157,14000000.0
2008-04-08 19:44:00,4.7428,4.74281,4.74134,4.7415,14000000.0
2008-04-08 19:45:00,4.74256,4.74313,4.74187,4.74225,15000000.0
2008-04-08 19:46:00,4.74323,4.74399,4.74206,4.74399,15000000.0
2008-04-08 19:47:00,4.74329,4.74392,4.74225,4.74366,16000000.0
2008-04-08 19:48:00,4.74265,4.74395,4.74232,4.74326,16000000.0
2008-04-08 19:49:00,4.7429,4.74332,4.74262,4.74332,8000000.0
2008-04-08 19:50:00,4.74202,4.74433,4.74202,4.74289,9000000.0
2008-04-08 19:51:00,4.74377,4.74421,4.74295,4.74403,19000000.0
2008-04-08 19:52:00,4.74255,4.74474,4.74255,4.7441,11000000.0
2008-04-08 19:53:00,4.74364,4.74408,4.74308,4.74392,14000000.0
2008-04-08 19:54:00,4.74446,4.74446,4.74264,4.74337,18000000.0
2008-04-08 19:55:00,4.74236,4.74371,4.74236,4.74371,13000000.0
2008-04-08 19:56:00,4.74259,4.74374,4.74224,4.74349,10000000.0
2008-04-08 19:57:00,4.74295,4.74338,4.74163,4.74181,16000000.0
2008-04-08 19:58:00,4.74277,4.74277,4.74101,4.74205,15000000.0
2008-04-08 19:59:00,4.7411,4.74265,4.7411,4.74117,14000000.0
2008-04-08 20:00:00,4.74152,4.74193,4.74027,4.74113,11000000.0
2008-04-08 20:01:00,4.74214,4.74528,4.74174,4.74403,24000000.0
2008-04-08 20:02:00,4.74472,4.74573,4.74427,4.74573,11000000.0
2008-04-08 20:03:00,4.74629,4.74629,4.74335,4.74394,11000000.0
2008-04-08 20:04:00,4.7446,4.7449,4.74413,4.7449,10000000.0
2008-04-08 20:05:00,4.74477,4.74511,4.74344,4.74395,17000000.0
2008-04-08 20:06:00,4.74426,4.74426,4.74163,4.74163,10000000.0
2008-04-08 20:07:00,4.74209,4.74219,4.74001,4.74094,14000000.0
2008-04-08 20:08:00,4.73926,4.74076,4.738,4.73996,13000000.0
2008-04-08 20:09:00,4.74147,4.74227,4.741,4.74227,11000000.0
2008-04-08 20:10:00,4.74234,4.7427,4.74155,4.74243,11000000.0
2008-04-08 20:11:00,4.74303,4.74303,4.74165,4.74228,9000000.0
2008-04-08 20:12:00,4.74147,4.74197,4.74026,4.74063,16000000.0
2008-04-08 20:13:00,4.74146,4.74182,4.74102,4.74168,11000000.0
2008-04-08 20:14:00,4.74131,4.74175,4.7395,4.74139,19000000.0
2008-04-08 20:15:00,4.7403,4.74144,4.73948,4.73951,13000000.0
2008-04-08 20:16:00,4.73986,4.74084,4.73919,4.74016,15000000.0
2008-04-08 20:17:00,4.74101,4.74119,4.73983,4.74056,8000000.0
2008-04-08 20:18:00,4.74192,4.74192,4.74057,4.74118,14000000.0
2008-04-08 20:19:00,4.74116,4.74193,4.74054,4.74143,14000000.0
2008-04-08 20:20:00,4.74167,4.74181,4.74032,4.7416,12000000.0
2008-04-08 20:21:00,4.74194,4.74194,4.73982,4.74062,9000000.0
2008-04-08 20:22:00,4.74043,4.74054,4.73888,4.73892,17000000.0
2008-04-08 20:23:00,4.73894,4.7395,4.73695,4.73695,11000000.0
2008-04-08 20:24:00,4.73755,4.7383,4.73603,4.73754,16000000.0
2008-04-08 20:25:00,4.73804,4.73835,4.73733,4.73737,11000000.0
2008-04-08 20:26:00,4.73722,4.7383,4.73678,4.73689,8000000.0
2008-04-08 20:27:00,4.73727,4.73774,4.7365,4.7369,13000000.0
2008-04-08 20:28:00,4.73655,4.73668,4.7343,4.73668,15000000.0
2008-04-08 20:29:00,4.73723,4.73787,4.73637,4.73737,16000000.0
2008-04-08 20:30:00,4.7386,4.73885,4.73689,4.73689,8000000.0
2008-04-08 20:31:00,4.73763,4.7387,4.73691,4.73779,18000000.0
2008-04-08 20:32:00,4.73824,4.73918,4.73809,4.73845,7000000.0
2008-04-08 20:33:00,4.73806,4.73947,4.7376,4.73816,13000000.0
2008-04-08 20:34:00,4.73992,4.73992,4.73778,4.73778,13000000.0
2008-04-08 20:35:00,4.73918,4.7392,4.7379,4.73915,9000000.0
2008-04-08 20:36:00,4.7375,4.73935,4.7375,4.73868,17000000.0
2008-04-08 20:37:00,4.73859,4.73989,4.73796,4.73898,14000000.0
2008-04-08 20:38:00,4.74017,4.74017,4.73785,4.73826,16000000.0
2008-04-08 20:39:00,4.73867,4.73867,4.73662,4.73662,14000000.0
2008-04-08 20:40:00,4.73712,4.73805,4.73619,4.73805,17000000.0
2008-04-08 20:41:00,4.7361,4.73823,4.7361,4.73814,16000000.0
2008-04-08 20:42:00,4.73824,4.73824,4.73651,4.73715,22000000.0
2008-04-08 20:43:00,4.7365,4.73763,4.73577,4.73577,18000000.0
2008-04-08 20:44:00,4.73598,4.73691,4.73505,4.7362,16000000.0
2008-04-08 20:45:00,4.73484,4.73677,4.73484,4.73676,8000000.0
2008-04-08 20:46:00,4.73579,4.73676,4.73506,4.73576,19000000.0
2008-04-08 20:47:00,4.73587,4.73629,4.7347,4.73624,12000000.0
2008-04-08 20:48:00,4.73655,4.73655,4.73528,4.73622,9000000.0
2008-04-08 20:49:00,4.73613,4.73814,4.73577,4.73814,19000000.0
2008-04-08 20:50:00,4.73789,4.73789,4.73643,4.73733,15000000.0
2008-04-08 20:51:00,4.73839,4.73864,4.73723,4.7383,9000000.0
2008-04-08 20:52:00,4.73784,4.73841,4.73679,4.73841,11000000.0
2008-04-08 20:53:00,4.73811,4.73861,4.73668,4.73861,15000000.0
2008-04-08 20:54:00,4.73798,4.73917,4.73741,4.73829,12000000.0
2008-04-08 20:55:00,4.73807,4.73807,4.73677,4.73677,18000000.0
2008-04-08 20:56:00,4.73761,4.73849,4.73737,4.73795,12000000.0
2008-04-08 20:57:00,4.73804,4.73824,4.73724,4.7381,13000000.0
2008-04-08 20:58:00,4.73806,4.73857,4.73738,4.73816,11000000.0
2008-04-08 20:59:00,4.73789,4.73882,4.73758,4.73847,11000000.0
2008-04-08 21:00:00,4.73961,4.73961,4.73767,4.73811,17000000.0
2008-04-08 21:01:00,4.73811,4.73855,4.73732,4.73766,10000000.0
2008-04-08 21:02:00,4.73771,4.73844,4.73732,4.73751,8000000.0
2008-04-08 21:03:00,4.73778,4.73813,4.73669,4.73721,19000000.0
2008-04-08 21:04:00,4.73735,4.73864,4.7371,4.73784,18000000.0
2008-04-08 21:05:00,4.73737,4.73812,4.73677,4.73692,14000000.0
2008-04-08 21:06:00,4.73752,4.73822,4.73692,4.73733,12000000.0
2008-04-08 21:07:00,4.73739,4.7383,4.73708,4.7383,10000000.0
2008-04-08 21:08:00,4.73775,4.7388,4.73752,4.7388,14000000.0
2008-04-08 21:09:00,4.73828,4.73919,4.73823,4.73857,16000000.0
2008-04-08 21:10:00,4.7382,4.73854,4.73742,4.73742,15000000.0
2008-04-08 21:11:00,4.73882,4.73898,4.73722,4.73778,13000000.0
2008-04-08 21:12:00,4.73808,4.73898,4.73735,4.73735,10000000.0
2008-04-08 21:13:00,4.73812,4.73861,4.7371,4.73804,14000000.0
2008-04-08 21:14:00,4.73855,4.73883,4.73741,4.7377,10000000.0
2008-04-08 21:15:00,4.73706,4.7383,4.73706,4.7382,15000000.0
2008-04-08 21:16:00,4.73688,4.73824,4.73685,4.73824,11000000.0
2008-04-08 21:17:00,4.73688,4.73849,4.73688,4.73849,13000000.0
2008-04-08 21:18:00,4.73846,4.73863,4.73727,4.738,17000000.0
2008-04-08 21:19:00,4.73875,4.7392,4.7376,4.7376,12000000.0
2008-04-08 21:20:00,4.73832,4.73879,4.73752,4.73879,14000000.0
2008-04-08 21:21:00,4.7385,4.73861,4.73732,4.73807,11000000.0
2008-04-08 21:22:00,4.73673,4.73823,4.73673,4.73809,9000000.0
2008-04-08 21:23:00,4.73791,4.73846,4.73731,4.73814,7000000.0
2008-04-08 21:24:00,4.73818,4.73873,4.73796,4.73813,11000000.0
2008-04-08 21:25:00,4.73844,4.73875,4.73815,4.73875,7000000.0
2008-04-08 21:26:00,4.73803,4.73923,4.7376,4.73798,13000000.0
2008-04-08 21:27:00,4.73878,4.73887,4.73802,4.73854,11000000.0
2008-04-08 21:28:00,4.73897,4.7394,4.73826,4.73901,15000000.0
2008-04-08 21:29:00,4.73963,4.74027,4.73809,4.74008,12000000.0
2008-04-08 21:30:00,4.73942,4.73997,4.73867,4.73867,10000000.0
2008-04-08 21:31:00,4.74001,4.74033,4.73954,4.73968,10000000.0
2008-04-08 21:32:00,4.73971,4.74056,4.73896,4.73954,12000000.0
2008-04-08 21:33:00,4.74021,4.74107,4.73935,4.74107,19000000.0
2008-04-08 21:34:00,4.74062,4.74077,4.73911,4.73996,8000000.0
2008-04-08 21:35:00,4.73936,4.73994,4.73821,4.73928,20000000.0
2008-04-08 21:36:00,4.73926,4.73977,4.7384,4.73936,19000000.0
2008-04-08 21:37:00,4.74022,4.74025,4.73876,4.74025,19000000.0
2008-04-08 21:38:00,4.73921,4.73991,4.73879,4.73879,13000000.0
2008-04-08 21:39:00,4.7391,4.74021,4.73859,4.73956,17000000.0
2008-04-08 21:40:00,4.73989,4.74015,4.73921,4.74015,7000000.0
2008-04-08 21:41:00,4.73985,4.73996,4.73887,4.73958,11000000.0
2008-04-08 21:42:00,4.73958,4.7404,4.73852,4.73937,18000000.0
2008-04-08 21:43:00,4.73941,4.74003,4.73899,4.73975,13000000.0
2008-04-08 21:44:00,4.73891,4.74039,4.73891,4.73992,16000000.0
2008-04-08 21:45:00,4.73934,4.74103,4.73934,4.74103,11000000.0
2008-04-08 21:46:00,4.74096,4.74096,4.74001,4.74002,13000000.0
2008-04-08 21:47:00,4.73994,4.74056,4.73899,4.73909,13000000.0
2008-04-08 21:48:00,4.74072,4.74072,4.73953,4.7397,17000000.0
2008-04-08 21:49:00,4.74075,4.74075,4.73938,4.74013,8000000.0
2008-04-08 21:50:00,4.74007,4.74055,4.73992,4.73993,11000000.0
2008-04-08 21:51:00,4.74056,4.74089,4.73996,4.74058,13000000.0
2008-04-08 21:52:00,4.74042,4.74113,4.73981,4.74105,13000000.0
2008-04-08 21:53:00,4.74162,4.74216,4.74098,4.74143,14000000.0
2008-04-08 21:54:00,4.74152,4.74231,4.74127,4.74202,11000000.0
2008-04-08 21:55:00,4.74222,4.74346,4.74186,4.74339,17000000.0
2008-04-08 21:56:00,4.74358,4.74412,4.74266,4.74309,12000000.0
2008-04-08 21:57:00,4.74312,4.74346,4.7419,4.74346,16000000.0
2008-04-08 21:58:00,4.74246,4.74344,4.74214,4.74286,9000000.0
2008-04-08 21:59:00,4.74357,4.74357,4.74194,4.74343,18000000.0
2008-04-08 22:00:00,4.74325,4.74325,4.74171,4.74211,13000000.0
2008-04-08 22:01:00,4.74253,4.74286,4.74161,4.74204,11000000.0
2008-04-08 22:02:00,4.74207,4.74333,4.74178,4.74262,17000000.0
2008-04-08 22:03:00,4.74264,4.74349,4.74172,4.74308,23000000.0
2008-04-08 22:04:00,4.74272,4.74362,4.74221,4.74238,15000000.0
2008-04-08 22:05:00,4.7432,4.7432,4.74184,4.74279,14000000.0
2008-04-08 22:06:00,4.74234,4.74275,4.74183,4.74254,15000000.0
2008-04-08 22:07:00,4.74205,4.74284,4.742,4.74268,9000000.0
2008-04-08 22:08:00,4.7433,4.7433,4.74187,4.74307,18000000.0
2008-04-08 22:09:00,4.74255,4.74294,4.74186,4.74186,11000000.0
2008-04-08 22:10:00,4.74267,4.74302,4.74212,4.74283,7000000.0
2008-04-08 22:11:00,4.74235,4.7434,4.74235,4.7434,8000000.0
2008-04-08 22:12:00,4.74234,4.74336,4.74201,4.7427,16000000.0
2008-04-08 22:13:00,4.74255,4.74356,4.7424,4.74338,24000000.0
2008-04-08 22:14:00,4.74235,4.74265,4.74178,4.74217,9000000.0
2008-04-08 22:15:00,4.74264,4.74298,4.74196,4.74229,10000000.0
2008-04-08 22:16:00,4.74273,4.74331,4.74186,4.74186,13000000.0
2008-04-08 22:17:00,4.74226,4.74306,4.7417,4.74306,20000000.0
2008-04-08 22:18:00,4.74249,4.74309,4.74206,4.74229,11000000.0
2008-04-08 22:19:00,4.74316,4.74353,4.74306,4.74306,15000000.0
2008-04-08 22:20:00,4.74169,4.74285,4.74169,4.74285,16000000.0
2008-04-08 22:21:00,4.74244,4.74294,4.7414,4.74293,12000000.0
2008-04-08 22:22:00,4.74279,4.74279,4.74154,4.74263,14000000.0
2008-04-08 22:23:00,4.74192,4.74259,4.74164,4.74259,11000000.0
2008-04-08 22:24:00,4.74202,4.74277,4.74128,4.7419,16000000.0
2008-04-08 22:25:00,4.74169,4.74274,4.74169,4.74274,14000000.0
2008-04-08 22:26:00,4.74297,4.74304,4.74134,4.74233,10000000.0
2008-04-08 22:27:00,4.74195,4.74253,4.7414,4.74207,14000000.0
2008-04-08 22:28:00,4.74196,4.7427,4.7416,4.74178,12000000.0
2008-04-08 22:29:00,4.74225,4.74307,4.74189,4.74307,13000000.0
2008-04-08 22:30:00,4.74176,4.74279,4.7417,4.74203,8000000.0
2008-04-08 22:31:00,4.74269,4.74269,4.74115,4.74252,11000000.0
2008-04-08 22:32:00,4.7421,4.7421,4.74043,4.74209,20000000.0
2008-04-08 22:33:00,4.7413,4.74174,4.74071,4.74127,11000000.0
2008-04-08 22:34:00,4.74072,4.74202,4.74055,4.74099,10000000.0
2008-04-08 22:35:00,4.74197,4.74197,4.74108,4.74124,13000000.0
2008-04-08 22:36:00,4.74159,4.74211,4.74138,4.74172,9000000.0
2008-04-08 22:37:00,4.74117,4.74125,4.74105,4.74125,13000000.0
2008-04-08 22:38:00,4.74135,4.74231,4.74102,4.74168,9000000.0
2008-04-08 22:39:00,4.74243,4.74255,4.74089,4.74227,12000000.0
2008-04-08 22:40:00,4.74184,4.74243,4.74169,4.74176,9000000.0
2008-04-08 22:41:00,4.74174,4.74272,4.74156,4.74231,14000000.0
2008-04-08 22:42:00,4.74143,4.74234,4.74127,4.74138,13000000.0
2008-04-08 22:43:00,4.7422,4.74242,4.74071,4.74071,12000000.0
2008-04-08 22:44:00,4.74233,4.74233,4.74081,4.7414,15000000.0
2008-04-08 22:45:00,4.74197,4.74257,4.74087,4.74215,13000000.0
2008-04-08 22:46:00,4.74189,4.74229,4.74119,4.74129,14000000.0
2008-04-08 22:47:00,4.74207,4.74207,4.74062,4.74062,15000000.0
2008-04-08 22:48:00,4.74219,4.74219,4.74095,4.74095,13000000.0
2008-04-08 22:49:00,4.74149,4.74211,4.74087,4.74111,13000000.0
2008-04-08 22:50:00,4.741,4.74146,4.73993,4.74092,15000000.0
2008-04-08 22:51:00,4.74148,4.74188,4.74043,4.74052,14000000.0
2008-04-08 22:52:00,4.7409,4.74141,4.7404,4.7409,9000000.0
2008-04-08 22:53:00,4.74046,4.74174,4.74046,4.74115,15000000.0
2008-04-08 22:54:00,4.74097,4.74181,4.74043,4.74074,17000000.0
2008-04-08 22:55:00,4.74094,4.74151,4.74031,4.74043,16000000.0
2008-04-08 22:56:00,4.74095,4.74172,4.74037,4.74144,13000000.0
2008-04-08 22:57:00,4.74161,4.74192,4.74078,4.74109,8000000.0
2008-04-08 22:58:00,4.7406,4.74155,4.74007,4.74093,8000000.0
2008-04-08 22:59:00,4.74076,4.74181,4.74039,4.74078,19000000.0
2008-04-08 23:00:00,4.74223,4.74253,4.74127,4.74253,10000000.0
2008-04-08 23:01:00,4.74213,4.74249,4.7412,4.7412,7000000.0
2008-04-08 23:02:00,4.74223,4.74231,4.7409,4.74115,15000000.0
2008-04-08 23:03:00,4.74184,4.74249,4.74126,4.74161,17000000.0
2008-04-08 23:04:00,4.742,4.742,4.74116,4.74127,19000000.0
2008-04-08 23:05:00,4.7411,4.74261,4.7411,4.74196,9000000.0
2008-04-08 23:06:00,4.74202,4.74202,4.74156,4.74156,12000000.0
2008-04-08 23:07:00,4.74183,4.74213,4.74105,4.74105,14000000.0
2008-04-08 23:08:00,4.74166,4.74241,4.74166,4.742,16000000.0
2008-04-08 23:09:00,4.74272,4.74289,4.74194,4.74215,9000000.0
2008-04-08 23:10:00,4.74258,4.743,4.7423,4.743,12000000.0
2008-04-08 23:11:00,4.74225,4.74321,4.74174,4.74321,14000000.0
2008-04-08 23:12:00,4.74252,4.74278,4.7421,4.74273,7000000.0
2008-04-08 23:13:00,4.7418,4.74322,4.74165,4.74237,14000000.0
2008-04-08 23:14:00,4.74214,4.74309,4.74206,4.74282,19000000.0
2008-04-08 23:15:00,4.74307,4.74357,4.74249,4.74357,13000000.0
2008-04-08 23:16:00,4.74353,4.74387,4.74253,4.74384,15000000.0
2008-04-08 23:17:00,4.74267,4.74379,4.74267,4.74354,11000000.0
2008-04-08 23:18:00,4.74208,4.74457,4.74208,4.74429,12000000.0
2008-04-08 23:19:00,4.74365,4.74527,4.74361,4.74424,14000000.0
2008-04-08 23:20:00,4.74407,4.74483,4.74361,4.74361,19000000.0
2008-04-08 23:21:00,4.7448,4.74547,4.74397,4.74398,7000000.0
2008-04-08 23:22:00,4.7453,4.74552,4.74388,4.74442,15000000.0
2008-04-08 23:23:00,4.74496,4.74526,4.74406,4.74406,11000000.0
2008-04-08 23:24:00,4.74345,4.74365,4.74345,4.74345,14000000.0
2008-04-08 23:25:00,4.74406,4.74483,4.74369,4.74448,11000000.0
2008-04-08 23:26:00,4.74442,4.74483,4.74369,4.74398,14000000.0
2008-04-08 23:27:00,4.74434,4.74503,4.74407,4.74489,11000000.0
2008-04-08 23:28:00,4.74459,4.74591,4.74391,4.74527,12000000.0
2008-04-08 23:29:00,4.74482,4.74504,4.74387,4.74387,16000000.0
2008-04-08 23:30:00,4.74538,4.74538,4.74381,4.74466,20000000.0
2008-04-08 23:31:00,4.74467,4.74479,4.74401,4.74445,11000000.0
2008-04-08 23:32:00,4.74426,4.74524,4.74374,4.74374,16000000.0
2008-04-08 23:33:00,4.74464,4.74502,4.74374,4.74467,12000000.0
2008-04-08 23:34:00,4.7448,4.7448,4.7444,4.74451,13000000.0
2008-04-08 23:35:00,4.74458,4.74476,4.74405,4.7446,9000000.0
2008-04-08 23:36:00,4.74403,4.74578,4.74403,4.74487,9000000.0
2008-04-08 23:37:00,4.74496,4.74579,4.7444,4.7449,14000000.0
2008-04-08 23:38:00,4.74535,4.7458,4.74453,4.74481,13000000.0
2008-04-08 23:39:00,4.74462,4.74531,4.74309,4.74427,17000000.0
2008-04-08 23:40:00,4.74441,4.74531,4.74319,4.74431,12000000.0
2008-04-08 23:41:00,4.74486,4.74527,4.74399,4.74467,17000000.0
2008-04-08 23:42:00,4.7445,4.74532,4.74386,4.74386,22000000.0
2008-04-08 23:43:00,4.74366,4.74427,4.74297,4.74297,15000000.0
2008-04-08 23:44:00,4.74306,4.74504,4.74306,4.74419,14000000.0
2008-04-08 23:45:00,4.74446,4.74461,4.74326,4.74395,20000000.0
2008-04-08 23:46:00,4.74381,4.74499,4.74381,4.74471,14000000.0
2008-04-08 23:47:00,4.74315,4.74448,4.74303,4.74395,10000000.0
2008-04-08 23:48:00,4.74402,4.74455,4.74326,4.74358,18000000.0
2008-04-08 23:49:00,4.74378,4.74378,4.74284,4.74284,14000000.0
2008-04-08 23:50:00,4.74405,4.74405,4.74385,4.74385,13000000.0
2008-04-08 23:51:00,4.74438,4.74454,4.74349,4.74384,8000000.0
2008-04-08 23:52:00,4.74337,4.7444,4.7432,4.74371,16000000.0
2008-04-08 23:53:00,4.74371,4.74372,4.74292,4.74324,18000000.0
2008-04-08 23:54:00,4.74357,4.74398,4.74256,4.74387,12000000.0
2008-04-08 23:55:00,4.74285,4.74285,4.74265,4.74265,19000000.0
2008-04-08 23:56:00,4.7431,4.744,4.74267,4.74378,14000000.0
2008-04-08 23:57:00,4.74317,4.74431,4.74284,4.74431,16000000.0
2008-04-08 23:58:00,4.74263,4.74382,4.74263,4.74369,13000000.0
2008-04-08 23:59:00,4.74373,4.74385,4.74267,4.7437,14000000.0
2008-04-09 00:00:00,4.744,4.744,4.74275,4.74281,17000000.0
2008-04-09 00:01:00,4.74429,4.74454,4.74325,4.74325,12000000.0
2008-04-09 00:02:00,4.74427,4.74429,4.74351,4.74351,15000000.0
2008-04-09 00:03:00,4.74456,4.7454,4.74368,4.74418,14000000.0
2008-04-09 00:04:00,4.74463,4.74708,4.74442,4.74593,12000000.0
2008-04-09 00:05:00,4.74699,4.74699,4.74549,4.74549,12000000.0
2008-04-09 00:06:00,4.74595,4.7467,4.7455,4.74629,12000000.0
2008-04-09 00:07:00,4.74648,4.74816,4.74614,4.74771,11000000.0
2008-04-09 00:08:00,4.74699,4.74846,4.74668,4.74689,15000000.0
2008-04-09 00:09:00,4.74862,4.74894,4.74685,4.74752,12000000.0
2008-04-09 00:10:00,4.74839,4.7491,4.74702,4.7486,19000000.0
2008-04-09 00:11:00,4.74929,4.74929,4.74721,4.74878,8000000.0
2008-04-09 00:12:00,4.74885,4.74912,4.7472,4.74903,9000000.0
2008-04-09 00:13:00,4.74754,4.74861,4.74642,4.74656,13000000.0
2008-04-09 00:14:00,4.74698,4.74746,4.74592,4.7468,14000000.0
2008-04-09 00:15:00,4.74664,4.74735,4.74609,4.74622,12000000.0
2008-04-09 00:16:00,4.74646,4.74915,4.74646,4.74884,12000000.0
2008-04-09 00:17:00,4.7488,4.7488,4.74671,4.74867,10000000.0
2008-04-09 00:18:00,4.74868,4.74905,4.74744,4.74784,19000000.0
2008-04-09 00:19:00,4.7482,4.7484,4.74665,4.74706,12000000.0
2008-04-09 00:20:00,4.74886,4.74917,4.7472,4.74876,11000000.0
2008-04-09 00:21:00,4.74884,4.74884,4.74693,4.74693,14000000.0
2008-04-09 00:22:00,4.74861,4.74887,4.747,4.74887,13000000.0
2008-04-09 00:23:00,4.74651,4.74788,4.74651,4.74788,13000000.0
2008-04-09 00:24:00,4.74807,4.7489,4.74778,4.74866,9000000.0
2008-04-09 00:25:00,4.74972,4.74978,4.74736,4.74969,13000000.0
2008-04-09 00:26:00,4.74977,4.74977,4.74698,4.74867,14000000.0
2008-04-09 00:27:00,4.74989,4.74989,4.74718,4.74718,15000000.0
2008-04-09 00:28:00,4.7488,4.74952,4.74818,4.74923,7000000.0
2008-04-09 00:29:00,4.74854,4.74929,4.74736,4.74842,17000000.0
2008-04-09 00:30:00,4.74837,4.74872,4.74726,4.74771,9000000.0
2008-04-09 00:31:00,4.74871,4.74871,4.74661,4.74792,13000000.0
2008-04-09 00:32:00,4.74812,4.74873,4.74694,4.74694,8000000.0
2008-04-09 00:33:00,4.74657,4.74853,4.74657,4.74853,19000000.0
2008-04-09 00:34:00,4.74832,4.74832,4.74658,4.74767,15000000.0
2008-04-09 00:35:00,4.74767,4.74858,4.7471,4.74777,12000000.0
2008-04-09 00:36:00,4.74827,4.74883,4.74668,4.74731,15000000.0
2008-04-09 00:37:00,4.74799,4.74843,4.74642,4.74728,15000000.0
2008-04-09 00:38:00,4.74669,4.74745,4.74604,4.74604,18000000.0
2008-04-09 00:39:00,4.74614,4.74674,4.74489,4.74513,20000000.0
2008-04-09 00:40:00,4.74585,4.74612,4.74367,4.74367,10000000.0
2008-04-09 00:41:00,4.7446,4.74526,4.74326,4.74526,9000000.0
2008-04-09 00:42:00,4.74417,4.74568,4.74417,4.74469,16000000.0
2008-04-09 00:43:00,4.74511,4.74631,4.7447,4.74631,16000000.0
2008-04-09 00:44:00,4.74507,4.74676,4.74507,4.74638,10000000.0
2008-04-09 00:45:00,4.74568,4.74792,4.74568,4.74792,16000000.0
2008-04-09 00:46:00,4.74665,4.74725,4.74576,4.74576,12000000.0
2008-04-09 00:47:00,4.74603,4.74625,4.74461,4.74625,8000000.0
2008-04-09 00:48:00,4.74556,4.74599,4.74489,4.7456,16000000.0
2008-04-09 00:49:00,4.74614,4.74671,4.74502,4.74502,11000000.0
2008-04-09 00:50:00,4.74666,4.74732,4.74621,4.74659,9000000.0
2008-04-09 00:51:00,4.74684,4.74801,4.74597,4.74597,9000000.0
2008-04-09 00:52:00,4.74652,4.74848,4.74646,4.74808,18000000.0
2008-04-09 00:53:00,4.74876,4.74898,4.746,4.746,12000000.0
2008-04-09 00:54:00,4.74771,4.74862,4.74645,4.74709,12000000.0
2008-04-09 00:55:00,4.74651,4.74793,4.74612,4.74612,11000000.0
2008-04-09 00:56:00,4.74675,4.74786,4.74583,4.74619,14000000.0
2008-04-09 00:57:00,4.74533,4.74786,4.74533,4.74786,15000000.0
2008-04-09 00:58:00,4.74615,4.74746,4.74581,4.7471,9000000.0
2008-04-09 00:59:00,4.74639,4.74753,4.7458,4.74696,17000000.0
2008-04-09 01:00:00,4.74627,4.74759,4.74627,4.74722,12000000.0
2008-04-09 01:01:00,4.7471,4.74755,4.74594,4.74733,15000000.0
2008-04-09 01:02:00,4.74555,4.74763,4.74546,4.74763,10000000.0
2008-04-09 01:03:00,4.74643,4.74723,4.74583,4.74606,13000000.0
2008-04-09 01:04:00,4.74668,4.74762,4.74598,4.74681,13000000.0
2008-04-09 01:05:00,4.74679,4.74734,4.74646,4.74678,13000000.0
2008-04-09 01:06:00,4.74715,4.74768,4.74608,4.74693,12000000.0
2008-04-09 01:07:00,4.7467,4.74801,4.74572,4.74691,13000000.0
2008-04-09 01:08:00,4.74678,4.74723,4.74564,4.74713,15000000.0
2008-04-09 01:09:00,4.74566,4.74716,4.74431,4.74533,17000000.0
2008-04-09 01:10:00,4.74495,4.74586,4.74469,4.74566,10000000.0
2008-04-09 01:11:00,4.74549,4.74623,4.74509,4.74509,11000000.0
2008-04-09 01:12:00,4.74622,4.74668,4.74522,4.74524,10000000.0
2008-04-09 01:13:00,4.74572,4.74655,4.74531,4.74557,11000000.0
2008-04-09 01:14:00,4.74582,4.74692,4.74549,4.74692,13000000.0
2008-04-09 01:15:00,4.74575,4.74635,4.74531,4.74619,9000000.0
2008-04-09 01:16:00,4.74491,4.74622,4.74445,4.74445,12000000.0
2008-04-09 01:17:00,4.74432,4.7455,4.74418,4.74418,11000000.0
2008-04-09 01:18:00,4.74472,4.74569,4.74421,4.74482,12000000.0
2008-04-09 01:19:00,4.74561,4.74561,4.74424,4.74464,19000000.0
2008-04-09 01:20:00,4.74406,4.74533,4.74367,4.74533,11000000.0
2008-04-09 01:21:00,4.7443,4.7451,4.74392,4.74427,12000000.0
2008-04-09 01:22:00,4.74466,4.74528,4.74415,4.74495,9000000.0
2008-04-09 01:23:00,4.74613,4.74677,4.74476,4.74476,13000000.0
2008-04-09 01:24:00,4.74615,4.74649,4.74513,4.74513,14000000.0
2008-04-09 01:25:00,4.74604,4.74661,4.74532,4.74532,11000000.0
2008-04-09 01:26:00,4.74611,4.74676,4.74512,4.74512,10000000.0
2008-04-09 01:27:00,4.74534,4.74666,4.7449,4.74587,17000000.0
2008-04-09 01:28:00,4.74622,4.74651,4.74536,4.74567,13000000.0
2008-04-09 01:29:00,4.74533,4.74676,4.7452,4.74578,19000000.0
2008-04-09 01:30:00,4.74547,4.74661,4.74533,4.74646,15000000.0
2008-04-09 01:31:00,4.74662,4.74715,4.74539,4.74715,15000000.0
2008-04-09 01:32:00,4.74659,4.74702,4.74563,4.74618,12000000.0
2008-04-09 01:33:00,4.74581,4.74644,4.74575,4.74619,8000000.0
2008-04-09 01:34:00,4.74623,4.74685,4.74525,4.74685,18000000.0
2008-04-09 01:35:00,4.74536,4.747,4.74536,4.74698,12000000.0
2008-04-09 01:36:00,4.74613,4.74716,4.74579,4.74579,16000000.0
2008-04-09 01:37:00,4.74602,4.74668,4.74543,4.74629,15000000.0
2008-04-09 01:38:00,4.74529,4.74724,4.74529,4.74693,18000000.0
2008-04-09 01:39:00,4.74643,4.74668,4.74577,4.74591,10000000.0
2008-04-09 01:40:00,4.74603,4.7467,4.7452,4.7452,11000000.0
2008-04-09 01:41:00,4.74646,4.74747,4.74572,4.74673,16000000.0
2008-04-09 01:42:00,4.74669,4.74816,4.74653,4.74706,14000000.0
2008-04-09 01:43:00,4.74786,4.74786,4.74619,4.74764,16000000.0
2008-04-09 01:44:00,4.74634,4.74758,4.74562,4.74682,15000000.0
2008-04-09 01:45:00,4.7472,4.74751,4.74616,4.74644,16000000.0
2008-04-09 01:46:00,4.74564,4.74663,4.74526,4.74526,9000000.0
2008-04-09 01:47:00,4.74648,4.74802,4.74608,4.74689,17000000.0
2008-04-09 01:48:00,4.74625,4.74697,4.74508,4.74667,16000000.0
2008-04-09 01:49:00,4.74573,4.74696,4.74573,4.74623,10000000.0
2008-04-09 01:50:00,4.74671,4.74674,4.74563,4.74577,11000000.0
2008-04-09 01:51:00,4.74567,4.74737,4.74567,4.74661,12000000.0
2008-04-09 01:52:00,4.7463,4.74669,4.74508,4.74587,12000000.0
2008-04-09 01:53:00,4.74622,4.74623,4.74474,4.74534,18000000.0
2008-04-09 01:54:00,4.74393,4.74576,4.74393,4.74447,14000000.0
2008-04-09 01:55:00,4.74462,4.74559,4.74442,4.74505,18000000.0
2008-04-09 01:56:00,4.74457,4.7463,4.74457,4.74592,8000000.0
2008-04-09 01:57:00,4.74627,4.74657,4.74514,4.74657,13000000.0
2008-04-09 01:58:00,4.74515,4.74515,4.74495,4.74508,11000000.0
2008-04-09 01:59:00,4.745,4.74615,4.745,4.74588,11000000.0
2008-04-09 02:00:00,4.7451,4.74646,4.74504,4.7452,16000000.0
2008-04-09 02:01:00,4.74562,4.74659,4.74471,4.74557,21000000.0
2008-04-09 02:02:00,4.74446,4.74593,4.74446,4.74544,10000000.0
2008-04-09 02:03:00,4.74504,4.74637,4.74504,4.74554,8000000.0
2008-04-09 02:04:00,4.74676,4.74696,4.74547,4.7464,14000000.0
2008-04-09 02:05:00,4.74566,4.74675,4.74542,4.74555,14000000.0
2008-04-09 02:06:00,4.74668,4.7469,4.74554,4.74554,15000000.0
2008-04-09 02:07:00,4.74597,4.74726,4.74577,4.74608,10000000.0
2008-04-09 02:08:00,4.74669,4.74721,4.74598,4.74598,16000000.0
2008-04-09 02:09:00,4.74572,4.74672,4.74572,4.74633,18000000.0
2008-04-09 02:10:00,4.74542,4.74698,4.74532,4.74567,16000000.0
2008-04-09 02:11:00,4.74659,4.74701,4.74598,4.74648,14000000.0
2008-04-09 02:12:00,4.74645,4.74703,4.74633,4.74674,10000000.0
2008-04-09 02:13:00,4.74735,4.74741,4.74569,4.74586,15000000.0
2008-04-09 02:14:00,4.74668,4.74668,4.74577,4.7462,19000000.0
2008-04-09 02:15:00,4.7456,4.7464,4.74537,4.74537,12000000.0
2008-04-09 02:16:00,4.74616,4.7469,4.74511,4.74571,18000000.0
2008-04-09 02:17:00,4.74737,4.74737,4.74526,4.74526,14000000.0
2008-04-09 02:18:00,4.74626,4.74715,4.74582,4.74676,12000000.0
2008-04-09 02:19:00,4.7453,4.74686,4.7453,4.74601,14000000.0
2008-04-09 02:20:00,4.74611,4.74615,4.74484,4.7454,13000000.0
2008-04-09 02:21:00,4.74503,4.74574,4.74483,4.74557,15000000.0
2008-04-09 02:22:00,4.7445,4.74554,4.74393,4.74426,13000000.0
2008-04-09 02:23:00,4.74461,4.74484,4.74294,4.74334,16000000.0
2008-04-09 02:24:00,4.74362,4.74362,4.74221,4.74312,17000000.0
2008-04-09 02:25:00,4.74138,4.74279,4.74091,4.74258,10000000.0
2008-04-09 02:26:00,4.74181,4.74229,4.74134,4.74168,13000000.0
2008-04-09 02:27:00,4.74304,4.74306,4.74185,4.74287,7000000.0
2008-04-09 02:28:00,4.74277,4.74281,4.74194,4.74208,9000000.0
2008-04-09 02:29:00,4.74158,4.74274,4.74137,4.74137,20000000.0
2008-04-09 02:30:00,4.74327,4.74338,4.7412,4.74185,11000000.0
2008-04-09 02:31:00,4.74028,4.74099,4.73965,4.73995,9000000.0
2008-04-09 02:32:00,4.73921,4.74079,4.73868,4.73875,13000000.0
2008-04-09 02:33:00,4.73925,4.74038,4.73887,4.7391,14000000.0
2008-04-09 02:34:00,4.73945,4.73993,4.73731,4.7378,17000000.0
2008-04-09 02:35:00,4.73624,4.73929,4.73624,4.73791,15000000.0
2008-04-09 02:36:00,4.7395,4.74083,4.73894,4.74024,14000000.0
2008-04-09 02:37:00,4.73804,4.74021,4.73771,4.7386,13000000.0
2008-04-09 02:38:00,4.73814,4.73998,4.73687,4.73826,14000000.0
2008-04-09 02:39:00,4.73954,4.7399,4.7371,4.7371,15000000.0
2008-04-09 02:40:00,4.7393,4.74029,4.73814,4.73953,12000000.0
2008-04-09 02:41:00,4.73881,4.74059,4.7384,4.7395,13000000.0
2008-04-09 02:42:00,4.73917,4.74117,4.73917,4.73958,16000000.0
2008-04-09 02:43:00,4.74053,4.74063,4.73916,4.73994,18000000.0
2008-04-09 02:44:00,4.73971,4.74116,4.73971,4.74111,10000000.0
2008-04-09 02:45:00,4.7398,4.74172,4.7398,4.74089,14000000.0
2008-04-09 02:46:00,4.74162,4.74162,4.73999,4.74063,18000000.0
2008-04-09 02:47:00,4.74069,4.74146,4.74037,4.74141,17000000.0
2008-04-09 02:48:00,4.74215,4.74215,4.74083,4.74096,7000000.0
2008-04-09 02:49:00,4.74065,4.74154,4.74021,4.74052,13000000.0
2008-04-09 02:50:00,4.74148,4.74148,4.73907,4.73973,14000000.0
2008-04-09 02:51:00,4.74148,4.74148,4.7398,4.74136,15000000.0
2008-04-09 02:52:00,4.7413,4.7413,4.73964,4.73996,15000000.0
2008-04-09 02:53:00,4.73957,4.74253,4.73957,4.74253,9000000.0
2008-04-09 02:54:00,4.74269,4.74285,4.74187,4.74281,13000000.0
2008-04-09 02:55:00,4.74308,4.7433,4.74219,4.74232,11000000.0
2008-04-09 02:56:00,4.74305,4.74356,4.7415,4.7427,18000000.0
2008-04-09 02:57:00,4.74367,4.74387,4.74288,4.74366,13000000.0
2008-04-09 02:58:00,4.74306,4.74391,4.74288,4.74356,9000000.0
2008-04-09 02:59:00,4.74306,4.74404,4.74285,4.74385,14000000.0
2008-04-09 03:00:00,4.74375,4.74421,4.74295,4.74319,11000000.0
2008-04-09 03:01:00,4.74294,4.74301,4.74209,4.74267,11000000.0
2008-04-09 03:02:00,4.74313,4.74315,4.74195,4.74195,11000000.0
2008-04-09 03:03:00,4.74179,4.74295,4.74155,4.74234,23000000.0
2008-04-09 03:04:00,4.74192,4.74225,4.74144,4.74144,11000000.0
2008-04-09 03:05:00,4.74194,4.743,4.74182,4.74264,17000000.0
2008-04-09 03:06:00,4.74207,4.74283,4.74163,4.74232,9000000.0
2008-04-09 03:07:00,4.74282,4.74343,4.74208,4.74287,15000000.0
2008-04-09 03:08:00,4.74288,4.74288,4.74172,4.74207,12000000.0
2008-04-09 03:09:00,4.74302,4.74302,4.7413,4.74152,15000000.0
2008-04-09 03:10:00,4.7418,4.7419,4.74019,4.74126,19000000.0
2008-04-09 03:11:00,4.74005,4.74172,4.74005,4.74065,15000000.0
2008-04-09 03:12:00,4.74106,4.74194,4.73992,4.74056,18000000.0
2008-04-09 03:13:00,4.74074,4.74231,4.74006,4.74136,18000000.0
2008-04-09 03:14:00,4.74073,4.74188,4.74072,4.74072,10000000.0
2008-04-09 03:15:00,4.74139,4.74186,4.74032,4.74032,7000000.0
2008-04-09 03:16:00,4.74123,4.74201,4.74078,4.74125,8000000.0
2008-04-09 03:17:00,4.74049,4.7426,4.74049,4.7426,10000000.0
2008-04-09 03:18:00,4.74168,4.74222,4.74067,4.74067,15000000.0
2008-04-09 03:19:00,4.74196,4.74233,4.74136,4.74209,10000000.0
2008-04-09 03:20:00,4.74117,4.74232,4.74117,4.7413,16000000.0
2008-04-09 03:21:00,4.74269,4.74281,4.7417,4.74271,11000000.0
2008-04-09 03:22:00,4.7418,4.74281,4.7418,4.74188,10000000.0
2008-04-09 03:23:00,4.74237,4.74315,4.742,4.74224,12000000.0
2008-04-09 03:24:00,4.74351,4.74352,4.74254,4.74284,13000000.0
2008-04-09 03:25:00,4.74278,4.74428,4.74278,4.74343,11000000.0
2008-04-09 03:26:00,4.74334,4.74372,4.7425,4.74313,13000000.0
2008-04-09 03:27:00,4.74337,4.74398,4.74246,4.74308,14000000.0
2008-04-09 03:28:00,4.74346,4.74463,4.74321,4.7437,18000000.0
2008-04-09 03:29:00,4.74318,4.74467,4.74318,4.74445,15000000.0
2008-04-09 03:30:00,4.74389,4.74521,4.74377,4.74463,10000000.0
2008-04-09 03:31:00,4.74415,4.74439,4.74271,4.74396,13000000.0
2008-04-09 03:32:00,4.74367,4.74456,4.74329,4.74395,16000000.0
2008-04-09 03:33:00,4.74311,4.74446,4.74311,4.74351,13000000.0
2008-04-09 03:34:00,4.7431,4.74449,4.7431,4.74335,16000000.0
2008-04-09 03:35:00,4.74384,4.74384,4.74215,4.74257,10000000.0
2008-04-09 03:36:00,4.74168,4.74322,4.74168,4.74292,11000000.0
2008-04-09 03:37:00,4.74247,4.74365,4.74247,4.74271,13000000.0
2008-04-09 03:38:00,4.74282,4.7436,4.74221,4.74296,13000000.0
2008-04-09 03:39:00,4.74218,4.74359,4.74172,4.74172,13000000.0
2008-04-09 03:40:00,4.74231,4.74376,4.74184,4.74284,12000000.0
2008-04-09 03:41:00,4.74398,4.74398,4.74239,4.7427,16000000.0
2008-04-09 03:42:00,4.74419,4.74419,4.74278,4.74281,21000000.0
2008-04-09 03:43:00,4.74357,4.74411,4.74259,4.74298,18000000.0
2008-04-09 03:44:00,4.74352,4.74399,4.74256,4.74263,15000000.0
2008-04-09 03:45:00,4.74222,4.74338,4.74222,4.74334,9000000.0
2008-04-09 03:46:00,4.74298,4.74318,4.74292,4.74293,8000000.0
2008-04-09 03:47:00,4.7438,4.7438,4.74266,4.74318,11000000.0
2008-04-09 03:48:00,4.74273,4.74301,4.74206,4.74221,9000000.0
2008-04-09 03:49:00,4.74172,4.74288,4.74151,4.74232,16000000.0
2008-04-09 03:50:00,4.7423,4.74303,4.74165,4.74165,19000000.0
2008-04-09 03:51:00,4.74268,4.74296,4.74206,4.74294,9000000.0
2008-04-09 03:52:00,4.74263,4.743,4.74176,4.74227,19000000.0
2008-04-09 03:53:00,4.74192,4.74282,4.74161,4.74267,10000000.0
2008-04-09 03:54:00,4.74292,4.74318,4.74226,4.74318,17000000.0
2008-04-09 03:55:00,4.74352,4.74358,4.74192,4.74228,16000000.0
2008-04-09 03:56:00,4.7427,4.74283,4.74202,4.74202,7000000.0
2008-04-09 03:57:00,4.74221,4.74348,4.74221,4.74309,11000000.0
2008-04-09 03:58:00,4.74339,4.74421,4.74308,4.74358,12000000.0
2008-04-09 03:59:00,4.74397,4.74454,4.74324,4.74395,17000000.0
2008-04-09 04:00:00,4.74378,4.7442,4.7429,4.7429,12000000.0
2008-04-09 04:01:00,4.7435,4.7435,4.7419,4.74285,16000000.0
2008-04-09 04:02:00,4.74358,4.74358,4.74223,4.74226,14000000.0
2008-04-09 04:03:00,4.74254,4.74385,4.74228,4.74342,12000000.0
2008-04-09 04:04:00,4.7437,4.74375,4.74262,4.74262,16000000.0
2008-04-09 04:05:00,4.7439,4.7439,4.7425,4.74308,13000000.0
2008-04-09 04:06:00,4.74242,4.74418,4.74242,4.74409,16000000.0
2008-04-09 04:07:00,4.74353,4.7444,4.74251,4.74359,13000000.0
2008-04-09 04:08:00,4.74438,4.74457,4.74302,4.74456,14000000.0
2008-04-09 04:09:00,4.74419,4.74478,4.74342,4.74473,10000000.0
2008-04-09 04:10:00,4.74378,4.74474,4.74356,4.7443,12000000.0
2008-04-09 04:11:00,4.74306,4.74432,4.74306,4.74375,14000000.0
2008-04-09 04:12:00,4.74371,4.74439,4.74312,4.7441,19000000.0
2008-04-09 04:13:00,4.74361,4.74451,4.74305,4.74427,20000000.0
2008-04-09 04:14:00,4.74315,4.7444,4.74315,4.74434,12000000.0
2008-04-09 04:15:00,4.74372,4.74441,4.74331,4.74332,8000000.0
2008-04-09 04:16:00,4.7439,4.7448,4.74327,4.74327,13000000.0
2008-04-09 04:17:00,4.74346,4.74492,4.74331,4.74492,15000000.0
2008-04-09 04:18:00,4.7436,4.74407,4.7436,4.74375,9000000.0
2008-04-09 04:19:00,4.74396,4.74452,4.74334,4.74335,12000000.0
2008-04-09 04:20:00,4.74366,4.74394,4.74317,4.74333,9000000.0
2008-04-09 04:21:00,4.74412,4.74441,4.74319,4.74319,17000000.0
2008-04-09 04:22:00,4.74275,4.74295,4.74275,4.74287,14000000.0
2008-04-09 04:23:00,4.74329,4.74428,4.74294,4.74294,10000000.0
2008-04-09 04:24:00,4.74444,4.74457,4.7437,4.74409,12000000.0
2008-04-09 04:25:00,4.74476,4.74476,4.74334,4.74365,10000000.0
2008-04-09 04:26:00,4.74485,4.74551,4.74367,4.74367,7000000.0
2008-04-09 04:27:00,4.74394,4.74494,4.74373,4.7448,15000000.0
2008-04-09 04:28:00,4.74334,4.74406,4.74334,4.74366,7000000.0
2008-04-09 04:29:00,4.74345,4.74409,4.7428,4.74347,14000000.0
2008-04-09 04:30:00,4.74391,4.74435,4.74321,4.74322,11000000.0
2008-04-09 04:31:00,4.74368,4.7446,4.74351,4.74372,15000000.0
2008-04-09 04:32:00,4.74416,4.74439,4.74334,4.74383,17000000.0
2008-04-09 04:33:00,4.74421,4.74494,4.74323,4.74494,14000000.0
2008-04-09 04:34:00,4.74379,4.74379,4.74341,4.74341,9000000.0
2008-04-09 04:35:00,4.74334,4.74338,4.74304,4.74324,12000000.0
2008-04-09 04:36:00,4.74335,4.7434,4.74315,4.74335,12000000.0
2008-04-09 04:37:00,4.74305,4.74305,4.74285,4.74285,12000000.0
2008-04-09 04:38:00,4.74453,4.74453,4.74321,4.74441,11000000.0
2008-04-09 04:39:00,4.74393,4.7444,4.74336,4.7444,17000000.0
2008-04-09 04:40:00,4.7444,4.7444,4.74324,4.74357,9000000.0
2008-04-09 04:41:00,4.74412,4.74498,4.74333,4.7449,10000000.0
2008-04-09 04:42:00,4.74397,4.74405,4.74397,4.74398,8000000.0
2008-04-09 04:43:00,4.7445,4.74522,4.74379,4.74407,18000000.0
2008-04-09 04:44:00,4.74339,4.74484,4.74339,4.74424,9000000.0
2008-04-09 04:45:00,4.74409,4.74548,4.74346,4.74548,9000000.0
2008-04-09 04:46:00,4.7442,4.74562,4.7442,4.74556,16000000.0
2008-04-09 04:47:00,4.74661,4.74778,4.7458,4.74772,12000000.0
2008-04-09 04:48:00,4.74788,4.74788,4.74607,4.74654,10000000.0
2008-04-09 04:49:00,4.74647,4.74816,4.74647,4.74721,16000000.0
2008-04-09 04:50:00,4.7458,4.74749,4.74568,4.74568,16000000.0
2008-04-09 04:51:00,4.74754,4.74804,4.74631,4.7468,20000000.0
2008-04-09 04:52:00,4.74714,4.74877,4.74714,4.7482,13000000.0
2008-04-09 04:53:00,4.74791,4.7486,4.7467,4.74795,11000000.0
2008-04-09 04:54:00,4.74794,4.74839,4.74684,4.74775,11000000.0
2008-04-09 04:55:00,4.748,4.74838,4.74669,4.74757,12000000.0
2008-04-09 04:56:00,4.74723,4.74805,4.74567,4.74572,16000000.0
2008-04-09 04:57:00,4.74718,4.74731,4.74506,4.74506,7000000.0
2008-04-09 04:58:00,4.74592,4.74634,4.74534,4.74573,13000000.0
2008-04-09 04:59:00,4.74566,4.74658,4.74496,4.74646,17000000.0
2008-04-09 05:00:00,4.74624,4.74624,4.74364,4.74444,10000000.0
2008-04-09 05:01:00,4.74414,4.74501,4.74372,4.74421,13000000.0
2008-04-09 05:02:00,4.74421,4.7445,4.74344,4.74422,18000000.0
2008-04-09 05:03:00,4.74378,4.74441,4.74355,4.7441,9000000.0
2008-04-09 05:04:00,4.74353,4.74416,4.743,4.74342,12000000.0
2008-04-09 05:05:00,4.7442,4.7445,4.74318,4.74377,10000000.0
2008-04-09 05:06:00,4.74386,4.74459,4.74341,4.74353,20000000.0
2008-04-09 05:07:00,4.74387,4.74429,4.74326,4.74382,10000000.0
2008-04-09 05:08:00,4.7428,4.74425,4.7428,4.7435,17000000.0
2008-04-09 05:09:00,4.74329,4.74368,4.74227,4.74331,15000000.0
2008-04-09 05:10:00,4.7431,4.74362,4.74286,4.74307,10000000.0
2008-04-09 05:11:00,4.74266,4.74279,4.74212,4.74212,16000000.0
2008-04-09 05:12:00,4.74387,4.74387,4.74292,4.74329,7000000.0
2008-04-09 05:13:00,4.74285,4.74386,4.74285,4.74325,12000000.0
2008-04-09 05:14:00,4.7433,4.74425,4.74299,4.74324,14000000.0
2008-04-09 05:15:00,4.74439,4.74449,4.74325,4.74401,16000000.0
2008-04-09 05:16:00,4.74437,4.74555,4.74387,4.74405,15000000.0
2008-04-09 05:17:00,4.74444,4.74529,4.74402,4.74409,10000000.0
2008-04-09 05:18:00,4.74508,4.74508,4.74381,4.74403,13000000.0
2008-04-09 05:19:00,4.74485,4.74505,4.74485,4.74505,13000000.0
2008-04-09 05:20:00,4.74396,4.74491,4.74389,4.74398,20000000.0
2008-04-09 05:21:00,4.74468,4.74492,4.744,4.74435,9000000.0
2008-04-09 05:22:00,4.74403,4.74505,4.74373,4.74373,17000000.0
2008-04-09 05:23:00,4.74476,4.74551,4.74435,4.74481,14000000.0
2008-04-09 05:24:00,4.74457,4.74502,4.74369,4.74369,19000000.0
2008-04-09 05:25:00,4.74532,4.74563,4.74381,4.74443,13000000.0
2008-04-09 05:26:00,4.74502,4.7456,4.74365,4.74473,13000000.0
2008-04-09 05:27:00,4.74433,4.74479,4.7436,4.74424,13000000.0
2008-04-09 05:28:00,4.7446,4.74502,4.74447,4.74447,10000000.0
2008-04-09 05:29:00,4.74555,4.74557,4.74433,4.74437,17000000.0
2008-04-09 05:30:00,4.74376,4.74551,4.74376,4.74439,21000000.0
2008-04-09 05:31:00,4.74476,4.74524,4.74401,4.74405,13000000.0
2008-04-09 05:32:00,4.74367,4.74431,4.74352,4.74352,16000000.0
2008-04-09 05:33:00,4.74513,4.7452,4.7436,4.74519,13000000.0
2008-04-09 05:34:00,4.74498,4.74498,4.74346,4.74416,13000000.0
2008-04-09 05:35:00,4.74425,4.7446,4.74374,4.74412,14000000.0
2008-04-09 05:36:00,4.74382,4.74408,4.74328,4.74328,18000000.0
2008-04-09 05:37:00,4.74426,4.74455,4.74357,4.74397,12000000.0
2008-04-09 05:38:00,4.74375,4.74426,4.74264,4.74387,13000000.0
2008-04-09 05:39:00,4.74319,4.7441,4.74277,4.74357,21000000.0
2008-04-09 05:40:00,4.7439,4.74396,4.74283,4.74283,14000000.0
2008-04-09 05:41:00,4.74333,4.74415,4.74274,4.74278,13000000.0
2008-04-09 05:42:00,4.74345,4.74387,4.74324,4.74339,8000000.0
2008-04-09 05:43:00,4.74363,4.74404,4.74282,4.74287,13000000.0
2008-04-09 05:44:00,4.74366,4.74446,4.7432,4.74338,13000000.0
2008-04-09 05:45:00,4.74391,4.74463,4.74303,4.74354,24000000.0
2008-04-09 05:46:00,4.74333,4.74475,4.74315,4.74346,14000000.0
2008-04-09 05:47:00,4.74564,4.74567,4.7442,4.74454,11000000.0
2008-04-09 05:48:00,4.74409,4.74434,4.7434,4.7434,18000000.0
2008-04-09 05:49:00,4.74503,4.74503,4.74335,4.74335,10000000.0
2008-04-09 05:50:00,4.74365,4.74443,4.74337,4.7439,10000000.0
2008-04-09 05:51:00,4.74422,4.74461,4.74368,4.74461,11000000.0
2008-04-09 05:52:00,4.74342,4.74464,4.74342,4.74378,19000000.0
2008-04-09 05:53:00,4.74524,4.74524,4.74363,4.74465,15000000.0
2008-04-09 05:54:00,4.74373,4.74489,4.74351,4.74351,7000000.0
2008-04-09 05:55:00,4.74433,4.7448,4.74382,4.74402,12000000.0
2008-04-09 05:56:00,4.74373,4.74454,4.74292,4.74358,16000000.0
2008-04-09 05:57:00,4.74404,4.74415,4.74328,4.74404,11000000.0
2008-04-09 05:58:00,4.74357,4.74449,4.74256,4.74256,22000000.0
2008-04-09 05:59:00,4.74291,4.74383,4.74269,4.74269,9000000.0
2008-04-09 06:00:00,4.74354,4.74374,4.74285,4.74357,17000000.0
2008-04-09 06:01:00,4.74328,4.74469,4.74315,4.74373,18000000.0
2008-04-09 06:02:00,4.74342,4.7444,4.74258,4.74373,18000000.0
2008-04-09 06:03:00,4.74335,4.7442,4.74335,4.74351,16000000.0
2008-04-09 06:04:00,4.74349,4.74349,4.74296,4.74298,8000000.0
2008-04-09 06:05:00,4.7445,4.7446,4.74345,4.7446,10000000.0
2008-04-09 06:06:00,4.74294,4.74477,4.74294,4.74406,27000000.0
2008-04-09 06:07:00,4.74343,4.74443,4.74303,4.74382,17000000.0
2008-04-09 06:08:00,4.74399,4.74457,4.74292,4.74371,14000000.0
2008-04-09 06:09:00,4.7433,4.74431,4.74318,4.74364,13000000.0
2008-04-09 06:10:00,4.74369,4.74374,4.74307,4.74313,14000000.0
2008-04-09 06:11:00,4.74405,4.74428,4.74312,4.74357,16000000.0
2008-04-09 06:12:00,4.74385,4.74469,4.74356,4.74406,17000000.0
2008-04-09 06:13:00,4.74432,4.74467,4.74343,4.74376,14000000.0
2008-04-09 06:14:00,4.74389,4.74481,4.74354,4.74359,12000000.0
2008-04-09 06:15:00,4.74425,4.74493,4.7434,4.7442,13000000.0
2008-04-09 06:16:00,4.74393,4.7451,4.74393,4.74462,14000000.0
2008-04-09 06:17:00,4.74437,4.74528,4.74407,4.7444,11000000.0
2008-04-09 06:18:00,4.74402,4.74517,4.74395,4.74466,12000000.0
2008-04-09 06:19:00,4.74493,4.74522,4.74376,4.74453,19000000.0
2008-04-09 06:20:00,4.74411,4.74457,4.74256,4.74256,11000000.0
2008-04-09 06:21:00,4.74336,4.7438,4.74275,4.74307,9000000.0
2008-04-09 06:22:00,4.7434,4.74372,4.74255,4.74335,22000000.0
2008-04-09 06:23:00,4.74295,4.74402,4.74278,4.74317,18000000.0
2008-04-09 06:24:00,4.74352,4.74358,4.74217,4.74358,8000000.0
2008-04-09 06:25:00,4.74318,4.7441,4.74261,4.74399,9000000.0
2008-04-09 06:26:00,4.74292,4.74385,4.7424,4.74281,13000000.0
2008-04-09 06:27:00,4.74364,4.74367,4.74183,4.74224,15000000.0
2008-04-09 06:28:00,4.74363,4.744,4.74207,4.74347,18000000.0
2008-04-09 06:29:00,4.74348,4.74431,4.74277,4.74277,16000000.0
2008-04-09 06:30:00,4.74285,4.74339,4.74241,4.74295,10000000.0
2008-04-09 06:31:00,4.74325,4.74376,4.74166,4.74166,13000000.0
2008-04-09 06:32:00,4.7429,4.7429,4.74096,4.74118,10000000.0
2008-04-09 06:33:00,4.74152,4.74223,4.7411,4.74223,10000000.0
2008-04-09 06:34:00,4.74199,4.74276,4.7415,4.74185,15000000.0
2008-04-09 06:35:00,4.74233,4.74351,4.74182,4.74202,13000000.0
2008-04-09 06:36:00,4.74326,4.74352,4.74225,4.74318,23000000.0
2008-04-09 06:37:00,4.74215,4.74321,4.74215,4.74279,11000000.0
2008-04-09 06:38:00,4.743,4.74465,4.74275,4.74406,17000000.0
2008-04-09 06:39:00,4.74435,4.74435,4.7428,4.7428,8000000.0
2008-04-09 06:40:00,4.74261,4.74413,4.74261,4.74365,15000000.0
2008-04-09 06:41:00,4.74395,4.74395,4.74257,4.74284,15000000.0
2008-04-09 06:42:00,4.74258,4.74347,4.74232,4.74298,16000000.0
2008-04-09 06:43:00,4.74291,4.74334,4.74208,4.74305,12000000.0
2008-04-09 06:44:00,4.7432,4.74357,4.74244,4.74312,13000000.0
2008-04-09 06:45:00,4.7429,4.7432,4.74224,4.74293,14000000.0
2008-04-09 06:46:00,4.74278,4.74351,4.74207,4.74319,12000000.0
2008-04-09 06:47:00,4.74291,4.74347,4.74272,4.74324,11000000.0
2008-04-09 06:48:00,4.74398,4.74398,4.74253,4.74357,15000000.0
2008-04-09 06:49:00,4.74324,4.74398,4.7425,4.74358,17000000.0
2008-04-09 06:50:00,4.74342,4.74387,4.74256,4.7428,13000000.0
2008-04-09 06:51:00,4.74286,4.74366,4.74259,4.74259,8000000.0
2008-04-09 06:52:00,4.7444,4.7444,4.74268,4.74304,14000000.0
2008-04-09 06:53:00,4.7435,4.74421,4.74273,4.74421,13000000.0
2008-04-09 06:54:00,4.74227,4.74345,4.7422,4.74305,8000000.0
2008-04-09 06:55:00,4.74355,4.74408,4.74304,4.74309,10000000.0
2008-04-09 06:56:00,4.74317,4.74336,4.74269,4.74284,11000000.0
2008-04-09 06:57:00,4.74286,4.74305,4.74275,4.74275,17000000.0
2008-04-09 06:58:00,4.74337,4.74464,4.74322,4.74411,12000000.0
2008-04-09 06:59:00,4.7439,4.7439,4.74265,4.74368,14000000.0
2008-04-09 07:00:00,4.74473,4.74473,4.74313,4.7439,11000000.0
2008-04-09 07:01:00,4.74423,4.74448,4.74327,4.74349,10000000.0
2008-04-09 07:02:00,4.74452,4.74508,4.74369,4.74427,14000000.0
2008-04-09 07:03:00,4.74348,4.74454,4.74348,4.74404,7000000.0
2008-04-09 07:04:00,4.74486,4.74517,4.7435,4.7435,16000000.0
2008-04-09 07:05:00,4.74422,4.74501,4.74379,4.74501,15000000.0
2008-04-09 07:06:00,4.74361,4.74461,4.74246,4.74461,16000000.0
2008-04-09 07:07:00,4.74437,4.74449,4.74354,4.74428,12000000.0
2008-04-09 07:08:00,4.74248,4.74391,4.74243,4.74318,8000000.0
2008-04-09 07:09:00,4.74393,4.74393,4.74285,4.74285,8000000.0
2008-04-09 07:10:00,4.74382,4.7441,4.7428,4.74323,16000000.0
2008-04-09 07:11:00,4.74449,4.74449,4.74256,4.74385,17000000.0
2008-04-09 07:12:00,4.74366,4.74398,4.74297,4.74311,20000000.0
2008-04-09 07:13:00,4.74293,4.74317,4.74285,4.74317,18000000.0
2008-04-09 07:14:00,4.74315,4.74366,4.74237,4.74334,11000000.0
2008-04-09 07:15:00,4.74296,4.74329,4.74245,4.74316,18000000.0
2008-04-09 07:16:00,4.74268,4.74366,4.74253,4.7429,18000000.0
2008-04-09 07:17:00,4.74265,4.74384,4.74236,4.74384,12000000.0
2008-04-09 07:18:00,4.74354,4.74354,4.74242,4.74284,18000000.0
2008-04-09 07:19:00,4.74208,4.7432,4.74154,4.74286,14000000.0
2008-04-09 07:20:00,4.74214,4.74282,4.74119,4.74256,18000000.0
2008-04-09 07:21:00,4.74193,4.74282,4.74122,4.74226,13000000.0
2008-04-09 07:22:00,4.74141,4.74263,4.74105,4.74263,14000000.0
2008-04-09 07:23:00,4.74242,4.74286,4.74158,4.7428,15000000.0
2008-04-09 07:24:00,4.74188,4.74287,4.74153,4.74226,16000000.0
2008-04-09 07:25:00,4.74346,4.74346,4.74204,4.74345,15000000.0
2008-04-09 07:26:00,4.74311,4.74391,4.74263,4.74274,13000000.0
2008-04-09 07:27:00,4.74372,4.74372,4.74222,4.74222,12000000.0
2008-04-09 07:28:00,4.74298,4.74366,4.74217,4.74272,22000000.0
2008-04-09 07:29:00,4.74229,4.74346,4.74213,4.74345,16000000.0
2008-04-09 07:30:00,4.74316,4.74382,4.74244,4.74302,14000000.0
2008-04-09 07:31:00,4.74242,4.7441,4.74216,4.74371,13000000.0
2008-04-09 07:32:00,4.74356,4.74356,4.74252,4.74299,9000000.0
2008-04-09 07:33:00,4.74256,4.74344,4.74225,4.74234,7000000.0
2008-04-09 07:34:00,4.74208,4.74305,4.74142,4.74147,18000000.0
2008-04-09 07:35:00,4.74329,4.74329,4.74244,4.74278,9000000.0
2008-04-09 07:36:00,4.74211,4.74316,4.74171,4.74253,13000000.0
2008-04-09 07:37:00,4.74273,4.74305,4.74132,4.74132,11000000.0
2008-04-09 07:38:00,4.74261,4.74272,4.74088,4.74225,11000000.0
2008-04-09 07:39:00,4.74178,4.74194,4.74016,4.74079,19000000.0
2008-04-09 07:40:00,4.74185,4.74262,4.74119,4.74262,11000000.0
2008-04-09 07:41:00,4.74289,4.74298,4.74168,4.74204,7000000.0
2008-04-09 07:42:00,4.74294,4.74341,4.74206,4.74256,13000000.0
2008-04-09 07:43:00,4.74323,4.74368,4.74249,4.74283,14000000.0
2008-04-09 07:44:00,4.74246,4.74296,4.74187,4.74296,10000000.0
2008-04-09 07:45:00,4.74206,4.74276,4.74197,4.74267,8000000.0
2008-04-09 07:46:00,4.74283,4.74333,4.74145,4.74203,13000000.0
2008-04-09 07:47:00,4.7425,4.74291,4.74132,4.74196,15000000.0
2008-04-09 07:48:00,4.74182,4.74272,4.74147,4.74178,13000000.0
2008-04-09 07:49:00,4.74255,4.74255,4.74162,4.74186,10000000.0
2008-04-09 07:50:00,4.74342,4.74397,4.74228,4.74266,17000000.0
2008-04-09 07:51:00,4.74264,4.74355,4.74258,4.74328,16000000.0
2008-04-09 07:52:00,4.74315,4.74378,4.74242,4.74312,13000000.0
2008-04-09 07:53:00,4.74349,4.74393,4.74232,4.74361,10000000.0
2008-04-09 07:54:00,4.74378,4.74378,4.74222,4.74222,11000000.0
2008-04-09 07:55:00,4.74374,4.74374,4.74215,4.74343,12000000.0
2008-04-09 07:56:00,4.74307,4.74367,4.74206,4.74367,13000000.0
2008-04-09 07:57:00,4.74385,4.74405,4.74385,4.74398,8000000.0
2008-04-09 07:58:00,4.74377,4.74403,4.74263,4.74403,14000000.0
2008-04-09 07:59:00,4.74426,4.74426,4.74292,4.74332,15000000.0
2008-04-09 08:00:00,4.74439,4.74439,4.74286,4.74381,10000000.0
2008-04-09 08:01:00,4.74356,4.74398,4.74277,4.74318,13000000.0
2008-04-09 08:02:00,4.74303,4.74393,4.74234,4.74234,14000000.0
2008-04-09 08:03:00,4.74288,4.74386,4.74288,4.74335,12000000.0
2008-04-09 08:04:00,4.74437,4.74437,4.74257,4.74317,16000000.0
2008-04-09 08:05:00,4.74346,4.74413,4.74222,4.74222,14000000.0
2008-04-09 08:06:00,4.74405,4.74424,4.74253,4.74301,19000000.0
2008-04-09 08:07:00,4.74409,4.74409,4.74246,4.74365,19000000.0
2008-04-09 08:08:00,4.74237,4.74314,4.74044,4.74044,11000000.0
2008-04-09 08:09:00,4.74079,4.74211,4.74079,4.7414,10000000.0
2008-04-09 08:10:00,4.74104,4.74148,4.73978,4.74148,16000000.0
2008-04-09 08:11:00,4.74091,4.74092,4.73924,4.73924,9000000.0
2008-04-09 08:12:00,4.73987,4.74092,4.7388,4.73942,10000000.0
2008-04-09 08:13:00,4.74086,4.74165,4.74024,4.74157,11000000.0
2008-04-09 08:14:00,4.74075,4.7413,4.74004,4.74118,12000000.0
2008-04-09 08:15:00,4.74099,4.74127,4.73916,4.73994,15000000.0
2008-04-09 08:16:00,4.73936,4.74075,4.73745,4.73784,14000000.0
2008-04-09 08:17:00,4.7379,4.73895,4.73715,4.73836,10000000.0
2008-04-09 08:18:00,4.73777,4.73909,4.73712,4.73821,9000000.0
2008-04-09 08:19:00,4.73877,4.73972,4.7378,4.7378,11000000.0
2008-04-09 08:20:00,4.73751,4.7398,4.73705,4.73782,11000000.0
2008-04-09 08:21:00,4.73901,4.74036,4.73778,4.73807,20000000.0
2008-04-09 08:22:00,4.73724,4.73796,4.73556,4.7357,8000000.0
2008-04-09 08:23:00,4.73438,4.73815,4.73344,4.73571,12000000.0
2008-04-09 08:24:00,4.73466,4.73658,4.73321,4.73473,13000000.0
2008-04-09 08:25:00,4.7347,4.73845,4.73361,4.73486,12000000.0
2008-04-09 08:26:00,4.73514,4.73738,4.73389,4.73542,13000000.0
2008-04-09 08:27:00,4.73589,4.73737,4.73422,4.73422,11000000.0
2008-04-09 08:28:00,4.73439,4.73658,4.73429,4.73429,8000000.0
2008-04-09 08:29:00,4.73571,4.73816,4.73405,4.73466,12000000.0
2008-04-09 08:30:00,4.73479,4.73696,4.73434,4.73515,11000000.0
2008-04-09 08:31:00,4.73395,4.73632,4.73395,4.73632,10000000.0
2008-04-09 08:32:00,4.73498,4.73565,4.73431,4.73431,13000000.0
2008-04-09 08:33:00,4.73432,4.73606,4.7338,4.73606,11000000.0
2008-04-09 08:34:00,4.73698,4.73698,4.73503,4.73659,17000000.0
2008-04-09 08:35:00,4.73608,4.73608,4.73404,4.73533,11000000.0
2008-04-09 08:36:00,4.73451,4.73561,4.73422,4.73561,10000000.0
2008-04-09 08:37:00,4.73627,4.73627,4.73488,4.73569,9000000.0
2008-04-09 08:38:00,4.73448,4.73669,4.73448,4.73669,18000000.0
2008-04-09 08:39:00,4.73609,4.73672,4.73546,4.73662,8000000.0
2008-04-09 08:40:00,4.73629,4.7363,4.73441,4.73493,7000000.0
2008-04-09 08:41:00,4.73523,4.73534,4.73372,4.73372,16000000.0
2008-04-09 08:42:00,4.7344,4.73689,4.7344,4.73689,14000000.0
2008-04-09 08:43:00,4.73727,4.73727,4.73535,4.73668,12000000.0
2008-04-09 08:44:00,4.73493,4.73636,4.73483,4.73596,9000000.0
2008-04-09 08:45:00,4.73566,4.73693,4.73544,4.73555,18000000.0
2008-04-09 08:46:00,4.73555,4.73643,4.73505,4.73509,14000000.0
2008-04-09 08:47:00,4.73666,4.73747,4.73472,4.73709,18000000.0
2008-04-09 08:48:00,4.73665,4.73757,4.73517,4.73607,12000000.0
2008-04-09 08:49:00,4.73512,4.73639,4.73439,4.73529,14000000.0
2008-04-09 08:50:00,4.736,4.736,4.73452,4.73508,16000000.0
2008-04-09 08:51:00,4.73429,4.73563,4.73365,4.73437,21000000.0
2008-04-09 08:52:00,4.73376,4.73577,4.73376,4.73394,20000000.0
2008-04-09 08:53:00,4.73469,4.73507,4.73385,4.73385,7000000.0
2008-04-09 08:54:00,4.73543,4.73602,4.73466,4.73523,17000000.0
2008-04-09 08:55:00,4.73502,4.73583,4.73448,4.7348,12000000.0
2008-04-09 08:56:00,4.73629,4.73709,4.73457,4.73609,17000000.0
2008-04-09 08:57:00,4.73602,4.73609,4.7348,4.73577,16000000.0
2008-04-09 08:58:00,4.73573,4.73573,4.73346,4.73493,12000000.0
2008-04-09 08:59:00,4.73388,4.73432,4.73258,4.7328,13000000.0
2008-04-09 09:00:00,4.73269,4.73447,4.73247,4.73382,17000000.0
2008-04-09 09:01:00,4.73169,4.73423,4.73169,4.73282,13000000.0
2008-04-09 09:02:00,4.73392,4.73507,4.73338,4.73377,8000000.0
2008-04-09 09:03:00,4.73547,4.73562,4.73398,4.73418,16000000.0
2008-04-09 09:04:00,4.73477,4.73528,4.73433,4.73499,8000000.0
2008-04-09 09:05:00,4.73611,4.73611,4.73435,4.73545,11000000.0
2008-04-09 09:06:00,4.73456,4.73547,4.73441,4.73536,10000000.0
2008-04-09 09:07:00,4.7353,4.73659,4.73513,4.73659,10000000.0
2008-04-09 09:08:00,4.73695,4.73764,4.73592,4.73674,19000000.0
2008-04-09 09:09:00,4.73771,4.73898,4.73626,4.73898,16000000.0
2008-04-09 09:10:00,4.73854,4.73946,4.73786,4.73918,8000000.0
2008-04-09 09:11:00,4.73805,4.73908,4.73771,4.73827,11000000.0
2008-04-09 09:12:00,4.73879,4.73879,4.73728,4.73851,16000000.0
2008-04-09 09:13:00,4.7387,4.74053,4.73767,4.74053,15000000.0
2008-04-09 09:14:00,4.73969,4.73985,4.7381,4.73938,17000000.0
2008-04-09 09:15:00,4.73848,4.73951,4.7372,4.73951,12000000.0
2008-04-09 09:16:00,4.73962,4.73985,4.73841,4.7393,14000000.0
2008-04-09 09:17:00,4.73909,4.73909,4.73738,4.73738,14000000.0
2008-04-09 09:18:00,4.73848,4.73932,4.73749,4.73813,18000000.0
2008-04-09 09:19:00,4.73862,4.73905,4.73686,4.73851,14000000.0
2008-04-09 09:20:00,4.73606,4.73854,4.73606,4.73803,18000000.0
2008-04-09 09:21:00,4.73721,4.73768,4.73591,4.73603,17000000.0
2008-04-09 09:22:00,4.73595,4.73793,4.73595,4.73657,13000000.0
2008-04-09 09:23:00,4.73814,4.73829,4.73667,4.73725,12000000.0
2008-04-09 09:24:00,4.73767,4.73874,4.7371,4.73871,14000000.0
2008-04-09 09:25:00,4.73872,4.73872,4.73671,4.73699,9000000.0
2008-04-09 09:26:00,4.73722,4.73796,4.73622,4.73796,13000000.0
2008-04-09 09:27:00,4.73747,4.73821,4.73671,4.7371,13000000.0
2008-04-09 09:28:00,4.73753,4.73792,4.73627,4.73703,19000000.0
2008-04-09 09:29:00,4.73666,4.73759,4.73635,4.73759,14000000.0
2008-04-09 09:30:00,4.7366,4.73829,4.7366,4.73716,15000000.0
2008-04-09 09:31:00,4.73809,4.73828,4.73727,4.73819,11000000.0
2008-04-09 09:32:00,4.73796,4.73796,4.73649,4.73746,16000000.0
2008-04-09 09:33:00,4.73832,4.73832,4.73659,4.73729,9000000.0
2008-04-09 09:34:00,4.73789,4.73789,4.73626,4.73671,18000000.0
2008-04-09 09:35:00,4.73773,4.73923,4.73752,4.73902,14000000.0
2008-04-09 09:36:00,4.73816,4.73872,4.73734,4.73795,16000000.0
2008-04-09 09:37:00,4.73819,4.73887,4.73704,4.73866,20000000.0
2008-04-09 09:38:00,4.73794,4.73941,4.73693,4.7386,19000000.0
2008-04-09 09:39:00,4.73786,4.7388,4.73694,4.73742,16000000.0
2008-04-09 09:40:00,4.73805,4.73892,4.73699,4.73713,12000000.0
2008-04-09 09:41:00,4.73856,4.73924,4.73767,4.73919,18000000.0
2008-04-09 09:42:00,4.73885,4.74016,4.73839,4.7389,16000000.0
2008-04-09 09:43:00,4.73977,4.73988,4.73799,4.73799,15000000.0
2008-04-09 09:44:00,4.73818,4.73873,4.73764,4.73844,13000000.0
2008-04-09 09:45:00,4.73913,4.73913,4.73783,4.7379,13000000.0
2008-04-09 09:46:00,4.73849,4.73883,4.73711,4.73883,17000000.0
2008-04-09 09:47:00,4.73859,4.73907,4.73805,4.73812,13000000.0
2008-04-09 09:48:00,4.73918,4.73926,4.73745,4.73778,16000000.0
2008-04-09 09:49:00,4.73802,4.73946,4.73758,4.73797,17000000.0
2008-04-09 09:50:00,4.73878,4.73929,4.73741,4.73821,12000000.0
2008-04-09 09:51:00,4.73846,4.74014,4.73782,4.73782,16000000.0
2008-04-09 09:52:00,4.73868,4.73979,4.73813,4.73813,16000000.0
2008-04-09 09:53:00,4.7396,4.73984,4.73848,4.73911,15000000.0
2008-04-09 09:54:00,4.73912,4.73946,4.73718,4.73809,15000000.0
2008-04-09 09:55:00,4.73738,4.73881,4.73738,4.73814,15000000.0
2008-04-09 09:56:00,4.73887,4.73898,4.73739,4.73762,17000000.0
2008-04-09 09:57:00,4.73827,4.73942,4.73802,4.73905,12000000.0
2008-04-09 09:58:00,4.73859,4.7399,4.73803,4.73847,14000000.0
2008-04-09 09:59:00,4.73874,4.74102,4.73874,4.74081,10000000.0
2008-04-09 10:00:00,4.7392,4.7406,4.73905,4.74034,11000000.0
2008-04-09 10:01:00,4.73982,4.74105,4.73937,4.74105,24000000.0
2008-04-09 10:02:00,4.74136,4.74136,4.73961,4.7406,14000000.0
2008-04-09 10:03:00,4.74068,4.74189,4.74027,4.74189,16000000.0
2008-04-09 10:04:00,4.74221,4.74221,4.74054,4.74152,10000000.0
2008-04-09 10:05:00,4.74212,4.74217,4.7405,4.74199,10000000.0
2008-04-09 10:06:00,4.74234,4.74308,4.74108,4.74229,9000000.0
2008-04-09 10:07:00,4.74298,4.74414,4.74219,4.74336,11000000.0
2008-04-09 10:08:00,4.74445,4.74488,4.74253,4.74253,9000000.0
2008-04-09 10:09:00,4.74296,4.74336,4.7415,4.74306,11000000.0
2008-04-09 10:10:00,4.74258,4.74401,4.74235,4.7433,15000000.0
2008-04-09 10:11:00,4.74323,4.74358,4.7417,4.74218,16000000.0
2008-04-09 10:12:00,4.7428,4.74328,4.74128,4.74228,19000000.0
2008-04-09 10:13:00,4.74136,4.74279,4.74113,4.7422,9000000.0
2008-04-09 10:14:00,4.74297,4.74297,4.74005,4.74021,11000000.0
2008-04-09 10:15:00,4.74083,4.74095,4.73946,4.73946,8000000.0
2008-04-09 10:16:00,4.74169,4.74309,4.74008,4.74285,17000000.0
2008-04-09 10:17:00,4.743,4.7436,4.74151,4.74319,16000000.0
2008-04-09 10:18:00,4.74133,4.74301,4.74063,4.74092,16000000.0
2008-04-09 10:19:00,4.74148,4.74247,4.74086,4.74126,17000000.0
2008-04-09 10:20:00,4.74176,4.7434,4.74106,4.74168,16000000.0
2008-04-09 10:21:00,4.74306,4.74318,4.74162,4.74258,7000000.0
2008-04-09 10:22:00,4.74189,4.74319,4.74137,4.74287,10000000.0
2008-04-09 10:23:00,4.74226,4.74239,4.74071,4.74071,14000000.0
2008-04-09 10:24:00,4.74128,4.74196,4.74104,4.74146,13000000.0
2008-04-09 10:25:00,4.74082,4.74271,4.74082,4.74257,12000000.0
2008-04-09 10:26:00,4.74183,4.74235,4.74139,4.74163,11000000.0
2008-04-09 10:27:00,4.74178,4.74262,4.74092,4.74203,13000000.0
2008-04-09 10:28:00,4.74117,4.74215,4.74055,4.74152,13000000.0
2008-04-09 10:29:00,4.74282,4.74292,4.741,4.74258,11000000.0
2008-04-09 10:30:00,4.74293,4.74293,4.741,4.74223,9000000.0
2008-04-09 10:31:00,4.7409,4.74197,4.73985,4.7419,16000000.0
2008-04-09 10:32:00,4.7403,4.74187,4.7403,4.74057,9000000.0
2008-04-09 10:33:00,4.74134,4.74229,4.74048,4.74224,12000000.0
2008-04-09 10:34:00,4.74155,4.74294,4.7414,4.74228,11000000.0
2008-04-09 10:35:00,4.74203,4.7431,4.742,4.7422,17000000.0
2008-04-09 10:36:00,4.74195,4.74248,4.74134,4.74137,10000000.0
2008-04-09 10:37:00,4.7417,4.74313,4.7414,4.74313,15000000.0
2008-04-09 10:38:00,4.74263,4.74317,4.74133,4.74272,17000000.0
2008-04-09 10:39:00,4.74198,4.74296,4.74167,4.7427,13000000.0
2008-04-09 10:40:00,4.74265,4.74277,4.74155,4.74207,10000000.0
2008-04-09 10:41:00,4.74324,4.74324,4.74188,4.74273,15000000.0
2008-04-09 10:42:00,4.74256,4.74262,4.74028,4.74096,12000000.0
2008-04-09 10:43:00,4.74007,4.74149,4.73987,4.74112,13000000.0
2008-04-09 10:44:00,4.74114,4.74147,4.73944,4.74147,12000000.0
2008-04-09 10:45:00,4.74199,4.74199,4.7402,4.7402,13000000.0
2008-04-09 10:46:00,4.74174,4.74265,4.7409,4.74219,13000000.0
2008-04-09 10:47:00,4.74282,4.74282,4.73949,4.73997,7000000.0
2008-04-09 10:48:00,4.73914,4.7402,4.73858,4.73954,12000000.0
2008-04-09 10:49:00,4.73909,4.74021,4.73909,4.73949,10000000.0
2008-04-09 10:50:00,4.73984,4.74061,4.73877,4.74008,14000000.0
2008-04-09 10:51:00,4.73919,4.74038,4.73892,4.74038,11000000.0
2008-04-09 10:52:00,4.73931,4.74028,4.73803,4.7399,20000000.0
2008-04-09 10:53:00,4.73936,4.7403,4.73873,4.7403,9000000.0
2008-04-09 10:54:00,4.73829,4.74023,4.73829,4.73995,18000000.0
2008-04-09 10:55:00,4.73845,4.73973,4.73845,4.73959,10000000.0
2008-04-09 10:56:00,4.73942,4.7397,4.73836,4.7388,11000000.0
2008-04-09 10:57:00,4.73781,4.7392,4.73733,4.73864,8000000.0
2008-04-09 10:58:00,4.73817,4.73831,4.73695,4.73814,10000000.0
2008-04-09 10:59:00,4.73841,4.7385,4.7378,4.73826,10000000.0
2008-04-09 11:00:00,4.73853,4.73921,4.73786,4.73786,15000000.0
2008-04-09 11:01:00,4.73775,4.73864,4.73757,4.73775,12000000.0
2008-04-09 11:02:00,4.73822,4.73834,4.7362,4.7362,8000000.0
2008-04-09 11:03:00,4.73825,4.73827,4.73685,4.73827,11000000.0
2008-04-09 11:04:00,4.73801,4.73801,4.73645,4.73775,15000000.0
2008-04-09 11:05:00,4.73767,4.73767,4.7352,4.73568,17000000.0
2008-04-09 11:06:00,4.73571,4.73572,4.73435,4.73458,12000000.0
2008-04-09 11:07:00,4.73574,4.73574,4.73413,4.73413,11000000.0
2008-04-09 11:08:00,4.73557,4.73594,4.73409,4.73571,22000000.0
2008-04-09 11:09:00,4.73486,4.73579,4.73456,4.73456,9000000.0
2008-04-09 11:10:00,4.73473,4.73648,4.73464,4.73623,16000000.0
2008-04-09 11:11:00,4.73511,4.73664,4.73502,4.73572,7000000.0
2008-04-09 11:12:00,4.73365,4.73382,4.73143,4.73308,15000000.0
2008-04-09 11:13:00,4.73172,4.73417,4.73172,4.73417,11000000.0
2008-04-09 11:14:00,4.73432,4.73457,4.73296,4.73384,18000000.0
2008-04-09 11:15:00,4.73447,4.73449,4.73319,4.73319,11000000.0
2008-04-09 11:16:00,4.73311,4.73472,4.73311,4.73372,13000000.0
2008-04-09 11:17:00,4.73401,4.73508,4.733,4.73399,13000000.0
2008-04-09 11:18:00,4.7335,4.7351,4.73317,4.73441,9000000.0
2008-04-09 11:19:00,4.73418,4.73489,4.73284,4.73315,17000000.0
2008-04-09 11:20:00,4.73389,4.73414,4.73234,4.73234,14000000.0
2008-04-09 11:21:00,4.73265,4.73403,4.73249,4.73325,14000000.0
2008-04-09 11:22:00,4.73401,4.73493,4.733,4.73449,22000000.0
2008-04-09 11:23:00,4.73288,4.73472,4.73288,4.73472,8000000.0
2008-04-09 11:24:00,4.73527,4.73641,4.73414,4.73603,18000000.0
2008-04-09 11:25:00,4.73522,4.73611,4.73439,4.73611,9000000.0
2008-04-09 11:26:00,4.73432,4.73693,4.73432,4.73693,15000000.0
2008-04-09 11:27:00,4.7349,4.73656,4.7349,4.73573,10000000.0
2008-04-09 11:28:00,4.73686,4.73792,4.7357,4.73622,13000000.0
2008-04-09 11:29:00,4.73635,4.73848,4.73635,4.73709,17000000.0
2008-04-09 11:30:00,4.73709,4.73777,4.73641,4.7373,13000000.0
2008-04-09 11:31:00,4.7375,4.73781,4.73641,4.73741,12000000.0
2008-04-09 11:32:00,4.73699,4.73741,4.73589,4.73651,20000000.0
2008-04-09 11:33:00,4.73619,4.73751,4.73615,4.73751,16000000.0
2008-04-09 11:34:00,4.73631,4.7374,4.7363,4.73685,13000000.0
2008-04-09 11:35:00,4.73744,4.73796,4.73657,4.73796,14000000.0
2008-04-09 11:36:00,4.73758,4.73758,4.73598,4.73648,11000000.0
2008-04-09 11:37:00,4.73589,4.73768,4.73589,4.73763,16000000.0
2008-04-09 11:38:00,4.7373,4.73794,4.73626,4.73711,8000000.0
2008-04-09 11:39:00,4.73834,4.7386,4.7372,4.7386,11000000.0
2008-04-09 11:40:00,4.73759,4.73813,4.73652,4.73691,12000000.0
2008-04-09 11:41:00,4.73744,4.73791,4.73658,4.73723,10000000.0
2008-04-09 11:42:00,4.73565,4.73691,4.73551,4.73575,10000000.0
2008-04-09 11:43:00,4.7359,4.73695,4.73549,4.73553,17000000.0
2008-04-09 11:44:00,4.73588,4.73763,4.7354,4.73718,15000000.0
2008-04-09 11:45:00,4.73652,4.73715,4.7356,4.73622,16000000.0
2008-04-09 11:46:00,4.73661,4.73661,4.73569,4.73585,7000000.0
2008-04-09 11:47:00,4.73707,4.73712,4.73575,4.73665,16000000.0
2008-04-09 11:48:00,4.73627,4.73665,4.73504,4.73587,13000000.0
2008-04-09 11:49:00,4.73714,4.73714,4.73585,4.73661,10000000.0
2008-04-09 11:50:00,4.73635,4.73671,4.73556,4.73591,12000000.0
2008-04-09 11:51:00,4.73573,4.73689,4.73553,4.73574,14000000.0
2008-04-09 11:52:00,4.73613,4.73696,4.73563,4.7358,18000000.0
2008-04-09 11:53:00,4.73583,4.73712,4.73541,4.73622,16000000.0
2008-04-09 11:54:00,4.7358,4.73694,4.73552,4.73694,8000000.0
2008-04-09 11:55:00,4.73568,4.73649,4.73549,4.73597,8000000.0
2008-04-09 11:56:00,4.73628,4.73718,4.73586,4.73718,8000000.0
2008-04-09 11:57:00,4.7355,4.73654,4.73538,4.73617,11000000.0
2008-04-09 11:58:00,4.73627,4.73704,4.73565,4.73565,14000000.0
2008-04-09 11:59:00,4.73657,4.73683,4.73606,4.73645,11000000.0
2008-04-09 12:00:00,4.73719,4.73741,4.73586,4.73586,15000000.0
2008-04-09 12:01:00,4.73753,4.73753,4.73579,4.73734,13000000.0
2008-04-09 12:02:00,4.737,4.73763,4.73615,4.73735,15000000.0
2008-04-09 12:03:00,4.73707,4.73715,4.73601,4.73601,11000000.0
2008-04-09 12:04:00,4.7369,4.73731,4.73625,4.73728,9000000.0
2008-04-09 12:05:00,4.73686,4.73737,4.73653,4.73737,9000000.0
2008-04-09 12:06:00,4.73718,4.73752,4.73585,4.73751,15000000.0
2008-04-09 12:07:00,4.73685,4.73798,4.73665,4.73798,11000000.0
2008-04-09 12:08:00,4.73749,4.73797,4.7365,4.73684,8000000.0
2008-04-09 12:09:00,4.73712,4.73787,4.73643,4.73659,18000000.0
2008-04-09 12:10:00,4.73693,4.73781,4.73689,4.73771,14000000.0
2008-04-09 12:11:00,4.73726,4.73781,4.73597,4.73597,9000000.0
2008-04-09 12:12:00,4.73749,4.73803,4.73662,4.73772,18000000.0
2008-04-09 12:13:00,4.73677,4.73756,4.7363,4.73665,12000000.0
2008-04-09 12:14:00,4.73679,4.73816,4.73646,4.73816,10000000.0
2008-04-09 12:15:00,4.73712,4.7376,4.737,4.73708,8000000.0
2008-04-09 12:16:00,4.73737,4.73801,4.73624,4.73726,14000000.0
2008-04-09 12:17:00,4.73675,4.7384,4.73675,4.73702,13000000.0
2008-04-09 12:18:00,4.73746,4.73809,4.73681,4.73799,10000000.0
2008-04-09 12:19:00,4.73794,4.73813,4.73696,4.73696,11000000.0
2008-04-09 12:20:00,4.73749,4.7375,4.73674,4.73706,8000000.0
2008-04-09 12:21:00,4.73614,4.73756,4.73614,4.73696,20000000.0
2008-04-09 12:22:00,4.73569,4.73883,4.73569,4.73844,14000000.0
2008-04-09 12:23:00,4.73843,4.73904,4.73771,4.73771,11000000.0
2008-04-09 12:24:00,4.73904,4.7393,4.7382,4.739,17000000.0
2008-04-09 12:25:00,4.73975,4.73975,4.73826,4.73959,12000000.0
2008-04-09 12:26:00,4.7397,4.73996,4.73862,4.73951,7000000.0
2008-04-09 12:27:00,4.73822,4.73987,4.73806,4.73987,7000000.0
2008-04-09 12:28:00,4.74031,4.74033,4.73906,4.73967,19000000.0
2008-04-09 12:29:00,4.74022,4.74089,4.73945,4.73982,12000000.0
2008-04-09 12:30:00,4.73918,4.74079,4.73915,4.73984,10000000.0
2008-04-09 12:31:00,4.73996,4.74049,4.73896,4.73983,12000000.0
2008-04-09 12:32:00,4.73902,4.74056,4.73902,4.73963,12000000.0
2008-04-09 12:33:00,4.73918,4.74013,4.73875,4.73875,15000000.0
2008-04-09 12:34:00,4.74044,4.74044,4.73929,4.73968,12000000.0
2008-04-09 12:35:00,4.74007,4.74041,4.73904,4.73912,12000000.0
2008-04-09 12:36:00,4.73894,4.7405,4.73894,4.7396,15000000.0
2008-04-09 12:37:00,4.73948,4.73997,4.73909,4.73954,8000000.0
2008-04-09 12:38:00,4.74053,4.7406,4.73856,4.73915,15000000.0
2008-04-09 12:39:00,4.73913,4.73995,4.73876,4.73927,14000000.0
2008-04-09 12:40:00,4.73944,4.74001,4.73877,4.7388,18000000.0
2008-04-09 12:41:00,4.73994,4.74008,4.73896,4.73935,11000000.0
2008-04-09 12:42:00,4.74006,4.74086,4.73951,4.73995,17000000.0
2008-04-09 12:43:00,4.741,4.741,4.73959,4.7399,11000000.0
2008-04-09 12:44:00,4.73949,4.74067,4.73918,4.74004,13000000.0
2008-04-09 12:45:00,4.74024,4.74057,4.73894,4.74003,10000000.0
2008-04-09 12:46:00,4.73859,4.73995,4.73807,4.73988,20000000.0
2008-04-09 12:47:00,4.73959,4.73965,4.73798,4.7389,10000000.0
2008-04-09 12:48:00,4.73773,4.73906,4.73746,4.73906,10000000.0
2008-04-09 12:49:00,4.73746,4.73906,4.73737,4.73888,15000000.0
2008-04-09 12:50:00,4.73904,4.74003,4.73805,4.73964,14000000.0
2008-04-09 12:51:00,4.73921,4.7396,4.73839,4.73843,14000000.0
2008-04-09 12:52:00,4.7387,4.73957,4.73825,4.73849,9000000.0
2008-04-09 12:53:00,4.7397,4.73988,4.73843,4.73916,9000000.0
2008-04-09 12:54:00,4.74018,4.74034,4.73871,4.73886,20000000.0
2008-04-09 12:55:00,4.74048,4.74062,4.73907,4.73907,12000000.0
2008-04-09 12:56:00,4.73989,4.74029,4.73921,4.73974,7000000.0
2008-04-09 12:57:00,4.73984,4.74055,4.73903,4.73903,13000000.0
2008-04-09 12:58:00,4.73983,4.74082,4.73908,4.73989,16000000.0
2008-04-09 12:59:00,4.74009,4.74098,4.73957,4.74027,14000000.0
2008-04-09 13:00:00,4.73997,4.74133,4.73922,4.74133,12000000.0
2008-04-09 13:01:00,4.74018,4.74108,4.73996,4.74018,17000000.0
2008-04-09 13:02:00,4.74123,4.74123,4.74012,4.74091,10000000.0
2008-04-09 13:03:00,4.74082,4.74137,4.73988,4.74021,22000000.0
2008-04-09 13:04:00,4.74115,4.74139,4.73944,4.74135,20000000.0
2008-04-09 13:05:00,4.74056,4.74314,4.74042,4.74314,14000000.0
2008-04-09 13:06:00,4.74333,4.74333,4.74104,4.74186,17000000.0
2008-04-09 13:07:00,4.74207,4.74325,4.74186,4.74285,22000000.0
2008-04-09 13:08:00,4.74278,4.74278,4.74083,4.7418,12000000.0
2008-04-09 13:09:00,4.74176,4.74176,4.73995,4.74062,12000000.0
2008-04-09 13:10:00,4.74062,4.74182,4.74015,4.74162,20000000.0
2008-04-09 13:11:00,4.74038,4.74248,4.74038,4.74248,12000000.0
2008-04-09 13:12:00,4.74282,4.74282,4.7416,4.74229,16000000.0
2008-04-09 13:13:00,4.74163,4.74277,4.74135,4.74277,14000000.0
2008-04-09 13:14:00,4.74253,4.74253,4.74078,4.74078,17000000.0
2008-04-09 13:15:00,4.74202,4.74202,4.74068,4.74073,7000000.0
2008-04-09 13:16:00,4.74093,4.74137,4.74022,4.74083,9000000.0
2008-04-09 13:17:00,4.74192,4.742,4.74046,4.742,15000000.0
2008-04-09 13:18:00,4.74053,4.74242,4.74053,4.74161,17000000.0
2008-04-09 13:19:00,4.74234,4.74341,4.74099,4.74199,15000000.0
2008-04-09 13:20:00,4.74195,4.74195,4.74008,4.74145,12000000.0
2008-04-09 13:21:00,4.74091,4.74133,4.73986,4.73989,24000000.0
2008-04-09 13:22:00,4.73924,4.73994,4.7386,4.7386,12000000.0
2008-04-09 13:23:00,4.74043,4.74043,4.73833,4.74025,12000000.0
2008-04-09 13:24:00,4.74002,4.74034,4.73898,4.74013,18000000.0
2008-04-09 13:25:00,4.73923,4.73944,4.73804,4.7388,12000000.0
2008-04-09 13:26:00,4.73859,4.74066,4.73859,4.73882,12000000.0
2008-04-09 13:27:00,4.73925,4.73954,4.73812,4.73855,9000000.0
2008-04-09 13:28:00,4.73882,4.73985,4.73855,4.73937,15000000.0
2008-04-09 13:29:00,4.73982,4.7412,4.73934,4.74093,14000000.0
2008-04-09 13:30:00,4.74059,4.74109,4.73928,4.73993,11000000.0
2008-04-09 13:31:00,4.74046,4.74051,4.73946,4.74051,11000000.0
2008-04-09 13:32:00,4.73995,4.73995,4.73894,4.73962,8000000.0
2008-04-09 13:33:00,4.73821,4.73872,4.73686,4.73832,14000000.0
2008-04-09 13:34:00,4.73754,4.73964,4.73754,4.73927,11000000.0
2008-04-09 13:35:00,4.74026,4.74044,4.73841,4.73913,16000000.0
2008-04-09 13:36:00,4.73859,4.73944,4.73808,4.73808,8000000.0
2008-04-09 13:37:00,4.73766,4.73951,4.73745,4.7394,17000000.0
2008-04-09 13:38:00,4.73767,4.73951,4.73747,4.73747,14000000.0
2008-04-09 13:39:00,4.73862,4.73913,4.7377,4.73862,10000000.0
2008-04-09 13:40:00,4.73834,4.73875,4.73688,4.73822,8000000.0
2008-04-09 13:41:00,4.73859,4.73859,4.73741,4.73796,11000000.0
2008-04-09 13:42:00,4.73809,4.73898,4.73753,4.73764,14000000.0
2008-04-09 13:43:00,4.73805,4.73856,4.73756,4.73788,11000000.0
2008-04-09 13:44:00,4.7379,4.73899,4.73738,4.73899,11000000.0
2008-04-09 13:45:00,4.73952,4.73952,4.73802,4.73882,14000000.0
2008-04-09 13:46:00,4.73872,4.73909,4.73803,4.73909,11000000.0
2008-04-09 13:47:00,4.73782,4.73941,4.7372,4.73845,13000000.0
2008-04-09 13:48:00,4.73985,4.73999,4.73868,4.73898,14000000.0
2008-04-09 13:49:00,4.73914,4.7396,4.73839,4.73839,12000000.0
2008-04-09 13:50:00,4.73914,4.7398,4.73838,4.73952,16000000.0
2008-04-09 13:51:00,4.73897,4.73953,4.73795,4.73795,14000000.0
2008-04-09 13:52:00,4.73974,4.73974,4.73796,4.73823,10000000.0
2008-04-09 13:53:00,4.73868,4.73917,4.73756,4.73868,10000000.0
2008-04-09 13:54:00,4.73696,4.73819,4.73655,4.73655,8000000.0
2008-04-09 13:55:00,4.73729,4.7377,4.73616,4.73768,13000000.0
2008-04-09 13:56:00,4.73561,4.73767,4.73561,4.73684,17000000.0
2008-04-09 13:57:00,4.73631,4.73862,4.73631,4.73862,13000000.0
2008-04-09 13:58:00,4.73902,4.73902,4.73739,4.73853,7000000.0
2008-04-09 13:59:00,4.73743,4.73947,4.73743,4.73875,9000000.0
2008-04-09 14:00:00,4.73776,4.73855,4.73673,4.73855,7000000.0
2008-04-09 14:01:00,4.73978,4.74031,4.73905,4.73994,11000000.0
2008-04-09 14:02:00,4.73956,4.74077,4.73931,4.74025,19000000.0
2008-04-09 14:03:00,4.73905,4.74075,4.73905,4.74069,13000000.0
2008-04-09 14:04:00,4.74011,4.74043,4.7392,4.74018,22000000.0
2008-04-09 14:05:00,4.74006,4.74006,4.73887,4.73937,17000000.0
2008-04-09 14:06:00,4.73903,4.73938,4.73851,4.73905,11000000.0
2008-04-09 14:07:00,4.73855,4.73978,4.73825,4.73961,9000000.0
2008-04-09 14:08:00,4.7382,4.7388,4.73769,4.73875,11000000.0
2008-04-09 14:09:00,4.73869,4.7393,4.73796,4.73825,12000000.0
2008-04-09 14:10:00,4.738,4.73891,4.73769,4.73872,13000000.0
2008-04-09 14:11:00,4.73887,4.73887,4.73737,4.73779,14000000.0
2008-04-09 14:12:00,4.73867,4.7389,4.73773,4.7389,11000000.0
2008-04-09 14:13:00,4.7382,4.7388,4.73736,4.7388,11000000.0
2008-04-09 14:14:00,4.73917,4.73917,4.7379,4.73841,7000000.0
2008-04-09 14:15:00,4.73844,4.73856,4.73677,4.73803,14000000.0
2008-04-09 14:16:00,4.73754,4.73777,4.73615,4.73714,13000000.0
2008-04-09 14:17:00,4.7367,4.73742,4.73571,4.73571,22000000.0
2008-04-09 14:18:00,4.73709,4.73768,4.73573,4.73735,15000000.0
2008-04-09 14:19:00,4.7367,4.7375,4.73548,4.73682,12000000.0
2008-04-09 14:20:00,4.73656,4.73729,4.73593,4.73635,7000000.0
2008-04-09 14:21:00,4.73729,4.73795,4.73652,4.73735,13000000.0
2008-04-09 14:22:00,4.73787,4.73787,4.73602,4.73655,8000000.0
2008-04-09 14:23:00,4.73608,4.73664,4.73542,4.73664,11000000.0
2008-04-09 14:24:00,4.73576,4.7368,4.73544,4.73638,13000000.0
2008-04-09 14:25:00,4.73582,4.7362,4.73403,4.73586,15000000.0
2008-04-09 14:26:00,4.73554,4.73554,4.73414,4.73424,8000000.0
2008-04-09 14:27:00,4.73601,4.73625,4.73457,4.73588,10000000.0
2008-04-09 14:28:00,4.73575,4.7361,4.73496,4.73496,11000000.0
2008-04-09 14:29:00,4.73485,4.7364,4.73347,4.7347,21000000.0
2008-04-09 14:30:00,4.73353,4.73581,4.73353,4.73581,11000000.0
2008-04-09 14:31:00,4.73595,4.73602,4.73389,4.73539,17000000.0
2008-04-09 14:32:00,4.73428,4.73545,4.73412,4.73444,15000000.0
2008-04-09 14:33:00,4.73529,4.73544,4.7342,4.73469,8000000.0
2008-04-09 14:34:00,4.73458,4.73467,4.73315,4.73315,9000000.0
2008-04-09 14:35:00,4.73477,4.73506,4.73314,4.73506,11000000.0
2008-04-09 14:36:00,4.73491,4.7361,4.73417,4.7357,15000000.0
2008-04-09 14:37:00,4.73452,4.73736,4.73452,4.73736,8000000.0
2008-04-09 14:38:00,4.73787,4.73787,4.73606,4.73734,10000000.0
2008-04-09 14:39:00,4.73721,4.73763,4.73649,4.73746,19000000.0
2008-04-09 14:40:00,4.73602,4.73781,4.73567,4.73657,15000000.0
2008-04-09 14:41:00,4.73669,4.73691,4.73469,4.73497,15000000.0
2008-04-09 14:42:00,4.73671,4.73671,4.73482,4.73599,17000000.0
2008-04-09 14:43:00,4.73712,4.73778,4.73525,4.73685,15000000.0
2008-04-09 14:44:00,4.73729,4.73758,4.7358,4.73587,15000000.0
2008-04-09 14:45:00,4.73654,4.73676,4.73566,4.73638,9000000.0
2008-04-09 14:46:00,4.73618,4.73687,4.73569,4.73674,11000000.0
2008-04-09 14:47:00,4.73582,4.7372,4.73582,4.73617,12000000.0
2008-04-09 14:48:00,4.73585,4.73617,4.73269,4.73269,12000000.0
2008-04-09 14:49:00,4.73195,4.73426,4.73104,4.73295,12000000.0
2008-04-09 14:50:00,4.73337,4.73429,4.73169,4.7334,15000000.0
2008-04-09 14:51:00,4.73355,4.73392,4.73245,4.73346,10000000.0
2008-04-09 14:52:00,4.73322,4.73322,4.73081,4.73259,13000000.0
2008-04-09 14:53:00,4.73292,4.73377,4.73224,4.73315,13000000.0
2008-04-09 14:54:00,4.73162,4.7338,4.73162,4.73317,9000000.0
2008-04-09 14:55:00,4.73409,4.73514,4.73316,4.73466,16000000.0
2008-04-09 14:56:00,4.73527,4.73551,4.73367,4.73463,15000000.0
2008-04-09 14:57:00,4.7335,4.735,4.73347,4.73466,15000000.0
2008-04-09 14:58:00,4.73449,4.73449,4.73247,4.73418,11000000.0
2008-04-09 14:59:00,4.73313,4.73427,4.73258,4.73359,14000000.0
2008-04-09 15:00:00,4.7326,4.73301,4.73161,4.73259,18000000.0
2008-04-09 15:01:00,4.73202,4.73401,4.73162,4.73219,12000000.0
2008-04-09 15:02:00,4.73239,4.73284,4.73023,4.73168,7000000.0
2008-04-09 15:03:00,4.73251,4.73254,4.73125,4.73193,18000000.0
2008-04-09 15:04:00,4.73082,4.73203,4.7307,4.73201,21000000.0
2008-04-09 15:05:00,4.73014,4.73135,4.72944,4.73054,13000000.0
2008-04-09 15:06:00,4.72955,4.73018,4.72637,4.72774,14000000.0
2008-04-09 15:07:00,4.72586,4.72858,4.72568,4.72676,22000000.0
2008-04-09 15:08:00,4.72662,4.72757,4.72607,4.72688,10000000.0
2008-04-09 15:09:00,4.72764,4.72778,4.72673,4.72777,9000000.0
2008-04-09 15:10:00,4.72814,4.72818,4.72675,4.72817,14000000.0
2008-04-09 15:11:00,4.72793,4.72818,4.72731,4.72818,12000000.0
2008-04-09 15:12:00,4.72848,4.72858,4.72766,4.72837,13000000.0
2008-04-09 15:13:00,4.72942,4.72969,4.7274,4.72858,12000000.0
2008-04-09 15:14:00,4.72802,4.72994,4.72802,4.72927,10000000.0
2008-04-09 15:15:00,4.72912,4.72962,4.72816,4.7296,16000000.0
2008-04-09 15:16:00,4.72957,4.72988,4.72835,4.72835,15000000.0
2008-04-09 15:17:00,4.72881,4.73024,4.72817,4.73024,14000000.0
2008-04-09 15:18:00,4.73041,4.73077,4.72883,4.73069,12000000.0
2008-04-09 15:19:00,4.72914,4.73,4.72875,4.72999,11000000.0
2008-04-09 15:20:00,4.72958,4.72959,4.72767,4.72959,14000000.0
2008-04-09 15:21:00,4.7292,4.72959,4.72766,4.72939,14000000.0
2008-04-09 15:22:00,4.73019,4.73037,4.72832,4.72951,10000000.0
2008-04-09 15:23:00,4.72834,4.73091,4.72825,4.72955,11000000.0
2008-04-09 15:24:00,4.72998,4.73027,4.729,4.73027,10000000.0
2008-04-09 15:25:00,4.72869,4.73022,4.72869,4.73008,16000000.0
2008-04-09 15:26:00,4.72858,4.73104,4.72858,4.73075,15000000.0
2008-04-09 15:27:00,4.72914,4.73081,4.72895,4.73026,10000000.0
2008-04-09 15:28:00,4.73,4.7306,4.7291,4.7291,11000000.0
2008-04-09 15:29:00,4.72948,4.73017,4.72885,4.72894,19000000.0
2008-04-09 15:30:00,4.72991,4.73018,4.72818,4.72818,10000000.0
2008-04-09 15:31:00,4.72975,4.73028,4.72872,4.72876,14000000.0
2008-04-09 15:32:00,4.72929,4.73018,4.7289,4.72911,12000000.0
2008-04-09 15:33:00,4.73072,4.73072,4.7292,4.72934,20000000.0
2008-04-09 15:34:00,4.72957,4.73136,4.72957,4.73077,12000000.0
2008-04-09 15:35:00,4.72883,4.72986,4.72862,4.72889,12000000.0
2008-04-09 15:36:00,4.72929,4.73009,4.72853,4.73009,10000000.0
2008-04-09 15:37:00,4.72942,4.72975,4.72871,4.7297,10000000.0
2008-04-09 15:38:00,4.729,4.73079,4.729,4.72953,13000000.0
2008-04-09 15:39:00,4.72866,4.72993,4.72866,4.72885,7000000.0
2008-04-09 15:40:00,4.7293,4.73031,4.72905,4.73031,10000000.0
2008-04-09 15:41:00,4.72978,4.73065,4.72932,4.73065,9000000.0
2008-04-09 15:42:00,4.72836,4.73,4.72774,4.7294,13000000.0
2008-04-09 15:43:00,4.72952,4.72952,4.72751,4.72755,16000000.0
2008-04-09 15:44:00,4.72774,4.72805,4.72521,4.72521,14000000.0
2008-04-09 15:45:00,4.72739,4.72769,4.72565,4.72698,15000000.0
2008-04-09 15:46:00,4.72676,4.72782,4.72644,4.72647,13000000.0
2008-04-09 15:47:00,4.72805,4.72811,4.72699,4.72699,9000000.0
2008-04-09 15:48:00,4.72821,4.72857,4.72694,4.72782,21000000.0
2008-04-09 15:49:00,4.72812,4.72888,4.72727,4.72863,23000000.0
2008-04-09 15:50:00,4.72965,4.72965,4.72787,4.72947,12000000.0
2008-04-09 15:51:00,4.72806,4.7292,4.72795,4.72811,19000000.0
2008-04-09 15:52:00,4.72827,4.72894,4.72758,4.72875,15000000.0
2008-04-09 15:53:00,4.72828,4.7291,4.72643,4.72733,14000000.0
2008-04-09 15:54:00,4.72759,4.72898,4.72657,4.72861,15000000.0
2008-04-09 15:55:00,4.72724,4.72834,4.7265,4.72661,12000000.0
2008-04-09 15:56:00,4.72655,4.72792,4.72573,4.72634,18000000.0
2008-04-09 15:57:00,4.72697,4.72812,4.72598,4.72812,10000000.0
2008-04-09 15:58:00,4.72712,4.72856,4.72678,4.72709,22000000.0
2008-04-09 15:59:00,4.72788,4.7281,4.72696,4.72769,12000000.0
2008-04-09 16:00:00,4.72785,4.72855,4.7267,4.72708,12000000.0
2008-04-09 16:01:00,4.728,4.728,4.72678,4.72737,12000000.0
2008-04-09 16:02:00,4.7281,4.7281,4.72552,4.72721,13000000.0
2008-04-09 16:03:00,4.72723,4.72723,4.72502,4.72665,13000000.0
2008-04-09 16:04:00,4.72712,4.72712,4.72564,4.72629,11000000.0
2008-04-09 16:05:00,4.72703,4.72805,4.7269,4.72805,9000000.0
2008-04-09 16:06:00,4.72717,4.7275,4.72593,4.72667,14000000.0
2008-04-09 16:07:00,4.72583,4.72703,4.72529,4.72664,15000000.0
2008-04-09 16:08:00,4.72722,4.72795,4.72563,4.7265,15000000.0
2008-04-09 16:09:00,4.72728,4.72796,4.72659,4.72796,17000000.0
2008-04-09 16:10:00,4.72808,4.72808,4.72651,4.72765,14000000.0
2008-04-09 16:11:00,4.72719,4.7286,4.72719,4.72749,9000000.0
2008-04-09 16:12:00,4.72775,4.72799,4.72572,4.72648,15000000.0
2008-04-09 16:13:00,4.72749,4.72757,4.72541,4.72731,14000000.0
2008-04-09 16:14:00,4.72727,4.72822,4.72644,4.72644,12000000.0
2008-04-09 16:15:00,4.72649,4.72779,4.7262,4.72779,14000000.0
2008-04-09 16:16:00,4.72759,4.72837,4.72616,4.72616,13000000.0
2008-04-09 16:17:00,4.7259,4.72777,4.7259,4.72672,18000000.0
2008-04-09 16:18:00,4.72734,4.72748,4.72612,4.72671,13000000.0
2008-04-09 16:19:00,4.72667,4.72706,4.72598,4.72616,8000000.0
2008-04-09 16:20:00,4.72573,4.72764,4.72573,4.72764,13000000.0
2008-04-09 16:21:00,4.72722,4.72822,4.72633,4.72633,12000000.0
2008-04-09 16:22:00,4.7263,4.72709,4.72526,4.7255,11000000.0
2008-04-09 16:23:00,4.72611,4.72728,4.72571,4.72728,14000000.0
2008-04-09 16:24:00,4.7268,4.72697,4.72524,4.72697,15000000.0
2008-04-09 16:25:00,4.72728,4.72733,4.72565,4.72683,11000000.0
2008-04-09 16:26:00,4.72495,4.72653,4.72481,4.72553,8000000.0
2008-04-09 16:27:00,4.72569,4.72569,4.72441,4.72441,10000000.0
2008-04-09 16:28:00,4.72416,4.72529,4.72399,4.72418,15000000.0
2008-04-09 16:29:00,4.72552,4.72588,4.72492,4.7257,7000000.0
2008-04-09 16:30:00,4.726,4.726,4.72317,4.72317,16000000.0
2008-04-09 16:31:00,4.72438,4.72438,4.7229,4.72417,14000000.0
2008-04-09 16:32:00,4.72408,4.72412,4.72253,4.72356,7000000.0
2008-04-09 16:33:00,4.72207,4.7245,4.72198,4.7245,8000000.0
2008-04-09 16:34:00,4.72479,4.72479,4.72278,4.72287,8000000.0
2008-04-09 16:35:00,4.72293,4.72398,4.72278,4.72297,9000000.0
2008-04-09 16:36:00,4.72396,4.72448,4.72303,4.72343,13000000.0
2008-04-09 16:37:00,4.72378,4.72408,4.72282,4.7231,18000000.0
2008-04-09 16:38:00,4.72381,4.72442,4.7228,4.72442,18000000.0
2008-04-09 16:39:00,4.72345,4.72582,4.72345,4.72538,20000000.0
2008-04-09 16:40:00,4.72409,4.7254,4.72348,4.72462,13000000.0
2008-04-09 16:41:00,4.72497,4.72497,4.72154,4.723,20000000.0
2008-04-09 16:42:00,4.72217,4.72391,4.72217,4.72391,18000000.0
2008-04-09 16:43:00,4.72369,4.72473,4.72228,4.72473,15000000.0
2008-04-09 16:44:00,4.72358,4.72495,4.72295,4.72473,20000000.0
2008-04-09 16:45:00,4.72414,4.72449,4.72308,4.72425,13000000.0
2008-04-09 16:46:00,4.72416,4.72523,4.72356,4.72452,15000000.0
2008-04-09 16:47:00,4.72363,4.72444,4.72363,4.72444,8000000.0
2008-04-09 16:48:00,4.72337,4.72519,4.72305,4.72516,11000000.0
2008-04-09 16:49:00,4.72503,4.72503,4.72324,4.72355,12000000.0
2008-04-09 16:50:00,4.72362,4.725,4.72362,4.72488,15000000.0
2008-04-09 16:51:00,4.7247,4.72508,4.72281,4.72413,18000000.0
2008-04-09 16:52:00,4.72303,4.72418,4.72251,4.72366,14000000.0
2008-04-09 16:53:00,4.72425,4.72426,4.72235,4.72248,8000000.0
2008-04-09 16:54:00,4.72284,4.7231,4.72196,4.72258,11000000.0
2008-04-09 16:55:00,4.72323,4.72323,4.72171,4.72192,12000000.0
2008-04-09 16:56:00,4.72251,4.72251,4.72087,4.72106,10000000.0
2008-04-09 16:57:00,4.71975,4.72131,4.71975,4.72117,8000000.0
2008-04-09 16:58:00,4.72236,4.72311,4.72146,4.72264,9000000.0
2008-04-09 16:59:00,4.72148,4.72323,4.72124,4.72136,13000000.0
2008-04-09 17:00:00,4.72173,4.72385,4.72173,4.72346,11000000.0
2008-04-09 17:01:00,4.72476,4.72476,4.72346,4.72434,12000000.0
2008-04-09 17:02:00,4.72421,4.72463,4.72334,4.72421,10000000.0
2008-04-09 17:03:00,4.72464,4.72565,4.72365,4.72549,16000000.0
2008-04-09 17:04:00,4.7251,4.72534,4.72378,4.72502,13000000.0
2008-04-09 17:05:00,4.72472,4.72554,4.72399,4.72474,16000000.0
2008-04-09 17:06:00,4.72434,4.72493,4.72351,4.72351,12000000.0
2008-04-09 17:07:00,4.72517,4.7252,4.72386,4.72511,8000000.0
2008-04-09 17:08:00,4.72504,4.72542,4.72389,4.72501,21000000.0
2008-04-09 17:09:00,4.72477,4.72492,4.72289,4.72289,16000000.0
2008-04-09 17:10:00,4.72296,4.72389,4.7226,4.72389,11000000.0
2008-04-09 17:11:00,4.72374,4.72415,4.72316,4.7232,11000000.0
2008-04-09 17:12:00,4.72339,4.72401,4.72294,4.72377,9000000.0
2008-04-09 17:13:00,4.7245,4.7245,4.72168,4.72249,9000000.0
2008-04-09 17:14:00,4.72234,4.72318,4.72131,4.72202,17000000.0
2008-04-09 17:15:00,4.72291,4.72291,4.72106,4.72216,11000000.0
2008-04-09 17:16:00,4.72123,4.72295,4.72065,4.72195,15000000.0
2008-04-09 17:17:00,4.71991,4.7216,4.71934,4.72149,13000000.0
2008-04-09 17:18:00,4.71979,4.72165,4.71952,4.72165,15000000.0
2008-04-09 17:19:00,4.72141,4.72145,4.72007,4.72145,17000000.0
2008-04-09 17:20:00,4.72036,4.72089,4.71802,4.71802,12000000.0
2008-04-09 17:21:00,4.71856,4.71872,4.71763,4.71811,7000000.0
2008-04-09 17:22:00,4.71841,4.71907,4.71687,4.71843,14000000.0
2008-04-09 17:23:00,4.71857,4.71906,4.71743,4.7188,13000000.0
2008-04-09 17:24:00,4.71812,4.71907,4.71785,4.71899,9000000.0
2008-04-09 17:25:00,4.71864,4.71875,4.71784,4.7186,11000000.0
2008-04-09 17:26:00,4.71892,4.71892,4.7171,4.7171,16000000.0
2008-04-09 17:27:00,4.71725,4.71801,4.71655,4.71801,9000000.0
2008-04-09 17:28:00,4.71742,4.71795,4.7164,4.71783,15000000.0
2008-04-09 17:29:00,4.71658,4.71742,4.71554,4.71579,11000000.0
2008-04-09 17:30:00,4.71644,4.71721,4.71572,4.71672,19000000.0
2008-04-09 17:31:00,4.71507,4.71697,4.7146,4.71697,11000000.0
2008-04-09 17:32:00,4.71558,4.71704,4.71488,4.71704,9000000.0
2008-04-09 17:33:00,4.71467,4.71672,4.71385,4.71503,10000000.0
2008-04-09 17:34:00,4.71337,4.71375,4.71165,4.71369,14000000.0
2008-04-09 17:35:00,4.71277,4.71325,4.71132,4.71293,13000000.0
2008-04-09 17:36:00,4.71274,4.71308,4.71191,4.71308,11000000.0
2008-04-09 17:37:00,4.71335,4.71335,4.71154,4.71292,15000000.0
2008-04-09 17:38:00,4.71306,4.71366,4.71214,4.71224,17000000.0
2008-04-09 17:39:00,4.71348,4.71372,4.71246,4.71246,8000000.0
2008-04-09 17:40:00,4.71314,4.71394,4.71208,4.71208,12000000.0
2008-04-09 17:41:00,4.7132,4.7132,4.71132,4.71219,21000000.0
2008-04-09 17:42:00,4.71361,4.7142,4.71206,4.71248,13000000.0
2008-04-09 17:43:00,4.71419,4.71436,4.71293,4.71387,11000000.0
2008-04-09 17:44:00,4.71453,4.71578,4.71368,4.71368,19000000.0
2008-04-09 17:45:00,4.7142,4.71532,4.71367,4.71532,10000000.0
2008-04-09 17:46:00,4.71482,4.71516,4.71348,4.71402,13000000.0
2008-04-09 17:47:00,4.7141,4.71624,4.71394,4.71573,9000000.0
2008-04-09 17:48:00,4.71533,4.71542,4.71419,4.71507,14000000.0
2008-04-09 17:49:00,4.7152,4.7152,4.71305,4.71449,14000000.0
2008-04-09 17:50:00,4.71377,4.71547,4.71377,4.71514,17000000.0
2008-04-09 17:51:00,4.71572,4.71589,4.71423,4.71456,13000000.0
2008-04-09 17:52:00,4.71565,4.71588,4.71417,4.71497,24000000.0
2008-04-09 17:53:00,4.71538,4.71553,4.71419,4.71487,16000000.0
2008-04-09 17:54:00,4.71381,4.71477,4.71305,4.71368,16000000.0
2008-04-09 17:55:00,4.71382,4.71411,4.71225,4.71411,13000000.0
2008-04-09 17:56:00,4.71423,4.71423,4.7125,4.71307,15000000.0
2008-04-09 17:57:00,4.71286,4.71412,4.71262,4.71352,10000000.0
2008-04-09 17:58:00,4.71364,4.7145,4.71343,4.71392,15000000.0
2008-04-09 17:59:00,4.71524,4.7153,4.71382,4.71514,13000000.0
2008-04-09 18:00:00,4.7153,4.7154,4.71345,4.71443,7000000.0
2008-04-09 18:01:00,4.7132,4.71461,4.71283,4.71445,18000000.0
2008-04-09 18:02:00,4.71348,4.71519,4.71295,4.71398,17000000.0
2008-04-09 18:03:00,4.71481,4.71503,4.71364,4.71503,16000000.0
2008-04-09 18:04:00,4.71544,4.71545,4.71423,4.71461,14000000.0
2008-04-09 18:05:00,4.71534,4.71569,4.7144,4.71526,13000000.0
2008-04-09 18:06:00,4.71602,4.71719,4.71453,4.71719,18000000.0
2008-04-09 18:07:00,4.71582,4.71676,4.71576,4.71613,12000000.0
2008-04-09 18:08:00,4.71522,4.71724,4.71522,4.71724,18000000.0
2008-04-09 18:09:00,4.71729,4.71729,4.7161,4.71653,12000000.0
2008-04-09 18:10:00,4.71751,4.71761,4.71621,4.71649,13000000.0
2008-04-09 18:11:00,4.71812,4.71812,4.71608,4.71749,10000000.0
2008-04-09 18:12:00,4.71597,4.7165,4.71502,4.71562,11000000.0
2008-04-09 18:13:00,4.71407,4.71585,4.71399,4.71399,14000000.0
2008-04-09 18:14:00,4.71527,4.71539,4.71457,4.71501,10000000.0
2008-04-09 18:15:00,4.71468,4.71536,4.7141,4.7152,10000000.0
2008-04-09 18:16:00,4.71423,4.71527,4.7141,4.71527,9000000.0
2008-04-09 18:17:00,4.71533,4.71547,4.71411,4.71463,18000000.0
2008-04-09 18:18:00,4.71414,4.71482,4.71293,4.71293,14000000.0
2008-04-09 18:19:00,4.71266,4.71423,4.71266,4.71403,10000000.0
2008-04-09 18:20:00,4.71404,4.7141,4.71192,4.71192,15000000.0
2008-04-09 18:21:00,4.7131,4.71324,4.7118,4.71324,18000000.0
2008-04-09 18:22:00,4.7126,4.71346,4.71202,4.71239,14000000.0
2008-04-09 18:23:00,4.712,4.71368,4.712,4.71368,7000000.0
2008-04-09 18:24:00,4.71315,4.71374,4.71275,4.71285,9000000.0
2008-04-09 18:25:00,4.7131,4.71404,4.71251,4.71404,13000000.0
2008-04-09 18:26:00,4.71286,4.71354,4.71181,4.71323,16000000.0
2008-04-09 18:27:00,4.71199,4.71275,4.71179,4.71214,14000000.0
2008-04-09 18:28:00,4.7128,4.71381,4.71185,4.71271,13000000.0
2008-04-09 18:29:00,4.71187,4.71288,4.71187,4.71211,11000000.0
2008-04-09 18:30:00,4.71236,4.7131,4.71134,4.71136,16000000.0
2008-04-09 18:31:00,4.7125,4.71285,4.7112,4.71244,12000000.0
2008-04-09 18:32:00,4.71129,4.71156,4.71009,4.71019,11000000.0
2008-04-09 18:33:00,4.70966,4.71067,4.70923,4.71027,13000000.0
2008-04-09 18:34:00,4.71073,4.71073,4.70932,4.7097,13000000.0
2008-04-09 18:35:00,4.71091,4.7111,4.70958,4.71085,18000000.0
2008-04-09 18:36:00,4.71026,4.71144,4.70986,4.71094,18000000.0
2008-04-09 18:37:00,4.71082,4.71176,4.71045,4.71096,18000000.0
2008-04-09 18:38:00,4.71085,4.71217,4.71052,4.71069,11000000.0
2008-04-09 18:39:00,4.71095,4.71099,4.70903,4.70985,11000000.0
2008-04-09 18:40:00,4.71047,4.71111,4.70924,4.71078,14000000.0
2008-04-09 18:41:00,4.7093,4.71054,4.70915,4.70959,16000000.0
2008-04-09 18:42:00,4.70907,4.7099,4.70842,4.70903,14000000.0
2008-04-09 18:43:00,4.71087,4.7109,4.7093,4.7108,10000000.0
2008-04-09 18:44:00,4.71024,4.71024,4.70748,4.70748,13000000.0
2008-04-09 18:45:00,4.70826,4.70858,4.70666,4.70695,13000000.0
2008-04-09 18:46:00,4.70719,4.70764,4.70584,4.70631,12000000.0
2008-04-09 18:47:00,4.70643,4.70745,4.70574,4.70603,14000000.0
2008-04-09 18:48:00,4.70587,4.70603,4.70311,4.70464,15000000.0
2008-04-09 18:49:00,4.70409,4.70446,4.70292,4.70297,12000000.0
2008-04-09 18:50:00,4.70405,4.70505,4.70386,4.70505,9000000.0
2008-04-09 18:51:00,4.70356,4.70503,4.70221,4.70289,17000000.0
2008-04-09 18:52:00,4.70376,4.7045,4.70333,4.70386,9000000.0
2008-04-09 18:53:00,4.70432,4.70492,4.70243,4.7032,14000000.0
2008-04-09 18:54:00,4.70295,4.70423,4.70259,4.70388,14000000.0
2008-04-09 18:55:00,4.70569,4.70576,4.70349,4.7036,10000000.0
2008-04-09 18:56:00,4.70301,4.70415,4.7013,4.70205,16000000.0
2008-04-09 18:57:00,4.70252,4.70252,4.7002,4.70061,17000000.0
2008-04-09 18:58:00,4.70146,4.70152,4.69978,4.70152,14000000.0
2008-04-09 18:59:00,4.70116,4.70192,4.70001,4.70053,14000000.0
2008-04-09 19:00:00,4.7001,4.7001,4.69607,4.6982,15000000.0
2008-04-09 19:01:00,4.69725,4.69871,4.69664,4.69742,15000000.0
2008-04-09 19:02:00,4.69721,4.69826,4.69646,4.69785,14000000.0
2008-04-09 19:03:00,4.69818,4.69818,4.69646,4.69764,14000000.0
2008-04-09 19:04:00,4.69745,4.69802,4.69626,4.69767,12000000.0
2008-04-09 19:05:00,4.69893,4.69893,4.69714,4.69828,15000000.0
2008-04-09 19:06:00,4.69804,4.6992,4.69754,4.69824,16000000.0
2008-04-09 19:07:00,4.69898,4.69991,4.69709,4.6984,20000000.0
2008-04-09 19:08:00,4.69913,4.69948,4.69826,4.6988,8000000.0
2008-04-09 19:09:00,4.69907,4.6993,4.69785,4.69853,17000000.0
2008-04-09 19:10:00,4.7001,4.7001,4.69834,4.69834,9000000.0
2008-04-09 19:11:00,4.69871,4.69957,4.69828,4.69945,16000000.0
2008-04-09 19:12:00,4.69966,4.69971,4.69875,4.69923,13000000.0
2008-04-09 19:13:00,4.69906,4.70168,4.69906,4.70147,10000000.0
2008-04-09 19:14:00,4.70172,4.70172,4.70015,4.70087,20000000.0
2008-04-09 19:15:00,4.70098,4.70122,4.69888,4.69888,12000000.0
2008-04-09 19:16:00,4.70042,4.70042,4.6992,4.69969,8000000.0
2008-04-09 19:17:00,4.6998,4.69997,4.69905,4.6994,18000000.0
2008-04-09 19:18:00,4.70018,4.70114,4.69979,4.69981,11000000.0
2008-04-09 19:19:00,4.70158,4.70265,4.70065,4.70247,12000000.0
2008-04-09 19:20:00,4.7029,4.70438,4.7025,4.70368,14000000.0
2008-04-09 19:21:00,4.70477,4.7054,4.70295,4.70452,13000000.0
2008-04-09 19:22:00,4.70362,4.7052,4.70362,4.70416,12000000.0
2008-04-09 19:23:00,4.70415,4.70477,4.7033,4.7033,14000000.0
2008-04-09 19:24:00,4.70493,4.70528,4.7038,4.7048,19000000.0
2008-04-09 19:25:00,4.7031,4.70494,4.7031,4.70399,8000000.0
2008-04-09 19:26:00,4.70413,4.70463,4.7036,4.70423,7000000.0
2008-04-09 19:27:00,4.70452,4.70484,4.70276,4.70409,20000000.0
2008-04-09 19:28:00,4.70296,4.70407,4.7022,4.70284,17000000.0
2008-04-09 19:29:00,4.70343,4.70387,4.70163,4.70317,10000000.0
2008-04-09 19:30:00,4.70291,4.70291,4.70115,4.70237,15000000.0
2008-04-09 19:31:00,4.70257,4.70285,4.7011,4.70169,11000000.0
2008-04-09 19:32:00,4.70065,4.70233,4.70064,4.70162,9000000.0
2008-04-09 19:33:00,4.70121,4.70247,4.70084,4.70226,14000000.0
2008-04-09 19:34:00,4.70252,4.70321,4.7014,4.70204,17000000.0
2008-04-09 19:35:00,4.70329,4.70393,4.70254,4.70306,8000000.0
2008-04-09 19:36:00,4.70326,4.70453,4.70326,4.70343,15000000.0
2008-04-09 19:37:00,4.70317,4.70357,4.70197,4.70357,8000000.0
2008-04-09 19:38:00,4.7042,4.70436,4.70331,4.70352,15000000.0
2008-04-09 19:39:00,4.70366,4.70415,4.70299,4.70345,17000000.0
2008-04-09 19:40:00,4.70348,4.70455,4.70285,4.70285,16000000.0
2008-04-09 19:41:00,4.70419,4.70419,4.70198,4.70272,11000000.0
2008-04-09 19:42:00,4.70303,4.70303,4.70176,4.7023,15000000.0
2008-04-09 19:43:00,4.70235,4.70344,4.70194,4.70274,14000000.0
2008-04-09 19:44:00,4.70212,4.70347,4.70193,4.70255,14000000.0
2008-04-09 19:45:00,4.7033,4.70429,4.70252,4.70291,15000000.0
2008-04-09 19:46:00,4.70251,4.70493,4.70251,4.70262,15000000.0
2008-04-09 19:47:00,4.70356,4.70427,4.70294,4.70327,16000000.0
2008-04-09 19:48:00,4.70403,4.70415,4.70273,4.70315,16000000.0
2008-04-09 19:49:00,4.70273,4.70349,4.7026,4.70339,8000000.0
2008-04-09 19:50:00,4.70395,4.70395,4.70283,4.70392,9000000.0
2008-04-09 19:51:00,4.70314,4.70398,4.70217,4.70246,19000000.0
2008-04-09 19:52:00,4.70264,4.70335,4.70204,4.70249,11000000.0
2008-04-09 19:53:00,4.70321,4.70349,4.70236,4.70305,14000000.0
2008-04-09 19:54:00,4.70225,4.70314,4.70149,4.70277,18000000.0
2008-04-09 19:55:00,4.70275,4.70318,4.70081,4.70192,13000000.0
2008-04-09 19:56:00,4.70126,4.70187,4.70038,4.70038,10000000.0
2008-04-09 19:57:00,4.70128,4.70184,4.70019,4.70019,16000000.0
2008-04-09 19:58:00,4.70092,4.70253,4.70077,4.70253,15000000.0
2008-04-09 19:59:00,4.70165,4.70222,4.70087,4.70087,14000000.0
2008-04-09 20:00:00,4.70186,4.70249,4.70111,4.70111,11000000.0
2008-04-09 20:01:00,4.7029,4.70371,4.70205,4.70353,24000000.0
2008-04-09 20:02:00,4.70476,4.70483,4.70326,4.70369,11000000.0
2008-04-09 20:03:00,4.70368,4.70417,4.70277,4.70417,11000000.0
2008-04-09 20:04:00,4.70428,4.70494,4.70359,4.70376,10000000.0
2008-04-09 20:05:00,4.70374,4.70451,4.70305,4.70382,17000000.0
2008-04-09 20:06:00,4.70353,4.70391,4.70281,4.70358,10000000.0
2008-04-09 20:07:00,4.70302,4.70368,4.70196,4.70332,14000000.0
2008-04-09 20:08:00,4.70406,4.70453,4.70337,4.70359,13000000.0
2008-04-09 20:09:00,4.70478,4.70516,4.70336,4.7042,11000000.0
2008-04-09 20:10:00,4.70348,4.70462,4.70329,4.70462,11000000.0
2008-04-09 20:11:00,4.70445,4.70453,4.70311,4.70352,9000000.0
2008-04-09 20:12:00,4.7039,4.70443,4.70251,4.70377,16000000.0
2008-04-09 20:13:00,4.70346,4.70418,4.70281,4.70281,11000000.0
2008-04-09 20:14:00,4.70334,4.70402,4.70278,4.70315,19000000.0
2008-04-09 20:15:00,4.7024,4.70388,4.70235,4.70252,13000000.0
2008-04-09 20:16:00,4.70264,4.70358,4.70161,4.7028,15000000.0
2008-04-09 20:17:00,4.70097,4.702,4.70088,4.70147,8000000.0
2008-04-09 20:18:00,4.70195,4.70231,4.7008,4.7012,14000000.0
2008-04-09 20:19:00,4.70118,4.70227,4.70028,4.70227,14000000.0
2008-04-09 20:20:00,4.70115,4.70243,4.7011,4.70243,12000000.0
2008-04-09 20:21:00,4.70256,4.70298,4.70193,4.70298,9000000.0
2008-04-09 20:22:00,4.70222,4.70267,4.70153,4.70177,17000000.0
2008-04-09 20:23:00,4.70122,4.70242,4.70112,4.70202,11000000.0
2008-04-09 20:24:00,4.70224,4.70268,4.7016,4.7023,16000000.0
2008-04-09 20:25:00,4.70175,4.70332,4.70175,4.70272,11000000.0
2008-04-09 20:26:00,4.70124,4.70312,4.70124,4.70248,8000000.0
2008-04-09 20:27:00,4.70223,4.70279,4.70178,4.70279,13000000.0
2008-04-09 20:28:00,4.70159,4.7041,4.70156,4.7041,15000000.0
2008-04-09 20:29:00,4.70386,4.70455,4.7032,4.70448,16000000.0
2008-04-09 20:30:00,4.70306,4.70472,4.70306,4.70472,8000000.0
2008-04-09 20:31:00,4.70495,4.70543,4.70375,4.70473,18000000.0
2008-04-09 20:32:00,4.70532,4.70593,4.70495,4.70501,7000000.0
2008-04-09 20:33:00,4.70587,4.70587,4.70372,4.70501,13000000.0
2008-04-09 20:34:00,4.70509,4.70562,4.7038,4.70562,13000000.0
2008-04-09 20:35:00,4.70568,4.70568,4.70387,4.70426,9000000.0
2008-04-09 20:36:00,4.70467,4.70578,4.70436,4.70523,17000000.0
2008-04-09 20:37:00,4.70423,4.70637,4.70423,4.70621,14000000.0
2008-04-09 20:38:00,4.70622,4.70622,4.70515,4.70543,16000000.0
2008-04-09 20:39:00,4.70531,4.70664,4.70485,4.7065,14000000.0
2008-04-09 20:40:00,4.70485,4.70628,4.70485,4.70627,17000000.0
2008-04-09 20:41:00,4.7057,4.70678,4.70535,4.70585,16000000.0
2008-04-09 20:42:00,4.70544,4.70696,4.70509,4.70582,22000000.0
2008-04-09 20:43:00,4.70546,4.7058,4.70427,4.70452,18000000.0
2008-04-09 20:44:00,4.7055,4.70593,4.70478,4.70478,16000000.0
2008-04-09 20:45:00,4.70609,4.70617,4.70496,4.70535,8000000.0
2008-04-09 20:46:00,4.70599,4.70708,4.70562,4.70606,19000000.0
2008-04-09 20:47:00,4.70592,4.70646,4.7049,4.70503,12000000.0
2008-04-09 20:48:00,4.7053,4.70653,4.70501,4.70653,9000000.0
2008-04-09 20:49:00,4.70602,4.70685,4.70567,4.70674,19000000.0
2008-04-09 20:50:00,4.70672,4.70672,4.70484,4.70523,15000000.0
2008-04-09 20:51:00,4.70656,4.70659,4.70504,4.70553,9000000.0
2008-04-09 20:52:00,4.70578,4.70578,4.70358,4.70405,11000000.0
2008-04-09 20:53:00,4.70533,4.70598,4.70412,4.70497,15000000.0
2008-04-09 20:54:00,4.70479,4.70581,4.70467,4.70553,12000000.0
2008-04-09 20:55:00,4.70501,4.70636,4.70434,4.70581,18000000.0
2008-04-09 20:56:00,4.70685,4.70726,4.70616,4.7072,12000000.0
2008-04-09 20:57:00,4.70683,4.70695,4.70541,4.70695,13000000.0
2008-04-09 20:58:00,4.70669,4.7081,4.70631,4.7081,11000000.0
2008-04-09 20:59:00,4.70677,4.70821,4.70677,4.70753,11000000.0
2008-04-09 21:00:00,4.70752,4.70829,4.70717,4.70816,17000000.0
2008-04-09 21:01:00,4.7083,4.70861,4.7071,4.70861,10000000.0
2008-04-09 21:02:00,4.70679,4.70942,4.70679,4.70942,8000000.0
2008-04-09 21:03:00,4.70872,4.70986,4.70796,4.70829,19000000.0
2008-04-09 21:04:00,4.70831,4.70934,4.70777,4.7081,18000000.0
2008-04-09 21:05:00,4.70809,4.70997,4.70809,4.70955,14000000.0
2008-04-09 21:06:00,4.7097,4.70971,4.70854,4.70862,12000000.0
2008-04-09 21:07:00,4.70893,4.7095,4.70791,4.70791,10000000.0
2008-04-09 21:08:00,4.70802,4.70857,4.70685,4.70685,14000000.0
2008-04-09 21:09:00,4.70824,4.70824,4.70643,4.70713,16000000.0
2008-04-09 21:10:00,4.70751,4.70757,4.70606,4.70632,15000000.0
2008-04-09 21:11:00,4.70553,4.70651,4.70531,4.70537,13000000.0
2008-04-09 21:12:00,4.70605,4.70619,4.705,4.70503,10000000.0
2008-04-09 21:13:00,4.7051,4.70637,4.70503,4.70532,14000000.0
2008-04-09 21:14:00,4.70497,4.70672,4.70497,4.70596,10000000.0
2008-04-09 21:15:00,4.70585,4.70785,4.70585,4.70754,15000000.0
2008-04-09 21:16:00,4.70719,4.70935,4.70719,4.7087,11000000.0
2008-04-09 21:17:00,4.70801,4.70848,4.70704,4.70762,13000000.0
2008-04-09 21:18:00,4.70772,4.70925,4.70772,4.70823,17000000.0
2008-04-09 21:19:00,4.70768,4.70963,4.70768,4.70859,12000000.0
2008-04-09 21:20:00,4.70981,4.71028,4.70857,4.70976,14000000.0
2008-04-09 21:21:00,4.70893,4.70917,4.70696,4.70696,11000000.0
2008-04-09 21:22:00,4.70828,4.70852,4.70714,4.70801,9000000.0
2008-04-09 21:23:00,4.70674,4.70846,4.70674,4.70804,7000000.0
2008-04-09 21:24:00,4.70843,4.70882,4.7074,4.70755,11000000.0
2008-04-09 21:25:00,4.70684,4.70735,4.70636,4.70681,7000000.0
2008-04-09 21:26:00,4.70708,4.70726,4.70594,4.70626,13000000.0
2008-04-09 21:27:00,4.70731,4.7077,4.70682,4.70711,11000000.0
2008-04-09 21:28:00,4.70629,4.70756,4.70595,4.70647,15000000.0
2008-04-09 21:29:00,4.70654,4.70733,4.70553,4.70622,12000000.0
2008-04-09 21:30:00,4.7064,4.7064,4.70502,4.70502,10000000.0
2008-04-09 21:31:00,4.70611,4.70619,4.70521,4.70521,10000000.0
2008-04-09 21:32:00,4.70539,4.70598,4.70435,4.7049,12000000.0
2008-04-09 21:33:00,4.70535,4.70609,4.70521,4.70565,19000000.0
2008-04-09 21:34:00,4.70599,4.70636,4.70535,4.70595,8000000.0
2008-04-09 21:35:00,4.70572,4.70727,4.70572,4.70677,20000000.0
2008-04-09 21:36:00,4.70666,4.70838,4.70666,4.70734,19000000.0
2008-04-09 21:37:00,4.7086,4.70913,4.70771,4.70836,19000000.0
2008-04-09 21:38:00,4.70885,4.7093,4.70779,4.7093,13000000.0
2008-04-09 21:39:00,4.70833,4.70953,4.70833,4.70877,17000000.0
2008-04-09 21:40:00,4.7078,4.70897,4.70771,4.70844,7000000.0
2008-04-09 21:41:00,4.7079,4.70851,4.7077,4.70836,11000000.0
2008-04-09 21:42:00,4.70735,4.70735,4.70715,4.70728,18000000.0
2008-04-09 21:43:00,4.70784,4.70909,4.70784,4.70853,13000000.0
2008-04-09 21:44:00,4.7083,4.70946,4.70825,4.70847,16000000.0
2008-04-09 21:45:00,4.70823,4.70939,4.70823,4.70905,11000000.0
2008-04-09 21:46:00,4.70849,4.7096,4.70834,4.70955,13000000.0
2008-04-09 21:47:00,4.70968,4.70999,4.70815,4.70966,13000000.0
2008-04-09 21:48:00,4.70888,4.70991,4.708,4.70837,17000000.0
2008-04-09 21:49:00,4.7093,4.7097,4.7083,4.70845,8000000.0
2008-04-09 21:50:00,4.7086,4.70942,4.70827,4.70942,11000000.0
2008-04-09 21:51:00,4.70937,4.70963,4.7084,4.70925,13000000.0
2008-04-09 21:52:00,4.70889,4.71018,4.70862,4.70977,13000000.0
2008-04-09 21:53:00,4.70903,4.71,4.70848,4.70873,14000000.0
2008-04-09 21:54:00,4.70895,4.70943,4.70824,4.70943,11000000.0
2008-04-09 21:55:00,4.70961,4.70961,4.70811,4.70843,17000000.0
2008-04-09 21:56:00,4.70905,4.7094,4.70829,4.70886,12000000.0
2008-04-09 21:57:00,4.70917,4.70984,4.70811,4.70811,16000000.0
2008-04-09 21:58:00,4.7088,4.70947,4.7085,4.70912,9000000.0
2008-04-09 21:59:00,4.70926,4.70979,4.7085,4.70882,18000000.0
2008-04-09 22:00:00,4.70918,4.70955,4.70792,4.70792,13000000.0
2008-04-09 22:01:00,4.70899,4.70914,4.70814,4.70814,11000000.0
2008-04-09 22:02:00,4.70799,4.70933,4.70799,4.7086,17000000.0
2008-04-09 22:03:00,4.70802,4.70935,4.70793,4.70806,23000000.0
2008-04-09 22:04:00,4.70886,4.70926,4.70831,4.70904,15000000.0
2008-04-09 22:05:00,4.70778,4.70938,4.70778,4.7086,14000000.0
2008-04-09 22:06:00,4.70866,4.70934,4.70795,4.70896,15000000.0
2008-04-09 22:07:00,4.70845,4.70901,4.70827,4.70874,9000000.0
2008-04-09 22:08:00,4.70913,4.70947,4.7085,4.7089,18000000.0
2008-04-09 22:09:00,4.70856,4.70915,4.70844,4.70886,11000000.0
2008-04-09 22:10:00,4.70823,4.70938,4.70823,4.70917,7000000.0
2008-04-09 22:11:00,4.70948,4.70977,4.70863,4.70902,8000000.0
2008-04-09 22:12:00,4.70908,4.70997,4.70825,4.70825,16000000.0
2008-04-09 22:13:00,4.70977,4.70977,4.70798,4.70798,24000000.0
2008-04-09 22:14:00,4.70882,4.70937,4.70813,4.70813,9000000.0
2008-04-09 22:15:00,4.70937,4.70937,4.708,4.70845,10000000.0
2008-04-09 22:16:00,4.70894,4.70948,4.70798,4.70846,13000000.0
2008-04-09 22:17:00,4.70808,4.70964,4.70777,4.70943,20000000.0
2008-04-09 22:18:00,4.70989,4.70989,4.70868,4.70928,11000000.0
2008-04-09 22:19:00,4.70856,4.71012,4.70856,4.70991,15000000.0
2008-04-09 22:20:00,4.71007,4.71021,4.70894,4.70936,16000000.0
2008-04-09 22:21:00,4.70992,4.71027,4.70845,4.70944,12000000.0
2008-04-09 22:22:00,4.7105,4.7105,4.70892,4.7094,14000000.0
2008-04-09 22:23:00,4.70996,4.70996,4.7087,4.70929,11000000.0
2008-04-09 22:24:00,4.71041,4.71041,4.70899,4.70952,16000000.0
2008-04-09 22:25:00,4.70916,4.7099,4.70865,4.70865,14000000.0
2008-04-09 22:26:00,4.70857,4.70988,4.70857,4.70919,10000000.0
2008-04-09 22:27:00,4.71014,4.71022,4.70882,4.70967,14000000.0
2008-04-09 22:28:00,4.70947,4.71035,4.70935,4.71012,12000000.0
2008-04-09 22:29:00,4.70937,4.71091,4.70937,4.7102,13000000.0
2008-04-09 22:30:00,4.71087,4.71166,4.71037,4.71115,8000000.0
2008-04-09 22:31:00,4.71053,4.71128,4.70992,4.71034,11000000.0
2008-04-09 22:32:00,4.71043,4.7108,4.70942,4.70998,20000000.0
2008-04-09 22:33:00,4.7104,4.7105,4.70978,4.71014,11000000.0
2008-04-09 22:34:00,4.70974,4.71054,4.70941,4.71054,10000000.0
2008-04-09 22:35:00,4.7108,4.7108,4.70902,4.70902,13000000.0
2008-04-09 22:36:00,4.70975,4.71013,4.70919,4.70919,9000000.0
2008-04-09 22:37:00,4.71006,4.71089,4.70897,4.71026,13000000.0
2008-04-09 22:38:00,4.70999,4.71042,4.70947,4.71,9000000.0
2008-04-09 22:39:00,4.71034,4.71086,4.70899,4.70899,12000000.0
2008-04-09 22:40:00,4.71031,4.7104,4.7092,4.71032,9000000.0
2008-04-09 22:41:00,4.70882,4.71019,4.70874,4.70898,14000000.0
2008-04-09 22:42:00,4.70933,4.70978,4.70818,4.70912,13000000.0
2008-04-09 22:43:00,4.70778,4.70924,4.7073,4.70772,12000000.0
2008-04-09 22:44:00,4.7067,4.70863,4.70665,4.70863,15000000.0
2008-04-09 22:45:00,4.70663,4.70802,4.70661,4.70718,13000000.0
2008-04-09 22:46:00,4.70679,4.70782,4.70611,4.70705,14000000.0
2008-04-09 22:47:00,4.70804,4.70804,4.70697,4.70723,15000000.0
2008-04-09 22:48:00,4.7076,4.70796,4.70652,4.70652,13000000.0
2008-04-09 22:49:00,4.70722,4.70792,4.70672,4.70672,13000000.0
2008-04-09 22:50:00,4.70823,4.70885,4.70756,4.70769,15000000.0
2008-04-09 22:51:00,4.70769,4.70835,4.70697,4.70747,14000000.0
2008-04-09 22:52:00,4.70718,4.7076,4.70635,4.70663,9000000.0
2008-04-09 22:53:00,4.70616,4.707,4.70461,4.70624,15000000.0
2008-04-09 22:54:00,4.70549,4.70599,4.70504,4.7055,17000000.0
2008-04-09 22:55:00,4.70549,4.70686,4.70535,4.70555,16000000.0
2008-04-09 22:56:00,4.70641,4.70664,4.70531,4.70561,13000000.0
2008-04-09 22:57:00,4.70533,4.70625,4.70515,4.70515,8000000.0
2008-04-09 22:58:00,4.7063,4.7065,4.70494,4.70532,8000000.0
2008-04-09 22:59:00,4.70659,4.70701,4.70567,4.70636,19000000.0
2008-04-09 23:00:00,4.70551,4.70678,4.70551,4.706,10000000.0
2008-04-09 23:01:00,4.70638,4.70775,4.70619,4.70619,7000000.0
2008-04-09 23:02:00,4.70668,4.70794,4.70653,4.70794,15000000.0
2008-04-09 23:03:00,4.70777,4.70782,4.7061,4.70782,17000000.0
2008-04-09 23:04:00,4.70655,4.70741,4.70635,4.70675,19000000.0
2008-04-09 23:05:00,4.70676,4.70707,4.70623,4.70663,9000000.0
2008-04-09 23:06:00,4.70704,4.70738,4.70667,4.70667,12000000.0
2008-04-09 23:07:00,4.707,4.70784,4.70694,4.70784,14000000.0
2008-04-09 23:08:00,4.70703,4.70774,4.70627,4.70732,16000000.0
2008-04-09 23:09:00,4.7064,4.70711,4.70602,4.70681,9000000.0
2008-04-09 23:10:00,4.70601,4.70733,4.70579,4.70688,12000000.0
2008-04-09 23:11:00,4.70558,4.70671,4.70556,4.70671,14000000.0
2008-04-09 23:12:00,4.70558,4.70661,4.70544,4.70631,7000000.0
2008-04-09 23:13:00,4.70648,4.70705,4.70605,4.70605,14000000.0
2008-04-09 23:14:00,4.70656,4.70678,4.70572,4.70641,19000000.0
2008-04-09 23:15:00,4.70635,4.70689,4.70551,4.70673,13000000.0
2008-04-09 23:16:00,4.70555,4.70703,4.70544,4.70673,15000000.0
2008-04-09 23:17:00,4.70577,4.70696,4.70577,4.7065,11000000.0
2008-04-09 23:18:00,4.70556,4.70664,4.70556,4.70641,12000000.0
2008-04-09 23:19:00,4.70573,4.70696,4.70573,4.70696,14000000.0
2008-04-09 23:20:00,4.70638,4.70645,4.70625,4.70645,19000000.0
2008-04-09 23:21:00,4.70562,4.70655,4.70562,4.70641,7000000.0
2008-04-09 23:22:00,4.70534,4.70624,4.70534,4.70552,15000000.0
2008-04-09 23:23:00,4.70534,4.70621,4.70534,4.70544,11000000.0
2008-04-09 23:24:00,4.70492,4.7064,4.70492,4.70617,14000000.0
2008-04-09 23:25:00,4.70563,4.70635,4.70511,4.70515,11000000.0
2008-04-09 23:26:00,4.70512,4.70653,4.70498,4.70598,14000000.0
2008-04-09 23:27:00,4.70485,4.70505,4.70485,4.70498,11000000.0
2008-04-09 23:28:00,4.70523,4.706,4.70506,4.70581,12000000.0
2008-04-09 23:29:00,4.70573,4.7063,4.70516,4.7063,16000000.0
2008-04-09 23:30:00,4.70581,4.70646,4.70544,4.70598,20000000.0
2008-04-09 23:31:00,4.70549,4.70619,4.70549,4.70608,11000000.0
2008-04-09 23:32:00,4.70636,4.70666,4.70558,4.70619,16000000.0
2008-04-09 23:33:00,4.70598,4.70707,4.70528,4.70626,12000000.0
2008-04-09 23:34:00,4.70598,4.70669,4.70542,4.70597,13000000.0
2008-04-09 23:35:00,4.70674,4.70698,4.70591,4.70606,9000000.0
2008-04-09 23:36:00,4.70528,4.70628,4.70528,4.70607,9000000.0
2008-04-09 23:37:00,4.70625,4.70682,4.70517,4.70605,14000000.0
2008-04-09 23:38:00,4.70678,4.70705,4.70534,4.70534,13000000.0
2008-04-09 23:39:00,4.70511,4.70511,4.70483,4.70505,17000000.0
2008-04-09 23:40:00,4.70524,4.70635,4.70477,4.7055,12000000.0
2008-04-09 23:41:00,4.70544,4.70586,4.70444,4.70536,17000000.0
2008-04-09 23:42:00,4.70459,4.70555,4.70459,4.70529,22000000.0
2008-04-09 23:43:00,4.70562,4.70576,4.70456,4.70518,15000000.0
2008-04-09 23:44:00,4.70429,4.70558,4.70377,4.7052,14000000.0
2008-04-09 23:45:00,4.70489,4.70549,4.70423,4.70428,20000000.0
2008-04-09 23:46:00,4.70439,4.70556,4.70439,4.70453,14000000.0
2008-04-09 23:47:00,4.7056,4.70591,4.70503,4.70524,10000000.0
2008-04-09 23:48:00,4.70438,4.70591,4.70438,4.70575,18000000.0
2008-04-09 23:49:00,4.70563,4.70643,4.7049,4.70542,14000000.0
2008-04-09 23:50:00,4.70614,4.70642,4.7052,4.70553,13000000.0
2008-04-09 23:51:00,4.70528,4.70643,4.70528,4.7059,8000000.0
2008-04-09 23:52:00,4.70537,4.70656,4.70537,4.70612,16000000.0
2008-04-09 23:53:00,4.705,4.70645,4.70478,4.70621,18000000.0
2008-04-09 23:54:00,4.70486,4.70599,4.70459,4.70531,12000000.0
2008-04-09 23:55:00,4.70458,4.70595,4.70424,4.70438,19000000.0
2008-04-09 23:56:00,4.70507,4.70542,4.70403,4.70466,14000000.0
2008-04-09 23:57:00,4.70421,4.7051,4.70359,4.7051,16000000.0
2008-04-09 23:58:00,4.70442,4.70467,4.70442,4.70455,13000000.0
2008-04-09 23:59:00,4.7049,4.70518,4.7041,4.70502,14000000.0
2008-04-10 00:00:00,4.70511,4.70533,4.70377,4.70432,17000000.0
2008-04-10 00:01:00,4.70489,4.70567,4.70361,4.70481,12000000.0
2008-04-10 00:02:00,4.70527,4.70586,4.70456,4.70506,15000000.0
2008-04-10 00:03:00,4.70563,4.70605,4.70456,4.7056,14000000.0
2008-04-10 00:04:00,4.70522,4.70582,4.70437,4.70559,12000000.0
2008-04-10 00:05:00,4.7055,4.7064,4.70465,4.70492,12000000.0
2008-04-10 00:06:00,4.70653,4.70699,4.70555,4.70683,12000000.0
2008-04-10 00:07:00,4.70609,4.70725,4.70609,4.70715,11000000.0
2008-04-10 00:08:00,4.7058,4.70753,4.70565,4.70753,15000000.0
2008-04-10 00:09:00,4.70732,4.70815,4.70677,4.70701,12000000.0
2008-04-10 00:10:00,4.70638,4.70811,4.70638,4.70786,19000000.0
2008-04-10 00:11:00,4.70777,4.70843,4.70713,4.70799,8000000.0
2008-04-10 00:12:00,4.70685,4.70781,4.70649,4.70649,9000000.0
2008-04-10 00:13:00,4.70651,4.70837,4.70649,4.70837,13000000.0
2008-04-10 00:14:00,4.70689,4.70865,4.70679,4.70865,14000000.0
2008-04-10 00:15:00,4.70732,4.70788,4.70683,4.70718,12000000.0
2008-04-10 00:16:00,4.70653,4.70756,4.70533,4.70713,12000000.0
2008-04-10 00:17:00,4.70779,4.7079,4.70729,4.70754,10000000.0
2008-04-10 00:18:00,4.70643,4.70781,4.70643,4.70653,19000000.0
2008-04-10 00:19:00,4.70828,4.70828,4.70564,4.70583,12000000.0
2008-04-10 00:20:00,4.70728,4.70748,4.70626,4.70661,11000000.0
2008-04-10 00:21:00,4.70799,4.70799,4.7065,4.70743,14000000.0
2008-04-10 00:22:00,4.70753,4.70845,4.70685,4.70718,13000000.0
2008-04-10 00:23:00,4.70812,4.70819,4.70708,4.70751,13000000.0
2008-04-10 00:24:00,4.70888,4.70888,4.70743,4.70756,9000000.0
2008-04-10 00:25:00,4.70828,4.70891,4.70711,4.70731,13000000.0
2008-04-10 00:26:00,4.7088,4.70914,4.70687,4.70821,14000000.0
2008-04-10 00:27:00,4.70866,4.70943,4.70764,4.70777,15000000.0
2008-04-10 00:28:00,4.70867,4.70867,4.70773,4.70857,7000000.0
2008-04-10 00:29:00,4.70719,4.70918,4.70719,4.70833,17000000.0
2008-04-10 00:30:00,4.70951,4.70971,4.70764,4.70824,9000000.0
2008-04-10 00:31:00,4.70837,4.70919,4.7083,4.70874,13000000.0
2008-04-10 00:32:00,4.70693,4.70896,4.70693,4.7074,8000000.0
2008-04-10 00:33:00,4.70766,4.70894,4.70754,4.7084,19000000.0
2008-04-10 00:34:00,4.70816,4.70928,4.70737,4.7092,15000000.0
2008-04-10 00:35:00,4.70733,4.7098,4.70722,4.7098,12000000.0
2008-04-10 00:36:00,4.70837,4.70966,4.70746,4.70937,15000000.0
2008-04-10 00:37:00,4.7096,4.70971,4.70856,4.70856,15000000.0
2008-04-10 00:38:00,4.70909,4.70968,4.70858,4.70858,18000000.0
2008-04-10 00:39:00,4.70806,4.70999,4.70806,4.70836,20000000.0
2008-04-10 00:40:00,4.7097,4.7097,4.7083,4.70896,10000000.0
2008-04-10 00:41:00,4.70819,4.70887,4.70798,4.70879,9000000.0
2008-04-10 00:42:00,4.7083,4.70931,4.7082,4.70827,16000000.0
2008-04-10 00:43:00,4.70829,4.70924,4.70765,4.70884,16000000.0
2008-04-10 00:44:00,4.70933,4.7096,4.70877,4.7088,10000000.0
2008-04-10 00:45:00,4.70815,4.70815,4.70795,4.70808,16000000.0
2008-04-10 00:46:00,4.70762,4.70934,4.70679,4.70751,12000000.0
2008-04-10 00:47:00,4.7075,4.70823,4.70694,4.70811,8000000.0
2008-04-10 00:48:00,4.70778,4.7085,4.70665,4.70665,16000000.0
2008-04-10 00:49:00,4.7083,4.7083,4.70683,4.70683,11000000.0
2008-04-10 00:50:00,4.7073,4.70841,4.70723,4.708,9000000.0
2008-04-10 00:51:00,4.70817,4.70825,4.7081,4.7081,9000000.0
2008-04-10 00:52:00,4.70873,4.70878,4.70747,4.70774,18000000.0
2008-04-10 00:53:00,4.70818,4.70869,4.70688,4.70774,12000000.0
2008-04-10 00:54:00,4.70884,4.70894,4.70781,4.70813,12000000.0
2008-04-10 00:55:00,4.70785,4.70785,4.70765,4.70765,11000000.0
2008-04-10 00:56:00,4.7086,4.70942,4.70798,4.70803,14000000.0
2008-04-10 00:57:00,4.70865,4.7095,4.7074,4.70823,15000000.0
2008-04-10 00:58:00,4.70926,4.70926,4.70751,4.70797,9000000.0
2008-04-10 00:59:00,4.70818,4.70899,4.70724,4.70828,17000000.0
2008-04-10 01:00:00,4.70664,4.70924,4.70664,4.70924,12000000.0
2008-04-10 01:01:00,4.70808,4.70815,4.70795,4.70815,15000000.0
2008-04-10 01:02:00,4.70888,4.70899,4.70828,4.70828,10000000.0
2008-04-10 01:03:00,4.70928,4.70962,4.70862,4.70923,13000000.0
2008-04-10 01:04:00,4.709,4.709,4.70739,4.70868,13000000.0
2008-04-10 01:05:00,4.70905,4.70953,4.70834,4.70901,13000000.0
2008-04-10 01:06:00,4.70935,4.70935,4.70747,4.70931,12000000.0
2008-04-10 01:07:00,4.70877,4.70957,4.70811,4.70844,13000000.0
2008-04-10 01:08:00,4.70948,4.70984,4.70798,4.70841,15000000.0
2008-04-10 01:09:00,4.70817,4.70927,4.70781,4.70927,17000000.0
2008-04-10 01:10:00,4.70956,4.70983,4.70784,4.70983,10000000.0
2008-04-10 01:11:00,4.70904,4.71023,4.70766,4.70766,11000000.0
2008-04-10 01:12:00,4.71044,4.71044,4.70808,4.70917,10000000.0
2008-04-10 01:13:00,4.70855,4.70922,4.70768,4.70922,11000000.0
2008-04-10 01:14:00,4.7093,4.70945,4.70852,4.70915,13000000.0
2008-04-10 01:15:00,4.70875,4.70937,4.70786,4.70927,9000000.0
2008-04-10 01:16:00,4.70758,4.70897,4.70695,4.70772,12000000.0
2008-04-10 01:17:00,4.708,4.70846,4.70719,4.70846,11000000.0
2008-04-10 01:18:00,4.70746,4.70882,4.70692,4.7072,12000000.0
2008-04-10 01:19:00,4.70912,4.70912,4.70784,4.70784,19000000.0
2008-04-10 01:20:00,4.70725,4.70745,4.70725,4.70725,11000000.0
2008-04-10 01:21:00,4.70857,4.70897,4.70774,4.70897,12000000.0
2008-04-10 01:22:00,4.708,4.70933,4.70762,4.70855,9000000.0
2008-04-10 01:23:00,4.70953,4.70953,4.70717,4.70821,13000000.0
2008-04-10 01:24:00,4.70897,4.70897,4.70684,4.70853,14000000.0
2008-04-10 01:25:00,4.707,4.70866,4.70684,4.70813,11000000.0
2008-04-10 01:26:00,4.70715,4.70715,4.70695,4.70708,10000000.0
2008-04-10 01:27:00,4.70891,4.70891,4.70753,4.70871,17000000.0
2008-04-10 01:28:00,4.70888,4.70888,4.707,4.70819,13000000.0
2008-04-10 01:29:00,4.70833,4.70876,4.70704,4.70704,19000000.0
2008-04-10 01:30:00,4.70892,4.70892,4.70751,4.70751,15000000.0
2008-04-10 01:31:00,4.70794,4.70814,4.70699,4.70807,15000000.0
2008-04-10 01:32:00,4.7091,4.7091,4.7078,4.70899,12000000.0
2008-04-10 01:33:00,4.70714,4.70853,4.70641,4.70641,8000000.0
2008-04-10 01:34:00,4.70708,4.70898,4.70708,4.70787,18000000.0
2008-04-10 01:35:00,4.7082,4.70825,4.70683,4.70825,12000000.0
2008-04-10 01:36:00,4.7077,4.70832,4.70735,4.70795,16000000.0
2008-04-10 01:37:00,4.70736,4.70831,4.70702,4.70813,15000000.0
2008-04-10 01:38:00,4.70859,4.70915,4.70713,4.70915,18000000.0
2008-04-10 01:39:00,4.70851,4.70866,4.70735,4.70791,10000000.0
2008-04-10 01:40:00,4.70757,4.70869,4.70709,4.70869,11000000.0
2008-04-10 01:41:00,4.70777,4.70888,4.70713,4.70874,16000000.0
2008-04-10 01:42:00,4.70864,4.70864,4.70708,4.70708,14000000.0
2008-04-10 01:43:00,4.7083,4.7083,4.70684,4.70727,16000000.0
2008-04-10 01:44:00,4.70819,4.70869,4.70713,4.70787,15000000.0
2008-04-10 01:45:00,4.70859,4.71001,4.70784,4.7098,16000000.0
2008-04-10 01:46:00,4.71055,4.71123,4.70879,4.71123,9000000.0
2008-04-10 01:47:00,4.71099,4.71099,4.70776,4.70776,17000000.0
2008-04-10 01:48:00,4.71064,4.71201,4.70996,4.71072,16000000.0
2008-04-10 01:49:00,4.71065,4.71065,4.70924,4.71065,10000000.0
2008-04-10 01:50:00,4.70959,4.711,4.70897,4.7106,11000000.0
2008-04-10 01:51:00,4.71068,4.71179,4.71011,4.71135,12000000.0
2008-04-10 01:52:00,4.7112,4.71166,4.70894,4.71004,12000000.0
2008-04-10 01:53:00,4.7112,4.7112,4.7087,4.71008,18000000.0
2008-04-10 01:54:00,4.71025,4.71163,4.70815,4.71158,14000000.0
2008-04-10 01:55:00,4.70789,4.71033,4.70789,4.7097,18000000.0
2008-04-10 01:56:00,4.71128,4.71128,4.70733,4.7075,8000000.0
2008-04-10 01:57:00,4.7104,4.7107,4.70867,4.70991,13000000.0
2008-04-10 01:58:00,4.70942,4.70942,4.70909,4.7092,11000000.0
2008-04-10 01:59:00,4.70925,4.70993,4.70884,4.70955,11000000.0
2008-04-10 02:00:00,4.70963,4.71067,4.70837,4.70909,16000000.0
2008-04-10 02:01:00,4.70802,4.71025,4.70802,4.70983,21000000.0
2008-04-10 02:02:00,4.70896,4.70896,4.70752,4.70879,10000000.0
2008-04-10 02:03:00,4.70953,4.70953,4.70675,4.70691,8000000.0
2008-04-10 02:04:00,4.70904,4.70904,4.70725,4.70892,14000000.0
2008-04-10 02:05:00,4.70935,4.70935,4.70717,4.70718,14000000.0
2008-04-10 02:06:00,4.70744,4.70879,4.70636,4.70807,15000000.0
2008-04-10 02:07:00,4.70896,4.70896,4.70718,4.70757,10000000.0
2008-04-10 02:08:00,4.70857,4.70931,4.70722,4.70861,16000000.0
2008-04-10 02:09:00,4.70843,4.70921,4.70739,4.70739,18000000.0
2008-04-10 02:10:00,4.70864,4.70947,4.70771,4.70771,16000000.0
2008-04-10 02:11:00,4.7104,4.7104,4.70812,4.70906,14000000.0
2008-04-10 02:12:00,4.70783,4.70921,4.70747,4.70921,10000000.0
2008-04-10 02:13:00,4.70653,4.70916,4.70653,4.70687,15000000.0
2008-04-10 02:14:00,4.70707,4.70807,4.70652,4.70792,19000000.0
2008-04-10 02:15:00,4.70798,4.70798,4.7067,4.70771,12000000.0
2008-04-10 02:16:00,4.7059,4.7071,4.70545,4.70618,18000000.0
2008-04-10 02:17:00,4.70571,4.70747,4.70571,4.70678,14000000.0
2008-04-10 02:18:00,4.70683,4.70742,4.70635,4.70687,12000000.0
2008-04-10 02:19:00,4.70705,4.70798,4.70638,4.7064,14000000.0
2008-04-10 02:20:00,4.70717,4.70785,4.70653,4.70725,13000000.0
2008-04-10 02:21:00,4.70728,4.70807,4.70627,4.70627,15000000.0
2008-04-10 02:22:00,4.70702,4.70702,4.70414,4.70535,13000000.0
2008-04-10 02:23:00,4.70358,4.70397,4.7003,4.70107,16000000.0
2008-04-10 02:24:00,4.70192,4.70192,4.70026,4.70078,17000000.0
2008-04-10 02:25:00,4.70247,4.70288,4.70105,4.70233,10000000.0
2008-04-10 02:26:00,4.70166,4.70175,4.70076,4.701,13000000.0
2008-04-10 02:27:00,4.70246,4.70246,4.70078,4.7013,7000000.0
2008-04-10 02:28:00,4.7024,4.7024,4.70007,4.70204,9000000.0
2008-04-10 02:29:00,4.70188,4.70226,4.70043,4.70142,20000000.0
2008-04-10 02:30:00,4.70135,4.70263,4.70027,4.70222,11000000.0
2008-04-10 02:31:00,4.70224,4.7034,4.70197,4.7034,9000000.0
2008-04-10 02:32:00,4.70305,4.70359,4.70219,4.70292,13000000.0
2008-04-10 02:33:00,4.70285,4.70326,4.70175,4.70175,14000000.0
2008-04-10 02:34:00,4.70261,4.70326,4.70186,4.70323,17000000.0
2008-04-10 02:35:00,4.70246,4.70379,4.70246,4.70349,15000000.0
2008-04-10 02:36:00,4.70346,4.70424,4.7028,4.70313,14000000.0
2008-04-10 02:37:00,4.70381,4.70427,4.70268,4.70376,13000000.0
2008-04-10 02:38:00,4.70431,4.70436,4.70313,4.70372,14000000.0
2008-04-10 02:39:00,4.7042,4.70448,4.70281,4.70448,15000000.0
2008-04-10 02:40:00,4.70443,4.70465,4.70321,4.70411,12000000.0
2008-04-10 02:41:00,4.70461,4.70532,4.70324,4.70532,13000000.0
2008-04-10 02:42:00,4.70552,4.70565,4.70416,4.70484,16000000.0
2008-04-10 02:43:00,4.70474,4.70548,4.70377,4.7047,18000000.0
2008-04-10 02:44:00,4.70536,4.70587,4.70424,4.70424,10000000.0
2008-04-10 02:45:00,4.70499,4.7056,4.70435,4.70546,14000000.0
2008-04-10 02:46:00,4.70368,4.70483,4.70282,4.70435,18000000.0
2008-04-10 02:47:00,4.70328,4.70372,4.70227,4.70227,17000000.0
2008-04-10 02:48:00,4.70204,4.70418,4.70183,4.70409,7000000.0
2008-04-10 02:49:00,4.70483,4.70483,4.70354,4.70392,13000000.0
2008-04-10 02:50:00,4.70342,4.70487,4.70342,4.70427,14000000.0
2008-04-10 02:51:00,4.7046,4.70589,4.70395,4.70589,15000000.0
2008-04-10 02:52:00,4.70523,4.70545,4.70412,4.70412,15000000.0
2008-04-10 02:53:00,4.7043,4.70499,4.70403,4.70452,9000000.0
2008-04-10 02:54:00,4.70527,4.7053,4.70416,4.70469,13000000.0
2008-04-10 02:55:00,4.70592,4.70592,4.70374,4.70451,11000000.0
2008-04-10 02:56:00,4.70414,4.70475,4.70222,4.70222,18000000.0
2008-04-10 02:57:00,4.70346,4.70393,4.70265,4.70279,13000000.0
2008-04-10 02:58:00,4.70332,4.70337,4.70178,4.70267,9000000.0
2008-04-10 02:59:00,4.7026,4.70329,4.70147,4.70329,14000000.0
2008-04-10 03:00:00,4.70195,4.70361,4.70195,4.70307,11000000.0
2008-04-10 03:01:00,4.70399,4.70399,4.70274,4.70278,11000000.0
2008-04-10 03:02:00,4.70186,4.70354,4.70186,4.70217,11000000.0
2008-04-10 03:03:00,4.70222,4.70326,4.70154,4.70177,23000000.0
2008-04-10 03:04:00,4.70248,4.70293,4.70202,4.70284,11000000.0
2008-04-10 03:05:00,4.70294,4.704,4.70169,4.704,17000000.0
2008-04-10 03:06:00,4.70432,4.70432,4.70257,4.70386,9000000.0
2008-04-10 03:07:00,4.70487,4.7049,4.7035,4.70422,15000000.0
2008-04-10 03:08:00,4.70466,4.70466,4.70338,4.70365,12000000.0
2008-04-10 03:09:00,4.7044,4.70485,4.70324,4.70431,15000000.0
2008-04-10 03:10:00,4.70351,4.70469,4.70303,4.70342,19000000.0
2008-04-10 03:11:00,4.70301,4.70411,4.70293,4.70328,15000000.0
2008-04-10 03:12:00,4.70356,4.70404,4.70231,4.70362,18000000.0
2008-04-10 03:13:00,4.70317,4.70515,4.70317,4.70343,18000000.0
2008-04-10 03:14:00,4.70337,4.70492,4.70337,4.7042,10000000.0
2008-04-10 03:15:00,4.70297,4.70385,4.70254,4.70293,7000000.0
2008-04-10 03:16:00,4.70216,4.70291,4.70181,4.70211,8000000.0
2008-04-10 03:17:00,4.70209,4.70323,4.70193,4.70323,10000000.0
2008-04-10 03:18:00,4.70093,4.70287,4.7007,4.70123,15000000.0
2008-04-10 03:19:00,4.70284,4.70284,4.7009,4.7009,10000000.0
2008-04-10 03:20:00,4.70044,4.70321,4.70044,4.70197,16000000.0
2008-04-10 03:21:00,4.70251,4.7026,4.70128,4.70128,11000000.0
2008-04-10 03:22:00,4.70191,4.70199,4.70051,4.70174,10000000.0
2008-04-10 03:23:00,4.6997,4.70234,4.69954,4.70001,12000000.0
2008-04-10 03:24:00,4.70119,4.70146,4.69923,4.69965,13000000.0
2008-04-10 03:25:00,4.69986,4.70175,4.69977,4.70044,11000000.0
2008-04-10 03:26:00,4.70006,4.70154,4.69915,4.70154,13000000.0
2008-04-10 03:27:00,4.70076,4.70179,4.69977,4.69977,14000000.0
2008-04-10 03:28:00,4.6999,4.70273,4.6999,4.70106,18000000.0
2008-04-10 03:29:00,4.70033,4.70256,4.70033,4.70256,15000000.0
2008-04-10 03:30:00,4.70152,4.70175,4.70069,4.70099,10000000.0
2008-04-10 03:31:00,4.70038,4.7018,4.69966,4.7018,13000000.0
2008-04-10 03:32:00,4.69985,4.7028,4.69985,4.7028,16000000.0
2008-04-10 03:33:00,4.70141,4.7027,4.6996,4.6996,13000000.0
2008-04-10 03:34:00,4.69995,4.70243,4.69939,4.70188,16000000.0
2008-04-10 03:35:00,4.70124,4.70213,4.70046,4.70175,10000000.0
2008-04-10 03:36:00,4.70209,4.70223,4.70121,4.70132,11000000.0
2008-04-10 03:37:00,4.70149,4.702,4.70086,4.702,13000000.0
2008-04-10 03:38:00,4.70128,4.70228,4.70049,4.70228,13000000.0
2008-04-10 03:39:00,4.70193,4.70309,4.70157,4.70302,13000000.0
2008-04-10 03:40:00,4.70172,4.7026,4.70104,4.70224,12000000.0
2008-04-10 03:41:00,4.70179,4.70297,4.7014,4.70146,16000000.0
2008-04-10 03:42:00,4.70169,4.70255,4.70123,4.7019,21000000.0
2008-04-10 03:43:00,4.70193,4.70304,4.70129,4.70241,18000000.0
2008-04-10 03:44:00,4.70251,4.70299,4.70098,4.70191,15000000.0
2008-04-10 03:45:00,4.70182,4.70286,4.70174,4.70222,9000000.0
2008-04-10 03:46:00,4.70141,4.70303,4.70141,4.70303,8000000.0
2008-04-10 03:47:00,4.70239,4.70288,4.70174,4.70268,11000000.0
2008-04-10 03:48:00,4.70326,4.70373,4.70132,4.70132,9000000.0
2008-04-10 03:49:00,4.70316,4.70439,4.70187,4.70439,16000000.0
2008-04-10 03:50:00,4.70393,4.70447,4.70288,4.70447,19000000.0
2008-04-10 03:51:00,4.70366,4.70429,4.70334,4.7038,9000000.0
2008-04-10 03:52:00,4.70377,4.70435,4.70312,4.7039,19000000.0
2008-04-10 03:53:00,4.70328,4.70399,4.70314,4.70399,10000000.0
2008-04-10 03:54:00,4.70304,4.70492,4.70304,4.70442,17000000.0
2008-04-10 03:55:00,4.70447,4.70495,4.7039,4.70396,16000000.0
2008-04-10 03:56:00,4.70416,4.70535,4.70414,4.70436,7000000.0
2008-04-10 03:57:00,4.70542,4.70605,4.70465,4.70507,11000000.0
2008-04-10 03:58:00,4.70591,4.70679,4.70562,4.70582,12000000.0
2008-04-10 03:59:00,4.70485,4.70607,4.70434,4.70516,17000000.0
2008-04-10 04:00:00,4.70613,4.70671,4.70504,4.70671,12000000.0
2008-04-10 04:01:00,4.70508,4.70713,4.70508,4.70585,16000000.0
2008-04-10 04:02:00,4.70668,4.70703,4.70548,4.70548,14000000.0
2008-04-10 04:03:00,4.70552,4.70644,4.70537,4.7064,12000000.0
2008-04-10 04:04:00,4.70586,4.70663,4.70516,4.70663,16000000.0
2008-04-10 04:05:00,4.70625,4.70682,4.70507,4.70606,13000000.0
2008-04-10 04:06:00,4.705,4.70652,4.70462,4.70462,16000000.0
2008-04-10 04:07:00,4.70516,4.70592,4.70459,4.70546,13000000.0
2008-04-10 04:08:00,4.70482,4.70555,4.704,4.70471,14000000.0
2008-04-10 04:09:00,4.7054,4.7054,4.70328,4.70398,10000000.0
2008-04-10 04:10:00,4.70345,4.70451,4.70345,4.70407,12000000.0
2008-04-10 04:11:00,4.70287,4.70387,4.70255,4.70262,14000000.0
2008-04-10 04:12:00,4.70393,4.70393,4.70182,4.70235,19000000.0
2008-04-10 04:13:00,4.70347,4.70434,4.70265,4.70383,20000000.0
2008-04-10 04:14:00,4.70393,4.705,4.70343,4.705,12000000.0
2008-04-10 04:15:00,4.70346,4.7042,4.70319,4.70319,8000000.0
2008-04-10 04:16:00,4.70456,4.70503,4.70382,4.70437,13000000.0
2008-04-10 04:17:00,4.70445,4.70561,4.70361,4.70434,15000000.0
2008-04-10 04:18:00,4.7046,4.7053,4.70425,4.7046,9000000.0
2008-04-10 04:19:00,4.70413,4.70551,4.70384,4.70551,12000000.0
2008-04-10 04:20:00,4.70419,4.70511,4.704,4.70439,9000000.0
2008-04-10 04:21:00,4.70429,4.70529,4.70388,4.70435,17000000.0
2008-04-10 04:22:00,4.70454,4.70487,4.70443,4.70487,14000000.0
2008-04-10 04:23:00,4.70481,4.7055,4.70469,4.7047,10000000.0
2008-04-10 04:24:00,4.70468,4.70583,4.70468,4.70535,12000000.0
2008-04-10 04:25:00,4.70558,4.70607,4.70523,4.70558,10000000.0
2008-04-10 04:26:00,4.70576,4.70576,4.70495,4.70511,7000000.0
2008-04-10 04:27:00,4.70504,4.7058,4.70443,4.7053,15000000.0
2008-04-10 04:28:00,4.70523,4.70699,4.70512,4.70699,7000000.0
2008-04-10 04:29:00,4.70591,4.70646,4.705,4.705,14000000.0
2008-04-10 04:30:00,4.70613,4.7063,4.70515,4.70549,11000000.0
2008-04-10 04:31:00,4.7056,4.70582,4.70471,4.70481,15000000.0
2008-04-10 04:32:00,4.70528,4.70577,4.70448,4.70541,17000000.0
2008-04-10 04:33:00,4.70477,4.70566,4.70477,4.70506,14000000.0
2008-04-10 04:34:00,4.70529,4.70567,4.70485,4.70567,9000000.0
2008-04-10 04:35:00,4.70528,4.70576,4.70441,4.70542,12000000.0
2008-04-10 04:36:00,4.70643,4.70643,4.70475,4.70496,12000000.0
2008-04-10 04:37:00,4.70572,4.70624,4.7049,4.70517,12000000.0
2008-04-10 04:38:00,4.70487,4.70627,4.70487,4.70533,11000000.0
2008-04-10 04:39:00,4.70634,4.70736,4.70579,4.70736,17000000.0
2008-04-10 04:40:00,4.70643,4.70674,4.70535,4.70535,9000000.0
2008-04-10 04:41:00,4.70631,4.70688,4.7059,4.70619,10000000.0
2008-04-10 04:42:00,4.70653,4.70703,4.70568,4.70581,8000000.0
2008-04-10 04:43:00,4.70586,4.70643,4.70518,4.70561,18000000.0
2008-04-10 04:44:00,4.70534,4.70615,4.70518,4.70531,9000000.0
2008-04-10 04:45:00,4.70573,4.70633,4.70516,4.70633,9000000.0
2008-04-10 04:46:00,4.70488,4.70609,4.70488,4.70585,16000000.0
2008-04-10 04:47:00,4.7053,4.70623,4.70444,4.70467,12000000.0
2008-04-10 04:48:00,4.7044,4.70554,4.70426,4.70482,10000000.0
2008-04-10 04:49:00,4.70489,4.70654,4.70489,4.70533,16000000.0
2008-04-10 04:50:00,4.70624,4.70747,4.70567,4.7069,16000000.0
2008-04-10 04:51:00,4.70714,4.7077,4.7062,4.7062,20000000.0
2008-04-10 04:52:00,4.7077,4.7077,4.70647,4.70726,13000000.0
2008-04-10 04:53:00,4.70671,4.70741,4.70621,4.70709,11000000.0
2008-04-10 04:54:00,4.70722,4.70824,4.70668,4.70756,11000000.0
2008-04-10 04:55:00,4.70789,4.70847,4.70695,4.70826,12000000.0
2008-04-10 04:56:00,4.70741,4.70844,4.70676,4.70676,16000000.0
2008-04-10 04:57:00,4.70835,4.70835,4.70618,4.70618,7000000.0
2008-04-10 04:58:00,4.70736,4.70838,4.70671,4.70671,13000000.0
2008-04-10 04:59:00,4.70857,4.70857,4.70654,4.70714,17000000.0
2008-04-10 05:00:00,4.7071,4.70724,4.70646,4.70683,10000000.0
2008-04-10 05:01:00,4.70644,4.70729,4.70613,4.70713,13000000.0
2008-04-10 05:02:00,4.70706,4.70775,4.70613,4.70613,18000000.0
2008-04-10 05:03:00,4.70737,4.70751,4.70675,4.70719,9000000.0
2008-04-10 05:04:00,4.70678,4.70739,4.70558,4.70558,12000000.0
2008-04-10 05:05:00,4.70586,4.70642,4.70549,4.70584,10000000.0
2008-04-10 05:06:00,4.70635,4.70701,4.70532,4.70675,20000000.0
2008-04-10 05:07:00,4.70559,4.70612,4.70496,4.7058,10000000.0
2008-04-10 05:08:00,4.70478,4.70613,4.70478,4.70611,17000000.0
2008-04-10 05:09:00,4.70596,4.70656,4.70523,4.7056,15000000.0
2008-04-10 05:10:00,4.70587,4.70587,4.70517,4.70517,10000000.0
2008-04-10 05:11:00,4.70691,4.70691,4.70515,4.70522,16000000.0
2008-04-10 05:12:00,4.70609,4.70609,4.7054,4.70556,7000000.0
2008-04-10 05:13:00,4.70485,4.7053,4.70442,4.70506,12000000.0
2008-04-10 05:14:00,4.70489,4.70544,4.70451,4.70473,14000000.0
2008-04-10 05:15:00,4.70525,4.70589,4.70512,4.70535,16000000.0
2008-04-10 05:16:00,4.70482,4.70627,4.70478,4.70518,15000000.0
2008-04-10 05:17:00,4.7053,4.7059,4.70498,4.7053,10000000.0
2008-04-10 05:18:00,4.7049,4.70656,4.70459,4.70656,13000000.0
2008-04-10 05:19:00,4.70632,4.70666,4.70529,4.7058,13000000.0
2008-04-10 05:20:00,4.70579,4.7065,4.70524,4.70555,20000000.0
2008-04-10 05:21:00,4.70518,4.70588,4.70497,4.70538,9000000.0
2008-04-10 05:22:00,4.70636,4.70636,4.70512,4.70512,17000000.0
2008-04-10 05:23:00,4.70531,4.70631,4.70513,4.70545,14000000.0
2008-04-10 05:24:00,4.70505,4.70505,4.70485,4.70498,19000000.0
2008-04-10 05:25:00,4.70485,4.7051,4.70485,4.70505,13000000.0
2008-04-10 05:26:00,4.70473,4.70623,4.70465,4.70541,13000000.0
2008-04-10 05:27:00,4.7054,4.70579,4.70469,4.70496,13000000.0
2008-04-10 05:28:00,4.70507,4.70507,4.70473,4.70477,10000000.0
2008-04-10 05:29:00,4.70565,4.70606,4.70502,4.70558,17000000.0
2008-04-10 05:30:00,4.7052,4.70624,4.70511,4.70616,21000000.0
2008-04-10 05:31:00,4.70493,4.70575,4.70475,4.7053,13000000.0
2008-04-10 05:32:00,4.70477,4.70582,4.70477,4.70528,16000000.0
2008-04-10 05:33:00,4.7049,4.70575,4.70456,4.70512,13000000.0
2008-04-10 05:34:00,4.70539,4.70539,4.7041,4.7041,13000000.0
2008-04-10 05:35:00,4.70506,4.70582,4.70469,4.70521,14000000.0
2008-04-10 05:36:00,4.7052,4.70647,4.70479,4.70538,18000000.0
2008-04-10 05:37:00,4.70555,4.70638,4.70499,4.70499,12000000.0
2008-04-10 05:38:00,4.70462,4.70598,4.7046,4.7046,13000000.0
2008-04-10 05:39:00,4.70553,4.70604,4.70475,4.70537,21000000.0
2008-04-10 05:40:00,4.70614,4.70614,4.70515,4.70557,14000000.0
2008-04-10 05:41:00,4.70497,4.70626,4.70456,4.70467,13000000.0
2008-04-10 05:42:00,4.70523,4.70561,4.70497,4.70536,8000000.0
2008-04-10 05:43:00,4.70539,4.70623,4.70493,4.70544,13000000.0
2008-04-10 05:44:00,4.70554,4.70602,4.70484,4.70484,13000000.0
2008-04-10 05:45:00,4.7056,4.7056,4.70371,4.7046,24000000.0
2008-04-10 05:46:00,4.7044,4.70462,4.70347,4.7043,14000000.0
2008-04-10 05:47:00,4.70368,4.70389,4.70264,4.70291,11000000.0
2008-04-10 05:48:00,4.70369,4.70382,4.70202,4.70381,18000000.0
2008-04-10 05:49:00,4.7026,4.7032,4.70204,4.70219,10000000.0
2008-04-10 05:50:00,4.7024,4.70357,4.7024,4.70339,10000000.0
2008-04-10 05:51:00,4.70303,4.7036,4.70239,4.70293,11000000.0
2008-04-10 05:52:00,4.70231,4.70336,4.70182,4.70207,19000000.0
2008-04-10 05:53:00,4.70192,4.70264,4.701,4.70114,15000000.0
2008-04-10 05:54:00,4.70166,4.70237,4.70121,4.70121,7000000.0
2008-04-10 05:55:00,4.70144,4.7032,4.70097,4.70232,12000000.0
2008-04-10 05:56:00,4.70234,4.70235,4.70069,4.70235,16000000.0
2008-04-10 05:57:00,4.70241,4.70332,4.70102,4.70102,11000000.0
2008-04-10 05:58:00,4.70282,4.70363,4.70199,4.70199,22000000.0
2008-04-10 05:59:00,4.70178,4.70282,4.70178,4.70226,9000000.0
2008-04-10 06:00:00,4.70255,4.70283,4.70145,4.70145,17000000.0
2008-04-10 06:01:00,4.70227,4.70339,4.70127,4.70243,18000000.0
2008-04-10 06:02:00,4.70273,4.70361,4.70217,4.70338,18000000.0
2008-04-10 06:03:00,4.70262,4.70447,4.70262,4.70339,16000000.0
2008-04-10 06:04:00,4.70361,4.70549,4.70361,4.70487,8000000.0
2008-04-10 06:05:00,4.70516,4.70561,4.70444,4.70444,10000000.0
2008-04-10 06:06:00,4.70495,4.7055,4.70438,4.70504,27000000.0
2008-04-10 06:07:00,4.70568,4.70568,4.70422,4.70422,17000000.0
2008-04-10 06:08:00,4.70453,4.70515,4.70362,4.70406,14000000.0
2008-04-10 06:09:00,4.70382,4.70439,4.70363,4.70406,13000000.0
2008-04-10 06:10:00,4.70391,4.70455,4.70358,4.70417,14000000.0
2008-04-10 06:11:00,4.70306,4.70381,4.70306,4.70311,16000000.0
2008-04-10 06:12:00,4.7034,4.7051,4.7034,4.70436,17000000.0
2008-04-10 06:13:00,4.70484,4.70526,4.70408,4.70464,14000000.0
2008-04-10 06:14:00,4.70399,4.7047,4.70383,4.70436,12000000.0
2008-04-10 06:15:00,4.70405,4.7049,4.7032,4.70374,13000000.0
2008-04-10 06:16:00,4.70415,4.70415,4.70278,4.70288,14000000.0
2008-04-10 06:17:00,4.70367,4.70367,4.70273,4.703,11000000.0
2008-04-10 06:18:00,4.70217,4.70375,4.70217,4.70259,12000000.0
2008-04-10 06:19:00,4.70293,4.70466,4.70293,4.70359,19000000.0
2008-04-10 06:20:00,4.70316,4.70434,4.70316,4.70369,11000000.0
2008-04-10 06:21:00,4.70486,4.70502,4.70314,4.70367,9000000.0
2008-04-10 06:22:00,4.70319,4.70453,4.70319,4.70397,22000000.0
2008-04-10 06:23:00,4.70386,4.70397,4.70343,4.70343,18000000.0
2008-04-10 06:24:00,4.7034,4.7034,4.70302,4.70303,8000000.0
2008-04-10 06:25:00,4.7041,4.70431,4.7037,4.70376,9000000.0
2008-04-10 06:26:00,4.70388,4.70418,4.70298,4.70411,13000000.0
2008-04-10 06:27:00,4.70412,4.70412,4.70333,4.70359,15000000.0
2008-04-10 06:28:00,4.70431,4.70464,4.70346,4.70411,18000000.0
2008-04-10 06:29:00,4.70358,4.70464,4.70311,4.70311,16000000.0
2008-04-10 06:30:00,4.70342,4.70403,4.70286,4.70403,10000000.0
2008-04-10 06:31:00,4.70317,4.70395,4.70203,4.70203,13000000.0
2008-04-10 06:32:00,4.70377,4.7048,4.70241,4.7048,10000000.0
2008-04-10 06:33:00,4.70457,4.70492,4.70341,4.70402,10000000.0
2008-04-10 06:34:00,4.70246,4.70403,4.70197,4.70403,15000000.0
2008-04-10 06:35:00,4.70351,4.70351,4.70221,4.70248,13000000.0
2008-04-10 06:36:00,4.70322,4.7034,4.70184,4.7034,23000000.0
2008-04-10 06:37:00,4.70244,4.70302,4.70188,4.70204,11000000.0
2008-04-10 06:38:00,4.70205,4.70319,4.70162,4.70221,17000000.0
2008-04-10 06:39:00,4.70217,4.70236,4.7015,4.7015,8000000.0
2008-04-10 06:40:00,4.70259,4.70314,4.70214,4.70314,15000000.0
2008-04-10 06:41:00,4.70153,4.70317,4.70069,4.70069,15000000.0
2008-04-10 06:42:00,4.70216,4.70287,4.70056,4.70152,16000000.0
2008-04-10 06:43:00,4.7006,4.70309,4.7006,4.70262,12000000.0
2008-04-10 06:44:00,4.70264,4.70277,4.70135,4.70232,13000000.0
2008-04-10 06:45:00,4.70136,4.70297,4.70111,4.70155,14000000.0
2008-04-10 06:46:00,4.70139,4.70267,4.70118,4.70118,12000000.0
2008-04-10 06:47:00,4.70069,4.70205,4.69874,4.69874,11000000.0
2008-04-10 06:48:00,4.70038,4.70118,4.69786,4.69947,15000000.0
2008-04-10 06:49:00,4.69989,4.70178,4.69916,4.70066,17000000.0
2008-04-10 06:50:00,4.70103,4.70259,4.70091,4.70259,13000000.0
2008-04-10 06:51:00,4.70075,4.70216,4.70038,4.70213,8000000.0
2008-04-10 06:52:00,4.70106,4.70191,4.69886,4.69982,14000000.0
2008-04-10 06:53:00,4.69933,4.70159,4.69933,4.69958,13000000.0
2008-04-10 06:54:00,4.6992,4.70131,4.6992,4.69998,8000000.0
2008-04-10 06:55:00,4.70225,4.70234,4.70079,4.70131,10000000.0
2008-04-10 06:56:00,4.70131,4.70211,4.70081,4.70122,11000000.0
2008-04-10 06:57:00,4.70135,4.70217,4.70096,4.70147,17000000.0
2008-04-10 06:58:00,4.70064,4.70374,4.70064,4.70321,12000000.0
2008-04-10 06:59:00,4.70309,4.70309,4.70143,4.70295,14000000.0
2008-04-10 07:00:00,4.70169,4.70404,4.70169,4.70316,11000000.0
2008-04-10 07:01:00,4.70301,4.70343,4.70226,4.70343,10000000.0
2008-04-10 07:02:00,4.70373,4.70373,4.70237,4.70334,14000000.0
2008-04-10 07:03:00,4.70303,4.70345,4.70201,4.70345,7000000.0
2008-04-10 07:04:00,4.70327,4.70327,4.70217,4.70295,16000000.0
2008-04-10 07:05:00,4.70403,4.70427,4.70269,4.70269,15000000.0
2008-04-10 07:06:00,4.70421,4.70421,4.70242,4.70318,16000000.0
2008-04-10 07:07:00,4.70398,4.70404,4.70273,4.70333,12000000.0
2008-04-10 07:08:00,4.70348,4.70379,4.70265,4.7033,8000000.0
2008-04-10 07:09:00,4.70235,4.70287,4.7019,4.70268,8000000.0
2008-04-10 07:10:00,4.70253,4.70285,4.70162,4.70162,16000000.0
2008-04-10 07:11:00,4.70242,4.70337,4.70194,4.70194,17000000.0
2008-04-10 07:12:00,4.70259,4.70334,4.70175,4.7026,20000000.0
2008-04-10 07:13:00,4.70328,4.70351,4.70225,4.70277,18000000.0
2008-04-10 07:14:00,4.70361,4.7037,4.70202,4.70238,11000000.0
2008-04-10 07:15:00,4.70363,4.7039,4.70256,4.70256,18000000.0
2008-04-10 07:16:00,4.70344,4.70384,4.70202,4.70328,18000000.0
2008-04-10 07:17:00,4.70294,4.70385,4.7021,4.7025,12000000.0
2008-04-10 07:18:00,4.7033,4.70341,4.70165,4.7033,18000000.0
2008-04-10 07:19:00,4.70358,4.70358,4.70193,4.70342,14000000.0
2008-04-10 07:20:00,4.70293,4.70415,4.70243,4.70303,18000000.0
2008-04-10 07:21:00,4.70271,4.70361,4.7023,4.7023,13000000.0
2008-04-10 07:22:00,4.70309,4.70388,4.7023,4.70388,14000000.0
2008-04-10 07:23:00,4.7042,4.70437,4.70305,4.70431,15000000.0
2008-04-10 07:24:00,4.70307,4.70454,4.70281,4.70375,16000000.0
2008-04-10 07:25:00,4.70367,4.70367,4.70224,4.70311,15000000.0
2008-04-10 07:26:00,4.70351,4.70358,4.70215,4.70319,13000000.0
2008-04-10 07:27:00,4.7025,4.70381,4.70217,4.70331,12000000.0
2008-04-10 07:28:00,4.70294,4.70367,4.70212,4.70212,22000000.0
2008-04-10 07:29:00,4.70341,4.70414,4.70253,4.70372,16000000.0
2008-04-10 07:30:00,4.70406,4.70446,4.70318,4.7037,14000000.0
2008-04-10 07:31:00,4.70438,4.70438,4.70337,4.70395,13000000.0
2008-04-10 07:32:00,4.70399,4.70491,4.70361,4.70438,9000000.0
2008-04-10 07:33:00,4.70386,4.70409,4.70336,4.70401,7000000.0
2008-04-10 07:34:00,4.70302,4.70401,4.7022,4.7022,18000000.0
2008-04-10 07:35:00,4.70375,4.70375,4.70218,4.70218,9000000.0
2008-04-10 07:36:00,4.70351,4.70362,4.70219,4.70269,13000000.0
2008-04-10 07:37:00,4.70258,4.70346,4.70256,4.70317,11000000.0
2008-04-10 07:38:00,4.70321,4.70352,4.70186,4.70231,11000000.0
2008-04-10 07:39:00,4.70276,4.70309,4.70185,4.70295,19000000.0
2008-04-10 07:40:00,4.70174,4.70315,4.70174,4.70297,11000000.0
2008-04-10 07:41:00,4.70263,4.7031,4.70214,4.70295,7000000.0
2008-04-10 07:42:00,4.70231,4.70264,4.70168,4.70187,13000000.0
2008-04-10 07:43:00,4.70098,4.70279,4.70098,4.7022,14000000.0
2008-04-10 07:44:00,4.70296,4.70297,4.70068,4.70068,10000000.0
2008-04-10 07:45:00,4.70132,4.70147,4.7,4.7,8000000.0
2008-04-10 07:46:00,4.69956,4.70153,4.6992,4.70153,13000000.0
2008-04-10 07:47:00,4.70076,4.70221,4.70036,4.70165,15000000.0
2008-04-10 07:48:00,4.70133,4.70161,4.6998,4.70159,13000000.0
2008-04-10 07:49:00,4.70193,4.70208,4.70072,4.70087,10000000.0
2008-04-10 07:50:00,4.70174,4.70237,4.70089,4.70111,17000000.0
2008-04-10 07:51:00,4.70155,4.70242,4.70116,4.70148,16000000.0
2008-04-10 07:52:00,4.70173,4.70298,4.70137,4.70199,13000000.0
2008-04-10 07:53:00,4.70127,4.70227,4.70087,4.70087,10000000.0
2008-04-10 07:54:00,4.70159,4.70238,4.70102,4.70238,11000000.0
2008-04-10 07:55:00,4.70119,4.7029,4.70103,4.7029,12000000.0
2008-04-10 07:56:00,4.70113,4.70188,4.70053,4.70129,13000000.0
2008-04-10 07:57:00,4.70111,4.70168,4.69963,4.69977,8000000.0
2008-04-10 07:58:00,4.70077,4.702,4.69986,4.70115,14000000.0
2008-04-10 07:59:00,4.70194,4.70241,4.70016,4.70212,15000000.0
2008-04-10 08:00:00,4.69959,4.70093,4.6987,4.69991,10000000.0
2008-04-10 08:01:00,4.70114,4.70258,4.70042,4.70042,13000000.0
2008-04-10 08:02:00,4.70154,4.70233,4.70056,4.70123,14000000.0
2008-04-10 08:03:00,4.70126,4.70209,4.70049,4.70144,12000000.0
2008-04-10 08:04:00,4.70147,4.70226,4.70032,4.70061,16000000.0
2008-04-10 08:05:00,4.70004,4.70224,4.70004,4.70011,14000000.0
2008-04-10 08:06:00,4.70166,4.70252,4.70039,4.70039,19000000.0
2008-04-10 08:07:00,4.70178,4.70314,4.70114,4.70314,19000000.0
2008-04-10 08:08:00,4.70245,4.7042,4.70229,4.70355,11000000.0
2008-04-10 08:09:00,4.70386,4.70408,4.70249,4.70284,10000000.0
2008-04-10 08:10:00,4.70332,4.7053,4.70313,4.7044,16000000.0
2008-04-10 08:11:00,4.70526,4.70589,4.70473,4.70497,9000000.0
2008-04-10 08:12:00,4.70507,4.70562,4.70454,4.70494,10000000.0
2008-04-10 08:13:00,4.70348,4.70563,4.70348,4.7047,11000000.0
2008-04-10 08:14:00,4.70508,4.70542,4.70403,4.70475,12000000.0
2008-04-10 08:15:00,4.70566,4.70605,4.70449,4.70548,15000000.0
2008-04-10 08:16:00,4.70572,4.70674,4.70527,4.70555,14000000.0
2008-04-10 08:17:00,4.70599,4.70627,4.70476,4.70533,10000000.0
2008-04-10 08:18:00,4.70503,4.70585,4.70499,4.70559,9000000.0
2008-04-10 08:19:00,4.70583,4.70635,4.70451,4.70451,11000000.0
2008-04-10 08:20:00,4.70535,4.70567,4.70417,4.70417,11000000.0
2008-04-10 08:21:00,4.70472,4.70553,4.70394,4.70496,20000000.0
2008-04-10 08:22:00,4.70428,4.70496,4.70382,4.70382,8000000.0
2008-04-10 08:23:00,4.70338,4.70481,4.70338,4.70457,12000000.0
2008-04-10 08:24:00,4.70505,4.70505,4.70385,4.7043,13000000.0
2008-04-10 08:25:00,4.70572,4.70572,4.70349,4.70361,12000000.0
2008-04-10 08:26:00,4.70527,4.70686,4.70401,4.70686,13000000.0
2008-04-10 08:27:00,4.70704,4.7071,4.70605,4.70613,11000000.0
2008-04-10 08:28:00,4.70749,4.70754,4.70596,4.706,8000000.0
2008-04-10 08:29:00,4.70499,4.70605,4.70435,4.70492,12000000.0
2008-04-10 08:30:00,4.70669,4.70754,4.70589,4.7062,11000000.0
2008-04-10 08:31:00,4.70776,4.70805,4.7069,4.70699,10000000.0
2008-04-10 08:32:00,4.70696,4.70825,4.70645,4.70726,13000000.0
2008-04-10 08:33:00,4.70742,4.70818,4.70682,4.70794,11000000.0
2008-04-10 08:34:00,4.70764,4.70835,4.70687,4.70738,17000000.0
2008-04-10 08:35:00,4.70825,4.70958,4.70716,4.70958,11000000.0
2008-04-10 08:36:00,4.70797,4.70904,4.70793,4.70818,10000000.0
2008-04-10 08:37:00,4.70898,4.70898,4.7075,4.70863,9000000.0
2008-04-10 08:38:00,4.70789,4.70965,4.70741,4.70965,18000000.0
2008-04-10 08:39:00,4.70935,4.70935,4.70676,4.70819,8000000.0
2008-04-10 08:40:00,4.70876,4.70905,4.70756,4.70807,7000000.0
2008-04-10 08:41:00,4.70908,4.70973,4.70783,4.70927,16000000.0
2008-04-10 08:42:00,4.70996,4.71009,4.70734,4.70761,14000000.0
2008-04-10 08:43:00,4.7089,4.70956,4.70772,4.70811,12000000.0
2008-04-10 08:44:00,4.7099,4.71028,4.70867,4.71019,9000000.0
2008-04-10 08:45:00,4.71066,4.71066,4.70832,4.70958,18000000.0
2008-04-10 08:46:00,4.70832,4.70947,4.70807,4.70812,14000000.0
2008-04-10 08:47:00,4.70847,4.70847,4.70608,4.7062,18000000.0
2008-04-10 08:48:00,4.70775,4.70823,4.70685,4.70692,12000000.0
2008-04-10 08:49:00,4.70862,4.70862,4.70618,4.70799,14000000.0
2008-04-10 08:50:00,4.70818,4.70899,4.7071,4.70806,16000000.0
2008-04-10 08:51:00,4.70718,4.70811,4.70669,4.70811,21000000.0
2008-04-10 08:52:00,4.70705,4.7085,4.70639,4.70717,20000000.0
2008-04-10 08:53:00,4.70887,4.70887,4.70676,4.70711,7000000.0
2008-04-10 08:54:00,4.70771,4.70913,4.70711,4.70904,17000000.0
2008-04-10 08:55:00,4.70804,4.71049,4.70804,4.71012,12000000.0
2008-04-10 08:56:00,4.71099,4.71115,4.7092,4.71035,17000000.0
2008-04-10 08:57:00,4.71014,4.71079,4.7094,4.70944,16000000.0
2008-04-10 08:58:00,4.7099,4.71099,4.70943,4.70965,12000000.0
2008-04-10 08:59:00,4.71066,4.71141,4.71002,4.71086,13000000.0
2008-04-10 09:00:00,4.71149,4.7118,4.71036,4.71083,17000000.0
2008-04-10 09:01:00,4.71081,4.71189,4.70917,4.71189,13000000.0
2008-04-10 09:02:00,4.71137,4.71159,4.71044,4.71101,8000000.0
2008-04-10 09:03:00,4.71061,4.71124,4.70874,4.71034,16000000.0
2008-04-10 09:04:00,4.71031,4.71034,4.70852,4.70964,8000000.0
2008-04-10 09:05:00,4.70928,4.70968,4.70858,4.70869,11000000.0
2008-04-10 09:06:00,4.70873,4.70929,4.70806,4.7082,10000000.0
2008-04-10 09:07:00,4.70929,4.70929,4.70766,4.70766,10000000.0
2008-04-10 09:08:00,4.70899,4.70907,4.70719,4.70907,19000000.0
2008-04-10 09:09:00,4.7082,4.70909,4.70746,4.70814,16000000.0
2008-04-10 09:10:00,4.70796,4.7092,4.70796,4.70915,8000000.0
2008-04-10 09:11:00,4.70978,4.70995,4.70845,4.70964,11000000.0
2008-04-10 09:12:00,4.7093,4.7095,4.70809,4.7095,16000000.0
2008-04-10 09:13:00,4.70913,4.7093,4.70762,4.70798,15000000.0
2008-04-10 09:14:00,4.70778,4.70937,4.70778,4.70835,17000000.0
2008-04-10 09:15:00,4.70863,4.7092,4.70711,4.70711,12000000.0
2008-04-10 09:16:00,4.70838,4.70838,4.70617,4.70617,14000000.0
2008-04-10 09:17:00,4.70776,4.70808,4.70633,4.70754,14000000.0
2008-04-10 09:18:00,4.70734,4.70788,4.70557,4.7058,18000000.0
2008-04-10 09:19:00,4.70719,4.70787,4.7059,4.70708,14000000.0
2008-04-10 09:20:00,4.70573,4.70768,4.70573,4.70768,18000000.0
2008-04-10 09:21:00,4.70819,4.70942,4.70711,4.70918,17000000.0
2008-04-10 09:22:00,4.70965,4.70965,4.70774,4.7088,13000000.0
2008-04-10 09:23:00,4.70843,4.70876,4.70731,4.70775,12000000.0
2008-04-10 09:24:00,4.70794,4.70836,4.70726,4.70836,14000000.0
2008-04-10 09:25:00,4.70808,4.70848,4.70692,4.70779,9000000.0
2008-04-10 09:26:00,4.7075,4.70756,4.70551,4.70566,13000000.0
2008-04-10 09:27:00,4.70505,4.70768,4.70505,4.70686,13000000.0
2008-04-10 09:28:00,4.70713,4.70779,4.70581,4.70655,19000000.0
2008-04-10 09:29:00,4.70718,4.70728,4.7058,4.70641,14000000.0
2008-04-10 09:30:00,4.70613,4.70797,4.70613,4.70736,15000000.0
2008-04-10 09:31:00,4.70717,4.70771,4.70626,4.70678,11000000.0
2008-04-10 09:32:00,4.70728,4.70728,4.70549,4.70612,16000000.0
2008-04-10 09:33:00,4.70582,4.7071,4.70582,4.70616,9000000.0
2008-04-10 09:34:00,4.70621,4.70717,4.70517,4.7053,18000000.0
2008-04-10 09:35:00,4.70548,4.70756,4.70548,4.70658,14000000.0
2008-04-10 09:36:00,4.70549,4.70717,4.70525,4.70629,16000000.0
2008-04-10 09:37:00,4.70562,4.70716,4.70541,4.70541,20000000.0
2008-04-10 09:38:00,4.70622,4.70675,4.70544,4.70596,19000000.0
2008-04-10 09:39:00,4.7069,4.7069,4.7056,4.70667,16000000.0
2008-04-10 09:40:00,4.70698,4.70698,4.70518,4.70651,12000000.0
2008-04-10 09:41:00,4.70629,4.70697,4.70534,4.70697,18000000.0
2008-04-10 09:42:00,4.70666,4.70677,4.70527,4.70636,16000000.0
2008-04-10 09:43:00,4.70577,4.70714,4.70541,4.70541,15000000.0
2008-04-10 09:44:00,4.70611,4.7067,4.70561,4.7067,13000000.0
2008-04-10 09:45:00,4.70651,4.70744,4.70561,4.70567,13000000.0
2008-04-10 09:46:00,4.70713,4.70713,4.70505,4.70643,17000000.0
2008-04-10 09:47:00,4.70506,4.70609,4.70416,4.70416,13000000.0
2008-04-10 09:48:00,4.70611,4.70716,4.70507,4.70716,16000000.0
2008-04-10 09:49:00,4.70683,4.70689,4.70516,4.70674,17000000.0
2008-04-10 09:50:00,4.70632,4.70728,4.70567,4.70697,12000000.0
2008-04-10 09:51:00,4.70612,4.70726,4.70502,4.70502,16000000.0
2008-04-10 09:52:00,4.70511,4.70529,4.70383,4.70467,16000000.0
2008-04-10 09:53:00,4.70403,4.70462,4.70279,4.70416,15000000.0
2008-04-10 09:54:00,4.70337,4.70458,4.70314,4.70341,15000000.0
2008-04-10 09:55:00,4.70471,4.7049,4.70335,4.70472,15000000.0
2008-04-10 09:56:00,4.70375,4.70502,4.70227,4.70358,17000000.0
2008-04-10 09:57:00,4.70346,4.70357,4.70187,4.70295,12000000.0
2008-04-10 09:58:00,4.70271,4.70381,4.70213,4.70363,14000000.0
2008-04-10 09:59:00,4.70298,4.70298,4.70161,4.70238,10000000.0
2008-04-10 10:00:00,4.70127,4.70203,4.70104,4.70164,11000000.0
2008-04-10 10:01:00,4.70106,4.70202,4.70066,4.70066,24000000.0
2008-04-10 10:02:00,4.70249,4.70336,4.70141,4.70167,14000000.0
2008-04-10 10:03:00,4.70386,4.70414,4.70269,4.70386,16000000.0
2008-04-10 10:04:00,4.70289,4.70376,4.7024,4.70367,10000000.0
2008-04-10 10:05:00,4.70329,4.70391,4.70248,4.70299,10000000.0
2008-04-10 10:06:00,4.70391,4.70504,4.7035,4.70365,9000000.0
2008-04-10 10:07:00,4.70458,4.70515,4.70407,4.70503,11000000.0
2008-04-10 10:08:00,4.70374,4.70517,4.70362,4.70511,9000000.0
2008-04-10 10:09:00,4.70476,4.70476,4.70165,4.70165,11000000.0
2008-04-10 10:10:00,4.70315,4.70483,4.70263,4.70468,15000000.0
2008-04-10 10:11:00,4.70386,4.70469,4.70257,4.70333,16000000.0
2008-04-10 10:12:00,4.70367,4.70429,4.70305,4.70417,19000000.0
2008-04-10 10:13:00,4.7038,4.70444,4.70334,4.70444,9000000.0
2008-04-10 10:14:00,4.70453,4.70453,4.70203,4.70354,11000000.0
2008-04-10 10:15:00,4.70392,4.70416,4.7022,4.70416,8000000.0
2008-04-10 10:16:00,4.70306,4.70438,4.70243,4.70369,17000000.0
2008-04-10 10:17:00,4.70383,4.70451,4.70244,4.7027,16000000.0
2008-04-10 10:18:00,4.70429,4.7045,4.70239,4.70239,16000000.0
2008-04-10 10:19:00,4.70325,4.70329,4.70181,4.70257,17000000.0
2008-04-10 10:20:00,4.70257,4.7033,4.70118,4.70168,16000000.0
2008-04-10 10:21:00,4.7023,4.70338,4.7023,4.70332,7000000.0
2008-04-10 10:22:00,4.70258,4.70371,4.70213,4.7033,10000000.0
2008-04-10 10:23:00,4.70325,4.70345,4.70191,4.703,14000000.0
2008-04-10 10:24:00,4.70245,4.70358,4.70217,4.70251,13000000.0
2008-04-10 10:25:00,4.70329,4.70355,4.70177,4.70177,12000000.0
2008-04-10 10:26:00,4.70251,4.70251,4.70086,4.70104,11000000.0
2008-04-10 10:27:00,4.70181,4.70232,4.69958,4.70222,13000000.0
2008-04-10 10:28:00,4.70177,4.7019,4.70066,4.7019,13000000.0
2008-04-10 10:29:00,4.70091,4.70091,4.69873,4.69979,11000000.0
2008-04-10 10:30:00,4.69931,4.70041,4.69853,4.70041,9000000.0
2008-04-10 10:31:00,4.70132,4.70149,4.69833,4.70031,16000000.0
2008-04-10 10:32:00,4.69973,4.69982,4.69884,4.69936,9000000.0
2008-04-10 10:33:00,4.69979,4.69993,4.69831,4.69918,12000000.0
2008-04-10 10:34:00,4.70034,4.70034,4.6971,4.6971,11000000.0
2008-04-10 10:35:00,4.69695,4.69846,4.69444,4.69456,17000000.0
2008-04-10 10:36:00,4.69683,4.69785,4.69523,4.69523,10000000.0
2008-04-10 10:37:00,4.6962,4.69674,4.69501,4.69546,15000000.0
2008-04-10 10:38:00,4.69544,4.69736,4.69536,4.69736,17000000.0
2008-04-10 10:39:00,4.69583,4.69738,4.69571,4.69571,13000000.0
2008-04-10 10:40:00,4.69573,4.69611,4.69454,4.69567,10000000.0
2008-04-10 10:41:00,4.69462,4.69626,4.69294,4.69307,15000000.0
2008-04-10 10:42:00,4.69364,4.69364,4.69209,4.69311,12000000.0
2008-04-10 10:43:00,4.69415,4.69445,4.69248,4.69445,13000000.0
2008-04-10 10:44:00,4.69495,4.69538,4.69285,4.69342,12000000.0
2008-04-10 10:45:00,4.69466,4.69466,4.69334,4.69391,13000000.0
2008-04-10 10:46:00,4.69485,4.69485,4.69227,4.69327,13000000.0
2008-04-10 10:47:00,4.69366,4.69383,4.69244,4.69344,7000000.0
2008-04-10 10:48:00,4.69324,4.69405,4.69191,4.69248,12000000.0
2008-04-10 10:49:00,4.69287,4.69523,4.69249,4.69523,10000000.0
2008-04-10 10:50:00,4.69522,4.69568,4.69408,4.69472,14000000.0
2008-04-10 10:51:00,4.69612,4.69646,4.69479,4.69539,11000000.0
2008-04-10 10:52:00,4.69501,4.69617,4.69457,4.69546,20000000.0
2008-04-10 10:53:00,4.69469,4.69563,4.69405,4.69563,9000000.0
2008-04-10 10:54:00,4.69508,4.69557,4.69383,4.69557,18000000.0
2008-04-10 10:55:00,4.69536,4.69636,4.69529,4.69529,10000000.0
2008-04-10 10:56:00,4.69573,4.69663,4.69527,4.69663,11000000.0
2008-04-10 10:57:00,4.69604,4.69604,4.69356,4.69356,8000000.0
2008-04-10 10:58:00,4.69498,4.69584,4.69391,4.69391,10000000.0
2008-04-10 10:59:00,4.69501,4.69517,4.69361,4.69381,10000000.0
2008-04-10 11:00:00,4.69465,4.69471,4.69228,4.69338,15000000.0
2008-04-10 11:01:00,4.69306,4.69449,4.69249,4.69354,12000000.0
2008-04-10 11:02:00,4.6936,4.6947,4.69325,4.69362,8000000.0
2008-04-10 11:03:00,4.69431,4.69436,4.69321,4.69353,11000000.0
2008-04-10 11:04:00,4.69358,4.69444,4.69288,4.69433,15000000.0
2008-04-10 11:05:00,4.69422,4.69422,4.69185,4.69322,17000000.0
2008-04-10 11:06:00,4.69301,4.69431,4.69032,4.6932,12000000.0
2008-04-10 11:07:00,4.69253,4.69336,4.69169,4.69336,11000000.0
2008-04-10 11:08:00,4.69305,4.69366,4.69191,4.69319,22000000.0
2008-04-10 11:09:00,4.69308,4.69392,4.6927,4.69373,9000000.0
2008-04-10 11:10:00,4.69181,4.69315,4.69002,4.69182,16000000.0
2008-04-10 11:11:00,4.69026,4.69085,4.6898,4.69004,7000000.0
2008-04-10 11:12:00,4.69097,4.69124,4.6895,4.68999,15000000.0
2008-04-10 11:13:00,4.68917,4.68926,4.6872,4.68743,11000000.0
2008-04-10 11:14:00,4.6867,4.6884,4.68381,4.68513,18000000.0
2008-04-10 11:15:00,4.68378,4.68692,4.68364,4.68602,11000000.0
2008-04-10 11:16:00,4.68656,4.68756,4.68524,4.68663,13000000.0
2008-04-10 11:17:00,4.68633,4.68796,4.68628,4.68628,13000000.0
2008-04-10 11:18:00,4.68739,4.68804,4.68663,4.68665,9000000.0
2008-04-10 11:19:00,4.6869,4.69099,4.6869,4.69099,17000000.0
2008-04-10 11:20:00,4.69059,4.69093,4.68894,4.69044,14000000.0
2008-04-10 11:21:00,4.68935,4.69284,4.68935,4.69148,14000000.0
2008-04-10 11:22:00,4.69069,4.69139,4.69013,4.69072,22000000.0
2008-04-10 11:23:00,4.68945,4.6906,4.68888,4.68888,8000000.0
2008-04-10 11:24:00,4.68981,4.69017,4.68833,4.6887,18000000.0
2008-04-10 11:25:00,4.68981,4.69011,4.68783,4.68891,9000000.0
2008-04-10 11:26:00,4.68958,4.69074,4.68889,4.68952,15000000.0
2008-04-10 11:27:00,4.69009,4.69042,4.6893,4.68997,10000000.0
2008-04-10 11:28:00,4.68898,4.69008,4.68756,4.68893,13000000.0
2008-04-10 11:29:00,4.68873,4.68953,4.687,4.687,17000000.0
2008-04-10 11:30:00,4.68736,4.68893,4.68621,4.68774,13000000.0
2008-04-10 11:31:00,4.68862,4.68862,4.68638,4.68666,12000000.0
2008-04-10 11:32:00,4.68725,4.68846,4.68641,4.68738,20000000.0
2008-04-10 11:33:00,4.68806,4.68806,4.68695,4.68798,16000000.0
2008-04-10 11:34:00,4.6879,4.68908,4.68748,4.6881,13000000.0
2008-04-10 11:35:00,4.68938,4.69151,4.68938,4.68994,14000000.0
2008-04-10 11:36:00,4.69095,4.69095,4.68935,4.69079,11000000.0
2008-04-10 11:37:00,4.6898,4.69059,4.68833,4.68833,16000000.0
2008-04-10 11:38:00,4.68912,4.6894,4.68774,4.68817,8000000.0
2008-04-10 11:39:00,4.68737,4.68837,4.68727,4.68782,11000000.0
2008-04-10 11:40:00,4.68882,4.68882,4.68718,4.68765,12000000.0
2008-04-10 11:41:00,4.68662,4.68836,4.68659,4.68815,10000000.0
2008-04-10 11:42:00,4.68727,4.68837,4.68648,4.68837,10000000.0
2008-04-10 11:43:00,4.68707,4.6885,4.68707,4.68848,17000000.0
2008-04-10 11:44:00,4.68827,4.6883,4.68575,4.68763,15000000.0
2008-04-10 11:45:00,4.68669,4.68862,4.68669,4.68858,16000000.0
2008-04-10 11:46:00,4.68807,4.68985,4.68807,4.68813,7000000.0
2008-04-10 11:47:00,4.68947,4.6904,4.68883,4.69,16000000.0
2008-04-10 11:48:00,4.68998,4.68998,4.68788,4.68852,13000000.0
2008-04-10 11:49:00,4.69069,4.69074,4.68857,4.68982,10000000.0
2008-04-10 11:50:00,4.68961,4.69107,4.68961,4.69093,12000000.0
2008-04-10 11:51:00,4.691,4.69155,4.68975,4.68995,14000000.0
2008-04-10 11:52:00,4.68948,4.69156,4.68924,4.69063,18000000.0
2008-04-10 11:53:00,4.69108,4.69217,4.68993,4.69006,16000000.0
2008-04-10 11:54:00,4.6915,4.69155,4.69038,4.69132,8000000.0
2008-04-10 11:55:00,4.69069,4.69099,4.68919,4.69099,8000000.0
2008-04-10 11:56:00,4.68987,4.69134,4.68861,4.68861,8000000.0
2008-04-10 11:57:00,4.68779,4.69009,4.68779,4.68949,11000000.0
2008-04-10 11:58:00,4.69069,4.69069,4.6884,4.68919,14000000.0
2008-04-10 11:59:00,4.68735,4.68922,4.68716,4.68892,11000000.0
2008-04-10 12:00:00,4.68817,4.6885,4.6874,4.6885,15000000.0
2008-04-10 12:01:00,4.68891,4.68891,4.68643,4.68706,13000000.0
2008-04-10 12:02:00,4.68794,4.68829,4.68684,4.68829,15000000.0
2008-04-10 12:03:00,4.68791,4.68836,4.68668,4.68668,11000000.0
2008-04-10 12:04:00,4.68673,4.68741,4.6864,4.68728,9000000.0
2008-04-10 12:05:00,4.68736,4.68915,4.68734,4.68915,9000000.0
2008-04-10 12:06:00,4.68898,4.68898,4.68752,4.6883,15000000.0
2008-04-10 12:07:00,4.6878,4.68839,4.68707,4.68707,11000000.0
2008-04-10 12:08:00,4.68691,4.68858,4.68683,4.68739,8000000.0
2008-04-10 12:09:00,4.68796,4.68911,4.68728,4.68911,18000000.0
2008-04-10 12:10:00,4.68889,4.68927,4.68762,4.68877,14000000.0
2008-04-10 12:11:00,4.69,4.69012,4.68831,4.68831,9000000.0
2008-04-10 12:12:00,4.68925,4.68935,4.68818,4.68842,18000000.0
2008-04-10 12:13:00,4.68868,4.6895,4.68798,4.68933,12000000.0
2008-04-10 12:14:00,4.68958,4.68958,4.68831,4.68845,10000000.0
2008-04-10 12:15:00,4.68759,4.68874,4.68713,4.68713,8000000.0
2008-04-10 12:16:00,4.68836,4.68903,4.6869,4.68903,14000000.0
2008-04-10 12:17:00,4.68749,4.68924,4.68735,4.68915,13000000.0
2008-04-10 12:18:00,4.68809,4.68906,4.68799,4.68906,10000000.0
2008-04-10 12:19:00,4.68809,4.68928,4.68783,4.6884,11000000.0
2008-04-10 12:20:00,4.68839,4.68839,4.68759,4.68763,8000000.0
2008-04-10 12:21:00,4.68705,4.688,4.68662,4.68728,20000000.0
2008-04-10 12:22:00,4.68801,4.68945,4.68801,4.68839,14000000.0
2008-04-10 12:23:00,4.68904,4.68904,4.68714,4.68769,11000000.0
2008-04-10 12:24:00,4.68809,4.68873,4.68735,4.68765,17000000.0
2008-04-10 12:25:00,4.68811,4.68845,4.68709,4.68743,12000000.0
2008-04-10 12:26:00,4.68734,4.68872,4.68734,4.68812,7000000.0
2008-04-10 12:27:00,4.68844,4.6891,4.68764,4.68908,7000000.0
2008-04-10 12:28:00,4.68892,4.68892,4.68731,4.68859,19000000.0
2008-04-10 12:29:00,4.68691,4.68893,4.68691,4.68881,12000000.0
2008-04-10 12:30:00,4.68812,4.68853,4.68772,4.68815,10000000.0
2008-04-10 12:31:00,4.6879,4.68884,4.68708,4.68769,12000000.0
2008-04-10 12:32:00,4.68866,4.68868,4.68786,4.68841,12000000.0
2008-04-10 12:33:00,4.68868,4.68893,4.68791,4.68893,15000000.0
2008-04-10 12:34:00,4.68919,4.68919,4.68792,4.68874,12000000.0
2008-04-10 12:35:00,4.68936,4.68954,4.68764,4.68878,12000000.0
2008-04-10 12:36:00,4.68927,4.68979,4.68883,4.68895,15000000.0
2008-04-10 12:37:00,4.68969,4.68969,4.68847,4.68961,8000000.0
2008-04-10 12:38:00,4.68907,4.68969,4.68768,4.68945,15000000.0
2008-04-10 12:39:00,4.68914,4.69009,4.68861,4.68919,14000000.0
2008-04-10 12:40:00,4.6888,4.69059,4.6885,4.69059,18000000.0
2008-04-10 12:41:00,4.68979,4.69065,4.68967,4.69065,11000000.0
2008-04-10 12:42:00,4.6905,4.6905,4.68846,4.68905,17000000.0
2008-04-10 12:43:00,4.68953,4.6899,4.68858,4.68858,11000000.0
2008-04-10 12:44:00,4.68959,4.69034,4.68914,4.69025,13000000.0
2008-04-10 12:45:00,4.69051,4.69052,4.68908,4.68949,10000000.0
2008-04-10 12:46:00,4.68963,4.69093,4.689,4.68992,20000000.0
2008-04-10 12:47:00,4.69022,4.69092,4.68893,4.69092,10000000.0
2008-04-10 12:48:00,4.68938,4.69111,4.68938,4.69111,10000000.0
2008-04-10 12:49:00,4.69101,4.69116,4.68953,4.69097,15000000.0
2008-04-10 12:50:00,4.69024,4.69064,4.68895,4.68909,14000000.0
2008-04-10 12:51:00,4.68952,4.68999,4.68849,4.68898,14000000.0
2008-04-10 12:52:00,4.68934,4.68934,4.68777,4.68887,9000000.0
2008-04-10 12:53:00,4.68857,4.68893,4.68748,4.68791,9000000.0
2008-04-10 12:54:00,4.68766,4.68858,4.68714,4.68714,20000000.0
2008-04-10 12:55:00,4.68846,4.69015,4.68767,4.68917,12000000.0
2008-04-10 12:56:00,4.68999,4.69133,4.68971,4.69117,7000000.0
2008-04-10 12:57:00,4.69103,4.69166,4.68962,4.69131,13000000.0
2008-04-10 12:58:00,4.68961,4.69227,4.68961,4.6921,16000000.0
2008-04-10 12:59:00,4.69117,4.6927,4.6891,4.6927,14000000.0
2008-04-10 13:00:00,4.69296,4.69515,4.69198,4.69403,12000000.0
2008-04-10 13:01:00,4.69431,4.69451,4.69217,4.69217,17000000.0
2008-04-10 13:02:00,4.69335,4.69335,4.69141,4.69239,10000000.0
2008-04-10 13:03:00,4.69188,4.69258,4.69043,4.69258,22000000.0
2008-04-10 13:04:00,4.69239,4.69256,4.69115,4.69254,20000000.0
2008-04-10 13:05:00,4.69082,4.69154,4.69004,4.69061,14000000.0
2008-04-10 13:06:00,4.69153,4.69327,4.69123,4.69327,17000000.0
2008-04-10 13:07:00,4.69383,4.69409,4.69192,4.69236,22000000.0
2008-04-10 13:08:00,4.69259,4.69528,4.69259,4.69461,12000000.0
2008-04-10 13:09:00,4.69452,4.69452,4.69255,4.69255,12000000.0
2008-04-10 13:10:00,4.6935,4.69415,4.69208,4.69311,20000000.0
2008-04-10 13:11:00,4.69197,4.69327,4.69087,4.69221,12000000.0
2008-04-10 13:12:00,4.69213,4.69335,4.69165,4.69335,16000000.0
2008-04-10 13:13:00,4.69172,4.69262,4.68977,4.69142,14000000.0
2008-04-10 13:14:00,4.69144,4.69147,4.68974,4.69089,17000000.0
2008-04-10 13:15:00,4.68934,4.69074,4.68891,4.69063,7000000.0
2008-04-10 13:16:00,4.68883,4.69017,4.68786,4.69017,9000000.0
2008-04-10 13:17:00,4.69028,4.69028,4.68747,4.68814,15000000.0
2008-04-10 13:18:00,4.68806,4.68853,4.68533,4.68727,17000000.0
2008-04-10 13:19:00,4.68503,4.68795,4.68503,4.68772,15000000.0
2008-04-10 13:20:00,4.68772,4.68826,4.6861,4.68826,12000000.0
2008-04-10 13:21:00,4.68885,4.68929,4.68753,4.68803,24000000.0
2008-04-10 13:22:00,4.68825,4.69009,4.68825,4.68946,12000000.0
2008-04-10 13:23:00,4.69012,4.69056,4.68887,4.68908,12000000.0
2008-04-10 13:24:00,4.69107,4.69107,4.68952,4.68973,18000000.0
2008-04-10 13:25:00,4.68991,4.69132,4.68972,4.69092,12000000.0
2008-04-10 13:26:00,4.69092,4.69092,4.68874,4.68884,12000000.0
2008-04-10 13:27:00,4.68934,4.68999,4.68907,4.68999,9000000.0
2008-04-10 13:28:00,4.68954,4.69062,4.68902,4.69041,15000000.0
2008-04-10 13:29:00,4.69089,4.69212,4.69038,4.69212,14000000.0
2008-04-10 13:30:00,4.69157,4.69247,4.69111,4.69175,11000000.0
2008-04-10 13:31:00,4.69209,4.69209,4.69014,4.69152,11000000.0
2008-04-10 13:32:00,4.69154,4.69188,4.69029,4.69174,8000000.0
2008-04-10 13:33:00,4.69091,4.69246,4.69029,4.69246,14000000.0
2008-04-10 13:34:00,4.69195,4.69225,4.69009,4.69146,11000000.0
2008-04-10 13:35:00,4.69115,4.69115,4.68942,4.69015,16000000.0
2008-04-10 13:36:00,4.68977,4.69059,4.68958,4.69059,8000000.0
2008-04-10 13:37:00,4.69111,4.69164,4.68924,4.69065,17000000.0
2008-04-10 13:38:00,4.69064,4.69145,4.68972,4.69054,14000000.0
2008-04-10 13:39:00,4.69092,4.69278,4.69048,4.69264,10000000.0
2008-04-10 13:40:00,4.69314,4.69321,4.68986,4.69076,8000000.0
2008-04-10 13:41:00,4.69195,4.69265,4.69041,4.691,11000000.0
2008-04-10 13:42:00,4.69238,4.69275,4.69052,4.6917,14000000.0
2008-04-10 13:43:00,4.69168,4.69168,4.6906,4.69116,11000000.0
2008-04-10 13:44:00,4.69009,4.69257,4.69009,4.69257,11000000.0
2008-04-10 13:45:00,4.69115,4.69246,4.68913,4.69035,14000000.0
2008-04-10 13:46:00,4.69031,4.69044,4.68906,4.68982,11000000.0
2008-04-10 13:47:00,4.69005,4.6913,4.68934,4.68934,13000000.0
2008-04-10 13:48:00,4.69095,4.69209,4.68995,4.69209,14000000.0
2008-04-10 13:49:00,4.69174,4.69203,4.691,4.69131,12000000.0
2008-04-10 13:50:00,4.69093,4.69254,4.69093,4.69167,16000000.0
2008-04-10 13:51:00,4.69234,4.69274,4.69141,4.69222,14000000.0
2008-04-10 13:52:00,4.69253,4.69264,4.6913,4.69264,10000000.0
2008-04-10 13:53:00,4.69243,4.69255,4.69169,4.69255,10000000.0
2008-04-10 13:54:00,4.69286,4.69286,4.69133,4.69133,8000000.0
2008-04-10 13:55:00,4.6918,4.69267,4.69157,4.69157,13000000.0
2008-04-10 13:56:00,4.69325,4.69347,4.69214,4.69286,17000000.0
2008-04-10 13:57:00,4.69316,4.69384,4.69232,4.69384,13000000.0
2008-04-10 13:58:00,4.69407,4.69472,4.69351,4.69392,7000000.0
2008-04-10 13:59:00,4.6941,4.69508,4.69377,4.69393,9000000.0
2008-04-10 14:00:00,4.69507,4.69545,4.69386,4.69545,7000000.0
2008-04-10 14:01:00,4.69508,4.69571,4.69422,4.69571,11000000.0
2008-04-10 14:02:00,4.69555,4.69617,4.69393,4.69568,19000000.0
2008-04-10 14:03:00,4.69452,4.69538,4.69398,4.69532,13000000.0
2008-04-10 14:04:00,4.69424,4.69501,4.69337,4.69337,22000000.0
2008-04-10 14:05:00,4.69444,4.69444,4.6916,4.6916,17000000.0
2008-04-10 14:06:00,4.69442,4.69442,4.69257,4.69303,11000000.0
2008-04-10 14:07:00,4.69495,4.69521,4.69386,4.69422,9000000.0
2008-04-10 14:08:00,4.69538,4.69538,4.69392,4.69472,11000000.0
2008-04-10 14:09:00,4.69353,4.69489,4.69353,4.69453,12000000.0
2008-04-10 14:10:00,4.69328,4.69448,4.69298,4.69403,13000000.0
2008-04-10 14:11:00,4.69417,4.69437,4.69277,4.69437,14000000.0
2008-04-10 14:12:00,4.69421,4.69442,4.69344,4.69442,11000000.0
2008-04-10 14:13:00,4.69441,4.69441,4.69332,4.69372,11000000.0
2008-04-10 14:14:00,4.69245,4.6941,4.69123,4.6941,7000000.0
2008-04-10 14:15:00,4.69406,4.69473,4.69277,4.69444,14000000.0
2008-04-10 14:16:00,4.69286,4.69425,4.69214,4.69338,13000000.0
2008-04-10 14:17:00,4.69373,4.69387,4.6924,4.69244,22000000.0
2008-04-10 14:18:00,4.69246,4.69377,4.69203,4.69334,15000000.0
2008-04-10 14:19:00,4.69303,4.69303,4.69096,4.69223,12000000.0
2008-04-10 14:20:00,4.69227,4.69264,4.69076,4.69076,7000000.0
2008-04-10 14:21:00,4.69202,4.69209,4.69027,4.69027,13000000.0
2008-04-10 14:22:00,4.69154,4.69154,4.69001,4.69082,8000000.0
2008-04-10 14:23:00,4.69109,4.6919,4.69029,4.6919,11000000.0
2008-04-10 14:24:00,4.69207,4.69219,4.69059,4.69171,13000000.0
2008-04-10 14:25:00,4.6921,4.6927,4.69126,4.69126,15000000.0
2008-04-10 14:26:00,4.69179,4.69292,4.69157,4.69292,8000000.0
2008-04-10 14:27:00,4.6922,4.69265,4.6902,4.6902,10000000.0
2008-04-10 14:28:00,4.6914,4.6914,4.68944,4.6914,11000000.0
2008-04-10 14:29:00,4.691,4.69401,4.691,4.69401,21000000.0
2008-04-10 14:30:00,4.69346,4.69395,4.69205,4.69395,11000000.0
2008-04-10 14:31:00,4.69374,4.69392,4.69078,4.69392,17000000.0
2008-04-10 14:32:00,4.6933,4.6947,4.69275,4.69359,15000000.0
2008-04-10 14:33:00,4.69441,4.69543,4.69356,4.69543,8000000.0
2008-04-10 14:34:00,4.69408,4.69528,4.69356,4.69458,9000000.0
2008-04-10 14:35:00,4.69361,4.69418,4.69243,4.69313,11000000.0
2008-04-10 14:36:00,4.69151,4.69238,4.69032,4.69221,15000000.0
2008-04-10 14:37:00,4.69069,4.69374,4.69064,4.69372,8000000.0
2008-04-10 14:38:00,4.69319,4.69363,4.69175,4.69175,10000000.0
2008-04-10 14:39:00,4.69297,4.69393,4.69248,4.69324,19000000.0
2008-04-10 14:40:00,4.69367,4.69782,4.69367,4.69782,15000000.0
2008-04-10 14:41:00,4.69611,4.69943,4.69429,4.69943,15000000.0
2008-04-10 14:42:00,4.69966,4.70075,4.69757,4.69897,17000000.0
2008-04-10 14:43:00,4.69717,4.69924,4.69628,4.6991,15000000.0
2008-04-10 14:44:00,4.69972,4.70017,4.69799,4.70017,15000000.0
2008-04-10 14:45:00,4.70002,4.7031,4.69945,4.7031,9000000.0
2008-04-10 14:46:00,4.70235,4.7025,4.70101,4.70191,11000000.0
2008-04-10 14:47:00,4.70165,4.70185,4.69976,4.69987,12000000.0
2008-04-10 14:48:00,4.70218,4.7035,4.70051,4.7033,12000000.0
2008-04-10 14:49:00,4.7041,4.70774,4.7039,4.70774,12000000.0
2008-04-10 14:50:00,4.70745,4.70865,4.7063,4.70865,15000000.0
2008-04-10 14:51:00,4.70886,4.70886,4.70733,4.70795,10000000.0
2008-04-10 14:52:00,4.70538,4.70663,4.70418,4.70486,13000000.0
2008-04-10 14:53:00,4.70496,4.70496,4.70271,4.70434,13000000.0
2008-04-10 14:54:00,4.70307,4.70324,4.70171,4.70204,9000000.0
2008-04-10 14:55:00,4.70089,4.7019,4.70048,4.7019,16000000.0
2008-04-10 14:56:00,4.70148,4.70339,4.70148,4.70313,15000000.0
2008-04-10 14:57:00,4.70335,4.70396,4.70277,4.7038,15000000.0
2008-04-10 14:58:00,4.70316,4.70367,4.70265,4.70313,11000000.0
2008-04-10 14:59:00,4.70292,4.70353,4.70233,4.70293,14000000.0
2008-04-10 15:00:00,4.70284,4.70358,4.70134,4.70207,18000000.0
2008-04-10 15:01:00,4.70213,4.70217,4.69935,4.69991,12000000.0
2008-04-10 15:02:00,4.69913,4.70044,4.69863,4.70044,7000000.0
2008-04-10 15:03:00,4.70008,4.70024,4.69813,4.70003,18000000.0
2008-04-10 15:04:00,4.6986,4.69891,4.69642,4.69702,21000000.0
2008-04-10 15:05:00,4.69557,4.69701,4.69557,4.69663,13000000.0
2008-04-10 15:06:00,4.6979,4.69879,4.69654,4.69841,14000000.0
2008-04-10 15:07:00,4.69799,4.69881,4.69676,4.69723,22000000.0
2008-04-10 15:08:00,4.69873,4.69876,4.69668,4.69732,10000000.0
2008-04-10 15:09:00,4.69696,4.69776,4.69517,4.69517,9000000.0
2008-04-10 15:10:00,4.69673,4.69998,4.69656,4.69998,14000000.0
2008-04-10 15:11:00,4.69983,4.70071,4.6978,4.69953,12000000.0
2008-04-10 15:12:00,4.70084,4.70369,4.7005,4.70369,13000000.0
2008-04-10 15:13:00,4.70258,4.70359,4.70158,4.70264,12000000.0
2008-04-10 15:14:00,4.70101,4.70209,4.70065,4.70209,10000000.0
2008-04-10 15:15:00,4.70142,4.7022,4.69997,4.7022,16000000.0
2008-04-10 15:16:00,4.70177,4.70276,4.7014,4.70207,15000000.0
2008-04-10 15:17:00,4.7028,4.70353,4.70149,4.70235,14000000.0
2008-04-10 15:18:00,4.70296,4.70397,4.70002,4.70397,12000000.0
2008-04-10 15:19:00,4.70518,4.70573,4.70393,4.70416,11000000.0
2008-04-10 15:20:00,4.70382,4.7054,4.70244,4.70356,14000000.0
2008-04-10 15:21:00,4.70399,4.70462,4.70281,4.70428,14000000.0
2008-04-10 15:22:00,4.70483,4.70497,4.70283,4.70377,10000000.0
2008-04-10 15:23:00,4.70277,4.70376,4.70224,4.7034,11000000.0
2008-04-10 15:24:00,4.70312,4.70385,4.70227,4.70385,10000000.0
2008-04-10 15:25:00,4.7039,4.7039,4.70224,4.70339,16000000.0
2008-04-10 15:26:00,4.70284,4.70363,4.70202,4.7032,15000000.0
2008-04-10 15:27:00,4.70312,4.70417,4.70284,4.70417,10000000.0
2008-04-10 15:28:00,4.70483,4.70483,4.70343,4.70435,11000000.0
2008-04-10 15:29:00,4.70358,4.70461,4.70288,4.70333,19000000.0
2008-04-10 15:30:00,4.70414,4.70414,4.70267,4.70368,10000000.0
2008-04-10 15:31:00,4.70316,4.70323,4.70131,4.70282,14000000.0
2008-04-10 15:32:00,4.70214,4.70214,4.70009,4.70117,12000000.0
2008-04-10 15:33:00,4.70088,4.70088,4.69799,4.69896,20000000.0
2008-04-10 15:34:00,4.69909,4.69909,4.69712,4.69712,12000000.0
2008-04-10 15:35:00,4.69906,4.70122,4.69698,4.69832,12000000.0
2008-04-10 15:36:00,4.69895,4.70049,4.69875,4.70049,10000000.0
2008-04-10 15:37:00,4.69965,4.70099,4.69965,4.70069,10000000.0
2008-04-10 15:38:00,4.7008,4.70315,4.7008,4.70315,13000000.0
2008-04-10 15:39:00,4.70275,4.7035,4.70251,4.70312,7000000.0
2008-04-10 15:40:00,4.70353,4.70353,4.70226,4.70347,10000000.0
2008-04-10 15:41:00,4.70581,4.70765,4.70437,4.70695,9000000.0
2008-04-10 15:42:00,4.70657,4.70819,4.7046,4.70682,13000000.0
2008-04-10 15:43:00,4.70595,4.70595,4.70415,4.70552,16000000.0
2008-04-10 15:44:00,4.70468,4.70827,4.70216,4.70827,14000000.0
2008-04-10 15:45:00,4.70991,4.70991,4.70728,4.70805,15000000.0
2008-04-10 15:46:00,4.70684,4.70801,4.70631,4.70722,13000000.0
2008-04-10 15:47:00,4.70655,4.70779,4.70644,4.70644,9000000.0
2008-04-10 15:48:00,4.70788,4.70788,4.70525,4.70655,21000000.0
2008-04-10 15:49:00,4.70624,4.70624,4.70313,4.70357,23000000.0
2008-04-10 15:50:00,4.70412,4.70555,4.70058,4.70226,12000000.0
2008-04-10 15:51:00,4.70273,4.70383,4.70157,4.70315,19000000.0
2008-04-10 15:52:00,4.70401,4.70544,4.70266,4.70501,15000000.0
2008-04-10 15:53:00,4.70439,4.70747,4.70439,4.70747,14000000.0
2008-04-10 15:54:00,4.70813,4.70877,4.70682,4.70748,15000000.0
2008-04-10 15:55:00,4.70765,4.70816,4.70636,4.70807,12000000.0
2008-04-10 15:56:00,4.70678,4.70989,4.70678,4.70904,18000000.0
2008-04-10 15:57:00,4.70989,4.70989,4.70791,4.7085,10000000.0
2008-04-10 15:58:00,4.70903,4.70903,4.70588,4.70597,22000000.0
2008-04-10 15:59:00,4.7065,4.70687,4.70367,4.70501,12000000.0
2008-04-10 16:00:00,4.70589,4.70722,4.7045,4.70633,12000000.0
2008-04-10 16:01:00,4.70733,4.70779,4.70567,4.70612,12000000.0
2008-04-10 16:02:00,4.70712,4.70769,4.70583,4.70711,13000000.0
2008-04-10 16:03:00,4.70761,4.70923,4.70735,4.70789,13000000.0
2008-04-10 16:04:00,4.70872,4.70872,4.70746,4.70802,11000000.0
2008-04-10 16:05:00,4.70903,4.71028,4.70822,4.7098,9000000.0
2008-04-10 16:06:00,4.70921,4.71155,4.70921,4.71068,14000000.0
2008-04-10 16:07:00,4.70897,4.70978,4.7078,4.70867,15000000.0
2008-04-10 16:08:00,4.70943,4.71035,4.70773,4.70975,15000000.0
2008-04-10 16:09:00,4.70979,4.71062,4.70876,4.7096,17000000.0
2008-04-10 16:10:00,4.70807,4.70943,4.70765,4.70861,14000000.0
2008-04-10 16:11:00,4.70713,4.70814,4.70713,4.70767,9000000.0
2008-04-10 16:12:00,4.7056,4.70819,4.7056,4.70803,15000000.0
2008-04-10 16:13:00,4.70652,4.70798,4.70606,4.70798,14000000.0
2008-04-10 16:14:00,4.7061,4.70796,4.70603,4.70776,12000000.0
2008-04-10 16:15:00,4.70733,4.70805,4.70657,4.70783,14000000.0
2008-04-10 16:16:00,4.70717,4.7082,4.70673,4.70685,13000000.0
2008-04-10 16:17:00,4.70748,4.70784,4.7065,4.70781,18000000.0
2008-04-10 16:18:00,4.70654,4.70882,4.70654,4.70678,13000000.0
2008-04-10 16:19:00,4.70818,4.7083,4.70497,4.70497,8000000.0
2008-04-10 16:20:00,4.70611,4.70713,4.70563,4.70713,13000000.0
2008-04-10 16:21:00,4.70681,4.70681,4.7056,4.70649,12000000.0
2008-04-10 16:22:00,4.70597,4.70744,4.70569,4.70744,11000000.0
2008-04-10 16:23:00,4.70779,4.70786,4.70645,4.7078,14000000.0
2008-04-10 16:24:00,4.70735,4.70769,4.7062,4.70661,15000000.0
2008-04-10 16:25:00,4.70767,4.70808,4.70676,4.70808,11000000.0
2008-04-10 16:26:00,4.70776,4.70904,4.70729,4.70904,8000000.0
2008-04-10 16:27:00,4.70802,4.70901,4.70738,4.70901,10000000.0
2008-04-10 16:28:00,4.70734,4.709,4.70734,4.70773,15000000.0
2008-04-10 16:29:00,4.70914,4.70914,4.70726,4.70726,7000000.0
2008-04-10 16:30:00,4.70852,4.70852,4.7067,4.70767,16000000.0
2008-04-10 16:31:00,4.70778,4.70839,4.70631,4.70646,14000000.0
2008-04-10 16:32:00,4.70536,4.70595,4.7046,4.70475,7000000.0
2008-04-10 16:33:00,4.70488,4.70575,4.70424,4.70568,8000000.0
2008-04-10 16:34:00,4.70522,4.70592,4.70454,4.70592,8000000.0
2008-04-10 16:35:00,4.70522,4.70598,4.70459,4.70459,9000000.0
2008-04-10 16:36:00,4.7052,4.7058,4.70433,4.70543,13000000.0
2008-04-10 16:37:00,4.70486,4.70534,4.70339,4.70529,18000000.0
2008-04-10 16:38:00,4.70533,4.70542,4.70373,4.70492,18000000.0
2008-04-10 16:39:00,4.70586,4.70745,4.70473,4.70664,20000000.0
2008-04-10 16:40:00,4.70818,4.70845,4.70706,4.70791,13000000.0
2008-04-10 16:41:00,4.70855,4.70871,4.70722,4.70796,20000000.0
2008-04-10 16:42:00,4.708,4.7084,4.7066,4.70708,18000000.0
2008-04-10 16:43:00,4.70656,4.70811,4.70615,4.70765,15000000.0
2008-04-10 16:44:00,4.70803,4.70957,4.7068,4.70957,20000000.0
2008-04-10 16:45:00,4.7099,4.71022,4.70717,4.70817,13000000.0
2008-04-10 16:46:00,4.70981,4.70992,4.70874,4.70946,15000000.0
2008-04-10 16:47:00,4.70863,4.71059,4.70863,4.70929,8000000.0
2008-04-10 16:48:00,4.71043,4.71065,4.70951,4.71065,11000000.0
2008-04-10 16:49:00,4.71115,4.71141,4.70999,4.71029,12000000.0
2008-04-10 16:50:00,4.71128,4.71352,4.71128,4.71193,15000000.0
2008-04-10 16:51:00,4.71397,4.71413,4.71188,4.71399,18000000.0
2008-04-10 16:52:00,4.71474,4.71474,4.71262,4.71441,14000000.0
2008-04-10 16:53:00,4.71512,4.71537,4.71406,4.71537,8000000.0
2008-04-10 16:54:00,4.71475,4.71725,4.71419,4.71725,11000000.0
2008-04-10 16:55:00,4.71852,4.71903,4.71626,4.717,12000000.0
2008-04-10 16:56:00,4.71816,4.71816,4.71676,4.71758,10000000.0
2008-04-10 16:57:00,4.71807,4.71924,4.71766,4.71924,8000000.0
2008-04-10 16:58:00,4.71957,4.72035,4.71879,4.71879,9000000.0
2008-04-10 16:59:00,4.71971,4.71971,4.71872,4.71936,13000000.0
2008-04-10 17:00:00,4.71932,4.71974,4.7184,4.71924,11000000.0
2008-04-10 17:01:00,4.7191,4.71915,4.71715,4.71793,12000000.0
2008-04-10 17:02:00,4.71816,4.71824,4.7171,4.7181,10000000.0
2008-04-10 17:03:00,4.71794,4.7188,4.71606,4.71613,16000000.0
2008-04-10 17:04:00,4.71756,4.71756,4.71611,4.71746,13000000.0
2008-04-10 17:05:00,4.71779,4.71804,4.71579,4.71795,16000000.0
2008-04-10 17:06:00,4.71801,4.71853,4.71667,4.71853,12000000.0
2008-04-10 17:07:00,4.72083,4.72127,4.71831,4.72091,8000000.0
2008-04-10 17:08:00,4.72162,4.72181,4.72009,4.72139,21000000.0
2008-04-10 17:09:00,4.72011,4.72172,4.72011,4.72164,16000000.0
2008-04-10 17:10:00,4.72081,4.72288,4.72053,4.72135,11000000.0
2008-04-10 17:11:00,4.72307,4.725,4.72257,4.725,11000000.0
2008-04-10 17:12:00,4.72581,4.72584,4.72392,4.72542,9000000.0
2008-04-10 17:13:00,4.72536,4.72536,4.72357,4.72428,9000000.0
2008-04-10 17:14:00,4.72279,4.72437,4.72253,4.72403,17000000.0
2008-04-10 17:15:00,4.72287,4.72314,4.72127,4.72272,11000000.0
2008-04-10 17:16:00,4.72217,4.72332,4.72137,4.7226,15000000.0
2008-04-10 17:17:00,4.7235,4.72396,4.72151,4.72371,13000000.0
2008-04-10 17:18:00,4.72435,4.72763,4.72423,4.72763,15000000.0
2008-04-10 17:19:00,4.72726,4.72802,4.72632,4.72769,17000000.0
2008-04-10 17:20:00,4.72605,4.72716,4.72605,4.72617,12000000.0
2008-04-10 17:21:00,4.72723,4.72723,4.72594,4.72606,7000000.0
2008-04-10 17:22:00,4.72673,4.72673,4.7249,4.72606,14000000.0
2008-04-10 17:23:00,4.72431,4.726,4.7242,4.72555,13000000.0
2008-04-10 17:24:00,4.72514,4.72519,4.72413,4.72413,9000000.0
2008-04-10 17:25:00,4.72343,4.72438,4.72305,4.72438,11000000.0
2008-04-10 17:26:00,4.72374,4.72439,4.72288,4.72335,16000000.0
2008-04-10 17:27:00,4.72378,4.72422,4.72293,4.72394,9000000.0
2008-04-10 17:28:00,4.72313,4.72328,4.7219,4.72291,15000000.0
2008-04-10 17:29:00,4.72192,4.72219,4.72089,4.72185,11000000.0
2008-04-10 17:30:00,4.72113,4.72256,4.72062,4.72168,19000000.0
2008-04-10 17:31:00,4.72124,4.72218,4.72086,4.72218,11000000.0
2008-04-10 17:32:00,4.72173,4.723,4.72173,4.723,9000000.0
2008-04-10 17:33:00,4.72225,4.72288,4.72164,4.72286,10000000.0
2008-04-10 17:34:00,4.72325,4.72522,4.72218,4.72517,14000000.0
2008-04-10 17:35:00,4.72502,4.72502,4.72281,4.72407,13000000.0
2008-04-10 17:36:00,4.72374,4.7245,4.72311,4.72429,11000000.0
2008-04-10 17:37:00,4.72375,4.7249,4.7228,4.7249,15000000.0
2008-04-10 17:38:00,4.7243,4.72499,4.72304,4.72484,17000000.0
2008-04-10 17:39:00,4.72508,4.72579,4.72453,4.72579,8000000.0
2008-04-10 17:40:00,4.72504,4.72533,4.72395,4.72527,12000000.0
2008-04-10 17:41:00,4.72483,4.726,4.72308,4.72461,21000000.0
2008-04-10 17:42:00,4.72498,4.72603,4.72463,4.72555,13000000.0
2008-04-10 17:43:00,4.72644,4.72891,4.72603,4.72883,11000000.0
2008-04-10 17:44:00,4.72836,4.7298,4.72718,4.72909,19000000.0
2008-04-10 17:45:00,4.72848,4.72882,4.72747,4.72882,10000000.0
2008-04-10 17:46:00,4.72964,4.72964,4.72793,4.72948,13000000.0
2008-04-10 17:47:00,4.73082,4.73129,4.72954,4.73072,9000000.0
2008-04-10 17:48:00,4.73031,4.73095,4.72969,4.73053,14000000.0
2008-04-10 17:49:00,4.73049,4.73185,4.73049,4.73122,14000000.0
2008-04-10 17:50:00,4.7308,4.73197,4.72996,4.73154,17000000.0
2008-04-10 17:51:00,4.73075,4.73286,4.73057,4.73235,13000000.0
2008-04-10 17:52:00,4.73334,4.73625,4.73334,4.73531,24000000.0
2008-04-10 17:53:00,4.73469,4.73651,4.73414,4.73538,16000000.0
2008-04-10 17:54:00,4.73324,4.73426,4.73294,4.73318,16000000.0
2008-04-10 17:55:00,4.73244,4.73292,4.73115,4.73258,13000000.0
2008-04-10 17:56:00,4.73236,4.7325,4.73107,4.7325,15000000.0
2008-04-10 17:57:00,4.73232,4.73298,4.73151,4.7329,10000000.0
2008-04-10 17:58:00,4.73187,4.73246,4.73072,4.73154,15000000.0
2008-04-10 17:59:00,4.73216,4.73227,4.73095,4.73151,13000000.0
2008-04-10 18:00:00,4.73297,4.73482,4.73227,4.73482,7000000.0
2008-04-10 18:01:00,4.73328,4.73463,4.73328,4.7336,18000000.0
2008-04-10 18:02:00,4.73381,4.7353,4.73381,4.73467,17000000.0
2008-04-10 18:03:00,4.73415,4.73475,4.73236,4.73404,16000000.0
2008-04-10 18:04:00,4.7326,4.7326,4.73052,4.73108,14000000.0
2008-04-10 18:05:00,4.73094,4.73229,4.73086,4.73229,13000000.0
2008-04-10 18:06:00,4.73187,4.73187,4.73044,4.73147,18000000.0
2008-04-10 18:07:00,4.73104,4.73153,4.73019,4.73153,12000000.0
2008-04-10 18:08:00,4.73085,4.73149,4.73012,4.73093,18000000.0
2008-04-10 18:09:00,4.73076,4.73152,4.73031,4.73141,12000000.0
2008-04-10 18:10:00,4.73078,4.73192,4.73024,4.73159,13000000.0
2008-04-10 18:11:00,4.7308,4.73157,4.73035,4.73157,10000000.0
2008-04-10 18:12:00,4.72987,4.73126,4.72946,4.73102,11000000.0
2008-04-10 18:13:00,4.73073,4.73087,4.72872,4.7294,14000000.0
2008-04-10 18:14:00,4.72932,4.72992,4.72863,4.72947,10000000.0
2008-04-10 18:15:00,4.72963,4.72975,4.72847,4.72847,10000000.0
2008-04-10 18:16:00,4.72963,4.72963,4.72886,4.72961,9000000.0
2008-04-10 18:17:00,4.72885,4.73003,4.72823,4.72939,18000000.0
2008-04-10 18:18:00,4.72991,4.73012,4.72856,4.72952,14000000.0
2008-04-10 18:19:00,4.72973,4.72973,4.72822,4.72958,10000000.0
2008-04-10 18:20:00,4.72931,4.73086,4.7283,4.7301,15000000.0
2008-04-10 18:21:00,4.73027,4.73152,4.72953,4.73087,18000000.0
2008-04-10 18:22:00,4.73014,4.731,4.72944,4.73083,14000000.0
2008-04-10 18:23:00,4.73126,4.7314,4.7297,4.7298,7000000.0
2008-04-10 18:24:00,4.72972,4.73112,4.72952,4.73089,9000000.0
2008-04-10 18:25:00,4.73125,4.73125,4.72901,4.73,13000000.0
2008-04-10 18:26:00,4.72908,4.73029,4.72906,4.73027,16000000.0
2008-04-10 18:27:00,4.72924,4.73064,4.7291,4.73064,14000000.0
2008-04-10 18:28:00,4.73168,4.73168,4.73033,4.73062,13000000.0
2008-04-10 18:29:00,4.7295,4.73115,4.72947,4.73092,11000000.0
2008-04-10 18:30:00,4.7303,4.73144,4.72941,4.73111,16000000.0
2008-04-10 18:31:00,4.73154,4.73154,4.72972,4.73129,12000000.0
2008-04-10 18:32:00,4.73178,4.73235,4.73055,4.73235,11000000.0
2008-04-10 18:33:00,4.73207,4.73336,4.73177,4.73263,13000000.0
2008-04-10 18:34:00,4.73295,4.73423,4.732,4.73398,13000000.0
2008-04-10 18:35:00,4.73434,4.73434,4.73242,4.73422,18000000.0
2008-04-10 18:36:00,4.73489,4.7373,4.73398,4.73597,18000000.0
2008-04-10 18:37:00,4.73727,4.73809,4.73471,4.73809,18000000.0
2008-04-10 18:38:00,4.73773,4.73773,4.73577,4.73679,11000000.0
2008-04-10 18:39:00,4.73637,4.73704,4.73579,4.737,11000000.0
2008-04-10 18:40:00,4.737,4.7377,4.73599,4.73657,14000000.0
2008-04-10 18:41:00,4.73673,4.73771,4.73625,4.73731,16000000.0
2008-04-10 18:42:00,4.73637,4.7372,4.73548,4.73634,14000000.0
2008-04-10 18:43:00,4.7371,4.73776,4.73579,4.73776,10000000.0
2008-04-10 18:44:00,4.73797,4.73816,4.73625,4.73746,13000000.0
2008-04-10 18:45:00,4.73703,4.73713,4.73597,4.73597,13000000.0
2008-04-10 18:46:00,4.73632,4.73632,4.73497,4.73588,12000000.0
2008-04-10 18:47:00,4.7339,4.73517,4.73338,4.73449,14000000.0
2008-04-10 18:48:00,4.73381,4.73469,4.73315,4.7333,15000000.0
2008-04-10 18:49:00,4.73335,4.73382,4.73237,4.7329,12000000.0
2008-04-10 18:50:00,4.73206,4.73341,4.732,4.732,9000000.0
2008-04-10 18:51:00,4.7329,4.7329,4.73093,4.73168,17000000.0
2008-04-10 18:52:00,4.73286,4.73286,4.73157,4.73284,9000000.0
2008-04-10 18:53:00,4.73238,4.73302,4.73164,4.73289,14000000.0
2008-04-10 18:54:00,4.73276,4.73312,4.73201,4.73217,14000000.0
2008-04-10 18:55:00,4.73295,4.7331,4.73198,4.73201,10000000.0
2008-04-10 18:56:00,4.73263,4.73279,4.73174,4.73191,16000000.0
2008-04-10 18:57:00,4.73153,4.73236,4.72991,4.73129,17000000.0
2008-04-10 18:58:00,4.73027,4.73138,4.73011,4.73011,14000000.0
2008-04-10 18:59:00,4.73096,4.73167,4.72987,4.73112,14000000.0
2008-04-10 19:00:00,4.73146,4.7318,4.72982,4.72982,15000000.0
2008-04-10 19:01:00,4.73115,4.73198,4.72993,4.73198,15000000.0
2008-04-10 19:02:00,4.73134,4.732,4.73025,4.73048,14000000.0
2008-04-10 19:03:00,4.73025,4.73194,4.73014,4.73162,14000000.0
2008-04-10 19:04:00,4.73204,4.73204,4.73022,4.73164,12000000.0
2008-04-10 19:05:00,4.73153,4.73228,4.7304,4.73117,15000000.0
2008-04-10 19:06:00,4.73264,4.73354,4.73121,4.73249,16000000.0
2008-04-10 19:07:00,4.73341,4.73458,4.73258,4.733,20000000.0
2008-04-10 19:08:00,4.73444,4.73479,4.73334,4.73353,8000000.0
2008-04-10 19:09:00,4.73277,4.73474,4.73277,4.73474,17000000.0
2008-04-10 19:10:00,4.73419,4.73445,4.73271,4.73313,9000000.0
2008-04-10 19:11:00,4.73246,4.73352,4.73184,4.73184,16000000.0
2008-04-10 19:12:00,4.73234,4.73355,4.73234,4.73238,13000000.0
2008-04-10 19:13:00,4.73257,4.73293,4.73192,4.73277,10000000.0
2008-04-10 19:14:00,4.73325,4.73432,4.73231,4.73308,20000000.0
2008-04-10 19:15:00,4.73265,4.73337,4.73167,4.73211,12000000.0
2008-04-10 19:16:00,4.73297,4.73363,4.7323,4.73253,8000000.0
2008-04-10 19:17:00,4.7333,4.7333,4.73151,4.73151,18000000.0
2008-04-10 19:18:00,4.73238,4.73283,4.73169,4.73171,11000000.0
2008-04-10 19:19:00,4.73195,4.73232,4.73128,4.73133,12000000.0
2008-04-10 19:20:00,4.73262,4.73262,4.73033,4.7305,14000000.0
2008-04-10 19:21:00,4.7319,4.7319,4.73026,4.7312,13000000.0
2008-04-10 19:22:00,4.73168,4.7331,4.73118,4.73167,12000000.0
2008-04-10 19:23:00,4.73041,4.73264,4.73025,4.7312,14000000.0
2008-04-10 19:24:00,4.73131,4.73299,4.73102,4.73255,19000000.0
2008-04-10 19:25:00,4.73183,4.73241,4.73147,4.73202,8000000.0
2008-04-10 19:26:00,4.73245,4.73246,4.73115,4.73239,7000000.0
2008-04-10 19:27:00,4.73173,4.73267,4.73133,4.73169,20000000.0
2008-04-10 19:28:00,4.73268,4.73268,4.7311,4.73153,17000000.0
2008-04-10 19:29:00,4.7314,4.73194,4.73108,4.73136,10000000.0
2008-04-10 19:30:00,4.73202,4.73203,4.73028,4.73176,15000000.0
2008-04-10 19:31:00,4.73127,4.73219,4.73103,4.73219,11000000.0
2008-04-10 19:32:00,4.73176,4.73263,4.73176,4.73193,9000000.0
2008-04-10 19:33:00,4.73277,4.734,4.73277,4.73291,14000000.0
2008-04-10 19:34:00,4.73399,4.73424,4.73244,4.73327,17000000.0
2008-04-10 19:35:00,4.73308,4.73495,4.73308,4.73376,8000000.0
2008-04-10 19:36:00,4.73485,4.73485,4.73302,4.73419,15000000.0
2008-04-10 19:37:00,4.73528,4.73529,4.73383,4.73383,8000000.0
2008-04-10 19:38:00,4.73381,4.73413,4.73266,4.73351,15000000.0
2008-04-10 19:39:00,4.73345,4.73345,4.73155,4.73313,17000000.0
2008-04-10 19:40:00,4.73182,4.73325,4.73182,4.73268,16000000.0
2008-04-10 19:41:00,4.73215,4.73293,4.73202,4.73229,11000000.0
2008-04-10 19:42:00,4.73309,4.73365,4.73195,4.73315,15000000.0
2008-04-10 19:43:00,4.73334,4.73445,4.73277,4.73445,14000000.0
2008-04-10 19:44:00,4.73476,4.73587,4.73392,4.73527,14000000.0
2008-04-10 19:45:00,4.73376,4.73486,4.73295,4.73441,15000000.0
2008-04-10 19:46:00,4.73392,4.73647,4.73351,4.735,15000000.0
2008-04-10 19:47:00,4.73482,4.73568,4.73395,4.73468,16000000.0
2008-04-10 19:48:00,4.73521,4.7361,4.73437,4.73437,16000000.0
2008-04-10 19:49:00,4.73633,4.73698,4.73418,4.73644,8000000.0
2008-04-10 19:50:00,4.73657,4.73725,4.73544,4.73725,9000000.0
2008-04-10 19:51:00,4.73625,4.73746,4.73604,4.73648,19000000.0
2008-04-10 19:52:00,4.73596,4.73679,4.7357,4.73588,11000000.0
2008-04-10 19:53:00,4.73546,4.7362,4.73427,4.73484,14000000.0
2008-04-10 19:54:00,4.73459,4.73495,4.73333,4.73472,18000000.0
2008-04-10 19:55:00,4.73528,4.73553,4.73356,4.73495,13000000.0
2008-04-10 19:56:00,4.73465,4.73616,4.73456,4.73616,10000000.0
2008-04-10 19:57:00,4.73555,4.7362,4.73453,4.73542,16000000.0
2008-04-10 19:58:00,4.73552,4.73608,4.73502,4.73583,15000000.0
2008-04-10 19:59:00,4.73645,4.73645,4.73522,4.73598,14000000.0
2008-04-10 20:00:00,4.73661,4.73703,4.73587,4.73616,11000000.0
2008-04-10 20:01:00,4.7358,4.73619,4.7348,4.73565,24000000.0
2008-04-10 20:02:00,4.73482,4.73606,4.73455,4.73508,11000000.0
2008-04-10 20:03:00,4.73524,4.7353,4.73362,4.7346,11000000.0
2008-04-10 20:04:00,4.73508,4.73572,4.73443,4.73511,10000000.0
2008-04-10 20:05:00,4.73585,4.73606,4.73419,4.73505,17000000.0
2008-04-10 20:06:00,4.73602,4.73646,4.73463,4.73646,10000000.0
2008-04-10 20:07:00,4.73546,4.73651,4.73458,4.73651,14000000.0
2008-04-10 20:08:00,4.73563,4.73598,4.73488,4.735,13000000.0
2008-04-10 20:09:00,4.73514,4.73568,4.73452,4.73452,11000000.0
2008-04-10 20:10:00,4.73583,4.73583,4.73487,4.73568,11000000.0
2008-04-10 20:11:00,4.73512,4.73587,4.73482,4.73545,9000000.0
2008-04-10 20:12:00,4.73605,4.73642,4.73488,4.73564,16000000.0
2008-04-10 20:13:00,4.73646,4.73646,4.73529,4.73581,11000000.0
2008-04-10 20:14:00,4.73533,4.73697,4.73481,4.73606,19000000.0
2008-04-10 20:15:00,4.73644,4.73738,4.73523,4.73523,13000000.0
2008-04-10 20:16:00,4.73627,4.7366,4.73504,4.73541,15000000.0
2008-04-10 20:17:00,4.73554,4.73663,4.73514,4.73663,8000000.0
2008-04-10 20:18:00,4.73544,4.73702,4.73522,4.73546,14000000.0
2008-04-10 20:19:00,4.73548,4.73653,4.73511,4.73604,14000000.0
2008-04-10 20:20:00,4.7352,4.73655,4.7352,4.73627,12000000.0
2008-04-10 20:21:00,4.73582,4.73659,4.73556,4.73658,9000000.0
2008-04-10 20:22:00,4.7345,4.73609,4.73405,4.73505,17000000.0
2008-04-10 20:23:00,4.73342,4.73499,4.73265,4.73265,11000000.0
2008-04-10 20:24:00,4.73288,4.73366,4.73239,4.73319,16000000.0
2008-04-10 20:25:00,4.73329,4.73332,4.7314,4.7314,11000000.0
2008-04-10 20:26:00,4.73244,4.73244,4.7308,4.7308,8000000.0
2008-04-10 20:27:00,4.73094,4.73094,4.72812,4.73093,13000000.0
2008-04-10 20:28:00,4.73053,4.73115,4.72935,4.73096,15000000.0
2008-04-10 20:29:00,4.72904,4.73072,4.72904,4.72988,16000000.0
2008-04-10 20:30:00,4.73042,4.73085,4.72975,4.72994,8000000.0
2008-04-10 20:31:00,4.72903,4.73005,4.72814,4.72822,18000000.0
2008-04-10 20:32:00,4.72981,4.73015,4.72803,4.72834,7000000.0
2008-04-10 20:33:00,4.72952,4.72952,4.72745,4.72761,13000000.0
2008-04-10 20:34:00,4.72881,4.73005,4.72865,4.72987,13000000.0
2008-04-10 20:35:00,4.73085,4.73141,4.7299,4.73141,9000000.0
2008-04-10 20:36:00,4.73346,4.73417,4.73205,4.73274,17000000.0
2008-04-10 20:37:00,4.73265,4.73383,4.73202,4.73305,14000000.0
2008-04-10 20:38:00,4.73297,4.73363,4.7325,4.7325,16000000.0
2008-04-10 20:39:00,4.73291,4.73455,4.73236,4.73302,14000000.0
2008-04-10 20:40:00,4.73449,4.73509,4.73243,4.73314,17000000.0
2008-04-10 20:41:00,4.73369,4.73369,4.7313,4.73168,16000000.0
2008-04-10 20:42:00,4.73233,4.7337,4.73162,4.7337,22000000.0
2008-04-10 20:43:00,4.7341,4.73471,4.73295,4.73451,18000000.0
2008-04-10 20:44:00,4.73296,4.7343,4.73296,4.73329,16000000.0
2008-04-10 20:45:00,4.73466,4.73555,4.73453,4.73555,8000000.0
2008-04-10 20:46:00,4.73414,4.73579,4.7339,4.73456,19000000.0
2008-04-10 20:47:00,4.73413,4.73526,4.73328,4.73341,12000000.0
2008-04-10 20:48:00,4.73408,4.73449,4.73231,4.73282,9000000.0
2008-04-10 20:49:00,4.73396,4.73447,4.73212,4.73332,19000000.0
2008-04-10 20:50:00,4.7337,4.73392,4.73213,4.73298,15000000.0
2008-04-10 20:51:00,4.73302,4.73344,4.73253,4.73299,9000000.0
2008-04-10 20:52:00,4.73389,4.73389,4.73279,4.73322,11000000.0
2008-04-10 20:53:00,4.73364,4.73411,4.73286,4.73389,15000000.0
2008-04-10 20:54:00,4.73394,4.73447,4.73287,4.73293,12000000.0
2008-04-10 20:55:00,4.73332,4.73453,4.73316,4.73448,18000000.0
2008-04-10 20:56:00,4.73355,4.73403,4.73273,4.73302,12000000.0
2008-04-10 20:57:00,4.73317,4.73371,4.73205,4.73275,13000000.0
2008-04-10 20:58:00,4.73385,4.73393,4.73241,4.73393,11000000.0
2008-04-10 20:59:00,4.73282,4.73282,4.73064,4.73279,11000000.0
2008-04-10 21:00:00,4.73314,4.73329,4.73182,4.73225,17000000.0
2008-04-10 21:01:00,4.73206,4.73264,4.73167,4.73264,10000000.0
2008-04-10 21:02:00,4.73117,4.73247,4.73113,4.73205,8000000.0
2008-04-10 21:03:00,4.73173,4.73252,4.73111,4.73163,19000000.0
2008-04-10 21:04:00,4.73149,4.73233,4.73095,4.73098,18000000.0
2008-04-10 21:05:00,4.73211,4.73243,4.73052,4.73243,14000000.0
2008-04-10 21:06:00,4.73207,4.73261,4.73122,4.73124,12000000.0
2008-04-10 21:07:00,4.73253,4.73253,4.73083,4.73167,10000000.0
2008-04-10 21:08:00,4.73253,4.73253,4.73144,4.73195,14000000.0
2008-04-10 21:09:00,4.73169,4.73249,4.73169,4.73174,16000000.0
2008-04-10 21:10:00,4.7322,4.7326,4.73131,4.73131,15000000.0
2008-04-10 21:11:00,4.73191,4.73231,4.7308,4.73231,13000000.0
2008-04-10 21:12:00,4.731,4.73231,4.73087,4.73206,10000000.0
2008-04-10 21:13:00,4.73266,4.73271,4.73127,4.73148,14000000.0
2008-04-10 21:14:00,4.73242,4.73242,4.73111,4.73153,10000000.0
2008-04-10 21:15:00,4.73186,4.73217,4.73098,4.7313,15000000.0
2008-04-10 21:16:00,4.73228,4.73228,4.7307,4.73163,11000000.0
2008-04-10 21:17:00,4.73198,4.73348,4.73171,4.73233,13000000.0
2008-04-10 21:18:00,4.73256,4.73357,4.7322,4.73279,17000000.0
2008-04-10 21:19:00,4.73304,4.73391,4.73226,4.73289,12000000.0
2008-04-10 21:20:00,4.73301,4.73365,4.73208,4.73293,14000000.0
2008-04-10 21:21:00,4.73325,4.73362,4.7324,4.73302,11000000.0
2008-04-10 21:22:00,4.73305,4.73332,4.73254,4.73266,9000000.0
2008-04-10 21:23:00,4.73312,4.73359,4.7329,4.73331,7000000.0
2008-04-10 21:24:00,4.73409,4.73486,4.73299,4.73486,11000000.0
2008-04-10 21:25:00,4.73493,4.73493,4.73318,4.73402,7000000.0
2008-04-10 21:26:00,4.73329,4.73371,4.73236,4.73241,13000000.0
2008-04-10 21:27:00,4.73346,4.73346,4.73195,4.73252,11000000.0
2008-04-10 21:28:00,4.7325,4.7336,4.73219,4.73287,15000000.0
2008-04-10 21:29:00,4.73219,4.73332,4.73208,4.73224,12000000.0
2008-04-10 21:30:00,4.73232,4.73357,4.73215,4.73219,10000000.0
2008-04-10 21:31:00,4.73241,4.73241,4.7305,4.7305,10000000.0
2008-04-10 21:32:00,4.73179,4.73254,4.73113,4.73153,12000000.0
2008-04-10 21:33:00,4.73212,4.73298,4.73145,4.73223,19000000.0
2008-04-10 21:34:00,4.73229,4.73229,4.73047,4.73172,8000000.0
2008-04-10 21:35:00,4.73076,4.73216,4.73057,4.73159,20000000.0
2008-04-10 21:36:00,4.73097,4.73215,4.73027,4.73172,19000000.0
2008-04-10 21:37:00,4.73137,4.73218,4.73035,4.73167,19000000.0
2008-04-10 21:38:00,4.73116,4.73151,4.73002,4.73007,13000000.0
2008-04-10 21:39:00,4.73182,4.73226,4.73015,4.73109,17000000.0
2008-04-10 21:40:00,4.73192,4.73242,4.73086,4.73086,7000000.0
2008-04-10 21:41:00,4.73144,4.73296,4.73111,4.73193,11000000.0
2008-04-10 21:42:00,4.73256,4.73261,4.7311,4.73188,18000000.0
2008-04-10 21:43:00,4.73123,4.73217,4.73062,4.73112,13000000.0
2008-04-10 21:44:00,4.73092,4.73304,4.73092,4.73304,16000000.0
2008-04-10 21:45:00,4.73136,4.73236,4.73129,4.73131,11000000.0
2008-04-10 21:46:00,4.73173,4.73304,4.73173,4.73216,13000000.0
2008-04-10 21:47:00,4.73177,4.73305,4.73177,4.73204,13000000.0
2008-04-10 21:48:00,4.73295,4.73295,4.73173,4.73194,17000000.0
2008-04-10 21:49:00,4.73184,4.73241,4.7316,4.73186,8000000.0
2008-04-10 21:50:00,4.73288,4.73288,4.73129,4.73129,11000000.0
2008-04-10 21:51:00,4.73176,4.73282,4.73176,4.73238,13000000.0
2008-04-10 21:52:00,4.73157,4.73312,4.73157,4.73233,13000000.0
2008-04-10 21:53:00,4.7333,4.73343,4.73194,4.73194,14000000.0
2008-04-10 21:54:00,4.73152,4.73225,4.73146,4.73225,11000000.0
2008-04-10 21:55:00,4.73219,4.73263,4.73173,4.73177,17000000.0
2008-04-10 21:56:00,4.7323,4.73328,4.73194,4.73229,12000000.0
2008-04-10 21:57:00,4.73248,4.73315,4.73194,4.73315,16000000.0
2008-04-10 21:58:00,4.73159,4.73245,4.73159,4.7319,9000000.0
2008-04-10 21:59:00,4.73138,4.73254,4.73138,4.73224,18000000.0
2008-04-10 22:00:00,4.73172,4.73308,4.7317,4.73205,13000000.0
2008-04-10 22:01:00,4.73199,4.73336,4.73151,4.73151,11000000.0
2008-04-10 22:02:00,4.73228,4.73246,4.73152,4.73195,17000000.0
2008-04-10 22:03:00,4.73209,4.73283,4.73155,4.73203,23000000.0
2008-04-10 22:04:00,4.73274,4.73274,4.73122,4.73122,15000000.0
2008-04-10 22:05:00,4.73278,4.73278,4.73168,4.73228,14000000.0
2008-04-10 22:06:00,4.73259,4.73279,4.7317,4.73181,15000000.0
2008-04-10 22:07:00,4.73228,4.73299,4.73182,4.7322,9000000.0
2008-04-10 22:08:00,4.73263,4.73291,4.73126,4.73247,18000000.0
2008-04-10 22:09:00,4.73237,4.73317,4.73209,4.73277,11000000.0
2008-04-10 22:10:00,4.73298,4.73312,4.73164,4.73198,7000000.0
2008-04-10 22:11:00,4.73214,4.73274,4.73175,4.73243,8000000.0
2008-04-10 22:12:00,4.73225,4.73318,4.73166,4.73247,16000000.0
2008-04-10 22:13:00,4.73165,4.733,4.73149,4.73281,24000000.0
2008-04-10 22:14:00,4.73225,4.73233,4.73169,4.73182,9000000.0
2008-04-10 22:15:00,4.73167,4.73261,4.73145,4.73248,10000000.0
2008-04-10 22:16:00,4.73249,4.73268,4.73151,4.73195,13000000.0
2008-04-10 22:17:00,4.73192,4.73307,4.73181,4.73247,20000000.0
2008-04-10 22:18:00,4.73195,4.73291,4.7316,4.73265,11000000.0
2008-04-10 22:19:00,4.7325,4.73374,4.73241,4.73353,15000000.0
2008-04-10 22:20:00,4.7332,4.73402,4.73223,4.73223,16000000.0
2008-04-10 22:21:00,4.73347,4.73347,4.73131,4.73138,12000000.0
2008-04-10 22:22:00,4.73263,4.73277,4.73155,4.73191,14000000.0
2008-04-10 22:23:00,4.73229,4.73274,4.73205,4.73265,11000000.0
2008-04-10 22:24:00,4.73245,4.73299,4.73181,4.73197,16000000.0
2008-04-10 22:25:00,4.73132,4.7328,4.73132,4.732,14000000.0
2008-04-10 22:26:00,4.73252,4.73252,4.73165,4.73216,10000000.0
2008-04-10 22:27:00,4.73189,4.73256,4.73149,4.73246,14000000.0
2008-04-10 22:28:00,4.73209,4.73239,4.73108,4.73108,12000000.0
2008-04-10 22:29:00,4.73127,4.7328,4.73127,4.73162,13000000.0
2008-04-10 22:30:00,4.73082,4.73224,4.73082,4.732,8000000.0
2008-04-10 22:31:00,4.73233,4.73335,4.73206,4.73308,11000000.0
2008-04-10 22:32:00,4.73205,4.73251,4.73153,4.73175,20000000.0
2008-04-10 22:33:00,4.73252,4.73262,4.73139,4.73139,11000000.0
2008-04-10 22:34:00,4.73221,4.73255,4.73137,4.73222,10000000.0
2008-04-10 22:35:00,4.73302,4.73302,4.73155,4.73182,13000000.0
2008-04-10 22:36:00,4.73289,4.73296,4.73197,4.7329,9000000.0
2008-04-10 22:37:00,4.73234,4.73298,4.73125,4.73225,13000000.0
2008-04-10 22:38:00,4.73217,4.73276,4.73165,4.73165,9000000.0
2008-04-10 22:39:00,4.7329,4.73318,4.73161,4.73218,12000000.0
2008-04-10 22:40:00,4.73258,4.73296,4.73204,4.73215,9000000.0
2008-04-10 22:41:00,4.73297,4.73297,4.73197,4.73197,14000000.0
2008-04-10 22:42:00,4.73289,4.73321,4.73139,4.7327,13000000.0
2008-04-10 22:43:00,4.7314,4.73335,4.7314,4.73241,12000000.0
2008-04-10 22:44:00,4.73336,4.73352,4.73201,4.73201,15000000.0
2008-04-10 22:45:00,4.73228,4.73344,4.7316,4.73265,13000000.0
2008-04-10 22:46:00,4.7325,4.73262,4.73145,4.73239,14000000.0
2008-04-10 22:47:00,4.73253,4.73334,4.73202,4.73263,15000000.0
2008-04-10 22:48:00,4.73226,4.73281,4.73142,4.73191,13000000.0
2008-04-10 22:49:00,4.7321,4.73247,4.73133,4.73133,13000000.0
2008-04-10 22:50:00,4.73169,4.73311,4.73161,4.73295,15000000.0
2008-04-10 22:51:00,4.73118,4.73248,4.73094,4.73244,14000000.0
2008-04-10 22:52:00,4.73185,4.73212,4.73104,4.73131,9000000.0
2008-04-10 22:53:00,4.73222,4.7323,4.73086,4.7323,15000000.0
2008-04-10 22:54:00,4.73194,4.73277,4.73111,4.73208,17000000.0
2008-04-10 22:55:00,4.73272,4.73272,4.73147,4.73199,16000000.0
2008-04-10 22:56:00,4.73303,4.73303,4.73189,4.73211,13000000.0
2008-04-10 22:57:00,4.73204,4.73271,4.73179,4.73217,8000000.0
2008-04-10 22:58:00,4.73204,4.73306,4.73192,4.73251,8000000.0
2008-04-10 22:59:00,4.73232,4.7329,4.73232,4.73272,19000000.0
2008-04-10 23:00:00,4.73264,4.73294,4.73191,4.73244,10000000.0
2008-04-10 23:01:00,4.73218,4.73271,4.73191,4.73258,7000000.0
2008-04-10 23:02:00,4.73233,4.73302,4.73203,4.73227,15000000.0
2008-04-10 23:03:00,4.7314,4.73273,4.7314,4.73208,17000000.0
2008-04-10 23:04:00,4.73171,4.73291,4.73171,4.7325,19000000.0
2008-04-10 23:05:00,4.73223,4.73265,4.73162,4.73162,9000000.0
2008-04-10 23:06:00,4.73259,4.73259,4.73182,4.73194,12000000.0
2008-04-10 23:07:00,4.73257,4.73257,4.73135,4.73207,14000000.0
2008-04-10 23:08:00,4.73189,4.73267,4.73159,4.73243,16000000.0
2008-04-10 23:09:00,4.73223,4.73262,4.7317,4.7317,9000000.0
2008-04-10 23:10:00,4.73228,4.73315,4.73152,4.73273,12000000.0
2008-04-10 23:11:00,4.73225,4.73309,4.73194,4.73257,14000000.0
2008-04-10 23:12:00,4.73253,4.73253,4.73172,4.73223,7000000.0
2008-04-10 23:13:00,4.73117,4.73255,4.73107,4.73219,14000000.0
2008-04-10 23:14:00,4.73255,4.73257,4.73147,4.73196,19000000.0
2008-04-10 23:15:00,4.73202,4.73279,4.73122,4.73197,13000000.0
2008-04-10 23:16:00,4.73225,4.73291,4.73088,4.73173,15000000.0
2008-04-10 23:17:00,4.73156,4.73247,4.73115,4.73115,11000000.0
2008-04-10 23:18:00,4.7323,4.73303,4.73153,4.73229,12000000.0
2008-04-10 23:19:00,4.73146,4.73263,4.73146,4.7323,14000000.0
2008-04-10 23:20:00,4.73144,4.73293,4.73144,4.73236,19000000.0
2008-04-10 23:21:00,4.73203,4.73258,4.73186,4.73239,7000000.0
2008-04-10 23:22:00,4.73224,4.73229,4.73116,4.73125,15000000.0
2008-04-10 23:23:00,4.73192,4.73229,4.73155,4.73207,11000000.0
2008-04-10 23:24:00,4.73173,4.73222,4.73153,4.73173,14000000.0
2008-04-10 23:25:00,4.73192,4.73233,4.73144,4.73205,11000000.0
2008-04-10 23:26:00,4.73251,4.73277,4.73151,4.73198,14000000.0
2008-04-10 23:27:00,4.73204,4.73306,4.73157,4.73306,11000000.0
2008-04-10 23:28:00,4.73189,4.73238,4.73162,4.73238,12000000.0
2008-04-10 23:29:00,4.73132,4.73227,4.73117,4.73199,16000000.0
2008-04-10 23:30:00,4.73135,4.73236,4.73133,4.73205,20000000.0
2008-04-10 23:31:00,4.73155,4.73272,4.73112,4.73112,11000000.0
2008-04-10 23:32:00,4.73238,4.73298,4.73164,4.73298,16000000.0
2008-04-10 23:33:00,4.73231,4.73271,4.73182,4.73182,12000000.0
2008-04-10 23:34:00,4.7328,4.73312,4.73229,4.73251,13000000.0
2008-04-10 23:35:00,4.73216,4.73284,4.7318,4.73231,9000000.0
2008-04-10 23:36:00,4.7324,4.7324,4.73181,4.73181,9000000.0
2008-04-10 23:37:00,4.73219,4.73277,4.73137,4.73204,14000000.0
2008-04-10 23:38:00,4.73254,4.73314,4.73197,4.73255,13000000.0
2008-04-10 23:39:00,4.73243,4.73245,4.73174,4.73229,17000000.0
2008-04-10 23:40:00,4.73166,4.73257,4.73161,4.73188,12000000.0
2008-04-10 23:41:00,4.73195,4.73232,4.73107,4.73212,17000000.0
2008-04-10 23:42:00,4.73213,4.73253,4.73139,4.73226,22000000.0
2008-04-10 23:43:00,4.73145,4.73165,4.73145,4.73158,15000000.0
2008-04-10 23:44:00,4.73227,4.73257,4.73138,4.73146,14000000.0
2008-04-10 23:45:00,4.7323,4.73257,4.73155,4.73157,20000000.0
2008-04-10 23:46:00,4.732,4.7322,4.73187,4.7322,14000000.0
2008-04-10 23:47:00,4.73245,4.73245,4.73225,4.73225,10000000.0
2008-04-10 23:48:00,4.73207,4.73261,4.73172,4.73218,18000000.0
2008-04-10 23:49:00,4.73106,4.73256,4.73083,4.732,14000000.0
2008-04-10 23:50:00,4.73219,4.73273,4.73167,4.73201,13000000.0
2008-04-10 23:51:00,4.73191,4.73218,4.73138,4.73138,8000000.0
2008-04-10 23:52:00,4.73128,4.73139,4.73112,4.73128,16000000.0
2008-04-10 23:53:00,4.73133,4.73138,4.73111,4.73134,18000000.0
2008-04-10 23:54:00,4.732,4.73264,4.73178,4.7319,12000000.0
2008-04-10 23:55:00,4.73229,4.73279,4.73134,4.73261,19000000.0
2008-04-10 23:56:00,4.73275,4.73309,4.73145,4.73189,14000000.0
2008-04-10 23:57:00,4.73223,4.73253,4.73144,4.73253,16000000.0
2008-04-10 23:58:00,4.73173,4.73173,4.73105,4.73105,13000000.0
2008-04-10 23:59:00,4.73187,4.73247,4.73135,4.73243,14000000.0
2008-04-11 00:00:00,4.73193,4.73254,4.73142,4.73142,17000000.0
2008-04-11 00:01:00,4.73139,4.73285,4.73139,4.73285,12000000.0
2008-04-11 00:02:00,4.73112,4.7313,4.73102,4.7313,15000000.0
2008-04-11 00:03:00,4.732,4.73218,4.73117,4.73186,14000000.0
2008-04-11 00:04:00,4.73197,4.73209,4.73115,4.73192,12000000.0
2008-04-11 00:05:00,4.73109,4.7321,4.73109,4.73143,12000000.0
2008-04-11 00:06:00,4.73141,4.73155,4.73125,4.73148,12000000.0
2008-04-11 00:07:00,4.73125,4.73125,4.73105,4.73105,11000000.0
2008-04-11 00:08:00,4.73106,4.73245,4.73106,4.73245,15000000.0
2008-04-11 00:09:00,4.73236,4.73263,4.73118,4.73191,12000000.0
2008-04-11 00:10:00,4.73176,4.73316,4.73138,4.73316,19000000.0
2008-04-11 00:11:00,4.73297,4.73297,4.73123,4.73123,8000000.0
2008-04-11 00:12:00,4.73308,4.73308,4.73156,4.73192,9000000.0
2008-04-11 00:13:00,4.73117,4.73145,4.73117,4.73125,13000000.0
2008-04-11 00:14:00,4.73187,4.73265,4.73127,4.73238,14000000.0
2008-04-11 00:15:00,4.73242,4.73254,4.73145,4.73207,12000000.0
2008-04-11 00:16:00,4.73085,4.73105,4.73085,4.73105,12000000.0
2008-04-11 00:17:00,4.73211,4.73238,4.73129,4.73199,10000000.0
2008-04-11 00:18:00,4.73227,4.7328,4.73132,4.73132,19000000.0
2008-04-11 00:19:00,4.73243,4.73279,4.73153,4.7322,12000000.0
2008-04-11 00:20:00,4.73234,4.73296,4.73196,4.7324,11000000.0
2008-04-11 00:21:00,4.73239,4.73313,4.73128,4.73313,14000000.0
2008-04-11 00:22:00,4.73149,4.73323,4.73149,4.7322,13000000.0
2008-04-11 00:23:00,4.73185,4.73326,4.73185,4.73264,13000000.0
2008-04-11 00:24:00,4.73213,4.73305,4.73169,4.73246,9000000.0
2008-04-11 00:25:00,4.73184,4.73295,4.73151,4.73255,13000000.0
2008-04-11 00:26:00,4.73254,4.73297,4.732,4.73249,14000000.0
2008-04-11 00:27:00,4.73287,4.73314,4.73157,4.73232,15000000.0
2008-04-11 00:28:00,4.73131,4.73257,4.73131,4.73257,7000000.0
2008-04-11 00:29:00,4.73269,4.7329,4.73216,4.73257,17000000.0
2008-04-11 00:30:00,4.73257,4.73276,4.73199,4.73221,9000000.0
2008-04-11 00:31:00,4.7323,4.73305,4.73181,4.73286,13000000.0
2008-04-11 00:32:00,4.73215,4.73215,4.73149,4.73149,8000000.0
2008-04-11 00:33:00,4.73125,4.73127,4.731,4.73118,19000000.0
2008-04-11 00:34:00,4.73115,4.73134,4.73103,4.73126,15000000.0
2008-04-11 00:35:00,4.73171,4.73291,4.73171,4.73198,12000000.0
2008-04-11 00:36:00,4.73235,4.73235,4.73215,4.73235,15000000.0
2008-04-11 00:37:00,4.73265,4.73278,4.73156,4.73156,15000000.0
2008-04-11 00:38:00,4.73194,4.73213,4.73152,4.73152,18000000.0
2008-04-11 00:39:00,4.73117,4.73129,4.731,4.7311,20000000.0
2008-04-11 00:40:00,4.73184,4.73248,4.7315,4.73193,10000000.0
2008-04-11 00:41:00,4.73243,4.73243,4.73192,4.73222,9000000.0
2008-04-11 00:42:00,4.73214,4.73223,4.73192,4.73223,16000000.0
2008-04-11 00:43:00,4.73127,4.73135,4.73115,4.73115,16000000.0
2008-04-11 00:44:00,4.73172,4.7324,4.7314,4.73152,10000000.0
2008-04-11 00:45:00,4.73192,4.73249,4.7314,4.7314,16000000.0
2008-04-11 00:46:00,4.73287,4.73287,4.73162,4.73185,12000000.0
2008-04-11 00:47:00,4.73163,4.73163,4.7306,4.73126,8000000.0
2008-04-11 00:48:00,4.73181,4.73183,4.7308,4.73183,16000000.0
2008-04-11 00:49:00,4.73099,4.73147,4.73081,4.73122,11000000.0
2008-04-11 00:50:00,4.73122,4.73132,4.73056,4.73074,9000000.0
2008-04-11 00:51:00,4.73105,4.73135,4.73051,4.73116,9000000.0
2008-04-11 00:52:00,4.73164,4.73164,4.73028,4.73135,18000000.0
2008-04-11 00:53:00,4.73131,4.73236,4.73076,4.73165,12000000.0
2008-04-11 00:54:00,4.73197,4.73302,4.7308,4.73131,12000000.0
2008-04-11 00:55:00,4.73318,4.73349,4.73201,4.73255,11000000.0
2008-04-11 00:56:00,4.73309,4.73334,4.73164,4.73286,14000000.0
2008-04-11 00:57:00,4.73339,4.73339,4.73226,4.73288,15000000.0
2008-04-11 00:58:00,4.73281,4.73351,4.73248,4.73262,9000000.0
2008-04-11 00:59:00,4.7321,4.73314,4.73176,4.7328,17000000.0
2008-04-11 01:00:00,4.73258,4.73342,4.73224,4.73278,12000000.0
2008-04-11 01:01:00,4.73308,4.73347,4.7325,4.73323,15000000.0
2008-04-11 01:02:00,4.73329,4.73329,4.73202,4.73203,10000000.0
2008-04-11 01:03:00,4.73286,4.73321,4.73218,4.7329,13000000.0
2008-04-11 01:04:00,4.73299,4.73364,4.73252,4.73268,13000000.0
2008-04-11 01:05:00,4.73233,4.7334,4.73224,4.73224,13000000.0
2008-04-11 01:06:00,4.73205,4.73209,4.73179,4.73187,12000000.0
2008-04-11 01:07:00,4.73209,4.73362,4.73202,4.73295,13000000.0
2008-04-11 01:08:00,4.73302,4.7333,4.73152,4.73314,15000000.0
2008-04-11 01:09:00,4.73275,4.73346,4.73206,4.73224,17000000.0
2008-04-11 01:10:00,4.73336,4.73367,4.73224,4.73224,10000000.0
2008-04-11 01:11:00,4.73274,4.73341,4.73254,4.73254,11000000.0
2008-04-11 01:12:00,4.73285,4.73369,4.73245,4.73301,10000000.0
2008-04-11 01:13:00,4.73331,4.73358,4.73238,4.73304,11000000.0
2008-04-11 01:14:00,4.73261,4.73411,4.73242,4.73336,13000000.0
2008-04-11 01:15:00,4.73351,4.7339,4.73259,4.73259,9000000.0
2008-04-11 01:16:00,4.73311,4.73351,4.73231,4.73297,12000000.0
2008-04-11 01:17:00,4.73316,4.73331,4.73232,4.73303,11000000.0
2008-04-11 01:18:00,4.73285,4.73344,4.73203,4.73203,12000000.0
2008-04-11 01:19:00,4.73334,4.73344,4.73182,4.73248,19000000.0
2008-04-11 01:20:00,4.73207,4.73281,4.73207,4.7327,11000000.0
2008-04-11 01:21:00,4.73218,4.73272,4.73217,4.73272,12000000.0
2008-04-11 01:22:00,4.73295,4.73305,4.7321,4.7325,9000000.0
2008-04-11 01:23:00,4.7328,4.73301,4.73198,4.73224,13000000.0
2008-04-11 01:24:00,4.73205,4.73205,4.73185,4.73185,14000000.0
2008-04-11 01:25:00,4.73251,4.73292,4.73201,4.73254,11000000.0
2008-04-11 01:26:00,4.73268,4.73279,4.73176,4.73213,10000000.0
2008-04-11 01:27:00,4.73255,4.73281,4.73136,4.73202,17000000.0
2008-04-11 01:28:00,4.73228,4.73328,4.73175,4.73179,13000000.0
2008-04-11 01:29:00,4.73327,4.73327,4.73182,4.73249,19000000.0
2008-04-11 01:30:00,4.73238,4.73278,4.7315,4.73278,15000000.0
2008-04-11 01:31:00,4.73248,4.73321,4.73158,4.7323,15000000.0
2008-04-11 01:32:00,4.73198,4.73254,4.73135,4.7315,12000000.0
2008-04-11 01:33:00,4.73145,4.73211,4.73111,4.73155,8000000.0
2008-04-11 01:34:00,4.73134,4.73275,4.73128,4.73194,18000000.0
2008-04-11 01:35:00,4.73117,4.73282,4.73117,4.73222,12000000.0
2008-04-11 01:36:00,4.73132,4.73276,4.73132,4.7318,16000000.0
2008-04-11 01:37:00,4.73187,4.73331,4.73149,4.73159,15000000.0
2008-04-11 01:38:00,4.7325,4.73308,4.73166,4.73281,18000000.0
2008-04-11 01:39:00,4.73268,4.73295,4.73155,4.73204,10000000.0
2008-04-11 01:40:00,4.73192,4.7321,4.73178,4.7321,11000000.0
2008-04-11 01:41:00,4.73175,4.73305,4.73153,4.73213,16000000.0
2008-04-11 01:42:00,4.73217,4.73234,4.73014,4.7312,14000000.0
2008-04-11 01:43:00,4.73017,4.73094,4.7289,4.7289,16000000.0
2008-04-11 01:44:00,4.72984,4.73014,4.72867,4.72922,15000000.0
2008-04-11 01:45:00,4.72986,4.73009,4.72814,4.72843,16000000.0
2008-04-11 01:46:00,4.72829,4.72946,4.72749,4.72946,9000000.0
2008-04-11 01:47:00,4.72852,4.7296,4.72805,4.72934,17000000.0
2008-04-11 01:48:00,4.72818,4.72953,4.72775,4.72864,16000000.0
2008-04-11 01:49:00,4.72875,4.72929,4.72801,4.72884,10000000.0
2008-04-11 01:50:00,4.72785,4.72949,4.72785,4.72875,11000000.0
2008-04-11 01:51:00,4.72869,4.7295,4.72798,4.72798,12000000.0
2008-04-11 01:52:00,4.72809,4.72999,4.72782,4.72887,12000000.0
2008-04-11 01:53:00,4.72853,4.72952,4.72761,4.72952,18000000.0
2008-04-11 01:54:00,4.72783,4.73002,4.72762,4.72768,14000000.0
2008-04-11 01:55:00,4.72851,4.72926,4.72792,4.7288,18000000.0
2008-04-11 01:56:00,4.72706,4.72902,4.72706,4.72824,8000000.0
2008-04-11 01:57:00,4.72655,4.72808,4.72655,4.72735,13000000.0
2008-04-11 01:58:00,4.72984,4.72984,4.72721,4.72869,11000000.0
2008-04-11 01:59:00,4.72819,4.72819,4.7273,4.72781,11000000.0
2008-04-11 02:00:00,4.72897,4.72914,4.72714,4.72873,16000000.0
2008-04-11 02:01:00,4.72836,4.72945,4.72756,4.72795,21000000.0
2008-04-11 02:02:00,4.72934,4.72934,4.72789,4.72789,10000000.0
2008-04-11 02:03:00,4.72842,4.72949,4.72812,4.72916,8000000.0
2008-04-11 02:04:00,4.72911,4.73,4.728,4.72864,14000000.0
2008-04-11 02:05:00,4.7286,4.72918,4.72772,4.72772,14000000.0
2008-04-11 02:06:00,4.7286,4.72986,4.72776,4.72986,15000000.0
2008-04-11 02:07:00,4.7288,4.72949,4.72815,4.72869,10000000.0
2008-04-11 02:08:00,4.72936,4.73009,4.72821,4.72821,16000000.0
2008-04-11 02:09:00,4.72896,4.72921,4.72817,4.7288,18000000.0
2008-04-11 02:10:00,4.7285,4.72931,4.72807,4.72835,16000000.0
2008-04-11 02:11:00,4.72999,4.72999,4.72584,4.72622,14000000.0
2008-04-11 02:12:00,4.72469,4.72786,4.72456,4.72497,10000000.0
2008-04-11 02:13:00,4.7257,4.72821,4.72565,4.72633,15000000.0
2008-04-11 02:14:00,4.72632,4.72801,4.72466,4.72794,19000000.0
2008-04-11 02:15:00,4.7262,4.72793,4.72598,4.72647,12000000.0
2008-04-11 02:16:00,4.72547,4.72751,4.7252,4.7252,18000000.0
2008-04-11 02:17:00,4.72586,4.72803,4.72471,4.72625,14000000.0
2008-04-11 02:18:00,4.72575,4.72624,4.72432,4.72432,12000000.0
2008-04-11 02:19:00,4.72602,4.72738,4.72489,4.72626,14000000.0
2008-04-11 02:20:00,4.72557,4.72734,4.72465,4.72583,13000000.0
2008-04-11 02:21:00,4.72556,4.72796,4.72535,4.72636,15000000.0
2008-04-11 02:22:00,4.72605,4.7278,4.72596,4.72601,13000000.0
2008-04-11 02:23:00,4.72626,4.7285,4.72609,4.7285,16000000.0
2008-04-11 02:24:00,4.72656,4.72795,4.72606,4.72631,17000000.0
2008-04-11 02:25:00,4.72636,4.72724,4.72541,4.72616,10000000.0
2008-04-11 02:26:00,4.72582,4.72615,4.725,4.72515,13000000.0
2008-04-11 02:27:00,4.72567,4.7271,4.72536,4.72536,7000000.0
2008-04-11 02:28:00,4.72617,4.72663,4.72513,4.72553,9000000.0
2008-04-11 02:29:00,4.72535,4.72575,4.72487,4.72562,20000000.0
2008-04-11 02:30:00,4.72552,4.72738,4.72552,4.72646,11000000.0
2008-04-11 02:31:00,4.72582,4.7274,4.72542,4.72553,9000000.0
2008-04-11 02:32:00,4.72772,4.72772,4.72477,4.72528,13000000.0
2008-04-11 02:33:00,4.72452,4.72797,4.72452,4.7257,14000000.0
2008-04-11 02:34:00,4.72578,4.72626,4.72494,4.72592,17000000.0
2008-04-11 02:35:00,4.72797,4.72799,4.72518,4.72518,15000000.0
2008-04-11 02:36:00,4.72534,4.72783,4.72534,4.72783,14000000.0
2008-04-11 02:37:00,4.72551,4.72794,4.72551,4.72696,13000000.0
2008-04-11 02:38:00,4.72606,4.72672,4.72492,4.72524,14000000.0
2008-04-11 02:39:00,4.72687,4.72817,4.72586,4.72615,15000000.0
2008-04-11 02:40:00,4.72892,4.72892,4.72657,4.72877,12000000.0
2008-04-11 02:41:00,4.72652,4.72889,4.72545,4.72889,13000000.0
2008-04-11 02:42:00,4.72672,4.72872,4.72615,4.72615,16000000.0
2008-04-11 02:43:00,4.72696,4.72778,4.726,4.72681,18000000.0
2008-04-11 02:44:00,4.72685,4.72801,4.72644,4.72704,10000000.0
2008-04-11 02:45:00,4.72687,4.72851,4.72629,4.72632,14000000.0
2008-04-11 02:46:00,4.72667,4.72907,4.72652,4.72746,18000000.0
2008-04-11 02:47:00,4.72674,4.72866,4.7264,4.7264,17000000.0
2008-04-11 02:48:00,4.72781,4.72826,4.72698,4.72771,7000000.0
2008-04-11 02:49:00,4.72682,4.72869,4.7258,4.72869,13000000.0
2008-04-11 02:50:00,4.72737,4.72856,4.72684,4.72694,14000000.0
2008-04-11 02:51:00,4.72884,4.72884,4.72598,4.72659,15000000.0
2008-04-11 02:52:00,4.72618,4.72625,4.72605,4.72618,15000000.0
2008-04-11 02:53:00,4.72624,4.72644,4.72621,4.72642,9000000.0
2008-04-11 02:54:00,4.72764,4.72907,4.72611,4.72611,13000000.0
2008-04-11 02:55:00,4.72702,4.7285,4.72593,4.7285,11000000.0
2008-04-11 02:56:00,4.72666,4.72879,4.72614,4.72868,18000000.0
2008-04-11 02:57:00,4.72819,4.72909,4.72672,4.72798,13000000.0
2008-04-11 02:58:00,4.72781,4.7287,4.72741,4.72758,9000000.0
2008-04-11 02:59:00,4.72825,4.72904,4.72692,4.72708,14000000.0
2008-04-11 03:00:00,4.72838,4.72884,4.72718,4.72718,11000000.0
2008-04-11 03:01:00,4.72738,4.72838,4.72702,4.72713,11000000.0
2008-04-11 03:02:00,4.72612,4.72872,4.72612,4.72681,11000000.0
2008-04-11 03:03:00,4.72773,4.72839,4.72581,4.72581,23000000.0
2008-04-11 03:04:00,4.72668,4.72864,4.72628,4.72633,11000000.0
2008-04-11 03:05:00,4.72622,4.72854,4.72584,4.72591,17000000.0
2008-04-11 03:06:00,4.72602,4.72615,4.72541,4.72541,9000000.0
2008-04-11 03:07:00,4.72596,4.7289,4.72596,4.72666,15000000.0
2008-04-11 03:08:00,4.72648,4.72835,4.72648,4.7269,12000000.0
2008-04-11 03:09:00,4.72592,4.72667,4.72563,4.72585,15000000.0
2008-04-11 03:10:00,4.72731,4.72907,4.72572,4.72852,19000000.0
2008-04-11 03:11:00,4.72908,4.72916,4.72663,4.72673,15000000.0
2008-04-11 03:12:00,4.72543,4.72708,4.72543,4.72625,18000000.0
2008-04-11 03:13:00,4.72671,4.72769,4.72598,4.72603,18000000.0
2008-04-11 03:14:00,4.72585,4.72605,4.72585,4.72605,10000000.0
2008-04-11 03:15:00,4.72652,4.72814,4.7261,4.72617,7000000.0
2008-04-11 03:16:00,4.72646,4.72825,4.72621,4.72666,8000000.0
2008-04-11 03:17:00,4.72569,4.72832,4.72569,4.72676,10000000.0
2008-04-11 03:18:00,4.72598,4.72824,4.72598,4.72624,15000000.0
2008-04-11 03:19:00,4.72587,4.72711,4.72587,4.72711,10000000.0
2008-04-11 03:20:00,4.72737,4.72763,4.72737,4.72738,16000000.0
2008-04-11 03:21:00,4.72645,4.72876,4.72617,4.72876,11000000.0
2008-04-11 03:22:00,4.72674,4.72744,4.7256,4.7256,10000000.0
2008-04-11 03:23:00,4.72616,4.72824,4.7258,4.72585,12000000.0
2008-04-11 03:24:00,4.72674,4.72824,4.7256,4.7256,13000000.0
2008-04-11 03:25:00,4.7271,4.72793,4.72579,4.72706,11000000.0
2008-04-11 03:26:00,4.72507,4.72658,4.72507,4.72623,13000000.0
2008-04-11 03:27:00,4.72586,4.72675,4.72577,4.72601,14000000.0
2008-04-11 03:28:00,4.72566,4.72856,4.72566,4.72645,18000000.0
2008-04-11 03:29:00,4.72735,4.72752,4.72613,4.7262,15000000.0
2008-04-11 03:30:00,4.72586,4.7265,4.72581,4.72611,10000000.0
2008-04-11 03:31:00,4.72562,4.72788,4.72562,4.72629,13000000.0
2008-04-11 03:32:00,4.72665,4.72831,4.72536,4.7257,16000000.0
2008-04-11 03:33:00,4.72667,4.72846,4.72563,4.72846,13000000.0
2008-04-11 03:34:00,4.7292,4.7292,4.72571,4.72627,16000000.0
2008-04-11 03:35:00,4.72827,4.72827,4.72565,4.72565,10000000.0
2008-04-11 03:36:00,4.72605,4.7283,4.72605,4.72782,11000000.0
2008-04-11 03:37:00,4.72757,4.7285,4.72644,4.72644,13000000.0
2008-04-11 03:38:00,4.72704,4.72879,4.7265,4.72781,13000000.0
2008-04-11 03:39:00,4.7265,4.72844,4.7265,4.72688,13000000.0
2008-04-11 03:40:00,4.72638,4.72899,4.72638,4.72748,12000000.0
2008-04-11 03:41:00,4.72751,4.72835,4.72679,4.72744,16000000.0
2008-04-11 03:42:00,4.7273,4.7286,4.7269,4.72728,21000000.0
2008-04-11 03:43:00,4.726,4.72853,4.726,4.7274,18000000.0
2008-04-11 03:44:00,4.72681,4.72761,4.72591,4.7269,15000000.0
2008-04-11 03:45:00,4.72624,4.72809,4.72599,4.72695,9000000.0
2008-04-11 03:46:00,4.72624,4.72737,4.72608,4.72608,8000000.0
2008-04-11 03:47:00,4.72763,4.72831,4.72611,4.72682,11000000.0
2008-04-11 03:48:00,4.72616,4.72867,4.7261,4.72773,9000000.0
2008-04-11 03:49:00,4.72703,4.72822,4.72625,4.72642,16000000.0
2008-04-11 03:50:00,4.72716,4.7284,4.72549,4.72549,19000000.0
2008-04-11 03:51:00,4.72643,4.72828,4.726,4.72664,9000000.0
2008-04-11 03:52:00,4.72756,4.72905,4.72715,4.72719,19000000.0
2008-04-11 03:53:00,4.72927,4.72949,4.72735,4.72949,10000000.0
2008-04-11 03:54:00,4.72773,4.72933,4.72728,4.72907,17000000.0
2008-04-11 03:55:00,4.72751,4.72876,4.72711,4.72876,16000000.0
2008-04-11 03:56:00,4.72795,4.72853,4.72719,4.7276,7000000.0
2008-04-11 03:57:00,4.72772,4.72872,4.72686,4.72818,11000000.0
2008-04-11 03:58:00,4.72742,4.72885,4.72709,4.72844,12000000.0
2008-04-11 03:59:00,4.72749,4.72925,4.72749,4.72858,17000000.0
2008-04-11 04:00:00,4.73033,4.73039,4.72816,4.73039,12000000.0
2008-04-11 04:01:00,4.72971,4.73,4.72845,4.72864,16000000.0
2008-04-11 04:02:00,4.72869,4.72944,4.72773,4.72944,14000000.0
2008-04-11 04:03:00,4.72891,4.72953,4.72796,4.72871,12000000.0
2008-04-11 04:04:00,4.72817,4.72976,4.72809,4.72836,16000000.0
2008-04-11 04:05:00,4.73026,4.73026,4.72845,4.72912,13000000.0
2008-04-11 04:06:00,4.72821,4.73034,4.72786,4.72786,16000000.0
2008-04-11 04:07:00,4.72906,4.73019,4.72835,4.72861,13000000.0
2008-04-11 04:08:00,4.7284,4.72974,4.72838,4.72974,14000000.0
2008-04-11 04:09:00,4.72835,4.72957,4.72798,4.72889,10000000.0
2008-04-11 04:10:00,4.72857,4.72976,4.7282,4.72848,12000000.0
2008-04-11 04:11:00,4.72845,4.73019,4.72812,4.72899,14000000.0
2008-04-11 04:12:00,4.72841,4.72905,4.72805,4.72808,19000000.0
2008-04-11 04:13:00,4.72749,4.7299,4.72749,4.72874,20000000.0
2008-04-11 04:14:00,4.7279,4.72928,4.72626,4.72782,12000000.0
2008-04-11 04:15:00,4.72651,4.72802,4.72651,4.72704,8000000.0
2008-04-11 04:16:00,4.72635,4.72686,4.726,4.72607,13000000.0
2008-04-11 04:17:00,4.72611,4.72886,4.72611,4.72677,15000000.0
2008-04-11 04:18:00,4.72678,4.72812,4.72591,4.72617,9000000.0
2008-04-11 04:19:00,4.72657,4.72839,4.72544,4.72839,12000000.0
2008-04-11 04:20:00,4.72674,4.72815,4.72596,4.726,9000000.0
2008-04-11 04:21:00,4.72649,4.72768,4.72606,4.72631,17000000.0
2008-04-11 04:22:00,4.72811,4.72811,4.72627,4.72653,14000000.0
2008-04-11 04:23:00,4.72515,4.72775,4.72513,4.72661,10000000.0
2008-04-11 04:24:00,4.72518,4.72746,4.72518,4.72582,12000000.0
2008-04-11 04:25:00,4.72614,4.72804,4.72579,4.72597,10000000.0
2008-04-11 04:26:00,4.72557,4.72647,4.72542,4.72571,7000000.0
2008-04-11 04:27:00,4.72584,4.72871,4.72584,4.72871,15000000.0
2008-04-11 04:28:00,4.72609,4.7277,4.72565,4.72648,7000000.0
2008-04-11 04:29:00,4.72627,4.72666,4.72533,4.72599,14000000.0
2008-04-11 04:30:00,4.72532,4.72712,4.72532,4.72669,11000000.0
2008-04-11 04:31:00,4.72616,4.728,4.72527,4.72582,15000000.0
2008-04-11 04:32:00,4.72812,4.72812,4.72486,4.72499,17000000.0
2008-04-11 04:33:00,4.72518,4.72697,4.72447,4.72512,14000000.0
2008-04-11 04:34:00,4.72518,4.72739,4.72506,4.72542,9000000.0
2008-04-11 04:35:00,4.72508,4.72757,4.72436,4.72469,12000000.0
2008-04-11 04:36:00,4.72481,4.72706,4.72436,4.72457,12000000.0
2008-04-11 04:37:00,4.72448,4.72627,4.72364,4.72427,12000000.0
2008-04-11 04:38:00,4.72447,4.72637,4.72438,4.72438,11000000.0
2008-04-11 04:39:00,4.72509,4.72754,4.72438,4.72515,17000000.0
2008-04-11 04:40:00,4.72367,4.72707,4.72367,4.72458,9000000.0
2008-04-11 04:41:00,4.72426,4.72637,4.72388,4.72388,10000000.0
2008-04-11 04:42:00,4.72532,4.72659,4.72431,4.72432,8000000.0
2008-04-11 04:43:00,4.72508,4.72691,4.72411,4.72411,18000000.0
2008-04-11 04:44:00,4.72488,4.72621,4.72283,4.72323,9000000.0
2008-04-11 04:45:00,4.7235,4.72377,4.7228,4.72343,9000000.0
2008-04-11 04:46:00,4.72399,4.72406,4.72289,4.72331,16000000.0
2008-04-11 04:47:00,4.72376,4.7266,4.72306,4.72314,12000000.0
2008-04-11 04:48:00,4.72408,4.72675,4.72272,4.72272,10000000.0
2008-04-11 04:49:00,4.7238,4.7272,4.7238,4.72453,16000000.0
2008-04-11 04:50:00,4.7234,4.72468,4.7234,4.72378,16000000.0
2008-04-11 04:51:00,4.72475,4.72792,4.7241,4.72427,20000000.0
2008-04-11 04:52:00,4.72433,4.72676,4.72348,4.72348,13000000.0
2008-04-11 04:53:00,4.72352,4.7267,4.72333,4.72498,11000000.0
2008-04-11 04:54:00,4.72468,4.72616,4.72367,4.72367,11000000.0
2008-04-11 04:55:00,4.7236,4.72418,4.72278,4.72382,12000000.0
2008-04-11 04:56:00,4.72305,4.72695,4.72305,4.72458,16000000.0
2008-04-11 04:57:00,4.72569,4.72658,4.72394,4.72433,7000000.0
2008-04-11 04:58:00,4.72719,4.72719,4.72387,4.72407,13000000.0
2008-04-11 04:59:00,4.72477,4.72788,4.72396,4.72788,17000000.0
2008-04-11 05:00:00,4.72488,4.72525,4.72351,4.72351,10000000.0
2008-04-11 05:01:00,4.72504,4.72538,4.72396,4.72396,13000000.0
2008-04-11 05:02:00,4.72468,4.72718,4.72451,4.72451,18000000.0
2008-04-11 05:03:00,4.72447,4.72738,4.72425,4.72469,9000000.0
2008-04-11 05:04:00,4.72429,4.72777,4.72429,4.72559,12000000.0
2008-04-11 05:05:00,4.725,4.72535,4.72382,4.72382,10000000.0
2008-04-11 05:06:00,4.72527,4.72811,4.72482,4.72497,20000000.0
2008-04-11 05:07:00,4.72636,4.72761,4.72471,4.72592,10000000.0
2008-04-11 05:08:00,4.72616,4.72847,4.72511,4.72583,17000000.0
2008-04-11 05:09:00,4.72545,4.72752,4.72446,4.72526,15000000.0
2008-04-11 05:10:00,4.72559,4.72679,4.72412,4.72412,10000000.0
2008-04-11 05:11:00,4.72358,4.72656,4.72301,4.72301,16000000.0
2008-04-11 05:12:00,4.72333,4.72691,4.723,4.72691,7000000.0
2008-04-11 05:13:00,4.72346,4.72628,4.72323,4.72358,12000000.0
2008-04-11 05:14:00,4.72331,4.72631,4.72292,4.7232,14000000.0
2008-04-11 05:15:00,4.72245,4.72556,4.72245,4.72264,16000000.0
2008-04-11 05:16:00,4.72655,4.72655,4.72154,4.72278,15000000.0
2008-04-11 05:17:00,4.72353,4.72528,4.72297,4.72297,10000000.0
2008-04-11 05:18:00,4.72253,4.72559,4.7219,4.72226,13000000.0
2008-04-11 05:19:00,4.72246,4.72592,4.7218,4.72241,13000000.0
2008-04-11 05:20:00,4.72198,4.7261,4.72198,4.722,20000000.0
2008-04-11 05:21:00,4.72165,4.72483,4.72158,4.72251,9000000.0
2008-04-11 05:22:00,4.72313,4.72638,4.72202,4.72228,17000000.0
2008-04-11 05:23:00,4.72214,4.72562,4.72153,4.72289,14000000.0
2008-04-11 05:24:00,4.72274,4.72593,4.72174,4.72174,19000000.0
2008-04-11 05:25:00,4.72245,4.72673,4.72226,4.72312,13000000.0
2008-04-11 05:26:00,4.72284,4.72579,4.72198,4.72198,13000000.0
2008-04-11 05:27:00,4.72456,4.72675,4.72223,4.72223,13000000.0
2008-04-11 05:28:00,4.72241,4.72555,4.7221,4.72265,10000000.0
2008-04-11 05:29:00,4.72274,4.72652,4.72274,4.7231,17000000.0
2008-04-11 05:30:00,4.72354,4.72624,4.72226,4.72226,21000000.0
2008-04-11 05:31:00,4.72342,4.72648,4.72275,4.72336,13000000.0
2008-04-11 05:32:00,4.7228,4.72577,4.72251,4.72364,16000000.0
2008-04-11 05:33:00,4.72357,4.72629,4.72304,4.72402,13000000.0
2008-04-11 05:34:00,4.72368,4.72622,4.72267,4.72331,13000000.0
2008-04-11 05:35:00,4.72329,4.72575,4.72258,4.72408,14000000.0
2008-04-11 05:36:00,4.72236,4.726,4.72236,4.72296,18000000.0
2008-04-11 05:37:00,4.72372,4.72645,4.72333,4.7239,12000000.0
2008-04-11 05:38:00,4.72277,4.72302,4.72277,4.72291,13000000.0
2008-04-11 05:39:00,4.72232,4.72583,4.72209,4.72291,21000000.0
2008-04-11 05:40:00,4.72265,4.72293,4.72244,4.72283,14000000.0
2008-04-11 05:41:00,4.72329,4.72586,4.72282,4.72282,13000000.0
2008-04-11 05:42:00,4.72405,4.72594,4.722,4.722,8000000.0
2008-04-11 05:43:00,4.72223,4.72694,4.72223,4.72694,13000000.0
2008-04-11 05:44:00,4.72338,4.72635,4.72233,4.72248,13000000.0
2008-04-11 05:45:00,4.72287,4.72633,4.72257,4.72257,24000000.0
2008-04-11 05:46:00,4.72265,4.72645,4.72265,4.72282,14000000.0
2008-04-11 05:47:00,4.72212,4.72378,4.72212,4.72299,11000000.0
2008-04-11 05:48:00,4.72335,4.72641,4.72335,4.72449,18000000.0
2008-04-11 05:49:00,4.72699,4.72699,4.72298,4.72298,10000000.0
2008-04-11 05:50:00,4.72358,4.72685,4.72319,4.72685,10000000.0
2008-04-11 05:51:00,4.72428,4.72465,4.72338,4.72354,11000000.0
2008-04-11 05:52:00,4.72405,4.72405,4.72355,4.72355,19000000.0
2008-04-11 05:53:00,4.72589,4.72762,4.72405,4.72762,15000000.0
2008-04-11 05:54:00,4.72278,4.72626,4.72278,4.72461,7000000.0
2008-04-11 05:55:00,4.72446,4.727,4.72387,4.72387,12000000.0
2008-04-11 05:56:00,4.72341,4.72341,4.72303,4.72303,16000000.0
2008-04-11 05:57:00,4.72374,4.72619,4.72344,4.7237,11000000.0
2008-04-11 05:58:00,4.72355,4.72434,4.72296,4.72333,22000000.0
2008-04-11 05:59:00,4.72286,4.72643,4.72286,4.72403,9000000.0
2008-04-11 06:00:00,4.72392,4.72683,4.72315,4.72667,17000000.0
2008-04-11 06:01:00,4.72318,4.72338,4.72221,4.72297,18000000.0
2008-04-11 06:02:00,4.72425,4.72635,4.72338,4.72338,18000000.0
2008-04-11 06:03:00,4.72329,4.72642,4.72329,4.72406,16000000.0
2008-04-11 06:04:00,4.72463,4.72607,4.7231,4.7231,8000000.0
2008-04-11 06:05:00,4.72421,4.72639,4.72224,4.72224,10000000.0
2008-04-11 06:06:00,4.72365,4.72707,4.72302,4.72342,27000000.0
2008-04-11 06:07:00,4.72298,4.72388,4.7226,4.72277,17000000.0
2008-04-11 06:08:00,4.72342,4.72706,4.72312,4.72369,14000000.0
2008-04-11 06:09:00,4.72441,4.72691,4.72373,4.72439,13000000.0
2008-04-11 06:10:00,4.72414,4.72687,4.72407,4.72527,14000000.0
2008-04-11 06:11:00,4.72413,4.72736,4.72373,4.72563,16000000.0
2008-04-11 06:12:00,4.72495,4.72793,4.72495,4.72581,17000000.0
2008-04-11 06:13:00,4.72663,4.72786,4.72561,4.72659,14000000.0
2008-04-11 06:14:00,4.72714,4.72848,4.72638,4.72784,12000000.0
2008-04-11 06:15:00,4.72844,4.72958,4.72674,4.72674,13000000.0
2008-04-11 06:16:00,4.72699,4.72728,4.72584,4.72664,14000000.0
2008-04-11 06:17:00,4.72635,4.728,4.72635,4.72682,11000000.0
2008-04-11 06:18:00,4.72851,4.72851,4.72676,4.72759,12000000.0
2008-04-11 06:19:00,4.72897,4.72939,4.72662,4.72697,19000000.0
2008-04-11 06:20:00,4.7265,4.72781,4.7265,4.72729,11000000.0
2008-04-11 06:21:00,4.72595,4.72834,4.72595,4.72657,9000000.0
2008-04-11 06:22:00,4.72656,4.72897,4.72656,4.727,22000000.0
2008-04-11 06:23:00,4.7276,4.72807,4.72643,4.72735,18000000.0
2008-04-11 06:24:00,4.72764,4.72816,4.72647,4.72647,8000000.0
2008-04-11 06:25:00,4.72772,4.72849,4.72675,4.72766,9000000.0
2008-04-11 06:26:00,4.72733,4.72819,4.72595,4.72745,13000000.0
2008-04-11 06:27:00,4.72725,4.72912,4.72661,4.72746,15000000.0
2008-04-11 06:28:00,4.72747,4.72903,4.72715,4.72786,18000000.0
2008-04-11 06:29:00,4.72748,4.72937,4.72683,4.72683,16000000.0
2008-04-11 06:30:00,4.72894,4.72894,4.72753,4.72849,10000000.0
2008-04-11 06:31:00,4.72926,4.72926,4.72739,4.72848,13000000.0
2008-04-11 06:32:00,4.72859,4.7291,4.7272,4.72762,10000000.0
2008-04-11 06:33:00,4.72793,4.7288,4.72654,4.72716,10000000.0
2008-04-11 06:34:00,4.72652,4.72925,4.72621,4.72925,15000000.0
2008-04-11 06:35:00,4.72775,4.72855,4.72636,4.72636,13000000.0
2008-04-11 06:36:00,4.7265,4.72894,4.72633,4.72636,23000000.0
2008-04-11 06:37:00,4.72684,4.72684,4.7259,4.72642,11000000.0
2008-04-11 06:38:00,4.7258,4.72878,4.7258,4.72621,17000000.0
2008-04-11 06:39:00,4.72657,4.72811,4.72604,4.72762,8000000.0
2008-04-11 06:40:00,4.72728,4.7287,4.72646,4.72849,15000000.0
2008-04-11 06:41:00,4.72643,4.72651,4.72587,4.72587,15000000.0
2008-04-11 06:42:00,4.72686,4.72864,4.72581,4.72582,16000000.0
2008-04-11 06:43:00,4.72721,4.72905,4.72579,4.72579,12000000.0
2008-04-11 06:44:00,4.72752,4.72893,4.72706,4.72767,13000000.0
2008-04-11 06:45:00,4.72695,4.72863,4.72603,4.72638,14000000.0
2008-04-11 06:46:00,4.72758,4.72871,4.72573,4.72627,12000000.0
2008-04-11 06:47:00,4.72668,4.72881,4.72668,4.72753,11000000.0
2008-04-11 06:48:00,4.72704,4.72907,4.72669,4.72907,15000000.0
2008-04-11 06:49:00,4.7263,4.72821,4.72627,4.72682,17000000.0
2008-04-11 06:50:00,4.72568,4.72575,4.72555,4.72555,13000000.0
2008-04-11 06:51:00,4.72719,4.72819,4.72574,4.72574,8000000.0
2008-04-11 06:52:00,4.72649,4.7275,4.72506,4.72506,14000000.0
2008-04-11 06:53:00,4.7251,4.72797,4.7251,4.72797,13000000.0
2008-04-11 06:54:00,4.7259,4.726,4.72484,4.72542,8000000.0
2008-04-11 06:55:00,4.72628,4.7276,4.72544,4.72544,10000000.0
2008-04-11 06:56:00,4.72761,4.72811,4.7257,4.72593,11000000.0
2008-04-11 06:57:00,4.72518,4.72599,4.72518,4.72547,17000000.0
2008-04-11 06:58:00,4.72565,4.72569,4.72544,4.72553,12000000.0
2008-04-11 06:59:00,4.72475,4.72495,4.72475,4.72488,14000000.0
2008-04-11 07:00:00,4.72697,4.72771,4.72552,4.72552,11000000.0
2008-04-11 07:01:00,4.72653,4.72653,4.72581,4.72617,10000000.0
2008-04-11 07:02:00,4.72656,4.7269,4.72537,4.72632,14000000.0
2008-04-11 07:03:00,4.7267,4.72816,4.72628,4.72634,7000000.0
2008-04-11 07:04:00,4.72631,4.72663,4.7253,4.72572,16000000.0
2008-04-11 07:05:00,4.72766,4.72833,4.7259,4.72678,15000000.0
2008-04-11 07:06:00,4.72617,4.72689,4.72344,4.72527,16000000.0
2008-04-11 07:07:00,4.72428,4.72675,4.72303,4.72364,12000000.0
2008-04-11 07:08:00,4.72219,4.72599,4.72219,4.72318,8000000.0
2008-04-11 07:09:00,4.72302,4.7265,4.72253,4.72418,8000000.0
2008-04-11 07:10:00,4.72437,4.72715,4.7228,4.72415,16000000.0
2008-04-11 07:11:00,4.72406,4.72578,4.72265,4.72282,17000000.0
2008-04-11 07:12:00,4.72367,4.72509,4.72172,4.72181,20000000.0
2008-04-11 07:13:00,4.72215,4.72608,4.72103,4.72608,18000000.0
2008-04-11 07:14:00,4.72165,4.72573,4.72165,4.72293,11000000.0
2008-04-11 07:15:00,4.72386,4.72685,4.72252,4.72252,18000000.0
2008-04-11 07:16:00,4.72231,4.72625,4.72231,4.72438,18000000.0
2008-04-11 07:17:00,4.72368,4.72639,4.72169,4.72242,12000000.0
2008-04-11 07:18:00,4.72115,4.72569,4.71996,4.71996,18000000.0
2008-04-11 07:19:00,4.71948,4.72443,4.71948,4.71969,14000000.0
2008-04-11 07:20:00,4.72006,4.72421,4.71896,4.72032,18000000.0
2008-04-11 07:21:00,4.71996,4.72464,4.71945,4.72051,13000000.0
2008-04-11 07:22:00,4.71987,4.72352,4.71963,4.72125,14000000.0
2008-04-11 07:23:00,4.72129,4.72458,4.72015,4.72181,15000000.0
2008-04-11 07:24:00,4.72167,4.72167,4.72043,4.72078,16000000.0
2008-04-11 07:25:00,4.72153,4.72493,4.72153,4.72198,15000000.0
2008-04-11 07:26:00,4.72136,4.72518,4.72101,4.72101,13000000.0
2008-04-11 07:27:00,4.72192,4.72572,4.72156,4.72156,12000000.0
2008-04-11 07:28:00,4.72305,4.72644,4.72241,4.72352,22000000.0
2008-04-11 07:29:00,4.72444,4.72677,4.72354,4.72394,16000000.0
2008-04-11 07:30:00,4.72365,4.72689,4.72365,4.72444,14000000.0
2008-04-11 07:31:00,4.72596,4.72749,4.72423,4.72734,13000000.0
2008-04-11 07:32:00,4.72344,4.72639,4.72344,4.72384,9000000.0
2008-04-11 07:33:00,4.72445,4.72633,4.72384,4.72443,7000000.0
2008-04-11 07:34:00,4.72323,4.72413,4.72273,4.72347,18000000.0
2008-04-11 07:35:00,4.72409,4.72679,4.72364,4.72554,9000000.0
2008-04-11 07:36:00,4.72524,4.72792,4.72488,4.72546,13000000.0
2008-04-11 07:37:00,4.7255,4.72717,4.72544,4.72569,11000000.0
2008-04-11 07:38:00,4.72565,4.72565,4.72462,4.72492,11000000.0
2008-04-11 07:39:00,4.72587,4.72817,4.72482,4.72799,19000000.0
2008-04-11 07:40:00,4.72842,4.72895,4.72739,4.72761,11000000.0
2008-04-11 07:41:00,4.72561,4.72775,4.72526,4.72654,7000000.0
2008-04-11 07:42:00,4.72543,4.72806,4.72497,4.72525,13000000.0
2008-04-11 07:43:00,4.72583,4.72723,4.72501,4.72501,14000000.0
2008-04-11 07:44:00,4.72624,4.72707,4.72516,4.72573,10000000.0
2008-04-11 07:45:00,4.72313,4.7256,4.72112,4.72548,8000000.0
2008-04-11 07:46:00,4.72661,4.72748,4.72374,4.7246,13000000.0
2008-04-11 07:47:00,4.72427,4.72645,4.72389,4.72397,15000000.0
2008-04-11 07:48:00,4.72328,4.72587,4.72328,4.72363,13000000.0
2008-04-11 07:49:00,4.72499,4.72593,4.72255,4.72365,10000000.0
2008-04-11 07:50:00,4.72391,4.72671,4.72382,4.72385,17000000.0
2008-04-11 07:51:00,4.72303,4.72387,4.72192,4.72387,16000000.0
2008-04-11 07:52:00,4.72366,4.72648,4.72254,4.72333,13000000.0
2008-04-11 07:53:00,4.72391,4.7253,4.72099,4.72099,10000000.0
2008-04-11 07:54:00,4.72133,4.724,4.72121,4.72173,11000000.0
2008-04-11 07:55:00,4.72141,4.72521,4.72141,4.723,12000000.0
2008-04-11 07:56:00,4.72295,4.72568,4.7212,4.72242,13000000.0
2008-04-11 07:57:00,4.72059,4.72409,4.72059,4.72158,8000000.0
2008-04-11 07:58:00,4.72202,4.7251,4.72139,4.72311,14000000.0
2008-04-11 07:59:00,4.72239,4.72511,4.72202,4.72336,15000000.0
2008-04-11 08:00:00,4.72291,4.72306,4.72207,4.72301,10000000.0
2008-04-11 08:01:00,4.72281,4.72281,4.72124,4.72189,13000000.0
2008-04-11 08:02:00,4.72266,4.72345,4.72138,4.72318,14000000.0
2008-04-11 08:03:00,4.72276,4.72377,4.7221,4.7235,12000000.0
2008-04-11 08:04:00,4.72382,4.72484,4.72284,4.72393,16000000.0
2008-04-11 08:05:00,4.72409,4.72418,4.72221,4.72391,14000000.0
2008-04-11 08:06:00,4.72412,4.72579,4.72358,4.72519,19000000.0
2008-04-11 08:07:00,4.72593,4.72593,4.72293,4.72342,19000000.0
2008-04-11 08:08:00,4.7228,4.72359,4.72211,4.72251,11000000.0
2008-04-11 08:09:00,4.72206,4.72236,4.72095,4.72097,10000000.0
2008-04-11 08:10:00,4.72128,4.72221,4.71998,4.71998,16000000.0
2008-04-11 08:11:00,4.72136,4.72153,4.71977,4.72035,9000000.0
2008-04-11 08:12:00,4.71979,4.72087,4.71968,4.72057,10000000.0
2008-04-11 08:13:00,4.72116,4.72188,4.71994,4.72011,11000000.0
2008-04-11 08:14:00,4.72085,4.72092,4.71964,4.72017,12000000.0
2008-04-11 08:15:00,4.72122,4.7217,4.71958,4.7217,15000000.0
2008-04-11 08:16:00,4.72155,4.72213,4.71961,4.7218,14000000.0
2008-04-11 08:17:00,4.72022,4.72136,4.71941,4.71941,10000000.0
2008-04-11 08:18:00,4.71903,4.72117,4.71894,4.72048,9000000.0
2008-04-11 08:19:00,4.71979,4.72091,4.7194,4.72091,11000000.0
2008-04-11 08:20:00,4.71977,4.72093,4.71902,4.71999,11000000.0
2008-04-11 08:21:00,4.71952,4.72042,4.71806,4.72042,20000000.0
2008-04-11 08:22:00,4.71987,4.72036,4.71906,4.71996,8000000.0
2008-04-11 08:23:00,4.71948,4.72108,4.71948,4.72,12000000.0
2008-04-11 08:24:00,4.72029,4.72137,4.71966,4.72074,13000000.0
2008-04-11 08:25:00,4.7214,4.72208,4.72076,4.72187,12000000.0
2008-04-11 08:26:00,4.72096,4.72114,4.72003,4.72015,13000000.0
2008-04-11 08:27:00,4.72084,4.72243,4.7206,4.72218,11000000.0
2008-04-11 08:28:00,4.721,4.72272,4.72065,4.72205,8000000.0
2008-04-11 08:29:00,4.72122,4.72152,4.71993,4.72111,12000000.0
2008-04-11 08:30:00,4.72036,4.72073,4.7191,4.7191,11000000.0
2008-04-11 08:31:00,4.71972,4.71972,4.71762,4.71791,10000000.0
2008-04-11 08:32:00,4.71754,4.71978,4.71715,4.71978,13000000.0
2008-04-11 08:33:00,4.71962,4.71962,4.71824,4.71876,11000000.0
2008-04-11 08:34:00,4.71839,4.71975,4.71839,4.71905,17000000.0
2008-04-11 08:35:00,4.71951,4.71951,4.71732,4.71874,11000000.0
2008-04-11 08:36:00,4.71807,4.71925,4.71807,4.71901,10000000.0
2008-04-11 08:37:00,4.71936,4.7195,4.71772,4.71899,9000000.0
2008-04-11 08:38:00,4.71935,4.71972,4.7172,4.71968,18000000.0
2008-04-11 08:39:00,4.7201,4.7201,4.71794,4.71917,8000000.0
2008-04-11 08:40:00,4.7188,4.72013,4.71863,4.72013,7000000.0
2008-04-11 08:41:00,4.71868,4.7199,4.71834,4.71888,16000000.0
2008-04-11 08:42:00,4.71928,4.71939,4.71795,4.71864,14000000.0
2008-04-11 08:43:00,4.71805,4.71913,4.7178,4.71871,12000000.0
2008-04-11 08:44:00,4.71921,4.71934,4.71846,4.71934,9000000.0
2008-04-11 08:45:00,4.71987,4.72008,4.71853,4.71972,18000000.0
2008-04-11 08:46:00,4.71999,4.72118,4.71891,4.72013,14000000.0
2008-04-11 08:47:00,4.72005,4.72015,4.71737,4.71836,18000000.0
2008-04-11 08:48:00,4.71651,4.7172,4.71468,4.71519,12000000.0
2008-04-11 08:49:00,4.71402,4.71551,4.71382,4.71459,14000000.0
2008-04-11 08:50:00,4.71529,4.71529,4.71327,4.71327,16000000.0
2008-04-11 08:51:00,4.71298,4.71314,4.71104,4.71232,21000000.0
2008-04-11 08:52:00,4.71123,4.7137,4.71099,4.71292,20000000.0
2008-04-11 08:53:00,4.71304,4.71304,4.71193,4.71211,7000000.0
2008-04-11 08:54:00,4.71169,4.71253,4.71088,4.71159,17000000.0
2008-04-11 08:55:00,4.71113,4.71179,4.70962,4.71106,12000000.0
2008-04-11 08:56:00,4.70988,4.71034,4.70781,4.70948,17000000.0
2008-04-11 08:57:00,4.70966,4.70998,4.70807,4.70838,16000000.0
2008-04-11 08:58:00,4.71033,4.71075,4.70938,4.71075,12000000.0
2008-04-11 08:59:00,4.70891,4.7108,4.70852,4.70973,13000000.0
2008-04-11 09:00:00,4.70836,4.70975,4.70681,4.70773,17000000.0
2008-04-11 09:01:00,4.70683,4.70903,4.70572,4.70903,13000000.0
2008-04-11 09:02:00,4.70879,4.71003,4.708,4.71001,8000000.0
2008-04-11 09:03:00,4.70838,4.71016,4.7083,4.71012,16000000.0
2008-04-11 09:04:00,4.71026,4.71036,4.70895,4.70895,8000000.0
2008-04-11 09:05:00,4.70952,4.7101,4.70854,4.7101,11000000.0
2008-04-11 09:06:00,4.70957,4.70957,4.70836,4.70836,10000000.0
2008-04-11 09:07:00,4.70958,4.71017,4.70885,4.70975,10000000.0
2008-04-11 09:08:00,4.70873,4.70873,4.70728,4.70854,19000000.0
2008-04-11 09:09:00,4.70822,4.7088,4.70703,4.7073,16000000.0
2008-04-11 09:10:00,4.7068,4.70962,4.7068,4.7096,8000000.0
2008-04-11 09:11:00,4.70796,4.70934,4.70665,4.70728,11000000.0
2008-04-11 09:12:00,4.70726,4.70746,4.70564,4.70662,16000000.0
2008-04-11 09:13:00,4.70865,4.70865,4.70709,4.70808,15000000.0
2008-04-11 09:14:00,4.70844,4.70844,4.70636,4.7066,17000000.0
2008-04-11 09:15:00,4.70768,4.70797,4.70629,4.70775,12000000.0
2008-04-11 09:16:00,4.7077,4.70783,4.70591,4.70754,14000000.0
2008-04-11 09:17:00,4.70716,4.70848,4.70617,4.70812,14000000.0
2008-04-11 09:18:00,4.70877,4.70928,4.70803,4.70866,18000000.0
2008-04-11 09:19:00,4.70847,4.70937,4.70784,4.70904,14000000.0
2008-04-11 09:20:00,4.70807,4.71049,4.70807,4.70978,18000000.0
2008-04-11 09:21:00,4.71067,4.71107,4.70915,4.70953,17000000.0
2008-04-11 09:22:00,4.71098,4.71098,4.70974,4.71004,13000000.0
2008-04-11 09:23:00,4.71113,4.71199,4.70879,4.70981,12000000.0
2008-04-11 09:24:00,4.70901,4.70953,4.70725,4.70771,14000000.0
2008-04-11 09:25:00,4.707,4.70882,4.707,4.70882,9000000.0
2008-04-11 09:26:00,4.70902,4.70902,4.70697,4.70776,13000000.0
2008-04-11 09:27:00,4.70855,4.70855,4.70751,4.70793,13000000.0
2008-04-11 09:28:00,4.70889,4.70889,4.70702,4.7073,19000000.0
2008-04-11 09:29:00,4.70847,4.70869,4.70661,4.70661,14000000.0
2008-04-11 09:30:00,4.70803,4.70809,4.70655,4.70655,15000000.0
2008-04-11 09:31:00,4.70761,4.70761,4.70546,4.70605,11000000.0
2008-04-11 09:32:00,4.70532,4.70613,4.70328,4.70328,16000000.0
2008-04-11 09:33:00,4.70547,4.70551,4.704,4.70527,9000000.0
2008-04-11 09:34:00,4.70383,4.70519,4.70341,4.70405,18000000.0
2008-04-11 09:35:00,4.70472,4.70516,4.70248,4.70248,14000000.0
2008-04-11 09:36:00,4.70391,4.70459,4.70286,4.70459,16000000.0
2008-04-11 09:37:00,4.70573,4.70573,4.70225,4.70361,20000000.0
2008-04-11 09:38:00,4.70394,4.70445,4.70279,4.70279,19000000.0
2008-04-11 09:39:00,4.70474,4.70501,4.70329,4.70329,16000000.0
2008-04-11 09:40:00,4.704,4.704,4.70075,4.70203,12000000.0
2008-04-11 09:41:00,4.70194,4.70212,4.69971,4.70198,18000000.0
2008-04-11 09:42:00,4.7021,4.70283,4.7014,4.7015,16000000.0
2008-04-11 09:43:00,4.70078,4.7026,4.70002,4.7015,15000000.0
2008-04-11 09:44:00,4.70105,4.70305,4.70091,4.70197,13000000.0
2008-04-11 09:45:00,4.70322,4.70339,4.70128,4.70322,13000000.0
2008-04-11 09:46:00,4.70174,4.70441,4.70174,4.70276,17000000.0
2008-04-11 09:47:00,4.70393,4.70485,4.70326,4.70458,13000000.0
2008-04-11 09:48:00,4.70261,4.70465,4.70254,4.70352,16000000.0
2008-04-11 09:49:00,4.70434,4.70664,4.70352,4.70441,17000000.0
2008-04-11 09:50:00,4.70732,4.70915,4.70671,4.70883,12000000.0
2008-04-11 09:51:00,4.70907,4.7091,4.7069,4.7069,16000000.0
2008-04-11 09:52:00,4.70772,4.70864,4.70694,4.70861,16000000.0
2008-04-11 09:53:00,4.70722,4.70902,4.70681,4.70834,15000000.0
2008-04-11 09:54:00,4.7087,4.70872,4.70705,4.70786,15000000.0
2008-04-11 09:55:00,4.70782,4.70792,4.70645,4.70714,15000000.0
2008-04-11 09:56:00,4.70707,4.70791,4.70535,4.70567,17000000.0
2008-04-11 09:57:00,4.7071,4.70771,4.70649,4.70705,12000000.0
2008-04-11 09:58:00,4.70794,4.70829,4.70671,4.70701,14000000.0
2008-04-11 09:59:00,4.70779,4.70804,4.70645,4.70804,10000000.0
2008-04-11 10:00:00,4.7077,4.70776,4.7059,4.70776,11000000.0
2008-04-11 10:01:00,4.7072,4.70873,4.70636,4.70873,24000000.0
2008-04-11 10:02:00,4.70947,4.71004,4.7079,4.70872,14000000.0
2008-04-11 10:03:00,4.70953,4.71044,4.70873,4.70877,16000000.0
2008-04-11 10:04:00,4.71056,4.71056,4.70871,4.70922,10000000.0
2008-04-11 10:05:00,4.70825,4.70952,4.70801,4.70946,10000000.0
2008-04-11 10:06:00,4.70788,4.71053,4.70788,4.71053,9000000.0
2008-04-11 10:07:00,4.71063,4.71077,4.70921,4.71018,11000000.0
2008-04-11 10:08:00,4.71052,4.71096,4.70946,4.71047,9000000.0
2008-04-11 10:09:00,4.70992,4.71015,4.70914,4.71007,11000000.0
2008-04-11 10:10:00,4.70843,4.7096,4.70733,4.70749,15000000.0
2008-04-11 10:11:00,4.70881,4.70892,4.70724,4.70793,16000000.0
2008-04-11 10:12:00,4.70731,4.70864,4.70715,4.70864,19000000.0
2008-04-11 10:13:00,4.70758,4.70911,4.70758,4.70858,9000000.0
2008-04-11 10:14:00,4.7097,4.7097,4.70794,4.70841,11000000.0
2008-04-11 10:15:00,4.70729,4.70908,4.70721,4.70908,8000000.0
2008-04-11 10:16:00,4.70901,4.70955,4.70781,4.7086,17000000.0
2008-04-11 10:17:00,4.70915,4.70947,4.70791,4.70908,16000000.0
2008-04-11 10:18:00,4.70759,4.7093,4.70759,4.70779,16000000.0
2008-04-11 10:19:00,4.7087,4.70914,4.70714,4.70872,17000000.0
2008-04-11 10:20:00,4.7088,4.70891,4.70749,4.70863,16000000.0
2008-04-11 10:21:00,4.71003,4.71029,4.70848,4.70976,7000000.0
2008-04-11 10:22:00,4.70891,4.71052,4.70891,4.71052,10000000.0
2008-04-11 10:23:00,4.71005,4.71005,4.70857,4.70933,14000000.0
2008-04-11 10:24:00,4.7098,4.71003,4.70834,4.70949,13000000.0
2008-04-11 10:25:00,4.70998,4.70998,4.70867,4.70958,12000000.0
2008-04-11 10:26:00,4.70997,4.70997,4.70774,4.70774,11000000.0
2008-04-11 10:27:00,4.7093,4.7093,4.70816,4.7089,13000000.0
2008-04-11 10:28:00,4.7083,4.70957,4.7074,4.7086,13000000.0
2008-04-11 10:29:00,4.71017,4.71049,4.70888,4.71043,11000000.0
2008-04-11 10:30:00,4.71038,4.71038,4.70792,4.70792,9000000.0
2008-04-11 10:31:00,4.70903,4.70962,4.70776,4.70947,16000000.0
2008-04-11 10:32:00,4.70872,4.70872,4.70704,4.70725,9000000.0
2008-04-11 10:33:00,4.70706,4.70794,4.70668,4.70724,12000000.0
2008-04-11 10:34:00,4.70876,4.70878,4.70743,4.70878,11000000.0
2008-04-11 10:35:00,4.70841,4.70841,4.70696,4.70696,17000000.0
2008-04-11 10:36:00,4.70894,4.70894,4.70769,4.70866,10000000.0
2008-04-11 10:37:00,4.7081,4.7092,4.70799,4.7092,15000000.0
2008-04-11 10:38:00,4.70925,4.70925,4.70768,4.70904,17000000.0
2008-04-11 10:39:00,4.7076,4.70856,4.70721,4.70798,13000000.0
2008-04-11 10:40:00,4.70902,4.70902,4.70747,4.70863,10000000.0
2008-04-11 10:41:00,4.70892,4.70892,4.70736,4.70736,15000000.0
2008-04-11 10:42:00,4.70903,4.7092,4.70814,4.70862,12000000.0
2008-04-11 10:43:00,4.7079,4.70895,4.7075,4.7075,13000000.0
2008-04-11 10:44:00,4.70849,4.70849,4.70699,4.70786,12000000.0
2008-04-11 10:45:00,4.7071,4.70874,4.70694,4.70873,13000000.0
2008-04-11 10:46:00,4.70722,4.70846,4.70676,4.70676,13000000.0
2008-04-11 10:47:00,4.70655,4.70797,4.70601,4.7074,7000000.0
2008-04-11 10:48:00,4.70693,4.70761,4.70555,4.70655,12000000.0
2008-04-11 10:49:00,4.70584,4.70664,4.70417,4.70417,10000000.0
2008-04-11 10:50:00,4.70497,4.70626,4.70373,4.70527,14000000.0
2008-04-11 10:51:00,4.70412,4.70539,4.70385,4.70386,11000000.0
2008-04-11 10:52:00,4.70551,4.70564,4.7041,4.70564,20000000.0
2008-04-11 10:53:00,4.70562,4.70562,4.70405,4.70543,9000000.0
2008-04-11 10:54:00,4.70525,4.70571,4.70415,4.70415,18000000.0
2008-04-11 10:55:00,4.70446,4.70572,4.70422,4.70572,10000000.0
2008-04-11 10:56:00,4.7053,4.7056,4.7044,4.70522,11000000.0
2008-04-11 10:57:00,4.70544,4.70593,4.70508,4.70508,8000000.0
2008-04-11 10:58:00,4.70623,4.70623,4.70421,4.70421,10000000.0
2008-04-11 10:59:00,4.70521,4.70564,4.70448,4.70448,10000000.0
2008-04-11 11:00:00,4.70475,4.705,4.70332,4.70388,15000000.0
2008-04-11 11:01:00,4.70356,4.70378,4.70198,4.70367,12000000.0
2008-04-11 11:02:00,4.70468,4.70514,4.70325,4.70386,8000000.0
2008-04-11 11:03:00,4.70492,4.70507,4.70396,4.70411,11000000.0
2008-04-11 11:04:00,4.70538,4.70624,4.70441,4.70624,15000000.0
2008-04-11 11:05:00,4.70643,4.70643,4.7051,4.70562,17000000.0
2008-04-11 11:06:00,4.70554,4.70616,4.70435,4.7047,12000000.0
2008-04-11 11:07:00,4.70529,4.70529,4.70341,4.70341,11000000.0
2008-04-11 11:08:00,4.7049,4.70587,4.7035,4.70445,22000000.0
2008-04-11 11:09:00,4.70496,4.70542,4.7039,4.70456,9000000.0
2008-04-11 11:10:00,4.70345,4.70519,4.70345,4.70475,16000000.0
2008-04-11 11:11:00,4.70482,4.70516,4.70347,4.70347,7000000.0
2008-04-11 11:12:00,4.70387,4.70498,4.70387,4.70498,15000000.0
2008-04-11 11:13:00,4.70488,4.70533,4.70413,4.70479,11000000.0
2008-04-11 11:14:00,4.70437,4.70578,4.70435,4.70515,18000000.0
2008-04-11 11:15:00,4.70613,4.70623,4.70496,4.70518,11000000.0
2008-04-11 11:16:00,4.70464,4.70571,4.70463,4.70501,13000000.0
2008-04-11 11:17:00,4.70525,4.70546,4.7048,4.7048,13000000.0
2008-04-11 11:18:00,4.70532,4.70553,4.70452,4.70479,9000000.0
2008-04-11 11:19:00,4.7051,4.70731,4.7051,4.70731,17000000.0
2008-04-11 11:20:00,4.70648,4.70682,4.70525,4.70619,14000000.0
2008-04-11 11:21:00,4.7061,4.70685,4.70528,4.70528,14000000.0
2008-04-11 11:22:00,4.70733,4.70819,4.70584,4.70819,22000000.0
2008-04-11 11:23:00,4.70736,4.70783,4.70683,4.70701,8000000.0
2008-04-11 11:24:00,4.70705,4.70852,4.70678,4.70765,18000000.0
2008-04-11 11:25:00,4.70815,4.70816,4.70628,4.70672,9000000.0
2008-04-11 11:26:00,4.70726,4.7074,4.70621,4.7071,15000000.0
2008-04-11 11:27:00,4.70779,4.70779,4.70647,4.70754,10000000.0
2008-04-11 11:28:00,4.70777,4.70826,4.70729,4.70733,13000000.0
2008-04-11 11:29:00,4.70811,4.70854,4.70686,4.70844,17000000.0
2008-04-11 11:30:00,4.70714,4.70913,4.70714,4.70791,13000000.0
2008-04-11 11:31:00,4.70889,4.70949,4.7078,4.70845,12000000.0
2008-04-11 11:32:00,4.70853,4.70957,4.7078,4.70923,20000000.0
2008-04-11 11:33:00,4.70919,4.70919,4.70764,4.7085,16000000.0
2008-04-11 11:34:00,4.70793,4.70912,4.70749,4.70771,13000000.0
2008-04-11 11:35:00,4.70852,4.70949,4.70837,4.70936,14000000.0
2008-04-11 11:36:00,4.70862,4.70887,4.70698,4.70754,11000000.0
2008-04-11 11:37:00,4.70835,4.70886,4.70747,4.70747,16000000.0
2008-04-11 11:38:00,4.70776,4.70866,4.70776,4.70842,8000000.0
2008-04-11 11:39:00,4.70856,4.70925,4.70849,4.70925,11000000.0
2008-04-11 11:40:00,4.70869,4.70888,4.70809,4.70842,12000000.0
2008-04-11 11:41:00,4.70991,4.70991,4.70848,4.70907,10000000.0
2008-04-11 11:42:00,4.70997,4.70997,4.70881,4.70892,10000000.0
2008-04-11 11:43:00,4.70931,4.71003,4.70827,4.70884,17000000.0
2008-04-11 11:44:00,4.70921,4.711,4.7089,4.7092,15000000.0
2008-04-11 11:45:00,4.70955,4.71064,4.70926,4.70978,16000000.0
2008-04-11 11:46:00,4.70973,4.71107,4.70973,4.71086,7000000.0
2008-04-11 11:47:00,4.7112,4.71235,4.71005,4.71235,16000000.0
2008-04-11 11:48:00,4.71242,4.71242,4.71009,4.71009,13000000.0
2008-04-11 11:49:00,4.71042,4.71074,4.70978,4.70978,10000000.0
2008-04-11 11:50:00,4.71025,4.71131,4.7092,4.71003,12000000.0
2008-04-11 11:51:00,4.70914,4.71076,4.70914,4.70958,14000000.0
2008-04-11 11:52:00,4.70888,4.71074,4.70888,4.71057,18000000.0
2008-04-11 11:53:00,4.70972,4.71089,4.70925,4.71089,16000000.0
2008-04-11 11:54:00,4.7107,4.71126,4.7103,4.71054,8000000.0
2008-04-11 11:55:00,4.70998,4.71205,4.70998,4.7115,8000000.0
2008-04-11 11:56:00,4.71163,4.71262,4.71113,4.71139,8000000.0
2008-04-11 11:57:00,4.71205,4.7145,4.71205,4.7145,11000000.0
2008-04-11 11:58:00,4.71274,4.71487,4.71242,4.71463,14000000.0
2008-04-11 11:59:00,4.71363,4.71451,4.71327,4.7141,11000000.0
2008-04-11 12:00:00,4.71506,4.71506,4.71377,4.71501,15000000.0
2008-04-11 12:01:00,4.71372,4.71574,4.71372,4.71521,13000000.0
2008-04-11 12:02:00,4.71613,4.71613,4.71362,4.71451,15000000.0
2008-04-11 12:03:00,4.71601,4.71707,4.71478,4.71606,11000000.0
2008-04-11 12:04:00,4.71737,4.71775,4.71618,4.71735,9000000.0
2008-04-11 12:05:00,4.71789,4.71789,4.71602,4.71604,9000000.0
2008-04-11 12:06:00,4.71624,4.71624,4.71395,4.715,15000000.0
2008-04-11 12:07:00,4.71575,4.71631,4.71469,4.71572,11000000.0
2008-04-11 12:08:00,4.71481,4.71606,4.71426,4.71595,8000000.0
2008-04-11 12:09:00,4.71506,4.7157,4.71413,4.7157,18000000.0
2008-04-11 12:10:00,4.71463,4.71559,4.71398,4.71398,14000000.0
2008-04-11 12:11:00,4.71543,4.71548,4.7138,4.71397,9000000.0
2008-04-11 12:12:00,4.71421,4.71421,4.71278,4.71405,18000000.0
2008-04-11 12:13:00,4.71315,4.71456,4.7126,4.7141,12000000.0
2008-04-11 12:14:00,4.71421,4.71493,4.71353,4.71381,10000000.0
2008-04-11 12:15:00,4.71322,4.7151,4.71317,4.71506,8000000.0
2008-04-11 12:16:00,4.71558,4.71582,4.71431,4.71508,14000000.0
2008-04-11 12:17:00,4.71598,4.71608,4.71445,4.71516,13000000.0
2008-04-11 12:18:00,4.71548,4.71548,4.71222,4.71398,10000000.0
2008-04-11 12:19:00,4.71333,4.71426,4.71229,4.71426,11000000.0
2008-04-11 12:20:00,4.71444,4.71444,4.71279,4.71373,8000000.0
2008-04-11 12:21:00,4.71254,4.71428,4.71231,4.71335,20000000.0
2008-04-11 12:22:00,4.7125,4.71395,4.71235,4.71265,14000000.0
2008-04-11 12:23:00,4.71257,4.71351,4.71257,4.71351,11000000.0
2008-04-11 12:24:00,4.71377,4.71404,4.71248,4.71351,17000000.0
2008-04-11 12:25:00,4.71329,4.71376,4.71184,4.71274,12000000.0
2008-04-11 12:26:00,4.71139,4.71252,4.71131,4.71173,7000000.0
2008-04-11 12:27:00,4.71167,4.7127,4.71142,4.7122,7000000.0
2008-04-11 12:28:00,4.71225,4.71336,4.71166,4.71313,19000000.0
2008-04-11 12:29:00,4.71363,4.71455,4.71215,4.71455,12000000.0
2008-04-11 12:30:00,4.71449,4.71531,4.71392,4.71511,10000000.0
2008-04-11 12:31:00,4.71375,4.71551,4.71375,4.71551,12000000.0
2008-04-11 12:32:00,4.71481,4.7151,4.71372,4.71481,12000000.0
2008-04-11 12:33:00,4.71424,4.71424,4.7114,4.71254,15000000.0
2008-04-11 12:34:00,4.71151,4.71217,4.71074,4.71106,12000000.0
2008-04-11 12:35:00,4.70957,4.71272,4.70845,4.709,12000000.0
2008-04-11 12:36:00,4.70937,4.70937,4.70743,4.70793,15000000.0
2008-04-11 12:37:00,4.70789,4.70963,4.70738,4.70963,8000000.0
2008-04-11 12:38:00,4.70776,4.70904,4.70776,4.70882,15000000.0
2008-04-11 12:39:00,4.708,4.708,4.70634,4.70634,14000000.0
2008-04-11 12:40:00,4.70663,4.70894,4.70601,4.70804,18000000.0
2008-04-11 12:41:00,4.70748,4.70798,4.70687,4.70728,11000000.0
2008-04-11 12:42:00,4.70834,4.70834,4.70573,4.70573,17000000.0
2008-04-11 12:43:00,4.70693,4.70725,4.70579,4.70652,11000000.0
2008-04-11 12:44:00,4.70672,4.70792,4.7064,4.7064,13000000.0
2008-04-11 12:45:00,4.70828,4.70842,4.70667,4.70667,10000000.0
2008-04-11 12:46:00,4.7062,4.70774,4.70594,4.7072,20000000.0
2008-04-11 12:47:00,4.70703,4.70793,4.70686,4.70793,10000000.0
2008-04-11 12:48:00,4.70675,4.70815,4.70675,4.70772,10000000.0
2008-04-11 12:49:00,4.70846,4.70952,4.70668,4.70783,15000000.0
2008-04-11 12:50:00,4.70622,4.7077,4.70609,4.70762,14000000.0
2008-04-11 12:51:00,4.70622,4.70767,4.70573,4.70633,14000000.0
2008-04-11 12:52:00,4.70568,4.70755,4.7054,4.70755,9000000.0
2008-04-11 12:53:00,4.70617,4.70742,4.70574,4.70742,9000000.0
2008-04-11 12:54:00,4.70639,4.70725,4.70593,4.70713,20000000.0
2008-04-11 12:55:00,4.70729,4.70729,4.70541,4.70678,12000000.0
2008-04-11 12:56:00,4.70722,4.70732,4.70632,4.70678,7000000.0
2008-04-11 12:57:00,4.70799,4.70826,4.70651,4.7069,13000000.0
2008-04-11 12:58:00,4.70709,4.7092,4.70708,4.7092,16000000.0
2008-04-11 12:59:00,4.70781,4.70935,4.7078,4.70825,14000000.0
2008-04-11 13:00:00,4.70882,4.71025,4.70758,4.70909,12000000.0
2008-04-11 13:01:00,4.71002,4.71142,4.7089,4.70917,17000000.0
2008-04-11 13:02:00,4.71054,4.71054,4.70917,4.71052,10000000.0
2008-04-11 13:03:00,4.71006,4.71317,4.70988,4.71317,22000000.0
2008-04-11 13:04:00,4.71099,4.71295,4.70964,4.71132,20000000.0
2008-04-11 13:05:00,4.71105,4.7116,4.70869,4.70869,14000000.0
2008-04-11 13:06:00,4.71095,4.71095,4.70849,4.71024,17000000.0
2008-04-11 13:07:00,4.70993,4.7104,4.70842,4.7103,22000000.0
2008-04-11 13:08:00,4.70995,4.70995,4.70641,4.70641,12000000.0
2008-04-11 13:09:00,4.70734,4.70841,4.70658,4.70841,12000000.0
2008-04-11 13:10:00,4.70822,4.70972,4.70722,4.70972,20000000.0
2008-04-11 13:11:00,4.70812,4.7091,4.70726,4.70802,12000000.0
2008-04-11 13:12:00,4.70734,4.70763,4.7049,4.70634,16000000.0
2008-04-11 13:13:00,4.70577,4.70577,4.70467,4.70497,14000000.0
2008-04-11 13:14:00,4.70484,4.70573,4.70222,4.70354,17000000.0
2008-04-11 13:15:00,4.70439,4.70446,4.70256,4.70325,7000000.0
2008-04-11 13:16:00,4.7021,4.70282,4.70146,4.70179,9000000.0
2008-04-11 13:17:00,4.7026,4.70329,4.70151,4.70294,15000000.0
2008-04-11 13:18:00,4.70402,4.70457,4.70181,4.70326,17000000.0
2008-04-11 13:19:00,4.70373,4.7041,4.70128,4.70197,15000000.0
2008-04-11 13:20:00,4.70247,4.70323,4.70083,4.7024,12000000.0
2008-04-11 13:21:00,4.70235,4.70261,4.70023,4.70121,24000000.0
2008-04-11 13:22:00,4.70066,4.70076,4.69884,4.70041,12000000.0
2008-04-11 13:23:00,4.69953,4.70156,4.69914,4.70126,12000000.0
2008-04-11 13:24:00,4.70202,4.70331,4.70129,4.70201,18000000.0
2008-04-11 13:25:00,4.70392,4.70438,4.70267,4.70289,12000000.0
2008-04-11 13:26:00,4.70288,4.70318,4.70129,4.70226,12000000.0
2008-04-11 13:27:00,4.70107,4.7026,4.70063,4.70234,9000000.0
2008-04-11 13:28:00,4.70129,4.70286,4.70096,4.70191,15000000.0
2008-04-11 13:29:00,4.70055,4.70188,4.70031,4.70115,14000000.0
2008-04-11 13:30:00,4.70009,4.70177,4.70009,4.70177,11000000.0
2008-04-11 13:31:00,4.7013,4.70306,4.70083,4.70306,11000000.0
2008-04-11 13:32:00,4.70208,4.70398,4.70173,4.70398,8000000.0
2008-04-11 13:33:00,4.70394,4.70555,4.70278,4.70505,14000000.0
2008-04-11 13:34:00,4.70541,4.7057,4.70456,4.70491,11000000.0
2008-04-11 13:35:00,4.70458,4.70519,4.70389,4.70519,16000000.0
2008-04-11 13:36:00,4.70489,4.70576,4.70461,4.70576,8000000.0
2008-04-11 13:37:00,4.70597,4.70598,4.7042,4.70532,17000000.0
2008-04-11 13:38:00,4.70618,4.70642,4.70462,4.70468,14000000.0
2008-04-11 13:39:00,4.70537,4.70632,4.70512,4.70572,10000000.0
2008-04-11 13:40:00,4.70606,4.70635,4.70523,4.70523,8000000.0
2008-04-11 13:41:00,4.70618,4.70671,4.70504,4.70504,11000000.0
2008-04-11 13:42:00,4.70579,4.70661,4.70564,4.70632,14000000.0
2008-04-11 13:43:00,4.70745,4.70841,4.70602,4.70841,11000000.0
2008-04-11 13:44:00,4.70816,4.7085,4.70737,4.7085,11000000.0
2008-04-11 13:45:00,4.70917,4.70924,4.70736,4.70825,14000000.0
2008-04-11 13:46:00,4.70745,4.70767,4.70621,4.70708,11000000.0
2008-04-11 13:47:00,4.70697,4.70712,4.70575,4.70632,13000000.0
2008-04-11 13:48:00,4.70661,4.70667,4.70552,4.70573,14000000.0
2008-04-11 13:49:00,4.70479,4.70665,4.70431,4.70665,12000000.0
2008-04-11 13:50:00,4.70527,4.70669,4.70512,4.70613,16000000.0
2008-04-11 13:51:00,4.70606,4.70696,4.705,4.70696,14000000.0
2008-04-11 13:52:00,4.70647,4.70685,4.70567,4.70607,10000000.0
2008-04-11 13:53:00,4.70414,4.70648,4.70414,4.70648,10000000.0
2008-04-11 13:54:00,4.7061,4.70682,4.70539,4.70681,8000000.0
2008-04-11 13:55:00,4.7062,4.70686,4.70529,4.70529,13000000.0
2008-04-11 13:56:00,4.70622,4.70667,4.70488,4.70604,17000000.0
2008-04-11 13:57:00,4.70531,4.70543,4.70402,4.70461,13000000.0
2008-04-11 13:58:00,4.70506,4.70553,4.70426,4.70553,7000000.0
2008-04-11 13:59:00,4.70445,4.70637,4.70445,4.70637,9000000.0
2008-04-11 14:00:00,4.70638,4.70706,4.70594,4.70685,7000000.0
2008-04-11 14:01:00,4.70668,4.70668,4.70495,4.70624,11000000.0
2008-04-11 14:02:00,4.70594,4.70656,4.705,4.70505,19000000.0
2008-04-11 14:03:00,4.70476,4.70575,4.70405,4.70575,13000000.0
2008-04-11 14:04:00,4.70397,4.70623,4.70397,4.70404,22000000.0
2008-04-11 14:05:00,4.70442,4.7055,4.70329,4.70534,17000000.0
2008-04-11 14:06:00,4.70473,4.70594,4.70379,4.7055,11000000.0
2008-04-11 14:07:00,4.70614,4.70628,4.70514,4.7052,9000000.0
2008-04-11 14:08:00,4.70667,4.70667,4.70492,4.70557,11000000.0
2008-04-11 14:09:00,4.70529,4.70548,4.70417,4.70488,12000000.0
2008-04-11 14:10:00,4.70521,4.70601,4.70459,4.7052,13000000.0
2008-04-11 14:11:00,4.7062,4.7062,4.70422,4.70598,14000000.0
2008-04-11 14:12:00,4.70658,4.70718,4.70511,4.70718,11000000.0
2008-04-11 14:13:00,4.70692,4.70727,4.70593,4.70701,11000000.0
2008-04-11 14:14:00,4.70563,4.70631,4.70461,4.70609,7000000.0
2008-04-11 14:15:00,4.70502,4.70567,4.7037,4.70513,14000000.0
2008-04-11 14:16:00,4.70545,4.70545,4.70342,4.70532,13000000.0
2008-04-11 14:17:00,4.70555,4.70559,4.70362,4.70491,22000000.0
2008-04-11 14:18:00,4.70411,4.70549,4.70344,4.70495,15000000.0
2008-04-11 14:19:00,4.70444,4.70536,4.70304,4.70366,12000000.0
2008-04-11 14:20:00,4.70318,4.70416,4.70284,4.70416,7000000.0
2008-04-11 14:21:00,4.70279,4.70466,4.70279,4.70398,13000000.0
2008-04-11 14:22:00,4.70309,4.70482,4.70309,4.70482,8000000.0
2008-04-11 14:23:00,4.70319,4.70369,4.70107,4.70107,11000000.0
2008-04-11 14:24:00,4.70228,4.70255,4.70092,4.70215,13000000.0
2008-04-11 14:25:00,4.7028,4.70349,4.70122,4.70272,15000000.0
2008-04-11 14:26:00,4.70138,4.7032,4.70138,4.70156,8000000.0
2008-04-11 14:27:00,4.70181,4.70263,4.7,4.7,10000000.0
2008-04-11 14:28:00,4.70124,4.70252,4.70038,4.70252,11000000.0
2008-04-11 14:29:00,4.70206,4.70227,4.7005,4.70064,21000000.0
2008-04-11 14:30:00,4.70256,4.70311,4.70166,4.70199,11000000.0
2008-04-11 14:31:00,4.70353,4.70514,4.70178,4.70502,17000000.0
2008-04-11 14:32:00,4.70484,4.7054,4.70376,4.70533,15000000.0
2008-04-11 14:33:00,4.7051,4.70652,4.70478,4.70586,8000000.0
2008-04-11 14:34:00,4.70716,4.7074,4.70608,4.70732,9000000.0
2008-04-11 14:35:00,4.70696,4.70779,4.70613,4.70623,11000000.0
2008-04-11 14:36:00,4.7078,4.70913,4.70686,4.70913,15000000.0
2008-04-11 14:37:00,4.7098,4.71013,4.70867,4.70867,8000000.0
2008-04-11 14:38:00,4.71011,4.71011,4.70767,4.70866,10000000.0
2008-04-11 14:39:00,4.70718,4.70839,4.70602,4.70602,19000000.0
2008-04-11 14:40:00,4.70674,4.70707,4.70517,4.7055,15000000.0
2008-04-11 14:41:00,4.70613,4.70733,4.70543,4.70692,15000000.0
2008-04-11 14:42:00,4.70523,4.70636,4.70351,4.70474,17000000.0
2008-04-11 14:43:00,4.70487,4.705,4.70319,4.70407,15000000.0
2008-04-11 14:44:00,4.70544,4.70544,4.70411,4.70432,15000000.0
2008-04-11 14:45:00,4.70579,4.70598,4.70462,4.7056,9000000.0
2008-04-11 14:46:00,4.70702,4.70702,4.70523,4.70586,11000000.0
2008-04-11 14:47:00,4.70514,4.70633,4.70508,4.70633,12000000.0
2008-04-11 14:48:00,4.70636,4.70674,4.70547,4.70666,12000000.0
2008-04-11 14:49:00,4.7067,4.70711,4.70573,4.70711,12000000.0
2008-04-11 14:50:00,4.70703,4.70745,4.70589,4.7064,15000000.0
2008-04-11 14:51:00,4.70696,4.70709,4.70617,4.70627,10000000.0
2008-04-11 14:52:00,4.7073,4.70827,4.70658,4.70658,13000000.0
2008-04-11 14:53:00,4.70781,4.70824,4.70707,4.70802,13000000.0
2008-04-11 14:54:00,4.70788,4.70818,4.70764,4.70811,9000000.0
2008-04-11 14:55:00,4.70698,4.70828,4.70633,4.70755,16000000.0
2008-04-11 14:56:00,4.70718,4.70807,4.70632,4.7075,15000000.0
2008-04-11 14:57:00,4.70743,4.70773,4.7064,4.70726,15000000.0
2008-04-11 14:58:00,4.70632,4.70699,4.70599,4.70694,11000000.0
2008-04-11 14:59:00,4.70764,4.70821,4.7066,4.70782,14000000.0
2008-04-11 15:00:00,4.70837,4.70968,4.70787,4.70873,18000000.0
2008-04-11 15:01:00,4.7075,4.70954,4.7075,4.70954,12000000.0
2008-04-11 15:02:00,4.70913,4.71048,4.70913,4.71048,7000000.0
2008-04-11 15:03:00,4.70994,4.71065,4.70928,4.71065,18000000.0
2008-04-11 15:04:00,4.71021,4.71035,4.70869,4.71024,21000000.0
2008-04-11 15:05:00,4.70972,4.71135,4.70909,4.71114,13000000.0
2008-04-11 15:06:00,4.71005,4.7113,4.70952,4.71008,14000000.0
2008-04-11 15:07:00,4.70955,4.71101,4.70955,4.7108,22000000.0
2008-04-11 15:08:00,4.70997,4.71178,4.70957,4.71,10000000.0
2008-04-11 15:09:00,4.71222,4.71224,4.71053,4.7117,9000000.0
2008-04-11 15:10:00,4.71215,4.71247,4.71062,4.71171,14000000.0
2008-04-11 15:11:00,4.71252,4.71357,4.71052,4.71341,12000000.0
2008-04-11 15:12:00,4.71331,4.71386,4.71206,4.7123,13000000.0
2008-04-11 15:13:00,4.71197,4.7126,4.71058,4.71064,12000000.0
2008-04-11 15:14:00,4.71171,4.71265,4.71128,4.71265,10000000.0
2008-04-11 15:15:00,4.71195,4.71275,4.711,4.711,16000000.0
2008-04-11 15:16:00,4.71201,4.71201,4.70926,4.71097,15000000.0
2008-04-11 15:17:00,4.70962,4.71192,4.70962,4.71075,14000000.0
2008-04-11 15:18:00,4.71222,4.71222,4.71026,4.712,12000000.0
2008-04-11 15:19:00,4.71196,4.7122,4.71074,4.71163,11000000.0
2008-04-11 15:20:00,4.70994,4.71128,4.70919,4.70919,14000000.0
2008-04-11 15:21:00,4.70873,4.71031,4.70843,4.709,14000000.0
2008-04-11 15:22:00,4.71006,4.71019,4.70847,4.70938,10000000.0
2008-04-11 15:23:00,4.70809,4.70928,4.70736,4.70928,11000000.0
2008-04-11 15:24:00,4.70858,4.70904,4.70814,4.70836,10000000.0
2008-04-11 15:25:00,4.70773,4.70978,4.70773,4.70973,16000000.0
2008-04-11 15:26:00,4.70967,4.70968,4.70826,4.7085,15000000.0
2008-04-11 15:27:00,4.70959,4.70959,4.70847,4.70876,10000000.0
2008-04-11 15:28:00,4.709,4.70947,4.70832,4.70928,11000000.0
2008-04-11 15:29:00,4.70922,4.70923,4.70743,4.70766,19000000.0
2008-04-11 15:30:00,4.70881,4.70881,4.70736,4.70837,10000000.0
2008-04-11 15:31:00,4.70717,4.7083,4.70657,4.70731,14000000.0
2008-04-11 15:32:00,4.70831,4.70831,4.70661,4.70757,12000000.0
2008-04-11 15:33:00,4.70709,4.70854,4.70693,4.70817,20000000.0
2008-04-11 15:34:00,4.70682,4.70784,4.70372,4.7048,12000000.0
2008-04-11 15:35:00,4.70453,4.70641,4.70345,4.70591,12000000.0
2008-04-11 15:36:00,4.70704,4.70854,4.70622,4.70854,10000000.0
2008-04-11 15:37:00,4.70766,4.70787,4.70658,4.70707,10000000.0
2008-04-11 15:38:00,4.70557,4.70678,4.70437,4.70492,13000000.0
2008-04-11 15:39:00,4.70765,4.70825,4.70684,4.70784,7000000.0
2008-04-11 15:40:00,4.70776,4.70858,4.70669,4.70858,10000000.0
2008-04-11 15:41:00,4.70696,4.70801,4.70669,4.70669,9000000.0
2008-04-11 15:42:00,4.70658,4.70867,4.70656,4.70711,13000000.0
2008-04-11 15:43:00,4.70927,4.71093,4.70813,4.71028,16000000.0
2008-04-11 15:44:00,4.71068,4.71068,4.70805,4.709,14000000.0
2008-04-11 15:45:00,4.7089,4.70922,4.70784,4.70836,15000000.0
2008-04-11 15:46:00,4.70831,4.70953,4.70816,4.70866,13000000.0
2008-04-11 15:47:00,4.70833,4.70873,4.70747,4.70873,9000000.0
2008-04-11 15:48:00,4.70777,4.70896,4.70716,4.70889,21000000.0
2008-04-11 15:49:00,4.70759,4.70871,4.70696,4.70807,23000000.0
2008-04-11 15:50:00,4.70764,4.70819,4.70698,4.70715,12000000.0
2008-04-11 15:51:00,4.70856,4.70859,4.70677,4.70751,19000000.0
2008-04-11 15:52:00,4.70678,4.70803,4.70661,4.70748,15000000.0
2008-04-11 15:53:00,4.70749,4.70749,4.70583,4.70664,14000000.0
2008-04-11 15:54:00,4.70781,4.70824,4.70634,4.70722,15000000.0
2008-04-11 15:55:00,4.70637,4.70711,4.70351,4.7064,12000000.0
2008-04-11 15:56:00,4.70518,4.70769,4.70518,4.70636,18000000.0
2008-04-11 15:57:00,4.70509,4.70673,4.70458,4.70659,10000000.0
2008-04-11 15:58:00,4.70696,4.70723,4.70543,4.70557,22000000.0
2008-04-11 15:59:00,4.70703,4.70796,4.70614,4.70796,12000000.0
2008-04-11 16:00:00,4.70815,4.70815,4.70597,4.70606,12000000.0
2008-04-11 16:01:00,4.70774,4.70774,4.70516,4.70533,12000000.0
2008-04-11 16:02:00,4.7052,4.7065,4.70416,4.70489,13000000.0
2008-04-11 16:03:00,4.70588,4.70588,4.70388,4.70458,13000000.0
2008-04-11 16:04:00,4.7042,4.70609,4.7042,4.70572,11000000.0
2008-04-11 16:05:00,4.70562,4.7065,4.70518,4.70518,9000000.0
2008-04-11 16:06:00,4.70683,4.70683,4.70446,4.70446,14000000.0
2008-04-11 16:07:00,4.70564,4.70564,4.70211,4.70239,15000000.0
2008-04-11 16:08:00,4.70275,4.70373,4.70203,4.70317,15000000.0
2008-04-11 16:09:00,4.70352,4.70419,4.70317,4.70407,17000000.0
2008-04-11 16:10:00,4.70412,4.70412,4.70257,4.70407,14000000.0
2008-04-11 16:11:00,4.70413,4.70468,4.70334,4.70414,9000000.0
2008-04-11 16:12:00,4.70343,4.70404,4.70135,4.70269,15000000.0
2008-04-11 16:13:00,4.70385,4.70582,4.70364,4.70518,14000000.0
2008-04-11 16:14:00,4.70597,4.70623,4.7046,4.70623,12000000.0
2008-04-11 16:15:00,4.7051,4.70632,4.70494,4.70567,14000000.0
2008-04-11 16:16:00,4.70481,4.70552,4.70356,4.70356,13000000.0
2008-04-11 16:17:00,4.70562,4.70613,4.70442,4.70599,18000000.0
2008-04-11 16:18:00,4.70612,4.70612,4.70457,4.70457,13000000.0
2008-04-11 16:19:00,4.70541,4.70615,4.70448,4.70615,8000000.0
2008-04-11 16:20:00,4.70617,4.70682,4.70477,4.70638,13000000.0
2008-04-11 16:21:00,4.70651,4.70796,4.70579,4.70714,12000000.0
2008-04-11 16:22:00,4.70795,4.70869,4.70707,4.70791,11000000.0
2008-04-11 16:23:00,4.70831,4.71005,4.70744,4.70793,14000000.0
2008-04-11 16:24:00,4.7091,4.7096,4.70848,4.7096,15000000.0
2008-04-11 16:25:00,4.70897,4.70948,4.70808,4.70948,11000000.0
2008-04-11 16:26:00,4.70848,4.70891,4.70782,4.70844,8000000.0
2008-04-11 16:27:00,4.70858,4.70955,4.70817,4.70872,10000000.0
2008-04-11 16:28:00,4.70922,4.70962,4.70798,4.70962,15000000.0
2008-04-11 16:29:00,4.70871,4.7089,4.70755,4.70755,7000000.0
2008-04-11 16:30:00,4.7083,4.71044,4.7082,4.70964,16000000.0
2008-04-11 16:31:00,4.70992,4.70992,4.70771,4.70771,14000000.0
2008-04-11 16:32:00,4.70841,4.70936,4.70787,4.70936,7000000.0
2008-04-11 16:33:00,4.70887,4.7093,4.70694,4.70753,8000000.0
2008-04-11 16:34:00,4.70661,4.70661,4.70578,4.70613,8000000.0
2008-04-11 16:35:00,4.70631,4.70645,4.70256,4.70347,9000000.0
2008-04-11 16:36:00,4.70408,4.70476,4.70259,4.70476,13000000.0
2008-04-11 16:37:00,4.70422,4.70544,4.7033,4.7041,18000000.0
2008-04-11 16:38:00,4.70445,4.70597,4.7043,4.70597,18000000.0
2008-04-11 16:39:00,4.70616,4.70676,4.70447,4.70524,20000000.0
2008-04-11 16:40:00,4.70467,4.70676,4.70465,4.70609,13000000.0
2008-04-11 16:41:00,4.70597,4.70623,4.70412,4.70516,20000000.0
2008-04-11 16:42:00,4.70542,4.7069,4.70464,4.70601,18000000.0
2008-04-11 16:43:00,4.70591,4.70794,4.70568,4.70701,15000000.0
2008-04-11 16:44:00,4.70749,4.70826,4.70493,4.70628,20000000.0
2008-04-11 16:45:00,4.70627,4.70707,4.70507,4.70507,13000000.0
2008-04-11 16:46:00,4.70641,4.70805,4.70584,4.7076,15000000.0
2008-04-11 16:47:00,4.70673,4.70875,4.70673,4.70831,8000000.0
2008-04-11 16:48:00,4.70868,4.70964,4.70749,4.70964,11000000.0
2008-04-11 16:49:00,4.7101,4.71095,4.70886,4.70927,12000000.0
2008-04-11 16:50:00,4.70926,4.71118,4.70926,4.71112,15000000.0
2008-04-11 16:51:00,4.70997,4.70997,4.70824,4.7091,18000000.0
2008-04-11 16:52:00,4.70913,4.70953,4.70779,4.70779,14000000.0
2008-04-11 16:53:00,4.70956,4.70962,4.70799,4.70844,8000000.0
2008-04-11 16:54:00,4.71045,4.71078,4.70932,4.7095,11000000.0
2008-04-11 16:55:00,4.71057,4.7111,4.70857,4.70908,12000000.0
2008-04-11 16:56:00,4.70926,4.70996,4.70839,4.7092,10000000.0
2008-04-11 16:57:00,4.70873,4.70897,4.70776,4.7079,8000000.0
2008-04-11 16:58:00,4.70763,4.70944,4.70721,4.70944,9000000.0
2008-04-11 16:59:00,4.70989,4.70999,4.70782,4.70796,13000000.0
2008-04-11 17:00:00,4.71026,4.71075,4.70885,4.71022,11000000.0
2008-04-11 17:01:00,4.70923,4.71032,4.70723,4.70761,12000000.0
2008-04-11 17:02:00,4.70704,4.70813,4.70703,4.7074,10000000.0
2008-04-11 17:03:00,4.70698,4.70728,4.70455,4.70623,16000000.0
2008-04-11 17:04:00,4.70641,4.70644,4.70441,4.70441,13000000.0
2008-04-11 17:05:00,4.70611,4.70722,4.70502,4.70536,16000000.0
2008-04-11 17:06:00,4.70697,4.70741,4.70544,4.70741,12000000.0
2008-04-11 17:07:00,4.7072,4.7081,4.70625,4.7081,8000000.0
2008-04-11 17:08:00,4.70725,4.70725,4.70571,4.70719,21000000.0
2008-04-11 17:09:00,4.7057,4.70651,4.70535,4.70595,16000000.0
2008-04-11 17:10:00,4.70635,4.70688,4.70578,4.70688,11000000.0
2008-04-11 17:11:00,4.70541,4.70595,4.70447,4.70496,11000000.0
2008-04-11 17:12:00,4.70538,4.70593,4.70417,4.70526,9000000.0
2008-04-11 17:13:00,4.70602,4.70662,4.70532,4.70533,9000000.0
2008-04-11 17:14:00,4.70705,4.70737,4.70564,4.70737,17000000.0
2008-04-11 17:15:00,4.70622,4.70692,4.70522,4.70692,11000000.0
2008-04-11 17:16:00,4.70675,4.70675,4.70487,4.70488,15000000.0
2008-04-11 17:17:00,4.70606,4.70618,4.70461,4.70516,13000000.0
2008-04-11 17:18:00,4.70533,4.70612,4.70446,4.70599,15000000.0
2008-04-11 17:19:00,4.70467,4.70722,4.70467,4.7065,17000000.0
2008-04-11 17:20:00,4.7067,4.70836,4.70566,4.70673,12000000.0
2008-04-11 17:21:00,4.70742,4.70862,4.70742,4.70862,7000000.0
2008-04-11 17:22:00,4.70848,4.70876,4.70622,4.70668,14000000.0
2008-04-11 17:23:00,4.70604,4.70676,4.70458,4.70552,13000000.0
2008-04-11 17:24:00,4.70622,4.70668,4.70516,4.70668,9000000.0
2008-04-11 17:25:00,4.70789,4.70789,4.70569,4.70733,11000000.0
2008-04-11 17:26:00,4.70734,4.70745,4.70598,4.70598,16000000.0
2008-04-11 17:27:00,4.70709,4.70732,4.70615,4.70698,9000000.0
2008-04-11 17:28:00,4.70667,4.70702,4.70555,4.70561,15000000.0
2008-04-11 17:29:00,4.70521,4.70545,4.70413,4.70462,11000000.0
2008-04-11 17:30:00,4.70524,4.70539,4.70265,4.70401,19000000.0
2008-04-11 17:31:00,4.7038,4.70509,4.70335,4.70509,11000000.0
2008-04-11 17:32:00,4.704,4.70486,4.70375,4.70486,9000000.0
2008-04-11 17:33:00,4.70533,4.70547,4.70392,4.70439,10000000.0
2008-04-11 17:34:00,4.70512,4.70575,4.70421,4.70449,14000000.0
2008-04-11 17:35:00,4.70557,4.70748,4.70502,4.70642,13000000.0
2008-04-11 17:36:00,4.70526,4.70716,4.70513,4.70716,11000000.0
2008-04-11 17:37:00,4.706,4.7076,4.70571,4.70616,15000000.0
2008-04-11 17:38:00,4.70643,4.70765,4.70634,4.70723,17000000.0
2008-04-11 17:39:00,4.70743,4.70805,4.70652,4.70805,8000000.0
2008-04-11 17:40:00,4.70776,4.70924,4.7074,4.70924,12000000.0
2008-04-11 17:41:00,4.70769,4.70902,4.70722,4.7088,21000000.0
2008-04-11 17:42:00,4.70912,4.70925,4.70716,4.70795,13000000.0
2008-04-11 17:43:00,4.70786,4.70848,4.70734,4.70742,11000000.0
2008-04-11 17:44:00,4.70802,4.70887,4.70711,4.70766,19000000.0
2008-04-11 17:45:00,4.70909,4.70909,4.70746,4.70758,10000000.0
2008-04-11 17:46:00,4.70784,4.70961,4.70784,4.70961,13000000.0
2008-04-11 17:47:00,4.70808,4.70944,4.7077,4.70856,9000000.0
2008-04-11 17:48:00,4.70837,4.70902,4.7076,4.70761,14000000.0
2008-04-11 17:49:00,4.70804,4.70894,4.70766,4.70894,14000000.0
2008-04-11 17:50:00,4.70835,4.70879,4.70748,4.70867,17000000.0
2008-04-11 17:51:00,4.70942,4.70942,4.70801,4.7093,13000000.0
2008-04-11 17:52:00,4.7091,4.70912,4.70753,4.70872,24000000.0
2008-04-11 17:53:00,4.70922,4.70956,4.70808,4.70956,16000000.0
2008-04-11 17:54:00,4.70938,4.71098,4.70933,4.71077,16000000.0
2008-04-11 17:55:00,4.71144,4.71147,4.71012,4.71066,13000000.0
2008-04-11 17:56:00,4.71222,4.71416,4.71087,4.71376,15000000.0
2008-04-11 17:57:00,4.7155,4.71632,4.71416,4.7154,10000000.0
2008-04-11 17:58:00,4.71503,4.71589,4.71317,4.71474,15000000.0
2008-04-11 17:59:00,4.71628,4.71688,4.71469,4.71688,13000000.0
2008-04-11 18:00:00,4.71677,4.71893,4.71645,4.71888,7000000.0
2008-04-11 18:01:00,4.71926,4.71936,4.71701,4.7185,18000000.0
2008-04-11 18:02:00,4.71875,4.71875,4.71643,4.71839,17000000.0
2008-04-11 18:03:00,4.71882,4.71898,4.71747,4.71826,16000000.0
2008-04-11 18:04:00,4.71801,4.71801,4.71567,4.71654,14000000.0
2008-04-11 18:05:00,4.71674,4.71762,4.71563,4.71573,13000000.0
2008-04-11 18:06:00,4.71555,4.71637,4.71467,4.71637,18000000.0
2008-04-11 18:07:00,4.71554,4.71583,4.71304,4.71464,12000000.0
2008-04-11 18:08:00,4.71462,4.7154,4.71334,4.7154,18000000.0
2008-04-11 18:09:00,4.71509,4.71559,4.71388,4.7148,12000000.0
2008-04-11 18:10:00,4.71499,4.71499,4.71291,4.71319,13000000.0
2008-04-11 18:11:00,4.71314,4.71314,4.71189,4.71241,10000000.0
2008-04-11 18:12:00,4.71268,4.71315,4.71158,4.71224,11000000.0
2008-04-11 18:13:00,4.71206,4.7124,4.71103,4.71192,14000000.0
2008-04-11 18:14:00,4.71223,4.71223,4.7102,4.71126,10000000.0
2008-04-11 18:15:00,4.71115,4.71123,4.70994,4.71091,10000000.0
2008-04-11 18:16:00,4.71008,4.71104,4.70993,4.71027,9000000.0
2008-04-11 18:17:00,4.71033,4.71101,4.70915,4.70942,18000000.0
2008-04-11 18:18:00,4.71046,4.71064,4.70917,4.70951,14000000.0
2008-04-11 18:19:00,4.7109,4.71132,4.70983,4.71132,10000000.0
2008-04-11 18:20:00,4.71118,4.71174,4.71026,4.71174,15000000.0
2008-04-11 18:21:00,4.71016,4.71161,4.71016,4.71161,18000000.0
2008-04-11 18:22:00,4.71173,4.71238,4.71059,4.71189,14000000.0
2008-04-11 18:23:00,4.71093,4.71263,4.71047,4.71263,7000000.0
2008-04-11 18:24:00,4.71326,4.71337,4.71181,4.71219,9000000.0
2008-04-11 18:25:00,4.71397,4.71397,4.71293,4.71396,13000000.0
2008-04-11 18:26:00,4.71269,4.71368,4.71143,4.71275,16000000.0
2008-04-11 18:27:00,4.71239,4.71363,4.71183,4.71363,14000000.0
2008-04-11 18:28:00,4.7141,4.7141,4.71174,4.71344,13000000.0
2008-04-11 18:29:00,4.71157,4.71346,4.71157,4.71346,11000000.0
2008-04-11 18:30:00,4.71314,4.71409,4.71246,4.71318,16000000.0
2008-04-11 18:31:00,4.71308,4.71351,4.7117,4.7117,12000000.0
2008-04-11 18:32:00,4.71304,4.71315,4.71204,4.71204,11000000.0
2008-04-11 18:33:00,4.71338,4.71338,4.71188,4.71302,13000000.0
2008-04-11 18:34:00,4.71258,4.71274,4.7113,4.71192,13000000.0
2008-04-11 18:35:00,4.7119,4.71268,4.71108,4.71202,18000000.0
2008-04-11 18:36:00,4.71254,4.71255,4.71138,4.71246,18000000.0
2008-04-11 18:37:00,4.71207,4.71261,4.71135,4.71149,18000000.0
2008-04-11 18:38:00,4.71292,4.71305,4.71165,4.71305,11000000.0
2008-04-11 18:39:00,4.71268,4.7131,4.71171,4.71228,11000000.0
2008-04-11 18:40:00,4.71246,4.71294,4.71159,4.71228,14000000.0
2008-04-11 18:41:00,4.71279,4.71355,4.712,4.7132,16000000.0
2008-04-11 18:42:00,4.71363,4.71363,4.71222,4.71237,14000000.0
2008-04-11 18:43:00,4.71291,4.71331,4.71236,4.71266,10000000.0
2008-04-11 18:44:00,4.71237,4.71341,4.7121,4.71295,13000000.0
2008-04-11 18:45:00,4.71351,4.71352,4.71237,4.7128,13000000.0
2008-04-11 18:46:00,4.7136,4.7136,4.71216,4.71328,12000000.0
2008-04-11 18:47:00,4.71172,4.71329,4.71146,4.71292,14000000.0
2008-04-11 18:48:00,4.71231,4.71286,4.71181,4.71221,15000000.0
2008-04-11 18:49:00,4.71195,4.71284,4.71178,4.71217,12000000.0
2008-04-11 18:50:00,4.71286,4.71343,4.71221,4.71278,9000000.0
2008-04-11 18:51:00,4.71234,4.71334,4.71234,4.71291,17000000.0
2008-04-11 18:52:00,4.71286,4.7131,4.71207,4.7131,9000000.0
2008-04-11 18:53:00,4.71233,4.71378,4.7121,4.71378,14000000.0
2008-04-11 18:54:00,4.71325,4.71342,4.71202,4.71256,14000000.0
2008-04-11 18:55:00,4.71307,4.71347,4.71252,4.7131,10000000.0
2008-04-11 18:56:00,4.71334,4.71387,4.71228,4.71387,16000000.0
2008-04-11 18:57:00,4.71369,4.71442,4.71284,4.71316,17000000.0
2008-04-11 18:58:00,4.71348,4.71456,4.71292,4.71429,14000000.0
2008-04-11 18:59:00,4.71434,4.71483,4.71337,4.71337,14000000.0
2008-04-11 19:00:00,4.71419,4.71507,4.71381,4.71507,15000000.0
2008-04-11 19:01:00,4.71468,4.71541,4.71386,4.71448,15000000.0
2008-04-11 19:02:00,4.71338,4.7146,4.71326,4.71374,14000000.0
2008-04-11 19:03:00,4.71482,4.71535,4.71385,4.71447,14000000.0
2008-04-11 19:04:00,4.7154,4.71576,4.71405,4.71438,12000000.0
2008-04-11 19:05:00,4.71469,4.71507,4.71411,4.71486,15000000.0
2008-04-11 19:06:00,4.71406,4.71559,4.71395,4.71559,16000000.0
2008-04-11 19:07:00,4.71501,4.7154,4.71407,4.71407,20000000.0
2008-04-11 19:08:00,4.71494,4.71582,4.71488,4.71582,8000000.0
2008-04-11 19:09:00,4.71588,4.71698,4.71501,4.71698,17000000.0
2008-04-11 19:10:00,4.71581,4.71646,4.71525,4.71554,9000000.0
2008-04-11 19:11:00,4.71538,4.71635,4.71469,4.71528,16000000.0
2008-04-11 19:12:00,4.71551,4.71692,4.71541,4.71692,13000000.0
2008-04-11 19:13:00,4.71583,4.71676,4.71552,4.71641,10000000.0
2008-04-11 19:14:00,4.71704,4.71734,4.71582,4.71641,20000000.0
2008-04-11 19:15:00,4.71559,4.71697,4.71559,4.7169,12000000.0
2008-04-11 19:16:00,4.71605,4.71651,4.71516,4.71516,8000000.0
2008-04-11 19:17:00,4.71703,4.71703,4.71538,4.71611,18000000.0
2008-04-11 19:18:00,4.71583,4.717,4.71562,4.717,11000000.0
2008-04-11 19:19:00,4.71511,4.71668,4.71511,4.71605,12000000.0
2008-04-11 19:20:00,4.71712,4.71712,4.71493,4.71579,14000000.0
2008-04-11 19:21:00,4.71541,4.71669,4.71501,4.71581,13000000.0
2008-04-11 19:22:00,4.71467,4.71612,4.71467,4.71612,12000000.0
2008-04-11 19:23:00,4.71483,4.71574,4.71479,4.71505,14000000.0
2008-04-11 19:24:00,4.71465,4.71597,4.71435,4.71508,19000000.0
2008-04-11 19:25:00,4.71407,4.7149,4.7139,4.7144,8000000.0
2008-04-11 19:26:00,4.71516,4.71516,4.71424,4.71494,7000000.0
2008-04-11 19:27:00,4.71495,4.71495,4.71331,4.71385,20000000.0
2008-04-11 19:28:00,4.71406,4.71529,4.71353,4.71366,17000000.0
2008-04-11 19:29:00,4.71519,4.71523,4.71355,4.71367,10000000.0
2008-04-11 19:30:00,4.71367,4.71385,4.71285,4.71385,15000000.0
2008-04-11 19:31:00,4.71327,4.71327,4.71252,4.71296,11000000.0
2008-04-11 19:32:00,4.71415,4.71415,4.71311,4.71338,9000000.0
2008-04-11 19:33:00,4.71367,4.71421,4.71276,4.71318,14000000.0
2008-04-11 19:34:00,4.71309,4.71404,4.71213,4.71379,17000000.0
2008-04-11 19:35:00,4.71316,4.71473,4.71316,4.7144,8000000.0
2008-04-11 19:36:00,4.71506,4.71506,4.7134,4.71345,15000000.0
2008-04-11 19:37:00,4.71423,4.71486,4.71374,4.71461,8000000.0
2008-04-11 19:38:00,4.71369,4.71568,4.71369,4.71568,15000000.0
2008-04-11 19:39:00,4.71569,4.71569,4.71365,4.71475,17000000.0
2008-04-11 19:40:00,4.71498,4.71516,4.71351,4.71397,16000000.0
2008-04-11 19:41:00,4.71423,4.71455,4.71358,4.71455,11000000.0
2008-04-11 19:42:00,4.71462,4.71479,4.71364,4.71438,15000000.0
2008-04-11 19:43:00,4.71431,4.71483,4.71359,4.71375,14000000.0
2008-04-11 19:44:00,4.71373,4.71458,4.71328,4.71457,14000000.0
2008-04-11 19:45:00,4.71454,4.71472,4.7141,4.71412,15000000.0
2008-04-11 19:46:00,4.71364,4.71397,4.71364,4.71374,15000000.0
2008-04-11 19:47:00,4.7132,4.71425,4.7132,4.71389,16000000.0
2008-04-11 19:48:00,4.71412,4.71467,4.71323,4.71467,16000000.0
2008-04-11 19:49:00,4.71286,4.71462,4.71286,4.71401,8000000.0
2008-04-11 19:50:00,4.71498,4.71498,4.71334,4.71369,9000000.0
2008-04-11 19:51:00,4.71353,4.71444,4.71315,4.71327,19000000.0
2008-04-11 19:52:00,4.71266,4.71361,4.71263,4.71294,11000000.0
2008-04-11 19:53:00,4.71347,4.71416,4.71276,4.71276,14000000.0
2008-04-11 19:54:00,4.71332,4.7138,4.7126,4.71354,18000000.0
2008-04-11 19:55:00,4.71329,4.71459,4.71249,4.71401,13000000.0
2008-04-11 19:56:00,4.71302,4.71302,4.71124,4.71124,10000000.0
2008-04-11 19:57:00,4.71169,4.71186,4.71057,4.71178,16000000.0
2008-04-11 19:58:00,4.71015,4.71335,4.71015,4.7132,15000000.0
2008-04-11 19:59:00,4.71235,4.71385,4.71235,4.71385,14000000.0
2008-04-11 20:00:00,4.71436,4.71438,4.71299,4.71347,11000000.0
2008-04-11 20:01:00,4.71343,4.71373,4.7127,4.71324,24000000.0
2008-04-11 20:02:00,4.71337,4.71357,4.71269,4.71341,11000000.0
2008-04-11 20:03:00,4.71245,4.71305,4.71175,4.71254,11000000.0
2008-04-11 20:04:00,4.71229,4.71452,4.71229,4.71452,10000000.0
2008-04-11 20:05:00,4.71403,4.71558,4.71403,4.71551,17000000.0
2008-04-11 20:06:00,4.71514,4.71514,4.71331,4.71432,10000000.0
2008-04-11 20:07:00,4.71442,4.71592,4.71423,4.71584,14000000.0
2008-04-11 20:08:00,4.71636,4.71636,4.71497,4.71497,13000000.0
2008-04-11 20:09:00,4.71649,4.71672,4.71554,4.71635,11000000.0
2008-04-11 20:10:00,4.71569,4.7163,4.71533,4.7163,11000000.0
2008-04-11 20:11:00,4.71597,4.71597,4.71465,4.71465,9000000.0
2008-04-11 20:12:00,4.71563,4.71638,4.71451,4.71451,16000000.0
2008-04-11 20:13:00,4.71481,4.71537,4.71409,4.71456,11000000.0
2008-04-11 20:14:00,4.71399,4.71485,4.71294,4.71398,19000000.0
2008-04-11 20:15:00,4.71427,4.71427,4.71214,4.71271,13000000.0
2008-04-11 20:16:00,4.71376,4.71376,4.71215,4.71259,15000000.0
2008-04-11 20:17:00,4.71196,4.71326,4.71196,4.71299,8000000.0
2008-04-11 20:18:00,4.71315,4.71413,4.71282,4.71367,14000000.0
2008-04-11 20:19:00,4.71302,4.71404,4.71243,4.71395,14000000.0
2008-04-11 20:20:00,4.71319,4.71356,4.712,4.71265,12000000.0
2008-04-11 20:21:00,4.71307,4.71395,4.71265,4.71268,9000000.0
2008-04-11 20:22:00,4.71407,4.71533,4.71341,4.71387,17000000.0
2008-04-11 20:23:00,4.71366,4.71516,4.71319,4.71325,11000000.0
2008-04-11 20:24:00,4.71363,4.71423,4.71276,4.71276,16000000.0
2008-04-11 20:25:00,4.71317,4.71349,4.71273,4.71313,11000000.0
2008-04-11 20:26:00,4.71323,4.71323,4.71048,4.7109,8000000.0
2008-04-11 20:27:00,4.71069,4.71114,4.70961,4.70995,13000000.0
2008-04-11 20:28:00,4.71161,4.71177,4.71014,4.71124,15000000.0
2008-04-11 20:29:00,4.71197,4.71258,4.71084,4.71258,16000000.0
2008-04-11 20:30:00,4.71214,4.71272,4.71113,4.71218,8000000.0
2008-04-11 20:31:00,4.71202,4.71322,4.71192,4.71322,18000000.0
2008-04-11 20:32:00,4.71184,4.71288,4.71183,4.7125,7000000.0
2008-04-11 20:33:00,4.71284,4.71317,4.71229,4.71317,13000000.0
2008-04-11 20:34:00,4.71265,4.71319,4.71188,4.71319,13000000.0
2008-04-11 20:35:00,4.71193,4.71282,4.71193,4.71263,9000000.0
2008-04-11 20:36:00,4.71296,4.71336,4.71224,4.71336,17000000.0
2008-04-11 20:37:00,4.71206,4.71316,4.71082,4.71271,14000000.0
2008-04-11 20:38:00,4.71129,4.71161,4.71003,4.71113,16000000.0
2008-04-11 20:39:00,4.71066,4.71175,4.70992,4.71065,14000000.0
2008-04-11 20:40:00,4.71064,4.71064,4.70797,4.70959,17000000.0
2008-04-11 20:41:00,4.70849,4.70965,4.70565,4.70593,16000000.0
2008-04-11 20:42:00,4.7069,4.70699,4.70559,4.70572,22000000.0
2008-04-11 20:43:00,4.70557,4.7068,4.70556,4.70599,18000000.0
2008-04-11 20:44:00,4.70649,4.70716,4.70569,4.70667,16000000.0
2008-04-11 20:45:00,4.7062,4.70703,4.70596,4.70703,8000000.0
2008-04-11 20:46:00,4.70573,4.70654,4.70467,4.7054,19000000.0
2008-04-11 20:47:00,4.70538,4.70545,4.70327,4.70391,12000000.0
2008-04-11 20:48:00,4.70552,4.70571,4.70414,4.70571,9000000.0
2008-04-11 20:49:00,4.70566,4.70673,4.70503,4.70612,19000000.0
2008-04-11 20:50:00,4.70544,4.70574,4.70437,4.70437,15000000.0
2008-04-11 20:51:00,4.70555,4.70601,4.70475,4.70475,9000000.0
2008-04-11 20:52:00,4.70506,4.70576,4.70468,4.70518,11000000.0
2008-04-11 20:53:00,4.70514,4.7063,4.70488,4.70566,15000000.0
2008-04-11 20:54:00,4.70536,4.70642,4.70497,4.70635,12000000.0
2008-04-11 20:55:00,4.70536,4.70693,4.70536,4.70559,18000000.0
2008-04-11 20:56:00,4.7058,4.70702,4.70478,4.70547,12000000.0
2008-04-11 20:57:00,4.70602,4.70634,4.70495,4.70611,13000000.0
2008-04-11 20:58:00,4.70543,4.70582,4.70412,4.70519,11000000.0
2008-04-11 20:59:00,4.70427,4.70522,4.7038,4.70449,11000000.0
2008-04-11 21:00:00,4.70458,4.70536,4.7042,4.70462,17000000.0
2008-04-11 21:01:00,4.70586,4.70586,4.70449,4.70512,10000000.0
2008-04-11 21:02:00,4.70532,4.70571,4.70479,4.70523,8000000.0
2008-04-11 21:03:00,4.70449,4.70629,4.70449,4.70629,19000000.0
2008-04-11 21:04:00,4.70564,4.70606,4.70436,4.70499,18000000.0
2008-04-11 21:05:00,4.7052,4.70603,4.70505,4.70549,14000000.0
2008-04-11 21:06:00,4.70594,4.70696,4.70541,4.70599,12000000.0
2008-04-11 21:07:00,4.70667,4.70787,4.70596,4.70787,10000000.0
2008-04-11 21:08:00,4.70767,4.70767,4.70629,4.70741,14000000.0
2008-04-11 21:09:00,4.70669,4.70793,4.7064,4.70663,16000000.0
2008-04-11 21:10:00,4.7066,4.70759,4.70591,4.7063,15000000.0
2008-04-11 21:11:00,4.70706,4.70729,4.70666,4.70703,13000000.0
2008-04-11 21:12:00,4.70689,4.70705,4.70631,4.70697,10000000.0
2008-04-11 21:13:00,4.70649,4.70694,4.70585,4.70633,14000000.0
2008-04-11 21:14:00,4.70719,4.70719,4.70631,4.7066,10000000.0
2008-04-11 21:15:00,4.70848,4.70861,4.70664,4.70664,15000000.0
2008-04-11 21:16:00,4.70757,4.70782,4.70699,4.7077,11000000.0
2008-04-11 21:17:00,4.70786,4.70849,4.70707,4.70806,13000000.0
2008-04-11 21:18:00,4.70725,4.70882,4.7069,4.70811,17000000.0
2008-04-11 21:19:00,4.70847,4.70858,4.70705,4.70858,12000000.0
2008-04-11 21:20:00,4.70771,4.70853,4.70722,4.70841,14000000.0
2008-04-11 21:21:00,4.70825,4.70835,4.70734,4.70783,11000000.0
2008-04-11 21:22:00,4.70775,4.70791,4.7072,4.70749,9000000.0
2008-04-11 21:23:00,4.70758,4.70791,4.70732,4.70791,7000000.0
2008-04-11 21:24:00,4.7078,4.70793,4.70714,4.70737,11000000.0
2008-04-11 21:25:00,4.70694,4.7071,4.70544,4.70557,7000000.0
2008-04-11 21:26:00,4.70525,4.7061,4.7048,4.70574,13000000.0
2008-04-11 21:27:00,4.70593,4.7064,4.70578,4.70632,11000000.0
2008-04-11 21:28:00,4.70566,4.70613,4.70457,4.70554,15000000.0
2008-04-11 21:29:00,4.70451,4.70582,4.70428,4.70539,12000000.0
2008-04-11 21:30:00,4.70424,4.70485,4.70412,4.70412,10000000.0
2008-04-11 21:31:00,4.70469,4.70527,4.70442,4.70515,10000000.0
2008-04-11 21:32:00,4.7048,4.70573,4.70456,4.70518,12000000.0
2008-04-11 21:33:00,4.70498,4.70538,4.70457,4.70517,19000000.0
2008-04-11 21:34:00,4.70538,4.70597,4.70498,4.70542,8000000.0
2008-04-11 21:35:00,4.70466,4.70563,4.70449,4.70512,20000000.0
2008-04-11 21:36:00,4.70524,4.7057,4.70452,4.70452,19000000.0
2008-04-11 21:37:00,4.70489,4.70551,4.70442,4.70551,19000000.0
2008-04-11 21:38:00,4.70414,4.70457,4.70365,4.7045,13000000.0
2008-04-11 21:39:00,4.70351,4.70539,4.70351,4.70468,17000000.0
2008-04-11 21:40:00,4.70434,4.7048,4.70386,4.70458,7000000.0
2008-04-11 21:41:00,4.70411,4.70421,4.70324,4.70389,11000000.0
2008-04-11 21:42:00,4.70435,4.70443,4.703,4.70438,18000000.0
2008-04-11 21:43:00,4.70351,4.70439,4.70309,4.70389,13000000.0
2008-04-11 21:44:00,4.70431,4.70439,4.70312,4.70406,16000000.0
2008-04-11 21:45:00,4.70459,4.70516,4.70402,4.70469,11000000.0
2008-04-11 21:46:00,4.70484,4.70535,4.70433,4.70475,13000000.0
2008-04-11 21:47:00,4.70446,4.70554,4.70422,4.7055,13000000.0
2008-04-11 21:48:00,4.7054,4.70549,4.70445,4.70504,17000000.0
2008-04-11 21:49:00,4.70521,4.70634,4.70485,4.70613,8000000.0
2008-04-11 21:50:00,4.70687,4.70772,4.70648,4.70743,11000000.0
2008-04-11 21:51:00,4.70687,4.70768,4.7063,4.70728,13000000.0
2008-04-11 21:52:00,4.70602,4.70735,4.7058,4.70692,13000000.0
2008-04-11 21:53:00,4.70609,4.70727,4.70567,4.70567,14000000.0
2008-04-11 21:54:00,4.70605,4.70657,4.7057,4.70571,11000000.0
2008-04-11 21:55:00,4.70693,4.70716,4.70593,4.70669,17000000.0
2008-04-11 21:56:00,4.70647,4.70769,4.70647,4.70726,12000000.0
2008-04-11 21:57:00,4.70785,4.70853,4.70696,4.70779,16000000.0
2008-04-11 21:58:00,4.70706,4.70848,4.70706,4.70764,9000000.0
2008-04-11 21:59:00,4.70745,4.70812,4.70666,4.70779,18000000.0
2008-04-11 22:00:00,4.70657,4.7071,4.70567,4.70707,13000000.0
2008-04-11 22:01:00,4.70722,4.70743,4.70614,4.70627,11000000.0
2008-04-11 22:02:00,4.70788,4.70845,4.70671,4.70817,17000000.0
2008-04-11 22:03:00,4.70867,4.70921,4.70769,4.70814,23000000.0
2008-04-11 22:04:00,4.70785,4.70847,4.70728,4.70821,15000000.0
2008-04-11 22:05:00,4.70904,4.70925,4.70724,4.70728,14000000.0
2008-04-11 22:06:00,4.70853,4.70853,4.70759,4.70804,15000000.0
2008-04-11 22:07:00,4.70803,4.7084,4.70763,4.70775,9000000.0
2008-04-11 22:08:00,4.70851,4.70853,4.70717,4.70814,18000000.0
2008-04-11 22:09:00,4.70663,4.70896,4.70663,4.7089,11000000.0
2008-04-11 22:10:00,4.70834,4.70892,4.70811,4.70847,7000000.0
2008-04-11 22:11:00,4.70795,4.70941,4.70795,4.70916,8000000.0
2008-04-11 22:12:00,4.70818,4.70905,4.70771,4.70875,16000000.0
2008-04-11 22:13:00,4.70824,4.70824,4.70618,4.70647,24000000.0
2008-04-11 22:14:00,4.70684,4.70705,4.70574,4.70692,9000000.0
2008-04-11 22:15:00,4.70682,4.70719,4.70624,4.70629,10000000.0
2008-04-11 22:16:00,4.70713,4.70713,4.70572,4.70629,13000000.0
2008-04-11 22:17:00,4.70634,4.7069,4.70547,4.70547,20000000.0
2008-04-11 22:18:00,4.70592,4.70634,4.70557,4.70594,11000000.0
2008-04-11 22:19:00,4.70684,4.70693,4.70536,4.70565,15000000.0
2008-04-11 22:20:00,4.70569,4.70642,4.70528,4.70575,16000000.0
2008-04-11 22:21:00,4.70658,4.70715,4.70499,4.70715,12000000.0
2008-04-11 22:22:00,4.7067,4.70731,4.70638,4.707,14000000.0
2008-04-11 22:23:00,4.70611,4.70803,4.70611,4.70803,11000000.0
2008-04-11 22:24:00,4.70831,4.70831,4.70633,4.70716,16000000.0
2008-04-11 22:25:00,4.7067,4.7076,4.7061,4.70618,14000000.0
2008-04-11 22:26:00,4.7064,4.70775,4.7064,4.70732,10000000.0
2008-04-11 22:27:00,4.70712,4.70738,4.70616,4.70719,14000000.0
2008-04-11 22:28:00,4.70702,4.70778,4.70652,4.70689,12000000.0
2008-04-11 22:29:00,4.70703,4.70851,4.70703,4.70716,13000000.0
2008-04-11 22:30:00,4.70734,4.70844,4.70695,4.70724,8000000.0
2008-04-11 22:31:00,4.7079,4.70854,4.70693,4.70693,11000000.0
2008-04-11 22:32:00,4.70724,4.70782,4.70626,4.70686,20000000.0
2008-04-11 22:33:00,4.70647,4.70655,4.70635,4.70655,11000000.0
2008-04-11 22:34:00,4.70706,4.70768,4.70706,4.70768,10000000.0
2008-04-11 22:35:00,4.70774,4.70811,4.707,4.707,13000000.0
2008-04-11 22:36:00,4.70741,4.7087,4.70741,4.7087,9000000.0
2008-04-11 22:37:00,4.70945,4.7104,4.7092,4.71007,13000000.0
2008-04-11 22:38:00,4.71012,4.71138,4.70976,4.71022,9000000.0
2008-04-11 22:39:00,4.71008,4.71037,4.70943,4.70943,12000000.0
2008-04-11 22:40:00,4.70976,4.71045,4.70966,4.70995,9000000.0
2008-04-11 22:41:00,4.71096,4.71096,4.7096,4.71031,14000000.0
2008-04-11 22:42:00,4.71069,4.71108,4.7098,4.71031,13000000.0
2008-04-11 22:43:00,4.71051,4.71082,4.70964,4.71047,12000000.0
2008-04-11 22:44:00,4.71093,4.71109,4.71013,4.71055,15000000.0
2008-04-11 22:45:00,4.70949,4.71157,4.70949,4.71104,13000000.0
2008-04-11 22:46:00,4.71082,4.71137,4.71046,4.71046,14000000.0
2008-04-11 22:47:00,4.71134,4.71157,4.71036,4.71123,15000000.0
2008-04-11 22:48:00,4.71124,4.71153,4.71039,4.71122,13000000.0
2008-04-11 22:49:00,4.7105,4.7113,4.7098,4.71039,13000000.0
2008-04-11 22:50:00,4.71017,4.71054,4.70956,4.70979,15000000.0
2008-04-11 22:51:00,4.70997,4.71149,4.70997,4.71068,14000000.0
2008-04-11 22:52:00,4.71135,4.71212,4.71135,4.71136,9000000.0
2008-04-11 22:53:00,4.71109,4.71194,4.71098,4.71178,15000000.0
2008-04-11 22:54:00,4.71203,4.71245,4.71151,4.71184,17000000.0
2008-04-11 22:55:00,4.71162,4.71182,4.71081,4.71081,16000000.0
2008-04-11 22:56:00,4.7115,4.71162,4.71013,4.71038,13000000.0
2008-04-11 22:57:00,4.71011,4.71083,4.70989,4.70989,8000000.0
2008-04-11 22:58:00,4.71015,4.71049,4.70993,4.71043,8000000.0
2008-04-11 22:59:00,4.71098,4.71221,4.71064,4.71182,19000000.0
2008-04-14 02:00:00,4.74087,4.74125,4.74068,4.74118,16000000.0
2008-04-14 02:01:00,4.73996,4.74075,4.73855,4.73978,21000000.0
2008-04-14 02:02:00,4.73969,4.7403,4.73924,4.73983,10000000.0
2008-04-14 02:03:00,4.74014,4.74041,4.73948,4.74032,8000000.0
2008-04-14 02:04:00,4.73903,4.74022,4.73882,4.74018,14000000.0
2008-04-14 02:05:00,4.74032,4.74079,4.7394,4.74005,14000000.0
2008-04-14 02:06:00,4.74026,4.74063,4.73974,4.74029,15000000.0
2008-04-14 02:07:00,4.73909,4.74085,4.73909,4.74016,10000000.0
2008-04-14 02:08:00,4.74073,4.74133,4.73993,4.74053,16000000.0
2008-04-14 02:09:00,4.7403,4.74121,4.7399,4.74121,18000000.0
2008-04-14 02:10:00,4.73996,4.74124,4.73995,4.74037,16000000.0
2008-04-14 02:11:00,4.74009,4.74181,4.74009,4.74148,14000000.0
2008-04-14 02:12:00,4.74158,4.74286,4.74121,4.74285,10000000.0
2008-04-14 02:13:00,4.74349,4.74416,4.74229,4.74354,15000000.0
2008-04-14 02:14:00,4.74302,4.74429,4.7426,4.74333,19000000.0
2008-04-14 02:15:00,4.74341,4.74422,4.74272,4.74293,12000000.0
2008-04-14 02:16:00,4.74371,4.74657,4.74343,4.74541,18000000.0
2008-04-14 02:17:00,4.74702,4.75057,4.74673,4.75057,14000000.0
2008-04-14 02:18:00,4.7509,4.75379,4.7509,4.75211,12000000.0
2008-04-14 02:19:00,4.75178,4.75308,4.75034,4.75174,14000000.0
2008-04-14 02:20:00,4.75064,4.75066,4.74933,4.75058,13000000.0
2008-04-14 02:21:00,4.75077,4.75174,4.7505,4.75104,15000000.0
2008-04-14 02:22:00,4.75146,4.75234,4.75067,4.75199,13000000.0
2008-04-14 02:23:00,4.75177,4.75177,4.75009,4.75095,16000000.0
2008-04-14 02:24:00,4.75226,4.75226,4.75084,4.75168,17000000.0
2008-04-14 02:25:00,4.75219,4.75227,4.74986,4.75165,10000000.0
2008-04-14 02:26:00,4.75106,4.75144,4.75012,4.75096,13000000.0
2008-04-14 02:27:00,4.75174,4.75178,4.75066,4.75162,7000000.0
2008-04-14 02:28:00,4.75047,4.7511,4.75019,4.75037,9000000.0
2008-04-14 02:29:00,4.7498,4.75108,4.7498,4.74993,20000000.0
2008-04-14 02:30:00,4.75192,4.75216,4.75058,4.75058,11000000.0
2008-04-14 02:31:00,4.75107,4.7513,4.74989,4.74992,9000000.0
2008-04-14 02:32:00,4.7508,4.75126,4.74985,4.7505,13000000.0
2008-04-14 02:33:00,4.75021,4.75173,4.75014,4.75081,14000000.0
2008-04-14 02:34:00,4.75099,4.75197,4.75046,4.75148,17000000.0
2008-04-14 02:35:00,4.75126,4.75138,4.74927,4.74947,15000000.0
2008-04-14 02:36:00,4.7507,4.75078,4.74949,4.74955,14000000.0
2008-04-14 02:37:00,4.75024,4.75073,4.74955,4.75002,13000000.0
2008-04-14 02:38:00,4.7496,4.75096,4.7496,4.7507,14000000.0
2008-04-14 02:39:00,4.75048,4.75076,4.74904,4.74988,15000000.0
2008-04-14 02:40:00,4.74967,4.75035,4.74886,4.74906,12000000.0
2008-04-14 02:41:00,4.75018,4.75018,4.74888,4.74937,13000000.0
2008-04-14 02:42:00,4.74821,4.74934,4.74821,4.74917,16000000.0
2008-04-14 02:43:00,4.74981,4.75026,4.74869,4.74983,18000000.0
2008-04-14 02:44:00,4.74883,4.74974,4.74856,4.74867,10000000.0
2008-04-14 02:45:00,4.74979,4.74991,4.74871,4.74991,14000000.0
2008-04-14 02:46:00,4.74889,4.75029,4.7485,4.74901,18000000.0
2008-04-14 02:47:00,4.74773,4.74941,4.74773,4.74865,17000000.0
2008-04-14 02:48:00,4.74929,4.74929,4.74818,4.74921,7000000.0
2008-04-14 02:49:00,4.74898,4.74925,4.74786,4.74786,13000000.0
2008-04-14 02:50:00,4.74772,4.74932,4.74772,4.74772,14000000.0
2008-04-14 02:51:00,4.74807,4.74985,4.74807,4.74985,15000000.0
2008-04-14 02:52:00,4.74966,4.75062,4.74886,4.7492,15000000.0
2008-04-14 02:53:00,4.74982,4.75022,4.7488,4.74977,9000000.0
2008-04-14 02:54:00,4.7503,4.75069,4.74935,4.7495,13000000.0
2008-04-14 02:55:00,4.74871,4.74966,4.74865,4.74966,11000000.0
2008-04-14 02:56:00,4.74953,4.74993,4.74824,4.74882,18000000.0
2008-04-14 02:57:00,4.7495,4.7495,4.7482,4.74841,13000000.0
2008-04-14 02:58:00,4.74811,4.74936,4.74811,4.74897,9000000.0
2008-04-14 02:59:00,4.74835,4.75007,4.74835,4.74914,14000000.0
2008-04-14 03:00:00,4.74799,4.74992,4.74799,4.74992,11000000.0
2008-04-14 03:01:00,4.74919,4.74942,4.74828,4.74886,11000000.0
2008-04-14 03:02:00,4.74795,4.74847,4.74742,4.74817,11000000.0
2008-04-14 03:03:00,4.74747,4.74906,4.7474,4.74781,23000000.0
2008-04-14 03:04:00,4.74851,4.74899,4.74722,4.74722,11000000.0
2008-04-14 03:05:00,4.74815,4.74842,4.74632,4.74719,17000000.0
2008-04-14 03:06:00,4.74702,4.74721,4.746,4.74721,9000000.0
2008-04-14 03:07:00,4.74685,4.74685,4.74533,4.74637,15000000.0
2008-04-14 03:08:00,4.7464,4.74669,4.7454,4.74613,12000000.0
2008-04-14 03:09:00,4.74626,4.7464,4.74549,4.74615,15000000.0
2008-04-14 03:10:00,4.74698,4.74698,4.74556,4.74621,19000000.0
2008-04-14 03:11:00,4.74577,4.74642,4.74475,4.74569,15000000.0
2008-04-14 03:12:00,4.74413,4.74577,4.74395,4.74443,18000000.0
2008-04-14 03:13:00,4.74607,4.74607,4.74464,4.74497,18000000.0
2008-04-14 03:14:00,4.74437,4.74528,4.74428,4.74528,10000000.0
2008-04-14 03:15:00,4.74413,4.74498,4.74401,4.74489,7000000.0
2008-04-14 03:16:00,4.74521,4.74538,4.74435,4.74451,8000000.0
2008-04-14 03:17:00,4.74548,4.74548,4.74454,4.7449,10000000.0
2008-04-14 03:18:00,4.74533,4.74543,4.74428,4.74522,15000000.0
2008-04-14 03:19:00,4.74472,4.74533,4.74423,4.74533,10000000.0
2008-04-14 03:20:00,4.74392,4.74517,4.74392,4.74418,16000000.0
2008-04-14 03:21:00,4.74557,4.74557,4.74484,4.74527,11000000.0
2008-04-14 03:22:00,4.74451,4.74584,4.74451,4.74512,10000000.0
2008-04-14 03:23:00,4.74504,4.74575,4.74448,4.74481,12000000.0
2008-04-14 03:24:00,4.74431,4.74546,4.74431,4.74508,13000000.0
2008-04-14 03:25:00,4.74471,4.7451,4.74428,4.74477,11000000.0
2008-04-14 03:26:00,4.74452,4.74505,4.7436,4.74433,13000000.0
2008-04-14 03:27:00,4.74475,4.74488,4.7434,4.74475,14000000.0
2008-04-14 03:28:00,4.74352,4.74497,4.74352,4.74419,18000000.0
2008-04-14 03:29:00,4.74399,4.74505,4.74384,4.74456,15000000.0
2008-04-14 03:30:00,4.74457,4.74525,4.74432,4.74437,10000000.0
2008-04-14 03:31:00,4.74524,4.74587,4.74441,4.74522,13000000.0
2008-04-14 03:32:00,4.74512,4.74512,4.74395,4.74408,16000000.0
2008-04-14 03:33:00,4.74382,4.7447,4.74347,4.74401,13000000.0
2008-04-14 03:34:00,4.74387,4.74387,4.74173,4.7425,16000000.0
2008-04-14 03:35:00,4.7423,4.74266,4.74192,4.74252,10000000.0
2008-04-14 03:36:00,4.74276,4.74323,4.74184,4.74259,11000000.0
2008-04-14 03:37:00,4.74183,4.74298,4.74181,4.7425,13000000.0
2008-04-14 03:38:00,4.74286,4.74286,4.74184,4.74264,13000000.0
2008-04-14 03:39:00,4.74284,4.74298,4.74209,4.74224,13000000.0
2008-04-14 03:40:00,4.74284,4.74362,4.74191,4.74354,12000000.0
2008-04-14 03:41:00,4.74347,4.74347,4.74164,4.74183,16000000.0
2008-04-14 03:42:00,4.74178,4.74378,4.74178,4.74378,21000000.0
2008-04-14 03:43:00,4.7431,4.74346,4.74203,4.74203,18000000.0
2008-04-14 03:44:00,4.74277,4.74366,4.74219,4.74366,15000000.0
2008-04-14 03:45:00,4.74341,4.74383,4.74272,4.74373,9000000.0
2008-04-14 03:46:00,4.74298,4.74337,4.74219,4.74238,8000000.0
2008-04-14 03:47:00,4.74219,4.74273,4.74219,4.74264,11000000.0
2008-04-14 03:48:00,4.74274,4.74274,4.74182,4.74228,9000000.0
2008-04-14 03:49:00,4.74297,4.74297,4.74162,4.7428,16000000.0
2008-04-14 03:50:00,4.74313,4.74356,4.74216,4.7429,19000000.0
2008-04-14 03:51:00,4.74291,4.74302,4.74199,4.74215,9000000.0
2008-04-14 03:52:00,4.74173,4.74284,4.74173,4.74281,19000000.0
2008-04-14 03:53:00,4.74223,4.74281,4.74195,4.74209,10000000.0
2008-04-14 03:54:00,4.74288,4.74366,4.74204,4.74277,17000000.0
2008-04-14 03:55:00,4.74329,4.74378,4.74265,4.74295,16000000.0
2008-04-14 03:56:00,4.74231,4.74466,4.74231,4.74384,7000000.0
2008-04-14 03:57:00,4.74536,4.74634,4.74425,4.74617,11000000.0
2008-04-14 03:58:00,4.74648,4.74707,4.74507,4.74507,12000000.0
2008-04-14 03:59:00,4.74546,4.7468,4.74522,4.74631,17000000.0
2008-04-14 04:00:00,4.7451,4.74631,4.74478,4.74615,12000000.0
2008-04-14 04:01:00,4.74535,4.74555,4.74535,4.74555,16000000.0
2008-04-14 04:02:00,4.74514,4.74637,4.74514,4.7455,14000000.0
2008-04-14 04:03:00,4.74465,4.74566,4.74395,4.7454,12000000.0
2008-04-14 04:04:00,4.74494,4.74539,4.74398,4.74442,16000000.0
2008-04-14 04:05:00,4.74396,4.74508,4.74396,4.74407,13000000.0
2008-04-14 04:06:00,4.74443,4.74508,4.7436,4.74404,16000000.0
2008-04-14 04:07:00,4.74432,4.74432,4.74336,4.7437,13000000.0
2008-04-14 04:08:00,4.74439,4.74439,4.74302,4.74376,14000000.0
2008-04-14 04:09:00,4.7442,4.7442,4.74302,4.74369,10000000.0
2008-04-14 04:10:00,4.7439,4.7439,4.74287,4.74363,12000000.0
2008-04-14 04:11:00,4.7446,4.7446,4.74295,4.74365,14000000.0
2008-04-14 04:12:00,4.74421,4.74487,4.74317,4.74383,19000000.0
2008-04-14 04:13:00,4.74397,4.74476,4.74327,4.7439,20000000.0
2008-04-14 04:14:00,4.74385,4.74499,4.74344,4.74483,12000000.0
2008-04-14 04:15:00,4.74448,4.74448,4.74323,4.74359,8000000.0
2008-04-14 04:16:00,4.74465,4.7448,4.74364,4.74399,13000000.0
2008-04-14 04:17:00,4.74443,4.74443,4.74334,4.74442,15000000.0
2008-04-14 04:18:00,4.74403,4.7443,4.7438,4.74395,9000000.0
2008-04-14 04:19:00,4.74294,4.74405,4.74294,4.7438,12000000.0
2008-04-14 04:20:00,4.74291,4.74337,4.74207,4.74254,9000000.0
2008-04-14 04:21:00,4.7419,4.74288,4.74107,4.7418,17000000.0
2008-04-14 04:22:00,4.74207,4.74305,4.74157,4.74211,14000000.0
2008-04-14 04:23:00,4.74194,4.74301,4.74178,4.74233,10000000.0
2008-04-14 04:24:00,4.74355,4.74382,4.74241,4.74357,12000000.0
2008-04-14 04:25:00,4.74307,4.74345,4.74245,4.74302,10000000.0
2008-04-14 04:26:00,4.74292,4.74352,4.7428,4.74307,7000000.0
2008-04-14 04:27:00,4.74257,4.74386,4.7423,4.7423,15000000.0
2008-04-14 04:28:00,4.74267,4.74343,4.74225,4.74323,7000000.0
2008-04-14 04:29:00,4.74275,4.7437,4.7421,4.74311,14000000.0
2008-04-14 04:30:00,4.74308,4.74315,4.74307,4.74308,11000000.0
2008-04-14 04:31:00,4.74247,4.74346,4.74231,4.74231,15000000.0
2008-04-14 04:32:00,4.74212,4.74323,4.74212,4.74313,17000000.0
2008-04-14 04:33:00,4.74192,4.74225,4.74114,4.74191,14000000.0
2008-04-14 04:34:00,4.7413,4.74217,4.7408,4.74217,9000000.0
2008-04-14 04:35:00,4.74197,4.74242,4.7413,4.74166,12000000.0
2008-04-14 04:36:00,4.74172,4.74203,4.74074,4.74082,12000000.0
2008-04-14 04:37:00,4.74203,4.74203,4.74023,4.74104,12000000.0
2008-04-14 04:38:00,4.73986,4.73986,4.73835,4.73883,11000000.0
2008-04-14 04:39:00,4.73793,4.73893,4.7372,4.73819,17000000.0
2008-04-14 04:40:00,4.73876,4.73876,4.73731,4.73766,9000000.0
2008-04-14 04:41:00,4.73824,4.73824,4.73532,4.73639,10000000.0
2008-04-14 04:42:00,4.73563,4.73742,4.73563,4.73733,8000000.0
2008-04-14 04:43:00,4.73585,4.73722,4.73551,4.73646,18000000.0
2008-04-14 04:44:00,4.73707,4.73723,4.73602,4.7372,9000000.0
2008-04-14 04:45:00,4.73603,4.73722,4.73586,4.73685,9000000.0
2008-04-14 04:46:00,4.73605,4.7373,4.73605,4.73694,16000000.0
2008-04-14 04:47:00,4.73743,4.73772,4.73624,4.73714,12000000.0
2008-04-14 04:48:00,4.7368,4.73811,4.7368,4.73748,10000000.0
2008-04-14 04:49:00,4.73791,4.73878,4.7369,4.73798,16000000.0
2008-04-14 04:50:00,4.7384,4.73911,4.73739,4.73761,16000000.0
2008-04-14 04:51:00,4.73838,4.73898,4.73755,4.73811,20000000.0
2008-04-14 04:52:00,4.73791,4.73905,4.73749,4.73869,13000000.0
2008-04-14 04:53:00,4.73894,4.7391,4.73775,4.73824,11000000.0
2008-04-14 04:54:00,4.73835,4.73923,4.73804,4.7385,11000000.0
2008-04-14 04:55:00,4.73912,4.73971,4.73833,4.73897,12000000.0
2008-04-14 04:56:00,4.73977,4.73977,4.73842,4.73919,16000000.0
2008-04-14 04:57:00,4.73902,4.73913,4.73842,4.73906,7000000.0
2008-04-14 04:58:00,4.73983,4.73999,4.73862,4.73962,13000000.0
2008-04-14 04:59:00,4.73878,4.74013,4.73878,4.73946,17000000.0
2008-04-14 05:00:00,4.73816,4.73848,4.73709,4.73773,10000000.0
2008-04-14 05:01:00,4.73738,4.73753,4.73621,4.73685,13000000.0
2008-04-14 05:02:00,4.73706,4.73754,4.73654,4.73693,18000000.0
2008-04-14 05:03:00,4.73758,4.73758,4.7369,4.7369,9000000.0
2008-04-14 05:04:00,4.73734,4.73772,4.73659,4.73699,12000000.0
2008-04-14 05:05:00,4.73713,4.7382,4.73683,4.73789,10000000.0
2008-04-14 05:06:00,4.73722,4.73796,4.73632,4.73777,20000000.0
2008-04-14 05:07:00,4.73713,4.7379,4.73684,4.73776,10000000.0
2008-04-14 05:08:00,4.73818,4.73837,4.7373,4.73799,17000000.0
2008-04-14 05:09:00,4.73741,4.73833,4.73729,4.73729,15000000.0
2008-04-14 05:10:00,4.73869,4.7391,4.73806,4.73826,10000000.0
2008-04-14 05:11:00,4.73801,4.73909,4.73793,4.73874,16000000.0
2008-04-14 05:12:00,4.73848,4.73956,4.73848,4.73858,7000000.0
2008-04-14 05:13:00,4.73934,4.74002,4.73896,4.73927,12000000.0
2008-04-14 05:14:00,4.73875,4.73895,4.73875,4.73895,14000000.0
2008-04-14 05:15:00,4.73973,4.74029,4.73875,4.73939,16000000.0
2008-04-14 05:16:00,4.73962,4.73995,4.73941,4.7395,15000000.0
2008-04-14 05:17:00,4.73879,4.73931,4.7381,4.73812,10000000.0
2008-04-14 05:18:00,4.7391,4.73929,4.73704,4.73775,13000000.0
2008-04-14 05:19:00,4.73762,4.73807,4.73714,4.73718,13000000.0
2008-04-14 05:20:00,4.73839,4.73843,4.73718,4.73786,20000000.0
2008-04-14 05:21:00,4.73798,4.73805,4.73785,4.73805,9000000.0
2008-04-14 05:22:00,4.73689,4.73889,4.73689,4.73794,17000000.0
2008-04-14 05:23:00,4.73779,4.73855,4.73722,4.73771,14000000.0
2008-04-14 05:24:00,4.73814,4.73845,4.73746,4.73826,19000000.0
2008-04-14 05:25:00,4.7382,4.73902,4.73784,4.73857,13000000.0
2008-04-14 05:26:00,4.73788,4.73958,4.73788,4.73817,13000000.0
2008-04-14 05:27:00,4.73989,4.73989,4.73809,4.73872,13000000.0
2008-04-14 05:28:00,4.73815,4.73815,4.73795,4.73808,10000000.0
2008-04-14 05:29:00,4.73886,4.73966,4.73849,4.73905,17000000.0
2008-04-14 05:30:00,4.73803,4.73987,4.73803,4.73882,21000000.0
2008-04-14 05:31:00,4.73831,4.73936,4.73755,4.73855,13000000.0
2008-04-14 05:32:00,4.73855,4.73939,4.73788,4.73824,16000000.0
2008-04-14 05:33:00,4.73799,4.73813,4.73777,4.73792,13000000.0
2008-04-14 05:34:00,4.73766,4.73858,4.73751,4.73858,13000000.0
2008-04-14 05:35:00,4.73823,4.73892,4.73721,4.73721,14000000.0
2008-04-14 05:36:00,4.73804,4.73837,4.73679,4.73772,18000000.0
2008-04-14 05:37:00,4.73625,4.73777,4.73574,4.73616,12000000.0
2008-04-14 05:38:00,4.73624,4.73726,4.73573,4.73653,13000000.0
2008-04-14 05:39:00,4.73635,4.73767,4.73635,4.73684,21000000.0
2008-04-14 05:40:00,4.7371,4.73803,4.73643,4.73755,14000000.0
2008-04-14 05:41:00,4.73738,4.73819,4.73666,4.73701,13000000.0
2008-04-14 05:42:00,4.73826,4.73878,4.73747,4.73876,8000000.0
2008-04-14 05:43:00,4.73825,4.73889,4.73765,4.73835,13000000.0
2008-04-14 05:44:00,4.73795,4.73888,4.73764,4.738,13000000.0
2008-04-14 05:45:00,4.73832,4.73867,4.73715,4.73776,24000000.0
2008-04-14 05:46:00,4.73801,4.73846,4.73714,4.73769,14000000.0
2008-04-14 05:47:00,4.73759,4.73821,4.73743,4.73743,11000000.0
2008-04-14 05:48:00,4.7376,4.73798,4.73684,4.73684,18000000.0
2008-04-14 05:49:00,4.73662,4.73737,4.73662,4.73714,10000000.0
2008-04-14 05:50:00,4.73686,4.73757,4.73649,4.73649,10000000.0
2008-04-14 05:51:00,4.7376,4.73787,4.73654,4.73654,11000000.0
2008-04-14 05:52:00,4.73752,4.73815,4.73637,4.7373,19000000.0
2008-04-14 05:53:00,4.73765,4.73874,4.73722,4.73874,15000000.0
2008-04-14 05:54:00,4.73813,4.73849,4.73715,4.73715,7000000.0
2008-04-14 05:55:00,4.73922,4.73943,4.73781,4.73943,12000000.0
2008-04-14 05:56:00,4.73916,4.74013,4.7385,4.73863,16000000.0
2008-04-14 05:57:00,4.73983,4.74025,4.7393,4.73971,11000000.0
2008-04-14 05:58:00,4.74025,4.74025,4.73896,4.73896,22000000.0
2008-04-14 05:59:00,4.73854,4.74017,4.73854,4.73934,9000000.0
2008-04-14 06:00:00,4.73976,4.74001,4.73897,4.73934,17000000.0
2008-04-14 06:01:00,4.7397,4.74064,4.73897,4.73931,18000000.0
2008-04-14 06:02:00,4.74067,4.74347,4.74048,4.74183,18000000.0
2008-04-14 06:03:00,4.74423,4.74447,4.74254,4.7442,16000000.0
2008-04-14 06:04:00,4.74376,4.74396,4.74288,4.74378,8000000.0
2008-04-14 06:05:00,4.74277,4.74423,4.74277,4.74412,10000000.0
2008-04-14 06:06:00,4.74341,4.74379,4.74134,4.74235,27000000.0
2008-04-14 06:07:00,4.74203,4.74254,4.74153,4.74253,17000000.0
2008-04-14 06:08:00,4.74258,4.74349,4.74185,4.74213,14000000.0
2008-04-14 06:09:00,4.74207,4.74362,4.74205,4.74362,13000000.0
2008-04-14 06:10:00,4.74304,4.74397,4.74222,4.74324,14000000.0
2008-04-14 06:11:00,4.74361,4.74361,4.74257,4.74283,16000000.0
2008-04-14 06:12:00,4.74249,4.74368,4.74249,4.74326,17000000.0
2008-04-14 06:13:00,4.74274,4.74385,4.74234,4.74234,14000000.0
2008-04-14 06:14:00,4.74304,4.74445,4.74258,4.74445,12000000.0
2008-04-14 06:15:00,4.74356,4.74429,4.74273,4.74368,13000000.0
2008-04-14 06:16:00,4.74354,4.74495,4.74337,4.74422,14000000.0
2008-04-14 06:17:00,4.74456,4.74486,4.74378,4.74477,11000000.0
2008-04-14 06:18:00,4.74311,4.74453,4.74235,4.74409,12000000.0
2008-04-14 06:19:00,4.74347,4.74357,4.74202,4.74337,19000000.0
2008-04-14 06:20:00,4.74315,4.74353,4.74257,4.74352,11000000.0
2008-04-14 06:21:00,4.7435,4.74426,4.7435,4.74408,9000000.0
2008-04-14 06:22:00,4.7439,4.74441,4.7433,4.74366,22000000.0
2008-04-14 06:23:00,4.74384,4.74384,4.74197,4.74287,18000000.0
2008-04-14 06:24:00,4.74384,4.74384,4.74241,4.74303,8000000.0
2008-04-14 06:25:00,4.74298,4.74331,4.74249,4.74312,9000000.0
2008-04-14 06:26:00,4.74306,4.74335,4.74236,4.74288,13000000.0
2008-04-14 06:27:00,4.7445,4.7445,4.74266,4.74367,15000000.0
2008-04-14 06:28:00,4.7432,4.74428,4.74255,4.74335,18000000.0
2008-04-14 06:29:00,4.74262,4.74381,4.74262,4.74338,16000000.0
2008-04-14 06:30:00,4.74436,4.74436,4.74298,4.74348,10000000.0
2008-04-14 06:31:00,4.74342,4.74375,4.74247,4.74284,13000000.0
2008-04-14 06:32:00,4.74312,4.7433,4.74254,4.74276,10000000.0
2008-04-14 06:33:00,4.74299,4.74299,4.74091,4.74163,10000000.0
2008-04-14 06:34:00,4.74066,4.74117,4.7389,4.739,15000000.0
2008-04-14 06:35:00,4.73945,4.74039,4.73908,4.74035,13000000.0
2008-04-14 06:36:00,4.74048,4.74123,4.73987,4.73991,23000000.0
2008-04-14 06:37:00,4.74097,4.74135,4.73998,4.74076,11000000.0
2008-04-14 06:38:00,4.74244,4.74307,4.74115,4.7421,17000000.0
2008-04-14 06:39:00,4.74113,4.74235,4.74096,4.74204,8000000.0
2008-04-14 06:40:00,4.74318,4.74421,4.74228,4.74418,15000000.0
2008-04-14 06:41:00,4.74419,4.74572,4.74419,4.74453,15000000.0
2008-04-14 06:42:00,4.74614,4.74614,4.74455,4.74459,16000000.0
2008-04-14 06:43:00,4.74618,4.74639,4.74474,4.74501,12000000.0
2008-04-14 06:44:00,4.7457,4.7457,4.74405,4.74485,13000000.0
2008-04-14 06:45:00,4.74353,4.74468,4.7431,4.7431,14000000.0
2008-04-14 06:46:00,4.74424,4.74424,4.74262,4.74336,12000000.0
2008-04-14 06:47:00,4.74341,4.74358,4.74164,4.7418,11000000.0
2008-04-14 06:48:00,4.74284,4.74284,4.74104,4.74213,15000000.0
2008-04-14 06:49:00,4.74217,4.7423,4.74209,4.74228,17000000.0
2008-04-14 06:50:00,4.7425,4.74351,4.74206,4.74219,13000000.0
2008-04-14 06:51:00,4.74255,4.74422,4.74255,4.74329,8000000.0
2008-04-14 06:52:00,4.74352,4.74358,4.74226,4.7431,14000000.0
2008-04-14 06:53:00,4.74391,4.74391,4.74237,4.74382,13000000.0
2008-04-14 06:54:00,4.74386,4.74409,4.74256,4.74333,8000000.0
2008-04-14 06:55:00,4.74353,4.74364,4.74182,4.74194,10000000.0
2008-04-14 06:56:00,4.74197,4.74331,4.74184,4.74294,11000000.0
2008-04-14 06:57:00,4.74282,4.7433,4.74205,4.74205,17000000.0
2008-04-14 06:58:00,4.74204,4.74322,4.74186,4.74186,12000000.0
2008-04-14 06:59:00,4.74262,4.743,4.74201,4.74224,14000000.0
2008-04-14 07:00:00,4.74259,4.74356,4.74195,4.74356,11000000.0
2008-04-14 07:01:00,4.7426,4.74283,4.74167,4.74167,10000000.0
2008-04-14 07:02:00,4.74214,4.74267,4.74104,4.74104,14000000.0
2008-04-14 07:03:00,4.74199,4.74221,4.74053,4.74053,7000000.0
2008-04-14 07:04:00,4.74246,4.74292,4.74107,4.74211,16000000.0
2008-04-14 07:05:00,4.74155,4.74208,4.74031,4.74173,15000000.0
2008-04-14 07:06:00,4.74112,4.74212,4.74069,4.74092,16000000.0
2008-04-14 07:07:00,4.74113,4.74152,4.74031,4.74105,12000000.0
2008-04-14 07:08:00,4.74138,4.74138,4.74003,4.74111,8000000.0
2008-04-14 07:09:00,4.74073,4.74106,4.74014,4.74038,8000000.0
2008-04-14 07:10:00,4.74072,4.74072,4.73926,4.73926,16000000.0
2008-04-14 07:11:00,4.73991,4.74039,4.73935,4.73935,17000000.0
2008-04-14 07:12:00,4.73965,4.74071,4.73894,4.7394,20000000.0
2008-04-14 07:13:00,4.7398,4.7401,4.73779,4.73873,18000000.0
2008-04-14 07:14:00,4.73892,4.73902,4.73787,4.738,11000000.0
2008-04-14 07:15:00,4.73732,4.73823,4.73657,4.73753,18000000.0
2008-04-14 07:16:00,4.73761,4.73888,4.73761,4.73839,18000000.0
2008-04-14 07:17:00,4.73859,4.73873,4.73778,4.73862,12000000.0
2008-04-14 07:18:00,4.73798,4.7394,4.73794,4.73846,18000000.0
2008-04-14 07:19:00,4.73808,4.73971,4.73808,4.7391,14000000.0
2008-04-14 07:20:00,4.73899,4.73929,4.73772,4.73772,18000000.0
2008-04-14 07:21:00,4.73842,4.73912,4.73796,4.73893,13000000.0
2008-04-14 07:22:00,4.74003,4.74003,4.7387,4.73877,14000000.0
2008-04-14 07:23:00,4.73981,4.74017,4.7389,4.73953,15000000.0
2008-04-14 07:24:00,4.73945,4.73995,4.73836,4.73918,16000000.0
2008-04-14 07:25:00,4.73984,4.74013,4.73895,4.73895,15000000.0
2008-04-14 07:26:00,4.73966,4.7402,4.73895,4.73939,13000000.0
2008-04-14 07:27:00,4.74068,4.74068,4.73932,4.73932,12000000.0
2008-04-14 07:28:00,4.74017,4.74025,4.73893,4.74025,22000000.0
2008-04-14 07:29:00,4.74054,4.74106,4.73931,4.74005,16000000.0
2008-04-14 07:30:00,4.73976,4.74127,4.73976,4.74064,14000000.0
2008-04-14 07:31:00,4.74042,4.74119,4.74016,4.74086,13000000.0
2008-04-14 07:32:00,4.74084,4.74118,4.74036,4.74099,9000000.0
2008-04-14 07:33:00,4.74161,4.74184,4.74096,4.7417,7000000.0
2008-04-14 07:34:00,4.74153,4.743,4.74108,4.74212,18000000.0
2008-04-14 07:35:00,4.74202,4.74271,4.74169,4.74231,9000000.0
2008-04-14 07:36:00,4.74289,4.74289,4.74091,4.74204,13000000.0
2008-04-14 07:37:00,4.74173,4.74173,4.74014,4.74014,11000000.0
2008-04-14 07:38:00,4.74105,4.74125,4.74007,4.74089,11000000.0
2008-04-14 07:39:00,4.74083,4.74125,4.73966,4.74125,19000000.0
2008-04-14 07:40:00,4.74036,4.74133,4.73989,4.73989,11000000.0
2008-04-14 07:41:00,4.74083,4.7413,4.74009,4.74009,7000000.0
2008-04-14 07:42:00,4.74083,4.741,4.73954,4.74032,13000000.0
2008-04-14 07:43:00,4.74006,4.74021,4.73908,4.74021,14000000.0
2008-04-14 07:44:00,4.74005,4.74016,4.7386,4.7391,10000000.0
2008-04-14 07:45:00,4.74034,4.74037,4.73861,4.73925,8000000.0
2008-04-14 07:46:00,4.73947,4.74029,4.7378,4.73835,13000000.0
2008-04-14 07:47:00,4.73822,4.73884,4.73758,4.73798,15000000.0
2008-04-14 07:48:00,4.73696,4.73798,4.73653,4.73728,13000000.0
2008-04-14 07:49:00,4.73742,4.73742,4.73631,4.73731,10000000.0
2008-04-14 07:50:00,4.73798,4.73804,4.73646,4.73646,17000000.0
2008-04-14 07:51:00,4.73773,4.73775,4.73573,4.73684,16000000.0
2008-04-14 07:52:00,4.7358,4.73703,4.73551,4.73656,13000000.0
2008-04-14 07:53:00,4.73568,4.73686,4.73505,4.73686,10000000.0
2008-04-14 07:54:00,4.73714,4.73714,4.73468,4.73556,11000000.0
2008-04-14 07:55:00,4.73505,4.73535,4.73402,4.73418,12000000.0
2008-04-14 07:56:00,4.73519,4.73664,4.73496,4.73664,13000000.0
2008-04-14 07:57:00,4.73554,4.73607,4.73502,4.73595,8000000.0
2008-04-14 07:58:00,4.73521,4.73591,4.73453,4.73453,14000000.0
2008-04-14 07:59:00,4.73419,4.73642,4.73419,4.73642,15000000.0
2008-04-14 08:00:00,4.736,4.73916,4.736,4.73839,10000000.0
2008-04-14 08:01:00,4.74014,4.74014,4.73809,4.73994,13000000.0
2008-04-14 08:02:00,4.73971,4.74103,4.73926,4.74067,14000000.0
2008-04-14 08:03:00,4.73934,4.74081,4.73906,4.7397,12000000.0
2008-04-14 08:04:00,4.74012,4.74012,4.73852,4.73896,16000000.0
2008-04-14 08:05:00,4.73904,4.73979,4.73797,4.73919,14000000.0
2008-04-14 08:06:00,4.73861,4.73935,4.7376,4.73874,19000000.0
2008-04-14 08:07:00,4.73691,4.7384,4.73659,4.73783,19000000.0
2008-04-14 08:08:00,4.73629,4.73825,4.73629,4.73825,11000000.0
2008-04-14 08:09:00,4.73813,4.73875,4.73699,4.73757,10000000.0
2008-04-14 08:10:00,4.73689,4.73808,4.73683,4.7376,16000000.0
2008-04-14 08:11:00,4.73796,4.73796,4.73461,4.73461,9000000.0
2008-04-14 08:12:00,4.73473,4.73473,4.73383,4.73455,10000000.0
2008-04-14 08:13:00,4.73286,4.73643,4.73286,4.73455,11000000.0
2008-04-14 08:14:00,4.73392,4.73548,4.73342,4.73548,12000000.0
2008-04-14 08:15:00,4.73349,4.73504,4.73345,4.73472,15000000.0
2008-04-14 08:16:00,4.73318,4.73515,4.73318,4.7351,14000000.0
2008-04-14 08:17:00,4.73473,4.73557,4.73391,4.73494,10000000.0
2008-04-14 08:18:00,4.7327,4.734,4.73238,4.73364,9000000.0
2008-04-14 08:19:00,4.73384,4.73408,4.73205,4.73205,11000000.0
2008-04-14 08:20:00,4.73217,4.73227,4.73041,4.73041,11000000.0
2008-04-14 08:21:00,4.73269,4.73284,4.73158,4.73208,20000000.0
2008-04-14 08:22:00,4.73256,4.73303,4.73174,4.73183,8000000.0
2008-04-14 08:23:00,4.73337,4.73505,4.73292,4.73505,12000000.0
2008-04-14 08:24:00,4.73471,4.73471,4.73323,4.73421,13000000.0
2008-04-14 08:25:00,4.7344,4.73452,4.73266,4.73412,12000000.0
2008-04-14 08:26:00,4.7343,4.7343,4.7317,4.73255,13000000.0
2008-04-14 08:27:00,4.73188,4.73318,4.73077,4.73318,11000000.0
2008-04-14 08:28:00,4.73296,4.73301,4.7315,4.73209,8000000.0
2008-04-14 08:29:00,4.73184,4.73265,4.73127,4.73176,12000000.0
2008-04-14 08:30:00,4.73256,4.73256,4.73167,4.73195,11000000.0
2008-04-14 08:31:00,4.73089,4.73126,4.72995,4.73048,10000000.0
2008-04-14 08:32:00,4.73017,4.73017,4.72726,4.72726,13000000.0
2008-04-14 08:33:00,4.72802,4.72852,4.72709,4.72787,11000000.0
2008-04-14 08:34:00,4.72869,4.72876,4.72742,4.7278,17000000.0
2008-04-14 08:35:00,4.72862,4.72977,4.72806,4.72977,11000000.0
2008-04-14 08:36:00,4.73033,4.73112,4.72953,4.73112,10000000.0
2008-04-14 08:37:00,4.73005,4.73186,4.73001,4.73037,9000000.0
2008-04-14 08:38:00,4.73085,4.73143,4.72832,4.72969,18000000.0
2008-04-14 08:39:00,4.72886,4.73095,4.72848,4.73043,8000000.0
2008-04-14 08:40:00,4.72928,4.72928,4.72668,4.72792,7000000.0
2008-04-14 08:41:00,4.72827,4.72827,4.72446,4.72541,16000000.0
2008-04-14 08:42:00,4.72576,4.72628,4.72409,4.72503,14000000.0
2008-04-14 08:43:00,4.72634,4.72653,4.72491,4.72531,12000000.0
2008-04-14 08:44:00,4.72503,4.72541,4.72334,4.7248,9000000.0
2008-04-14 08:45:00,4.72451,4.72567,4.7238,4.72567,18000000.0
2008-04-14 08:46:00,4.72561,4.72625,4.72498,4.72593,14000000.0
2008-04-14 08:47:00,4.7252,4.72686,4.72516,4.72537,18000000.0
2008-04-14 08:48:00,4.72675,4.7277,4.7257,4.72588,12000000.0
2008-04-14 08:49:00,4.72473,4.72661,4.72473,4.72661,14000000.0
2008-04-14 08:50:00,4.72697,4.72697,4.72547,4.72634,16000000.0
2008-04-14 08:51:00,4.72501,4.72695,4.72491,4.72631,21000000.0
2008-04-14 08:52:00,4.72612,4.72642,4.72508,4.72558,20000000.0
2008-04-14 08:53:00,4.72537,4.72563,4.72409,4.72507,7000000.0
2008-04-14 08:54:00,4.72386,4.72513,4.7227,4.72458,17000000.0
2008-04-14 08:55:00,4.72407,4.72438,4.72219,4.72384,12000000.0
2008-04-14 08:56:00,4.72255,4.72412,4.7223,4.72354,17000000.0
2008-04-14 08:57:00,4.72484,4.72484,4.72264,4.72448,16000000.0
2008-04-14 08:58:00,4.72224,4.72394,4.72154,4.72329,12000000.0
2008-04-14 08:59:00,4.72283,4.72285,4.72109,4.72258,13000000.0
2008-04-14 09:00:00,4.72286,4.72411,4.72184,4.72351,17000000.0
2008-04-14 09:01:00,4.72226,4.7238,4.72221,4.72242,13000000.0
2008-04-14 09:02:00,4.72544,4.72629,4.72351,4.726,8000000.0
2008-04-14 09:03:00,4.7258,4.72894,4.72557,4.72894,16000000.0
2008-04-14 09:04:00,4.72879,4.72911,4.72751,4.72844,8000000.0
2008-04-14 09:05:00,4.72745,4.72762,4.72599,4.72704,11000000.0
2008-04-14 09:06:00,4.72651,4.72772,4.72593,4.72751,10000000.0
2008-04-14 09:07:00,4.72761,4.72761,4.72526,4.72526,10000000.0
2008-04-14 09:08:00,4.72678,4.72685,4.72474,4.72634,19000000.0
2008-04-14 09:09:00,4.72532,4.72532,4.72311,4.72497,16000000.0
2008-04-14 09:10:00,4.72428,4.72434,4.72285,4.72428,8000000.0
2008-04-14 09:11:00,4.72473,4.7248,4.72179,4.72204,11000000.0
2008-04-14 09:12:00,4.72284,4.72298,4.72146,4.72146,16000000.0
2008-04-14 09:13:00,4.72235,4.7233,4.72135,4.7233,15000000.0
2008-04-14 09:14:00,4.72187,4.7233,4.72187,4.72235,17000000.0
2008-04-14 09:15:00,4.7227,4.72272,4.72003,4.72249,12000000.0
2008-04-14 09:16:00,4.722,4.72321,4.72157,4.72283,14000000.0
2008-04-14 09:17:00,4.72285,4.72285,4.72099,4.72234,14000000.0
2008-04-14 09:18:00,4.72203,4.72355,4.7213,4.72335,18000000.0
2008-04-14 09:19:00,4.72326,4.72353,4.72198,4.7231,14000000.0
2008-04-14 09:20:00,4.72406,4.72406,4.72155,4.72238,18000000.0
2008-04-14 09:21:00,4.72261,4.72426,4.72261,4.72401,17000000.0
2008-04-14 09:22:00,4.72353,4.72421,4.72241,4.72299,13000000.0
2008-04-14 09:23:00,4.72419,4.7247,4.72249,4.72249,12000000.0
2008-04-14 09:24:00,4.72357,4.72513,4.7232,4.72401,14000000.0
2008-04-14 09:25:00,4.7258,4.72693,4.72538,4.7264,9000000.0
2008-04-14 09:26:00,4.72671,4.72709,4.72474,4.7263,13000000.0
2008-04-14 09:27:00,4.72438,4.72565,4.72414,4.7253,13000000.0
2008-04-14 09:28:00,4.72518,4.72518,4.72376,4.72421,19000000.0
2008-04-14 09:29:00,4.72273,4.72431,4.7226,4.72354,14000000.0
2008-04-14 09:30:00,4.7238,4.7238,4.72143,4.72175,15000000.0
2008-04-14 09:31:00,4.72288,4.72294,4.72136,4.72276,11000000.0
2008-04-14 09:32:00,4.72167,4.72287,4.7213,4.72273,16000000.0
2008-04-14 09:33:00,4.72323,4.72323,4.7215,4.72305,9000000.0
2008-04-14 09:34:00,4.72255,4.72297,4.72109,4.72111,18000000.0
2008-04-14 09:35:00,4.722,4.72452,4.722,4.7235,14000000.0
2008-04-14 09:36:00,4.72508,4.72536,4.72337,4.7248,16000000.0
2008-04-14 09:37:00,4.72491,4.72543,4.72423,4.72528,20000000.0
2008-04-14 09:38:00,4.72402,4.7251,4.72367,4.72479,19000000.0
2008-04-14 09:39:00,4.72418,4.72482,4.72354,4.72442,16000000.0
2008-04-14 09:40:00,4.72409,4.72498,4.72258,4.72258,12000000.0
2008-04-14 09:41:00,4.72408,4.72408,4.72288,4.72394,18000000.0
2008-04-14 09:42:00,4.72412,4.72412,4.72251,4.72307,16000000.0
2008-04-14 09:43:00,4.72223,4.72401,4.72206,4.72291,15000000.0
2008-04-14 09:44:00,4.72394,4.72438,4.72337,4.72376,13000000.0
2008-04-14 09:45:00,4.72357,4.72481,4.72328,4.72481,13000000.0
2008-04-14 09:46:00,4.72443,4.7246,4.72282,4.72378,17000000.0
2008-04-14 09:47:00,4.72343,4.72464,4.72301,4.72317,13000000.0
2008-04-14 09:48:00,4.72354,4.72354,4.72161,4.72268,16000000.0
2008-04-14 09:49:00,4.72254,4.72287,4.72047,4.72107,17000000.0
2008-04-14 09:50:00,4.72057,4.72199,4.72045,4.72056,12000000.0
2008-04-14 09:51:00,4.72154,4.72154,4.71929,4.71994,16000000.0
2008-04-14 09:52:00,4.72121,4.72167,4.7198,4.72167,16000000.0
2008-04-14 09:53:00,4.72157,4.72157,4.71987,4.71987,15000000.0
2008-04-14 09:54:00,4.71875,4.72002,4.7171,4.7171,15000000.0
2008-04-14 09:55:00,4.71752,4.71831,4.71602,4.71742,15000000.0
2008-04-14 09:56:00,4.71804,4.71849,4.71631,4.71631,17000000.0
2008-04-14 09:57:00,4.71671,4.71814,4.71664,4.71676,12000000.0
2008-04-14 09:58:00,4.71677,4.71843,4.71674,4.71674,14000000.0
2008-04-14 09:59:00,4.71664,4.71945,4.71664,4.71945,10000000.0
2008-04-14 10:00:00,4.72009,4.72015,4.71836,4.71886,11000000.0
2008-04-14 10:01:00,4.71791,4.71943,4.71643,4.71836,24000000.0
2008-04-14 10:02:00,4.71817,4.71874,4.7171,4.7171,14000000.0
2008-04-14 10:03:00,4.71878,4.71891,4.71746,4.71868,16000000.0
2008-04-14 10:04:00,4.71904,4.71957,4.71831,4.71957,10000000.0
2008-04-14 10:05:00,4.71957,4.7196,4.71781,4.71797,10000000.0
2008-04-14 10:06:00,4.71898,4.71901,4.71823,4.71885,9000000.0
2008-04-14 10:07:00,4.71787,4.71866,4.71721,4.71721,11000000.0
2008-04-14 10:08:00,4.71707,4.71873,4.71704,4.7181,9000000.0
2008-04-14 10:09:00,4.71845,4.71845,4.71684,4.71799,11000000.0
2008-04-14 10:10:00,4.71805,4.71953,4.71723,4.71935,15000000.0
2008-04-14 10:11:00,4.71959,4.72021,4.71844,4.71987,16000000.0
2008-04-14 10:12:00,4.71942,4.71962,4.71723,4.71795,19000000.0
2008-04-14 10:13:00,4.71831,4.71861,4.71694,4.71755,9000000.0
2008-04-14 10:14:00,4.71834,4.71834,4.7149,4.71643,11000000.0
2008-04-14 10:15:00,4.71624,4.71735,4.71495,4.71543,8000000.0
2008-04-14 10:16:00,4.71541,4.71675,4.71541,4.71618,17000000.0
2008-04-14 10:17:00,4.71659,4.71699,4.71507,4.71563,16000000.0
2008-04-14 10:18:00,4.71572,4.71648,4.71449,4.71612,16000000.0
2008-04-14 10:19:00,4.71536,4.71623,4.71459,4.71598,17000000.0
2008-04-14 10:20:00,4.71534,4.71755,4.71518,4.71755,16000000.0
2008-04-14 10:21:00,4.71701,4.71701,4.71564,4.71595,7000000.0
2008-04-14 10:22:00,4.71533,4.71608,4.71403,4.71568,10000000.0
2008-04-14 10:23:00,4.71564,4.71621,4.71417,4.71621,14000000.0
2008-04-14 10:24:00,4.7165,4.7165,4.71477,4.71607,13000000.0
2008-04-14 10:25:00,4.71551,4.71713,4.71532,4.71713,12000000.0
2008-04-14 10:26:00,4.7157,4.71767,4.7157,4.71731,11000000.0
2008-04-14 10:27:00,4.71648,4.71725,4.71525,4.71684,13000000.0
2008-04-14 10:28:00,4.71624,4.71874,4.71624,4.71814,13000000.0
2008-04-14 10:29:00,4.7178,4.71785,4.7164,4.7164,11000000.0
2008-04-14 10:30:00,4.71679,4.71726,4.71583,4.71669,9000000.0
2008-04-14 10:31:00,4.71811,4.71814,4.71633,4.71727,16000000.0
2008-04-14 10:32:00,4.71702,4.71862,4.71702,4.71834,9000000.0
2008-04-14 10:33:00,4.71902,4.71975,4.71758,4.71975,12000000.0
2008-04-14 10:34:00,4.71919,4.72029,4.71911,4.71997,11000000.0
2008-04-14 10:35:00,4.71979,4.71994,4.7187,4.71873,17000000.0
2008-04-14 10:36:00,4.71936,4.72006,4.71901,4.72005,10000000.0
2008-04-14 10:37:00,4.71938,4.71981,4.71789,4.71857,15000000.0
2008-04-14 10:38:00,4.71916,4.71973,4.71826,4.71885,17000000.0
2008-04-14 10:39:00,4.71786,4.71936,4.71772,4.7185,13000000.0
2008-04-14 10:40:00,4.71933,4.71933,4.71791,4.71816,10000000.0
2008-04-14 10:41:00,4.71881,4.72003,4.71855,4.71949,15000000.0
2008-04-14 10:42:00,4.71901,4.72019,4.71814,4.71902,12000000.0
2008-04-14 10:43:00,4.71989,4.71989,4.7179,4.71933,13000000.0
2008-04-14 10:44:00,4.71863,4.72054,4.71815,4.71977,12000000.0
2008-04-14 10:45:00,4.71848,4.72072,4.71848,4.71887,13000000.0
2008-04-14 10:46:00,4.72102,4.72197,4.72024,4.72036,13000000.0
2008-04-14 10:47:00,4.72115,4.72138,4.72034,4.72105,7000000.0
2008-04-14 10:48:00,4.72046,4.72073,4.71858,4.72073,12000000.0
2008-04-14 10:49:00,4.71875,4.71979,4.71855,4.71894,10000000.0
2008-04-14 10:50:00,4.7185,4.72016,4.7185,4.72016,14000000.0
2008-04-14 10:51:00,4.72003,4.72017,4.71867,4.71867,11000000.0
2008-04-14 10:52:00,4.71907,4.72077,4.71907,4.7204,20000000.0
2008-04-14 10:53:00,4.71992,4.72091,4.71947,4.71992,9000000.0
2008-04-14 10:54:00,4.72039,4.7207,4.71914,4.72033,18000000.0
2008-04-14 10:55:00,4.7197,4.72023,4.71909,4.71957,10000000.0
2008-04-14 10:56:00,4.72007,4.72018,4.71914,4.71947,11000000.0
2008-04-14 10:57:00,4.7203,4.72054,4.7196,4.71989,8000000.0
2008-04-14 10:58:00,4.71827,4.7199,4.71827,4.71915,10000000.0
2008-04-14 10:59:00,4.72021,4.72167,4.71976,4.72152,10000000.0
2008-04-14 11:00:00,4.72176,4.72176,4.71929,4.72005,15000000.0
2008-04-14 11:01:00,4.72001,4.72038,4.71896,4.72021,12000000.0
2008-04-14 11:02:00,4.7197,4.72022,4.71867,4.71867,8000000.0
2008-04-14 11:03:00,4.71969,4.72127,4.71943,4.72127,11000000.0
2008-04-14 11:04:00,4.71977,4.7212,4.7195,4.72119,15000000.0
2008-04-14 11:05:00,4.72083,4.72127,4.71979,4.72073,17000000.0
2008-04-14 11:06:00,4.72055,4.72066,4.71914,4.72034,12000000.0
2008-04-14 11:07:00,4.72107,4.72107,4.71863,4.71868,11000000.0
2008-04-14 11:08:00,4.71954,4.72229,4.71954,4.7201,22000000.0
2008-04-14 11:09:00,4.71993,4.72195,4.71993,4.72195,9000000.0
2008-04-14 11:10:00,4.72167,4.72199,4.72015,4.72015,16000000.0
2008-04-14 11:11:00,4.72132,4.72168,4.71992,4.71992,7000000.0
2008-04-14 11:12:00,4.72112,4.72209,4.72008,4.72209,15000000.0
2008-04-14 11:13:00,4.72068,4.72251,4.72068,4.72228,11000000.0
2008-04-14 11:14:00,4.72149,4.722,4.7199,4.7199,18000000.0
2008-04-14 11:15:00,4.72186,4.72187,4.71995,4.72076,11000000.0
2008-04-14 11:16:00,4.71973,4.72165,4.71973,4.72102,13000000.0
2008-04-14 11:17:00,4.72102,4.72102,4.71921,4.72004,13000000.0
2008-04-14 11:18:00,4.72111,4.72124,4.71953,4.7209,9000000.0
2008-04-14 11:19:00,4.71985,4.72123,4.71985,4.72024,17000000.0
2008-04-14 11:20:00,4.71954,4.72122,4.71947,4.72007,14000000.0
2008-04-14 11:21:00,4.7199,4.72128,4.7199,4.72128,14000000.0
2008-04-14 11:22:00,4.7215,4.72254,4.71981,4.72105,22000000.0
2008-04-14 11:23:00,4.72171,4.72286,4.72168,4.72286,8000000.0
2008-04-14 11:24:00,4.72299,4.72299,4.72127,4.72234,18000000.0
2008-04-14 11:25:00,4.72249,4.72249,4.72108,4.72167,9000000.0
2008-04-14 11:26:00,4.72096,4.72192,4.72036,4.72189,15000000.0
2008-04-14 11:27:00,4.72036,4.72173,4.71971,4.71971,10000000.0
2008-04-14 11:28:00,4.72085,4.72159,4.72025,4.72025,13000000.0
2008-04-14 11:29:00,4.72074,4.7212,4.71953,4.72012,17000000.0
2008-04-14 11:30:00,4.72017,4.7215,4.7199,4.72036,13000000.0
2008-04-14 11:31:00,4.72105,4.72134,4.71998,4.7206,12000000.0
2008-04-14 11:32:00,4.71857,4.71997,4.71791,4.71919,20000000.0
2008-04-14 11:33:00,4.71852,4.71858,4.7161,4.7161,16000000.0
2008-04-14 11:34:00,4.71772,4.71772,4.71555,4.71555,13000000.0
2008-04-14 11:35:00,4.71463,4.71617,4.71458,4.71617,14000000.0
2008-04-14 11:36:00,4.71521,4.71675,4.71521,4.71675,11000000.0
2008-04-14 11:37:00,4.71645,4.71705,4.71429,4.71429,16000000.0
2008-04-14 11:38:00,4.71465,4.71653,4.71429,4.71653,8000000.0
2008-04-14 11:39:00,4.7164,4.71702,4.71555,4.71702,11000000.0
2008-04-14 11:40:00,4.71699,4.71699,4.71527,4.71602,12000000.0
2008-04-14 11:41:00,4.71702,4.71702,4.71547,4.71603,10000000.0
2008-04-14 11:42:00,4.71549,4.71649,4.71549,4.71553,10000000.0
2008-04-14 11:43:00,4.71632,4.71691,4.71511,4.71567,17000000.0
2008-04-14 11:44:00,4.71745,4.71765,4.71571,4.71571,15000000.0
2008-04-14 11:45:00,4.71564,4.71662,4.71483,4.71525,16000000.0
2008-04-14 11:46:00,4.71462,4.71621,4.71462,4.71528,7000000.0
2008-04-14 11:47:00,4.71609,4.71717,4.71539,4.71608,16000000.0
2008-04-14 11:48:00,4.71663,4.71744,4.71601,4.71601,13000000.0
2008-04-14 11:49:00,4.71653,4.71747,4.71607,4.71747,10000000.0
2008-04-14 11:50:00,4.71788,4.71844,4.71672,4.71672,12000000.0
2008-04-14 11:51:00,4.71791,4.71821,4.71688,4.71793,14000000.0
2008-04-14 11:52:00,4.71816,4.71867,4.71709,4.71802,18000000.0
2008-04-14 11:53:00,4.71794,4.71884,4.71751,4.71876,16000000.0
2008-04-14 11:54:00,4.71777,4.71817,4.71704,4.71704,8000000.0
2008-04-14 11:55:00,4.71808,4.71842,4.71727,4.71771,8000000.0
2008-04-14 11:56:00,4.71784,4.71843,4.71742,4.71744,8000000.0
2008-04-14 11:57:00,4.71693,4.71882,4.71693,4.71829,11000000.0
2008-04-14 11:58:00,4.7181,4.7181,4.71575,4.71687,14000000.0
2008-04-14 11:59:00,4.7166,4.71781,4.71656,4.71722,11000000.0
2008-04-14 12:00:00,4.71689,4.7186,4.71689,4.7186,15000000.0
2008-04-14 12:01:00,4.71855,4.71871,4.71654,4.71857,13000000.0
2008-04-14 12:02:00,4.71842,4.71892,4.71783,4.7179,15000000.0
2008-04-14 12:03:00,4.71727,4.71804,4.71686,4.71804,11000000.0
2008-04-14 12:04:00,4.71757,4.71757,4.71634,4.71634,9000000.0
2008-04-14 12:05:00,4.71774,4.71783,4.7165,4.71737,9000000.0
2008-04-14 12:06:00,4.71775,4.71775,4.71568,4.71684,15000000.0
2008-04-14 12:07:00,4.71537,4.71729,4.71537,4.71716,11000000.0
2008-04-14 12:08:00,4.71786,4.71786,4.71548,4.71548,8000000.0
2008-04-14 12:09:00,4.71759,4.71864,4.71621,4.71801,18000000.0
2008-04-14 12:10:00,4.71776,4.71945,4.71692,4.71904,14000000.0
2008-04-14 12:11:00,4.71908,4.71908,4.71605,4.71768,9000000.0
2008-04-14 12:12:00,4.71828,4.71887,4.71739,4.71786,18000000.0
2008-04-14 12:13:00,4.71833,4.71848,4.71679,4.71801,12000000.0
2008-04-14 12:14:00,4.71706,4.71741,4.71682,4.71723,10000000.0
2008-04-14 12:15:00,4.71767,4.718,4.71633,4.71686,8000000.0
2008-04-14 12:16:00,4.71649,4.71779,4.71539,4.71706,14000000.0
2008-04-14 12:17:00,4.71637,4.71637,4.71346,4.71562,13000000.0
2008-04-14 12:18:00,4.71528,4.71528,4.71233,4.71373,10000000.0
2008-04-14 12:19:00,4.71332,4.71332,4.71138,4.71138,11000000.0
2008-04-14 12:20:00,4.71253,4.71253,4.71112,4.71151,8000000.0
2008-04-14 12:21:00,4.71136,4.71136,4.70926,4.70974,20000000.0
2008-04-14 12:22:00,4.71063,4.71127,4.70911,4.7105,14000000.0
2008-04-14 12:23:00,4.71065,4.71115,4.71017,4.71033,11000000.0
2008-04-14 12:24:00,4.71191,4.71201,4.71029,4.71164,17000000.0
2008-04-14 12:25:00,4.7097,4.71119,4.70731,4.70731,12000000.0
2008-04-14 12:26:00,4.70733,4.70804,4.70659,4.70804,7000000.0
2008-04-14 12:27:00,4.70769,4.70787,4.70665,4.70761,7000000.0
2008-04-14 12:28:00,4.70704,4.70941,4.70513,4.70629,19000000.0
2008-04-14 12:29:00,4.70674,4.70695,4.70553,4.70665,12000000.0
2008-04-14 12:30:00,4.70626,4.70641,4.70398,4.70425,10000000.0
2008-04-14 12:31:00,4.70456,4.70588,4.70349,4.70588,12000000.0
2008-04-14 12:32:00,4.70594,4.7066,4.70404,4.70404,12000000.0
2008-04-14 12:33:00,4.70374,4.70568,4.70362,4.70505,15000000.0
2008-04-14 12:34:00,4.70557,4.70634,4.70508,4.70612,12000000.0
2008-04-14 12:35:00,4.70528,4.70538,4.70177,4.70177,12000000.0
2008-04-14 12:36:00,4.70332,4.70363,4.70204,4.70305,15000000.0
2008-04-14 12:37:00,4.70493,4.70504,4.7035,4.70474,8000000.0
2008-04-14 12:38:00,4.70352,4.70487,4.70317,4.70487,15000000.0
2008-04-14 12:39:00,4.70365,4.70485,4.70277,4.70398,14000000.0
2008-04-14 12:40:00,4.70323,4.70353,4.70203,4.70265,18000000.0
2008-04-14 12:41:00,4.70224,4.7034,4.70169,4.7034,11000000.0
2008-04-14 12:42:00,4.70235,4.70319,4.70141,4.70175,17000000.0
2008-04-14 12:43:00,4.70292,4.70356,4.70196,4.70286,11000000.0
2008-04-14 12:44:00,4.70302,4.70471,4.70226,4.70462,13000000.0
2008-04-14 12:45:00,4.70432,4.70432,4.7033,4.70415,10000000.0
2008-04-14 12:46:00,4.70412,4.70414,4.70284,4.70284,20000000.0
2008-04-14 12:47:00,4.70427,4.70427,4.70323,4.70362,10000000.0
2008-04-14 12:48:00,4.70374,4.70444,4.70265,4.70444,10000000.0
2008-04-14 12:49:00,4.70445,4.70511,4.70315,4.70381,15000000.0
2008-04-14 12:50:00,4.7046,4.70479,4.70265,4.70277,14000000.0
2008-04-14 12:51:00,4.70257,4.70378,4.7014,4.70369,14000000.0
2008-04-14 12:52:00,4.70294,4.70359,4.70245,4.70302,9000000.0
2008-04-14 12:53:00,4.70273,4.70345,4.70239,4.70326,9000000.0
2008-04-14 12:54:00,4.70386,4.70462,4.7023,4.70429,20000000.0
2008-04-14 12:55:00,4.70369,4.70595,4.70369,4.70595,12000000.0
2008-04-14 12:56:00,4.70529,4.70529,4.70376,4.70447,7000000.0
2008-04-14 12:57:00,4.7046,4.70691,4.7046,4.7063,13000000.0
2008-04-14 12:58:00,4.70616,4.70616,4.70499,4.7061,16000000.0
2008-04-14 12:59:00,4.7061,4.70664,4.70496,4.70516,14000000.0
2008-04-14 13:00:00,4.70618,4.70618,4.70433,4.70527,12000000.0
2008-04-14 13:01:00,4.70685,4.70685,4.70499,4.70545,17000000.0
2008-04-14 13:02:00,4.70561,4.70606,4.70505,4.70542,10000000.0
2008-04-14 13:03:00,4.70642,4.70642,4.70456,4.70568,22000000.0
2008-04-14 13:04:00,4.70455,4.70648,4.70455,4.70532,20000000.0
2008-04-14 13:05:00,4.70562,4.706,4.70331,4.7046,14000000.0
2008-04-14 13:06:00,4.70338,4.70466,4.70246,4.70446,17000000.0
2008-04-14 13:07:00,4.70414,4.70426,4.70294,4.70314,22000000.0
2008-04-14 13:08:00,4.70449,4.70449,4.70272,4.7038,12000000.0
2008-04-14 13:09:00,4.70288,4.70391,4.70176,4.70262,12000000.0
2008-04-14 13:10:00,4.70293,4.70329,4.70132,4.70258,20000000.0
2008-04-14 13:11:00,4.70409,4.70409,4.70223,4.70336,12000000.0
2008-04-14 13:12:00,4.70103,4.70311,4.70011,4.70204,16000000.0
2008-04-14 13:13:00,4.70028,4.7021,4.70028,4.70164,14000000.0
2008-04-14 13:14:00,4.70153,4.70297,4.7013,4.70157,17000000.0
2008-04-14 13:15:00,4.70128,4.70177,4.7001,4.7011,7000000.0
2008-04-14 13:16:00,4.70011,4.70091,4.69979,4.70021,9000000.0
2008-04-14 13:17:00,4.69996,4.70078,4.69921,4.69921,15000000.0
2008-04-14 13:18:00,4.70055,4.70058,4.69901,4.70035,17000000.0
2008-04-14 13:19:00,4.70016,4.70079,4.69914,4.69914,15000000.0
2008-04-14 13:20:00,4.70036,4.70139,4.69957,4.70109,12000000.0
2008-04-14 13:21:00,4.70058,4.70113,4.69952,4.69952,24000000.0
2008-04-14 13:22:00,4.70102,4.70223,4.7002,4.70181,12000000.0
2008-04-14 13:23:00,4.70177,4.70198,4.70101,4.70105,12000000.0
2008-04-14 13:24:00,4.70216,4.70216,4.70062,4.70125,18000000.0
2008-04-14 13:25:00,4.70152,4.70236,4.70102,4.70157,12000000.0
2008-04-14 13:26:00,4.70254,4.70322,4.70123,4.70322,12000000.0
2008-04-14 13:27:00,4.70311,4.70311,4.70039,4.70039,9000000.0
2008-04-14 13:28:00,4.70117,4.70175,4.69963,4.70086,15000000.0
2008-04-14 13:29:00,4.69903,4.70014,4.69788,4.69858,14000000.0
2008-04-14 13:30:00,4.69944,4.69963,4.69486,4.69704,11000000.0
2008-04-14 13:31:00,4.69641,4.69676,4.69567,4.69567,11000000.0
2008-04-14 13:32:00,4.69658,4.69719,4.6956,4.69619,8000000.0
2008-04-14 13:33:00,4.69747,4.69806,4.69615,4.69681,14000000.0
2008-04-14 13:34:00,4.697,4.69707,4.69359,4.69439,11000000.0
2008-04-14 13:35:00,4.69353,4.69394,4.69199,4.69365,16000000.0
2008-04-14 13:36:00,4.69385,4.6948,4.69264,4.6948,8000000.0
2008-04-14 13:37:00,4.69388,4.69501,4.69375,4.69418,17000000.0
2008-04-14 13:38:00,4.69443,4.69484,4.69335,4.69484,14000000.0
2008-04-14 13:39:00,4.69357,4.69456,4.6933,4.69344,10000000.0
2008-04-14 13:40:00,4.69304,4.69475,4.69295,4.69295,8000000.0
2008-04-14 13:41:00,4.69329,4.694,4.69228,4.694,11000000.0
2008-04-14 13:42:00,4.69348,4.69471,4.69294,4.69406,14000000.0
2008-04-14 13:43:00,4.6942,4.6942,4.69272,4.69298,11000000.0
2008-04-14 13:44:00,4.69442,4.69442,4.69249,4.69328,11000000.0
2008-04-14 13:45:00,4.69454,4.69454,4.69311,4.69454,14000000.0
2008-04-14 13:46:00,4.69351,4.695,4.69319,4.69489,11000000.0
2008-04-14 13:47:00,4.69357,4.69451,4.69275,4.69345,13000000.0
2008-04-14 13:48:00,4.69286,4.69296,4.6917,4.69226,14000000.0
2008-04-14 13:49:00,4.69133,4.69343,4.69133,4.69343,12000000.0
2008-04-14 13:50:00,4.69325,4.69409,4.69258,4.69276,16000000.0
2008-04-14 13:51:00,4.69345,4.69383,4.69231,4.69275,14000000.0
2008-04-14 13:52:00,4.69387,4.69409,4.693,4.69373,10000000.0
2008-04-14 13:53:00,4.69437,4.69473,4.69313,4.69315,10000000.0
2008-04-14 13:54:00,4.69272,4.69397,4.69238,4.69337,8000000.0
2008-04-14 13:55:00,4.69437,4.69437,4.69231,4.6937,13000000.0
2008-04-14 13:56:00,4.69329,4.69348,4.6921,4.69315,17000000.0
2008-04-14 13:57:00,4.69233,4.69321,4.6918,4.69193,13000000.0
2008-04-14 13:58:00,4.6916,4.69401,4.6916,4.69401,7000000.0
2008-04-14 13:59:00,4.6937,4.6937,4.69103,4.69286,9000000.0
2008-04-14 14:00:00,4.69156,4.69245,4.69108,4.69211,7000000.0
2008-04-14 14:01:00,4.69204,4.69204,4.69021,4.69187,11000000.0
2008-04-14 14:02:00,4.69164,4.69176,4.68964,4.69139,19000000.0
2008-04-14 14:03:00,4.69092,4.69092,4.68911,4.69063,13000000.0
2008-04-14 14:04:00,4.69008,4.69047,4.68833,4.68943,22000000.0
2008-04-14 14:05:00,4.68926,4.69012,4.68854,4.68859,17000000.0
2008-04-14 14:06:00,4.68873,4.69064,4.68873,4.69029,11000000.0
2008-04-14 14:07:00,4.69037,4.69127,4.69023,4.69116,9000000.0
2008-04-14 14:08:00,4.68964,4.69145,4.68963,4.69145,11000000.0
2008-04-14 14:09:00,4.69149,4.69182,4.69009,4.69168,12000000.0
2008-04-14 14:10:00,4.69022,4.69188,4.69022,4.69179,13000000.0
2008-04-14 14:11:00,4.69239,4.69276,4.69069,4.69189,14000000.0
2008-04-14 14:12:00,4.69215,4.69445,4.69181,4.69445,11000000.0
2008-04-14 14:13:00,4.69432,4.69432,4.69162,4.69215,11000000.0
2008-04-14 14:14:00,4.69351,4.69378,4.69187,4.69344,7000000.0
2008-04-14 14:15:00,4.69324,4.69445,4.69276,4.69414,14000000.0
2008-04-14 14:16:00,4.69377,4.69466,4.69248,4.69378,13000000.0
2008-04-14 14:17:00,4.69444,4.6956,4.69372,4.69516,22000000.0
2008-04-14 14:18:00,4.69622,4.69721,4.69529,4.69681,15000000.0
2008-04-14 14:19:00,4.6965,4.69762,4.69559,4.69559,12000000.0
2008-04-14 14:20:00,4.69637,4.69684,4.69497,4.69514,7000000.0
2008-04-14 14:21:00,4.69523,4.69637,4.69493,4.69507,13000000.0
2008-04-14 14:22:00,4.69625,4.69625,4.69463,4.69491,8000000.0
2008-04-14 14:23:00,4.69496,4.69496,4.69348,4.69382,11000000.0
2008-04-14 14:24:00,4.69374,4.6958,4.69365,4.69577,13000000.0
2008-04-14 14:25:00,4.69589,4.69683,4.69419,4.69591,15000000.0
2008-04-14 14:26:00,4.69626,4.69633,4.69498,4.69633,8000000.0
2008-04-14 14:27:00,4.69534,4.69712,4.69503,4.69712,10000000.0
2008-04-14 14:28:00,4.69798,4.69812,4.69627,4.69752,11000000.0
2008-04-14 14:29:00,4.69668,4.69697,4.69543,4.6955,21000000.0
2008-04-14 14:30:00,4.69621,4.69978,4.69607,4.69902,11000000.0
2008-04-14 14:31:00,4.69963,4.69968,4.69711,4.69824,17000000.0
2008-04-14 14:32:00,4.69744,4.69744,4.69386,4.69386,15000000.0
2008-04-14 14:33:00,4.69458,4.69487,4.69263,4.69438,8000000.0
2008-04-14 14:34:00,4.69524,4.69573,4.69379,4.69464,9000000.0
2008-04-14 14:35:00,4.69395,4.695,4.69318,4.69405,11000000.0
2008-04-14 14:36:00,4.6939,4.69536,4.69335,4.69493,15000000.0
2008-04-14 14:37:00,4.69497,4.6954,4.69221,4.69285,8000000.0
2008-04-14 14:38:00,4.69347,4.69347,4.6922,4.69257,10000000.0
2008-04-14 14:39:00,4.69198,4.6938,4.69149,4.6938,19000000.0
2008-04-14 14:40:00,4.69357,4.69646,4.69357,4.69646,15000000.0
2008-04-14 14:41:00,4.69574,4.69644,4.69433,4.69553,15000000.0
2008-04-14 14:42:00,4.69538,4.6962,4.69377,4.69564,17000000.0
2008-04-14 14:43:00,4.69355,4.69615,4.69355,4.69615,15000000.0
2008-04-14 14:44:00,4.69507,4.696,4.69438,4.69562,15000000.0
2008-04-14 14:45:00,4.69529,4.69682,4.6949,4.69662,9000000.0
2008-04-14 14:46:00,4.69851,4.69915,4.69742,4.69884,11000000.0
2008-04-14 14:47:00,4.69807,4.69807,4.6957,4.69744,12000000.0
2008-04-14 14:48:00,4.69666,4.69988,4.69666,4.69958,12000000.0
2008-04-14 14:49:00,4.69991,4.70216,4.69853,4.70216,12000000.0
2008-04-14 14:50:00,4.70173,4.70178,4.70043,4.70127,15000000.0
2008-04-14 14:51:00,4.70093,4.70093,4.69909,4.70032,10000000.0
2008-04-14 14:52:00,4.70055,4.70212,4.70002,4.70212,13000000.0
2008-04-14 14:53:00,4.70102,4.70205,4.70039,4.70181,13000000.0
2008-04-14 14:54:00,4.70133,4.70179,4.70074,4.70153,9000000.0
2008-04-14 14:55:00,4.7017,4.70264,4.70052,4.70078,16000000.0
2008-04-14 14:56:00,4.70191,4.70191,4.70002,4.70055,15000000.0
2008-04-14 14:57:00,4.70081,4.70142,4.69928,4.70041,15000000.0
2008-04-14 14:58:00,4.69949,4.70094,4.69788,4.69906,11000000.0
2008-04-14 14:59:00,4.69869,4.69874,4.69614,4.69753,14000000.0
2008-04-14 15:00:00,4.6961,4.6982,4.6956,4.69659,18000000.0
2008-04-14 15:01:00,4.69534,4.69818,4.69534,4.69775,12000000.0
2008-04-14 15:02:00,4.69788,4.69831,4.69708,4.69831,7000000.0
2008-04-14 15:03:00,4.69693,4.69849,4.69679,4.69818,18000000.0
2008-04-14 15:04:00,4.69637,4.69852,4.69637,4.69852,21000000.0
2008-04-14 15:05:00,4.69775,4.69954,4.69762,4.69954,13000000.0
2008-04-14 15:06:00,4.69934,4.7002,4.69881,4.69932,14000000.0
2008-04-14 15:07:00,4.69892,4.69973,4.69746,4.69814,22000000.0
2008-04-14 15:08:00,4.69803,4.69803,4.69601,4.69667,10000000.0
2008-04-14 15:09:00,4.69783,4.69863,4.69711,4.69711,9000000.0
2008-04-14 15:10:00,4.69764,4.69919,4.69684,4.69684,14000000.0
2008-04-14 15:11:00,4.69826,4.69875,4.69719,4.69862,12000000.0
2008-04-14 15:12:00,4.69753,4.69983,4.69753,4.69977,13000000.0
2008-04-14 15:13:00,4.69938,4.70187,4.69938,4.70081,12000000.0
2008-04-14 15:14:00,4.70229,4.70349,4.70129,4.70129,10000000.0
2008-04-14 15:15:00,4.70168,4.70239,4.70134,4.70221,16000000.0
2008-04-14 15:16:00,4.70204,4.70325,4.70115,4.70324,15000000.0
2008-04-14 15:17:00,4.70369,4.70369,4.70136,4.70159,14000000.0
2008-04-14 15:18:00,4.70211,4.70282,4.70082,4.70202,12000000.0
2008-04-14 15:19:00,4.7031,4.70317,4.69999,4.69999,11000000.0
2008-04-14 15:20:00,4.70131,4.7025,4.70065,4.7025,14000000.0
2008-04-14 15:21:00,4.70152,4.70362,4.70152,4.70272,14000000.0
2008-04-14 15:22:00,4.70179,4.7037,4.70179,4.7037,10000000.0
2008-04-14 15:23:00,4.70389,4.70507,4.70387,4.70473,11000000.0
2008-04-14 15:24:00,4.70455,4.70544,4.70393,4.70518,10000000.0
2008-04-14 15:25:00,4.70469,4.70504,4.70367,4.70504,16000000.0
2008-04-14 15:26:00,4.70315,4.70444,4.70285,4.70285,15000000.0
2008-04-14 15:27:00,4.70443,4.70539,4.7037,4.70539,10000000.0
2008-04-14 15:28:00,4.70441,4.7047,4.70372,4.7047,11000000.0
2008-04-14 15:29:00,4.70431,4.70492,4.70347,4.7049,19000000.0
2008-04-14 15:30:00,4.7036,4.70504,4.70341,4.70341,10000000.0
2008-04-14 15:31:00,4.70341,4.70399,4.70276,4.70319,14000000.0
2008-04-14 15:32:00,4.70282,4.70446,4.70267,4.70314,12000000.0
2008-04-14 15:33:00,4.70413,4.70436,4.70223,4.70289,20000000.0
2008-04-14 15:34:00,4.70307,4.70353,4.70205,4.70205,12000000.0
2008-04-14 15:35:00,4.70297,4.70412,4.70211,4.70385,12000000.0
2008-04-14 15:36:00,4.70405,4.70432,4.70199,4.70356,10000000.0
2008-04-14 15:37:00,4.70374,4.70435,4.70298,4.70435,10000000.0
2008-04-14 15:38:00,4.70384,4.70459,4.7026,4.70395,13000000.0
2008-04-14 15:39:00,4.70427,4.70435,4.70284,4.70346,7000000.0
2008-04-14 15:40:00,4.70362,4.70544,4.70308,4.70544,10000000.0
2008-04-14 15:41:00,4.70542,4.70542,4.70314,4.70419,9000000.0
2008-04-14 15:42:00,4.70221,4.70383,4.70221,4.70265,13000000.0
2008-04-14 15:43:00,4.70356,4.70431,4.70193,4.70373,16000000.0
2008-04-14 15:44:00,4.70354,4.70375,4.70184,4.70341,14000000.0
2008-04-14 15:45:00,4.70369,4.70411,4.70264,4.70387,15000000.0
2008-04-14 15:46:00,4.70333,4.70435,4.70272,4.7029,13000000.0
2008-04-14 15:47:00,4.70288,4.70358,4.70264,4.70264,9000000.0
2008-04-14 15:48:00,4.70233,4.70415,4.70233,4.70281,21000000.0
2008-04-14 15:49:00,4.70276,4.7031,4.70102,4.7026,23000000.0
2008-04-14 15:50:00,4.70163,4.70228,4.70053,4.70053,12000000.0
2008-04-14 15:51:00,4.70115,4.70233,4.70066,4.70101,19000000.0
2008-04-14 15:52:00,4.7015,4.70328,4.70093,4.70328,15000000.0
2008-04-14 15:53:00,4.70338,4.7049,4.70281,4.7049,14000000.0
2008-04-14 15:54:00,4.70323,4.70439,4.70269,4.70437,15000000.0
2008-04-14 15:55:00,4.70315,4.70492,4.70315,4.70451,12000000.0
2008-04-14 15:56:00,4.70382,4.7049,4.70298,4.70472,18000000.0
2008-04-14 15:57:00,4.7044,4.70462,4.70295,4.70295,10000000.0
2008-04-14 15:58:00,4.70357,4.70442,4.70241,4.70411,22000000.0
2008-04-14 15:59:00,4.70214,4.70423,4.70214,4.70244,12000000.0
2008-04-14 16:00:00,4.7031,4.70319,4.70153,4.7027,12000000.0
2008-04-14 16:01:00,4.70183,4.70395,4.70183,4.7033,12000000.0
2008-04-14 16:02:00,4.70383,4.70452,4.70273,4.70415,13000000.0
2008-04-14 16:03:00,4.70409,4.70467,4.70254,4.70382,13000000.0
2008-04-14 16:04:00,4.70376,4.70494,4.70343,4.70425,11000000.0
2008-04-14 16:05:00,4.70521,4.70521,4.70294,4.70294,9000000.0
2008-04-14 16:06:00,4.70298,4.70407,4.70221,4.70356,14000000.0
2008-04-14 16:07:00,4.70298,4.70506,4.7022,4.70377,15000000.0
2008-04-14 16:08:00,4.70183,4.70227,4.69833,4.69957,15000000.0
2008-04-14 16:09:00,4.699,4.70079,4.69781,4.70045,17000000.0
2008-04-14 16:10:00,4.70001,4.70062,4.69922,4.6998,14000000.0
2008-04-14 16:11:00,4.70019,4.70029,4.69951,4.69989,9000000.0
2008-04-14 16:12:00,4.70012,4.70012,4.69645,4.69659,15000000.0
2008-04-14 16:13:00,4.69692,4.69837,4.69598,4.69837,14000000.0
2008-04-14 16:14:00,4.69755,4.6986,4.69681,4.69793,12000000.0
2008-04-14 16:15:00,4.69773,4.69874,4.69734,4.69743,14000000.0
2008-04-14 16:16:00,4.69878,4.69958,4.69818,4.69827,13000000.0
2008-04-14 16:17:00,4.69951,4.69994,4.69743,4.69958,18000000.0
2008-04-14 16:18:00,4.69911,4.70087,4.69837,4.70018,13000000.0
2008-04-14 16:19:00,4.70088,4.70128,4.69965,4.70033,8000000.0
2008-04-14 16:20:00,4.70052,4.70272,4.69929,4.69929,13000000.0
2008-04-14 16:21:00,4.70038,4.70091,4.69917,4.70054,12000000.0
2008-04-14 16:22:00,4.69936,4.70056,4.69905,4.70011,11000000.0
2008-04-14 16:23:00,4.70076,4.70076,4.69815,4.69923,14000000.0
2008-04-14 16:24:00,4.69795,4.69874,4.69651,4.69865,15000000.0
2008-04-14 16:25:00,4.69758,4.6982,4.69697,4.6982,11000000.0
2008-04-14 16:26:00,4.69771,4.69846,4.69699,4.69828,8000000.0
2008-04-14 16:27:00,4.69817,4.69908,4.69779,4.69908,10000000.0
2008-04-14 16:28:00,4.69796,4.69896,4.69792,4.69834,15000000.0
2008-04-14 16:29:00,4.6976,4.69867,4.6976,4.69789,7000000.0
2008-04-14 16:30:00,4.69787,4.69844,4.69721,4.69721,16000000.0
2008-04-14 16:31:00,4.69685,4.69886,4.69685,4.69886,14000000.0
2008-04-14 16:32:00,4.69825,4.70037,4.69784,4.70037,7000000.0
2008-04-14 16:33:00,4.6988,4.69984,4.69847,4.69984,8000000.0
2008-04-14 16:34:00,4.69974,4.70028,4.69867,4.70028,8000000.0
2008-04-14 16:35:00,4.69986,4.70059,4.69927,4.69927,9000000.0
2008-04-14 16:36:00,4.7004,4.70059,4.69931,4.70059,13000000.0
2008-04-14 16:37:00,4.70058,4.70058,4.69877,4.69912,18000000.0
2008-04-14 16:38:00,4.69809,4.70011,4.69807,4.70007,18000000.0
2008-04-14 16:39:00,4.69893,4.6999,4.69837,4.69904,20000000.0
2008-04-14 16:40:00,4.70039,4.70053,4.69865,4.69865,13000000.0
2008-04-14 16:41:00,4.69925,4.70018,4.69876,4.69968,20000000.0
2008-04-14 16:42:00,4.69889,4.70036,4.69875,4.70024,18000000.0
2008-04-14 16:43:00,4.69937,4.70191,4.69937,4.70189,15000000.0
2008-04-14 16:44:00,4.70213,4.70213,4.70038,4.70163,20000000.0
2008-04-14 16:45:00,4.70143,4.70145,4.69951,4.6997,13000000.0
2008-04-14 16:46:00,4.70053,4.70091,4.69976,4.7008,15000000.0
2008-04-14 16:47:00,4.69947,4.70038,4.69912,4.70033,8000000.0
2008-04-14 16:48:00,4.69985,4.70155,4.69966,4.70155,11000000.0
2008-04-14 16:49:00,4.7011,4.7011,4.69919,4.70103,12000000.0
2008-04-14 16:50:00,4.7003,4.70082,4.69954,4.69975,15000000.0
2008-04-14 16:51:00,4.69939,4.70099,4.69939,4.70061,18000000.0
2008-04-14 16:52:00,4.70013,4.70163,4.69985,4.70124,14000000.0
2008-04-14 16:53:00,4.69963,4.70108,4.69963,4.70031,8000000.0
2008-04-14 16:54:00,4.70068,4.7013,4.7002,4.7002,11000000.0
2008-04-14 16:55:00,4.70062,4.7007,4.69909,4.69909,12000000.0
2008-04-14 16:56:00,4.70046,4.70119,4.69971,4.70076,10000000.0
2008-04-14 16:57:00,4.69955,4.70136,4.69955,4.70098,8000000.0
2008-04-14 16:58:00,4.70119,4.70163,4.70045,4.70126,9000000.0
2008-04-14 16:59:00,4.70182,4.70306,4.70124,4.70223,13000000.0
2008-04-14 17:00:00,4.70279,4.70279,4.70095,4.70095,11000000.0
2008-04-14 17:01:00,4.70148,4.70251,4.70096,4.70096,12000000.0
2008-04-14 17:02:00,4.70248,4.70248,4.70101,4.70121,10000000.0
2008-04-14 17:03:00,4.70125,4.70235,4.70081,4.70235,16000000.0
2008-04-14 17:04:00,4.70247,4.70247,4.70036,4.70036,13000000.0
2008-04-14 17:05:00,4.70125,4.70173,4.70032,4.70111,16000000.0
2008-04-14 17:06:00,4.70103,4.70178,4.70053,4.70178,12000000.0
2008-04-14 17:07:00,4.70169,4.70472,4.70161,4.70472,8000000.0
2008-04-14 17:08:00,4.70326,4.70436,4.70173,4.70173,21000000.0
2008-04-14 17:09:00,4.70344,4.70344,4.70172,4.70203,16000000.0
2008-04-14 17:10:00,4.70179,4.7024,4.70095,4.70114,11000000.0
2008-04-14 17:11:00,4.70146,4.7027,4.70097,4.7027,11000000.0
2008-04-14 17:12:00,4.70232,4.70297,4.7017,4.70184,9000000.0
2008-04-14 17:13:00,4.70424,4.70604,4.70424,4.70571,9000000.0
2008-04-14 17:14:00,4.70541,4.70579,4.7034,4.70504,17000000.0
2008-04-14 17:15:00,4.7038,4.70419,4.70294,4.70419,11000000.0
2008-04-14 17:16:00,4.70369,4.7042,4.70287,4.70338,15000000.0
2008-04-14 17:17:00,4.7046,4.70466,4.70255,4.70416,13000000.0
2008-04-14 17:18:00,4.70359,4.70419,4.70299,4.70355,15000000.0
2008-04-14 17:19:00,4.70438,4.70438,4.70276,4.70408,17000000.0
2008-04-14 17:20:00,4.70275,4.70402,4.70275,4.70341,12000000.0
2008-04-14 17:21:00,4.7019,4.70364,4.7019,4.70349,7000000.0
2008-04-14 17:22:00,4.70301,4.70328,4.70207,4.70328,14000000.0
2008-04-14 17:23:00,4.70216,4.70348,4.70216,4.70348,13000000.0
2008-04-14 17:24:00,4.70307,4.70307,4.70158,4.70158,9000000.0
2008-04-14 17:25:00,4.70155,4.70155,4.69971,4.69971,11000000.0
2008-04-14 17:26:00,4.70035,4.70169,4.70024,4.70147,16000000.0
2008-04-14 17:27:00,4.70119,4.7022,4.70073,4.7022,9000000.0
2008-04-14 17:28:00,4.70123,4.70143,4.70002,4.70125,15000000.0
2008-04-14 17:29:00,4.70059,4.70083,4.69993,4.70013,11000000.0
2008-04-14 17:30:00,4.70042,4.70142,4.69993,4.70084,19000000.0
2008-04-14 17:31:00,4.70006,4.70133,4.70006,4.70109,11000000.0
2008-04-14 17:32:00,4.70101,4.70246,4.70062,4.70246,9000000.0
2008-04-14 17:33:00,4.70323,4.70323,4.70098,4.70098,10000000.0
2008-04-14 17:34:00,4.70201,4.70282,4.70042,4.70042,14000000.0
2008-04-14 17:35:00,4.7011,4.70294,4.70073,4.70073,13000000.0
2008-04-14 17:36:00,4.70229,4.70306,4.70106,4.70306,11000000.0
2008-04-14 17:37:00,4.70187,4.70372,4.70176,4.70288,15000000.0
2008-04-14 17:38:00,4.70281,4.70371,4.70251,4.70283,17000000.0
2008-04-14 17:39:00,4.70264,4.7039,4.70264,4.70345,8000000.0
2008-04-14 17:40:00,4.70445,4.70474,4.70308,4.70358,12000000.0
2008-04-14 17:41:00,4.7038,4.70443,4.70317,4.7034,21000000.0
2008-04-14 17:42:00,4.70361,4.70501,4.70324,4.70455,13000000.0
2008-04-14 17:43:00,4.70483,4.70483,4.70302,4.70419,11000000.0
2008-04-14 17:44:00,4.70465,4.70539,4.70391,4.70432,19000000.0
2008-04-14 17:45:00,4.70499,4.70499,4.70344,4.70344,10000000.0
2008-04-14 17:46:00,4.7044,4.70545,4.70345,4.70505,13000000.0
2008-04-14 17:47:00,4.70544,4.70544,4.70372,4.70379,9000000.0
2008-04-14 17:48:00,4.70301,4.70457,4.70275,4.70374,14000000.0
2008-04-14 17:49:00,4.70346,4.70453,4.70288,4.70348,14000000.0
2008-04-14 17:50:00,4.70428,4.70463,4.70363,4.70363,17000000.0
2008-04-14 17:51:00,4.7044,4.70531,4.70386,4.70386,13000000.0
2008-04-14 17:52:00,4.70353,4.70541,4.70353,4.70541,24000000.0
2008-04-14 17:53:00,4.70367,4.70565,4.70367,4.70565,16000000.0
2008-04-14 17:54:00,4.70584,4.70636,4.70489,4.70547,16000000.0
2008-04-14 17:55:00,4.70522,4.70632,4.70483,4.70561,13000000.0
2008-04-14 17:56:00,4.7055,4.70722,4.7055,4.70722,15000000.0
2008-04-14 17:57:00,4.70615,4.70808,4.70581,4.70806,10000000.0
2008-04-14 17:58:00,4.70713,4.70806,4.70646,4.70713,15000000.0
2008-04-14 17:59:00,4.70652,4.70787,4.70623,4.70761,13000000.0
2008-04-14 18:00:00,4.70733,4.70733,4.70558,4.70558,7000000.0
2008-04-14 18:01:00,4.70643,4.70644,4.70553,4.70589,18000000.0
2008-04-14 18:02:00,4.70669,4.70719,4.7056,4.70615,17000000.0
2008-04-14 18:03:00,4.70711,4.70711,4.70575,4.70683,16000000.0
2008-04-14 18:04:00,4.70592,4.70718,4.70592,4.70632,14000000.0
2008-04-14 18:05:00,4.70673,4.70738,4.70618,4.70618,13000000.0
2008-04-14 18:06:00,4.70585,4.70766,4.70572,4.70694,18000000.0
2008-04-14 18:07:00,4.70804,4.70899,4.70693,4.70899,12000000.0
2008-04-14 18:08:00,4.70776,4.70923,4.70683,4.70749,18000000.0
2008-04-14 18:09:00,4.70748,4.70776,4.70701,4.70724,12000000.0
2008-04-14 18:10:00,4.70752,4.7082,4.70692,4.70772,13000000.0
2008-04-14 18:11:00,4.70768,4.70815,4.70733,4.70784,10000000.0
2008-04-14 18:12:00,4.70717,4.70835,4.70717,4.70829,11000000.0
2008-04-14 18:13:00,4.70895,4.71019,4.7078,4.70994,14000000.0
2008-04-14 18:14:00,4.70952,4.70986,4.70834,4.70982,10000000.0
2008-04-14 18:15:00,4.70867,4.7088,4.70703,4.70703,10000000.0
2008-04-14 18:16:00,4.70799,4.70799,4.70569,4.70569,9000000.0
2008-04-14 18:17:00,4.70732,4.70732,4.70501,4.706,18000000.0
2008-04-14 18:18:00,4.70732,4.70732,4.70531,4.70663,14000000.0
2008-04-14 18:19:00,4.70689,4.70689,4.7035,4.70503,10000000.0
2008-04-14 18:20:00,4.70305,4.7053,4.70305,4.70523,15000000.0
2008-04-14 18:21:00,4.70451,4.70561,4.7038,4.7045,18000000.0
2008-04-14 18:22:00,4.70486,4.70515,4.70349,4.70349,14000000.0
2008-04-14 18:23:00,4.70393,4.70503,4.70393,4.70394,7000000.0
2008-04-14 18:24:00,4.70469,4.70772,4.70451,4.70667,9000000.0
2008-04-14 18:25:00,4.70704,4.70785,4.70625,4.707,13000000.0
2008-04-14 18:26:00,4.70722,4.70859,4.70686,4.70751,16000000.0
2008-04-14 18:27:00,4.70771,4.70877,4.70704,4.70811,14000000.0
2008-04-14 18:28:00,4.70786,4.70786,4.70606,4.70712,13000000.0
2008-04-14 18:29:00,4.70572,4.70728,4.70572,4.70622,11000000.0
2008-04-14 18:30:00,4.707,4.70744,4.70568,4.70605,16000000.0
2008-04-14 18:31:00,4.70562,4.70716,4.70538,4.70675,12000000.0
2008-04-14 18:32:00,4.70733,4.70733,4.70463,4.70576,11000000.0
2008-04-14 18:33:00,4.70461,4.70512,4.70311,4.70424,13000000.0
2008-04-14 18:34:00,4.70532,4.7055,4.70437,4.70492,13000000.0
2008-04-14 18:35:00,4.7033,4.70512,4.7033,4.70409,18000000.0
2008-04-14 18:36:00,4.70343,4.70537,4.70343,4.70354,18000000.0
2008-04-14 18:37:00,4.70566,4.70717,4.70477,4.70677,18000000.0
2008-04-14 18:38:00,4.70641,4.70686,4.70587,4.70686,11000000.0
2008-04-14 18:39:00,4.70594,4.70736,4.70594,4.70719,11000000.0
2008-04-14 18:40:00,4.70683,4.70752,4.70595,4.70595,14000000.0
2008-04-14 18:41:00,4.70734,4.70765,4.70585,4.7069,16000000.0
2008-04-14 18:42:00,4.70585,4.70744,4.70585,4.70632,14000000.0
2008-04-14 18:43:00,4.70709,4.70763,4.70611,4.70621,10000000.0
2008-04-14 18:44:00,4.70713,4.70758,4.70573,4.7065,13000000.0
2008-04-14 18:45:00,4.70752,4.70752,4.70492,4.70525,13000000.0
2008-04-14 18:46:00,4.70573,4.70597,4.70433,4.70597,12000000.0
2008-04-14 18:47:00,4.70627,4.70738,4.70553,4.70715,14000000.0
2008-04-14 18:48:00,4.7079,4.7079,4.7065,4.70718,15000000.0
2008-04-14 18:49:00,4.707,4.7086,4.70667,4.70827,12000000.0
2008-04-14 18:50:00,4.70839,4.70884,4.70767,4.70819,9000000.0
2008-04-14 18:51:00,4.70929,4.70942,4.70764,4.70801,17000000.0
2008-04-14 18:52:00,4.70819,4.71009,4.70819,4.71009,9000000.0
2008-04-14 18:53:00,4.70879,4.71002,4.70879,4.70983,14000000.0
2008-04-14 18:54:00,4.70937,4.71032,4.70882,4.70948,14000000.0
2008-04-14 18:55:00,4.70961,4.71005,4.70789,4.70789,10000000.0
2008-04-14 18:56:00,4.70818,4.70933,4.70806,4.70933,16000000.0
2008-04-14 18:57:00,4.70831,4.70933,4.70776,4.70863,17000000.0
2008-04-14 18:58:00,4.70867,4.70939,4.70784,4.70927,14000000.0
2008-04-14 18:59:00,4.70877,4.7101,4.70819,4.70987,14000000.0
2008-04-14 19:00:00,4.70989,4.71027,4.7091,4.70957,15000000.0
2008-04-14 19:01:00,4.70968,4.71025,4.70869,4.70943,15000000.0
2008-04-14 19:02:00,4.70911,4.71009,4.70842,4.70854,14000000.0
2008-04-14 19:03:00,4.7087,4.70987,4.70774,4.70883,14000000.0
2008-04-14 19:04:00,4.7083,4.70968,4.70814,4.70886,12000000.0
2008-04-14 19:05:00,4.70815,4.70976,4.70815,4.70911,15000000.0
2008-04-14 19:06:00,4.70883,4.70938,4.7077,4.70843,16000000.0
2008-04-14 19:07:00,4.70852,4.70904,4.7078,4.7078,20000000.0
2008-04-14 19:08:00,4.70864,4.7094,4.70813,4.7094,8000000.0
2008-04-14 19:09:00,4.70826,4.70908,4.70778,4.70881,17000000.0
2008-04-14 19:10:00,4.70969,4.70984,4.70833,4.70984,9000000.0
2008-04-14 19:11:00,4.70912,4.71067,4.70873,4.70893,16000000.0
2008-04-14 19:12:00,4.70908,4.71143,4.70908,4.70938,13000000.0
2008-04-14 19:13:00,4.71124,4.71135,4.7099,4.71027,10000000.0
2008-04-14 19:14:00,4.70925,4.71119,4.70915,4.70961,20000000.0
2008-04-14 19:15:00,4.70994,4.71029,4.70914,4.70991,12000000.0
2008-04-14 19:16:00,4.7105,4.7105,4.70927,4.70948,8000000.0
2008-04-14 19:17:00,4.70975,4.70975,4.70731,4.70731,18000000.0
2008-04-14 19:18:00,4.70823,4.70839,4.70742,4.70821,11000000.0
2008-04-14 19:19:00,4.70744,4.70792,4.70699,4.70699,12000000.0
2008-04-14 19:20:00,4.70885,4.70885,4.70727,4.70808,14000000.0
2008-04-14 19:21:00,4.70766,4.70846,4.7076,4.70816,13000000.0
2008-04-14 19:22:00,4.70772,4.70817,4.70643,4.70651,12000000.0
2008-04-14 19:23:00,4.70637,4.70777,4.70629,4.70656,14000000.0
2008-04-14 19:24:00,4.70679,4.7083,4.70677,4.70726,19000000.0
2008-04-14 19:25:00,4.70678,4.70805,4.70678,4.70765,8000000.0
2008-04-14 19:26:00,4.70705,4.70815,4.70696,4.70815,7000000.0
2008-04-14 19:27:00,4.70751,4.70818,4.70682,4.70721,20000000.0
2008-04-14 19:28:00,4.7084,4.7084,4.70666,4.70671,17000000.0
2008-04-14 19:29:00,4.70786,4.7083,4.7075,4.7083,10000000.0
2008-04-14 19:30:00,4.7068,4.708,4.70676,4.70714,15000000.0
2008-04-14 19:31:00,4.70771,4.70771,4.70641,4.70733,11000000.0
2008-04-14 19:32:00,4.7054,4.70724,4.7054,4.70682,9000000.0
2008-04-14 19:33:00,4.70569,4.70714,4.70557,4.70605,14000000.0
2008-04-14 19:34:00,4.70778,4.70778,4.70553,4.70553,17000000.0
2008-04-14 19:35:00,4.70672,4.7072,4.70633,4.70697,8000000.0
2008-04-14 19:36:00,4.70549,4.70703,4.70531,4.70646,15000000.0
2008-04-14 19:37:00,4.70657,4.7069,4.70583,4.7069,8000000.0
2008-04-14 19:38:00,4.70572,4.70699,4.7057,4.70652,15000000.0
2008-04-14 19:39:00,4.70628,4.70734,4.70544,4.70634,17000000.0
2008-04-14 19:40:00,4.70583,4.70664,4.70508,4.70543,16000000.0
2008-04-14 19:41:00,4.70651,4.70705,4.70599,4.70645,11000000.0
2008-04-14 19:42:00,4.70723,4.70737,4.70582,4.70678,15000000.0
2008-04-14 19:43:00,4.70566,4.70722,4.70566,4.70674,14000000.0
2008-04-14 19:44:00,4.70504,4.70748,4.70504,4.70748,14000000.0
2008-04-14 19:45:00,4.70765,4.70874,4.70672,4.70787,15000000.0
2008-04-14 19:46:00,4.70765,4.70843,4.70695,4.70781,15000000.0
2008-04-14 19:47:00,4.70763,4.70845,4.70702,4.70711,16000000.0
2008-04-14 19:48:00,4.70706,4.70866,4.70706,4.70866,16000000.0
2008-04-14 19:49:00,4.70724,4.70828,4.70721,4.70785,8000000.0
2008-04-14 19:50:00,4.70837,4.70883,4.7074,4.70883,9000000.0
2008-04-14 19:51:00,4.70864,4.70983,4.70797,4.7096,19000000.0
2008-04-14 19:52:00,4.70945,4.70971,4.70893,4.70971,11000000.0
2008-04-14 19:53:00,4.70836,4.71053,4.70834,4.71041,14000000.0
2008-04-14 19:54:00,4.7099,4.71066,4.70886,4.70886,18000000.0
2008-04-14 19:55:00,4.70848,4.7101,4.70848,4.70962,13000000.0
2008-04-14 19:56:00,4.70951,4.71018,4.70851,4.70851,10000000.0
2008-04-14 19:57:00,4.70877,4.70986,4.70838,4.70838,16000000.0
2008-04-14 19:58:00,4.71016,4.71057,4.70857,4.71057,15000000.0
2008-04-14 19:59:00,4.70881,4.71033,4.70853,4.70899,14000000.0
2008-04-14 20:00:00,4.70998,4.70998,4.70924,4.70989,11000000.0
2008-04-14 20:01:00,4.70942,4.71009,4.70845,4.70963,24000000.0
2008-04-14 20:02:00,4.70926,4.70999,4.70903,4.70907,11000000.0
2008-04-14 20:03:00,4.70903,4.70999,4.70858,4.70926,11000000.0
2008-04-14 20:04:00,4.70889,4.70926,4.70842,4.70872,10000000.0
2008-04-14 20:05:00,4.70823,4.70921,4.70804,4.70863,17000000.0
2008-04-14 20:06:00,4.70737,4.70943,4.70737,4.7092,10000000.0
2008-04-14 20:07:00,4.70824,4.70901,4.70787,4.70814,14000000.0
2008-04-14 20:08:00,4.70776,4.70885,4.70752,4.70842,13000000.0
2008-04-14 20:09:00,4.70781,4.70879,4.70734,4.70879,11000000.0
2008-04-14 20:10:00,4.70816,4.70833,4.70721,4.70822,11000000.0
2008-04-14 20:11:00,4.70775,4.70909,4.7077,4.7085,9000000.0
2008-04-14 20:12:00,4.70786,4.70825,4.7066,4.7066,16000000.0
2008-04-14 20:13:00,4.7072,4.70889,4.70692,4.70839,11000000.0
2008-04-14 20:14:00,4.70821,4.70881,4.70736,4.70807,19000000.0
2008-04-14 20:15:00,4.70938,4.70938,4.70774,4.70836,13000000.0
2008-04-14 20:16:00,4.70728,4.70898,4.70722,4.70898,15000000.0
2008-04-14 20:17:00,4.70853,4.70858,4.70789,4.70789,8000000.0
2008-04-14 20:18:00,4.70763,4.70896,4.70763,4.70892,14000000.0
2008-04-14 20:19:00,4.70732,4.70879,4.70732,4.70822,14000000.0
2008-04-14 20:20:00,4.70841,4.70853,4.70741,4.70741,12000000.0
2008-04-14 20:21:00,4.70771,4.70922,4.70771,4.70922,9000000.0
2008-04-14 20:22:00,4.70832,4.70935,4.7082,4.70862,17000000.0
2008-04-14 20:23:00,4.70843,4.70928,4.70819,4.70915,11000000.0
2008-04-14 20:24:00,4.7084,4.70904,4.7079,4.70826,16000000.0
2008-04-14 20:25:00,4.71024,4.71024,4.70897,4.71005,11000000.0
2008-04-14 20:26:00,4.70942,4.70976,4.70879,4.70886,8000000.0
2008-04-14 20:27:00,4.7089,4.71,4.70885,4.70958,13000000.0
2008-04-14 20:28:00,4.70935,4.71025,4.7087,4.70885,15000000.0
2008-04-14 20:29:00,4.70937,4.70976,4.70859,4.70904,16000000.0
2008-04-14 20:30:00,4.70836,4.70989,4.70817,4.70989,8000000.0
2008-04-14 20:31:00,4.70899,4.70996,4.70849,4.70926,18000000.0
2008-04-14 20:32:00,4.70968,4.71015,4.7094,4.71001,7000000.0
2008-04-14 20:33:00,4.7095,4.71061,4.7091,4.71061,13000000.0
2008-04-14 20:34:00,4.70906,4.71076,4.70906,4.70984,13000000.0
2008-04-14 20:35:00,4.71104,4.71104,4.70949,4.7104,9000000.0
2008-04-14 20:36:00,4.71063,4.71162,4.71,4.7105,17000000.0
2008-04-14 20:37:00,4.71037,4.71138,4.70999,4.71093,14000000.0
2008-04-14 20:38:00,4.71026,4.71213,4.71016,4.71201,16000000.0
2008-04-14 20:39:00,4.71227,4.71303,4.7113,4.71213,14000000.0
2008-04-14 20:40:00,4.71148,4.71276,4.71118,4.71271,17000000.0
2008-04-14 20:41:00,4.71163,4.71252,4.71114,4.71192,16000000.0
2008-04-14 20:42:00,4.71184,4.71295,4.71144,4.71174,22000000.0
2008-04-14 20:43:00,4.71163,4.71272,4.71127,4.71154,18000000.0
2008-04-14 20:44:00,4.71222,4.71291,4.71169,4.71233,16000000.0
2008-04-14 20:45:00,4.71249,4.71334,4.71241,4.71296,8000000.0
2008-04-14 20:46:00,4.71348,4.71476,4.71272,4.71442,19000000.0
2008-04-14 20:47:00,4.71291,4.71421,4.71274,4.71388,12000000.0
2008-04-14 20:48:00,4.71407,4.71443,4.71313,4.71394,9000000.0
2008-04-14 20:49:00,4.71389,4.71417,4.71311,4.71348,19000000.0
2008-04-14 20:50:00,4.71313,4.7138,4.71146,4.71146,15000000.0
2008-04-14 20:51:00,4.71219,4.7124,4.7113,4.7113,9000000.0
2008-04-14 20:52:00,4.71078,4.71236,4.71072,4.71212,11000000.0
2008-04-14 20:53:00,4.712,4.7134,4.71145,4.7134,15000000.0
2008-04-14 20:54:00,4.71205,4.71308,4.71168,4.7122,12000000.0
2008-04-14 20:55:00,4.71193,4.71284,4.71168,4.71257,18000000.0
2008-04-14 20:56:00,4.71257,4.71355,4.71172,4.71345,12000000.0
2008-04-14 20:57:00,4.71363,4.71363,4.71171,4.71224,13000000.0
2008-04-14 20:58:00,4.71278,4.71278,4.71172,4.71185,11000000.0
2008-04-14 20:59:00,4.71192,4.71378,4.71192,4.71378,11000000.0
2008-04-14 21:00:00,4.713,4.71471,4.71263,4.71362,17000000.0
2008-04-14 21:01:00,4.71431,4.71617,4.71431,4.71577,10000000.0
2008-04-14 21:02:00,4.71405,4.71612,4.71389,4.71541,8000000.0
2008-04-14 21:03:00,4.71404,4.71534,4.71363,4.71495,19000000.0
2008-04-14 21:04:00,4.7144,4.7155,4.714,4.71514,18000000.0
2008-04-14 21:05:00,4.71452,4.71611,4.71452,4.71516,14000000.0
2008-04-14 21:06:00,4.71488,4.71586,4.71449,4.71475,12000000.0
2008-04-14 21:07:00,4.71487,4.71511,4.71448,4.71478,10000000.0
2008-04-14 21:08:00,4.71534,4.71534,4.71337,4.7147,14000000.0
2008-04-14 21:09:00,4.71349,4.71495,4.71349,4.71448,16000000.0
2008-04-14 21:10:00,4.71345,4.71486,4.71344,4.71434,15000000.0
2008-04-14 21:11:00,4.71503,4.71569,4.71416,4.71533,13000000.0
2008-04-14 21:12:00,4.71398,4.71482,4.71365,4.71429,10000000.0
2008-04-14 21:13:00,4.7138,4.71466,4.71363,4.71415,14000000.0
2008-04-14 21:14:00,4.71356,4.71446,4.71336,4.7142,10000000.0
2008-04-14 21:15:00,4.71314,4.71457,4.71314,4.71457,15000000.0
2008-04-14 21:16:00,4.71497,4.71497,4.7132,4.71409,11000000.0
2008-04-14 21:17:00,4.7138,4.71474,4.71314,4.7139,13000000.0
2008-04-14 21:18:00,4.71352,4.71476,4.71314,4.71419,17000000.0
2008-04-14 21:19:00,4.71411,4.71411,4.71324,4.71341,12000000.0
2008-04-14 21:20:00,4.71356,4.71501,4.71308,4.7139,14000000.0
2008-04-14 21:21:00,4.71293,4.71404,4.71293,4.71384,11000000.0
2008-04-14 21:22:00,4.71403,4.71498,4.71353,4.71492,9000000.0
2008-04-14 21:23:00,4.71296,4.71423,4.71296,4.71338,7000000.0
2008-04-14 21:24:00,4.71382,4.71463,4.71333,4.71417,11000000.0
2008-04-14 21:25:00,4.71494,4.71495,4.714,4.71495,7000000.0
2008-04-14 21:26:00,4.71383,4.71546,4.71347,4.7151,13000000.0
2008-04-14 21:27:00,4.71469,4.71504,4.71378,4.71504,11000000.0
2008-04-14 21:28:00,4.71335,4.71516,4.71335,4.71456,15000000.0
2008-04-14 21:29:00,4.71464,4.71515,4.71341,4.71381,12000000.0
2008-04-14 21:30:00,4.71393,4.71464,4.7136,4.7136,10000000.0
2008-04-14 21:31:00,4.71359,4.71445,4.71325,4.71386,10000000.0
2008-04-14 21:32:00,4.71408,4.71458,4.71318,4.71396,12000000.0
2008-04-14 21:33:00,4.71357,4.71363,4.71314,4.71331,19000000.0
2008-04-14 21:34:00,4.71304,4.71401,4.71301,4.71314,8000000.0
2008-04-14 21:35:00,4.71459,4.71496,4.71346,4.71467,20000000.0
2008-04-14 21:36:00,4.71422,4.7154,4.71322,4.71503,19000000.0
2008-04-14 21:37:00,4.71356,4.71499,4.71348,4.71421,19000000.0
2008-04-14 21:38:00,4.71403,4.71465,4.71363,4.71418,13000000.0
2008-04-14 21:39:00,4.71354,4.71439,4.71277,4.71338,17000000.0
2008-04-14 21:40:00,4.71326,4.714,4.71299,4.71299,7000000.0
2008-04-14 21:41:00,4.71264,4.71387,4.71242,4.71245,11000000.0
2008-04-14 21:42:00,4.71271,4.71356,4.71223,4.71309,18000000.0
2008-04-14 21:43:00,4.71263,4.71449,4.71263,4.71292,13000000.0
2008-04-14 21:44:00,4.71363,4.71485,4.71272,4.71272,16000000.0
2008-04-14 21:45:00,4.71254,4.7139,4.71254,4.71305,11000000.0
2008-04-14 21:46:00,4.71412,4.71412,4.71276,4.71331,13000000.0
2008-04-14 21:47:00,4.71291,4.71349,4.71234,4.71246,13000000.0
2008-04-14 21:48:00,4.71308,4.71364,4.71187,4.71319,17000000.0
2008-04-14 21:49:00,4.71297,4.71349,4.71224,4.7126,8000000.0
2008-04-14 21:50:00,4.71314,4.71348,4.71255,4.71301,11000000.0
2008-04-14 21:51:00,4.71278,4.71341,4.71241,4.71265,13000000.0
2008-04-14 21:52:00,4.71399,4.71459,4.71269,4.71346,13000000.0
2008-04-14 21:53:00,4.7133,4.71382,4.71255,4.71276,14000000.0
2008-04-14 21:54:00,4.71224,4.71393,4.71224,4.71284,11000000.0
2008-04-14 21:55:00,4.71386,4.71386,4.71212,4.713,17000000.0
2008-04-14 21:56:00,4.7138,4.7138,4.71194,4.71246,12000000.0
2008-04-14 21:57:00,4.71312,4.71352,4.71199,4.71216,16000000.0
2008-04-14 21:58:00,4.71251,4.71298,4.71125,4.71167,9000000.0
2008-04-14 21:59:00,4.71171,4.71225,4.71063,4.71063,18000000.0
2008-04-14 22:00:00,4.7108,4.71211,4.71028,4.71028,13000000.0
2008-04-14 22:01:00,4.71264,4.71264,4.7108,4.71117,11000000.0
2008-04-14 22:02:00,4.71113,4.71175,4.71033,4.7114,17000000.0
2008-04-14 22:03:00,4.71107,4.71216,4.71059,4.71133,23000000.0
2008-04-14 22:04:00,4.71087,4.71187,4.71078,4.71169,15000000.0
2008-04-14 22:05:00,4.71208,4.71208,4.71077,4.7116,14000000.0
2008-04-14 22:06:00,4.71064,4.71187,4.71049,4.71109,15000000.0
2008-04-14 22:07:00,4.71016,4.71098,4.70976,4.71098,9000000.0
2008-04-14 22:08:00,4.70942,4.71061,4.70913,4.71058,18000000.0
2008-04-14 22:09:00,4.71055,4.71055,4.70946,4.71004,11000000.0
2008-04-14 22:10:00,4.70982,4.70982,4.70815,4.70907,7000000.0
2008-04-14 22:11:00,4.70974,4.71007,4.70881,4.70948,8000000.0
2008-04-14 22:12:00,4.70828,4.71041,4.70828,4.70935,16000000.0
2008-04-14 22:13:00,4.70883,4.70991,4.70861,4.709,24000000.0
2008-04-14 22:14:00,4.70875,4.70968,4.70864,4.70905,9000000.0
2008-04-14 22:15:00,4.70895,4.70972,4.70891,4.70972,10000000.0
2008-04-14 22:16:00,4.70892,4.70996,4.7084,4.70914,13000000.0
2008-04-14 22:17:00,4.70931,4.70966,4.70859,4.70901,20000000.0
2008-04-14 22:18:00,4.7095,4.70989,4.70897,4.70897,11000000.0
2008-04-14 22:19:00,4.71033,4.71033,4.70928,4.70961,15000000.0
2008-04-14 22:20:00,4.70972,4.71044,4.70884,4.70884,16000000.0
2008-04-14 22:21:00,4.70994,4.70994,4.7086,4.70905,12000000.0
2008-04-14 22:22:00,4.70875,4.7095,4.70858,4.7095,14000000.0
2008-04-14 22:23:00,4.70866,4.70925,4.70789,4.70789,11000000.0
2008-04-14 22:24:00,4.70891,4.70931,4.70741,4.70816,16000000.0
2008-04-14 22:25:00,4.70723,4.70815,4.70626,4.70744,14000000.0
2008-04-14 22:26:00,4.70608,4.70694,4.70549,4.70549,10000000.0
2008-04-14 22:27:00,4.7062,4.70711,4.70529,4.70711,14000000.0
2008-04-14 22:28:00,4.70645,4.70668,4.70564,4.70593,12000000.0
2008-04-14 22:29:00,4.70604,4.70667,4.70524,4.70633,13000000.0
2008-04-14 22:30:00,4.7055,4.70664,4.70521,4.70664,8000000.0
2008-04-14 22:31:00,4.70629,4.70672,4.70571,4.70611,11000000.0
2008-04-14 22:32:00,4.70608,4.70692,4.70563,4.70627,20000000.0
2008-04-14 22:33:00,4.70701,4.70701,4.70553,4.7064,11000000.0
2008-04-14 22:34:00,4.70547,4.70708,4.70547,4.7058,10000000.0
2008-04-14 22:35:00,4.70688,4.70717,4.70588,4.70625,13000000.0
2008-04-14 22:36:00,4.70627,4.70773,4.70611,4.7071,9000000.0
2008-04-14 22:37:00,4.70728,4.70815,4.70627,4.70705,13000000.0
2008-04-14 22:38:00,4.70664,4.70756,4.70659,4.70752,9000000.0
2008-04-14 22:39:00,4.70723,4.7076,4.70602,4.70694,12000000.0
2008-04-14 22:40:00,4.70733,4.70772,4.70689,4.70714,9000000.0
2008-04-14 22:41:00,4.70767,4.7085,4.70659,4.70659,14000000.0
2008-04-14 22:42:00,4.70762,4.7078,4.70624,4.70664,13000000.0
2008-04-14 22:43:00,4.70669,4.70758,4.7064,4.70723,12000000.0
2008-04-14 22:44:00,4.70721,4.70767,4.70655,4.70711,15000000.0
2008-04-14 22:45:00,4.70699,4.70786,4.70613,4.70786,13000000.0
2008-04-14 22:46:00,4.70691,4.70815,4.70638,4.70638,14000000.0
2008-04-14 22:47:00,4.7074,4.70759,4.70619,4.70678,15000000.0
2008-04-14 22:48:00,4.70708,4.70709,4.7061,4.70652,13000000.0
2008-04-14 22:49:00,4.70701,4.70774,4.70617,4.70617,13000000.0
2008-04-14 22:50:00,4.70722,4.70737,4.70585,4.70685,15000000.0
2008-04-14 22:51:00,4.70741,4.70757,4.70596,4.70667,14000000.0
2008-04-14 22:52:00,4.70648,4.70707,4.70549,4.70693,9000000.0
2008-04-14 22:53:00,4.70646,4.70676,4.7054,4.70676,15000000.0
2008-04-14 22:54:00,4.705,4.70518,4.70487,4.70487,17000000.0
2008-04-14 22:55:00,4.70512,4.70652,4.70499,4.70499,16000000.0
2008-04-14 22:56:00,4.70579,4.70579,4.70491,4.70511,13000000.0
2008-04-14 22:57:00,4.7052,4.70545,4.70417,4.70445,8000000.0
2008-04-14 22:58:00,4.70466,4.70611,4.70463,4.70527,8000000.0
2008-04-14 22:59:00,4.70461,4.7055,4.70377,4.70485,19000000.0
2008-04-14 23:00:00,4.70462,4.70629,4.70433,4.70568,10000000.0
2008-04-14 23:01:00,4.70626,4.70652,4.70525,4.70558,7000000.0
2008-04-14 23:02:00,4.70499,4.70642,4.7049,4.7049,15000000.0
2008-04-14 23:03:00,4.70483,4.70589,4.70452,4.7049,17000000.0
2008-04-14 23:04:00,4.70544,4.70638,4.70478,4.70478,19000000.0
2008-04-14 23:05:00,4.70483,4.70591,4.70483,4.70554,9000000.0
2008-04-14 23:06:00,4.70455,4.70566,4.70454,4.70508,12000000.0
2008-04-14 23:07:00,4.70498,4.70589,4.70477,4.70477,14000000.0
2008-04-14 23:08:00,4.70408,4.7056,4.704,4.70488,16000000.0
2008-04-14 23:09:00,4.70482,4.70512,4.70445,4.70458,9000000.0
2008-04-14 23:10:00,4.70274,4.7039,4.70058,4.70185,12000000.0
2008-04-14 23:11:00,4.7015,4.70181,4.70047,4.70084,14000000.0
2008-04-14 23:12:00,4.70197,4.70197,4.70097,4.70144,7000000.0
2008-04-14 23:13:00,4.7013,4.70168,4.69994,4.70167,14000000.0
2008-04-14 23:14:00,4.70143,4.70154,4.7004,4.70117,19000000.0
2008-04-14 23:15:00,4.70111,4.70178,4.70043,4.70058,13000000.0
2008-04-14 23:16:00,4.70099,4.70141,4.69996,4.7008,15000000.0
2008-04-14 23:17:00,4.70093,4.70161,4.70051,4.70083,11000000.0
2008-04-14 23:18:00,4.70095,4.70216,4.70033,4.7013,12000000.0
2008-04-14 23:19:00,4.69957,4.70111,4.69957,4.70062,14000000.0
2008-04-14 23:20:00,4.70017,4.70083,4.69982,4.70069,19000000.0
2008-04-14 23:21:00,4.70009,4.70108,4.69989,4.70104,7000000.0
2008-04-14 23:22:00,4.70082,4.70115,4.69985,4.70079,15000000.0
2008-04-14 23:23:00,4.70053,4.70094,4.70026,4.70043,11000000.0
2008-04-14 23:24:00,4.7002,4.70115,4.69977,4.70043,14000000.0
2008-04-14 23:25:00,4.70084,4.70103,4.69933,4.69933,11000000.0
2008-04-14 23:26:00,4.70034,4.70062,4.69974,4.70019,14000000.0
2008-04-14 23:27:00,4.70006,4.70061,4.69993,4.69993,11000000.0
2008-04-14 23:28:00,4.70051,4.70121,4.70025,4.7007,12000000.0
2008-04-14 23:29:00,4.70009,4.70127,4.70009,4.70094,16000000.0
2008-04-14 23:30:00,4.70105,4.70105,4.70085,4.70105,20000000.0
2008-04-14 23:31:00,4.70134,4.70147,4.7006,4.70147,11000000.0
2008-04-14 23:32:00,4.7003,4.70103,4.7003,4.70103,16000000.0
2008-04-14 23:33:00,4.70033,4.70153,4.70033,4.70108,12000000.0
2008-04-14 23:34:00,4.70137,4.702,4.70069,4.70069,13000000.0
2008-04-14 23:35:00,4.70144,4.70177,4.70107,4.70107,9000000.0
2008-04-14 23:36:00,4.70127,4.70144,4.70088,4.70123,9000000.0
2008-04-14 23:37:00,4.70116,4.70168,4.7003,4.70128,14000000.0
2008-04-14 23:38:00,4.70097,4.70174,4.70087,4.70135,13000000.0
2008-04-14 23:39:00,4.70144,4.70211,4.70062,4.70129,17000000.0
2008-04-14 23:40:00,4.70113,4.70321,4.70113,4.70218,12000000.0
2008-04-14 23:41:00,4.70258,4.70326,4.70189,4.70202,17000000.0
2008-04-14 23:42:00,4.70251,4.70286,4.70177,4.70177,22000000.0
2008-04-14 23:43:00,4.70164,4.7031,4.70164,4.7017,15000000.0
2008-04-14 23:44:00,4.70263,4.703,4.70162,4.70162,14000000.0
2008-04-14 23:45:00,4.70153,4.70272,4.70153,4.70161,20000000.0
2008-04-14 23:46:00,4.70231,4.70302,4.70187,4.70187,14000000.0
2008-04-14 23:47:00,4.70243,4.70265,4.70141,4.70141,10000000.0
2008-04-14 23:48:00,4.70187,4.7027,4.70161,4.70161,18000000.0
2008-04-14 23:49:00,4.70222,4.70222,4.70155,4.70155,14000000.0
2008-04-14 23:50:00,4.70157,4.70248,4.70157,4.70188,13000000.0
2008-04-14 23:51:00,4.7011,4.70237,4.70109,4.70221,8000000.0
2008-04-14 23:52:00,4.70228,4.70276,4.70152,4.70236,16000000.0
2008-04-14 23:53:00,4.7025,4.70297,4.70197,4.70238,18000000.0
2008-04-14 23:54:00,4.70143,4.70252,4.70143,4.70202,12000000.0
2008-04-14 23:55:00,4.70274,4.70283,4.70178,4.70196,19000000.0
2008-04-14 23:56:00,4.70226,4.70313,4.70213,4.70277,14000000.0
2008-04-14 23:57:00,4.70183,4.70369,4.70183,4.70305,16000000.0
2008-04-14 23:58:00,4.70281,4.70347,4.70219,4.70302,13000000.0
2008-04-14 23:59:00,4.70388,4.70437,4.70289,4.70346,14000000.0
2008-04-15 00:00:00,4.70364,4.70381,4.70229,4.70229,17000000.0
2008-04-15 00:01:00,4.70324,4.70433,4.70324,4.70433,12000000.0
2008-04-15 00:02:00,4.7033,4.70448,4.7033,4.7041,15000000.0
2008-04-15 00:03:00,4.704,4.70498,4.70299,4.70393,14000000.0
2008-04-15 00:04:00,4.70334,4.70386,4.70287,4.70352,12000000.0
2008-04-15 00:05:00,4.7034,4.70366,4.70259,4.70295,12000000.0
2008-04-15 00:06:00,4.70347,4.70371,4.70233,4.70346,12000000.0
2008-04-15 00:07:00,4.70221,4.70342,4.70221,4.70269,11000000.0
2008-04-15 00:08:00,4.70215,4.70324,4.70209,4.70307,15000000.0
2008-04-15 00:09:00,4.70321,4.70341,4.70228,4.70247,12000000.0
2008-04-15 00:10:00,4.70221,4.70383,4.70221,4.70383,19000000.0
2008-04-15 00:11:00,4.70343,4.70365,4.70278,4.70287,8000000.0
2008-04-15 00:12:00,4.70251,4.70433,4.70251,4.7042,9000000.0
2008-04-15 00:13:00,4.70341,4.7039,4.70217,4.70217,13000000.0
2008-04-15 00:14:00,4.70335,4.70355,4.70335,4.70355,14000000.0
2008-04-15 00:15:00,4.70276,4.70426,4.70276,4.70378,12000000.0
2008-04-15 00:16:00,4.70376,4.70398,4.70339,4.70339,12000000.0
2008-04-15 00:17:00,4.70394,4.70466,4.70378,4.70466,10000000.0
2008-04-15 00:18:00,4.70417,4.70472,4.70371,4.70399,19000000.0
2008-04-15 00:19:00,4.70346,4.70512,4.70317,4.70512,12000000.0
2008-04-15 00:20:00,4.7039,4.70485,4.70366,4.7043,11000000.0
2008-04-15 00:21:00,4.70453,4.70528,4.70383,4.70395,14000000.0
2008-04-15 00:22:00,4.70434,4.70434,4.70348,4.70357,13000000.0
2008-04-15 00:23:00,4.70336,4.70354,4.70331,4.70343,13000000.0
2008-04-15 00:24:00,4.70428,4.70435,4.70415,4.70415,9000000.0
2008-04-15 00:25:00,4.70412,4.70463,4.70351,4.70442,13000000.0
2008-04-15 00:26:00,4.70384,4.70507,4.70348,4.70404,14000000.0
2008-04-15 00:27:00,4.70434,4.70532,4.70359,4.70466,15000000.0
2008-04-15 00:28:00,4.70432,4.70543,4.70432,4.70543,7000000.0
2008-04-15 00:29:00,4.70561,4.70602,4.70467,4.70496,17000000.0
2008-04-15 00:30:00,4.70487,4.70556,4.70466,4.70466,9000000.0
2008-04-15 00:31:00,4.70521,4.70632,4.70506,4.70525,13000000.0
2008-04-15 00:32:00,4.70531,4.70717,4.70531,4.70717,8000000.0
2008-04-15 00:33:00,4.70682,4.70708,4.70529,4.70529,19000000.0
2008-04-15 00:34:00,4.70528,4.70674,4.70528,4.7063,15000000.0
2008-04-15 00:35:00,4.7066,4.70746,4.70625,4.70687,12000000.0
2008-04-15 00:36:00,4.70566,4.70644,4.70544,4.70606,15000000.0
2008-04-15 00:37:00,4.70656,4.70749,4.7061,4.70644,15000000.0
2008-04-15 00:38:00,4.70508,4.70693,4.70508,4.70618,18000000.0
2008-04-15 00:39:00,4.70558,4.70687,4.70558,4.70652,20000000.0
2008-04-15 00:40:00,4.70729,4.70758,4.70601,4.70716,10000000.0
2008-04-15 00:41:00,4.70709,4.70709,4.70592,4.7067,9000000.0
2008-04-15 00:42:00,4.70672,4.70733,4.70592,4.70592,16000000.0
2008-04-15 00:43:00,4.70689,4.70711,4.70589,4.70589,16000000.0
2008-04-15 00:44:00,4.70635,4.70762,4.70598,4.70749,10000000.0
2008-04-15 00:45:00,4.70672,4.70776,4.70603,4.70666,16000000.0
2008-04-15 00:46:00,4.70632,4.70784,4.70622,4.70622,12000000.0
2008-04-15 00:47:00,4.70619,4.70753,4.70619,4.70753,8000000.0
2008-04-15 00:48:00,4.70764,4.70795,4.70644,4.70773,16000000.0
2008-04-15 00:49:00,4.70737,4.70771,4.70648,4.70771,11000000.0
2008-04-15 00:50:00,4.70654,4.70745,4.70625,4.70681,9000000.0
2008-04-15 00:51:00,4.70633,4.70804,4.70623,4.70794,9000000.0
2008-04-15 00:52:00,4.70788,4.70861,4.70708,4.70855,18000000.0
2008-04-15 00:53:00,4.70769,4.70799,4.70698,4.70766,12000000.0
2008-04-15 00:54:00,4.70802,4.70912,4.70617,4.708,12000000.0
2008-04-15 00:55:00,4.7087,4.70896,4.70738,4.70826,11000000.0
2008-04-15 00:56:00,4.70693,4.70821,4.7063,4.70703,14000000.0
2008-04-15 00:57:00,4.70781,4.70781,4.70639,4.70641,15000000.0
2008-04-15 00:58:00,4.70763,4.70763,4.7068,4.70706,9000000.0
2008-04-15 00:59:00,4.70712,4.70718,4.70612,4.70612,17000000.0
2008-04-15 01:00:00,4.70619,4.70749,4.70619,4.70664,12000000.0
2008-04-15 01:01:00,4.70823,4.70823,4.70581,4.7068,15000000.0
2008-04-15 01:02:00,4.70684,4.70778,4.70632,4.70632,10000000.0
2008-04-15 01:03:00,4.70741,4.70741,4.70607,4.70607,13000000.0
2008-04-15 01:04:00,4.70618,4.70628,4.70499,4.70613,13000000.0
2008-04-15 01:05:00,4.70562,4.70638,4.70462,4.70516,13000000.0
2008-04-15 01:06:00,4.70471,4.70559,4.70468,4.70515,12000000.0
2008-04-15 01:07:00,4.70536,4.70571,4.70474,4.70539,13000000.0
2008-04-15 01:08:00,4.70546,4.70684,4.70487,4.70684,15000000.0
2008-04-15 01:09:00,4.70652,4.70667,4.70527,4.70535,17000000.0
2008-04-15 01:10:00,4.70662,4.70662,4.70552,4.70552,10000000.0
2008-04-15 01:11:00,4.70559,4.70643,4.70509,4.7051,11000000.0
2008-04-15 01:12:00,4.70594,4.70665,4.70562,4.70566,10000000.0
2008-04-15 01:13:00,4.70561,4.70627,4.70522,4.70576,11000000.0
2008-04-15 01:14:00,4.70649,4.70707,4.70561,4.70561,13000000.0
2008-04-15 01:15:00,4.70556,4.7064,4.70551,4.70626,9000000.0
2008-04-15 01:16:00,4.70563,4.7071,4.70563,4.70572,12000000.0
2008-04-15 01:17:00,4.70618,4.70682,4.70566,4.70617,11000000.0
2008-04-15 01:18:00,4.70576,4.70717,4.70572,4.70572,12000000.0
2008-04-15 01:19:00,4.70646,4.70709,4.70565,4.70624,19000000.0
2008-04-15 01:20:00,4.70603,4.70712,4.70603,4.70673,11000000.0
2008-04-15 01:21:00,4.70674,4.70826,4.70632,4.70632,12000000.0
2008-04-15 01:22:00,4.70786,4.70786,4.70645,4.70703,9000000.0
2008-04-15 01:23:00,4.70721,4.7076,4.70648,4.70648,13000000.0
2008-04-15 01:24:00,4.70735,4.70767,4.70611,4.70678,14000000.0
2008-04-15 01:25:00,4.70636,4.70749,4.70557,4.70557,11000000.0
2008-04-15 01:26:00,4.70638,4.70714,4.70616,4.70705,10000000.0
2008-04-15 01:27:00,4.70695,4.70708,4.70566,4.70681,17000000.0
2008-04-15 01:28:00,4.70565,4.70585,4.70565,4.70585,13000000.0
2008-04-15 01:29:00,4.70682,4.70765,4.70622,4.70765,19000000.0
2008-04-15 01:30:00,4.7074,4.70815,4.70636,4.70646,15000000.0
2008-04-15 01:31:00,4.70746,4.70794,4.70653,4.70753,15000000.0
2008-04-15 01:32:00,4.7079,4.70897,4.70685,4.70897,12000000.0
2008-04-15 01:33:00,4.70885,4.70915,4.70767,4.70871,8000000.0
2008-04-15 01:34:00,4.70718,4.70925,4.70718,4.7088,18000000.0
2008-04-15 01:35:00,4.70899,4.70932,4.7074,4.70834,12000000.0
2008-04-15 01:36:00,4.7081,4.70912,4.70728,4.70868,16000000.0
2008-04-15 01:37:00,4.70944,4.70944,4.7066,4.70801,15000000.0
2008-04-15 01:38:00,4.70768,4.7085,4.70645,4.70794,18000000.0
2008-04-15 01:39:00,4.70724,4.70829,4.70671,4.70729,10000000.0
2008-04-15 01:40:00,4.70816,4.70816,4.70657,4.70764,11000000.0
2008-04-15 01:41:00,4.70737,4.70854,4.7071,4.70812,16000000.0
2008-04-15 01:42:00,4.70713,4.70855,4.70642,4.70855,14000000.0
2008-04-15 01:43:00,4.70905,4.70905,4.70695,4.70852,16000000.0
2008-04-15 01:44:00,4.70885,4.70926,4.70743,4.70879,15000000.0
2008-04-15 01:45:00,4.70943,4.70962,4.70715,4.70755,16000000.0
2008-04-15 01:46:00,4.70866,4.70866,4.7074,4.7074,9000000.0
2008-04-15 01:47:00,4.70727,4.70859,4.70705,4.70705,17000000.0
2008-04-15 01:48:00,4.70799,4.70844,4.70607,4.70607,16000000.0
2008-04-15 01:49:00,4.70661,4.70696,4.70584,4.70594,10000000.0
2008-04-15 01:50:00,4.7057,4.70582,4.70558,4.70576,11000000.0
2008-04-15 01:51:00,4.70781,4.70781,4.70568,4.70692,12000000.0
2008-04-15 01:52:00,4.70764,4.70824,4.70683,4.70692,12000000.0
2008-04-15 01:53:00,4.70756,4.7087,4.70641,4.70681,18000000.0
2008-04-15 01:54:00,4.70821,4.7087,4.70687,4.70705,14000000.0
2008-04-15 01:55:00,4.70636,4.70871,4.70636,4.70781,18000000.0
2008-04-15 01:56:00,4.70788,4.70821,4.70746,4.70781,8000000.0
2008-04-15 01:57:00,4.70775,4.70791,4.70674,4.70681,13000000.0
2008-04-15 01:58:00,4.70749,4.70756,4.70616,4.70628,11000000.0
2008-04-15 01:59:00,4.70655,4.70731,4.7061,4.70633,11000000.0
2008-04-15 02:00:00,4.70665,4.70775,4.706,4.70694,16000000.0
2008-04-15 02:01:00,4.70658,4.70775,4.7063,4.70676,21000000.0
2008-04-15 02:02:00,4.7058,4.70822,4.7058,4.70649,10000000.0
2008-04-15 02:03:00,4.70938,4.70961,4.7072,4.70878,8000000.0
2008-04-15 02:04:00,4.70813,4.70967,4.70813,4.70964,14000000.0
2008-04-15 02:05:00,4.70756,4.70952,4.70749,4.70952,14000000.0
2008-04-15 02:06:00,4.70921,4.70993,4.70753,4.70911,15000000.0
2008-04-15 02:07:00,4.70862,4.70911,4.70707,4.70873,10000000.0
2008-04-15 02:08:00,4.70911,4.70911,4.70662,4.70776,16000000.0
2008-04-15 02:09:00,4.70784,4.70784,4.70624,4.70712,18000000.0
2008-04-15 02:10:00,4.70744,4.70771,4.70663,4.70663,16000000.0
2008-04-15 02:11:00,4.70703,4.70803,4.70631,4.70702,14000000.0
2008-04-15 02:12:00,4.70712,4.70725,4.70577,4.70577,10000000.0
2008-04-15 02:13:00,4.70679,4.70736,4.70581,4.70675,15000000.0
2008-04-15 02:14:00,4.70696,4.70726,4.70573,4.70682,19000000.0
2008-04-15 02:15:00,4.70704,4.70749,4.70599,4.70704,12000000.0
2008-04-15 02:16:00,4.70689,4.70726,4.70595,4.70656,18000000.0
2008-04-15 02:17:00,4.70727,4.70764,4.70594,4.70688,14000000.0
2008-04-15 02:18:00,4.70647,4.70745,4.70588,4.70609,12000000.0
2008-04-15 02:19:00,4.70586,4.70715,4.7054,4.7054,14000000.0
2008-04-15 02:20:00,4.70597,4.70706,4.70537,4.70694,13000000.0
2008-04-15 02:21:00,4.70633,4.70633,4.70406,4.70415,15000000.0
2008-04-15 02:22:00,4.70527,4.70565,4.70439,4.70444,13000000.0
2008-04-15 02:23:00,4.70563,4.70563,4.70392,4.70428,16000000.0
2008-04-15 02:24:00,4.70368,4.70496,4.70329,4.70375,17000000.0
2008-04-15 02:25:00,4.7039,4.70405,4.70304,4.7037,10000000.0
2008-04-15 02:26:00,4.70243,4.70386,4.70237,4.7038,13000000.0
2008-04-15 02:27:00,4.7034,4.70378,4.70275,4.70286,7000000.0
2008-04-15 02:28:00,4.70336,4.70353,4.70237,4.70295,9000000.0
2008-04-15 02:29:00,4.70304,4.70393,4.7025,4.70258,20000000.0
2008-04-15 02:30:00,4.70324,4.70406,4.70305,4.7034,11000000.0
2008-04-15 02:31:00,4.70319,4.70414,4.70261,4.70414,9000000.0
2008-04-15 02:32:00,4.70358,4.70382,4.70211,4.70371,13000000.0
2008-04-15 02:33:00,4.70223,4.70421,4.70223,4.70296,14000000.0
2008-04-15 02:34:00,4.7036,4.70459,4.70317,4.70385,17000000.0
2008-04-15 02:35:00,4.70354,4.70394,4.7033,4.70335,15000000.0
2008-04-15 02:36:00,4.70322,4.70423,4.70313,4.70319,14000000.0
2008-04-15 02:37:00,4.70378,4.70419,4.7032,4.70376,13000000.0
2008-04-15 02:38:00,4.7029,4.70452,4.7029,4.70402,14000000.0
2008-04-15 02:39:00,4.7032,4.70423,4.70271,4.70368,15000000.0
2008-04-15 02:40:00,4.70351,4.70465,4.70322,4.70429,12000000.0
2008-04-15 02:41:00,4.70358,4.70461,4.70358,4.70401,13000000.0
2008-04-15 02:42:00,4.70485,4.70485,4.7037,4.7037,16000000.0
2008-04-15 02:43:00,4.7039,4.70473,4.70336,4.70336,18000000.0
2008-04-15 02:44:00,4.70388,4.70483,4.70322,4.70322,10000000.0
2008-04-15 02:45:00,4.70417,4.70454,4.70349,4.70434,14000000.0
2008-04-15 02:46:00,4.70403,4.7047,4.70357,4.70408,18000000.0
2008-04-15 02:47:00,4.70379,4.70461,4.70349,4.70378,17000000.0
2008-04-15 02:48:00,4.70393,4.70514,4.70393,4.70496,7000000.0
2008-04-15 02:49:00,4.70464,4.70532,4.70401,4.70467,13000000.0
2008-04-15 02:50:00,4.70448,4.70535,4.70402,4.70512,14000000.0
2008-04-15 02:51:00,4.70507,4.7064,4.70477,4.70604,15000000.0
2008-04-15 02:52:00,4.70537,4.70696,4.70537,4.70557,15000000.0
2008-04-15 02:53:00,4.70559,4.70623,4.70533,4.70595,9000000.0
2008-04-15 02:54:00,4.70568,4.70747,4.70568,4.70733,13000000.0
2008-04-15 02:55:00,4.70669,4.70677,4.70531,4.70677,11000000.0
2008-04-15 02:56:00,4.70651,4.707,4.70512,4.70512,18000000.0
2008-04-15 02:57:00,4.70648,4.70658,4.70531,4.7057,13000000.0
2008-04-15 02:58:00,4.7065,4.70666,4.70574,4.70626,9000000.0
2008-04-15 02:59:00,4.70553,4.70715,4.70553,4.70577,14000000.0
2008-04-15 03:00:00,4.70696,4.7071,4.70562,4.7071,11000000.0
2008-04-15 03:01:00,4.70594,4.70678,4.70565,4.70614,11000000.0
2008-04-15 03:02:00,4.70616,4.70688,4.70573,4.70665,11000000.0
2008-04-15 03:03:00,4.70633,4.70681,4.70552,4.70616,23000000.0
2008-04-15 03:04:00,4.70579,4.70638,4.70533,4.70638,11000000.0
2008-04-15 03:05:00,4.70586,4.70613,4.70473,4.70497,17000000.0
2008-04-15 03:06:00,4.70536,4.70537,4.70436,4.70457,9000000.0
2008-04-15 03:07:00,4.70455,4.70586,4.70455,4.70463,15000000.0
2008-04-15 03:08:00,4.70436,4.70586,4.70433,4.70546,12000000.0
2008-04-15 03:09:00,4.70515,4.70586,4.70407,4.70414,15000000.0
2008-04-15 03:10:00,4.70622,4.70622,4.7047,4.70513,19000000.0
2008-04-15 03:11:00,4.70409,4.70514,4.70359,4.70359,15000000.0
2008-04-15 03:12:00,4.70431,4.70541,4.70389,4.7043,18000000.0
2008-04-15 03:13:00,4.70476,4.70542,4.70425,4.70425,18000000.0
2008-04-15 03:14:00,4.70516,4.70546,4.70455,4.70463,10000000.0
2008-04-15 03:15:00,4.70553,4.70553,4.70425,4.70425,7000000.0
2008-04-15 03:16:00,4.70582,4.70582,4.70454,4.70506,8000000.0
2008-04-15 03:17:00,4.70447,4.70558,4.70447,4.70509,10000000.0
2008-04-15 03:18:00,4.70482,4.70679,4.70482,4.70558,15000000.0
2008-04-15 03:19:00,4.70508,4.70659,4.70508,4.70583,10000000.0
2008-04-15 03:20:00,4.70584,4.70687,4.70516,4.70554,16000000.0
2008-04-15 03:21:00,4.70618,4.70651,4.7053,4.7053,11000000.0
2008-04-15 03:22:00,4.70573,4.70641,4.70524,4.70528,10000000.0
2008-04-15 03:23:00,4.70652,4.70677,4.70569,4.70602,12000000.0
2008-04-15 03:24:00,4.70591,4.707,4.70591,4.70672,13000000.0
2008-04-15 03:25:00,4.70662,4.70662,4.70488,4.705,11000000.0
2008-04-15 03:26:00,4.70445,4.70591,4.70445,4.7051,13000000.0
2008-04-15 03:27:00,4.70487,4.7059,4.70447,4.70475,14000000.0
2008-04-15 03:28:00,4.70573,4.70606,4.70492,4.70552,18000000.0
2008-04-15 03:29:00,4.70588,4.70621,4.70521,4.70562,15000000.0
2008-04-15 03:30:00,4.7049,4.70666,4.70485,4.70607,10000000.0
2008-04-15 03:31:00,4.70619,4.70662,4.70534,4.70593,13000000.0
2008-04-15 03:32:00,4.70616,4.70709,4.70526,4.70604,16000000.0
2008-04-15 03:33:00,4.70634,4.70787,4.70612,4.70648,13000000.0
2008-04-15 03:34:00,4.70717,4.70755,4.70645,4.70754,16000000.0
2008-04-15 03:35:00,4.70577,4.70824,4.70577,4.70824,10000000.0
2008-04-15 03:36:00,4.70853,4.70875,4.70652,4.70875,11000000.0
2008-04-15 03:37:00,4.70775,4.70874,4.70716,4.7084,13000000.0
2008-04-15 03:38:00,4.70882,4.71036,4.70764,4.70937,13000000.0
2008-04-15 03:39:00,4.71014,4.71116,4.7082,4.7095,13000000.0
2008-04-15 03:40:00,4.71036,4.71037,4.7083,4.71019,12000000.0
2008-04-15 03:41:00,4.70981,4.71106,4.70741,4.70741,16000000.0
2008-04-15 03:42:00,4.70904,4.7103,4.70791,4.70912,21000000.0
2008-04-15 03:43:00,4.71046,4.71096,4.70766,4.70766,18000000.0
2008-04-15 03:44:00,4.71058,4.71108,4.70792,4.71027,15000000.0
2008-04-15 03:45:00,4.70988,4.71011,4.70736,4.70736,9000000.0
2008-04-15 03:46:00,4.70948,4.71029,4.70858,4.70927,8000000.0
2008-04-15 03:47:00,4.70957,4.70957,4.70805,4.70935,11000000.0
2008-04-15 03:48:00,4.71049,4.71049,4.70761,4.70761,9000000.0
2008-04-15 03:49:00,4.70905,4.70927,4.70718,4.70836,16000000.0
2008-04-15 03:50:00,4.70851,4.71002,4.70811,4.7093,19000000.0
2008-04-15 03:51:00,4.70876,4.70993,4.70684,4.70684,9000000.0
2008-04-15 03:52:00,4.70807,4.7088,4.70694,4.7088,19000000.0
2008-04-15 03:53:00,4.70666,4.70882,4.70666,4.70802,10000000.0
2008-04-15 03:54:00,4.70804,4.70828,4.70798,4.70801,17000000.0
2008-04-15 03:55:00,4.7095,4.7095,4.70703,4.70833,16000000.0
2008-04-15 03:56:00,4.70845,4.70892,4.70722,4.70735,7000000.0
2008-04-15 03:57:00,4.70918,4.70918,4.70722,4.70781,11000000.0
2008-04-15 03:58:00,4.70681,4.70786,4.70647,4.70734,12000000.0
2008-04-15 03:59:00,4.70771,4.70827,4.70717,4.70747,17000000.0
2008-04-15 04:00:00,4.7084,4.7084,4.70639,4.7072,12000000.0
2008-04-15 04:01:00,4.70722,4.70782,4.70588,4.70649,16000000.0
2008-04-15 04:02:00,4.70736,4.70757,4.70657,4.70682,14000000.0
2008-04-15 04:03:00,4.70574,4.70827,4.70574,4.708,12000000.0
2008-04-15 04:04:00,4.70866,4.70884,4.70848,4.70873,16000000.0
2008-04-15 04:05:00,4.70737,4.70775,4.70695,4.70706,13000000.0
2008-04-15 04:06:00,4.70679,4.70869,4.70658,4.70674,16000000.0
2008-04-15 04:07:00,4.70701,4.70825,4.70613,4.70723,13000000.0
2008-04-15 04:08:00,4.70816,4.70918,4.7071,4.70829,14000000.0
2008-04-15 04:09:00,4.70813,4.70898,4.70723,4.70814,10000000.0
2008-04-15 04:10:00,4.70909,4.70909,4.70691,4.70829,12000000.0
2008-04-15 04:11:00,4.70872,4.70872,4.70648,4.70669,14000000.0
2008-04-15 04:12:00,4.70749,4.70749,4.70596,4.70664,19000000.0
2008-04-15 04:13:00,4.70686,4.70769,4.70586,4.7067,20000000.0
2008-04-15 04:14:00,4.70602,4.70684,4.70488,4.70581,12000000.0
2008-04-15 04:15:00,4.70533,4.7067,4.70528,4.70623,8000000.0
2008-04-15 04:16:00,4.70546,4.70673,4.70484,4.7058,13000000.0
2008-04-15 04:17:00,4.70587,4.70691,4.70539,4.70647,15000000.0
2008-04-15 04:18:00,4.70538,4.70673,4.70522,4.70601,9000000.0
2008-04-15 04:19:00,4.70552,4.70637,4.70476,4.70537,12000000.0
2008-04-15 04:20:00,4.70706,4.70711,4.70539,4.70555,9000000.0
2008-04-15 04:21:00,4.7059,4.70754,4.7059,4.70633,17000000.0
2008-04-15 04:22:00,4.70684,4.70784,4.70601,4.7065,14000000.0
2008-04-15 04:23:00,4.70767,4.70767,4.70645,4.70667,10000000.0
2008-04-15 04:24:00,4.70677,4.7084,4.70677,4.70679,12000000.0
2008-04-15 04:25:00,4.70763,4.70843,4.7066,4.7066,10000000.0
2008-04-15 04:26:00,4.70701,4.70728,4.70625,4.70625,7000000.0
2008-04-15 04:27:00,4.70694,4.70817,4.70636,4.70636,15000000.0
2008-04-15 04:28:00,4.70737,4.70857,4.70737,4.70857,7000000.0
2008-04-15 04:29:00,4.70849,4.70902,4.70701,4.70715,14000000.0
2008-04-15 04:30:00,4.70755,4.70856,4.70724,4.70794,11000000.0
2008-04-15 04:31:00,4.70855,4.70946,4.70778,4.70778,15000000.0
2008-04-15 04:32:00,4.70786,4.7079,4.70766,4.7079,17000000.0
2008-04-15 04:33:00,4.70787,4.70827,4.7066,4.70738,14000000.0
2008-04-15 04:34:00,4.70887,4.70887,4.70667,4.70735,9000000.0
2008-04-15 04:35:00,4.70818,4.70862,4.70658,4.7082,12000000.0
2008-04-15 04:36:00,4.70733,4.70872,4.70677,4.70861,12000000.0
2008-04-15 04:37:00,4.70781,4.70811,4.70626,4.70626,12000000.0
2008-04-15 04:38:00,4.70799,4.70799,4.70733,4.70778,11000000.0
2008-04-15 04:39:00,4.70769,4.70769,4.7062,4.70627,17000000.0
2008-04-15 04:40:00,4.70673,4.70758,4.70673,4.70693,9000000.0
2008-04-15 04:41:00,4.7065,4.70809,4.70642,4.70722,10000000.0
2008-04-15 04:42:00,4.70822,4.70822,4.70702,4.70748,8000000.0
2008-04-15 04:43:00,4.70734,4.70809,4.70676,4.70695,18000000.0
2008-04-15 04:44:00,4.70754,4.70813,4.70669,4.708,9000000.0
2008-04-15 04:45:00,4.70867,4.70867,4.70658,4.70658,9000000.0
2008-04-15 04:46:00,4.7077,4.70794,4.70711,4.7072,16000000.0
2008-04-15 04:47:00,4.70666,4.70754,4.70629,4.70723,12000000.0
2008-04-15 04:48:00,4.70754,4.70826,4.70588,4.70588,10000000.0
2008-04-15 04:49:00,4.70856,4.70876,4.70655,4.70787,16000000.0
2008-04-15 04:50:00,4.70879,4.70923,4.70724,4.70772,16000000.0
2008-04-15 04:51:00,4.70753,4.70796,4.70623,4.70796,20000000.0
2008-04-15 04:52:00,4.70754,4.70837,4.70661,4.70786,13000000.0
2008-04-15 04:53:00,4.70821,4.70834,4.70642,4.70642,11000000.0
2008-04-15 04:54:00,4.70728,4.70871,4.70659,4.70839,11000000.0
2008-04-15 04:55:00,4.70681,4.70876,4.70681,4.70788,12000000.0
2008-04-15 04:56:00,4.70708,4.70844,4.70708,4.70803,16000000.0
2008-04-15 04:57:00,4.70847,4.70856,4.7067,4.70856,7000000.0
2008-04-15 04:58:00,4.70756,4.70839,4.7066,4.70773,13000000.0
2008-04-15 04:59:00,4.70715,4.70715,4.70695,4.70708,17000000.0
2008-04-15 05:00:00,4.70787,4.70829,4.70653,4.70829,10000000.0
2008-04-15 05:01:00,4.70809,4.70845,4.7068,4.70709,13000000.0
2008-04-15 05:02:00,4.70792,4.70869,4.70649,4.70869,18000000.0
2008-04-15 05:03:00,4.70725,4.70872,4.70725,4.70816,9000000.0
2008-04-15 05:04:00,4.7081,4.70828,4.70767,4.7081,12000000.0
2008-04-15 05:05:00,4.70803,4.70852,4.70641,4.70641,10000000.0
2008-04-15 05:06:00,4.70773,4.70797,4.70722,4.70743,20000000.0
2008-04-15 05:07:00,4.70825,4.70825,4.70779,4.70793,10000000.0
2008-04-15 05:08:00,4.7079,4.70838,4.70637,4.70637,17000000.0
2008-04-15 05:09:00,4.70743,4.70743,4.70706,4.70712,15000000.0
2008-04-15 05:10:00,4.70754,4.70798,4.7069,4.70798,10000000.0
2008-04-15 05:11:00,4.70825,4.70826,4.70684,4.70742,16000000.0
2008-04-15 05:12:00,4.70694,4.70806,4.70651,4.70728,7000000.0
2008-04-15 05:13:00,4.70775,4.70791,4.70648,4.70771,12000000.0
2008-04-15 05:14:00,4.70835,4.70835,4.70627,4.70701,14000000.0
2008-04-15 05:15:00,4.70661,4.70789,4.70654,4.70701,16000000.0
2008-04-15 05:16:00,4.70649,4.70792,4.706,4.70616,15000000.0
2008-04-15 05:17:00,4.70762,4.70794,4.7067,4.70746,10000000.0
2008-04-15 05:18:00,4.70762,4.70834,4.70673,4.70745,13000000.0
2008-04-15 05:19:00,4.7068,4.70824,4.7068,4.7075,13000000.0
2008-04-15 05:20:00,4.70717,4.70727,4.70699,4.7071,20000000.0
2008-04-15 05:21:00,4.70753,4.70868,4.70697,4.70697,9000000.0
2008-04-15 05:22:00,4.70742,4.70867,4.70711,4.70831,17000000.0
2008-04-15 05:23:00,4.70726,4.70854,4.70649,4.70815,14000000.0
2008-04-15 05:24:00,4.70787,4.70856,4.70718,4.7078,19000000.0
2008-04-15 05:25:00,4.70731,4.70837,4.70627,4.70753,13000000.0
2008-04-15 05:26:00,4.70795,4.70869,4.70649,4.70819,13000000.0
2008-04-15 05:27:00,4.70774,4.70819,4.70665,4.70713,13000000.0
2008-04-15 05:28:00,4.70787,4.70813,4.70691,4.70727,10000000.0
2008-04-15 05:29:00,4.70858,4.70858,4.70711,4.7079,17000000.0
2008-04-15 05:30:00,4.70822,4.70824,4.70779,4.70779,21000000.0
2008-04-15 05:31:00,4.70715,4.70715,4.70695,4.70695,13000000.0
2008-04-15 05:32:00,4.70837,4.70837,4.70797,4.70811,16000000.0
2008-04-15 05:33:00,4.70806,4.70806,4.70661,4.70719,13000000.0
2008-04-15 05:34:00,4.7073,4.7074,4.70705,4.70727,13000000.0
2008-04-15 05:35:00,4.70779,4.70813,4.70634,4.707,14000000.0
2008-04-15 05:36:00,4.70785,4.70807,4.70664,4.70664,18000000.0
2008-04-15 05:37:00,4.70662,4.70813,4.70662,4.70702,12000000.0
2008-04-15 05:38:00,4.70655,4.70702,4.70606,4.70702,13000000.0
2008-04-15 05:39:00,4.70779,4.70799,4.70685,4.70743,21000000.0
2008-04-15 05:40:00,4.70758,4.70758,4.70612,4.70678,14000000.0
2008-04-15 05:41:00,4.70698,4.70723,4.70572,4.70572,13000000.0
2008-04-15 05:42:00,4.70672,4.70725,4.70649,4.70704,8000000.0
2008-04-15 05:43:00,4.7064,4.70701,4.70554,4.70701,13000000.0
2008-04-15 05:44:00,4.70634,4.70661,4.70539,4.70558,13000000.0
2008-04-15 05:45:00,4.70663,4.70663,4.70516,4.70607,24000000.0
2008-04-15 05:46:00,4.70593,4.70646,4.70487,4.7059,14000000.0
2008-04-15 05:47:00,4.70526,4.70672,4.70526,4.70593,11000000.0
2008-04-15 05:48:00,4.70509,4.70616,4.70509,4.70596,18000000.0
2008-04-15 05:49:00,4.70528,4.70655,4.70528,4.70655,10000000.0
2008-04-15 05:50:00,4.70628,4.70661,4.70572,4.70598,10000000.0
2008-04-15 05:51:00,4.70666,4.70728,4.70616,4.7066,11000000.0
2008-04-15 05:52:00,4.70631,4.70705,4.70599,4.70617,19000000.0
2008-04-15 05:53:00,4.70689,4.70689,4.70545,4.70545,15000000.0
2008-04-15 05:54:00,4.70693,4.70693,4.7059,4.70606,7000000.0
2008-04-15 05:55:00,4.70584,4.70695,4.70584,4.70618,12000000.0
2008-04-15 05:56:00,4.70585,4.70646,4.70546,4.7061,16000000.0
2008-04-15 05:57:00,4.70641,4.70711,4.7054,4.70711,11000000.0
2008-04-15 05:58:00,4.70649,4.70686,4.70551,4.70582,22000000.0
2008-04-15 05:59:00,4.70595,4.70689,4.70581,4.70581,9000000.0
2008-04-15 06:00:00,4.7065,4.70755,4.70567,4.70748,17000000.0
2008-04-15 06:01:00,4.70615,4.70774,4.70615,4.70627,18000000.0
2008-04-15 06:02:00,4.70704,4.70739,4.70568,4.70674,18000000.0
2008-04-15 06:03:00,4.70696,4.707,4.70507,4.70507,16000000.0
2008-04-15 06:04:00,4.70534,4.70534,4.7045,4.7046,8000000.0
2008-04-15 06:05:00,4.70571,4.70602,4.70456,4.70456,10000000.0
2008-04-15 06:06:00,4.70617,4.70617,4.70477,4.70477,27000000.0
2008-04-15 06:07:00,4.70502,4.70562,4.7044,4.7049,17000000.0
2008-04-15 06:08:00,4.70517,4.70574,4.70448,4.70448,14000000.0
2008-04-15 06:09:00,4.7059,4.70624,4.70451,4.70493,13000000.0
2008-04-15 06:10:00,4.70519,4.70602,4.70465,4.70542,14000000.0
2008-04-15 06:11:00,4.70554,4.70666,4.705,4.70566,16000000.0
2008-04-15 06:12:00,4.70615,4.70672,4.70528,4.70611,17000000.0
2008-04-15 06:13:00,4.70529,4.70706,4.70529,4.70633,14000000.0
2008-04-15 06:14:00,4.70649,4.70735,4.70576,4.70611,12000000.0
2008-04-15 06:15:00,4.70756,4.70756,4.7061,4.70619,13000000.0
2008-04-15 06:16:00,4.70644,4.70783,4.70623,4.70623,14000000.0
2008-04-15 06:17:00,4.70782,4.70794,4.70637,4.70726,11000000.0
2008-04-15 06:18:00,4.70695,4.70818,4.70645,4.70645,12000000.0
2008-04-15 06:19:00,4.70742,4.70827,4.70661,4.70749,19000000.0
2008-04-15 06:20:00,4.70656,4.70782,4.70622,4.70703,11000000.0
2008-04-15 06:21:00,4.70777,4.70815,4.7073,4.70764,9000000.0
2008-04-15 06:22:00,4.70735,4.70787,4.70712,4.70737,22000000.0
2008-04-15 06:23:00,4.70805,4.70816,4.70625,4.70703,18000000.0
2008-04-15 06:24:00,4.7077,4.70784,4.70671,4.70708,8000000.0
2008-04-15 06:25:00,4.7085,4.7085,4.70667,4.70828,9000000.0
2008-04-15 06:26:00,4.70676,4.7076,4.70618,4.70742,13000000.0
2008-04-15 06:27:00,4.70764,4.70764,4.70608,4.70758,15000000.0
2008-04-15 06:28:00,4.70677,4.70817,4.70677,4.70727,18000000.0
2008-04-15 06:29:00,4.70732,4.70807,4.70655,4.70762,16000000.0
2008-04-15 06:30:00,4.70806,4.70806,4.70727,4.70754,10000000.0
2008-04-15 06:31:00,4.70748,4.70815,4.70643,4.70815,13000000.0
2008-04-15 06:32:00,4.70857,4.70857,4.70636,4.70728,10000000.0
2008-04-15 06:33:00,4.70762,4.70796,4.70653,4.70741,10000000.0
2008-04-15 06:34:00,4.70776,4.70784,4.70757,4.7078,15000000.0
2008-04-15 06:35:00,4.70758,4.70867,4.70738,4.70778,13000000.0
2008-04-15 06:36:00,4.70722,4.70817,4.70631,4.70768,23000000.0
2008-04-15 06:37:00,4.70799,4.70839,4.70697,4.70697,11000000.0
2008-04-15 06:38:00,4.70709,4.70751,4.70709,4.70738,17000000.0
2008-04-15 06:39:00,4.70722,4.70827,4.70646,4.70827,8000000.0
2008-04-15 06:40:00,4.70749,4.70853,4.70697,4.70781,15000000.0
2008-04-15 06:41:00,4.7084,4.70863,4.70644,4.70763,15000000.0
2008-04-15 06:42:00,4.70649,4.70832,4.70649,4.70767,16000000.0
2008-04-15 06:43:00,4.70718,4.70769,4.70718,4.70765,12000000.0
2008-04-15 06:44:00,4.708,4.708,4.70768,4.70773,13000000.0
2008-04-15 06:45:00,4.70743,4.7078,4.7074,4.7074,14000000.0
2008-04-15 06:46:00,4.70805,4.70805,4.70785,4.70785,12000000.0
2008-04-15 06:47:00,4.70869,4.70869,4.70691,4.70739,11000000.0
2008-04-15 06:48:00,4.70813,4.70908,4.707,4.70869,15000000.0
2008-04-15 06:49:00,4.70862,4.70873,4.70673,4.70873,17000000.0
2008-04-15 06:50:00,4.70771,4.70828,4.70733,4.70792,13000000.0
2008-04-15 06:51:00,4.70894,4.70894,4.70714,4.70894,8000000.0
2008-04-15 06:52:00,4.70841,4.70841,4.7079,4.70794,14000000.0
2008-04-15 06:53:00,4.70826,4.70826,4.70761,4.70761,13000000.0
2008-04-15 06:54:00,4.70871,4.70876,4.7071,4.70746,8000000.0
2008-04-15 06:55:00,4.70754,4.70875,4.70662,4.70875,10000000.0
2008-04-15 06:56:00,4.70834,4.70879,4.70689,4.7087,11000000.0
2008-04-15 06:57:00,4.70786,4.70887,4.7067,4.70773,17000000.0
2008-04-15 06:58:00,4.70757,4.70881,4.70717,4.70881,12000000.0
2008-04-15 06:59:00,4.70686,4.70861,4.70686,4.7075,14000000.0
2008-04-15 07:00:00,4.70801,4.70825,4.70693,4.70718,11000000.0
2008-04-15 07:01:00,4.70802,4.70811,4.70705,4.70717,10000000.0
2008-04-15 07:02:00,4.70781,4.70826,4.70673,4.70774,14000000.0
2008-04-15 07:03:00,4.70734,4.70777,4.7067,4.70743,7000000.0
2008-04-15 07:04:00,4.70717,4.70775,4.7057,4.7057,16000000.0
2008-04-15 07:05:00,4.70617,4.70713,4.70573,4.70653,15000000.0
2008-04-15 07:06:00,4.70605,4.70679,4.70575,4.70637,16000000.0
2008-04-15 07:07:00,4.70637,4.70669,4.70637,4.70669,12000000.0
2008-04-15 07:08:00,4.70664,4.70737,4.70613,4.70613,8000000.0
2008-04-15 07:09:00,4.70666,4.70718,4.70611,4.70611,8000000.0
2008-04-15 07:10:00,4.70716,4.70754,4.70635,4.70709,16000000.0
2008-04-15 07:11:00,4.70771,4.70824,4.70644,4.70713,17000000.0
2008-04-15 07:12:00,4.70746,4.70787,4.70647,4.70743,20000000.0
2008-04-15 07:13:00,4.70649,4.70761,4.70649,4.70713,18000000.0
2008-04-15 07:14:00,4.7062,4.70772,4.7062,4.7064,11000000.0
2008-04-15 07:15:00,4.70789,4.70811,4.70634,4.70634,18000000.0
2008-04-15 07:16:00,4.70702,4.70798,4.70616,4.70756,18000000.0
2008-04-15 07:17:00,4.70801,4.70802,4.70648,4.70798,12000000.0
2008-04-15 07:18:00,4.70773,4.7086,4.70688,4.70688,18000000.0
2008-04-15 07:19:00,4.70833,4.7086,4.70686,4.7086,14000000.0
2008-04-15 07:20:00,4.70704,4.70805,4.70617,4.70687,18000000.0
2008-04-15 07:21:00,4.70714,4.70738,4.70653,4.7071,13000000.0
2008-04-15 07:22:00,4.70633,4.70791,4.70628,4.70659,14000000.0
2008-04-15 07:23:00,4.70734,4.70812,4.70638,4.70805,15000000.0
2008-04-15 07:24:00,4.70787,4.70787,4.7063,4.70702,16000000.0
2008-04-15 07:25:00,4.70755,4.70786,4.7062,4.7062,15000000.0
2008-04-15 07:26:00,4.70731,4.70802,4.70643,4.7066,13000000.0
2008-04-15 07:27:00,4.70756,4.70756,4.70563,4.70641,12000000.0
2008-04-15 07:28:00,4.70637,4.70702,4.70493,4.70502,22000000.0
2008-04-15 07:29:00,4.70571,4.7058,4.70452,4.70463,16000000.0
2008-04-15 07:30:00,4.70496,4.70644,4.70492,4.70504,14000000.0
2008-04-15 07:31:00,4.70684,4.70684,4.70507,4.70543,13000000.0
2008-04-15 07:32:00,4.70624,4.70624,4.70354,4.7044,9000000.0
2008-04-15 07:33:00,4.70389,4.70449,4.70257,4.70257,7000000.0
2008-04-15 07:34:00,4.70332,4.70426,4.70295,4.70426,18000000.0
2008-04-15 07:35:00,4.70322,4.70325,4.70058,4.70224,9000000.0
2008-04-15 07:36:00,4.70138,4.70225,4.70009,4.70048,13000000.0
2008-04-15 07:37:00,4.70025,4.70144,4.70022,4.70113,11000000.0
2008-04-15 07:38:00,4.70143,4.70261,4.70105,4.70174,11000000.0
2008-04-15 07:39:00,4.70195,4.70239,4.70077,4.70228,19000000.0
2008-04-15 07:40:00,4.70229,4.7024,4.70099,4.70158,11000000.0
2008-04-15 07:41:00,4.70081,4.70199,4.70081,4.70138,7000000.0
2008-04-15 07:42:00,4.70146,4.70237,4.70083,4.70112,13000000.0
2008-04-15 07:43:00,4.70184,4.70282,4.70165,4.70213,14000000.0
2008-04-15 07:44:00,4.70271,4.7041,4.70218,4.70308,10000000.0
2008-04-15 07:45:00,4.70164,4.7031,4.70144,4.70297,8000000.0
2008-04-15 07:46:00,4.70184,4.70217,4.70085,4.70112,13000000.0
2008-04-15 07:47:00,4.70112,4.70196,4.70007,4.7016,15000000.0
2008-04-15 07:48:00,4.7014,4.70196,4.70032,4.70059,13000000.0
2008-04-15 07:49:00,4.70175,4.70247,4.70136,4.70136,10000000.0
2008-04-15 07:50:00,4.7021,4.70282,4.70142,4.70186,17000000.0
2008-04-15 07:51:00,4.70262,4.70262,4.70004,4.70004,16000000.0
2008-04-15 07:52:00,4.70135,4.70171,4.69989,4.70078,13000000.0
2008-04-15 07:53:00,4.70115,4.70218,4.70015,4.70218,10000000.0
2008-04-15 07:54:00,4.70047,4.70141,4.69991,4.69991,11000000.0
2008-04-15 07:55:00,4.70066,4.70131,4.70023,4.70125,12000000.0
2008-04-15 07:56:00,4.69992,4.70136,4.69992,4.7012,13000000.0
2008-04-15 07:57:00,4.70106,4.7022,4.70037,4.7022,8000000.0
2008-04-15 07:58:00,4.70115,4.70199,4.70059,4.7018,14000000.0
2008-04-15 07:59:00,4.70112,4.70263,4.70112,4.70133,15000000.0
2008-04-15 08:00:00,4.70383,4.70404,4.70227,4.70306,10000000.0
2008-04-15 08:01:00,4.70311,4.70354,4.70137,4.70243,13000000.0
2008-04-15 08:02:00,4.70432,4.70506,4.70317,4.70332,14000000.0
2008-04-15 08:03:00,4.70357,4.70486,4.70338,4.7036,12000000.0
2008-04-15 08:04:00,4.70457,4.70468,4.70261,4.70468,16000000.0
2008-04-15 08:05:00,4.70381,4.70487,4.70328,4.70404,14000000.0
2008-04-15 08:06:00,4.70451,4.70461,4.70369,4.70456,19000000.0
2008-04-15 08:07:00,4.70429,4.70481,4.70312,4.7035,19000000.0
2008-04-15 08:08:00,4.70382,4.70447,4.70324,4.70407,11000000.0
2008-04-15 08:09:00,4.70445,4.70461,4.70379,4.70391,10000000.0
2008-04-15 08:10:00,4.70405,4.7053,4.70334,4.7044,16000000.0
2008-04-15 08:11:00,4.70501,4.70567,4.70442,4.70528,9000000.0
2008-04-15 08:12:00,4.70637,4.70757,4.70603,4.70752,10000000.0
2008-04-15 08:13:00,4.70806,4.70859,4.70638,4.70709,11000000.0
2008-04-15 08:14:00,4.7064,4.70661,4.70537,4.70537,12000000.0
2008-04-15 08:15:00,4.70495,4.70562,4.70463,4.70547,15000000.0
2008-04-15 08:16:00,4.70524,4.70747,4.70457,4.70741,14000000.0
2008-04-15 08:17:00,4.70724,4.70745,4.70584,4.70584,10000000.0
2008-04-15 08:18:00,4.70698,4.70726,4.70579,4.70579,9000000.0
2008-04-15 08:19:00,4.70688,4.70754,4.70627,4.70646,11000000.0
2008-04-15 08:20:00,4.70831,4.7086,4.70659,4.70781,11000000.0
2008-04-15 08:21:00,4.70753,4.70753,4.70474,4.70638,20000000.0
2008-04-15 08:22:00,4.70673,4.70769,4.70595,4.70729,8000000.0
2008-04-15 08:23:00,4.70716,4.70772,4.70621,4.70707,12000000.0
2008-04-15 08:24:00,4.70653,4.70805,4.70594,4.70756,13000000.0
2008-04-15 08:25:00,4.70852,4.70897,4.70741,4.70893,12000000.0
2008-04-15 08:26:00,4.70748,4.7089,4.70713,4.70889,13000000.0
2008-04-15 08:27:00,4.70781,4.70791,4.70696,4.70764,11000000.0
2008-04-15 08:28:00,4.70713,4.70828,4.70679,4.70828,8000000.0
2008-04-15 08:29:00,4.70744,4.70891,4.70722,4.70733,12000000.0
2008-04-15 08:30:00,4.70786,4.70815,4.70725,4.7077,11000000.0
2008-04-15 08:31:00,4.70697,4.70842,4.70697,4.70795,10000000.0
2008-04-15 08:32:00,4.70896,4.70949,4.7072,4.7072,13000000.0
2008-04-15 08:33:00,4.70778,4.70869,4.707,4.707,11000000.0
2008-04-15 08:34:00,4.70876,4.71063,4.70836,4.70966,17000000.0
2008-04-15 08:35:00,4.71032,4.71161,4.71032,4.71107,11000000.0
2008-04-15 08:36:00,4.70893,4.71037,4.70877,4.70877,10000000.0
2008-04-15 08:37:00,4.70853,4.71094,4.70853,4.71094,9000000.0
2008-04-15 08:38:00,4.71058,4.71078,4.70887,4.71042,18000000.0
2008-04-15 08:39:00,4.70981,4.70981,4.70788,4.70839,8000000.0
2008-04-15 08:40:00,4.70938,4.70963,4.7077,4.7079,7000000.0
2008-04-15 08:41:00,4.70934,4.70945,4.70803,4.70827,16000000.0
2008-04-15 08:42:00,4.70864,4.70943,4.70784,4.70923,14000000.0
2008-04-15 08:43:00,4.70859,4.70896,4.70652,4.70652,12000000.0
2008-04-15 08:44:00,4.70727,4.70727,4.70603,4.70628,9000000.0
2008-04-15 08:45:00,4.70598,4.7067,4.70537,4.70554,18000000.0
2008-04-15 08:46:00,4.70588,4.70666,4.70445,4.70528,14000000.0
2008-04-15 08:47:00,4.70602,4.70723,4.70474,4.70547,18000000.0
2008-04-15 08:48:00,4.70626,4.70734,4.70525,4.70525,12000000.0
2008-04-15 08:49:00,4.70649,4.70735,4.70587,4.70674,14000000.0
2008-04-15 08:50:00,4.70735,4.70808,4.70664,4.70664,16000000.0
2008-04-15 08:51:00,4.70812,4.70812,4.70568,4.70807,21000000.0
2008-04-15 08:52:00,4.70653,4.70738,4.70608,4.70629,20000000.0
2008-04-15 08:53:00,4.70763,4.7077,4.70673,4.7076,7000000.0
2008-04-15 08:54:00,4.70703,4.70798,4.70637,4.70794,17000000.0
2008-04-15 08:55:00,4.70753,4.70753,4.70576,4.70671,12000000.0
2008-04-15 08:56:00,4.70586,4.70674,4.70446,4.70545,17000000.0
2008-04-15 08:57:00,4.70522,4.70532,4.70359,4.70532,16000000.0
2008-04-15 08:58:00,4.70482,4.70596,4.7037,4.70514,12000000.0
2008-04-15 08:59:00,4.70653,4.70653,4.70452,4.70568,13000000.0
2008-04-15 09:00:00,4.70324,4.70456,4.70235,4.70235,17000000.0
2008-04-15 09:01:00,4.70416,4.70532,4.70326,4.70532,13000000.0
2008-04-15 09:02:00,4.70415,4.70435,4.70289,4.70289,8000000.0
2008-04-15 09:03:00,4.70326,4.70363,4.70162,4.70213,16000000.0
2008-04-15 09:04:00,4.70158,4.7025,4.70093,4.70217,8000000.0
2008-04-15 09:05:00,4.70201,4.70252,4.70113,4.70153,11000000.0
2008-04-15 09:06:00,4.70155,4.70341,4.70128,4.703,10000000.0
2008-04-15 09:07:00,4.70242,4.7035,4.70231,4.70231,10000000.0
2008-04-15 09:08:00,4.70363,4.70378,4.70211,4.70345,19000000.0
2008-04-15 09:09:00,4.70301,4.70339,4.70059,4.70067,16000000.0
2008-04-15 09:10:00,4.70171,4.70222,4.70078,4.70078,8000000.0
2008-04-15 09:11:00,4.70113,4.70206,4.70077,4.70192,11000000.0
2008-04-15 09:12:00,4.70098,4.70147,4.70072,4.70147,16000000.0
2008-04-15 09:13:00,4.70161,4.70194,4.70059,4.70172,15000000.0
2008-04-15 09:14:00,4.70177,4.70309,4.70135,4.70152,17000000.0
2008-04-15 09:15:00,4.70259,4.7028,4.70143,4.70251,12000000.0
2008-04-15 09:16:00,4.70234,4.70373,4.70181,4.70276,14000000.0
2008-04-15 09:17:00,4.70341,4.70388,4.70239,4.70273,14000000.0
2008-04-15 09:18:00,4.7042,4.7042,4.70133,4.7018,18000000.0
2008-04-15 09:19:00,4.70163,4.70333,4.70163,4.70225,14000000.0
2008-04-15 09:20:00,4.70286,4.70292,4.7012,4.70193,18000000.0
2008-04-15 09:21:00,4.70292,4.70292,4.69893,4.70034,17000000.0
2008-04-15 09:22:00,4.70128,4.70132,4.69998,4.70021,13000000.0
2008-04-15 09:23:00,4.70132,4.70132,4.69792,4.69817,12000000.0
2008-04-15 09:24:00,4.69942,4.69975,4.69674,4.69674,14000000.0
2008-04-15 09:25:00,4.6985,4.69872,4.69595,4.69706,9000000.0
2008-04-15 09:26:00,4.69661,4.69823,4.69538,4.69687,13000000.0
2008-04-15 09:27:00,4.69766,4.69802,4.6957,4.69756,13000000.0
2008-04-15 09:28:00,4.69736,4.69805,4.69602,4.69728,19000000.0
2008-04-15 09:29:00,4.69764,4.69828,4.69695,4.6974,14000000.0
2008-04-15 09:30:00,4.6975,4.69829,4.69677,4.69829,15000000.0
2008-04-15 09:31:00,4.698,4.69835,4.69708,4.69733,11000000.0
2008-04-15 09:32:00,4.69719,4.69742,4.6955,4.69558,16000000.0
2008-04-15 09:33:00,4.69675,4.69675,4.69573,4.69591,9000000.0
2008-04-15 09:34:00,4.69591,4.6964,4.69401,4.69595,18000000.0
2008-04-15 09:35:00,4.69603,4.69663,4.69476,4.69663,14000000.0
2008-04-15 09:36:00,4.69652,4.69726,4.69528,4.69614,16000000.0
2008-04-15 09:37:00,4.69623,4.69742,4.69531,4.69691,20000000.0
2008-04-15 09:38:00,4.69625,4.697,4.69515,4.69588,19000000.0
2008-04-15 09:39:00,4.69707,4.6974,4.6956,4.69562,16000000.0
2008-04-15 09:40:00,4.69687,4.69769,4.69613,4.69618,12000000.0
2008-04-15 09:41:00,4.69623,4.69982,4.69623,4.69845,18000000.0
2008-04-15 09:42:00,4.69954,4.69998,4.69824,4.69928,16000000.0
2008-04-15 09:43:00,4.70039,4.70132,4.69913,4.70083,15000000.0
2008-04-15 09:44:00,4.69921,4.70078,4.69921,4.70043,13000000.0
2008-04-15 09:45:00,4.69926,4.70049,4.6991,4.69969,13000000.0
2008-04-15 09:46:00,4.7,4.70138,4.69924,4.69927,17000000.0
2008-04-15 09:47:00,4.7005,4.70074,4.69851,4.69851,13000000.0
2008-04-15 09:48:00,4.69899,4.70021,4.69776,4.69876,16000000.0
2008-04-15 09:49:00,4.69815,4.69974,4.69788,4.69904,17000000.0
2008-04-15 09:50:00,4.69924,4.69924,4.69771,4.69831,12000000.0
2008-04-15 09:51:00,4.69829,4.69919,4.69739,4.69919,16000000.0
2008-04-15 09:52:00,4.69783,4.69994,4.69727,4.69973,16000000.0
2008-04-15 09:53:00,4.69967,4.70056,4.69893,4.69927,15000000.0
2008-04-15 09:54:00,4.70101,4.70101,4.69847,4.69954,15000000.0
2008-04-15 09:55:00,4.69858,4.69973,4.69838,4.69885,15000000.0
2008-04-15 09:56:00,4.69848,4.69925,4.69734,4.69734,17000000.0
2008-04-15 09:57:00,4.69925,4.69925,4.69741,4.69801,12000000.0
2008-04-15 09:58:00,4.69603,4.69753,4.69602,4.69729,14000000.0
2008-04-15 09:59:00,4.69577,4.69771,4.69577,4.69655,10000000.0
2008-04-15 10:00:00,4.69717,4.69755,4.69629,4.6968,11000000.0
2008-04-15 10:01:00,4.69654,4.69678,4.69563,4.69595,24000000.0
2008-04-15 10:02:00,4.69685,4.69762,4.69589,4.69689,14000000.0
2008-04-15 10:03:00,4.69649,4.69678,4.69541,4.69608,16000000.0
2008-04-15 10:04:00,4.69563,4.69563,4.69395,4.69458,10000000.0
2008-04-15 10:05:00,4.69546,4.69704,4.69497,4.69704,10000000.0
2008-04-15 10:06:00,4.69503,4.69641,4.69503,4.69577,9000000.0
2008-04-15 10:07:00,4.69648,4.69778,4.69544,4.69778,11000000.0
2008-04-15 10:08:00,4.69732,4.69802,4.69663,4.69678,9000000.0
2008-04-15 10:09:00,4.69657,4.69732,4.69583,4.69659,11000000.0
2008-04-15 10:10:00,4.69586,4.6976,4.69586,4.69616,15000000.0
2008-04-15 10:11:00,4.69781,4.69839,4.6966,4.69747,16000000.0
2008-04-15 10:12:00,4.69854,4.69854,4.69704,4.69823,19000000.0
2008-04-15 10:13:00,4.69807,4.69841,4.69728,4.69795,9000000.0
2008-04-15 10:14:00,4.69928,4.70091,4.69816,4.70091,11000000.0
2008-04-15 10:15:00,4.70095,4.70113,4.69912,4.69912,8000000.0
2008-04-15 10:16:00,4.69986,4.70124,4.69943,4.70101,17000000.0
2008-04-15 10:17:00,4.69993,4.70214,4.69993,4.70064,16000000.0
2008-04-15 10:18:00,4.70139,4.70163,4.70008,4.70133,16000000.0
2008-04-15 10:19:00,4.69978,4.7012,4.69889,4.69889,17000000.0
2008-04-15 10:20:00,4.6999,4.70123,4.6996,4.70092,16000000.0
2008-04-15 10:21:00,4.70039,4.70068,4.69886,4.69983,7000000.0
2008-04-15 10:22:00,4.70059,4.70059,4.6986,4.6986,10000000.0
2008-04-15 10:23:00,4.69861,4.70015,4.69735,4.69865,14000000.0
2008-04-15 10:24:00,4.69903,4.69993,4.69867,4.69918,13000000.0
2008-04-15 10:25:00,4.70022,4.70062,4.69895,4.69968,12000000.0
2008-04-15 10:26:00,4.69918,4.69997,4.69891,4.69997,11000000.0
2008-04-15 10:27:00,4.69944,4.7009,4.69887,4.70067,13000000.0
2008-04-15 10:28:00,4.70133,4.70133,4.69942,4.69942,13000000.0
2008-04-15 10:29:00,4.70003,4.70088,4.69952,4.70073,11000000.0
2008-04-15 10:30:00,4.70187,4.70191,4.70032,4.70099,9000000.0
2008-04-15 10:31:00,4.69946,4.70075,4.69831,4.69925,16000000.0
2008-04-15 10:32:00,4.69777,4.69859,4.6968,4.69759,9000000.0
2008-04-15 10:33:00,4.69706,4.69725,4.69547,4.69592,12000000.0
2008-04-15 10:34:00,4.69589,4.6961,4.69393,4.69499,11000000.0
2008-04-15 10:35:00,4.69516,4.69647,4.69412,4.69578,17000000.0
2008-04-15 10:36:00,4.6954,4.69633,4.69492,4.69567,10000000.0
2008-04-15 10:37:00,4.69587,4.6965,4.69505,4.69569,15000000.0
2008-04-15 10:38:00,4.69706,4.69731,4.69529,4.69731,17000000.0
2008-04-15 10:39:00,4.69686,4.69686,4.69452,4.69651,13000000.0
2008-04-15 10:40:00,4.69559,4.69658,4.69495,4.69543,10000000.0
2008-04-15 10:41:00,4.69663,4.69765,4.69615,4.69742,15000000.0
2008-04-15 10:42:00,4.69818,4.69818,4.69582,4.69785,12000000.0
2008-04-15 10:43:00,4.69626,4.69633,4.69472,4.69472,13000000.0
2008-04-15 10:44:00,4.6953,4.69569,4.69377,4.69393,12000000.0
2008-04-15 10:45:00,4.69438,4.69438,4.69233,4.69233,13000000.0
2008-04-15 10:46:00,4.69133,4.69365,4.69133,4.69272,13000000.0
2008-04-15 10:47:00,4.69274,4.69344,4.69236,4.69344,7000000.0
2008-04-15 10:48:00,4.692,4.69498,4.692,4.69494,12000000.0
2008-04-15 10:49:00,4.69275,4.69541,4.69275,4.69541,10000000.0
2008-04-15 10:50:00,4.69491,4.69525,4.69394,4.69467,14000000.0
2008-04-15 10:51:00,4.69468,4.69487,4.69375,4.69387,11000000.0
2008-04-15 10:52:00,4.69449,4.69456,4.69247,4.69358,20000000.0
2008-04-15 10:53:00,4.69423,4.69433,4.69276,4.694,9000000.0
2008-04-15 10:54:00,4.69456,4.69485,4.69349,4.69436,18000000.0
2008-04-15 10:55:00,4.69329,4.6943,4.69316,4.69316,10000000.0
2008-04-15 10:56:00,4.69465,4.69465,4.69299,4.69439,11000000.0
2008-04-15 10:57:00,4.69446,4.69507,4.69388,4.69454,8000000.0
2008-04-15 10:58:00,4.69492,4.69556,4.69438,4.69492,10000000.0
2008-04-15 10:59:00,4.69371,4.69573,4.69371,4.69573,10000000.0
2008-04-15 11:00:00,4.69622,4.70416,4.69622,4.70416,15000000.0
2008-04-15 11:01:00,4.70701,4.70728,4.70274,4.70463,12000000.0
2008-04-15 11:02:00,4.70363,4.70374,4.70225,4.70303,8000000.0
2008-04-15 11:03:00,4.70292,4.70447,4.70278,4.70447,11000000.0
2008-04-15 11:04:00,4.70528,4.70822,4.70442,4.70821,15000000.0
2008-04-15 11:05:00,4.7086,4.7086,4.70519,4.70602,17000000.0
2008-04-15 11:06:00,4.70697,4.7081,4.70591,4.70781,12000000.0
2008-04-15 11:07:00,4.70664,4.70664,4.70168,4.70267,11000000.0
2008-04-15 11:08:00,4.7014,4.70279,4.69862,4.69866,22000000.0
2008-04-15 11:09:00,4.69991,4.7013,4.69826,4.69888,9000000.0
2008-04-15 11:10:00,4.70108,4.70147,4.69918,4.70061,16000000.0
2008-04-15 11:11:00,4.7005,4.7005,4.69759,4.6985,7000000.0
2008-04-15 11:12:00,4.69858,4.69977,4.69836,4.69842,15000000.0
2008-04-15 11:13:00,4.69956,4.70021,4.69753,4.69753,11000000.0
2008-04-15 11:14:00,4.6983,4.69953,4.69723,4.69937,18000000.0
2008-04-15 11:15:00,4.69923,4.70051,4.69877,4.69908,11000000.0
2008-04-15 11:16:00,4.69934,4.70064,4.69917,4.70033,13000000.0
2008-04-15 11:17:00,4.69976,4.70075,4.6992,4.69944,13000000.0
2008-04-15 11:18:00,4.70059,4.70201,4.7,4.7018,9000000.0
2008-04-15 11:19:00,4.70121,4.70121,4.69981,4.70058,17000000.0
2008-04-15 11:20:00,4.70042,4.7018,4.69984,4.70071,14000000.0
2008-04-15 11:21:00,4.70154,4.7021,4.70034,4.70096,14000000.0
2008-04-15 11:22:00,4.70145,4.70167,4.69973,4.70008,22000000.0
2008-04-15 11:23:00,4.69926,4.70118,4.69904,4.70118,8000000.0
2008-04-15 11:24:00,4.70058,4.70256,4.70027,4.70256,18000000.0
2008-04-15 11:25:00,4.70254,4.70254,4.70061,4.70104,9000000.0
2008-04-15 11:26:00,4.7002,4.7024,4.7002,4.70138,15000000.0
2008-04-15 11:27:00,4.70084,4.70207,4.70084,4.70142,10000000.0
2008-04-15 11:28:00,4.7017,4.70258,4.70114,4.70221,13000000.0
2008-04-15 11:29:00,4.70179,4.70282,4.70106,4.70106,17000000.0
2008-04-15 11:30:00,4.70159,4.70258,4.70089,4.70239,13000000.0
2008-04-15 11:31:00,4.70154,4.70226,4.70094,4.70226,12000000.0
2008-04-15 11:32:00,4.70178,4.70223,4.70062,4.702,20000000.0
2008-04-15 11:33:00,4.70164,4.70225,4.7007,4.70177,16000000.0
2008-04-15 11:34:00,4.70247,4.70247,4.701,4.701,13000000.0
2008-04-15 11:35:00,4.7023,4.70235,4.70058,4.70223,14000000.0
2008-04-15 11:36:00,4.7017,4.70375,4.7017,4.70284,11000000.0
2008-04-15 11:37:00,4.70329,4.70367,4.70197,4.70325,16000000.0
2008-04-15 11:38:00,4.70287,4.70377,4.70267,4.70377,8000000.0
2008-04-15 11:39:00,4.70417,4.70436,4.7031,4.70421,11000000.0
2008-04-15 11:40:00,4.70305,4.70345,4.70098,4.70098,12000000.0
2008-04-15 11:41:00,4.70151,4.70201,4.70061,4.70147,10000000.0
2008-04-15 11:42:00,4.70191,4.70208,4.70053,4.70116,10000000.0
2008-04-15 11:43:00,4.7013,4.70218,4.70037,4.70106,17000000.0
2008-04-15 11:44:00,4.70074,4.7015,4.69992,4.70083,15000000.0
2008-04-15 11:45:00,4.7009,4.70159,4.69983,4.70038,16000000.0
2008-04-15 11:46:00,4.69994,4.70096,4.69991,4.70096,7000000.0
2008-04-15 11:47:00,4.70056,4.70191,4.70003,4.70044,16000000.0
2008-04-15 11:48:00,4.70128,4.70185,4.70034,4.70062,13000000.0
2008-04-15 11:49:00,4.70209,4.70238,4.70103,4.70238,10000000.0
2008-04-15 11:50:00,4.70266,4.70287,4.70098,4.70098,12000000.0
2008-04-15 11:51:00,4.70227,4.70227,4.70016,4.70016,14000000.0
2008-04-15 11:52:00,4.7001,4.70129,4.7001,4.70054,18000000.0
2008-04-15 11:53:00,4.70046,4.70231,4.70012,4.70175,16000000.0
2008-04-15 11:54:00,4.70148,4.70148,4.70021,4.70111,8000000.0
2008-04-15 11:55:00,4.70063,4.70114,4.70013,4.70114,8000000.0
2008-04-15 11:56:00,4.70077,4.70143,4.70018,4.70101,8000000.0
2008-04-15 11:57:00,4.70011,4.70111,4.70011,4.70065,11000000.0
2008-04-15 11:58:00,4.69991,4.70118,4.69944,4.70035,14000000.0
2008-04-15 11:59:00,4.69882,4.70108,4.69882,4.70016,11000000.0
2008-04-15 12:00:00,4.69961,4.70069,4.69934,4.70069,15000000.0
2008-04-15 12:01:00,4.69938,4.70156,4.69938,4.70113,13000000.0
2008-04-15 12:02:00,4.70171,4.70171,4.69969,4.7,15000000.0
2008-04-15 12:03:00,4.70067,4.70089,4.69949,4.70072,11000000.0
2008-04-15 12:04:00,4.69941,4.70054,4.6992,4.70005,9000000.0
2008-04-15 12:05:00,4.70073,4.70113,4.70016,4.7002,9000000.0
2008-04-15 12:06:00,4.7006,4.70157,4.69967,4.69977,15000000.0
2008-04-15 12:07:00,4.70091,4.70101,4.69982,4.70093,11000000.0
2008-04-15 12:08:00,4.701,4.70125,4.70027,4.70125,8000000.0
2008-04-15 12:09:00,4.69989,4.70143,4.69989,4.70055,18000000.0
2008-04-15 12:10:00,4.70135,4.70344,4.70104,4.70258,14000000.0
2008-04-15 12:11:00,4.70371,4.70371,4.70168,4.70178,9000000.0
2008-04-15 12:12:00,4.70323,4.70346,4.70187,4.70218,18000000.0
2008-04-15 12:13:00,4.70218,4.70317,4.70149,4.70151,12000000.0
2008-04-15 12:14:00,4.70266,4.70288,4.70143,4.70204,10000000.0
2008-04-15 12:15:00,4.70124,4.70346,4.70124,4.70346,8000000.0
2008-04-15 12:16:00,4.7032,4.70417,4.70232,4.70366,14000000.0
2008-04-15 12:17:00,4.70229,4.7038,4.70159,4.70159,13000000.0
2008-04-15 12:18:00,4.70174,4.70274,4.70136,4.70195,10000000.0
2008-04-15 12:19:00,4.70134,4.70231,4.70052,4.70125,11000000.0
2008-04-15 12:20:00,4.70181,4.70181,4.70042,4.70069,8000000.0
2008-04-15 12:21:00,4.70068,4.7016,4.69974,4.70157,20000000.0
2008-04-15 12:22:00,4.70148,4.7017,4.70021,4.70135,14000000.0
2008-04-15 12:23:00,4.70169,4.70204,4.70061,4.70159,11000000.0
2008-04-15 12:24:00,4.7006,4.70202,4.7006,4.70148,17000000.0
2008-04-15 12:25:00,4.70087,4.70166,4.70035,4.70094,12000000.0
2008-04-15 12:26:00,4.70074,4.70154,4.70035,4.70124,7000000.0
2008-04-15 12:27:00,4.70083,4.70192,4.69943,4.69943,7000000.0
2008-04-15 12:28:00,4.70012,4.70131,4.69886,4.70013,19000000.0
2008-04-15 12:29:00,4.70111,4.70111,4.69849,4.69849,12000000.0
2008-04-15 12:30:00,4.6998,4.70087,4.69952,4.70087,10000000.0
2008-04-15 12:31:00,4.70134,4.70175,4.6999,4.70011,12000000.0
2008-04-15 12:32:00,4.70067,4.70196,4.70042,4.70103,12000000.0
2008-04-15 12:33:00,4.70235,4.70307,4.70135,4.70179,15000000.0
2008-04-15 12:34:00,4.70259,4.70308,4.70192,4.70308,12000000.0
2008-04-15 12:35:00,4.70291,4.70341,4.70175,4.70282,12000000.0
2008-04-15 12:36:00,4.70218,4.70292,4.70126,4.70246,15000000.0
2008-04-15 12:37:00,4.70282,4.70282,4.70162,4.70219,8000000.0
2008-04-15 12:38:00,4.70267,4.70358,4.70197,4.70358,15000000.0
2008-04-15 12:39:00,4.70331,4.70331,4.70195,4.70322,14000000.0
2008-04-15 12:40:00,4.7032,4.70324,4.70149,4.70309,18000000.0
2008-04-15 12:41:00,4.70307,4.70309,4.70212,4.70296,11000000.0
2008-04-15 12:42:00,4.70261,4.70286,4.70169,4.70286,17000000.0
2008-04-15 12:43:00,4.70334,4.70367,4.70233,4.70264,11000000.0
2008-04-15 12:44:00,4.70333,4.70349,4.70214,4.70305,13000000.0
2008-04-15 12:45:00,4.70251,4.70295,4.70193,4.70295,10000000.0
2008-04-15 12:46:00,4.70326,4.70326,4.70174,4.70314,20000000.0
2008-04-15 12:47:00,4.70174,4.70309,4.70134,4.70134,10000000.0
2008-04-15 12:48:00,4.70202,4.70304,4.70192,4.70304,10000000.0
2008-04-15 12:49:00,4.70129,4.70269,4.70129,4.70242,15000000.0
2008-04-15 12:50:00,4.70305,4.70305,4.70169,4.70286,14000000.0
2008-04-15 12:51:00,4.70139,4.70276,4.70139,4.70169,14000000.0
2008-04-15 12:52:00,4.70246,4.70266,4.70137,4.70142,9000000.0
2008-04-15 12:53:00,4.70303,4.70331,4.70194,4.70278,9000000.0
2008-04-15 12:54:00,4.70276,4.7034,4.70196,4.7034,20000000.0
2008-04-15 12:55:00,4.70265,4.7038,4.7022,4.70363,12000000.0
2008-04-15 12:56:00,4.70408,4.7043,4.70208,4.70208,7000000.0
2008-04-15 12:57:00,4.7027,4.70423,4.70248,4.70352,13000000.0
2008-04-15 12:58:00,4.70232,4.70388,4.70218,4.70218,16000000.0
2008-04-15 12:59:00,4.70311,4.70448,4.70223,4.70361,14000000.0
2008-04-15 13:00:00,4.70516,4.70593,4.7034,4.70544,12000000.0
2008-04-15 13:01:00,4.70596,4.70737,4.70512,4.70616,17000000.0
2008-04-15 13:02:00,4.70588,4.70656,4.70483,4.70483,10000000.0
2008-04-15 13:03:00,4.70551,4.70671,4.70413,4.70617,22000000.0
2008-04-15 13:04:00,4.70571,4.70652,4.70371,4.7062,20000000.0
2008-04-15 13:05:00,4.70612,4.70612,4.70411,4.7048,14000000.0
2008-04-15 13:06:00,4.70534,4.70552,4.70369,4.70519,17000000.0
2008-04-15 13:07:00,4.70541,4.70566,4.7044,4.70501,22000000.0
2008-04-15 13:08:00,4.70502,4.70603,4.70469,4.70507,12000000.0
2008-04-15 13:09:00,4.70604,4.70604,4.70391,4.70391,12000000.0
2008-04-15 13:10:00,4.70419,4.70552,4.70391,4.70461,20000000.0
2008-04-15 13:11:00,4.70553,4.70607,4.70408,4.70607,12000000.0
2008-04-15 13:12:00,4.70534,4.70659,4.70494,4.70615,16000000.0
2008-04-15 13:13:00,4.70476,4.70617,4.70473,4.70526,14000000.0
2008-04-15 13:14:00,4.70456,4.70565,4.70344,4.70565,17000000.0
2008-04-15 13:15:00,4.70541,4.70551,4.7045,4.70458,7000000.0
2008-04-15 13:16:00,4.70523,4.70523,4.70433,4.70509,9000000.0
2008-04-15 13:17:00,4.70444,4.70548,4.70401,4.7054,15000000.0
2008-04-15 13:18:00,4.70606,4.70639,4.70455,4.70487,17000000.0
2008-04-15 13:19:00,4.70527,4.70614,4.70492,4.70596,15000000.0
2008-04-15 13:20:00,4.70635,4.70648,4.70476,4.70617,12000000.0
2008-04-15 13:21:00,4.70562,4.70596,4.70393,4.70445,24000000.0
2008-04-15 13:22:00,4.70419,4.70525,4.70392,4.70444,12000000.0
2008-04-15 13:23:00,4.70541,4.70541,4.7037,4.705,12000000.0
2008-04-15 13:24:00,4.70434,4.70546,4.70326,4.70479,18000000.0
2008-04-15 13:25:00,4.7043,4.70477,4.70328,4.70468,12000000.0
2008-04-15 13:26:00,4.70343,4.70497,4.70343,4.70497,12000000.0
2008-04-15 13:27:00,4.70409,4.70432,4.70317,4.70387,9000000.0
2008-04-15 13:28:00,4.70358,4.70358,4.70204,4.70204,15000000.0
2008-04-15 13:29:00,4.70329,4.7035,4.70186,4.70308,14000000.0
2008-04-15 13:30:00,4.70285,4.70427,4.70281,4.70427,11000000.0
2008-04-15 13:31:00,4.70377,4.70458,4.70353,4.70436,11000000.0
2008-04-15 13:32:00,4.7051,4.7059,4.70416,4.7059,8000000.0
2008-04-15 13:33:00,4.70514,4.70543,4.70428,4.70543,14000000.0
2008-04-15 13:34:00,4.70457,4.70555,4.70451,4.70508,11000000.0
2008-04-15 13:35:00,4.70513,4.70587,4.70388,4.70548,16000000.0
2008-04-15 13:36:00,4.70501,4.70501,4.70311,4.7038,8000000.0
2008-04-15 13:37:00,4.70347,4.70432,4.70265,4.70432,17000000.0
2008-04-15 13:38:00,4.70374,4.70491,4.70351,4.70351,14000000.0
2008-04-15 13:39:00,4.70441,4.705,4.70406,4.70474,10000000.0
2008-04-15 13:40:00,4.70491,4.70491,4.70331,4.70373,8000000.0
2008-04-15 13:41:00,4.70323,4.70431,4.70278,4.70431,11000000.0
2008-04-15 13:42:00,4.70397,4.70454,4.70292,4.70404,14000000.0
2008-04-15 13:43:00,4.7039,4.7047,4.7039,4.70445,11000000.0
2008-04-15 13:44:00,4.70394,4.70451,4.70332,4.70445,11000000.0
2008-04-15 13:45:00,4.70388,4.70442,4.70332,4.70335,14000000.0
2008-04-15 13:46:00,4.70438,4.70438,4.70249,4.70342,11000000.0
2008-04-15 13:47:00,4.703,4.70413,4.703,4.70352,13000000.0
2008-04-15 13:48:00,4.70396,4.70443,4.7023,4.7038,14000000.0
2008-04-15 13:49:00,4.70281,4.70397,4.70242,4.70281,12000000.0
2008-04-15 13:50:00,4.70286,4.70425,4.70191,4.70191,16000000.0
2008-04-15 13:51:00,4.70259,4.70316,4.7017,4.70316,14000000.0
2008-04-15 13:52:00,4.70188,4.7024,4.70072,4.7024,10000000.0
2008-04-15 13:53:00,4.7003,4.70253,4.7003,4.70207,10000000.0
2008-04-15 13:54:00,4.70157,4.7025,4.70133,4.70192,8000000.0
2008-04-15 13:55:00,4.70316,4.70316,4.70167,4.7025,13000000.0
2008-04-15 13:56:00,4.70294,4.70366,4.70162,4.7029,17000000.0
2008-04-15 13:57:00,4.70374,4.70455,4.70293,4.70366,13000000.0
2008-04-15 13:58:00,4.70321,4.70423,4.70321,4.70377,7000000.0
2008-04-15 13:59:00,4.70436,4.70508,4.70305,4.70508,9000000.0
2008-04-15 14:00:00,4.70489,4.70489,4.70407,4.70458,7000000.0
2008-04-15 14:01:00,4.70567,4.70571,4.70408,4.70564,11000000.0
2008-04-15 14:02:00,4.706,4.70695,4.70459,4.70537,19000000.0
2008-04-15 14:03:00,4.70651,4.70685,4.70547,4.70666,13000000.0
2008-04-15 14:04:00,4.70723,4.70799,4.70574,4.70799,22000000.0
2008-04-15 14:05:00,4.70803,4.70819,4.70623,4.70685,17000000.0
2008-04-15 14:06:00,4.70613,4.70736,4.7057,4.70673,11000000.0
2008-04-15 14:07:00,4.70617,4.70728,4.70572,4.70648,9000000.0
2008-04-15 14:08:00,4.70701,4.70711,4.70586,4.70702,11000000.0
2008-04-15 14:09:00,4.70676,4.70685,4.7054,4.70548,12000000.0
2008-04-15 14:10:00,4.70561,4.70617,4.70295,4.70439,13000000.0
2008-04-15 14:11:00,4.70346,4.70346,4.70234,4.70317,14000000.0
2008-04-15 14:12:00,4.70318,4.70399,4.70292,4.70399,11000000.0
2008-04-15 14:13:00,4.70453,4.7048,4.70347,4.7048,11000000.0
2008-04-15 14:14:00,4.70492,4.70607,4.70415,4.70537,7000000.0
2008-04-15 14:15:00,4.70654,4.70654,4.70451,4.70523,14000000.0
2008-04-15 14:16:00,4.70492,4.70577,4.70403,4.70494,13000000.0
2008-04-15 14:17:00,4.70368,4.70529,4.70349,4.70443,22000000.0
2008-04-15 14:18:00,4.70385,4.70487,4.70319,4.70365,15000000.0
2008-04-15 14:19:00,4.70459,4.70484,4.70278,4.70278,12000000.0
2008-04-15 14:20:00,4.70419,4.7056,4.70339,4.7056,7000000.0
2008-04-15 14:21:00,4.70565,4.70567,4.70386,4.70392,13000000.0
2008-04-15 14:22:00,4.70567,4.70598,4.70464,4.70519,8000000.0
2008-04-15 14:23:00,4.70417,4.70509,4.70384,4.70455,11000000.0
2008-04-15 14:24:00,4.70476,4.70544,4.70418,4.7054,13000000.0
2008-04-15 14:25:00,4.70463,4.70512,4.70363,4.7042,15000000.0
2008-04-15 14:26:00,4.70448,4.70448,4.70312,4.70404,8000000.0
2008-04-15 14:27:00,4.70396,4.70462,4.70385,4.70462,10000000.0
2008-04-15 14:28:00,4.70383,4.70442,4.70313,4.70387,11000000.0
2008-04-15 14:29:00,4.70424,4.70451,4.70299,4.70435,21000000.0
2008-04-15 14:30:00,4.70538,4.70846,4.70509,4.70828,11000000.0
2008-04-15 14:31:00,4.70887,4.70974,4.70655,4.70974,17000000.0
2008-04-15 14:32:00,4.71039,4.71241,4.7081,4.71241,15000000.0
2008-04-15 14:33:00,4.71279,4.71279,4.71074,4.71231,8000000.0
2008-04-15 14:34:00,4.71021,4.71122,4.70891,4.71038,9000000.0
2008-04-15 14:35:00,4.70961,4.71023,4.70909,4.71006,11000000.0
2008-04-15 14:36:00,4.71079,4.71557,4.71079,4.71557,15000000.0
2008-04-15 14:37:00,4.71585,4.71585,4.71297,4.71476,8000000.0
2008-04-15 14:38:00,4.71374,4.71497,4.71308,4.71395,10000000.0
2008-04-15 14:39:00,4.71375,4.71529,4.71275,4.71529,19000000.0
2008-04-15 14:40:00,4.7159,4.71824,4.7152,4.71676,15000000.0
2008-04-15 14:41:00,4.71627,4.71736,4.71517,4.71517,15000000.0
2008-04-15 14:42:00,4.71629,4.71629,4.71357,4.71521,17000000.0
2008-04-15 14:43:00,4.71474,4.71483,4.71294,4.71437,15000000.0
2008-04-15 14:44:00,4.7136,4.71381,4.71168,4.713,15000000.0
2008-04-15 14:45:00,4.71251,4.71303,4.71171,4.71258,9000000.0
2008-04-15 14:46:00,4.71188,4.71359,4.71121,4.71359,11000000.0
2008-04-15 14:47:00,4.71298,4.713,4.71118,4.71118,12000000.0
2008-04-15 14:48:00,4.71201,4.71342,4.71104,4.71191,12000000.0
2008-04-15 14:49:00,4.71062,4.71241,4.70955,4.71152,12000000.0
2008-04-15 14:50:00,4.70968,4.71105,4.70938,4.71074,15000000.0
2008-04-15 14:51:00,4.71093,4.71209,4.71041,4.71192,10000000.0
2008-04-15 14:52:00,4.71088,4.71185,4.71058,4.7108,13000000.0
2008-04-15 14:53:00,4.71048,4.71191,4.71028,4.71107,13000000.0
2008-04-15 14:54:00,4.71176,4.71195,4.71044,4.71101,9000000.0
2008-04-15 14:55:00,4.71151,4.71197,4.71072,4.71112,16000000.0
2008-04-15 14:56:00,4.71097,4.71184,4.70978,4.71067,15000000.0
2008-04-15 14:57:00,4.7103,4.7103,4.70869,4.70972,15000000.0
2008-04-15 14:58:00,4.70969,4.71047,4.70832,4.70916,11000000.0
2008-04-15 14:59:00,4.70918,4.7104,4.70815,4.70917,14000000.0
2008-04-15 15:00:00,4.71009,4.71181,4.70966,4.71149,18000000.0
2008-04-15 15:01:00,4.71134,4.71291,4.71011,4.7127,12000000.0
2008-04-15 15:02:00,4.71326,4.71611,4.71267,4.71611,7000000.0
2008-04-15 15:03:00,4.71653,4.71685,4.71518,4.71589,18000000.0
2008-04-15 15:04:00,4.71557,4.71584,4.71401,4.71566,21000000.0
2008-04-15 15:05:00,4.71537,4.7166,4.71433,4.71547,13000000.0
2008-04-15 15:06:00,4.71698,4.71727,4.71561,4.71664,14000000.0
2008-04-15 15:07:00,4.71729,4.71729,4.7155,4.71586,22000000.0
2008-04-15 15:08:00,4.71562,4.71774,4.71543,4.71774,10000000.0
2008-04-15 15:09:00,4.71702,4.71907,4.71671,4.71749,9000000.0
2008-04-15 15:10:00,4.71723,4.71763,4.71573,4.71581,14000000.0
2008-04-15 15:11:00,4.71688,4.71688,4.71491,4.71653,12000000.0
2008-04-15 15:12:00,4.71712,4.71731,4.71553,4.7162,13000000.0
2008-04-15 15:13:00,4.71624,4.71763,4.71592,4.71763,12000000.0
2008-04-15 15:14:00,4.71669,4.71738,4.71567,4.71632,10000000.0
2008-04-15 15:15:00,4.71595,4.71635,4.71422,4.71635,16000000.0
2008-04-15 15:16:00,4.71565,4.71931,4.71565,4.71911,15000000.0
2008-04-15 15:17:00,4.7184,4.7199,4.71816,4.71969,14000000.0
2008-04-15 15:18:00,4.72042,4.72042,4.71816,4.71899,12000000.0
2008-04-15 15:19:00,4.71961,4.72019,4.71883,4.71986,11000000.0
2008-04-15 15:20:00,4.71954,4.72092,4.71855,4.72021,14000000.0
2008-04-15 15:21:00,4.72,4.72097,4.71881,4.72039,14000000.0
2008-04-15 15:22:00,4.72079,4.72142,4.71945,4.71976,10000000.0
2008-04-15 15:23:00,4.72078,4.721,4.71836,4.71929,11000000.0
2008-04-15 15:24:00,4.72016,4.72016,4.71859,4.71912,10000000.0
2008-04-15 15:25:00,4.71939,4.71939,4.71733,4.71741,16000000.0
2008-04-15 15:26:00,4.71737,4.71754,4.71602,4.71602,15000000.0
2008-04-15 15:27:00,4.71721,4.71745,4.71594,4.71719,10000000.0
2008-04-15 15:28:00,4.71681,4.71703,4.71553,4.7161,11000000.0
2008-04-15 15:29:00,4.71515,4.71737,4.71514,4.71701,19000000.0
2008-04-15 15:30:00,4.71753,4.71771,4.71654,4.71771,10000000.0
2008-04-15 15:31:00,4.71654,4.7185,4.71654,4.71683,14000000.0
2008-04-15 15:32:00,4.7174,4.71847,4.71653,4.71847,12000000.0
2008-04-15 15:33:00,4.71786,4.71929,4.71695,4.71788,20000000.0
2008-04-15 15:34:00,4.71937,4.72041,4.71788,4.71977,12000000.0
2008-04-15 15:35:00,4.71789,4.71851,4.71637,4.71757,12000000.0
2008-04-15 15:36:00,4.71733,4.7177,4.71657,4.71672,10000000.0
2008-04-15 15:37:00,4.71748,4.71829,4.7164,4.71738,10000000.0
2008-04-15 15:38:00,4.71924,4.71945,4.71684,4.71862,13000000.0
2008-04-15 15:39:00,4.7175,4.71788,4.71627,4.71724,7000000.0
2008-04-15 15:40:00,4.71597,4.71598,4.71429,4.71436,10000000.0
2008-04-15 15:41:00,4.71553,4.7156,4.71433,4.71527,9000000.0
2008-04-15 15:42:00,4.71456,4.71557,4.71417,4.71548,13000000.0
2008-04-15 15:43:00,4.71498,4.7156,4.71417,4.71432,16000000.0
2008-04-15 15:44:00,4.71523,4.71686,4.71492,4.71632,14000000.0
2008-04-15 15:45:00,4.7173,4.71779,4.71616,4.71684,15000000.0
2008-04-15 15:46:00,4.71644,4.71814,4.71644,4.71769,13000000.0
2008-04-15 15:47:00,4.71635,4.71724,4.71622,4.71652,9000000.0
2008-04-15 15:48:00,4.71643,4.71784,4.71605,4.71626,21000000.0
2008-04-15 15:49:00,4.71768,4.71791,4.71579,4.71599,23000000.0
2008-04-15 15:50:00,4.71658,4.7168,4.71499,4.71561,12000000.0
2008-04-15 15:51:00,4.71688,4.71688,4.71557,4.71557,19000000.0
2008-04-15 15:52:00,4.71721,4.71784,4.7166,4.7166,15000000.0
2008-04-15 15:53:00,4.71683,4.71776,4.71615,4.71772,14000000.0
2008-04-15 15:54:00,4.71669,4.71705,4.71561,4.71603,15000000.0
2008-04-15 15:55:00,4.71761,4.71761,4.71448,4.71581,12000000.0
2008-04-15 15:56:00,4.71448,4.71595,4.71422,4.71494,18000000.0
2008-04-15 15:57:00,4.71617,4.71617,4.71444,4.71575,10000000.0
2008-04-15 15:58:00,4.71467,4.71612,4.71436,4.71612,22000000.0
2008-04-15 15:59:00,4.71627,4.7185,4.71533,4.71786,12000000.0
2008-04-15 16:00:00,4.71844,4.71858,4.71623,4.71777,12000000.0
2008-04-15 16:01:00,4.71643,4.71759,4.71582,4.71713,12000000.0
2008-04-15 16:02:00,4.7163,4.71765,4.71592,4.71675,13000000.0
2008-04-15 16:03:00,4.71689,4.71695,4.71519,4.71642,13000000.0
2008-04-15 16:04:00,4.71446,4.71603,4.71434,4.71582,11000000.0
2008-04-15 16:05:00,4.71555,4.71653,4.71522,4.71653,9000000.0
2008-04-15 16:06:00,4.71661,4.71661,4.715,4.71598,14000000.0
2008-04-15 16:07:00,4.71538,4.71538,4.71323,4.71368,15000000.0
2008-04-15 16:08:00,4.71505,4.71575,4.71397,4.71514,15000000.0
2008-04-15 16:09:00,4.71649,4.71649,4.7145,4.71526,17000000.0
2008-04-15 16:10:00,4.71594,4.71597,4.71462,4.71597,14000000.0
2008-04-15 16:11:00,4.71639,4.71639,4.71452,4.71546,9000000.0
2008-04-15 16:12:00,4.71338,4.71518,4.71338,4.71495,15000000.0
2008-04-15 16:13:00,4.71397,4.71521,4.71214,4.71521,14000000.0
2008-04-15 16:14:00,4.71337,4.71524,4.71335,4.71345,12000000.0
2008-04-15 16:15:00,4.71261,4.71355,4.71173,4.71253,14000000.0
2008-04-15 16:16:00,4.71245,4.71348,4.71213,4.71273,13000000.0
2008-04-15 16:17:00,4.71235,4.71366,4.71226,4.71366,18000000.0
2008-04-15 16:18:00,4.71301,4.71392,4.71236,4.7133,13000000.0
2008-04-15 16:19:00,4.71301,4.71396,4.71257,4.71322,8000000.0
2008-04-15 16:20:00,4.71413,4.71481,4.71249,4.7139,13000000.0
2008-04-15 16:21:00,4.71318,4.71481,4.71259,4.71337,12000000.0
2008-04-15 16:22:00,4.71466,4.71503,4.71348,4.71364,11000000.0
2008-04-15 16:23:00,4.71432,4.71464,4.71261,4.71348,14000000.0
2008-04-15 16:24:00,4.71412,4.71412,4.71231,4.71231,15000000.0
2008-04-15 16:25:00,4.71399,4.71399,4.71213,4.71337,11000000.0
2008-04-15 16:26:00,4.71318,4.71355,4.71191,4.71322,8000000.0
2008-04-15 16:27:00,4.71162,4.71319,4.71155,4.71319,10000000.0
2008-04-15 16:28:00,4.71238,4.71336,4.71169,4.71286,15000000.0
2008-04-15 16:29:00,4.71127,4.71237,4.71063,4.71063,7000000.0
2008-04-15 16:30:00,4.71075,4.71261,4.71033,4.71204,16000000.0
2008-04-15 16:31:00,4.71177,4.71325,4.71158,4.71325,14000000.0
2008-04-15 16:32:00,4.71183,4.71277,4.71172,4.71211,7000000.0
2008-04-15 16:33:00,4.71169,4.71302,4.71164,4.71249,8000000.0
2008-04-15 16:34:00,4.71264,4.7137,4.71255,4.7137,8000000.0
2008-04-15 16:35:00,4.71304,4.7138,4.71238,4.7138,9000000.0
2008-04-15 16:36:00,4.71281,4.71355,4.71221,4.71221,13000000.0
2008-04-15 16:37:00,4.71247,4.71459,4.71247,4.71366,18000000.0
2008-04-15 16:38:00,4.71399,4.71486,4.7131,4.7131,18000000.0
2008-04-15 16:39:00,4.7142,4.7144,4.71294,4.71374,20000000.0
2008-04-15 16:40:00,4.71398,4.71402,4.71171,4.71311,13000000.0
2008-04-15 16:41:00,4.71269,4.71269,4.71115,4.71204,20000000.0
2008-04-15 16:42:00,4.71253,4.7146,4.71212,4.71348,18000000.0
2008-04-15 16:43:00,4.71466,4.71466,4.71322,4.71383,15000000.0
2008-04-15 16:44:00,4.71412,4.71474,4.71336,4.71354,20000000.0
2008-04-15 16:45:00,4.7137,4.71533,4.7137,4.71462,13000000.0
2008-04-15 16:46:00,4.71571,4.71572,4.71427,4.71503,15000000.0
2008-04-15 16:47:00,4.71492,4.71548,4.71449,4.71527,8000000.0
2008-04-15 16:48:00,4.71483,4.7154,4.71433,4.71445,11000000.0
2008-04-15 16:49:00,4.71572,4.71572,4.71399,4.71498,12000000.0
2008-04-15 16:50:00,4.71416,4.7143,4.71285,4.71387,15000000.0
2008-04-15 16:51:00,4.7139,4.7139,4.7118,4.71364,18000000.0
2008-04-15 16:52:00,4.71389,4.71389,4.7111,4.71214,14000000.0
2008-04-15 16:53:00,4.7126,4.71274,4.71103,4.7119,8000000.0
2008-04-15 16:54:00,4.71159,4.71244,4.71089,4.71244,11000000.0
2008-04-15 16:55:00,4.71198,4.71293,4.71095,4.71238,12000000.0
2008-04-15 16:56:00,4.7137,4.7137,4.71235,4.71341,10000000.0
2008-04-15 16:57:00,4.71373,4.71416,4.71247,4.71379,8000000.0
2008-04-15 16:58:00,4.71206,4.71414,4.71206,4.71414,9000000.0
2008-04-15 16:59:00,4.71409,4.71442,4.71289,4.71424,13000000.0
2008-04-15 17:00:00,4.71343,4.71397,4.71325,4.71394,11000000.0
2008-04-15 17:01:00,4.71368,4.71517,4.71322,4.71376,12000000.0
2008-04-15 17:02:00,4.71373,4.71442,4.71285,4.71442,10000000.0
2008-04-15 17:03:00,4.715,4.7151,4.71338,4.7151,16000000.0
2008-04-15 17:04:00,4.71508,4.71542,4.71415,4.71426,13000000.0
2008-04-15 17:05:00,4.71483,4.71535,4.71378,4.71503,16000000.0
2008-04-15 17:06:00,4.71519,4.71568,4.71427,4.71553,12000000.0
2008-04-15 17:07:00,4.71536,4.71573,4.71419,4.71508,8000000.0
2008-04-15 17:08:00,4.71565,4.71565,4.71316,4.71486,21000000.0
2008-04-15 17:09:00,4.71284,4.71401,4.71284,4.71306,16000000.0
2008-04-15 17:10:00,4.71452,4.71457,4.71304,4.71304,11000000.0
2008-04-15 17:11:00,4.71402,4.71439,4.71335,4.71407,11000000.0
2008-04-15 17:12:00,4.71473,4.71483,4.71344,4.71375,9000000.0
2008-04-15 17:13:00,4.71428,4.71464,4.71371,4.71464,9000000.0
2008-04-15 17:14:00,4.71343,4.71494,4.71343,4.71469,17000000.0
2008-04-15 17:15:00,4.71382,4.71468,4.71326,4.71451,11000000.0
2008-04-15 17:16:00,4.71475,4.71508,4.71355,4.71482,15000000.0
2008-04-15 17:17:00,4.71546,4.71596,4.71442,4.7155,13000000.0
2008-04-15 17:18:00,4.71458,4.71549,4.71382,4.71445,15000000.0
2008-04-15 17:19:00,4.71401,4.71521,4.7137,4.71405,17000000.0
2008-04-15 17:20:00,4.71472,4.71533,4.71433,4.71456,12000000.0
2008-04-15 17:21:00,4.71439,4.71501,4.71439,4.7145,7000000.0
2008-04-15 17:22:00,4.71491,4.71509,4.71348,4.71427,14000000.0
2008-04-15 17:23:00,4.71427,4.71479,4.71349,4.71445,13000000.0
2008-04-15 17:24:00,4.71353,4.71475,4.71321,4.71445,9000000.0
2008-04-15 17:25:00,4.71342,4.7135,4.71242,4.71281,11000000.0
2008-04-15 17:26:00,4.71296,4.71421,4.71229,4.71417,16000000.0
2008-04-15 17:27:00,4.71368,4.71387,4.71308,4.71346,9000000.0
2008-04-15 17:28:00,4.71345,4.71412,4.71238,4.71337,15000000.0
2008-04-15 17:29:00,4.71277,4.71409,4.71277,4.71409,11000000.0
2008-04-15 17:30:00,4.71279,4.71414,4.7122,4.71273,19000000.0
2008-04-15 17:31:00,4.71304,4.71326,4.7123,4.71275,11000000.0
2008-04-15 17:32:00,4.7122,4.71328,4.71176,4.71328,9000000.0
2008-04-15 17:33:00,4.71324,4.71351,4.71196,4.71306,10000000.0
2008-04-15 17:34:00,4.71217,4.71263,4.71088,4.71236,14000000.0
2008-04-15 17:35:00,4.71165,4.7133,4.71107,4.71313,13000000.0
2008-04-15 17:36:00,4.71223,4.71311,4.71199,4.71311,11000000.0
2008-04-15 17:37:00,4.71315,4.714,4.71182,4.71304,15000000.0
2008-04-15 17:38:00,4.71168,4.71314,4.71168,4.71239,17000000.0
2008-04-15 17:39:00,4.71205,4.7129,4.71183,4.71217,8000000.0
2008-04-15 17:40:00,4.71167,4.71328,4.71155,4.71328,12000000.0
2008-04-15 17:41:00,4.71271,4.71286,4.71115,4.71202,21000000.0
2008-04-15 17:42:00,4.71072,4.71259,4.71072,4.71239,13000000.0
2008-04-15 17:43:00,4.71277,4.71289,4.71108,4.71276,11000000.0
2008-04-15 17:44:00,4.71222,4.71354,4.71191,4.71223,19000000.0
2008-04-15 17:45:00,4.71332,4.71343,4.71257,4.71314,10000000.0
2008-04-15 17:46:00,4.71377,4.71471,4.71275,4.71445,13000000.0
2008-04-15 17:47:00,4.71518,4.71559,4.71454,4.71546,9000000.0
2008-04-15 17:48:00,4.71545,4.71559,4.7141,4.71525,14000000.0
2008-04-15 17:49:00,4.71531,4.71572,4.71447,4.7156,14000000.0
2008-04-15 17:50:00,4.71535,4.71603,4.71447,4.71592,17000000.0
2008-04-15 17:51:00,4.71583,4.71655,4.71494,4.71494,13000000.0
2008-04-15 17:52:00,4.71655,4.71667,4.71498,4.71498,24000000.0
2008-04-15 17:53:00,4.71553,4.71639,4.71504,4.71627,16000000.0
2008-04-15 17:54:00,4.71477,4.71614,4.71477,4.71578,16000000.0
2008-04-15 17:55:00,4.71578,4.7163,4.71459,4.7163,13000000.0
2008-04-15 17:56:00,4.71645,4.71712,4.71548,4.71671,15000000.0
2008-04-15 17:57:00,4.71589,4.71679,4.71566,4.71652,10000000.0
2008-04-15 17:58:00,4.71543,4.71672,4.71467,4.71467,15000000.0
2008-04-15 17:59:00,4.71563,4.71563,4.71339,4.71544,13000000.0
2008-04-15 18:00:00,4.71475,4.71497,4.71398,4.71434,7000000.0
2008-04-15 18:01:00,4.71341,4.71509,4.71334,4.7138,18000000.0
2008-04-15 18:02:00,4.71465,4.71493,4.71322,4.71388,17000000.0
2008-04-15 18:03:00,4.71459,4.71518,4.71376,4.71414,16000000.0
2008-04-15 18:04:00,4.71391,4.71437,4.71324,4.71427,14000000.0
2008-04-15 18:05:00,4.71376,4.71411,4.71346,4.71384,13000000.0
2008-04-15 18:06:00,4.71388,4.71443,4.71287,4.71313,18000000.0
2008-04-15 18:07:00,4.71353,4.71389,4.71259,4.71333,12000000.0
2008-04-15 18:08:00,4.71323,4.71476,4.71234,4.71466,18000000.0
2008-04-15 18:09:00,4.715,4.715,4.71333,4.7145,12000000.0
2008-04-15 18:10:00,4.71478,4.71478,4.71356,4.71398,13000000.0
2008-04-15 18:11:00,4.71499,4.71499,4.71374,4.71438,10000000.0
2008-04-15 18:12:00,4.71415,4.71465,4.71374,4.7138,11000000.0
2008-04-15 18:13:00,4.71413,4.71427,4.71267,4.7133,14000000.0
2008-04-15 18:14:00,4.71461,4.71461,4.71319,4.7135,10000000.0
2008-04-15 18:15:00,4.71429,4.71429,4.71259,4.71384,10000000.0
2008-04-15 18:16:00,4.71257,4.7141,4.71257,4.71406,9000000.0
2008-04-15 18:17:00,4.71427,4.71427,4.71283,4.71355,18000000.0
2008-04-15 18:18:00,4.71423,4.71423,4.71286,4.71312,14000000.0
2008-04-15 18:19:00,4.71366,4.7141,4.71272,4.71342,10000000.0
2008-04-15 18:20:00,4.71296,4.71403,4.71265,4.71403,15000000.0
2008-04-15 18:21:00,4.71336,4.71442,4.71272,4.71421,18000000.0
2008-04-15 18:22:00,4.71453,4.71468,4.71342,4.71417,14000000.0
2008-04-15 18:23:00,4.71382,4.71412,4.71317,4.71317,7000000.0
2008-04-15 18:24:00,4.71473,4.71473,4.71355,4.71369,9000000.0
2008-04-15 18:25:00,4.71415,4.71452,4.71329,4.71329,13000000.0
2008-04-15 18:26:00,4.71369,4.71523,4.71305,4.71422,16000000.0
2008-04-15 18:27:00,4.71503,4.71529,4.71393,4.71449,14000000.0
2008-04-15 18:28:00,4.71486,4.71555,4.71383,4.7148,13000000.0
2008-04-15 18:29:00,4.71479,4.71604,4.71461,4.71604,11000000.0
2008-04-15 18:30:00,4.71596,4.71722,4.71588,4.71588,16000000.0
2008-04-15 18:31:00,4.71594,4.71691,4.71488,4.71515,12000000.0
2008-04-15 18:32:00,4.71492,4.71633,4.71446,4.71633,11000000.0
2008-04-15 18:33:00,4.71662,4.71662,4.71494,4.71636,13000000.0
2008-04-15 18:34:00,4.71673,4.71673,4.71526,4.71542,13000000.0
2008-04-15 18:35:00,4.71575,4.71675,4.71521,4.71669,18000000.0
2008-04-15 18:36:00,4.71677,4.71759,4.71587,4.71637,18000000.0
2008-04-15 18:37:00,4.71652,4.71722,4.7153,4.71644,18000000.0
2008-04-15 18:38:00,4.71625,4.71707,4.71589,4.71707,11000000.0
2008-04-15 18:39:00,4.71704,4.71753,4.71553,4.71753,11000000.0
2008-04-15 18:40:00,4.71676,4.71747,4.71648,4.71747,14000000.0
2008-04-15 18:41:00,4.71668,4.71687,4.71548,4.71632,16000000.0
2008-04-15 18:42:00,4.71623,4.71653,4.7147,4.7147,14000000.0
2008-04-15 18:43:00,4.71658,4.71658,4.71507,4.7161,10000000.0
2008-04-15 18:44:00,4.71591,4.71615,4.71483,4.71601,13000000.0
2008-04-15 18:45:00,4.71565,4.7162,4.71451,4.71568,13000000.0
2008-04-15 18:46:00,4.71578,4.71578,4.71413,4.71567,12000000.0
2008-04-15 18:47:00,4.71409,4.71579,4.71409,4.7149,14000000.0
2008-04-15 18:48:00,4.71518,4.71654,4.71482,4.71523,15000000.0
2008-04-15 18:49:00,4.71578,4.71665,4.71496,4.71524,12000000.0
2008-04-15 18:50:00,4.71651,4.71697,4.71542,4.71542,9000000.0
2008-04-15 18:51:00,4.7164,4.71718,4.71603,4.71718,17000000.0
2008-04-15 18:52:00,4.716,4.71656,4.71543,4.71599,9000000.0
2008-04-15 18:53:00,4.71612,4.71673,4.71529,4.71529,14000000.0
2008-04-15 18:54:00,4.71628,4.71715,4.71584,4.71659,14000000.0
2008-04-15 18:55:00,4.71562,4.71723,4.71562,4.71723,10000000.0
2008-04-15 18:56:00,4.71652,4.71737,4.71615,4.71708,16000000.0
2008-04-15 18:57:00,4.71632,4.71787,4.71632,4.71747,17000000.0
2008-04-15 18:58:00,4.71598,4.71738,4.7158,4.71641,14000000.0
2008-04-15 18:59:00,4.71746,4.71746,4.71558,4.71566,14000000.0
2008-04-15 19:00:00,4.71519,4.71686,4.71511,4.71686,15000000.0
2008-04-15 19:01:00,4.71642,4.71773,4.71567,4.71773,15000000.0
2008-04-15 19:02:00,4.71796,4.71842,4.71673,4.71723,14000000.0
2008-04-15 19:03:00,4.71791,4.71791,4.71645,4.71677,14000000.0
2008-04-15 19:04:00,4.71784,4.71788,4.7165,4.7178,12000000.0
2008-04-15 19:05:00,4.71816,4.71816,4.71655,4.71724,15000000.0
2008-04-15 19:06:00,4.71727,4.71817,4.71663,4.7175,16000000.0
2008-04-15 19:07:00,4.71736,4.71844,4.71687,4.71803,20000000.0
2008-04-15 19:08:00,4.71672,4.71861,4.71672,4.71861,8000000.0
2008-04-15 19:09:00,4.71897,4.71897,4.71693,4.71708,17000000.0
2008-04-15 19:10:00,4.71782,4.71852,4.71709,4.71822,9000000.0
2008-04-15 19:11:00,4.71829,4.71887,4.71757,4.7182,16000000.0
2008-04-15 19:12:00,4.71832,4.71927,4.71738,4.71927,13000000.0
2008-04-15 19:13:00,4.71737,4.71948,4.71733,4.71879,10000000.0
2008-04-15 19:14:00,4.71876,4.72084,4.71868,4.72077,20000000.0
2008-04-15 19:15:00,4.72043,4.72186,4.71959,4.7216,12000000.0
2008-04-15 19:16:00,4.72074,4.72143,4.72023,4.72026,8000000.0
2008-04-15 19:17:00,4.71994,4.72098,4.71941,4.7196,18000000.0
2008-04-15 19:18:00,4.71901,4.72038,4.71884,4.71931,11000000.0
2008-04-15 19:19:00,4.7195,4.7204,4.71879,4.72,12000000.0
2008-04-15 19:20:00,4.72098,4.72113,4.71892,4.71968,14000000.0
2008-04-15 19:21:00,4.72054,4.7216,4.72035,4.72078,13000000.0
2008-04-15 19:22:00,4.72092,4.72104,4.71949,4.72104,12000000.0
2008-04-15 19:23:00,4.72065,4.72109,4.71919,4.71919,14000000.0
2008-04-15 19:24:00,4.72048,4.72089,4.71902,4.72031,19000000.0
2008-04-15 19:25:00,4.71973,4.72032,4.71924,4.71984,8000000.0
2008-04-15 19:26:00,4.71971,4.72103,4.71971,4.72038,7000000.0
2008-04-15 19:27:00,4.72108,4.72499,4.7209,4.72499,20000000.0
2008-04-15 19:28:00,4.72535,4.72602,4.72427,4.72596,17000000.0
2008-04-15 19:29:00,4.72564,4.72566,4.72407,4.72471,10000000.0
2008-04-15 19:30:00,4.72453,4.72537,4.72399,4.72537,15000000.0
2008-04-15 19:31:00,4.72634,4.72877,4.72611,4.72877,11000000.0
2008-04-15 19:32:00,4.7292,4.7292,4.7269,4.72778,9000000.0
2008-04-15 19:33:00,4.72558,4.72726,4.72479,4.72615,14000000.0
2008-04-15 19:34:00,4.72655,4.72657,4.72564,4.72645,17000000.0
2008-04-15 19:35:00,4.72616,4.728,4.72589,4.72765,8000000.0
2008-04-15 19:36:00,4.72836,4.7284,4.72654,4.72654,15000000.0
2008-04-15 19:37:00,4.72624,4.72693,4.72603,4.72624,8000000.0
2008-04-15 19:38:00,4.726,4.72759,4.726,4.72759,15000000.0
2008-04-15 19:39:00,4.72699,4.72734,4.7263,4.72678,17000000.0
2008-04-15 19:40:00,4.72567,4.72643,4.72481,4.72603,16000000.0
2008-04-15 19:41:00,4.72549,4.72638,4.72498,4.72638,11000000.0
2008-04-15 19:42:00,4.72611,4.7263,4.72502,4.72514,15000000.0
2008-04-15 19:43:00,4.72547,4.72581,4.72478,4.72524,14000000.0
2008-04-15 19:44:00,4.72411,4.72585,4.72411,4.72569,14000000.0
2008-04-15 19:45:00,4.72561,4.72633,4.72459,4.72537,15000000.0
2008-04-15 19:46:00,4.72559,4.72706,4.72523,4.72706,15000000.0
2008-04-15 19:47:00,4.72621,4.72716,4.72533,4.72542,16000000.0
2008-04-15 19:48:00,4.72585,4.72667,4.7251,4.72645,16000000.0
2008-04-15 19:49:00,4.7253,4.72609,4.72466,4.72466,8000000.0
2008-04-15 19:50:00,4.72549,4.72617,4.72511,4.72576,9000000.0
2008-04-15 19:51:00,4.72499,4.72567,4.72422,4.72567,19000000.0
2008-04-15 19:52:00,4.72443,4.72547,4.72384,4.72545,11000000.0
2008-04-15 19:53:00,4.72478,4.72554,4.72348,4.72383,14000000.0
2008-04-15 19:54:00,4.72496,4.72597,4.72423,4.72517,18000000.0
2008-04-15 19:55:00,4.7251,4.72615,4.72496,4.72581,13000000.0
2008-04-15 19:56:00,4.72531,4.72592,4.72493,4.7259,10000000.0
2008-04-15 19:57:00,4.72626,4.72626,4.72442,4.72456,16000000.0
2008-04-15 19:58:00,4.72516,4.7256,4.72377,4.72377,15000000.0
2008-04-15 19:59:00,4.72427,4.72542,4.72371,4.72461,14000000.0
2008-04-15 20:00:00,4.72507,4.72602,4.72429,4.72506,11000000.0
2008-04-15 20:01:00,4.72555,4.72624,4.72424,4.72482,24000000.0
2008-04-15 20:02:00,4.72536,4.72536,4.72401,4.72498,11000000.0
2008-04-15 20:03:00,4.72479,4.72483,4.72231,4.72231,11000000.0
2008-04-15 20:04:00,4.72284,4.72416,4.72203,4.72416,10000000.0
2008-04-15 20:05:00,4.72437,4.72437,4.72236,4.7238,17000000.0
2008-04-15 20:06:00,4.72339,4.7243,4.72235,4.7243,10000000.0
2008-04-15 20:07:00,4.72415,4.72415,4.72218,4.72328,14000000.0
2008-04-15 20:08:00,4.72319,4.72373,4.72201,4.72201,13000000.0
2008-04-15 20:09:00,4.72235,4.72327,4.72221,4.72275,11000000.0
2008-04-15 20:10:00,4.72396,4.72396,4.72223,4.72271,11000000.0
2008-04-15 20:11:00,4.72251,4.72395,4.72245,4.72318,9000000.0
2008-04-15 20:12:00,4.72326,4.72405,4.72281,4.72297,16000000.0
2008-04-15 20:13:00,4.72417,4.72417,4.72243,4.7232,11000000.0
2008-04-15 20:14:00,4.72284,4.72376,4.72174,4.72296,19000000.0
2008-04-15 20:15:00,4.72294,4.72354,4.72204,4.72308,13000000.0
2008-04-15 20:16:00,4.72299,4.72392,4.72233,4.72341,15000000.0
2008-04-15 20:17:00,4.72342,4.72381,4.72268,4.72331,8000000.0
2008-04-15 20:18:00,4.72348,4.72348,4.72211,4.72211,14000000.0
2008-04-15 20:19:00,4.72201,4.72279,4.72083,4.72222,14000000.0
2008-04-15 20:20:00,4.72095,4.72206,4.7205,4.72107,12000000.0
2008-04-15 20:21:00,4.72128,4.72194,4.72103,4.72162,9000000.0
2008-04-15 20:22:00,4.72163,4.7221,4.72072,4.72176,17000000.0
2008-04-15 20:23:00,4.72221,4.72239,4.72101,4.72178,11000000.0
2008-04-15 20:24:00,4.72251,4.72251,4.72081,4.72208,16000000.0
2008-04-15 20:25:00,4.72185,4.72252,4.72116,4.72116,11000000.0
2008-04-15 20:26:00,4.72239,4.72294,4.7219,4.72294,8000000.0
2008-04-15 20:27:00,4.72271,4.7233,4.7215,4.7215,13000000.0
2008-04-15 20:28:00,4.72106,4.72209,4.72093,4.72154,15000000.0
2008-04-15 20:29:00,4.72156,4.72175,4.72057,4.72146,16000000.0
2008-04-15 20:30:00,4.7219,4.7219,4.72048,4.72138,8000000.0
2008-04-15 20:31:00,4.72189,4.72211,4.72064,4.72193,18000000.0
2008-04-15 20:32:00,4.72124,4.72161,4.72082,4.72121,7000000.0
2008-04-15 20:33:00,4.72107,4.72191,4.71996,4.7209,13000000.0
2008-04-15 20:34:00,4.72064,4.72126,4.71969,4.72047,13000000.0
2008-04-15 20:35:00,4.72043,4.7215,4.72009,4.72127,9000000.0
2008-04-15 20:36:00,4.7209,4.72144,4.72005,4.72066,17000000.0
2008-04-15 20:37:00,4.7192,4.72043,4.71897,4.71935,14000000.0
2008-04-15 20:38:00,4.71982,4.72061,4.71879,4.71916,16000000.0
2008-04-15 20:39:00,4.71935,4.71993,4.71836,4.71918,14000000.0
2008-04-15 20:40:00,4.71941,4.72142,4.71906,4.7208,17000000.0
2008-04-15 20:41:00,4.72085,4.72125,4.71959,4.71959,16000000.0
2008-04-15 20:42:00,4.72016,4.72086,4.71967,4.72085,22000000.0
2008-04-15 20:43:00,4.72069,4.72069,4.71928,4.72044,18000000.0
2008-04-15 20:44:00,4.72047,4.72058,4.71927,4.72034,16000000.0
2008-04-15 20:45:00,4.71995,4.72042,4.71936,4.72038,8000000.0
2008-04-15 20:46:00,4.71961,4.72049,4.71878,4.72017,19000000.0
2008-04-15 20:47:00,4.72031,4.72031,4.71916,4.71916,12000000.0
2008-04-15 20:48:00,4.72056,4.72056,4.71908,4.72041,9000000.0
2008-04-15 20:49:00,4.72018,4.72101,4.71933,4.7208,19000000.0
2008-04-15 20:50:00,4.71898,4.72028,4.71898,4.71942,15000000.0
2008-04-15 20:51:00,4.71967,4.72007,4.7186,4.7186,9000000.0
2008-04-15 20:52:00,4.7206,4.7206,4.71911,4.72011,11000000.0
2008-04-15 20:53:00,4.71954,4.72006,4.71816,4.71938,15000000.0
2008-04-15 20:54:00,4.71827,4.71941,4.71711,4.71781,12000000.0
2008-04-15 20:55:00,4.71639,4.7187,4.71639,4.71734,18000000.0
2008-04-15 20:56:00,4.71634,4.71824,4.71634,4.7174,12000000.0
2008-04-15 20:57:00,4.7184,4.71863,4.71719,4.7178,13000000.0
2008-04-15 20:58:00,4.71869,4.71919,4.71788,4.71859,11000000.0
2008-04-15 20:59:00,4.71768,4.71932,4.71731,4.71731,11000000.0
2008-04-15 21:00:00,4.7189,4.7189,4.71776,4.71815,17000000.0
2008-04-15 21:01:00,4.71792,4.71901,4.71745,4.71901,10000000.0
2008-04-15 21:02:00,4.71797,4.71877,4.71764,4.71831,8000000.0
2008-04-15 21:03:00,4.71933,4.71933,4.71798,4.71818,19000000.0
2008-04-15 21:04:00,4.71819,4.7197,4.71771,4.71879,18000000.0
2008-04-15 21:05:00,4.71893,4.71976,4.7186,4.71914,14000000.0
2008-04-15 21:06:00,4.71991,4.72088,4.71968,4.72001,12000000.0
2008-04-15 21:07:00,4.71958,4.72027,4.71948,4.72027,10000000.0
2008-04-15 21:08:00,4.71898,4.72088,4.71898,4.7207,14000000.0
2008-04-15 21:09:00,4.72015,4.72088,4.71912,4.71961,16000000.0
2008-04-15 21:10:00,4.71989,4.72164,4.71941,4.72062,15000000.0
2008-04-15 21:11:00,4.72185,4.72206,4.72081,4.72093,13000000.0
2008-04-15 21:12:00,4.7212,4.72181,4.72071,4.72181,10000000.0
2008-04-15 21:13:00,4.72101,4.72192,4.72046,4.72094,14000000.0
2008-04-15 21:14:00,4.721,4.72179,4.721,4.72132,10000000.0
2008-04-15 21:15:00,4.72151,4.72207,4.72099,4.72207,15000000.0
2008-04-15 21:16:00,4.72039,4.72166,4.72008,4.72166,11000000.0
2008-04-15 21:17:00,4.72143,4.72203,4.72092,4.72184,13000000.0
2008-04-15 21:18:00,4.72053,4.72199,4.7203,4.72065,17000000.0
2008-04-15 21:19:00,4.72159,4.72271,4.72058,4.72231,12000000.0
2008-04-15 21:20:00,4.72208,4.72266,4.72097,4.72266,14000000.0
2008-04-15 21:21:00,4.7217,4.7233,4.7217,4.72287,11000000.0
2008-04-15 21:22:00,4.72181,4.72328,4.72181,4.72308,9000000.0
2008-04-15 21:23:00,4.72245,4.72286,4.72186,4.72202,7000000.0
2008-04-15 21:24:00,4.72237,4.72311,4.72187,4.72208,11000000.0
2008-04-15 21:25:00,4.72274,4.72298,4.72229,4.72246,7000000.0
2008-04-15 21:26:00,4.72222,4.72301,4.72199,4.72234,13000000.0
2008-04-15 21:27:00,4.72169,4.72243,4.72169,4.7223,11000000.0
2008-04-15 21:28:00,4.72324,4.72343,4.72218,4.72265,15000000.0
2008-04-15 21:29:00,4.72202,4.72312,4.72194,4.72291,12000000.0
2008-04-15 21:30:00,4.72366,4.72402,4.7222,4.72379,10000000.0
2008-04-15 21:31:00,4.72299,4.72409,4.72293,4.72335,10000000.0
2008-04-15 21:32:00,4.72407,4.72469,4.72308,4.72419,12000000.0
2008-04-15 21:33:00,4.72453,4.72453,4.72288,4.72288,19000000.0
2008-04-15 21:34:00,4.72365,4.72365,4.72188,4.72188,8000000.0
2008-04-15 21:35:00,4.72296,4.72352,4.72213,4.72311,20000000.0
2008-04-15 21:36:00,4.72217,4.72379,4.72217,4.72267,19000000.0
2008-04-15 21:37:00,4.72282,4.72358,4.72253,4.72299,19000000.0
2008-04-15 21:38:00,4.72361,4.72364,4.72244,4.72319,13000000.0
2008-04-15 21:39:00,4.72305,4.72436,4.7225,4.72264,17000000.0
2008-04-15 21:40:00,4.72278,4.72359,4.72222,4.72358,7000000.0
2008-04-15 21:41:00,4.72236,4.72281,4.72176,4.72238,11000000.0
2008-04-15 21:42:00,4.72277,4.72289,4.72203,4.72255,18000000.0
2008-04-15 21:43:00,4.72288,4.72343,4.72185,4.72343,13000000.0
2008-04-15 21:44:00,4.72158,4.72296,4.72158,4.72222,16000000.0
2008-04-15 21:45:00,4.7221,4.72325,4.7221,4.72283,11000000.0
2008-04-15 21:46:00,4.7229,4.72315,4.72168,4.72256,13000000.0
2008-04-15 21:47:00,4.72229,4.72306,4.722,4.7225,13000000.0
2008-04-15 21:48:00,4.7216,4.72281,4.7216,4.72198,17000000.0
2008-04-15 21:49:00,4.72165,4.72265,4.72118,4.72118,8000000.0
2008-04-15 21:50:00,4.72219,4.72219,4.72042,4.72042,11000000.0
2008-04-15 21:51:00,4.72206,4.72217,4.72066,4.72066,13000000.0
2008-04-15 21:52:00,4.7216,4.72206,4.72064,4.72133,13000000.0
2008-04-15 21:53:00,4.72123,4.72167,4.72056,4.72057,14000000.0
2008-04-15 21:54:00,4.72197,4.72197,4.72105,4.72155,11000000.0
2008-04-15 21:55:00,4.72099,4.72168,4.72062,4.72075,17000000.0
2008-04-15 21:56:00,4.7213,4.72166,4.71976,4.72025,12000000.0
2008-04-15 21:57:00,4.72059,4.72067,4.71967,4.72051,16000000.0
2008-04-15 21:58:00,4.72006,4.72006,4.71869,4.71908,9000000.0
2008-04-15 21:59:00,4.71984,4.71984,4.71777,4.71941,18000000.0
2008-04-15 22:00:00,4.71935,4.71969,4.71775,4.71775,13000000.0
2008-04-15 22:01:00,4.71762,4.71898,4.71757,4.71828,11000000.0
2008-04-15 22:02:00,4.71858,4.71942,4.71762,4.71799,17000000.0
2008-04-15 22:03:00,4.71945,4.71945,4.71751,4.71752,23000000.0
2008-04-15 22:04:00,4.71815,4.71887,4.71763,4.71811,15000000.0
2008-04-15 22:05:00,4.71863,4.71863,4.71673,4.7176,14000000.0
2008-04-15 22:06:00,4.71813,4.71828,4.7169,4.7177,15000000.0
2008-04-15 22:07:00,4.71708,4.71817,4.71675,4.71817,9000000.0
2008-04-15 22:08:00,4.71714,4.71826,4.71655,4.71758,18000000.0
2008-04-15 22:09:00,4.71653,4.71837,4.71652,4.7166,11000000.0
2008-04-15 22:10:00,4.71704,4.71864,4.71704,4.71774,7000000.0
2008-04-15 22:11:00,4.71667,4.71787,4.71667,4.71762,8000000.0
2008-04-15 22:12:00,4.71743,4.7186,4.71736,4.71771,16000000.0
2008-04-15 22:13:00,4.71775,4.71877,4.71718,4.71788,24000000.0
2008-04-15 22:14:00,4.71811,4.71888,4.71742,4.71888,9000000.0
2008-04-15 22:15:00,4.71819,4.71867,4.71758,4.71758,10000000.0
2008-04-15 22:16:00,4.71811,4.71876,4.71769,4.7186,13000000.0
2008-04-15 22:17:00,4.71728,4.71881,4.71728,4.71767,20000000.0
2008-04-15 22:18:00,4.71885,4.71933,4.71788,4.71872,11000000.0
2008-04-15 22:19:00,4.72032,4.72079,4.71896,4.71896,15000000.0
2008-04-15 22:20:00,4.72013,4.72091,4.71984,4.72041,16000000.0
2008-04-15 22:21:00,4.72078,4.72117,4.71957,4.7203,12000000.0
2008-04-15 22:22:00,4.72046,4.72116,4.7198,4.72084,14000000.0
2008-04-15 22:23:00,4.72054,4.72115,4.72013,4.7211,11000000.0
2008-04-15 22:24:00,4.72069,4.72217,4.72069,4.72207,16000000.0
2008-04-15 22:25:00,4.72086,4.72248,4.72086,4.72102,14000000.0
2008-04-15 22:26:00,4.72111,4.72191,4.72084,4.72174,10000000.0
2008-04-15 22:27:00,4.72177,4.72205,4.72053,4.72145,14000000.0
2008-04-15 22:28:00,4.72101,4.72101,4.71993,4.72054,12000000.0
2008-04-15 22:29:00,4.71974,4.72174,4.71974,4.71995,13000000.0
2008-04-15 22:30:00,4.72052,4.72052,4.71933,4.71933,8000000.0
2008-04-15 22:31:00,4.72075,4.72075,4.71919,4.72068,11000000.0
2008-04-15 22:32:00,4.71935,4.7212,4.71935,4.72001,20000000.0
2008-04-15 22:33:00,4.71951,4.72078,4.71911,4.72002,11000000.0
2008-04-15 22:34:00,4.71969,4.72061,4.71938,4.71995,10000000.0
2008-04-15 22:35:00,4.71924,4.72095,4.71924,4.71957,13000000.0
2008-04-15 22:36:00,4.72059,4.72087,4.71933,4.72025,9000000.0
2008-04-15 22:37:00,4.72048,4.72064,4.71941,4.72064,13000000.0
2008-04-15 22:38:00,4.71922,4.7202,4.71909,4.7202,9000000.0
2008-04-15 22:39:00,4.71905,4.7198,4.71778,4.71822,12000000.0
2008-04-15 22:40:00,4.71765,4.7194,4.71765,4.71814,9000000.0
2008-04-15 22:41:00,4.71814,4.7185,4.71717,4.71766,14000000.0
2008-04-15 22:42:00,4.71747,4.71863,4.71657,4.71743,13000000.0
2008-04-15 22:43:00,4.71707,4.71796,4.71638,4.71661,12000000.0
2008-04-15 22:44:00,4.71712,4.71737,4.7165,4.7165,15000000.0
2008-04-15 22:45:00,4.71739,4.71808,4.71645,4.71719,13000000.0
2008-04-15 22:46:00,4.71717,4.71837,4.71669,4.71696,14000000.0
2008-04-15 22:47:00,4.71781,4.71829,4.71675,4.71809,15000000.0
2008-04-15 22:48:00,4.71863,4.71863,4.7176,4.71786,13000000.0
2008-04-15 22:49:00,4.71766,4.71921,4.71766,4.71849,13000000.0
2008-04-15 22:50:00,4.71835,4.71913,4.71778,4.71824,15000000.0
2008-04-15 22:51:00,4.7182,4.71884,4.7177,4.71806,14000000.0
2008-04-15 22:52:00,4.7177,4.71883,4.7177,4.71865,9000000.0
2008-04-15 22:53:00,4.71864,4.71902,4.7177,4.7177,15000000.0
2008-04-15 22:54:00,4.71805,4.71899,4.71786,4.71895,17000000.0
2008-04-15 22:55:00,4.71785,4.71879,4.71781,4.71851,16000000.0
2008-04-15 22:56:00,4.71774,4.71926,4.71774,4.71791,13000000.0
2008-04-15 22:57:00,4.71884,4.71917,4.71807,4.71898,8000000.0
2008-04-15 22:58:00,4.71692,4.71863,4.71661,4.71805,8000000.0
2008-04-15 22:59:00,4.71779,4.71843,4.71708,4.71791,19000000.0
2008-04-15 23:00:00,4.71805,4.71855,4.71428,4.71715,10000000.0
2008-04-15 23:01:00,4.71674,4.71733,4.7162,4.7165,7000000.0
2008-04-15 23:02:00,4.71603,4.71652,4.71572,4.71572,15000000.0
2008-04-15 23:03:00,4.71694,4.71697,4.71546,4.71546,17000000.0
2008-04-15 23:04:00,4.71529,4.71652,4.71511,4.71546,19000000.0
2008-04-15 23:05:00,4.71629,4.7166,4.71499,4.71499,9000000.0
2008-04-15 23:06:00,4.71522,4.71548,4.71417,4.7152,12000000.0
2008-04-15 23:07:00,4.71524,4.71592,4.71458,4.71529,14000000.0
2008-04-15 23:08:00,4.71403,4.71524,4.71364,4.71524,16000000.0
2008-04-15 23:09:00,4.71432,4.71487,4.71391,4.71391,9000000.0
2008-04-15 23:10:00,4.71395,4.71528,4.71353,4.71505,12000000.0
2008-04-15 23:11:00,4.71446,4.71565,4.71439,4.71543,14000000.0
2008-04-15 23:12:00,4.71545,4.71622,4.71521,4.7157,7000000.0
2008-04-15 23:13:00,4.71635,4.71737,4.71629,4.71688,14000000.0
2008-04-15 23:14:00,4.71658,4.71813,4.71637,4.71665,19000000.0
2008-04-15 23:15:00,4.71632,4.71818,4.71591,4.71762,13000000.0
2008-04-15 23:16:00,4.71756,4.71806,4.71681,4.71801,15000000.0
2008-04-15 23:17:00,4.71762,4.71794,4.71654,4.71694,11000000.0
2008-04-15 23:18:00,4.71651,4.71824,4.71651,4.71758,12000000.0
2008-04-15 23:19:00,4.71667,4.71803,4.71631,4.71704,14000000.0
2008-04-15 23:20:00,4.71699,4.71782,4.71686,4.71737,19000000.0
2008-04-15 23:21:00,4.71757,4.71791,4.71696,4.71717,7000000.0
2008-04-15 23:22:00,4.71691,4.71828,4.71678,4.71762,15000000.0
2008-04-15 23:23:00,4.71715,4.71816,4.71702,4.71738,11000000.0
2008-04-15 23:24:00,4.71729,4.71838,4.71729,4.7174,14000000.0
2008-04-15 23:25:00,4.71755,4.71823,4.71719,4.71719,11000000.0
2008-04-15 23:26:00,4.71786,4.71827,4.71691,4.71742,14000000.0
2008-04-15 23:27:00,4.71807,4.71818,4.71708,4.7171,11000000.0
2008-04-15 23:28:00,4.71776,4.7179,4.71702,4.71739,12000000.0
2008-04-15 23:29:00,4.71745,4.718,4.71745,4.71776,16000000.0
2008-04-15 23:30:00,4.71813,4.71813,4.71656,4.71717,20000000.0
2008-04-15 23:31:00,4.71726,4.71727,4.71693,4.71693,11000000.0
2008-04-15 23:32:00,4.71769,4.71769,4.71739,4.71765,16000000.0
2008-04-15 23:33:00,4.71744,4.71789,4.71651,4.717,12000000.0
2008-04-15 23:34:00,4.71738,4.71796,4.71634,4.71762,13000000.0
2008-04-15 23:35:00,4.71738,4.71807,4.71717,4.71756,9000000.0
2008-04-15 23:36:00,4.71842,4.71906,4.71773,4.71906,9000000.0
2008-04-15 23:37:00,4.71781,4.71881,4.71758,4.71839,14000000.0
2008-04-15 23:38:00,4.71755,4.71775,4.71755,4.71775,13000000.0
2008-04-15 23:39:00,4.7179,4.7179,4.71759,4.7177,17000000.0
2008-04-15 23:40:00,4.71788,4.71798,4.7177,4.71777,12000000.0
2008-04-15 23:41:00,4.71851,4.71908,4.71789,4.71841,17000000.0
2008-04-15 23:42:00,4.71855,4.71875,4.71855,4.71867,22000000.0
2008-04-15 23:43:00,4.7174,4.71849,4.7174,4.71758,15000000.0
2008-04-15 23:44:00,4.71654,4.71782,4.71654,4.71731,14000000.0
2008-04-15 23:45:00,4.71658,4.7179,4.71626,4.71724,20000000.0
2008-04-15 23:46:00,4.71713,4.71752,4.71582,4.71686,14000000.0
2008-04-15 23:47:00,4.71742,4.71826,4.71714,4.7176,10000000.0
2008-04-15 23:48:00,4.71789,4.71858,4.71734,4.71794,18000000.0
2008-04-15 23:49:00,4.7177,4.719,4.7177,4.71874,14000000.0
2008-04-15 23:50:00,4.71809,4.71897,4.71788,4.71897,13000000.0
2008-04-15 23:51:00,4.71736,4.71873,4.71736,4.71854,8000000.0
2008-04-15 23:52:00,4.71809,4.71915,4.71809,4.71885,16000000.0
2008-04-15 23:53:00,4.7183,4.71925,4.71789,4.71858,18000000.0
2008-04-15 23:54:00,4.71885,4.71905,4.71885,4.71905,12000000.0
2008-04-15 23:55:00,4.71918,4.7193,4.71893,4.71905,19000000.0
2008-04-15 23:56:00,4.71867,4.71873,4.7185,4.71861,14000000.0
2008-04-15 23:57:00,4.71871,4.71884,4.71853,4.7187,16000000.0
2008-04-15 23:58:00,4.71805,4.71805,4.71718,4.71718,13000000.0
2008-04-15 23:59:00,4.71738,4.71946,4.71738,4.71918,14000000.0
2008-04-16 00:00:00,4.71857,4.72028,4.71857,4.72028,17000000.0
2008-04-16 00:01:00,4.71953,4.72014,4.71839,4.71921,12000000.0
2008-04-16 00:02:00,4.71949,4.72071,4.71919,4.72007,15000000.0
2008-04-16 00:03:00,4.72042,4.72167,4.71956,4.72091,14000000.0
2008-04-16 00:04:00,4.72109,4.72109,4.71951,4.7204,12000000.0
2008-04-16 00:05:00,4.72009,4.72131,4.71961,4.72131,12000000.0
2008-04-16 00:06:00,4.72029,4.72071,4.71945,4.72054,12000000.0
2008-04-16 00:07:00,4.71958,4.72085,4.71958,4.7196,11000000.0
2008-04-16 00:08:00,4.72094,4.72195,4.71979,4.72093,15000000.0
2008-04-16 00:09:00,4.72078,4.72132,4.71989,4.71995,12000000.0
2008-04-16 00:10:00,4.72092,4.72235,4.72026,4.72235,19000000.0
2008-04-16 00:11:00,4.72088,4.72206,4.72088,4.7212,8000000.0
2008-04-16 00:12:00,4.72181,4.72237,4.72066,4.72066,9000000.0
2008-04-16 00:13:00,4.72157,4.72245,4.72089,4.72089,13000000.0
2008-04-16 00:14:00,4.72107,4.72188,4.72016,4.72188,14000000.0
2008-04-16 00:15:00,4.72083,4.72114,4.71912,4.71979,12000000.0
2008-04-16 00:16:00,4.72053,4.72152,4.71973,4.72069,12000000.0
2008-04-16 00:17:00,4.72088,4.72123,4.72023,4.7203,10000000.0
2008-04-16 00:18:00,4.72035,4.722,4.72025,4.72067,19000000.0
2008-04-16 00:19:00,4.71977,4.72177,4.71977,4.72133,12000000.0
2008-04-16 00:20:00,4.72072,4.72252,4.72072,4.72229,11000000.0
2008-04-16 00:21:00,4.72207,4.72464,4.72179,4.72464,14000000.0
2008-04-16 00:22:00,4.72334,4.72696,4.72334,4.72548,13000000.0
2008-04-16 00:23:00,4.72606,4.72782,4.72507,4.72782,13000000.0
2008-04-16 00:24:00,4.72704,4.72704,4.72457,4.72506,9000000.0
2008-04-16 00:25:00,4.72574,4.72604,4.72423,4.72476,13000000.0
2008-04-16 00:26:00,4.72475,4.72536,4.72271,4.72271,14000000.0
2008-04-16 00:27:00,4.7223,4.72305,4.72102,4.72123,15000000.0
2008-04-16 00:28:00,4.72335,4.72346,4.72124,4.72131,7000000.0
2008-04-16 00:29:00,4.72281,4.72308,4.72169,4.72253,17000000.0
2008-04-16 00:30:00,4.7218,4.72288,4.72166,4.72276,9000000.0
2008-04-16 00:31:00,4.72231,4.72307,4.72193,4.72193,13000000.0
2008-04-16 00:32:00,4.72148,4.72269,4.72148,4.72179,8000000.0
2008-04-16 00:33:00,4.72286,4.72286,4.72158,4.72241,19000000.0
2008-04-16 00:34:00,4.72178,4.72213,4.72069,4.72069,15000000.0
2008-04-16 00:35:00,4.72187,4.72187,4.72012,4.72111,12000000.0
2008-04-16 00:36:00,4.72034,4.72139,4.71998,4.72037,15000000.0
2008-04-16 00:37:00,4.72028,4.72094,4.71956,4.72079,15000000.0
2008-04-16 00:38:00,4.71971,4.72102,4.71967,4.72007,18000000.0
2008-04-16 00:39:00,4.72055,4.72075,4.71867,4.72044,20000000.0
2008-04-16 00:40:00,4.72009,4.7203,4.71908,4.71917,10000000.0
2008-04-16 00:41:00,4.71918,4.71963,4.7186,4.71963,9000000.0
2008-04-16 00:42:00,4.71955,4.71983,4.71838,4.71903,16000000.0
2008-04-16 00:43:00,4.71797,4.71805,4.71785,4.71785,16000000.0
2008-04-16 00:44:00,4.71971,4.72002,4.71776,4.71776,10000000.0
2008-04-16 00:45:00,4.71974,4.71986,4.71878,4.71937,16000000.0
2008-04-16 00:46:00,4.72009,4.72009,4.71882,4.71968,12000000.0
2008-04-16 00:47:00,4.72022,4.72061,4.71932,4.71952,8000000.0
2008-04-16 00:48:00,4.72061,4.72145,4.71934,4.72145,16000000.0
2008-04-16 00:49:00,4.72011,4.72104,4.71995,4.72056,11000000.0
2008-04-16 00:50:00,4.72073,4.72141,4.72036,4.72066,9000000.0
2008-04-16 00:51:00,4.72212,4.72238,4.72134,4.72183,9000000.0
2008-04-16 00:52:00,4.72192,4.72241,4.72072,4.72079,18000000.0
2008-04-16 00:53:00,4.72179,4.72179,4.72018,4.72033,12000000.0
2008-04-16 00:54:00,4.71942,4.72078,4.71937,4.7199,12000000.0
2008-04-16 00:55:00,4.71997,4.72028,4.71869,4.71869,11000000.0
2008-04-16 00:56:00,4.71873,4.72024,4.71873,4.7198,14000000.0
2008-04-16 00:57:00,4.7197,4.72077,4.71961,4.71964,15000000.0
2008-04-16 00:58:00,4.72054,4.72054,4.7194,4.7194,9000000.0
2008-04-16 00:59:00,4.72052,4.72093,4.71919,4.72051,17000000.0
2008-04-16 01:00:00,4.71996,4.7206,4.71921,4.71999,12000000.0
2008-04-16 01:01:00,4.72062,4.72086,4.71982,4.72076,15000000.0
2008-04-16 01:02:00,4.71916,4.72081,4.71916,4.72081,10000000.0
2008-04-16 01:03:00,4.72041,4.72104,4.71951,4.71951,13000000.0
2008-04-16 01:04:00,4.72042,4.72097,4.71961,4.72062,13000000.0
2008-04-16 01:05:00,4.71993,4.72076,4.7192,4.71987,13000000.0
2008-04-16 01:06:00,4.71907,4.72063,4.71873,4.71968,12000000.0
2008-04-16 01:07:00,4.71901,4.72049,4.71901,4.72014,13000000.0
2008-04-16 01:08:00,4.71912,4.72082,4.71912,4.71927,15000000.0
2008-04-16 01:09:00,4.71954,4.71983,4.71941,4.71941,17000000.0
2008-04-16 01:10:00,4.71913,4.71915,4.71851,4.71903,10000000.0
2008-04-16 01:11:00,4.71911,4.71979,4.71845,4.71845,11000000.0
2008-04-16 01:12:00,4.71984,4.72007,4.71797,4.71797,10000000.0
2008-04-16 01:13:00,4.71858,4.72008,4.71858,4.71954,11000000.0
2008-04-16 01:14:00,4.7188,4.72061,4.7188,4.72025,13000000.0
2008-04-16 01:15:00,4.72,4.72103,4.71978,4.71992,9000000.0
2008-04-16 01:16:00,4.71985,4.72241,4.71966,4.72241,12000000.0
2008-04-16 01:17:00,4.72181,4.72252,4.72125,4.72224,11000000.0
2008-04-16 01:18:00,4.72162,4.72174,4.72034,4.72034,12000000.0
2008-04-16 01:19:00,4.72028,4.72248,4.72028,4.7215,19000000.0
2008-04-16 01:20:00,4.72189,4.72189,4.72045,4.72045,11000000.0
2008-04-16 01:21:00,4.72098,4.72294,4.72074,4.72224,12000000.0
2008-04-16 01:22:00,4.72172,4.72236,4.72123,4.72236,9000000.0
2008-04-16 01:23:00,4.72207,4.72258,4.72117,4.72117,13000000.0
2008-04-16 01:24:00,4.72209,4.7228,4.7212,4.72167,14000000.0
2008-04-16 01:25:00,4.72127,4.72277,4.72122,4.72122,11000000.0
2008-04-16 01:26:00,4.7209,4.72393,4.7209,4.72393,10000000.0
2008-04-16 01:27:00,4.72277,4.72363,4.72177,4.72299,17000000.0
2008-04-16 01:28:00,4.72318,4.72396,4.7224,4.72257,13000000.0
2008-04-16 01:29:00,4.72276,4.72477,4.72276,4.72394,19000000.0
2008-04-16 01:30:00,4.72245,4.72438,4.72245,4.72385,15000000.0
2008-04-16 01:31:00,4.72372,4.72372,4.72219,4.72219,15000000.0
2008-04-16 01:32:00,4.72278,4.72289,4.72147,4.72151,12000000.0
2008-04-16 01:33:00,4.72189,4.72222,4.72097,4.72118,8000000.0
2008-04-16 01:34:00,4.72124,4.72296,4.72026,4.72267,18000000.0
2008-04-16 01:35:00,4.72279,4.72279,4.72084,4.72084,12000000.0
2008-04-16 01:36:00,4.72206,4.72269,4.72125,4.72251,16000000.0
2008-04-16 01:37:00,4.72098,4.7228,4.72098,4.72208,15000000.0
2008-04-16 01:38:00,4.72174,4.72216,4.72111,4.72192,18000000.0
2008-04-16 01:39:00,4.72105,4.72209,4.72048,4.72048,10000000.0
2008-04-16 01:40:00,4.72151,4.7219,4.72074,4.72077,11000000.0
2008-04-16 01:41:00,4.72066,4.72282,4.72066,4.72193,16000000.0
2008-04-16 01:42:00,4.72129,4.7227,4.72128,4.72182,14000000.0
2008-04-16 01:43:00,4.72025,4.72045,4.72025,4.72038,16000000.0
2008-04-16 01:44:00,4.72191,4.72234,4.7212,4.72134,15000000.0
2008-04-16 01:45:00,4.72313,4.72323,4.7229,4.72297,16000000.0
2008-04-16 01:46:00,4.72047,4.72188,4.72047,4.72099,9000000.0
2008-04-16 01:47:00,4.72139,4.72241,4.72073,4.72111,17000000.0
2008-04-16 01:48:00,4.7214,4.72197,4.72085,4.72109,16000000.0
2008-04-16 01:49:00,4.72148,4.72177,4.71999,4.72028,10000000.0
2008-04-16 01:50:00,4.72092,4.72132,4.72003,4.72011,11000000.0
2008-04-16 01:51:00,4.72176,4.72178,4.71972,4.72093,12000000.0
2008-04-16 01:52:00,4.7208,4.72091,4.72066,4.72085,12000000.0
2008-04-16 01:53:00,4.72021,4.72076,4.7195,4.71998,18000000.0
2008-04-16 01:54:00,4.72165,4.72165,4.72008,4.72143,14000000.0
2008-04-16 01:55:00,4.71991,4.72104,4.71991,4.72086,18000000.0
2008-04-16 01:56:00,4.72058,4.72123,4.71976,4.71994,8000000.0
2008-04-16 01:57:00,4.71978,4.71997,4.71843,4.71916,13000000.0
2008-04-16 01:58:00,4.71998,4.71998,4.71818,4.71818,11000000.0
2008-04-16 01:59:00,4.71943,4.72006,4.71922,4.71979,11000000.0
2008-04-16 02:00:00,4.71893,4.71989,4.71833,4.71948,16000000.0
2008-04-16 02:01:00,4.71955,4.72034,4.71904,4.71981,21000000.0
2008-04-16 02:02:00,4.71993,4.71993,4.71923,4.71923,10000000.0
2008-04-16 02:03:00,4.72057,4.72097,4.71942,4.71942,8000000.0
2008-04-16 02:04:00,4.71999,4.72077,4.71962,4.71969,14000000.0
2008-04-16 02:05:00,4.71899,4.72067,4.71899,4.72005,14000000.0
2008-04-16 02:06:00,4.71981,4.72079,4.71963,4.72079,15000000.0
2008-04-16 02:07:00,4.71981,4.7209,4.71953,4.72015,10000000.0
2008-04-16 02:08:00,4.72083,4.72125,4.71988,4.72114,16000000.0
2008-04-16 02:09:00,4.72009,4.72141,4.71965,4.72032,18000000.0
2008-04-16 02:10:00,4.72117,4.72117,4.71938,4.71938,16000000.0
2008-04-16 02:11:00,4.72105,4.72105,4.71975,4.72035,14000000.0
2008-04-16 02:12:00,4.72031,4.72111,4.71979,4.72037,10000000.0
2008-04-16 02:13:00,4.71954,4.72123,4.71954,4.72072,15000000.0
2008-04-16 02:14:00,4.72128,4.72174,4.72001,4.72073,19000000.0
2008-04-16 02:15:00,4.72122,4.72182,4.72076,4.72132,12000000.0
2008-04-16 02:16:00,4.72085,4.72136,4.72004,4.72136,18000000.0
2008-04-16 02:17:00,4.72021,4.72101,4.7193,4.72044,14000000.0
2008-04-16 02:18:00,4.72055,4.72055,4.71939,4.71964,12000000.0
2008-04-16 02:19:00,4.72064,4.72068,4.71973,4.71973,14000000.0
2008-04-16 02:20:00,4.72028,4.7206,4.71955,4.71955,13000000.0
2008-04-16 02:21:00,4.71997,4.72069,4.71864,4.71947,15000000.0
2008-04-16 02:22:00,4.71934,4.71993,4.71807,4.71956,13000000.0
2008-04-16 02:23:00,4.71857,4.71934,4.71811,4.71872,16000000.0
2008-04-16 02:24:00,4.71825,4.71982,4.71819,4.71855,17000000.0
2008-04-16 02:25:00,4.71892,4.71898,4.7174,4.71882,10000000.0
2008-04-16 02:26:00,4.71871,4.71871,4.71738,4.71862,13000000.0
2008-04-16 02:27:00,4.71884,4.71884,4.71771,4.71832,7000000.0
2008-04-16 02:28:00,4.71868,4.71868,4.7169,4.7169,9000000.0
2008-04-16 02:29:00,4.71779,4.71821,4.71625,4.71726,20000000.0
2008-04-16 02:30:00,4.71613,4.71772,4.71587,4.71772,11000000.0
2008-04-16 02:31:00,4.71654,4.71727,4.71606,4.71622,9000000.0
2008-04-16 02:32:00,4.71695,4.71819,4.71607,4.71714,13000000.0
2008-04-16 02:33:00,4.71697,4.71697,4.71609,4.71631,14000000.0
2008-04-16 02:34:00,4.71652,4.71742,4.71617,4.71726,17000000.0
2008-04-16 02:35:00,4.71796,4.71796,4.71579,4.7165,15000000.0
2008-04-16 02:36:00,4.71677,4.71677,4.71475,4.71475,14000000.0
2008-04-16 02:37:00,4.71608,4.71608,4.71439,4.7146,13000000.0
2008-04-16 02:38:00,4.71585,4.71585,4.71412,4.71416,14000000.0
2008-04-16 02:39:00,4.71574,4.71644,4.71525,4.71644,15000000.0
2008-04-16 02:40:00,4.71616,4.71739,4.71547,4.71664,12000000.0
2008-04-16 02:41:00,4.71685,4.71695,4.71551,4.71679,13000000.0
2008-04-16 02:42:00,4.71711,4.71711,4.71591,4.71591,16000000.0
2008-04-16 02:43:00,4.71633,4.717,4.71536,4.71536,18000000.0
2008-04-16 02:44:00,4.71608,4.71704,4.71547,4.71583,10000000.0
2008-04-16 02:45:00,4.71679,4.71704,4.71595,4.71682,14000000.0
2008-04-16 02:46:00,4.71634,4.71715,4.71598,4.71715,18000000.0
2008-04-16 02:47:00,4.7162,4.71775,4.7162,4.71775,17000000.0
2008-04-16 02:48:00,4.71672,4.71748,4.71665,4.71685,7000000.0
2008-04-16 02:49:00,4.71778,4.71778,4.71637,4.71637,13000000.0
2008-04-16 02:50:00,4.71788,4.71802,4.7167,4.71786,14000000.0
2008-04-16 02:51:00,4.71771,4.71806,4.71682,4.71806,15000000.0
2008-04-16 02:52:00,4.7178,4.71821,4.7172,4.7177,15000000.0
2008-04-16 02:53:00,4.71702,4.71796,4.71702,4.71763,9000000.0
2008-04-16 02:54:00,4.71793,4.71908,4.71713,4.71908,13000000.0
2008-04-16 02:55:00,4.71801,4.71902,4.71745,4.71853,11000000.0
2008-04-16 02:56:00,4.71888,4.71891,4.71694,4.71785,18000000.0
2008-04-16 02:57:00,4.71698,4.71833,4.71698,4.71788,13000000.0
2008-04-16 02:58:00,4.71908,4.71908,4.71742,4.71879,9000000.0
2008-04-16 02:59:00,4.71774,4.71824,4.71686,4.71763,14000000.0
2008-04-16 03:00:00,4.71796,4.71796,4.71633,4.71633,11000000.0
2008-04-16 03:01:00,4.71695,4.71695,4.71637,4.71641,11000000.0
2008-04-16 03:02:00,4.71737,4.71761,4.71679,4.71738,11000000.0
2008-04-16 03:03:00,4.7168,4.71731,4.7157,4.71663,23000000.0
2008-04-16 03:04:00,4.71599,4.71655,4.7155,4.71596,11000000.0
2008-04-16 03:05:00,4.71564,4.71683,4.7152,4.71683,17000000.0
2008-04-16 03:06:00,4.71633,4.71694,4.71512,4.71512,9000000.0
2008-04-16 03:07:00,4.71694,4.71704,4.71534,4.71597,15000000.0
2008-04-16 03:08:00,4.71639,4.71658,4.71474,4.71635,12000000.0
2008-04-16 03:09:00,4.71609,4.71639,4.71445,4.71445,15000000.0
2008-04-16 03:10:00,4.71473,4.71621,4.71462,4.71556,19000000.0
2008-04-16 03:11:00,4.71581,4.71587,4.71473,4.71514,15000000.0
2008-04-16 03:12:00,4.71419,4.71523,4.71406,4.71444,18000000.0
2008-04-16 03:13:00,4.71428,4.71579,4.71395,4.71414,18000000.0
2008-04-16 03:14:00,4.71401,4.71408,4.71259,4.714,10000000.0
2008-04-16 03:15:00,4.71256,4.71334,4.71204,4.71292,7000000.0
2008-04-16 03:16:00,4.71295,4.71342,4.71211,4.71342,8000000.0
2008-04-16 03:17:00,4.71217,4.71335,4.71217,4.71293,10000000.0
2008-04-16 03:18:00,4.71436,4.71437,4.71253,4.71349,15000000.0
2008-04-16 03:19:00,4.71323,4.71368,4.71303,4.71356,10000000.0
2008-04-16 03:20:00,4.71363,4.71363,4.71198,4.71343,16000000.0
2008-04-16 03:21:00,4.71295,4.71446,4.71234,4.71446,11000000.0
2008-04-16 03:22:00,4.71355,4.71355,4.71241,4.7131,10000000.0
2008-04-16 03:23:00,4.71319,4.7135,4.71225,4.71338,12000000.0
2008-04-16 03:24:00,4.71372,4.71372,4.71205,4.71367,13000000.0
2008-04-16 03:25:00,4.7134,4.7134,4.71233,4.71279,11000000.0
2008-04-16 03:26:00,4.71331,4.71382,4.71277,4.71382,13000000.0
2008-04-16 03:27:00,4.71305,4.71477,4.7129,4.71477,14000000.0
2008-04-16 03:28:00,4.71493,4.71493,4.71323,4.71456,18000000.0
2008-04-16 03:29:00,4.715,4.71567,4.71396,4.7149,15000000.0
2008-04-16 03:30:00,4.71558,4.71558,4.7147,4.71523,10000000.0
2008-04-16 03:31:00,4.71428,4.71528,4.71427,4.71494,13000000.0
2008-04-16 03:32:00,4.71534,4.7154,4.71394,4.7147,16000000.0
2008-04-16 03:33:00,4.71345,4.7143,4.71309,4.71378,13000000.0
2008-04-16 03:34:00,4.71427,4.71449,4.71249,4.71249,16000000.0
2008-04-16 03:35:00,4.71368,4.71368,4.71311,4.71311,10000000.0
2008-04-16 03:36:00,4.71351,4.71363,4.71295,4.71358,11000000.0
2008-04-16 03:37:00,4.71371,4.71455,4.71336,4.71397,13000000.0
2008-04-16 03:38:00,4.7143,4.71468,4.71218,4.71361,13000000.0
2008-04-16 03:39:00,4.71294,4.71345,4.71208,4.71241,13000000.0
2008-04-16 03:40:00,4.71383,4.71397,4.71224,4.71383,12000000.0
2008-04-16 03:41:00,4.71418,4.71418,4.71296,4.71296,16000000.0
2008-04-16 03:42:00,4.71328,4.71384,4.71242,4.71242,21000000.0
2008-04-16 03:43:00,4.71396,4.71404,4.71275,4.71327,18000000.0
2008-04-16 03:44:00,4.71376,4.71418,4.71265,4.71341,15000000.0
2008-04-16 03:45:00,4.71407,4.7145,4.71273,4.7145,9000000.0
2008-04-16 03:46:00,4.71384,4.7144,4.71322,4.71322,8000000.0
2008-04-16 03:47:00,4.71341,4.71384,4.71313,4.71341,11000000.0
2008-04-16 03:48:00,4.71459,4.71459,4.7124,4.71365,9000000.0
2008-04-16 03:49:00,4.71459,4.71459,4.71277,4.71401,16000000.0
2008-04-16 03:50:00,4.71282,4.71419,4.71282,4.71365,19000000.0
2008-04-16 03:51:00,4.71369,4.71403,4.71369,4.71399,9000000.0
2008-04-16 03:52:00,4.71402,4.71468,4.71327,4.71468,19000000.0
2008-04-16 03:53:00,4.71539,4.71539,4.71369,4.71484,10000000.0
2008-04-16 03:54:00,4.71324,4.71491,4.71308,4.71392,17000000.0
2008-04-16 03:55:00,4.71455,4.71464,4.71307,4.71452,16000000.0
2008-04-16 03:56:00,4.71506,4.71534,4.71355,4.71359,7000000.0
2008-04-16 03:57:00,4.71546,4.71598,4.71418,4.71598,11000000.0
2008-04-16 03:58:00,4.71587,4.7169,4.7148,4.71621,12000000.0
2008-04-16 03:59:00,4.71608,4.71692,4.71568,4.71679,17000000.0
2008-04-16 04:00:00,4.7169,4.71691,4.71574,4.71691,12000000.0
2008-04-16 04:01:00,4.71671,4.71703,4.71552,4.71553,16000000.0
2008-04-16 04:02:00,4.71601,4.71658,4.71559,4.71617,14000000.0
2008-04-16 04:03:00,4.71543,4.71678,4.71543,4.71678,12000000.0
2008-04-16 04:04:00,4.717,4.71701,4.71578,4.71661,16000000.0
2008-04-16 04:05:00,4.71534,4.71647,4.71456,4.71647,13000000.0
2008-04-16 04:06:00,4.717,4.71777,4.71566,4.71701,16000000.0
2008-04-16 04:07:00,4.71686,4.71867,4.71686,4.71802,13000000.0
2008-04-16 04:08:00,4.71832,4.71914,4.71764,4.71898,14000000.0
2008-04-16 04:09:00,4.71896,4.71927,4.71758,4.71927,10000000.0
2008-04-16 04:10:00,4.719,4.7191,4.71798,4.71863,12000000.0
2008-04-16 04:11:00,4.71841,4.7193,4.71734,4.71734,14000000.0
2008-04-16 04:12:00,4.71723,4.71825,4.71705,4.7172,19000000.0
2008-04-16 04:13:00,4.71821,4.71842,4.71605,4.71715,20000000.0
2008-04-16 04:14:00,4.71764,4.71802,4.71675,4.71682,12000000.0
2008-04-16 04:15:00,4.71705,4.71769,4.71657,4.71769,8000000.0
2008-04-16 04:16:00,4.71697,4.71763,4.71668,4.71702,13000000.0
2008-04-16 04:17:00,4.71787,4.71814,4.71665,4.71665,15000000.0
2008-04-16 04:18:00,4.71653,4.71803,4.71653,4.71743,9000000.0
2008-04-16 04:19:00,4.7175,4.71811,4.71736,4.7178,12000000.0
2008-04-16 04:20:00,4.71737,4.71737,4.71695,4.71699,9000000.0
2008-04-16 04:21:00,4.71725,4.7186,4.71725,4.71783,17000000.0
2008-04-16 04:22:00,4.71702,4.7174,4.71702,4.7174,14000000.0
2008-04-16 04:23:00,4.7189,4.7189,4.71765,4.71783,10000000.0
2008-04-16 04:24:00,4.71862,4.71862,4.71698,4.7178,12000000.0
2008-04-16 04:25:00,4.71804,4.71804,4.71656,4.71656,10000000.0
2008-04-16 04:26:00,4.71719,4.71795,4.71719,4.71795,7000000.0
2008-04-16 04:27:00,4.71735,4.71755,4.71735,4.71748,15000000.0
2008-04-16 04:28:00,4.71721,4.71821,4.71721,4.71821,7000000.0
2008-04-16 04:29:00,4.71683,4.71816,4.71649,4.717,14000000.0
2008-04-16 04:30:00,4.71762,4.71762,4.71624,4.71685,11000000.0
2008-04-16 04:31:00,4.71641,4.7174,4.71631,4.71631,15000000.0
2008-04-16 04:32:00,4.71752,4.71785,4.71696,4.71777,17000000.0
2008-04-16 04:33:00,4.71759,4.71759,4.71644,4.71674,14000000.0
2008-04-16 04:34:00,4.71807,4.71807,4.71672,4.7173,9000000.0
2008-04-16 04:35:00,4.71631,4.71767,4.71631,4.71691,12000000.0
2008-04-16 04:36:00,4.71717,4.71786,4.71628,4.71786,12000000.0
2008-04-16 04:37:00,4.71794,4.71794,4.71588,4.71703,12000000.0
2008-04-16 04:38:00,4.7166,4.71676,4.71588,4.71649,11000000.0
2008-04-16 04:39:00,4.71668,4.7171,4.71516,4.7171,17000000.0
2008-04-16 04:40:00,4.71755,4.71775,4.71622,4.71689,9000000.0
2008-04-16 04:41:00,4.71774,4.71776,4.71698,4.71709,10000000.0
2008-04-16 04:42:00,4.71689,4.71758,4.71661,4.71703,8000000.0
2008-04-16 04:43:00,4.7178,4.71802,4.71655,4.71685,18000000.0
2008-04-16 04:44:00,4.7175,4.7179,4.7168,4.7168,9000000.0
2008-04-16 04:45:00,4.71779,4.71779,4.71639,4.71648,9000000.0
2008-04-16 04:46:00,4.71735,4.71784,4.71651,4.71651,16000000.0
2008-04-16 04:47:00,4.71817,4.71843,4.7166,4.71717,12000000.0
2008-04-16 04:48:00,4.71858,4.71858,4.71687,4.71687,10000000.0
2008-04-16 04:49:00,4.71675,4.71695,4.71675,4.71675,16000000.0
2008-04-16 04:50:00,4.71719,4.7181,4.71652,4.71652,16000000.0
2008-04-16 04:51:00,4.71747,4.71762,4.71644,4.71644,20000000.0
2008-04-16 04:52:00,4.71689,4.71779,4.71655,4.71696,13000000.0
2008-04-16 04:53:00,4.7179,4.7179,4.71628,4.71703,11000000.0
2008-04-16 04:54:00,4.71728,4.71769,4.71688,4.71735,11000000.0
2008-04-16 04:55:00,4.71723,4.71811,4.71623,4.71775,12000000.0
2008-04-16 04:56:00,4.71732,4.71865,4.71728,4.71771,16000000.0
2008-04-16 04:57:00,4.71736,4.71784,4.71657,4.71662,7000000.0
2008-04-16 04:58:00,4.71761,4.71791,4.71612,4.71612,13000000.0
2008-04-16 04:59:00,4.71694,4.71805,4.71694,4.71805,17000000.0
2008-04-16 05:00:00,4.71649,4.71815,4.71649,4.71744,10000000.0
2008-04-16 05:01:00,4.71844,4.71844,4.71676,4.71764,13000000.0
2008-04-16 05:02:00,4.71773,4.71796,4.71689,4.71689,18000000.0
2008-04-16 05:03:00,4.71652,4.71817,4.71652,4.71716,9000000.0
2008-04-16 05:04:00,4.71742,4.71761,4.71655,4.71717,12000000.0
2008-04-16 05:05:00,4.71757,4.7188,4.71707,4.71786,10000000.0
2008-04-16 05:06:00,4.71709,4.7195,4.71709,4.7195,20000000.0
2008-04-16 05:07:00,4.71918,4.71918,4.71744,4.71899,10000000.0
2008-04-16 05:08:00,4.71851,4.72094,4.71757,4.72008,17000000.0
2008-04-16 05:09:00,4.72124,4.72124,4.72011,4.72076,15000000.0
2008-04-16 05:10:00,4.72052,4.72159,4.72024,4.72059,10000000.0
2008-04-16 05:11:00,4.71969,4.72164,4.71969,4.72104,16000000.0
2008-04-16 05:12:00,4.72139,4.72139,4.7201,4.72068,7000000.0
2008-04-16 05:13:00,4.71996,4.72088,4.71993,4.72072,12000000.0
2008-04-16 05:14:00,4.72071,4.72244,4.7207,4.72244,14000000.0
2008-04-16 05:15:00,4.72103,4.72227,4.72034,4.7216,16000000.0
2008-04-16 05:16:00,4.72047,4.72199,4.72047,4.72086,15000000.0
2008-04-16 05:17:00,4.72223,4.72223,4.72025,4.72051,10000000.0
2008-04-16 05:18:00,4.71995,4.72134,4.71946,4.72093,13000000.0
2008-04-16 05:19:00,4.71947,4.72084,4.71947,4.72069,13000000.0
2008-04-16 05:20:00,4.71902,4.72034,4.71889,4.72034,20000000.0
2008-04-16 05:21:00,4.71973,4.71989,4.71883,4.71919,9000000.0
2008-04-16 05:22:00,4.71962,4.71992,4.71816,4.71923,17000000.0
2008-04-16 05:23:00,4.71967,4.71967,4.718,4.71927,14000000.0
2008-04-16 05:24:00,4.71987,4.72021,4.71856,4.71945,19000000.0
2008-04-16 05:25:00,4.71874,4.71948,4.71835,4.71925,13000000.0
2008-04-16 05:26:00,4.71901,4.71975,4.71836,4.71934,13000000.0
2008-04-16 05:27:00,4.71989,4.71989,4.71859,4.71865,13000000.0
2008-04-16 05:28:00,4.71893,4.71965,4.71857,4.71857,10000000.0
2008-04-16 05:29:00,4.71847,4.72003,4.71837,4.72003,17000000.0
2008-04-16 05:30:00,4.71808,4.71943,4.71808,4.71881,21000000.0
2008-04-16 05:31:00,4.71812,4.71973,4.71812,4.71965,13000000.0
2008-04-16 05:32:00,4.71842,4.71964,4.71822,4.71964,16000000.0
2008-04-16 05:33:00,4.71933,4.71933,4.71799,4.7184,13000000.0
2008-04-16 05:34:00,4.71962,4.71962,4.71835,4.71874,13000000.0
2008-04-16 05:35:00,4.71867,4.71931,4.71807,4.71902,14000000.0
2008-04-16 05:36:00,4.71888,4.71934,4.71797,4.7187,18000000.0
2008-04-16 05:37:00,4.71815,4.71889,4.71815,4.71822,12000000.0
2008-04-16 05:38:00,4.71878,4.71976,4.71878,4.71909,13000000.0
2008-04-16 05:39:00,4.71791,4.71954,4.71791,4.71818,21000000.0
2008-04-16 05:40:00,4.71877,4.71918,4.71793,4.71793,14000000.0
2008-04-16 05:41:00,4.71814,4.71988,4.71811,4.71988,13000000.0
2008-04-16 05:42:00,4.71943,4.71978,4.71861,4.71861,8000000.0
2008-04-16 05:43:00,4.71962,4.71962,4.71822,4.71896,13000000.0
2008-04-16 05:44:00,4.71905,4.71915,4.71782,4.71834,13000000.0
2008-04-16 05:45:00,4.718,4.71895,4.71777,4.7178,24000000.0
2008-04-16 05:46:00,4.71812,4.71951,4.71812,4.71942,14000000.0
2008-04-16 05:47:00,4.71853,4.71947,4.71807,4.71908,11000000.0
2008-04-16 05:48:00,4.71851,4.72002,4.71851,4.71994,18000000.0
2008-04-16 05:49:00,4.71902,4.71944,4.71833,4.71934,10000000.0
2008-04-16 05:50:00,4.71932,4.71957,4.7186,4.71906,10000000.0
2008-04-16 05:51:00,4.71919,4.71961,4.71879,4.71905,11000000.0
2008-04-16 05:52:00,4.7183,4.71969,4.71815,4.71877,19000000.0
2008-04-16 05:53:00,4.71866,4.71965,4.71831,4.71898,15000000.0
2008-04-16 05:54:00,4.71849,4.72013,4.71836,4.72013,7000000.0
2008-04-16 05:55:00,4.71888,4.72014,4.71852,4.71947,12000000.0
2008-04-16 05:56:00,4.71865,4.71971,4.7186,4.71922,16000000.0
2008-04-16 05:57:00,4.71965,4.71969,4.71815,4.71925,11000000.0
2008-04-16 05:58:00,4.71936,4.71991,4.71854,4.71922,22000000.0
2008-04-16 05:59:00,4.71945,4.71986,4.71842,4.71978,9000000.0
2008-04-16 06:00:00,4.71965,4.71977,4.71813,4.71813,17000000.0
2008-04-16 06:01:00,4.71886,4.71992,4.71864,4.71904,18000000.0
2008-04-16 06:02:00,4.71907,4.71993,4.71819,4.71945,18000000.0
2008-04-16 06:03:00,4.7183,4.71922,4.7183,4.71922,16000000.0
2008-04-16 06:04:00,4.71913,4.71918,4.71893,4.71902,8000000.0
2008-04-16 06:05:00,4.71975,4.71975,4.71829,4.71829,10000000.0
2008-04-16 06:06:00,4.71736,4.71913,4.71736,4.71845,27000000.0
2008-04-16 06:07:00,4.71801,4.71862,4.71676,4.71676,17000000.0
2008-04-16 06:08:00,4.71732,4.71832,4.71691,4.71794,14000000.0
2008-04-16 06:09:00,4.71808,4.7183,4.71703,4.71792,13000000.0
2008-04-16 06:10:00,4.71629,4.71767,4.71552,4.71767,14000000.0
2008-04-16 06:11:00,4.71699,4.71699,4.71563,4.71594,16000000.0
2008-04-16 06:12:00,4.71591,4.71659,4.71552,4.71646,17000000.0
2008-04-16 06:13:00,4.7165,4.71682,4.71523,4.71682,14000000.0
2008-04-16 06:14:00,4.71672,4.71772,4.71641,4.71725,12000000.0
2008-04-16 06:15:00,4.71683,4.71771,4.7164,4.71694,13000000.0
2008-04-16 06:16:00,4.71697,4.71749,4.71573,4.71621,14000000.0
2008-04-16 06:17:00,4.71554,4.71623,4.71551,4.71568,11000000.0
2008-04-16 06:18:00,4.71643,4.71646,4.71529,4.71572,12000000.0
2008-04-16 06:19:00,4.71636,4.71646,4.71524,4.71524,19000000.0
2008-04-16 06:20:00,4.71646,4.71646,4.71556,4.71608,11000000.0
2008-04-16 06:21:00,4.71489,4.71661,4.71489,4.71661,9000000.0
2008-04-16 06:22:00,4.71626,4.71626,4.71401,4.71525,22000000.0
2008-04-16 06:23:00,4.71493,4.71563,4.71401,4.71537,18000000.0
2008-04-16 06:24:00,4.7158,4.71603,4.7143,4.71454,8000000.0
2008-04-16 06:25:00,4.71629,4.71638,4.71491,4.71491,9000000.0
2008-04-16 06:26:00,4.71566,4.71659,4.71472,4.71472,13000000.0
2008-04-16 06:27:00,4.7163,4.71699,4.7154,4.7165,15000000.0
2008-04-16 06:28:00,4.71565,4.71662,4.71507,4.71617,18000000.0
2008-04-16 06:29:00,4.71603,4.7167,4.71518,4.71617,16000000.0
2008-04-16 06:30:00,4.71652,4.71652,4.71536,4.71611,10000000.0
2008-04-16 06:31:00,4.71635,4.71635,4.71484,4.71492,13000000.0
2008-04-16 06:32:00,4.71578,4.71578,4.71484,4.71515,10000000.0
2008-04-16 06:33:00,4.71606,4.71606,4.71478,4.71595,10000000.0
2008-04-16 06:34:00,4.71599,4.71599,4.71536,4.71575,15000000.0
2008-04-16 06:35:00,4.71538,4.71644,4.71488,4.71566,13000000.0
2008-04-16 06:36:00,4.71546,4.71658,4.71493,4.71609,23000000.0
2008-04-16 06:37:00,4.71599,4.71784,4.71516,4.71784,11000000.0
2008-04-16 06:38:00,4.71828,4.71837,4.71637,4.71707,17000000.0
2008-04-16 06:39:00,4.71885,4.71925,4.71784,4.71885,8000000.0
2008-04-16 06:40:00,4.71873,4.71887,4.71677,4.71677,15000000.0
2008-04-16 06:41:00,4.7179,4.71827,4.71675,4.71675,15000000.0
2008-04-16 06:42:00,4.71862,4.7188,4.7173,4.71802,16000000.0
2008-04-16 06:43:00,4.71859,4.71859,4.71773,4.71824,12000000.0
2008-04-16 06:44:00,4.71773,4.71838,4.7173,4.7173,13000000.0
2008-04-16 06:45:00,4.71804,4.71856,4.71726,4.71726,14000000.0
2008-04-16 06:46:00,4.7175,4.71843,4.71733,4.71843,12000000.0
2008-04-16 06:47:00,4.71829,4.71829,4.717,4.71751,11000000.0
2008-04-16 06:48:00,4.71767,4.71812,4.71668,4.71668,15000000.0
2008-04-16 06:49:00,4.71625,4.71788,4.71608,4.71624,17000000.0
2008-04-16 06:50:00,4.71736,4.71736,4.71572,4.71572,13000000.0
2008-04-16 06:51:00,4.71639,4.71655,4.71585,4.7162,8000000.0
2008-04-16 06:52:00,4.71577,4.71621,4.71543,4.71621,14000000.0
2008-04-16 06:53:00,4.7154,4.71662,4.7154,4.71614,13000000.0
2008-04-16 06:54:00,4.71519,4.7161,4.715,4.715,8000000.0
2008-04-16 06:55:00,4.71648,4.71665,4.71523,4.71665,10000000.0
2008-04-16 06:56:00,4.71572,4.71574,4.71499,4.71546,11000000.0
2008-04-16 06:57:00,4.71492,4.71643,4.71472,4.71615,17000000.0
2008-04-16 06:58:00,4.71507,4.71606,4.71468,4.71594,12000000.0
2008-04-16 06:59:00,4.7159,4.71635,4.71546,4.71624,14000000.0
2008-04-16 07:00:00,4.71653,4.71653,4.71451,4.71451,11000000.0
2008-04-16 07:01:00,4.71626,4.71644,4.71509,4.71509,10000000.0
2008-04-16 07:02:00,4.71496,4.71575,4.71409,4.71409,14000000.0
2008-04-16 07:03:00,4.7143,4.71584,4.7143,4.71579,7000000.0
2008-04-16 07:04:00,4.71515,4.71558,4.71434,4.71558,16000000.0
2008-04-16 07:05:00,4.71493,4.71629,4.71449,4.71602,15000000.0
2008-04-16 07:06:00,4.71621,4.71675,4.71487,4.71487,16000000.0
2008-04-16 07:07:00,4.71574,4.71613,4.7152,4.71551,12000000.0
2008-04-16 07:08:00,4.71576,4.71641,4.71508,4.71641,8000000.0
2008-04-16 07:09:00,4.71602,4.71647,4.7153,4.71612,8000000.0
2008-04-16 07:10:00,4.71725,4.71725,4.71606,4.7171,16000000.0
2008-04-16 07:11:00,4.71706,4.71736,4.71606,4.71699,17000000.0
2008-04-16 07:12:00,4.71665,4.71782,4.71612,4.71624,20000000.0
2008-04-16 07:13:00,4.71791,4.71798,4.71658,4.71798,18000000.0
2008-04-16 07:14:00,4.71769,4.71769,4.71583,4.71583,11000000.0
2008-04-16 07:15:00,4.71744,4.71746,4.71616,4.71684,18000000.0
2008-04-16 07:16:00,4.71679,4.71781,4.71585,4.71743,18000000.0
2008-04-16 07:17:00,4.71569,4.71732,4.71569,4.71592,12000000.0
2008-04-16 07:18:00,4.71623,4.71714,4.71529,4.71577,18000000.0
2008-04-16 07:19:00,4.71683,4.71817,4.71589,4.71722,14000000.0
2008-04-16 07:20:00,4.71725,4.718,4.71661,4.71697,18000000.0
2008-04-16 07:21:00,4.71813,4.71813,4.71704,4.71791,13000000.0
2008-04-16 07:22:00,4.71698,4.71822,4.71673,4.71707,14000000.0
2008-04-16 07:23:00,4.7185,4.7185,4.71653,4.71768,15000000.0
2008-04-16 07:24:00,4.71702,4.71815,4.71647,4.71813,16000000.0
2008-04-16 07:25:00,4.71793,4.71872,4.7164,4.7181,15000000.0
2008-04-16 07:26:00,4.71659,4.71734,4.71619,4.71703,13000000.0
2008-04-16 07:27:00,4.71673,4.71802,4.71673,4.71716,12000000.0
2008-04-16 07:28:00,4.7178,4.7178,4.71609,4.71662,22000000.0
2008-04-16 07:29:00,4.71634,4.71818,4.71634,4.71818,16000000.0
2008-04-16 07:30:00,4.71731,4.71858,4.71672,4.71749,14000000.0
2008-04-16 07:31:00,4.71732,4.71782,4.71608,4.71608,13000000.0
2008-04-16 07:32:00,4.71726,4.71763,4.71629,4.71629,9000000.0
2008-04-16 07:33:00,4.71615,4.71734,4.71595,4.7173,7000000.0
2008-04-16 07:34:00,4.71531,4.71665,4.71406,4.71554,18000000.0
2008-04-16 07:35:00,4.71722,4.71722,4.71439,4.71604,9000000.0
2008-04-16 07:36:00,4.71411,4.71557,4.71277,4.71323,13000000.0
2008-04-16 07:37:00,4.71407,4.71586,4.71255,4.71586,11000000.0
2008-04-16 07:38:00,4.71305,4.71552,4.71305,4.71345,11000000.0
2008-04-16 07:39:00,4.71475,4.71593,4.71217,4.71283,19000000.0
2008-04-16 07:40:00,4.71386,4.71445,4.71277,4.71314,11000000.0
2008-04-16 07:41:00,4.71254,4.71412,4.71181,4.71225,7000000.0
2008-04-16 07:42:00,4.7126,4.7144,4.7092,4.70927,13000000.0
2008-04-16 07:43:00,4.70761,4.71168,4.70761,4.70885,14000000.0
2008-04-16 07:44:00,4.70884,4.71103,4.70796,4.70906,10000000.0
2008-04-16 07:45:00,4.71009,4.71177,4.70935,4.71062,8000000.0
2008-04-16 07:46:00,4.7087,4.71262,4.7087,4.70984,13000000.0
2008-04-16 07:47:00,4.70923,4.71274,4.70912,4.70912,15000000.0
2008-04-16 07:48:00,4.70963,4.71211,4.70879,4.70954,13000000.0
2008-04-16 07:49:00,4.71141,4.71255,4.70985,4.70999,10000000.0
2008-04-16 07:50:00,4.71007,4.71332,4.70919,4.71001,17000000.0
2008-04-16 07:51:00,4.70922,4.71261,4.70922,4.70952,16000000.0
2008-04-16 07:52:00,4.71116,4.71286,4.70852,4.71031,13000000.0
2008-04-16 07:53:00,4.70974,4.71161,4.70838,4.70881,10000000.0
2008-04-16 07:54:00,4.70862,4.71036,4.70637,4.70637,11000000.0
2008-04-16 07:55:00,4.7063,4.71156,4.7063,4.7067,12000000.0
2008-04-16 07:56:00,4.70814,4.71132,4.70769,4.70788,13000000.0
2008-04-16 07:57:00,4.70615,4.71102,4.70615,4.7092,8000000.0
2008-04-16 07:58:00,4.70902,4.71233,4.7088,4.70923,14000000.0
2008-04-16 07:59:00,4.709,4.71248,4.70711,4.70905,15000000.0
2008-04-16 08:00:00,4.70671,4.71045,4.70632,4.70826,10000000.0
2008-04-16 08:01:00,4.70842,4.71107,4.70764,4.70831,13000000.0
2008-04-16 08:02:00,4.70769,4.71173,4.70769,4.70865,14000000.0
2008-04-16 08:03:00,4.70857,4.71221,4.70823,4.70998,12000000.0
2008-04-16 08:04:00,4.70775,4.71188,4.70722,4.70722,16000000.0
2008-04-16 08:05:00,4.70864,4.7116,4.70655,4.70655,14000000.0
2008-04-16 08:06:00,4.70797,4.71231,4.70658,4.7072,19000000.0
2008-04-16 08:07:00,4.70576,4.71075,4.70576,4.70648,19000000.0
2008-04-16 08:08:00,4.70761,4.70942,4.70509,4.70509,11000000.0
2008-04-16 08:09:00,4.70624,4.70826,4.7038,4.70405,10000000.0
2008-04-16 08:10:00,4.70238,4.70848,4.70238,4.7024,16000000.0
2008-04-16 08:11:00,4.70538,4.70783,4.70329,4.70329,9000000.0
2008-04-16 08:12:00,4.70513,4.70832,4.70447,4.70501,10000000.0
2008-04-16 08:13:00,4.70227,4.70783,4.70227,4.70383,11000000.0
2008-04-16 08:14:00,4.70198,4.70836,4.70191,4.70322,12000000.0
2008-04-16 08:15:00,4.7045,4.7088,4.70212,4.70405,15000000.0
2008-04-16 08:16:00,4.70185,4.71006,4.70185,4.7032,14000000.0
2008-04-16 08:17:00,4.70472,4.70821,4.70439,4.70439,10000000.0
2008-04-16 08:18:00,4.70537,4.70885,4.70436,4.70436,9000000.0
2008-04-16 08:19:00,4.7057,4.71058,4.70528,4.70528,11000000.0
2008-04-16 08:20:00,4.70739,4.7089,4.70498,4.70498,11000000.0
2008-04-16 08:21:00,4.70446,4.71005,4.70298,4.70421,20000000.0
2008-04-16 08:22:00,4.70353,4.70997,4.70331,4.70997,8000000.0
2008-04-16 08:23:00,4.70453,4.70904,4.70453,4.70472,12000000.0
2008-04-16 08:24:00,4.70398,4.70928,4.70398,4.70418,13000000.0
2008-04-16 08:25:00,4.70992,4.70992,4.70271,4.70415,12000000.0
2008-04-16 08:26:00,4.70376,4.70811,4.70175,4.70175,13000000.0
2008-04-16 08:27:00,4.7015,4.70812,4.7015,4.70375,11000000.0
2008-04-16 08:28:00,4.70335,4.70777,4.70287,4.70446,8000000.0
2008-04-16 08:29:00,4.70333,4.70874,4.70333,4.704,12000000.0
2008-04-16 08:30:00,4.70398,4.70897,4.70347,4.70358,11000000.0
2008-04-16 08:31:00,4.70347,4.70378,4.70222,4.70331,10000000.0
2008-04-16 08:32:00,4.70298,4.70435,4.702,4.70339,13000000.0
2008-04-16 08:33:00,4.70354,4.70446,4.70304,4.70416,11000000.0
2008-04-16 08:34:00,4.70521,4.70521,4.70221,4.70221,17000000.0
2008-04-16 08:35:00,4.70338,4.7038,4.70274,4.7035,11000000.0
2008-04-16 08:36:00,4.70361,4.70361,4.70138,4.70235,10000000.0
2008-04-16 08:37:00,4.70252,4.70295,4.70165,4.70295,9000000.0
2008-04-16 08:38:00,4.70233,4.70295,4.70166,4.7027,18000000.0
2008-04-16 08:39:00,4.70219,4.70362,4.70173,4.70362,8000000.0
2008-04-16 08:40:00,4.70356,4.70411,4.703,4.70407,7000000.0
2008-04-16 08:41:00,4.70416,4.70457,4.70315,4.70457,16000000.0
2008-04-16 08:42:00,4.70442,4.70476,4.70334,4.70446,14000000.0
2008-04-16 08:43:00,4.70314,4.70467,4.70295,4.70426,12000000.0
2008-04-16 08:44:00,4.7041,4.70447,4.70364,4.70382,9000000.0
2008-04-16 08:45:00,4.7042,4.7042,4.70201,4.70264,18000000.0
2008-04-16 08:46:00,4.70358,4.70358,4.70096,4.70096,14000000.0
2008-04-16 08:47:00,4.70239,4.70292,4.69984,4.70197,18000000.0
2008-04-16 08:48:00,4.70134,4.70195,4.70043,4.70074,12000000.0
2008-04-16 08:49:00,4.70276,4.70416,4.70138,4.70386,14000000.0
2008-04-16 08:50:00,4.70276,4.70331,4.70138,4.70138,16000000.0
2008-04-16 08:51:00,4.70234,4.70234,4.70012,4.70054,21000000.0
2008-04-16 08:52:00,4.70145,4.70371,4.70054,4.70371,20000000.0
2008-04-16 08:53:00,4.70196,4.70271,4.70124,4.70188,7000000.0
2008-04-16 08:54:00,4.70209,4.70286,4.69985,4.7026,17000000.0
2008-04-16 08:55:00,4.70253,4.70267,4.70075,4.70267,12000000.0
2008-04-16 08:56:00,4.70187,4.70256,4.70097,4.70256,17000000.0
2008-04-16 08:57:00,4.70229,4.70308,4.70122,4.70308,16000000.0
2008-04-16 08:58:00,4.70185,4.70439,4.70185,4.70439,12000000.0
2008-04-16 08:59:00,4.70526,4.70527,4.70334,4.70418,13000000.0
2008-04-16 09:00:00,4.70448,4.70721,4.70448,4.70532,17000000.0
2008-04-16 09:01:00,4.70342,4.70584,4.70332,4.70584,13000000.0
2008-04-16 09:02:00,4.70507,4.70561,4.70398,4.70411,8000000.0
2008-04-16 09:03:00,4.70473,4.70486,4.70316,4.70393,16000000.0
2008-04-16 09:04:00,4.70453,4.70479,4.7037,4.70463,8000000.0
2008-04-16 09:05:00,4.70599,4.70633,4.70486,4.70633,11000000.0
2008-04-16 09:06:00,4.70594,4.70594,4.70361,4.70587,10000000.0
2008-04-16 09:07:00,4.70591,4.70726,4.70462,4.70726,10000000.0
2008-04-16 09:08:00,4.70749,4.70819,4.7066,4.70819,19000000.0
2008-04-16 09:09:00,4.7065,4.70793,4.70555,4.70555,16000000.0
2008-04-16 09:10:00,4.70577,4.70678,4.70533,4.70551,8000000.0
2008-04-16 09:11:00,4.70775,4.70775,4.70502,4.70611,11000000.0
2008-04-16 09:12:00,4.70584,4.70682,4.70424,4.70561,16000000.0
2008-04-16 09:13:00,4.7059,4.70635,4.70448,4.70548,15000000.0
2008-04-16 09:14:00,4.70539,4.70554,4.70403,4.70505,17000000.0
2008-04-16 09:15:00,4.70614,4.70673,4.70472,4.70494,12000000.0
2008-04-16 09:16:00,4.70651,4.70651,4.70487,4.70566,14000000.0
2008-04-16 09:17:00,4.70538,4.70629,4.704,4.70571,14000000.0
2008-04-16 09:18:00,4.70529,4.70705,4.70372,4.70643,18000000.0
2008-04-16 09:19:00,4.70501,4.70747,4.70466,4.7052,14000000.0
2008-04-16 09:20:00,4.70635,4.70657,4.7053,4.70566,18000000.0
2008-04-16 09:21:00,4.70453,4.70664,4.70453,4.70664,17000000.0
2008-04-16 09:22:00,4.70687,4.7073,4.70515,4.70515,13000000.0
2008-04-16 09:23:00,4.70683,4.70686,4.70559,4.70598,12000000.0
2008-04-16 09:24:00,4.70627,4.7071,4.7054,4.70553,14000000.0
2008-04-16 09:25:00,4.7073,4.70743,4.70608,4.70689,9000000.0
2008-04-16 09:26:00,4.7077,4.70805,4.7064,4.70805,13000000.0
2008-04-16 09:27:00,4.70784,4.70784,4.70504,4.7062,13000000.0
2008-04-16 09:28:00,4.70568,4.70599,4.7043,4.70502,19000000.0
2008-04-16 09:29:00,4.70337,4.70544,4.70337,4.70355,14000000.0
2008-04-16 09:30:00,4.70449,4.70494,4.70305,4.70494,15000000.0
2008-04-16 09:31:00,4.70459,4.70459,4.70288,4.70374,11000000.0
2008-04-16 09:32:00,4.70326,4.70482,4.70295,4.70435,16000000.0
2008-04-16 09:33:00,4.70442,4.70535,4.70374,4.70535,9000000.0
2008-04-16 09:34:00,4.70407,4.7052,4.70331,4.70431,18000000.0
2008-04-16 09:35:00,4.70355,4.70507,4.70355,4.70454,14000000.0
2008-04-16 09:36:00,4.70482,4.70485,4.70303,4.70376,16000000.0
2008-04-16 09:37:00,4.70317,4.70451,4.70266,4.70302,20000000.0
2008-04-16 09:38:00,4.70454,4.70454,4.70136,4.70298,19000000.0
2008-04-16 09:39:00,4.70258,4.70258,4.69971,4.70033,16000000.0
2008-04-16 09:40:00,4.70205,4.70205,4.6994,4.6994,12000000.0
2008-04-16 09:41:00,4.7015,4.70169,4.69992,4.70085,18000000.0
2008-04-16 09:42:00,4.70144,4.70228,4.70098,4.70117,16000000.0
2008-04-16 09:43:00,4.7011,4.70282,4.70095,4.70095,15000000.0
2008-04-16 09:44:00,4.70104,4.70294,4.70075,4.70139,13000000.0
2008-04-16 09:45:00,4.70308,4.70354,4.70109,4.70354,13000000.0
2008-04-16 09:46:00,4.70381,4.70381,4.70137,4.70137,17000000.0
2008-04-16 09:47:00,4.7022,4.70304,4.70109,4.70304,13000000.0
2008-04-16 09:48:00,4.70159,4.70306,4.70136,4.70234,16000000.0
2008-04-16 09:49:00,4.70273,4.70342,4.70173,4.70257,17000000.0
2008-04-16 09:50:00,4.70293,4.70376,4.70166,4.70259,12000000.0
2008-04-16 09:51:00,4.7034,4.7051,4.70284,4.70409,16000000.0
2008-04-16 09:52:00,4.70394,4.70394,4.70187,4.7034,16000000.0
2008-04-16 09:53:00,4.70275,4.70448,4.70268,4.70432,15000000.0
2008-04-16 09:54:00,4.70485,4.70586,4.70273,4.70505,15000000.0
2008-04-16 09:55:00,4.70498,4.70498,4.70351,4.70388,15000000.0
2008-04-16 09:56:00,4.70495,4.70495,4.70293,4.7031,17000000.0
2008-04-16 09:57:00,4.70333,4.70413,4.70214,4.70413,12000000.0
2008-04-16 09:58:00,4.70345,4.70374,4.70243,4.70243,14000000.0
2008-04-16 09:59:00,4.70402,4.70402,4.70224,4.70224,10000000.0
2008-04-16 10:00:00,4.70197,4.70371,4.70165,4.70371,11000000.0
2008-04-16 10:01:00,4.70414,4.70414,4.70163,4.70295,24000000.0
2008-04-16 10:02:00,4.70448,4.70455,4.7022,4.7022,14000000.0
2008-04-16 10:03:00,4.70334,4.70406,4.70234,4.70306,16000000.0
2008-04-16 10:04:00,4.70363,4.70415,4.70247,4.70271,10000000.0
2008-04-16 10:05:00,4.70316,4.70342,4.70206,4.70301,10000000.0
2008-04-16 10:06:00,4.70181,4.70394,4.70181,4.70268,9000000.0
2008-04-16 10:07:00,4.70241,4.70406,4.70241,4.70406,11000000.0
2008-04-16 10:08:00,4.70459,4.70459,4.70313,4.70359,9000000.0
2008-04-16 10:09:00,4.70426,4.70426,4.70255,4.70276,11000000.0
2008-04-16 10:10:00,4.70272,4.70383,4.70189,4.70189,15000000.0
2008-04-16 10:11:00,4.70287,4.70432,4.70274,4.70355,16000000.0
2008-04-16 10:12:00,4.70469,4.70513,4.70329,4.70402,19000000.0
2008-04-16 10:13:00,4.70383,4.70507,4.70361,4.70406,9000000.0
2008-04-16 10:14:00,4.70441,4.70449,4.70378,4.70412,11000000.0
2008-04-16 10:15:00,4.70273,4.70497,4.7025,4.70451,8000000.0
2008-04-16 10:16:00,4.70461,4.70461,4.70286,4.70325,17000000.0
2008-04-16 10:17:00,4.70392,4.70411,4.70312,4.70318,16000000.0
2008-04-16 10:18:00,4.70319,4.70438,4.70237,4.70363,16000000.0
2008-04-16 10:19:00,4.70451,4.70472,4.7027,4.70359,17000000.0
2008-04-16 10:20:00,4.70448,4.70528,4.70331,4.70528,16000000.0
2008-04-16 10:21:00,4.70353,4.7048,4.70353,4.7042,7000000.0
2008-04-16 10:22:00,4.7035,4.70538,4.70323,4.7041,10000000.0
2008-04-16 10:23:00,4.70517,4.70533,4.70382,4.70421,14000000.0
2008-04-16 10:24:00,4.70385,4.7062,4.70385,4.70537,13000000.0
2008-04-16 10:25:00,4.70578,4.70579,4.7036,4.70466,12000000.0
2008-04-16 10:26:00,4.70417,4.70553,4.70417,4.70553,11000000.0
2008-04-16 10:27:00,4.70486,4.70486,4.70254,4.70372,13000000.0
2008-04-16 10:28:00,4.70391,4.70504,4.70329,4.704,13000000.0
2008-04-16 10:29:00,4.70315,4.705,4.70314,4.705,11000000.0
2008-04-16 10:30:00,4.70425,4.70497,4.70322,4.70485,9000000.0
2008-04-16 10:31:00,4.70476,4.70535,4.70394,4.70535,16000000.0
2008-04-16 10:32:00,4.70462,4.70611,4.70381,4.7058,9000000.0
2008-04-16 10:33:00,4.70605,4.70665,4.70484,4.70525,12000000.0
2008-04-16 10:34:00,4.70549,4.70564,4.70408,4.70476,11000000.0
2008-04-16 10:35:00,4.70379,4.70554,4.7035,4.70553,17000000.0
2008-04-16 10:36:00,4.70394,4.70542,4.70385,4.70445,10000000.0
2008-04-16 10:37:00,4.70465,4.7053,4.7041,4.7053,15000000.0
2008-04-16 10:38:00,4.70433,4.7055,4.70342,4.7055,17000000.0
2008-04-16 10:39:00,4.70389,4.70608,4.70389,4.70608,13000000.0
2008-04-16 10:40:00,4.70582,4.70644,4.70436,4.70644,10000000.0
2008-04-16 10:41:00,4.70612,4.70714,4.70552,4.70684,15000000.0
2008-04-16 10:42:00,4.70678,4.70678,4.70481,4.7058,12000000.0
2008-04-16 10:43:00,4.70687,4.70778,4.70604,4.70642,13000000.0
2008-04-16 10:44:00,4.7068,4.70746,4.70571,4.70644,12000000.0
2008-04-16 10:45:00,4.70621,4.70666,4.70512,4.70512,13000000.0
2008-04-16 10:46:00,4.70626,4.70681,4.70462,4.70641,13000000.0
2008-04-16 10:47:00,4.70481,4.70652,4.70481,4.70645,7000000.0
2008-04-16 10:48:00,4.70597,4.7066,4.70455,4.70525,12000000.0
2008-04-16 10:49:00,4.70488,4.70527,4.70349,4.70475,10000000.0
2008-04-16 10:50:00,4.70402,4.70439,4.70194,4.70194,14000000.0
2008-04-16 10:51:00,4.70323,4.70354,4.70109,4.70109,11000000.0
2008-04-16 10:52:00,4.70228,4.70228,4.70045,4.70146,20000000.0
2008-04-16 10:53:00,4.70139,4.70139,4.69866,4.69978,9000000.0
2008-04-16 10:54:00,4.69904,4.70111,4.69904,4.69962,18000000.0
2008-04-16 10:55:00,4.70058,4.70119,4.69979,4.70039,10000000.0
2008-04-16 10:56:00,4.70103,4.70103,4.69988,4.70096,11000000.0
2008-04-16 10:57:00,4.70172,4.70172,4.69967,4.70079,8000000.0
2008-04-16 10:58:00,4.69928,4.69928,4.69659,4.69659,10000000.0
2008-04-16 10:59:00,4.69821,4.69932,4.69698,4.69932,10000000.0
2008-04-16 11:00:00,4.69918,4.69918,4.69392,4.69392,15000000.0
2008-04-16 11:01:00,4.69332,4.6937,4.69164,4.69311,12000000.0
2008-04-16 11:02:00,4.69155,4.69231,4.68979,4.69128,8000000.0
2008-04-16 11:03:00,4.69166,4.69286,4.68978,4.69286,11000000.0
2008-04-16 11:04:00,4.69357,4.69357,4.69162,4.69291,15000000.0
2008-04-16 11:05:00,4.69226,4.69318,4.69024,4.69118,17000000.0
2008-04-16 11:06:00,4.69115,4.69198,4.68817,4.69005,12000000.0
2008-04-16 11:07:00,4.69101,4.69208,4.68886,4.69136,11000000.0
2008-04-16 11:08:00,4.69095,4.69166,4.69007,4.69014,22000000.0
2008-04-16 11:09:00,4.69104,4.69188,4.68904,4.68939,9000000.0
2008-04-16 11:10:00,4.68859,4.68999,4.68788,4.68804,16000000.0
2008-04-16 11:11:00,4.68921,4.68921,4.68693,4.68722,7000000.0
2008-04-16 11:12:00,4.68721,4.68815,4.68603,4.6871,15000000.0
2008-04-16 11:13:00,4.68746,4.68788,4.68603,4.68775,11000000.0
2008-04-16 11:14:00,4.6883,4.68878,4.68628,4.68834,18000000.0
2008-04-16 11:15:00,4.68798,4.68881,4.68735,4.68881,11000000.0
2008-04-16 11:16:00,4.68684,4.68897,4.68684,4.68739,13000000.0
2008-04-16 11:17:00,4.68819,4.68979,4.68745,4.68925,13000000.0
2008-04-16 11:18:00,4.69078,4.69078,4.68915,4.69022,9000000.0
2008-04-16 11:19:00,4.68853,4.69041,4.68852,4.68926,17000000.0
2008-04-16 11:20:00,4.68919,4.68979,4.68732,4.6884,14000000.0
2008-04-16 11:21:00,4.68874,4.68897,4.68765,4.68894,14000000.0
2008-04-16 11:22:00,4.68814,4.68906,4.6866,4.6866,22000000.0
2008-04-16 11:23:00,4.68763,4.68798,4.68659,4.68721,8000000.0
2008-04-16 11:24:00,4.68715,4.68734,4.6836,4.68601,18000000.0
2008-04-16 11:25:00,4.68585,4.68591,4.68454,4.68525,9000000.0
2008-04-16 11:26:00,4.68704,4.68755,4.68575,4.68618,15000000.0
2008-04-16 11:27:00,4.68671,4.68751,4.68512,4.68724,10000000.0
2008-04-16 11:28:00,4.68775,4.68796,4.68601,4.68727,13000000.0
2008-04-16 11:29:00,4.68822,4.68822,4.68602,4.68711,17000000.0
2008-04-16 11:30:00,4.68783,4.68783,4.68619,4.68741,13000000.0
2008-04-16 11:31:00,4.68743,4.68757,4.68499,4.68571,12000000.0
2008-04-16 11:32:00,4.68448,4.68571,4.68195,4.68195,20000000.0
2008-04-16 11:33:00,4.68356,4.68393,4.68269,4.68393,16000000.0
2008-04-16 11:34:00,4.68286,4.68286,4.67896,4.68132,13000000.0
2008-04-16 11:35:00,4.67956,4.67974,4.67818,4.67891,14000000.0
2008-04-16 11:36:00,4.67946,4.67963,4.67727,4.67796,11000000.0
2008-04-16 11:37:00,4.67797,4.67797,4.6738,4.6738,16000000.0
2008-04-16 11:38:00,4.6749,4.67692,4.67446,4.67692,8000000.0
2008-04-16 11:39:00,4.6766,4.67785,4.6752,4.67579,11000000.0
2008-04-16 11:40:00,4.67484,4.67521,4.67305,4.67384,12000000.0
2008-04-16 11:41:00,4.67491,4.67501,4.67233,4.67265,10000000.0
2008-04-16 11:42:00,4.67454,4.67681,4.67375,4.67681,10000000.0
2008-04-16 11:43:00,4.67457,4.67626,4.67423,4.67555,17000000.0
2008-04-16 11:44:00,4.67701,4.67712,4.67481,4.67609,15000000.0
2008-04-16 11:45:00,4.67603,4.67603,4.67436,4.67479,16000000.0
2008-04-16 11:46:00,4.67394,4.6744,4.67318,4.6742,7000000.0
2008-04-16 11:47:00,4.67326,4.67332,4.67055,4.67055,16000000.0
2008-04-16 11:48:00,4.67131,4.67131,4.66901,4.66904,13000000.0
2008-04-16 11:49:00,4.6705,4.67066,4.66836,4.67006,10000000.0
2008-04-16 11:50:00,4.67012,4.67012,4.66834,4.66834,12000000.0
2008-04-16 11:51:00,4.67001,4.67001,4.66637,4.66797,14000000.0
2008-04-16 11:52:00,4.66673,4.66924,4.66655,4.66924,18000000.0
2008-04-16 11:53:00,4.67064,4.67096,4.66916,4.67079,16000000.0
2008-04-16 11:54:00,4.67075,4.67171,4.66993,4.67129,8000000.0
2008-04-16 11:55:00,4.67184,4.67208,4.67069,4.67205,8000000.0
2008-04-16 11:56:00,4.67117,4.67135,4.67016,4.67111,8000000.0
2008-04-16 11:57:00,4.67098,4.67254,4.67098,4.6719,11000000.0
2008-04-16 11:58:00,4.67375,4.67396,4.67185,4.67277,14000000.0
2008-04-16 11:59:00,4.67327,4.67357,4.67239,4.67334,11000000.0
2008-04-16 12:00:00,4.67364,4.67364,4.6714,4.6714,15000000.0
2008-04-16 12:01:00,4.67309,4.67309,4.67139,4.67218,13000000.0
2008-04-16 12:02:00,4.67337,4.67337,4.67118,4.67283,15000000.0
2008-04-16 12:03:00,4.67278,4.67359,4.67249,4.67282,11000000.0
2008-04-16 12:04:00,4.67223,4.67272,4.67101,4.67101,9000000.0
2008-04-16 12:05:00,4.67215,4.67225,4.67041,4.67041,9000000.0
2008-04-16 12:06:00,4.67085,4.67245,4.6704,4.6711,15000000.0
2008-04-16 12:07:00,4.67013,4.67145,4.6698,4.67111,11000000.0
2008-04-16 12:08:00,4.67168,4.6736,4.67134,4.6736,8000000.0
2008-04-16 12:09:00,4.67285,4.67369,4.67119,4.67369,18000000.0
2008-04-16 12:10:00,4.67253,4.67325,4.67102,4.67161,14000000.0
2008-04-16 12:11:00,4.67169,4.6726,4.67157,4.67176,9000000.0
2008-04-16 12:12:00,4.6733,4.67378,4.67202,4.67338,18000000.0
2008-04-16 12:13:00,4.67353,4.67355,4.67164,4.67218,12000000.0
2008-04-16 12:14:00,4.67235,4.67309,4.67225,4.67252,10000000.0
2008-04-16 12:15:00,4.67185,4.67269,4.67158,4.67216,8000000.0
2008-04-16 12:16:00,4.67191,4.67343,4.67191,4.67332,14000000.0
2008-04-16 12:17:00,4.67258,4.67302,4.67186,4.67252,13000000.0
2008-04-16 12:18:00,4.67367,4.67413,4.67265,4.67324,10000000.0
2008-04-16 12:19:00,4.67428,4.67451,4.6726,4.67386,11000000.0
2008-04-16 12:20:00,4.67371,4.67487,4.67334,4.67456,8000000.0
2008-04-16 12:21:00,4.67452,4.67527,4.67349,4.67469,20000000.0
2008-04-16 12:22:00,4.67501,4.67501,4.67334,4.67494,14000000.0
2008-04-16 12:23:00,4.67439,4.67564,4.67439,4.6755,11000000.0
2008-04-16 12:24:00,4.67646,4.67799,4.67599,4.67712,17000000.0
2008-04-16 12:25:00,4.67683,4.67718,4.67578,4.67644,12000000.0
2008-04-16 12:26:00,4.67707,4.6771,4.67606,4.67691,7000000.0
2008-04-16 12:27:00,4.67491,4.67685,4.67464,4.67612,7000000.0
2008-04-16 12:28:00,4.67643,4.67643,4.67209,4.67314,19000000.0
2008-04-16 12:29:00,4.67342,4.67527,4.67313,4.67516,12000000.0
2008-04-16 12:30:00,4.6743,4.67481,4.67343,4.6745,10000000.0
2008-04-16 12:31:00,4.6736,4.67553,4.6736,4.67447,12000000.0
2008-04-16 12:32:00,4.67514,4.67535,4.67412,4.67457,12000000.0
2008-04-16 12:33:00,4.67503,4.67536,4.67346,4.67501,15000000.0
2008-04-16 12:34:00,4.67494,4.67494,4.67214,4.6729,12000000.0
2008-04-16 12:35:00,4.67335,4.67418,4.67185,4.67185,12000000.0
2008-04-16 12:36:00,4.67351,4.67434,4.67253,4.67336,15000000.0
2008-04-16 12:37:00,4.67388,4.67429,4.67196,4.67196,8000000.0
2008-04-16 12:38:00,4.67193,4.67262,4.67094,4.67222,15000000.0
2008-04-16 12:39:00,4.67311,4.67317,4.67169,4.67265,14000000.0
2008-04-16 12:40:00,4.67289,4.67387,4.67223,4.67387,18000000.0
2008-04-16 12:41:00,4.67283,4.67451,4.67283,4.67376,11000000.0
2008-04-16 12:42:00,4.67378,4.67423,4.67269,4.67409,17000000.0
2008-04-16 12:43:00,4.67483,4.67484,4.67285,4.67344,11000000.0
2008-04-16 12:44:00,4.67407,4.67407,4.67211,4.67211,13000000.0
2008-04-16 12:45:00,4.67333,4.67333,4.67214,4.67247,10000000.0
2008-04-16 12:46:00,4.67271,4.67284,4.67135,4.67238,20000000.0
2008-04-16 12:47:00,4.67229,4.67229,4.66999,4.67041,10000000.0
2008-04-16 12:48:00,4.67095,4.67293,4.67061,4.67293,10000000.0
2008-04-16 12:49:00,4.67292,4.67294,4.67149,4.67178,15000000.0
2008-04-16 12:50:00,4.67133,4.67266,4.67133,4.67165,14000000.0
2008-04-16 12:51:00,4.67189,4.67264,4.67105,4.67115,14000000.0
2008-04-16 12:52:00,4.67191,4.67224,4.67063,4.67224,9000000.0
2008-04-16 12:53:00,4.67226,4.67226,4.67086,4.67109,9000000.0
2008-04-16 12:54:00,4.6715,4.6715,4.66994,4.67139,20000000.0
2008-04-16 12:55:00,4.66943,4.67134,4.66943,4.67018,12000000.0
2008-04-16 12:56:00,4.67166,4.67166,4.6705,4.67109,7000000.0
2008-04-16 12:57:00,4.67222,4.67244,4.67119,4.67178,13000000.0
2008-04-16 12:58:00,4.67182,4.67291,4.67093,4.67093,16000000.0
2008-04-16 12:59:00,4.67224,4.67441,4.67181,4.67441,14000000.0
2008-04-16 13:00:00,4.67467,4.6751,4.67294,4.67464,12000000.0
2008-04-16 13:01:00,4.67339,4.67475,4.6729,4.6729,17000000.0
2008-04-16 13:02:00,4.67518,4.67571,4.67408,4.67504,10000000.0
2008-04-16 13:03:00,4.67506,4.67823,4.67506,4.67746,22000000.0
2008-04-16 13:04:00,4.67891,4.67905,4.67571,4.67807,20000000.0
2008-04-16 13:05:00,4.67982,4.67982,4.6771,4.6784,14000000.0
2008-04-16 13:06:00,4.67861,4.67861,4.67647,4.67708,17000000.0
2008-04-16 13:07:00,4.6766,4.67768,4.67531,4.67766,22000000.0
2008-04-16 13:08:00,4.67788,4.67867,4.6764,4.67659,12000000.0
2008-04-16 13:09:00,4.67761,4.67761,4.67612,4.67638,12000000.0
2008-04-16 13:10:00,4.67639,4.67653,4.67424,4.67424,20000000.0
2008-04-16 13:11:00,4.67567,4.67584,4.67462,4.67481,12000000.0
2008-04-16 13:12:00,4.676,4.67627,4.67497,4.67595,16000000.0
2008-04-16 13:13:00,4.67494,4.67648,4.67418,4.67481,14000000.0
2008-04-16 13:14:00,4.67584,4.67584,4.67413,4.67534,17000000.0
2008-04-16 13:15:00,4.6757,4.67659,4.67504,4.67649,7000000.0
2008-04-16 13:16:00,4.6754,4.67621,4.67515,4.67577,9000000.0
2008-04-16 13:17:00,4.67541,4.67745,4.67541,4.67554,15000000.0
2008-04-16 13:18:00,4.67722,4.6779,4.67613,4.67785,17000000.0
2008-04-16 13:19:00,4.67804,4.67885,4.67704,4.67885,15000000.0
2008-04-16 13:20:00,4.67801,4.67872,4.67691,4.67717,12000000.0
2008-04-16 13:21:00,4.67835,4.67862,4.67681,4.6781,24000000.0
2008-04-16 13:22:00,4.67803,4.67886,4.67653,4.67886,12000000.0
2008-04-16 13:23:00,4.67923,4.67985,4.67754,4.67889,12000000.0
2008-04-16 13:24:00,4.67939,4.67979,4.67757,4.67897,18000000.0
2008-04-16 13:25:00,4.67758,4.67915,4.67712,4.67866,12000000.0
2008-04-16 13:26:00,4.67898,4.67974,4.67749,4.67838,12000000.0
2008-04-16 13:27:00,4.67866,4.67921,4.67761,4.67863,9000000.0
2008-04-16 13:28:00,4.67809,4.67809,4.67652,4.67761,15000000.0
2008-04-16 13:29:00,4.6779,4.6779,4.67629,4.67668,14000000.0
2008-04-16 13:30:00,4.67794,4.67831,4.67655,4.67777,11000000.0
2008-04-16 13:31:00,4.6784,4.6784,4.67689,4.67831,11000000.0
2008-04-16 13:32:00,4.67707,4.67796,4.67666,4.67722,8000000.0
2008-04-16 13:33:00,4.67726,4.67762,4.67635,4.67645,14000000.0
2008-04-16 13:34:00,4.6743,4.67556,4.67287,4.6729,11000000.0
2008-04-16 13:35:00,4.67269,4.67388,4.67171,4.67321,16000000.0
2008-04-16 13:36:00,4.67233,4.67449,4.67231,4.67406,8000000.0
2008-04-16 13:37:00,4.67398,4.67398,4.67176,4.6719,17000000.0
2008-04-16 13:38:00,4.67336,4.6737,4.67214,4.67325,14000000.0
2008-04-16 13:39:00,4.67342,4.67438,4.67286,4.67329,10000000.0
2008-04-16 13:40:00,4.67297,4.67486,4.67283,4.67457,8000000.0
2008-04-16 13:41:00,4.67492,4.67498,4.67355,4.67382,11000000.0
2008-04-16 13:42:00,4.67384,4.67442,4.67336,4.67425,14000000.0
2008-04-16 13:43:00,4.67444,4.67632,4.67429,4.67623,11000000.0
2008-04-16 13:44:00,4.67565,4.67645,4.67477,4.67645,11000000.0
2008-04-16 13:45:00,4.67778,4.67822,4.67561,4.67732,14000000.0
2008-04-16 13:46:00,4.67659,4.67713,4.67557,4.67629,11000000.0
2008-04-16 13:47:00,4.67631,4.67751,4.67547,4.67663,13000000.0
2008-04-16 13:48:00,4.67637,4.67718,4.67528,4.67559,14000000.0
2008-04-16 13:49:00,4.67574,4.67664,4.6754,4.67654,12000000.0
2008-04-16 13:50:00,4.6763,4.67666,4.67511,4.67598,16000000.0
2008-04-16 13:51:00,4.67658,4.67713,4.67486,4.67639,14000000.0
2008-04-16 13:52:00,4.67426,4.67607,4.67426,4.67524,10000000.0
2008-04-16 13:53:00,4.67627,4.67641,4.67548,4.67641,10000000.0
2008-04-16 13:54:00,4.67669,4.67669,4.67427,4.6748,8000000.0
2008-04-16 13:55:00,4.676,4.676,4.67386,4.67395,13000000.0
2008-04-16 13:56:00,4.67505,4.67531,4.67399,4.67506,17000000.0
2008-04-16 13:57:00,4.67516,4.67591,4.67431,4.67591,13000000.0
2008-04-16 13:58:00,4.67548,4.67553,4.67431,4.67553,7000000.0
2008-04-16 13:59:00,4.67565,4.67574,4.67395,4.67451,9000000.0
2008-04-16 14:00:00,4.67519,4.67594,4.67507,4.67578,7000000.0
2008-04-16 14:01:00,4.67603,4.67648,4.67533,4.67631,11000000.0
2008-04-16 14:02:00,4.67628,4.67682,4.67474,4.67545,19000000.0
2008-04-16 14:03:00,4.67473,4.67621,4.67464,4.67464,13000000.0
2008-04-16 14:04:00,4.67486,4.6772,4.67486,4.677,22000000.0
2008-04-16 14:05:00,4.67703,4.6778,4.67617,4.67621,17000000.0
2008-04-16 14:06:00,4.67758,4.67781,4.67678,4.67712,11000000.0
2008-04-16 14:07:00,4.67819,4.67943,4.67659,4.67943,9000000.0
2008-04-16 14:08:00,4.67968,4.67968,4.67822,4.67822,11000000.0
2008-04-16 14:09:00,4.67925,4.67949,4.67636,4.67636,12000000.0
2008-04-16 14:10:00,4.67761,4.67863,4.67687,4.67758,13000000.0
2008-04-16 14:11:00,4.67663,4.67759,4.67651,4.67689,14000000.0
2008-04-16 14:12:00,4.67741,4.67771,4.67668,4.67678,11000000.0
2008-04-16 14:13:00,4.67828,4.67828,4.6762,4.67656,11000000.0
2008-04-16 14:14:00,4.67682,4.67772,4.67603,4.67697,7000000.0
2008-04-16 14:15:00,4.67828,4.67848,4.67681,4.67781,14000000.0
2008-04-16 14:16:00,4.67766,4.67853,4.67663,4.67819,13000000.0
2008-04-16 14:17:00,4.67729,4.67795,4.67652,4.67754,22000000.0
2008-04-16 14:18:00,4.67797,4.67797,4.67604,4.67721,15000000.0
2008-04-16 14:19:00,4.67843,4.67843,4.67655,4.67688,12000000.0
2008-04-16 14:20:00,4.67776,4.67776,4.67557,4.67597,7000000.0
2008-04-16 14:21:00,4.67585,4.67643,4.6748,4.6748,13000000.0
2008-04-16 14:22:00,4.67597,4.67624,4.6748,4.67624,8000000.0
2008-04-16 14:23:00,4.67507,4.67552,4.67436,4.67547,11000000.0
2008-04-16 14:24:00,4.67577,4.6768,4.67445,4.67562,13000000.0
2008-04-16 14:25:00,4.67611,4.67642,4.67442,4.67591,15000000.0
2008-04-16 14:26:00,4.67578,4.67716,4.6755,4.67595,8000000.0
2008-04-16 14:27:00,4.67621,4.67743,4.67593,4.67743,10000000.0
2008-04-16 14:28:00,4.67604,4.67707,4.67573,4.67667,11000000.0
2008-04-16 14:29:00,4.67509,4.67662,4.67477,4.67602,21000000.0
2008-04-16 14:30:00,4.67447,4.67456,4.67194,4.67241,11000000.0
2008-04-16 14:31:00,4.67146,4.67301,4.66996,4.67149,17000000.0
2008-04-16 14:32:00,4.67197,4.67225,4.6685,4.66854,15000000.0
2008-04-16 14:33:00,4.66798,4.6701,4.66759,4.66937,8000000.0
2008-04-16 14:34:00,4.67137,4.67137,4.66867,4.66867,9000000.0
2008-04-16 14:35:00,4.66932,4.67022,4.66899,4.66919,11000000.0
2008-04-16 14:36:00,4.66995,4.67004,4.66803,4.66901,15000000.0
2008-04-16 14:37:00,4.67025,4.67025,4.6678,4.66803,8000000.0
2008-04-16 14:38:00,4.66728,4.66802,4.66609,4.6667,10000000.0
2008-04-16 14:39:00,4.66769,4.6683,4.6657,4.66749,19000000.0
2008-04-16 14:40:00,4.66776,4.66984,4.66734,4.6684,15000000.0
2008-04-16 14:41:00,4.66873,4.66964,4.66778,4.66938,15000000.0
2008-04-16 14:42:00,4.66966,4.67236,4.6696,4.67133,17000000.0
2008-04-16 14:43:00,4.66989,4.67129,4.66889,4.67126,15000000.0
2008-04-16 14:44:00,4.67145,4.67207,4.66968,4.67064,15000000.0
2008-04-16 14:45:00,4.67004,4.67127,4.66972,4.67127,9000000.0
2008-04-16 14:46:00,4.67146,4.67156,4.66932,4.67064,11000000.0
2008-04-16 14:47:00,4.66922,4.67071,4.66833,4.67071,12000000.0
2008-04-16 14:48:00,4.66998,4.66998,4.66884,4.66913,12000000.0
2008-04-16 14:49:00,4.66928,4.67006,4.66838,4.67006,12000000.0
2008-04-16 14:50:00,4.66969,4.66972,4.66738,4.66865,15000000.0
2008-04-16 14:51:00,4.66855,4.66872,4.66745,4.6687,10000000.0
2008-04-16 14:52:00,4.66824,4.66894,4.66692,4.66894,13000000.0
2008-04-16 14:53:00,4.66778,4.66795,4.66611,4.66717,13000000.0
2008-04-16 14:54:00,4.66736,4.66839,4.66683,4.66692,9000000.0
2008-04-16 14:55:00,4.66786,4.66786,4.66646,4.66734,16000000.0
2008-04-16 14:56:00,4.66645,4.66757,4.66645,4.66744,15000000.0
2008-04-16 14:57:00,4.66619,4.66838,4.66619,4.66796,15000000.0
2008-04-16 14:58:00,4.66722,4.66852,4.6669,4.66825,11000000.0
2008-04-16 14:59:00,4.66847,4.66935,4.66816,4.66885,14000000.0
2008-04-16 15:00:00,4.66867,4.66975,4.66812,4.6682,18000000.0
2008-04-16 15:01:00,4.67012,4.67048,4.6686,4.67045,12000000.0
2008-04-16 15:02:00,4.66897,4.6699,4.6686,4.66906,7000000.0
2008-04-16 15:03:00,4.66969,4.67083,4.6691,4.67083,18000000.0
2008-04-16 15:04:00,4.67083,4.67133,4.66948,4.67091,21000000.0
2008-04-16 15:05:00,4.66949,4.67051,4.66926,4.67037,13000000.0
2008-04-16 15:06:00,4.66896,4.67038,4.66797,4.66817,14000000.0
2008-04-16 15:07:00,4.67,4.67046,4.6682,4.66955,22000000.0
2008-04-16 15:08:00,4.66886,4.66907,4.66833,4.66891,10000000.0
2008-04-16 15:09:00,4.66856,4.66967,4.66817,4.66817,9000000.0
2008-04-16 15:10:00,4.66888,4.6703,4.66852,4.66877,14000000.0
2008-04-16 15:11:00,4.67047,4.67064,4.66821,4.66917,12000000.0
2008-04-16 15:12:00,4.67104,4.67221,4.66916,4.67221,13000000.0
2008-04-16 15:13:00,4.67246,4.67246,4.67041,4.67213,12000000.0
2008-04-16 15:14:00,4.67205,4.67246,4.67099,4.67148,10000000.0
2008-04-16 15:15:00,4.67344,4.6754,4.67311,4.67473,16000000.0
2008-04-16 15:16:00,4.67502,4.67534,4.67261,4.67477,15000000.0
2008-04-16 15:17:00,4.67405,4.67593,4.67305,4.675,14000000.0
2008-04-16 15:18:00,4.6742,4.6742,4.67191,4.67274,12000000.0
2008-04-16 15:19:00,4.67177,4.67395,4.67177,4.67395,11000000.0
2008-04-16 15:20:00,4.67379,4.67418,4.67241,4.67297,14000000.0
2008-04-16 15:21:00,4.67452,4.6748,4.673,4.6748,14000000.0
2008-04-16 15:22:00,4.67361,4.6741,4.67272,4.67404,10000000.0
2008-04-16 15:23:00,4.67428,4.67428,4.67312,4.67386,11000000.0
2008-04-16 15:24:00,4.67361,4.67361,4.67231,4.67278,10000000.0
2008-04-16 15:25:00,4.67368,4.67509,4.67325,4.67358,16000000.0
2008-04-16 15:26:00,4.67561,4.67561,4.67403,4.67484,15000000.0
2008-04-16 15:27:00,4.67559,4.67559,4.67432,4.67456,10000000.0
2008-04-16 15:28:00,4.67376,4.67532,4.67376,4.67507,11000000.0
2008-04-16 15:29:00,4.67431,4.67581,4.67378,4.6749,19000000.0
2008-04-16 15:30:00,4.6753,4.6753,4.6737,4.6737,10000000.0
2008-04-16 15:31:00,4.67402,4.6747,4.67306,4.67342,14000000.0
2008-04-16 15:32:00,4.67509,4.67518,4.67395,4.67444,12000000.0
2008-04-16 15:33:00,4.67371,4.67575,4.67371,4.67509,20000000.0
2008-04-16 15:34:00,4.67481,4.67694,4.67427,4.67561,12000000.0
2008-04-16 15:35:00,4.67661,4.67705,4.67538,4.67577,12000000.0
2008-04-16 15:36:00,4.6744,4.67617,4.6744,4.67488,10000000.0
2008-04-16 15:37:00,4.67636,4.67652,4.67508,4.67567,10000000.0
2008-04-16 15:38:00,4.67616,4.67686,4.67493,4.67621,13000000.0
2008-04-16 15:39:00,4.67652,4.6768,4.67523,4.6768,7000000.0
2008-04-16 15:40:00,4.67614,4.67626,4.67477,4.67587,10000000.0
2008-04-16 15:41:00,4.67538,4.67538,4.67372,4.67446,9000000.0
2008-04-16 15:42:00,4.67322,4.67493,4.67322,4.67472,13000000.0
2008-04-16 15:43:00,4.67447,4.67447,4.6723,4.67319,16000000.0
2008-04-16 15:44:00,4.67463,4.6759,4.67306,4.67504,14000000.0
2008-04-16 15:45:00,4.67616,4.67639,4.67505,4.67639,15000000.0
2008-04-16 15:46:00,4.67607,4.67607,4.67319,4.67319,13000000.0
2008-04-16 15:47:00,4.67358,4.67443,4.6721,4.67213,9000000.0
2008-04-16 15:48:00,4.67355,4.67391,4.6724,4.67324,21000000.0
2008-04-16 15:49:00,4.67321,4.67504,4.67285,4.67349,23000000.0
2008-04-16 15:50:00,4.67431,4.67464,4.67239,4.67399,12000000.0
2008-04-16 15:51:00,4.67375,4.67375,4.6722,4.67296,19000000.0
2008-04-16 15:52:00,4.67386,4.67449,4.67299,4.67418,15000000.0
2008-04-16 15:53:00,4.67316,4.67379,4.67161,4.67189,14000000.0
2008-04-16 15:54:00,4.67282,4.67282,4.67064,4.67131,15000000.0
2008-04-16 15:55:00,4.67173,4.67185,4.67007,4.67146,12000000.0
2008-04-16 15:56:00,4.67171,4.67171,4.66952,4.67096,18000000.0
2008-04-16 15:57:00,4.67168,4.67174,4.67085,4.6715,10000000.0
2008-04-16 15:58:00,4.67233,4.67295,4.67092,4.67265,22000000.0
2008-04-16 15:59:00,4.67065,4.67201,4.67039,4.67153,12000000.0
2008-04-16 16:00:00,4.67219,4.67318,4.67074,4.67318,12000000.0
2008-04-16 16:01:00,4.67303,4.67303,4.67067,4.67095,12000000.0
2008-04-16 16:02:00,4.67154,4.67179,4.6697,4.67081,13000000.0
2008-04-16 16:03:00,4.67026,4.6713,4.66985,4.67044,13000000.0
2008-04-16 16:04:00,4.66909,4.67045,4.66871,4.67042,11000000.0
2008-04-16 16:05:00,4.6684,4.67003,4.6684,4.66977,9000000.0
2008-04-16 16:06:00,4.66975,4.67139,4.6695,4.67079,14000000.0
2008-04-16 16:07:00,4.67249,4.67257,4.67059,4.67228,15000000.0
2008-04-16 16:08:00,4.67178,4.67258,4.67037,4.67246,15000000.0
2008-04-16 16:09:00,4.67126,4.67247,4.67024,4.67111,17000000.0
2008-04-16 16:10:00,4.67182,4.67218,4.67016,4.67169,14000000.0
2008-04-16 16:11:00,4.67029,4.67261,4.67002,4.67184,9000000.0
2008-04-16 16:12:00,4.67146,4.67299,4.67146,4.67151,15000000.0
2008-04-16 16:13:00,4.67271,4.67289,4.67155,4.67246,14000000.0
2008-04-16 16:14:00,4.67106,4.67279,4.67106,4.67264,12000000.0
2008-04-16 16:15:00,4.67112,4.67274,4.67078,4.67078,14000000.0
2008-04-16 16:16:00,4.67264,4.67362,4.67142,4.67279,13000000.0
2008-04-16 16:17:00,4.67273,4.67521,4.67273,4.67506,18000000.0
2008-04-16 16:18:00,4.67454,4.67466,4.67251,4.67309,13000000.0
2008-04-16 16:19:00,4.67349,4.67401,4.67233,4.6737,8000000.0
2008-04-16 16:20:00,4.6733,4.67431,4.67243,4.67427,13000000.0
2008-04-16 16:21:00,4.67431,4.67452,4.67305,4.67402,12000000.0
2008-04-16 16:22:00,4.6732,4.67394,4.67269,4.67394,11000000.0
2008-04-16 16:23:00,4.67323,4.67357,4.67167,4.67288,14000000.0
2008-04-16 16:24:00,4.67268,4.67324,4.67201,4.67313,15000000.0
2008-04-16 16:25:00,4.67262,4.67418,4.67226,4.67418,11000000.0
2008-04-16 16:26:00,4.67284,4.67389,4.67269,4.6734,8000000.0
2008-04-16 16:27:00,4.6735,4.67394,4.67257,4.67358,10000000.0
2008-04-16 16:28:00,4.67259,4.67402,4.67239,4.67402,15000000.0
2008-04-16 16:29:00,4.67414,4.67414,4.67293,4.67386,7000000.0
2008-04-16 16:30:00,4.67421,4.67421,4.67245,4.67391,16000000.0
2008-04-16 16:31:00,4.67454,4.67485,4.67288,4.67351,14000000.0
2008-04-16 16:32:00,4.67303,4.67549,4.67303,4.67549,7000000.0
2008-04-16 16:33:00,4.67539,4.67596,4.67467,4.67593,8000000.0
2008-04-16 16:34:00,4.67622,4.67622,4.6742,4.6753,8000000.0
2008-04-16 16:35:00,4.67351,4.67428,4.67219,4.67281,9000000.0
2008-04-16 16:36:00,4.6703,4.67163,4.669,4.67005,13000000.0
2008-04-16 16:37:00,4.66883,4.67056,4.6684,4.66986,18000000.0
2008-04-16 16:38:00,4.66971,4.67086,4.66917,4.67015,18000000.0
2008-04-16 16:39:00,4.6701,4.67042,4.66848,4.66973,20000000.0
2008-04-16 16:40:00,4.66823,4.67044,4.66823,4.66951,13000000.0
2008-04-16 16:41:00,4.66989,4.67077,4.66879,4.66998,20000000.0
2008-04-16 16:42:00,4.67028,4.67084,4.66919,4.67075,18000000.0
2008-04-16 16:43:00,4.66984,4.67083,4.66869,4.67083,15000000.0
2008-04-16 16:44:00,4.67033,4.67067,4.6687,4.67026,20000000.0
2008-04-16 16:45:00,4.66906,4.67084,4.66906,4.67075,13000000.0
2008-04-16 16:46:00,4.67131,4.67131,4.66865,4.66865,15000000.0
2008-04-16 16:47:00,4.66907,4.66948,4.66833,4.66912,8000000.0
2008-04-16 16:48:00,4.6702,4.6702,4.66864,4.66942,11000000.0
2008-04-16 16:49:00,4.66936,4.67062,4.66903,4.66966,12000000.0
2008-04-16 16:50:00,4.66908,4.67016,4.66843,4.66944,15000000.0
2008-04-16 16:51:00,4.6674,4.66879,4.66655,4.66662,18000000.0
2008-04-16 16:52:00,4.66855,4.66855,4.6663,4.66765,14000000.0
2008-04-16 16:53:00,4.66731,4.66815,4.66682,4.66746,8000000.0
2008-04-16 16:54:00,4.6694,4.66958,4.66822,4.66937,11000000.0
2008-04-16 16:55:00,4.669,4.67033,4.66802,4.66901,12000000.0
2008-04-16 16:56:00,4.66969,4.67084,4.66926,4.67032,10000000.0
2008-04-16 16:57:00,4.66909,4.67074,4.66885,4.67035,8000000.0
2008-04-16 16:58:00,4.67114,4.67148,4.66979,4.67004,9000000.0
2008-04-16 16:59:00,4.67029,4.67207,4.66982,4.67111,13000000.0
2008-04-16 17:00:00,4.67168,4.6738,4.67131,4.67379,11000000.0
2008-04-16 17:01:00,4.67192,4.6734,4.67157,4.67157,12000000.0
2008-04-16 17:02:00,4.67308,4.67314,4.67161,4.67201,10000000.0
2008-04-16 17:03:00,4.67219,4.67219,4.67059,4.67121,16000000.0
2008-04-16 17:04:00,4.67035,4.67213,4.67035,4.67213,13000000.0
2008-04-16 17:05:00,4.67258,4.67258,4.67069,4.67069,16000000.0
2008-04-16 17:06:00,4.67129,4.67129,4.66936,4.66936,12000000.0
2008-04-16 17:07:00,4.67019,4.6707,4.66871,4.6707,8000000.0
2008-04-16 17:08:00,4.67028,4.67109,4.6686,4.67109,21000000.0
2008-04-16 17:09:00,4.67121,4.67216,4.66922,4.67216,16000000.0
2008-04-16 17:10:00,4.67134,4.67151,4.67008,4.67066,11000000.0
2008-04-16 17:11:00,4.67045,4.67206,4.67032,4.67176,11000000.0
2008-04-16 17:12:00,4.67179,4.67209,4.66954,4.67009,9000000.0
2008-04-16 17:13:00,4.66901,4.67108,4.66901,4.67046,9000000.0
2008-04-16 17:14:00,4.67033,4.67033,4.66851,4.67005,17000000.0
2008-04-16 17:15:00,4.66893,4.66893,4.66724,4.6681,11000000.0
2008-04-16 17:16:00,4.66805,4.66805,4.66587,4.66705,15000000.0
2008-04-16 17:17:00,4.66853,4.66998,4.66747,4.66998,13000000.0
2008-04-16 17:18:00,4.66918,4.67121,4.66797,4.67112,15000000.0
2008-04-16 17:19:00,4.67237,4.67291,4.67083,4.67244,17000000.0
2008-04-16 17:20:00,4.67239,4.67239,4.66988,4.67096,12000000.0
2008-04-16 17:21:00,4.6708,4.67191,4.67013,4.6719,7000000.0
2008-04-16 17:22:00,4.67195,4.67214,4.67064,4.67214,14000000.0
2008-04-16 17:23:00,4.6708,4.67161,4.66958,4.67022,13000000.0
2008-04-16 17:24:00,4.66982,4.66992,4.66859,4.66895,9000000.0
2008-04-16 17:25:00,4.66828,4.6695,4.6679,4.66897,11000000.0
2008-04-16 17:26:00,4.66918,4.67001,4.66742,4.66742,16000000.0
2008-04-16 17:27:00,4.66822,4.66946,4.66788,4.66824,9000000.0
2008-04-16 17:28:00,4.66774,4.66979,4.66774,4.66977,15000000.0
2008-04-16 17:29:00,4.67,4.67113,4.66901,4.67113,11000000.0
2008-04-16 17:30:00,4.67018,4.67087,4.66826,4.66995,19000000.0
2008-04-16 17:31:00,4.66925,4.66984,4.66822,4.66948,11000000.0
2008-04-16 17:32:00,4.67015,4.67194,4.66927,4.67194,9000000.0
2008-04-16 17:33:00,4.67143,4.67362,4.67085,4.67362,10000000.0
2008-04-16 17:34:00,4.67469,4.67481,4.67166,4.67166,14000000.0
2008-04-16 17:35:00,4.67315,4.67501,4.67246,4.67467,13000000.0
2008-04-16 17:36:00,4.67513,4.67535,4.67309,4.67309,11000000.0
2008-04-16 17:37:00,4.67461,4.67494,4.67313,4.67494,15000000.0
2008-04-16 17:38:00,4.67469,4.67538,4.67388,4.675,17000000.0
2008-04-16 17:39:00,4.67465,4.67506,4.67313,4.67393,8000000.0
2008-04-16 17:40:00,4.67359,4.67394,4.67204,4.67394,12000000.0
2008-04-16 17:41:00,4.67569,4.67648,4.67482,4.67641,21000000.0
2008-04-16 17:42:00,4.67613,4.67623,4.67416,4.67482,13000000.0
2008-04-16 17:43:00,4.67333,4.67463,4.67333,4.67376,11000000.0
2008-04-16 17:44:00,4.67461,4.67531,4.67265,4.67429,19000000.0
2008-04-16 17:45:00,4.674,4.67455,4.67224,4.67455,10000000.0
2008-04-16 17:46:00,4.67392,4.67449,4.67269,4.67375,13000000.0
2008-04-16 17:47:00,4.67361,4.67439,4.67241,4.67241,9000000.0
2008-04-16 17:48:00,4.6723,4.67249,4.67055,4.67131,14000000.0
2008-04-16 17:49:00,4.67035,4.67189,4.67003,4.67096,14000000.0
2008-04-16 17:50:00,4.67111,4.67113,4.66859,4.66924,17000000.0
2008-04-16 17:51:00,4.66893,4.66975,4.66752,4.66919,13000000.0
2008-04-16 17:52:00,4.66958,4.67094,4.66913,4.67002,24000000.0
2008-04-16 17:53:00,4.66904,4.67015,4.66871,4.66969,16000000.0
2008-04-16 17:54:00,4.66879,4.6706,4.66827,4.6706,16000000.0
2008-04-16 17:55:00,4.66996,4.67068,4.66876,4.67068,13000000.0
2008-04-16 17:56:00,4.67031,4.67032,4.66882,4.67032,15000000.0
2008-04-16 17:57:00,4.67051,4.67058,4.66754,4.66955,10000000.0
2008-04-16 17:58:00,4.66888,4.66888,4.66667,4.66767,15000000.0
2008-04-16 17:59:00,4.66734,4.66795,4.66356,4.66497,13000000.0
2008-04-16 18:00:00,4.66401,4.66488,4.66296,4.66384,7000000.0
2008-04-16 18:01:00,4.66406,4.66642,4.66406,4.66613,18000000.0
2008-04-16 18:02:00,4.66765,4.66972,4.66646,4.66743,17000000.0
2008-04-16 18:03:00,4.66781,4.66826,4.66523,4.66712,16000000.0
2008-04-16 18:04:00,4.66595,4.66632,4.66479,4.66607,14000000.0
2008-04-16 18:05:00,4.66732,4.66809,4.6658,4.66809,13000000.0
2008-04-16 18:06:00,4.66829,4.66829,4.66548,4.66667,18000000.0
2008-04-16 18:07:00,4.66661,4.66676,4.66521,4.66663,12000000.0
2008-04-16 18:08:00,4.66662,4.66824,4.66587,4.66824,18000000.0
2008-04-16 18:09:00,4.66834,4.66834,4.66592,4.66658,12000000.0
2008-04-16 18:10:00,4.66859,4.66869,4.66703,4.66855,13000000.0
2008-04-16 18:11:00,4.66793,4.66968,4.66793,4.66901,10000000.0
2008-04-16 18:12:00,4.67057,4.67057,4.66857,4.66966,11000000.0
2008-04-16 18:13:00,4.66952,4.67132,4.66937,4.67027,14000000.0
2008-04-16 18:14:00,4.67011,4.67255,4.67011,4.67255,10000000.0
2008-04-16 18:15:00,4.67121,4.67175,4.67071,4.6708,10000000.0
2008-04-16 18:16:00,4.67116,4.67177,4.66958,4.66958,9000000.0
2008-04-16 18:17:00,4.67096,4.67141,4.66934,4.67074,18000000.0
2008-04-16 18:18:00,4.66916,4.67109,4.66916,4.66993,14000000.0
2008-04-16 18:19:00,4.6705,4.67182,4.67034,4.67182,10000000.0
2008-04-16 18:20:00,4.6709,4.67188,4.66993,4.67087,15000000.0
2008-04-16 18:21:00,4.6703,4.67081,4.66906,4.66929,18000000.0
2008-04-16 18:22:00,4.66901,4.67114,4.66901,4.6701,14000000.0
2008-04-16 18:23:00,4.67159,4.67159,4.67023,4.67053,7000000.0
2008-04-16 18:24:00,4.67111,4.67171,4.67046,4.67046,9000000.0
2008-04-16 18:25:00,4.6708,4.6708,4.66943,4.67011,13000000.0
2008-04-16 18:26:00,4.66936,4.67043,4.66861,4.6696,16000000.0
2008-04-16 18:27:00,4.66999,4.67047,4.66848,4.66848,14000000.0
2008-04-16 18:28:00,4.67029,4.67029,4.66795,4.66816,13000000.0
2008-04-16 18:29:00,4.67024,4.67024,4.66803,4.66891,11000000.0
2008-04-16 18:30:00,4.66823,4.66832,4.66521,4.66619,16000000.0
2008-04-16 18:31:00,4.66568,4.66784,4.66506,4.66784,12000000.0
2008-04-16 18:32:00,4.66721,4.66818,4.66679,4.66818,11000000.0
2008-04-16 18:33:00,4.66812,4.66818,4.66683,4.66703,13000000.0
2008-04-16 18:34:00,4.66845,4.66845,4.66659,4.66785,13000000.0
2008-04-16 18:35:00,4.66627,4.66761,4.66627,4.66702,18000000.0
2008-04-16 18:36:00,4.66666,4.66728,4.66555,4.66565,18000000.0
2008-04-16 18:37:00,4.6661,4.66775,4.66576,4.66745,18000000.0
2008-04-16 18:38:00,4.667,4.66763,4.66658,4.66686,11000000.0
2008-04-16 18:39:00,4.66731,4.66804,4.66697,4.66697,11000000.0
2008-04-16 18:40:00,4.66675,4.66791,4.66538,4.66538,14000000.0
2008-04-16 18:41:00,4.66687,4.66787,4.6656,4.6659,16000000.0
2008-04-16 18:42:00,4.66671,4.6676,4.66636,4.66714,14000000.0
2008-04-16 18:43:00,4.66647,4.66761,4.66647,4.66708,10000000.0
2008-04-16 18:44:00,4.66678,4.66767,4.66626,4.6663,13000000.0
2008-04-16 18:45:00,4.66704,4.66754,4.66634,4.66721,13000000.0
2008-04-16 18:46:00,4.66735,4.6685,4.66701,4.66753,12000000.0
2008-04-16 18:47:00,4.66746,4.66891,4.66656,4.66773,14000000.0
2008-04-16 18:48:00,4.66711,4.66827,4.66623,4.66683,15000000.0
2008-04-16 18:49:00,4.66685,4.66837,4.66631,4.66764,12000000.0
2008-04-16 18:50:00,4.66636,4.6674,4.66574,4.6674,9000000.0
2008-04-16 18:51:00,4.66647,4.66758,4.66591,4.66658,17000000.0
2008-04-16 18:52:00,4.66617,4.66802,4.6661,4.66802,9000000.0
2008-04-16 18:53:00,4.66571,4.6676,4.66571,4.6672,14000000.0
2008-04-16 18:54:00,4.66652,4.66801,4.66652,4.66654,14000000.0
2008-04-16 18:55:00,4.667,4.66811,4.66679,4.66724,10000000.0
2008-04-16 18:56:00,4.66616,4.6679,4.66613,4.66757,16000000.0
2008-04-16 18:57:00,4.66698,4.66788,4.66582,4.66643,17000000.0
2008-04-16 18:58:00,4.66705,4.66754,4.66607,4.66681,14000000.0
2008-04-16 18:59:00,4.66676,4.66726,4.66621,4.66647,14000000.0
2008-04-16 19:00:00,4.66636,4.66758,4.66577,4.66753,15000000.0
2008-04-16 19:01:00,4.66718,4.6674,4.66539,4.66622,15000000.0
2008-04-16 19:02:00,4.66699,4.66719,4.66562,4.66562,14000000.0
2008-04-16 19:03:00,4.66742,4.66742,4.666,4.66653,14000000.0
2008-04-16 19:04:00,4.66649,4.66731,4.66569,4.66605,12000000.0
2008-04-16 19:05:00,4.66698,4.66729,4.66575,4.66718,15000000.0
2008-04-16 19:06:00,4.66755,4.66786,4.66604,4.66656,16000000.0
2008-04-16 19:07:00,4.66765,4.66783,4.66601,4.66601,20000000.0
2008-04-16 19:08:00,4.66572,4.66807,4.66572,4.66807,8000000.0
2008-04-16 19:09:00,4.66682,4.66836,4.66666,4.66688,17000000.0
2008-04-16 19:10:00,4.66694,4.66775,4.6666,4.66739,9000000.0
2008-04-16 19:11:00,4.66823,4.66823,4.66567,4.66567,16000000.0
2008-04-16 19:12:00,4.6663,4.6678,4.6663,4.66739,13000000.0
2008-04-16 19:13:00,4.66588,4.66783,4.66584,4.66783,10000000.0
2008-04-16 19:14:00,4.66623,4.66862,4.66616,4.66778,20000000.0
2008-04-16 19:15:00,4.6671,4.66867,4.6671,4.66763,12000000.0
2008-04-16 19:16:00,4.66847,4.66969,4.66823,4.66906,8000000.0
2008-04-16 19:17:00,4.66952,4.6703,4.66868,4.66996,18000000.0
2008-04-16 19:18:00,4.66998,4.66998,4.66791,4.66791,11000000.0
2008-04-16 19:19:00,4.66893,4.6693,4.66771,4.66853,12000000.0
2008-04-16 19:20:00,4.66741,4.66818,4.66626,4.66714,14000000.0
2008-04-16 19:21:00,4.66823,4.66883,4.66694,4.66883,13000000.0
2008-04-16 19:22:00,4.66853,4.66869,4.66708,4.6679,12000000.0
2008-04-16 19:23:00,4.66855,4.66855,4.66688,4.6673,14000000.0
2008-04-16 19:24:00,4.66646,4.66733,4.6642,4.66557,19000000.0
2008-04-16 19:25:00,4.6649,4.6658,4.66434,4.66541,8000000.0
2008-04-16 19:26:00,4.66472,4.66577,4.66425,4.66501,7000000.0
2008-04-16 19:27:00,4.66432,4.66564,4.66377,4.66564,20000000.0
2008-04-16 19:28:00,4.66494,4.6657,4.66377,4.66467,17000000.0
2008-04-16 19:29:00,4.66429,4.66613,4.66429,4.66573,10000000.0
2008-04-16 19:30:00,4.66699,4.66699,4.66494,4.66494,15000000.0
2008-04-16 19:31:00,4.666,4.66802,4.666,4.66709,11000000.0
2008-04-16 19:32:00,4.6665,4.66921,4.6664,4.66921,9000000.0
2008-04-16 19:33:00,4.66982,4.66982,4.66774,4.66838,14000000.0
2008-04-16 19:34:00,4.66873,4.66873,4.66735,4.66777,17000000.0
2008-04-16 19:35:00,4.66867,4.66867,4.66712,4.66827,8000000.0
2008-04-16 19:36:00,4.66749,4.66856,4.66621,4.6681,15000000.0
2008-04-16 19:37:00,4.66679,4.66805,4.66663,4.66805,8000000.0
2008-04-16 19:38:00,4.66772,4.66881,4.66703,4.66881,15000000.0
2008-04-16 19:39:00,4.66694,4.66862,4.66667,4.66852,17000000.0
2008-04-16 19:40:00,4.66715,4.66842,4.66685,4.66685,16000000.0
2008-04-16 19:41:00,4.66735,4.66827,4.66705,4.6671,11000000.0
2008-04-16 19:42:00,4.66703,4.66847,4.667,4.66717,15000000.0
2008-04-16 19:43:00,4.66766,4.66857,4.66746,4.66746,14000000.0
2008-04-16 19:44:00,4.66806,4.66922,4.6673,4.6682,14000000.0
2008-04-16 19:45:00,4.66778,4.66944,4.6676,4.6683,15000000.0
2008-04-16 19:46:00,4.66839,4.66942,4.66752,4.66897,15000000.0
2008-04-16 19:47:00,4.66846,4.66952,4.66782,4.66846,16000000.0
2008-04-16 19:48:00,4.6682,4.66891,4.66678,4.66813,16000000.0
2008-04-16 19:49:00,4.66845,4.66903,4.66807,4.66899,8000000.0
2008-04-16 19:50:00,4.66814,4.66972,4.66814,4.66972,9000000.0
2008-04-16 19:51:00,4.66832,4.66967,4.66804,4.66804,19000000.0
2008-04-16 19:52:00,4.66902,4.67018,4.66845,4.67018,11000000.0
2008-04-16 19:53:00,4.66871,4.66958,4.66805,4.66817,14000000.0
2008-04-16 19:54:00,4.66874,4.66941,4.66803,4.66844,18000000.0
2008-04-16 19:55:00,4.66942,4.67042,4.6686,4.66957,13000000.0
2008-04-16 19:56:00,4.66881,4.67018,4.66881,4.6693,10000000.0
2008-04-16 19:57:00,4.66997,4.67052,4.66934,4.67034,16000000.0
2008-04-16 19:58:00,4.66907,4.67037,4.66888,4.66969,15000000.0
2008-04-16 19:59:00,4.66896,4.67044,4.66896,4.66948,14000000.0
2008-04-16 20:00:00,4.66884,4.66963,4.66799,4.66865,11000000.0
2008-04-16 20:01:00,4.6686,4.67113,4.66817,4.67077,24000000.0
2008-04-16 20:02:00,4.67024,4.67197,4.66949,4.67197,11000000.0
2008-04-16 20:03:00,4.67113,4.67211,4.67044,4.67211,11000000.0
2008-04-16 20:04:00,4.67226,4.67236,4.67006,4.67085,10000000.0
2008-04-16 20:05:00,4.67061,4.67119,4.67005,4.67091,17000000.0
2008-04-16 20:06:00,4.6719,4.67199,4.67006,4.67132,10000000.0
2008-04-16 20:07:00,4.6707,4.67089,4.66907,4.66907,14000000.0
2008-04-16 20:08:00,4.66909,4.67,4.66852,4.66959,13000000.0
2008-04-16 20:09:00,4.66942,4.67007,4.66863,4.66871,11000000.0
2008-04-16 20:10:00,4.6705,4.6706,4.66898,4.66958,11000000.0
2008-04-16 20:11:00,4.66992,4.67091,4.66948,4.67031,9000000.0
2008-04-16 20:12:00,4.67092,4.67117,4.66929,4.66983,16000000.0
2008-04-16 20:13:00,4.67029,4.6704,4.66904,4.66985,11000000.0
2008-04-16 20:14:00,4.66964,4.67071,4.66931,4.66962,19000000.0
2008-04-16 20:15:00,4.67073,4.67108,4.66902,4.66964,13000000.0
2008-04-16 20:16:00,4.67077,4.67171,4.66906,4.67107,15000000.0
2008-04-16 20:17:00,4.6703,4.67323,4.6703,4.67313,8000000.0
2008-04-16 20:18:00,4.67282,4.67362,4.67152,4.67221,14000000.0
2008-04-16 20:19:00,4.67251,4.67292,4.67115,4.6725,14000000.0
2008-04-16 20:20:00,4.67276,4.67311,4.67134,4.67224,12000000.0
2008-04-16 20:21:00,4.67322,4.67351,4.67242,4.67318,9000000.0
2008-04-16 20:22:00,4.67379,4.67379,4.6721,4.6721,17000000.0
2008-04-16 20:23:00,4.67212,4.67284,4.67157,4.67227,11000000.0
2008-04-16 20:24:00,4.67249,4.67345,4.67132,4.67197,16000000.0
2008-04-16 20:25:00,4.67239,4.67331,4.67235,4.67316,11000000.0
2008-04-16 20:26:00,4.6725,4.67313,4.67176,4.67299,8000000.0
2008-04-16 20:27:00,4.67277,4.67277,4.66946,4.67054,13000000.0
2008-04-16 20:28:00,4.6696,4.67138,4.66942,4.66994,15000000.0
2008-04-16 20:29:00,4.6708,4.67147,4.67007,4.67041,16000000.0
2008-04-16 20:30:00,4.67095,4.67124,4.66959,4.67065,8000000.0
2008-04-16 20:31:00,4.67161,4.67161,4.66984,4.67015,18000000.0
2008-04-16 20:32:00,4.67052,4.67067,4.66926,4.66975,7000000.0
2008-04-16 20:33:00,4.66941,4.66962,4.66742,4.66934,13000000.0
2008-04-16 20:34:00,4.66859,4.67007,4.66793,4.67007,13000000.0
2008-04-16 20:35:00,4.66985,4.6703,4.66873,4.67006,9000000.0
2008-04-16 20:36:00,4.67073,4.67103,4.66931,4.67085,17000000.0
2008-04-16 20:37:00,4.67085,4.671,4.66964,4.67053,14000000.0
2008-04-16 20:38:00,4.66973,4.67208,4.66932,4.67006,16000000.0
2008-04-16 20:39:00,4.66929,4.67075,4.66869,4.67075,14000000.0
2008-04-16 20:40:00,4.67101,4.67119,4.66975,4.6702,17000000.0
2008-04-16 20:41:00,4.67037,4.67191,4.66954,4.6719,16000000.0
2008-04-16 20:42:00,4.67156,4.67227,4.67025,4.67082,22000000.0
2008-04-16 20:43:00,4.6716,4.67174,4.67009,4.67085,18000000.0
2008-04-16 20:44:00,4.67018,4.67114,4.66972,4.67073,16000000.0
2008-04-16 20:45:00,4.67023,4.67119,4.67023,4.67062,8000000.0
2008-04-16 20:46:00,4.66993,4.67112,4.66939,4.66939,19000000.0
2008-04-16 20:47:00,4.66911,4.6711,4.66911,4.66992,12000000.0
2008-04-16 20:48:00,4.67149,4.67154,4.66981,4.67154,9000000.0
2008-04-16 20:49:00,4.67121,4.67121,4.66957,4.67095,19000000.0
2008-04-16 20:50:00,4.66981,4.67064,4.66893,4.66893,15000000.0
2008-04-16 20:51:00,4.66977,4.67029,4.669,4.67029,9000000.0
2008-04-16 20:52:00,4.67057,4.67124,4.66982,4.67124,11000000.0
2008-04-16 20:53:00,4.67022,4.67096,4.66956,4.6708,15000000.0
2008-04-16 20:54:00,4.67028,4.67038,4.66877,4.66888,12000000.0
2008-04-16 20:55:00,4.66909,4.6701,4.66789,4.66936,18000000.0
2008-04-16 20:56:00,4.66882,4.66982,4.66849,4.66906,12000000.0
2008-04-16 20:57:00,4.6691,4.67062,4.6688,4.66948,13000000.0
2008-04-16 20:58:00,4.67047,4.67076,4.66894,4.67048,11000000.0
2008-04-16 20:59:00,4.6696,4.67064,4.66918,4.67064,11000000.0
2008-04-16 21:00:00,4.6708,4.67121,4.67027,4.67059,17000000.0
2008-04-16 21:01:00,4.66988,4.67069,4.66967,4.67028,10000000.0
2008-04-16 21:02:00,4.67071,4.67125,4.67029,4.67102,8000000.0
2008-04-16 21:03:00,4.671,4.671,4.66899,4.67036,19000000.0
2008-04-16 21:04:00,4.67042,4.67071,4.66916,4.67016,18000000.0
2008-04-16 21:05:00,4.67001,4.67117,4.66957,4.6708,14000000.0
2008-04-16 21:06:00,4.67042,4.67182,4.66984,4.6702,12000000.0
2008-04-16 21:07:00,4.67153,4.67223,4.67038,4.67223,10000000.0
2008-04-16 21:08:00,4.67117,4.67137,4.67031,4.67121,14000000.0
2008-04-16 21:09:00,4.67137,4.67176,4.67045,4.67153,16000000.0
2008-04-16 21:10:00,4.67069,4.67218,4.67039,4.67178,15000000.0
2008-04-16 21:11:00,4.67165,4.67278,4.6706,4.67278,13000000.0
2008-04-16 21:12:00,4.67219,4.67279,4.67156,4.6725,10000000.0
2008-04-16 21:13:00,4.67277,4.67364,4.67179,4.67276,14000000.0
2008-04-16 21:14:00,4.67283,4.67346,4.67189,4.67346,10000000.0
2008-04-16 21:15:00,4.67394,4.67394,4.67251,4.67308,15000000.0
2008-04-16 21:16:00,4.67378,4.67384,4.67212,4.67372,11000000.0
2008-04-16 21:17:00,4.6724,4.67403,4.67228,4.6726,13000000.0
2008-04-16 21:18:00,4.67244,4.67402,4.67214,4.67297,17000000.0
2008-04-16 21:19:00,4.67385,4.67413,4.67254,4.67311,12000000.0
2008-04-16 21:20:00,4.67303,4.6742,4.67244,4.67294,14000000.0
2008-04-16 21:21:00,4.67361,4.67385,4.67293,4.67317,11000000.0
2008-04-16 21:22:00,4.67449,4.67451,4.67306,4.67341,9000000.0
2008-04-16 21:23:00,4.6737,4.67407,4.67295,4.67363,7000000.0
2008-04-16 21:24:00,4.67367,4.67367,4.67237,4.67275,11000000.0
2008-04-16 21:25:00,4.67179,4.67348,4.67179,4.67348,7000000.0
2008-04-16 21:26:00,4.67252,4.6731,4.67137,4.67224,13000000.0
2008-04-16 21:27:00,4.67197,4.67313,4.67168,4.67301,11000000.0
2008-04-16 21:28:00,4.67209,4.67269,4.67112,4.67269,15000000.0
2008-04-16 21:29:00,4.67186,4.67231,4.67086,4.67155,12000000.0
2008-04-16 21:30:00,4.67279,4.6729,4.67163,4.67199,10000000.0
2008-04-16 21:31:00,4.67219,4.67268,4.67117,4.67117,10000000.0
2008-04-16 21:32:00,4.6714,4.67186,4.67053,4.67111,12000000.0
2008-04-16 21:33:00,4.67077,4.67219,4.66993,4.6713,19000000.0
2008-04-16 21:34:00,4.67094,4.6714,4.67005,4.6712,8000000.0
2008-04-16 21:35:00,4.67129,4.67129,4.66981,4.67117,20000000.0
2008-04-16 21:36:00,4.66951,4.67122,4.66951,4.67049,19000000.0
2008-04-16 21:37:00,4.67056,4.67085,4.66892,4.66958,19000000.0
2008-04-16 21:38:00,4.67047,4.67079,4.66828,4.66842,13000000.0
2008-04-16 21:39:00,4.66969,4.67027,4.66903,4.66948,17000000.0
2008-04-16 21:40:00,4.66946,4.67091,4.66915,4.6709,7000000.0
2008-04-16 21:41:00,4.66918,4.67028,4.66871,4.66994,11000000.0
2008-04-16 21:42:00,4.66964,4.6703,4.66874,4.66874,18000000.0
2008-04-16 21:43:00,4.66896,4.67095,4.66896,4.67018,13000000.0
2008-04-16 21:44:00,4.67107,4.67107,4.66807,4.66981,16000000.0
2008-04-16 21:45:00,4.66814,4.66928,4.66814,4.66861,11000000.0
2008-04-16 21:46:00,4.66951,4.66951,4.66803,4.66803,13000000.0
2008-04-16 21:47:00,4.6679,4.67018,4.6679,4.66811,13000000.0
2008-04-16 21:48:00,4.66817,4.66975,4.66765,4.66863,17000000.0
2008-04-16 21:49:00,4.66838,4.66953,4.66805,4.66813,8000000.0
2008-04-16 21:50:00,4.66866,4.6696,4.66859,4.6696,11000000.0
2008-04-16 21:51:00,4.66864,4.66997,4.66813,4.66902,13000000.0
2008-04-16 21:52:00,4.66816,4.67005,4.66816,4.6697,13000000.0
2008-04-16 21:53:00,4.66853,4.67034,4.66853,4.66998,14000000.0
2008-04-16 21:54:00,4.66847,4.67019,4.66847,4.66933,11000000.0
2008-04-16 21:55:00,4.67012,4.67012,4.66792,4.66894,17000000.0
2008-04-16 21:56:00,4.67012,4.67025,4.66877,4.66936,12000000.0
2008-04-16 21:57:00,4.66831,4.67081,4.66831,4.66885,16000000.0
2008-04-16 21:58:00,4.67068,4.67068,4.66836,4.66836,9000000.0
2008-04-16 21:59:00,4.66888,4.66996,4.66853,4.66931,18000000.0
2008-04-16 22:00:00,4.66831,4.66998,4.66831,4.66905,13000000.0
2008-04-16 22:01:00,4.66959,4.66981,4.66858,4.66976,11000000.0
2008-04-16 22:02:00,4.6701,4.67047,4.66822,4.66957,17000000.0
2008-04-16 22:03:00,4.66819,4.66929,4.66819,4.66895,23000000.0
2008-04-16 22:04:00,4.66914,4.66991,4.66798,4.66957,15000000.0
2008-04-16 22:05:00,4.66828,4.67018,4.66828,4.66907,14000000.0
2008-04-16 22:06:00,4.67052,4.67052,4.66847,4.66919,15000000.0
2008-04-16 22:07:00,4.66896,4.66969,4.6685,4.66924,9000000.0
2008-04-16 22:08:00,4.66806,4.6715,4.66806,4.67135,18000000.0
2008-04-16 22:09:00,4.67032,4.67132,4.66981,4.6705,11000000.0
2008-04-16 22:10:00,4.67118,4.67131,4.6702,4.67042,7000000.0
2008-04-16 22:11:00,4.67001,4.6711,4.66953,4.67005,8000000.0
2008-04-16 22:12:00,4.66979,4.67138,4.66977,4.67034,16000000.0
2008-04-16 22:13:00,4.67083,4.672,4.6701,4.67103,24000000.0
2008-04-16 22:14:00,4.67075,4.67111,4.66961,4.66961,9000000.0
2008-04-16 22:15:00,4.67112,4.67195,4.66997,4.67193,10000000.0
2008-04-16 22:16:00,4.67061,4.6717,4.67014,4.67065,13000000.0
2008-04-16 22:17:00,4.66968,4.67105,4.66949,4.67093,20000000.0
2008-04-16 22:18:00,4.66963,4.67118,4.66916,4.66943,11000000.0
2008-04-16 22:19:00,4.66854,4.67025,4.66854,4.66997,15000000.0
2008-04-16 22:20:00,4.66953,4.67008,4.66871,4.66975,16000000.0
2008-04-16 22:21:00,4.66961,4.67062,4.66894,4.66957,12000000.0
2008-04-16 22:22:00,4.6685,4.67095,4.6685,4.67095,14000000.0
2008-04-16 22:23:00,4.66979,4.67121,4.66967,4.67121,11000000.0
2008-04-16 22:24:00,4.67188,4.67241,4.67006,4.67006,16000000.0
2008-04-16 22:25:00,4.67031,4.67217,4.67031,4.6715,14000000.0
2008-04-16 22:26:00,4.67155,4.67184,4.67035,4.67086,10000000.0
2008-04-16 22:27:00,4.66973,4.67142,4.66933,4.67119,14000000.0
2008-04-16 22:28:00,4.6697,4.67144,4.6697,4.66989,12000000.0
2008-04-16 22:29:00,4.67206,4.67206,4.66991,4.67069,13000000.0
2008-04-16 22:30:00,4.67148,4.67208,4.67022,4.67022,8000000.0
2008-04-16 22:31:00,4.67083,4.67203,4.67044,4.67155,11000000.0
2008-04-16 22:32:00,4.67175,4.67183,4.67018,4.67157,20000000.0
2008-04-16 22:33:00,4.67101,4.67162,4.67056,4.67099,11000000.0
2008-04-16 22:34:00,4.67215,4.67215,4.67068,4.67124,10000000.0
2008-04-16 22:35:00,4.67286,4.67286,4.67128,4.67229,13000000.0
2008-04-16 22:36:00,4.67083,4.67154,4.67018,4.67018,9000000.0
2008-04-16 22:37:00,4.67159,4.67198,4.66976,4.67018,13000000.0
2008-04-16 22:38:00,4.67088,4.67236,4.6705,4.67236,9000000.0
2008-04-16 22:39:00,4.67133,4.67167,4.67011,4.67069,12000000.0
2008-04-16 22:40:00,4.67018,4.67194,4.67018,4.67122,9000000.0
2008-04-16 22:41:00,4.67172,4.67257,4.67098,4.67235,14000000.0
2008-04-16 22:42:00,4.67204,4.67265,4.67102,4.67261,13000000.0
2008-04-16 22:43:00,4.6718,4.67234,4.67055,4.67234,12000000.0
2008-04-16 22:44:00,4.6713,4.67246,4.67052,4.67073,15000000.0
2008-04-16 22:45:00,4.67159,4.6724,4.67104,4.67209,13000000.0
2008-04-16 22:46:00,4.67226,4.67283,4.67132,4.67264,14000000.0
2008-04-16 22:47:00,4.67288,4.67288,4.67236,4.67245,15000000.0
2008-04-16 22:48:00,4.67224,4.67268,4.67135,4.67155,13000000.0
2008-04-16 22:49:00,4.67229,4.67248,4.67089,4.67211,13000000.0
2008-04-16 22:50:00,4.67056,4.67268,4.67032,4.67232,15000000.0
2008-04-16 22:51:00,4.67128,4.67263,4.67063,4.67167,14000000.0
2008-04-16 22:52:00,4.67142,4.67309,4.67142,4.67309,9000000.0
2008-04-16 22:53:00,4.6728,4.67303,4.67172,4.67259,15000000.0
2008-04-16 22:54:00,4.67199,4.67276,4.6712,4.67201,17000000.0
2008-04-16 22:55:00,4.67151,4.6729,4.67113,4.67222,16000000.0
2008-04-16 22:56:00,4.67191,4.67298,4.67095,4.67279,13000000.0
2008-04-16 22:57:00,4.67273,4.67323,4.67164,4.673,8000000.0
2008-04-16 22:58:00,4.67072,4.67299,4.67072,4.67167,8000000.0
2008-04-16 22:59:00,4.67269,4.67298,4.67134,4.67139,19000000.0
2008-04-16 23:00:00,4.67161,4.67213,4.67108,4.67115,10000000.0
2008-04-16 23:01:00,4.67257,4.67257,4.6714,4.6718,7000000.0
2008-04-16 23:02:00,4.67138,4.67219,4.67059,4.67059,15000000.0
2008-04-16 23:03:00,4.67061,4.67213,4.67061,4.67207,17000000.0
2008-04-16 23:04:00,4.67149,4.67213,4.67083,4.67213,19000000.0
2008-04-16 23:05:00,4.67075,4.67148,4.67075,4.67117,9000000.0
2008-04-16 23:06:00,4.67119,4.67214,4.67045,4.67179,12000000.0
2008-04-16 23:07:00,4.67047,4.67105,4.6695,4.67076,14000000.0
2008-04-16 23:08:00,4.67102,4.67179,4.6704,4.67149,16000000.0
2008-04-16 23:09:00,4.67099,4.67177,4.67051,4.67177,9000000.0
2008-04-16 23:10:00,4.66982,4.67134,4.66982,4.66996,12000000.0
2008-04-16 23:11:00,4.67021,4.6714,4.66985,4.67103,14000000.0
2008-04-16 23:12:00,4.66982,4.67113,4.66959,4.67103,7000000.0
2008-04-16 23:13:00,4.67092,4.67171,4.6704,4.67171,14000000.0
2008-04-16 23:14:00,4.67011,4.67216,4.67011,4.6708,19000000.0
2008-04-16 23:15:00,4.67025,4.67141,4.66964,4.67091,13000000.0
2008-04-16 23:16:00,4.6709,4.67104,4.66988,4.66988,15000000.0
2008-04-16 23:17:00,4.67097,4.67111,4.67006,4.67083,11000000.0
2008-04-16 23:18:00,4.67008,4.67138,4.67008,4.67037,12000000.0
2008-04-16 23:19:00,4.67025,4.67168,4.66991,4.67126,14000000.0
2008-04-16 23:20:00,4.67111,4.6715,4.67027,4.67135,19000000.0
2008-04-16 23:21:00,4.67124,4.67163,4.67072,4.67123,7000000.0
2008-04-16 23:22:00,4.67085,4.67164,4.67064,4.67121,15000000.0
2008-04-16 23:23:00,4.67026,4.67179,4.67026,4.67179,11000000.0
2008-04-16 23:24:00,4.67105,4.67125,4.67105,4.67105,14000000.0
2008-04-16 23:25:00,4.6702,4.67152,4.6702,4.67133,11000000.0
2008-04-16 23:26:00,4.67086,4.67181,4.67077,4.67168,14000000.0
2008-04-16 23:27:00,4.67087,4.67198,4.67076,4.67133,11000000.0
2008-04-16 23:28:00,4.67152,4.6722,4.67068,4.67068,12000000.0
2008-04-16 23:29:00,4.67094,4.67166,4.67061,4.67061,16000000.0
2008-04-16 23:30:00,4.67146,4.67219,4.67087,4.67219,20000000.0
2008-04-16 23:31:00,4.6725,4.6725,4.67213,4.67248,11000000.0
2008-04-16 23:32:00,4.67237,4.67248,4.67222,4.67245,16000000.0
2008-04-16 23:33:00,4.67097,4.67185,4.67062,4.67062,12000000.0
2008-04-16 23:34:00,4.67265,4.67265,4.67245,4.67245,13000000.0
2008-04-16 23:35:00,4.67125,4.67195,4.67096,4.67147,9000000.0
2008-04-16 23:36:00,4.6715,4.67215,4.6715,4.67161,9000000.0
2008-04-16 23:37:00,4.67265,4.67265,4.67245,4.67257,14000000.0
2008-04-16 23:38:00,4.67214,4.67266,4.67173,4.67225,13000000.0
2008-04-16 23:39:00,4.67212,4.67252,4.67091,4.67172,17000000.0
2008-04-16 23:40:00,4.67307,4.67307,4.67168,4.67238,12000000.0
2008-04-16 23:41:00,4.67175,4.67295,4.67155,4.67295,17000000.0
2008-04-16 23:42:00,4.67134,4.67265,4.6709,4.67256,22000000.0
2008-04-16 23:43:00,4.67157,4.67371,4.67157,4.67225,15000000.0
2008-04-16 23:44:00,4.67298,4.67415,4.67267,4.67415,14000000.0
2008-04-16 23:45:00,4.67214,4.67384,4.67214,4.67251,20000000.0
2008-04-16 23:46:00,4.67314,4.67347,4.67233,4.67239,14000000.0
2008-04-16 23:47:00,4.67339,4.67355,4.67231,4.67231,10000000.0
2008-04-16 23:48:00,4.67263,4.67378,4.67221,4.67289,18000000.0
2008-04-16 23:49:00,4.6732,4.67414,4.673,4.67336,14000000.0
2008-04-16 23:50:00,4.67299,4.67378,4.67254,4.67319,13000000.0
2008-04-16 23:51:00,4.67282,4.6735,4.6723,4.67292,8000000.0
2008-04-16 23:52:00,4.6726,4.67388,4.67221,4.67309,16000000.0
2008-04-16 23:53:00,4.6733,4.67466,4.67289,4.6737,18000000.0
2008-04-16 23:54:00,4.67343,4.67407,4.67293,4.67347,12000000.0
2008-04-16 23:55:00,4.67299,4.67398,4.67267,4.67285,19000000.0
2008-04-16 23:56:00,4.67324,4.67378,4.67264,4.6731,14000000.0
2008-04-16 23:57:00,4.67284,4.67421,4.67284,4.67421,16000000.0
2008-04-16 23:58:00,4.67424,4.67443,4.67414,4.67414,13000000.0
2008-04-16 23:59:00,4.67334,4.6739,4.67237,4.67297,14000000.0
2008-04-17 00:00:00,4.67338,4.67367,4.6722,4.67302,17000000.0
2008-04-17 00:01:00,4.67282,4.67388,4.67242,4.67296,12000000.0
2008-04-17 00:02:00,4.6728,4.67387,4.67251,4.6733,15000000.0
2008-04-17 00:03:00,4.67214,4.67298,4.67194,4.67295,14000000.0
2008-04-17 00:04:00,4.67199,4.67363,4.67184,4.67311,12000000.0
2008-04-17 00:05:00,4.67356,4.67356,4.67173,4.67173,12000000.0
2008-04-17 00:06:00,4.67366,4.67371,4.67225,4.67242,12000000.0
2008-04-17 00:07:00,4.67378,4.67378,4.67195,4.67274,11000000.0
2008-04-17 00:08:00,4.6728,4.67334,4.67157,4.67224,15000000.0
2008-04-17 00:09:00,4.6716,4.67277,4.6716,4.67227,12000000.0
2008-04-17 00:10:00,4.67224,4.67332,4.67203,4.67265,19000000.0
2008-04-17 00:11:00,4.67275,4.67293,4.67205,4.67262,8000000.0
2008-04-17 00:12:00,4.67164,4.67296,4.67164,4.67183,9000000.0
2008-04-17 00:13:00,4.67259,4.67259,4.67171,4.67171,13000000.0
2008-04-17 00:14:00,4.67174,4.67364,4.67174,4.67274,14000000.0
2008-04-17 00:15:00,4.67262,4.6731,4.67213,4.67268,12000000.0
2008-04-17 00:16:00,4.67233,4.67354,4.6721,4.67354,12000000.0
2008-04-17 00:17:00,4.67243,4.67268,4.67178,4.67215,10000000.0
2008-04-17 00:18:00,4.672,4.67285,4.67162,4.67237,19000000.0
2008-04-17 00:19:00,4.67174,4.67309,4.67174,4.67211,12000000.0
2008-04-17 00:20:00,4.67275,4.67316,4.67224,4.67245,11000000.0
2008-04-17 00:21:00,4.67175,4.67175,4.67155,4.67175,14000000.0
2008-04-17 00:22:00,4.67154,4.67374,4.67154,4.67208,13000000.0
2008-04-17 00:23:00,4.67225,4.67254,4.67224,4.67247,13000000.0
2008-04-17 00:24:00,4.67246,4.67247,4.67224,4.67227,9000000.0
2008-04-17 00:25:00,4.67315,4.67358,4.67242,4.67317,13000000.0
2008-04-17 00:26:00,4.67248,4.67408,4.67248,4.67295,14000000.0
2008-04-17 00:27:00,4.67377,4.67426,4.673,4.673,15000000.0
2008-04-17 00:28:00,4.67393,4.6743,4.67336,4.67408,7000000.0
2008-04-17 00:29:00,4.67347,4.67472,4.67291,4.67352,17000000.0
2008-04-17 00:30:00,4.67323,4.67407,4.67278,4.67339,9000000.0
2008-04-17 00:31:00,4.6743,4.67448,4.67343,4.67357,13000000.0
2008-04-17 00:32:00,4.67416,4.67493,4.6738,4.6738,8000000.0
2008-04-17 00:33:00,4.67396,4.67498,4.67359,4.67402,19000000.0
2008-04-17 00:34:00,4.67281,4.67431,4.67279,4.67419,15000000.0
2008-04-17 00:35:00,4.67288,4.67345,4.67283,4.67334,12000000.0
2008-04-17 00:36:00,4.67278,4.67376,4.67246,4.67376,15000000.0
2008-04-17 00:37:00,4.67344,4.67433,4.67283,4.67409,15000000.0
2008-04-17 00:38:00,4.6734,4.67437,4.67307,4.67355,18000000.0
2008-04-17 00:39:00,4.67335,4.67339,4.67312,4.67328,20000000.0
2008-04-17 00:40:00,4.67315,4.67465,4.67315,4.67387,10000000.0
2008-04-17 00:41:00,4.67441,4.67441,4.67273,4.67346,9000000.0
2008-04-17 00:42:00,4.67199,4.67328,4.67171,4.67171,16000000.0
2008-04-17 00:43:00,4.67147,4.67155,4.67135,4.67135,16000000.0
2008-04-17 00:44:00,4.67303,4.67327,4.67249,4.67277,10000000.0
2008-04-17 00:45:00,4.6718,4.67274,4.67136,4.67241,16000000.0
2008-04-17 00:46:00,4.67215,4.67262,4.67074,4.67074,12000000.0
2008-04-17 00:47:00,4.67154,4.67209,4.67075,4.67196,8000000.0
2008-04-17 00:48:00,4.67165,4.6725,4.67131,4.67208,16000000.0
2008-04-17 00:49:00,4.67189,4.67209,4.67043,4.67141,11000000.0
2008-04-17 00:50:00,4.67028,4.67083,4.66946,4.66996,9000000.0
2008-04-17 00:51:00,4.66911,4.67089,4.66911,4.67089,9000000.0
2008-04-17 00:52:00,4.66861,4.66889,4.66859,4.6686,18000000.0
2008-04-17 00:53:00,4.67089,4.6711,4.66955,4.6707,12000000.0
2008-04-17 00:54:00,4.66991,4.67141,4.66977,4.66977,12000000.0
2008-04-17 00:55:00,4.6705,4.67147,4.67029,4.67147,11000000.0
2008-04-17 00:56:00,4.67077,4.67144,4.67002,4.67144,14000000.0
2008-04-17 00:57:00,4.67021,4.67099,4.66904,4.67085,15000000.0
2008-04-17 00:58:00,4.67101,4.67101,4.66934,4.67089,9000000.0
2008-04-17 00:59:00,4.66943,4.67038,4.66887,4.66887,17000000.0
2008-04-17 01:00:00,4.66912,4.67109,4.66912,4.67059,12000000.0
2008-04-17 01:01:00,4.66985,4.67046,4.66911,4.66934,15000000.0
2008-04-17 01:02:00,4.67046,4.67046,4.66914,4.66917,10000000.0
2008-04-17 01:03:00,4.67065,4.67065,4.66952,4.67019,13000000.0
2008-04-17 01:04:00,4.67009,4.67077,4.66932,4.6694,13000000.0
2008-04-17 01:05:00,4.67003,4.67045,4.66919,4.66919,13000000.0
2008-04-17 01:06:00,4.66908,4.67048,4.66908,4.66915,12000000.0
2008-04-17 01:07:00,4.66988,4.67082,4.6689,4.6689,13000000.0
2008-04-17 01:08:00,4.669,4.67116,4.669,4.67116,15000000.0
2008-04-17 01:09:00,4.66891,4.67121,4.66891,4.66953,17000000.0
2008-04-17 01:10:00,4.67028,4.6705,4.66943,4.66992,10000000.0
2008-04-17 01:11:00,4.67053,4.67092,4.67011,4.67036,11000000.0
2008-04-17 01:12:00,4.6705,4.6708,4.67013,4.67013,10000000.0
2008-04-17 01:13:00,4.6697,4.67122,4.6697,4.67051,11000000.0
2008-04-17 01:14:00,4.66996,4.67157,4.66996,4.67057,13000000.0
2008-04-17 01:15:00,4.67001,4.67095,4.66952,4.67058,9000000.0
2008-04-17 01:16:00,4.66907,4.66984,4.6684,4.6684,12000000.0
2008-04-17 01:17:00,4.67002,4.67028,4.6686,4.66925,11000000.0
2008-04-17 01:18:00,4.66943,4.67028,4.66868,4.66869,12000000.0
2008-04-17 01:19:00,4.66859,4.67018,4.66797,4.66893,19000000.0
2008-04-17 01:20:00,4.66993,4.66993,4.66833,4.66866,11000000.0
2008-04-17 01:21:00,4.66863,4.67033,4.66863,4.66896,12000000.0
2008-04-17 01:22:00,4.66922,4.66931,4.66795,4.66804,9000000.0
2008-04-17 01:23:00,4.66905,4.67001,4.66833,4.66924,13000000.0
2008-04-17 01:24:00,4.66861,4.66996,4.66841,4.6686,14000000.0
2008-04-17 01:25:00,4.66888,4.6697,4.66873,4.66922,11000000.0
2008-04-17 01:26:00,4.66857,4.67053,4.66799,4.67053,10000000.0
2008-04-17 01:27:00,4.66874,4.67001,4.66772,4.6685,17000000.0
2008-04-17 01:28:00,4.66813,4.66985,4.66789,4.66859,13000000.0
2008-04-17 01:29:00,4.66855,4.6701,4.66784,4.66784,19000000.0
2008-04-17 01:30:00,4.66882,4.66988,4.66787,4.66805,15000000.0
2008-04-17 01:31:00,4.66756,4.66845,4.66755,4.66788,15000000.0
2008-04-17 01:32:00,4.66765,4.67043,4.66765,4.6696,12000000.0
2008-04-17 01:33:00,4.66986,4.67177,4.66986,4.67146,8000000.0
2008-04-17 01:34:00,4.67121,4.67226,4.6708,4.6722,18000000.0
2008-04-17 01:35:00,4.67126,4.67247,4.67086,4.67139,12000000.0
2008-04-17 01:36:00,4.67119,4.67281,4.67114,4.67157,16000000.0
2008-04-17 01:37:00,4.67152,4.67294,4.67152,4.67257,15000000.0
2008-04-17 01:38:00,4.67206,4.67213,4.67102,4.67206,18000000.0
2008-04-17 01:39:00,4.67204,4.67249,4.67167,4.67196,10000000.0
2008-04-17 01:40:00,4.67151,4.67294,4.67151,4.67294,11000000.0
2008-04-17 01:41:00,4.67196,4.67268,4.67146,4.67188,16000000.0
2008-04-17 01:42:00,4.6717,4.67313,4.6717,4.67253,14000000.0
2008-04-17 01:43:00,4.6721,4.67299,4.67151,4.67151,16000000.0
2008-04-17 01:44:00,4.6716,4.67273,4.67142,4.67142,15000000.0
2008-04-17 01:45:00,4.67188,4.67253,4.67126,4.67201,16000000.0
2008-04-17 01:46:00,4.67207,4.67207,4.67075,4.67075,9000000.0
2008-04-17 01:47:00,4.67205,4.6725,4.67102,4.67176,17000000.0
2008-04-17 01:48:00,4.67077,4.67085,4.67065,4.67085,16000000.0
2008-04-17 01:49:00,4.67166,4.67187,4.67127,4.67187,10000000.0
2008-04-17 01:50:00,4.67112,4.67163,4.67071,4.6713,11000000.0
2008-04-17 01:51:00,4.67155,4.67182,4.6707,4.67129,12000000.0
2008-04-17 01:52:00,4.67249,4.67262,4.67085,4.67085,12000000.0
2008-04-17 01:53:00,4.67137,4.67195,4.67067,4.67067,18000000.0
2008-04-17 01:54:00,4.67105,4.67105,4.67085,4.67098,14000000.0
2008-04-17 01:55:00,4.67182,4.67228,4.67114,4.67192,18000000.0
2008-04-17 01:56:00,4.67124,4.67274,4.67124,4.67274,8000000.0
2008-04-17 01:57:00,4.67253,4.6736,4.67165,4.6735,13000000.0
2008-04-17 01:58:00,4.67232,4.67346,4.67232,4.67328,11000000.0
2008-04-17 01:59:00,4.67325,4.67505,4.67291,4.67505,11000000.0
2008-04-17 02:00:00,4.67419,4.67591,4.67388,4.67591,16000000.0
2008-04-17 02:01:00,4.67516,4.67563,4.67416,4.67516,21000000.0
2008-04-17 02:02:00,4.67466,4.67513,4.67412,4.67441,10000000.0
2008-04-17 02:03:00,4.67469,4.67518,4.67417,4.67518,8000000.0
2008-04-17 02:04:00,4.67417,4.6759,4.67417,4.67485,14000000.0
2008-04-17 02:05:00,4.6754,4.67597,4.67491,4.67491,14000000.0
2008-04-17 02:06:00,4.6751,4.6757,4.67469,4.67479,15000000.0
2008-04-17 02:07:00,4.67545,4.67575,4.67464,4.67464,10000000.0
2008-04-17 02:08:00,4.67505,4.67554,4.67403,4.67419,16000000.0
2008-04-17 02:09:00,4.67498,4.67657,4.67398,4.67582,18000000.0
2008-04-17 02:10:00,4.67545,4.67563,4.67391,4.67459,16000000.0
2008-04-17 02:11:00,4.67484,4.67565,4.67472,4.67559,14000000.0
2008-04-17 02:12:00,4.67504,4.67602,4.67504,4.67602,10000000.0
2008-04-17 02:13:00,4.67498,4.67628,4.67495,4.67532,15000000.0
2008-04-17 02:14:00,4.67506,4.67618,4.6741,4.67482,19000000.0
2008-04-17 02:15:00,4.67514,4.67569,4.67433,4.67433,12000000.0
2008-04-17 02:16:00,4.67576,4.6758,4.67449,4.67494,18000000.0
2008-04-17 02:17:00,4.67452,4.67541,4.67405,4.67512,14000000.0
2008-04-17 02:18:00,4.67412,4.67566,4.67412,4.67476,12000000.0
2008-04-17 02:19:00,4.67387,4.67526,4.67387,4.67423,14000000.0
2008-04-17 02:20:00,4.67441,4.67505,4.67385,4.67428,13000000.0
2008-04-17 02:21:00,4.67443,4.67531,4.67347,4.67347,15000000.0
2008-04-17 02:22:00,4.67425,4.67491,4.67377,4.67393,13000000.0
2008-04-17 02:23:00,4.6737,4.67515,4.6737,4.67402,16000000.0
2008-04-17 02:24:00,4.67458,4.67549,4.6736,4.6736,17000000.0
2008-04-17 02:25:00,4.6748,4.67525,4.67398,4.67398,10000000.0
2008-04-17 02:26:00,4.67527,4.67576,4.67408,4.67566,13000000.0
2008-04-17 02:27:00,4.67466,4.67625,4.67466,4.67625,7000000.0
2008-04-17 02:28:00,4.67543,4.67586,4.67397,4.67563,9000000.0
2008-04-17 02:29:00,4.67714,4.67827,4.67478,4.6772,20000000.0
2008-04-17 02:30:00,4.67832,4.68004,4.6757,4.68004,11000000.0
2008-04-17 02:31:00,4.67967,4.68016,4.67646,4.67844,9000000.0
2008-04-17 02:32:00,4.67801,4.67845,4.67554,4.67814,13000000.0
2008-04-17 02:33:00,4.67852,4.67885,4.67607,4.67738,14000000.0
2008-04-17 02:34:00,4.67785,4.67905,4.67593,4.67905,17000000.0
2008-04-17 02:35:00,4.67782,4.67958,4.6761,4.67888,15000000.0
2008-04-17 02:36:00,4.68019,4.68172,4.67711,4.68172,14000000.0
2008-04-17 02:37:00,4.68074,4.68185,4.67631,4.67631,13000000.0
2008-04-17 02:38:00,4.67999,4.68142,4.67664,4.68142,14000000.0
2008-04-17 02:39:00,4.67942,4.68224,4.67705,4.68224,15000000.0
2008-04-17 02:40:00,4.68168,4.68198,4.67823,4.68122,12000000.0
2008-04-17 02:41:00,4.6807,4.68109,4.67718,4.67718,13000000.0
2008-04-17 02:42:00,4.68142,4.68142,4.67726,4.67901,16000000.0
2008-04-17 02:43:00,4.67958,4.67958,4.67603,4.67923,18000000.0
2008-04-17 02:44:00,4.67815,4.67865,4.67681,4.67734,10000000.0
2008-04-17 02:45:00,4.67687,4.67774,4.67561,4.67774,14000000.0
2008-04-17 02:46:00,4.67667,4.67728,4.67468,4.67468,18000000.0
2008-04-17 02:47:00,4.67582,4.67732,4.67449,4.67596,17000000.0
2008-04-17 02:48:00,4.6772,4.67777,4.6764,4.67773,7000000.0
2008-04-17 02:49:00,4.67765,4.67775,4.67483,4.67483,13000000.0
2008-04-17 02:50:00,4.67664,4.67775,4.67632,4.67632,14000000.0
2008-04-17 02:51:00,4.67562,4.67698,4.67503,4.67565,15000000.0
2008-04-17 02:52:00,4.67682,4.67769,4.6753,4.67669,15000000.0
2008-04-17 02:53:00,4.67739,4.67934,4.67739,4.67871,9000000.0
2008-04-17 02:54:00,4.67764,4.67869,4.67574,4.67836,13000000.0
2008-04-17 02:55:00,4.67953,4.67953,4.67778,4.67817,11000000.0
2008-04-17 02:56:00,4.67858,4.67972,4.67846,4.67864,18000000.0
2008-04-17 02:57:00,4.67779,4.67834,4.67569,4.67834,13000000.0
2008-04-17 02:58:00,4.67926,4.67965,4.67856,4.67965,9000000.0
2008-04-17 02:59:00,4.67929,4.68025,4.67616,4.67639,14000000.0
2008-04-17 03:00:00,4.68055,4.68055,4.67715,4.68009,11000000.0
2008-04-17 03:01:00,4.67922,4.67961,4.67659,4.6787,11000000.0
2008-04-17 03:02:00,4.679,4.67919,4.67689,4.67884,11000000.0
2008-04-17 03:03:00,4.67856,4.67856,4.67529,4.67747,23000000.0
2008-04-17 03:04:00,4.67619,4.67619,4.67486,4.67537,11000000.0
2008-04-17 03:05:00,4.67486,4.6754,4.67378,4.67412,17000000.0
2008-04-17 03:06:00,4.67418,4.67504,4.67373,4.67457,9000000.0
2008-04-17 03:07:00,4.67452,4.67566,4.67372,4.67443,15000000.0
2008-04-17 03:08:00,4.67544,4.67621,4.67417,4.67616,12000000.0
2008-04-17 03:09:00,4.67593,4.67593,4.67417,4.67446,15000000.0
2008-04-17 03:10:00,4.6743,4.67541,4.6743,4.6749,19000000.0
2008-04-17 03:11:00,4.67413,4.67521,4.67406,4.67484,15000000.0
2008-04-17 03:12:00,4.67488,4.67553,4.67407,4.67529,18000000.0
2008-04-17 03:13:00,4.67472,4.6766,4.67437,4.67554,18000000.0
2008-04-17 03:14:00,4.67577,4.67607,4.67454,4.67469,10000000.0
2008-04-17 03:15:00,4.67514,4.67616,4.67461,4.67461,7000000.0
2008-04-17 03:16:00,4.67519,4.67693,4.675,4.67693,8000000.0
2008-04-17 03:17:00,4.67543,4.6775,4.67528,4.6775,10000000.0
2008-04-17 03:18:00,4.67787,4.67787,4.67545,4.67688,15000000.0
2008-04-17 03:19:00,4.67732,4.67732,4.67603,4.67728,10000000.0
2008-04-17 03:20:00,4.67557,4.67718,4.67486,4.67554,16000000.0
2008-04-17 03:21:00,4.67547,4.67663,4.6751,4.67582,11000000.0
2008-04-17 03:22:00,4.67705,4.67705,4.67552,4.67587,10000000.0
2008-04-17 03:23:00,4.67671,4.67675,4.67524,4.67524,12000000.0
2008-04-17 03:24:00,4.6755,4.6767,4.67535,4.6767,13000000.0
2008-04-17 03:25:00,4.67555,4.67641,4.67505,4.67556,11000000.0
2008-04-17 03:26:00,4.67507,4.67538,4.67397,4.67518,13000000.0
2008-04-17 03:27:00,4.67481,4.67578,4.67416,4.67509,14000000.0
2008-04-17 03:28:00,4.67585,4.67602,4.67428,4.6745,18000000.0
2008-04-17 03:29:00,4.67516,4.67615,4.67474,4.67512,15000000.0
2008-04-17 03:30:00,4.67505,4.67541,4.67453,4.67541,10000000.0
2008-04-17 03:31:00,4.67419,4.67506,4.67419,4.67502,13000000.0
2008-04-17 03:32:00,4.67443,4.67559,4.67403,4.67503,16000000.0
2008-04-17 03:33:00,4.67493,4.67607,4.67454,4.67516,13000000.0
2008-04-17 03:34:00,4.67483,4.67483,4.67411,4.67421,16000000.0
2008-04-17 03:35:00,4.67568,4.6759,4.67469,4.67469,10000000.0
2008-04-17 03:36:00,4.67445,4.67533,4.67445,4.67496,11000000.0
2008-04-17 03:37:00,4.6746,4.67557,4.67418,4.6743,13000000.0
2008-04-17 03:38:00,4.67442,4.67565,4.67442,4.67565,13000000.0
2008-04-17 03:39:00,4.67495,4.67612,4.67495,4.67554,13000000.0
2008-04-17 03:40:00,4.67603,4.67632,4.67467,4.67622,12000000.0
2008-04-17 03:41:00,4.67607,4.67693,4.67527,4.67534,16000000.0
2008-04-17 03:42:00,4.67528,4.67647,4.675,4.675,21000000.0
2008-04-17 03:43:00,4.67589,4.67659,4.67501,4.67627,18000000.0
2008-04-17 03:44:00,4.67603,4.67658,4.67442,4.6749,15000000.0
2008-04-17 03:45:00,4.67531,4.67602,4.67511,4.67538,9000000.0
2008-04-17 03:46:00,4.67513,4.67608,4.67501,4.67565,8000000.0
2008-04-17 03:47:00,4.67589,4.67667,4.67537,4.67667,11000000.0
2008-04-17 03:48:00,4.67665,4.67745,4.67582,4.67745,9000000.0
2008-04-17 03:49:00,4.67613,4.67742,4.67567,4.67703,16000000.0
2008-04-17 03:50:00,4.6761,4.67772,4.67559,4.67674,19000000.0
2008-04-17 03:51:00,4.67731,4.67731,4.67609,4.67639,9000000.0
2008-04-17 03:52:00,4.67687,4.67736,4.67546,4.67637,19000000.0
2008-04-17 03:53:00,4.6772,4.6772,4.67526,4.67526,10000000.0
2008-04-17 03:54:00,4.67693,4.67727,4.6762,4.67719,17000000.0
2008-04-17 03:55:00,4.67656,4.67748,4.67598,4.67661,16000000.0
2008-04-17 03:56:00,4.6764,4.67732,4.67604,4.67688,7000000.0
2008-04-17 03:57:00,4.67653,4.67725,4.67575,4.67717,11000000.0
2008-04-17 03:58:00,4.67743,4.67777,4.67523,4.67523,12000000.0
2008-04-17 03:59:00,4.6762,4.67715,4.67564,4.67656,17000000.0
2008-04-17 04:00:00,4.67627,4.67772,4.67604,4.67676,12000000.0
2008-04-17 04:01:00,4.67603,4.67768,4.67603,4.67649,16000000.0
2008-04-17 04:02:00,4.67733,4.67743,4.67619,4.67743,14000000.0
2008-04-17 04:03:00,4.67746,4.67755,4.67599,4.67716,12000000.0
2008-04-17 04:04:00,4.67595,4.67615,4.67595,4.67608,16000000.0
2008-04-17 04:05:00,4.67735,4.67742,4.67652,4.67742,13000000.0
2008-04-17 04:06:00,4.67693,4.67721,4.67538,4.67705,16000000.0
2008-04-17 04:07:00,4.67605,4.67693,4.6753,4.6753,13000000.0
2008-04-17 04:08:00,4.67671,4.67674,4.67498,4.67639,14000000.0
2008-04-17 04:09:00,4.67707,4.67707,4.67511,4.67511,10000000.0
2008-04-17 04:10:00,4.67515,4.67585,4.67476,4.67579,12000000.0
2008-04-17 04:11:00,4.67449,4.67652,4.67445,4.67548,14000000.0
2008-04-17 04:12:00,4.67624,4.67624,4.67508,4.67526,19000000.0
2008-04-17 04:13:00,4.67539,4.67629,4.67501,4.67555,20000000.0
2008-04-17 04:14:00,4.67465,4.6762,4.67465,4.67545,12000000.0
2008-04-17 04:15:00,4.67544,4.67626,4.67485,4.67626,8000000.0
2008-04-17 04:16:00,4.67624,4.67626,4.67517,4.67517,13000000.0
2008-04-17 04:17:00,4.67599,4.67623,4.67512,4.67591,15000000.0
2008-04-17 04:18:00,4.67652,4.67652,4.67455,4.67576,9000000.0
2008-04-17 04:19:00,4.67517,4.67639,4.67517,4.67615,12000000.0
2008-04-17 04:20:00,4.67628,4.67642,4.67519,4.67638,9000000.0
2008-04-17 04:21:00,4.67641,4.67641,4.67492,4.67515,17000000.0
2008-04-17 04:22:00,4.67614,4.67625,4.67497,4.67615,14000000.0
2008-04-17 04:23:00,4.67511,4.67581,4.67464,4.67464,10000000.0
2008-04-17 04:24:00,4.67615,4.67615,4.67505,4.67536,12000000.0
2008-04-17 04:25:00,4.67613,4.67614,4.67507,4.6752,10000000.0
2008-04-17 04:26:00,4.67515,4.67515,4.67435,4.67445,7000000.0
2008-04-17 04:27:00,4.67499,4.67602,4.67454,4.67602,15000000.0
2008-04-17 04:28:00,4.67564,4.67606,4.67424,4.67424,7000000.0
2008-04-17 04:29:00,4.67534,4.67617,4.6748,4.6748,14000000.0
2008-04-17 04:30:00,4.67504,4.67621,4.67504,4.67621,11000000.0
2008-04-17 04:31:00,4.67604,4.67634,4.67478,4.67516,15000000.0
2008-04-17 04:32:00,4.67585,4.67613,4.67483,4.67539,17000000.0
2008-04-17 04:33:00,4.6755,4.67612,4.6747,4.67558,14000000.0
2008-04-17 04:34:00,4.67541,4.67559,4.67536,4.67542,9000000.0
2008-04-17 04:35:00,4.67541,4.67635,4.67508,4.67528,12000000.0
2008-04-17 04:36:00,4.67597,4.67597,4.67473,4.67531,12000000.0
2008-04-17 04:37:00,4.67538,4.67603,4.67449,4.67475,12000000.0
2008-04-17 04:38:00,4.67476,4.67499,4.67476,4.67491,11000000.0
2008-04-17 04:39:00,4.67539,4.67584,4.67417,4.67495,17000000.0
2008-04-17 04:40:00,4.67562,4.67587,4.67501,4.6756,9000000.0
2008-04-17 04:41:00,4.67589,4.6763,4.67535,4.67621,10000000.0
2008-04-17 04:42:00,4.67484,4.67557,4.67484,4.67557,8000000.0
2008-04-17 04:43:00,4.67571,4.67599,4.67564,4.67599,18000000.0
2008-04-17 04:44:00,4.67618,4.67619,4.67525,4.67561,9000000.0
2008-04-17 04:45:00,4.67469,4.67628,4.67451,4.67567,9000000.0
2008-04-17 04:46:00,4.67469,4.67592,4.67453,4.67592,16000000.0
2008-04-17 04:47:00,4.67569,4.6761,4.6745,4.67593,12000000.0
2008-04-17 04:48:00,4.6764,4.67758,4.67509,4.67509,10000000.0
2008-04-17 04:49:00,4.67578,4.67739,4.67578,4.67702,16000000.0
2008-04-17 04:50:00,4.67535,4.67692,4.67528,4.67528,16000000.0
2008-04-17 04:51:00,4.67547,4.67638,4.675,4.67613,20000000.0
2008-04-17 04:52:00,4.677,4.677,4.67505,4.67586,13000000.0
2008-04-17 04:53:00,4.67607,4.67617,4.67506,4.67546,11000000.0
2008-04-17 04:54:00,4.67619,4.67641,4.67553,4.67571,11000000.0
2008-04-17 04:55:00,4.67599,4.67611,4.67543,4.67547,12000000.0
2008-04-17 04:56:00,4.67558,4.67639,4.67485,4.67514,16000000.0
2008-04-17 04:57:00,4.67565,4.67584,4.67476,4.67551,7000000.0
2008-04-17 04:58:00,4.67462,4.67609,4.67462,4.67574,13000000.0
2008-04-17 04:59:00,4.67525,4.67563,4.67452,4.67452,17000000.0
2008-04-17 05:00:00,4.67529,4.67529,4.67401,4.67401,10000000.0
2008-04-17 05:01:00,4.67357,4.67471,4.67348,4.67415,13000000.0
2008-04-17 05:02:00,4.67422,4.67422,4.67243,4.67243,18000000.0
2008-04-17 05:03:00,4.67264,4.67353,4.67203,4.67275,9000000.0
2008-04-17 05:04:00,4.67266,4.67353,4.67168,4.67296,12000000.0
2008-04-17 05:05:00,4.67264,4.67394,4.67264,4.67394,10000000.0
2008-04-17 05:06:00,4.67257,4.67409,4.67243,4.673,20000000.0
2008-04-17 05:07:00,4.67427,4.67449,4.67304,4.67304,10000000.0
2008-04-17 05:08:00,4.67406,4.67406,4.67244,4.67404,17000000.0
2008-04-17 05:09:00,4.67342,4.67431,4.6729,4.6729,15000000.0
2008-04-17 05:10:00,4.6743,4.6743,4.67319,4.67319,10000000.0
2008-04-17 05:11:00,4.67399,4.67401,4.6727,4.6727,16000000.0
2008-04-17 05:12:00,4.67209,4.67303,4.67197,4.6725,7000000.0
2008-04-17 05:13:00,4.67283,4.67283,4.67136,4.67212,12000000.0
2008-04-17 05:14:00,4.67281,4.67319,4.67226,4.67268,14000000.0
2008-04-17 05:15:00,4.67237,4.67237,4.67177,4.67177,16000000.0
2008-04-17 05:16:00,4.67227,4.67245,4.67189,4.6719,15000000.0
2008-04-17 05:17:00,4.67277,4.67333,4.67233,4.6726,10000000.0
2008-04-17 05:18:00,4.67272,4.67329,4.67111,4.67329,13000000.0
2008-04-17 05:19:00,4.67225,4.67307,4.67154,4.67165,13000000.0
2008-04-17 05:20:00,4.67174,4.67308,4.67167,4.6722,20000000.0
2008-04-17 05:21:00,4.67238,4.67296,4.67168,4.67168,9000000.0
2008-04-17 05:22:00,4.67219,4.6744,4.67219,4.6744,17000000.0
2008-04-17 05:23:00,4.67431,4.67433,4.67276,4.67362,14000000.0
2008-04-17 05:24:00,4.6735,4.6735,4.67218,4.67312,19000000.0
2008-04-17 05:25:00,4.67225,4.67355,4.67212,4.67281,13000000.0
2008-04-17 05:26:00,4.67199,4.67236,4.67189,4.67198,13000000.0
2008-04-17 05:27:00,4.67221,4.67221,4.67159,4.67159,13000000.0
2008-04-17 05:28:00,4.67263,4.67263,4.67083,4.67083,10000000.0
2008-04-17 05:29:00,4.67187,4.67194,4.67027,4.67193,17000000.0
2008-04-17 05:30:00,4.67063,4.67201,4.67042,4.67157,21000000.0
2008-04-17 05:31:00,4.67168,4.67214,4.67077,4.67188,13000000.0
2008-04-17 05:32:00,4.67202,4.67209,4.67078,4.67209,16000000.0
2008-04-17 05:33:00,4.67147,4.67165,4.6707,4.67124,13000000.0
2008-04-17 05:34:00,4.67191,4.67219,4.67085,4.67185,13000000.0
2008-04-17 05:35:00,4.67047,4.6729,4.67047,4.6729,14000000.0
2008-04-17 05:36:00,4.67285,4.67325,4.67144,4.67325,18000000.0
2008-04-17 05:37:00,4.67299,4.67356,4.67239,4.67296,12000000.0
2008-04-17 05:38:00,4.67266,4.67363,4.67242,4.67319,13000000.0
2008-04-17 05:39:00,4.67201,4.67257,4.67201,4.67214,21000000.0
2008-04-17 05:40:00,4.67309,4.67339,4.67193,4.67237,14000000.0
2008-04-17 05:41:00,4.67232,4.67286,4.67184,4.67245,13000000.0
2008-04-17 05:42:00,4.67182,4.67315,4.67182,4.67282,8000000.0
2008-04-17 05:43:00,4.67266,4.67342,4.67254,4.67297,13000000.0
2008-04-17 05:44:00,4.67263,4.67263,4.67219,4.67219,13000000.0
2008-04-17 05:45:00,4.67382,4.67459,4.67323,4.67376,24000000.0
2008-04-17 05:46:00,4.67347,4.67419,4.67254,4.67254,14000000.0
2008-04-17 05:47:00,4.67309,4.67309,4.67232,4.67258,11000000.0
2008-04-17 05:48:00,4.67369,4.67369,4.67258,4.67292,18000000.0
2008-04-17 05:49:00,4.67286,4.67299,4.67157,4.67157,10000000.0
2008-04-17 05:50:00,4.67277,4.67322,4.67192,4.67192,10000000.0
2008-04-17 05:51:00,4.67258,4.67357,4.67212,4.6726,11000000.0
2008-04-17 05:52:00,4.67232,4.67325,4.67133,4.67306,19000000.0
2008-04-17 05:53:00,4.67209,4.67313,4.67151,4.6721,15000000.0
2008-04-17 05:54:00,4.67229,4.67288,4.67085,4.67085,7000000.0
2008-04-17 05:55:00,4.67165,4.6723,4.67081,4.67129,12000000.0
2008-04-17 05:56:00,4.67251,4.67255,4.67101,4.67187,16000000.0
2008-04-17 05:57:00,4.672,4.67258,4.6712,4.6712,11000000.0
2008-04-17 05:58:00,4.67063,4.67239,4.67063,4.67153,22000000.0
2008-04-17 05:59:00,4.67146,4.67253,4.6712,4.6722,9000000.0
2008-04-17 06:00:00,4.67167,4.67173,4.67016,4.67034,17000000.0
2008-04-17 06:01:00,4.67051,4.67181,4.66971,4.67034,18000000.0
2008-04-17 06:02:00,4.67152,4.67152,4.66976,4.66996,18000000.0
2008-04-17 06:03:00,4.67016,4.67185,4.6701,4.6702,16000000.0
2008-04-17 06:04:00,4.67129,4.67165,4.67088,4.67123,8000000.0
2008-04-17 06:05:00,4.67218,4.67291,4.6717,4.67213,10000000.0
2008-04-17 06:06:00,4.67271,4.67443,4.67271,4.67358,27000000.0
2008-04-17 06:07:00,4.67374,4.67446,4.67292,4.67292,17000000.0
2008-04-17 06:08:00,4.67405,4.67514,4.67396,4.67443,14000000.0
2008-04-17 06:09:00,4.67393,4.67509,4.67373,4.67437,13000000.0
2008-04-17 06:10:00,4.6741,4.67513,4.67402,4.67421,14000000.0
2008-04-17 06:11:00,4.67486,4.67595,4.6742,4.67514,16000000.0
2008-04-17 06:12:00,4.67632,4.67632,4.6739,4.6739,17000000.0
2008-04-17 06:13:00,4.67441,4.67468,4.67296,4.67374,14000000.0
2008-04-17 06:14:00,4.67371,4.67428,4.67288,4.67325,12000000.0
2008-04-17 06:15:00,4.67396,4.67426,4.67301,4.67368,13000000.0
2008-04-17 06:16:00,4.67259,4.67405,4.67259,4.67311,14000000.0
2008-04-17 06:17:00,4.67411,4.67448,4.67275,4.67448,11000000.0
2008-04-17 06:18:00,4.67392,4.67505,4.67306,4.67478,12000000.0
2008-04-17 06:19:00,4.67564,4.67571,4.6742,4.6752,19000000.0
2008-04-17 06:20:00,4.67547,4.67573,4.67472,4.67536,11000000.0
2008-04-17 06:21:00,4.6755,4.67727,4.67515,4.67691,9000000.0
2008-04-17 06:22:00,4.67589,4.6775,4.67543,4.67654,22000000.0
2008-04-17 06:23:00,4.6777,4.6777,4.67574,4.67687,18000000.0
2008-04-17 06:24:00,4.6773,4.6773,4.67521,4.67552,8000000.0
2008-04-17 06:25:00,4.6763,4.67706,4.6757,4.67706,9000000.0
2008-04-17 06:26:00,4.6759,4.67622,4.67451,4.67567,13000000.0
2008-04-17 06:27:00,4.67481,4.67587,4.67444,4.67451,15000000.0
2008-04-17 06:28:00,4.67463,4.67573,4.67378,4.67573,18000000.0
2008-04-17 06:29:00,4.67526,4.67669,4.67463,4.67549,16000000.0
2008-04-17 06:30:00,4.67631,4.67701,4.6759,4.67665,10000000.0
2008-04-17 06:31:00,4.67705,4.67757,4.67543,4.67658,13000000.0
2008-04-17 06:32:00,4.67549,4.67667,4.67519,4.67632,10000000.0
2008-04-17 06:33:00,4.67557,4.67633,4.67488,4.67519,10000000.0
2008-04-17 06:34:00,4.67641,4.67776,4.67604,4.67715,15000000.0
2008-04-17 06:35:00,4.67844,4.67888,4.67682,4.67825,13000000.0
2008-04-17 06:36:00,4.67669,4.6795,4.67577,4.67686,23000000.0
2008-04-17 06:37:00,4.67798,4.67829,4.67657,4.67689,11000000.0
2008-04-17 06:38:00,4.67821,4.6789,4.676,4.67674,17000000.0
2008-04-17 06:39:00,4.67779,4.67906,4.67583,4.67583,8000000.0
2008-04-17 06:40:00,4.67794,4.67809,4.67639,4.67751,15000000.0
2008-04-17 06:41:00,4.67735,4.67738,4.67592,4.67726,15000000.0
2008-04-17 06:42:00,4.67715,4.67725,4.6757,4.67695,16000000.0
2008-04-17 06:43:00,4.67756,4.67777,4.67592,4.67656,12000000.0
2008-04-17 06:44:00,4.67696,4.67756,4.67645,4.67645,13000000.0
2008-04-17 06:45:00,4.6768,4.67803,4.67605,4.67675,14000000.0
2008-04-17 06:46:00,4.6771,4.67726,4.67543,4.67619,12000000.0
2008-04-17 06:47:00,4.67681,4.67691,4.67582,4.67663,11000000.0
2008-04-17 06:48:00,4.67736,4.67736,4.67613,4.67668,15000000.0
2008-04-17 06:49:00,4.67618,4.67752,4.67551,4.67693,17000000.0
2008-04-17 06:50:00,4.67628,4.67682,4.676,4.67666,13000000.0
2008-04-17 06:51:00,4.67563,4.6769,4.67563,4.67609,8000000.0
2008-04-17 06:52:00,4.67531,4.67746,4.67531,4.67746,14000000.0
2008-04-17 06:53:00,4.67764,4.67818,4.67606,4.67644,13000000.0
2008-04-17 06:54:00,4.67562,4.67683,4.67562,4.67639,8000000.0
2008-04-17 06:55:00,4.67663,4.67705,4.67606,4.67655,10000000.0
2008-04-17 06:56:00,4.6762,4.67659,4.6755,4.67655,11000000.0
2008-04-17 06:57:00,4.67773,4.67773,4.67621,4.67655,17000000.0
2008-04-17 06:58:00,4.67611,4.6777,4.67601,4.67726,12000000.0
2008-04-17 06:59:00,4.67742,4.67756,4.67554,4.67725,14000000.0
2008-04-17 07:00:00,4.67748,4.67748,4.676,4.6765,11000000.0
2008-04-17 07:01:00,4.67725,4.67807,4.67637,4.67806,10000000.0
2008-04-17 07:02:00,4.67733,4.67869,4.67733,4.6775,14000000.0
2008-04-17 07:03:00,4.67835,4.6785,4.67693,4.67769,7000000.0
2008-04-17 07:04:00,4.67909,4.67914,4.6768,4.67883,16000000.0
2008-04-17 07:05:00,4.67814,4.67939,4.67698,4.67928,15000000.0
2008-04-17 07:06:00,4.67809,4.68078,4.67751,4.6807,16000000.0
2008-04-17 07:07:00,4.67953,4.6798,4.67742,4.67742,12000000.0
2008-04-17 07:08:00,4.67791,4.67938,4.67648,4.67648,8000000.0
2008-04-17 07:09:00,4.67837,4.67837,4.67602,4.67659,8000000.0
2008-04-17 07:10:00,4.67798,4.67825,4.67611,4.67825,16000000.0
2008-04-17 07:11:00,4.67758,4.6777,4.67553,4.676,17000000.0
2008-04-17 07:12:00,4.67484,4.67603,4.67467,4.67467,20000000.0
2008-04-17 07:13:00,4.67451,4.67585,4.674,4.67477,18000000.0
2008-04-17 07:14:00,4.67478,4.6754,4.67442,4.6754,11000000.0
2008-04-17 07:15:00,4.67365,4.67483,4.67211,4.6731,18000000.0
2008-04-17 07:16:00,4.67253,4.67341,4.67164,4.67336,18000000.0
2008-04-17 07:17:00,4.67343,4.67343,4.67192,4.67224,12000000.0
2008-04-17 07:18:00,4.67318,4.67453,4.67236,4.67362,18000000.0
2008-04-17 07:19:00,4.67427,4.67532,4.67404,4.67532,14000000.0
2008-04-17 07:20:00,4.67548,4.67564,4.6746,4.67541,18000000.0
2008-04-17 07:21:00,4.67529,4.67572,4.67469,4.675,13000000.0
2008-04-17 07:22:00,4.6758,4.67607,4.67463,4.67604,14000000.0
2008-04-17 07:23:00,4.67479,4.67591,4.67479,4.67519,15000000.0
2008-04-17 07:24:00,4.67557,4.67608,4.67491,4.67585,16000000.0
2008-04-17 07:25:00,4.67619,4.67678,4.67547,4.67651,15000000.0
2008-04-17 07:26:00,4.67718,4.67718,4.67535,4.67672,13000000.0
2008-04-17 07:27:00,4.67556,4.67828,4.67554,4.67755,12000000.0
2008-04-17 07:28:00,4.67794,4.67794,4.67569,4.67708,22000000.0
2008-04-17 07:29:00,4.67497,4.67729,4.67497,4.67693,16000000.0
2008-04-17 07:30:00,4.67666,4.67713,4.67537,4.67541,14000000.0
2008-04-17 07:31:00,4.67742,4.67749,4.67573,4.67573,13000000.0
2008-04-17 07:32:00,4.67565,4.67697,4.67525,4.67633,9000000.0
2008-04-17 07:33:00,4.67548,4.67594,4.67399,4.67399,7000000.0
2008-04-17 07:34:00,4.67415,4.67478,4.67346,4.67352,18000000.0
2008-04-17 07:35:00,4.67519,4.67563,4.6746,4.6752,9000000.0
2008-04-17 07:36:00,4.67435,4.67574,4.67342,4.67574,13000000.0
2008-04-17 07:37:00,4.67396,4.67552,4.67369,4.67369,11000000.0
2008-04-17 07:38:00,4.67282,4.67417,4.67276,4.67318,11000000.0
2008-04-17 07:39:00,4.67293,4.67542,4.67293,4.67506,19000000.0
2008-04-17 07:40:00,4.67318,4.6746,4.67282,4.6746,11000000.0
2008-04-17 07:41:00,4.67348,4.67512,4.67341,4.67447,7000000.0
2008-04-17 07:42:00,4.67555,4.67575,4.67453,4.67575,13000000.0
2008-04-17 07:43:00,4.67488,4.67629,4.67488,4.67498,14000000.0
2008-04-17 07:44:00,4.67519,4.67534,4.67264,4.67496,10000000.0
2008-04-17 07:45:00,4.67473,4.67535,4.67384,4.67535,8000000.0
2008-04-17 07:46:00,4.67481,4.67562,4.67427,4.67485,13000000.0
2008-04-17 07:47:00,4.67547,4.67626,4.67469,4.67484,15000000.0
2008-04-17 07:48:00,4.67694,4.67719,4.67587,4.67631,13000000.0
2008-04-17 07:49:00,4.67603,4.67692,4.67549,4.67665,10000000.0
2008-04-17 07:50:00,4.6765,4.67718,4.67599,4.67674,17000000.0
2008-04-17 07:51:00,4.67689,4.6769,4.67519,4.67573,16000000.0
2008-04-17 07:52:00,4.67572,4.67679,4.67482,4.67511,13000000.0
2008-04-17 07:53:00,4.67521,4.67656,4.67487,4.67646,10000000.0
2008-04-17 07:54:00,4.67426,4.67583,4.67389,4.67402,11000000.0
2008-04-17 07:55:00,4.67467,4.67529,4.67378,4.67444,12000000.0
2008-04-17 07:56:00,4.67443,4.67534,4.67378,4.67461,13000000.0
2008-04-17 07:57:00,4.67439,4.67536,4.67406,4.67536,8000000.0
2008-04-17 07:58:00,4.67516,4.67569,4.67395,4.6747,14000000.0
2008-04-17 07:59:00,4.67478,4.67595,4.67433,4.67433,15000000.0
2008-04-17 08:00:00,4.6747,4.6767,4.6747,4.67637,10000000.0
2008-04-17 08:01:00,4.67732,4.67757,4.67519,4.67584,13000000.0
2008-04-17 08:02:00,4.67681,4.67774,4.67511,4.67594,14000000.0
2008-04-17 08:03:00,4.67722,4.67722,4.67573,4.67581,12000000.0
2008-04-17 08:04:00,4.67526,4.67662,4.67489,4.67539,16000000.0
2008-04-17 08:05:00,4.67538,4.67567,4.67439,4.67519,14000000.0
2008-04-17 08:06:00,4.67489,4.67573,4.67385,4.67518,19000000.0
2008-04-17 08:07:00,4.67473,4.67529,4.6739,4.67529,19000000.0
2008-04-17 08:08:00,4.67539,4.67542,4.67393,4.67394,11000000.0
2008-04-17 08:09:00,4.6752,4.6752,4.67328,4.67467,10000000.0
2008-04-17 08:10:00,4.67377,4.67443,4.67299,4.67425,16000000.0
2008-04-17 08:11:00,4.67412,4.67481,4.67357,4.67478,9000000.0
2008-04-17 08:12:00,4.67391,4.67524,4.6736,4.67492,10000000.0
2008-04-17 08:13:00,4.67388,4.67472,4.67349,4.67472,11000000.0
2008-04-17 08:14:00,4.67359,4.67468,4.67312,4.67375,12000000.0
2008-04-17 08:15:00,4.67491,4.67513,4.67304,4.67441,15000000.0
2008-04-17 08:16:00,4.67537,4.67543,4.6738,4.67421,14000000.0
2008-04-17 08:17:00,4.67412,4.67562,4.67412,4.6754,10000000.0
2008-04-17 08:18:00,4.67435,4.67483,4.67384,4.67477,9000000.0
2008-04-17 08:19:00,4.67394,4.67508,4.67394,4.67486,11000000.0
2008-04-17 08:20:00,4.67536,4.67683,4.67463,4.67683,11000000.0
2008-04-17 08:21:00,4.67667,4.67799,4.67534,4.67751,20000000.0
2008-04-17 08:22:00,4.67758,4.67806,4.67593,4.67704,8000000.0
2008-04-17 08:23:00,4.67681,4.67681,4.67373,4.67389,12000000.0
2008-04-17 08:24:00,4.67533,4.67592,4.67361,4.67592,13000000.0
2008-04-17 08:25:00,4.67589,4.6767,4.67519,4.67607,12000000.0
2008-04-17 08:26:00,4.67463,4.67644,4.67463,4.67549,13000000.0
2008-04-17 08:27:00,4.6757,4.67874,4.67554,4.67847,11000000.0
2008-04-17 08:28:00,4.67742,4.67809,4.67602,4.67809,8000000.0
2008-04-17 08:29:00,4.67735,4.6783,4.67637,4.67679,12000000.0
2008-04-17 08:30:00,4.67611,4.6772,4.67551,4.6772,11000000.0
2008-04-17 08:31:00,4.67753,4.67768,4.67671,4.67722,10000000.0
2008-04-17 08:32:00,4.67685,4.67753,4.67557,4.67614,13000000.0
2008-04-17 08:33:00,4.67765,4.67793,4.67641,4.67778,11000000.0
2008-04-17 08:34:00,4.67626,4.6776,4.67616,4.67682,17000000.0
2008-04-17 08:35:00,4.67861,4.6789,4.67729,4.67847,11000000.0
2008-04-17 08:36:00,4.67772,4.67925,4.67746,4.67833,10000000.0
2008-04-17 08:37:00,4.67973,4.68013,4.67871,4.68013,9000000.0
2008-04-17 08:38:00,4.67953,4.6799,4.67872,4.6799,18000000.0
2008-04-17 08:39:00,4.68064,4.68064,4.67877,4.67987,8000000.0
2008-04-17 08:40:00,4.67964,4.67984,4.67875,4.67968,7000000.0
2008-04-17 08:41:00,4.67963,4.67963,4.67768,4.67867,16000000.0
2008-04-17 08:42:00,4.67842,4.68005,4.67732,4.67944,14000000.0
2008-04-17 08:43:00,4.67919,4.67968,4.67799,4.67968,12000000.0
2008-04-17 08:44:00,4.68088,4.68204,4.67956,4.68087,9000000.0
2008-04-17 08:45:00,4.68243,4.68524,4.68038,4.68524,18000000.0
2008-04-17 08:46:00,4.68532,4.68532,4.68166,4.68304,14000000.0
2008-04-17 08:47:00,4.6828,4.68325,4.68114,4.6829,18000000.0
2008-04-17 08:48:00,4.68164,4.682,4.68015,4.68153,12000000.0
2008-04-17 08:49:00,4.68111,4.68215,4.68041,4.68046,14000000.0
2008-04-17 08:50:00,4.68207,4.68207,4.67848,4.67857,16000000.0
2008-04-17 08:51:00,4.67884,4.67926,4.67506,4.67632,21000000.0
2008-04-17 08:52:00,4.67496,4.67658,4.67483,4.67499,20000000.0
2008-04-17 08:53:00,4.6765,4.67716,4.67576,4.67652,7000000.0
2008-04-17 08:54:00,4.67522,4.67671,4.67427,4.67558,17000000.0
2008-04-17 08:55:00,4.67507,4.67645,4.6749,4.67565,12000000.0
2008-04-17 08:56:00,4.67715,4.67715,4.67596,4.67705,17000000.0
2008-04-17 08:57:00,4.67619,4.67744,4.67471,4.67573,16000000.0
2008-04-17 08:58:00,4.67461,4.67675,4.67461,4.67554,12000000.0
2008-04-17 08:59:00,4.6761,4.67619,4.67472,4.67616,13000000.0
2008-04-17 09:00:00,4.67548,4.67603,4.67382,4.67467,17000000.0
2008-04-17 09:01:00,4.67397,4.67498,4.67275,4.67428,13000000.0
2008-04-17 09:02:00,4.67442,4.67442,4.67189,4.67213,8000000.0
2008-04-17 09:03:00,4.67269,4.67402,4.67022,4.67027,16000000.0
2008-04-17 09:04:00,4.67199,4.67292,4.67078,4.67292,8000000.0
2008-04-17 09:05:00,4.67259,4.67367,4.67151,4.67367,11000000.0
2008-04-17 09:06:00,4.67289,4.67344,4.67212,4.67344,10000000.0
2008-04-17 09:07:00,4.67302,4.67333,4.67221,4.67328,10000000.0
2008-04-17 09:08:00,4.67261,4.67385,4.67198,4.67334,19000000.0
2008-04-17 09:09:00,4.67169,4.67285,4.67135,4.67147,16000000.0
2008-04-17 09:10:00,4.67191,4.67326,4.6716,4.67324,8000000.0
2008-04-17 09:11:00,4.67204,4.67317,4.67204,4.67281,11000000.0
2008-04-17 09:12:00,4.67328,4.67355,4.67199,4.67199,16000000.0
2008-04-17 09:13:00,4.67368,4.67368,4.67162,4.67313,15000000.0
2008-04-17 09:14:00,4.67446,4.67477,4.6727,4.6727,17000000.0
2008-04-17 09:15:00,4.67333,4.67439,4.67288,4.67439,12000000.0
2008-04-17 09:16:00,4.67294,4.6742,4.67272,4.6742,14000000.0
2008-04-17 09:17:00,4.67394,4.67478,4.67249,4.67341,14000000.0
2008-04-17 09:18:00,4.674,4.67513,4.67341,4.67502,18000000.0
2008-04-17 09:19:00,4.67512,4.67512,4.67368,4.67486,14000000.0
2008-04-17 09:20:00,4.67454,4.6759,4.6741,4.67572,18000000.0
2008-04-17 09:21:00,4.67507,4.67537,4.6731,4.67376,17000000.0
2008-04-17 09:22:00,4.67409,4.67451,4.67238,4.67451,13000000.0
2008-04-17 09:23:00,4.67338,4.67363,4.67195,4.67363,12000000.0
2008-04-17 09:24:00,4.67401,4.67414,4.67194,4.67371,14000000.0
2008-04-17 09:25:00,4.67429,4.67429,4.67273,4.67331,9000000.0
2008-04-17 09:26:00,4.67258,4.6746,4.67258,4.67389,13000000.0
2008-04-17 09:27:00,4.6748,4.67522,4.67312,4.67522,13000000.0
2008-04-17 09:28:00,4.67409,4.67571,4.67409,4.67486,19000000.0
2008-04-17 09:29:00,4.67445,4.67522,4.67384,4.67447,14000000.0
2008-04-17 09:30:00,4.67511,4.67556,4.67389,4.67403,15000000.0
2008-04-17 09:31:00,4.67519,4.67519,4.67406,4.6746,11000000.0
2008-04-17 09:32:00,4.67303,4.67433,4.67233,4.67349,16000000.0
2008-04-17 09:33:00,4.67241,4.6734,4.67185,4.6726,9000000.0
2008-04-17 09:34:00,4.67252,4.67388,4.67217,4.67355,18000000.0
2008-04-17 09:35:00,4.67408,4.67408,4.67257,4.67378,14000000.0
2008-04-17 09:36:00,4.67382,4.67438,4.67282,4.67324,16000000.0
2008-04-17 09:37:00,4.67355,4.67373,4.67266,4.67367,20000000.0
2008-04-17 09:38:00,4.67335,4.67335,4.67139,4.67285,19000000.0
2008-04-17 09:39:00,4.67317,4.67317,4.67165,4.67202,16000000.0
2008-04-17 09:40:00,4.67237,4.67346,4.67144,4.67158,12000000.0
2008-04-17 09:41:00,4.67069,4.67136,4.66956,4.67081,18000000.0
2008-04-17 09:42:00,4.67053,4.67204,4.6699,4.67126,16000000.0
2008-04-17 09:43:00,4.67229,4.67303,4.67093,4.67148,15000000.0
2008-04-17 09:44:00,4.67092,4.6721,4.66953,4.66976,13000000.0
2008-04-17 09:45:00,4.66976,4.67127,4.66759,4.668,13000000.0
2008-04-17 09:46:00,4.66928,4.66928,4.66725,4.66816,17000000.0
2008-04-17 09:47:00,4.66949,4.66965,4.66748,4.66901,13000000.0
2008-04-17 09:48:00,4.668,4.66895,4.66653,4.66831,16000000.0
2008-04-17 09:49:00,4.668,4.668,4.66612,4.66765,17000000.0
2008-04-17 09:50:00,4.66772,4.66772,4.6658,4.66627,12000000.0
2008-04-17 09:51:00,4.66553,4.66789,4.66553,4.66624,16000000.0
2008-04-17 09:52:00,4.66696,4.66696,4.66399,4.66601,16000000.0
2008-04-17 09:53:00,4.66558,4.66775,4.66558,4.66731,15000000.0
2008-04-17 09:54:00,4.66739,4.66809,4.66656,4.66785,15000000.0
2008-04-17 09:55:00,4.66624,4.668,4.66624,4.66707,15000000.0
2008-04-17 09:56:00,4.66646,4.66759,4.66618,4.66743,17000000.0
2008-04-17 09:57:00,4.66737,4.66737,4.66549,4.66549,12000000.0
2008-04-17 09:58:00,4.66723,4.66772,4.66587,4.66735,14000000.0
2008-04-17 09:59:00,4.6663,4.6663,4.66417,4.66417,10000000.0
2008-04-17 10:00:00,4.6635,4.66725,4.6635,4.66725,11000000.0
2008-04-17 10:01:00,4.6668,4.66723,4.66514,4.66645,24000000.0
2008-04-17 10:02:00,4.66589,4.66671,4.66459,4.66459,14000000.0
2008-04-17 10:03:00,4.66623,4.66623,4.66401,4.66541,16000000.0
2008-04-17 10:04:00,4.66609,4.6666,4.66524,4.66628,10000000.0
2008-04-17 10:05:00,4.66624,4.66637,4.66569,4.66581,10000000.0
2008-04-17 10:06:00,4.66734,4.66789,4.66576,4.6677,9000000.0
2008-04-17 10:07:00,4.66748,4.66758,4.66617,4.66717,11000000.0
2008-04-17 10:08:00,4.66807,4.66807,4.66597,4.66597,9000000.0
2008-04-17 10:09:00,4.66801,4.66881,4.66683,4.66687,11000000.0
2008-04-17 10:10:00,4.66903,4.67002,4.66781,4.66967,15000000.0
2008-04-17 10:11:00,4.66967,4.66967,4.66711,4.66711,16000000.0
2008-04-17 10:12:00,4.66845,4.66916,4.66765,4.66884,19000000.0
2008-04-17 10:13:00,4.6682,4.66926,4.6682,4.66882,9000000.0
2008-04-17 10:14:00,4.66863,4.66941,4.66837,4.66911,11000000.0
2008-04-17 10:15:00,4.66975,4.66975,4.66858,4.66858,8000000.0
2008-04-17 10:16:00,4.66973,4.66973,4.66721,4.66891,17000000.0
2008-04-17 10:17:00,4.66786,4.66979,4.66786,4.66803,16000000.0
2008-04-17 10:18:00,4.66884,4.66942,4.66784,4.66852,16000000.0
2008-04-17 10:19:00,4.66872,4.66937,4.66824,4.66872,17000000.0
2008-04-17 10:20:00,4.66923,4.67099,4.66923,4.66957,16000000.0
2008-04-17 10:21:00,4.66956,4.67076,4.66936,4.67076,7000000.0
2008-04-17 10:22:00,4.67018,4.67024,4.66813,4.67024,10000000.0
2008-04-17 10:23:00,4.66953,4.67049,4.66871,4.66884,14000000.0
2008-04-17 10:24:00,4.66986,4.67024,4.66842,4.66877,13000000.0
2008-04-17 10:25:00,4.66972,4.67066,4.66948,4.66948,12000000.0
2008-04-17 10:26:00,4.67081,4.67102,4.66967,4.67102,11000000.0
2008-04-17 10:27:00,4.66988,4.67054,4.66914,4.6694,13000000.0
2008-04-17 10:28:00,4.66925,4.6721,4.66925,4.67153,13000000.0
2008-04-17 10:29:00,4.67159,4.67217,4.67039,4.67131,11000000.0
2008-04-17 10:30:00,4.67036,4.67115,4.67019,4.67039,9000000.0
2008-04-17 10:31:00,4.67059,4.67151,4.66932,4.6702,16000000.0
2008-04-17 10:32:00,4.67062,4.6717,4.67011,4.6711,9000000.0
2008-04-17 10:33:00,4.671,4.67139,4.6701,4.67027,12000000.0
2008-04-17 10:34:00,4.67082,4.67082,4.67009,4.67011,11000000.0
2008-04-17 10:35:00,4.66924,4.67116,4.66924,4.66987,17000000.0
2008-04-17 10:36:00,4.66979,4.67002,4.66901,4.66973,10000000.0
2008-04-17 10:37:00,4.67054,4.67078,4.6693,4.67078,15000000.0
2008-04-17 10:38:00,4.66987,4.6709,4.66881,4.6709,17000000.0
2008-04-17 10:39:00,4.6691,4.67148,4.6691,4.67038,13000000.0
2008-04-17 10:40:00,4.67007,4.67043,4.66888,4.66888,10000000.0
2008-04-17 10:41:00,4.67032,4.671,4.66947,4.66959,15000000.0
2008-04-17 10:42:00,4.67018,4.67098,4.66939,4.67016,12000000.0
2008-04-17 10:43:00,4.67096,4.67188,4.66954,4.67068,13000000.0
2008-04-17 10:44:00,4.67103,4.67192,4.6702,4.67068,12000000.0
2008-04-17 10:45:00,4.67198,4.67198,4.6705,4.67167,13000000.0
2008-04-17 10:46:00,4.66979,4.67068,4.66936,4.67036,13000000.0
2008-04-17 10:47:00,4.66864,4.67022,4.66847,4.67021,7000000.0
2008-04-17 10:48:00,4.66879,4.67011,4.66789,4.66999,12000000.0
2008-04-17 10:49:00,4.66926,4.67029,4.66841,4.66841,10000000.0
2008-04-17 10:50:00,4.66905,4.66905,4.66687,4.66862,14000000.0
2008-04-17 10:51:00,4.66848,4.66848,4.66721,4.66721,11000000.0
2008-04-17 10:52:00,4.66865,4.66868,4.66637,4.66794,20000000.0
2008-04-17 10:53:00,4.66846,4.66847,4.66675,4.66829,9000000.0
2008-04-17 10:54:00,4.66815,4.67011,4.66714,4.67002,18000000.0
2008-04-17 10:55:00,4.67043,4.67063,4.66895,4.66937,10000000.0
2008-04-17 10:56:00,4.67028,4.67028,4.66911,4.66911,11000000.0
2008-04-17 10:57:00,4.66917,4.67055,4.66917,4.67006,8000000.0
2008-04-17 10:58:00,4.66888,4.67152,4.66877,4.67146,10000000.0
2008-04-17 10:59:00,4.67164,4.67198,4.66983,4.67198,10000000.0
2008-04-17 11:00:00,4.67105,4.67147,4.66949,4.6706,15000000.0
2008-04-17 11:01:00,4.67035,4.67094,4.66937,4.67035,12000000.0
2008-04-17 11:02:00,4.66942,4.67029,4.66908,4.67023,8000000.0
2008-04-17 11:03:00,4.67172,4.67184,4.66999,4.6713,11000000.0
2008-04-17 11:04:00,4.67156,4.67183,4.66995,4.66998,15000000.0
2008-04-17 11:05:00,4.67125,4.67129,4.66965,4.67057,17000000.0
2008-04-17 11:06:00,4.66907,4.67116,4.6689,4.67116,12000000.0
2008-04-17 11:07:00,4.67013,4.67151,4.67007,4.67007,11000000.0
2008-04-17 11:08:00,4.67126,4.67185,4.67026,4.6715,22000000.0
2008-04-17 11:09:00,4.6703,4.67086,4.66986,4.67035,9000000.0
2008-04-17 11:10:00,4.6696,4.67178,4.6696,4.67049,16000000.0
2008-04-17 11:11:00,4.67062,4.67107,4.66943,4.67064,7000000.0
2008-04-17 11:12:00,4.67008,4.67008,4.66833,4.66885,15000000.0
2008-04-17 11:13:00,4.66874,4.66874,4.66691,4.66691,11000000.0
2008-04-17 11:14:00,4.66725,4.66881,4.66702,4.66703,18000000.0
2008-04-17 11:15:00,4.66836,4.66836,4.66662,4.66801,11000000.0
2008-04-17 11:16:00,4.66665,4.66853,4.66665,4.66853,13000000.0
2008-04-17 11:17:00,4.6663,4.66759,4.66549,4.66645,13000000.0
2008-04-17 11:18:00,4.6683,4.6683,4.66572,4.66637,9000000.0
2008-04-17 11:19:00,4.66699,4.66699,4.66163,4.66423,17000000.0
2008-04-17 11:20:00,4.66339,4.66595,4.66138,4.66358,14000000.0
2008-04-17 11:21:00,4.66347,4.6646,4.66241,4.66245,14000000.0
2008-04-17 11:22:00,4.66305,4.66504,4.66287,4.66405,22000000.0
2008-04-17 11:23:00,4.6643,4.66624,4.66429,4.66559,8000000.0
2008-04-17 11:24:00,4.66524,4.6658,4.66324,4.6658,18000000.0
2008-04-17 11:25:00,4.66556,4.66584,4.66379,4.665,9000000.0
2008-04-17 11:26:00,4.66632,4.66699,4.66499,4.66667,15000000.0
2008-04-17 11:27:00,4.66694,4.66712,4.66563,4.66675,10000000.0
2008-04-17 11:28:00,4.66634,4.66634,4.66459,4.66515,13000000.0
2008-04-17 11:29:00,4.66433,4.66664,4.66433,4.66664,17000000.0
2008-04-17 11:30:00,4.66627,4.66627,4.66426,4.66426,13000000.0
2008-04-17 11:31:00,4.66534,4.66542,4.66385,4.66386,12000000.0
2008-04-17 11:32:00,4.66485,4.66686,4.66449,4.66527,20000000.0
2008-04-17 11:33:00,4.6667,4.66744,4.66525,4.66744,16000000.0
2008-04-17 11:34:00,4.6671,4.66714,4.66597,4.66714,13000000.0
2008-04-17 11:35:00,4.66594,4.66705,4.66544,4.66688,14000000.0
2008-04-17 11:36:00,4.66698,4.66698,4.66369,4.66369,11000000.0
2008-04-17 11:37:00,4.66472,4.66533,4.66374,4.66533,16000000.0
2008-04-17 11:38:00,4.66562,4.66573,4.66385,4.66421,8000000.0
2008-04-17 11:39:00,4.66511,4.66645,4.66474,4.66474,11000000.0
2008-04-17 11:40:00,4.66617,4.66642,4.66485,4.66524,12000000.0
2008-04-17 11:41:00,4.66717,4.66721,4.66483,4.66499,10000000.0
2008-04-17 11:42:00,4.66529,4.66627,4.66465,4.66494,10000000.0
2008-04-17 11:43:00,4.66652,4.66668,4.66496,4.66628,17000000.0
2008-04-17 11:44:00,4.66508,4.66706,4.66508,4.66673,15000000.0
2008-04-17 11:45:00,4.66503,4.66675,4.66491,4.66675,16000000.0
2008-04-17 11:46:00,4.6666,4.6666,4.66545,4.66545,7000000.0
2008-04-17 11:47:00,4.66768,4.66922,4.66624,4.66819,16000000.0
2008-04-17 11:48:00,4.66863,4.66987,4.66796,4.66976,13000000.0
2008-04-17 11:49:00,4.66924,4.66956,4.6682,4.66876,10000000.0
2008-04-17 11:50:00,4.66832,4.66928,4.66789,4.66839,12000000.0
2008-04-17 11:51:00,4.66781,4.66914,4.66758,4.66914,14000000.0
2008-04-17 11:52:00,4.66805,4.66961,4.66779,4.66813,18000000.0
2008-04-17 11:53:00,4.66883,4.66986,4.66791,4.66958,16000000.0
2008-04-17 11:54:00,4.66888,4.67017,4.66888,4.67017,8000000.0
2008-04-17 11:55:00,4.67116,4.67199,4.67009,4.671,8000000.0
2008-04-17 11:56:00,4.67326,4.67338,4.6717,4.67234,8000000.0
2008-04-17 11:57:00,4.67131,4.67215,4.67082,4.67151,11000000.0
2008-04-17 11:58:00,4.67115,4.67256,4.67001,4.67023,14000000.0
2008-04-17 11:59:00,4.67048,4.67048,4.66905,4.66937,11000000.0
2008-04-17 12:00:00,4.66971,4.67026,4.66799,4.6689,15000000.0
2008-04-17 12:01:00,4.66928,4.67046,4.66862,4.67046,13000000.0
2008-04-17 12:02:00,4.6692,4.6706,4.66902,4.67023,15000000.0
2008-04-17 12:03:00,4.66973,4.67086,4.66968,4.67086,11000000.0
2008-04-17 12:04:00,4.66844,4.66999,4.66822,4.66921,9000000.0
2008-04-17 12:05:00,4.66822,4.66985,4.66822,4.66929,9000000.0
2008-04-17 12:06:00,4.66892,4.66911,4.66687,4.66858,15000000.0
2008-04-17 12:07:00,4.66868,4.66893,4.66729,4.66787,11000000.0
2008-04-17 12:08:00,4.66812,4.66922,4.66757,4.66836,8000000.0
2008-04-17 12:09:00,4.66939,4.66983,4.66809,4.66894,18000000.0
2008-04-17 12:10:00,4.66911,4.67081,4.66867,4.66987,14000000.0
2008-04-17 12:11:00,4.67051,4.67051,4.66881,4.6699,9000000.0
2008-04-17 12:12:00,4.66934,4.67059,4.6693,4.67045,18000000.0
2008-04-17 12:13:00,4.66996,4.67112,4.66935,4.6699,12000000.0
2008-04-17 12:14:00,4.66942,4.66991,4.66866,4.6693,10000000.0
2008-04-17 12:15:00,4.66876,4.67064,4.66876,4.66992,8000000.0
2008-04-17 12:16:00,4.67124,4.67124,4.6693,4.67054,14000000.0
2008-04-17 12:17:00,4.67014,4.67083,4.66906,4.66906,13000000.0
2008-04-17 12:18:00,4.66932,4.67018,4.66909,4.67018,10000000.0
2008-04-17 12:19:00,4.67001,4.67046,4.66936,4.67003,11000000.0
2008-04-17 12:20:00,4.66995,4.67191,4.66995,4.67191,8000000.0
2008-04-17 12:21:00,4.67154,4.67253,4.67104,4.67173,20000000.0
2008-04-17 12:22:00,4.67038,4.67149,4.66978,4.67103,14000000.0
2008-04-17 12:23:00,4.67139,4.67188,4.67021,4.67139,11000000.0
2008-04-17 12:24:00,4.67081,4.67249,4.67058,4.67058,17000000.0
2008-04-17 12:25:00,4.67223,4.67309,4.67023,4.67309,12000000.0
2008-04-17 12:26:00,4.67313,4.67464,4.67264,4.67422,7000000.0
2008-04-17 12:27:00,4.67545,4.67667,4.67448,4.67667,7000000.0
2008-04-17 12:28:00,4.67713,4.67713,4.67353,4.6757,19000000.0
2008-04-17 12:29:00,4.67604,4.67604,4.67437,4.67604,12000000.0
2008-04-17 12:30:00,4.67592,4.67698,4.67529,4.67698,10000000.0
2008-04-17 12:31:00,4.67678,4.67678,4.67401,4.67515,12000000.0
2008-04-17 12:32:00,4.67565,4.67565,4.67396,4.67396,12000000.0
2008-04-17 12:33:00,4.6734,4.67601,4.67339,4.67339,15000000.0
2008-04-17 12:34:00,4.67475,4.67523,4.67371,4.67523,12000000.0
2008-04-17 12:35:00,4.67359,4.67573,4.6728,4.67573,12000000.0
2008-04-17 12:36:00,4.67513,4.6765,4.67481,4.6765,15000000.0
2008-04-17 12:37:00,4.67628,4.6767,4.67516,4.67546,8000000.0
2008-04-17 12:38:00,4.67581,4.67748,4.67565,4.67653,15000000.0
2008-04-17 12:39:00,4.67651,4.67914,4.67651,4.67877,14000000.0
2008-04-17 12:40:00,4.67942,4.68061,4.6785,4.67962,18000000.0
2008-04-17 12:41:00,4.67824,4.67927,4.6777,4.67849,11000000.0
2008-04-17 12:42:00,4.6793,4.67931,4.67757,4.67901,17000000.0
2008-04-17 12:43:00,4.67945,4.68291,4.67902,4.68291,11000000.0
2008-04-17 12:44:00,4.68355,4.68355,4.6812,4.68242,13000000.0
2008-04-17 12:45:00,4.6813,4.68185,4.68029,4.68185,10000000.0
2008-04-17 12:46:00,4.68034,4.68152,4.68022,4.68147,20000000.0
2008-04-17 12:47:00,4.68086,4.68177,4.68031,4.68078,10000000.0
2008-04-17 12:48:00,4.68102,4.68204,4.68025,4.68149,10000000.0
2008-04-17 12:49:00,4.68067,4.68102,4.6794,4.68101,15000000.0
2008-04-17 12:50:00,4.68056,4.68115,4.67945,4.68029,14000000.0
2008-04-17 12:51:00,4.68079,4.68135,4.67891,4.68057,14000000.0
2008-04-17 12:52:00,4.68107,4.68117,4.67988,4.67988,9000000.0
2008-04-17 12:53:00,4.67993,4.68073,4.67946,4.68073,9000000.0
2008-04-17 12:54:00,4.67959,4.68037,4.67827,4.67949,20000000.0
2008-04-17 12:55:00,4.67883,4.67883,4.67682,4.67832,12000000.0
2008-04-17 12:56:00,4.67809,4.67832,4.67703,4.67742,7000000.0
2008-04-17 12:57:00,4.67852,4.67906,4.67747,4.67805,13000000.0
2008-04-17 12:58:00,4.67754,4.67826,4.6765,4.67683,16000000.0
2008-04-17 12:59:00,4.67765,4.67847,4.67719,4.67772,14000000.0
2008-04-17 13:00:00,4.68012,4.68177,4.67827,4.68098,12000000.0
2008-04-17 13:01:00,4.68246,4.68246,4.68076,4.68143,17000000.0
2008-04-17 13:02:00,4.68113,4.68277,4.68101,4.68148,10000000.0
2008-04-17 13:03:00,4.68131,4.68302,4.68107,4.68236,22000000.0
2008-04-17 13:04:00,4.68339,4.68515,4.68177,4.68323,20000000.0
2008-04-17 13:05:00,4.68433,4.68491,4.6829,4.68326,14000000.0
2008-04-17 13:06:00,4.68345,4.68397,4.68169,4.682,17000000.0
2008-04-17 13:07:00,4.68344,4.68693,4.68343,4.68599,22000000.0
2008-04-17 13:08:00,4.68671,4.68684,4.68416,4.68457,12000000.0
2008-04-17 13:09:00,4.68552,4.68614,4.68471,4.68554,12000000.0
2008-04-17 13:10:00,4.68339,4.68503,4.68223,4.68223,20000000.0
2008-04-17 13:11:00,4.68308,4.68404,4.68215,4.68257,12000000.0
2008-04-17 13:12:00,4.68208,4.68346,4.6814,4.6814,16000000.0
2008-04-17 13:13:00,4.68258,4.68391,4.68087,4.68155,14000000.0
2008-04-17 13:14:00,4.68177,4.68308,4.68084,4.68296,17000000.0
2008-04-17 13:15:00,4.68237,4.68335,4.68206,4.68267,7000000.0
2008-04-17 13:16:00,4.68212,4.6829,4.68155,4.68155,9000000.0
2008-04-17 13:17:00,4.68152,4.68228,4.68045,4.6816,15000000.0
2008-04-17 13:18:00,4.67954,4.68134,4.67903,4.67914,17000000.0
2008-04-17 13:19:00,4.68016,4.6802,4.67897,4.67964,15000000.0
2008-04-17 13:20:00,4.67959,4.68035,4.67891,4.67919,12000000.0
2008-04-17 13:21:00,4.68021,4.68058,4.6785,4.6785,24000000.0
2008-04-17 13:22:00,4.68091,4.68108,4.67938,4.6804,12000000.0
2008-04-17 13:23:00,4.68165,4.68165,4.67998,4.67998,12000000.0
2008-04-17 13:24:00,4.68095,4.68147,4.67937,4.68139,18000000.0
2008-04-17 13:25:00,4.6803,4.6803,4.67782,4.67911,12000000.0
2008-04-17 13:26:00,4.67739,4.67865,4.67715,4.67715,12000000.0
2008-04-17 13:27:00,4.67847,4.67872,4.67775,4.67802,9000000.0
2008-04-17 13:28:00,4.67787,4.67911,4.67745,4.67911,15000000.0
2008-04-17 13:29:00,4.67825,4.67936,4.67779,4.67806,14000000.0
2008-04-17 13:30:00,4.67656,4.67767,4.67625,4.67761,11000000.0
2008-04-17 13:31:00,4.677,4.67774,4.67583,4.67664,11000000.0
2008-04-17 13:32:00,4.6777,4.67804,4.6771,4.67773,8000000.0
2008-04-17 13:33:00,4.67701,4.67814,4.67668,4.67761,14000000.0
2008-04-17 13:34:00,4.67685,4.67815,4.67684,4.67815,11000000.0
2008-04-17 13:35:00,4.67637,4.67839,4.67637,4.67839,16000000.0
2008-04-17 13:36:00,4.67839,4.67866,4.6772,4.67866,8000000.0
2008-04-17 13:37:00,4.67872,4.67889,4.67711,4.67758,17000000.0
2008-04-17 13:38:00,4.67779,4.67908,4.67767,4.67908,14000000.0
2008-04-17 13:39:00,4.67886,4.67919,4.67769,4.67821,10000000.0
2008-04-17 13:40:00,4.67902,4.67951,4.67848,4.67904,8000000.0
2008-04-17 13:41:00,4.68023,4.68072,4.67904,4.68072,11000000.0
2008-04-17 13:42:00,4.68104,4.68117,4.67934,4.67945,14000000.0
2008-04-17 13:43:00,4.68021,4.68046,4.67879,4.67879,11000000.0
2008-04-17 13:44:00,4.67982,4.68008,4.67867,4.67896,11000000.0
2008-04-17 13:45:00,4.6808,4.68934,4.67983,4.68934,14000000.0
2008-04-17 13:46:00,4.69274,4.69431,4.68929,4.6928,11000000.0
2008-04-17 13:47:00,4.69424,4.69519,4.69162,4.69237,13000000.0
2008-04-17 13:48:00,4.69255,4.69356,4.68988,4.69028,14000000.0
2008-04-17 13:49:00,4.69127,4.69212,4.68815,4.69187,12000000.0
2008-04-17 13:50:00,4.69132,4.69267,4.69012,4.69054,16000000.0
2008-04-17 13:51:00,4.69094,4.69519,4.69094,4.69519,14000000.0
2008-04-17 13:52:00,4.69573,4.69744,4.69516,4.69605,10000000.0
2008-04-17 13:53:00,4.69495,4.69575,4.69394,4.69511,10000000.0
2008-04-17 13:54:00,4.69406,4.6962,4.69406,4.69577,8000000.0
2008-04-17 13:55:00,4.69513,4.69513,4.69195,4.69488,13000000.0
2008-04-17 13:56:00,4.69535,4.69706,4.6932,4.69564,17000000.0
2008-04-17 13:57:00,4.69657,4.69891,4.6949,4.6983,13000000.0
2008-04-17 13:58:00,4.69987,4.70067,4.69908,4.70006,7000000.0
2008-04-17 13:59:00,4.70155,4.70182,4.70019,4.7002,9000000.0
2008-04-17 14:00:00,4.70152,4.7016,4.69786,4.69859,7000000.0
2008-04-17 14:01:00,4.69889,4.7005,4.69811,4.69874,11000000.0
2008-04-17 14:02:00,4.69876,4.69953,4.69694,4.69826,19000000.0
2008-04-17 14:03:00,4.69707,4.69834,4.69532,4.69834,13000000.0
2008-04-17 14:04:00,4.69713,4.69819,4.69614,4.69731,22000000.0
2008-04-17 14:05:00,4.69727,4.6976,4.69557,4.6976,17000000.0
2008-04-17 14:06:00,4.69778,4.69778,4.6964,4.69667,11000000.0
2008-04-17 14:07:00,4.69641,4.69667,4.69543,4.69617,9000000.0
2008-04-17 14:08:00,4.69654,4.69668,4.69372,4.69405,11000000.0
2008-04-17 14:09:00,4.69434,4.69561,4.69319,4.69561,12000000.0
2008-04-17 14:10:00,4.69522,4.69522,4.69309,4.69473,13000000.0
2008-04-17 14:11:00,4.69561,4.69692,4.69419,4.69607,14000000.0
2008-04-17 14:12:00,4.69564,4.69626,4.69481,4.69626,11000000.0
2008-04-17 14:13:00,4.69597,4.69607,4.6939,4.69485,11000000.0
2008-04-17 14:14:00,4.69445,4.69537,4.69445,4.69523,7000000.0
2008-04-17 14:15:00,4.69586,4.69586,4.69407,4.69495,14000000.0
2008-04-17 14:16:00,4.6942,4.69574,4.69325,4.69485,13000000.0
2008-04-17 14:17:00,4.6948,4.69502,4.69329,4.69462,22000000.0
2008-04-17 14:18:00,4.69293,4.69381,4.69241,4.69381,15000000.0
2008-04-17 14:19:00,4.69442,4.69442,4.69138,4.69338,12000000.0
2008-04-17 14:20:00,4.69217,4.69273,4.69127,4.69189,7000000.0
2008-04-17 14:21:00,4.69219,4.69233,4.69008,4.69126,13000000.0
2008-04-17 14:22:00,4.69132,4.69132,4.68957,4.69106,8000000.0
2008-04-17 14:23:00,4.69057,4.69227,4.69043,4.69227,11000000.0
2008-04-17 14:24:00,4.69158,4.69215,4.68968,4.69148,13000000.0
2008-04-17 14:25:00,4.69056,4.69216,4.68966,4.69082,15000000.0
2008-04-17 14:26:00,4.68924,4.6905,4.68853,4.6905,8000000.0
2008-04-17 14:27:00,4.69039,4.69039,4.68847,4.689,10000000.0
2008-04-17 14:28:00,4.68965,4.69087,4.6884,4.6884,11000000.0
2008-04-17 14:29:00,4.68898,4.68996,4.68708,4.68996,21000000.0
2008-04-17 14:30:00,4.69032,4.69143,4.68917,4.69143,11000000.0
2008-04-17 14:31:00,4.69195,4.69313,4.68988,4.69234,17000000.0
2008-04-17 14:32:00,4.6926,4.69325,4.69121,4.69255,15000000.0
2008-04-17 14:33:00,4.6911,4.69259,4.69029,4.69259,8000000.0
2008-04-17 14:34:00,4.69184,4.69243,4.69017,4.69017,9000000.0
2008-04-17 14:35:00,4.69168,4.69168,4.69044,4.69044,11000000.0
2008-04-17 14:36:00,4.69147,4.69162,4.68868,4.69014,15000000.0
2008-04-17 14:37:00,4.6888,4.69046,4.68825,4.69043,8000000.0
2008-04-17 14:38:00,4.68975,4.69014,4.68906,4.6894,10000000.0
2008-04-17 14:39:00,4.68925,4.68961,4.68679,4.68862,19000000.0
2008-04-17 14:40:00,4.68936,4.68944,4.68813,4.68938,15000000.0
2008-04-17 14:41:00,4.68847,4.69021,4.68842,4.69005,15000000.0
2008-04-17 14:42:00,4.68984,4.69035,4.68815,4.69035,17000000.0
2008-04-17 14:43:00,4.69026,4.6911,4.68968,4.69022,15000000.0
2008-04-17 14:44:00,4.6917,4.69256,4.69013,4.69129,15000000.0
2008-04-17 14:45:00,4.69127,4.6918,4.69042,4.69146,9000000.0
2008-04-17 14:46:00,4.69076,4.69076,4.68961,4.69034,11000000.0
2008-04-17 14:47:00,4.68899,4.69042,4.68872,4.69041,12000000.0
2008-04-17 14:48:00,4.68999,4.6903,4.68749,4.68918,12000000.0
2008-04-17 14:49:00,4.68832,4.68913,4.68728,4.68843,12000000.0
2008-04-17 14:50:00,4.6855,4.68917,4.68529,4.68665,15000000.0
2008-04-17 14:51:00,4.68706,4.68796,4.6857,4.6857,10000000.0
2008-04-17 14:52:00,4.68583,4.68651,4.68522,4.68542,13000000.0
2008-04-17 14:53:00,4.68625,4.68625,4.68241,4.68325,13000000.0
2008-04-17 14:54:00,4.68327,4.68341,4.68236,4.68341,9000000.0
2008-04-17 14:55:00,4.68202,4.68328,4.68028,4.68269,16000000.0
2008-04-17 14:56:00,4.68109,4.6825,4.68033,4.68225,15000000.0
2008-04-17 14:57:00,4.68261,4.68334,4.68187,4.68219,15000000.0
2008-04-17 14:58:00,4.68325,4.68414,4.68222,4.68411,11000000.0
2008-04-17 14:59:00,4.68429,4.68429,4.68209,4.68396,14000000.0
2008-04-17 15:00:00,4.68344,4.68344,4.68156,4.68262,18000000.0
2008-04-17 15:01:00,4.68203,4.68203,4.67882,4.67925,12000000.0
2008-04-17 15:02:00,4.67907,4.67907,4.6762,4.67636,7000000.0
2008-04-17 15:03:00,4.67782,4.67897,4.67676,4.67807,18000000.0
2008-04-17 15:04:00,4.67748,4.67886,4.67748,4.67834,21000000.0
2008-04-17 15:05:00,4.67892,4.67914,4.67763,4.67794,13000000.0
2008-04-17 15:06:00,4.67921,4.67943,4.67641,4.67641,14000000.0
2008-04-17 15:07:00,4.67825,4.67887,4.67712,4.67812,22000000.0
2008-04-17 15:08:00,4.67955,4.6796,4.67827,4.67903,10000000.0
2008-04-17 15:09:00,4.6794,4.6794,4.67814,4.67864,9000000.0
2008-04-17 15:10:00,4.67916,4.67916,4.67648,4.67819,14000000.0
2008-04-17 15:11:00,4.67907,4.67907,4.67744,4.67819,12000000.0
2008-04-17 15:12:00,4.6783,4.67864,4.67719,4.67864,13000000.0
2008-04-17 15:13:00,4.67836,4.67923,4.67781,4.67889,12000000.0
2008-04-17 15:14:00,4.67786,4.67888,4.67786,4.67875,10000000.0
2008-04-17 15:15:00,4.68028,4.68134,4.67908,4.68061,16000000.0
2008-04-17 15:16:00,4.68028,4.68135,4.67953,4.67993,15000000.0
2008-04-17 15:17:00,4.68108,4.68164,4.68014,4.68014,14000000.0
2008-04-17 15:18:00,4.68209,4.68213,4.68036,4.68213,12000000.0
2008-04-17 15:19:00,4.68212,4.68212,4.68046,4.68077,11000000.0
2008-04-17 15:20:00,4.68091,4.68176,4.68064,4.68176,14000000.0
2008-04-17 15:21:00,4.68085,4.68261,4.68085,4.68168,14000000.0
2008-04-17 15:22:00,4.68176,4.68217,4.68095,4.68139,10000000.0
2008-04-17 15:23:00,4.68091,4.68183,4.68087,4.68137,11000000.0
2008-04-17 15:24:00,4.68167,4.68269,4.68088,4.68269,10000000.0
2008-04-17 15:25:00,4.6818,4.68232,4.68062,4.68159,16000000.0
2008-04-17 15:26:00,4.68179,4.68264,4.68104,4.68264,15000000.0
2008-04-17 15:27:00,4.68233,4.68309,4.68151,4.68208,10000000.0
2008-04-17 15:28:00,4.68173,4.68277,4.68144,4.68164,11000000.0
2008-04-17 15:29:00,4.68258,4.68354,4.68165,4.68245,19000000.0
2008-04-17 15:30:00,4.68251,4.68444,4.68251,4.68444,10000000.0
2008-04-17 15:31:00,4.68354,4.68393,4.68257,4.68339,14000000.0
2008-04-17 15:32:00,4.68352,4.68382,4.68174,4.68301,12000000.0
2008-04-17 15:33:00,4.6825,4.6838,4.6819,4.6819,20000000.0
2008-04-17 15:34:00,4.68235,4.68326,4.68176,4.68184,12000000.0
2008-04-17 15:35:00,4.68273,4.68359,4.68094,4.68271,12000000.0
2008-04-17 15:36:00,4.68091,4.68248,4.68075,4.68162,10000000.0
2008-04-17 15:37:00,4.68084,4.68171,4.68034,4.68074,10000000.0
2008-04-17 15:38:00,4.68058,4.68097,4.67955,4.67999,13000000.0
2008-04-17 15:39:00,4.68036,4.68109,4.68021,4.68109,7000000.0
2008-04-17 15:40:00,4.68128,4.68128,4.67943,4.67943,10000000.0
2008-04-17 15:41:00,4.68016,4.68136,4.68015,4.68136,9000000.0
2008-04-17 15:42:00,4.68112,4.6821,4.68069,4.68132,13000000.0
2008-04-17 15:43:00,4.68209,4.68253,4.68111,4.68253,16000000.0
2008-04-17 15:44:00,4.68277,4.68348,4.68158,4.68337,14000000.0
2008-04-17 15:45:00,4.68188,4.68274,4.68109,4.68245,15000000.0
2008-04-17 15:46:00,4.68259,4.68267,4.68105,4.68213,13000000.0
2008-04-17 15:47:00,4.68212,4.68336,4.68186,4.68336,9000000.0
2008-04-17 15:48:00,4.68301,4.68377,4.68175,4.6835,21000000.0
2008-04-17 15:49:00,4.68437,4.68533,4.68279,4.68475,23000000.0
2008-04-17 15:50:00,4.68569,4.68569,4.68374,4.68421,12000000.0
2008-04-17 15:51:00,4.6846,4.68537,4.68419,4.68439,19000000.0
2008-04-17 15:52:00,4.68461,4.68648,4.68456,4.68647,15000000.0
2008-04-17 15:53:00,4.68667,4.68719,4.68544,4.68719,14000000.0
2008-04-17 15:54:00,4.68628,4.68712,4.68508,4.68624,15000000.0
2008-04-17 15:55:00,4.68596,4.68665,4.68517,4.68617,12000000.0
2008-04-17 15:56:00,4.68606,4.68658,4.68537,4.68599,18000000.0
2008-04-17 15:57:00,4.68676,4.68676,4.68482,4.68655,10000000.0
2008-04-17 15:58:00,4.68621,4.68643,4.68474,4.68555,22000000.0
2008-04-17 15:59:00,4.68587,4.6861,4.68409,4.68438,12000000.0
2008-04-17 16:00:00,4.6842,4.68448,4.67872,4.67963,12000000.0
2008-04-17 16:01:00,4.67866,4.68022,4.67724,4.67829,12000000.0
2008-04-17 16:02:00,4.67551,4.67902,4.67296,4.67503,13000000.0
2008-04-17 16:03:00,4.6745,4.67599,4.67404,4.67585,13000000.0
2008-04-17 16:04:00,4.67403,4.67676,4.67403,4.67622,11000000.0
2008-04-17 16:05:00,4.67705,4.67819,4.67686,4.67714,9000000.0
2008-04-17 16:06:00,4.67749,4.67817,4.6753,4.67718,14000000.0
2008-04-17 16:07:00,4.67848,4.67966,4.67773,4.67823,15000000.0
2008-04-17 16:08:00,4.67851,4.67963,4.67755,4.67952,15000000.0
2008-04-17 16:09:00,4.67936,4.68001,4.67804,4.68001,17000000.0
2008-04-17 16:10:00,4.67955,4.68011,4.6777,4.68011,14000000.0
2008-04-17 16:11:00,4.67996,4.68076,4.6792,4.67963,9000000.0
2008-04-17 16:12:00,4.67981,4.68275,4.67908,4.68251,15000000.0
2008-04-17 16:13:00,4.68133,4.68267,4.68045,4.68207,14000000.0
2008-04-17 16:14:00,4.68205,4.68266,4.68084,4.68264,12000000.0
2008-04-17 16:15:00,4.68148,4.68402,4.68148,4.68153,14000000.0
2008-04-17 16:16:00,4.6836,4.68431,4.68194,4.68194,13000000.0
2008-04-17 16:17:00,4.68285,4.68285,4.6811,4.68259,18000000.0
2008-04-17 16:18:00,4.68154,4.68386,4.68154,4.68277,13000000.0
2008-04-17 16:19:00,4.6822,4.68269,4.68137,4.6821,8000000.0
2008-04-17 16:20:00,4.68159,4.68226,4.68101,4.68104,13000000.0
2008-04-17 16:21:00,4.6817,4.68344,4.68094,4.68211,12000000.0
2008-04-17 16:22:00,4.68382,4.68382,4.6817,4.68372,11000000.0
2008-04-17 16:23:00,4.68265,4.68429,4.68241,4.68302,14000000.0
2008-04-17 16:24:00,4.68289,4.68392,4.68233,4.6835,15000000.0
2008-04-17 16:25:00,4.68363,4.68363,4.68171,4.68228,11000000.0
2008-04-17 16:26:00,4.6832,4.68345,4.68182,4.6822,8000000.0
2008-04-17 16:27:00,4.68188,4.6831,4.68188,4.68261,10000000.0
2008-04-17 16:28:00,4.68448,4.68542,4.6831,4.68542,15000000.0
2008-04-17 16:29:00,4.68521,4.68538,4.68427,4.6849,7000000.0
2008-04-17 16:30:00,4.68538,4.68538,4.6837,4.68448,16000000.0
2008-04-17 16:31:00,4.68334,4.68446,4.68288,4.68426,14000000.0
2008-04-17 16:32:00,4.68468,4.68499,4.68354,4.68499,7000000.0
2008-04-17 16:33:00,4.68342,4.68444,4.68342,4.68422,8000000.0
2008-04-17 16:34:00,4.68519,4.6855,4.68425,4.6855,8000000.0
2008-04-17 16:35:00,4.68649,4.68674,4.68483,4.68559,9000000.0
2008-04-17 16:36:00,4.68651,4.68984,4.68633,4.68875,13000000.0
2008-04-17 16:37:00,4.69012,4.69012,4.68787,4.68787,18000000.0
2008-04-17 16:38:00,4.68986,4.68986,4.68779,4.68779,18000000.0
2008-04-17 16:39:00,4.68886,4.69079,4.68815,4.69036,20000000.0
2008-04-17 16:40:00,4.69058,4.69058,4.68877,4.68994,13000000.0
2008-04-17 16:41:00,4.68979,4.68979,4.68784,4.68963,20000000.0
2008-04-17 16:42:00,4.68941,4.68941,4.68742,4.68775,18000000.0
2008-04-17 16:43:00,4.6879,4.68906,4.68762,4.68827,15000000.0
2008-04-17 16:44:00,4.68908,4.68908,4.6867,4.6867,20000000.0
2008-04-17 16:45:00,4.68738,4.68856,4.68636,4.68768,13000000.0
2008-04-17 16:46:00,4.68739,4.68781,4.68612,4.68755,15000000.0
2008-04-17 16:47:00,4.68726,4.68738,4.68555,4.68688,8000000.0
2008-04-17 16:48:00,4.68748,4.68748,4.68565,4.68565,11000000.0
2008-04-17 16:49:00,4.68552,4.68643,4.68476,4.6856,12000000.0
2008-04-17 16:50:00,4.68419,4.68669,4.68419,4.68593,15000000.0
2008-04-17 16:51:00,4.68652,4.68689,4.68511,4.68601,18000000.0
2008-04-17 16:52:00,4.68517,4.68697,4.68498,4.68504,14000000.0
2008-04-17 16:53:00,4.68581,4.68581,4.68375,4.68418,8000000.0
2008-04-17 16:54:00,4.68498,4.68603,4.68436,4.685,11000000.0
2008-04-17 16:55:00,4.68658,4.68658,4.68426,4.68426,12000000.0
2008-04-17 16:56:00,4.68417,4.68543,4.68376,4.68512,10000000.0
2008-04-17 16:57:00,4.68419,4.68648,4.68419,4.68648,8000000.0
2008-04-17 16:58:00,4.68679,4.68689,4.68468,4.68503,9000000.0
2008-04-17 16:59:00,4.68675,4.68693,4.68525,4.68654,13000000.0
2008-04-17 17:00:00,4.68652,4.68652,4.68551,4.68646,11000000.0
2008-04-17 17:01:00,4.68626,4.68626,4.68428,4.68505,12000000.0
2008-04-17 17:02:00,4.68374,4.68429,4.6831,4.68376,10000000.0
2008-04-17 17:03:00,4.68306,4.68425,4.68227,4.68364,16000000.0
2008-04-17 17:04:00,4.68376,4.6841,4.68278,4.68293,13000000.0
2008-04-17 17:05:00,4.68395,4.68395,4.6819,4.68383,16000000.0
2008-04-17 17:06:00,4.68413,4.68417,4.6829,4.68323,12000000.0
2008-04-17 17:07:00,4.68298,4.68343,4.68221,4.6828,8000000.0
2008-04-17 17:08:00,4.68241,4.68371,4.68187,4.68314,21000000.0
2008-04-17 17:09:00,4.68295,4.6831,4.6816,4.6831,16000000.0
2008-04-17 17:10:00,4.68295,4.68296,4.68197,4.68223,11000000.0
2008-04-17 17:11:00,4.68287,4.68287,4.68139,4.68262,11000000.0
2008-04-17 17:12:00,4.68194,4.68194,4.68069,4.68069,9000000.0
2008-04-17 17:13:00,4.68207,4.68224,4.68121,4.68211,9000000.0
2008-04-17 17:14:00,4.68227,4.68299,4.68025,4.68299,17000000.0
2008-04-17 17:15:00,4.68228,4.68278,4.68155,4.68167,11000000.0
2008-04-17 17:16:00,4.68206,4.68329,4.68143,4.68263,15000000.0
2008-04-17 17:17:00,4.68261,4.68382,4.68183,4.68265,13000000.0
2008-04-17 17:18:00,4.68265,4.6837,4.68131,4.68131,15000000.0
2008-04-17 17:19:00,4.68239,4.68239,4.68022,4.68181,17000000.0
2008-04-17 17:20:00,4.68087,4.68121,4.67974,4.68065,12000000.0
2008-04-17 17:21:00,4.68019,4.68093,4.67963,4.67963,7000000.0
2008-04-17 17:22:00,4.6817,4.68192,4.68025,4.68175,14000000.0
2008-04-17 17:23:00,4.68189,4.68204,4.6804,4.68146,13000000.0
2008-04-17 17:24:00,4.68096,4.68267,4.68096,4.68267,9000000.0
2008-04-17 17:25:00,4.68263,4.68335,4.6818,4.68335,11000000.0
2008-04-17 17:26:00,4.68339,4.68402,4.68237,4.68249,16000000.0
2008-04-17 17:27:00,4.68322,4.68352,4.68185,4.68185,9000000.0
2008-04-17 17:28:00,4.68243,4.68292,4.6816,4.68174,15000000.0
2008-04-17 17:29:00,4.68242,4.68308,4.68187,4.68279,11000000.0
2008-04-17 17:30:00,4.68338,4.68338,4.68152,4.68152,19000000.0
2008-04-17 17:31:00,4.6823,4.6823,4.68152,4.68215,11000000.0
2008-04-17 17:32:00,4.68245,4.68245,4.68124,4.68161,9000000.0
2008-04-17 17:33:00,4.68238,4.68268,4.68079,4.68154,10000000.0
2008-04-17 17:34:00,4.68143,4.68153,4.67972,4.6801,14000000.0
2008-04-17 17:35:00,4.68134,4.68134,4.67919,4.67965,13000000.0
2008-04-17 17:36:00,4.67821,4.67908,4.67718,4.6787,11000000.0
2008-04-17 17:37:00,4.67667,4.67857,4.67633,4.67847,15000000.0
2008-04-17 17:38:00,4.67709,4.67928,4.67709,4.67897,17000000.0
2008-04-17 17:39:00,4.67864,4.67932,4.67812,4.67877,8000000.0
2008-04-17 17:40:00,4.67876,4.67922,4.67781,4.67914,12000000.0
2008-04-17 17:41:00,4.67897,4.67897,4.67748,4.67833,21000000.0
2008-04-17 17:42:00,4.67751,4.67864,4.67733,4.67758,13000000.0
2008-04-17 17:43:00,4.67843,4.67932,4.67766,4.67906,11000000.0
2008-04-17 17:44:00,4.678,4.67931,4.67778,4.67837,19000000.0
2008-04-17 17:45:00,4.67814,4.67898,4.67814,4.67846,10000000.0
2008-04-17 17:46:00,4.67846,4.67918,4.67768,4.67768,13000000.0
2008-04-17 17:47:00,4.67858,4.67925,4.67834,4.6788,9000000.0
2008-04-17 17:48:00,4.6789,4.68033,4.6789,4.6793,14000000.0
2008-04-17 17:49:00,4.67979,4.68046,4.67864,4.67999,14000000.0
2008-04-17 17:50:00,4.67987,4.68067,4.67913,4.67931,17000000.0
2008-04-17 17:51:00,4.68098,4.68141,4.67917,4.67975,13000000.0
2008-04-17 17:52:00,4.6803,4.68103,4.67928,4.67928,24000000.0
2008-04-17 17:53:00,4.68062,4.68085,4.67942,4.67986,16000000.0
2008-04-17 17:54:00,4.68143,4.68204,4.67945,4.68124,16000000.0
2008-04-17 17:55:00,4.68097,4.68239,4.68061,4.68149,13000000.0
2008-04-17 17:56:00,4.68169,4.6819,4.67968,4.6811,15000000.0
2008-04-17 17:57:00,4.68064,4.68064,4.67972,4.68009,10000000.0
2008-04-17 17:58:00,4.68015,4.68019,4.67873,4.67888,15000000.0
2008-04-17 17:59:00,4.67982,4.68012,4.67825,4.67914,13000000.0
2008-04-17 18:00:00,4.68011,4.68062,4.67939,4.68059,7000000.0
2008-04-17 18:01:00,4.67957,4.68088,4.67915,4.68083,18000000.0
2008-04-17 18:02:00,4.68048,4.68125,4.67912,4.68051,17000000.0
2008-04-17 18:03:00,4.68014,4.68125,4.6801,4.68041,16000000.0
2008-04-17 18:04:00,4.67935,4.68094,4.67935,4.68016,14000000.0
2008-04-17 18:05:00,4.68008,4.68089,4.67971,4.68089,13000000.0
2008-04-17 18:06:00,4.68015,4.68111,4.6799,4.68054,18000000.0
2008-04-17 18:07:00,4.68159,4.68159,4.67984,4.68057,12000000.0
2008-04-17 18:08:00,4.68055,4.68174,4.68024,4.68024,18000000.0
2008-04-17 18:09:00,4.6814,4.68165,4.68045,4.68076,12000000.0
2008-04-17 18:10:00,4.68084,4.68233,4.6805,4.68233,13000000.0
2008-04-17 18:11:00,4.68146,4.68226,4.68088,4.68168,10000000.0
2008-04-17 18:12:00,4.68096,4.68222,4.68096,4.68138,11000000.0
2008-04-17 18:13:00,4.68212,4.68321,4.68136,4.68321,14000000.0
2008-04-17 18:14:00,4.68225,4.68337,4.68187,4.6823,10000000.0
2008-04-17 18:15:00,4.68308,4.68399,4.68271,4.68342,10000000.0
2008-04-17 18:16:00,4.68319,4.684,4.68231,4.68231,9000000.0
2008-04-17 18:17:00,4.68392,4.68409,4.68197,4.68226,18000000.0
2008-04-17 18:18:00,4.68322,4.68338,4.68145,4.68145,14000000.0
2008-04-17 18:19:00,4.68257,4.68257,4.68088,4.68196,10000000.0
2008-04-17 18:20:00,4.68147,4.68157,4.67992,4.68032,15000000.0
2008-04-17 18:21:00,4.67998,4.68094,4.67891,4.68023,18000000.0
2008-04-17 18:22:00,4.68067,4.68067,4.67888,4.68018,14000000.0
2008-04-17 18:23:00,4.67926,4.68046,4.67926,4.6801,7000000.0
2008-04-17 18:24:00,4.6793,4.68106,4.6793,4.68064,9000000.0
2008-04-17 18:25:00,4.6806,4.6816,4.68,4.6806,13000000.0
2008-04-17 18:26:00,4.68116,4.68198,4.68046,4.68159,16000000.0
2008-04-17 18:27:00,4.68185,4.68185,4.68036,4.68093,14000000.0
2008-04-17 18:28:00,4.68081,4.68246,4.68081,4.68156,13000000.0
2008-04-17 18:29:00,4.68015,4.68194,4.68015,4.68133,11000000.0
2008-04-17 18:30:00,4.68107,4.6822,4.68076,4.68156,16000000.0
2008-04-17 18:31:00,4.68151,4.68185,4.68077,4.68096,12000000.0
2008-04-17 18:32:00,4.68163,4.68163,4.68043,4.68076,11000000.0
2008-04-17 18:33:00,4.68058,4.68073,4.67922,4.68049,13000000.0
2008-04-17 18:34:00,4.67969,4.68007,4.67902,4.67938,13000000.0
2008-04-17 18:35:00,4.6787,4.6802,4.67862,4.67862,18000000.0
2008-04-17 18:36:00,4.67981,4.68049,4.67836,4.67969,18000000.0
2008-04-17 18:37:00,4.6787,4.68034,4.67822,4.67838,18000000.0
2008-04-17 18:38:00,4.67924,4.67969,4.67884,4.67915,11000000.0
2008-04-17 18:39:00,4.67876,4.67964,4.67837,4.67903,11000000.0
2008-04-17 18:40:00,4.67946,4.68026,4.67893,4.67893,14000000.0
2008-04-17 18:41:00,4.68043,4.68179,4.67945,4.68115,16000000.0
2008-04-17 18:42:00,4.68225,4.68228,4.68058,4.68092,14000000.0
2008-04-17 18:43:00,4.68114,4.68184,4.68106,4.68106,10000000.0
2008-04-17 18:44:00,4.68123,4.68257,4.68059,4.68253,13000000.0
2008-04-17 18:45:00,4.6816,4.68241,4.6813,4.68164,13000000.0
2008-04-17 18:46:00,4.68154,4.68261,4.6813,4.68232,12000000.0
2008-04-17 18:47:00,4.68149,4.68246,4.68068,4.68116,14000000.0
2008-04-17 18:48:00,4.68136,4.68213,4.68095,4.68127,15000000.0
2008-04-17 18:49:00,4.68024,4.68138,4.68013,4.68138,12000000.0
2008-04-17 18:50:00,4.68003,4.68145,4.67986,4.68145,9000000.0
2008-04-17 18:51:00,4.68134,4.68189,4.67977,4.68095,17000000.0
2008-04-17 18:52:00,4.68086,4.68137,4.67972,4.68119,9000000.0
2008-04-17 18:53:00,4.68154,4.68217,4.68084,4.68198,14000000.0
2008-04-17 18:54:00,4.68214,4.68257,4.68093,4.68221,14000000.0
2008-04-17 18:55:00,4.68323,4.68323,4.68199,4.68262,10000000.0
2008-04-17 18:56:00,4.68184,4.68296,4.68124,4.68257,16000000.0
2008-04-17 18:57:00,4.68116,4.68298,4.68115,4.68205,17000000.0
2008-04-17 18:58:00,4.68125,4.68282,4.68125,4.68171,14000000.0
2008-04-17 18:59:00,4.68211,4.68298,4.68123,4.68253,14000000.0
2008-04-17 19:00:00,4.68253,4.68264,4.68107,4.68168,15000000.0
2008-04-17 19:01:00,4.68222,4.68232,4.68087,4.68186,15000000.0
2008-04-17 19:02:00,4.68185,4.68297,4.68157,4.68226,14000000.0
2008-04-17 19:03:00,4.6822,4.68266,4.68155,4.68222,14000000.0
2008-04-17 19:04:00,4.68248,4.68283,4.68103,4.68268,12000000.0
2008-04-17 19:05:00,4.68297,4.68334,4.68166,4.68219,15000000.0
2008-04-17 19:06:00,4.68373,4.68399,4.68192,4.6831,16000000.0
2008-04-17 19:07:00,4.68239,4.68334,4.68166,4.68212,20000000.0
2008-04-17 19:08:00,4.68295,4.68327,4.68199,4.683,8000000.0
2008-04-17 19:09:00,4.68326,4.68326,4.68168,4.68241,17000000.0
2008-04-17 19:10:00,4.68386,4.68453,4.68259,4.68453,9000000.0
2008-04-17 19:11:00,4.68426,4.68525,4.68377,4.68386,16000000.0
2008-04-17 19:12:00,4.68437,4.68531,4.68395,4.68531,13000000.0
2008-04-17 19:13:00,4.68396,4.68475,4.68307,4.68411,10000000.0
2008-04-17 19:14:00,4.68403,4.6848,4.68335,4.68335,20000000.0
2008-04-17 19:15:00,4.68384,4.68488,4.68335,4.68349,12000000.0
2008-04-17 19:16:00,4.68384,4.6842,4.68308,4.68328,8000000.0
2008-04-17 19:17:00,4.68421,4.68421,4.68268,4.68289,18000000.0
2008-04-17 19:18:00,4.68393,4.6841,4.68282,4.68354,11000000.0
2008-04-17 19:19:00,4.68352,4.68407,4.6826,4.68407,12000000.0
2008-04-17 19:20:00,4.68305,4.68318,4.68156,4.68222,14000000.0
2008-04-17 19:21:00,4.68184,4.68475,4.68184,4.68324,13000000.0
2008-04-17 19:22:00,4.68339,4.68421,4.68312,4.68365,12000000.0
2008-04-17 19:23:00,4.68394,4.68472,4.6826,4.68289,14000000.0
2008-04-17 19:24:00,4.6832,4.68396,4.68262,4.68337,19000000.0
2008-04-17 19:25:00,4.68312,4.68383,4.68294,4.68371,8000000.0
2008-04-17 19:26:00,4.68243,4.6839,4.68243,4.68341,7000000.0
2008-04-17 19:27:00,4.68378,4.68454,4.68318,4.68371,20000000.0
2008-04-17 19:28:00,4.68347,4.68515,4.68347,4.68405,17000000.0
2008-04-17 19:29:00,4.68549,4.68549,4.68385,4.68528,10000000.0
2008-04-17 19:30:00,4.68463,4.68507,4.68323,4.68323,15000000.0
2008-04-17 19:31:00,4.68386,4.6844,4.68286,4.68286,11000000.0
2008-04-17 19:32:00,4.68324,4.68411,4.68292,4.68359,9000000.0
2008-04-17 19:33:00,4.6827,4.68457,4.6827,4.68359,14000000.0
2008-04-17 19:34:00,4.68419,4.68427,4.68313,4.68399,17000000.0
2008-04-17 19:35:00,4.68466,4.68466,4.68304,4.68314,8000000.0
2008-04-17 19:36:00,4.68336,4.68438,4.68268,4.68434,15000000.0
2008-04-17 19:37:00,4.68278,4.68376,4.68233,4.68337,8000000.0
2008-04-17 19:38:00,4.68311,4.68449,4.6831,4.68441,15000000.0
2008-04-17 19:39:00,4.68467,4.68524,4.68378,4.68421,17000000.0
2008-04-17 19:40:00,4.6843,4.68555,4.68385,4.68513,16000000.0
2008-04-17 19:41:00,4.68446,4.68465,4.68398,4.68449,11000000.0
2008-04-17 19:42:00,4.68434,4.68488,4.68314,4.6846,15000000.0
2008-04-17 19:43:00,4.68377,4.68473,4.68325,4.68457,14000000.0
2008-04-17 19:44:00,4.68372,4.68423,4.68299,4.68321,14000000.0
2008-04-17 19:45:00,4.68374,4.68618,4.68374,4.68618,15000000.0
2008-04-17 19:46:00,4.68647,4.68745,4.68535,4.68622,15000000.0
2008-04-17 19:47:00,4.68502,4.68831,4.68502,4.68831,16000000.0
2008-04-17 19:48:00,4.68883,4.68909,4.68727,4.68829,16000000.0
2008-04-17 19:49:00,4.68859,4.68859,4.68761,4.68761,8000000.0
2008-04-17 19:50:00,4.68959,4.69025,4.68799,4.69025,9000000.0
2008-04-17 19:51:00,4.68947,4.68996,4.68842,4.68886,19000000.0
2008-04-17 19:52:00,4.68982,4.69045,4.68904,4.68957,11000000.0
2008-04-17 19:53:00,4.69038,4.6915,4.69029,4.69144,14000000.0
2008-04-17 19:54:00,4.68946,4.69107,4.68904,4.68949,18000000.0
2008-04-17 19:55:00,4.68991,4.6913,4.68974,4.69022,13000000.0
2008-04-17 19:56:00,4.69176,4.69272,4.6913,4.69175,10000000.0
2008-04-17 19:57:00,4.69288,4.69288,4.69105,4.69221,16000000.0
2008-04-17 19:58:00,4.69161,4.69181,4.69059,4.69064,15000000.0
2008-04-17 19:59:00,4.6916,4.69222,4.69051,4.69068,14000000.0
2008-04-17 20:00:00,4.69147,4.69147,4.68994,4.68994,11000000.0
2008-04-17 20:01:00,4.69051,4.69139,4.69026,4.69104,24000000.0
2008-04-17 20:02:00,4.69076,4.69186,4.69048,4.69084,11000000.0
2008-04-17 20:03:00,4.69085,4.69141,4.69051,4.69101,11000000.0
2008-04-17 20:04:00,4.69138,4.69213,4.69065,4.69101,10000000.0
2008-04-17 20:05:00,4.69045,4.69061,4.68956,4.69016,17000000.0
2008-04-17 20:06:00,4.69001,4.69069,4.68953,4.68968,10000000.0
2008-04-17 20:07:00,4.69034,4.6911,4.68957,4.69097,14000000.0
2008-04-17 20:08:00,4.6909,4.69091,4.68988,4.69065,13000000.0
2008-04-17 20:09:00,4.68997,4.69053,4.6895,4.6896,11000000.0
2008-04-17 20:10:00,4.68938,4.69027,4.68907,4.68951,11000000.0
2008-04-17 20:11:00,4.6901,4.69038,4.68902,4.68902,9000000.0
2008-04-17 20:12:00,4.69039,4.69039,4.68869,4.68981,16000000.0
2008-04-17 20:13:00,4.68855,4.69043,4.68855,4.68928,11000000.0
2008-04-17 20:14:00,4.68958,4.6908,4.6894,4.68975,19000000.0
2008-04-17 20:15:00,4.69069,4.69118,4.68932,4.69118,13000000.0
2008-04-17 20:16:00,4.69078,4.69156,4.68971,4.69124,15000000.0
2008-04-17 20:17:00,4.69038,4.69217,4.69038,4.69217,8000000.0
2008-04-17 20:18:00,4.69214,4.69214,4.68997,4.69002,14000000.0
2008-04-17 20:19:00,4.69057,4.6912,4.69009,4.69078,14000000.0
2008-04-17 20:20:00,4.69023,4.69109,4.68988,4.69031,12000000.0
2008-04-17 20:21:00,4.69033,4.69085,4.68995,4.69044,9000000.0
2008-04-17 20:22:00,4.69166,4.69166,4.69027,4.69109,17000000.0
2008-04-17 20:23:00,4.69192,4.69192,4.69091,4.69189,11000000.0
2008-04-17 20:24:00,4.69163,4.69193,4.69073,4.69172,16000000.0
2008-04-17 20:25:00,4.6922,4.69282,4.6916,4.69282,11000000.0
2008-04-17 20:26:00,4.6925,4.6937,4.69216,4.69251,8000000.0
2008-04-17 20:27:00,4.69199,4.69367,4.69199,4.6925,13000000.0
2008-04-17 20:28:00,4.69264,4.69264,4.691,4.69168,15000000.0
2008-04-17 20:29:00,4.69111,4.69223,4.69084,4.69193,16000000.0
2008-04-17 20:30:00,4.69105,4.69196,4.69072,4.69196,8000000.0
2008-04-17 20:31:00,4.69193,4.69194,4.6904,4.69161,18000000.0
2008-04-17 20:32:00,4.69051,4.69138,4.69006,4.6904,7000000.0
2008-04-17 20:33:00,4.6903,4.6915,4.6903,4.69094,13000000.0
2008-04-17 20:34:00,4.69102,4.69129,4.68994,4.69061,13000000.0
2008-04-17 20:35:00,4.6913,4.6913,4.68972,4.68998,9000000.0
2008-04-17 20:36:00,4.69062,4.69078,4.68953,4.69049,17000000.0
2008-04-17 20:37:00,4.69026,4.6913,4.69007,4.69016,14000000.0
2008-04-17 20:38:00,4.69121,4.6917,4.69013,4.69013,16000000.0
2008-04-17 20:39:00,4.69166,4.69216,4.69047,4.6913,14000000.0
2008-04-17 20:40:00,4.69121,4.69192,4.69037,4.69181,17000000.0
2008-04-17 20:41:00,4.69158,4.69158,4.68956,4.69094,16000000.0
2008-04-17 20:42:00,4.69029,4.69155,4.68996,4.69091,22000000.0
2008-04-17 20:43:00,4.69147,4.69268,4.69045,4.69053,18000000.0
2008-04-17 20:44:00,4.69157,4.69257,4.69135,4.69235,16000000.0
2008-04-17 20:45:00,4.69104,4.69279,4.69104,4.69259,8000000.0
2008-04-17 20:46:00,4.69244,4.69269,4.69172,4.69194,19000000.0
2008-04-17 20:47:00,4.6924,4.69317,4.69208,4.69249,12000000.0
2008-04-17 20:48:00,4.69238,4.69309,4.6921,4.69295,9000000.0
2008-04-17 20:49:00,4.69351,4.695,4.69261,4.69381,19000000.0
2008-04-17 20:50:00,4.69534,4.69534,4.69345,4.69418,15000000.0
2008-04-17 20:51:00,4.69467,4.69519,4.69372,4.69519,9000000.0
2008-04-17 20:52:00,4.69556,4.69556,4.69334,4.69397,11000000.0
2008-04-17 20:53:00,4.69439,4.6946,4.69263,4.69446,15000000.0
2008-04-17 20:54:00,4.69371,4.69423,4.69308,4.6937,12000000.0
2008-04-17 20:55:00,4.6939,4.69429,4.69341,4.69369,18000000.0
2008-04-17 20:56:00,4.69359,4.69374,4.69232,4.69324,12000000.0
2008-04-17 20:57:00,4.69148,4.69288,4.69014,4.69014,13000000.0
2008-04-17 20:58:00,4.69121,4.69222,4.69054,4.6909,11000000.0
2008-04-17 20:59:00,4.69156,4.69207,4.6908,4.69099,11000000.0
2008-04-17 21:00:00,4.68989,4.69184,4.68989,4.69069,17000000.0
2008-04-17 21:01:00,4.68998,4.69072,4.68962,4.68962,10000000.0
2008-04-17 21:02:00,4.69023,4.69063,4.68963,4.69063,8000000.0
2008-04-17 21:03:00,4.69138,4.69145,4.69023,4.69052,19000000.0
2008-04-17 21:04:00,4.69205,4.69205,4.69068,4.69146,18000000.0
2008-04-17 21:05:00,4.69181,4.69181,4.69057,4.69117,14000000.0
2008-04-17 21:06:00,4.69144,4.69279,4.69034,4.69088,12000000.0
2008-04-17 21:07:00,4.69212,4.69261,4.69147,4.69261,10000000.0
2008-04-17 21:08:00,4.69248,4.69289,4.69118,4.69228,14000000.0
2008-04-17 21:09:00,4.69129,4.69256,4.69129,4.69224,16000000.0
2008-04-17 21:10:00,4.69186,4.69387,4.69186,4.69256,15000000.0
2008-04-17 21:11:00,4.69282,4.69449,4.69282,4.69446,13000000.0
2008-04-17 21:12:00,4.69405,4.69405,4.69307,4.6934,10000000.0
2008-04-17 21:13:00,4.69369,4.69489,4.69325,4.69325,14000000.0
2008-04-17 21:14:00,4.69473,4.69484,4.69309,4.69309,10000000.0
2008-04-17 21:15:00,4.69447,4.69466,4.69324,4.6939,15000000.0
2008-04-17 21:16:00,4.69424,4.69455,4.69362,4.69427,11000000.0
2008-04-17 21:17:00,4.69405,4.69429,4.69311,4.69392,13000000.0
2008-04-17 21:18:00,4.69365,4.69454,4.69316,4.69449,17000000.0
2008-04-17 21:19:00,4.69387,4.69393,4.69273,4.69318,12000000.0
2008-04-17 21:20:00,4.69234,4.69427,4.69234,4.6928,14000000.0
2008-04-17 21:21:00,4.69342,4.69382,4.69292,4.69298,11000000.0
2008-04-17 21:22:00,4.69292,4.69388,4.69251,4.69309,9000000.0
2008-04-17 21:23:00,4.69325,4.69373,4.6922,4.6922,7000000.0
2008-04-17 21:24:00,4.69353,4.69397,4.6929,4.6934,11000000.0
2008-04-17 21:25:00,4.69311,4.69369,4.69271,4.69331,7000000.0
2008-04-17 21:26:00,4.69229,4.69386,4.69229,4.69386,13000000.0
2008-04-17 21:27:00,4.69316,4.69377,4.69271,4.69301,11000000.0
2008-04-17 21:28:00,4.69214,4.69331,4.69179,4.69299,15000000.0
2008-04-17 21:29:00,4.69201,4.69339,4.69201,4.69207,12000000.0
2008-04-17 21:30:00,4.69222,4.6932,4.69206,4.69237,10000000.0
2008-04-17 21:31:00,4.69204,4.69332,4.69196,4.69279,10000000.0
2008-04-17 21:32:00,4.69248,4.69385,4.69238,4.69377,12000000.0
2008-04-17 21:33:00,4.69368,4.69416,4.69218,4.69268,19000000.0
2008-04-17 21:34:00,4.69321,4.69351,4.6926,4.69288,8000000.0
2008-04-17 21:35:00,4.69314,4.69348,4.69227,4.69265,20000000.0
2008-04-17 21:36:00,4.69388,4.69412,4.69256,4.6933,19000000.0
2008-04-17 21:37:00,4.69299,4.69361,4.69197,4.69351,19000000.0
2008-04-17 21:38:00,4.69234,4.69315,4.69186,4.69244,13000000.0
2008-04-17 21:39:00,4.69263,4.69341,4.69214,4.69224,17000000.0
2008-04-17 21:40:00,4.69354,4.69354,4.69222,4.69296,7000000.0
2008-04-17 21:41:00,4.69216,4.69302,4.69202,4.69302,11000000.0
2008-04-17 21:42:00,4.69217,4.69365,4.69217,4.69278,18000000.0
2008-04-17 21:43:00,4.69296,4.69368,4.69234,4.69355,13000000.0
2008-04-17 21:44:00,4.69271,4.69361,4.69186,4.69361,16000000.0
2008-04-17 21:45:00,4.69231,4.69363,4.69231,4.69363,11000000.0
2008-04-17 21:46:00,4.69324,4.69364,4.69261,4.69361,13000000.0
2008-04-17 21:47:00,4.69366,4.69424,4.69225,4.69327,13000000.0
2008-04-17 21:48:00,4.69366,4.69433,4.69301,4.69305,17000000.0
2008-04-17 21:49:00,4.69386,4.69414,4.6932,4.69414,8000000.0
2008-04-17 21:50:00,4.69423,4.69424,4.69272,4.69365,11000000.0
2008-04-17 21:51:00,4.69292,4.69436,4.69292,4.69394,13000000.0
2008-04-17 21:52:00,4.69325,4.69378,4.69265,4.69344,13000000.0
2008-04-17 21:53:00,4.6927,4.6944,4.69229,4.69298,14000000.0
2008-04-17 21:54:00,4.69354,4.69427,4.69326,4.69424,11000000.0
2008-04-17 21:55:00,4.69332,4.69344,4.69221,4.69283,17000000.0
2008-04-17 21:56:00,4.69255,4.693,4.69158,4.693,12000000.0
2008-04-17 21:57:00,4.69289,4.69333,4.69135,4.69135,16000000.0
2008-04-17 21:58:00,4.69268,4.69276,4.69186,4.69234,9000000.0
2008-04-17 21:59:00,4.69143,4.69261,4.69143,4.69187,18000000.0
2008-04-17 22:00:00,4.69121,4.6929,4.69121,4.6929,13000000.0
2008-04-17 22:01:00,4.69345,4.69345,4.69145,4.6919,11000000.0
2008-04-17 22:02:00,4.6929,4.69311,4.69066,4.69172,17000000.0
2008-04-17 22:03:00,4.69278,4.69284,4.69121,4.69254,23000000.0
2008-04-17 22:04:00,4.69229,4.69318,4.69213,4.69231,15000000.0
2008-04-17 22:05:00,4.69202,4.6928,4.69173,4.69206,14000000.0
2008-04-17 22:06:00,4.693,4.69301,4.69149,4.69149,15000000.0
2008-04-17 22:07:00,4.69169,4.69216,4.69147,4.69163,9000000.0
2008-04-17 22:08:00,4.69182,4.6925,4.691,4.69202,18000000.0
2008-04-17 22:09:00,4.69199,4.69199,4.69048,4.69086,11000000.0
2008-04-17 22:10:00,4.69066,4.69135,4.69016,4.69114,7000000.0
2008-04-17 22:11:00,4.69068,4.69068,4.68969,4.69062,8000000.0
2008-04-17 22:12:00,4.68969,4.69045,4.68875,4.68957,16000000.0
2008-04-17 22:13:00,4.68874,4.69039,4.68851,4.69025,24000000.0
2008-04-17 22:14:00,4.68848,4.68999,4.68833,4.68999,9000000.0
2008-04-17 22:15:00,4.6899,4.69014,4.68888,4.68922,10000000.0
2008-04-17 22:16:00,4.68986,4.69042,4.68863,4.68993,13000000.0
2008-04-17 22:17:00,4.69043,4.69043,4.6885,4.68903,20000000.0
2008-04-17 22:18:00,4.68918,4.68996,4.68846,4.68903,11000000.0
2008-04-17 22:19:00,4.68842,4.68852,4.68678,4.68801,15000000.0
2008-04-17 22:20:00,4.68818,4.68934,4.68778,4.68778,16000000.0
2008-04-17 22:21:00,4.6885,4.68889,4.6875,4.68886,12000000.0
2008-04-17 22:22:00,4.68811,4.68874,4.68729,4.68837,14000000.0
2008-04-17 22:23:00,4.68833,4.68898,4.68809,4.68892,11000000.0
2008-04-17 22:24:00,4.68811,4.68904,4.68789,4.68872,16000000.0
2008-04-17 22:25:00,4.68822,4.68886,4.68717,4.68819,14000000.0
2008-04-17 22:26:00,4.68735,4.68846,4.68735,4.6883,10000000.0
2008-04-17 22:27:00,4.68789,4.6885,4.68756,4.68843,14000000.0
2008-04-17 22:28:00,4.68851,4.68867,4.6872,4.68788,12000000.0
2008-04-17 22:29:00,4.68785,4.6884,4.68731,4.6884,13000000.0
2008-04-17 22:30:00,4.68713,4.68853,4.68711,4.68792,8000000.0
2008-04-17 22:31:00,4.68742,4.68803,4.68713,4.68792,11000000.0
2008-04-17 22:32:00,4.68861,4.68861,4.6873,4.6878,20000000.0
2008-04-17 22:33:00,4.68788,4.68879,4.68745,4.68836,11000000.0
2008-04-17 22:34:00,4.68759,4.6888,4.68688,4.6888,10000000.0
2008-04-17 22:35:00,4.68853,4.68853,4.68729,4.68772,13000000.0
2008-04-17 22:36:00,4.68854,4.68884,4.68768,4.68818,9000000.0
2008-04-17 22:37:00,4.68774,4.68858,4.68759,4.68781,13000000.0
2008-04-17 22:38:00,4.68939,4.68939,4.68786,4.68808,9000000.0
2008-04-17 22:39:00,4.68846,4.68896,4.68749,4.68878,12000000.0
2008-04-17 22:40:00,4.68769,4.68899,4.6875,4.68861,9000000.0
2008-04-17 22:41:00,4.68943,4.68943,4.68819,4.68912,14000000.0
2008-04-17 22:42:00,4.68799,4.68909,4.68746,4.68748,13000000.0
2008-04-17 22:43:00,4.68875,4.6889,4.68796,4.68874,12000000.0
2008-04-17 22:44:00,4.68828,4.68914,4.68787,4.68887,15000000.0
2008-04-17 22:45:00,4.68955,4.68955,4.68893,4.68908,13000000.0
2008-04-17 22:46:00,4.68821,4.68955,4.68821,4.68955,14000000.0
2008-04-17 22:47:00,4.68932,4.68978,4.68821,4.68927,15000000.0
2008-04-17 22:48:00,4.68844,4.68939,4.68777,4.68834,13000000.0
2008-04-17 22:49:00,4.68872,4.68925,4.68788,4.68849,13000000.0
2008-04-17 22:50:00,4.68736,4.6889,4.68736,4.68874,15000000.0
2008-04-17 22:51:00,4.68763,4.68865,4.68698,4.68782,14000000.0
2008-04-17 22:52:00,4.6874,4.68806,4.68635,4.68635,9000000.0
2008-04-17 22:53:00,4.68715,4.68742,4.68569,4.68591,15000000.0
2008-04-17 22:54:00,4.68572,4.68623,4.68487,4.68577,17000000.0
2008-04-17 22:55:00,4.68558,4.68558,4.68144,4.68488,16000000.0
2008-04-17 22:56:00,4.68565,4.68565,4.68239,4.68304,13000000.0
2008-04-17 22:57:00,4.68376,4.68391,4.68311,4.68339,8000000.0
2008-04-17 22:58:00,4.68414,4.68433,4.68322,4.68381,8000000.0
2008-04-17 22:59:00,4.68378,4.68415,4.67953,4.68415,19000000.0
2008-04-17 23:00:00,4.68321,4.68422,4.68321,4.68414,10000000.0
2008-04-17 23:01:00,4.68403,4.68457,4.68376,4.68389,7000000.0
2008-04-17 23:02:00,4.68495,4.68556,4.68416,4.68533,15000000.0
2008-04-17 23:03:00,4.68358,4.68493,4.68337,4.68412,17000000.0
2008-04-17 23:04:00,4.6842,4.6842,4.68301,4.68355,19000000.0
2008-04-17 23:05:00,4.68266,4.68306,4.68237,4.68267,9000000.0
2008-04-17 23:06:00,4.68311,4.68364,4.68245,4.68245,12000000.0
2008-04-17 23:07:00,4.68409,4.68416,4.68225,4.68239,14000000.0
2008-04-17 23:08:00,4.68295,4.68295,4.68103,4.68116,16000000.0
2008-04-17 23:09:00,4.68146,4.68228,4.68118,4.68203,9000000.0
2008-04-17 23:10:00,4.68252,4.68278,4.68198,4.68253,12000000.0
2008-04-17 23:11:00,4.68257,4.68345,4.6822,4.6827,14000000.0
2008-04-17 23:12:00,4.68283,4.68349,4.68253,4.68272,7000000.0
2008-04-17 23:13:00,4.68283,4.68445,4.68283,4.68388,14000000.0
2008-04-17 23:14:00,4.68357,4.68445,4.6834,4.68364,19000000.0
2008-04-17 23:15:00,4.68336,4.68445,4.68336,4.68385,13000000.0
2008-04-17 23:16:00,4.68326,4.685,4.68326,4.685,15000000.0
2008-04-17 23:17:00,4.68414,4.68468,4.68342,4.68413,11000000.0
2008-04-17 23:18:00,4.68469,4.68588,4.68412,4.68484,12000000.0
2008-04-17 23:19:00,4.68473,4.68513,4.68394,4.68442,14000000.0
2008-04-17 23:20:00,4.68488,4.68495,4.68475,4.68495,19000000.0
2008-04-17 23:21:00,4.684,4.6855,4.684,4.68542,7000000.0
2008-04-17 23:22:00,4.68465,4.68659,4.68443,4.68651,15000000.0
2008-04-17 23:23:00,4.68541,4.687,4.68541,4.687,11000000.0
2008-04-17 23:24:00,4.68728,4.68856,4.68714,4.68728,14000000.0
2008-04-17 23:25:00,4.6881,4.68843,4.6873,4.68776,11000000.0
2008-04-17 23:26:00,4.68807,4.68833,4.68725,4.6883,14000000.0
2008-04-17 23:27:00,4.68751,4.68774,4.68675,4.68774,11000000.0
2008-04-17 23:28:00,4.68586,4.68704,4.68546,4.68606,12000000.0
2008-04-17 23:29:00,4.68573,4.68708,4.68573,4.68685,16000000.0
2008-04-17 23:30:00,4.68692,4.68715,4.68573,4.68573,20000000.0
2008-04-17 23:31:00,4.68656,4.68656,4.68572,4.68654,11000000.0
2008-04-17 23:32:00,4.68738,4.68774,4.68639,4.68759,16000000.0
2008-04-17 23:33:00,4.68622,4.68704,4.68598,4.68668,12000000.0
2008-04-17 23:34:00,4.68728,4.68749,4.68662,4.68715,13000000.0
2008-04-17 23:35:00,4.68713,4.68791,4.68713,4.68744,9000000.0
2008-04-17 23:36:00,4.68731,4.68735,4.6864,4.68709,9000000.0
2008-04-17 23:37:00,4.68664,4.68702,4.68557,4.68557,14000000.0
2008-04-17 23:38:00,4.68603,4.68715,4.68582,4.68648,13000000.0
2008-04-17 23:39:00,4.68475,4.68598,4.68424,4.68491,17000000.0
2008-04-17 23:40:00,4.68404,4.68597,4.68404,4.68597,12000000.0
2008-04-17 23:41:00,4.68639,4.68639,4.68514,4.6854,17000000.0
2008-04-17 23:42:00,4.68503,4.68534,4.68502,4.68527,22000000.0
2008-04-17 23:43:00,4.68594,4.68671,4.68587,4.68635,15000000.0
2008-04-17 23:44:00,4.68627,4.68695,4.68584,4.6863,14000000.0
2008-04-17 23:45:00,4.68615,4.68677,4.68544,4.68677,20000000.0
2008-04-17 23:46:00,4.68561,4.68664,4.68538,4.68634,14000000.0
2008-04-17 23:47:00,4.68721,4.68725,4.68627,4.68647,10000000.0
2008-04-17 23:48:00,4.68619,4.68737,4.68579,4.68675,18000000.0
2008-04-17 23:49:00,4.68767,4.68826,4.68695,4.68781,14000000.0
2008-04-17 23:50:00,4.6887,4.6887,4.68745,4.68811,13000000.0
2008-04-17 23:51:00,4.68805,4.68853,4.68699,4.6875,8000000.0
2008-04-17 23:52:00,4.68756,4.68837,4.68745,4.68781,16000000.0
2008-04-17 23:53:00,4.68722,4.68873,4.68722,4.68873,18000000.0
2008-04-17 23:54:00,4.68849,4.68971,4.68832,4.6893,12000000.0
2008-04-17 23:55:00,4.68838,4.68938,4.68832,4.68926,19000000.0
2008-04-17 23:56:00,4.6877,4.68926,4.6876,4.68827,14000000.0
2008-04-17 23:57:00,4.68912,4.68913,4.68788,4.68788,16000000.0
2008-04-17 23:58:00,4.68826,4.68912,4.68761,4.68825,13000000.0
2008-04-17 23:59:00,4.68757,4.6881,4.68717,4.6879,14000000.0
2008-04-18 00:00:00,4.68864,4.68881,4.68723,4.6878,17000000.0
2008-04-18 00:01:00,4.68803,4.68837,4.68748,4.68837,12000000.0
2008-04-18 00:02:00,4.68762,4.68868,4.68685,4.6877,15000000.0
2008-04-18 00:03:00,4.68701,4.68828,4.68689,4.68828,14000000.0
2008-04-18 00:04:00,4.68778,4.68828,4.6865,4.6865,12000000.0
2008-04-18 00:05:00,4.68677,4.68807,4.68677,4.68807,12000000.0
2008-04-18 00:06:00,4.6879,4.6879,4.6865,4.68754,12000000.0
2008-04-18 00:07:00,4.6874,4.6874,4.68645,4.68645,11000000.0
2008-04-18 00:08:00,4.68742,4.6879,4.6865,4.68652,15000000.0
2008-04-18 00:09:00,4.68727,4.68763,4.68651,4.68655,12000000.0
2008-04-18 00:10:00,4.68705,4.68767,4.68664,4.68699,19000000.0
2008-04-18 00:11:00,4.686,4.68708,4.68563,4.68656,8000000.0
2008-04-18 00:12:00,4.68684,4.68689,4.68596,4.68623,9000000.0
2008-04-18 00:13:00,4.68587,4.68611,4.68585,4.68585,13000000.0
2008-04-18 00:14:00,4.68688,4.68693,4.68577,4.68577,14000000.0
2008-04-18 00:15:00,4.68609,4.68646,4.6855,4.68599,12000000.0
2008-04-18 00:16:00,4.68608,4.68665,4.6853,4.68665,12000000.0
2008-04-18 00:17:00,4.68571,4.68641,4.68535,4.68535,10000000.0
2008-04-18 00:18:00,4.68604,4.68677,4.68561,4.68591,19000000.0
2008-04-18 00:19:00,4.68577,4.6865,4.685,4.6852,12000000.0
2008-04-18 00:20:00,4.68595,4.68595,4.68481,4.68494,11000000.0
2008-04-18 00:21:00,4.68505,4.68617,4.68459,4.68568,14000000.0
2008-04-18 00:22:00,4.68559,4.68559,4.68409,4.6846,13000000.0
2008-04-18 00:23:00,4.6852,4.68591,4.68488,4.68518,13000000.0
2008-04-18 00:24:00,4.68506,4.68544,4.68444,4.68511,9000000.0
2008-04-18 00:25:00,4.68513,4.68587,4.68446,4.68446,13000000.0
2008-04-18 00:26:00,4.68454,4.6855,4.68454,4.68505,14000000.0
2008-04-18 00:27:00,4.68651,4.68659,4.6853,4.68583,15000000.0
2008-04-18 00:28:00,4.68467,4.68569,4.68467,4.68564,7000000.0
2008-04-18 00:29:00,4.68583,4.68642,4.68498,4.68498,17000000.0
2008-04-18 00:30:00,4.68556,4.68667,4.68556,4.68568,9000000.0
2008-04-18 00:31:00,4.68588,4.68702,4.68585,4.68702,13000000.0
2008-04-18 00:32:00,4.68525,4.68525,4.68505,4.68525,8000000.0
2008-04-18 00:33:00,4.68537,4.68564,4.68533,4.68548,19000000.0
2008-04-18 00:34:00,4.68617,4.68658,4.68546,4.68614,15000000.0
2008-04-18 00:35:00,4.68653,4.68698,4.68549,4.68698,12000000.0
2008-04-18 00:36:00,4.68629,4.68674,4.68566,4.68571,15000000.0
2008-04-18 00:37:00,4.68565,4.68637,4.68565,4.68613,15000000.0
2008-04-18 00:38:00,4.68595,4.68637,4.68532,4.68611,18000000.0
2008-04-18 00:39:00,4.68518,4.68525,4.68505,4.68518,20000000.0
2008-04-18 00:40:00,4.6852,4.68529,4.68498,4.68498,10000000.0
2008-04-18 00:41:00,4.68632,4.68632,4.68538,4.68589,9000000.0
2008-04-18 00:42:00,4.68488,4.68495,4.68475,4.68495,16000000.0
2008-04-18 00:43:00,4.68488,4.68505,4.68472,4.68476,16000000.0
2008-04-18 00:44:00,4.68585,4.68605,4.68585,4.68585,10000000.0
2008-04-18 00:45:00,4.68547,4.68675,4.68547,4.68612,16000000.0
2008-04-18 00:46:00,4.68597,4.68605,4.68585,4.68598,12000000.0
2008-04-18 00:47:00,4.68539,4.68606,4.68539,4.68606,8000000.0
2008-04-18 00:48:00,4.68711,4.68711,4.68629,4.68629,16000000.0
2008-04-18 00:49:00,4.68623,4.6867,4.68592,4.68609,11000000.0
2008-04-18 00:50:00,4.68516,4.68714,4.68516,4.68646,9000000.0
2008-04-18 00:51:00,4.68544,4.68676,4.68544,4.68613,9000000.0
2008-04-18 00:52:00,4.68563,4.68692,4.68552,4.68692,18000000.0
2008-04-18 00:53:00,4.68648,4.68671,4.68528,4.68671,12000000.0
2008-04-18 00:54:00,4.68606,4.68629,4.68523,4.68586,12000000.0
2008-04-18 00:55:00,4.68596,4.68664,4.68551,4.68579,11000000.0
2008-04-18 00:56:00,4.68589,4.68589,4.68514,4.68514,14000000.0
2008-04-18 00:57:00,4.68688,4.68713,4.68559,4.68663,15000000.0
2008-04-18 00:58:00,4.68636,4.68703,4.68569,4.68642,9000000.0
2008-04-18 00:59:00,4.6857,4.68689,4.68533,4.68533,17000000.0
2008-04-18 01:00:00,4.68506,4.68616,4.68504,4.68534,12000000.0
2008-04-18 01:01:00,4.68575,4.68618,4.68305,4.68475,15000000.0
2008-04-18 01:02:00,4.68477,4.68569,4.68402,4.68459,10000000.0
2008-04-18 01:03:00,4.68517,4.68517,4.68375,4.68456,13000000.0
2008-04-18 01:04:00,4.68466,4.68514,4.68359,4.68513,13000000.0
2008-04-18 01:05:00,4.68418,4.6853,4.68414,4.68414,13000000.0
2008-04-18 01:06:00,4.68394,4.68494,4.68383,4.68383,12000000.0
2008-04-18 01:07:00,4.68441,4.68503,4.68359,4.68449,13000000.0
2008-04-18 01:08:00,4.68455,4.68455,4.68233,4.68302,15000000.0
2008-04-18 01:09:00,4.68289,4.68404,4.68261,4.68404,17000000.0
2008-04-18 01:10:00,4.68293,4.68455,4.68293,4.68399,10000000.0
2008-04-18 01:11:00,4.68394,4.6845,4.68365,4.68416,11000000.0
2008-04-18 01:12:00,4.68343,4.68421,4.68331,4.68395,10000000.0
2008-04-18 01:13:00,4.68328,4.68403,4.68325,4.68363,11000000.0
2008-04-18 01:14:00,4.68315,4.68419,4.68311,4.68343,13000000.0
2008-04-18 01:15:00,4.68297,4.68408,4.68283,4.68283,9000000.0
2008-04-18 01:16:00,4.68286,4.68303,4.68274,4.68275,12000000.0
2008-04-18 01:17:00,4.6828,4.68299,4.68274,4.68288,11000000.0
2008-04-18 01:18:00,4.68297,4.68424,4.68297,4.68422,12000000.0
2008-04-18 01:19:00,4.68382,4.68391,4.68323,4.68381,19000000.0
2008-04-18 01:20:00,4.68265,4.68285,4.68265,4.68265,11000000.0
2008-04-18 01:21:00,4.68365,4.68475,4.68267,4.68475,12000000.0
2008-04-18 01:22:00,4.68415,4.68463,4.68361,4.68456,9000000.0
2008-04-18 01:23:00,4.68388,4.68465,4.6836,4.68465,13000000.0
2008-04-18 01:24:00,4.68404,4.68452,4.68299,4.68299,14000000.0
2008-04-18 01:25:00,4.6833,4.68439,4.68308,4.68381,11000000.0
2008-04-18 01:26:00,4.68416,4.68448,4.68377,4.68411,10000000.0
2008-04-18 01:27:00,4.6836,4.68504,4.68294,4.68504,17000000.0
2008-04-18 01:28:00,4.68459,4.6855,4.68372,4.68539,13000000.0
2008-04-18 01:29:00,4.68413,4.68516,4.68411,4.68473,19000000.0
2008-04-18 01:30:00,4.68489,4.68489,4.68354,4.68374,15000000.0
2008-04-18 01:31:00,4.6846,4.68483,4.6839,4.68453,15000000.0
2008-04-18 01:32:00,4.68347,4.68471,4.68347,4.68372,12000000.0
2008-04-18 01:33:00,4.68464,4.68464,4.68352,4.6841,8000000.0
2008-04-18 01:34:00,4.68486,4.68486,4.68337,4.68408,18000000.0
2008-04-18 01:35:00,4.68345,4.68421,4.6827,4.68346,12000000.0
2008-04-18 01:36:00,4.68293,4.68346,4.68164,4.68166,16000000.0
2008-04-18 01:37:00,4.68249,4.68325,4.68212,4.68286,15000000.0
2008-04-18 01:38:00,4.6825,4.68304,4.68173,4.68181,18000000.0
2008-04-18 01:39:00,4.68379,4.68381,4.68251,4.68288,10000000.0
2008-04-18 01:40:00,4.68346,4.68354,4.68253,4.68253,11000000.0
2008-04-18 01:41:00,4.68287,4.6841,4.68264,4.68332,16000000.0
2008-04-18 01:42:00,4.68357,4.68375,4.68241,4.68245,14000000.0
2008-04-18 01:43:00,4.68244,4.68433,4.68244,4.68307,16000000.0
2008-04-18 01:44:00,4.6832,4.68373,4.68237,4.68312,15000000.0
2008-04-18 01:45:00,4.68251,4.68435,4.68251,4.68354,16000000.0
2008-04-18 01:46:00,4.68411,4.68411,4.6828,4.6828,9000000.0
2008-04-18 01:47:00,4.6845,4.6845,4.68295,4.68374,17000000.0
2008-04-18 01:48:00,4.68352,4.68426,4.68321,4.68321,16000000.0
2008-04-18 01:49:00,4.68322,4.68436,4.68322,4.68333,10000000.0
2008-04-18 01:50:00,4.68384,4.68444,4.68343,4.68401,11000000.0
2008-04-18 01:51:00,4.68311,4.68444,4.68291,4.68444,12000000.0
2008-04-18 01:52:00,4.68495,4.68495,4.68349,4.68387,12000000.0
2008-04-18 01:53:00,4.68419,4.68466,4.68332,4.68374,18000000.0
2008-04-18 01:54:00,4.68374,4.68374,4.68287,4.68287,14000000.0
2008-04-18 01:55:00,4.68318,4.68483,4.68318,4.68358,18000000.0
2008-04-18 01:56:00,4.68336,4.68472,4.68336,4.68472,8000000.0
2008-04-18 01:57:00,4.68326,4.68436,4.68326,4.68419,13000000.0
2008-04-18 01:58:00,4.68414,4.68434,4.68369,4.68419,11000000.0
2008-04-18 01:59:00,4.68374,4.68446,4.68361,4.68392,11000000.0
2008-04-18 02:00:00,4.68389,4.68476,4.68353,4.68388,16000000.0
2008-04-18 02:01:00,4.68344,4.6851,4.68344,4.68459,21000000.0
2008-04-18 02:02:00,4.68519,4.68566,4.68394,4.68566,10000000.0
2008-04-18 02:03:00,4.68539,4.68587,4.68465,4.68501,8000000.0
2008-04-18 02:04:00,4.68553,4.68566,4.68489,4.68528,14000000.0
2008-04-18 02:05:00,4.68517,4.68579,4.68472,4.68474,14000000.0
2008-04-18 02:06:00,4.6862,4.68733,4.6852,4.6861,15000000.0
2008-04-18 02:07:00,4.68595,4.68729,4.68595,4.68729,10000000.0
2008-04-18 02:08:00,4.68641,4.68868,4.68641,4.68815,16000000.0
2008-04-18 02:09:00,4.68812,4.68953,4.688,4.68808,18000000.0
2008-04-18 02:10:00,4.68875,4.68895,4.68708,4.68862,16000000.0
2008-04-18 02:11:00,4.68854,4.68854,4.68754,4.68831,14000000.0
2008-04-18 02:12:00,4.68728,4.68825,4.68721,4.68793,10000000.0
2008-04-18 02:13:00,4.68701,4.68845,4.68701,4.68765,15000000.0
2008-04-18 02:14:00,4.68856,4.68856,4.68703,4.68704,19000000.0
2008-04-18 02:15:00,4.6879,4.6879,4.68657,4.68657,12000000.0
2008-04-18 02:16:00,4.68759,4.68759,4.68605,4.68693,18000000.0
2008-04-18 02:17:00,4.68709,4.68734,4.68597,4.68699,14000000.0
2008-04-18 02:18:00,4.68654,4.68701,4.68535,4.68701,12000000.0
2008-04-18 02:19:00,4.68584,4.68692,4.6857,4.68634,14000000.0
2008-04-18 02:20:00,4.6875,4.68814,4.68674,4.68733,13000000.0
2008-04-18 02:21:00,4.68769,4.68769,4.68599,4.68601,15000000.0
2008-04-18 02:22:00,4.68614,4.68741,4.68614,4.68701,13000000.0
2008-04-18 02:23:00,4.68674,4.68763,4.68648,4.68718,16000000.0
2008-04-18 02:24:00,4.68635,4.68736,4.68581,4.68629,17000000.0
2008-04-18 02:25:00,4.68725,4.68725,4.68577,4.68631,10000000.0
2008-04-18 02:26:00,4.6869,4.68716,4.68608,4.68608,13000000.0
2008-04-18 02:27:00,4.68752,4.68752,4.68597,4.68597,7000000.0
2008-04-18 02:28:00,4.68664,4.688,4.68636,4.68692,9000000.0
2008-04-18 02:29:00,4.68668,4.68744,4.68608,4.68691,20000000.0
2008-04-18 02:30:00,4.68695,4.68742,4.68669,4.68703,11000000.0
2008-04-18 02:31:00,4.6866,4.68758,4.68649,4.6868,9000000.0
2008-04-18 02:32:00,4.68745,4.68818,4.68699,4.68699,13000000.0
2008-04-18 02:33:00,4.68645,4.68665,4.68645,4.68645,14000000.0
2008-04-18 02:34:00,4.68703,4.68828,4.68703,4.68769,17000000.0
2008-04-18 02:35:00,4.68718,4.689,4.68718,4.68834,15000000.0
2008-04-18 02:36:00,4.68884,4.68884,4.68764,4.68803,14000000.0
2008-04-18 02:37:00,4.68752,4.6891,4.68738,4.68761,13000000.0
2008-04-18 02:38:00,4.68755,4.68896,4.68737,4.68782,14000000.0
2008-04-18 02:39:00,4.68894,4.68894,4.68764,4.6882,15000000.0
2008-04-18 02:40:00,4.68898,4.68898,4.68746,4.6888,12000000.0
2008-04-18 02:41:00,4.68742,4.68861,4.68742,4.68861,13000000.0
2008-04-18 02:42:00,4.68868,4.68918,4.68743,4.68743,16000000.0
2008-04-18 02:43:00,4.68721,4.68836,4.68721,4.6878,18000000.0
2008-04-18 02:44:00,4.68851,4.68918,4.68742,4.68918,10000000.0
2008-04-18 02:45:00,4.688,4.69055,4.68794,4.68907,14000000.0
2008-04-18 02:46:00,4.68963,4.68963,4.6884,4.68903,18000000.0
2008-04-18 02:47:00,4.68869,4.68974,4.68853,4.68859,17000000.0
2008-04-18 02:48:00,4.68911,4.68978,4.68901,4.68933,7000000.0
2008-04-18 02:49:00,4.69049,4.69049,4.68902,4.69027,13000000.0
2008-04-18 02:50:00,4.68974,4.69036,4.6887,4.68991,14000000.0
2008-04-18 02:51:00,4.68873,4.68995,4.68867,4.68867,15000000.0
2008-04-18 02:52:00,4.68922,4.68948,4.68808,4.68911,15000000.0
2008-04-18 02:53:00,4.68868,4.6894,4.68846,4.68846,9000000.0
2008-04-18 02:54:00,4.68924,4.68949,4.6881,4.68842,13000000.0
2008-04-18 02:55:00,4.68936,4.68971,4.68872,4.68953,11000000.0
2008-04-18 02:56:00,4.68966,4.68967,4.68828,4.68828,18000000.0
2008-04-18 02:57:00,4.68921,4.68955,4.68832,4.68832,13000000.0
2008-04-18 02:58:00,4.68974,4.68974,4.68889,4.68903,9000000.0
2008-04-18 02:59:00,4.68847,4.6901,4.68847,4.6901,14000000.0
2008-04-18 03:00:00,4.68918,4.68992,4.68906,4.6894,11000000.0
2008-04-18 03:01:00,4.68868,4.68988,4.68844,4.6891,11000000.0
2008-04-18 03:02:00,4.68899,4.6893,4.68881,4.68907,11000000.0
2008-04-18 03:03:00,4.68859,4.68952,4.68829,4.68919,23000000.0
2008-04-18 03:04:00,4.68834,4.68924,4.68834,4.68903,11000000.0
2008-04-18 03:05:00,4.68965,4.68966,4.6884,4.68915,17000000.0
2008-04-18 03:06:00,4.6894,4.6895,4.68843,4.68861,9000000.0
2008-04-18 03:07:00,4.68837,4.68928,4.6881,4.68906,15000000.0
2008-04-18 03:08:00,4.68887,4.68887,4.68702,4.68848,12000000.0
2008-04-18 03:09:00,4.68847,4.68892,4.68775,4.68863,15000000.0
2008-04-18 03:10:00,4.68947,4.68947,4.68769,4.68832,19000000.0
2008-04-18 03:11:00,4.68854,4.68925,4.68739,4.68918,15000000.0
2008-04-18 03:12:00,4.68824,4.68852,4.6875,4.68816,18000000.0
2008-04-18 03:13:00,4.68829,4.68907,4.68768,4.68837,18000000.0
2008-04-18 03:14:00,4.68715,4.68923,4.68715,4.68867,10000000.0
2008-04-18 03:15:00,4.68914,4.68951,4.6885,4.68852,7000000.0
2008-04-18 03:16:00,4.69049,4.69049,4.68918,4.69002,8000000.0
2008-04-18 03:17:00,4.68862,4.68862,4.68829,4.68843,10000000.0
2008-04-18 03:18:00,4.68834,4.68838,4.68811,4.68814,15000000.0
2008-04-18 03:19:00,4.6884,4.68984,4.6884,4.68953,10000000.0
2008-04-18 03:20:00,4.68856,4.68979,4.68856,4.6893,16000000.0
2008-04-18 03:21:00,4.68991,4.68999,4.68913,4.6895,11000000.0
2008-04-18 03:22:00,4.68982,4.69014,4.68918,4.68988,10000000.0
2008-04-18 03:23:00,4.68997,4.6907,4.68952,4.69052,12000000.0
2008-04-18 03:24:00,4.69077,4.69077,4.68951,4.69045,13000000.0
2008-04-18 03:25:00,4.68963,4.69023,4.68944,4.69023,11000000.0
2008-04-18 03:26:00,4.6894,4.69038,4.68865,4.68962,13000000.0
2008-04-18 03:27:00,4.68893,4.69031,4.68893,4.69031,14000000.0
2008-04-18 03:28:00,4.68858,4.69015,4.68858,4.68932,18000000.0
2008-04-18 03:29:00,4.68976,4.68976,4.68743,4.68921,15000000.0
2008-04-18 03:30:00,4.6888,4.6888,4.68751,4.68848,10000000.0
2008-04-18 03:31:00,4.68726,4.68805,4.68703,4.68733,13000000.0
2008-04-18 03:32:00,4.68704,4.68767,4.6866,4.68714,16000000.0
2008-04-18 03:33:00,4.68678,4.68744,4.68624,4.68624,13000000.0
2008-04-18 03:34:00,4.68713,4.68786,4.68572,4.68725,16000000.0
2008-04-18 03:35:00,4.68682,4.68699,4.68623,4.68638,10000000.0
2008-04-18 03:36:00,4.68649,4.68727,4.68649,4.68699,11000000.0
2008-04-18 03:37:00,4.687,4.687,4.68606,4.68606,13000000.0
2008-04-18 03:38:00,4.68669,4.68782,4.68586,4.68782,13000000.0
2008-04-18 03:39:00,4.68773,4.68773,4.68596,4.68622,13000000.0
2008-04-18 03:40:00,4.68608,4.6876,4.68608,4.68662,12000000.0
2008-04-18 03:41:00,4.68684,4.68745,4.68645,4.68672,16000000.0
2008-04-18 03:42:00,4.68683,4.68765,4.68628,4.68628,21000000.0
2008-04-18 03:43:00,4.68764,4.68775,4.6871,4.68775,18000000.0
2008-04-18 03:44:00,4.68644,4.68644,4.6862,4.68637,15000000.0
2008-04-18 03:45:00,4.68808,4.68823,4.68694,4.68725,9000000.0
2008-04-18 03:46:00,4.68766,4.68802,4.68681,4.68759,8000000.0
2008-04-18 03:47:00,4.68658,4.68665,4.68645,4.68658,11000000.0
2008-04-18 03:48:00,4.68811,4.68851,4.68741,4.68851,9000000.0
2008-04-18 03:49:00,4.68819,4.68819,4.68601,4.68601,16000000.0
2008-04-18 03:50:00,4.68662,4.68738,4.68616,4.68616,19000000.0
2008-04-18 03:51:00,4.6855,4.68718,4.6855,4.68718,9000000.0
2008-04-18 03:52:00,4.68532,4.68551,4.68519,4.68551,19000000.0
2008-04-18 03:53:00,4.68696,4.68696,4.68575,4.68575,10000000.0
2008-04-18 03:54:00,4.68598,4.68675,4.68504,4.68504,17000000.0
2008-04-18 03:55:00,4.68506,4.68693,4.68506,4.68545,16000000.0
2008-04-18 03:56:00,4.6855,4.68608,4.68537,4.68597,7000000.0
2008-04-18 03:57:00,4.68571,4.68631,4.68521,4.68582,11000000.0
2008-04-18 03:58:00,4.68524,4.6866,4.68524,4.68539,12000000.0
2008-04-18 03:59:00,4.68615,4.68678,4.68571,4.68571,17000000.0
2008-04-18 04:00:00,4.68712,4.68742,4.68638,4.68683,12000000.0
2008-04-18 04:01:00,4.68597,4.68811,4.68597,4.6864,16000000.0
2008-04-18 04:02:00,4.68777,4.68777,4.68629,4.68713,14000000.0
2008-04-18 04:03:00,4.68649,4.68743,4.68649,4.68691,12000000.0
2008-04-18 04:04:00,4.68674,4.68714,4.6858,4.6858,16000000.0
2008-04-18 04:05:00,4.68745,4.68745,4.68551,4.68552,13000000.0
2008-04-18 04:06:00,4.68573,4.68677,4.6857,4.6857,16000000.0
2008-04-18 04:07:00,4.68619,4.6868,4.68564,4.6863,13000000.0
2008-04-18 04:08:00,4.68695,4.68695,4.68552,4.68676,14000000.0
2008-04-18 04:09:00,4.68556,4.68665,4.68556,4.68648,10000000.0
2008-04-18 04:10:00,4.68669,4.68706,4.68612,4.6863,12000000.0
2008-04-18 04:11:00,4.68624,4.68703,4.68584,4.68646,14000000.0
2008-04-18 04:12:00,4.68559,4.68726,4.68559,4.686,19000000.0
2008-04-18 04:13:00,4.68706,4.68707,4.68596,4.68611,20000000.0
2008-04-18 04:14:00,4.68588,4.68699,4.68588,4.68645,12000000.0
2008-04-18 04:15:00,4.68723,4.68723,4.68579,4.68592,8000000.0
2008-04-18 04:16:00,4.68581,4.68697,4.68581,4.68648,13000000.0
2008-04-18 04:17:00,4.68628,4.68719,4.68628,4.68647,15000000.0
2008-04-18 04:18:00,4.68607,4.68698,4.68584,4.68666,9000000.0
2008-04-18 04:19:00,4.6865,4.68659,4.68552,4.68641,12000000.0
2008-04-18 04:20:00,4.68742,4.68742,4.68604,4.68692,9000000.0
2008-04-18 04:21:00,4.6874,4.68753,4.68541,4.68702,17000000.0
2008-04-18 04:22:00,4.68606,4.68734,4.68606,4.68647,14000000.0
2008-04-18 04:23:00,4.68616,4.68688,4.68578,4.68601,10000000.0
2008-04-18 04:24:00,4.68709,4.6871,4.68603,4.68654,12000000.0
2008-04-18 04:25:00,4.68621,4.68621,4.68576,4.68576,10000000.0
2008-04-18 04:26:00,4.68597,4.68723,4.68597,4.68699,7000000.0
2008-04-18 04:27:00,4.68657,4.68705,4.68615,4.68646,15000000.0
2008-04-18 04:28:00,4.6862,4.68747,4.6862,4.68725,7000000.0
2008-04-18 04:29:00,4.68682,4.68831,4.6867,4.68831,14000000.0
2008-04-18 04:30:00,4.6884,4.6884,4.68684,4.68743,11000000.0
2008-04-18 04:31:00,4.68699,4.68775,4.68654,4.68712,15000000.0
2008-04-18 04:32:00,4.68764,4.688,4.68695,4.68695,17000000.0
2008-04-18 04:33:00,4.68638,4.68785,4.68638,4.68704,14000000.0
2008-04-18 04:34:00,4.68665,4.68716,4.68616,4.68652,9000000.0
2008-04-18 04:35:00,4.68602,4.68761,4.68566,4.68699,12000000.0
2008-04-18 04:36:00,4.68736,4.68746,4.68614,4.68714,12000000.0
2008-04-18 04:37:00,4.68636,4.68767,4.68615,4.68713,12000000.0
2008-04-18 04:38:00,4.68577,4.68734,4.68577,4.68696,11000000.0
2008-04-18 04:39:00,4.68694,4.68813,4.68641,4.68813,17000000.0
2008-04-18 04:40:00,4.68727,4.68831,4.68695,4.68763,9000000.0
2008-04-18 04:41:00,4.68687,4.68695,4.68675,4.68675,10000000.0
2008-04-18 04:42:00,4.68878,4.68878,4.68764,4.68764,8000000.0
2008-04-18 04:43:00,4.68675,4.68695,4.68675,4.68695,18000000.0
2008-04-18 04:44:00,4.68843,4.68855,4.68694,4.68771,9000000.0
2008-04-18 04:45:00,4.68777,4.68777,4.6874,4.68744,9000000.0
2008-04-18 04:46:00,4.68716,4.68852,4.68716,4.68832,16000000.0
2008-04-18 04:47:00,4.68854,4.68854,4.68695,4.68741,12000000.0
2008-04-18 04:48:00,4.68796,4.68829,4.68765,4.68794,10000000.0
2008-04-18 04:49:00,4.68755,4.68788,4.68681,4.68749,16000000.0
2008-04-18 04:50:00,4.68758,4.68819,4.68692,4.68792,16000000.0
2008-04-18 04:51:00,4.68813,4.6883,4.68737,4.688,20000000.0
2008-04-18 04:52:00,4.68815,4.68847,4.68715,4.6884,13000000.0
2008-04-18 04:53:00,4.68743,4.68893,4.68735,4.68735,11000000.0
2008-04-18 04:54:00,4.68766,4.68864,4.68766,4.68772,11000000.0
2008-04-18 04:55:00,4.68876,4.6895,4.68805,4.6893,12000000.0
2008-04-18 04:56:00,4.68913,4.6912,4.68899,4.68947,16000000.0
2008-04-18 04:57:00,4.6901,4.6903,4.68948,4.6903,7000000.0
2008-04-18 04:58:00,4.68925,4.69065,4.68925,4.69039,13000000.0
2008-04-18 04:59:00,4.69051,4.69066,4.68931,4.69057,17000000.0
2008-04-18 05:00:00,4.69071,4.69071,4.68861,4.69,10000000.0
2008-04-18 05:01:00,4.68895,4.68953,4.68872,4.68938,13000000.0
2008-04-18 05:02:00,4.68834,4.6894,4.68768,4.68866,18000000.0
2008-04-18 05:03:00,4.6884,4.68907,4.68752,4.68752,9000000.0
2008-04-18 05:04:00,4.68871,4.68871,4.68784,4.68807,12000000.0
2008-04-18 05:05:00,4.68897,4.68956,4.68838,4.68934,10000000.0
2008-04-18 05:06:00,4.68899,4.68962,4.68874,4.68944,20000000.0
2008-04-18 05:07:00,4.68944,4.68981,4.6887,4.68884,10000000.0
2008-04-18 05:08:00,4.68949,4.68961,4.68813,4.68917,17000000.0
2008-04-18 05:09:00,4.68902,4.6894,4.6884,4.68894,15000000.0
2008-04-18 05:10:00,4.68814,4.68924,4.68814,4.68919,10000000.0
2008-04-18 05:11:00,4.68894,4.68905,4.68786,4.68786,16000000.0
2008-04-18 05:12:00,4.68879,4.68939,4.68836,4.68939,7000000.0
2008-04-18 05:13:00,4.68883,4.68993,4.6885,4.6885,12000000.0
2008-04-18 05:14:00,4.68887,4.68916,4.68868,4.68868,14000000.0
2008-04-18 05:15:00,4.68818,4.68825,4.68805,4.68818,16000000.0
2008-04-18 05:16:00,4.68979,4.68979,4.68839,4.6884,15000000.0
2008-04-18 05:17:00,4.68881,4.68952,4.68862,4.68901,10000000.0
2008-04-18 05:18:00,4.68923,4.69005,4.68859,4.68993,13000000.0
2008-04-18 05:19:00,4.68958,4.68985,4.68888,4.68956,13000000.0
2008-04-18 05:20:00,4.68944,4.69001,4.6886,4.68957,20000000.0
2008-04-18 05:21:00,4.68908,4.68908,4.68882,4.68886,9000000.0
2008-04-18 05:22:00,4.68953,4.69006,4.68891,4.68977,17000000.0
2008-04-18 05:23:00,4.68964,4.69012,4.68903,4.68903,14000000.0
2008-04-18 05:24:00,4.68941,4.68973,4.68865,4.68871,19000000.0
2008-04-18 05:25:00,4.6894,4.6894,4.68755,4.68755,13000000.0
2008-04-18 05:26:00,4.68807,4.68889,4.68764,4.68793,13000000.0
2008-04-18 05:27:00,4.6888,4.68889,4.68728,4.68728,13000000.0
2008-04-18 05:28:00,4.68739,4.68863,4.68739,4.68863,10000000.0
2008-04-18 05:29:00,4.68779,4.68855,4.68751,4.68751,17000000.0
2008-04-18 05:30:00,4.68802,4.68826,4.687,4.687,21000000.0
2008-04-18 05:31:00,4.68786,4.68847,4.68751,4.6884,13000000.0
2008-04-18 05:32:00,4.68775,4.68846,4.68714,4.68787,16000000.0
2008-04-18 05:33:00,4.68737,4.6883,4.68726,4.6876,13000000.0
2008-04-18 05:34:00,4.68715,4.68831,4.68708,4.6883,13000000.0
2008-04-18 05:35:00,4.68718,4.68803,4.68689,4.68803,14000000.0
2008-04-18 05:36:00,4.68712,4.6878,4.68681,4.68698,18000000.0
2008-04-18 05:37:00,4.68754,4.68778,4.68658,4.68658,12000000.0
2008-04-18 05:38:00,4.68702,4.68827,4.68699,4.68732,13000000.0
2008-04-18 05:39:00,4.68797,4.68823,4.6871,4.68723,21000000.0
2008-04-18 05:40:00,4.6874,4.68806,4.68702,4.68806,14000000.0
2008-04-18 05:41:00,4.68698,4.68855,4.68698,4.68855,13000000.0
2008-04-18 05:42:00,4.68824,4.68859,4.68708,4.68708,8000000.0
2008-04-18 05:43:00,4.68823,4.68859,4.6877,4.68814,13000000.0
2008-04-18 05:44:00,4.68898,4.68898,4.68744,4.68779,13000000.0
2008-04-18 05:45:00,4.68792,4.68862,4.68792,4.68844,24000000.0
2008-04-18 05:46:00,4.6884,4.68873,4.68763,4.68814,14000000.0
2008-04-18 05:47:00,4.68848,4.68848,4.68815,4.6882,11000000.0
2008-04-18 05:48:00,4.68823,4.68858,4.68713,4.6876,18000000.0
2008-04-18 05:49:00,4.68678,4.68772,4.68678,4.68706,10000000.0
2008-04-18 05:50:00,4.68787,4.68787,4.68717,4.68744,10000000.0
2008-04-18 05:51:00,4.68811,4.68811,4.68691,4.68714,11000000.0
2008-04-18 05:52:00,4.68734,4.68781,4.6866,4.68688,19000000.0
2008-04-18 05:53:00,4.68626,4.68798,4.68626,4.68733,15000000.0
2008-04-18 05:54:00,4.68707,4.68735,4.68591,4.6865,7000000.0
2008-04-18 05:55:00,4.68557,4.6872,4.68557,4.68699,12000000.0
2008-04-18 05:56:00,4.6859,4.68692,4.68457,4.68625,16000000.0
2008-04-18 05:57:00,4.6847,4.68613,4.6847,4.68475,11000000.0
2008-04-18 05:58:00,4.68504,4.68652,4.6845,4.68576,22000000.0
2008-04-18 05:59:00,4.68584,4.6869,4.68554,4.6869,9000000.0
2008-04-18 06:00:00,4.68559,4.6862,4.68511,4.6862,17000000.0
2008-04-18 06:01:00,4.68625,4.68659,4.68536,4.68594,18000000.0
2008-04-18 06:02:00,4.6871,4.6871,4.6861,4.68613,18000000.0
2008-04-18 06:03:00,4.68545,4.68671,4.68542,4.68671,16000000.0
2008-04-18 06:04:00,4.68655,4.68655,4.68528,4.68606,8000000.0
2008-04-18 06:05:00,4.68649,4.68702,4.68575,4.68645,10000000.0
2008-04-18 06:06:00,4.68586,4.6879,4.68586,4.68692,27000000.0
2008-04-18 06:07:00,4.68631,4.68743,4.68631,4.68653,17000000.0
2008-04-18 06:08:00,4.6863,4.68757,4.68602,4.68613,14000000.0
2008-04-18 06:09:00,4.68672,4.68787,4.68641,4.68695,13000000.0
2008-04-18 06:10:00,4.68657,4.68763,4.68648,4.68701,14000000.0
2008-04-18 06:11:00,4.68772,4.68772,4.68641,4.68686,16000000.0
2008-04-18 06:12:00,4.68754,4.68754,4.68606,4.68702,17000000.0
2008-04-18 06:13:00,4.68775,4.68775,4.68611,4.68683,14000000.0
2008-04-18 06:14:00,4.68629,4.68719,4.68507,4.68621,12000000.0
2008-04-18 06:15:00,4.6855,4.68661,4.68507,4.686,13000000.0
2008-04-18 06:16:00,4.68564,4.68634,4.68481,4.68512,14000000.0
2008-04-18 06:17:00,4.68559,4.6861,4.68522,4.68527,11000000.0
2008-04-18 06:18:00,4.68543,4.68643,4.68543,4.68577,12000000.0
2008-04-18 06:19:00,4.68564,4.68641,4.68488,4.68616,19000000.0
2008-04-18 06:20:00,4.68652,4.68655,4.68527,4.68655,11000000.0
2008-04-18 06:21:00,4.68596,4.68662,4.68561,4.68634,9000000.0
2008-04-18 06:22:00,4.68652,4.68785,4.68606,4.68702,22000000.0
2008-04-18 06:23:00,4.68729,4.6881,4.68647,4.68723,18000000.0
2008-04-18 06:24:00,4.68647,4.68715,4.68603,4.68635,8000000.0
2008-04-18 06:25:00,4.68644,4.68679,4.68611,4.68655,9000000.0
2008-04-18 06:26:00,4.68687,4.68687,4.68645,4.68671,13000000.0
2008-04-18 06:27:00,4.68667,4.68764,4.68613,4.68676,15000000.0
2008-04-18 06:28:00,4.68607,4.68749,4.68607,4.6865,18000000.0
2008-04-18 06:29:00,4.68642,4.68783,4.68642,4.6868,16000000.0
2008-04-18 06:30:00,4.68794,4.68794,4.68652,4.68699,10000000.0
2008-04-18 06:31:00,4.68674,4.688,4.68659,4.68687,13000000.0
2008-04-18 06:32:00,4.68673,4.68673,4.68645,4.68652,10000000.0
2008-04-18 06:33:00,4.68646,4.68647,4.68615,4.68642,10000000.0
2008-04-18 06:34:00,4.68664,4.68826,4.68664,4.68769,15000000.0
2008-04-18 06:35:00,4.68755,4.68855,4.68755,4.68834,13000000.0
2008-04-18 06:36:00,4.68756,4.68791,4.68642,4.68661,23000000.0
2008-04-18 06:37:00,4.68706,4.68757,4.68652,4.6875,11000000.0
2008-04-18 06:38:00,4.68876,4.68876,4.68664,4.68815,17000000.0
2008-04-18 06:39:00,4.68717,4.68796,4.68692,4.68771,8000000.0
2008-04-18 06:40:00,4.68722,4.68779,4.68631,4.68692,15000000.0
2008-04-18 06:41:00,4.68655,4.6877,4.68655,4.6877,15000000.0
2008-04-18 06:42:00,4.68707,4.68747,4.6863,4.68669,16000000.0
2008-04-18 06:43:00,4.68634,4.68746,4.68577,4.68577,12000000.0
2008-04-18 06:44:00,4.68626,4.68658,4.68558,4.68614,13000000.0
2008-04-18 06:45:00,4.68548,4.6859,4.68528,4.68533,14000000.0
2008-04-18 06:46:00,4.6857,4.68659,4.68552,4.68595,12000000.0
2008-04-18 06:47:00,4.68619,4.6864,4.68544,4.68544,11000000.0
2008-04-18 06:48:00,4.68594,4.68691,4.68582,4.68638,15000000.0
2008-04-18 06:49:00,4.68596,4.68691,4.68577,4.68636,17000000.0
2008-04-18 06:50:00,4.68608,4.6861,4.68482,4.68565,13000000.0
2008-04-18 06:51:00,4.68568,4.6861,4.68511,4.68511,8000000.0
2008-04-18 06:52:00,4.68578,4.68578,4.68398,4.68398,14000000.0
2008-04-18 06:53:00,4.68484,4.68584,4.68471,4.68515,13000000.0
2008-04-18 06:54:00,4.68521,4.68573,4.68476,4.68504,8000000.0
2008-04-18 06:55:00,4.68462,4.68613,4.68462,4.68494,10000000.0
2008-04-18 06:56:00,4.68653,4.68653,4.68491,4.68543,11000000.0
2008-04-18 06:57:00,4.68615,4.68626,4.68439,4.68439,17000000.0
2008-04-18 06:58:00,4.68529,4.68611,4.68465,4.68465,12000000.0
2008-04-18 06:59:00,4.68447,4.68581,4.68441,4.6857,14000000.0
2008-04-18 07:00:00,4.68577,4.68665,4.68533,4.68618,11000000.0
2008-04-18 07:01:00,4.68582,4.68617,4.68544,4.68612,10000000.0
2008-04-18 07:02:00,4.68568,4.68591,4.68451,4.68508,14000000.0
2008-04-18 07:03:00,4.68525,4.68565,4.68462,4.68517,7000000.0
2008-04-18 07:04:00,4.68504,4.68552,4.68423,4.68552,16000000.0
2008-04-18 07:05:00,4.68493,4.68541,4.68433,4.68434,15000000.0
2008-04-18 07:06:00,4.68398,4.68543,4.68398,4.68442,16000000.0
2008-04-18 07:07:00,4.68365,4.68519,4.68365,4.68434,12000000.0
2008-04-18 07:08:00,4.68577,4.68577,4.68413,4.68417,8000000.0
2008-04-18 07:09:00,4.6845,4.68462,4.6835,4.68445,8000000.0
2008-04-18 07:10:00,4.68439,4.68486,4.68361,4.68445,16000000.0
2008-04-18 07:11:00,4.68441,4.68496,4.68342,4.68342,17000000.0
2008-04-18 07:12:00,4.68526,4.68526,4.68338,4.68413,20000000.0
2008-04-18 07:13:00,4.68356,4.68508,4.68347,4.68472,18000000.0
2008-04-18 07:14:00,4.68463,4.68531,4.68427,4.68466,11000000.0
2008-04-18 07:15:00,4.68401,4.68543,4.68382,4.68543,18000000.0
2008-04-18 07:16:00,4.68338,4.68504,4.68338,4.68504,18000000.0
2008-04-18 07:17:00,4.68505,4.68505,4.6839,4.68422,12000000.0
2008-04-18 07:18:00,4.68434,4.68434,4.68345,4.68373,18000000.0
2008-04-18 07:19:00,4.68479,4.68501,4.6839,4.6842,14000000.0
2008-04-18 07:20:00,4.68389,4.68504,4.68363,4.68433,18000000.0
2008-04-18 07:21:00,4.68452,4.68532,4.6844,4.68473,13000000.0
2008-04-18 07:22:00,4.68455,4.68463,4.68374,4.68398,14000000.0
2008-04-18 07:23:00,4.6843,4.68488,4.68384,4.68488,15000000.0
2008-04-18 07:24:00,4.68454,4.68538,4.68412,4.68538,16000000.0
2008-04-18 07:25:00,4.68439,4.68543,4.68418,4.68543,15000000.0
2008-04-18 07:26:00,4.68537,4.68606,4.68416,4.68526,13000000.0
2008-04-18 07:27:00,4.68479,4.68589,4.6847,4.68513,12000000.0
2008-04-18 07:28:00,4.68658,4.68658,4.68509,4.68637,22000000.0
2008-04-18 07:29:00,4.6854,4.68588,4.68486,4.68549,16000000.0
2008-04-18 07:30:00,4.68532,4.68636,4.68478,4.68609,14000000.0
2008-04-18 07:31:00,4.68601,4.68601,4.68428,4.68545,13000000.0
2008-04-18 07:32:00,4.68579,4.68646,4.68527,4.68646,9000000.0
2008-04-18 07:33:00,4.68517,4.68588,4.68459,4.68483,7000000.0
2008-04-18 07:34:00,4.68515,4.68596,4.68413,4.68511,18000000.0
2008-04-18 07:35:00,4.68415,4.68589,4.68415,4.68492,9000000.0
2008-04-18 07:36:00,4.68534,4.68597,4.68494,4.68508,13000000.0
2008-04-18 07:37:00,4.68543,4.68647,4.68543,4.68603,11000000.0
2008-04-18 07:38:00,4.68646,4.68676,4.68553,4.68582,11000000.0
2008-04-18 07:39:00,4.68633,4.68676,4.68589,4.68604,19000000.0
2008-04-18 07:40:00,4.68529,4.68667,4.68529,4.68605,11000000.0
2008-04-18 07:41:00,4.6871,4.68726,4.68595,4.68609,7000000.0
2008-04-18 07:42:00,4.68658,4.68729,4.68543,4.68543,13000000.0
2008-04-18 07:43:00,4.68765,4.68765,4.68644,4.6868,14000000.0
2008-04-18 07:44:00,4.68728,4.68728,4.68567,4.68664,10000000.0
2008-04-18 07:45:00,4.68646,4.68706,4.68606,4.68606,8000000.0
2008-04-18 07:46:00,4.6858,4.68712,4.68572,4.68626,13000000.0
2008-04-18 07:47:00,4.68561,4.68692,4.68561,4.68602,15000000.0
2008-04-18 07:48:00,4.6864,4.68677,4.6852,4.68523,13000000.0
2008-04-18 07:49:00,4.68586,4.68617,4.68467,4.68599,10000000.0
2008-04-18 07:50:00,4.68583,4.68583,4.68423,4.68496,17000000.0
2008-04-18 07:51:00,4.68551,4.68619,4.6847,4.68525,16000000.0
2008-04-18 07:52:00,4.68535,4.68599,4.68439,4.6855,13000000.0
2008-04-18 07:53:00,4.68511,4.68632,4.68493,4.68632,10000000.0
2008-04-18 07:54:00,4.68501,4.68626,4.68456,4.68528,11000000.0
2008-04-18 07:55:00,4.68507,4.68549,4.68452,4.68549,12000000.0
2008-04-18 07:56:00,4.68477,4.68499,4.68413,4.68499,13000000.0
2008-04-18 07:57:00,4.6839,4.68535,4.6839,4.68512,8000000.0
2008-04-18 07:58:00,4.68553,4.68575,4.68443,4.68519,14000000.0
2008-04-18 07:59:00,4.68518,4.68613,4.68396,4.68548,15000000.0
2008-04-18 08:00:00,4.68556,4.68556,4.68268,4.68332,10000000.0
2008-04-18 08:01:00,4.68258,4.68258,4.67809,4.67937,13000000.0
2008-04-18 08:02:00,4.68159,4.68159,4.67819,4.67819,14000000.0
2008-04-18 08:03:00,4.67943,4.68103,4.67907,4.67929,12000000.0
2008-04-18 08:04:00,4.67889,4.68021,4.67889,4.68009,16000000.0
2008-04-18 08:05:00,4.67934,4.67954,4.67831,4.67954,14000000.0
2008-04-18 08:06:00,4.67783,4.67959,4.67783,4.67902,19000000.0
2008-04-18 08:07:00,4.67926,4.67926,4.67673,4.67673,19000000.0
2008-04-18 08:08:00,4.67782,4.67808,4.67732,4.67774,11000000.0
2008-04-18 08:09:00,4.67724,4.67826,4.67708,4.67787,10000000.0
2008-04-18 08:10:00,4.67722,4.67788,4.67685,4.67716,16000000.0
2008-04-18 08:11:00,4.67725,4.67762,4.67609,4.67609,9000000.0
2008-04-18 08:12:00,4.67692,4.67926,4.67652,4.67906,10000000.0
2008-04-18 08:13:00,4.67867,4.6795,4.67841,4.67901,11000000.0
2008-04-18 08:14:00,4.67907,4.67947,4.67833,4.67892,12000000.0
2008-04-18 08:15:00,4.67905,4.67905,4.67663,4.67687,15000000.0
2008-04-18 08:16:00,4.67739,4.67967,4.67739,4.67743,14000000.0
2008-04-18 08:17:00,4.67877,4.67877,4.67693,4.67701,10000000.0
2008-04-18 08:18:00,4.67763,4.67763,4.67567,4.67575,9000000.0
2008-04-18 08:19:00,4.67627,4.67754,4.67627,4.67754,11000000.0
2008-04-18 08:20:00,4.677,4.67804,4.67678,4.67697,11000000.0
2008-04-18 08:21:00,4.6787,4.6787,4.67704,4.67738,20000000.0
2008-04-18 08:22:00,4.67735,4.67814,4.67671,4.67772,8000000.0
2008-04-18 08:23:00,4.67783,4.67783,4.67618,4.67718,12000000.0
2008-04-18 08:24:00,4.67729,4.67816,4.67679,4.67745,13000000.0
2008-04-18 08:25:00,4.67751,4.67829,4.67697,4.67793,12000000.0
2008-04-18 08:26:00,4.67703,4.67824,4.6768,4.67797,13000000.0
2008-04-18 08:27:00,4.67745,4.67814,4.67669,4.67814,11000000.0
2008-04-18 08:28:00,4.67792,4.67816,4.67713,4.67748,8000000.0
2008-04-18 08:29:00,4.67699,4.67764,4.67671,4.6773,12000000.0
2008-04-18 08:30:00,4.67779,4.67817,4.67693,4.67737,11000000.0
2008-04-18 08:31:00,4.67722,4.67754,4.67675,4.67675,10000000.0
2008-04-18 08:32:00,4.67733,4.67733,4.67625,4.6765,13000000.0
2008-04-18 08:33:00,4.67809,4.67809,4.67613,4.67641,11000000.0
2008-04-18 08:34:00,4.67619,4.67717,4.67478,4.67494,17000000.0
2008-04-18 08:35:00,4.67545,4.67545,4.67437,4.67527,11000000.0
2008-04-18 08:36:00,4.67545,4.67586,4.67372,4.67527,10000000.0
2008-04-18 08:37:00,4.67388,4.67481,4.67359,4.67463,9000000.0
2008-04-18 08:38:00,4.67527,4.67585,4.67407,4.67508,18000000.0
2008-04-18 08:39:00,4.67461,4.67461,4.67315,4.67315,8000000.0
2008-04-18 08:40:00,4.67383,4.6748,4.67344,4.67474,7000000.0
2008-04-18 08:41:00,4.67414,4.67514,4.67361,4.67361,16000000.0
2008-04-18 08:42:00,4.6741,4.67503,4.67321,4.67321,14000000.0
2008-04-18 08:43:00,4.67459,4.67525,4.67381,4.67405,12000000.0
2008-04-18 08:44:00,4.67499,4.67565,4.67473,4.67516,9000000.0
2008-04-18 08:45:00,4.6765,4.67728,4.67508,4.67623,18000000.0
2008-04-18 08:46:00,4.6777,4.6777,4.67541,4.67587,14000000.0
2008-04-18 08:47:00,4.67561,4.67641,4.67512,4.67641,18000000.0
2008-04-18 08:48:00,4.67573,4.67698,4.67538,4.6755,12000000.0
2008-04-18 08:49:00,4.67561,4.67631,4.67523,4.67568,14000000.0
2008-04-18 08:50:00,4.67538,4.67601,4.675,4.67595,16000000.0
2008-04-18 08:51:00,4.67688,4.67688,4.67538,4.67667,21000000.0
2008-04-18 08:52:00,4.67743,4.67802,4.67571,4.67762,20000000.0
2008-04-18 08:53:00,4.67744,4.67859,4.67722,4.67859,7000000.0
2008-04-18 08:54:00,4.67687,4.67854,4.67687,4.67776,17000000.0
2008-04-18 08:55:00,4.6774,4.6779,4.67611,4.67723,12000000.0
2008-04-18 08:56:00,4.67647,4.67733,4.67531,4.6768,17000000.0
2008-04-18 08:57:00,4.67638,4.67727,4.67593,4.67678,16000000.0
2008-04-18 08:58:00,4.67678,4.67756,4.67476,4.67521,12000000.0
2008-04-18 08:59:00,4.6763,4.67684,4.67522,4.67593,13000000.0
2008-04-18 09:00:00,4.67676,4.67718,4.67547,4.67558,17000000.0
2008-04-18 09:01:00,4.67439,4.67671,4.67439,4.6759,13000000.0
2008-04-18 09:02:00,4.6764,4.67702,4.67534,4.67698,8000000.0
2008-04-18 09:03:00,4.67553,4.67614,4.67494,4.67577,16000000.0
2008-04-18 09:04:00,4.67495,4.67598,4.6743,4.67598,8000000.0
2008-04-18 09:05:00,4.67543,4.6761,4.67482,4.6761,11000000.0
2008-04-18 09:06:00,4.67581,4.67614,4.67489,4.67493,10000000.0
2008-04-18 09:07:00,4.6765,4.67655,4.67421,4.67434,10000000.0
2008-04-18 09:08:00,4.67522,4.6755,4.67358,4.67536,19000000.0
2008-04-18 09:09:00,4.67438,4.67571,4.67411,4.67411,16000000.0
2008-04-18 09:10:00,4.67376,4.67554,4.67376,4.67422,8000000.0
2008-04-18 09:11:00,4.67495,4.67601,4.67429,4.67588,11000000.0
2008-04-18 09:12:00,4.67588,4.67597,4.67446,4.67514,16000000.0
2008-04-18 09:13:00,4.67559,4.67657,4.67486,4.67638,15000000.0
2008-04-18 09:14:00,4.67656,4.67657,4.67569,4.67655,17000000.0
2008-04-18 09:15:00,4.67567,4.67659,4.67495,4.67513,12000000.0
2008-04-18 09:16:00,4.675,4.67604,4.67422,4.6748,14000000.0
2008-04-18 09:17:00,4.67343,4.67519,4.67321,4.67499,14000000.0
2008-04-18 09:18:00,4.67359,4.67544,4.67342,4.67544,18000000.0
2008-04-18 09:19:00,4.67414,4.67619,4.67414,4.67575,14000000.0
2008-04-18 09:20:00,4.67546,4.67592,4.67446,4.67481,18000000.0
2008-04-18 09:21:00,4.67504,4.67521,4.67418,4.67439,17000000.0
2008-04-18 09:22:00,4.67482,4.67562,4.67387,4.67562,13000000.0
2008-04-18 09:23:00,4.67547,4.67589,4.67383,4.67486,12000000.0
2008-04-18 09:24:00,4.67529,4.67556,4.67441,4.67502,14000000.0
2008-04-18 09:25:00,4.67394,4.67553,4.67394,4.67553,9000000.0
2008-04-18 09:26:00,4.67424,4.67596,4.67406,4.67446,13000000.0
2008-04-18 09:27:00,4.67547,4.67575,4.67408,4.67543,13000000.0
2008-04-18 09:28:00,4.67389,4.67554,4.67365,4.67546,19000000.0
2008-04-18 09:29:00,4.67594,4.67594,4.67435,4.67435,14000000.0
2008-04-18 09:30:00,4.67589,4.6762,4.67472,4.6761,15000000.0
2008-04-18 09:31:00,4.67582,4.6759,4.67486,4.67486,11000000.0
2008-04-18 09:32:00,4.67574,4.67603,4.67429,4.67457,16000000.0
2008-04-18 09:33:00,4.67562,4.67644,4.67465,4.67644,9000000.0
2008-04-18 09:34:00,4.67489,4.6762,4.67489,4.6762,18000000.0
2008-04-18 09:35:00,4.67611,4.67617,4.6748,4.67485,14000000.0
2008-04-18 09:36:00,4.67557,4.67594,4.67445,4.67594,16000000.0
2008-04-18 09:37:00,4.67549,4.6759,4.67428,4.67482,20000000.0
2008-04-18 09:38:00,4.67365,4.67513,4.67365,4.67501,19000000.0
2008-04-18 09:39:00,4.67471,4.67518,4.67363,4.674,16000000.0
2008-04-18 09:40:00,4.67542,4.67588,4.67387,4.6758,12000000.0
2008-04-18 09:41:00,4.67516,4.67624,4.67434,4.67434,18000000.0
2008-04-18 09:42:00,4.67525,4.67553,4.67396,4.67543,16000000.0
2008-04-18 09:43:00,4.67573,4.6759,4.67394,4.67442,15000000.0
2008-04-18 09:44:00,4.67578,4.67613,4.67482,4.67482,13000000.0
2008-04-18 09:45:00,4.67521,4.67598,4.67428,4.67547,13000000.0
2008-04-18 09:46:00,4.6746,4.67552,4.67413,4.67552,17000000.0
2008-04-18 09:47:00,4.67431,4.67549,4.67423,4.67478,13000000.0
2008-04-18 09:48:00,4.67451,4.67512,4.67286,4.67286,16000000.0
2008-04-18 09:49:00,4.67379,4.67422,4.67162,4.67349,17000000.0
2008-04-18 09:50:00,4.67281,4.67281,4.67034,4.67235,12000000.0
2008-04-18 09:51:00,4.67111,4.67269,4.67098,4.67203,16000000.0
2008-04-18 09:52:00,4.67268,4.67307,4.67092,4.67286,16000000.0
2008-04-18 09:53:00,4.67172,4.67229,4.67069,4.67183,15000000.0
2008-04-18 09:54:00,4.67106,4.67106,4.66891,4.66891,15000000.0
2008-04-18 09:55:00,4.67006,4.67116,4.66987,4.66987,15000000.0
2008-04-18 09:56:00,4.67059,4.67133,4.66969,4.66969,17000000.0
2008-04-18 09:57:00,4.67174,4.67174,4.67009,4.67172,12000000.0
2008-04-18 09:58:00,4.67275,4.67275,4.67063,4.6713,14000000.0
2008-04-18 09:59:00,4.67101,4.67203,4.67063,4.67063,10000000.0
2008-04-18 10:00:00,4.67211,4.67211,4.67066,4.67066,11000000.0
2008-04-18 10:01:00,4.67106,4.6719,4.67008,4.6714,24000000.0
2008-04-18 10:02:00,4.67034,4.67197,4.67034,4.67136,14000000.0
2008-04-18 10:03:00,4.67177,4.67236,4.67011,4.67082,16000000.0
2008-04-18 10:04:00,4.67045,4.67062,4.66943,4.67061,10000000.0
2008-04-18 10:05:00,4.67066,4.67115,4.67001,4.67001,10000000.0
2008-04-18 10:06:00,4.67145,4.67154,4.66994,4.67111,9000000.0
2008-04-18 10:07:00,4.67243,4.67243,4.67114,4.67172,11000000.0
2008-04-18 10:08:00,4.6717,4.67227,4.6709,4.67141,9000000.0
2008-04-18 10:09:00,4.67129,4.6724,4.67119,4.6718,11000000.0
2008-04-18 10:10:00,4.6724,4.67378,4.67209,4.67368,15000000.0
2008-04-18 10:11:00,4.6736,4.67398,4.67184,4.67398,16000000.0
2008-04-18 10:12:00,4.6732,4.67404,4.67212,4.67299,19000000.0
2008-04-18 10:13:00,4.67264,4.6743,4.6724,4.67252,9000000.0
2008-04-18 10:14:00,4.67392,4.67431,4.67302,4.67317,11000000.0
2008-04-18 10:15:00,4.67337,4.67434,4.67336,4.67345,8000000.0
2008-04-18 10:16:00,4.67462,4.67603,4.67373,4.67603,17000000.0
2008-04-18 10:17:00,4.67586,4.676,4.67406,4.67459,16000000.0
2008-04-18 10:18:00,4.67558,4.67558,4.67438,4.67517,16000000.0
2008-04-18 10:19:00,4.67595,4.67595,4.67335,4.67438,17000000.0
2008-04-18 10:20:00,4.67366,4.67528,4.67349,4.6742,16000000.0
2008-04-18 10:21:00,4.6757,4.67583,4.67476,4.67562,7000000.0
2008-04-18 10:22:00,4.67604,4.67604,4.67422,4.67485,10000000.0
2008-04-18 10:23:00,4.67522,4.67614,4.67471,4.67544,14000000.0
2008-04-18 10:24:00,4.67573,4.67653,4.67509,4.67621,13000000.0
2008-04-18 10:25:00,4.67638,4.67695,4.67461,4.67461,12000000.0
2008-04-18 10:26:00,4.67515,4.67587,4.67457,4.67497,11000000.0
2008-04-18 10:27:00,4.67429,4.67571,4.67416,4.67509,13000000.0
2008-04-18 10:28:00,4.67438,4.67639,4.67438,4.67639,13000000.0
2008-04-18 10:29:00,4.67599,4.67643,4.67481,4.67643,11000000.0
2008-04-18 10:30:00,4.67674,4.67674,4.67488,4.67575,9000000.0
2008-04-18 10:31:00,4.67482,4.67632,4.67482,4.67629,16000000.0
2008-04-18 10:32:00,4.67584,4.67678,4.6752,4.67678,9000000.0
2008-04-18 10:33:00,4.67687,4.67708,4.67582,4.67689,12000000.0
2008-04-18 10:34:00,4.67674,4.67674,4.67461,4.67628,11000000.0
2008-04-18 10:35:00,4.67457,4.67608,4.67412,4.67412,17000000.0
2008-04-18 10:36:00,4.67535,4.67548,4.67384,4.67431,10000000.0
2008-04-18 10:37:00,4.67413,4.67572,4.67408,4.67466,15000000.0
2008-04-18 10:38:00,4.67355,4.67482,4.67303,4.67441,17000000.0
2008-04-18 10:39:00,4.67339,4.67493,4.67317,4.67341,13000000.0
2008-04-18 10:40:00,4.67423,4.67425,4.67282,4.67376,10000000.0
2008-04-18 10:41:00,4.67418,4.67418,4.67195,4.67307,15000000.0
2008-04-18 10:42:00,4.67166,4.67392,4.67166,4.67275,12000000.0
2008-04-18 10:43:00,4.67375,4.67375,4.6722,4.6722,13000000.0
2008-04-18 10:44:00,4.6742,4.67479,4.67302,4.67302,12000000.0
2008-04-18 10:45:00,4.673,4.67388,4.67226,4.67226,13000000.0
2008-04-18 10:46:00,4.67393,4.67393,4.67258,4.67265,13000000.0
2008-04-18 10:47:00,4.67301,4.67365,4.67264,4.67311,7000000.0
2008-04-18 10:48:00,4.67239,4.67439,4.67222,4.67369,12000000.0
2008-04-18 10:49:00,4.67363,4.67394,4.6724,4.67295,10000000.0
2008-04-18 10:50:00,4.67314,4.6739,4.67246,4.6739,14000000.0
2008-04-18 10:51:00,4.67222,4.67337,4.67217,4.67255,11000000.0
2008-04-18 10:52:00,4.67195,4.67301,4.67147,4.67175,20000000.0
2008-04-18 10:53:00,4.67121,4.67244,4.67121,4.67199,9000000.0
2008-04-18 10:54:00,4.67093,4.67255,4.67093,4.67255,18000000.0
2008-04-18 10:55:00,4.67195,4.67247,4.67134,4.67196,10000000.0
2008-04-18 10:56:00,4.67291,4.67291,4.6713,4.67161,11000000.0
2008-04-18 10:57:00,4.67097,4.67193,4.67039,4.67039,8000000.0
2008-04-18 10:58:00,4.67209,4.6722,4.6709,4.67138,10000000.0
2008-04-18 10:59:00,4.67207,4.67281,4.67106,4.67106,10000000.0
2008-04-18 11:00:00,4.6721,4.67229,4.67126,4.67215,15000000.0
2008-04-18 11:01:00,4.6716,4.67316,4.6716,4.67307,12000000.0
2008-04-18 11:02:00,4.67302,4.67302,4.67131,4.67275,8000000.0
2008-04-18 11:03:00,4.67279,4.67318,4.6722,4.67271,11000000.0
2008-04-18 11:04:00,4.67401,4.67748,4.67321,4.67746,15000000.0
2008-04-18 11:05:00,4.67776,4.67793,4.6758,4.67615,17000000.0
2008-04-18 11:06:00,4.67716,4.67742,4.676,4.67675,12000000.0
2008-04-18 11:07:00,4.6766,4.6766,4.67536,4.6765,11000000.0
2008-04-18 11:08:00,4.67717,4.67843,4.67628,4.67821,22000000.0
2008-04-18 11:09:00,4.67934,4.68102,4.67871,4.68102,9000000.0
2008-04-18 11:10:00,4.67977,4.68163,4.67977,4.68073,16000000.0
2008-04-18 11:11:00,4.68196,4.68196,4.68005,4.68066,7000000.0
2008-04-18 11:12:00,4.68044,4.68364,4.68044,4.68364,15000000.0
2008-04-18 11:13:00,4.68294,4.68398,4.68237,4.68304,11000000.0
2008-04-18 11:14:00,4.68316,4.68327,4.68133,4.68133,18000000.0
2008-04-18 11:15:00,4.68209,4.68269,4.6815,4.68269,11000000.0
2008-04-18 11:16:00,4.68276,4.68473,4.68258,4.68375,13000000.0
2008-04-18 11:17:00,4.68421,4.68642,4.68318,4.68632,13000000.0
2008-04-18 11:18:00,4.68494,4.68569,4.6841,4.68453,9000000.0
2008-04-18 11:19:00,4.68592,4.68599,4.68434,4.68524,17000000.0
2008-04-18 11:20:00,4.68415,4.68548,4.68391,4.68507,14000000.0
2008-04-18 11:21:00,4.68533,4.68549,4.68369,4.68419,14000000.0
2008-04-18 11:22:00,4.68401,4.68523,4.68336,4.68336,22000000.0
2008-04-18 11:23:00,4.68484,4.68539,4.68345,4.68493,8000000.0
2008-04-18 11:24:00,4.68609,4.68609,4.6842,4.68482,18000000.0
2008-04-18 11:25:00,4.68465,4.68591,4.6844,4.68591,9000000.0
2008-04-18 11:26:00,4.68595,4.68763,4.68524,4.68728,15000000.0
2008-04-18 11:27:00,4.68658,4.68658,4.68496,4.68514,10000000.0
2008-04-18 11:28:00,4.68459,4.68613,4.68427,4.6848,13000000.0
2008-04-18 11:29:00,4.68541,4.68642,4.68455,4.68525,17000000.0
2008-04-18 11:30:00,4.68553,4.68637,4.68424,4.68587,13000000.0
2008-04-18 11:31:00,4.68528,4.68546,4.68422,4.68422,12000000.0
2008-04-18 11:32:00,4.68472,4.68594,4.68433,4.68538,20000000.0
2008-04-18 11:33:00,4.68418,4.68536,4.68345,4.68513,16000000.0
2008-04-18 11:34:00,4.68465,4.68499,4.68305,4.68396,13000000.0
2008-04-18 11:35:00,4.68444,4.68444,4.68265,4.68423,14000000.0
2008-04-18 11:36:00,4.68474,4.68474,4.68272,4.68315,11000000.0
2008-04-18 11:37:00,4.68261,4.68444,4.68261,4.68437,16000000.0
2008-04-18 11:38:00,4.68332,4.68373,4.68285,4.68285,8000000.0
2008-04-18 11:39:00,4.68372,4.68464,4.68305,4.68404,11000000.0
2008-04-18 11:40:00,4.68417,4.68511,4.68347,4.68409,12000000.0
2008-04-18 11:41:00,4.684,4.68616,4.684,4.68616,10000000.0
2008-04-18 11:42:00,4.6865,4.68713,4.68575,4.68713,10000000.0
2008-04-18 11:43:00,4.68602,4.68855,4.68571,4.68761,17000000.0
2008-04-18 11:44:00,4.6887,4.69325,4.68742,4.69325,15000000.0
2008-04-18 11:45:00,4.69383,4.69491,4.69254,4.69396,16000000.0
2008-04-18 11:46:00,4.69503,4.69503,4.69409,4.69428,7000000.0
2008-04-18 11:47:00,4.69608,4.6968,4.69482,4.69602,16000000.0
2008-04-18 11:48:00,4.69618,4.69703,4.69536,4.69703,13000000.0
2008-04-18 11:49:00,4.69571,4.69643,4.69454,4.69454,10000000.0
2008-04-18 11:50:00,4.69542,4.69661,4.69496,4.69661,12000000.0
2008-04-18 11:51:00,4.69684,4.69698,4.69564,4.69694,14000000.0
2008-04-18 11:52:00,4.69601,4.69741,4.69557,4.69741,18000000.0
2008-04-18 11:53:00,4.69577,4.69751,4.69577,4.69634,16000000.0
2008-04-18 11:54:00,4.69757,4.69766,4.6953,4.69596,8000000.0
2008-04-18 11:55:00,4.69537,4.69581,4.69384,4.69384,8000000.0
2008-04-18 11:56:00,4.69331,4.69446,4.69292,4.69292,8000000.0
2008-04-18 11:57:00,4.69316,4.69454,4.69316,4.69448,11000000.0
2008-04-18 11:58:00,4.69399,4.69564,4.69367,4.69564,14000000.0
2008-04-18 11:59:00,4.69387,4.69587,4.69387,4.69557,11000000.0
2008-04-18 12:00:00,4.69489,4.69607,4.6941,4.69507,15000000.0
2008-04-18 12:01:00,4.69424,4.69545,4.69339,4.69398,13000000.0
2008-04-18 12:02:00,4.69441,4.69465,4.69319,4.69326,15000000.0
2008-04-18 12:03:00,4.6946,4.69512,4.69373,4.69438,11000000.0
2008-04-18 12:04:00,4.69442,4.69574,4.69413,4.69574,9000000.0
2008-04-18 12:05:00,4.69491,4.69521,4.69396,4.69499,9000000.0
2008-04-18 12:06:00,4.69497,4.69507,4.6932,4.69359,15000000.0
2008-04-18 12:07:00,4.69362,4.69583,4.69362,4.69505,11000000.0
2008-04-18 12:08:00,4.6954,4.69658,4.69516,4.69658,8000000.0
2008-04-18 12:09:00,4.69651,4.69775,4.69626,4.69775,18000000.0
2008-04-18 12:10:00,4.69821,4.69902,4.69705,4.69769,14000000.0
2008-04-18 12:11:00,4.70021,4.70066,4.69823,4.6994,9000000.0
2008-04-18 12:12:00,4.6991,4.70035,4.69811,4.69844,18000000.0
2008-04-18 12:13:00,4.70072,4.7012,4.69935,4.69956,12000000.0
2008-04-18 12:14:00,4.69888,4.69958,4.69757,4.69828,10000000.0
2008-04-18 12:15:00,4.6975,4.69847,4.6971,4.69807,8000000.0
2008-04-18 12:16:00,4.69791,4.69971,4.69778,4.69927,14000000.0
2008-04-18 12:17:00,4.69949,4.70088,4.69909,4.70055,13000000.0
2008-04-18 12:18:00,4.6987,4.70023,4.6987,4.69948,10000000.0
2008-04-18 12:19:00,4.69948,4.69948,4.69799,4.69939,11000000.0
2008-04-18 12:20:00,4.69741,4.69849,4.69713,4.69741,8000000.0
2008-04-18 12:21:00,4.69779,4.69846,4.69696,4.69721,20000000.0
2008-04-18 12:22:00,4.69819,4.6996,4.69809,4.69902,14000000.0
2008-04-18 12:23:00,4.70044,4.70327,4.70016,4.7021,11000000.0
2008-04-18 12:24:00,4.70195,4.70367,4.70121,4.70287,17000000.0
2008-04-18 12:25:00,4.70156,4.70188,4.69938,4.70104,12000000.0
2008-04-18 12:26:00,4.70056,4.70056,4.69863,4.6996,7000000.0
2008-04-18 12:27:00,4.69907,4.70119,4.69861,4.69861,7000000.0
2008-04-18 12:28:00,4.69972,4.69976,4.69812,4.69917,19000000.0
2008-04-18 12:29:00,4.69821,4.69972,4.69804,4.69946,12000000.0
2008-04-18 12:30:00,4.69829,4.69965,4.69717,4.69962,10000000.0
2008-04-18 12:31:00,4.69874,4.70157,4.69799,4.70157,12000000.0
2008-04-18 12:32:00,4.70318,4.7065,4.70204,4.7065,12000000.0
2008-04-18 12:33:00,4.70729,4.70913,4.70573,4.70913,15000000.0
2008-04-18 12:34:00,4.70891,4.70896,4.70708,4.70802,12000000.0
2008-04-18 12:35:00,4.7076,4.70846,4.7066,4.70789,12000000.0
2008-04-18 12:36:00,4.70692,4.70715,4.70508,4.70634,15000000.0
2008-04-18 12:37:00,4.70566,4.70904,4.70566,4.70806,8000000.0
2008-04-18 12:38:00,4.70811,4.70909,4.70732,4.70878,15000000.0
2008-04-18 12:39:00,4.70822,4.70919,4.70626,4.70632,14000000.0
2008-04-18 12:40:00,4.70497,4.70715,4.70468,4.70534,18000000.0
2008-04-18 12:41:00,4.7049,4.70569,4.70235,4.70249,11000000.0
2008-04-18 12:42:00,4.70158,4.70355,4.70158,4.70199,17000000.0
2008-04-18 12:43:00,4.70099,4.70278,4.7009,4.70239,11000000.0
2008-04-18 12:44:00,4.70306,4.70313,4.70185,4.70192,13000000.0
2008-04-18 12:45:00,4.70292,4.70387,4.70182,4.70244,10000000.0
2008-04-18 12:46:00,4.7047,4.70547,4.70349,4.70349,20000000.0
2008-04-18 12:47:00,4.7045,4.7045,4.70273,4.70307,10000000.0
2008-04-18 12:48:00,4.70135,4.70327,4.70135,4.70289,10000000.0
2008-04-18 12:49:00,4.70326,4.70326,4.70141,4.70141,15000000.0
2008-04-18 12:50:00,4.70287,4.70287,4.70173,4.70238,14000000.0
2008-04-18 12:51:00,4.70081,4.70198,4.69961,4.69976,14000000.0
2008-04-18 12:52:00,4.70021,4.70034,4.69875,4.70034,9000000.0
2008-04-18 12:53:00,4.7002,4.7002,4.69896,4.69896,9000000.0
2008-04-18 12:54:00,4.70138,4.70323,4.70017,4.70087,20000000.0
2008-04-18 12:55:00,4.70175,4.70227,4.70081,4.70227,12000000.0
2008-04-18 12:56:00,4.70052,4.70226,4.70003,4.70226,7000000.0
2008-04-18 12:57:00,4.7008,4.70218,4.70073,4.70073,13000000.0
2008-04-18 12:58:00,4.70199,4.70199,4.70078,4.70126,16000000.0
2008-04-18 12:59:00,4.70177,4.70407,4.70167,4.7026,14000000.0
2008-04-18 13:00:00,4.70331,4.70507,4.70261,4.70507,12000000.0
2008-04-18 13:01:00,4.70472,4.70701,4.70472,4.70595,17000000.0
2008-04-18 13:02:00,4.70659,4.70682,4.70508,4.70512,10000000.0
2008-04-18 13:03:00,4.70542,4.70556,4.70381,4.70556,22000000.0
2008-04-18 13:04:00,4.70391,4.70485,4.70273,4.70461,20000000.0
2008-04-18 13:05:00,4.70517,4.70517,4.70351,4.70439,14000000.0
2008-04-18 13:06:00,4.70499,4.70499,4.70359,4.70429,17000000.0
2008-04-18 13:07:00,4.70409,4.70536,4.70367,4.70388,22000000.0
2008-04-18 13:08:00,4.70456,4.70537,4.70307,4.70452,12000000.0
2008-04-18 13:09:00,4.70316,4.70404,4.70219,4.7034,12000000.0
2008-04-18 13:10:00,4.70398,4.70428,4.70266,4.70288,20000000.0
2008-04-18 13:11:00,4.70376,4.70381,4.70203,4.70254,12000000.0
2008-04-18 13:12:00,4.70185,4.70311,4.70185,4.70305,16000000.0
2008-04-18 13:13:00,4.70278,4.70306,4.70184,4.70211,14000000.0
2008-04-18 13:14:00,4.70241,4.70297,4.70143,4.70169,17000000.0
2008-04-18 13:15:00,4.70121,4.70164,4.70042,4.70112,7000000.0
2008-04-18 13:16:00,4.70125,4.70218,4.70042,4.70218,9000000.0
2008-04-18 13:17:00,4.70177,4.70304,4.70093,4.70282,15000000.0
2008-04-18 13:18:00,4.70367,4.70412,4.70151,4.70314,17000000.0
2008-04-18 13:19:00,4.70348,4.70467,4.70223,4.70256,15000000.0
2008-04-18 13:20:00,4.70333,4.70568,4.70333,4.70568,12000000.0
2008-04-18 13:21:00,4.7038,4.70487,4.70323,4.70366,24000000.0
2008-04-18 13:22:00,4.70489,4.70489,4.70331,4.70432,12000000.0
2008-04-18 13:23:00,4.70518,4.70518,4.70395,4.7043,12000000.0
2008-04-18 13:24:00,4.70296,4.70363,4.70107,4.70254,18000000.0
2008-04-18 13:25:00,4.70164,4.70333,4.70139,4.70177,12000000.0
2008-04-18 13:26:00,4.70303,4.70303,4.70114,4.70124,12000000.0
2008-04-18 13:27:00,4.70076,4.70298,4.70067,4.70298,9000000.0
2008-04-18 13:28:00,4.70326,4.70422,4.702,4.70377,15000000.0
2008-04-18 13:29:00,4.70342,4.70414,4.70225,4.70383,14000000.0
2008-04-18 13:30:00,4.70301,4.70376,4.70242,4.70312,11000000.0
2008-04-18 13:31:00,4.70311,4.70405,4.70257,4.70344,11000000.0
2008-04-18 13:32:00,4.7026,4.70438,4.70235,4.70413,8000000.0
2008-04-18 13:33:00,4.70454,4.70471,4.70294,4.70301,14000000.0
2008-04-18 13:34:00,4.70417,4.7049,4.70328,4.70479,11000000.0
2008-04-18 13:35:00,4.70478,4.70564,4.70365,4.70564,16000000.0
2008-04-18 13:36:00,4.70596,4.70615,4.70424,4.70431,8000000.0
2008-04-18 13:37:00,4.7038,4.70558,4.7038,4.70503,17000000.0
2008-04-18 13:38:00,4.70399,4.70598,4.70399,4.70509,14000000.0
2008-04-18 13:39:00,4.70609,4.70741,4.70572,4.70654,10000000.0
2008-04-18 13:40:00,4.70728,4.70747,4.70634,4.70693,8000000.0
2008-04-18 13:41:00,4.70864,4.70885,4.70728,4.70778,11000000.0
2008-04-18 13:42:00,4.70884,4.71053,4.70801,4.71038,14000000.0
2008-04-18 13:43:00,4.71004,4.71246,4.71004,4.71246,11000000.0
2008-04-18 13:44:00,4.71374,4.71409,4.71212,4.71331,11000000.0
2008-04-18 13:45:00,4.71294,4.71294,4.71016,4.71131,14000000.0
2008-04-18 13:46:00,4.70986,4.71163,4.70986,4.71163,11000000.0
2008-04-18 13:47:00,4.71141,4.7122,4.70988,4.7122,13000000.0
2008-04-18 13:48:00,4.7125,4.71309,4.71099,4.71247,14000000.0
2008-04-18 13:49:00,4.71163,4.71241,4.71045,4.71116,12000000.0
2008-04-18 13:50:00,4.71036,4.71145,4.70978,4.7106,16000000.0
2008-04-18 13:51:00,4.71154,4.7121,4.7104,4.71118,14000000.0
2008-04-18 13:52:00,4.71305,4.71361,4.71128,4.71268,10000000.0
2008-04-18 13:53:00,4.71392,4.71519,4.71348,4.71498,10000000.0
2008-04-18 13:54:00,4.71569,4.71637,4.71424,4.71625,8000000.0
2008-04-18 13:55:00,4.7166,4.71936,4.71546,4.71761,13000000.0
2008-04-18 13:56:00,4.72047,4.72098,4.71824,4.71824,17000000.0
2008-04-18 13:57:00,4.71975,4.72228,4.71911,4.72181,13000000.0
2008-04-18 13:58:00,4.7206,4.72519,4.7206,4.72519,7000000.0
2008-04-18 13:59:00,4.72393,4.72467,4.72228,4.72293,9000000.0
2008-04-18 14:00:00,4.72211,4.72292,4.72119,4.72148,7000000.0
2008-04-18 14:01:00,4.72177,4.72481,4.72062,4.72481,11000000.0
2008-04-18 14:02:00,4.72302,4.72833,4.72287,4.72664,19000000.0
2008-04-18 14:03:00,4.72816,4.72855,4.72473,4.72557,13000000.0
2008-04-18 14:04:00,4.72477,4.72582,4.72316,4.72358,22000000.0
2008-04-18 14:05:00,4.72235,4.72336,4.7208,4.72285,17000000.0
2008-04-18 14:06:00,4.72159,4.72279,4.72078,4.72244,11000000.0
2008-04-18 14:07:00,4.72256,4.72256,4.72011,4.72051,9000000.0
2008-04-18 14:08:00,4.72097,4.72134,4.71989,4.72134,11000000.0
2008-04-18 14:09:00,4.71973,4.72142,4.71956,4.72013,12000000.0
2008-04-18 14:10:00,4.72109,4.72109,4.71946,4.72025,13000000.0
2008-04-18 14:11:00,4.72133,4.72211,4.72005,4.7213,14000000.0
2008-04-18 14:12:00,4.72155,4.7245,4.72155,4.72372,11000000.0
2008-04-18 14:13:00,4.72386,4.72448,4.72286,4.72307,11000000.0
2008-04-18 14:14:00,4.7233,4.7233,4.72179,4.72284,7000000.0
2008-04-18 14:15:00,4.72131,4.72346,4.72131,4.72196,14000000.0
2008-04-18 14:16:00,4.72235,4.72312,4.72124,4.72128,13000000.0
2008-04-18 14:17:00,4.72169,4.723,4.72147,4.72299,22000000.0
2008-04-18 14:18:00,4.72207,4.72314,4.72139,4.72166,15000000.0
2008-04-18 14:19:00,4.722,4.72322,4.7216,4.72322,12000000.0
2008-04-18 14:20:00,4.72213,4.72638,4.72213,4.72638,7000000.0
2008-04-18 14:21:00,4.72667,4.7281,4.72452,4.7281,13000000.0
2008-04-18 14:22:00,4.72781,4.72898,4.7266,4.72898,8000000.0
2008-04-18 14:23:00,4.72792,4.72829,4.72687,4.72743,11000000.0
2008-04-18 14:24:00,4.72586,4.72727,4.7256,4.72598,13000000.0
2008-04-18 14:25:00,4.72652,4.72719,4.72558,4.72611,15000000.0
2008-04-18 14:26:00,4.72778,4.7288,4.72631,4.7288,8000000.0
2008-04-18 14:27:00,4.72883,4.72985,4.72772,4.72774,10000000.0
2008-04-18 14:28:00,4.7279,4.72823,4.72551,4.72694,11000000.0
2008-04-18 14:29:00,4.72559,4.72624,4.72475,4.72551,21000000.0
2008-04-18 14:30:00,4.72531,4.72531,4.72376,4.7252,11000000.0
2008-04-18 14:31:00,4.72472,4.7252,4.72366,4.72495,17000000.0
2008-04-18 14:32:00,4.72499,4.72517,4.72371,4.72413,15000000.0
2008-04-18 14:33:00,4.72388,4.72642,4.72388,4.72604,8000000.0
2008-04-18 14:34:00,4.72497,4.72677,4.7244,4.72646,9000000.0
2008-04-18 14:35:00,4.72634,4.72675,4.7251,4.72627,11000000.0
2008-04-18 14:36:00,4.72478,4.72758,4.72478,4.72758,15000000.0
2008-04-18 14:37:00,4.72863,4.73023,4.72786,4.73023,8000000.0
2008-04-18 14:38:00,4.73092,4.73198,4.72964,4.72964,10000000.0
2008-04-18 14:39:00,4.72932,4.73135,4.72931,4.73034,19000000.0
2008-04-18 14:40:00,4.73122,4.73343,4.72997,4.73327,15000000.0
2008-04-18 14:41:00,4.73102,4.73526,4.73102,4.73526,15000000.0
2008-04-18 14:42:00,4.73653,4.74067,4.73507,4.74059,17000000.0
2008-04-18 14:43:00,4.74034,4.74073,4.73335,4.73906,15000000.0
2008-04-18 14:44:00,4.73949,4.74211,4.73929,4.74198,15000000.0
2008-04-18 14:45:00,4.74177,4.74246,4.73973,4.741,9000000.0
2008-04-18 14:46:00,4.74172,4.74174,4.73946,4.7403,11000000.0
2008-04-18 14:47:00,4.73998,4.74052,4.73817,4.73913,12000000.0
2008-04-18 14:48:00,4.73928,4.73955,4.73738,4.73744,12000000.0
2008-04-18 14:49:00,4.73803,4.73896,4.73705,4.73815,12000000.0
2008-04-18 14:50:00,4.73605,4.73718,4.73405,4.7361,15000000.0
2008-04-18 14:51:00,4.73454,4.73506,4.73375,4.73444,10000000.0
2008-04-18 14:52:00,4.73541,4.73541,4.73252,4.73334,13000000.0
2008-04-18 14:53:00,4.73335,4.7337,4.73221,4.73327,13000000.0
2008-04-18 14:54:00,4.73264,4.73401,4.73239,4.73375,9000000.0
2008-04-18 14:55:00,4.7345,4.73598,4.73323,4.73483,16000000.0
2008-04-18 14:56:00,4.73401,4.7349,4.73294,4.73414,15000000.0
2008-04-18 14:57:00,4.73447,4.73566,4.73411,4.73543,15000000.0
2008-04-18 14:58:00,4.7344,4.735,4.73327,4.73368,11000000.0
2008-04-18 14:59:00,4.73489,4.73489,4.73338,4.73338,14000000.0
2008-04-18 15:00:00,4.73493,4.73539,4.73283,4.73373,18000000.0
2008-04-18 15:01:00,4.73379,4.73379,4.73117,4.73268,12000000.0
2008-04-18 15:02:00,4.73197,4.73291,4.73147,4.73291,7000000.0
2008-04-18 15:03:00,4.7328,4.73289,4.73106,4.73198,18000000.0
2008-04-18 15:04:00,4.73205,4.73242,4.73077,4.73202,21000000.0
2008-04-18 15:05:00,4.73196,4.73247,4.73088,4.73133,13000000.0
2008-04-18 15:06:00,4.73086,4.7331,4.73075,4.7331,14000000.0
2008-04-18 15:07:00,4.73217,4.73506,4.73217,4.73427,22000000.0
2008-04-18 15:08:00,4.73393,4.73433,4.73307,4.73433,10000000.0
2008-04-18 15:09:00,4.73412,4.7348,4.73329,4.73329,9000000.0
2008-04-18 15:10:00,4.73398,4.73422,4.73262,4.73352,14000000.0
2008-04-18 15:11:00,4.73424,4.73424,4.73248,4.73316,12000000.0
2008-04-18 15:12:00,4.73232,4.73339,4.73139,4.73277,13000000.0
2008-04-18 15:13:00,4.73185,4.73299,4.73046,4.73236,12000000.0
2008-04-18 15:14:00,4.7318,4.73278,4.73132,4.73234,10000000.0
2008-04-18 15:15:00,4.73204,4.73341,4.73169,4.73216,16000000.0
2008-04-18 15:16:00,4.73125,4.73246,4.72907,4.72907,15000000.0
2008-04-18 15:17:00,4.73024,4.73024,4.72769,4.72814,14000000.0
2008-04-18 15:18:00,4.72835,4.72846,4.72621,4.72621,12000000.0
2008-04-18 15:19:00,4.72728,4.72899,4.72722,4.72742,11000000.0
2008-04-18 15:20:00,4.7287,4.72962,4.72785,4.72944,14000000.0
2008-04-18 15:21:00,4.72839,4.72936,4.72785,4.72863,14000000.0
2008-04-18 15:22:00,4.72729,4.73062,4.72729,4.73002,10000000.0
2008-04-18 15:23:00,4.73079,4.73125,4.73001,4.73001,11000000.0
2008-04-18 15:24:00,4.73104,4.73104,4.72925,4.72953,10000000.0
2008-04-18 15:25:00,4.73049,4.73123,4.72955,4.73064,16000000.0
2008-04-18 15:26:00,4.73047,4.73051,4.72919,4.7295,15000000.0
2008-04-18 15:27:00,4.72884,4.73071,4.72875,4.72956,10000000.0
2008-04-18 15:28:00,4.73093,4.73112,4.72949,4.7309,11000000.0
2008-04-18 15:29:00,4.73034,4.7324,4.72942,4.7324,19000000.0
2008-04-18 15:30:00,4.7327,4.73293,4.73078,4.73078,10000000.0
2008-04-18 15:31:00,4.73077,4.73367,4.73077,4.73345,14000000.0
2008-04-18 15:32:00,4.73328,4.7336,4.7313,4.7336,12000000.0
2008-04-18 15:33:00,4.73353,4.73395,4.73216,4.73395,20000000.0
2008-04-18 15:34:00,4.73447,4.7349,4.73241,4.73241,12000000.0
2008-04-18 15:35:00,4.73367,4.73376,4.73126,4.73153,12000000.0
2008-04-18 15:36:00,4.73185,4.73196,4.73109,4.73172,10000000.0
2008-04-18 15:37:00,4.73124,4.7322,4.73012,4.7322,10000000.0
2008-04-18 15:38:00,4.73183,4.73183,4.73017,4.73017,13000000.0
2008-04-18 15:39:00,4.73141,4.73207,4.7307,4.73207,7000000.0
2008-04-18 15:40:00,4.73237,4.73317,4.73167,4.73284,10000000.0
2008-04-18 15:41:00,4.73315,4.73366,4.73174,4.73366,9000000.0
2008-04-18 15:42:00,4.73276,4.73352,4.7307,4.73082,13000000.0
2008-04-18 15:43:00,4.73227,4.7325,4.73122,4.73204,16000000.0
2008-04-18 15:44:00,4.73281,4.73335,4.73155,4.73291,14000000.0
2008-04-18 15:45:00,4.73259,4.73279,4.73087,4.73182,15000000.0
2008-04-18 15:46:00,4.73072,4.73273,4.73072,4.73251,13000000.0
2008-04-18 15:47:00,4.73127,4.73271,4.73127,4.73271,9000000.0
2008-04-18 15:48:00,4.73192,4.73285,4.73109,4.73285,21000000.0
2008-04-18 15:49:00,4.73163,4.73276,4.73124,4.73226,23000000.0
2008-04-18 15:50:00,4.73289,4.73289,4.73138,4.73138,12000000.0
2008-04-18 15:51:00,4.7326,4.73296,4.73092,4.73144,19000000.0
2008-04-18 15:52:00,4.73141,4.73384,4.73141,4.73363,15000000.0
2008-04-18 15:53:00,4.73441,4.7351,4.73251,4.73466,14000000.0
2008-04-18 15:54:00,4.73505,4.73549,4.73415,4.73431,15000000.0
2008-04-18 15:55:00,4.73475,4.73569,4.73379,4.73543,12000000.0
2008-04-18 15:56:00,4.73519,4.73519,4.73385,4.73491,18000000.0
2008-04-18 15:57:00,4.7343,4.73561,4.73364,4.73561,10000000.0
2008-04-18 15:58:00,4.7361,4.73738,4.73515,4.73581,22000000.0
2008-04-18 15:59:00,4.73664,4.73898,4.7362,4.73885,12000000.0
2008-04-18 16:00:00,4.73906,4.73913,4.73751,4.73876,12000000.0
2008-04-18 16:01:00,4.73849,4.73849,4.73689,4.73741,12000000.0
2008-04-18 16:02:00,4.73634,4.73787,4.73551,4.73551,13000000.0
2008-04-18 16:03:00,4.73755,4.73842,4.73617,4.7373,13000000.0
2008-04-18 16:04:00,4.73853,4.73992,4.73827,4.73897,11000000.0
2008-04-18 16:05:00,4.73923,4.74102,4.73908,4.73986,9000000.0
2008-04-18 16:06:00,4.74076,4.74132,4.73928,4.74036,14000000.0
2008-04-18 16:07:00,4.73952,4.74284,4.73952,4.74284,15000000.0
2008-04-18 16:08:00,4.74314,4.74314,4.74045,4.74213,15000000.0
2008-04-18 16:09:00,4.74184,4.74184,4.73992,4.74168,17000000.0
2008-04-18 16:10:00,4.74189,4.74189,4.74003,4.74003,14000000.0
2008-04-18 16:11:00,4.74059,4.74059,4.73882,4.73882,9000000.0
2008-04-18 16:12:00,4.73982,4.74144,4.73882,4.74144,15000000.0
2008-04-18 16:13:00,4.73994,4.74122,4.73951,4.73962,14000000.0
2008-04-18 16:14:00,4.74027,4.74091,4.73995,4.74084,12000000.0
2008-04-18 16:15:00,4.7393,4.74024,4.73819,4.73939,14000000.0
2008-04-18 16:16:00,4.73766,4.73798,4.73507,4.73639,13000000.0
2008-04-18 16:17:00,4.73681,4.73743,4.73562,4.73687,18000000.0
2008-04-18 16:18:00,4.73582,4.73813,4.73582,4.73747,13000000.0
2008-04-18 16:19:00,4.73886,4.73926,4.73734,4.73926,8000000.0
2008-04-18 16:20:00,4.7401,4.74033,4.73873,4.74033,13000000.0
2008-04-18 16:21:00,4.74068,4.74102,4.73912,4.74066,12000000.0
2008-04-18 16:22:00,4.74058,4.74064,4.7398,4.74048,11000000.0
2008-04-18 16:23:00,4.74079,4.74111,4.7396,4.74111,14000000.0
2008-04-18 16:24:00,4.74054,4.74113,4.7393,4.74107,15000000.0
2008-04-18 16:25:00,4.74116,4.74169,4.74016,4.74079,11000000.0
2008-04-18 16:26:00,4.74092,4.74166,4.73993,4.74145,8000000.0
2008-04-18 16:27:00,4.74144,4.74144,4.73948,4.74089,10000000.0
2008-04-18 16:28:00,4.73933,4.74042,4.73858,4.73972,15000000.0
2008-04-18 16:29:00,4.73878,4.73878,4.73744,4.73778,7000000.0
2008-04-18 16:30:00,4.73833,4.7384,4.73635,4.7384,16000000.0
2008-04-18 16:31:00,4.73576,4.73714,4.73424,4.73483,14000000.0
2008-04-18 16:32:00,4.73519,4.73558,4.73425,4.73534,7000000.0
2008-04-18 16:33:00,4.73473,4.73633,4.73392,4.73633,8000000.0
2008-04-18 16:34:00,4.73599,4.73599,4.73382,4.73579,8000000.0
2008-04-18 16:35:00,4.73491,4.73666,4.73474,4.73637,9000000.0
2008-04-18 16:36:00,4.73767,4.73772,4.73605,4.73759,13000000.0
2008-04-18 16:37:00,4.73703,4.73795,4.73546,4.73715,18000000.0
2008-04-18 16:38:00,4.7381,4.73943,4.7371,4.73923,18000000.0
2008-04-18 16:39:00,4.7377,4.73943,4.73706,4.73943,20000000.0
2008-04-18 16:40:00,4.73846,4.73871,4.73721,4.73806,13000000.0
2008-04-18 16:41:00,4.73807,4.7384,4.7371,4.73827,20000000.0
2008-04-18 16:42:00,4.73862,4.73886,4.73744,4.73886,18000000.0
2008-04-18 16:43:00,4.73852,4.73951,4.73736,4.7381,15000000.0
2008-04-18 16:44:00,4.73882,4.73882,4.73669,4.73692,20000000.0
2008-04-18 16:45:00,4.73779,4.73862,4.7367,4.73717,13000000.0
2008-04-18 16:46:00,4.73782,4.73782,4.73594,4.73686,15000000.0
2008-04-18 16:47:00,4.73694,4.73744,4.73619,4.73661,8000000.0
2008-04-18 16:48:00,4.73787,4.73787,4.73592,4.73737,11000000.0
2008-04-18 16:49:00,4.73593,4.73855,4.73593,4.73855,12000000.0
2008-04-18 16:50:00,4.73816,4.73851,4.73663,4.73851,15000000.0
2008-04-18 16:51:00,4.73787,4.7389,4.73628,4.73628,18000000.0
2008-04-18 16:52:00,4.73768,4.73838,4.73652,4.73782,14000000.0
2008-04-18 16:53:00,4.73816,4.73826,4.73684,4.73782,8000000.0
2008-04-18 16:54:00,4.73731,4.73805,4.73673,4.73758,11000000.0
2008-04-18 16:55:00,4.73782,4.73824,4.73629,4.73738,12000000.0
2008-04-18 16:56:00,4.73772,4.73772,4.73567,4.73603,10000000.0
2008-04-18 16:57:00,4.73522,4.73669,4.73495,4.73643,8000000.0
2008-04-18 16:58:00,4.73562,4.73688,4.73528,4.73608,9000000.0
2008-04-18 16:59:00,4.73668,4.73713,4.73537,4.73696,13000000.0
2008-04-18 17:00:00,4.73649,4.73776,4.73636,4.73648,11000000.0
2008-04-18 17:01:00,4.73679,4.73757,4.73579,4.73609,12000000.0
2008-04-18 17:02:00,4.73554,4.73717,4.73546,4.73717,10000000.0
2008-04-18 17:03:00,4.7361,4.73717,4.73507,4.73587,16000000.0
2008-04-18 17:04:00,4.7366,4.7366,4.73508,4.73549,13000000.0
2008-04-18 17:05:00,4.73577,4.73616,4.73354,4.73599,16000000.0
2008-04-18 17:06:00,4.7354,4.73674,4.73463,4.73559,12000000.0
2008-04-18 17:07:00,4.73442,4.73555,4.73392,4.73555,8000000.0
2008-04-18 17:08:00,4.73564,4.73564,4.7325,4.7325,21000000.0
2008-04-18 17:09:00,4.73389,4.73389,4.73207,4.73314,16000000.0
2008-04-18 17:10:00,4.73354,4.73437,4.73342,4.73387,11000000.0
2008-04-18 17:11:00,4.73453,4.73462,4.73313,4.73313,11000000.0
2008-04-18 17:12:00,4.73235,4.73383,4.73161,4.73186,9000000.0
2008-04-18 17:13:00,4.73117,4.73205,4.73098,4.73158,9000000.0
2008-04-18 17:14:00,4.7317,4.73255,4.73087,4.73255,17000000.0
2008-04-18 17:15:00,4.73128,4.73225,4.73099,4.73225,11000000.0
2008-04-18 17:16:00,4.73115,4.73436,4.73114,4.73375,15000000.0
2008-04-18 17:17:00,4.73413,4.73423,4.73225,4.73324,13000000.0
2008-04-18 17:18:00,4.73328,4.73328,4.73123,4.73124,15000000.0
2008-04-18 17:19:00,4.73176,4.73283,4.73119,4.73184,17000000.0
2008-04-18 17:20:00,4.732,4.73312,4.73177,4.73183,12000000.0
2008-04-18 17:21:00,4.73237,4.73336,4.73237,4.73268,7000000.0
2008-04-18 17:22:00,4.73248,4.73293,4.73131,4.73233,14000000.0
2008-04-18 17:23:00,4.73116,4.7329,4.73116,4.73275,13000000.0
2008-04-18 17:24:00,4.73305,4.73345,4.73254,4.7331,9000000.0
2008-04-18 17:25:00,4.7325,4.73405,4.7325,4.73384,11000000.0
2008-04-18 17:26:00,4.73386,4.73465,4.73317,4.73442,16000000.0
2008-04-18 17:27:00,4.73466,4.7358,4.73466,4.73554,9000000.0
2008-04-18 17:28:00,4.73623,4.7378,4.73553,4.7378,15000000.0
2008-04-18 17:29:00,4.73749,4.74037,4.73708,4.74037,11000000.0
2008-04-18 17:30:00,4.74004,4.74079,4.73807,4.73877,19000000.0
2008-04-18 17:31:00,4.73774,4.73862,4.73725,4.73819,11000000.0
2008-04-18 17:32:00,4.73792,4.73901,4.73722,4.73901,9000000.0
2008-04-18 17:33:00,4.73849,4.7399,4.7384,4.7399,10000000.0
2008-04-18 17:34:00,4.73901,4.73992,4.73801,4.7398,14000000.0
2008-04-18 17:35:00,4.73834,4.74064,4.73834,4.73891,13000000.0
2008-04-18 17:36:00,4.73789,4.73842,4.73716,4.7377,11000000.0
2008-04-18 17:37:00,4.73645,4.73873,4.73642,4.73642,15000000.0
2008-04-18 17:38:00,4.73737,4.73797,4.73659,4.7371,17000000.0
2008-04-18 17:39:00,4.73759,4.73759,4.73567,4.73567,8000000.0
2008-04-18 17:40:00,4.73674,4.73674,4.73473,4.73537,12000000.0
2008-04-18 17:41:00,4.73414,4.73561,4.73349,4.73415,21000000.0
2008-04-18 17:42:00,4.73417,4.73417,4.73174,4.73228,13000000.0
2008-04-18 17:43:00,4.73274,4.73322,4.73212,4.73316,11000000.0
2008-04-18 17:44:00,4.73259,4.73379,4.73185,4.73253,19000000.0
2008-04-18 17:45:00,4.73319,4.73437,4.733,4.73433,10000000.0
2008-04-18 17:46:00,4.73342,4.73473,4.73318,4.73448,13000000.0
2008-04-18 17:47:00,4.73479,4.7356,4.73471,4.73533,9000000.0
2008-04-18 17:48:00,4.73468,4.73581,4.73453,4.73552,14000000.0
2008-04-18 17:49:00,4.7344,4.73637,4.73403,4.73571,14000000.0
2008-04-18 17:50:00,4.73586,4.73586,4.73469,4.73534,17000000.0
2008-04-18 17:51:00,4.73554,4.73554,4.73368,4.7348,13000000.0
2008-04-18 17:52:00,4.73361,4.7343,4.73258,4.73264,24000000.0
2008-04-18 17:53:00,4.73275,4.7337,4.73241,4.73362,16000000.0
2008-04-18 17:54:00,4.73354,4.73359,4.73188,4.73276,16000000.0
2008-04-18 17:55:00,4.73285,4.73394,4.73176,4.73353,13000000.0
2008-04-18 17:56:00,4.73222,4.73341,4.7317,4.7328,15000000.0
2008-04-18 17:57:00,4.73317,4.73355,4.73203,4.73231,10000000.0
2008-04-18 17:58:00,4.7341,4.73463,4.7332,4.7345,15000000.0
2008-04-18 17:59:00,4.73411,4.73478,4.73338,4.73478,13000000.0
2008-04-18 18:00:00,4.73405,4.7352,4.73389,4.7352,7000000.0
2008-04-18 18:01:00,4.7354,4.73599,4.73404,4.73599,18000000.0
2008-04-18 18:02:00,4.73607,4.73609,4.73466,4.73609,17000000.0
2008-04-18 18:03:00,4.73608,4.73627,4.73334,4.73466,16000000.0
2008-04-18 18:04:00,4.73406,4.73558,4.7335,4.7352,14000000.0
2008-04-18 18:05:00,4.73557,4.73654,4.73444,4.7349,13000000.0
2008-04-18 18:06:00,4.73593,4.7372,4.73564,4.7369,18000000.0
2008-04-18 18:07:00,4.73614,4.7369,4.73498,4.73585,12000000.0
2008-04-18 18:08:00,4.73557,4.73591,4.73377,4.73377,18000000.0
2008-04-18 18:09:00,4.73531,4.73531,4.7333,4.7333,12000000.0
2008-04-18 18:10:00,4.73357,4.73357,4.73116,4.73296,13000000.0
2008-04-18 18:11:00,4.73212,4.73243,4.73121,4.73236,10000000.0
2008-04-18 18:12:00,4.73026,4.73236,4.73026,4.73163,11000000.0
2008-04-18 18:13:00,4.73248,4.73248,4.73048,4.73209,14000000.0
2008-04-18 18:14:00,4.73142,4.73367,4.73114,4.73289,10000000.0
2008-04-18 18:15:00,4.73329,4.73375,4.73237,4.73237,10000000.0
2008-04-18 18:16:00,4.73367,4.73389,4.73282,4.73363,9000000.0
2008-04-18 18:17:00,4.73313,4.73331,4.73184,4.73331,18000000.0
2008-04-18 18:18:00,4.7334,4.7334,4.73177,4.73186,14000000.0
2008-04-18 18:19:00,4.7316,4.73235,4.73154,4.73225,10000000.0
2008-04-18 18:20:00,4.73186,4.73306,4.73151,4.73223,15000000.0
2008-04-18 18:21:00,4.73227,4.73325,4.73168,4.73301,18000000.0
2008-04-18 18:22:00,4.73175,4.73289,4.73175,4.73233,14000000.0
2008-04-18 18:23:00,4.73298,4.73311,4.73203,4.73212,7000000.0
2008-04-18 18:24:00,4.73224,4.73297,4.73155,4.73155,9000000.0
2008-04-18 18:25:00,4.73223,4.7335,4.73178,4.73205,13000000.0
2008-04-18 18:26:00,4.7322,4.73339,4.73198,4.73339,16000000.0
2008-04-18 18:27:00,4.73271,4.73468,4.73265,4.73354,14000000.0
2008-04-18 18:28:00,4.73385,4.73481,4.73336,4.73481,13000000.0
2008-04-18 18:29:00,4.73325,4.73437,4.73312,4.73437,11000000.0
2008-04-18 18:30:00,4.7342,4.7342,4.73292,4.7333,16000000.0
2008-04-18 18:31:00,4.73336,4.73362,4.73261,4.73323,12000000.0
2008-04-18 18:32:00,4.73285,4.73382,4.73205,4.73205,11000000.0
2008-04-18 18:33:00,4.73281,4.73319,4.73153,4.73192,13000000.0
2008-04-18 18:34:00,4.73236,4.73345,4.73219,4.73284,13000000.0
2008-04-18 18:35:00,4.73281,4.7333,4.73206,4.73242,18000000.0
2008-04-18 18:36:00,4.73192,4.73327,4.73176,4.73311,18000000.0
2008-04-18 18:37:00,4.73157,4.73366,4.73157,4.73293,18000000.0
2008-04-18 18:38:00,4.73321,4.73407,4.73251,4.73324,11000000.0
2008-04-18 18:39:00,4.73364,4.73383,4.73061,4.73061,11000000.0
2008-04-18 18:40:00,4.73127,4.73187,4.72964,4.73177,14000000.0
2008-04-18 18:41:00,4.73216,4.73231,4.72937,4.73079,16000000.0
2008-04-18 18:42:00,4.73159,4.73187,4.73043,4.73098,14000000.0
2008-04-18 18:43:00,4.73218,4.73333,4.73132,4.73333,10000000.0
2008-04-18 18:44:00,4.73234,4.73294,4.7309,4.73154,13000000.0
2008-04-18 18:45:00,4.73146,4.7328,4.73121,4.73266,13000000.0
2008-04-18 18:46:00,4.73198,4.7329,4.73166,4.7329,12000000.0
2008-04-18 18:47:00,4.732,4.73276,4.73144,4.73158,14000000.0
2008-04-18 18:48:00,4.73237,4.73339,4.7318,4.73247,15000000.0
2008-04-18 18:49:00,4.73317,4.73369,4.73175,4.7326,12000000.0
2008-04-18 18:50:00,4.73258,4.73305,4.73174,4.73197,9000000.0
2008-04-18 18:51:00,4.73256,4.73375,4.73229,4.73375,17000000.0
2008-04-18 18:52:00,4.73337,4.73413,4.73272,4.73351,9000000.0
2008-04-18 18:53:00,4.7325,4.73398,4.7325,4.73274,14000000.0
2008-04-18 18:54:00,4.73362,4.73362,4.73235,4.7331,14000000.0
2008-04-18 18:55:00,4.73298,4.73347,4.73296,4.73315,10000000.0
2008-04-18 18:56:00,4.73259,4.73397,4.73217,4.73292,16000000.0
2008-04-18 18:57:00,4.73296,4.73317,4.73203,4.73257,17000000.0
2008-04-18 18:58:00,4.73243,4.73284,4.73104,4.73191,14000000.0
2008-04-18 18:59:00,4.73045,4.73168,4.72951,4.72997,14000000.0
2008-04-18 19:00:00,4.72969,4.73098,4.72917,4.72955,15000000.0
2008-04-18 19:01:00,4.73006,4.73151,4.72972,4.7308,15000000.0
2008-04-18 19:02:00,4.72938,4.7311,4.72909,4.73024,14000000.0
2008-04-18 19:03:00,4.73053,4.73177,4.72998,4.73096,14000000.0
2008-04-18 19:04:00,4.73104,4.73137,4.72999,4.73037,12000000.0
2008-04-18 19:05:00,4.73198,4.73263,4.7312,4.73263,15000000.0
2008-04-18 19:06:00,4.73116,4.73296,4.73116,4.73172,16000000.0
2008-04-18 19:07:00,4.73149,4.73353,4.73149,4.73349,20000000.0
2008-04-18 19:08:00,4.73289,4.73439,4.73276,4.73378,8000000.0
2008-04-18 19:09:00,4.73335,4.73448,4.73224,4.73388,17000000.0
2008-04-18 19:10:00,4.73431,4.73431,4.73149,4.73296,9000000.0
2008-04-18 19:11:00,4.73263,4.73263,4.73121,4.73179,16000000.0
2008-04-18 19:12:00,4.73177,4.73256,4.73086,4.73256,13000000.0
2008-04-18 19:13:00,4.73094,4.73267,4.73094,4.73261,10000000.0
2008-04-18 19:14:00,4.73166,4.73337,4.73166,4.73258,20000000.0
2008-04-18 19:15:00,4.73279,4.73356,4.73215,4.73319,12000000.0
2008-04-18 19:16:00,4.73202,4.73253,4.73149,4.73168,8000000.0
2008-04-18 19:17:00,4.73131,4.73276,4.73085,4.73085,18000000.0
2008-04-18 19:18:00,4.73084,4.73174,4.73053,4.73081,11000000.0
2008-04-18 19:19:00,4.73142,4.73206,4.73041,4.73133,12000000.0
2008-04-18 19:20:00,4.73179,4.73179,4.73037,4.73037,14000000.0
2008-04-18 19:21:00,4.73128,4.73174,4.7302,4.73153,13000000.0
2008-04-18 19:22:00,4.73182,4.73227,4.73086,4.73227,12000000.0
2008-04-18 19:23:00,4.73024,4.7317,4.73009,4.73134,14000000.0
2008-04-18 19:24:00,4.73041,4.73272,4.73041,4.73272,19000000.0
2008-04-18 19:25:00,4.73236,4.73296,4.73149,4.73233,8000000.0
2008-04-18 19:26:00,4.73402,4.73406,4.73242,4.73303,7000000.0
2008-04-18 19:27:00,4.7323,4.73366,4.73125,4.73125,20000000.0
2008-04-18 19:28:00,4.73263,4.73268,4.73109,4.73109,17000000.0
2008-04-18 19:29:00,4.73095,4.7321,4.73094,4.73158,10000000.0
2008-04-18 19:30:00,4.73173,4.73298,4.73142,4.73184,15000000.0
2008-04-18 19:31:00,4.7313,4.73208,4.73093,4.7316,11000000.0
2008-04-18 19:32:00,4.73158,4.73184,4.73057,4.73097,9000000.0
2008-04-18 19:33:00,4.73166,4.73166,4.72979,4.73025,14000000.0
2008-04-18 19:34:00,4.72978,4.73087,4.7297,4.73079,17000000.0
2008-04-18 19:35:00,4.7308,4.7311,4.72997,4.7311,8000000.0
2008-04-18 19:36:00,4.72962,4.73045,4.72895,4.72943,15000000.0
2008-04-18 19:37:00,4.72932,4.73019,4.72917,4.72927,8000000.0
2008-04-18 19:38:00,4.72958,4.72987,4.72782,4.72836,15000000.0
2008-04-18 19:39:00,4.72854,4.72897,4.7269,4.72888,17000000.0
2008-04-18 19:40:00,4.7283,4.7283,4.72479,4.72627,16000000.0
2008-04-18 19:41:00,4.72569,4.7261,4.72459,4.7247,11000000.0
2008-04-18 19:42:00,4.72543,4.72543,4.72362,4.72362,15000000.0
2008-04-18 19:43:00,4.72569,4.72569,4.7239,4.72422,14000000.0
2008-04-18 19:44:00,4.72357,4.72569,4.72357,4.72504,14000000.0
2008-04-18 19:45:00,4.72654,4.72703,4.72524,4.72564,15000000.0
2008-04-18 19:46:00,4.72643,4.72702,4.72588,4.72624,15000000.0
2008-04-18 19:47:00,4.72549,4.72724,4.72549,4.72724,16000000.0
2008-04-18 19:48:00,4.72677,4.72747,4.7259,4.7263,16000000.0
2008-04-18 19:49:00,4.72609,4.72706,4.72583,4.72706,8000000.0
2008-04-18 19:50:00,4.72617,4.72652,4.72543,4.72622,9000000.0
2008-04-18 19:51:00,4.726,4.72705,4.72547,4.72589,19000000.0
2008-04-18 19:52:00,4.72577,4.72659,4.72525,4.72525,11000000.0
2008-04-18 19:53:00,4.72662,4.72662,4.72529,4.72577,14000000.0
2008-04-18 19:54:00,4.72728,4.72728,4.72612,4.72659,18000000.0
2008-04-18 19:55:00,4.72573,4.7267,4.72554,4.72554,13000000.0
2008-04-18 19:56:00,4.72574,4.72695,4.72574,4.72654,10000000.0
2008-04-18 19:57:00,4.72641,4.72676,4.72526,4.7259,16000000.0
2008-04-18 19:58:00,4.72566,4.72626,4.72493,4.72573,15000000.0
2008-04-18 19:59:00,4.72677,4.72677,4.72548,4.72643,14000000.0
2008-04-18 20:00:00,4.72617,4.72637,4.72464,4.72464,11000000.0
2008-04-18 20:01:00,4.72511,4.72612,4.72446,4.7249,24000000.0
2008-04-18 20:02:00,4.72522,4.72529,4.72347,4.72462,11000000.0
2008-04-18 20:03:00,4.7243,4.72496,4.72393,4.72446,11000000.0
2008-04-18 20:04:00,4.72478,4.72499,4.7242,4.72499,10000000.0
2008-04-18 20:05:00,4.72373,4.72468,4.72283,4.72283,17000000.0
2008-04-18 20:06:00,4.72408,4.72419,4.72279,4.72385,10000000.0
2008-04-18 20:07:00,4.72324,4.72324,4.72164,4.72223,14000000.0
2008-04-18 20:08:00,4.72131,4.72243,4.72056,4.72056,13000000.0
2008-04-18 20:09:00,4.72109,4.72201,4.71958,4.72201,11000000.0
2008-04-18 20:10:00,4.72239,4.72239,4.72116,4.72227,11000000.0
2008-04-18 20:11:00,4.72193,4.7223,4.72049,4.72171,9000000.0
2008-04-18 20:12:00,4.72203,4.72254,4.72093,4.72239,16000000.0
2008-04-18 20:13:00,4.72206,4.72255,4.72142,4.72255,11000000.0
2008-04-18 20:14:00,4.72225,4.72327,4.72135,4.72255,19000000.0
2008-04-18 20:15:00,4.72223,4.72356,4.7219,4.72275,13000000.0
2008-04-18 20:16:00,4.72242,4.7229,4.72139,4.72176,15000000.0
2008-04-18 20:17:00,4.72229,4.72262,4.72156,4.72156,8000000.0
2008-04-18 20:18:00,4.72254,4.72254,4.72098,4.72152,14000000.0
2008-04-18 20:19:00,4.72148,4.72159,4.71991,4.71994,14000000.0
2008-04-18 20:20:00,4.72043,4.72073,4.71967,4.72026,12000000.0
2008-04-18 20:21:00,4.71991,4.72087,4.71973,4.72048,9000000.0
2008-04-18 20:22:00,4.72055,4.72109,4.71937,4.72097,17000000.0
2008-04-18 20:23:00,4.71973,4.72091,4.71941,4.72054,11000000.0
2008-04-18 20:24:00,4.72058,4.72086,4.71805,4.71938,16000000.0
2008-04-18 20:25:00,4.71854,4.719,4.718,4.71878,11000000.0
2008-04-18 20:26:00,4.71909,4.71909,4.71742,4.71742,8000000.0
2008-04-18 20:27:00,4.71851,4.71886,4.71675,4.71724,13000000.0
2008-04-18 20:28:00,4.71657,4.71809,4.71657,4.71809,15000000.0
2008-04-18 20:29:00,4.71737,4.71911,4.71719,4.71719,16000000.0
2008-04-18 20:30:00,4.71741,4.71889,4.71736,4.71889,8000000.0
2008-04-18 20:31:00,4.71865,4.71865,4.71712,4.71809,18000000.0
2008-04-18 20:32:00,4.71688,4.71745,4.71629,4.71703,7000000.0
2008-04-18 20:33:00,4.71699,4.71734,4.71598,4.71734,13000000.0
2008-04-18 20:34:00,4.71597,4.71659,4.71425,4.71425,13000000.0
2008-04-18 20:35:00,4.71466,4.71571,4.71396,4.71571,9000000.0
2008-04-18 20:36:00,4.71567,4.71603,4.71427,4.71551,17000000.0
2008-04-18 20:37:00,4.71544,4.7159,4.71448,4.7159,14000000.0
2008-04-18 20:38:00,4.71623,4.71623,4.71496,4.71496,16000000.0
2008-04-18 20:39:00,4.71529,4.71662,4.7151,4.71637,14000000.0
2008-04-18 20:40:00,4.71631,4.71766,4.71616,4.71633,17000000.0
2008-04-18 20:41:00,4.71751,4.71751,4.71546,4.71716,16000000.0
2008-04-18 20:42:00,4.71822,4.71846,4.71678,4.7176,22000000.0
2008-04-18 20:43:00,4.71787,4.71907,4.71768,4.71898,18000000.0
2008-04-18 20:44:00,4.71842,4.72042,4.71842,4.71953,16000000.0
2008-04-18 20:45:00,4.71931,4.72106,4.71924,4.72032,8000000.0
2008-04-18 20:46:00,4.71924,4.72042,4.71912,4.71989,19000000.0
2008-04-18 20:47:00,4.71939,4.71957,4.71812,4.71947,12000000.0
2008-04-18 20:48:00,4.71901,4.7194,4.71823,4.71869,9000000.0
2008-04-18 20:49:00,4.71998,4.71998,4.71877,4.71975,19000000.0
2008-04-18 20:50:00,4.71879,4.71911,4.7177,4.71869,15000000.0
2008-04-18 20:51:00,4.71805,4.71805,4.71649,4.71658,9000000.0
2008-04-18 20:52:00,4.71672,4.71739,4.71579,4.71607,11000000.0
2008-04-18 20:53:00,4.71607,4.71677,4.71556,4.71631,15000000.0
2008-04-18 20:54:00,4.71495,4.71634,4.71441,4.71566,12000000.0
2008-04-18 20:55:00,4.71584,4.71584,4.71297,4.7137,18000000.0
2008-04-18 20:56:00,4.71343,4.71416,4.71226,4.7141,12000000.0
2008-04-18 20:57:00,4.71459,4.71516,4.71352,4.71373,13000000.0
2008-04-18 20:58:00,4.71411,4.71534,4.71386,4.71482,11000000.0
2008-04-18 20:59:00,4.71575,4.71636,4.71465,4.71465,11000000.0
2008-04-18 21:00:00,4.71655,4.71655,4.71461,4.71634,17000000.0
2008-04-18 21:01:00,4.71627,4.7168,4.71554,4.71647,10000000.0
2008-04-18 21:02:00,4.71531,4.71641,4.71501,4.71501,8000000.0
2008-04-18 21:03:00,4.71647,4.71729,4.71566,4.71667,19000000.0
2008-04-18 21:04:00,4.71801,4.71804,4.71645,4.71767,18000000.0
2008-04-18 21:05:00,4.71699,4.71791,4.71657,4.71729,14000000.0
2008-04-18 21:06:00,4.71712,4.71785,4.71686,4.71729,12000000.0
2008-04-18 21:07:00,4.71741,4.71769,4.71657,4.71657,10000000.0
2008-04-18 21:08:00,4.71655,4.71784,4.71655,4.71732,14000000.0
2008-04-18 21:09:00,4.71771,4.71779,4.7161,4.71713,16000000.0
2008-04-18 21:10:00,4.71667,4.71729,4.71605,4.71729,15000000.0
2008-04-18 21:11:00,4.71696,4.71752,4.71543,4.71651,13000000.0
2008-04-18 21:12:00,4.71627,4.71688,4.71578,4.71658,10000000.0
2008-04-18 21:13:00,4.71644,4.71682,4.7161,4.71658,14000000.0
2008-04-18 21:14:00,4.71628,4.71667,4.71569,4.71627,10000000.0
2008-04-18 21:15:00,4.7165,4.71701,4.71563,4.71563,15000000.0
2008-04-18 21:16:00,4.71645,4.71668,4.71518,4.71585,11000000.0
2008-04-18 21:17:00,4.71607,4.71665,4.71563,4.71657,13000000.0
2008-04-18 21:18:00,4.71571,4.71681,4.71561,4.71608,17000000.0
2008-04-18 21:19:00,4.71652,4.71656,4.71489,4.7153,12000000.0
2008-04-18 21:20:00,4.71611,4.71677,4.71457,4.7158,14000000.0
2008-04-18 21:21:00,4.71645,4.71645,4.71445,4.71596,11000000.0
2008-04-18 21:22:00,4.71568,4.71572,4.71434,4.7149,9000000.0
2008-04-18 21:23:00,4.71517,4.71558,4.71452,4.71476,7000000.0
2008-04-18 21:24:00,4.71513,4.71536,4.71418,4.7151,11000000.0
2008-04-18 21:25:00,4.7141,4.71535,4.7141,4.71473,7000000.0
2008-04-18 21:26:00,4.71413,4.71578,4.71347,4.71573,13000000.0
2008-04-18 21:27:00,4.71545,4.71608,4.71468,4.71556,11000000.0
2008-04-18 21:28:00,4.71642,4.71677,4.71507,4.71507,15000000.0
2008-04-18 21:29:00,4.7161,4.71713,4.71572,4.71607,12000000.0
2008-04-18 21:30:00,4.71657,4.71672,4.71527,4.71527,10000000.0
2008-04-18 21:31:00,4.71612,4.71617,4.71479,4.71499,10000000.0
2008-04-18 21:32:00,4.71431,4.7151,4.71354,4.71458,12000000.0
2008-04-18 21:33:00,4.71509,4.71521,4.71358,4.71461,19000000.0
2008-04-18 21:34:00,4.714,4.71442,4.71327,4.71369,8000000.0
2008-04-18 21:35:00,4.71437,4.7144,4.71273,4.71346,20000000.0
2008-04-18 21:36:00,4.71265,4.71476,4.71265,4.71337,19000000.0
2008-04-18 21:37:00,4.71409,4.71409,4.71259,4.7137,19000000.0
2008-04-18 21:38:00,4.71328,4.71328,4.7116,4.71229,13000000.0
2008-04-18 21:39:00,4.7126,4.7134,4.7124,4.71327,17000000.0
2008-04-18 21:40:00,4.71311,4.71411,4.71287,4.71391,7000000.0
2008-04-18 21:41:00,4.71352,4.7143,4.71318,4.71395,11000000.0
2008-04-18 21:42:00,4.71277,4.71452,4.71271,4.71417,18000000.0
2008-04-18 21:43:00,4.7131,4.71456,4.71302,4.71315,13000000.0
2008-04-18 21:44:00,4.71477,4.71507,4.71258,4.71359,16000000.0
2008-04-18 21:45:00,4.71314,4.71404,4.71271,4.71281,11000000.0
2008-04-18 21:46:00,4.71347,4.71405,4.71292,4.71323,13000000.0
2008-04-18 21:47:00,4.71379,4.7145,4.71292,4.7145,13000000.0
2008-04-18 21:48:00,4.71362,4.7137,4.71332,4.71332,17000000.0
2008-04-18 21:49:00,4.71364,4.71367,4.71271,4.71315,8000000.0
2008-04-18 21:50:00,4.71383,4.71383,4.71206,4.71308,11000000.0
2008-04-18 21:51:00,4.71311,4.71362,4.71218,4.71307,13000000.0
2008-04-18 21:52:00,4.71345,4.71345,4.71198,4.71198,13000000.0
2008-04-18 21:53:00,4.71306,4.71357,4.71248,4.71349,14000000.0
2008-04-18 21:54:00,4.71169,4.71295,4.71169,4.71292,11000000.0
2008-04-18 21:55:00,4.71275,4.71275,4.71255,4.71275,17000000.0
2008-04-18 21:56:00,4.71285,4.7135,4.71205,4.71334,12000000.0
2008-04-18 21:57:00,4.71291,4.71365,4.71231,4.71283,16000000.0
2008-04-18 21:58:00,4.71272,4.7137,4.71245,4.71364,9000000.0
2008-04-18 21:59:00,4.71285,4.71453,4.71254,4.71453,18000000.0
2008-04-18 22:00:00,4.71448,4.71461,4.71344,4.71412,13000000.0
2008-04-18 22:01:00,4.71417,4.71465,4.71346,4.71402,11000000.0
2008-04-18 22:02:00,4.71387,4.71412,4.7127,4.71372,17000000.0
2008-04-18 22:03:00,4.71394,4.71394,4.71229,4.71321,23000000.0
2008-04-18 22:04:00,4.7136,4.71411,4.71287,4.71331,15000000.0
2008-04-18 22:05:00,4.71296,4.71424,4.71296,4.71386,14000000.0
2008-04-18 22:06:00,4.71386,4.71406,4.71306,4.71371,15000000.0
2008-04-18 22:07:00,4.71354,4.71405,4.713,4.71405,9000000.0
2008-04-18 22:08:00,4.71403,4.71468,4.71334,4.71455,18000000.0
2008-04-18 22:09:00,4.71431,4.71453,4.71318,4.71378,11000000.0
2008-04-18 22:10:00,4.7136,4.71449,4.71328,4.71384,7000000.0
2008-04-18 22:11:00,4.71429,4.71464,4.7135,4.71455,8000000.0
2008-04-18 22:12:00,4.7142,4.71473,4.71372,4.71418,16000000.0
2008-04-18 22:13:00,4.7138,4.71516,4.71376,4.71511,24000000.0
2008-04-18 22:14:00,4.71423,4.71495,4.71396,4.71398,9000000.0
2008-04-18 22:15:00,4.71514,4.71514,4.71392,4.71456,10000000.0
2008-04-18 22:16:00,4.71421,4.71494,4.71394,4.71431,13000000.0
2008-04-18 22:17:00,4.71436,4.71512,4.71386,4.71386,20000000.0
2008-04-18 22:18:00,4.71515,4.71555,4.71429,4.71429,11000000.0
2008-04-18 22:19:00,4.71529,4.71557,4.71402,4.71526,15000000.0
2008-04-18 22:20:00,4.71431,4.71493,4.7137,4.71489,16000000.0
2008-04-18 22:21:00,4.71438,4.71512,4.71387,4.71512,12000000.0
2008-04-18 22:22:00,4.71392,4.71466,4.71234,4.71464,14000000.0
2008-04-18 22:23:00,4.7143,4.71453,4.71316,4.71453,11000000.0
2008-04-18 22:24:00,4.71339,4.71478,4.71339,4.71398,16000000.0
2008-04-18 22:25:00,4.71444,4.71461,4.7132,4.71461,14000000.0
2008-04-18 22:26:00,4.71361,4.71438,4.71331,4.714,10000000.0
2008-04-18 22:27:00,4.71426,4.71504,4.71414,4.71504,14000000.0
2008-04-18 22:28:00,4.7148,4.7148,4.71319,4.71477,12000000.0
2008-04-18 22:29:00,4.71413,4.7147,4.71341,4.71421,13000000.0
2008-04-18 22:30:00,4.71435,4.71435,4.7135,4.71385,8000000.0
2008-04-18 22:31:00,4.71425,4.71466,4.71342,4.71391,11000000.0
2008-04-18 22:32:00,4.71423,4.71423,4.71319,4.71415,20000000.0
2008-04-18 22:33:00,4.71425,4.71425,4.71314,4.71352,11000000.0
2008-04-18 22:34:00,4.7134,4.71512,4.71328,4.71512,10000000.0
2008-04-18 22:35:00,4.71443,4.71468,4.71345,4.71387,13000000.0
2008-04-18 22:36:00,4.71448,4.71448,4.71353,4.7139,9000000.0
2008-04-18 22:37:00,4.71399,4.71414,4.71299,4.71305,13000000.0
2008-04-18 22:38:00,4.71426,4.71426,4.71361,4.71385,9000000.0
2008-04-18 22:39:00,4.71451,4.71451,4.71329,4.71387,12000000.0
2008-04-18 22:40:00,4.71358,4.71409,4.71346,4.71363,9000000.0
2008-04-18 22:41:00,4.71315,4.71397,4.71286,4.71397,14000000.0
2008-04-18 22:42:00,4.71379,4.7148,4.71329,4.71451,13000000.0
2008-04-18 22:43:00,4.71394,4.71479,4.71332,4.7138,12000000.0
2008-04-18 22:44:00,4.71371,4.71475,4.71371,4.71475,15000000.0
2008-04-18 22:45:00,4.7144,4.71475,4.7135,4.71475,13000000.0
2008-04-18 22:46:00,4.71332,4.71412,4.71298,4.71298,14000000.0
2008-04-18 22:47:00,4.71369,4.71403,4.71342,4.71401,15000000.0
2008-04-18 22:48:00,4.71361,4.7142,4.71282,4.71297,13000000.0
2008-04-18 22:49:00,4.71411,4.71425,4.71329,4.71337,13000000.0
2008-04-18 22:50:00,4.71382,4.71382,4.71162,4.71162,15000000.0
2008-04-18 22:51:00,4.71254,4.71299,4.71155,4.71155,14000000.0
2008-04-18 22:52:00,4.71214,4.71232,4.71121,4.71121,9000000.0
2008-04-18 22:53:00,4.71224,4.71286,4.71184,4.71271,15000000.0
2008-04-18 22:54:00,4.71134,4.71272,4.71121,4.71188,17000000.0
2008-04-18 22:55:00,4.71121,4.71267,4.71116,4.71116,16000000.0
2008-04-18 22:56:00,4.71249,4.71249,4.71084,4.71149,13000000.0
2008-04-18 22:57:00,4.71176,4.71193,4.71118,4.71129,8000000.0
2008-04-18 22:58:00,4.71089,4.71226,4.71089,4.71123,8000000.0
2008-04-18 22:59:00,4.71206,4.71212,4.71047,4.71152,19000000.0
2008-04-21 02:00:00,4.71321,4.71463,4.71301,4.71403,11000000.0
2008-04-21 02:01:00,4.71349,4.7148,4.71332,4.7144,11000000.0
2008-04-21 02:02:00,4.71461,4.71515,4.71405,4.71405,13000000.0
2008-04-21 02:03:00,4.71363,4.71487,4.71347,4.714,8000000.0
2008-04-21 02:04:00,4.71481,4.71499,4.71349,4.71349,18000000.0
2008-04-21 02:05:00,4.71422,4.71491,4.7137,4.71431,14000000.0
2008-04-21 02:06:00,4.71472,4.71472,4.71296,4.71296,18000000.0
2008-04-21 02:07:00,4.71303,4.71435,4.71303,4.71409,12000000.0
2008-04-21 02:08:00,4.7146,4.7146,4.71325,4.71338,12000000.0
2008-04-21 02:09:00,4.71334,4.71485,4.71334,4.71375,11000000.0
2008-04-21 02:10:00,4.71471,4.71496,4.71424,4.71465,10000000.0
2008-04-21 02:11:00,4.71431,4.71572,4.71431,4.71572,16000000.0
2008-04-21 02:12:00,4.71588,4.71588,4.71476,4.71526,17000000.0
2008-04-21 02:13:00,4.71503,4.71693,4.71503,4.71605,9000000.0
2008-04-21 02:14:00,4.71481,4.71577,4.71465,4.7154,16000000.0
2008-04-21 02:15:00,4.71447,4.71585,4.71447,4.71519,15000000.0
2008-04-21 02:16:00,4.71463,4.71565,4.71448,4.71448,16000000.0
2008-04-21 02:17:00,4.71442,4.71574,4.71403,4.71403,14000000.0
2008-04-21 02:18:00,4.71547,4.71555,4.7146,4.7155,16000000.0
2008-04-21 02:19:00,4.71485,4.71607,4.71485,4.71561,11000000.0
2008-04-21 02:20:00,4.71586,4.71611,4.7152,4.71532,10000000.0
2008-04-21 02:21:00,4.71667,4.71735,4.71526,4.71623,18000000.0
2008-04-21 02:22:00,4.71744,4.71757,4.71615,4.71699,15000000.0
2008-04-21 02:23:00,4.71711,4.71776,4.71662,4.71688,16000000.0
2008-04-21 02:24:00,4.71632,4.71765,4.71621,4.71729,12000000.0
2008-04-21 02:25:00,4.7171,4.71749,4.71622,4.7166,18000000.0
2008-04-21 02:26:00,4.71691,4.71713,4.71584,4.71622,8000000.0
2008-04-21 02:27:00,4.71655,4.71696,4.71595,4.7162,12000000.0
2008-04-21 02:28:00,4.71579,4.71687,4.71574,4.71575,15000000.0
2008-04-21 02:29:00,4.71575,4.71593,4.71446,4.71552,15000000.0
2008-04-21 02:30:00,4.71459,4.71552,4.71414,4.71495,19000000.0
2008-04-21 02:31:00,4.71453,4.71523,4.71416,4.71447,13000000.0
2008-04-21 02:32:00,4.71579,4.71579,4.71435,4.71478,17000000.0
2008-04-21 02:33:00,4.71426,4.715,4.71387,4.71393,10000000.0
2008-04-21 02:34:00,4.7145,4.71456,4.71348,4.71395,11000000.0
2008-04-21 02:35:00,4.71406,4.71462,4.71345,4.71446,14000000.0
2008-04-21 02:36:00,4.71303,4.71357,4.71147,4.71157,13000000.0
2008-04-21 02:37:00,4.71139,4.71252,4.7113,4.71157,9000000.0
2008-04-21 02:38:00,4.71137,4.71254,4.71071,4.71132,12000000.0
2008-04-21 02:39:00,4.71095,4.7119,4.71094,4.7119,11000000.0
2008-04-21 02:40:00,4.71249,4.71282,4.71122,4.7118,19000000.0
2008-04-21 02:41:00,4.71111,4.71229,4.71098,4.71164,12000000.0
2008-04-21 02:42:00,4.7118,4.71208,4.71101,4.71101,11000000.0
2008-04-21 02:43:00,4.71206,4.71261,4.71083,4.71173,12000000.0
2008-04-21 02:44:00,4.71212,4.7123,4.71137,4.71161,9000000.0
2008-04-21 02:45:00,4.71186,4.7123,4.71068,4.71141,13000000.0
2008-04-21 02:46:00,4.71131,4.7124,4.71111,4.71134,11000000.0
2008-04-21 02:47:00,4.71124,4.71197,4.71105,4.71132,10000000.0
2008-04-21 02:48:00,4.71001,4.71121,4.7099,4.71077,11000000.0
2008-04-21 02:49:00,4.70921,4.71077,4.70919,4.7092,10000000.0
2008-04-21 02:50:00,4.70989,4.71065,4.7094,4.7094,17000000.0
2008-04-21 02:51:00,4.70975,4.71031,4.70877,4.71016,15000000.0
2008-04-21 02:52:00,4.70957,4.70957,4.70785,4.70804,13000000.0
2008-04-21 02:53:00,4.70835,4.70917,4.7077,4.70917,12000000.0
2008-04-21 02:54:00,4.7082,4.71135,4.7082,4.71135,13000000.0
2008-04-21 02:55:00,4.7114,4.71199,4.71014,4.71199,13000000.0
2008-04-21 02:56:00,4.71185,4.71206,4.71042,4.71206,13000000.0
2008-04-21 02:57:00,4.71248,4.7127,4.71194,4.71232,10000000.0
2008-04-21 02:58:00,4.71199,4.71232,4.71104,4.712,15000000.0
2008-04-21 02:59:00,4.71271,4.71271,4.71151,4.71194,12000000.0
2008-04-21 03:00:00,4.71115,4.71265,4.71115,4.71213,17000000.0
2008-04-21 03:01:00,4.71151,4.71229,4.71131,4.71209,9000000.0
2008-04-21 03:02:00,4.71167,4.71232,4.71073,4.71201,15000000.0
2008-04-21 03:03:00,4.71146,4.71207,4.71107,4.71107,14000000.0
2008-04-21 03:04:00,4.71091,4.71184,4.71091,4.71164,11000000.0
2008-04-21 03:05:00,4.71179,4.71227,4.71077,4.71078,12000000.0
2008-04-21 03:06:00,4.71147,4.71243,4.71068,4.71225,12000000.0
2008-04-21 03:07:00,4.7112,4.71405,4.7112,4.71281,18000000.0
2008-04-21 03:08:00,4.7133,4.71425,4.71292,4.71425,9000000.0
2008-04-21 03:09:00,4.71315,4.71377,4.71275,4.71312,9000000.0
2008-04-21 03:10:00,4.7128,4.71371,4.71256,4.7129,11000000.0
2008-04-21 03:11:00,4.71305,4.71354,4.7122,4.71331,16000000.0
2008-04-21 03:12:00,4.71207,4.71207,4.7115,4.71163,8000000.0
2008-04-21 03:13:00,4.712,4.71265,4.71158,4.71265,12000000.0
2008-04-21 03:14:00,4.7117,4.71228,4.71094,4.71162,16000000.0
2008-04-21 03:15:00,4.71198,4.71198,4.71124,4.71136,10000000.0
2008-04-21 03:16:00,4.71192,4.71263,4.71075,4.71151,16000000.0
2008-04-21 03:17:00,4.71228,4.71228,4.71043,4.7114,16000000.0
2008-04-21 03:18:00,4.71142,4.71172,4.71059,4.71159,9000000.0
2008-04-21 03:19:00,4.71118,4.71241,4.711,4.71241,10000000.0
2008-04-21 03:20:00,4.71189,4.71215,4.7108,4.71153,20000000.0
2008-04-21 03:21:00,4.71134,4.71189,4.7106,4.7106,18000000.0
2008-04-21 03:22:00,4.71104,4.71182,4.71042,4.71116,15000000.0
2008-04-21 03:23:00,4.71081,4.71192,4.71044,4.71051,15000000.0
2008-04-21 03:24:00,4.71062,4.71111,4.70965,4.71061,12000000.0
2008-04-21 03:25:00,4.71089,4.71161,4.71003,4.71066,15000000.0
2008-04-21 03:26:00,4.71033,4.71093,4.70984,4.71065,19000000.0
2008-04-21 03:27:00,4.71103,4.71131,4.71025,4.71131,8000000.0
2008-04-21 03:28:00,4.71175,4.71175,4.71023,4.71057,13000000.0
2008-04-21 03:29:00,4.70963,4.71143,4.70959,4.71143,9000000.0
2008-04-21 03:30:00,4.71087,4.71123,4.71032,4.71123,17000000.0
2008-04-21 03:31:00,4.71093,4.71103,4.70952,4.70952,7000000.0
2008-04-21 03:32:00,4.70997,4.71031,4.70849,4.70944,15000000.0
2008-04-21 03:33:00,4.70904,4.7096,4.70813,4.7096,14000000.0
2008-04-21 03:34:00,4.70983,4.71006,4.70851,4.71006,13000000.0
2008-04-21 03:35:00,4.70909,4.71009,4.70895,4.70977,9000000.0
2008-04-21 03:36:00,4.70871,4.71014,4.70871,4.70908,13000000.0
2008-04-21 03:37:00,4.70885,4.70959,4.70882,4.70882,13000000.0
2008-04-21 03:38:00,4.70948,4.71025,4.7088,4.71025,14000000.0
2008-04-21 03:39:00,4.7093,4.70963,4.70751,4.70778,11000000.0
2008-04-21 03:40:00,4.70623,4.70792,4.70553,4.70603,12000000.0
2008-04-21 03:41:00,4.70721,4.70736,4.7061,4.70627,19000000.0
2008-04-21 03:42:00,4.70815,4.70815,4.70658,4.70668,10000000.0
2008-04-21 03:43:00,4.70823,4.7091,4.70707,4.70849,12000000.0
2008-04-21 03:44:00,4.7096,4.71143,4.70811,4.70987,12000000.0
2008-04-21 03:45:00,4.71086,4.71121,4.70968,4.7106,14000000.0
2008-04-21 03:46:00,4.71082,4.712,4.70996,4.7118,13000000.0
2008-04-21 03:47:00,4.71149,4.7132,4.71149,4.7132,9000000.0
2008-04-21 03:48:00,4.71318,4.7132,4.71185,4.71185,8000000.0
2008-04-21 03:49:00,4.71177,4.71267,4.71091,4.71215,19000000.0
2008-04-21 03:50:00,4.71202,4.71202,4.7106,4.7106,12000000.0
2008-04-21 03:51:00,4.7122,4.71236,4.71119,4.71177,15000000.0
2008-04-21 03:52:00,4.7118,4.71241,4.71144,4.7124,11000000.0
2008-04-21 03:53:00,4.71154,4.71316,4.71154,4.71316,12000000.0
2008-04-21 03:54:00,4.71386,4.71444,4.71202,4.71329,12000000.0
2008-04-21 03:55:00,4.71363,4.71405,4.71242,4.71355,12000000.0
2008-04-21 03:56:00,4.71311,4.71311,4.71206,4.71299,14000000.0
2008-04-21 03:57:00,4.71245,4.71268,4.71104,4.71189,15000000.0
2008-04-21 03:58:00,4.71137,4.71221,4.71136,4.71168,12000000.0
2008-04-21 03:59:00,4.7109,4.71257,4.7109,4.71216,17000000.0
2008-04-21 04:00:00,4.71242,4.71242,4.71121,4.71162,14000000.0
2008-04-21 04:01:00,4.71147,4.71218,4.71089,4.71195,13000000.0
2008-04-21 04:02:00,4.712,4.712,4.71047,4.71087,16000000.0
2008-04-21 04:03:00,4.71153,4.71156,4.7103,4.7113,14000000.0
2008-04-21 04:04:00,4.71115,4.71166,4.71036,4.71036,19000000.0
2008-04-21 04:05:00,4.7115,4.71205,4.71054,4.71089,12000000.0
2008-04-21 04:06:00,4.71076,4.711,4.71022,4.71068,18000000.0
2008-04-21 04:07:00,4.71085,4.71184,4.71031,4.71051,16000000.0
2008-04-21 04:08:00,4.71121,4.71177,4.71088,4.71155,8000000.0
2008-04-21 04:09:00,4.71116,4.71278,4.71116,4.71278,13000000.0
2008-04-21 04:10:00,4.71207,4.71259,4.7115,4.71254,14000000.0
2008-04-21 04:11:00,4.71136,4.71307,4.71136,4.71235,18000000.0
2008-04-21 04:12:00,4.71178,4.7125,4.71178,4.71206,10000000.0
2008-04-21 04:13:00,4.71175,4.71268,4.71144,4.71214,14000000.0
2008-04-21 04:14:00,4.7114,4.71288,4.7114,4.71254,20000000.0
2008-04-21 04:15:00,4.71287,4.71287,4.71161,4.71202,14000000.0
2008-04-21 04:16:00,4.71069,4.71195,4.71004,4.71081,15000000.0
2008-04-21 04:17:00,4.71192,4.7123,4.71023,4.71023,22000000.0
2008-04-21 04:18:00,4.71017,4.71182,4.70972,4.71016,17000000.0
2008-04-21 04:19:00,4.71104,4.71204,4.71065,4.71172,12000000.0
2008-04-21 04:20:00,4.71143,4.71229,4.71062,4.7117,17000000.0
2008-04-21 04:21:00,4.7124,4.7124,4.71066,4.71069,13000000.0
2008-04-21 04:22:00,4.71151,4.71211,4.71036,4.71099,14000000.0
2008-04-21 04:23:00,4.71091,4.71137,4.71027,4.71108,9000000.0
2008-04-21 04:24:00,4.71064,4.71142,4.71037,4.71063,9000000.0
2008-04-21 04:25:00,4.70977,4.71055,4.70921,4.70977,13000000.0
2008-04-21 04:26:00,4.71078,4.71078,4.70942,4.71015,12000000.0
2008-04-21 04:27:00,4.71056,4.71093,4.70992,4.71051,16000000.0
2008-04-21 04:28:00,4.71049,4.71049,4.70997,4.71025,11000000.0
2008-04-21 04:29:00,4.71084,4.71084,4.70879,4.70955,20000000.0
2008-04-21 04:30:00,4.709,4.71036,4.70865,4.70901,16000000.0
2008-04-21 04:31:00,4.71053,4.71053,4.70927,4.70975,12000000.0
2008-04-21 04:32:00,4.7097,4.71031,4.70894,4.71022,11000000.0
2008-04-21 04:33:00,4.70963,4.70994,4.70871,4.7095,14000000.0
2008-04-21 04:34:00,4.7087,4.7106,4.7087,4.71025,11000000.0
2008-04-21 04:35:00,4.71007,4.71054,4.7092,4.70968,14000000.0
2008-04-21 04:36:00,4.70963,4.71013,4.70906,4.70949,11000000.0
2008-04-21 04:37:00,4.70937,4.7102,4.70884,4.7094,15000000.0
2008-04-21 04:38:00,4.70908,4.70993,4.70883,4.70979,7000000.0
2008-04-21 04:39:00,4.70918,4.70981,4.70856,4.70918,19000000.0
2008-04-21 04:40:00,4.71003,4.71003,4.70877,4.70905,14000000.0
2008-04-21 04:41:00,4.70857,4.71109,4.70857,4.71071,12000000.0
2008-04-21 04:42:00,4.71004,4.71088,4.70987,4.71017,11000000.0
2008-04-21 04:43:00,4.70993,4.71108,4.70955,4.71108,15000000.0
2008-04-21 04:44:00,4.71083,4.71108,4.70954,4.71006,13000000.0
2008-04-21 04:45:00,4.71043,4.71082,4.70959,4.71019,19000000.0
2008-04-21 04:46:00,4.71072,4.71072,4.70964,4.71001,14000000.0
2008-04-21 04:47:00,4.71077,4.71077,4.70952,4.70998,7000000.0
2008-04-21 04:48:00,4.71026,4.71124,4.70942,4.71029,14000000.0
2008-04-21 04:49:00,4.71013,4.71082,4.70954,4.7102,12000000.0
2008-04-21 04:50:00,4.71012,4.71092,4.70988,4.71075,9000000.0
2008-04-21 04:51:00,4.71005,4.71085,4.70917,4.71042,16000000.0
2008-04-21 04:52:00,4.71008,4.71105,4.71008,4.71094,14000000.0
2008-04-21 04:53:00,4.71067,4.71176,4.71008,4.71136,12000000.0
2008-04-21 04:54:00,4.71116,4.71165,4.71041,4.71105,9000000.0
2008-04-21 04:55:00,4.7107,4.71123,4.71005,4.71007,19000000.0
2008-04-21 04:56:00,4.70974,4.71086,4.70974,4.71032,17000000.0
2008-04-21 04:57:00,4.70968,4.71136,4.70968,4.71059,15000000.0
2008-04-21 04:58:00,4.71051,4.71116,4.70977,4.71007,7000000.0
2008-04-21 04:59:00,4.71099,4.7114,4.71042,4.71091,10000000.0
2008-04-21 05:00:00,4.71083,4.71084,4.71057,4.71066,19000000.0
2008-04-21 05:01:00,4.71116,4.71116,4.71004,4.71068,8000000.0
2008-04-21 05:02:00,4.71112,4.7112,4.71023,4.71095,8000000.0
2008-04-21 05:03:00,4.71042,4.71177,4.71039,4.71171,13000000.0
2008-04-21 05:04:00,4.71134,4.71162,4.71021,4.71053,16000000.0
2008-04-21 05:05:00,4.71053,4.71112,4.7101,4.71059,17000000.0
2008-04-21 05:06:00,4.71039,4.7104,4.70921,4.70975,15000000.0
2008-04-21 05:07:00,4.71009,4.71045,4.70947,4.70986,9000000.0
2008-04-21 05:08:00,4.71014,4.71049,4.71002,4.71016,14000000.0
2008-04-21 05:09:00,4.7103,4.71154,4.70964,4.71144,15000000.0
2008-04-21 05:10:00,4.71085,4.71158,4.70977,4.7109,13000000.0
2008-04-21 05:11:00,4.71025,4.71153,4.71025,4.71053,13000000.0
2008-04-21 05:12:00,4.71011,4.71136,4.71011,4.71108,15000000.0
2008-04-21 05:13:00,4.71055,4.71176,4.71013,4.71176,14000000.0
2008-04-21 05:14:00,4.71048,4.71163,4.71032,4.7106,13000000.0
2008-04-21 05:15:00,4.71013,4.71192,4.71012,4.7108,15000000.0
2008-04-21 05:16:00,4.71067,4.71181,4.71037,4.71165,12000000.0
2008-04-21 05:17:00,4.71151,4.71151,4.71008,4.71128,13000000.0
2008-04-21 05:18:00,4.7111,4.71176,4.71103,4.71133,14000000.0
2008-04-21 05:19:00,4.71072,4.71237,4.71069,4.71237,9000000.0
2008-04-21 05:20:00,4.71083,4.71187,4.71069,4.71129,12000000.0
2008-04-21 05:21:00,4.71148,4.71328,4.71122,4.71328,9000000.0
2008-04-21 05:22:00,4.71327,4.71346,4.71188,4.71324,13000000.0
2008-04-21 05:23:00,4.71265,4.71325,4.71204,4.71274,9000000.0
2008-04-21 05:24:00,4.71327,4.71424,4.7125,4.7125,13000000.0
2008-04-21 05:25:00,4.71311,4.71373,4.71239,4.7125,10000000.0
2008-04-21 05:26:00,4.71248,4.7129,4.71162,4.71196,11000000.0
2008-04-21 05:27:00,4.71195,4.71247,4.71099,4.7117,20000000.0
2008-04-21 05:28:00,4.71141,4.71164,4.71084,4.71084,11000000.0
2008-04-21 05:29:00,4.71228,4.71228,4.71064,4.71064,8000000.0
2008-04-21 05:30:00,4.71101,4.71186,4.71076,4.71111,13000000.0
2008-04-21 05:31:00,4.71101,4.71215,4.71085,4.71215,12000000.0
2008-04-21 05:32:00,4.71188,4.71213,4.71068,4.71137,14000000.0
2008-04-21 05:33:00,4.71177,4.71199,4.71128,4.71164,10000000.0
2008-04-21 05:34:00,4.71132,4.71242,4.71129,4.71145,14000000.0
2008-04-21 05:35:00,4.71153,4.71283,4.71153,4.71283,16000000.0
2008-04-21 05:36:00,4.71145,4.71305,4.71145,4.7126,11000000.0
2008-04-21 05:37:00,4.71255,4.71323,4.71189,4.71216,14000000.0
2008-04-21 05:38:00,4.71202,4.71272,4.71162,4.71208,12000000.0
2008-04-21 05:39:00,4.71078,4.71241,4.71041,4.71114,16000000.0
2008-04-21 05:40:00,4.71154,4.71155,4.71035,4.71119,15000000.0
2008-04-21 05:41:00,4.71097,4.71124,4.70993,4.71095,11000000.0
2008-04-21 05:42:00,4.71062,4.71108,4.70943,4.71081,20000000.0
2008-04-21 05:43:00,4.71022,4.71072,4.7094,4.70959,13000000.0
2008-04-21 05:44:00,4.71139,4.71148,4.7097,4.71143,10000000.0
2008-04-21 05:45:00,4.71011,4.71118,4.70984,4.71071,9000000.0
2008-04-21 05:46:00,4.71093,4.71119,4.70964,4.70991,24000000.0
2008-04-21 05:47:00,4.71032,4.71052,4.70939,4.71028,16000000.0
2008-04-21 05:48:00,4.71112,4.71112,4.70966,4.71082,8000000.0
2008-04-21 05:49:00,4.70909,4.71067,4.70894,4.71019,7000000.0
2008-04-21 05:50:00,4.71092,4.71092,4.70927,4.70996,11000000.0
2008-04-21 05:51:00,4.71085,4.71085,4.7094,4.7097,18000000.0
2008-04-21 05:52:00,4.70826,4.70957,4.70747,4.70747,9000000.0
2008-04-21 05:53:00,4.7078,4.70921,4.70769,4.70823,15000000.0
2008-04-21 05:54:00,4.7085,4.70864,4.70761,4.70761,14000000.0
2008-04-21 05:55:00,4.70793,4.70921,4.70793,4.70854,15000000.0
2008-04-21 05:56:00,4.70863,4.70904,4.70738,4.70904,23000000.0
2008-04-21 05:57:00,4.70828,4.70861,4.70755,4.70763,17000000.0
2008-04-21 05:58:00,4.70803,4.70836,4.70721,4.70728,11000000.0
2008-04-21 05:59:00,4.70737,4.7081,4.70661,4.70723,13000000.0
2008-04-21 06:00:00,4.7088,4.70884,4.70736,4.70815,18000000.0
2008-04-21 06:01:00,4.70883,4.70883,4.70773,4.70804,9000000.0
2008-04-21 06:02:00,4.70736,4.70948,4.70736,4.70831,16000000.0
2008-04-21 06:03:00,4.70782,4.70894,4.70756,4.70894,12000000.0
2008-04-21 06:04:00,4.70866,4.70866,4.70714,4.70795,17000000.0
2008-04-21 06:05:00,4.70643,4.70818,4.70636,4.70818,11000000.0
2008-04-21 06:06:00,4.70828,4.70868,4.7072,4.70765,14000000.0
2008-04-21 06:07:00,4.70725,4.70854,4.70719,4.70825,13000000.0
2008-04-21 06:08:00,4.70773,4.70934,4.70773,4.70823,13000000.0
2008-04-21 06:09:00,4.70866,4.70879,4.70759,4.70839,11000000.0
2008-04-21 06:10:00,4.70812,4.70865,4.70715,4.70758,8000000.0
2008-04-21 06:11:00,4.70879,4.70909,4.70679,4.70771,17000000.0
2008-04-21 06:12:00,4.7073,4.70838,4.7073,4.7079,13000000.0
2008-04-21 06:13:00,4.70814,4.70857,4.70752,4.70781,13000000.0
2008-04-21 06:14:00,4.70796,4.70796,4.70625,4.70676,11000000.0
2008-04-21 06:15:00,4.70717,4.70745,4.7053,4.70625,16000000.0
2008-04-21 06:16:00,4.70542,4.70737,4.70542,4.70729,13000000.0
2008-04-21 06:17:00,4.70711,4.70725,4.70625,4.70696,18000000.0
2008-04-21 06:18:00,4.70614,4.70739,4.70614,4.70684,11000000.0
2008-04-21 06:19:00,4.70696,4.70818,4.70637,4.70818,7000000.0
2008-04-21 06:20:00,4.70831,4.70831,4.70656,4.70685,17000000.0
2008-04-21 06:21:00,4.70745,4.70825,4.70708,4.70757,13000000.0
2008-04-21 06:22:00,4.70649,4.7075,4.70649,4.70652,19000000.0
2008-04-21 06:23:00,4.70691,4.70745,4.70606,4.7069,19000000.0
2008-04-21 06:24:00,4.7072,4.70752,4.70632,4.70632,20000000.0
2008-04-21 06:25:00,4.70681,4.70734,4.70626,4.70684,8000000.0
2008-04-21 06:26:00,4.70709,4.7071,4.70634,4.70655,19000000.0
2008-04-21 06:27:00,4.70658,4.70771,4.70614,4.70635,12000000.0
2008-04-21 06:28:00,4.70671,4.70724,4.70639,4.70661,10000000.0
2008-04-21 06:29:00,4.70643,4.70712,4.70603,4.70682,10000000.0
2008-04-21 06:30:00,4.70683,4.70713,4.70545,4.70655,12000000.0
2008-04-21 06:31:00,4.70635,4.70734,4.70563,4.70563,15000000.0
2008-04-21 06:32:00,4.7054,4.70637,4.7054,4.70637,11000000.0
2008-04-21 06:33:00,4.70588,4.7063,4.70486,4.70486,13000000.0
2008-04-21 06:34:00,4.70511,4.70519,4.70389,4.70471,7000000.0
2008-04-21 06:35:00,4.70387,4.70425,4.70284,4.70347,11000000.0
2008-04-21 06:36:00,4.70377,4.70419,4.70328,4.70395,7000000.0
2008-04-21 06:37:00,4.70255,4.70389,4.70255,4.70368,9000000.0
2008-04-21 06:38:00,4.70378,4.7039,4.70306,4.70352,11000000.0
2008-04-21 06:39:00,4.70322,4.70488,4.70322,4.70488,14000000.0
2008-04-21 06:40:00,4.70461,4.70519,4.70379,4.7041,12000000.0
2008-04-21 06:41:00,4.70543,4.70592,4.70449,4.70485,17000000.0
2008-04-21 06:42:00,4.70495,4.70539,4.70348,4.70348,13000000.0
2008-04-21 06:43:00,4.70379,4.70443,4.70308,4.70406,11000000.0
2008-04-21 06:44:00,4.70401,4.70467,4.70381,4.70439,15000000.0
2008-04-21 06:45:00,4.7039,4.70565,4.7039,4.70492,10000000.0
2008-04-21 06:46:00,4.7046,4.7053,4.70418,4.70418,14000000.0
2008-04-21 06:47:00,4.70479,4.70507,4.70377,4.70505,10000000.0
2008-04-21 06:48:00,4.70471,4.70491,4.7043,4.70491,13000000.0
2008-04-21 06:49:00,4.70486,4.70531,4.70344,4.70344,15000000.0
2008-04-21 06:50:00,4.7048,4.7051,4.70387,4.70471,16000000.0
2008-04-21 06:51:00,4.70504,4.70592,4.70449,4.70452,14000000.0
2008-04-21 06:52:00,4.70518,4.70529,4.70457,4.70517,10000000.0
2008-04-21 06:53:00,4.7048,4.70657,4.7048,4.70579,12000000.0
2008-04-21 06:54:00,4.70648,4.70663,4.70563,4.70584,14000000.0
2008-04-21 06:55:00,4.70594,4.70661,4.70528,4.70661,18000000.0
2008-04-21 06:56:00,4.70678,4.7074,4.70581,4.70662,19000000.0
2008-04-21 06:57:00,4.70598,4.70722,4.70539,4.70539,8000000.0
2008-04-21 06:58:00,4.70625,4.70664,4.70581,4.70604,10000000.0
2008-04-21 06:59:00,4.70531,4.70684,4.70531,4.70638,17000000.0
2008-04-21 07:00:00,4.70609,4.70726,4.70562,4.70726,11000000.0
2008-04-21 07:01:00,4.70574,4.70829,4.70574,4.70785,11000000.0
2008-04-21 07:02:00,4.70779,4.70919,4.70718,4.70791,13000000.0
2008-04-21 07:03:00,4.70835,4.70905,4.70756,4.70833,12000000.0
2008-04-21 07:04:00,4.70748,4.70856,4.70737,4.70849,18000000.0
2008-04-21 07:05:00,4.70886,4.70886,4.70755,4.70857,12000000.0
2008-04-21 07:06:00,4.70911,4.70922,4.708,4.70877,15000000.0
2008-04-21 07:07:00,4.70796,4.70907,4.70796,4.70902,11000000.0
2008-04-21 07:08:00,4.70891,4.70983,4.70849,4.70983,9000000.0
2008-04-21 07:09:00,4.70923,4.70923,4.70786,4.70823,15000000.0
2008-04-21 07:10:00,4.70799,4.70887,4.70796,4.70887,19000000.0
2008-04-21 07:11:00,4.70835,4.70937,4.70806,4.70937,9000000.0
2008-04-21 07:12:00,4.70853,4.70888,4.70757,4.7082,12000000.0
2008-04-21 07:13:00,4.70934,4.70934,4.70744,4.70882,19000000.0
2008-04-21 07:14:00,4.70873,4.70879,4.70821,4.70837,8000000.0
2008-04-21 07:15:00,4.70802,4.70872,4.70802,4.70858,16000000.0
2008-04-21 07:16:00,4.70898,4.70898,4.70752,4.70752,18000000.0
2008-04-21 07:17:00,4.70699,4.70856,4.70694,4.70694,22000000.0
2008-04-21 07:18:00,4.70666,4.70768,4.70614,4.70695,16000000.0
2008-04-21 07:19:00,4.70693,4.70769,4.70633,4.70633,17000000.0
2008-04-21 07:20:00,4.70697,4.70708,4.70572,4.70701,14000000.0
2008-04-21 07:21:00,4.70616,4.70708,4.70574,4.70605,16000000.0
2008-04-21 07:22:00,4.70696,4.70768,4.70569,4.70674,14000000.0
2008-04-21 07:23:00,4.7073,4.70771,4.70595,4.70684,17000000.0
2008-04-21 07:24:00,4.70717,4.70747,4.70624,4.70747,9000000.0
2008-04-21 07:25:00,4.70666,4.70714,4.70611,4.70657,13000000.0
2008-04-21 07:26:00,4.70604,4.70685,4.70566,4.70627,13000000.0
2008-04-21 07:27:00,4.70535,4.70634,4.70535,4.70579,7000000.0
2008-04-21 07:28:00,4.70607,4.70615,4.70595,4.70595,18000000.0
2008-04-21 07:29:00,4.70697,4.70697,4.70568,4.70591,8000000.0
2008-04-21 07:30:00,4.70617,4.70687,4.70534,4.70617,16000000.0
2008-04-21 07:31:00,4.70689,4.70816,4.7061,4.70733,15000000.0
2008-04-21 07:32:00,4.7081,4.7081,4.70704,4.70795,13000000.0
2008-04-21 07:33:00,4.70773,4.70773,4.70639,4.70639,8000000.0
2008-04-21 07:34:00,4.70809,4.70809,4.70661,4.70661,11000000.0
2008-04-21 07:35:00,4.70769,4.70769,4.70603,4.70695,16000000.0
2008-04-21 07:36:00,4.70654,4.70683,4.70583,4.70634,11000000.0
2008-04-21 07:37:00,4.70633,4.70709,4.70597,4.70709,17000000.0
2008-04-21 07:38:00,4.70625,4.70711,4.70582,4.70711,9000000.0
2008-04-21 07:39:00,4.70662,4.70679,4.70572,4.70654,12000000.0
2008-04-21 07:40:00,4.70652,4.70734,4.70565,4.70565,14000000.0
2008-04-21 07:41:00,4.70682,4.70786,4.70638,4.70743,14000000.0
2008-04-21 07:42:00,4.70767,4.70838,4.70741,4.70838,8000000.0
2008-04-21 07:43:00,4.7068,4.70775,4.7068,4.70768,15000000.0
2008-04-21 07:44:00,4.70825,4.70876,4.70681,4.70681,13000000.0
2008-04-21 07:45:00,4.7079,4.70921,4.70748,4.70787,19000000.0
2008-04-21 07:46:00,4.70826,4.70924,4.70781,4.70781,11000000.0
2008-04-21 07:47:00,4.70952,4.70952,4.70812,4.70837,16000000.0
2008-04-21 07:48:00,4.70842,4.70917,4.70755,4.70755,9000000.0
2008-04-21 07:49:00,4.70943,4.70943,4.70813,4.70918,11000000.0
2008-04-21 07:50:00,4.70768,4.70817,4.70699,4.70781,11000000.0
2008-04-21 07:51:00,4.70746,4.7085,4.70704,4.70734,13000000.0
2008-04-21 07:52:00,4.70826,4.70826,4.70692,4.70761,14000000.0
2008-04-21 07:53:00,4.70664,4.70806,4.70664,4.70789,10000000.0
2008-04-21 07:54:00,4.70831,4.7092,4.70765,4.7092,17000000.0
2008-04-21 07:55:00,4.70818,4.70862,4.70768,4.70793,10000000.0
2008-04-21 07:56:00,4.70826,4.70826,4.70536,4.70623,11000000.0
2008-04-21 07:57:00,4.70603,4.70735,4.70571,4.70603,11000000.0
2008-04-21 07:58:00,4.70722,4.70759,4.7063,4.7063,24000000.0
2008-04-21 07:59:00,4.70685,4.70745,4.70582,4.70596,11000000.0
2008-04-21 08:00:00,4.70695,4.70746,4.7061,4.70672,14000000.0
2008-04-21 08:01:00,4.70795,4.70814,4.70601,4.70601,15000000.0
2008-04-21 08:02:00,4.70694,4.70815,4.70679,4.7071,16000000.0
2008-04-21 08:03:00,4.7087,4.70907,4.70755,4.70834,10000000.0
2008-04-21 08:04:00,4.7072,4.70869,4.70708,4.70783,13000000.0
2008-04-21 08:05:00,4.70906,4.71155,4.70833,4.71155,18000000.0
2008-04-21 08:06:00,4.71057,4.71241,4.71048,4.71048,14000000.0
2008-04-21 08:07:00,4.71079,4.71436,4.71066,4.71365,11000000.0
2008-04-21 08:08:00,4.71429,4.71477,4.71297,4.71443,19000000.0
2008-04-21 08:09:00,4.71499,4.71524,4.71369,4.7147,9000000.0
2008-04-21 08:10:00,4.71378,4.715,4.71327,4.71398,8000000.0
2008-04-21 08:11:00,4.71516,4.71631,4.71427,4.71631,16000000.0
2008-04-21 08:12:00,4.71592,4.71634,4.71472,4.71634,16000000.0
2008-04-21 08:13:00,4.7153,4.71658,4.71418,4.7154,15000000.0
2008-04-21 08:14:00,4.71611,4.71722,4.7156,4.71612,15000000.0
2008-04-21 08:15:00,4.71761,4.71845,4.71658,4.71671,14000000.0
2008-04-21 08:16:00,4.71765,4.71792,4.7158,4.71684,14000000.0
2008-04-21 08:17:00,4.71695,4.71695,4.71492,4.71504,15000000.0
2008-04-21 08:18:00,4.71481,4.71502,4.71367,4.71367,11000000.0
2008-04-21 08:19:00,4.7144,4.71484,4.71296,4.71475,16000000.0
2008-04-21 08:20:00,4.7144,4.71475,4.71211,4.71293,17000000.0
2008-04-21 08:21:00,4.71334,4.71487,4.71273,4.7136,15000000.0
2008-04-21 08:22:00,4.71333,4.71429,4.71295,4.71295,8000000.0
2008-04-21 08:23:00,4.71501,4.71501,4.71269,4.71449,15000000.0
2008-04-21 08:24:00,4.71377,4.71431,4.71327,4.71366,8000000.0
2008-04-21 08:25:00,4.71274,4.7142,4.71274,4.71336,17000000.0
2008-04-21 08:26:00,4.71406,4.71498,4.71343,4.71362,14000000.0
2008-04-21 08:27:00,4.71422,4.71499,4.71364,4.71489,9000000.0
2008-04-21 08:28:00,4.71495,4.71495,4.71304,4.71304,11000000.0
2008-04-21 08:29:00,4.71384,4.71519,4.71374,4.71519,15000000.0
2008-04-21 08:30:00,4.71489,4.71501,4.71355,4.7145,10000000.0
2008-04-21 08:31:00,4.71344,4.71423,4.71236,4.71394,17000000.0
2008-04-21 08:32:00,4.71161,4.71388,4.71135,4.71196,20000000.0
2008-04-21 08:33:00,4.7119,4.71304,4.71171,4.7129,7000000.0
2008-04-21 08:34:00,4.71168,4.71284,4.71128,4.71128,8000000.0
2008-04-21 08:35:00,4.71262,4.71281,4.71119,4.71281,19000000.0
2008-04-21 08:36:00,4.71208,4.71226,4.71008,4.71086,14000000.0
2008-04-21 08:37:00,4.71137,4.71193,4.71006,4.71083,12000000.0
2008-04-21 08:38:00,4.71072,4.71212,4.71072,4.71106,13000000.0
2008-04-21 08:39:00,4.71171,4.71329,4.71132,4.71329,14000000.0
2008-04-21 08:40:00,4.71254,4.7137,4.7119,4.71322,12000000.0
2008-04-21 08:41:00,4.7128,4.71369,4.71201,4.71346,11000000.0
2008-04-21 08:42:00,4.71277,4.7144,4.71237,4.71335,18000000.0
2008-04-21 08:43:00,4.71463,4.71463,4.7131,4.71359,8000000.0
2008-04-21 08:44:00,4.71405,4.71431,4.71256,4.71311,12000000.0
2008-04-21 08:45:00,4.71499,4.71513,4.71322,4.71375,20000000.0
2008-04-21 08:46:00,4.7127,4.71341,4.71172,4.71277,10000000.0
2008-04-21 08:47:00,4.71206,4.71413,4.71106,4.71252,13000000.0
2008-04-21 08:48:00,4.71203,4.71254,4.7115,4.71254,16000000.0
2008-04-21 08:49:00,4.71129,4.71274,4.711,4.71268,9000000.0
2008-04-21 08:50:00,4.71339,4.71339,4.71188,4.71302,17000000.0
2008-04-21 08:51:00,4.71431,4.71431,4.71232,4.71339,8000000.0
2008-04-21 08:52:00,4.71298,4.7139,4.71174,4.71277,20000000.0
2008-04-21 08:53:00,4.71236,4.71298,4.71118,4.71118,16000000.0
2008-04-21 08:54:00,4.71278,4.71299,4.71107,4.71299,15000000.0
2008-04-21 08:55:00,4.71205,4.7122,4.71068,4.71197,12000000.0
2008-04-21 08:56:00,4.71173,4.71245,4.71068,4.71141,14000000.0
2008-04-21 08:57:00,4.71014,4.71207,4.71014,4.71082,14000000.0
2008-04-21 08:58:00,4.71222,4.71233,4.71054,4.71233,15000000.0
2008-04-21 08:59:00,4.71136,4.7129,4.71124,4.7129,15000000.0
2008-04-21 09:00:00,4.71269,4.71269,4.71039,4.71039,14000000.0
2008-04-21 09:01:00,4.71153,4.71156,4.70951,4.71089,14000000.0
2008-04-21 09:02:00,4.71037,4.71103,4.70947,4.71103,17000000.0
2008-04-21 09:03:00,4.71008,4.71008,4.70839,4.70876,16000000.0
2008-04-21 09:04:00,4.70846,4.71012,4.70846,4.70955,10000000.0
2008-04-21 09:05:00,4.70968,4.70984,4.70847,4.70942,14000000.0
2008-04-21 09:06:00,4.70915,4.70915,4.70537,4.70637,14000000.0
2008-04-21 09:07:00,4.70595,4.7073,4.70559,4.70655,9000000.0
2008-04-21 09:08:00,4.70685,4.70697,4.70542,4.70697,17000000.0
2008-04-21 09:09:00,4.70682,4.70682,4.70558,4.70575,9000000.0
2008-04-21 09:10:00,4.70523,4.7069,4.70523,4.70627,12000000.0
2008-04-21 09:11:00,4.70613,4.70683,4.70487,4.70487,15000000.0
2008-04-21 09:12:00,4.70692,4.70746,4.70528,4.70598,14000000.0
2008-04-21 09:13:00,4.70595,4.70653,4.7038,4.70442,12000000.0
2008-04-21 09:14:00,4.7057,4.7061,4.70411,4.70465,13000000.0
2008-04-21 09:15:00,4.70548,4.70708,4.70548,4.70708,13000000.0
2008-04-21 09:16:00,4.70802,4.70802,4.7064,4.70705,10000000.0
2008-04-21 09:17:00,4.70742,4.70837,4.70692,4.70756,14000000.0
2008-04-21 09:18:00,4.70744,4.70846,4.70722,4.70795,16000000.0
2008-04-21 09:19:00,4.7079,4.70906,4.70689,4.70794,14000000.0
2008-04-21 09:20:00,4.70815,4.70815,4.70548,4.70664,11000000.0
2008-04-21 09:21:00,4.70745,4.70745,4.70648,4.70691,11000000.0
2008-04-21 09:22:00,4.70713,4.70745,4.70552,4.7057,18000000.0
2008-04-21 09:23:00,4.70671,4.70671,4.70349,4.70349,18000000.0
2008-04-21 09:24:00,4.70472,4.70505,4.70366,4.705,18000000.0
2008-04-21 09:25:00,4.70522,4.70576,4.70356,4.70471,13000000.0
2008-04-21 09:26:00,4.70579,4.70579,4.70415,4.70437,13000000.0
2008-04-21 09:27:00,4.70425,4.70494,4.70384,4.70466,11000000.0
2008-04-21 09:28:00,4.7043,4.70554,4.7039,4.70532,12000000.0
2008-04-21 09:29:00,4.70582,4.70582,4.70438,4.70438,16000000.0
2008-04-21 09:30:00,4.705,4.70615,4.7048,4.70528,11000000.0
2008-04-21 09:31:00,4.70606,4.70606,4.70442,4.70452,13000000.0
2008-04-21 09:32:00,4.70617,4.70701,4.70493,4.70644,14000000.0
2008-04-21 09:33:00,4.70525,4.70681,4.70503,4.70681,16000000.0
2008-04-21 09:34:00,4.70713,4.70775,4.70611,4.70775,13000000.0
2008-04-21 09:35:00,4.70786,4.70793,4.70699,4.70792,9000000.0
2008-04-21 09:36:00,4.70724,4.70724,4.70474,4.70485,7000000.0
2008-04-21 09:37:00,4.70642,4.7069,4.7052,4.70587,14000000.0
2008-04-21 09:38:00,4.70489,4.70675,4.70489,4.70675,18000000.0
2008-04-21 09:39:00,4.70657,4.7068,4.70531,4.70589,15000000.0
2008-04-21 09:40:00,4.7057,4.70647,4.70519,4.70596,10000000.0
2008-04-21 09:41:00,4.7071,4.70741,4.70562,4.70577,14000000.0
2008-04-21 09:42:00,4.70641,4.7071,4.70573,4.70621,18000000.0
2008-04-21 09:43:00,4.70813,4.70839,4.70684,4.70749,9000000.0
2008-04-21 09:44:00,4.70826,4.70826,4.70677,4.70716,10000000.0
2008-04-21 09:45:00,4.70572,4.70732,4.7055,4.70732,10000000.0
2008-04-21 09:46:00,4.70699,4.70778,4.7056,4.7056,14000000.0
2008-04-21 09:47:00,4.70616,4.70673,4.70569,4.70589,11000000.0
2008-04-21 09:48:00,4.70676,4.70676,4.70403,4.70403,10000000.0
2008-04-21 09:49:00,4.70343,4.70415,4.70042,4.70271,13000000.0
2008-04-21 09:50:00,4.70137,4.70137,4.69777,4.6994,12000000.0
2008-04-21 09:51:00,4.69824,4.69921,4.69655,4.69789,18000000.0
2008-04-21 09:52:00,4.69728,4.69728,4.6943,4.69617,12000000.0
2008-04-21 09:53:00,4.69644,4.69752,4.69532,4.69752,18000000.0
2008-04-21 09:54:00,4.69801,4.69843,4.69619,4.69773,13000000.0
2008-04-21 09:55:00,4.69745,4.69884,4.69691,4.69758,14000000.0
2008-04-21 09:56:00,4.69789,4.69797,4.69567,4.69595,16000000.0
2008-04-21 09:57:00,4.69715,4.69715,4.69476,4.69556,17000000.0
2008-04-21 09:58:00,4.69616,4.69669,4.69447,4.69447,18000000.0
2008-04-21 09:59:00,4.69584,4.69584,4.69185,4.69185,7000000.0
2008-04-21 10:00:00,4.69279,4.69357,4.69143,4.69357,13000000.0
2008-04-21 10:01:00,4.6933,4.69504,4.69324,4.69403,15000000.0
2008-04-21 10:02:00,4.69448,4.69471,4.69292,4.69438,10000000.0
2008-04-21 10:03:00,4.69462,4.69606,4.6933,4.69606,15000000.0
2008-04-21 10:04:00,4.69462,4.69648,4.69443,4.69476,13000000.0
2008-04-21 10:05:00,4.69623,4.69623,4.6943,4.69575,16000000.0
2008-04-21 10:06:00,4.69518,4.69518,4.69336,4.69459,16000000.0
2008-04-21 10:07:00,4.69394,4.69396,4.69062,4.69223,24000000.0
2008-04-21 10:08:00,4.69086,4.69288,4.69086,4.69241,13000000.0
2008-04-21 10:09:00,4.69055,4.69239,4.69043,4.69076,17000000.0
2008-04-21 10:10:00,4.69148,4.69273,4.6914,4.69273,14000000.0
2008-04-21 10:11:00,4.69312,4.69339,4.6919,4.69256,14000000.0
2008-04-21 10:12:00,4.6926,4.69405,4.69247,4.69297,9000000.0
2008-04-21 10:13:00,4.69338,4.6947,4.69338,4.69462,13000000.0
2008-04-21 10:14:00,4.69443,4.69499,4.69344,4.69405,10000000.0
2008-04-21 10:15:00,4.69263,4.69446,4.69263,4.69446,19000000.0
2008-04-21 10:16:00,4.69332,4.6958,4.69332,4.69426,11000000.0
2008-04-21 10:17:00,4.69578,4.69618,4.69461,4.69592,13000000.0
2008-04-21 10:18:00,4.69487,4.69657,4.69475,4.69475,21000000.0
2008-04-21 10:19:00,4.69637,4.69637,4.69508,4.69538,12000000.0
2008-04-21 10:20:00,4.69593,4.69722,4.69565,4.69722,8000000.0
2008-04-21 10:21:00,4.69558,4.69748,4.69558,4.69577,17000000.0
2008-04-21 10:22:00,4.69587,4.69712,4.69542,4.69573,15000000.0
2008-04-21 10:23:00,4.69694,4.69697,4.69589,4.69589,11000000.0
2008-04-21 10:24:00,4.69725,4.69791,4.69587,4.69706,13000000.0
2008-04-21 10:25:00,4.69603,4.69809,4.69603,4.69703,14000000.0
2008-04-21 10:26:00,4.69831,4.69885,4.69758,4.6981,10000000.0
2008-04-21 10:27:00,4.69882,4.69953,4.69798,4.69953,9000000.0
2008-04-21 10:28:00,4.69944,4.69957,4.69698,4.69715,11000000.0
2008-04-21 10:29:00,4.6988,4.70043,4.69748,4.70043,19000000.0
2008-04-21 10:30:00,4.7002,4.7002,4.69806,4.69823,11000000.0
2008-04-21 10:31:00,4.69923,4.70009,4.69825,4.69969,15000000.0
2008-04-21 10:32:00,4.70075,4.70092,4.69831,4.69831,9000000.0
2008-04-21 10:33:00,4.6979,4.69939,4.6979,4.69939,16000000.0
2008-04-21 10:34:00,4.69957,4.69968,4.69759,4.69759,11000000.0
2008-04-21 10:35:00,4.69835,4.69893,4.69715,4.69833,9000000.0
2008-04-21 10:36:00,4.69935,4.69975,4.69776,4.69818,13000000.0
2008-04-21 10:37:00,4.69876,4.6995,4.69723,4.69723,14000000.0
2008-04-21 10:38:00,4.69908,4.6994,4.69787,4.69827,7000000.0
2008-04-21 10:39:00,4.69903,4.69908,4.69768,4.69843,12000000.0
2008-04-21 10:40:00,4.69834,4.69887,4.69772,4.69842,17000000.0
2008-04-21 10:41:00,4.69835,4.699,4.6974,4.69861,15000000.0
2008-04-21 10:42:00,4.69781,4.69904,4.69765,4.69851,13000000.0
2008-04-21 10:43:00,4.69772,4.69893,4.69735,4.69884,15000000.0
2008-04-21 10:44:00,4.69776,4.69832,4.6965,4.6965,11000000.0
2008-04-21 10:45:00,4.6966,4.69786,4.6966,4.69749,17000000.0
2008-04-21 10:46:00,4.69714,4.69788,4.69643,4.69643,9000000.0
2008-04-21 10:47:00,4.69674,4.6973,4.69589,4.69647,9000000.0
2008-04-21 10:48:00,4.69648,4.69656,4.69443,4.69461,11000000.0
2008-04-21 10:49:00,4.69396,4.6951,4.69396,4.69427,11000000.0
2008-04-21 10:50:00,4.69467,4.69467,4.69337,4.6939,16000000.0
2008-04-21 10:51:00,4.69486,4.69545,4.69364,4.6952,21000000.0
2008-04-21 10:52:00,4.69479,4.69576,4.69459,4.69544,8000000.0
2008-04-21 10:53:00,4.69514,4.69638,4.69457,4.69558,12000000.0
2008-04-21 10:54:00,4.69548,4.69753,4.69496,4.69634,16000000.0
2008-04-21 10:55:00,4.69696,4.69718,4.6958,4.69642,13000000.0
2008-04-21 10:56:00,4.69615,4.69799,4.69615,4.69698,16000000.0
2008-04-21 10:57:00,4.69642,4.69732,4.69609,4.69721,10000000.0
2008-04-21 10:58:00,4.69737,4.69792,4.69633,4.69646,12000000.0
2008-04-21 10:59:00,4.69654,4.69733,4.69611,4.69633,11000000.0
2008-04-21 11:00:00,4.69663,4.69739,4.6956,4.69739,13000000.0
2008-04-21 11:01:00,4.69619,4.69689,4.69619,4.6966,9000000.0
2008-04-21 11:02:00,4.69654,4.69736,4.69607,4.69633,8000000.0
2008-04-21 11:03:00,4.69741,4.69767,4.6967,4.69729,10000000.0
2008-04-21 11:04:00,4.69786,4.69793,4.6964,4.69716,12000000.0
2008-04-21 11:05:00,4.69695,4.69747,4.69647,4.69663,11000000.0
2008-04-21 11:06:00,4.69646,4.69845,4.69646,4.69845,8000000.0
2008-04-21 11:07:00,4.69696,4.69797,4.69696,4.69763,14000000.0
2008-04-21 11:08:00,4.69759,4.69807,4.69697,4.69698,18000000.0
2008-04-21 11:09:00,4.69788,4.69893,4.69698,4.69808,15000000.0
2008-04-21 11:10:00,4.69946,4.69992,4.698,4.69926,12000000.0
2008-04-21 11:11:00,4.69933,4.69976,4.69858,4.69944,11000000.0
2008-04-21 11:12:00,4.69992,4.70065,4.69915,4.70065,8000000.0
2008-04-21 11:13:00,4.70117,4.70269,4.69995,4.70084,15000000.0
2008-04-21 11:14:00,4.70304,4.70304,4.70061,4.70186,13000000.0
2008-04-21 11:15:00,4.7016,4.70286,4.70076,4.70215,20000000.0
2008-04-21 11:16:00,4.70204,4.70329,4.70089,4.7027,15000000.0
2008-04-21 11:17:00,4.7021,4.70369,4.70145,4.70328,18000000.0
2008-04-21 11:18:00,4.70356,4.70356,4.70134,4.70196,20000000.0
2008-04-21 11:19:00,4.70223,4.70226,4.70093,4.70226,13000000.0
2008-04-21 11:20:00,4.7024,4.7024,4.6993,4.69978,20000000.0
2008-04-21 11:21:00,4.70115,4.70115,4.69932,4.70088,18000000.0
2008-04-21 11:22:00,4.70032,4.70059,4.69805,4.6986,18000000.0
2008-04-21 11:23:00,4.69861,4.70102,4.69835,4.70053,13000000.0
2008-04-21 11:24:00,4.70028,4.70167,4.69996,4.70125,9000000.0
2008-04-21 11:25:00,4.70151,4.70151,4.70056,4.7012,8000000.0
2008-04-21 11:26:00,4.70131,4.70131,4.69993,4.70023,8000000.0
2008-04-21 11:27:00,4.70132,4.70132,4.6996,4.69997,7000000.0
2008-04-21 11:28:00,4.6983,4.6995,4.69688,4.69688,14000000.0
2008-04-21 11:29:00,4.69876,4.69876,4.6969,4.69773,16000000.0
2008-04-21 11:30:00,4.69732,4.69859,4.69716,4.69774,7000000.0
2008-04-21 11:31:00,4.69756,4.69959,4.69627,4.69642,15000000.0
2008-04-21 11:32:00,4.69678,4.69737,4.69582,4.69723,10000000.0
2008-04-21 11:33:00,4.6983,4.69839,4.6967,4.69826,8000000.0
2008-04-21 11:34:00,4.69731,4.69947,4.69731,4.69755,11000000.0
2008-04-21 11:35:00,4.69812,4.69918,4.69751,4.6984,15000000.0
2008-04-21 11:36:00,4.69823,4.69867,4.69701,4.69866,14000000.0
2008-04-21 11:37:00,4.69885,4.69893,4.69777,4.69843,11000000.0
2008-04-21 11:38:00,4.69801,4.69926,4.69781,4.69813,12000000.0
2008-04-21 11:39:00,4.69855,4.70039,4.69793,4.70039,13000000.0
2008-04-21 11:40:00,4.70038,4.70144,4.70001,4.70144,8000000.0
2008-04-21 11:41:00,4.70157,4.70185,4.69979,4.70102,13000000.0
2008-04-21 11:42:00,4.70113,4.70113,4.69985,4.70031,18000000.0
2008-04-21 11:43:00,4.69947,4.70099,4.69947,4.69992,13000000.0
2008-04-21 11:44:00,4.70051,4.70133,4.69939,4.70035,14000000.0
2008-04-21 11:45:00,4.70133,4.70143,4.69951,4.69963,12000000.0
2008-04-21 11:46:00,4.6989,4.69987,4.69763,4.69763,14000000.0
2008-04-21 11:47:00,4.69861,4.69977,4.69773,4.6978,15000000.0
2008-04-21 11:48:00,4.6981,4.69922,4.69781,4.69922,9000000.0
2008-04-21 11:49:00,4.69828,4.69919,4.69749,4.69853,14000000.0
2008-04-21 11:50:00,4.69838,4.69876,4.6979,4.69825,17000000.0
2008-04-21 11:51:00,4.69913,4.69919,4.69778,4.69809,15000000.0
2008-04-21 11:52:00,4.69753,4.6992,4.6974,4.69842,15000000.0
2008-04-21 11:53:00,4.69897,4.69956,4.69824,4.69824,14000000.0
2008-04-21 11:54:00,4.69709,4.69845,4.69698,4.69845,9000000.0
2008-04-21 11:55:00,4.6971,4.6984,4.69643,4.69793,11000000.0
2008-04-21 11:56:00,4.69649,4.69751,4.6957,4.69732,13000000.0
2008-04-21 11:57:00,4.69668,4.69668,4.69459,4.69554,13000000.0
2008-04-21 11:58:00,4.69523,4.69584,4.69422,4.69584,12000000.0
2008-04-21 11:59:00,4.69478,4.69676,4.69478,4.69676,12000000.0
2008-04-21 12:00:00,4.69537,4.69727,4.69502,4.69632,12000000.0
2008-04-21 12:01:00,4.69582,4.69716,4.69576,4.69579,22000000.0
2008-04-21 12:02:00,4.69715,4.69749,4.69563,4.69749,10000000.0
2008-04-21 12:03:00,4.69547,4.69787,4.69547,4.69632,18000000.0
2008-04-21 12:04:00,4.69699,4.69768,4.69611,4.69655,12000000.0
2008-04-21 12:05:00,4.69735,4.69779,4.6964,4.69646,15000000.0
2008-04-21 12:06:00,4.69729,4.69792,4.69667,4.6973,14000000.0
2008-04-21 12:07:00,4.69652,4.69752,4.69638,4.69693,15000000.0
2008-04-21 12:08:00,4.69648,4.6977,4.69555,4.69575,19000000.0
2008-04-21 12:09:00,4.69771,4.69771,4.69617,4.69658,12000000.0
2008-04-21 12:10:00,4.69558,4.69732,4.69503,4.69653,23000000.0
2008-04-21 12:11:00,4.69703,4.69708,4.69571,4.69624,21000000.0
2008-04-21 12:12:00,4.69518,4.69684,4.69518,4.69527,9000000.0
2008-04-21 12:13:00,4.69656,4.69705,4.69564,4.69705,13000000.0
2008-04-21 12:14:00,4.69648,4.69729,4.69593,4.69653,15000000.0
2008-04-21 12:15:00,4.69566,4.69757,4.69566,4.69572,14000000.0
2008-04-21 12:16:00,4.6973,4.69741,4.69612,4.69642,16000000.0
2008-04-21 12:17:00,4.69757,4.69757,4.69626,4.69658,13000000.0
2008-04-21 12:18:00,4.69615,4.69763,4.6961,4.69763,9000000.0
2008-04-21 12:19:00,4.69597,4.69753,4.6957,4.69648,10000000.0
2008-04-21 12:20:00,4.69526,4.69659,4.69523,4.69599,7000000.0
2008-04-21 12:21:00,4.69496,4.69622,4.69443,4.6947,13000000.0
2008-04-21 12:22:00,4.69551,4.69551,4.69432,4.69517,10000000.0
2008-04-21 12:23:00,4.69619,4.69619,4.69508,4.69535,10000000.0
2008-04-21 12:24:00,4.69586,4.69642,4.69518,4.69547,12000000.0
2008-04-21 12:25:00,4.69557,4.69624,4.69502,4.69564,12000000.0
2008-04-21 12:26:00,4.69647,4.69671,4.69528,4.69552,20000000.0
2008-04-21 12:27:00,4.69664,4.69698,4.69526,4.69686,12000000.0
2008-04-21 12:28:00,4.69591,4.69686,4.69538,4.69615,14000000.0
2008-04-21 12:29:00,4.69695,4.69695,4.69609,4.69687,10000000.0
2008-04-21 12:30:00,4.69507,4.6966,4.69482,4.6966,19000000.0
2008-04-21 12:31:00,4.69588,4.69662,4.69485,4.69624,11000000.0
2008-04-21 12:32:00,4.69408,4.69601,4.69408,4.69601,10000000.0
2008-04-21 12:33:00,4.69525,4.69591,4.6949,4.69497,15000000.0
2008-04-21 12:34:00,4.69605,4.69605,4.69468,4.69518,16000000.0
2008-04-21 12:35:00,4.69629,4.69638,4.69571,4.69582,10000000.0
2008-04-21 12:36:00,4.69522,4.69607,4.69506,4.69536,11000000.0
2008-04-21 12:37:00,4.69604,4.69604,4.69505,4.69526,10000000.0
2008-04-21 12:38:00,4.69625,4.69651,4.69472,4.69472,14000000.0
2008-04-21 12:39:00,4.69559,4.69574,4.69469,4.69533,14000000.0
2008-04-21 12:40:00,4.69493,4.69652,4.69452,4.69478,11000000.0
2008-04-21 12:41:00,4.69564,4.6965,4.6947,4.69588,12000000.0
2008-04-21 12:42:00,4.69553,4.69609,4.6942,4.6942,14000000.0
2008-04-21 12:43:00,4.6952,4.69604,4.69458,4.69528,15000000.0
2008-04-21 12:44:00,4.69422,4.69422,4.69234,4.69236,16000000.0
2008-04-21 12:45:00,4.69135,4.69333,4.69135,4.69261,10000000.0
2008-04-21 12:46:00,4.69361,4.69361,4.69201,4.69263,12000000.0
2008-04-21 12:47:00,4.69294,4.69448,4.69117,4.69149,13000000.0
2008-04-21 12:48:00,4.69198,4.69198,4.68993,4.68993,12000000.0
2008-04-21 12:49:00,4.69037,4.69183,4.69003,4.6908,14000000.0
2008-04-21 12:50:00,4.69152,4.69158,4.69063,4.69102,9000000.0
2008-04-21 12:51:00,4.69179,4.69179,4.68913,4.68918,10000000.0
2008-04-21 12:52:00,4.6901,4.6901,4.68608,4.68608,22000000.0
2008-04-21 12:53:00,4.68757,4.68793,4.68613,4.68761,14000000.0
2008-04-21 12:54:00,4.68553,4.68785,4.68539,4.68677,13000000.0
2008-04-21 12:55:00,4.68719,4.68795,4.68586,4.68698,21000000.0
2008-04-21 12:56:00,4.68779,4.68842,4.68692,4.68842,18000000.0
2008-04-21 12:57:00,4.68739,4.6888,4.68662,4.68872,7000000.0
2008-04-21 12:58:00,4.68803,4.68803,4.68657,4.68657,12000000.0
2008-04-21 12:59:00,4.68735,4.68928,4.68701,4.68928,18000000.0
2008-04-21 13:00:00,4.68776,4.68918,4.68636,4.68668,14000000.0
2008-04-21 13:01:00,4.68862,4.689,4.68707,4.68851,11000000.0
2008-04-21 13:02:00,4.689,4.68953,4.68778,4.68822,15000000.0
2008-04-21 13:03:00,4.68856,4.68867,4.68712,4.68735,15000000.0
2008-04-21 13:04:00,4.68731,4.68791,4.68644,4.68791,16000000.0
2008-04-21 13:05:00,4.68567,4.6864,4.68447,4.68515,9000000.0
2008-04-21 13:06:00,4.68436,4.68436,4.68054,4.68137,13000000.0
2008-04-21 13:07:00,4.68194,4.68259,4.68024,4.68211,13000000.0
2008-04-21 13:08:00,4.68209,4.68292,4.68174,4.68206,10000000.0
2008-04-21 13:09:00,4.68356,4.68356,4.68174,4.68348,15000000.0
2008-04-21 13:10:00,4.68262,4.68294,4.68135,4.68247,12000000.0
2008-04-21 13:11:00,4.68332,4.68363,4.68196,4.68363,12000000.0
2008-04-21 13:12:00,4.68396,4.68425,4.68273,4.684,12000000.0
2008-04-21 13:13:00,4.68372,4.68479,4.68301,4.68432,11000000.0
2008-04-21 13:14:00,4.68305,4.6852,4.68295,4.6852,9000000.0
2008-04-21 13:15:00,4.68399,4.68615,4.68399,4.68495,15000000.0
2008-04-21 13:16:00,4.68456,4.68562,4.68368,4.68479,15000000.0
2008-04-21 13:17:00,4.68566,4.68566,4.68417,4.68417,17000000.0
2008-04-21 13:18:00,4.68498,4.68572,4.68429,4.68491,15000000.0
2008-04-21 13:19:00,4.68489,4.68587,4.6842,4.68533,15000000.0
2008-04-21 13:20:00,4.68523,4.68607,4.68423,4.68455,19000000.0
2008-04-21 13:21:00,4.68453,4.68561,4.68422,4.68561,10000000.0
2008-04-21 13:22:00,4.68579,4.68618,4.68494,4.68497,8000000.0
2008-04-21 13:23:00,4.68677,4.68677,4.68525,4.68622,15000000.0
2008-04-21 13:24:00,4.68539,4.68626,4.6844,4.6844,11000000.0
2008-04-21 13:25:00,4.6853,4.68535,4.68404,4.68535,9000000.0
2008-04-21 13:26:00,4.68509,4.68509,4.68403,4.68452,8000000.0
2008-04-21 13:27:00,4.68318,4.68524,4.68318,4.68437,15000000.0
2008-04-21 13:28:00,4.68439,4.68534,4.68308,4.68522,17000000.0
2008-04-21 13:29:00,4.68624,4.68624,4.68508,4.68624,11000000.0
2008-04-21 13:30:00,4.68524,4.68636,4.68424,4.68602,21000000.0
2008-04-21 13:31:00,4.68588,4.68625,4.68508,4.68508,11000000.0
2008-04-21 13:32:00,4.68586,4.68665,4.68562,4.68609,10000000.0
2008-04-21 13:33:00,4.68687,4.68726,4.68509,4.68509,8000000.0
2008-04-21 13:34:00,4.68587,4.68617,4.68423,4.68529,15000000.0
2008-04-21 13:35:00,4.68576,4.68682,4.68515,4.68682,13000000.0
2008-04-21 13:36:00,4.68611,4.68611,4.68487,4.68487,11000000.0
2008-04-21 13:37:00,4.68603,4.68603,4.68437,4.68568,8000000.0
2008-04-21 13:38:00,4.68531,4.68552,4.68483,4.68516,13000000.0
2008-04-21 13:39:00,4.68585,4.68755,4.68515,4.68755,7000000.0
2008-04-21 13:40:00,4.68769,4.68769,4.68543,4.68543,12000000.0
2008-04-21 13:41:00,4.68587,4.687,4.68509,4.6859,15000000.0
2008-04-21 13:42:00,4.68764,4.68764,4.68588,4.68708,22000000.0
2008-04-21 13:43:00,4.68745,4.68745,4.68566,4.68631,13000000.0
2008-04-21 13:44:00,4.68708,4.68741,4.68592,4.68642,14000000.0
2008-04-21 13:45:00,4.68661,4.68661,4.6848,4.68568,7000000.0
2008-04-21 13:46:00,4.68478,4.68547,4.68401,4.68431,11000000.0
2008-04-21 13:47:00,4.6843,4.68596,4.6843,4.68526,11000000.0
2008-04-21 13:48:00,4.68564,4.68564,4.68406,4.68532,14000000.0
2008-04-21 13:49:00,4.68513,4.68536,4.68402,4.68466,13000000.0
2008-04-21 13:50:00,4.68549,4.68589,4.68461,4.68461,12000000.0
2008-04-21 13:51:00,4.68575,4.68626,4.68489,4.68577,11000000.0
2008-04-21 13:52:00,4.68652,4.68652,4.68513,4.6865,9000000.0
2008-04-21 13:53:00,4.68504,4.68642,4.68504,4.6856,11000000.0
2008-04-21 13:54:00,4.6851,4.6862,4.6851,4.6855,17000000.0
2008-04-21 13:55:00,4.68555,4.68645,4.68534,4.68645,22000000.0
2008-04-21 13:56:00,4.68619,4.68619,4.68417,4.68477,13000000.0
2008-04-21 13:57:00,4.68516,4.68584,4.68389,4.68558,19000000.0
2008-04-21 13:58:00,4.68513,4.6856,4.68416,4.68532,11000000.0
2008-04-21 13:59:00,4.68403,4.68529,4.68397,4.68457,7000000.0
2008-04-21 14:00:00,4.68627,4.68643,4.6847,4.68498,9000000.0
2008-04-21 14:01:00,4.68473,4.68599,4.68459,4.68574,7000000.0
2008-04-21 14:02:00,4.68593,4.68658,4.68499,4.68604,13000000.0
2008-04-21 14:03:00,4.68604,4.68635,4.68503,4.68511,17000000.0
2008-04-21 14:04:00,4.6864,4.6869,4.68534,4.6869,13000000.0
2008-04-21 14:05:00,4.6857,4.6864,4.68541,4.68581,8000000.0
2008-04-21 14:06:00,4.68614,4.68614,4.68472,4.68584,10000000.0
2008-04-21 14:07:00,4.68464,4.68544,4.68464,4.6848,10000000.0
2008-04-21 14:08:00,4.68545,4.68598,4.68419,4.68571,14000000.0
2008-04-21 14:09:00,4.68566,4.68649,4.68531,4.68579,16000000.0
2008-04-21 14:10:00,4.68571,4.68648,4.68505,4.68573,12000000.0
2008-04-21 14:11:00,4.68628,4.68685,4.68462,4.68581,14000000.0
2008-04-21 14:12:00,4.68625,4.68718,4.68534,4.68661,13000000.0
2008-04-21 14:13:00,4.68607,4.68736,4.68593,4.68694,11000000.0
2008-04-21 14:14:00,4.68644,4.68734,4.68548,4.68734,14000000.0
2008-04-21 14:15:00,4.6867,4.68686,4.68621,4.68683,11000000.0
2008-04-21 14:16:00,4.68669,4.68782,4.68613,4.68666,11000000.0
2008-04-21 14:17:00,4.6879,4.68799,4.68625,4.68671,14000000.0
2008-04-21 14:18:00,4.68706,4.68754,4.68632,4.68688,11000000.0
2008-04-21 14:19:00,4.68717,4.68733,4.68608,4.68726,8000000.0
2008-04-21 14:20:00,4.68616,4.68766,4.68616,4.68736,10000000.0
2008-04-21 14:21:00,4.68661,4.68806,4.68644,4.68741,14000000.0
2008-04-21 14:22:00,4.68662,4.68806,4.6866,4.68794,17000000.0
2008-04-21 14:23:00,4.68791,4.68798,4.68698,4.68769,8000000.0
2008-04-21 14:24:00,4.68774,4.68774,4.68601,4.68601,16000000.0
2008-04-21 14:25:00,4.68634,4.68691,4.68445,4.68471,11000000.0
2008-04-21 14:26:00,4.68311,4.68455,4.68311,4.68445,14000000.0
2008-04-21 14:27:00,4.68318,4.68412,4.68318,4.68338,8000000.0
2008-04-21 14:28:00,4.68409,4.6844,4.68313,4.68366,11000000.0
2008-04-21 14:29:00,4.68278,4.68389,4.68223,4.68242,11000000.0
2008-04-21 14:30:00,4.68295,4.68371,4.68166,4.68234,14000000.0
2008-04-21 14:31:00,4.68309,4.68327,4.6819,4.68327,15000000.0
2008-04-21 14:32:00,4.68325,4.68325,4.68094,4.68267,9000000.0
2008-04-21 14:33:00,4.68232,4.68286,4.68108,4.68263,12000000.0
2008-04-21 14:34:00,4.68162,4.68208,4.68023,4.68067,12000000.0
2008-04-21 14:35:00,4.67995,4.68138,4.67803,4.67803,18000000.0
2008-04-21 14:36:00,4.67891,4.6792,4.67714,4.67733,12000000.0
2008-04-21 14:37:00,4.67834,4.67864,4.67695,4.67805,12000000.0
2008-04-21 14:38:00,4.67742,4.67774,4.67595,4.67685,24000000.0
2008-04-21 14:39:00,4.67898,4.67917,4.67772,4.67885,12000000.0
2008-04-21 14:40:00,4.67805,4.67832,4.67652,4.6776,15000000.0
2008-04-21 14:41:00,4.67585,4.67585,4.67229,4.67412,17000000.0
2008-04-21 14:42:00,4.6743,4.67447,4.67282,4.67429,15000000.0
2008-04-21 14:43:00,4.67424,4.67568,4.67338,4.67568,9000000.0
2008-04-21 14:44:00,4.67569,4.67641,4.67495,4.67641,7000000.0
2008-04-21 14:45:00,4.67659,4.67663,4.67523,4.67566,17000000.0
2008-04-21 14:46:00,4.67641,4.67723,4.67504,4.67604,14000000.0
2008-04-21 14:47:00,4.67639,4.67761,4.67591,4.67686,16000000.0
2008-04-21 14:48:00,4.67696,4.6771,4.67549,4.67549,12000000.0
2008-04-21 14:49:00,4.67688,4.67718,4.67572,4.67609,20000000.0
2008-04-21 14:50:00,4.67727,4.67744,4.67589,4.67614,12000000.0
2008-04-21 14:51:00,4.67575,4.67644,4.67473,4.67601,12000000.0
2008-04-21 14:52:00,4.67676,4.67696,4.67436,4.67606,22000000.0
2008-04-21 14:53:00,4.67561,4.6772,4.67549,4.6772,17000000.0
2008-04-21 14:54:00,4.67777,4.67868,4.67666,4.67868,14000000.0
2008-04-21 14:55:00,4.6773,4.67874,4.6773,4.6784,20000000.0
2008-04-21 14:56:00,4.67905,4.67938,4.67723,4.67723,22000000.0
2008-04-21 14:57:00,4.67917,4.67917,4.67745,4.67825,10000000.0
2008-04-21 14:58:00,4.67762,4.67979,4.67762,4.67903,17000000.0
2008-04-21 14:59:00,4.68016,4.68022,4.67867,4.68007,12000000.0
2008-04-21 15:00:00,4.68031,4.68031,4.67818,4.67818,14000000.0
2008-04-21 15:01:00,4.67811,4.67945,4.67791,4.67821,16000000.0
2008-04-21 15:02:00,4.67921,4.67928,4.67766,4.67927,13000000.0
2008-04-21 15:03:00,4.6788,4.67987,4.67815,4.67987,7000000.0
2008-04-21 15:04:00,4.67976,4.67976,4.67813,4.679,12000000.0
2008-04-21 15:05:00,4.67959,4.67959,4.678,4.678,20000000.0
2008-04-21 15:06:00,4.67898,4.67961,4.67812,4.67961,9000000.0
2008-04-21 15:07:00,4.6799,4.68073,4.67928,4.67993,9000000.0
2008-04-21 15:08:00,4.68078,4.68145,4.67932,4.68145,14000000.0
2008-04-21 15:09:00,4.68133,4.68133,4.679,4.67979,14000000.0
2008-04-21 15:10:00,4.67895,4.6802,4.67861,4.67924,15000000.0
2008-04-21 15:11:00,4.6795,4.6795,4.67732,4.67732,10000000.0
2008-04-21 15:12:00,4.67799,4.67887,4.67772,4.67778,10000000.0
2008-04-21 15:13:00,4.67931,4.67943,4.67742,4.67943,20000000.0
2008-04-21 15:14:00,4.67953,4.68052,4.67924,4.67928,10000000.0
2008-04-21 15:15:00,4.68112,4.68112,4.67983,4.68067,13000000.0
2008-04-21 15:16:00,4.68053,4.68098,4.6796,4.68041,11000000.0
2008-04-21 15:17:00,4.67974,4.68105,4.67923,4.68104,17000000.0
2008-04-21 15:18:00,4.68141,4.68141,4.67916,4.68093,11000000.0
2008-04-21 15:19:00,4.68104,4.68144,4.67952,4.68144,18000000.0
2008-04-21 15:20:00,4.68074,4.68106,4.67988,4.68061,14000000.0
2008-04-21 15:21:00,4.6811,4.68113,4.6795,4.67998,15000000.0
2008-04-21 15:22:00,4.67991,4.68123,4.67991,4.68059,8000000.0
2008-04-21 15:23:00,4.68025,4.68124,4.67953,4.67953,15000000.0
2008-04-21 15:24:00,4.68048,4.68048,4.67914,4.67986,12000000.0
2008-04-21 15:25:00,4.67948,4.67948,4.67774,4.67815,12000000.0
2008-04-21 15:26:00,4.67898,4.67991,4.67824,4.6788,15000000.0
2008-04-21 15:27:00,4.67902,4.67904,4.67757,4.67778,12000000.0
2008-04-21 15:28:00,4.67787,4.67934,4.67787,4.67934,12000000.0
2008-04-21 15:29:00,4.67908,4.67908,4.67775,4.67852,10000000.0
2008-04-21 15:30:00,4.67839,4.67873,4.67727,4.67745,12000000.0
2008-04-21 15:31:00,4.6788,4.67964,4.67751,4.67945,19000000.0
2008-04-21 15:32:00,4.67723,4.67889,4.67711,4.67876,7000000.0
2008-04-21 15:33:00,4.67944,4.67954,4.67829,4.67954,7000000.0
2008-04-21 15:34:00,4.6793,4.68034,4.67809,4.67813,12000000.0
2008-04-21 15:35:00,4.67934,4.67973,4.6787,4.67973,17000000.0
2008-04-21 15:36:00,4.67958,4.68029,4.67908,4.68029,11000000.0
2008-04-21 15:37:00,4.67991,4.68005,4.67869,4.67869,14000000.0
2008-04-21 15:38:00,4.6802,4.6802,4.67769,4.6785,20000000.0
2008-04-21 15:39:00,4.67805,4.68011,4.67774,4.67996,8000000.0
2008-04-21 15:40:00,4.67942,4.68109,4.6791,4.68109,11000000.0
2008-04-21 15:41:00,4.68087,4.68087,4.67882,4.67898,10000000.0
2008-04-21 15:42:00,4.68,4.68011,4.67864,4.67943,13000000.0
2008-04-21 15:43:00,4.68017,4.68186,4.67928,4.68186,14000000.0
2008-04-21 15:44:00,4.68268,4.68301,4.68127,4.68173,8000000.0
2008-04-21 15:45:00,4.6816,4.68252,4.68158,4.68245,10000000.0
2008-04-21 15:46:00,4.68274,4.68274,4.68117,4.68238,12000000.0
2008-04-21 15:47:00,4.6828,4.683,4.68151,4.68242,18000000.0
2008-04-21 15:48:00,4.68199,4.68376,4.6818,4.68376,9000000.0
2008-04-21 15:49:00,4.68362,4.68383,4.68199,4.68244,14000000.0
2008-04-21 15:50:00,4.68245,4.6839,4.68232,4.68352,18000000.0
2008-04-21 15:51:00,4.68318,4.68421,4.68224,4.68421,8000000.0
2008-04-21 15:52:00,4.68359,4.68384,4.68173,4.68288,11000000.0
2008-04-21 15:53:00,4.68311,4.68311,4.68119,4.68273,15000000.0
2008-04-21 15:54:00,4.68226,4.68295,4.68174,4.68256,9000000.0
2008-04-21 15:55:00,4.68383,4.68389,4.68214,4.6826,9000000.0
2008-04-21 15:56:00,4.68246,4.68308,4.68188,4.68302,11000000.0
2008-04-21 15:57:00,4.68321,4.68321,4.68097,4.68225,15000000.0
2008-04-21 15:58:00,4.68274,4.68284,4.68168,4.68199,13000000.0
2008-04-21 15:59:00,4.68205,4.68311,4.68128,4.68159,15000000.0
2008-04-21 16:00:00,4.68263,4.68263,4.68055,4.68058,11000000.0
2008-04-21 16:01:00,4.68028,4.68072,4.67929,4.68072,14000000.0
2008-04-21 16:02:00,4.68078,4.6814,4.67982,4.6807,11000000.0
2008-04-21 16:03:00,4.68023,4.68023,4.67822,4.67889,8000000.0
2008-04-21 16:04:00,4.67781,4.67844,4.67723,4.67723,8000000.0
2008-04-21 16:05:00,4.67854,4.67896,4.67766,4.67855,8000000.0
2008-04-21 16:06:00,4.67735,4.67833,4.67624,4.67833,16000000.0
2008-04-21 16:07:00,4.67843,4.67904,4.6774,4.67826,18000000.0
2008-04-21 16:08:00,4.67944,4.6798,4.67795,4.67889,14000000.0
2008-04-21 16:09:00,4.6778,4.67982,4.6778,4.67854,12000000.0
2008-04-21 16:10:00,4.67794,4.67935,4.67773,4.67793,10000000.0
2008-04-21 16:11:00,4.6789,4.6789,4.67764,4.67806,13000000.0
2008-04-21 16:12:00,4.67901,4.67901,4.67796,4.67891,16000000.0
2008-04-21 16:13:00,4.67746,4.6789,4.67746,4.67788,7000000.0
2008-04-21 16:14:00,4.67847,4.67965,4.67842,4.67965,16000000.0
2008-04-21 16:15:00,4.67894,4.68012,4.67848,4.67871,15000000.0
2008-04-21 16:16:00,4.67797,4.67922,4.67657,4.67761,17000000.0
2008-04-21 16:17:00,4.67641,4.67802,4.67621,4.67668,10000000.0
2008-04-21 16:18:00,4.67728,4.67809,4.67695,4.67729,10000000.0
2008-04-21 16:19:00,4.67681,4.67844,4.67671,4.67842,12000000.0
2008-04-21 16:20:00,4.67672,4.67782,4.67563,4.67705,11000000.0
2008-04-21 16:21:00,4.67622,4.67663,4.67504,4.67567,8000000.0
2008-04-21 16:22:00,4.67492,4.67559,4.67397,4.67512,16000000.0
2008-04-21 16:23:00,4.67423,4.67591,4.67423,4.67591,11000000.0
2008-04-21 16:24:00,4.6754,4.67627,4.67463,4.67625,14000000.0
2008-04-21 16:25:00,4.67592,4.67592,4.67406,4.67416,13000000.0
2008-04-21 16:26:00,4.67351,4.67515,4.67316,4.67515,16000000.0
2008-04-21 16:27:00,4.67561,4.67632,4.67395,4.67395,20000000.0
2008-04-21 16:28:00,4.67587,4.67591,4.67365,4.67365,12000000.0
2008-04-21 16:29:00,4.67424,4.6749,4.67357,4.67357,13000000.0
2008-04-21 16:30:00,4.67534,4.67583,4.67414,4.67422,17000000.0
2008-04-21 16:31:00,4.67581,4.67581,4.67399,4.67423,13000000.0
2008-04-21 16:32:00,4.67461,4.67575,4.67423,4.67575,10000000.0
2008-04-21 16:33:00,4.67501,4.6773,4.67501,4.67724,15000000.0
2008-04-21 16:34:00,4.67678,4.67749,4.67575,4.67659,9000000.0
2008-04-21 16:35:00,4.67666,4.67784,4.6765,4.6771,18000000.0
2008-04-21 16:36:00,4.6783,4.67864,4.67681,4.67681,8000000.0
2008-04-21 16:37:00,4.67679,4.67897,4.67679,4.67863,22000000.0
2008-04-21 16:38:00,4.67954,4.67981,4.67814,4.67937,14000000.0
2008-04-21 16:39:00,4.67777,4.67974,4.67764,4.67938,14000000.0
2008-04-21 16:40:00,4.67957,4.67957,4.67763,4.67796,17000000.0
2008-04-21 16:41:00,4.67867,4.67988,4.67824,4.67912,9000000.0
2008-04-21 16:42:00,4.67871,4.68041,4.67871,4.67946,13000000.0
2008-04-21 16:43:00,4.68104,4.68104,4.67898,4.67898,13000000.0
2008-04-21 16:44:00,4.68102,4.68102,4.67901,4.6808,11000000.0
2008-04-21 16:45:00,4.67985,4.68045,4.67886,4.67886,18000000.0
2008-04-21 16:46:00,4.68006,4.68052,4.6789,4.6805,11000000.0
2008-04-21 16:47:00,4.6792,4.68153,4.6792,4.68044,15000000.0
2008-04-21 16:48:00,4.68094,4.681,4.67992,4.68017,7000000.0
2008-04-21 16:49:00,4.68104,4.68142,4.6797,4.6813,16000000.0
2008-04-21 16:50:00,4.68103,4.68128,4.68046,4.68064,9000000.0
2008-04-21 16:51:00,4.6813,4.68173,4.68001,4.68075,22000000.0
2008-04-21 16:52:00,4.68165,4.68176,4.6803,4.68139,11000000.0
2008-04-21 16:53:00,4.68121,4.68121,4.67912,4.67975,12000000.0
2008-04-21 16:54:00,4.67996,4.68108,4.67943,4.68088,17000000.0
2008-04-21 16:55:00,4.68104,4.6818,4.67925,4.68079,15000000.0
2008-04-21 16:56:00,4.68018,4.68168,4.68018,4.68109,11000000.0
2008-04-21 16:57:00,4.68133,4.68195,4.68082,4.68096,8000000.0
2008-04-21 16:58:00,4.68108,4.68221,4.68058,4.68094,12000000.0
2008-04-21 16:59:00,4.68214,4.68214,4.68037,4.68126,15000000.0
2008-04-21 17:00:00,4.68185,4.68185,4.67957,4.68099,10000000.0
2008-04-21 17:01:00,4.68123,4.68177,4.68037,4.68107,10000000.0
2008-04-21 17:02:00,4.68083,4.68204,4.68057,4.68204,8000000.0
2008-04-21 17:03:00,4.68201,4.68201,4.68093,4.68178,11000000.0
2008-04-21 17:04:00,4.6816,4.68184,4.68078,4.68184,10000000.0
2008-04-21 17:05:00,4.68106,4.6818,4.6805,4.68167,18000000.0
2008-04-21 17:06:00,4.68135,4.68186,4.68051,4.68133,9000000.0
2008-04-21 17:07:00,4.6815,4.6825,4.68063,4.68231,20000000.0
2008-04-21 17:08:00,4.68319,4.68327,4.68099,4.68221,11000000.0
2008-04-21 17:09:00,4.68173,4.68187,4.68097,4.68182,14000000.0
2008-04-21 17:10:00,4.68201,4.68231,4.68109,4.6823,10000000.0
2008-04-21 17:11:00,4.68253,4.68366,4.68188,4.68366,12000000.0
2008-04-21 17:12:00,4.68242,4.68454,4.68222,4.68359,7000000.0
2008-04-21 17:13:00,4.68448,4.68462,4.68358,4.68411,13000000.0
2008-04-21 17:14:00,4.68433,4.68557,4.68393,4.68442,13000000.0
2008-04-21 17:15:00,4.68396,4.68538,4.68339,4.68525,12000000.0
2008-04-21 17:16:00,4.6845,4.6845,4.6825,4.6825,13000000.0
2008-04-21 17:17:00,4.68279,4.68464,4.68256,4.68378,12000000.0
2008-04-21 17:18:00,4.68402,4.68547,4.68372,4.68472,15000000.0
2008-04-21 17:19:00,4.68571,4.68681,4.68447,4.68681,10000000.0
2008-04-21 17:20:00,4.68675,4.68823,4.6849,4.68753,13000000.0
2008-04-21 17:21:00,4.68696,4.68854,4.68629,4.68695,17000000.0
2008-04-21 17:22:00,4.6883,4.68972,4.68735,4.68808,15000000.0
2008-04-21 17:23:00,4.68819,4.69028,4.68819,4.68901,10000000.0
2008-04-21 17:24:00,4.69084,4.69308,4.68977,4.6912,17000000.0
2008-04-21 17:25:00,4.69013,4.69143,4.68951,4.69056,11000000.0
2008-04-21 17:26:00,4.69125,4.69138,4.68911,4.6902,12000000.0
2008-04-21 17:27:00,4.6905,4.69231,4.69021,4.69132,9000000.0
2008-04-21 17:28:00,4.6907,4.69218,4.69006,4.69185,16000000.0
2008-04-21 17:29:00,4.69016,4.6917,4.69016,4.69133,9000000.0
2008-04-21 17:30:00,4.69069,4.69138,4.68978,4.69103,11000000.0
2008-04-21 17:31:00,4.69097,4.69097,4.68925,4.69083,13000000.0
2008-04-21 17:32:00,4.68918,4.69046,4.6882,4.68908,13000000.0
2008-04-21 17:33:00,4.68889,4.68935,4.68778,4.68869,11000000.0
2008-04-21 17:34:00,4.68981,4.68997,4.68838,4.68975,12000000.0
2008-04-21 17:35:00,4.68937,4.69021,4.68839,4.6889,13000000.0
2008-04-21 17:36:00,4.69058,4.6916,4.68945,4.6916,14000000.0
2008-04-21 17:37:00,4.69161,4.69213,4.69115,4.69115,10000000.0
2008-04-21 17:38:00,4.69189,4.69277,4.6914,4.69277,7000000.0
2008-04-21 17:39:00,4.69123,4.69278,4.69048,4.69146,16000000.0
2008-04-21 17:40:00,4.69033,4.69134,4.68945,4.68945,17000000.0
2008-04-21 17:41:00,4.69001,4.69065,4.68928,4.68999,16000000.0
2008-04-21 17:42:00,4.69013,4.69013,4.68871,4.68871,16000000.0
2008-04-21 17:43:00,4.68901,4.6907,4.68871,4.6907,17000000.0
2008-04-21 17:44:00,4.69035,4.69112,4.68963,4.69053,8000000.0
2008-04-21 17:45:00,4.69128,4.69128,4.6891,4.68996,11000000.0
2008-04-21 17:46:00,4.68927,4.69014,4.68874,4.68943,9000000.0
2008-04-21 17:47:00,4.68956,4.69061,4.68891,4.69003,19000000.0
2008-04-21 17:48:00,4.68918,4.69071,4.68918,4.69048,16000000.0
2008-04-21 17:49:00,4.69069,4.69072,4.68897,4.69068,15000000.0
2008-04-21 17:50:00,4.69067,4.69139,4.68974,4.69139,11000000.0
2008-04-21 17:51:00,4.69111,4.69171,4.69052,4.69143,9000000.0
2008-04-21 17:52:00,4.69133,4.69214,4.69079,4.69093,11000000.0
2008-04-21 17:53:00,4.69111,4.69179,4.69018,4.69177,9000000.0
2008-04-21 17:54:00,4.6909,4.69149,4.68992,4.68992,10000000.0
2008-04-21 17:55:00,4.69094,4.69117,4.68907,4.69015,10000000.0
2008-04-21 17:56:00,4.68865,4.68959,4.68812,4.68876,16000000.0
2008-04-21 17:57:00,4.68958,4.69028,4.68881,4.68956,14000000.0
2008-04-21 17:58:00,4.69011,4.69137,4.68958,4.69137,24000000.0
2008-04-21 17:59:00,4.69131,4.69204,4.6905,4.69178,11000000.0
2008-04-21 18:00:00,4.69076,4.69163,4.68954,4.68954,10000000.0
2008-04-21 18:01:00,4.68959,4.68959,4.68665,4.6883,14000000.0
2008-04-21 18:02:00,4.6868,4.68937,4.68677,4.68937,12000000.0
2008-04-21 18:03:00,4.68801,4.69087,4.68769,4.68983,17000000.0
2008-04-21 18:04:00,4.68868,4.6905,4.68864,4.69004,15000000.0
2008-04-21 18:05:00,4.69017,4.69017,4.68907,4.68975,15000000.0
2008-04-21 18:06:00,4.68926,4.6911,4.68898,4.68925,15000000.0
2008-04-21 18:07:00,4.69094,4.69115,4.68974,4.68974,16000000.0
2008-04-21 18:08:00,4.69076,4.69088,4.68902,4.69058,16000000.0
2008-04-21 18:09:00,4.68956,4.69012,4.68893,4.69012,12000000.0
2008-04-21 18:10:00,4.68842,4.68964,4.68777,4.68906,17000000.0
2008-04-21 18:11:00,4.68869,4.68869,4.68715,4.68867,16000000.0
2008-04-21 18:12:00,4.68804,4.68936,4.68804,4.68914,13000000.0
2008-04-21 18:13:00,4.68937,4.68944,4.68805,4.68944,17000000.0
2008-04-21 18:14:00,4.68811,4.69021,4.68811,4.69021,13000000.0
2008-04-21 18:15:00,4.69049,4.69055,4.68896,4.68974,13000000.0
2008-04-21 18:16:00,4.68873,4.69024,4.68873,4.69024,15000000.0
2008-04-21 18:17:00,4.68959,4.69084,4.68959,4.69071,16000000.0
2008-04-21 18:18:00,4.69026,4.6913,4.68972,4.69125,18000000.0
2008-04-21 18:19:00,4.69066,4.69119,4.69008,4.69057,12000000.0
2008-04-21 18:20:00,4.69015,4.69156,4.68991,4.69145,16000000.0
2008-04-21 18:21:00,4.69142,4.69167,4.68979,4.69105,19000000.0
2008-04-21 18:22:00,4.69191,4.69191,4.69029,4.69086,20000000.0
2008-04-21 18:23:00,4.69124,4.69144,4.69021,4.69094,16000000.0
2008-04-21 18:24:00,4.69061,4.69259,4.69046,4.69259,14000000.0
2008-04-21 18:25:00,4.69294,4.69316,4.69118,4.69219,18000000.0
2008-04-21 18:26:00,4.69179,4.69179,4.69052,4.69175,9000000.0
2008-04-21 18:27:00,4.69211,4.69211,4.69022,4.6908,16000000.0
2008-04-21 18:28:00,4.69056,4.69158,4.69014,4.69158,11000000.0
2008-04-21 18:29:00,4.69153,4.69206,4.69016,4.69126,15000000.0
2008-04-21 18:30:00,4.69147,4.69214,4.6909,4.69156,14000000.0
2008-04-21 18:31:00,4.69162,4.69204,4.69005,4.69005,19000000.0
2008-04-21 18:32:00,4.69009,4.69213,4.69009,4.69197,13000000.0
2008-04-21 18:33:00,4.69181,4.69234,4.69117,4.69146,13000000.0
2008-04-21 18:34:00,4.69055,4.69193,4.6904,4.69125,9000000.0
2008-04-21 18:35:00,4.69115,4.69207,4.68993,4.68993,14000000.0
2008-04-21 18:36:00,4.69135,4.69135,4.69009,4.69033,12000000.0
2008-04-21 18:37:00,4.69118,4.69118,4.68994,4.69042,13000000.0
2008-04-21 18:38:00,4.69071,4.69099,4.68938,4.69037,17000000.0
2008-04-21 18:39:00,4.6896,4.69092,4.6896,4.69048,18000000.0
2008-04-21 18:40:00,4.68953,4.69046,4.68909,4.68976,14000000.0
2008-04-21 18:41:00,4.69078,4.69095,4.68918,4.69028,18000000.0
2008-04-21 18:42:00,4.69007,4.69123,4.68957,4.69123,14000000.0
2008-04-21 18:43:00,4.68997,4.69212,4.68997,4.69098,14000000.0
2008-04-21 18:44:00,4.69054,4.69196,4.69054,4.69062,12000000.0
2008-04-21 18:45:00,4.69198,4.69198,4.69012,4.69083,17000000.0
2008-04-21 18:46:00,4.69147,4.69208,4.69069,4.69124,15000000.0
2008-04-21 18:47:00,4.69084,4.69146,4.68944,4.69109,16000000.0
2008-04-21 18:48:00,4.6894,4.69122,4.6894,4.69122,11000000.0
2008-04-21 18:49:00,4.69162,4.69181,4.69036,4.6914,8000000.0
2008-04-21 18:50:00,4.69132,4.69132,4.6901,4.6913,16000000.0
2008-04-21 18:51:00,4.69061,4.6908,4.68918,4.69042,19000000.0
2008-04-21 18:52:00,4.69108,4.69127,4.68949,4.68973,10000000.0
2008-04-21 18:53:00,4.68876,4.68982,4.68818,4.68818,10000000.0
2008-04-21 18:54:00,4.68984,4.6899,4.68873,4.6899,11000000.0
2008-04-21 18:55:00,4.68891,4.68964,4.6886,4.68896,8000000.0
2008-04-21 18:56:00,4.69017,4.69017,4.68855,4.68863,16000000.0
2008-04-21 18:57:00,4.69007,4.69013,4.68849,4.68887,8000000.0
2008-04-21 18:58:00,4.689,4.68963,4.68812,4.68923,13000000.0
2008-04-21 18:59:00,4.6898,4.69127,4.68919,4.69006,17000000.0
2008-04-21 19:00:00,4.69184,4.69206,4.69058,4.69155,13000000.0
2008-04-21 19:01:00,4.69074,4.69174,4.68948,4.69174,12000000.0
2008-04-21 19:02:00,4.69169,4.69178,4.68971,4.69079,16000000.0
2008-04-21 19:03:00,4.69141,4.69201,4.69061,4.69187,17000000.0
2008-04-21 19:04:00,4.69113,4.69301,4.69113,4.69257,12000000.0
2008-04-21 19:05:00,4.69192,4.69332,4.69192,4.69318,17000000.0
2008-04-21 19:06:00,4.69206,4.69318,4.69198,4.69318,7000000.0
2008-04-21 19:07:00,4.69184,4.69428,4.69184,4.69394,20000000.0
2008-04-21 19:08:00,4.693,4.6934,4.69226,4.69275,21000000.0
2008-04-21 19:09:00,4.69257,4.6933,4.69147,4.69244,16000000.0
2008-04-21 19:10:00,4.69243,4.69243,4.6907,4.69128,14000000.0
2008-04-21 19:11:00,4.69101,4.69215,4.69069,4.69157,12000000.0
2008-04-21 19:12:00,4.69155,4.69367,4.69155,4.69339,18000000.0
2008-04-21 19:13:00,4.69282,4.6947,4.69263,4.69334,14000000.0
2008-04-21 19:14:00,4.69292,4.69336,4.69171,4.69171,18000000.0
2008-04-21 19:15:00,4.69202,4.69256,4.6914,4.69169,9000000.0
2008-04-21 19:16:00,4.69157,4.69326,4.69157,4.69229,12000000.0
2008-04-21 19:17:00,4.69115,4.6925,4.69065,4.69228,14000000.0
2008-04-21 19:18:00,4.69104,4.69237,4.69086,4.69181,16000000.0
2008-04-21 19:19:00,4.69149,4.6919,4.69091,4.69091,7000000.0
2008-04-21 19:20:00,4.69195,4.69217,4.69152,4.69217,8000000.0
2008-04-21 19:21:00,4.69162,4.69203,4.69101,4.69203,18000000.0
2008-04-21 19:22:00,4.69208,4.69208,4.69061,4.69193,9000000.0
2008-04-21 19:23:00,4.69077,4.6921,4.69075,4.69146,10000000.0
2008-04-21 19:24:00,4.69106,4.69221,4.6907,4.6907,11000000.0
2008-04-21 19:25:00,4.69046,4.69184,4.69046,4.69155,17000000.0
2008-04-21 19:26:00,4.69231,4.69235,4.69072,4.69173,11000000.0
2008-04-21 19:27:00,4.69003,4.69055,4.68909,4.68973,13000000.0
2008-04-21 19:28:00,4.69064,4.69118,4.68973,4.68973,10000000.0
2008-04-21 19:29:00,4.6908,4.69113,4.68984,4.69034,11000000.0
2008-04-21 19:30:00,4.69005,4.69059,4.68934,4.69033,12000000.0
2008-04-21 19:31:00,4.69055,4.69097,4.68968,4.69055,8000000.0
2008-04-21 19:32:00,4.69118,4.6917,4.69099,4.69099,11000000.0
2008-04-21 19:33:00,4.691,4.69167,4.69039,4.69094,13000000.0
2008-04-21 19:34:00,4.69201,4.69203,4.69031,4.69188,12000000.0
2008-04-21 19:35:00,4.69057,4.69113,4.69009,4.69068,13000000.0
2008-04-21 19:36:00,4.69121,4.69208,4.69038,4.69143,12000000.0
2008-04-21 19:37:00,4.69095,4.69154,4.69054,4.69056,8000000.0
2008-04-21 19:38:00,4.69124,4.69212,4.69041,4.69201,20000000.0
2008-04-21 19:39:00,4.69067,4.69245,4.69047,4.69234,11000000.0
2008-04-21 19:40:00,4.69094,4.69256,4.69094,4.69199,11000000.0
2008-04-21 19:41:00,4.69134,4.69282,4.69134,4.69282,9000000.0
2008-04-21 19:42:00,4.69242,4.69286,4.69147,4.69182,10000000.0
2008-04-21 19:43:00,4.69108,4.69251,4.68991,4.69042,14000000.0
2008-04-21 19:44:00,4.69057,4.69099,4.68968,4.69082,15000000.0
2008-04-21 19:45:00,4.68882,4.69037,4.68882,4.69037,12000000.0
2008-04-21 19:46:00,4.68966,4.69036,4.68923,4.68965,11000000.0
2008-04-21 19:47:00,4.69073,4.69111,4.68999,4.69035,10000000.0
2008-04-21 19:48:00,4.69124,4.69124,4.68971,4.69065,9000000.0
2008-04-21 19:49:00,4.69007,4.69094,4.68879,4.68921,16000000.0
2008-04-21 19:50:00,4.69032,4.69103,4.68926,4.68926,10000000.0
2008-04-21 19:51:00,4.68993,4.69049,4.68914,4.6895,11000000.0
2008-04-21 19:52:00,4.69012,4.69081,4.68952,4.68973,19000000.0
2008-04-21 19:53:00,4.6906,4.69109,4.68982,4.6906,19000000.0
2008-04-21 19:54:00,4.69004,4.69133,4.68992,4.69046,14000000.0
2008-04-21 19:55:00,4.69151,4.69163,4.69004,4.69101,16000000.0
2008-04-21 19:56:00,4.69096,4.69148,4.69019,4.69055,12000000.0
2008-04-21 19:57:00,4.68997,4.69152,4.68996,4.69147,14000000.0
2008-04-21 19:58:00,4.68976,4.69113,4.68976,4.69079,13000000.0
2008-04-21 19:59:00,4.69049,4.69139,4.68975,4.68975,10000000.0
2008-04-21 20:00:00,4.6901,4.69038,4.68843,4.69018,15000000.0
2008-04-21 20:01:00,4.68853,4.69046,4.68853,4.69013,14000000.0
2008-04-21 20:02:00,4.69017,4.69017,4.68851,4.68903,8000000.0
2008-04-21 20:03:00,4.68863,4.68967,4.68863,4.68895,13000000.0
2008-04-21 20:04:00,4.68972,4.69003,4.68847,4.68923,12000000.0
2008-04-21 20:05:00,4.69035,4.69035,4.68884,4.68957,11000000.0
2008-04-21 20:06:00,4.68969,4.69003,4.68932,4.68979,10000000.0
2008-04-21 20:07:00,4.69044,4.69044,4.689,4.69017,13000000.0
2008-04-21 20:08:00,4.68825,4.68979,4.68825,4.68926,16000000.0
2008-04-21 20:09:00,4.69022,4.69043,4.68905,4.69005,17000000.0
2008-04-21 20:10:00,4.68939,4.69043,4.68927,4.69043,10000000.0
2008-04-21 20:11:00,4.68871,4.69046,4.68871,4.69026,13000000.0
2008-04-21 20:12:00,4.68909,4.69,4.68876,4.68943,15000000.0
2008-04-21 20:13:00,4.68953,4.68953,4.6879,4.68841,13000000.0
2008-04-21 20:14:00,4.68885,4.68885,4.68736,4.68854,8000000.0
2008-04-21 20:15:00,4.68782,4.68903,4.68751,4.68825,10000000.0
2008-04-21 20:16:00,4.68772,4.68834,4.68582,4.68627,14000000.0
2008-04-21 20:17:00,4.68702,4.6876,4.68612,4.68651,13000000.0
2008-04-21 20:18:00,4.68744,4.68784,4.68619,4.68645,7000000.0
2008-04-21 20:19:00,4.68582,4.68757,4.68582,4.68689,11000000.0
2008-04-21 20:20:00,4.68662,4.68685,4.68528,4.6862,19000000.0
2008-04-21 20:21:00,4.68604,4.68609,4.68378,4.6851,11000000.0
2008-04-21 20:22:00,4.68511,4.68511,4.68255,4.68404,11000000.0
2008-04-21 20:23:00,4.68245,4.68346,4.68174,4.68195,13000000.0
2008-04-21 20:24:00,4.68305,4.68355,4.68246,4.68334,9000000.0
2008-04-21 20:25:00,4.68247,4.68553,4.68247,4.68553,18000000.0
2008-04-21 20:26:00,4.68322,4.68477,4.68277,4.68409,7000000.0
2008-04-21 20:27:00,4.68379,4.68379,4.68272,4.68321,9000000.0
2008-04-21 20:28:00,4.68355,4.68417,4.68239,4.68417,13000000.0
2008-04-21 20:29:00,4.68381,4.68384,4.68186,4.68326,14000000.0
2008-04-21 20:30:00,4.68302,4.68428,4.68251,4.68299,16000000.0
2008-04-21 20:31:00,4.68414,4.68461,4.68264,4.68461,22000000.0
2008-04-21 20:32:00,4.6833,4.68456,4.6833,4.68416,12000000.0
2008-04-21 20:33:00,4.68494,4.68494,4.68357,4.68357,13000000.0
2008-04-21 20:34:00,4.68448,4.68527,4.68419,4.68471,15000000.0
2008-04-21 20:35:00,4.68403,4.68482,4.68332,4.68366,16000000.0
2008-04-21 20:36:00,4.68419,4.68431,4.68306,4.68347,15000000.0
2008-04-21 20:37:00,4.68341,4.68407,4.68281,4.68356,14000000.0
2008-04-21 20:38:00,4.68435,4.68455,4.68287,4.6839,13000000.0
2008-04-21 20:39:00,4.68264,4.68446,4.68264,4.68374,18000000.0
2008-04-21 20:40:00,4.68304,4.68435,4.683,4.683,14000000.0
2008-04-21 20:41:00,4.68411,4.68423,4.68262,4.68307,18000000.0
2008-04-21 20:42:00,4.68438,4.68438,4.68266,4.68369,12000000.0
2008-04-21 20:43:00,4.68313,4.68415,4.68313,4.68314,18000000.0
2008-04-21 20:44:00,4.68412,4.68427,4.68274,4.68274,18000000.0
2008-04-21 20:45:00,4.68308,4.68328,4.68154,4.68154,11000000.0
2008-04-21 20:46:00,4.68239,4.68294,4.68121,4.68198,18000000.0
2008-04-21 20:47:00,4.68162,4.68261,4.68094,4.68226,20000000.0
2008-04-21 20:48:00,4.68201,4.68262,4.68096,4.68116,17000000.0
2008-04-21 20:49:00,4.68183,4.68244,4.68129,4.68138,16000000.0
2008-04-21 20:50:00,4.68038,4.68186,4.68038,4.68184,8000000.0
2008-04-21 20:51:00,4.68104,4.68191,4.68104,4.68191,8000000.0
2008-04-21 20:52:00,4.68113,4.68316,4.68113,4.68265,12000000.0
2008-04-21 20:53:00,4.68114,4.68259,4.68114,4.68256,16000000.0
2008-04-21 20:54:00,4.68171,4.68295,4.68171,4.68253,15000000.0
2008-04-21 20:55:00,4.68272,4.68329,4.68172,4.68285,16000000.0
2008-04-21 20:56:00,4.68291,4.68344,4.68226,4.68254,7000000.0
2008-04-21 20:57:00,4.68296,4.68311,4.68186,4.68186,14000000.0
2008-04-21 20:58:00,4.68209,4.68275,4.6814,4.68261,10000000.0
2008-04-21 20:59:00,4.6819,4.6827,4.68134,4.68176,11000000.0
2008-04-21 21:00:00,4.68138,4.68238,4.6806,4.68195,14000000.0
2008-04-21 21:01:00,4.68096,4.68212,4.68016,4.68032,12000000.0
2008-04-21 21:02:00,4.68015,4.6816,4.68006,4.68128,17000000.0
2008-04-21 21:03:00,4.6801,4.68079,4.67955,4.68072,11000000.0
2008-04-21 21:04:00,4.6809,4.68103,4.67963,4.68077,10000000.0
2008-04-21 21:05:00,4.6803,4.68157,4.68013,4.68116,8000000.0
2008-04-21 21:06:00,4.67986,4.68166,4.67986,4.68166,13000000.0
2008-04-21 21:07:00,4.68068,4.68153,4.67979,4.67979,14000000.0
2008-04-21 21:08:00,4.67974,4.68069,4.67928,4.68003,8000000.0
2008-04-21 21:09:00,4.67974,4.67974,4.67786,4.6781,13000000.0
2008-04-21 21:10:00,4.67842,4.67934,4.67732,4.67732,17000000.0
2008-04-21 21:11:00,4.67858,4.67903,4.67819,4.67895,15000000.0
2008-04-21 21:12:00,4.67804,4.67957,4.67804,4.67957,11000000.0
2008-04-21 21:13:00,4.67985,4.68007,4.67881,4.6796,12000000.0
2008-04-21 21:14:00,4.67886,4.67993,4.67886,4.67993,14000000.0
2008-04-21 21:15:00,4.68031,4.68032,4.67896,4.68004,13000000.0
2008-04-21 21:16:00,4.67984,4.68063,4.67932,4.67971,12000000.0
2008-04-21 21:17:00,4.68007,4.68016,4.67854,4.67978,16000000.0
2008-04-21 21:18:00,4.67978,4.68049,4.67846,4.68036,15000000.0
2008-04-21 21:19:00,4.67961,4.68044,4.67917,4.67963,15000000.0
2008-04-21 21:20:00,4.67979,4.68051,4.67928,4.67939,8000000.0
2008-04-21 21:21:00,4.68041,4.68067,4.67968,4.68018,17000000.0
2008-04-21 21:22:00,4.67944,4.68096,4.67913,4.68096,11000000.0
2008-04-21 21:23:00,4.67927,4.68094,4.67927,4.68054,23000000.0
2008-04-21 21:24:00,4.68013,4.68052,4.67941,4.68012,13000000.0
2008-04-21 21:25:00,4.67994,4.68095,4.67951,4.68068,15000000.0
2008-04-21 21:26:00,4.68003,4.68081,4.6795,4.67997,10000000.0
2008-04-21 21:27:00,4.67978,4.68097,4.67942,4.67942,10000000.0
2008-04-21 21:28:00,4.67975,4.68048,4.67917,4.67917,13000000.0
2008-04-21 21:29:00,4.67949,4.68001,4.67893,4.67962,10000000.0
2008-04-21 21:30:00,4.68049,4.68059,4.67892,4.68014,16000000.0
2008-04-21 21:31:00,4.68035,4.68035,4.67873,4.67956,18000000.0
2008-04-21 21:32:00,4.68044,4.68044,4.67852,4.6799,15000000.0
2008-04-21 21:33:00,4.67836,4.67968,4.67821,4.67923,13000000.0
2008-04-21 21:34:00,4.67933,4.67987,4.6785,4.67986,9000000.0
2008-04-21 21:35:00,4.67926,4.67963,4.67818,4.67818,8000000.0
2008-04-21 21:36:00,4.67794,4.67946,4.67794,4.6792,18000000.0
2008-04-21 21:37:00,4.67893,4.67971,4.67841,4.67897,22000000.0
2008-04-21 21:38:00,4.67981,4.67981,4.67873,4.67941,9000000.0
2008-04-21 21:39:00,4.6793,4.67941,4.67862,4.67904,11000000.0
2008-04-21 21:40:00,4.68041,4.68048,4.67897,4.6802,19000000.0
2008-04-21 21:41:00,4.67886,4.68037,4.67884,4.68035,12000000.0
2008-04-21 21:42:00,4.67941,4.67975,4.67882,4.67943,11000000.0
2008-04-21 21:43:00,4.67943,4.67999,4.67872,4.67906,14000000.0
2008-04-21 21:44:00,4.67974,4.68059,4.67909,4.68029,13000000.0
2008-04-21 21:45:00,4.68011,4.68011,4.67952,4.67952,12000000.0
2008-04-21 21:46:00,4.67936,4.67992,4.6786,4.67903,14000000.0
2008-04-21 21:47:00,4.67997,4.68034,4.67887,4.67938,17000000.0
2008-04-21 21:48:00,4.6797,4.6803,4.67862,4.679,16000000.0
2008-04-21 21:49:00,4.67922,4.67988,4.67846,4.67958,14000000.0
2008-04-21 21:50:00,4.67932,4.67965,4.67861,4.67863,13000000.0
2008-04-21 21:51:00,4.67917,4.6799,4.67829,4.67879,14000000.0
2008-04-21 21:52:00,4.67847,4.67969,4.67732,4.67799,17000000.0
2008-04-21 21:53:00,4.67781,4.67864,4.67717,4.67787,27000000.0
2008-04-21 21:54:00,4.67683,4.6786,4.67683,4.67793,10000000.0
2008-04-21 21:55:00,4.67725,4.67824,4.67725,4.67788,8000000.0
2008-04-21 21:56:00,4.67713,4.67871,4.67713,4.67807,16000000.0
2008-04-21 21:57:00,4.67873,4.67893,4.67742,4.67883,18000000.0
2008-04-21 21:58:00,4.67756,4.67871,4.6769,4.67871,18000000.0
2008-04-21 21:59:00,4.67783,4.67945,4.67782,4.67945,17000000.0
2008-04-21 22:00:00,4.67854,4.67883,4.67783,4.67783,9000000.0
2008-04-21 22:01:00,4.67786,4.67876,4.67727,4.67727,22000000.0
2008-04-21 22:02:00,4.67798,4.67865,4.67736,4.67736,11000000.0
2008-04-21 22:03:00,4.67824,4.67933,4.67792,4.6787,16000000.0
2008-04-21 22:04:00,4.67869,4.67975,4.67869,4.67962,12000000.0
2008-04-21 22:05:00,4.67886,4.67971,4.67879,4.67913,7000000.0
2008-04-21 22:06:00,4.67871,4.67962,4.67871,4.67946,15000000.0
2008-04-21 22:07:00,4.678,4.67948,4.678,4.67932,19000000.0
2008-04-21 22:08:00,4.68015,4.68015,4.679,4.67977,11000000.0
2008-04-21 22:09:00,4.67954,4.68016,4.67872,4.68001,10000000.0
2008-04-21 22:10:00,4.68042,4.6806,4.67906,4.67997,10000000.0
2008-04-21 22:11:00,4.68011,4.68054,4.67857,4.67857,18000000.0
2008-04-21 22:12:00,4.67931,4.68007,4.67873,4.68007,11000000.0
2008-04-21 22:13:00,4.68008,4.68011,4.67877,4.67894,14000000.0
2008-04-21 22:14:00,4.67938,4.68003,4.67908,4.67925,24000000.0
2008-04-21 22:15:00,4.6791,4.67989,4.67889,4.67925,13000000.0
2008-04-21 22:16:00,4.68016,4.68026,4.67893,4.67893,13000000.0
2008-04-21 22:17:00,4.67954,4.67954,4.67846,4.67892,8000000.0
2008-04-21 22:18:00,4.67876,4.68043,4.67876,4.68043,13000000.0
2008-04-21 22:19:00,4.6795,4.68107,4.6795,4.68021,14000000.0
2008-04-21 22:20:00,4.67986,4.68061,4.67958,4.68008,21000000.0
2008-04-21 22:21:00,4.67939,4.68076,4.67939,4.68004,13000000.0
2008-04-21 22:22:00,4.68063,4.68063,4.6793,4.68002,12000000.0
2008-04-21 22:23:00,4.68015,4.68134,4.67936,4.6811,18000000.0
2008-04-21 22:24:00,4.68117,4.6814,4.68035,4.68109,14000000.0
2008-04-21 22:25:00,4.68073,4.68144,4.67999,4.68144,13000000.0
2008-04-21 22:26:00,4.68041,4.68116,4.67976,4.68075,13000000.0
2008-04-21 22:27:00,4.6802,4.68115,4.67998,4.67998,16000000.0
2008-04-21 22:28:00,4.68062,4.68069,4.67951,4.67951,13000000.0
2008-04-21 22:29:00,4.68013,4.68106,4.67912,4.68106,21000000.0
2008-04-21 22:30:00,4.6799,4.68129,4.67976,4.68112,17000000.0
2008-04-21 22:31:00,4.68037,4.68102,4.68005,4.68101,10000000.0
2008-04-21 22:32:00,4.68044,4.68114,4.68017,4.68078,13000000.0
2008-04-21 22:33:00,4.68112,4.68166,4.68005,4.68087,13000000.0
2008-04-21 22:34:00,4.68168,4.68227,4.68104,4.68227,13000000.0
2008-04-21 22:35:00,4.68273,4.68284,4.68135,4.68142,19000000.0
2008-04-21 22:36:00,4.68214,4.68258,4.68146,4.68202,14000000.0
2008-04-21 22:37:00,4.68177,4.68345,4.68177,4.68318,17000000.0
2008-04-21 22:38:00,4.68247,4.68293,4.68167,4.68291,9000000.0
2008-04-21 22:39:00,4.68306,4.68336,4.6816,4.68252,20000000.0
2008-04-21 22:40:00,4.68282,4.68354,4.68209,4.68292,13000000.0
2008-04-21 22:41:00,4.68271,4.683,4.68181,4.68299,13000000.0
2008-04-21 22:42:00,4.68316,4.68316,4.68204,4.68277,10000000.0
2008-04-21 22:43:00,4.68278,4.6837,4.68229,4.68248,15000000.0
2008-04-21 22:44:00,4.68215,4.68298,4.68157,4.68232,16000000.0
2008-04-21 22:45:00,4.68192,4.68226,4.68163,4.68224,14000000.0
2008-04-21 22:46:00,4.68131,4.68299,4.68131,4.68299,12000000.0
2008-04-21 22:47:00,4.68176,4.68327,4.68164,4.68327,7000000.0
2008-04-21 22:48:00,4.68328,4.68328,4.68195,4.68253,16000000.0
2008-04-21 22:49:00,4.6825,4.68327,4.68241,4.683,10000000.0
2008-04-21 22:50:00,4.68373,4.68373,4.68192,4.68263,15000000.0
2008-04-21 22:51:00,4.68284,4.68371,4.68226,4.68289,17000000.0
2008-04-21 22:52:00,4.68338,4.68386,4.68232,4.68386,10000000.0
2008-04-21 22:53:00,4.68296,4.68374,4.68247,4.68337,20000000.0
2008-04-21 22:54:00,4.68224,4.68388,4.68224,4.68341,10000000.0
2008-04-21 22:55:00,4.68317,4.684,4.68246,4.6838,12000000.0
2008-04-21 22:56:00,4.68398,4.6843,4.68336,4.68375,9000000.0
2008-04-21 22:57:00,4.68358,4.68428,4.68319,4.68349,18000000.0
2008-04-21 22:58:00,4.68295,4.68405,4.68266,4.68376,13000000.0
2008-04-21 22:59:00,4.68328,4.68378,4.68235,4.68378,10000000.0
2008-04-21 23:00:00,4.68189,4.68333,4.68189,4.68311,17000000.0
2008-04-21 23:01:00,4.68335,4.68373,4.68279,4.68352,13000000.0
2008-04-21 23:02:00,4.68371,4.68378,4.68282,4.6831,7000000.0
2008-04-21 23:03:00,4.68436,4.68436,4.68294,4.68355,16000000.0
2008-04-21 23:04:00,4.6839,4.68405,4.68313,4.68405,12000000.0
2008-04-21 23:05:00,4.68368,4.68375,4.68351,4.68368,11000000.0
2008-04-21 23:06:00,4.68355,4.68355,4.68263,4.68349,11000000.0
2008-04-21 23:07:00,4.6829,4.68431,4.6829,4.68431,13000000.0
2008-04-21 23:08:00,4.68347,4.68427,4.6831,4.68373,20000000.0
2008-04-21 23:09:00,4.68332,4.68401,4.6831,4.6834,16000000.0
2008-04-21 23:10:00,4.68278,4.68381,4.68268,4.68333,16000000.0
2008-04-21 23:11:00,4.68334,4.68341,4.68265,4.68268,10000000.0
2008-04-21 23:12:00,4.68302,4.68349,4.68273,4.68331,12000000.0
2008-04-21 23:13:00,4.68395,4.68395,4.68258,4.68319,16000000.0
2008-04-21 23:14:00,4.68247,4.68347,4.6824,4.6824,9000000.0
2008-04-21 23:15:00,4.68284,4.68333,4.68188,4.68188,9000000.0
2008-04-21 23:16:00,4.68303,4.68331,4.68242,4.68282,18000000.0
2008-04-21 23:17:00,4.68396,4.68396,4.6825,4.68369,8000000.0
2008-04-21 23:18:00,4.68289,4.684,4.68244,4.684,10000000.0
2008-04-21 23:19:00,4.68316,4.68354,4.68253,4.68253,9000000.0
2008-04-21 23:20:00,4.68371,4.68398,4.68277,4.68341,17000000.0
2008-04-21 23:21:00,4.68365,4.68392,4.68277,4.68387,11000000.0
2008-04-21 23:22:00,4.68384,4.68407,4.68329,4.6838,12000000.0
2008-04-21 23:23:00,4.6837,4.68422,4.6833,4.68359,12000000.0
2008-04-21 23:24:00,4.68325,4.68428,4.68325,4.68403,12000000.0
2008-04-21 23:25:00,4.68421,4.68468,4.68347,4.68359,9000000.0
2008-04-21 23:26:00,4.68412,4.68467,4.68312,4.68312,14000000.0
2008-04-21 23:27:00,4.68493,4.68493,4.6835,4.68415,17000000.0
2008-04-21 23:28:00,4.68324,4.68432,4.68306,4.68397,15000000.0
2008-04-21 23:29:00,4.6835,4.68472,4.68345,4.68399,11000000.0
2008-04-21 23:30:00,4.68432,4.68474,4.68315,4.68315,14000000.0
2008-04-21 23:31:00,4.68406,4.68434,4.68393,4.68428,7000000.0
2008-04-21 23:32:00,4.68378,4.68385,4.68365,4.68365,15000000.0
2008-04-21 23:33:00,4.68449,4.68449,4.68335,4.68366,7000000.0
2008-04-21 23:34:00,4.68349,4.68395,4.68327,4.68395,10000000.0
2008-04-21 23:35:00,4.68374,4.68379,4.68265,4.68368,12000000.0
2008-04-21 23:36:00,4.68328,4.68356,4.68255,4.68317,10000000.0
2008-04-21 23:37:00,4.68331,4.68357,4.68233,4.68286,14000000.0
2008-04-21 23:38:00,4.68268,4.68359,4.68225,4.6831,17000000.0
2008-04-21 23:39:00,4.68327,4.68411,4.68294,4.68411,9000000.0
2008-04-21 23:40:00,4.68373,4.68397,4.6825,4.68308,12000000.0
2008-04-21 23:41:00,4.68326,4.68388,4.68278,4.68278,9000000.0
2008-04-21 23:42:00,4.68385,4.68385,4.68279,4.68316,15000000.0
2008-04-21 23:43:00,4.68278,4.6833,4.68228,4.68228,13000000.0
2008-04-21 23:44:00,4.68316,4.68338,4.68213,4.68303,8000000.0
2008-04-21 23:45:00,4.68222,4.68314,4.68207,4.68314,12000000.0
2008-04-21 23:46:00,4.68258,4.6827,4.68159,4.68234,20000000.0
2008-04-21 23:47:00,4.68316,4.6833,4.68192,4.68315,19000000.0
2008-04-21 23:48:00,4.68358,4.68371,4.68343,4.68343,14000000.0
2008-04-21 23:49:00,4.68274,4.68351,4.68238,4.68342,12000000.0
2008-04-21 23:50:00,4.68306,4.68371,4.68249,4.68371,10000000.0
2008-04-21 23:51:00,4.68251,4.68359,4.68251,4.68359,14000000.0
2008-04-21 23:52:00,4.68295,4.68315,4.68295,4.68295,13000000.0
2008-04-21 23:53:00,4.68229,4.68325,4.68226,4.68306,16000000.0
2008-04-21 23:54:00,4.68405,4.68405,4.68385,4.68405,13000000.0
2008-04-21 23:55:00,4.68331,4.68377,4.68264,4.68366,16000000.0
2008-04-21 23:56:00,4.68337,4.68377,4.68303,4.6837,12000000.0
2008-04-21 23:57:00,4.68293,4.68365,4.68248,4.68363,14000000.0
2008-04-21 23:58:00,4.68384,4.68399,4.68284,4.68288,16000000.0
2008-04-21 23:59:00,4.68453,4.68453,4.68313,4.68411,12000000.0
2008-04-22 00:00:00,4.68405,4.68416,4.68338,4.68394,17000000.0
2008-04-22 00:01:00,4.68434,4.68471,4.68382,4.68438,12000000.0
2008-04-22 00:02:00,4.68364,4.68448,4.68336,4.68381,11000000.0
2008-04-22 00:03:00,4.68308,4.68439,4.68308,4.6833,7000000.0
2008-04-22 00:04:00,4.68387,4.68455,4.68323,4.68396,16000000.0
2008-04-22 00:05:00,4.6828,4.68413,4.6828,4.68379,17000000.0
2008-04-22 00:06:00,4.68296,4.68393,4.68296,4.68383,10000000.0
2008-04-22 00:07:00,4.68384,4.68408,4.6832,4.68401,19000000.0
2008-04-22 00:08:00,4.68404,4.68426,4.6829,4.6829,9000000.0
2008-04-22 00:09:00,4.68417,4.68467,4.6831,4.68443,19000000.0
2008-04-22 00:10:00,4.68354,4.68456,4.68348,4.68427,16000000.0
2008-04-22 00:11:00,4.6836,4.68517,4.6836,4.68517,9000000.0
2008-04-22 00:12:00,4.68504,4.68504,4.68409,4.6845,11000000.0
2008-04-22 00:13:00,4.68387,4.68441,4.68367,4.68441,8000000.0
2008-04-22 00:14:00,4.68455,4.68455,4.68435,4.68435,9000000.0
2008-04-22 00:15:00,4.68467,4.68509,4.68389,4.68457,15000000.0
2008-04-22 00:16:00,4.68433,4.68526,4.6841,4.68516,18000000.0
2008-04-22 00:17:00,4.68494,4.68553,4.68421,4.68485,21000000.0
2008-04-22 00:18:00,4.68598,4.68602,4.68471,4.68529,16000000.0
2008-04-22 00:19:00,4.68502,4.68559,4.68473,4.68558,12000000.0
2008-04-22 00:20:00,4.68536,4.68621,4.68501,4.68526,13000000.0
2008-04-22 00:21:00,4.68514,4.68586,4.68482,4.68567,13000000.0
2008-04-22 00:22:00,4.68557,4.68601,4.68506,4.68506,13000000.0
2008-04-22 00:23:00,4.68504,4.68536,4.6845,4.68501,11000000.0
2008-04-22 00:24:00,4.68516,4.68556,4.68443,4.68464,10000000.0
2008-04-22 00:25:00,4.68452,4.68577,4.68446,4.68496,16000000.0
2008-04-22 00:26:00,4.6851,4.68573,4.68479,4.68493,13000000.0
2008-04-22 00:27:00,4.68536,4.68569,4.68435,4.68471,16000000.0
2008-04-22 00:28:00,4.68447,4.68461,4.68358,4.68358,13000000.0
2008-04-22 00:29:00,4.68314,4.68427,4.68314,4.68427,10000000.0
2008-04-22 00:30:00,4.68412,4.68439,4.6831,4.68406,15000000.0
2008-04-22 00:31:00,4.68397,4.68402,4.68254,4.68298,18000000.0
2008-04-22 00:32:00,4.68244,4.68373,4.68244,4.68338,14000000.0
2008-04-22 00:33:00,4.68256,4.68399,4.68256,4.68343,13000000.0
2008-04-22 00:34:00,4.68264,4.68366,4.68264,4.68366,11000000.0
2008-04-22 00:35:00,4.68371,4.6841,4.68227,4.68227,13000000.0
2008-04-22 00:36:00,4.68289,4.68379,4.68274,4.6835,12000000.0
2008-04-22 00:37:00,4.68239,4.68378,4.68239,4.68314,10000000.0
2008-04-22 00:38:00,4.68337,4.68364,4.68269,4.68329,11000000.0
2008-04-22 00:39:00,4.68363,4.68366,4.68272,4.68295,16000000.0
2008-04-22 00:40:00,4.68367,4.68386,4.68315,4.68335,10000000.0
2008-04-22 00:41:00,4.68305,4.68384,4.68282,4.68282,15000000.0
2008-04-22 00:42:00,4.68375,4.68375,4.68224,4.68241,10000000.0
2008-04-22 00:43:00,4.68288,4.68288,4.68215,4.68221,8000000.0
2008-04-22 00:44:00,4.68208,4.68349,4.68208,4.68279,7000000.0
2008-04-22 00:45:00,4.68341,4.68341,4.68164,4.68171,10000000.0
2008-04-22 00:46:00,4.68246,4.68246,4.68072,4.68173,18000000.0
2008-04-22 00:47:00,4.68189,4.6827,4.68163,4.68219,18000000.0
2008-04-22 00:48:00,4.68262,4.68273,4.6816,4.68185,15000000.0
2008-04-22 00:49:00,4.6826,4.68315,4.68181,4.68203,19000000.0
2008-04-22 00:50:00,4.68252,4.68412,4.68252,4.68358,15000000.0
2008-04-22 00:51:00,4.6839,4.68428,4.683,4.68355,12000000.0
2008-04-22 00:52:00,4.68391,4.68417,4.68346,4.68374,15000000.0
2008-04-22 00:53:00,4.68285,4.68285,4.68265,4.68285,9000000.0
2008-04-22 00:54:00,4.68393,4.68411,4.68319,4.6835,17000000.0
2008-04-22 00:55:00,4.68339,4.68415,4.6831,4.68361,11000000.0
2008-04-22 00:56:00,4.68338,4.68338,4.6816,4.6816,23000000.0
2008-04-22 00:57:00,4.68189,4.68253,4.68157,4.68251,11000000.0
2008-04-22 00:58:00,4.68189,4.68319,4.68189,4.68296,11000000.0
2008-04-22 00:59:00,4.68355,4.68355,4.68234,4.68281,11000000.0
2008-04-22 01:00:00,4.68332,4.68355,4.68233,4.68302,14000000.0
2008-04-22 01:01:00,4.68358,4.68387,4.6825,4.6825,9000000.0
2008-04-22 01:02:00,4.68371,4.68398,4.68304,4.68362,13000000.0
2008-04-22 01:03:00,4.68289,4.68414,4.68275,4.68283,18000000.0
2008-04-22 01:04:00,4.68328,4.68383,4.6831,4.68332,11000000.0
2008-04-22 01:05:00,4.68436,4.68436,4.6829,4.68352,13000000.0
2008-04-22 01:06:00,4.68335,4.68371,4.68284,4.68284,9000000.0
2008-04-22 01:07:00,4.68395,4.68399,4.68313,4.68337,15000000.0
2008-04-22 01:08:00,4.68321,4.68373,4.68251,4.68276,15000000.0
2008-04-22 01:09:00,4.6826,4.6839,4.6826,4.6839,14000000.0
2008-04-22 01:10:00,4.68322,4.68348,4.68249,4.68298,13000000.0
2008-04-22 01:11:00,4.68237,4.68362,4.68237,4.68312,7000000.0
2008-04-22 01:12:00,4.6823,4.68334,4.68212,4.68236,17000000.0
2008-04-22 01:13:00,4.68346,4.68346,4.68186,4.68186,18000000.0
2008-04-22 01:14:00,4.682,4.68369,4.68194,4.68273,14000000.0
2008-04-22 01:15:00,4.68265,4.68265,4.68168,4.6818,10000000.0
2008-04-22 01:16:00,4.68164,4.68264,4.68164,4.68217,18000000.0
2008-04-22 01:17:00,4.68175,4.68259,4.68104,4.68119,16000000.0
2008-04-22 01:18:00,4.68052,4.68188,4.68052,4.68127,13000000.0
2008-04-22 01:19:00,4.68076,4.68228,4.68076,4.68115,12000000.0
2008-04-22 01:20:00,4.68211,4.68211,4.68107,4.68169,15000000.0
2008-04-22 01:21:00,4.68166,4.68215,4.68071,4.68215,14000000.0
2008-04-22 01:22:00,4.6825,4.6825,4.68142,4.68244,13000000.0
2008-04-22 01:23:00,4.68103,4.68262,4.68103,4.68262,14000000.0
2008-04-22 01:24:00,4.68272,4.68283,4.68194,4.68283,15000000.0
2008-04-22 01:25:00,4.68295,4.68305,4.68146,4.68194,17000000.0
2008-04-22 01:26:00,4.68275,4.68282,4.68202,4.68202,14000000.0
2008-04-22 01:27:00,4.68278,4.68287,4.68266,4.68285,13000000.0
2008-04-22 01:28:00,4.68372,4.68372,4.68216,4.6826,9000000.0
2008-04-22 01:29:00,4.68312,4.68312,4.68221,4.68238,11000000.0
2008-04-22 01:30:00,4.68258,4.68265,4.68245,4.68258,20000000.0
2008-04-22 01:31:00,4.68244,4.68263,4.68235,4.68244,9000000.0
2008-04-22 01:32:00,4.68305,4.68305,4.68285,4.68305,7000000.0
2008-04-22 01:33:00,4.68238,4.68293,4.68141,4.68205,13000000.0
2008-04-22 01:34:00,4.68185,4.68229,4.68101,4.68101,10000000.0
2008-04-22 01:35:00,4.68206,4.68206,4.68095,4.68095,17000000.0
2008-04-22 01:36:00,4.68264,4.68274,4.68099,4.68237,16000000.0
2008-04-22 01:37:00,4.68157,4.68218,4.68119,4.68159,13000000.0
2008-04-22 01:38:00,4.68228,4.68264,4.68099,4.68099,15000000.0
2008-04-22 01:39:00,4.68176,4.68211,4.68101,4.68124,13000000.0
2008-04-22 01:40:00,4.68214,4.68269,4.68122,4.6819,14000000.0
2008-04-22 01:41:00,4.6816,4.68244,4.6816,4.68216,12000000.0
2008-04-22 01:42:00,4.68146,4.68214,4.6812,4.68199,14000000.0
2008-04-22 01:43:00,4.68154,4.68216,4.68108,4.68198,18000000.0
2008-04-22 01:44:00,4.68221,4.68253,4.68161,4.6821,12000000.0
2008-04-22 01:45:00,4.68201,4.68256,4.68124,4.68134,19000000.0
2008-04-22 01:46:00,4.68193,4.68193,4.6799,4.6799,15000000.0
2008-04-22 01:47:00,4.68123,4.68142,4.67968,4.68142,10000000.0
2008-04-22 01:48:00,4.68005,4.68116,4.6792,4.68116,14000000.0
2008-04-22 01:49:00,4.68045,4.68098,4.67923,4.68098,16000000.0
2008-04-22 01:50:00,4.68008,4.68088,4.67989,4.6803,18000000.0
2008-04-22 01:51:00,4.6802,4.68189,4.67989,4.68164,16000000.0
2008-04-22 01:52:00,4.68049,4.68188,4.68019,4.68019,10000000.0
2008-04-22 01:53:00,4.68105,4.6816,4.67977,4.68128,15000000.0
2008-04-22 01:54:00,4.68187,4.68289,4.68142,4.6823,14000000.0
2008-04-22 01:55:00,4.68252,4.68285,4.68171,4.68283,14000000.0
2008-04-22 01:56:00,4.68295,4.68295,4.68212,4.6822,8000000.0
2008-04-22 01:57:00,4.68157,4.68226,4.68154,4.68178,10000000.0
2008-04-22 01:58:00,4.68171,4.68286,4.68137,4.68246,21000000.0
2008-04-22 01:59:00,4.68211,4.68267,4.68137,4.68142,16000000.0
2008-04-22 02:00:00,4.6815,4.68229,4.68139,4.68191,11000000.0
2008-04-22 02:01:00,4.68209,4.68225,4.68147,4.68203,11000000.0
2008-04-22 02:02:00,4.6825,4.68282,4.68152,4.68152,13000000.0
2008-04-22 02:03:00,4.68172,4.68276,4.68172,4.68177,8000000.0
2008-04-22 02:04:00,4.68162,4.68281,4.68162,4.68225,18000000.0
2008-04-22 02:05:00,4.68319,4.6832,4.68185,4.68251,14000000.0
2008-04-22 02:06:00,4.68144,4.68276,4.68144,4.68238,18000000.0
2008-04-22 02:07:00,4.68228,4.68235,4.68215,4.68235,12000000.0
2008-04-22 02:08:00,4.68277,4.68277,4.68202,4.68244,12000000.0
2008-04-22 02:09:00,4.68258,4.68265,4.68245,4.68258,11000000.0
2008-04-22 02:10:00,4.68178,4.68288,4.68178,4.68264,10000000.0
2008-04-22 02:11:00,4.68165,4.68266,4.68165,4.6824,16000000.0
2008-04-22 02:12:00,4.68182,4.68284,4.68137,4.68144,17000000.0
2008-04-22 02:13:00,4.68246,4.68309,4.68144,4.68144,9000000.0
2008-04-22 02:14:00,4.68209,4.68297,4.68139,4.68297,16000000.0
2008-04-22 02:15:00,4.68232,4.68297,4.68166,4.68229,15000000.0
2008-04-22 02:16:00,4.68309,4.68309,4.68144,4.68144,16000000.0
2008-04-22 02:17:00,4.68256,4.68256,4.68129,4.68221,14000000.0
2008-04-22 02:18:00,4.68121,4.68219,4.68098,4.68161,16000000.0
2008-04-22 02:19:00,4.68177,4.68245,4.68109,4.68109,11000000.0
2008-04-22 02:20:00,4.68288,4.68309,4.68156,4.68199,10000000.0
2008-04-22 02:21:00,4.68267,4.6836,4.68216,4.68216,18000000.0
2008-04-22 02:22:00,4.68306,4.68353,4.6823,4.68252,15000000.0
2008-04-22 02:23:00,4.68228,4.68373,4.68209,4.68272,16000000.0
2008-04-22 02:24:00,4.68356,4.6843,4.68304,4.68382,12000000.0
2008-04-22 02:25:00,4.68502,4.6852,4.68346,4.68485,18000000.0
2008-04-22 02:26:00,4.68454,4.68471,4.68353,4.68353,8000000.0
2008-04-22 02:27:00,4.6838,4.68462,4.68346,4.68384,12000000.0
2008-04-22 02:28:00,4.68347,4.68438,4.68347,4.68359,15000000.0
2008-04-22 02:29:00,4.68305,4.68482,4.68305,4.68402,15000000.0
2008-04-22 02:30:00,4.68473,4.68473,4.68362,4.68384,19000000.0
2008-04-22 02:31:00,4.68438,4.6845,4.68284,4.68284,13000000.0
2008-04-22 02:32:00,4.68415,4.6845,4.68345,4.68373,17000000.0
2008-04-22 02:33:00,4.68351,4.68381,4.68316,4.68347,10000000.0
2008-04-22 02:34:00,4.68408,4.68408,4.68297,4.68329,11000000.0
2008-04-22 02:35:00,4.68411,4.68411,4.68333,4.68361,14000000.0
2008-04-22 02:36:00,4.68423,4.68423,4.68277,4.68277,13000000.0
2008-04-22 02:37:00,4.68253,4.68363,4.68229,4.68229,9000000.0
2008-04-22 02:38:00,4.68318,4.6837,4.68173,4.68173,12000000.0
2008-04-22 02:39:00,4.68246,4.68294,4.68196,4.68244,11000000.0
2008-04-22 02:40:00,4.68261,4.68264,4.68138,4.68183,19000000.0
2008-04-22 02:41:00,4.68113,4.68229,4.68076,4.68214,12000000.0
2008-04-22 02:42:00,4.68226,4.68237,4.68127,4.68225,11000000.0
2008-04-22 02:43:00,4.68255,4.68272,4.68137,4.68264,12000000.0
2008-04-22 02:44:00,4.68257,4.68316,4.68215,4.68251,9000000.0
2008-04-22 02:45:00,4.68292,4.68317,4.68181,4.68223,13000000.0
2008-04-22 02:46:00,4.68305,4.68358,4.68278,4.68357,11000000.0
2008-04-22 02:47:00,4.68221,4.68397,4.68221,4.68397,10000000.0
2008-04-22 02:48:00,4.68307,4.68367,4.68265,4.68327,11000000.0
2008-04-22 02:49:00,4.68293,4.68357,4.68286,4.68299,10000000.0
2008-04-22 02:50:00,4.68319,4.68386,4.6822,4.68325,17000000.0
2008-04-22 02:51:00,4.68311,4.68362,4.68251,4.6831,15000000.0
2008-04-22 02:52:00,4.68347,4.68347,4.68253,4.68253,13000000.0
2008-04-22 02:53:00,4.68492,4.68498,4.6836,4.68414,12000000.0
2008-04-22 02:54:00,4.68473,4.68594,4.68437,4.68504,13000000.0
2008-04-22 02:55:00,4.68555,4.6859,4.68429,4.68519,13000000.0
2008-04-22 02:56:00,4.68377,4.68521,4.68346,4.68443,13000000.0
2008-04-22 02:57:00,4.68522,4.68522,4.68323,4.68323,10000000.0
2008-04-22 02:58:00,4.68441,4.68463,4.6834,4.68463,15000000.0
2008-04-22 02:59:00,4.68299,4.68401,4.68185,4.68317,12000000.0
2008-04-22 03:00:00,4.68261,4.68303,4.68165,4.68253,17000000.0
2008-04-22 03:01:00,4.68182,4.68304,4.68179,4.68304,9000000.0
2008-04-22 03:02:00,4.6818,4.68344,4.6818,4.68294,15000000.0
2008-04-22 03:03:00,4.68317,4.68317,4.68165,4.6823,14000000.0
2008-04-22 03:04:00,4.68182,4.68263,4.68182,4.68199,11000000.0
2008-04-22 03:05:00,4.68312,4.68375,4.68243,4.68243,12000000.0
2008-04-22 03:06:00,4.683,4.68398,4.68215,4.68398,12000000.0
2008-04-22 03:07:00,4.68363,4.68409,4.6826,4.68343,18000000.0
2008-04-22 03:08:00,4.68334,4.68442,4.68308,4.68442,9000000.0
2008-04-22 03:09:00,4.68455,4.68455,4.68357,4.68393,9000000.0
2008-04-22 03:10:00,4.68406,4.68406,4.68234,4.68303,11000000.0
2008-04-22 03:11:00,4.6833,4.68526,4.68303,4.68448,16000000.0
2008-04-22 03:12:00,4.68402,4.6853,4.68402,4.68458,8000000.0
2008-04-22 03:13:00,4.68449,4.68509,4.68424,4.68442,12000000.0
2008-04-22 03:14:00,4.68434,4.68547,4.68425,4.68458,16000000.0
2008-04-22 03:15:00,4.68624,4.68628,4.68542,4.68542,10000000.0
2008-04-22 03:16:00,4.68524,4.68533,4.68425,4.68477,16000000.0
2008-04-22 03:17:00,4.68452,4.68577,4.68424,4.68529,16000000.0
2008-04-22 03:18:00,4.68535,4.68639,4.68531,4.6859,9000000.0
2008-04-22 03:19:00,4.68484,4.68636,4.68483,4.68548,10000000.0
2008-04-22 03:20:00,4.6853,4.68553,4.68481,4.68494,20000000.0
2008-04-22 03:21:00,4.68415,4.68534,4.68415,4.68534,18000000.0
2008-04-22 03:22:00,4.6844,4.68529,4.68427,4.6849,15000000.0
2008-04-22 03:23:00,4.6847,4.68545,4.68423,4.68493,15000000.0
2008-04-22 03:24:00,4.68535,4.68549,4.68413,4.68549,12000000.0
2008-04-22 03:25:00,4.68396,4.68421,4.68393,4.68394,15000000.0
2008-04-22 03:26:00,4.68477,4.68521,4.68358,4.68358,19000000.0
2008-04-22 03:27:00,4.68389,4.68448,4.68352,4.68365,8000000.0
2008-04-22 03:28:00,4.68466,4.68481,4.68366,4.68402,13000000.0
2008-04-22 03:29:00,4.68446,4.68474,4.68381,4.68413,9000000.0
2008-04-22 03:30:00,4.68482,4.68483,4.68328,4.68374,17000000.0
2008-04-22 03:31:00,4.68505,4.68517,4.68377,4.68468,7000000.0
2008-04-22 03:32:00,4.6838,4.6855,4.68319,4.68528,15000000.0
2008-04-22 03:33:00,4.68403,4.68625,4.68403,4.68625,14000000.0
2008-04-22 03:34:00,4.68732,4.68741,4.68559,4.68596,13000000.0
2008-04-22 03:35:00,4.68726,4.68758,4.68649,4.68649,9000000.0
2008-04-22 03:36:00,4.68729,4.68744,4.68611,4.68671,13000000.0
2008-04-22 03:37:00,4.68737,4.68737,4.68607,4.68664,13000000.0
2008-04-22 03:38:00,4.68695,4.68852,4.68679,4.68852,14000000.0
2008-04-22 03:39:00,4.68858,4.68863,4.68696,4.68798,11000000.0
2008-04-22 03:40:00,4.68825,4.68916,4.68762,4.68904,12000000.0
2008-04-22 03:41:00,4.68899,4.68987,4.6875,4.68987,19000000.0
2008-04-22 03:42:00,4.68938,4.69037,4.68838,4.69037,10000000.0
2008-04-22 03:43:00,4.68934,4.69017,4.68829,4.68878,12000000.0
2008-04-22 03:44:00,4.68921,4.68929,4.68773,4.6885,12000000.0
2008-04-22 03:45:00,4.68715,4.68873,4.6866,4.6866,14000000.0
2008-04-22 03:46:00,4.68796,4.68851,4.68699,4.68791,13000000.0
2008-04-22 03:47:00,4.68702,4.68829,4.68702,4.68782,9000000.0
2008-04-22 03:48:00,4.68695,4.68783,4.68679,4.68728,8000000.0
2008-04-22 03:49:00,4.68705,4.68849,4.6866,4.6866,19000000.0
2008-04-22 03:50:00,4.68687,4.68811,4.68654,4.68686,12000000.0
2008-04-22 03:51:00,4.68777,4.68809,4.68665,4.68805,15000000.0
2008-04-22 03:52:00,4.68786,4.6884,4.6871,4.68713,11000000.0
2008-04-22 03:53:00,4.689,4.689,4.68715,4.68715,12000000.0
2008-04-22 03:54:00,4.68874,4.68874,4.68662,4.68662,12000000.0
2008-04-22 03:55:00,4.68612,4.68722,4.68581,4.68609,12000000.0
2008-04-22 03:56:00,4.68698,4.68698,4.68533,4.68602,14000000.0
2008-04-22 03:57:00,4.68512,4.68655,4.68476,4.68527,15000000.0
2008-04-22 03:58:00,4.68571,4.68595,4.68442,4.68532,12000000.0
2008-04-22 03:59:00,4.6854,4.6858,4.68493,4.68539,17000000.0
2008-04-22 04:00:00,4.68443,4.6856,4.68399,4.685,14000000.0
2008-04-22 04:01:00,4.68443,4.68464,4.68333,4.68427,13000000.0
2008-04-22 04:02:00,4.68327,4.68418,4.68205,4.68211,16000000.0
2008-04-22 04:03:00,4.68363,4.68363,4.68127,4.68243,14000000.0
2008-04-22 04:04:00,4.68086,4.68284,4.68086,4.68205,19000000.0
2008-04-22 04:05:00,4.68093,4.68216,4.68058,4.68151,12000000.0
2008-04-22 04:06:00,4.68173,4.68173,4.67993,4.68104,18000000.0
2008-04-22 04:07:00,4.68158,4.68183,4.68004,4.68183,16000000.0
2008-04-22 04:08:00,4.68108,4.68157,4.67976,4.67976,8000000.0
2008-04-22 04:09:00,4.67911,4.6815,4.67911,4.68011,13000000.0
2008-04-22 04:10:00,4.68136,4.6816,4.68065,4.68117,14000000.0
2008-04-22 04:11:00,4.68205,4.68254,4.68079,4.68079,18000000.0
2008-04-22 04:12:00,4.68194,4.68199,4.68095,4.68095,10000000.0
2008-04-22 04:13:00,4.6822,4.68244,4.68106,4.68201,14000000.0
2008-04-22 04:14:00,4.68215,4.68239,4.68121,4.68237,20000000.0
2008-04-22 04:15:00,4.68146,4.68334,4.68146,4.68334,14000000.0
2008-04-22 04:16:00,4.68212,4.68339,4.68212,4.68248,15000000.0
2008-04-22 04:17:00,4.68249,4.6827,4.6815,4.68174,22000000.0
2008-04-22 04:18:00,4.68199,4.68328,4.68199,4.68328,17000000.0
2008-04-22 04:19:00,4.68308,4.68337,4.68233,4.6831,12000000.0
2008-04-22 04:20:00,4.68268,4.6832,4.68234,4.68316,17000000.0
2008-04-22 04:21:00,4.68248,4.68285,4.68071,4.68073,13000000.0
2008-04-22 04:22:00,4.68156,4.68215,4.67943,4.67958,14000000.0
2008-04-22 04:23:00,4.67942,4.68141,4.67939,4.67939,9000000.0
2008-04-22 04:24:00,4.68125,4.68159,4.67988,4.68144,9000000.0
2008-04-22 04:25:00,4.6812,4.68192,4.67992,4.68055,13000000.0
2008-04-22 04:26:00,4.68131,4.68157,4.67928,4.68031,12000000.0
2008-04-22 04:27:00,4.68222,4.68222,4.67993,4.67993,16000000.0
2008-04-22 04:28:00,4.68123,4.6817,4.68073,4.6817,11000000.0
2008-04-22 04:29:00,4.68126,4.68215,4.68073,4.68185,20000000.0
2008-04-22 04:30:00,4.68143,4.68241,4.68087,4.68184,16000000.0
2008-04-22 04:31:00,4.68061,4.68226,4.67994,4.67994,12000000.0
2008-04-22 04:32:00,4.68155,4.68209,4.68039,4.68209,11000000.0
2008-04-22 04:33:00,4.68202,4.68291,4.68033,4.68222,14000000.0
2008-04-22 04:34:00,4.68267,4.68281,4.68096,4.68096,11000000.0
2008-04-22 04:35:00,4.68209,4.68209,4.68042,4.68149,14000000.0
2008-04-22 04:36:00,4.68194,4.68194,4.68078,4.68166,11000000.0
2008-04-22 04:37:00,4.68058,4.68161,4.6805,4.68133,15000000.0
2008-04-22 04:38:00,4.68178,4.68459,4.68132,4.68459,7000000.0
2008-04-22 04:39:00,4.68321,4.68388,4.68272,4.68388,19000000.0
2008-04-22 04:40:00,4.68388,4.68404,4.68313,4.68404,14000000.0
2008-04-22 04:41:00,4.68312,4.6843,4.68193,4.68193,12000000.0
2008-04-22 04:42:00,4.68354,4.68354,4.68195,4.68303,11000000.0
2008-04-22 04:43:00,4.68244,4.68304,4.68178,4.68266,15000000.0
2008-04-22 04:44:00,4.68259,4.68303,4.68175,4.68278,13000000.0
2008-04-22 04:45:00,4.68272,4.68345,4.68172,4.6828,19000000.0
2008-04-22 04:46:00,4.68216,4.68345,4.68216,4.68276,14000000.0
2008-04-22 04:47:00,4.68269,4.68301,4.68209,4.68223,7000000.0
2008-04-22 04:48:00,4.68219,4.68298,4.68142,4.68211,14000000.0
2008-04-22 04:49:00,4.68173,4.68329,4.68137,4.68255,12000000.0
2008-04-22 04:50:00,4.68304,4.68359,4.68206,4.68206,9000000.0
2008-04-22 04:51:00,4.68323,4.68337,4.68187,4.68217,16000000.0
2008-04-22 04:52:00,4.68341,4.68364,4.68235,4.68315,14000000.0
2008-04-22 04:53:00,4.68323,4.68385,4.68288,4.68368,12000000.0
2008-04-22 04:54:00,4.68364,4.68402,4.68328,4.6838,9000000.0
2008-04-22 04:55:00,4.68278,4.68409,4.68278,4.68356,19000000.0
2008-04-22 04:56:00,4.68277,4.6842,4.68277,4.68364,17000000.0
2008-04-22 04:57:00,4.68417,4.6851,4.68337,4.68465,15000000.0
2008-04-22 04:58:00,4.6845,4.68494,4.68409,4.68424,7000000.0
2008-04-22 04:59:00,4.68577,4.68593,4.68449,4.68574,10000000.0
2008-04-22 05:00:00,4.68468,4.68571,4.68409,4.68571,19000000.0
2008-04-22 05:01:00,4.68637,4.68637,4.68429,4.68459,8000000.0
2008-04-22 05:02:00,4.68444,4.68535,4.68436,4.6852,8000000.0
2008-04-22 05:03:00,4.68471,4.68471,4.6835,4.68414,13000000.0
2008-04-22 05:04:00,4.68457,4.68502,4.68337,4.68448,16000000.0
2008-04-22 05:05:00,4.68381,4.68517,4.68381,4.68432,17000000.0
2008-04-22 05:06:00,4.6839,4.68548,4.6839,4.68486,15000000.0
2008-04-22 05:07:00,4.68498,4.68595,4.68485,4.68569,9000000.0
2008-04-22 05:08:00,4.68464,4.68606,4.68464,4.68538,14000000.0
2008-04-22 05:09:00,4.68458,4.68565,4.68457,4.68517,15000000.0
2008-04-22 05:10:00,4.68586,4.68586,4.68456,4.68525,13000000.0
2008-04-22 05:11:00,4.68502,4.68584,4.68408,4.68408,13000000.0
2008-04-22 05:12:00,4.68426,4.68532,4.68426,4.68493,15000000.0
2008-04-22 05:13:00,4.68477,4.68547,4.68406,4.68406,14000000.0
2008-04-22 05:14:00,4.68407,4.68511,4.68407,4.68472,13000000.0
2008-04-22 05:15:00,4.68531,4.68564,4.68419,4.6849,15000000.0
2008-04-22 05:16:00,4.68406,4.68463,4.68373,4.68388,12000000.0
2008-04-22 05:17:00,4.68458,4.68488,4.68432,4.68488,13000000.0
2008-04-22 05:18:00,4.68497,4.68505,4.68485,4.68505,14000000.0
2008-04-22 05:19:00,4.68482,4.68527,4.68441,4.68504,9000000.0
2008-04-22 05:20:00,4.68499,4.68499,4.68314,4.68314,12000000.0
2008-04-22 05:21:00,4.68365,4.68456,4.68302,4.68321,9000000.0
2008-04-22 05:22:00,4.684,4.68494,4.68363,4.68491,13000000.0
2008-04-22 05:23:00,4.68321,4.68452,4.68311,4.68452,9000000.0
2008-04-22 05:24:00,4.68368,4.68488,4.68319,4.68404,13000000.0
2008-04-22 05:25:00,4.68369,4.68484,4.68352,4.68484,10000000.0
2008-04-22 05:26:00,4.68441,4.68485,4.68402,4.6845,11000000.0
2008-04-22 05:27:00,4.68458,4.68507,4.68391,4.68471,20000000.0
2008-04-22 05:28:00,4.6847,4.6851,4.68415,4.68469,11000000.0
2008-04-22 05:29:00,4.68486,4.68551,4.68452,4.68551,8000000.0
2008-04-22 05:30:00,4.68514,4.68551,4.68436,4.68551,13000000.0
2008-04-22 05:31:00,4.68503,4.68558,4.68408,4.68533,12000000.0
2008-04-22 05:32:00,4.68502,4.68502,4.68326,4.68326,14000000.0
2008-04-22 05:33:00,4.68444,4.68481,4.68391,4.68391,10000000.0
2008-04-22 05:34:00,4.6842,4.6842,4.68373,4.68373,14000000.0
2008-04-22 05:35:00,4.68468,4.68496,4.68343,4.68496,16000000.0
2008-04-22 05:36:00,4.68483,4.68497,4.68406,4.68453,11000000.0
2008-04-22 05:37:00,4.68381,4.68541,4.68372,4.6853,14000000.0
2008-04-22 05:38:00,4.68488,4.68526,4.68409,4.68409,12000000.0
2008-04-22 05:39:00,4.68459,4.68551,4.68413,4.68471,16000000.0
2008-04-22 05:40:00,4.68386,4.68468,4.68359,4.68413,15000000.0
2008-04-22 05:41:00,4.68343,4.68468,4.68343,4.68434,11000000.0
2008-04-22 05:42:00,4.68337,4.6841,4.68253,4.68351,20000000.0
2008-04-22 05:43:00,4.68367,4.68393,4.68306,4.68343,13000000.0
2008-04-22 05:44:00,4.68336,4.68369,4.68263,4.68349,10000000.0
2008-04-22 05:45:00,4.68282,4.68342,4.68192,4.68342,9000000.0
2008-04-22 05:46:00,4.68258,4.68314,4.68188,4.68314,24000000.0
2008-04-22 05:47:00,4.68263,4.68329,4.68189,4.6824,16000000.0
2008-04-22 05:48:00,4.68241,4.68302,4.68199,4.68218,8000000.0
2008-04-22 05:49:00,4.68298,4.68382,4.68231,4.68231,7000000.0
2008-04-22 05:50:00,4.68419,4.68419,4.68295,4.6832,11000000.0
2008-04-22 05:51:00,4.6834,4.68393,4.68275,4.68354,18000000.0
2008-04-22 05:52:00,4.68319,4.68338,4.68255,4.68272,9000000.0
2008-04-22 05:53:00,4.68323,4.68351,4.68245,4.68245,15000000.0
2008-04-22 05:54:00,4.68319,4.68344,4.68223,4.68265,14000000.0
2008-04-22 05:55:00,4.68328,4.68335,4.68229,4.68298,15000000.0
2008-04-22 05:56:00,4.68337,4.68342,4.68186,4.68223,23000000.0
2008-04-22 05:57:00,4.68254,4.68308,4.68166,4.68266,17000000.0
2008-04-22 05:58:00,4.68205,4.68227,4.68104,4.68214,11000000.0
2008-04-22 05:59:00,4.68225,4.68255,4.68132,4.68237,13000000.0
2008-04-22 06:00:00,4.68284,4.6829,4.68196,4.6823,18000000.0
2008-04-22 06:01:00,4.68278,4.68299,4.68214,4.68277,9000000.0
2008-04-22 06:02:00,4.68242,4.68292,4.68156,4.68292,16000000.0
2008-04-22 06:03:00,4.68331,4.68331,4.68178,4.68298,12000000.0
2008-04-22 06:04:00,4.6838,4.68421,4.68204,4.68301,17000000.0
2008-04-22 06:05:00,4.68495,4.68501,4.68337,4.68456,11000000.0
2008-04-22 06:06:00,4.68372,4.68472,4.68316,4.68316,14000000.0
2008-04-22 06:07:00,4.68329,4.68449,4.68317,4.68324,13000000.0
2008-04-22 06:08:00,4.68429,4.68431,4.68329,4.68395,13000000.0
2008-04-22 06:09:00,4.68414,4.68473,4.68358,4.68473,11000000.0
2008-04-22 06:10:00,4.68536,4.68551,4.68411,4.68503,8000000.0
2008-04-22 06:11:00,4.68521,4.6855,4.68413,4.68461,17000000.0
2008-04-22 06:12:00,4.68525,4.68525,4.68382,4.68436,13000000.0
2008-04-22 06:13:00,4.68504,4.6852,4.68408,4.68435,13000000.0
2008-04-22 06:14:00,4.68493,4.68501,4.68326,4.68326,11000000.0
2008-04-22 06:15:00,4.68349,4.68474,4.68349,4.68455,16000000.0
2008-04-22 06:16:00,4.68517,4.68517,4.68359,4.68379,13000000.0
2008-04-22 06:17:00,4.68358,4.68482,4.68344,4.68443,18000000.0
2008-04-22 06:18:00,4.68376,4.68428,4.68315,4.68315,11000000.0
2008-04-22 06:19:00,4.68415,4.68481,4.6839,4.68468,7000000.0
2008-04-22 06:20:00,4.68494,4.68494,4.68355,4.68419,17000000.0
2008-04-22 06:21:00,4.6842,4.68476,4.6834,4.68448,13000000.0
2008-04-22 06:22:00,4.68347,4.68476,4.68345,4.68359,19000000.0
2008-04-22 06:23:00,4.68336,4.6836,4.68222,4.68271,19000000.0
2008-04-22 06:24:00,4.68346,4.68346,4.68182,4.68289,20000000.0
2008-04-22 06:25:00,4.68204,4.68241,4.68156,4.68156,8000000.0
2008-04-22 06:26:00,4.68236,4.68291,4.68175,4.6819,19000000.0
2008-04-22 06:27:00,4.68207,4.68303,4.68207,4.68237,12000000.0
2008-04-22 06:28:00,4.68344,4.68344,4.68216,4.68236,10000000.0
2008-04-22 06:29:00,4.68254,4.68281,4.68153,4.68153,10000000.0
2008-04-22 06:30:00,4.68262,4.68312,4.68149,4.68149,12000000.0
2008-04-22 06:31:00,4.68159,4.68262,4.68119,4.68136,15000000.0
2008-04-22 06:32:00,4.68086,4.68256,4.68086,4.68124,11000000.0
2008-04-22 06:33:00,4.68195,4.6822,4.68111,4.68159,13000000.0
2008-04-22 06:34:00,4.68112,4.68221,4.681,4.681,7000000.0
2008-04-22 06:35:00,4.68084,4.68213,4.68084,4.68115,11000000.0
2008-04-22 06:36:00,4.68147,4.68197,4.68122,4.6818,7000000.0
2008-04-22 06:37:00,4.6813,4.68204,4.6813,4.68168,9000000.0
2008-04-22 06:38:00,4.6822,4.68223,4.68117,4.68138,11000000.0
2008-04-22 06:39:00,4.68208,4.68208,4.68111,4.68196,14000000.0
2008-04-22 06:40:00,4.68214,4.68262,4.68158,4.6824,12000000.0
2008-04-22 06:41:00,4.68272,4.68283,4.68156,4.68247,17000000.0
2008-04-22 06:42:00,4.68248,4.68324,4.6821,4.6821,13000000.0
2008-04-22 06:43:00,4.68267,4.68304,4.68188,4.68188,11000000.0
2008-04-22 06:44:00,4.68227,4.6826,4.68161,4.68195,15000000.0
2008-04-22 06:45:00,4.68238,4.68245,4.68225,4.68225,10000000.0
2008-04-22 06:46:00,4.68246,4.68288,4.68124,4.682,14000000.0
2008-04-22 06:47:00,4.68083,4.68187,4.68073,4.68187,10000000.0
2008-04-22 06:48:00,4.68128,4.68275,4.68128,4.68262,13000000.0
2008-04-22 06:49:00,4.68145,4.6824,4.68122,4.68122,15000000.0
2008-04-22 06:50:00,4.68245,4.68279,4.68131,4.68131,16000000.0
2008-04-22 06:51:00,4.68187,4.68286,4.68151,4.68286,14000000.0
2008-04-22 06:52:00,4.68324,4.68324,4.68198,4.68271,10000000.0
2008-04-22 06:53:00,4.6826,4.6826,4.68216,4.68229,12000000.0
2008-04-22 06:54:00,4.68267,4.68267,4.68146,4.68161,14000000.0
2008-04-22 06:55:00,4.6826,4.68293,4.68182,4.68238,18000000.0
2008-04-22 06:56:00,4.68297,4.6837,4.68156,4.68269,19000000.0
2008-04-22 06:57:00,4.6833,4.68347,4.68244,4.68244,8000000.0
2008-04-22 06:58:00,4.68332,4.68408,4.68275,4.68408,10000000.0
2008-04-22 06:59:00,4.68283,4.68426,4.68281,4.68349,17000000.0
2008-04-22 07:00:00,4.68372,4.68397,4.68288,4.68327,11000000.0
2008-04-22 07:01:00,4.68353,4.68368,4.68251,4.68251,11000000.0
2008-04-22 07:02:00,4.68316,4.68395,4.68273,4.68273,13000000.0
2008-04-22 07:03:00,4.68415,4.68415,4.68305,4.68332,12000000.0
2008-04-22 07:04:00,4.68394,4.6843,4.6825,4.68293,18000000.0
2008-04-22 07:05:00,4.68422,4.68444,4.6833,4.68442,12000000.0
2008-04-22 07:06:00,4.68409,4.68451,4.6832,4.68355,15000000.0
2008-04-22 07:07:00,4.68405,4.68438,4.68303,4.68438,11000000.0
2008-04-22 07:08:00,4.68346,4.68363,4.68251,4.68265,9000000.0
2008-04-22 07:09:00,4.68342,4.68479,4.68278,4.68384,15000000.0
2008-04-22 07:10:00,4.68332,4.68404,4.6826,4.68268,19000000.0
2008-04-22 07:11:00,4.68259,4.68385,4.68259,4.68319,9000000.0
2008-04-22 07:12:00,4.68312,4.68442,4.6826,4.68314,12000000.0
2008-04-22 07:13:00,4.68367,4.68442,4.68316,4.68351,19000000.0
2008-04-22 07:14:00,4.68315,4.68369,4.68286,4.68309,8000000.0
2008-04-22 07:15:00,4.68239,4.68296,4.6817,4.6826,16000000.0
2008-04-22 07:16:00,4.6827,4.6827,4.68098,4.68155,18000000.0
2008-04-22 07:17:00,4.68101,4.683,4.68101,4.68276,22000000.0
2008-04-22 07:18:00,4.683,4.68314,4.68166,4.68248,16000000.0
2008-04-22 07:19:00,4.68266,4.68357,4.68187,4.68342,17000000.0
2008-04-22 07:20:00,4.68326,4.68422,4.6821,4.68401,14000000.0
2008-04-22 07:21:00,4.68412,4.68574,4.68377,4.68403,16000000.0
2008-04-22 07:22:00,4.6851,4.68574,4.6841,4.68515,14000000.0
2008-04-22 07:23:00,4.68497,4.68594,4.68469,4.68518,17000000.0
2008-04-22 07:24:00,4.68478,4.6856,4.68462,4.68533,9000000.0
2008-04-22 07:25:00,4.68552,4.69029,4.68497,4.69029,13000000.0
2008-04-22 07:26:00,4.6917,4.69602,4.6887,4.69555,13000000.0
2008-04-22 07:27:00,4.69611,4.69618,4.69263,4.69618,7000000.0
2008-04-22 07:28:00,4.69555,4.69555,4.69023,4.69023,18000000.0
2008-04-22 07:29:00,4.69392,4.69415,4.69187,4.69415,8000000.0
2008-04-22 07:30:00,4.69415,4.69415,4.69058,4.69391,16000000.0
2008-04-22 07:31:00,4.69355,4.69446,4.69099,4.69115,15000000.0
2008-04-22 07:32:00,4.69495,4.6966,4.69182,4.69604,13000000.0
2008-04-22 07:33:00,4.6945,4.69639,4.69316,4.69629,8000000.0
2008-04-22 07:34:00,4.69095,4.69564,4.69095,4.69542,11000000.0
2008-04-22 07:35:00,4.69489,4.69569,4.6858,4.6935,16000000.0
2008-04-22 07:36:00,4.69081,4.69494,4.69081,4.69494,11000000.0
2008-04-22 07:37:00,4.69383,4.69536,4.6918,4.69376,17000000.0
2008-04-22 07:38:00,4.69388,4.69486,4.69161,4.69486,9000000.0
2008-04-22 07:39:00,4.69433,4.69446,4.69094,4.69446,12000000.0
2008-04-22 07:40:00,4.69371,4.6948,4.69025,4.6948,14000000.0
2008-04-22 07:41:00,4.69482,4.69527,4.6909,4.69368,14000000.0
2008-04-22 07:42:00,4.69364,4.69488,4.6919,4.69487,8000000.0
2008-04-22 07:43:00,4.69434,4.69574,4.69145,4.69512,15000000.0
2008-04-22 07:44:00,4.69514,4.69642,4.6925,4.6958,13000000.0
2008-04-22 07:45:00,4.6952,4.69731,4.69198,4.69586,19000000.0
2008-04-22 07:46:00,4.69587,4.69671,4.69296,4.69671,11000000.0
2008-04-22 07:47:00,4.696,4.69638,4.69213,4.69213,16000000.0
2008-04-22 07:48:00,4.69218,4.69601,4.69218,4.69601,9000000.0
2008-04-22 07:49:00,4.69075,4.69595,4.69075,4.69595,11000000.0
2008-04-22 07:50:00,4.69232,4.69561,4.69221,4.69561,11000000.0
2008-04-22 07:51:00,4.69447,4.69626,4.69224,4.69626,13000000.0
2008-04-22 07:52:00,4.69605,4.69644,4.69264,4.69644,14000000.0
2008-04-22 07:53:00,4.69597,4.69901,4.69428,4.69901,10000000.0
2008-04-22 07:54:00,4.69984,4.70029,4.69386,4.70029,17000000.0
2008-04-22 07:55:00,4.69946,4.69946,4.69434,4.69815,10000000.0
2008-04-22 07:56:00,4.69955,4.69975,4.69352,4.69975,11000000.0
2008-04-22 07:57:00,4.7001,4.7001,4.69524,4.69874,11000000.0
2008-04-22 07:58:00,4.69886,4.69981,4.69346,4.69981,24000000.0
2008-04-22 07:59:00,4.69873,4.69873,4.69424,4.69696,11000000.0
2008-04-22 08:00:00,4.69685,4.69785,4.69296,4.69638,14000000.0
2008-04-22 08:01:00,4.69607,4.69607,4.69136,4.69474,15000000.0
2008-04-22 08:02:00,4.69615,4.6971,4.69269,4.6971,16000000.0
2008-04-22 08:03:00,4.69544,4.6971,4.69394,4.69704,10000000.0
2008-04-22 08:04:00,4.69164,4.69688,4.69164,4.69642,13000000.0
2008-04-22 08:05:00,4.69773,4.69773,4.696,4.69627,18000000.0
2008-04-22 08:06:00,4.69615,4.6968,4.69305,4.69561,14000000.0
2008-04-22 08:07:00,4.69373,4.69465,4.69144,4.69144,11000000.0
2008-04-22 08:08:00,4.69425,4.69475,4.69104,4.69426,19000000.0
2008-04-22 08:09:00,4.69413,4.69413,4.69162,4.69367,9000000.0
2008-04-22 08:10:00,4.69472,4.69472,4.69114,4.69181,8000000.0
2008-04-22 08:11:00,4.69273,4.69411,4.69054,4.69245,16000000.0
2008-04-22 08:12:00,4.69222,4.69268,4.68908,4.69238,16000000.0
2008-04-22 08:13:00,4.69148,4.69274,4.69028,4.69271,15000000.0
2008-04-22 08:14:00,4.69346,4.69346,4.69028,4.69248,15000000.0
2008-04-22 08:15:00,4.69214,4.69254,4.6899,4.69248,14000000.0
2008-04-22 08:16:00,4.69282,4.69389,4.69037,4.69196,14000000.0
2008-04-22 08:17:00,4.68948,4.69318,4.68948,4.69276,15000000.0
2008-04-22 08:18:00,4.69463,4.69516,4.69119,4.69516,11000000.0
2008-04-22 08:19:00,4.69477,4.69477,4.69096,4.69374,16000000.0
2008-04-22 08:20:00,4.69416,4.69427,4.69144,4.69393,17000000.0
2008-04-22 08:21:00,4.69231,4.69372,4.6902,4.69243,15000000.0
2008-04-22 08:22:00,4.69154,4.69365,4.69072,4.69345,8000000.0
2008-04-22 08:23:00,4.6934,4.69351,4.69001,4.69289,15000000.0
2008-04-22 08:24:00,4.69294,4.69361,4.69255,4.69313,8000000.0
2008-04-22 08:25:00,4.69382,4.69382,4.69068,4.69277,17000000.0
2008-04-22 08:26:00,4.69288,4.69389,4.69135,4.6924,14000000.0
2008-04-22 08:27:00,4.69311,4.69344,4.68999,4.69119,9000000.0
2008-04-22 08:28:00,4.69099,4.69293,4.69014,4.69213,11000000.0
2008-04-22 08:29:00,4.69261,4.69386,4.69044,4.69044,15000000.0
2008-04-22 08:30:00,4.69399,4.69399,4.69178,4.69313,10000000.0
2008-04-22 08:31:00,4.694,4.6963,4.69197,4.6963,17000000.0
2008-04-22 08:32:00,4.69593,4.69696,4.69542,4.69649,20000000.0
2008-04-22 08:33:00,4.69558,4.69595,4.6952,4.69553,7000000.0
2008-04-22 08:34:00,4.69612,4.69649,4.69533,4.69533,8000000.0
2008-04-22 08:35:00,4.69616,4.69654,4.69501,4.69568,19000000.0
2008-04-22 08:36:00,4.69532,4.69651,4.69492,4.69531,14000000.0
2008-04-22 08:37:00,4.6951,4.69611,4.6949,4.69553,12000000.0
2008-04-22 08:38:00,4.69496,4.69533,4.69407,4.69461,13000000.0
2008-04-22 08:39:00,4.69466,4.69554,4.69358,4.69554,14000000.0
2008-04-22 08:40:00,4.69543,4.69572,4.69411,4.69411,12000000.0
2008-04-22 08:41:00,4.69577,4.69645,4.6947,4.69645,11000000.0
2008-04-22 08:42:00,4.69534,4.69713,4.69512,4.69713,18000000.0
2008-04-22 08:43:00,4.69648,4.69828,4.69622,4.69796,8000000.0
2008-04-22 08:44:00,4.69861,4.6989,4.69727,4.69838,12000000.0
2008-04-22 08:45:00,4.69867,4.70025,4.69828,4.6991,20000000.0
2008-04-22 08:46:00,4.69831,4.69982,4.69821,4.69922,10000000.0
2008-04-22 08:47:00,4.70035,4.70035,4.69731,4.69752,13000000.0
2008-04-22 08:48:00,4.6963,4.6984,4.6963,4.698,16000000.0
2008-04-22 08:49:00,4.69821,4.69821,4.69697,4.69713,9000000.0
2008-04-22 08:50:00,4.69804,4.69916,4.69637,4.6988,17000000.0
2008-04-22 08:51:00,4.69935,4.69954,4.69832,4.69934,8000000.0
2008-04-22 08:52:00,4.7003,4.70254,4.69969,4.7007,20000000.0
2008-04-22 08:53:00,4.70162,4.70285,4.70074,4.70106,16000000.0
2008-04-22 08:54:00,4.70195,4.7025,4.7001,4.70153,15000000.0
2008-04-22 08:55:00,4.70295,4.70378,4.70169,4.70378,12000000.0
2008-04-22 08:56:00,4.70289,4.70572,4.70289,4.70572,14000000.0
2008-04-22 08:57:00,4.70429,4.70603,4.70379,4.70448,14000000.0
2008-04-22 08:58:00,4.70542,4.70542,4.7036,4.7036,15000000.0
2008-04-22 08:59:00,4.70379,4.7042,4.70291,4.70407,15000000.0
2008-04-22 09:00:00,4.70331,4.70398,4.70237,4.70398,14000000.0
2008-04-22 09:01:00,4.70253,4.70394,4.70251,4.70258,14000000.0
2008-04-22 09:02:00,4.70126,4.70268,4.70126,4.70268,17000000.0
2008-04-22 09:03:00,4.70206,4.70243,4.70103,4.70108,16000000.0
2008-04-22 09:04:00,4.70177,4.70204,4.70011,4.70011,10000000.0
2008-04-22 09:05:00,4.70102,4.70102,4.69814,4.69984,14000000.0
2008-04-22 09:06:00,4.69858,4.70087,4.69858,4.6994,14000000.0
2008-04-22 09:07:00,4.69858,4.70049,4.69858,4.70014,9000000.0
2008-04-22 09:08:00,4.69863,4.70187,4.69863,4.70134,17000000.0
2008-04-22 09:09:00,4.70148,4.70215,4.70073,4.70089,9000000.0
2008-04-22 09:10:00,4.69965,4.70113,4.69954,4.69981,12000000.0
2008-04-22 09:11:00,4.69875,4.70057,4.69866,4.69898,15000000.0
2008-04-22 09:12:00,4.69909,4.70015,4.69761,4.69864,14000000.0
2008-04-22 09:13:00,4.69775,4.69826,4.69659,4.69718,12000000.0
2008-04-22 09:14:00,4.69813,4.69826,4.69738,4.69762,13000000.0
2008-04-22 09:15:00,4.69758,4.69859,4.69683,4.6985,13000000.0
2008-04-22 09:16:00,4.69717,4.69797,4.69659,4.69778,10000000.0
2008-04-22 09:17:00,4.69724,4.69736,4.69532,4.69548,14000000.0
2008-04-22 09:18:00,4.69605,4.69611,4.69441,4.69611,16000000.0
2008-04-22 09:19:00,4.69604,4.69613,4.69406,4.69556,14000000.0
2008-04-22 09:20:00,4.69562,4.69619,4.69482,4.69555,11000000.0
2008-04-22 09:21:00,4.69688,4.69688,4.69432,4.6948,11000000.0
2008-04-22 09:22:00,4.69581,4.69656,4.69456,4.6957,18000000.0
2008-04-22 09:23:00,4.69613,4.69715,4.69538,4.69621,18000000.0
2008-04-22 09:24:00,4.69565,4.69712,4.69522,4.69712,18000000.0
2008-04-22 09:25:00,4.69571,4.69597,4.69342,4.69342,13000000.0
2008-04-22 09:26:00,4.69438,4.69448,4.69255,4.69281,13000000.0
2008-04-22 09:27:00,4.69263,4.69367,4.69241,4.69339,11000000.0
2008-04-22 09:28:00,4.6937,4.69496,4.69319,4.69379,12000000.0
2008-04-22 09:29:00,4.69388,4.69488,4.69361,4.69451,16000000.0
2008-04-22 09:30:00,4.6939,4.69525,4.69342,4.69342,11000000.0
2008-04-22 09:31:00,4.69449,4.6947,4.6928,4.69325,13000000.0
2008-04-22 09:32:00,4.69231,4.69415,4.69231,4.69314,14000000.0
2008-04-22 09:33:00,4.69364,4.69527,4.69348,4.69527,16000000.0
2008-04-22 09:34:00,4.69638,4.69638,4.69485,4.69504,13000000.0
2008-04-22 09:35:00,4.69549,4.69717,4.69549,4.69638,9000000.0
2008-04-22 09:36:00,4.69649,4.69693,4.69593,4.69672,7000000.0
2008-04-22 09:37:00,4.69607,4.69713,4.69499,4.69499,14000000.0
2008-04-22 09:38:00,4.69652,4.6966,4.69479,4.69521,18000000.0
2008-04-22 09:39:00,4.69657,4.69657,4.69554,4.69562,15000000.0
2008-04-22 09:40:00,4.69579,4.69715,4.69554,4.69715,10000000.0
2008-04-22 09:41:00,4.6959,4.69731,4.6959,4.69719,14000000.0
2008-04-22 09:42:00,4.69585,4.69724,4.69581,4.69668,18000000.0
2008-04-22 09:43:00,4.6962,4.69702,4.69569,4.69702,9000000.0
2008-04-22 09:44:00,4.69628,4.69628,4.69401,4.69401,10000000.0
2008-04-22 09:45:00,4.69585,4.69598,4.6937,4.69439,10000000.0
2008-04-22 09:46:00,4.6925,4.69443,4.69144,4.69322,14000000.0
2008-04-22 09:47:00,4.69208,4.69208,4.68945,4.69132,11000000.0
2008-04-22 09:48:00,4.69135,4.69186,4.69082,4.69117,10000000.0
2008-04-22 09:49:00,4.6921,4.69235,4.69054,4.69235,13000000.0
2008-04-22 09:50:00,4.6907,4.69256,4.6907,4.69177,12000000.0
2008-04-22 09:51:00,4.6923,4.6932,4.69137,4.69286,18000000.0
2008-04-22 09:52:00,4.69268,4.69303,4.69127,4.69146,12000000.0
2008-04-22 09:53:00,4.6922,4.69334,4.69173,4.69312,18000000.0
2008-04-22 09:54:00,4.69258,4.69492,4.69241,4.69492,13000000.0
2008-04-22 09:55:00,4.69349,4.69415,4.69272,4.69348,14000000.0
2008-04-22 09:56:00,4.69434,4.69434,4.69229,4.69339,16000000.0
2008-04-22 09:57:00,4.6913,4.69264,4.69102,4.69207,17000000.0
2008-04-22 09:58:00,4.69252,4.69326,4.69065,4.69216,18000000.0
2008-04-22 09:59:00,4.69193,4.69239,4.69061,4.69088,7000000.0
2008-04-22 10:00:00,4.69189,4.69196,4.68764,4.6891,13000000.0
2008-04-22 10:01:00,4.68877,4.68877,4.68717,4.68717,15000000.0
2008-04-22 10:02:00,4.68858,4.68866,4.68531,4.68715,10000000.0
2008-04-22 10:03:00,4.68699,4.68895,4.6866,4.68895,15000000.0
2008-04-22 10:04:00,4.68749,4.68863,4.68708,4.68763,13000000.0
2008-04-22 10:05:00,4.6869,4.69028,4.6869,4.69028,16000000.0
2008-04-22 10:06:00,4.6882,4.6899,4.68762,4.68878,16000000.0
2008-04-22 10:07:00,4.68895,4.68935,4.68721,4.68721,24000000.0
2008-04-22 10:08:00,4.68848,4.68873,4.68719,4.68719,13000000.0
2008-04-22 10:09:00,4.688,4.68805,4.68548,4.68548,17000000.0
2008-04-22 10:10:00,4.6852,4.6852,4.68315,4.684,14000000.0
2008-04-22 10:11:00,4.68484,4.68488,4.68335,4.68456,14000000.0
2008-04-22 10:12:00,4.68311,4.68436,4.68299,4.68387,9000000.0
2008-04-22 10:13:00,4.68416,4.68454,4.68278,4.68345,13000000.0
2008-04-22 10:14:00,4.68179,4.68319,4.6803,4.68041,10000000.0
2008-04-22 10:15:00,4.67864,4.67945,4.67777,4.67863,19000000.0
2008-04-22 10:16:00,4.68075,4.68079,4.67864,4.67864,11000000.0
2008-04-22 10:17:00,4.67889,4.67989,4.67488,4.67488,13000000.0
2008-04-22 10:18:00,4.67661,4.67789,4.67609,4.67647,21000000.0
2008-04-22 10:19:00,4.67819,4.67864,4.67656,4.67752,12000000.0
2008-04-22 10:20:00,4.67869,4.67899,4.67782,4.67894,8000000.0
2008-04-22 10:21:00,4.67871,4.67961,4.6779,4.67894,17000000.0
2008-04-22 10:22:00,4.67974,4.6798,4.67866,4.67921,15000000.0
2008-04-22 10:23:00,4.67993,4.68029,4.67825,4.67968,11000000.0
2008-04-22 10:24:00,4.67977,4.68002,4.67841,4.67881,13000000.0
2008-04-22 10:25:00,4.6788,4.67988,4.67807,4.67988,14000000.0
2008-04-22 10:26:00,4.67997,4.67997,4.67833,4.67833,10000000.0
2008-04-22 10:27:00,4.67962,4.67962,4.67791,4.6785,9000000.0
2008-04-22 10:28:00,4.6797,4.67983,4.67887,4.67921,11000000.0
2008-04-22 10:29:00,4.67876,4.67977,4.67838,4.67902,19000000.0
2008-04-22 10:30:00,4.67855,4.68019,4.67855,4.67909,11000000.0
2008-04-22 10:31:00,4.67905,4.68033,4.67881,4.68033,15000000.0
2008-04-22 10:32:00,4.68138,4.68175,4.67976,4.68145,9000000.0
2008-04-22 10:33:00,4.68113,4.68253,4.68078,4.68078,16000000.0
2008-04-22 10:34:00,4.68223,4.68223,4.68022,4.68132,11000000.0
2008-04-22 10:35:00,4.68212,4.68239,4.68057,4.68057,9000000.0
2008-04-22 10:36:00,4.68135,4.68177,4.68047,4.68177,13000000.0
2008-04-22 10:37:00,4.68069,4.6825,4.68033,4.6825,14000000.0
2008-04-22 10:38:00,4.68284,4.68313,4.68144,4.68167,7000000.0
2008-04-22 10:39:00,4.68136,4.68152,4.68006,4.68066,12000000.0
2008-04-22 10:40:00,4.68052,4.6806,4.67762,4.67762,17000000.0
2008-04-22 10:41:00,4.67877,4.68034,4.67547,4.67627,15000000.0
2008-04-22 10:42:00,4.67677,4.67699,4.6737,4.67552,13000000.0
2008-04-22 10:43:00,4.67513,4.67542,4.67375,4.67518,15000000.0
2008-04-22 10:44:00,4.6753,4.6757,4.67419,4.6757,11000000.0
2008-04-22 10:45:00,4.67515,4.67628,4.67463,4.67577,17000000.0
2008-04-22 10:46:00,4.67514,4.67623,4.6748,4.67537,9000000.0
2008-04-22 10:47:00,4.67474,4.67556,4.67367,4.67382,9000000.0
2008-04-22 10:48:00,4.67516,4.6757,4.67347,4.67479,11000000.0
2008-04-22 10:49:00,4.6746,4.67518,4.67407,4.67449,11000000.0
2008-04-22 10:50:00,4.67459,4.67586,4.67352,4.67586,16000000.0
2008-04-22 10:51:00,4.67509,4.67628,4.67422,4.67556,21000000.0
2008-04-22 10:52:00,4.67579,4.67579,4.67347,4.67347,8000000.0
2008-04-22 10:53:00,4.67392,4.67456,4.67343,4.67403,12000000.0
2008-04-22 10:54:00,4.67453,4.67552,4.6737,4.67431,16000000.0
2008-04-22 10:55:00,4.67489,4.67621,4.67452,4.67599,13000000.0
2008-04-22 10:56:00,4.67605,4.67605,4.67384,4.67454,16000000.0
2008-04-22 10:57:00,4.67436,4.67436,4.67308,4.67308,10000000.0
2008-04-22 10:58:00,4.67353,4.67373,4.67008,4.67235,12000000.0
2008-04-22 10:59:00,4.67141,4.67268,4.67079,4.67218,11000000.0
2008-04-22 11:00:00,4.6727,4.67273,4.67128,4.67148,13000000.0
2008-04-22 11:01:00,4.67222,4.67296,4.67167,4.67261,9000000.0
2008-04-22 11:02:00,4.67295,4.6743,4.67251,4.67273,8000000.0
2008-04-22 11:03:00,4.67152,4.67374,4.67147,4.67281,10000000.0
2008-04-22 11:04:00,4.67355,4.67377,4.67201,4.6721,12000000.0
2008-04-22 11:05:00,4.67296,4.67396,4.67228,4.67396,11000000.0
2008-04-22 11:06:00,4.67388,4.67436,4.67308,4.67392,8000000.0
2008-04-22 11:07:00,4.6749,4.67525,4.67367,4.67423,14000000.0
2008-04-22 11:08:00,4.67365,4.67625,4.67355,4.67625,18000000.0
2008-04-22 11:09:00,4.67469,4.67623,4.67439,4.6748,15000000.0
2008-04-22 11:10:00,4.67579,4.67579,4.67376,4.67396,12000000.0
2008-04-22 11:11:00,4.67394,4.67535,4.6738,4.67417,11000000.0
2008-04-22 11:12:00,4.67468,4.67517,4.67377,4.67377,8000000.0
2008-04-22 11:13:00,4.67425,4.67488,4.67355,4.67464,15000000.0
2008-04-22 11:14:00,4.67345,4.67524,4.67345,4.67376,13000000.0
2008-04-22 11:15:00,4.67535,4.67557,4.67328,4.67459,20000000.0
2008-04-22 11:16:00,4.67276,4.67301,4.67109,4.67156,15000000.0
2008-04-22 11:17:00,4.67141,4.67149,4.66784,4.66847,18000000.0
2008-04-22 11:18:00,4.66906,4.67133,4.6676,4.66788,20000000.0
2008-04-22 11:19:00,4.66828,4.66868,4.66698,4.66853,13000000.0
2008-04-22 11:20:00,4.6675,4.6685,4.66695,4.66769,20000000.0
2008-04-22 11:21:00,4.66774,4.66774,4.6657,4.66629,18000000.0
2008-04-22 11:22:00,4.66742,4.66823,4.66637,4.66745,18000000.0
2008-04-22 11:23:00,4.66783,4.67004,4.667,4.66885,13000000.0
2008-04-22 11:24:00,4.66964,4.6709,4.66903,4.6709,9000000.0
2008-04-22 11:25:00,4.67088,4.6714,4.6697,4.6697,8000000.0
2008-04-22 11:26:00,4.67047,4.67249,4.67047,4.67249,8000000.0
2008-04-22 11:27:00,4.67272,4.67282,4.67082,4.67146,7000000.0
2008-04-22 11:28:00,4.67225,4.67225,4.67065,4.67097,14000000.0
2008-04-22 11:29:00,4.67082,4.6709,4.66874,4.66922,16000000.0
2008-04-22 11:30:00,4.67011,4.67055,4.66924,4.6705,7000000.0
2008-04-22 11:31:00,4.67111,4.6723,4.67068,4.6721,15000000.0
2008-04-22 11:32:00,4.6705,4.67197,4.67029,4.67029,10000000.0
2008-04-22 11:33:00,4.66994,4.67073,4.66958,4.66986,8000000.0
2008-04-22 11:34:00,4.669,4.67089,4.669,4.67015,11000000.0
2008-04-22 11:35:00,4.67011,4.67011,4.66867,4.66938,15000000.0
2008-04-22 11:36:00,4.66824,4.66932,4.66785,4.66862,14000000.0
2008-04-22 11:37:00,4.67088,4.67124,4.66899,4.67071,11000000.0
2008-04-22 11:38:00,4.67141,4.67141,4.67012,4.67035,12000000.0
2008-04-22 11:39:00,4.67077,4.6714,4.66924,4.67063,13000000.0
2008-04-22 11:40:00,4.67077,4.67159,4.66965,4.67081,8000000.0
2008-04-22 11:41:00,4.67209,4.67233,4.6709,4.6714,13000000.0
2008-04-22 11:42:00,4.67106,4.67335,4.67084,4.67193,18000000.0
2008-04-22 11:43:00,4.67264,4.67345,4.6721,4.67246,13000000.0
2008-04-22 11:44:00,4.67205,4.6737,4.67157,4.6735,14000000.0
2008-04-22 11:45:00,4.6726,4.67389,4.6726,4.67268,12000000.0
2008-04-22 11:46:00,4.67401,4.67401,4.67203,4.67285,14000000.0
2008-04-22 11:47:00,4.67341,4.67361,4.67183,4.6731,15000000.0
2008-04-22 11:48:00,4.67157,4.67246,4.67137,4.67246,9000000.0
2008-04-22 11:49:00,4.67179,4.67314,4.67137,4.67314,14000000.0
2008-04-22 11:50:00,4.67223,4.67334,4.67131,4.67275,17000000.0
2008-04-22 11:51:00,4.67377,4.67377,4.67232,4.6733,15000000.0
2008-04-22 11:52:00,4.67318,4.67366,4.67272,4.6731,15000000.0
2008-04-22 11:53:00,4.6727,4.6739,4.67236,4.67272,14000000.0
2008-04-22 11:54:00,4.67322,4.67361,4.67242,4.67315,9000000.0
2008-04-22 11:55:00,4.674,4.674,4.67255,4.67281,11000000.0
2008-04-22 11:56:00,4.6734,4.67383,4.67214,4.67337,13000000.0
2008-04-22 11:57:00,4.67229,4.67301,4.67155,4.67282,13000000.0
2008-04-22 11:58:00,4.67127,4.67323,4.67127,4.67323,12000000.0
2008-04-22 11:59:00,4.67213,4.67335,4.67172,4.67263,12000000.0
2008-04-22 12:00:00,4.67322,4.67337,4.67222,4.67282,12000000.0
2008-04-22 12:01:00,4.67292,4.67353,4.67222,4.67261,22000000.0
2008-04-22 12:02:00,4.67388,4.67699,4.67326,4.67699,10000000.0
2008-04-22 12:03:00,4.6772,4.67839,4.67576,4.67601,18000000.0
2008-04-22 12:04:00,4.67814,4.67944,4.67749,4.67821,12000000.0
2008-04-22 12:05:00,4.67948,4.67993,4.67838,4.67937,15000000.0
2008-04-22 12:06:00,4.67951,4.68068,4.67917,4.67935,14000000.0
2008-04-22 12:07:00,4.6802,4.68102,4.67863,4.68102,15000000.0
2008-04-22 12:08:00,4.68183,4.68211,4.67996,4.68157,19000000.0
2008-04-22 12:09:00,4.67983,4.68137,4.67929,4.68018,12000000.0
2008-04-22 12:10:00,4.67935,4.67936,4.67801,4.67936,23000000.0
2008-04-22 12:11:00,4.67953,4.67953,4.67747,4.67757,21000000.0
2008-04-22 12:12:00,4.67894,4.6791,4.67578,4.67578,9000000.0
2008-04-22 12:13:00,4.67697,4.67791,4.67634,4.67698,13000000.0
2008-04-22 12:14:00,4.67578,4.67675,4.67478,4.67544,15000000.0
2008-04-22 12:15:00,4.67588,4.67775,4.67563,4.67775,14000000.0
2008-04-22 12:16:00,4.67824,4.67848,4.67676,4.67848,16000000.0
2008-04-22 12:17:00,4.67683,4.67866,4.67683,4.67814,13000000.0
2008-04-22 12:18:00,4.67796,4.67796,4.67647,4.67653,9000000.0
2008-04-22 12:19:00,4.67682,4.67732,4.67587,4.67686,10000000.0
2008-04-22 12:20:00,4.67561,4.67777,4.67559,4.67777,7000000.0
2008-04-22 12:21:00,4.67739,4.6793,4.67664,4.67885,13000000.0
2008-04-22 12:22:00,4.67926,4.67928,4.67775,4.67827,10000000.0
2008-04-22 12:23:00,4.67728,4.67773,4.67621,4.67621,10000000.0
2008-04-22 12:24:00,4.67756,4.67756,4.67546,4.67647,12000000.0
2008-04-22 12:25:00,4.67624,4.67752,4.67582,4.67648,12000000.0
2008-04-22 12:26:00,4.67573,4.67723,4.67573,4.676,20000000.0
2008-04-22 12:27:00,4.67745,4.67747,4.67532,4.67601,12000000.0
2008-04-22 12:28:00,4.67517,4.67663,4.67517,4.67618,14000000.0
2008-04-22 12:29:00,4.67553,4.67705,4.67553,4.67704,10000000.0
2008-04-22 12:30:00,4.67667,4.67746,4.67583,4.6769,19000000.0
2008-04-22 12:31:00,4.67653,4.67874,4.67653,4.67756,11000000.0
2008-04-22 12:32:00,4.67702,4.68009,4.67702,4.67855,10000000.0
2008-04-22 12:33:00,4.6788,4.67903,4.67741,4.67763,15000000.0
2008-04-22 12:34:00,4.67779,4.67779,4.6761,4.6767,16000000.0
2008-04-22 12:35:00,4.67721,4.67776,4.67692,4.67739,10000000.0
2008-04-22 12:36:00,4.67735,4.67792,4.67645,4.67645,11000000.0
2008-04-22 12:37:00,4.67686,4.67779,4.67642,4.6775,10000000.0
2008-04-22 12:38:00,4.6776,4.67841,4.67693,4.67779,14000000.0
2008-04-22 12:39:00,4.67723,4.67814,4.67653,4.67752,14000000.0
2008-04-22 12:40:00,4.67812,4.67812,4.67554,4.67652,11000000.0
2008-04-22 12:41:00,4.67616,4.677,4.67516,4.677,12000000.0
2008-04-22 12:42:00,4.6771,4.6771,4.67556,4.6759,14000000.0
2008-04-22 12:43:00,4.67752,4.67799,4.67666,4.67709,15000000.0
2008-04-22 12:44:00,4.67726,4.67743,4.67621,4.67621,16000000.0
2008-04-22 12:45:00,4.67579,4.6774,4.67569,4.67686,10000000.0
2008-04-22 12:46:00,4.67707,4.67774,4.67639,4.67704,12000000.0
2008-04-22 12:47:00,4.67652,4.67779,4.67589,4.6765,13000000.0
2008-04-22 12:48:00,4.67718,4.67743,4.67639,4.67716,12000000.0
2008-04-22 12:49:00,4.67689,4.67806,4.67689,4.67744,14000000.0
2008-04-22 12:50:00,4.67727,4.67777,4.67627,4.67627,9000000.0
2008-04-22 12:51:00,4.67703,4.67842,4.6759,4.67842,10000000.0
2008-04-22 12:52:00,4.67881,4.67888,4.67694,4.67764,22000000.0
2008-04-22 12:53:00,4.67734,4.67855,4.67692,4.67701,14000000.0
2008-04-22 12:54:00,4.67772,4.6788,4.67695,4.67807,13000000.0
2008-04-22 12:55:00,4.67771,4.67848,4.67672,4.67688,21000000.0
2008-04-22 12:56:00,4.67817,4.67817,4.67607,4.67626,18000000.0
2008-04-22 12:57:00,4.67786,4.67841,4.67715,4.67789,7000000.0
2008-04-22 12:58:00,4.67752,4.67956,4.67752,4.67892,12000000.0
2008-04-22 12:59:00,4.67828,4.67857,4.6774,4.67778,18000000.0
2008-04-22 13:00:00,4.67746,4.67887,4.67746,4.67853,14000000.0
2008-04-22 13:01:00,4.67778,4.67833,4.67671,4.67671,11000000.0
2008-04-22 13:02:00,4.67685,4.6786,4.6768,4.67704,15000000.0
2008-04-22 13:03:00,4.67707,4.67867,4.67698,4.6785,15000000.0
2008-04-22 13:04:00,4.67747,4.67879,4.67679,4.67805,16000000.0
2008-04-22 13:05:00,4.67794,4.67873,4.67777,4.67838,9000000.0
2008-04-22 13:06:00,4.6777,4.67879,4.67743,4.6787,13000000.0
2008-04-22 13:07:00,4.67786,4.67839,4.67724,4.6777,13000000.0
2008-04-22 13:08:00,4.67574,4.67684,4.6756,4.67562,10000000.0
2008-04-22 13:09:00,4.6767,4.6767,4.67539,4.67605,15000000.0
2008-04-22 13:10:00,4.67529,4.67694,4.67529,4.67694,12000000.0
2008-04-22 13:11:00,4.67628,4.67677,4.67496,4.67644,12000000.0
2008-04-22 13:12:00,4.67592,4.67592,4.67435,4.67534,12000000.0
2008-04-22 13:13:00,4.67476,4.67573,4.67333,4.67333,11000000.0
2008-04-22 13:14:00,4.67465,4.67513,4.67381,4.67491,9000000.0
2008-04-22 13:15:00,4.67466,4.67553,4.67382,4.67382,15000000.0
2008-04-22 13:16:00,4.67532,4.67532,4.67287,4.67446,15000000.0
2008-04-22 13:17:00,4.67511,4.67552,4.67342,4.67435,17000000.0
2008-04-22 13:18:00,4.67363,4.67527,4.67363,4.67488,15000000.0
2008-04-22 13:19:00,4.67366,4.6745,4.67347,4.67387,15000000.0
2008-04-22 13:20:00,4.67276,4.67416,4.67276,4.67362,19000000.0
2008-04-22 13:21:00,4.6746,4.67468,4.67312,4.67395,10000000.0
2008-04-22 13:22:00,4.67448,4.67463,4.673,4.67313,8000000.0
2008-04-22 13:23:00,4.67557,4.67618,4.67404,4.67524,15000000.0
2008-04-22 13:24:00,4.67481,4.675,4.67402,4.67428,11000000.0
2008-04-22 13:25:00,4.6745,4.6748,4.67367,4.67367,9000000.0
2008-04-22 13:26:00,4.67368,4.67471,4.67358,4.67413,8000000.0
2008-04-22 13:27:00,4.67401,4.67483,4.67348,4.67406,15000000.0
2008-04-22 13:28:00,4.67419,4.67488,4.67353,4.67488,17000000.0
2008-04-22 13:29:00,4.67474,4.67475,4.6737,4.67422,11000000.0
2008-04-22 13:30:00,4.67267,4.67474,4.67267,4.67384,21000000.0
2008-04-22 13:31:00,4.6745,4.67524,4.67384,4.67465,11000000.0
2008-04-22 13:32:00,4.67556,4.67556,4.67397,4.67436,10000000.0
2008-04-22 13:33:00,4.67552,4.67571,4.6745,4.67523,8000000.0
2008-04-22 13:34:00,4.67482,4.67581,4.67435,4.6752,15000000.0
2008-04-22 13:35:00,4.6754,4.67749,4.6754,4.67644,13000000.0
2008-04-22 13:36:00,4.67869,4.67954,4.67738,4.67912,11000000.0
2008-04-22 13:37:00,4.68019,4.68019,4.67886,4.67998,8000000.0
2008-04-22 13:38:00,4.67925,4.68054,4.67774,4.68054,13000000.0
2008-04-22 13:39:00,4.68106,4.68106,4.67943,4.67953,7000000.0
2008-04-22 13:40:00,4.67954,4.68013,4.67796,4.67796,12000000.0
2008-04-22 13:41:00,4.6795,4.6795,4.67686,4.67805,15000000.0
2008-04-22 13:42:00,4.67781,4.67877,4.67715,4.67778,22000000.0
2008-04-22 13:43:00,4.67753,4.67848,4.67683,4.67687,13000000.0
2008-04-22 13:44:00,4.67701,4.67821,4.67584,4.67711,14000000.0
2008-04-22 13:45:00,4.67689,4.678,4.67607,4.678,7000000.0
2008-04-22 13:46:00,4.67719,4.67737,4.67622,4.67692,11000000.0
2008-04-22 13:47:00,4.67718,4.67718,4.67574,4.6761,11000000.0
2008-04-22 13:48:00,4.67711,4.67711,4.67561,4.6759,14000000.0
2008-04-22 13:49:00,4.67695,4.67707,4.67507,4.67569,13000000.0
2008-04-22 13:50:00,4.67461,4.67594,4.67368,4.67594,12000000.0
2008-04-22 13:51:00,4.67502,4.67613,4.67502,4.67613,11000000.0
2008-04-22 13:52:00,4.67511,4.67626,4.67511,4.67574,9000000.0
2008-04-22 13:53:00,4.67486,4.67521,4.67325,4.67393,11000000.0
2008-04-22 13:54:00,4.6748,4.6748,4.67322,4.6742,17000000.0
2008-04-22 13:55:00,4.67593,4.67593,4.67376,4.67504,22000000.0
2008-04-22 13:56:00,4.67452,4.67609,4.67418,4.67576,13000000.0
2008-04-22 13:57:00,4.67554,4.67639,4.67455,4.67568,19000000.0
2008-04-22 13:58:00,4.67631,4.67695,4.67555,4.67633,11000000.0
2008-04-22 13:59:00,4.67683,4.67767,4.67638,4.6771,7000000.0
2008-04-22 14:00:00,4.67573,4.67752,4.67573,4.67662,9000000.0
2008-04-22 14:01:00,4.67663,4.67824,4.67663,4.67769,7000000.0
2008-04-22 14:02:00,4.67765,4.67903,4.67694,4.67865,13000000.0
2008-04-22 14:03:00,4.67821,4.67933,4.67741,4.67881,17000000.0
2008-04-22 14:04:00,4.6776,4.67883,4.67708,4.67765,13000000.0
2008-04-22 14:05:00,4.6774,4.67817,4.67701,4.67701,8000000.0
2008-04-22 14:06:00,4.67809,4.67809,4.67692,4.677,10000000.0
2008-04-22 14:07:00,4.67643,4.67732,4.67577,4.67631,10000000.0
2008-04-22 14:08:00,4.67766,4.67832,4.67618,4.67735,14000000.0
2008-04-22 14:09:00,4.67792,4.6784,4.67707,4.6784,16000000.0
2008-04-22 14:10:00,4.67839,4.67839,4.67627,4.67735,12000000.0
2008-04-22 14:11:00,4.67566,4.67767,4.67566,4.67767,14000000.0
2008-04-22 14:12:00,4.6766,4.67762,4.67615,4.67714,13000000.0
2008-04-22 14:13:00,4.67595,4.6785,4.67595,4.67843,11000000.0
2008-04-22 14:14:00,4.67829,4.67829,4.67642,4.67732,14000000.0
2008-04-22 14:15:00,4.67716,4.679,4.67716,4.67841,11000000.0
2008-04-22 14:16:00,4.68015,4.68018,4.6783,4.68013,11000000.0
2008-04-22 14:17:00,4.68058,4.68092,4.6788,4.68043,14000000.0
2008-04-22 14:18:00,4.68029,4.6828,4.67969,4.6828,11000000.0
2008-04-22 14:19:00,4.68348,4.68348,4.68236,4.68266,8000000.0
2008-04-22 14:20:00,4.68234,4.68234,4.6795,4.68096,10000000.0
2008-04-22 14:21:00,4.68076,4.68171,4.67974,4.68012,14000000.0
2008-04-22 14:22:00,4.68069,4.68173,4.67922,4.67959,17000000.0
2008-04-22 14:23:00,4.68012,4.68048,4.6789,4.68004,8000000.0
2008-04-22 14:24:00,4.67934,4.68025,4.67838,4.6799,16000000.0
2008-04-22 14:25:00,4.68037,4.68037,4.67878,4.67959,11000000.0
2008-04-22 14:26:00,4.67827,4.67929,4.67741,4.67801,14000000.0
2008-04-22 14:27:00,4.67892,4.67892,4.6767,4.67735,8000000.0
2008-04-22 14:28:00,4.67728,4.67861,4.67728,4.67861,11000000.0
2008-04-22 14:29:00,4.67686,4.67885,4.67686,4.67868,11000000.0
2008-04-22 14:30:00,4.67889,4.67889,4.67749,4.67765,14000000.0
2008-04-22 14:31:00,4.67833,4.67966,4.6783,4.67914,15000000.0
2008-04-22 14:32:00,4.68002,4.68006,4.67867,4.67867,9000000.0
2008-04-22 14:33:00,4.67948,4.68076,4.67904,4.6806,12000000.0
2008-04-22 14:34:00,4.67982,4.68041,4.67892,4.68019,12000000.0
2008-04-22 14:35:00,4.67832,4.6797,4.67795,4.67906,18000000.0
2008-04-22 14:36:00,4.67932,4.67974,4.6777,4.67858,12000000.0
2008-04-22 14:37:00,4.67799,4.67856,4.67655,4.67821,12000000.0
2008-04-22 14:38:00,4.67771,4.67829,4.67662,4.67762,24000000.0
2008-04-22 14:39:00,4.67683,4.67865,4.67683,4.67809,12000000.0
2008-04-22 14:40:00,4.67751,4.67906,4.67737,4.67789,15000000.0
2008-04-22 14:41:00,4.67872,4.67942,4.67779,4.6789,17000000.0
2008-04-22 14:42:00,4.67892,4.6791,4.67742,4.67742,15000000.0
2008-04-22 14:43:00,4.67798,4.67888,4.67797,4.6786,9000000.0
2008-04-22 14:44:00,4.67927,4.67991,4.67849,4.67991,7000000.0
2008-04-22 14:45:00,4.67883,4.67993,4.67839,4.67989,17000000.0
2008-04-22 14:46:00,4.68004,4.68035,4.67836,4.67863,14000000.0
2008-04-22 14:47:00,4.67923,4.68032,4.6787,4.68032,16000000.0
2008-04-22 14:48:00,4.67863,4.67923,4.67766,4.67923,12000000.0
2008-04-22 14:49:00,4.67891,4.67891,4.67708,4.67708,20000000.0
2008-04-22 14:50:00,4.67926,4.67926,4.67749,4.67749,12000000.0
2008-04-22 14:51:00,4.67779,4.67869,4.67741,4.67786,12000000.0
2008-04-22 14:52:00,4.67775,4.67868,4.67717,4.6778,22000000.0
2008-04-22 14:53:00,4.67888,4.67925,4.6775,4.67772,17000000.0
2008-04-22 14:54:00,4.67976,4.68016,4.67877,4.67958,14000000.0
2008-04-22 14:55:00,4.67902,4.68023,4.67878,4.68023,20000000.0
2008-04-22 14:56:00,4.68043,4.68043,4.67837,4.67957,22000000.0
2008-04-22 14:57:00,4.67944,4.68017,4.67868,4.6789,10000000.0
2008-04-22 14:58:00,4.67949,4.67964,4.67754,4.67909,17000000.0
2008-04-22 14:59:00,4.67878,4.67991,4.67842,4.67982,12000000.0
2008-04-22 15:00:00,4.67971,4.6798,4.67843,4.67862,14000000.0
2008-04-22 15:01:00,4.67929,4.67931,4.67832,4.67901,16000000.0
2008-04-22 15:02:00,4.68004,4.68137,4.67907,4.67935,13000000.0
2008-04-22 15:03:00,4.68086,4.68139,4.68022,4.68139,7000000.0
2008-04-22 15:04:00,4.68028,4.68073,4.67913,4.67998,12000000.0
2008-04-22 15:05:00,4.68064,4.68079,4.67916,4.67916,20000000.0
2008-04-22 15:06:00,4.6792,4.68013,4.67879,4.68013,9000000.0
2008-04-22 15:07:00,4.68043,4.68056,4.67896,4.68017,9000000.0
2008-04-22 15:08:00,4.68082,4.68119,4.67958,4.67978,14000000.0
2008-04-22 15:09:00,4.68077,4.68135,4.67949,4.68105,14000000.0
2008-04-22 15:10:00,4.68001,4.681,4.67926,4.67953,15000000.0
2008-04-22 15:11:00,4.68043,4.68215,4.6798,4.68057,10000000.0
2008-04-22 15:12:00,4.68283,4.68283,4.68079,4.68139,10000000.0
2008-04-22 15:13:00,4.68022,4.68078,4.67913,4.67929,20000000.0
2008-04-22 15:14:00,4.67916,4.67989,4.67869,4.67989,10000000.0
2008-04-22 15:15:00,4.67807,4.67946,4.67718,4.67944,13000000.0
2008-04-22 15:16:00,4.67914,4.67914,4.67738,4.67853,11000000.0
2008-04-22 15:17:00,4.67766,4.68074,4.67766,4.67878,17000000.0
2008-04-22 15:18:00,4.67876,4.67895,4.67785,4.67835,11000000.0
2008-04-22 15:19:00,4.67949,4.68046,4.678,4.67982,18000000.0
2008-04-22 15:20:00,4.67897,4.68021,4.67868,4.67994,14000000.0
2008-04-22 15:21:00,4.67951,4.68019,4.6791,4.67971,15000000.0
2008-04-22 15:22:00,4.68089,4.68111,4.67984,4.68081,8000000.0
2008-04-22 15:23:00,4.68141,4.68178,4.68001,4.68086,15000000.0
2008-04-22 15:24:00,4.68155,4.68294,4.68107,4.68294,12000000.0
2008-04-22 15:25:00,4.68349,4.68555,4.68247,4.6839,12000000.0
2008-04-22 15:26:00,4.68317,4.68466,4.68301,4.68434,15000000.0
2008-04-22 15:27:00,4.6848,4.6848,4.68336,4.68449,12000000.0
2008-04-22 15:28:00,4.68291,4.68482,4.6829,4.68482,12000000.0
2008-04-22 15:29:00,4.68515,4.68536,4.68396,4.68399,10000000.0
2008-04-22 15:30:00,4.68603,4.68761,4.68547,4.68701,12000000.0
2008-04-22 15:31:00,4.68823,4.68887,4.68666,4.68887,19000000.0
2008-04-22 15:32:00,4.6889,4.68894,4.68749,4.68799,7000000.0
2008-04-22 15:33:00,4.68855,4.68855,4.68697,4.68754,7000000.0
2008-04-22 15:34:00,4.68751,4.68751,4.68597,4.68608,12000000.0
2008-04-22 15:35:00,4.68621,4.68668,4.6852,4.68642,17000000.0
2008-04-22 15:36:00,4.6842,4.68604,4.68387,4.68453,11000000.0
2008-04-22 15:37:00,4.68495,4.68528,4.68369,4.68394,14000000.0
2008-04-22 15:38:00,4.68436,4.68522,4.68303,4.68408,20000000.0
2008-04-22 15:39:00,4.68442,4.68468,4.6831,4.68368,8000000.0
2008-04-22 15:40:00,4.68479,4.68479,4.68359,4.6847,11000000.0
2008-04-22 15:41:00,4.68346,4.68426,4.68228,4.68253,10000000.0
2008-04-22 15:42:00,4.68268,4.68308,4.68141,4.68195,13000000.0
2008-04-22 15:43:00,4.68161,4.68296,4.68147,4.68279,14000000.0
2008-04-22 15:44:00,4.68099,4.68217,4.68099,4.68157,8000000.0
2008-04-22 15:45:00,4.67972,4.68081,4.67504,4.67504,10000000.0
2008-04-22 15:46:00,4.67645,4.67782,4.67498,4.67748,12000000.0
2008-04-22 15:47:00,4.67581,4.6768,4.67268,4.6743,18000000.0
2008-04-22 15:48:00,4.67516,4.67554,4.67332,4.67332,9000000.0
2008-04-22 15:49:00,4.67279,4.67558,4.67279,4.6738,14000000.0
2008-04-22 15:50:00,4.6747,4.67551,4.67385,4.67525,18000000.0
2008-04-22 15:51:00,4.67568,4.67662,4.67515,4.67662,8000000.0
2008-04-22 15:52:00,4.67687,4.67817,4.67648,4.6774,11000000.0
2008-04-22 15:53:00,4.67636,4.67765,4.67554,4.67623,15000000.0
2008-04-22 15:54:00,4.67726,4.6777,4.67629,4.6777,9000000.0
2008-04-22 15:55:00,4.67693,4.67797,4.67647,4.67765,9000000.0
2008-04-22 15:56:00,4.67748,4.6776,4.67565,4.67618,11000000.0
2008-04-22 15:57:00,4.67584,4.67584,4.67411,4.67527,15000000.0
2008-04-22 15:58:00,4.67416,4.6752,4.67308,4.67406,13000000.0
2008-04-22 15:59:00,4.67446,4.67479,4.67266,4.67402,15000000.0
2008-04-22 16:00:00,4.6729,4.67632,4.6729,4.67632,11000000.0
2008-04-22 16:01:00,4.67693,4.67693,4.67576,4.67619,14000000.0
2008-04-22 16:02:00,4.67613,4.67668,4.67555,4.67625,11000000.0
2008-04-22 16:03:00,4.67515,4.67744,4.67515,4.67739,8000000.0
2008-04-22 16:04:00,4.67801,4.67909,4.67643,4.67909,8000000.0
2008-04-22 16:05:00,4.67883,4.6799,4.67834,4.67834,8000000.0
2008-04-22 16:06:00,4.67974,4.67974,4.67816,4.67868,16000000.0
2008-04-22 16:07:00,4.67823,4.67889,4.67739,4.67877,18000000.0
2008-04-22 16:08:00,4.67686,4.67864,4.67668,4.67752,14000000.0
2008-04-22 16:09:00,4.67709,4.67858,4.67518,4.67653,12000000.0
2008-04-22 16:10:00,4.67407,4.67436,4.67334,4.67427,10000000.0
2008-04-22 16:11:00,4.67449,4.67537,4.67382,4.67443,13000000.0
2008-04-22 16:12:00,4.67598,4.67648,4.67394,4.67467,16000000.0
2008-04-22 16:13:00,4.67525,4.67561,4.67333,4.67412,7000000.0
2008-04-22 16:14:00,4.67519,4.67549,4.67358,4.67405,16000000.0
2008-04-22 16:15:00,4.67574,4.67655,4.6737,4.67655,15000000.0
2008-04-22 16:16:00,4.67439,4.67482,4.67204,4.67386,17000000.0
2008-04-22 16:17:00,4.67236,4.67289,4.66935,4.67035,10000000.0
2008-04-22 16:18:00,4.67011,4.67011,4.66834,4.66946,10000000.0
2008-04-22 16:19:00,4.66952,4.671,4.66891,4.67021,12000000.0
2008-04-22 16:20:00,4.67049,4.67065,4.66848,4.66884,11000000.0
2008-04-22 16:21:00,4.67039,4.67045,4.66946,4.66962,8000000.0
2008-04-22 16:22:00,4.66851,4.66943,4.66792,4.66934,16000000.0
2008-04-22 16:23:00,4.6681,4.67048,4.66796,4.66977,11000000.0
2008-04-22 16:24:00,4.67009,4.67032,4.66758,4.66837,14000000.0
2008-04-22 16:25:00,4.66729,4.66885,4.66293,4.66356,13000000.0
2008-04-22 16:26:00,4.66478,4.66573,4.66316,4.66573,16000000.0
2008-04-22 16:27:00,4.6654,4.6659,4.66361,4.66555,20000000.0
2008-04-22 16:28:00,4.66552,4.66567,4.66077,4.66132,12000000.0
2008-04-22 16:29:00,4.66165,4.6619,4.6599,4.66118,13000000.0
2008-04-22 16:30:00,4.66085,4.66198,4.65878,4.66198,17000000.0
2008-04-22 16:31:00,4.6616,4.66306,4.66079,4.66079,13000000.0
2008-04-22 16:32:00,4.66139,4.66208,4.65996,4.65996,10000000.0
2008-04-22 16:33:00,4.66018,4.66109,4.65858,4.66109,15000000.0
2008-04-22 16:34:00,4.66178,4.66178,4.65941,4.65941,9000000.0
2008-04-22 16:35:00,4.65929,4.66026,4.65841,4.65925,18000000.0
2008-04-22 16:36:00,4.65984,4.66081,4.65864,4.66081,8000000.0
2008-04-22 16:37:00,4.6617,4.66233,4.66018,4.66018,22000000.0
2008-04-22 16:38:00,4.66,4.66061,4.65847,4.65847,14000000.0
2008-04-22 16:39:00,4.66032,4.66071,4.65938,4.66071,14000000.0
2008-04-22 16:40:00,4.66136,4.66151,4.6599,4.66019,17000000.0
2008-04-22 16:41:00,4.66059,4.66059,4.65921,4.65941,9000000.0
2008-04-22 16:42:00,4.65971,4.66109,4.65944,4.66063,13000000.0
2008-04-22 16:43:00,4.66188,4.66228,4.66016,4.66189,13000000.0
2008-04-22 16:44:00,4.66277,4.66277,4.66125,4.66233,11000000.0
2008-04-22 16:45:00,4.66197,4.66197,4.65966,4.66008,18000000.0
2008-04-22 16:46:00,4.65936,4.66058,4.65876,4.66034,11000000.0
2008-04-22 16:47:00,4.65843,4.66042,4.65843,4.66008,15000000.0
2008-04-22 16:48:00,4.65824,4.65953,4.65824,4.65898,7000000.0
2008-04-22 16:49:00,4.65918,4.66419,4.65838,4.66304,16000000.0
2008-04-22 16:50:00,4.66289,4.66318,4.66181,4.66181,9000000.0
2008-04-22 16:51:00,4.66272,4.66314,4.66196,4.66255,22000000.0
2008-04-22 16:52:00,4.66332,4.66463,4.66255,4.66458,11000000.0
2008-04-22 16:53:00,4.66529,4.6676,4.66319,4.66621,12000000.0
2008-04-22 16:54:00,4.66668,4.66782,4.66549,4.66685,17000000.0
2008-04-22 16:55:00,4.66578,4.66666,4.66518,4.66537,15000000.0
2008-04-22 16:56:00,4.6652,4.66537,4.663,4.66304,11000000.0
2008-04-22 16:57:00,4.66446,4.66693,4.66403,4.66693,8000000.0
2008-04-22 16:58:00,4.66699,4.66736,4.6644,4.6644,12000000.0
2008-04-22 16:59:00,4.66584,4.66593,4.66292,4.66292,15000000.0
2008-04-22 17:00:00,4.66532,4.66557,4.66397,4.66506,10000000.0
2008-04-22 17:01:00,4.66528,4.6653,4.66395,4.6653,10000000.0
2008-04-22 17:02:00,4.66676,4.66716,4.66497,4.6655,8000000.0
2008-04-22 17:03:00,4.66631,4.66631,4.66412,4.66557,11000000.0
2008-04-22 17:04:00,4.66549,4.66615,4.66464,4.66487,10000000.0
2008-04-22 17:05:00,4.66496,4.66496,4.66286,4.66431,18000000.0
2008-04-22 17:06:00,4.66402,4.66471,4.66375,4.66433,9000000.0
2008-04-22 17:07:00,4.66373,4.66442,4.66275,4.66406,20000000.0
2008-04-22 17:08:00,4.66431,4.66468,4.6635,4.66365,11000000.0
2008-04-22 17:09:00,4.66441,4.66513,4.66332,4.66482,14000000.0
2008-04-22 17:10:00,4.66415,4.66508,4.66381,4.66386,10000000.0
2008-04-22 17:11:00,4.6652,4.66622,4.66461,4.6658,12000000.0
2008-04-22 17:12:00,4.66533,4.66647,4.66501,4.66617,7000000.0
2008-04-22 17:13:00,4.66642,4.66642,4.66453,4.6657,13000000.0
2008-04-22 17:14:00,4.66573,4.66643,4.66448,4.66527,13000000.0
2008-04-22 17:15:00,4.66512,4.66623,4.66482,4.66615,12000000.0
2008-04-22 17:16:00,4.66549,4.66558,4.66315,4.66337,13000000.0
2008-04-22 17:17:00,4.66343,4.66501,4.66343,4.6648,12000000.0
2008-04-22 17:18:00,4.66449,4.66449,4.66233,4.66233,15000000.0
2008-04-22 17:19:00,4.6625,4.66392,4.66235,4.66327,10000000.0
2008-04-22 17:20:00,4.66255,4.6629,4.66073,4.66073,13000000.0
2008-04-22 17:21:00,4.66142,4.66181,4.66038,4.66139,17000000.0
2008-04-22 17:22:00,4.66136,4.66136,4.65894,4.65983,15000000.0
2008-04-22 17:23:00,4.65897,4.65924,4.65729,4.65793,10000000.0
2008-04-22 17:24:00,4.65923,4.66033,4.65861,4.66019,17000000.0
2008-04-22 17:25:00,4.66047,4.66075,4.65921,4.66051,11000000.0
2008-04-22 17:26:00,4.66029,4.66117,4.65916,4.65986,12000000.0
2008-04-22 17:27:00,4.66014,4.66068,4.65949,4.66057,9000000.0
2008-04-22 17:28:00,4.66027,4.66042,4.65876,4.65999,16000000.0
2008-04-22 17:29:00,4.65937,4.65937,4.65758,4.65845,9000000.0
2008-04-22 17:30:00,4.65758,4.65758,4.65526,4.65709,11000000.0
2008-04-22 17:31:00,4.65852,4.6596,4.65642,4.65811,13000000.0
2008-04-22 17:32:00,4.65956,4.66014,4.65826,4.66014,13000000.0
2008-04-22 17:33:00,4.66079,4.66085,4.65887,4.65887,11000000.0
2008-04-22 17:34:00,4.65999,4.65999,4.65768,4.6583,12000000.0
2008-04-22 17:35:00,4.65795,4.6586,4.65661,4.6586,13000000.0
2008-04-22 17:36:00,4.6575,4.65896,4.65737,4.65877,14000000.0
2008-04-22 17:37:00,4.65861,4.65882,4.65769,4.6583,10000000.0
2008-04-22 17:38:00,4.65736,4.65787,4.65659,4.6569,7000000.0
2008-04-22 17:39:00,4.65828,4.65845,4.65634,4.65746,16000000.0
2008-04-22 17:40:00,4.6575,4.65974,4.6575,4.65817,17000000.0
2008-04-22 17:41:00,4.6598,4.66084,4.65888,4.66064,16000000.0
2008-04-22 17:42:00,4.66028,4.66202,4.66002,4.66141,16000000.0
2008-04-22 17:43:00,4.66109,4.66176,4.6599,4.66145,17000000.0
2008-04-22 17:44:00,4.66174,4.66198,4.6605,4.66198,8000000.0
2008-04-22 17:45:00,4.66194,4.6627,4.66142,4.66161,11000000.0
2008-04-22 17:46:00,4.66302,4.66344,4.66212,4.66323,9000000.0
2008-04-22 17:47:00,4.66237,4.66347,4.66152,4.66168,19000000.0
2008-04-22 17:48:00,4.66171,4.66171,4.65937,4.66037,16000000.0
2008-04-22 17:49:00,4.65992,4.65999,4.65704,4.65869,15000000.0
2008-04-22 17:50:00,4.65822,4.65887,4.65719,4.65794,11000000.0
2008-04-22 17:51:00,4.65988,4.66003,4.65789,4.66003,9000000.0
2008-04-22 17:52:00,4.65995,4.65995,4.65835,4.65923,11000000.0
2008-04-22 17:53:00,4.65855,4.65925,4.65747,4.65886,9000000.0
2008-04-22 17:54:00,4.65849,4.65951,4.6578,4.65951,10000000.0
2008-04-22 17:55:00,4.66005,4.66005,4.65759,4.6591,10000000.0
2008-04-22 17:56:00,4.65843,4.65887,4.65542,4.6562,16000000.0
2008-04-22 17:57:00,4.65722,4.65722,4.65367,4.65367,14000000.0
2008-04-22 17:58:00,4.65485,4.65563,4.65313,4.65488,24000000.0
2008-04-22 17:59:00,4.65371,4.65545,4.65344,4.65511,11000000.0
2008-04-22 18:00:00,4.6539,4.65464,4.6524,4.65354,10000000.0
2008-04-22 18:01:00,4.65344,4.65444,4.6525,4.65381,14000000.0
2008-04-22 18:02:00,4.65415,4.65532,4.65357,4.65532,12000000.0
2008-04-22 18:03:00,4.65523,4.65564,4.65303,4.65438,17000000.0
2008-04-22 18:04:00,4.65505,4.65604,4.65431,4.65548,15000000.0
2008-04-22 18:05:00,4.65649,4.65672,4.65544,4.65632,15000000.0
2008-04-22 18:06:00,4.65651,4.6575,4.65549,4.65674,15000000.0
2008-04-22 18:07:00,4.6557,4.65678,4.65483,4.65521,16000000.0
2008-04-22 18:08:00,4.65533,4.65593,4.65434,4.65593,16000000.0
2008-04-22 18:09:00,4.65537,4.65685,4.65496,4.65585,12000000.0
2008-04-22 18:10:00,4.65619,4.65626,4.65505,4.6551,17000000.0
2008-04-22 18:11:00,4.6545,4.65623,4.6545,4.65476,16000000.0
2008-04-22 18:12:00,4.65629,4.6565,4.65502,4.65551,13000000.0
2008-04-22 18:13:00,4.65592,4.65712,4.65553,4.657,17000000.0
2008-04-22 18:14:00,4.6565,4.65699,4.65531,4.65699,13000000.0
2008-04-22 18:15:00,4.65529,4.65708,4.65529,4.65563,13000000.0
2008-04-22 18:16:00,4.65767,4.65837,4.65681,4.65837,15000000.0
2008-04-22 18:17:00,4.65814,4.659,4.65719,4.659,16000000.0
2008-04-22 18:18:00,4.6588,4.65923,4.65735,4.65836,18000000.0
2008-04-22 18:19:00,4.65829,4.65912,4.65774,4.65887,12000000.0
2008-04-22 18:20:00,4.65839,4.65909,4.65737,4.65909,16000000.0
2008-04-22 18:21:00,4.65706,4.65866,4.65706,4.65766,19000000.0
2008-04-22 18:22:00,4.65673,4.65789,4.65641,4.65726,20000000.0
2008-04-22 18:23:00,4.658,4.658,4.6565,4.6576,16000000.0
2008-04-22 18:24:00,4.65762,4.65773,4.65664,4.65736,14000000.0
2008-04-22 18:25:00,4.65825,4.65907,4.65693,4.65827,18000000.0
2008-04-22 18:26:00,4.65853,4.65853,4.65576,4.65781,9000000.0
2008-04-22 18:27:00,4.65772,4.65803,4.65677,4.65714,16000000.0
2008-04-22 18:28:00,4.65811,4.65863,4.65724,4.65807,11000000.0
2008-04-22 18:29:00,4.65845,4.65912,4.65757,4.65885,15000000.0
2008-04-22 18:30:00,4.65745,4.65901,4.65717,4.65887,14000000.0
2008-04-22 18:31:00,4.65915,4.65945,4.65781,4.65945,19000000.0
2008-04-22 18:32:00,4.66007,4.66131,4.65874,4.66065,13000000.0
2008-04-22 18:33:00,4.6608,4.6608,4.65897,4.65897,13000000.0
2008-04-22 18:34:00,4.65939,4.65971,4.65871,4.65954,9000000.0
2008-04-22 18:35:00,4.65791,4.65952,4.65752,4.65759,14000000.0
2008-04-22 18:36:00,4.65868,4.65937,4.65777,4.65878,12000000.0
2008-04-22 18:37:00,4.65942,4.66003,4.65825,4.65825,13000000.0
2008-04-22 18:38:00,4.65886,4.65962,4.65786,4.65823,17000000.0
2008-04-22 18:39:00,4.66031,4.66038,4.65885,4.65924,18000000.0
2008-04-22 18:40:00,4.66008,4.66012,4.65879,4.6601,14000000.0
2008-04-22 18:41:00,4.65983,4.66142,4.6597,4.66045,18000000.0
2008-04-22 18:42:00,4.66098,4.66247,4.66089,4.66178,14000000.0
2008-04-22 18:43:00,4.66246,4.66272,4.66118,4.66249,14000000.0
2008-04-22 18:44:00,4.66224,4.66228,4.6604,4.66193,12000000.0
2008-04-22 18:45:00,4.66198,4.66198,4.65952,4.66047,17000000.0
2008-04-22 18:46:00,4.66063,4.66063,4.65882,4.65973,15000000.0
2008-04-22 18:47:00,4.65911,4.66062,4.65911,4.65963,16000000.0
2008-04-22 18:48:00,4.66082,4.66156,4.66006,4.66016,11000000.0
2008-04-22 18:49:00,4.66066,4.66139,4.66064,4.6611,8000000.0
2008-04-22 18:50:00,4.66016,4.6616,4.66016,4.66133,16000000.0
2008-04-22 18:51:00,4.66081,4.66268,4.66064,4.66163,19000000.0
2008-04-22 18:52:00,4.66282,4.66296,4.66144,4.6619,10000000.0
2008-04-22 18:53:00,4.6629,4.6629,4.66106,4.6616,10000000.0
2008-04-22 18:54:00,4.66281,4.66281,4.66096,4.66215,11000000.0
2008-04-22 18:55:00,4.66155,4.66171,4.65936,4.65964,8000000.0
2008-04-22 18:56:00,4.66009,4.66009,4.65835,4.65961,16000000.0
2008-04-22 18:57:00,4.65992,4.66084,4.65947,4.66033,8000000.0
2008-04-22 18:58:00,4.65963,4.66024,4.65884,4.65986,13000000.0
2008-04-22 18:59:00,4.6587,4.66089,4.65836,4.66041,17000000.0
2008-04-22 19:00:00,4.66107,4.66143,4.66013,4.6603,13000000.0
2008-04-22 19:01:00,4.66096,4.66106,4.65999,4.66049,12000000.0
2008-04-22 19:02:00,4.66147,4.66147,4.65974,4.66065,16000000.0
2008-04-22 19:03:00,4.66141,4.66141,4.65938,4.65988,17000000.0
2008-04-22 19:04:00,4.66047,4.66047,4.65892,4.66039,12000000.0
2008-04-22 19:05:00,4.66125,4.66184,4.66015,4.66074,17000000.0
2008-04-22 19:06:00,4.66193,4.66196,4.66082,4.66098,7000000.0
2008-04-22 19:07:00,4.66073,4.66157,4.66013,4.66137,20000000.0
2008-04-22 19:08:00,4.66151,4.66151,4.65885,4.66013,21000000.0
2008-04-22 19:09:00,4.65965,4.66004,4.65858,4.65867,16000000.0
2008-04-22 19:10:00,4.65945,4.66023,4.65881,4.65899,14000000.0
2008-04-22 19:11:00,4.66012,4.66018,4.65832,4.66018,12000000.0
2008-04-22 19:12:00,4.65982,4.65982,4.65866,4.65962,18000000.0
2008-04-22 19:13:00,4.65851,4.66014,4.65851,4.6596,14000000.0
2008-04-22 19:14:00,4.65935,4.65956,4.65855,4.65862,18000000.0
2008-04-22 19:15:00,4.65966,4.65966,4.65792,4.65953,9000000.0
2008-04-22 19:16:00,4.65801,4.65927,4.65801,4.65839,12000000.0
2008-04-22 19:17:00,4.65916,4.65951,4.65861,4.6587,14000000.0
2008-04-22 19:18:00,4.65918,4.65935,4.65795,4.65838,16000000.0
2008-04-22 19:19:00,4.65834,4.6588,4.65727,4.65727,7000000.0
2008-04-22 19:20:00,4.65792,4.65953,4.65792,4.65953,8000000.0
2008-04-22 19:21:00,4.65872,4.6589,4.65671,4.6582,18000000.0
2008-04-22 19:22:00,4.65892,4.65966,4.65839,4.65934,9000000.0
2008-04-22 19:23:00,4.65832,4.65905,4.65786,4.65905,10000000.0
2008-04-22 19:24:00,4.65917,4.66069,4.65887,4.66069,11000000.0
2008-04-22 19:25:00,4.66088,4.66098,4.6598,4.6608,17000000.0
2008-04-22 19:26:00,4.66067,4.661,4.65985,4.65985,11000000.0
2008-04-22 19:27:00,4.65996,4.66111,4.65941,4.66111,13000000.0
2008-04-22 19:28:00,4.66104,4.66146,4.65967,4.66014,10000000.0
2008-04-22 19:29:00,4.66161,4.66161,4.65998,4.66062,11000000.0
2008-04-22 19:30:00,4.66012,4.66104,4.65968,4.66087,12000000.0
2008-04-22 19:31:00,4.66096,4.66096,4.65958,4.65978,8000000.0
2008-04-22 19:32:00,4.65905,4.66036,4.65904,4.66036,11000000.0
2008-04-22 19:33:00,4.66124,4.66133,4.65936,4.66047,13000000.0
2008-04-22 19:34:00,4.66114,4.66114,4.65946,4.66033,12000000.0
2008-04-22 19:35:00,4.66109,4.66112,4.65917,4.66112,13000000.0
2008-04-22 19:36:00,4.65995,4.66145,4.65995,4.66085,12000000.0
2008-04-22 19:37:00,4.66048,4.66146,4.66009,4.66026,8000000.0
2008-04-22 19:38:00,4.66147,4.66147,4.66026,4.66096,20000000.0
2008-04-22 19:39:00,4.6607,4.66133,4.66043,4.66105,11000000.0
2008-04-22 19:40:00,4.6611,4.66172,4.66045,4.66086,11000000.0
2008-04-22 19:41:00,4.66116,4.66178,4.66075,4.66114,9000000.0
2008-04-22 19:42:00,4.66056,4.66165,4.66031,4.66091,10000000.0
2008-04-22 19:43:00,4.66177,4.66177,4.66059,4.66084,14000000.0
2008-04-22 19:44:00,4.65986,4.66107,4.65946,4.66053,15000000.0
2008-04-22 19:45:00,4.66065,4.66065,4.6595,4.65996,12000000.0
2008-04-22 19:46:00,4.66002,4.66073,4.6598,4.66003,11000000.0
2008-04-22 19:47:00,4.65998,4.66049,4.65941,4.65963,10000000.0
2008-04-22 19:48:00,4.65959,4.65985,4.65883,4.65972,9000000.0
2008-04-22 19:49:00,4.65963,4.65963,4.65754,4.65829,16000000.0
2008-04-22 19:50:00,4.65939,4.65958,4.65845,4.65956,10000000.0
2008-04-22 19:51:00,4.65894,4.65956,4.65776,4.65785,11000000.0
2008-04-22 19:52:00,4.65842,4.6591,4.6574,4.65887,19000000.0
2008-04-22 19:53:00,4.65918,4.65918,4.65772,4.65791,19000000.0
2008-04-22 19:54:00,4.65753,4.65878,4.65725,4.65796,14000000.0
2008-04-22 19:55:00,4.65846,4.65881,4.65733,4.65881,16000000.0
2008-04-22 19:56:00,4.65775,4.65905,4.65775,4.65894,12000000.0
2008-04-22 19:57:00,4.65822,4.65925,4.65814,4.6587,14000000.0
2008-04-22 19:58:00,4.65885,4.65946,4.65789,4.65922,13000000.0
2008-04-22 19:59:00,4.65955,4.65959,4.65779,4.65932,10000000.0
2008-04-22 20:00:00,4.6595,4.65974,4.65797,4.65863,15000000.0
2008-04-22 20:01:00,4.65915,4.65949,4.65838,4.65838,14000000.0
2008-04-22 20:02:00,4.66017,4.66017,4.6584,4.65853,8000000.0
2008-04-22 20:03:00,4.65928,4.65928,4.65771,4.6578,13000000.0
2008-04-22 20:04:00,4.65853,4.65896,4.65745,4.65896,12000000.0
2008-04-22 20:05:00,4.65903,4.65903,4.6562,4.65748,11000000.0
2008-04-22 20:06:00,4.65738,4.65793,4.65685,4.65723,10000000.0
2008-04-22 20:07:00,4.65841,4.65909,4.65713,4.65909,13000000.0
2008-04-22 20:08:00,4.65824,4.65891,4.65756,4.65799,16000000.0
2008-04-22 20:09:00,4.65893,4.66003,4.65829,4.65931,17000000.0
2008-04-22 20:10:00,4.66013,4.66013,4.65831,4.65889,10000000.0
2008-04-22 20:11:00,4.65968,4.66003,4.65803,4.65881,13000000.0
2008-04-22 20:12:00,4.65889,4.65994,4.65887,4.65956,15000000.0
2008-04-22 20:13:00,4.6589,4.65992,4.6589,4.65911,13000000.0
2008-04-22 20:14:00,4.65957,4.66016,4.6592,4.66005,8000000.0
2008-04-22 20:15:00,4.65971,4.65999,4.65909,4.6595,10000000.0
2008-04-22 20:16:00,4.65938,4.66018,4.65895,4.65991,14000000.0
2008-04-22 20:17:00,4.65918,4.66066,4.65918,4.65984,13000000.0
2008-04-22 20:18:00,4.6595,4.66021,4.65932,4.65972,7000000.0
2008-04-22 20:19:00,4.66073,4.66073,4.6596,4.66009,11000000.0
2008-04-22 20:20:00,4.66072,4.66079,4.65959,4.65993,19000000.0
2008-04-22 20:21:00,4.66052,4.6621,4.65999,4.66018,11000000.0
2008-04-22 20:22:00,4.66199,4.66251,4.66119,4.66251,11000000.0
2008-04-22 20:23:00,4.66323,4.66356,4.6612,4.66356,13000000.0
2008-04-22 20:24:00,4.66332,4.6642,4.66309,4.66396,9000000.0
2008-04-22 20:25:00,4.66296,4.66407,4.66247,4.66324,18000000.0
2008-04-22 20:26:00,4.66269,4.66377,4.66263,4.66331,7000000.0
2008-04-22 20:27:00,4.66362,4.66362,4.66229,4.66271,9000000.0
2008-04-22 20:28:00,4.66303,4.66309,4.66156,4.66261,13000000.0
2008-04-22 20:29:00,4.66221,4.66399,4.66214,4.66329,14000000.0
2008-04-22 20:30:00,4.66249,4.66397,4.66249,4.66379,16000000.0
2008-04-22 20:31:00,4.66356,4.66363,4.66219,4.66269,22000000.0
2008-04-22 20:32:00,4.66375,4.66382,4.66221,4.66339,12000000.0
2008-04-22 20:33:00,4.66366,4.66366,4.66146,4.66206,13000000.0
2008-04-22 20:34:00,4.66176,4.66241,4.66076,4.66196,15000000.0
2008-04-22 20:35:00,4.66227,4.66269,4.66109,4.66205,16000000.0
2008-04-22 20:36:00,4.6625,4.66301,4.66114,4.66131,15000000.0
2008-04-22 20:37:00,4.6606,4.66208,4.66019,4.66054,14000000.0
2008-04-22 20:38:00,4.66157,4.66157,4.6596,4.66036,13000000.0
2008-04-22 20:39:00,4.66008,4.66164,4.65917,4.6616,18000000.0
2008-04-22 20:40:00,4.66176,4.66176,4.65996,4.65997,14000000.0
2008-04-22 20:41:00,4.66082,4.66234,4.66054,4.66234,18000000.0
2008-04-22 20:42:00,4.66171,4.6621,4.66056,4.66081,12000000.0
2008-04-22 20:43:00,4.6622,4.6622,4.66021,4.66105,18000000.0
2008-04-22 20:44:00,4.66177,4.66177,4.66005,4.66081,18000000.0
2008-04-22 20:45:00,4.66001,4.66113,4.65999,4.66102,11000000.0
2008-04-22 20:46:00,4.66083,4.66129,4.65992,4.66129,18000000.0
2008-04-22 20:47:00,4.66113,4.66159,4.6595,4.66091,20000000.0
2008-04-22 20:48:00,4.66127,4.66127,4.65841,4.65916,17000000.0
2008-04-22 20:49:00,4.65911,4.65989,4.65844,4.6585,16000000.0
2008-04-22 20:50:00,4.65866,4.65994,4.65832,4.65979,8000000.0
2008-04-22 20:51:00,4.65837,4.65974,4.65837,4.65912,8000000.0
2008-04-22 20:52:00,4.65958,4.65958,4.6583,4.6592,12000000.0
2008-04-22 20:53:00,4.6593,4.6593,4.65797,4.65819,16000000.0
2008-04-22 20:54:00,4.65834,4.65894,4.65765,4.65829,15000000.0
2008-04-22 20:55:00,4.65893,4.65893,4.65746,4.65835,16000000.0
2008-04-22 20:56:00,4.65768,4.65947,4.65768,4.65946,7000000.0
2008-04-22 20:57:00,4.65917,4.65917,4.65809,4.65837,14000000.0
2008-04-22 20:58:00,4.65803,4.65863,4.6576,4.65852,10000000.0
2008-04-22 20:59:00,4.65658,4.65848,4.65643,4.65814,11000000.0
2008-04-22 21:00:00,4.65785,4.65914,4.65747,4.65769,14000000.0
2008-04-22 21:01:00,4.65753,4.65907,4.65753,4.65895,12000000.0
2008-04-22 21:02:00,4.65836,4.65892,4.65753,4.6579,17000000.0
2008-04-22 21:03:00,4.65882,4.65907,4.6579,4.65907,11000000.0
2008-04-22 21:04:00,4.65881,4.65881,4.65778,4.65799,10000000.0
2008-04-22 21:05:00,4.65742,4.65828,4.65742,4.65812,8000000.0
2008-04-22 21:06:00,4.65761,4.65851,4.65733,4.65827,13000000.0
2008-04-22 21:07:00,4.65682,4.65866,4.65682,4.65801,14000000.0
2008-04-22 21:08:00,4.65709,4.65863,4.65709,4.65812,8000000.0
2008-04-22 21:09:00,4.65805,4.6586,4.65739,4.65801,13000000.0
2008-04-22 21:10:00,4.65902,4.65902,4.65772,4.65788,17000000.0
2008-04-22 21:11:00,4.65834,4.65861,4.65737,4.65846,15000000.0
2008-04-22 21:12:00,4.65731,4.65884,4.65731,4.65884,11000000.0
2008-04-22 21:13:00,4.65829,4.65919,4.65734,4.65833,12000000.0
2008-04-22 21:14:00,4.65704,4.65869,4.65704,4.65779,14000000.0
2008-04-22 21:15:00,4.65825,4.65925,4.65791,4.65925,13000000.0
2008-04-22 21:16:00,4.65795,4.65899,4.65754,4.65754,12000000.0
2008-04-22 21:17:00,4.65852,4.65916,4.65741,4.65916,16000000.0
2008-04-22 21:18:00,4.65859,4.65862,4.65736,4.65781,15000000.0
2008-04-22 21:19:00,4.65866,4.65866,4.6571,4.6582,15000000.0
2008-04-22 21:20:00,4.65798,4.65881,4.65756,4.65835,8000000.0
2008-04-22 21:21:00,4.65807,4.65865,4.65763,4.65816,17000000.0
2008-04-22 21:22:00,4.6589,4.65903,4.65737,4.65737,11000000.0
2008-04-22 21:23:00,4.6586,4.6589,4.65763,4.6589,23000000.0
2008-04-22 21:24:00,4.6589,4.6589,4.65744,4.65879,13000000.0
2008-04-22 21:25:00,4.65902,4.65902,4.65873,4.65895,15000000.0
2008-04-22 21:26:00,4.6574,4.65885,4.6574,4.65879,10000000.0
2008-04-22 21:27:00,4.65784,4.65867,4.65735,4.65824,10000000.0
2008-04-22 21:28:00,4.65861,4.65891,4.65794,4.65891,13000000.0
2008-04-22 21:29:00,4.65756,4.65845,4.65744,4.65744,10000000.0
2008-04-22 21:30:00,4.65878,4.65909,4.65771,4.65781,16000000.0
2008-04-22 21:31:00,4.65933,4.65954,4.65806,4.65876,18000000.0
2008-04-22 21:32:00,4.65768,4.65935,4.65768,4.65857,15000000.0
2008-04-22 21:33:00,4.65796,4.65897,4.65765,4.6578,13000000.0
2008-04-22 21:34:00,4.65883,4.65884,4.65747,4.65849,9000000.0
2008-04-22 21:35:00,4.65826,4.65875,4.65736,4.65824,8000000.0
2008-04-22 21:36:00,4.65821,4.65927,4.65739,4.6591,18000000.0
2008-04-22 21:37:00,4.65823,4.65895,4.65774,4.65883,22000000.0
2008-04-22 21:38:00,4.65905,4.65905,4.65801,4.65825,9000000.0
2008-04-22 21:39:00,4.65846,4.65922,4.65742,4.65806,11000000.0
2008-04-22 21:40:00,4.65918,4.65996,4.65844,4.6599,19000000.0
2008-04-22 21:41:00,4.65953,4.66006,4.65807,4.65966,12000000.0
2008-04-22 21:42:00,4.65838,4.66084,4.65838,4.6598,11000000.0
2008-04-22 21:43:00,4.6608,4.66183,4.65971,4.66114,14000000.0
2008-04-22 21:44:00,4.66112,4.66223,4.66068,4.66199,13000000.0
2008-04-22 21:45:00,4.66266,4.66305,4.66136,4.66277,12000000.0
2008-04-22 21:46:00,4.66193,4.66362,4.66148,4.66327,14000000.0
2008-04-22 21:47:00,4.66166,4.66378,4.66166,4.66358,17000000.0
2008-04-22 21:48:00,4.6638,4.66476,4.66264,4.66335,16000000.0
2008-04-22 21:49:00,4.66453,4.66459,4.66298,4.66381,14000000.0
2008-04-22 21:50:00,4.66479,4.66479,4.66311,4.66322,13000000.0
2008-04-22 21:51:00,4.664,4.66444,4.66334,4.66434,14000000.0
2008-04-22 21:52:00,4.66466,4.66466,4.66299,4.66388,17000000.0
2008-04-22 21:53:00,4.66476,4.66476,4.6627,4.66355,27000000.0
2008-04-22 21:54:00,4.6641,4.66417,4.6626,4.66277,10000000.0
2008-04-22 21:55:00,4.66361,4.66361,4.66187,4.66293,8000000.0
2008-04-22 21:56:00,4.6624,4.66341,4.66182,4.66273,16000000.0
2008-04-22 21:57:00,4.66374,4.66374,4.66269,4.66302,18000000.0
2008-04-22 21:58:00,4.66324,4.66413,4.66236,4.6639,18000000.0
2008-04-22 21:59:00,4.66254,4.66351,4.66185,4.6633,17000000.0
2008-04-22 22:00:00,4.6632,4.66359,4.66264,4.66301,9000000.0
2008-04-22 22:01:00,4.66222,4.66274,4.66171,4.66214,22000000.0
2008-04-22 22:02:00,4.66204,4.66267,4.66168,4.66252,11000000.0
2008-04-22 22:03:00,4.66363,4.66365,4.6627,4.66315,16000000.0
2008-04-22 22:04:00,4.66303,4.66324,4.66187,4.66286,12000000.0
2008-04-22 22:05:00,4.66381,4.66413,4.66272,4.66334,7000000.0
2008-04-22 22:06:00,4.66346,4.66485,4.6632,4.6632,15000000.0
2008-04-22 22:07:00,4.66366,4.66437,4.66319,4.66357,19000000.0
2008-04-22 22:08:00,4.66375,4.66478,4.66336,4.66478,11000000.0
2008-04-22 22:09:00,4.66553,4.66563,4.6645,4.66525,10000000.0
2008-04-22 22:10:00,4.66517,4.66599,4.66452,4.66591,10000000.0
2008-04-22 22:11:00,4.66468,4.6656,4.66412,4.66412,18000000.0
2008-04-22 22:12:00,4.66427,4.66493,4.66378,4.66458,11000000.0
2008-04-22 22:13:00,4.66463,4.66463,4.66328,4.66396,14000000.0
2008-04-22 22:14:00,4.66251,4.66439,4.66251,4.66386,24000000.0
2008-04-22 22:15:00,4.66374,4.6644,4.66329,4.66381,13000000.0
2008-04-22 22:16:00,4.66418,4.665,4.66337,4.66337,13000000.0
2008-04-22 22:17:00,4.66402,4.6646,4.66379,4.66411,8000000.0
2008-04-22 22:18:00,4.66483,4.66483,4.66271,4.66364,13000000.0
2008-04-22 22:19:00,4.66364,4.66385,4.66257,4.66384,14000000.0
2008-04-22 22:20:00,4.66332,4.66428,4.6629,4.66311,21000000.0
2008-04-22 22:21:00,4.66369,4.66415,4.66233,4.6631,13000000.0
2008-04-22 22:22:00,4.66343,4.66395,4.663,4.6632,12000000.0
2008-04-22 22:23:00,4.66372,4.66445,4.66279,4.66316,18000000.0
2008-04-22 22:24:00,4.66365,4.66432,4.66312,4.66424,14000000.0
2008-04-22 22:25:00,4.66294,4.66396,4.66248,4.66274,13000000.0
2008-04-22 22:26:00,4.66264,4.66322,4.66189,4.66231,13000000.0
2008-04-22 22:27:00,4.66273,4.66308,4.66161,4.6624,16000000.0
2008-04-22 22:28:00,4.66226,4.66258,4.66121,4.66121,13000000.0
2008-04-22 22:29:00,4.66153,4.66239,4.66078,4.66162,21000000.0
2008-04-22 22:30:00,4.66218,4.66278,4.66097,4.66167,17000000.0
2008-04-22 22:31:00,4.66091,4.66235,4.66091,4.66235,10000000.0
2008-04-22 22:32:00,4.66087,4.66229,4.66087,4.66144,13000000.0
2008-04-22 22:33:00,4.66229,4.66235,4.66135,4.66205,13000000.0
2008-04-22 22:34:00,4.66174,4.66216,4.66117,4.66118,13000000.0
2008-04-22 22:35:00,4.66137,4.66257,4.66092,4.66257,19000000.0
2008-04-22 22:36:00,4.66094,4.66245,4.66064,4.66126,14000000.0
2008-04-22 22:37:00,4.66219,4.66219,4.66059,4.66154,17000000.0
2008-04-22 22:38:00,4.66164,4.66197,4.66128,4.66157,9000000.0
2008-04-22 22:39:00,4.66029,4.66192,4.66029,4.66099,20000000.0
2008-04-22 22:40:00,4.66059,4.6615,4.66001,4.66081,13000000.0
2008-04-22 22:41:00,4.66119,4.66183,4.66028,4.66138,13000000.0
2008-04-22 22:42:00,4.66128,4.66131,4.66057,4.66123,10000000.0
2008-04-22 22:43:00,4.66087,4.66101,4.65998,4.66084,15000000.0
2008-04-22 22:44:00,4.66074,4.66121,4.65977,4.65997,16000000.0
2008-04-22 22:45:00,4.66096,4.66117,4.6599,4.66057,14000000.0
2008-04-22 22:46:00,4.66101,4.66101,4.65955,4.65955,12000000.0
2008-04-22 22:47:00,4.66038,4.66095,4.66031,4.66054,7000000.0
2008-04-22 22:48:00,4.66094,4.66112,4.65984,4.66112,16000000.0
2008-04-22 22:49:00,4.66099,4.66142,4.6602,4.66079,10000000.0
2008-04-22 22:50:00,4.65996,4.66146,4.65996,4.66123,15000000.0
2008-04-22 22:51:00,4.66022,4.66174,4.66003,4.66003,17000000.0
2008-04-22 22:52:00,4.66044,4.66152,4.66044,4.66048,10000000.0
2008-04-22 22:53:00,4.66041,4.66136,4.66041,4.66101,20000000.0
2008-04-22 22:54:00,4.66022,4.66104,4.65982,4.66068,10000000.0
2008-04-22 22:55:00,4.66044,4.66089,4.65898,4.65948,12000000.0
2008-04-22 22:56:00,4.66023,4.66055,4.65937,4.65957,9000000.0
2008-04-22 22:57:00,4.65998,4.66028,4.65928,4.66027,18000000.0
2008-04-22 22:58:00,4.65913,4.6602,4.6591,4.6591,13000000.0
2008-04-22 22:59:00,4.65992,4.66057,4.6592,4.6592,10000000.0
2008-04-22 23:00:00,4.66013,4.66015,4.65892,4.65977,17000000.0
2008-04-22 23:01:00,4.65848,4.65964,4.65848,4.65964,13000000.0
2008-04-22 23:02:00,4.65839,4.65881,4.65702,4.65785,7000000.0
2008-04-22 23:03:00,4.65722,4.65941,4.65722,4.65845,16000000.0
2008-04-22 23:04:00,4.65795,4.65881,4.65759,4.65816,12000000.0
2008-04-22 23:05:00,4.65829,4.6588,4.65779,4.6588,11000000.0
2008-04-22 23:06:00,4.65726,4.65856,4.65726,4.65856,11000000.0
2008-04-22 23:07:00,4.65896,4.65903,4.65876,4.65902,13000000.0
2008-04-22 23:08:00,4.65791,4.65875,4.65737,4.65743,20000000.0
2008-04-22 23:09:00,4.65733,4.65844,4.65733,4.65771,16000000.0
2008-04-22 23:10:00,4.65762,4.65858,4.65722,4.65775,16000000.0
2008-04-22 23:11:00,4.65755,4.65868,4.65755,4.65868,10000000.0
2008-04-22 23:12:00,4.65753,4.6584,4.65753,4.65769,12000000.0
2008-04-22 23:13:00,4.65894,4.65897,4.65794,4.65827,16000000.0
2008-04-22 23:14:00,4.65785,4.65893,4.65785,4.6585,9000000.0
2008-04-22 23:15:00,4.65846,4.65982,4.65846,4.65982,9000000.0
2008-04-22 23:16:00,4.65887,4.6608,4.6587,4.6608,18000000.0
2008-04-22 23:17:00,4.66002,4.66083,4.65962,4.6598,8000000.0
2008-04-22 23:18:00,4.66054,4.66104,4.6601,4.66101,10000000.0
2008-04-22 23:19:00,4.66035,4.66055,4.66035,4.66035,9000000.0
2008-04-22 23:20:00,4.6599,4.66106,4.65972,4.66068,17000000.0
2008-04-22 23:21:00,4.66078,4.66101,4.65994,4.66063,11000000.0
2008-04-22 23:22:00,4.66066,4.66109,4.66021,4.66109,12000000.0
2008-04-22 23:23:00,4.66099,4.66116,4.66029,4.66086,12000000.0
2008-04-22 23:24:00,4.66015,4.66132,4.66011,4.66087,12000000.0
2008-04-22 23:25:00,4.66135,4.66135,4.66115,4.66127,9000000.0
2008-04-22 23:26:00,4.66099,4.66099,4.65964,4.66021,14000000.0
2008-04-22 23:27:00,4.66032,4.66081,4.66032,4.66081,17000000.0
2008-04-22 23:28:00,4.65951,4.66066,4.65942,4.66018,15000000.0
2008-04-22 23:29:00,4.65951,4.65951,4.65829,4.65875,11000000.0
2008-04-22 23:30:00,4.65813,4.65837,4.65651,4.65782,14000000.0
2008-04-22 23:31:00,4.65799,4.65944,4.65771,4.65929,7000000.0
2008-04-22 23:32:00,4.65834,4.65937,4.65707,4.65844,15000000.0
2008-04-22 23:33:00,4.65849,4.65907,4.65779,4.65902,7000000.0
2008-04-22 23:34:00,4.6587,4.65943,4.65831,4.65943,10000000.0
2008-04-22 23:35:00,4.65865,4.65922,4.65827,4.6587,12000000.0
2008-04-22 23:36:00,4.65841,4.65946,4.65825,4.65913,10000000.0
2008-04-22 23:37:00,4.65922,4.66022,4.65851,4.6594,14000000.0
2008-04-22 23:38:00,4.65865,4.66001,4.65812,4.65812,17000000.0
2008-04-22 23:39:00,4.65864,4.65883,4.65769,4.65789,9000000.0
2008-04-22 23:40:00,4.65797,4.65839,4.65703,4.65778,12000000.0
2008-04-22 23:41:00,4.65656,4.65776,4.65656,4.657,9000000.0
2008-04-22 23:42:00,4.6577,4.65849,4.65732,4.65797,15000000.0
2008-04-22 23:43:00,4.65844,4.65844,4.65734,4.65778,13000000.0
2008-04-22 23:44:00,4.65761,4.65825,4.65746,4.65825,8000000.0
2008-04-22 23:45:00,4.65697,4.65723,4.65663,4.65663,12000000.0
2008-04-22 23:46:00,4.65632,4.65724,4.65599,4.65666,20000000.0
2008-04-22 23:47:00,4.65614,4.65743,4.65608,4.65639,19000000.0
2008-04-22 23:48:00,4.65648,4.65736,4.65599,4.65638,14000000.0
2008-04-22 23:49:00,4.65577,4.65762,4.65577,4.65762,12000000.0
2008-04-22 23:50:00,4.65667,4.65834,4.65622,4.6578,10000000.0
2008-04-22 23:51:00,4.65908,4.65915,4.65895,4.65908,14000000.0
2008-04-22 23:52:00,4.65867,4.65867,4.65754,4.65811,13000000.0
2008-04-22 23:53:00,4.6575,4.65887,4.65737,4.65745,16000000.0
2008-04-22 23:54:00,4.6587,4.6587,4.65752,4.65852,13000000.0
2008-04-22 23:55:00,4.65836,4.6585,4.65705,4.65797,16000000.0
2008-04-22 23:56:00,4.65747,4.65755,4.65735,4.65735,12000000.0
2008-04-22 23:57:00,4.65753,4.65813,4.65751,4.65795,14000000.0
2008-04-22 23:58:00,4.65785,4.65785,4.65765,4.65765,16000000.0
2008-04-22 23:59:00,4.6573,4.65802,4.6573,4.65781,12000000.0
2008-04-23 00:00:00,4.65834,4.65949,4.6574,4.65921,17000000.0
2008-04-23 00:01:00,4.65856,4.65956,4.65838,4.65881,12000000.0
2008-04-23 00:02:00,4.65872,4.65958,4.65872,4.65897,11000000.0
2008-04-23 00:03:00,4.65828,4.66025,4.65828,4.65974,7000000.0
2008-04-23 00:04:00,4.65889,4.66096,4.65889,4.66054,16000000.0
2008-04-23 00:05:00,4.65923,4.66069,4.65923,4.65989,17000000.0
2008-04-23 00:06:00,4.65914,4.66035,4.65914,4.66022,10000000.0
2008-04-23 00:07:00,4.66002,4.6602,4.65905,4.65993,19000000.0
2008-04-23 00:08:00,4.65963,4.66023,4.65921,4.65958,9000000.0
2008-04-23 00:09:00,4.66065,4.66078,4.65935,4.65935,19000000.0
2008-04-23 00:10:00,4.66007,4.6604,4.65932,4.65961,16000000.0
2008-04-23 00:11:00,4.65985,4.66034,4.65932,4.65932,9000000.0
2008-04-23 00:12:00,4.65865,4.65961,4.65829,4.65915,11000000.0
2008-04-23 00:13:00,4.65836,4.65983,4.65831,4.65963,8000000.0
2008-04-23 00:14:00,4.65972,4.65985,4.65868,4.65869,9000000.0
2008-04-23 00:15:00,4.65931,4.65958,4.65859,4.65925,15000000.0
2008-04-23 00:16:00,4.65929,4.66058,4.65925,4.65932,18000000.0
2008-04-23 00:17:00,4.65886,4.66028,4.65886,4.65972,21000000.0
2008-04-23 00:18:00,4.65961,4.66003,4.65932,4.6596,16000000.0
2008-04-23 00:19:00,4.6592,4.66026,4.65914,4.65935,12000000.0
2008-04-23 00:20:00,4.65934,4.66036,4.65934,4.66008,13000000.0
2008-04-23 00:21:00,4.65938,4.66089,4.65938,4.65998,13000000.0
2008-04-23 00:22:00,4.66006,4.66088,4.65944,4.66088,13000000.0
2008-04-23 00:23:00,4.66076,4.66111,4.65947,4.65947,11000000.0
2008-04-23 00:24:00,4.66045,4.66108,4.65986,4.65986,10000000.0
2008-04-23 00:25:00,4.65971,4.6611,4.65949,4.66041,16000000.0
2008-04-23 00:26:00,4.66074,4.661,4.65973,4.66,13000000.0
2008-04-23 00:27:00,4.66028,4.66057,4.65985,4.66029,16000000.0
2008-04-23 00:28:00,4.6593,4.65934,4.65902,4.65902,13000000.0
2008-04-23 00:29:00,4.65919,4.6596,4.65919,4.6596,10000000.0
2008-04-23 00:30:00,4.65971,4.66082,4.65964,4.65964,15000000.0
2008-04-23 00:31:00,4.66006,4.66125,4.65984,4.65996,18000000.0
2008-04-23 00:32:00,4.65986,4.65986,4.65933,4.65933,14000000.0
2008-04-23 00:33:00,4.65987,4.65995,4.65975,4.65975,13000000.0
2008-04-23 00:34:00,4.65991,4.66131,4.65991,4.66093,11000000.0
2008-04-23 00:35:00,4.66026,4.66028,4.65967,4.66003,13000000.0
2008-04-23 00:36:00,4.66007,4.66133,4.65988,4.65988,12000000.0
2008-04-23 00:37:00,4.66017,4.66083,4.65955,4.65955,10000000.0
2008-04-23 00:38:00,4.66069,4.66129,4.66047,4.66091,11000000.0
2008-04-23 00:39:00,4.66056,4.66123,4.65999,4.66123,16000000.0
2008-04-23 00:40:00,4.66003,4.66092,4.65955,4.65955,10000000.0
2008-04-23 00:41:00,4.65985,4.66123,4.65985,4.66015,15000000.0
2008-04-23 00:42:00,4.65984,4.66082,4.65948,4.66056,10000000.0
2008-04-23 00:43:00,4.66013,4.66115,4.65972,4.65972,8000000.0
2008-04-23 00:44:00,4.66082,4.66115,4.66024,4.66056,7000000.0
2008-04-23 00:45:00,4.65977,4.66123,4.65946,4.65946,10000000.0
2008-04-23 00:46:00,4.65974,4.65997,4.65958,4.65997,18000000.0
2008-04-23 00:47:00,4.66051,4.6611,4.66004,4.66058,18000000.0
2008-04-23 00:48:00,4.66,4.66094,4.65977,4.66022,15000000.0
2008-04-23 00:49:00,4.66057,4.6607,4.65953,4.66032,19000000.0
2008-04-23 00:50:00,4.65919,4.6605,4.65909,4.6605,15000000.0
2008-04-23 00:51:00,4.66056,4.66088,4.66014,4.66032,12000000.0
2008-04-23 00:52:00,4.65989,4.66083,4.65959,4.65973,15000000.0
2008-04-23 00:53:00,4.65966,4.66006,4.65943,4.65943,9000000.0
2008-04-23 00:54:00,4.66018,4.6609,4.65951,4.65951,17000000.0
2008-04-23 00:55:00,4.65924,4.6595,4.65922,4.65927,11000000.0
2008-04-23 00:56:00,4.65933,4.66053,4.6592,4.6592,23000000.0
2008-04-23 00:57:00,4.65945,4.65997,4.65904,4.65904,11000000.0
2008-04-23 00:58:00,4.65983,4.66168,4.65909,4.66168,11000000.0
2008-04-23 00:59:00,4.66053,4.66179,4.65991,4.65991,11000000.0
2008-04-23 01:00:00,4.66075,4.6623,4.66024,4.66157,14000000.0
2008-04-23 01:01:00,4.6611,4.66277,4.66072,4.66223,9000000.0
2008-04-23 01:02:00,4.66252,4.66295,4.66087,4.66087,13000000.0
2008-04-23 01:03:00,4.66162,4.66349,4.66085,4.66085,18000000.0
2008-04-23 01:04:00,4.66336,4.66336,4.66124,4.66298,11000000.0
2008-04-23 01:05:00,4.66172,4.66296,4.66123,4.66202,13000000.0
2008-04-23 01:06:00,4.6621,4.6627,4.66122,4.66226,9000000.0
2008-04-23 01:07:00,4.66268,4.66268,4.66063,4.66122,15000000.0
2008-04-23 01:08:00,4.66217,4.66294,4.66103,4.66172,15000000.0
2008-04-23 01:09:00,4.66203,4.66322,4.66077,4.66209,14000000.0
2008-04-23 01:10:00,4.66148,4.66265,4.66148,4.66158,13000000.0
2008-04-23 01:11:00,4.66202,4.66233,4.66101,4.6616,7000000.0
2008-04-23 01:12:00,4.66255,4.66255,4.66008,4.66008,17000000.0
2008-04-23 01:13:00,4.66199,4.66252,4.66086,4.66139,18000000.0
2008-04-23 01:14:00,4.66074,4.66251,4.66074,4.66154,14000000.0
2008-04-23 01:15:00,4.66211,4.66255,4.66087,4.66166,10000000.0
2008-04-23 01:16:00,4.66301,4.66348,4.66087,4.6621,18000000.0
2008-04-23 01:17:00,4.66218,4.66225,4.66205,4.66225,16000000.0
2008-04-23 01:18:00,4.66213,4.66349,4.66213,4.66256,13000000.0
2008-04-23 01:19:00,4.66344,4.66344,4.66119,4.66182,12000000.0
2008-04-23 01:20:00,4.66178,4.66284,4.66122,4.66138,15000000.0
2008-04-23 01:21:00,4.66065,4.6621,4.66065,4.66134,14000000.0
2008-04-23 01:22:00,4.66166,4.66212,4.66166,4.66212,13000000.0
2008-04-23 01:23:00,4.66289,4.66293,4.66147,4.66193,14000000.0
2008-04-23 01:24:00,4.662,4.66245,4.66008,4.66008,15000000.0
2008-04-23 01:25:00,4.66078,4.66085,4.66065,4.66078,17000000.0
2008-04-23 01:26:00,4.66126,4.66254,4.66077,4.66077,14000000.0
2008-04-23 01:27:00,4.66162,4.66162,4.66096,4.66096,13000000.0
2008-04-23 01:28:00,4.66185,4.66185,4.66165,4.66165,9000000.0
2008-04-23 01:29:00,4.66105,4.66209,4.66105,4.66147,11000000.0
2008-04-23 01:30:00,4.66165,4.66235,4.66097,4.66226,20000000.0
2008-04-23 01:31:00,4.6612,4.66241,4.66059,4.66188,9000000.0
2008-04-23 01:32:00,4.66217,4.6623,4.66157,4.66198,7000000.0
2008-04-23 01:33:00,4.66129,4.66241,4.66042,4.66042,13000000.0
2008-04-23 01:34:00,4.66195,4.66204,4.6607,4.66107,10000000.0
2008-04-23 01:35:00,4.66258,4.66316,4.66155,4.66203,17000000.0
2008-04-23 01:36:00,4.66282,4.66282,4.66011,4.66153,16000000.0
2008-04-23 01:37:00,4.66077,4.66265,4.66077,4.6615,13000000.0
2008-04-23 01:38:00,4.66231,4.66231,4.6611,4.66133,15000000.0
2008-04-23 01:39:00,4.66119,4.66234,4.66119,4.66196,13000000.0
2008-04-23 01:40:00,4.66191,4.66206,4.66181,4.66181,14000000.0
2008-04-23 01:41:00,4.6617,4.66203,4.6617,4.66183,12000000.0
2008-04-23 01:42:00,4.66236,4.66236,4.66058,4.66142,14000000.0
2008-04-23 01:43:00,4.66158,4.66243,4.66077,4.66141,18000000.0
2008-04-23 01:44:00,4.66197,4.66211,4.66184,4.66211,12000000.0
2008-04-23 01:45:00,4.66185,4.66218,4.66182,4.66218,19000000.0
2008-04-23 01:46:00,4.66209,4.66259,4.66109,4.66184,15000000.0
2008-04-23 01:47:00,4.66147,4.66214,4.66093,4.66178,10000000.0
2008-04-23 01:48:00,4.66128,4.66296,4.66105,4.66279,14000000.0
2008-04-23 01:49:00,4.66236,4.66433,4.66126,4.66296,16000000.0
2008-04-23 01:50:00,4.66455,4.66455,4.66194,4.66391,18000000.0
2008-04-23 01:51:00,4.66271,4.66436,4.66153,4.66302,16000000.0
2008-04-23 01:52:00,4.66078,4.66415,4.66078,4.66401,10000000.0
2008-04-23 01:53:00,4.66359,4.66437,4.66161,4.66437,15000000.0
2008-04-23 01:54:00,4.66406,4.66485,4.66171,4.66171,14000000.0
2008-04-23 01:55:00,4.66342,4.66371,4.66206,4.66365,14000000.0
2008-04-23 01:56:00,4.66423,4.66462,4.66249,4.66462,8000000.0
2008-04-23 01:57:00,4.66507,4.66533,4.66297,4.66533,10000000.0
2008-04-23 01:58:00,4.66335,4.66527,4.66177,4.66487,21000000.0
2008-04-23 01:59:00,4.66438,4.66516,4.66159,4.6648,16000000.0
2008-04-23 02:00:00,4.66358,4.66468,4.66285,4.6642,11000000.0
2008-04-23 02:01:00,4.66462,4.66463,4.66266,4.66266,11000000.0
2008-04-23 02:02:00,4.66327,4.66423,4.66225,4.66378,13000000.0
2008-04-23 02:03:00,4.66436,4.66436,4.66202,4.66396,8000000.0
2008-04-23 02:04:00,4.66345,4.66487,4.6634,4.6634,18000000.0
2008-04-23 02:05:00,4.66429,4.66464,4.66177,4.66464,14000000.0
2008-04-23 02:06:00,4.66275,4.66374,4.66149,4.66251,18000000.0
2008-04-23 02:07:00,4.6631,4.6637,4.66142,4.6629,12000000.0
2008-04-23 02:08:00,4.66206,4.66379,4.66099,4.66379,12000000.0
2008-04-23 02:09:00,4.66359,4.66359,4.66193,4.66337,11000000.0
2008-04-23 02:10:00,4.66064,4.66349,4.66064,4.66349,10000000.0
2008-04-23 02:11:00,4.6616,4.66274,4.66129,4.66274,16000000.0
2008-04-23 02:12:00,4.66205,4.66268,4.66107,4.66204,17000000.0
2008-04-23 02:13:00,4.66202,4.66362,4.66173,4.66286,9000000.0
2008-04-23 02:14:00,4.66254,4.66431,4.66145,4.66275,16000000.0
2008-04-23 02:15:00,4.66347,4.66403,4.6617,4.66403,15000000.0
2008-04-23 02:16:00,4.66303,4.66345,4.66183,4.66205,16000000.0
2008-04-23 02:17:00,4.66408,4.66408,4.66164,4.66273,14000000.0
2008-04-23 02:18:00,4.66209,4.66323,4.66137,4.66254,16000000.0
2008-04-23 02:19:00,4.66243,4.66287,4.66139,4.66231,11000000.0
2008-04-23 02:20:00,4.6635,4.6635,4.6609,4.6609,10000000.0
2008-04-23 02:21:00,4.6638,4.6638,4.66221,4.66221,18000000.0
2008-04-23 02:22:00,4.66214,4.66288,4.66084,4.66145,15000000.0
2008-04-23 02:23:00,4.66212,4.66348,4.66172,4.66265,16000000.0
2008-04-23 02:24:00,4.66497,4.66545,4.6633,4.6641,12000000.0
2008-04-23 02:25:00,4.66431,4.66671,4.66297,4.66444,18000000.0
2008-04-23 02:26:00,4.66631,4.66632,4.6648,4.6648,8000000.0
2008-04-23 02:27:00,4.66384,4.66475,4.66201,4.66374,12000000.0
2008-04-23 02:28:00,4.66345,4.66566,4.66194,4.66416,15000000.0
2008-04-23 02:29:00,4.66581,4.66581,4.66284,4.66482,15000000.0
2008-04-23 02:30:00,4.66484,4.6652,4.66242,4.66417,19000000.0
2008-04-23 02:31:00,4.66436,4.66511,4.6631,4.66451,13000000.0
2008-04-23 02:32:00,4.66589,4.66589,4.66284,4.66444,17000000.0
2008-04-23 02:33:00,4.66524,4.66592,4.66376,4.66416,10000000.0
2008-04-23 02:34:00,4.66521,4.66535,4.66303,4.66435,11000000.0
2008-04-23 02:35:00,4.6646,4.66488,4.6629,4.6629,14000000.0
2008-04-23 02:36:00,4.66274,4.66444,4.66186,4.66335,13000000.0
2008-04-23 02:37:00,4.6639,4.66397,4.66242,4.66394,9000000.0
2008-04-23 02:38:00,4.66289,4.66431,4.66129,4.66387,12000000.0
2008-04-23 02:39:00,4.66297,4.6644,4.66253,4.66338,11000000.0
2008-04-23 02:40:00,4.66345,4.66464,4.66345,4.66408,19000000.0
2008-04-23 02:41:00,4.66477,4.66513,4.66392,4.66423,12000000.0
2008-04-23 02:42:00,4.66367,4.66445,4.66367,4.66406,11000000.0
2008-04-23 02:43:00,4.66363,4.66463,4.6632,4.6632,12000000.0
2008-04-23 02:44:00,4.66336,4.66401,4.6626,4.66326,9000000.0
2008-04-23 02:45:00,4.66367,4.66486,4.66367,4.66412,13000000.0
2008-04-23 02:46:00,4.66307,4.66386,4.6623,4.66235,11000000.0
2008-04-23 02:47:00,4.66204,4.66303,4.66139,4.662,10000000.0
2008-04-23 02:48:00,4.66329,4.66345,4.66199,4.66258,11000000.0
2008-04-23 02:49:00,4.66335,4.66388,4.66214,4.66282,10000000.0
2008-04-23 02:50:00,4.6636,4.66453,4.66324,4.66403,17000000.0
2008-04-23 02:51:00,4.66304,4.66481,4.66151,4.66256,15000000.0
2008-04-23 02:52:00,4.66402,4.66446,4.66198,4.66198,13000000.0
2008-04-23 02:53:00,4.6616,4.66388,4.6616,4.66319,12000000.0
2008-04-23 02:54:00,4.66275,4.6639,4.66197,4.6639,13000000.0
2008-04-23 02:55:00,4.66293,4.66385,4.66152,4.66244,13000000.0
2008-04-23 02:56:00,4.664,4.66448,4.66216,4.66305,13000000.0
2008-04-23 02:57:00,4.66402,4.66449,4.663,4.663,10000000.0
2008-04-23 02:58:00,4.6635,4.66418,4.66297,4.66297,15000000.0
2008-04-23 02:59:00,4.66441,4.66494,4.66223,4.66494,12000000.0
2008-04-23 03:00:00,4.6649,4.6652,4.66202,4.6652,17000000.0
2008-04-23 03:01:00,4.66353,4.66395,4.66244,4.66395,9000000.0
2008-04-23 03:02:00,4.66375,4.66491,4.66375,4.66407,15000000.0
2008-04-23 03:03:00,4.66344,4.6649,4.66344,4.6649,14000000.0
2008-04-23 03:04:00,4.66469,4.66469,4.66251,4.66356,11000000.0
2008-04-23 03:05:00,4.66273,4.66342,4.66191,4.66284,12000000.0
2008-04-23 03:06:00,4.66277,4.66389,4.66277,4.66338,12000000.0
2008-04-23 03:07:00,4.66302,4.66335,4.66122,4.66122,18000000.0
2008-04-23 03:08:00,4.66343,4.66387,4.66125,4.66247,9000000.0
2008-04-23 03:09:00,4.66286,4.66347,4.6619,4.66283,9000000.0
2008-04-23 03:10:00,4.66258,4.66265,4.66245,4.66257,11000000.0
2008-04-23 03:11:00,4.66305,4.66405,4.66273,4.66289,16000000.0
2008-04-23 03:12:00,4.66301,4.66398,4.6615,4.66398,8000000.0
2008-04-23 03:13:00,4.66299,4.66474,4.66169,4.66351,12000000.0
2008-04-23 03:14:00,4.66452,4.6649,4.66265,4.6644,16000000.0
2008-04-23 03:15:00,4.66466,4.66518,4.66317,4.66422,10000000.0
2008-04-23 03:16:00,4.66507,4.66555,4.66248,4.66419,16000000.0
2008-04-23 03:17:00,4.66429,4.66568,4.66429,4.66513,16000000.0
2008-04-23 03:18:00,4.66426,4.66482,4.66424,4.66424,9000000.0
2008-04-23 03:19:00,4.66592,4.66615,4.66275,4.66419,10000000.0
2008-04-23 03:20:00,4.66479,4.66561,4.66327,4.66515,20000000.0
2008-04-23 03:21:00,4.66548,4.66607,4.66335,4.6635,18000000.0
2008-04-23 03:22:00,4.66234,4.66542,4.66234,4.66413,15000000.0
2008-04-23 03:23:00,4.66377,4.66525,4.66289,4.66427,15000000.0
2008-04-23 03:24:00,4.66217,4.66526,4.66217,4.66237,12000000.0
2008-04-23 03:25:00,4.66554,4.66554,4.66234,4.66234,15000000.0
2008-04-23 03:26:00,4.66425,4.66531,4.66264,4.6646,19000000.0
2008-04-23 03:27:00,4.66183,4.66529,4.66183,4.66529,8000000.0
2008-04-23 03:28:00,4.66504,4.66622,4.6629,4.66363,13000000.0
2008-04-23 03:29:00,4.66263,4.66569,4.66263,4.66484,9000000.0
2008-04-23 03:30:00,4.66477,4.66506,4.66242,4.66377,17000000.0
2008-04-23 03:31:00,4.66509,4.66509,4.66266,4.66361,7000000.0
2008-04-23 03:32:00,4.66416,4.665,4.66234,4.66443,15000000.0
2008-04-23 03:33:00,4.66531,4.66563,4.6629,4.66422,14000000.0
2008-04-23 03:34:00,4.6647,4.66491,4.66264,4.66264,13000000.0
2008-04-23 03:35:00,4.66448,4.66519,4.66245,4.66245,9000000.0
2008-04-23 03:36:00,4.66496,4.66548,4.66265,4.66448,13000000.0
2008-04-23 03:37:00,4.66444,4.66522,4.66248,4.66248,13000000.0
2008-04-23 03:38:00,4.66455,4.66564,4.66442,4.66506,14000000.0
2008-04-23 03:39:00,4.66483,4.66513,4.66242,4.66411,11000000.0
2008-04-23 03:40:00,4.6636,4.66559,4.66291,4.66391,12000000.0
2008-04-23 03:41:00,4.66154,4.66413,4.66154,4.66372,19000000.0
2008-04-23 03:42:00,4.66378,4.66431,4.66283,4.66283,10000000.0
2008-04-23 03:43:00,4.66173,4.66461,4.66173,4.6642,12000000.0
2008-04-23 03:44:00,4.6616,4.66472,4.6616,4.66455,12000000.0
2008-04-23 03:45:00,4.66193,4.66541,4.66193,4.66426,14000000.0
2008-04-23 03:46:00,4.66487,4.66552,4.66306,4.66413,13000000.0
2008-04-23 03:47:00,4.66471,4.66581,4.66364,4.66581,9000000.0
2008-04-23 03:48:00,4.66626,4.66638,4.66338,4.6658,8000000.0
2008-04-23 03:49:00,4.66484,4.66611,4.66226,4.66582,19000000.0
2008-04-23 03:50:00,4.66186,4.6653,4.66186,4.6653,12000000.0
2008-04-23 03:51:00,4.66389,4.66472,4.66246,4.6639,15000000.0
2008-04-23 03:52:00,4.66544,4.66544,4.66253,4.66482,11000000.0
2008-04-23 03:53:00,4.66522,4.66638,4.66265,4.66473,12000000.0
2008-04-23 03:54:00,4.66493,4.66519,4.66294,4.66442,12000000.0
2008-04-23 03:55:00,4.66547,4.66547,4.66309,4.66451,12000000.0
2008-04-23 03:56:00,4.66538,4.66538,4.66255,4.66489,14000000.0
2008-04-23 03:57:00,4.66514,4.66581,4.66482,4.66482,15000000.0
2008-04-23 03:58:00,4.66593,4.66593,4.66295,4.66541,12000000.0
2008-04-23 03:59:00,4.66561,4.66561,4.66311,4.66486,17000000.0
2008-04-23 04:00:00,4.66496,4.66564,4.66228,4.66462,14000000.0
2008-04-23 04:01:00,4.66632,4.66647,4.66253,4.66584,13000000.0
2008-04-23 04:02:00,4.66424,4.66528,4.66259,4.66259,16000000.0
2008-04-23 04:03:00,4.66454,4.66509,4.66292,4.66508,14000000.0
2008-04-23 04:04:00,4.66212,4.66482,4.66212,4.66348,19000000.0
2008-04-23 04:05:00,4.66305,4.66414,4.66215,4.66358,12000000.0
2008-04-23 04:06:00,4.66379,4.66442,4.66167,4.66442,18000000.0
2008-04-23 04:07:00,4.66395,4.66462,4.66248,4.66432,16000000.0
2008-04-23 04:08:00,4.66347,4.66418,4.66234,4.66349,8000000.0
2008-04-23 04:09:00,4.66484,4.66484,4.66315,4.664,13000000.0
2008-04-23 04:10:00,4.6638,4.66494,4.66335,4.66335,14000000.0
2008-04-23 04:11:00,4.66287,4.66452,4.66219,4.66285,18000000.0
2008-04-23 04:12:00,4.66281,4.66377,4.66231,4.6631,10000000.0
2008-04-23 04:13:00,4.66403,4.66467,4.66258,4.66268,14000000.0
2008-04-23 04:14:00,4.66318,4.66468,4.66181,4.66337,20000000.0
2008-04-23 04:15:00,4.66395,4.66496,4.66155,4.66155,14000000.0
2008-04-23 04:16:00,4.6647,4.66546,4.66305,4.66414,15000000.0
2008-04-23 04:17:00,4.66441,4.66542,4.66205,4.66542,22000000.0
2008-04-23 04:18:00,4.66437,4.66546,4.66251,4.66419,17000000.0
2008-04-23 04:19:00,4.66481,4.66522,4.66295,4.66416,12000000.0
2008-04-23 04:20:00,4.66548,4.66548,4.66231,4.66358,17000000.0
2008-04-23 04:21:00,4.66401,4.66496,4.66234,4.66496,13000000.0
2008-04-23 04:22:00,4.66337,4.66522,4.66251,4.66522,14000000.0
2008-04-23 04:23:00,4.66197,4.66348,4.66153,4.66347,9000000.0
2008-04-23 04:24:00,4.66335,4.66492,4.66335,4.66478,9000000.0
2008-04-23 04:25:00,4.664,4.6648,4.66244,4.66417,13000000.0
2008-04-23 04:26:00,4.66335,4.66447,4.66185,4.66277,12000000.0
2008-04-23 04:27:00,4.66334,4.66442,4.66184,4.66442,16000000.0
2008-04-23 04:28:00,4.66446,4.66446,4.66237,4.66375,11000000.0
2008-04-23 04:29:00,4.66389,4.66407,4.66247,4.66397,20000000.0
2008-04-23 04:30:00,4.66382,4.66405,4.6622,4.66368,16000000.0
2008-04-23 04:31:00,4.66289,4.66367,4.66222,4.66363,12000000.0
2008-04-23 04:32:00,4.66391,4.66406,4.66129,4.66129,11000000.0
2008-04-23 04:33:00,4.66264,4.66357,4.66172,4.66332,14000000.0
2008-04-23 04:34:00,4.66258,4.66393,4.66192,4.66393,11000000.0
2008-04-23 04:35:00,4.66384,4.66384,4.66114,4.66216,14000000.0
2008-04-23 04:36:00,4.66281,4.66351,4.66144,4.66252,11000000.0
2008-04-23 04:37:00,4.66343,4.66439,4.6627,4.66307,15000000.0
2008-04-23 04:38:00,4.66556,4.66556,4.66289,4.66353,7000000.0
2008-04-23 04:39:00,4.66353,4.66387,4.66244,4.66318,19000000.0
2008-04-23 04:40:00,4.66306,4.66397,4.66192,4.66377,14000000.0
2008-04-23 04:41:00,4.66514,4.66514,4.66253,4.66375,12000000.0
2008-04-23 04:42:00,4.66508,4.66508,4.66224,4.66385,11000000.0
2008-04-23 04:43:00,4.664,4.66479,4.66255,4.66326,15000000.0
2008-04-23 04:44:00,4.66393,4.66473,4.66353,4.66427,13000000.0
2008-04-23 04:45:00,4.6634,4.66421,4.6634,4.66408,19000000.0
2008-04-23 04:46:00,4.66434,4.66463,4.66237,4.66324,14000000.0
2008-04-23 04:47:00,4.66415,4.66527,4.66393,4.66527,7000000.0
2008-04-23 04:48:00,4.66452,4.66485,4.66256,4.6644,14000000.0
2008-04-23 04:49:00,4.66176,4.66499,4.66176,4.66247,12000000.0
2008-04-23 04:50:00,4.66445,4.6646,4.66226,4.66336,9000000.0
2008-04-23 04:51:00,4.66277,4.66443,4.6621,4.66443,16000000.0
2008-04-23 04:52:00,4.66377,4.66383,4.66208,4.66265,14000000.0
2008-04-23 04:53:00,4.66327,4.66363,4.66162,4.66332,12000000.0
2008-04-23 04:54:00,4.66268,4.66312,4.661,4.661,9000000.0
2008-04-23 04:55:00,4.66348,4.66372,4.66153,4.66315,19000000.0
2008-04-23 04:56:00,4.66355,4.66375,4.66355,4.66355,17000000.0
2008-04-23 04:57:00,4.66263,4.66377,4.66097,4.66097,15000000.0
2008-04-23 04:58:00,4.66372,4.66372,4.66158,4.66238,7000000.0
2008-04-23 04:59:00,4.66233,4.66318,4.6615,4.6615,10000000.0
2008-04-23 05:00:00,4.66244,4.66447,4.66117,4.66117,19000000.0
2008-04-23 05:01:00,4.66221,4.66359,4.66161,4.66242,8000000.0
2008-04-23 05:02:00,4.66283,4.6637,4.66191,4.66291,8000000.0
2008-04-23 05:03:00,4.66388,4.66388,4.66166,4.66194,13000000.0
2008-04-23 05:04:00,4.66209,4.66299,4.66101,4.66101,16000000.0
2008-04-23 05:05:00,4.66236,4.6632,4.66099,4.66211,17000000.0
2008-04-23 05:06:00,4.66353,4.66353,4.66209,4.66209,15000000.0
2008-04-23 05:07:00,4.66252,4.66284,4.66252,4.66267,9000000.0
2008-04-23 05:08:00,4.66192,4.66224,4.66077,4.66175,14000000.0
2008-04-23 05:09:00,4.66293,4.66321,4.66215,4.66306,15000000.0
2008-04-23 05:10:00,4.66195,4.66309,4.66099,4.66182,13000000.0
2008-04-23 05:11:00,4.66122,4.66293,4.6607,4.66293,13000000.0
2008-04-23 05:12:00,4.66125,4.66261,4.66096,4.66227,15000000.0
2008-04-23 05:13:00,4.662,4.66272,4.66087,4.66107,14000000.0
2008-04-23 05:14:00,4.66161,4.66222,4.65999,4.65999,13000000.0
2008-04-23 05:15:00,4.66106,4.66178,4.66036,4.66117,15000000.0
2008-04-23 05:16:00,4.66186,4.66223,4.66048,4.66078,12000000.0
2008-04-23 05:17:00,4.66182,4.66182,4.66024,4.66169,13000000.0
2008-04-23 05:18:00,4.66165,4.66166,4.66032,4.6609,14000000.0
2008-04-23 05:19:00,4.66015,4.66021,4.65856,4.65944,9000000.0
2008-04-23 05:20:00,4.65833,4.65959,4.65808,4.65844,12000000.0
2008-04-23 05:21:00,4.65894,4.66006,4.65862,4.65954,9000000.0
2008-04-23 05:22:00,4.65939,4.66077,4.65938,4.6599,13000000.0
2008-04-23 05:23:00,4.65954,4.66028,4.65918,4.65979,9000000.0
2008-04-23 05:24:00,4.65982,4.66055,4.65915,4.65979,13000000.0
2008-04-23 05:25:00,4.65973,4.66024,4.65933,4.66024,10000000.0
2008-04-23 05:26:00,4.66013,4.66052,4.65919,4.65919,11000000.0
2008-04-23 05:27:00,4.65889,4.66083,4.65889,4.66046,20000000.0
2008-04-23 05:28:00,4.65971,4.66045,4.65967,4.65967,11000000.0
2008-04-23 05:29:00,4.66009,4.66069,4.6595,4.65976,8000000.0
2008-04-23 05:30:00,4.66022,4.66056,4.6597,4.65981,13000000.0
2008-04-23 05:31:00,4.66075,4.66101,4.65996,4.66026,12000000.0
2008-04-23 05:32:00,4.66025,4.66099,4.65947,4.66048,14000000.0
2008-04-23 05:33:00,4.66021,4.66104,4.65971,4.65989,10000000.0
2008-04-23 05:34:00,4.65991,4.66097,4.6595,4.66,14000000.0
2008-04-23 05:35:00,4.66027,4.66099,4.65955,4.65986,16000000.0
2008-04-23 05:36:00,4.66031,4.6606,4.65976,4.66027,11000000.0
2008-04-23 05:37:00,4.66002,4.66094,4.65923,4.65923,14000000.0
2008-04-23 05:38:00,4.66046,4.66109,4.66007,4.66031,12000000.0
2008-04-23 05:39:00,4.65944,4.66127,4.65944,4.66127,16000000.0
2008-04-23 05:40:00,4.65995,4.66066,4.65942,4.65942,15000000.0
2008-04-23 05:41:00,4.66069,4.66093,4.66015,4.66025,11000000.0
2008-04-23 05:42:00,4.6605,4.66094,4.65941,4.66094,20000000.0
2008-04-23 05:43:00,4.65969,4.66104,4.65959,4.66029,13000000.0
2008-04-23 05:44:00,4.65912,4.66078,4.65912,4.66044,10000000.0
2008-04-23 05:45:00,4.65927,4.66044,4.65927,4.65978,9000000.0
2008-04-23 05:46:00,4.66081,4.6619,4.66022,4.6619,24000000.0
2008-04-23 05:47:00,4.66103,4.66182,4.66003,4.66123,16000000.0
2008-04-23 05:48:00,4.66078,4.66185,4.66007,4.66185,8000000.0
2008-04-23 05:49:00,4.66192,4.66192,4.65986,4.66099,7000000.0
2008-04-23 05:50:00,4.66099,4.66103,4.65942,4.65942,11000000.0
2008-04-23 05:51:00,4.65982,4.66082,4.65952,4.66018,18000000.0
2008-04-23 05:52:00,4.65967,4.6608,4.65907,4.65907,9000000.0
2008-04-23 05:53:00,4.66054,4.66055,4.65955,4.66027,15000000.0
2008-04-23 05:54:00,4.65943,4.6605,4.65934,4.65975,14000000.0
2008-04-23 05:55:00,4.65985,4.66061,4.65947,4.65947,15000000.0
2008-04-23 05:56:00,4.66113,4.66113,4.65941,4.65941,23000000.0
2008-04-23 05:57:00,4.65925,4.66044,4.65925,4.6595,17000000.0
2008-04-23 05:58:00,4.65974,4.66007,4.65913,4.65965,11000000.0
2008-04-23 05:59:00,4.65946,4.66014,4.65903,4.66014,13000000.0
2008-04-23 06:00:00,4.6596,4.66077,4.65907,4.66077,18000000.0
2008-04-23 06:01:00,4.6592,4.65997,4.65904,4.65996,9000000.0
2008-04-23 06:02:00,4.65953,4.65953,4.65899,4.65899,16000000.0
2008-04-23 06:03:00,4.65998,4.66005,4.65985,4.66005,12000000.0
2008-04-23 06:04:00,4.6609,4.6609,4.65963,4.66002,17000000.0
2008-04-23 06:05:00,4.66014,4.66051,4.6595,4.6595,11000000.0
2008-04-23 06:06:00,4.66074,4.66146,4.66031,4.66097,14000000.0
2008-04-23 06:07:00,4.66074,4.6612,4.65948,4.66104,13000000.0
2008-04-23 06:08:00,4.66121,4.66121,4.65991,4.6604,13000000.0
2008-04-23 06:09:00,4.66104,4.66104,4.6597,4.6597,11000000.0
2008-04-23 06:10:00,4.65937,4.66023,4.65928,4.65966,8000000.0
2008-04-23 06:11:00,4.65963,4.66076,4.65912,4.66069,17000000.0
2008-04-23 06:12:00,4.66039,4.66117,4.65936,4.66117,13000000.0
2008-04-23 06:13:00,4.65948,4.66093,4.65942,4.66034,13000000.0
2008-04-23 06:14:00,4.65971,4.66043,4.6597,4.6597,11000000.0
2008-04-23 06:15:00,4.6601,4.66199,4.65968,4.66182,16000000.0
2008-04-23 06:16:00,4.66125,4.66125,4.65932,4.66024,13000000.0
2008-04-23 06:17:00,4.65977,4.66095,4.65977,4.66011,18000000.0
2008-04-23 06:18:00,4.66115,4.66115,4.65957,4.65992,11000000.0
2008-04-23 06:19:00,4.65976,4.66045,4.65908,4.65917,7000000.0
2008-04-23 06:20:00,4.66001,4.66082,4.65967,4.66021,17000000.0
2008-04-23 06:21:00,4.65994,4.66044,4.65952,4.65973,13000000.0
2008-04-23 06:22:00,4.65961,4.66024,4.6586,4.6586,19000000.0
2008-04-23 06:23:00,4.6595,4.65959,4.65838,4.65908,19000000.0
2008-04-23 06:24:00,4.65937,4.65979,4.65827,4.65979,20000000.0
2008-04-23 06:25:00,4.65915,4.65952,4.65805,4.65889,8000000.0
2008-04-23 06:26:00,4.65892,4.65943,4.65768,4.65768,19000000.0
2008-04-23 06:27:00,4.65854,4.65908,4.65845,4.65908,12000000.0
2008-04-23 06:28:00,4.65881,4.65923,4.65836,4.65892,10000000.0
2008-04-23 06:29:00,4.65835,4.65985,4.65831,4.65831,10000000.0
2008-04-23 06:30:00,4.65884,4.65986,4.65877,4.65986,12000000.0
2008-04-23 06:31:00,4.65931,4.65959,4.65869,4.65905,15000000.0
2008-04-23 06:32:00,4.65868,4.65979,4.6585,4.65979,11000000.0
2008-04-23 06:33:00,4.65869,4.65978,4.65851,4.65967,13000000.0
2008-04-23 06:34:00,4.65852,4.66028,4.65852,4.66028,7000000.0
2008-04-23 06:35:00,4.65943,4.65982,4.65895,4.6591,11000000.0
2008-04-23 06:36:00,4.65901,4.65957,4.6586,4.65939,7000000.0
2008-04-23 06:37:00,4.65915,4.6596,4.65841,4.65891,9000000.0
2008-04-23 06:38:00,4.65773,4.65916,4.65773,4.65862,11000000.0
2008-04-23 06:39:00,4.65913,4.65913,4.65741,4.65741,14000000.0
2008-04-23 06:40:00,4.65759,4.6589,4.65759,4.6589,12000000.0
2008-04-23 06:41:00,4.65873,4.65894,4.6573,4.65894,17000000.0
2008-04-23 06:42:00,4.65802,4.65859,4.65745,4.65784,13000000.0
2008-04-23 06:43:00,4.6581,4.65899,4.65778,4.65899,11000000.0
2008-04-23 06:44:00,4.65795,4.65912,4.65795,4.65912,15000000.0
2008-04-23 06:45:00,4.65801,4.65939,4.65801,4.65809,10000000.0
2008-04-23 06:46:00,4.65879,4.65939,4.65822,4.65939,14000000.0
2008-04-23 06:47:00,4.6589,4.65938,4.65848,4.65893,10000000.0
2008-04-23 06:48:00,4.65951,4.65951,4.6584,4.65901,13000000.0
2008-04-23 06:49:00,4.65808,4.65933,4.65784,4.65784,15000000.0
2008-04-23 06:50:00,4.65806,4.65879,4.65758,4.65758,16000000.0
2008-04-23 06:51:00,4.65829,4.65866,4.65753,4.65802,14000000.0
2008-04-23 06:52:00,4.65754,4.65858,4.65737,4.65858,10000000.0
2008-04-23 06:53:00,4.65801,4.65895,4.65771,4.65869,12000000.0
2008-04-23 06:54:00,4.65833,4.65842,4.6567,4.6567,14000000.0
2008-04-23 06:55:00,4.65785,4.65892,4.65755,4.65814,18000000.0
2008-04-23 06:56:00,4.6583,4.65922,4.65777,4.65822,19000000.0
2008-04-23 06:57:00,4.65798,4.6584,4.65764,4.65785,8000000.0
2008-04-23 06:58:00,4.65829,4.65877,4.65769,4.65877,10000000.0
2008-04-23 06:59:00,4.65763,4.65968,4.65763,4.65968,17000000.0
2008-04-23 07:00:00,4.65964,4.65996,4.65864,4.65919,11000000.0
2008-04-23 07:01:00,4.65928,4.6598,4.65859,4.65902,11000000.0
2008-04-23 07:02:00,4.65919,4.65919,4.65677,4.65677,13000000.0
2008-04-23 07:03:00,4.65756,4.65853,4.65713,4.65785,12000000.0
2008-04-23 07:04:00,4.65815,4.65895,4.65756,4.65834,18000000.0
2008-04-23 07:05:00,4.65716,4.6586,4.65714,4.65821,12000000.0
2008-04-23 07:06:00,4.65767,4.65861,4.65756,4.65806,15000000.0
2008-04-23 07:07:00,4.65901,4.65901,4.65733,4.65871,11000000.0
2008-04-23 07:08:00,4.65674,4.65875,4.65674,4.65875,9000000.0
2008-04-23 07:09:00,4.65852,4.65906,4.6575,4.65906,15000000.0
2008-04-23 07:10:00,4.6591,4.65937,4.65807,4.6586,19000000.0
2008-04-23 07:11:00,4.65882,4.65896,4.65773,4.65823,9000000.0
2008-04-23 07:12:00,4.65809,4.65929,4.6576,4.65914,12000000.0
2008-04-23 07:13:00,4.65891,4.65933,4.65836,4.65933,19000000.0
2008-04-23 07:14:00,4.6589,4.65963,4.65869,4.65878,8000000.0
2008-04-23 07:15:00,4.65912,4.65994,4.65886,4.65986,16000000.0
2008-04-23 07:16:00,4.65971,4.65996,4.65844,4.65948,18000000.0
2008-04-23 07:17:00,4.65903,4.65951,4.65858,4.65898,22000000.0
2008-04-23 07:18:00,4.65957,4.65971,4.6586,4.6586,16000000.0
2008-04-23 07:19:00,4.65958,4.65991,4.65895,4.6597,17000000.0
2008-04-23 07:20:00,4.65897,4.65984,4.6585,4.65977,14000000.0
2008-04-23 07:21:00,4.65923,4.66094,4.65923,4.66018,16000000.0
2008-04-23 07:22:00,4.65981,4.66194,4.65981,4.66189,14000000.0
2008-04-23 07:23:00,4.66252,4.66252,4.66024,4.66024,17000000.0
2008-04-23 07:24:00,4.66211,4.66217,4.66103,4.66197,9000000.0
2008-04-23 07:25:00,4.6615,4.66312,4.66075,4.6626,13000000.0
2008-04-23 07:26:00,4.6613,4.66323,4.66071,4.66269,13000000.0
2008-04-23 07:27:00,4.66283,4.66332,4.66127,4.66228,7000000.0
2008-04-23 07:28:00,4.6626,4.66357,4.66184,4.66237,18000000.0
2008-04-23 07:29:00,4.66398,4.664,4.66103,4.66103,8000000.0
2008-04-23 07:30:00,4.66175,4.66373,4.66078,4.66196,16000000.0
2008-04-23 07:31:00,4.66196,4.6628,4.66075,4.66245,15000000.0
2008-04-23 07:32:00,4.66295,4.66295,4.66072,4.66072,13000000.0
2008-04-23 07:33:00,4.66213,4.66265,4.66134,4.66134,8000000.0
2008-04-23 07:34:00,4.66099,4.6623,4.66044,4.6623,11000000.0
2008-04-23 07:35:00,4.66048,4.66177,4.6603,4.66073,16000000.0
2008-04-23 07:36:00,4.66075,4.66125,4.65986,4.66069,11000000.0
2008-04-23 07:37:00,4.66045,4.66153,4.65974,4.66014,17000000.0
2008-04-23 07:38:00,4.66055,4.66115,4.65986,4.66097,9000000.0
2008-04-23 07:39:00,4.66079,4.66315,4.66026,4.66315,12000000.0
2008-04-23 07:40:00,4.66117,4.66299,4.66117,4.66295,14000000.0
2008-04-23 07:41:00,4.66261,4.66261,4.66093,4.66173,14000000.0
2008-04-23 07:42:00,4.66146,4.66201,4.66093,4.66201,8000000.0
2008-04-23 07:43:00,4.66051,4.66235,4.66051,4.6615,15000000.0
2008-04-23 07:44:00,4.66224,4.66274,4.66096,4.66141,13000000.0
2008-04-23 07:45:00,4.66273,4.66326,4.66128,4.66131,19000000.0
2008-04-23 07:46:00,4.66358,4.66386,4.66107,4.66311,11000000.0
2008-04-23 07:47:00,4.66219,4.66378,4.66123,4.66296,16000000.0
2008-04-23 07:48:00,4.66245,4.66302,4.66151,4.66302,9000000.0
2008-04-23 07:49:00,4.66202,4.66259,4.66108,4.66183,11000000.0
2008-04-23 07:50:00,4.66228,4.66243,4.66082,4.66143,11000000.0
2008-04-23 07:51:00,4.66142,4.66232,4.66069,4.66076,13000000.0
2008-04-23 07:52:00,4.66232,4.66305,4.66072,4.66282,14000000.0
2008-04-23 07:53:00,4.66282,4.66392,4.66191,4.6639,10000000.0
2008-04-23 07:54:00,4.66221,4.66418,4.66171,4.66232,17000000.0
2008-04-23 07:55:00,4.66259,4.66431,4.66233,4.66386,10000000.0
2008-04-23 07:56:00,4.66352,4.66499,4.66243,4.66499,11000000.0
2008-04-23 07:57:00,4.66392,4.66423,4.66305,4.66411,11000000.0
2008-04-23 07:58:00,4.66506,4.66506,4.66225,4.66447,24000000.0
2008-04-23 07:59:00,4.66385,4.66471,4.66291,4.66465,11000000.0
2008-04-23 08:00:00,4.66503,4.66503,4.6618,4.66251,14000000.0
2008-04-23 08:01:00,4.6628,4.66337,4.66144,4.66316,15000000.0
2008-04-23 08:02:00,4.66404,4.66437,4.66285,4.66437,16000000.0
2008-04-23 08:03:00,4.66336,4.66425,4.66302,4.66302,10000000.0
2008-04-23 08:04:00,4.66461,4.66461,4.66304,4.66384,13000000.0
2008-04-23 08:05:00,4.6637,4.665,4.66323,4.665,18000000.0
2008-04-23 08:06:00,4.66481,4.66588,4.66384,4.66507,14000000.0
2008-04-23 08:07:00,4.66518,4.66558,4.66399,4.66399,11000000.0
2008-04-23 08:08:00,4.66543,4.6663,4.66475,4.66476,19000000.0
2008-04-23 08:09:00,4.66591,4.66632,4.66491,4.66547,9000000.0
2008-04-23 08:10:00,4.66637,4.66637,4.66481,4.66487,8000000.0
2008-04-23 08:11:00,4.66429,4.66563,4.66403,4.66563,16000000.0
2008-04-23 08:12:00,4.66472,4.66603,4.66415,4.66603,16000000.0
2008-04-23 08:13:00,4.66566,4.66588,4.66432,4.66532,15000000.0
2008-04-23 08:14:00,4.66546,4.66572,4.66322,4.66322,15000000.0
2008-04-23 08:15:00,4.66387,4.665,4.66232,4.66481,14000000.0
2008-04-23 08:16:00,4.66464,4.66644,4.66451,4.66546,14000000.0
2008-04-23 08:17:00,4.66632,4.66727,4.6653,4.66672,15000000.0
2008-04-23 08:18:00,4.66512,4.66719,4.66512,4.66719,11000000.0
2008-04-23 08:19:00,4.66585,4.66717,4.66539,4.66649,16000000.0
2008-04-23 08:20:00,4.6669,4.6669,4.66487,4.66558,17000000.0
2008-04-23 08:21:00,4.6651,4.66676,4.6651,4.66532,15000000.0
2008-04-23 08:22:00,4.6667,4.66681,4.66498,4.66622,8000000.0
2008-04-23 08:23:00,4.66581,4.66671,4.66563,4.66606,15000000.0
2008-04-23 08:24:00,4.66478,4.6662,4.66449,4.66563,8000000.0
2008-04-23 08:25:00,4.66536,4.66582,4.66396,4.66396,17000000.0
2008-04-23 08:26:00,4.6644,4.66468,4.66224,4.66395,14000000.0
2008-04-23 08:27:00,4.66234,4.66459,4.66219,4.66434,9000000.0
2008-04-23 08:28:00,4.66509,4.66509,4.66318,4.66424,11000000.0
2008-04-23 08:29:00,4.66518,4.66518,4.66329,4.66348,15000000.0
2008-04-23 08:30:00,4.66344,4.6661,4.66306,4.66597,10000000.0
2008-04-23 08:31:00,4.66653,4.66861,4.66492,4.66775,17000000.0
2008-04-23 08:32:00,4.66656,4.66808,4.66509,4.66509,20000000.0
2008-04-23 08:33:00,4.66678,4.66766,4.66621,4.66756,7000000.0
2008-04-23 08:34:00,4.66734,4.66735,4.66541,4.66541,8000000.0
2008-04-23 08:35:00,4.66589,4.66785,4.66539,4.6664,19000000.0
2008-04-23 08:36:00,4.66738,4.66738,4.66626,4.66654,14000000.0
2008-04-23 08:37:00,4.66711,4.66794,4.66632,4.66794,12000000.0
2008-04-23 08:38:00,4.66709,4.66807,4.66635,4.66735,13000000.0
2008-04-23 08:39:00,4.66763,4.66766,4.66618,4.66693,14000000.0
2008-04-23 08:40:00,4.6675,4.6675,4.66538,4.66609,12000000.0
2008-04-23 08:41:00,4.66689,4.66782,4.66639,4.66639,11000000.0
2008-04-23 08:42:00,4.66731,4.66811,4.66647,4.66773,18000000.0
2008-04-23 08:43:00,4.66665,4.66818,4.66665,4.66818,8000000.0
2008-04-23 08:44:00,4.66866,4.67023,4.66823,4.66935,12000000.0
2008-04-23 08:45:00,4.66843,4.67123,4.66843,4.66899,20000000.0
2008-04-23 08:46:00,4.66894,4.67083,4.66883,4.6707,10000000.0
2008-04-23 08:47:00,4.67007,4.67112,4.66866,4.66866,13000000.0
2008-04-23 08:48:00,4.66902,4.66992,4.66817,4.66912,16000000.0
2008-04-23 08:49:00,4.66821,4.66958,4.66764,4.66958,9000000.0
2008-04-23 08:50:00,4.66945,4.66969,4.66811,4.66969,17000000.0
2008-04-23 08:51:00,4.66938,4.66953,4.6684,4.66868,8000000.0
2008-04-23 08:52:00,4.66759,4.6697,4.66752,4.66938,20000000.0
2008-04-23 08:53:00,4.66788,4.66829,4.66665,4.66669,16000000.0
2008-04-23 08:54:00,4.6669,4.66751,4.66615,4.66651,15000000.0
2008-04-23 08:55:00,4.66765,4.66781,4.66644,4.66723,12000000.0
2008-04-23 08:56:00,4.66778,4.66778,4.66485,4.66629,14000000.0
2008-04-23 08:57:00,4.66505,4.66618,4.6638,4.66447,14000000.0
2008-04-23 08:58:00,4.6644,4.66654,4.66423,4.66654,15000000.0
2008-04-23 08:59:00,4.66627,4.66771,4.66595,4.6668,15000000.0
2008-04-23 09:00:00,4.66734,4.66859,4.6666,4.66859,14000000.0
2008-04-23 09:01:00,4.66885,4.6691,4.66743,4.6691,14000000.0
2008-04-23 09:02:00,4.66844,4.66919,4.66688,4.66809,17000000.0
2008-04-23 09:03:00,4.66913,4.6699,4.66794,4.66794,16000000.0
2008-04-23 09:04:00,4.66998,4.66998,4.66724,4.6676,10000000.0
2008-04-23 09:05:00,4.66759,4.66947,4.66759,4.66877,14000000.0
2008-04-23 09:06:00,4.66822,4.66957,4.66798,4.66942,14000000.0
2008-04-23 09:07:00,4.6699,4.67279,4.66946,4.67279,9000000.0
2008-04-23 09:08:00,4.67318,4.67477,4.67178,4.67395,17000000.0
2008-04-23 09:09:00,4.67258,4.67398,4.67224,4.67299,9000000.0
2008-04-23 09:10:00,4.67388,4.67534,4.67259,4.67534,12000000.0
2008-04-23 09:11:00,4.67471,4.6748,4.67121,4.67121,15000000.0
2008-04-23 09:12:00,4.6703,4.67235,4.67026,4.67235,14000000.0
2008-04-23 09:13:00,4.67229,4.6738,4.67182,4.6738,12000000.0
2008-04-23 09:14:00,4.6735,4.6735,4.67066,4.67296,13000000.0
2008-04-23 09:15:00,4.67159,4.67273,4.67111,4.67223,13000000.0
2008-04-23 09:16:00,4.67088,4.67179,4.67029,4.67179,10000000.0
2008-04-23 09:17:00,4.67162,4.67267,4.67122,4.67249,14000000.0
2008-04-23 09:18:00,4.67148,4.67285,4.67095,4.67275,16000000.0
2008-04-23 09:19:00,4.67265,4.67314,4.67172,4.67188,14000000.0
2008-04-23 09:20:00,4.67259,4.67324,4.67193,4.67238,11000000.0
2008-04-23 09:21:00,4.67241,4.67276,4.66931,4.6701,11000000.0
2008-04-23 09:22:00,4.66885,4.67041,4.66885,4.66939,18000000.0
2008-04-23 09:23:00,4.67,4.67268,4.67,4.67226,18000000.0
2008-04-23 09:24:00,4.67078,4.67253,4.67078,4.67253,18000000.0
2008-04-23 09:25:00,4.67241,4.67261,4.67102,4.67259,13000000.0
2008-04-23 09:26:00,4.671,4.67227,4.67053,4.67227,13000000.0
2008-04-23 09:27:00,4.67211,4.67293,4.67083,4.67293,11000000.0
2008-04-23 09:28:00,4.67249,4.67347,4.6715,4.67261,12000000.0
2008-04-23 09:29:00,4.67182,4.67311,4.67149,4.67181,16000000.0
2008-04-23 09:30:00,4.67179,4.67341,4.67127,4.67127,11000000.0
2008-04-23 09:31:00,4.67176,4.67235,4.67129,4.67154,13000000.0
2008-04-23 09:32:00,4.671,4.67162,4.66976,4.66976,14000000.0
2008-04-23 09:33:00,4.67029,4.67029,4.66759,4.6689,16000000.0
2008-04-23 09:34:00,4.66869,4.66869,4.66677,4.66822,13000000.0
2008-04-23 09:35:00,4.66603,4.66709,4.66522,4.66637,9000000.0
2008-04-23 09:36:00,4.66573,4.66697,4.66519,4.66644,7000000.0
2008-04-23 09:37:00,4.66663,4.66746,4.66597,4.66745,14000000.0
2008-04-23 09:38:00,4.6669,4.66777,4.66636,4.66754,18000000.0
2008-04-23 09:39:00,4.66679,4.66829,4.66647,4.66773,15000000.0
2008-04-23 09:40:00,4.66621,4.66682,4.66571,4.66666,10000000.0
2008-04-23 09:41:00,4.66582,4.66765,4.66582,4.66753,14000000.0
2008-04-23 09:42:00,4.66598,4.66686,4.66492,4.66525,18000000.0
2008-04-23 09:43:00,4.66548,4.66643,4.66536,4.66538,9000000.0
2008-04-23 09:44:00,4.66569,4.66617,4.66424,4.66424,10000000.0
2008-04-23 09:45:00,4.66441,4.66643,4.66441,4.66506,10000000.0
2008-04-23 09:46:00,4.6654,4.66597,4.66395,4.66524,14000000.0
2008-04-23 09:47:00,4.66369,4.66476,4.66358,4.66399,11000000.0
2008-04-23 09:48:00,4.6643,4.66567,4.66386,4.66567,10000000.0
2008-04-23 09:49:00,4.66531,4.66594,4.66387,4.66489,13000000.0
2008-04-23 09:50:00,4.66573,4.66573,4.66381,4.66466,12000000.0
2008-04-23 09:51:00,4.66446,4.66581,4.66429,4.66505,18000000.0
2008-04-23 09:52:00,4.66414,4.66556,4.66399,4.66458,12000000.0
2008-04-23 09:53:00,4.66433,4.66524,4.66326,4.66494,18000000.0
2008-04-23 09:54:00,4.66509,4.66532,4.66387,4.66452,13000000.0
2008-04-23 09:55:00,4.66545,4.66567,4.66381,4.66434,14000000.0
2008-04-23 09:56:00,4.66557,4.66557,4.66371,4.66516,16000000.0
2008-04-23 09:57:00,4.66317,4.66498,4.66316,4.66498,17000000.0
2008-04-23 09:58:00,4.66335,4.66488,4.66335,4.66464,18000000.0
2008-04-23 09:59:00,4.66368,4.6646,4.66342,4.66417,7000000.0
2008-04-23 10:00:00,4.66417,4.66452,4.66341,4.66446,13000000.0
2008-04-23 10:01:00,4.66447,4.66475,4.66311,4.66475,15000000.0
2008-04-23 10:02:00,4.66467,4.66531,4.66373,4.66525,10000000.0
2008-04-23 10:03:00,4.66372,4.66444,4.66237,4.66248,15000000.0
2008-04-23 10:04:00,4.66351,4.66351,4.66167,4.66302,13000000.0
2008-04-23 10:05:00,4.66208,4.66208,4.6597,4.66188,16000000.0
2008-04-23 10:06:00,4.66127,4.6621,4.65865,4.66057,16000000.0
2008-04-23 10:07:00,4.65866,4.66033,4.65866,4.6602,24000000.0
2008-04-23 10:08:00,4.65978,4.66108,4.65966,4.65969,13000000.0
2008-04-23 10:09:00,4.66137,4.66191,4.65998,4.66105,17000000.0
2008-04-23 10:10:00,4.66029,4.66127,4.65887,4.65971,14000000.0
2008-04-23 10:11:00,4.66031,4.66133,4.65973,4.6613,14000000.0
2008-04-23 10:12:00,4.66076,4.66148,4.66022,4.66148,9000000.0
2008-04-23 10:13:00,4.66112,4.66215,4.65997,4.66215,13000000.0
2008-04-23 10:14:00,4.66144,4.66236,4.66139,4.66236,10000000.0
2008-04-23 10:15:00,4.66056,4.66265,4.66056,4.66148,19000000.0
2008-04-23 10:16:00,4.6623,4.6623,4.66035,4.66168,11000000.0
2008-04-23 10:17:00,4.66059,4.66198,4.65981,4.65981,13000000.0
2008-04-23 10:18:00,4.66089,4.66187,4.6602,4.66103,21000000.0
2008-04-23 10:19:00,4.66219,4.66252,4.66112,4.66252,12000000.0
2008-04-23 10:20:00,4.66182,4.66217,4.66069,4.66203,8000000.0
2008-04-23 10:21:00,4.66118,4.66212,4.66059,4.66144,17000000.0
2008-04-23 10:22:00,4.6623,4.66236,4.66112,4.66121,15000000.0
2008-04-23 10:23:00,4.66105,4.66292,4.66105,4.66189,11000000.0
2008-04-23 10:24:00,4.66213,4.66247,4.66115,4.66247,13000000.0
2008-04-23 10:25:00,4.66127,4.662,4.66019,4.66127,14000000.0
2008-04-23 10:26:00,4.66152,4.66192,4.66075,4.6614,10000000.0
2008-04-23 10:27:00,4.66106,4.66177,4.6607,4.66093,9000000.0
2008-04-23 10:28:00,4.66246,4.66369,4.66154,4.66333,11000000.0
2008-04-23 10:29:00,4.66504,4.66596,4.66406,4.66596,19000000.0
2008-04-23 10:30:00,4.66502,4.66618,4.66502,4.66588,11000000.0
2008-04-23 10:31:00,4.66532,4.66644,4.66507,4.66583,15000000.0
2008-04-23 10:32:00,4.66653,4.66694,4.66564,4.66694,9000000.0
2008-04-23 10:33:00,4.66712,4.6674,4.66555,4.66555,16000000.0
2008-04-23 10:34:00,4.66606,4.66646,4.66458,4.66483,11000000.0
2008-04-23 10:35:00,4.66458,4.66605,4.66458,4.66551,9000000.0
2008-04-23 10:36:00,4.66497,4.66657,4.66497,4.66609,13000000.0
2008-04-23 10:37:00,4.66551,4.66745,4.66545,4.66639,14000000.0
2008-04-23 10:38:00,4.66616,4.66725,4.66601,4.66661,7000000.0
2008-04-23 10:39:00,4.6667,4.66723,4.66563,4.66723,12000000.0
2008-04-23 10:40:00,4.66596,4.66686,4.66528,4.6668,17000000.0
2008-04-23 10:41:00,4.66679,4.66719,4.66569,4.66635,15000000.0
2008-04-23 10:42:00,4.66644,4.66721,4.66536,4.66661,13000000.0
2008-04-23 10:43:00,4.66593,4.66721,4.66593,4.66721,15000000.0
2008-04-23 10:44:00,4.66606,4.66729,4.66595,4.66729,11000000.0
2008-04-23 10:45:00,4.66779,4.66804,4.66675,4.66766,17000000.0
2008-04-23 10:46:00,4.66849,4.66849,4.66684,4.66684,9000000.0
2008-04-23 10:47:00,4.66713,4.66824,4.66713,4.66819,9000000.0
2008-04-23 10:48:00,4.6666,4.66802,4.66656,4.6673,11000000.0
2008-04-23 10:49:00,4.66619,4.66755,4.66607,4.66755,11000000.0
2008-04-23 10:50:00,4.66588,4.66705,4.66561,4.66591,16000000.0
2008-04-23 10:51:00,4.66702,4.66702,4.66584,4.66589,21000000.0
2008-04-23 10:52:00,4.66526,4.66676,4.66526,4.66607,8000000.0
2008-04-23 10:53:00,4.66584,4.66735,4.66541,4.66735,12000000.0
2008-04-23 10:54:00,4.66741,4.66741,4.66605,4.6667,16000000.0
2008-04-23 10:55:00,4.66705,4.66722,4.66598,4.66598,13000000.0
2008-04-23 10:56:00,4.66674,4.66699,4.66524,4.66665,16000000.0
2008-04-23 10:57:00,4.66641,4.66692,4.6659,4.6659,10000000.0
2008-04-23 10:58:00,4.66641,4.6671,4.66497,4.66685,12000000.0
2008-04-23 10:59:00,4.66704,4.66724,4.66613,4.66613,11000000.0
2008-04-23 11:00:00,4.66603,4.66673,4.66541,4.66594,13000000.0
2008-04-23 11:01:00,4.66541,4.66626,4.66521,4.66521,9000000.0
2008-04-23 11:02:00,4.66673,4.66673,4.66501,4.66627,8000000.0
2008-04-23 11:03:00,4.66579,4.66751,4.66555,4.66605,10000000.0
2008-04-23 11:04:00,4.66569,4.66713,4.66515,4.66713,12000000.0
2008-04-23 11:05:00,4.667,4.66729,4.66575,4.66729,11000000.0
2008-04-23 11:06:00,4.66698,4.66733,4.66594,4.66599,8000000.0
2008-04-23 11:07:00,4.66739,4.66766,4.66675,4.66727,14000000.0
2008-04-23 11:08:00,4.66686,4.66811,4.66686,4.66744,18000000.0
2008-04-23 11:09:00,4.66746,4.66832,4.66721,4.66735,15000000.0
2008-04-23 11:10:00,4.66838,4.66848,4.66733,4.66825,12000000.0
2008-04-23 11:11:00,4.66709,4.66892,4.66692,4.66817,11000000.0
2008-04-23 11:12:00,4.66743,4.66851,4.66682,4.66785,8000000.0
2008-04-23 11:13:00,4.66822,4.66822,4.66709,4.66778,15000000.0
2008-04-23 11:14:00,4.66711,4.66871,4.66711,4.66726,13000000.0
2008-04-23 11:15:00,4.66725,4.6682,4.66664,4.66712,20000000.0
2008-04-23 11:16:00,4.66804,4.66817,4.66631,4.66745,15000000.0
2008-04-23 11:17:00,4.6669,4.66755,4.66619,4.6672,18000000.0
2008-04-23 11:18:00,4.66574,4.66767,4.66538,4.66656,20000000.0
2008-04-23 11:19:00,4.66534,4.66662,4.66495,4.66588,13000000.0
2008-04-23 11:20:00,4.66559,4.66708,4.66551,4.66683,20000000.0
2008-04-23 11:21:00,4.66723,4.66751,4.66562,4.66704,18000000.0
2008-04-23 11:22:00,4.66676,4.66741,4.66527,4.66527,18000000.0
2008-04-23 11:23:00,4.66696,4.66715,4.66573,4.66623,13000000.0
2008-04-23 11:24:00,4.66579,4.66771,4.66575,4.66771,9000000.0
2008-04-23 11:25:00,4.66741,4.66837,4.66664,4.66837,8000000.0
2008-04-23 11:26:00,4.66809,4.66865,4.66734,4.66778,8000000.0
2008-04-23 11:27:00,4.66706,4.66799,4.66701,4.66732,7000000.0
2008-04-23 11:28:00,4.66797,4.6689,4.66706,4.66706,14000000.0
2008-04-23 11:29:00,4.66908,4.66932,4.66746,4.66867,16000000.0
2008-04-23 11:30:00,4.66871,4.66875,4.66757,4.66802,7000000.0
2008-04-23 11:31:00,4.66806,4.66806,4.66662,4.6676,15000000.0
2008-04-23 11:32:00,4.66628,4.66699,4.66599,4.66628,10000000.0
2008-04-23 11:33:00,4.6657,4.66759,4.6657,4.6666,8000000.0
2008-04-23 11:34:00,4.66729,4.66741,4.6663,4.66741,11000000.0
2008-04-23 11:35:00,4.66701,4.66843,4.66669,4.66843,15000000.0
2008-04-23 11:36:00,4.66845,4.66874,4.66741,4.66854,14000000.0
2008-04-23 11:37:00,4.66797,4.66856,4.66721,4.66721,11000000.0
2008-04-23 11:38:00,4.6678,4.66883,4.6671,4.6671,12000000.0
2008-04-23 11:39:00,4.66785,4.66875,4.66701,4.66757,13000000.0
2008-04-23 11:40:00,4.66796,4.66801,4.66709,4.66709,8000000.0
2008-04-23 11:41:00,4.66901,4.67059,4.66784,4.66954,13000000.0
2008-04-23 11:42:00,4.66934,4.67021,4.66889,4.66891,18000000.0
2008-04-23 11:43:00,4.66895,4.67013,4.66856,4.66907,13000000.0
2008-04-23 11:44:00,4.66901,4.66999,4.66806,4.66989,14000000.0
2008-04-23 11:45:00,4.66995,4.66995,4.66785,4.66835,12000000.0
2008-04-23 11:46:00,4.66906,4.66949,4.66808,4.66937,14000000.0
2008-04-23 11:47:00,4.66943,4.67054,4.66792,4.67029,15000000.0
2008-04-23 11:48:00,4.66942,4.67078,4.6692,4.66969,9000000.0
2008-04-23 11:49:00,4.6708,4.6714,4.66973,4.66977,14000000.0
2008-04-23 11:50:00,4.67062,4.67132,4.66952,4.67069,17000000.0
2008-04-23 11:51:00,4.67061,4.67116,4.66947,4.67005,15000000.0
2008-04-23 11:52:00,4.67022,4.67065,4.6689,4.6689,15000000.0
2008-04-23 11:53:00,4.66891,4.67054,4.66889,4.67048,14000000.0
2008-04-23 11:54:00,4.66954,4.66965,4.6685,4.66882,9000000.0
2008-04-23 11:55:00,4.66916,4.67065,4.66916,4.67003,11000000.0
2008-04-23 11:56:00,4.66979,4.67074,4.66907,4.67004,13000000.0
2008-04-23 11:57:00,4.66983,4.67066,4.66868,4.6698,13000000.0
2008-04-23 11:58:00,4.66982,4.67109,4.66962,4.67077,12000000.0
2008-04-23 11:59:00,4.67065,4.67103,4.66962,4.67103,12000000.0
2008-04-23 12:00:00,4.66981,4.67106,4.66924,4.67074,12000000.0
2008-04-23 12:01:00,4.67001,4.67001,4.66821,4.66877,22000000.0
2008-04-23 12:02:00,4.66827,4.66923,4.66827,4.66892,10000000.0
2008-04-23 12:03:00,4.66836,4.66972,4.6674,4.6674,18000000.0
2008-04-23 12:04:00,4.66804,4.66871,4.66651,4.66688,12000000.0
2008-04-23 12:05:00,4.66742,4.66746,4.66601,4.66653,15000000.0
2008-04-23 12:06:00,4.66585,4.66689,4.66455,4.66577,14000000.0
2008-04-23 12:07:00,4.66436,4.6665,4.66436,4.66564,15000000.0
2008-04-23 12:08:00,4.66641,4.66641,4.66447,4.66513,19000000.0
2008-04-23 12:09:00,4.66581,4.66606,4.66404,4.66502,12000000.0
2008-04-23 12:10:00,4.66512,4.6655,4.66385,4.66451,23000000.0
2008-04-23 12:11:00,4.66458,4.66623,4.6644,4.6644,21000000.0
2008-04-23 12:12:00,4.66642,4.66642,4.66513,4.66544,9000000.0
2008-04-23 12:13:00,4.6663,4.66666,4.66504,4.66521,13000000.0
2008-04-23 12:14:00,4.66612,4.66641,4.66492,4.66641,15000000.0
2008-04-23 12:15:00,4.66422,4.66587,4.66422,4.66464,14000000.0
2008-04-23 12:16:00,4.66435,4.66603,4.66435,4.66535,16000000.0
2008-04-23 12:17:00,4.66468,4.66648,4.66468,4.66472,13000000.0
2008-04-23 12:18:00,4.66602,4.66602,4.66467,4.66486,9000000.0
2008-04-23 12:19:00,4.66495,4.66559,4.66439,4.66545,10000000.0
2008-04-23 12:20:00,4.66508,4.66533,4.66441,4.66479,7000000.0
2008-04-23 12:21:00,4.66411,4.66567,4.66375,4.66492,13000000.0
2008-04-23 12:22:00,4.66602,4.66608,4.66451,4.66534,10000000.0
2008-04-23 12:23:00,4.6661,4.6661,4.6643,4.66487,10000000.0
2008-04-23 12:24:00,4.66416,4.66565,4.66416,4.66531,12000000.0
2008-04-23 12:25:00,4.66402,4.66539,4.66399,4.66399,12000000.0
2008-04-23 12:26:00,4.66579,4.66657,4.66451,4.66477,20000000.0
2008-04-23 12:27:00,4.66595,4.66659,4.66533,4.66645,12000000.0
2008-04-23 12:28:00,4.6675,4.66801,4.66651,4.66711,14000000.0
2008-04-23 12:29:00,4.66811,4.66813,4.66666,4.66716,10000000.0
2008-04-23 12:30:00,4.66679,4.66816,4.66679,4.6677,19000000.0
2008-04-23 12:31:00,4.66657,4.66783,4.66657,4.66725,11000000.0
2008-04-23 12:32:00,4.66823,4.66912,4.66746,4.66746,10000000.0
2008-04-23 12:33:00,4.66902,4.66929,4.66749,4.66791,15000000.0
2008-04-23 12:34:00,4.66896,4.66896,4.66777,4.66777,16000000.0
2008-04-23 12:35:00,4.66744,4.66893,4.66737,4.66893,10000000.0
2008-04-23 12:36:00,4.66911,4.66911,4.66756,4.66829,11000000.0
2008-04-23 12:37:00,4.66905,4.66945,4.66777,4.66911,10000000.0
2008-04-23 12:38:00,4.66887,4.66994,4.66821,4.66916,14000000.0
2008-04-23 12:39:00,4.66999,4.67006,4.66906,4.66994,14000000.0
2008-04-23 12:40:00,4.66943,4.67079,4.66943,4.66948,11000000.0
2008-04-23 12:41:00,4.67063,4.6707,4.66895,4.66987,12000000.0
2008-04-23 12:42:00,4.66987,4.67076,4.669,4.669,14000000.0
2008-04-23 12:43:00,4.66994,4.67026,4.66921,4.66976,15000000.0
2008-04-23 12:44:00,4.66993,4.66993,4.66828,4.66828,16000000.0
2008-04-23 12:45:00,4.66839,4.66929,4.66806,4.66848,10000000.0
2008-04-23 12:46:00,4.66847,4.66905,4.6676,4.66826,12000000.0
2008-04-23 12:47:00,4.66792,4.66937,4.66787,4.66818,13000000.0
2008-04-23 12:48:00,4.66851,4.66882,4.66708,4.66797,12000000.0
2008-04-23 12:49:00,4.66713,4.66834,4.66614,4.66723,14000000.0
2008-04-23 12:50:00,4.66636,4.66734,4.66623,4.66714,9000000.0
2008-04-23 12:51:00,4.66611,4.66711,4.66611,4.66692,10000000.0
2008-04-23 12:52:00,4.66685,4.66786,4.66622,4.6663,22000000.0
2008-04-23 12:53:00,4.66777,4.66831,4.66684,4.66696,14000000.0
2008-04-23 12:54:00,4.66813,4.66828,4.66663,4.66789,13000000.0
2008-04-23 12:55:00,4.66819,4.66868,4.66696,4.66866,21000000.0
2008-04-23 12:56:00,4.66782,4.66991,4.66782,4.66865,18000000.0
2008-04-23 12:57:00,4.66993,4.67044,4.66932,4.67037,7000000.0
2008-04-23 12:58:00,4.66978,4.6707,4.66925,4.66995,12000000.0
2008-04-23 12:59:00,4.67082,4.67149,4.6696,4.67011,18000000.0
2008-04-23 13:00:00,4.66974,4.67125,4.66944,4.66966,14000000.0
2008-04-23 13:01:00,4.66959,4.66959,4.66784,4.66784,11000000.0
2008-04-23 13:02:00,4.668,4.66873,4.66712,4.66712,15000000.0
2008-04-23 13:03:00,4.66798,4.66832,4.66695,4.6682,15000000.0
2008-04-23 13:04:00,4.66871,4.67039,4.6677,4.66886,16000000.0
2008-04-23 13:05:00,4.66771,4.66819,4.66669,4.66716,9000000.0
2008-04-23 13:06:00,4.66718,4.66825,4.66667,4.66764,13000000.0
2008-04-23 13:07:00,4.66784,4.66813,4.66644,4.66644,13000000.0
2008-04-23 13:08:00,4.66778,4.66793,4.66671,4.66688,10000000.0
2008-04-23 13:09:00,4.66803,4.66803,4.66582,4.66789,15000000.0
2008-04-23 13:10:00,4.66739,4.66857,4.66692,4.66749,12000000.0
2008-04-23 13:11:00,4.6687,4.6687,4.66703,4.66703,12000000.0
2008-04-23 13:12:00,4.66671,4.66818,4.66671,4.66706,12000000.0
2008-04-23 13:13:00,4.66677,4.66784,4.66655,4.66784,11000000.0
2008-04-23 13:14:00,4.66751,4.66786,4.66652,4.66715,9000000.0
2008-04-23 13:15:00,4.66668,4.66744,4.6656,4.66602,15000000.0
2008-04-23 13:16:00,4.6675,4.66767,4.66584,4.66743,15000000.0
2008-04-23 13:17:00,4.66657,4.66704,4.66516,4.66651,17000000.0
2008-04-23 13:18:00,4.66613,4.66613,4.66426,4.66581,15000000.0
2008-04-23 13:19:00,4.66559,4.66643,4.66426,4.66495,15000000.0
2008-04-23 13:20:00,4.66586,4.667,4.665,4.6665,19000000.0
2008-04-23 13:21:00,4.66706,4.66706,4.66533,4.66578,10000000.0
2008-04-23 13:22:00,4.66675,4.66675,4.66486,4.66486,8000000.0
2008-04-23 13:23:00,4.66525,4.66643,4.66469,4.66469,15000000.0
2008-04-23 13:24:00,4.6658,4.6658,4.66476,4.66502,11000000.0
2008-04-23 13:25:00,4.66431,4.66535,4.66431,4.66535,9000000.0
2008-04-23 13:26:00,4.66424,4.66583,4.66424,4.66583,8000000.0
2008-04-23 13:27:00,4.66527,4.66628,4.66452,4.66603,15000000.0
2008-04-23 13:28:00,4.66562,4.66562,4.66405,4.66487,17000000.0
2008-04-23 13:29:00,4.66494,4.66565,4.66451,4.66492,11000000.0
2008-04-23 13:30:00,4.66573,4.66573,4.66428,4.6648,21000000.0
2008-04-23 13:31:00,4.66487,4.66548,4.66406,4.66515,11000000.0
2008-04-23 13:32:00,4.66637,4.66637,4.6647,4.66545,10000000.0
2008-04-23 13:33:00,4.66492,4.66615,4.66432,4.66615,8000000.0
2008-04-23 13:34:00,4.66476,4.66552,4.66379,4.66379,15000000.0
2008-04-23 13:35:00,4.6647,4.66604,4.6643,4.66509,13000000.0
2008-04-23 13:36:00,4.66458,4.66586,4.6644,4.66513,11000000.0
2008-04-23 13:37:00,4.66564,4.66605,4.66473,4.66548,8000000.0
2008-04-23 13:38:00,4.66612,4.66619,4.66492,4.66567,13000000.0
2008-04-23 13:39:00,4.66503,4.66598,4.66472,4.66472,7000000.0
2008-04-23 13:40:00,4.66528,4.66651,4.66507,4.66621,12000000.0
2008-04-23 13:41:00,4.66542,4.66621,4.66468,4.66605,15000000.0
2008-04-23 13:42:00,4.66483,4.66697,4.66483,4.66697,22000000.0
2008-04-23 13:43:00,4.66562,4.66709,4.66562,4.66644,13000000.0
2008-04-23 13:44:00,4.66692,4.66713,4.66555,4.66675,14000000.0
2008-04-23 13:45:00,4.66712,4.6679,4.66688,4.66755,7000000.0
2008-04-23 13:46:00,4.66752,4.66849,4.66746,4.66749,11000000.0
2008-04-23 13:47:00,4.6683,4.66869,4.66717,4.66741,11000000.0
2008-04-23 13:48:00,4.66824,4.6693,4.66782,4.66918,14000000.0
2008-04-23 13:49:00,4.66822,4.67069,4.66776,4.6705,13000000.0
2008-04-23 13:50:00,4.67087,4.67097,4.66936,4.67082,12000000.0
2008-04-23 13:51:00,4.66915,4.67154,4.66915,4.67125,11000000.0
2008-04-23 13:52:00,4.67182,4.67182,4.66993,4.671,9000000.0
2008-04-23 13:53:00,4.66969,4.67084,4.66877,4.67002,11000000.0
2008-04-23 13:54:00,4.66798,4.67062,4.66798,4.67062,17000000.0
2008-04-23 13:55:00,4.67181,4.67256,4.6707,4.67177,22000000.0
2008-04-23 13:56:00,4.67334,4.67581,4.67303,4.67471,13000000.0
2008-04-23 13:57:00,4.67382,4.67497,4.6731,4.67346,19000000.0
2008-04-23 13:58:00,4.67467,4.67477,4.67354,4.67408,11000000.0
2008-04-23 13:59:00,4.67369,4.674,4.67222,4.6729,7000000.0
2008-04-23 14:00:00,4.67256,4.67488,4.67256,4.67488,9000000.0
2008-04-23 14:01:00,4.67539,4.67574,4.67447,4.6753,7000000.0
2008-04-23 14:02:00,4.67306,4.67488,4.67263,4.67396,13000000.0
2008-04-23 14:03:00,4.67398,4.67449,4.67277,4.67347,17000000.0
2008-04-23 14:04:00,4.67399,4.67418,4.67242,4.67301,13000000.0
2008-04-23 14:05:00,4.67406,4.67422,4.67163,4.67365,8000000.0
2008-04-23 14:06:00,4.67342,4.67525,4.67306,4.67461,10000000.0
2008-04-23 14:07:00,4.67677,4.67681,4.67464,4.67645,10000000.0
2008-04-23 14:08:00,4.67644,4.6766,4.67412,4.67412,14000000.0
2008-04-23 14:09:00,4.67612,4.67612,4.67362,4.67362,16000000.0
2008-04-23 14:10:00,4.67535,4.67598,4.67383,4.67455,12000000.0
2008-04-23 14:11:00,4.67481,4.67481,4.673,4.67352,14000000.0
2008-04-23 14:12:00,4.6751,4.6755,4.67368,4.6755,13000000.0
2008-04-23 14:13:00,4.67504,4.6759,4.67463,4.6759,11000000.0
2008-04-23 14:14:00,4.6761,4.6762,4.6744,4.67524,14000000.0
2008-04-23 14:15:00,4.67533,4.67533,4.67403,4.67474,11000000.0
2008-04-23 14:16:00,4.67577,4.67581,4.67383,4.67517,11000000.0
2008-04-23 14:17:00,4.6757,4.67591,4.67412,4.6745,14000000.0
2008-04-23 14:18:00,4.67507,4.67514,4.67403,4.67444,11000000.0
2008-04-23 14:19:00,4.67437,4.67457,4.67272,4.67272,8000000.0
2008-04-23 14:20:00,4.6735,4.67357,4.67138,4.67322,10000000.0
2008-04-23 14:21:00,4.67083,4.67219,4.67036,4.67153,14000000.0
2008-04-23 14:22:00,4.67267,4.67305,4.67107,4.67231,17000000.0
2008-04-23 14:23:00,4.6735,4.67404,4.67245,4.67394,8000000.0
2008-04-23 14:24:00,4.67506,4.67548,4.67307,4.67539,16000000.0
2008-04-23 14:25:00,4.67536,4.67536,4.67353,4.67433,11000000.0
2008-04-23 14:26:00,4.67505,4.67523,4.67385,4.67418,14000000.0
2008-04-23 14:27:00,4.67436,4.67533,4.67361,4.67361,8000000.0
2008-04-23 14:28:00,4.67455,4.67455,4.67329,4.67329,11000000.0
2008-04-23 14:29:00,4.67385,4.67391,4.67162,4.67328,11000000.0
2008-04-23 14:30:00,4.67367,4.67371,4.6719,4.67361,14000000.0
2008-04-23 14:31:00,4.67435,4.6753,4.67271,4.6753,15000000.0
2008-04-23 14:32:00,4.67552,4.67557,4.67391,4.6744,9000000.0
2008-04-23 14:33:00,4.67451,4.67736,4.67451,4.67736,12000000.0
2008-04-23 14:34:00,4.67779,4.67779,4.67587,4.67686,12000000.0
2008-04-23 14:35:00,4.67505,4.67633,4.67469,4.67482,18000000.0
2008-04-23 14:36:00,4.67544,4.67662,4.67513,4.67543,12000000.0
2008-04-23 14:37:00,4.67615,4.67692,4.67506,4.67506,12000000.0
2008-04-23 14:38:00,4.67452,4.67734,4.67452,4.67644,24000000.0
2008-04-23 14:39:00,4.67855,4.6788,4.67695,4.67729,12000000.0
2008-04-23 14:40:00,4.67653,4.67851,4.67653,4.67765,15000000.0
2008-04-23 14:41:00,4.67806,4.67811,4.67664,4.67664,17000000.0
2008-04-23 14:42:00,4.67797,4.67873,4.67667,4.67796,15000000.0
2008-04-23 14:43:00,4.67944,4.67966,4.67747,4.67819,9000000.0
2008-04-23 14:44:00,4.67694,4.678,4.67641,4.67749,7000000.0
2008-04-23 14:45:00,4.6767,4.67803,4.6762,4.67638,17000000.0
2008-04-23 14:46:00,4.67631,4.67666,4.67488,4.67519,14000000.0
2008-04-23 14:47:00,4.67568,4.67568,4.6739,4.67564,16000000.0
2008-04-23 14:48:00,4.67422,4.676,4.67422,4.67529,12000000.0
2008-04-23 14:49:00,4.67603,4.67603,4.67435,4.67598,20000000.0
2008-04-23 14:50:00,4.67434,4.6752,4.67326,4.67448,12000000.0
2008-04-23 14:51:00,4.67364,4.67741,4.67358,4.67698,12000000.0
2008-04-23 14:52:00,4.67758,4.67983,4.67558,4.67827,22000000.0
2008-04-23 14:53:00,4.68019,4.6814,4.67894,4.67969,17000000.0
2008-04-23 14:54:00,4.67973,4.68091,4.67891,4.68046,14000000.0
2008-04-23 14:55:00,4.67834,4.68069,4.67802,4.67959,20000000.0
2008-04-23 14:56:00,4.67959,4.6815,4.67959,4.68074,22000000.0
2008-04-23 14:57:00,4.67952,4.68056,4.67891,4.67924,10000000.0
2008-04-23 14:58:00,4.67963,4.67978,4.678,4.679,17000000.0
2008-04-23 14:59:00,4.67742,4.67872,4.67669,4.67797,12000000.0
2008-04-23 15:00:00,4.67839,4.67956,4.67731,4.67786,14000000.0
2008-04-23 15:01:00,4.68052,4.68233,4.67918,4.68172,16000000.0
2008-04-23 15:02:00,4.68244,4.68283,4.68091,4.68212,13000000.0
2008-04-23 15:03:00,4.68013,4.68194,4.67996,4.68194,7000000.0
2008-04-23 15:04:00,4.68279,4.6829,4.68082,4.68082,12000000.0
2008-04-23 15:05:00,4.68064,4.68169,4.68027,4.68141,20000000.0
2008-04-23 15:06:00,4.68053,4.68232,4.68053,4.68225,9000000.0
2008-04-23 15:07:00,4.6829,4.68363,4.68155,4.68363,9000000.0
2008-04-23 15:08:00,4.68336,4.68436,4.68239,4.68323,14000000.0
2008-04-23 15:09:00,4.68373,4.68427,4.68228,4.68329,14000000.0
2008-04-23 15:10:00,4.68218,4.68354,4.68192,4.68354,15000000.0
2008-04-23 15:11:00,4.68477,4.68511,4.68346,4.68445,10000000.0
2008-04-23 15:12:00,4.68512,4.68548,4.68414,4.68452,10000000.0
2008-04-23 15:13:00,4.68498,4.68721,4.68342,4.68721,20000000.0
2008-04-23 15:14:00,4.68629,4.6866,4.68509,4.68557,10000000.0
2008-04-23 15:15:00,4.6853,4.68626,4.68406,4.68523,13000000.0
2008-04-23 15:16:00,4.6834,4.68464,4.68321,4.6836,11000000.0
2008-04-23 15:17:00,4.68382,4.68484,4.68277,4.68425,17000000.0
2008-04-23 15:18:00,4.68389,4.68574,4.6835,4.68551,11000000.0
2008-04-23 15:19:00,4.68536,4.68698,4.68536,4.68697,18000000.0
2008-04-23 15:20:00,4.68703,4.68814,4.68621,4.68769,14000000.0
2008-04-23 15:21:00,4.68664,4.68771,4.68578,4.68755,15000000.0
2008-04-23 15:22:00,4.6873,4.6873,4.6851,4.68635,8000000.0
2008-04-23 15:23:00,4.68581,4.68642,4.68366,4.68479,15000000.0
2008-04-23 15:24:00,4.68606,4.68616,4.68421,4.6856,12000000.0
2008-04-23 15:25:00,4.68625,4.68639,4.68482,4.68496,12000000.0
2008-04-23 15:26:00,4.68491,4.68914,4.68489,4.68914,15000000.0
2008-04-23 15:27:00,4.68801,4.68947,4.68801,4.68903,12000000.0
2008-04-23 15:28:00,4.68894,4.69086,4.68826,4.68995,12000000.0
2008-04-23 15:29:00,4.69037,4.69039,4.6887,4.68901,10000000.0
2008-04-23 15:30:00,4.68979,4.69268,4.68915,4.69211,12000000.0
2008-04-23 15:31:00,4.69327,4.69327,4.69058,4.6921,19000000.0
2008-04-23 15:32:00,4.69117,4.69432,4.69117,4.69432,7000000.0
2008-04-23 15:33:00,4.69222,4.69435,4.69195,4.69351,7000000.0
2008-04-23 15:34:00,4.69301,4.6936,4.69161,4.69331,12000000.0
2008-04-23 15:35:00,4.69353,4.69419,4.69228,4.69394,17000000.0
2008-04-23 15:36:00,4.69224,4.69276,4.69161,4.69196,11000000.0
2008-04-23 15:37:00,4.69253,4.69333,4.69153,4.69288,14000000.0
2008-04-23 15:38:00,4.69289,4.69301,4.69097,4.69215,20000000.0
2008-04-23 15:39:00,4.69073,4.69215,4.69006,4.69154,8000000.0
2008-04-23 15:40:00,4.693,4.69304,4.69126,4.6924,11000000.0
2008-04-23 15:41:00,4.68993,4.69141,4.68983,4.69033,10000000.0
2008-04-23 15:42:00,4.69086,4.69101,4.68946,4.69101,13000000.0
2008-04-23 15:43:00,4.68937,4.69055,4.68891,4.68906,14000000.0
2008-04-23 15:44:00,4.68778,4.68931,4.68771,4.68931,8000000.0
2008-04-23 15:45:00,4.68921,4.68977,4.68838,4.68848,10000000.0
2008-04-23 15:46:00,4.68798,4.68944,4.68798,4.68826,12000000.0
2008-04-23 15:47:00,4.68791,4.69002,4.68791,4.68955,18000000.0
2008-04-23 15:48:00,4.68865,4.68946,4.68805,4.6884,9000000.0
2008-04-23 15:49:00,4.68925,4.69077,4.68914,4.69067,14000000.0
2008-04-23 15:50:00,4.69059,4.69146,4.6898,4.69146,18000000.0
2008-04-23 15:51:00,4.69159,4.6917,4.69039,4.69077,8000000.0
2008-04-23 15:52:00,4.6909,4.69275,4.6909,4.69275,11000000.0
2008-04-23 15:53:00,4.69189,4.69335,4.6912,4.69242,15000000.0
2008-04-23 15:54:00,4.69228,4.69455,4.69216,4.69455,9000000.0
2008-04-23 15:55:00,4.6939,4.69413,4.6924,4.6929,9000000.0
2008-04-23 15:56:00,4.69456,4.69473,4.69289,4.69424,11000000.0
2008-04-23 15:57:00,4.69172,4.69284,4.69121,4.69268,15000000.0
2008-04-23 15:58:00,4.69161,4.69327,4.69134,4.69312,13000000.0
2008-04-23 15:59:00,4.69299,4.69329,4.69178,4.69329,15000000.0
2008-04-23 16:00:00,4.69314,4.69392,4.69179,4.69392,11000000.0
2008-04-23 16:01:00,4.6941,4.6941,4.69133,4.69165,14000000.0
2008-04-23 16:02:00,4.6933,4.6933,4.69177,4.69255,11000000.0
2008-04-23 16:03:00,4.69344,4.69344,4.69174,4.69174,8000000.0
2008-04-23 16:04:00,4.69179,4.69183,4.68993,4.69077,8000000.0
2008-04-23 16:05:00,4.68951,4.69124,4.68949,4.69102,8000000.0
2008-04-23 16:06:00,4.69181,4.69457,4.69171,4.69457,16000000.0
2008-04-23 16:07:00,4.69426,4.69478,4.69311,4.69389,18000000.0
2008-04-23 16:08:00,4.69484,4.69741,4.69387,4.69678,14000000.0
2008-04-23 16:09:00,4.69651,4.69673,4.69532,4.69562,12000000.0
2008-04-23 16:10:00,4.69484,4.69666,4.6947,4.69636,10000000.0
2008-04-23 16:11:00,4.69549,4.69634,4.69464,4.69496,13000000.0
2008-04-23 16:12:00,4.69623,4.69722,4.69546,4.69683,16000000.0
2008-04-23 16:13:00,4.69746,4.69763,4.69626,4.69761,7000000.0
2008-04-23 16:14:00,4.69756,4.69791,4.69525,4.69569,16000000.0
2008-04-23 16:15:00,4.69537,4.69718,4.69537,4.69607,15000000.0
2008-04-23 16:16:00,4.69707,4.69738,4.69553,4.69669,17000000.0
2008-04-23 16:17:00,4.69634,4.69634,4.69523,4.6956,10000000.0
2008-04-23 16:18:00,4.69604,4.69609,4.69478,4.69567,10000000.0
2008-04-23 16:19:00,4.69542,4.69542,4.69264,4.69365,12000000.0
2008-04-23 16:20:00,4.6915,4.69344,4.69117,4.69184,11000000.0
2008-04-23 16:21:00,4.69124,4.69235,4.69049,4.69149,8000000.0
2008-04-23 16:22:00,4.691,4.69251,4.69038,4.69223,16000000.0
2008-04-23 16:23:00,4.69155,4.69155,4.68982,4.69029,11000000.0
2008-04-23 16:24:00,4.6902,4.69118,4.68869,4.69118,14000000.0
2008-04-23 16:25:00,4.6918,4.6918,4.689,4.68992,13000000.0
2008-04-23 16:26:00,4.69055,4.69252,4.69055,4.6924,16000000.0
2008-04-23 16:27:00,4.691,4.6927,4.691,4.69202,20000000.0
2008-04-23 16:28:00,4.69349,4.69382,4.69169,4.69382,12000000.0
2008-04-23 16:29:00,4.6943,4.69466,4.6934,4.69394,13000000.0
2008-04-23 16:30:00,4.69366,4.69649,4.69329,4.69645,17000000.0
2008-04-23 16:31:00,4.69473,4.69539,4.69371,4.69446,13000000.0
2008-04-23 16:32:00,4.6943,4.69461,4.69231,4.69303,10000000.0
2008-04-23 16:33:00,4.69219,4.69263,4.69099,4.69158,15000000.0
2008-04-23 16:34:00,4.69237,4.6931,4.69136,4.69222,9000000.0
2008-04-23 16:35:00,4.69444,4.69568,4.6927,4.69515,18000000.0
2008-04-23 16:36:00,4.69483,4.69717,4.69462,4.69717,8000000.0
2008-04-23 16:37:00,4.69606,4.69772,4.69473,4.69567,22000000.0
2008-04-23 16:38:00,4.69387,4.69563,4.6926,4.69458,14000000.0
2008-04-23 16:39:00,4.69378,4.69542,4.69298,4.69503,14000000.0
2008-04-23 16:40:00,4.69516,4.69656,4.69443,4.69545,17000000.0
2008-04-23 16:41:00,4.69548,4.69648,4.69528,4.69638,9000000.0
2008-04-23 16:42:00,4.69586,4.69586,4.69449,4.6947,13000000.0
2008-04-23 16:43:00,4.69476,4.69496,4.69321,4.69496,13000000.0
2008-04-23 16:44:00,4.69267,4.69421,4.69227,4.69272,11000000.0
2008-04-23 16:45:00,4.69313,4.694,4.69206,4.694,18000000.0
2008-04-23 16:46:00,4.69268,4.69394,4.69265,4.69266,11000000.0
2008-04-23 16:47:00,4.69396,4.69554,4.69278,4.69554,15000000.0
2008-04-23 16:48:00,4.69606,4.69606,4.69396,4.6955,7000000.0
2008-04-23 16:49:00,4.69605,4.69605,4.69212,4.69275,16000000.0
2008-04-23 16:50:00,4.69403,4.69457,4.69251,4.69326,9000000.0
2008-04-23 16:51:00,4.69401,4.69558,4.69299,4.69436,22000000.0
2008-04-23 16:52:00,4.69267,4.69405,4.69234,4.69265,11000000.0
2008-04-23 16:53:00,4.69339,4.69438,4.69209,4.69438,12000000.0
2008-04-23 16:54:00,4.69351,4.69623,4.69351,4.69547,17000000.0
2008-04-23 16:55:00,4.69735,4.69882,4.69575,4.69775,15000000.0
2008-04-23 16:56:00,4.69645,4.69816,4.69618,4.69708,11000000.0
2008-04-23 16:57:00,4.69672,4.69745,4.69612,4.69745,8000000.0
2008-04-23 16:58:00,4.69628,4.69628,4.6937,4.69481,12000000.0
2008-04-23 16:59:00,4.69377,4.69389,4.69177,4.69371,15000000.0
2008-04-23 17:00:00,4.69339,4.69455,4.69223,4.69223,10000000.0
2008-04-23 17:01:00,4.69397,4.69397,4.69251,4.69251,10000000.0
2008-04-23 17:02:00,4.69336,4.69414,4.69315,4.69414,8000000.0
2008-04-23 17:03:00,4.69381,4.69419,4.69255,4.69412,11000000.0
2008-04-23 17:04:00,4.69399,4.69405,4.69304,4.69405,10000000.0
2008-04-23 17:05:00,4.69394,4.69399,4.69155,4.69229,18000000.0
2008-04-23 17:06:00,4.69271,4.69395,4.69193,4.69395,9000000.0
2008-04-23 17:07:00,4.69354,4.69535,4.69354,4.69535,20000000.0
2008-04-23 17:08:00,4.69484,4.69484,4.69381,4.69389,11000000.0
2008-04-23 17:09:00,4.69458,4.69526,4.69399,4.69421,14000000.0
2008-04-23 17:10:00,4.69497,4.69497,4.69315,4.69417,10000000.0
2008-04-23 17:11:00,4.69458,4.69458,4.69281,4.69446,12000000.0
2008-04-23 17:12:00,4.69462,4.69527,4.69404,4.69518,7000000.0
2008-04-23 17:13:00,4.69527,4.69594,4.69417,4.69594,13000000.0
2008-04-23 17:14:00,4.69496,4.69556,4.6939,4.69538,13000000.0
2008-04-23 17:15:00,4.69532,4.69543,4.69322,4.69419,12000000.0
2008-04-23 17:16:00,4.69493,4.69521,4.6933,4.69409,13000000.0
2008-04-23 17:17:00,4.69403,4.69403,4.69149,4.69239,12000000.0
2008-04-23 17:18:00,4.69246,4.69328,4.69088,4.69184,15000000.0
2008-04-23 17:19:00,4.69284,4.69287,4.69135,4.69258,10000000.0
2008-04-23 17:20:00,4.69132,4.69197,4.68976,4.69089,13000000.0
2008-04-23 17:21:00,4.6904,4.69137,4.68966,4.69137,17000000.0
2008-04-23 17:22:00,4.69087,4.69087,4.68877,4.68978,15000000.0
2008-04-23 17:23:00,4.68927,4.69016,4.68872,4.68989,10000000.0
2008-04-23 17:24:00,4.69061,4.69099,4.68989,4.6904,17000000.0
2008-04-23 17:25:00,4.69143,4.69232,4.691,4.691,11000000.0
2008-04-23 17:26:00,4.69143,4.69269,4.69093,4.69153,12000000.0
2008-04-23 17:27:00,4.69141,4.69246,4.69092,4.69122,9000000.0
2008-04-23 17:28:00,4.69078,4.69152,4.68921,4.69122,16000000.0
2008-04-23 17:29:00,4.69131,4.6914,4.69,4.69043,9000000.0
2008-04-23 17:30:00,4.69061,4.69078,4.68986,4.69006,11000000.0
2008-04-23 17:31:00,4.69094,4.69094,4.6893,4.6903,13000000.0
2008-04-23 17:32:00,4.68998,4.69042,4.6885,4.6885,13000000.0
2008-04-23 17:33:00,4.69009,4.6901,4.6884,4.68897,11000000.0
2008-04-23 17:34:00,4.68808,4.68927,4.68729,4.68747,12000000.0
2008-04-23 17:35:00,4.68671,4.68748,4.68592,4.68688,13000000.0
2008-04-23 17:36:00,4.68759,4.68802,4.68614,4.68669,14000000.0
2008-04-23 17:37:00,4.68795,4.68935,4.6867,4.68935,10000000.0
2008-04-23 17:38:00,4.68956,4.68994,4.68887,4.68966,7000000.0
2008-04-23 17:39:00,4.68936,4.69025,4.6888,4.69007,16000000.0
2008-04-23 17:40:00,4.68983,4.69091,4.68865,4.68958,17000000.0
2008-04-23 17:41:00,4.69091,4.69127,4.68952,4.69073,16000000.0
2008-04-23 17:42:00,4.69014,4.6918,4.69014,4.69116,16000000.0
2008-04-23 17:43:00,4.69049,4.69072,4.68922,4.68954,17000000.0
2008-04-23 17:44:00,4.68984,4.69049,4.68912,4.68995,8000000.0
2008-04-23 17:45:00,4.69101,4.69112,4.68977,4.69102,11000000.0
2008-04-23 17:46:00,4.69116,4.69166,4.69082,4.69082,9000000.0
2008-04-23 17:47:00,4.69113,4.69256,4.69063,4.69189,19000000.0
2008-04-23 17:48:00,4.69061,4.69172,4.69049,4.69108,16000000.0
2008-04-23 17:49:00,4.69098,4.69098,4.68886,4.68909,15000000.0
2008-04-23 17:50:00,4.69016,4.6902,4.68896,4.6902,11000000.0
2008-04-23 17:51:00,4.68909,4.6904,4.6888,4.6904,9000000.0
2008-04-23 17:52:00,4.68955,4.68998,4.68839,4.68839,11000000.0
2008-04-23 17:53:00,4.68823,4.68885,4.68784,4.68839,9000000.0
2008-04-23 17:54:00,4.68831,4.68955,4.68779,4.6881,10000000.0
2008-04-23 17:55:00,4.68849,4.68911,4.68789,4.68811,10000000.0
2008-04-23 17:56:00,4.68923,4.69037,4.68844,4.68996,16000000.0
2008-04-23 17:57:00,4.69065,4.69065,4.68889,4.68912,14000000.0
2008-04-23 17:58:00,4.69035,4.69035,4.68801,4.68917,24000000.0
2008-04-23 17:59:00,4.68909,4.68924,4.68775,4.689,11000000.0
2008-04-23 18:00:00,4.68835,4.68893,4.68717,4.68808,10000000.0
2008-04-23 18:01:00,4.68912,4.68915,4.68752,4.6884,14000000.0
2008-04-23 18:02:00,4.68789,4.68904,4.68725,4.68725,12000000.0
2008-04-23 18:03:00,4.68795,4.68849,4.68635,4.68669,17000000.0
2008-04-23 18:04:00,4.68822,4.68822,4.68656,4.68698,15000000.0
2008-04-23 18:05:00,4.68668,4.68749,4.68605,4.68629,15000000.0
2008-04-23 18:06:00,4.68714,4.68753,4.68481,4.68494,15000000.0
2008-04-23 18:07:00,4.68526,4.68587,4.68429,4.68496,16000000.0
2008-04-23 18:08:00,4.6845,4.68554,4.68415,4.68423,16000000.0
2008-04-23 18:09:00,4.68544,4.68675,4.68456,4.68508,12000000.0
2008-04-23 18:10:00,4.68639,4.68661,4.68563,4.68646,17000000.0
2008-04-23 18:11:00,4.68581,4.68641,4.68526,4.68526,16000000.0
2008-04-23 18:12:00,4.68571,4.68619,4.6846,4.68548,13000000.0
2008-04-23 18:13:00,4.68573,4.68606,4.68496,4.68505,17000000.0
2008-04-23 18:14:00,4.68625,4.68636,4.68514,4.6855,13000000.0
2008-04-23 18:15:00,4.68549,4.68653,4.68521,4.6853,13000000.0
2008-04-23 18:16:00,4.68684,4.68715,4.68542,4.68683,15000000.0
2008-04-23 18:17:00,4.68723,4.68812,4.68603,4.68812,16000000.0
2008-04-23 18:18:00,4.68763,4.68763,4.6861,4.68696,18000000.0
2008-04-23 18:19:00,4.68713,4.6874,4.68599,4.68657,12000000.0
2008-04-23 18:20:00,4.68569,4.68677,4.685,4.68562,16000000.0
2008-04-23 18:21:00,4.68545,4.68583,4.68429,4.68583,19000000.0
2008-04-23 18:22:00,4.68525,4.686,4.684,4.68523,20000000.0
2008-04-23 18:23:00,4.68494,4.68587,4.68396,4.68522,16000000.0
2008-04-23 18:24:00,4.68585,4.68617,4.68436,4.68546,14000000.0
2008-04-23 18:25:00,4.6853,4.68587,4.68438,4.68494,18000000.0
2008-04-23 18:26:00,4.68535,4.68556,4.68416,4.68502,9000000.0
2008-04-23 18:27:00,4.68591,4.68591,4.68427,4.68491,16000000.0
2008-04-23 18:28:00,4.68497,4.68578,4.68377,4.68578,11000000.0
2008-04-23 18:29:00,4.68574,4.68588,4.6835,4.68521,15000000.0
2008-04-23 18:30:00,4.68411,4.68487,4.68257,4.68473,14000000.0
2008-04-23 18:31:00,4.68433,4.68491,4.68351,4.68446,19000000.0
2008-04-23 18:32:00,4.68535,4.68548,4.68423,4.68474,13000000.0
2008-04-23 18:33:00,4.68421,4.68585,4.6842,4.68584,13000000.0
2008-04-23 18:34:00,4.68596,4.68596,4.68455,4.685,9000000.0
2008-04-23 18:35:00,4.68481,4.68569,4.68424,4.68424,14000000.0
2008-04-23 18:36:00,4.68538,4.68538,4.68379,4.68379,12000000.0
2008-04-23 18:37:00,4.68455,4.68523,4.68381,4.68514,13000000.0
2008-04-23 18:38:00,4.68489,4.6857,4.68446,4.68509,17000000.0
2008-04-23 18:39:00,4.68671,4.68682,4.68501,4.68639,18000000.0
2008-04-23 18:40:00,4.68607,4.68795,4.68607,4.68659,14000000.0
2008-04-23 18:41:00,4.68574,4.68816,4.68574,4.68737,18000000.0
2008-04-23 18:42:00,4.68651,4.68728,4.68622,4.68717,14000000.0
2008-04-23 18:43:00,4.68748,4.68773,4.68596,4.68635,14000000.0
2008-04-23 18:44:00,4.68758,4.68768,4.68614,4.68685,12000000.0
2008-04-23 18:45:00,4.68713,4.68814,4.68629,4.68629,17000000.0
2008-04-23 18:46:00,4.68671,4.68693,4.68609,4.68659,15000000.0
2008-04-23 18:47:00,4.68664,4.68698,4.68532,4.68655,16000000.0
2008-04-23 18:48:00,4.68497,4.68591,4.68476,4.68476,11000000.0
2008-04-23 18:49:00,4.68622,4.68636,4.68478,4.68585,8000000.0
2008-04-23 18:50:00,4.6855,4.68611,4.6847,4.68584,16000000.0
2008-04-23 18:51:00,4.68437,4.68683,4.68437,4.68683,19000000.0
2008-04-23 18:52:00,4.68572,4.6873,4.68572,4.68704,10000000.0
2008-04-23 18:53:00,4.68686,4.68739,4.68599,4.68651,10000000.0
2008-04-23 18:54:00,4.68797,4.68797,4.68625,4.68759,11000000.0
2008-04-23 18:55:00,4.68726,4.68772,4.68666,4.6873,8000000.0
2008-04-23 18:56:00,4.6872,4.68829,4.68641,4.68829,16000000.0
2008-04-23 18:57:00,4.68823,4.6894,4.68731,4.68782,8000000.0
2008-04-23 18:58:00,4.688,4.68894,4.68734,4.68734,13000000.0
2008-04-23 18:59:00,4.68711,4.68828,4.68711,4.68735,17000000.0
2008-04-23 19:00:00,4.68911,4.68911,4.68743,4.68911,13000000.0
2008-04-23 19:01:00,4.68892,4.68983,4.68758,4.68875,12000000.0
2008-04-23 19:02:00,4.68946,4.68978,4.68801,4.68905,16000000.0
2008-04-23 19:03:00,4.68841,4.68914,4.68788,4.68889,17000000.0
2008-04-23 19:04:00,4.68733,4.68855,4.68723,4.68842,12000000.0
2008-04-23 19:05:00,4.68826,4.68902,4.68751,4.68751,17000000.0
2008-04-23 19:06:00,4.68784,4.68836,4.6866,4.68819,7000000.0
2008-04-23 19:07:00,4.68777,4.68852,4.68594,4.68594,20000000.0
2008-04-23 19:08:00,4.68679,4.68711,4.68603,4.68637,21000000.0
2008-04-23 19:09:00,4.68639,4.68709,4.68551,4.68705,16000000.0
2008-04-23 19:10:00,4.68523,4.68656,4.68523,4.68526,14000000.0
2008-04-23 19:11:00,4.68614,4.68716,4.68512,4.6858,12000000.0
2008-04-23 19:12:00,4.68628,4.68681,4.68556,4.68622,18000000.0
2008-04-23 19:13:00,4.68595,4.688,4.68595,4.68796,14000000.0
2008-04-23 19:14:00,4.68792,4.68829,4.68666,4.68708,18000000.0
2008-04-23 19:15:00,4.68743,4.68851,4.68718,4.68851,9000000.0
2008-04-23 19:16:00,4.68763,4.68893,4.68734,4.68806,12000000.0
2008-04-23 19:17:00,4.68888,4.68908,4.68744,4.68836,14000000.0
2008-04-23 19:18:00,4.68789,4.68835,4.6869,4.68706,16000000.0
2008-04-23 19:19:00,4.68837,4.68837,4.68736,4.68811,7000000.0
2008-04-23 19:20:00,4.68649,4.68705,4.68601,4.68705,8000000.0
2008-04-23 19:21:00,4.68711,4.68801,4.68615,4.68738,18000000.0
2008-04-23 19:22:00,4.68649,4.68842,4.68649,4.68759,9000000.0
2008-04-23 19:23:00,4.68915,4.68915,4.6866,4.68751,10000000.0
2008-04-23 19:24:00,4.68685,4.68864,4.68652,4.68802,11000000.0
2008-04-23 19:25:00,4.68875,4.69079,4.68802,4.69028,17000000.0
2008-04-23 19:26:00,4.69012,4.69018,4.689,4.68961,11000000.0
2008-04-23 19:27:00,4.68949,4.69015,4.68859,4.68981,13000000.0
2008-04-23 19:28:00,4.6897,4.69023,4.68923,4.68923,10000000.0
2008-04-23 19:29:00,4.68975,4.69061,4.68866,4.69061,11000000.0
2008-04-23 19:30:00,4.68878,4.69013,4.68878,4.68908,12000000.0
2008-04-23 19:31:00,4.68992,4.6902,4.68906,4.68975,8000000.0
2008-04-23 19:32:00,4.68937,4.68979,4.68874,4.68886,11000000.0
2008-04-23 19:33:00,4.68821,4.68932,4.68813,4.68833,13000000.0
2008-04-23 19:34:00,4.68883,4.68919,4.68808,4.68829,12000000.0
2008-04-23 19:35:00,4.68899,4.69005,4.68864,4.69005,13000000.0
2008-04-23 19:36:00,4.68998,4.69024,4.68933,4.68933,12000000.0
2008-04-23 19:37:00,4.68903,4.69002,4.68903,4.68934,8000000.0
2008-04-23 19:38:00,4.68899,4.69021,4.6888,4.68914,20000000.0
2008-04-23 19:39:00,4.68929,4.69064,4.68887,4.68887,11000000.0
2008-04-23 19:40:00,4.68932,4.68956,4.68827,4.68886,11000000.0
2008-04-23 19:41:00,4.68848,4.68985,4.68835,4.68985,9000000.0
2008-04-23 19:42:00,4.68904,4.68934,4.68788,4.68788,10000000.0
2008-04-23 19:43:00,4.68827,4.68889,4.68724,4.68788,14000000.0
2008-04-23 19:44:00,4.68717,4.68867,4.68717,4.68867,15000000.0
2008-04-23 19:45:00,4.68864,4.68895,4.6868,4.6877,12000000.0
2008-04-23 19:46:00,4.68791,4.68887,4.68759,4.68887,11000000.0
2008-04-23 19:47:00,4.68804,4.68863,4.68705,4.68863,10000000.0
2008-04-23 19:48:00,4.68725,4.6883,4.68725,4.68778,9000000.0
2008-04-23 19:49:00,4.6884,4.68988,4.68796,4.68924,16000000.0
2008-04-23 19:50:00,4.68962,4.68979,4.6885,4.6896,10000000.0
2008-04-23 19:51:00,4.68931,4.68981,4.68879,4.68883,11000000.0
2008-04-23 19:52:00,4.68905,4.68953,4.68766,4.68815,19000000.0
2008-04-23 19:53:00,4.6882,4.68869,4.68725,4.6885,19000000.0
2008-04-23 19:54:00,4.68815,4.68955,4.68768,4.68898,14000000.0
2008-04-23 19:55:00,4.68874,4.68894,4.68752,4.68854,16000000.0
2008-04-23 19:56:00,4.68896,4.68896,4.68774,4.68887,12000000.0
2008-04-23 19:57:00,4.68888,4.68925,4.68721,4.68721,14000000.0
2008-04-23 19:58:00,4.68888,4.68997,4.68792,4.68983,13000000.0
2008-04-23 19:59:00,4.68813,4.68935,4.68797,4.68889,10000000.0
2008-04-23 20:00:00,4.689,4.68971,4.68866,4.68971,15000000.0
2008-04-23 20:01:00,4.68805,4.68932,4.68758,4.68904,14000000.0
2008-04-23 20:02:00,4.68871,4.68871,4.68737,4.68762,8000000.0
2008-04-23 20:03:00,4.6875,4.68818,4.68647,4.68718,13000000.0
2008-04-23 20:04:00,4.68628,4.68813,4.68628,4.68712,12000000.0
2008-04-23 20:05:00,4.68703,4.68733,4.6859,4.68607,11000000.0
2008-04-23 20:06:00,4.68627,4.68679,4.68575,4.68679,10000000.0
2008-04-23 20:07:00,4.68642,4.68725,4.68561,4.68588,13000000.0
2008-04-23 20:08:00,4.68729,4.68803,4.68604,4.68761,16000000.0
2008-04-23 20:09:00,4.68643,4.68828,4.68627,4.68633,17000000.0
2008-04-23 20:10:00,4.68658,4.68711,4.68608,4.68703,10000000.0
2008-04-23 20:11:00,4.68618,4.68713,4.68551,4.68713,13000000.0
2008-04-23 20:12:00,4.68616,4.68732,4.68561,4.68732,15000000.0
2008-04-23 20:13:00,4.68762,4.68791,4.6864,4.6864,13000000.0
2008-04-23 20:14:00,4.68727,4.68774,4.68664,4.68703,8000000.0
2008-04-23 20:15:00,4.68767,4.68944,4.68751,4.68944,10000000.0
2008-04-23 20:16:00,4.68873,4.68925,4.68766,4.68806,14000000.0
2008-04-23 20:17:00,4.68868,4.68942,4.68771,4.68771,13000000.0
2008-04-23 20:18:00,4.68905,4.68978,4.68876,4.68953,7000000.0
2008-04-23 20:19:00,4.68859,4.68941,4.68814,4.68857,11000000.0
2008-04-23 20:20:00,4.68855,4.68946,4.68848,4.689,19000000.0
2008-04-23 20:21:00,4.68997,4.69015,4.68906,4.68953,11000000.0
2008-04-23 20:22:00,4.69017,4.69099,4.68917,4.69055,11000000.0
2008-04-23 20:23:00,4.69066,4.69066,4.68931,4.68955,13000000.0
2008-04-23 20:24:00,4.69012,4.69052,4.68939,4.69052,9000000.0
2008-04-23 20:25:00,4.68931,4.69078,4.68893,4.69006,18000000.0
2008-04-23 20:26:00,4.68889,4.68978,4.68889,4.68964,7000000.0
2008-04-23 20:27:00,4.68949,4.69029,4.68904,4.69029,9000000.0
2008-04-23 20:28:00,4.68933,4.69022,4.68837,4.68966,13000000.0
2008-04-23 20:29:00,4.68862,4.68897,4.68774,4.68782,14000000.0
2008-04-23 20:30:00,4.68847,4.68854,4.68667,4.68787,16000000.0
2008-04-23 20:31:00,4.68846,4.68874,4.68711,4.68873,22000000.0
2008-04-23 20:32:00,4.68793,4.6882,4.68703,4.68759,12000000.0
2008-04-23 20:33:00,4.68784,4.68852,4.6869,4.68741,13000000.0
2008-04-23 20:34:00,4.68804,4.68825,4.68664,4.68765,15000000.0
2008-04-23 20:35:00,4.68749,4.68794,4.68679,4.68714,16000000.0
2008-04-23 20:36:00,4.68802,4.68928,4.68748,4.68811,15000000.0
2008-04-23 20:37:00,4.68805,4.68881,4.68702,4.68824,14000000.0
2008-04-23 20:38:00,4.68755,4.68885,4.68755,4.68839,13000000.0
2008-04-23 20:39:00,4.68843,4.68928,4.68774,4.68871,18000000.0
2008-04-23 20:40:00,4.68826,4.68887,4.68727,4.68777,14000000.0
2008-04-23 20:41:00,4.68842,4.68994,4.68805,4.689,18000000.0
2008-04-23 20:42:00,4.68954,4.69011,4.68865,4.68892,12000000.0
2008-04-23 20:43:00,4.68924,4.69001,4.68896,4.68929,18000000.0
2008-04-23 20:44:00,4.68877,4.68996,4.68877,4.68944,18000000.0
2008-04-23 20:45:00,4.68974,4.68996,4.6892,4.68996,11000000.0
2008-04-23 20:46:00,4.68958,4.68965,4.68804,4.68804,18000000.0
2008-04-23 20:47:00,4.68948,4.68948,4.68788,4.68847,20000000.0
2008-04-23 20:48:00,4.68816,4.68885,4.68737,4.68737,17000000.0
2008-04-23 20:49:00,4.68708,4.68882,4.68708,4.68852,16000000.0
2008-04-23 20:50:00,4.68818,4.68929,4.68802,4.68913,8000000.0
2008-04-23 20:51:00,4.68883,4.68934,4.68859,4.68889,8000000.0
2008-04-23 20:52:00,4.68849,4.6896,4.68849,4.68901,12000000.0
2008-04-23 20:53:00,4.68898,4.69019,4.68844,4.68844,16000000.0
2008-04-23 20:54:00,4.68906,4.68983,4.68855,4.68967,15000000.0
2008-04-23 20:55:00,4.68991,4.69048,4.68879,4.69022,16000000.0
2008-04-23 20:56:00,4.68959,4.69056,4.68942,4.69056,7000000.0
2008-04-23 20:57:00,4.68883,4.69006,4.68883,4.68949,14000000.0
2008-04-23 20:58:00,4.68925,4.68967,4.68848,4.68863,10000000.0
2008-04-23 20:59:00,4.68851,4.689,4.68812,4.68858,11000000.0
2008-04-23 21:00:00,4.68866,4.68944,4.68808,4.68808,14000000.0
2008-04-23 21:01:00,4.68934,4.68966,4.68874,4.68926,12000000.0
2008-04-23 21:02:00,4.68945,4.69035,4.68904,4.68951,17000000.0
2008-04-23 21:03:00,4.68903,4.68987,4.68879,4.68961,11000000.0
2008-04-23 21:04:00,4.69012,4.69012,4.689,4.689,10000000.0
2008-04-23 21:05:00,4.69011,4.69152,4.68986,4.69152,8000000.0
2008-04-23 21:06:00,4.69016,4.69154,4.68969,4.69041,13000000.0
2008-04-23 21:07:00,4.6901,4.69111,4.68969,4.6901,14000000.0
2008-04-23 21:08:00,4.6892,4.69058,4.6892,4.69001,8000000.0
2008-04-23 21:09:00,4.68933,4.69049,4.68904,4.69024,13000000.0
2008-04-23 21:10:00,4.6898,4.69044,4.68889,4.68952,17000000.0
2008-04-23 21:11:00,4.68995,4.69073,4.6895,4.69034,15000000.0
2008-04-23 21:12:00,4.68989,4.68989,4.68852,4.68852,11000000.0
2008-04-23 21:13:00,4.68967,4.69,4.68858,4.68858,12000000.0
2008-04-23 21:14:00,4.6887,4.68957,4.68796,4.68941,14000000.0
2008-04-23 21:15:00,4.68912,4.68928,4.68824,4.68872,13000000.0
2008-04-23 21:16:00,4.68798,4.68999,4.68798,4.68811,12000000.0
2008-04-23 21:17:00,4.68906,4.68946,4.68837,4.68876,16000000.0
2008-04-23 21:18:00,4.6892,4.68979,4.68808,4.68979,15000000.0
2008-04-23 21:19:00,4.68823,4.68954,4.68823,4.68954,15000000.0
2008-04-23 21:20:00,4.68825,4.6894,4.68825,4.6887,8000000.0
2008-04-23 21:21:00,4.68958,4.68958,4.68798,4.68798,17000000.0
2008-04-23 21:22:00,4.68924,4.68924,4.68805,4.68868,11000000.0
2008-04-23 21:23:00,4.68944,4.68944,4.68808,4.68808,23000000.0
2008-04-23 21:24:00,4.6885,4.68952,4.68772,4.68952,13000000.0
2008-04-23 21:25:00,4.68855,4.68952,4.68825,4.68952,15000000.0
2008-04-23 21:26:00,4.68802,4.68939,4.68786,4.68818,10000000.0
2008-04-23 21:27:00,4.68835,4.68963,4.68835,4.68905,10000000.0
2008-04-23 21:28:00,4.68829,4.68955,4.68829,4.68903,13000000.0
2008-04-23 21:29:00,4.68944,4.6899,4.68879,4.6894,10000000.0
2008-04-23 21:30:00,4.6891,4.6891,4.68723,4.68857,16000000.0
2008-04-23 21:31:00,4.68758,4.68924,4.68758,4.68783,18000000.0
2008-04-23 21:32:00,4.6892,4.6896,4.68818,4.68926,15000000.0
2008-04-23 21:33:00,4.69005,4.69005,4.68862,4.68885,13000000.0
2008-04-23 21:34:00,4.68987,4.68987,4.68856,4.68856,9000000.0
2008-04-23 21:35:00,4.68845,4.69005,4.68845,4.69005,8000000.0
2008-04-23 21:36:00,4.68918,4.68976,4.68871,4.68918,18000000.0
2008-04-23 21:37:00,4.68861,4.68995,4.68836,4.68836,22000000.0
2008-04-23 21:38:00,4.6896,4.69003,4.68884,4.68974,9000000.0
2008-04-23 21:39:00,4.68938,4.68966,4.6886,4.68907,11000000.0
2008-04-23 21:40:00,4.68879,4.68933,4.68808,4.68883,19000000.0
2008-04-23 21:41:00,4.68876,4.68929,4.68854,4.68929,12000000.0
2008-04-23 21:42:00,4.68833,4.68989,4.68833,4.68887,11000000.0
2008-04-23 21:43:00,4.68823,4.68952,4.68819,4.689,14000000.0
2008-04-23 21:44:00,4.6887,4.6894,4.68744,4.68777,13000000.0
2008-04-23 21:45:00,4.68966,4.68966,4.68793,4.68866,12000000.0
2008-04-23 21:46:00,4.6885,4.68971,4.68829,4.68891,14000000.0
2008-04-23 21:47:00,4.6888,4.69011,4.6888,4.68923,17000000.0
2008-04-23 21:48:00,4.688,4.68965,4.6878,4.689,16000000.0
2008-04-23 21:49:00,4.68982,4.68982,4.68825,4.68825,14000000.0
2008-04-23 21:50:00,4.68918,4.6901,4.68853,4.68853,13000000.0
2008-04-23 21:51:00,4.68909,4.6899,4.6887,4.6887,14000000.0
2008-04-23 21:52:00,4.68903,4.68942,4.68841,4.68894,17000000.0
2008-04-23 21:53:00,4.68974,4.68986,4.68876,4.68896,27000000.0
2008-04-23 21:54:00,4.68866,4.68963,4.68865,4.68929,10000000.0
2008-04-23 21:55:00,4.68955,4.69019,4.68896,4.69009,8000000.0
2008-04-23 21:56:00,4.68934,4.69051,4.68909,4.68966,16000000.0
2008-04-23 21:57:00,4.69071,4.69089,4.68937,4.69039,18000000.0
2008-04-23 21:58:00,4.68906,4.69079,4.68906,4.69079,18000000.0
2008-04-23 21:59:00,4.69121,4.69137,4.68943,4.6911,17000000.0
2008-04-23 22:00:00,4.69127,4.69127,4.68953,4.69028,9000000.0
2008-04-23 22:01:00,4.69045,4.69114,4.68953,4.69108,22000000.0
2008-04-23 22:02:00,4.68936,4.69099,4.68936,4.69082,11000000.0
2008-04-23 22:03:00,4.69085,4.69085,4.68932,4.68991,16000000.0
2008-04-23 22:04:00,4.69041,4.69055,4.68885,4.69035,12000000.0
2008-04-23 22:05:00,4.68968,4.69035,4.68961,4.69013,7000000.0
2008-04-23 22:06:00,4.68978,4.69066,4.68918,4.6901,15000000.0
2008-04-23 22:07:00,4.69007,4.69111,4.6896,4.68979,19000000.0
2008-04-23 22:08:00,4.68936,4.69138,4.68936,4.69138,11000000.0
2008-04-23 22:09:00,4.68964,4.69073,4.68964,4.69049,10000000.0
2008-04-23 22:10:00,4.69041,4.6911,4.69009,4.6911,10000000.0
2008-04-23 22:11:00,4.691,4.691,4.68971,4.69073,18000000.0
2008-04-23 22:12:00,4.69047,4.69137,4.68987,4.68987,11000000.0
2008-04-23 22:13:00,4.69009,4.69122,4.69009,4.69077,14000000.0
2008-04-23 22:14:00,4.69115,4.69115,4.68975,4.69072,24000000.0
2008-04-23 22:15:00,4.69159,4.69191,4.68993,4.69056,13000000.0
2008-04-23 22:16:00,4.69019,4.69113,4.68992,4.69041,13000000.0
2008-04-23 22:17:00,4.69114,4.69124,4.69018,4.69124,8000000.0
2008-04-23 22:18:00,4.69002,4.69056,4.68971,4.69,13000000.0
2008-04-23 22:19:00,4.68966,4.69102,4.68892,4.69102,14000000.0
2008-04-23 22:20:00,4.69117,4.69145,4.68965,4.69014,21000000.0
2008-04-23 22:21:00,4.69118,4.69133,4.68992,4.69123,13000000.0
2008-04-23 22:22:00,4.69155,4.6918,4.69031,4.69041,12000000.0
2008-04-23 22:23:00,4.69071,4.69217,4.69029,4.69119,18000000.0
2008-04-23 22:24:00,4.69154,4.69196,4.69047,4.69104,14000000.0
2008-04-23 22:25:00,4.69185,4.69245,4.69084,4.69146,13000000.0
2008-04-23 22:26:00,4.69238,4.69251,4.69096,4.69145,13000000.0
2008-04-23 22:27:00,4.69098,4.69267,4.69098,4.69267,16000000.0
2008-04-23 22:28:00,4.69203,4.69231,4.69103,4.69141,13000000.0
2008-04-23 22:29:00,4.69122,4.69241,4.69122,4.69159,21000000.0
2008-04-23 22:30:00,4.69138,4.69224,4.69081,4.69166,17000000.0
2008-04-23 22:31:00,4.69179,4.69237,4.69092,4.6917,10000000.0
2008-04-23 22:32:00,4.69087,4.6933,4.69087,4.69224,13000000.0
2008-04-23 22:33:00,4.69193,4.69229,4.69034,4.6911,13000000.0
2008-04-23 22:34:00,4.69284,4.69285,4.69068,4.69068,13000000.0
2008-04-23 22:35:00,4.69072,4.69198,4.69,4.69096,19000000.0
2008-04-23 22:36:00,4.69205,4.69219,4.69108,4.69154,14000000.0
2008-04-23 22:37:00,4.69183,4.6922,4.69097,4.69126,17000000.0
2008-04-23 22:38:00,4.6923,4.6923,4.69133,4.6923,9000000.0
2008-04-23 22:39:00,4.69264,4.6929,4.69098,4.69191,20000000.0
2008-04-23 22:40:00,4.69127,4.69219,4.691,4.69147,13000000.0
2008-04-23 22:41:00,4.69192,4.69226,4.69116,4.692,13000000.0
2008-04-23 22:42:00,4.69174,4.69202,4.69117,4.6916,10000000.0
2008-04-23 22:43:00,4.69142,4.69262,4.69129,4.69207,15000000.0
2008-04-23 22:44:00,4.69292,4.69292,4.69154,4.69284,16000000.0
2008-04-23 22:45:00,4.69185,4.69237,4.69124,4.69237,14000000.0
2008-04-23 22:46:00,4.69261,4.69261,4.69116,4.69116,12000000.0
2008-04-23 22:47:00,4.69154,4.69254,4.69097,4.69254,7000000.0
2008-04-23 22:48:00,4.69262,4.69262,4.69165,4.69165,16000000.0
2008-04-23 22:49:00,4.69182,4.69286,4.69148,4.69148,10000000.0
2008-04-23 22:50:00,4.69251,4.69335,4.69185,4.69222,15000000.0
2008-04-23 22:51:00,4.69266,4.69344,4.69161,4.69189,17000000.0
2008-04-23 22:52:00,4.69185,4.69223,4.69107,4.69168,10000000.0
2008-04-23 22:53:00,4.69169,4.69246,4.69107,4.69157,20000000.0
2008-04-23 22:54:00,4.69121,4.69191,4.69081,4.69081,10000000.0
2008-04-23 22:55:00,4.69041,4.69179,4.69041,4.69071,12000000.0
2008-04-23 22:56:00,4.6916,4.6916,4.69008,4.69146,9000000.0
2008-04-23 22:57:00,4.69103,4.69137,4.69072,4.69081,18000000.0
2008-04-23 22:58:00,4.69193,4.69193,4.69015,4.69136,13000000.0
2008-04-23 22:59:00,4.69089,4.69101,4.68967,4.68967,10000000.0
2008-04-23 23:00:00,4.69065,4.69065,4.68824,4.68897,17000000.0
2008-04-23 23:01:00,4.68858,4.6896,4.68828,4.68828,13000000.0
2008-04-23 23:02:00,4.68888,4.68938,4.68809,4.68833,7000000.0
2008-04-23 23:03:00,4.68893,4.68989,4.6886,4.68958,16000000.0
2008-04-23 23:04:00,4.68911,4.68949,4.68838,4.68925,12000000.0
2008-04-23 23:05:00,4.68846,4.68917,4.68828,4.68917,11000000.0
2008-04-23 23:06:00,4.68879,4.68907,4.68766,4.68905,11000000.0
2008-04-23 23:07:00,4.68773,4.68987,4.68773,4.68798,13000000.0
2008-04-23 23:08:00,4.68908,4.68971,4.68835,4.68853,20000000.0
2008-04-23 23:09:00,4.6895,4.68998,4.68884,4.68905,16000000.0
2008-04-23 23:10:00,4.6889,4.68965,4.68842,4.68844,16000000.0
2008-04-23 23:11:00,4.68913,4.68959,4.68865,4.68931,10000000.0
2008-04-23 23:12:00,4.6881,4.6897,4.68803,4.68893,12000000.0
2008-04-23 23:13:00,4.68926,4.69034,4.688,4.69033,16000000.0
2008-04-23 23:14:00,4.68911,4.68937,4.68845,4.68845,9000000.0
2008-04-23 23:15:00,4.68816,4.68888,4.68806,4.68883,9000000.0
2008-04-23 23:16:00,4.68836,4.68928,4.68836,4.68891,18000000.0
2008-04-23 23:17:00,4.68844,4.68899,4.68722,4.68722,8000000.0
2008-04-23 23:18:00,4.68884,4.689,4.68799,4.68894,10000000.0
2008-04-23 23:19:00,4.6881,4.68902,4.68784,4.68828,9000000.0
2008-04-23 23:20:00,4.68812,4.6888,4.68751,4.68842,17000000.0
2008-04-23 23:21:00,4.68802,4.68889,4.68764,4.68848,11000000.0
2008-04-23 23:22:00,4.68893,4.689,4.68747,4.68835,12000000.0
2008-04-23 23:23:00,4.68828,4.68909,4.68755,4.68829,12000000.0
2008-04-23 23:24:00,4.69009,4.69066,4.68874,4.6896,12000000.0
2008-04-23 23:25:00,4.68981,4.68981,4.68837,4.68889,9000000.0
2008-04-23 23:26:00,4.6889,4.69008,4.68841,4.68912,14000000.0
2008-04-23 23:27:00,4.68927,4.69056,4.68894,4.68992,17000000.0
2008-04-23 23:28:00,4.68953,4.6903,4.68914,4.6903,15000000.0
2008-04-23 23:29:00,4.68995,4.69006,4.68909,4.6894,11000000.0
2008-04-23 23:30:00,4.68953,4.68995,4.68883,4.68971,14000000.0
2008-04-23 23:31:00,4.69068,4.69095,4.6895,4.68992,7000000.0
2008-04-23 23:32:00,4.68986,4.69155,4.68986,4.69045,15000000.0
2008-04-23 23:33:00,4.69186,4.69186,4.69061,4.69106,7000000.0
2008-04-23 23:34:00,4.69161,4.69161,4.6908,4.69127,10000000.0
2008-04-23 23:35:00,4.6907,4.69187,4.6907,4.69159,12000000.0
2008-04-23 23:36:00,4.69183,4.69211,4.69041,4.69041,10000000.0
2008-04-23 23:37:00,4.69007,4.6915,4.68987,4.69084,14000000.0
2008-04-23 23:38:00,4.69108,4.6915,4.69013,4.69069,17000000.0
2008-04-23 23:39:00,4.68977,4.6914,4.68958,4.6914,9000000.0
2008-04-23 23:40:00,4.69069,4.69073,4.6895,4.68967,12000000.0
2008-04-23 23:41:00,4.69041,4.69115,4.68995,4.69081,9000000.0
2008-04-23 23:42:00,4.6914,4.69155,4.69041,4.69125,15000000.0
2008-04-23 23:43:00,4.69078,4.69133,4.69033,4.69115,13000000.0
2008-04-23 23:44:00,4.69168,4.69234,4.69141,4.69234,8000000.0
2008-04-23 23:45:00,4.69162,4.69231,4.69113,4.69168,12000000.0
2008-04-23 23:46:00,4.69185,4.69208,4.69104,4.69192,20000000.0
2008-04-23 23:47:00,4.69225,4.69225,4.69125,4.6918,19000000.0
2008-04-23 23:48:00,4.69203,4.69255,4.69163,4.69195,14000000.0
2008-04-23 23:49:00,4.69297,4.69297,4.69138,4.69138,12000000.0
2008-04-23 23:50:00,4.69143,4.6927,4.6914,4.6927,10000000.0
2008-04-23 23:51:00,4.69184,4.69221,4.69115,4.69115,14000000.0
2008-04-23 23:52:00,4.69199,4.69268,4.69175,4.69224,13000000.0
2008-04-23 23:53:00,4.69141,4.69238,4.69141,4.69188,16000000.0
2008-04-23 23:54:00,4.69232,4.69278,4.69168,4.6925,13000000.0
2008-04-23 23:55:00,4.69216,4.69235,4.69139,4.69202,16000000.0
2008-04-23 23:56:00,4.69217,4.69245,4.69079,4.69079,12000000.0
2008-04-23 23:57:00,4.69262,4.69262,4.69146,4.69158,14000000.0
2008-04-23 23:58:00,4.6914,4.6914,4.69067,4.69067,16000000.0
2008-04-23 23:59:00,4.69084,4.69256,4.69084,4.69223,12000000.0
2008-04-24 00:00:00,4.69231,4.69234,4.69085,4.69085,17000000.0
2008-04-24 00:01:00,4.69021,4.6914,4.68991,4.69117,12000000.0
2008-04-24 00:02:00,4.69009,4.69157,4.69009,4.69054,11000000.0
2008-04-24 00:03:00,4.69105,4.69105,4.68995,4.68995,7000000.0
2008-04-24 00:04:00,4.69017,4.69139,4.69017,4.69139,16000000.0
2008-04-24 00:05:00,4.69108,4.69157,4.69035,4.69043,17000000.0
2008-04-24 00:06:00,4.69165,4.69222,4.69139,4.692,10000000.0
2008-04-24 00:07:00,4.69127,4.69209,4.69063,4.69135,19000000.0
2008-04-24 00:08:00,4.6913,4.69155,4.69084,4.69149,9000000.0
2008-04-24 00:09:00,4.691,4.69242,4.691,4.69154,19000000.0
2008-04-24 00:10:00,4.69147,4.6921,4.691,4.691,16000000.0
2008-04-24 00:11:00,4.69089,4.69216,4.69089,4.69185,9000000.0
2008-04-24 00:12:00,4.69197,4.69239,4.69142,4.69142,11000000.0
2008-04-24 00:13:00,4.69119,4.69221,4.69119,4.6916,8000000.0
2008-04-24 00:14:00,4.69094,4.69214,4.69094,4.69186,9000000.0
2008-04-24 00:15:00,4.69175,4.69183,4.69151,4.69183,15000000.0
2008-04-24 00:16:00,4.69175,4.69195,4.69175,4.69195,18000000.0
2008-04-24 00:17:00,4.69204,4.69223,4.69163,4.69192,21000000.0
2008-04-24 00:18:00,4.69105,4.6927,4.69105,4.69141,16000000.0
2008-04-24 00:19:00,4.69187,4.69257,4.69096,4.69225,12000000.0
2008-04-24 00:20:00,4.69096,4.69232,4.69072,4.69169,13000000.0
2008-04-24 00:21:00,4.69144,4.69178,4.69087,4.69138,13000000.0
2008-04-24 00:22:00,4.69117,4.69171,4.69075,4.69135,13000000.0
2008-04-24 00:23:00,4.69166,4.69205,4.6903,4.6903,11000000.0
2008-04-24 00:24:00,4.6913,4.69179,4.69101,4.69126,10000000.0
2008-04-24 00:25:00,4.69018,4.69025,4.69005,4.69025,16000000.0
2008-04-24 00:26:00,4.69171,4.69171,4.68978,4.69064,13000000.0
2008-04-24 00:27:00,4.68982,4.69089,4.68977,4.69068,16000000.0
2008-04-24 00:28:00,4.69079,4.69105,4.69012,4.6907,13000000.0
2008-04-24 00:29:00,4.69173,4.69209,4.6904,4.69077,10000000.0
2008-04-24 00:30:00,4.69193,4.69193,4.69061,4.69155,15000000.0
2008-04-24 00:31:00,4.69165,4.69195,4.691,4.69127,18000000.0
2008-04-24 00:32:00,4.6906,4.6912,4.68937,4.69022,14000000.0
2008-04-24 00:33:00,4.69065,4.69065,4.68928,4.69016,13000000.0
2008-04-24 00:34:00,4.68983,4.69037,4.68929,4.69022,11000000.0
2008-04-24 00:35:00,4.68969,4.69029,4.68925,4.68925,13000000.0
2008-04-24 00:36:00,4.68885,4.6909,4.68885,4.69085,12000000.0
2008-04-24 00:37:00,4.69125,4.69138,4.69017,4.69105,10000000.0
2008-04-24 00:38:00,4.69152,4.6917,4.69094,4.69124,11000000.0
2008-04-24 00:39:00,4.69101,4.69157,4.69043,4.69089,16000000.0
2008-04-24 00:40:00,4.69128,4.69135,4.69115,4.69115,10000000.0
2008-04-24 00:41:00,4.69118,4.69132,4.69059,4.69131,15000000.0
2008-04-24 00:42:00,4.69123,4.69134,4.69032,4.69134,10000000.0
2008-04-24 00:43:00,4.68983,4.69071,4.68983,4.69071,8000000.0
2008-04-24 00:44:00,4.69133,4.69184,4.69073,4.69178,7000000.0
2008-04-24 00:45:00,4.69193,4.6924,4.69173,4.69234,10000000.0
2008-04-24 00:46:00,4.69134,4.69265,4.69134,4.69154,18000000.0
2008-04-24 00:47:00,4.69217,4.69255,4.69132,4.69238,18000000.0
2008-04-24 00:48:00,4.69144,4.69349,4.69144,4.69279,15000000.0
2008-04-24 00:49:00,4.69281,4.69323,4.69163,4.69235,19000000.0
2008-04-24 00:50:00,4.69257,4.69289,4.69149,4.69259,15000000.0
2008-04-24 00:51:00,4.69265,4.69317,4.6916,4.6916,12000000.0
2008-04-24 00:52:00,4.69258,4.69258,4.69151,4.69151,15000000.0
2008-04-24 00:53:00,4.69152,4.69245,4.69152,4.69171,9000000.0
2008-04-24 00:54:00,4.69319,4.69319,4.69173,4.69185,17000000.0
2008-04-24 00:55:00,4.69334,4.69353,4.6922,4.69353,11000000.0
2008-04-24 00:56:00,4.69279,4.69447,4.69269,4.69447,23000000.0
2008-04-24 00:57:00,4.69319,4.69622,4.69312,4.69547,11000000.0
2008-04-24 00:58:00,4.69559,4.69559,4.694,4.69414,11000000.0
2008-04-24 00:59:00,4.69485,4.69528,4.69419,4.69421,11000000.0
2008-04-24 01:00:00,4.69449,4.69503,4.69361,4.69392,14000000.0
2008-04-24 01:01:00,4.69432,4.69465,4.69392,4.69394,9000000.0
2008-04-24 01:02:00,4.69415,4.6945,4.69334,4.69381,13000000.0
2008-04-24 01:03:00,4.69309,4.69462,4.69309,4.69417,18000000.0
2008-04-24 01:04:00,4.69354,4.69448,4.69349,4.69349,11000000.0
2008-04-24 01:05:00,4.69348,4.69488,4.69328,4.69328,13000000.0
2008-04-24 01:06:00,4.69407,4.69407,4.69313,4.69313,9000000.0
2008-04-24 01:07:00,4.694,4.694,4.69334,4.69334,15000000.0
2008-04-24 01:08:00,4.69401,4.6944,4.69325,4.69381,15000000.0
2008-04-24 01:09:00,4.69392,4.69409,4.69281,4.69327,14000000.0
2008-04-24 01:10:00,4.69343,4.69371,4.69276,4.69294,13000000.0
2008-04-24 01:11:00,4.69434,4.69452,4.69285,4.69285,7000000.0
2008-04-24 01:12:00,4.69418,4.69418,4.69239,4.69326,17000000.0
2008-04-24 01:13:00,4.6928,4.69379,4.69257,4.69257,18000000.0
2008-04-24 01:14:00,4.69359,4.69416,4.6931,4.6938,14000000.0
2008-04-24 01:15:00,4.69237,4.69245,4.69225,4.69238,10000000.0
2008-04-24 01:16:00,4.69344,4.69406,4.69309,4.69394,18000000.0
2008-04-24 01:17:00,4.69327,4.69433,4.693,4.693,16000000.0
2008-04-24 01:18:00,4.69328,4.69491,4.69328,4.69398,13000000.0
2008-04-24 01:19:00,4.694,4.69529,4.69354,4.69529,12000000.0
2008-04-24 01:20:00,4.69432,4.69496,4.69373,4.69491,15000000.0
2008-04-24 01:21:00,4.69418,4.69467,4.69324,4.69324,14000000.0
2008-04-24 01:22:00,4.69392,4.69525,4.69392,4.69415,13000000.0
2008-04-24 01:23:00,4.69457,4.69547,4.6942,4.69494,14000000.0
2008-04-24 01:24:00,4.69478,4.69509,4.69332,4.69332,15000000.0
2008-04-24 01:25:00,4.69456,4.69544,4.69396,4.69396,17000000.0
2008-04-24 01:26:00,4.69532,4.69541,4.69459,4.69477,14000000.0
2008-04-24 01:27:00,4.69372,4.69544,4.69372,4.69544,13000000.0
2008-04-24 01:28:00,4.69484,4.69532,4.69417,4.69465,9000000.0
2008-04-24 01:29:00,4.69315,4.69315,4.69295,4.69308,11000000.0
2008-04-24 01:30:00,4.6945,4.69468,4.69336,4.69468,20000000.0
2008-04-24 01:31:00,4.69281,4.69398,4.69281,4.69398,9000000.0
2008-04-24 01:32:00,4.69349,4.6949,4.69348,4.6949,7000000.0
2008-04-24 01:33:00,4.69398,4.6944,4.69396,4.69429,13000000.0
2008-04-24 01:34:00,4.69495,4.69495,4.69393,4.69427,10000000.0
2008-04-24 01:35:00,4.6943,4.69502,4.69318,4.69469,17000000.0
2008-04-24 01:36:00,4.69353,4.69436,4.69349,4.69388,16000000.0
2008-04-24 01:37:00,4.6943,4.69442,4.69298,4.69298,13000000.0
2008-04-24 01:38:00,4.69334,4.69391,4.69251,4.69374,15000000.0
2008-04-24 01:39:00,4.6934,4.69375,4.69236,4.69353,13000000.0
2008-04-24 01:40:00,4.6931,4.69412,4.69269,4.6933,14000000.0
2008-04-24 01:41:00,4.69239,4.69365,4.69236,4.69289,12000000.0
2008-04-24 01:42:00,4.69277,4.69322,4.69186,4.69254,14000000.0
2008-04-24 01:43:00,4.69199,4.69321,4.69199,4.69264,18000000.0
2008-04-24 01:44:00,4.69177,4.69185,4.69165,4.69185,12000000.0
2008-04-24 01:45:00,4.69165,4.69185,4.69165,4.69185,19000000.0
2008-04-24 01:46:00,4.69301,4.69351,4.69221,4.69326,15000000.0
2008-04-24 01:47:00,4.6923,4.69326,4.69219,4.69326,10000000.0
2008-04-24 01:48:00,4.69345,4.69345,4.69225,4.6929,14000000.0
2008-04-24 01:49:00,4.69332,4.69332,4.69179,4.69261,16000000.0
2008-04-24 01:50:00,4.69184,4.69262,4.69171,4.69171,18000000.0
2008-04-24 01:51:00,4.69265,4.69308,4.69177,4.69207,16000000.0
2008-04-24 01:52:00,4.69248,4.69291,4.69204,4.69211,10000000.0
2008-04-24 01:53:00,4.6928,4.69298,4.69224,4.69271,15000000.0
2008-04-24 01:54:00,4.69282,4.69282,4.6915,4.6927,14000000.0
2008-04-24 01:55:00,4.69228,4.69312,4.69159,4.69228,14000000.0
2008-04-24 01:56:00,4.6919,4.69331,4.6919,4.69289,8000000.0
2008-04-24 01:57:00,4.69148,4.69155,4.69135,4.69155,10000000.0
2008-04-24 01:58:00,4.69235,4.69255,4.69235,4.69255,21000000.0
2008-04-24 01:59:00,4.69246,4.69287,4.69169,4.6924,16000000.0
2008-04-24 02:00:00,4.69184,4.6935,4.69184,4.6935,11000000.0
2008-04-24 02:01:00,4.69227,4.6938,4.69202,4.6938,11000000.0
2008-04-24 02:02:00,4.69281,4.69341,4.69228,4.69228,13000000.0
2008-04-24 02:03:00,4.69278,4.69351,4.69263,4.69335,8000000.0
2008-04-24 02:04:00,4.69316,4.69366,4.6923,4.69287,18000000.0
2008-04-24 02:05:00,4.69338,4.69385,4.69319,4.69346,14000000.0
2008-04-24 02:06:00,4.69233,4.69372,4.69233,4.69328,18000000.0
2008-04-24 02:07:00,4.69261,4.69393,4.69255,4.69393,12000000.0
2008-04-24 02:08:00,4.6929,4.69412,4.69279,4.693,12000000.0
2008-04-24 02:09:00,4.69329,4.69367,4.69278,4.69298,11000000.0
2008-04-24 02:10:00,4.69273,4.69365,4.69273,4.69331,10000000.0
2008-04-24 02:11:00,4.6927,4.69366,4.6923,4.69251,16000000.0
2008-04-24 02:12:00,4.69296,4.69317,4.69184,4.69279,17000000.0
2008-04-24 02:13:00,4.69195,4.69259,4.6916,4.6916,9000000.0
2008-04-24 02:14:00,4.69173,4.69304,4.69149,4.69304,16000000.0
2008-04-24 02:15:00,4.69225,4.69286,4.69156,4.69167,15000000.0
2008-04-24 02:16:00,4.69261,4.69261,4.69104,4.69104,16000000.0
2008-04-24 02:17:00,4.69275,4.69299,4.69188,4.69222,14000000.0
2008-04-24 02:18:00,4.6918,4.69256,4.69162,4.69189,16000000.0
2008-04-24 02:19:00,4.69193,4.69283,4.69147,4.69283,11000000.0
2008-04-24 02:20:00,4.69179,4.69302,4.69179,4.69246,10000000.0
2008-04-24 02:21:00,4.69245,4.69351,4.69225,4.69225,18000000.0
2008-04-24 02:22:00,4.69349,4.69349,4.69222,4.69292,15000000.0
2008-04-24 02:23:00,4.69229,4.69297,4.69155,4.6921,16000000.0
2008-04-24 02:24:00,4.69188,4.69304,4.69188,4.69249,12000000.0
2008-04-24 02:25:00,4.69199,4.6928,4.69178,4.69235,18000000.0
2008-04-24 02:26:00,4.69223,4.69292,4.692,4.69227,8000000.0
2008-04-24 02:27:00,4.69299,4.69328,4.69237,4.69326,12000000.0
2008-04-24 02:28:00,4.6934,4.69352,4.69211,4.69257,15000000.0
2008-04-24 02:29:00,4.69268,4.69336,4.69156,4.69268,15000000.0
2008-04-24 02:30:00,4.69367,4.69423,4.69266,4.6938,19000000.0
2008-04-24 02:31:00,4.69436,4.69484,4.69327,4.69327,13000000.0
2008-04-24 02:32:00,4.69329,4.69431,4.69312,4.69359,17000000.0
2008-04-24 02:33:00,4.69486,4.69486,4.69339,4.69339,10000000.0
2008-04-24 02:34:00,4.69335,4.6941,4.69297,4.69297,11000000.0
2008-04-24 02:35:00,4.69288,4.69401,4.69275,4.69375,14000000.0
2008-04-24 02:36:00,4.69332,4.69424,4.6929,4.69424,13000000.0
2008-04-24 02:37:00,4.69446,4.69446,4.69312,4.69333,9000000.0
2008-04-24 02:38:00,4.69304,4.69377,4.69284,4.69319,12000000.0
2008-04-24 02:39:00,4.69227,4.69365,4.69196,4.69196,11000000.0
2008-04-24 02:40:00,4.69275,4.69338,4.69202,4.69262,19000000.0
2008-04-24 02:41:00,4.69216,4.69231,4.6919,4.69198,12000000.0
2008-04-24 02:42:00,4.69371,4.69371,4.69225,4.69244,11000000.0
2008-04-24 02:43:00,4.6915,4.69268,4.6913,4.6913,12000000.0
2008-04-24 02:44:00,4.69293,4.69308,4.69145,4.69187,9000000.0
2008-04-24 02:45:00,4.69266,4.69266,4.69122,4.69202,13000000.0
2008-04-24 02:46:00,4.69315,4.69332,4.69218,4.69243,11000000.0
2008-04-24 02:47:00,4.69307,4.69325,4.69151,4.69325,10000000.0
2008-04-24 02:48:00,4.69335,4.69335,4.69214,4.69299,11000000.0
2008-04-24 02:49:00,4.69214,4.69346,4.69214,4.69308,10000000.0
2008-04-24 02:50:00,4.69245,4.69387,4.69245,4.69295,17000000.0
2008-04-24 02:51:00,4.69317,4.69344,4.69198,4.6932,15000000.0
2008-04-24 02:52:00,4.69288,4.69336,4.69186,4.69274,13000000.0
2008-04-24 02:53:00,4.69334,4.6936,4.69245,4.69257,12000000.0
2008-04-24 02:54:00,4.6933,4.6944,4.69267,4.69415,13000000.0
2008-04-24 02:55:00,4.69444,4.69513,4.69331,4.69331,13000000.0
2008-04-24 02:56:00,4.69389,4.69398,4.69289,4.69313,13000000.0
2008-04-24 02:57:00,4.6938,4.69406,4.69314,4.69358,10000000.0
2008-04-24 02:58:00,4.69307,4.69386,4.6926,4.69326,15000000.0
2008-04-24 02:59:00,4.69301,4.69422,4.6928,4.6928,12000000.0
2008-04-24 03:00:00,4.69535,4.69544,4.69377,4.69447,17000000.0
2008-04-24 03:01:00,4.6951,4.6951,4.69351,4.69351,9000000.0
2008-04-24 03:02:00,4.69533,4.6956,4.69406,4.69504,15000000.0
2008-04-24 03:03:00,4.69394,4.69513,4.69379,4.69457,14000000.0
2008-04-24 03:04:00,4.69426,4.69509,4.69426,4.69444,11000000.0
2008-04-24 03:05:00,4.69583,4.6969,4.69477,4.69552,12000000.0
2008-04-24 03:06:00,4.69619,4.69619,4.69498,4.69577,12000000.0
2008-04-24 03:07:00,4.69513,4.69738,4.69499,4.69647,18000000.0
2008-04-24 03:08:00,4.69879,4.70013,4.6966,4.69854,9000000.0
2008-04-24 03:09:00,4.69987,4.70056,4.6982,4.6998,9000000.0
2008-04-24 03:10:00,4.70047,4.70047,4.69713,4.7003,11000000.0
2008-04-24 03:11:00,4.69957,4.70043,4.69767,4.70006,16000000.0
2008-04-24 03:12:00,4.70042,4.70042,4.69727,4.69841,8000000.0
2008-04-24 03:13:00,4.69704,4.69855,4.69635,4.69765,12000000.0
2008-04-24 03:14:00,4.69643,4.69879,4.69643,4.69863,16000000.0
2008-04-24 03:15:00,4.69683,4.69745,4.69561,4.69686,10000000.0
2008-04-24 03:16:00,4.6952,4.69812,4.6952,4.69812,16000000.0
2008-04-24 03:17:00,4.6993,4.6993,4.69607,4.69607,16000000.0
2008-04-24 03:18:00,4.69845,4.69859,4.69604,4.69604,9000000.0
2008-04-24 03:19:00,4.69763,4.69902,4.697,4.69819,10000000.0
2008-04-24 03:20:00,4.69852,4.69886,4.69581,4.69581,20000000.0
2008-04-24 03:21:00,4.69845,4.69845,4.6964,4.69781,18000000.0
2008-04-24 03:22:00,4.69909,4.7,4.69685,4.7,15000000.0
2008-04-24 03:23:00,4.70034,4.70034,4.69614,4.69811,15000000.0
2008-04-24 03:24:00,4.69931,4.70063,4.69669,4.7006,12000000.0
2008-04-24 03:25:00,4.69935,4.70009,4.69654,4.69679,15000000.0
2008-04-24 03:26:00,4.69954,4.70029,4.69659,4.69659,19000000.0
2008-04-24 03:27:00,4.69979,4.70066,4.69853,4.69985,8000000.0
2008-04-24 03:28:00,4.70102,4.70102,4.69736,4.70068,13000000.0
2008-04-24 03:29:00,4.6992,4.70085,4.69838,4.70029,9000000.0
2008-04-24 03:30:00,4.69937,4.70112,4.69769,4.70061,17000000.0
2008-04-24 03:31:00,4.70182,4.70182,4.69797,4.69869,7000000.0
2008-04-24 03:32:00,4.69995,4.7001,4.69694,4.69721,15000000.0
2008-04-24 03:33:00,4.69894,4.70065,4.69803,4.70043,14000000.0
2008-04-24 03:34:00,4.7011,4.70193,4.69807,4.70193,13000000.0
2008-04-24 03:35:00,4.7018,4.70341,4.69955,4.70341,9000000.0
2008-04-24 03:36:00,4.70315,4.70456,4.69927,4.7031,13000000.0
2008-04-24 03:37:00,4.69886,4.70403,4.69886,4.70225,13000000.0
2008-04-24 03:38:00,4.70377,4.70536,4.699,4.70355,14000000.0
2008-04-24 03:39:00,4.70455,4.70512,4.7023,4.70507,11000000.0
2008-04-24 03:40:00,4.70443,4.70658,4.7002,4.70658,12000000.0
2008-04-24 03:41:00,4.70641,4.70641,4.70108,4.70484,19000000.0
2008-04-24 03:42:00,4.70629,4.70629,4.70112,4.70342,10000000.0
2008-04-24 03:43:00,4.70359,4.70444,4.69953,4.70252,12000000.0
2008-04-24 03:44:00,4.69943,4.70333,4.69943,4.70308,12000000.0
2008-04-24 03:45:00,4.70467,4.70467,4.69951,4.70312,14000000.0
2008-04-24 03:46:00,4.70437,4.70437,4.69766,4.69766,13000000.0
2008-04-24 03:47:00,4.70107,4.7023,4.70016,4.70172,9000000.0
2008-04-24 03:48:00,4.70332,4.70354,4.70023,4.70337,8000000.0
2008-04-24 03:49:00,4.70154,4.70378,4.69944,4.70216,19000000.0
2008-04-24 03:50:00,4.70256,4.70322,4.69924,4.70178,12000000.0
2008-04-24 03:51:00,4.70265,4.7029,4.69888,4.69888,15000000.0
2008-04-24 03:52:00,4.70257,4.70573,4.70119,4.70573,11000000.0
2008-04-24 03:53:00,4.70458,4.70536,4.70115,4.7046,12000000.0
2008-04-24 03:54:00,4.69945,4.70521,4.69945,4.70521,12000000.0
2008-04-24 03:55:00,4.70604,4.70604,4.70121,4.70511,12000000.0
2008-04-24 03:56:00,4.70322,4.70455,4.70086,4.70455,14000000.0
2008-04-24 03:57:00,4.70417,4.70482,4.70016,4.70016,15000000.0
2008-04-24 03:58:00,4.70349,4.70354,4.69884,4.70276,12000000.0
2008-04-24 03:59:00,4.70197,4.70305,4.69981,4.70275,17000000.0
2008-04-24 04:00:00,4.70283,4.7033,4.6997,4.70199,14000000.0
2008-04-24 04:01:00,4.70292,4.70421,4.69954,4.70421,13000000.0
2008-04-24 04:02:00,4.70362,4.70366,4.6985,4.6985,16000000.0
2008-04-24 04:03:00,4.70207,4.70325,4.69943,4.70211,14000000.0
2008-04-24 04:04:00,4.7015,4.70331,4.69851,4.70331,19000000.0
2008-04-24 04:05:00,4.70128,4.70235,4.69903,4.70232,12000000.0
2008-04-24 04:06:00,4.70104,4.70226,4.69826,4.6985,18000000.0
2008-04-24 04:07:00,4.70101,4.70235,4.69879,4.70165,16000000.0
2008-04-24 04:08:00,4.7007,4.70336,4.69923,4.70336,8000000.0
2008-04-24 04:09:00,4.70123,4.70187,4.69875,4.70158,13000000.0
2008-04-24 04:10:00,4.70088,4.70157,4.6979,4.70111,14000000.0
2008-04-24 04:11:00,4.69995,4.70209,4.69803,4.70209,18000000.0
2008-04-24 04:12:00,4.70095,4.7021,4.69807,4.69807,10000000.0
2008-04-24 04:13:00,4.69749,4.70196,4.69749,4.70098,14000000.0
2008-04-24 04:14:00,4.70161,4.70222,4.69824,4.70222,20000000.0
2008-04-24 04:15:00,4.69977,4.70211,4.6981,4.70211,14000000.0
2008-04-24 04:16:00,4.70148,4.70229,4.69875,4.70212,15000000.0
2008-04-24 04:17:00,4.69835,4.70273,4.69835,4.69869,22000000.0
2008-04-24 04:18:00,4.6985,4.703,4.6985,4.7024,17000000.0
2008-04-24 04:19:00,4.70207,4.70423,4.70207,4.70418,12000000.0
2008-04-24 04:20:00,4.70293,4.70293,4.69823,4.70246,17000000.0
2008-04-24 04:21:00,4.70251,4.70258,4.6974,4.6974,13000000.0
2008-04-24 04:22:00,4.70055,4.7014,4.69728,4.7014,14000000.0
2008-04-24 04:23:00,4.70029,4.70162,4.69786,4.70162,9000000.0
2008-04-24 04:24:00,4.69946,4.70177,4.69851,4.70177,9000000.0
2008-04-24 04:25:00,4.70171,4.7021,4.69838,4.70173,13000000.0
2008-04-24 04:26:00,4.70055,4.70145,4.69804,4.69804,12000000.0
2008-04-24 04:27:00,4.70096,4.70175,4.6981,4.70173,16000000.0
2008-04-24 04:28:00,4.70018,4.70089,4.69859,4.70089,11000000.0
2008-04-24 04:29:00,4.70148,4.70148,4.69741,4.69951,20000000.0
2008-04-24 04:30:00,4.70071,4.70094,4.69777,4.69976,16000000.0
2008-04-24 04:31:00,4.69995,4.70079,4.69778,4.70008,12000000.0
2008-04-24 04:32:00,4.70084,4.70084,4.69731,4.6996,11000000.0
2008-04-24 04:33:00,4.69968,4.70121,4.69789,4.70117,14000000.0
2008-04-24 04:34:00,4.69896,4.70042,4.69792,4.70025,11000000.0
2008-04-24 04:35:00,4.69751,4.70118,4.69751,4.70038,14000000.0
2008-04-24 04:36:00,4.7013,4.70144,4.6982,4.70089,11000000.0
2008-04-24 04:37:00,4.70172,4.703,4.69917,4.70114,15000000.0
2008-04-24 04:38:00,4.70114,4.70155,4.69914,4.70138,7000000.0
2008-04-24 04:39:00,4.70026,4.70138,4.69711,4.6981,19000000.0
2008-04-24 04:40:00,4.69729,4.70218,4.69729,4.70203,14000000.0
2008-04-24 04:41:00,4.70189,4.70189,4.69745,4.69745,12000000.0
2008-04-24 04:42:00,4.70039,4.70162,4.69879,4.70162,11000000.0
2008-04-24 04:43:00,4.70011,4.70119,4.69745,4.69745,15000000.0
2008-04-24 04:44:00,4.70117,4.70166,4.69772,4.70166,13000000.0
2008-04-24 04:45:00,4.7007,4.7023,4.69826,4.7015,19000000.0
2008-04-24 04:46:00,4.70055,4.70131,4.69811,4.70131,14000000.0
2008-04-24 04:47:00,4.69958,4.70113,4.69843,4.70113,7000000.0
2008-04-24 04:48:00,4.7009,4.70127,4.69786,4.70077,14000000.0
2008-04-24 04:49:00,4.6992,4.70043,4.69713,4.69723,12000000.0
2008-04-24 04:50:00,4.69671,4.70032,4.69671,4.6993,9000000.0
2008-04-24 04:51:00,4.69746,4.70026,4.69746,4.69989,16000000.0
2008-04-24 04:52:00,4.70013,4.70063,4.69708,4.69708,14000000.0
2008-04-24 04:53:00,4.69961,4.70075,4.69721,4.70075,12000000.0
2008-04-24 04:54:00,4.7005,4.70107,4.69801,4.7009,9000000.0
2008-04-24 04:55:00,4.69988,4.70067,4.6971,4.70046,19000000.0
2008-04-24 04:56:00,4.7002,4.70051,4.69732,4.69732,17000000.0
2008-04-24 04:57:00,4.70039,4.70039,4.69773,4.69923,15000000.0
2008-04-24 04:58:00,4.70021,4.70021,4.69733,4.7002,7000000.0
2008-04-24 04:59:00,4.69985,4.69997,4.69746,4.69894,10000000.0
2008-04-24 05:00:00,4.69935,4.69965,4.69595,4.69863,19000000.0
2008-04-24 05:01:00,4.69766,4.69961,4.69662,4.69961,8000000.0
2008-04-24 05:02:00,4.69905,4.69959,4.69762,4.69959,8000000.0
2008-04-24 05:03:00,4.69797,4.69907,4.69609,4.69873,13000000.0
2008-04-24 05:04:00,4.69717,4.69867,4.69601,4.6981,16000000.0
2008-04-24 05:05:00,4.69854,4.69871,4.69586,4.69839,17000000.0
2008-04-24 05:06:00,4.69802,4.69897,4.69673,4.69897,15000000.0
2008-04-24 05:07:00,4.69838,4.6986,4.69624,4.69794,9000000.0
2008-04-24 05:08:00,4.69597,4.69857,4.69597,4.69836,14000000.0
2008-04-24 05:09:00,4.69947,4.69947,4.69804,4.69839,15000000.0
2008-04-24 05:10:00,4.69838,4.69897,4.69611,4.69611,13000000.0
2008-04-24 05:11:00,4.69818,4.699,4.69698,4.69845,13000000.0
2008-04-24 05:12:00,4.69964,4.69964,4.69806,4.69825,15000000.0
2008-04-24 05:13:00,4.69838,4.69908,4.69706,4.69881,14000000.0
2008-04-24 05:14:00,4.69977,4.69977,4.69679,4.69886,13000000.0
2008-04-24 05:15:00,4.69648,4.69941,4.69648,4.69841,15000000.0
2008-04-24 05:16:00,4.69809,4.69902,4.69661,4.6986,12000000.0
2008-04-24 05:17:00,4.69805,4.69934,4.69595,4.69849,13000000.0
2008-04-24 05:18:00,4.69743,4.69905,4.69577,4.69577,14000000.0
2008-04-24 05:19:00,4.69832,4.6989,4.69674,4.6989,9000000.0
2008-04-24 05:20:00,4.69834,4.6984,4.69622,4.69831,12000000.0
2008-04-24 05:21:00,4.6989,4.69922,4.69595,4.69845,9000000.0
2008-04-24 05:22:00,4.69946,4.70002,4.69667,4.70002,13000000.0
2008-04-24 05:23:00,4.6985,4.69946,4.69753,4.69908,9000000.0
2008-04-24 05:24:00,4.70034,4.70034,4.69708,4.69983,13000000.0
2008-04-24 05:25:00,4.69991,4.70056,4.69805,4.69981,10000000.0
2008-04-24 05:26:00,4.70079,4.70079,4.69697,4.69987,11000000.0
2008-04-24 05:27:00,4.70085,4.70085,4.69777,4.70053,20000000.0
2008-04-24 05:28:00,4.70118,4.70137,4.69831,4.70137,11000000.0
2008-04-24 05:29:00,4.69912,4.70097,4.69784,4.70068,8000000.0
2008-04-24 05:30:00,4.69982,4.7006,4.69754,4.7006,13000000.0
2008-04-24 05:31:00,4.70148,4.70148,4.69746,4.69961,12000000.0
2008-04-24 05:32:00,4.70021,4.701,4.69726,4.69726,14000000.0
2008-04-24 05:33:00,4.69977,4.70167,4.69838,4.70167,10000000.0
2008-04-24 05:34:00,4.70137,4.70137,4.69775,4.7013,14000000.0
2008-04-24 05:35:00,4.70071,4.70118,4.69731,4.69764,16000000.0
2008-04-24 05:36:00,4.70077,4.70096,4.69825,4.70013,11000000.0
2008-04-24 05:37:00,4.70136,4.70211,4.69847,4.70175,14000000.0
2008-04-24 05:38:00,4.7015,4.70221,4.69868,4.70221,12000000.0
2008-04-24 05:39:00,4.69819,4.70184,4.69819,4.70148,16000000.0
2008-04-24 05:40:00,4.69762,4.7009,4.69752,4.7009,15000000.0
2008-04-24 05:41:00,4.69975,4.69993,4.69809,4.69976,11000000.0
2008-04-24 05:42:00,4.70017,4.70051,4.69717,4.70022,20000000.0
2008-04-24 05:43:00,4.69761,4.70058,4.69756,4.70032,13000000.0
2008-04-24 05:44:00,4.69975,4.70046,4.69726,4.69726,10000000.0
2008-04-24 05:45:00,4.69655,4.70118,4.69655,4.70118,9000000.0
2008-04-24 05:46:00,4.70031,4.70183,4.69743,4.70183,24000000.0
2008-04-24 05:47:00,4.70039,4.70145,4.69779,4.70082,16000000.0
2008-04-24 05:48:00,4.70031,4.70206,4.699,4.70193,8000000.0
2008-04-24 05:49:00,4.70207,4.70219,4.69888,4.70106,7000000.0
2008-04-24 05:50:00,4.6996,4.70122,4.69844,4.70085,11000000.0
2008-04-24 05:51:00,4.70099,4.7019,4.69846,4.70108,18000000.0
2008-04-24 05:52:00,4.70008,4.70196,4.69886,4.70163,9000000.0
2008-04-24 05:53:00,4.69794,4.70236,4.69794,4.7017,15000000.0
2008-04-24 05:54:00,4.70219,4.70273,4.70126,4.70126,14000000.0
2008-04-24 05:55:00,4.70199,4.70219,4.69858,4.7021,15000000.0
2008-04-24 05:56:00,4.69829,4.70255,4.69829,4.7014,23000000.0
2008-04-24 05:57:00,4.69845,4.70369,4.69845,4.70305,17000000.0
2008-04-24 05:58:00,4.70225,4.70259,4.69983,4.70187,11000000.0
2008-04-24 05:59:00,4.70311,4.70325,4.6987,4.6987,13000000.0
2008-04-24 06:00:00,4.70175,4.70247,4.69805,4.70221,18000000.0
2008-04-24 06:01:00,4.7024,4.70273,4.69913,4.70187,9000000.0
2008-04-24 06:02:00,4.701,4.702,4.69868,4.70149,16000000.0
2008-04-24 06:03:00,4.70277,4.70277,4.69778,4.69778,12000000.0
2008-04-24 06:04:00,4.70135,4.70243,4.69829,4.6983,17000000.0
2008-04-24 06:05:00,4.70209,4.70209,4.6978,4.6978,11000000.0
2008-04-24 06:06:00,4.70145,4.7021,4.69791,4.70136,14000000.0
2008-04-24 06:07:00,4.70162,4.70289,4.70162,4.70221,13000000.0
2008-04-24 06:08:00,4.70232,4.70232,4.69799,4.69799,13000000.0
2008-04-24 06:09:00,4.70148,4.70188,4.69966,4.7016,11000000.0
2008-04-24 06:10:00,4.70239,4.70293,4.70193,4.7021,8000000.0
2008-04-24 06:11:00,4.70322,4.70322,4.70166,4.70278,17000000.0
2008-04-24 06:12:00,4.70226,4.70226,4.69842,4.70125,13000000.0
2008-04-24 06:13:00,4.69905,4.70028,4.69681,4.69995,13000000.0
2008-04-24 06:14:00,4.70083,4.70089,4.69663,4.69663,11000000.0
2008-04-24 06:15:00,4.69967,4.70094,4.6996,4.70017,16000000.0
2008-04-24 06:16:00,4.70084,4.70084,4.69766,4.70067,13000000.0
2008-04-24 06:17:00,4.69991,4.70074,4.69679,4.70013,18000000.0
2008-04-24 06:18:00,4.70107,4.70107,4.69724,4.69904,11000000.0
2008-04-24 06:19:00,4.70109,4.70109,4.69653,4.69653,7000000.0
2008-04-24 06:20:00,4.69947,4.69947,4.69722,4.69909,17000000.0
2008-04-24 06:21:00,4.69985,4.70049,4.69763,4.70029,13000000.0
2008-04-24 06:22:00,4.69927,4.69958,4.69746,4.69905,19000000.0
2008-04-24 06:23:00,4.70011,4.70011,4.6969,4.69917,19000000.0
2008-04-24 06:24:00,4.70021,4.70025,4.69906,4.70025,20000000.0
2008-04-24 06:25:00,4.69778,4.69992,4.69713,4.69992,8000000.0
2008-04-24 06:26:00,4.69934,4.69973,4.69766,4.6996,19000000.0
2008-04-24 06:27:00,4.69978,4.69978,4.69937,4.69937,12000000.0
2008-04-24 06:28:00,4.69987,4.69987,4.69719,4.69836,10000000.0
2008-04-24 06:29:00,4.69858,4.69923,4.69641,4.69896,10000000.0
2008-04-24 06:30:00,4.6981,4.6985,4.69637,4.69789,12000000.0
2008-04-24 06:31:00,4.69765,4.69882,4.69568,4.69797,15000000.0
2008-04-24 06:32:00,4.69758,4.69929,4.69687,4.69916,11000000.0
2008-04-24 06:33:00,4.70026,4.70026,4.69626,4.69626,13000000.0
2008-04-24 06:34:00,4.70088,4.70088,4.69678,4.69678,7000000.0
2008-04-24 06:35:00,4.6994,4.70184,4.69827,4.70184,11000000.0
2008-04-24 06:36:00,4.69705,4.70176,4.69705,4.70173,7000000.0
2008-04-24 06:37:00,4.70167,4.70266,4.69853,4.70103,9000000.0
2008-04-24 06:38:00,4.70175,4.70211,4.69966,4.70171,11000000.0
2008-04-24 06:39:00,4.70168,4.70199,4.69875,4.70158,14000000.0
2008-04-24 06:40:00,4.70156,4.70162,4.69814,4.70162,12000000.0
2008-04-24 06:41:00,4.70134,4.70134,4.69785,4.69794,17000000.0
2008-04-24 06:42:00,4.70041,4.7012,4.69726,4.7012,13000000.0
2008-04-24 06:43:00,4.70139,4.7019,4.70109,4.70111,11000000.0
2008-04-24 06:44:00,4.70028,4.70038,4.70009,4.70027,15000000.0
2008-04-24 06:45:00,4.70118,4.70125,4.70105,4.70105,10000000.0
2008-04-24 06:46:00,4.70018,4.70108,4.6977,4.70047,14000000.0
2008-04-24 06:47:00,4.69918,4.70078,4.69812,4.70078,10000000.0
2008-04-24 06:48:00,4.70012,4.70089,4.6973,4.70089,13000000.0
2008-04-24 06:49:00,4.70041,4.70077,4.70041,4.70058,15000000.0
2008-04-24 06:50:00,4.70099,4.70099,4.69775,4.69983,16000000.0
2008-04-24 06:51:00,4.70076,4.70084,4.69803,4.70022,14000000.0
2008-04-24 06:52:00,4.70076,4.70166,4.70007,4.70007,10000000.0
2008-04-24 06:53:00,4.70036,4.70144,4.70036,4.70068,12000000.0
2008-04-24 06:54:00,4.7009,4.7014,4.70035,4.70116,14000000.0
2008-04-24 06:55:00,4.70054,4.70203,4.69842,4.70081,18000000.0
2008-04-24 06:56:00,4.70203,4.70203,4.6983,4.702,19000000.0
2008-04-24 06:57:00,4.7019,4.7019,4.69803,4.70014,8000000.0
2008-04-24 06:58:00,4.70106,4.70167,4.69752,4.69752,10000000.0
2008-04-24 06:59:00,4.70098,4.70176,4.69842,4.70176,17000000.0
2008-04-24 07:00:00,4.70128,4.70167,4.69799,4.70167,11000000.0
2008-04-24 07:01:00,4.70168,4.70177,4.69876,4.70177,11000000.0
2008-04-24 07:02:00,4.69999,4.70201,4.69732,4.70201,13000000.0
2008-04-24 07:03:00,4.70025,4.70133,4.6981,4.70133,12000000.0
2008-04-24 07:04:00,4.70034,4.70118,4.6977,4.7006,18000000.0
2008-04-24 07:05:00,4.6979,4.70148,4.6979,4.70148,12000000.0
2008-04-24 07:06:00,4.70009,4.70025,4.69598,4.69961,15000000.0
2008-04-24 07:07:00,4.69789,4.69961,4.69731,4.69951,11000000.0
2008-04-24 07:08:00,4.69962,4.70063,4.698,4.70063,9000000.0
2008-04-24 07:09:00,4.69976,4.70056,4.69708,4.70049,15000000.0
2008-04-24 07:10:00,4.69975,4.70055,4.69749,4.70055,19000000.0
2008-04-24 07:11:00,4.69975,4.70015,4.69867,4.69983,9000000.0
2008-04-24 07:12:00,4.7001,4.70087,4.69818,4.70087,12000000.0
2008-04-24 07:13:00,4.7003,4.70083,4.6973,4.70078,19000000.0
2008-04-24 07:14:00,4.69921,4.70123,4.69855,4.70066,8000000.0
2008-04-24 07:15:00,4.70002,4.7021,4.69868,4.70159,16000000.0
2008-04-24 07:16:00,4.70057,4.70203,4.69848,4.70141,18000000.0
2008-04-24 07:17:00,4.70138,4.70227,4.6986,4.70227,22000000.0
2008-04-24 07:18:00,4.70245,4.70245,4.69844,4.70076,16000000.0
2008-04-24 07:19:00,4.70219,4.70263,4.69915,4.70239,17000000.0
2008-04-24 07:20:00,4.69823,4.70211,4.69817,4.70178,14000000.0
2008-04-24 07:21:00,4.70092,4.70173,4.69812,4.70143,16000000.0
2008-04-24 07:22:00,4.70128,4.70146,4.69779,4.69779,14000000.0
2008-04-24 07:23:00,4.70131,4.70131,4.69803,4.7006,17000000.0
2008-04-24 07:24:00,4.702,4.702,4.69817,4.70134,9000000.0
2008-04-24 07:25:00,4.69747,4.70109,4.69747,4.70087,13000000.0
2008-04-24 07:26:00,4.7006,4.7011,4.69729,4.7011,13000000.0
2008-04-24 07:27:00,4.69868,4.70079,4.69755,4.70079,7000000.0
2008-04-24 07:28:00,4.70014,4.70026,4.69718,4.69999,18000000.0
2008-04-24 07:29:00,4.69951,4.69994,4.69753,4.69987,8000000.0
2008-04-24 07:30:00,4.69896,4.69949,4.69625,4.69812,16000000.0
2008-04-24 07:31:00,4.69916,4.70014,4.69655,4.70004,15000000.0
2008-04-24 07:32:00,4.69839,4.69969,4.69685,4.69909,13000000.0
2008-04-24 07:33:00,4.6995,4.69963,4.69703,4.69946,8000000.0
2008-04-24 07:34:00,4.69849,4.69999,4.69745,4.69978,11000000.0
2008-04-24 07:35:00,4.70044,4.70044,4.69917,4.70002,16000000.0
2008-04-24 07:36:00,4.69932,4.7002,4.69908,4.69915,11000000.0
2008-04-24 07:37:00,4.69929,4.70049,4.69929,4.69963,17000000.0
2008-04-24 07:38:00,4.70028,4.70029,4.69943,4.69965,9000000.0
2008-04-24 07:39:00,4.70043,4.70085,4.69949,4.7007,12000000.0
2008-04-24 07:40:00,4.6999,4.70035,4.69965,4.6997,14000000.0
2008-04-24 07:41:00,4.6992,4.69986,4.69873,4.69986,14000000.0
2008-04-24 07:42:00,4.69839,4.70012,4.69643,4.70012,8000000.0
2008-04-24 07:43:00,4.69999,4.70042,4.69915,4.70024,15000000.0
2008-04-24 07:44:00,4.69923,4.70062,4.69688,4.69929,13000000.0
2008-04-24 07:45:00,4.70021,4.70143,4.6991,4.70143,19000000.0
2008-04-24 07:46:00,4.70031,4.70138,4.69981,4.70138,11000000.0
2008-04-24 07:47:00,4.70138,4.70179,4.70021,4.70127,16000000.0
2008-04-24 07:48:00,4.70157,4.70157,4.70039,4.70149,9000000.0
2008-04-24 07:49:00,4.70059,4.70225,4.70059,4.70158,11000000.0
2008-04-24 07:50:00,4.70295,4.70329,4.70197,4.7022,11000000.0
2008-04-24 07:51:00,4.70221,4.70369,4.70187,4.70353,13000000.0
2008-04-24 07:52:00,4.70259,4.70285,4.70169,4.70202,14000000.0
2008-04-24 07:53:00,4.70284,4.70284,4.70121,4.70191,10000000.0
2008-04-24 07:54:00,4.7019,4.70279,4.70113,4.70228,17000000.0
2008-04-24 07:55:00,4.70199,4.7024,4.70113,4.70166,10000000.0
2008-04-24 07:56:00,4.70088,4.7017,4.70038,4.70105,11000000.0
2008-04-24 07:57:00,4.70121,4.7019,4.70096,4.70147,11000000.0
2008-04-24 07:58:00,4.7003,4.7016,4.70029,4.70139,24000000.0
2008-04-24 07:59:00,4.70034,4.70154,4.6999,4.6999,11000000.0
2008-04-24 08:00:00,4.7007,4.70096,4.69906,4.7001,14000000.0
2008-04-24 08:01:00,4.69976,4.69998,4.69852,4.69852,15000000.0
2008-04-24 08:02:00,4.69985,4.70002,4.69867,4.70002,16000000.0
2008-04-24 08:03:00,4.69881,4.69988,4.69814,4.69988,10000000.0
2008-04-24 08:04:00,4.69896,4.69964,4.69872,4.69886,13000000.0
2008-04-24 08:05:00,4.69859,4.69947,4.69592,4.69742,18000000.0
2008-04-24 08:06:00,4.69674,4.69685,4.69479,4.69641,14000000.0
2008-04-24 08:07:00,4.69703,4.6974,4.69614,4.69701,11000000.0
2008-04-24 08:08:00,4.69563,4.69734,4.69563,4.69653,19000000.0
2008-04-24 08:09:00,4.69639,4.69757,4.69622,4.69735,9000000.0
2008-04-24 08:10:00,4.6968,4.69851,4.69675,4.69796,8000000.0
2008-04-24 08:11:00,4.6985,4.6998,4.69782,4.6998,16000000.0
2008-04-24 08:12:00,4.69919,4.70023,4.69799,4.69875,16000000.0
2008-04-24 08:13:00,4.69853,4.69934,4.69803,4.69846,15000000.0
2008-04-24 08:14:00,4.69833,4.69955,4.69773,4.69793,15000000.0
2008-04-24 08:15:00,4.69831,4.70086,4.69831,4.70037,14000000.0
2008-04-24 08:16:00,4.70035,4.70081,4.6995,4.70036,14000000.0
2008-04-24 08:17:00,4.70014,4.70071,4.69964,4.69975,15000000.0
2008-04-24 08:18:00,4.70026,4.7006,4.69892,4.69892,11000000.0
2008-04-24 08:19:00,4.69869,4.701,4.6986,4.70035,16000000.0
2008-04-24 08:20:00,4.70068,4.70093,4.69933,4.69933,17000000.0
2008-04-24 08:21:00,4.70088,4.70174,4.69932,4.70174,15000000.0
2008-04-24 08:22:00,4.70252,4.70347,4.70154,4.70287,8000000.0
2008-04-24 08:23:00,4.70252,4.70504,4.70243,4.70356,15000000.0
2008-04-24 08:24:00,4.70414,4.70414,4.7024,4.70243,8000000.0
2008-04-24 08:25:00,4.70383,4.70392,4.70203,4.70352,17000000.0
2008-04-24 08:26:00,4.70378,4.70379,4.70216,4.70332,14000000.0
2008-04-24 08:27:00,4.70292,4.7038,4.70233,4.7038,9000000.0
2008-04-24 08:28:00,4.70403,4.70403,4.70249,4.70319,11000000.0
2008-04-24 08:29:00,4.70273,4.70521,4.70273,4.70517,15000000.0
2008-04-24 08:30:00,4.70574,4.70574,4.69848,4.70312,10000000.0
2008-04-24 08:31:00,4.70506,4.70526,4.70384,4.70508,17000000.0
2008-04-24 08:32:00,4.70367,4.70379,4.69804,4.70335,20000000.0
2008-04-24 08:33:00,4.70289,4.70485,4.70271,4.70485,7000000.0
2008-04-24 08:34:00,4.70472,4.70499,4.70355,4.70368,8000000.0
2008-04-24 08:35:00,4.70325,4.70428,4.70258,4.70401,19000000.0
2008-04-24 08:36:00,4.70282,4.70362,4.70227,4.70362,14000000.0
2008-04-24 08:37:00,4.703,4.70538,4.703,4.70473,12000000.0
2008-04-24 08:38:00,4.70647,4.7083,4.70545,4.7083,13000000.0
2008-04-24 08:39:00,4.70778,4.7089,4.70666,4.70666,14000000.0
2008-04-24 08:40:00,4.70817,4.70822,4.70673,4.70717,12000000.0
2008-04-24 08:41:00,4.70605,4.70748,4.70596,4.70742,11000000.0
2008-04-24 08:42:00,4.70758,4.70825,4.70665,4.70825,18000000.0
2008-04-24 08:43:00,4.7085,4.7085,4.7071,4.7074,8000000.0
2008-04-24 08:44:00,4.70618,4.70754,4.70548,4.706,12000000.0
2008-04-24 08:45:00,4.70613,4.70673,4.70522,4.70673,20000000.0
2008-04-24 08:46:00,4.7074,4.70772,4.7059,4.70643,10000000.0
2008-04-24 08:47:00,4.70766,4.70766,4.70591,4.70654,13000000.0
2008-04-24 08:48:00,4.70779,4.70844,4.70637,4.7081,16000000.0
2008-04-24 08:49:00,4.7079,4.7079,4.70599,4.70751,9000000.0
2008-04-24 08:50:00,4.70802,4.7085,4.70698,4.70704,17000000.0
2008-04-24 08:51:00,4.70778,4.70778,4.70568,4.70568,8000000.0
2008-04-24 08:52:00,4.70697,4.70748,4.70569,4.70569,20000000.0
2008-04-24 08:53:00,4.70629,4.70687,4.70556,4.70587,16000000.0
2008-04-24 08:54:00,4.70684,4.70741,4.70539,4.70714,15000000.0
2008-04-24 08:55:00,4.70649,4.70649,4.70406,4.70406,12000000.0
2008-04-24 08:56:00,4.70496,4.70517,4.70243,4.70394,14000000.0
2008-04-24 08:57:00,4.70161,4.70331,4.70161,4.70231,14000000.0
2008-04-24 08:58:00,4.70348,4.70348,4.70078,4.70227,15000000.0
2008-04-24 08:59:00,4.70099,4.70198,4.6999,4.70198,15000000.0
2008-04-24 09:00:00,4.70124,4.70245,4.70063,4.70086,14000000.0
2008-04-24 09:01:00,4.70303,4.70352,4.70161,4.70206,14000000.0
2008-04-24 09:02:00,4.70239,4.70379,4.7016,4.70379,17000000.0
2008-04-24 09:03:00,4.70424,4.70441,4.70285,4.70441,16000000.0
2008-04-24 09:04:00,4.70513,4.70513,4.70352,4.7042,10000000.0
2008-04-24 09:05:00,4.70246,4.70511,4.70246,4.70393,14000000.0
2008-04-24 09:06:00,4.70455,4.70515,4.70357,4.70505,14000000.0
2008-04-24 09:07:00,4.70439,4.70564,4.70414,4.70531,9000000.0
2008-04-24 09:08:00,4.70588,4.70592,4.70456,4.70494,17000000.0
2008-04-24 09:09:00,4.70613,4.70613,4.70391,4.70409,9000000.0
2008-04-24 09:10:00,4.70472,4.70579,4.7036,4.7053,12000000.0
2008-04-24 09:11:00,4.70461,4.70551,4.70402,4.70476,15000000.0
2008-04-24 09:12:00,4.70425,4.70455,4.70289,4.7041,14000000.0
2008-04-24 09:13:00,4.70348,4.70444,4.70246,4.7041,12000000.0
2008-04-24 09:14:00,4.70303,4.70376,4.70226,4.70362,13000000.0
2008-04-24 09:15:00,4.70286,4.70408,4.70235,4.70276,13000000.0
2008-04-24 09:16:00,4.70305,4.70381,4.70268,4.70366,10000000.0
2008-04-24 09:17:00,4.70333,4.70333,4.70085,4.70183,14000000.0
2008-04-24 09:18:00,4.6998,4.70148,4.69966,4.69966,16000000.0
2008-04-24 09:19:00,4.7007,4.70186,4.69948,4.69948,14000000.0
2008-04-24 09:20:00,4.70119,4.70252,4.70013,4.70252,11000000.0
2008-04-24 09:21:00,4.70053,4.70158,4.70043,4.70132,11000000.0
2008-04-24 09:22:00,4.70199,4.70295,4.70088,4.70258,18000000.0
2008-04-24 09:23:00,4.70154,4.70157,4.70037,4.70113,18000000.0
2008-04-24 09:24:00,4.69928,4.70128,4.69928,4.70086,18000000.0
2008-04-24 09:25:00,4.69895,4.70149,4.69895,4.70149,13000000.0
2008-04-24 09:26:00,4.70017,4.70116,4.6996,4.70102,13000000.0
2008-04-24 09:27:00,4.70093,4.70114,4.70016,4.70049,11000000.0
2008-04-24 09:28:00,4.70097,4.70247,4.70058,4.70167,12000000.0
2008-04-24 09:29:00,4.70242,4.70293,4.70074,4.70293,16000000.0
2008-04-24 09:30:00,4.70301,4.70329,4.70087,4.70273,11000000.0
2008-04-24 09:31:00,4.70319,4.70319,4.70151,4.70284,13000000.0
2008-04-24 09:32:00,4.70264,4.703,4.70118,4.70141,14000000.0
2008-04-24 09:33:00,4.7031,4.7035,4.70147,4.70147,16000000.0
2008-04-24 09:34:00,4.70245,4.70304,4.70167,4.70228,13000000.0
2008-04-24 09:35:00,4.70237,4.7046,4.70201,4.7046,9000000.0
2008-04-24 09:36:00,4.70425,4.70459,4.70294,4.70459,7000000.0
2008-04-24 09:37:00,4.70455,4.70581,4.7037,4.70581,14000000.0
2008-04-24 09:38:00,4.70521,4.70521,4.70358,4.70406,18000000.0
2008-04-24 09:39:00,4.70397,4.70457,4.70257,4.70372,15000000.0
2008-04-24 09:40:00,4.7025,4.70459,4.70212,4.70349,10000000.0
2008-04-24 09:41:00,4.70454,4.70454,4.7016,4.70178,14000000.0
2008-04-24 09:42:00,4.70147,4.70383,4.70147,4.70299,18000000.0
2008-04-24 09:43:00,4.70376,4.70376,4.70226,4.70253,9000000.0
2008-04-24 09:44:00,4.70308,4.70338,4.70195,4.703,10000000.0
2008-04-24 09:45:00,4.70247,4.70388,4.70226,4.70315,10000000.0
2008-04-24 09:46:00,4.7032,4.70393,4.70245,4.70303,14000000.0
2008-04-24 09:47:00,4.70295,4.70379,4.70284,4.70371,11000000.0
2008-04-24 09:48:00,4.70456,4.70456,4.70245,4.70388,10000000.0
2008-04-24 09:49:00,4.70281,4.70358,4.70252,4.70269,13000000.0
2008-04-24 09:50:00,4.70274,4.70404,4.70207,4.70377,12000000.0
2008-04-24 09:51:00,4.70342,4.70435,4.702,4.70346,18000000.0
2008-04-24 09:52:00,4.70302,4.70361,4.7015,4.70331,12000000.0
2008-04-24 09:53:00,4.7034,4.70349,4.70205,4.70253,18000000.0
2008-04-24 09:54:00,4.70228,4.70408,4.70228,4.70402,13000000.0
2008-04-24 09:55:00,4.70354,4.70419,4.70208,4.70359,14000000.0
2008-04-24 09:56:00,4.70406,4.70453,4.70266,4.70387,16000000.0
2008-04-24 09:57:00,4.70439,4.70439,4.70315,4.70315,17000000.0
2008-04-24 09:58:00,4.70393,4.70458,4.70303,4.70303,18000000.0
2008-04-24 09:59:00,4.70499,4.70508,4.70321,4.7037,7000000.0
2008-04-24 10:00:00,4.70606,4.71521,4.70506,4.71422,13000000.0
2008-04-24 10:01:00,4.71556,4.71668,4.71374,4.71521,15000000.0
2008-04-24 10:02:00,4.71451,4.71619,4.71303,4.71619,10000000.0
2008-04-24 10:03:00,4.71542,4.71918,4.71397,4.71643,15000000.0
2008-04-24 10:04:00,4.71775,4.72012,4.7172,4.71991,13000000.0
2008-04-24 10:05:00,4.71982,4.72057,4.71816,4.72051,16000000.0
2008-04-24 10:06:00,4.7205,4.72097,4.71846,4.71931,16000000.0
2008-04-24 10:07:00,4.72108,4.7233,4.71986,4.72312,24000000.0
2008-04-24 10:08:00,4.72313,4.72444,4.72142,4.72308,13000000.0
2008-04-24 10:09:00,4.72235,4.72596,4.72213,4.72596,17000000.0
2008-04-24 10:10:00,4.725,4.72799,4.72487,4.72799,14000000.0
2008-04-24 10:11:00,4.72775,4.7294,4.72725,4.7292,14000000.0
2008-04-24 10:12:00,4.7301,4.73052,4.72851,4.72954,9000000.0
2008-04-24 10:13:00,4.7308,4.73158,4.72843,4.72937,13000000.0
2008-04-24 10:14:00,4.72721,4.72816,4.72597,4.72597,10000000.0
2008-04-24 10:15:00,4.72557,4.72937,4.72557,4.72888,19000000.0
2008-04-24 10:16:00,4.72877,4.72951,4.72723,4.72951,11000000.0
2008-04-24 10:17:00,4.72897,4.73047,4.72815,4.73047,13000000.0
2008-04-24 10:18:00,4.73099,4.73283,4.72987,4.7309,21000000.0
2008-04-24 10:19:00,4.7327,4.73466,4.73165,4.73216,12000000.0
2008-04-24 10:20:00,4.73189,4.73225,4.731,4.73192,8000000.0
2008-04-24 10:21:00,4.73188,4.73241,4.72977,4.73146,17000000.0
2008-04-24 10:22:00,4.73173,4.7323,4.7296,4.7323,15000000.0
2008-04-24 10:23:00,4.73272,4.73431,4.73221,4.73431,11000000.0
2008-04-24 10:24:00,4.73452,4.73452,4.73288,4.73387,13000000.0
2008-04-24 10:25:00,4.73393,4.73393,4.73254,4.73263,14000000.0
2008-04-24 10:26:00,4.73442,4.73456,4.73288,4.73391,10000000.0
2008-04-24 10:27:00,4.73439,4.73445,4.73355,4.73429,9000000.0
2008-04-24 10:28:00,4.73208,4.73334,4.73123,4.73334,11000000.0
2008-04-24 10:29:00,4.73271,4.73377,4.73085,4.73185,19000000.0
2008-04-24 10:30:00,4.7322,4.73229,4.73097,4.73226,11000000.0
2008-04-24 10:31:00,4.73259,4.73259,4.72998,4.7307,15000000.0
2008-04-24 10:32:00,4.73178,4.73222,4.73037,4.73162,9000000.0
2008-04-24 10:33:00,4.7314,4.7314,4.72883,4.72975,16000000.0
2008-04-24 10:34:00,4.72951,4.73109,4.72892,4.73109,11000000.0
2008-04-24 10:35:00,4.73125,4.73265,4.73091,4.73265,9000000.0
2008-04-24 10:36:00,4.73242,4.73298,4.73033,4.73165,13000000.0
2008-04-24 10:37:00,4.73045,4.7316,4.7304,4.7309,14000000.0
2008-04-24 10:38:00,4.73089,4.73089,4.72872,4.72872,7000000.0
2008-04-24 10:39:00,4.7296,4.7296,4.72729,4.72729,12000000.0
2008-04-24 10:40:00,4.72874,4.7296,4.72714,4.72714,17000000.0
2008-04-24 10:41:00,4.72773,4.72931,4.72714,4.72862,15000000.0
2008-04-24 10:42:00,4.7287,4.72895,4.72755,4.72799,13000000.0
2008-04-24 10:43:00,4.7288,4.72974,4.72757,4.7292,15000000.0
2008-04-24 10:44:00,4.72895,4.73036,4.72856,4.73036,11000000.0
2008-04-24 10:45:00,4.7297,4.73234,4.7297,4.73234,17000000.0
2008-04-24 10:46:00,4.73259,4.73276,4.73162,4.7324,9000000.0
2008-04-24 10:47:00,4.73175,4.7333,4.73175,4.73183,9000000.0
2008-04-24 10:48:00,4.73328,4.73328,4.73161,4.73276,11000000.0
2008-04-24 10:49:00,4.73128,4.73248,4.73121,4.73184,11000000.0
2008-04-24 10:50:00,4.73192,4.73198,4.73034,4.73091,16000000.0
2008-04-24 10:51:00,4.73063,4.73141,4.73001,4.73097,21000000.0
2008-04-24 10:52:00,4.73184,4.73184,4.72995,4.7305,8000000.0
2008-04-24 10:53:00,4.73143,4.7321,4.73031,4.73073,12000000.0
2008-04-24 10:54:00,4.73061,4.73205,4.73042,4.73176,16000000.0
2008-04-24 10:55:00,4.73212,4.73212,4.73054,4.73123,13000000.0
2008-04-24 10:56:00,4.73112,4.73216,4.72974,4.73216,16000000.0
2008-04-24 10:57:00,4.73277,4.7328,4.73115,4.7328,10000000.0
2008-04-24 10:58:00,4.73114,4.73384,4.73114,4.73261,12000000.0
2008-04-24 10:59:00,4.73382,4.73438,4.73213,4.73438,11000000.0
2008-04-24 11:00:00,4.73479,4.73755,4.73335,4.73666,13000000.0
2008-04-24 11:01:00,4.73783,4.74063,4.73758,4.74063,9000000.0
2008-04-24 11:02:00,4.74107,4.74107,4.73873,4.73935,8000000.0
2008-04-24 11:03:00,4.73906,4.73973,4.73842,4.73973,10000000.0
2008-04-24 11:04:00,4.73957,4.7407,4.73844,4.7407,12000000.0
2008-04-24 11:05:00,4.74,4.7403,4.73895,4.73965,11000000.0
2008-04-24 11:06:00,4.73977,4.73977,4.73727,4.73727,8000000.0
2008-04-24 11:07:00,4.73782,4.73881,4.73734,4.73766,14000000.0
2008-04-24 11:08:00,4.73858,4.74024,4.73767,4.74014,18000000.0
2008-04-24 11:09:00,4.73934,4.73959,4.73789,4.73933,15000000.0
2008-04-24 11:10:00,4.73953,4.73953,4.73692,4.73944,12000000.0
2008-04-24 11:11:00,4.73846,4.73846,4.73602,4.73602,11000000.0
2008-04-24 11:12:00,4.737,4.73715,4.73633,4.7366,8000000.0
2008-04-24 11:13:00,4.73647,4.73741,4.73532,4.73741,15000000.0
2008-04-24 11:14:00,4.73568,4.7373,4.73568,4.73716,13000000.0
2008-04-24 11:15:00,4.73728,4.7376,4.73607,4.7376,20000000.0
2008-04-24 11:16:00,4.73629,4.7377,4.73629,4.73695,15000000.0
2008-04-24 11:17:00,4.7362,4.73795,4.7362,4.73702,18000000.0
2008-04-24 11:18:00,4.73807,4.73807,4.73642,4.73705,20000000.0
2008-04-24 11:19:00,4.73742,4.73928,4.73729,4.73928,13000000.0
2008-04-24 11:20:00,4.73947,4.74028,4.73837,4.74019,20000000.0
2008-04-24 11:21:00,4.73862,4.73998,4.73743,4.73857,18000000.0
2008-04-24 11:22:00,4.73841,4.73875,4.73677,4.73711,18000000.0
2008-04-24 11:23:00,4.73789,4.73827,4.73695,4.73775,13000000.0
2008-04-24 11:24:00,4.73694,4.73771,4.73637,4.73676,9000000.0
2008-04-24 11:25:00,4.73596,4.73739,4.73552,4.73727,8000000.0
2008-04-24 11:26:00,4.73675,4.73809,4.73638,4.73795,8000000.0
2008-04-24 11:27:00,4.73571,4.73699,4.73518,4.7369,7000000.0
2008-04-24 11:28:00,4.73606,4.73606,4.73388,4.73397,14000000.0
2008-04-24 11:29:00,4.73411,4.73502,4.73333,4.73467,16000000.0
2008-04-24 11:30:00,4.73346,4.73476,4.73346,4.73378,7000000.0
2008-04-24 11:31:00,4.73469,4.73469,4.73282,4.73332,15000000.0
2008-04-24 11:32:00,4.73352,4.73443,4.73319,4.73401,10000000.0
2008-04-24 11:33:00,4.73359,4.73374,4.73285,4.73337,8000000.0
2008-04-24 11:34:00,4.73332,4.73417,4.73307,4.73402,11000000.0
2008-04-24 11:35:00,4.7339,4.7339,4.73242,4.73307,15000000.0
2008-04-24 11:36:00,4.7327,4.73407,4.73255,4.7332,14000000.0
2008-04-24 11:37:00,4.73512,4.73512,4.7329,4.7329,11000000.0
2008-04-24 11:38:00,4.73447,4.73503,4.73338,4.73468,12000000.0
2008-04-24 11:39:00,4.73445,4.73478,4.73311,4.73433,13000000.0
2008-04-24 11:40:00,4.73288,4.73418,4.73278,4.73278,8000000.0
2008-04-24 11:41:00,4.73376,4.7342,4.73284,4.73374,13000000.0
2008-04-24 11:42:00,4.73371,4.73377,4.73194,4.73194,18000000.0
2008-04-24 11:43:00,4.73176,4.73331,4.73176,4.73312,13000000.0
2008-04-24 11:44:00,4.73218,4.733,4.7319,4.73193,14000000.0
2008-04-24 11:45:00,4.73225,4.7332,4.73188,4.73237,12000000.0
2008-04-24 11:46:00,4.73277,4.73322,4.73212,4.73295,14000000.0
2008-04-24 11:47:00,4.73263,4.73352,4.73161,4.73167,15000000.0
2008-04-24 11:48:00,4.73225,4.73417,4.73225,4.73417,9000000.0
2008-04-24 11:49:00,4.73293,4.73396,4.73246,4.7331,14000000.0
2008-04-24 11:50:00,4.73379,4.73379,4.73186,4.73329,17000000.0
2008-04-24 11:51:00,4.73375,4.73375,4.73203,4.73344,15000000.0
2008-04-24 11:52:00,4.73201,4.73391,4.73196,4.73309,15000000.0
2008-04-24 11:53:00,4.73357,4.73424,4.73223,4.73347,14000000.0
2008-04-24 11:54:00,4.73222,4.73343,4.73168,4.73183,9000000.0
2008-04-24 11:55:00,4.73204,4.7331,4.73158,4.7331,11000000.0
2008-04-24 11:56:00,4.73285,4.73285,4.73104,4.73221,13000000.0
2008-04-24 11:57:00,4.73065,4.73251,4.73065,4.73177,13000000.0
2008-04-24 11:58:00,4.73159,4.73212,4.73072,4.73087,12000000.0
2008-04-24 11:59:00,4.73089,4.73123,4.72993,4.73062,12000000.0
2008-04-24 12:00:00,4.7314,4.73163,4.72997,4.72997,12000000.0
2008-04-24 12:01:00,4.73158,4.73182,4.72998,4.73034,22000000.0
2008-04-24 12:02:00,4.73103,4.73119,4.72994,4.73063,10000000.0
2008-04-24 12:03:00,4.73047,4.73051,4.72911,4.73005,18000000.0
2008-04-24 12:04:00,4.731,4.731,4.72959,4.73008,12000000.0
2008-04-24 12:05:00,4.73036,4.73094,4.72972,4.73036,15000000.0
2008-04-24 12:06:00,4.73044,4.73086,4.72967,4.73066,14000000.0
2008-04-24 12:07:00,4.72943,4.73057,4.72927,4.72952,15000000.0
2008-04-24 12:08:00,4.72882,4.73067,4.72882,4.73017,19000000.0
2008-04-24 12:09:00,4.7296,4.73065,4.72905,4.73033,12000000.0
2008-04-24 12:10:00,4.72975,4.73104,4.72961,4.73023,23000000.0
2008-04-24 12:11:00,4.7313,4.73145,4.72929,4.73032,21000000.0
2008-04-24 12:12:00,4.73185,4.73185,4.73005,4.73132,9000000.0
2008-04-24 12:13:00,4.73203,4.73255,4.73064,4.73218,13000000.0
2008-04-24 12:14:00,4.73162,4.73305,4.73162,4.73305,15000000.0
2008-04-24 12:15:00,4.73099,4.73256,4.73099,4.73145,14000000.0
2008-04-24 12:16:00,4.73153,4.73242,4.73035,4.73103,16000000.0
2008-04-24 12:17:00,4.73001,4.7329,4.73001,4.73082,13000000.0
2008-04-24 12:18:00,4.73008,4.73218,4.73008,4.73091,9000000.0
2008-04-24 12:19:00,4.73215,4.73215,4.73101,4.73138,10000000.0
2008-04-24 12:20:00,4.732,4.7323,4.73138,4.73138,7000000.0
2008-04-24 12:21:00,4.731,4.73291,4.731,4.73291,13000000.0
2008-04-24 12:22:00,4.73253,4.73289,4.73111,4.73229,10000000.0
2008-04-24 12:23:00,4.73135,4.73161,4.73068,4.73153,10000000.0
2008-04-24 12:24:00,4.73071,4.73131,4.7296,4.73002,12000000.0
2008-04-24 12:25:00,4.73122,4.73122,4.72967,4.72979,12000000.0
2008-04-24 12:26:00,4.72874,4.73061,4.72874,4.73004,20000000.0
2008-04-24 12:27:00,4.73026,4.73026,4.72851,4.72924,12000000.0
2008-04-24 12:28:00,4.72932,4.72994,4.72823,4.72902,14000000.0
2008-04-24 12:29:00,4.72794,4.72934,4.7279,4.7292,10000000.0
2008-04-24 12:30:00,4.72837,4.7298,4.72822,4.72895,19000000.0
2008-04-24 12:31:00,4.72971,4.72971,4.72827,4.72942,11000000.0
2008-04-24 12:32:00,4.72858,4.72962,4.72808,4.72918,10000000.0
2008-04-24 12:33:00,4.72909,4.7304,4.72861,4.72881,15000000.0
2008-04-24 12:34:00,4.72944,4.73013,4.72863,4.72901,16000000.0
2008-04-24 12:35:00,4.72934,4.72994,4.7287,4.72994,10000000.0
2008-04-24 12:36:00,4.72995,4.73039,4.729,4.72936,11000000.0
2008-04-24 12:37:00,4.72879,4.73,4.72879,4.73,10000000.0
2008-04-24 12:38:00,4.72849,4.73088,4.72849,4.72974,14000000.0
2008-04-24 12:39:00,4.72945,4.73078,4.72939,4.73078,14000000.0
2008-04-24 12:40:00,4.73029,4.73074,4.72972,4.72972,11000000.0
2008-04-24 12:41:00,4.72981,4.73094,4.72932,4.73025,12000000.0
2008-04-24 12:42:00,4.73022,4.73092,4.72935,4.73092,14000000.0
2008-04-24 12:43:00,4.7296,4.73097,4.7296,4.73028,15000000.0
2008-04-24 12:44:00,4.72884,4.73032,4.72862,4.72943,16000000.0
2008-04-24 12:45:00,4.72892,4.7307,4.72892,4.73015,10000000.0
2008-04-24 12:46:00,4.72868,4.73046,4.72868,4.72977,12000000.0
2008-04-24 12:47:00,4.72976,4.73058,4.72923,4.72987,13000000.0
2008-04-24 12:48:00,4.7293,4.73039,4.72925,4.73012,12000000.0
2008-04-24 12:49:00,4.7301,4.73021,4.72869,4.72869,14000000.0
2008-04-24 12:50:00,4.73017,4.73034,4.72877,4.72966,9000000.0
2008-04-24 12:51:00,4.72893,4.73023,4.72893,4.73023,10000000.0
2008-04-24 12:52:00,4.72977,4.73014,4.72888,4.72969,22000000.0
2008-04-24 12:53:00,4.73053,4.73066,4.72909,4.73066,14000000.0
2008-04-24 12:54:00,4.73041,4.73159,4.72941,4.73006,13000000.0
2008-04-24 12:55:00,4.72958,4.73215,4.72958,4.73164,21000000.0
2008-04-24 12:56:00,4.7319,4.73263,4.73121,4.73212,18000000.0
2008-04-24 12:57:00,4.73267,4.7329,4.73177,4.7329,7000000.0
2008-04-24 12:58:00,4.73242,4.73265,4.73149,4.73203,12000000.0
2008-04-24 12:59:00,4.73239,4.73375,4.73209,4.7327,18000000.0
2008-04-24 13:00:00,4.73322,4.73352,4.73186,4.73328,14000000.0
2008-04-24 13:01:00,4.73193,4.73284,4.73145,4.73244,11000000.0
2008-04-24 13:02:00,4.73292,4.73292,4.73149,4.7319,15000000.0
2008-04-24 13:03:00,4.73197,4.73353,4.73176,4.73353,15000000.0
2008-04-24 13:04:00,4.73295,4.73351,4.73207,4.73214,16000000.0
2008-04-24 13:05:00,4.73252,4.73272,4.73155,4.73272,9000000.0
2008-04-24 13:06:00,4.73264,4.73264,4.73052,4.73052,13000000.0
2008-04-24 13:07:00,4.73196,4.73196,4.73071,4.73154,13000000.0
2008-04-24 13:08:00,4.73138,4.7315,4.72975,4.7301,10000000.0
2008-04-24 13:09:00,4.72943,4.73053,4.72922,4.72996,15000000.0
2008-04-24 13:10:00,4.7292,4.73054,4.7292,4.72992,12000000.0
2008-04-24 13:11:00,4.73072,4.73101,4.72956,4.73035,12000000.0
2008-04-24 13:12:00,4.73106,4.73112,4.72948,4.73083,12000000.0
2008-04-24 13:13:00,4.73036,4.73223,4.73014,4.73219,11000000.0
2008-04-24 13:14:00,4.73097,4.73162,4.7309,4.73138,9000000.0
2008-04-24 13:15:00,4.7329,4.73313,4.7309,4.73176,15000000.0
2008-04-24 13:16:00,4.73142,4.73308,4.73109,4.73109,15000000.0
2008-04-24 13:17:00,4.73241,4.7329,4.73152,4.73218,17000000.0
2008-04-24 13:18:00,4.73384,4.73384,4.73186,4.73272,15000000.0
2008-04-24 13:19:00,4.73195,4.7336,4.73179,4.73287,15000000.0
2008-04-24 13:20:00,4.73253,4.73292,4.73172,4.73213,19000000.0
2008-04-24 13:21:00,4.73231,4.73273,4.73185,4.7321,10000000.0
2008-04-24 13:22:00,4.73223,4.73307,4.73138,4.73138,8000000.0
2008-04-24 13:23:00,4.7323,4.73256,4.73099,4.73125,15000000.0
2008-04-24 13:24:00,4.73232,4.73294,4.73211,4.73283,11000000.0
2008-04-24 13:25:00,4.73206,4.73272,4.73169,4.73228,9000000.0
2008-04-24 13:26:00,4.73136,4.73251,4.73136,4.73212,8000000.0
2008-04-24 13:27:00,4.73208,4.73304,4.7317,4.73225,15000000.0
2008-04-24 13:28:00,4.7318,4.73326,4.7318,4.73261,17000000.0
2008-04-24 13:29:00,4.73303,4.73435,4.73274,4.73435,11000000.0
2008-04-24 13:30:00,4.73471,4.73522,4.73281,4.7336,21000000.0
2008-04-24 13:31:00,4.73417,4.73441,4.73347,4.73408,11000000.0
2008-04-24 13:32:00,4.73516,4.73521,4.73366,4.73426,10000000.0
2008-04-24 13:33:00,4.73264,4.73473,4.73263,4.73473,8000000.0
2008-04-24 13:34:00,4.73432,4.73432,4.73206,4.73206,15000000.0
2008-04-24 13:35:00,4.73355,4.73355,4.7322,4.73259,13000000.0
2008-04-24 13:36:00,4.73275,4.73315,4.7321,4.73259,11000000.0
2008-04-24 13:37:00,4.73354,4.73361,4.73218,4.73282,8000000.0
2008-04-24 13:38:00,4.73252,4.73344,4.73236,4.73344,13000000.0
2008-04-24 13:39:00,4.73249,4.73322,4.73212,4.73261,7000000.0
2008-04-24 13:40:00,4.73326,4.73333,4.73202,4.73333,12000000.0
2008-04-24 13:41:00,4.73296,4.73382,4.73146,4.7316,15000000.0
2008-04-24 13:42:00,4.73236,4.73285,4.73076,4.73094,22000000.0
2008-04-24 13:43:00,4.73155,4.73272,4.73133,4.73272,13000000.0
2008-04-24 13:44:00,4.73293,4.73356,4.73219,4.73356,14000000.0
2008-04-24 13:45:00,4.73239,4.73352,4.73239,4.73307,7000000.0
2008-04-24 13:46:00,4.73421,4.73421,4.73272,4.7329,11000000.0
2008-04-24 13:47:00,4.73284,4.73288,4.73194,4.73196,11000000.0
2008-04-24 13:48:00,4.73299,4.73362,4.73213,4.73317,14000000.0
2008-04-24 13:49:00,4.73138,4.7329,4.73136,4.7328,13000000.0
2008-04-24 13:50:00,4.73163,4.73326,4.73163,4.73223,12000000.0
2008-04-24 13:51:00,4.73265,4.73289,4.73204,4.73232,11000000.0
2008-04-24 13:52:00,4.73186,4.73335,4.73175,4.73335,9000000.0
2008-04-24 13:53:00,4.73272,4.73348,4.73202,4.73348,11000000.0
2008-04-24 13:54:00,4.73263,4.73337,4.73183,4.73314,17000000.0
2008-04-24 13:55:00,4.73316,4.73316,4.73164,4.73201,22000000.0
2008-04-24 13:56:00,4.73278,4.73285,4.73166,4.73217,13000000.0
2008-04-24 13:57:00,4.73285,4.73285,4.72968,4.72968,19000000.0
2008-04-24 13:58:00,4.73129,4.73129,4.72941,4.7305,11000000.0
2008-04-24 13:59:00,4.72916,4.7311,4.72895,4.73013,7000000.0
2008-04-24 14:00:00,4.72814,4.72972,4.72779,4.72882,9000000.0
2008-04-24 14:01:00,4.72837,4.72919,4.72814,4.72843,7000000.0
2008-04-24 14:02:00,4.72808,4.72825,4.72613,4.72631,13000000.0
2008-04-24 14:03:00,4.72729,4.72822,4.72627,4.72661,17000000.0
2008-04-24 14:04:00,4.72706,4.72842,4.72683,4.72761,13000000.0
2008-04-24 14:05:00,4.72725,4.72831,4.72697,4.72831,8000000.0
2008-04-24 14:06:00,4.72826,4.72826,4.72653,4.72741,10000000.0
2008-04-24 14:07:00,4.72728,4.72728,4.72563,4.72622,10000000.0
2008-04-24 14:08:00,4.72645,4.7267,4.72528,4.72563,14000000.0
2008-04-24 14:09:00,4.72491,4.72627,4.72464,4.72614,16000000.0
2008-04-24 14:10:00,4.72582,4.72639,4.72429,4.72509,12000000.0
2008-04-24 14:11:00,4.7244,4.72614,4.7244,4.72614,14000000.0
2008-04-24 14:12:00,4.72483,4.72727,4.72483,4.72584,13000000.0
2008-04-24 14:13:00,4.72666,4.72702,4.72559,4.72608,11000000.0
2008-04-24 14:14:00,4.72529,4.72682,4.72529,4.72627,14000000.0
2008-04-24 14:15:00,4.72663,4.72737,4.72633,4.72737,11000000.0
2008-04-24 14:16:00,4.72803,4.72864,4.72731,4.72794,11000000.0
2008-04-24 14:17:00,4.72932,4.72932,4.72719,4.72809,14000000.0
2008-04-24 14:18:00,4.72897,4.72943,4.72832,4.72832,11000000.0
2008-04-24 14:19:00,4.72879,4.72898,4.7277,4.72778,8000000.0
2008-04-24 14:20:00,4.72911,4.73017,4.7286,4.73017,10000000.0
2008-04-24 14:21:00,4.72822,4.73019,4.72788,4.72977,14000000.0
2008-04-24 14:22:00,4.72838,4.72917,4.72727,4.7275,17000000.0
2008-04-24 14:23:00,4.72758,4.72777,4.72658,4.7273,8000000.0
2008-04-24 14:24:00,4.72676,4.72881,4.72676,4.72676,16000000.0
2008-04-24 14:25:00,4.72767,4.72812,4.72642,4.7267,11000000.0
2008-04-24 14:26:00,4.72762,4.72784,4.72594,4.72594,14000000.0
2008-04-24 14:27:00,4.72681,4.72721,4.72531,4.72721,8000000.0
2008-04-24 14:28:00,4.72651,4.72654,4.72486,4.72606,11000000.0
2008-04-24 14:29:00,4.72553,4.72634,4.72474,4.72581,11000000.0
2008-04-24 14:30:00,4.72698,4.73142,4.7262,4.7312,14000000.0
2008-04-24 14:31:00,4.73342,4.73639,4.73248,4.73371,15000000.0
2008-04-24 14:32:00,4.73432,4.73558,4.73349,4.73514,9000000.0
2008-04-24 14:33:00,4.73399,4.73786,4.7336,4.73786,12000000.0
2008-04-24 14:34:00,4.73966,4.73966,4.73523,4.73671,12000000.0
2008-04-24 14:35:00,4.73666,4.73739,4.73473,4.7367,18000000.0
2008-04-24 14:36:00,4.7364,4.73814,4.73446,4.73737,12000000.0
2008-04-24 14:37:00,4.7371,4.73993,4.73576,4.73813,12000000.0
2008-04-24 14:38:00,4.73924,4.74074,4.737,4.73989,24000000.0
2008-04-24 14:39:00,4.73991,4.7408,4.73719,4.73966,12000000.0
2008-04-24 14:40:00,4.74051,4.74092,4.73731,4.73782,15000000.0
2008-04-24 14:41:00,4.73962,4.73996,4.73761,4.73996,17000000.0
2008-04-24 14:42:00,4.7387,4.7404,4.7375,4.74037,15000000.0
2008-04-24 14:43:00,4.74003,4.74412,4.73913,4.74315,9000000.0
2008-04-24 14:44:00,4.74494,4.74508,4.7417,4.74297,7000000.0
2008-04-24 14:45:00,4.74477,4.74535,4.74356,4.74442,17000000.0
2008-04-24 14:46:00,4.74333,4.74589,4.74333,4.74451,14000000.0
2008-04-24 14:47:00,4.74649,4.74652,4.74252,4.74324,16000000.0
2008-04-24 14:48:00,4.74342,4.74343,4.74165,4.7427,12000000.0
2008-04-24 14:49:00,4.74266,4.74266,4.7401,4.74249,20000000.0
2008-04-24 14:50:00,4.7419,4.74222,4.7401,4.74141,12000000.0
2008-04-24 14:51:00,4.74222,4.7437,4.74128,4.74276,12000000.0
2008-04-24 14:52:00,4.74428,4.7444,4.74208,4.74208,22000000.0
2008-04-24 14:53:00,4.74318,4.74362,4.74176,4.74241,17000000.0
2008-04-24 14:54:00,4.74278,4.74283,4.73882,4.74008,14000000.0
2008-04-24 14:55:00,4.73998,4.73998,4.73797,4.7395,20000000.0
2008-04-24 14:56:00,4.7388,4.73975,4.73817,4.73817,22000000.0
2008-04-24 14:57:00,4.73912,4.73959,4.7386,4.73933,10000000.0
2008-04-24 14:58:00,4.74074,4.74119,4.73958,4.74032,17000000.0
2008-04-24 14:59:00,4.7411,4.74167,4.73923,4.74092,12000000.0
2008-04-24 15:00:00,4.74059,4.74178,4.73997,4.74077,14000000.0
2008-04-24 15:01:00,4.74151,4.74203,4.74032,4.74113,16000000.0
2008-04-24 15:02:00,4.7432,4.74499,4.74077,4.74433,13000000.0
2008-04-24 15:03:00,4.74341,4.74443,4.74309,4.74437,7000000.0
2008-04-24 15:04:00,4.74465,4.74518,4.74295,4.74518,12000000.0
2008-04-24 15:05:00,4.744,4.74622,4.744,4.74622,20000000.0
2008-04-24 15:06:00,4.74812,4.7506,4.74647,4.7506,9000000.0
2008-04-24 15:07:00,4.75183,4.75183,4.74723,4.74736,9000000.0
2008-04-24 15:08:00,4.74868,4.74935,4.74706,4.74791,14000000.0
2008-04-24 15:09:00,4.74872,4.74872,4.74572,4.74572,14000000.0
2008-04-24 15:10:00,4.74667,4.74756,4.74633,4.74637,15000000.0
2008-04-24 15:11:00,4.74622,4.74736,4.74558,4.74622,10000000.0
2008-04-24 15:12:00,4.74777,4.74785,4.74626,4.74689,10000000.0
2008-04-24 15:13:00,4.74637,4.74863,4.74637,4.74706,20000000.0
2008-04-24 15:14:00,4.74811,4.74852,4.747,4.74794,10000000.0
2008-04-24 15:15:00,4.74774,4.74792,4.74641,4.74673,13000000.0
2008-04-24 15:16:00,4.7479,4.7479,4.74607,4.74658,11000000.0
2008-04-24 15:17:00,4.74467,4.74661,4.74382,4.74428,17000000.0
2008-04-24 15:18:00,4.7445,4.74496,4.74311,4.74311,11000000.0
2008-04-24 15:19:00,4.74427,4.7444,4.74231,4.7444,18000000.0
2008-04-24 15:20:00,4.74349,4.74524,4.74349,4.74502,14000000.0
2008-04-24 15:21:00,4.7465,4.74741,4.74557,4.74741,15000000.0
2008-04-24 15:22:00,4.74762,4.74762,4.74565,4.74628,8000000.0
2008-04-24 15:23:00,4.74765,4.7496,4.74693,4.74789,15000000.0
2008-04-24 15:24:00,4.74883,4.74984,4.74814,4.74942,12000000.0
2008-04-24 15:25:00,4.75023,4.75179,4.74903,4.74958,12000000.0
2008-04-24 15:26:00,4.7501,4.75075,4.74786,4.75005,15000000.0
2008-04-24 15:27:00,4.74959,4.75099,4.74808,4.75099,12000000.0
2008-04-24 15:28:00,4.75068,4.75361,4.75034,4.7513,12000000.0
2008-04-24 15:29:00,4.75118,4.75118,4.74873,4.74969,10000000.0
2008-04-24 15:30:00,4.74888,4.75015,4.74696,4.74963,12000000.0
2008-04-24 15:31:00,4.74848,4.74985,4.7471,4.7471,19000000.0
2008-04-24 15:32:00,4.74822,4.74905,4.74727,4.7478,7000000.0
2008-04-24 15:33:00,4.74638,4.74816,4.74595,4.74719,7000000.0
2008-04-24 15:34:00,4.74597,4.74703,4.74425,4.74558,12000000.0
2008-04-24 15:35:00,4.74606,4.74702,4.74476,4.74477,17000000.0
2008-04-24 15:36:00,4.74523,4.74619,4.74488,4.74619,11000000.0
2008-04-24 15:37:00,4.74571,4.74623,4.74484,4.74584,14000000.0
2008-04-24 15:38:00,4.74674,4.74723,4.74538,4.74693,20000000.0
2008-04-24 15:39:00,4.74672,4.74681,4.7452,4.74607,8000000.0
2008-04-24 15:40:00,4.74557,4.74599,4.74402,4.74402,11000000.0
2008-04-24 15:41:00,4.74558,4.74558,4.74305,4.74373,10000000.0
2008-04-24 15:42:00,4.74348,4.74554,4.74348,4.74507,13000000.0
2008-04-24 15:43:00,4.74518,4.74551,4.74446,4.74448,14000000.0
2008-04-24 15:44:00,4.7449,4.74566,4.74455,4.74507,8000000.0
2008-04-24 15:45:00,4.7462,4.74641,4.74489,4.74608,10000000.0
2008-04-24 15:46:00,4.7448,4.7461,4.74386,4.74508,12000000.0
2008-04-24 15:47:00,4.74499,4.74515,4.74369,4.74428,18000000.0
2008-04-24 15:48:00,4.74515,4.74538,4.74424,4.74431,9000000.0
2008-04-24 15:49:00,4.74508,4.74525,4.7438,4.74448,14000000.0
2008-04-24 15:50:00,4.74494,4.74494,4.7419,4.74341,18000000.0
2008-04-24 15:51:00,4.74433,4.74455,4.74261,4.7433,8000000.0
2008-04-24 15:52:00,4.74435,4.74456,4.74289,4.74325,11000000.0
2008-04-24 15:53:00,4.7452,4.74565,4.7436,4.74565,15000000.0
2008-04-24 15:54:00,4.74503,4.74584,4.74436,4.74538,9000000.0
2008-04-24 15:55:00,4.7449,4.7456,4.74382,4.74382,9000000.0
2008-04-24 15:56:00,4.74497,4.74502,4.74331,4.74502,11000000.0
2008-04-24 15:57:00,4.74597,4.74634,4.7446,4.745,15000000.0
2008-04-24 15:58:00,4.74561,4.74561,4.74427,4.7446,13000000.0
2008-04-24 15:59:00,4.74497,4.74625,4.7443,4.74551,15000000.0
2008-04-24 16:00:00,4.74239,4.74432,4.73676,4.73676,11000000.0
2008-04-24 16:01:00,4.7344,4.73876,4.73337,4.73614,14000000.0
2008-04-24 16:02:00,4.73603,4.73715,4.7343,4.73715,11000000.0
2008-04-24 16:03:00,4.73681,4.73848,4.73575,4.73776,8000000.0
2008-04-24 16:04:00,4.73806,4.73861,4.73623,4.73757,8000000.0
2008-04-24 16:05:00,4.73824,4.73828,4.73609,4.73654,8000000.0
2008-04-24 16:06:00,4.73794,4.73872,4.73691,4.73748,16000000.0
2008-04-24 16:07:00,4.73839,4.741,4.73774,4.741,18000000.0
2008-04-24 16:08:00,4.73945,4.74203,4.73945,4.74032,14000000.0
2008-04-24 16:09:00,4.74217,4.74282,4.7402,4.7421,12000000.0
2008-04-24 16:10:00,4.74075,4.74087,4.73979,4.73979,10000000.0
2008-04-24 16:11:00,4.73954,4.74233,4.73941,4.74233,13000000.0
2008-04-24 16:12:00,4.74201,4.74201,4.73971,4.73971,16000000.0
2008-04-24 16:13:00,4.74175,4.74201,4.73938,4.73959,7000000.0
2008-04-24 16:14:00,4.74049,4.74222,4.74,4.74222,16000000.0
2008-04-24 16:15:00,4.74081,4.74304,4.74044,4.74258,15000000.0
2008-04-24 16:16:00,4.74268,4.74505,4.74249,4.7438,17000000.0
2008-04-24 16:17:00,4.74302,4.74478,4.74302,4.74478,10000000.0
2008-04-24 16:18:00,4.74505,4.74514,4.74357,4.7436,10000000.0
2008-04-24 16:19:00,4.74499,4.74714,4.74385,4.74714,12000000.0
2008-04-24 16:20:00,4.74719,4.74719,4.74564,4.74572,11000000.0
2008-04-24 16:21:00,4.74523,4.7463,4.74489,4.74553,8000000.0
2008-04-24 16:22:00,4.74584,4.7468,4.74467,4.74544,16000000.0
2008-04-24 16:23:00,4.74578,4.74627,4.74411,4.74411,11000000.0
2008-04-24 16:24:00,4.74428,4.7461,4.74428,4.7457,14000000.0
2008-04-24 16:25:00,4.74568,4.74576,4.74418,4.74482,13000000.0
2008-04-24 16:26:00,4.74492,4.74545,4.74282,4.74283,16000000.0
2008-04-24 16:27:00,4.74335,4.74518,4.74335,4.74445,20000000.0
2008-04-24 16:28:00,4.74425,4.74491,4.74398,4.74438,12000000.0
2008-04-24 16:29:00,4.74378,4.74491,4.74313,4.74356,13000000.0
2008-04-24 16:30:00,4.74334,4.74415,4.74201,4.74306,17000000.0
2008-04-24 16:31:00,4.74198,4.74371,4.74185,4.74303,13000000.0
2008-04-24 16:32:00,4.74227,4.74379,4.74197,4.74227,10000000.0
2008-04-24 16:33:00,4.74315,4.74377,4.74227,4.74298,15000000.0
2008-04-24 16:34:00,4.74315,4.74353,4.74194,4.74194,9000000.0
2008-04-24 16:35:00,4.74246,4.74388,4.74186,4.74368,18000000.0
2008-04-24 16:36:00,4.74248,4.74297,4.74192,4.74284,8000000.0
2008-04-24 16:37:00,4.74322,4.74371,4.74228,4.74371,22000000.0
2008-04-24 16:38:00,4.74314,4.74509,4.74314,4.74507,14000000.0
2008-04-24 16:39:00,4.7439,4.74541,4.74373,4.7441,14000000.0
2008-04-24 16:40:00,4.74329,4.74434,4.74275,4.74406,17000000.0
2008-04-24 16:41:00,4.74448,4.74474,4.74334,4.74335,9000000.0
2008-04-24 16:42:00,4.74435,4.7464,4.74431,4.74458,13000000.0
2008-04-24 16:43:00,4.74451,4.74542,4.74388,4.74534,13000000.0
2008-04-24 16:44:00,4.74577,4.74577,4.74406,4.74406,11000000.0
2008-04-24 16:45:00,4.7452,4.74589,4.74404,4.74565,18000000.0
2008-04-24 16:46:00,4.74614,4.74614,4.74344,4.74467,11000000.0
2008-04-24 16:47:00,4.74493,4.74671,4.74493,4.74604,15000000.0
2008-04-24 16:48:00,4.74666,4.74677,4.74575,4.746,7000000.0
2008-04-24 16:49:00,4.74629,4.74752,4.74569,4.74752,16000000.0
2008-04-24 16:50:00,4.74658,4.74833,4.74658,4.74741,9000000.0
2008-04-24 16:51:00,4.74769,4.74769,4.74592,4.74765,22000000.0
2008-04-24 16:52:00,4.74763,4.74777,4.74632,4.74644,11000000.0
2008-04-24 16:53:00,4.74519,4.74759,4.74519,4.74745,12000000.0
2008-04-24 16:54:00,4.74706,4.74774,4.74525,4.74774,17000000.0
2008-04-24 16:55:00,4.74567,4.74769,4.74567,4.74768,15000000.0
2008-04-24 16:56:00,4.74764,4.74764,4.74575,4.74601,11000000.0
2008-04-24 16:57:00,4.74659,4.74668,4.74546,4.74565,8000000.0
2008-04-24 16:58:00,4.74503,4.74658,4.74503,4.74566,12000000.0
2008-04-24 16:59:00,4.74604,4.74677,4.74487,4.7456,15000000.0
2008-04-24 17:00:00,4.74583,4.74686,4.74582,4.74686,10000000.0
2008-04-24 17:01:00,4.74748,4.74758,4.74634,4.74743,10000000.0
2008-04-24 17:02:00,4.74704,4.74944,4.74694,4.74904,8000000.0
2008-04-24 17:03:00,4.74859,4.75225,4.74815,4.75225,11000000.0
2008-04-24 17:04:00,4.75433,4.75573,4.75176,4.75517,10000000.0
2008-04-24 17:05:00,4.7584,4.76069,4.75589,4.75658,18000000.0
2008-04-24 17:06:00,4.75618,4.75684,4.7553,4.75578,9000000.0
2008-04-24 17:07:00,4.75562,4.75562,4.75319,4.75401,20000000.0
2008-04-24 17:08:00,4.75634,4.75714,4.75449,4.75589,11000000.0
2008-04-24 17:09:00,4.75653,4.75653,4.75414,4.75473,14000000.0
2008-04-24 17:10:00,4.756,4.75776,4.75519,4.75776,10000000.0
2008-04-24 17:11:00,4.75849,4.75949,4.75714,4.75859,12000000.0
2008-04-24 17:12:00,4.75673,4.75845,4.75606,4.75693,7000000.0
2008-04-24 17:13:00,4.75684,4.75738,4.7556,4.75576,13000000.0
2008-04-24 17:14:00,4.75421,4.75571,4.75421,4.75439,13000000.0
2008-04-24 17:15:00,4.75398,4.75666,4.75287,4.75666,12000000.0
2008-04-24 17:16:00,4.75662,4.7571,4.75541,4.75669,13000000.0
2008-04-24 17:17:00,4.75641,4.75641,4.75427,4.75487,12000000.0
2008-04-24 17:18:00,4.75528,4.75594,4.75397,4.75594,15000000.0
2008-04-24 17:19:00,4.75609,4.75615,4.75473,4.75615,10000000.0
2008-04-24 17:20:00,4.75569,4.75569,4.75359,4.75569,13000000.0
2008-04-24 17:21:00,4.75677,4.75878,4.75491,4.7578,17000000.0
2008-04-24 17:22:00,4.75904,4.76098,4.75762,4.76098,15000000.0
2008-04-24 17:23:00,4.76152,4.7618,4.75993,4.76153,10000000.0
2008-04-24 17:24:00,4.76212,4.76275,4.76028,4.76134,17000000.0
2008-04-24 17:25:00,4.76072,4.76232,4.76027,4.76232,11000000.0
2008-04-24 17:26:00,4.76159,4.76207,4.75973,4.76175,12000000.0
2008-04-24 17:27:00,4.76234,4.76251,4.76095,4.76205,9000000.0
2008-04-24 17:28:00,4.76089,4.76135,4.75946,4.76083,16000000.0
2008-04-24 17:29:00,4.76233,4.76316,4.76083,4.7619,9000000.0
2008-04-24 17:30:00,4.76273,4.76324,4.76123,4.76254,11000000.0
2008-04-24 17:31:00,4.76205,4.76205,4.75951,4.76011,13000000.0
2008-04-24 17:32:00,4.76157,4.76224,4.75964,4.75964,13000000.0
2008-04-24 17:33:00,4.76037,4.76037,4.75789,4.75918,11000000.0
2008-04-24 17:34:00,4.75946,4.75946,4.7573,4.75885,12000000.0
2008-04-24 17:35:00,4.75864,4.75915,4.75683,4.75798,13000000.0
2008-04-24 17:36:00,4.75939,4.75943,4.75682,4.75924,14000000.0
2008-04-24 17:37:00,4.76022,4.76039,4.75856,4.7596,10000000.0
2008-04-24 17:38:00,4.76082,4.76089,4.75912,4.75918,7000000.0
2008-04-24 17:39:00,4.7605,4.76065,4.7593,4.7593,16000000.0
2008-04-24 17:40:00,4.75969,4.76052,4.75828,4.75873,17000000.0
2008-04-24 17:41:00,4.75921,4.75921,4.75658,4.75658,16000000.0
2008-04-24 17:42:00,4.75707,4.75929,4.75674,4.75929,16000000.0
2008-04-24 17:43:00,4.75892,4.7594,4.75754,4.75921,17000000.0
2008-04-24 17:44:00,4.75903,4.75997,4.75866,4.75937,8000000.0
2008-04-24 17:45:00,4.76001,4.76001,4.75829,4.75988,11000000.0
2008-04-24 17:46:00,4.75857,4.75929,4.75783,4.75896,9000000.0
2008-04-24 17:47:00,4.75891,4.75929,4.75781,4.75782,19000000.0
2008-04-24 17:48:00,4.75865,4.75879,4.75692,4.75754,16000000.0
2008-04-24 17:49:00,4.75899,4.75899,4.75658,4.75764,15000000.0
2008-04-24 17:50:00,4.75869,4.75952,4.75685,4.75944,11000000.0
2008-04-24 17:51:00,4.75906,4.75939,4.75843,4.7593,9000000.0
2008-04-24 17:52:00,4.75816,4.75877,4.75768,4.75783,11000000.0
2008-04-24 17:53:00,4.75831,4.75911,4.75701,4.75701,9000000.0
2008-04-24 17:54:00,4.75795,4.75834,4.75709,4.75762,10000000.0
2008-04-24 17:55:00,4.75943,4.75943,4.75716,4.75716,10000000.0
2008-04-24 17:56:00,4.75833,4.75833,4.75663,4.75773,16000000.0
2008-04-24 17:57:00,4.75676,4.75831,4.75581,4.75581,14000000.0
2008-04-24 17:58:00,4.75611,4.75739,4.75588,4.75663,24000000.0
2008-04-24 17:59:00,4.75659,4.75719,4.75602,4.75686,11000000.0
2008-04-24 18:00:00,4.75704,4.75737,4.75643,4.75659,10000000.0
2008-04-24 18:01:00,4.7567,4.75719,4.75545,4.75639,14000000.0
2008-04-24 18:02:00,4.75594,4.75762,4.75534,4.756,12000000.0
2008-04-24 18:03:00,4.75626,4.75725,4.75554,4.7563,17000000.0
2008-04-24 18:04:00,4.75636,4.75802,4.7562,4.75689,15000000.0
2008-04-24 18:05:00,4.75724,4.75845,4.75718,4.75722,15000000.0
2008-04-24 18:06:00,4.75817,4.75873,4.75717,4.75802,15000000.0
2008-04-24 18:07:00,4.75899,4.76003,4.75777,4.76003,16000000.0
2008-04-24 18:08:00,4.7609,4.76172,4.75931,4.76085,16000000.0
2008-04-24 18:09:00,4.75997,4.7611,4.75969,4.76053,12000000.0
2008-04-24 18:10:00,4.76007,4.76194,4.76007,4.76122,17000000.0
2008-04-24 18:11:00,4.7628,4.76596,4.76193,4.765,16000000.0
2008-04-24 18:12:00,4.76618,4.76618,4.76418,4.76418,13000000.0
2008-04-24 18:13:00,4.76448,4.76482,4.76257,4.76384,17000000.0
2008-04-24 18:14:00,4.7619,4.76379,4.76113,4.76287,13000000.0
2008-04-24 18:15:00,4.76352,4.76492,4.76263,4.76454,13000000.0
2008-04-24 18:16:00,4.76412,4.76432,4.76249,4.76378,15000000.0
2008-04-24 18:17:00,4.76283,4.76399,4.76169,4.76399,16000000.0
2008-04-24 18:18:00,4.76339,4.7643,4.76198,4.76331,18000000.0
2008-04-24 18:19:00,4.76305,4.76454,4.76167,4.76454,12000000.0
2008-04-24 18:20:00,4.76433,4.76471,4.76222,4.76222,16000000.0
2008-04-24 18:21:00,4.76351,4.76357,4.76234,4.76298,19000000.0
2008-04-24 18:22:00,4.76226,4.76353,4.76135,4.76135,20000000.0
2008-04-24 18:23:00,4.76169,4.76178,4.75965,4.76103,16000000.0
2008-04-24 18:24:00,4.7597,4.7612,4.7597,4.76076,14000000.0
2008-04-24 18:25:00,4.76064,4.76064,4.75831,4.75922,18000000.0
2008-04-24 18:26:00,4.75832,4.75932,4.75817,4.75908,9000000.0
2008-04-24 18:27:00,4.75982,4.75995,4.75865,4.75878,16000000.0
2008-04-24 18:28:00,4.75896,4.75964,4.75827,4.75894,11000000.0
2008-04-24 18:29:00,4.7596,4.76048,4.75872,4.76048,15000000.0
2008-04-24 18:30:00,4.76036,4.76074,4.75897,4.75962,14000000.0
2008-04-24 18:31:00,4.76076,4.76165,4.75917,4.76003,19000000.0
2008-04-24 18:32:00,4.75933,4.76005,4.75804,4.75873,13000000.0
2008-04-24 18:33:00,4.75962,4.76041,4.75825,4.75945,13000000.0
2008-04-24 18:34:00,4.75961,4.75994,4.75901,4.75946,9000000.0
2008-04-24 18:35:00,4.76052,4.76096,4.75955,4.75984,14000000.0
2008-04-24 18:36:00,4.76075,4.76099,4.75926,4.76071,12000000.0
2008-04-24 18:37:00,4.76001,4.76052,4.75895,4.7593,13000000.0
2008-04-24 18:38:00,4.7601,4.76101,4.75948,4.75972,17000000.0
2008-04-24 18:39:00,4.76034,4.76193,4.76033,4.76099,18000000.0
2008-04-24 18:40:00,4.76123,4.76137,4.75975,4.76025,14000000.0
2008-04-24 18:41:00,4.76161,4.76259,4.76095,4.76199,18000000.0
2008-04-24 18:42:00,4.7622,4.76311,4.76128,4.7613,14000000.0
2008-04-24 18:43:00,4.76144,4.76262,4.76049,4.76052,14000000.0
2008-04-24 18:44:00,4.76099,4.76196,4.76083,4.76113,12000000.0
2008-04-24 18:45:00,4.76017,4.76124,4.7595,4.76124,17000000.0
2008-04-24 18:46:00,4.76088,4.76088,4.75946,4.7597,15000000.0
2008-04-24 18:47:00,4.75954,4.76071,4.75913,4.75987,16000000.0
2008-04-24 18:48:00,4.75957,4.76024,4.75927,4.75927,11000000.0
2008-04-24 18:49:00,4.75924,4.76002,4.75836,4.75876,8000000.0
2008-04-24 18:50:00,4.75766,4.75948,4.75761,4.75812,16000000.0
2008-04-24 18:51:00,4.75757,4.75875,4.7567,4.7575,19000000.0
2008-04-24 18:52:00,4.75764,4.75805,4.75704,4.75752,10000000.0
2008-04-24 18:53:00,4.75735,4.75843,4.75702,4.75702,10000000.0
2008-04-24 18:54:00,4.75784,4.75886,4.75759,4.7578,11000000.0
2008-04-24 18:55:00,4.75853,4.75888,4.75783,4.75862,8000000.0
2008-04-24 18:56:00,4.75982,4.75982,4.75801,4.75801,16000000.0
2008-04-24 18:57:00,4.75769,4.75948,4.75769,4.75844,8000000.0
2008-04-24 18:58:00,4.75955,4.75955,4.75693,4.75693,13000000.0
2008-04-24 18:59:00,4.75691,4.75821,4.75684,4.75736,17000000.0
2008-04-24 19:00:00,4.75685,4.75935,4.75685,4.75903,13000000.0
2008-04-24 19:01:00,4.75891,4.76096,4.75882,4.75993,12000000.0
2008-04-24 19:02:00,4.76153,4.76194,4.75989,4.76042,16000000.0
2008-04-24 19:03:00,4.76184,4.76251,4.76124,4.76169,17000000.0
2008-04-24 19:04:00,4.76301,4.76346,4.76178,4.76303,12000000.0
2008-04-24 19:05:00,4.76215,4.76265,4.76042,4.76096,17000000.0
2008-04-24 19:06:00,4.76093,4.76145,4.76033,4.76089,7000000.0
2008-04-24 19:07:00,4.76214,4.76255,4.76068,4.76126,20000000.0
2008-04-24 19:08:00,4.76172,4.76385,4.76119,4.76297,21000000.0
2008-04-24 19:09:00,4.76279,4.76291,4.76085,4.76243,16000000.0
2008-04-24 19:10:00,4.76154,4.76382,4.76147,4.76241,14000000.0
2008-04-24 19:11:00,4.76255,4.76403,4.76236,4.76236,12000000.0
2008-04-24 19:12:00,4.76359,4.76359,4.76204,4.76342,18000000.0
2008-04-24 19:13:00,4.76251,4.76251,4.76072,4.76072,14000000.0
2008-04-24 19:14:00,4.76047,4.76162,4.76032,4.76079,18000000.0
2008-04-24 19:15:00,4.76109,4.76146,4.75941,4.75956,9000000.0
2008-04-24 19:16:00,4.75954,4.76068,4.75873,4.76005,12000000.0
2008-04-24 19:17:00,4.76009,4.76158,4.75996,4.76158,14000000.0
2008-04-24 19:18:00,4.76134,4.76157,4.75965,4.76102,16000000.0
2008-04-24 19:19:00,4.76245,4.7631,4.76163,4.76302,7000000.0
2008-04-24 19:20:00,4.761,4.76437,4.761,4.76308,8000000.0
2008-04-24 19:21:00,4.76282,4.76385,4.76166,4.76251,18000000.0
2008-04-24 19:22:00,4.76266,4.76289,4.76142,4.76225,9000000.0
2008-04-24 19:23:00,4.76178,4.76208,4.76093,4.76096,10000000.0
2008-04-24 19:24:00,4.76141,4.76298,4.76112,4.76246,11000000.0
2008-04-24 19:25:00,4.76264,4.76264,4.75934,4.76036,17000000.0
2008-04-24 19:26:00,4.75902,4.76102,4.75902,4.76102,11000000.0
2008-04-24 19:27:00,4.75997,4.7606,4.7593,4.7606,13000000.0
2008-04-24 19:28:00,4.75907,4.76028,4.75903,4.7595,10000000.0
2008-04-24 19:29:00,4.75915,4.76093,4.75915,4.75993,11000000.0
2008-04-24 19:30:00,4.76093,4.76151,4.76007,4.76151,12000000.0
2008-04-24 19:31:00,4.76152,4.76183,4.76083,4.76133,8000000.0
2008-04-24 19:32:00,4.76052,4.76122,4.75954,4.76122,11000000.0
2008-04-24 19:33:00,4.76058,4.7609,4.75973,4.75973,13000000.0
2008-04-24 19:34:00,4.76072,4.76128,4.75967,4.7609,12000000.0
2008-04-24 19:35:00,4.76013,4.76056,4.75858,4.75858,13000000.0
2008-04-24 19:36:00,4.75964,4.75964,4.75762,4.75909,12000000.0
2008-04-24 19:37:00,4.75864,4.76001,4.75851,4.7591,8000000.0
2008-04-24 19:38:00,4.75892,4.75962,4.75834,4.75903,20000000.0
2008-04-24 19:39:00,4.75927,4.75987,4.75868,4.75987,11000000.0
2008-04-24 19:40:00,4.7601,4.76045,4.75912,4.75973,11000000.0
2008-04-24 19:41:00,4.76013,4.76013,4.75787,4.75806,9000000.0
2008-04-24 19:42:00,4.75778,4.75933,4.75776,4.75804,10000000.0
2008-04-24 19:43:00,4.75907,4.75952,4.75778,4.7589,14000000.0
2008-04-24 19:44:00,4.75822,4.75969,4.75822,4.75885,15000000.0
2008-04-24 19:45:00,4.75884,4.76053,4.75875,4.7603,12000000.0
2008-04-24 19:46:00,4.75966,4.75982,4.7585,4.75878,11000000.0
2008-04-24 19:47:00,4.75915,4.76073,4.75915,4.76055,10000000.0
2008-04-24 19:48:00,4.76026,4.76056,4.75963,4.76029,9000000.0
2008-04-24 19:49:00,4.76,4.76045,4.75908,4.75923,16000000.0
2008-04-24 19:50:00,4.76047,4.76047,4.75883,4.75921,10000000.0
2008-04-24 19:51:00,4.75988,4.75998,4.75841,4.75841,11000000.0
2008-04-24 19:52:00,4.75921,4.76021,4.75874,4.75902,19000000.0
2008-04-24 19:53:00,4.75833,4.75999,4.75806,4.75909,19000000.0
2008-04-24 19:54:00,4.75996,4.76011,4.75853,4.76003,14000000.0
2008-04-24 19:55:00,4.75875,4.75921,4.75799,4.7586,16000000.0
2008-04-24 19:56:00,4.75864,4.75973,4.75814,4.75829,12000000.0
2008-04-24 19:57:00,4.75945,4.76001,4.7585,4.76001,14000000.0
2008-04-24 19:58:00,4.76037,4.76037,4.75852,4.75852,13000000.0
2008-04-24 19:59:00,4.76022,4.76056,4.76022,4.76056,10000000.0
2008-04-24 20:00:00,4.75999,4.76004,4.7588,4.76002,15000000.0
2008-04-24 20:01:00,4.75983,4.76049,4.75929,4.75951,14000000.0
2008-04-24 20:02:00,4.76027,4.76027,4.75843,4.75843,8000000.0
2008-04-24 20:03:00,4.75953,4.75996,4.75769,4.75872,13000000.0
2008-04-24 20:04:00,4.75909,4.75944,4.75759,4.75883,12000000.0
2008-04-24 20:05:00,4.75902,4.75916,4.75768,4.75786,11000000.0
2008-04-24 20:06:00,4.75891,4.75928,4.75831,4.75862,10000000.0
2008-04-24 20:07:00,4.75886,4.75941,4.75821,4.75902,13000000.0
2008-04-24 20:08:00,4.75865,4.75952,4.75819,4.75912,16000000.0
2008-04-24 20:09:00,4.75784,4.75948,4.75784,4.75928,17000000.0
2008-04-24 20:10:00,4.75856,4.75953,4.75819,4.75953,10000000.0
2008-04-24 20:11:00,4.75934,4.75946,4.758,4.75946,13000000.0
2008-04-24 20:12:00,4.7596,4.7596,4.75783,4.75888,15000000.0
2008-04-24 20:13:00,4.75807,4.75851,4.75745,4.75745,13000000.0
2008-04-24 20:14:00,4.75783,4.75894,4.75757,4.7585,8000000.0
2008-04-24 20:15:00,4.75911,4.75979,4.75807,4.75807,10000000.0
2008-04-24 20:16:00,4.75838,4.75935,4.75775,4.75794,14000000.0
2008-04-24 20:17:00,4.75859,4.7595,4.75777,4.75912,13000000.0
2008-04-24 20:18:00,4.75809,4.75901,4.75784,4.75857,7000000.0
2008-04-24 20:19:00,4.7575,4.75869,4.7575,4.75806,11000000.0
2008-04-24 20:20:00,4.75883,4.75883,4.75662,4.75781,19000000.0
2008-04-24 20:21:00,4.75677,4.75776,4.7563,4.75776,11000000.0
2008-04-24 20:22:00,4.75693,4.75719,4.75591,4.75591,11000000.0
2008-04-24 20:23:00,4.75709,4.75806,4.75632,4.75755,13000000.0
2008-04-24 20:24:00,4.75669,4.7568,4.75555,4.75675,9000000.0
2008-04-24 20:25:00,4.75568,4.75677,4.75502,4.75616,18000000.0
2008-04-24 20:26:00,4.75605,4.75632,4.75537,4.75593,7000000.0
2008-04-24 20:27:00,4.75676,4.75676,4.7554,4.75664,9000000.0
2008-04-24 20:28:00,4.75633,4.75685,4.75543,4.75614,13000000.0
2008-04-24 20:29:00,4.75627,4.7571,4.75583,4.7571,14000000.0
2008-04-24 20:30:00,4.75662,4.75721,4.7561,4.75667,16000000.0
2008-04-24 20:31:00,4.7558,4.75745,4.75565,4.75745,22000000.0
2008-04-24 20:32:00,4.75675,4.75762,4.75595,4.75762,12000000.0
2008-04-24 20:33:00,4.75566,4.75734,4.75566,4.75636,13000000.0
2008-04-24 20:34:00,4.75649,4.75649,4.7554,4.75597,15000000.0
2008-04-24 20:35:00,4.75527,4.7564,4.75428,4.7554,16000000.0
2008-04-24 20:36:00,4.75446,4.75657,4.75425,4.75453,15000000.0
2008-04-24 20:37:00,4.75543,4.75562,4.75452,4.75492,14000000.0
2008-04-24 20:38:00,4.75389,4.75454,4.75284,4.75398,13000000.0
2008-04-24 20:39:00,4.75385,4.75465,4.75293,4.75372,18000000.0
2008-04-24 20:40:00,4.75466,4.75504,4.75361,4.75437,14000000.0
2008-04-24 20:41:00,4.75437,4.75487,4.75338,4.75487,18000000.0
2008-04-24 20:42:00,4.75371,4.75453,4.75297,4.75297,12000000.0
2008-04-24 20:43:00,4.75416,4.75416,4.7524,4.75275,18000000.0
2008-04-24 20:44:00,4.75337,4.75358,4.75187,4.7525,18000000.0
2008-04-24 20:45:00,4.75212,4.75276,4.75116,4.75204,11000000.0
2008-04-24 20:46:00,4.75189,4.75204,4.75073,4.75137,18000000.0
2008-04-24 20:47:00,4.75265,4.75394,4.7518,4.75302,20000000.0
2008-04-24 20:48:00,4.75306,4.75404,4.75282,4.75357,17000000.0
2008-04-24 20:49:00,4.75367,4.75379,4.75207,4.75258,16000000.0
2008-04-24 20:50:00,4.7532,4.75369,4.75247,4.75329,8000000.0
2008-04-24 20:51:00,4.75229,4.75397,4.75218,4.75373,8000000.0
2008-04-24 20:52:00,4.75256,4.75365,4.75163,4.75335,12000000.0
2008-04-24 20:53:00,4.75241,4.75266,4.751,4.751,16000000.0
2008-04-24 20:54:00,4.75188,4.75292,4.75087,4.75263,15000000.0
2008-04-24 20:55:00,4.75267,4.75296,4.75165,4.75277,16000000.0
2008-04-24 20:56:00,4.75204,4.75229,4.75123,4.75204,7000000.0
2008-04-24 20:57:00,4.75179,4.75307,4.75157,4.75281,14000000.0
2008-04-24 20:58:00,4.75155,4.75231,4.75111,4.75231,10000000.0
2008-04-24 20:59:00,4.75061,4.75218,4.7505,4.75213,11000000.0
2008-04-24 21:00:00,4.75064,4.75298,4.75064,4.75129,14000000.0
2008-04-24 21:01:00,4.75176,4.7535,4.75176,4.75272,12000000.0
2008-04-24 21:02:00,4.75177,4.75393,4.75177,4.75393,17000000.0
2008-04-24 21:03:00,4.75285,4.75419,4.75262,4.75419,11000000.0
2008-04-24 21:04:00,4.75369,4.75499,4.75292,4.75292,10000000.0
2008-04-24 21:05:00,4.75375,4.75426,4.75308,4.7533,8000000.0
2008-04-24 21:06:00,4.75354,4.75432,4.75288,4.75376,13000000.0
2008-04-24 21:07:00,4.75371,4.75465,4.75308,4.75465,14000000.0
2008-04-24 21:08:00,4.75437,4.75437,4.75222,4.7526,8000000.0
2008-04-24 21:09:00,4.75327,4.75342,4.752,4.75309,13000000.0
2008-04-24 21:10:00,4.75279,4.75349,4.75221,4.75291,17000000.0
2008-04-24 21:11:00,4.75361,4.75361,4.75208,4.75313,15000000.0
2008-04-24 21:12:00,4.75322,4.75358,4.75254,4.75358,11000000.0
2008-04-24 21:13:00,4.75295,4.75425,4.75282,4.75388,12000000.0
2008-04-24 21:14:00,4.75372,4.75476,4.75307,4.75307,14000000.0
2008-04-24 21:15:00,4.75441,4.75484,4.75378,4.75456,13000000.0
2008-04-24 21:16:00,4.75383,4.75449,4.75364,4.75375,12000000.0
2008-04-24 21:17:00,4.75424,4.75443,4.75325,4.75337,16000000.0
2008-04-24 21:18:00,4.75415,4.75426,4.75345,4.75391,15000000.0
2008-04-24 21:19:00,4.75439,4.75439,4.75274,4.75314,15000000.0
2008-04-24 21:20:00,4.75387,4.75457,4.75339,4.7541,8000000.0
2008-04-24 21:21:00,4.75468,4.75468,4.75277,4.75347,17000000.0
2008-04-24 21:22:00,4.75249,4.7542,4.75249,4.75356,11000000.0
2008-04-24 21:23:00,4.75368,4.75386,4.7523,4.75308,23000000.0
2008-04-24 21:24:00,4.75191,4.75324,4.7517,4.75232,13000000.0
2008-04-24 21:25:00,4.75364,4.75364,4.75207,4.75296,15000000.0
2008-04-24 21:26:00,4.75213,4.75324,4.75168,4.75168,10000000.0
2008-04-24 21:27:00,4.75183,4.75212,4.75135,4.75185,10000000.0
2008-04-24 21:28:00,4.75191,4.75297,4.7513,4.75259,13000000.0
2008-04-24 21:29:00,4.75291,4.75291,4.75154,4.75197,10000000.0
2008-04-24 21:30:00,4.75181,4.75213,4.75062,4.75122,16000000.0
2008-04-24 21:31:00,4.75074,4.75234,4.75074,4.75234,18000000.0
2008-04-24 21:32:00,4.75241,4.75244,4.75113,4.75135,15000000.0
2008-04-24 21:33:00,4.7507,4.75244,4.7507,4.75188,13000000.0
2008-04-24 21:34:00,4.75237,4.75308,4.75188,4.75308,9000000.0
2008-04-24 21:35:00,4.75261,4.75299,4.75203,4.75276,8000000.0
2008-04-24 21:36:00,4.75331,4.75332,4.75219,4.75227,18000000.0
2008-04-24 21:37:00,4.7538,4.75391,4.75217,4.75281,22000000.0
2008-04-24 21:38:00,4.75393,4.75393,4.75234,4.75314,9000000.0
2008-04-24 21:39:00,4.75443,4.75443,4.75297,4.75338,11000000.0
2008-04-24 21:40:00,4.7539,4.75492,4.75317,4.75327,19000000.0
2008-04-24 21:41:00,4.75341,4.75367,4.75209,4.75209,12000000.0
2008-04-24 21:42:00,4.75246,4.75311,4.75246,4.75302,11000000.0
2008-04-24 21:43:00,4.75331,4.75343,4.75193,4.75236,14000000.0
2008-04-24 21:44:00,4.75243,4.75281,4.75142,4.75142,13000000.0
2008-04-24 21:45:00,4.75167,4.75272,4.75121,4.75264,12000000.0
2008-04-24 21:46:00,4.75191,4.75313,4.75159,4.75257,14000000.0
2008-04-24 21:47:00,4.75289,4.75344,4.75184,4.75285,17000000.0
2008-04-24 21:48:00,4.75307,4.75402,4.75227,4.75292,16000000.0
2008-04-24 21:49:00,4.7542,4.7542,4.75163,4.75163,14000000.0
2008-04-24 21:50:00,4.75285,4.75334,4.75124,4.75124,13000000.0
2008-04-24 21:51:00,4.75266,4.75266,4.7516,4.75232,14000000.0
2008-04-24 21:52:00,4.75223,4.75343,4.75133,4.75258,17000000.0
2008-04-24 21:53:00,4.75227,4.75377,4.75222,4.7524,27000000.0
2008-04-24 21:54:00,4.75242,4.75322,4.75196,4.75196,10000000.0
2008-04-24 21:55:00,4.75176,4.75382,4.75176,4.75318,8000000.0
2008-04-24 21:56:00,4.7535,4.75436,4.75246,4.75309,16000000.0
2008-04-24 21:57:00,4.75378,4.75439,4.75312,4.75364,18000000.0
2008-04-24 21:58:00,4.75411,4.75487,4.75306,4.75306,18000000.0
2008-04-24 21:59:00,4.7547,4.7547,4.75338,4.75342,17000000.0
2008-04-24 22:00:00,4.75395,4.75422,4.75288,4.75347,9000000.0
2008-04-24 22:01:00,4.75344,4.75426,4.75264,4.75264,22000000.0
2008-04-24 22:02:00,4.7532,4.7542,4.7532,4.75383,11000000.0
2008-04-24 22:03:00,4.75419,4.75464,4.75343,4.75343,16000000.0
2008-04-24 22:04:00,4.75407,4.75476,4.75305,4.75305,12000000.0
2008-04-24 22:05:00,4.75397,4.75468,4.75313,4.75468,7000000.0
2008-04-24 22:06:00,4.75402,4.75438,4.75299,4.75404,15000000.0
2008-04-24 22:07:00,4.75327,4.75408,4.75224,4.75302,19000000.0
2008-04-24 22:08:00,4.75191,4.7527,4.75191,4.7525,11000000.0
2008-04-24 22:09:00,4.75329,4.7533,4.75173,4.75287,10000000.0
2008-04-24 22:10:00,4.75134,4.75306,4.75134,4.75306,10000000.0
2008-04-24 22:11:00,4.75131,4.75287,4.75131,4.75235,18000000.0
2008-04-24 22:12:00,4.75297,4.75298,4.75205,4.7524,11000000.0
2008-04-24 22:13:00,4.75273,4.75293,4.75186,4.75204,14000000.0
2008-04-24 22:14:00,4.75273,4.75273,4.75082,4.75082,24000000.0
2008-04-24 22:15:00,4.75197,4.75209,4.75023,4.75076,13000000.0
2008-04-24 22:16:00,4.75128,4.75191,4.75023,4.75117,13000000.0
2008-04-24 22:17:00,4.75123,4.75233,4.75123,4.75224,8000000.0
2008-04-24 22:18:00,4.75175,4.75216,4.75068,4.75105,13000000.0
2008-04-24 22:19:00,4.75186,4.75241,4.75089,4.7517,14000000.0
2008-04-24 22:20:00,4.75144,4.75148,4.75051,4.75148,21000000.0
2008-04-24 22:21:00,4.75088,4.75205,4.7501,4.7501,13000000.0
2008-04-24 22:22:00,4.75101,4.75145,4.75028,4.75028,12000000.0
2008-04-24 22:23:00,4.75056,4.7519,4.74992,4.75094,18000000.0
2008-04-24 22:24:00,4.75084,4.75114,4.75021,4.75031,14000000.0
2008-04-24 22:25:00,4.74957,4.75083,4.74957,4.75083,13000000.0
2008-04-24 22:26:00,4.75071,4.75135,4.74978,4.75004,13000000.0
2008-04-24 22:27:00,4.75103,4.75148,4.75016,4.75147,16000000.0
2008-04-24 22:28:00,4.75073,4.75168,4.75009,4.75168,13000000.0
2008-04-24 22:29:00,4.7513,4.75147,4.7501,4.75147,21000000.0
2008-04-24 22:30:00,4.75075,4.75149,4.75017,4.75149,17000000.0
2008-04-24 22:31:00,4.75099,4.75133,4.75021,4.75111,10000000.0
2008-04-24 22:32:00,4.75022,4.7517,4.75022,4.7517,13000000.0
2008-04-24 22:33:00,4.75053,4.75157,4.75053,4.75084,13000000.0
2008-04-24 22:34:00,4.75163,4.75221,4.75115,4.75145,13000000.0
2008-04-24 22:35:00,4.7508,4.75223,4.75009,4.75009,19000000.0
2008-04-24 22:36:00,4.75069,4.75139,4.74989,4.7503,14000000.0
2008-04-24 22:37:00,4.75011,4.75118,4.74979,4.75032,17000000.0
2008-04-24 22:38:00,4.75034,4.751,4.74998,4.74998,9000000.0
2008-04-24 22:39:00,4.75058,4.75169,4.75005,4.75169,20000000.0
2008-04-24 22:40:00,4.75186,4.75186,4.75048,4.75055,13000000.0
2008-04-24 22:41:00,4.75112,4.75165,4.75051,4.75109,13000000.0
2008-04-24 22:42:00,4.75138,4.75138,4.74992,4.75019,10000000.0
2008-04-24 22:43:00,4.75061,4.75183,4.75009,4.75009,15000000.0
2008-04-24 22:44:00,4.75141,4.75201,4.7507,4.75096,16000000.0
2008-04-24 22:45:00,4.75098,4.75156,4.75016,4.75099,14000000.0
2008-04-24 22:46:00,4.75036,4.75226,4.75036,4.75116,12000000.0
2008-04-24 22:47:00,4.75088,4.75152,4.75036,4.75143,7000000.0
2008-04-24 22:48:00,4.75048,4.75187,4.75048,4.75138,16000000.0
2008-04-24 22:49:00,4.7507,4.75165,4.74982,4.75165,10000000.0
2008-04-24 22:50:00,4.75174,4.75174,4.74982,4.75113,15000000.0
2008-04-24 22:51:00,4.75004,4.75019,4.74898,4.74978,17000000.0
2008-04-24 22:52:00,4.7493,4.75002,4.74901,4.75,10000000.0
2008-04-24 22:53:00,4.75066,4.75066,4.74924,4.7498,20000000.0
2008-04-24 22:54:00,4.74989,4.75078,4.74951,4.75059,10000000.0
2008-04-24 22:55:00,4.75159,4.75159,4.74933,4.75085,12000000.0
2008-04-24 22:56:00,4.74972,4.75035,4.74937,4.74999,9000000.0
2008-04-24 22:57:00,4.75051,4.75068,4.74976,4.75004,18000000.0
2008-04-24 22:58:00,4.75005,4.75184,4.75005,4.75029,13000000.0
2008-04-24 22:59:00,4.75158,4.75222,4.7503,4.75157,10000000.0
2008-04-24 23:00:00,4.75207,4.75295,4.75113,4.75116,17000000.0
2008-04-24 23:01:00,4.7525,4.75287,4.7518,4.75216,13000000.0
2008-04-24 23:02:00,4.75175,4.75276,4.7515,4.75238,7000000.0
2008-04-24 23:03:00,4.75305,4.75375,4.75215,4.75246,16000000.0
2008-04-24 23:04:00,4.75191,4.7527,4.75132,4.75208,12000000.0
2008-04-24 23:05:00,4.7524,4.7524,4.75144,4.75145,11000000.0
2008-04-24 23:06:00,4.7516,4.75219,4.75147,4.7518,11000000.0
2008-04-24 23:07:00,4.752,4.75225,4.75137,4.75213,13000000.0
2008-04-24 23:08:00,4.75191,4.75248,4.75125,4.75191,20000000.0
2008-04-24 23:09:00,4.75168,4.75262,4.75147,4.75185,16000000.0
2008-04-24 23:10:00,4.75076,4.7526,4.75076,4.75189,16000000.0
2008-04-24 23:11:00,4.75162,4.75233,4.75156,4.75192,10000000.0
2008-04-24 23:12:00,4.75214,4.75244,4.7515,4.75219,12000000.0
2008-04-24 23:13:00,4.75215,4.75246,4.75101,4.75187,16000000.0
2008-04-24 23:14:00,4.75146,4.7522,4.75132,4.75194,9000000.0
2008-04-24 23:15:00,4.75173,4.75231,4.75119,4.75137,9000000.0
2008-04-24 23:16:00,4.75108,4.7521,4.75082,4.75202,18000000.0
2008-04-24 23:17:00,4.75167,4.75237,4.75129,4.75237,8000000.0
2008-04-24 23:18:00,4.75272,4.75298,4.75169,4.75238,10000000.0
2008-04-24 23:19:00,4.7525,4.7525,4.75116,4.75169,9000000.0
2008-04-24 23:20:00,4.75311,4.75311,4.75143,4.75143,17000000.0
2008-04-24 23:21:00,4.75229,4.75241,4.75105,4.75105,11000000.0
2008-04-24 23:22:00,4.75136,4.75254,4.75136,4.75176,12000000.0
2008-04-24 23:23:00,4.75195,4.75309,4.75195,4.75259,12000000.0
2008-04-24 23:24:00,4.75284,4.75333,4.75209,4.75299,12000000.0
2008-04-24 23:25:00,4.75208,4.75336,4.75191,4.75273,9000000.0
2008-04-24 23:26:00,4.75331,4.75331,4.75174,4.75261,14000000.0
2008-04-24 23:27:00,4.75257,4.75276,4.75165,4.75267,17000000.0
2008-04-24 23:28:00,4.75224,4.75381,4.75224,4.75253,15000000.0
2008-04-24 23:29:00,4.75374,4.75391,4.75227,4.75231,11000000.0
2008-04-24 23:30:00,4.75314,4.75458,4.75314,4.75426,14000000.0
2008-04-24 23:31:00,4.75308,4.75345,4.7522,4.75333,7000000.0
2008-04-24 23:32:00,4.75274,4.75414,4.75274,4.75309,15000000.0
2008-04-24 23:33:00,4.75242,4.75307,4.75242,4.75307,7000000.0
2008-04-24 23:34:00,4.7526,4.75411,4.7526,4.75411,10000000.0
2008-04-24 23:35:00,4.7544,4.75453,4.75326,4.75411,12000000.0
2008-04-24 23:36:00,4.75506,4.75702,4.75484,4.75539,10000000.0
2008-04-24 23:37:00,4.75539,4.75672,4.75478,4.75529,14000000.0
2008-04-24 23:38:00,4.75503,4.75633,4.75467,4.75555,17000000.0
2008-04-24 23:39:00,4.755,4.75639,4.755,4.75639,9000000.0
2008-04-24 23:40:00,4.75636,4.75636,4.75486,4.75545,12000000.0
2008-04-24 23:41:00,4.75604,4.75694,4.75546,4.75546,9000000.0
2008-04-24 23:42:00,4.75609,4.75668,4.75529,4.75557,15000000.0
2008-04-24 23:43:00,4.75557,4.75629,4.75488,4.75535,13000000.0
2008-04-24 23:44:00,4.75514,4.75595,4.75483,4.75546,8000000.0
2008-04-24 23:45:00,4.75525,4.75583,4.75426,4.75497,12000000.0
2008-04-24 23:46:00,4.75451,4.75535,4.75407,4.75424,20000000.0
2008-04-24 23:47:00,4.75394,4.75447,4.75287,4.75322,19000000.0
2008-04-24 23:48:00,4.75285,4.75392,4.75248,4.75362,14000000.0
2008-04-24 23:49:00,4.75348,4.75353,4.75239,4.75321,12000000.0
2008-04-24 23:50:00,4.75303,4.75341,4.75256,4.7533,10000000.0
2008-04-24 23:51:00,4.75237,4.75363,4.7523,4.7527,14000000.0
2008-04-24 23:52:00,4.75284,4.75346,4.75199,4.75199,13000000.0
2008-04-24 23:53:00,4.75328,4.75344,4.75212,4.7527,16000000.0
2008-04-24 23:54:00,4.75244,4.75372,4.75244,4.75318,13000000.0
2008-04-24 23:55:00,4.75259,4.75352,4.75221,4.75298,16000000.0
2008-04-24 23:56:00,4.75301,4.75301,4.75231,4.75231,12000000.0
2008-04-24 23:57:00,4.75203,4.75348,4.75203,4.75273,14000000.0
2008-04-24 23:58:00,4.75216,4.75328,4.75189,4.75236,16000000.0
2008-04-24 23:59:00,4.75185,4.75205,4.75185,4.75198,12000000.0
2008-04-25 00:00:00,4.75208,4.75292,4.75203,4.75248,17000000.0
2008-04-25 00:01:00,4.75241,4.75351,4.75167,4.75276,12000000.0
2008-04-25 00:02:00,4.75185,4.75322,4.75185,4.75278,11000000.0
2008-04-25 00:03:00,4.7523,4.75317,4.75201,4.75304,7000000.0
2008-04-25 00:04:00,4.75249,4.75327,4.75197,4.75262,16000000.0
2008-04-25 00:05:00,4.75205,4.75302,4.75182,4.75284,17000000.0
2008-04-25 00:06:00,4.75241,4.75264,4.75116,4.75185,10000000.0
2008-04-25 00:07:00,4.75223,4.75267,4.75147,4.75245,19000000.0
2008-04-25 00:08:00,4.75173,4.75195,4.75095,4.75175,9000000.0
2008-04-25 00:09:00,4.75226,4.75238,4.75069,4.75134,19000000.0
2008-04-25 00:10:00,4.75131,4.75172,4.75044,4.75139,16000000.0
2008-04-25 00:11:00,4.75078,4.75188,4.75039,4.7513,9000000.0
2008-04-25 00:12:00,4.75015,4.75129,4.75015,4.7508,11000000.0
2008-04-25 00:13:00,4.75082,4.75127,4.75052,4.75076,8000000.0
2008-04-25 00:14:00,4.7514,4.7514,4.75026,4.75091,9000000.0
2008-04-25 00:15:00,4.75005,4.75131,4.7496,4.75066,15000000.0
2008-04-25 00:16:00,4.75131,4.75131,4.74969,4.74969,18000000.0
2008-04-25 00:17:00,4.74997,4.75106,4.74977,4.75106,21000000.0
2008-04-25 00:18:00,4.74936,4.75066,4.74933,4.74993,16000000.0
2008-04-25 00:19:00,4.74869,4.75034,4.74869,4.75003,12000000.0
2008-04-25 00:20:00,4.7503,4.7503,4.74904,4.74969,13000000.0
2008-04-25 00:21:00,4.75125,4.75125,4.74955,4.7497,13000000.0
2008-04-25 00:22:00,4.74908,4.75054,4.74908,4.75026,13000000.0
2008-04-25 00:23:00,4.74933,4.7509,4.74933,4.74999,11000000.0
2008-04-25 00:24:00,4.74941,4.75046,4.74941,4.75037,10000000.0
2008-04-25 00:25:00,4.75022,4.75051,4.74901,4.74901,16000000.0
2008-04-25 00:26:00,4.7494,4.74994,4.7494,4.7497,13000000.0
2008-04-25 00:27:00,4.75034,4.75111,4.74976,4.75107,16000000.0
2008-04-25 00:28:00,4.74965,4.75086,4.7493,4.7493,13000000.0
2008-04-25 00:29:00,4.75114,4.75114,4.74959,4.74959,10000000.0
2008-04-25 00:30:00,4.74958,4.75099,4.74949,4.74949,15000000.0
2008-04-25 00:31:00,4.75043,4.75124,4.75005,4.75124,18000000.0
2008-04-25 00:32:00,4.75085,4.75152,4.74997,4.74997,14000000.0
2008-04-25 00:33:00,4.7506,4.7519,4.7506,4.75169,13000000.0
2008-04-25 00:34:00,4.75154,4.75222,4.75101,4.75101,11000000.0
2008-04-25 00:35:00,4.75057,4.75064,4.75043,4.75058,13000000.0
2008-04-25 00:36:00,4.75112,4.7516,4.75062,4.7516,12000000.0
2008-04-25 00:37:00,4.7509,4.75132,4.75066,4.75117,10000000.0
2008-04-25 00:38:00,4.75089,4.75105,4.75086,4.75103,11000000.0
2008-04-25 00:39:00,4.75036,4.75144,4.75036,4.7508,16000000.0
2008-04-25 00:40:00,4.75198,4.75198,4.75061,4.75086,10000000.0
2008-04-25 00:41:00,4.75115,4.75185,4.75115,4.7518,15000000.0
2008-04-25 00:42:00,4.75169,4.7521,4.75098,4.75158,10000000.0
2008-04-25 00:43:00,4.75174,4.75205,4.75104,4.75187,8000000.0
2008-04-25 00:44:00,4.75196,4.75237,4.75142,4.7518,7000000.0
2008-04-25 00:45:00,4.75155,4.75184,4.75082,4.75169,10000000.0
2008-04-25 00:46:00,4.75141,4.75228,4.7511,4.75136,18000000.0
2008-04-25 00:47:00,4.752,4.752,4.75034,4.75136,18000000.0
2008-04-25 00:48:00,4.75148,4.75177,4.7506,4.75065,15000000.0
2008-04-25 00:49:00,4.75087,4.7515,4.75087,4.7515,19000000.0
2008-04-25 00:50:00,4.75165,4.75272,4.75165,4.75208,15000000.0
2008-04-25 00:51:00,4.75197,4.75277,4.75127,4.75127,12000000.0
2008-04-25 00:52:00,4.75197,4.75238,4.75141,4.75166,15000000.0
2008-04-25 00:53:00,4.75172,4.75253,4.75158,4.75214,9000000.0
2008-04-25 00:54:00,4.75196,4.7524,4.75088,4.75088,17000000.0
2008-04-25 00:55:00,4.7512,4.7523,4.7508,4.7508,11000000.0
2008-04-25 00:56:00,4.75122,4.75216,4.75097,4.75176,23000000.0
2008-04-25 00:57:00,4.75231,4.75256,4.75119,4.75168,11000000.0
2008-04-25 00:58:00,4.75278,4.75278,4.75125,4.75176,11000000.0
2008-04-25 00:59:00,4.75145,4.75216,4.75134,4.75181,11000000.0
2008-04-25 01:00:00,4.75195,4.75268,4.75162,4.75208,14000000.0
2008-04-25 01:01:00,4.75238,4.75267,4.75155,4.75173,9000000.0
2008-04-25 01:02:00,4.75154,4.75276,4.75154,4.75162,13000000.0
2008-04-25 01:03:00,4.75215,4.75231,4.75173,4.75173,18000000.0
2008-04-25 01:04:00,4.75247,4.75247,4.75213,4.75221,11000000.0
2008-04-25 01:05:00,4.75233,4.75334,4.75206,4.75302,13000000.0
2008-04-25 01:06:00,4.75232,4.75389,4.75232,4.7532,9000000.0
2008-04-25 01:07:00,4.75413,4.7542,4.7532,4.75341,15000000.0
2008-04-25 01:08:00,4.75316,4.7533,4.75265,4.75265,15000000.0
2008-04-25 01:09:00,4.7527,4.75392,4.75258,4.75258,14000000.0
2008-04-25 01:10:00,4.75283,4.75403,4.75283,4.75403,13000000.0
2008-04-25 01:11:00,4.75245,4.75265,4.75245,4.75265,7000000.0
2008-04-25 01:12:00,4.75268,4.75325,4.75126,4.75238,17000000.0
2008-04-25 01:13:00,4.75204,4.75231,4.75108,4.75108,18000000.0
2008-04-25 01:14:00,4.75167,4.75254,4.75101,4.75254,14000000.0
2008-04-25 01:15:00,4.75262,4.7527,4.75135,4.75135,10000000.0
2008-04-25 01:16:00,4.75327,4.75327,4.75182,4.75222,18000000.0
2008-04-25 01:17:00,4.75359,4.75384,4.75235,4.75299,16000000.0
2008-04-25 01:18:00,4.75308,4.75336,4.7517,4.75298,13000000.0
2008-04-25 01:19:00,4.75264,4.75308,4.7516,4.752,12000000.0
2008-04-25 01:20:00,4.75203,4.75301,4.75151,4.75283,15000000.0
2008-04-25 01:21:00,4.75198,4.75205,4.75185,4.75198,14000000.0
2008-04-25 01:22:00,4.75188,4.75339,4.75188,4.75307,13000000.0
2008-04-25 01:23:00,4.75243,4.75331,4.75243,4.75301,14000000.0
2008-04-25 01:24:00,4.75185,4.75205,4.75185,4.75185,15000000.0
2008-04-25 01:25:00,4.75226,4.7538,4.75218,4.75284,17000000.0
2008-04-25 01:26:00,4.75227,4.75362,4.75227,4.75262,14000000.0
2008-04-25 01:27:00,4.75291,4.75346,4.752,4.75292,13000000.0
2008-04-25 01:28:00,4.75291,4.75373,4.75257,4.75313,9000000.0
2008-04-25 01:29:00,4.75376,4.75416,4.75293,4.75307,11000000.0
2008-04-25 01:30:00,4.75229,4.75363,4.75212,4.75212,20000000.0
2008-04-25 01:31:00,4.75301,4.75352,4.75228,4.75274,9000000.0
2008-04-25 01:32:00,4.75247,4.75307,4.75245,4.75272,7000000.0
2008-04-25 01:33:00,4.75187,4.75346,4.75187,4.75317,13000000.0
2008-04-25 01:34:00,4.75284,4.75284,4.75207,4.7521,10000000.0
2008-04-25 01:35:00,4.75263,4.7532,4.75257,4.75272,17000000.0
2008-04-25 01:36:00,4.7533,4.7533,4.75219,4.75315,16000000.0
2008-04-25 01:37:00,4.75298,4.75352,4.7525,4.75285,13000000.0
2008-04-25 01:38:00,4.75281,4.75329,4.75226,4.75239,15000000.0
2008-04-25 01:39:00,4.75227,4.75317,4.75208,4.75209,13000000.0
2008-04-25 01:40:00,4.75215,4.75319,4.75167,4.75308,14000000.0
2008-04-25 01:41:00,4.75159,4.7532,4.75128,4.75128,12000000.0
2008-04-25 01:42:00,4.75224,4.75282,4.75157,4.75226,14000000.0
2008-04-25 01:43:00,4.75204,4.75311,4.75143,4.75224,18000000.0
2008-04-25 01:44:00,4.7513,4.7525,4.75118,4.75184,12000000.0
2008-04-25 01:45:00,4.75178,4.75294,4.75147,4.75147,19000000.0
2008-04-25 01:46:00,4.7522,4.75297,4.75143,4.75143,15000000.0
2008-04-25 01:47:00,4.7515,4.75331,4.7515,4.75331,10000000.0
2008-04-25 01:48:00,4.75356,4.75406,4.75232,4.75406,14000000.0
2008-04-25 01:49:00,4.75235,4.75397,4.75211,4.75322,16000000.0
2008-04-25 01:50:00,4.75441,4.75458,4.75294,4.75458,18000000.0
2008-04-25 01:51:00,4.75496,4.75526,4.7538,4.75391,16000000.0
2008-04-25 01:52:00,4.7536,4.75476,4.75338,4.75472,10000000.0
2008-04-25 01:53:00,4.75411,4.75411,4.75344,4.75344,15000000.0
2008-04-25 01:54:00,4.75426,4.75479,4.75365,4.75407,14000000.0
2008-04-25 01:55:00,4.75442,4.755,4.75395,4.75421,14000000.0
2008-04-25 01:56:00,4.75356,4.75447,4.75356,4.75419,8000000.0
2008-04-25 01:57:00,4.75377,4.75455,4.75357,4.75451,10000000.0
2008-04-25 01:58:00,4.75433,4.75448,4.75251,4.75442,21000000.0
2008-04-25 01:59:00,4.75345,4.75509,4.7531,4.75482,16000000.0
2008-04-25 02:00:00,4.75538,4.75538,4.75364,4.75478,11000000.0
2008-04-25 02:01:00,4.75453,4.75476,4.75389,4.75389,11000000.0
2008-04-25 02:02:00,4.75454,4.75518,4.75351,4.75454,13000000.0
2008-04-25 02:03:00,4.75476,4.75645,4.75444,4.7563,8000000.0
2008-04-25 02:04:00,4.75606,4.75618,4.755,4.75509,18000000.0
2008-04-25 02:05:00,4.75692,4.75719,4.75563,4.75607,14000000.0
2008-04-25 02:06:00,4.7567,4.7568,4.75504,4.7552,18000000.0
2008-04-25 02:07:00,4.75466,4.75575,4.75415,4.75499,12000000.0
2008-04-25 02:08:00,4.75405,4.75537,4.75349,4.75432,12000000.0
2008-04-25 02:09:00,4.75288,4.75431,4.7527,4.7534,11000000.0
2008-04-25 02:10:00,4.75424,4.75424,4.75247,4.7535,10000000.0
2008-04-25 02:11:00,4.75283,4.75382,4.75158,4.75227,16000000.0
2008-04-25 02:12:00,4.75328,4.75364,4.75114,4.75114,17000000.0
2008-04-25 02:13:00,4.75162,4.75189,4.75078,4.75105,9000000.0
2008-04-25 02:14:00,4.75092,4.75235,4.75091,4.7513,16000000.0
2008-04-25 02:15:00,4.75207,4.75257,4.75102,4.75102,15000000.0
2008-04-25 02:16:00,4.75095,4.75302,4.75095,4.75253,16000000.0
2008-04-25 02:17:00,4.75228,4.75241,4.75135,4.75135,14000000.0
2008-04-25 02:18:00,4.75271,4.75271,4.75146,4.75211,16000000.0
2008-04-25 02:19:00,4.752,4.7521,4.75129,4.7516,11000000.0
2008-04-25 02:20:00,4.75065,4.75198,4.75048,4.75172,10000000.0
2008-04-25 02:21:00,4.75095,4.75202,4.75001,4.75034,18000000.0
2008-04-25 02:22:00,4.75166,4.75189,4.75048,4.75152,15000000.0
2008-04-25 02:23:00,4.75153,4.7518,4.7509,4.75122,16000000.0
2008-04-25 02:24:00,4.75192,4.75254,4.75192,4.75254,12000000.0
2008-04-25 02:25:00,4.75089,4.75211,4.75062,4.75116,18000000.0
2008-04-25 02:26:00,4.7518,4.75277,4.7515,4.75211,8000000.0
2008-04-25 02:27:00,4.75171,4.75217,4.75042,4.75058,12000000.0
2008-04-25 02:28:00,4.75095,4.75173,4.75003,4.75026,15000000.0
2008-04-25 02:29:00,4.75038,4.75164,4.75038,4.75164,15000000.0
2008-04-25 02:30:00,4.75027,4.75171,4.74981,4.75013,19000000.0
2008-04-25 02:31:00,4.75106,4.75145,4.7501,4.75023,13000000.0
2008-04-25 02:32:00,4.75065,4.75128,4.74998,4.75113,17000000.0
2008-04-25 02:33:00,4.74988,4.75091,4.74988,4.75034,10000000.0
2008-04-25 02:34:00,4.74923,4.74986,4.74852,4.74852,11000000.0
2008-04-25 02:35:00,4.74747,4.74948,4.74747,4.74852,14000000.0
2008-04-25 02:36:00,4.74944,4.74959,4.74854,4.74893,13000000.0
2008-04-25 02:37:00,4.74956,4.75015,4.74864,4.74917,9000000.0
2008-04-25 02:38:00,4.74948,4.74983,4.74795,4.74923,12000000.0
2008-04-25 02:39:00,4.7479,4.74923,4.7479,4.74884,11000000.0
2008-04-25 02:40:00,4.74935,4.75029,4.74834,4.74937,19000000.0
2008-04-25 02:41:00,4.75018,4.75018,4.74878,4.74906,12000000.0
2008-04-25 02:42:00,4.74912,4.75001,4.74894,4.74949,11000000.0
2008-04-25 02:43:00,4.74881,4.74994,4.74853,4.74853,12000000.0
2008-04-25 02:44:00,4.74801,4.74994,4.74801,4.74994,9000000.0
2008-04-25 02:45:00,4.74893,4.74986,4.74759,4.7486,13000000.0
2008-04-25 02:46:00,4.74754,4.74926,4.74749,4.74844,11000000.0
2008-04-25 02:47:00,4.74783,4.74914,4.74734,4.74734,10000000.0
2008-04-25 02:48:00,4.74743,4.75035,4.74743,4.75035,11000000.0
2008-04-25 02:49:00,4.74952,4.75029,4.74848,4.7499,10000000.0
2008-04-25 02:50:00,4.74937,4.75032,4.74884,4.74946,17000000.0
2008-04-25 02:51:00,4.74856,4.74961,4.74856,4.74891,15000000.0
2008-04-25 02:52:00,4.74913,4.74916,4.7489,4.74893,13000000.0
2008-04-25 02:53:00,4.74827,4.74892,4.74827,4.74882,12000000.0
2008-04-25 02:54:00,4.74931,4.75072,4.74826,4.75072,13000000.0
2008-04-25 02:55:00,4.75088,4.75088,4.74926,4.74947,13000000.0
2008-04-25 02:56:00,4.75044,4.75141,4.75,4.75141,13000000.0
2008-04-25 02:57:00,4.75039,4.75174,4.75027,4.75174,10000000.0
2008-04-25 02:58:00,4.75164,4.75177,4.75035,4.75035,15000000.0
2008-04-25 02:59:00,4.75037,4.75126,4.7501,4.75081,12000000.0
2008-04-25 03:00:00,4.74939,4.7514,4.74928,4.7503,17000000.0
2008-04-25 03:01:00,4.75051,4.7513,4.74996,4.7513,9000000.0
2008-04-25 03:02:00,4.75115,4.75165,4.75014,4.75014,15000000.0
2008-04-25 03:03:00,4.74987,4.75117,4.74964,4.75117,14000000.0
2008-04-25 03:04:00,4.75089,4.75155,4.7504,4.75155,11000000.0
2008-04-25 03:05:00,4.7508,4.75106,4.74977,4.75031,12000000.0
2008-04-25 03:06:00,4.74964,4.75097,4.74964,4.75045,12000000.0
2008-04-25 03:07:00,4.7508,4.7508,4.74842,4.74842,18000000.0
2008-04-25 03:08:00,4.75009,4.75037,4.7492,4.75037,9000000.0
2008-04-25 03:09:00,4.74967,4.75061,4.74937,4.74988,9000000.0
2008-04-25 03:10:00,4.74934,4.75087,4.74934,4.75087,11000000.0
2008-04-25 03:11:00,4.749,4.75112,4.749,4.751,16000000.0
2008-04-25 03:12:00,4.7513,4.7513,4.74956,4.75098,8000000.0
2008-04-25 03:13:00,4.75096,4.75116,4.74954,4.75044,12000000.0
2008-04-25 03:14:00,4.75096,4.75096,4.74915,4.75059,16000000.0
2008-04-25 03:15:00,4.74969,4.75061,4.74922,4.75031,10000000.0
2008-04-25 03:16:00,4.75073,4.75117,4.74874,4.75117,16000000.0
2008-04-25 03:17:00,4.74979,4.75031,4.74858,4.75026,16000000.0
2008-04-25 03:18:00,4.75024,4.75086,4.74944,4.75027,9000000.0
2008-04-25 03:19:00,4.74901,4.75116,4.74901,4.75026,10000000.0
2008-04-25 03:20:00,4.74985,4.7505,4.7493,4.74939,20000000.0
2008-04-25 03:21:00,4.74944,4.75072,4.74944,4.74977,18000000.0
2008-04-25 03:22:00,4.7498,4.75036,4.7495,4.7495,15000000.0
2008-04-25 03:23:00,4.74967,4.75063,4.74908,4.74962,15000000.0
2008-04-25 03:24:00,4.74885,4.74885,4.74865,4.74885,12000000.0
2008-04-25 03:25:00,4.7495,4.75036,4.7495,4.75036,15000000.0
2008-04-25 03:26:00,4.74917,4.75055,4.74884,4.74996,19000000.0
2008-04-25 03:27:00,4.74877,4.75039,4.74877,4.74987,8000000.0
2008-04-25 03:28:00,4.75104,4.75104,4.75,4.75045,13000000.0
2008-04-25 03:29:00,4.75078,4.7511,4.75012,4.7507,9000000.0
2008-04-25 03:30:00,4.75139,4.75139,4.75002,4.75108,17000000.0
2008-04-25 03:31:00,4.75123,4.75153,4.75082,4.75153,7000000.0
2008-04-25 03:32:00,4.75212,4.75272,4.75063,4.75272,15000000.0
2008-04-25 03:33:00,4.75133,4.75167,4.75013,4.75013,14000000.0
2008-04-25 03:34:00,4.75176,4.75209,4.74974,4.75209,13000000.0
2008-04-25 03:35:00,4.75045,4.75163,4.75045,4.75115,9000000.0
2008-04-25 03:36:00,4.75136,4.75244,4.75096,4.75096,13000000.0
2008-04-25 03:37:00,4.75078,4.75173,4.75067,4.75068,13000000.0
2008-04-25 03:38:00,4.75055,4.75055,4.75035,4.75055,14000000.0
2008-04-25 03:39:00,4.75152,4.75196,4.75051,4.7511,11000000.0
2008-04-25 03:40:00,4.75101,4.75165,4.75041,4.75054,12000000.0
2008-04-25 03:41:00,4.75075,4.75075,4.74921,4.75028,19000000.0
2008-04-25 03:42:00,4.74925,4.75061,4.74915,4.75017,10000000.0
2008-04-25 03:43:00,4.7507,4.7507,4.74938,4.7495,12000000.0
2008-04-25 03:44:00,4.75121,4.75121,4.7484,4.7484,12000000.0
2008-04-25 03:45:00,4.74973,4.75035,4.74791,4.74985,14000000.0
2008-04-25 03:46:00,4.74842,4.75004,4.74842,4.74999,13000000.0
2008-04-25 03:47:00,4.74972,4.7502,4.74858,4.74887,9000000.0
2008-04-25 03:48:00,4.74969,4.75011,4.74796,4.74806,8000000.0
2008-04-25 03:49:00,4.74765,4.74952,4.74765,4.74774,19000000.0
2008-04-25 03:50:00,4.74889,4.74956,4.74748,4.74748,12000000.0
2008-04-25 03:51:00,4.74812,4.74864,4.74729,4.74729,15000000.0
2008-04-25 03:52:00,4.74813,4.74979,4.74748,4.74979,11000000.0
2008-04-25 03:53:00,4.74899,4.7499,4.74778,4.74789,12000000.0
2008-04-25 03:54:00,4.74881,4.74929,4.74721,4.74857,12000000.0
2008-04-25 03:55:00,4.74972,4.74973,4.74657,4.74665,12000000.0
2008-04-25 03:56:00,4.74853,4.74966,4.74784,4.74816,14000000.0
2008-04-25 03:57:00,4.74881,4.74948,4.74784,4.74817,15000000.0
2008-04-25 03:58:00,4.74815,4.74958,4.74787,4.74843,12000000.0
2008-04-25 03:59:00,4.75007,4.75007,4.74828,4.74828,17000000.0
2008-04-25 04:00:00,4.74925,4.75013,4.74826,4.74869,14000000.0
2008-04-25 04:01:00,4.74876,4.75049,4.74864,4.75046,13000000.0
2008-04-25 04:02:00,4.74986,4.75023,4.74823,4.75023,16000000.0
2008-04-25 04:03:00,4.74771,4.74976,4.74769,4.74863,14000000.0
2008-04-25 04:04:00,4.74797,4.74967,4.74724,4.74724,19000000.0
2008-04-25 04:05:00,4.74859,4.7497,4.74737,4.7497,12000000.0
2008-04-25 04:06:00,4.74829,4.75011,4.74767,4.75011,18000000.0
2008-04-25 04:07:00,4.74667,4.74926,4.74667,4.74926,16000000.0
2008-04-25 04:08:00,4.74915,4.74915,4.74662,4.74662,8000000.0
2008-04-25 04:09:00,4.74666,4.74944,4.74666,4.7472,13000000.0
2008-04-25 04:10:00,4.74868,4.74919,4.74741,4.74741,14000000.0
2008-04-25 04:11:00,4.74696,4.74947,4.74667,4.74729,18000000.0
2008-04-25 04:12:00,4.74733,4.74932,4.74731,4.74762,10000000.0
2008-04-25 04:13:00,4.74863,4.74931,4.74799,4.74897,14000000.0
2008-04-25 04:14:00,4.75,4.75,4.74751,4.74751,20000000.0
2008-04-25 04:15:00,4.74965,4.75016,4.74818,4.74847,14000000.0
2008-04-25 04:16:00,4.74797,4.74957,4.74762,4.74794,15000000.0
2008-04-25 04:17:00,4.74871,4.75002,4.74782,4.7479,22000000.0
2008-04-25 04:18:00,4.74886,4.74886,4.74793,4.74817,17000000.0
2008-04-25 04:19:00,4.74752,4.74959,4.74752,4.74889,12000000.0
2008-04-25 04:20:00,4.74959,4.74959,4.74787,4.74822,17000000.0
2008-04-25 04:21:00,4.74917,4.74989,4.74824,4.74844,13000000.0
2008-04-25 04:22:00,4.74871,4.75015,4.74803,4.75015,14000000.0
2008-04-25 04:23:00,4.74836,4.74836,4.748,4.74805,9000000.0
2008-04-25 04:24:00,4.74888,4.74972,4.74834,4.74834,9000000.0
2008-04-25 04:25:00,4.74909,4.74909,4.74798,4.74798,13000000.0
2008-04-25 04:26:00,4.74768,4.7487,4.74768,4.74833,12000000.0
2008-04-25 04:27:00,4.7492,4.75028,4.74811,4.74878,16000000.0
2008-04-25 04:28:00,4.74829,4.74946,4.74781,4.74899,11000000.0
2008-04-25 04:29:00,4.74914,4.74977,4.74738,4.74953,20000000.0
2008-04-25 04:30:00,4.74824,4.74953,4.74739,4.74953,16000000.0
2008-04-25 04:31:00,4.74732,4.74783,4.74732,4.7477,12000000.0
2008-04-25 04:32:00,4.74784,4.748,4.74773,4.74782,11000000.0
2008-04-25 04:33:00,4.7474,4.74943,4.7474,4.74783,14000000.0
2008-04-25 04:34:00,4.7483,4.74893,4.74743,4.74743,11000000.0
2008-04-25 04:35:00,4.74748,4.74969,4.74697,4.74833,14000000.0
2008-04-25 04:36:00,4.74825,4.7494,4.74734,4.74784,11000000.0
2008-04-25 04:37:00,4.74713,4.74945,4.74692,4.74778,15000000.0
2008-04-25 04:38:00,4.74705,4.74705,4.74685,4.74685,7000000.0
2008-04-25 04:39:00,4.74787,4.74937,4.74697,4.7472,19000000.0
2008-04-25 04:40:00,4.74748,4.74946,4.74738,4.74748,14000000.0
2008-04-25 04:41:00,4.74868,4.74963,4.74711,4.74711,12000000.0
2008-04-25 04:42:00,4.74737,4.7475,4.7468,4.7468,11000000.0
2008-04-25 04:43:00,4.74782,4.74874,4.74705,4.7478,15000000.0
2008-04-25 04:44:00,4.7464,4.74781,4.7464,4.74735,13000000.0
2008-04-25 04:45:00,4.74767,4.74918,4.74719,4.74739,19000000.0
2008-04-25 04:46:00,4.74702,4.75005,4.74702,4.75005,14000000.0
2008-04-25 04:47:00,4.747,4.74855,4.74692,4.74842,7000000.0
2008-04-25 04:48:00,4.74726,4.74952,4.74692,4.74946,14000000.0
2008-04-25 04:49:00,4.74812,4.74889,4.74433,4.74433,12000000.0
2008-04-25 04:50:00,4.74503,4.74767,4.7449,4.74509,9000000.0
2008-04-25 04:51:00,4.74501,4.74834,4.74496,4.74535,16000000.0
2008-04-25 04:52:00,4.74532,4.7482,4.74532,4.74699,14000000.0
2008-04-25 04:53:00,4.74603,4.74904,4.74592,4.74802,12000000.0
2008-04-25 04:54:00,4.74862,4.74862,4.746,4.746,9000000.0
2008-04-25 04:55:00,4.74884,4.74957,4.7456,4.74754,19000000.0
2008-04-25 04:56:00,4.74643,4.74861,4.74526,4.74615,17000000.0
2008-04-25 04:57:00,4.74577,4.74837,4.74577,4.74669,15000000.0
2008-04-25 04:58:00,4.74666,4.74912,4.74666,4.74753,7000000.0
2008-04-25 04:59:00,4.74725,4.74926,4.74688,4.74772,10000000.0
2008-04-25 05:00:00,4.7486,4.75067,4.74811,4.75067,19000000.0
2008-04-25 05:01:00,4.7496,4.75039,4.74925,4.75008,8000000.0
2008-04-25 05:02:00,4.75099,4.75107,4.74912,4.74929,8000000.0
2008-04-25 05:03:00,4.75001,4.75113,4.74942,4.75113,13000000.0
2008-04-25 05:04:00,4.75047,4.75102,4.74894,4.74894,16000000.0
2008-04-25 05:05:00,4.75021,4.75087,4.74881,4.74978,17000000.0
2008-04-25 05:06:00,4.74975,4.75045,4.74942,4.74944,15000000.0
2008-04-25 05:07:00,4.74902,4.74959,4.74799,4.74802,9000000.0
2008-04-25 05:08:00,4.74707,4.7493,4.74707,4.74875,14000000.0
2008-04-25 05:09:00,4.74917,4.74928,4.74702,4.74702,15000000.0
2008-04-25 05:10:00,4.74865,4.74885,4.74769,4.74869,13000000.0
2008-04-25 05:11:00,4.7484,4.74932,4.74746,4.74876,13000000.0
2008-04-25 05:12:00,4.74835,4.74959,4.7469,4.74695,15000000.0
2008-04-25 05:13:00,4.74719,4.74743,4.74709,4.74709,14000000.0
2008-04-25 05:14:00,4.748,4.74958,4.74735,4.74777,13000000.0
2008-04-25 05:15:00,4.74719,4.74922,4.74692,4.74922,15000000.0
2008-04-25 05:16:00,4.7473,4.74885,4.74693,4.74796,12000000.0
2008-04-25 05:17:00,4.7478,4.74891,4.74721,4.74721,13000000.0
2008-04-25 05:18:00,4.74732,4.74732,4.74699,4.74722,14000000.0
2008-04-25 05:19:00,4.74692,4.74713,4.7468,4.74702,9000000.0
2008-04-25 05:20:00,4.74751,4.74875,4.74698,4.74758,12000000.0
2008-04-25 05:21:00,4.7468,4.74889,4.7468,4.74715,9000000.0
2008-04-25 05:22:00,4.74792,4.74906,4.74673,4.74847,13000000.0
2008-04-25 05:23:00,4.74674,4.74697,4.74587,4.74625,9000000.0
2008-04-25 05:24:00,4.7472,4.7472,4.74573,4.74646,13000000.0
2008-04-25 05:25:00,4.74644,4.74792,4.74568,4.74568,10000000.0
2008-04-25 05:26:00,4.74614,4.74822,4.74595,4.74601,11000000.0
2008-04-25 05:27:00,4.74642,4.74833,4.74568,4.74568,20000000.0
2008-04-25 05:28:00,4.74691,4.74831,4.74622,4.74622,11000000.0
2008-04-25 05:29:00,4.7467,4.74763,4.74611,4.74611,8000000.0
2008-04-25 05:30:00,4.74645,4.74831,4.74584,4.74584,13000000.0
2008-04-25 05:31:00,4.74598,4.7486,4.74549,4.74608,12000000.0
2008-04-25 05:32:00,4.74712,4.74838,4.74543,4.74639,14000000.0
2008-04-25 05:33:00,4.74559,4.74747,4.74529,4.74616,10000000.0
2008-04-25 05:34:00,4.74508,4.7477,4.74508,4.74531,14000000.0
2008-04-25 05:35:00,4.74567,4.74762,4.74424,4.7463,16000000.0
2008-04-25 05:36:00,4.74491,4.74828,4.74491,4.74538,11000000.0
2008-04-25 05:37:00,4.74521,4.74862,4.74489,4.74489,14000000.0
2008-04-25 05:38:00,4.74634,4.74793,4.74471,4.74721,12000000.0
2008-04-25 05:39:00,4.74698,4.74925,4.74589,4.74812,16000000.0
2008-04-25 05:40:00,4.74732,4.74986,4.74692,4.74794,15000000.0
2008-04-25 05:41:00,4.74701,4.74967,4.74701,4.74967,11000000.0
2008-04-25 05:42:00,4.74897,4.74897,4.74659,4.74694,20000000.0
2008-04-25 05:43:00,4.74698,4.74791,4.74657,4.74739,13000000.0
2008-04-25 05:44:00,4.74769,4.74924,4.74728,4.74924,10000000.0
2008-04-25 05:45:00,4.74775,4.74865,4.74725,4.74782,9000000.0
2008-04-25 05:46:00,4.74767,4.74814,4.74668,4.74668,24000000.0
2008-04-25 05:47:00,4.74705,4.74814,4.74705,4.748,16000000.0
2008-04-25 05:48:00,4.74727,4.74904,4.74716,4.74749,8000000.0
2008-04-25 05:49:00,4.74902,4.74947,4.74788,4.74794,7000000.0
2008-04-25 05:50:00,4.74867,4.74994,4.74819,4.74888,11000000.0
2008-04-25 05:51:00,4.74976,4.74976,4.74825,4.74886,18000000.0
2008-04-25 05:52:00,4.74862,4.74898,4.74819,4.74837,9000000.0
2008-04-25 05:53:00,4.7485,4.74935,4.74723,4.74781,15000000.0
2008-04-25 05:54:00,4.74797,4.74981,4.74771,4.74824,14000000.0
2008-04-25 05:55:00,4.74931,4.75036,4.7479,4.7479,15000000.0
2008-04-25 05:56:00,4.74843,4.74988,4.74811,4.74988,23000000.0
2008-04-25 05:57:00,4.75063,4.75063,4.74859,4.74882,17000000.0
2008-04-25 05:58:00,4.74883,4.74979,4.74851,4.74937,11000000.0
2008-04-25 05:59:00,4.74962,4.74997,4.74853,4.74991,13000000.0
2008-04-25 06:00:00,4.74928,4.75014,4.7487,4.7487,18000000.0
2008-04-25 06:01:00,4.74805,4.75102,4.74805,4.75063,9000000.0
2008-04-25 06:02:00,4.74992,4.75075,4.74912,4.74962,16000000.0
2008-04-25 06:03:00,4.74973,4.75144,4.74909,4.74909,12000000.0
2008-04-25 06:04:00,4.74934,4.75042,4.74827,4.74827,17000000.0
2008-04-25 06:05:00,4.74884,4.75015,4.74848,4.74898,11000000.0
2008-04-25 06:06:00,4.74932,4.74994,4.74874,4.7493,14000000.0
2008-04-25 06:07:00,4.74912,4.75012,4.74835,4.74871,13000000.0
2008-04-25 06:08:00,4.74886,4.74987,4.74886,4.74958,13000000.0
2008-04-25 06:09:00,4.74802,4.75059,4.74802,4.74903,11000000.0
2008-04-25 06:10:00,4.74849,4.75007,4.74829,4.75007,8000000.0
2008-04-25 06:11:00,4.74823,4.74982,4.74727,4.74789,17000000.0
2008-04-25 06:12:00,4.74822,4.74962,4.74734,4.74773,13000000.0
2008-04-25 06:13:00,4.74804,4.74956,4.7472,4.74723,13000000.0
2008-04-25 06:14:00,4.7477,4.74905,4.74681,4.74681,11000000.0
2008-04-25 06:15:00,4.74734,4.74941,4.74608,4.74724,16000000.0
2008-04-25 06:16:00,4.74729,4.7493,4.74705,4.74722,13000000.0
2008-04-25 06:17:00,4.74775,4.7499,4.74697,4.7474,18000000.0
2008-04-25 06:18:00,4.74732,4.74914,4.74702,4.7474,11000000.0
2008-04-25 06:19:00,4.74793,4.74877,4.74736,4.74743,7000000.0
2008-04-25 06:20:00,4.74718,4.7496,4.74668,4.74719,17000000.0
2008-04-25 06:21:00,4.74905,4.75042,4.74868,4.74968,13000000.0
2008-04-25 06:22:00,4.75009,4.75021,4.74823,4.75021,19000000.0
2008-04-25 06:23:00,4.74787,4.74978,4.74711,4.74789,19000000.0
2008-04-25 06:24:00,4.74828,4.74952,4.74781,4.74829,20000000.0
2008-04-25 06:25:00,4.74844,4.74987,4.74844,4.7485,8000000.0
2008-04-25 06:26:00,4.74957,4.75092,4.74843,4.74942,19000000.0
2008-04-25 06:27:00,4.75117,4.7514,4.7497,4.75014,12000000.0
2008-04-25 06:28:00,4.75102,4.75218,4.75058,4.75211,10000000.0
2008-04-25 06:29:00,4.75201,4.75201,4.75082,4.75148,10000000.0
2008-04-25 06:30:00,4.75137,4.7515,4.75029,4.751,12000000.0
2008-04-25 06:31:00,4.7506,4.75134,4.7501,4.75126,15000000.0
2008-04-25 06:32:00,4.75095,4.75113,4.75027,4.75079,11000000.0
2008-04-25 06:33:00,4.74986,4.75107,4.74986,4.75086,13000000.0
2008-04-25 06:34:00,4.74989,4.75087,4.74979,4.74999,7000000.0
2008-04-25 06:35:00,4.75019,4.75083,4.75006,4.75012,11000000.0
2008-04-25 06:36:00,4.75006,4.75119,4.75006,4.75056,7000000.0
2008-04-25 06:37:00,4.75064,4.75177,4.75051,4.75107,9000000.0
2008-04-25 06:38:00,4.75266,4.75363,4.75201,4.7534,11000000.0
2008-04-25 06:39:00,4.75346,4.75389,4.75239,4.75265,14000000.0
2008-04-25 06:40:00,4.75376,4.75472,4.75297,4.7544,12000000.0
2008-04-25 06:41:00,4.75391,4.75529,4.75384,4.75462,17000000.0
2008-04-25 06:42:00,4.75414,4.7556,4.75414,4.75504,13000000.0
2008-04-25 06:43:00,4.75507,4.75534,4.75445,4.75494,11000000.0
2008-04-25 06:44:00,4.75492,4.75641,4.75492,4.75565,15000000.0
2008-04-25 06:45:00,4.75566,4.75566,4.75438,4.75485,10000000.0
2008-04-25 06:46:00,4.75359,4.75501,4.75359,4.75368,14000000.0
2008-04-25 06:47:00,4.75338,4.7543,4.75318,4.75336,10000000.0
2008-04-25 06:48:00,4.75356,4.75435,4.75304,4.75435,13000000.0
2008-04-25 06:49:00,4.75357,4.75419,4.7528,4.75383,15000000.0
2008-04-25 06:50:00,4.75335,4.75556,4.75335,4.75454,16000000.0
2008-04-25 06:51:00,4.75469,4.75594,4.75382,4.7556,14000000.0
2008-04-25 06:52:00,4.75597,4.75618,4.75438,4.75442,10000000.0
2008-04-25 06:53:00,4.75587,4.75602,4.75446,4.75585,12000000.0
2008-04-25 06:54:00,4.75638,4.75734,4.7548,4.7548,14000000.0
2008-04-25 06:55:00,4.75498,4.7567,4.75498,4.75513,18000000.0
2008-04-25 06:56:00,4.75638,4.75638,4.75452,4.75493,19000000.0
2008-04-25 06:57:00,4.75403,4.75525,4.75403,4.75444,8000000.0
2008-04-25 06:58:00,4.75572,4.75572,4.75348,4.75391,10000000.0
2008-04-25 06:59:00,4.75349,4.75492,4.75342,4.7541,17000000.0
2008-04-25 07:00:00,4.75468,4.75468,4.75313,4.75364,11000000.0
2008-04-25 07:01:00,4.75393,4.75422,4.75325,4.75386,11000000.0
2008-04-25 07:02:00,4.75418,4.75418,4.75294,4.75398,13000000.0
2008-04-25 07:03:00,4.7536,4.75462,4.75351,4.75415,12000000.0
2008-04-25 07:04:00,4.75346,4.7539,4.75258,4.75333,18000000.0
2008-04-25 07:05:00,4.75325,4.75404,4.75295,4.75365,12000000.0
2008-04-25 07:06:00,4.75455,4.75455,4.75288,4.75325,15000000.0
2008-04-25 07:07:00,4.75332,4.75332,4.75177,4.75177,11000000.0
2008-04-25 07:08:00,4.75204,4.75311,4.75172,4.75222,9000000.0
2008-04-25 07:09:00,4.75135,4.75258,4.75108,4.75152,15000000.0
2008-04-25 07:10:00,4.75094,4.75193,4.75064,4.75151,19000000.0
2008-04-25 07:11:00,4.75153,4.75222,4.75127,4.75206,9000000.0
2008-04-25 07:12:00,4.75116,4.75269,4.75116,4.75153,12000000.0
2008-04-25 07:13:00,4.75104,4.75186,4.75024,4.75025,19000000.0
2008-04-25 07:14:00,4.75112,4.75173,4.74992,4.75152,8000000.0
2008-04-25 07:15:00,4.75063,4.75205,4.75063,4.75128,16000000.0
2008-04-25 07:16:00,4.75182,4.75196,4.75064,4.75181,18000000.0
2008-04-25 07:17:00,4.7506,4.75145,4.7481,4.74892,22000000.0
2008-04-25 07:18:00,4.74865,4.7502,4.74815,4.74969,16000000.0
2008-04-25 07:19:00,4.74922,4.74999,4.74825,4.7487,17000000.0
2008-04-25 07:20:00,4.74949,4.75086,4.74905,4.74953,14000000.0
2008-04-25 07:21:00,4.7483,4.75015,4.7483,4.74882,16000000.0
2008-04-25 07:22:00,4.74877,4.75001,4.74795,4.74845,14000000.0
2008-04-25 07:23:00,4.74873,4.75016,4.74766,4.74992,17000000.0
2008-04-25 07:24:00,4.74906,4.75074,4.7489,4.75074,9000000.0
2008-04-25 07:25:00,4.74939,4.75204,4.74939,4.75172,13000000.0
2008-04-25 07:26:00,4.75252,4.75279,4.75153,4.75154,13000000.0
2008-04-25 07:27:00,4.75235,4.75288,4.75162,4.75276,7000000.0
2008-04-25 07:28:00,4.75282,4.75286,4.75123,4.75231,18000000.0
2008-04-25 07:29:00,4.75208,4.75245,4.75147,4.75213,8000000.0
2008-04-25 07:30:00,4.75227,4.75263,4.75108,4.75108,16000000.0
2008-04-25 07:31:00,4.75126,4.75255,4.75091,4.75255,15000000.0
2008-04-25 07:32:00,4.75141,4.75251,4.7509,4.75211,13000000.0
2008-04-25 07:33:00,4.75148,4.75235,4.75119,4.75119,8000000.0
2008-04-25 07:34:00,4.7514,4.75236,4.75106,4.75165,11000000.0
2008-04-25 07:35:00,4.75136,4.75137,4.74992,4.74992,16000000.0
2008-04-25 07:36:00,4.74989,4.75141,4.74989,4.75141,11000000.0
2008-04-25 07:37:00,4.7501,4.75289,4.7501,4.7513,17000000.0
2008-04-25 07:38:00,4.75334,4.75468,4.75263,4.75468,9000000.0
2008-04-25 07:39:00,4.75475,4.75495,4.75338,4.75433,12000000.0
2008-04-25 07:40:00,4.75453,4.75476,4.75274,4.75274,14000000.0
2008-04-25 07:41:00,4.75288,4.75328,4.7478,4.75151,14000000.0
2008-04-25 07:42:00,4.75375,4.75696,4.75349,4.75696,8000000.0
2008-04-25 07:43:00,4.75537,4.75669,4.75504,4.75651,15000000.0
2008-04-25 07:44:00,4.75742,4.75833,4.75522,4.75712,13000000.0
2008-04-25 07:45:00,4.75732,4.75765,4.7559,4.75659,19000000.0
2008-04-25 07:46:00,4.75587,4.75798,4.75587,4.75728,11000000.0
2008-04-25 07:47:00,4.75552,4.75708,4.75552,4.75606,16000000.0
2008-04-25 07:48:00,4.75655,4.75695,4.75621,4.75656,9000000.0
2008-04-25 07:49:00,4.75694,4.75706,4.75558,4.7563,11000000.0
2008-04-25 07:50:00,4.75563,4.75583,4.75335,4.75335,11000000.0
2008-04-25 07:51:00,4.75385,4.75547,4.75343,4.75422,13000000.0
2008-04-25 07:52:00,4.75509,4.75588,4.75392,4.75475,14000000.0
2008-04-25 07:53:00,4.75554,4.75559,4.75396,4.75467,10000000.0
2008-04-25 07:54:00,4.75565,4.75565,4.75374,4.75432,17000000.0
2008-04-25 07:55:00,4.75534,4.75542,4.75463,4.75465,10000000.0
2008-04-25 07:56:00,4.75593,4.75593,4.75436,4.75529,11000000.0
2008-04-25 07:57:00,4.75438,4.75564,4.75417,4.75417,11000000.0
2008-04-25 07:58:00,4.75529,4.7567,4.75501,4.75572,24000000.0
2008-04-25 07:59:00,4.75525,4.75598,4.75381,4.75381,11000000.0
2008-04-25 08:00:00,4.75299,4.75421,4.75267,4.75294,14000000.0
2008-04-25 08:01:00,4.75187,4.75451,4.75104,4.75211,15000000.0
2008-04-25 08:02:00,4.75211,4.75284,4.75034,4.75284,16000000.0
2008-04-25 08:03:00,4.75158,4.75207,4.75104,4.75104,10000000.0
2008-04-25 08:04:00,4.7521,4.75299,4.75158,4.75248,13000000.0
2008-04-25 08:05:00,4.75208,4.75302,4.75178,4.75221,18000000.0
2008-04-25 08:06:00,4.75285,4.75285,4.75142,4.75277,14000000.0
2008-04-25 08:07:00,4.75205,4.75234,4.75174,4.75191,11000000.0
2008-04-25 08:08:00,4.75181,4.75268,4.7511,4.7515,19000000.0
2008-04-25 08:09:00,4.75131,4.75162,4.75045,4.75071,9000000.0
2008-04-25 08:10:00,4.74966,4.75106,4.74966,4.74966,8000000.0
2008-04-25 08:11:00,4.75115,4.75115,4.74981,4.75025,16000000.0
2008-04-25 08:12:00,4.7504,4.7518,4.74952,4.75159,16000000.0
2008-04-25 08:13:00,4.75256,4.75272,4.75096,4.75096,15000000.0
2008-04-25 08:14:00,4.75278,4.75278,4.75144,4.75144,15000000.0
2008-04-25 08:15:00,4.752,4.75441,4.75185,4.75408,14000000.0
2008-04-25 08:16:00,4.75332,4.75421,4.7526,4.7526,14000000.0
2008-04-25 08:17:00,4.75357,4.75508,4.75283,4.75508,15000000.0
2008-04-25 08:18:00,4.75505,4.75505,4.75362,4.75431,11000000.0
2008-04-25 08:19:00,4.75367,4.75593,4.7529,4.75593,16000000.0
2008-04-25 08:20:00,4.75694,4.75754,4.75587,4.7563,17000000.0
2008-04-25 08:21:00,4.75762,4.75776,4.75624,4.75636,15000000.0
2008-04-25 08:22:00,4.75514,4.7568,4.75514,4.75569,8000000.0
2008-04-25 08:23:00,4.75647,4.75647,4.75458,4.75589,15000000.0
2008-04-25 08:24:00,4.75635,4.75851,4.75579,4.75851,8000000.0
2008-04-25 08:25:00,4.75759,4.76032,4.75759,4.75974,17000000.0
2008-04-25 08:26:00,4.76095,4.7618,4.75901,4.7618,14000000.0
2008-04-25 08:27:00,4.7606,4.7618,4.75924,4.76131,9000000.0
2008-04-25 08:28:00,4.76201,4.7622,4.76088,4.76141,11000000.0
2008-04-25 08:29:00,4.76247,4.76254,4.75995,4.76,15000000.0
2008-04-25 08:30:00,4.76058,4.76206,4.76039,4.76206,10000000.0
2008-04-25 08:31:00,4.75942,4.76134,4.75897,4.76041,17000000.0
2008-04-25 08:32:00,4.75866,4.76095,4.75866,4.76001,20000000.0
2008-04-25 08:33:00,4.76029,4.76082,4.75979,4.76047,7000000.0
2008-04-25 08:34:00,4.76229,4.76234,4.761,4.76113,8000000.0
2008-04-25 08:35:00,4.76082,4.76251,4.76029,4.76175,19000000.0
2008-04-25 08:36:00,4.76007,4.76166,4.76007,4.76127,14000000.0
2008-04-25 08:37:00,4.76083,4.76093,4.75951,4.75986,12000000.0
2008-04-25 08:38:00,4.76,4.76139,4.76,4.76027,13000000.0
2008-04-25 08:39:00,4.76215,4.76296,4.76109,4.76296,14000000.0
2008-04-25 08:40:00,4.76365,4.76368,4.76199,4.76298,12000000.0
2008-04-25 08:41:00,4.76254,4.76337,4.76215,4.76273,11000000.0
2008-04-25 08:42:00,4.76284,4.76284,4.7609,4.76251,18000000.0
2008-04-25 08:43:00,4.76074,4.76148,4.76069,4.76071,8000000.0
2008-04-25 08:44:00,4.76195,4.76236,4.76067,4.76144,12000000.0
2008-04-25 08:45:00,4.76255,4.76338,4.76149,4.76155,20000000.0
2008-04-25 08:46:00,4.76211,4.76364,4.76201,4.76201,10000000.0
2008-04-25 08:47:00,4.76276,4.76276,4.76124,4.76131,13000000.0
2008-04-25 08:48:00,4.76154,4.76191,4.76017,4.7613,16000000.0
2008-04-25 08:49:00,4.76074,4.76161,4.76013,4.76155,9000000.0
2008-04-25 08:50:00,4.76101,4.76184,4.76036,4.76133,17000000.0
2008-04-25 08:51:00,4.76054,4.76167,4.76054,4.76138,8000000.0
2008-04-25 08:52:00,4.76122,4.76332,4.76122,4.76252,20000000.0
2008-04-25 08:53:00,4.76205,4.76263,4.76145,4.76222,16000000.0
2008-04-25 08:54:00,4.76378,4.76565,4.76265,4.76509,15000000.0
2008-04-25 08:55:00,4.7655,4.76561,4.76374,4.76421,12000000.0
2008-04-25 08:56:00,4.76347,4.76438,4.76278,4.76438,14000000.0
2008-04-25 08:57:00,4.76216,4.76417,4.76216,4.7639,14000000.0
2008-04-25 08:58:00,4.76377,4.76377,4.75998,4.7606,15000000.0
2008-04-25 08:59:00,4.75918,4.76004,4.75824,4.75972,15000000.0
2008-04-25 09:00:00,4.76019,4.76087,4.75909,4.76087,14000000.0
2008-04-25 09:01:00,4.761,4.76221,4.75997,4.76189,14000000.0
2008-04-25 09:02:00,4.75978,4.76053,4.75685,4.75828,17000000.0
2008-04-25 09:03:00,4.75894,4.76107,4.7577,4.76081,16000000.0
2008-04-25 09:04:00,4.76008,4.76247,4.76008,4.76247,10000000.0
2008-04-25 09:05:00,4.76278,4.76453,4.76192,4.76192,14000000.0
2008-04-25 09:06:00,4.76307,4.7633,4.76136,4.76319,14000000.0
2008-04-25 09:07:00,4.76292,4.76358,4.7621,4.76281,9000000.0
2008-04-25 09:08:00,4.76168,4.76268,4.76094,4.76174,17000000.0
2008-04-25 09:09:00,4.76197,4.76247,4.76125,4.76247,9000000.0
2008-04-25 09:10:00,4.7621,4.76317,4.761,4.76197,12000000.0
2008-04-25 09:11:00,4.76117,4.76278,4.76117,4.76181,15000000.0
2008-04-25 09:12:00,4.76214,4.76499,4.76214,4.76499,14000000.0
2008-04-25 09:13:00,4.76338,4.76453,4.76284,4.76446,12000000.0
2008-04-25 09:14:00,4.7623,4.76371,4.76227,4.76259,13000000.0
2008-04-25 09:15:00,4.76414,4.76444,4.76302,4.76439,13000000.0
2008-04-25 09:16:00,4.76488,4.76812,4.76451,4.76812,10000000.0
2008-04-25 09:17:00,4.76829,4.76958,4.76761,4.76836,14000000.0
2008-04-25 09:18:00,4.76974,4.77085,4.76848,4.76944,16000000.0
2008-04-25 09:19:00,4.76971,4.77266,4.76971,4.77266,14000000.0
2008-04-25 09:20:00,4.77122,4.77252,4.77122,4.77245,11000000.0
2008-04-25 09:21:00,4.77057,4.77202,4.77028,4.77111,11000000.0
2008-04-25 09:22:00,4.76955,4.77121,4.76937,4.7711,18000000.0
2008-04-25 09:23:00,4.76898,4.77036,4.76846,4.77036,18000000.0
2008-04-25 09:24:00,4.7693,4.77152,4.7693,4.77151,18000000.0
2008-04-25 09:25:00,4.77271,4.77429,4.77098,4.77358,13000000.0
2008-04-25 09:26:00,4.7726,4.773,4.77091,4.77091,13000000.0
2008-04-25 09:27:00,4.77254,4.77254,4.77053,4.77216,11000000.0
2008-04-25 09:28:00,4.77212,4.77212,4.76978,4.77129,12000000.0
2008-04-25 09:29:00,4.76955,4.77123,4.76889,4.76985,16000000.0
2008-04-25 09:30:00,4.76975,4.7698,4.76858,4.76952,11000000.0
2008-04-25 09:31:00,4.77031,4.77212,4.76926,4.77131,13000000.0
2008-04-25 09:32:00,4.77238,4.77361,4.77151,4.7736,14000000.0
2008-04-25 09:33:00,4.7741,4.77448,4.77225,4.77448,16000000.0
2008-04-25 09:34:00,4.77379,4.77448,4.77132,4.77199,13000000.0
2008-04-25 09:35:00,4.77237,4.7727,4.77097,4.77119,9000000.0
2008-04-25 09:36:00,4.77257,4.77282,4.77094,4.77226,7000000.0
2008-04-25 09:37:00,4.77222,4.77236,4.77023,4.7711,14000000.0
2008-04-25 09:38:00,4.7692,4.77167,4.7692,4.77167,18000000.0
2008-04-25 09:39:00,4.76993,4.77158,4.76987,4.77144,15000000.0
2008-04-25 09:40:00,4.77062,4.77196,4.77028,4.77077,10000000.0
2008-04-25 09:41:00,4.77182,4.77214,4.77088,4.77155,14000000.0
2008-04-25 09:42:00,4.77226,4.77269,4.77086,4.77192,18000000.0
2008-04-25 09:43:00,4.77363,4.77538,4.7723,4.77538,9000000.0
2008-04-25 09:44:00,4.77454,4.77578,4.77426,4.77571,10000000.0
2008-04-25 09:45:00,4.77374,4.7771,4.77374,4.7771,10000000.0
2008-04-25 09:46:00,4.77689,4.77748,4.7756,4.77748,14000000.0
2008-04-25 09:47:00,4.77721,4.77735,4.77528,4.77615,11000000.0
2008-04-25 09:48:00,4.77582,4.77616,4.77489,4.77505,10000000.0
2008-04-25 09:49:00,4.77703,4.77912,4.77687,4.77891,13000000.0
2008-04-25 09:50:00,4.77891,4.78117,4.77827,4.78024,12000000.0
2008-04-25 09:51:00,4.78228,4.78228,4.78019,4.78101,18000000.0
2008-04-25 09:52:00,4.7804,4.78127,4.77997,4.78081,12000000.0
2008-04-25 09:53:00,4.78118,4.78142,4.77909,4.78131,18000000.0
2008-04-25 09:54:00,4.78099,4.78099,4.77899,4.78042,13000000.0
2008-04-25 09:55:00,4.77845,4.78039,4.7784,4.78008,14000000.0
2008-04-25 09:56:00,4.77944,4.78018,4.77883,4.77954,16000000.0
2008-04-25 09:57:00,4.7801,4.78094,4.77885,4.78089,17000000.0
2008-04-25 09:58:00,4.78061,4.78175,4.77929,4.78009,18000000.0
2008-04-25 09:59:00,4.78149,4.7835,4.78072,4.78329,7000000.0
2008-04-25 10:00:00,4.78304,4.78304,4.77981,4.78077,13000000.0
2008-04-25 10:01:00,4.7808,4.78244,4.78002,4.78227,15000000.0
2008-04-25 10:02:00,4.7816,4.78531,4.7816,4.78531,10000000.0
2008-04-25 10:03:00,4.78785,4.78822,4.78597,4.78694,15000000.0
2008-04-25 10:04:00,4.78864,4.78973,4.78733,4.78875,13000000.0
2008-04-25 10:05:00,4.78834,4.78847,4.78599,4.78711,16000000.0
2008-04-25 10:06:00,4.78463,4.78603,4.78463,4.78603,16000000.0
2008-04-25 10:07:00,4.78462,4.78626,4.7842,4.78608,24000000.0
2008-04-25 10:08:00,4.78668,4.78868,4.78626,4.78868,13000000.0
2008-04-25 10:09:00,4.78877,4.79002,4.78715,4.7878,17000000.0
2008-04-25 10:10:00,4.78768,4.78857,4.7867,4.78792,14000000.0
2008-04-25 10:11:00,4.78684,4.78727,4.78497,4.7864,14000000.0
2008-04-25 10:12:00,4.78719,4.78758,4.78623,4.78727,9000000.0
2008-04-25 10:13:00,4.7877,4.7877,4.78493,4.78542,13000000.0
2008-04-25 10:14:00,4.78595,4.78595,4.78465,4.78574,10000000.0
2008-04-25 10:15:00,4.78564,4.7859,4.78381,4.78558,19000000.0
2008-04-25 10:16:00,4.78624,4.78767,4.78574,4.78767,11000000.0
2008-04-25 10:17:00,4.78774,4.78903,4.78651,4.78874,13000000.0
2008-04-25 10:18:00,4.78858,4.78889,4.78719,4.78843,21000000.0
2008-04-25 10:19:00,4.78846,4.79074,4.78814,4.79074,12000000.0
2008-04-25 10:20:00,4.79083,4.79112,4.79005,4.79092,8000000.0
2008-04-25 10:21:00,4.79064,4.79075,4.78905,4.78905,17000000.0
2008-04-25 10:22:00,4.78923,4.78988,4.78793,4.78796,15000000.0
2008-04-25 10:23:00,4.7877,4.78882,4.78757,4.78833,11000000.0
2008-04-25 10:24:00,4.78871,4.78871,4.78585,4.7863,13000000.0
2008-04-25 10:25:00,4.7852,4.78685,4.7852,4.78602,14000000.0
2008-04-25 10:26:00,4.78689,4.78695,4.78574,4.78695,10000000.0
2008-04-25 10:27:00,4.78656,4.78656,4.78536,4.78587,9000000.0
2008-04-25 10:28:00,4.78562,4.78625,4.78535,4.78625,11000000.0
2008-04-25 10:29:00,4.78687,4.78767,4.78595,4.78767,19000000.0
2008-04-25 10:30:00,4.78633,4.78764,4.78633,4.78672,11000000.0
2008-04-25 10:31:00,4.78925,4.79053,4.78696,4.78922,15000000.0
2008-04-25 10:32:00,4.78807,4.78885,4.78737,4.78822,9000000.0
2008-04-25 10:33:00,4.78672,4.78796,4.78599,4.78652,16000000.0
2008-04-25 10:34:00,4.78638,4.78681,4.78578,4.78663,11000000.0
2008-04-25 10:35:00,4.78623,4.78657,4.78411,4.78474,9000000.0
2008-04-25 10:36:00,4.78465,4.78527,4.78342,4.7845,13000000.0
2008-04-25 10:37:00,4.78427,4.78427,4.78227,4.78281,14000000.0
2008-04-25 10:38:00,4.78219,4.78354,4.7819,4.78309,7000000.0
2008-04-25 10:39:00,4.78299,4.78407,4.78278,4.78312,12000000.0
2008-04-25 10:40:00,4.78468,4.78468,4.78275,4.78275,17000000.0
2008-04-25 10:41:00,4.7831,4.78425,4.78226,4.78338,15000000.0
2008-04-25 10:42:00,4.78194,4.78369,4.78127,4.78298,13000000.0
2008-04-25 10:43:00,4.78185,4.78275,4.78038,4.78123,15000000.0
2008-04-25 10:44:00,4.78063,4.78091,4.77963,4.77963,11000000.0
2008-04-25 10:45:00,4.78019,4.78038,4.77876,4.78034,17000000.0
2008-04-25 10:46:00,4.77974,4.78023,4.77898,4.77977,9000000.0
2008-04-25 10:47:00,4.77999,4.78034,4.77838,4.77838,9000000.0
2008-04-25 10:48:00,4.77902,4.78045,4.77878,4.78031,11000000.0
2008-04-25 10:49:00,4.78009,4.78278,4.78003,4.78254,11000000.0
2008-04-25 10:50:00,4.78269,4.78381,4.78183,4.78334,16000000.0
2008-04-25 10:51:00,4.78301,4.78301,4.78181,4.78277,21000000.0
2008-04-25 10:52:00,4.78198,4.7824,4.78129,4.782,8000000.0
2008-04-25 10:53:00,4.78134,4.78262,4.78114,4.78115,12000000.0
2008-04-25 10:54:00,4.78211,4.78376,4.78211,4.78362,16000000.0
2008-04-25 10:55:00,4.78349,4.78349,4.78195,4.78316,13000000.0
2008-04-25 10:56:00,4.78169,4.7824,4.78083,4.78179,16000000.0
2008-04-25 10:57:00,4.78109,4.7827,4.78064,4.78238,10000000.0
2008-04-25 10:58:00,4.78146,4.78156,4.77945,4.78095,12000000.0
2008-04-25 10:59:00,4.78113,4.78209,4.78097,4.78179,11000000.0
2008-04-25 11:00:00,4.78311,4.78311,4.78005,4.78183,13000000.0
2008-04-25 11:01:00,4.78033,4.78141,4.78006,4.78006,9000000.0
2008-04-25 11:02:00,4.78097,4.78097,4.7789,4.7789,8000000.0
2008-04-25 11:03:00,4.78082,4.78117,4.77887,4.78089,10000000.0
2008-04-25 11:04:00,4.78155,4.78155,4.78033,4.78087,12000000.0
2008-04-25 11:05:00,4.78227,4.78227,4.78009,4.78168,11000000.0
2008-04-25 11:06:00,4.78066,4.78165,4.78034,4.78097,8000000.0
2008-04-25 11:07:00,4.78124,4.78187,4.7802,4.78163,14000000.0
2008-04-25 11:08:00,4.78191,4.78243,4.78025,4.78149,18000000.0
2008-04-25 11:09:00,4.78116,4.78368,4.78023,4.78368,15000000.0
2008-04-25 11:10:00,4.78456,4.78485,4.78239,4.78408,12000000.0
2008-04-25 11:11:00,4.78366,4.78369,4.78225,4.78295,11000000.0
2008-04-25 11:12:00,4.7805,4.78214,4.78015,4.78214,8000000.0
2008-04-25 11:13:00,4.78085,4.78323,4.78079,4.78323,15000000.0
2008-04-25 11:14:00,4.78363,4.78559,4.7827,4.78532,13000000.0
2008-04-25 11:15:00,4.78528,4.787,4.78442,4.78692,20000000.0
2008-04-25 11:16:00,4.78752,4.78822,4.78605,4.78751,15000000.0
2008-04-25 11:17:00,4.78812,4.78848,4.7865,4.78677,18000000.0
2008-04-25 11:18:00,4.78735,4.78735,4.78452,4.78553,20000000.0
2008-04-25 11:19:00,4.78545,4.78545,4.7836,4.7836,13000000.0
2008-04-25 11:20:00,4.78504,4.7859,4.78386,4.78495,20000000.0
2008-04-25 11:21:00,4.78551,4.78551,4.78291,4.78367,18000000.0
2008-04-25 11:22:00,4.78231,4.78365,4.78012,4.78095,18000000.0
2008-04-25 11:23:00,4.78143,4.78252,4.78014,4.78252,13000000.0
2008-04-25 11:24:00,4.78254,4.78254,4.78023,4.78075,9000000.0
2008-04-25 11:25:00,4.77932,4.78107,4.77842,4.77969,8000000.0
2008-04-25 11:26:00,4.77869,4.77921,4.77735,4.77735,8000000.0
2008-04-25 11:27:00,4.77877,4.77877,4.77538,4.77582,7000000.0
2008-04-25 11:28:00,4.77868,4.77922,4.77701,4.77891,14000000.0
2008-04-25 11:29:00,4.77753,4.77907,4.77669,4.77793,16000000.0
2008-04-25 11:30:00,4.7757,4.77637,4.77506,4.77596,7000000.0
2008-04-25 11:31:00,4.77681,4.77742,4.77553,4.77714,15000000.0
2008-04-25 11:32:00,4.77644,4.77956,4.77644,4.77942,10000000.0
2008-04-25 11:33:00,4.77877,4.77893,4.77742,4.77822,8000000.0
2008-04-25 11:34:00,4.77661,4.77793,4.77577,4.77734,11000000.0
2008-04-25 11:35:00,4.77628,4.77628,4.77485,4.77504,15000000.0
2008-04-25 11:36:00,4.77626,4.77626,4.7736,4.77476,14000000.0
2008-04-25 11:37:00,4.77412,4.7747,4.77304,4.77407,11000000.0
2008-04-25 11:38:00,4.77252,4.77342,4.77074,4.77224,12000000.0
2008-04-25 11:39:00,4.77212,4.77403,4.77205,4.77312,13000000.0
2008-04-25 11:40:00,4.77161,4.77335,4.77126,4.77308,8000000.0
2008-04-25 11:41:00,4.77258,4.77305,4.77122,4.77154,13000000.0
2008-04-25 11:42:00,4.77181,4.77291,4.771,4.77211,18000000.0
2008-04-25 11:43:00,4.7727,4.77346,4.77202,4.77211,13000000.0
2008-04-25 11:44:00,4.774,4.77487,4.77264,4.77482,14000000.0
2008-04-25 11:45:00,4.77588,4.77634,4.77344,4.77461,12000000.0
2008-04-25 11:46:00,4.77462,4.77524,4.77325,4.77343,14000000.0
2008-04-25 11:47:00,4.77475,4.77689,4.77466,4.77579,15000000.0
2008-04-25 11:48:00,4.77673,4.77756,4.77568,4.77718,9000000.0
2008-04-25 11:49:00,4.77647,4.77734,4.77445,4.77548,14000000.0
2008-04-25 11:50:00,4.77517,4.77618,4.7736,4.7744,17000000.0
2008-04-25 11:51:00,4.77392,4.77487,4.77248,4.77372,15000000.0
2008-04-25 11:52:00,4.77262,4.77421,4.77085,4.77188,15000000.0
2008-04-25 11:53:00,4.7719,4.77417,4.77057,4.77417,14000000.0
2008-04-25 11:54:00,4.77561,4.77607,4.77409,4.77522,9000000.0
2008-04-25 11:55:00,4.77608,4.7762,4.77388,4.77481,11000000.0
2008-04-25 11:56:00,4.77313,4.77391,4.77163,4.77346,13000000.0
2008-04-25 11:57:00,4.77422,4.77616,4.77422,4.77455,13000000.0
2008-04-25 11:58:00,4.77523,4.77524,4.77317,4.77393,12000000.0
2008-04-25 11:59:00,4.77532,4.77565,4.7731,4.7731,12000000.0
2008-04-25 12:00:00,4.77424,4.77424,4.77137,4.77347,12000000.0
2008-04-25 12:01:00,4.77421,4.77421,4.77173,4.77201,22000000.0
2008-04-25 12:02:00,4.77263,4.77288,4.77147,4.77162,10000000.0
2008-04-25 12:03:00,4.77326,4.77456,4.7721,4.77286,18000000.0
2008-04-25 12:04:00,4.77523,4.77523,4.77392,4.7751,12000000.0
2008-04-25 12:05:00,4.77523,4.77523,4.77221,4.77307,15000000.0
2008-04-25 12:06:00,4.77306,4.77306,4.77139,4.77293,14000000.0
2008-04-25 12:07:00,4.77232,4.77314,4.7713,4.77291,15000000.0
2008-04-25 12:08:00,4.77268,4.77268,4.77086,4.77146,19000000.0
2008-04-25 12:09:00,4.77249,4.77473,4.77161,4.77473,12000000.0
2008-04-25 12:10:00,4.77428,4.77552,4.7736,4.77489,23000000.0
2008-04-25 12:11:00,4.77427,4.7759,4.77412,4.77582,21000000.0
2008-04-25 12:12:00,4.77503,4.77586,4.77439,4.77499,9000000.0
2008-04-25 12:13:00,4.77536,4.77696,4.77536,4.77654,13000000.0
2008-04-25 12:14:00,4.77584,4.77677,4.77569,4.77584,15000000.0
2008-04-25 12:15:00,4.77582,4.77582,4.77352,4.77502,14000000.0
2008-04-25 12:16:00,4.77605,4.7761,4.77423,4.77502,16000000.0
2008-04-25 12:17:00,4.77356,4.77479,4.77302,4.77369,13000000.0
2008-04-25 12:18:00,4.77348,4.7743,4.7732,4.77338,9000000.0
2008-04-25 12:19:00,4.77417,4.77518,4.77353,4.77477,10000000.0
2008-04-25 12:20:00,4.77401,4.77507,4.77341,4.77466,7000000.0
2008-04-25 12:21:00,4.77424,4.77429,4.77196,4.77233,13000000.0
2008-04-25 12:22:00,4.77167,4.77281,4.77167,4.77276,10000000.0
2008-04-25 12:23:00,4.77202,4.77284,4.77165,4.7726,10000000.0
2008-04-25 12:24:00,4.77282,4.77313,4.77155,4.77263,12000000.0
2008-04-25 12:25:00,4.77246,4.7727,4.77126,4.7727,12000000.0
2008-04-25 12:26:00,4.77249,4.77409,4.77179,4.7728,20000000.0
2008-04-25 12:27:00,4.77329,4.77386,4.77244,4.77386,12000000.0
2008-04-25 12:28:00,4.77424,4.77434,4.77294,4.77376,14000000.0
2008-04-25 12:29:00,4.77323,4.77348,4.77192,4.77192,10000000.0
2008-04-25 12:30:00,4.77362,4.77362,4.77188,4.77295,19000000.0
2008-04-25 12:31:00,4.77259,4.77327,4.77228,4.77254,11000000.0
2008-04-25 12:32:00,4.77308,4.77355,4.77243,4.77355,10000000.0
2008-04-25 12:33:00,4.77247,4.77379,4.7719,4.77363,15000000.0
2008-04-25 12:34:00,4.77219,4.77316,4.77194,4.77274,16000000.0
2008-04-25 12:35:00,4.77362,4.77362,4.77233,4.77305,10000000.0
2008-04-25 12:36:00,4.77194,4.77279,4.77186,4.77225,11000000.0
2008-04-25 12:37:00,4.77323,4.77323,4.77179,4.77309,10000000.0
2008-04-25 12:38:00,4.77346,4.77375,4.77247,4.77347,14000000.0
2008-04-25 12:39:00,4.77232,4.77446,4.77232,4.7735,14000000.0
2008-04-25 12:40:00,4.77511,4.77623,4.77438,4.77623,11000000.0
2008-04-25 12:41:00,4.77627,4.77687,4.77578,4.77579,12000000.0
2008-04-25 12:42:00,4.77718,4.77718,4.77433,4.77604,14000000.0
2008-04-25 12:43:00,4.77678,4.77695,4.77532,4.77629,15000000.0
2008-04-25 12:44:00,4.77586,4.77624,4.77413,4.77624,16000000.0
2008-04-25 12:45:00,4.77645,4.77719,4.77579,4.77719,10000000.0
2008-04-25 12:46:00,4.77767,4.77779,4.77601,4.77734,12000000.0
2008-04-25 12:47:00,4.77788,4.77963,4.77634,4.77891,13000000.0
2008-04-25 12:48:00,4.77915,4.77915,4.77734,4.77734,12000000.0
2008-04-25 12:49:00,4.77826,4.77837,4.77693,4.77696,14000000.0
2008-04-25 12:50:00,4.77749,4.77801,4.77693,4.77739,9000000.0
2008-04-25 12:51:00,4.77797,4.77797,4.77537,4.77673,10000000.0
2008-04-25 12:52:00,4.77645,4.77717,4.77579,4.77701,22000000.0
2008-04-25 12:53:00,4.7773,4.77881,4.7765,4.77816,14000000.0
2008-04-25 12:54:00,4.77937,4.77937,4.77768,4.77834,13000000.0
2008-04-25 12:55:00,4.77794,4.77868,4.77712,4.77842,21000000.0
2008-04-25 12:56:00,4.77716,4.77788,4.77585,4.77763,18000000.0
2008-04-25 12:57:00,4.77775,4.77799,4.77564,4.77564,7000000.0
2008-04-25 12:58:00,4.77548,4.77676,4.77548,4.77607,12000000.0
2008-04-25 12:59:00,4.7769,4.77922,4.77516,4.77922,18000000.0
2008-04-25 13:00:00,4.77903,4.77903,4.77698,4.77831,14000000.0
2008-04-25 13:01:00,4.77847,4.77907,4.7775,4.77907,11000000.0
2008-04-25 13:02:00,4.77981,4.77981,4.77746,4.77948,15000000.0
2008-04-25 13:03:00,4.78008,4.78014,4.77789,4.77792,15000000.0
2008-04-25 13:04:00,4.77774,4.77886,4.77705,4.77791,16000000.0
2008-04-25 13:05:00,4.77927,4.77927,4.77613,4.77613,9000000.0
2008-04-25 13:06:00,4.77793,4.77936,4.77686,4.77742,13000000.0
2008-04-25 13:07:00,4.78027,4.78194,4.7789,4.78157,13000000.0
2008-04-25 13:08:00,4.7814,4.78202,4.78046,4.78046,10000000.0
2008-04-25 13:09:00,4.78193,4.78213,4.78052,4.78093,15000000.0
2008-04-25 13:10:00,4.78041,4.78145,4.77901,4.77901,12000000.0
2008-04-25 13:11:00,4.7804,4.78053,4.77797,4.77943,12000000.0
2008-04-25 13:12:00,4.78031,4.78031,4.77782,4.77791,12000000.0
2008-04-25 13:13:00,4.77794,4.77855,4.77662,4.77677,11000000.0
2008-04-25 13:14:00,4.77693,4.77871,4.77553,4.77871,9000000.0
2008-04-25 13:15:00,4.78001,4.78014,4.77844,4.77905,15000000.0
2008-04-25 13:16:00,4.7781,4.77965,4.7781,4.77827,15000000.0
2008-04-25 13:17:00,4.77876,4.77915,4.77646,4.77755,17000000.0
2008-04-25 13:18:00,4.7773,4.77919,4.77678,4.77772,15000000.0
2008-04-25 13:19:00,4.77805,4.77952,4.77743,4.77849,15000000.0
2008-04-25 13:20:00,4.77757,4.7786,4.77667,4.77741,19000000.0
2008-04-25 13:21:00,4.77807,4.77825,4.77686,4.77715,10000000.0
2008-04-25 13:22:00,4.77737,4.77778,4.77625,4.77766,8000000.0
2008-04-25 13:23:00,4.77742,4.77772,4.77652,4.77658,15000000.0
2008-04-25 13:24:00,4.77652,4.77757,4.77589,4.77683,11000000.0
2008-04-25 13:25:00,4.77716,4.77805,4.77627,4.77724,9000000.0
2008-04-25 13:26:00,4.77737,4.77776,4.77644,4.77686,8000000.0
2008-04-25 13:27:00,4.77635,4.77734,4.77549,4.77723,15000000.0
2008-04-25 13:28:00,4.77648,4.77824,4.77602,4.77648,17000000.0
2008-04-25 13:29:00,4.77685,4.77796,4.77685,4.77791,11000000.0
2008-04-25 13:30:00,4.77661,4.77812,4.77661,4.77685,21000000.0
2008-04-25 13:31:00,4.77783,4.77831,4.7769,4.7769,11000000.0
2008-04-25 13:32:00,4.77783,4.77783,4.77587,4.77587,10000000.0
2008-04-25 13:33:00,4.77718,4.77718,4.77598,4.77712,8000000.0
2008-04-25 13:34:00,4.77636,4.77682,4.77572,4.77657,15000000.0
2008-04-25 13:35:00,4.77662,4.77693,4.77538,4.77693,13000000.0
2008-04-25 13:36:00,4.77608,4.7765,4.77536,4.77583,11000000.0
2008-04-25 13:37:00,4.77566,4.77618,4.7753,4.77612,8000000.0
2008-04-25 13:38:00,4.77435,4.77583,4.77395,4.77395,13000000.0
2008-04-25 13:39:00,4.77533,4.77553,4.77414,4.77553,7000000.0
2008-04-25 13:40:00,4.77572,4.77572,4.77433,4.77433,12000000.0
2008-04-25 13:41:00,4.77515,4.77602,4.77443,4.77521,15000000.0
2008-04-25 13:42:00,4.77476,4.77693,4.77476,4.77598,22000000.0
2008-04-25 13:43:00,4.77669,4.77729,4.77553,4.77563,13000000.0
2008-04-25 13:44:00,4.77754,4.77952,4.777,4.77779,14000000.0
2008-04-25 13:45:00,4.77943,4.77953,4.77854,4.77921,7000000.0
2008-04-25 13:46:00,4.77851,4.77851,4.77699,4.77751,11000000.0
2008-04-25 13:47:00,4.7784,4.78025,4.77799,4.78025,11000000.0
2008-04-25 13:48:00,4.77977,4.77977,4.77779,4.77855,14000000.0
2008-04-25 13:49:00,4.77882,4.77882,4.77637,4.77861,13000000.0
2008-04-25 13:50:00,4.77913,4.78001,4.77865,4.77954,12000000.0
2008-04-25 13:51:00,4.77915,4.77949,4.77745,4.7783,11000000.0
2008-04-25 13:52:00,4.77698,4.7776,4.7756,4.77626,9000000.0
2008-04-25 13:53:00,4.77482,4.77482,4.7733,4.7733,11000000.0
2008-04-25 13:54:00,4.77452,4.77552,4.77328,4.77474,17000000.0
2008-04-25 13:55:00,4.77488,4.77548,4.77389,4.77466,22000000.0
2008-04-25 13:56:00,4.7746,4.77605,4.77432,4.77547,13000000.0
2008-04-25 13:57:00,4.77572,4.77572,4.77407,4.77512,19000000.0
2008-04-25 13:58:00,4.77364,4.77508,4.77345,4.77464,11000000.0
2008-04-25 13:59:00,4.7745,4.77532,4.77376,4.7749,7000000.0
2008-04-25 14:00:00,4.77447,4.77479,4.77384,4.77402,9000000.0
2008-04-25 14:01:00,4.77412,4.77448,4.7737,4.77417,7000000.0
2008-04-25 14:02:00,4.77498,4.77626,4.77429,4.7762,13000000.0
2008-04-25 14:03:00,4.77633,4.77665,4.77523,4.77554,17000000.0
2008-04-25 14:04:00,4.77648,4.77837,4.77591,4.77837,13000000.0
2008-04-25 14:05:00,4.7788,4.77889,4.77712,4.77724,8000000.0
2008-04-25 14:06:00,4.77793,4.77818,4.77689,4.77762,10000000.0
2008-04-25 14:07:00,4.77763,4.77858,4.77713,4.77814,10000000.0
2008-04-25 14:08:00,4.77786,4.77956,4.77763,4.77844,14000000.0
2008-04-25 14:09:00,4.7798,4.7798,4.77803,4.77898,16000000.0
2008-04-25 14:10:00,4.78045,4.78138,4.77876,4.78095,12000000.0
2008-04-25 14:11:00,4.78036,4.78161,4.77902,4.78028,14000000.0
2008-04-25 14:12:00,4.7805,4.78118,4.77889,4.78118,13000000.0
2008-04-25 14:13:00,4.7814,4.78148,4.77979,4.77997,11000000.0
2008-04-25 14:14:00,4.78152,4.78152,4.77896,4.77941,14000000.0
2008-04-25 14:15:00,4.77968,4.77972,4.77775,4.7787,11000000.0
2008-04-25 14:16:00,4.77766,4.77893,4.77725,4.77799,11000000.0
2008-04-25 14:17:00,4.77817,4.77832,4.77743,4.77776,14000000.0
2008-04-25 14:18:00,4.77682,4.77791,4.77676,4.77761,11000000.0
2008-04-25 14:19:00,4.77713,4.77909,4.77712,4.77909,8000000.0
2008-04-25 14:20:00,4.77933,4.77941,4.77837,4.77876,10000000.0
2008-04-25 14:21:00,4.77856,4.77856,4.77502,4.77545,14000000.0
2008-04-25 14:22:00,4.77485,4.77599,4.77345,4.77427,17000000.0
2008-04-25 14:23:00,4.77461,4.77549,4.77419,4.7742,8000000.0
2008-04-25 14:24:00,4.77606,4.77606,4.7746,4.77476,16000000.0
2008-04-25 14:25:00,4.77438,4.77554,4.77435,4.77554,11000000.0
2008-04-25 14:26:00,4.77744,4.77755,4.77601,4.77615,14000000.0
2008-04-25 14:27:00,4.77595,4.77675,4.77528,4.77528,8000000.0
2008-04-25 14:28:00,4.77437,4.77522,4.77411,4.77442,11000000.0
2008-04-25 14:29:00,4.77444,4.77581,4.77396,4.77498,11000000.0
2008-04-25 14:30:00,4.77626,4.77639,4.77417,4.77488,14000000.0
2008-04-25 14:31:00,4.77395,4.77505,4.7721,4.77322,15000000.0
2008-04-25 14:32:00,4.77462,4.77531,4.77306,4.77466,9000000.0
2008-04-25 14:33:00,4.77615,4.77776,4.77474,4.77693,12000000.0
2008-04-25 14:34:00,4.77741,4.778,4.77655,4.778,12000000.0
2008-04-25 14:35:00,4.77757,4.77871,4.77701,4.77871,18000000.0
2008-04-25 14:36:00,4.77678,4.77823,4.77663,4.77711,12000000.0
2008-04-25 14:37:00,4.77797,4.77861,4.77713,4.77857,12000000.0
2008-04-25 14:38:00,4.77842,4.77936,4.77842,4.7788,24000000.0
2008-04-25 14:39:00,4.7787,4.7805,4.77843,4.7805,12000000.0
2008-04-25 14:40:00,4.78042,4.78042,4.77863,4.7793,15000000.0
2008-04-25 14:41:00,4.77987,4.77991,4.77793,4.7798,17000000.0
2008-04-25 14:42:00,4.77976,4.77994,4.77846,4.77973,15000000.0
2008-04-25 14:43:00,4.78047,4.7805,4.77913,4.77913,9000000.0
2008-04-25 14:44:00,4.77868,4.77947,4.77805,4.7782,7000000.0
2008-04-25 14:45:00,4.77829,4.77923,4.77754,4.77887,17000000.0
2008-04-25 14:46:00,4.77778,4.77897,4.77701,4.77855,14000000.0
2008-04-25 14:47:00,4.77902,4.77902,4.77679,4.77735,16000000.0
2008-04-25 14:48:00,4.77716,4.77954,4.77716,4.77898,12000000.0
2008-04-25 14:49:00,4.77819,4.77819,4.77656,4.77767,20000000.0
2008-04-25 14:50:00,4.7757,4.77673,4.77521,4.77521,12000000.0
2008-04-25 14:51:00,4.7752,4.77662,4.77488,4.77515,12000000.0
2008-04-25 14:52:00,4.77517,4.77628,4.77419,4.7752,22000000.0
2008-04-25 14:53:00,4.77502,4.77824,4.77502,4.7781,17000000.0
2008-04-25 14:54:00,4.77825,4.7786,4.77702,4.77845,14000000.0
2008-04-25 14:55:00,4.77829,4.77876,4.77625,4.77695,20000000.0
2008-04-25 14:56:00,4.77718,4.77813,4.77669,4.77689,22000000.0
2008-04-25 14:57:00,4.77833,4.77833,4.77665,4.77711,10000000.0
2008-04-25 14:58:00,4.77695,4.77873,4.77683,4.77842,17000000.0
2008-04-25 14:59:00,4.77826,4.77831,4.77683,4.77831,12000000.0
2008-04-25 15:00:00,4.77631,4.77763,4.77543,4.77578,14000000.0
2008-04-25 15:01:00,4.7752,4.77752,4.7752,4.77747,16000000.0
2008-04-25 15:02:00,4.77633,4.77728,4.77551,4.77681,13000000.0
2008-04-25 15:03:00,4.77625,4.7775,4.7757,4.7775,7000000.0
2008-04-25 15:04:00,4.77704,4.77783,4.77572,4.77613,12000000.0
2008-04-25 15:05:00,4.7756,4.77736,4.7756,4.77584,20000000.0
2008-04-25 15:06:00,4.7763,4.77711,4.77581,4.77583,9000000.0
2008-04-25 15:07:00,4.77545,4.77678,4.77464,4.77601,9000000.0
2008-04-25 15:08:00,4.77662,4.77667,4.77505,4.77505,14000000.0
2008-04-25 15:09:00,4.77572,4.77669,4.77553,4.77581,14000000.0
2008-04-25 15:10:00,4.77521,4.77692,4.77521,4.77687,15000000.0
2008-04-25 15:11:00,4.77686,4.77686,4.77527,4.77575,10000000.0
2008-04-25 15:12:00,4.77523,4.77555,4.77429,4.77516,10000000.0
2008-04-25 15:13:00,4.77528,4.77559,4.77387,4.77429,20000000.0
2008-04-25 15:14:00,4.77692,4.77708,4.77507,4.77708,10000000.0
2008-04-25 15:15:00,4.77597,4.77597,4.77334,4.77429,13000000.0
2008-04-25 15:16:00,4.77298,4.77505,4.77298,4.77494,11000000.0
2008-04-25 15:17:00,4.77349,4.7753,4.77306,4.77374,17000000.0
2008-04-25 15:18:00,4.77346,4.77435,4.77292,4.7743,11000000.0
2008-04-25 15:19:00,4.77371,4.77475,4.77336,4.77367,18000000.0
2008-04-25 15:20:00,4.77533,4.77533,4.77331,4.77331,14000000.0
2008-04-25 15:21:00,4.77249,4.77343,4.77048,4.77196,15000000.0
2008-04-25 15:22:00,4.77194,4.77194,4.77053,4.77118,8000000.0
2008-04-25 15:23:00,4.77041,4.77155,4.76989,4.77035,15000000.0
2008-04-25 15:24:00,4.77096,4.77138,4.76905,4.77022,12000000.0
2008-04-25 15:25:00,4.76934,4.76958,4.76786,4.76911,12000000.0
2008-04-25 15:26:00,4.76974,4.77091,4.76905,4.76989,15000000.0
2008-04-25 15:27:00,4.77051,4.77053,4.76858,4.77009,12000000.0
2008-04-25 15:28:00,4.77035,4.77114,4.76937,4.76981,12000000.0
2008-04-25 15:29:00,4.77174,4.77174,4.76949,4.76949,10000000.0
2008-04-25 15:30:00,4.77012,4.77119,4.76916,4.76936,12000000.0
2008-04-25 15:31:00,4.77127,4.77127,4.76888,4.77033,19000000.0
2008-04-25 15:32:00,4.76864,4.76989,4.76864,4.769,7000000.0
2008-04-25 15:33:00,4.77025,4.77025,4.76902,4.76915,7000000.0
2008-04-25 15:34:00,4.76975,4.76975,4.76839,4.76906,12000000.0
2008-04-25 15:35:00,4.76876,4.77003,4.76769,4.7678,17000000.0
2008-04-25 15:36:00,4.76821,4.76853,4.76677,4.76819,11000000.0
2008-04-25 15:37:00,4.76739,4.7694,4.76726,4.76732,14000000.0
2008-04-25 15:38:00,4.76804,4.76832,4.76683,4.76683,20000000.0
2008-04-25 15:39:00,4.76722,4.76778,4.76635,4.76635,8000000.0
2008-04-25 15:40:00,4.76637,4.76754,4.76556,4.76673,11000000.0
2008-04-25 15:41:00,4.7666,4.76784,4.7663,4.76748,10000000.0
2008-04-25 15:42:00,4.76713,4.76733,4.76571,4.76571,13000000.0
2008-04-25 15:43:00,4.76654,4.76667,4.76506,4.76608,14000000.0
2008-04-25 15:44:00,4.76621,4.76643,4.76419,4.7661,8000000.0
2008-04-25 15:45:00,4.76688,4.76797,4.76622,4.76797,10000000.0
2008-04-25 15:46:00,4.76844,4.76882,4.7675,4.76847,12000000.0
2008-04-25 15:47:00,4.76838,4.76838,4.76658,4.76694,18000000.0
2008-04-25 15:48:00,4.76615,4.76786,4.76615,4.76772,9000000.0
2008-04-25 15:49:00,4.76889,4.76889,4.76727,4.7678,14000000.0
2008-04-25 15:50:00,4.76858,4.76883,4.76653,4.76725,18000000.0
2008-04-25 15:51:00,4.76827,4.76827,4.76683,4.76746,8000000.0
2008-04-25 15:52:00,4.76712,4.76757,4.76614,4.76757,11000000.0
2008-04-25 15:53:00,4.76818,4.76818,4.76602,4.76602,15000000.0
2008-04-25 15:54:00,4.7675,4.76759,4.76651,4.76651,9000000.0
2008-04-25 15:55:00,4.76648,4.76697,4.76408,4.76483,9000000.0
2008-04-25 15:56:00,4.76486,4.76522,4.76333,4.76485,11000000.0
2008-04-25 15:57:00,4.76497,4.76605,4.76353,4.76605,15000000.0
2008-04-25 15:58:00,4.76623,4.76623,4.76364,4.76426,13000000.0
2008-04-25 15:59:00,4.76463,4.76615,4.76455,4.76551,15000000.0
2008-04-25 16:00:00,4.76608,4.76651,4.76494,4.76586,11000000.0
2008-04-25 16:01:00,4.76686,4.76708,4.76555,4.7657,14000000.0
2008-04-25 16:02:00,4.76727,4.76804,4.76618,4.76618,11000000.0
2008-04-25 16:03:00,4.76714,4.76762,4.76674,4.76701,8000000.0
2008-04-25 16:04:00,4.76609,4.76768,4.76609,4.76665,8000000.0
2008-04-25 16:05:00,4.76707,4.76729,4.76559,4.76559,8000000.0
2008-04-25 16:06:00,4.76644,4.76742,4.76564,4.7667,16000000.0
2008-04-25 16:07:00,4.76764,4.76822,4.76632,4.76822,18000000.0
2008-04-25 16:08:00,4.76805,4.76805,4.76645,4.76741,14000000.0
2008-04-25 16:09:00,4.76692,4.76777,4.76645,4.76725,12000000.0
2008-04-25 16:10:00,4.76779,4.76779,4.76457,4.76457,10000000.0
2008-04-25 16:11:00,4.76448,4.76521,4.76356,4.76465,13000000.0
2008-04-25 16:12:00,4.76301,4.76529,4.76301,4.76529,16000000.0
2008-04-25 16:13:00,4.76526,4.76562,4.76432,4.76532,7000000.0
2008-04-25 16:14:00,4.76577,4.76751,4.76527,4.76573,16000000.0
2008-04-25 16:15:00,4.76789,4.76807,4.7657,4.76631,15000000.0
2008-04-25 16:16:00,4.76655,4.7676,4.76555,4.76555,17000000.0
2008-04-25 16:17:00,4.76572,4.7672,4.76537,4.7672,10000000.0
2008-04-25 16:18:00,4.76653,4.76749,4.76587,4.76617,10000000.0
2008-04-25 16:19:00,4.76538,4.76791,4.76538,4.76707,12000000.0
2008-04-25 16:20:00,4.76908,4.76955,4.76822,4.76955,11000000.0
2008-04-25 16:21:00,4.76941,4.76941,4.76624,4.76624,8000000.0
2008-04-25 16:22:00,4.76716,4.76799,4.76604,4.76711,16000000.0
2008-04-25 16:23:00,4.76623,4.76842,4.76623,4.76842,11000000.0
2008-04-25 16:24:00,4.76869,4.76937,4.76708,4.76767,14000000.0
2008-04-25 16:25:00,4.76894,4.77096,4.76835,4.77037,13000000.0
2008-04-25 16:26:00,4.77062,4.77074,4.76897,4.76897,16000000.0
2008-04-25 16:27:00,4.76913,4.77014,4.76843,4.76919,20000000.0
2008-04-25 16:28:00,4.76932,4.77021,4.76866,4.76869,12000000.0
2008-04-25 16:29:00,4.76993,4.77056,4.76842,4.76976,13000000.0
2008-04-25 16:30:00,4.77187,4.77255,4.77056,4.77255,17000000.0
2008-04-25 16:31:00,4.77142,4.7721,4.76965,4.76965,13000000.0
2008-04-25 16:32:00,4.77085,4.77085,4.76954,4.76983,10000000.0
2008-04-25 16:33:00,4.7705,4.77161,4.77009,4.77017,15000000.0
2008-04-25 16:34:00,4.76902,4.7703,4.76866,4.76866,9000000.0
2008-04-25 16:35:00,4.7689,4.76934,4.7674,4.76881,18000000.0
2008-04-25 16:36:00,4.76919,4.77041,4.76895,4.77013,8000000.0
2008-04-25 16:37:00,4.76981,4.77004,4.76789,4.76887,22000000.0
2008-04-25 16:38:00,4.76858,4.76858,4.76704,4.76707,14000000.0
2008-04-25 16:39:00,4.76688,4.76784,4.76426,4.76567,14000000.0
2008-04-25 16:40:00,4.76423,4.76549,4.76392,4.76484,17000000.0
2008-04-25 16:41:00,4.76565,4.76579,4.76357,4.76424,9000000.0
2008-04-25 16:42:00,4.76221,4.76359,4.76214,4.76334,13000000.0
2008-04-25 16:43:00,4.76232,4.76236,4.75991,4.76147,13000000.0
2008-04-25 16:44:00,4.76257,4.76448,4.7617,4.76448,11000000.0
2008-04-25 16:45:00,4.76243,4.76461,4.76201,4.76297,18000000.0
2008-04-25 16:46:00,4.76317,4.76322,4.76202,4.76294,11000000.0
2008-04-25 16:47:00,4.76234,4.76234,4.76049,4.76185,15000000.0
2008-04-25 16:48:00,4.76075,4.76125,4.75996,4.76079,7000000.0
2008-04-25 16:49:00,4.76108,4.76268,4.75999,4.76243,16000000.0
2008-04-25 16:50:00,4.76299,4.76314,4.76137,4.7614,9000000.0
2008-04-25 16:51:00,4.76188,4.76376,4.7611,4.76142,22000000.0
2008-04-25 16:52:00,4.7625,4.76273,4.76074,4.76226,11000000.0
2008-04-25 16:53:00,4.76215,4.7627,4.76096,4.76153,12000000.0
2008-04-25 16:54:00,4.76225,4.76274,4.76099,4.76274,17000000.0
2008-04-25 16:55:00,4.76334,4.76334,4.76085,4.76085,15000000.0
2008-04-25 16:56:00,4.76039,4.7627,4.76027,4.7627,11000000.0
2008-04-25 16:57:00,4.76131,4.76166,4.76088,4.76134,8000000.0
2008-04-25 16:58:00,4.76135,4.76209,4.75962,4.76028,12000000.0
2008-04-25 16:59:00,4.75898,4.76005,4.75707,4.75952,15000000.0
2008-04-25 17:00:00,4.7587,4.76036,4.75839,4.76036,10000000.0
2008-04-25 17:01:00,4.76,4.76053,4.75961,4.76053,10000000.0
2008-04-25 17:02:00,4.75994,4.75994,4.75834,4.75834,8000000.0
2008-04-25 17:03:00,4.75747,4.75905,4.75747,4.75848,11000000.0
2008-04-25 17:04:00,4.75836,4.75933,4.75798,4.75799,10000000.0
2008-04-25 17:05:00,4.75808,4.75808,4.75626,4.75745,18000000.0
2008-04-25 17:06:00,4.75689,4.75827,4.75659,4.75821,9000000.0
2008-04-25 17:07:00,4.75714,4.75883,4.75714,4.75849,20000000.0
2008-04-25 17:08:00,4.75871,4.75896,4.75761,4.75761,11000000.0
2008-04-25 17:09:00,4.75787,4.75861,4.75667,4.7572,14000000.0
2008-04-25 17:10:00,4.7582,4.75997,4.75818,4.75997,10000000.0
2008-04-25 17:11:00,4.75986,4.75986,4.75822,4.75925,12000000.0
2008-04-25 17:12:00,4.75924,4.75924,4.75744,4.7578,7000000.0
2008-04-25 17:13:00,4.75853,4.75853,4.75631,4.7572,13000000.0
2008-04-25 17:14:00,4.75849,4.76018,4.75687,4.76018,13000000.0
2008-04-25 17:15:00,4.75977,4.75987,4.75824,4.75987,12000000.0
2008-04-25 17:16:00,4.75897,4.75954,4.75848,4.75879,13000000.0
2008-04-25 17:17:00,4.75929,4.75929,4.75696,4.75773,12000000.0
2008-04-25 17:18:00,4.75898,4.75989,4.75775,4.75867,15000000.0
2008-04-25 17:19:00,4.75815,4.75885,4.75762,4.7588,10000000.0
2008-04-25 17:20:00,4.75874,4.75896,4.7573,4.75834,13000000.0
2008-04-25 17:21:00,4.75796,4.75959,4.75721,4.75876,17000000.0
2008-04-25 17:22:00,4.75905,4.7592,4.75754,4.7582,15000000.0
2008-04-25 17:23:00,4.75724,4.75866,4.75698,4.75809,10000000.0
2008-04-25 17:24:00,4.75694,4.75795,4.75634,4.757,17000000.0
2008-04-25 17:25:00,4.75808,4.75819,4.75701,4.75733,11000000.0
2008-04-25 17:26:00,4.75892,4.75892,4.75718,4.75843,12000000.0
2008-04-25 17:27:00,4.75762,4.75891,4.75762,4.75845,9000000.0
2008-04-25 17:28:00,4.75816,4.75903,4.7576,4.75786,16000000.0
2008-04-25 17:29:00,4.75756,4.75854,4.75747,4.75852,9000000.0
2008-04-25 17:30:00,4.75818,4.75888,4.75774,4.75778,11000000.0
2008-04-25 17:31:00,4.75918,4.76076,4.75778,4.76076,13000000.0
2008-04-25 17:32:00,4.76083,4.76102,4.75897,4.75897,13000000.0
2008-04-25 17:33:00,4.76,4.76094,4.75978,4.76037,11000000.0
2008-04-25 17:34:00,4.76141,4.76141,4.76004,4.76008,12000000.0
2008-04-25 17:35:00,4.76104,4.7615,4.75942,4.76142,13000000.0
2008-04-25 17:36:00,4.75946,4.76091,4.75946,4.75972,14000000.0
2008-04-25 17:37:00,4.75983,4.76025,4.75805,4.75805,10000000.0
2008-04-25 17:38:00,4.75834,4.75943,4.7581,4.75925,7000000.0
2008-04-25 17:39:00,4.75845,4.76095,4.75845,4.76094,16000000.0
2008-04-25 17:40:00,4.75984,4.76221,4.75984,4.76202,17000000.0
2008-04-25 17:41:00,4.76239,4.76239,4.76045,4.76087,16000000.0
2008-04-25 17:42:00,4.76064,4.76169,4.76,4.7611,16000000.0
2008-04-25 17:43:00,4.76213,4.7623,4.76058,4.76142,17000000.0
2008-04-25 17:44:00,4.76359,4.76359,4.76234,4.76326,8000000.0
2008-04-25 17:45:00,4.76354,4.76548,4.76295,4.76384,11000000.0
2008-04-25 17:46:00,4.76458,4.76508,4.76349,4.76388,9000000.0
2008-04-25 17:47:00,4.76425,4.7652,4.76332,4.76474,19000000.0
2008-04-25 17:48:00,4.76445,4.76607,4.76397,4.76556,16000000.0
2008-04-25 17:49:00,4.76595,4.76825,4.76558,4.76825,15000000.0
2008-04-25 17:50:00,4.76785,4.76851,4.76699,4.76809,11000000.0
2008-04-25 17:51:00,4.76867,4.76922,4.76767,4.76767,9000000.0
2008-04-25 17:52:00,4.76695,4.7683,4.76695,4.76755,11000000.0
2008-04-25 17:53:00,4.76686,4.76828,4.76652,4.76819,9000000.0
2008-04-25 17:54:00,4.76826,4.76826,4.76726,4.76805,10000000.0
2008-04-25 17:55:00,4.76776,4.76845,4.7668,4.7668,10000000.0
2008-04-25 17:56:00,4.76819,4.76844,4.76648,4.76752,16000000.0
2008-04-25 17:57:00,4.76687,4.76788,4.76664,4.76684,14000000.0
2008-04-25 17:58:00,4.76691,4.76816,4.7658,4.76816,24000000.0
2008-04-25 17:59:00,4.76634,4.76827,4.76617,4.76725,11000000.0
2008-04-25 18:00:00,4.76804,4.76821,4.76673,4.76771,10000000.0
2008-04-25 18:01:00,4.76839,4.76896,4.76742,4.76789,14000000.0
2008-04-25 18:02:00,4.76956,4.76956,4.76791,4.76839,12000000.0
2008-04-25 18:03:00,4.76908,4.76962,4.76825,4.76954,17000000.0
2008-04-25 18:04:00,4.77002,4.77002,4.76747,4.76869,15000000.0
2008-04-25 18:05:00,4.76797,4.7687,4.76679,4.7687,15000000.0
2008-04-25 18:06:00,4.76809,4.76848,4.76673,4.76673,15000000.0
2008-04-25 18:07:00,4.76633,4.76792,4.76578,4.76652,16000000.0
2008-04-25 18:08:00,4.76767,4.76853,4.76671,4.76767,16000000.0
2008-04-25 18:09:00,4.76872,4.76872,4.76698,4.76836,12000000.0
2008-04-25 18:10:00,4.7681,4.7681,4.76611,4.76611,17000000.0
2008-04-25 18:11:00,4.7679,4.76877,4.76652,4.76877,16000000.0
2008-04-25 18:12:00,4.76781,4.76869,4.76717,4.76827,13000000.0
2008-04-25 18:13:00,4.76796,4.76844,4.76623,4.76682,17000000.0
2008-04-25 18:14:00,4.7661,4.76719,4.76548,4.76576,13000000.0
2008-04-25 18:15:00,4.76491,4.7672,4.76491,4.7655,13000000.0
2008-04-25 18:16:00,4.76619,4.76686,4.76483,4.76483,15000000.0
2008-04-25 18:17:00,4.766,4.76633,4.76475,4.76543,16000000.0
2008-04-25 18:18:00,4.76522,4.7671,4.765,4.76595,18000000.0
2008-04-25 18:19:00,4.76712,4.76781,4.76648,4.76781,12000000.0
2008-04-25 18:20:00,4.76797,4.76843,4.76706,4.76773,16000000.0
2008-04-25 18:21:00,4.76864,4.76864,4.76672,4.76847,19000000.0
2008-04-25 18:22:00,4.76807,4.7689,4.767,4.76788,20000000.0
2008-04-25 18:23:00,4.76802,4.76906,4.76738,4.7683,16000000.0
2008-04-25 18:24:00,4.76905,4.76905,4.7675,4.7681,14000000.0
2008-04-25 18:25:00,4.76808,4.7686,4.7674,4.7686,18000000.0
2008-04-25 18:26:00,4.76727,4.76798,4.76654,4.767,9000000.0
2008-04-25 18:27:00,4.76739,4.76764,4.76576,4.76712,16000000.0
2008-04-25 18:28:00,4.76607,4.76721,4.76582,4.76683,11000000.0
2008-04-25 18:29:00,4.76552,4.7665,4.76551,4.76578,15000000.0
2008-04-25 18:30:00,4.76563,4.76642,4.76481,4.76542,14000000.0
2008-04-25 18:31:00,4.76592,4.76817,4.76592,4.76671,19000000.0
2008-04-25 18:32:00,4.76721,4.76721,4.76558,4.76558,13000000.0
2008-04-25 18:33:00,4.76663,4.7667,4.76475,4.76536,13000000.0
2008-04-25 18:34:00,4.76636,4.7666,4.76523,4.76567,9000000.0
2008-04-25 18:35:00,4.76688,4.76771,4.76645,4.76751,14000000.0
2008-04-25 18:36:00,4.76738,4.76771,4.76661,4.76694,12000000.0
2008-04-25 18:37:00,4.76729,4.76838,4.76681,4.76701,13000000.0
2008-04-25 18:38:00,4.76828,4.76909,4.76689,4.76894,17000000.0
2008-04-25 18:39:00,4.7682,4.76955,4.76808,4.7688,18000000.0
2008-04-25 18:40:00,4.76759,4.76914,4.76758,4.76884,14000000.0
2008-04-25 18:41:00,4.76754,4.76873,4.76683,4.76873,18000000.0
2008-04-25 18:42:00,4.76832,4.7685,4.76741,4.7679,14000000.0
2008-04-25 18:43:00,4.76816,4.7698,4.76816,4.76914,14000000.0
2008-04-25 18:44:00,4.76933,4.77013,4.76875,4.76965,12000000.0
2008-04-25 18:45:00,4.7703,4.77073,4.76875,4.77073,17000000.0
2008-04-25 18:46:00,4.77024,4.77104,4.76911,4.76987,15000000.0
2008-04-25 18:47:00,4.76907,4.77135,4.76907,4.77118,16000000.0
2008-04-25 18:48:00,4.77013,4.7712,4.77013,4.77115,11000000.0
2008-04-25 18:49:00,4.77087,4.77128,4.7697,4.77078,8000000.0
2008-04-25 18:50:00,4.7695,4.77161,4.7695,4.77155,16000000.0
2008-04-25 18:51:00,4.77084,4.77163,4.77006,4.77017,19000000.0
2008-04-25 18:52:00,4.77063,4.7715,4.77026,4.77148,10000000.0
2008-04-25 18:53:00,4.77093,4.77197,4.77093,4.77102,10000000.0
2008-04-25 18:54:00,4.77142,4.77148,4.77032,4.7709,11000000.0
2008-04-25 18:55:00,4.77028,4.77164,4.77028,4.77164,8000000.0
2008-04-25 18:56:00,4.77097,4.77176,4.77052,4.7717,16000000.0
2008-04-25 18:57:00,4.77028,4.7722,4.77028,4.7722,8000000.0
2008-04-25 18:58:00,4.771,4.7744,4.771,4.77246,13000000.0
2008-04-25 18:59:00,4.77245,4.77354,4.77187,4.77211,17000000.0
2008-04-25 19:00:00,4.77309,4.77354,4.77159,4.77353,13000000.0
2008-04-25 19:01:00,4.77319,4.77386,4.7719,4.77386,12000000.0
2008-04-25 19:02:00,4.77479,4.77549,4.77347,4.77514,16000000.0
2008-04-25 19:03:00,4.77439,4.77551,4.77422,4.77551,17000000.0
2008-04-25 19:04:00,4.77539,4.77539,4.77328,4.77339,12000000.0
2008-04-25 19:05:00,4.77448,4.77453,4.77295,4.77327,17000000.0
2008-04-25 19:06:00,4.77437,4.77581,4.77371,4.77581,7000000.0
2008-04-25 19:07:00,4.77583,4.77612,4.77445,4.77539,20000000.0
2008-04-25 19:08:00,4.77504,4.77644,4.77465,4.77644,21000000.0
2008-04-25 19:09:00,4.77692,4.77734,4.77561,4.77711,16000000.0
2008-04-25 19:10:00,4.77669,4.77698,4.7754,4.77693,14000000.0
2008-04-25 19:11:00,4.77598,4.77694,4.77519,4.77552,12000000.0
2008-04-25 19:12:00,4.77533,4.77675,4.77533,4.77672,18000000.0
2008-04-25 19:13:00,4.77628,4.77751,4.77628,4.77708,14000000.0
2008-04-25 19:14:00,4.77744,4.77744,4.77505,4.77587,18000000.0
2008-04-25 19:15:00,4.77569,4.77604,4.77438,4.7754,9000000.0
2008-04-25 19:16:00,4.77449,4.7757,4.77435,4.7757,12000000.0
2008-04-25 19:17:00,4.77478,4.77523,4.77436,4.77475,14000000.0
2008-04-25 19:18:00,4.77539,4.77539,4.77365,4.77404,16000000.0
2008-04-25 19:19:00,4.77426,4.77429,4.77351,4.77368,7000000.0
2008-04-25 19:20:00,4.77345,4.77416,4.77334,4.77334,8000000.0
2008-04-25 19:21:00,4.77467,4.77467,4.77319,4.77416,18000000.0
2008-04-25 19:22:00,4.77239,4.77417,4.77237,4.77253,9000000.0
2008-04-25 19:23:00,4.77278,4.77354,4.77256,4.77306,10000000.0
2008-04-25 19:24:00,4.77244,4.7744,4.77236,4.77393,11000000.0
2008-04-25 19:25:00,4.77511,4.77618,4.77384,4.77579,17000000.0
2008-04-25 19:26:00,4.7759,4.77644,4.77483,4.77637,11000000.0
2008-04-25 19:27:00,4.77578,4.7766,4.77494,4.77594,13000000.0
2008-04-25 19:28:00,4.77672,4.77672,4.7753,4.77612,10000000.0
2008-04-25 19:29:00,4.77686,4.77691,4.77538,4.77606,11000000.0
2008-04-25 19:30:00,4.77746,4.77772,4.77583,4.77674,12000000.0
2008-04-25 19:31:00,4.77715,4.77741,4.77562,4.77562,8000000.0
2008-04-25 19:32:00,4.77719,4.77719,4.77505,4.77505,11000000.0
2008-04-25 19:33:00,4.77522,4.77579,4.77411,4.77433,13000000.0
2008-04-25 19:34:00,4.77519,4.7752,4.77341,4.77485,12000000.0
2008-04-25 19:35:00,4.77542,4.77578,4.77383,4.77578,13000000.0
2008-04-25 19:36:00,4.7751,4.77576,4.77445,4.77505,12000000.0
2008-04-25 19:37:00,4.77617,4.77617,4.77529,4.7758,8000000.0
2008-04-25 19:38:00,4.77534,4.77594,4.77416,4.77536,20000000.0
2008-04-25 19:39:00,4.77519,4.77613,4.77498,4.7757,11000000.0
2008-04-25 19:40:00,4.77593,4.77666,4.7752,4.7752,11000000.0
2008-04-25 19:41:00,4.77602,4.777,4.77602,4.77641,9000000.0
2008-04-25 19:42:00,4.77538,4.77687,4.77526,4.77556,10000000.0
2008-04-25 19:43:00,4.77559,4.7771,4.77559,4.77643,14000000.0
2008-04-25 19:44:00,4.77606,4.77629,4.77441,4.77441,15000000.0
2008-04-25 19:45:00,4.77451,4.77487,4.77388,4.77388,12000000.0
2008-04-25 19:46:00,4.77403,4.77426,4.7723,4.7726,11000000.0
2008-04-25 19:47:00,4.77371,4.77372,4.77219,4.77348,10000000.0
2008-04-25 19:48:00,4.77345,4.77394,4.77265,4.77325,9000000.0
2008-04-25 19:49:00,4.7738,4.77468,4.77309,4.77468,16000000.0
2008-04-25 19:50:00,4.77361,4.77423,4.77277,4.77277,10000000.0
2008-04-25 19:51:00,4.77367,4.77367,4.77202,4.77249,11000000.0
2008-04-25 19:52:00,4.77298,4.77324,4.77168,4.77315,19000000.0
2008-04-25 19:53:00,4.773,4.773,4.77066,4.77104,19000000.0
2008-04-25 19:54:00,4.77194,4.77259,4.7709,4.77243,14000000.0
2008-04-25 19:55:00,4.77238,4.77364,4.77212,4.77253,16000000.0
2008-04-25 19:56:00,4.77402,4.77462,4.77274,4.77358,12000000.0
2008-04-25 19:57:00,4.7732,4.77458,4.7725,4.77326,14000000.0
2008-04-25 19:58:00,4.77357,4.77434,4.77258,4.77377,13000000.0
2008-04-25 19:59:00,4.7722,4.77371,4.7722,4.77295,10000000.0
2008-04-25 20:00:00,4.77254,4.77373,4.77254,4.77326,15000000.0
2008-04-25 20:01:00,4.77311,4.7741,4.77285,4.77367,14000000.0
2008-04-25 20:02:00,4.77411,4.77442,4.77311,4.77328,8000000.0
2008-04-25 20:03:00,4.77427,4.77432,4.77309,4.77371,13000000.0
2008-04-25 20:04:00,4.77308,4.77425,4.77303,4.77303,12000000.0
2008-04-25 20:05:00,4.77218,4.77408,4.77189,4.77199,11000000.0
2008-04-25 20:06:00,4.77215,4.77302,4.77202,4.77266,10000000.0
2008-04-25 20:07:00,4.77196,4.7733,4.77159,4.77243,13000000.0
2008-04-25 20:08:00,4.7724,4.77447,4.7724,4.77428,16000000.0
2008-04-25 20:09:00,4.77393,4.77394,4.77238,4.77266,17000000.0
2008-04-25 20:10:00,4.77299,4.77522,4.77299,4.77507,10000000.0
2008-04-25 20:11:00,4.77619,4.77619,4.77473,4.77533,13000000.0
2008-04-25 20:12:00,4.77477,4.77655,4.77477,4.77602,15000000.0
2008-04-25 20:13:00,4.77628,4.77757,4.7757,4.77757,13000000.0
2008-04-25 20:14:00,4.77784,4.77801,4.77671,4.77671,8000000.0
2008-04-25 20:15:00,4.77747,4.77778,4.77684,4.77733,10000000.0
2008-04-25 20:16:00,4.77662,4.77786,4.77651,4.77724,14000000.0
2008-04-25 20:17:00,4.77836,4.7785,4.77715,4.77746,13000000.0
2008-04-25 20:18:00,4.77725,4.77794,4.77679,4.77794,7000000.0
2008-04-25 20:19:00,4.77673,4.7778,4.77673,4.77763,11000000.0
2008-04-25 20:20:00,4.77731,4.77828,4.77663,4.77789,19000000.0
2008-04-25 20:21:00,4.7781,4.77818,4.77716,4.77716,11000000.0
2008-04-25 20:22:00,4.77663,4.77784,4.77654,4.77781,11000000.0
2008-04-25 20:23:00,4.77774,4.77809,4.77699,4.77705,13000000.0
2008-04-25 20:24:00,4.77828,4.7784,4.77712,4.77816,9000000.0
2008-04-25 20:25:00,4.77807,4.77807,4.77657,4.77732,18000000.0
2008-04-25 20:26:00,4.77721,4.7774,4.77683,4.77683,7000000.0
2008-04-25 20:27:00,4.77752,4.77763,4.77734,4.7775,9000000.0
2008-04-25 20:28:00,4.77798,4.77798,4.77631,4.77631,13000000.0
2008-04-25 20:29:00,4.77765,4.77765,4.77582,4.77582,14000000.0
2008-04-25 20:30:00,4.77649,4.77741,4.77542,4.77542,16000000.0
2008-04-25 20:31:00,4.77585,4.77661,4.77491,4.77623,22000000.0
2008-04-25 20:32:00,4.77633,4.7764,4.77541,4.77562,12000000.0
2008-04-25 20:33:00,4.7759,4.77664,4.77536,4.77548,13000000.0
2008-04-25 20:34:00,4.77599,4.77646,4.77552,4.77637,15000000.0
2008-04-25 20:35:00,4.77601,4.77601,4.77433,4.77564,16000000.0
2008-04-25 20:36:00,4.7743,4.7759,4.7743,4.77469,15000000.0
2008-04-25 20:37:00,4.77523,4.77553,4.77316,4.77405,14000000.0
2008-04-25 20:38:00,4.77426,4.77493,4.77355,4.77425,13000000.0
2008-04-25 20:39:00,4.77376,4.77598,4.77376,4.77422,18000000.0
2008-04-25 20:40:00,4.775,4.77626,4.77434,4.77606,14000000.0
2008-04-25 20:41:00,4.7755,4.77588,4.77449,4.77573,18000000.0
2008-04-25 20:42:00,4.775,4.77688,4.775,4.77581,12000000.0
2008-04-25 20:43:00,4.77793,4.77843,4.77624,4.77728,18000000.0
2008-04-25 20:44:00,4.77767,4.78017,4.77767,4.77877,18000000.0
2008-04-25 20:45:00,4.78038,4.78194,4.77888,4.77888,11000000.0
2008-04-25 20:46:00,4.77941,4.77997,4.77808,4.77904,18000000.0
2008-04-25 20:47:00,4.77952,4.77971,4.77833,4.77885,20000000.0
2008-04-25 20:48:00,4.77842,4.7792,4.77771,4.77891,17000000.0
2008-04-25 20:49:00,4.77888,4.77992,4.7778,4.77992,16000000.0
2008-04-25 20:50:00,4.77919,4.78068,4.77905,4.77972,8000000.0
2008-04-25 20:51:00,4.77901,4.77941,4.77826,4.77934,8000000.0
2008-04-25 20:52:00,4.77925,4.7798,4.77807,4.77908,12000000.0
2008-04-25 20:53:00,4.77872,4.77958,4.77794,4.77884,16000000.0
2008-04-25 20:54:00,4.78004,4.78004,4.77835,4.77865,15000000.0
2008-04-25 20:55:00,4.7794,4.7794,4.77753,4.7779,16000000.0
2008-04-25 20:56:00,4.77766,4.77788,4.7771,4.7777,7000000.0
2008-04-25 20:57:00,4.77815,4.77861,4.77681,4.7781,14000000.0
2008-04-25 20:58:00,4.77862,4.77862,4.77703,4.77705,10000000.0
2008-04-25 20:59:00,4.77943,4.77943,4.77819,4.77841,11000000.0
2008-04-25 21:00:00,4.77912,4.77963,4.77799,4.77799,14000000.0
2008-04-25 21:01:00,4.77733,4.77886,4.77559,4.77758,12000000.0
2008-04-25 21:02:00,4.77642,4.77642,4.77519,4.77572,17000000.0
2008-04-25 21:03:00,4.77629,4.77629,4.77475,4.77477,11000000.0
2008-04-25 21:04:00,4.77674,4.77682,4.7744,4.77628,10000000.0
2008-04-25 21:05:00,4.776,4.77732,4.776,4.77732,8000000.0
2008-04-25 21:06:00,4.77734,4.77758,4.77657,4.77744,13000000.0
2008-04-25 21:07:00,4.77675,4.77742,4.77572,4.77653,14000000.0
2008-04-25 21:08:00,4.77638,4.77696,4.77621,4.77659,8000000.0
2008-04-25 21:09:00,4.77694,4.77694,4.7751,4.77635,13000000.0
2008-04-25 21:10:00,4.77572,4.77664,4.77499,4.77592,17000000.0
2008-04-25 21:11:00,4.77544,4.77612,4.77396,4.77396,15000000.0
2008-04-25 21:12:00,4.77251,4.77525,4.77251,4.77454,11000000.0
2008-04-25 21:13:00,4.77404,4.77611,4.77389,4.77611,12000000.0
2008-04-25 21:14:00,4.77527,4.77628,4.77498,4.77544,14000000.0
2008-04-25 21:15:00,4.77542,4.77766,4.77542,4.77766,13000000.0
2008-04-25 21:16:00,4.77761,4.77786,4.77668,4.77719,12000000.0
2008-04-25 21:17:00,4.77647,4.77752,4.77561,4.77605,16000000.0
2008-04-25 21:18:00,4.77655,4.7775,4.77608,4.77624,15000000.0
2008-04-25 21:19:00,4.77646,4.77738,4.7763,4.77664,15000000.0
2008-04-25 21:20:00,4.77738,4.77802,4.77684,4.77721,8000000.0
2008-04-25 21:21:00,4.7781,4.7783,4.77687,4.77769,17000000.0
2008-04-25 21:22:00,4.77844,4.77873,4.77709,4.77709,11000000.0
2008-04-25 21:23:00,4.77692,4.77805,4.77692,4.77757,23000000.0
2008-04-25 21:24:00,4.77812,4.77812,4.7765,4.77808,13000000.0
2008-04-25 21:25:00,4.77709,4.77797,4.77652,4.77751,15000000.0
2008-04-25 21:26:00,4.77712,4.77739,4.77623,4.77623,10000000.0
2008-04-25 21:27:00,4.77621,4.77777,4.77621,4.77739,10000000.0
2008-04-25 21:28:00,4.77773,4.77778,4.77656,4.77656,13000000.0
2008-04-25 21:29:00,4.77772,4.77772,4.77669,4.77713,10000000.0
2008-04-25 21:30:00,4.77685,4.77856,4.77676,4.77768,16000000.0
2008-04-25 21:31:00,4.77817,4.77852,4.77708,4.77795,18000000.0
2008-04-25 21:32:00,4.77758,4.77858,4.7774,4.77826,15000000.0
2008-04-25 21:33:00,4.77828,4.77844,4.77764,4.77826,13000000.0
2008-04-25 21:34:00,4.77769,4.77876,4.77756,4.77875,9000000.0
2008-04-25 21:35:00,4.77855,4.77918,4.77814,4.77897,8000000.0
2008-04-25 21:36:00,4.77929,4.77969,4.77774,4.77927,18000000.0
2008-04-25 21:37:00,4.77958,4.77958,4.77813,4.77915,22000000.0
2008-04-25 21:38:00,4.77939,4.77971,4.77831,4.7796,9000000.0
2008-04-25 21:39:00,4.78079,4.78079,4.77877,4.78046,11000000.0
2008-04-25 21:40:00,4.77967,4.77988,4.77869,4.77962,19000000.0
2008-04-25 21:41:00,4.77859,4.77908,4.77811,4.77908,12000000.0
2008-04-25 21:42:00,4.77787,4.77927,4.77787,4.77803,11000000.0
2008-04-25 21:43:00,4.77954,4.77954,4.77789,4.77897,14000000.0
2008-04-25 21:44:00,4.77826,4.77926,4.77751,4.77926,13000000.0
2008-04-25 21:45:00,4.77804,4.77914,4.77804,4.77843,12000000.0
2008-04-25 21:46:00,4.77921,4.77921,4.77804,4.77878,14000000.0
2008-04-25 21:47:00,4.77873,4.77915,4.77807,4.77877,17000000.0
2008-04-25 21:48:00,4.77866,4.77901,4.7774,4.77864,16000000.0
2008-04-25 21:49:00,4.77836,4.77922,4.77793,4.77815,14000000.0
2008-04-25 21:50:00,4.77858,4.77862,4.77729,4.7775,13000000.0
2008-04-25 21:51:00,4.7773,4.77786,4.77697,4.77747,14000000.0
2008-04-25 21:52:00,4.77818,4.77831,4.77718,4.77747,17000000.0
2008-04-25 21:53:00,4.77746,4.77829,4.77677,4.77826,27000000.0
2008-04-25 21:54:00,4.77814,4.77814,4.7774,4.77746,10000000.0
2008-04-25 21:55:00,4.77792,4.77959,4.77752,4.77924,8000000.0
2008-04-25 21:56:00,4.78016,4.78029,4.7787,4.77906,16000000.0
2008-04-25 21:57:00,4.77898,4.77971,4.77811,4.77866,18000000.0
2008-04-25 21:58:00,4.77729,4.77918,4.77729,4.77765,18000000.0
2008-04-25 21:59:00,4.77774,4.77995,4.77774,4.77995,17000000.0
2008-04-25 22:00:00,4.77918,4.7801,4.77885,4.77969,9000000.0
2008-04-25 22:01:00,4.77909,4.78032,4.77909,4.7793,22000000.0
2008-04-25 22:02:00,4.78071,4.78071,4.77927,4.78069,11000000.0
2008-04-25 22:03:00,4.78056,4.78083,4.77951,4.77951,16000000.0
2008-04-25 22:04:00,4.77989,4.78031,4.77946,4.77995,12000000.0
2008-04-25 22:05:00,4.78003,4.78058,4.77988,4.78045,7000000.0
2008-04-25 22:06:00,4.77995,4.78023,4.77932,4.77988,15000000.0
2008-04-25 22:07:00,4.78017,4.78074,4.77938,4.78045,19000000.0
2008-04-25 22:08:00,4.78012,4.78072,4.78006,4.78062,11000000.0
2008-04-25 22:09:00,4.77964,4.78094,4.77936,4.77964,10000000.0
2008-04-25 22:10:00,4.77972,4.78047,4.77922,4.77922,10000000.0
2008-04-25 22:11:00,4.78043,4.78043,4.77889,4.78003,18000000.0
2008-04-25 22:12:00,4.78004,4.78065,4.7791,4.78065,11000000.0
2008-04-25 22:13:00,4.7805,4.7805,4.77837,4.77953,14000000.0
2008-04-25 22:14:00,4.77926,4.77926,4.77734,4.77734,24000000.0
2008-04-25 22:15:00,4.77799,4.77844,4.7768,4.77803,13000000.0
2008-04-25 22:16:00,4.77937,4.7794,4.77831,4.77846,13000000.0
2008-04-25 22:17:00,4.77818,4.77835,4.77707,4.77827,8000000.0
2008-04-25 22:18:00,4.77717,4.77752,4.77603,4.77643,13000000.0
2008-04-25 22:19:00,4.77767,4.77767,4.77645,4.7768,14000000.0
2008-04-25 22:20:00,4.77666,4.77751,4.77591,4.77688,21000000.0
2008-04-25 22:21:00,4.77718,4.77718,4.77526,4.77589,13000000.0
2008-04-25 22:22:00,4.77593,4.77674,4.77535,4.77544,12000000.0
2008-04-25 22:23:00,4.77591,4.77641,4.77514,4.77604,18000000.0
2008-04-25 22:24:00,4.77565,4.77626,4.77497,4.77588,14000000.0
2008-04-25 22:25:00,4.77498,4.77557,4.77451,4.77485,13000000.0
2008-04-25 22:26:00,4.7754,4.77556,4.77416,4.77416,13000000.0
2008-04-25 22:27:00,4.77493,4.77542,4.77416,4.77536,16000000.0
2008-04-25 22:28:00,4.77551,4.776,4.77449,4.776,13000000.0
2008-04-25 22:29:00,4.77432,4.7759,4.77432,4.77571,21000000.0
2008-04-25 22:30:00,4.77562,4.77562,4.77408,4.77417,17000000.0
2008-04-25 22:31:00,4.77407,4.77473,4.7736,4.77405,10000000.0
2008-04-25 22:32:00,4.77391,4.77481,4.77361,4.77391,13000000.0
2008-04-25 22:33:00,4.77353,4.7738,4.77279,4.77346,13000000.0
2008-04-25 22:34:00,4.77302,4.77337,4.77187,4.77337,13000000.0
2008-04-25 22:35:00,4.77156,4.77349,4.77156,4.77258,19000000.0
2008-04-25 22:36:00,4.77297,4.77369,4.77221,4.77261,14000000.0
2008-04-25 22:37:00,4.77264,4.7731,4.77204,4.77204,17000000.0
2008-04-25 22:38:00,4.77352,4.77352,4.77198,4.77295,9000000.0
2008-04-25 22:39:00,4.7718,4.77277,4.77053,4.77245,20000000.0
2008-04-25 22:40:00,4.77238,4.77238,4.77081,4.77111,13000000.0
2008-04-25 22:41:00,4.77184,4.77293,4.77134,4.77214,13000000.0
2008-04-25 22:42:00,4.77059,4.77142,4.77015,4.77067,10000000.0
2008-04-25 22:43:00,4.77063,4.77063,4.76916,4.76916,15000000.0
2008-04-25 22:44:00,4.77007,4.77032,4.76923,4.76955,16000000.0
2008-04-25 22:45:00,4.77035,4.77039,4.76904,4.76944,14000000.0
2008-04-25 22:46:00,4.76938,4.76946,4.76845,4.76871,12000000.0
2008-04-25 22:47:00,4.76908,4.76994,4.76871,4.76954,7000000.0
2008-04-25 22:48:00,4.76892,4.77024,4.76847,4.76918,16000000.0
2008-04-25 22:49:00,4.76994,4.76994,4.76911,4.76947,10000000.0
2008-04-25 22:50:00,4.76964,4.76996,4.76883,4.76974,15000000.0
2008-04-25 22:51:00,4.77002,4.77002,4.76767,4.76767,17000000.0
2008-04-25 22:52:00,4.76907,4.76907,4.76645,4.7679,10000000.0
2008-04-25 22:53:00,4.76744,4.76774,4.76625,4.76684,20000000.0
2008-04-25 22:54:00,4.76772,4.76859,4.76739,4.76814,10000000.0
2008-04-25 22:55:00,4.76919,4.7699,4.76761,4.76959,12000000.0
2008-04-25 22:56:00,4.7691,4.7699,4.76865,4.76971,9000000.0
2008-04-25 22:57:00,4.76822,4.76909,4.76706,4.76743,18000000.0
2008-04-25 22:58:00,4.76672,4.76874,4.76672,4.76874,13000000.0
2008-04-25 22:59:00,4.76785,4.76785,4.76683,4.76758,10000000.0
2008-04-28 02:00:00,4.77225,4.7723,4.77044,4.77109,11000000.0
2008-04-28 02:01:00,4.77185,4.77185,4.77003,4.77081,11000000.0
2008-04-28 02:02:00,4.77085,4.77122,4.77012,4.77096,13000000.0
2008-04-28 02:03:00,4.77043,4.77169,4.76995,4.77169,8000000.0
2008-04-28 02:04:00,4.77124,4.77152,4.77017,4.77068,18000000.0
2008-04-28 02:05:00,4.77082,4.77138,4.77019,4.77138,14000000.0
2008-04-28 02:06:00,4.7708,4.77163,4.7704,4.77163,18000000.0
2008-04-28 02:07:00,4.77071,4.77135,4.76994,4.76994,12000000.0
2008-04-28 02:08:00,4.76958,4.76965,4.76945,4.76965,12000000.0
2008-04-28 02:09:00,4.77038,4.77073,4.76995,4.77055,11000000.0
2008-04-28 02:10:00,4.77056,4.77097,4.76967,4.76967,10000000.0
2008-04-28 02:11:00,4.77026,4.77137,4.76964,4.77031,16000000.0
2008-04-28 02:12:00,4.77023,4.77169,4.77023,4.77132,17000000.0
2008-04-28 02:13:00,4.77163,4.77323,4.77147,4.7723,9000000.0
2008-04-28 02:14:00,4.77309,4.77309,4.77196,4.7725,16000000.0
2008-04-28 02:15:00,4.77146,4.77248,4.77146,4.77226,15000000.0
2008-04-28 02:16:00,4.77255,4.77255,4.77111,4.77153,16000000.0
2008-04-28 02:17:00,4.77247,4.77247,4.77097,4.77139,14000000.0
2008-04-28 02:18:00,4.77158,4.7718,4.77036,4.77071,16000000.0
2008-04-28 02:19:00,4.77063,4.77136,4.76987,4.77136,11000000.0
2008-04-28 02:20:00,4.77012,4.7721,4.77012,4.77174,10000000.0
2008-04-28 02:21:00,4.77098,4.77209,4.77079,4.77159,18000000.0
2008-04-28 02:22:00,4.77155,4.77233,4.77117,4.77139,15000000.0
2008-04-28 02:23:00,4.77157,4.77191,4.77064,4.77182,16000000.0
2008-04-28 02:24:00,4.77118,4.77187,4.77073,4.77151,12000000.0
2008-04-28 02:25:00,4.77212,4.77326,4.7711,4.77274,18000000.0
2008-04-28 02:26:00,4.77328,4.77328,4.77206,4.77273,8000000.0
2008-04-28 02:27:00,4.77213,4.77266,4.77121,4.77231,12000000.0
2008-04-28 02:28:00,4.77191,4.77244,4.7711,4.77171,15000000.0
2008-04-28 02:29:00,4.7727,4.77316,4.77144,4.77247,15000000.0
2008-04-28 02:30:00,4.77294,4.77294,4.7717,4.77201,19000000.0
2008-04-28 02:31:00,4.77283,4.77312,4.77225,4.77249,13000000.0
2008-04-28 02:32:00,4.77173,4.77256,4.77123,4.77187,17000000.0
2008-04-28 02:33:00,4.77161,4.77187,4.77074,4.77183,10000000.0
2008-04-28 02:34:00,4.77217,4.77238,4.7717,4.77171,11000000.0
2008-04-28 02:35:00,4.7721,4.77233,4.77177,4.77222,14000000.0
2008-04-28 02:36:00,4.77209,4.7723,4.77125,4.7723,13000000.0
2008-04-28 02:37:00,4.77209,4.77231,4.77105,4.7716,9000000.0
2008-04-28 02:38:00,4.77089,4.77213,4.77089,4.77165,12000000.0
2008-04-28 02:39:00,4.77115,4.77255,4.77108,4.77179,11000000.0
2008-04-28 02:40:00,4.77245,4.77277,4.77134,4.77232,19000000.0
2008-04-28 02:41:00,4.77152,4.77367,4.77152,4.77235,12000000.0
2008-04-28 02:42:00,4.7724,4.77332,4.772,4.77332,11000000.0
2008-04-28 02:43:00,4.77195,4.77315,4.77195,4.77245,12000000.0
2008-04-28 02:44:00,4.77271,4.77325,4.77187,4.772,9000000.0
2008-04-28 02:45:00,4.77194,4.77318,4.77128,4.77217,13000000.0
2008-04-28 02:46:00,4.77146,4.77237,4.77146,4.7718,11000000.0
2008-04-28 02:47:00,4.77218,4.77279,4.77202,4.77241,10000000.0
2008-04-28 02:48:00,4.77092,4.77219,4.77075,4.772,11000000.0
2008-04-28 02:49:00,4.77186,4.77207,4.77057,4.77156,10000000.0
2008-04-28 02:50:00,4.77082,4.77082,4.76938,4.77032,17000000.0
2008-04-28 02:51:00,4.77003,4.7707,4.76932,4.7707,15000000.0
2008-04-28 02:52:00,4.77022,4.77116,4.7698,4.77025,13000000.0
2008-04-28 02:53:00,4.76958,4.77123,4.76958,4.77123,12000000.0
2008-04-28 02:54:00,4.77006,4.77072,4.76893,4.77072,13000000.0
2008-04-28 02:55:00,4.77136,4.77143,4.77008,4.77102,13000000.0
2008-04-28 02:56:00,4.77107,4.77182,4.77045,4.77146,13000000.0
2008-04-28 02:57:00,4.7714,4.77142,4.77038,4.77142,10000000.0
2008-04-28 02:58:00,4.7707,4.7713,4.7698,4.77045,15000000.0
2008-04-28 02:59:00,4.77084,4.77084,4.76943,4.77021,12000000.0
2008-04-28 03:00:00,4.77027,4.77103,4.76976,4.77024,17000000.0
2008-04-28 03:01:00,4.76983,4.77069,4.7697,4.77042,9000000.0
2008-04-28 03:02:00,4.77024,4.77041,4.76928,4.76996,15000000.0
2008-04-28 03:03:00,4.7705,4.7705,4.76848,4.76902,14000000.0
2008-04-28 03:04:00,4.76851,4.76959,4.76824,4.76959,11000000.0
2008-04-28 03:05:00,4.76831,4.7693,4.76831,4.76876,12000000.0
2008-04-28 03:06:00,4.76924,4.76958,4.76879,4.76936,12000000.0
2008-04-28 03:07:00,4.76908,4.76989,4.76842,4.76842,18000000.0
2008-04-28 03:08:00,4.7686,4.76955,4.76811,4.76897,9000000.0
2008-04-28 03:09:00,4.76811,4.76852,4.76724,4.76724,9000000.0
2008-04-28 03:10:00,4.76801,4.76807,4.76651,4.76807,11000000.0
2008-04-28 03:11:00,4.76775,4.76866,4.76686,4.7681,16000000.0
2008-04-28 03:12:00,4.76869,4.76869,4.76764,4.76776,8000000.0
2008-04-28 03:13:00,4.76911,4.76915,4.76783,4.76857,12000000.0
2008-04-28 03:14:00,4.7689,4.7689,4.76741,4.76741,16000000.0
2008-04-28 03:15:00,4.76769,4.76895,4.76727,4.76794,10000000.0
2008-04-28 03:16:00,4.76736,4.7677,4.76607,4.76674,16000000.0
2008-04-28 03:17:00,4.76694,4.76741,4.76605,4.767,16000000.0
2008-04-28 03:18:00,4.76685,4.76707,4.76592,4.76662,9000000.0
2008-04-28 03:19:00,4.76678,4.76754,4.76624,4.76624,10000000.0
2008-04-28 03:20:00,4.76713,4.76732,4.76618,4.76664,20000000.0
2008-04-28 03:21:00,4.76565,4.76695,4.76517,4.76569,18000000.0
2008-04-28 03:22:00,4.76502,4.76607,4.76444,4.76577,15000000.0
2008-04-28 03:23:00,4.76578,4.76605,4.76433,4.76605,15000000.0
2008-04-28 03:24:00,4.76502,4.7661,4.76457,4.76477,12000000.0
2008-04-28 03:25:00,4.76541,4.76686,4.7652,4.76659,15000000.0
2008-04-28 03:26:00,4.76704,4.76779,4.76629,4.76685,19000000.0
2008-04-28 03:27:00,4.76772,4.76848,4.76712,4.76848,8000000.0
2008-04-28 03:28:00,4.7669,4.7678,4.7665,4.76773,13000000.0
2008-04-28 03:29:00,4.76753,4.76775,4.76647,4.76707,9000000.0
2008-04-28 03:30:00,4.76702,4.76762,4.76597,4.76597,17000000.0
2008-04-28 03:31:00,4.76721,4.76738,4.76617,4.7665,7000000.0
2008-04-28 03:32:00,4.76613,4.76731,4.76613,4.76621,15000000.0
2008-04-28 03:33:00,4.76685,4.76785,4.76662,4.76784,14000000.0
2008-04-28 03:34:00,4.76743,4.76769,4.76653,4.7676,13000000.0
2008-04-28 03:35:00,4.76701,4.76779,4.76692,4.76779,9000000.0
2008-04-28 03:36:00,4.76773,4.76878,4.76731,4.76757,13000000.0
2008-04-28 03:37:00,4.76835,4.77031,4.76809,4.77005,13000000.0
2008-04-28 03:38:00,4.77023,4.77032,4.76845,4.76873,14000000.0
2008-04-28 03:39:00,4.76974,4.77103,4.76877,4.76877,11000000.0
2008-04-28 03:40:00,4.77037,4.77066,4.76907,4.76994,12000000.0
2008-04-28 03:41:00,4.76901,4.76999,4.76901,4.76997,19000000.0
2008-04-28 03:42:00,4.77015,4.77035,4.76926,4.76927,10000000.0
2008-04-28 03:43:00,4.76935,4.77048,4.76935,4.7698,12000000.0
2008-04-28 03:44:00,4.77045,4.7721,4.77041,4.7708,12000000.0
2008-04-28 03:45:00,4.77079,4.77105,4.76985,4.77023,14000000.0
2008-04-28 03:46:00,4.77131,4.77222,4.77019,4.77033,13000000.0
2008-04-28 03:47:00,4.77042,4.77061,4.77042,4.77055,9000000.0
2008-04-28 03:48:00,4.7705,4.77091,4.77004,4.77004,8000000.0
2008-04-28 03:49:00,4.77077,4.77105,4.76959,4.77082,19000000.0
2008-04-28 03:50:00,4.77066,4.77071,4.76949,4.77043,12000000.0
2008-04-28 03:51:00,4.77022,4.77067,4.76963,4.76995,15000000.0
2008-04-28 03:52:00,4.76949,4.77008,4.76907,4.76982,11000000.0
2008-04-28 03:53:00,4.76901,4.76958,4.76766,4.76892,12000000.0
2008-04-28 03:54:00,4.76883,4.76884,4.76765,4.76765,12000000.0
2008-04-28 03:55:00,4.76864,4.76864,4.76699,4.76699,12000000.0
2008-04-28 03:56:00,4.76697,4.76763,4.76592,4.76734,14000000.0
2008-04-28 03:57:00,4.76758,4.76795,4.76686,4.76768,15000000.0
2008-04-28 03:58:00,4.76731,4.76892,4.76731,4.76794,12000000.0
2008-04-28 03:59:00,4.76737,4.76842,4.76716,4.76801,17000000.0
2008-04-28 04:00:00,4.7681,4.76941,4.7664,4.76857,14000000.0
2008-04-28 04:01:00,4.76792,4.76915,4.76782,4.76799,13000000.0
2008-04-28 04:02:00,4.76866,4.76929,4.7679,4.76929,16000000.0
2008-04-28 04:03:00,4.76894,4.7694,4.76829,4.76886,14000000.0
2008-04-28 04:04:00,4.76819,4.76986,4.76819,4.76896,19000000.0
2008-04-28 04:05:00,4.76867,4.76973,4.76863,4.76896,12000000.0
2008-04-28 04:06:00,4.76913,4.76913,4.76888,4.76907,18000000.0
2008-04-28 04:07:00,4.76887,4.76964,4.76838,4.76891,16000000.0
2008-04-28 04:08:00,4.76869,4.76981,4.76863,4.76923,8000000.0
2008-04-28 04:09:00,4.7695,4.7695,4.76847,4.76902,13000000.0
2008-04-28 04:10:00,4.76934,4.76966,4.76858,4.769,14000000.0
2008-04-28 04:11:00,4.76852,4.76953,4.76817,4.76908,18000000.0
2008-04-28 04:12:00,4.76865,4.76885,4.76865,4.76885,10000000.0
2008-04-28 04:13:00,4.7685,4.76951,4.76823,4.76859,14000000.0
2008-04-28 04:14:00,4.76791,4.76901,4.76791,4.7688,20000000.0
2008-04-28 04:15:00,4.76875,4.76943,4.76804,4.76804,14000000.0
2008-04-28 04:16:00,4.76849,4.76849,4.76665,4.76759,15000000.0
2008-04-28 04:17:00,4.76733,4.7684,4.76664,4.76808,22000000.0
2008-04-28 04:18:00,4.76822,4.76847,4.76699,4.76786,17000000.0
2008-04-28 04:19:00,4.76699,4.76766,4.76656,4.76759,12000000.0
2008-04-28 04:20:00,4.76788,4.76788,4.76665,4.76774,17000000.0
2008-04-28 04:21:00,4.76698,4.76797,4.76649,4.76744,13000000.0
2008-04-28 04:22:00,4.76718,4.76751,4.76651,4.76727,14000000.0
2008-04-28 04:23:00,4.76705,4.76723,4.76643,4.76711,9000000.0
2008-04-28 04:24:00,4.76599,4.76661,4.76578,4.7662,9000000.0
2008-04-28 04:25:00,4.76554,4.76635,4.76485,4.76507,13000000.0
2008-04-28 04:26:00,4.76543,4.7672,4.76543,4.76639,12000000.0
2008-04-28 04:27:00,4.76597,4.76693,4.76581,4.76665,16000000.0
2008-04-28 04:28:00,4.76721,4.76721,4.76592,4.76609,11000000.0
2008-04-28 04:29:00,4.76568,4.76675,4.76548,4.76675,20000000.0
2008-04-28 04:30:00,4.76656,4.76723,4.76587,4.7663,16000000.0
2008-04-28 04:31:00,4.76513,4.76687,4.76513,4.76526,12000000.0
2008-04-28 04:32:00,4.76636,4.76672,4.76579,4.76597,11000000.0
2008-04-28 04:33:00,4.76583,4.76718,4.76583,4.76645,14000000.0
2008-04-28 04:34:00,4.76512,4.76686,4.76512,4.76535,11000000.0
2008-04-28 04:35:00,4.76666,4.76679,4.76598,4.76633,14000000.0
2008-04-28 04:36:00,4.76542,4.76702,4.76542,4.76589,11000000.0
2008-04-28 04:37:00,4.76656,4.76686,4.76593,4.76612,15000000.0
2008-04-28 04:38:00,4.76609,4.76703,4.76534,4.76534,7000000.0
2008-04-28 04:39:00,4.76694,4.76694,4.76576,4.76612,19000000.0
2008-04-28 04:40:00,4.76626,4.76658,4.7651,4.7658,14000000.0
2008-04-28 04:41:00,4.76537,4.76698,4.76537,4.76645,12000000.0
2008-04-28 04:42:00,4.76653,4.76653,4.76582,4.76582,11000000.0
2008-04-28 04:43:00,4.76656,4.76754,4.76634,4.76659,15000000.0
2008-04-28 04:44:00,4.76838,4.76873,4.76644,4.76778,13000000.0
2008-04-28 04:45:00,4.76806,4.7683,4.76679,4.76738,19000000.0
2008-04-28 04:46:00,4.7682,4.76838,4.76729,4.76838,14000000.0
2008-04-28 04:47:00,4.76789,4.76827,4.7669,4.7669,7000000.0
2008-04-28 04:48:00,4.76811,4.76811,4.7668,4.76717,14000000.0
2008-04-28 04:49:00,4.76745,4.76822,4.76708,4.76735,12000000.0
2008-04-28 04:50:00,4.76786,4.76786,4.76643,4.76665,9000000.0
2008-04-28 04:51:00,4.7662,4.76755,4.7662,4.76663,16000000.0
2008-04-28 04:52:00,4.7677,4.7677,4.76658,4.76712,14000000.0
2008-04-28 04:53:00,4.76753,4.7676,4.76653,4.76701,12000000.0
2008-04-28 04:54:00,4.76689,4.76746,4.76664,4.76686,9000000.0
2008-04-28 04:55:00,4.76734,4.76766,4.76653,4.76738,19000000.0
2008-04-28 04:56:00,4.76645,4.76798,4.76634,4.76677,17000000.0
2008-04-28 04:57:00,4.76622,4.76669,4.76622,4.76659,15000000.0
2008-04-28 04:58:00,4.76782,4.76797,4.76718,4.76775,7000000.0
2008-04-28 04:59:00,4.76733,4.76751,4.76684,4.76733,10000000.0
2008-04-28 05:00:00,4.7667,4.76754,4.76615,4.76615,19000000.0
2008-04-28 05:01:00,4.76686,4.76686,4.7659,4.76594,8000000.0
2008-04-28 05:02:00,4.76627,4.76629,4.76508,4.76604,8000000.0
2008-04-28 05:03:00,4.76429,4.76572,4.76429,4.76522,13000000.0
2008-04-28 05:04:00,4.76575,4.76581,4.7644,4.76547,16000000.0
2008-04-28 05:05:00,4.76418,4.76585,4.76418,4.76565,17000000.0
2008-04-28 05:06:00,4.76511,4.76559,4.7644,4.76483,15000000.0
2008-04-28 05:07:00,4.76442,4.76547,4.76437,4.76504,9000000.0
2008-04-28 05:08:00,4.76512,4.76569,4.76453,4.76524,14000000.0
2008-04-28 05:09:00,4.76488,4.76521,4.76373,4.76411,15000000.0
2008-04-28 05:10:00,4.7645,4.76502,4.76394,4.76489,13000000.0
2008-04-28 05:11:00,4.76372,4.76497,4.76372,4.76465,13000000.0
2008-04-28 05:12:00,4.76367,4.76501,4.76367,4.76465,15000000.0
2008-04-28 05:13:00,4.76348,4.76496,4.76348,4.76493,14000000.0
2008-04-28 05:14:00,4.76434,4.7647,4.76305,4.76372,13000000.0
2008-04-28 05:15:00,4.76362,4.76373,4.76251,4.76264,15000000.0
2008-04-28 05:16:00,4.76332,4.76382,4.76251,4.76344,12000000.0
2008-04-28 05:17:00,4.76364,4.76383,4.76257,4.76257,13000000.0
2008-04-28 05:18:00,4.76357,4.76391,4.76261,4.76359,14000000.0
2008-04-28 05:19:00,4.7638,4.7644,4.7632,4.7632,9000000.0
2008-04-28 05:20:00,4.76302,4.76477,4.76302,4.76477,12000000.0
2008-04-28 05:21:00,4.76496,4.76517,4.76375,4.76517,9000000.0
2008-04-28 05:22:00,4.76397,4.76529,4.76382,4.76505,13000000.0
2008-04-28 05:23:00,4.76565,4.76565,4.76473,4.76499,9000000.0
2008-04-28 05:24:00,4.7649,4.76576,4.76437,4.76514,13000000.0
2008-04-28 05:25:00,4.76515,4.76555,4.76449,4.76479,10000000.0
2008-04-28 05:26:00,4.76576,4.76577,4.76434,4.76577,11000000.0
2008-04-28 05:27:00,4.76578,4.76578,4.76392,4.76477,20000000.0
2008-04-28 05:28:00,4.76505,4.7654,4.76476,4.76498,11000000.0
2008-04-28 05:29:00,4.76453,4.76504,4.76435,4.76436,8000000.0
2008-04-28 05:30:00,4.7637,4.76406,4.76265,4.76404,13000000.0
2008-04-28 05:31:00,4.76419,4.76478,4.76322,4.76322,12000000.0
2008-04-28 05:32:00,4.76375,4.76468,4.76355,4.76431,14000000.0
2008-04-28 05:33:00,4.7646,4.7646,4.76319,4.76338,10000000.0
2008-04-28 05:34:00,4.7643,4.76458,4.76352,4.76408,14000000.0
2008-04-28 05:35:00,4.76473,4.76488,4.76369,4.76428,16000000.0
2008-04-28 05:36:00,4.76412,4.76483,4.76371,4.76371,11000000.0
2008-04-28 05:37:00,4.76418,4.76496,4.76292,4.76436,14000000.0
2008-04-28 05:38:00,4.76302,4.76438,4.76278,4.76289,12000000.0
2008-04-28 05:39:00,4.76304,4.76438,4.76304,4.76309,16000000.0
2008-04-28 05:40:00,4.7634,4.76431,4.76293,4.76342,15000000.0
2008-04-28 05:41:00,4.76316,4.76366,4.76287,4.76315,11000000.0
2008-04-28 05:42:00,4.76468,4.76537,4.76327,4.76537,20000000.0
2008-04-28 05:43:00,4.76405,4.76545,4.76405,4.7643,13000000.0
2008-04-28 05:44:00,4.76367,4.76581,4.76367,4.76474,10000000.0
2008-04-28 05:45:00,4.76454,4.76565,4.76425,4.76481,9000000.0
2008-04-28 05:46:00,4.76451,4.76606,4.76451,4.76588,24000000.0
2008-04-28 05:47:00,4.76627,4.76627,4.76438,4.76493,16000000.0
2008-04-28 05:48:00,4.76532,4.76532,4.76449,4.76506,8000000.0
2008-04-28 05:49:00,4.76467,4.76545,4.76447,4.76475,7000000.0
2008-04-28 05:50:00,4.76487,4.76565,4.76445,4.76522,11000000.0
2008-04-28 05:51:00,4.76495,4.76542,4.76391,4.76391,18000000.0
2008-04-28 05:52:00,4.76496,4.76496,4.76359,4.76359,9000000.0
2008-04-28 05:53:00,4.76417,4.76525,4.76389,4.76468,15000000.0
2008-04-28 05:54:00,4.76422,4.76512,4.76368,4.76395,14000000.0
2008-04-28 05:55:00,4.76501,4.76501,4.76398,4.76446,15000000.0
2008-04-28 05:56:00,4.76506,4.76506,4.76373,4.76447,23000000.0
2008-04-28 05:57:00,4.76408,4.76528,4.76408,4.76412,17000000.0
2008-04-28 05:58:00,4.76403,4.76503,4.76403,4.76501,11000000.0
2008-04-28 05:59:00,4.76465,4.76563,4.76442,4.76521,13000000.0
2008-04-28 06:00:00,4.76501,4.76535,4.76459,4.76511,18000000.0
2008-04-28 06:01:00,4.76558,4.76558,4.76422,4.76422,9000000.0
2008-04-28 06:02:00,4.7648,4.76557,4.76461,4.76507,16000000.0
2008-04-28 06:03:00,4.76548,4.7661,4.76449,4.76481,12000000.0
2008-04-28 06:04:00,4.76464,4.76553,4.76438,4.76438,17000000.0
2008-04-28 06:05:00,4.76437,4.76515,4.76404,4.76404,11000000.0
2008-04-28 06:06:00,4.76456,4.76524,4.76419,4.76461,14000000.0
2008-04-28 06:07:00,4.76511,4.76511,4.76393,4.76406,13000000.0
2008-04-28 06:08:00,4.76471,4.76519,4.76433,4.76443,13000000.0
2008-04-28 06:09:00,4.765,4.76506,4.76397,4.7643,11000000.0
2008-04-28 06:10:00,4.76523,4.76523,4.7642,4.7645,8000000.0
2008-04-28 06:11:00,4.76368,4.76493,4.76368,4.76449,17000000.0
2008-04-28 06:12:00,4.76442,4.76537,4.76405,4.76537,13000000.0
2008-04-28 06:13:00,4.76494,4.76527,4.7642,4.7642,13000000.0
2008-04-28 06:14:00,4.76451,4.76509,4.76375,4.76488,11000000.0
2008-04-28 06:15:00,4.76371,4.76483,4.76364,4.76426,16000000.0
2008-04-28 06:16:00,4.76505,4.76505,4.76347,4.76457,13000000.0
2008-04-28 06:17:00,4.76482,4.76482,4.76367,4.76417,18000000.0
2008-04-28 06:18:00,4.76436,4.76501,4.76382,4.76472,11000000.0
2008-04-28 06:19:00,4.76443,4.765,4.76404,4.76487,7000000.0
2008-04-28 06:20:00,4.76433,4.76467,4.76333,4.76452,17000000.0
2008-04-28 06:21:00,4.76413,4.76451,4.76306,4.76409,13000000.0
2008-04-28 06:22:00,4.76358,4.76476,4.76326,4.76424,19000000.0
2008-04-28 06:23:00,4.76345,4.76431,4.76267,4.76318,19000000.0
2008-04-28 06:24:00,4.76315,4.76416,4.76279,4.76357,20000000.0
2008-04-28 06:25:00,4.76298,4.76343,4.76163,4.76199,8000000.0
2008-04-28 06:26:00,4.76208,4.76306,4.76189,4.76197,19000000.0
2008-04-28 06:27:00,4.7632,4.7632,4.76206,4.76221,12000000.0
2008-04-28 06:28:00,4.76331,4.76331,4.76219,4.76238,10000000.0
2008-04-28 06:29:00,4.76172,4.76342,4.76172,4.76237,10000000.0
2008-04-28 06:30:00,4.76397,4.76424,4.76397,4.76411,12000000.0
2008-04-28 06:31:00,4.76278,4.76356,4.76162,4.76281,15000000.0
2008-04-28 06:32:00,4.76235,4.76297,4.76193,4.76233,11000000.0
2008-04-28 06:33:00,4.76194,4.76337,4.76194,4.76222,13000000.0
2008-04-28 06:34:00,4.76218,4.76224,4.76195,4.76199,7000000.0
2008-04-28 06:35:00,4.76361,4.76361,4.76242,4.76283,11000000.0
2008-04-28 06:36:00,4.76233,4.76343,4.76233,4.76262,7000000.0
2008-04-28 06:37:00,4.76273,4.76316,4.76235,4.76235,9000000.0
2008-04-28 06:38:00,4.7628,4.7629,4.76186,4.76251,11000000.0
2008-04-28 06:39:00,4.76267,4.76277,4.76165,4.76166,14000000.0
2008-04-28 06:40:00,4.76279,4.76287,4.76147,4.76202,12000000.0
2008-04-28 06:41:00,4.76157,4.76283,4.76157,4.76249,17000000.0
2008-04-28 06:42:00,4.76238,4.76313,4.76218,4.76248,13000000.0
2008-04-28 06:43:00,4.76266,4.76296,4.76145,4.76156,11000000.0
2008-04-28 06:44:00,4.76171,4.76219,4.76147,4.76192,15000000.0
2008-04-28 06:45:00,4.76242,4.76294,4.76212,4.76253,10000000.0
2008-04-28 06:46:00,4.76262,4.76315,4.76185,4.76254,14000000.0
2008-04-28 06:47:00,4.7629,4.76341,4.7624,4.76293,10000000.0
2008-04-28 06:48:00,4.76326,4.76365,4.76238,4.76281,13000000.0
2008-04-28 06:49:00,4.76283,4.76334,4.76183,4.76246,15000000.0
2008-04-28 06:50:00,4.76201,4.76315,4.76201,4.76298,16000000.0
2008-04-28 06:51:00,4.76277,4.76338,4.76237,4.76335,14000000.0
2008-04-28 06:52:00,4.7633,4.76331,4.76252,4.76288,10000000.0
2008-04-28 06:53:00,4.76384,4.76384,4.76216,4.76276,12000000.0
2008-04-28 06:54:00,4.7623,4.76386,4.7623,4.76379,14000000.0
2008-04-28 06:55:00,4.76237,4.7639,4.76237,4.76352,18000000.0
2008-04-28 06:56:00,4.76317,4.76442,4.76303,4.76392,19000000.0
2008-04-28 06:57:00,4.76447,4.76447,4.76265,4.76265,8000000.0
2008-04-28 06:58:00,4.76214,4.76412,4.76214,4.76388,10000000.0
2008-04-28 06:59:00,4.76322,4.76406,4.76299,4.76357,17000000.0
2008-04-28 07:00:00,4.7636,4.76539,4.7636,4.76454,11000000.0
2008-04-28 07:01:00,4.76471,4.76501,4.76407,4.76407,11000000.0
2008-04-28 07:02:00,4.7646,4.76532,4.76428,4.76499,13000000.0
2008-04-28 07:03:00,4.76529,4.76532,4.76411,4.76523,12000000.0
2008-04-28 07:04:00,4.7649,4.7649,4.76342,4.76342,18000000.0
2008-04-28 07:05:00,4.76455,4.76498,4.76363,4.76456,12000000.0
2008-04-28 07:06:00,4.76339,4.76498,4.76339,4.76414,15000000.0
2008-04-28 07:07:00,4.76347,4.76473,4.76347,4.76473,11000000.0
2008-04-28 07:08:00,4.76441,4.76472,4.76375,4.76472,9000000.0
2008-04-28 07:09:00,4.76448,4.76448,4.76317,4.76326,15000000.0
2008-04-28 07:10:00,4.76366,4.76487,4.76313,4.76426,19000000.0
2008-04-28 07:11:00,4.76248,4.76384,4.76237,4.7636,9000000.0
2008-04-28 07:12:00,4.7631,4.76395,4.76235,4.76395,12000000.0
2008-04-28 07:13:00,4.76346,4.76386,4.76257,4.76337,19000000.0
2008-04-28 07:14:00,4.76136,4.76254,4.76104,4.76115,8000000.0
2008-04-28 07:15:00,4.76035,4.761,4.75979,4.75979,16000000.0
2008-04-28 07:16:00,4.76026,4.7606,4.7592,4.7606,18000000.0
2008-04-28 07:17:00,4.76043,4.76094,4.75966,4.75972,22000000.0
2008-04-28 07:18:00,4.76004,4.76095,4.75955,4.75988,16000000.0
2008-04-28 07:19:00,4.76002,4.76093,4.75915,4.76093,17000000.0
2008-04-28 07:20:00,4.76062,4.76159,4.75991,4.76008,14000000.0
2008-04-28 07:21:00,4.75899,4.76102,4.75899,4.76076,16000000.0
2008-04-28 07:22:00,4.76008,4.7604,4.75903,4.75994,14000000.0
2008-04-28 07:23:00,4.75972,4.76044,4.75902,4.75945,17000000.0
2008-04-28 07:24:00,4.75969,4.76066,4.75905,4.76066,9000000.0
2008-04-28 07:25:00,4.76004,4.76004,4.75708,4.75817,13000000.0
2008-04-28 07:26:00,4.75801,4.75946,4.75733,4.75946,13000000.0
2008-04-28 07:27:00,4.75884,4.75942,4.75798,4.75872,7000000.0
2008-04-28 07:28:00,4.75893,4.75941,4.75799,4.75815,18000000.0
2008-04-28 07:29:00,4.75792,4.7595,4.75792,4.75902,8000000.0
2008-04-28 07:30:00,4.76036,4.76036,4.75896,4.75976,16000000.0
2008-04-28 07:31:00,4.7595,4.76068,4.75907,4.75985,15000000.0
2008-04-28 07:32:00,4.75961,4.76017,4.7591,4.7601,13000000.0
2008-04-28 07:33:00,4.76083,4.76083,4.75957,4.75984,8000000.0
2008-04-28 07:34:00,4.76074,4.76074,4.75924,4.75924,11000000.0
2008-04-28 07:35:00,4.75895,4.75974,4.7586,4.75876,16000000.0
2008-04-28 07:36:00,4.7598,4.75981,4.75893,4.75954,11000000.0
2008-04-28 07:37:00,4.75841,4.76048,4.75841,4.75995,17000000.0
2008-04-28 07:38:00,4.76014,4.76063,4.75946,4.76063,9000000.0
2008-04-28 07:39:00,4.7597,4.76062,4.75887,4.76047,12000000.0
2008-04-28 07:40:00,4.76061,4.76174,4.75996,4.76077,14000000.0
2008-04-28 07:41:00,4.7607,4.76135,4.76017,4.76066,14000000.0
2008-04-28 07:42:00,4.76147,4.76147,4.76,4.76006,8000000.0
2008-04-28 07:43:00,4.76105,4.76176,4.76011,4.76011,15000000.0
2008-04-28 07:44:00,4.76176,4.76522,4.76082,4.76082,13000000.0
2008-04-28 07:45:00,4.76065,4.76072,4.75887,4.75949,19000000.0
2008-04-28 07:46:00,4.75977,4.7604,4.75928,4.75998,11000000.0
2008-04-28 07:47:00,4.75913,4.76008,4.75864,4.75881,16000000.0
2008-04-28 07:48:00,4.75937,4.75971,4.75899,4.7594,9000000.0
2008-04-28 07:49:00,4.75935,4.76007,4.75906,4.76007,11000000.0
2008-04-28 07:50:00,4.75981,4.76021,4.75901,4.75945,11000000.0
2008-04-28 07:51:00,4.75971,4.76054,4.75933,4.75974,13000000.0
2008-04-28 07:52:00,4.76034,4.76089,4.7593,4.76046,14000000.0
2008-04-28 07:53:00,4.76049,4.7605,4.75934,4.75946,10000000.0
2008-04-28 07:54:00,4.76071,4.76071,4.75891,4.75891,17000000.0
2008-04-28 07:55:00,4.76045,4.76081,4.75986,4.75986,10000000.0
2008-04-28 07:56:00,4.75927,4.76019,4.75904,4.76015,11000000.0
2008-04-28 07:57:00,4.76077,4.76116,4.75921,4.75921,11000000.0
2008-04-28 07:58:00,4.75899,4.76085,4.75899,4.75984,24000000.0
2008-04-28 07:59:00,4.75941,4.76,4.75806,4.7585,11000000.0
2008-04-28 08:00:00,4.75898,4.76051,4.75873,4.75998,14000000.0
2008-04-28 08:01:00,4.76001,4.76001,4.75851,4.75912,15000000.0
2008-04-28 08:02:00,4.75792,4.75965,4.75792,4.75957,16000000.0
2008-04-28 08:03:00,4.75897,4.75948,4.75826,4.75866,10000000.0
2008-04-28 08:04:00,4.75905,4.75905,4.75644,4.75753,13000000.0
2008-04-28 08:05:00,4.7566,4.75748,4.75541,4.75723,18000000.0
2008-04-28 08:06:00,4.75742,4.75781,4.75617,4.75718,14000000.0
2008-04-28 08:07:00,4.75611,4.7574,4.75566,4.75566,11000000.0
2008-04-28 08:08:00,4.75704,4.75728,4.75608,4.75685,19000000.0
2008-04-28 08:09:00,4.75707,4.75766,4.75667,4.75747,9000000.0
2008-04-28 08:10:00,4.75665,4.75687,4.75525,4.75525,8000000.0
2008-04-28 08:11:00,4.75488,4.75564,4.7538,4.75399,16000000.0
2008-04-28 08:12:00,4.75318,4.75457,4.75239,4.75339,16000000.0
2008-04-28 08:13:00,4.75312,4.75392,4.75246,4.75362,15000000.0
2008-04-28 08:14:00,4.75266,4.75399,4.75244,4.75312,15000000.0
2008-04-28 08:15:00,4.75449,4.75458,4.75268,4.75383,14000000.0
2008-04-28 08:16:00,4.75358,4.75507,4.75358,4.75501,14000000.0
2008-04-28 08:17:00,4.75489,4.75545,4.75416,4.75506,15000000.0
2008-04-28 08:18:00,4.7544,4.7549,4.75379,4.75379,11000000.0
2008-04-28 08:19:00,4.7548,4.75519,4.75355,4.75486,16000000.0
2008-04-28 08:20:00,4.75442,4.75521,4.75347,4.75495,17000000.0
2008-04-28 08:21:00,4.75416,4.75467,4.75223,4.75294,15000000.0
2008-04-28 08:22:00,4.75272,4.75438,4.75272,4.75438,8000000.0
2008-04-28 08:23:00,4.75399,4.75483,4.75292,4.75304,15000000.0
2008-04-28 08:24:00,4.75404,4.75521,4.75367,4.75489,8000000.0
2008-04-28 08:25:00,4.75477,4.75477,4.75275,4.75365,17000000.0
2008-04-28 08:26:00,4.7542,4.7542,4.75177,4.7525,14000000.0
2008-04-28 08:27:00,4.75355,4.75447,4.75333,4.75433,9000000.0
2008-04-28 08:28:00,4.75288,4.75408,4.75288,4.75298,11000000.0
2008-04-28 08:29:00,4.7535,4.7543,4.75229,4.75229,15000000.0
2008-04-28 08:30:00,4.75409,4.75411,4.75286,4.75317,10000000.0
2008-04-28 08:31:00,4.75381,4.75514,4.7533,4.75514,17000000.0
2008-04-28 08:32:00,4.75567,4.7558,4.75378,4.75378,20000000.0
2008-04-28 08:33:00,4.75455,4.7569,4.75455,4.7569,7000000.0
2008-04-28 08:34:00,4.75629,4.75816,4.75606,4.75814,8000000.0
2008-04-28 08:35:00,4.75834,4.76052,4.75834,4.75895,19000000.0
2008-04-28 08:36:00,4.75935,4.75971,4.75825,4.75833,14000000.0
2008-04-28 08:37:00,4.75914,4.75998,4.7577,4.75998,12000000.0
2008-04-28 08:38:00,4.76004,4.76004,4.75771,4.75853,13000000.0
2008-04-28 08:39:00,4.75747,4.75887,4.75721,4.75882,14000000.0
2008-04-28 08:40:00,4.75849,4.75849,4.7573,4.75734,12000000.0
2008-04-28 08:41:00,4.7582,4.75862,4.75785,4.75787,11000000.0
2008-04-28 08:42:00,4.75766,4.75818,4.75651,4.7574,18000000.0
2008-04-28 08:43:00,4.75723,4.75814,4.7566,4.75814,8000000.0
2008-04-28 08:44:00,4.75651,4.7575,4.75597,4.75669,12000000.0
2008-04-28 08:45:00,4.75612,4.75702,4.75577,4.7565,20000000.0
2008-04-28 08:46:00,4.7564,4.75645,4.75529,4.75529,10000000.0
2008-04-28 08:47:00,4.75688,4.757,4.75587,4.75623,13000000.0
2008-04-28 08:48:00,4.75535,4.75816,4.75535,4.75816,16000000.0
2008-04-28 08:49:00,4.75735,4.75852,4.75677,4.75852,9000000.0
2008-04-28 08:50:00,4.75805,4.75856,4.75729,4.75729,17000000.0
2008-04-28 08:51:00,4.75686,4.75819,4.75666,4.75777,8000000.0
2008-04-28 08:52:00,4.7564,4.75749,4.7558,4.75628,20000000.0
2008-04-28 08:53:00,4.75686,4.75717,4.75542,4.75669,16000000.0
2008-04-28 08:54:00,4.75657,4.75774,4.75587,4.75774,15000000.0
2008-04-28 08:55:00,4.75689,4.7573,4.75592,4.7563,12000000.0
2008-04-28 08:56:00,4.75691,4.75819,4.75645,4.75683,14000000.0
2008-04-28 08:57:00,4.75576,4.75675,4.75554,4.75629,14000000.0
2008-04-28 08:58:00,4.75572,4.75796,4.75543,4.75796,15000000.0
2008-04-28 08:59:00,4.75776,4.75804,4.75691,4.75729,15000000.0
2008-04-28 09:00:00,4.75701,4.76321,4.75701,4.76321,14000000.0
2008-04-28 09:01:00,4.76384,4.76443,4.76202,4.76332,14000000.0
2008-04-28 09:02:00,4.76525,4.76533,4.76294,4.76437,17000000.0
2008-04-28 09:03:00,4.76525,4.76808,4.76427,4.76561,16000000.0
2008-04-28 09:04:00,4.76799,4.76799,4.76669,4.76743,10000000.0
2008-04-28 09:05:00,4.76587,4.76889,4.76587,4.76887,14000000.0
2008-04-28 09:06:00,4.76815,4.77045,4.76815,4.77038,14000000.0
2008-04-28 09:07:00,4.76937,4.77273,4.76892,4.77271,9000000.0
2008-04-28 09:08:00,4.77214,4.77214,4.76949,4.77127,17000000.0
2008-04-28 09:09:00,4.77084,4.77111,4.76946,4.77023,9000000.0
2008-04-28 09:10:00,4.76995,4.77067,4.76916,4.77005,12000000.0
2008-04-28 09:11:00,4.76926,4.77101,4.76926,4.77015,15000000.0
2008-04-28 09:12:00,4.77102,4.77239,4.77019,4.77227,14000000.0
2008-04-28 09:13:00,4.7724,4.7724,4.77044,4.77044,12000000.0
2008-04-28 09:14:00,4.77063,4.77216,4.76982,4.77104,13000000.0
2008-04-28 09:15:00,4.77039,4.77084,4.76946,4.77004,13000000.0
2008-04-28 09:16:00,4.77044,4.77069,4.76915,4.77028,10000000.0
2008-04-28 09:17:00,4.7694,4.77042,4.7691,4.76913,14000000.0
2008-04-28 09:18:00,4.76894,4.77076,4.76885,4.77019,16000000.0
2008-04-28 09:19:00,4.76799,4.7696,4.76746,4.76818,14000000.0
2008-04-28 09:20:00,4.76725,4.76864,4.76725,4.76764,11000000.0
2008-04-28 09:21:00,4.76761,4.76868,4.76711,4.76868,11000000.0
2008-04-28 09:22:00,4.76882,4.76943,4.76651,4.7683,18000000.0
2008-04-28 09:23:00,4.76748,4.76945,4.76686,4.76686,18000000.0
2008-04-28 09:24:00,4.76792,4.76792,4.76649,4.76687,18000000.0
2008-04-28 09:25:00,4.76715,4.76715,4.76498,4.76679,13000000.0
2008-04-28 09:26:00,4.76666,4.76666,4.76509,4.76608,13000000.0
2008-04-28 09:27:00,4.7658,4.76587,4.76379,4.76379,11000000.0
2008-04-28 09:28:00,4.76317,4.76533,4.76286,4.76533,12000000.0
2008-04-28 09:29:00,4.76569,4.76569,4.76318,4.76428,16000000.0
2008-04-28 09:30:00,4.76554,4.7664,4.76388,4.7664,11000000.0
2008-04-28 09:31:00,4.76606,4.76606,4.76393,4.76458,13000000.0
2008-04-28 09:32:00,4.76509,4.76567,4.76402,4.76402,14000000.0
2008-04-28 09:33:00,4.76379,4.7655,4.76355,4.7651,16000000.0
2008-04-28 09:34:00,4.76516,4.76516,4.76199,4.76354,13000000.0
2008-04-28 09:35:00,4.76191,4.76305,4.7612,4.7619,9000000.0
2008-04-28 09:36:00,4.76175,4.76308,4.76175,4.76308,7000000.0
2008-04-28 09:37:00,4.76229,4.76229,4.76041,4.7605,14000000.0
2008-04-28 09:38:00,4.75861,4.76094,4.75861,4.75987,18000000.0
2008-04-28 09:39:00,4.76058,4.76215,4.76058,4.76197,15000000.0
2008-04-28 09:40:00,4.76275,4.76275,4.76107,4.7614,10000000.0
2008-04-28 09:41:00,4.76269,4.76361,4.76153,4.76166,14000000.0
2008-04-28 09:42:00,4.76289,4.76348,4.76189,4.76212,18000000.0
2008-04-28 09:43:00,4.76292,4.76342,4.76127,4.76221,9000000.0
2008-04-28 09:44:00,4.7604,4.76237,4.7604,4.76154,10000000.0
2008-04-28 09:45:00,4.76295,4.76322,4.76178,4.76213,10000000.0
2008-04-28 09:46:00,4.76146,4.76321,4.76146,4.76316,14000000.0
2008-04-28 09:47:00,4.76278,4.76327,4.76186,4.76186,11000000.0
2008-04-28 09:48:00,4.7637,4.7637,4.76188,4.76268,10000000.0
2008-04-28 09:49:00,4.76329,4.7641,4.76243,4.76362,13000000.0
2008-04-28 09:50:00,4.76264,4.76622,4.76264,4.76622,12000000.0
2008-04-28 09:51:00,4.76474,4.76628,4.7637,4.76399,18000000.0
2008-04-28 09:52:00,4.76528,4.7657,4.76335,4.76378,12000000.0
2008-04-28 09:53:00,4.7648,4.76535,4.76334,4.76535,18000000.0
2008-04-28 09:54:00,4.76548,4.7656,4.76449,4.76508,13000000.0
2008-04-28 09:55:00,4.76394,4.76575,4.76394,4.76466,14000000.0
2008-04-28 09:56:00,4.76545,4.76706,4.7652,4.76649,16000000.0
2008-04-28 09:57:00,4.76656,4.76755,4.766,4.76683,17000000.0
2008-04-28 09:58:00,4.7674,4.76773,4.76606,4.76678,18000000.0
2008-04-28 09:59:00,4.7666,4.76811,4.7666,4.7672,7000000.0
2008-04-28 10:00:00,4.76757,4.76949,4.76644,4.76949,13000000.0
2008-04-28 10:01:00,4.76854,4.76964,4.76835,4.76847,15000000.0
2008-04-28 10:02:00,4.76789,4.7699,4.76789,4.76919,10000000.0
2008-04-28 10:03:00,4.76939,4.76939,4.76756,4.76776,15000000.0
2008-04-28 10:04:00,4.7667,4.76782,4.76621,4.76621,13000000.0
2008-04-28 10:05:00,4.76828,4.76843,4.76706,4.76764,16000000.0
2008-04-28 10:06:00,4.76749,4.76929,4.76714,4.76929,16000000.0
2008-04-28 10:07:00,4.76924,4.76948,4.76806,4.7693,24000000.0
2008-04-28 10:08:00,4.76937,4.76967,4.76835,4.76879,13000000.0
2008-04-28 10:09:00,4.76778,4.76882,4.76761,4.76801,17000000.0
2008-04-28 10:10:00,4.76844,4.76871,4.76712,4.76762,14000000.0
2008-04-28 10:11:00,4.76715,4.76767,4.7661,4.76659,14000000.0
2008-04-28 10:12:00,4.76559,4.76726,4.76531,4.76531,9000000.0
2008-04-28 10:13:00,4.76542,4.76669,4.76431,4.76496,13000000.0
2008-04-28 10:14:00,4.7649,4.76506,4.76364,4.76468,10000000.0
2008-04-28 10:15:00,4.76457,4.76493,4.7632,4.76459,19000000.0
2008-04-28 10:16:00,4.76377,4.76477,4.76343,4.76429,11000000.0
2008-04-28 10:17:00,4.76289,4.76428,4.76242,4.76308,13000000.0
2008-04-28 10:18:00,4.76372,4.76552,4.76276,4.76513,21000000.0
2008-04-28 10:19:00,4.76646,4.76672,4.76508,4.76541,12000000.0
2008-04-28 10:20:00,4.76528,4.76579,4.76442,4.76472,8000000.0
2008-04-28 10:21:00,4.76446,4.7653,4.76376,4.76407,17000000.0
2008-04-28 10:22:00,4.76371,4.7653,4.76371,4.76412,15000000.0
2008-04-28 10:23:00,4.76576,4.76581,4.76423,4.76454,11000000.0
2008-04-28 10:24:00,4.76526,4.76633,4.76457,4.76519,13000000.0
2008-04-28 10:25:00,4.7659,4.76856,4.7659,4.76696,14000000.0
2008-04-28 10:26:00,4.76651,4.76745,4.76592,4.76613,10000000.0
2008-04-28 10:27:00,4.76616,4.76738,4.76574,4.76644,9000000.0
2008-04-28 10:28:00,4.76651,4.76696,4.76594,4.76696,11000000.0
2008-04-28 10:29:00,4.76559,4.76715,4.76559,4.76658,19000000.0
2008-04-28 10:30:00,4.76689,4.76706,4.76571,4.76641,11000000.0
2008-04-28 10:31:00,4.76649,4.76649,4.76448,4.76498,15000000.0
2008-04-28 10:32:00,4.76493,4.76561,4.76478,4.76499,9000000.0
2008-04-28 10:33:00,4.7654,4.7661,4.76498,4.76579,16000000.0
2008-04-28 10:34:00,4.76443,4.76557,4.76406,4.76495,11000000.0
2008-04-28 10:35:00,4.76414,4.76528,4.76414,4.76519,9000000.0
2008-04-28 10:36:00,4.76544,4.76571,4.76426,4.76465,13000000.0
2008-04-28 10:37:00,4.76537,4.76599,4.76426,4.76599,14000000.0
2008-04-28 10:38:00,4.76518,4.76617,4.76494,4.76545,7000000.0
2008-04-28 10:39:00,4.76549,4.76629,4.765,4.76535,12000000.0
2008-04-28 10:40:00,4.76637,4.76679,4.765,4.76543,17000000.0
2008-04-28 10:41:00,4.76655,4.76672,4.76516,4.76516,15000000.0
2008-04-28 10:42:00,4.76577,4.76654,4.76431,4.76469,13000000.0
2008-04-28 10:43:00,4.765,4.76566,4.76431,4.7648,15000000.0
2008-04-28 10:44:00,4.76439,4.76532,4.76339,4.76463,11000000.0
2008-04-28 10:45:00,4.76374,4.76576,4.76361,4.76494,17000000.0
2008-04-28 10:46:00,4.76553,4.76553,4.76419,4.76424,9000000.0
2008-04-28 10:47:00,4.7646,4.76515,4.76415,4.76418,9000000.0
2008-04-28 10:48:00,4.7646,4.76506,4.76382,4.76404,11000000.0
2008-04-28 10:49:00,4.76363,4.76487,4.76333,4.76378,11000000.0
2008-04-28 10:50:00,4.76453,4.76453,4.76268,4.76268,16000000.0
2008-04-28 10:51:00,4.76375,4.76535,4.76375,4.76455,21000000.0
2008-04-28 10:52:00,4.7634,4.76442,4.76285,4.7642,8000000.0
2008-04-28 10:53:00,4.76216,4.76398,4.76216,4.76328,12000000.0
2008-04-28 10:54:00,4.7638,4.76396,4.7622,4.76248,16000000.0
2008-04-28 10:55:00,4.76322,4.76398,4.76267,4.76298,13000000.0
2008-04-28 10:56:00,4.76174,4.7632,4.76098,4.76284,16000000.0
2008-04-28 10:57:00,4.76189,4.76242,4.76124,4.76162,10000000.0
2008-04-28 10:58:00,4.76162,4.76285,4.76132,4.76175,12000000.0
2008-04-28 10:59:00,4.76092,4.7618,4.76052,4.7618,11000000.0
2008-04-28 11:00:00,4.75944,4.76072,4.75834,4.75985,13000000.0
2008-04-28 11:01:00,4.75954,4.76044,4.75939,4.75967,9000000.0
2008-04-28 11:02:00,4.7611,4.7611,4.75944,4.76081,8000000.0
2008-04-28 11:03:00,4.76087,4.76116,4.75977,4.76116,10000000.0
2008-04-28 11:04:00,4.76041,4.76179,4.75967,4.75967,12000000.0
2008-04-28 11:05:00,4.76073,4.76073,4.75875,4.7598,11000000.0
2008-04-28 11:06:00,4.75999,4.76065,4.75904,4.75922,8000000.0
2008-04-28 11:07:00,4.7603,4.7603,4.75883,4.75921,14000000.0
2008-04-28 11:08:00,4.75842,4.7599,4.75833,4.7599,18000000.0
2008-04-28 11:09:00,4.75965,4.75991,4.75848,4.75902,15000000.0
2008-04-28 11:10:00,4.75924,4.75963,4.75832,4.75871,12000000.0
2008-04-28 11:11:00,4.75794,4.75934,4.7576,4.75904,11000000.0
2008-04-28 11:12:00,4.7586,4.75915,4.75779,4.75912,8000000.0
2008-04-28 11:13:00,4.75896,4.75983,4.75764,4.75983,15000000.0
2008-04-28 11:14:00,4.75838,4.7586,4.75628,4.75759,13000000.0
2008-04-28 11:15:00,4.75594,4.75765,4.75472,4.7551,20000000.0
2008-04-28 11:16:00,4.75573,4.75656,4.75474,4.75656,15000000.0
2008-04-28 11:17:00,4.75507,4.75606,4.75436,4.75477,18000000.0
2008-04-28 11:18:00,4.75527,4.75527,4.75362,4.75471,20000000.0
2008-04-28 11:19:00,4.75553,4.7559,4.75424,4.75557,13000000.0
2008-04-28 11:20:00,4.75546,4.75746,4.75494,4.75647,20000000.0
2008-04-28 11:21:00,4.75602,4.7562,4.75446,4.75513,18000000.0
2008-04-28 11:22:00,4.75595,4.75726,4.75573,4.75715,18000000.0
2008-04-28 11:23:00,4.75664,4.75924,4.75621,4.75924,13000000.0
2008-04-28 11:24:00,4.75896,4.75896,4.75746,4.75746,9000000.0
2008-04-28 11:25:00,4.7579,4.75896,4.75745,4.75796,8000000.0
2008-04-28 11:26:00,4.75731,4.75827,4.75692,4.75692,8000000.0
2008-04-28 11:27:00,4.75837,4.7584,4.75753,4.75772,7000000.0
2008-04-28 11:28:00,4.75817,4.75817,4.75541,4.75581,14000000.0
2008-04-28 11:29:00,4.75581,4.75634,4.7539,4.75522,16000000.0
2008-04-28 11:30:00,4.75435,4.75554,4.75372,4.75554,7000000.0
2008-04-28 11:31:00,4.75517,4.75517,4.75375,4.75457,15000000.0
2008-04-28 11:32:00,4.7556,4.75643,4.75482,4.75524,10000000.0
2008-04-28 11:33:00,4.75498,4.75498,4.7538,4.75398,8000000.0
2008-04-28 11:34:00,4.7544,4.75561,4.75286,4.75286,11000000.0
2008-04-28 11:35:00,4.75442,4.75465,4.75147,4.75461,15000000.0
2008-04-28 11:36:00,4.75432,4.75432,4.75232,4.75232,14000000.0
2008-04-28 11:37:00,4.75372,4.75407,4.75249,4.75309,11000000.0
2008-04-28 11:38:00,4.75138,4.75303,4.75108,4.75291,12000000.0
2008-04-28 11:39:00,4.75255,4.75437,4.75255,4.75322,13000000.0
2008-04-28 11:40:00,4.75416,4.75416,4.75337,4.75411,8000000.0
2008-04-28 11:41:00,4.75272,4.75454,4.75272,4.75431,13000000.0
2008-04-28 11:42:00,4.75448,4.75533,4.75316,4.75355,18000000.0
2008-04-28 11:43:00,4.75445,4.75586,4.75386,4.75461,13000000.0
2008-04-28 11:44:00,4.75486,4.75657,4.75486,4.75585,14000000.0
2008-04-28 11:45:00,4.75684,4.75718,4.75582,4.75684,12000000.0
2008-04-28 11:46:00,4.75662,4.75662,4.75479,4.75616,14000000.0
2008-04-28 11:47:00,4.75576,4.75576,4.75365,4.75365,15000000.0
2008-04-28 11:48:00,4.75478,4.75478,4.75279,4.75288,9000000.0
2008-04-28 11:49:00,4.75318,4.75458,4.74995,4.75131,14000000.0
2008-04-28 11:50:00,4.75102,4.75119,4.74935,4.75119,17000000.0
2008-04-28 11:51:00,4.75026,4.75112,4.74937,4.74975,15000000.0
2008-04-28 11:52:00,4.75173,4.75198,4.75017,4.75198,15000000.0
2008-04-28 11:53:00,4.75082,4.75267,4.75082,4.75253,14000000.0
2008-04-28 11:54:00,4.75171,4.75171,4.75028,4.75133,9000000.0
2008-04-28 11:55:00,4.75102,4.75185,4.7507,4.75089,11000000.0
2008-04-28 11:56:00,4.75214,4.75251,4.75104,4.75158,13000000.0
2008-04-28 11:57:00,4.75093,4.7526,4.75054,4.7526,13000000.0
2008-04-28 11:58:00,4.75223,4.75267,4.75092,4.75257,12000000.0
2008-04-28 11:59:00,4.75052,4.75281,4.75032,4.75098,12000000.0
2008-04-28 12:00:00,4.75132,4.75257,4.7505,4.75132,12000000.0
2008-04-28 12:01:00,4.75226,4.75226,4.74896,4.75012,22000000.0
2008-04-28 12:02:00,4.75034,4.75151,4.74957,4.75151,10000000.0
2008-04-28 12:03:00,4.75207,4.75274,4.75063,4.7523,18000000.0
2008-04-28 12:04:00,4.75154,4.75247,4.75035,4.75225,12000000.0
2008-04-28 12:05:00,4.75201,4.75237,4.75055,4.75055,15000000.0
2008-04-28 12:06:00,4.7513,4.75219,4.75015,4.7505,14000000.0
2008-04-28 12:07:00,4.75145,4.75214,4.75016,4.75214,15000000.0
2008-04-28 12:08:00,4.75139,4.75294,4.75117,4.75209,19000000.0
2008-04-28 12:09:00,4.75351,4.75411,4.75258,4.7526,12000000.0
2008-04-28 12:10:00,4.75329,4.75577,4.75329,4.75524,23000000.0
2008-04-28 12:11:00,4.75611,4.75611,4.75425,4.75442,21000000.0
2008-04-28 12:12:00,4.75383,4.75526,4.75383,4.75384,9000000.0
2008-04-28 12:13:00,4.75321,4.75509,4.75321,4.75509,13000000.0
2008-04-28 12:14:00,4.75532,4.75567,4.7541,4.7543,15000000.0
2008-04-28 12:15:00,4.75541,4.75641,4.7543,4.75556,14000000.0
2008-04-28 12:16:00,4.7551,4.75698,4.75448,4.75691,16000000.0
2008-04-28 12:17:00,4.75521,4.75638,4.75501,4.75559,13000000.0
2008-04-28 12:18:00,4.75608,4.75624,4.75465,4.75537,9000000.0
2008-04-28 12:19:00,4.75457,4.75516,4.75394,4.75458,10000000.0
2008-04-28 12:20:00,4.75348,4.75557,4.75348,4.75557,7000000.0
2008-04-28 12:21:00,4.75404,4.75575,4.75403,4.75575,13000000.0
2008-04-28 12:22:00,4.75562,4.75562,4.75406,4.7544,10000000.0
2008-04-28 12:23:00,4.75477,4.75477,4.7534,4.75473,10000000.0
2008-04-28 12:24:00,4.7533,4.75432,4.7533,4.75356,12000000.0
2008-04-28 12:25:00,4.7528,4.75454,4.75246,4.75358,12000000.0
2008-04-28 12:26:00,4.75224,4.75442,4.75224,4.75394,20000000.0
2008-04-28 12:27:00,4.7533,4.75386,4.75255,4.75335,12000000.0
2008-04-28 12:28:00,4.75366,4.75367,4.75197,4.75197,14000000.0
2008-04-28 12:29:00,4.75086,4.7523,4.75026,4.75088,10000000.0
2008-04-28 12:30:00,4.75163,4.75293,4.7507,4.75147,19000000.0
2008-04-28 12:31:00,4.75193,4.75209,4.75096,4.75209,11000000.0
2008-04-28 12:32:00,4.75142,4.75292,4.75114,4.75292,10000000.0
2008-04-28 12:33:00,4.75198,4.75259,4.75124,4.75161,15000000.0
2008-04-28 12:34:00,4.75131,4.75202,4.75018,4.7513,16000000.0
2008-04-28 12:35:00,4.7519,4.7519,4.7502,4.75021,10000000.0
2008-04-28 12:36:00,4.75246,4.75307,4.75132,4.75215,11000000.0
2008-04-28 12:37:00,4.75345,4.75345,4.75223,4.75285,10000000.0
2008-04-28 12:38:00,4.75287,4.75339,4.75155,4.75317,14000000.0
2008-04-28 12:39:00,4.75259,4.75426,4.75247,4.75426,14000000.0
2008-04-28 12:40:00,4.75336,4.75462,4.75328,4.75462,11000000.0
2008-04-28 12:41:00,4.75312,4.75499,4.75306,4.75404,12000000.0
2008-04-28 12:42:00,4.75429,4.75492,4.75374,4.75492,14000000.0
2008-04-28 12:43:00,4.75422,4.75536,4.75381,4.7551,15000000.0
2008-04-28 12:44:00,4.75527,4.75649,4.75466,4.75553,16000000.0
2008-04-28 12:45:00,4.7561,4.75772,4.75567,4.75656,10000000.0
2008-04-28 12:46:00,4.75802,4.75802,4.75622,4.75712,12000000.0
2008-04-28 12:47:00,4.75699,4.75785,4.7559,4.75769,13000000.0
2008-04-28 12:48:00,4.75779,4.75824,4.75672,4.75761,12000000.0
2008-04-28 12:49:00,4.75638,4.75753,4.75638,4.75683,14000000.0
2008-04-28 12:50:00,4.75761,4.75769,4.75638,4.75769,9000000.0
2008-04-28 12:51:00,4.75764,4.75843,4.75705,4.75791,10000000.0
2008-04-28 12:52:00,4.75796,4.75876,4.75684,4.75873,22000000.0
2008-04-28 12:53:00,4.7581,4.75819,4.75678,4.75691,14000000.0
2008-04-28 12:54:00,4.75773,4.7582,4.75675,4.75753,13000000.0
2008-04-28 12:55:00,4.75795,4.75909,4.75686,4.75812,21000000.0
2008-04-28 12:56:00,4.75856,4.75906,4.75766,4.75766,18000000.0
2008-04-28 12:57:00,4.75778,4.75841,4.7572,4.75818,7000000.0
2008-04-28 12:58:00,4.75864,4.75883,4.75729,4.75733,12000000.0
2008-04-28 12:59:00,4.75885,4.75924,4.75692,4.75869,18000000.0
2008-04-28 13:00:00,4.75846,4.75846,4.75627,4.75687,14000000.0
2008-04-28 13:01:00,4.75761,4.75836,4.75689,4.75836,11000000.0
2008-04-28 13:02:00,4.75743,4.75811,4.75652,4.75781,15000000.0
2008-04-28 13:03:00,4.75697,4.75842,4.7564,4.75834,15000000.0
2008-04-28 13:04:00,4.75697,4.75818,4.75687,4.75796,16000000.0
2008-04-28 13:05:00,4.75722,4.75772,4.7571,4.75733,9000000.0
2008-04-28 13:06:00,4.75679,4.75786,4.75678,4.75765,13000000.0
2008-04-28 13:07:00,4.75646,4.75774,4.75646,4.75711,13000000.0
2008-04-28 13:08:00,4.75761,4.75761,4.75666,4.75687,10000000.0
2008-04-28 13:09:00,4.75757,4.75811,4.75626,4.75626,15000000.0
2008-04-28 13:10:00,4.75789,4.75841,4.75681,4.75774,12000000.0
2008-04-28 13:11:00,4.75658,4.75787,4.75645,4.75771,12000000.0
2008-04-28 13:12:00,4.75639,4.75746,4.75609,4.75649,12000000.0
2008-04-28 13:13:00,4.75695,4.75882,4.75695,4.75862,11000000.0
2008-04-28 13:14:00,4.75956,4.76005,4.75887,4.76005,9000000.0
2008-04-28 13:15:00,4.76057,4.76057,4.75871,4.75913,15000000.0
2008-04-28 13:16:00,4.75994,4.76062,4.75862,4.75862,15000000.0
2008-04-28 13:17:00,4.76057,4.76057,4.75893,4.75964,17000000.0
2008-04-28 13:18:00,4.75961,4.75961,4.7576,4.75763,15000000.0
2008-04-28 13:19:00,4.75782,4.75818,4.75655,4.75696,15000000.0
2008-04-28 13:20:00,4.75627,4.75822,4.75627,4.75806,19000000.0
2008-04-28 13:21:00,4.75734,4.75817,4.75682,4.75817,10000000.0
2008-04-28 13:22:00,4.75717,4.75867,4.75687,4.75861,8000000.0
2008-04-28 13:23:00,4.75835,4.75838,4.75722,4.75774,15000000.0
2008-04-28 13:24:00,4.75839,4.75884,4.7573,4.75854,11000000.0
2008-04-28 13:25:00,4.75759,4.75877,4.75735,4.75796,9000000.0
2008-04-28 13:26:00,4.75747,4.75804,4.75701,4.75779,8000000.0
2008-04-28 13:27:00,4.758,4.75859,4.75691,4.7574,15000000.0
2008-04-28 13:28:00,4.75698,4.75783,4.75585,4.75735,17000000.0
2008-04-28 13:29:00,4.75745,4.75765,4.75637,4.75731,11000000.0
2008-04-28 13:30:00,4.7578,4.7578,4.75605,4.75753,21000000.0
2008-04-28 13:31:00,4.75783,4.75783,4.75616,4.75752,11000000.0
2008-04-28 13:32:00,4.75675,4.75794,4.75637,4.75656,10000000.0
2008-04-28 13:33:00,4.75769,4.75814,4.75701,4.75716,8000000.0
2008-04-28 13:34:00,4.75855,4.75895,4.75711,4.7584,15000000.0
2008-04-28 13:35:00,4.75701,4.75812,4.75608,4.75773,13000000.0
2008-04-28 13:36:00,4.75719,4.75735,4.75608,4.75668,11000000.0
2008-04-28 13:37:00,4.75815,4.75816,4.75654,4.75773,8000000.0
2008-04-28 13:38:00,4.75842,4.76205,4.75801,4.76126,13000000.0
2008-04-28 13:39:00,4.76267,4.76277,4.76161,4.76217,7000000.0
2008-04-28 13:40:00,4.76227,4.76227,4.76034,4.76084,12000000.0
2008-04-28 13:41:00,4.76058,4.76194,4.75982,4.76173,15000000.0
2008-04-28 13:42:00,4.76213,4.76278,4.75999,4.76115,22000000.0
2008-04-28 13:43:00,4.7609,4.762,4.75998,4.762,13000000.0
2008-04-28 13:44:00,4.76171,4.76355,4.76171,4.76354,14000000.0
2008-04-28 13:45:00,4.76319,4.76319,4.7606,4.76096,7000000.0
2008-04-28 13:46:00,4.76119,4.76204,4.7608,4.76173,11000000.0
2008-04-28 13:47:00,4.76314,4.76348,4.76161,4.76348,11000000.0
2008-04-28 13:48:00,4.76272,4.76365,4.76267,4.7636,14000000.0
2008-04-28 13:49:00,4.76463,4.76577,4.76236,4.76534,13000000.0
2008-04-28 13:50:00,4.76527,4.7653,4.76332,4.76419,12000000.0
2008-04-28 13:51:00,4.76503,4.76503,4.76366,4.76432,11000000.0
2008-04-28 13:52:00,4.76425,4.76434,4.76318,4.76434,9000000.0
2008-04-28 13:53:00,4.76314,4.76454,4.76307,4.76454,11000000.0
2008-04-28 13:54:00,4.76489,4.7658,4.76421,4.76455,17000000.0
2008-04-28 13:55:00,4.76554,4.766,4.76413,4.76597,22000000.0
2008-04-28 13:56:00,4.76593,4.76653,4.76488,4.76653,13000000.0
2008-04-28 13:57:00,4.76684,4.76684,4.76466,4.76593,19000000.0
2008-04-28 13:58:00,4.76518,4.76731,4.76518,4.76731,11000000.0
2008-04-28 13:59:00,4.76644,4.76725,4.76641,4.76682,7000000.0
2008-04-28 14:00:00,4.76726,4.76846,4.76679,4.76799,9000000.0
2008-04-28 14:01:00,4.76752,4.76816,4.76744,4.76813,7000000.0
2008-04-28 14:02:00,4.7664,4.76799,4.76596,4.76655,13000000.0
2008-04-28 14:03:00,4.76834,4.76839,4.76567,4.76693,17000000.0
2008-04-28 14:04:00,4.76617,4.76701,4.76553,4.76701,13000000.0
2008-04-28 14:05:00,4.76639,4.76731,4.76617,4.76705,8000000.0
2008-04-28 14:06:00,4.76771,4.76771,4.76602,4.76721,10000000.0
2008-04-28 14:07:00,4.76579,4.76785,4.76579,4.766,10000000.0
2008-04-28 14:08:00,4.76686,4.76768,4.76592,4.76767,14000000.0
2008-04-28 14:09:00,4.76738,4.76755,4.76567,4.76694,16000000.0
2008-04-28 14:10:00,4.76752,4.76787,4.76584,4.76699,12000000.0
2008-04-28 14:11:00,4.76732,4.76786,4.76603,4.76753,14000000.0
2008-04-28 14:12:00,4.76627,4.76836,4.76627,4.76666,13000000.0
2008-04-28 14:13:00,4.76877,4.76912,4.76773,4.76795,11000000.0
2008-04-28 14:14:00,4.76972,4.76972,4.76792,4.76879,14000000.0
2008-04-28 14:15:00,4.76916,4.76998,4.76828,4.76975,11000000.0
2008-04-28 14:16:00,4.7695,4.7695,4.76817,4.76863,11000000.0
2008-04-28 14:17:00,4.76945,4.77009,4.76849,4.76886,14000000.0
2008-04-28 14:18:00,4.76951,4.77005,4.76859,4.7688,11000000.0
2008-04-28 14:19:00,4.77008,4.77155,4.76939,4.77155,8000000.0
2008-04-28 14:20:00,4.77014,4.77133,4.76973,4.7711,10000000.0
2008-04-28 14:21:00,4.77053,4.77053,4.76886,4.77019,14000000.0
2008-04-28 14:22:00,4.76947,4.77033,4.76872,4.7694,17000000.0
2008-04-28 14:23:00,4.76894,4.77049,4.76894,4.77015,8000000.0
2008-04-28 14:24:00,4.76903,4.77011,4.76826,4.76953,16000000.0
2008-04-28 14:25:00,4.76898,4.76946,4.76816,4.76946,11000000.0
2008-04-28 14:26:00,4.76935,4.76935,4.76765,4.76876,14000000.0
2008-04-28 14:27:00,4.76771,4.76837,4.76709,4.76794,8000000.0
2008-04-28 14:28:00,4.7663,4.76687,4.76513,4.76552,11000000.0
2008-04-28 14:29:00,4.76645,4.767,4.76546,4.7667,11000000.0
2008-04-28 14:30:00,4.76598,4.76722,4.76563,4.76693,14000000.0
2008-04-28 14:31:00,4.7677,4.76776,4.76605,4.76688,15000000.0
2008-04-28 14:32:00,4.76632,4.76754,4.76593,4.76712,9000000.0
2008-04-28 14:33:00,4.76685,4.76731,4.76526,4.76605,12000000.0
2008-04-28 14:34:00,4.76577,4.7667,4.76535,4.76568,12000000.0
2008-04-28 14:35:00,4.7671,4.76728,4.76595,4.76711,18000000.0
2008-04-28 14:36:00,4.76719,4.7676,4.76608,4.76638,12000000.0
2008-04-28 14:37:00,4.76842,4.76971,4.76776,4.76843,12000000.0
2008-04-28 14:38:00,4.76979,4.77109,4.76891,4.77044,24000000.0
2008-04-28 14:39:00,4.77116,4.77306,4.77042,4.77124,12000000.0
2008-04-28 14:40:00,4.77253,4.7732,4.77153,4.7722,15000000.0
2008-04-28 14:41:00,4.77234,4.77251,4.77107,4.77234,17000000.0
2008-04-28 14:42:00,4.77145,4.77237,4.77052,4.7723,15000000.0
2008-04-28 14:43:00,4.77274,4.77363,4.77209,4.77363,9000000.0
2008-04-28 14:44:00,4.77383,4.77439,4.77323,4.77436,7000000.0
2008-04-28 14:45:00,4.77352,4.77367,4.77149,4.77149,17000000.0
2008-04-28 14:46:00,4.77267,4.77378,4.77186,4.77203,14000000.0
2008-04-28 14:47:00,4.77353,4.77401,4.7721,4.77401,16000000.0
2008-04-28 14:48:00,4.77419,4.77419,4.77272,4.77413,12000000.0
2008-04-28 14:49:00,4.77291,4.7733,4.77145,4.77156,20000000.0
2008-04-28 14:50:00,4.77206,4.77251,4.77028,4.7709,12000000.0
2008-04-28 14:51:00,4.772,4.77225,4.77062,4.7721,12000000.0
2008-04-28 14:52:00,4.77041,4.77201,4.77041,4.7711,22000000.0
2008-04-28 14:53:00,4.77208,4.77284,4.77166,4.77283,17000000.0
2008-04-28 14:54:00,4.77283,4.77382,4.77212,4.77281,14000000.0
2008-04-28 14:55:00,4.77203,4.77398,4.77203,4.77368,20000000.0
2008-04-28 14:56:00,4.77363,4.774,4.77206,4.77206,22000000.0
2008-04-28 14:57:00,4.77386,4.77444,4.77291,4.77395,10000000.0
2008-04-28 14:58:00,4.77413,4.77455,4.77296,4.7731,17000000.0
2008-04-28 14:59:00,4.77394,4.7752,4.77327,4.77495,12000000.0
2008-04-28 15:00:00,4.77536,4.77669,4.77463,4.77531,14000000.0
2008-04-28 15:01:00,4.77716,4.77716,4.77492,4.77647,16000000.0
2008-04-28 15:02:00,4.77763,4.77804,4.77618,4.7765,13000000.0
2008-04-28 15:03:00,4.77627,4.7786,4.77627,4.7786,7000000.0
2008-04-28 15:04:00,4.77737,4.77837,4.77629,4.77805,12000000.0
2008-04-28 15:05:00,4.77679,4.77783,4.77555,4.77598,20000000.0
2008-04-28 15:06:00,4.77668,4.77668,4.77523,4.77644,9000000.0
2008-04-28 15:07:00,4.77594,4.77632,4.77509,4.77509,9000000.0
2008-04-28 15:08:00,4.77635,4.77635,4.77443,4.77542,14000000.0
2008-04-28 15:09:00,4.77479,4.77552,4.77309,4.77528,14000000.0
2008-04-28 15:10:00,4.77422,4.7751,4.77272,4.7746,15000000.0
2008-04-28 15:11:00,4.77386,4.77442,4.77351,4.77441,10000000.0
2008-04-28 15:12:00,4.77471,4.77504,4.77319,4.77319,10000000.0
2008-04-28 15:13:00,4.77515,4.77515,4.77357,4.77467,20000000.0
2008-04-28 15:14:00,4.77501,4.77501,4.77354,4.774,10000000.0
2008-04-28 15:15:00,4.77239,4.77413,4.77205,4.77328,13000000.0
2008-04-28 15:16:00,4.77296,4.77373,4.77219,4.77322,11000000.0
2008-04-28 15:17:00,4.77334,4.77334,4.77163,4.77175,17000000.0
2008-04-28 15:18:00,4.77268,4.77341,4.7721,4.77268,11000000.0
2008-04-28 15:19:00,4.77446,4.77446,4.77269,4.77401,18000000.0
2008-04-28 15:20:00,4.7742,4.7743,4.77268,4.77304,14000000.0
2008-04-28 15:21:00,4.77308,4.77391,4.77291,4.77342,15000000.0
2008-04-28 15:22:00,4.77375,4.77402,4.77289,4.7733,8000000.0
2008-04-28 15:23:00,4.77206,4.77379,4.77206,4.77278,15000000.0
2008-04-28 15:24:00,4.77384,4.77416,4.77286,4.7737,12000000.0
2008-04-28 15:25:00,4.77194,4.77408,4.77119,4.77285,12000000.0
2008-04-28 15:26:00,4.77186,4.77292,4.77131,4.77254,15000000.0
2008-04-28 15:27:00,4.7731,4.77328,4.77118,4.77126,12000000.0
2008-04-28 15:28:00,4.77169,4.77256,4.77071,4.77166,12000000.0
2008-04-28 15:29:00,4.77208,4.77255,4.77131,4.77172,10000000.0
2008-04-28 15:30:00,4.77263,4.77263,4.77108,4.77141,12000000.0
2008-04-28 15:31:00,4.77237,4.77275,4.77084,4.77158,19000000.0
2008-04-28 15:32:00,4.77211,4.7726,4.77113,4.77147,7000000.0
2008-04-28 15:33:00,4.77076,4.77241,4.77059,4.7718,7000000.0
2008-04-28 15:34:00,4.77306,4.77306,4.7711,4.77175,12000000.0
2008-04-28 15:35:00,4.77101,4.77295,4.77062,4.77188,17000000.0
2008-04-28 15:36:00,4.77319,4.77359,4.77215,4.77359,11000000.0
2008-04-28 15:37:00,4.77291,4.77455,4.77291,4.7731,14000000.0
2008-04-28 15:38:00,4.77344,4.77347,4.77209,4.77342,20000000.0
2008-04-28 15:39:00,4.77375,4.77377,4.77196,4.77259,8000000.0
2008-04-28 15:40:00,4.77307,4.77361,4.77232,4.77361,11000000.0
2008-04-28 15:41:00,4.77298,4.77312,4.77214,4.77271,10000000.0
2008-04-28 15:42:00,4.77169,4.77331,4.77169,4.77224,13000000.0
2008-04-28 15:43:00,4.7729,4.77313,4.77105,4.7724,14000000.0
2008-04-28 15:44:00,4.77189,4.77221,4.77118,4.77213,8000000.0
2008-04-28 15:45:00,4.77196,4.77249,4.77162,4.77249,10000000.0
2008-04-28 15:46:00,4.77314,4.77363,4.77178,4.77267,12000000.0
2008-04-28 15:47:00,4.77298,4.77319,4.77154,4.77233,18000000.0
2008-04-28 15:48:00,4.77304,4.77317,4.77239,4.77317,9000000.0
2008-04-28 15:49:00,4.77351,4.77374,4.77252,4.77296,14000000.0
2008-04-28 15:50:00,4.77373,4.77412,4.77235,4.77412,18000000.0
2008-04-28 15:51:00,4.77259,4.77353,4.77209,4.77353,8000000.0
2008-04-28 15:52:00,4.77297,4.77453,4.7728,4.77404,11000000.0
2008-04-28 15:53:00,4.77444,4.77503,4.77301,4.77412,15000000.0
2008-04-28 15:54:00,4.77391,4.77543,4.77345,4.77543,9000000.0
2008-04-28 15:55:00,4.77495,4.77535,4.77396,4.77535,9000000.0
2008-04-28 15:56:00,4.77494,4.77529,4.77386,4.77482,11000000.0
2008-04-28 15:57:00,4.77614,4.77662,4.77501,4.77539,15000000.0
2008-04-28 15:58:00,4.77623,4.77623,4.77431,4.77431,13000000.0
2008-04-28 15:59:00,4.77545,4.77591,4.7745,4.77499,15000000.0
2008-04-28 16:00:00,4.77635,4.77635,4.77342,4.77475,11000000.0
2008-04-28 16:01:00,4.77464,4.77523,4.77396,4.77463,14000000.0
2008-04-28 16:02:00,4.7759,4.7759,4.77419,4.77506,11000000.0
2008-04-28 16:03:00,4.77532,4.77532,4.77365,4.77365,8000000.0
2008-04-28 16:04:00,4.77446,4.77457,4.77247,4.77247,8000000.0
2008-04-28 16:05:00,4.77339,4.77382,4.77272,4.77382,8000000.0
2008-04-28 16:06:00,4.77396,4.77396,4.77197,4.77197,16000000.0
2008-04-28 16:07:00,4.77295,4.77295,4.77131,4.77197,18000000.0
2008-04-28 16:08:00,4.77249,4.77368,4.77159,4.77281,14000000.0
2008-04-28 16:09:00,4.77228,4.77307,4.77154,4.77252,12000000.0
2008-04-28 16:10:00,4.77443,4.77511,4.7738,4.77505,10000000.0
2008-04-28 16:11:00,4.77549,4.77644,4.77492,4.77492,13000000.0
2008-04-28 16:12:00,4.77478,4.77626,4.77478,4.77579,16000000.0
2008-04-28 16:13:00,4.77573,4.77588,4.77472,4.77536,7000000.0
2008-04-28 16:14:00,4.77522,4.77599,4.77408,4.77599,16000000.0
2008-04-28 16:15:00,4.77562,4.77607,4.77398,4.77458,15000000.0
2008-04-28 16:16:00,4.77434,4.7752,4.77319,4.7743,17000000.0
2008-04-28 16:17:00,4.77351,4.7744,4.77264,4.7744,10000000.0
2008-04-28 16:18:00,4.77424,4.77464,4.77343,4.77448,10000000.0
2008-04-28 16:19:00,4.77466,4.7751,4.77354,4.7737,12000000.0
2008-04-28 16:20:00,4.77438,4.77445,4.77337,4.77425,11000000.0
2008-04-28 16:21:00,4.77255,4.77355,4.77255,4.77295,8000000.0
2008-04-28 16:22:00,4.77304,4.77398,4.77232,4.77398,16000000.0
2008-04-28 16:23:00,4.77411,4.77411,4.77246,4.77358,11000000.0
2008-04-28 16:24:00,4.77369,4.77388,4.77206,4.77243,14000000.0
2008-04-28 16:25:00,4.77279,4.7733,4.77165,4.77168,13000000.0
2008-04-28 16:26:00,4.77032,4.77237,4.77028,4.77106,16000000.0
2008-04-28 16:27:00,4.7697,4.77127,4.7697,4.77056,20000000.0
2008-04-28 16:28:00,4.77221,4.77246,4.77085,4.77172,12000000.0
2008-04-28 16:29:00,4.77125,4.77142,4.76939,4.77116,13000000.0
2008-04-28 16:30:00,4.7696,4.77087,4.7687,4.76941,17000000.0
2008-04-28 16:31:00,4.77046,4.77129,4.76964,4.77127,13000000.0
2008-04-28 16:32:00,4.77044,4.77169,4.77031,4.77161,10000000.0
2008-04-28 16:33:00,4.77134,4.77198,4.77076,4.77174,15000000.0
2008-04-28 16:34:00,4.77062,4.77231,4.77062,4.77195,9000000.0
2008-04-28 16:35:00,4.77127,4.77259,4.77088,4.77228,18000000.0
2008-04-28 16:36:00,4.77061,4.77149,4.76966,4.77037,8000000.0
2008-04-28 16:37:00,4.77059,4.77145,4.76978,4.77016,22000000.0
2008-04-28 16:38:00,4.77012,4.77152,4.76997,4.77152,14000000.0
2008-04-28 16:39:00,4.77084,4.77134,4.7699,4.77036,14000000.0
2008-04-28 16:40:00,4.77117,4.77161,4.76934,4.77124,17000000.0
2008-04-28 16:41:00,4.77035,4.77069,4.76958,4.77024,9000000.0
2008-04-28 16:42:00,4.7691,4.77049,4.76815,4.76993,13000000.0
2008-04-28 16:43:00,4.76834,4.76882,4.76651,4.76767,13000000.0
2008-04-28 16:44:00,4.76924,4.76924,4.76741,4.76754,11000000.0
2008-04-28 16:45:00,4.76786,4.76836,4.76623,4.7677,18000000.0
2008-04-28 16:46:00,4.76764,4.76764,4.76536,4.766,11000000.0
2008-04-28 16:47:00,4.76495,4.7659,4.76296,4.76461,15000000.0
2008-04-28 16:48:00,4.76257,4.76451,4.76257,4.76451,7000000.0
2008-04-28 16:49:00,4.764,4.764,4.76203,4.76339,16000000.0
2008-04-28 16:50:00,4.76148,4.76205,4.76056,4.76056,9000000.0
2008-04-28 16:51:00,4.76215,4.76307,4.76111,4.76282,22000000.0
2008-04-28 16:52:00,4.7629,4.76363,4.76272,4.76363,11000000.0
2008-04-28 16:53:00,4.76265,4.76346,4.76085,4.76085,12000000.0
2008-04-28 16:54:00,4.76219,4.76279,4.76085,4.76234,17000000.0
2008-04-28 16:55:00,4.76163,4.76187,4.76015,4.76109,15000000.0
2008-04-28 16:56:00,4.76293,4.76373,4.76139,4.76373,11000000.0
2008-04-28 16:57:00,4.76352,4.76366,4.76226,4.76354,8000000.0
2008-04-28 16:58:00,4.76209,4.76413,4.76209,4.76369,12000000.0
2008-04-28 16:59:00,4.76412,4.76476,4.76296,4.76476,15000000.0
2008-04-28 17:00:00,4.76491,4.76491,4.7629,4.76343,10000000.0
2008-04-28 17:01:00,4.76411,4.76411,4.76263,4.76338,10000000.0
2008-04-28 17:02:00,4.76313,4.76646,4.76265,4.76646,8000000.0
2008-04-28 17:03:00,4.76617,4.76625,4.76424,4.76615,11000000.0
2008-04-28 17:04:00,4.76551,4.76562,4.76394,4.76507,10000000.0
2008-04-28 17:05:00,4.76479,4.76488,4.7635,4.76438,18000000.0
2008-04-28 17:06:00,4.76409,4.76527,4.76409,4.76507,9000000.0
2008-04-28 17:07:00,4.76464,4.7654,4.76394,4.76402,20000000.0
2008-04-28 17:08:00,4.76379,4.7651,4.76359,4.7651,11000000.0
2008-04-28 17:09:00,4.76445,4.76451,4.76162,4.76203,14000000.0
2008-04-28 17:10:00,4.76234,4.76234,4.76103,4.76233,10000000.0
2008-04-28 17:11:00,4.76238,4.76239,4.76017,4.76143,12000000.0
2008-04-28 17:12:00,4.76137,4.76191,4.76054,4.76142,7000000.0
2008-04-28 17:13:00,4.76163,4.76171,4.75952,4.75987,13000000.0
2008-04-28 17:14:00,4.76016,4.76116,4.75945,4.76065,13000000.0
2008-04-28 17:15:00,4.76127,4.76153,4.75968,4.76007,12000000.0
2008-04-28 17:16:00,4.7609,4.76185,4.76044,4.76128,13000000.0
2008-04-28 17:17:00,4.76103,4.76234,4.76103,4.76103,12000000.0
2008-04-28 17:18:00,4.76259,4.76281,4.76081,4.76133,15000000.0
2008-04-28 17:19:00,4.76297,4.76357,4.76234,4.76357,10000000.0
2008-04-28 17:20:00,4.76203,4.76494,4.76203,4.76478,13000000.0
2008-04-28 17:21:00,4.76489,4.76489,4.76282,4.76462,17000000.0
2008-04-28 17:22:00,4.7644,4.76618,4.76368,4.76474,15000000.0
2008-04-28 17:23:00,4.76601,4.76609,4.76479,4.766,10000000.0
2008-04-28 17:24:00,4.76519,4.76547,4.76371,4.76478,17000000.0
2008-04-28 17:25:00,4.76497,4.76497,4.76319,4.76409,11000000.0
2008-04-28 17:26:00,4.76454,4.76468,4.76362,4.76408,12000000.0
2008-04-28 17:27:00,4.76626,4.76661,4.76489,4.76562,9000000.0
2008-04-28 17:28:00,4.76455,4.76549,4.76426,4.76539,16000000.0
2008-04-28 17:29:00,4.76548,4.76548,4.76351,4.7642,9000000.0
2008-04-28 17:30:00,4.76394,4.76394,4.76228,4.76378,11000000.0
2008-04-28 17:31:00,4.76249,4.76389,4.76238,4.76389,13000000.0
2008-04-28 17:32:00,4.76315,4.76507,4.76305,4.76507,13000000.0
2008-04-28 17:33:00,4.76447,4.76447,4.76251,4.76332,11000000.0
2008-04-28 17:34:00,4.76416,4.76426,4.76291,4.76334,12000000.0
2008-04-28 17:35:00,4.76393,4.76463,4.76256,4.76369,13000000.0
2008-04-28 17:36:00,4.76444,4.76444,4.7632,4.76365,14000000.0
2008-04-28 17:37:00,4.76525,4.76525,4.76351,4.76354,10000000.0
2008-04-28 17:38:00,4.7653,4.7653,4.76406,4.76406,7000000.0
2008-04-28 17:39:00,4.76507,4.76507,4.76344,4.76355,16000000.0
2008-04-28 17:40:00,4.76447,4.76543,4.76323,4.76461,17000000.0
2008-04-28 17:41:00,4.76593,4.76593,4.76425,4.76496,16000000.0
2008-04-28 17:42:00,4.76519,4.76626,4.76448,4.76525,16000000.0
2008-04-28 17:43:00,4.76593,4.76593,4.76471,4.76581,17000000.0
2008-04-28 17:44:00,4.76419,4.76548,4.76419,4.76548,8000000.0
2008-04-28 17:45:00,4.76518,4.76702,4.76518,4.76653,11000000.0
2008-04-28 17:46:00,4.76736,4.76975,4.76729,4.76965,9000000.0
2008-04-28 17:47:00,4.76954,4.76954,4.76768,4.76823,19000000.0
2008-04-28 17:48:00,4.76746,4.76746,4.76582,4.76582,16000000.0
2008-04-28 17:49:00,4.76679,4.76679,4.76436,4.76496,15000000.0
2008-04-28 17:50:00,4.76466,4.76466,4.76235,4.76406,11000000.0
2008-04-28 17:51:00,4.76329,4.76479,4.76329,4.76351,9000000.0
2008-04-28 17:52:00,4.76419,4.76444,4.76263,4.76306,11000000.0
2008-04-28 17:53:00,4.76263,4.76369,4.76215,4.76215,9000000.0
2008-04-28 17:54:00,4.76396,4.76412,4.76197,4.76281,10000000.0
2008-04-28 17:55:00,4.76335,4.76443,4.76303,4.76443,10000000.0
2008-04-28 17:56:00,4.76503,4.76503,4.76311,4.76408,16000000.0
2008-04-28 17:57:00,4.76472,4.76503,4.76336,4.76396,14000000.0
2008-04-28 17:58:00,4.76437,4.76439,4.76285,4.76368,24000000.0
2008-04-28 17:59:00,4.76355,4.76384,4.76304,4.76362,11000000.0
2008-04-28 18:00:00,4.76203,4.76482,4.76203,4.76482,10000000.0
2008-04-28 18:01:00,4.76493,4.76493,4.76277,4.76346,14000000.0
2008-04-28 18:02:00,4.76377,4.76419,4.7628,4.76306,12000000.0
2008-04-28 18:03:00,4.76398,4.76398,4.76221,4.76221,17000000.0
2008-04-28 18:04:00,4.76319,4.76422,4.76276,4.76329,15000000.0
2008-04-28 18:05:00,4.76324,4.76411,4.76282,4.76411,15000000.0
2008-04-28 18:06:00,4.76405,4.76417,4.76224,4.76224,15000000.0
2008-04-28 18:07:00,4.76404,4.76404,4.76159,4.76318,16000000.0
2008-04-28 18:08:00,4.76277,4.76385,4.76212,4.76385,16000000.0
2008-04-28 18:09:00,4.76245,4.7642,4.76213,4.76304,12000000.0
2008-04-28 18:10:00,4.7639,4.76455,4.76287,4.76368,17000000.0
2008-04-28 18:11:00,4.76406,4.76552,4.76389,4.76493,16000000.0
2008-04-28 18:12:00,4.76559,4.76645,4.7649,4.7649,13000000.0
2008-04-28 18:13:00,4.76437,4.76651,4.76437,4.7654,17000000.0
2008-04-28 18:14:00,4.76508,4.76529,4.76404,4.76404,13000000.0
2008-04-28 18:15:00,4.76491,4.76595,4.76473,4.76473,13000000.0
2008-04-28 18:16:00,4.7655,4.76685,4.76421,4.76647,15000000.0
2008-04-28 18:17:00,4.76722,4.76788,4.76635,4.76668,16000000.0
2008-04-28 18:18:00,4.76647,4.76842,4.76641,4.76696,18000000.0
2008-04-28 18:19:00,4.76756,4.76763,4.766,4.766,12000000.0
2008-04-28 18:20:00,4.76648,4.76678,4.76506,4.76541,16000000.0
2008-04-28 18:21:00,4.76609,4.76674,4.76464,4.76511,19000000.0
2008-04-28 18:22:00,4.76634,4.7665,4.76508,4.76508,20000000.0
2008-04-28 18:23:00,4.76713,4.76737,4.76485,4.76576,16000000.0
2008-04-28 18:24:00,4.76658,4.76725,4.76542,4.76605,14000000.0
2008-04-28 18:25:00,4.76669,4.76692,4.76535,4.76659,18000000.0
2008-04-28 18:26:00,4.76644,4.76681,4.76535,4.76616,9000000.0
2008-04-28 18:27:00,4.76501,4.76593,4.76387,4.76497,16000000.0
2008-04-28 18:28:00,4.76502,4.76511,4.76411,4.76441,11000000.0
2008-04-28 18:29:00,4.76461,4.76617,4.76391,4.76555,15000000.0
2008-04-28 18:30:00,4.76434,4.76563,4.76365,4.76563,14000000.0
2008-04-28 18:31:00,4.76413,4.76525,4.76331,4.76451,19000000.0
2008-04-28 18:32:00,4.76348,4.76474,4.76348,4.76434,13000000.0
2008-04-28 18:33:00,4.76482,4.76482,4.76356,4.7646,13000000.0
2008-04-28 18:34:00,4.76346,4.76469,4.76342,4.7646,9000000.0
2008-04-28 18:35:00,4.76456,4.76557,4.76387,4.76391,14000000.0
2008-04-28 18:36:00,4.76631,4.76793,4.7655,4.76777,12000000.0
2008-04-28 18:37:00,4.76731,4.76731,4.76581,4.76598,13000000.0
2008-04-28 18:38:00,4.76682,4.76715,4.76548,4.76566,17000000.0
2008-04-28 18:39:00,4.7664,4.76731,4.7649,4.76569,18000000.0
2008-04-28 18:40:00,4.7651,4.7655,4.7639,4.76438,14000000.0
2008-04-28 18:41:00,4.76456,4.76565,4.76415,4.76415,18000000.0
2008-04-28 18:42:00,4.76436,4.76549,4.76392,4.76424,14000000.0
2008-04-28 18:43:00,4.76374,4.76415,4.7625,4.76376,14000000.0
2008-04-28 18:44:00,4.76385,4.76436,4.76291,4.7641,12000000.0
2008-04-28 18:45:00,4.76344,4.76446,4.76323,4.76392,17000000.0
2008-04-28 18:46:00,4.76453,4.76513,4.76357,4.76431,15000000.0
2008-04-28 18:47:00,4.76511,4.7656,4.76401,4.76463,16000000.0
2008-04-28 18:48:00,4.7636,4.76456,4.76269,4.76312,11000000.0
2008-04-28 18:49:00,4.76313,4.76317,4.76237,4.76272,8000000.0
2008-04-28 18:50:00,4.76302,4.76376,4.76223,4.76376,16000000.0
2008-04-28 18:51:00,4.76353,4.76419,4.76304,4.7637,19000000.0
2008-04-28 18:52:00,4.7643,4.76471,4.76392,4.76405,10000000.0
2008-04-28 18:53:00,4.76398,4.76499,4.76313,4.76313,10000000.0
2008-04-28 18:54:00,4.7654,4.7654,4.76347,4.76408,11000000.0
2008-04-28 18:55:00,4.765,4.765,4.76433,4.7644,8000000.0
2008-04-28 18:56:00,4.76424,4.76478,4.76353,4.76432,16000000.0
2008-04-28 18:57:00,4.76417,4.76457,4.76322,4.76418,8000000.0
2008-04-28 18:58:00,4.76399,4.76497,4.76364,4.76487,13000000.0
2008-04-28 18:59:00,4.76415,4.76498,4.76379,4.76479,17000000.0
2008-04-28 19:00:00,4.76379,4.76465,4.76364,4.764,13000000.0
2008-04-28 19:01:00,4.76402,4.76472,4.76337,4.76409,12000000.0
2008-04-28 19:02:00,4.76444,4.76444,4.76294,4.76294,16000000.0
2008-04-28 19:03:00,4.76362,4.76447,4.7629,4.76335,17000000.0
2008-04-28 19:04:00,4.76359,4.76419,4.76265,4.76362,12000000.0
2008-04-28 19:05:00,4.76395,4.76454,4.76312,4.76324,17000000.0
2008-04-28 19:06:00,4.76441,4.76441,4.76333,4.76388,7000000.0
2008-04-28 19:07:00,4.76353,4.76394,4.76258,4.76258,20000000.0
2008-04-28 19:08:00,4.76364,4.76415,4.76285,4.7635,21000000.0
2008-04-28 19:09:00,4.76423,4.76497,4.76373,4.76479,16000000.0
2008-04-28 19:10:00,4.76476,4.76476,4.76358,4.76358,14000000.0
2008-04-28 19:11:00,4.76436,4.76445,4.76327,4.76443,12000000.0
2008-04-28 19:12:00,4.7641,4.76444,4.76287,4.76377,18000000.0
2008-04-28 19:13:00,4.7637,4.76436,4.76339,4.76395,14000000.0
2008-04-28 19:14:00,4.76394,4.7647,4.76284,4.7647,18000000.0
2008-04-28 19:15:00,4.76336,4.76388,4.76279,4.76282,9000000.0
2008-04-28 19:16:00,4.76283,4.76314,4.76194,4.76224,12000000.0
2008-04-28 19:17:00,4.76322,4.76388,4.76256,4.76388,14000000.0
2008-04-28 19:18:00,4.76395,4.76415,4.7626,4.76415,16000000.0
2008-04-28 19:19:00,4.76348,4.7643,4.76323,4.764,7000000.0
2008-04-28 19:20:00,4.76393,4.76465,4.76342,4.76465,8000000.0
2008-04-28 19:21:00,4.76458,4.76483,4.76338,4.76483,18000000.0
2008-04-28 19:22:00,4.76374,4.76509,4.76347,4.76509,9000000.0
2008-04-28 19:23:00,4.76397,4.76456,4.76351,4.76386,10000000.0
2008-04-28 19:24:00,4.76458,4.76483,4.76396,4.76453,11000000.0
2008-04-28 19:25:00,4.76443,4.76505,4.76368,4.76368,17000000.0
2008-04-28 19:26:00,4.76504,4.76524,4.76456,4.76524,11000000.0
2008-04-28 19:27:00,4.76459,4.76491,4.76369,4.76429,13000000.0
2008-04-28 19:28:00,4.7644,4.7649,4.7642,4.7649,10000000.0
2008-04-28 19:29:00,4.76412,4.76485,4.76359,4.76402,11000000.0
2008-04-28 19:30:00,4.76368,4.76526,4.76368,4.76526,12000000.0
2008-04-28 19:31:00,4.76555,4.76555,4.7639,4.76508,8000000.0
2008-04-28 19:32:00,4.76471,4.76561,4.76471,4.76552,11000000.0
2008-04-28 19:33:00,4.76561,4.76561,4.76352,4.76352,13000000.0
2008-04-28 19:34:00,4.76409,4.76475,4.76324,4.76433,12000000.0
2008-04-28 19:35:00,4.76269,4.76447,4.76269,4.76402,13000000.0
2008-04-28 19:36:00,4.76422,4.76461,4.76317,4.76445,12000000.0
2008-04-28 19:37:00,4.76451,4.76482,4.76338,4.76338,8000000.0
2008-04-28 19:38:00,4.76424,4.76454,4.76352,4.7641,20000000.0
2008-04-28 19:39:00,4.7638,4.7645,4.76349,4.76423,11000000.0
2008-04-28 19:40:00,4.76398,4.76456,4.76344,4.76436,11000000.0
2008-04-28 19:41:00,4.76426,4.7647,4.76345,4.76453,9000000.0
2008-04-28 19:42:00,4.76509,4.76509,4.76476,4.76483,10000000.0
2008-04-28 19:43:00,4.76502,4.76526,4.76385,4.76526,14000000.0
2008-04-28 19:44:00,4.76518,4.76518,4.76406,4.76515,15000000.0
2008-04-28 19:45:00,4.76391,4.76533,4.76391,4.76487,12000000.0
2008-04-28 19:46:00,4.76513,4.76556,4.76448,4.76459,11000000.0
2008-04-28 19:47:00,4.76596,4.76596,4.76418,4.76498,10000000.0
2008-04-28 19:48:00,4.76456,4.76556,4.76412,4.76556,9000000.0
2008-04-28 19:49:00,4.76564,4.76607,4.76445,4.76549,16000000.0
2008-04-28 19:50:00,4.76473,4.76557,4.76428,4.76478,10000000.0
2008-04-28 19:51:00,4.76499,4.76525,4.76439,4.76525,11000000.0
2008-04-28 19:52:00,4.76427,4.76578,4.76351,4.76578,19000000.0
2008-04-28 19:53:00,4.76423,4.7656,4.76393,4.76458,19000000.0
2008-04-28 19:54:00,4.76498,4.76498,4.76375,4.76375,14000000.0
2008-04-28 19:55:00,4.76473,4.76479,4.76318,4.76403,16000000.0
2008-04-28 19:56:00,4.76395,4.76675,4.76317,4.76675,12000000.0
2008-04-28 19:57:00,4.76588,4.76665,4.76445,4.7652,14000000.0
2008-04-28 19:58:00,4.76592,4.7668,4.76495,4.76529,13000000.0
2008-04-28 19:59:00,4.76706,4.76706,4.7654,4.7654,10000000.0
2008-04-28 20:00:00,4.76687,4.76727,4.76625,4.76667,15000000.0
2008-04-28 20:01:00,4.76672,4.76787,4.76612,4.7671,14000000.0
2008-04-28 20:02:00,4.76708,4.76781,4.76637,4.7669,8000000.0
2008-04-28 20:03:00,4.76688,4.7675,4.76572,4.76606,13000000.0
2008-04-28 20:04:00,4.767,4.7671,4.7658,4.7658,12000000.0
2008-04-28 20:05:00,4.76717,4.76782,4.76595,4.76692,11000000.0
2008-04-28 20:06:00,4.7674,4.76852,4.7674,4.76852,10000000.0
2008-04-28 20:07:00,4.76754,4.76812,4.76678,4.76682,13000000.0
2008-04-28 20:08:00,4.76771,4.76827,4.76605,4.76719,16000000.0
2008-04-28 20:09:00,4.76734,4.76835,4.76679,4.76707,17000000.0
2008-04-28 20:10:00,4.76753,4.768,4.76646,4.76742,10000000.0
2008-04-28 20:11:00,4.76736,4.76828,4.7663,4.76726,13000000.0
2008-04-28 20:12:00,4.76719,4.76817,4.76663,4.76716,15000000.0
2008-04-28 20:13:00,4.76793,4.76884,4.76735,4.76809,13000000.0
2008-04-28 20:14:00,4.76868,4.77034,4.76822,4.77034,8000000.0
2008-04-28 20:15:00,4.77036,4.77077,4.76864,4.76864,10000000.0
2008-04-28 20:16:00,4.76782,4.76906,4.76722,4.76744,14000000.0
2008-04-28 20:17:00,4.7667,4.76867,4.7667,4.76816,13000000.0
2008-04-28 20:18:00,4.76746,4.769,4.76724,4.76888,7000000.0
2008-04-28 20:19:00,4.76764,4.76808,4.76717,4.76749,11000000.0
2008-04-28 20:20:00,4.76739,4.7681,4.76602,4.76688,19000000.0
2008-04-28 20:21:00,4.76702,4.76759,4.76657,4.76684,11000000.0
2008-04-28 20:22:00,4.76722,4.76785,4.76644,4.7672,11000000.0
2008-04-28 20:23:00,4.76801,4.76801,4.7664,4.76688,13000000.0
2008-04-28 20:24:00,4.76671,4.76757,4.76626,4.76757,9000000.0
2008-04-28 20:25:00,4.76628,4.7676,4.76587,4.76664,18000000.0
2008-04-28 20:26:00,4.76627,4.76737,4.76609,4.76722,7000000.0
2008-04-28 20:27:00,4.76733,4.76733,4.76528,4.76533,9000000.0
2008-04-28 20:28:00,4.76609,4.76727,4.7658,4.76648,13000000.0
2008-04-28 20:29:00,4.76633,4.7667,4.76518,4.76518,14000000.0
2008-04-28 20:30:00,4.76527,4.76697,4.76527,4.76551,16000000.0
2008-04-28 20:31:00,4.76641,4.76659,4.76532,4.76659,22000000.0
2008-04-28 20:32:00,4.76708,4.7673,4.76699,4.76701,12000000.0
2008-04-28 20:33:00,4.76682,4.76753,4.76594,4.76673,13000000.0
2008-04-28 20:34:00,4.7669,4.76772,4.76613,4.7673,15000000.0
2008-04-28 20:35:00,4.76697,4.76765,4.76623,4.76765,16000000.0
2008-04-28 20:36:00,4.7669,4.76809,4.76648,4.76719,15000000.0
2008-04-28 20:37:00,4.76714,4.76783,4.76661,4.76759,14000000.0
2008-04-28 20:38:00,4.76719,4.76763,4.76645,4.76645,13000000.0
2008-04-28 20:39:00,4.7679,4.76792,4.76633,4.76749,18000000.0
2008-04-28 20:40:00,4.76725,4.76799,4.76586,4.76737,14000000.0
2008-04-28 20:41:00,4.7663,4.76758,4.7663,4.76757,18000000.0
2008-04-28 20:42:00,4.76637,4.76744,4.76637,4.76658,12000000.0
2008-04-28 20:43:00,4.76678,4.76758,4.76627,4.76659,18000000.0
2008-04-28 20:44:00,4.76625,4.76796,4.76594,4.76701,18000000.0
2008-04-28 20:45:00,4.76754,4.76768,4.76606,4.76663,11000000.0
2008-04-28 20:46:00,4.76553,4.76646,4.76501,4.76501,18000000.0
2008-04-28 20:47:00,4.76635,4.76635,4.76489,4.76585,20000000.0
2008-04-28 20:48:00,4.76596,4.76645,4.7649,4.76639,17000000.0
2008-04-28 20:49:00,4.76627,4.76657,4.76576,4.76649,16000000.0
2008-04-28 20:50:00,4.76616,4.7665,4.7655,4.76597,8000000.0
2008-04-28 20:51:00,4.76547,4.766,4.76476,4.76548,8000000.0
2008-04-28 20:52:00,4.76515,4.76568,4.76457,4.76468,12000000.0
2008-04-28 20:53:00,4.76481,4.76551,4.76416,4.76543,16000000.0
2008-04-28 20:54:00,4.76444,4.76608,4.76444,4.76582,15000000.0
2008-04-28 20:55:00,4.76527,4.76556,4.76393,4.76496,16000000.0
2008-04-28 20:56:00,4.76449,4.76476,4.76351,4.76382,7000000.0
2008-04-28 20:57:00,4.76432,4.76464,4.76332,4.76433,14000000.0
2008-04-28 20:58:00,4.76372,4.76426,4.76287,4.76287,10000000.0
2008-04-28 20:59:00,4.76448,4.76465,4.76336,4.76386,11000000.0
2008-04-28 21:00:00,4.76385,4.76448,4.76354,4.76359,14000000.0
2008-04-28 21:01:00,4.76394,4.76477,4.76373,4.76477,12000000.0
2008-04-28 21:02:00,4.76381,4.76534,4.76361,4.76391,17000000.0
2008-04-28 21:03:00,4.7645,4.76507,4.76385,4.76507,11000000.0
2008-04-28 21:04:00,4.76463,4.76463,4.76362,4.76457,10000000.0
2008-04-28 21:05:00,4.76342,4.76472,4.76342,4.76472,8000000.0
2008-04-28 21:06:00,4.76425,4.76446,4.76267,4.76351,13000000.0
2008-04-28 21:07:00,4.76403,4.76403,4.76265,4.76301,14000000.0
2008-04-28 21:08:00,4.76209,4.76342,4.76209,4.76228,8000000.0
2008-04-28 21:09:00,4.76289,4.76393,4.76267,4.76383,13000000.0
2008-04-28 21:10:00,4.76284,4.76368,4.76176,4.76232,17000000.0
2008-04-28 21:11:00,4.76378,4.7643,4.76233,4.76321,15000000.0
2008-04-28 21:12:00,4.764,4.7641,4.76344,4.76349,11000000.0
2008-04-28 21:13:00,4.76319,4.76394,4.76229,4.76394,12000000.0
2008-04-28 21:14:00,4.7632,4.76381,4.7622,4.7622,14000000.0
2008-04-28 21:15:00,4.7629,4.76351,4.76238,4.76306,13000000.0
2008-04-28 21:16:00,4.76296,4.76384,4.76236,4.76236,12000000.0
2008-04-28 21:17:00,4.76351,4.7638,4.76271,4.76309,16000000.0
2008-04-28 21:18:00,4.76299,4.76374,4.76271,4.76318,15000000.0
2008-04-28 21:19:00,4.76316,4.76377,4.76245,4.76275,15000000.0
2008-04-28 21:20:00,4.76327,4.7636,4.76271,4.76316,8000000.0
2008-04-28 21:21:00,4.76306,4.76306,4.76148,4.7627,17000000.0
2008-04-28 21:22:00,4.76247,4.7632,4.76204,4.76259,11000000.0
2008-04-28 21:23:00,4.76362,4.76381,4.76224,4.76281,23000000.0
2008-04-28 21:24:00,4.76257,4.76297,4.76142,4.76181,13000000.0
2008-04-28 21:25:00,4.76145,4.76236,4.76118,4.76118,15000000.0
2008-04-28 21:26:00,4.76191,4.76206,4.76111,4.76128,10000000.0
2008-04-28 21:27:00,4.76131,4.76221,4.76105,4.7619,10000000.0
2008-04-28 21:28:00,4.76189,4.76236,4.76106,4.76222,13000000.0
2008-04-28 21:29:00,4.7626,4.7626,4.76138,4.76157,10000000.0
2008-04-28 21:30:00,4.76117,4.76227,4.76117,4.762,16000000.0
2008-04-28 21:31:00,4.7616,4.76278,4.76103,4.76223,18000000.0
2008-04-28 21:32:00,4.7618,4.76251,4.76123,4.76167,15000000.0
2008-04-28 21:33:00,4.76237,4.76237,4.7609,4.76152,13000000.0
2008-04-28 21:34:00,4.76164,4.76217,4.76091,4.76091,9000000.0
2008-04-28 21:35:00,4.76162,4.76201,4.76076,4.76081,8000000.0
2008-04-28 21:36:00,4.76085,4.76305,4.76085,4.76226,18000000.0
2008-04-28 21:37:00,4.76173,4.7637,4.76171,4.7637,22000000.0
2008-04-28 21:38:00,4.7622,4.76398,4.7622,4.7628,9000000.0
2008-04-28 21:39:00,4.76316,4.76331,4.76196,4.76196,11000000.0
2008-04-28 21:40:00,4.76298,4.76336,4.76164,4.76176,19000000.0
2008-04-28 21:41:00,4.76288,4.7631,4.76213,4.76282,12000000.0
2008-04-28 21:42:00,4.76331,4.76356,4.76234,4.76271,11000000.0
2008-04-28 21:43:00,4.76293,4.76371,4.76245,4.7634,14000000.0
2008-04-28 21:44:00,4.76394,4.76441,4.76256,4.76338,13000000.0
2008-04-28 21:45:00,4.76284,4.76438,4.76249,4.76307,12000000.0
2008-04-28 21:46:00,4.76358,4.7642,4.76257,4.7642,14000000.0
2008-04-28 21:47:00,4.76276,4.76438,4.76276,4.76312,17000000.0
2008-04-28 21:48:00,4.76419,4.76453,4.76289,4.76329,16000000.0
2008-04-28 21:49:00,4.76402,4.76455,4.76294,4.76415,14000000.0
2008-04-28 21:50:00,4.76371,4.76419,4.76321,4.76362,13000000.0
2008-04-28 21:51:00,4.76345,4.76458,4.76278,4.76322,14000000.0
2008-04-28 21:52:00,4.76385,4.76501,4.76346,4.76433,17000000.0
2008-04-28 21:53:00,4.76554,4.76555,4.76399,4.7645,27000000.0
2008-04-28 21:54:00,4.76393,4.76557,4.76393,4.76435,10000000.0
2008-04-28 21:55:00,4.76452,4.76521,4.76446,4.76461,8000000.0
2008-04-28 21:56:00,4.76424,4.76585,4.76424,4.76455,16000000.0
2008-04-28 21:57:00,4.76557,4.76598,4.76418,4.76598,18000000.0
2008-04-28 21:58:00,4.76608,4.76609,4.7644,4.76535,18000000.0
2008-04-28 21:59:00,4.76434,4.76543,4.7641,4.76419,17000000.0
2008-04-28 22:00:00,4.76483,4.76539,4.7643,4.76539,9000000.0
2008-04-28 22:01:00,4.76474,4.76537,4.76408,4.76472,22000000.0
2008-04-28 22:02:00,4.76391,4.76536,4.76391,4.76494,11000000.0
2008-04-28 22:03:00,4.76503,4.76566,4.76393,4.7647,16000000.0
2008-04-28 22:04:00,4.76479,4.76545,4.76421,4.76502,12000000.0
2008-04-28 22:05:00,4.7645,4.76588,4.7645,4.76588,7000000.0
2008-04-28 22:06:00,4.76473,4.76606,4.76453,4.76582,15000000.0
2008-04-28 22:07:00,4.76531,4.76605,4.76476,4.76605,19000000.0
2008-04-28 22:08:00,4.76537,4.76543,4.76452,4.76493,11000000.0
2008-04-28 22:09:00,4.76527,4.76558,4.76461,4.76505,10000000.0
2008-04-28 22:10:00,4.76546,4.76612,4.76491,4.76612,10000000.0
2008-04-28 22:11:00,4.76496,4.76602,4.76424,4.76541,18000000.0
2008-04-28 22:12:00,4.76559,4.76599,4.76455,4.76569,11000000.0
2008-04-28 22:13:00,4.76579,4.76591,4.7645,4.76512,14000000.0
2008-04-28 22:14:00,4.76562,4.76562,4.76395,4.76468,24000000.0
2008-04-28 22:15:00,4.76386,4.76541,4.76386,4.76521,13000000.0
2008-04-28 22:16:00,4.7646,4.76536,4.76451,4.76488,13000000.0
2008-04-28 22:17:00,4.76441,4.76587,4.76439,4.76522,8000000.0
2008-04-28 22:18:00,4.76533,4.76623,4.76455,4.76527,13000000.0
2008-04-28 22:19:00,4.76581,4.76629,4.76502,4.76524,14000000.0
2008-04-28 22:20:00,4.76517,4.76572,4.76452,4.76485,21000000.0
2008-04-28 22:21:00,4.76532,4.76582,4.76443,4.76533,13000000.0
2008-04-28 22:22:00,4.76504,4.76601,4.76383,4.76383,12000000.0
2008-04-28 22:23:00,4.76524,4.76578,4.76475,4.76523,18000000.0
2008-04-28 22:24:00,4.76564,4.76686,4.76485,4.76566,14000000.0
2008-04-28 22:25:00,4.7658,4.76668,4.76555,4.76619,13000000.0
2008-04-28 22:26:00,4.76584,4.7667,4.76506,4.76506,13000000.0
2008-04-28 22:27:00,4.76577,4.76675,4.76524,4.76543,16000000.0
2008-04-28 22:28:00,4.7656,4.7656,4.76384,4.76481,13000000.0
2008-04-28 22:29:00,4.76457,4.76478,4.76292,4.76329,21000000.0
2008-04-28 22:30:00,4.76399,4.76439,4.76265,4.76339,17000000.0
2008-04-28 22:31:00,4.76336,4.76486,4.76317,4.76486,10000000.0
2008-04-28 22:32:00,4.76463,4.76474,4.76303,4.76303,13000000.0
2008-04-28 22:33:00,4.76341,4.76448,4.7628,4.76432,13000000.0
2008-04-28 22:34:00,4.76384,4.76419,4.76279,4.76394,13000000.0
2008-04-28 22:35:00,4.76387,4.76464,4.76312,4.76382,19000000.0
2008-04-28 22:36:00,4.76389,4.76458,4.76294,4.7636,14000000.0
2008-04-28 22:37:00,4.76393,4.76459,4.76297,4.76459,17000000.0
2008-04-28 22:38:00,4.76318,4.76446,4.76274,4.76344,9000000.0
2008-04-28 22:39:00,4.76293,4.76388,4.76185,4.76185,20000000.0
2008-04-28 22:40:00,4.7625,4.7634,4.76114,4.76114,13000000.0
2008-04-28 22:41:00,4.76135,4.76259,4.76088,4.76094,13000000.0
2008-04-28 22:42:00,4.76184,4.76207,4.76066,4.76069,10000000.0
2008-04-28 22:43:00,4.76104,4.76199,4.76022,4.76064,15000000.0
2008-04-28 22:44:00,4.76103,4.76162,4.76056,4.76162,16000000.0
2008-04-28 22:45:00,4.76123,4.76123,4.75968,4.76021,14000000.0
2008-04-28 22:46:00,4.76087,4.76087,4.75954,4.75965,12000000.0
2008-04-28 22:47:00,4.76066,4.76066,4.75965,4.7598,7000000.0
2008-04-28 22:48:00,4.7591,4.76053,4.75886,4.75961,16000000.0
2008-04-28 22:49:00,4.75888,4.75957,4.75838,4.75908,10000000.0
2008-04-28 22:50:00,4.75763,4.75903,4.75749,4.75749,15000000.0
2008-04-28 22:51:00,4.7587,4.7587,4.7573,4.75816,17000000.0
2008-04-28 22:52:00,4.7579,4.75852,4.75717,4.75844,10000000.0
2008-04-28 22:53:00,4.75775,4.75944,4.75759,4.75869,20000000.0
2008-04-28 22:54:00,4.75873,4.75971,4.75844,4.75844,10000000.0
2008-04-28 22:55:00,4.75928,4.75951,4.75832,4.75951,12000000.0
2008-04-28 22:56:00,4.76007,4.76015,4.75917,4.75994,9000000.0
2008-04-28 22:57:00,4.75995,4.76042,4.75922,4.76017,18000000.0
2008-04-28 22:58:00,4.76033,4.76058,4.75925,4.75991,13000000.0
2008-04-28 22:59:00,4.75961,4.76045,4.75921,4.76008,10000000.0
2008-04-28 23:00:00,4.76027,4.76027,4.75907,4.75907,17000000.0
2008-04-28 23:01:00,4.75963,4.75993,4.75865,4.75896,13000000.0
2008-04-28 23:02:00,4.75939,4.75968,4.75788,4.75879,7000000.0
2008-04-28 23:03:00,4.75885,4.75911,4.75781,4.75846,16000000.0
2008-04-28 23:04:00,4.75887,4.75957,4.75785,4.7579,12000000.0
2008-04-28 23:05:00,4.7582,4.75907,4.7582,4.75834,11000000.0
2008-04-28 23:06:00,4.75927,4.75938,4.75817,4.75938,11000000.0
2008-04-28 23:07:00,4.75811,4.76005,4.75811,4.75911,13000000.0
2008-04-28 23:08:00,4.75916,4.75996,4.75832,4.75832,20000000.0
2008-04-28 23:09:00,4.7592,4.75972,4.75866,4.75972,16000000.0
2008-04-28 23:10:00,4.75956,4.75984,4.75812,4.75873,16000000.0
2008-04-28 23:11:00,4.75909,4.7592,4.75782,4.75818,10000000.0
2008-04-28 23:12:00,4.75831,4.75922,4.7574,4.75804,12000000.0
2008-04-28 23:13:00,4.75922,4.75922,4.75722,4.75863,16000000.0
2008-04-28 23:14:00,4.75811,4.75828,4.75707,4.75784,9000000.0
2008-04-28 23:15:00,4.75819,4.75845,4.75715,4.75783,9000000.0
2008-04-28 23:16:00,4.75893,4.75907,4.75809,4.75907,18000000.0
2008-04-28 23:17:00,4.7591,4.7596,4.75866,4.75919,8000000.0
2008-04-28 23:18:00,4.75962,4.75962,4.75819,4.75838,10000000.0
2008-04-28 23:19:00,4.75869,4.75963,4.75869,4.75907,9000000.0
2008-04-28 23:20:00,4.75898,4.75941,4.75876,4.75924,17000000.0
2008-04-28 23:21:00,4.75943,4.75943,4.75878,4.75902,11000000.0
2008-04-28 23:22:00,4.75869,4.75983,4.75857,4.75948,12000000.0
2008-04-28 23:23:00,4.75938,4.7597,4.75863,4.75863,12000000.0
2008-04-28 23:24:00,4.75898,4.75984,4.75853,4.7592,12000000.0
2008-04-28 23:25:00,4.75832,4.759,4.75823,4.75827,9000000.0
2008-04-28 23:26:00,4.75878,4.75966,4.75839,4.75934,14000000.0
2008-04-28 23:27:00,4.7585,4.75994,4.7582,4.75949,17000000.0
2008-04-28 23:28:00,4.75911,4.75956,4.75853,4.75853,15000000.0
2008-04-28 23:29:00,4.75933,4.75961,4.7583,4.7587,11000000.0
2008-04-28 23:30:00,4.7592,4.75987,4.75794,4.7592,14000000.0
2008-04-28 23:31:00,4.75913,4.76017,4.75903,4.75945,7000000.0
2008-04-28 23:32:00,4.75997,4.75997,4.75897,4.75929,15000000.0
2008-04-28 23:33:00,4.75934,4.75969,4.75889,4.75889,7000000.0
2008-04-28 23:34:00,4.75984,4.76009,4.75897,4.75967,10000000.0
2008-04-28 23:35:00,4.75943,4.75946,4.75871,4.75871,12000000.0
2008-04-28 23:36:00,4.75851,4.75992,4.75851,4.759,10000000.0
2008-04-28 23:37:00,4.75862,4.75982,4.75857,4.75857,14000000.0
2008-04-28 23:38:00,4.76002,4.76033,4.7592,4.75949,17000000.0
2008-04-28 23:39:00,4.75951,4.75964,4.75929,4.75957,9000000.0
2008-04-28 23:40:00,4.75975,4.75975,4.7584,4.75916,12000000.0
2008-04-28 23:41:00,4.75952,4.76022,4.7594,4.75988,9000000.0
2008-04-28 23:42:00,4.75978,4.76096,4.7595,4.7598,15000000.0
2008-04-28 23:43:00,4.76043,4.76148,4.75988,4.76079,13000000.0
2008-04-28 23:44:00,4.76067,4.76098,4.75991,4.76046,8000000.0
2008-04-28 23:45:00,4.76074,4.76122,4.76035,4.76071,12000000.0
2008-04-28 23:46:00,4.7607,4.76078,4.76032,4.76054,20000000.0
2008-04-28 23:47:00,4.76066,4.76194,4.76031,4.76109,19000000.0
2008-04-28 23:48:00,4.7618,4.76207,4.76089,4.76093,14000000.0
2008-04-28 23:49:00,4.76103,4.76236,4.76103,4.76175,12000000.0
2008-04-28 23:50:00,4.76237,4.76245,4.76151,4.76195,10000000.0
2008-04-28 23:51:00,4.76098,4.76105,4.76085,4.76098,14000000.0
2008-04-28 23:52:00,4.76144,4.76174,4.76068,4.76068,13000000.0
2008-04-28 23:53:00,4.76134,4.76221,4.76114,4.76208,16000000.0
2008-04-28 23:54:00,4.7614,4.76209,4.76103,4.76176,13000000.0
2008-04-28 23:55:00,4.76094,4.76149,4.76009,4.76057,16000000.0
2008-04-28 23:56:00,4.76222,4.76222,4.76112,4.76208,12000000.0
2008-04-28 23:57:00,4.76054,4.76147,4.7597,4.7609,14000000.0
2008-04-28 23:58:00,4.76203,4.76203,4.75993,4.7603,16000000.0
2008-04-28 23:59:00,4.76032,4.76134,4.76006,4.76078,12000000.0
2008-04-29 00:00:00,4.76051,4.76151,4.75979,4.75979,17000000.0
2008-04-29 00:01:00,4.76122,4.76151,4.76027,4.76149,12000000.0
2008-04-29 00:02:00,4.76012,4.761,4.76012,4.761,11000000.0
2008-04-29 00:03:00,4.7603,4.76116,4.7601,4.76058,7000000.0
2008-04-29 00:04:00,4.76013,4.76132,4.75997,4.76061,16000000.0
2008-04-29 00:05:00,4.75957,4.76127,4.75957,4.76127,17000000.0
2008-04-29 00:06:00,4.76078,4.7609,4.75971,4.76032,10000000.0
2008-04-29 00:07:00,4.76045,4.76045,4.76025,4.76038,19000000.0
2008-04-29 00:08:00,4.75937,4.76073,4.75937,4.76024,9000000.0
2008-04-29 00:09:00,4.76029,4.76029,4.75952,4.76009,19000000.0
2008-04-29 00:10:00,4.76037,4.76038,4.76013,4.7603,16000000.0
2008-04-29 00:11:00,4.76027,4.76042,4.7602,4.76035,9000000.0
2008-04-29 00:12:00,4.76056,4.76069,4.7598,4.76008,11000000.0
2008-04-29 00:13:00,4.75907,4.76055,4.75907,4.75961,8000000.0
2008-04-29 00:14:00,4.75916,4.75916,4.7589,4.75907,9000000.0
2008-04-29 00:15:00,4.75917,4.75917,4.75884,4.75912,15000000.0
2008-04-29 00:16:00,4.75895,4.7592,4.75893,4.7592,18000000.0
2008-04-29 00:17:00,4.75994,4.76001,4.75914,4.75946,21000000.0
2008-04-29 00:18:00,4.75896,4.75989,4.75852,4.75989,16000000.0
2008-04-29 00:19:00,4.75906,4.75989,4.75878,4.75902,12000000.0
2008-04-29 00:20:00,4.75965,4.75965,4.75945,4.75958,13000000.0
2008-04-29 00:21:00,4.7579,4.76089,4.7579,4.75983,13000000.0
2008-04-29 00:22:00,4.75941,4.76071,4.75941,4.75995,13000000.0
2008-04-29 00:23:00,4.76219,4.76244,4.76078,4.76093,11000000.0
2008-04-29 00:24:00,4.76134,4.7619,4.76105,4.76126,10000000.0
2008-04-29 00:25:00,4.76105,4.76185,4.76061,4.76157,16000000.0
2008-04-29 00:26:00,4.76142,4.76145,4.76033,4.76033,13000000.0
2008-04-29 00:27:00,4.76016,4.76101,4.76016,4.76089,16000000.0
2008-04-29 00:28:00,4.76094,4.7619,4.76031,4.76031,13000000.0
2008-04-29 00:29:00,4.76048,4.76172,4.76048,4.76113,10000000.0
2008-04-29 00:30:00,4.7605,4.76162,4.76035,4.76128,15000000.0
2008-04-29 00:31:00,4.76151,4.76151,4.76054,4.76098,18000000.0
2008-04-29 00:32:00,4.76087,4.76098,4.76069,4.76081,14000000.0
2008-04-29 00:33:00,4.76081,4.76159,4.76049,4.7608,13000000.0
2008-04-29 00:34:00,4.7613,4.76158,4.76051,4.76051,11000000.0
2008-04-29 00:35:00,4.76212,4.76212,4.76101,4.76138,13000000.0
2008-04-29 00:36:00,4.76085,4.76222,4.76085,4.76122,12000000.0
2008-04-29 00:37:00,4.76095,4.76113,4.76087,4.76105,10000000.0
2008-04-29 00:38:00,4.76096,4.76106,4.76087,4.761,11000000.0
2008-04-29 00:39:00,4.76127,4.76217,4.76094,4.76195,16000000.0
2008-04-29 00:40:00,4.76146,4.76248,4.7611,4.76121,10000000.0
2008-04-29 00:41:00,4.76134,4.76159,4.76132,4.76155,15000000.0
2008-04-29 00:42:00,4.76158,4.76251,4.76126,4.76132,10000000.0
2008-04-29 00:43:00,4.76199,4.76276,4.76163,4.76276,8000000.0
2008-04-29 00:44:00,4.76145,4.76206,4.76111,4.76111,7000000.0
2008-04-29 00:45:00,4.76105,4.76105,4.76085,4.76085,10000000.0
2008-04-29 00:46:00,4.76135,4.76214,4.76079,4.76115,18000000.0
2008-04-29 00:47:00,4.76125,4.76165,4.75997,4.76102,18000000.0
2008-04-29 00:48:00,4.76083,4.76134,4.76011,4.76088,15000000.0
2008-04-29 00:49:00,4.75988,4.76149,4.75988,4.76048,19000000.0
2008-04-29 00:50:00,4.76021,4.76076,4.76021,4.76076,15000000.0
2008-04-29 00:51:00,4.76217,4.76217,4.76074,4.76099,12000000.0
2008-04-29 00:52:00,4.76013,4.76222,4.76013,4.76222,15000000.0
2008-04-29 00:53:00,4.76102,4.76255,4.76102,4.76238,9000000.0
2008-04-29 00:54:00,4.76208,4.76259,4.7613,4.76207,17000000.0
2008-04-29 00:55:00,4.76132,4.76249,4.76132,4.76245,11000000.0
2008-04-29 00:56:00,4.76109,4.76195,4.76085,4.76116,23000000.0
2008-04-29 00:57:00,4.76242,4.76251,4.76087,4.76087,11000000.0
2008-04-29 00:58:00,4.76136,4.76136,4.76066,4.76068,11000000.0
2008-04-29 00:59:00,4.76105,4.76193,4.76064,4.76064,11000000.0
2008-04-29 01:00:00,4.76164,4.76223,4.76083,4.76178,14000000.0
2008-04-29 01:01:00,4.76151,4.76297,4.76151,4.76277,9000000.0
2008-04-29 01:02:00,4.76264,4.76341,4.76183,4.76251,13000000.0
2008-04-29 01:03:00,4.76167,4.76319,4.76167,4.76195,18000000.0
2008-04-29 01:04:00,4.76242,4.76264,4.76198,4.76222,11000000.0
2008-04-29 01:05:00,4.7619,4.76278,4.7619,4.76273,13000000.0
2008-04-29 01:06:00,4.76201,4.76328,4.76201,4.76206,9000000.0
2008-04-29 01:07:00,4.76235,4.76235,4.76177,4.76177,15000000.0
2008-04-29 01:08:00,4.76171,4.76405,4.76171,4.76309,15000000.0
2008-04-29 01:09:00,4.76291,4.76477,4.76285,4.76317,14000000.0
2008-04-29 01:10:00,4.76483,4.76511,4.76373,4.76493,13000000.0
2008-04-29 01:11:00,4.76468,4.76514,4.76368,4.76395,7000000.0
2008-04-29 01:12:00,4.76388,4.76448,4.76306,4.76306,17000000.0
2008-04-29 01:13:00,4.76328,4.76418,4.76328,4.7635,18000000.0
2008-04-29 01:14:00,4.7634,4.76428,4.76312,4.76325,14000000.0
2008-04-29 01:15:00,4.76377,4.76391,4.76334,4.76391,10000000.0
2008-04-29 01:16:00,4.76386,4.76437,4.76323,4.76368,18000000.0
2008-04-29 01:17:00,4.76332,4.76365,4.76288,4.76323,16000000.0
2008-04-29 01:18:00,4.76302,4.76417,4.76302,4.764,13000000.0
2008-04-29 01:19:00,4.76317,4.7644,4.76317,4.76408,12000000.0
2008-04-29 01:20:00,4.76392,4.76436,4.76285,4.76331,15000000.0
2008-04-29 01:21:00,4.76337,4.76337,4.76295,4.76295,14000000.0
2008-04-29 01:22:00,4.76467,4.76467,4.76328,4.76331,13000000.0
2008-04-29 01:23:00,4.76284,4.76348,4.7628,4.76348,14000000.0
2008-04-29 01:24:00,4.764,4.76416,4.7636,4.7637,15000000.0
2008-04-29 01:25:00,4.7648,4.7648,4.76366,4.76393,17000000.0
2008-04-29 01:26:00,4.76342,4.76473,4.76342,4.76409,14000000.0
2008-04-29 01:27:00,4.76364,4.76457,4.76364,4.76386,13000000.0
2008-04-29 01:28:00,4.7643,4.7643,4.764,4.76403,9000000.0
2008-04-29 01:29:00,4.76425,4.76431,4.76403,4.76426,11000000.0
2008-04-29 01:30:00,4.76432,4.76469,4.76353,4.76414,20000000.0
2008-04-29 01:31:00,4.76346,4.76453,4.76346,4.76373,9000000.0
2008-04-29 01:32:00,4.76297,4.76421,4.76296,4.76386,7000000.0
2008-04-29 01:33:00,4.76277,4.76433,4.76277,4.76396,13000000.0
2008-04-29 01:34:00,4.76351,4.76389,4.7629,4.76318,10000000.0
2008-04-29 01:35:00,4.76269,4.76426,4.76269,4.76421,17000000.0
2008-04-29 01:36:00,4.76336,4.76336,4.76289,4.76305,16000000.0
2008-04-29 01:37:00,4.76345,4.76365,4.76345,4.76345,13000000.0
2008-04-29 01:38:00,4.7629,4.76421,4.76268,4.76362,15000000.0
2008-04-29 01:39:00,4.76343,4.76352,4.76172,4.76247,13000000.0
2008-04-29 01:40:00,4.76311,4.76311,4.7618,4.76206,14000000.0
2008-04-29 01:41:00,4.7626,4.76261,4.76178,4.76188,12000000.0
2008-04-29 01:42:00,4.76296,4.76363,4.76218,4.76234,14000000.0
2008-04-29 01:43:00,4.76297,4.76349,4.76191,4.7629,18000000.0
2008-04-29 01:44:00,4.76167,4.7624,4.76167,4.76196,12000000.0
2008-04-29 01:45:00,4.76185,4.76284,4.76185,4.76277,19000000.0
2008-04-29 01:46:00,4.76252,4.76295,4.76171,4.76171,15000000.0
2008-04-29 01:47:00,4.76258,4.76279,4.762,4.76242,10000000.0
2008-04-29 01:48:00,4.76236,4.76325,4.76179,4.76179,14000000.0
2008-04-29 01:49:00,4.76201,4.76315,4.76161,4.76161,16000000.0
2008-04-29 01:50:00,4.76267,4.7628,4.76148,4.76198,18000000.0
2008-04-29 01:51:00,4.76117,4.76261,4.76117,4.76122,16000000.0
2008-04-29 01:52:00,4.76276,4.76276,4.7615,4.76193,10000000.0
2008-04-29 01:53:00,4.76207,4.76282,4.76173,4.76227,15000000.0
2008-04-29 01:54:00,4.76139,4.76278,4.76139,4.7621,14000000.0
2008-04-29 01:55:00,4.76227,4.76299,4.7612,4.76202,14000000.0
2008-04-29 01:56:00,4.76148,4.76169,4.76018,4.76077,8000000.0
2008-04-29 01:57:00,4.76162,4.76189,4.76037,4.7611,10000000.0
2008-04-29 01:58:00,4.75978,4.76151,4.75978,4.76056,21000000.0
2008-04-29 01:59:00,4.76028,4.76051,4.75944,4.75951,16000000.0
2008-04-29 02:00:00,4.76013,4.76016,4.75876,4.75941,11000000.0
2008-04-29 02:01:00,4.75963,4.75978,4.75875,4.75943,11000000.0
2008-04-29 02:02:00,4.75936,4.75995,4.75838,4.75838,13000000.0
2008-04-29 02:03:00,4.75938,4.75961,4.75823,4.75858,8000000.0
2008-04-29 02:04:00,4.75812,4.76004,4.75812,4.75946,18000000.0
2008-04-29 02:05:00,4.75915,4.76049,4.7589,4.75918,14000000.0
2008-04-29 02:06:00,4.75842,4.75996,4.75842,4.75962,18000000.0
2008-04-29 02:07:00,4.75934,4.75934,4.75857,4.75857,12000000.0
2008-04-29 02:08:00,4.75971,4.75991,4.75914,4.7598,12000000.0
2008-04-29 02:09:00,4.75984,4.76044,4.75919,4.7596,11000000.0
2008-04-29 02:10:00,4.76017,4.76119,4.75974,4.76114,10000000.0
2008-04-29 02:11:00,4.76074,4.76074,4.75867,4.75991,16000000.0
2008-04-29 02:12:00,4.75957,4.76168,4.75955,4.76168,17000000.0
2008-04-29 02:13:00,4.76103,4.76178,4.76051,4.76089,9000000.0
2008-04-29 02:14:00,4.76059,4.76185,4.76059,4.76141,16000000.0
2008-04-29 02:15:00,4.762,4.76225,4.76071,4.76071,15000000.0
2008-04-29 02:16:00,4.76172,4.76201,4.76117,4.76168,16000000.0
2008-04-29 02:17:00,4.76113,4.7625,4.76113,4.76119,14000000.0
2008-04-29 02:18:00,4.76244,4.76244,4.76087,4.76184,16000000.0
2008-04-29 02:19:00,4.76237,4.76237,4.76118,4.76129,11000000.0
2008-04-29 02:20:00,4.76127,4.76196,4.761,4.76124,10000000.0
2008-04-29 02:21:00,4.76211,4.76211,4.76036,4.76084,18000000.0
2008-04-29 02:22:00,4.76112,4.76186,4.7604,4.76099,15000000.0
2008-04-29 02:23:00,4.75996,4.76154,4.75985,4.75985,16000000.0
2008-04-29 02:24:00,4.76207,4.76221,4.75873,4.75909,12000000.0
2008-04-29 02:25:00,4.76009,4.76054,4.75939,4.75975,18000000.0
2008-04-29 02:26:00,4.75951,4.76041,4.75929,4.75976,8000000.0
2008-04-29 02:27:00,4.75986,4.76102,4.75957,4.75982,12000000.0
2008-04-29 02:28:00,4.75996,4.76113,4.75957,4.75978,15000000.0
2008-04-29 02:29:00,4.76129,4.76129,4.7591,4.76077,15000000.0
2008-04-29 02:30:00,4.75914,4.76068,4.75896,4.7598,19000000.0
2008-04-29 02:31:00,4.75927,4.76039,4.75927,4.75993,13000000.0
2008-04-29 02:32:00,4.76027,4.76051,4.75894,4.7594,17000000.0
2008-04-29 02:33:00,4.75974,4.7604,4.75923,4.7604,10000000.0
2008-04-29 02:34:00,4.75993,4.76031,4.75905,4.75909,11000000.0
2008-04-29 02:35:00,4.76057,4.76061,4.75897,4.75897,14000000.0
2008-04-29 02:36:00,4.75956,4.76022,4.75909,4.75965,13000000.0
2008-04-29 02:37:00,4.75949,4.76007,4.75928,4.75929,9000000.0
2008-04-29 02:38:00,4.76059,4.76059,4.75936,4.75978,12000000.0
2008-04-29 02:39:00,4.76007,4.76154,4.7599,4.76147,11000000.0
2008-04-29 02:40:00,4.76206,4.76234,4.76118,4.76169,19000000.0
2008-04-29 02:41:00,4.76148,4.76169,4.76075,4.76169,12000000.0
2008-04-29 02:42:00,4.76118,4.76161,4.76065,4.76112,11000000.0
2008-04-29 02:43:00,4.76001,4.7603,4.76001,4.76016,12000000.0
2008-04-29 02:44:00,4.76155,4.76155,4.7605,4.76137,9000000.0
2008-04-29 02:45:00,4.76114,4.76149,4.76031,4.76036,13000000.0
2008-04-29 02:46:00,4.76095,4.76154,4.7608,4.76089,11000000.0
2008-04-29 02:47:00,4.76107,4.7613,4.76084,4.76104,10000000.0
2008-04-29 02:48:00,4.7604,4.76128,4.7604,4.7605,11000000.0
2008-04-29 02:49:00,4.76033,4.76133,4.76033,4.76087,10000000.0
2008-04-29 02:50:00,4.76043,4.76131,4.7601,4.76013,17000000.0
2008-04-29 02:51:00,4.76103,4.76131,4.76038,4.76038,15000000.0
2008-04-29 02:52:00,4.76134,4.76134,4.76013,4.7602,13000000.0
2008-04-29 02:53:00,4.76027,4.76152,4.76027,4.76135,12000000.0
2008-04-29 02:54:00,4.76072,4.76118,4.76042,4.76075,13000000.0
2008-04-29 02:55:00,4.76042,4.76159,4.76042,4.76064,13000000.0
2008-04-29 02:56:00,4.76133,4.76162,4.76032,4.76053,13000000.0
2008-04-29 02:57:00,4.76102,4.76138,4.76059,4.76119,10000000.0
2008-04-29 02:58:00,4.76152,4.762,4.76078,4.76078,15000000.0
2008-04-29 02:59:00,4.76224,4.76236,4.761,4.76137,12000000.0
2008-04-29 03:00:00,4.7628,4.76286,4.7611,4.76242,17000000.0
2008-04-29 03:01:00,4.76204,4.7622,4.76175,4.76183,9000000.0
2008-04-29 03:02:00,4.76277,4.76277,4.76061,4.76061,15000000.0
2008-04-29 03:03:00,4.76159,4.76243,4.76078,4.76162,14000000.0
2008-04-29 03:04:00,4.76151,4.76179,4.76133,4.76179,11000000.0
2008-04-29 03:05:00,4.7618,4.76186,4.76073,4.76186,12000000.0
2008-04-29 03:06:00,4.76084,4.76241,4.76075,4.7619,12000000.0
2008-04-29 03:07:00,4.76143,4.7622,4.76094,4.76142,18000000.0
2008-04-29 03:08:00,4.76139,4.76202,4.76101,4.76123,9000000.0
2008-04-29 03:09:00,4.76074,4.7618,4.76074,4.76075,9000000.0
2008-04-29 03:10:00,4.76193,4.76193,4.76121,4.76143,11000000.0
2008-04-29 03:11:00,4.76099,4.76183,4.76059,4.76094,16000000.0
2008-04-29 03:12:00,4.76135,4.76151,4.76015,4.76051,8000000.0
2008-04-29 03:13:00,4.76071,4.76141,4.76051,4.76051,12000000.0
2008-04-29 03:14:00,4.76015,4.76176,4.76015,4.76176,16000000.0
2008-04-29 03:15:00,4.7603,4.7619,4.7603,4.76051,10000000.0
2008-04-29 03:16:00,4.76088,4.76246,4.76088,4.76093,16000000.0
2008-04-29 03:17:00,4.76212,4.76248,4.76082,4.76102,16000000.0
2008-04-29 03:18:00,4.7622,4.7622,4.76052,4.76121,9000000.0
2008-04-29 03:19:00,4.76125,4.76181,4.76119,4.76153,10000000.0
2008-04-29 03:20:00,4.76144,4.76256,4.76046,4.7616,20000000.0
2008-04-29 03:21:00,4.76132,4.76147,4.76116,4.76124,18000000.0
2008-04-29 03:22:00,4.76145,4.76145,4.76125,4.76138,15000000.0
2008-04-29 03:23:00,4.76104,4.76243,4.7608,4.76138,15000000.0
2008-04-29 03:24:00,4.76209,4.76209,4.76103,4.76137,12000000.0
2008-04-29 03:25:00,4.761,4.76228,4.761,4.76155,15000000.0
2008-04-29 03:26:00,4.76158,4.76244,4.76127,4.76197,19000000.0
2008-04-29 03:27:00,4.76158,4.76203,4.76127,4.76178,8000000.0
2008-04-29 03:28:00,4.76217,4.76292,4.76163,4.76226,13000000.0
2008-04-29 03:29:00,4.76168,4.76279,4.76168,4.76263,9000000.0
2008-04-29 03:30:00,4.76228,4.76322,4.76209,4.76245,17000000.0
2008-04-29 03:31:00,4.7623,4.76266,4.76182,4.76199,7000000.0
2008-04-29 03:32:00,4.76214,4.76296,4.76163,4.7617,15000000.0
2008-04-29 03:33:00,4.76263,4.76279,4.76118,4.76118,14000000.0
2008-04-29 03:34:00,4.7617,4.76265,4.7617,4.76234,13000000.0
2008-04-29 03:35:00,4.76281,4.76321,4.76211,4.76321,9000000.0
2008-04-29 03:36:00,4.76251,4.76324,4.76209,4.76242,13000000.0
2008-04-29 03:37:00,4.76229,4.76354,4.76229,4.76304,13000000.0
2008-04-29 03:38:00,4.7621,4.76343,4.7621,4.76329,14000000.0
2008-04-29 03:39:00,4.76293,4.7633,4.76218,4.76262,11000000.0
2008-04-29 03:40:00,4.7625,4.76328,4.76217,4.76328,12000000.0
2008-04-29 03:41:00,4.76261,4.76333,4.76203,4.76242,19000000.0
2008-04-29 03:42:00,4.7632,4.7632,4.76169,4.76257,10000000.0
2008-04-29 03:43:00,4.76225,4.76323,4.76167,4.76231,12000000.0
2008-04-29 03:44:00,4.76303,4.76349,4.76234,4.76349,12000000.0
2008-04-29 03:45:00,4.7625,4.76343,4.76194,4.76256,14000000.0
2008-04-29 03:46:00,4.76285,4.76309,4.76284,4.76287,13000000.0
2008-04-29 03:47:00,4.76297,4.76351,4.76172,4.76254,9000000.0
2008-04-29 03:48:00,4.76261,4.76369,4.76261,4.7628,8000000.0
2008-04-29 03:49:00,4.76282,4.76351,4.76261,4.76288,19000000.0
2008-04-29 03:50:00,4.76358,4.76417,4.76248,4.76269,12000000.0
2008-04-29 03:51:00,4.76235,4.764,4.76235,4.76332,15000000.0
2008-04-29 03:52:00,4.76289,4.76385,4.76266,4.76352,11000000.0
2008-04-29 03:53:00,4.76362,4.76443,4.76301,4.76441,12000000.0
2008-04-29 03:54:00,4.76318,4.76587,4.76318,4.76479,12000000.0
2008-04-29 03:55:00,4.76549,4.76615,4.76461,4.76615,12000000.0
2008-04-29 03:56:00,4.76588,4.76676,4.76551,4.76655,14000000.0
2008-04-29 03:57:00,4.76549,4.7666,4.76523,4.76523,15000000.0
2008-04-29 03:58:00,4.76555,4.76673,4.76555,4.76634,12000000.0
2008-04-29 03:59:00,4.76618,4.76693,4.76569,4.76571,17000000.0
2008-04-29 04:00:00,4.76558,4.76698,4.76558,4.76598,14000000.0
2008-04-29 04:01:00,4.76545,4.76558,4.76545,4.76545,13000000.0
2008-04-29 04:02:00,4.76626,4.76658,4.76555,4.76597,16000000.0
2008-04-29 04:03:00,4.76631,4.76637,4.76503,4.76503,14000000.0
2008-04-29 04:04:00,4.76584,4.76611,4.76486,4.76568,19000000.0
2008-04-29 04:05:00,4.76574,4.76594,4.76457,4.76522,12000000.0
2008-04-29 04:06:00,4.76516,4.76585,4.76414,4.76585,18000000.0
2008-04-29 04:07:00,4.76526,4.76626,4.7647,4.76556,16000000.0
2008-04-29 04:08:00,4.76492,4.76512,4.76418,4.76418,8000000.0
2008-04-29 04:09:00,4.76555,4.76555,4.76455,4.76455,13000000.0
2008-04-29 04:10:00,4.76487,4.76497,4.76445,4.76445,14000000.0
2008-04-29 04:11:00,4.76592,4.76594,4.76402,4.7652,18000000.0
2008-04-29 04:12:00,4.76382,4.76546,4.76382,4.76502,10000000.0
2008-04-29 04:13:00,4.76463,4.76463,4.76396,4.76405,14000000.0
2008-04-29 04:14:00,4.76395,4.76395,4.76375,4.76375,20000000.0
2008-04-29 04:15:00,4.7648,4.76552,4.76432,4.76432,14000000.0
2008-04-29 04:16:00,4.76498,4.76546,4.76469,4.76472,15000000.0
2008-04-29 04:17:00,4.76407,4.76547,4.76387,4.76429,22000000.0
2008-04-29 04:18:00,4.7641,4.76464,4.76327,4.7642,17000000.0
2008-04-29 04:19:00,4.7648,4.76506,4.76389,4.76412,12000000.0
2008-04-29 04:20:00,4.76359,4.76523,4.76359,4.76435,17000000.0
2008-04-29 04:21:00,4.76606,4.76726,4.7654,4.76726,13000000.0
2008-04-29 04:22:00,4.767,4.76761,4.76605,4.76645,14000000.0
2008-04-29 04:23:00,4.76664,4.76664,4.76548,4.76637,9000000.0
2008-04-29 04:24:00,4.76674,4.76728,4.76627,4.76686,9000000.0
2008-04-29 04:25:00,4.76696,4.76705,4.76552,4.76552,13000000.0
2008-04-29 04:26:00,4.76623,4.7668,4.76548,4.76622,12000000.0
2008-04-29 04:27:00,4.76637,4.76663,4.7655,4.76569,16000000.0
2008-04-29 04:28:00,4.76576,4.76597,4.7649,4.76584,11000000.0
2008-04-29 04:29:00,4.76528,4.76661,4.76524,4.7662,20000000.0
2008-04-29 04:30:00,4.76693,4.76693,4.7654,4.7654,16000000.0
2008-04-29 04:31:00,4.76597,4.76639,4.76529,4.76608,12000000.0
2008-04-29 04:32:00,4.76514,4.76608,4.76509,4.7656,11000000.0
2008-04-29 04:33:00,4.76594,4.76667,4.76542,4.76602,14000000.0
2008-04-29 04:34:00,4.76592,4.76618,4.7653,4.76567,11000000.0
2008-04-29 04:35:00,4.76561,4.76566,4.76482,4.76502,14000000.0
2008-04-29 04:36:00,4.76678,4.76686,4.76535,4.76576,11000000.0
2008-04-29 04:37:00,4.76581,4.76673,4.76501,4.76583,15000000.0
2008-04-29 04:38:00,4.76561,4.76622,4.76529,4.76589,7000000.0
2008-04-29 04:39:00,4.76556,4.76619,4.76466,4.76527,19000000.0
2008-04-29 04:40:00,4.76452,4.76555,4.76399,4.76481,14000000.0
2008-04-29 04:41:00,4.76509,4.76557,4.7643,4.76486,12000000.0
2008-04-29 04:42:00,4.76523,4.76523,4.76436,4.76483,11000000.0
2008-04-29 04:43:00,4.76507,4.76588,4.76455,4.76523,15000000.0
2008-04-29 04:44:00,4.76472,4.76561,4.76447,4.76451,13000000.0
2008-04-29 04:45:00,4.76495,4.76515,4.76495,4.76495,19000000.0
2008-04-29 04:46:00,4.76579,4.76579,4.76498,4.76498,14000000.0
2008-04-29 04:47:00,4.76407,4.76488,4.76407,4.76488,7000000.0
2008-04-29 04:48:00,4.76484,4.76484,4.76454,4.76455,14000000.0
2008-04-29 04:49:00,4.76482,4.76488,4.76469,4.76481,12000000.0
2008-04-29 04:50:00,4.76485,4.76487,4.76462,4.76476,9000000.0
2008-04-29 04:51:00,4.76405,4.76405,4.76385,4.76398,16000000.0
2008-04-29 04:52:00,4.76385,4.76407,4.76379,4.7639,14000000.0
2008-04-29 04:53:00,4.76365,4.76395,4.76365,4.76395,12000000.0
2008-04-29 04:54:00,4.76475,4.76524,4.76407,4.76524,9000000.0
2008-04-29 04:55:00,4.76515,4.76515,4.76432,4.76432,19000000.0
2008-04-29 04:56:00,4.76516,4.76543,4.76397,4.76431,17000000.0
2008-04-29 04:57:00,4.76365,4.76385,4.76365,4.76365,15000000.0
2008-04-29 04:58:00,4.76306,4.76403,4.76281,4.76366,7000000.0
2008-04-29 04:59:00,4.76412,4.76445,4.76349,4.76349,10000000.0
2008-04-29 05:00:00,4.76435,4.765,4.76349,4.76438,19000000.0
2008-04-29 05:01:00,4.76423,4.76423,4.76353,4.76355,8000000.0
2008-04-29 05:02:00,4.76358,4.76517,4.76358,4.76463,8000000.0
2008-04-29 05:03:00,4.7654,4.7654,4.76394,4.7647,13000000.0
2008-04-29 05:04:00,4.76434,4.76574,4.76434,4.76461,16000000.0
2008-04-29 05:05:00,4.76458,4.76511,4.76314,4.76344,17000000.0
2008-04-29 05:06:00,4.76443,4.76443,4.76294,4.76294,15000000.0
2008-04-29 05:07:00,4.76356,4.76384,4.76278,4.76343,9000000.0
2008-04-29 05:08:00,4.76346,4.76374,4.76241,4.76366,14000000.0
2008-04-29 05:09:00,4.76293,4.76395,4.76287,4.76316,15000000.0
2008-04-29 05:10:00,4.76305,4.76432,4.76288,4.76399,13000000.0
2008-04-29 05:11:00,4.76379,4.76435,4.7623,4.76332,13000000.0
2008-04-29 05:12:00,4.76379,4.76398,4.76295,4.76301,15000000.0
2008-04-29 05:13:00,4.76296,4.76415,4.76296,4.76363,14000000.0
2008-04-29 05:14:00,4.76321,4.76425,4.76321,4.76336,13000000.0
2008-04-29 05:15:00,4.76386,4.76425,4.76289,4.76317,15000000.0
2008-04-29 05:16:00,4.76343,4.76412,4.76265,4.76303,12000000.0
2008-04-29 05:17:00,4.7635,4.76386,4.7628,4.76346,13000000.0
2008-04-29 05:18:00,4.76353,4.76413,4.76319,4.76319,14000000.0
2008-04-29 05:19:00,4.76428,4.76451,4.76257,4.76257,9000000.0
2008-04-29 05:20:00,4.76315,4.76334,4.76265,4.76265,12000000.0
2008-04-29 05:21:00,4.76237,4.76363,4.76231,4.76317,9000000.0
2008-04-29 05:22:00,4.76369,4.76369,4.76234,4.76255,13000000.0
2008-04-29 05:23:00,4.76255,4.76255,4.7621,4.7621,9000000.0
2008-04-29 05:24:00,4.76258,4.76265,4.76245,4.76265,13000000.0
2008-04-29 05:25:00,4.76241,4.76329,4.76212,4.76212,10000000.0
2008-04-29 05:26:00,4.76287,4.76356,4.76253,4.76291,11000000.0
2008-04-29 05:27:00,4.76386,4.76386,4.76226,4.76239,20000000.0
2008-04-29 05:28:00,4.76402,4.76402,4.76241,4.76241,11000000.0
2008-04-29 05:29:00,4.76228,4.76242,4.76211,4.76242,8000000.0
2008-04-29 05:30:00,4.76259,4.76318,4.7616,4.76193,13000000.0
2008-04-29 05:31:00,4.76197,4.76294,4.76147,4.7616,12000000.0
2008-04-29 05:32:00,4.76112,4.76251,4.76112,4.7621,14000000.0
2008-04-29 05:33:00,4.76111,4.76229,4.76111,4.76214,10000000.0
2008-04-29 05:34:00,4.76209,4.76285,4.7618,4.76236,14000000.0
2008-04-29 05:35:00,4.76202,4.76225,4.76102,4.76143,16000000.0
2008-04-29 05:36:00,4.76101,4.76205,4.76056,4.7617,11000000.0
2008-04-29 05:37:00,4.76143,4.76232,4.7612,4.7617,14000000.0
2008-04-29 05:38:00,4.76169,4.76244,4.76104,4.76207,12000000.0
2008-04-29 05:39:00,4.76191,4.76195,4.76148,4.76148,16000000.0
2008-04-29 05:40:00,4.76123,4.76204,4.76111,4.76204,15000000.0
2008-04-29 05:41:00,4.76103,4.76258,4.76103,4.76205,11000000.0
2008-04-29 05:42:00,4.7612,4.76278,4.7612,4.76168,20000000.0
2008-04-29 05:43:00,4.76195,4.76195,4.76175,4.76195,13000000.0
2008-04-29 05:44:00,4.76281,4.76281,4.76111,4.76222,10000000.0
2008-04-29 05:45:00,4.76164,4.76203,4.76081,4.76168,9000000.0
2008-04-29 05:46:00,4.76147,4.76255,4.76083,4.76134,24000000.0
2008-04-29 05:47:00,4.76166,4.762,4.76057,4.76144,16000000.0
2008-04-29 05:48:00,4.76149,4.76207,4.76078,4.76207,8000000.0
2008-04-29 05:49:00,4.76088,4.76138,4.76063,4.76076,7000000.0
2008-04-29 05:50:00,4.76128,4.76199,4.76127,4.76127,11000000.0
2008-04-29 05:51:00,4.76131,4.76131,4.75946,4.76053,18000000.0
2008-04-29 05:52:00,4.76061,4.76096,4.75986,4.76038,9000000.0
2008-04-29 05:53:00,4.76096,4.7611,4.76005,4.76053,15000000.0
2008-04-29 05:54:00,4.76015,4.76058,4.76015,4.76027,14000000.0
2008-04-29 05:55:00,4.76156,4.76156,4.76003,4.7605,15000000.0
2008-04-29 05:56:00,4.76079,4.76127,4.75975,4.76059,23000000.0
2008-04-29 05:57:00,4.7601,4.76111,4.75969,4.76033,17000000.0
2008-04-29 05:58:00,4.76052,4.76154,4.76052,4.76116,11000000.0
2008-04-29 05:59:00,4.76058,4.76152,4.76019,4.76019,13000000.0
2008-04-29 06:00:00,4.76107,4.76129,4.76028,4.76028,18000000.0
2008-04-29 06:01:00,4.7611,4.76139,4.76055,4.76094,9000000.0
2008-04-29 06:02:00,4.76072,4.76146,4.76009,4.76082,16000000.0
2008-04-29 06:03:00,4.76004,4.76094,4.76003,4.76094,12000000.0
2008-04-29 06:04:00,4.76015,4.76015,4.75995,4.76015,17000000.0
2008-04-29 06:05:00,4.76074,4.76214,4.76072,4.76214,11000000.0
2008-04-29 06:06:00,4.7618,4.76249,4.76086,4.76117,14000000.0
2008-04-29 06:07:00,4.76158,4.76196,4.76117,4.76157,13000000.0
2008-04-29 06:08:00,4.76134,4.76194,4.76094,4.76123,13000000.0
2008-04-29 06:09:00,4.76151,4.7616,4.76084,4.76147,11000000.0
2008-04-29 06:10:00,4.76141,4.76141,4.7608,4.7608,8000000.0
2008-04-29 06:11:00,4.7608,4.76195,4.7608,4.76141,17000000.0
2008-04-29 06:12:00,4.76068,4.76194,4.76068,4.76132,13000000.0
2008-04-29 06:13:00,4.76076,4.76179,4.76076,4.76115,13000000.0
2008-04-29 06:14:00,4.76203,4.76203,4.76045,4.76045,11000000.0
2008-04-29 06:15:00,4.76113,4.76137,4.75985,4.75985,16000000.0
2008-04-29 06:16:00,4.76151,4.76183,4.7606,4.76107,13000000.0
2008-04-29 06:17:00,4.76104,4.76225,4.76056,4.76068,18000000.0
2008-04-29 06:18:00,4.76185,4.76185,4.7604,4.761,11000000.0
2008-04-29 06:19:00,4.76064,4.76294,4.76064,4.76271,7000000.0
2008-04-29 06:20:00,4.76307,4.76338,4.76118,4.7618,17000000.0
2008-04-29 06:21:00,4.76141,4.76283,4.76135,4.76236,13000000.0
2008-04-29 06:22:00,4.76236,4.76236,4.76173,4.76175,19000000.0
2008-04-29 06:23:00,4.7624,4.76306,4.76228,4.76247,19000000.0
2008-04-29 06:24:00,4.76266,4.76325,4.76212,4.76232,20000000.0
2008-04-29 06:25:00,4.76174,4.7624,4.76147,4.76204,8000000.0
2008-04-29 06:26:00,4.76168,4.76222,4.76008,4.76096,19000000.0
2008-04-29 06:27:00,4.7606,4.76137,4.76046,4.76057,12000000.0
2008-04-29 06:28:00,4.76045,4.76188,4.76045,4.7612,10000000.0
2008-04-29 06:29:00,4.7617,4.76194,4.76078,4.76078,10000000.0
2008-04-29 06:30:00,4.76121,4.76152,4.76103,4.76152,12000000.0
2008-04-29 06:31:00,4.7625,4.7626,4.7614,4.7623,15000000.0
2008-04-29 06:32:00,4.76164,4.7625,4.76146,4.76197,11000000.0
2008-04-29 06:33:00,4.76183,4.76261,4.76126,4.76239,13000000.0
2008-04-29 06:34:00,4.76178,4.76253,4.76144,4.76227,7000000.0
2008-04-29 06:35:00,4.76098,4.76162,4.76076,4.76162,11000000.0
2008-04-29 06:36:00,4.76029,4.76038,4.75942,4.75967,7000000.0
2008-04-29 06:37:00,4.75873,4.75985,4.75873,4.75954,9000000.0
2008-04-29 06:38:00,4.75972,4.76007,4.75928,4.75961,11000000.0
2008-04-29 06:39:00,4.75969,4.75993,4.75829,4.759,14000000.0
2008-04-29 06:40:00,4.76021,4.76036,4.75872,4.75952,12000000.0
2008-04-29 06:41:00,4.75868,4.76008,4.75868,4.75989,17000000.0
2008-04-29 06:42:00,4.75968,4.76019,4.75892,4.75892,13000000.0
2008-04-29 06:43:00,4.75918,4.7597,4.7587,4.75924,11000000.0
2008-04-29 06:44:00,4.75937,4.75945,4.75925,4.75945,15000000.0
2008-04-29 06:45:00,4.75955,4.76014,4.75903,4.75953,10000000.0
2008-04-29 06:46:00,4.75869,4.76044,4.75869,4.75967,14000000.0
2008-04-29 06:47:00,4.75957,4.75965,4.75945,4.75958,10000000.0
2008-04-29 06:48:00,4.75988,4.76042,4.75933,4.75933,13000000.0
2008-04-29 06:49:00,4.76003,4.76085,4.7593,4.75998,15000000.0
2008-04-29 06:50:00,4.76078,4.76088,4.75931,4.76088,16000000.0
2008-04-29 06:51:00,4.76132,4.76132,4.75963,4.76007,14000000.0
2008-04-29 06:52:00,4.7603,4.7603,4.76,4.76022,10000000.0
2008-04-29 06:53:00,4.76008,4.76085,4.75913,4.76018,12000000.0
2008-04-29 06:54:00,4.76062,4.76062,4.75979,4.76005,14000000.0
2008-04-29 06:55:00,4.76134,4.76134,4.75976,4.76037,18000000.0
2008-04-29 06:56:00,4.76067,4.7611,4.75985,4.76083,19000000.0
2008-04-29 06:57:00,4.7611,4.7611,4.75998,4.75998,8000000.0
2008-04-29 06:58:00,4.76092,4.76092,4.75939,4.75945,10000000.0
2008-04-29 06:59:00,4.76071,4.76095,4.75976,4.76039,17000000.0
2008-04-29 07:00:00,4.76003,4.76066,4.75989,4.75989,11000000.0
2008-04-29 07:01:00,4.76172,4.76172,4.75988,4.76035,11000000.0
2008-04-29 07:02:00,4.76018,4.76076,4.7594,4.7594,13000000.0
2008-04-29 07:03:00,4.75951,4.76068,4.75951,4.76068,12000000.0
2008-04-29 07:04:00,4.75939,4.76095,4.75922,4.76008,18000000.0
2008-04-29 07:05:00,4.76009,4.76135,4.76009,4.76124,12000000.0
2008-04-29 07:06:00,4.76103,4.76212,4.76031,4.76169,15000000.0
2008-04-29 07:07:00,4.76127,4.76208,4.76099,4.76208,11000000.0
2008-04-29 07:08:00,4.76178,4.76207,4.76114,4.76167,9000000.0
2008-04-29 07:09:00,4.76152,4.76212,4.76093,4.76124,15000000.0
2008-04-29 07:10:00,4.76109,4.76204,4.76082,4.76082,19000000.0
2008-04-29 07:11:00,4.76123,4.76253,4.76123,4.76253,9000000.0
2008-04-29 07:12:00,4.76245,4.76264,4.76198,4.76198,12000000.0
2008-04-29 07:13:00,4.76213,4.76266,4.76111,4.76231,19000000.0
2008-04-29 07:14:00,4.76188,4.76239,4.76133,4.76133,8000000.0
2008-04-29 07:15:00,4.7622,4.76317,4.76197,4.76233,16000000.0
2008-04-29 07:16:00,4.76323,4.76413,4.76286,4.76334,18000000.0
2008-04-29 07:17:00,4.76199,4.76394,4.76199,4.76363,22000000.0
2008-04-29 07:18:00,4.76444,4.76478,4.76335,4.76335,16000000.0
2008-04-29 07:19:00,4.76442,4.76508,4.76299,4.76404,17000000.0
2008-04-29 07:20:00,4.76429,4.76521,4.76394,4.7641,14000000.0
2008-04-29 07:21:00,4.76472,4.76564,4.76459,4.76511,16000000.0
2008-04-29 07:22:00,4.76457,4.76524,4.76406,4.76438,14000000.0
2008-04-29 07:23:00,4.76476,4.76496,4.76304,4.76304,17000000.0
2008-04-29 07:24:00,4.76434,4.76434,4.76271,4.76408,9000000.0
2008-04-29 07:25:00,4.76396,4.76403,4.76262,4.76296,13000000.0
2008-04-29 07:26:00,4.76259,4.76388,4.76259,4.76374,13000000.0
2008-04-29 07:27:00,4.76297,4.76413,4.76297,4.76413,7000000.0
2008-04-29 07:28:00,4.76368,4.76368,4.76249,4.76278,18000000.0
2008-04-29 07:29:00,4.76154,4.76268,4.76138,4.76146,8000000.0
2008-04-29 07:30:00,4.76223,4.76258,4.76124,4.76129,16000000.0
2008-04-29 07:31:00,4.7623,4.76305,4.76178,4.76237,15000000.0
2008-04-29 07:32:00,4.76299,4.76431,4.76237,4.7634,13000000.0
2008-04-29 07:33:00,4.76399,4.76479,4.76393,4.76459,8000000.0
2008-04-29 07:34:00,4.764,4.76584,4.764,4.76583,11000000.0
2008-04-29 07:35:00,4.76504,4.76589,4.76479,4.76479,16000000.0
2008-04-29 07:36:00,4.76492,4.76588,4.76492,4.76586,11000000.0
2008-04-29 07:37:00,4.76559,4.76625,4.76496,4.76496,17000000.0
2008-04-29 07:38:00,4.76492,4.76673,4.76469,4.76673,9000000.0
2008-04-29 07:39:00,4.76651,4.76736,4.76554,4.76688,12000000.0
2008-04-29 07:40:00,4.76759,4.7683,4.76661,4.76706,14000000.0
2008-04-29 07:41:00,4.76735,4.76767,4.76658,4.76751,14000000.0
2008-04-29 07:42:00,4.76599,4.76711,4.76595,4.76615,8000000.0
2008-04-29 07:43:00,4.76648,4.76763,4.76631,4.76631,15000000.0
2008-04-29 07:44:00,4.76786,4.76795,4.76674,4.7678,13000000.0
2008-04-29 07:45:00,4.76742,4.76811,4.76648,4.76701,19000000.0
2008-04-29 07:46:00,4.76572,4.76718,4.76572,4.76624,11000000.0
2008-04-29 07:47:00,4.76769,4.76769,4.76579,4.76594,16000000.0
2008-04-29 07:48:00,4.76578,4.76596,4.76371,4.76507,9000000.0
2008-04-29 07:49:00,4.76585,4.76625,4.765,4.76605,11000000.0
2008-04-29 07:50:00,4.76663,4.76663,4.76514,4.76619,11000000.0
2008-04-29 07:51:00,4.76578,4.7673,4.76572,4.76669,13000000.0
2008-04-29 07:52:00,4.76676,4.76745,4.76343,4.76675,14000000.0
2008-04-29 07:53:00,4.76775,4.76789,4.76308,4.7665,10000000.0
2008-04-29 07:54:00,4.76612,4.76729,4.76511,4.76511,17000000.0
2008-04-29 07:55:00,4.76557,4.76622,4.76533,4.76585,10000000.0
2008-04-29 07:56:00,4.76486,4.76685,4.76483,4.76685,11000000.0
2008-04-29 07:57:00,4.76504,4.76701,4.76504,4.76551,11000000.0
2008-04-29 07:58:00,4.76618,4.76852,4.76618,4.76831,24000000.0
2008-04-29 07:59:00,4.76508,4.76996,4.76375,4.76996,11000000.0
2008-04-29 08:00:00,4.77036,4.77132,4.76949,4.77042,14000000.0
2008-04-29 08:01:00,4.77055,4.77159,4.76936,4.76936,15000000.0
2008-04-29 08:02:00,4.76981,4.77112,4.7695,4.77112,16000000.0
2008-04-29 08:03:00,4.77022,4.77176,4.77018,4.77085,10000000.0
2008-04-29 08:04:00,4.77025,4.77183,4.76987,4.77044,13000000.0
2008-04-29 08:05:00,4.77182,4.77319,4.77116,4.77224,18000000.0
2008-04-29 08:06:00,4.77313,4.77383,4.77196,4.77296,14000000.0
2008-04-29 08:07:00,4.77219,4.77258,4.77091,4.77199,11000000.0
2008-04-29 08:08:00,4.77076,4.77263,4.77048,4.77241,19000000.0
2008-04-29 08:09:00,4.7719,4.77204,4.77047,4.77076,9000000.0
2008-04-29 08:10:00,4.77071,4.77103,4.76889,4.76889,8000000.0
2008-04-29 08:11:00,4.76262,4.76916,4.76262,4.76916,16000000.0
2008-04-29 08:12:00,4.76953,4.77019,4.76833,4.76999,16000000.0
2008-04-29 08:13:00,4.77039,4.77039,4.76922,4.76935,15000000.0
2008-04-29 08:14:00,4.76975,4.76975,4.76401,4.76878,15000000.0
2008-04-29 08:15:00,4.76967,4.77048,4.76904,4.77029,14000000.0
2008-04-29 08:16:00,4.77034,4.77106,4.76926,4.7701,14000000.0
2008-04-29 08:17:00,4.77024,4.77024,4.76847,4.76964,15000000.0
2008-04-29 08:18:00,4.76855,4.76923,4.76813,4.76888,11000000.0
2008-04-29 08:19:00,4.7681,4.76952,4.76785,4.76883,16000000.0
2008-04-29 08:20:00,4.76915,4.76959,4.76734,4.76734,17000000.0
2008-04-29 08:21:00,4.7689,4.77014,4.7683,4.76964,15000000.0
2008-04-29 08:22:00,4.76947,4.77113,4.76947,4.77052,8000000.0
2008-04-29 08:23:00,4.76965,4.77087,4.76951,4.77063,15000000.0
2008-04-29 08:24:00,4.76971,4.77034,4.76934,4.77009,8000000.0
2008-04-29 08:25:00,4.76996,4.7705,4.76921,4.76956,17000000.0
2008-04-29 08:26:00,4.76904,4.77037,4.76849,4.76953,14000000.0
2008-04-29 08:27:00,4.76926,4.76995,4.7682,4.76995,9000000.0
2008-04-29 08:28:00,4.76881,4.7705,4.76881,4.76959,11000000.0
2008-04-29 08:29:00,4.76957,4.7706,4.76857,4.7706,15000000.0
2008-04-29 08:30:00,4.76964,4.77072,4.76924,4.77059,10000000.0
2008-04-29 08:31:00,4.76898,4.7707,4.76898,4.77065,17000000.0
2008-04-29 08:32:00,4.76962,4.7713,4.76925,4.77117,20000000.0
2008-04-29 08:33:00,4.77164,4.77196,4.77072,4.77132,7000000.0
2008-04-29 08:34:00,4.77169,4.77197,4.77113,4.7714,8000000.0
2008-04-29 08:35:00,4.77143,4.77329,4.77106,4.77257,19000000.0
2008-04-29 08:36:00,4.77298,4.77513,4.7727,4.77424,14000000.0
2008-04-29 08:37:00,4.77391,4.77441,4.77256,4.77403,12000000.0
2008-04-29 08:38:00,4.7741,4.77612,4.77272,4.77612,13000000.0
2008-04-29 08:39:00,4.77484,4.77729,4.77469,4.77652,14000000.0
2008-04-29 08:40:00,4.77713,4.77713,4.77485,4.77667,12000000.0
2008-04-29 08:41:00,4.77577,4.77647,4.77445,4.77647,11000000.0
2008-04-29 08:42:00,4.77673,4.77884,4.77605,4.77865,18000000.0
2008-04-29 08:43:00,4.77643,4.77953,4.77626,4.77953,8000000.0
2008-04-29 08:44:00,4.78009,4.78014,4.77759,4.77759,12000000.0
2008-04-29 08:45:00,4.77866,4.77953,4.7784,4.77913,20000000.0
2008-04-29 08:46:00,4.77864,4.7791,4.77749,4.77852,10000000.0
2008-04-29 08:47:00,4.77633,4.77783,4.77594,4.77663,13000000.0
2008-04-29 08:48:00,4.77511,4.77667,4.77452,4.77594,16000000.0
2008-04-29 08:49:00,4.77575,4.77674,4.77519,4.77668,9000000.0
2008-04-29 08:50:00,4.77637,4.77637,4.77415,4.77415,17000000.0
2008-04-29 08:51:00,4.77304,4.77378,4.7707,4.77375,8000000.0
2008-04-29 08:52:00,4.77428,4.77516,4.77342,4.77372,20000000.0
2008-04-29 08:53:00,4.77406,4.77571,4.77406,4.77497,16000000.0
2008-04-29 08:54:00,4.77553,4.77586,4.77428,4.77586,15000000.0
2008-04-29 08:55:00,4.7742,4.77699,4.7742,4.77491,12000000.0
2008-04-29 08:56:00,4.77522,4.77694,4.77522,4.77686,14000000.0
2008-04-29 08:57:00,4.77506,4.77613,4.77434,4.77596,14000000.0
2008-04-29 08:58:00,4.77422,4.77534,4.77344,4.77399,15000000.0
2008-04-29 08:59:00,4.77303,4.77588,4.77303,4.77548,15000000.0
2008-04-29 09:00:00,4.77576,4.77635,4.77464,4.77525,14000000.0
2008-04-29 09:01:00,4.77545,4.77738,4.77503,4.77738,14000000.0
2008-04-29 09:02:00,4.7769,4.77786,4.77575,4.77702,17000000.0
2008-04-29 09:03:00,4.77661,4.78182,4.77661,4.77878,16000000.0
2008-04-29 09:04:00,4.78198,4.7821,4.78019,4.78019,10000000.0
2008-04-29 09:05:00,4.78128,4.78561,4.78072,4.78486,14000000.0
2008-04-29 09:06:00,4.78609,4.78609,4.78361,4.78452,14000000.0
2008-04-29 09:07:00,4.78523,4.78604,4.78386,4.78425,9000000.0
2008-04-29 09:08:00,4.78517,4.78517,4.78227,4.78227,17000000.0
2008-04-29 09:09:00,4.78302,4.78362,4.78236,4.78277,9000000.0
2008-04-29 09:10:00,4.78186,4.78334,4.78148,4.78278,12000000.0
2008-04-29 09:11:00,4.78173,4.78228,4.78109,4.78189,15000000.0
2008-04-29 09:12:00,4.78314,4.78322,4.78203,4.78236,14000000.0
2008-04-29 09:13:00,4.78386,4.78484,4.78285,4.78484,12000000.0
2008-04-29 09:14:00,4.78337,4.78431,4.78213,4.78392,13000000.0
2008-04-29 09:15:00,4.78392,4.78433,4.78278,4.78385,13000000.0
2008-04-29 09:16:00,4.78341,4.78353,4.78084,4.78084,10000000.0
2008-04-29 09:17:00,4.78064,4.78225,4.78048,4.78218,14000000.0
2008-04-29 09:18:00,4.78154,4.78154,4.78012,4.78051,16000000.0
2008-04-29 09:19:00,4.78078,4.78143,4.77964,4.78115,14000000.0
2008-04-29 09:20:00,4.78025,4.78181,4.78025,4.78181,11000000.0
2008-04-29 09:21:00,4.78196,4.78196,4.78018,4.78018,11000000.0
2008-04-29 09:22:00,4.78092,4.7821,4.78038,4.78099,18000000.0
2008-04-29 09:23:00,4.78146,4.78253,4.78108,4.78253,18000000.0
2008-04-29 09:24:00,4.78146,4.78317,4.78132,4.78132,18000000.0
2008-04-29 09:25:00,4.78149,4.78311,4.78146,4.78302,13000000.0
2008-04-29 09:26:00,4.78287,4.78287,4.78104,4.78159,13000000.0
2008-04-29 09:27:00,4.78206,4.78336,4.78106,4.78247,11000000.0
2008-04-29 09:28:00,4.78267,4.78352,4.78162,4.78352,12000000.0
2008-04-29 09:29:00,4.78271,4.78415,4.78231,4.78362,16000000.0
2008-04-29 09:30:00,4.78536,4.78571,4.7837,4.78552,11000000.0
2008-04-29 09:31:00,4.78536,4.7869,4.78517,4.78625,13000000.0
2008-04-29 09:32:00,4.78498,4.78722,4.78401,4.78722,14000000.0
2008-04-29 09:33:00,4.78746,4.78876,4.78679,4.78876,16000000.0
2008-04-29 09:34:00,4.78845,4.78997,4.78749,4.78919,13000000.0
2008-04-29 09:35:00,4.78642,4.78839,4.78625,4.78804,9000000.0
2008-04-29 09:36:00,4.78616,4.78853,4.78616,4.78853,7000000.0
2008-04-29 09:37:00,4.78861,4.78989,4.78779,4.78989,14000000.0
2008-04-29 09:38:00,4.78844,4.78913,4.78628,4.78699,18000000.0
2008-04-29 09:39:00,4.78683,4.78777,4.7861,4.78617,15000000.0
2008-04-29 09:40:00,4.78672,4.78728,4.78607,4.78728,10000000.0
2008-04-29 09:41:00,4.78653,4.78883,4.78653,4.78883,14000000.0
2008-04-29 09:42:00,4.78728,4.78849,4.78715,4.78828,18000000.0
2008-04-29 09:43:00,4.78851,4.78852,4.78614,4.78727,9000000.0
2008-04-29 09:44:00,4.78615,4.78615,4.78493,4.78572,10000000.0
2008-04-29 09:45:00,4.78527,4.78527,4.78383,4.78507,10000000.0
2008-04-29 09:46:00,4.78591,4.7867,4.7847,4.78506,14000000.0
2008-04-29 09:47:00,4.78626,4.7863,4.78481,4.78582,11000000.0
2008-04-29 09:48:00,4.78478,4.78546,4.78412,4.78412,10000000.0
2008-04-29 09:49:00,4.78529,4.78569,4.78325,4.78407,13000000.0
2008-04-29 09:50:00,4.78537,4.78537,4.78389,4.78453,12000000.0
2008-04-29 09:51:00,4.78324,4.78465,4.78241,4.78333,18000000.0
2008-04-29 09:52:00,4.78162,4.78328,4.78162,4.78254,12000000.0
2008-04-29 09:53:00,4.78223,4.7833,4.7812,4.78224,18000000.0
2008-04-29 09:54:00,4.78216,4.78354,4.78181,4.78354,13000000.0
2008-04-29 09:55:00,4.78182,4.78301,4.78182,4.78225,14000000.0
2008-04-29 09:56:00,4.78352,4.78385,4.78241,4.78385,16000000.0
2008-04-29 09:57:00,4.78247,4.78362,4.78175,4.78185,17000000.0
2008-04-29 09:58:00,4.78315,4.78365,4.78194,4.78272,18000000.0
2008-04-29 09:59:00,4.78188,4.78324,4.78188,4.78243,7000000.0
2008-04-29 10:00:00,4.78494,4.78681,4.7834,4.78565,13000000.0
2008-04-29 10:01:00,4.78722,4.788,4.78634,4.78643,15000000.0
2008-04-29 10:02:00,4.78768,4.7882,4.78682,4.7882,10000000.0
2008-04-29 10:03:00,4.78762,4.78817,4.78637,4.78785,15000000.0
2008-04-29 10:04:00,4.78891,4.79294,4.7884,4.79179,13000000.0
2008-04-29 10:05:00,4.79292,4.7949,4.79114,4.7949,16000000.0
2008-04-29 10:06:00,4.79412,4.79519,4.79181,4.79238,16000000.0
2008-04-29 10:07:00,4.79082,4.79377,4.79039,4.79229,24000000.0
2008-04-29 10:08:00,4.79162,4.79217,4.79098,4.79163,13000000.0
2008-04-29 10:09:00,4.79231,4.79231,4.78899,4.79118,17000000.0
2008-04-29 10:10:00,4.79055,4.79154,4.78959,4.7905,14000000.0
2008-04-29 10:11:00,4.79167,4.79232,4.78991,4.79078,14000000.0
2008-04-29 10:12:00,4.79217,4.79265,4.79109,4.79261,9000000.0
2008-04-29 10:13:00,4.79242,4.79242,4.79055,4.79072,13000000.0
2008-04-29 10:14:00,4.79191,4.79191,4.78968,4.79056,10000000.0
2008-04-29 10:15:00,4.78977,4.78977,4.78749,4.7889,19000000.0
2008-04-29 10:16:00,4.78826,4.78843,4.78658,4.78783,11000000.0
2008-04-29 10:17:00,4.78792,4.78799,4.78649,4.78752,13000000.0
2008-04-29 10:18:00,4.78742,4.7882,4.78632,4.78724,21000000.0
2008-04-29 10:19:00,4.78864,4.78903,4.78705,4.78772,12000000.0
2008-04-29 10:20:00,4.7875,4.78753,4.7867,4.78698,8000000.0
2008-04-29 10:21:00,4.78596,4.78699,4.78557,4.78557,17000000.0
2008-04-29 10:22:00,4.78661,4.78753,4.78534,4.7873,15000000.0
2008-04-29 10:23:00,4.78609,4.78772,4.78609,4.78772,11000000.0
2008-04-29 10:24:00,4.78682,4.78725,4.78498,4.78702,13000000.0
2008-04-29 10:25:00,4.78604,4.78621,4.78377,4.78463,14000000.0
2008-04-29 10:26:00,4.78407,4.78566,4.78403,4.78553,10000000.0
2008-04-29 10:27:00,4.7858,4.7858,4.78452,4.78518,9000000.0
2008-04-29 10:28:00,4.78507,4.78507,4.78386,4.78501,11000000.0
2008-04-29 10:29:00,4.78524,4.78571,4.78408,4.78571,19000000.0
2008-04-29 10:30:00,4.78676,4.78735,4.78526,4.78735,11000000.0
2008-04-29 10:31:00,4.78644,4.78775,4.78508,4.78734,15000000.0
2008-04-29 10:32:00,4.78676,4.78715,4.78574,4.78715,9000000.0
2008-04-29 10:33:00,4.78554,4.78612,4.78409,4.78539,16000000.0
2008-04-29 10:34:00,4.7855,4.78571,4.78365,4.78531,11000000.0
2008-04-29 10:35:00,4.7838,4.78491,4.7838,4.78491,9000000.0
2008-04-29 10:36:00,4.78419,4.78503,4.78315,4.78474,13000000.0
2008-04-29 10:37:00,4.7839,4.78521,4.78385,4.78456,14000000.0
2008-04-29 10:38:00,4.78575,4.78655,4.7855,4.78591,7000000.0
2008-04-29 10:39:00,4.78585,4.78688,4.78446,4.78541,12000000.0
2008-04-29 10:40:00,4.78564,4.78592,4.78414,4.78542,17000000.0
2008-04-29 10:41:00,4.78543,4.78543,4.78346,4.78483,15000000.0
2008-04-29 10:42:00,4.78544,4.78567,4.78394,4.7853,13000000.0
2008-04-29 10:43:00,4.78506,4.78518,4.78341,4.78486,15000000.0
2008-04-29 10:44:00,4.78512,4.78512,4.78426,4.78502,11000000.0
2008-04-29 10:45:00,4.78373,4.78483,4.78313,4.78467,17000000.0
2008-04-29 10:46:00,4.78503,4.78506,4.78349,4.78506,9000000.0
2008-04-29 10:47:00,4.78466,4.78522,4.78351,4.78493,9000000.0
2008-04-29 10:48:00,4.78525,4.78525,4.78404,4.78466,11000000.0
2008-04-29 10:49:00,4.78506,4.78506,4.78378,4.78487,11000000.0
2008-04-29 10:50:00,4.78426,4.78439,4.78304,4.78404,16000000.0
2008-04-29 10:51:00,4.78303,4.78409,4.7821,4.78295,21000000.0
2008-04-29 10:52:00,4.78323,4.78323,4.78237,4.78271,8000000.0
2008-04-29 10:53:00,4.78185,4.78347,4.7815,4.78324,12000000.0
2008-04-29 10:54:00,4.78069,4.78286,4.78069,4.78286,16000000.0
2008-04-29 10:55:00,4.78248,4.78301,4.78153,4.78194,13000000.0
2008-04-29 10:56:00,4.78272,4.78288,4.7814,4.7814,16000000.0
2008-04-29 10:57:00,4.78315,4.78334,4.78206,4.78284,10000000.0
2008-04-29 10:58:00,4.78374,4.78518,4.78269,4.7851,12000000.0
2008-04-29 10:59:00,4.78481,4.78513,4.78408,4.78487,11000000.0
2008-04-29 11:00:00,4.78536,4.78661,4.78436,4.78487,13000000.0
2008-04-29 11:01:00,4.78714,4.78714,4.78507,4.78507,9000000.0
2008-04-29 11:02:00,4.7865,4.78699,4.78543,4.78627,8000000.0
2008-04-29 11:03:00,4.78666,4.78685,4.78532,4.78671,10000000.0
2008-04-29 11:04:00,4.78597,4.78797,4.78597,4.78774,12000000.0
2008-04-29 11:05:00,4.78662,4.78742,4.78573,4.78715,11000000.0
2008-04-29 11:06:00,4.78692,4.78862,4.78641,4.78862,8000000.0
2008-04-29 11:07:00,4.78848,4.78848,4.78602,4.787,14000000.0
2008-04-29 11:08:00,4.78685,4.78736,4.78473,4.78662,18000000.0
2008-04-29 11:09:00,4.78777,4.78777,4.78623,4.78668,15000000.0
2008-04-29 11:10:00,4.78674,4.78719,4.7849,4.78569,12000000.0
2008-04-29 11:11:00,4.78426,4.78746,4.78426,4.78746,11000000.0
2008-04-29 11:12:00,4.78608,4.78758,4.78567,4.78655,8000000.0
2008-04-29 11:13:00,4.78661,4.78835,4.78622,4.78835,15000000.0
2008-04-29 11:14:00,4.78641,4.78792,4.78621,4.78776,13000000.0
2008-04-29 11:15:00,4.78829,4.78916,4.78681,4.78905,20000000.0
2008-04-29 11:16:00,4.78717,4.78927,4.78717,4.78827,15000000.0
2008-04-29 11:17:00,4.78874,4.78947,4.78761,4.78947,18000000.0
2008-04-29 11:18:00,4.78873,4.7893,4.78652,4.78766,20000000.0
2008-04-29 11:19:00,4.78926,4.78953,4.78755,4.78851,13000000.0
2008-04-29 11:20:00,4.78995,4.79061,4.78909,4.79007,20000000.0
2008-04-29 11:21:00,4.78911,4.7899,4.78807,4.7899,18000000.0
2008-04-29 11:22:00,4.78985,4.78985,4.78769,4.78925,18000000.0
2008-04-29 11:23:00,4.78872,4.78926,4.78722,4.78806,13000000.0
2008-04-29 11:24:00,4.78868,4.78886,4.7866,4.7866,9000000.0
2008-04-29 11:25:00,4.78711,4.78812,4.78664,4.78785,8000000.0
2008-04-29 11:26:00,4.78637,4.78825,4.78637,4.78789,8000000.0
2008-04-29 11:27:00,4.78836,4.78836,4.78686,4.78786,7000000.0
2008-04-29 11:28:00,4.78757,4.78845,4.78599,4.78709,14000000.0
2008-04-29 11:29:00,4.78736,4.78748,4.78605,4.78656,16000000.0
2008-04-29 11:30:00,4.7872,4.78858,4.7872,4.78858,7000000.0
2008-04-29 11:31:00,4.78894,4.78896,4.78716,4.78875,15000000.0
2008-04-29 11:32:00,4.78758,4.78871,4.78747,4.78756,10000000.0
2008-04-29 11:33:00,4.78885,4.78901,4.78794,4.78878,8000000.0
2008-04-29 11:34:00,4.78866,4.78886,4.78749,4.78749,11000000.0
2008-04-29 11:35:00,4.78795,4.78795,4.78611,4.78629,15000000.0
2008-04-29 11:36:00,4.78762,4.78816,4.78618,4.78647,14000000.0
2008-04-29 11:37:00,4.7868,4.78718,4.78568,4.7867,11000000.0
2008-04-29 11:38:00,4.78477,4.78676,4.78477,4.7864,12000000.0
2008-04-29 11:39:00,4.78539,4.78652,4.78507,4.7863,13000000.0
2008-04-29 11:40:00,4.7862,4.78657,4.78398,4.78398,8000000.0
2008-04-29 11:41:00,4.7851,4.78567,4.78417,4.7856,13000000.0
2008-04-29 11:42:00,4.78608,4.78685,4.78463,4.78685,18000000.0
2008-04-29 11:43:00,4.78649,4.78691,4.78563,4.78594,13000000.0
2008-04-29 11:44:00,4.78703,4.78703,4.78563,4.7863,14000000.0
2008-04-29 11:45:00,4.78674,4.78674,4.78536,4.78537,12000000.0
2008-04-29 11:46:00,4.78642,4.78683,4.78518,4.7867,14000000.0
2008-04-29 11:47:00,4.78633,4.78633,4.7843,4.78596,15000000.0
2008-04-29 11:48:00,4.78535,4.78535,4.78394,4.78404,9000000.0
2008-04-29 11:49:00,4.78417,4.78502,4.78287,4.78502,14000000.0
2008-04-29 11:50:00,4.78405,4.7848,4.78311,4.78458,17000000.0
2008-04-29 11:51:00,4.78455,4.78577,4.78328,4.78577,15000000.0
2008-04-29 11:52:00,4.78414,4.78662,4.78414,4.78543,15000000.0
2008-04-29 11:53:00,4.78543,4.78605,4.78469,4.78565,14000000.0
2008-04-29 11:54:00,4.78545,4.78611,4.78488,4.78596,9000000.0
2008-04-29 11:55:00,4.78655,4.78655,4.78425,4.78549,11000000.0
2008-04-29 11:56:00,4.7856,4.78604,4.78471,4.78604,13000000.0
2008-04-29 11:57:00,4.78698,4.78712,4.78553,4.78567,13000000.0
2008-04-29 11:58:00,4.78766,4.78785,4.78628,4.78628,12000000.0
2008-04-29 11:59:00,4.78824,4.78851,4.78723,4.78746,12000000.0
2008-04-29 12:00:00,4.78798,4.78879,4.78665,4.78776,12000000.0
2008-04-29 12:01:00,4.78579,4.7876,4.78577,4.78731,22000000.0
2008-04-29 12:02:00,4.7861,4.78758,4.78563,4.7865,10000000.0
2008-04-29 12:03:00,4.78472,4.78661,4.78472,4.78554,18000000.0
2008-04-29 12:04:00,4.78661,4.78661,4.78517,4.78577,12000000.0
2008-04-29 12:05:00,4.78655,4.78657,4.78458,4.78629,15000000.0
2008-04-29 12:06:00,4.78655,4.78689,4.78519,4.7863,14000000.0
2008-04-29 12:07:00,4.78773,4.78839,4.78587,4.78839,15000000.0
2008-04-29 12:08:00,4.78838,4.78894,4.78677,4.78837,19000000.0
2008-04-29 12:09:00,4.78643,4.78831,4.78634,4.78805,12000000.0
2008-04-29 12:10:00,4.78637,4.78759,4.78612,4.78655,23000000.0
2008-04-29 12:11:00,4.78766,4.78815,4.78639,4.78815,21000000.0
2008-04-29 12:12:00,4.78866,4.78866,4.78692,4.78731,9000000.0
2008-04-29 12:13:00,4.78774,4.78801,4.78619,4.78785,13000000.0
2008-04-29 12:14:00,4.78661,4.78838,4.78661,4.78838,15000000.0
2008-04-29 12:15:00,4.78802,4.78836,4.78675,4.78836,14000000.0
2008-04-29 12:16:00,4.78779,4.78812,4.78718,4.78731,16000000.0
2008-04-29 12:17:00,4.78868,4.78868,4.7866,4.7866,13000000.0
2008-04-29 12:18:00,4.78799,4.78822,4.78691,4.78691,9000000.0
2008-04-29 12:19:00,4.78655,4.78799,4.78644,4.78711,10000000.0
2008-04-29 12:20:00,4.7867,4.78753,4.7867,4.78713,7000000.0
2008-04-29 12:21:00,4.78813,4.7886,4.7867,4.78847,13000000.0
2008-04-29 12:22:00,4.78882,4.78888,4.7867,4.78707,10000000.0
2008-04-29 12:23:00,4.78902,4.78902,4.78723,4.78815,10000000.0
2008-04-29 12:24:00,4.78916,4.78939,4.78784,4.78784,12000000.0
2008-04-29 12:25:00,4.78773,4.78846,4.78656,4.78732,12000000.0
2008-04-29 12:26:00,4.78745,4.78919,4.7871,4.78866,20000000.0
2008-04-29 12:27:00,4.78854,4.78854,4.78748,4.78839,12000000.0
2008-04-29 12:28:00,4.78868,4.78868,4.78687,4.78841,14000000.0
2008-04-29 12:29:00,4.78847,4.78847,4.78675,4.78774,10000000.0
2008-04-29 12:30:00,4.78725,4.78761,4.78591,4.78591,19000000.0
2008-04-29 12:31:00,4.78708,4.78733,4.78636,4.78668,11000000.0
2008-04-29 12:32:00,4.78694,4.78694,4.78502,4.78691,10000000.0
2008-04-29 12:33:00,4.78587,4.7865,4.78455,4.78455,15000000.0
2008-04-29 12:34:00,4.78501,4.78658,4.78447,4.78658,16000000.0
2008-04-29 12:35:00,4.7865,4.78739,4.78589,4.78662,10000000.0
2008-04-29 12:36:00,4.78605,4.7875,4.78592,4.78652,11000000.0
2008-04-29 12:37:00,4.78723,4.78838,4.78641,4.78746,10000000.0
2008-04-29 12:38:00,4.78817,4.78817,4.78618,4.78734,14000000.0
2008-04-29 12:39:00,4.78813,4.78813,4.78592,4.78724,14000000.0
2008-04-29 12:40:00,4.78771,4.78771,4.78661,4.78732,11000000.0
2008-04-29 12:41:00,4.78617,4.78796,4.78617,4.78743,12000000.0
2008-04-29 12:42:00,4.7883,4.78831,4.78671,4.78751,14000000.0
2008-04-29 12:43:00,4.78784,4.7883,4.7865,4.78756,15000000.0
2008-04-29 12:44:00,4.7881,4.7881,4.7841,4.78595,16000000.0
2008-04-29 12:45:00,4.78539,4.78568,4.784,4.78498,10000000.0
2008-04-29 12:46:00,4.78469,4.7851,4.78353,4.7851,12000000.0
2008-04-29 12:47:00,4.78398,4.78543,4.78382,4.78543,13000000.0
2008-04-29 12:48:00,4.78493,4.78533,4.78421,4.78524,12000000.0
2008-04-29 12:49:00,4.78382,4.78606,4.78382,4.78541,14000000.0
2008-04-29 12:50:00,4.78447,4.78553,4.78447,4.78461,9000000.0
2008-04-29 12:51:00,4.78559,4.78561,4.78476,4.78511,10000000.0
2008-04-29 12:52:00,4.78602,4.78602,4.78456,4.78555,22000000.0
2008-04-29 12:53:00,4.78494,4.78572,4.7833,4.7833,14000000.0
2008-04-29 12:54:00,4.7843,4.7854,4.78354,4.78354,13000000.0
2008-04-29 12:55:00,4.78409,4.78483,4.78343,4.7837,21000000.0
2008-04-29 12:56:00,4.7841,4.78507,4.78326,4.78507,18000000.0
2008-04-29 12:57:00,4.78344,4.78439,4.78344,4.78386,7000000.0
2008-04-29 12:58:00,4.78496,4.78496,4.78355,4.78387,12000000.0
2008-04-29 12:59:00,4.78434,4.78434,4.78329,4.78366,18000000.0
2008-04-29 13:00:00,4.78466,4.78479,4.78352,4.78356,14000000.0
2008-04-29 13:01:00,4.78485,4.78549,4.78414,4.78517,11000000.0
2008-04-29 13:02:00,4.78533,4.78533,4.78376,4.78376,15000000.0
2008-04-29 13:03:00,4.78517,4.78553,4.78394,4.78545,15000000.0
2008-04-29 13:04:00,4.78513,4.78513,4.78341,4.78386,16000000.0
2008-04-29 13:05:00,4.78313,4.78421,4.78306,4.78375,9000000.0
2008-04-29 13:06:00,4.7842,4.78461,4.78279,4.78279,13000000.0
2008-04-29 13:07:00,4.78371,4.78457,4.78313,4.78407,13000000.0
2008-04-29 13:08:00,4.78457,4.78575,4.78382,4.78575,10000000.0
2008-04-29 13:09:00,4.78441,4.78485,4.78405,4.78476,15000000.0
2008-04-29 13:10:00,4.78445,4.78468,4.78323,4.78323,12000000.0
2008-04-29 13:11:00,4.78442,4.78513,4.78383,4.78383,12000000.0
2008-04-29 13:12:00,4.78541,4.78544,4.78381,4.78432,12000000.0
2008-04-29 13:13:00,4.78484,4.78533,4.78429,4.7853,11000000.0
2008-04-29 13:14:00,4.78626,4.78665,4.78481,4.78665,9000000.0
2008-04-29 13:15:00,4.78494,4.7868,4.78494,4.78598,15000000.0
2008-04-29 13:16:00,4.78666,4.78672,4.7847,4.78521,15000000.0
2008-04-29 13:17:00,4.78628,4.7867,4.78493,4.78538,17000000.0
2008-04-29 13:18:00,4.78599,4.78664,4.78519,4.78545,15000000.0
2008-04-29 13:19:00,4.78562,4.78618,4.78441,4.78441,15000000.0
2008-04-29 13:20:00,4.78503,4.78631,4.78403,4.7852,19000000.0
2008-04-29 13:21:00,4.78543,4.78564,4.78478,4.78515,10000000.0
2008-04-29 13:22:00,4.78593,4.78593,4.78462,4.78567,8000000.0
2008-04-29 13:23:00,4.78508,4.78602,4.78448,4.7859,15000000.0
2008-04-29 13:24:00,4.78575,4.78575,4.78455,4.78469,11000000.0
2008-04-29 13:25:00,4.7857,4.78597,4.78406,4.78597,9000000.0
2008-04-29 13:26:00,4.78601,4.78634,4.78513,4.78634,8000000.0
2008-04-29 13:27:00,4.78602,4.78607,4.78472,4.78472,15000000.0
2008-04-29 13:28:00,4.78526,4.78678,4.78503,4.78571,17000000.0
2008-04-29 13:29:00,4.78698,4.78698,4.78565,4.7866,11000000.0
2008-04-29 13:30:00,4.78682,4.78704,4.78553,4.78641,21000000.0
2008-04-29 13:31:00,4.78656,4.78771,4.78633,4.78664,11000000.0
2008-04-29 13:32:00,4.78864,4.78864,4.78709,4.7886,10000000.0
2008-04-29 13:33:00,4.78868,4.78868,4.78708,4.78749,8000000.0
2008-04-29 13:34:00,4.78822,4.78822,4.78608,4.7874,15000000.0
2008-04-29 13:35:00,4.78671,4.78823,4.78591,4.7876,13000000.0
2008-04-29 13:36:00,4.78812,4.78862,4.7872,4.7872,11000000.0
2008-04-29 13:37:00,4.78905,4.78923,4.78771,4.78799,8000000.0
2008-04-29 13:38:00,4.78876,4.78908,4.78804,4.78851,13000000.0
2008-04-29 13:39:00,4.789,4.789,4.78776,4.7883,7000000.0
2008-04-29 13:40:00,4.78912,4.79026,4.78748,4.79026,12000000.0
2008-04-29 13:41:00,4.79052,4.79052,4.78883,4.78939,15000000.0
2008-04-29 13:42:00,4.79034,4.79116,4.78865,4.79054,22000000.0
2008-04-29 13:43:00,4.79058,4.79104,4.78919,4.78931,13000000.0
2008-04-29 13:44:00,4.78919,4.79099,4.78919,4.79058,14000000.0
2008-04-29 13:45:00,4.79155,4.79155,4.78915,4.78961,7000000.0
2008-04-29 13:46:00,4.78875,4.79038,4.78867,4.79038,11000000.0
2008-04-29 13:47:00,4.78933,4.79018,4.78876,4.78924,11000000.0
2008-04-29 13:48:00,4.78965,4.79057,4.78883,4.78988,14000000.0
2008-04-29 13:49:00,4.79026,4.79026,4.78864,4.7893,13000000.0
2008-04-29 13:50:00,4.78971,4.78989,4.78782,4.78785,12000000.0
2008-04-29 13:51:00,4.78795,4.78856,4.78688,4.78826,11000000.0
2008-04-29 13:52:00,4.78743,4.78798,4.78656,4.78708,9000000.0
2008-04-29 13:53:00,4.78775,4.78817,4.78605,4.78817,11000000.0
2008-04-29 13:54:00,4.78795,4.78799,4.78611,4.78635,17000000.0
2008-04-29 13:55:00,4.78787,4.78817,4.78656,4.78747,22000000.0
2008-04-29 13:56:00,4.78656,4.78906,4.78656,4.78906,13000000.0
2008-04-29 13:57:00,4.78773,4.78843,4.78595,4.78779,19000000.0
2008-04-29 13:58:00,4.78797,4.78823,4.78619,4.78714,11000000.0
2008-04-29 13:59:00,4.78702,4.7879,4.78545,4.7879,7000000.0
2008-04-29 14:00:00,4.78839,4.78839,4.78666,4.78692,9000000.0
2008-04-29 14:01:00,4.788,4.78803,4.78656,4.78737,7000000.0
2008-04-29 14:02:00,4.78726,4.78726,4.78527,4.78684,13000000.0
2008-04-29 14:03:00,4.78564,4.78736,4.78564,4.78736,17000000.0
2008-04-29 14:04:00,4.78712,4.78718,4.78603,4.78603,13000000.0
2008-04-29 14:05:00,4.78585,4.78697,4.78585,4.78697,8000000.0
2008-04-29 14:06:00,4.78673,4.78691,4.78543,4.78543,10000000.0
2008-04-29 14:07:00,4.78665,4.78665,4.78453,4.78614,10000000.0
2008-04-29 14:08:00,4.78502,4.7866,4.78471,4.78531,14000000.0
2008-04-29 14:09:00,4.78587,4.78589,4.78462,4.78483,16000000.0
2008-04-29 14:10:00,4.78565,4.78591,4.7836,4.7836,12000000.0
2008-04-29 14:11:00,4.78521,4.78591,4.78395,4.78478,14000000.0
2008-04-29 14:12:00,4.78644,4.7873,4.78528,4.78658,13000000.0
2008-04-29 14:13:00,4.78741,4.78741,4.7861,4.7863,11000000.0
2008-04-29 14:14:00,4.78584,4.78722,4.78543,4.78547,14000000.0
2008-04-29 14:15:00,4.78635,4.78639,4.78487,4.78502,11000000.0
2008-04-29 14:16:00,4.7854,4.78583,4.7846,4.78498,11000000.0
2008-04-29 14:17:00,4.78496,4.78694,4.78496,4.78694,14000000.0
2008-04-29 14:18:00,4.78689,4.7873,4.78578,4.7873,11000000.0
2008-04-29 14:19:00,4.78684,4.78684,4.78561,4.78627,8000000.0
2008-04-29 14:20:00,4.78662,4.78698,4.78539,4.78621,10000000.0
2008-04-29 14:21:00,4.78509,4.78678,4.78509,4.78573,14000000.0
2008-04-29 14:22:00,4.7857,4.7875,4.7857,4.78578,17000000.0
2008-04-29 14:23:00,4.78714,4.78714,4.78585,4.78585,8000000.0
2008-04-29 14:24:00,4.7873,4.7873,4.78471,4.78591,16000000.0
2008-04-29 14:25:00,4.7859,4.7859,4.78357,4.78462,11000000.0
2008-04-29 14:26:00,4.78303,4.78522,4.78186,4.78186,14000000.0
2008-04-29 14:27:00,4.78346,4.78442,4.78243,4.78442,8000000.0
2008-04-29 14:28:00,4.78453,4.78557,4.78327,4.78445,11000000.0
2008-04-29 14:29:00,4.78567,4.78649,4.78511,4.78511,11000000.0
2008-04-29 14:30:00,4.78567,4.7867,4.78506,4.78576,14000000.0
2008-04-29 14:31:00,4.78764,4.7882,4.78561,4.78816,15000000.0
2008-04-29 14:32:00,4.7876,4.78857,4.78746,4.78746,9000000.0
2008-04-29 14:33:00,4.7889,4.78928,4.78778,4.78835,12000000.0
2008-04-29 14:34:00,4.78772,4.78849,4.78692,4.78821,12000000.0
2008-04-29 14:35:00,4.78671,4.78817,4.78617,4.78817,18000000.0
2008-04-29 14:36:00,4.78716,4.78821,4.78644,4.78803,12000000.0
2008-04-29 14:37:00,4.78789,4.78823,4.78644,4.78823,12000000.0
2008-04-29 14:38:00,4.78885,4.79121,4.78748,4.79116,24000000.0
2008-04-29 14:39:00,4.79209,4.79266,4.79032,4.79236,12000000.0
2008-04-29 14:40:00,4.79266,4.79316,4.79131,4.79143,15000000.0
2008-04-29 14:41:00,4.79138,4.79334,4.79084,4.79166,17000000.0
2008-04-29 14:42:00,4.79064,4.79106,4.78934,4.79096,15000000.0
2008-04-29 14:43:00,4.78947,4.79186,4.78916,4.79178,9000000.0
2008-04-29 14:44:00,4.79109,4.79133,4.79022,4.79069,7000000.0
2008-04-29 14:45:00,4.79225,4.79225,4.79038,4.79136,17000000.0
2008-04-29 14:46:00,4.79134,4.79134,4.78952,4.78952,14000000.0
2008-04-29 14:47:00,4.79107,4.79107,4.78875,4.79067,16000000.0
2008-04-29 14:48:00,4.78946,4.79019,4.78778,4.7891,12000000.0
2008-04-29 14:49:00,4.78924,4.78977,4.78766,4.78832,20000000.0
2008-04-29 14:50:00,4.78858,4.78971,4.78763,4.78863,12000000.0
2008-04-29 14:51:00,4.78824,4.78838,4.78635,4.78815,12000000.0
2008-04-29 14:52:00,4.78865,4.78883,4.7866,4.788,22000000.0
2008-04-29 14:53:00,4.78846,4.78852,4.78699,4.78774,17000000.0
2008-04-29 14:54:00,4.78855,4.78857,4.78721,4.78722,14000000.0
2008-04-29 14:55:00,4.78881,4.78881,4.78666,4.78666,20000000.0
2008-04-29 14:56:00,4.78822,4.78827,4.78686,4.78807,22000000.0
2008-04-29 14:57:00,4.78829,4.78848,4.78696,4.78757,10000000.0
2008-04-29 14:58:00,4.78717,4.78835,4.78629,4.78835,17000000.0
2008-04-29 14:59:00,4.78794,4.78816,4.78684,4.78748,12000000.0
2008-04-29 15:00:00,4.78676,4.78845,4.78676,4.78845,14000000.0
2008-04-29 15:01:00,4.78846,4.78856,4.78688,4.78803,16000000.0
2008-04-29 15:02:00,4.788,4.78873,4.78641,4.78873,13000000.0
2008-04-29 15:03:00,4.78844,4.78945,4.78786,4.78933,7000000.0
2008-04-29 15:04:00,4.78859,4.79033,4.78791,4.78961,12000000.0
2008-04-29 15:05:00,4.7911,4.79174,4.78939,4.79028,20000000.0
2008-04-29 15:06:00,4.78995,4.79042,4.78894,4.78965,9000000.0
2008-04-29 15:07:00,4.78897,4.78921,4.78803,4.78834,9000000.0
2008-04-29 15:08:00,4.78853,4.78903,4.78742,4.78769,14000000.0
2008-04-29 15:09:00,4.78938,4.79053,4.78817,4.79003,14000000.0
2008-04-29 15:10:00,4.79022,4.79047,4.78823,4.78823,15000000.0
2008-04-29 15:11:00,4.78928,4.78959,4.78808,4.7891,10000000.0
2008-04-29 15:12:00,4.7887,4.78983,4.78831,4.78983,10000000.0
2008-04-29 15:13:00,4.78975,4.79062,4.7884,4.78944,20000000.0
2008-04-29 15:14:00,4.78853,4.78973,4.78801,4.78926,10000000.0
2008-04-29 15:15:00,4.7907,4.7907,4.78857,4.78857,13000000.0
2008-04-29 15:16:00,4.79035,4.79042,4.78706,4.78798,11000000.0
2008-04-29 15:17:00,4.78609,4.78828,4.78609,4.78691,17000000.0
2008-04-29 15:18:00,4.78823,4.78837,4.78709,4.78709,11000000.0
2008-04-29 15:19:00,4.78813,4.78945,4.78771,4.78945,18000000.0
2008-04-29 15:20:00,4.7891,4.78957,4.78827,4.78957,14000000.0
2008-04-29 15:21:00,4.78966,4.79021,4.7881,4.78861,15000000.0
2008-04-29 15:22:00,4.7896,4.78992,4.78856,4.78856,8000000.0
2008-04-29 15:23:00,4.78926,4.79021,4.78887,4.78916,15000000.0
2008-04-29 15:24:00,4.78946,4.78988,4.78879,4.78898,12000000.0
2008-04-29 15:25:00,4.78924,4.78962,4.787,4.78712,12000000.0
2008-04-29 15:26:00,4.78814,4.78912,4.78773,4.78783,15000000.0
2008-04-29 15:27:00,4.7884,4.78923,4.78786,4.78796,12000000.0
2008-04-29 15:28:00,4.78655,4.78841,4.78654,4.7876,12000000.0
2008-04-29 15:29:00,4.78773,4.78773,4.7865,4.7865,10000000.0
2008-04-29 15:30:00,4.78779,4.78795,4.78626,4.78704,12000000.0
2008-04-29 15:31:00,4.78611,4.78833,4.78611,4.78833,19000000.0
2008-04-29 15:32:00,4.78826,4.78902,4.78736,4.78902,7000000.0
2008-04-29 15:33:00,4.78841,4.78847,4.78768,4.78836,7000000.0
2008-04-29 15:34:00,4.78699,4.78852,4.78699,4.78782,12000000.0
2008-04-29 15:35:00,4.78878,4.78891,4.78721,4.78863,17000000.0
2008-04-29 15:36:00,4.78878,4.78911,4.78721,4.78761,11000000.0
2008-04-29 15:37:00,4.78952,4.78952,4.78698,4.78838,14000000.0
2008-04-29 15:38:00,4.78837,4.78837,4.78706,4.7872,20000000.0
2008-04-29 15:39:00,4.78842,4.78847,4.78697,4.78753,8000000.0
2008-04-29 15:40:00,4.78773,4.78799,4.7869,4.78799,11000000.0
2008-04-29 15:41:00,4.78659,4.78814,4.78659,4.78719,10000000.0
2008-04-29 15:42:00,4.78601,4.78736,4.78547,4.78603,13000000.0
2008-04-29 15:43:00,4.78633,4.78807,4.78511,4.78747,14000000.0
2008-04-29 15:44:00,4.78554,4.78608,4.784,4.78406,8000000.0
2008-04-29 15:45:00,4.78513,4.7863,4.78365,4.78365,10000000.0
2008-04-29 15:46:00,4.7851,4.78537,4.78399,4.78472,12000000.0
2008-04-29 15:47:00,4.78471,4.78554,4.78441,4.78465,18000000.0
2008-04-29 15:48:00,4.78518,4.78549,4.7842,4.78507,9000000.0
2008-04-29 15:49:00,4.78421,4.78421,4.77977,4.78108,14000000.0
2008-04-29 15:50:00,4.78124,4.78193,4.77937,4.78033,18000000.0
2008-04-29 15:51:00,4.78141,4.78162,4.77925,4.77995,8000000.0
2008-04-29 15:52:00,4.7792,4.78051,4.7786,4.78051,11000000.0
2008-04-29 15:53:00,4.78039,4.78086,4.77928,4.77928,15000000.0
2008-04-29 15:54:00,4.78105,4.78105,4.77862,4.78031,9000000.0
2008-04-29 15:55:00,4.78093,4.78103,4.77877,4.77898,9000000.0
2008-04-29 15:56:00,4.77928,4.78012,4.77894,4.77909,11000000.0
2008-04-29 15:57:00,4.77991,4.77991,4.77775,4.77841,15000000.0
2008-04-29 15:58:00,4.77833,4.77903,4.77741,4.77896,13000000.0
2008-04-29 15:59:00,4.77948,4.78017,4.77848,4.77884,15000000.0
2008-04-29 16:00:00,4.77985,4.78455,4.77936,4.78455,11000000.0
2008-04-29 16:01:00,4.78453,4.78453,4.78225,4.7845,14000000.0
2008-04-29 16:02:00,4.78422,4.78422,4.77981,4.78003,11000000.0
2008-04-29 16:03:00,4.78072,4.78145,4.77994,4.78145,8000000.0
2008-04-29 16:04:00,4.7824,4.7824,4.77847,4.7785,8000000.0
2008-04-29 16:05:00,4.77922,4.78008,4.77856,4.7786,8000000.0
2008-04-29 16:06:00,4.7803,4.78132,4.77944,4.78103,16000000.0
2008-04-29 16:07:00,4.78111,4.78172,4.78027,4.78124,18000000.0
2008-04-29 16:08:00,4.7811,4.78118,4.77956,4.77992,14000000.0
2008-04-29 16:09:00,4.78205,4.78237,4.77973,4.78237,12000000.0
2008-04-29 16:10:00,4.78165,4.78169,4.78002,4.78166,10000000.0
2008-04-29 16:11:00,4.78081,4.78108,4.77909,4.78035,13000000.0
2008-04-29 16:12:00,4.78163,4.78266,4.78082,4.78232,16000000.0
2008-04-29 16:13:00,4.7841,4.78438,4.78302,4.78321,7000000.0
2008-04-29 16:14:00,4.78314,4.78399,4.78182,4.78236,16000000.0
2008-04-29 16:15:00,4.7824,4.78267,4.78027,4.7819,15000000.0
2008-04-29 16:16:00,4.78197,4.78258,4.78034,4.78034,17000000.0
2008-04-29 16:17:00,4.78209,4.78209,4.78079,4.78079,10000000.0
2008-04-29 16:18:00,4.78178,4.7832,4.781,4.781,10000000.0
2008-04-29 16:19:00,4.78251,4.78292,4.7816,4.78216,12000000.0
2008-04-29 16:20:00,4.78102,4.78162,4.78018,4.78018,11000000.0
2008-04-29 16:21:00,4.78024,4.78026,4.77868,4.77977,8000000.0
2008-04-29 16:22:00,4.77806,4.77893,4.77564,4.77699,16000000.0
2008-04-29 16:23:00,4.77612,4.77732,4.77573,4.77681,11000000.0
2008-04-29 16:24:00,4.77815,4.77878,4.77701,4.77878,14000000.0
2008-04-29 16:25:00,4.77908,4.7795,4.77702,4.77921,13000000.0
2008-04-29 16:26:00,4.77833,4.77909,4.77715,4.77776,16000000.0
2008-04-29 16:27:00,4.7765,4.77732,4.77481,4.77481,20000000.0
2008-04-29 16:28:00,4.77574,4.77591,4.7734,4.77396,12000000.0
2008-04-29 16:29:00,4.77535,4.77579,4.77386,4.77413,13000000.0
2008-04-29 16:30:00,4.77576,4.7769,4.77463,4.77564,17000000.0
2008-04-29 16:31:00,4.77705,4.77719,4.77563,4.77626,13000000.0
2008-04-29 16:32:00,4.77694,4.77702,4.77479,4.77589,10000000.0
2008-04-29 16:33:00,4.77591,4.77843,4.7756,4.77706,15000000.0
2008-04-29 16:34:00,4.77623,4.77698,4.77612,4.77646,9000000.0
2008-04-29 16:35:00,4.7783,4.78019,4.77747,4.78,18000000.0
2008-04-29 16:36:00,4.77911,4.77977,4.77854,4.77866,8000000.0
2008-04-29 16:37:00,4.77917,4.78099,4.77843,4.78045,22000000.0
2008-04-29 16:38:00,4.78118,4.78118,4.77942,4.78053,14000000.0
2008-04-29 16:39:00,4.78037,4.78038,4.77917,4.78035,14000000.0
2008-04-29 16:40:00,4.77947,4.78029,4.77873,4.77959,17000000.0
2008-04-29 16:41:00,4.77996,4.78051,4.77916,4.77934,9000000.0
2008-04-29 16:42:00,4.78141,4.78179,4.77903,4.7791,13000000.0
2008-04-29 16:43:00,4.77932,4.78055,4.77882,4.78055,13000000.0
2008-04-29 16:44:00,4.7796,4.77966,4.77677,4.77677,11000000.0
2008-04-29 16:45:00,4.77845,4.7791,4.77703,4.77832,18000000.0
2008-04-29 16:46:00,4.776,4.77745,4.77551,4.77737,11000000.0
2008-04-29 16:47:00,4.77507,4.77726,4.77507,4.77691,15000000.0
2008-04-29 16:48:00,4.77481,4.77496,4.77267,4.77355,7000000.0
2008-04-29 16:49:00,4.77252,4.77323,4.77127,4.77197,16000000.0
2008-04-29 16:50:00,4.77393,4.7743,4.77213,4.77383,9000000.0
2008-04-29 16:51:00,4.77354,4.77354,4.77192,4.7722,22000000.0
2008-04-29 16:52:00,4.77378,4.7748,4.77314,4.77446,11000000.0
2008-04-29 16:53:00,4.7744,4.77508,4.77324,4.77508,12000000.0
2008-04-29 16:54:00,4.77499,4.77499,4.77305,4.7746,17000000.0
2008-04-29 16:55:00,4.77442,4.77442,4.77235,4.7743,15000000.0
2008-04-29 16:56:00,4.7728,4.77481,4.77265,4.77481,11000000.0
2008-04-29 16:57:00,4.77457,4.77491,4.77353,4.77491,8000000.0
2008-04-29 16:58:00,4.77505,4.77608,4.77397,4.77516,12000000.0
2008-04-29 16:59:00,4.77402,4.77567,4.77325,4.77325,15000000.0
2008-04-29 17:00:00,4.77491,4.77551,4.77363,4.77551,10000000.0
2008-04-29 17:01:00,4.77431,4.77597,4.77428,4.77486,10000000.0
2008-04-29 17:02:00,4.77558,4.7757,4.77437,4.7757,8000000.0
2008-04-29 17:03:00,4.77494,4.77526,4.77374,4.77396,11000000.0
2008-04-29 17:04:00,4.77423,4.7752,4.77399,4.77414,10000000.0
2008-04-29 17:05:00,4.77506,4.77507,4.77348,4.775,18000000.0
2008-04-29 17:06:00,4.7747,4.77579,4.77451,4.77529,9000000.0
2008-04-29 17:07:00,4.77531,4.77671,4.77467,4.77671,20000000.0
2008-04-29 17:08:00,4.77457,4.77578,4.77457,4.77549,11000000.0
2008-04-29 17:09:00,4.77521,4.77744,4.77521,4.77645,14000000.0
2008-04-29 17:10:00,4.77615,4.77773,4.77615,4.77666,10000000.0
2008-04-29 17:11:00,4.77788,4.77788,4.77617,4.77704,12000000.0
2008-04-29 17:12:00,4.77759,4.77793,4.77659,4.77762,7000000.0
2008-04-29 17:13:00,4.77796,4.77796,4.7744,4.7744,13000000.0
2008-04-29 17:14:00,4.7753,4.77611,4.77344,4.77497,13000000.0
2008-04-29 17:15:00,4.7755,4.77627,4.77433,4.77433,12000000.0
2008-04-29 17:16:00,4.77513,4.77565,4.77339,4.77397,13000000.0
2008-04-29 17:17:00,4.77502,4.77521,4.77332,4.77521,12000000.0
2008-04-29 17:18:00,4.77353,4.77518,4.77342,4.77518,15000000.0
2008-04-29 17:19:00,4.77469,4.77546,4.77469,4.77546,10000000.0
2008-04-29 17:20:00,4.77554,4.77554,4.77315,4.77538,13000000.0
2008-04-29 17:21:00,4.77525,4.77525,4.77262,4.77366,17000000.0
2008-04-29 17:22:00,4.7745,4.77456,4.77319,4.77384,15000000.0
2008-04-29 17:23:00,4.77504,4.77625,4.77301,4.77625,10000000.0
2008-04-29 17:24:00,4.77482,4.77629,4.77418,4.77578,17000000.0
2008-04-29 17:25:00,4.77588,4.77669,4.77555,4.77606,11000000.0
2008-04-29 17:26:00,4.77678,4.77681,4.77475,4.77681,12000000.0
2008-04-29 17:27:00,4.77665,4.77712,4.77587,4.77696,9000000.0
2008-04-29 17:28:00,4.77757,4.77814,4.77632,4.77717,16000000.0
2008-04-29 17:29:00,4.77841,4.77844,4.77717,4.77844,9000000.0
2008-04-29 17:30:00,4.7779,4.77825,4.77688,4.77707,11000000.0
2008-04-29 17:31:00,4.77811,4.77896,4.7772,4.7787,13000000.0
2008-04-29 17:32:00,4.77846,4.77893,4.7775,4.77816,13000000.0
2008-04-29 17:33:00,4.77905,4.7791,4.77784,4.77909,11000000.0
2008-04-29 17:34:00,4.77885,4.78005,4.77748,4.77865,12000000.0
2008-04-29 17:35:00,4.7789,4.7789,4.77699,4.77734,13000000.0
2008-04-29 17:36:00,4.77712,4.7787,4.77712,4.77807,14000000.0
2008-04-29 17:37:00,4.77923,4.77924,4.77786,4.77788,10000000.0
2008-04-29 17:38:00,4.77803,4.77985,4.77763,4.7793,7000000.0
2008-04-29 17:39:00,4.77729,4.77897,4.77729,4.77772,16000000.0
2008-04-29 17:40:00,4.77849,4.77881,4.77742,4.77742,17000000.0
2008-04-29 17:41:00,4.77863,4.77869,4.77724,4.77855,16000000.0
2008-04-29 17:42:00,4.77809,4.77817,4.77645,4.778,16000000.0
2008-04-29 17:43:00,4.77637,4.77858,4.77637,4.77779,17000000.0
2008-04-29 17:44:00,4.77804,4.77835,4.77761,4.77766,8000000.0
2008-04-29 17:45:00,4.77865,4.77865,4.77752,4.77835,11000000.0
2008-04-29 17:46:00,4.77769,4.77843,4.7771,4.77843,9000000.0
2008-04-29 17:47:00,4.77865,4.77865,4.77719,4.77831,19000000.0
2008-04-29 17:48:00,4.77856,4.77856,4.77688,4.77756,16000000.0
2008-04-29 17:49:00,4.77651,4.77738,4.7761,4.777,15000000.0
2008-04-29 17:50:00,4.77721,4.77721,4.77619,4.77691,11000000.0
2008-04-29 17:51:00,4.77545,4.77692,4.77538,4.7762,9000000.0
2008-04-29 17:52:00,4.77579,4.77622,4.77512,4.7752,11000000.0
2008-04-29 17:53:00,4.7742,4.7763,4.7742,4.77578,9000000.0
2008-04-29 17:54:00,4.77621,4.77672,4.77526,4.77526,10000000.0
2008-04-29 17:55:00,4.77564,4.77668,4.77528,4.77586,10000000.0
2008-04-29 17:56:00,4.77631,4.77665,4.77522,4.77635,16000000.0
2008-04-29 17:57:00,4.77653,4.77653,4.77479,4.77587,14000000.0
2008-04-29 17:58:00,4.77555,4.77761,4.7751,4.77557,24000000.0
2008-04-29 17:59:00,4.77572,4.77604,4.77468,4.77541,11000000.0
2008-04-29 18:00:00,4.77594,4.77641,4.77555,4.77573,10000000.0
2008-04-29 18:01:00,4.77484,4.77586,4.77452,4.77512,14000000.0
2008-04-29 18:02:00,4.77494,4.77592,4.77401,4.77519,12000000.0
2008-04-29 18:03:00,4.77355,4.77581,4.77332,4.77549,17000000.0
2008-04-29 18:04:00,4.77436,4.77541,4.77427,4.77429,15000000.0
2008-04-29 18:05:00,4.77499,4.77543,4.77365,4.77465,15000000.0
2008-04-29 18:06:00,4.77542,4.77602,4.77398,4.77602,15000000.0
2008-04-29 18:07:00,4.77575,4.77592,4.77387,4.7756,16000000.0
2008-04-29 18:08:00,4.77491,4.7759,4.77344,4.77479,16000000.0
2008-04-29 18:09:00,4.77488,4.7753,4.77393,4.77434,12000000.0
2008-04-29 18:10:00,4.77592,4.77623,4.77433,4.77623,17000000.0
2008-04-29 18:11:00,4.77592,4.77639,4.77438,4.77631,16000000.0
2008-04-29 18:12:00,4.77561,4.77659,4.77483,4.7764,13000000.0
2008-04-29 18:13:00,4.77594,4.7769,4.77461,4.77643,17000000.0
2008-04-29 18:14:00,4.77561,4.77654,4.77504,4.77618,13000000.0
2008-04-29 18:15:00,4.7753,4.77645,4.77465,4.77595,13000000.0
2008-04-29 18:16:00,4.77568,4.77654,4.77539,4.77598,15000000.0
2008-04-29 18:17:00,4.77702,4.77757,4.77608,4.77757,16000000.0
2008-04-29 18:18:00,4.77703,4.77718,4.77583,4.77633,18000000.0
2008-04-29 18:19:00,4.77671,4.77739,4.77574,4.77739,12000000.0
2008-04-29 18:20:00,4.77696,4.77703,4.77591,4.77628,16000000.0
2008-04-29 18:21:00,4.77625,4.77677,4.7753,4.77611,19000000.0
2008-04-29 18:22:00,4.7769,4.7769,4.77546,4.77655,20000000.0
2008-04-29 18:23:00,4.77735,4.77776,4.77649,4.77649,16000000.0
2008-04-29 18:24:00,4.77787,4.77794,4.77659,4.77703,14000000.0
2008-04-29 18:25:00,4.7776,4.77833,4.77684,4.77818,18000000.0
2008-04-29 18:26:00,4.77757,4.77827,4.77733,4.77755,9000000.0
2008-04-29 18:27:00,4.77824,4.77824,4.77676,4.77676,16000000.0
2008-04-29 18:28:00,4.77775,4.77872,4.77737,4.77872,11000000.0
2008-04-29 18:29:00,4.77821,4.77952,4.77819,4.77951,15000000.0
2008-04-29 18:30:00,4.77875,4.78008,4.77826,4.78008,14000000.0
2008-04-29 18:31:00,4.78036,4.78086,4.77958,4.78086,19000000.0
2008-04-29 18:32:00,4.78011,4.78076,4.77938,4.77938,13000000.0
2008-04-29 18:33:00,4.78106,4.78106,4.7791,4.77981,13000000.0
2008-04-29 18:34:00,4.7796,4.78034,4.77908,4.78006,9000000.0
2008-04-29 18:35:00,4.77966,4.7808,4.77913,4.78014,14000000.0
2008-04-29 18:36:00,4.78084,4.78105,4.77997,4.78105,12000000.0
2008-04-29 18:37:00,4.78075,4.78171,4.78017,4.78103,13000000.0
2008-04-29 18:38:00,4.78206,4.78206,4.78031,4.78063,17000000.0
2008-04-29 18:39:00,4.7798,4.78115,4.77968,4.78085,18000000.0
2008-04-29 18:40:00,4.78149,4.782,4.78028,4.782,14000000.0
2008-04-29 18:41:00,4.78203,4.78205,4.78042,4.78062,18000000.0
2008-04-29 18:42:00,4.77954,4.78203,4.77954,4.78073,14000000.0
2008-04-29 18:43:00,4.77987,4.78126,4.77956,4.78096,14000000.0
2008-04-29 18:44:00,4.78001,4.78223,4.78001,4.78076,12000000.0
2008-04-29 18:45:00,4.78188,4.78259,4.78079,4.78157,17000000.0
2008-04-29 18:46:00,4.78155,4.78337,4.78155,4.78192,15000000.0
2008-04-29 18:47:00,4.78241,4.78253,4.78112,4.78115,16000000.0
2008-04-29 18:48:00,4.78265,4.78266,4.78116,4.78266,11000000.0
2008-04-29 18:49:00,4.78304,4.78347,4.78181,4.78307,8000000.0
2008-04-29 18:50:00,4.78271,4.78335,4.78181,4.78335,16000000.0
2008-04-29 18:51:00,4.782,4.78309,4.782,4.78261,19000000.0
2008-04-29 18:52:00,4.78336,4.78347,4.78194,4.78313,10000000.0
2008-04-29 18:53:00,4.78239,4.78293,4.78204,4.78226,10000000.0
2008-04-29 18:54:00,4.78276,4.78323,4.78196,4.78323,11000000.0
2008-04-29 18:55:00,4.78143,4.78246,4.78143,4.78185,8000000.0
2008-04-29 18:56:00,4.78177,4.78212,4.78023,4.78023,16000000.0
2008-04-29 18:57:00,4.78145,4.78179,4.78082,4.78179,8000000.0
2008-04-29 18:58:00,4.78103,4.78167,4.78044,4.78115,13000000.0
2008-04-29 18:59:00,4.78029,4.78226,4.78029,4.78085,17000000.0
2008-04-29 19:00:00,4.78273,4.78291,4.781,4.781,13000000.0
2008-04-29 19:01:00,4.78134,4.78206,4.78017,4.78206,12000000.0
2008-04-29 19:02:00,4.78251,4.78251,4.7803,4.7803,16000000.0
2008-04-29 19:03:00,4.78184,4.78209,4.78077,4.78201,17000000.0
2008-04-29 19:04:00,4.78157,4.78196,4.78068,4.78068,12000000.0
2008-04-29 19:05:00,4.78134,4.78219,4.78067,4.78162,17000000.0
2008-04-29 19:06:00,4.78239,4.78239,4.78119,4.78222,7000000.0
2008-04-29 19:07:00,4.78186,4.78296,4.78125,4.78248,20000000.0
2008-04-29 19:08:00,4.78254,4.78286,4.78155,4.78202,21000000.0
2008-04-29 19:09:00,4.7819,4.78293,4.78138,4.78199,16000000.0
2008-04-29 19:10:00,4.78339,4.78343,4.78198,4.78331,14000000.0
2008-04-29 19:11:00,4.78362,4.78442,4.78287,4.78287,12000000.0
2008-04-29 19:12:00,4.78369,4.78451,4.78279,4.78351,18000000.0
2008-04-29 19:13:00,4.78349,4.7843,4.78327,4.78344,14000000.0
2008-04-29 19:14:00,4.7832,4.78454,4.78259,4.78393,18000000.0
2008-04-29 19:15:00,4.78361,4.78411,4.78283,4.78364,9000000.0
2008-04-29 19:16:00,4.78433,4.7845,4.78299,4.7845,12000000.0
2008-04-29 19:17:00,4.78381,4.78421,4.78308,4.78336,14000000.0
2008-04-29 19:18:00,4.78377,4.78487,4.78291,4.78389,16000000.0
2008-04-29 19:19:00,4.78423,4.78642,4.78402,4.78642,7000000.0
2008-04-29 19:20:00,4.78587,4.78639,4.78526,4.78639,8000000.0
2008-04-29 19:21:00,4.7859,4.78675,4.78513,4.78675,18000000.0
2008-04-29 19:22:00,4.78575,4.78712,4.78548,4.78692,9000000.0
2008-04-29 19:23:00,4.78634,4.78723,4.78567,4.78723,10000000.0
2008-04-29 19:24:00,4.78622,4.78791,4.78581,4.78776,11000000.0
2008-04-29 19:25:00,4.7872,4.78773,4.78607,4.78607,17000000.0
2008-04-29 19:26:00,4.78642,4.78715,4.78623,4.78662,11000000.0
2008-04-29 19:27:00,4.78548,4.78696,4.78548,4.78617,13000000.0
2008-04-29 19:28:00,4.78561,4.78634,4.78496,4.78634,10000000.0
2008-04-29 19:29:00,4.78554,4.78594,4.78489,4.78594,11000000.0
2008-04-29 19:30:00,4.7852,4.78753,4.78486,4.78753,12000000.0
2008-04-29 19:31:00,4.78631,4.78663,4.78567,4.78634,8000000.0
2008-04-29 19:32:00,4.78677,4.78715,4.78628,4.7867,11000000.0
2008-04-29 19:33:00,4.78569,4.7871,4.78469,4.78577,13000000.0
2008-04-29 19:34:00,4.78501,4.78593,4.78409,4.78431,12000000.0
2008-04-29 19:35:00,4.78443,4.78576,4.78434,4.78576,13000000.0
2008-04-29 19:36:00,4.78497,4.78618,4.78462,4.78554,12000000.0
2008-04-29 19:37:00,4.78652,4.78659,4.78522,4.78586,8000000.0
2008-04-29 19:38:00,4.788,4.78839,4.78636,4.78839,20000000.0
2008-04-29 19:39:00,4.788,4.78836,4.78712,4.78712,11000000.0
2008-04-29 19:40:00,4.78799,4.78813,4.78717,4.78755,11000000.0
2008-04-29 19:41:00,4.78662,4.78844,4.78662,4.78844,9000000.0
2008-04-29 19:42:00,4.78764,4.7879,4.78618,4.78745,10000000.0
2008-04-29 19:43:00,4.78755,4.78892,4.7871,4.78857,14000000.0
2008-04-29 19:44:00,4.78778,4.78835,4.78721,4.78818,15000000.0
2008-04-29 19:45:00,4.78757,4.78807,4.78619,4.78803,12000000.0
2008-04-29 19:46:00,4.78613,4.78759,4.78593,4.78593,11000000.0
2008-04-29 19:47:00,4.78694,4.78694,4.78591,4.78664,10000000.0
2008-04-29 19:48:00,4.78608,4.78667,4.78432,4.7853,9000000.0
2008-04-29 19:49:00,4.78472,4.78537,4.78429,4.78526,16000000.0
2008-04-29 19:50:00,4.7864,4.7864,4.7846,4.78518,10000000.0
2008-04-29 19:51:00,4.78509,4.78575,4.78466,4.78575,11000000.0
2008-04-29 19:52:00,4.78482,4.78618,4.78459,4.78618,19000000.0
2008-04-29 19:53:00,4.78593,4.78597,4.78321,4.78597,19000000.0
2008-04-29 19:54:00,4.78413,4.78493,4.78342,4.78437,14000000.0
2008-04-29 19:55:00,4.78397,4.78551,4.78397,4.7855,16000000.0
2008-04-29 19:56:00,4.78489,4.78563,4.78463,4.78532,12000000.0
2008-04-29 19:57:00,4.78598,4.78598,4.78427,4.78427,14000000.0
2008-04-29 19:58:00,4.78514,4.78565,4.78409,4.78409,13000000.0
2008-04-29 19:59:00,4.7845,4.78587,4.7845,4.78587,10000000.0
2008-04-29 20:00:00,4.78529,4.78569,4.78439,4.78569,15000000.0
2008-04-29 20:01:00,4.78531,4.78531,4.78419,4.78505,14000000.0
2008-04-29 20:02:00,4.78571,4.78584,4.78458,4.78458,8000000.0
2008-04-29 20:03:00,4.78504,4.78581,4.78362,4.78409,13000000.0
2008-04-29 20:04:00,4.78404,4.78496,4.78316,4.78409,12000000.0
2008-04-29 20:05:00,4.78341,4.7841,4.78299,4.78327,11000000.0
2008-04-29 20:06:00,4.7848,4.78511,4.78351,4.7844,10000000.0
2008-04-29 20:07:00,4.78499,4.78499,4.78348,4.78455,13000000.0
2008-04-29 20:08:00,4.7843,4.7851,4.78348,4.78377,16000000.0
2008-04-29 20:09:00,4.78404,4.78558,4.78365,4.78541,17000000.0
2008-04-29 20:10:00,4.78525,4.78557,4.78433,4.78448,10000000.0
2008-04-29 20:11:00,4.7847,4.78616,4.78454,4.78454,13000000.0
2008-04-29 20:12:00,4.78557,4.78664,4.78477,4.78477,15000000.0
2008-04-29 20:13:00,4.78569,4.78582,4.78452,4.78534,13000000.0
2008-04-29 20:14:00,4.78558,4.78584,4.78494,4.78499,8000000.0
2008-04-29 20:15:00,4.78638,4.78661,4.78548,4.78646,10000000.0
2008-04-29 20:16:00,4.78618,4.78655,4.78493,4.78557,14000000.0
2008-04-29 20:17:00,4.78603,4.78603,4.78468,4.78508,13000000.0
2008-04-29 20:18:00,4.78391,4.78541,4.78391,4.78473,7000000.0
2008-04-29 20:19:00,4.78418,4.78493,4.7841,4.78427,11000000.0
2008-04-29 20:20:00,4.78454,4.78556,4.78415,4.78529,19000000.0
2008-04-29 20:21:00,4.7855,4.7855,4.78417,4.78443,11000000.0
2008-04-29 20:22:00,4.78439,4.78442,4.78369,4.78414,11000000.0
2008-04-29 20:23:00,4.7841,4.78501,4.78368,4.78501,13000000.0
2008-04-29 20:24:00,4.78492,4.78492,4.78342,4.7841,9000000.0
2008-04-29 20:25:00,4.78316,4.78474,4.78281,4.78377,18000000.0
2008-04-29 20:26:00,4.7833,4.78448,4.78291,4.78448,7000000.0
2008-04-29 20:27:00,4.78444,4.78495,4.78398,4.78463,9000000.0
2008-04-29 20:28:00,4.78352,4.78454,4.7834,4.78382,13000000.0
2008-04-29 20:29:00,4.78375,4.78439,4.78332,4.78435,14000000.0
2008-04-29 20:30:00,4.78372,4.78454,4.783,4.78425,16000000.0
2008-04-29 20:31:00,4.7838,4.78476,4.78222,4.78243,22000000.0
2008-04-29 20:32:00,4.78263,4.78393,4.78218,4.78218,12000000.0
2008-04-29 20:33:00,4.78269,4.7836,4.78204,4.7836,13000000.0
2008-04-29 20:34:00,4.78354,4.78401,4.78248,4.78355,15000000.0
2008-04-29 20:35:00,4.78361,4.78458,4.78293,4.78293,16000000.0
2008-04-29 20:36:00,4.78378,4.78438,4.78329,4.78419,15000000.0
2008-04-29 20:37:00,4.78371,4.78446,4.78343,4.7841,14000000.0
2008-04-29 20:38:00,4.78362,4.78447,4.78315,4.7838,13000000.0
2008-04-29 20:39:00,4.78381,4.78509,4.78351,4.78509,18000000.0
2008-04-29 20:40:00,4.78489,4.78508,4.78397,4.78463,14000000.0
2008-04-29 20:41:00,4.78522,4.78522,4.78382,4.78461,18000000.0
2008-04-29 20:42:00,4.78466,4.78554,4.78396,4.78451,12000000.0
2008-04-29 20:43:00,4.78506,4.78607,4.78449,4.78607,18000000.0
2008-04-29 20:44:00,4.78546,4.78691,4.78447,4.78691,18000000.0
2008-04-29 20:45:00,4.78643,4.78765,4.78634,4.78669,11000000.0
2008-04-29 20:46:00,4.78738,4.78814,4.78636,4.78788,18000000.0
2008-04-29 20:47:00,4.78819,4.78819,4.78586,4.78695,20000000.0
2008-04-29 20:48:00,4.78786,4.78854,4.78675,4.78746,17000000.0
2008-04-29 20:49:00,4.78681,4.78922,4.78681,4.78894,16000000.0
2008-04-29 20:50:00,4.78845,4.7888,4.7877,4.7888,8000000.0
2008-04-29 20:51:00,4.78763,4.78876,4.78746,4.78765,8000000.0
2008-04-29 20:52:00,4.7887,4.7887,4.78722,4.78818,12000000.0
2008-04-29 20:53:00,4.78799,4.78841,4.78722,4.7874,16000000.0
2008-04-29 20:54:00,4.78791,4.78816,4.78723,4.78795,15000000.0
2008-04-29 20:55:00,4.7877,4.78921,4.78715,4.78921,16000000.0
2008-04-29 20:56:00,4.78864,4.78916,4.78819,4.78882,7000000.0
2008-04-29 20:57:00,4.78915,4.78915,4.78768,4.78857,14000000.0
2008-04-29 20:58:00,4.78804,4.78899,4.78771,4.78801,10000000.0
2008-04-29 20:59:00,4.788,4.78888,4.78798,4.78888,11000000.0
2008-04-29 21:00:00,4.78916,4.78916,4.78732,4.78757,14000000.0
2008-04-29 21:01:00,4.78771,4.78799,4.78682,4.78799,12000000.0
2008-04-29 21:02:00,4.78793,4.78865,4.78698,4.78698,17000000.0
2008-04-29 21:03:00,4.78785,4.78838,4.78722,4.78838,11000000.0
2008-04-29 21:04:00,4.78821,4.78847,4.78663,4.78663,10000000.0
2008-04-29 21:05:00,4.78742,4.78794,4.78721,4.78756,8000000.0
2008-04-29 21:06:00,4.78685,4.78801,4.78685,4.78777,13000000.0
2008-04-29 21:07:00,4.78843,4.78852,4.78694,4.78821,14000000.0
2008-04-29 21:08:00,4.78869,4.78882,4.78809,4.78882,8000000.0
2008-04-29 21:09:00,4.78717,4.78915,4.78717,4.78806,13000000.0
2008-04-29 21:10:00,4.78793,4.78892,4.78771,4.78798,17000000.0
2008-04-29 21:11:00,4.78823,4.78865,4.78724,4.78724,15000000.0
2008-04-29 21:12:00,4.78846,4.78846,4.78688,4.78688,11000000.0
2008-04-29 21:13:00,4.78831,4.78834,4.78714,4.7873,12000000.0
2008-04-29 21:14:00,4.78669,4.78831,4.78669,4.78819,14000000.0
2008-04-29 21:15:00,4.78771,4.78888,4.78727,4.78804,13000000.0
2008-04-29 21:16:00,4.78858,4.78858,4.78734,4.78833,12000000.0
2008-04-29 21:17:00,4.78794,4.78878,4.78727,4.78727,16000000.0
2008-04-29 21:18:00,4.78824,4.78824,4.78721,4.78767,15000000.0
2008-04-29 21:19:00,4.78712,4.78837,4.78712,4.78738,15000000.0
2008-04-29 21:20:00,4.78792,4.78889,4.78771,4.78847,8000000.0
2008-04-29 21:21:00,4.78752,4.78906,4.78732,4.7884,17000000.0
2008-04-29 21:22:00,4.78832,4.78883,4.78797,4.7882,11000000.0
2008-04-29 21:23:00,4.78877,4.78877,4.7875,4.78826,23000000.0
2008-04-29 21:24:00,4.78904,4.78904,4.78755,4.78799,13000000.0
2008-04-29 21:25:00,4.78738,4.78876,4.78738,4.78865,15000000.0
2008-04-29 21:26:00,4.7879,4.78836,4.78732,4.78795,10000000.0
2008-04-29 21:27:00,4.78857,4.78892,4.78748,4.78789,10000000.0
2008-04-29 21:28:00,4.78726,4.78878,4.78726,4.7879,13000000.0
2008-04-29 21:29:00,4.78802,4.78869,4.78751,4.78812,10000000.0
2008-04-29 21:30:00,4.78818,4.78872,4.78708,4.78708,16000000.0
2008-04-29 21:31:00,4.78833,4.78833,4.78725,4.78751,18000000.0
2008-04-29 21:32:00,4.7867,4.78882,4.7867,4.78765,15000000.0
2008-04-29 21:33:00,4.78838,4.7884,4.78727,4.78747,13000000.0
2008-04-29 21:34:00,4.78847,4.78852,4.78673,4.78724,9000000.0
2008-04-29 21:35:00,4.78717,4.78778,4.787,4.78732,8000000.0
2008-04-29 21:36:00,4.78694,4.78846,4.78644,4.7874,18000000.0
2008-04-29 21:37:00,4.78731,4.78779,4.78688,4.78702,22000000.0
2008-04-29 21:38:00,4.78622,4.78744,4.78604,4.78709,9000000.0
2008-04-29 21:39:00,4.78787,4.78787,4.78636,4.78637,11000000.0
2008-04-29 21:40:00,4.78777,4.78777,4.78662,4.78734,19000000.0
2008-04-29 21:41:00,4.78757,4.78849,4.78721,4.78811,12000000.0
2008-04-29 21:42:00,4.78747,4.78863,4.78718,4.788,11000000.0
2008-04-29 21:43:00,4.78829,4.78829,4.78658,4.7878,14000000.0
2008-04-29 21:44:00,4.78686,4.78795,4.78686,4.78694,13000000.0
2008-04-29 21:45:00,4.78818,4.78826,4.78706,4.78718,12000000.0
2008-04-29 21:46:00,4.78756,4.78849,4.78672,4.78809,14000000.0
2008-04-29 21:47:00,4.78854,4.78854,4.78727,4.78734,17000000.0
2008-04-29 21:48:00,4.78799,4.78847,4.78752,4.78775,16000000.0
2008-04-29 21:49:00,4.78766,4.78808,4.78667,4.78763,14000000.0
2008-04-29 21:50:00,4.78701,4.78815,4.787,4.78714,13000000.0
2008-04-29 21:51:00,4.78657,4.78791,4.78657,4.78718,14000000.0
2008-04-29 21:52:00,4.78692,4.78754,4.78664,4.78746,17000000.0
2008-04-29 21:53:00,4.78796,4.78796,4.78664,4.78796,27000000.0
2008-04-29 21:54:00,4.78671,4.78758,4.7867,4.7867,10000000.0
2008-04-29 21:55:00,4.78718,4.78794,4.78706,4.78787,8000000.0
2008-04-29 21:56:00,4.78786,4.78788,4.78663,4.78692,16000000.0
2008-04-29 21:57:00,4.78695,4.78771,4.78651,4.78771,18000000.0
2008-04-29 21:58:00,4.78624,4.7879,4.78624,4.78748,18000000.0
2008-04-29 21:59:00,4.78624,4.78792,4.78624,4.78745,17000000.0
2008-04-29 22:00:00,4.7872,4.78805,4.78703,4.78745,9000000.0
2008-04-29 22:01:00,4.78732,4.78784,4.78632,4.78651,22000000.0
2008-04-29 22:02:00,4.78607,4.78698,4.78607,4.78698,11000000.0
2008-04-29 22:03:00,4.78678,4.7882,4.78678,4.7882,16000000.0
2008-04-29 22:04:00,4.78696,4.78793,4.78624,4.78775,12000000.0
2008-04-29 22:05:00,4.78702,4.78769,4.78654,4.78654,7000000.0
2008-04-29 22:06:00,4.78734,4.78761,4.78615,4.78652,15000000.0
2008-04-29 22:07:00,4.78571,4.78658,4.78571,4.78658,19000000.0
2008-04-29 22:08:00,4.78618,4.78779,4.78618,4.78735,11000000.0
2008-04-29 22:09:00,4.78761,4.78761,4.78642,4.78697,10000000.0
2008-04-29 22:10:00,4.78784,4.78797,4.78599,4.78599,10000000.0
2008-04-29 22:11:00,4.78629,4.78754,4.78623,4.7865,18000000.0
2008-04-29 22:12:00,4.78624,4.78754,4.78529,4.78754,11000000.0
2008-04-29 22:13:00,4.78699,4.7876,4.7865,4.78696,14000000.0
2008-04-29 22:14:00,4.78686,4.78778,4.78624,4.78695,24000000.0
2008-04-29 22:15:00,4.78808,4.78835,4.78745,4.78784,13000000.0
2008-04-29 22:16:00,4.7876,4.78909,4.78727,4.78801,13000000.0
2008-04-29 22:17:00,4.78706,4.78832,4.78706,4.78801,8000000.0
2008-04-29 22:18:00,4.78879,4.78879,4.787,4.78838,13000000.0
2008-04-29 22:19:00,4.7879,4.78856,4.78727,4.78727,14000000.0
2008-04-29 22:20:00,4.78895,4.78895,4.787,4.78817,21000000.0
2008-04-29 22:21:00,4.78752,4.78853,4.7868,4.7868,13000000.0
2008-04-29 22:22:00,4.78743,4.7881,4.78678,4.78678,12000000.0
2008-04-29 22:23:00,4.78824,4.7885,4.78707,4.78805,18000000.0
2008-04-29 22:24:00,4.78812,4.7889,4.7873,4.78799,14000000.0
2008-04-29 22:25:00,4.78872,4.78872,4.78725,4.78782,13000000.0
2008-04-29 22:26:00,4.78786,4.78824,4.78699,4.78774,13000000.0
2008-04-29 22:27:00,4.78665,4.78808,4.78664,4.78785,16000000.0
2008-04-29 22:28:00,4.78763,4.78814,4.78726,4.7878,13000000.0
2008-04-29 22:29:00,4.78709,4.78827,4.78709,4.78756,21000000.0
2008-04-29 22:30:00,4.78769,4.78808,4.78646,4.78758,17000000.0
2008-04-29 22:31:00,4.78767,4.78828,4.78725,4.78725,10000000.0
2008-04-29 22:32:00,4.7882,4.7882,4.78713,4.78713,13000000.0
2008-04-29 22:33:00,4.78845,4.78845,4.78668,4.78773,13000000.0
2008-04-29 22:34:00,4.78806,4.7884,4.78708,4.78739,13000000.0
2008-04-29 22:35:00,4.78799,4.78847,4.78671,4.78714,19000000.0
2008-04-29 22:36:00,4.78676,4.78806,4.78655,4.78655,14000000.0
2008-04-29 22:37:00,4.78665,4.78762,4.78655,4.78713,17000000.0
2008-04-29 22:38:00,4.78713,4.78773,4.78641,4.78641,9000000.0
2008-04-29 22:39:00,4.78612,4.78745,4.78591,4.78706,20000000.0
2008-04-29 22:40:00,4.78621,4.78743,4.78551,4.7867,13000000.0
2008-04-29 22:41:00,4.78685,4.78718,4.78584,4.78611,13000000.0
2008-04-29 22:42:00,4.78667,4.78667,4.78556,4.78624,10000000.0
2008-04-29 22:43:00,4.78591,4.78677,4.7844,4.78548,15000000.0
2008-04-29 22:44:00,4.78548,4.78613,4.78437,4.78489,16000000.0
2008-04-29 22:45:00,4.78476,4.78602,4.7837,4.78483,14000000.0
2008-04-29 22:46:00,4.78387,4.78496,4.78363,4.78405,12000000.0
2008-04-29 22:47:00,4.78387,4.7842,4.78327,4.78417,7000000.0
2008-04-29 22:48:00,4.78349,4.78448,4.78329,4.78393,16000000.0
2008-04-29 22:49:00,4.78295,4.7839,4.78293,4.7839,10000000.0
2008-04-29 22:50:00,4.78294,4.78444,4.78294,4.78425,15000000.0
2008-04-29 22:51:00,4.78331,4.7846,4.78311,4.78361,17000000.0
2008-04-29 22:52:00,4.78331,4.78434,4.78293,4.78293,10000000.0
2008-04-29 22:53:00,4.78308,4.78434,4.78285,4.78285,20000000.0
2008-04-29 22:54:00,4.78433,4.78443,4.78353,4.78394,10000000.0
2008-04-29 22:55:00,4.7831,4.78509,4.7831,4.78509,12000000.0
2008-04-29 22:56:00,4.78394,4.78502,4.78394,4.78413,9000000.0
2008-04-29 22:57:00,4.785,4.78595,4.78435,4.78567,18000000.0
2008-04-29 22:58:00,4.785,4.78555,4.7844,4.78487,13000000.0
2008-04-29 22:59:00,4.78426,4.78604,4.78426,4.78604,10000000.0
2008-04-29 23:00:00,4.7851,4.78671,4.7851,4.78628,17000000.0
2008-04-29 23:01:00,4.78507,4.78666,4.78507,4.78524,13000000.0
2008-04-29 23:02:00,4.78483,4.78529,4.78447,4.78487,7000000.0
2008-04-29 23:03:00,4.78486,4.78577,4.78444,4.78444,16000000.0
2008-04-29 23:04:00,4.78369,4.78486,4.78369,4.78405,12000000.0
2008-04-29 23:05:00,4.78413,4.78496,4.78366,4.78368,11000000.0
2008-04-29 23:06:00,4.78415,4.78422,4.78394,4.78395,11000000.0
2008-04-29 23:07:00,4.78389,4.78541,4.78389,4.78475,13000000.0
2008-04-29 23:08:00,4.78486,4.78582,4.78394,4.78482,20000000.0
2008-04-29 23:09:00,4.78487,4.78638,4.78459,4.7852,16000000.0
2008-04-29 23:10:00,4.78509,4.78683,4.78509,4.78604,16000000.0
2008-04-29 23:11:00,4.78569,4.78633,4.78547,4.78574,10000000.0
2008-04-29 23:12:00,4.7852,4.78721,4.7852,4.78609,12000000.0
2008-04-29 23:13:00,4.78609,4.78684,4.78566,4.78652,16000000.0
2008-04-29 23:14:00,4.78579,4.78648,4.78554,4.78648,9000000.0
2008-04-29 23:15:00,4.78681,4.78681,4.78584,4.78631,9000000.0
2008-04-29 23:16:00,4.78689,4.7871,4.78585,4.78655,18000000.0
2008-04-29 23:17:00,4.7863,4.78663,4.78586,4.7862,8000000.0
2008-04-29 23:18:00,4.78583,4.78617,4.78536,4.78551,10000000.0
2008-04-29 23:19:00,4.78565,4.78585,4.78565,4.78565,9000000.0
2008-04-29 23:20:00,4.78498,4.78608,4.78498,4.78608,17000000.0
2008-04-29 23:21:00,4.7863,4.78643,4.78506,4.7859,11000000.0
2008-04-29 23:22:00,4.78565,4.7864,4.78501,4.7857,12000000.0
2008-04-29 23:23:00,4.78486,4.78607,4.78449,4.78595,12000000.0
2008-04-29 23:24:00,4.78469,4.78593,4.78469,4.78495,12000000.0
2008-04-29 23:25:00,4.78431,4.78575,4.78253,4.78575,9000000.0
2008-04-29 23:26:00,4.7847,4.78561,4.78249,4.78379,14000000.0
2008-04-29 23:27:00,4.78485,4.78554,4.78248,4.78248,17000000.0
2008-04-29 23:28:00,4.78408,4.78599,4.78289,4.7832,15000000.0
2008-04-29 23:29:00,4.78513,4.78583,4.78408,4.78539,11000000.0
2008-04-29 23:30:00,4.78537,4.78581,4.78334,4.78334,14000000.0
2008-04-29 23:31:00,4.78652,4.78652,4.78449,4.78449,7000000.0
2008-04-29 23:32:00,4.78648,4.78655,4.78635,4.78635,15000000.0
2008-04-29 23:33:00,4.78588,4.7861,4.78394,4.78529,7000000.0
2008-04-29 23:34:00,4.7864,4.78656,4.78471,4.78517,10000000.0
2008-04-29 23:35:00,4.7854,4.78574,4.78315,4.78315,12000000.0
2008-04-29 23:36:00,4.78489,4.78696,4.78489,4.78531,10000000.0
2008-04-29 23:37:00,4.7868,4.78691,4.78557,4.78637,14000000.0
2008-04-29 23:38:00,4.78649,4.78696,4.78649,4.78696,17000000.0
2008-04-29 23:39:00,4.78623,4.78699,4.78617,4.78665,9000000.0
2008-04-29 23:40:00,4.78656,4.78656,4.78589,4.7862,12000000.0
2008-04-29 23:41:00,4.78612,4.78763,4.78612,4.78753,9000000.0
2008-04-29 23:42:00,4.78633,4.78781,4.78633,4.78708,15000000.0
2008-04-29 23:43:00,4.78584,4.78741,4.78579,4.78652,13000000.0
2008-04-29 23:44:00,4.78717,4.7873,4.78668,4.78707,8000000.0
2008-04-29 23:45:00,4.78693,4.78755,4.78645,4.78661,12000000.0
2008-04-29 23:46:00,4.78624,4.78729,4.78619,4.78654,20000000.0
2008-04-29 23:47:00,4.78665,4.78685,4.78665,4.78665,19000000.0
2008-04-29 23:48:00,4.78675,4.78733,4.78631,4.78686,14000000.0
2008-04-29 23:49:00,4.78669,4.78715,4.7861,4.78648,12000000.0
2008-04-29 23:50:00,4.78627,4.78643,4.78546,4.78592,10000000.0
2008-04-29 23:51:00,4.78517,4.78763,4.78517,4.78763,14000000.0
2008-04-29 23:52:00,4.78685,4.78711,4.78588,4.78588,13000000.0
2008-04-29 23:53:00,4.78679,4.78818,4.78679,4.78735,16000000.0
2008-04-29 23:54:00,4.78746,4.78811,4.78658,4.78781,13000000.0
2008-04-29 23:55:00,4.78657,4.78815,4.78657,4.78771,16000000.0
2008-04-29 23:56:00,4.78796,4.78849,4.78721,4.78821,12000000.0
2008-04-29 23:57:00,4.78635,4.78655,4.78635,4.78635,14000000.0
2008-04-29 23:58:00,4.7873,4.78811,4.78623,4.787,16000000.0
2008-04-29 23:59:00,4.78613,4.78736,4.78599,4.78696,12000000.0
2008-04-30 00:00:00,4.78705,4.78705,4.78518,4.78638,17000000.0
2008-04-30 00:01:00,4.78598,4.7877,4.78597,4.78716,12000000.0
2008-04-30 00:02:00,4.78669,4.78689,4.78577,4.78634,11000000.0
2008-04-30 00:03:00,4.78652,4.78734,4.78636,4.78703,7000000.0
2008-04-30 00:04:00,4.78688,4.78712,4.78673,4.78678,16000000.0
2008-04-30 00:05:00,4.78632,4.78741,4.78623,4.78715,17000000.0
2008-04-30 00:06:00,4.78712,4.78746,4.78627,4.78746,10000000.0
2008-04-30 00:07:00,4.78696,4.78744,4.78614,4.78744,19000000.0
2008-04-30 00:08:00,4.78593,4.78739,4.78593,4.78695,9000000.0
2008-04-30 00:09:00,4.78631,4.78777,4.78631,4.78696,19000000.0
2008-04-30 00:10:00,4.78775,4.78775,4.78697,4.78775,16000000.0
2008-04-30 00:11:00,4.78704,4.7873,4.78617,4.78712,9000000.0
2008-04-30 00:12:00,4.78761,4.78791,4.78691,4.78783,11000000.0
2008-04-30 00:13:00,4.78736,4.78755,4.78644,4.78752,8000000.0
2008-04-30 00:14:00,4.78661,4.78796,4.78661,4.78769,9000000.0
2008-04-30 00:15:00,4.78726,4.78837,4.78655,4.7866,15000000.0
2008-04-30 00:16:00,4.78695,4.7874,4.78632,4.7874,18000000.0
2008-04-30 00:17:00,4.7861,4.78721,4.78598,4.78644,21000000.0
2008-04-30 00:18:00,4.78635,4.78655,4.78635,4.78647,16000000.0
2008-04-30 00:19:00,4.78715,4.78735,4.78715,4.78735,12000000.0
2008-04-30 00:20:00,4.78641,4.78689,4.78548,4.78689,13000000.0
2008-04-30 00:21:00,4.78614,4.78669,4.78542,4.78668,13000000.0
2008-04-30 00:22:00,4.78631,4.78631,4.78539,4.78544,13000000.0
2008-04-30 00:23:00,4.78688,4.78717,4.78596,4.78596,11000000.0
2008-04-30 00:24:00,4.78642,4.78656,4.78596,4.78649,10000000.0
2008-04-30 00:25:00,4.78625,4.78661,4.78566,4.78632,16000000.0
2008-04-30 00:26:00,4.7853,4.78705,4.7853,4.78662,13000000.0
2008-04-30 00:27:00,4.78539,4.7863,4.78539,4.78601,16000000.0
2008-04-30 00:28:00,4.78602,4.78602,4.78506,4.78537,13000000.0
2008-04-30 00:29:00,4.78514,4.78659,4.78514,4.78577,10000000.0
2008-04-30 00:30:00,4.78603,4.78603,4.78579,4.78597,15000000.0
2008-04-30 00:31:00,4.78595,4.78601,4.7845,4.78482,18000000.0
2008-04-30 00:32:00,4.78569,4.78585,4.78478,4.78541,14000000.0
2008-04-30 00:33:00,4.78543,4.78576,4.78463,4.78489,13000000.0
2008-04-30 00:34:00,4.78591,4.78591,4.7846,4.78526,11000000.0
2008-04-30 00:35:00,4.78526,4.78596,4.7848,4.78535,13000000.0
2008-04-30 00:36:00,4.78521,4.78567,4.78453,4.78467,12000000.0
2008-04-30 00:37:00,4.78537,4.78582,4.78505,4.78535,10000000.0
2008-04-30 00:38:00,4.7851,4.78581,4.78492,4.78565,11000000.0
2008-04-30 00:39:00,4.78596,4.78649,4.7849,4.78555,16000000.0
2008-04-30 00:40:00,4.78515,4.78672,4.78515,4.78646,10000000.0
2008-04-30 00:41:00,4.78669,4.78717,4.78548,4.78594,15000000.0
2008-04-30 00:42:00,4.78645,4.78673,4.78553,4.78651,10000000.0
2008-04-30 00:43:00,4.78637,4.78666,4.78579,4.78666,8000000.0
2008-04-30 00:44:00,4.78585,4.78661,4.78527,4.78616,7000000.0
2008-04-30 00:45:00,4.78605,4.78701,4.78605,4.78668,10000000.0
2008-04-30 00:46:00,4.78558,4.78706,4.78544,4.78629,18000000.0
2008-04-30 00:47:00,4.7859,4.78623,4.78515,4.78599,18000000.0
2008-04-30 00:48:00,4.78501,4.78651,4.78501,4.78567,15000000.0
2008-04-30 00:49:00,4.78563,4.78649,4.78495,4.7858,19000000.0
2008-04-30 00:50:00,4.7861,4.78656,4.78532,4.78576,15000000.0
2008-04-30 00:51:00,4.78599,4.7867,4.78518,4.78657,12000000.0
2008-04-30 00:52:00,4.78697,4.78743,4.78625,4.78684,15000000.0
2008-04-30 00:53:00,4.78723,4.78732,4.78649,4.78663,9000000.0
2008-04-30 00:54:00,4.7864,4.78759,4.7864,4.78646,17000000.0
2008-04-30 00:55:00,4.78726,4.78758,4.7865,4.78685,11000000.0
2008-04-30 00:56:00,4.78773,4.78804,4.78686,4.78772,23000000.0
2008-04-30 00:57:00,4.78761,4.78764,4.78714,4.78728,11000000.0
2008-04-30 00:58:00,4.78734,4.78767,4.787,4.78748,11000000.0
2008-04-30 00:59:00,4.78703,4.78778,4.78703,4.78726,11000000.0
2008-04-30 01:00:00,4.7867,4.78773,4.78597,4.78635,14000000.0
2008-04-30 01:01:00,4.78714,4.78731,4.78612,4.78731,9000000.0
2008-04-30 01:02:00,4.78597,4.78697,4.78578,4.78619,13000000.0
2008-04-30 01:03:00,4.78518,4.78672,4.78513,4.78513,18000000.0
2008-04-30 01:04:00,4.78632,4.78693,4.78568,4.78568,11000000.0
2008-04-30 01:05:00,4.7863,4.78663,4.78583,4.78618,13000000.0
2008-04-30 01:06:00,4.78638,4.78687,4.78546,4.78546,9000000.0
2008-04-30 01:07:00,4.78611,4.78689,4.78545,4.78574,15000000.0
2008-04-30 01:08:00,4.78629,4.78703,4.78554,4.78592,15000000.0
2008-04-30 01:09:00,4.78638,4.78719,4.78599,4.78694,14000000.0
2008-04-30 01:10:00,4.78669,4.78706,4.78586,4.78655,13000000.0
2008-04-30 01:11:00,4.78575,4.78681,4.78575,4.78648,7000000.0
2008-04-30 01:12:00,4.78665,4.78739,4.78606,4.78684,17000000.0
2008-04-30 01:13:00,4.78632,4.78734,4.78632,4.7871,18000000.0
2008-04-30 01:14:00,4.78697,4.7875,4.78632,4.78705,14000000.0
2008-04-30 01:15:00,4.78619,4.78675,4.78587,4.78675,10000000.0
2008-04-30 01:16:00,4.78666,4.78705,4.78549,4.7862,18000000.0
2008-04-30 01:17:00,4.78686,4.78724,4.78604,4.78604,16000000.0
2008-04-30 01:18:00,4.78654,4.78769,4.78654,4.78677,13000000.0
2008-04-30 01:19:00,4.78692,4.78713,4.78599,4.78599,12000000.0
2008-04-30 01:20:00,4.78648,4.78676,4.78571,4.78661,15000000.0
2008-04-30 01:21:00,4.78557,4.78605,4.78473,4.78473,14000000.0
2008-04-30 01:22:00,4.78571,4.78571,4.78434,4.78532,13000000.0
2008-04-30 01:23:00,4.78521,4.7859,4.78473,4.78542,14000000.0
2008-04-30 01:24:00,4.78579,4.78583,4.7846,4.78514,15000000.0
2008-04-30 01:25:00,4.7858,4.7858,4.78507,4.78548,17000000.0
2008-04-30 01:26:00,4.78415,4.78435,4.78415,4.78415,14000000.0
2008-04-30 01:27:00,4.78538,4.78538,4.78478,4.78478,13000000.0
2008-04-30 01:28:00,4.78474,4.78571,4.78454,4.78454,9000000.0
2008-04-30 01:29:00,4.78517,4.78517,4.78481,4.78486,11000000.0
2008-04-30 01:30:00,4.7843,4.78512,4.78408,4.78468,20000000.0
2008-04-30 01:31:00,4.7836,4.78492,4.7836,4.78481,9000000.0
2008-04-30 01:32:00,4.78505,4.78523,4.78454,4.78476,7000000.0
2008-04-30 01:33:00,4.78514,4.78526,4.7841,4.7841,13000000.0
2008-04-30 01:34:00,4.78537,4.78537,4.78443,4.78456,10000000.0
2008-04-30 01:35:00,4.78465,4.78485,4.78465,4.78478,17000000.0
2008-04-30 01:36:00,4.78391,4.78541,4.78391,4.78525,16000000.0
2008-04-30 01:37:00,4.78478,4.78608,4.78452,4.78531,13000000.0
2008-04-30 01:38:00,4.78548,4.78636,4.78469,4.78469,15000000.0
2008-04-30 01:39:00,4.78508,4.78652,4.78508,4.78558,13000000.0
2008-04-30 01:40:00,4.78665,4.78665,4.78515,4.78515,14000000.0
2008-04-30 01:41:00,4.7861,4.78736,4.78576,4.78628,12000000.0
2008-04-30 01:42:00,4.78677,4.78782,4.78634,4.78696,14000000.0
2008-04-30 01:43:00,4.78712,4.78717,4.78618,4.78645,18000000.0
2008-04-30 01:44:00,4.78599,4.78694,4.78578,4.78666,12000000.0
2008-04-30 01:45:00,4.78662,4.78776,4.78612,4.78655,19000000.0
2008-04-30 01:46:00,4.7875,4.7875,4.78604,4.78697,15000000.0
2008-04-30 01:47:00,4.78673,4.78731,4.78602,4.78602,10000000.0
2008-04-30 01:48:00,4.78739,4.78739,4.78595,4.78605,14000000.0
2008-04-30 01:49:00,4.78708,4.78708,4.7858,4.78594,16000000.0
2008-04-30 01:50:00,4.78667,4.78667,4.78496,4.78601,18000000.0
2008-04-30 01:51:00,4.78569,4.78634,4.78449,4.78491,16000000.0
2008-04-30 01:52:00,4.78549,4.78587,4.7847,4.7847,10000000.0
2008-04-30 01:53:00,4.78473,4.78543,4.78416,4.78416,15000000.0
2008-04-30 01:54:00,4.78487,4.78487,4.78345,4.78422,14000000.0
2008-04-30 01:55:00,4.78483,4.78493,4.78364,4.78421,14000000.0
2008-04-30 01:56:00,4.78406,4.78511,4.78403,4.7851,8000000.0
2008-04-30 01:57:00,4.78393,4.78526,4.78393,4.78485,10000000.0
2008-04-30 01:58:00,4.78473,4.78492,4.78331,4.78407,21000000.0
2008-04-30 01:59:00,4.78409,4.78411,4.78309,4.78321,16000000.0
2008-04-30 02:00:00,4.78405,4.78461,4.78345,4.7838,11000000.0
2008-04-30 02:01:00,4.78525,4.78558,4.78446,4.78558,11000000.0
2008-04-30 02:02:00,4.78402,4.78539,4.78398,4.78501,13000000.0
2008-04-30 02:03:00,4.78467,4.78486,4.78373,4.78399,8000000.0
2008-04-30 02:04:00,4.78389,4.78464,4.78307,4.78384,18000000.0
2008-04-30 02:05:00,4.78417,4.78496,4.78312,4.78349,14000000.0
2008-04-30 02:06:00,4.78434,4.78509,4.78343,4.78347,18000000.0
2008-04-30 02:07:00,4.78411,4.78456,4.78305,4.78433,12000000.0
2008-04-30 02:08:00,4.78382,4.78422,4.78298,4.78422,12000000.0
2008-04-30 02:09:00,4.78419,4.78447,4.78326,4.78414,11000000.0
2008-04-30 02:10:00,4.78488,4.78488,4.784,4.7847,10000000.0
2008-04-30 02:11:00,4.78526,4.78526,4.78353,4.78465,16000000.0
2008-04-30 02:12:00,4.78538,4.78666,4.78415,4.78514,17000000.0
2008-04-30 02:13:00,4.78401,4.78539,4.78398,4.78398,9000000.0
2008-04-30 02:14:00,4.78398,4.7853,4.78378,4.78503,16000000.0
2008-04-30 02:15:00,4.78351,4.7852,4.78351,4.78359,15000000.0
2008-04-30 02:16:00,4.78392,4.78492,4.78391,4.7845,16000000.0
2008-04-30 02:17:00,4.78424,4.78496,4.78365,4.78496,14000000.0
2008-04-30 02:18:00,4.7838,4.78485,4.78292,4.78292,16000000.0
2008-04-30 02:19:00,4.78513,4.78571,4.78372,4.78372,11000000.0
2008-04-30 02:20:00,4.78468,4.78487,4.78317,4.78364,10000000.0
2008-04-30 02:21:00,4.78485,4.78633,4.78447,4.7862,18000000.0
2008-04-30 02:22:00,4.786,4.78655,4.78503,4.78569,15000000.0
2008-04-30 02:23:00,4.78565,4.78653,4.78505,4.78553,16000000.0
2008-04-30 02:24:00,4.78497,4.78609,4.78487,4.78603,12000000.0
2008-04-30 02:25:00,4.78503,4.78642,4.7847,4.78481,18000000.0
2008-04-30 02:26:00,4.78535,4.78653,4.78503,4.78651,8000000.0
2008-04-30 02:27:00,4.78589,4.78627,4.78518,4.7857,12000000.0
2008-04-30 02:28:00,4.78598,4.78598,4.78484,4.7854,15000000.0
2008-04-30 02:29:00,4.78566,4.78638,4.78506,4.786,15000000.0
2008-04-30 02:30:00,4.78593,4.78647,4.78495,4.78598,19000000.0
2008-04-30 02:31:00,4.7865,4.7865,4.78535,4.78614,13000000.0
2008-04-30 02:32:00,4.78637,4.78745,4.78582,4.78657,17000000.0
2008-04-30 02:33:00,4.78636,4.78745,4.78636,4.78647,10000000.0
2008-04-30 02:34:00,4.78714,4.78767,4.78659,4.7874,11000000.0
2008-04-30 02:35:00,4.78664,4.7882,4.78664,4.78735,14000000.0
2008-04-30 02:36:00,4.78746,4.78746,4.78584,4.78669,13000000.0
2008-04-30 02:37:00,4.7858,4.78656,4.78543,4.78607,9000000.0
2008-04-30 02:38:00,4.78533,4.78662,4.78483,4.7855,12000000.0
2008-04-30 02:39:00,4.7851,4.78649,4.78497,4.78578,11000000.0
2008-04-30 02:40:00,4.78578,4.78649,4.78448,4.78561,19000000.0
2008-04-30 02:41:00,4.78414,4.78545,4.78414,4.78436,12000000.0
2008-04-30 02:42:00,4.78414,4.78476,4.78403,4.78403,11000000.0
2008-04-30 02:43:00,4.78521,4.78646,4.78481,4.78639,12000000.0
2008-04-30 02:44:00,4.78618,4.78664,4.78537,4.78607,9000000.0
2008-04-30 02:45:00,4.78641,4.78641,4.78513,4.78542,13000000.0
2008-04-30 02:46:00,4.78531,4.78671,4.78524,4.7862,11000000.0
2008-04-30 02:47:00,4.78554,4.78739,4.78554,4.78712,10000000.0
2008-04-30 02:48:00,4.7869,4.78755,4.78642,4.78725,11000000.0
2008-04-30 02:49:00,4.78581,4.78733,4.78581,4.78595,10000000.0
2008-04-30 02:50:00,4.7863,4.78761,4.78593,4.78674,17000000.0
2008-04-30 02:51:00,4.78745,4.78847,4.78659,4.78847,15000000.0
2008-04-30 02:52:00,4.78758,4.78758,4.78675,4.78749,13000000.0
2008-04-30 02:53:00,4.7869,4.78819,4.78638,4.78819,12000000.0
2008-04-30 02:54:00,4.78786,4.78798,4.78634,4.78792,13000000.0
2008-04-30 02:55:00,4.78621,4.78695,4.78568,4.78692,13000000.0
2008-04-30 02:56:00,4.78687,4.78809,4.78646,4.78809,13000000.0
2008-04-30 02:57:00,4.78717,4.78812,4.78677,4.78812,10000000.0
2008-04-30 02:58:00,4.78733,4.78733,4.78687,4.78687,15000000.0
2008-04-30 02:59:00,4.7872,4.78782,4.78666,4.78704,12000000.0
2008-04-30 03:00:00,4.78729,4.7877,4.78625,4.78746,17000000.0
2008-04-30 03:01:00,4.78758,4.78814,4.78683,4.78742,9000000.0
2008-04-30 03:02:00,4.78849,4.78882,4.78662,4.78726,15000000.0
2008-04-30 03:03:00,4.78635,4.78764,4.78635,4.78694,14000000.0
2008-04-30 03:04:00,4.78719,4.78727,4.78665,4.78665,11000000.0
2008-04-30 03:05:00,4.78649,4.78768,4.78649,4.78655,12000000.0
2008-04-30 03:06:00,4.78644,4.788,4.78631,4.788,12000000.0
2008-04-30 03:07:00,4.78693,4.78805,4.78625,4.78762,18000000.0
2008-04-30 03:08:00,4.78695,4.78734,4.78652,4.78681,9000000.0
2008-04-30 03:09:00,4.78716,4.78771,4.78654,4.78771,9000000.0
2008-04-30 03:10:00,4.78651,4.78736,4.78589,4.78665,11000000.0
2008-04-30 03:11:00,4.7865,4.78725,4.78613,4.78689,16000000.0
2008-04-30 03:12:00,4.7869,4.78696,4.78611,4.78617,8000000.0
2008-04-30 03:13:00,4.7869,4.78718,4.78584,4.78697,12000000.0
2008-04-30 03:14:00,4.78628,4.78678,4.78572,4.78665,16000000.0
2008-04-30 03:15:00,4.78613,4.78613,4.78486,4.78569,10000000.0
2008-04-30 03:16:00,4.78583,4.78679,4.78527,4.78657,16000000.0
2008-04-30 03:17:00,4.78724,4.78724,4.78587,4.78679,16000000.0
2008-04-30 03:18:00,4.786,4.78678,4.78585,4.78621,9000000.0
2008-04-30 03:19:00,4.786,4.78686,4.78572,4.78686,10000000.0
2008-04-30 03:20:00,4.78611,4.78714,4.78585,4.78714,20000000.0
2008-04-30 03:21:00,4.78675,4.78736,4.78629,4.78647,18000000.0
2008-04-30 03:22:00,4.7864,4.78739,4.78633,4.78693,15000000.0
2008-04-30 03:23:00,4.78727,4.78765,4.78615,4.78735,15000000.0
2008-04-30 03:24:00,4.78683,4.78755,4.78627,4.78708,12000000.0
2008-04-30 03:25:00,4.78587,4.78758,4.78587,4.78602,15000000.0
2008-04-30 03:26:00,4.78786,4.78807,4.78642,4.78699,19000000.0
2008-04-30 03:27:00,4.78693,4.78693,4.78601,4.78615,8000000.0
2008-04-30 03:28:00,4.78673,4.7875,4.78622,4.78622,13000000.0
2008-04-30 03:29:00,4.78581,4.7871,4.78571,4.7871,9000000.0
2008-04-30 03:30:00,4.78554,4.78674,4.78554,4.78624,17000000.0
2008-04-30 03:31:00,4.78601,4.78632,4.78451,4.78451,7000000.0
2008-04-30 03:32:00,4.78572,4.78615,4.78516,4.78595,15000000.0
2008-04-30 03:33:00,4.78506,4.78691,4.78506,4.78596,14000000.0
2008-04-30 03:34:00,4.78587,4.78596,4.78514,4.78582,13000000.0
2008-04-30 03:35:00,4.7857,4.78603,4.78515,4.78589,9000000.0
2008-04-30 03:36:00,4.78481,4.78592,4.78481,4.78519,13000000.0
2008-04-30 03:37:00,4.78473,4.78599,4.78452,4.78452,13000000.0
2008-04-30 03:38:00,4.7844,4.7844,4.78408,4.7844,14000000.0
2008-04-30 03:39:00,4.78478,4.7858,4.78478,4.78502,11000000.0
2008-04-30 03:40:00,4.78518,4.78692,4.78503,4.78618,12000000.0
2008-04-30 03:41:00,4.78595,4.78717,4.78539,4.78717,19000000.0
2008-04-30 03:42:00,4.78649,4.78697,4.78614,4.78697,10000000.0
2008-04-30 03:43:00,4.78786,4.78867,4.78657,4.78782,12000000.0
2008-04-30 03:44:00,4.78884,4.78989,4.7878,4.78814,12000000.0
2008-04-30 03:45:00,4.78846,4.78903,4.78759,4.78832,14000000.0
2008-04-30 03:46:00,4.78844,4.78948,4.78816,4.78948,13000000.0
2008-04-30 03:47:00,4.78947,4.79116,4.78913,4.79116,9000000.0
2008-04-30 03:48:00,4.79083,4.7914,4.79002,4.79084,8000000.0
2008-04-30 03:49:00,4.79004,4.79052,4.78907,4.78981,19000000.0
2008-04-30 03:50:00,4.78943,4.79032,4.78823,4.79011,12000000.0
2008-04-30 03:51:00,4.78964,4.78968,4.78883,4.78968,15000000.0
2008-04-30 03:52:00,4.78898,4.78971,4.78839,4.78971,11000000.0
2008-04-30 03:53:00,4.78891,4.78896,4.78807,4.78855,12000000.0
2008-04-30 03:54:00,4.78905,4.78935,4.7883,4.78897,12000000.0
2008-04-30 03:55:00,4.78869,4.78869,4.78703,4.78741,12000000.0
2008-04-30 03:56:00,4.78731,4.78822,4.78641,4.78784,14000000.0
2008-04-30 03:57:00,4.78805,4.78842,4.78703,4.78841,15000000.0
2008-04-30 03:58:00,4.78841,4.78869,4.78779,4.78819,12000000.0
2008-04-30 03:59:00,4.78859,4.78859,4.78744,4.78756,17000000.0
2008-04-30 04:00:00,4.78778,4.78813,4.78693,4.78813,14000000.0
2008-04-30 04:01:00,4.78768,4.78852,4.78706,4.78784,13000000.0
2008-04-30 04:02:00,4.78835,4.78835,4.78761,4.78761,16000000.0
2008-04-30 04:03:00,4.78768,4.78881,4.78715,4.78812,14000000.0
2008-04-30 04:04:00,4.78797,4.78862,4.78758,4.78862,19000000.0
2008-04-30 04:05:00,4.78797,4.7884,4.78697,4.78728,12000000.0
2008-04-30 04:06:00,4.78836,4.78836,4.78673,4.78744,18000000.0
2008-04-30 04:07:00,4.78764,4.78908,4.78718,4.78718,16000000.0
2008-04-30 04:08:00,4.78785,4.78824,4.7873,4.78754,8000000.0
2008-04-30 04:09:00,4.78766,4.78891,4.78766,4.7884,13000000.0
2008-04-30 04:10:00,4.78843,4.78885,4.78742,4.78793,14000000.0
2008-04-30 04:11:00,4.787,4.78742,4.787,4.78727,18000000.0
2008-04-30 04:12:00,4.78791,4.78842,4.7879,4.78821,10000000.0
2008-04-30 04:13:00,4.78772,4.78919,4.78721,4.7884,14000000.0
2008-04-30 04:14:00,4.78845,4.78845,4.78698,4.78815,20000000.0
2008-04-30 04:15:00,4.78758,4.78802,4.78693,4.78726,14000000.0
2008-04-30 04:16:00,4.78689,4.7879,4.78681,4.78729,15000000.0
2008-04-30 04:17:00,4.78755,4.78867,4.78691,4.78754,22000000.0
2008-04-30 04:18:00,4.78778,4.78826,4.78708,4.78779,17000000.0
2008-04-30 04:19:00,4.78719,4.78851,4.78719,4.78851,12000000.0
2008-04-30 04:20:00,4.78704,4.78853,4.78704,4.78844,17000000.0
2008-04-30 04:21:00,4.78823,4.78845,4.7873,4.78845,13000000.0
2008-04-30 04:22:00,4.78795,4.78845,4.78724,4.78809,14000000.0
2008-04-30 04:23:00,4.7881,4.78835,4.78732,4.78792,9000000.0
2008-04-30 04:24:00,4.788,4.78888,4.788,4.78817,9000000.0
2008-04-30 04:25:00,4.7881,4.78883,4.78773,4.78833,13000000.0
2008-04-30 04:26:00,4.78791,4.78844,4.78735,4.78764,12000000.0
2008-04-30 04:27:00,4.78891,4.78891,4.78785,4.78829,16000000.0
2008-04-30 04:28:00,4.78757,4.7882,4.78745,4.78809,11000000.0
2008-04-30 04:29:00,4.78752,4.78831,4.7871,4.7877,20000000.0
2008-04-30 04:30:00,4.7876,4.7884,4.78715,4.78821,16000000.0
2008-04-30 04:31:00,4.78851,4.78851,4.7874,4.7874,12000000.0
2008-04-30 04:32:00,4.78758,4.78939,4.78758,4.78857,11000000.0
2008-04-30 04:33:00,4.78848,4.78896,4.78787,4.78843,14000000.0
2008-04-30 04:34:00,4.78788,4.78876,4.78746,4.78746,11000000.0
2008-04-30 04:35:00,4.78851,4.78898,4.78771,4.78808,14000000.0
2008-04-30 04:36:00,4.78906,4.78939,4.78813,4.78893,11000000.0
2008-04-30 04:37:00,4.78864,4.78922,4.78801,4.78858,15000000.0
2008-04-30 04:38:00,4.78971,4.78971,4.789,4.78969,7000000.0
2008-04-30 04:39:00,4.78934,4.78934,4.788,4.78838,19000000.0
2008-04-30 04:40:00,4.78838,4.78869,4.78751,4.78751,14000000.0
2008-04-30 04:41:00,4.78905,4.78905,4.78793,4.78799,12000000.0
2008-04-30 04:42:00,4.78847,4.78922,4.78803,4.78803,11000000.0
2008-04-30 04:43:00,4.78867,4.78936,4.78788,4.78936,15000000.0
2008-04-30 04:44:00,4.78819,4.78912,4.78792,4.78853,13000000.0
2008-04-30 04:45:00,4.78856,4.78899,4.78764,4.78786,19000000.0
2008-04-30 04:46:00,4.78782,4.78815,4.78782,4.78801,14000000.0
2008-04-30 04:47:00,4.7885,4.78852,4.78753,4.78852,7000000.0
2008-04-30 04:48:00,4.78881,4.78882,4.78783,4.78858,14000000.0
2008-04-30 04:49:00,4.78777,4.78777,4.7863,4.78689,12000000.0
2008-04-30 04:50:00,4.78782,4.78782,4.78622,4.78622,9000000.0
2008-04-30 04:51:00,4.78666,4.78701,4.78582,4.78627,16000000.0
2008-04-30 04:52:00,4.78626,4.78639,4.78604,4.78613,14000000.0
2008-04-30 04:53:00,4.78607,4.7869,4.78586,4.78681,12000000.0
2008-04-30 04:54:00,4.78585,4.78629,4.78535,4.78629,9000000.0
2008-04-30 04:55:00,4.78574,4.78613,4.78532,4.78551,19000000.0
2008-04-30 04:56:00,4.7863,4.78663,4.78545,4.78559,17000000.0
2008-04-30 04:57:00,4.78492,4.78633,4.78492,4.78563,15000000.0
2008-04-30 04:58:00,4.78557,4.78652,4.78552,4.78638,7000000.0
2008-04-30 04:59:00,4.7859,4.7872,4.7857,4.7872,10000000.0
2008-04-30 05:00:00,4.78628,4.78671,4.78547,4.78671,19000000.0
2008-04-30 05:01:00,4.78586,4.7869,4.78586,4.78671,8000000.0
2008-04-30 05:02:00,4.7868,4.7874,4.78632,4.78731,8000000.0
2008-04-30 05:03:00,4.78746,4.78802,4.78655,4.78802,13000000.0
2008-04-30 05:04:00,4.78711,4.78798,4.78666,4.78788,16000000.0
2008-04-30 05:05:00,4.78741,4.78741,4.78642,4.78721,17000000.0
2008-04-30 05:06:00,4.78711,4.78835,4.78677,4.78835,15000000.0
2008-04-30 05:07:00,4.78838,4.78885,4.78711,4.78766,9000000.0
2008-04-30 05:08:00,4.78788,4.78788,4.78675,4.78675,14000000.0
2008-04-30 05:09:00,4.78798,4.78798,4.7862,4.78675,15000000.0
2008-04-30 05:10:00,4.78786,4.78786,4.78714,4.78773,13000000.0
2008-04-30 05:11:00,4.78701,4.78766,4.78651,4.78672,13000000.0
2008-04-30 05:12:00,4.78701,4.78794,4.78661,4.78747,15000000.0
2008-04-30 05:13:00,4.78708,4.78728,4.78629,4.78695,14000000.0
2008-04-30 05:14:00,4.78713,4.78794,4.78654,4.78654,13000000.0
2008-04-30 05:15:00,4.78712,4.78752,4.78619,4.78711,15000000.0
2008-04-30 05:16:00,4.78671,4.78746,4.7863,4.78661,12000000.0
2008-04-30 05:17:00,4.78683,4.78712,4.7862,4.78712,13000000.0
2008-04-30 05:18:00,4.78611,4.78722,4.78611,4.7865,14000000.0
2008-04-30 05:19:00,4.78711,4.78728,4.78622,4.787,9000000.0
2008-04-30 05:20:00,4.78688,4.78743,4.78623,4.78659,12000000.0
2008-04-30 05:21:00,4.7869,4.78694,4.78593,4.78661,9000000.0
2008-04-30 05:22:00,4.78616,4.78693,4.78583,4.78583,13000000.0
2008-04-30 05:23:00,4.78673,4.78704,4.78624,4.78668,9000000.0
2008-04-30 05:24:00,4.78622,4.78768,4.78597,4.78768,13000000.0
2008-04-30 05:25:00,4.78732,4.78732,4.78623,4.78636,10000000.0
2008-04-30 05:26:00,4.78624,4.7871,4.78606,4.78622,11000000.0
2008-04-30 05:27:00,4.78635,4.78737,4.78635,4.78665,20000000.0
2008-04-30 05:28:00,4.78675,4.78679,4.78627,4.78631,11000000.0
2008-04-30 05:29:00,4.7858,4.78688,4.7858,4.78609,8000000.0
2008-04-30 05:30:00,4.78636,4.78683,4.78586,4.78614,13000000.0
2008-04-30 05:31:00,4.78696,4.78712,4.78565,4.78565,12000000.0
2008-04-30 05:32:00,4.78602,4.78687,4.78568,4.7864,14000000.0
2008-04-30 05:33:00,4.78587,4.78723,4.78582,4.78582,10000000.0
2008-04-30 05:34:00,4.78544,4.78694,4.78544,4.78572,14000000.0
2008-04-30 05:35:00,4.78516,4.78622,4.78516,4.78614,16000000.0
2008-04-30 05:36:00,4.78619,4.7867,4.78605,4.78617,11000000.0
2008-04-30 05:37:00,4.78686,4.78686,4.78568,4.78568,14000000.0
2008-04-30 05:38:00,4.78559,4.78663,4.78558,4.78558,12000000.0
2008-04-30 05:39:00,4.78612,4.7867,4.78556,4.78635,16000000.0
2008-04-30 05:40:00,4.78639,4.78639,4.78505,4.78529,15000000.0
2008-04-30 05:41:00,4.78609,4.78676,4.78554,4.78605,11000000.0
2008-04-30 05:42:00,4.78558,4.78702,4.78539,4.78641,20000000.0
2008-04-30 05:43:00,4.78652,4.78671,4.78551,4.78621,13000000.0
2008-04-30 05:44:00,4.78613,4.78657,4.78588,4.78629,10000000.0
2008-04-30 05:45:00,4.78554,4.78584,4.78515,4.78584,9000000.0
2008-04-30 05:46:00,4.78631,4.78631,4.78564,4.78566,24000000.0
2008-04-30 05:47:00,4.78602,4.78617,4.78551,4.78551,16000000.0
2008-04-30 05:48:00,4.78689,4.78689,4.78582,4.7865,8000000.0
2008-04-30 05:49:00,4.78592,4.78727,4.78592,4.78668,7000000.0
2008-04-30 05:50:00,4.78607,4.78689,4.78597,4.78642,11000000.0
2008-04-30 05:51:00,4.78689,4.78689,4.78549,4.78572,18000000.0
2008-04-30 05:52:00,4.78684,4.78684,4.78575,4.78615,9000000.0
2008-04-30 05:53:00,4.78595,4.78653,4.7857,4.78622,15000000.0
2008-04-30 05:54:00,4.78602,4.78633,4.78506,4.78506,14000000.0
2008-04-30 05:55:00,4.787,4.787,4.78507,4.78507,15000000.0
2008-04-30 05:56:00,4.78638,4.78664,4.78531,4.78531,23000000.0
2008-04-30 05:57:00,4.78606,4.78613,4.78398,4.78613,17000000.0
2008-04-30 05:58:00,4.78454,4.78511,4.7843,4.78485,11000000.0
2008-04-30 05:59:00,4.78591,4.78591,4.78427,4.7848,13000000.0
2008-04-30 06:00:00,4.78436,4.7866,4.78436,4.7866,18000000.0
2008-04-30 06:01:00,4.78481,4.78608,4.78481,4.78559,9000000.0
2008-04-30 06:02:00,4.78628,4.78628,4.78517,4.78517,16000000.0
2008-04-30 06:03:00,4.78585,4.78618,4.78512,4.78551,12000000.0
2008-04-30 06:04:00,4.78559,4.7858,4.78478,4.7858,17000000.0
2008-04-30 06:05:00,4.78561,4.78562,4.78365,4.78421,11000000.0
2008-04-30 06:06:00,4.78363,4.78473,4.78363,4.78391,14000000.0
2008-04-30 06:07:00,4.78401,4.7848,4.78392,4.78401,13000000.0
2008-04-30 06:08:00,4.7854,4.7854,4.78449,4.78503,13000000.0
2008-04-30 06:09:00,4.78421,4.78554,4.78421,4.78451,11000000.0
2008-04-30 06:10:00,4.78531,4.7856,4.78446,4.78518,8000000.0
2008-04-30 06:11:00,4.78524,4.78628,4.78491,4.78492,17000000.0
2008-04-30 06:12:00,4.78535,4.78631,4.78511,4.7854,13000000.0
2008-04-30 06:13:00,4.78651,4.7868,4.78547,4.78547,13000000.0
2008-04-30 06:14:00,4.78614,4.78673,4.78565,4.78586,11000000.0
2008-04-30 06:15:00,4.7865,4.7865,4.78476,4.78476,16000000.0
2008-04-30 06:16:00,4.78549,4.78628,4.78531,4.78585,13000000.0
2008-04-30 06:17:00,4.7862,4.78674,4.78554,4.78617,18000000.0
2008-04-30 06:18:00,4.78615,4.78633,4.78547,4.78568,11000000.0
2008-04-30 06:19:00,4.78625,4.7863,4.78523,4.78523,7000000.0
2008-04-30 06:20:00,4.7859,4.78652,4.78538,4.78608,17000000.0
2008-04-30 06:21:00,4.78633,4.7867,4.78506,4.78506,13000000.0
2008-04-30 06:22:00,4.78651,4.78651,4.78533,4.78593,19000000.0
2008-04-30 06:23:00,4.786,4.78669,4.78522,4.78623,19000000.0
2008-04-30 06:24:00,4.78604,4.7865,4.7854,4.7865,20000000.0
2008-04-30 06:25:00,4.78594,4.78615,4.78575,4.78591,8000000.0
2008-04-30 06:26:00,4.78623,4.78623,4.78545,4.78568,19000000.0
2008-04-30 06:27:00,4.7862,4.78676,4.78561,4.78606,12000000.0
2008-04-30 06:28:00,4.78705,4.78705,4.78546,4.78546,10000000.0
2008-04-30 06:29:00,4.78643,4.78643,4.78495,4.78503,10000000.0
2008-04-30 06:30:00,4.78508,4.78563,4.78498,4.78542,12000000.0
2008-04-30 06:31:00,4.78528,4.78618,4.78489,4.78618,15000000.0
2008-04-30 06:32:00,4.7848,4.78578,4.7848,4.78482,11000000.0
2008-04-30 06:33:00,4.78588,4.78588,4.78427,4.78475,13000000.0
2008-04-30 06:34:00,4.78434,4.78522,4.78416,4.78477,7000000.0
2008-04-30 06:35:00,4.78429,4.78445,4.78401,4.78401,11000000.0
2008-04-30 06:36:00,4.78443,4.78519,4.78422,4.78489,7000000.0
2008-04-30 06:37:00,4.78487,4.78521,4.78443,4.78465,9000000.0
2008-04-30 06:38:00,4.78514,4.78594,4.78468,4.78586,11000000.0
2008-04-30 06:39:00,4.78489,4.78546,4.78393,4.78517,14000000.0
2008-04-30 06:40:00,4.78558,4.78558,4.78417,4.78521,12000000.0
2008-04-30 06:41:00,4.78513,4.78515,4.7836,4.78475,17000000.0
2008-04-30 06:42:00,4.78426,4.78518,4.78291,4.7842,13000000.0
2008-04-30 06:43:00,4.78273,4.78379,4.78226,4.78261,11000000.0
2008-04-30 06:44:00,4.78357,4.78394,4.78232,4.78373,15000000.0
2008-04-30 06:45:00,4.78433,4.78433,4.78297,4.7836,10000000.0
2008-04-30 06:46:00,4.78326,4.78407,4.78242,4.78407,14000000.0
2008-04-30 06:47:00,4.78313,4.78397,4.78277,4.78318,10000000.0
2008-04-30 06:48:00,4.78285,4.78359,4.78234,4.78285,13000000.0
2008-04-30 06:49:00,4.78263,4.78396,4.78241,4.7838,15000000.0
2008-04-30 06:50:00,4.78246,4.78375,4.78242,4.78368,16000000.0
2008-04-30 06:51:00,4.78248,4.78345,4.78162,4.78329,14000000.0
2008-04-30 06:52:00,4.78265,4.78276,4.78105,4.78169,10000000.0
2008-04-30 06:53:00,4.78149,4.7825,4.78067,4.78207,12000000.0
2008-04-30 06:54:00,4.78169,4.78303,4.78157,4.78303,14000000.0
2008-04-30 06:55:00,4.78102,4.78327,4.78102,4.78173,18000000.0
2008-04-30 06:56:00,4.78206,4.78342,4.78168,4.78227,19000000.0
2008-04-30 06:57:00,4.7827,4.7831,4.78149,4.78215,8000000.0
2008-04-30 06:58:00,4.78239,4.78285,4.78163,4.78285,10000000.0
2008-04-30 06:59:00,4.78236,4.78271,4.78138,4.78138,17000000.0
2008-04-30 07:00:00,4.78333,4.78359,4.78167,4.78222,11000000.0
2008-04-30 07:01:00,4.78212,4.78279,4.78134,4.78279,11000000.0
2008-04-30 07:02:00,4.78218,4.78397,4.78218,4.78319,13000000.0
2008-04-30 07:03:00,4.78325,4.78446,4.78288,4.78392,12000000.0
2008-04-30 07:04:00,4.78299,4.78458,4.78282,4.78333,18000000.0
2008-04-30 07:05:00,4.78382,4.78403,4.78301,4.78346,12000000.0
2008-04-30 07:06:00,4.78368,4.78402,4.78282,4.78335,15000000.0
2008-04-30 07:07:00,4.78438,4.78439,4.78348,4.78396,11000000.0
2008-04-30 07:08:00,4.78353,4.78468,4.78353,4.78468,9000000.0
2008-04-30 07:09:00,4.78459,4.78459,4.7831,4.7831,15000000.0
2008-04-30 07:10:00,4.78327,4.78467,4.78327,4.7836,19000000.0
2008-04-30 07:11:00,4.78344,4.78428,4.78323,4.78428,9000000.0
2008-04-30 07:12:00,4.78431,4.78431,4.78322,4.78332,12000000.0
2008-04-30 07:13:00,4.7839,4.7839,4.78164,4.78268,19000000.0
2008-04-30 07:14:00,4.78147,4.78283,4.78147,4.78208,8000000.0
2008-04-30 07:15:00,4.7827,4.78324,4.78193,4.78193,16000000.0
2008-04-30 07:16:00,4.78228,4.78296,4.78143,4.78143,18000000.0
2008-04-30 07:17:00,4.78264,4.78264,4.78075,4.7818,22000000.0
2008-04-30 07:18:00,4.78145,4.78269,4.78081,4.78081,16000000.0
2008-04-30 07:19:00,4.78229,4.78243,4.78113,4.78204,17000000.0
2008-04-30 07:20:00,4.7805,4.78151,4.78044,4.78072,14000000.0
2008-04-30 07:21:00,4.78033,4.78165,4.78033,4.78107,16000000.0
2008-04-30 07:22:00,4.78102,4.78281,4.78089,4.78139,14000000.0
2008-04-30 07:23:00,4.78267,4.78267,4.78053,4.7811,17000000.0
2008-04-30 07:24:00,4.78176,4.78176,4.78046,4.78114,9000000.0
2008-04-30 07:25:00,4.78173,4.78173,4.78032,4.78113,13000000.0
2008-04-30 07:26:00,4.7819,4.78265,4.78072,4.78265,13000000.0
2008-04-30 07:27:00,4.78151,4.78189,4.78095,4.78171,7000000.0
2008-04-30 07:28:00,4.78157,4.78157,4.7805,4.78086,18000000.0
2008-04-30 07:29:00,4.78201,4.78201,4.78079,4.78079,8000000.0
2008-04-30 07:30:00,4.7818,4.78301,4.78145,4.78145,16000000.0
2008-04-30 07:31:00,4.78219,4.78412,4.78173,4.78274,15000000.0
2008-04-30 07:32:00,4.78394,4.78394,4.78247,4.78247,13000000.0
2008-04-30 07:33:00,4.78351,4.78429,4.78163,4.78429,8000000.0
2008-04-30 07:34:00,4.78427,4.78427,4.78318,4.78343,11000000.0
2008-04-30 07:35:00,4.78363,4.78379,4.78256,4.78379,16000000.0
2008-04-30 07:36:00,4.78339,4.78422,4.78288,4.78364,11000000.0
2008-04-30 07:37:00,4.78382,4.78447,4.78335,4.78447,17000000.0
2008-04-30 07:38:00,4.7835,4.78455,4.7835,4.78455,9000000.0
2008-04-30 07:39:00,4.78377,4.78449,4.78289,4.78449,12000000.0
2008-04-30 07:40:00,4.78363,4.78423,4.78306,4.78394,14000000.0
2008-04-30 07:41:00,4.78455,4.78465,4.78332,4.78352,14000000.0
2008-04-30 07:42:00,4.78414,4.78472,4.78348,4.7847,8000000.0
2008-04-30 07:43:00,4.78433,4.78433,4.78316,4.78384,15000000.0
2008-04-30 07:44:00,4.78533,4.78533,4.78509,4.78525,13000000.0
2008-04-30 07:45:00,4.78391,4.78423,4.78262,4.78423,19000000.0
2008-04-30 07:46:00,4.78298,4.78392,4.78295,4.78329,11000000.0
2008-04-30 07:47:00,4.78346,4.78366,4.78289,4.78293,16000000.0
2008-04-30 07:48:00,4.7835,4.78402,4.78293,4.78351,9000000.0
2008-04-30 07:49:00,4.78278,4.78411,4.78273,4.78354,11000000.0
2008-04-30 07:50:00,4.78344,4.78481,4.78314,4.78357,11000000.0
2008-04-30 07:51:00,4.78402,4.78471,4.78325,4.78423,13000000.0
2008-04-30 07:52:00,4.78447,4.78447,4.78324,4.78415,14000000.0
2008-04-30 07:53:00,4.78342,4.78483,4.78308,4.78483,10000000.0
2008-04-30 07:54:00,4.78459,4.78459,4.7822,4.78347,17000000.0
2008-04-30 07:55:00,4.784,4.784,4.78189,4.78351,10000000.0
2008-04-30 07:56:00,4.78258,4.78326,4.78213,4.78326,11000000.0
2008-04-30 07:57:00,4.78222,4.78318,4.78222,4.78256,11000000.0
2008-04-30 07:58:00,4.78138,4.78316,4.78124,4.78175,24000000.0
2008-04-30 07:59:00,4.78339,4.78355,4.78137,4.78145,11000000.0
2008-04-30 08:00:00,4.78221,4.7845,4.78221,4.78331,14000000.0
2008-04-30 08:01:00,4.78213,4.78339,4.7812,4.78339,15000000.0
2008-04-30 08:02:00,4.78272,4.78454,4.78236,4.78439,16000000.0
2008-04-30 08:03:00,4.78441,4.78534,4.78413,4.78439,10000000.0
2008-04-30 08:04:00,4.78533,4.78597,4.78346,4.78346,13000000.0
2008-04-30 08:05:00,4.78363,4.78468,4.78319,4.78391,18000000.0
2008-04-30 08:06:00,4.78435,4.78455,4.78314,4.78361,14000000.0
2008-04-30 08:07:00,4.78373,4.78404,4.78249,4.78334,11000000.0
2008-04-30 08:08:00,4.78351,4.78351,4.78111,4.78276,19000000.0
2008-04-30 08:09:00,4.783,4.78356,4.78212,4.78356,9000000.0
2008-04-30 08:10:00,4.7833,4.7833,4.78154,4.78154,8000000.0
2008-04-30 08:11:00,4.78238,4.78268,4.78069,4.78103,16000000.0
2008-04-30 08:12:00,4.78243,4.78257,4.7816,4.78189,16000000.0
2008-04-30 08:13:00,4.78256,4.78295,4.78179,4.78283,15000000.0
2008-04-30 08:14:00,4.78142,4.78265,4.78123,4.78235,15000000.0
2008-04-30 08:15:00,4.78129,4.78328,4.78129,4.78312,14000000.0
2008-04-30 08:16:00,4.78164,4.7831,4.78164,4.78182,14000000.0
2008-04-30 08:17:00,4.78348,4.78373,4.78181,4.78273,15000000.0
2008-04-30 08:18:00,4.78206,4.78223,4.78074,4.78206,11000000.0
2008-04-30 08:19:00,4.78192,4.78282,4.78062,4.78191,16000000.0
2008-04-30 08:20:00,4.78262,4.78262,4.78144,4.78156,17000000.0
2008-04-30 08:21:00,4.78175,4.78271,4.78037,4.78037,15000000.0
2008-04-30 08:22:00,4.78019,4.78163,4.77942,4.77958,8000000.0
2008-04-30 08:23:00,4.77952,4.78059,4.77767,4.77767,15000000.0
2008-04-30 08:24:00,4.77855,4.78032,4.77788,4.77925,8000000.0
2008-04-30 08:25:00,4.77785,4.78093,4.77752,4.77886,17000000.0
2008-04-30 08:26:00,4.77996,4.78191,4.77927,4.78049,14000000.0
2008-04-30 08:27:00,4.78139,4.78152,4.77905,4.77905,9000000.0
2008-04-30 08:28:00,4.77902,4.78064,4.77858,4.77894,11000000.0
2008-04-30 08:29:00,4.77916,4.78112,4.77877,4.78109,15000000.0
2008-04-30 08:30:00,4.78158,4.78158,4.77864,4.77864,10000000.0
2008-04-30 08:31:00,4.77904,4.78097,4.7773,4.7773,17000000.0
2008-04-30 08:32:00,4.77726,4.77887,4.77726,4.77881,20000000.0
2008-04-30 08:33:00,4.7774,4.77815,4.77692,4.77765,7000000.0
2008-04-30 08:34:00,4.77702,4.77767,4.77589,4.7775,8000000.0
2008-04-30 08:35:00,4.77794,4.77794,4.7753,4.7753,19000000.0
2008-04-30 08:36:00,4.77598,4.77631,4.7748,4.7752,14000000.0
2008-04-30 08:37:00,4.77574,4.77765,4.77574,4.77689,12000000.0
2008-04-30 08:38:00,4.77598,4.77688,4.77492,4.77646,13000000.0
2008-04-30 08:39:00,4.77603,4.7766,4.77503,4.77504,14000000.0
2008-04-30 08:40:00,4.77588,4.77588,4.77466,4.77509,12000000.0
2008-04-30 08:41:00,4.77448,4.775,4.77367,4.77439,11000000.0
2008-04-30 08:42:00,4.77324,4.77505,4.77324,4.7739,18000000.0
2008-04-30 08:43:00,4.77422,4.77577,4.77402,4.77577,8000000.0
2008-04-30 08:44:00,4.77485,4.77717,4.77485,4.77657,12000000.0
2008-04-30 08:45:00,4.77685,4.77788,4.77634,4.77695,20000000.0
2008-04-30 08:46:00,4.77675,4.77851,4.77667,4.77772,10000000.0
2008-04-30 08:47:00,4.77952,4.77952,4.77751,4.77752,13000000.0
2008-04-30 08:48:00,4.7781,4.77933,4.7781,4.77915,16000000.0
2008-04-30 08:49:00,4.77839,4.77971,4.77823,4.77852,9000000.0
2008-04-30 08:50:00,4.77846,4.78035,4.77846,4.77879,17000000.0
2008-04-30 08:51:00,4.77857,4.77931,4.77835,4.77882,8000000.0
2008-04-30 08:52:00,4.77811,4.77942,4.77761,4.77761,20000000.0
2008-04-30 08:53:00,4.77858,4.77943,4.77805,4.77865,16000000.0
2008-04-30 08:54:00,4.77993,4.78018,4.77857,4.78018,15000000.0
2008-04-30 08:55:00,4.77945,4.7796,4.7773,4.77801,12000000.0
2008-04-30 08:56:00,4.77761,4.77915,4.77689,4.77689,14000000.0
2008-04-30 08:57:00,4.77807,4.77807,4.77688,4.77782,14000000.0
2008-04-30 08:58:00,4.77798,4.77971,4.77779,4.77852,15000000.0
2008-04-30 08:59:00,4.77907,4.78013,4.77835,4.77908,15000000.0
2008-04-30 09:00:00,4.77816,4.77892,4.77753,4.7779,14000000.0
2008-04-30 09:01:00,4.77892,4.77899,4.77766,4.77835,14000000.0
2008-04-30 09:02:00,4.77845,4.77889,4.77731,4.77878,17000000.0
2008-04-30 09:03:00,4.77771,4.77771,4.77577,4.77577,16000000.0
2008-04-30 09:04:00,4.77714,4.77714,4.77462,4.77639,10000000.0
2008-04-30 09:05:00,4.7754,4.77604,4.77456,4.77542,14000000.0
2008-04-30 09:06:00,4.77473,4.77643,4.77472,4.77564,14000000.0
2008-04-30 09:07:00,4.77641,4.77675,4.77541,4.77544,9000000.0
2008-04-30 09:08:00,4.77593,4.77688,4.77545,4.77688,17000000.0
2008-04-30 09:09:00,4.77641,4.77699,4.77582,4.77699,9000000.0
2008-04-30 09:10:00,4.77765,4.77781,4.77577,4.77714,12000000.0
2008-04-30 09:11:00,4.77774,4.77809,4.77637,4.77637,15000000.0
2008-04-30 09:12:00,4.77774,4.77774,4.77618,4.77672,14000000.0
2008-04-30 09:13:00,4.77682,4.77785,4.77515,4.7759,12000000.0
2008-04-30 09:14:00,4.7775,4.7788,4.77642,4.77786,13000000.0
2008-04-30 09:15:00,4.77855,4.77855,4.77697,4.77771,13000000.0
2008-04-30 09:16:00,4.77743,4.77974,4.77715,4.77974,10000000.0
2008-04-30 09:17:00,4.77771,4.77901,4.7774,4.77822,14000000.0
2008-04-30 09:18:00,4.77735,4.77893,4.77698,4.77858,16000000.0
2008-04-30 09:19:00,4.77897,4.77915,4.77703,4.77703,14000000.0
2008-04-30 09:20:00,4.77732,4.77868,4.77697,4.777,11000000.0
2008-04-30 09:21:00,4.77854,4.77854,4.77674,4.77704,11000000.0
2008-04-30 09:22:00,4.77796,4.77841,4.77737,4.77833,18000000.0
2008-04-30 09:23:00,4.7777,4.77928,4.77729,4.77928,18000000.0
2008-04-30 09:24:00,4.77913,4.77938,4.77728,4.77933,18000000.0
2008-04-30 09:25:00,4.77714,4.77886,4.77714,4.7786,13000000.0
2008-04-30 09:26:00,4.77884,4.77935,4.77809,4.77869,13000000.0
2008-04-30 09:27:00,4.77942,4.77957,4.77835,4.77957,11000000.0
2008-04-30 09:28:00,4.77822,4.7793,4.77786,4.77786,12000000.0
2008-04-30 09:29:00,4.77962,4.77974,4.77818,4.77895,16000000.0
2008-04-30 09:30:00,4.77809,4.7803,4.77809,4.77949,11000000.0
2008-04-30 09:31:00,4.78064,4.78064,4.77881,4.7804,13000000.0
2008-04-30 09:32:00,4.77978,4.78031,4.77819,4.77983,14000000.0
2008-04-30 09:33:00,4.77885,4.7811,4.77885,4.7811,16000000.0
2008-04-30 09:34:00,4.78222,4.78321,4.78118,4.78222,13000000.0
2008-04-30 09:35:00,4.78397,4.78399,4.78165,4.78165,9000000.0
2008-04-30 09:36:00,4.78149,4.78271,4.78149,4.78221,7000000.0
2008-04-30 09:37:00,4.78254,4.78254,4.78105,4.7817,14000000.0
2008-04-30 09:38:00,4.78045,4.78283,4.78045,4.78283,18000000.0
2008-04-30 09:39:00,4.78265,4.78279,4.7809,4.78193,15000000.0
2008-04-30 09:40:00,4.78194,4.78228,4.7812,4.78215,10000000.0
2008-04-30 09:41:00,4.78119,4.78265,4.78105,4.78265,14000000.0
2008-04-30 09:42:00,4.78248,4.7826,4.78151,4.78259,18000000.0
2008-04-30 09:43:00,4.78208,4.78275,4.78147,4.78214,9000000.0
2008-04-30 09:44:00,4.78191,4.78201,4.78096,4.78201,10000000.0
2008-04-30 09:45:00,4.78067,4.78161,4.78008,4.78116,10000000.0
2008-04-30 09:46:00,4.78109,4.78195,4.78038,4.78038,14000000.0
2008-04-30 09:47:00,4.78139,4.78264,4.78139,4.78237,11000000.0
2008-04-30 09:48:00,4.78039,4.78187,4.78025,4.78157,10000000.0
2008-04-30 09:49:00,4.78226,4.78226,4.78089,4.78225,13000000.0
2008-04-30 09:50:00,4.78207,4.78208,4.78091,4.7816,12000000.0
2008-04-30 09:51:00,4.78127,4.78284,4.78127,4.78218,18000000.0
2008-04-30 09:52:00,4.78224,4.7828,4.78144,4.78175,12000000.0
2008-04-30 09:53:00,4.78283,4.78396,4.78164,4.78396,18000000.0
2008-04-30 09:54:00,4.78301,4.78533,4.78301,4.78443,13000000.0
2008-04-30 09:55:00,4.78539,4.78695,4.78476,4.78671,14000000.0
2008-04-30 09:56:00,4.78642,4.78642,4.78399,4.7842,16000000.0
2008-04-30 09:57:00,4.78516,4.78627,4.78359,4.78569,17000000.0
2008-04-30 09:58:00,4.78589,4.78624,4.78473,4.7855,18000000.0
2008-04-30 09:59:00,4.78651,4.78655,4.78528,4.78528,7000000.0
2008-04-30 10:00:00,4.78532,4.78704,4.78532,4.78551,13000000.0
2008-04-30 10:01:00,4.78737,4.78909,4.78643,4.78781,15000000.0
2008-04-30 10:02:00,4.78776,4.79088,4.78776,4.79037,10000000.0
2008-04-30 10:03:00,4.78994,4.79011,4.78783,4.78942,15000000.0
2008-04-30 10:04:00,4.7878,4.78865,4.78698,4.78865,13000000.0
2008-04-30 10:05:00,4.78727,4.78944,4.78727,4.78893,16000000.0
2008-04-30 10:06:00,4.78854,4.78885,4.78712,4.78822,16000000.0
2008-04-30 10:07:00,4.7877,4.78809,4.78579,4.78732,24000000.0
2008-04-30 10:08:00,4.78596,4.78747,4.78596,4.78687,13000000.0
2008-04-30 10:09:00,4.78765,4.7877,4.78598,4.78658,17000000.0
2008-04-30 10:10:00,4.78654,4.78675,4.78515,4.78637,14000000.0
2008-04-30 10:11:00,4.78575,4.78692,4.78523,4.78537,14000000.0
2008-04-30 10:12:00,4.78711,4.78711,4.78635,4.78707,9000000.0
2008-04-30 10:13:00,4.78504,4.78682,4.78461,4.78571,13000000.0
2008-04-30 10:14:00,4.78534,4.78617,4.78534,4.78577,10000000.0
2008-04-30 10:15:00,4.786,4.7867,4.78434,4.78517,19000000.0
2008-04-30 10:16:00,4.78645,4.78663,4.78546,4.78663,11000000.0
2008-04-30 10:17:00,4.78516,4.78618,4.7844,4.78584,13000000.0
2008-04-30 10:18:00,4.78497,4.78564,4.78419,4.78494,21000000.0
2008-04-30 10:19:00,4.78538,4.78632,4.78406,4.78406,12000000.0
2008-04-30 10:20:00,4.78506,4.78609,4.78399,4.78609,8000000.0
2008-04-30 10:21:00,4.78667,4.78696,4.78493,4.78535,17000000.0
2008-04-30 10:22:00,4.78676,4.78734,4.78607,4.78725,15000000.0
2008-04-30 10:23:00,4.78756,4.789,4.7868,4.789,11000000.0
2008-04-30 10:24:00,4.78896,4.79047,4.78789,4.78813,13000000.0
2008-04-30 10:25:00,4.78938,4.78969,4.78773,4.78857,14000000.0
2008-04-30 10:26:00,4.78907,4.78926,4.78806,4.78806,10000000.0
2008-04-30 10:27:00,4.78936,4.78999,4.78864,4.7897,9000000.0
2008-04-30 10:28:00,4.78905,4.79012,4.78875,4.78933,11000000.0
2008-04-30 10:29:00,4.78877,4.78948,4.78806,4.78855,19000000.0
2008-04-30 10:30:00,4.78849,4.78925,4.78756,4.78756,11000000.0
2008-04-30 10:31:00,4.78869,4.78971,4.7881,4.78846,15000000.0
2008-04-30 10:32:00,4.79041,4.79273,4.78999,4.79273,9000000.0
2008-04-30 10:33:00,4.79274,4.79281,4.79107,4.79281,16000000.0
2008-04-30 10:34:00,4.79393,4.79449,4.79323,4.794,11000000.0
2008-04-30 10:35:00,4.79259,4.79437,4.79259,4.79402,9000000.0
2008-04-30 10:36:00,4.79376,4.79456,4.79234,4.79456,13000000.0
2008-04-30 10:37:00,4.79457,4.79745,4.79369,4.79712,14000000.0
2008-04-30 10:38:00,4.79664,4.79813,4.796,4.79813,7000000.0
2008-04-30 10:39:00,4.79851,4.79857,4.79718,4.79735,12000000.0
2008-04-30 10:40:00,4.79735,4.79735,4.79565,4.79708,17000000.0
2008-04-30 10:41:00,4.79632,4.79817,4.79585,4.79817,15000000.0
2008-04-30 10:42:00,4.79678,4.79825,4.79611,4.79771,13000000.0
2008-04-30 10:43:00,4.79727,4.79727,4.79522,4.79523,15000000.0
2008-04-30 10:44:00,4.79698,4.79752,4.79568,4.79592,11000000.0
2008-04-30 10:45:00,4.79653,4.79688,4.79477,4.79582,17000000.0
2008-04-30 10:46:00,4.79402,4.79537,4.79364,4.79537,9000000.0
2008-04-30 10:47:00,4.79476,4.79507,4.79397,4.79507,9000000.0
2008-04-30 10:48:00,4.79567,4.79567,4.7939,4.79557,11000000.0
2008-04-30 10:49:00,4.79442,4.79509,4.79396,4.79469,11000000.0
2008-04-30 10:50:00,4.79577,4.79629,4.79389,4.79473,16000000.0
2008-04-30 10:51:00,4.79413,4.79489,4.79338,4.79452,21000000.0
2008-04-30 10:52:00,4.79425,4.79462,4.79348,4.79462,8000000.0
2008-04-30 10:53:00,4.79405,4.79547,4.79386,4.79547,12000000.0
2008-04-30 10:54:00,4.79534,4.7972,4.79379,4.7955,16000000.0
2008-04-30 10:55:00,4.79542,4.79669,4.79447,4.79447,13000000.0
2008-04-30 10:56:00,4.79531,4.79601,4.79409,4.79508,16000000.0
2008-04-30 10:57:00,4.79497,4.79497,4.79376,4.7942,10000000.0
2008-04-30 10:58:00,4.79371,4.79433,4.79332,4.79369,12000000.0
2008-04-30 10:59:00,4.79219,4.79405,4.79213,4.79405,11000000.0
2008-04-30 11:00:00,4.79419,4.79661,4.79382,4.79522,13000000.0
2008-04-30 11:01:00,4.7973,4.79847,4.79498,4.79717,9000000.0
2008-04-30 11:02:00,4.79665,4.79914,4.79594,4.79903,8000000.0
2008-04-30 11:03:00,4.79848,4.79978,4.79802,4.79874,10000000.0
2008-04-30 11:04:00,4.79969,4.79993,4.79539,4.79539,12000000.0
2008-04-30 11:05:00,4.79711,4.79711,4.79436,4.7957,11000000.0
2008-04-30 11:06:00,4.79534,4.79534,4.79363,4.79516,8000000.0
2008-04-30 11:07:00,4.79521,4.79568,4.79412,4.79527,14000000.0
2008-04-30 11:08:00,4.79573,4.79584,4.79366,4.79465,18000000.0
2008-04-30 11:09:00,4.79378,4.79425,4.79122,4.79202,15000000.0
2008-04-30 11:10:00,4.79297,4.79399,4.7923,4.79351,12000000.0
2008-04-30 11:11:00,4.7914,4.79336,4.7911,4.79208,11000000.0
2008-04-30 11:12:00,4.79312,4.79322,4.79192,4.79204,8000000.0
2008-04-30 11:13:00,4.79133,4.79379,4.79133,4.79249,15000000.0
2008-04-30 11:14:00,4.79401,4.79449,4.79243,4.79288,13000000.0
2008-04-30 11:15:00,4.79315,4.79405,4.79267,4.79303,20000000.0
2008-04-30 11:16:00,4.79228,4.79319,4.79209,4.79283,15000000.0
2008-04-30 11:17:00,4.79265,4.79379,4.79225,4.79301,18000000.0
2008-04-30 11:18:00,4.79157,4.79294,4.7911,4.79154,20000000.0
2008-04-30 11:19:00,4.79197,4.7924,4.79058,4.79107,13000000.0
2008-04-30 11:20:00,4.7904,4.7923,4.7898,4.79207,20000000.0
2008-04-30 11:21:00,4.79106,4.79131,4.78827,4.78827,18000000.0
2008-04-30 11:22:00,4.78935,4.78978,4.7878,4.78858,18000000.0
2008-04-30 11:23:00,4.78936,4.78974,4.78837,4.78844,13000000.0
2008-04-30 11:24:00,4.78812,4.78982,4.78812,4.78948,9000000.0
2008-04-30 11:25:00,4.78904,4.78959,4.78864,4.78909,8000000.0
2008-04-30 11:26:00,4.78845,4.78928,4.78789,4.78867,8000000.0
2008-04-30 11:27:00,4.78937,4.78949,4.78854,4.7888,7000000.0
2008-04-30 11:28:00,4.79044,4.79044,4.78872,4.78902,14000000.0
2008-04-30 11:29:00,4.7903,4.79036,4.7887,4.78909,16000000.0
2008-04-30 11:30:00,4.78925,4.78969,4.78866,4.78904,7000000.0
2008-04-30 11:31:00,4.78961,4.79015,4.78803,4.78905,15000000.0
2008-04-30 11:32:00,4.79117,4.79202,4.78982,4.79139,10000000.0
2008-04-30 11:33:00,4.79197,4.79262,4.79103,4.79177,8000000.0
2008-04-30 11:34:00,4.7912,4.79188,4.79033,4.79033,11000000.0
2008-04-30 11:35:00,4.79036,4.7913,4.78992,4.79113,15000000.0
2008-04-30 11:36:00,4.79118,4.79264,4.79117,4.79216,14000000.0
2008-04-30 11:37:00,4.7916,4.79404,4.79142,4.79271,11000000.0
2008-04-30 11:38:00,4.79323,4.79494,4.79319,4.79366,12000000.0
2008-04-30 11:39:00,4.79518,4.79535,4.79359,4.79524,13000000.0
2008-04-30 11:40:00,4.79499,4.79589,4.79408,4.79589,8000000.0
2008-04-30 11:41:00,4.79577,4.79628,4.79477,4.79558,13000000.0
2008-04-30 11:42:00,4.79689,4.79695,4.79543,4.79543,18000000.0
2008-04-30 11:43:00,4.79566,4.7957,4.79424,4.79557,13000000.0
2008-04-30 11:44:00,4.79429,4.79643,4.79429,4.79586,14000000.0
2008-04-30 11:45:00,4.79467,4.79658,4.79451,4.79545,12000000.0
2008-04-30 11:46:00,4.79631,4.79631,4.79455,4.79506,14000000.0
2008-04-30 11:47:00,4.79483,4.79575,4.79385,4.79478,15000000.0
2008-04-30 11:48:00,4.794,4.79434,4.79267,4.79371,9000000.0
2008-04-30 11:49:00,4.7934,4.79373,4.7921,4.79338,14000000.0
2008-04-30 11:50:00,4.79313,4.79324,4.79106,4.79132,17000000.0
2008-04-30 11:51:00,4.7926,4.79286,4.79108,4.79229,15000000.0
2008-04-30 11:52:00,4.79271,4.79278,4.79116,4.79194,15000000.0
2008-04-30 11:53:00,4.79171,4.79259,4.79059,4.79207,14000000.0
2008-04-30 11:54:00,4.79147,4.79156,4.79019,4.79106,9000000.0
2008-04-30 11:55:00,4.79089,4.792,4.78973,4.78973,11000000.0
2008-04-30 11:56:00,4.79041,4.79245,4.7901,4.79131,13000000.0
2008-04-30 11:57:00,4.78984,4.79109,4.78952,4.7908,13000000.0
2008-04-30 11:58:00,4.7914,4.79165,4.78986,4.79165,12000000.0
2008-04-30 11:59:00,4.79047,4.79198,4.79047,4.79078,12000000.0
2008-04-30 12:00:00,4.79181,4.79195,4.79062,4.79121,12000000.0
2008-04-30 12:01:00,4.7922,4.7922,4.79053,4.79204,22000000.0
2008-04-30 12:02:00,4.79224,4.79231,4.79139,4.79215,10000000.0
2008-04-30 12:03:00,4.79169,4.79182,4.79029,4.79029,18000000.0
2008-04-30 12:04:00,4.79169,4.79207,4.78955,4.79166,12000000.0
2008-04-30 12:05:00,4.79219,4.79291,4.7916,4.79236,15000000.0
2008-04-30 12:06:00,4.79174,4.79477,4.79174,4.7945,14000000.0
2008-04-30 12:07:00,4.79463,4.79504,4.79343,4.79468,15000000.0
2008-04-30 12:08:00,4.79275,4.79501,4.79275,4.79501,19000000.0
2008-04-30 12:09:00,4.79487,4.79616,4.79362,4.79599,12000000.0
2008-04-30 12:10:00,4.79577,4.79677,4.7946,4.79519,23000000.0
2008-04-30 12:11:00,4.79638,4.79638,4.79449,4.79549,21000000.0
2008-04-30 12:12:00,4.79567,4.79596,4.79513,4.79548,9000000.0
2008-04-30 12:13:00,4.79523,4.79649,4.79523,4.79592,13000000.0
2008-04-30 12:14:00,4.79446,4.79622,4.79446,4.79506,15000000.0
2008-04-30 12:15:00,4.79571,4.79637,4.79508,4.79627,14000000.0
2008-04-30 12:16:00,4.79655,4.79659,4.7951,4.79659,16000000.0
2008-04-30 12:17:00,4.79668,4.79668,4.79548,4.7965,13000000.0
2008-04-30 12:18:00,4.7959,4.79617,4.79533,4.79533,9000000.0
2008-04-30 12:19:00,4.79499,4.79692,4.79499,4.79606,10000000.0
2008-04-30 12:20:00,4.79688,4.7969,4.79583,4.79611,7000000.0
2008-04-30 12:21:00,4.79556,4.79693,4.79556,4.79614,13000000.0
2008-04-30 12:22:00,4.79635,4.79724,4.79571,4.79724,10000000.0
2008-04-30 12:23:00,4.79738,4.79738,4.79592,4.79598,10000000.0
2008-04-30 12:24:00,4.79639,4.79701,4.79487,4.79568,12000000.0
2008-04-30 12:25:00,4.79619,4.79657,4.79499,4.79607,12000000.0
2008-04-30 12:26:00,4.79595,4.79655,4.79503,4.79559,20000000.0
2008-04-30 12:27:00,4.79544,4.79696,4.79544,4.7957,12000000.0
2008-04-30 12:28:00,4.79666,4.79666,4.79505,4.7965,14000000.0
2008-04-30 12:29:00,4.79605,4.79727,4.79573,4.79727,10000000.0
2008-04-30 12:30:00,4.79535,4.79705,4.79535,4.79705,19000000.0
2008-04-30 12:31:00,4.79537,4.79689,4.79537,4.79689,11000000.0
2008-04-30 12:32:00,4.79755,4.79755,4.79565,4.79656,10000000.0
2008-04-30 12:33:00,4.79557,4.79673,4.79533,4.79599,15000000.0
2008-04-30 12:34:00,4.79625,4.79693,4.79528,4.79639,16000000.0
2008-04-30 12:35:00,4.79705,4.79725,4.79627,4.79671,10000000.0
2008-04-30 12:36:00,4.79673,4.79701,4.79565,4.79701,11000000.0
2008-04-30 12:37:00,4.79582,4.79681,4.79572,4.79681,10000000.0
2008-04-30 12:38:00,4.79558,4.79687,4.79541,4.79594,14000000.0
2008-04-30 12:39:00,4.79583,4.79666,4.79546,4.79621,14000000.0
2008-04-30 12:40:00,4.79529,4.79693,4.79529,4.79689,11000000.0
2008-04-30 12:41:00,4.79699,4.79699,4.79545,4.79654,12000000.0
2008-04-30 12:42:00,4.79741,4.79749,4.79607,4.79731,14000000.0
2008-04-30 12:43:00,4.79761,4.79788,4.79618,4.7968,15000000.0
2008-04-30 12:44:00,4.79813,4.7991,4.79707,4.79792,16000000.0
2008-04-30 12:45:00,4.79676,4.79799,4.79607,4.79799,10000000.0
2008-04-30 12:46:00,4.79744,4.79906,4.79744,4.79795,12000000.0
2008-04-30 12:47:00,4.79879,4.79879,4.79688,4.79786,13000000.0
2008-04-30 12:48:00,4.79852,4.79852,4.79686,4.79785,12000000.0
2008-04-30 12:49:00,4.7974,4.79849,4.79716,4.79789,14000000.0
2008-04-30 12:50:00,4.79797,4.79828,4.79644,4.79715,9000000.0
2008-04-30 12:51:00,4.79812,4.79812,4.79652,4.79756,10000000.0
2008-04-30 12:52:00,4.79692,4.79692,4.79488,4.79663,22000000.0
2008-04-30 12:53:00,4.79553,4.79568,4.79418,4.79568,14000000.0
2008-04-30 12:54:00,4.79544,4.79649,4.79411,4.79506,13000000.0
2008-04-30 12:55:00,4.79418,4.79508,4.79356,4.79433,21000000.0
2008-04-30 12:56:00,4.79416,4.795,4.79327,4.79336,18000000.0
2008-04-30 12:57:00,4.79355,4.79477,4.79355,4.79477,7000000.0
2008-04-30 12:58:00,4.79537,4.79579,4.79371,4.79394,12000000.0
2008-04-30 12:59:00,4.79416,4.79437,4.79235,4.79437,18000000.0
2008-04-30 13:00:00,4.79373,4.79445,4.7925,4.79381,14000000.0
2008-04-30 13:01:00,4.79369,4.7947,4.79346,4.7942,11000000.0
2008-04-30 13:02:00,4.79465,4.7948,4.79326,4.79326,15000000.0
2008-04-30 13:03:00,4.79292,4.79476,4.79268,4.79351,15000000.0
2008-04-30 13:04:00,4.79303,4.79448,4.79292,4.79317,16000000.0
2008-04-30 13:05:00,4.7931,4.79311,4.79122,4.79217,9000000.0
2008-04-30 13:06:00,4.79294,4.79305,4.79126,4.79303,13000000.0
2008-04-30 13:07:00,4.79277,4.79277,4.79116,4.79116,13000000.0
2008-04-30 13:08:00,4.79235,4.79313,4.79169,4.79185,10000000.0
2008-04-30 13:09:00,4.79348,4.79348,4.7914,4.79207,15000000.0
2008-04-30 13:10:00,4.79139,4.79201,4.79047,4.79136,12000000.0
2008-04-30 13:11:00,4.79021,4.79264,4.7898,4.79264,12000000.0
2008-04-30 13:12:00,4.7919,4.79258,4.79111,4.7918,12000000.0
2008-04-30 13:13:00,4.79177,4.79223,4.79139,4.7921,11000000.0
2008-04-30 13:14:00,4.7924,4.79278,4.7916,4.79268,9000000.0
2008-04-30 13:15:00,4.7927,4.79289,4.79134,4.79189,15000000.0
2008-04-30 13:16:00,4.79217,4.79406,4.79122,4.79406,15000000.0
2008-04-30 13:17:00,4.79517,4.79615,4.7935,4.79434,17000000.0
2008-04-30 13:18:00,4.79458,4.79488,4.7912,4.79186,15000000.0
2008-04-30 13:19:00,4.79219,4.79254,4.78982,4.79152,15000000.0
2008-04-30 13:20:00,4.79105,4.79234,4.79014,4.79141,19000000.0
2008-04-30 13:21:00,4.79145,4.79211,4.79089,4.7912,10000000.0
2008-04-30 13:22:00,4.79076,4.79182,4.79007,4.79014,8000000.0
2008-04-30 13:23:00,4.7914,4.7914,4.78919,4.78922,15000000.0
2008-04-30 13:24:00,4.79091,4.79091,4.78946,4.78946,11000000.0
2008-04-30 13:25:00,4.79135,4.79139,4.78985,4.79095,9000000.0
2008-04-30 13:26:00,4.78938,4.78992,4.78799,4.78889,8000000.0
2008-04-30 13:27:00,4.78955,4.79032,4.78892,4.78982,15000000.0
2008-04-30 13:28:00,4.78973,4.79049,4.7893,4.79005,17000000.0
2008-04-30 13:29:00,4.78885,4.79058,4.78885,4.79058,11000000.0
2008-04-30 13:30:00,4.78902,4.79025,4.78682,4.78806,21000000.0
2008-04-30 13:31:00,4.78967,4.79015,4.78761,4.7889,11000000.0
2008-04-30 13:32:00,4.78988,4.78996,4.78903,4.78949,10000000.0
2008-04-30 13:33:00,4.78983,4.79011,4.78892,4.7898,8000000.0
2008-04-30 13:34:00,4.78934,4.79069,4.78898,4.79008,15000000.0
2008-04-30 13:35:00,4.79,4.79078,4.78888,4.78911,13000000.0
2008-04-30 13:36:00,4.78882,4.79029,4.78882,4.78963,11000000.0
2008-04-30 13:37:00,4.79144,4.79149,4.79025,4.79077,8000000.0
2008-04-30 13:38:00,4.7899,4.79188,4.78974,4.79136,13000000.0
2008-04-30 13:39:00,4.7913,4.7913,4.79003,4.79029,7000000.0
2008-04-30 13:40:00,4.79027,4.79145,4.79026,4.79026,12000000.0
2008-04-30 13:41:00,4.79209,4.79262,4.79047,4.79204,15000000.0
2008-04-30 13:42:00,4.79123,4.79199,4.79011,4.79067,22000000.0
2008-04-30 13:43:00,4.79055,4.79155,4.79011,4.79155,13000000.0
2008-04-30 13:44:00,4.79117,4.79117,4.78921,4.79017,14000000.0
2008-04-30 13:45:00,4.79026,4.79026,4.78929,4.78942,7000000.0
2008-04-30 13:46:00,4.78936,4.78936,4.78805,4.78908,11000000.0
2008-04-30 13:47:00,4.79029,4.79029,4.78869,4.78876,11000000.0
2008-04-30 13:48:00,4.79064,4.79093,4.78924,4.78979,14000000.0
2008-04-30 13:49:00,4.79063,4.79126,4.78939,4.79024,13000000.0
2008-04-30 13:50:00,4.78969,4.79049,4.78931,4.79038,12000000.0
2008-04-30 13:51:00,4.78935,4.79123,4.78935,4.79123,11000000.0
2008-04-30 13:52:00,4.79051,4.7925,4.79051,4.79176,9000000.0
2008-04-30 13:53:00,4.79219,4.79269,4.7916,4.79197,11000000.0
2008-04-30 13:54:00,4.79266,4.79322,4.7915,4.79295,17000000.0
2008-04-30 13:55:00,4.79268,4.79268,4.79053,4.79173,22000000.0
2008-04-30 13:56:00,4.79107,4.79179,4.78946,4.78946,13000000.0
2008-04-30 13:57:00,4.79249,4.79249,4.79017,4.79142,19000000.0
2008-04-30 13:58:00,4.79034,4.79096,4.78963,4.78984,11000000.0
2008-04-30 13:59:00,4.79164,4.79164,4.78963,4.78988,7000000.0
2008-04-30 14:00:00,4.79108,4.79108,4.78842,4.78876,9000000.0
2008-04-30 14:01:00,4.78927,4.78931,4.78777,4.78779,7000000.0
2008-04-30 14:02:00,4.78742,4.78942,4.78742,4.78923,13000000.0
2008-04-30 14:03:00,4.79022,4.79051,4.78818,4.78952,17000000.0
2008-04-30 14:04:00,4.7888,4.78973,4.78795,4.78847,13000000.0
2008-04-30 14:05:00,4.78841,4.78966,4.78806,4.78964,8000000.0
2008-04-30 14:06:00,4.78969,4.79119,4.78946,4.79043,10000000.0
2008-04-30 14:07:00,4.78976,4.79124,4.7896,4.79026,10000000.0
2008-04-30 14:08:00,4.79159,4.79159,4.79021,4.79133,14000000.0
2008-04-30 14:09:00,4.79211,4.79221,4.79077,4.79115,16000000.0
2008-04-30 14:10:00,4.79196,4.79331,4.79189,4.79211,12000000.0
2008-04-30 14:11:00,4.79125,4.79275,4.79079,4.79248,14000000.0
2008-04-30 14:12:00,4.79212,4.79262,4.79056,4.79213,13000000.0
2008-04-30 14:13:00,4.79224,4.79242,4.79095,4.79242,11000000.0
2008-04-30 14:14:00,4.7931,4.79504,4.79178,4.79504,14000000.0
2008-04-30 14:15:00,4.79561,4.79752,4.79477,4.79656,11000000.0
2008-04-30 14:16:00,4.79546,4.79687,4.79522,4.79687,11000000.0
2008-04-30 14:17:00,4.7972,4.7972,4.7946,4.79487,14000000.0
2008-04-30 14:18:00,4.79403,4.7952,4.79357,4.79453,11000000.0
2008-04-30 14:19:00,4.794,4.79453,4.79281,4.79431,8000000.0
2008-04-30 14:20:00,4.79381,4.79482,4.79368,4.79433,10000000.0
2008-04-30 14:21:00,4.79428,4.79537,4.79376,4.79383,14000000.0
2008-04-30 14:22:00,4.79528,4.79609,4.7948,4.79512,17000000.0
2008-04-30 14:23:00,4.79606,4.79612,4.795,4.79582,8000000.0
2008-04-30 14:24:00,4.79583,4.79676,4.79532,4.79532,16000000.0
2008-04-30 14:25:00,4.79548,4.79548,4.79368,4.79414,11000000.0
2008-04-30 14:26:00,4.79475,4.79483,4.79249,4.79295,14000000.0
2008-04-30 14:27:00,4.79155,4.7934,4.79155,4.79255,8000000.0
2008-04-30 14:28:00,4.79384,4.79618,4.79342,4.79603,11000000.0
2008-04-30 14:29:00,4.79629,4.79793,4.79578,4.79777,11000000.0
2008-04-30 14:30:00,4.79556,4.80088,4.79556,4.79949,14000000.0
2008-04-30 14:31:00,4.80046,4.80095,4.79687,4.79863,15000000.0
2008-04-30 14:32:00,4.79696,4.79823,4.79647,4.79747,9000000.0
2008-04-30 14:33:00,4.79691,4.79732,4.79538,4.79712,12000000.0
2008-04-30 14:34:00,4.79456,4.7964,4.79323,4.79411,12000000.0
2008-04-30 14:35:00,4.79355,4.79653,4.7928,4.79317,18000000.0
2008-04-30 14:36:00,4.79243,4.79385,4.79057,4.79163,12000000.0
2008-04-30 14:37:00,4.79177,4.79384,4.79119,4.79277,12000000.0
2008-04-30 14:38:00,4.79305,4.79372,4.79129,4.79293,24000000.0
2008-04-30 14:39:00,4.79128,4.79346,4.79128,4.79195,12000000.0
2008-04-30 14:40:00,4.79361,4.79361,4.79169,4.79253,15000000.0
2008-04-30 14:41:00,4.79321,4.79477,4.79293,4.79357,17000000.0
2008-04-30 14:42:00,4.79501,4.79538,4.79407,4.79538,15000000.0
2008-04-30 14:43:00,4.79386,4.79549,4.79368,4.79437,9000000.0
2008-04-30 14:44:00,4.7946,4.79561,4.79373,4.79373,7000000.0
2008-04-30 14:45:00,4.79512,4.79598,4.79388,4.79535,17000000.0
2008-04-30 14:46:00,4.79433,4.79563,4.79341,4.79537,14000000.0
2008-04-30 14:47:00,4.79399,4.79599,4.79356,4.79507,16000000.0
2008-04-30 14:48:00,4.79678,4.79678,4.79464,4.79626,12000000.0
2008-04-30 14:49:00,4.79556,4.79556,4.79319,4.79319,20000000.0
2008-04-30 14:50:00,4.79244,4.79445,4.79244,4.79422,12000000.0
2008-04-30 14:51:00,4.79368,4.79501,4.79361,4.79413,12000000.0
2008-04-30 14:52:00,4.79245,4.79353,4.79035,4.79155,22000000.0
2008-04-30 14:53:00,4.79091,4.79199,4.78972,4.79146,17000000.0
2008-04-30 14:54:00,4.78949,4.79125,4.78949,4.78987,14000000.0
2008-04-30 14:55:00,4.78995,4.79055,4.78753,4.78791,20000000.0
2008-04-30 14:56:00,4.7881,4.78873,4.7862,4.78725,22000000.0
2008-04-30 14:57:00,4.78807,4.79024,4.78768,4.79024,10000000.0
2008-04-30 14:58:00,4.79044,4.7911,4.78918,4.79015,17000000.0
2008-04-30 14:59:00,4.79042,4.79068,4.78888,4.79046,12000000.0
2008-04-30 15:00:00,4.79032,4.79032,4.78886,4.78924,14000000.0
2008-04-30 15:01:00,4.79025,4.79046,4.7885,4.78946,16000000.0
2008-04-30 15:02:00,4.79021,4.79043,4.7891,4.79031,13000000.0
2008-04-30 15:03:00,4.78963,4.79077,4.78918,4.78934,7000000.0
2008-04-30 15:04:00,4.78971,4.79035,4.7892,4.78983,12000000.0
2008-04-30 15:05:00,4.79058,4.79155,4.78954,4.79009,20000000.0
2008-04-30 15:06:00,4.78976,4.79027,4.78937,4.78983,9000000.0
2008-04-30 15:07:00,4.7889,4.7907,4.7888,4.7907,9000000.0
2008-04-30 15:08:00,4.79036,4.7907,4.78947,4.7907,14000000.0
2008-04-30 15:09:00,4.79015,4.7903,4.78921,4.7895,14000000.0
2008-04-30 15:10:00,4.78979,4.79062,4.78841,4.78975,15000000.0
2008-04-30 15:11:00,4.78985,4.79025,4.7892,4.78963,10000000.0
2008-04-30 15:12:00,4.79015,4.79155,4.78995,4.79155,10000000.0
2008-04-30 15:13:00,4.79142,4.79171,4.7893,4.7902,20000000.0
2008-04-30 15:14:00,4.79032,4.79093,4.78958,4.79022,10000000.0
2008-04-30 15:15:00,4.79106,4.79219,4.79054,4.79181,13000000.0
2008-04-30 15:16:00,4.79131,4.79131,4.78896,4.7892,11000000.0
2008-04-30 15:17:00,4.78938,4.79015,4.78845,4.78845,17000000.0
2008-04-30 15:18:00,4.7904,4.7904,4.78935,4.79003,11000000.0
2008-04-30 15:19:00,4.78914,4.79091,4.78898,4.78979,18000000.0
2008-04-30 15:20:00,4.78959,4.79039,4.78853,4.78942,14000000.0
2008-04-30 15:21:00,4.78892,4.78998,4.78869,4.78942,15000000.0
2008-04-30 15:22:00,4.78997,4.79023,4.78865,4.78941,8000000.0
2008-04-30 15:23:00,4.78991,4.79092,4.789,4.79092,15000000.0
2008-04-30 15:24:00,4.79083,4.79144,4.78933,4.79013,12000000.0
2008-04-30 15:25:00,4.79139,4.79139,4.78947,4.79097,12000000.0
2008-04-30 15:26:00,4.78931,4.79004,4.78844,4.78844,15000000.0
2008-04-30 15:27:00,4.78926,4.78966,4.78837,4.78861,12000000.0
2008-04-30 15:28:00,4.7874,4.78899,4.78727,4.78777,12000000.0
2008-04-30 15:29:00,4.78895,4.79001,4.78826,4.7883,10000000.0
2008-04-30 15:30:00,4.78934,4.78939,4.78795,4.78892,12000000.0
2008-04-30 15:31:00,4.78701,4.78813,4.78613,4.78622,19000000.0
2008-04-30 15:32:00,4.78602,4.78622,4.78501,4.78507,7000000.0
2008-04-30 15:33:00,4.78649,4.78649,4.78529,4.78634,7000000.0
2008-04-30 15:34:00,4.78683,4.78754,4.78611,4.78611,12000000.0
2008-04-30 15:35:00,4.78766,4.78831,4.78588,4.78588,17000000.0
2008-04-30 15:36:00,4.78734,4.78735,4.78542,4.78636,11000000.0
2008-04-30 15:37:00,4.78638,4.78689,4.78586,4.78665,14000000.0
2008-04-30 15:38:00,4.7863,4.7863,4.78367,4.78443,20000000.0
2008-04-30 15:39:00,4.78356,4.78561,4.78356,4.78561,8000000.0
2008-04-30 15:40:00,4.78629,4.78671,4.78431,4.78671,11000000.0
2008-04-30 15:41:00,4.78578,4.7868,4.78491,4.7868,10000000.0
2008-04-30 15:42:00,4.78723,4.78791,4.78597,4.78704,13000000.0
2008-04-30 15:43:00,4.78855,4.78872,4.78621,4.78846,14000000.0
2008-04-30 15:44:00,4.78786,4.78898,4.78745,4.78898,8000000.0
2008-04-30 15:45:00,4.78943,4.78944,4.78571,4.78615,10000000.0
2008-04-30 15:46:00,4.78641,4.78791,4.78575,4.78655,12000000.0
2008-04-30 15:47:00,4.78596,4.78742,4.7854,4.78657,18000000.0
2008-04-30 15:48:00,4.78621,4.78724,4.78559,4.78696,9000000.0
2008-04-30 15:49:00,4.78771,4.78795,4.78658,4.78785,14000000.0
2008-04-30 15:50:00,4.78859,4.78875,4.78685,4.78875,18000000.0
2008-04-30 15:51:00,4.78815,4.78891,4.78744,4.78891,8000000.0
2008-04-30 15:52:00,4.78709,4.78855,4.78696,4.78696,11000000.0
2008-04-30 15:53:00,4.788,4.788,4.78674,4.78701,15000000.0
2008-04-30 15:54:00,4.78662,4.78807,4.78641,4.78807,9000000.0
2008-04-30 15:55:00,4.78631,4.78809,4.78631,4.78809,9000000.0
2008-04-30 15:56:00,4.78734,4.78853,4.78695,4.78738,11000000.0
2008-04-30 15:57:00,4.78718,4.78873,4.78718,4.78873,15000000.0
2008-04-30 15:58:00,4.78744,4.78875,4.78696,4.78696,13000000.0
2008-04-30 15:59:00,4.78727,4.7903,4.78727,4.78927,15000000.0
2008-04-30 16:00:00,4.78966,4.78967,4.78787,4.78893,11000000.0
2008-04-30 16:01:00,4.78861,4.78954,4.78763,4.78954,14000000.0
2008-04-30 16:02:00,4.78914,4.78936,4.78827,4.78845,11000000.0
2008-04-30 16:03:00,4.78874,4.78989,4.78874,4.78989,8000000.0
2008-04-30 16:04:00,4.79023,4.79048,4.78881,4.79048,8000000.0
2008-04-30 16:05:00,4.78979,4.7907,4.78948,4.7907,8000000.0
2008-04-30 16:06:00,4.79075,4.79129,4.78932,4.79129,16000000.0
2008-04-30 16:07:00,4.79156,4.79156,4.79028,4.79136,18000000.0
2008-04-30 16:08:00,4.7912,4.7914,4.7888,4.78927,14000000.0
2008-04-30 16:09:00,4.7892,4.79098,4.78845,4.79098,12000000.0
2008-04-30 16:10:00,4.79085,4.79156,4.79021,4.79156,10000000.0
2008-04-30 16:11:00,4.78983,4.79094,4.78791,4.78877,13000000.0
2008-04-30 16:12:00,4.7888,4.7894,4.78725,4.78923,16000000.0
2008-04-30 16:13:00,4.78925,4.78946,4.78834,4.78874,7000000.0
2008-04-30 16:14:00,4.78828,4.78892,4.78753,4.7883,16000000.0
2008-04-30 16:15:00,4.78876,4.78932,4.7876,4.78768,15000000.0
2008-04-30 16:16:00,4.78856,4.78856,4.78604,4.78839,17000000.0
2008-04-30 16:17:00,4.7877,4.78824,4.7868,4.78818,10000000.0
2008-04-30 16:18:00,4.78754,4.78791,4.78702,4.78738,10000000.0
2008-04-30 16:19:00,4.78694,4.78738,4.78538,4.78696,12000000.0
2008-04-30 16:20:00,4.7855,4.78817,4.7855,4.78817,11000000.0
2008-04-30 16:21:00,4.78758,4.78787,4.78672,4.7878,8000000.0
2008-04-30 16:22:00,4.78758,4.78869,4.7867,4.78859,16000000.0
2008-04-30 16:23:00,4.78876,4.78876,4.7873,4.78788,11000000.0
2008-04-30 16:24:00,4.78713,4.78964,4.78713,4.78835,14000000.0
2008-04-30 16:25:00,4.78911,4.7897,4.78805,4.78805,13000000.0
2008-04-30 16:26:00,4.78948,4.78948,4.78665,4.78665,16000000.0
2008-04-30 16:27:00,4.78821,4.78832,4.787,4.78726,20000000.0
2008-04-30 16:28:00,4.78712,4.78858,4.78693,4.78725,12000000.0
2008-04-30 16:29:00,4.78723,4.78832,4.78676,4.78789,13000000.0
2008-04-30 16:30:00,4.78658,4.78941,4.78654,4.78928,17000000.0
2008-04-30 16:31:00,4.79077,4.79092,4.78944,4.78981,13000000.0
2008-04-30 16:32:00,4.79001,4.79015,4.78858,4.78935,10000000.0
2008-04-30 16:33:00,4.79017,4.79131,4.78901,4.79116,15000000.0
2008-04-30 16:34:00,4.7909,4.7909,4.78923,4.7906,9000000.0
2008-04-30 16:35:00,4.79133,4.79171,4.78973,4.79063,18000000.0
2008-04-30 16:36:00,4.7921,4.79364,4.7911,4.79364,8000000.0
2008-04-30 16:37:00,4.79394,4.79442,4.79193,4.79302,22000000.0
2008-04-30 16:38:00,4.79354,4.79354,4.7916,4.79176,14000000.0
2008-04-30 16:39:00,4.79129,4.79283,4.79088,4.79147,14000000.0
2008-04-30 16:40:00,4.79232,4.79275,4.7911,4.7911,17000000.0
2008-04-30 16:41:00,4.79212,4.79357,4.79149,4.79357,9000000.0
2008-04-30 16:42:00,4.79342,4.79373,4.79193,4.79324,13000000.0
2008-04-30 16:43:00,4.79253,4.79289,4.79064,4.79158,13000000.0
2008-04-30 16:44:00,4.79206,4.79211,4.7907,4.79211,11000000.0
2008-04-30 16:45:00,4.79232,4.79317,4.791,4.79222,18000000.0
2008-04-30 16:46:00,4.7922,4.7922,4.7903,4.79155,11000000.0
2008-04-30 16:47:00,4.79115,4.79115,4.78936,4.79012,15000000.0
2008-04-30 16:48:00,4.78965,4.78975,4.78803,4.78864,7000000.0
2008-04-30 16:49:00,4.78899,4.78916,4.7871,4.78824,16000000.0
2008-04-30 16:50:00,4.78751,4.78878,4.78744,4.78791,9000000.0
2008-04-30 16:51:00,4.78635,4.78804,4.78633,4.78683,22000000.0
2008-04-30 16:52:00,4.78632,4.78733,4.78632,4.78733,11000000.0
2008-04-30 16:53:00,4.78712,4.78712,4.78551,4.78554,12000000.0
2008-04-30 16:54:00,4.78722,4.78744,4.78614,4.78744,17000000.0
2008-04-30 16:55:00,4.78768,4.78768,4.78598,4.78736,15000000.0
2008-04-30 16:56:00,4.78717,4.78828,4.78675,4.78732,11000000.0
2008-04-30 16:57:00,4.78811,4.78811,4.78701,4.78701,8000000.0
2008-04-30 16:58:00,4.7868,4.78859,4.78627,4.78627,12000000.0
2008-04-30 16:59:00,4.78766,4.78834,4.78599,4.78708,15000000.0
2008-04-30 17:00:00,4.78705,4.78893,4.78687,4.78883,10000000.0
2008-04-30 17:01:00,4.78874,4.7891,4.78771,4.78866,10000000.0
2008-04-30 17:02:00,4.78851,4.78889,4.78711,4.78711,8000000.0
2008-04-30 17:03:00,4.78938,4.78972,4.78808,4.78927,11000000.0
2008-04-30 17:04:00,4.79002,4.79056,4.78816,4.78816,10000000.0
2008-04-30 17:05:00,4.78974,4.79048,4.7884,4.79035,18000000.0
2008-04-30 17:06:00,4.79032,4.79065,4.78834,4.78834,9000000.0
2008-04-30 17:07:00,4.78789,4.78904,4.78703,4.78873,20000000.0
2008-04-30 17:08:00,4.78817,4.78823,4.78681,4.78739,11000000.0
2008-04-30 17:09:00,4.78595,4.78618,4.78401,4.78537,14000000.0
2008-04-30 17:10:00,4.78535,4.78716,4.78535,4.78716,10000000.0
2008-04-30 17:11:00,4.78704,4.78839,4.78591,4.78674,12000000.0
2008-04-30 17:12:00,4.78961,4.78961,4.7876,4.78894,7000000.0
2008-04-30 17:13:00,4.78939,4.78947,4.78766,4.78933,13000000.0
2008-04-30 17:14:00,4.78717,4.78907,4.78707,4.78737,13000000.0
2008-04-30 17:15:00,4.78611,4.78792,4.78605,4.78792,12000000.0
2008-04-30 17:16:00,4.78872,4.78872,4.78682,4.78751,13000000.0
2008-04-30 17:17:00,4.78839,4.7896,4.78719,4.78881,12000000.0
2008-04-30 17:18:00,4.78907,4.78907,4.78729,4.78905,15000000.0
2008-04-30 17:19:00,4.78915,4.78951,4.78838,4.78879,10000000.0
2008-04-30 17:20:00,4.78925,4.7894,4.78783,4.78798,13000000.0
2008-04-30 17:21:00,4.78886,4.78897,4.78723,4.78768,17000000.0
2008-04-30 17:22:00,4.78979,4.78979,4.78804,4.78956,15000000.0
2008-04-30 17:23:00,4.78834,4.78914,4.78801,4.78914,10000000.0
2008-04-30 17:24:00,4.78857,4.78857,4.7871,4.7884,17000000.0
2008-04-30 17:25:00,4.78779,4.78805,4.78637,4.78682,11000000.0
2008-04-30 17:26:00,4.78691,4.78807,4.78592,4.7877,12000000.0
2008-04-30 17:27:00,4.78831,4.78831,4.78654,4.78713,9000000.0
2008-04-30 17:28:00,4.78832,4.78832,4.78523,4.78582,16000000.0
2008-04-30 17:29:00,4.78577,4.78586,4.78485,4.78485,9000000.0
2008-04-30 17:30:00,4.78498,4.78548,4.78377,4.78473,11000000.0
2008-04-30 17:31:00,4.78435,4.78516,4.78352,4.78509,13000000.0
2008-04-30 17:32:00,4.78522,4.78522,4.78311,4.78451,13000000.0
2008-04-30 17:33:00,4.78373,4.78476,4.78303,4.78303,11000000.0
2008-04-30 17:34:00,4.78452,4.78452,4.78209,4.78342,12000000.0
2008-04-30 17:35:00,4.78284,4.78284,4.78079,4.78223,13000000.0
2008-04-30 17:36:00,4.7812,4.78212,4.78042,4.78142,14000000.0
2008-04-30 17:37:00,4.78212,4.78212,4.78014,4.78171,10000000.0
2008-04-30 17:38:00,4.78241,4.78241,4.78053,4.78077,7000000.0
2008-04-30 17:39:00,4.78037,4.78267,4.78037,4.78267,16000000.0
2008-04-30 17:40:00,4.7829,4.78424,4.78227,4.78376,17000000.0
2008-04-30 17:41:00,4.78275,4.78404,4.78266,4.78334,16000000.0
2008-04-30 17:42:00,4.7849,4.78512,4.78356,4.78442,16000000.0
2008-04-30 17:43:00,4.78541,4.78541,4.78377,4.78427,17000000.0
2008-04-30 17:44:00,4.78572,4.78618,4.78434,4.78494,8000000.0
2008-04-30 17:45:00,4.78741,4.78747,4.78577,4.78636,11000000.0
2008-04-30 17:46:00,4.7847,4.78618,4.7847,4.78618,9000000.0
2008-04-30 17:47:00,4.78609,4.78621,4.7846,4.7846,19000000.0
2008-04-30 17:48:00,4.78568,4.78618,4.78452,4.78591,16000000.0
2008-04-30 17:49:00,4.78498,4.78524,4.78327,4.78409,15000000.0
2008-04-30 17:50:00,4.78385,4.78483,4.78372,4.78417,11000000.0
2008-04-30 17:51:00,4.78341,4.78474,4.78336,4.78461,9000000.0
2008-04-30 17:52:00,4.7847,4.7858,4.78434,4.78561,11000000.0
2008-04-30 17:53:00,4.78664,4.78699,4.78574,4.78631,9000000.0
2008-04-30 17:54:00,4.78726,4.7873,4.78621,4.7864,10000000.0
2008-04-30 17:55:00,4.78807,4.78807,4.78652,4.78756,10000000.0
2008-04-30 17:56:00,4.78702,4.78787,4.78609,4.78725,16000000.0
2008-04-30 17:57:00,4.78839,4.78855,4.78718,4.78855,14000000.0
2008-04-30 17:58:00,4.78869,4.78869,4.78673,4.78679,24000000.0
2008-04-30 17:59:00,4.78836,4.78836,4.78698,4.78747,11000000.0
2008-04-30 18:00:00,4.78771,4.78852,4.78707,4.78772,10000000.0
2008-04-30 18:01:00,4.78817,4.78836,4.78713,4.78716,14000000.0
2008-04-30 18:02:00,4.78843,4.78849,4.78696,4.78696,12000000.0
2008-04-30 18:03:00,4.78778,4.78778,4.78625,4.78682,17000000.0
2008-04-30 18:04:00,4.78642,4.78823,4.78642,4.78793,15000000.0
2008-04-30 18:05:00,4.78866,4.78966,4.78715,4.78867,15000000.0
2008-04-30 18:06:00,4.78758,4.78939,4.78758,4.78939,15000000.0
2008-04-30 18:07:00,4.78985,4.79008,4.78844,4.79005,16000000.0
2008-04-30 18:08:00,4.78839,4.78996,4.78839,4.78916,16000000.0
2008-04-30 18:09:00,4.78954,4.79029,4.78845,4.78845,12000000.0
2008-04-30 18:10:00,4.78912,4.79028,4.7849,4.78495,17000000.0
2008-04-30 18:11:00,4.78583,4.78583,4.78335,4.78532,16000000.0
2008-04-30 18:12:00,4.78501,4.78514,4.78377,4.78514,13000000.0
2008-04-30 18:13:00,4.78421,4.7847,4.78318,4.78392,17000000.0
2008-04-30 18:14:00,4.78416,4.78552,4.78336,4.78548,13000000.0
2008-04-30 18:15:00,4.7855,4.7855,4.78331,4.78362,13000000.0
2008-04-30 18:16:00,4.78435,4.7851,4.78334,4.78359,15000000.0
2008-04-30 18:17:00,4.7843,4.7846,4.78247,4.7846,16000000.0
2008-04-30 18:18:00,4.78457,4.78519,4.78338,4.78338,18000000.0
2008-04-30 18:19:00,4.78532,4.78548,4.78419,4.78548,12000000.0
2008-04-30 18:20:00,4.78349,4.78531,4.78344,4.78458,16000000.0
2008-04-30 18:21:00,4.78443,4.785,4.7833,4.78471,19000000.0
2008-04-30 18:22:00,4.78469,4.7854,4.78375,4.78506,20000000.0
2008-04-30 18:23:00,4.78533,4.78546,4.7841,4.78461,16000000.0
2008-04-30 18:24:00,4.78439,4.78507,4.78351,4.78472,14000000.0
2008-04-30 18:25:00,4.78498,4.78572,4.78389,4.78517,18000000.0
2008-04-30 18:26:00,4.78571,4.78571,4.78293,4.78305,9000000.0
2008-04-30 18:27:00,4.78442,4.78512,4.78347,4.78393,16000000.0
2008-04-30 18:28:00,4.78421,4.7852,4.78374,4.78441,11000000.0
2008-04-30 18:29:00,4.78483,4.78565,4.78431,4.78462,15000000.0
2008-04-30 18:30:00,4.78458,4.78616,4.78413,4.78616,14000000.0
2008-04-30 18:31:00,4.78607,4.78646,4.78502,4.78566,19000000.0
2008-04-30 18:32:00,4.78674,4.78722,4.78583,4.78647,13000000.0
2008-04-30 18:33:00,4.7869,4.7869,4.78487,4.78507,13000000.0
2008-04-30 18:34:00,4.78625,4.78675,4.78543,4.78576,9000000.0
2008-04-30 18:35:00,4.78701,4.78708,4.78558,4.78558,14000000.0
2008-04-30 18:36:00,4.78644,4.78644,4.78489,4.78564,12000000.0
2008-04-30 18:37:00,4.78489,4.78518,4.78342,4.78453,13000000.0
2008-04-30 18:38:00,4.78532,4.78537,4.78384,4.78416,17000000.0
2008-04-30 18:39:00,4.78578,4.78615,4.78427,4.78484,18000000.0
2008-04-30 18:40:00,4.78582,4.7862,4.78427,4.78592,14000000.0
2008-04-30 18:41:00,4.7862,4.7862,4.78452,4.78538,18000000.0
2008-04-30 18:42:00,4.78587,4.78639,4.78508,4.78508,14000000.0
2008-04-30 18:43:00,4.78582,4.78622,4.78466,4.78466,14000000.0
2008-04-30 18:44:00,4.78574,4.78633,4.78476,4.78541,12000000.0
2008-04-30 18:45:00,4.78488,4.78591,4.78461,4.78514,17000000.0
2008-04-30 18:46:00,4.78578,4.78579,4.78402,4.78463,15000000.0
2008-04-30 18:47:00,4.78446,4.78643,4.78446,4.78527,16000000.0
2008-04-30 18:48:00,4.78653,4.78653,4.78521,4.78567,11000000.0
2008-04-30 18:49:00,4.7853,4.78636,4.7853,4.78569,8000000.0
2008-04-30 18:50:00,4.78709,4.78709,4.78597,4.7865,16000000.0
2008-04-30 18:51:00,4.78747,4.78766,4.78546,4.78566,19000000.0
2008-04-30 18:52:00,4.78642,4.78762,4.78618,4.78687,10000000.0
2008-04-30 18:53:00,4.78588,4.78766,4.7857,4.7876,10000000.0
2008-04-30 18:54:00,4.78711,4.78777,4.78633,4.78777,11000000.0
2008-04-30 18:55:00,4.78621,4.78704,4.78602,4.78602,8000000.0
2008-04-30 18:56:00,4.78757,4.78757,4.78603,4.78678,16000000.0
2008-04-30 18:57:00,4.7862,4.78659,4.78582,4.78641,8000000.0
2008-04-30 18:58:00,4.78719,4.78741,4.78568,4.78599,13000000.0
2008-04-30 18:59:00,4.78627,4.78634,4.78453,4.78521,17000000.0
2008-04-30 19:00:00,4.78636,4.78667,4.78406,4.78667,13000000.0
2008-04-30 19:01:00,4.78653,4.78708,4.78545,4.78594,12000000.0
2008-04-30 19:02:00,4.78697,4.78712,4.78577,4.78608,16000000.0
2008-04-30 19:03:00,4.78645,4.78645,4.78484,4.78625,17000000.0
2008-04-30 19:04:00,4.78557,4.78661,4.78468,4.78637,12000000.0
2008-04-30 19:05:00,4.78568,4.78698,4.78537,4.78577,17000000.0
2008-04-30 19:06:00,4.78603,4.78654,4.78549,4.78632,7000000.0
2008-04-30 19:07:00,4.7849,4.7869,4.78476,4.78614,20000000.0
2008-04-30 19:08:00,4.78691,4.78691,4.78541,4.7867,21000000.0
2008-04-30 19:09:00,4.78507,4.78656,4.78507,4.78656,16000000.0
2008-04-30 19:10:00,4.78668,4.78671,4.78468,4.78531,14000000.0
2008-04-30 19:11:00,4.7862,4.78639,4.78518,4.78609,12000000.0
2008-04-30 19:12:00,4.78592,4.78688,4.78452,4.78688,18000000.0
2008-04-30 19:13:00,4.78673,4.78673,4.78532,4.78634,14000000.0
2008-04-30 19:14:00,4.78552,4.78727,4.78542,4.78727,18000000.0
2008-04-30 19:15:00,4.78708,4.78818,4.78674,4.78751,9000000.0
2008-04-30 19:16:00,4.78724,4.78791,4.78628,4.78791,12000000.0
2008-04-30 19:17:00,4.78793,4.78793,4.78637,4.78748,14000000.0
2008-04-30 19:18:00,4.78792,4.78811,4.78643,4.78751,16000000.0
2008-04-30 19:19:00,4.78705,4.78771,4.78655,4.78705,7000000.0
2008-04-30 19:20:00,4.78655,4.78695,4.78585,4.78631,8000000.0
2008-04-30 19:21:00,4.7871,4.7871,4.78529,4.78641,18000000.0
2008-04-30 19:22:00,4.78449,4.78609,4.78449,4.78486,9000000.0
2008-04-30 19:23:00,4.78641,4.78731,4.78606,4.78638,10000000.0
2008-04-30 19:24:00,4.78657,4.78684,4.78511,4.78511,11000000.0
2008-04-30 19:25:00,4.78607,4.78685,4.78515,4.78676,17000000.0
2008-04-30 19:26:00,4.78699,4.78721,4.78578,4.78582,11000000.0
2008-04-30 19:27:00,4.78687,4.78722,4.7854,4.78617,13000000.0
2008-04-30 19:28:00,4.78704,4.7874,4.78593,4.78629,10000000.0
2008-04-30 19:29:00,4.78651,4.7869,4.78585,4.7864,11000000.0
2008-04-30 19:30:00,4.78545,4.78697,4.78545,4.78657,12000000.0
2008-04-30 19:31:00,4.78715,4.78771,4.78634,4.78753,8000000.0
2008-04-30 19:32:00,4.78835,4.78835,4.78712,4.78732,11000000.0
2008-04-30 19:33:00,4.78817,4.7883,4.78759,4.78795,13000000.0
2008-04-30 19:34:00,4.78751,4.78767,4.78608,4.78724,12000000.0
2008-04-30 19:35:00,4.78825,4.78848,4.78699,4.78801,13000000.0
2008-04-30 19:36:00,4.78795,4.78795,4.78597,4.78644,12000000.0
2008-04-30 19:37:00,4.78591,4.78753,4.78563,4.78684,8000000.0
2008-04-30 19:38:00,4.78754,4.78776,4.7864,4.7874,20000000.0
2008-04-30 19:39:00,4.78699,4.78795,4.78666,4.78791,11000000.0
2008-04-30 19:40:00,4.78658,4.78812,4.78658,4.78756,11000000.0
2008-04-30 19:41:00,4.78704,4.78885,4.78704,4.78818,9000000.0
2008-04-30 19:42:00,4.78726,4.78828,4.787,4.78772,10000000.0
2008-04-30 19:43:00,4.78715,4.78865,4.78674,4.78839,14000000.0
2008-04-30 19:44:00,4.78805,4.78907,4.78764,4.78872,15000000.0
2008-04-30 19:45:00,4.7886,4.7886,4.78716,4.78723,12000000.0
2008-04-30 19:46:00,4.78762,4.78801,4.78698,4.7879,11000000.0
2008-04-30 19:47:00,4.78669,4.7879,4.78669,4.78742,10000000.0
2008-04-30 19:48:00,4.78714,4.78771,4.7869,4.78718,9000000.0
2008-04-30 19:49:00,4.78624,4.7874,4.78611,4.7874,16000000.0
2008-04-30 19:50:00,4.7865,4.78815,4.7865,4.78706,10000000.0
2008-04-30 19:51:00,4.7879,4.7879,4.78694,4.78784,11000000.0
2008-04-30 19:52:00,4.78642,4.78811,4.78629,4.78792,19000000.0
2008-04-30 19:53:00,4.78875,4.78939,4.78785,4.78842,19000000.0
2008-04-30 19:54:00,4.78936,4.78951,4.78814,4.78869,14000000.0
2008-04-30 19:55:00,4.78892,4.78962,4.78848,4.78918,16000000.0
2008-04-30 19:56:00,4.78959,4.78959,4.78773,4.78773,12000000.0
2008-04-30 19:57:00,4.78902,4.78997,4.78794,4.78952,14000000.0
2008-04-30 19:58:00,4.78734,4.78854,4.78665,4.78734,13000000.0
2008-04-30 19:59:00,4.78825,4.78845,4.787,4.78727,10000000.0
2008-04-30 20:00:00,4.78861,4.78865,4.78696,4.78759,15000000.0
2008-04-30 20:01:00,4.78853,4.79022,4.7881,4.78967,14000000.0
2008-04-30 20:02:00,4.78977,4.7901,4.78821,4.78821,8000000.0
2008-04-30 20:03:00,4.78973,4.78973,4.7883,4.78932,13000000.0
2008-04-30 20:04:00,4.78875,4.78955,4.78728,4.7885,12000000.0
2008-04-30 20:05:00,4.78928,4.78972,4.78845,4.78925,11000000.0
2008-04-30 20:06:00,4.78915,4.78951,4.7887,4.78888,10000000.0
2008-04-30 20:07:00,4.78885,4.7891,4.7876,4.78904,13000000.0
2008-04-30 20:08:00,4.78949,4.78949,4.78755,4.78884,16000000.0
2008-04-30 20:09:00,4.78892,4.78955,4.78763,4.78955,17000000.0
2008-04-30 20:10:00,4.78888,4.78916,4.78751,4.78802,10000000.0
2008-04-30 20:11:00,4.78827,4.78845,4.78694,4.78708,13000000.0
2008-04-30 20:12:00,4.78681,4.78865,4.7862,4.78693,15000000.0
2008-04-30 20:13:00,4.78651,4.78829,4.78573,4.78601,13000000.0
2008-04-30 20:14:00,4.78733,4.78834,4.78615,4.78834,8000000.0
2008-04-30 20:15:00,4.78714,4.79276,4.78549,4.79262,10000000.0
2008-04-30 20:16:00,4.7918,4.7918,4.78484,4.78516,14000000.0
2008-04-30 20:17:00,4.78377,4.78505,4.78131,4.78489,13000000.0
2008-04-30 20:18:00,4.78404,4.78682,4.78404,4.78682,7000000.0
2008-04-30 20:19:00,4.78675,4.79419,4.78666,4.79263,11000000.0
2008-04-30 20:20:00,4.79524,4.7954,4.79216,4.79537,19000000.0
2008-04-30 20:21:00,4.79573,4.79602,4.79351,4.79366,11000000.0
2008-04-30 20:22:00,4.79285,4.79285,4.79023,4.79023,11000000.0
2008-04-30 20:23:00,4.79108,4.79155,4.78576,4.78638,13000000.0
2008-04-30 20:24:00,4.78785,4.78866,4.78606,4.78765,9000000.0
2008-04-30 20:25:00,4.78713,4.78732,4.78343,4.78343,18000000.0
2008-04-30 20:26:00,4.78479,4.78555,4.78312,4.78508,7000000.0
2008-04-30 20:27:00,4.78511,4.78511,4.7794,4.78072,9000000.0
2008-04-30 20:28:00,4.78181,4.78436,4.78097,4.78347,13000000.0
2008-04-30 20:29:00,4.78142,4.78332,4.77737,4.78153,14000000.0
2008-04-30 20:30:00,4.7803,4.7813,4.77825,4.78102,16000000.0
2008-04-30 20:31:00,4.78127,4.78211,4.77903,4.78103,22000000.0
2008-04-30 20:32:00,4.78184,4.78341,4.78071,4.78195,12000000.0
2008-04-30 20:33:00,4.78013,4.78255,4.78013,4.7818,13000000.0
2008-04-30 20:34:00,4.78093,4.78093,4.77783,4.77783,15000000.0
2008-04-30 20:35:00,4.77818,4.77966,4.77561,4.77561,16000000.0
2008-04-30 20:36:00,4.77521,4.77621,4.77283,4.77475,15000000.0
2008-04-30 20:37:00,4.77286,4.77368,4.77059,4.77224,14000000.0
2008-04-30 20:38:00,4.77258,4.77268,4.76965,4.76988,13000000.0
2008-04-30 20:39:00,4.76999,4.77251,4.7692,4.77136,18000000.0
2008-04-30 20:40:00,4.77017,4.77189,4.7699,4.77037,14000000.0
2008-04-30 20:41:00,4.77096,4.77399,4.77096,4.77325,18000000.0
2008-04-30 20:42:00,4.77206,4.77313,4.7712,4.77259,12000000.0
2008-04-30 20:43:00,4.77224,4.77284,4.77068,4.77068,18000000.0
2008-04-30 20:44:00,4.77054,4.77217,4.76892,4.76932,18000000.0
2008-04-30 20:45:00,4.76928,4.76942,4.76737,4.76813,11000000.0
2008-04-30 20:46:00,4.76828,4.76839,4.76584,4.76673,18000000.0
2008-04-30 20:47:00,4.76702,4.76798,4.76429,4.76625,20000000.0
2008-04-30 20:48:00,4.76455,4.76654,4.76455,4.76654,17000000.0
2008-04-30 20:49:00,4.76653,4.76822,4.76516,4.76822,16000000.0
2008-04-30 20:50:00,4.76788,4.76964,4.76735,4.76964,8000000.0
2008-04-30 20:51:00,4.77042,4.77042,4.76924,4.77031,8000000.0
2008-04-30 20:52:00,4.76978,4.77166,4.76892,4.77088,12000000.0
2008-04-30 20:53:00,4.77055,4.77189,4.76938,4.77159,16000000.0
2008-04-30 20:54:00,4.77299,4.77299,4.77004,4.77122,15000000.0
2008-04-30 20:55:00,4.76956,4.77026,4.76887,4.77002,16000000.0
2008-04-30 20:56:00,4.76943,4.76974,4.76858,4.76929,7000000.0
2008-04-30 20:57:00,4.76655,4.76729,4.76504,4.76699,14000000.0
2008-04-30 20:58:00,4.76713,4.76713,4.76548,4.76694,10000000.0
2008-04-30 20:59:00,4.76652,4.7669,4.76575,4.76646,11000000.0
2008-04-30 21:00:00,4.76574,4.76574,4.76379,4.76379,14000000.0
2008-04-30 21:01:00,4.76544,4.76689,4.76456,4.76657,12000000.0
2008-04-30 21:02:00,4.76685,4.76685,4.76506,4.7662,17000000.0
2008-04-30 21:03:00,4.76658,4.76738,4.76568,4.76656,11000000.0
2008-04-30 21:04:00,4.76756,4.76756,4.76634,4.76698,10000000.0
2008-04-30 21:05:00,4.76737,4.76842,4.76633,4.76842,8000000.0
2008-04-30 21:06:00,4.76699,4.76938,4.76699,4.76844,13000000.0
2008-04-30 21:07:00,4.76872,4.77003,4.76829,4.76876,14000000.0
2008-04-30 21:08:00,4.76986,4.77136,4.76966,4.76999,8000000.0
2008-04-30 21:09:00,4.77074,4.77152,4.76934,4.76975,13000000.0
2008-04-30 21:10:00,4.77032,4.77125,4.76935,4.77041,17000000.0
2008-04-30 21:11:00,4.76916,4.76985,4.76836,4.76964,15000000.0
2008-04-30 21:12:00,4.7683,4.76967,4.768,4.76953,11000000.0
2008-04-30 21:13:00,4.76935,4.77016,4.76887,4.77016,12000000.0
2008-04-30 21:14:00,4.76883,4.76999,4.76883,4.76984,14000000.0
2008-04-30 21:15:00,4.76966,4.77174,4.76966,4.77174,13000000.0
2008-04-30 21:16:00,4.77197,4.77262,4.77068,4.77209,12000000.0
2008-04-30 21:17:00,4.77181,4.77247,4.77136,4.77203,16000000.0
2008-04-30 21:18:00,4.77118,4.77191,4.7706,4.77137,15000000.0
2008-04-30 21:19:00,4.77108,4.77201,4.7709,4.77162,15000000.0
2008-04-30 21:20:00,4.77164,4.77213,4.77062,4.77062,8000000.0
2008-04-30 21:21:00,4.77062,4.77157,4.76977,4.77157,17000000.0
2008-04-30 21:22:00,4.7706,4.77136,4.77032,4.77136,11000000.0
2008-04-30 21:23:00,4.77065,4.77292,4.77062,4.77284,23000000.0
2008-04-30 21:24:00,4.77253,4.77296,4.77145,4.77198,13000000.0
2008-04-30 21:25:00,4.77187,4.7722,4.77096,4.77137,15000000.0
2008-04-30 21:26:00,4.77189,4.77189,4.77031,4.77056,10000000.0
2008-04-30 21:27:00,4.77021,4.77127,4.77021,4.77103,10000000.0
2008-04-30 21:28:00,4.77154,4.77179,4.77033,4.77114,13000000.0
2008-04-30 21:29:00,4.77121,4.77247,4.77112,4.77112,10000000.0
2008-04-30 21:30:00,4.77139,4.77259,4.77111,4.77161,16000000.0
2008-04-30 21:31:00,4.77269,4.77329,4.77121,4.77296,18000000.0
2008-04-30 21:32:00,4.77247,4.77391,4.77188,4.77391,15000000.0
2008-04-30 21:33:00,4.77291,4.77374,4.77226,4.77306,13000000.0
2008-04-30 21:34:00,4.77318,4.77369,4.77222,4.77369,9000000.0
2008-04-30 21:35:00,4.77442,4.77474,4.77274,4.77298,8000000.0
2008-04-30 21:36:00,4.77366,4.77383,4.77171,4.77346,18000000.0
2008-04-30 21:37:00,4.77135,4.77275,4.77135,4.77242,22000000.0
2008-04-30 21:38:00,4.77253,4.77264,4.77186,4.77186,9000000.0
2008-04-30 21:39:00,4.77287,4.77287,4.77206,4.77229,11000000.0
2008-04-30 21:40:00,4.77177,4.77313,4.77147,4.77249,19000000.0
2008-04-30 21:41:00,4.77372,4.77372,4.77206,4.77298,12000000.0
2008-04-30 21:42:00,4.77324,4.77371,4.77228,4.77319,11000000.0
2008-04-30 21:43:00,4.77371,4.77435,4.77321,4.7736,14000000.0
2008-04-30 21:44:00,4.77494,4.77494,4.7728,4.77346,13000000.0
2008-04-30 21:45:00,4.77434,4.77457,4.77317,4.77415,12000000.0
2008-04-30 21:46:00,4.77372,4.77372,4.77205,4.77291,14000000.0
2008-04-30 21:47:00,4.77288,4.77366,4.77219,4.77279,17000000.0
2008-04-30 21:48:00,4.77368,4.77368,4.77268,4.77293,16000000.0
2008-04-30 21:49:00,4.77341,4.774,4.77235,4.77241,14000000.0
2008-04-30 21:50:00,4.77384,4.77384,4.77156,4.77189,13000000.0
2008-04-30 21:51:00,4.77165,4.77329,4.77158,4.77205,14000000.0
2008-04-30 21:52:00,4.77285,4.77299,4.77176,4.7725,17000000.0
2008-04-30 21:53:00,4.77233,4.77358,4.77168,4.77168,27000000.0
2008-04-30 21:54:00,4.77232,4.77253,4.77155,4.77155,10000000.0
2008-04-30 21:55:00,4.77226,4.7735,4.77226,4.77233,8000000.0
2008-04-30 21:56:00,4.77248,4.77314,4.77175,4.77314,16000000.0
2008-04-30 21:57:00,4.77211,4.77354,4.77189,4.77189,18000000.0
2008-04-30 21:58:00,4.77289,4.77301,4.77151,4.77151,18000000.0
2008-04-30 21:59:00,4.77103,4.77345,4.77103,4.77345,17000000.0
2008-04-30 22:00:00,4.7724,4.77416,4.7724,4.77416,9000000.0
2008-04-30 22:01:00,4.77388,4.77412,4.77196,4.77274,22000000.0
2008-04-30 22:02:00,4.77221,4.77327,4.77221,4.77275,11000000.0
2008-04-30 22:03:00,4.77279,4.77367,4.77202,4.7725,16000000.0
2008-04-30 22:04:00,4.77311,4.77366,4.77173,4.77239,12000000.0
2008-04-30 22:05:00,4.77161,4.77245,4.77137,4.77202,7000000.0
2008-04-30 22:06:00,4.77183,4.77234,4.77142,4.7721,15000000.0
2008-04-30 22:07:00,4.77215,4.77262,4.77147,4.77262,19000000.0
2008-04-30 22:08:00,4.77121,4.7726,4.77121,4.77256,11000000.0
2008-04-30 22:09:00,4.77155,4.77189,4.77097,4.77185,10000000.0
2008-04-30 22:10:00,4.77087,4.77225,4.77087,4.77177,10000000.0
2008-04-30 22:11:00,4.77037,4.77197,4.77037,4.77095,18000000.0
2008-04-30 22:12:00,4.77174,4.77174,4.76981,4.77111,11000000.0
2008-04-30 22:13:00,4.77096,4.77096,4.77009,4.7703,14000000.0
2008-04-30 22:14:00,4.76973,4.77077,4.76943,4.77016,24000000.0
2008-04-30 22:15:00,4.77033,4.77051,4.76917,4.77051,13000000.0
2008-04-30 22:16:00,4.76935,4.77059,4.76897,4.76897,13000000.0
2008-04-30 22:17:00,4.76829,4.76938,4.76829,4.76937,8000000.0
2008-04-30 22:18:00,4.76956,4.77011,4.76871,4.76943,13000000.0
2008-04-30 22:19:00,4.76918,4.77047,4.76918,4.76989,14000000.0
2008-04-30 22:20:00,4.77045,4.77081,4.76953,4.76976,21000000.0
2008-04-30 22:21:00,4.76992,4.77036,4.76928,4.76972,13000000.0
2008-04-30 22:22:00,4.76857,4.76995,4.76857,4.76917,12000000.0
2008-04-30 22:23:00,4.76817,4.76979,4.76817,4.76957,18000000.0
2008-04-30 22:24:00,4.76924,4.77001,4.76883,4.76951,14000000.0
2008-04-30 22:25:00,4.76949,4.77023,4.76864,4.77023,13000000.0
2008-04-30 22:26:00,4.77002,4.77036,4.76838,4.76905,13000000.0
2008-04-30 22:27:00,4.77037,4.77037,4.76899,4.76907,16000000.0
2008-04-30 22:28:00,4.77029,4.77029,4.7686,4.7698,13000000.0
2008-04-30 22:29:00,4.76916,4.76969,4.76825,4.76868,21000000.0
2008-04-30 22:30:00,4.76978,4.77004,4.76867,4.76979,17000000.0
2008-04-30 22:31:00,4.76842,4.76939,4.76833,4.76846,10000000.0
2008-04-30 22:32:00,4.76954,4.77017,4.76884,4.76918,13000000.0
2008-04-30 22:33:00,4.76865,4.76943,4.76794,4.76794,13000000.0
2008-04-30 22:34:00,4.76975,4.76975,4.7685,4.76862,13000000.0
2008-04-30 22:35:00,4.76846,4.76947,4.76828,4.76933,19000000.0
2008-04-30 22:36:00,4.76954,4.76954,4.76844,4.76897,14000000.0
2008-04-30 22:37:00,4.76969,4.76999,4.76847,4.76915,17000000.0
2008-04-30 22:38:00,4.76981,4.76981,4.76825,4.769,9000000.0
2008-04-30 22:39:00,4.76893,4.76983,4.76859,4.76907,20000000.0
2008-04-30 22:40:00,4.76989,4.76989,4.76809,4.76942,13000000.0
2008-04-30 22:41:00,4.76943,4.76943,4.76764,4.76892,13000000.0
2008-04-30 22:42:00,4.7689,4.7694,4.76858,4.76905,10000000.0
2008-04-30 22:43:00,4.76909,4.76977,4.7684,4.76898,15000000.0
2008-04-30 22:44:00,4.76929,4.76984,4.76888,4.76892,16000000.0
2008-04-30 22:45:00,4.76921,4.77009,4.76862,4.76885,14000000.0
2008-04-30 22:46:00,4.76964,4.76981,4.76851,4.7689,12000000.0
2008-04-30 22:47:00,4.76944,4.76971,4.76877,4.76919,7000000.0
2008-04-30 22:48:00,4.76992,4.77053,4.76922,4.7696,16000000.0
2008-04-30 22:49:00,4.76994,4.77019,4.76915,4.76915,10000000.0
2008-04-30 22:50:00,4.77021,4.77021,4.76889,4.7701,15000000.0
2008-04-30 22:51:00,4.76991,4.77107,4.76977,4.76993,17000000.0
2008-04-30 22:52:00,4.76921,4.77063,4.76899,4.76899,10000000.0
2008-04-30 22:53:00,4.76994,4.7701,4.76949,4.76965,20000000.0
2008-04-30 22:54:00,4.77081,4.77093,4.76857,4.76952,10000000.0
2008-04-30 22:55:00,4.76986,4.77039,4.76922,4.76973,12000000.0
2008-04-30 22:56:00,4.76931,4.7703,4.76923,4.76966,9000000.0
2008-04-30 22:57:00,4.7704,4.77075,4.76952,4.77041,18000000.0
2008-04-30 22:58:00,4.77075,4.77107,4.76947,4.76947,13000000.0
2008-04-30 22:59:00,4.77056,4.7711,4.7699,4.77041,10000000.0
2008-04-30 23:00:00,4.7701,4.77084,4.77002,4.77064,17000000.0
2008-04-30 23:01:00,4.77028,4.77196,4.77028,4.77117,13000000.0
2008-04-30 23:02:00,4.77108,4.77162,4.77058,4.77162,7000000.0
2008-04-30 23:03:00,4.77147,4.772,4.77096,4.7713,16000000.0
2008-04-30 23:04:00,4.771,4.7723,4.771,4.77128,12000000.0
2008-04-30 23:05:00,4.77167,4.77252,4.7713,4.77236,11000000.0
2008-04-30 23:06:00,4.77195,4.77276,4.77152,4.77276,11000000.0
2008-04-30 23:07:00,4.77141,4.77264,4.77141,4.77206,13000000.0
2008-04-30 23:08:00,4.77152,4.77193,4.77107,4.77152,20000000.0
2008-04-30 23:09:00,4.77117,4.77207,4.77115,4.77137,16000000.0
2008-04-30 23:10:00,4.77114,4.77238,4.77114,4.77227,16000000.0
2008-04-30 23:11:00,4.77175,4.77195,4.77175,4.77195,10000000.0
2008-04-30 23:12:00,4.77138,4.77248,4.77138,4.77237,12000000.0
2008-04-30 23:13:00,4.77171,4.77263,4.77148,4.7726,16000000.0
2008-04-30 23:14:00,4.77294,4.77294,4.77273,4.7729,9000000.0
2008-04-30 23:15:00,4.77254,4.77261,4.77149,4.77208,9000000.0
2008-04-30 23:16:00,4.77169,4.77262,4.77163,4.77195,18000000.0
2008-04-30 23:17:00,4.77207,4.77252,4.77171,4.77199,8000000.0
2008-04-30 23:18:00,4.77257,4.77278,4.77174,4.77199,10000000.0
2008-04-30 23:19:00,4.77205,4.77229,4.77143,4.77184,9000000.0
2008-04-30 23:20:00,4.77186,4.77251,4.77104,4.77217,17000000.0
2008-04-30 23:21:00,4.77199,4.77267,4.77194,4.77267,11000000.0
2008-04-30 23:22:00,4.77032,4.77228,4.76973,4.77135,12000000.0
2008-04-30 23:23:00,4.76999,4.77086,4.76902,4.77086,12000000.0
2008-04-30 23:24:00,4.76926,4.77107,4.76926,4.77107,12000000.0
2008-04-30 23:25:00,4.77132,4.77132,4.7701,4.77109,9000000.0
2008-04-30 23:26:00,4.77017,4.77129,4.77009,4.77017,14000000.0
2008-04-30 23:27:00,4.77123,4.77123,4.76982,4.77095,17000000.0
2008-04-30 23:28:00,4.77044,4.77125,4.77043,4.77078,15000000.0
2008-04-30 23:29:00,4.77071,4.77145,4.77045,4.77106,11000000.0
2008-04-30 23:30:00,4.77196,4.77196,4.77073,4.77098,14000000.0
2008-04-30 23:31:00,4.77137,4.7717,4.77086,4.77139,7000000.0
2008-04-30 23:32:00,4.77112,4.77177,4.77071,4.77129,15000000.0
2008-04-30 23:33:00,4.77141,4.77213,4.77141,4.77213,7000000.0
2008-04-30 23:34:00,4.77145,4.77198,4.77103,4.77184,10000000.0
2008-04-30 23:35:00,4.77107,4.77312,4.77107,4.77157,12000000.0
2008-04-30 23:36:00,4.77224,4.7731,4.77191,4.7731,10000000.0
2008-04-30 23:37:00,4.77291,4.77355,4.77222,4.77251,14000000.0
2008-04-30 23:38:00,4.77233,4.77343,4.77233,4.77244,17000000.0
2008-04-30 23:39:00,4.7736,4.77491,4.77278,4.77491,9000000.0
2008-04-30 23:40:00,4.77357,4.7748,4.77254,4.7736,12000000.0
2008-04-30 23:41:00,4.77322,4.77367,4.77271,4.77317,9000000.0
2008-04-30 23:42:00,4.77355,4.77375,4.77209,4.77313,15000000.0
2008-04-30 23:43:00,4.77318,4.77325,4.77239,4.77325,13000000.0
2008-04-30 23:44:00,4.77297,4.77305,4.77285,4.77298,8000000.0
2008-04-30 23:45:00,4.77168,4.77175,4.77155,4.77155,12000000.0
2008-04-30 23:46:00,4.77298,4.77305,4.77285,4.77285,20000000.0
2008-04-30 23:47:00,4.77262,4.77378,4.77201,4.77327,19000000.0
2008-04-30 23:48:00,4.77313,4.77323,4.77221,4.77319,14000000.0
2008-04-30 23:49:00,4.77178,4.77311,4.77178,4.77253,12000000.0
2008-04-30 23:50:00,4.77211,4.77298,4.77175,4.77298,10000000.0
2008-04-30 23:51:00,4.77196,4.77297,4.77178,4.77297,14000000.0
2008-04-30 23:52:00,4.77283,4.77333,4.77214,4.77295,13000000.0
2008-04-30 23:53:00,4.77291,4.77319,4.77235,4.77241,16000000.0
2008-04-30 23:54:00,4.77316,4.77316,4.77129,4.77195,13000000.0
2008-04-30 23:55:00,4.77187,4.77279,4.77134,4.77221,16000000.0
2008-04-30 23:56:00,4.772,4.77224,4.77094,4.77155,12000000.0
2008-04-30 23:57:00,4.77121,4.77212,4.77118,4.77162,14000000.0
2008-04-30 23:58:00,4.77215,4.77231,4.77073,4.77174,16000000.0
2008-04-30 23:59:00,4.77018,4.7715,4.77012,4.77069,12000000.0
2008-05-01 00:00:00,4.77049,4.77156,4.76989,4.77046,17000000.0
2008-05-01 00:01:00,4.77082,4.77118,4.76995,4.77045,12000000.0
2008-05-01 00:02:00,4.77083,4.77096,4.77008,4.77068,11000000.0
2008-05-01 00:03:00,4.77007,4.77025,4.76963,4.76963,7000000.0
2008-05-01 00:04:00,4.77097,4.77097,4.76956,4.76956,16000000.0
2008-05-01 00:05:00,4.76986,4.77069,4.76975,4.7704,17000000.0
2008-05-01 00:06:00,4.7702,4.77085,4.77004,4.77028,10000000.0
2008-05-01 00:07:00,4.77035,4.77035,4.77015,4.77028,19000000.0
2008-05-01 00:08:00,4.77025,4.77038,4.77025,4.77025,9000000.0
2008-05-01 00:09:00,4.76987,4.77026,4.76987,4.77022,19000000.0
2008-05-01 00:10:00,4.77057,4.77088,4.76983,4.77065,16000000.0
2008-05-01 00:11:00,4.77082,4.77103,4.76948,4.76948,9000000.0
2008-05-01 00:12:00,4.77017,4.77075,4.76973,4.76973,11000000.0
2008-05-01 00:13:00,4.77102,4.77102,4.76924,4.7705,8000000.0
2008-05-01 00:14:00,4.77004,4.77032,4.76932,4.77032,9000000.0
2008-05-01 00:15:00,4.76949,4.77064,4.76922,4.76922,15000000.0
2008-05-01 00:16:00,4.76908,4.77025,4.76908,4.77007,18000000.0
2008-05-01 00:17:00,4.77057,4.77057,4.76941,4.76999,21000000.0
2008-05-01 00:18:00,4.76975,4.76995,4.76975,4.76987,16000000.0
2008-05-01 00:19:00,4.76903,4.77057,4.76903,4.76974,12000000.0
2008-05-01 00:20:00,4.76897,4.76939,4.76798,4.76899,13000000.0
2008-05-01 00:21:00,4.76809,4.76866,4.76675,4.76675,13000000.0
2008-05-01 00:22:00,4.76722,4.76759,4.76569,4.76724,13000000.0
2008-05-01 00:23:00,4.76706,4.7674,4.76579,4.76579,11000000.0
2008-05-01 00:24:00,4.76662,4.76695,4.76575,4.76575,10000000.0
2008-05-01 00:25:00,4.76628,4.76705,4.76578,4.76641,16000000.0
2008-05-01 00:26:00,4.76627,4.76656,4.76529,4.76593,13000000.0
2008-05-01 00:27:00,4.76531,4.7667,4.76531,4.76604,16000000.0
2008-05-01 00:28:00,4.76658,4.76709,4.76553,4.76709,13000000.0
2008-05-01 00:29:00,4.76672,4.76728,4.7664,4.767,10000000.0
2008-05-01 00:30:00,4.76721,4.76781,4.76592,4.76781,15000000.0
2008-05-01 00:31:00,4.76744,4.76874,4.76711,4.7681,18000000.0
2008-05-01 00:32:00,4.76824,4.76905,4.76784,4.76801,14000000.0
2008-05-01 00:33:00,4.76822,4.7697,4.76822,4.76887,13000000.0
2008-05-01 00:34:00,4.76865,4.76978,4.76865,4.76978,11000000.0
2008-05-01 00:35:00,4.76934,4.76981,4.76854,4.76959,13000000.0
2008-05-01 00:36:00,4.76914,4.77001,4.769,4.76935,12000000.0
2008-05-01 00:37:00,4.76872,4.76995,4.76872,4.76894,10000000.0
2008-05-01 00:38:00,4.76973,4.76999,4.76895,4.76927,11000000.0
2008-05-01 00:39:00,4.77001,4.77008,4.76902,4.76902,16000000.0
2008-05-01 00:40:00,4.76965,4.76985,4.7689,4.7689,10000000.0
2008-05-01 00:41:00,4.76901,4.77037,4.76887,4.77037,15000000.0
2008-05-01 00:42:00,4.77009,4.77027,4.7694,4.77025,10000000.0
2008-05-01 00:43:00,4.76976,4.77021,4.76933,4.77007,8000000.0
2008-05-01 00:44:00,4.76968,4.77017,4.76947,4.76962,7000000.0
2008-05-01 00:45:00,4.77076,4.77097,4.76987,4.77086,10000000.0
2008-05-01 00:46:00,4.7699,4.77064,4.7697,4.7702,18000000.0
2008-05-01 00:47:00,4.76924,4.77038,4.76924,4.76972,18000000.0
2008-05-01 00:48:00,4.76882,4.77048,4.76882,4.76965,15000000.0
2008-05-01 00:49:00,4.76905,4.76925,4.76905,4.76925,19000000.0
2008-05-01 00:50:00,4.76956,4.77065,4.76956,4.77065,15000000.0
2008-05-01 00:51:00,4.77005,4.77005,4.76985,4.76998,12000000.0
2008-05-01 00:52:00,4.76939,4.77062,4.76939,4.77062,15000000.0
2008-05-01 00:53:00,4.77069,4.77078,4.76943,4.76943,9000000.0
2008-05-01 00:54:00,4.77067,4.77069,4.76938,4.76938,17000000.0
2008-05-01 00:55:00,4.77006,4.77008,4.76933,4.76933,11000000.0
2008-05-01 00:56:00,4.7702,4.77111,4.76953,4.77079,23000000.0
2008-05-01 00:57:00,4.77004,4.77004,4.76924,4.76924,11000000.0
2008-05-01 00:58:00,4.77076,4.77098,4.76995,4.77018,11000000.0
2008-05-01 00:59:00,4.7702,4.77078,4.76922,4.76922,11000000.0
2008-05-01 01:00:00,4.76945,4.77114,4.76945,4.76976,14000000.0
2008-05-01 01:01:00,4.77045,4.77071,4.76945,4.76945,9000000.0
2008-05-01 01:02:00,4.76914,4.76994,4.76901,4.76941,13000000.0
2008-05-01 01:03:00,4.76924,4.77007,4.76867,4.76929,18000000.0
2008-05-01 01:04:00,4.76978,4.76978,4.76905,4.76915,11000000.0
2008-05-01 01:05:00,4.76877,4.76966,4.76812,4.7692,13000000.0
2008-05-01 01:06:00,4.76921,4.76936,4.7685,4.76929,9000000.0
2008-05-01 01:07:00,4.7686,4.76932,4.76835,4.76903,15000000.0
2008-05-01 01:08:00,4.76948,4.76948,4.76838,4.7685,15000000.0
2008-05-01 01:09:00,4.76744,4.76921,4.76744,4.76921,14000000.0
2008-05-01 01:10:00,4.76889,4.76959,4.7679,4.76959,13000000.0
2008-05-01 01:11:00,4.7689,4.7693,4.76833,4.7687,7000000.0
2008-05-01 01:12:00,4.7691,4.76945,4.76783,4.76894,17000000.0
2008-05-01 01:13:00,4.76856,4.77048,4.76856,4.76987,18000000.0
2008-05-01 01:14:00,4.76984,4.7701,4.76919,4.7698,14000000.0
2008-05-01 01:15:00,4.76915,4.77005,4.76915,4.76986,10000000.0
2008-05-01 01:16:00,4.7689,4.76992,4.76886,4.76907,18000000.0
2008-05-01 01:17:00,4.76974,4.77036,4.76914,4.76993,16000000.0
2008-05-01 01:18:00,4.77033,4.77033,4.76893,4.76893,13000000.0
2008-05-01 01:19:00,4.77005,4.7706,4.76917,4.7697,12000000.0
2008-05-01 01:20:00,4.7698,4.76997,4.76968,4.76977,15000000.0
2008-05-01 01:21:00,4.77015,4.77077,4.76939,4.77062,14000000.0
2008-05-01 01:22:00,4.77057,4.77057,4.76942,4.77026,13000000.0
2008-05-01 01:23:00,4.76923,4.77044,4.76923,4.76999,14000000.0
2008-05-01 01:24:00,4.76998,4.7706,4.76935,4.7706,15000000.0
2008-05-01 01:25:00,4.7699,4.7699,4.76925,4.76925,17000000.0
2008-05-01 01:26:00,4.76977,4.77041,4.76921,4.77018,14000000.0
2008-05-01 01:27:00,4.77,4.77014,4.7699,4.77006,13000000.0
2008-05-01 01:28:00,4.76967,4.77048,4.76967,4.77003,9000000.0
2008-05-01 01:29:00,4.76938,4.77003,4.76933,4.76986,11000000.0
2008-05-01 01:30:00,4.77098,4.77136,4.77011,4.77105,20000000.0
2008-05-01 01:31:00,4.77021,4.77094,4.77021,4.77094,9000000.0
2008-05-01 01:32:00,4.76925,4.76925,4.76905,4.76925,7000000.0
2008-05-01 01:33:00,4.77032,4.77077,4.76953,4.76953,13000000.0
2008-05-01 01:34:00,4.76987,4.77082,4.76952,4.77082,10000000.0
2008-05-01 01:35:00,4.77044,4.77044,4.76898,4.76898,17000000.0
2008-05-01 01:36:00,4.76865,4.76874,4.76849,4.7686,16000000.0
2008-05-01 01:37:00,4.76933,4.7704,4.76933,4.76983,13000000.0
2008-05-01 01:38:00,4.76975,4.77016,4.76968,4.76991,15000000.0
2008-05-01 01:39:00,4.7702,4.7703,4.76916,4.7699,13000000.0
2008-05-01 01:40:00,4.76909,4.76983,4.76909,4.76943,14000000.0
2008-05-01 01:41:00,4.7695,4.77008,4.769,4.76972,12000000.0
2008-05-01 01:42:00,4.76943,4.7701,4.76879,4.76977,14000000.0
2008-05-01 01:43:00,4.76973,4.77089,4.76973,4.77046,18000000.0
2008-05-01 01:44:00,4.77102,4.77102,4.76988,4.77102,12000000.0
2008-05-01 01:45:00,4.77084,4.77128,4.7699,4.77091,19000000.0
2008-05-01 01:46:00,4.77135,4.77186,4.77062,4.77103,15000000.0
2008-05-01 01:47:00,4.77009,4.7706,4.76965,4.77016,10000000.0
2008-05-01 01:48:00,4.76903,4.77061,4.76882,4.76996,14000000.0
2008-05-01 01:49:00,4.769,4.77087,4.769,4.77021,16000000.0
2008-05-01 01:50:00,4.77037,4.77109,4.76947,4.77109,18000000.0
2008-05-01 01:51:00,4.76999,4.77119,4.76895,4.77085,16000000.0
2008-05-01 01:52:00,4.7693,4.77044,4.76914,4.76986,10000000.0
2008-05-01 01:53:00,4.77007,4.77087,4.76984,4.77006,15000000.0
2008-05-01 01:54:00,4.77022,4.77071,4.76968,4.77043,14000000.0
2008-05-01 01:55:00,4.76982,4.77056,4.76905,4.77056,14000000.0
2008-05-01 01:56:00,4.76954,4.77006,4.76892,4.76965,8000000.0
2008-05-01 01:57:00,4.7697,4.76998,4.76914,4.76965,10000000.0
2008-05-01 01:58:00,4.76946,4.76946,4.7681,4.769,21000000.0
2008-05-01 01:59:00,4.7688,4.76975,4.7685,4.76863,16000000.0
2008-05-01 02:00:00,4.76808,4.76815,4.76795,4.76795,11000000.0
2008-05-01 02:01:00,4.76861,4.76942,4.76861,4.7692,11000000.0
2008-05-01 02:02:00,4.76897,4.77029,4.76862,4.76949,13000000.0
2008-05-01 02:03:00,4.76913,4.77027,4.76902,4.76902,8000000.0
2008-05-01 02:04:00,4.77004,4.77067,4.76938,4.77067,18000000.0
2008-05-01 02:05:00,4.76919,4.7705,4.76904,4.76936,14000000.0
2008-05-01 02:06:00,4.76903,4.7699,4.76837,4.7694,18000000.0
2008-05-01 02:07:00,4.76917,4.76975,4.76849,4.76916,12000000.0
2008-05-01 02:08:00,4.76922,4.76962,4.76767,4.76817,12000000.0
2008-05-01 02:09:00,4.7674,4.7686,4.76703,4.76781,11000000.0
2008-05-01 02:10:00,4.76743,4.76749,4.7666,4.7666,10000000.0
2008-05-01 02:11:00,4.76687,4.76786,4.76615,4.76743,16000000.0
2008-05-01 02:12:00,4.76793,4.76895,4.76743,4.76832,17000000.0
2008-05-01 02:13:00,4.76766,4.76825,4.7673,4.76788,9000000.0
2008-05-01 02:14:00,4.7679,4.7679,4.76682,4.76786,16000000.0
2008-05-01 02:15:00,4.76795,4.76815,4.76795,4.76815,15000000.0
2008-05-01 02:16:00,4.76722,4.76804,4.76702,4.76702,16000000.0
2008-05-01 02:17:00,4.76731,4.76918,4.76731,4.76812,14000000.0
2008-05-01 02:18:00,4.76831,4.76865,4.76739,4.76788,16000000.0
2008-05-01 02:19:00,4.768,4.768,4.7665,4.76696,11000000.0
2008-05-01 02:20:00,4.76748,4.76764,4.76686,4.76732,10000000.0
2008-05-01 02:21:00,4.76696,4.767,4.76598,4.76699,18000000.0
2008-05-01 02:22:00,4.7665,4.76681,4.76567,4.76567,15000000.0
2008-05-01 02:23:00,4.76633,4.7667,4.76529,4.76587,16000000.0
2008-05-01 02:24:00,4.76642,4.76692,4.76571,4.76621,12000000.0
2008-05-01 02:25:00,4.76518,4.76638,4.76507,4.76579,18000000.0
2008-05-01 02:26:00,4.76614,4.76657,4.76544,4.76577,8000000.0
2008-05-01 02:27:00,4.76601,4.76638,4.76522,4.76532,12000000.0
2008-05-01 02:28:00,4.76515,4.76628,4.76515,4.76568,15000000.0
2008-05-01 02:29:00,4.76475,4.76597,4.76473,4.76597,15000000.0
2008-05-01 02:30:00,4.76472,4.76589,4.76455,4.76547,19000000.0
2008-05-01 02:31:00,4.76568,4.76577,4.76479,4.76542,13000000.0
2008-05-01 02:32:00,4.76496,4.76595,4.7648,4.76556,17000000.0
2008-05-01 02:33:00,4.76555,4.76562,4.76441,4.76562,10000000.0
2008-05-01 02:34:00,4.76489,4.76535,4.76413,4.76413,11000000.0
2008-05-01 02:35:00,4.76535,4.76577,4.7645,4.76577,14000000.0
2008-05-01 02:36:00,4.76513,4.76592,4.76439,4.7656,13000000.0
2008-05-01 02:37:00,4.76565,4.76579,4.76481,4.76521,9000000.0
2008-05-01 02:38:00,4.76446,4.76589,4.76429,4.76491,12000000.0
2008-05-01 02:39:00,4.76431,4.76543,4.76431,4.76501,11000000.0
2008-05-01 02:40:00,4.76482,4.76589,4.7643,4.76526,19000000.0
2008-05-01 02:41:00,4.76569,4.76586,4.76467,4.76521,12000000.0
2008-05-01 02:42:00,4.76488,4.76703,4.76488,4.76568,11000000.0
2008-05-01 02:43:00,4.76531,4.76644,4.7652,4.76583,12000000.0
2008-05-01 02:44:00,4.76583,4.76636,4.76564,4.76631,9000000.0
2008-05-01 02:45:00,4.76698,4.76706,4.76531,4.76568,13000000.0
2008-05-01 02:46:00,4.76495,4.76648,4.76495,4.76583,11000000.0
2008-05-01 02:47:00,4.76697,4.76702,4.76551,4.76551,10000000.0
2008-05-01 02:48:00,4.76746,4.76746,4.76595,4.76641,11000000.0
2008-05-01 02:49:00,4.76598,4.76679,4.76582,4.76641,10000000.0
2008-05-01 02:50:00,4.76675,4.76701,4.76607,4.76672,17000000.0
2008-05-01 02:51:00,4.76722,4.76726,4.76574,4.76726,15000000.0
2008-05-01 02:52:00,4.76677,4.76723,4.76584,4.76665,13000000.0
2008-05-01 02:53:00,4.76722,4.76722,4.76611,4.76655,12000000.0
2008-05-01 02:54:00,4.76613,4.76813,4.76613,4.76756,13000000.0
2008-05-01 02:55:00,4.76829,4.76829,4.76688,4.76814,13000000.0
2008-05-01 02:56:00,4.76695,4.76727,4.76631,4.76643,13000000.0
2008-05-01 02:57:00,4.76608,4.76688,4.76608,4.76643,10000000.0
2008-05-01 02:58:00,4.76634,4.76691,4.76522,4.76644,15000000.0
2008-05-01 02:59:00,4.76585,4.76701,4.76585,4.76689,12000000.0
2008-05-01 03:00:00,4.76687,4.7676,4.76615,4.76653,17000000.0
2008-05-01 03:01:00,4.76617,4.76695,4.76588,4.76657,9000000.0
2008-05-01 03:02:00,4.76665,4.76709,4.76639,4.767,15000000.0
2008-05-01 03:03:00,4.76661,4.76692,4.7658,4.76642,14000000.0
2008-05-01 03:04:00,4.76666,4.76728,4.76619,4.76728,11000000.0
2008-05-01 03:05:00,4.76664,4.76692,4.76578,4.76645,12000000.0
2008-05-01 03:06:00,4.76651,4.76733,4.76601,4.76624,12000000.0
2008-05-01 03:07:00,4.7661,4.76626,4.76514,4.76566,18000000.0
2008-05-01 03:08:00,4.76646,4.76673,4.7657,4.76603,9000000.0
2008-05-01 03:09:00,4.76518,4.7666,4.76518,4.76613,9000000.0
2008-05-01 03:10:00,4.76601,4.76627,4.7656,4.76583,11000000.0
2008-05-01 03:11:00,4.76565,4.76602,4.76508,4.76575,16000000.0
2008-05-01 03:12:00,4.76579,4.76601,4.76506,4.76562,8000000.0
2008-05-01 03:13:00,4.7656,4.7663,4.7651,4.7663,12000000.0
2008-05-01 03:14:00,4.76565,4.76648,4.76546,4.76596,16000000.0
2008-05-01 03:15:00,4.76567,4.76581,4.76433,4.76433,10000000.0
2008-05-01 03:16:00,4.76484,4.76516,4.76416,4.76501,16000000.0
2008-05-01 03:17:00,4.76443,4.76464,4.7635,4.76431,16000000.0
2008-05-01 03:18:00,4.76436,4.76478,4.76386,4.76478,9000000.0
2008-05-01 03:19:00,4.76349,4.76491,4.76349,4.76457,10000000.0
2008-05-01 03:20:00,4.7645,4.76531,4.76407,4.76475,20000000.0
2008-05-01 03:21:00,4.7649,4.76554,4.76442,4.7651,18000000.0
2008-05-01 03:22:00,4.76488,4.76556,4.76438,4.76484,15000000.0
2008-05-01 03:23:00,4.76544,4.76621,4.76488,4.76522,15000000.0
2008-05-01 03:24:00,4.76525,4.76593,4.76516,4.76538,12000000.0
2008-05-01 03:25:00,4.76553,4.76596,4.76435,4.76461,15000000.0
2008-05-01 03:26:00,4.76368,4.76375,4.76355,4.76368,19000000.0
2008-05-01 03:27:00,4.76525,4.76561,4.76435,4.76436,8000000.0
2008-05-01 03:28:00,4.76494,4.76572,4.76456,4.765,13000000.0
2008-05-01 03:29:00,4.76489,4.76514,4.76434,4.76483,9000000.0
2008-05-01 03:30:00,4.76511,4.76571,4.76421,4.76507,17000000.0
2008-05-01 03:31:00,4.76498,4.76575,4.76451,4.76575,7000000.0
2008-05-01 03:32:00,4.76514,4.76531,4.76437,4.76495,15000000.0
2008-05-01 03:33:00,4.76403,4.76515,4.76399,4.76429,14000000.0
2008-05-01 03:34:00,4.76393,4.76511,4.76393,4.76475,13000000.0
2008-05-01 03:35:00,4.76336,4.76489,4.76326,4.76479,9000000.0
2008-05-01 03:36:00,4.7636,4.76509,4.7636,4.76456,13000000.0
2008-05-01 03:37:00,4.76449,4.765,4.76381,4.7644,13000000.0
2008-05-01 03:38:00,4.76511,4.76511,4.76312,4.76387,14000000.0
2008-05-01 03:39:00,4.76382,4.76434,4.76329,4.76434,11000000.0
2008-05-01 03:40:00,4.76397,4.76431,4.76343,4.76389,12000000.0
2008-05-01 03:41:00,4.76415,4.76502,4.76391,4.76476,19000000.0
2008-05-01 03:42:00,4.7635,4.76469,4.7635,4.76394,10000000.0
2008-05-01 03:43:00,4.76325,4.76325,4.76305,4.76305,12000000.0
2008-05-01 03:44:00,4.76389,4.76389,4.76322,4.76322,12000000.0
2008-05-01 03:45:00,4.76413,4.76484,4.76373,4.76469,14000000.0
2008-05-01 03:46:00,4.76426,4.76471,4.76345,4.76391,13000000.0
2008-05-01 03:47:00,4.76454,4.76579,4.76398,4.76579,9000000.0
2008-05-01 03:48:00,4.76395,4.76547,4.76395,4.76451,8000000.0
2008-05-01 03:49:00,4.7658,4.7658,4.76384,4.76447,19000000.0
2008-05-01 03:50:00,4.7648,4.7648,4.76351,4.76431,12000000.0
2008-05-01 03:51:00,4.76519,4.76521,4.76399,4.76441,15000000.0
2008-05-01 03:52:00,4.76389,4.76476,4.76364,4.76476,11000000.0
2008-05-01 03:53:00,4.76477,4.76477,4.76344,4.76424,12000000.0
2008-05-01 03:54:00,4.76436,4.76503,4.76369,4.76503,12000000.0
2008-05-01 03:55:00,4.76435,4.76461,4.76354,4.76354,12000000.0
2008-05-01 03:56:00,4.76495,4.76495,4.76379,4.76449,14000000.0
2008-05-01 03:57:00,4.76407,4.7644,4.76318,4.76385,15000000.0
2008-05-01 03:58:00,4.76291,4.76413,4.76291,4.76356,12000000.0
2008-05-01 03:59:00,4.7636,4.76418,4.76279,4.76379,17000000.0
2008-05-01 04:00:00,4.76373,4.76429,4.76321,4.76345,14000000.0
2008-05-01 04:01:00,4.76367,4.7648,4.76345,4.76471,13000000.0
2008-05-01 04:02:00,4.76566,4.76566,4.76434,4.76481,16000000.0
2008-05-01 04:03:00,4.76495,4.76572,4.76451,4.76513,14000000.0
2008-05-01 04:04:00,4.7649,4.76549,4.76428,4.76549,19000000.0
2008-05-01 04:05:00,4.76478,4.76523,4.76413,4.76413,12000000.0
2008-05-01 04:06:00,4.76554,4.76554,4.76437,4.76485,18000000.0
2008-05-01 04:07:00,4.76427,4.76519,4.76404,4.76416,16000000.0
2008-05-01 04:08:00,4.76497,4.7653,4.76443,4.76482,8000000.0
2008-05-01 04:09:00,4.76517,4.76517,4.76406,4.7646,13000000.0
2008-05-01 04:10:00,4.76445,4.76531,4.76397,4.76411,14000000.0
2008-05-01 04:11:00,4.76381,4.76513,4.76381,4.76453,18000000.0
2008-05-01 04:12:00,4.76345,4.76365,4.76345,4.76365,10000000.0
2008-05-01 04:13:00,4.76475,4.76475,4.76455,4.76468,14000000.0
2008-05-01 04:14:00,4.76397,4.76552,4.76397,4.76535,20000000.0
2008-05-01 04:15:00,4.76503,4.76544,4.76404,4.76438,14000000.0
2008-05-01 04:16:00,4.76374,4.76531,4.76374,4.76467,15000000.0
2008-05-01 04:17:00,4.76573,4.76573,4.76476,4.76476,22000000.0
2008-05-01 04:18:00,4.76481,4.76557,4.7641,4.76515,17000000.0
2008-05-01 04:19:00,4.76466,4.76574,4.76459,4.76459,12000000.0
2008-05-01 04:20:00,4.76428,4.76547,4.76428,4.76513,17000000.0
2008-05-01 04:21:00,4.76621,4.76621,4.76593,4.76593,13000000.0
2008-05-01 04:22:00,4.76551,4.76551,4.76385,4.7648,14000000.0
2008-05-01 04:23:00,4.76395,4.76395,4.76375,4.76395,9000000.0
2008-05-01 04:24:00,4.76385,4.76528,4.76385,4.76494,9000000.0
2008-05-01 04:25:00,4.76386,4.76485,4.76386,4.76466,13000000.0
2008-05-01 04:26:00,4.7648,4.76535,4.76428,4.76508,12000000.0
2008-05-01 04:27:00,4.76519,4.7655,4.764,4.7655,16000000.0
2008-05-01 04:28:00,4.76466,4.76475,4.76367,4.76475,11000000.0
2008-05-01 04:29:00,4.76498,4.76536,4.76398,4.76483,20000000.0
2008-05-01 04:30:00,4.76429,4.76484,4.76376,4.7643,16000000.0
2008-05-01 04:31:00,4.76435,4.76472,4.76358,4.76417,12000000.0
2008-05-01 04:32:00,4.76374,4.76479,4.76317,4.76464,11000000.0
2008-05-01 04:33:00,4.76434,4.76471,4.76371,4.76447,14000000.0
2008-05-01 04:34:00,4.76427,4.76541,4.76402,4.76534,11000000.0
2008-05-01 04:35:00,4.76506,4.76556,4.76463,4.76511,14000000.0
2008-05-01 04:36:00,4.76427,4.76496,4.76392,4.76447,11000000.0
2008-05-01 04:37:00,4.76352,4.76532,4.76352,4.76361,15000000.0
2008-05-01 04:38:00,4.76488,4.76519,4.76426,4.76467,7000000.0
2008-05-01 04:39:00,4.76417,4.76547,4.76417,4.765,19000000.0
2008-05-01 04:40:00,4.76542,4.76551,4.76446,4.76446,14000000.0
2008-05-01 04:41:00,4.76411,4.76524,4.76411,4.76467,12000000.0
2008-05-01 04:42:00,4.76496,4.76522,4.76434,4.76434,11000000.0
2008-05-01 04:43:00,4.76384,4.76384,4.76356,4.76378,15000000.0
2008-05-01 04:44:00,4.76505,4.76505,4.76485,4.76505,13000000.0
2008-05-01 04:45:00,4.76473,4.7651,4.76442,4.76485,19000000.0
2008-05-01 04:46:00,4.76483,4.76535,4.76409,4.76482,14000000.0
2008-05-01 04:47:00,4.76465,4.76485,4.76465,4.76485,7000000.0
2008-05-01 04:48:00,4.76422,4.76504,4.76412,4.76471,14000000.0
2008-05-01 04:49:00,4.76448,4.76484,4.76364,4.76438,12000000.0
2008-05-01 04:50:00,4.76502,4.76502,4.7638,4.7638,9000000.0
2008-05-01 04:51:00,4.76485,4.76485,4.76465,4.76478,16000000.0
2008-05-01 04:52:00,4.76463,4.76523,4.76408,4.76418,14000000.0
2008-05-01 04:53:00,4.76414,4.7644,4.76414,4.76424,12000000.0
2008-05-01 04:54:00,4.76461,4.76483,4.76401,4.76447,9000000.0
2008-05-01 04:55:00,4.76489,4.7653,4.76426,4.76523,19000000.0
2008-05-01 04:56:00,4.76426,4.76522,4.76379,4.76492,17000000.0
2008-05-01 04:57:00,4.76465,4.76491,4.76393,4.76491,15000000.0
2008-05-01 04:58:00,4.76454,4.76493,4.76419,4.76419,7000000.0
2008-05-01 04:59:00,4.76492,4.76542,4.76372,4.76542,10000000.0
2008-05-01 05:00:00,4.76345,4.76492,4.76345,4.76386,19000000.0
2008-05-01 05:01:00,4.76369,4.76369,4.76335,4.76362,8000000.0
2008-05-01 05:02:00,4.76356,4.76491,4.76356,4.76439,8000000.0
2008-05-01 05:03:00,4.76361,4.76377,4.76343,4.76343,13000000.0
2008-05-01 05:04:00,4.76376,4.76494,4.76356,4.76356,16000000.0
2008-05-01 05:05:00,4.76333,4.76485,4.7632,4.76396,17000000.0
2008-05-01 05:06:00,4.76398,4.7647,4.76355,4.76355,15000000.0
2008-05-01 05:07:00,4.76354,4.76467,4.76354,4.76377,9000000.0
2008-05-01 05:08:00,4.76536,4.76545,4.76424,4.76461,14000000.0
2008-05-01 05:09:00,4.76477,4.76549,4.76457,4.76474,15000000.0
2008-05-01 05:10:00,4.76439,4.76574,4.7643,4.76574,13000000.0
2008-05-01 05:11:00,4.76457,4.76588,4.76416,4.76481,13000000.0
2008-05-01 05:12:00,4.76447,4.76626,4.76447,4.76548,15000000.0
2008-05-01 05:13:00,4.76486,4.76645,4.76468,4.7659,14000000.0
2008-05-01 05:14:00,4.76493,4.7662,4.76475,4.76558,13000000.0
2008-05-01 05:15:00,4.76579,4.76638,4.76518,4.76537,15000000.0
2008-05-01 05:16:00,4.76549,4.76657,4.76514,4.76514,12000000.0
2008-05-01 05:17:00,4.76573,4.76821,4.76573,4.7668,13000000.0
2008-05-01 05:18:00,4.76764,4.76764,4.76591,4.76667,14000000.0
2008-05-01 05:19:00,4.76642,4.76712,4.76542,4.76712,9000000.0
2008-05-01 05:20:00,4.76557,4.76663,4.76508,4.76632,12000000.0
2008-05-01 05:21:00,4.76701,4.76701,4.76566,4.76582,9000000.0
2008-05-01 05:22:00,4.76685,4.76685,4.76536,4.76596,13000000.0
2008-05-01 05:23:00,4.76694,4.76694,4.76434,4.7659,9000000.0
2008-05-01 05:24:00,4.76489,4.76639,4.76472,4.76639,13000000.0
2008-05-01 05:25:00,4.76529,4.76567,4.76467,4.76536,10000000.0
2008-05-01 05:26:00,4.76548,4.76588,4.76486,4.76536,11000000.0
2008-05-01 05:27:00,4.76494,4.76546,4.76445,4.76481,20000000.0
2008-05-01 05:28:00,4.76544,4.76603,4.76493,4.76529,11000000.0
2008-05-01 05:29:00,4.7651,4.76568,4.76466,4.76487,8000000.0
2008-05-01 05:30:00,4.76515,4.76553,4.76385,4.76474,13000000.0
2008-05-01 05:31:00,4.76384,4.76498,4.76368,4.76453,12000000.0
2008-05-01 05:32:00,4.76425,4.76531,4.76397,4.76493,14000000.0
2008-05-01 05:33:00,4.76475,4.76513,4.76419,4.76461,10000000.0
2008-05-01 05:34:00,4.76438,4.76505,4.76392,4.76416,14000000.0
2008-05-01 05:35:00,4.76378,4.76538,4.76378,4.76502,16000000.0
2008-05-01 05:36:00,4.7656,4.7656,4.76451,4.76498,11000000.0
2008-05-01 05:37:00,4.7648,4.76497,4.76466,4.76466,14000000.0
2008-05-01 05:38:00,4.76471,4.76485,4.76365,4.76451,12000000.0
2008-05-01 05:39:00,4.76419,4.76493,4.76387,4.76461,16000000.0
2008-05-01 05:40:00,4.76443,4.76443,4.76357,4.7636,15000000.0
2008-05-01 05:41:00,4.76434,4.7646,4.76393,4.76415,11000000.0
2008-05-01 05:42:00,4.76435,4.76455,4.76435,4.76448,20000000.0
2008-05-01 05:43:00,4.76386,4.76521,4.76386,4.76406,13000000.0
2008-05-01 05:44:00,4.76404,4.76516,4.76404,4.765,10000000.0
2008-05-01 05:45:00,4.76385,4.76495,4.76385,4.76495,9000000.0
2008-05-01 05:46:00,4.76423,4.76527,4.76423,4.7646,24000000.0
2008-05-01 05:47:00,4.7649,4.7652,4.76431,4.7652,16000000.0
2008-05-01 05:48:00,4.76485,4.76485,4.76465,4.76478,8000000.0
2008-05-01 05:49:00,4.76421,4.76545,4.76421,4.76528,7000000.0
2008-05-01 05:50:00,4.76469,4.76626,4.76469,4.76519,11000000.0
2008-05-01 05:51:00,4.7657,4.7658,4.7648,4.76544,18000000.0
2008-05-01 05:52:00,4.76528,4.76535,4.76515,4.76515,9000000.0
2008-05-01 05:53:00,4.76598,4.76598,4.76448,4.76508,15000000.0
2008-05-01 05:54:00,4.76504,4.76586,4.76443,4.76527,14000000.0
2008-05-01 05:55:00,4.76483,4.76526,4.7641,4.76499,15000000.0
2008-05-01 05:56:00,4.76426,4.76554,4.76407,4.76445,23000000.0
2008-05-01 05:57:00,4.76523,4.76595,4.76433,4.76592,17000000.0
2008-05-01 05:58:00,4.76527,4.76648,4.76496,4.76648,11000000.0
2008-05-01 05:59:00,4.76544,4.76656,4.76505,4.76567,13000000.0
2008-05-01 06:00:00,4.7653,4.76608,4.765,4.76561,18000000.0
2008-05-01 06:01:00,4.76509,4.76519,4.76492,4.76492,9000000.0
2008-05-01 06:02:00,4.76564,4.76625,4.76559,4.76579,16000000.0
2008-05-01 06:03:00,4.76628,4.76682,4.76515,4.76594,12000000.0
2008-05-01 06:04:00,4.76555,4.76555,4.76509,4.76509,17000000.0
2008-05-01 06:05:00,4.7654,4.76683,4.7654,4.7663,11000000.0
2008-05-01 06:06:00,4.76605,4.76711,4.7656,4.7656,14000000.0
2008-05-01 06:07:00,4.76608,4.76652,4.76542,4.76542,13000000.0
2008-05-01 06:08:00,4.76589,4.76704,4.76589,4.76648,13000000.0
2008-05-01 06:09:00,4.76541,4.76692,4.76541,4.76608,11000000.0
2008-05-01 06:10:00,4.76636,4.76718,4.76596,4.76676,8000000.0
2008-05-01 06:11:00,4.76636,4.76676,4.76569,4.76569,17000000.0
2008-05-01 06:12:00,4.76684,4.76684,4.7657,4.76622,13000000.0
2008-05-01 06:13:00,4.7659,4.76642,4.76493,4.76545,13000000.0
2008-05-01 06:14:00,4.76613,4.76649,4.76536,4.76574,11000000.0
2008-05-01 06:15:00,4.76577,4.76666,4.76471,4.76582,16000000.0
2008-05-01 06:16:00,4.76643,4.76673,4.76532,4.76539,13000000.0
2008-05-01 06:17:00,4.76518,4.76525,4.76505,4.76525,18000000.0
2008-05-01 06:18:00,4.76601,4.76601,4.76496,4.76496,11000000.0
2008-05-01 06:19:00,4.76639,4.76678,4.76607,4.76632,7000000.0
2008-05-01 06:20:00,4.76636,4.76717,4.76603,4.76668,17000000.0
2008-05-01 06:21:00,4.76527,4.76664,4.76527,4.7654,13000000.0
2008-05-01 06:22:00,4.76574,4.76618,4.76572,4.76618,19000000.0
2008-05-01 06:23:00,4.76631,4.76631,4.76512,4.76569,19000000.0
2008-05-01 06:24:00,4.76553,4.76648,4.76508,4.76512,20000000.0
2008-05-01 06:25:00,4.7642,4.76544,4.7642,4.76501,8000000.0
2008-05-01 06:26:00,4.76436,4.76551,4.76436,4.76454,19000000.0
2008-05-01 06:27:00,4.76493,4.76599,4.76457,4.76527,12000000.0
2008-05-01 06:28:00,4.76554,4.76569,4.76418,4.76418,10000000.0
2008-05-01 06:29:00,4.76408,4.76511,4.76408,4.76485,10000000.0
2008-05-01 06:30:00,4.7654,4.76565,4.76466,4.76466,12000000.0
2008-05-01 06:31:00,4.76538,4.76608,4.76449,4.766,15000000.0
2008-05-01 06:32:00,4.76487,4.76488,4.76453,4.76488,11000000.0
2008-05-01 06:33:00,4.76485,4.76621,4.76485,4.76617,13000000.0
2008-05-01 06:34:00,4.7657,4.76618,4.76512,4.76512,7000000.0
2008-05-01 06:35:00,4.76611,4.76618,4.76516,4.76545,11000000.0
2008-05-01 06:36:00,4.76574,4.76574,4.76457,4.76457,7000000.0
2008-05-01 06:37:00,4.76576,4.76591,4.76436,4.76456,9000000.0
2008-05-01 06:38:00,4.76561,4.76592,4.76505,4.76545,11000000.0
2008-05-01 06:39:00,4.76451,4.76573,4.76441,4.76446,14000000.0
2008-05-01 06:40:00,4.76611,4.76611,4.76421,4.76421,12000000.0
2008-05-01 06:41:00,4.76464,4.76565,4.76454,4.76454,17000000.0
2008-05-01 06:42:00,4.76408,4.76434,4.76404,4.76418,13000000.0
2008-05-01 06:43:00,4.76413,4.76439,4.76408,4.76423,11000000.0
2008-05-01 06:44:00,4.76557,4.76565,4.76545,4.76565,15000000.0
2008-05-01 06:45:00,4.76616,4.7662,4.76527,4.76609,10000000.0
2008-05-01 06:46:00,4.76633,4.76633,4.76514,4.76578,14000000.0
2008-05-01 06:47:00,4.76503,4.76654,4.76503,4.76613,10000000.0
2008-05-01 06:48:00,4.76646,4.7669,4.76558,4.7669,13000000.0
2008-05-01 06:49:00,4.76603,4.76724,4.76598,4.76657,15000000.0
2008-05-01 06:50:00,4.76663,4.76688,4.76656,4.76688,16000000.0
2008-05-01 06:51:00,4.76713,4.76746,4.76607,4.76724,14000000.0
2008-05-01 06:52:00,4.76667,4.76699,4.76582,4.76582,10000000.0
2008-05-01 06:53:00,4.76599,4.76648,4.7655,4.766,12000000.0
2008-05-01 06:54:00,4.76642,4.7667,4.76531,4.76582,14000000.0
2008-05-01 06:55:00,4.76586,4.76606,4.76559,4.766,18000000.0
2008-05-01 06:56:00,4.76662,4.76694,4.76569,4.76606,19000000.0
2008-05-01 06:57:00,4.76623,4.76743,4.76553,4.76743,8000000.0
2008-05-01 06:58:00,4.76718,4.76736,4.766,4.76686,10000000.0
2008-05-01 06:59:00,4.76647,4.76647,4.76575,4.76575,17000000.0
2008-05-01 07:00:00,4.7673,4.76735,4.76572,4.76735,11000000.0
2008-05-01 07:01:00,4.76776,4.76776,4.76611,4.76616,11000000.0
2008-05-01 07:02:00,4.76607,4.76677,4.76566,4.76588,13000000.0
2008-05-01 07:03:00,4.76651,4.76669,4.76532,4.76532,12000000.0
2008-05-01 07:04:00,4.76566,4.76712,4.76566,4.76712,18000000.0
2008-05-01 07:05:00,4.76747,4.76752,4.76657,4.76666,12000000.0
2008-05-01 07:06:00,4.76581,4.76715,4.76519,4.76715,15000000.0
2008-05-01 07:07:00,4.7672,4.7672,4.76549,4.76549,11000000.0
2008-05-01 07:08:00,4.76575,4.76674,4.76564,4.76619,9000000.0
2008-05-01 07:09:00,4.76545,4.76654,4.76545,4.76615,15000000.0
2008-05-01 07:10:00,4.76609,4.76655,4.76567,4.76655,19000000.0
2008-05-01 07:11:00,4.7655,4.76638,4.76547,4.76547,9000000.0
2008-05-01 07:12:00,4.76686,4.76689,4.76554,4.7666,12000000.0
2008-05-01 07:13:00,4.76642,4.76697,4.76582,4.76586,19000000.0
2008-05-01 07:14:00,4.76578,4.76672,4.76573,4.76644,8000000.0
2008-05-01 07:15:00,4.76643,4.76643,4.76511,4.76511,16000000.0
2008-05-01 07:16:00,4.76521,4.76633,4.76521,4.766,18000000.0
2008-05-01 07:17:00,4.76677,4.76685,4.7652,4.76541,22000000.0
2008-05-01 07:18:00,4.76647,4.76655,4.7654,4.76571,16000000.0
2008-05-01 07:19:00,4.7655,4.76664,4.7655,4.76621,17000000.0
2008-05-01 07:20:00,4.76641,4.76692,4.76523,4.76564,14000000.0
2008-05-01 07:21:00,4.7654,4.7669,4.7654,4.76682,16000000.0
2008-05-01 07:22:00,4.76666,4.7669,4.76556,4.76556,14000000.0
2008-05-01 07:23:00,4.76528,4.76543,4.76515,4.76543,17000000.0
2008-05-01 07:24:00,4.76737,4.76744,4.76724,4.76738,9000000.0
2008-05-01 07:25:00,4.767,4.76716,4.76566,4.76579,13000000.0
2008-05-01 07:26:00,4.76742,4.76742,4.76586,4.7671,13000000.0
2008-05-01 07:27:00,4.76625,4.76663,4.76554,4.76663,7000000.0
2008-05-01 07:28:00,4.76595,4.76656,4.76547,4.76632,18000000.0
2008-05-01 07:29:00,4.76591,4.76591,4.76486,4.76486,8000000.0
2008-05-01 07:30:00,4.76658,4.76672,4.7653,4.76625,16000000.0
2008-05-01 07:31:00,4.76647,4.76647,4.76539,4.76612,15000000.0
2008-05-01 07:32:00,4.76632,4.76694,4.76557,4.76627,13000000.0
2008-05-01 07:33:00,4.76583,4.76653,4.76536,4.76536,8000000.0
2008-05-01 07:34:00,4.76568,4.76658,4.76561,4.76658,11000000.0
2008-05-01 07:35:00,4.76601,4.76693,4.76539,4.76654,16000000.0
2008-05-01 07:36:00,4.76729,4.7674,4.76613,4.76669,11000000.0
2008-05-01 07:37:00,4.76637,4.76741,4.76621,4.76741,17000000.0
2008-05-01 07:38:00,4.76755,4.76755,4.76616,4.76693,9000000.0
2008-05-01 07:39:00,4.76689,4.76724,4.76558,4.76665,12000000.0
2008-05-01 07:40:00,4.76698,4.76698,4.76569,4.76569,14000000.0
2008-05-01 07:41:00,4.76589,4.76671,4.7653,4.76647,14000000.0
2008-05-01 07:42:00,4.7673,4.76734,4.76625,4.76625,8000000.0
2008-05-01 07:43:00,4.76592,4.76724,4.76592,4.76724,15000000.0
2008-05-01 07:44:00,4.76607,4.76697,4.76553,4.76688,13000000.0
2008-05-01 07:45:00,4.76736,4.76736,4.76598,4.76701,19000000.0
2008-05-01 07:46:00,4.76671,4.76715,4.76598,4.76715,11000000.0
2008-05-01 07:47:00,4.76739,4.76739,4.76637,4.76707,16000000.0
2008-05-01 07:48:00,4.76644,4.76753,4.76644,4.76753,9000000.0
2008-05-01 07:49:00,4.76797,4.76797,4.76639,4.76639,11000000.0
2008-05-01 07:50:00,4.76767,4.76772,4.76655,4.76746,11000000.0
2008-05-01 07:51:00,4.76646,4.76736,4.76618,4.76688,13000000.0
2008-05-01 07:52:00,4.76672,4.76766,4.76618,4.76766,14000000.0
2008-05-01 07:53:00,4.76697,4.76738,4.76631,4.76631,10000000.0
2008-05-01 07:54:00,4.76784,4.76784,4.76603,4.76623,17000000.0
2008-05-01 07:55:00,4.76717,4.76727,4.76658,4.76686,10000000.0
2008-05-01 07:56:00,4.76806,4.76872,4.76636,4.76872,11000000.0
2008-05-01 07:57:00,4.76825,4.76874,4.76739,4.76809,11000000.0
2008-05-01 07:58:00,4.7684,4.76873,4.76765,4.76834,24000000.0
2008-05-01 07:59:00,4.76816,4.76885,4.76772,4.76815,11000000.0
2008-05-01 08:00:00,4.76849,4.76875,4.76753,4.7687,14000000.0
2008-05-01 08:01:00,4.76813,4.76877,4.76738,4.76803,15000000.0
2008-05-01 08:02:00,4.76751,4.76889,4.76751,4.76889,16000000.0
2008-05-01 08:03:00,4.76735,4.7685,4.76735,4.76842,10000000.0
2008-05-01 08:04:00,4.76794,4.76886,4.76754,4.76836,13000000.0
2008-05-01 08:05:00,4.76789,4.76844,4.76598,4.76704,18000000.0
2008-05-01 08:06:00,4.76763,4.76819,4.76689,4.76819,14000000.0
2008-05-01 08:07:00,4.76768,4.76787,4.7669,4.76787,11000000.0
2008-05-01 08:08:00,4.76837,4.76837,4.76671,4.7673,19000000.0
2008-05-01 08:09:00,4.76876,4.76876,4.76729,4.76761,9000000.0
2008-05-01 08:10:00,4.76838,4.7685,4.76713,4.76744,8000000.0
2008-05-01 08:11:00,4.76803,4.76914,4.76744,4.76814,16000000.0
2008-05-01 08:12:00,4.76893,4.76893,4.76723,4.7677,16000000.0
2008-05-01 08:13:00,4.76732,4.76904,4.76657,4.76657,15000000.0
2008-05-01 08:14:00,4.76704,4.76745,4.76619,4.76675,15000000.0
2008-05-01 08:15:00,4.76605,4.76724,4.76594,4.76627,14000000.0
2008-05-01 08:16:00,4.76694,4.76694,4.76533,4.76675,14000000.0
2008-05-01 08:17:00,4.76579,4.76668,4.76521,4.76651,15000000.0
2008-05-01 08:18:00,4.76644,4.76856,4.76644,4.76819,11000000.0
2008-05-01 08:19:00,4.76703,4.76902,4.76703,4.76759,16000000.0
2008-05-01 08:20:00,4.76809,4.77045,4.76809,4.76943,17000000.0
2008-05-01 08:21:00,4.76861,4.76972,4.76687,4.76687,15000000.0
2008-05-01 08:22:00,4.76789,4.76847,4.76722,4.76757,8000000.0
2008-05-01 08:23:00,4.76784,4.76814,4.76721,4.7678,15000000.0
2008-05-01 08:24:00,4.76785,4.76843,4.76752,4.76802,8000000.0
2008-05-01 08:25:00,4.76786,4.76878,4.76727,4.76737,17000000.0
2008-05-01 08:26:00,4.76833,4.76897,4.76762,4.76876,14000000.0
2008-05-01 08:27:00,4.76902,4.76902,4.76713,4.76713,9000000.0
2008-05-01 08:28:00,4.76803,4.76888,4.76756,4.76783,11000000.0
2008-05-01 08:29:00,4.76922,4.76922,4.76712,4.76784,15000000.0
2008-05-01 08:30:00,4.7679,4.76874,4.7675,4.76806,10000000.0
2008-05-01 08:31:00,4.76812,4.76895,4.76721,4.76829,17000000.0
2008-05-01 08:32:00,4.76771,4.76832,4.76662,4.76726,20000000.0
2008-05-01 08:33:00,4.76678,4.767,4.76362,4.76362,7000000.0
2008-05-01 08:34:00,4.7642,4.76673,4.7642,4.76597,8000000.0
2008-05-01 08:35:00,4.7649,4.76577,4.76412,4.76565,19000000.0
2008-05-01 08:36:00,4.76662,4.76685,4.76557,4.76615,14000000.0
2008-05-01 08:37:00,4.76627,4.7669,4.76507,4.7669,12000000.0
2008-05-01 08:38:00,4.76536,4.76666,4.76536,4.76586,13000000.0
2008-05-01 08:39:00,4.76647,4.76647,4.76497,4.76602,14000000.0
2008-05-01 08:40:00,4.76603,4.76614,4.76448,4.76561,12000000.0
2008-05-01 08:41:00,4.76463,4.76529,4.76435,4.7646,11000000.0
2008-05-01 08:42:00,4.76588,4.7675,4.76496,4.76543,18000000.0
2008-05-01 08:43:00,4.76693,4.7673,4.76559,4.76635,8000000.0
2008-05-01 08:44:00,4.76579,4.76714,4.76579,4.76704,12000000.0
2008-05-01 08:45:00,4.76654,4.76654,4.76498,4.76629,20000000.0
2008-05-01 08:46:00,4.76633,4.76706,4.76575,4.7661,10000000.0
2008-05-01 08:47:00,4.76532,4.76671,4.76444,4.76671,13000000.0
2008-05-01 08:48:00,4.76622,4.76682,4.76546,4.76641,16000000.0
2008-05-01 08:49:00,4.76644,4.76746,4.76604,4.76728,9000000.0
2008-05-01 08:50:00,4.76696,4.76773,4.76588,4.76611,17000000.0
2008-05-01 08:51:00,4.76736,4.76775,4.76702,4.76716,8000000.0
2008-05-01 08:52:00,4.76836,4.76885,4.76721,4.76833,20000000.0
2008-05-01 08:53:00,4.76699,4.76867,4.76677,4.76777,16000000.0
2008-05-01 08:54:00,4.76849,4.76872,4.76734,4.768,15000000.0
2008-05-01 08:55:00,4.76785,4.76785,4.76581,4.76595,12000000.0
2008-05-01 08:56:00,4.76652,4.76779,4.76614,4.76722,14000000.0
2008-05-01 08:57:00,4.76675,4.76822,4.76625,4.76707,14000000.0
2008-05-01 08:58:00,4.76657,4.76809,4.76657,4.76719,15000000.0
2008-05-01 08:59:00,4.76876,4.76883,4.76625,4.76628,15000000.0
2008-05-01 09:00:00,4.76837,4.76842,4.76656,4.76741,14000000.0
2008-05-01 09:01:00,4.76705,4.76866,4.7665,4.76866,14000000.0
2008-05-01 09:02:00,4.76695,4.76846,4.76618,4.76629,17000000.0
2008-05-01 09:03:00,4.76719,4.76777,4.76625,4.76777,16000000.0
2008-05-01 09:04:00,4.7681,4.76838,4.76681,4.76804,10000000.0
2008-05-01 09:05:00,4.76888,4.76888,4.76748,4.76868,14000000.0
2008-05-01 09:06:00,4.76749,4.76975,4.76749,4.76871,14000000.0
2008-05-01 09:07:00,4.77091,4.77152,4.76923,4.77152,9000000.0
2008-05-01 09:08:00,4.77111,4.77124,4.76896,4.76919,17000000.0
2008-05-01 09:09:00,4.77012,4.77102,4.7693,4.77006,9000000.0
2008-05-01 09:10:00,4.77025,4.77154,4.76965,4.77124,12000000.0
2008-05-01 09:11:00,4.77084,4.77101,4.76977,4.77023,15000000.0
2008-05-01 09:12:00,4.7699,4.77351,4.7699,4.77244,14000000.0
2008-05-01 09:13:00,4.77307,4.77307,4.77133,4.77231,12000000.0
2008-05-01 09:14:00,4.7727,4.7747,4.77196,4.77281,13000000.0
2008-05-01 09:15:00,4.77399,4.77473,4.77313,4.77405,13000000.0
2008-05-01 09:16:00,4.77413,4.7756,4.77318,4.7756,10000000.0
2008-05-01 09:17:00,4.77496,4.7768,4.77482,4.7768,14000000.0
2008-05-01 09:18:00,4.77722,4.778,4.77598,4.77742,16000000.0
2008-05-01 09:19:00,4.77738,4.78129,4.77667,4.78129,14000000.0
2008-05-01 09:20:00,4.78229,4.78288,4.78046,4.78063,11000000.0
2008-05-01 09:21:00,4.77943,4.78257,4.7794,4.78156,11000000.0
2008-05-01 09:22:00,4.78127,4.78184,4.77961,4.78022,18000000.0
2008-05-01 09:23:00,4.77882,4.78332,4.77882,4.78332,18000000.0
2008-05-01 09:24:00,4.78225,4.78717,4.78225,4.78639,18000000.0
2008-05-01 09:25:00,4.78709,4.78709,4.78497,4.78542,13000000.0
2008-05-01 09:26:00,4.78425,4.78651,4.78425,4.78577,13000000.0
2008-05-01 09:27:00,4.78643,4.78643,4.78487,4.78596,11000000.0
2008-05-01 09:28:00,4.78668,4.78801,4.78477,4.78548,12000000.0
2008-05-01 09:29:00,4.78692,4.78694,4.7849,4.78694,16000000.0
2008-05-01 09:30:00,4.7854,4.78701,4.7854,4.78556,11000000.0
2008-05-01 09:31:00,4.78535,4.78662,4.78408,4.78525,13000000.0
2008-05-01 09:32:00,4.78524,4.78572,4.78402,4.78449,14000000.0
2008-05-01 09:33:00,4.78493,4.78719,4.78493,4.7857,16000000.0
2008-05-01 09:34:00,4.78631,4.79022,4.78585,4.79022,13000000.0
2008-05-01 09:35:00,4.78952,4.78952,4.78755,4.78874,9000000.0
2008-05-01 09:36:00,4.78812,4.78897,4.78752,4.78886,7000000.0
2008-05-01 09:37:00,4.7891,4.79093,4.78771,4.79093,14000000.0
2008-05-01 09:38:00,4.79212,4.79442,4.79134,4.79442,18000000.0
2008-05-01 09:39:00,4.79375,4.79453,4.79198,4.79198,15000000.0
2008-05-01 09:40:00,4.79278,4.79339,4.79176,4.79249,10000000.0
2008-05-01 09:41:00,4.79192,4.79386,4.79101,4.79386,14000000.0
2008-05-01 09:42:00,4.7936,4.79503,4.79248,4.79503,18000000.0
2008-05-01 09:43:00,4.79284,4.79522,4.7928,4.79522,9000000.0
2008-05-01 09:44:00,4.7943,4.79438,4.79189,4.7936,10000000.0
2008-05-01 09:45:00,4.79286,4.79302,4.79107,4.79302,10000000.0
2008-05-01 09:46:00,4.79218,4.79247,4.79095,4.79095,14000000.0
2008-05-01 09:47:00,4.79176,4.7921,4.79088,4.79088,11000000.0
2008-05-01 09:48:00,4.79274,4.79292,4.79111,4.79218,10000000.0
2008-05-01 09:49:00,4.79323,4.79694,4.79319,4.7966,13000000.0
2008-05-01 09:50:00,4.79552,4.80024,4.79528,4.80024,12000000.0
2008-05-01 09:51:00,4.79921,4.80041,4.79685,4.79685,18000000.0
2008-05-01 09:52:00,4.79667,4.79801,4.79558,4.79558,12000000.0
2008-05-01 09:53:00,4.7964,4.79869,4.79597,4.79869,18000000.0
2008-05-01 09:54:00,4.7984,4.79851,4.79673,4.79831,13000000.0
2008-05-01 09:55:00,4.79693,4.79749,4.79591,4.79638,14000000.0
2008-05-01 09:56:00,4.79634,4.79837,4.79634,4.79722,16000000.0
2008-05-01 09:57:00,4.79987,4.80281,4.79853,4.80014,17000000.0
2008-05-01 09:58:00,4.79902,4.79925,4.79709,4.79807,18000000.0
2008-05-01 09:59:00,4.79694,4.7983,4.79554,4.79806,7000000.0
2008-05-01 10:00:00,4.79582,4.7969,4.79499,4.79499,13000000.0
2008-05-01 10:01:00,4.79417,4.79658,4.79417,4.7957,15000000.0
2008-05-01 10:02:00,4.79564,4.7959,4.79427,4.79558,10000000.0
2008-05-01 10:03:00,4.79405,4.79605,4.79405,4.79437,15000000.0
2008-05-01 10:04:00,4.79473,4.79497,4.79363,4.79399,13000000.0
2008-05-01 10:05:00,4.79463,4.79544,4.79299,4.79471,16000000.0
2008-05-01 10:06:00,4.79411,4.7952,4.79379,4.7952,16000000.0
2008-05-01 10:07:00,4.7953,4.79727,4.79486,4.7972,24000000.0
2008-05-01 10:08:00,4.79712,4.79771,4.79601,4.79771,13000000.0
2008-05-01 10:09:00,4.79747,4.79747,4.796,4.79746,17000000.0
2008-05-01 10:10:00,4.79716,4.79716,4.7957,4.79622,14000000.0
2008-05-01 10:11:00,4.7969,4.7969,4.79511,4.79524,14000000.0
2008-05-01 10:12:00,4.79416,4.79519,4.79414,4.79502,9000000.0
2008-05-01 10:13:00,4.79619,4.79645,4.79418,4.79475,13000000.0
2008-05-01 10:14:00,4.79414,4.79655,4.79414,4.79655,10000000.0
2008-05-01 10:15:00,4.79542,4.79664,4.79514,4.79567,19000000.0
2008-05-01 10:16:00,4.79668,4.79704,4.79539,4.79625,11000000.0
2008-05-01 10:17:00,4.79704,4.79945,4.79615,4.79933,13000000.0
2008-05-01 10:18:00,4.79809,4.79899,4.79755,4.79884,21000000.0
2008-05-01 10:19:00,4.79863,4.79863,4.79693,4.79725,12000000.0
2008-05-01 10:20:00,4.79899,4.79921,4.79717,4.79869,8000000.0
2008-05-01 10:21:00,4.79866,4.79881,4.79709,4.79798,17000000.0
2008-05-01 10:22:00,4.79798,4.79865,4.79657,4.79706,15000000.0
2008-05-01 10:23:00,4.79618,4.79737,4.79618,4.79667,11000000.0
2008-05-01 10:24:00,4.7973,4.7973,4.79586,4.79697,13000000.0
2008-05-01 10:25:00,4.79669,4.79797,4.79616,4.79732,14000000.0
2008-05-01 10:26:00,4.79687,4.79798,4.79659,4.79667,10000000.0
2008-05-01 10:27:00,4.7977,4.7977,4.79653,4.79739,9000000.0
2008-05-01 10:28:00,4.79677,4.79731,4.7961,4.7961,11000000.0
2008-05-01 10:29:00,4.7972,4.7972,4.79477,4.79477,19000000.0
2008-05-01 10:30:00,4.79636,4.79636,4.79352,4.79352,11000000.0
2008-05-01 10:31:00,4.79408,4.79588,4.79265,4.79582,15000000.0
2008-05-01 10:32:00,4.79609,4.79667,4.79475,4.79639,9000000.0
2008-05-01 10:33:00,4.79541,4.79631,4.79406,4.79466,16000000.0
2008-05-01 10:34:00,4.79271,4.7949,4.79255,4.7942,11000000.0
2008-05-01 10:35:00,4.79504,4.7962,4.7945,4.79492,9000000.0
2008-05-01 10:36:00,4.79662,4.79662,4.79496,4.79604,13000000.0
2008-05-01 10:37:00,4.79569,4.79623,4.79409,4.79623,14000000.0
2008-05-01 10:38:00,4.79673,4.79738,4.79568,4.79612,7000000.0
2008-05-01 10:39:00,4.79575,4.79766,4.7957,4.7972,12000000.0
2008-05-01 10:40:00,4.79733,4.79818,4.79636,4.79764,17000000.0
2008-05-01 10:41:00,4.79718,4.79812,4.79628,4.79812,15000000.0
2008-05-01 10:42:00,4.79824,4.79908,4.79738,4.79899,13000000.0
2008-05-01 10:43:00,4.79895,4.79993,4.79805,4.79941,15000000.0
2008-05-01 10:44:00,4.80117,4.80291,4.79993,4.80199,11000000.0
2008-05-01 10:45:00,4.8033,4.80504,4.80154,4.80289,17000000.0
2008-05-01 10:46:00,4.80238,4.80372,4.80238,4.80372,9000000.0
2008-05-01 10:47:00,4.8026,4.80442,4.8026,4.80398,9000000.0
2008-05-01 10:48:00,4.80323,4.80323,4.80191,4.80272,11000000.0
2008-05-01 10:49:00,4.80162,4.80351,4.80103,4.80203,11000000.0
2008-05-01 10:50:00,4.80065,4.80169,4.79994,4.80137,16000000.0
2008-05-01 10:51:00,4.80087,4.80104,4.79968,4.80104,21000000.0
2008-05-01 10:52:00,4.80057,4.80091,4.79945,4.79978,8000000.0
2008-05-01 10:53:00,4.79934,4.80059,4.79934,4.80059,12000000.0
2008-05-01 10:54:00,4.80082,4.80082,4.79916,4.80029,16000000.0
2008-05-01 10:55:00,4.79921,4.80117,4.79921,4.80117,13000000.0
2008-05-01 10:56:00,4.80153,4.80207,4.79971,4.79971,16000000.0
2008-05-01 10:57:00,4.80018,4.80098,4.79975,4.80046,10000000.0
2008-05-01 10:58:00,4.80015,4.8019,4.80015,4.80057,12000000.0
2008-05-01 10:59:00,4.80187,4.80266,4.80129,4.80266,11000000.0
2008-05-01 11:00:00,4.8028,4.80345,4.8016,4.8016,13000000.0
2008-05-01 11:01:00,4.80293,4.80295,4.80188,4.80236,9000000.0
2008-05-01 11:02:00,4.80274,4.80274,4.80024,4.80024,8000000.0
2008-05-01 11:03:00,4.79984,4.80069,4.79912,4.80069,10000000.0
2008-05-01 11:04:00,4.80025,4.80091,4.79924,4.80091,12000000.0
2008-05-01 11:05:00,4.79925,4.80044,4.7991,4.79925,11000000.0
2008-05-01 11:06:00,4.8007,4.80088,4.79806,4.79879,8000000.0
2008-05-01 11:07:00,4.79812,4.79954,4.79717,4.7984,14000000.0
2008-05-01 11:08:00,4.7988,4.79917,4.79748,4.79776,18000000.0
2008-05-01 11:09:00,4.79896,4.79924,4.79757,4.79891,15000000.0
2008-05-01 11:10:00,4.7987,4.79968,4.7987,4.79968,12000000.0
2008-05-01 11:11:00,4.80045,4.80045,4.79877,4.80044,11000000.0
2008-05-01 11:12:00,4.79942,4.80196,4.79919,4.80162,8000000.0
2008-05-01 11:13:00,4.79966,4.80184,4.79964,4.79996,15000000.0
2008-05-01 11:14:00,4.80049,4.80084,4.7988,4.79912,13000000.0
2008-05-01 11:15:00,4.79943,4.80093,4.79886,4.80045,20000000.0
2008-05-01 11:16:00,4.80121,4.80121,4.79903,4.79929,15000000.0
2008-05-01 11:17:00,4.79978,4.8011,4.79943,4.80095,18000000.0
2008-05-01 11:18:00,4.80057,4.80161,4.80013,4.80096,20000000.0
2008-05-01 11:19:00,4.80138,4.80138,4.79935,4.80061,13000000.0
2008-05-01 11:20:00,4.80035,4.80104,4.79873,4.80104,20000000.0
2008-05-01 11:21:00,4.80074,4.80203,4.79979,4.802,18000000.0
2008-05-01 11:22:00,4.80252,4.80342,4.80174,4.80298,18000000.0
2008-05-01 11:23:00,4.8032,4.80428,4.80104,4.80222,13000000.0
2008-05-01 11:24:00,4.80163,4.8025,4.8009,4.8025,9000000.0
2008-05-01 11:25:00,4.80147,4.80238,4.80145,4.80201,8000000.0
2008-05-01 11:26:00,4.80146,4.80341,4.80104,4.80327,8000000.0
2008-05-01 11:27:00,4.80254,4.80595,4.80254,4.80595,7000000.0
2008-05-01 11:28:00,4.80556,4.80556,4.80271,4.80388,14000000.0
2008-05-01 11:29:00,4.80281,4.80579,4.80281,4.80481,16000000.0
2008-05-01 11:30:00,4.80422,4.80571,4.80408,4.80565,7000000.0
2008-05-01 11:31:00,4.80637,4.80843,4.80461,4.80612,15000000.0
2008-05-01 11:32:00,4.80499,4.80523,4.80399,4.80491,10000000.0
2008-05-01 11:33:00,4.80431,4.80455,4.80323,4.80381,8000000.0
2008-05-01 11:34:00,4.80443,4.80624,4.80417,4.80621,11000000.0
2008-05-01 11:35:00,4.80388,4.80527,4.80368,4.80388,15000000.0
2008-05-01 11:36:00,4.80469,4.80469,4.80244,4.80446,14000000.0
2008-05-01 11:37:00,4.80363,4.80416,4.80275,4.80275,11000000.0
2008-05-01 11:38:00,4.80412,4.8045,4.80248,4.80248,12000000.0
2008-05-01 11:39:00,4.8048,4.8053,4.80381,4.8053,13000000.0
2008-05-01 11:40:00,4.80486,4.80538,4.80412,4.80459,8000000.0
2008-05-01 11:41:00,4.80386,4.80393,4.80238,4.80303,13000000.0
2008-05-01 11:42:00,4.80292,4.80341,4.80017,4.80017,18000000.0
2008-05-01 11:43:00,4.79997,4.80103,4.79972,4.80102,13000000.0
2008-05-01 11:44:00,4.8007,4.80144,4.80002,4.80024,14000000.0
2008-05-01 11:45:00,4.80214,4.80272,4.80099,4.80211,12000000.0
2008-05-01 11:46:00,4.8028,4.80327,4.80107,4.80171,14000000.0
2008-05-01 11:47:00,4.80232,4.80289,4.80149,4.80215,15000000.0
2008-05-01 11:48:00,4.80228,4.80317,4.80191,4.80196,9000000.0
2008-05-01 11:49:00,4.80268,4.80268,4.80083,4.80121,14000000.0
2008-05-01 11:50:00,4.80158,4.80399,4.80106,4.80399,17000000.0
2008-05-01 11:51:00,4.80331,4.80426,4.80257,4.80298,15000000.0
2008-05-01 11:52:00,4.80402,4.80415,4.80251,4.80264,15000000.0
2008-05-01 11:53:00,4.80266,4.80398,4.80123,4.80232,14000000.0
2008-05-01 11:54:00,4.80067,4.80182,4.79976,4.80143,9000000.0
2008-05-01 11:55:00,4.80139,4.80204,4.80063,4.80153,11000000.0
2008-05-01 11:56:00,4.80047,4.80196,4.79938,4.80071,13000000.0
2008-05-01 11:57:00,4.80064,4.80145,4.79987,4.80065,13000000.0
2008-05-01 11:58:00,4.79957,4.80099,4.79923,4.79923,12000000.0
2008-05-01 11:59:00,4.79971,4.8006,4.79884,4.8006,12000000.0
2008-05-01 12:00:00,4.80126,4.80254,4.80071,4.80094,12000000.0
2008-05-01 12:01:00,4.80239,4.80239,4.80038,4.80075,22000000.0
2008-05-01 12:02:00,4.80118,4.80201,4.80118,4.802,10000000.0
2008-05-01 12:03:00,4.80174,4.80182,4.80007,4.80078,18000000.0
2008-05-01 12:04:00,4.80135,4.80135,4.79998,4.80026,12000000.0
2008-05-01 12:05:00,4.80023,4.80115,4.79974,4.80027,15000000.0
2008-05-01 12:06:00,4.79989,4.80132,4.79964,4.80022,14000000.0
2008-05-01 12:07:00,4.80099,4.80131,4.79963,4.79963,15000000.0
2008-05-01 12:08:00,4.79931,4.79967,4.79696,4.79855,19000000.0
2008-05-01 12:09:00,4.79764,4.79992,4.79753,4.79992,12000000.0
2008-05-01 12:10:00,4.79974,4.79974,4.79805,4.79972,23000000.0
2008-05-01 12:11:00,4.79885,4.79985,4.79826,4.79969,21000000.0
2008-05-01 12:12:00,4.7989,4.79955,4.79839,4.79955,9000000.0
2008-05-01 12:13:00,4.79962,4.79979,4.79883,4.79927,13000000.0
2008-05-01 12:14:00,4.79945,4.8002,4.79852,4.79932,15000000.0
2008-05-01 12:15:00,4.79977,4.80095,4.7996,4.80009,14000000.0
2008-05-01 12:16:00,4.79959,4.80019,4.79906,4.79954,16000000.0
2008-05-01 12:17:00,4.80082,4.80086,4.79948,4.79963,13000000.0
2008-05-01 12:18:00,4.79929,4.79975,4.79872,4.79937,9000000.0
2008-05-01 12:19:00,4.79947,4.79972,4.79879,4.79972,10000000.0
2008-05-01 12:20:00,4.79951,4.79964,4.79811,4.79811,7000000.0
2008-05-01 12:21:00,4.79956,4.80014,4.79836,4.80014,13000000.0
2008-05-01 12:22:00,4.80038,4.80095,4.79902,4.80095,10000000.0
2008-05-01 12:23:00,4.8012,4.80135,4.79996,4.80022,10000000.0
2008-05-01 12:24:00,4.80155,4.80155,4.80022,4.80101,12000000.0
2008-05-01 12:25:00,4.80091,4.80191,4.8003,4.80191,12000000.0
2008-05-01 12:26:00,4.80206,4.80278,4.80122,4.80264,20000000.0
2008-05-01 12:27:00,4.80189,4.80286,4.80149,4.80281,12000000.0
2008-05-01 12:28:00,4.80249,4.80369,4.80217,4.80369,14000000.0
2008-05-01 12:29:00,4.80218,4.80351,4.80218,4.8035,10000000.0
2008-05-01 12:30:00,4.80295,4.80354,4.80177,4.80267,19000000.0
2008-05-01 12:31:00,4.80252,4.80264,4.80039,4.80092,11000000.0
2008-05-01 12:32:00,4.80059,4.8014,4.8002,4.8014,10000000.0
2008-05-01 12:33:00,4.79982,4.80161,4.79982,4.80161,15000000.0
2008-05-01 12:34:00,4.80139,4.80139,4.80022,4.80069,16000000.0
2008-05-01 12:35:00,4.80017,4.80106,4.79989,4.80086,10000000.0
2008-05-01 12:36:00,4.80041,4.80126,4.80008,4.80104,11000000.0
2008-05-01 12:37:00,4.80099,4.80197,4.8006,4.80103,10000000.0
2008-05-01 12:38:00,4.80145,4.8022,4.80102,4.80173,14000000.0
2008-05-01 12:39:00,4.80249,4.8027,4.80098,4.80136,14000000.0
2008-05-01 12:40:00,4.80125,4.80214,4.80106,4.80174,11000000.0
2008-05-01 12:41:00,4.80164,4.80248,4.80112,4.80201,12000000.0
2008-05-01 12:42:00,4.80255,4.80255,4.80048,4.80163,14000000.0
2008-05-01 12:43:00,4.80073,4.80153,4.8002,4.80153,15000000.0
2008-05-01 12:44:00,4.80101,4.80138,4.79991,4.80066,16000000.0
2008-05-01 12:45:00,4.80066,4.80098,4.79941,4.79993,10000000.0
2008-05-01 12:46:00,4.79947,4.80113,4.79947,4.79998,12000000.0
2008-05-01 12:47:00,4.80066,4.8013,4.79995,4.80055,13000000.0
2008-05-01 12:48:00,4.80115,4.80148,4.79958,4.80148,12000000.0
2008-05-01 12:49:00,4.80047,4.80209,4.80047,4.80139,14000000.0
2008-05-01 12:50:00,4.8006,4.80204,4.80024,4.80204,9000000.0
2008-05-01 12:51:00,4.8012,4.80178,4.80064,4.80083,10000000.0
2008-05-01 12:52:00,4.80077,4.80153,4.79942,4.80026,22000000.0
2008-05-01 12:53:00,4.80048,4.80091,4.79945,4.80042,14000000.0
2008-05-01 12:54:00,4.8003,4.80125,4.80011,4.80056,13000000.0
2008-05-01 12:55:00,4.79983,4.80126,4.79949,4.79949,21000000.0
2008-05-01 12:56:00,4.80129,4.8017,4.79974,4.80101,18000000.0
2008-05-01 12:57:00,4.8018,4.80209,4.80031,4.80031,7000000.0
2008-05-01 12:58:00,4.8019,4.80243,4.80142,4.80189,12000000.0
2008-05-01 12:59:00,4.802,4.802,4.80007,4.80167,18000000.0
2008-05-01 13:00:00,4.8001,4.80106,4.79888,4.79977,14000000.0
2008-05-01 13:01:00,4.80025,4.80025,4.79823,4.79878,11000000.0
2008-05-01 13:02:00,4.79958,4.79988,4.79789,4.79789,15000000.0
2008-05-01 13:03:00,4.79827,4.79926,4.79776,4.79863,15000000.0
2008-05-01 13:04:00,4.79898,4.79898,4.79734,4.7977,16000000.0
2008-05-01 13:05:00,4.79789,4.7981,4.79642,4.7981,9000000.0
2008-05-01 13:06:00,4.79812,4.79812,4.79624,4.79752,13000000.0
2008-05-01 13:07:00,4.79736,4.79774,4.79605,4.79774,13000000.0
2008-05-01 13:08:00,4.7972,4.79768,4.79596,4.79596,10000000.0
2008-05-01 13:09:00,4.797,4.79829,4.79578,4.79677,15000000.0
2008-05-01 13:10:00,4.7968,4.79775,4.79591,4.79681,12000000.0
2008-05-01 13:11:00,4.79733,4.79733,4.79592,4.79653,12000000.0
2008-05-01 13:12:00,4.79673,4.79703,4.79589,4.79646,12000000.0
2008-05-01 13:13:00,4.79689,4.79731,4.79613,4.79714,11000000.0
2008-05-01 13:14:00,4.79777,4.79777,4.79591,4.79591,9000000.0
2008-05-01 13:15:00,4.79598,4.7973,4.7958,4.79602,15000000.0
2008-05-01 13:16:00,4.79637,4.79741,4.7957,4.79651,15000000.0
2008-05-01 13:17:00,4.79591,4.79681,4.79528,4.79583,17000000.0
2008-05-01 13:18:00,4.79596,4.79637,4.7948,4.79557,15000000.0
2008-05-01 13:19:00,4.79429,4.79652,4.79429,4.79652,15000000.0
2008-05-01 13:20:00,4.79566,4.79753,4.79566,4.79678,19000000.0
2008-05-01 13:21:00,4.79733,4.79733,4.79558,4.7966,10000000.0
2008-05-01 13:22:00,4.79574,4.7969,4.79548,4.7969,8000000.0
2008-05-01 13:23:00,4.79761,4.79761,4.79666,4.79683,15000000.0
2008-05-01 13:24:00,4.79761,4.79762,4.79616,4.79694,11000000.0
2008-05-01 13:25:00,4.79705,4.79787,4.79669,4.79773,9000000.0
2008-05-01 13:26:00,4.79781,4.79808,4.79655,4.79703,8000000.0
2008-05-01 13:27:00,4.79815,4.79831,4.79659,4.79711,15000000.0
2008-05-01 13:28:00,4.79726,4.79822,4.79664,4.79808,17000000.0
2008-05-01 13:29:00,4.79718,4.79833,4.79674,4.79714,11000000.0
2008-05-01 13:30:00,4.79741,4.79796,4.79623,4.7963,21000000.0
2008-05-01 13:31:00,4.79823,4.7983,4.79665,4.7983,11000000.0
2008-05-01 13:32:00,4.79801,4.79913,4.79772,4.79895,10000000.0
2008-05-01 13:33:00,4.79945,4.79945,4.79739,4.79785,8000000.0
2008-05-01 13:34:00,4.79803,4.79925,4.79738,4.79859,15000000.0
2008-05-01 13:35:00,4.79765,4.7981,4.79538,4.79616,13000000.0
2008-05-01 13:36:00,4.79621,4.79688,4.79532,4.7968,11000000.0
2008-05-01 13:37:00,4.79512,4.79659,4.79509,4.79606,8000000.0
2008-05-01 13:38:00,4.79659,4.79676,4.7952,4.79575,13000000.0
2008-05-01 13:39:00,4.79661,4.79661,4.79519,4.79562,7000000.0
2008-05-01 13:40:00,4.79574,4.79679,4.79496,4.79582,12000000.0
2008-05-01 13:41:00,4.79564,4.79722,4.79564,4.79722,15000000.0
2008-05-01 13:42:00,4.79624,4.79724,4.79547,4.79724,22000000.0
2008-05-01 13:43:00,4.79685,4.79761,4.79601,4.79681,13000000.0
2008-05-01 13:44:00,4.79789,4.79789,4.79609,4.79699,14000000.0
2008-05-01 13:45:00,4.79714,4.79714,4.79613,4.79705,7000000.0
2008-05-01 13:46:00,4.79797,4.7982,4.79653,4.7982,11000000.0
2008-05-01 13:47:00,4.79776,4.7987,4.79743,4.7987,11000000.0
2008-05-01 13:48:00,4.79776,4.79882,4.79654,4.79757,14000000.0
2008-05-01 13:49:00,4.79751,4.7984,4.79705,4.79797,13000000.0
2008-05-01 13:50:00,4.79889,4.79919,4.79729,4.79792,12000000.0
2008-05-01 13:51:00,4.79912,4.79981,4.7986,4.79942,11000000.0
2008-05-01 13:52:00,4.79948,4.80292,4.79948,4.80258,9000000.0
2008-05-01 13:53:00,4.80319,4.8036,4.8022,4.8036,11000000.0
2008-05-01 13:54:00,4.80233,4.8028,4.80035,4.80233,17000000.0
2008-05-01 13:55:00,4.80119,4.80231,4.80089,4.80129,22000000.0
2008-05-01 13:56:00,4.80178,4.80267,4.80055,4.8011,13000000.0
2008-05-01 13:57:00,4.80099,4.80197,4.80001,4.80001,19000000.0
2008-05-01 13:58:00,4.80083,4.80124,4.80032,4.80103,11000000.0
2008-05-01 13:59:00,4.80025,4.80274,4.80025,4.80274,7000000.0
2008-05-01 14:00:00,4.80274,4.80274,4.80095,4.80145,9000000.0
2008-05-01 14:01:00,4.80228,4.80228,4.80068,4.80105,7000000.0
2008-05-01 14:02:00,4.80212,4.80272,4.80094,4.80194,13000000.0
2008-05-01 14:03:00,4.80229,4.80305,4.80109,4.80305,17000000.0
2008-05-01 14:04:00,4.80395,4.80455,4.8024,4.80455,13000000.0
2008-05-01 14:05:00,4.80423,4.80423,4.80321,4.80355,8000000.0
2008-05-01 14:06:00,4.80428,4.80428,4.80184,4.80289,10000000.0
2008-05-01 14:07:00,4.8016,4.8028,4.80143,4.80173,10000000.0
2008-05-01 14:08:00,4.80311,4.80311,4.8,4.8,14000000.0
2008-05-01 14:09:00,4.80162,4.80212,4.80003,4.80086,16000000.0
2008-05-01 14:10:00,4.80041,4.80195,4.79998,4.80107,12000000.0
2008-05-01 14:11:00,4.8022,4.80294,4.8011,4.80213,14000000.0
2008-05-01 14:12:00,4.80312,4.80313,4.80124,4.80258,13000000.0
2008-05-01 14:13:00,4.80241,4.80348,4.80209,4.80348,11000000.0
2008-05-01 14:14:00,4.80366,4.80387,4.802,4.80387,14000000.0
2008-05-01 14:15:00,4.80348,4.80385,4.80172,4.80216,11000000.0
2008-05-01 14:16:00,4.80222,4.80267,4.80145,4.80212,11000000.0
2008-05-01 14:17:00,4.80281,4.8035,4.80213,4.80279,14000000.0
2008-05-01 14:18:00,4.80164,4.80322,4.80164,4.80249,11000000.0
2008-05-01 14:19:00,4.80243,4.80319,4.80211,4.80294,8000000.0
2008-05-01 14:20:00,4.80284,4.80332,4.80177,4.80332,10000000.0
2008-05-01 14:21:00,4.80305,4.80426,4.80191,4.8033,14000000.0
2008-05-01 14:22:00,4.80439,4.80446,4.80234,4.80331,17000000.0
2008-05-01 14:23:00,4.80311,4.80397,4.8025,4.80358,8000000.0
2008-05-01 14:24:00,4.8039,4.80438,4.80281,4.80328,16000000.0
2008-05-01 14:25:00,4.80407,4.80564,4.80322,4.80564,11000000.0
2008-05-01 14:26:00,4.80597,4.80639,4.80476,4.80639,14000000.0
2008-05-01 14:27:00,4.80478,4.80526,4.80398,4.80398,8000000.0
2008-05-01 14:28:00,4.80507,4.80507,4.80354,4.80461,11000000.0
2008-05-01 14:29:00,4.80409,4.80479,4.80332,4.80384,11000000.0
2008-05-01 14:30:00,4.80419,4.80419,4.80158,4.80324,14000000.0
2008-05-01 14:31:00,4.80457,4.80823,4.80379,4.80765,15000000.0
2008-05-01 14:32:00,4.80617,4.80765,4.80403,4.80403,9000000.0
2008-05-01 14:33:00,4.80432,4.80545,4.80286,4.80467,12000000.0
2008-05-01 14:34:00,4.80422,4.81195,4.80422,4.81195,12000000.0
2008-05-01 14:35:00,4.81261,4.81417,4.80743,4.8132,18000000.0
2008-05-01 14:36:00,4.81525,4.81563,4.81119,4.81119,12000000.0
2008-05-01 14:37:00,4.8123,4.817,4.8123,4.817,12000000.0
2008-05-01 14:38:00,4.81503,4.81648,4.81291,4.81471,24000000.0
2008-05-01 14:39:00,4.81454,4.81528,4.81306,4.81306,12000000.0
2008-05-01 14:40:00,4.81381,4.81519,4.81315,4.81511,15000000.0
2008-05-01 14:41:00,4.81656,4.81777,4.81445,4.81586,17000000.0
2008-05-01 14:42:00,4.81526,4.81659,4.81417,4.81626,15000000.0
2008-05-01 14:43:00,4.81556,4.81562,4.81405,4.81478,9000000.0
2008-05-01 14:44:00,4.8144,4.8164,4.81426,4.81629,7000000.0
2008-05-01 14:45:00,4.8163,4.81743,4.81452,4.81559,17000000.0
2008-05-01 14:46:00,4.81758,4.81891,4.81633,4.81808,14000000.0
2008-05-01 14:47:00,4.8167,4.8176,4.81427,4.81427,16000000.0
2008-05-01 14:48:00,4.81549,4.81636,4.81438,4.81512,12000000.0
2008-05-01 14:49:00,4.81644,4.81644,4.81393,4.81567,20000000.0
2008-05-01 14:50:00,4.81339,4.81518,4.81284,4.81327,12000000.0
2008-05-01 14:51:00,4.81441,4.81556,4.81276,4.81511,12000000.0
2008-05-01 14:52:00,4.81455,4.81455,4.81226,4.81385,22000000.0
2008-05-01 14:53:00,4.81394,4.81394,4.81271,4.8134,17000000.0
2008-05-01 14:54:00,4.81362,4.8137,4.81221,4.8137,14000000.0
2008-05-01 14:55:00,4.81314,4.81354,4.81225,4.81272,20000000.0
2008-05-01 14:56:00,4.81305,4.81436,4.81212,4.81366,22000000.0
2008-05-01 14:57:00,4.81361,4.81407,4.81295,4.81391,10000000.0
2008-05-01 14:58:00,4.8124,4.81366,4.81171,4.81171,17000000.0
2008-05-01 14:59:00,4.81189,4.81318,4.81152,4.81318,12000000.0
2008-05-01 15:00:00,4.81315,4.81315,4.81166,4.81166,14000000.0
2008-05-01 15:01:00,4.81254,4.81254,4.80898,4.80898,16000000.0
2008-05-01 15:02:00,4.81106,4.81228,4.80994,4.81117,13000000.0
2008-05-01 15:03:00,4.81133,4.81133,4.81041,4.81114,7000000.0
2008-05-01 15:04:00,4.81354,4.81369,4.81148,4.81148,12000000.0
2008-05-01 15:05:00,4.81314,4.81322,4.81149,4.81236,20000000.0
2008-05-01 15:06:00,4.81267,4.81273,4.81177,4.81262,9000000.0
2008-05-01 15:07:00,4.81264,4.81264,4.81104,4.81257,9000000.0
2008-05-01 15:08:00,4.81208,4.81264,4.81086,4.81206,14000000.0
2008-05-01 15:09:00,4.81213,4.81213,4.81068,4.81084,14000000.0
2008-05-01 15:10:00,4.81134,4.81301,4.81125,4.81228,15000000.0
2008-05-01 15:11:00,4.81168,4.81226,4.81044,4.81147,10000000.0
2008-05-01 15:12:00,4.81101,4.81101,4.80881,4.80881,10000000.0
2008-05-01 15:13:00,4.80926,4.80961,4.80795,4.80795,20000000.0
2008-05-01 15:14:00,4.80955,4.80995,4.80855,4.80911,10000000.0
2008-05-01 15:15:00,4.81014,4.81097,4.80919,4.81097,13000000.0
2008-05-01 15:16:00,4.81025,4.8111,4.80968,4.81072,11000000.0
2008-05-01 15:17:00,4.81118,4.81155,4.81005,4.81103,17000000.0
2008-05-01 15:18:00,4.81127,4.81127,4.80942,4.80942,11000000.0
2008-05-01 15:19:00,4.81033,4.81112,4.80948,4.81041,18000000.0
2008-05-01 15:20:00,4.81086,4.81211,4.81086,4.8119,14000000.0
2008-05-01 15:21:00,4.81216,4.81291,4.81093,4.81158,15000000.0
2008-05-01 15:22:00,4.81237,4.81311,4.81194,4.81194,8000000.0
2008-05-01 15:23:00,4.81306,4.81347,4.81213,4.81216,15000000.0
2008-05-01 15:24:00,4.81314,4.81381,4.81181,4.8137,12000000.0
2008-05-01 15:25:00,4.8127,4.81425,4.81246,4.81366,12000000.0
2008-05-01 15:26:00,4.81342,4.81419,4.81218,4.81301,15000000.0
2008-05-01 15:27:00,4.81313,4.81374,4.81243,4.81282,12000000.0
2008-05-01 15:28:00,4.81373,4.81392,4.8126,4.81336,12000000.0
2008-05-01 15:29:00,4.81382,4.81474,4.81329,4.81335,10000000.0
2008-05-01 15:30:00,4.81511,4.81511,4.81326,4.81326,12000000.0
2008-05-01 15:31:00,4.81395,4.81395,4.81208,4.81208,19000000.0
2008-05-01 15:32:00,4.81309,4.81309,4.81221,4.81248,7000000.0
2008-05-01 15:33:00,4.81304,4.81368,4.81222,4.81306,7000000.0
2008-05-01 15:34:00,4.81283,4.81368,4.81195,4.8129,12000000.0
2008-05-01 15:35:00,4.81356,4.81368,4.8113,4.81218,17000000.0
2008-05-01 15:36:00,4.81343,4.81376,4.812,4.81376,11000000.0
2008-05-01 15:37:00,4.81354,4.81354,4.8121,4.81211,14000000.0
2008-05-01 15:38:00,4.81292,4.81292,4.81116,4.81116,20000000.0
2008-05-01 15:39:00,4.81221,4.81265,4.81116,4.81172,8000000.0
2008-05-01 15:40:00,4.8127,4.81313,4.81213,4.81238,11000000.0
2008-05-01 15:41:00,4.81371,4.81382,4.81202,4.81235,10000000.0
2008-05-01 15:42:00,4.81215,4.81357,4.81169,4.81344,13000000.0
2008-05-01 15:43:00,4.81355,4.81358,4.81225,4.81333,14000000.0
2008-05-01 15:44:00,4.81349,4.81425,4.81331,4.81425,8000000.0
2008-05-01 15:45:00,4.81531,4.81544,4.81349,4.81392,10000000.0
2008-05-01 15:46:00,4.8144,4.81456,4.8129,4.81297,12000000.0
2008-05-01 15:47:00,4.81382,4.81443,4.81274,4.81332,18000000.0
2008-05-01 15:48:00,4.81287,4.81459,4.81287,4.81407,9000000.0
2008-05-01 15:49:00,4.81447,4.81471,4.81319,4.81319,14000000.0
2008-05-01 15:50:00,4.81392,4.81454,4.81257,4.81397,18000000.0
2008-05-01 15:51:00,4.8147,4.81479,4.81303,4.81313,8000000.0
2008-05-01 15:52:00,4.81421,4.81519,4.81356,4.81518,11000000.0
2008-05-01 15:53:00,4.81477,4.81614,4.81477,4.81491,15000000.0
2008-05-01 15:54:00,4.81578,4.81678,4.81479,4.81545,9000000.0
2008-05-01 15:55:00,4.81424,4.81593,4.81424,4.81593,9000000.0
2008-05-01 15:56:00,4.815,4.81562,4.8143,4.81454,11000000.0
2008-05-01 15:57:00,4.81457,4.81601,4.81406,4.81601,15000000.0
2008-05-01 15:58:00,4.81505,4.81535,4.81375,4.81375,13000000.0
2008-05-01 15:59:00,4.81355,4.81506,4.81233,4.81492,15000000.0
2008-05-01 16:00:00,4.81476,4.81867,4.81432,4.81867,11000000.0
2008-05-01 16:01:00,4.81895,4.82023,4.81714,4.81998,14000000.0
2008-05-01 16:02:00,4.81922,4.82117,4.81865,4.82111,11000000.0
2008-05-01 16:03:00,4.81946,4.8207,4.81886,4.82018,8000000.0
2008-05-01 16:04:00,4.81952,4.82003,4.81827,4.82003,8000000.0
2008-05-01 16:05:00,4.82153,4.82191,4.8203,4.8219,8000000.0
2008-05-01 16:06:00,4.82124,4.82268,4.8204,4.82248,16000000.0
2008-05-01 16:07:00,4.8231,4.82347,4.82143,4.82237,18000000.0
2008-05-01 16:08:00,4.82333,4.82371,4.81996,4.81996,14000000.0
2008-05-01 16:09:00,4.82083,4.82369,4.81971,4.82253,12000000.0
2008-05-01 16:10:00,4.82194,4.82338,4.82194,4.8229,10000000.0
2008-05-01 16:11:00,4.82099,4.82228,4.82049,4.8217,13000000.0
2008-05-01 16:12:00,4.82101,4.82204,4.82029,4.8208,16000000.0
2008-05-01 16:13:00,4.82135,4.82135,4.8194,4.82004,7000000.0
2008-05-01 16:14:00,4.81833,4.81964,4.81821,4.81938,16000000.0
2008-05-01 16:15:00,4.81991,4.81994,4.81741,4.81872,15000000.0
2008-05-01 16:16:00,4.81849,4.82044,4.81791,4.82029,17000000.0
2008-05-01 16:17:00,4.82083,4.82169,4.81969,4.82169,10000000.0
2008-05-01 16:18:00,4.82093,4.82195,4.82035,4.82172,10000000.0
2008-05-01 16:19:00,4.82142,4.8215,4.81979,4.82033,12000000.0
2008-05-01 16:20:00,4.82097,4.82242,4.82052,4.82135,11000000.0
2008-05-01 16:21:00,4.82041,4.82235,4.82037,4.8218,8000000.0
2008-05-01 16:22:00,4.82077,4.82264,4.82064,4.82214,16000000.0
2008-05-01 16:23:00,4.82277,4.82379,4.82204,4.82358,11000000.0
2008-05-01 16:24:00,4.82437,4.82476,4.82329,4.82415,14000000.0
2008-05-01 16:25:00,4.82442,4.82557,4.82311,4.82426,13000000.0
2008-05-01 16:26:00,4.82457,4.82457,4.82209,4.82263,16000000.0
2008-05-01 16:27:00,4.82314,4.82428,4.82173,4.82301,20000000.0
2008-05-01 16:28:00,4.82201,4.82263,4.82081,4.82128,12000000.0
2008-05-01 16:29:00,4.82184,4.82274,4.82083,4.82246,13000000.0
2008-05-01 16:30:00,4.82322,4.82322,4.82062,4.82163,17000000.0
2008-05-01 16:31:00,4.82214,4.82214,4.82049,4.82155,13000000.0
2008-05-01 16:32:00,4.82187,4.82293,4.82133,4.82144,10000000.0
2008-05-01 16:33:00,4.82122,4.82248,4.82006,4.82133,15000000.0
2008-05-01 16:34:00,4.82176,4.82245,4.82079,4.82245,9000000.0
2008-05-01 16:35:00,4.82111,4.82228,4.8207,4.82222,18000000.0
2008-05-01 16:36:00,4.8215,4.8244,4.8215,4.82396,8000000.0
2008-05-01 16:37:00,4.82306,4.82439,4.82267,4.82267,22000000.0
2008-05-01 16:38:00,4.82498,4.82662,4.82367,4.82516,14000000.0
2008-05-01 16:39:00,4.8238,4.82554,4.82378,4.82396,14000000.0
2008-05-01 16:40:00,4.82503,4.82503,4.82252,4.82252,17000000.0
2008-05-01 16:41:00,4.8228,4.82539,4.82269,4.82517,9000000.0
2008-05-01 16:42:00,4.82494,4.82533,4.82389,4.8253,13000000.0
2008-05-01 16:43:00,4.82556,4.82556,4.82356,4.82356,13000000.0
2008-05-01 16:44:00,4.82481,4.82525,4.82326,4.82326,11000000.0
2008-05-01 16:45:00,4.82396,4.82396,4.822,4.82301,18000000.0
2008-05-01 16:46:00,4.82358,4.82358,4.82163,4.82277,11000000.0
2008-05-01 16:47:00,4.8219,4.8236,4.82163,4.82163,15000000.0
2008-05-01 16:48:00,4.82227,4.8227,4.82154,4.82187,7000000.0
2008-05-01 16:49:00,4.82337,4.82427,4.82274,4.82318,16000000.0
2008-05-01 16:50:00,4.82344,4.82371,4.82217,4.82283,9000000.0
2008-05-01 16:51:00,4.82462,4.82475,4.82272,4.82272,22000000.0
2008-05-01 16:52:00,4.82282,4.82453,4.82282,4.82435,11000000.0
2008-05-01 16:53:00,4.82474,4.82656,4.82348,4.826,12000000.0
2008-05-01 16:54:00,4.82644,4.82649,4.8237,4.82408,17000000.0
2008-05-01 16:55:00,4.82595,4.82676,4.82413,4.8256,15000000.0
2008-05-01 16:56:00,4.82555,4.82555,4.82334,4.82334,11000000.0
2008-05-01 16:57:00,4.82443,4.82458,4.82321,4.82321,8000000.0
2008-05-01 16:58:00,4.82424,4.82468,4.82306,4.82325,12000000.0
2008-05-01 16:59:00,4.82437,4.82506,4.82331,4.8238,15000000.0
2008-05-01 17:00:00,4.82356,4.82385,4.82239,4.82239,10000000.0
2008-05-01 17:01:00,4.82369,4.82369,4.82267,4.8234,10000000.0
2008-05-01 17:02:00,4.82419,4.82431,4.82309,4.82321,8000000.0
2008-05-01 17:03:00,4.82435,4.82481,4.82277,4.82408,11000000.0
2008-05-01 17:04:00,4.82302,4.82542,4.82302,4.82471,10000000.0
2008-05-01 17:05:00,4.82599,4.82649,4.82459,4.82492,18000000.0
2008-05-01 17:06:00,4.82526,4.82659,4.82476,4.82538,9000000.0
2008-05-01 17:07:00,4.82338,4.82555,4.82338,4.82382,20000000.0
2008-05-01 17:08:00,4.824,4.82837,4.824,4.82837,11000000.0
2008-05-01 17:09:00,4.82674,4.82782,4.82558,4.82602,14000000.0
2008-05-01 17:10:00,4.82757,4.82766,4.82535,4.82535,10000000.0
2008-05-01 17:11:00,4.82666,4.82666,4.825,4.8256,12000000.0
2008-05-01 17:12:00,4.826,4.826,4.82427,4.82427,7000000.0
2008-05-01 17:13:00,4.82571,4.82678,4.82507,4.82649,13000000.0
2008-05-01 17:14:00,4.82621,4.82683,4.82515,4.8265,13000000.0
2008-05-01 17:15:00,4.82604,4.82689,4.82498,4.82628,12000000.0
2008-05-01 17:16:00,4.82555,4.82722,4.82477,4.82654,13000000.0
2008-05-01 17:17:00,4.82685,4.82685,4.82534,4.82566,12000000.0
2008-05-01 17:18:00,4.82585,4.82689,4.82551,4.8268,15000000.0
2008-05-01 17:19:00,4.82701,4.82702,4.82591,4.82623,10000000.0
2008-05-01 17:20:00,4.82649,4.82649,4.82478,4.82478,13000000.0
2008-05-01 17:21:00,4.82637,4.82637,4.82477,4.82598,17000000.0
2008-05-01 17:22:00,4.82434,4.82606,4.8237,4.8237,15000000.0
2008-05-01 17:23:00,4.8238,4.82445,4.82266,4.82266,10000000.0
2008-05-01 17:24:00,4.82361,4.82376,4.8217,4.82209,17000000.0
2008-05-01 17:25:00,4.82144,4.82245,4.82086,4.82186,11000000.0
2008-05-01 17:26:00,4.82241,4.82241,4.82127,4.82181,12000000.0
2008-05-01 17:27:00,4.82106,4.82211,4.82093,4.82153,9000000.0
2008-05-01 17:28:00,4.82145,4.82225,4.82058,4.82163,16000000.0
2008-05-01 17:29:00,4.82122,4.82267,4.82081,4.82267,9000000.0
2008-05-01 17:30:00,4.82227,4.82274,4.82119,4.82274,11000000.0
2008-05-01 17:31:00,4.82226,4.82269,4.82142,4.82214,13000000.0
2008-05-01 17:32:00,4.82199,4.82266,4.82084,4.82114,13000000.0
2008-05-01 17:33:00,4.82141,4.82267,4.82113,4.82193,11000000.0
2008-05-01 17:34:00,4.82189,4.82287,4.82146,4.82287,12000000.0
2008-05-01 17:35:00,4.82277,4.82277,4.82097,4.82193,13000000.0
2008-05-01 17:36:00,4.82105,4.82283,4.82069,4.8226,14000000.0
2008-05-01 17:37:00,4.82243,4.82289,4.82147,4.82289,10000000.0
2008-05-01 17:38:00,4.82251,4.82313,4.82179,4.82252,7000000.0
2008-05-01 17:39:00,4.82349,4.82441,4.82239,4.8235,16000000.0
2008-05-01 17:40:00,4.8226,4.82411,4.82239,4.82284,17000000.0
2008-05-01 17:41:00,4.82393,4.82393,4.82252,4.82373,16000000.0
2008-05-01 17:42:00,4.82414,4.8249,4.823,4.8249,16000000.0
2008-05-01 17:43:00,4.82389,4.82408,4.82205,4.82353,17000000.0
2008-05-01 17:44:00,4.82282,4.82312,4.82218,4.8227,8000000.0
2008-05-01 17:45:00,4.82241,4.82315,4.82203,4.82293,11000000.0
2008-05-01 17:46:00,4.82243,4.82318,4.82231,4.82279,9000000.0
2008-05-01 17:47:00,4.82303,4.82319,4.82038,4.82038,19000000.0
2008-05-01 17:48:00,4.82088,4.82144,4.81959,4.82089,16000000.0
2008-05-01 17:49:00,4.8205,4.82096,4.81944,4.82003,15000000.0
2008-05-01 17:50:00,4.81949,4.8208,4.81946,4.8208,11000000.0
2008-05-01 17:51:00,4.81982,4.8208,4.81924,4.82041,9000000.0
2008-05-01 17:52:00,4.81984,4.82087,4.81941,4.81976,11000000.0
2008-05-01 17:53:00,4.82144,4.82157,4.82017,4.82157,9000000.0
2008-05-01 17:54:00,4.8219,4.8219,4.82069,4.82157,10000000.0
2008-05-01 17:55:00,4.82102,4.82316,4.82102,4.82316,10000000.0
2008-05-01 17:56:00,4.82292,4.82345,4.82202,4.82274,16000000.0
2008-05-01 17:57:00,4.82317,4.82317,4.82056,4.82159,14000000.0
2008-05-01 17:58:00,4.82157,4.82217,4.82059,4.8215,24000000.0
2008-05-01 17:59:00,4.82121,4.82185,4.82066,4.82176,11000000.0
2008-05-01 18:00:00,4.81985,4.82161,4.81985,4.82115,10000000.0
2008-05-01 18:01:00,4.8215,4.82155,4.82022,4.82095,14000000.0
2008-05-01 18:02:00,4.82195,4.82195,4.8201,4.82062,12000000.0
2008-05-01 18:03:00,4.81975,4.82121,4.81971,4.82042,17000000.0
2008-05-01 18:04:00,4.81918,4.8223,4.81918,4.8223,15000000.0
2008-05-01 18:05:00,4.82276,4.82328,4.8218,4.82328,15000000.0
2008-05-01 18:06:00,4.82159,4.8235,4.82159,4.8235,15000000.0
2008-05-01 18:07:00,4.8223,4.82396,4.8223,4.82296,16000000.0
2008-05-01 18:08:00,4.82199,4.82302,4.82194,4.82241,16000000.0
2008-05-01 18:09:00,4.82301,4.82358,4.82222,4.82276,12000000.0
2008-05-01 18:10:00,4.82292,4.82367,4.82168,4.82168,17000000.0
2008-05-01 18:11:00,4.82162,4.82317,4.82156,4.82289,16000000.0
2008-05-01 18:12:00,4.82308,4.82354,4.82205,4.82226,13000000.0
2008-05-01 18:13:00,4.82229,4.82333,4.82186,4.82312,17000000.0
2008-05-01 18:14:00,4.82259,4.8239,4.82214,4.82214,13000000.0
2008-05-01 18:15:00,4.8222,4.8235,4.82192,4.82247,13000000.0
2008-05-01 18:16:00,4.82223,4.82341,4.82172,4.82262,15000000.0
2008-05-01 18:17:00,4.82233,4.82306,4.82196,4.82196,16000000.0
2008-05-01 18:18:00,4.82332,4.82332,4.82166,4.82166,18000000.0
2008-05-01 18:19:00,4.82276,4.82276,4.8209,4.82124,12000000.0
2008-05-01 18:20:00,4.82163,4.8217,4.81976,4.82056,16000000.0
2008-05-01 18:21:00,4.82065,4.82078,4.81904,4.82078,19000000.0
2008-05-01 18:22:00,4.82135,4.82142,4.82013,4.82142,20000000.0
2008-05-01 18:23:00,4.82122,4.82191,4.82041,4.82111,16000000.0
2008-05-01 18:24:00,4.82108,4.82109,4.81979,4.81979,14000000.0
2008-05-01 18:25:00,4.82033,4.82122,4.81988,4.82011,18000000.0
2008-05-01 18:26:00,4.8204,4.82078,4.81929,4.81979,9000000.0
2008-05-01 18:27:00,4.81864,4.82072,4.81857,4.82,16000000.0
2008-05-01 18:28:00,4.82074,4.82106,4.8196,4.82037,11000000.0
2008-05-01 18:29:00,4.82066,4.82066,4.81892,4.81976,15000000.0
2008-05-01 18:30:00,4.82094,4.82094,4.81949,4.81999,14000000.0
2008-05-01 18:31:00,4.81982,4.82124,4.81966,4.82113,19000000.0
2008-05-01 18:32:00,4.82069,4.82086,4.81949,4.82047,13000000.0
2008-05-01 18:33:00,4.8215,4.82179,4.82052,4.82139,13000000.0
2008-05-01 18:34:00,4.82206,4.82222,4.82131,4.82192,9000000.0
2008-05-01 18:35:00,4.82156,4.82156,4.81978,4.82069,14000000.0
2008-05-01 18:36:00,4.81853,4.81935,4.81731,4.81731,12000000.0
2008-05-01 18:37:00,4.8189,4.8195,4.81755,4.8195,13000000.0
2008-05-01 18:38:00,4.81946,4.82031,4.81857,4.82031,17000000.0
2008-05-01 18:39:00,4.82009,4.82099,4.8195,4.82078,18000000.0
2008-05-01 18:40:00,4.82158,4.82158,4.81981,4.82066,14000000.0
2008-05-01 18:41:00,4.82105,4.82231,4.82,4.82157,18000000.0
2008-05-01 18:42:00,4.82159,4.82302,4.82159,4.82204,14000000.0
2008-05-01 18:43:00,4.82321,4.82339,4.82168,4.82168,14000000.0
2008-05-01 18:44:00,4.82223,4.82332,4.82187,4.82308,12000000.0
2008-05-01 18:45:00,4.823,4.82318,4.82177,4.82177,17000000.0
2008-05-01 18:46:00,4.82299,4.82326,4.82173,4.82272,15000000.0
2008-05-01 18:47:00,4.82152,4.82311,4.82139,4.82139,16000000.0
2008-05-01 18:48:00,4.82315,4.82343,4.82214,4.82225,11000000.0
2008-05-01 18:49:00,4.8218,4.82265,4.82113,4.82113,8000000.0
2008-05-01 18:50:00,4.82217,4.82293,4.82131,4.82228,16000000.0
2008-05-01 18:51:00,4.8219,4.82268,4.82089,4.82181,19000000.0
2008-05-01 18:52:00,4.82211,4.82239,4.82141,4.82218,10000000.0
2008-05-01 18:53:00,4.82276,4.82276,4.82156,4.82157,10000000.0
2008-05-01 18:54:00,4.82172,4.82218,4.82166,4.82199,11000000.0
2008-05-01 18:55:00,4.82147,4.82224,4.82136,4.82155,8000000.0
2008-05-01 18:56:00,4.82257,4.82262,4.82133,4.82186,16000000.0
2008-05-01 18:57:00,4.82088,4.8215,4.82006,4.82025,8000000.0
2008-05-01 18:58:00,4.82086,4.82156,4.81969,4.82007,13000000.0
2008-05-01 18:59:00,4.82129,4.82216,4.82036,4.82197,17000000.0
2008-05-01 19:00:00,4.82174,4.82311,4.82096,4.82311,13000000.0
2008-05-01 19:01:00,4.8245,4.82508,4.82347,4.82508,12000000.0
2008-05-01 19:02:00,4.82497,4.82563,4.82352,4.82462,16000000.0
2008-05-01 19:03:00,4.82366,4.82512,4.82341,4.82439,17000000.0
2008-05-01 19:04:00,4.82369,4.82499,4.82356,4.82396,12000000.0
2008-05-01 19:05:00,4.82427,4.82481,4.82356,4.82465,17000000.0
2008-05-01 19:06:00,4.82386,4.82506,4.82325,4.82506,7000000.0
2008-05-01 19:07:00,4.82374,4.82541,4.82324,4.82481,20000000.0
2008-05-01 19:08:00,4.82548,4.82611,4.8243,4.82499,21000000.0
2008-05-01 19:09:00,4.82563,4.82637,4.82505,4.82593,16000000.0
2008-05-01 19:10:00,4.82609,4.82669,4.82538,4.82628,14000000.0
2008-05-01 19:11:00,4.82635,4.82685,4.82527,4.82653,12000000.0
2008-05-01 19:12:00,4.82602,4.82622,4.82535,4.82622,18000000.0
2008-05-01 19:13:00,4.82666,4.82754,4.82635,4.82645,14000000.0
2008-05-01 19:14:00,4.82576,4.8272,4.82493,4.82633,18000000.0
2008-05-01 19:15:00,4.82631,4.82656,4.82499,4.82656,9000000.0
2008-05-01 19:16:00,4.82573,4.8272,4.8254,4.82697,12000000.0
2008-05-01 19:17:00,4.82756,4.82931,4.82747,4.82864,14000000.0
2008-05-01 19:18:00,4.8293,4.82951,4.82819,4.82869,16000000.0
2008-05-01 19:19:00,4.82841,4.82925,4.82841,4.82878,7000000.0
2008-05-01 19:20:00,4.82864,4.82909,4.82779,4.82827,8000000.0
2008-05-01 19:21:00,4.82758,4.82898,4.82666,4.82898,18000000.0
2008-05-01 19:22:00,4.82916,4.82916,4.82667,4.82791,9000000.0
2008-05-01 19:23:00,4.82612,4.82675,4.82562,4.82623,10000000.0
2008-05-01 19:24:00,4.82781,4.82781,4.82686,4.82708,11000000.0
2008-05-01 19:25:00,4.82778,4.82794,4.8264,4.8274,17000000.0
2008-05-01 19:26:00,4.82755,4.82832,4.82673,4.82832,11000000.0
2008-05-01 19:27:00,4.82661,4.8275,4.82639,4.82639,13000000.0
2008-05-01 19:28:00,4.82813,4.82813,4.82721,4.82721,10000000.0
2008-05-01 19:29:00,4.82862,4.82862,4.82676,4.82724,11000000.0
2008-05-01 19:30:00,4.82602,4.8278,4.82602,4.8275,12000000.0
2008-05-01 19:31:00,4.82721,4.82721,4.82552,4.82598,8000000.0
2008-05-01 19:32:00,4.82705,4.82705,4.82519,4.82548,11000000.0
2008-05-01 19:33:00,4.82577,4.82655,4.82465,4.826,13000000.0
2008-05-01 19:34:00,4.82573,4.82593,4.82422,4.82481,12000000.0
2008-05-01 19:35:00,4.82541,4.82541,4.82359,4.82479,13000000.0
2008-05-01 19:36:00,4.82487,4.82522,4.82421,4.82427,12000000.0
2008-05-01 19:37:00,4.82478,4.8265,4.82478,4.82551,8000000.0
2008-05-01 19:38:00,4.82593,4.82593,4.82421,4.82527,20000000.0
2008-05-01 19:39:00,4.82512,4.82661,4.82462,4.82661,11000000.0
2008-05-01 19:40:00,4.82634,4.82664,4.82549,4.82641,11000000.0
2008-05-01 19:41:00,4.82712,4.82745,4.82633,4.82745,9000000.0
2008-05-01 19:42:00,4.82699,4.82718,4.82525,4.82549,10000000.0
2008-05-01 19:43:00,4.8254,4.82588,4.8237,4.82449,14000000.0
2008-05-01 19:44:00,4.82419,4.82558,4.82337,4.824,15000000.0
2008-05-01 19:45:00,4.82425,4.82504,4.8236,4.82441,12000000.0
2008-05-01 19:46:00,4.82409,4.82477,4.8235,4.82414,11000000.0
2008-05-01 19:47:00,4.82499,4.82499,4.82341,4.82421,10000000.0
2008-05-01 19:48:00,4.82396,4.82483,4.82373,4.8239,9000000.0
2008-05-01 19:49:00,4.82528,4.82528,4.82409,4.82458,16000000.0
2008-05-01 19:50:00,4.82359,4.82526,4.82343,4.82473,10000000.0
2008-05-01 19:51:00,4.82415,4.82482,4.82357,4.82441,11000000.0
2008-05-01 19:52:00,4.82323,4.82444,4.8229,4.82444,19000000.0
2008-05-01 19:53:00,4.8229,4.82468,4.8229,4.82393,19000000.0
2008-05-01 19:54:00,4.82283,4.824,4.82193,4.82193,14000000.0
2008-05-01 19:55:00,4.82368,4.82388,4.82237,4.82388,16000000.0
2008-05-01 19:56:00,4.82347,4.82349,4.82214,4.82264,12000000.0
2008-05-01 19:57:00,4.82322,4.8234,4.82178,4.82196,14000000.0
2008-05-01 19:58:00,4.82367,4.82367,4.82203,4.82294,13000000.0
2008-05-01 19:59:00,4.82252,4.82399,4.82252,4.82315,10000000.0
2008-05-01 20:00:00,4.82354,4.82478,4.82348,4.82384,15000000.0
2008-05-01 20:01:00,4.82383,4.82482,4.82295,4.82376,14000000.0
2008-05-01 20:02:00,4.82436,4.82457,4.82373,4.82373,8000000.0
2008-05-01 20:03:00,4.8247,4.8247,4.82325,4.82402,13000000.0
2008-05-01 20:04:00,4.82405,4.82412,4.8229,4.8237,12000000.0
2008-05-01 20:05:00,4.82345,4.82449,4.82338,4.82449,11000000.0
2008-05-01 20:06:00,4.82418,4.82424,4.82229,4.82229,10000000.0
2008-05-01 20:07:00,4.82372,4.82444,4.82307,4.82365,13000000.0
2008-05-01 20:08:00,4.82345,4.8239,4.82229,4.82314,16000000.0
2008-05-01 20:09:00,4.82452,4.82452,4.82304,4.82353,17000000.0
2008-05-01 20:10:00,4.82373,4.82401,4.82302,4.82319,10000000.0
2008-05-01 20:11:00,4.82252,4.82381,4.82248,4.82305,13000000.0
2008-05-01 20:12:00,4.82311,4.82389,4.82219,4.82219,15000000.0
2008-05-01 20:13:00,4.82303,4.82329,4.82212,4.82248,13000000.0
2008-05-01 20:14:00,4.82354,4.82354,4.8218,4.82235,8000000.0
2008-05-01 20:15:00,4.82147,4.82298,4.82147,4.82298,10000000.0
2008-05-01 20:16:00,4.82292,4.8231,4.8218,4.82249,14000000.0
2008-05-01 20:17:00,4.82155,4.82292,4.82155,4.82208,13000000.0
2008-05-01 20:18:00,4.82273,4.82331,4.82209,4.82226,7000000.0
2008-05-01 20:19:00,4.82293,4.82319,4.82217,4.82304,11000000.0
2008-05-01 20:20:00,4.82272,4.82338,4.82214,4.8233,19000000.0
2008-05-01 20:21:00,4.82251,4.82484,4.82251,4.82311,11000000.0
2008-05-01 20:22:00,4.82453,4.82471,4.82377,4.82377,11000000.0
2008-05-01 20:23:00,4.82359,4.82501,4.82359,4.82403,13000000.0
2008-05-01 20:24:00,4.82434,4.82442,4.82362,4.82376,9000000.0
2008-05-01 20:25:00,4.82342,4.82362,4.82172,4.82253,18000000.0
2008-05-01 20:26:00,4.82247,4.8229,4.82188,4.8229,7000000.0
2008-05-01 20:27:00,4.82295,4.82295,4.82213,4.82283,9000000.0
2008-05-01 20:28:00,4.82123,4.82237,4.82035,4.82035,13000000.0
2008-05-01 20:29:00,4.82116,4.82134,4.81987,4.82037,14000000.0
2008-05-01 20:30:00,4.82118,4.82118,4.8201,4.82057,16000000.0
2008-05-01 20:31:00,4.82075,4.82268,4.82075,4.82268,22000000.0
2008-05-01 20:32:00,4.82148,4.82305,4.82136,4.82203,12000000.0
2008-05-01 20:33:00,4.82101,4.82272,4.82086,4.82142,13000000.0
2008-05-01 20:34:00,4.82233,4.82276,4.8215,4.82233,15000000.0
2008-05-01 20:35:00,4.82289,4.82367,4.82155,4.82167,16000000.0
2008-05-01 20:36:00,4.82265,4.82341,4.822,4.82341,15000000.0
2008-05-01 20:37:00,4.82232,4.82284,4.82144,4.82209,14000000.0
2008-05-01 20:38:00,4.8217,4.82307,4.8217,4.82224,13000000.0
2008-05-01 20:39:00,4.82191,4.82271,4.82164,4.82258,18000000.0
2008-05-01 20:40:00,4.82203,4.82277,4.82107,4.82155,14000000.0
2008-05-01 20:41:00,4.82151,4.82241,4.82042,4.82175,18000000.0
2008-05-01 20:42:00,4.82111,4.82111,4.81991,4.81991,12000000.0
2008-05-01 20:43:00,4.82116,4.82177,4.81987,4.82177,18000000.0
2008-05-01 20:44:00,4.82189,4.8231,4.82097,4.82256,18000000.0
2008-05-01 20:45:00,4.8218,4.82206,4.8205,4.82172,11000000.0
2008-05-01 20:46:00,4.82166,4.82211,4.82113,4.82155,18000000.0
2008-05-01 20:47:00,4.82114,4.82191,4.82036,4.82039,20000000.0
2008-05-01 20:48:00,4.82075,4.82159,4.81983,4.82039,17000000.0
2008-05-01 20:49:00,4.8194,4.82101,4.81925,4.82101,16000000.0
2008-05-01 20:50:00,4.82034,4.82124,4.82006,4.8211,8000000.0
2008-05-01 20:51:00,4.82131,4.82157,4.82039,4.8204,8000000.0
2008-05-01 20:52:00,4.82009,4.82119,4.82005,4.82119,12000000.0
2008-05-01 20:53:00,4.82052,4.82173,4.82044,4.82063,16000000.0
2008-05-01 20:54:00,4.82128,4.82193,4.82031,4.82052,15000000.0
2008-05-01 20:55:00,4.82116,4.82145,4.81986,4.82123,16000000.0
2008-05-01 20:56:00,4.82104,4.82137,4.8193,4.8193,7000000.0
2008-05-01 20:57:00,4.81948,4.82082,4.81948,4.81983,14000000.0
2008-05-01 20:58:00,4.81979,4.82085,4.81979,4.8205,10000000.0
2008-05-01 20:59:00,4.82024,4.82149,4.81976,4.8204,11000000.0
2008-05-01 21:00:00,4.82189,4.82256,4.8204,4.8212,14000000.0
2008-05-01 21:01:00,4.82157,4.82286,4.8215,4.82209,12000000.0
2008-05-01 21:02:00,4.82121,4.82297,4.82071,4.82148,17000000.0
2008-05-01 21:03:00,4.8211,4.82179,4.82081,4.82145,11000000.0
2008-05-01 21:04:00,4.82089,4.82226,4.82089,4.82204,10000000.0
2008-05-01 21:05:00,4.82216,4.82254,4.82175,4.8222,8000000.0
2008-05-01 21:06:00,4.82252,4.82265,4.82116,4.82195,13000000.0
2008-05-01 21:07:00,4.82259,4.82259,4.82065,4.82256,14000000.0
2008-05-01 21:08:00,4.82251,4.82251,4.82134,4.82162,8000000.0
2008-05-01 21:09:00,4.82047,4.82233,4.82047,4.82171,13000000.0
2008-05-01 21:10:00,4.82214,4.82214,4.82073,4.82148,17000000.0
2008-05-01 21:11:00,4.8219,4.8221,4.82089,4.82185,15000000.0
2008-05-01 21:12:00,4.81996,4.82157,4.8198,4.82076,11000000.0
2008-05-01 21:13:00,4.82115,4.82161,4.82062,4.8213,12000000.0
2008-05-01 21:14:00,4.82068,4.82244,4.8205,4.82169,14000000.0
2008-05-01 21:15:00,4.82128,4.82186,4.82054,4.82114,13000000.0
2008-05-01 21:16:00,4.82095,4.82209,4.82095,4.82209,12000000.0
2008-05-01 21:17:00,4.82167,4.82167,4.82009,4.82125,16000000.0
2008-05-01 21:18:00,4.82229,4.82229,4.82084,4.82183,15000000.0
2008-05-01 21:19:00,4.82197,4.82209,4.82047,4.82131,15000000.0
2008-05-01 21:20:00,4.82151,4.82206,4.82064,4.82163,8000000.0
2008-05-01 21:21:00,4.82044,4.82104,4.81993,4.82018,17000000.0
2008-05-01 21:22:00,4.82105,4.82183,4.82086,4.82123,11000000.0
2008-05-01 21:23:00,4.82098,4.82201,4.82065,4.82201,23000000.0
2008-05-01 21:24:00,4.82078,4.82178,4.82078,4.82169,13000000.0
2008-05-01 21:25:00,4.82254,4.82254,4.82087,4.82163,15000000.0
2008-05-01 21:26:00,4.82154,4.8219,4.8212,4.82153,10000000.0
2008-05-01 21:27:00,4.82161,4.82185,4.82102,4.82185,10000000.0
2008-05-01 21:28:00,4.82042,4.82205,4.82029,4.82164,13000000.0
2008-05-01 21:29:00,4.82192,4.82192,4.81952,4.82084,10000000.0
2008-05-01 21:30:00,4.82024,4.82097,4.81967,4.82031,16000000.0
2008-05-01 21:31:00,4.82053,4.82103,4.81977,4.82066,18000000.0
2008-05-01 21:32:00,4.82152,4.8217,4.81997,4.82022,15000000.0
2008-05-01 21:33:00,4.82133,4.82198,4.82133,4.82198,13000000.0
2008-05-01 21:34:00,4.82125,4.82175,4.82088,4.82133,9000000.0
2008-05-01 21:35:00,4.82246,4.82246,4.82019,4.82073,8000000.0
2008-05-01 21:36:00,4.82155,4.82179,4.82098,4.82148,18000000.0
2008-05-01 21:37:00,4.82146,4.82213,4.82146,4.82213,22000000.0
2008-05-01 21:38:00,4.82197,4.82197,4.82046,4.82078,9000000.0
2008-05-01 21:39:00,4.82188,4.82188,4.8199,4.82055,11000000.0
2008-05-01 21:40:00,4.82127,4.82127,4.81969,4.82021,19000000.0
2008-05-01 21:41:00,4.82055,4.82146,4.8201,4.82041,12000000.0
2008-05-01 21:42:00,4.82058,4.82142,4.82026,4.82112,11000000.0
2008-05-01 21:43:00,4.82047,4.82141,4.81995,4.81996,14000000.0
2008-05-01 21:44:00,4.82099,4.82099,4.81939,4.81939,13000000.0
2008-05-01 21:45:00,4.81999,4.82084,4.81942,4.8199,12000000.0
2008-05-01 21:46:00,4.82044,4.82044,4.81918,4.81997,14000000.0
2008-05-01 21:47:00,4.82033,4.82045,4.81902,4.81978,17000000.0
2008-05-01 21:48:00,4.82025,4.82025,4.81856,4.81923,16000000.0
2008-05-01 21:49:00,4.82081,4.82081,4.81898,4.81898,14000000.0
2008-05-01 21:50:00,4.82023,4.82065,4.81902,4.81965,13000000.0
2008-05-01 21:51:00,4.82042,4.82081,4.81966,4.82081,14000000.0
2008-05-01 21:52:00,4.81952,4.82116,4.81952,4.81973,17000000.0
2008-05-01 21:53:00,4.82131,4.82163,4.81996,4.8214,27000000.0
2008-05-01 21:54:00,4.8198,4.82091,4.8198,4.8207,10000000.0
2008-05-01 21:55:00,4.82014,4.82102,4.81989,4.82082,8000000.0
2008-05-01 21:56:00,4.82078,4.82129,4.81929,4.82082,16000000.0
2008-05-01 21:57:00,4.82158,4.82158,4.82008,4.82156,18000000.0
2008-05-01 21:58:00,4.82077,4.82162,4.82028,4.82102,18000000.0
2008-05-01 21:59:00,4.8212,4.82158,4.82018,4.82068,17000000.0
2008-05-01 22:00:00,4.82101,4.82166,4.82067,4.82095,9000000.0
2008-05-01 22:01:00,4.82108,4.82179,4.82071,4.82114,22000000.0
2008-05-01 22:02:00,4.82111,4.8218,4.82087,4.82118,11000000.0
2008-05-01 22:03:00,4.82205,4.82263,4.82071,4.82258,16000000.0
2008-05-01 22:04:00,4.82259,4.82259,4.82128,4.82178,12000000.0
2008-05-01 22:05:00,4.82118,4.82192,4.82054,4.82188,7000000.0
2008-05-01 22:06:00,4.82132,4.82132,4.81992,4.82047,15000000.0
2008-05-01 22:07:00,4.82067,4.82067,4.81946,4.82,19000000.0
2008-05-01 22:08:00,4.82058,4.82058,4.81883,4.81883,11000000.0
2008-05-01 22:09:00,4.81966,4.81986,4.81827,4.81925,10000000.0
2008-05-01 22:10:00,4.81938,4.82,4.81874,4.81919,10000000.0
2008-05-01 22:11:00,4.81953,4.81959,4.81836,4.81915,18000000.0
2008-05-01 22:12:00,4.81846,4.81956,4.81831,4.81904,11000000.0
2008-05-01 22:13:00,4.8188,4.81956,4.81782,4.81918,14000000.0
2008-05-01 22:14:00,4.81923,4.81984,4.81768,4.81768,24000000.0
2008-05-01 22:15:00,4.81878,4.81972,4.81771,4.81886,13000000.0
2008-05-01 22:16:00,4.81896,4.81949,4.81826,4.81874,13000000.0
2008-05-01 22:17:00,4.81959,4.81975,4.81785,4.8182,8000000.0
2008-05-01 22:18:00,4.81841,4.81888,4.81749,4.81799,13000000.0
2008-05-01 22:19:00,4.8188,4.81902,4.81789,4.81863,14000000.0
2008-05-01 22:20:00,4.81828,4.81927,4.81781,4.81908,21000000.0
2008-05-01 22:21:00,4.81793,4.81945,4.81793,4.81872,13000000.0
2008-05-01 22:22:00,4.81879,4.81943,4.81828,4.81923,12000000.0
2008-05-01 22:23:00,4.81958,4.81959,4.8184,4.81948,18000000.0
2008-05-01 22:24:00,4.81843,4.81982,4.81843,4.81982,14000000.0
2008-05-01 22:25:00,4.82023,4.82031,4.81891,4.82014,13000000.0
2008-05-01 22:26:00,4.82024,4.82056,4.81865,4.81918,13000000.0
2008-05-01 22:27:00,4.82017,4.82017,4.81804,4.81891,16000000.0
2008-05-01 22:28:00,4.81836,4.81931,4.81771,4.81883,13000000.0
2008-05-01 22:29:00,4.81803,4.81936,4.81777,4.81916,21000000.0
2008-05-01 22:30:00,4.8191,4.82018,4.81887,4.81984,17000000.0
2008-05-01 22:31:00,4.8202,4.8202,4.81876,4.81971,10000000.0
2008-05-01 22:32:00,4.81892,4.82059,4.81892,4.81932,13000000.0
2008-05-01 22:33:00,4.82027,4.82028,4.81927,4.81963,13000000.0
2008-05-01 22:34:00,4.81958,4.82044,4.81893,4.81893,13000000.0
2008-05-01 22:35:00,4.81962,4.82034,4.81903,4.82004,19000000.0
2008-05-01 22:36:00,4.82037,4.82039,4.8191,4.81966,14000000.0
2008-05-01 22:37:00,4.82014,4.82014,4.81826,4.81933,17000000.0
2008-05-01 22:38:00,4.81939,4.81947,4.81787,4.81787,9000000.0
2008-05-01 22:39:00,4.81927,4.82,4.81818,4.81878,20000000.0
2008-05-01 22:40:00,4.8187,4.81907,4.8179,4.81862,13000000.0
2008-05-01 22:41:00,4.81861,4.81937,4.81771,4.81791,13000000.0
2008-05-01 22:42:00,4.81975,4.81975,4.81795,4.81879,10000000.0
2008-05-01 22:43:00,4.81925,4.81936,4.81815,4.81849,15000000.0
2008-05-01 22:44:00,4.81807,4.81895,4.81752,4.81865,16000000.0
2008-05-01 22:45:00,4.81863,4.81921,4.81807,4.81879,14000000.0
2008-05-01 22:46:00,4.81888,4.81939,4.818,4.81855,12000000.0
2008-05-01 22:47:00,4.81819,4.8189,4.81784,4.81849,7000000.0
2008-05-01 22:48:00,4.81775,4.81916,4.81775,4.81877,16000000.0
2008-05-01 22:49:00,4.81782,4.81916,4.81782,4.81853,10000000.0
2008-05-01 22:50:00,4.81967,4.81967,4.81819,4.81884,15000000.0
2008-05-01 22:51:00,4.81953,4.81953,4.81755,4.81855,17000000.0
2008-05-01 22:52:00,4.8183,4.81883,4.81757,4.81883,10000000.0
2008-05-01 22:53:00,4.81832,4.81865,4.81639,4.81851,20000000.0
2008-05-01 22:54:00,4.81887,4.81894,4.81693,4.81839,10000000.0
2008-05-01 22:55:00,4.81822,4.81822,4.81596,4.81596,12000000.0
2008-05-01 22:56:00,4.81591,4.81677,4.81544,4.81615,9000000.0
2008-05-01 22:57:00,4.81655,4.81694,4.8157,4.8157,18000000.0
2008-05-01 22:58:00,4.81671,4.817,4.81541,4.81614,13000000.0
2008-05-01 22:59:00,4.8158,4.81618,4.81523,4.81577,10000000.0
2008-05-01 23:00:00,4.81601,4.81614,4.81477,4.81528,17000000.0
2008-05-01 23:01:00,4.81485,4.81615,4.81481,4.81481,13000000.0
2008-05-01 23:02:00,4.81627,4.81645,4.81532,4.81606,7000000.0
2008-05-01 23:03:00,4.81594,4.81603,4.81481,4.81511,16000000.0
2008-05-01 23:04:00,4.81577,4.81682,4.81545,4.81659,12000000.0
2008-05-01 23:05:00,4.81705,4.81716,4.81614,4.81715,11000000.0
2008-05-01 23:06:00,4.8173,4.81847,4.81682,4.81847,11000000.0
2008-05-01 23:07:00,4.81696,4.81861,4.81696,4.81787,13000000.0
2008-05-01 23:08:00,4.81866,4.819,4.81759,4.81871,20000000.0
2008-05-01 23:09:00,4.8186,4.81921,4.81777,4.81852,16000000.0
2008-05-01 23:10:00,4.81807,4.81937,4.81795,4.81848,16000000.0
2008-05-01 23:11:00,4.81845,4.81876,4.81742,4.81849,10000000.0
2008-05-01 23:12:00,4.81833,4.81894,4.81748,4.81894,12000000.0
2008-05-01 23:13:00,4.81879,4.81911,4.8174,4.81911,16000000.0
2008-05-01 23:14:00,4.81805,4.81912,4.81803,4.81912,9000000.0
2008-05-01 23:15:00,4.81774,4.81885,4.81736,4.81885,9000000.0
2008-05-01 23:16:00,4.81847,4.8188,4.81787,4.81809,18000000.0
2008-05-01 23:17:00,4.81727,4.81855,4.81727,4.8181,8000000.0
2008-05-01 23:18:00,4.81797,4.81913,4.81791,4.81913,10000000.0
2008-05-01 23:19:00,4.81739,4.81871,4.81722,4.81757,9000000.0
2008-05-01 23:20:00,4.81771,4.8187,4.81728,4.81737,17000000.0
2008-05-01 23:21:00,4.81812,4.81856,4.81762,4.81813,11000000.0
2008-05-01 23:22:00,4.81672,4.81833,4.81641,4.81763,12000000.0
2008-05-01 23:23:00,4.81676,4.81807,4.81676,4.8171,12000000.0
2008-05-01 23:24:00,4.81792,4.81801,4.81699,4.8177,12000000.0
2008-05-01 23:25:00,4.81842,4.81842,4.81693,4.81753,9000000.0
2008-05-01 23:26:00,4.81802,4.81806,4.817,4.81763,14000000.0
2008-05-01 23:27:00,4.81759,4.81822,4.81676,4.81731,17000000.0
2008-05-01 23:28:00,4.81659,4.81775,4.81659,4.81694,15000000.0
2008-05-01 23:29:00,4.81661,4.8177,4.81661,4.81716,11000000.0
2008-05-01 23:30:00,4.81631,4.81761,4.81631,4.81722,14000000.0
2008-05-01 23:31:00,4.81741,4.81755,4.81687,4.8172,7000000.0
2008-05-01 23:32:00,4.8173,4.81814,4.81659,4.81775,15000000.0
2008-05-01 23:33:00,4.81751,4.81774,4.8169,4.81743,7000000.0
2008-05-01 23:34:00,4.8175,4.81791,4.81678,4.81791,10000000.0
2008-05-01 23:35:00,4.8165,4.81796,4.81645,4.81788,12000000.0
2008-05-01 23:36:00,4.817,4.81801,4.81682,4.81756,10000000.0
2008-05-01 23:37:00,4.81807,4.81815,4.81795,4.81795,14000000.0
2008-05-01 23:38:00,4.81735,4.81755,4.81735,4.81747,17000000.0
2008-05-01 23:39:00,4.81735,4.81755,4.81735,4.81748,9000000.0
2008-05-01 23:40:00,4.81772,4.81772,4.81649,4.8173,12000000.0
2008-05-01 23:41:00,4.81712,4.81738,4.81645,4.81671,9000000.0
2008-05-01 23:42:00,4.81633,4.81717,4.81598,4.81667,15000000.0
2008-05-01 23:43:00,4.81674,4.81733,4.8161,4.8171,13000000.0
2008-05-01 23:44:00,4.81723,4.81748,4.81632,4.81709,8000000.0
2008-05-01 23:45:00,4.81593,4.81737,4.81593,4.81733,12000000.0
2008-05-01 23:46:00,4.81709,4.81771,4.81707,4.81707,20000000.0
2008-05-01 23:47:00,4.81709,4.81769,4.81671,4.81704,19000000.0
2008-05-01 23:48:00,4.81804,4.81804,4.81676,4.81716,14000000.0
2008-05-01 23:49:00,4.81824,4.81846,4.81693,4.81738,12000000.0
2008-05-01 23:50:00,4.81768,4.81817,4.81729,4.81817,10000000.0
2008-05-01 23:51:00,4.81778,4.81785,4.81765,4.81778,14000000.0
2008-05-01 23:52:00,4.81785,4.81807,4.8178,4.81783,13000000.0
2008-05-01 23:53:00,4.81685,4.8177,4.81685,4.81753,16000000.0
2008-05-01 23:54:00,4.81746,4.81802,4.81688,4.81784,13000000.0
2008-05-01 23:55:00,4.81674,4.81755,4.81674,4.81732,16000000.0
2008-05-01 23:56:00,4.8173,4.81781,4.81694,4.81754,12000000.0
2008-05-01 23:57:00,4.81756,4.81795,4.817,4.81712,14000000.0
2008-05-01 23:58:00,4.81705,4.81709,4.81682,4.81685,16000000.0
2008-05-01 23:59:00,4.81751,4.818,4.81703,4.81703,12000000.0
2008-05-02 00:00:00,4.81675,4.81767,4.81662,4.81719,17000000.0
2008-05-02 00:01:00,4.81752,4.81822,4.81703,4.81822,12000000.0
2008-05-02 00:02:00,4.81708,4.81797,4.81701,4.81752,11000000.0
2008-05-02 00:03:00,4.81664,4.81749,4.81664,4.81744,7000000.0
2008-05-02 00:04:00,4.81711,4.81773,4.81657,4.81751,16000000.0
2008-05-02 00:05:00,4.81703,4.81824,4.81686,4.81757,17000000.0
2008-05-02 00:06:00,4.81678,4.81817,4.81678,4.81767,10000000.0
2008-05-02 00:07:00,4.8174,4.8174,4.81659,4.81709,19000000.0
2008-05-02 00:08:00,4.81713,4.81776,4.81675,4.81699,9000000.0
2008-05-02 00:09:00,4.81664,4.81832,4.81624,4.81778,19000000.0
2008-05-02 00:10:00,4.81783,4.81783,4.8164,4.81721,16000000.0
2008-05-02 00:11:00,4.81658,4.8171,4.81616,4.81663,9000000.0
2008-05-02 00:12:00,4.81648,4.81665,4.81642,4.81658,11000000.0
2008-05-02 00:13:00,4.81613,4.81743,4.81613,4.81711,8000000.0
2008-05-02 00:14:00,4.81658,4.817,4.81614,4.81645,9000000.0
2008-05-02 00:15:00,4.81669,4.81669,4.81524,4.81632,15000000.0
2008-05-02 00:16:00,4.81604,4.81669,4.81525,4.81623,18000000.0
2008-05-02 00:17:00,4.81546,4.81713,4.81546,4.81698,21000000.0
2008-05-02 00:18:00,4.81683,4.81714,4.81597,4.81646,16000000.0
2008-05-02 00:19:00,4.81558,4.81717,4.81529,4.81706,12000000.0
2008-05-02 00:20:00,4.81668,4.81695,4.81596,4.81676,13000000.0
2008-05-02 00:21:00,4.81589,4.81705,4.81581,4.81655,13000000.0
2008-05-02 00:22:00,4.81669,4.81703,4.81634,4.81686,13000000.0
2008-05-02 00:23:00,4.816,4.81703,4.81524,4.81524,11000000.0
2008-05-02 00:24:00,4.81617,4.81671,4.81553,4.81569,10000000.0
2008-05-02 00:25:00,4.81648,4.81701,4.81548,4.81667,16000000.0
2008-05-02 00:26:00,4.81536,4.81694,4.81536,4.81543,13000000.0
2008-05-02 00:27:00,4.81568,4.8168,4.81558,4.81614,16000000.0
2008-05-02 00:28:00,4.81633,4.81638,4.81528,4.81528,13000000.0
2008-05-02 00:29:00,4.81555,4.81673,4.81555,4.81596,10000000.0
2008-05-02 00:30:00,4.81641,4.81662,4.81522,4.81522,15000000.0
2008-05-02 00:31:00,4.81566,4.81663,4.81496,4.81603,18000000.0
2008-05-02 00:32:00,4.81586,4.8159,4.81529,4.81572,14000000.0
2008-05-02 00:33:00,4.81628,4.81633,4.81526,4.81623,13000000.0
2008-05-02 00:34:00,4.81636,4.81636,4.81493,4.81549,11000000.0
2008-05-02 00:35:00,4.8158,4.81632,4.81549,4.8156,13000000.0
2008-05-02 00:36:00,4.81474,4.81614,4.81474,4.81572,12000000.0
2008-05-02 00:37:00,4.81585,4.81605,4.81585,4.81597,10000000.0
2008-05-02 00:38:00,4.81597,4.81605,4.81585,4.81598,11000000.0
2008-05-02 00:39:00,4.81575,4.81595,4.81575,4.81575,16000000.0
2008-05-02 00:40:00,4.81529,4.81612,4.81529,4.81576,10000000.0
2008-05-02 00:41:00,4.81503,4.81643,4.81503,4.81629,15000000.0
2008-05-02 00:42:00,4.81572,4.81648,4.81523,4.81608,10000000.0
2008-05-02 00:43:00,4.81524,4.81603,4.8152,4.81578,8000000.0
2008-05-02 00:44:00,4.81499,4.81618,4.81499,4.81611,7000000.0
2008-05-02 00:45:00,4.81504,4.81603,4.81459,4.81519,10000000.0
2008-05-02 00:46:00,4.81484,4.81609,4.8146,4.8146,18000000.0
2008-05-02 00:47:00,4.81458,4.81601,4.81458,4.81544,18000000.0
2008-05-02 00:48:00,4.81541,4.81601,4.8144,4.81596,15000000.0
2008-05-02 00:49:00,4.81502,4.81607,4.81487,4.81487,19000000.0
2008-05-02 00:50:00,4.81487,4.81591,4.81483,4.81559,15000000.0
2008-05-02 00:51:00,4.81513,4.81608,4.81513,4.8157,12000000.0
2008-05-02 00:52:00,4.81548,4.81603,4.81485,4.81559,15000000.0
2008-05-02 00:53:00,4.81545,4.81545,4.81456,4.81456,9000000.0
2008-05-02 00:54:00,4.8155,4.81686,4.815,4.81625,17000000.0
2008-05-02 00:55:00,4.8156,4.81633,4.81511,4.81576,11000000.0
2008-05-02 00:56:00,4.81611,4.81666,4.81523,4.8161,23000000.0
2008-05-02 00:57:00,4.81508,4.81618,4.81496,4.81496,11000000.0
2008-05-02 00:58:00,4.8162,4.81633,4.81559,4.81589,11000000.0
2008-05-02 00:59:00,4.81629,4.81643,4.81561,4.81574,11000000.0
2008-05-02 01:00:00,4.81504,4.81635,4.81504,4.81551,14000000.0
2008-05-02 01:01:00,4.81493,4.81493,4.81469,4.81477,9000000.0
2008-05-02 01:02:00,4.8145,4.81563,4.81442,4.81548,13000000.0
2008-05-02 01:03:00,4.81529,4.81577,4.81447,4.81451,18000000.0
2008-05-02 01:04:00,4.81505,4.81573,4.8145,4.81519,11000000.0
2008-05-02 01:05:00,4.81548,4.81581,4.81474,4.81536,13000000.0
2008-05-02 01:06:00,4.81585,4.81585,4.81476,4.81522,9000000.0
2008-05-02 01:07:00,4.8145,4.81571,4.8145,4.8151,15000000.0
2008-05-02 01:08:00,4.8152,4.81579,4.81481,4.81515,15000000.0
2008-05-02 01:09:00,4.81567,4.81605,4.8149,4.81556,14000000.0
2008-05-02 01:10:00,4.81468,4.81629,4.81468,4.8157,13000000.0
2008-05-02 01:11:00,4.81523,4.81542,4.8152,4.81542,7000000.0
2008-05-02 01:12:00,4.81582,4.81582,4.81451,4.81451,17000000.0
2008-05-02 01:13:00,4.81544,4.81626,4.81455,4.81455,18000000.0
2008-05-02 01:14:00,4.81543,4.81587,4.81464,4.81563,14000000.0
2008-05-02 01:15:00,4.815,4.81556,4.81485,4.81525,10000000.0
2008-05-02 01:16:00,4.81504,4.81551,4.81445,4.81518,18000000.0
2008-05-02 01:17:00,4.81518,4.81569,4.81487,4.81556,16000000.0
2008-05-02 01:18:00,4.81461,4.81598,4.81461,4.81523,13000000.0
2008-05-02 01:19:00,4.81475,4.81475,4.81455,4.81468,12000000.0
2008-05-02 01:20:00,4.8157,4.81619,4.81493,4.81493,15000000.0
2008-05-02 01:21:00,4.81573,4.81631,4.81515,4.81596,14000000.0
2008-05-02 01:22:00,4.81598,4.81701,4.81579,4.81579,13000000.0
2008-05-02 01:23:00,4.81589,4.81711,4.81589,4.81664,14000000.0
2008-05-02 01:24:00,4.8165,4.81703,4.81587,4.81633,15000000.0
2008-05-02 01:25:00,4.81632,4.81718,4.81615,4.81718,17000000.0
2008-05-02 01:26:00,4.8161,4.81656,4.81584,4.81602,14000000.0
2008-05-02 01:27:00,4.8161,4.8168,4.81525,4.8168,13000000.0
2008-05-02 01:28:00,4.81623,4.81708,4.81565,4.81708,9000000.0
2008-05-02 01:29:00,4.81644,4.81667,4.8158,4.81667,11000000.0
2008-05-02 01:30:00,4.81644,4.81687,4.8159,4.81624,20000000.0
2008-05-02 01:31:00,4.81565,4.81666,4.81553,4.81666,9000000.0
2008-05-02 01:32:00,4.81647,4.81689,4.81602,4.81661,7000000.0
2008-05-02 01:33:00,4.81581,4.8167,4.81555,4.81555,13000000.0
2008-05-02 01:34:00,4.81539,4.81621,4.81539,4.81603,10000000.0
2008-05-02 01:35:00,4.81647,4.8165,4.81561,4.81609,17000000.0
2008-05-02 01:36:00,4.81589,4.81648,4.81508,4.81577,16000000.0
2008-05-02 01:37:00,4.81577,4.816,4.81494,4.81567,13000000.0
2008-05-02 01:38:00,4.81615,4.81615,4.8152,4.81583,15000000.0
2008-05-02 01:39:00,4.81583,4.81641,4.8151,4.8164,13000000.0
2008-05-02 01:40:00,4.81563,4.81612,4.81509,4.81519,14000000.0
2008-05-02 01:41:00,4.81548,4.81625,4.81466,4.81466,12000000.0
2008-05-02 01:42:00,4.81504,4.81571,4.8145,4.81508,14000000.0
2008-05-02 01:43:00,4.81508,4.81554,4.81434,4.8146,18000000.0
2008-05-02 01:44:00,4.81416,4.81601,4.81416,4.81601,12000000.0
2008-05-02 01:45:00,4.81469,4.81571,4.81469,4.81544,19000000.0
2008-05-02 01:46:00,4.81545,4.81545,4.81525,4.81525,15000000.0
2008-05-02 01:47:00,4.81507,4.81573,4.8148,4.81511,10000000.0
2008-05-02 01:48:00,4.81522,4.81524,4.81444,4.81452,14000000.0
2008-05-02 01:49:00,4.81545,4.81545,4.81525,4.81525,16000000.0
2008-05-02 01:50:00,4.81561,4.81584,4.81472,4.81539,18000000.0
2008-05-02 01:51:00,4.81462,4.816,4.81432,4.81432,16000000.0
2008-05-02 01:52:00,4.8147,4.81582,4.81445,4.81526,10000000.0
2008-05-02 01:53:00,4.81544,4.81588,4.81477,4.81544,15000000.0
2008-05-02 01:54:00,4.81588,4.81588,4.81416,4.81445,14000000.0
2008-05-02 01:55:00,4.81576,4.81576,4.81431,4.81479,14000000.0
2008-05-02 01:56:00,4.81498,4.81505,4.81485,4.81505,8000000.0
2008-05-02 01:57:00,4.81463,4.81527,4.81417,4.81527,10000000.0
2008-05-02 01:58:00,4.81466,4.81512,4.81415,4.8149,21000000.0
2008-05-02 01:59:00,4.81472,4.81478,4.81456,4.81463,16000000.0
2008-05-02 02:00:00,4.815,4.815,4.81345,4.81472,11000000.0
2008-05-02 02:01:00,4.81502,4.81502,4.814,4.81466,11000000.0
2008-05-02 02:02:00,4.81352,4.81368,4.8134,4.81362,13000000.0
2008-05-02 02:03:00,4.81494,4.81494,4.81429,4.81471,8000000.0
2008-05-02 02:04:00,4.81432,4.81568,4.81432,4.81513,18000000.0
2008-05-02 02:05:00,4.81492,4.81611,4.81475,4.8154,14000000.0
2008-05-02 02:06:00,4.81415,4.81435,4.81415,4.81428,18000000.0
2008-05-02 02:07:00,4.81605,4.81605,4.81458,4.81458,12000000.0
2008-05-02 02:08:00,4.81536,4.81598,4.81453,4.81553,12000000.0
2008-05-02 02:09:00,4.81481,4.81563,4.81443,4.81443,11000000.0
2008-05-02 02:10:00,4.81596,4.81599,4.81471,4.81599,10000000.0
2008-05-02 02:11:00,4.81646,4.81646,4.8153,4.81587,16000000.0
2008-05-02 02:12:00,4.81592,4.81638,4.81516,4.81606,17000000.0
2008-05-02 02:13:00,4.81495,4.81696,4.81495,4.81619,9000000.0
2008-05-02 02:14:00,4.8165,4.81689,4.81566,4.81626,16000000.0
2008-05-02 02:15:00,4.81602,4.81679,4.8156,4.81633,15000000.0
2008-05-02 02:16:00,4.81688,4.81705,4.81578,4.81682,16000000.0
2008-05-02 02:17:00,4.81741,4.8179,4.81613,4.81758,14000000.0
2008-05-02 02:18:00,4.81798,4.81798,4.81656,4.81661,16000000.0
2008-05-02 02:19:00,4.81677,4.81711,4.8162,4.81666,11000000.0
2008-05-02 02:20:00,4.81667,4.81719,4.81582,4.81582,10000000.0
2008-05-02 02:21:00,4.81692,4.81694,4.81541,4.81602,18000000.0
2008-05-02 02:22:00,4.8169,4.81699,4.81562,4.81603,15000000.0
2008-05-02 02:23:00,4.81627,4.81708,4.81583,4.81708,16000000.0
2008-05-02 02:24:00,4.8168,4.81727,4.81588,4.81633,12000000.0
2008-05-02 02:25:00,4.81637,4.81728,4.81592,4.81728,18000000.0
2008-05-02 02:26:00,4.81658,4.81715,4.81636,4.81676,8000000.0
2008-05-02 02:27:00,4.81707,4.81738,4.81633,4.81669,12000000.0
2008-05-02 02:28:00,4.81658,4.81706,4.81595,4.81595,15000000.0
2008-05-02 02:29:00,4.81677,4.81782,4.81653,4.81769,15000000.0
2008-05-02 02:30:00,4.81813,4.81845,4.81687,4.81797,19000000.0
2008-05-02 02:31:00,4.81704,4.81819,4.81695,4.81743,13000000.0
2008-05-02 02:32:00,4.81683,4.81783,4.81654,4.81683,17000000.0
2008-05-02 02:33:00,4.8168,4.81745,4.81632,4.81743,10000000.0
2008-05-02 02:34:00,4.81637,4.817,4.81557,4.81633,11000000.0
2008-05-02 02:35:00,4.81635,4.81683,4.81549,4.81621,14000000.0
2008-05-02 02:36:00,4.8159,4.81691,4.81539,4.81668,13000000.0
2008-05-02 02:37:00,4.81633,4.81667,4.81558,4.81558,9000000.0
2008-05-02 02:38:00,4.81684,4.81684,4.81515,4.81515,12000000.0
2008-05-02 02:39:00,4.81575,4.81623,4.81534,4.8157,11000000.0
2008-05-02 02:40:00,4.81639,4.81711,4.81563,4.81711,19000000.0
2008-05-02 02:41:00,4.81678,4.81707,4.81526,4.8164,12000000.0
2008-05-02 02:42:00,4.81614,4.8168,4.81573,4.81636,11000000.0
2008-05-02 02:43:00,4.81623,4.81731,4.81615,4.81619,12000000.0
2008-05-02 02:44:00,4.81691,4.8173,4.81629,4.81656,9000000.0
2008-05-02 02:45:00,4.81707,4.81707,4.8154,4.81672,13000000.0
2008-05-02 02:46:00,4.81674,4.81689,4.81559,4.81601,11000000.0
2008-05-02 02:47:00,4.81568,4.81607,4.81478,4.81518,10000000.0
2008-05-02 02:48:00,4.81545,4.81576,4.81504,4.81566,11000000.0
2008-05-02 02:49:00,4.81508,4.81577,4.81481,4.81563,10000000.0
2008-05-02 02:50:00,4.81605,4.81681,4.81534,4.81587,17000000.0
2008-05-02 02:51:00,4.81584,4.81662,4.81548,4.81662,15000000.0
2008-05-02 02:52:00,4.81679,4.81679,4.81552,4.81562,13000000.0
2008-05-02 02:53:00,4.81686,4.8169,4.81524,4.81591,12000000.0
2008-05-02 02:54:00,4.81582,4.81759,4.81582,4.81621,13000000.0
2008-05-02 02:55:00,4.81764,4.81855,4.81697,4.81855,13000000.0
2008-05-02 02:56:00,4.81745,4.81835,4.8174,4.81835,13000000.0
2008-05-02 02:57:00,4.8191,4.81913,4.81832,4.81881,10000000.0
2008-05-02 02:58:00,4.81869,4.81902,4.81746,4.8175,15000000.0
2008-05-02 02:59:00,4.8176,4.81887,4.8176,4.81887,12000000.0
2008-05-02 03:00:00,4.81848,4.81924,4.81782,4.81867,17000000.0
2008-05-02 03:01:00,4.8181,4.81926,4.8181,4.81902,9000000.0
2008-05-02 03:02:00,4.81941,4.81971,4.81847,4.81863,15000000.0
2008-05-02 03:03:00,4.81971,4.82028,4.81867,4.81888,14000000.0
2008-05-02 03:04:00,4.81938,4.8201,4.81898,4.81955,11000000.0
2008-05-02 03:05:00,4.81897,4.81968,4.81807,4.8192,12000000.0
2008-05-02 03:06:00,4.81824,4.81934,4.81766,4.81804,12000000.0
2008-05-02 03:07:00,4.81909,4.81926,4.81786,4.81838,18000000.0
2008-05-02 03:08:00,4.81815,4.8191,4.81797,4.81905,9000000.0
2008-05-02 03:09:00,4.8195,4.8195,4.8182,4.81891,9000000.0
2008-05-02 03:10:00,4.82014,4.82038,4.8187,4.8193,11000000.0
2008-05-02 03:11:00,4.82089,4.82089,4.81924,4.81973,16000000.0
2008-05-02 03:12:00,4.81957,4.81981,4.81875,4.81981,8000000.0
2008-05-02 03:13:00,4.81963,4.82085,4.81885,4.82082,12000000.0
2008-05-02 03:14:00,4.82007,4.82042,4.81927,4.81931,16000000.0
2008-05-02 03:15:00,4.81983,4.82101,4.81972,4.82082,10000000.0
2008-05-02 03:16:00,4.82101,4.82277,4.82034,4.82277,16000000.0
2008-05-02 03:17:00,4.82213,4.82258,4.8205,4.8211,16000000.0
2008-05-02 03:18:00,4.82031,4.82038,4.81827,4.8183,9000000.0
2008-05-02 03:19:00,4.81986,4.82054,4.81946,4.82054,10000000.0
2008-05-02 03:20:00,4.81941,4.82063,4.81941,4.82014,20000000.0
2008-05-02 03:21:00,4.81967,4.82084,4.81967,4.82049,18000000.0
2008-05-02 03:22:00,4.81911,4.82075,4.81852,4.81996,15000000.0
2008-05-02 03:23:00,4.82032,4.82032,4.81922,4.81974,15000000.0
2008-05-02 03:24:00,4.81889,4.82011,4.81889,4.81964,12000000.0
2008-05-02 03:25:00,4.81972,4.82035,4.81877,4.81946,15000000.0
2008-05-02 03:26:00,4.81989,4.82006,4.81874,4.81874,19000000.0
2008-05-02 03:27:00,4.81977,4.82018,4.81865,4.82018,8000000.0
2008-05-02 03:28:00,4.81844,4.81981,4.81844,4.8189,13000000.0
2008-05-02 03:29:00,4.81823,4.81869,4.81782,4.81861,9000000.0
2008-05-02 03:30:00,4.8182,4.81894,4.8177,4.81863,17000000.0
2008-05-02 03:31:00,4.81847,4.81873,4.81749,4.81873,7000000.0
2008-05-02 03:32:00,4.81764,4.81841,4.81736,4.81803,15000000.0
2008-05-02 03:33:00,4.81784,4.81856,4.81744,4.81744,14000000.0
2008-05-02 03:34:00,4.81755,4.8187,4.81755,4.81837,13000000.0
2008-05-02 03:35:00,4.81852,4.81883,4.8177,4.8177,9000000.0
2008-05-02 03:36:00,4.81876,4.8188,4.81785,4.81838,13000000.0
2008-05-02 03:37:00,4.81833,4.81923,4.81833,4.81837,13000000.0
2008-05-02 03:38:00,4.81901,4.81901,4.81765,4.81818,14000000.0
2008-05-02 03:39:00,4.81882,4.81892,4.8177,4.81812,11000000.0
2008-05-02 03:40:00,4.81703,4.81876,4.81696,4.81842,12000000.0
2008-05-02 03:41:00,4.81741,4.81854,4.8166,4.81666,19000000.0
2008-05-02 03:42:00,4.81815,4.81815,4.81716,4.81785,10000000.0
2008-05-02 03:43:00,4.81684,4.81804,4.81631,4.81701,12000000.0
2008-05-02 03:44:00,4.81783,4.81828,4.81669,4.81669,12000000.0
2008-05-02 03:45:00,4.81631,4.81782,4.81611,4.81782,14000000.0
2008-05-02 03:46:00,4.8162,4.8179,4.8162,4.81712,13000000.0
2008-05-02 03:47:00,4.8172,4.81766,4.81616,4.81653,9000000.0
2008-05-02 03:48:00,4.8168,4.81713,4.81649,4.81649,8000000.0
2008-05-02 03:49:00,4.81534,4.81656,4.81484,4.81599,19000000.0
2008-05-02 03:50:00,4.81586,4.81635,4.81465,4.81548,12000000.0
2008-05-02 03:51:00,4.81627,4.81661,4.81535,4.81656,15000000.0
2008-05-02 03:52:00,4.8166,4.8166,4.81554,4.81578,11000000.0
2008-05-02 03:53:00,4.81496,4.81587,4.81467,4.81551,12000000.0
2008-05-02 03:54:00,4.81508,4.81598,4.81452,4.8154,12000000.0
2008-05-02 03:55:00,4.8158,4.81628,4.81511,4.81511,12000000.0
2008-05-02 03:56:00,4.81663,4.81713,4.81569,4.81586,14000000.0
2008-05-02 03:57:00,4.81585,4.81712,4.81585,4.81587,15000000.0
2008-05-02 03:58:00,4.81599,4.81738,4.81599,4.81709,12000000.0
2008-05-02 03:59:00,4.81719,4.81719,4.81581,4.81697,17000000.0
2008-05-02 04:00:00,4.81651,4.81736,4.81641,4.81701,14000000.0
2008-05-02 04:01:00,4.81685,4.81715,4.81596,4.81668,13000000.0
2008-05-02 04:02:00,4.81645,4.81722,4.81584,4.81651,16000000.0
2008-05-02 04:03:00,4.81684,4.81739,4.81607,4.81607,14000000.0
2008-05-02 04:04:00,4.81657,4.81707,4.8158,4.8158,19000000.0
2008-05-02 04:05:00,4.81628,4.81669,4.8154,4.8154,12000000.0
2008-05-02 04:06:00,4.81682,4.81682,4.81587,4.81643,18000000.0
2008-05-02 04:07:00,4.81648,4.81655,4.81515,4.81515,16000000.0
2008-05-02 04:08:00,4.8155,4.81587,4.81515,4.81569,8000000.0
2008-05-02 04:09:00,4.81561,4.81622,4.81472,4.81586,13000000.0
2008-05-02 04:10:00,4.81484,4.81573,4.81484,4.81566,14000000.0
2008-05-02 04:11:00,4.8152,4.81632,4.81515,4.81589,18000000.0
2008-05-02 04:12:00,4.81482,4.81655,4.81482,4.81655,10000000.0
2008-05-02 04:13:00,4.81514,4.81662,4.81514,4.81596,14000000.0
2008-05-02 04:14:00,4.81552,4.81642,4.81552,4.81618,20000000.0
2008-05-02 04:15:00,4.81615,4.81662,4.81513,4.81544,14000000.0
2008-05-02 04:16:00,4.81613,4.81648,4.81556,4.81592,15000000.0
2008-05-02 04:17:00,4.81629,4.81668,4.81489,4.81569,22000000.0
2008-05-02 04:18:00,4.81655,4.81657,4.81531,4.81618,17000000.0
2008-05-02 04:19:00,4.81587,4.81662,4.81544,4.81662,12000000.0
2008-05-02 04:20:00,4.81548,4.81691,4.81548,4.81645,17000000.0
2008-05-02 04:21:00,4.81721,4.81779,4.81642,4.81706,13000000.0
2008-05-02 04:22:00,4.81691,4.81807,4.81666,4.81707,14000000.0
2008-05-02 04:23:00,4.81668,4.8181,4.81668,4.81801,9000000.0
2008-05-02 04:24:00,4.81754,4.81792,4.81672,4.81731,9000000.0
2008-05-02 04:25:00,4.81768,4.81829,4.81695,4.81768,13000000.0
2008-05-02 04:26:00,4.8181,4.8181,4.81696,4.81749,12000000.0
2008-05-02 04:27:00,4.81705,4.8175,4.81624,4.81708,16000000.0
2008-05-02 04:28:00,4.81672,4.81751,4.81653,4.81657,11000000.0
2008-05-02 04:29:00,4.81717,4.81736,4.81613,4.81705,20000000.0
2008-05-02 04:30:00,4.81699,4.81773,4.81644,4.81677,16000000.0
2008-05-02 04:31:00,4.81668,4.81715,4.81629,4.81629,12000000.0
2008-05-02 04:32:00,4.81719,4.81719,4.81629,4.81715,11000000.0
2008-05-02 04:33:00,4.81675,4.81707,4.81552,4.81552,14000000.0
2008-05-02 04:34:00,4.81549,4.81663,4.81539,4.81566,11000000.0
2008-05-02 04:35:00,4.81615,4.81666,4.81561,4.81595,14000000.0
2008-05-02 04:36:00,4.8166,4.8166,4.81477,4.81548,11000000.0
2008-05-02 04:37:00,4.81557,4.81599,4.81454,4.81454,15000000.0
2008-05-02 04:38:00,4.81554,4.81563,4.81486,4.81509,7000000.0
2008-05-02 04:39:00,4.81432,4.81594,4.81432,4.8157,19000000.0
2008-05-02 04:40:00,4.81493,4.81522,4.81291,4.81462,14000000.0
2008-05-02 04:41:00,4.81441,4.81457,4.81354,4.81354,12000000.0
2008-05-02 04:42:00,4.81502,4.81502,4.81302,4.8136,11000000.0
2008-05-02 04:43:00,4.81432,4.81526,4.81394,4.81409,15000000.0
2008-05-02 04:44:00,4.81482,4.81502,4.81411,4.8144,13000000.0
2008-05-02 04:45:00,4.8154,4.81558,4.81461,4.81515,19000000.0
2008-05-02 04:46:00,4.81535,4.8162,4.81448,4.81587,14000000.0
2008-05-02 04:47:00,4.8147,4.81597,4.8147,4.81564,7000000.0
2008-05-02 04:48:00,4.81662,4.81771,4.81589,4.81669,14000000.0
2008-05-02 04:49:00,4.81603,4.8172,4.81563,4.81655,12000000.0
2008-05-02 04:50:00,4.81622,4.81733,4.81622,4.81667,9000000.0
2008-05-02 04:51:00,4.81656,4.81747,4.81613,4.81665,16000000.0
2008-05-02 04:52:00,4.81679,4.81763,4.81624,4.81657,14000000.0
2008-05-02 04:53:00,4.81644,4.81816,4.81644,4.81816,12000000.0
2008-05-02 04:54:00,4.81765,4.8183,4.81701,4.81764,9000000.0
2008-05-02 04:55:00,4.81794,4.81826,4.81649,4.81649,19000000.0
2008-05-02 04:56:00,4.81773,4.81815,4.81684,4.81801,17000000.0
2008-05-02 04:57:00,4.81802,4.81872,4.81662,4.81859,15000000.0
2008-05-02 04:58:00,4.81824,4.81886,4.81799,4.81886,7000000.0
2008-05-02 04:59:00,4.81927,4.81972,4.8186,4.81962,10000000.0
2008-05-02 05:00:00,4.81941,4.81975,4.81783,4.81881,19000000.0
2008-05-02 05:01:00,4.81885,4.81927,4.81803,4.81803,8000000.0
2008-05-02 05:02:00,4.81927,4.81931,4.81838,4.81851,8000000.0
2008-05-02 05:03:00,4.81772,4.8183,4.81772,4.8183,13000000.0
2008-05-02 05:04:00,4.81803,4.81916,4.81803,4.81863,16000000.0
2008-05-02 05:05:00,4.81911,4.82097,4.81878,4.82097,17000000.0
2008-05-02 05:06:00,4.81954,4.82069,4.81941,4.82008,15000000.0
2008-05-02 05:07:00,4.81919,4.82039,4.81906,4.8201,9000000.0
2008-05-02 05:08:00,4.81983,4.82071,4.81944,4.82057,14000000.0
2008-05-02 05:09:00,4.82039,4.82065,4.81909,4.81995,15000000.0
2008-05-02 05:10:00,4.8196,4.82067,4.81923,4.8205,13000000.0
2008-05-02 05:11:00,4.81979,4.82128,4.81923,4.82104,13000000.0
2008-05-02 05:12:00,4.82161,4.82251,4.82072,4.82149,15000000.0
2008-05-02 05:13:00,4.82263,4.82289,4.82117,4.82223,14000000.0
2008-05-02 05:14:00,4.823,4.823,4.82177,4.82212,13000000.0
2008-05-02 05:15:00,4.82204,4.82276,4.82112,4.8222,15000000.0
2008-05-02 05:16:00,4.82199,4.82265,4.82137,4.82213,12000000.0
2008-05-02 05:17:00,4.82305,4.82362,4.82245,4.82271,13000000.0
2008-05-02 05:18:00,4.82267,4.8241,4.82223,4.82405,14000000.0
2008-05-02 05:19:00,4.82399,4.82484,4.82309,4.82471,9000000.0
2008-05-02 05:20:00,4.82419,4.82419,4.82157,4.82191,12000000.0
2008-05-02 05:21:00,4.82141,4.823,4.82137,4.82285,9000000.0
2008-05-02 05:22:00,4.82305,4.82457,4.82267,4.82386,13000000.0
2008-05-02 05:23:00,4.82281,4.82487,4.82259,4.82388,9000000.0
2008-05-02 05:24:00,4.82314,4.82353,4.82187,4.82353,13000000.0
2008-05-02 05:25:00,4.82253,4.82353,4.82226,4.82266,10000000.0
2008-05-02 05:26:00,4.82142,4.8223,4.82112,4.82189,11000000.0
2008-05-02 05:27:00,4.82079,4.82223,4.82075,4.82092,20000000.0
2008-05-02 05:28:00,4.82179,4.82387,4.82179,4.8231,11000000.0
2008-05-02 05:29:00,4.82292,4.82299,4.82172,4.8218,8000000.0
2008-05-02 05:30:00,4.82331,4.82349,4.82199,4.82349,13000000.0
2008-05-02 05:31:00,4.82293,4.82324,4.82202,4.82202,12000000.0
2008-05-02 05:32:00,4.82293,4.8233,4.82204,4.82297,14000000.0
2008-05-02 05:33:00,4.82209,4.82334,4.82209,4.82334,10000000.0
2008-05-02 05:34:00,4.82204,4.82335,4.82204,4.82335,14000000.0
2008-05-02 05:35:00,4.82265,4.82331,4.8222,4.82314,16000000.0
2008-05-02 05:36:00,4.82265,4.82361,4.82232,4.82361,11000000.0
2008-05-02 05:37:00,4.82309,4.82349,4.82228,4.82253,14000000.0
2008-05-02 05:38:00,4.82339,4.82354,4.82237,4.82257,12000000.0
2008-05-02 05:39:00,4.8236,4.82411,4.82242,4.82396,16000000.0
2008-05-02 05:40:00,4.82315,4.82373,4.82244,4.82286,15000000.0
2008-05-02 05:41:00,4.82335,4.82384,4.82227,4.82257,11000000.0
2008-05-02 05:42:00,4.82213,4.82325,4.82211,4.82267,20000000.0
2008-05-02 05:43:00,4.82325,4.82325,4.82264,4.823,13000000.0
2008-05-02 05:44:00,4.82317,4.82364,4.82193,4.82221,10000000.0
2008-05-02 05:45:00,4.82352,4.8241,4.82301,4.82355,9000000.0
2008-05-02 05:46:00,4.82379,4.82467,4.82314,4.82314,24000000.0
2008-05-02 05:47:00,4.82401,4.82429,4.82294,4.82406,16000000.0
2008-05-02 05:48:00,4.82322,4.82387,4.82286,4.82344,8000000.0
2008-05-02 05:49:00,4.82321,4.82497,4.82291,4.82497,7000000.0
2008-05-02 05:50:00,4.82377,4.82475,4.82324,4.82403,11000000.0
2008-05-02 05:51:00,4.82363,4.82543,4.82321,4.82437,18000000.0
2008-05-02 05:52:00,4.8239,4.82445,4.82351,4.82351,9000000.0
2008-05-02 05:53:00,4.82334,4.82464,4.82311,4.82358,15000000.0
2008-05-02 05:54:00,4.82345,4.82368,4.8226,4.82347,14000000.0
2008-05-02 05:55:00,4.8233,4.82376,4.82239,4.82239,15000000.0
2008-05-02 05:56:00,4.82381,4.82381,4.82233,4.82318,23000000.0
2008-05-02 05:57:00,4.82333,4.82368,4.82239,4.82368,17000000.0
2008-05-02 05:58:00,4.82229,4.82329,4.8222,4.82289,11000000.0
2008-05-02 05:59:00,4.82309,4.82393,4.82261,4.82267,13000000.0
2008-05-02 06:00:00,4.82282,4.82373,4.82227,4.82235,18000000.0
2008-05-02 06:01:00,4.82278,4.82314,4.82211,4.82211,9000000.0
2008-05-02 06:02:00,4.82285,4.82305,4.82285,4.82298,16000000.0
2008-05-02 06:03:00,4.82234,4.82314,4.82234,4.8231,12000000.0
2008-05-02 06:04:00,4.82208,4.82284,4.82177,4.82272,17000000.0
2008-05-02 06:05:00,4.82142,4.82321,4.82134,4.82321,11000000.0
2008-05-02 06:06:00,4.82247,4.82314,4.82206,4.82314,14000000.0
2008-05-02 06:07:00,4.82148,4.82279,4.82136,4.82193,13000000.0
2008-05-02 06:08:00,4.82246,4.82264,4.82131,4.82224,13000000.0
2008-05-02 06:09:00,4.82248,4.82292,4.82184,4.8223,11000000.0
2008-05-02 06:10:00,4.82171,4.82223,4.82142,4.82184,8000000.0
2008-05-02 06:11:00,4.8217,4.82258,4.82117,4.82117,17000000.0
2008-05-02 06:12:00,4.8213,4.82235,4.82089,4.82089,13000000.0
2008-05-02 06:13:00,4.82099,4.82175,4.82032,4.82097,13000000.0
2008-05-02 06:14:00,4.82098,4.82165,4.82059,4.82059,11000000.0
2008-05-02 06:15:00,4.82051,4.82153,4.82022,4.82064,16000000.0
2008-05-02 06:16:00,4.82028,4.82098,4.81988,4.82014,13000000.0
2008-05-02 06:17:00,4.82084,4.82172,4.81985,4.82024,18000000.0
2008-05-02 06:18:00,4.82119,4.82119,4.82012,4.82073,11000000.0
2008-05-02 06:19:00,4.82058,4.82114,4.8205,4.82058,7000000.0
2008-05-02 06:20:00,4.82041,4.82104,4.81982,4.8204,17000000.0
2008-05-02 06:21:00,4.82039,4.82073,4.82002,4.82073,13000000.0
2008-05-02 06:22:00,4.81989,4.82121,4.81989,4.82074,19000000.0
2008-05-02 06:23:00,4.82037,4.82045,4.81998,4.81998,19000000.0
2008-05-02 06:24:00,4.81966,4.82074,4.81952,4.81978,20000000.0
2008-05-02 06:25:00,4.81991,4.8204,4.81976,4.82009,8000000.0
2008-05-02 06:26:00,4.82043,4.82084,4.81964,4.82006,19000000.0
2008-05-02 06:27:00,4.81977,4.82097,4.81937,4.81937,12000000.0
2008-05-02 06:28:00,4.81949,4.82028,4.81949,4.81973,10000000.0
2008-05-02 06:29:00,4.81952,4.81992,4.81915,4.81924,10000000.0
2008-05-02 06:30:00,4.81936,4.82055,4.81882,4.82055,12000000.0
2008-05-02 06:31:00,4.8199,4.82032,4.81929,4.81957,15000000.0
2008-05-02 06:32:00,4.81956,4.81984,4.81871,4.81925,11000000.0
2008-05-02 06:33:00,4.81958,4.81958,4.81835,4.81888,13000000.0
2008-05-02 06:34:00,4.81861,4.82021,4.81846,4.82021,7000000.0
2008-05-02 06:35:00,4.81935,4.82021,4.81906,4.81939,11000000.0
2008-05-02 06:36:00,4.81953,4.82094,4.81947,4.82012,7000000.0
2008-05-02 06:37:00,4.81972,4.82126,4.81972,4.82126,9000000.0
2008-05-02 06:38:00,4.82083,4.82109,4.81983,4.82051,11000000.0
2008-05-02 06:39:00,4.82107,4.82107,4.8197,4.81984,14000000.0
2008-05-02 06:40:00,4.82143,4.82146,4.81973,4.81989,12000000.0
2008-05-02 06:41:00,4.81975,4.8206,4.81905,4.81905,17000000.0
2008-05-02 06:42:00,4.82004,4.82004,4.81878,4.81989,13000000.0
2008-05-02 06:43:00,4.81985,4.82043,4.81907,4.81934,11000000.0
2008-05-02 06:44:00,4.81941,4.82061,4.81923,4.81992,15000000.0
2008-05-02 06:45:00,4.82034,4.82066,4.81982,4.81991,10000000.0
2008-05-02 06:46:00,4.81914,4.82079,4.81914,4.82079,14000000.0
2008-05-02 06:47:00,4.81983,4.82039,4.81929,4.81991,10000000.0
2008-05-02 06:48:00,4.819,4.82007,4.81849,4.81921,13000000.0
2008-05-02 06:49:00,4.81943,4.82024,4.81905,4.81943,15000000.0
2008-05-02 06:50:00,4.81968,4.82002,4.81829,4.81882,16000000.0
2008-05-02 06:51:00,4.81912,4.81987,4.81859,4.81892,14000000.0
2008-05-02 06:52:00,4.81938,4.81999,4.81777,4.81777,10000000.0
2008-05-02 06:53:00,4.81835,4.81909,4.81798,4.81877,12000000.0
2008-05-02 06:54:00,4.81803,4.81906,4.81738,4.81823,14000000.0
2008-05-02 06:55:00,4.81899,4.81908,4.8172,4.81844,18000000.0
2008-05-02 06:56:00,4.81862,4.81872,4.81743,4.81743,19000000.0
2008-05-02 06:57:00,4.81873,4.81873,4.81728,4.8182,8000000.0
2008-05-02 06:58:00,4.8179,4.81829,4.81763,4.81763,10000000.0
2008-05-02 06:59:00,4.81715,4.81905,4.81715,4.81799,17000000.0
2008-05-02 07:00:00,4.81867,4.81887,4.81751,4.81751,11000000.0
2008-05-02 07:01:00,4.81853,4.81854,4.81747,4.81815,11000000.0
2008-05-02 07:02:00,4.8179,4.81877,4.81737,4.81784,13000000.0
2008-05-02 07:03:00,4.81745,4.81822,4.81696,4.8178,12000000.0
2008-05-02 07:04:00,4.81709,4.81745,4.81568,4.81613,18000000.0
2008-05-02 07:05:00,4.8167,4.8167,4.81466,4.81607,12000000.0
2008-05-02 07:06:00,4.81669,4.8167,4.81515,4.8167,15000000.0
2008-05-02 07:07:00,4.81605,4.81739,4.8157,4.81739,11000000.0
2008-05-02 07:08:00,4.8171,4.81732,4.81643,4.817,9000000.0
2008-05-02 07:09:00,4.81599,4.81702,4.81599,4.81625,15000000.0
2008-05-02 07:10:00,4.81706,4.81706,4.81549,4.81612,19000000.0
2008-05-02 07:11:00,4.81617,4.81664,4.81554,4.81664,9000000.0
2008-05-02 07:12:00,4.81579,4.8166,4.81511,4.81594,12000000.0
2008-05-02 07:13:00,4.81526,4.81626,4.81489,4.81585,19000000.0
2008-05-02 07:14:00,4.81598,4.81609,4.81487,4.81584,8000000.0
2008-05-02 07:15:00,4.81459,4.81626,4.81459,4.81522,16000000.0
2008-05-02 07:16:00,4.81544,4.81586,4.81486,4.81501,18000000.0
2008-05-02 07:17:00,4.81575,4.81608,4.81545,4.8157,22000000.0
2008-05-02 07:18:00,4.81478,4.8164,4.81478,4.81633,16000000.0
2008-05-02 07:19:00,4.81629,4.8165,4.81549,4.81574,17000000.0
2008-05-02 07:20:00,4.81579,4.81615,4.81495,4.81584,14000000.0
2008-05-02 07:21:00,4.81366,4.81524,4.81366,4.81482,16000000.0
2008-05-02 07:22:00,4.81527,4.8155,4.8138,4.81489,14000000.0
2008-05-02 07:23:00,4.81479,4.81496,4.81306,4.81404,17000000.0
2008-05-02 07:24:00,4.81535,4.81535,4.81418,4.81516,9000000.0
2008-05-02 07:25:00,4.81534,4.81574,4.81437,4.81571,13000000.0
2008-05-02 07:26:00,4.8158,4.81589,4.81443,4.81589,13000000.0
2008-05-02 07:27:00,4.81498,4.81618,4.81472,4.81472,7000000.0
2008-05-02 07:28:00,4.81619,4.8168,4.81497,4.81668,18000000.0
2008-05-02 07:29:00,4.8159,4.8162,4.81502,4.81619,8000000.0
2008-05-02 07:30:00,4.81508,4.81657,4.81491,4.81592,16000000.0
2008-05-02 07:31:00,4.81636,4.81656,4.81522,4.81617,15000000.0
2008-05-02 07:32:00,4.81612,4.81668,4.81518,4.81555,13000000.0
2008-05-02 07:33:00,4.81542,4.81686,4.81542,4.81635,8000000.0
2008-05-02 07:34:00,4.81627,4.81817,4.81627,4.81739,11000000.0
2008-05-02 07:35:00,4.81719,4.81812,4.81701,4.81812,16000000.0
2008-05-02 07:36:00,4.81788,4.81818,4.8168,4.8168,11000000.0
2008-05-02 07:37:00,4.818,4.81807,4.81673,4.81752,17000000.0
2008-05-02 07:38:00,4.81793,4.81797,4.81659,4.81748,9000000.0
2008-05-02 07:39:00,4.81814,4.81814,4.81653,4.81804,12000000.0
2008-05-02 07:40:00,4.81715,4.81715,4.81695,4.81695,14000000.0
2008-05-02 07:41:00,4.81629,4.81735,4.81628,4.81734,14000000.0
2008-05-02 07:42:00,4.81761,4.81792,4.81631,4.81714,8000000.0
2008-05-02 07:43:00,4.81841,4.81841,4.81704,4.81823,15000000.0
2008-05-02 07:44:00,4.81842,4.81877,4.81696,4.8182,13000000.0
2008-05-02 07:45:00,4.81749,4.81845,4.8169,4.81845,19000000.0
2008-05-02 07:46:00,4.81672,4.81817,4.81664,4.81664,11000000.0
2008-05-02 07:47:00,4.81737,4.8177,4.81647,4.8176,16000000.0
2008-05-02 07:48:00,4.81677,4.81754,4.81623,4.81647,9000000.0
2008-05-02 07:49:00,4.81673,4.81694,4.81617,4.8166,11000000.0
2008-05-02 07:50:00,4.81741,4.81741,4.81565,4.81565,11000000.0
2008-05-02 07:51:00,4.8151,4.81598,4.81479,4.81533,13000000.0
2008-05-02 07:52:00,4.81599,4.81642,4.81377,4.8155,14000000.0
2008-05-02 07:53:00,4.81631,4.81631,4.81445,4.81512,10000000.0
2008-05-02 07:54:00,4.81564,4.81602,4.81469,4.81551,17000000.0
2008-05-02 07:55:00,4.81484,4.81537,4.81461,4.81526,10000000.0
2008-05-02 07:56:00,4.81569,4.81608,4.81484,4.81608,11000000.0
2008-05-02 07:57:00,4.81659,4.81756,4.81588,4.81661,11000000.0
2008-05-02 07:58:00,4.81882,4.81965,4.8174,4.81916,24000000.0
2008-05-02 07:59:00,4.81932,4.81996,4.81827,4.81996,11000000.0
2008-05-02 08:00:00,4.81925,4.82392,4.81925,4.82392,14000000.0
2008-05-02 08:01:00,4.82419,4.82419,4.82209,4.82348,15000000.0
2008-05-02 08:02:00,4.82118,4.82281,4.82118,4.82119,16000000.0
2008-05-02 08:03:00,4.82242,4.82242,4.82033,4.82056,10000000.0
2008-05-02 08:04:00,4.82013,4.82236,4.81994,4.82075,13000000.0
2008-05-02 08:05:00,4.82044,4.8213,4.82002,4.82063,18000000.0
2008-05-02 08:06:00,4.82058,4.82059,4.81927,4.8195,14000000.0
2008-05-02 08:07:00,4.81978,4.82066,4.81942,4.8199,11000000.0
2008-05-02 08:08:00,4.82069,4.82164,4.82003,4.82101,19000000.0
2008-05-02 08:09:00,4.82204,4.82227,4.82122,4.82184,9000000.0
2008-05-02 08:10:00,4.82216,4.82282,4.82177,4.82221,8000000.0
2008-05-02 08:11:00,4.82286,4.82286,4.82077,4.82217,16000000.0
2008-05-02 08:12:00,4.82179,4.82201,4.81995,4.82176,16000000.0
2008-05-02 08:13:00,4.8217,4.82279,4.82071,4.82071,15000000.0
2008-05-02 08:14:00,4.82119,4.82195,4.82065,4.82097,15000000.0
2008-05-02 08:15:00,4.82103,4.82131,4.81925,4.82071,14000000.0
2008-05-02 08:16:00,4.81939,4.82061,4.81873,4.8189,14000000.0
2008-05-02 08:17:00,4.81917,4.82,4.81885,4.81948,15000000.0
2008-05-02 08:18:00,4.82058,4.82099,4.81928,4.82099,11000000.0
2008-05-02 08:19:00,4.82078,4.82252,4.8202,4.82185,16000000.0
2008-05-02 08:20:00,4.82289,4.82365,4.82113,4.82178,17000000.0
2008-05-02 08:21:00,4.82287,4.82318,4.82114,4.82193,15000000.0
2008-05-02 08:22:00,4.82103,4.82215,4.82103,4.82134,8000000.0
2008-05-02 08:23:00,4.82143,4.82299,4.82143,4.822,15000000.0
2008-05-02 08:24:00,4.82174,4.82269,4.8212,4.82167,8000000.0
2008-05-02 08:25:00,4.82254,4.82381,4.82216,4.82282,17000000.0
2008-05-02 08:26:00,4.82363,4.82514,4.82313,4.82453,14000000.0
2008-05-02 08:27:00,4.82465,4.82516,4.82402,4.82464,9000000.0
2008-05-02 08:28:00,4.82449,4.82641,4.82397,4.82636,11000000.0
2008-05-02 08:29:00,4.82647,4.82647,4.8242,4.82473,15000000.0
2008-05-02 08:30:00,4.82553,4.82642,4.82454,4.82515,10000000.0
2008-05-02 08:31:00,4.82455,4.82517,4.82359,4.82506,17000000.0
2008-05-02 08:32:00,4.82415,4.82532,4.82338,4.82427,20000000.0
2008-05-02 08:33:00,4.82443,4.82443,4.82097,4.82108,7000000.0
2008-05-02 08:34:00,4.8217,4.82176,4.81967,4.82067,8000000.0
2008-05-02 08:35:00,4.82146,4.82156,4.82006,4.82134,19000000.0
2008-05-02 08:36:00,4.82034,4.82088,4.81947,4.81981,14000000.0
2008-05-02 08:37:00,4.82088,4.82105,4.81901,4.82105,12000000.0
2008-05-02 08:38:00,4.82098,4.82098,4.81819,4.81995,13000000.0
2008-05-02 08:39:00,4.81982,4.82049,4.81885,4.82049,14000000.0
2008-05-02 08:40:00,4.81991,4.82073,4.81884,4.8191,12000000.0
2008-05-02 08:41:00,4.81916,4.81916,4.81651,4.81651,11000000.0
2008-05-02 08:42:00,4.8172,4.81823,4.81697,4.81806,18000000.0
2008-05-02 08:43:00,4.81599,4.81666,4.815,4.81553,8000000.0
2008-05-02 08:44:00,4.81652,4.81674,4.81425,4.81609,12000000.0
2008-05-02 08:45:00,4.81641,4.81656,4.81465,4.81465,20000000.0
2008-05-02 08:46:00,4.81573,4.81614,4.81475,4.81541,10000000.0
2008-05-02 08:47:00,4.81584,4.81664,4.81476,4.81574,13000000.0
2008-05-02 08:48:00,4.81493,4.8166,4.81493,4.8166,16000000.0
2008-05-02 08:49:00,4.81553,4.81612,4.81472,4.81567,9000000.0
2008-05-02 08:50:00,4.81533,4.81751,4.81504,4.81751,17000000.0
2008-05-02 08:51:00,4.81769,4.81955,4.81723,4.81942,8000000.0
2008-05-02 08:52:00,4.81834,4.81947,4.81804,4.81804,20000000.0
2008-05-02 08:53:00,4.81791,4.81907,4.81761,4.81907,16000000.0
2008-05-02 08:54:00,4.81826,4.8197,4.81761,4.81915,15000000.0
2008-05-02 08:55:00,4.81804,4.82167,4.81804,4.82167,12000000.0
2008-05-02 08:56:00,4.82112,4.82373,4.82099,4.82264,14000000.0
2008-05-02 08:57:00,4.82165,4.82261,4.82001,4.8211,14000000.0
2008-05-02 08:58:00,4.81992,4.82096,4.81894,4.82094,15000000.0
2008-05-02 08:59:00,4.82152,4.82162,4.82006,4.82162,15000000.0
2008-05-02 09:00:00,4.82097,4.82174,4.81955,4.82117,14000000.0
2008-05-02 09:01:00,4.81977,4.8206,4.81831,4.81882,14000000.0
2008-05-02 09:02:00,4.81924,4.82115,4.8181,4.8192,17000000.0
2008-05-02 09:03:00,4.81687,4.81843,4.81659,4.81698,16000000.0
2008-05-02 09:04:00,4.81778,4.81837,4.81695,4.81714,10000000.0
2008-05-02 09:05:00,4.8167,4.81831,4.8167,4.81753,14000000.0
2008-05-02 09:06:00,4.81717,4.8181,4.81686,4.81802,14000000.0
2008-05-02 09:07:00,4.81733,4.81778,4.81622,4.81778,9000000.0
2008-05-02 09:08:00,4.81601,4.81659,4.81288,4.8147,17000000.0
2008-05-02 09:09:00,4.81319,4.81402,4.81227,4.81266,9000000.0
2008-05-02 09:10:00,4.81308,4.81522,4.81277,4.8137,12000000.0
2008-05-02 09:11:00,4.81491,4.81507,4.81299,4.81507,15000000.0
2008-05-02 09:12:00,4.81509,4.81585,4.81375,4.81526,14000000.0
2008-05-02 09:13:00,4.81454,4.81593,4.81424,4.81512,12000000.0
2008-05-02 09:14:00,4.81468,4.81498,4.81401,4.81478,13000000.0
2008-05-02 09:15:00,4.81438,4.81553,4.81322,4.81553,13000000.0
2008-05-02 09:16:00,4.81534,4.81545,4.81404,4.81418,10000000.0
2008-05-02 09:17:00,4.81554,4.81602,4.81406,4.81602,14000000.0
2008-05-02 09:18:00,4.81524,4.8156,4.81396,4.81504,16000000.0
2008-05-02 09:19:00,4.8149,4.81659,4.81487,4.81487,14000000.0
2008-05-02 09:20:00,4.81594,4.81637,4.81453,4.81637,11000000.0
2008-05-02 09:21:00,4.81663,4.81677,4.81481,4.81618,11000000.0
2008-05-02 09:22:00,4.81659,4.81726,4.81452,4.81578,18000000.0
2008-05-02 09:23:00,4.81551,4.81677,4.81464,4.81644,18000000.0
2008-05-02 09:24:00,4.81575,4.81781,4.81505,4.81739,18000000.0
2008-05-02 09:25:00,4.8185,4.8185,4.81648,4.81711,13000000.0
2008-05-02 09:26:00,4.81798,4.81798,4.81652,4.81701,13000000.0
2008-05-02 09:27:00,4.81677,4.81796,4.81633,4.81753,11000000.0
2008-05-02 09:28:00,4.81709,4.81807,4.81667,4.81796,12000000.0
2008-05-02 09:29:00,4.81942,4.82053,4.81833,4.82001,16000000.0
2008-05-02 09:30:00,4.82129,4.8217,4.81969,4.82024,11000000.0
2008-05-02 09:31:00,4.82168,4.82211,4.82061,4.82211,13000000.0
2008-05-02 09:32:00,4.82076,4.8225,4.8198,4.8198,14000000.0
2008-05-02 09:33:00,4.82139,4.82139,4.81999,4.82048,16000000.0
2008-05-02 09:34:00,4.82125,4.82126,4.8197,4.8197,13000000.0
2008-05-02 09:35:00,4.82058,4.82089,4.81849,4.81849,9000000.0
2008-05-02 09:36:00,4.81948,4.82062,4.8187,4.82062,7000000.0
2008-05-02 09:37:00,4.81827,4.8197,4.81616,4.81805,14000000.0
2008-05-02 09:38:00,4.81682,4.8178,4.81624,4.81702,18000000.0
2008-05-02 09:39:00,4.81629,4.81779,4.81588,4.81727,15000000.0
2008-05-02 09:40:00,4.81786,4.81832,4.81655,4.81758,10000000.0
2008-05-02 09:41:00,4.81869,4.81869,4.81671,4.81728,14000000.0
2008-05-02 09:42:00,4.81788,4.81802,4.81676,4.81727,18000000.0
2008-05-02 09:43:00,4.81649,4.81854,4.81649,4.81831,9000000.0
2008-05-02 09:44:00,4.81828,4.81905,4.81794,4.81905,10000000.0
2008-05-02 09:45:00,4.81752,4.81853,4.81687,4.81821,10000000.0
2008-05-02 09:46:00,4.81657,4.81813,4.81602,4.81813,14000000.0
2008-05-02 09:47:00,4.81668,4.81731,4.81625,4.81731,11000000.0
2008-05-02 09:48:00,4.81778,4.81778,4.81451,4.81451,10000000.0
2008-05-02 09:49:00,4.81526,4.81534,4.81379,4.81476,13000000.0
2008-05-02 09:50:00,4.81386,4.81627,4.81386,4.81579,12000000.0
2008-05-02 09:51:00,4.81405,4.81573,4.81405,4.81491,18000000.0
2008-05-02 09:52:00,4.81537,4.8159,4.8143,4.815,12000000.0
2008-05-02 09:53:00,4.81568,4.81568,4.81349,4.81544,18000000.0
2008-05-02 09:54:00,4.81403,4.81641,4.81403,4.81641,13000000.0
2008-05-02 09:55:00,4.81626,4.81646,4.81496,4.81496,14000000.0
2008-05-02 09:56:00,4.81548,4.8166,4.81464,4.8165,16000000.0
2008-05-02 09:57:00,4.81575,4.81786,4.8156,4.81786,17000000.0
2008-05-02 09:58:00,4.81719,4.81798,4.81634,4.81662,18000000.0
2008-05-02 09:59:00,4.81821,4.81919,4.81753,4.81866,7000000.0
2008-05-02 10:00:00,4.81803,4.81895,4.81784,4.81895,13000000.0
2008-05-02 10:01:00,4.8186,4.8186,4.81704,4.81704,15000000.0
2008-05-02 10:02:00,4.81803,4.81855,4.81753,4.81753,10000000.0
2008-05-02 10:03:00,4.81831,4.81853,4.81691,4.81836,15000000.0
2008-05-02 10:04:00,4.81822,4.81923,4.81735,4.8185,13000000.0
2008-05-02 10:05:00,4.81885,4.8189,4.81763,4.81821,16000000.0
2008-05-02 10:06:00,4.81784,4.81853,4.81656,4.8172,16000000.0
2008-05-02 10:07:00,4.81708,4.81768,4.8163,4.81631,24000000.0
2008-05-02 10:08:00,4.81806,4.81829,4.81664,4.81746,13000000.0
2008-05-02 10:09:00,4.81734,4.81878,4.81678,4.81878,17000000.0
2008-05-02 10:10:00,4.81766,4.81834,4.81666,4.8175,14000000.0
2008-05-02 10:11:00,4.81778,4.81819,4.81694,4.81804,14000000.0
2008-05-02 10:12:00,4.81694,4.81825,4.81672,4.81825,9000000.0
2008-05-02 10:13:00,4.81758,4.8182,4.81674,4.81735,13000000.0
2008-05-02 10:14:00,4.81764,4.81801,4.81732,4.81787,10000000.0
2008-05-02 10:15:00,4.81691,4.81842,4.81681,4.8177,19000000.0
2008-05-02 10:16:00,4.81884,4.81884,4.81742,4.81774,11000000.0
2008-05-02 10:17:00,4.81822,4.81822,4.81724,4.81781,13000000.0
2008-05-02 10:18:00,4.81671,4.81828,4.81666,4.81696,21000000.0
2008-05-02 10:19:00,4.81688,4.81856,4.81688,4.81856,12000000.0
2008-05-02 10:20:00,4.81753,4.81888,4.81753,4.81816,8000000.0
2008-05-02 10:21:00,4.81897,4.82032,4.81825,4.81963,17000000.0
2008-05-02 10:22:00,4.81859,4.82008,4.81845,4.82008,15000000.0
2008-05-02 10:23:00,4.81994,4.82001,4.81863,4.81948,11000000.0
2008-05-02 10:24:00,4.8201,4.82029,4.81868,4.81885,13000000.0
2008-05-02 10:25:00,4.81835,4.82012,4.81835,4.81894,14000000.0
2008-05-02 10:26:00,4.81872,4.8188,4.81765,4.81839,10000000.0
2008-05-02 10:27:00,4.81808,4.81879,4.81755,4.81879,9000000.0
2008-05-02 10:28:00,4.81776,4.81842,4.81757,4.81816,11000000.0
2008-05-02 10:29:00,4.81797,4.81956,4.81789,4.81862,19000000.0
2008-05-02 10:30:00,4.81797,4.81887,4.81745,4.81758,11000000.0
2008-05-02 10:31:00,4.81712,4.81895,4.81712,4.81781,15000000.0
2008-05-02 10:32:00,4.81899,4.81899,4.81765,4.81787,9000000.0
2008-05-02 10:33:00,4.81709,4.8185,4.81709,4.8185,16000000.0
2008-05-02 10:34:00,4.8171,4.81826,4.8171,4.81798,11000000.0
2008-05-02 10:35:00,4.81812,4.81892,4.81795,4.81799,9000000.0
2008-05-02 10:36:00,4.8188,4.81895,4.81748,4.81748,13000000.0
2008-05-02 10:37:00,4.8174,4.81834,4.81678,4.81678,14000000.0
2008-05-02 10:38:00,4.81718,4.81776,4.8167,4.8167,7000000.0
2008-05-02 10:39:00,4.81699,4.8178,4.81614,4.81752,12000000.0
2008-05-02 10:40:00,4.81658,4.81803,4.81607,4.81681,17000000.0
2008-05-02 10:41:00,4.81696,4.81768,4.81631,4.81694,15000000.0
2008-05-02 10:42:00,4.81555,4.81758,4.81554,4.81707,13000000.0
2008-05-02 10:43:00,4.81622,4.81721,4.81591,4.81721,15000000.0
2008-05-02 10:44:00,4.81564,4.81711,4.81542,4.81631,11000000.0
2008-05-02 10:45:00,4.8171,4.8171,4.81497,4.81568,17000000.0
2008-05-02 10:46:00,4.8157,4.8159,4.81456,4.81576,9000000.0
2008-05-02 10:47:00,4.81657,4.81657,4.81533,4.81533,9000000.0
2008-05-02 10:48:00,4.81631,4.81635,4.81493,4.81493,11000000.0
2008-05-02 10:49:00,4.81559,4.81683,4.81538,4.81683,11000000.0
2008-05-02 10:50:00,4.81526,4.81659,4.8152,4.81654,16000000.0
2008-05-02 10:51:00,4.81666,4.81666,4.81436,4.81436,21000000.0
2008-05-02 10:52:00,4.81504,4.81532,4.81335,4.81376,8000000.0
2008-05-02 10:53:00,4.81292,4.8139,4.81071,4.81181,12000000.0
2008-05-02 10:54:00,4.81155,4.81227,4.811,4.81151,16000000.0
2008-05-02 10:55:00,4.81199,4.81414,4.8115,4.81271,13000000.0
2008-05-02 10:56:00,4.81451,4.8149,4.81233,4.81354,16000000.0
2008-05-02 10:57:00,4.81269,4.81375,4.81239,4.81375,10000000.0
2008-05-02 10:58:00,4.81361,4.81361,4.81205,4.81359,12000000.0
2008-05-02 10:59:00,4.81391,4.81392,4.81244,4.81391,11000000.0
2008-05-02 11:00:00,4.81419,4.81419,4.8123,4.81257,13000000.0
2008-05-02 11:01:00,4.8139,4.8139,4.81195,4.8127,9000000.0
2008-05-02 11:02:00,4.81248,4.81335,4.81198,4.81325,8000000.0
2008-05-02 11:03:00,4.81214,4.81289,4.81188,4.81279,10000000.0
2008-05-02 11:04:00,4.81166,4.81249,4.8098,4.80981,12000000.0
2008-05-02 11:05:00,4.81111,4.81176,4.80948,4.81176,11000000.0
2008-05-02 11:06:00,4.81133,4.81138,4.81061,4.81078,8000000.0
2008-05-02 11:07:00,4.81113,4.81205,4.81084,4.81179,14000000.0
2008-05-02 11:08:00,4.81181,4.81189,4.81045,4.81169,18000000.0
2008-05-02 11:09:00,4.81113,4.81182,4.81046,4.81082,15000000.0
2008-05-02 11:10:00,4.81003,4.81245,4.81003,4.81243,12000000.0
2008-05-02 11:11:00,4.81258,4.81274,4.81087,4.81087,11000000.0
2008-05-02 11:12:00,4.81097,4.81217,4.81059,4.81217,8000000.0
2008-05-02 11:13:00,4.81149,4.81151,4.80987,4.81027,15000000.0
2008-05-02 11:14:00,4.80957,4.8114,4.80957,4.81002,13000000.0
2008-05-02 11:15:00,4.81094,4.81125,4.8095,4.80997,20000000.0
2008-05-02 11:16:00,4.81063,4.81092,4.80958,4.81035,15000000.0
2008-05-02 11:17:00,4.81162,4.81291,4.81035,4.81234,18000000.0
2008-05-02 11:18:00,4.81065,4.81152,4.80971,4.81125,20000000.0
2008-05-02 11:19:00,4.80954,4.81054,4.80846,4.80875,13000000.0
2008-05-02 11:20:00,4.80892,4.80971,4.80832,4.80866,20000000.0
2008-05-02 11:21:00,4.80895,4.81017,4.80833,4.81017,18000000.0
2008-05-02 11:22:00,4.80858,4.81236,4.80858,4.81179,18000000.0
2008-05-02 11:23:00,4.81233,4.81352,4.81158,4.81352,13000000.0
2008-05-02 11:24:00,4.8139,4.81427,4.81276,4.81376,9000000.0
2008-05-02 11:25:00,4.81481,4.81521,4.81374,4.81443,8000000.0
2008-05-02 11:26:00,4.81641,4.81641,4.81452,4.81474,8000000.0
2008-05-02 11:27:00,4.8152,4.81525,4.81366,4.81455,7000000.0
2008-05-02 11:28:00,4.81301,4.81426,4.81253,4.81347,14000000.0
2008-05-02 11:29:00,4.81245,4.81309,4.81093,4.81153,16000000.0
2008-05-02 11:30:00,4.81167,4.81363,4.81166,4.8133,7000000.0
2008-05-02 11:31:00,4.81144,4.81178,4.80948,4.81082,15000000.0
2008-05-02 11:32:00,4.81097,4.81147,4.80998,4.81072,10000000.0
2008-05-02 11:33:00,4.81041,4.81041,4.8094,4.8094,8000000.0
2008-05-02 11:34:00,4.80976,4.81076,4.80934,4.81076,11000000.0
2008-05-02 11:35:00,4.80962,4.81002,4.8088,4.80949,15000000.0
2008-05-02 11:36:00,4.80992,4.81058,4.80826,4.80826,14000000.0
2008-05-02 11:37:00,4.8101,4.8102,4.80828,4.80947,11000000.0
2008-05-02 11:38:00,4.80915,4.80972,4.80829,4.80897,12000000.0
2008-05-02 11:39:00,4.80829,4.81001,4.80794,4.80975,13000000.0
2008-05-02 11:40:00,4.81034,4.81034,4.80913,4.80913,8000000.0
2008-05-02 11:41:00,4.80948,4.81,4.80873,4.80886,13000000.0
2008-05-02 11:42:00,4.80989,4.81091,4.80906,4.81091,18000000.0
2008-05-02 11:43:00,4.80901,4.81097,4.80852,4.80964,13000000.0
2008-05-02 11:44:00,4.81113,4.81152,4.80915,4.81104,14000000.0
2008-05-02 11:45:00,4.81098,4.81179,4.81033,4.81055,12000000.0
2008-05-02 11:46:00,4.8104,4.81155,4.80946,4.81137,14000000.0
2008-05-02 11:47:00,4.81146,4.81214,4.81049,4.81144,15000000.0
2008-05-02 11:48:00,4.81031,4.81229,4.81031,4.81229,9000000.0
2008-05-02 11:49:00,4.81087,4.81214,4.81056,4.81102,14000000.0
2008-05-02 11:50:00,4.81209,4.81241,4.8108,4.81153,17000000.0
2008-05-02 11:51:00,4.8122,4.81323,4.81143,4.8129,15000000.0
2008-05-02 11:52:00,4.81281,4.8139,4.81261,4.8139,15000000.0
2008-05-02 11:53:00,4.81388,4.81388,4.81169,4.81249,14000000.0
2008-05-02 11:54:00,4.81314,4.81364,4.81251,4.81296,9000000.0
2008-05-02 11:55:00,4.81421,4.81736,4.8138,4.81736,11000000.0
2008-05-02 11:56:00,4.81678,4.8175,4.81593,4.8175,13000000.0
2008-05-02 11:57:00,4.81696,4.81725,4.81551,4.81629,13000000.0
2008-05-02 11:58:00,4.8169,4.81741,4.81572,4.81572,12000000.0
2008-05-02 11:59:00,4.8167,4.81725,4.81554,4.81588,12000000.0
2008-05-02 12:00:00,4.81748,4.81749,4.81566,4.81671,12000000.0
2008-05-02 12:01:00,4.81533,4.8171,4.8153,4.81666,22000000.0
2008-05-02 12:02:00,4.81555,4.81652,4.8154,4.81652,10000000.0
2008-05-02 12:03:00,4.81612,4.81742,4.81493,4.8165,18000000.0
2008-05-02 12:04:00,4.81683,4.81683,4.81535,4.81617,12000000.0
2008-05-02 12:05:00,4.81658,4.81658,4.81481,4.81481,15000000.0
2008-05-02 12:06:00,4.81556,4.81629,4.81499,4.81533,14000000.0
2008-05-02 12:07:00,4.81623,4.81637,4.81496,4.81496,15000000.0
2008-05-02 12:08:00,4.81626,4.81656,4.81497,4.81611,19000000.0
2008-05-02 12:09:00,4.81539,4.81583,4.81395,4.81527,12000000.0
2008-05-02 12:10:00,4.81562,4.81562,4.81375,4.81501,23000000.0
2008-05-02 12:11:00,4.8155,4.8155,4.8145,4.8145,21000000.0
2008-05-02 12:12:00,4.81527,4.8154,4.81408,4.81479,9000000.0
2008-05-02 12:13:00,4.81403,4.81531,4.81357,4.81467,13000000.0
2008-05-02 12:14:00,4.81518,4.81518,4.81404,4.81441,15000000.0
2008-05-02 12:15:00,4.81458,4.81551,4.81396,4.81551,14000000.0
2008-05-02 12:16:00,4.81392,4.81576,4.81392,4.81419,16000000.0
2008-05-02 12:17:00,4.81606,4.81727,4.81482,4.81488,13000000.0
2008-05-02 12:18:00,4.81627,4.81949,4.81608,4.81949,9000000.0
2008-05-02 12:19:00,4.81837,4.81955,4.81774,4.81801,10000000.0
2008-05-02 12:20:00,4.81751,4.81826,4.81721,4.81811,7000000.0
2008-05-02 12:21:00,4.81686,4.8186,4.81686,4.81845,13000000.0
2008-05-02 12:22:00,4.8181,4.81905,4.81746,4.81771,10000000.0
2008-05-02 12:23:00,4.81986,4.82141,4.81925,4.8203,10000000.0
2008-05-02 12:24:00,4.82027,4.82209,4.81999,4.82022,12000000.0
2008-05-02 12:25:00,4.8214,4.82213,4.82034,4.8204,12000000.0
2008-05-02 12:26:00,4.82146,4.82153,4.81985,4.82153,20000000.0
2008-05-02 12:27:00,4.81995,4.82174,4.81963,4.82174,12000000.0
2008-05-02 12:28:00,4.82128,4.82131,4.81983,4.82131,14000000.0
2008-05-02 12:29:00,4.82157,4.82168,4.82015,4.82082,10000000.0
2008-05-02 12:30:00,4.82058,4.8211,4.81967,4.8211,19000000.0
2008-05-02 12:31:00,4.81934,4.8204,4.81866,4.81946,11000000.0
2008-05-02 12:32:00,4.81915,4.81915,4.81744,4.81855,10000000.0
2008-05-02 12:33:00,4.81719,4.81818,4.81654,4.81663,15000000.0
2008-05-02 12:34:00,4.81728,4.81888,4.81717,4.81875,16000000.0
2008-05-02 12:35:00,4.81984,4.82013,4.81805,4.81991,10000000.0
2008-05-02 12:36:00,4.82022,4.82073,4.81852,4.82046,11000000.0
2008-05-02 12:37:00,4.82092,4.821,4.81943,4.821,10000000.0
2008-05-02 12:38:00,4.81939,4.82048,4.81913,4.81914,14000000.0
2008-05-02 12:39:00,4.81938,4.82043,4.81932,4.82026,14000000.0
2008-05-02 12:40:00,4.82046,4.82079,4.8197,4.82019,11000000.0
2008-05-02 12:41:00,4.81968,4.82065,4.81932,4.82034,12000000.0
2008-05-02 12:42:00,4.82003,4.82142,4.81952,4.82051,14000000.0
2008-05-02 12:43:00,4.82134,4.82158,4.81918,4.81918,15000000.0
2008-05-02 12:44:00,4.81982,4.82012,4.81897,4.81897,16000000.0
2008-05-02 12:45:00,4.81983,4.81983,4.81845,4.81886,10000000.0
2008-05-02 12:46:00,4.81971,4.82084,4.81925,4.81957,12000000.0
2008-05-02 12:47:00,4.81893,4.8192,4.81781,4.81859,13000000.0
2008-05-02 12:48:00,4.81752,4.81914,4.81718,4.81758,12000000.0
2008-05-02 12:49:00,4.81866,4.81892,4.81787,4.81846,14000000.0
2008-05-02 12:50:00,4.81872,4.81975,4.81843,4.81975,9000000.0
2008-05-02 12:51:00,4.81912,4.81927,4.81837,4.81865,10000000.0
2008-05-02 12:52:00,4.81967,4.81967,4.81761,4.81919,22000000.0
2008-05-02 12:53:00,4.81853,4.81933,4.81769,4.81863,14000000.0
2008-05-02 12:54:00,4.81799,4.81962,4.81763,4.81962,13000000.0
2008-05-02 12:55:00,4.81769,4.81937,4.81769,4.81925,21000000.0
2008-05-02 12:56:00,4.81835,4.81975,4.81808,4.81901,18000000.0
2008-05-02 12:57:00,4.81941,4.81965,4.81839,4.81947,7000000.0
2008-05-02 12:58:00,4.81926,4.81955,4.81844,4.81856,12000000.0
2008-05-02 12:59:00,4.81853,4.82033,4.81768,4.81997,18000000.0
2008-05-02 13:00:00,4.82008,4.82076,4.81974,4.82061,14000000.0
2008-05-02 13:01:00,4.82079,4.82138,4.82014,4.82025,11000000.0
2008-05-02 13:02:00,4.82098,4.82158,4.8203,4.82041,15000000.0
2008-05-02 13:03:00,4.82055,4.82107,4.81918,4.82059,15000000.0
2008-05-02 13:04:00,4.82117,4.82117,4.81854,4.81955,16000000.0
2008-05-02 13:05:00,4.81888,4.82007,4.81888,4.8191,9000000.0
2008-05-02 13:06:00,4.81983,4.82135,4.81925,4.82134,13000000.0
2008-05-02 13:07:00,4.8206,4.82142,4.82038,4.821,13000000.0
2008-05-02 13:08:00,4.82052,4.82198,4.82026,4.82198,10000000.0
2008-05-02 13:09:00,4.82098,4.82363,4.82098,4.82232,15000000.0
2008-05-02 13:10:00,4.82265,4.82352,4.8217,4.82293,12000000.0
2008-05-02 13:11:00,4.8214,4.82234,4.82114,4.82129,12000000.0
2008-05-02 13:12:00,4.82143,4.82266,4.82084,4.82228,12000000.0
2008-05-02 13:13:00,4.82192,4.82264,4.82155,4.82238,11000000.0
2008-05-02 13:14:00,4.82268,4.82281,4.82149,4.82257,9000000.0
2008-05-02 13:15:00,4.82251,4.82251,4.82025,4.82044,15000000.0
2008-05-02 13:16:00,4.82079,4.8209,4.8196,4.82047,15000000.0
2008-05-02 13:17:00,4.82019,4.82158,4.81942,4.82036,17000000.0
2008-05-02 13:18:00,4.81955,4.82115,4.81832,4.81904,15000000.0
2008-05-02 13:19:00,4.81911,4.81933,4.81771,4.81871,15000000.0
2008-05-02 13:20:00,4.81771,4.81842,4.81626,4.81745,19000000.0
2008-05-02 13:21:00,4.8181,4.81881,4.81759,4.81799,10000000.0
2008-05-02 13:22:00,4.81939,4.81944,4.81784,4.81784,8000000.0
2008-05-02 13:23:00,4.81922,4.81922,4.8179,4.81843,15000000.0
2008-05-02 13:24:00,4.81937,4.81962,4.81838,4.81952,11000000.0
2008-05-02 13:25:00,4.8197,4.8197,4.81859,4.81895,9000000.0
2008-05-02 13:26:00,4.8184,4.81921,4.81825,4.81866,8000000.0
2008-05-02 13:27:00,4.81932,4.81932,4.81791,4.81802,15000000.0
2008-05-02 13:28:00,4.81817,4.81894,4.81743,4.81805,17000000.0
2008-05-02 13:29:00,4.81805,4.81923,4.81786,4.81884,11000000.0
2008-05-02 13:30:00,4.82018,4.82079,4.81883,4.82079,21000000.0
2008-05-02 13:31:00,4.81931,4.82318,4.81931,4.82318,11000000.0
2008-05-02 13:32:00,4.82417,4.82418,4.82251,4.82401,10000000.0
2008-05-02 13:33:00,4.82334,4.8235,4.82188,4.82293,8000000.0
2008-05-02 13:34:00,4.82283,4.82283,4.82111,4.82177,15000000.0
2008-05-02 13:35:00,4.82105,4.82319,4.82093,4.82319,13000000.0
2008-05-02 13:36:00,4.82189,4.82218,4.82074,4.82074,11000000.0
2008-05-02 13:37:00,4.82047,4.82189,4.82029,4.82077,8000000.0
2008-05-02 13:38:00,4.82023,4.82098,4.81905,4.8205,13000000.0
2008-05-02 13:39:00,4.82031,4.82031,4.81805,4.81879,7000000.0
2008-05-02 13:40:00,4.81886,4.81998,4.81828,4.8196,12000000.0
2008-05-02 13:41:00,4.81981,4.8208,4.8189,4.82039,15000000.0
2008-05-02 13:42:00,4.8213,4.82196,4.81952,4.82192,22000000.0
2008-05-02 13:43:00,4.82108,4.82149,4.81937,4.82017,13000000.0
2008-05-02 13:44:00,4.81971,4.82118,4.81944,4.82104,14000000.0
2008-05-02 13:45:00,4.82024,4.82065,4.81914,4.82057,7000000.0
2008-05-02 13:46:00,4.81894,4.81977,4.81759,4.81759,11000000.0
2008-05-02 13:47:00,4.81857,4.81864,4.81767,4.81864,11000000.0
2008-05-02 13:48:00,4.8189,4.8189,4.81688,4.81779,14000000.0
2008-05-02 13:49:00,4.81792,4.81903,4.81741,4.81903,13000000.0
2008-05-02 13:50:00,4.81962,4.82112,4.81874,4.82112,12000000.0
2008-05-02 13:51:00,4.82054,4.82121,4.82003,4.82003,11000000.0
2008-05-02 13:52:00,4.81953,4.82088,4.81953,4.82088,9000000.0
2008-05-02 13:53:00,4.81977,4.82076,4.81871,4.81957,11000000.0
2008-05-02 13:54:00,4.82078,4.82168,4.81989,4.82062,17000000.0
2008-05-02 13:55:00,4.82147,4.82147,4.82024,4.82046,22000000.0
2008-05-02 13:56:00,4.82204,4.82204,4.82055,4.82058,13000000.0
2008-05-02 13:57:00,4.8217,4.82204,4.82031,4.82092,19000000.0
2008-05-02 13:58:00,4.82207,4.82207,4.82039,4.82116,11000000.0
2008-05-02 13:59:00,4.82223,4.82223,4.81997,4.81997,7000000.0
2008-05-02 14:00:00,4.82131,4.82131,4.82051,4.82059,9000000.0
2008-05-02 14:01:00,4.81939,4.82108,4.81925,4.82108,7000000.0
2008-05-02 14:02:00,4.82003,4.82151,4.81999,4.82052,13000000.0
2008-05-02 14:03:00,4.82182,4.82211,4.82031,4.82208,17000000.0
2008-05-02 14:04:00,4.82217,4.82217,4.82027,4.82137,13000000.0
2008-05-02 14:05:00,4.82157,4.82242,4.82148,4.82227,8000000.0
2008-05-02 14:06:00,4.82104,4.82186,4.82091,4.82091,10000000.0
2008-05-02 14:07:00,4.82026,4.82318,4.82024,4.82317,10000000.0
2008-05-02 14:08:00,4.82307,4.82367,4.82171,4.82271,14000000.0
2008-05-02 14:09:00,4.82206,4.82258,4.82006,4.82006,16000000.0
2008-05-02 14:10:00,4.82168,4.82168,4.82011,4.82011,12000000.0
2008-05-02 14:11:00,4.81966,4.82064,4.81905,4.81928,14000000.0
2008-05-02 14:12:00,4.82061,4.82082,4.81941,4.82082,13000000.0
2008-05-02 14:13:00,4.82036,4.82095,4.81986,4.82018,11000000.0
2008-05-02 14:14:00,4.82054,4.82146,4.82001,4.82007,14000000.0
2008-05-02 14:15:00,4.82249,4.82281,4.82081,4.82133,11000000.0
2008-05-02 14:16:00,4.82064,4.82161,4.82033,4.82157,11000000.0
2008-05-02 14:17:00,4.81947,4.82111,4.81947,4.82031,14000000.0
2008-05-02 14:18:00,4.81983,4.82039,4.81883,4.81985,11000000.0
2008-05-02 14:19:00,4.8194,4.8194,4.8171,4.8176,8000000.0
2008-05-02 14:20:00,4.81787,4.81805,4.81586,4.81586,10000000.0
2008-05-02 14:21:00,4.81703,4.81941,4.816,4.81941,14000000.0
2008-05-02 14:22:00,4.8179,4.81963,4.8179,4.81963,17000000.0
2008-05-02 14:23:00,4.81911,4.81911,4.81513,4.81591,8000000.0
2008-05-02 14:24:00,4.81573,4.81609,4.81396,4.81589,16000000.0
2008-05-02 14:25:00,4.81593,4.81611,4.81488,4.81576,11000000.0
2008-05-02 14:26:00,4.81593,4.81593,4.81384,4.81445,14000000.0
2008-05-02 14:27:00,4.8137,4.815,4.81332,4.81395,8000000.0
2008-05-02 14:28:00,4.81547,4.81547,4.8135,4.81454,11000000.0
2008-05-02 14:29:00,4.81382,4.8164,4.81382,4.81553,11000000.0
2008-05-02 14:30:00,4.8188,4.83711,4.8188,4.83633,14000000.0
2008-05-02 14:31:00,4.83741,4.84327,4.83696,4.84203,15000000.0
2008-05-02 14:32:00,4.84266,4.84576,4.84079,4.84314,9000000.0
2008-05-02 14:33:00,4.84286,4.84529,4.84103,4.8428,12000000.0
2008-05-02 14:34:00,4.84255,4.8469,4.84121,4.84381,12000000.0
2008-05-02 14:35:00,4.84399,4.8459,4.84217,4.84487,18000000.0
2008-05-02 14:36:00,4.84529,4.8465,4.84276,4.8465,12000000.0
2008-05-02 14:37:00,4.84628,4.84923,4.84487,4.84923,12000000.0
2008-05-02 14:38:00,4.84761,4.85095,4.84607,4.8469,24000000.0
2008-05-02 14:39:00,4.84697,4.84713,4.84503,4.84692,12000000.0
2008-05-02 14:40:00,4.84658,4.84931,4.84446,4.84877,15000000.0
2008-05-02 14:41:00,4.84494,4.8484,4.84308,4.84486,17000000.0
2008-05-02 14:42:00,4.84392,4.84466,4.84178,4.84456,15000000.0
2008-05-02 14:43:00,4.84247,4.84323,4.84092,4.8429,9000000.0
2008-05-02 14:44:00,4.84103,4.84233,4.83847,4.83899,7000000.0
2008-05-02 14:45:00,4.83796,4.84069,4.83683,4.84056,17000000.0
2008-05-02 14:46:00,4.84036,4.84083,4.83783,4.8393,14000000.0
2008-05-02 14:47:00,4.84014,4.84155,4.83784,4.83784,16000000.0
2008-05-02 14:48:00,4.8402,4.84142,4.83914,4.84108,12000000.0
2008-05-02 14:49:00,4.84187,4.84242,4.83878,4.83908,20000000.0
2008-05-02 14:50:00,4.84027,4.84124,4.83893,4.84029,12000000.0
2008-05-02 14:51:00,4.84079,4.84173,4.83978,4.8399,12000000.0
2008-05-02 14:52:00,4.83908,4.84112,4.83747,4.83753,22000000.0
2008-05-02 14:53:00,4.83941,4.83998,4.83677,4.8381,17000000.0
2008-05-02 14:54:00,4.83822,4.83839,4.83505,4.83658,14000000.0
2008-05-02 14:55:00,4.83595,4.83771,4.83454,4.83572,20000000.0
2008-05-02 14:56:00,4.83754,4.83803,4.83619,4.8368,22000000.0
2008-05-02 14:57:00,4.83598,4.83858,4.8359,4.83858,10000000.0
2008-05-02 14:58:00,4.83836,4.83992,4.83768,4.83841,17000000.0
2008-05-02 14:59:00,4.83987,4.83992,4.83847,4.83847,12000000.0
2008-05-02 15:00:00,4.83895,4.83922,4.83735,4.83741,14000000.0
2008-05-02 15:01:00,4.84016,4.84179,4.83833,4.84123,16000000.0
2008-05-02 15:02:00,4.84046,4.84132,4.83827,4.84069,13000000.0
2008-05-02 15:03:00,4.84086,4.84222,4.84076,4.84151,7000000.0
2008-05-02 15:04:00,4.84157,4.84157,4.83904,4.84018,12000000.0
2008-05-02 15:05:00,4.84125,4.84179,4.84033,4.84127,20000000.0
2008-05-02 15:06:00,4.84194,4.8429,4.84108,4.84249,9000000.0
2008-05-02 15:07:00,4.84389,4.846,4.84325,4.846,9000000.0
2008-05-02 15:08:00,4.84617,4.8471,4.84342,4.8471,14000000.0
2008-05-02 15:09:00,4.84757,4.84777,4.84531,4.84653,14000000.0
2008-05-02 15:10:00,4.84748,4.84748,4.84402,4.8448,15000000.0
2008-05-02 15:11:00,4.84438,4.84467,4.84304,4.84467,10000000.0
2008-05-02 15:12:00,4.84564,4.84781,4.84458,4.84781,10000000.0
2008-05-02 15:13:00,4.84423,4.84601,4.84363,4.84506,20000000.0
2008-05-02 15:14:00,4.84504,4.84622,4.84421,4.84481,10000000.0
2008-05-02 15:15:00,4.84366,4.84433,4.84193,4.84205,13000000.0
2008-05-02 15:16:00,4.84184,4.84422,4.84103,4.84154,11000000.0
2008-05-02 15:17:00,4.83955,4.84108,4.83947,4.83947,17000000.0
2008-05-02 15:18:00,4.8422,4.84237,4.84015,4.8423,11000000.0
2008-05-02 15:19:00,4.84173,4.84256,4.83895,4.83984,18000000.0
2008-05-02 15:20:00,4.83876,4.84035,4.83817,4.83883,14000000.0
2008-05-02 15:21:00,4.83935,4.83964,4.83583,4.83807,15000000.0
2008-05-02 15:22:00,4.83809,4.83824,4.83603,4.83702,8000000.0
2008-05-02 15:23:00,4.83773,4.83933,4.8363,4.83883,15000000.0
2008-05-02 15:24:00,4.83804,4.83964,4.83782,4.83888,12000000.0
2008-05-02 15:25:00,4.83927,4.84062,4.83816,4.84062,12000000.0
2008-05-02 15:26:00,4.84109,4.84196,4.83944,4.84126,15000000.0
2008-05-02 15:27:00,4.84014,4.84014,4.83674,4.83674,12000000.0
2008-05-02 15:28:00,4.83774,4.83966,4.83754,4.8376,12000000.0
2008-05-02 15:29:00,4.83729,4.83772,4.83593,4.83753,10000000.0
2008-05-02 15:30:00,4.83648,4.83793,4.83597,4.83752,12000000.0
2008-05-02 15:31:00,4.83724,4.83855,4.83622,4.83737,19000000.0
2008-05-02 15:32:00,4.83837,4.83851,4.83658,4.83667,7000000.0
2008-05-02 15:33:00,4.83755,4.83773,4.83632,4.83668,7000000.0
2008-05-02 15:34:00,4.83563,4.83654,4.83363,4.83528,12000000.0
2008-05-02 15:35:00,4.83556,4.83653,4.83368,4.83507,17000000.0
2008-05-02 15:36:00,4.83514,4.83653,4.83442,4.83595,11000000.0
2008-05-02 15:37:00,4.83639,4.83802,4.8353,4.83776,14000000.0
2008-05-02 15:38:00,4.83697,4.83836,4.8354,4.83643,20000000.0
2008-05-02 15:39:00,4.83643,4.83659,4.83492,4.83583,8000000.0
2008-05-02 15:40:00,4.83482,4.8369,4.83464,4.8369,11000000.0
2008-05-02 15:41:00,4.83732,4.83732,4.83513,4.83612,10000000.0
2008-05-02 15:42:00,4.83618,4.83643,4.83451,4.83584,13000000.0
2008-05-02 15:43:00,4.83565,4.83565,4.83256,4.83256,14000000.0
2008-05-02 15:44:00,4.83413,4.83502,4.83388,4.83455,8000000.0
2008-05-02 15:45:00,4.83428,4.83536,4.83428,4.83458,10000000.0
2008-05-02 15:46:00,4.83459,4.83498,4.8331,4.83368,12000000.0
2008-05-02 15:47:00,4.8339,4.83463,4.83296,4.83312,18000000.0
2008-05-02 15:48:00,4.83525,4.8357,4.83434,4.83503,9000000.0
2008-05-02 15:49:00,4.83548,4.83548,4.83393,4.83414,14000000.0
2008-05-02 15:50:00,4.83458,4.83606,4.83458,4.83606,18000000.0
2008-05-02 15:51:00,4.83717,4.83717,4.83511,4.83654,8000000.0
2008-05-02 15:52:00,4.8353,4.83686,4.83519,4.83686,11000000.0
2008-05-02 15:53:00,4.83615,4.8367,4.8353,4.8363,15000000.0
2008-05-02 15:54:00,4.83627,4.83697,4.83411,4.83521,9000000.0
2008-05-02 15:55:00,4.83831,4.83875,4.83692,4.83812,9000000.0
2008-05-02 15:56:00,4.83957,4.84042,4.83779,4.84042,11000000.0
2008-05-02 15:57:00,4.84062,4.84062,4.83801,4.83832,15000000.0
2008-05-02 15:58:00,4.8373,4.83883,4.83705,4.8377,13000000.0
2008-05-02 15:59:00,4.83761,4.83953,4.83739,4.83868,15000000.0
2008-05-02 16:00:00,4.84123,4.84167,4.83977,4.8412,11000000.0
2008-05-02 16:01:00,4.84202,4.84213,4.83825,4.83825,14000000.0
2008-05-02 16:02:00,4.83988,4.84058,4.83796,4.83952,11000000.0
2008-05-02 16:03:00,4.83892,4.83942,4.83785,4.83884,8000000.0
2008-05-02 16:04:00,4.83995,4.84092,4.83889,4.84092,8000000.0
2008-05-02 16:05:00,4.83974,4.83974,4.83844,4.83897,8000000.0
2008-05-02 16:06:00,4.83733,4.8404,4.83727,4.8404,16000000.0
2008-05-02 16:07:00,4.84025,4.84025,4.83817,4.83817,18000000.0
2008-05-02 16:08:00,4.83918,4.84023,4.83823,4.84005,14000000.0
2008-05-02 16:09:00,4.83971,4.84021,4.83884,4.83953,12000000.0
2008-05-02 16:10:00,4.84075,4.84103,4.83896,4.83962,10000000.0
2008-05-02 16:11:00,4.83871,4.84128,4.83871,4.83994,13000000.0
2008-05-02 16:12:00,4.84116,4.84116,4.83844,4.84094,16000000.0
2008-05-02 16:13:00,4.83993,4.84029,4.83874,4.83964,7000000.0
2008-05-02 16:14:00,4.83771,4.83909,4.8376,4.83803,16000000.0
2008-05-02 16:15:00,4.83834,4.84008,4.83775,4.83979,15000000.0
2008-05-02 16:16:00,4.83969,4.84038,4.8376,4.83908,17000000.0
2008-05-02 16:17:00,4.83875,4.83938,4.83791,4.83791,10000000.0
2008-05-02 16:18:00,4.83961,4.83968,4.83759,4.8387,10000000.0
2008-05-02 16:19:00,4.83869,4.839,4.8375,4.8375,12000000.0
2008-05-02 16:20:00,4.83858,4.83935,4.83817,4.83935,11000000.0
2008-05-02 16:21:00,4.83901,4.83939,4.83788,4.83857,8000000.0
2008-05-02 16:22:00,4.83963,4.8404,4.83812,4.8404,16000000.0
2008-05-02 16:23:00,4.83955,4.83961,4.83879,4.839,11000000.0
2008-05-02 16:24:00,4.83987,4.84031,4.83875,4.83947,14000000.0
2008-05-02 16:25:00,4.83916,4.83982,4.8381,4.83851,13000000.0
2008-05-02 16:26:00,4.83913,4.83913,4.83754,4.83911,16000000.0
2008-05-02 16:27:00,4.8388,4.83885,4.83727,4.83727,20000000.0
2008-05-02 16:28:00,4.83833,4.83866,4.83739,4.83765,12000000.0
2008-05-02 16:29:00,4.83832,4.83866,4.83662,4.83748,13000000.0
2008-05-02 16:30:00,4.83838,4.83904,4.83684,4.83746,17000000.0
2008-05-02 16:31:00,4.83892,4.83906,4.83757,4.83757,13000000.0
2008-05-02 16:32:00,4.83881,4.83892,4.83819,4.83819,10000000.0
2008-05-02 16:33:00,4.83803,4.83859,4.83713,4.83859,15000000.0
2008-05-02 16:34:00,4.83802,4.83872,4.83771,4.83792,9000000.0
2008-05-02 16:35:00,4.83944,4.83944,4.8381,4.8394,18000000.0
2008-05-02 16:36:00,4.83803,4.83887,4.83798,4.83842,8000000.0
2008-05-02 16:37:00,4.83818,4.83877,4.83765,4.83818,22000000.0
2008-05-02 16:38:00,4.83868,4.83868,4.83743,4.83861,14000000.0
2008-05-02 16:39:00,4.83763,4.8387,4.83681,4.83785,14000000.0
2008-05-02 16:40:00,4.83781,4.83781,4.83498,4.83589,17000000.0
2008-05-02 16:41:00,4.83537,4.83681,4.83516,4.83668,9000000.0
2008-05-02 16:42:00,4.83563,4.83674,4.83374,4.83566,13000000.0
2008-05-02 16:43:00,4.83541,4.83592,4.83354,4.83368,13000000.0
2008-05-02 16:44:00,4.83541,4.83586,4.83306,4.83352,11000000.0
2008-05-02 16:45:00,4.83485,4.83542,4.83354,4.8343,18000000.0
2008-05-02 16:46:00,4.83557,4.83725,4.83481,4.83725,11000000.0
2008-05-02 16:47:00,4.8373,4.8373,4.83529,4.83595,15000000.0
2008-05-02 16:48:00,4.83607,4.83616,4.8347,4.8347,7000000.0
2008-05-02 16:49:00,4.83573,4.8363,4.83507,4.83559,16000000.0
2008-05-02 16:50:00,4.83612,4.83702,4.836,4.83702,9000000.0
2008-05-02 16:51:00,4.83675,4.83675,4.835,4.83609,22000000.0
2008-05-02 16:52:00,4.83723,4.83723,4.83507,4.83616,11000000.0
2008-05-02 16:53:00,4.8356,4.83674,4.83509,4.83621,12000000.0
2008-05-02 16:54:00,4.83682,4.83682,4.835,4.83673,17000000.0
2008-05-02 16:55:00,4.83647,4.83688,4.83502,4.83502,15000000.0
2008-05-02 16:56:00,4.83679,4.83679,4.83509,4.83593,11000000.0
2008-05-02 16:57:00,4.83716,4.83738,4.83555,4.83705,8000000.0
2008-05-02 16:58:00,4.83706,4.83756,4.8359,4.83731,12000000.0
2008-05-02 16:59:00,4.83749,4.83868,4.8364,4.83819,15000000.0
2008-05-02 17:00:00,4.83737,4.83804,4.83566,4.83589,10000000.0
2008-05-02 17:01:00,4.83448,4.83692,4.83413,4.8352,10000000.0
2008-05-02 17:02:00,4.83318,4.83491,4.83318,4.83463,8000000.0
2008-05-02 17:03:00,4.83464,4.83464,4.8325,4.8325,11000000.0
2008-05-02 17:04:00,4.83358,4.83405,4.83255,4.83306,10000000.0
2008-05-02 17:05:00,4.8325,4.8332,4.83046,4.83103,18000000.0
2008-05-02 17:06:00,4.8309,4.8309,4.82909,4.82998,9000000.0
2008-05-02 17:07:00,4.82969,4.83064,4.82827,4.83064,20000000.0
2008-05-02 17:08:00,4.83021,4.83106,4.82981,4.83106,11000000.0
2008-05-02 17:09:00,4.82895,4.83058,4.82861,4.82996,14000000.0
2008-05-02 17:10:00,4.82991,4.83036,4.82904,4.83036,10000000.0
2008-05-02 17:11:00,4.82942,4.83067,4.82942,4.83067,12000000.0
2008-05-02 17:12:00,4.82983,4.83128,4.82983,4.83128,7000000.0
2008-05-02 17:13:00,4.8312,4.83265,4.83116,4.83233,13000000.0
2008-05-02 17:14:00,4.83164,4.83329,4.83127,4.83329,13000000.0
2008-05-02 17:15:00,4.83353,4.83353,4.83108,4.83161,12000000.0
2008-05-02 17:16:00,4.83147,4.83248,4.83038,4.83096,13000000.0
2008-05-02 17:17:00,4.82883,4.83056,4.82831,4.83037,12000000.0
2008-05-02 17:18:00,4.83088,4.83122,4.82806,4.82971,15000000.0
2008-05-02 17:19:00,4.82817,4.82995,4.8273,4.829,10000000.0
2008-05-02 17:20:00,4.82845,4.82929,4.82729,4.82929,13000000.0
2008-05-02 17:21:00,4.82905,4.82956,4.82758,4.82942,17000000.0
2008-05-02 17:22:00,4.82865,4.82887,4.8274,4.82848,15000000.0
2008-05-02 17:23:00,4.82951,4.8298,4.82772,4.82877,10000000.0
2008-05-02 17:24:00,4.82897,4.83015,4.82811,4.83005,17000000.0
2008-05-02 17:25:00,4.8286,4.82984,4.82801,4.82972,11000000.0
2008-05-02 17:26:00,4.82794,4.82939,4.8269,4.82792,12000000.0
2008-05-02 17:27:00,4.82904,4.82917,4.82815,4.82843,9000000.0
2008-05-02 17:28:00,4.82916,4.82916,4.82739,4.82835,16000000.0
2008-05-02 17:29:00,4.82887,4.829,4.82807,4.829,9000000.0
2008-05-02 17:30:00,4.82863,4.82896,4.82816,4.82873,11000000.0
2008-05-02 17:31:00,4.82872,4.82895,4.82724,4.8278,13000000.0
2008-05-02 17:32:00,4.82897,4.82897,4.82675,4.82778,13000000.0
2008-05-02 17:33:00,4.82885,4.82953,4.82767,4.82893,11000000.0
2008-05-02 17:34:00,4.83017,4.83017,4.82785,4.82963,12000000.0
2008-05-02 17:35:00,4.83043,4.83043,4.82887,4.83027,13000000.0
2008-05-02 17:36:00,4.8305,4.8305,4.82872,4.8303,14000000.0
2008-05-02 17:37:00,4.83027,4.83036,4.82903,4.82934,10000000.0
2008-05-02 17:38:00,4.82987,4.82988,4.82826,4.82939,7000000.0
2008-05-02 17:39:00,4.82946,4.82946,4.82761,4.82845,16000000.0
2008-05-02 17:40:00,4.82808,4.8297,4.82803,4.82803,17000000.0
2008-05-02 17:41:00,4.82949,4.83011,4.82885,4.83011,16000000.0
2008-05-02 17:42:00,4.83043,4.83091,4.82936,4.83028,16000000.0
2008-05-02 17:43:00,4.8295,4.83049,4.82882,4.82982,17000000.0
2008-05-02 17:44:00,4.82965,4.82994,4.8285,4.8285,8000000.0
2008-05-02 17:45:00,4.82908,4.82991,4.82869,4.82966,11000000.0
2008-05-02 17:46:00,4.82921,4.8308,4.82921,4.8308,9000000.0
2008-05-02 17:47:00,4.82988,4.83157,4.82984,4.82999,19000000.0
2008-05-02 17:48:00,4.83098,4.83159,4.82987,4.83032,16000000.0
2008-05-02 17:49:00,4.8305,4.83108,4.8296,4.83057,15000000.0
2008-05-02 17:50:00,4.83123,4.83165,4.83039,4.83039,11000000.0
2008-05-02 17:51:00,4.83057,4.83083,4.82977,4.83031,9000000.0
2008-05-02 17:52:00,4.82934,4.8313,4.82934,4.83016,11000000.0
2008-05-02 17:53:00,4.83052,4.83088,4.82927,4.82977,9000000.0
2008-05-02 17:54:00,4.83103,4.83103,4.82915,4.83024,10000000.0
2008-05-02 17:55:00,4.82864,4.82962,4.82828,4.82828,10000000.0
2008-05-02 17:56:00,4.82994,4.82994,4.8281,4.82872,16000000.0
2008-05-02 17:57:00,4.82991,4.83045,4.82858,4.82952,14000000.0
2008-05-02 17:58:00,4.82924,4.83081,4.82924,4.83043,24000000.0
2008-05-02 17:59:00,4.82899,4.8306,4.82894,4.8306,11000000.0
2008-05-02 18:00:00,4.83019,4.83019,4.82905,4.82912,10000000.0
2008-05-02 18:01:00,4.82921,4.82942,4.82817,4.8293,14000000.0
2008-05-02 18:02:00,4.82916,4.8298,4.82791,4.82791,12000000.0
2008-05-02 18:03:00,4.82731,4.82939,4.82731,4.82876,17000000.0
2008-05-02 18:04:00,4.8287,4.8294,4.82737,4.8294,15000000.0
2008-05-02 18:05:00,4.8295,4.82968,4.8282,4.82896,15000000.0
2008-05-02 18:06:00,4.8289,4.8302,4.82863,4.82967,15000000.0
2008-05-02 18:07:00,4.8292,4.83033,4.82873,4.83025,16000000.0
2008-05-02 18:08:00,4.82831,4.82971,4.82744,4.82848,16000000.0
2008-05-02 18:09:00,4.82774,4.8289,4.82774,4.8281,12000000.0
2008-05-02 18:10:00,4.82766,4.82852,4.827,4.82786,17000000.0
2008-05-02 18:11:00,4.82782,4.82847,4.82719,4.82759,16000000.0
2008-05-02 18:12:00,4.82762,4.82862,4.82726,4.82747,13000000.0
2008-05-02 18:13:00,4.82757,4.82937,4.82757,4.82863,17000000.0
2008-05-02 18:14:00,4.82791,4.83022,4.82791,4.82986,13000000.0
2008-05-02 18:15:00,4.82966,4.83025,4.82855,4.82989,13000000.0
2008-05-02 18:16:00,4.83003,4.8308,4.82905,4.8308,15000000.0
2008-05-02 18:17:00,4.82966,4.83153,4.82966,4.83077,16000000.0
2008-05-02 18:18:00,4.83097,4.83172,4.83048,4.83103,18000000.0
2008-05-02 18:19:00,4.83105,4.83203,4.8305,4.8305,12000000.0
2008-05-02 18:20:00,4.83029,4.83153,4.83026,4.83076,16000000.0
2008-05-02 18:21:00,4.82986,4.83181,4.8297,4.83048,19000000.0
2008-05-02 18:22:00,4.8309,4.83303,4.8309,4.83303,20000000.0
2008-05-02 18:23:00,4.83335,4.83405,4.83166,4.83263,16000000.0
2008-05-02 18:24:00,4.83425,4.83527,4.83364,4.83472,14000000.0
2008-05-02 18:25:00,4.83409,4.83683,4.83353,4.8357,18000000.0
2008-05-02 18:26:00,4.83675,4.83685,4.83492,4.83534,9000000.0
2008-05-02 18:27:00,4.83492,4.83593,4.83471,4.8349,16000000.0
2008-05-02 18:28:00,4.83532,4.83543,4.83408,4.83498,11000000.0
2008-05-02 18:29:00,4.83485,4.83559,4.83414,4.83548,15000000.0
2008-05-02 18:30:00,4.8356,4.8356,4.83382,4.83407,14000000.0
2008-05-02 18:31:00,4.83503,4.83503,4.83365,4.83485,19000000.0
2008-05-02 18:32:00,4.83431,4.83545,4.83387,4.83414,13000000.0
2008-05-02 18:33:00,4.83521,4.83584,4.83464,4.83584,13000000.0
2008-05-02 18:34:00,4.83562,4.8359,4.83486,4.83536,9000000.0
2008-05-02 18:35:00,4.83449,4.8355,4.83449,4.83467,14000000.0
2008-05-02 18:36:00,4.83503,4.83503,4.83331,4.83496,12000000.0
2008-05-02 18:37:00,4.83475,4.83475,4.83324,4.83422,13000000.0
2008-05-02 18:38:00,4.83489,4.83489,4.83334,4.83388,17000000.0
2008-05-02 18:39:00,4.8336,4.8344,4.8333,4.83371,18000000.0
2008-05-02 18:40:00,4.83349,4.83444,4.83306,4.83421,14000000.0
2008-05-02 18:41:00,4.83288,4.83443,4.8328,4.83377,18000000.0
2008-05-02 18:42:00,4.83406,4.83432,4.83308,4.83352,14000000.0
2008-05-02 18:43:00,4.83249,4.83415,4.83235,4.83274,14000000.0
2008-05-02 18:44:00,4.83342,4.83348,4.83191,4.83191,12000000.0
2008-05-02 18:45:00,4.83235,4.83337,4.83191,4.83303,17000000.0
2008-05-02 18:46:00,4.83216,4.83324,4.83216,4.83261,15000000.0
2008-05-02 18:47:00,4.83302,4.83306,4.83142,4.83192,16000000.0
2008-05-02 18:48:00,4.83293,4.83372,4.83249,4.83372,11000000.0
2008-05-02 18:49:00,4.83422,4.8345,4.83266,4.8333,8000000.0
2008-05-02 18:50:00,4.83418,4.83418,4.8331,4.83341,16000000.0
2008-05-02 18:51:00,4.83425,4.83425,4.83325,4.83364,19000000.0
2008-05-02 18:52:00,4.83384,4.83395,4.83293,4.83339,10000000.0
2008-05-02 18:53:00,4.83368,4.83393,4.83284,4.83284,10000000.0
2008-05-02 18:54:00,4.83395,4.83395,4.83238,4.83338,11000000.0
2008-05-02 18:55:00,4.8333,4.8333,4.83188,4.83215,8000000.0
2008-05-02 18:56:00,4.83242,4.83274,4.83136,4.83228,16000000.0
2008-05-02 18:57:00,4.83212,4.83278,4.83195,4.83278,8000000.0
2008-05-02 18:58:00,4.83297,4.83297,4.83151,4.83172,13000000.0
2008-05-02 18:59:00,4.83307,4.83307,4.83167,4.83177,17000000.0
2008-05-02 19:00:00,4.83333,4.83444,4.83215,4.83444,13000000.0
2008-05-02 19:01:00,4.83475,4.83534,4.83349,4.83471,12000000.0
2008-05-02 19:02:00,4.83425,4.83514,4.83394,4.83406,16000000.0
2008-05-02 19:03:00,4.83466,4.83484,4.83332,4.83395,17000000.0
2008-05-02 19:04:00,4.83358,4.83513,4.83358,4.83442,12000000.0
2008-05-02 19:05:00,4.8339,4.8351,4.8339,4.835,17000000.0
2008-05-02 19:06:00,4.83455,4.83502,4.83411,4.83487,7000000.0
2008-05-02 19:07:00,4.83486,4.83549,4.83384,4.8345,20000000.0
2008-05-02 19:08:00,4.83427,4.83515,4.83376,4.83414,21000000.0
2008-05-02 19:09:00,4.83548,4.83569,4.83394,4.83545,16000000.0
2008-05-02 19:10:00,4.83383,4.83523,4.83383,4.83417,14000000.0
2008-05-02 19:11:00,4.83445,4.83572,4.83414,4.83468,12000000.0
2008-05-02 19:12:00,4.83628,4.83693,4.83492,4.83693,18000000.0
2008-05-02 19:13:00,4.83572,4.83657,4.83525,4.83593,14000000.0
2008-05-02 19:14:00,4.83602,4.83693,4.83545,4.83611,18000000.0
2008-05-02 19:15:00,4.83568,4.83736,4.83568,4.83681,9000000.0
2008-05-02 19:16:00,4.83566,4.83776,4.83566,4.8376,12000000.0
2008-05-02 19:17:00,4.83729,4.8383,4.83675,4.83761,14000000.0
2008-05-02 19:18:00,4.83774,4.83863,4.83669,4.83856,16000000.0
2008-05-02 19:19:00,4.83841,4.83861,4.83761,4.83777,7000000.0
2008-05-02 19:20:00,4.83689,4.83825,4.83689,4.8373,8000000.0
2008-05-02 19:21:00,4.8378,4.83899,4.83707,4.83707,18000000.0
2008-05-02 19:22:00,4.83855,4.83855,4.83671,4.83707,9000000.0
2008-05-02 19:23:00,4.83806,4.83806,4.83706,4.83725,10000000.0
2008-05-02 19:24:00,4.83779,4.83789,4.83702,4.8374,11000000.0
2008-05-02 19:25:00,4.83728,4.83748,4.83605,4.83696,17000000.0
2008-05-02 19:26:00,4.83692,4.83772,4.83642,4.83724,11000000.0
2008-05-02 19:27:00,4.83687,4.83824,4.83687,4.83762,13000000.0
2008-05-02 19:28:00,4.83715,4.8384,4.83673,4.8384,10000000.0
2008-05-02 19:29:00,4.83763,4.8382,4.83736,4.83736,11000000.0
2008-05-02 19:30:00,4.83768,4.83848,4.83714,4.83771,12000000.0
2008-05-02 19:31:00,4.83782,4.83855,4.83682,4.83682,8000000.0
2008-05-02 19:32:00,4.83826,4.83826,4.83663,4.83674,11000000.0
2008-05-02 19:33:00,4.83721,4.83753,4.83543,4.83618,13000000.0
2008-05-02 19:34:00,4.83657,4.83752,4.83622,4.8367,12000000.0
2008-05-02 19:35:00,4.83728,4.83762,4.83615,4.83723,13000000.0
2008-05-02 19:36:00,4.83696,4.83864,4.83662,4.83795,12000000.0
2008-05-02 19:37:00,4.83779,4.83837,4.83742,4.83797,8000000.0
2008-05-02 19:38:00,4.83883,4.83938,4.83714,4.83714,20000000.0
2008-05-02 19:39:00,4.83663,4.83666,4.83538,4.83545,11000000.0
2008-05-02 19:40:00,4.83658,4.83658,4.83507,4.83592,11000000.0
2008-05-02 19:41:00,4.83645,4.83689,4.83543,4.83555,9000000.0
2008-05-02 19:42:00,4.83682,4.8369,4.83578,4.83645,10000000.0
2008-05-02 19:43:00,4.83632,4.83705,4.83529,4.83703,14000000.0
2008-05-02 19:44:00,4.83569,4.83572,4.83448,4.83499,15000000.0
2008-05-02 19:45:00,4.83604,4.83604,4.83442,4.83536,12000000.0
2008-05-02 19:46:00,4.83529,4.83769,4.83529,4.8363,11000000.0
2008-05-02 19:47:00,4.83646,4.83712,4.83558,4.83558,10000000.0
2008-05-02 19:48:00,4.8352,4.83643,4.83515,4.83627,9000000.0
2008-05-02 19:49:00,4.83655,4.83703,4.83544,4.83592,16000000.0
2008-05-02 19:50:00,4.83606,4.83657,4.83536,4.83616,10000000.0
2008-05-02 19:51:00,4.8363,4.83772,4.83543,4.83772,11000000.0
2008-05-02 19:52:00,4.83729,4.83795,4.83628,4.83645,19000000.0
2008-05-02 19:53:00,4.8373,4.83813,4.8364,4.83737,19000000.0
2008-05-02 19:54:00,4.83661,4.83747,4.83623,4.83631,14000000.0
2008-05-02 19:55:00,4.83758,4.83801,4.83708,4.83801,16000000.0
2008-05-02 19:56:00,4.83811,4.83811,4.83517,4.83573,12000000.0
2008-05-02 19:57:00,4.83623,4.83623,4.83417,4.83445,14000000.0
2008-05-02 19:58:00,4.83463,4.83611,4.83463,4.83497,13000000.0
2008-05-02 19:59:00,4.83539,4.83596,4.83516,4.83538,10000000.0
2008-05-02 20:00:00,4.83574,4.83574,4.83399,4.83452,15000000.0
2008-05-02 20:01:00,4.83446,4.83532,4.83368,4.83471,14000000.0
2008-05-02 20:02:00,4.83527,4.83545,4.8343,4.83467,8000000.0
2008-05-02 20:03:00,4.83448,4.83618,4.83448,4.83511,13000000.0
2008-05-02 20:04:00,4.83496,4.83624,4.8348,4.83572,12000000.0
2008-05-02 20:05:00,4.83548,4.83574,4.83375,4.8346,11000000.0
2008-05-02 20:06:00,4.83406,4.83536,4.8338,4.83487,10000000.0
2008-05-02 20:07:00,4.83498,4.83663,4.83436,4.83533,13000000.0
2008-05-02 20:08:00,4.83581,4.83695,4.83522,4.83695,16000000.0
2008-05-02 20:09:00,4.83577,4.83595,4.83439,4.83566,17000000.0
2008-05-02 20:10:00,4.83584,4.83692,4.8358,4.83652,10000000.0
2008-05-02 20:11:00,4.83583,4.83718,4.83537,4.83687,13000000.0
2008-05-02 20:12:00,4.83507,4.83624,4.83507,4.83602,15000000.0
2008-05-02 20:13:00,4.83577,4.8364,4.83536,4.83631,13000000.0
2008-05-02 20:14:00,4.83663,4.83683,4.83598,4.83607,8000000.0
2008-05-02 20:15:00,4.83612,4.83659,4.83518,4.83608,10000000.0
2008-05-02 20:16:00,4.83618,4.83623,4.83475,4.83533,14000000.0
2008-05-02 20:17:00,4.8354,4.83563,4.8347,4.83532,13000000.0
2008-05-02 20:18:00,4.83484,4.8358,4.83471,4.83504,7000000.0
2008-05-02 20:19:00,4.83565,4.83596,4.83445,4.83445,11000000.0
2008-05-02 20:20:00,4.83513,4.83577,4.83434,4.83521,19000000.0
2008-05-02 20:21:00,4.83501,4.83535,4.83449,4.83465,11000000.0
2008-05-02 20:22:00,4.83571,4.83589,4.83468,4.83589,11000000.0
2008-05-02 20:23:00,4.83465,4.83515,4.834,4.83425,13000000.0
2008-05-02 20:24:00,4.83438,4.83525,4.8341,4.83475,9000000.0
2008-05-02 20:25:00,4.8334,4.83493,4.83337,4.83422,18000000.0
2008-05-02 20:26:00,4.83487,4.83487,4.83369,4.834,7000000.0
2008-05-02 20:27:00,4.83442,4.83482,4.83369,4.83431,9000000.0
2008-05-02 20:28:00,4.83301,4.83435,4.83274,4.83274,13000000.0
2008-05-02 20:29:00,4.83321,4.8344,4.83229,4.83266,14000000.0
2008-05-02 20:30:00,4.83197,4.83326,4.83162,4.83164,16000000.0
2008-05-02 20:31:00,4.8316,4.83243,4.83072,4.83194,22000000.0
2008-05-02 20:32:00,4.8317,4.83281,4.83129,4.83197,12000000.0
2008-05-02 20:33:00,4.8315,4.83339,4.8315,4.83285,13000000.0
2008-05-02 20:34:00,4.83226,4.83338,4.83143,4.83331,15000000.0
2008-05-02 20:35:00,4.83281,4.83281,4.83139,4.83171,16000000.0
2008-05-02 20:36:00,4.83144,4.83206,4.83091,4.83157,15000000.0
2008-05-02 20:37:00,4.83155,4.8323,4.8311,4.83185,14000000.0
2008-05-02 20:38:00,4.83246,4.83273,4.83158,4.83208,13000000.0
2008-05-02 20:39:00,4.83094,4.83234,4.83094,4.83172,18000000.0
2008-05-02 20:40:00,4.83195,4.83214,4.83098,4.83192,14000000.0
2008-05-02 20:41:00,4.83257,4.83331,4.83101,4.83238,18000000.0
2008-05-02 20:42:00,4.83292,4.83314,4.83116,4.8329,12000000.0
2008-05-02 20:43:00,4.83284,4.83306,4.83127,4.8326,18000000.0
2008-05-02 20:44:00,4.83242,4.83374,4.83194,4.83374,18000000.0
2008-05-02 20:45:00,4.83379,4.83409,4.83312,4.83352,11000000.0
2008-05-02 20:46:00,4.8341,4.8351,4.83326,4.8351,18000000.0
2008-05-02 20:47:00,4.83394,4.83535,4.83356,4.8348,20000000.0
2008-05-02 20:48:00,4.835,4.83539,4.83419,4.83475,17000000.0
2008-05-02 20:49:00,4.83565,4.83569,4.83358,4.83358,16000000.0
2008-05-02 20:50:00,4.8344,4.83527,4.83358,4.83527,8000000.0
2008-05-02 20:51:00,4.83423,4.83439,4.83336,4.83403,8000000.0
2008-05-02 20:52:00,4.83412,4.83418,4.83233,4.8328,12000000.0
2008-05-02 20:53:00,4.83331,4.83331,4.83193,4.83252,16000000.0
2008-05-02 20:54:00,4.83201,4.83351,4.83201,4.83329,15000000.0
2008-05-02 20:55:00,4.83215,4.83387,4.83211,4.83252,16000000.0
2008-05-02 20:56:00,4.83377,4.83441,4.83295,4.83441,7000000.0
2008-05-02 20:57:00,4.83441,4.8346,4.83267,4.83335,14000000.0
2008-05-02 20:58:00,4.83306,4.83383,4.83273,4.83383,10000000.0
2008-05-02 20:59:00,4.8342,4.83466,4.83347,4.83465,11000000.0
2008-05-02 21:00:00,4.8345,4.83521,4.83328,4.83356,14000000.0
2008-05-02 21:01:00,4.8343,4.8349,4.83356,4.83421,12000000.0
2008-05-02 21:02:00,4.83393,4.83488,4.83361,4.83386,17000000.0
2008-05-02 21:03:00,4.83409,4.83482,4.83348,4.83482,11000000.0
2008-05-02 21:04:00,4.8345,4.83465,4.83307,4.83307,10000000.0
2008-05-02 21:05:00,4.83189,4.83259,4.83163,4.83214,8000000.0
2008-05-02 21:06:00,4.83233,4.83283,4.83163,4.83198,13000000.0
2008-05-02 21:07:00,4.83226,4.83296,4.83107,4.83126,14000000.0
2008-05-02 21:08:00,4.83237,4.83335,4.83179,4.83335,8000000.0
2008-05-02 21:09:00,4.8323,4.83363,4.83155,4.83363,13000000.0
2008-05-02 21:10:00,4.8322,4.83419,4.8322,4.83377,17000000.0
2008-05-02 21:11:00,4.83451,4.83451,4.83312,4.83423,15000000.0
2008-05-02 21:12:00,4.83376,4.83412,4.83321,4.83321,11000000.0
2008-05-02 21:13:00,4.8338,4.83469,4.8331,4.83448,12000000.0
2008-05-02 21:14:00,4.83328,4.83479,4.83328,4.83445,14000000.0
2008-05-02 21:15:00,4.83437,4.83465,4.83343,4.83402,13000000.0
2008-05-02 21:16:00,4.83357,4.835,4.83357,4.83453,12000000.0
2008-05-02 21:17:00,4.83407,4.8357,4.83407,4.8354,16000000.0
2008-05-02 21:18:00,4.83525,4.83616,4.83471,4.83616,15000000.0
2008-05-02 21:19:00,4.83507,4.83663,4.83497,4.83603,15000000.0
2008-05-02 21:20:00,4.83722,4.83722,4.83549,4.83569,8000000.0
2008-05-02 21:21:00,4.83723,4.83797,4.83662,4.83797,17000000.0
2008-05-02 21:22:00,4.83615,4.83714,4.83615,4.83629,11000000.0
2008-05-02 21:23:00,4.83717,4.83782,4.83646,4.83769,23000000.0
2008-05-02 21:24:00,4.83675,4.83753,4.83587,4.83697,13000000.0
2008-05-02 21:25:00,4.83778,4.83778,4.83635,4.83672,15000000.0
2008-05-02 21:26:00,4.83693,4.83752,4.83595,4.83707,10000000.0
2008-05-02 21:27:00,4.83652,4.83655,4.83561,4.83587,10000000.0
2008-05-02 21:28:00,4.83653,4.83653,4.83505,4.83543,13000000.0
2008-05-02 21:29:00,4.83514,4.83591,4.83467,4.83543,10000000.0
2008-05-02 21:30:00,4.83497,4.83579,4.83445,4.83487,16000000.0
2008-05-02 21:31:00,4.83482,4.83571,4.83403,4.83494,18000000.0
2008-05-02 21:32:00,4.83528,4.83593,4.83479,4.83593,15000000.0
2008-05-02 21:33:00,4.83604,4.83604,4.83479,4.83527,13000000.0
2008-05-02 21:34:00,4.836,4.836,4.83506,4.83547,9000000.0
2008-05-02 21:35:00,4.83511,4.83568,4.83481,4.83568,8000000.0
2008-05-02 21:36:00,4.8342,4.8359,4.8342,4.8345,18000000.0
2008-05-02 21:37:00,4.83543,4.83576,4.83517,4.83517,22000000.0
2008-05-02 21:38:00,4.83382,4.83513,4.83382,4.83484,9000000.0
2008-05-02 21:39:00,4.83518,4.83611,4.83454,4.83611,11000000.0
2008-05-02 21:40:00,4.83593,4.83679,4.83495,4.83679,19000000.0
2008-05-02 21:41:00,4.83612,4.83612,4.83489,4.83594,12000000.0
2008-05-02 21:42:00,4.83531,4.83571,4.83485,4.83547,11000000.0
2008-05-02 21:43:00,4.83563,4.83651,4.83512,4.83612,14000000.0
2008-05-02 21:44:00,4.83651,4.83706,4.83571,4.83666,13000000.0
2008-05-02 21:45:00,4.83646,4.83701,4.83584,4.8364,12000000.0
2008-05-02 21:46:00,4.83582,4.8368,4.83488,4.83515,14000000.0
2008-05-02 21:47:00,4.83677,4.83677,4.83547,4.83668,17000000.0
2008-05-02 21:48:00,4.83611,4.83631,4.83507,4.83585,16000000.0
2008-05-02 21:49:00,4.83651,4.83732,4.83521,4.83521,14000000.0
2008-05-02 21:50:00,4.83629,4.83677,4.83523,4.83529,13000000.0
2008-05-02 21:51:00,4.83507,4.83609,4.83503,4.83605,14000000.0
2008-05-02 21:52:00,4.83531,4.83618,4.8347,4.83535,17000000.0
2008-05-02 21:53:00,4.83513,4.83617,4.83476,4.83566,27000000.0
2008-05-02 21:54:00,4.83504,4.83558,4.83461,4.83495,10000000.0
2008-05-02 21:55:00,4.83467,4.83552,4.83435,4.83435,8000000.0
2008-05-02 21:56:00,4.83468,4.83513,4.83399,4.83432,16000000.0
2008-05-02 21:57:00,4.83392,4.83505,4.83381,4.83462,18000000.0
2008-05-02 21:58:00,4.83414,4.8353,4.83414,4.8344,18000000.0
2008-05-02 21:59:00,4.83535,4.83541,4.83444,4.83516,17000000.0
2008-05-02 22:00:00,4.83562,4.83562,4.83456,4.83536,9000000.0
2008-05-02 22:01:00,4.8339,4.8352,4.83342,4.83342,22000000.0
2008-05-02 22:02:00,4.83415,4.83513,4.83372,4.83513,11000000.0
2008-05-02 22:03:00,4.83519,4.83519,4.83353,4.83353,16000000.0
2008-05-02 22:04:00,4.83422,4.83426,4.83301,4.83367,12000000.0
2008-05-02 22:05:00,4.83393,4.83416,4.83341,4.83358,7000000.0
2008-05-02 22:06:00,4.83395,4.83395,4.83216,4.83253,15000000.0
2008-05-02 22:07:00,4.83191,4.83299,4.83126,4.83268,19000000.0
2008-05-02 22:08:00,4.83289,4.83289,4.83182,4.83182,11000000.0
2008-05-02 22:09:00,4.83197,4.83197,4.83049,4.83192,10000000.0
2008-05-02 22:10:00,4.83073,4.83169,4.83071,4.83169,10000000.0
2008-05-02 22:11:00,4.83137,4.83213,4.83114,4.83162,18000000.0
2008-05-02 22:12:00,4.83229,4.83229,4.83077,4.83077,11000000.0
2008-05-02 22:13:00,4.83173,4.83173,4.83063,4.8313,14000000.0
2008-05-02 22:14:00,4.83091,4.83125,4.82973,4.83083,24000000.0
2008-05-02 22:15:00,4.8302,4.83096,4.82974,4.83031,13000000.0
2008-05-02 22:16:00,4.83086,4.83144,4.8299,4.83144,13000000.0
2008-05-02 22:17:00,4.83076,4.83109,4.83015,4.83093,8000000.0
2008-05-02 22:18:00,4.83084,4.83151,4.82988,4.83078,13000000.0
2008-05-02 22:19:00,4.83085,4.83092,4.82946,4.82972,14000000.0
2008-05-02 22:20:00,4.8303,4.83104,4.8287,4.8289,21000000.0
2008-05-02 22:21:00,4.82872,4.82952,4.82852,4.82903,13000000.0
2008-05-02 22:22:00,4.82916,4.82961,4.8282,4.82961,12000000.0
2008-05-02 22:23:00,4.82902,4.82951,4.82789,4.829,18000000.0
2008-05-02 22:24:00,4.829,4.83013,4.8288,4.82913,14000000.0
2008-05-02 22:25:00,4.82842,4.82965,4.82842,4.82961,13000000.0
2008-05-02 22:26:00,4.82943,4.82974,4.82863,4.82902,13000000.0
2008-05-02 22:27:00,4.82906,4.82955,4.82826,4.82955,16000000.0
2008-05-02 22:28:00,4.82882,4.82997,4.8287,4.82935,13000000.0
2008-05-02 22:29:00,4.8294,4.83024,4.82877,4.82923,21000000.0
2008-05-02 22:30:00,4.82943,4.82993,4.82848,4.82865,17000000.0
2008-05-02 22:31:00,4.82908,4.83002,4.82894,4.82958,10000000.0
2008-05-02 22:32:00,4.82869,4.83018,4.82869,4.8299,13000000.0
2008-05-02 22:33:00,4.82979,4.82998,4.82882,4.82963,13000000.0
2008-05-02 22:34:00,4.82984,4.82984,4.82851,4.82894,13000000.0
2008-05-02 22:35:00,4.8294,4.82982,4.82863,4.82921,19000000.0
2008-05-02 22:36:00,4.82927,4.8297,4.82843,4.8297,14000000.0
2008-05-02 22:37:00,4.82918,4.82937,4.82828,4.82937,17000000.0
2008-05-02 22:38:00,4.82839,4.82976,4.82835,4.82976,9000000.0
2008-05-02 22:39:00,4.82932,4.82973,4.82886,4.82945,20000000.0
2008-05-02 22:40:00,4.83008,4.83052,4.82925,4.82964,13000000.0
2008-05-02 22:41:00,4.82959,4.83015,4.82861,4.82992,13000000.0
2008-05-02 22:42:00,4.83023,4.83032,4.82948,4.83029,10000000.0
2008-05-02 22:43:00,4.82992,4.83145,4.82962,4.83134,15000000.0
2008-05-02 22:44:00,4.83033,4.83114,4.82995,4.83075,16000000.0
2008-05-02 22:45:00,4.83136,4.83136,4.83049,4.83097,14000000.0
2008-05-02 22:46:00,4.83125,4.83125,4.83035,4.83097,12000000.0
2008-05-02 22:47:00,4.83154,4.83154,4.83038,4.83072,7000000.0
2008-05-02 22:48:00,4.8297,4.83092,4.82945,4.83029,16000000.0
2008-05-02 22:49:00,4.83104,4.83147,4.83043,4.83095,10000000.0
2008-05-02 22:50:00,4.83137,4.83157,4.83022,4.83157,15000000.0
2008-05-02 22:51:00,4.83123,4.832,4.83097,4.8318,17000000.0
2008-05-02 22:52:00,4.83203,4.83211,4.831,4.83163,10000000.0
2008-05-02 22:53:00,4.83247,4.8327,4.83123,4.83217,20000000.0
2008-05-02 22:54:00,4.83243,4.83243,4.83101,4.8318,10000000.0
2008-05-02 22:55:00,4.83232,4.83237,4.83141,4.83178,12000000.0
2008-05-02 22:56:00,4.83157,4.83194,4.83101,4.83191,9000000.0
2008-05-02 22:57:00,4.83118,4.8315,4.83035,4.83093,18000000.0
2008-05-02 22:58:00,4.83162,4.83162,4.83072,4.83139,13000000.0
2008-05-02 22:59:00,4.83093,4.83133,4.83045,4.83123,10000000.0
2008-05-05 02:00:00,4.82682,4.82743,4.82633,4.82697,16000000.0
2008-05-05 02:01:00,4.82662,4.82707,4.82593,4.82647,21000000.0
2008-05-05 02:02:00,4.82694,4.82716,4.82634,4.82679,10000000.0
2008-05-05 02:03:00,4.82668,4.82704,4.82645,4.82686,8000000.0
2008-05-05 02:04:00,4.82669,4.82688,4.82614,4.82669,14000000.0
2008-05-05 02:05:00,4.82686,4.82718,4.82615,4.82667,14000000.0
2008-05-05 02:06:00,4.82596,4.82719,4.82596,4.82635,15000000.0
2008-05-05 02:07:00,4.82552,4.82687,4.82552,4.82563,10000000.0
2008-05-05 02:08:00,4.82528,4.82702,4.82528,4.8262,16000000.0
2008-05-05 02:09:00,4.82682,4.82718,4.82606,4.82647,18000000.0
2008-05-05 02:10:00,4.82612,4.8267,4.82573,4.82662,16000000.0
2008-05-05 02:11:00,4.82579,4.827,4.82548,4.82698,14000000.0
2008-05-05 02:12:00,4.82611,4.82652,4.82469,4.82469,10000000.0
2008-05-05 02:13:00,4.82421,4.82529,4.8232,4.82461,15000000.0
2008-05-05 02:14:00,4.82346,4.82473,4.82322,4.82418,19000000.0
2008-05-05 02:15:00,4.82402,4.82502,4.82355,4.8249,12000000.0
2008-05-05 02:16:00,4.82349,4.82509,4.82349,4.82438,18000000.0
2008-05-05 02:17:00,4.82331,4.82439,4.82295,4.82295,14000000.0
2008-05-05 02:18:00,4.82333,4.82471,4.82333,4.82435,12000000.0
2008-05-05 02:19:00,4.82411,4.8248,4.82352,4.82419,14000000.0
2008-05-05 02:20:00,4.82473,4.82473,4.82389,4.82451,13000000.0
2008-05-05 02:21:00,4.82441,4.82501,4.82368,4.82396,15000000.0
2008-05-05 02:22:00,4.82414,4.82466,4.82345,4.82374,13000000.0
2008-05-05 02:23:00,4.82363,4.82496,4.82363,4.82404,16000000.0
2008-05-05 02:24:00,4.82345,4.82502,4.82345,4.82345,17000000.0
2008-05-05 02:25:00,4.82501,4.82501,4.82357,4.82434,10000000.0
2008-05-05 02:26:00,4.82498,4.82505,4.82485,4.82485,13000000.0
2008-05-05 02:27:00,4.82348,4.82456,4.82339,4.82389,7000000.0
2008-05-05 02:28:00,4.82418,4.82448,4.82383,4.82426,9000000.0
2008-05-05 02:29:00,4.82397,4.82446,4.82358,4.82408,20000000.0
2008-05-05 02:30:00,4.82343,4.82477,4.82343,4.82447,11000000.0
2008-05-05 02:31:00,4.82292,4.82409,4.82285,4.82409,9000000.0
2008-05-05 02:32:00,4.82383,4.82414,4.8233,4.82414,13000000.0
2008-05-05 02:33:00,4.82321,4.82438,4.82321,4.82405,14000000.0
2008-05-05 02:34:00,4.82308,4.82315,4.82295,4.82308,17000000.0
2008-05-05 02:35:00,4.82292,4.82316,4.82287,4.82296,15000000.0
2008-05-05 02:36:00,4.82376,4.82518,4.82376,4.82433,14000000.0
2008-05-05 02:37:00,4.82409,4.82494,4.82409,4.82445,13000000.0
2008-05-05 02:38:00,4.82367,4.82466,4.82367,4.82426,14000000.0
2008-05-05 02:39:00,4.82324,4.82478,4.82324,4.82454,15000000.0
2008-05-05 02:40:00,4.82442,4.82592,4.82442,4.8256,12000000.0
2008-05-05 02:41:00,4.82573,4.82602,4.82475,4.82508,13000000.0
2008-05-05 02:42:00,4.82439,4.8259,4.82439,4.8253,16000000.0
2008-05-05 02:43:00,4.82553,4.82564,4.82382,4.82382,18000000.0
2008-05-05 02:44:00,4.82413,4.8249,4.82375,4.82437,10000000.0
2008-05-05 02:45:00,4.82385,4.82516,4.8236,4.82441,14000000.0
2008-05-05 02:46:00,4.82434,4.825,4.8239,4.82453,18000000.0
2008-05-05 02:47:00,4.82378,4.82492,4.82378,4.82492,17000000.0
2008-05-05 02:48:00,4.8238,4.82438,4.82377,4.82407,7000000.0
2008-05-05 02:49:00,4.82439,4.82461,4.82343,4.82401,13000000.0
2008-05-05 02:50:00,4.82345,4.82503,4.82345,4.82425,14000000.0
2008-05-05 02:51:00,4.82482,4.82538,4.82395,4.8243,15000000.0
2008-05-05 02:52:00,4.8242,4.82433,4.82323,4.82392,15000000.0
2008-05-05 02:53:00,4.82278,4.82415,4.82278,4.82385,9000000.0
2008-05-05 02:54:00,4.82394,4.82422,4.82311,4.82393,13000000.0
2008-05-05 02:55:00,4.82352,4.82424,4.82313,4.82412,11000000.0
2008-05-05 02:56:00,4.82275,4.82477,4.82275,4.82421,18000000.0
2008-05-05 02:57:00,4.82354,4.82449,4.8231,4.82382,13000000.0
2008-05-05 02:58:00,4.82408,4.82438,4.82351,4.8242,9000000.0
2008-05-05 02:59:00,4.82381,4.82463,4.82338,4.82385,14000000.0
2008-05-05 03:00:00,4.82472,4.82493,4.82361,4.82364,11000000.0
2008-05-05 03:01:00,4.82377,4.82487,4.82377,4.82487,11000000.0
2008-05-05 03:02:00,4.82449,4.825,4.82372,4.82372,11000000.0
2008-05-05 03:03:00,4.82432,4.82493,4.82366,4.8245,23000000.0
2008-05-05 03:04:00,4.82416,4.82472,4.82334,4.82334,11000000.0
2008-05-05 03:05:00,4.82454,4.82478,4.82449,4.82478,17000000.0
2008-05-05 03:06:00,4.82396,4.82449,4.82396,4.82442,9000000.0
2008-05-05 03:07:00,4.82497,4.82505,4.82485,4.82485,15000000.0
2008-05-05 03:08:00,4.82387,4.825,4.82387,4.82489,12000000.0
2008-05-05 03:09:00,4.82399,4.82484,4.82399,4.82449,15000000.0
2008-05-05 03:10:00,4.82454,4.82456,4.82434,4.82436,19000000.0
2008-05-05 03:11:00,4.82346,4.82463,4.82346,4.82406,15000000.0
2008-05-05 03:12:00,4.82349,4.82431,4.82317,4.82372,18000000.0
2008-05-05 03:13:00,4.82367,4.82466,4.82367,4.82417,18000000.0
2008-05-05 03:14:00,4.82449,4.82487,4.82354,4.82415,10000000.0
2008-05-05 03:15:00,4.82443,4.82478,4.82331,4.82331,7000000.0
2008-05-05 03:16:00,4.82433,4.82489,4.82366,4.82468,8000000.0
2008-05-05 03:17:00,4.82437,4.82468,4.82383,4.82462,10000000.0
2008-05-05 03:18:00,4.82352,4.82462,4.82328,4.8246,15000000.0
2008-05-05 03:19:00,4.82295,4.82315,4.82295,4.82308,10000000.0
2008-05-05 03:20:00,4.82455,4.82459,4.82348,4.82348,16000000.0
2008-05-05 03:21:00,4.82371,4.825,4.82328,4.8248,11000000.0
2008-05-05 03:22:00,4.82448,4.82458,4.82235,4.82242,10000000.0
2008-05-05 03:23:00,4.82042,4.8219,4.82029,4.82145,12000000.0
2008-05-05 03:24:00,4.82028,4.82106,4.81972,4.82074,13000000.0
2008-05-05 03:25:00,4.81908,4.82009,4.81897,4.81985,11000000.0
2008-05-05 03:26:00,4.81971,4.82014,4.8189,4.81914,13000000.0
2008-05-05 03:27:00,4.82013,4.82067,4.81924,4.81932,14000000.0
2008-05-05 03:28:00,4.81881,4.82054,4.81881,4.81963,18000000.0
2008-05-05 03:29:00,4.8206,4.82127,4.81977,4.82127,15000000.0
2008-05-05 03:30:00,4.82034,4.82087,4.82024,4.82087,10000000.0
2008-05-05 03:31:00,4.8202,4.82135,4.8198,4.82122,13000000.0
2008-05-05 03:32:00,4.82105,4.82214,4.82039,4.82039,16000000.0
2008-05-05 03:33:00,4.82037,4.82162,4.8203,4.821,13000000.0
2008-05-05 03:34:00,4.81993,4.82093,4.81989,4.82076,16000000.0
2008-05-05 03:35:00,4.82035,4.82088,4.81973,4.82084,10000000.0
2008-05-05 03:36:00,4.82107,4.82134,4.81975,4.81975,11000000.0
2008-05-05 03:37:00,4.82069,4.82108,4.8202,4.82049,13000000.0
2008-05-05 03:38:00,4.82087,4.8212,4.82007,4.82086,13000000.0
2008-05-05 03:39:00,4.82092,4.82101,4.82019,4.8202,13000000.0
2008-05-05 03:40:00,4.82025,4.82133,4.82005,4.82069,12000000.0
2008-05-05 03:41:00,4.82052,4.82099,4.81972,4.82023,16000000.0
2008-05-05 03:42:00,4.81958,4.82069,4.81958,4.82046,21000000.0
2008-05-05 03:43:00,4.82106,4.82144,4.82027,4.82127,18000000.0
2008-05-05 03:44:00,4.8209,4.82219,4.82053,4.82219,15000000.0
2008-05-05 03:45:00,4.82243,4.82283,4.82181,4.82234,9000000.0
2008-05-05 03:46:00,4.82133,4.82295,4.82133,4.82286,8000000.0
2008-05-05 03:47:00,4.82282,4.82298,4.82207,4.82266,11000000.0
2008-05-05 03:48:00,4.82204,4.82356,4.82204,4.82356,9000000.0
2008-05-05 03:49:00,4.82289,4.82414,4.82289,4.82388,16000000.0
2008-05-05 03:50:00,4.82297,4.82452,4.82274,4.82296,19000000.0
2008-05-05 03:51:00,4.8231,4.82402,4.8231,4.82363,9000000.0
2008-05-05 03:52:00,4.82407,4.82439,4.82323,4.82439,19000000.0
2008-05-05 03:53:00,4.82387,4.82459,4.8235,4.82401,10000000.0
2008-05-05 03:54:00,4.82478,4.82478,4.8237,4.824,17000000.0
2008-05-05 03:55:00,4.82315,4.82454,4.82315,4.82392,16000000.0
2008-05-05 03:56:00,4.82327,4.82487,4.82327,4.82472,7000000.0
2008-05-05 03:57:00,4.82451,4.82452,4.82341,4.82371,11000000.0
2008-05-05 03:58:00,4.82323,4.8247,4.82323,4.82371,12000000.0
2008-05-05 03:59:00,4.82417,4.82453,4.8237,4.8243,17000000.0
2008-05-05 04:00:00,4.824,4.82484,4.82323,4.82481,12000000.0
2008-05-05 04:01:00,4.82339,4.82437,4.82338,4.82393,16000000.0
2008-05-05 04:02:00,4.82368,4.82476,4.82337,4.82376,14000000.0
2008-05-05 04:03:00,4.82296,4.82422,4.82296,4.82397,12000000.0
2008-05-05 04:04:00,4.82343,4.82404,4.82271,4.82355,16000000.0
2008-05-05 04:05:00,4.82313,4.824,4.82261,4.824,13000000.0
2008-05-05 04:06:00,4.8226,4.8241,4.8226,4.82353,16000000.0
2008-05-05 04:07:00,4.82332,4.82423,4.82275,4.82353,13000000.0
2008-05-05 04:08:00,4.82302,4.82431,4.82302,4.824,14000000.0
2008-05-05 04:09:00,4.8239,4.82439,4.82332,4.82439,10000000.0
2008-05-05 04:10:00,4.82358,4.82408,4.82264,4.82264,12000000.0
2008-05-05 04:11:00,4.82355,4.82374,4.82253,4.82351,14000000.0
2008-05-05 04:12:00,4.82325,4.82345,4.82325,4.82325,19000000.0
2008-05-05 04:13:00,4.82281,4.82391,4.82279,4.82281,20000000.0
2008-05-05 04:14:00,4.82318,4.82325,4.82296,4.82296,12000000.0
2008-05-05 04:15:00,4.82275,4.824,4.82275,4.82378,8000000.0
2008-05-05 04:16:00,4.82344,4.82416,4.82294,4.8233,13000000.0
2008-05-05 04:17:00,4.82369,4.82412,4.82283,4.8237,15000000.0
2008-05-05 04:18:00,4.82316,4.82397,4.82283,4.82348,9000000.0
2008-05-05 04:19:00,4.82363,4.82363,4.82317,4.82328,12000000.0
2008-05-05 04:20:00,4.82309,4.8233,4.82303,4.82305,9000000.0
2008-05-05 04:21:00,4.82338,4.82345,4.82325,4.82325,17000000.0
2008-05-05 04:22:00,4.82249,4.82404,4.82244,4.82327,14000000.0
2008-05-05 04:23:00,4.82264,4.82329,4.82239,4.82299,10000000.0
2008-05-05 04:24:00,4.82197,4.822,4.82044,4.82044,12000000.0
2008-05-05 04:25:00,4.82136,4.82161,4.82032,4.82145,10000000.0
2008-05-05 04:26:00,4.8215,4.82166,4.82015,4.82019,7000000.0
2008-05-05 04:27:00,4.82081,4.82198,4.82045,4.82167,15000000.0
2008-05-05 04:28:00,4.82131,4.82161,4.8208,4.82091,7000000.0
2008-05-05 04:29:00,4.82008,4.82126,4.81976,4.81996,14000000.0
2008-05-05 04:30:00,4.81904,4.81983,4.81893,4.81983,11000000.0
2008-05-05 04:31:00,4.8197,4.81981,4.819,4.81944,15000000.0
2008-05-05 04:32:00,4.81979,4.82011,4.81906,4.81906,17000000.0
2008-05-05 04:33:00,4.81975,4.82036,4.81894,4.81894,14000000.0
2008-05-05 04:34:00,4.81995,4.82011,4.81878,4.81878,9000000.0
2008-05-05 04:35:00,4.81911,4.82015,4.81846,4.82015,12000000.0
2008-05-05 04:36:00,4.81949,4.8195,4.81888,4.81911,12000000.0
2008-05-05 04:37:00,4.81809,4.81961,4.81809,4.81816,12000000.0
2008-05-05 04:38:00,4.81792,4.81893,4.81792,4.81877,11000000.0
2008-05-05 04:39:00,4.81837,4.81997,4.81833,4.81922,17000000.0
2008-05-05 04:40:00,4.81882,4.82012,4.81882,4.81893,9000000.0
2008-05-05 04:41:00,4.81972,4.81997,4.81924,4.81977,10000000.0
2008-05-05 04:42:00,4.81974,4.82083,4.81955,4.81972,8000000.0
2008-05-05 04:43:00,4.82033,4.82037,4.81937,4.82015,18000000.0
2008-05-05 04:44:00,4.82001,4.82028,4.8193,4.8202,9000000.0
2008-05-05 04:45:00,4.8195,4.82044,4.8195,4.82005,9000000.0
2008-05-05 04:46:00,4.81961,4.81972,4.81867,4.81867,16000000.0
2008-05-05 04:47:00,4.81979,4.81998,4.81891,4.81943,12000000.0
2008-05-05 04:48:00,4.81875,4.81991,4.81853,4.81929,10000000.0
2008-05-05 04:49:00,4.81894,4.81996,4.81894,4.81967,16000000.0
2008-05-05 04:50:00,4.81965,4.81985,4.81965,4.81965,16000000.0
2008-05-05 04:51:00,4.81845,4.81961,4.81845,4.8196,20000000.0
2008-05-05 04:52:00,4.81863,4.81969,4.81863,4.81895,13000000.0
2008-05-05 04:53:00,4.8172,4.81862,4.81675,4.81826,11000000.0
2008-05-05 04:54:00,4.81761,4.81928,4.81741,4.81928,11000000.0
2008-05-05 04:55:00,4.81822,4.81921,4.81815,4.8191,12000000.0
2008-05-05 04:56:00,4.81837,4.81896,4.8175,4.8175,16000000.0
2008-05-05 04:57:00,4.81821,4.8185,4.81752,4.8185,7000000.0
2008-05-05 04:58:00,4.81885,4.81905,4.81885,4.81885,13000000.0
2008-05-05 04:59:00,4.81752,4.81854,4.81745,4.81785,17000000.0
2008-05-05 05:00:00,4.81732,4.81854,4.81732,4.81854,10000000.0
2008-05-05 05:01:00,4.81734,4.81839,4.81729,4.81777,13000000.0
2008-05-05 05:02:00,4.81763,4.81858,4.81763,4.81811,18000000.0
2008-05-05 05:03:00,4.81711,4.81849,4.81711,4.81711,9000000.0
2008-05-05 05:04:00,4.81795,4.81799,4.81756,4.81775,12000000.0
2008-05-05 05:05:00,4.81796,4.81797,4.81769,4.81774,10000000.0
2008-05-05 05:06:00,4.8171,4.81834,4.81709,4.81807,20000000.0
2008-05-05 05:07:00,4.81808,4.81818,4.81787,4.81802,10000000.0
2008-05-05 05:08:00,4.81675,4.8186,4.81675,4.8186,17000000.0
2008-05-05 05:09:00,4.81793,4.81822,4.81748,4.81821,15000000.0
2008-05-05 05:10:00,4.81827,4.81845,4.81753,4.81815,10000000.0
2008-05-05 05:11:00,4.81812,4.81818,4.8179,4.81795,16000000.0
2008-05-05 05:12:00,4.81805,4.81821,4.81797,4.81821,7000000.0
2008-05-05 05:13:00,4.81812,4.81812,4.81788,4.81793,12000000.0
2008-05-05 05:14:00,4.81789,4.81817,4.81789,4.81814,14000000.0
2008-05-05 05:15:00,4.81698,4.81854,4.81698,4.81771,16000000.0
2008-05-05 05:16:00,4.8178,4.81805,4.81767,4.81782,15000000.0
2008-05-05 05:17:00,4.81764,4.81842,4.81764,4.81826,10000000.0
2008-05-05 05:18:00,4.81817,4.81888,4.81779,4.81802,13000000.0
2008-05-05 05:19:00,4.81823,4.81874,4.81755,4.81758,13000000.0
2008-05-05 05:20:00,4.8178,4.81906,4.8178,4.81836,20000000.0
2008-05-05 05:21:00,4.81789,4.81896,4.81789,4.81896,9000000.0
2008-05-05 05:22:00,4.81867,4.81875,4.81855,4.81875,17000000.0
2008-05-05 05:23:00,4.81874,4.81878,4.81854,4.81875,14000000.0
2008-05-05 05:24:00,4.81885,4.81885,4.81865,4.81878,19000000.0
2008-05-05 05:25:00,4.81825,4.81845,4.81825,4.81845,13000000.0
2008-05-05 05:26:00,4.81762,4.81879,4.81762,4.81784,13000000.0
2008-05-05 05:27:00,4.81822,4.81865,4.81763,4.81865,13000000.0
2008-05-05 05:28:00,4.8175,4.81868,4.8175,4.81842,10000000.0
2008-05-05 05:29:00,4.81847,4.81855,4.81835,4.81848,17000000.0
2008-05-05 05:30:00,4.81888,4.81902,4.8175,4.81827,21000000.0
2008-05-05 05:31:00,4.81905,4.81905,4.81885,4.81885,13000000.0
2008-05-05 05:32:00,4.81835,4.81835,4.81815,4.81835,16000000.0
2008-05-05 05:33:00,4.81747,4.81862,4.81747,4.81854,13000000.0
2008-05-05 05:34:00,4.81802,4.81831,4.81714,4.81733,13000000.0
2008-05-05 05:35:00,4.81792,4.81846,4.81721,4.81846,14000000.0
2008-05-05 05:36:00,4.81701,4.81767,4.81615,4.8163,18000000.0
2008-05-05 05:37:00,4.81671,4.81671,4.81452,4.81452,12000000.0
2008-05-05 05:38:00,4.81521,4.81631,4.81496,4.81561,13000000.0
2008-05-05 05:39:00,4.8149,4.81635,4.8149,4.81582,21000000.0
2008-05-05 05:40:00,4.81632,4.81636,4.81595,4.81595,14000000.0
2008-05-05 05:41:00,4.81501,4.81615,4.81501,4.81525,13000000.0
2008-05-05 05:42:00,4.81583,4.81612,4.8152,4.8155,8000000.0
2008-05-05 05:43:00,4.81624,4.81624,4.81597,4.816,13000000.0
2008-05-05 05:44:00,4.81531,4.81606,4.81493,4.81493,13000000.0
2008-05-05 05:45:00,4.81564,4.81615,4.81512,4.816,24000000.0
2008-05-05 05:46:00,4.81578,4.81661,4.81529,4.81599,14000000.0
2008-05-05 05:47:00,4.81571,4.81631,4.81553,4.81631,11000000.0
2008-05-05 05:48:00,4.81645,4.81651,4.81565,4.81565,18000000.0
2008-05-05 05:49:00,4.81527,4.81541,4.81513,4.81523,10000000.0
2008-05-05 05:50:00,4.81616,4.81651,4.81586,4.81604,10000000.0
2008-05-05 05:51:00,4.81559,4.81692,4.81559,4.81687,11000000.0
2008-05-05 05:52:00,4.81689,4.81741,4.81617,4.81717,19000000.0
2008-05-05 05:53:00,4.81606,4.81733,4.81606,4.81632,15000000.0
2008-05-05 05:54:00,4.81704,4.81726,4.81651,4.81681,7000000.0
2008-05-05 05:55:00,4.81711,4.81716,4.81633,4.81686,12000000.0
2008-05-05 05:56:00,4.8165,4.81704,4.81593,4.81657,16000000.0
2008-05-05 05:57:00,4.81694,4.81716,4.81616,4.81635,11000000.0
2008-05-05 05:58:00,4.8165,4.81723,4.81597,4.81653,22000000.0
2008-05-05 05:59:00,4.81703,4.81723,4.81693,4.81693,9000000.0
2008-05-05 06:00:00,4.81661,4.81822,4.81661,4.8182,17000000.0
2008-05-05 06:01:00,4.81791,4.81791,4.81659,4.8174,18000000.0
2008-05-05 06:02:00,4.81725,4.81854,4.81725,4.81801,18000000.0
2008-05-05 06:03:00,4.81801,4.81817,4.81715,4.81723,16000000.0
2008-05-05 06:04:00,4.81802,4.81803,4.81642,4.81669,8000000.0
2008-05-05 06:05:00,4.81695,4.81734,4.81633,4.81714,10000000.0
2008-05-05 06:06:00,4.81694,4.81757,4.81645,4.81645,27000000.0
2008-05-05 06:07:00,4.81683,4.81769,4.81646,4.81732,17000000.0
2008-05-05 06:08:00,4.8173,4.81736,4.81637,4.81637,14000000.0
2008-05-05 06:09:00,4.81615,4.81641,4.81615,4.81627,13000000.0
2008-05-05 06:10:00,4.81639,4.81773,4.81639,4.8169,14000000.0
2008-05-05 06:11:00,4.81754,4.81771,4.81653,4.81653,16000000.0
2008-05-05 06:12:00,4.81639,4.81649,4.81627,4.81646,17000000.0
2008-05-05 06:13:00,4.81711,4.81805,4.81682,4.81742,14000000.0
2008-05-05 06:14:00,4.81743,4.8178,4.81685,4.81722,12000000.0
2008-05-05 06:15:00,4.8179,4.81802,4.81782,4.81783,13000000.0
2008-05-05 06:16:00,4.81673,4.81793,4.81673,4.81782,14000000.0
2008-05-05 06:17:00,4.81739,4.81797,4.81687,4.81687,11000000.0
2008-05-05 06:18:00,4.81711,4.81807,4.81705,4.81705,12000000.0
2008-05-05 06:19:00,4.81717,4.81849,4.81717,4.81805,19000000.0
2008-05-05 06:20:00,4.81842,4.81842,4.81741,4.81788,11000000.0
2008-05-05 06:21:00,4.81736,4.81869,4.81732,4.81849,9000000.0
2008-05-05 06:22:00,4.8191,4.81951,4.81829,4.8186,22000000.0
2008-05-05 06:23:00,4.81831,4.81918,4.81736,4.81918,18000000.0
2008-05-05 06:24:00,4.81824,4.81917,4.81797,4.81917,8000000.0
2008-05-05 06:25:00,4.81771,4.81771,4.81732,4.81732,9000000.0
2008-05-05 06:26:00,4.81784,4.81924,4.81784,4.81845,13000000.0
2008-05-05 06:27:00,4.81812,4.81866,4.81766,4.81787,15000000.0
2008-05-05 06:28:00,4.81786,4.81876,4.81735,4.81766,18000000.0
2008-05-05 06:29:00,4.81827,4.81859,4.81765,4.81838,16000000.0
2008-05-05 06:30:00,4.8179,4.81867,4.8179,4.81867,10000000.0
2008-05-05 06:31:00,4.81871,4.81905,4.81786,4.81791,13000000.0
2008-05-05 06:32:00,4.81724,4.81813,4.81708,4.81813,10000000.0
2008-05-05 06:33:00,4.81763,4.81856,4.81749,4.81839,10000000.0
2008-05-05 06:34:00,4.81777,4.81905,4.81777,4.81795,15000000.0
2008-05-05 06:35:00,4.81896,4.82097,4.81804,4.82097,13000000.0
2008-05-05 06:36:00,4.81985,4.82076,4.81945,4.82076,23000000.0
2008-05-05 06:37:00,4.81981,4.82077,4.81944,4.81974,11000000.0
2008-05-05 06:38:00,4.82021,4.82078,4.81951,4.82012,17000000.0
2008-05-05 06:39:00,4.82039,4.82083,4.81948,4.81948,8000000.0
2008-05-05 06:40:00,4.81952,4.82112,4.81952,4.82112,15000000.0
2008-05-05 06:41:00,4.82072,4.82143,4.81993,4.82053,15000000.0
2008-05-05 06:42:00,4.82052,4.82153,4.82018,4.82113,16000000.0
2008-05-05 06:43:00,4.82007,4.82154,4.82007,4.8201,12000000.0
2008-05-05 06:44:00,4.82022,4.82078,4.82022,4.8203,13000000.0
2008-05-05 06:45:00,4.82099,4.82144,4.82028,4.82106,14000000.0
2008-05-05 06:46:00,4.82148,4.82148,4.82,4.82,12000000.0
2008-05-05 06:47:00,4.82027,4.82162,4.82027,4.82162,11000000.0
2008-05-05 06:48:00,4.82076,4.8223,4.82056,4.8223,15000000.0
2008-05-05 06:49:00,4.82171,4.82203,4.82058,4.82058,17000000.0
2008-05-05 06:50:00,4.81983,4.82132,4.81983,4.82076,13000000.0
2008-05-05 06:51:00,4.82032,4.82032,4.81985,4.81985,8000000.0
2008-05-05 06:52:00,4.81988,4.82091,4.81978,4.81978,14000000.0
2008-05-05 06:53:00,4.82096,4.82111,4.82027,4.82111,13000000.0
2008-05-05 06:54:00,4.82156,4.82156,4.82026,4.82026,8000000.0
2008-05-05 06:55:00,4.82108,4.82179,4.82072,4.82179,10000000.0
2008-05-05 06:56:00,4.81977,4.82111,4.81935,4.81936,11000000.0
2008-05-05 06:57:00,4.81921,4.82079,4.81921,4.81949,17000000.0
2008-05-05 06:58:00,4.82055,4.82111,4.81996,4.82078,12000000.0
2008-05-05 06:59:00,4.82111,4.82111,4.8197,4.82064,14000000.0
2008-05-05 07:00:00,4.81968,4.82101,4.81968,4.82101,11000000.0
2008-05-05 07:01:00,4.82124,4.82124,4.82014,4.82032,10000000.0
2008-05-05 07:02:00,4.82162,4.82162,4.82023,4.82023,14000000.0
2008-05-05 07:03:00,4.82069,4.82159,4.82069,4.82151,7000000.0
2008-05-05 07:04:00,4.82177,4.82276,4.82113,4.82161,16000000.0
2008-05-05 07:05:00,4.82165,4.82353,4.82165,4.82309,15000000.0
2008-05-05 07:06:00,4.82211,4.82301,4.82148,4.82157,16000000.0
2008-05-05 07:07:00,4.82134,4.82291,4.82134,4.82185,12000000.0
2008-05-05 07:08:00,4.82106,4.82216,4.82105,4.82147,8000000.0
2008-05-05 07:09:00,4.82047,4.82146,4.82047,4.82131,8000000.0
2008-05-05 07:10:00,4.82168,4.82174,4.82098,4.82111,16000000.0
2008-05-05 07:11:00,4.82128,4.82169,4.82033,4.82161,17000000.0
2008-05-05 07:12:00,4.82095,4.82141,4.81977,4.81977,20000000.0
2008-05-05 07:13:00,4.81896,4.82101,4.81858,4.82029,18000000.0
2008-05-05 07:14:00,4.81801,4.81947,4.81801,4.81885,11000000.0
2008-05-05 07:15:00,4.81957,4.81994,4.81864,4.81868,18000000.0
2008-05-05 07:16:00,4.8194,4.82006,4.81853,4.82006,18000000.0
2008-05-05 07:17:00,4.81989,4.81991,4.81906,4.81906,12000000.0
2008-05-05 07:18:00,4.81881,4.81984,4.81856,4.81984,18000000.0
2008-05-05 07:19:00,4.81806,4.81954,4.81793,4.81831,14000000.0
2008-05-05 07:20:00,4.81808,4.81833,4.81715,4.81772,18000000.0
2008-05-05 07:21:00,4.81759,4.81937,4.81693,4.81937,13000000.0
2008-05-05 07:22:00,4.81856,4.81996,4.81851,4.81851,14000000.0
2008-05-05 07:23:00,4.82006,4.82006,4.81791,4.8185,15000000.0
2008-05-05 07:24:00,4.81812,4.81892,4.81778,4.8183,16000000.0
2008-05-05 07:25:00,4.81856,4.81931,4.81737,4.81847,15000000.0
2008-05-05 07:26:00,4.82008,4.82093,4.81958,4.81969,13000000.0
2008-05-05 07:27:00,4.82051,4.82155,4.82013,4.82073,12000000.0
2008-05-05 07:28:00,4.81989,4.82083,4.81875,4.81905,22000000.0
2008-05-05 07:29:00,4.81896,4.82001,4.81835,4.81835,16000000.0
2008-05-05 07:30:00,4.81947,4.81947,4.8182,4.8182,14000000.0
2008-05-05 07:31:00,4.8192,4.82025,4.81895,4.81979,13000000.0
2008-05-05 07:32:00,4.82039,4.82039,4.81963,4.81996,9000000.0
2008-05-05 07:33:00,4.81992,4.8216,4.8195,4.8216,7000000.0
2008-05-05 07:34:00,4.82117,4.82199,4.82008,4.82084,18000000.0
2008-05-05 07:35:00,4.82058,4.82071,4.81963,4.81999,9000000.0
2008-05-05 07:36:00,4.81986,4.82074,4.81887,4.81988,13000000.0
2008-05-05 07:37:00,4.81933,4.81974,4.81798,4.81815,11000000.0
2008-05-05 07:38:00,4.8176,4.81779,4.81652,4.81702,11000000.0
2008-05-05 07:39:00,4.81833,4.81926,4.81776,4.819,19000000.0
2008-05-05 07:40:00,4.81846,4.81947,4.81836,4.81947,11000000.0
2008-05-05 07:41:00,4.81787,4.81915,4.81787,4.81891,7000000.0
2008-05-05 07:42:00,4.8185,4.81931,4.81788,4.81788,13000000.0
2008-05-05 07:43:00,4.81866,4.81915,4.81831,4.81897,14000000.0
2008-05-05 07:44:00,4.81899,4.81899,4.81814,4.81891,10000000.0
2008-05-05 07:45:00,4.81906,4.81906,4.81783,4.81866,8000000.0
2008-05-05 07:46:00,4.81759,4.81893,4.81759,4.81866,13000000.0
2008-05-05 07:47:00,4.81823,4.81964,4.81795,4.81795,15000000.0
2008-05-05 07:48:00,4.81886,4.81947,4.81838,4.81838,13000000.0
2008-05-05 07:49:00,4.81795,4.81836,4.81769,4.8182,10000000.0
2008-05-05 07:50:00,4.81814,4.81834,4.81689,4.81703,17000000.0
2008-05-05 07:51:00,4.81734,4.81768,4.81592,4.81592,16000000.0
2008-05-05 07:52:00,4.81678,4.81755,4.81626,4.81721,13000000.0
2008-05-05 07:53:00,4.81648,4.81789,4.81644,4.81789,10000000.0
2008-05-05 07:54:00,4.81706,4.81776,4.81664,4.81664,11000000.0
2008-05-05 07:55:00,4.81708,4.81847,4.81676,4.8183,12000000.0
2008-05-05 07:56:00,4.81795,4.81871,4.81745,4.81833,13000000.0
2008-05-05 07:57:00,4.81933,4.82004,4.81881,4.81923,8000000.0
2008-05-05 07:58:00,4.82027,4.82076,4.81921,4.81921,14000000.0
2008-05-05 07:59:00,4.81903,4.81961,4.81851,4.81869,15000000.0
2008-05-05 08:00:00,4.82033,4.82073,4.81943,4.82022,10000000.0
2008-05-05 08:01:00,4.81967,4.82086,4.81934,4.81934,13000000.0
2008-05-05 08:02:00,4.81983,4.82096,4.8198,4.82058,14000000.0
2008-05-05 08:03:00,4.82006,4.82095,4.8193,4.81972,12000000.0
2008-05-05 08:04:00,4.82117,4.82125,4.82105,4.82118,16000000.0
2008-05-05 08:05:00,4.81895,4.82023,4.81869,4.81889,14000000.0
2008-05-05 08:06:00,4.81817,4.81962,4.81817,4.81934,19000000.0
2008-05-05 08:07:00,4.8191,4.81976,4.8191,4.81972,19000000.0
2008-05-05 08:08:00,4.81846,4.81918,4.81825,4.81827,11000000.0
2008-05-05 08:09:00,4.81861,4.81967,4.81834,4.81933,10000000.0
2008-05-05 08:10:00,4.81837,4.81974,4.81795,4.81974,16000000.0
2008-05-05 08:11:00,4.81899,4.81935,4.81732,4.81732,9000000.0
2008-05-05 08:12:00,4.81729,4.81883,4.81682,4.81883,10000000.0
2008-05-05 08:13:00,4.81742,4.81963,4.81742,4.81963,11000000.0
2008-05-05 08:14:00,4.81899,4.81951,4.81782,4.8185,12000000.0
2008-05-05 08:15:00,4.81858,4.81919,4.81662,4.81662,15000000.0
2008-05-05 08:16:00,4.81707,4.81786,4.81465,4.81465,14000000.0
2008-05-05 08:17:00,4.81485,4.81604,4.81485,4.81547,10000000.0
2008-05-05 08:18:00,4.81651,4.81651,4.81469,4.81616,9000000.0
2008-05-05 08:19:00,4.8148,4.81558,4.81454,4.81524,11000000.0
2008-05-05 08:20:00,4.81596,4.81596,4.81423,4.81423,11000000.0
2008-05-05 08:21:00,4.8155,4.81588,4.81478,4.81536,20000000.0
2008-05-05 08:22:00,4.81584,4.81638,4.81558,4.81573,8000000.0
2008-05-05 08:23:00,4.81451,4.81632,4.81451,4.81572,12000000.0
2008-05-05 08:24:00,4.81564,4.81654,4.81444,4.81444,13000000.0
2008-05-05 08:25:00,4.81623,4.81667,4.81503,4.81519,12000000.0
2008-05-05 08:26:00,4.81584,4.81705,4.81537,4.81705,13000000.0
2008-05-05 08:27:00,4.81521,4.81675,4.81514,4.81519,11000000.0
2008-05-05 08:28:00,4.81533,4.81749,4.81533,4.81749,8000000.0
2008-05-05 08:29:00,4.81723,4.81723,4.81522,4.81522,12000000.0
2008-05-05 08:30:00,4.81573,4.81657,4.81478,4.81478,11000000.0
2008-05-05 08:31:00,4.81528,4.81586,4.81422,4.81547,10000000.0
2008-05-05 08:32:00,4.81458,4.81616,4.81435,4.81515,13000000.0
2008-05-05 08:33:00,4.81429,4.81565,4.81411,4.81565,11000000.0
2008-05-05 08:34:00,4.81568,4.81568,4.81399,4.81413,17000000.0
2008-05-05 08:35:00,4.81555,4.81622,4.81495,4.81622,11000000.0
2008-05-05 08:36:00,4.81534,4.81599,4.81466,4.81599,10000000.0
2008-05-05 08:37:00,4.81447,4.81609,4.81447,4.81609,9000000.0
2008-05-05 08:38:00,4.81486,4.81592,4.81454,4.81543,18000000.0
2008-05-05 08:39:00,4.81555,4.81656,4.81516,4.81544,8000000.0
2008-05-05 08:40:00,4.81518,4.81679,4.81514,4.81679,7000000.0
2008-05-05 08:41:00,4.8163,4.81652,4.81456,4.81471,16000000.0
2008-05-05 08:42:00,4.81528,4.8165,4.81526,4.8165,14000000.0
2008-05-05 08:43:00,4.81589,4.8164,4.81473,4.81636,12000000.0
2008-05-05 08:44:00,4.81557,4.81639,4.81515,4.81596,9000000.0
2008-05-05 08:45:00,4.81638,4.81717,4.81536,4.81599,18000000.0
2008-05-05 08:46:00,4.81633,4.81743,4.81592,4.81681,14000000.0
2008-05-05 08:47:00,4.81637,4.81704,4.8155,4.81596,18000000.0
2008-05-05 08:48:00,4.81511,4.81703,4.81511,4.81511,12000000.0
2008-05-05 08:49:00,4.8167,4.81682,4.81527,4.81682,14000000.0
2008-05-05 08:50:00,4.81562,4.81673,4.81554,4.81586,16000000.0
2008-05-05 08:51:00,4.81598,4.81682,4.81526,4.81654,21000000.0
2008-05-05 08:52:00,4.81504,4.81713,4.81504,4.81668,20000000.0
2008-05-05 08:53:00,4.81622,4.81623,4.81559,4.81623,7000000.0
2008-05-05 08:54:00,4.81571,4.81659,4.81536,4.81544,17000000.0
2008-05-05 08:55:00,4.81729,4.81803,4.81604,4.8164,12000000.0
2008-05-05 08:56:00,4.81538,4.81654,4.81515,4.81515,17000000.0
2008-05-05 08:57:00,4.81541,4.81654,4.81423,4.81542,16000000.0
2008-05-05 08:58:00,4.81442,4.81594,4.81442,4.81521,12000000.0
2008-05-05 08:59:00,4.81456,4.81658,4.81432,4.81658,13000000.0
2008-05-05 09:00:00,4.81501,4.8166,4.81501,4.81619,17000000.0
2008-05-05 09:01:00,4.81534,4.81689,4.81521,4.81554,13000000.0
2008-05-05 09:02:00,4.81679,4.8175,4.81541,4.8175,8000000.0
2008-05-05 09:03:00,4.81686,4.81799,4.81628,4.81699,16000000.0
2008-05-05 09:04:00,4.81717,4.81873,4.81672,4.81773,8000000.0
2008-05-05 09:05:00,4.81852,4.81852,4.8174,4.81828,11000000.0
2008-05-05 09:06:00,4.81688,4.8187,4.81688,4.81842,10000000.0
2008-05-05 09:07:00,4.81841,4.81904,4.81805,4.81879,10000000.0
2008-05-05 09:08:00,4.81904,4.81941,4.81801,4.81941,19000000.0
2008-05-05 09:09:00,4.81923,4.81956,4.81827,4.81922,16000000.0
2008-05-05 09:10:00,4.81906,4.81906,4.81749,4.81749,8000000.0
2008-05-05 09:11:00,4.81826,4.81899,4.81768,4.81862,11000000.0
2008-05-05 09:12:00,4.81763,4.81824,4.81716,4.81758,16000000.0
2008-05-05 09:13:00,4.81767,4.81841,4.81722,4.81761,15000000.0
2008-05-05 09:14:00,4.81796,4.81873,4.81742,4.81782,17000000.0
2008-05-05 09:15:00,4.81779,4.81871,4.81679,4.81679,12000000.0
2008-05-05 09:16:00,4.8181,4.81827,4.81674,4.81711,14000000.0
2008-05-05 09:17:00,4.81707,4.8176,4.81462,4.81462,14000000.0
2008-05-05 09:18:00,4.81542,4.81612,4.8143,4.81483,18000000.0
2008-05-05 09:19:00,4.81552,4.816,4.81407,4.8153,14000000.0
2008-05-05 09:20:00,4.81544,4.81634,4.81471,4.81531,18000000.0
2008-05-05 09:21:00,4.81519,4.81611,4.81499,4.81499,17000000.0
2008-05-05 09:22:00,4.81625,4.81632,4.81525,4.81632,13000000.0
2008-05-05 09:23:00,4.81598,4.81612,4.81449,4.81453,12000000.0
2008-05-05 09:24:00,4.81458,4.81665,4.81458,4.81586,14000000.0
2008-05-05 09:25:00,4.81712,4.81762,4.81602,4.81689,9000000.0
2008-05-05 09:26:00,4.81678,4.8191,4.81678,4.8174,13000000.0
2008-05-05 09:27:00,4.81747,4.81899,4.81736,4.81841,13000000.0
2008-05-05 09:28:00,4.8168,4.81918,4.8168,4.8188,19000000.0
2008-05-05 09:29:00,4.81821,4.81921,4.81782,4.81921,14000000.0
2008-05-05 09:30:00,4.81756,4.81927,4.81756,4.81769,15000000.0
2008-05-05 09:31:00,4.81862,4.81867,4.81683,4.81707,11000000.0
2008-05-05 09:32:00,4.81722,4.81817,4.81693,4.8172,16000000.0
2008-05-05 09:33:00,4.81687,4.81744,4.8165,4.81729,9000000.0
2008-05-05 09:34:00,4.81668,4.81875,4.81668,4.81741,18000000.0
2008-05-05 09:35:00,4.81763,4.81813,4.8163,4.81698,14000000.0
2008-05-05 09:36:00,4.81804,4.81809,4.81636,4.81779,16000000.0
2008-05-05 09:37:00,4.81649,4.81711,4.81534,4.81614,20000000.0
2008-05-05 09:38:00,4.81668,4.8176,4.81598,4.8173,19000000.0
2008-05-05 09:39:00,4.81757,4.81822,4.81618,4.8176,16000000.0
2008-05-05 09:40:00,4.81615,4.8176,4.81615,4.81722,12000000.0
2008-05-05 09:41:00,4.81634,4.81735,4.81544,4.81669,18000000.0
2008-05-05 09:42:00,4.81572,4.81723,4.81572,4.81723,16000000.0
2008-05-05 09:43:00,4.81615,4.81762,4.81569,4.81709,15000000.0
2008-05-05 09:44:00,4.81589,4.81731,4.81589,4.81677,13000000.0
2008-05-05 09:45:00,4.8159,4.81751,4.8159,4.81667,13000000.0
2008-05-05 09:46:00,4.81629,4.81812,4.81629,4.81759,17000000.0
2008-05-05 09:47:00,4.81841,4.81914,4.818,4.81914,13000000.0
2008-05-05 09:48:00,4.81836,4.82142,4.81836,4.82142,16000000.0
2008-05-05 09:49:00,4.82054,4.82125,4.82012,4.82042,17000000.0
2008-05-05 09:50:00,4.82021,4.82275,4.82021,4.82141,12000000.0
2008-05-05 09:51:00,4.82298,4.82298,4.82097,4.82097,16000000.0
2008-05-05 09:52:00,4.82222,4.82222,4.82057,4.82083,16000000.0
2008-05-05 09:53:00,4.8209,4.8209,4.8192,4.82021,15000000.0
2008-05-05 09:54:00,4.82022,4.82117,4.82009,4.82069,15000000.0
2008-05-05 09:55:00,4.82149,4.82149,4.81939,4.81939,15000000.0
2008-05-05 09:56:00,4.8191,4.82051,4.8191,4.82021,17000000.0
2008-05-05 09:57:00,4.81996,4.8209,4.8195,4.8204,12000000.0
2008-05-05 09:58:00,4.82017,4.82111,4.81933,4.82111,14000000.0
2008-05-05 09:59:00,4.82002,4.82079,4.81987,4.82005,10000000.0
2008-05-05 10:00:00,4.81986,4.82063,4.81957,4.82013,11000000.0
2008-05-05 10:01:00,4.82073,4.82115,4.8193,4.82115,24000000.0
2008-05-05 10:02:00,4.81913,4.82045,4.81883,4.81883,14000000.0
2008-05-05 10:03:00,4.82063,4.82063,4.81873,4.81876,16000000.0
2008-05-05 10:04:00,4.82011,4.82011,4.81801,4.81909,10000000.0
2008-05-05 10:05:00,4.81741,4.81869,4.81741,4.81821,10000000.0
2008-05-05 10:06:00,4.81842,4.81844,4.81776,4.81795,9000000.0
2008-05-05 10:07:00,4.81823,4.81823,4.8171,4.81747,11000000.0
2008-05-05 10:08:00,4.81728,4.81798,4.81698,4.81698,9000000.0
2008-05-05 10:09:00,4.81868,4.8187,4.81673,4.81696,11000000.0
2008-05-05 10:10:00,4.81774,4.81779,4.81338,4.81402,15000000.0
2008-05-05 10:11:00,4.81375,4.81497,4.81323,4.81372,16000000.0
2008-05-05 10:12:00,4.81497,4.81506,4.81365,4.81391,19000000.0
2008-05-05 10:13:00,4.81399,4.81513,4.81385,4.81513,9000000.0
2008-05-05 10:14:00,4.81475,4.81491,4.81344,4.8136,11000000.0
2008-05-05 10:15:00,4.81315,4.81457,4.81315,4.81457,8000000.0
2008-05-05 10:16:00,4.81463,4.81469,4.81297,4.814,17000000.0
2008-05-05 10:17:00,4.81497,4.81497,4.81326,4.8138,16000000.0
2008-05-05 10:18:00,4.81275,4.81445,4.81275,4.81418,16000000.0
2008-05-05 10:19:00,4.81338,4.81338,4.81092,4.81242,17000000.0
2008-05-05 10:20:00,4.81132,4.81257,4.81132,4.81151,16000000.0
2008-05-05 10:21:00,4.81129,4.81276,4.81128,4.81225,7000000.0
2008-05-05 10:22:00,4.81281,4.81281,4.81147,4.8122,10000000.0
2008-05-05 10:23:00,4.81216,4.81238,4.81092,4.81092,14000000.0
2008-05-05 10:24:00,4.81064,4.81257,4.81064,4.81257,13000000.0
2008-05-05 10:25:00,4.81244,4.81269,4.81131,4.81131,12000000.0
2008-05-05 10:26:00,4.81207,4.81258,4.81085,4.81198,11000000.0
2008-05-05 10:27:00,4.81077,4.8115,4.80978,4.8115,13000000.0
2008-05-05 10:28:00,4.81129,4.81129,4.80902,4.81077,13000000.0
2008-05-05 10:29:00,4.81095,4.81136,4.8097,4.8108,11000000.0
2008-05-05 10:30:00,4.81034,4.81128,4.80969,4.81003,9000000.0
2008-05-05 10:31:00,4.80965,4.81052,4.80933,4.80933,16000000.0
2008-05-05 10:32:00,4.80945,4.81042,4.80945,4.81042,9000000.0
2008-05-05 10:33:00,4.81119,4.81181,4.80946,4.81068,12000000.0
2008-05-05 10:34:00,4.81189,4.81189,4.81016,4.81137,11000000.0
2008-05-05 10:35:00,4.81,4.81185,4.81,4.81067,17000000.0
2008-05-05 10:36:00,4.81143,4.81255,4.81108,4.81152,10000000.0
2008-05-05 10:37:00,4.81191,4.81342,4.81142,4.81269,15000000.0
2008-05-05 10:38:00,4.81208,4.81285,4.8117,4.81229,17000000.0
2008-05-05 10:39:00,4.8127,4.813,4.81197,4.81257,13000000.0
2008-05-05 10:40:00,4.81188,4.81216,4.81132,4.81133,10000000.0
2008-05-05 10:41:00,4.81117,4.81172,4.81069,4.8116,15000000.0
2008-05-05 10:42:00,4.81144,4.81193,4.81065,4.81065,12000000.0
2008-05-05 10:43:00,4.81016,4.81148,4.81012,4.81107,13000000.0
2008-05-05 10:44:00,4.81094,4.81175,4.81042,4.81174,12000000.0
2008-05-05 10:45:00,4.80987,4.81125,4.8097,4.81045,13000000.0
2008-05-05 10:46:00,4.80905,4.80984,4.80836,4.8086,13000000.0
2008-05-05 10:47:00,4.80832,4.80902,4.8078,4.80843,7000000.0
2008-05-05 10:48:00,4.80919,4.80995,4.80814,4.80903,12000000.0
2008-05-05 10:49:00,4.8089,4.80986,4.80834,4.80936,10000000.0
2008-05-05 10:50:00,4.80996,4.81072,4.80906,4.81029,14000000.0
2008-05-05 10:51:00,4.80938,4.81009,4.80901,4.80933,11000000.0
2008-05-05 10:52:00,4.80941,4.81023,4.80879,4.8102,20000000.0
2008-05-05 10:53:00,4.80988,4.80997,4.80896,4.80896,9000000.0
2008-05-05 10:54:00,4.80847,4.81,4.80837,4.80841,18000000.0
2008-05-05 10:55:00,4.8082,4.80943,4.8082,4.80917,10000000.0
2008-05-05 10:56:00,4.80901,4.81006,4.80865,4.81006,11000000.0
2008-05-05 10:57:00,4.80904,4.81038,4.80846,4.80956,8000000.0
2008-05-05 10:58:00,4.81012,4.81118,4.80975,4.8104,10000000.0
2008-05-05 10:59:00,4.81063,4.81183,4.81034,4.81183,10000000.0
2008-05-05 11:00:00,4.81152,4.81215,4.81042,4.81178,15000000.0
2008-05-05 11:01:00,4.81035,4.81187,4.81035,4.81117,12000000.0
2008-05-05 11:02:00,4.81188,4.81207,4.81099,4.81195,8000000.0
2008-05-05 11:03:00,4.81057,4.81183,4.81034,4.81115,11000000.0
2008-05-05 11:04:00,4.81084,4.81116,4.80966,4.81099,15000000.0
2008-05-05 11:05:00,4.80987,4.81094,4.80987,4.81053,17000000.0
2008-05-05 11:06:00,4.81136,4.81136,4.80969,4.81041,12000000.0
2008-05-05 11:07:00,4.81077,4.81106,4.81027,4.81068,11000000.0
2008-05-05 11:08:00,4.81078,4.81133,4.80992,4.8112,22000000.0
2008-05-05 11:09:00,4.81113,4.81144,4.81022,4.81129,9000000.0
2008-05-05 11:10:00,4.80987,4.81158,4.80987,4.81144,16000000.0
2008-05-05 11:11:00,4.81006,4.81134,4.81006,4.81134,7000000.0
2008-05-05 11:12:00,4.8116,4.8116,4.81003,4.81079,15000000.0
2008-05-05 11:13:00,4.81055,4.81154,4.81055,4.8111,11000000.0
2008-05-05 11:14:00,4.81204,4.81204,4.81026,4.81099,18000000.0
2008-05-05 11:15:00,4.81245,4.81245,4.81093,4.81109,11000000.0
2008-05-05 11:16:00,4.81049,4.81212,4.81049,4.81163,13000000.0
2008-05-05 11:17:00,4.8112,4.81226,4.81081,4.81148,13000000.0
2008-05-05 11:18:00,4.81138,4.81243,4.81117,4.81117,9000000.0
2008-05-05 11:19:00,4.81097,4.81209,4.81091,4.81104,17000000.0
2008-05-05 11:20:00,4.81238,4.81291,4.81116,4.81291,14000000.0
2008-05-05 11:21:00,4.81131,4.81359,4.81131,4.81318,14000000.0
2008-05-05 11:22:00,4.81394,4.81403,4.8124,4.8133,22000000.0
2008-05-05 11:23:00,4.81289,4.81473,4.81289,4.81359,8000000.0
2008-05-05 11:24:00,4.81425,4.8155,4.81372,4.81434,18000000.0
2008-05-05 11:25:00,4.81488,4.81489,4.81393,4.81446,9000000.0
2008-05-05 11:26:00,4.81417,4.81527,4.81365,4.81527,15000000.0
2008-05-05 11:27:00,4.8145,4.81568,4.81388,4.81568,10000000.0
2008-05-05 11:28:00,4.81408,4.81511,4.81361,4.81421,13000000.0
2008-05-05 11:29:00,4.81521,4.81555,4.81382,4.81408,17000000.0
2008-05-05 11:30:00,4.81546,4.81546,4.81393,4.81393,13000000.0
2008-05-05 11:31:00,4.81546,4.81549,4.81428,4.81485,12000000.0
2008-05-05 11:32:00,4.81459,4.81621,4.81393,4.81393,20000000.0
2008-05-05 11:33:00,4.81464,4.81501,4.81389,4.81475,16000000.0
2008-05-05 11:34:00,4.81367,4.81502,4.81331,4.81502,13000000.0
2008-05-05 11:35:00,4.81479,4.81508,4.81368,4.81473,14000000.0
2008-05-05 11:36:00,4.81361,4.81472,4.81355,4.81364,11000000.0
2008-05-05 11:37:00,4.81516,4.81522,4.81376,4.81445,16000000.0
2008-05-05 11:38:00,4.81304,4.81399,4.81259,4.81263,8000000.0
2008-05-05 11:39:00,4.81391,4.81391,4.81265,4.81265,11000000.0
2008-05-05 11:40:00,4.81421,4.81421,4.81266,4.81297,12000000.0
2008-05-05 11:41:00,4.81367,4.81367,4.81228,4.81307,10000000.0
2008-05-05 11:42:00,4.81308,4.81308,4.81213,4.81241,10000000.0
2008-05-05 11:43:00,4.8117,4.81339,4.81168,4.81296,17000000.0
2008-05-05 11:44:00,4.81144,4.81295,4.81144,4.81287,15000000.0
2008-05-05 11:45:00,4.81165,4.81349,4.81165,4.81349,16000000.0
2008-05-05 11:46:00,4.8125,4.81375,4.81219,4.81219,7000000.0
2008-05-05 11:47:00,4.81317,4.81429,4.81259,4.81365,16000000.0
2008-05-05 11:48:00,4.81503,4.81531,4.81352,4.81503,13000000.0
2008-05-05 11:49:00,4.81533,4.81604,4.81463,4.81604,10000000.0
2008-05-05 11:50:00,4.81608,4.81608,4.81429,4.81592,12000000.0
2008-05-05 11:51:00,4.81517,4.81619,4.81481,4.81586,14000000.0
2008-05-05 11:52:00,4.81539,4.81571,4.8147,4.81532,18000000.0
2008-05-05 11:53:00,4.81555,4.81566,4.81466,4.81566,16000000.0
2008-05-05 11:54:00,4.8146,4.81605,4.81457,4.81605,8000000.0
2008-05-05 11:55:00,4.81636,4.81645,4.81605,4.81641,8000000.0
2008-05-05 11:56:00,4.81555,4.81578,4.81512,4.8152,8000000.0
2008-05-05 11:57:00,4.816,4.81842,4.8157,4.81836,11000000.0
2008-05-05 11:58:00,4.81819,4.8186,4.81672,4.81777,14000000.0
2008-05-05 11:59:00,4.81615,4.81747,4.81606,4.81664,11000000.0
2008-05-05 12:00:00,4.81619,4.81814,4.81619,4.81753,15000000.0
2008-05-05 12:01:00,4.81798,4.81839,4.81699,4.81778,13000000.0
2008-05-05 12:02:00,4.81718,4.81827,4.81685,4.81776,15000000.0
2008-05-05 12:03:00,4.81719,4.81796,4.81678,4.81796,11000000.0
2008-05-05 12:04:00,4.81772,4.81795,4.81713,4.81795,9000000.0
2008-05-05 12:05:00,4.8178,4.81815,4.81657,4.81815,9000000.0
2008-05-05 12:06:00,4.81818,4.81837,4.8168,4.81774,15000000.0
2008-05-05 12:07:00,4.81876,4.81881,4.81732,4.81732,11000000.0
2008-05-05 12:08:00,4.81838,4.81874,4.81769,4.81874,8000000.0
2008-05-05 12:09:00,4.81813,4.81866,4.81766,4.81827,18000000.0
2008-05-05 12:10:00,4.81844,4.81871,4.81755,4.81802,14000000.0
2008-05-05 12:11:00,4.81918,4.81918,4.81741,4.81872,9000000.0
2008-05-05 12:12:00,4.81851,4.81896,4.81728,4.81873,18000000.0
2008-05-05 12:13:00,4.81797,4.81862,4.81723,4.81862,12000000.0
2008-05-05 12:14:00,4.81805,4.81808,4.81698,4.81801,10000000.0
2008-05-05 12:15:00,4.81794,4.81794,4.81697,4.81737,8000000.0
2008-05-05 12:16:00,4.81821,4.81828,4.81673,4.81729,14000000.0
2008-05-05 12:17:00,4.81747,4.81809,4.8171,4.81802,13000000.0
2008-05-05 12:18:00,4.81642,4.81794,4.81642,4.8173,10000000.0
2008-05-05 12:19:00,4.81803,4.81803,4.81624,4.81716,11000000.0
2008-05-05 12:20:00,4.8175,4.81758,4.8163,4.81758,8000000.0
2008-05-05 12:21:00,4.81663,4.81761,4.81624,4.81645,20000000.0
2008-05-05 12:22:00,4.81764,4.81778,4.81722,4.81722,14000000.0
2008-05-05 12:23:00,4.8173,4.81746,4.81641,4.81661,11000000.0
2008-05-05 12:24:00,4.81617,4.81779,4.81617,4.81634,17000000.0
2008-05-05 12:25:00,4.8181,4.81836,4.81667,4.81774,12000000.0
2008-05-05 12:26:00,4.81749,4.818,4.81711,4.81766,7000000.0
2008-05-05 12:27:00,4.81757,4.81831,4.8172,4.81806,7000000.0
2008-05-05 12:28:00,4.81876,4.81876,4.81727,4.81784,19000000.0
2008-05-05 12:29:00,4.81688,4.81828,4.8166,4.81729,12000000.0
2008-05-05 12:30:00,4.81724,4.81762,4.81677,4.81746,10000000.0
2008-05-05 12:31:00,4.81619,4.81802,4.81619,4.81732,12000000.0
2008-05-05 12:32:00,4.81627,4.81699,4.81541,4.81573,12000000.0
2008-05-05 12:33:00,4.8152,4.81726,4.8152,4.81684,15000000.0
2008-05-05 12:34:00,4.81582,4.81669,4.81543,4.81566,12000000.0
2008-05-05 12:35:00,4.81512,4.81653,4.81448,4.81558,12000000.0
2008-05-05 12:36:00,4.81426,4.81581,4.81426,4.81544,15000000.0
2008-05-05 12:37:00,4.815,4.81564,4.81424,4.81564,8000000.0
2008-05-05 12:38:00,4.81411,4.8154,4.81411,4.81497,15000000.0
2008-05-05 12:39:00,4.81547,4.81583,4.81449,4.81461,14000000.0
2008-05-05 12:40:00,4.81578,4.81594,4.81565,4.81594,18000000.0
2008-05-05 12:41:00,4.81488,4.8167,4.81488,4.8167,11000000.0
2008-05-05 12:42:00,4.81499,4.81682,4.81499,4.8161,17000000.0
2008-05-05 12:43:00,4.81645,4.81671,4.81568,4.81643,11000000.0
2008-05-05 12:44:00,4.81565,4.81665,4.81527,4.81551,13000000.0
2008-05-05 12:45:00,4.8158,4.81686,4.81557,4.81686,10000000.0
2008-05-05 12:46:00,4.8157,4.81706,4.81548,4.81658,20000000.0
2008-05-05 12:47:00,4.81693,4.81743,4.81649,4.81743,10000000.0
2008-05-05 12:48:00,4.81803,4.81869,4.81743,4.81803,10000000.0
2008-05-05 12:49:00,4.81863,4.81915,4.81786,4.81852,15000000.0
2008-05-05 12:50:00,4.81892,4.81923,4.81797,4.8186,14000000.0
2008-05-05 12:51:00,4.81944,4.81944,4.81804,4.81853,14000000.0
2008-05-05 12:52:00,4.81858,4.8189,4.81781,4.81824,9000000.0
2008-05-05 12:53:00,4.81881,4.81909,4.81775,4.81775,9000000.0
2008-05-05 12:54:00,4.81761,4.81936,4.81756,4.81756,20000000.0
2008-05-05 12:55:00,4.81805,4.81886,4.81792,4.81857,12000000.0
2008-05-05 12:56:00,4.818,4.81914,4.818,4.81914,7000000.0
2008-05-05 12:57:00,4.81759,4.81966,4.81753,4.81894,13000000.0
2008-05-05 12:58:00,4.81893,4.82052,4.81891,4.81911,16000000.0
2008-05-05 12:59:00,4.81974,4.8205,4.81902,4.81963,14000000.0
2008-05-05 13:00:00,4.81919,4.82111,4.81919,4.82111,12000000.0
2008-05-05 13:01:00,4.82048,4.82051,4.81951,4.81994,17000000.0
2008-05-05 13:02:00,4.82025,4.82054,4.8194,4.82039,10000000.0
2008-05-05 13:03:00,4.81916,4.8202,4.81882,4.82,22000000.0
2008-05-05 13:04:00,4.8196,4.82042,4.81897,4.82041,20000000.0
2008-05-05 13:05:00,4.81989,4.8217,4.81981,4.8217,14000000.0
2008-05-05 13:06:00,4.82125,4.82212,4.82039,4.82142,17000000.0
2008-05-05 13:07:00,4.82088,4.82212,4.82088,4.82182,22000000.0
2008-05-05 13:08:00,4.82312,4.825,4.82179,4.82284,12000000.0
2008-05-05 13:09:00,4.82359,4.82383,4.82212,4.82214,12000000.0
2008-05-05 13:10:00,4.82263,4.82328,4.82166,4.82214,20000000.0
2008-05-05 13:11:00,4.82213,4.82213,4.82053,4.82053,12000000.0
2008-05-05 13:12:00,4.82181,4.82241,4.82069,4.82241,16000000.0
2008-05-05 13:13:00,4.8228,4.8237,4.82218,4.82363,14000000.0
2008-05-05 13:14:00,4.8236,4.82415,4.82287,4.8233,17000000.0
2008-05-05 13:15:00,4.82311,4.82317,4.82183,4.82211,7000000.0
2008-05-05 13:16:00,4.82231,4.82297,4.82152,4.8219,9000000.0
2008-05-05 13:17:00,4.82256,4.82315,4.82136,4.82307,15000000.0
2008-05-05 13:18:00,4.82171,4.82269,4.82144,4.82263,17000000.0
2008-05-05 13:19:00,4.82273,4.82296,4.82149,4.82255,15000000.0
2008-05-05 13:20:00,4.82331,4.82374,4.82173,4.82238,12000000.0
2008-05-05 13:21:00,4.82351,4.82466,4.82299,4.82423,24000000.0
2008-05-05 13:22:00,4.82545,4.82545,4.82277,4.8238,12000000.0
2008-05-05 13:23:00,4.82424,4.82484,4.82352,4.82358,12000000.0
2008-05-05 13:24:00,4.82374,4.82412,4.82259,4.82393,18000000.0
2008-05-05 13:25:00,4.82396,4.82396,4.82222,4.82345,12000000.0
2008-05-05 13:26:00,4.82237,4.82377,4.82189,4.82285,12000000.0
2008-05-05 13:27:00,4.82238,4.82343,4.82188,4.82297,9000000.0
2008-05-05 13:28:00,4.82258,4.82362,4.82206,4.82325,15000000.0
2008-05-05 13:29:00,4.82311,4.82312,4.82108,4.82312,14000000.0
2008-05-05 13:30:00,4.82157,4.82353,4.82157,4.82338,11000000.0
2008-05-05 13:31:00,4.82304,4.82454,4.82304,4.82435,11000000.0
2008-05-05 13:32:00,4.82385,4.82394,4.8219,4.82305,8000000.0
2008-05-05 13:33:00,4.82195,4.82374,4.82195,4.82374,14000000.0
2008-05-05 13:34:00,4.82267,4.82333,4.82167,4.82167,11000000.0
2008-05-05 13:35:00,4.82144,4.82291,4.82144,4.82197,16000000.0
2008-05-05 13:36:00,4.82351,4.82351,4.82196,4.82196,8000000.0
2008-05-05 13:37:00,4.82359,4.82359,4.82201,4.82318,17000000.0
2008-05-05 13:38:00,4.82241,4.82269,4.82174,4.82174,14000000.0
2008-05-05 13:39:00,4.82348,4.82355,4.82191,4.82191,10000000.0
2008-05-05 13:40:00,4.82286,4.82347,4.82165,4.82294,8000000.0
2008-05-05 13:41:00,4.82044,4.82194,4.82034,4.82162,11000000.0
2008-05-05 13:42:00,4.82107,4.82205,4.82097,4.82122,14000000.0
2008-05-05 13:43:00,4.82174,4.82236,4.82158,4.82229,11000000.0
2008-05-05 13:44:00,4.82179,4.8221,4.82079,4.82141,11000000.0
2008-05-05 13:45:00,4.82121,4.82191,4.82045,4.82106,14000000.0
2008-05-05 13:46:00,4.82034,4.82091,4.81899,4.81899,11000000.0
2008-05-05 13:47:00,4.81943,4.82063,4.81861,4.81955,13000000.0
2008-05-05 13:48:00,4.81931,4.82102,4.81915,4.82065,14000000.0
2008-05-05 13:49:00,4.81934,4.82099,4.81934,4.82023,12000000.0
2008-05-05 13:50:00,4.8198,4.82117,4.81931,4.81931,16000000.0
2008-05-05 13:51:00,4.81992,4.82088,4.81925,4.82069,14000000.0
2008-05-05 13:52:00,4.81899,4.82073,4.81899,4.82073,10000000.0
2008-05-05 13:53:00,4.82048,4.82111,4.81997,4.82077,10000000.0
2008-05-05 13:54:00,4.82093,4.82167,4.82001,4.82167,8000000.0
2008-05-05 13:55:00,4.82131,4.82205,4.82056,4.82139,13000000.0
2008-05-05 13:56:00,4.82061,4.82263,4.82061,4.82263,17000000.0
2008-05-05 13:57:00,4.82233,4.82282,4.82126,4.82279,13000000.0
2008-05-05 13:58:00,4.82306,4.82306,4.82176,4.82247,7000000.0
2008-05-05 13:59:00,4.82285,4.82285,4.82166,4.82217,9000000.0
2008-05-05 14:00:00,4.8216,4.82211,4.82038,4.82109,7000000.0
2008-05-05 14:01:00,4.82058,4.82203,4.82058,4.82181,11000000.0
2008-05-05 14:02:00,4.82021,4.82143,4.81994,4.82105,19000000.0
2008-05-05 14:03:00,4.82011,4.82119,4.82011,4.82047,13000000.0
2008-05-05 14:04:00,4.82161,4.82203,4.82067,4.82067,22000000.0
2008-05-05 14:05:00,4.82206,4.82206,4.8203,4.82102,17000000.0
2008-05-05 14:06:00,4.82119,4.82151,4.82016,4.82122,11000000.0
2008-05-05 14:07:00,4.82044,4.82149,4.82035,4.82045,9000000.0
2008-05-05 14:08:00,4.82194,4.82194,4.81992,4.82128,11000000.0
2008-05-05 14:09:00,4.82104,4.82104,4.81982,4.82007,12000000.0
2008-05-05 14:10:00,4.82047,4.8209,4.8199,4.82015,13000000.0
2008-05-05 14:11:00,4.82015,4.82015,4.81916,4.81966,14000000.0
2008-05-05 14:12:00,4.82075,4.82075,4.81895,4.81977,11000000.0
2008-05-05 14:13:00,4.82009,4.8202,4.81878,4.81878,11000000.0
2008-05-05 14:14:00,4.82001,4.82034,4.81904,4.82001,7000000.0
2008-05-05 14:15:00,4.82068,4.82105,4.81912,4.82037,14000000.0
2008-05-05 14:16:00,4.8197,4.82063,4.81929,4.81949,13000000.0
2008-05-05 14:17:00,4.81864,4.82084,4.81864,4.8202,22000000.0
2008-05-05 14:18:00,4.81933,4.82057,4.81905,4.81952,15000000.0
2008-05-05 14:19:00,4.82034,4.82088,4.8195,4.82071,12000000.0
2008-05-05 14:20:00,4.82076,4.82167,4.82028,4.82088,7000000.0
2008-05-05 14:21:00,4.82255,4.8228,4.82103,4.82171,13000000.0
2008-05-05 14:22:00,4.82288,4.82288,4.82131,4.82164,8000000.0
2008-05-05 14:23:00,4.8208,4.82271,4.8208,4.82271,11000000.0
2008-05-05 14:24:00,4.82327,4.82327,4.82189,4.82211,13000000.0
2008-05-05 14:25:00,4.82263,4.8227,4.82144,4.82213,15000000.0
2008-05-05 14:26:00,4.82137,4.82312,4.82137,4.8231,8000000.0
2008-05-05 14:27:00,4.82249,4.82259,4.82163,4.82241,10000000.0
2008-05-05 14:28:00,4.82135,4.82244,4.82052,4.82114,11000000.0
2008-05-05 14:29:00,4.821,4.82116,4.81941,4.82067,21000000.0
2008-05-05 14:30:00,4.81976,4.82023,4.81948,4.81964,11000000.0
2008-05-05 14:31:00,4.82077,4.82077,4.8193,4.82069,17000000.0
2008-05-05 14:32:00,4.82071,4.82071,4.81899,4.81899,15000000.0
2008-05-05 14:33:00,4.81927,4.82024,4.81896,4.81986,8000000.0
2008-05-05 14:34:00,4.82076,4.82076,4.81926,4.81938,9000000.0
2008-05-05 14:35:00,4.82029,4.82089,4.81947,4.82089,11000000.0
2008-05-05 14:36:00,4.81999,4.82088,4.81954,4.82088,15000000.0
2008-05-05 14:37:00,4.8193,4.82023,4.81828,4.81828,8000000.0
2008-05-05 14:38:00,4.81967,4.82088,4.81878,4.82088,10000000.0
2008-05-05 14:39:00,4.82039,4.82077,4.81938,4.81985,19000000.0
2008-05-05 14:40:00,4.82044,4.82044,4.81922,4.82031,15000000.0
2008-05-05 14:41:00,4.82108,4.82108,4.8193,4.82012,15000000.0
2008-05-05 14:42:00,4.82117,4.82117,4.81898,4.82043,17000000.0
2008-05-05 14:43:00,4.81975,4.82126,4.81955,4.82104,15000000.0
2008-05-05 14:44:00,4.82068,4.82084,4.81978,4.82022,15000000.0
2008-05-05 14:45:00,4.81875,4.82028,4.81861,4.82015,9000000.0
2008-05-05 14:46:00,4.81964,4.81994,4.81843,4.81843,11000000.0
2008-05-05 14:47:00,4.82029,4.82029,4.81829,4.81845,12000000.0
2008-05-05 14:48:00,4.81865,4.81917,4.81724,4.81724,12000000.0
2008-05-05 14:49:00,4.81823,4.81838,4.81695,4.81722,12000000.0
2008-05-05 14:50:00,4.81863,4.81889,4.81751,4.81816,15000000.0
2008-05-05 14:51:00,4.81846,4.81846,4.81764,4.81766,10000000.0
2008-05-05 14:52:00,4.81821,4.81847,4.81619,4.8176,13000000.0
2008-05-05 14:53:00,4.81756,4.81756,4.81523,4.8174,13000000.0
2008-05-05 14:54:00,4.8182,4.81884,4.81707,4.81778,9000000.0
2008-05-05 14:55:00,4.81928,4.8193,4.81769,4.81787,16000000.0
2008-05-05 14:56:00,4.81864,4.81962,4.81714,4.81714,15000000.0
2008-05-05 14:57:00,4.81714,4.81934,4.8169,4.81773,15000000.0
2008-05-05 14:58:00,4.81614,4.81717,4.81552,4.8162,11000000.0
2008-05-05 14:59:00,4.81466,4.81619,4.81456,4.81456,14000000.0
2008-05-05 15:00:00,4.81593,4.81593,4.81394,4.81567,18000000.0
2008-05-05 15:01:00,4.8147,4.81614,4.8147,4.81504,12000000.0
2008-05-05 15:02:00,4.81692,4.81692,4.81537,4.81585,7000000.0
2008-05-05 15:03:00,4.81648,4.81673,4.8152,4.81648,18000000.0
2008-05-05 15:04:00,4.81482,4.81708,4.81482,4.81612,21000000.0
2008-05-05 15:05:00,4.81542,4.81707,4.81522,4.81549,13000000.0
2008-05-05 15:06:00,4.81665,4.81702,4.81549,4.81549,14000000.0
2008-05-05 15:07:00,4.81565,4.81613,4.81405,4.81458,22000000.0
2008-05-05 15:08:00,4.81574,4.81585,4.81438,4.81585,10000000.0
2008-05-05 15:09:00,4.81472,4.81613,4.81444,4.81561,9000000.0
2008-05-05 15:10:00,4.81717,4.81845,4.81567,4.81776,14000000.0
2008-05-05 15:11:00,4.81878,4.81896,4.81638,4.81638,12000000.0
2008-05-05 15:12:00,4.81834,4.81876,4.81713,4.81817,13000000.0
2008-05-05 15:13:00,4.81863,4.81944,4.81727,4.81853,12000000.0
2008-05-05 15:14:00,4.81837,4.81855,4.81735,4.81762,10000000.0
2008-05-05 15:15:00,4.81843,4.81843,4.81642,4.81721,16000000.0
2008-05-05 15:16:00,4.8179,4.8181,4.81564,4.81736,15000000.0
2008-05-05 15:17:00,4.8155,4.81709,4.8155,4.81605,14000000.0
2008-05-05 15:18:00,4.81727,4.81738,4.81562,4.81631,12000000.0
2008-05-05 15:19:00,4.81573,4.81661,4.81543,4.81627,11000000.0
2008-05-05 15:20:00,4.81563,4.81691,4.81508,4.81561,14000000.0
2008-05-05 15:21:00,4.81584,4.81623,4.81455,4.81544,14000000.0
2008-05-05 15:22:00,4.8134,4.81523,4.81292,4.81438,10000000.0
2008-05-05 15:23:00,4.81488,4.81517,4.81372,4.81445,11000000.0
2008-05-05 15:24:00,4.81496,4.81496,4.81322,4.81375,10000000.0
2008-05-05 15:25:00,4.81419,4.81437,4.81317,4.81351,16000000.0
2008-05-05 15:26:00,4.81371,4.81526,4.81371,4.81526,15000000.0
2008-05-05 15:27:00,4.81576,4.81576,4.81391,4.81391,10000000.0
2008-05-05 15:28:00,4.8146,4.815,4.81376,4.81414,11000000.0
2008-05-05 15:29:00,4.81354,4.81469,4.81351,4.8139,19000000.0
2008-05-05 15:30:00,4.81483,4.81559,4.81465,4.81521,10000000.0
2008-05-05 15:31:00,4.81446,4.81552,4.81385,4.81385,14000000.0
2008-05-05 15:32:00,4.81461,4.81478,4.81367,4.81437,12000000.0
2008-05-05 15:33:00,4.81426,4.81483,4.8119,4.81292,20000000.0
2008-05-05 15:34:00,4.81391,4.814,4.81193,4.81237,12000000.0
2008-05-05 15:35:00,4.81375,4.81445,4.81289,4.81389,12000000.0
2008-05-05 15:36:00,4.81327,4.81327,4.81103,4.81227,10000000.0
2008-05-05 15:37:00,4.81165,4.81329,4.81165,4.81329,10000000.0
2008-05-05 15:38:00,4.8126,4.81309,4.81174,4.81301,13000000.0
2008-05-05 15:39:00,4.81437,4.81449,4.81336,4.81413,7000000.0
2008-05-05 15:40:00,4.81394,4.81394,4.81214,4.81214,10000000.0
2008-05-05 15:41:00,4.81241,4.81295,4.81198,4.81219,9000000.0
2008-05-05 15:42:00,4.81321,4.81344,4.81191,4.81224,13000000.0
2008-05-05 15:43:00,4.81338,4.81338,4.81135,4.81209,16000000.0
2008-05-05 15:44:00,4.81229,4.81327,4.81165,4.812,14000000.0
2008-05-05 15:45:00,4.81252,4.81279,4.81152,4.81161,15000000.0
2008-05-05 15:46:00,4.81112,4.81252,4.81112,4.812,13000000.0
2008-05-05 15:47:00,4.8115,4.81269,4.81144,4.81222,9000000.0
2008-05-05 15:48:00,4.812,4.81325,4.81141,4.81218,21000000.0
2008-05-05 15:49:00,4.81323,4.81424,4.81159,4.81418,23000000.0
2008-05-05 15:50:00,4.81435,4.81491,4.81335,4.81436,12000000.0
2008-05-05 15:51:00,4.81451,4.81577,4.81384,4.81406,19000000.0
2008-05-05 15:52:00,4.81305,4.81523,4.81305,4.81387,15000000.0
2008-05-05 15:53:00,4.81478,4.81478,4.81292,4.81411,14000000.0
2008-05-05 15:54:00,4.8126,4.81419,4.8126,4.81376,15000000.0
2008-05-05 15:55:00,4.8138,4.8143,4.81317,4.81362,12000000.0
2008-05-05 15:56:00,4.81365,4.81439,4.81331,4.81396,18000000.0
2008-05-05 15:57:00,4.81464,4.81536,4.81414,4.81479,10000000.0
2008-05-05 15:58:00,4.81535,4.81653,4.81475,4.81532,22000000.0
2008-05-05 15:59:00,4.81494,4.81578,4.81414,4.81473,12000000.0
2008-05-05 16:00:00,4.81691,4.82074,4.81636,4.82074,12000000.0
2008-05-05 16:01:00,4.82191,4.82191,4.81851,4.81987,12000000.0
2008-05-05 16:02:00,4.81946,4.82118,4.81946,4.82022,13000000.0
2008-05-05 16:03:00,4.82046,4.82184,4.81993,4.82184,13000000.0
2008-05-05 16:04:00,4.82183,4.82396,4.82139,4.82396,11000000.0
2008-05-05 16:05:00,4.82511,4.82594,4.82435,4.82492,9000000.0
2008-05-05 16:06:00,4.82444,4.82822,4.82444,4.82695,14000000.0
2008-05-05 16:07:00,4.82797,4.82803,4.82579,4.82579,15000000.0
2008-05-05 16:08:00,4.82689,4.82785,4.82617,4.82641,15000000.0
2008-05-05 16:09:00,4.82911,4.82958,4.82767,4.82909,17000000.0
2008-05-05 16:10:00,4.8296,4.83101,4.82911,4.83008,14000000.0
2008-05-05 16:11:00,4.8281,4.82924,4.82788,4.82828,9000000.0
2008-05-05 16:12:00,4.82904,4.82964,4.82647,4.82797,15000000.0
2008-05-05 16:13:00,4.82802,4.82905,4.82716,4.82825,14000000.0
2008-05-05 16:14:00,4.82881,4.82891,4.82728,4.82891,12000000.0
2008-05-05 16:15:00,4.82837,4.82837,4.82593,4.82593,14000000.0
2008-05-05 16:16:00,4.82716,4.82716,4.82522,4.82582,13000000.0
2008-05-05 16:17:00,4.82751,4.82751,4.82482,4.82482,18000000.0
2008-05-05 16:18:00,4.82635,4.82688,4.8252,4.826,13000000.0
2008-05-05 16:19:00,4.82661,4.82663,4.82571,4.82594,8000000.0
2008-05-05 16:20:00,4.82655,4.82717,4.82577,4.82689,13000000.0
2008-05-05 16:21:00,4.82735,4.82741,4.82591,4.82607,12000000.0
2008-05-05 16:22:00,4.82687,4.82687,4.82394,4.82537,11000000.0
2008-05-05 16:23:00,4.82647,4.82647,4.82432,4.8261,14000000.0
2008-05-05 16:24:00,4.8239,4.82453,4.82229,4.82267,15000000.0
2008-05-05 16:25:00,4.82239,4.82299,4.8218,4.82228,11000000.0
2008-05-05 16:26:00,4.82244,4.82363,4.82229,4.82229,8000000.0
2008-05-05 16:27:00,4.82214,4.82257,4.82148,4.82148,10000000.0
2008-05-05 16:28:00,4.82182,4.82358,4.82182,4.82204,15000000.0
2008-05-05 16:29:00,4.82272,4.82329,4.82125,4.82125,7000000.0
2008-05-05 16:30:00,4.8214,4.82218,4.82026,4.8214,16000000.0
2008-05-05 16:31:00,4.82175,4.82175,4.82021,4.8211,14000000.0
2008-05-05 16:32:00,4.82227,4.82227,4.81994,4.82002,7000000.0
2008-05-05 16:33:00,4.82031,4.82153,4.81989,4.82124,8000000.0
2008-05-05 16:34:00,4.82124,4.82134,4.82052,4.82092,8000000.0
2008-05-05 16:35:00,4.821,4.82152,4.81989,4.82009,9000000.0
2008-05-05 16:36:00,4.81959,4.82071,4.81891,4.82071,13000000.0
2008-05-05 16:37:00,4.81952,4.81983,4.8176,4.8176,18000000.0
2008-05-05 16:38:00,4.81843,4.8198,4.81769,4.81963,18000000.0
2008-05-05 16:39:00,4.81966,4.81981,4.81865,4.81865,20000000.0
2008-05-05 16:40:00,4.81973,4.81973,4.81801,4.81853,13000000.0
2008-05-05 16:41:00,4.81768,4.81943,4.81768,4.81943,20000000.0
2008-05-05 16:42:00,4.81908,4.81958,4.81794,4.81919,18000000.0
2008-05-05 16:43:00,4.81833,4.82046,4.81833,4.81916,15000000.0
2008-05-05 16:44:00,4.82061,4.82062,4.81902,4.82054,20000000.0
2008-05-05 16:45:00,4.81954,4.82107,4.81954,4.82029,13000000.0
2008-05-05 16:46:00,4.82042,4.82042,4.81917,4.81982,15000000.0
2008-05-05 16:47:00,4.81986,4.82077,4.81971,4.82004,8000000.0
2008-05-05 16:48:00,4.81995,4.82115,4.81961,4.82098,11000000.0
2008-05-05 16:49:00,4.82139,4.82141,4.81981,4.81981,12000000.0
2008-05-05 16:50:00,4.82019,4.82075,4.8187,4.81967,15000000.0
2008-05-05 16:51:00,4.81969,4.82031,4.81848,4.81948,18000000.0
2008-05-05 16:52:00,4.82077,4.82077,4.81861,4.81895,14000000.0
2008-05-05 16:53:00,4.82027,4.82033,4.81879,4.81916,8000000.0
2008-05-05 16:54:00,4.81882,4.81923,4.81806,4.81923,11000000.0
2008-05-05 16:55:00,4.81785,4.81854,4.81598,4.81668,12000000.0
2008-05-05 16:56:00,4.81604,4.81733,4.81496,4.81496,10000000.0
2008-05-05 16:57:00,4.81561,4.81578,4.81403,4.81508,8000000.0
2008-05-05 16:58:00,4.81404,4.81567,4.81404,4.81525,9000000.0
2008-05-05 16:59:00,4.81492,4.81566,4.81433,4.81487,13000000.0
2008-05-05 17:00:00,4.81467,4.81474,4.81295,4.81474,11000000.0
2008-05-05 17:01:00,4.81415,4.81514,4.8135,4.81415,12000000.0
2008-05-05 17:02:00,4.81534,4.81537,4.81364,4.8141,10000000.0
2008-05-05 17:03:00,4.81455,4.81607,4.81455,4.8151,16000000.0
2008-05-05 17:04:00,4.81515,4.816,4.81449,4.81524,13000000.0
2008-05-05 17:05:00,4.81475,4.81571,4.81396,4.81402,16000000.0
2008-05-05 17:06:00,4.81503,4.81593,4.81437,4.81535,12000000.0
2008-05-05 17:07:00,4.81442,4.81501,4.81396,4.81471,8000000.0
2008-05-05 17:08:00,4.81474,4.81611,4.81466,4.81553,21000000.0
2008-05-05 17:09:00,4.81529,4.81566,4.81421,4.81474,16000000.0
2008-05-05 17:10:00,4.81434,4.81481,4.81377,4.81455,11000000.0
2008-05-05 17:11:00,4.81495,4.81513,4.81432,4.81444,11000000.0
2008-05-05 17:12:00,4.81466,4.81488,4.81385,4.81487,9000000.0
2008-05-05 17:13:00,4.8149,4.81516,4.81411,4.8143,9000000.0
2008-05-05 17:14:00,4.81388,4.81497,4.81224,4.81224,17000000.0
2008-05-05 17:15:00,4.81202,4.81209,4.80999,4.81015,11000000.0
2008-05-05 17:16:00,4.80873,4.80962,4.80725,4.8083,15000000.0
2008-05-05 17:17:00,4.8087,4.80903,4.80754,4.80782,13000000.0
2008-05-05 17:18:00,4.80958,4.81044,4.80858,4.80953,15000000.0
2008-05-05 17:19:00,4.81,4.81012,4.80903,4.80995,17000000.0
2008-05-05 17:20:00,4.80977,4.8104,4.80894,4.80946,12000000.0
2008-05-05 17:21:00,4.81013,4.81148,4.81013,4.81136,7000000.0
2008-05-05 17:22:00,4.81195,4.81239,4.81097,4.81165,14000000.0
2008-05-05 17:23:00,4.81233,4.81249,4.81097,4.81151,13000000.0
2008-05-05 17:24:00,4.8122,4.81239,4.81151,4.81175,9000000.0
2008-05-05 17:25:00,4.81259,4.81261,4.81116,4.81192,11000000.0
2008-05-05 17:26:00,4.81212,4.81358,4.81212,4.81342,16000000.0
2008-05-05 17:27:00,4.81357,4.8137,4.81284,4.81342,9000000.0
2008-05-05 17:28:00,4.81421,4.81442,4.81237,4.81237,15000000.0
2008-05-05 17:29:00,4.81349,4.81362,4.81256,4.81257,11000000.0
2008-05-05 17:30:00,4.81289,4.81393,4.81193,4.81321,19000000.0
2008-05-05 17:31:00,4.81225,4.81349,4.81218,4.8129,11000000.0
2008-05-05 17:32:00,4.81353,4.81397,4.81336,4.81366,9000000.0
2008-05-05 17:33:00,4.81364,4.81423,4.81316,4.814,10000000.0
2008-05-05 17:34:00,4.81513,4.81513,4.81356,4.81482,14000000.0
2008-05-05 17:35:00,4.81412,4.81425,4.81283,4.8133,13000000.0
2008-05-05 17:36:00,4.8142,4.8142,4.8126,4.81325,11000000.0
2008-05-05 17:37:00,4.8128,4.81326,4.81121,4.81176,15000000.0
2008-05-05 17:38:00,4.8124,4.81295,4.81125,4.8118,17000000.0
2008-05-05 17:39:00,4.8126,4.8126,4.8109,4.81177,8000000.0
2008-05-05 17:40:00,4.8109,4.81194,4.81048,4.81131,12000000.0
2008-05-05 17:41:00,4.81059,4.81122,4.8101,4.81039,21000000.0
2008-05-05 17:42:00,4.81125,4.81125,4.80953,4.81058,13000000.0
2008-05-05 17:43:00,4.80996,4.81043,4.80906,4.80974,11000000.0
2008-05-05 17:44:00,4.80885,4.81019,4.80885,4.8091,19000000.0
2008-05-05 17:45:00,4.8104,4.8105,4.80898,4.80994,10000000.0
2008-05-05 17:46:00,4.80929,4.8106,4.8089,4.80928,13000000.0
2008-05-05 17:47:00,4.81031,4.81031,4.80891,4.81029,9000000.0
2008-05-05 17:48:00,4.8097,4.81071,4.80914,4.81023,14000000.0
2008-05-05 17:49:00,4.80991,4.81028,4.80875,4.80935,14000000.0
2008-05-05 17:50:00,4.81022,4.81065,4.809,4.809,17000000.0
2008-05-05 17:51:00,4.81031,4.81031,4.80851,4.80931,13000000.0
2008-05-05 17:52:00,4.80866,4.81077,4.80857,4.80923,24000000.0
2008-05-05 17:53:00,4.8096,4.81041,4.80904,4.81019,16000000.0
2008-05-05 17:54:00,4.81064,4.81092,4.80929,4.80966,16000000.0
2008-05-05 17:55:00,4.81062,4.81112,4.8096,4.80969,13000000.0
2008-05-05 17:56:00,4.80949,4.81094,4.80916,4.80967,15000000.0
2008-05-05 17:57:00,4.80974,4.81059,4.80953,4.80965,10000000.0
2008-05-05 17:58:00,4.81056,4.81132,4.80987,4.81035,15000000.0
2008-05-05 17:59:00,4.81189,4.81189,4.81023,4.81138,13000000.0
2008-05-05 18:00:00,4.81089,4.81146,4.81077,4.81119,7000000.0
2008-05-05 18:01:00,4.81081,4.81229,4.81081,4.81133,18000000.0
2008-05-05 18:02:00,4.81177,4.81239,4.81121,4.81195,17000000.0
2008-05-05 18:03:00,4.81216,4.81216,4.81077,4.81145,16000000.0
2008-05-05 18:04:00,4.81086,4.81212,4.81086,4.8109,14000000.0
2008-05-05 18:05:00,4.81045,4.81235,4.81045,4.81201,13000000.0
2008-05-05 18:06:00,4.81231,4.81324,4.81194,4.81263,18000000.0
2008-05-05 18:07:00,4.81322,4.81377,4.81224,4.81224,12000000.0
2008-05-05 18:08:00,4.81268,4.8132,4.81137,4.81195,18000000.0
2008-05-05 18:09:00,4.81224,4.81225,4.81049,4.81049,12000000.0
2008-05-05 18:10:00,4.8113,4.81182,4.81088,4.81182,13000000.0
2008-05-05 18:11:00,4.81133,4.81133,4.80956,4.81031,10000000.0
2008-05-05 18:12:00,4.81095,4.8112,4.80981,4.81026,11000000.0
2008-05-05 18:13:00,4.81036,4.81102,4.80994,4.81035,14000000.0
2008-05-05 18:14:00,4.80977,4.81122,4.80977,4.81075,10000000.0
2008-05-05 18:15:00,4.81025,4.81206,4.81015,4.81206,10000000.0
2008-05-05 18:16:00,4.8107,4.8113,4.81043,4.81118,9000000.0
2008-05-05 18:17:00,4.81182,4.81205,4.81055,4.81115,18000000.0
2008-05-05 18:18:00,4.81113,4.81184,4.81041,4.8109,14000000.0
2008-05-05 18:19:00,4.81139,4.81143,4.81046,4.81071,10000000.0
2008-05-05 18:20:00,4.81035,4.81161,4.81035,4.81104,15000000.0
2008-05-05 18:21:00,4.81073,4.81192,4.80943,4.81067,18000000.0
2008-05-05 18:22:00,4.80935,4.81096,4.80935,4.81096,14000000.0
2008-05-05 18:23:00,4.81207,4.81207,4.81045,4.81045,7000000.0
2008-05-05 18:24:00,4.81085,4.8122,4.81085,4.81133,9000000.0
2008-05-05 18:25:00,4.81224,4.81224,4.81014,4.8111,13000000.0
2008-05-05 18:26:00,4.81097,4.81129,4.81016,4.81016,16000000.0
2008-05-05 18:27:00,4.8111,4.81142,4.80977,4.81141,14000000.0
2008-05-05 18:28:00,4.80998,4.81175,4.80998,4.81015,13000000.0
2008-05-05 18:29:00,4.81146,4.81181,4.81093,4.81162,11000000.0
2008-05-05 18:30:00,4.81284,4.81284,4.81131,4.81237,16000000.0
2008-05-05 18:31:00,4.81198,4.81276,4.81118,4.81221,12000000.0
2008-05-05 18:32:00,4.81272,4.81272,4.81105,4.81114,11000000.0
2008-05-05 18:33:00,4.81205,4.81292,4.81135,4.81247,13000000.0
2008-05-05 18:34:00,4.81262,4.81366,4.81206,4.81266,13000000.0
2008-05-05 18:35:00,4.81354,4.8139,4.81229,4.81259,18000000.0
2008-05-05 18:36:00,4.81323,4.81407,4.81183,4.81256,18000000.0
2008-05-05 18:37:00,4.81277,4.81322,4.81175,4.81322,18000000.0
2008-05-05 18:38:00,4.81193,4.81256,4.81189,4.81241,11000000.0
2008-05-05 18:39:00,4.81217,4.81266,4.81196,4.8123,11000000.0
2008-05-05 18:40:00,4.81211,4.81312,4.81162,4.81295,14000000.0
2008-05-05 18:41:00,4.81166,4.8128,4.81166,4.81237,16000000.0
2008-05-05 18:42:00,4.81196,4.81269,4.81071,4.81142,14000000.0
2008-05-05 18:43:00,4.81213,4.81213,4.81077,4.81106,10000000.0
2008-05-05 18:44:00,4.81062,4.81187,4.81062,4.81164,13000000.0
2008-05-05 18:45:00,4.812,4.81282,4.81138,4.81282,13000000.0
2008-05-05 18:46:00,4.81331,4.81331,4.81162,4.81215,12000000.0
2008-05-05 18:47:00,4.81281,4.81285,4.81154,4.81235,14000000.0
2008-05-05 18:48:00,4.81143,4.81264,4.81097,4.81097,15000000.0
2008-05-05 18:49:00,4.81184,4.81297,4.81111,4.81232,12000000.0
2008-05-05 18:50:00,4.8122,4.81297,4.81201,4.81228,9000000.0
2008-05-05 18:51:00,4.81295,4.81334,4.81164,4.81164,17000000.0
2008-05-05 18:52:00,4.8128,4.81303,4.81182,4.81293,9000000.0
2008-05-05 18:53:00,4.81314,4.81345,4.81154,4.81217,14000000.0
2008-05-05 18:54:00,4.81132,4.81256,4.81124,4.81178,14000000.0
2008-05-05 18:55:00,4.81182,4.81212,4.81113,4.81175,10000000.0
2008-05-05 18:56:00,4.81167,4.81204,4.81096,4.81138,16000000.0
2008-05-05 18:57:00,4.81136,4.81185,4.81071,4.81125,17000000.0
2008-05-05 18:58:00,4.81242,4.81245,4.81095,4.81149,14000000.0
2008-05-05 18:59:00,4.81114,4.81148,4.81022,4.81106,14000000.0
2008-05-05 19:00:00,4.81096,4.81187,4.81053,4.81097,15000000.0
2008-05-05 19:01:00,4.8111,4.81172,4.81001,4.81001,15000000.0
2008-05-05 19:02:00,4.81171,4.8122,4.8102,4.81026,14000000.0
2008-05-05 19:03:00,4.8111,4.8128,4.81093,4.8128,14000000.0
2008-05-05 19:04:00,4.81147,4.81284,4.81122,4.81179,12000000.0
2008-05-05 19:05:00,4.81218,4.81262,4.8106,4.81248,15000000.0
2008-05-05 19:06:00,4.81122,4.81229,4.81054,4.81123,16000000.0
2008-05-05 19:07:00,4.81162,4.81205,4.80978,4.80978,20000000.0
2008-05-05 19:08:00,4.81129,4.81194,4.81034,4.81194,8000000.0
2008-05-05 19:09:00,4.81145,4.81156,4.81029,4.81091,17000000.0
2008-05-05 19:10:00,4.81181,4.81181,4.81005,4.81055,9000000.0
2008-05-05 19:11:00,4.80983,4.81122,4.80983,4.81041,16000000.0
2008-05-05 19:12:00,4.80984,4.81128,4.8092,4.80997,13000000.0
2008-05-05 19:13:00,4.80986,4.81023,4.80918,4.80923,10000000.0
2008-05-05 19:14:00,4.80935,4.80935,4.80553,4.80649,20000000.0
2008-05-05 19:15:00,4.8066,4.80868,4.80601,4.80832,12000000.0
2008-05-05 19:16:00,4.80851,4.80851,4.80685,4.80722,8000000.0
2008-05-05 19:17:00,4.80767,4.80773,4.80631,4.80649,18000000.0
2008-05-05 19:18:00,4.80764,4.80766,4.80544,4.80745,11000000.0
2008-05-05 19:19:00,4.80712,4.80712,4.80475,4.80487,12000000.0
2008-05-05 19:20:00,4.80546,4.80563,4.80437,4.80485,14000000.0
2008-05-05 19:21:00,4.80609,4.80656,4.80466,4.80656,13000000.0
2008-05-05 19:22:00,4.80626,4.80656,4.80501,4.80588,12000000.0
2008-05-05 19:23:00,4.80549,4.80761,4.80549,4.80651,14000000.0
2008-05-05 19:24:00,4.80705,4.80713,4.80556,4.80658,19000000.0
2008-05-05 19:25:00,4.80564,4.80636,4.80526,4.80636,8000000.0
2008-05-05 19:26:00,4.80482,4.80609,4.80482,4.80577,7000000.0
2008-05-05 19:27:00,4.8051,4.80599,4.80476,4.80595,20000000.0
2008-05-05 19:28:00,4.80632,4.80632,4.80442,4.80491,17000000.0
2008-05-05 19:29:00,4.80514,4.80639,4.80514,4.80602,10000000.0
2008-05-05 19:30:00,4.80715,4.80715,4.80532,4.80638,15000000.0
2008-05-05 19:31:00,4.80602,4.80754,4.80583,4.80754,11000000.0
2008-05-05 19:32:00,4.80727,4.80735,4.80577,4.80632,9000000.0
2008-05-05 19:33:00,4.80658,4.80709,4.80615,4.80643,14000000.0
2008-05-05 19:34:00,4.80711,4.80759,4.8063,4.80665,17000000.0
2008-05-05 19:35:00,4.8065,4.80743,4.806,4.80695,8000000.0
2008-05-05 19:36:00,4.80687,4.80815,4.80663,4.80722,15000000.0
2008-05-05 19:37:00,4.80732,4.80795,4.80678,4.80713,8000000.0
2008-05-05 19:38:00,4.80645,4.80729,4.80633,4.80723,15000000.0
2008-05-05 19:39:00,4.80716,4.80819,4.80653,4.80749,17000000.0
2008-05-05 19:40:00,4.80773,4.80812,4.80678,4.80791,16000000.0
2008-05-05 19:41:00,4.80733,4.80757,4.80649,4.80686,11000000.0
2008-05-05 19:42:00,4.80759,4.80777,4.80657,4.80777,15000000.0
2008-05-05 19:43:00,4.80802,4.80802,4.80609,4.80715,14000000.0
2008-05-05 19:44:00,4.8068,4.80763,4.80647,4.80763,14000000.0
2008-05-05 19:45:00,4.80628,4.80769,4.80606,4.80606,15000000.0
2008-05-05 19:46:00,4.80713,4.80713,4.80463,4.80573,15000000.0
2008-05-05 19:47:00,4.80636,4.80636,4.80487,4.80563,16000000.0
2008-05-05 19:48:00,4.80466,4.80578,4.80462,4.80568,16000000.0
2008-05-05 19:49:00,4.80536,4.80574,4.80378,4.80378,8000000.0
2008-05-05 19:50:00,4.80422,4.80427,4.80336,4.80378,9000000.0
2008-05-05 19:51:00,4.803,4.80438,4.803,4.80333,19000000.0
2008-05-05 19:52:00,4.8034,4.80464,4.8034,4.80464,11000000.0
2008-05-05 19:53:00,4.80521,4.80521,4.80429,4.80469,14000000.0
2008-05-05 19:54:00,4.80528,4.80624,4.80445,4.80542,18000000.0
2008-05-05 19:55:00,4.80523,4.80583,4.80465,4.80569,13000000.0
2008-05-05 19:56:00,4.80581,4.80594,4.80505,4.80537,10000000.0
2008-05-05 19:57:00,4.80471,4.80577,4.8045,4.80554,16000000.0
2008-05-05 19:58:00,4.80541,4.80541,4.80239,4.80239,15000000.0
2008-05-05 19:59:00,4.80317,4.80351,4.80178,4.80264,14000000.0
2008-05-05 20:00:00,4.80146,4.80324,4.80146,4.80166,11000000.0
2008-05-05 20:01:00,4.8034,4.80364,4.80212,4.80257,24000000.0
2008-05-05 20:02:00,4.80274,4.8032,4.80212,4.80251,11000000.0
2008-05-05 20:03:00,4.80297,4.80435,4.80288,4.80335,11000000.0
2008-05-05 20:04:00,4.80415,4.80449,4.80312,4.80415,10000000.0
2008-05-05 20:05:00,4.8047,4.80599,4.80393,4.80599,17000000.0
2008-05-05 20:06:00,4.8055,4.80561,4.80479,4.80543,10000000.0
2008-05-05 20:07:00,4.80503,4.8066,4.80436,4.80598,14000000.0
2008-05-05 20:08:00,4.80562,4.80621,4.80483,4.80483,13000000.0
2008-05-05 20:09:00,4.80466,4.80535,4.80433,4.80493,11000000.0
2008-05-05 20:10:00,4.80482,4.80499,4.80353,4.80397,11000000.0
2008-05-05 20:11:00,4.8043,4.80523,4.80385,4.80385,9000000.0
2008-05-05 20:12:00,4.80474,4.80493,4.80349,4.80463,16000000.0
2008-05-05 20:13:00,4.8031,4.80389,4.80292,4.80363,11000000.0
2008-05-05 20:14:00,4.80359,4.80469,4.8029,4.80439,19000000.0
2008-05-05 20:15:00,4.8034,4.8051,4.8034,4.8051,13000000.0
2008-05-05 20:16:00,4.80479,4.80479,4.80321,4.80377,15000000.0
2008-05-05 20:17:00,4.80447,4.80447,4.80283,4.80311,8000000.0
2008-05-05 20:18:00,4.80329,4.80394,4.80232,4.80274,14000000.0
2008-05-05 20:19:00,4.80292,4.80364,4.80224,4.80299,14000000.0
2008-05-05 20:20:00,4.80377,4.80517,4.80322,4.80367,12000000.0
2008-05-05 20:21:00,4.80408,4.80545,4.80388,4.80475,9000000.0
2008-05-05 20:22:00,4.80588,4.8061,4.80406,4.80516,17000000.0
2008-05-05 20:23:00,4.80443,4.80507,4.80362,4.80456,11000000.0
2008-05-05 20:24:00,4.80568,4.80861,4.80519,4.80861,16000000.0
2008-05-05 20:25:00,4.80701,4.80887,4.80691,4.80846,11000000.0
2008-05-05 20:26:00,4.80842,4.81039,4.80842,4.80934,8000000.0
2008-05-05 20:27:00,4.80882,4.80917,4.80782,4.80822,13000000.0
2008-05-05 20:28:00,4.80878,4.81009,4.80861,4.80925,15000000.0
2008-05-05 20:29:00,4.80896,4.80993,4.80815,4.80987,16000000.0
2008-05-05 20:30:00,4.80923,4.81003,4.80911,4.80939,8000000.0
2008-05-05 20:31:00,4.81026,4.81067,4.80955,4.81014,18000000.0
2008-05-05 20:32:00,4.81011,4.81075,4.80979,4.80985,7000000.0
2008-05-05 20:33:00,4.81088,4.81202,4.8096,4.81202,13000000.0
2008-05-05 20:34:00,4.81267,4.81282,4.81112,4.81169,13000000.0
2008-05-05 20:35:00,4.8118,4.81191,4.80988,4.81147,9000000.0
2008-05-05 20:36:00,4.81128,4.81145,4.80967,4.81084,17000000.0
2008-05-05 20:37:00,4.81093,4.81093,4.80906,4.81059,14000000.0
2008-05-05 20:38:00,4.80876,4.81011,4.80845,4.80866,16000000.0
2008-05-05 20:39:00,4.81053,4.81053,4.80913,4.80963,14000000.0
2008-05-05 20:40:00,4.81033,4.8106,4.80894,4.80951,17000000.0
2008-05-05 20:41:00,4.80926,4.81059,4.80881,4.80904,16000000.0
2008-05-05 20:42:00,4.81002,4.81032,4.80848,4.80919,22000000.0
2008-05-05 20:43:00,4.80984,4.81015,4.80894,4.80937,18000000.0
2008-05-05 20:44:00,4.80911,4.81038,4.80902,4.80935,16000000.0
2008-05-05 20:45:00,4.80874,4.80997,4.80848,4.80913,8000000.0
2008-05-05 20:46:00,4.80917,4.80942,4.80856,4.80942,19000000.0
2008-05-05 20:47:00,4.80962,4.80962,4.80812,4.80876,12000000.0
2008-05-05 20:48:00,4.80881,4.80916,4.80849,4.80895,9000000.0
2008-05-05 20:49:00,4.80965,4.80965,4.8083,4.80958,19000000.0
2008-05-05 20:50:00,4.80978,4.80994,4.8081,4.8097,15000000.0
2008-05-05 20:51:00,4.80817,4.81003,4.80815,4.80977,9000000.0
2008-05-05 20:52:00,4.80943,4.80999,4.8089,4.80994,11000000.0
2008-05-05 20:53:00,4.81005,4.81081,4.80947,4.80997,15000000.0
2008-05-05 20:54:00,4.81049,4.81049,4.80935,4.81002,12000000.0
2008-05-05 20:55:00,4.80938,4.81108,4.80938,4.81008,18000000.0
2008-05-05 20:56:00,4.81071,4.81071,4.80924,4.80948,12000000.0
2008-05-05 20:57:00,4.81062,4.81062,4.80892,4.80916,13000000.0
2008-05-05 20:58:00,4.80927,4.80983,4.80877,4.80959,11000000.0
2008-05-05 20:59:00,4.81018,4.81018,4.80872,4.80935,11000000.0
2008-05-05 21:00:00,4.80861,4.81019,4.80861,4.80946,17000000.0
2008-05-05 21:01:00,4.81019,4.81019,4.80911,4.8098,10000000.0
2008-05-05 21:02:00,4.80923,4.81007,4.8089,4.8089,8000000.0
2008-05-05 21:03:00,4.80908,4.81123,4.80908,4.81023,19000000.0
2008-05-05 21:04:00,4.81067,4.81201,4.8101,4.81128,18000000.0
2008-05-05 21:05:00,4.8115,4.8115,4.81029,4.81043,14000000.0
2008-05-05 21:06:00,4.81083,4.81147,4.80987,4.81046,12000000.0
2008-05-05 21:07:00,4.81017,4.8106,4.80988,4.80996,10000000.0
2008-05-05 21:08:00,4.81101,4.81101,4.80938,4.80968,14000000.0
2008-05-05 21:09:00,4.80921,4.80986,4.80779,4.80936,16000000.0
2008-05-05 21:10:00,4.80829,4.80897,4.80762,4.80853,15000000.0
2008-05-05 21:11:00,4.80904,4.8091,4.80761,4.80836,13000000.0
2008-05-05 21:12:00,4.80859,4.80879,4.80761,4.80771,10000000.0
2008-05-05 21:13:00,4.80859,4.80891,4.80771,4.80794,14000000.0
2008-05-05 21:14:00,4.80782,4.80885,4.80739,4.80885,10000000.0
2008-05-05 21:15:00,4.80825,4.80892,4.80788,4.80808,15000000.0
2008-05-05 21:16:00,4.80864,4.80964,4.808,4.80873,11000000.0
2008-05-05 21:17:00,4.8091,4.81005,4.80869,4.80887,13000000.0
2008-05-05 21:18:00,4.80875,4.80973,4.80816,4.80931,17000000.0
2008-05-05 21:19:00,4.80898,4.81021,4.80861,4.80908,12000000.0
2008-05-05 21:20:00,4.80828,4.80992,4.80828,4.80895,14000000.0
2008-05-05 21:21:00,4.80961,4.80964,4.80849,4.80884,11000000.0
2008-05-05 21:22:00,4.80976,4.80976,4.80767,4.80767,9000000.0
2008-05-05 21:23:00,4.80846,4.81057,4.80842,4.81051,7000000.0
2008-05-05 21:24:00,4.80957,4.81002,4.80892,4.80952,11000000.0
2008-05-05 21:25:00,4.80898,4.80999,4.80898,4.80962,7000000.0
2008-05-05 21:26:00,4.80952,4.81041,4.80924,4.80936,13000000.0
2008-05-05 21:27:00,4.80888,4.81093,4.80886,4.81093,11000000.0
2008-05-05 21:28:00,4.81091,4.81091,4.8096,4.81084,15000000.0
2008-05-05 21:29:00,4.80987,4.81048,4.80915,4.8098,12000000.0
2008-05-05 21:30:00,4.80954,4.81084,4.80954,4.80991,10000000.0
2008-05-05 21:31:00,4.80929,4.81011,4.80928,4.81011,10000000.0
2008-05-05 21:32:00,4.80926,4.81012,4.80872,4.80937,12000000.0
2008-05-05 21:33:00,4.80904,4.81045,4.80827,4.80988,19000000.0
2008-05-05 21:34:00,4.80936,4.81044,4.80927,4.81031,8000000.0
2008-05-05 21:35:00,4.81102,4.81102,4.80888,4.80989,20000000.0
2008-05-05 21:36:00,4.81005,4.81009,4.80928,4.80942,19000000.0
2008-05-05 21:37:00,4.80916,4.81046,4.80916,4.80993,19000000.0
2008-05-05 21:38:00,4.80987,4.81054,4.80954,4.80992,13000000.0
2008-05-05 21:39:00,4.81028,4.81088,4.80921,4.81088,17000000.0
2008-05-05 21:40:00,4.80908,4.81067,4.80891,4.81067,7000000.0
2008-05-05 21:41:00,4.80868,4.81032,4.80868,4.80975,11000000.0
2008-05-05 21:42:00,4.81068,4.81068,4.80879,4.80965,18000000.0
2008-05-05 21:43:00,4.81026,4.81031,4.80852,4.80852,13000000.0
2008-05-05 21:44:00,4.80953,4.81016,4.80873,4.8098,16000000.0
2008-05-05 21:45:00,4.80949,4.81039,4.80937,4.80966,11000000.0
2008-05-05 21:46:00,4.81063,4.81063,4.8092,4.80973,13000000.0
2008-05-05 21:47:00,4.80942,4.81006,4.80884,4.80952,13000000.0
2008-05-05 21:48:00,4.80951,4.81011,4.8088,4.80966,17000000.0
2008-05-05 21:49:00,4.81043,4.8109,4.80964,4.80989,8000000.0
2008-05-05 21:50:00,4.81058,4.81064,4.80976,4.81046,11000000.0
2008-05-05 21:51:00,4.81086,4.81115,4.80975,4.81023,13000000.0
2008-05-05 21:52:00,4.81035,4.81099,4.80964,4.81012,13000000.0
2008-05-05 21:53:00,4.80941,4.81076,4.80941,4.81022,14000000.0
2008-05-05 21:54:00,4.80975,4.81074,4.80964,4.81,11000000.0
2008-05-05 21:55:00,4.80988,4.81131,4.80969,4.81067,17000000.0
2008-05-05 21:56:00,4.81078,4.8115,4.81025,4.8108,12000000.0
2008-05-05 21:57:00,4.81143,4.81154,4.80984,4.80991,16000000.0
2008-05-05 21:58:00,4.81146,4.81156,4.81063,4.81156,9000000.0
2008-05-05 21:59:00,4.81165,4.81236,4.81084,4.81133,18000000.0
2008-05-05 22:00:00,4.81197,4.81291,4.81167,4.81171,13000000.0
2008-05-05 22:01:00,4.81077,4.81222,4.81077,4.81124,11000000.0
2008-05-05 22:02:00,4.81163,4.81202,4.81104,4.81202,17000000.0
2008-05-05 22:03:00,4.81239,4.8127,4.81135,4.81222,23000000.0
2008-05-05 22:04:00,4.81223,4.81241,4.81098,4.81148,15000000.0
2008-05-05 22:05:00,4.81128,4.81133,4.80991,4.81073,14000000.0
2008-05-05 22:06:00,4.81178,4.8121,4.81046,4.81161,15000000.0
2008-05-05 22:07:00,4.8095,4.81098,4.8095,4.81063,9000000.0
2008-05-05 22:08:00,4.81135,4.81168,4.81042,4.81092,18000000.0
2008-05-05 22:09:00,4.80996,4.81179,4.80996,4.81163,11000000.0
2008-05-05 22:10:00,4.81118,4.81118,4.80985,4.81066,7000000.0
2008-05-05 22:11:00,4.81047,4.81124,4.81032,4.81124,8000000.0
2008-05-05 22:12:00,4.80974,4.8111,4.80974,4.81009,16000000.0
2008-05-05 22:13:00,4.81057,4.81172,4.80993,4.81045,24000000.0
2008-05-05 22:14:00,4.81087,4.81108,4.81003,4.81056,9000000.0
2008-05-05 22:15:00,4.8104,4.81084,4.80994,4.81084,10000000.0
2008-05-05 22:16:00,4.81145,4.81145,4.8098,4.81021,13000000.0
2008-05-05 22:17:00,4.81012,4.81131,4.80941,4.81061,20000000.0
2008-05-05 22:18:00,4.80934,4.81042,4.80914,4.80998,11000000.0
2008-05-05 22:19:00,4.81053,4.81078,4.80942,4.8104,15000000.0
2008-05-05 22:20:00,4.81042,4.81042,4.80955,4.80978,16000000.0
2008-05-05 22:21:00,4.8089,4.81091,4.8089,4.80999,12000000.0
2008-05-05 22:22:00,4.81051,4.81106,4.80982,4.8102,14000000.0
2008-05-05 22:23:00,4.81016,4.81053,4.80933,4.80942,11000000.0
2008-05-05 22:24:00,4.80977,4.81103,4.80977,4.8105,16000000.0
2008-05-05 22:25:00,4.81059,4.81076,4.80924,4.81007,14000000.0
2008-05-05 22:26:00,4.81132,4.81143,4.80973,4.81051,10000000.0
2008-05-05 22:27:00,4.81061,4.81129,4.80997,4.81112,14000000.0
2008-05-05 22:28:00,4.81037,4.81136,4.80981,4.81025,12000000.0
2008-05-05 22:29:00,4.81107,4.81128,4.80978,4.81128,13000000.0
2008-05-05 22:30:00,4.8099,4.8113,4.8099,4.81088,8000000.0
2008-05-05 22:31:00,4.80929,4.81066,4.80929,4.8102,11000000.0
2008-05-05 22:32:00,4.81025,4.8112,4.81016,4.81087,20000000.0
2008-05-05 22:33:00,4.81028,4.8111,4.80988,4.81027,11000000.0
2008-05-05 22:34:00,4.81016,4.81137,4.80984,4.81069,10000000.0
2008-05-05 22:35:00,4.81127,4.81142,4.81038,4.81077,13000000.0
2008-05-05 22:36:00,4.81098,4.81121,4.80965,4.80985,9000000.0
2008-05-05 22:37:00,4.80954,4.81051,4.80954,4.80972,13000000.0
2008-05-05 22:38:00,4.81035,4.81062,4.80985,4.81024,9000000.0
2008-05-05 22:39:00,4.81004,4.81056,4.80994,4.81049,12000000.0
2008-05-05 22:40:00,4.8099,4.81074,4.8099,4.8102,9000000.0
2008-05-05 22:41:00,4.81047,4.81106,4.8096,4.8096,14000000.0
2008-05-05 22:42:00,4.81017,4.81059,4.80943,4.81021,13000000.0
2008-05-05 22:43:00,4.80994,4.81038,4.80913,4.80999,12000000.0
2008-05-05 22:44:00,4.80882,4.81046,4.8085,4.81011,15000000.0
2008-05-05 22:45:00,4.80862,4.80994,4.80859,4.80929,13000000.0
2008-05-05 22:46:00,4.80868,4.81011,4.80849,4.80866,14000000.0
2008-05-05 22:47:00,4.8094,4.81028,4.80848,4.8091,15000000.0
2008-05-05 22:48:00,4.81009,4.81009,4.80865,4.80952,13000000.0
2008-05-05 22:49:00,4.80936,4.81004,4.80885,4.80972,13000000.0
2008-05-05 22:50:00,4.8081,4.80936,4.80801,4.80835,15000000.0
2008-05-05 22:51:00,4.80992,4.80992,4.80791,4.80826,14000000.0
2008-05-05 22:52:00,4.80827,4.80916,4.80827,4.80891,9000000.0
2008-05-05 22:53:00,4.80941,4.80956,4.80822,4.80877,15000000.0
2008-05-05 22:54:00,4.80948,4.80948,4.80799,4.80799,17000000.0
2008-05-05 22:55:00,4.80893,4.80958,4.80824,4.80876,16000000.0
2008-05-05 22:56:00,4.80957,4.80957,4.80841,4.80861,13000000.0
2008-05-05 22:57:00,4.80909,4.80977,4.80856,4.8096,8000000.0
2008-05-05 22:58:00,4.80807,4.80969,4.80807,4.80969,8000000.0
2008-05-05 22:59:00,4.80983,4.81009,4.8086,4.80962,19000000.0
2008-05-05 23:00:00,4.80876,4.80992,4.80848,4.80848,10000000.0
2008-05-05 23:01:00,4.8091,4.8091,4.80813,4.80872,7000000.0
2008-05-05 23:02:00,4.80836,4.80841,4.80795,4.80818,15000000.0
2008-05-05 23:03:00,4.80801,4.80896,4.80784,4.80849,17000000.0
2008-05-05 23:04:00,4.80866,4.80866,4.80799,4.80804,19000000.0
2008-05-05 23:05:00,4.8085,4.80888,4.80825,4.80868,9000000.0
2008-05-05 23:06:00,4.80875,4.80898,4.80818,4.80835,12000000.0
2008-05-05 23:07:00,4.80835,4.80899,4.80796,4.80841,14000000.0
2008-05-05 23:08:00,4.80787,4.80897,4.80787,4.80863,16000000.0
2008-05-05 23:09:00,4.80785,4.80889,4.80771,4.80823,9000000.0
2008-05-05 23:10:00,4.80756,4.80856,4.80755,4.80809,12000000.0
2008-05-05 23:11:00,4.80804,4.80875,4.80759,4.8082,14000000.0
2008-05-05 23:12:00,4.80905,4.80905,4.80885,4.80885,7000000.0
2008-05-05 23:13:00,4.80813,4.8087,4.80751,4.8087,14000000.0
2008-05-05 23:14:00,4.80858,4.80907,4.80776,4.80797,19000000.0
2008-05-05 23:15:00,4.80891,4.80909,4.80772,4.80909,13000000.0
2008-05-05 23:16:00,4.80863,4.809,4.80804,4.8089,15000000.0
2008-05-05 23:17:00,4.80862,4.80953,4.8083,4.80953,11000000.0
2008-05-05 23:18:00,4.80888,4.80955,4.80859,4.80955,12000000.0
2008-05-05 23:19:00,4.80895,4.80915,4.80895,4.80915,14000000.0
2008-05-05 23:20:00,4.80867,4.80951,4.80845,4.80845,19000000.0
2008-05-05 23:21:00,4.80892,4.80925,4.80852,4.80922,7000000.0
2008-05-05 23:22:00,4.80901,4.80937,4.80833,4.80833,15000000.0
2008-05-05 23:23:00,4.80809,4.80897,4.80809,4.80876,11000000.0
2008-05-05 23:24:00,4.80845,4.80986,4.80845,4.80919,14000000.0
2008-05-05 23:25:00,4.80953,4.80996,4.80879,4.80929,11000000.0
2008-05-05 23:26:00,4.80888,4.80998,4.80888,4.80998,14000000.0
2008-05-05 23:27:00,4.80936,4.8102,4.80923,4.80949,11000000.0
2008-05-05 23:28:00,4.81028,4.81057,4.80958,4.81004,12000000.0
2008-05-05 23:29:00,4.81065,4.81065,4.81045,4.81045,16000000.0
2008-05-05 23:30:00,4.81034,4.81073,4.80956,4.81023,20000000.0
2008-05-05 23:31:00,4.80996,4.81079,4.80974,4.81079,11000000.0
2008-05-05 23:32:00,4.81079,4.81079,4.81042,4.81049,16000000.0
2008-05-05 23:33:00,4.80944,4.8104,4.80944,4.8104,12000000.0
2008-05-05 23:34:00,4.81003,4.81003,4.80874,4.80897,13000000.0
2008-05-05 23:35:00,4.80908,4.80985,4.80908,4.80935,9000000.0
2008-05-05 23:36:00,4.8089,4.80938,4.80809,4.80851,9000000.0
2008-05-05 23:37:00,4.80854,4.8093,4.80824,4.8093,14000000.0
2008-05-05 23:38:00,4.80865,4.80959,4.80839,4.80939,13000000.0
2008-05-05 23:39:00,4.80835,4.80936,4.80833,4.809,17000000.0
2008-05-05 23:40:00,4.80925,4.80951,4.80838,4.80937,12000000.0
2008-05-05 23:41:00,4.80946,4.80946,4.80853,4.80925,17000000.0
2008-05-05 23:42:00,4.80985,4.81005,4.80985,4.80997,22000000.0
2008-05-05 23:43:00,4.80849,4.80988,4.80849,4.80951,15000000.0
2008-05-05 23:44:00,4.81005,4.81005,4.80985,4.80985,14000000.0
2008-05-05 23:45:00,4.81005,4.81029,4.81005,4.8101,20000000.0
2008-05-05 23:46:00,4.80849,4.80953,4.80849,4.8089,14000000.0
2008-05-05 23:47:00,4.80985,4.80985,4.80965,4.80965,10000000.0
2008-05-05 23:48:00,4.80833,4.80951,4.80806,4.8089,18000000.0
2008-05-05 23:49:00,4.80795,4.80855,4.80723,4.80766,14000000.0
2008-05-05 23:50:00,4.80742,4.80854,4.80742,4.80854,13000000.0
2008-05-05 23:51:00,4.80825,4.80845,4.80825,4.80825,8000000.0
2008-05-05 23:52:00,4.80838,4.80845,4.80825,4.80838,16000000.0
2008-05-05 23:53:00,4.808,4.80963,4.808,4.80963,18000000.0
2008-05-05 23:54:00,4.80943,4.81015,4.8086,4.80939,12000000.0
2008-05-05 23:55:00,4.80938,4.80946,4.80836,4.80937,19000000.0
2008-05-05 23:56:00,4.80918,4.8097,4.80846,4.80846,14000000.0
2008-05-05 23:57:00,4.80818,4.80935,4.80815,4.80935,16000000.0
2008-05-05 23:58:00,4.80851,4.80891,4.80803,4.80845,13000000.0
2008-05-05 23:59:00,4.80815,4.80891,4.80742,4.80828,14000000.0
2008-05-06 00:00:00,4.80823,4.80888,4.8071,4.80848,17000000.0
2008-05-06 00:01:00,4.8074,4.80857,4.80718,4.80848,12000000.0
2008-05-06 00:02:00,4.80787,4.80822,4.80722,4.80794,15000000.0
2008-05-06 00:03:00,4.80724,4.80876,4.80724,4.80876,14000000.0
2008-05-06 00:04:00,4.80699,4.80849,4.80699,4.80713,12000000.0
2008-05-06 00:05:00,4.80848,4.80863,4.80744,4.80793,12000000.0
2008-05-06 00:06:00,4.80721,4.80874,4.80721,4.80797,12000000.0
2008-05-06 00:07:00,4.80702,4.80822,4.80701,4.80787,11000000.0
2008-05-06 00:08:00,4.80756,4.80814,4.80704,4.80743,15000000.0
2008-05-06 00:09:00,4.80675,4.80675,4.80655,4.80675,12000000.0
2008-05-06 00:10:00,4.80818,4.80824,4.80687,4.80717,19000000.0
2008-05-06 00:11:00,4.80666,4.80744,4.80666,4.80734,8000000.0
2008-05-06 00:12:00,4.80739,4.80781,4.8067,4.8067,9000000.0
2008-05-06 00:13:00,4.80805,4.80805,4.80692,4.80726,13000000.0
2008-05-06 00:14:00,4.80728,4.80773,4.8068,4.80757,14000000.0
2008-05-06 00:15:00,4.80748,4.80755,4.80735,4.80748,12000000.0
2008-05-06 00:16:00,4.80736,4.80755,4.80728,4.80755,12000000.0
2008-05-06 00:17:00,4.80766,4.80823,4.8072,4.80769,10000000.0
2008-05-06 00:18:00,4.80749,4.80793,4.80662,4.80662,19000000.0
2008-05-06 00:19:00,4.80755,4.80775,4.80755,4.80755,12000000.0
2008-05-06 00:20:00,4.80755,4.80775,4.80755,4.80755,11000000.0
2008-05-06 00:21:00,4.80825,4.80825,4.80682,4.80817,14000000.0
2008-05-06 00:22:00,4.80751,4.80781,4.80654,4.80661,13000000.0
2008-05-06 00:23:00,4.80625,4.80656,4.80623,4.80653,13000000.0
2008-05-06 00:24:00,4.8065,4.80654,4.80634,4.80634,9000000.0
2008-05-06 00:25:00,4.80742,4.8079,4.80657,4.8079,13000000.0
2008-05-06 00:26:00,4.80615,4.80635,4.80615,4.80615,14000000.0
2008-05-06 00:27:00,4.80745,4.80745,4.80725,4.80738,15000000.0
2008-05-06 00:28:00,4.80725,4.80745,4.80725,4.80745,7000000.0
2008-05-06 00:29:00,4.80762,4.80816,4.80762,4.80816,17000000.0
2008-05-06 00:30:00,4.80821,4.80825,4.80704,4.80736,9000000.0
2008-05-06 00:31:00,4.80794,4.80795,4.80683,4.80683,13000000.0
2008-05-06 00:32:00,4.80654,4.80659,4.80632,4.80659,8000000.0
2008-05-06 00:33:00,4.80772,4.80818,4.80692,4.80743,19000000.0
2008-05-06 00:34:00,4.80677,4.8079,4.80677,4.80677,15000000.0
2008-05-06 00:35:00,4.80793,4.80887,4.80696,4.80779,12000000.0
2008-05-06 00:36:00,4.80811,4.80902,4.80751,4.80902,15000000.0
2008-05-06 00:37:00,4.80852,4.8087,4.80725,4.80727,15000000.0
2008-05-06 00:38:00,4.80869,4.80891,4.80749,4.80841,18000000.0
2008-05-06 00:39:00,4.80688,4.80695,4.80675,4.80688,20000000.0
2008-05-06 00:40:00,4.80835,4.80835,4.80815,4.80815,10000000.0
2008-05-06 00:41:00,4.80787,4.80907,4.80787,4.80807,9000000.0
2008-05-06 00:42:00,4.80902,4.80916,4.80817,4.80817,16000000.0
2008-05-06 00:43:00,4.80969,4.80969,4.8085,4.80876,16000000.0
2008-05-06 00:44:00,4.80886,4.80948,4.80857,4.80884,10000000.0
2008-05-06 00:45:00,4.80831,4.81006,4.80831,4.80937,16000000.0
2008-05-06 00:46:00,4.80836,4.8099,4.80836,4.80943,12000000.0
2008-05-06 00:47:00,4.80928,4.80928,4.80882,4.80883,8000000.0
2008-05-06 00:48:00,4.809,4.80987,4.809,4.8095,16000000.0
2008-05-06 00:49:00,4.80957,4.80965,4.80945,4.80958,11000000.0
2008-05-06 00:50:00,4.80925,4.80961,4.80897,4.80922,9000000.0
2008-05-06 00:51:00,4.80927,4.80935,4.80915,4.80915,9000000.0
2008-05-06 00:52:00,4.81007,4.81008,4.80832,4.8091,18000000.0
2008-05-06 00:53:00,4.80982,4.80982,4.80768,4.80768,12000000.0
2008-05-06 00:54:00,4.8089,4.80899,4.80781,4.80781,12000000.0
2008-05-06 00:55:00,4.80789,4.80962,4.80789,4.80857,11000000.0
2008-05-06 00:56:00,4.8088,4.80939,4.80809,4.80809,14000000.0
2008-05-06 00:57:00,4.80933,4.80937,4.80788,4.80937,15000000.0
2008-05-06 00:58:00,4.80795,4.80985,4.80795,4.80977,9000000.0
2008-05-06 00:59:00,4.8087,4.80996,4.8087,4.80926,17000000.0
2008-05-06 01:00:00,4.80867,4.81002,4.80834,4.80834,12000000.0
2008-05-06 01:01:00,4.80943,4.81001,4.80851,4.80917,15000000.0
2008-05-06 01:02:00,4.80858,4.80909,4.80773,4.8086,10000000.0
2008-05-06 01:03:00,4.80857,4.8094,4.80784,4.80919,13000000.0
2008-05-06 01:04:00,4.8086,4.8086,4.80767,4.80767,13000000.0
2008-05-06 01:05:00,4.80948,4.80949,4.80788,4.80922,13000000.0
2008-05-06 01:06:00,4.80861,4.80886,4.8077,4.8077,12000000.0
2008-05-06 01:07:00,4.80951,4.80951,4.80791,4.80878,13000000.0
2008-05-06 01:08:00,4.80728,4.80735,4.80715,4.80735,15000000.0
2008-05-06 01:09:00,4.80848,4.80855,4.80835,4.80835,17000000.0
2008-05-06 01:10:00,4.80757,4.80837,4.8074,4.80837,10000000.0
2008-05-06 01:11:00,4.80897,4.80899,4.80798,4.8082,11000000.0
2008-05-06 01:12:00,4.80812,4.80812,4.80764,4.80765,10000000.0
2008-05-06 01:13:00,4.8083,4.8083,4.80699,4.80699,11000000.0
2008-05-06 01:14:00,4.80675,4.80773,4.80661,4.80722,13000000.0
2008-05-06 01:15:00,4.80728,4.80763,4.80677,4.80683,9000000.0
2008-05-06 01:16:00,4.80697,4.80766,4.80656,4.80766,12000000.0
2008-05-06 01:17:00,4.80702,4.8074,4.80674,4.80713,11000000.0
2008-05-06 01:18:00,4.80736,4.80736,4.8058,4.8064,12000000.0
2008-05-06 01:19:00,4.80711,4.8072,4.80586,4.80586,19000000.0
2008-05-06 01:20:00,4.80648,4.80685,4.80575,4.80575,11000000.0
2008-05-06 01:21:00,4.807,4.807,4.80569,4.80612,12000000.0
2008-05-06 01:22:00,4.80498,4.80505,4.80485,4.80505,9000000.0
2008-05-06 01:23:00,4.80654,4.80661,4.80551,4.80551,13000000.0
2008-05-06 01:24:00,4.80637,4.80679,4.80563,4.80653,14000000.0
2008-05-06 01:25:00,4.80642,4.80704,4.80593,4.8068,11000000.0
2008-05-06 01:26:00,4.80736,4.80762,4.80638,4.80717,10000000.0
2008-05-06 01:27:00,4.80722,4.80814,4.80722,4.80789,17000000.0
2008-05-06 01:28:00,4.80704,4.80772,4.80644,4.80741,13000000.0
2008-05-06 01:29:00,4.80639,4.80763,4.80628,4.80718,19000000.0
2008-05-06 01:30:00,4.80803,4.80803,4.80655,4.80655,15000000.0
2008-05-06 01:31:00,4.80756,4.80806,4.8066,4.80763,15000000.0
2008-05-06 01:32:00,4.80741,4.80855,4.8071,4.80799,12000000.0
2008-05-06 01:33:00,4.80836,4.80836,4.80708,4.80765,8000000.0
2008-05-06 01:34:00,4.80685,4.80829,4.80663,4.80766,18000000.0
2008-05-06 01:35:00,4.80755,4.80786,4.80685,4.80685,12000000.0
2008-05-06 01:36:00,4.80758,4.80809,4.80685,4.80771,16000000.0
2008-05-06 01:37:00,4.8073,4.80794,4.80709,4.8075,15000000.0
2008-05-06 01:38:00,4.80709,4.80828,4.80699,4.80758,18000000.0
2008-05-06 01:39:00,4.80732,4.80851,4.80732,4.80785,10000000.0
2008-05-06 01:40:00,4.80787,4.8083,4.80738,4.80787,11000000.0
2008-05-06 01:41:00,4.80781,4.80857,4.80743,4.80827,16000000.0
2008-05-06 01:42:00,4.8083,4.8083,4.80718,4.80809,14000000.0
2008-05-06 01:43:00,4.80753,4.80801,4.80659,4.80757,16000000.0
2008-05-06 01:44:00,4.80703,4.80757,4.8059,4.80617,15000000.0
2008-05-06 01:45:00,4.80727,4.80727,4.80583,4.80679,16000000.0
2008-05-06 01:46:00,4.8053,4.80673,4.80498,4.80498,9000000.0
2008-05-06 01:47:00,4.80716,4.80716,4.80554,4.80647,17000000.0
2008-05-06 01:48:00,4.80713,4.80713,4.80541,4.80603,16000000.0
2008-05-06 01:49:00,4.80521,4.80631,4.80514,4.80562,10000000.0
2008-05-06 01:50:00,4.80524,4.80629,4.80524,4.80575,11000000.0
2008-05-06 01:51:00,4.80503,4.80641,4.80503,4.80603,12000000.0
2008-05-06 01:52:00,4.80618,4.80631,4.80603,4.8061,12000000.0
2008-05-06 01:53:00,4.80606,4.80692,4.80564,4.80564,18000000.0
2008-05-06 01:54:00,4.80686,4.80687,4.80563,4.80563,14000000.0
2008-05-06 01:55:00,4.80615,4.80635,4.80615,4.80615,18000000.0
2008-05-06 01:56:00,4.80553,4.8064,4.80553,4.80629,8000000.0
2008-05-06 01:57:00,4.80566,4.80725,4.80566,4.80616,13000000.0
2008-05-06 01:58:00,4.80618,4.80767,4.80618,4.8068,11000000.0
2008-05-06 01:59:00,4.80643,4.80745,4.80611,4.80622,11000000.0
2008-05-06 02:00:00,4.80548,4.8065,4.80498,4.80566,16000000.0
2008-05-06 02:01:00,4.80464,4.80636,4.80445,4.80453,21000000.0
2008-05-06 02:02:00,4.80533,4.80573,4.80438,4.80444,10000000.0
2008-05-06 02:03:00,4.80552,4.80567,4.80432,4.80432,8000000.0
2008-05-06 02:04:00,4.8051,4.8051,4.80372,4.80372,14000000.0
2008-05-06 02:05:00,4.8047,4.8047,4.80335,4.804,14000000.0
2008-05-06 02:06:00,4.80414,4.80424,4.80303,4.80321,15000000.0
2008-05-06 02:07:00,4.80387,4.8044,4.80301,4.80301,10000000.0
2008-05-06 02:08:00,4.804,4.80421,4.80275,4.80275,16000000.0
2008-05-06 02:09:00,4.80326,4.80411,4.80287,4.80344,18000000.0
2008-05-06 02:10:00,4.80399,4.80406,4.80258,4.8031,16000000.0
2008-05-06 02:11:00,4.80343,4.80436,4.80287,4.80311,14000000.0
2008-05-06 02:12:00,4.80287,4.80429,4.80287,4.80429,10000000.0
2008-05-06 02:13:00,4.80352,4.80396,4.80277,4.80324,15000000.0
2008-05-06 02:14:00,4.80309,4.8049,4.80309,4.80465,19000000.0
2008-05-06 02:15:00,4.80358,4.8051,4.80358,4.80508,12000000.0
2008-05-06 02:16:00,4.80372,4.80518,4.80276,4.80276,18000000.0
2008-05-06 02:17:00,4.80307,4.80354,4.80217,4.8026,14000000.0
2008-05-06 02:18:00,4.80329,4.80329,4.80185,4.80185,12000000.0
2008-05-06 02:19:00,4.80252,4.80321,4.80195,4.80321,14000000.0
2008-05-06 02:20:00,4.80178,4.80279,4.80178,4.80279,13000000.0
2008-05-06 02:21:00,4.8014,4.80286,4.8014,4.80253,15000000.0
2008-05-06 02:22:00,4.8023,4.80273,4.80187,4.80206,13000000.0
2008-05-06 02:23:00,4.80222,4.80251,4.80136,4.80212,16000000.0
2008-05-06 02:24:00,4.80207,4.80276,4.80155,4.80156,17000000.0
2008-05-06 02:25:00,4.80287,4.80287,4.80143,4.80227,10000000.0
2008-05-06 02:26:00,4.80189,4.8024,4.80098,4.80138,13000000.0
2008-05-06 02:27:00,4.80144,4.80199,4.80129,4.80161,7000000.0
2008-05-06 02:28:00,4.80137,4.80241,4.80115,4.80163,9000000.0
2008-05-06 02:29:00,4.80228,4.80281,4.80159,4.802,20000000.0
2008-05-06 02:30:00,4.80113,4.80272,4.80113,4.80232,11000000.0
2008-05-06 02:31:00,4.80132,4.80223,4.80115,4.80185,9000000.0
2008-05-06 02:32:00,4.80196,4.80249,4.8014,4.80217,13000000.0
2008-05-06 02:33:00,4.80193,4.80288,4.80187,4.80253,14000000.0
2008-05-06 02:34:00,4.80193,4.80362,4.80193,4.80362,17000000.0
2008-05-06 02:35:00,4.80271,4.80359,4.80216,4.80295,15000000.0
2008-05-06 02:36:00,4.80237,4.80378,4.8022,4.8028,14000000.0
2008-05-06 02:37:00,4.80245,4.80346,4.8022,4.80336,13000000.0
2008-05-06 02:38:00,4.80267,4.8041,4.80185,4.80194,14000000.0
2008-05-06 02:39:00,4.80278,4.80355,4.80193,4.80193,15000000.0
2008-05-06 02:40:00,4.80189,4.80303,4.80171,4.80245,12000000.0
2008-05-06 02:41:00,4.80198,4.80296,4.80198,4.80262,13000000.0
2008-05-06 02:42:00,4.8017,4.80352,4.80167,4.80262,16000000.0
2008-05-06 02:43:00,4.80323,4.80352,4.80238,4.80238,18000000.0
2008-05-06 02:44:00,4.8038,4.8038,4.80271,4.80284,10000000.0
2008-05-06 02:45:00,4.80299,4.80367,4.80261,4.80367,14000000.0
2008-05-06 02:46:00,4.80253,4.80427,4.80253,4.80326,18000000.0
2008-05-06 02:47:00,4.80368,4.80407,4.80231,4.80308,17000000.0
2008-05-06 02:48:00,4.80396,4.80409,4.80286,4.80346,7000000.0
2008-05-06 02:49:00,4.80362,4.80404,4.80258,4.80347,13000000.0
2008-05-06 02:50:00,4.80417,4.80417,4.80309,4.80356,14000000.0
2008-05-06 02:51:00,4.80271,4.80399,4.80271,4.80349,15000000.0
2008-05-06 02:52:00,4.80338,4.80375,4.80289,4.80289,15000000.0
2008-05-06 02:53:00,4.8039,4.804,4.80275,4.80323,9000000.0
2008-05-06 02:54:00,4.80365,4.80365,4.8023,4.80345,13000000.0
2008-05-06 02:55:00,4.80305,4.80362,4.80243,4.80267,11000000.0
2008-05-06 02:56:00,4.80322,4.80367,4.80271,4.80317,18000000.0
2008-05-06 02:57:00,4.8028,4.80384,4.80228,4.80375,13000000.0
2008-05-06 02:58:00,4.80252,4.80346,4.80252,4.80299,9000000.0
2008-05-06 02:59:00,4.80385,4.80385,4.8028,4.8032,14000000.0
2008-05-06 03:00:00,4.80251,4.80342,4.80248,4.80311,11000000.0
2008-05-06 03:01:00,4.80196,4.80277,4.80183,4.8022,11000000.0
2008-05-06 03:02:00,4.80185,4.80268,4.80151,4.80158,11000000.0
2008-05-06 03:03:00,4.8019,4.80237,4.80139,4.80212,23000000.0
2008-05-06 03:04:00,4.8013,4.80217,4.80103,4.80147,11000000.0
2008-05-06 03:05:00,4.80171,4.80203,4.80073,4.80139,17000000.0
2008-05-06 03:06:00,4.80081,4.80205,4.80069,4.80153,9000000.0
2008-05-06 03:07:00,4.80122,4.8021,4.80067,4.80161,15000000.0
2008-05-06 03:08:00,4.80161,4.80268,4.80113,4.802,12000000.0
2008-05-06 03:09:00,4.80225,4.80231,4.80116,4.80228,15000000.0
2008-05-06 03:10:00,4.80086,4.80224,4.80086,4.8017,19000000.0
2008-05-06 03:11:00,4.80078,4.80265,4.80078,4.80114,15000000.0
2008-05-06 03:12:00,4.80192,4.80192,4.80017,4.80065,18000000.0
2008-05-06 03:13:00,4.79966,4.80074,4.79957,4.79957,18000000.0
2008-05-06 03:14:00,4.80016,4.80051,4.79943,4.80038,10000000.0
2008-05-06 03:15:00,4.79985,4.80021,4.79843,4.79843,7000000.0
2008-05-06 03:16:00,4.79984,4.79986,4.79901,4.7995,8000000.0
2008-05-06 03:17:00,4.79838,4.79954,4.79838,4.79869,10000000.0
2008-05-06 03:18:00,4.79918,4.80017,4.79874,4.80017,15000000.0
2008-05-06 03:19:00,4.79885,4.80087,4.79885,4.79938,10000000.0
2008-05-06 03:20:00,4.80022,4.80045,4.79922,4.79963,16000000.0
2008-05-06 03:21:00,4.79991,4.80071,4.79909,4.80071,11000000.0
2008-05-06 03:22:00,4.79947,4.80049,4.79907,4.79907,10000000.0
2008-05-06 03:23:00,4.79966,4.80056,4.79917,4.7999,12000000.0
2008-05-06 03:24:00,4.79928,4.80039,4.79908,4.79908,13000000.0
2008-05-06 03:25:00,4.79897,4.79966,4.79897,4.79915,11000000.0
2008-05-06 03:26:00,4.79914,4.79968,4.79859,4.79859,13000000.0
2008-05-06 03:27:00,4.79933,4.79986,4.7982,4.79906,14000000.0
2008-05-06 03:28:00,4.79902,4.79905,4.79753,4.79822,18000000.0
2008-05-06 03:29:00,4.79925,4.79985,4.79806,4.79958,15000000.0
2008-05-06 03:30:00,4.79882,4.79987,4.79846,4.79878,10000000.0
2008-05-06 03:31:00,4.79891,4.79938,4.79853,4.79881,13000000.0
2008-05-06 03:32:00,4.79926,4.79926,4.79786,4.79853,16000000.0
2008-05-06 03:33:00,4.79739,4.79907,4.79739,4.79778,13000000.0
2008-05-06 03:34:00,4.79847,4.79901,4.79756,4.79756,16000000.0
2008-05-06 03:35:00,4.79849,4.79908,4.79806,4.79845,10000000.0
2008-05-06 03:36:00,4.7994,4.79988,4.79838,4.79862,11000000.0
2008-05-06 03:37:00,4.79949,4.80056,4.79887,4.79942,13000000.0
2008-05-06 03:38:00,4.80013,4.80018,4.79856,4.79856,13000000.0
2008-05-06 03:39:00,4.79832,4.79949,4.79772,4.79921,13000000.0
2008-05-06 03:40:00,4.79845,4.79928,4.79772,4.79928,12000000.0
2008-05-06 03:41:00,4.79925,4.79939,4.79743,4.79743,16000000.0
2008-05-06 03:42:00,4.79858,4.79895,4.79735,4.79885,21000000.0
2008-05-06 03:43:00,4.79837,4.7987,4.79762,4.79819,18000000.0
2008-05-06 03:44:00,4.79856,4.79929,4.79815,4.79929,15000000.0
2008-05-06 03:45:00,4.79909,4.79983,4.79833,4.79983,9000000.0
2008-05-06 03:46:00,4.79813,4.79962,4.79813,4.79962,8000000.0
2008-05-06 03:47:00,4.79958,4.79988,4.79895,4.79895,11000000.0
2008-05-06 03:48:00,4.79968,4.79994,4.79877,4.79877,9000000.0
2008-05-06 03:49:00,4.80042,4.80066,4.79877,4.80008,16000000.0
2008-05-06 03:50:00,4.8004,4.80125,4.79965,4.80125,19000000.0
2008-05-06 03:51:00,4.80013,4.80131,4.80013,4.80131,9000000.0
2008-05-06 03:52:00,4.80114,4.80114,4.79947,4.79971,19000000.0
2008-05-06 03:53:00,4.80134,4.80134,4.79924,4.80021,10000000.0
2008-05-06 03:54:00,4.79949,4.80033,4.79911,4.79941,17000000.0
2008-05-06 03:55:00,4.79954,4.79995,4.79878,4.79928,16000000.0
2008-05-06 03:56:00,4.80021,4.80035,4.7991,4.79964,7000000.0
2008-05-06 03:57:00,4.79926,4.79998,4.79881,4.79881,11000000.0
2008-05-06 03:58:00,4.7996,4.80026,4.79849,4.79957,12000000.0
2008-05-06 03:59:00,4.799,4.80033,4.79884,4.80033,17000000.0
2008-05-06 04:00:00,4.79958,4.80013,4.799,4.80013,12000000.0
2008-05-06 04:01:00,4.79938,4.8002,4.79871,4.8002,16000000.0
2008-05-06 04:02:00,4.79987,4.80003,4.79879,4.79964,14000000.0
2008-05-06 04:03:00,4.79922,4.80043,4.79895,4.79937,12000000.0
2008-05-06 04:04:00,4.79988,4.8002,4.79906,4.79906,16000000.0
2008-05-06 04:05:00,4.80008,4.80036,4.79978,4.79978,13000000.0
2008-05-06 04:06:00,4.79864,4.80015,4.79864,4.79914,16000000.0
2008-05-06 04:07:00,4.79824,4.79841,4.79818,4.79818,13000000.0
2008-05-06 04:08:00,4.79936,4.80012,4.79875,4.80012,14000000.0
2008-05-06 04:09:00,4.79987,4.80008,4.79899,4.80008,10000000.0
2008-05-06 04:10:00,4.79921,4.79973,4.79883,4.79917,12000000.0
2008-05-06 04:11:00,4.79844,4.80001,4.79844,4.7988,14000000.0
2008-05-06 04:12:00,4.7992,4.7997,4.79839,4.7997,19000000.0
2008-05-06 04:13:00,4.79815,4.80002,4.79815,4.79944,20000000.0
2008-05-06 04:14:00,4.79965,4.79986,4.79834,4.79834,12000000.0
2008-05-06 04:15:00,4.79908,4.79949,4.79882,4.79912,8000000.0
2008-05-06 04:16:00,4.79977,4.79977,4.79864,4.79941,13000000.0
2008-05-06 04:17:00,4.79934,4.79988,4.79835,4.79892,15000000.0
2008-05-06 04:18:00,4.79858,4.7991,4.79803,4.79857,9000000.0
2008-05-06 04:19:00,4.79815,4.79974,4.79815,4.79974,12000000.0
2008-05-06 04:20:00,4.79869,4.79928,4.79838,4.79928,9000000.0
2008-05-06 04:21:00,4.79865,4.79918,4.798,4.7988,17000000.0
2008-05-06 04:22:00,4.79824,4.79887,4.79746,4.79852,14000000.0
2008-05-06 04:23:00,4.79798,4.79842,4.79732,4.79782,10000000.0
2008-05-06 04:24:00,4.79758,4.79863,4.79682,4.79682,12000000.0
2008-05-06 04:25:00,4.79832,4.79832,4.79673,4.79742,10000000.0
2008-05-06 04:26:00,4.79861,4.79861,4.79718,4.79748,7000000.0
2008-05-06 04:27:00,4.79843,4.79906,4.79766,4.79824,15000000.0
2008-05-06 04:28:00,4.79839,4.79839,4.79733,4.79733,7000000.0
2008-05-06 04:29:00,4.79814,4.7982,4.79709,4.7978,14000000.0
2008-05-06 04:30:00,4.79729,4.79806,4.79724,4.79784,11000000.0
2008-05-06 04:31:00,4.79852,4.79852,4.79678,4.79761,15000000.0
2008-05-06 04:32:00,4.79685,4.79685,4.79665,4.79685,17000000.0
2008-05-06 04:33:00,4.79765,4.79785,4.79765,4.79778,14000000.0
2008-05-06 04:34:00,4.79793,4.79826,4.79757,4.79814,9000000.0
2008-05-06 04:35:00,4.79843,4.7992,4.79744,4.7992,12000000.0
2008-05-06 04:36:00,4.79916,4.79916,4.79766,4.79766,12000000.0
2008-05-06 04:37:00,4.79824,4.79917,4.79726,4.79799,12000000.0
2008-05-06 04:38:00,4.79793,4.79837,4.79712,4.79801,11000000.0
2008-05-06 04:39:00,4.79771,4.79845,4.79713,4.79795,17000000.0
2008-05-06 04:40:00,4.79752,4.79803,4.79679,4.79679,9000000.0
2008-05-06 04:41:00,4.7975,4.79825,4.79706,4.79761,10000000.0
2008-05-06 04:42:00,4.79688,4.79785,4.7967,4.79745,8000000.0
2008-05-06 04:43:00,4.79684,4.79773,4.79624,4.79728,18000000.0
2008-05-06 04:44:00,4.79631,4.79736,4.79631,4.79666,9000000.0
2008-05-06 04:45:00,4.79679,4.79751,4.79634,4.79634,9000000.0
2008-05-06 04:46:00,4.79725,4.79824,4.79648,4.79824,16000000.0
2008-05-06 04:47:00,4.79846,4.79846,4.79705,4.79731,12000000.0
2008-05-06 04:48:00,4.79733,4.79808,4.79697,4.79745,10000000.0
2008-05-06 04:49:00,4.79639,4.79785,4.7963,4.79687,16000000.0
2008-05-06 04:50:00,4.79719,4.79785,4.79654,4.7971,16000000.0
2008-05-06 04:51:00,4.7971,4.79861,4.79707,4.79861,20000000.0
2008-05-06 04:52:00,4.79808,4.7984,4.79726,4.7984,13000000.0
2008-05-06 04:53:00,4.79703,4.79807,4.79701,4.79739,11000000.0
2008-05-06 04:54:00,4.79685,4.79685,4.79665,4.79678,11000000.0
2008-05-06 04:55:00,4.79785,4.79785,4.79765,4.79777,12000000.0
2008-05-06 04:56:00,4.79832,4.79864,4.79702,4.79724,16000000.0
2008-05-06 04:57:00,4.79741,4.79801,4.79671,4.79671,7000000.0
2008-05-06 04:58:00,4.79807,4.79843,4.7968,4.79806,13000000.0
2008-05-06 04:59:00,4.79685,4.79815,4.79685,4.79709,17000000.0
2008-05-06 05:00:00,4.79732,4.79802,4.79732,4.79802,10000000.0
2008-05-06 05:01:00,4.79804,4.7987,4.79749,4.79821,13000000.0
2008-05-06 05:02:00,4.79711,4.79847,4.79711,4.7979,18000000.0
2008-05-06 05:03:00,4.79737,4.7983,4.79737,4.7976,9000000.0
2008-05-06 05:04:00,4.79751,4.79894,4.79751,4.79791,12000000.0
2008-05-06 05:05:00,4.79869,4.79925,4.79842,4.79914,10000000.0
2008-05-06 05:06:00,4.79814,4.79964,4.79814,4.79858,20000000.0
2008-05-06 05:07:00,4.79791,4.7992,4.79791,4.79816,10000000.0
2008-05-06 05:08:00,4.79836,4.79923,4.7983,4.79907,17000000.0
2008-05-06 05:09:00,4.79878,4.79923,4.79818,4.79875,15000000.0
2008-05-06 05:10:00,4.79858,4.79903,4.79811,4.79811,10000000.0
2008-05-06 05:11:00,4.79962,4.79962,4.79762,4.79762,16000000.0
2008-05-06 05:12:00,4.798,4.79869,4.79774,4.79849,7000000.0
2008-05-06 05:13:00,4.79797,4.79827,4.79716,4.79738,12000000.0
2008-05-06 05:14:00,4.79783,4.79897,4.79741,4.79802,14000000.0
2008-05-06 05:15:00,4.7982,4.79851,4.79728,4.79841,16000000.0
2008-05-06 05:16:00,4.79836,4.79895,4.79746,4.79895,15000000.0
2008-05-06 05:17:00,4.79747,4.79861,4.79728,4.79798,10000000.0
2008-05-06 05:18:00,4.79728,4.7986,4.79728,4.79802,13000000.0
2008-05-06 05:19:00,4.79771,4.7978,4.7974,4.79754,13000000.0
2008-05-06 05:20:00,4.79934,4.79934,4.79787,4.79787,20000000.0
2008-05-06 05:21:00,4.79833,4.79858,4.79783,4.79858,9000000.0
2008-05-06 05:22:00,4.79792,4.79898,4.79738,4.79781,17000000.0
2008-05-06 05:23:00,4.79935,4.79935,4.79797,4.79839,14000000.0
2008-05-06 05:24:00,4.79921,4.79927,4.79875,4.79881,19000000.0
2008-05-06 05:25:00,4.7979,4.79946,4.7979,4.79907,13000000.0
2008-05-06 05:26:00,4.79826,4.79988,4.79826,4.79953,13000000.0
2008-05-06 05:27:00,4.79827,4.79991,4.79827,4.79833,13000000.0
2008-05-06 05:28:00,4.79913,4.79913,4.79795,4.79795,10000000.0
2008-05-06 05:29:00,4.79834,4.79974,4.79792,4.79953,17000000.0
2008-05-06 05:30:00,4.79911,4.79986,4.79832,4.7985,21000000.0
2008-05-06 05:31:00,4.79921,4.79969,4.79871,4.79915,13000000.0
2008-05-06 05:32:00,4.79905,4.79905,4.79814,4.79821,16000000.0
2008-05-06 05:33:00,4.79905,4.79925,4.79905,4.79925,13000000.0
2008-05-06 05:34:00,4.7994,4.79973,4.7989,4.79915,13000000.0
2008-05-06 05:35:00,4.79861,4.79986,4.79861,4.79909,14000000.0
2008-05-06 05:36:00,4.79983,4.79983,4.79832,4.79911,18000000.0
2008-05-06 05:37:00,4.79962,4.79962,4.7984,4.79961,12000000.0
2008-05-06 05:38:00,4.79832,4.79962,4.79832,4.79907,13000000.0
2008-05-06 05:39:00,4.79895,4.79957,4.79831,4.79831,21000000.0
2008-05-06 05:40:00,4.79882,4.79918,4.79815,4.79886,14000000.0
2008-05-06 05:41:00,4.79841,4.79909,4.79781,4.79885,13000000.0
2008-05-06 05:42:00,4.79802,4.79931,4.79802,4.79897,8000000.0
2008-05-06 05:43:00,4.79898,4.79928,4.79832,4.79914,13000000.0
2008-05-06 05:44:00,4.79913,4.79966,4.79819,4.79819,13000000.0
2008-05-06 05:45:00,4.79928,4.80019,4.79865,4.80011,24000000.0
2008-05-06 05:46:00,4.8,4.80071,4.79874,4.79987,14000000.0
2008-05-06 05:47:00,4.80043,4.80065,4.79893,4.79984,11000000.0
2008-05-06 05:48:00,4.79962,4.79993,4.79836,4.7992,18000000.0
2008-05-06 05:49:00,4.79884,4.79917,4.79826,4.79902,10000000.0
2008-05-06 05:50:00,4.79916,4.79956,4.79876,4.79956,10000000.0
2008-05-06 05:51:00,4.79837,4.80128,4.79837,4.80104,11000000.0
2008-05-06 05:52:00,4.80106,4.80106,4.79891,4.79891,19000000.0
2008-05-06 05:53:00,4.79992,4.80056,4.79915,4.80007,15000000.0
2008-05-06 05:54:00,4.80049,4.80089,4.79947,4.79947,7000000.0
2008-05-06 05:55:00,4.79982,4.80099,4.79972,4.80029,12000000.0
2008-05-06 05:56:00,4.80068,4.80099,4.8,4.80004,16000000.0
2008-05-06 05:57:00,4.80044,4.80149,4.8002,4.8002,11000000.0
2008-05-06 05:58:00,4.79997,4.80111,4.79997,4.80025,22000000.0
2008-05-06 05:59:00,4.79935,4.80091,4.79935,4.80061,9000000.0
2008-05-06 06:00:00,4.79999,4.80095,4.79979,4.80057,17000000.0
2008-05-06 06:01:00,4.79971,4.8009,4.79971,4.79982,18000000.0
2008-05-06 06:02:00,4.79939,4.8,4.79875,4.7994,18000000.0
2008-05-06 06:03:00,4.80035,4.80058,4.79923,4.80048,16000000.0
2008-05-06 06:04:00,4.79976,4.80043,4.79942,4.79966,8000000.0
2008-05-06 06:05:00,4.79979,4.80038,4.79919,4.79919,10000000.0
2008-05-06 06:06:00,4.79917,4.80069,4.79912,4.80069,27000000.0
2008-05-06 06:07:00,4.79938,4.80058,4.799,4.80058,17000000.0
2008-05-06 06:08:00,4.79951,4.80049,4.79922,4.79959,14000000.0
2008-05-06 06:09:00,4.79957,4.80088,4.7994,4.80088,13000000.0
2008-05-06 06:10:00,4.80034,4.80062,4.79954,4.80027,14000000.0
2008-05-06 06:11:00,4.7998,4.80083,4.7991,4.7998,16000000.0
2008-05-06 06:12:00,4.79952,4.80064,4.79924,4.79952,17000000.0
2008-05-06 06:13:00,4.79924,4.80103,4.79924,4.80058,14000000.0
2008-05-06 06:14:00,4.80019,4.80069,4.79952,4.79959,12000000.0
2008-05-06 06:15:00,4.80078,4.80101,4.79953,4.80101,13000000.0
2008-05-06 06:16:00,4.79964,4.80109,4.79963,4.80034,14000000.0
2008-05-06 06:17:00,4.80102,4.80102,4.79958,4.79958,11000000.0
2008-05-06 06:18:00,4.80028,4.80035,4.80015,4.80028,12000000.0
2008-05-06 06:19:00,4.79968,4.80092,4.79956,4.80036,19000000.0
2008-05-06 06:20:00,4.79966,4.80091,4.79945,4.80067,11000000.0
2008-05-06 06:21:00,4.80111,4.80111,4.80008,4.80048,9000000.0
2008-05-06 06:22:00,4.80064,4.80142,4.79997,4.80049,22000000.0
2008-05-06 06:23:00,4.8014,4.8014,4.79964,4.79964,18000000.0
2008-05-06 06:24:00,4.8016,4.8016,4.80015,4.80027,8000000.0
2008-05-06 06:25:00,4.8007,4.8016,4.80046,4.8016,9000000.0
2008-05-06 06:26:00,4.80086,4.80221,4.80086,4.80108,13000000.0
2008-05-06 06:27:00,4.80185,4.80197,4.80085,4.80119,15000000.0
2008-05-06 06:28:00,4.80106,4.80203,4.80033,4.80092,18000000.0
2008-05-06 06:29:00,4.8016,4.80225,4.80055,4.80055,16000000.0
2008-05-06 06:30:00,4.80156,4.80209,4.80101,4.80209,10000000.0
2008-05-06 06:31:00,4.8015,4.80283,4.80133,4.80253,13000000.0
2008-05-06 06:32:00,4.80273,4.80324,4.80211,4.8028,10000000.0
2008-05-06 06:33:00,4.80216,4.80368,4.80216,4.80333,10000000.0
2008-05-06 06:34:00,4.80237,4.8036,4.80214,4.8036,15000000.0
2008-05-06 06:35:00,4.80264,4.80268,4.80139,4.80139,13000000.0
2008-05-06 06:36:00,4.80212,4.80212,4.80051,4.80198,23000000.0
2008-05-06 06:37:00,4.80079,4.80159,4.80044,4.80087,11000000.0
2008-05-06 06:38:00,4.80071,4.80185,4.80071,4.80084,17000000.0
2008-05-06 06:39:00,4.80114,4.80216,4.80114,4.80157,8000000.0
2008-05-06 06:40:00,4.80097,4.80283,4.80089,4.80242,15000000.0
2008-05-06 06:41:00,4.80194,4.80331,4.80192,4.80253,15000000.0
2008-05-06 06:42:00,4.80241,4.80393,4.80241,4.80302,16000000.0
2008-05-06 06:43:00,4.80441,4.80453,4.80331,4.80341,12000000.0
2008-05-06 06:44:00,4.804,4.80408,4.80271,4.80336,13000000.0
2008-05-06 06:45:00,4.8023,4.80353,4.8023,4.80305,14000000.0
2008-05-06 06:46:00,4.80343,4.80343,4.80216,4.80236,12000000.0
2008-05-06 06:47:00,4.80337,4.80365,4.80294,4.8031,11000000.0
2008-05-06 06:48:00,4.80319,4.80333,4.80214,4.80271,15000000.0
2008-05-06 06:49:00,4.8017,4.80312,4.80155,4.80249,17000000.0
2008-05-06 06:50:00,4.80204,4.80373,4.80204,4.80299,13000000.0
2008-05-06 06:51:00,4.80364,4.80364,4.80218,4.80218,8000000.0
2008-05-06 06:52:00,4.80242,4.80372,4.80194,4.80194,14000000.0
2008-05-06 06:53:00,4.80304,4.80364,4.80207,4.80335,13000000.0
2008-05-06 06:54:00,4.8034,4.80358,4.80248,4.80252,8000000.0
2008-05-06 06:55:00,4.80323,4.80418,4.80259,4.80402,10000000.0
2008-05-06 06:56:00,4.80326,4.80469,4.80292,4.80469,11000000.0
2008-05-06 06:57:00,4.80363,4.80532,4.80363,4.80413,17000000.0
2008-05-06 06:58:00,4.80426,4.80514,4.80363,4.80501,12000000.0
2008-05-06 06:59:00,4.8042,4.80625,4.8042,4.80474,14000000.0
2008-05-06 07:00:00,4.80495,4.80626,4.80495,4.80607,11000000.0
2008-05-06 07:01:00,4.80474,4.80585,4.80461,4.80555,10000000.0
2008-05-06 07:02:00,4.80386,4.80491,4.80352,4.80374,14000000.0
2008-05-06 07:03:00,4.80331,4.80431,4.80331,4.80431,7000000.0
2008-05-06 07:04:00,4.80269,4.80414,4.80252,4.80345,16000000.0
2008-05-06 07:05:00,4.80249,4.80384,4.80249,4.80366,15000000.0
2008-05-06 07:06:00,4.80319,4.80409,4.80266,4.80306,16000000.0
2008-05-06 07:07:00,4.80296,4.80342,4.80146,4.80325,12000000.0
2008-05-06 07:08:00,4.80302,4.80319,4.80233,4.80291,8000000.0
2008-05-06 07:09:00,4.80214,4.8034,4.80214,4.80282,8000000.0
2008-05-06 07:10:00,4.80292,4.80345,4.80252,4.80325,16000000.0
2008-05-06 07:11:00,4.80262,4.80262,4.80193,4.80193,17000000.0
2008-05-06 07:12:00,4.80196,4.80345,4.80196,4.80236,20000000.0
2008-05-06 07:13:00,4.80182,4.80298,4.80171,4.80203,18000000.0
2008-05-06 07:14:00,4.80277,4.80311,4.80262,4.80281,11000000.0
2008-05-06 07:15:00,4.80269,4.80335,4.80231,4.80266,18000000.0
2008-05-06 07:16:00,4.80284,4.80288,4.80135,4.80288,18000000.0
2008-05-06 07:17:00,4.80193,4.80252,4.80123,4.80201,12000000.0
2008-05-06 07:18:00,4.80205,4.80215,4.80061,4.80061,18000000.0
2008-05-06 07:19:00,4.80106,4.80203,4.80085,4.80197,14000000.0
2008-05-06 07:20:00,4.8016,4.80254,4.80129,4.80176,18000000.0
2008-05-06 07:21:00,4.80198,4.80235,4.80052,4.80153,13000000.0
2008-05-06 07:22:00,4.80203,4.80227,4.80073,4.80227,14000000.0
2008-05-06 07:23:00,4.80197,4.80209,4.80072,4.80209,15000000.0
2008-05-06 07:24:00,4.80228,4.80228,4.80106,4.802,16000000.0
2008-05-06 07:25:00,4.80196,4.80215,4.80062,4.80062,15000000.0
2008-05-06 07:26:00,4.80151,4.80218,4.80073,4.80142,13000000.0
2008-05-06 07:27:00,4.80284,4.80284,4.80093,4.80176,12000000.0
2008-05-06 07:28:00,4.80267,4.80287,4.80128,4.80251,22000000.0
2008-05-06 07:29:00,4.80208,4.8034,4.80143,4.80273,16000000.0
2008-05-06 07:30:00,4.80228,4.80324,4.8015,4.80251,14000000.0
2008-05-06 07:31:00,4.80231,4.80231,4.80119,4.80227,13000000.0
2008-05-06 07:32:00,4.80175,4.80243,4.80122,4.80228,9000000.0
2008-05-06 07:33:00,4.80201,4.80234,4.80103,4.80134,7000000.0
2008-05-06 07:34:00,4.80261,4.80261,4.8009,4.80148,18000000.0
2008-05-06 07:35:00,4.80237,4.80285,4.8018,4.80186,9000000.0
2008-05-06 07:36:00,4.80232,4.80304,4.80161,4.80264,13000000.0
2008-05-06 07:37:00,4.80241,4.80276,4.80132,4.80173,11000000.0
2008-05-06 07:38:00,4.80225,4.80247,4.80173,4.80247,11000000.0
2008-05-06 07:39:00,4.80124,4.80252,4.80111,4.8018,19000000.0
2008-05-06 07:40:00,4.80279,4.80279,4.80095,4.80178,11000000.0
2008-05-06 07:41:00,4.80142,4.80204,4.80125,4.80162,7000000.0
2008-05-06 07:42:00,4.80225,4.80225,4.80127,4.80172,13000000.0
2008-05-06 07:43:00,4.80085,4.80254,4.80085,4.80254,14000000.0
2008-05-06 07:44:00,4.80113,4.80248,4.80107,4.8016,10000000.0
2008-05-06 07:45:00,4.80287,4.80288,4.80134,4.8016,8000000.0
2008-05-06 07:46:00,4.80201,4.80303,4.8016,4.80257,13000000.0
2008-05-06 07:47:00,4.80329,4.80329,4.80182,4.80274,15000000.0
2008-05-06 07:48:00,4.80182,4.80305,4.80123,4.80205,13000000.0
2008-05-06 07:49:00,4.80377,4.80377,4.80269,4.8034,10000000.0
2008-05-06 07:50:00,4.80295,4.80377,4.80265,4.80265,17000000.0
2008-05-06 07:51:00,4.80425,4.8045,4.80319,4.80393,16000000.0
2008-05-06 07:52:00,4.80416,4.80484,4.80306,4.80371,13000000.0
2008-05-06 07:53:00,4.80332,4.80379,4.80277,4.80337,10000000.0
2008-05-06 07:54:00,4.80374,4.80374,4.80247,4.80372,11000000.0
2008-05-06 07:55:00,4.80313,4.80422,4.80296,4.80422,12000000.0
2008-05-06 07:56:00,4.80285,4.80437,4.80285,4.80375,13000000.0
2008-05-06 07:57:00,4.80328,4.80425,4.80312,4.80314,8000000.0
2008-05-06 07:58:00,4.80396,4.80446,4.80292,4.80444,14000000.0
2008-05-06 07:59:00,4.80434,4.80606,4.80393,4.80606,15000000.0
2008-05-06 08:00:00,4.80476,4.80692,4.80444,4.80577,10000000.0
2008-05-06 08:01:00,4.80621,4.80644,4.80482,4.80622,13000000.0
2008-05-06 08:02:00,4.80623,4.80678,4.80582,4.80678,14000000.0
2008-05-06 08:03:00,4.80545,4.80623,4.80505,4.80522,12000000.0
2008-05-06 08:04:00,4.80497,4.80551,4.80446,4.80546,16000000.0
2008-05-06 08:05:00,4.80451,4.80556,4.80451,4.80483,14000000.0
2008-05-06 08:06:00,4.80545,4.80606,4.80439,4.80606,19000000.0
2008-05-06 08:07:00,4.80498,4.80587,4.80464,4.80497,19000000.0
2008-05-06 08:08:00,4.80431,4.80582,4.80431,4.80582,11000000.0
2008-05-06 08:09:00,4.80434,4.80491,4.80434,4.80464,10000000.0
2008-05-06 08:10:00,4.80529,4.806,4.80434,4.80534,16000000.0
2008-05-06 08:11:00,4.80484,4.80603,4.80469,4.80531,9000000.0
2008-05-06 08:12:00,4.80486,4.80626,4.80486,4.80626,10000000.0
2008-05-06 08:13:00,4.80593,4.80619,4.80453,4.80453,11000000.0
2008-05-06 08:14:00,4.80503,4.80643,4.80503,4.80606,12000000.0
2008-05-06 08:15:00,4.80524,4.8068,4.80521,4.80554,15000000.0
2008-05-06 08:16:00,4.80531,4.80792,4.80531,4.80786,14000000.0
2008-05-06 08:17:00,4.80728,4.80728,4.80578,4.80648,10000000.0
2008-05-06 08:18:00,4.80736,4.80751,4.80629,4.80694,9000000.0
2008-05-06 08:19:00,4.80677,4.80735,4.80642,4.80649,11000000.0
2008-05-06 08:20:00,4.80618,4.80703,4.8056,4.80703,11000000.0
2008-05-06 08:21:00,4.80715,4.80738,4.80566,4.80661,20000000.0
2008-05-06 08:22:00,4.8067,4.80774,4.80606,4.80774,8000000.0
2008-05-06 08:23:00,4.8067,4.80802,4.80618,4.80764,12000000.0
2008-05-06 08:24:00,4.80717,4.80717,4.80515,4.80635,13000000.0
2008-05-06 08:25:00,4.80598,4.80681,4.8054,4.80653,12000000.0
2008-05-06 08:26:00,4.807,4.8072,4.80526,4.80582,13000000.0
2008-05-06 08:27:00,4.80674,4.8072,4.80602,4.80666,11000000.0
2008-05-06 08:28:00,4.80643,4.80731,4.80589,4.80589,8000000.0
2008-05-06 08:29:00,4.80622,4.80684,4.80564,4.80612,12000000.0
2008-05-06 08:30:00,4.80699,4.80758,4.80635,4.80679,11000000.0
2008-05-06 08:31:00,4.80613,4.80829,4.80613,4.80829,10000000.0
2008-05-06 08:32:00,4.80714,4.80806,4.80682,4.8071,13000000.0
2008-05-06 08:33:00,4.80818,4.80818,4.80624,4.8064,11000000.0
2008-05-06 08:34:00,4.80739,4.80765,4.80663,4.80736,17000000.0
2008-05-06 08:35:00,4.80753,4.80797,4.80661,4.80747,11000000.0
2008-05-06 08:36:00,4.80805,4.80819,4.80691,4.8081,10000000.0
2008-05-06 08:37:00,4.8082,4.80906,4.80779,4.80814,9000000.0
2008-05-06 08:38:00,4.80801,4.80907,4.8077,4.80779,18000000.0
2008-05-06 08:39:00,4.80955,4.80955,4.8076,4.80866,8000000.0
2008-05-06 08:40:00,4.80718,4.80804,4.80657,4.80804,7000000.0
2008-05-06 08:41:00,4.8071,4.80865,4.80663,4.80834,16000000.0
2008-05-06 08:42:00,4.80752,4.80848,4.80691,4.80848,14000000.0
2008-05-06 08:43:00,4.80768,4.80768,4.80575,4.80617,12000000.0
2008-05-06 08:44:00,4.80518,4.8066,4.80509,4.80602,9000000.0
2008-05-06 08:45:00,4.8066,4.80671,4.80541,4.80585,18000000.0
2008-05-06 08:46:00,4.806,4.80641,4.80492,4.80608,14000000.0
2008-05-06 08:47:00,4.80684,4.80828,4.80601,4.80752,18000000.0
2008-05-06 08:48:00,4.80736,4.80778,4.80629,4.8066,12000000.0
2008-05-06 08:49:00,4.80581,4.80731,4.8056,4.80731,14000000.0
2008-05-06 08:50:00,4.80631,4.80721,4.80516,4.80609,16000000.0
2008-05-06 08:51:00,4.80558,4.80847,4.80496,4.80847,21000000.0
2008-05-06 08:52:00,4.80802,4.80896,4.80724,4.80724,20000000.0
2008-05-06 08:53:00,4.80809,4.80835,4.80685,4.80806,7000000.0
2008-05-06 08:54:00,4.80732,4.8103,4.80732,4.8103,17000000.0
2008-05-06 08:55:00,4.80916,4.81104,4.80894,4.8108,12000000.0
2008-05-06 08:56:00,4.81079,4.8112,4.80985,4.81072,17000000.0
2008-05-06 08:57:00,4.80943,4.81009,4.80835,4.8092,16000000.0
2008-05-06 08:58:00,4.80907,4.80975,4.80805,4.80931,12000000.0
2008-05-06 08:59:00,4.80791,4.8095,4.80721,4.80824,13000000.0
2008-05-06 09:00:00,4.80998,4.81087,4.80807,4.80895,17000000.0
2008-05-06 09:01:00,4.81164,4.81227,4.80985,4.81072,13000000.0
2008-05-06 09:02:00,4.81237,4.81368,4.81157,4.81368,8000000.0
2008-05-06 09:03:00,4.81244,4.8138,4.81236,4.8138,16000000.0
2008-05-06 09:04:00,4.81291,4.81678,4.81291,4.81517,8000000.0
2008-05-06 09:05:00,4.81705,4.81705,4.81443,4.81552,11000000.0
2008-05-06 09:06:00,4.81394,4.81548,4.81376,4.81548,10000000.0
2008-05-06 09:07:00,4.81556,4.81556,4.81357,4.81366,10000000.0
2008-05-06 09:08:00,4.8148,4.81744,4.81435,4.81532,19000000.0
2008-05-06 09:09:00,4.81687,4.8175,4.81523,4.81609,16000000.0
2008-05-06 09:10:00,4.81485,4.81594,4.81454,4.81454,8000000.0
2008-05-06 09:11:00,4.81469,4.81636,4.81469,4.81617,11000000.0
2008-05-06 09:12:00,4.81554,4.81591,4.81481,4.81508,16000000.0
2008-05-06 09:13:00,4.81457,4.81541,4.81323,4.81541,15000000.0
2008-05-06 09:14:00,4.81469,4.81639,4.81423,4.8156,17000000.0
2008-05-06 09:15:00,4.81543,4.81591,4.81445,4.81451,12000000.0
2008-05-06 09:16:00,4.8152,4.81635,4.81472,4.81608,14000000.0
2008-05-06 09:17:00,4.81624,4.81624,4.8143,4.81575,14000000.0
2008-05-06 09:18:00,4.81542,4.81542,4.81388,4.81388,18000000.0
2008-05-06 09:19:00,4.8147,4.81576,4.81348,4.81348,14000000.0
2008-05-06 09:20:00,4.81388,4.81508,4.81356,4.81417,18000000.0
2008-05-06 09:21:00,4.81417,4.81574,4.81417,4.81511,17000000.0
2008-05-06 09:22:00,4.81449,4.81475,4.81317,4.81466,13000000.0
2008-05-06 09:23:00,4.81382,4.81516,4.81295,4.81458,12000000.0
2008-05-06 09:24:00,4.81665,4.81738,4.81452,4.81694,14000000.0
2008-05-06 09:25:00,4.81562,4.81709,4.8152,4.81709,9000000.0
2008-05-06 09:26:00,4.81813,4.81913,4.81667,4.8183,13000000.0
2008-05-06 09:27:00,4.81852,4.82007,4.81772,4.81952,13000000.0
2008-05-06 09:28:00,4.81877,4.81917,4.81765,4.81914,19000000.0
2008-05-06 09:29:00,4.81882,4.81882,4.8178,4.81874,14000000.0
2008-05-06 09:30:00,4.81799,4.81929,4.81788,4.81918,15000000.0
2008-05-06 09:31:00,4.82013,4.82013,4.81783,4.8185,11000000.0
2008-05-06 09:32:00,4.81629,4.81882,4.81563,4.81758,16000000.0
2008-05-06 09:33:00,4.81707,4.81707,4.81466,4.81466,9000000.0
2008-05-06 09:34:00,4.81681,4.81681,4.81471,4.8168,18000000.0
2008-05-06 09:35:00,4.81694,4.82147,4.8159,4.82147,14000000.0
2008-05-06 09:36:00,4.82226,4.82352,4.82083,4.82218,16000000.0
2008-05-06 09:37:00,4.81997,4.8216,4.81904,4.81987,20000000.0
2008-05-06 09:38:00,4.81893,4.82053,4.81862,4.82038,19000000.0
2008-05-06 09:39:00,4.82123,4.82176,4.81975,4.82096,16000000.0
2008-05-06 09:40:00,4.82138,4.82202,4.82045,4.82165,12000000.0
2008-05-06 09:41:00,4.82077,4.82252,4.82009,4.822,18000000.0
2008-05-06 09:42:00,4.82176,4.82278,4.82096,4.82099,16000000.0
2008-05-06 09:43:00,4.8222,4.82273,4.82138,4.82252,15000000.0
2008-05-06 09:44:00,4.82238,4.82238,4.82058,4.82166,13000000.0
2008-05-06 09:45:00,4.82139,4.82139,4.81945,4.82063,13000000.0
2008-05-06 09:46:00,4.81977,4.8211,4.81944,4.82015,17000000.0
2008-05-06 09:47:00,4.82035,4.82138,4.81956,4.8196,13000000.0
2008-05-06 09:48:00,4.82038,4.82071,4.81825,4.81936,16000000.0
2008-05-06 09:49:00,4.8187,4.81995,4.81824,4.81882,17000000.0
2008-05-06 09:50:00,4.8193,4.82011,4.81828,4.81923,12000000.0
2008-05-06 09:51:00,4.82024,4.82056,4.81917,4.82035,16000000.0
2008-05-06 09:52:00,4.81948,4.82118,4.81926,4.81996,16000000.0
2008-05-06 09:53:00,4.81959,4.82116,4.81959,4.82042,15000000.0
2008-05-06 09:54:00,4.82218,4.82218,4.82023,4.82063,15000000.0
2008-05-06 09:55:00,4.82124,4.82124,4.81838,4.81838,15000000.0
2008-05-06 09:56:00,4.81808,4.82009,4.818,4.81826,17000000.0
2008-05-06 09:57:00,4.8189,4.8189,4.81686,4.81738,12000000.0
2008-05-06 09:58:00,4.81766,4.818,4.81691,4.81746,14000000.0
2008-05-06 09:59:00,4.81827,4.81827,4.81698,4.81778,10000000.0
2008-05-06 10:00:00,4.81651,4.81797,4.81622,4.8177,11000000.0
2008-05-06 10:01:00,4.81687,4.81687,4.81452,4.81603,24000000.0
2008-05-06 10:02:00,4.81535,4.81555,4.81473,4.81522,14000000.0
2008-05-06 10:03:00,4.81447,4.81609,4.81442,4.81452,16000000.0
2008-05-06 10:04:00,4.81469,4.81786,4.81469,4.81786,10000000.0
2008-05-06 10:05:00,4.8171,4.81806,4.81679,4.81782,10000000.0
2008-05-06 10:06:00,4.81668,4.81733,4.81614,4.81614,9000000.0
2008-05-06 10:07:00,4.81667,4.81756,4.81616,4.81696,11000000.0
2008-05-06 10:08:00,4.81622,4.81687,4.8157,4.81687,9000000.0
2008-05-06 10:09:00,4.81695,4.81725,4.8156,4.81725,11000000.0
2008-05-06 10:10:00,4.81664,4.81702,4.81502,4.81523,15000000.0
2008-05-06 10:11:00,4.81499,4.81666,4.81499,4.81559,16000000.0
2008-05-06 10:12:00,4.81484,4.816,4.81386,4.81464,19000000.0
2008-05-06 10:13:00,4.81262,4.81527,4.81262,4.81472,9000000.0
2008-05-06 10:14:00,4.81514,4.81602,4.8146,4.81478,11000000.0
2008-05-06 10:15:00,4.81565,4.81603,4.81499,4.81603,8000000.0
2008-05-06 10:16:00,4.81635,4.81637,4.81499,4.81578,17000000.0
2008-05-06 10:17:00,4.81639,4.8168,4.81523,4.81617,16000000.0
2008-05-06 10:18:00,4.81509,4.81711,4.81509,4.81675,16000000.0
2008-05-06 10:19:00,4.81708,4.81714,4.81575,4.81657,17000000.0
2008-05-06 10:20:00,4.81621,4.81746,4.81572,4.81746,16000000.0
2008-05-06 10:21:00,4.81775,4.81812,4.81671,4.81812,7000000.0
2008-05-06 10:22:00,4.81857,4.81857,4.81696,4.81768,10000000.0
2008-05-06 10:23:00,4.817,4.81805,4.81695,4.81771,14000000.0
2008-05-06 10:24:00,4.81643,4.81766,4.8162,4.81718,13000000.0
2008-05-06 10:25:00,4.81673,4.81758,4.81561,4.8165,12000000.0
2008-05-06 10:26:00,4.81666,4.81727,4.81636,4.81646,11000000.0
2008-05-06 10:27:00,4.8155,4.81782,4.8155,4.81762,13000000.0
2008-05-06 10:28:00,4.81765,4.81853,4.81665,4.81853,13000000.0
2008-05-06 10:29:00,4.81907,4.81945,4.81787,4.81831,11000000.0
2008-05-06 10:30:00,4.81869,4.81942,4.81782,4.81782,9000000.0
2008-05-06 10:31:00,4.81789,4.81949,4.81748,4.81799,16000000.0
2008-05-06 10:32:00,4.81676,4.81904,4.81668,4.8186,9000000.0
2008-05-06 10:33:00,4.81726,4.81772,4.81522,4.81663,12000000.0
2008-05-06 10:34:00,4.81536,4.8156,4.81411,4.81469,11000000.0
2008-05-06 10:35:00,4.81455,4.81464,4.81262,4.81434,17000000.0
2008-05-06 10:36:00,4.8147,4.81496,4.8131,4.81409,10000000.0
2008-05-06 10:37:00,4.81454,4.81454,4.81212,4.81287,15000000.0
2008-05-06 10:38:00,4.81251,4.81338,4.81194,4.81338,17000000.0
2008-05-06 10:39:00,4.81385,4.814,4.81204,4.81261,13000000.0
2008-05-06 10:40:00,4.81267,4.81292,4.8114,4.81258,10000000.0
2008-05-06 10:41:00,4.8135,4.81389,4.81194,4.81199,15000000.0
2008-05-06 10:42:00,4.81181,4.81371,4.81181,4.81371,12000000.0
2008-05-06 10:43:00,4.81204,4.81333,4.81189,4.81189,13000000.0
2008-05-06 10:44:00,4.8126,4.81408,4.81232,4.81408,12000000.0
2008-05-06 10:45:00,4.81352,4.81408,4.81267,4.81359,13000000.0
2008-05-06 10:46:00,4.81305,4.81428,4.81285,4.81326,13000000.0
2008-05-06 10:47:00,4.81293,4.81376,4.81257,4.81321,7000000.0
2008-05-06 10:48:00,4.81212,4.814,4.81212,4.81341,12000000.0
2008-05-06 10:49:00,4.81412,4.81441,4.81341,4.81341,10000000.0
2008-05-06 10:50:00,4.81294,4.81445,4.81247,4.8131,14000000.0
2008-05-06 10:51:00,4.81381,4.8142,4.81286,4.81411,11000000.0
2008-05-06 10:52:00,4.81422,4.81424,4.81228,4.81228,20000000.0
2008-05-06 10:53:00,4.81389,4.81389,4.8123,4.8123,9000000.0
2008-05-06 10:54:00,4.81272,4.81378,4.81201,4.81216,18000000.0
2008-05-06 10:55:00,4.81314,4.81314,4.81067,4.81067,10000000.0
2008-05-06 10:56:00,4.81112,4.81182,4.80964,4.80964,11000000.0
2008-05-06 10:57:00,4.80929,4.81053,4.80895,4.80996,8000000.0
2008-05-06 10:58:00,4.80919,4.80987,4.80881,4.80881,10000000.0
2008-05-06 10:59:00,4.80957,4.81025,4.80932,4.80981,10000000.0
2008-05-06 11:00:00,4.80903,4.80998,4.80752,4.80918,15000000.0
2008-05-06 11:01:00,4.80839,4.80909,4.80757,4.80861,12000000.0
2008-05-06 11:02:00,4.8091,4.8091,4.80711,4.80791,8000000.0
2008-05-06 11:03:00,4.80898,4.8101,4.80825,4.80825,11000000.0
2008-05-06 11:04:00,4.80964,4.80985,4.80826,4.80985,15000000.0
2008-05-06 11:05:00,4.80834,4.80992,4.80751,4.80916,17000000.0
2008-05-06 11:06:00,4.8092,4.8092,4.80729,4.80729,12000000.0
2008-05-06 11:07:00,4.80783,4.80903,4.8074,4.80839,11000000.0
2008-05-06 11:08:00,4.80903,4.81019,4.80865,4.80943,22000000.0
2008-05-06 11:09:00,4.80855,4.80957,4.80855,4.80957,9000000.0
2008-05-06 11:10:00,4.80923,4.81038,4.80856,4.81017,16000000.0
2008-05-06 11:11:00,4.81102,4.81119,4.80969,4.80987,7000000.0
2008-05-06 11:12:00,4.81028,4.81056,4.80948,4.80984,15000000.0
2008-05-06 11:13:00,4.80907,4.81126,4.80907,4.81126,11000000.0
2008-05-06 11:14:00,4.80997,4.8108,4.80877,4.80945,18000000.0
2008-05-06 11:15:00,4.80823,4.81043,4.80823,4.80918,11000000.0
2008-05-06 11:16:00,4.80944,4.81065,4.80888,4.80888,13000000.0
2008-05-06 11:17:00,4.81058,4.81058,4.80882,4.80882,13000000.0
2008-05-06 11:18:00,4.80934,4.81057,4.80934,4.80957,9000000.0
2008-05-06 11:19:00,4.81025,4.81186,4.80993,4.8107,17000000.0
2008-05-06 11:20:00,4.81105,4.81263,4.81104,4.81244,14000000.0
2008-05-06 11:21:00,4.81156,4.81266,4.81082,4.81175,14000000.0
2008-05-06 11:22:00,4.81124,4.81255,4.81071,4.81071,22000000.0
2008-05-06 11:23:00,4.80988,4.81086,4.80984,4.81071,8000000.0
2008-05-06 11:24:00,4.80998,4.81125,4.80979,4.81116,18000000.0
2008-05-06 11:25:00,4.81121,4.81125,4.80935,4.80983,9000000.0
2008-05-06 11:26:00,4.81057,4.8114,4.80956,4.8114,15000000.0
2008-05-06 11:27:00,4.81069,4.8111,4.80911,4.80911,10000000.0
2008-05-06 11:28:00,4.80975,4.81046,4.80931,4.81018,13000000.0
2008-05-06 11:29:00,4.81031,4.81171,4.80983,4.81108,17000000.0
2008-05-06 11:30:00,4.81176,4.81257,4.81082,4.81135,13000000.0
2008-05-06 11:31:00,4.81167,4.8126,4.811,4.81224,12000000.0
2008-05-06 11:32:00,4.81256,4.81273,4.81073,4.81123,20000000.0
2008-05-06 11:33:00,4.8111,4.81169,4.81014,4.81063,16000000.0
2008-05-06 11:34:00,4.80968,4.81117,4.80874,4.80953,13000000.0
2008-05-06 11:35:00,4.80947,4.81012,4.80876,4.80995,14000000.0
2008-05-06 11:36:00,4.80935,4.80935,4.80774,4.80921,11000000.0
2008-05-06 11:37:00,4.80763,4.80918,4.80752,4.80859,16000000.0
2008-05-06 11:38:00,4.80789,4.80907,4.80787,4.80845,8000000.0
2008-05-06 11:39:00,4.80894,4.80894,4.8072,4.80801,11000000.0
2008-05-06 11:40:00,4.80755,4.8084,4.80584,4.80659,12000000.0
2008-05-06 11:41:00,4.80588,4.80677,4.80539,4.80651,10000000.0
2008-05-06 11:42:00,4.80553,4.80828,4.80417,4.80476,10000000.0
2008-05-06 11:43:00,4.80417,4.80456,4.80307,4.80345,17000000.0
2008-05-06 11:44:00,4.80485,4.80497,4.80377,4.80448,15000000.0
2008-05-06 11:45:00,4.8025,4.80415,4.80208,4.80287,16000000.0
2008-05-06 11:46:00,4.80187,4.80293,4.8013,4.80145,7000000.0
2008-05-06 11:47:00,4.80287,4.80444,4.80274,4.80306,16000000.0
2008-05-06 11:48:00,4.80293,4.80424,4.80289,4.80386,13000000.0
2008-05-06 11:49:00,4.80389,4.80389,4.80208,4.80208,10000000.0
2008-05-06 11:50:00,4.80157,4.80169,4.79954,4.79954,12000000.0
2008-05-06 11:51:00,4.80144,4.80244,4.80069,4.80184,14000000.0
2008-05-06 11:52:00,4.80186,4.80259,4.80071,4.80259,18000000.0
2008-05-06 11:53:00,4.80103,4.80268,4.801,4.80268,16000000.0
2008-05-06 11:54:00,4.80297,4.80297,4.80115,4.80115,8000000.0
2008-05-06 11:55:00,4.80342,4.8036,4.80189,4.80189,8000000.0
2008-05-06 11:56:00,4.8015,4.80314,4.80131,4.80239,8000000.0
2008-05-06 11:57:00,4.80162,4.80192,4.80083,4.80169,11000000.0
2008-05-06 11:58:00,4.80162,4.80162,4.79949,4.80016,14000000.0
2008-05-06 11:59:00,4.80088,4.8016,4.80009,4.80157,11000000.0
2008-05-06 12:00:00,4.80064,4.80175,4.80029,4.80135,15000000.0
2008-05-06 12:01:00,4.80152,4.80152,4.79963,4.80068,13000000.0
2008-05-06 12:02:00,4.80019,4.80224,4.80019,4.80115,15000000.0
2008-05-06 12:03:00,4.80015,4.80188,4.80015,4.80109,11000000.0
2008-05-06 12:04:00,4.80202,4.80267,4.80139,4.80189,9000000.0
2008-05-06 12:05:00,4.80178,4.80284,4.80167,4.80279,9000000.0
2008-05-06 12:06:00,4.80283,4.80319,4.80167,4.80319,15000000.0
2008-05-06 12:07:00,4.80307,4.80307,4.80153,4.80193,11000000.0
2008-05-06 12:08:00,4.80229,4.80362,4.80207,4.80299,8000000.0
2008-05-06 12:09:00,4.8037,4.8039,4.80242,4.80285,18000000.0
2008-05-06 12:10:00,4.80246,4.80378,4.80125,4.80271,14000000.0
2008-05-06 12:11:00,4.8015,4.80208,4.80007,4.80007,9000000.0
2008-05-06 12:12:00,4.80075,4.80104,4.79934,4.79992,18000000.0
2008-05-06 12:13:00,4.80049,4.80187,4.80009,4.80164,12000000.0
2008-05-06 12:14:00,4.80191,4.80212,4.80068,4.80106,10000000.0
2008-05-06 12:15:00,4.80192,4.80192,4.79974,4.79974,8000000.0
2008-05-06 12:16:00,4.80057,4.80168,4.80046,4.80156,14000000.0
2008-05-06 12:17:00,4.80204,4.80389,4.80153,4.80388,13000000.0
2008-05-06 12:18:00,4.80228,4.80454,4.80228,4.80335,10000000.0
2008-05-06 12:19:00,4.80353,4.80443,4.80317,4.80396,11000000.0
2008-05-06 12:20:00,4.80393,4.80395,4.80332,4.80395,8000000.0
2008-05-06 12:21:00,4.80301,4.80426,4.80249,4.80425,20000000.0
2008-05-06 12:22:00,4.80413,4.80435,4.80302,4.80302,14000000.0
2008-05-06 12:23:00,4.80302,4.80386,4.80301,4.80301,11000000.0
2008-05-06 12:24:00,4.80216,4.80435,4.80216,4.80314,17000000.0
2008-05-06 12:25:00,4.8036,4.8036,4.80154,4.80154,12000000.0
2008-05-06 12:26:00,4.80141,4.80254,4.80141,4.80247,7000000.0
2008-05-06 12:27:00,4.80245,4.80307,4.80185,4.80232,7000000.0
2008-05-06 12:28:00,4.80267,4.80305,4.801,4.80106,19000000.0
2008-05-06 12:29:00,4.80048,4.80208,4.80046,4.80161,12000000.0
2008-05-06 12:30:00,4.80136,4.80295,4.80124,4.80295,10000000.0
2008-05-06 12:31:00,4.80277,4.80311,4.80132,4.80132,12000000.0
2008-05-06 12:32:00,4.80123,4.80286,4.80123,4.80197,12000000.0
2008-05-06 12:33:00,4.80225,4.80378,4.80225,4.80228,15000000.0
2008-05-06 12:34:00,4.80402,4.80407,4.80268,4.80268,12000000.0
2008-05-06 12:35:00,4.80327,4.80433,4.80305,4.80405,12000000.0
2008-05-06 12:36:00,4.80382,4.80482,4.80291,4.80358,15000000.0
2008-05-06 12:37:00,4.80374,4.80444,4.80335,4.80386,8000000.0
2008-05-06 12:38:00,4.80457,4.80457,4.80326,4.80421,15000000.0
2008-05-06 12:39:00,4.80315,4.80485,4.80315,4.80356,14000000.0
2008-05-06 12:40:00,4.80405,4.80537,4.80373,4.80472,18000000.0
2008-05-06 12:41:00,4.80336,4.80491,4.80336,4.80427,11000000.0
2008-05-06 12:42:00,4.80359,4.80372,4.80267,4.80303,17000000.0
2008-05-06 12:43:00,4.80267,4.80405,4.80243,4.80292,11000000.0
2008-05-06 12:44:00,4.80309,4.80376,4.8025,4.80338,13000000.0
2008-05-06 12:45:00,4.80348,4.80356,4.80254,4.80255,10000000.0
2008-05-06 12:46:00,4.8026,4.80291,4.80157,4.80228,20000000.0
2008-05-06 12:47:00,4.80324,4.80334,4.8022,4.80276,10000000.0
2008-05-06 12:48:00,4.80327,4.80406,4.80264,4.80282,10000000.0
2008-05-06 12:49:00,4.80261,4.80365,4.80232,4.80272,15000000.0
2008-05-06 12:50:00,4.80396,4.80437,4.8023,4.80345,14000000.0
2008-05-06 12:51:00,4.80381,4.80438,4.80284,4.80284,14000000.0
2008-05-06 12:52:00,4.8022,4.80299,4.80207,4.80216,9000000.0
2008-05-06 12:53:00,4.80361,4.80363,4.8019,4.80213,9000000.0
2008-05-06 12:54:00,4.80284,4.8032,4.80152,4.80207,20000000.0
2008-05-06 12:55:00,4.80255,4.80411,4.80229,4.80252,12000000.0
2008-05-06 12:56:00,4.80268,4.80367,4.80244,4.80252,7000000.0
2008-05-06 12:57:00,4.80347,4.8043,4.80273,4.80369,13000000.0
2008-05-06 12:58:00,4.80369,4.80379,4.80217,4.8036,16000000.0
2008-05-06 12:59:00,4.80376,4.80396,4.80223,4.8031,14000000.0
2008-05-06 13:00:00,4.80301,4.80344,4.80137,4.80302,12000000.0
2008-05-06 13:01:00,4.80181,4.80334,4.80181,4.80216,17000000.0
2008-05-06 13:02:00,4.80221,4.80254,4.80186,4.80234,10000000.0
2008-05-06 13:03:00,4.80283,4.80352,4.80218,4.80294,22000000.0
2008-05-06 13:04:00,4.80247,4.80464,4.80247,4.80326,20000000.0
2008-05-06 13:05:00,4.80375,4.80518,4.80313,4.80388,14000000.0
2008-05-06 13:06:00,4.80368,4.80504,4.80336,4.80504,17000000.0
2008-05-06 13:07:00,4.80313,4.80557,4.80313,4.80545,22000000.0
2008-05-06 13:08:00,4.80534,4.80585,4.8046,4.80477,12000000.0
2008-05-06 13:09:00,4.806,4.80621,4.80479,4.80502,12000000.0
2008-05-06 13:10:00,4.80618,4.80637,4.80447,4.80448,20000000.0
2008-05-06 13:11:00,4.80532,4.80607,4.8047,4.80493,12000000.0
2008-05-06 13:12:00,4.80489,4.80658,4.80489,4.80522,16000000.0
2008-05-06 13:13:00,4.80446,4.80697,4.80446,4.80697,14000000.0
2008-05-06 13:14:00,4.80575,4.80727,4.80575,4.8061,17000000.0
2008-05-06 13:15:00,4.80771,4.80776,4.80633,4.80633,7000000.0
2008-05-06 13:16:00,4.80756,4.80862,4.80687,4.80862,9000000.0
2008-05-06 13:17:00,4.80823,4.80852,4.80714,4.80847,15000000.0
2008-05-06 13:18:00,4.80744,4.80858,4.80744,4.80785,17000000.0
2008-05-06 13:19:00,4.80719,4.80817,4.80579,4.80705,15000000.0
2008-05-06 13:20:00,4.80698,4.80698,4.80548,4.80559,12000000.0
2008-05-06 13:21:00,4.8066,4.8073,4.80566,4.80664,24000000.0
2008-05-06 13:22:00,4.80634,4.80714,4.80568,4.80714,12000000.0
2008-05-06 13:23:00,4.80711,4.80711,4.8055,4.80683,12000000.0
2008-05-06 13:24:00,4.80609,4.80657,4.80508,4.8058,18000000.0
2008-05-06 13:25:00,4.80472,4.80606,4.80465,4.80565,12000000.0
2008-05-06 13:26:00,4.80543,4.8062,4.80496,4.80594,12000000.0
2008-05-06 13:27:00,4.80659,4.80659,4.8051,4.80583,9000000.0
2008-05-06 13:28:00,4.80604,4.80631,4.80506,4.80613,15000000.0
2008-05-06 13:29:00,4.80746,4.8076,4.80552,4.8076,14000000.0
2008-05-06 13:30:00,4.80578,4.8072,4.80578,4.80631,11000000.0
2008-05-06 13:31:00,4.80635,4.8072,4.80591,4.80633,11000000.0
2008-05-06 13:32:00,4.80535,4.80614,4.80524,4.80611,8000000.0
2008-05-06 13:33:00,4.80574,4.80574,4.80242,4.80281,14000000.0
2008-05-06 13:34:00,4.80347,4.80441,4.80296,4.80349,11000000.0
2008-05-06 13:35:00,4.8034,4.80408,4.80147,4.80147,16000000.0
2008-05-06 13:36:00,4.8019,4.80267,4.80169,4.8023,8000000.0
2008-05-06 13:37:00,4.80211,4.8027,4.80058,4.80107,17000000.0
2008-05-06 13:38:00,4.80076,4.8015,4.79966,4.80093,14000000.0
2008-05-06 13:39:00,4.80027,4.8004,4.79936,4.7997,10000000.0
2008-05-06 13:40:00,4.80017,4.80045,4.79879,4.80018,8000000.0
2008-05-06 13:41:00,4.79991,4.80031,4.79899,4.79991,11000000.0
2008-05-06 13:42:00,4.79972,4.79997,4.79715,4.79741,14000000.0
2008-05-06 13:43:00,4.79821,4.79821,4.79681,4.79728,11000000.0
2008-05-06 13:44:00,4.7977,4.79778,4.79687,4.7974,11000000.0
2008-05-06 13:45:00,4.79708,4.7973,4.79559,4.79696,14000000.0
2008-05-06 13:46:00,4.79456,4.79824,4.79456,4.79686,11000000.0
2008-05-06 13:47:00,4.79511,4.79594,4.79396,4.79542,13000000.0
2008-05-06 13:48:00,4.79577,4.79601,4.79452,4.79452,14000000.0
2008-05-06 13:49:00,4.79547,4.7961,4.79492,4.79528,12000000.0
2008-05-06 13:50:00,4.79444,4.79566,4.79355,4.79566,16000000.0
2008-05-06 13:51:00,4.79486,4.79671,4.79486,4.79609,14000000.0
2008-05-06 13:52:00,4.79634,4.79684,4.7955,4.7955,10000000.0
2008-05-06 13:53:00,4.79626,4.79687,4.79528,4.79654,10000000.0
2008-05-06 13:54:00,4.79719,4.79719,4.79601,4.79619,8000000.0
2008-05-06 13:55:00,4.79689,4.79701,4.79516,4.79648,13000000.0
2008-05-06 13:56:00,4.79664,4.7974,4.79631,4.79652,17000000.0
2008-05-06 13:57:00,4.79657,4.79739,4.79637,4.79704,13000000.0
2008-05-06 13:58:00,4.79722,4.79734,4.79663,4.79689,7000000.0
2008-05-06 13:59:00,4.79665,4.79795,4.7962,4.79699,9000000.0
2008-05-06 14:00:00,4.79746,4.79788,4.79647,4.79733,7000000.0
2008-05-06 14:01:00,4.79737,4.79737,4.79613,4.79627,11000000.0
2008-05-06 14:02:00,4.79757,4.79777,4.7963,4.79692,19000000.0
2008-05-06 14:03:00,4.79668,4.79755,4.79589,4.79694,13000000.0
2008-05-06 14:04:00,4.79622,4.79719,4.79538,4.7967,22000000.0
2008-05-06 14:05:00,4.79623,4.7965,4.79527,4.7953,17000000.0
2008-05-06 14:06:00,4.79572,4.79621,4.79521,4.79618,11000000.0
2008-05-06 14:07:00,4.79564,4.79633,4.79507,4.79507,9000000.0
2008-05-06 14:08:00,4.79567,4.79649,4.79497,4.79645,11000000.0
2008-05-06 14:09:00,4.7961,4.79714,4.79566,4.79645,12000000.0
2008-05-06 14:10:00,4.79763,4.79789,4.79585,4.79789,13000000.0
2008-05-06 14:11:00,4.79824,4.79824,4.79666,4.79771,14000000.0
2008-05-06 14:12:00,4.79813,4.79895,4.79741,4.79877,11000000.0
2008-05-06 14:13:00,4.79863,4.79938,4.79817,4.79884,11000000.0
2008-05-06 14:14:00,4.79877,4.80022,4.79813,4.80022,7000000.0
2008-05-06 14:15:00,4.80039,4.80106,4.79943,4.80105,14000000.0
2008-05-06 14:16:00,4.80056,4.80194,4.79955,4.80054,13000000.0
2008-05-06 14:17:00,4.8014,4.80176,4.79996,4.80133,22000000.0
2008-05-06 14:18:00,4.7999,4.80066,4.79974,4.80006,15000000.0
2008-05-06 14:19:00,4.80044,4.80142,4.79947,4.80049,12000000.0
2008-05-06 14:20:00,4.80019,4.80135,4.80019,4.80096,7000000.0
2008-05-06 14:21:00,4.80119,4.80134,4.80018,4.80134,13000000.0
2008-05-06 14:22:00,4.80129,4.80195,4.80011,4.80056,8000000.0
2008-05-06 14:23:00,4.80065,4.80166,4.80048,4.80048,11000000.0
2008-05-06 14:24:00,4.80178,4.80178,4.80024,4.80159,13000000.0
2008-05-06 14:25:00,4.80156,4.80164,4.80009,4.80164,15000000.0
2008-05-06 14:26:00,4.80203,4.80203,4.80036,4.80036,8000000.0
2008-05-06 14:27:00,4.80023,4.80084,4.79939,4.79939,10000000.0
2008-05-06 14:28:00,4.80011,4.80133,4.79983,4.80067,11000000.0
2008-05-06 14:29:00,4.8015,4.80185,4.79966,4.80096,21000000.0
2008-05-06 14:30:00,4.80174,4.80205,4.79989,4.80205,11000000.0
2008-05-06 14:31:00,4.80137,4.80172,4.79985,4.8014,17000000.0
2008-05-06 14:32:00,4.80087,4.8016,4.79912,4.79964,15000000.0
2008-05-06 14:33:00,4.80045,4.80045,4.79894,4.79975,8000000.0
2008-05-06 14:34:00,4.79835,4.79934,4.79794,4.79934,9000000.0
2008-05-06 14:35:00,4.79846,4.79893,4.79786,4.79875,11000000.0
2008-05-06 14:36:00,4.79888,4.79998,4.79865,4.79933,15000000.0
2008-05-06 14:37:00,4.79999,4.79999,4.79807,4.79807,8000000.0
2008-05-06 14:38:00,4.79825,4.79873,4.79711,4.79856,10000000.0
2008-05-06 14:39:00,4.79733,4.79853,4.79713,4.79833,19000000.0
2008-05-06 14:40:00,4.79886,4.79889,4.7976,4.7976,15000000.0
2008-05-06 14:41:00,4.79816,4.79983,4.79816,4.79977,15000000.0
2008-05-06 14:42:00,4.79912,4.79958,4.79796,4.79958,17000000.0
2008-05-06 14:43:00,4.79814,4.79933,4.79784,4.79933,15000000.0
2008-05-06 14:44:00,4.79891,4.79921,4.79714,4.79785,15000000.0
2008-05-06 14:45:00,4.79788,4.79844,4.79706,4.79706,9000000.0
2008-05-06 14:46:00,4.7965,4.79882,4.7965,4.79801,11000000.0
2008-05-06 14:47:00,4.79803,4.79875,4.79667,4.79747,12000000.0
2008-05-06 14:48:00,4.79827,4.79896,4.7977,4.79785,12000000.0
2008-05-06 14:49:00,4.79867,4.79867,4.79765,4.79805,12000000.0
2008-05-06 14:50:00,4.79753,4.79832,4.79681,4.79824,15000000.0
2008-05-06 14:51:00,4.79621,4.79749,4.79604,4.79698,10000000.0
2008-05-06 14:52:00,4.79746,4.79779,4.79678,4.79773,13000000.0
2008-05-06 14:53:00,4.79743,4.79861,4.79703,4.79861,13000000.0
2008-05-06 14:54:00,4.79813,4.79823,4.79701,4.79729,9000000.0
2008-05-06 14:55:00,4.79719,4.79837,4.79668,4.7978,16000000.0
2008-05-06 14:56:00,4.79811,4.79811,4.79648,4.79731,15000000.0
2008-05-06 14:57:00,4.7971,4.79763,4.796,4.79727,15000000.0
2008-05-06 14:58:00,4.79723,4.79749,4.79614,4.7967,11000000.0
2008-05-06 14:59:00,4.79807,4.79908,4.79718,4.79893,14000000.0
2008-05-06 15:00:00,4.79694,4.79834,4.79593,4.79593,18000000.0
2008-05-06 15:01:00,4.79523,4.79655,4.79446,4.79591,12000000.0
2008-05-06 15:02:00,4.79486,4.79679,4.79486,4.79594,7000000.0
2008-05-06 15:03:00,4.79597,4.79618,4.79454,4.79454,18000000.0
2008-05-06 15:04:00,4.79551,4.7956,4.79388,4.79388,21000000.0
2008-05-06 15:05:00,4.79598,4.79598,4.794,4.794,13000000.0
2008-05-06 15:06:00,4.79462,4.79538,4.79327,4.79518,14000000.0
2008-05-06 15:07:00,4.79436,4.79436,4.79148,4.79238,22000000.0
2008-05-06 15:08:00,4.79338,4.79415,4.7923,4.79415,10000000.0
2008-05-06 15:09:00,4.79383,4.79456,4.79343,4.7939,9000000.0
2008-05-06 15:10:00,4.79441,4.795,4.79364,4.79387,14000000.0
2008-05-06 15:11:00,4.79387,4.79551,4.79376,4.79376,12000000.0
2008-05-06 15:12:00,4.79369,4.79454,4.79256,4.794,13000000.0
2008-05-06 15:13:00,4.79409,4.79418,4.79272,4.79395,12000000.0
2008-05-06 15:14:00,4.79199,4.79388,4.7918,4.79316,10000000.0
2008-05-06 15:15:00,4.79245,4.79266,4.79027,4.79158,16000000.0
2008-05-06 15:16:00,4.79215,4.79215,4.79011,4.79139,15000000.0
2008-05-06 15:17:00,4.79074,4.79207,4.79074,4.79147,14000000.0
2008-05-06 15:18:00,4.79281,4.79344,4.79151,4.79344,12000000.0
2008-05-06 15:19:00,4.79346,4.79419,4.79252,4.79279,11000000.0
2008-05-06 15:20:00,4.79375,4.79485,4.79305,4.7941,14000000.0
2008-05-06 15:21:00,4.79444,4.79612,4.79362,4.796,14000000.0
2008-05-06 15:22:00,4.79575,4.79678,4.79532,4.79601,10000000.0
2008-05-06 15:23:00,4.79618,4.79675,4.79565,4.7967,11000000.0
2008-05-06 15:24:00,4.79729,4.79729,4.7953,4.79599,10000000.0
2008-05-06 15:25:00,4.79627,4.79648,4.79547,4.79609,16000000.0
2008-05-06 15:26:00,4.79584,4.79689,4.79515,4.79686,15000000.0
2008-05-06 15:27:00,4.79561,4.7965,4.79561,4.79642,10000000.0
2008-05-06 15:28:00,4.79681,4.79721,4.79567,4.79575,11000000.0
2008-05-06 15:29:00,4.79752,4.79752,4.79614,4.79624,19000000.0
2008-05-06 15:30:00,4.7968,4.79722,4.79608,4.79664,10000000.0
2008-05-06 15:31:00,4.79609,4.79693,4.79451,4.79582,14000000.0
2008-05-06 15:32:00,4.79527,4.79601,4.79459,4.79601,12000000.0
2008-05-06 15:33:00,4.79566,4.79566,4.7933,4.7933,20000000.0
2008-05-06 15:34:00,4.79474,4.79512,4.79399,4.7945,12000000.0
2008-05-06 15:35:00,4.79538,4.79592,4.79393,4.79573,12000000.0
2008-05-06 15:36:00,4.79671,4.79671,4.79484,4.79526,10000000.0
2008-05-06 15:37:00,4.79537,4.79537,4.79383,4.79383,10000000.0
2008-05-06 15:38:00,4.79484,4.79552,4.79395,4.79482,13000000.0
2008-05-06 15:39:00,4.7942,4.79445,4.79293,4.79437,7000000.0
2008-05-06 15:40:00,4.79366,4.79432,4.79314,4.79397,10000000.0
2008-05-06 15:41:00,4.79422,4.79422,4.79018,4.79035,9000000.0
2008-05-06 15:42:00,4.79164,4.79237,4.79104,4.79108,13000000.0
2008-05-06 15:43:00,4.79229,4.79229,4.78908,4.7907,16000000.0
2008-05-06 15:44:00,4.78962,4.79063,4.7892,4.7892,14000000.0
2008-05-06 15:45:00,4.7884,4.79075,4.78791,4.79075,15000000.0
2008-05-06 15:46:00,4.79066,4.79066,4.7887,4.78889,13000000.0
2008-05-06 15:47:00,4.78898,4.79018,4.78893,4.79006,9000000.0
2008-05-06 15:48:00,4.78854,4.79024,4.78836,4.79013,21000000.0
2008-05-06 15:49:00,4.78978,4.79087,4.78927,4.79087,23000000.0
2008-05-06 15:50:00,4.79091,4.79091,4.78968,4.79033,12000000.0
2008-05-06 15:51:00,4.79018,4.79202,4.79018,4.79131,19000000.0
2008-05-06 15:52:00,4.79081,4.79251,4.79068,4.79101,15000000.0
2008-05-06 15:53:00,4.79151,4.79219,4.79099,4.79142,14000000.0
2008-05-06 15:54:00,4.79203,4.79247,4.79055,4.79082,15000000.0
2008-05-06 15:55:00,4.79205,4.79205,4.79043,4.79142,12000000.0
2008-05-06 15:56:00,4.79169,4.79232,4.79036,4.79131,18000000.0
2008-05-06 15:57:00,4.78991,4.79126,4.78938,4.79023,10000000.0
2008-05-06 15:58:00,4.78998,4.79098,4.78905,4.79098,22000000.0
2008-05-06 15:59:00,4.79085,4.79087,4.78923,4.79087,12000000.0
2008-05-06 16:00:00,4.79115,4.79151,4.78973,4.79044,12000000.0
2008-05-06 16:01:00,4.79055,4.79152,4.78948,4.79007,12000000.0
2008-05-06 16:02:00,4.79173,4.79214,4.79036,4.79115,13000000.0
2008-05-06 16:03:00,4.79256,4.7926,4.7901,4.79125,13000000.0
2008-05-06 16:04:00,4.79148,4.79148,4.78928,4.7901,11000000.0
2008-05-06 16:05:00,4.78936,4.78997,4.7878,4.78955,9000000.0
2008-05-06 16:06:00,4.78943,4.78943,4.78585,4.78649,14000000.0
2008-05-06 16:07:00,4.78681,4.78681,4.78489,4.78538,15000000.0
2008-05-06 16:08:00,4.78457,4.786,4.78344,4.78398,15000000.0
2008-05-06 16:09:00,4.78484,4.78546,4.78414,4.78546,17000000.0
2008-05-06 16:10:00,4.78429,4.78594,4.78427,4.78483,14000000.0
2008-05-06 16:11:00,4.78519,4.78607,4.78422,4.78478,9000000.0
2008-05-06 16:12:00,4.78317,4.78517,4.78317,4.7849,15000000.0
2008-05-06 16:13:00,4.78529,4.78644,4.78469,4.78509,14000000.0
2008-05-06 16:14:00,4.78654,4.78654,4.78249,4.78249,12000000.0
2008-05-06 16:15:00,4.7814,4.78466,4.78117,4.78229,14000000.0
2008-05-06 16:16:00,4.78208,4.78257,4.7808,4.7808,13000000.0
2008-05-06 16:17:00,4.78157,4.78157,4.77983,4.78097,18000000.0
2008-05-06 16:18:00,4.78006,4.78123,4.7797,4.78106,13000000.0
2008-05-06 16:19:00,4.78001,4.7813,4.77986,4.7813,8000000.0
2008-05-06 16:20:00,4.77988,4.78142,4.7796,4.7813,13000000.0
2008-05-06 16:21:00,4.77984,4.78159,4.7796,4.78136,12000000.0
2008-05-06 16:22:00,4.78143,4.7831,4.78073,4.7831,11000000.0
2008-05-06 16:23:00,4.78324,4.78357,4.78192,4.78207,14000000.0
2008-05-06 16:24:00,4.78353,4.78375,4.78247,4.78291,15000000.0
2008-05-06 16:25:00,4.78342,4.78343,4.78259,4.78343,11000000.0
2008-05-06 16:26:00,4.78316,4.78347,4.78221,4.78221,8000000.0
2008-05-06 16:27:00,4.78334,4.78362,4.78286,4.7832,10000000.0
2008-05-06 16:28:00,4.78381,4.78506,4.78365,4.78505,15000000.0
2008-05-06 16:29:00,4.78459,4.78506,4.78386,4.78506,7000000.0
2008-05-06 16:30:00,4.78521,4.78521,4.78391,4.78425,16000000.0
2008-05-06 16:31:00,4.78425,4.78476,4.78303,4.78326,14000000.0
2008-05-06 16:32:00,4.78473,4.78502,4.78376,4.78497,7000000.0
2008-05-06 16:33:00,4.78383,4.78533,4.78376,4.78533,8000000.0
2008-05-06 16:34:00,4.7837,4.78449,4.78334,4.78435,8000000.0
2008-05-06 16:35:00,4.7834,4.78519,4.7834,4.78448,9000000.0
2008-05-06 16:36:00,4.78527,4.78537,4.78328,4.78504,13000000.0
2008-05-06 16:37:00,4.78479,4.78679,4.78479,4.78679,18000000.0
2008-05-06 16:38:00,4.78629,4.78815,4.7861,4.78715,18000000.0
2008-05-06 16:39:00,4.78782,4.78886,4.78668,4.78886,20000000.0
2008-05-06 16:40:00,4.78858,4.78892,4.78753,4.78882,13000000.0
2008-05-06 16:41:00,4.78777,4.78894,4.78765,4.78889,20000000.0
2008-05-06 16:42:00,4.78756,4.78867,4.78675,4.78785,18000000.0
2008-05-06 16:43:00,4.7888,4.78949,4.78753,4.78909,15000000.0
2008-05-06 16:44:00,4.78855,4.78935,4.78729,4.78935,20000000.0
2008-05-06 16:45:00,4.78857,4.78989,4.78795,4.78795,13000000.0
2008-05-06 16:46:00,4.78856,4.78906,4.7876,4.7876,15000000.0
2008-05-06 16:47:00,4.78685,4.78901,4.78685,4.78901,8000000.0
2008-05-06 16:48:00,4.79019,4.79019,4.78822,4.78936,11000000.0
2008-05-06 16:49:00,4.78884,4.78974,4.78748,4.78957,12000000.0
2008-05-06 16:50:00,4.7878,4.79011,4.7878,4.78945,15000000.0
2008-05-06 16:51:00,4.78935,4.78991,4.78794,4.78902,18000000.0
2008-05-06 16:52:00,4.78896,4.79009,4.78816,4.79009,14000000.0
2008-05-06 16:53:00,4.78861,4.79039,4.78824,4.79039,8000000.0
2008-05-06 16:54:00,4.7903,4.7909,4.78943,4.79085,11000000.0
2008-05-06 16:55:00,4.79158,4.79161,4.78915,4.78915,12000000.0
2008-05-06 16:56:00,4.79068,4.79072,4.78897,4.78897,10000000.0
2008-05-06 16:57:00,4.79008,4.79173,4.78981,4.78981,8000000.0
2008-05-06 16:58:00,4.78897,4.79181,4.78897,4.79177,9000000.0
2008-05-06 16:59:00,4.79124,4.79169,4.79041,4.79152,13000000.0
2008-05-06 17:00:00,4.79107,4.7926,4.79051,4.7926,11000000.0
2008-05-06 17:01:00,4.79099,4.79278,4.79099,4.79248,12000000.0
2008-05-06 17:02:00,4.79203,4.79203,4.79103,4.79127,10000000.0
2008-05-06 17:03:00,4.79062,4.79168,4.78982,4.78982,16000000.0
2008-05-06 17:04:00,4.79123,4.79182,4.79034,4.79152,13000000.0
2008-05-06 17:05:00,4.79071,4.79336,4.79071,4.793,16000000.0
2008-05-06 17:06:00,4.79347,4.79409,4.79276,4.79409,12000000.0
2008-05-06 17:07:00,4.79389,4.79479,4.79295,4.79318,8000000.0
2008-05-06 17:08:00,4.79491,4.79591,4.79369,4.79504,21000000.0
2008-05-06 17:09:00,4.79461,4.79652,4.79439,4.79562,16000000.0
2008-05-06 17:10:00,4.79583,4.79583,4.79414,4.79423,11000000.0
2008-05-06 17:11:00,4.79439,4.79534,4.79422,4.79534,11000000.0
2008-05-06 17:12:00,4.79513,4.79584,4.79426,4.79584,9000000.0
2008-05-06 17:13:00,4.79555,4.79633,4.7934,4.7934,9000000.0
2008-05-06 17:14:00,4.79427,4.79489,4.79326,4.79383,17000000.0
2008-05-06 17:15:00,4.79339,4.79542,4.79339,4.79527,11000000.0
2008-05-06 17:16:00,4.7944,4.79508,4.79345,4.79391,15000000.0
2008-05-06 17:17:00,4.7941,4.79519,4.7932,4.79415,13000000.0
2008-05-06 17:18:00,4.79446,4.79458,4.79353,4.79433,15000000.0
2008-05-06 17:19:00,4.795,4.795,4.79333,4.79341,17000000.0
2008-05-06 17:20:00,4.79423,4.79423,4.79285,4.79328,12000000.0
2008-05-06 17:21:00,4.79313,4.79358,4.79266,4.79287,7000000.0
2008-05-06 17:22:00,4.79275,4.79295,4.79167,4.79207,14000000.0
2008-05-06 17:23:00,4.79301,4.79301,4.79084,4.79189,13000000.0
2008-05-06 17:24:00,4.79101,4.79143,4.7897,4.79015,9000000.0
2008-05-06 17:25:00,4.79085,4.79088,4.78939,4.78939,11000000.0
2008-05-06 17:26:00,4.78882,4.79035,4.7887,4.78986,16000000.0
2008-05-06 17:27:00,4.78926,4.79016,4.78901,4.7893,9000000.0
2008-05-06 17:28:00,4.78996,4.79016,4.78828,4.78828,15000000.0
2008-05-06 17:29:00,4.78953,4.791,4.78923,4.791,11000000.0
2008-05-06 17:30:00,4.79056,4.79223,4.79034,4.79092,19000000.0
2008-05-06 17:31:00,4.79169,4.79169,4.78959,4.78959,11000000.0
2008-05-06 17:32:00,4.7904,4.79152,4.79009,4.79037,9000000.0
2008-05-06 17:33:00,4.79191,4.79191,4.79036,4.79046,10000000.0
2008-05-06 17:34:00,4.79019,4.79214,4.79001,4.79184,14000000.0
2008-05-06 17:35:00,4.79151,4.79212,4.79009,4.79212,13000000.0
2008-05-06 17:36:00,4.79183,4.79224,4.79106,4.79162,11000000.0
2008-05-06 17:37:00,4.79228,4.7926,4.79068,4.79205,15000000.0
2008-05-06 17:38:00,4.79117,4.7923,4.79042,4.79161,17000000.0
2008-05-06 17:39:00,4.79013,4.79212,4.79001,4.79212,8000000.0
2008-05-06 17:40:00,4.79134,4.79139,4.78974,4.78998,12000000.0
2008-05-06 17:41:00,4.79089,4.79154,4.79005,4.79025,21000000.0
2008-05-06 17:42:00,4.79057,4.79171,4.78974,4.79114,13000000.0
2008-05-06 17:43:00,4.79183,4.79216,4.79058,4.79059,11000000.0
2008-05-06 17:44:00,4.78951,4.79104,4.78951,4.78988,19000000.0
2008-05-06 17:45:00,4.79037,4.79045,4.78833,4.78854,10000000.0
2008-05-06 17:46:00,4.78998,4.79108,4.78897,4.78994,13000000.0
2008-05-06 17:47:00,4.79032,4.79122,4.78991,4.78991,9000000.0
2008-05-06 17:48:00,4.79034,4.79206,4.78961,4.79206,14000000.0
2008-05-06 17:49:00,4.7906,4.79206,4.7906,4.79119,14000000.0
2008-05-06 17:50:00,4.79169,4.79231,4.79103,4.79141,17000000.0
2008-05-06 17:51:00,4.79229,4.79245,4.79117,4.79141,13000000.0
2008-05-06 17:52:00,4.79101,4.79235,4.79073,4.79164,24000000.0
2008-05-06 17:53:00,4.79188,4.79241,4.79052,4.79163,16000000.0
2008-05-06 17:54:00,4.792,4.79232,4.79091,4.79167,16000000.0
2008-05-06 17:55:00,4.79182,4.7922,4.79072,4.79164,13000000.0
2008-05-06 17:56:00,4.79066,4.79223,4.79004,4.79134,15000000.0
2008-05-06 17:57:00,4.79231,4.7935,4.79162,4.7935,10000000.0
2008-05-06 17:58:00,4.79306,4.79361,4.79188,4.79361,15000000.0
2008-05-06 17:59:00,4.79406,4.79406,4.79266,4.79328,13000000.0
2008-05-06 18:00:00,4.79411,4.79496,4.79368,4.79448,7000000.0
2008-05-06 18:01:00,4.79489,4.79527,4.79274,4.79432,18000000.0
2008-05-06 18:02:00,4.79446,4.7947,4.79306,4.7939,17000000.0
2008-05-06 18:03:00,4.79414,4.79489,4.7935,4.7943,16000000.0
2008-05-06 18:04:00,4.79463,4.79586,4.7937,4.79516,14000000.0
2008-05-06 18:05:00,4.7944,4.79551,4.79392,4.79551,13000000.0
2008-05-06 18:06:00,4.79486,4.79551,4.79424,4.79478,18000000.0
2008-05-06 18:07:00,4.79468,4.79535,4.79409,4.79463,12000000.0
2008-05-06 18:08:00,4.79423,4.79571,4.79415,4.7942,18000000.0
2008-05-06 18:09:00,4.7953,4.7953,4.79359,4.79454,12000000.0
2008-05-06 18:10:00,4.79486,4.79513,4.79431,4.79455,13000000.0
2008-05-06 18:11:00,4.79536,4.79552,4.79432,4.79511,10000000.0
2008-05-06 18:12:00,4.79536,4.79605,4.79467,4.79467,11000000.0
2008-05-06 18:13:00,4.7948,4.79561,4.79429,4.79548,14000000.0
2008-05-06 18:14:00,4.79511,4.79524,4.79338,4.79338,10000000.0
2008-05-06 18:15:00,4.79385,4.79445,4.79309,4.79445,10000000.0
2008-05-06 18:16:00,4.79417,4.79446,4.79363,4.79363,9000000.0
2008-05-06 18:17:00,4.79498,4.79544,4.79395,4.79544,18000000.0
2008-05-06 18:18:00,4.79419,4.79546,4.79389,4.79512,14000000.0
2008-05-06 18:19:00,4.79496,4.79524,4.79361,4.79422,10000000.0
2008-05-06 18:20:00,4.79498,4.79535,4.79314,4.79532,15000000.0
2008-05-06 18:21:00,4.79417,4.79504,4.79394,4.79419,18000000.0
2008-05-06 18:22:00,4.79557,4.79557,4.79395,4.79456,14000000.0
2008-05-06 18:23:00,4.79418,4.79462,4.79355,4.79355,7000000.0
2008-05-06 18:24:00,4.79462,4.79508,4.79412,4.79427,9000000.0
2008-05-06 18:25:00,4.7957,4.7957,4.79364,4.79364,13000000.0
2008-05-06 18:26:00,4.7935,4.7941,4.79224,4.79332,16000000.0
2008-05-06 18:27:00,4.79298,4.79298,4.79106,4.79168,14000000.0
2008-05-06 18:28:00,4.79129,4.79271,4.79119,4.79216,13000000.0
2008-05-06 18:29:00,4.79258,4.79334,4.79224,4.79268,11000000.0
2008-05-06 18:30:00,4.79259,4.79352,4.79164,4.79258,16000000.0
2008-05-06 18:31:00,4.7925,4.79343,4.79158,4.79237,12000000.0
2008-05-06 18:32:00,4.79352,4.79386,4.79225,4.79252,11000000.0
2008-05-06 18:33:00,4.79333,4.79333,4.79193,4.79294,13000000.0
2008-05-06 18:34:00,4.79265,4.79299,4.79149,4.79203,13000000.0
2008-05-06 18:35:00,4.79349,4.79395,4.79161,4.7928,18000000.0
2008-05-06 18:36:00,4.79261,4.79387,4.7916,4.79346,18000000.0
2008-05-06 18:37:00,4.79244,4.79383,4.79157,4.7938,18000000.0
2008-05-06 18:38:00,4.79242,4.79317,4.79215,4.79215,11000000.0
2008-05-06 18:39:00,4.79395,4.79427,4.7928,4.79369,11000000.0
2008-05-06 18:40:00,4.79288,4.79418,4.79288,4.79336,14000000.0
2008-05-06 18:41:00,4.79411,4.79545,4.79347,4.79545,16000000.0
2008-05-06 18:42:00,4.79564,4.79765,4.79533,4.79662,14000000.0
2008-05-06 18:43:00,4.79845,4.79949,4.79838,4.79949,10000000.0
2008-05-06 18:44:00,4.79966,4.79969,4.7983,4.79931,13000000.0
2008-05-06 18:45:00,4.79859,4.79998,4.79858,4.79917,13000000.0
2008-05-06 18:46:00,4.79822,4.79925,4.79738,4.79762,12000000.0
2008-05-06 18:47:00,4.79737,4.79846,4.79731,4.79844,14000000.0
2008-05-06 18:48:00,4.79802,4.79846,4.79724,4.79844,15000000.0
2008-05-06 18:49:00,4.7979,4.79885,4.79719,4.79809,12000000.0
2008-05-06 18:50:00,4.79817,4.79947,4.79723,4.79947,9000000.0
2008-05-06 18:51:00,4.79965,4.79992,4.79847,4.7986,17000000.0
2008-05-06 18:52:00,4.79774,4.79902,4.79774,4.79854,9000000.0
2008-05-06 18:53:00,4.79783,4.79954,4.79783,4.79954,14000000.0
2008-05-06 18:54:00,4.79825,4.79982,4.79825,4.79959,14000000.0
2008-05-06 18:55:00,4.79903,4.79991,4.79884,4.79884,10000000.0
2008-05-06 18:56:00,4.79907,4.79997,4.79822,4.79953,16000000.0
2008-05-06 18:57:00,4.79925,4.80011,4.79876,4.79914,17000000.0
2008-05-06 18:58:00,4.79869,4.79959,4.79799,4.79833,14000000.0
2008-05-06 18:59:00,4.79792,4.79901,4.79744,4.79817,14000000.0
2008-05-06 19:00:00,4.79928,4.79928,4.79703,4.79795,15000000.0
2008-05-06 19:01:00,4.79741,4.79861,4.79699,4.79699,15000000.0
2008-05-06 19:02:00,4.79721,4.79765,4.79591,4.79649,14000000.0
2008-05-06 19:03:00,4.79631,4.79734,4.7961,4.7965,14000000.0
2008-05-06 19:04:00,4.79709,4.79777,4.79606,4.7975,12000000.0
2008-05-06 19:05:00,4.79652,4.79806,4.79607,4.79806,15000000.0
2008-05-06 19:06:00,4.79759,4.79762,4.79558,4.79567,16000000.0
2008-05-06 19:07:00,4.79698,4.79705,4.79537,4.79698,20000000.0
2008-05-06 19:08:00,4.79482,4.79721,4.79461,4.79721,8000000.0
2008-05-06 19:09:00,4.79684,4.79815,4.79627,4.79652,17000000.0
2008-05-06 19:10:00,4.79764,4.79764,4.79641,4.79641,9000000.0
2008-05-06 19:11:00,4.79698,4.79737,4.79631,4.79718,16000000.0
2008-05-06 19:12:00,4.79644,4.79814,4.79644,4.79814,13000000.0
2008-05-06 19:13:00,4.79815,4.79815,4.79663,4.79663,10000000.0
2008-05-06 19:14:00,4.7976,4.7976,4.79597,4.79698,20000000.0
2008-05-06 19:15:00,4.79681,4.79704,4.79602,4.79624,12000000.0
2008-05-06 19:16:00,4.79637,4.7968,4.79581,4.7968,8000000.0
2008-05-06 19:17:00,4.79764,4.79768,4.7964,4.7964,18000000.0
2008-05-06 19:18:00,4.79705,4.79791,4.79666,4.79791,11000000.0
2008-05-06 19:19:00,4.79787,4.79829,4.79618,4.7968,12000000.0
2008-05-06 19:20:00,4.7988,4.79933,4.7978,4.79933,14000000.0
2008-05-06 19:21:00,4.79839,4.79899,4.79741,4.79801,13000000.0
2008-05-06 19:22:00,4.79743,4.7982,4.79652,4.79762,12000000.0
2008-05-06 19:23:00,4.79808,4.79868,4.79694,4.79694,14000000.0
2008-05-06 19:24:00,4.7979,4.79887,4.7974,4.79806,19000000.0
2008-05-06 19:25:00,4.79831,4.79844,4.79694,4.79738,8000000.0
2008-05-06 19:26:00,4.79718,4.79752,4.79646,4.79752,7000000.0
2008-05-06 19:27:00,4.79789,4.79811,4.79768,4.79792,20000000.0
2008-05-06 19:28:00,4.79799,4.79799,4.79687,4.79701,17000000.0
2008-05-06 19:29:00,4.79722,4.79762,4.79635,4.79635,10000000.0
2008-05-06 19:30:00,4.79752,4.79752,4.79615,4.79625,15000000.0
2008-05-06 19:31:00,4.79625,4.79666,4.7952,4.79588,11000000.0
2008-05-06 19:32:00,4.79523,4.79656,4.79523,4.79656,9000000.0
2008-05-06 19:33:00,4.79529,4.79649,4.79498,4.79533,14000000.0
2008-05-06 19:34:00,4.79568,4.79654,4.79514,4.7961,17000000.0
2008-05-06 19:35:00,4.79644,4.79644,4.79481,4.79528,8000000.0
2008-05-06 19:36:00,4.79632,4.79653,4.79505,4.79653,15000000.0
2008-05-06 19:37:00,4.79647,4.79677,4.79583,4.79676,8000000.0
2008-05-06 19:38:00,4.79557,4.79697,4.79557,4.79656,15000000.0
2008-05-06 19:39:00,4.79637,4.7969,4.7958,4.79634,17000000.0
2008-05-06 19:40:00,4.7959,4.797,4.7954,4.79692,16000000.0
2008-05-06 19:41:00,4.79644,4.79644,4.79523,4.7958,11000000.0
2008-05-06 19:42:00,4.79665,4.79665,4.79484,4.79565,15000000.0
2008-05-06 19:43:00,4.7972,4.7972,4.79551,4.79662,14000000.0
2008-05-06 19:44:00,4.7953,4.79681,4.7953,4.79681,14000000.0
2008-05-06 19:45:00,4.7965,4.79811,4.7965,4.79761,15000000.0
2008-05-06 19:46:00,4.79736,4.79741,4.79557,4.79666,15000000.0
2008-05-06 19:47:00,4.79688,4.79771,4.79612,4.79738,16000000.0
2008-05-06 19:48:00,4.79709,4.79709,4.79521,4.79611,16000000.0
2008-05-06 19:49:00,4.7972,4.79726,4.79606,4.79676,8000000.0
2008-05-06 19:50:00,4.79677,4.79783,4.79614,4.7975,9000000.0
2008-05-06 19:51:00,4.79794,4.79794,4.79647,4.79661,19000000.0
2008-05-06 19:52:00,4.79654,4.79732,4.79618,4.79618,11000000.0
2008-05-06 19:53:00,4.7968,4.79788,4.79598,4.79788,14000000.0
2008-05-06 19:54:00,4.79755,4.79755,4.79605,4.79693,18000000.0
2008-05-06 19:55:00,4.79669,4.79791,4.79642,4.79758,13000000.0
2008-05-06 19:56:00,4.79779,4.79779,4.79723,4.79723,10000000.0
2008-05-06 19:57:00,4.79682,4.79775,4.79667,4.79696,16000000.0
2008-05-06 19:58:00,4.79753,4.79826,4.79697,4.79712,15000000.0
2008-05-06 19:59:00,4.79697,4.79852,4.79697,4.79757,14000000.0
2008-05-06 20:00:00,4.79878,4.79888,4.79786,4.79786,11000000.0
2008-05-06 20:01:00,4.79696,4.79877,4.79696,4.79752,24000000.0
2008-05-06 20:02:00,4.7992,4.7992,4.79758,4.79831,11000000.0
2008-05-06 20:03:00,4.79857,4.79876,4.79755,4.79867,11000000.0
2008-05-06 20:04:00,4.79804,4.79816,4.79704,4.79754,10000000.0
2008-05-06 20:05:00,4.79698,4.7986,4.79698,4.7986,17000000.0
2008-05-06 20:06:00,4.7985,4.79871,4.79731,4.79759,10000000.0
2008-05-06 20:07:00,4.79785,4.79887,4.79782,4.79798,14000000.0
2008-05-06 20:08:00,4.79874,4.79876,4.79783,4.79863,13000000.0
2008-05-06 20:09:00,4.7984,4.7986,4.79739,4.7986,11000000.0
2008-05-06 20:10:00,4.79907,4.7995,4.79819,4.79898,11000000.0
2008-05-06 20:11:00,4.79808,4.80008,4.79808,4.79931,9000000.0
2008-05-06 20:12:00,4.79975,4.8005,4.7993,4.80017,16000000.0
2008-05-06 20:13:00,4.80068,4.80108,4.79981,4.80066,11000000.0
2008-05-06 20:14:00,4.7996,4.80117,4.7996,4.80038,19000000.0
2008-05-06 20:15:00,4.80056,4.80086,4.79937,4.8001,13000000.0
2008-05-06 20:16:00,4.79957,4.80151,4.79949,4.8004,15000000.0
2008-05-06 20:17:00,4.80031,4.80058,4.79941,4.79959,8000000.0
2008-05-06 20:18:00,4.79934,4.80031,4.79869,4.80009,14000000.0
2008-05-06 20:19:00,4.80022,4.80092,4.7997,4.80041,14000000.0
2008-05-06 20:20:00,4.80026,4.80082,4.7992,4.79953,12000000.0
2008-05-06 20:21:00,4.80028,4.80085,4.80016,4.8005,9000000.0
2008-05-06 20:22:00,4.80036,4.8008,4.79876,4.79882,17000000.0
2008-05-06 20:23:00,4.79883,4.79937,4.79828,4.79881,11000000.0
2008-05-06 20:24:00,4.79933,4.80066,4.79888,4.79894,16000000.0
2008-05-06 20:25:00,4.79976,4.79979,4.79857,4.79893,11000000.0
2008-05-06 20:26:00,4.79797,4.79917,4.79797,4.7985,8000000.0
2008-05-06 20:27:00,4.79854,4.79888,4.79762,4.79828,13000000.0
2008-05-06 20:28:00,4.79916,4.79932,4.79769,4.79824,15000000.0
2008-05-06 20:29:00,4.79852,4.79853,4.79684,4.79781,16000000.0
2008-05-06 20:30:00,4.79731,4.79793,4.79639,4.79793,8000000.0
2008-05-06 20:31:00,4.79632,4.79798,4.79631,4.7965,18000000.0
2008-05-06 20:32:00,4.79699,4.79773,4.79658,4.79747,7000000.0
2008-05-06 20:33:00,4.79717,4.79808,4.79665,4.79797,13000000.0
2008-05-06 20:34:00,4.79794,4.79826,4.79647,4.79756,13000000.0
2008-05-06 20:35:00,4.79736,4.79767,4.79648,4.79721,9000000.0
2008-05-06 20:36:00,4.79737,4.79822,4.79678,4.79737,17000000.0
2008-05-06 20:37:00,4.79672,4.79845,4.79672,4.7971,14000000.0
2008-05-06 20:38:00,4.79816,4.79816,4.79639,4.79672,16000000.0
2008-05-06 20:39:00,4.79766,4.79766,4.79661,4.79713,14000000.0
2008-05-06 20:40:00,4.79691,4.79711,4.79492,4.79588,17000000.0
2008-05-06 20:41:00,4.79554,4.79631,4.79454,4.7951,16000000.0
2008-05-06 20:42:00,4.79496,4.79588,4.79424,4.79437,22000000.0
2008-05-06 20:43:00,4.79589,4.79692,4.79524,4.79551,18000000.0
2008-05-06 20:44:00,4.79676,4.79763,4.79581,4.79716,16000000.0
2008-05-06 20:45:00,4.79558,4.79705,4.79557,4.79669,8000000.0
2008-05-06 20:46:00,4.79599,4.79685,4.79504,4.79685,19000000.0
2008-05-06 20:47:00,4.79565,4.79709,4.79524,4.79641,12000000.0
2008-05-06 20:48:00,4.79671,4.79671,4.79516,4.79563,9000000.0
2008-05-06 20:49:00,4.79608,4.7971,4.79531,4.79624,19000000.0
2008-05-06 20:50:00,4.79709,4.79821,4.7964,4.79745,15000000.0
2008-05-06 20:51:00,4.79946,4.79961,4.79769,4.79882,9000000.0
2008-05-06 20:52:00,4.79817,4.79896,4.79757,4.7987,11000000.0
2008-05-06 20:53:00,4.79917,4.79917,4.79761,4.79825,15000000.0
2008-05-06 20:54:00,4.79777,4.7989,4.79747,4.79821,12000000.0
2008-05-06 20:55:00,4.79786,4.79794,4.79581,4.79756,18000000.0
2008-05-06 20:56:00,4.79757,4.79854,4.79696,4.79795,12000000.0
2008-05-06 20:57:00,4.7977,4.79877,4.7975,4.79876,13000000.0
2008-05-06 20:58:00,4.79887,4.79934,4.79864,4.79882,11000000.0
2008-05-06 20:59:00,4.79891,4.79965,4.79812,4.79812,11000000.0
2008-05-06 21:00:00,4.79955,4.80011,4.79753,4.80011,17000000.0
2008-05-06 21:01:00,4.80009,4.80014,4.79857,4.80014,10000000.0
2008-05-06 21:02:00,4.79814,4.80011,4.79814,4.79915,8000000.0
2008-05-06 21:03:00,4.80053,4.80053,4.79944,4.79968,19000000.0
2008-05-06 21:04:00,4.80085,4.80096,4.79913,4.79946,18000000.0
2008-05-06 21:05:00,4.80018,4.8006,4.79887,4.79923,14000000.0
2008-05-06 21:06:00,4.79964,4.79996,4.79845,4.79978,12000000.0
2008-05-06 21:07:00,4.79907,4.79965,4.79859,4.79942,10000000.0
2008-05-06 21:08:00,4.79918,4.79991,4.7987,4.79934,14000000.0
2008-05-06 21:09:00,4.7994,4.80029,4.79876,4.79967,16000000.0
2008-05-06 21:10:00,4.79932,4.80036,4.79872,4.7998,15000000.0
2008-05-06 21:11:00,4.79929,4.80037,4.79874,4.80037,13000000.0
2008-05-06 21:12:00,4.801,4.801,4.79938,4.80021,10000000.0
2008-05-06 21:13:00,4.79988,4.80135,4.79963,4.80135,14000000.0
2008-05-06 21:14:00,4.80073,4.80073,4.7998,4.79998,10000000.0
2008-05-06 21:15:00,4.8005,4.80072,4.79931,4.79944,15000000.0
2008-05-06 21:16:00,4.80032,4.80032,4.79901,4.79974,11000000.0
2008-05-06 21:17:00,4.80033,4.80036,4.79929,4.80031,13000000.0
2008-05-06 21:18:00,4.8001,4.8001,4.79867,4.79923,17000000.0
2008-05-06 21:19:00,4.80052,4.80066,4.79933,4.80014,12000000.0
2008-05-06 21:20:00,4.80033,4.80033,4.79859,4.79905,14000000.0
2008-05-06 21:21:00,4.79846,4.79909,4.79829,4.79888,11000000.0
2008-05-06 21:22:00,4.79974,4.8,4.7986,4.79902,9000000.0
2008-05-06 21:23:00,4.79829,4.80003,4.79829,4.79949,7000000.0
2008-05-06 21:24:00,4.79895,4.80035,4.79842,4.80035,11000000.0
2008-05-06 21:25:00,4.79832,4.79963,4.79832,4.79871,7000000.0
2008-05-06 21:26:00,4.79955,4.80004,4.79889,4.79913,13000000.0
2008-05-06 21:27:00,4.79895,4.79931,4.79855,4.79877,11000000.0
2008-05-06 21:28:00,4.7989,4.79939,4.79812,4.79879,15000000.0
2008-05-06 21:29:00,4.79943,4.79964,4.79841,4.79964,12000000.0
2008-05-06 21:30:00,4.79979,4.79979,4.79872,4.79878,10000000.0
2008-05-06 21:31:00,4.79886,4.79926,4.79803,4.79803,10000000.0
2008-05-06 21:32:00,4.79891,4.79941,4.79821,4.79871,12000000.0
2008-05-06 21:33:00,4.79793,4.79935,4.79793,4.79935,19000000.0
2008-05-06 21:34:00,4.79951,4.80013,4.79856,4.79994,8000000.0
2008-05-06 21:35:00,4.79883,4.79955,4.79831,4.79909,20000000.0
2008-05-06 21:36:00,4.79856,4.7998,4.79833,4.79833,19000000.0
2008-05-06 21:37:00,4.79782,4.79976,4.79782,4.79935,19000000.0
2008-05-06 21:38:00,4.79901,4.79907,4.79771,4.79878,13000000.0
2008-05-06 21:39:00,4.7979,4.79905,4.79743,4.79743,17000000.0
2008-05-06 21:40:00,4.79757,4.79921,4.79757,4.79876,7000000.0
2008-05-06 21:41:00,4.79814,4.79913,4.79774,4.79872,11000000.0
2008-05-06 21:42:00,4.7988,4.79975,4.79858,4.79906,18000000.0
2008-05-06 21:43:00,4.79896,4.80168,4.79896,4.80009,13000000.0
2008-05-06 21:44:00,4.79964,4.80128,4.79964,4.80128,16000000.0
2008-05-06 21:45:00,4.79963,4.80164,4.79963,4.80081,11000000.0
2008-05-06 21:46:00,4.80109,4.80211,4.80086,4.8012,13000000.0
2008-05-06 21:47:00,4.80252,4.80287,4.80075,4.80075,13000000.0
2008-05-06 21:48:00,4.80122,4.80207,4.80085,4.80116,17000000.0
2008-05-06 21:49:00,4.80151,4.80189,4.80047,4.80053,8000000.0
2008-05-06 21:50:00,4.79979,4.80118,4.79979,4.80111,11000000.0
2008-05-06 21:51:00,4.80021,4.80177,4.80019,4.80069,13000000.0
2008-05-06 21:52:00,4.79954,4.80092,4.79954,4.80004,13000000.0
2008-05-06 21:53:00,4.79968,4.80053,4.79936,4.79945,14000000.0
2008-05-06 21:54:00,4.79932,4.80009,4.79888,4.79943,11000000.0
2008-05-06 21:55:00,4.80005,4.80045,4.79897,4.79985,17000000.0
2008-05-06 21:56:00,4.80057,4.80092,4.79914,4.79931,12000000.0
2008-05-06 21:57:00,4.79977,4.80105,4.7992,4.80105,16000000.0
2008-05-06 21:58:00,4.79988,4.80132,4.79988,4.80105,9000000.0
2008-05-06 21:59:00,4.80073,4.80145,4.79997,4.80019,18000000.0
2008-05-06 22:00:00,4.80036,4.80186,4.79976,4.80069,13000000.0
2008-05-06 22:01:00,4.80083,4.80164,4.80058,4.80164,11000000.0
2008-05-06 22:02:00,4.8013,4.80188,4.8007,4.80174,17000000.0
2008-05-06 22:03:00,4.80055,4.80164,4.80018,4.80094,23000000.0
2008-05-06 22:04:00,4.8005,4.80125,4.80002,4.80055,15000000.0
2008-05-06 22:05:00,4.80066,4.80174,4.79975,4.79975,14000000.0
2008-05-06 22:06:00,4.80122,4.80122,4.79969,4.80046,15000000.0
2008-05-06 22:07:00,4.80047,4.80076,4.79875,4.79987,9000000.0
2008-05-06 22:08:00,4.80055,4.80071,4.79915,4.80008,18000000.0
2008-05-06 22:09:00,4.7997,4.80066,4.79933,4.79962,11000000.0
2008-05-06 22:10:00,4.80011,4.80047,4.7998,4.80016,7000000.0
2008-05-06 22:11:00,4.8003,4.80078,4.79978,4.80073,8000000.0
2008-05-06 22:12:00,4.79947,4.80111,4.79947,4.80019,16000000.0
2008-05-06 22:13:00,4.79964,4.80123,4.79939,4.79939,24000000.0
2008-05-06 22:14:00,4.80097,4.80097,4.79935,4.79985,9000000.0
2008-05-06 22:15:00,4.80029,4.80067,4.79957,4.79975,10000000.0
2008-05-06 22:16:00,4.79964,4.80111,4.79954,4.80031,13000000.0
2008-05-06 22:17:00,4.79987,4.80077,4.79915,4.80009,20000000.0
2008-05-06 22:18:00,4.80011,4.80044,4.79942,4.80003,11000000.0
2008-05-06 22:19:00,4.80008,4.80047,4.79916,4.79987,15000000.0
2008-05-06 22:20:00,4.79974,4.80086,4.79879,4.79984,16000000.0
2008-05-06 22:21:00,4.79978,4.8013,4.79933,4.80031,12000000.0
2008-05-06 22:22:00,4.79959,4.80095,4.79959,4.80032,14000000.0
2008-05-06 22:23:00,4.79897,4.80047,4.79897,4.79996,11000000.0
2008-05-06 22:24:00,4.79969,4.80071,4.79969,4.80071,16000000.0
2008-05-06 22:25:00,4.801,4.80163,4.79974,4.80047,14000000.0
2008-05-06 22:26:00,4.79967,4.80095,4.79959,4.80095,10000000.0
2008-05-06 22:27:00,4.80032,4.80132,4.79989,4.80096,14000000.0
2008-05-06 22:28:00,4.80008,4.80135,4.80008,4.80046,12000000.0
2008-05-06 22:29:00,4.80052,4.80103,4.79937,4.79986,13000000.0
2008-05-06 22:30:00,4.7994,4.79985,4.79921,4.79921,8000000.0
2008-05-06 22:31:00,4.79911,4.8002,4.79902,4.8002,11000000.0
2008-05-06 22:32:00,4.79818,4.79998,4.79818,4.79941,20000000.0
2008-05-06 22:33:00,4.79888,4.79954,4.7985,4.7989,11000000.0
2008-05-06 22:34:00,4.79973,4.79973,4.7985,4.7989,10000000.0
2008-05-06 22:35:00,4.79889,4.79929,4.7982,4.79865,13000000.0
2008-05-06 22:36:00,4.79883,4.79908,4.79796,4.7988,9000000.0
2008-05-06 22:37:00,4.79926,4.79926,4.79835,4.7985,13000000.0
2008-05-06 22:38:00,4.79891,4.7996,4.79871,4.79903,9000000.0
2008-05-06 22:39:00,4.79947,4.79984,4.79844,4.79944,12000000.0
2008-05-06 22:40:00,4.79952,4.80018,4.79814,4.79814,9000000.0
2008-05-06 22:41:00,4.79878,4.7992,4.79806,4.79877,14000000.0
2008-05-06 22:42:00,4.79888,4.79929,4.79812,4.79929,13000000.0
2008-05-06 22:43:00,4.79844,4.79858,4.79703,4.79771,12000000.0
2008-05-06 22:44:00,4.79897,4.79897,4.79666,4.79775,15000000.0
2008-05-06 22:45:00,4.79749,4.79758,4.79595,4.79662,13000000.0
2008-05-06 22:46:00,4.79741,4.7978,4.79668,4.79701,14000000.0
2008-05-06 22:47:00,4.79618,4.79746,4.79618,4.79746,15000000.0
2008-05-06 22:48:00,4.79784,4.79784,4.7962,4.7965,13000000.0
2008-05-06 22:49:00,4.79794,4.79819,4.79629,4.79716,13000000.0
2008-05-06 22:50:00,4.79795,4.79795,4.79648,4.79741,15000000.0
2008-05-06 22:51:00,4.79653,4.7978,4.79653,4.79712,14000000.0
2008-05-06 22:52:00,4.79766,4.79806,4.79654,4.79686,9000000.0
2008-05-06 22:53:00,4.7961,4.79766,4.79609,4.79702,15000000.0
2008-05-06 22:54:00,4.79732,4.79817,4.79673,4.79751,17000000.0
2008-05-06 22:55:00,4.79759,4.79811,4.79652,4.79731,16000000.0
2008-05-06 22:56:00,4.79802,4.79834,4.79679,4.79746,13000000.0
2008-05-06 22:57:00,4.79752,4.79837,4.79752,4.79837,8000000.0
2008-05-06 22:58:00,4.79789,4.79815,4.79731,4.79741,8000000.0
2008-05-06 22:59:00,4.79854,4.79854,4.79737,4.79755,19000000.0
2008-05-06 23:00:00,4.79836,4.79886,4.79826,4.79882,10000000.0
2008-05-06 23:01:00,4.79879,4.79975,4.79871,4.79898,7000000.0
2008-05-06 23:02:00,4.80009,4.80009,4.7988,4.79926,15000000.0
2008-05-06 23:03:00,4.79934,4.80006,4.79901,4.80006,17000000.0
2008-05-06 23:04:00,4.7998,4.7998,4.79886,4.79953,19000000.0
2008-05-06 23:05:00,4.79899,4.79991,4.79889,4.79903,9000000.0
2008-05-06 23:06:00,4.79989,4.80012,4.79908,4.79987,12000000.0
2008-05-06 23:07:00,4.79957,4.79991,4.79855,4.7986,14000000.0
2008-05-06 23:08:00,4.80006,4.80006,4.79781,4.79838,16000000.0
2008-05-06 23:09:00,4.79845,4.79894,4.79775,4.79839,9000000.0
2008-05-06 23:10:00,4.79766,4.79766,4.79648,4.79723,12000000.0
2008-05-06 23:11:00,4.79697,4.79833,4.79674,4.79733,14000000.0
2008-05-06 23:12:00,4.79758,4.79835,4.79738,4.79787,7000000.0
2008-05-06 23:13:00,4.7986,4.7986,4.79742,4.79819,14000000.0
2008-05-06 23:14:00,4.79737,4.79823,4.79737,4.79822,19000000.0
2008-05-06 23:15:00,4.7982,4.79879,4.79763,4.79806,13000000.0
2008-05-06 23:16:00,4.79811,4.7983,4.79722,4.79801,15000000.0
2008-05-06 23:17:00,4.7987,4.79886,4.798,4.79846,11000000.0
2008-05-06 23:18:00,4.79818,4.79877,4.79738,4.79762,12000000.0
2008-05-06 23:19:00,4.79811,4.7989,4.79803,4.7989,14000000.0
2008-05-06 23:20:00,4.79899,4.79919,4.79888,4.79919,19000000.0
2008-05-06 23:21:00,4.79899,4.79922,4.79899,4.79911,7000000.0
2008-05-06 23:22:00,4.79832,4.79906,4.79805,4.7986,15000000.0
2008-05-06 23:23:00,4.79881,4.79892,4.7981,4.79857,11000000.0
2008-05-06 23:24:00,4.79762,4.79893,4.79762,4.79825,14000000.0
2008-05-06 23:25:00,4.7981,4.7997,4.79805,4.79907,11000000.0
2008-05-06 23:26:00,4.79974,4.80024,4.79936,4.79961,14000000.0
2008-05-06 23:27:00,4.79938,4.80021,4.79929,4.79995,11000000.0
2008-05-06 23:28:00,4.79966,4.8006,4.79927,4.79987,12000000.0
2008-05-06 23:29:00,4.79944,4.79944,4.79814,4.7987,16000000.0
2008-05-06 23:30:00,4.79936,4.79936,4.79806,4.79854,20000000.0
2008-05-06 23:31:00,4.79859,4.7987,4.79782,4.79784,11000000.0
2008-05-06 23:32:00,4.79731,4.79856,4.79731,4.79822,16000000.0
2008-05-06 23:33:00,4.79813,4.79877,4.79766,4.79871,12000000.0
2008-05-06 23:34:00,4.79916,4.79961,4.79781,4.79875,13000000.0
2008-05-06 23:35:00,4.79896,4.7993,4.79864,4.799,9000000.0
2008-05-06 23:36:00,4.79927,4.79929,4.79827,4.79929,9000000.0
2008-05-06 23:37:00,4.79921,4.79921,4.79805,4.79888,14000000.0
2008-05-06 23:38:00,4.79902,4.79935,4.79857,4.79897,13000000.0
2008-05-06 23:39:00,4.79927,4.79961,4.79856,4.79961,17000000.0
2008-05-06 23:40:00,4.79827,4.79925,4.79816,4.79871,12000000.0
2008-05-06 23:41:00,4.79911,4.79951,4.79836,4.79878,17000000.0
2008-05-06 23:42:00,4.79987,4.79996,4.79884,4.79988,22000000.0
2008-05-06 23:43:00,4.79912,4.7993,4.79893,4.79893,15000000.0
2008-05-06 23:44:00,4.79906,4.79999,4.79841,4.7992,14000000.0
2008-05-06 23:45:00,4.79908,4.7998,4.79908,4.79968,20000000.0
2008-05-06 23:46:00,4.79918,4.79925,4.79905,4.79925,14000000.0
2008-05-06 23:47:00,4.79841,4.79928,4.79841,4.79927,10000000.0
2008-05-06 23:48:00,4.79887,4.79912,4.79883,4.79894,18000000.0
2008-05-06 23:49:00,4.79757,4.7986,4.79666,4.79711,14000000.0
2008-05-06 23:50:00,4.79856,4.79856,4.7974,4.79804,13000000.0
2008-05-06 23:51:00,4.79786,4.79806,4.79736,4.79736,8000000.0
2008-05-06 23:52:00,4.79813,4.79854,4.79704,4.79765,16000000.0
2008-05-06 23:53:00,4.7982,4.79834,4.79734,4.79803,18000000.0
2008-05-06 23:54:00,4.79836,4.79836,4.79698,4.79748,12000000.0
2008-05-06 23:55:00,4.79817,4.79913,4.79738,4.79864,19000000.0
2008-05-06 23:56:00,4.79823,4.79892,4.79747,4.79883,14000000.0
2008-05-06 23:57:00,4.79913,4.79952,4.79811,4.79855,16000000.0
2008-05-06 23:58:00,4.79788,4.7991,4.79747,4.7978,13000000.0
2008-05-06 23:59:00,4.79672,4.79809,4.79672,4.79772,14000000.0
2008-05-07 00:00:00,4.79802,4.79822,4.79654,4.79789,17000000.0
2008-05-07 00:01:00,4.79794,4.79822,4.79645,4.79729,12000000.0
2008-05-07 00:02:00,4.7972,4.79824,4.79676,4.798,15000000.0
2008-05-07 00:03:00,4.79733,4.79873,4.79714,4.79758,14000000.0
2008-05-07 00:04:00,4.79891,4.79891,4.79701,4.79764,12000000.0
2008-05-07 00:05:00,4.79832,4.79859,4.79749,4.79859,12000000.0
2008-05-07 00:06:00,4.79706,4.7984,4.79706,4.7984,12000000.0
2008-05-07 00:07:00,4.79766,4.79805,4.79685,4.79685,11000000.0
2008-05-07 00:08:00,4.798,4.79828,4.79715,4.79758,15000000.0
2008-05-07 00:09:00,4.79774,4.79774,4.79691,4.79692,12000000.0
2008-05-07 00:10:00,4.79765,4.79785,4.79765,4.79785,19000000.0
2008-05-07 00:11:00,4.79779,4.79784,4.79765,4.7977,8000000.0
2008-05-07 00:12:00,4.79775,4.79775,4.79755,4.79755,9000000.0
2008-05-07 00:13:00,4.7968,4.79803,4.79662,4.79726,13000000.0
2008-05-07 00:14:00,4.79815,4.79841,4.79725,4.79835,14000000.0
2008-05-07 00:15:00,4.7983,4.7983,4.79745,4.79745,12000000.0
2008-05-07 00:16:00,4.79695,4.79695,4.79675,4.79695,12000000.0
2008-05-07 00:17:00,4.79864,4.79864,4.79729,4.79791,10000000.0
2008-05-07 00:18:00,4.79704,4.79839,4.79695,4.79762,19000000.0
2008-05-07 00:19:00,4.79699,4.7984,4.79691,4.79691,12000000.0
2008-05-07 00:20:00,4.79754,4.79835,4.79754,4.79817,11000000.0
2008-05-07 00:21:00,4.79736,4.7983,4.79736,4.7983,14000000.0
2008-05-07 00:22:00,4.79725,4.79865,4.79694,4.79795,13000000.0
2008-05-07 00:23:00,4.79719,4.79778,4.79663,4.79778,13000000.0
2008-05-07 00:24:00,4.79832,4.79832,4.7959,4.7959,9000000.0
2008-05-07 00:25:00,4.79713,4.79763,4.79641,4.79719,13000000.0
2008-05-07 00:26:00,4.79761,4.79761,4.79597,4.79721,14000000.0
2008-05-07 00:27:00,4.79695,4.79695,4.79675,4.79688,15000000.0
2008-05-07 00:28:00,4.79674,4.79696,4.79673,4.79694,7000000.0
2008-05-07 00:29:00,4.79664,4.79691,4.79558,4.79558,17000000.0
2008-05-07 00:30:00,4.79648,4.79666,4.79533,4.79615,9000000.0
2008-05-07 00:31:00,4.79629,4.79691,4.7961,4.79691,13000000.0
2008-05-07 00:32:00,4.79675,4.79675,4.79526,4.79526,8000000.0
2008-05-07 00:33:00,4.79714,4.79732,4.79592,4.79732,19000000.0
2008-05-07 00:34:00,4.79664,4.79726,4.79565,4.79595,15000000.0
2008-05-07 00:35:00,4.79619,4.79702,4.79549,4.79702,12000000.0
2008-05-07 00:36:00,4.79579,4.79703,4.79579,4.79669,15000000.0
2008-05-07 00:37:00,4.79621,4.79707,4.7958,4.79707,15000000.0
2008-05-07 00:38:00,4.79673,4.79676,4.79534,4.79627,18000000.0
2008-05-07 00:39:00,4.79608,4.79608,4.79493,4.79568,20000000.0
2008-05-07 00:40:00,4.79514,4.79617,4.79512,4.79512,10000000.0
2008-05-07 00:41:00,4.79605,4.79625,4.79605,4.79625,9000000.0
2008-05-07 00:42:00,4.7961,4.79697,4.79563,4.7969,16000000.0
2008-05-07 00:43:00,4.79551,4.7971,4.79551,4.79709,16000000.0
2008-05-07 00:44:00,4.79592,4.79681,4.79592,4.79654,10000000.0
2008-05-07 00:45:00,4.79601,4.79708,4.79597,4.79597,16000000.0
2008-05-07 00:46:00,4.79621,4.79668,4.79542,4.79625,12000000.0
2008-05-07 00:47:00,4.79681,4.79698,4.79588,4.79588,8000000.0
2008-05-07 00:48:00,4.79665,4.79665,4.79645,4.79658,16000000.0
2008-05-07 00:49:00,4.79656,4.79674,4.79607,4.79629,11000000.0
2008-05-07 00:50:00,4.79629,4.79676,4.79558,4.79558,9000000.0
2008-05-07 00:51:00,4.79613,4.79702,4.79581,4.79643,9000000.0
2008-05-07 00:52:00,4.79627,4.79635,4.79563,4.79563,18000000.0
2008-05-07 00:53:00,4.7976,4.7976,4.7967,4.79676,12000000.0
2008-05-07 00:54:00,4.79716,4.79747,4.79613,4.79747,12000000.0
2008-05-07 00:55:00,4.79728,4.79728,4.79585,4.79596,11000000.0
2008-05-07 00:56:00,4.7969,4.7973,4.7964,4.79668,14000000.0
2008-05-07 00:57:00,4.7965,4.79751,4.79643,4.79682,15000000.0
2008-05-07 00:58:00,4.79762,4.79762,4.7961,4.79717,9000000.0
2008-05-07 00:59:00,4.79595,4.79722,4.79595,4.79655,17000000.0
2008-05-07 01:00:00,4.79621,4.79738,4.79621,4.79716,12000000.0
2008-05-07 01:01:00,4.79711,4.79769,4.7965,4.7965,15000000.0
2008-05-07 01:02:00,4.79667,4.79781,4.79667,4.79747,10000000.0
2008-05-07 01:03:00,4.79802,4.79827,4.79673,4.7973,13000000.0
2008-05-07 01:04:00,4.79838,4.7992,4.7977,4.7992,13000000.0
2008-05-07 01:05:00,4.79854,4.79892,4.79771,4.79822,13000000.0
2008-05-07 01:06:00,4.79849,4.79872,4.79763,4.798,12000000.0
2008-05-07 01:07:00,4.7973,4.79921,4.7973,4.79876,13000000.0
2008-05-07 01:08:00,4.79835,4.79835,4.79792,4.79793,15000000.0
2008-05-07 01:09:00,4.79927,4.79949,4.79855,4.79924,17000000.0
2008-05-07 01:10:00,4.79843,4.79967,4.79843,4.79904,10000000.0
2008-05-07 01:11:00,4.79861,4.79976,4.79844,4.79847,11000000.0
2008-05-07 01:12:00,4.79835,4.79993,4.79835,4.79993,10000000.0
2008-05-07 01:13:00,4.79872,4.79989,4.79836,4.79836,11000000.0
2008-05-07 01:14:00,4.79784,4.79807,4.79776,4.79804,13000000.0
2008-05-07 01:15:00,4.79785,4.79793,4.79767,4.79767,9000000.0
2008-05-07 01:16:00,4.79907,4.79958,4.79874,4.79906,12000000.0
2008-05-07 01:17:00,4.79907,4.79969,4.79859,4.79969,11000000.0
2008-05-07 01:18:00,4.79903,4.80009,4.79872,4.80005,12000000.0
2008-05-07 01:19:00,4.79798,4.79805,4.79785,4.79805,19000000.0
2008-05-07 01:20:00,4.79874,4.80034,4.79874,4.80001,11000000.0
2008-05-07 01:21:00,4.79969,4.80042,4.79856,4.79864,12000000.0
2008-05-07 01:22:00,4.79956,4.79956,4.79777,4.79867,9000000.0
2008-05-07 01:23:00,4.79884,4.79919,4.79735,4.79799,13000000.0
2008-05-07 01:24:00,4.79707,4.79793,4.79688,4.79765,14000000.0
2008-05-07 01:25:00,4.79677,4.79793,4.79625,4.79625,11000000.0
2008-05-07 01:26:00,4.796,4.79818,4.796,4.79818,10000000.0
2008-05-07 01:27:00,4.79804,4.79824,4.79799,4.79811,17000000.0
2008-05-07 01:28:00,4.7974,4.79793,4.79713,4.79748,13000000.0
2008-05-07 01:29:00,4.79715,4.79774,4.79612,4.79774,19000000.0
2008-05-07 01:30:00,4.79805,4.79805,4.79785,4.79798,15000000.0
2008-05-07 01:31:00,4.7979,4.79801,4.79777,4.79789,15000000.0
2008-05-07 01:32:00,4.79727,4.79798,4.79677,4.79783,12000000.0
2008-05-07 01:33:00,4.79629,4.79759,4.79629,4.79649,8000000.0
2008-05-07 01:34:00,4.79702,4.7984,4.79697,4.79769,18000000.0
2008-05-07 01:35:00,4.79853,4.79853,4.79719,4.79792,12000000.0
2008-05-07 01:36:00,4.79813,4.79858,4.79724,4.79816,16000000.0
2008-05-07 01:37:00,4.79744,4.79885,4.79744,4.79868,15000000.0
2008-05-07 01:38:00,4.79858,4.79929,4.79778,4.79929,18000000.0
2008-05-07 01:39:00,4.79951,4.79968,4.79826,4.79826,10000000.0
2008-05-07 01:40:00,4.79888,4.79907,4.79791,4.79791,11000000.0
2008-05-07 01:41:00,4.79907,4.79907,4.79777,4.79902,16000000.0
2008-05-07 01:42:00,4.79948,4.7999,4.79804,4.79804,14000000.0
2008-05-07 01:43:00,4.79918,4.79932,4.79788,4.79834,16000000.0
2008-05-07 01:44:00,4.799,4.79912,4.7979,4.79891,15000000.0
2008-05-07 01:45:00,4.79788,4.79923,4.79788,4.79891,16000000.0
2008-05-07 01:46:00,4.79946,4.79989,4.79841,4.79989,9000000.0
2008-05-07 01:47:00,4.79954,4.79994,4.79863,4.79971,17000000.0
2008-05-07 01:48:00,4.79889,4.79982,4.7983,4.79955,16000000.0
2008-05-07 01:49:00,4.79926,4.80008,4.79869,4.80008,10000000.0
2008-05-07 01:50:00,4.7983,4.79902,4.79809,4.79873,11000000.0
2008-05-07 01:51:00,4.79929,4.79976,4.79887,4.79976,12000000.0
2008-05-07 01:52:00,4.79835,4.79946,4.79835,4.79946,12000000.0
2008-05-07 01:53:00,4.79868,4.79998,4.79868,4.79998,18000000.0
2008-05-07 01:54:00,4.79981,4.80057,4.79938,4.80039,14000000.0
2008-05-07 01:55:00,4.80088,4.80088,4.79987,4.80081,18000000.0
2008-05-07 01:56:00,4.80109,4.80163,4.80062,4.80126,8000000.0
2008-05-07 01:57:00,4.8018,4.80284,4.80041,4.80262,13000000.0
2008-05-07 01:58:00,4.80291,4.80291,4.80135,4.80154,11000000.0
2008-05-07 01:59:00,4.80089,4.80279,4.80076,4.8018,11000000.0
2008-05-07 02:00:00,4.80186,4.80349,4.80162,4.80231,16000000.0
2008-05-07 02:01:00,4.80373,4.80381,4.8026,4.8036,21000000.0
2008-05-07 02:02:00,4.80327,4.80356,4.80293,4.80336,10000000.0
2008-05-07 02:03:00,4.80229,4.80306,4.80229,4.80302,8000000.0
2008-05-07 02:04:00,4.80284,4.8032,4.8016,4.80283,14000000.0
2008-05-07 02:05:00,4.80269,4.80342,4.80166,4.80221,14000000.0
2008-05-07 02:06:00,4.80338,4.80382,4.8022,4.80309,15000000.0
2008-05-07 02:07:00,4.80344,4.80419,4.80263,4.80325,10000000.0
2008-05-07 02:08:00,4.80525,4.80537,4.80386,4.8048,16000000.0
2008-05-07 02:09:00,4.80578,4.80578,4.80432,4.80501,18000000.0
2008-05-07 02:10:00,4.80439,4.80539,4.80435,4.80438,16000000.0
2008-05-07 02:11:00,4.80494,4.80521,4.80424,4.8048,14000000.0
2008-05-07 02:12:00,4.8042,4.80502,4.8042,4.80438,10000000.0
2008-05-07 02:13:00,4.80385,4.80528,4.80385,4.80499,15000000.0
2008-05-07 02:14:00,4.80562,4.80614,4.80468,4.80525,19000000.0
2008-05-07 02:15:00,4.80552,4.80647,4.80488,4.80488,12000000.0
2008-05-07 02:16:00,4.80455,4.80621,4.80411,4.80541,18000000.0
2008-05-07 02:17:00,4.80416,4.80518,4.80341,4.80427,14000000.0
2008-05-07 02:18:00,4.80384,4.80492,4.80361,4.80361,12000000.0
2008-05-07 02:19:00,4.80454,4.80508,4.80371,4.80456,14000000.0
2008-05-07 02:20:00,4.80459,4.80551,4.80425,4.80458,13000000.0
2008-05-07 02:21:00,4.80491,4.80575,4.80465,4.80517,15000000.0
2008-05-07 02:22:00,4.80397,4.80536,4.80397,4.80496,13000000.0
2008-05-07 02:23:00,4.80409,4.8059,4.80409,4.8059,16000000.0
2008-05-07 02:24:00,4.80467,4.80573,4.80446,4.80446,17000000.0
2008-05-07 02:25:00,4.80536,4.80561,4.8046,4.80561,10000000.0
2008-05-07 02:26:00,4.80414,4.80558,4.80414,4.80555,13000000.0
2008-05-07 02:27:00,4.80521,4.80544,4.8045,4.80544,7000000.0
2008-05-07 02:28:00,4.80434,4.80502,4.80378,4.80378,9000000.0
2008-05-07 02:29:00,4.80508,4.80606,4.80456,4.80496,20000000.0
2008-05-07 02:30:00,4.80553,4.80608,4.80534,4.80553,11000000.0
2008-05-07 02:31:00,4.80466,4.80578,4.80465,4.8056,9000000.0
2008-05-07 02:32:00,4.80574,4.80574,4.80457,4.80461,13000000.0
2008-05-07 02:33:00,4.80477,4.80581,4.80435,4.80509,14000000.0
2008-05-07 02:34:00,4.80542,4.80542,4.80334,4.80334,17000000.0
2008-05-07 02:35:00,4.80328,4.8048,4.8032,4.80369,15000000.0
2008-05-07 02:36:00,4.80287,4.80396,4.8027,4.80342,14000000.0
2008-05-07 02:37:00,4.8036,4.80417,4.80256,4.80417,13000000.0
2008-05-07 02:38:00,4.80352,4.80386,4.80259,4.80331,14000000.0
2008-05-07 02:39:00,4.80327,4.80382,4.8021,4.80312,15000000.0
2008-05-07 02:40:00,4.80303,4.80401,4.8029,4.80313,12000000.0
2008-05-07 02:41:00,4.80286,4.80397,4.80284,4.80397,13000000.0
2008-05-07 02:42:00,4.80461,4.80461,4.80352,4.80448,16000000.0
2008-05-07 02:43:00,4.80397,4.80447,4.80333,4.80387,18000000.0
2008-05-07 02:44:00,4.80316,4.80359,4.80255,4.80259,10000000.0
2008-05-07 02:45:00,4.80376,4.80424,4.80331,4.80424,14000000.0
2008-05-07 02:46:00,4.80438,4.80459,4.80427,4.80427,18000000.0
2008-05-07 02:47:00,4.80399,4.8045,4.80306,4.8043,17000000.0
2008-05-07 02:48:00,4.80415,4.80454,4.80357,4.80357,7000000.0
2008-05-07 02:49:00,4.80401,4.80468,4.80272,4.8039,13000000.0
2008-05-07 02:50:00,4.80408,4.80408,4.80262,4.80273,14000000.0
2008-05-07 02:51:00,4.8045,4.80461,4.80305,4.80453,15000000.0
2008-05-07 02:52:00,4.80301,4.80417,4.80301,4.80417,15000000.0
2008-05-07 02:53:00,4.80393,4.80439,4.8028,4.80439,9000000.0
2008-05-07 02:54:00,4.80355,4.80479,4.80355,4.80479,13000000.0
2008-05-07 02:55:00,4.80423,4.80439,4.80324,4.80336,11000000.0
2008-05-07 02:56:00,4.80456,4.80507,4.80365,4.80507,18000000.0
2008-05-07 02:57:00,4.80527,4.80527,4.80308,4.80384,13000000.0
2008-05-07 02:58:00,4.80305,4.804,4.80285,4.80375,9000000.0
2008-05-07 02:59:00,4.80331,4.80462,4.80283,4.80422,14000000.0
2008-05-07 03:00:00,4.80404,4.80453,4.80334,4.8034,11000000.0
2008-05-07 03:01:00,4.80403,4.80445,4.80327,4.80334,11000000.0
2008-05-07 03:02:00,4.80389,4.8042,4.80286,4.80336,11000000.0
2008-05-07 03:03:00,4.80406,4.80479,4.8035,4.80479,23000000.0
2008-05-07 03:04:00,4.80402,4.80437,4.80287,4.8029,11000000.0
2008-05-07 03:05:00,4.80429,4.80495,4.80335,4.80433,17000000.0
2008-05-07 03:06:00,4.80345,4.80466,4.80345,4.8046,9000000.0
2008-05-07 03:07:00,4.80397,4.80435,4.80299,4.80299,15000000.0
2008-05-07 03:08:00,4.80322,4.8044,4.80315,4.80386,12000000.0
2008-05-07 03:09:00,4.80327,4.80441,4.80327,4.80388,15000000.0
2008-05-07 03:10:00,4.80424,4.80424,4.80273,4.80363,19000000.0
2008-05-07 03:11:00,4.80316,4.80346,4.80209,4.80209,15000000.0
2008-05-07 03:12:00,4.80216,4.80332,4.80216,4.80267,18000000.0
2008-05-07 03:13:00,4.80309,4.80339,4.80225,4.80225,18000000.0
2008-05-07 03:14:00,4.80326,4.80374,4.80296,4.80371,10000000.0
2008-05-07 03:15:00,4.80386,4.80386,4.80299,4.80373,7000000.0
2008-05-07 03:16:00,4.80431,4.80431,4.80254,4.80254,8000000.0
2008-05-07 03:17:00,4.80243,4.80337,4.80243,4.80267,10000000.0
2008-05-07 03:18:00,4.8038,4.80412,4.80265,4.80308,15000000.0
2008-05-07 03:19:00,4.8033,4.80339,4.80207,4.80207,10000000.0
2008-05-07 03:20:00,4.80255,4.80354,4.80186,4.80244,16000000.0
2008-05-07 03:21:00,4.80191,4.80202,4.80178,4.80195,11000000.0
2008-05-07 03:22:00,4.80298,4.80316,4.80245,4.80284,10000000.0
2008-05-07 03:23:00,4.80261,4.80357,4.80214,4.80227,12000000.0
2008-05-07 03:24:00,4.80242,4.80367,4.80242,4.80367,13000000.0
2008-05-07 03:25:00,4.80217,4.80348,4.80217,4.80308,11000000.0
2008-05-07 03:26:00,4.80321,4.80366,4.80255,4.80366,13000000.0
2008-05-07 03:27:00,4.80253,4.80373,4.80224,4.80291,14000000.0
2008-05-07 03:28:00,4.80229,4.80363,4.80215,4.80346,18000000.0
2008-05-07 03:29:00,4.80304,4.80326,4.80201,4.80201,15000000.0
2008-05-07 03:30:00,4.80282,4.80379,4.80215,4.80355,10000000.0
2008-05-07 03:31:00,4.80445,4.80473,4.80301,4.80301,13000000.0
2008-05-07 03:32:00,4.80431,4.80648,4.80376,4.8049,16000000.0
2008-05-07 03:33:00,4.80584,4.80635,4.80455,4.80629,13000000.0
2008-05-07 03:34:00,4.80638,4.80692,4.80476,4.80608,16000000.0
2008-05-07 03:35:00,4.80621,4.80684,4.80526,4.80564,10000000.0
2008-05-07 03:36:00,4.80589,4.80674,4.80494,4.80548,11000000.0
2008-05-07 03:37:00,4.80647,4.8066,4.80481,4.80505,13000000.0
2008-05-07 03:38:00,4.80524,4.80642,4.80457,4.8052,13000000.0
2008-05-07 03:39:00,4.80591,4.80662,4.80434,4.80653,13000000.0
2008-05-07 03:40:00,4.80636,4.80636,4.80398,4.80504,12000000.0
2008-05-07 03:41:00,4.80522,4.80676,4.80522,4.80649,16000000.0
2008-05-07 03:42:00,4.80623,4.80635,4.80465,4.80623,21000000.0
2008-05-07 03:43:00,4.80702,4.80702,4.80555,4.80607,18000000.0
2008-05-07 03:44:00,4.80675,4.80691,4.80409,4.80691,15000000.0
2008-05-07 03:45:00,4.80552,4.80669,4.80485,4.80669,9000000.0
2008-05-07 03:46:00,4.80533,4.80608,4.80441,4.80459,8000000.0
2008-05-07 03:47:00,4.80529,4.80542,4.80416,4.80536,11000000.0
2008-05-07 03:48:00,4.8049,4.80527,4.80372,4.80381,9000000.0
2008-05-07 03:49:00,4.80604,4.80604,4.80347,4.80347,16000000.0
2008-05-07 03:50:00,4.80389,4.80509,4.80363,4.80363,19000000.0
2008-05-07 03:51:00,4.8043,4.80503,4.80402,4.80489,9000000.0
2008-05-07 03:52:00,4.80444,4.80596,4.80413,4.80596,19000000.0
2008-05-07 03:53:00,4.80596,4.80596,4.80485,4.8058,10000000.0
2008-05-07 03:54:00,4.80359,4.80521,4.80359,4.80433,17000000.0
2008-05-07 03:55:00,4.80541,4.80541,4.80433,4.80531,16000000.0
2008-05-07 03:56:00,4.80334,4.80544,4.80334,4.80526,7000000.0
2008-05-07 03:57:00,4.80479,4.8055,4.80455,4.80542,11000000.0
2008-05-07 03:58:00,4.80625,4.80661,4.80459,4.80513,12000000.0
2008-05-07 03:59:00,4.80617,4.80762,4.80476,4.80762,17000000.0
2008-05-07 04:00:00,4.80655,4.80747,4.80528,4.80661,12000000.0
2008-05-07 04:01:00,4.80728,4.8084,4.80686,4.80686,16000000.0
2008-05-07 04:02:00,4.80762,4.80875,4.80564,4.80868,14000000.0
2008-05-07 04:03:00,4.80758,4.80936,4.80619,4.80936,12000000.0
2008-05-07 04:04:00,4.80874,4.80941,4.80676,4.80924,16000000.0
2008-05-07 04:05:00,4.80839,4.80879,4.80617,4.80791,13000000.0
2008-05-07 04:06:00,4.80933,4.80973,4.8069,4.80851,16000000.0
2008-05-07 04:07:00,4.81012,4.81108,4.8069,4.8069,13000000.0
2008-05-07 04:08:00,4.81045,4.81081,4.80784,4.81081,14000000.0
2008-05-07 04:09:00,4.80916,4.80999,4.80776,4.80956,10000000.0
2008-05-07 04:10:00,4.81025,4.81025,4.80694,4.80984,12000000.0
2008-05-07 04:11:00,4.80982,4.80982,4.80704,4.80884,14000000.0
2008-05-07 04:12:00,4.81028,4.81028,4.80723,4.81025,19000000.0
2008-05-07 04:13:00,4.8096,4.81002,4.80625,4.80625,20000000.0
2008-05-07 04:14:00,4.80977,4.81022,4.80716,4.80938,12000000.0
2008-05-07 04:15:00,4.80984,4.81059,4.80803,4.81059,8000000.0
2008-05-07 04:16:00,4.80966,4.81122,4.80784,4.80964,13000000.0
2008-05-07 04:17:00,4.81067,4.81105,4.80738,4.81105,15000000.0
2008-05-07 04:18:00,4.80989,4.81073,4.80722,4.80722,9000000.0
2008-05-07 04:19:00,4.81055,4.81055,4.80659,4.80659,12000000.0
2008-05-07 04:20:00,4.81016,4.81019,4.80658,4.80658,9000000.0
2008-05-07 04:21:00,4.80959,4.81013,4.80933,4.81013,17000000.0
2008-05-07 04:22:00,4.81021,4.81021,4.80612,4.8096,14000000.0
2008-05-07 04:23:00,4.80766,4.80936,4.8067,4.8089,10000000.0
2008-05-07 04:24:00,4.80924,4.81039,4.8067,4.81039,12000000.0
2008-05-07 04:25:00,4.80809,4.80982,4.80719,4.80913,10000000.0
2008-05-07 04:26:00,4.8089,4.8089,4.80563,4.80563,7000000.0
2008-05-07 04:27:00,4.809,4.81003,4.80872,4.81003,15000000.0
2008-05-07 04:28:00,4.81011,4.81014,4.80713,4.8086,7000000.0
2008-05-07 04:29:00,4.8101,4.8101,4.80637,4.80851,14000000.0
2008-05-07 04:30:00,4.80756,4.8093,4.8068,4.8093,11000000.0
2008-05-07 04:31:00,4.80897,4.81045,4.80897,4.81045,15000000.0
2008-05-07 04:32:00,4.81028,4.81038,4.8064,4.80956,17000000.0
2008-05-07 04:33:00,4.81008,4.81047,4.80613,4.81047,14000000.0
2008-05-07 04:34:00,4.80979,4.80995,4.80609,4.80609,9000000.0
2008-05-07 04:35:00,4.80882,4.80933,4.80685,4.80914,12000000.0
2008-05-07 04:36:00,4.80887,4.81044,4.80641,4.81044,12000000.0
2008-05-07 04:37:00,4.80892,4.81065,4.80727,4.81065,12000000.0
2008-05-07 04:38:00,4.81138,4.81138,4.80718,4.80718,11000000.0
2008-05-07 04:39:00,4.81015,4.81015,4.80556,4.80599,17000000.0
2008-05-07 04:40:00,4.8095,4.80973,4.80799,4.80834,9000000.0
2008-05-07 04:41:00,4.80849,4.80952,4.80756,4.8086,10000000.0
2008-05-07 04:42:00,4.80942,4.81005,4.80737,4.80896,8000000.0
2008-05-07 04:43:00,4.81106,4.81106,4.81007,4.81007,18000000.0
2008-05-07 04:44:00,4.81007,4.81056,4.8097,4.80979,9000000.0
2008-05-07 04:45:00,4.81035,4.81052,4.80974,4.80974,9000000.0
2008-05-07 04:46:00,4.80984,4.81024,4.80705,4.81024,16000000.0
2008-05-07 04:47:00,4.80954,4.80989,4.80711,4.80978,12000000.0
2008-05-07 04:48:00,4.81098,4.81098,4.80722,4.80995,10000000.0
2008-05-07 04:49:00,4.80655,4.80979,4.80581,4.80581,16000000.0
2008-05-07 04:50:00,4.80925,4.80945,4.80925,4.80925,16000000.0
2008-05-07 04:51:00,4.80964,4.81031,4.8068,4.80988,20000000.0
2008-05-07 04:52:00,4.81036,4.81036,4.80721,4.81024,13000000.0
2008-05-07 04:53:00,4.81021,4.81021,4.80819,4.80873,11000000.0
2008-05-07 04:54:00,4.81061,4.81061,4.80677,4.80948,11000000.0
2008-05-07 04:55:00,4.80612,4.80922,4.80612,4.80827,12000000.0
2008-05-07 04:56:00,4.80926,4.80971,4.80662,4.80899,16000000.0
2008-05-07 04:57:00,4.80869,4.80994,4.80869,4.80994,7000000.0
2008-05-07 04:58:00,4.80811,4.80912,4.80564,4.80787,13000000.0
2008-05-07 04:59:00,4.80892,4.80892,4.80563,4.80845,17000000.0
2008-05-07 05:00:00,4.80959,4.81002,4.80682,4.81002,10000000.0
2008-05-07 05:01:00,4.80891,4.80951,4.80672,4.80951,13000000.0
2008-05-07 05:02:00,4.80838,4.80939,4.8064,4.80862,18000000.0
2008-05-07 05:03:00,4.80962,4.81013,4.80906,4.8095,9000000.0
2008-05-07 05:04:00,4.80946,4.80946,4.80561,4.80561,12000000.0
2008-05-07 05:05:00,4.80967,4.80979,4.80884,4.80951,10000000.0
2008-05-07 05:06:00,4.8093,4.80964,4.80649,4.80935,20000000.0
2008-05-07 05:07:00,4.80773,4.80894,4.80664,4.8085,10000000.0
2008-05-07 05:08:00,4.80787,4.80944,4.80598,4.80944,17000000.0
2008-05-07 05:09:00,4.80989,4.80989,4.80652,4.80908,15000000.0
2008-05-07 05:10:00,4.80806,4.80875,4.80688,4.80875,10000000.0
2008-05-07 05:11:00,4.80907,4.80995,4.80899,4.80921,16000000.0
2008-05-07 05:12:00,4.80894,4.80894,4.8085,4.80863,7000000.0
2008-05-07 05:13:00,4.80936,4.80999,4.8089,4.80934,12000000.0
2008-05-07 05:14:00,4.80928,4.80928,4.80673,4.80882,14000000.0
2008-05-07 05:15:00,4.80836,4.80917,4.80641,4.80872,16000000.0
2008-05-07 05:16:00,4.8086,4.80904,4.80555,4.80807,15000000.0
2008-05-07 05:17:00,4.807,4.80781,4.80601,4.80697,10000000.0
2008-05-07 05:18:00,4.80748,4.80879,4.80578,4.80879,13000000.0
2008-05-07 05:19:00,4.80739,4.80832,4.80562,4.80832,13000000.0
2008-05-07 05:20:00,4.80535,4.80763,4.80517,4.80719,20000000.0
2008-05-07 05:21:00,4.8074,4.8074,4.80567,4.80727,9000000.0
2008-05-07 05:22:00,4.80641,4.80767,4.80513,4.80749,17000000.0
2008-05-07 05:23:00,4.80737,4.80749,4.80478,4.80715,14000000.0
2008-05-07 05:24:00,4.80503,4.80689,4.80503,4.80643,19000000.0
2008-05-07 05:25:00,4.80694,4.80759,4.80507,4.807,13000000.0
2008-05-07 05:26:00,4.80774,4.8083,4.80774,4.80826,13000000.0
2008-05-07 05:27:00,4.80776,4.80776,4.80555,4.8066,13000000.0
2008-05-07 05:28:00,4.80617,4.80655,4.80517,4.80655,10000000.0
2008-05-07 05:29:00,4.80639,4.80639,4.80458,4.80631,17000000.0
2008-05-07 05:30:00,4.80472,4.80711,4.80472,4.80485,21000000.0
2008-05-07 05:31:00,4.80667,4.807,4.80438,4.807,13000000.0
2008-05-07 05:32:00,4.8053,4.80591,4.80366,4.80502,16000000.0
2008-05-07 05:33:00,4.80657,4.80657,4.80434,4.80583,13000000.0
2008-05-07 05:34:00,4.8057,4.80681,4.80446,4.80554,13000000.0
2008-05-07 05:35:00,4.8064,4.80664,4.80628,4.80648,14000000.0
2008-05-07 05:36:00,4.80667,4.8071,4.80456,4.8071,18000000.0
2008-05-07 05:37:00,4.80637,4.80637,4.80446,4.80549,12000000.0
2008-05-07 05:38:00,4.80616,4.80652,4.80444,4.80652,13000000.0
2008-05-07 05:39:00,4.80634,4.8075,4.80517,4.8075,21000000.0
2008-05-07 05:40:00,4.80612,4.80734,4.80451,4.80734,14000000.0
2008-05-07 05:41:00,4.80758,4.80782,4.80572,4.80754,13000000.0
2008-05-07 05:42:00,4.80802,4.80822,4.80495,4.80495,8000000.0
2008-05-07 05:43:00,4.808,4.808,4.80545,4.80707,13000000.0
2008-05-07 05:44:00,4.80689,4.80772,4.80566,4.80701,13000000.0
2008-05-07 05:45:00,4.80702,4.80766,4.80518,4.80766,24000000.0
2008-05-07 05:46:00,4.80702,4.80809,4.80592,4.80809,14000000.0
2008-05-07 05:47:00,4.80599,4.80699,4.80535,4.8067,11000000.0
2008-05-07 05:48:00,4.80449,4.80715,4.80449,4.806,18000000.0
2008-05-07 05:49:00,4.80553,4.80708,4.80492,4.80708,10000000.0
2008-05-07 05:50:00,4.80742,4.80742,4.80476,4.80566,10000000.0
2008-05-07 05:51:00,4.80697,4.80781,4.80642,4.80781,11000000.0
2008-05-07 05:52:00,4.80621,4.80621,4.80533,4.80567,19000000.0
2008-05-07 05:53:00,4.80714,4.80714,4.80489,4.80544,15000000.0
2008-05-07 05:54:00,4.80379,4.80597,4.80373,4.80586,7000000.0
2008-05-07 05:55:00,4.80488,4.80608,4.80462,4.80608,12000000.0
2008-05-07 05:56:00,4.80422,4.8061,4.80369,4.80595,16000000.0
2008-05-07 05:57:00,4.80569,4.80599,4.8041,4.80599,11000000.0
2008-05-07 05:58:00,4.80333,4.80585,4.80333,4.80524,22000000.0
2008-05-07 05:59:00,4.80623,4.80623,4.80425,4.8059,9000000.0
2008-05-07 06:00:00,4.80479,4.80652,4.80449,4.80562,17000000.0
2008-05-07 06:01:00,4.80539,4.80628,4.80522,4.80522,18000000.0
2008-05-07 06:02:00,4.80605,4.80605,4.80585,4.80598,18000000.0
2008-05-07 06:03:00,4.80517,4.80618,4.80517,4.80614,16000000.0
2008-05-07 06:04:00,4.80529,4.80579,4.80368,4.80368,8000000.0
2008-05-07 06:05:00,4.80523,4.80564,4.8039,4.80445,10000000.0
2008-05-07 06:06:00,4.8054,4.8064,4.80426,4.80581,27000000.0
2008-05-07 06:07:00,4.80532,4.80598,4.80428,4.80438,17000000.0
2008-05-07 06:08:00,4.80471,4.80601,4.80404,4.80601,14000000.0
2008-05-07 06:09:00,4.80471,4.80625,4.80421,4.80624,13000000.0
2008-05-07 06:10:00,4.80423,4.80612,4.80423,4.80588,14000000.0
2008-05-07 06:11:00,4.80639,4.80698,4.80575,4.80651,16000000.0
2008-05-07 06:12:00,4.80668,4.80668,4.80405,4.80587,17000000.0
2008-05-07 06:13:00,4.80448,4.80647,4.80448,4.80629,14000000.0
2008-05-07 06:14:00,4.80565,4.80589,4.80413,4.8047,12000000.0
2008-05-07 06:15:00,4.80396,4.80573,4.80396,4.80541,13000000.0
2008-05-07 06:16:00,4.80524,4.80563,4.80382,4.80534,14000000.0
2008-05-07 06:17:00,4.8056,4.80593,4.80402,4.80476,11000000.0
2008-05-07 06:18:00,4.8051,4.80609,4.80493,4.80493,12000000.0
2008-05-07 06:19:00,4.80462,4.80592,4.8038,4.80592,19000000.0
2008-05-07 06:20:00,4.80582,4.80599,4.80349,4.80532,11000000.0
2008-05-07 06:21:00,4.80498,4.80588,4.80427,4.80588,9000000.0
2008-05-07 06:22:00,4.80527,4.80527,4.80318,4.80474,22000000.0
2008-05-07 06:23:00,4.80604,4.80618,4.80343,4.80433,18000000.0
2008-05-07 06:24:00,4.80564,4.80578,4.80442,4.80503,8000000.0
2008-05-07 06:25:00,4.80457,4.80527,4.80409,4.80502,9000000.0
2008-05-07 06:26:00,4.80505,4.80505,4.80485,4.80497,13000000.0
2008-05-07 06:27:00,4.8057,4.80617,4.80485,4.80526,15000000.0
2008-05-07 06:28:00,4.80646,4.80646,4.80423,4.80548,18000000.0
2008-05-07 06:29:00,4.80371,4.80592,4.80371,4.80522,16000000.0
2008-05-07 06:30:00,4.80609,4.80658,4.80519,4.80658,10000000.0
2008-05-07 06:31:00,4.80576,4.80576,4.80374,4.80558,13000000.0
2008-05-07 06:32:00,4.80511,4.80614,4.80433,4.80614,10000000.0
2008-05-07 06:33:00,4.80667,4.80667,4.80371,4.80572,10000000.0
2008-05-07 06:34:00,4.80555,4.80611,4.80431,4.80511,15000000.0
2008-05-07 06:35:00,4.80626,4.80626,4.80493,4.8057,13000000.0
2008-05-07 06:36:00,4.8046,4.80602,4.8037,4.80602,23000000.0
2008-05-07 06:37:00,4.80542,4.80586,4.80406,4.80557,11000000.0
2008-05-07 06:38:00,4.80675,4.80695,4.80429,4.80659,17000000.0
2008-05-07 06:39:00,4.80712,4.80738,4.80462,4.80542,8000000.0
2008-05-07 06:40:00,4.80586,4.80668,4.80496,4.80616,15000000.0
2008-05-07 06:41:00,4.80612,4.80672,4.80521,4.80653,15000000.0
2008-05-07 06:42:00,4.80559,4.80672,4.80428,4.80428,16000000.0
2008-05-07 06:43:00,4.80525,4.80633,4.80435,4.80605,12000000.0
2008-05-07 06:44:00,4.80539,4.80701,4.80519,4.80668,13000000.0
2008-05-07 06:45:00,4.80566,4.80689,4.80438,4.80546,14000000.0
2008-05-07 06:46:00,4.80688,4.80688,4.80482,4.80537,12000000.0
2008-05-07 06:47:00,4.80502,4.80645,4.8048,4.80612,11000000.0
2008-05-07 06:48:00,4.80686,4.80686,4.80488,4.80627,15000000.0
2008-05-07 06:49:00,4.80489,4.80595,4.80414,4.8056,17000000.0
2008-05-07 06:50:00,4.80567,4.80624,4.80409,4.80409,13000000.0
2008-05-07 06:51:00,4.80674,4.80682,4.80449,4.80449,8000000.0
2008-05-07 06:52:00,4.80533,4.80665,4.80421,4.80573,14000000.0
2008-05-07 06:53:00,4.80655,4.80655,4.80635,4.80655,13000000.0
2008-05-07 06:54:00,4.80632,4.8064,4.80426,4.80426,8000000.0
2008-05-07 06:55:00,4.80565,4.80616,4.8045,4.80551,10000000.0
2008-05-07 06:56:00,4.80565,4.80586,4.80512,4.80586,11000000.0
2008-05-07 06:57:00,4.8051,4.80638,4.8051,4.80601,17000000.0
2008-05-07 06:58:00,4.80517,4.80664,4.80517,4.8062,12000000.0
2008-05-07 06:59:00,4.80639,4.80639,4.8043,4.80461,14000000.0
2008-05-07 07:00:00,4.80557,4.80647,4.80505,4.80592,11000000.0
2008-05-07 07:01:00,4.80525,4.80627,4.80473,4.80513,10000000.0
2008-05-07 07:02:00,4.8064,4.8064,4.80409,4.8054,14000000.0
2008-05-07 07:03:00,4.80624,4.80624,4.80476,4.80566,7000000.0
2008-05-07 07:04:00,4.80524,4.80635,4.80408,4.80504,16000000.0
2008-05-07 07:05:00,4.80528,4.80607,4.80436,4.80554,15000000.0
2008-05-07 07:06:00,4.8057,4.80622,4.80423,4.80579,16000000.0
2008-05-07 07:07:00,4.80559,4.80613,4.80492,4.80613,12000000.0
2008-05-07 07:08:00,4.80536,4.8054,4.80345,4.80345,8000000.0
2008-05-07 07:09:00,4.80448,4.80481,4.80346,4.80442,8000000.0
2008-05-07 07:10:00,4.80387,4.80456,4.80262,4.80439,16000000.0
2008-05-07 07:11:00,4.80263,4.80412,4.8026,4.80327,17000000.0
2008-05-07 07:12:00,4.80284,4.80453,4.80284,4.80453,20000000.0
2008-05-07 07:13:00,4.80353,4.80508,4.80286,4.80508,18000000.0
2008-05-07 07:14:00,4.80414,4.80445,4.80363,4.80363,11000000.0
2008-05-07 07:15:00,4.80505,4.80517,4.80304,4.80484,18000000.0
2008-05-07 07:16:00,4.80554,4.80634,4.80367,4.80531,18000000.0
2008-05-07 07:17:00,4.80645,4.80645,4.8032,4.80576,12000000.0
2008-05-07 07:18:00,4.80449,4.80586,4.80425,4.80457,18000000.0
2008-05-07 07:19:00,4.80493,4.80542,4.80459,4.80477,14000000.0
2008-05-07 07:20:00,4.80644,4.80656,4.80408,4.80505,18000000.0
2008-05-07 07:21:00,4.80595,4.80595,4.80376,4.80422,13000000.0
2008-05-07 07:22:00,4.80542,4.80611,4.80423,4.80425,14000000.0
2008-05-07 07:23:00,4.80589,4.80595,4.80397,4.80431,15000000.0
2008-05-07 07:24:00,4.80448,4.80504,4.80383,4.80475,16000000.0
2008-05-07 07:25:00,4.80577,4.80592,4.80455,4.80591,15000000.0
2008-05-07 07:26:00,4.80481,4.80638,4.80406,4.80457,13000000.0
2008-05-07 07:27:00,4.80411,4.80685,4.80411,4.80457,12000000.0
2008-05-07 07:28:00,4.80534,4.80736,4.80512,4.80728,22000000.0
2008-05-07 07:29:00,4.80617,4.80762,4.80441,4.80762,16000000.0
2008-05-07 07:30:00,4.80671,4.8074,4.80493,4.80702,14000000.0
2008-05-07 07:31:00,4.80658,4.80745,4.80528,4.80649,13000000.0
2008-05-07 07:32:00,4.80491,4.80724,4.80491,4.80712,9000000.0
2008-05-07 07:33:00,4.80504,4.80627,4.80483,4.80575,7000000.0
2008-05-07 07:34:00,4.80551,4.80652,4.80448,4.8048,18000000.0
2008-05-07 07:35:00,4.80589,4.8067,4.80529,4.80631,9000000.0
2008-05-07 07:36:00,4.80636,4.80667,4.80436,4.80436,13000000.0
2008-05-07 07:37:00,4.80626,4.80731,4.80558,4.80701,11000000.0
2008-05-07 07:38:00,4.80546,4.80649,4.80507,4.80649,11000000.0
2008-05-07 07:39:00,4.80685,4.8084,4.80496,4.8084,19000000.0
2008-05-07 07:40:00,4.80738,4.80797,4.80573,4.80731,11000000.0
2008-05-07 07:41:00,4.80773,4.8091,4.80664,4.80892,7000000.0
2008-05-07 07:42:00,4.80622,4.80994,4.80622,4.80937,13000000.0
2008-05-07 07:43:00,4.80755,4.80963,4.80616,4.80843,14000000.0
2008-05-07 07:44:00,4.80802,4.80947,4.80676,4.80805,10000000.0
2008-05-07 07:45:00,4.81057,4.81087,4.80638,4.80823,8000000.0
2008-05-07 07:46:00,4.80833,4.81003,4.8066,4.80883,13000000.0
2008-05-07 07:47:00,4.80942,4.80963,4.80608,4.80829,15000000.0
2008-05-07 07:48:00,4.80907,4.81036,4.80685,4.81036,13000000.0
2008-05-07 07:49:00,4.80958,4.8106,4.80638,4.8106,10000000.0
2008-05-07 07:50:00,4.81078,4.81078,4.80658,4.80962,17000000.0
2008-05-07 07:51:00,4.8084,4.81162,4.80627,4.81046,16000000.0
2008-05-07 07:52:00,4.8116,4.81336,4.80872,4.81336,13000000.0
2008-05-07 07:53:00,4.81179,4.81286,4.80974,4.81255,10000000.0
2008-05-07 07:54:00,4.81277,4.81277,4.8088,4.8122,11000000.0
2008-05-07 07:55:00,4.81089,4.81337,4.80833,4.81337,12000000.0
2008-05-07 07:56:00,4.81165,4.81299,4.80875,4.81247,13000000.0
2008-05-07 07:57:00,4.81416,4.81455,4.81007,4.81349,8000000.0
2008-05-07 07:58:00,4.81376,4.81454,4.80916,4.81407,14000000.0
2008-05-07 07:59:00,4.80827,4.81386,4.80827,4.81239,15000000.0
2008-05-07 08:00:00,4.81381,4.81396,4.80911,4.81251,10000000.0
2008-05-07 08:01:00,4.81199,4.81252,4.80839,4.81037,13000000.0
2008-05-07 08:02:00,4.80721,4.8114,4.80691,4.81013,14000000.0
2008-05-07 08:03:00,4.80998,4.81236,4.80829,4.81183,12000000.0
2008-05-07 08:04:00,4.81226,4.81414,4.80758,4.81414,16000000.0
2008-05-07 08:05:00,4.81374,4.81374,4.80888,4.81218,14000000.0
2008-05-07 08:06:00,4.81304,4.81416,4.80954,4.81416,19000000.0
2008-05-07 08:07:00,4.81409,4.81482,4.81018,4.81482,19000000.0
2008-05-07 08:08:00,4.81351,4.81567,4.81122,4.81567,11000000.0
2008-05-07 08:09:00,4.81602,4.81602,4.81041,4.81398,10000000.0
2008-05-07 08:10:00,4.81298,4.81376,4.80869,4.81373,16000000.0
2008-05-07 08:11:00,4.81462,4.81462,4.80982,4.81376,9000000.0
2008-05-07 08:12:00,4.8074,4.81284,4.8074,4.81284,10000000.0
2008-05-07 08:13:00,4.8114,4.81223,4.80901,4.81217,11000000.0
2008-05-07 08:14:00,4.81034,4.81275,4.80789,4.81275,12000000.0
2008-05-07 08:15:00,4.81228,4.81313,4.80878,4.81304,15000000.0
2008-05-07 08:16:00,4.81199,4.8136,4.80896,4.81297,14000000.0
2008-05-07 08:17:00,4.81199,4.81353,4.80819,4.80819,10000000.0
2008-05-07 08:18:00,4.80761,4.81303,4.80761,4.81303,9000000.0
2008-05-07 08:19:00,4.8133,4.8133,4.80885,4.8125,11000000.0
2008-05-07 08:20:00,4.81127,4.81239,4.80978,4.81209,11000000.0
2008-05-07 08:21:00,4.81371,4.81453,4.80977,4.81388,20000000.0
2008-05-07 08:22:00,4.81209,4.81352,4.8099,4.81347,8000000.0
2008-05-07 08:23:00,4.80942,4.81582,4.80942,4.81582,12000000.0
2008-05-07 08:24:00,4.81544,4.81607,4.81084,4.81579,13000000.0
2008-05-07 08:25:00,4.81294,4.81502,4.80932,4.81502,12000000.0
2008-05-07 08:26:00,4.81432,4.81713,4.81101,4.81685,13000000.0
2008-05-07 08:27:00,4.81601,4.81753,4.81317,4.81753,11000000.0
2008-05-07 08:28:00,4.81749,4.81749,4.81163,4.81561,8000000.0
2008-05-07 08:29:00,4.81531,4.8155,4.80999,4.81494,12000000.0
2008-05-07 08:30:00,4.81518,4.81525,4.8105,4.81347,11000000.0
2008-05-07 08:31:00,4.81251,4.8138,4.81111,4.81339,10000000.0
2008-05-07 08:32:00,4.81493,4.81673,4.81456,4.81581,13000000.0
2008-05-07 08:33:00,4.81517,4.81537,4.81309,4.81458,11000000.0
2008-05-07 08:34:00,4.81382,4.81568,4.81279,4.81568,17000000.0
2008-05-07 08:35:00,4.81452,4.81677,4.81452,4.81598,11000000.0
2008-05-07 08:36:00,4.81538,4.81577,4.81449,4.81449,10000000.0
2008-05-07 08:37:00,4.81538,4.81583,4.81389,4.81523,9000000.0
2008-05-07 08:38:00,4.81504,4.81666,4.81398,4.81543,18000000.0
2008-05-07 08:39:00,4.81667,4.81667,4.8139,4.8139,8000000.0
2008-05-07 08:40:00,4.81311,4.81494,4.81277,4.81485,7000000.0
2008-05-07 08:41:00,4.81398,4.81421,4.81221,4.814,16000000.0
2008-05-07 08:42:00,4.81326,4.81366,4.81233,4.8131,14000000.0
2008-05-07 08:43:00,4.81386,4.81396,4.8129,4.81396,12000000.0
2008-05-07 08:44:00,4.81347,4.81398,4.81259,4.8139,9000000.0
2008-05-07 08:45:00,4.81278,4.81339,4.81205,4.81239,18000000.0
2008-05-07 08:46:00,4.8138,4.81389,4.81212,4.81311,14000000.0
2008-05-07 08:47:00,4.81307,4.81321,4.81185,4.81233,18000000.0
2008-05-07 08:48:00,4.81305,4.81305,4.81148,4.81299,12000000.0
2008-05-07 08:49:00,4.81222,4.81353,4.81085,4.81325,14000000.0
2008-05-07 08:50:00,4.81257,4.81331,4.81168,4.81323,16000000.0
2008-05-07 08:51:00,4.81352,4.81459,4.81269,4.81433,21000000.0
2008-05-07 08:52:00,4.81349,4.81408,4.81264,4.8139,20000000.0
2008-05-07 08:53:00,4.81352,4.81354,4.81263,4.81317,7000000.0
2008-05-07 08:54:00,4.8135,4.81434,4.81257,4.81257,17000000.0
2008-05-07 08:55:00,4.81322,4.81367,4.81177,4.81367,12000000.0
2008-05-07 08:56:00,4.81395,4.81436,4.81252,4.81305,17000000.0
2008-05-07 08:57:00,4.81308,4.81411,4.81193,4.81253,16000000.0
2008-05-07 08:58:00,4.81277,4.81384,4.81244,4.81374,12000000.0
2008-05-07 08:59:00,4.81283,4.81283,4.81004,4.81048,13000000.0
2008-05-07 09:00:00,4.81155,4.81159,4.80975,4.81076,17000000.0
2008-05-07 09:01:00,4.81216,4.81274,4.81084,4.81274,13000000.0
2008-05-07 09:02:00,4.8127,4.8127,4.81145,4.81145,8000000.0
2008-05-07 09:03:00,4.81078,4.8125,4.81078,4.81228,16000000.0
2008-05-07 09:04:00,4.81186,4.81234,4.81083,4.81139,8000000.0
2008-05-07 09:05:00,4.8106,4.81253,4.8106,4.81216,11000000.0
2008-05-07 09:06:00,4.81218,4.81235,4.81063,4.81064,10000000.0
2008-05-07 09:07:00,4.81279,4.8128,4.81104,4.81161,10000000.0
2008-05-07 09:08:00,4.81174,4.81249,4.81089,4.81186,19000000.0
2008-05-07 09:09:00,4.81121,4.81242,4.81114,4.81225,16000000.0
2008-05-07 09:10:00,4.81322,4.81333,4.81181,4.81232,8000000.0
2008-05-07 09:11:00,4.81362,4.81377,4.81209,4.81296,11000000.0
2008-05-07 09:12:00,4.813,4.81332,4.81125,4.81287,16000000.0
2008-05-07 09:13:00,4.813,4.813,4.81005,4.81005,15000000.0
2008-05-07 09:14:00,4.81067,4.81108,4.8093,4.81041,17000000.0
2008-05-07 09:15:00,4.81001,4.81101,4.8097,4.81039,12000000.0
2008-05-07 09:16:00,4.81054,4.81105,4.80962,4.80985,14000000.0
2008-05-07 09:17:00,4.81023,4.81157,4.81004,4.81111,14000000.0
2008-05-07 09:18:00,4.81117,4.81273,4.81042,4.81251,18000000.0
2008-05-07 09:19:00,4.81274,4.81274,4.81102,4.81208,14000000.0
2008-05-07 09:20:00,4.81164,4.81229,4.81113,4.81229,18000000.0
2008-05-07 09:21:00,4.81057,4.81205,4.81055,4.81195,17000000.0
2008-05-07 09:22:00,4.81213,4.81213,4.8096,4.81142,13000000.0
2008-05-07 09:23:00,4.81145,4.81149,4.80961,4.80961,12000000.0
2008-05-07 09:24:00,4.81031,4.8105,4.80906,4.80978,14000000.0
2008-05-07 09:25:00,4.81138,4.81229,4.81077,4.81229,9000000.0
2008-05-07 09:26:00,4.81189,4.81249,4.81094,4.81237,13000000.0
2008-05-07 09:27:00,4.81084,4.81226,4.81084,4.81226,13000000.0
2008-05-07 09:28:00,4.81138,4.812,4.81035,4.81108,19000000.0
2008-05-07 09:29:00,4.81233,4.81276,4.81112,4.81218,14000000.0
2008-05-07 09:30:00,4.81269,4.81269,4.81109,4.81194,15000000.0
2008-05-07 09:31:00,4.81209,4.8126,4.81094,4.81094,11000000.0
2008-05-07 09:32:00,4.81233,4.81238,4.81064,4.81097,16000000.0
2008-05-07 09:33:00,4.8121,4.8121,4.81097,4.81193,9000000.0
2008-05-07 09:34:00,4.81134,4.81217,4.80964,4.81033,18000000.0
2008-05-07 09:35:00,4.81097,4.81097,4.80894,4.80933,14000000.0
2008-05-07 09:36:00,4.80957,4.80957,4.80764,4.8092,16000000.0
2008-05-07 09:37:00,4.80924,4.80979,4.80784,4.80854,20000000.0
2008-05-07 09:38:00,4.80878,4.80878,4.80567,4.80753,19000000.0
2008-05-07 09:39:00,4.80851,4.80851,4.80693,4.80714,16000000.0
2008-05-07 09:40:00,4.80736,4.80911,4.80719,4.80799,12000000.0
2008-05-07 09:41:00,4.80796,4.80796,4.80635,4.80635,18000000.0
2008-05-07 09:42:00,4.80746,4.8078,4.80622,4.80683,16000000.0
2008-05-07 09:43:00,4.80694,4.80804,4.80638,4.80685,15000000.0
2008-05-07 09:44:00,4.80776,4.80808,4.8065,4.80717,13000000.0
2008-05-07 09:45:00,4.80763,4.80796,4.80617,4.80796,13000000.0
2008-05-07 09:46:00,4.80719,4.80852,4.80648,4.80672,17000000.0
2008-05-07 09:47:00,4.80807,4.80807,4.80652,4.80781,13000000.0
2008-05-07 09:48:00,4.80714,4.80804,4.80639,4.80719,16000000.0
2008-05-07 09:49:00,4.8083,4.8083,4.80618,4.80714,17000000.0
2008-05-07 09:50:00,4.80772,4.80828,4.80637,4.80768,12000000.0
2008-05-07 09:51:00,4.80873,4.80905,4.80713,4.80843,16000000.0
2008-05-07 09:52:00,4.80889,4.80936,4.8078,4.80838,16000000.0
2008-05-07 09:53:00,4.80924,4.80983,4.80809,4.80859,15000000.0
2008-05-07 09:54:00,4.80994,4.80994,4.80795,4.80838,15000000.0
2008-05-07 09:55:00,4.8087,4.8094,4.80803,4.80845,15000000.0
2008-05-07 09:56:00,4.80915,4.8098,4.80811,4.80875,17000000.0
2008-05-07 09:57:00,4.80874,4.80905,4.80814,4.80878,12000000.0
2008-05-07 09:58:00,4.80934,4.80989,4.80861,4.80908,14000000.0
2008-05-07 09:59:00,4.80872,4.80976,4.8079,4.8079,10000000.0
2008-05-07 10:00:00,4.80965,4.81032,4.80901,4.81032,11000000.0
2008-05-07 10:01:00,4.81024,4.8109,4.80862,4.81069,24000000.0
2008-05-07 10:02:00,4.81133,4.81133,4.80911,4.81,14000000.0
2008-05-07 10:03:00,4.80858,4.80996,4.80858,4.80888,16000000.0
2008-05-07 10:04:00,4.80929,4.81041,4.80896,4.80979,10000000.0
2008-05-07 10:05:00,4.80989,4.81025,4.80885,4.80885,10000000.0
2008-05-07 10:06:00,4.80965,4.81029,4.80956,4.81021,9000000.0
2008-05-07 10:07:00,4.81053,4.81053,4.80865,4.80892,11000000.0
2008-05-07 10:08:00,4.80844,4.80945,4.80825,4.80945,9000000.0
2008-05-07 10:09:00,4.80985,4.80985,4.80832,4.80949,11000000.0
2008-05-07 10:10:00,4.80975,4.80975,4.80763,4.80889,15000000.0
2008-05-07 10:11:00,4.80933,4.81012,4.80858,4.80964,16000000.0
2008-05-07 10:12:00,4.80959,4.8102,4.80831,4.80879,19000000.0
2008-05-07 10:13:00,4.80861,4.8095,4.80804,4.80804,9000000.0
2008-05-07 10:14:00,4.80816,4.80981,4.80816,4.80909,11000000.0
2008-05-07 10:15:00,4.80942,4.81018,4.80828,4.80828,8000000.0
2008-05-07 10:16:00,4.81025,4.81092,4.80918,4.81092,17000000.0
2008-05-07 10:17:00,4.8101,4.81091,4.80983,4.81089,16000000.0
2008-05-07 10:18:00,4.80944,4.81103,4.80944,4.81061,16000000.0
2008-05-07 10:19:00,4.80966,4.81097,4.80966,4.81007,17000000.0
2008-05-07 10:20:00,4.81129,4.81138,4.81009,4.81057,16000000.0
2008-05-07 10:21:00,4.81077,4.81114,4.81018,4.81114,7000000.0
2008-05-07 10:22:00,4.81035,4.81155,4.81035,4.81093,10000000.0
2008-05-07 10:23:00,4.81147,4.81173,4.81036,4.81173,14000000.0
2008-05-07 10:24:00,4.81164,4.81302,4.81071,4.81302,13000000.0
2008-05-07 10:25:00,4.812,4.812,4.81116,4.81161,12000000.0
2008-05-07 10:26:00,4.81166,4.81189,4.81098,4.81136,11000000.0
2008-05-07 10:27:00,4.81163,4.81289,4.8109,4.81289,13000000.0
2008-05-07 10:28:00,4.81237,4.81405,4.81237,4.81405,13000000.0
2008-05-07 10:29:00,4.81291,4.81326,4.81207,4.81236,11000000.0
2008-05-07 10:30:00,4.81278,4.81361,4.81181,4.81218,9000000.0
2008-05-07 10:31:00,4.81079,4.81326,4.81079,4.81201,16000000.0
2008-05-07 10:32:00,4.81259,4.81261,4.81037,4.81258,9000000.0
2008-05-07 10:33:00,4.8126,4.8126,4.81096,4.81186,12000000.0
2008-05-07 10:34:00,4.81054,4.81213,4.81051,4.8113,11000000.0
2008-05-07 10:35:00,4.81079,4.81196,4.81023,4.81069,17000000.0
2008-05-07 10:36:00,4.8106,4.81248,4.8106,4.81235,10000000.0
2008-05-07 10:37:00,4.81301,4.81301,4.81113,4.8115,15000000.0
2008-05-07 10:38:00,4.81224,4.81224,4.81017,4.81033,17000000.0
2008-05-07 10:39:00,4.81136,4.8114,4.80992,4.81123,13000000.0
2008-05-07 10:40:00,4.81039,4.8115,4.80997,4.81037,10000000.0
2008-05-07 10:41:00,4.81128,4.81231,4.81063,4.81218,15000000.0
2008-05-07 10:42:00,4.81104,4.81249,4.81001,4.81208,12000000.0
2008-05-07 10:43:00,4.81049,4.812,4.80986,4.81153,13000000.0
2008-05-07 10:44:00,4.81171,4.81337,4.81164,4.81337,12000000.0
2008-05-07 10:45:00,4.81333,4.81333,4.81173,4.81182,13000000.0
2008-05-07 10:46:00,4.81239,4.81361,4.81235,4.81357,13000000.0
2008-05-07 10:47:00,4.81368,4.81368,4.81273,4.81313,7000000.0
2008-05-07 10:48:00,4.81325,4.81349,4.81162,4.81276,12000000.0
2008-05-07 10:49:00,4.8133,4.81335,4.81201,4.81201,10000000.0
2008-05-07 10:50:00,4.81231,4.81295,4.81152,4.81212,14000000.0
2008-05-07 10:51:00,4.81177,4.81257,4.81153,4.81163,11000000.0
2008-05-07 10:52:00,4.81138,4.81286,4.81138,4.81284,20000000.0
2008-05-07 10:53:00,4.81198,4.81397,4.81186,4.81397,9000000.0
2008-05-07 10:54:00,4.81415,4.81415,4.81268,4.81379,18000000.0
2008-05-07 10:55:00,4.81223,4.81317,4.812,4.81266,10000000.0
2008-05-07 10:56:00,4.81321,4.81321,4.81151,4.81151,11000000.0
2008-05-07 10:57:00,4.81305,4.81305,4.81213,4.81246,8000000.0
2008-05-07 10:58:00,4.8129,4.81318,4.81207,4.81207,10000000.0
2008-05-07 10:59:00,4.81214,4.81357,4.81175,4.81357,10000000.0
2008-05-07 11:00:00,4.81398,4.81845,4.81398,4.81799,15000000.0
2008-05-07 11:01:00,4.81846,4.81846,4.81557,4.81682,12000000.0
2008-05-07 11:02:00,4.81572,4.81668,4.81572,4.81627,8000000.0
2008-05-07 11:03:00,4.81594,4.81723,4.81558,4.81641,11000000.0
2008-05-07 11:04:00,4.81701,4.81753,4.81576,4.81678,15000000.0
2008-05-07 11:05:00,4.81736,4.81832,4.81609,4.81805,17000000.0
2008-05-07 11:06:00,4.81729,4.81866,4.81664,4.81866,12000000.0
2008-05-07 11:07:00,4.81872,4.82029,4.81805,4.82029,11000000.0
2008-05-07 11:08:00,4.81967,4.82068,4.81874,4.81874,22000000.0
2008-05-07 11:09:00,4.82045,4.82064,4.81895,4.81895,9000000.0
2008-05-07 11:10:00,4.81944,4.82024,4.819,4.82009,16000000.0
2008-05-07 11:11:00,4.82013,4.82077,4.8195,4.8203,7000000.0
2008-05-07 11:12:00,4.81874,4.82047,4.81825,4.81972,15000000.0
2008-05-07 11:13:00,4.81901,4.81901,4.81695,4.81809,11000000.0
2008-05-07 11:14:00,4.81807,4.81947,4.81696,4.81803,18000000.0
2008-05-07 11:15:00,4.81749,4.81867,4.81749,4.81752,11000000.0
2008-05-07 11:16:00,4.81755,4.81917,4.81754,4.8182,13000000.0
2008-05-07 11:17:00,4.81998,4.82,4.8181,4.8181,13000000.0
2008-05-07 11:18:00,4.8194,4.8194,4.81827,4.81922,9000000.0
2008-05-07 11:19:00,4.81793,4.82082,4.81793,4.81953,17000000.0
2008-05-07 11:20:00,4.8197,4.82029,4.81873,4.82029,14000000.0
2008-05-07 11:21:00,4.82055,4.82114,4.81898,4.82087,14000000.0
2008-05-07 11:22:00,4.82168,4.82168,4.82,4.82064,22000000.0
2008-05-07 11:23:00,4.82167,4.82232,4.82055,4.82078,8000000.0
2008-05-07 11:24:00,4.82224,4.82224,4.82039,4.82141,18000000.0
2008-05-07 11:25:00,4.81988,4.82214,4.81985,4.82214,9000000.0
2008-05-07 11:26:00,4.82143,4.8234,4.82143,4.82266,15000000.0
2008-05-07 11:27:00,4.82338,4.82338,4.82077,4.82168,10000000.0
2008-05-07 11:28:00,4.82133,4.82177,4.82036,4.82177,13000000.0
2008-05-07 11:29:00,4.82166,4.82166,4.81978,4.82068,17000000.0
2008-05-07 11:30:00,4.82038,4.82092,4.81881,4.81986,13000000.0
2008-05-07 11:31:00,4.8195,4.82087,4.81902,4.81936,12000000.0
2008-05-07 11:32:00,4.81849,4.81978,4.81842,4.81874,20000000.0
2008-05-07 11:33:00,4.8189,4.81987,4.8182,4.8182,16000000.0
2008-05-07 11:34:00,4.81964,4.8204,4.81899,4.81927,13000000.0
2008-05-07 11:35:00,4.81984,4.82006,4.81833,4.81986,14000000.0
2008-05-07 11:36:00,4.81845,4.8205,4.81845,4.8205,11000000.0
2008-05-07 11:37:00,4.81909,4.81992,4.81885,4.81949,16000000.0
2008-05-07 11:38:00,4.81984,4.81984,4.819,4.81942,8000000.0
2008-05-07 11:39:00,4.81885,4.82026,4.81885,4.81957,11000000.0
2008-05-07 11:40:00,4.81994,4.82027,4.81866,4.81898,12000000.0
2008-05-07 11:41:00,4.81932,4.81967,4.81826,4.81886,10000000.0
2008-05-07 11:42:00,4.81888,4.81889,4.81687,4.81801,10000000.0
2008-05-07 11:43:00,4.8175,4.8175,4.8161,4.8169,17000000.0
2008-05-07 11:44:00,4.81651,4.81693,4.81547,4.81598,15000000.0
2008-05-07 11:45:00,4.81652,4.81667,4.81498,4.81667,16000000.0
2008-05-07 11:46:00,4.81538,4.81692,4.81538,4.81692,7000000.0
2008-05-07 11:47:00,4.81585,4.81729,4.81585,4.81647,16000000.0
2008-05-07 11:48:00,4.81672,4.81763,4.81642,4.81664,13000000.0
2008-05-07 11:49:00,4.81636,4.81762,4.81612,4.81712,10000000.0
2008-05-07 11:50:00,4.81743,4.81809,4.81632,4.81632,12000000.0
2008-05-07 11:51:00,4.8178,4.81825,4.81698,4.81728,14000000.0
2008-05-07 11:52:00,4.81695,4.81857,4.81695,4.81857,18000000.0
2008-05-07 11:53:00,4.81715,4.81882,4.81715,4.81882,16000000.0
2008-05-07 11:54:00,4.81837,4.81896,4.81779,4.81849,8000000.0
2008-05-07 11:55:00,4.81757,4.81815,4.81657,4.81815,8000000.0
2008-05-07 11:56:00,4.81681,4.81752,4.81649,4.81752,8000000.0
2008-05-07 11:57:00,4.81713,4.81741,4.81631,4.81631,11000000.0
2008-05-07 11:58:00,4.81805,4.81805,4.81613,4.81727,14000000.0
2008-05-07 11:59:00,4.81695,4.81735,4.81615,4.81623,11000000.0
2008-05-07 12:00:00,4.818,4.82196,4.81757,4.82008,15000000.0
2008-05-07 12:01:00,4.82236,4.82749,4.8214,4.82749,13000000.0
2008-05-07 12:02:00,4.82783,4.83114,4.82703,4.83006,15000000.0
2008-05-07 12:03:00,4.83033,4.8317,4.82955,4.8317,11000000.0
2008-05-07 12:04:00,4.83225,4.83225,4.83023,4.83023,9000000.0
2008-05-07 12:05:00,4.83258,4.83322,4.8308,4.83322,9000000.0
2008-05-07 12:06:00,4.83309,4.83309,4.8308,4.83239,15000000.0
2008-05-07 12:07:00,4.832,4.83264,4.83091,4.83181,11000000.0
2008-05-07 12:08:00,4.8318,4.83305,4.83176,4.83305,8000000.0
2008-05-07 12:09:00,4.83223,4.83501,4.83204,4.83501,18000000.0
2008-05-07 12:10:00,4.83314,4.83546,4.8331,4.83311,14000000.0
2008-05-07 12:11:00,4.83325,4.83454,4.83297,4.83365,9000000.0
2008-05-07 12:12:00,4.83505,4.83581,4.83423,4.83525,18000000.0
2008-05-07 12:13:00,4.83514,4.83547,4.83352,4.83503,12000000.0
2008-05-07 12:14:00,4.83397,4.83525,4.83355,4.83394,10000000.0
2008-05-07 12:15:00,4.83409,4.83482,4.83336,4.83336,8000000.0
2008-05-07 12:16:00,4.83476,4.83476,4.83332,4.83452,14000000.0
2008-05-07 12:17:00,4.83312,4.8343,4.8328,4.83419,13000000.0
2008-05-07 12:18:00,4.83406,4.83406,4.83306,4.83357,10000000.0
2008-05-07 12:19:00,4.8341,4.83411,4.83285,4.83285,11000000.0
2008-05-07 12:20:00,4.83442,4.83442,4.83253,4.83316,8000000.0
2008-05-07 12:21:00,4.83407,4.83442,4.83245,4.83335,20000000.0
2008-05-07 12:22:00,4.83267,4.83344,4.83223,4.83242,14000000.0
2008-05-07 12:23:00,4.83402,4.83402,4.83301,4.83391,11000000.0
2008-05-07 12:24:00,4.83292,4.83405,4.83229,4.83229,17000000.0
2008-05-07 12:25:00,4.83208,4.83418,4.83208,4.83324,12000000.0
2008-05-07 12:26:00,4.83221,4.83352,4.83212,4.83272,7000000.0
2008-05-07 12:27:00,4.83267,4.83267,4.83143,4.83195,7000000.0
2008-05-07 12:28:00,4.83118,4.83118,4.82962,4.83065,19000000.0
2008-05-07 12:29:00,4.82985,4.83119,4.82943,4.82943,12000000.0
2008-05-07 12:30:00,4.83075,4.83075,4.82857,4.82988,10000000.0
2008-05-07 12:31:00,4.83023,4.83051,4.8294,4.83046,12000000.0
2008-05-07 12:32:00,4.83117,4.83156,4.8298,4.8313,12000000.0
2008-05-07 12:33:00,4.83009,4.83206,4.83009,4.83076,15000000.0
2008-05-07 12:34:00,4.83178,4.83178,4.83005,4.8314,12000000.0
2008-05-07 12:35:00,4.82986,4.83117,4.82956,4.83101,12000000.0
2008-05-07 12:36:00,4.82963,4.83127,4.82963,4.82968,15000000.0
2008-05-07 12:37:00,4.82912,4.83007,4.82899,4.82993,8000000.0
2008-05-07 12:38:00,4.8306,4.83093,4.82929,4.82983,15000000.0
2008-05-07 12:39:00,4.82919,4.82995,4.82771,4.82951,14000000.0
2008-05-07 12:40:00,4.82929,4.82955,4.82754,4.82906,18000000.0
2008-05-07 12:41:00,4.82877,4.82943,4.82809,4.82925,11000000.0
2008-05-07 12:42:00,4.8285,4.82876,4.82679,4.82716,17000000.0
2008-05-07 12:43:00,4.82735,4.82784,4.82665,4.82749,11000000.0
2008-05-07 12:44:00,4.82734,4.82913,4.82734,4.82873,13000000.0
2008-05-07 12:45:00,4.82927,4.8293,4.8275,4.82853,10000000.0
2008-05-07 12:46:00,4.82826,4.82933,4.82788,4.82842,20000000.0
2008-05-07 12:47:00,4.82808,4.82942,4.82785,4.82819,10000000.0
2008-05-07 12:48:00,4.82862,4.82993,4.82848,4.82993,10000000.0
2008-05-07 12:49:00,4.82793,4.82941,4.82793,4.82803,15000000.0
2008-05-07 12:50:00,4.8278,4.82972,4.8278,4.82972,14000000.0
2008-05-07 12:51:00,4.82831,4.82919,4.82774,4.82905,14000000.0
2008-05-07 12:52:00,4.82729,4.82857,4.82716,4.82857,9000000.0
2008-05-07 12:53:00,4.82842,4.82924,4.82734,4.82924,9000000.0
2008-05-07 12:54:00,4.8293,4.8293,4.8277,4.8277,20000000.0
2008-05-07 12:55:00,4.82876,4.82889,4.8276,4.82867,12000000.0
2008-05-07 12:56:00,4.82937,4.82938,4.82828,4.82886,7000000.0
2008-05-07 12:57:00,4.82877,4.82965,4.82829,4.82965,13000000.0
2008-05-07 12:58:00,4.82818,4.83029,4.82818,4.82979,16000000.0
2008-05-07 12:59:00,4.82901,4.8307,4.82901,4.8307,14000000.0
2008-05-07 13:00:00,4.83102,4.83102,4.82961,4.82965,12000000.0
2008-05-07 13:01:00,4.8315,4.8315,4.83016,4.83124,17000000.0
2008-05-07 13:02:00,4.82987,4.83101,4.82961,4.8306,10000000.0
2008-05-07 13:03:00,4.83001,4.83202,4.82983,4.83033,22000000.0
2008-05-07 13:04:00,4.83127,4.83149,4.82972,4.82972,20000000.0
2008-05-07 13:05:00,4.83063,4.83108,4.82972,4.83073,14000000.0
2008-05-07 13:06:00,4.82945,4.83081,4.82945,4.82979,17000000.0
2008-05-07 13:07:00,4.83059,4.83059,4.82824,4.82867,22000000.0
2008-05-07 13:08:00,4.82933,4.8294,4.82795,4.82933,12000000.0
2008-05-07 13:09:00,4.82754,4.82946,4.82754,4.82944,12000000.0
2008-05-07 13:10:00,4.8284,4.82922,4.82745,4.82922,20000000.0
2008-05-07 13:11:00,4.828,4.82901,4.82761,4.82898,12000000.0
2008-05-07 13:12:00,4.82819,4.82855,4.8272,4.82851,16000000.0
2008-05-07 13:13:00,4.82699,4.82894,4.82699,4.82767,14000000.0
2008-05-07 13:14:00,4.82672,4.82829,4.82661,4.82829,17000000.0
2008-05-07 13:15:00,4.82635,4.82823,4.82635,4.82737,7000000.0
2008-05-07 13:16:00,4.82676,4.82808,4.82649,4.82808,9000000.0
2008-05-07 13:17:00,4.82805,4.82832,4.82635,4.82734,15000000.0
2008-05-07 13:18:00,4.82841,4.82846,4.82719,4.8276,17000000.0
2008-05-07 13:19:00,4.82742,4.82878,4.82741,4.82788,15000000.0
2008-05-07 13:20:00,4.8292,4.82936,4.82781,4.82902,12000000.0
2008-05-07 13:21:00,4.82775,4.82862,4.82598,4.82786,24000000.0
2008-05-07 13:22:00,4.82795,4.82795,4.82645,4.82775,12000000.0
2008-05-07 13:23:00,4.8282,4.82823,4.82628,4.82699,12000000.0
2008-05-07 13:24:00,4.82765,4.82765,4.82531,4.82631,18000000.0
2008-05-07 13:25:00,4.82718,4.82767,4.82606,4.82706,12000000.0
2008-05-07 13:26:00,4.82786,4.82786,4.82626,4.82658,12000000.0
2008-05-07 13:27:00,4.82706,4.82706,4.82604,4.82669,9000000.0
2008-05-07 13:28:00,4.82706,4.82726,4.82621,4.82718,15000000.0
2008-05-07 13:29:00,4.82759,4.82759,4.82587,4.82681,14000000.0
2008-05-07 13:30:00,4.82704,4.82891,4.82704,4.82891,11000000.0
2008-05-07 13:31:00,4.82901,4.82946,4.82827,4.82901,11000000.0
2008-05-07 13:32:00,4.82935,4.8301,4.82839,4.8301,8000000.0
2008-05-07 13:33:00,4.82841,4.82997,4.82841,4.82912,14000000.0
2008-05-07 13:34:00,4.82948,4.83017,4.82888,4.82901,11000000.0
2008-05-07 13:35:00,4.83008,4.83008,4.82866,4.82982,16000000.0
2008-05-07 13:36:00,4.82894,4.82944,4.82734,4.82811,8000000.0
2008-05-07 13:37:00,4.82847,4.82982,4.82793,4.8294,17000000.0
2008-05-07 13:38:00,4.8288,4.82917,4.82763,4.8282,14000000.0
2008-05-07 13:39:00,4.82923,4.82938,4.82795,4.82795,10000000.0
2008-05-07 13:40:00,4.82867,4.82916,4.82791,4.82916,8000000.0
2008-05-07 13:41:00,4.82903,4.82931,4.82802,4.8285,11000000.0
2008-05-07 13:42:00,4.82815,4.83019,4.82815,4.82953,14000000.0
2008-05-07 13:43:00,4.83072,4.83084,4.82899,4.82899,11000000.0
2008-05-07 13:44:00,4.83102,4.83102,4.82994,4.83071,11000000.0
2008-05-07 13:45:00,4.83025,4.83148,4.82943,4.83148,14000000.0
2008-05-07 13:46:00,4.82957,4.8311,4.82957,4.83016,11000000.0
2008-05-07 13:47:00,4.82999,4.83093,4.82964,4.83006,13000000.0
2008-05-07 13:48:00,4.83107,4.83107,4.82929,4.82954,14000000.0
2008-05-07 13:49:00,4.82982,4.83075,4.82827,4.82977,12000000.0
2008-05-07 13:50:00,4.82924,4.82924,4.82734,4.82735,16000000.0
2008-05-07 13:51:00,4.82933,4.82933,4.82709,4.82767,14000000.0
2008-05-07 13:52:00,4.82599,4.82813,4.82599,4.82788,10000000.0
2008-05-07 13:53:00,4.82776,4.82869,4.82694,4.82804,10000000.0
2008-05-07 13:54:00,4.82646,4.82822,4.82646,4.8282,8000000.0
2008-05-07 13:55:00,4.82816,4.8286,4.82725,4.8286,13000000.0
2008-05-07 13:56:00,4.82777,4.82888,4.82757,4.82763,17000000.0
2008-05-07 13:57:00,4.82788,4.82891,4.827,4.82775,13000000.0
2008-05-07 13:58:00,4.82711,4.82907,4.82711,4.8283,7000000.0
2008-05-07 13:59:00,4.8274,4.82889,4.82702,4.82744,9000000.0
2008-05-07 14:00:00,4.82828,4.82859,4.82683,4.82684,7000000.0
2008-05-07 14:01:00,4.82678,4.82814,4.82665,4.82696,11000000.0
2008-05-07 14:02:00,4.82605,4.82809,4.82605,4.82809,19000000.0
2008-05-07 14:03:00,4.82672,4.82835,4.82672,4.82747,13000000.0
2008-05-07 14:04:00,4.82663,4.8283,4.82663,4.82705,22000000.0
2008-05-07 14:05:00,4.82806,4.82879,4.82745,4.82863,17000000.0
2008-05-07 14:06:00,4.82843,4.82865,4.82794,4.82834,11000000.0
2008-05-07 14:07:00,4.82845,4.82975,4.82837,4.82975,9000000.0
2008-05-07 14:08:00,4.83022,4.83027,4.82848,4.82848,11000000.0
2008-05-07 14:09:00,4.82803,4.82975,4.82803,4.82974,12000000.0
2008-05-07 14:10:00,4.82997,4.82997,4.82839,4.82876,13000000.0
2008-05-07 14:11:00,4.82864,4.83018,4.82864,4.82883,14000000.0
2008-05-07 14:12:00,4.82964,4.83003,4.82824,4.82976,11000000.0
2008-05-07 14:13:00,4.82842,4.83073,4.82842,4.82881,11000000.0
2008-05-07 14:14:00,4.8298,4.83056,4.82922,4.83056,7000000.0
2008-05-07 14:15:00,4.83023,4.83058,4.82884,4.83048,14000000.0
2008-05-07 14:16:00,4.83007,4.83042,4.82874,4.83042,13000000.0
2008-05-07 14:17:00,4.83026,4.83026,4.82834,4.82834,22000000.0
2008-05-07 14:18:00,4.83026,4.83026,4.82895,4.82932,15000000.0
2008-05-07 14:19:00,4.82913,4.83045,4.82821,4.82893,12000000.0
2008-05-07 14:20:00,4.82904,4.82904,4.82782,4.82888,7000000.0
2008-05-07 14:21:00,4.82868,4.82893,4.82744,4.82874,13000000.0
2008-05-07 14:22:00,4.82775,4.82896,4.82724,4.82896,8000000.0
2008-05-07 14:23:00,4.82839,4.8303,4.82816,4.8303,11000000.0
2008-05-07 14:24:00,4.82892,4.82977,4.82841,4.82865,13000000.0
2008-05-07 14:25:00,4.82881,4.8317,4.82881,4.83029,15000000.0
2008-05-07 14:26:00,4.83174,4.83174,4.82961,4.82971,8000000.0
2008-05-07 14:27:00,4.82886,4.8295,4.82855,4.82907,10000000.0
2008-05-07 14:28:00,4.83013,4.83028,4.82821,4.82895,11000000.0
2008-05-07 14:29:00,4.82844,4.82932,4.82727,4.82819,21000000.0
2008-05-07 14:30:00,4.82982,4.831,4.82863,4.831,11000000.0
2008-05-07 14:31:00,4.83037,4.83135,4.82959,4.83041,17000000.0
2008-05-07 14:32:00,4.83139,4.833,4.83074,4.833,15000000.0
2008-05-07 14:33:00,4.83287,4.83373,4.83287,4.83312,8000000.0
2008-05-07 14:34:00,4.83376,4.83389,4.8324,4.83374,9000000.0
2008-05-07 14:35:00,4.83224,4.83368,4.83224,4.83365,11000000.0
2008-05-07 14:36:00,4.83195,4.83383,4.8318,4.83261,15000000.0
2008-05-07 14:37:00,4.83146,4.83272,4.83111,4.83261,8000000.0
2008-05-07 14:38:00,4.83137,4.83236,4.83137,4.83188,10000000.0
2008-05-07 14:39:00,4.83197,4.83281,4.83071,4.83235,19000000.0
2008-05-07 14:40:00,4.83238,4.83277,4.83114,4.83114,15000000.0
2008-05-07 14:41:00,4.83136,4.83367,4.83136,4.83281,15000000.0
2008-05-07 14:42:00,4.83402,4.83402,4.83242,4.83322,17000000.0
2008-05-07 14:43:00,4.83309,4.83406,4.83221,4.83282,15000000.0
2008-05-07 14:44:00,4.834,4.83445,4.83216,4.83445,15000000.0
2008-05-07 14:45:00,4.83289,4.83606,4.83289,4.83606,9000000.0
2008-05-07 14:46:00,4.8367,4.83707,4.83512,4.83538,11000000.0
2008-05-07 14:47:00,4.83728,4.83728,4.8354,4.83713,12000000.0
2008-05-07 14:48:00,4.83801,4.83999,4.83666,4.83848,12000000.0
2008-05-07 14:49:00,4.83921,4.83983,4.83783,4.83983,12000000.0
2008-05-07 14:50:00,4.8402,4.8402,4.83739,4.83784,15000000.0
2008-05-07 14:51:00,4.83745,4.83813,4.83616,4.83813,10000000.0
2008-05-07 14:52:00,4.83827,4.83827,4.83604,4.83704,13000000.0
2008-05-07 14:53:00,4.83739,4.8374,4.83403,4.83684,13000000.0
2008-05-07 14:54:00,4.83652,4.83715,4.83603,4.83646,9000000.0
2008-05-07 14:55:00,4.83559,4.83745,4.83559,4.83719,16000000.0
2008-05-07 14:56:00,4.83695,4.83734,4.83536,4.83589,15000000.0
2008-05-07 14:57:00,4.83612,4.839,4.83606,4.83749,15000000.0
2008-05-07 14:58:00,4.83724,4.83746,4.83627,4.8374,11000000.0
2008-05-07 14:59:00,4.83767,4.83767,4.8358,4.83735,14000000.0
2008-05-07 15:00:00,4.8374,4.8399,4.83688,4.83963,18000000.0
2008-05-07 15:01:00,4.84039,4.84123,4.83959,4.84123,12000000.0
2008-05-07 15:02:00,4.84163,4.84172,4.8403,4.84134,7000000.0
2008-05-07 15:03:00,4.84236,4.84323,4.84085,4.84231,18000000.0
2008-05-07 15:04:00,4.84393,4.84393,4.84198,4.84296,21000000.0
2008-05-07 15:05:00,4.84126,4.84498,4.84126,4.84498,13000000.0
2008-05-07 15:06:00,4.84447,4.84447,4.84214,4.843,14000000.0
2008-05-07 15:07:00,4.84211,4.84248,4.84049,4.84159,22000000.0
2008-05-07 15:08:00,4.8413,4.84178,4.84053,4.84178,10000000.0
2008-05-07 15:09:00,4.84194,4.84194,4.83945,4.84128,9000000.0
2008-05-07 15:10:00,4.84091,4.84243,4.84037,4.84169,14000000.0
2008-05-07 15:11:00,4.84204,4.84204,4.83999,4.83999,12000000.0
2008-05-07 15:12:00,4.8401,4.8401,4.83797,4.83797,13000000.0
2008-05-07 15:13:00,4.83912,4.83971,4.83774,4.83948,12000000.0
2008-05-07 15:14:00,4.83827,4.84047,4.83793,4.84047,10000000.0
2008-05-07 15:15:00,4.83912,4.84135,4.83912,4.84135,16000000.0
2008-05-07 15:16:00,4.84013,4.84155,4.83988,4.84144,15000000.0
2008-05-07 15:17:00,4.83963,4.84142,4.83949,4.84136,14000000.0
2008-05-07 15:18:00,4.8396,4.8408,4.83916,4.84064,12000000.0
2008-05-07 15:19:00,4.84004,4.84021,4.83873,4.83913,11000000.0
2008-05-07 15:20:00,4.83799,4.83957,4.83705,4.83717,14000000.0
2008-05-07 15:21:00,4.83795,4.83867,4.83736,4.83787,14000000.0
2008-05-07 15:22:00,4.83787,4.83899,4.83764,4.83899,10000000.0
2008-05-07 15:23:00,4.83873,4.8392,4.83781,4.83909,11000000.0
2008-05-07 15:24:00,4.83762,4.83841,4.83728,4.83811,10000000.0
2008-05-07 15:25:00,4.83753,4.83888,4.83753,4.83812,16000000.0
2008-05-07 15:26:00,4.83857,4.84027,4.83781,4.83922,15000000.0
2008-05-07 15:27:00,4.83894,4.83978,4.83842,4.83978,10000000.0
2008-05-07 15:28:00,4.83991,4.83997,4.83876,4.83916,11000000.0
2008-05-07 15:29:00,4.839,4.8401,4.83845,4.8388,19000000.0
2008-05-07 15:30:00,4.83854,4.83949,4.83793,4.83949,10000000.0
2008-05-07 15:31:00,4.83841,4.83923,4.83717,4.83717,14000000.0
2008-05-07 15:32:00,4.83852,4.8388,4.83675,4.8371,12000000.0
2008-05-07 15:33:00,4.8369,4.84019,4.83608,4.83955,20000000.0
2008-05-07 15:34:00,4.84097,4.84221,4.83968,4.84043,12000000.0
2008-05-07 15:35:00,4.83951,4.84305,4.83951,4.84219,12000000.0
2008-05-07 15:36:00,4.84166,4.84265,4.84084,4.84084,10000000.0
2008-05-07 15:37:00,4.84227,4.84237,4.84125,4.84237,10000000.0
2008-05-07 15:38:00,4.84249,4.84249,4.84086,4.84196,13000000.0
2008-05-07 15:39:00,4.84028,4.84231,4.84028,4.8419,7000000.0
2008-05-07 15:40:00,4.84254,4.84283,4.84152,4.8419,10000000.0
2008-05-07 15:41:00,4.84261,4.84261,4.84053,4.84109,9000000.0
2008-05-07 15:42:00,4.83988,4.84096,4.83876,4.83876,13000000.0
2008-05-07 15:43:00,4.83904,4.83959,4.83751,4.83751,16000000.0
2008-05-07 15:44:00,4.83904,4.84009,4.83821,4.83837,14000000.0
2008-05-07 15:45:00,4.83955,4.84093,4.83915,4.83944,15000000.0
2008-05-07 15:46:00,4.83992,4.84047,4.83843,4.83984,13000000.0
2008-05-07 15:47:00,4.83918,4.8396,4.83825,4.8396,9000000.0
2008-05-07 15:48:00,4.83799,4.83956,4.83799,4.83842,21000000.0
2008-05-07 15:49:00,4.8392,4.84011,4.83826,4.83889,23000000.0
2008-05-07 15:50:00,4.83961,4.8399,4.83867,4.83951,12000000.0
2008-05-07 15:51:00,4.8386,4.84027,4.83859,4.83942,19000000.0
2008-05-07 15:52:00,4.8408,4.84129,4.8401,4.84019,15000000.0
2008-05-07 15:53:00,4.84013,4.84069,4.83854,4.83854,14000000.0
2008-05-07 15:54:00,4.84025,4.84025,4.83858,4.83986,15000000.0
2008-05-07 15:55:00,4.83998,4.83998,4.83844,4.83998,12000000.0
2008-05-07 15:56:00,4.83895,4.84038,4.8385,4.83889,18000000.0
2008-05-07 15:57:00,4.83832,4.83872,4.83726,4.83854,10000000.0
2008-05-07 15:58:00,4.83831,4.83831,4.83617,4.83811,22000000.0
2008-05-07 15:59:00,4.83802,4.83886,4.83646,4.83886,12000000.0
2008-05-07 16:00:00,4.83818,4.83824,4.83575,4.83802,12000000.0
2008-05-07 16:01:00,4.83638,4.8388,4.83638,4.83831,12000000.0
2008-05-07 16:02:00,4.83761,4.84015,4.83761,4.83998,13000000.0
2008-05-07 16:03:00,4.8396,4.84258,4.8396,4.8425,13000000.0
2008-05-07 16:04:00,4.84229,4.84257,4.84147,4.84245,11000000.0
2008-05-07 16:05:00,4.8419,4.84346,4.84145,4.84346,9000000.0
2008-05-07 16:06:00,4.84286,4.84358,4.84098,4.84151,14000000.0
2008-05-07 16:07:00,4.84074,4.84223,4.84074,4.84194,15000000.0
2008-05-07 16:08:00,4.84126,4.84183,4.84017,4.84073,15000000.0
2008-05-07 16:09:00,4.84022,4.84168,4.8398,4.8398,17000000.0
2008-05-07 16:10:00,4.8404,4.84143,4.83967,4.84143,14000000.0
2008-05-07 16:11:00,4.84183,4.84183,4.8403,4.8417,9000000.0
2008-05-07 16:12:00,4.84036,4.84265,4.84036,4.84181,15000000.0
2008-05-07 16:13:00,4.84088,4.84241,4.8408,4.8408,14000000.0
2008-05-07 16:14:00,4.8419,4.84262,4.84154,4.84154,12000000.0
2008-05-07 16:15:00,4.84228,4.84271,4.84119,4.84264,14000000.0
2008-05-07 16:16:00,4.84382,4.84601,4.84183,4.84504,13000000.0
2008-05-07 16:17:00,4.8454,4.8454,4.84271,4.84345,18000000.0
2008-05-07 16:18:00,4.84303,4.84398,4.84253,4.84395,13000000.0
2008-05-07 16:19:00,4.84396,4.8444,4.84281,4.84436,8000000.0
2008-05-07 16:20:00,4.84472,4.84546,4.84341,4.84437,13000000.0
2008-05-07 16:21:00,4.84475,4.84524,4.84401,4.84407,12000000.0
2008-05-07 16:22:00,4.84454,4.84454,4.84359,4.84444,11000000.0
2008-05-07 16:23:00,4.84443,4.84443,4.84231,4.84394,14000000.0
2008-05-07 16:24:00,4.84299,4.84373,4.84262,4.84372,15000000.0
2008-05-07 16:25:00,4.84338,4.8435,4.84157,4.84157,11000000.0
2008-05-07 16:26:00,4.84184,4.84284,4.84132,4.84284,8000000.0
2008-05-07 16:27:00,4.84206,4.84387,4.84206,4.84335,10000000.0
2008-05-07 16:28:00,4.84348,4.84421,4.84208,4.8437,15000000.0
2008-05-07 16:29:00,4.84242,4.84404,4.84229,4.84348,7000000.0
2008-05-07 16:30:00,4.8426,4.84596,4.84255,4.84312,16000000.0
2008-05-07 16:31:00,4.84528,4.84572,4.84342,4.84493,14000000.0
2008-05-07 16:32:00,4.84426,4.84459,4.84344,4.84344,7000000.0
2008-05-07 16:33:00,4.84376,4.84565,4.84364,4.84536,8000000.0
2008-05-07 16:34:00,4.84602,4.84612,4.8449,4.8449,8000000.0
2008-05-07 16:35:00,4.84567,4.84599,4.84477,4.84534,9000000.0
2008-05-07 16:36:00,4.84529,4.84597,4.84434,4.84535,13000000.0
2008-05-07 16:37:00,4.84409,4.84731,4.84409,4.84731,18000000.0
2008-05-07 16:38:00,4.84788,4.84788,4.84478,4.84574,18000000.0
2008-05-07 16:39:00,4.84511,4.84571,4.84415,4.8451,20000000.0
2008-05-07 16:40:00,4.84596,4.84659,4.84502,4.84507,13000000.0
2008-05-07 16:41:00,4.84696,4.84696,4.84476,4.84519,20000000.0
2008-05-07 16:42:00,4.8457,4.84684,4.84421,4.84571,18000000.0
2008-05-07 16:43:00,4.84362,4.84464,4.84283,4.84464,15000000.0
2008-05-07 16:44:00,4.84422,4.84422,4.84165,4.84323,20000000.0
2008-05-07 16:45:00,4.84249,4.84343,4.84176,4.84209,13000000.0
2008-05-07 16:46:00,4.84354,4.84388,4.84238,4.84355,15000000.0
2008-05-07 16:47:00,4.84298,4.84323,4.84177,4.84182,8000000.0
2008-05-07 16:48:00,4.84244,4.84283,4.84085,4.84283,11000000.0
2008-05-07 16:49:00,4.84203,4.84291,4.84104,4.84291,12000000.0
2008-05-07 16:50:00,4.84184,4.84244,4.83959,4.8418,15000000.0
2008-05-07 16:51:00,4.84125,4.84199,4.84018,4.84108,18000000.0
2008-05-07 16:52:00,4.84036,4.84119,4.83957,4.84037,14000000.0
2008-05-07 16:53:00,4.83873,4.84004,4.83873,4.84004,8000000.0
2008-05-07 16:54:00,4.83931,4.84118,4.83931,4.84118,11000000.0
2008-05-07 16:55:00,4.83941,4.84076,4.83941,4.83992,12000000.0
2008-05-07 16:56:00,4.83939,4.84012,4.83856,4.84006,10000000.0
2008-05-07 16:57:00,4.83975,4.83989,4.8378,4.83908,8000000.0
2008-05-07 16:58:00,4.83821,4.83884,4.83739,4.83884,9000000.0
2008-05-07 16:59:00,4.83894,4.83998,4.83766,4.83998,13000000.0
2008-05-07 17:00:00,4.83941,4.84083,4.83903,4.84083,11000000.0
2008-05-07 17:01:00,4.84025,4.84093,4.83941,4.84066,12000000.0
2008-05-07 17:02:00,4.83947,4.84044,4.83909,4.84044,10000000.0
2008-05-07 17:03:00,4.84057,4.84057,4.83863,4.83918,16000000.0
2008-05-07 17:04:00,4.83948,4.84054,4.8392,4.83997,13000000.0
2008-05-07 17:05:00,4.84064,4.84064,4.83933,4.84036,16000000.0
2008-05-07 17:06:00,4.83979,4.83979,4.83727,4.83858,12000000.0
2008-05-07 17:07:00,4.83903,4.83962,4.83771,4.83962,8000000.0
2008-05-07 17:08:00,4.83842,4.83947,4.83816,4.83936,21000000.0
2008-05-07 17:09:00,4.83962,4.83976,4.83791,4.83976,16000000.0
2008-05-07 17:10:00,4.83892,4.83955,4.83825,4.83955,11000000.0
2008-05-07 17:11:00,4.84034,4.84049,4.83861,4.83861,11000000.0
2008-05-07 17:12:00,4.84023,4.84038,4.83864,4.83934,9000000.0
2008-05-07 17:13:00,4.839,4.84005,4.83855,4.84005,9000000.0
2008-05-07 17:14:00,4.83991,4.83991,4.83867,4.8392,17000000.0
2008-05-07 17:15:00,4.83947,4.8396,4.8385,4.8389,11000000.0
2008-05-07 17:16:00,4.83855,4.83928,4.83728,4.83789,15000000.0
2008-05-07 17:17:00,4.83925,4.83953,4.83752,4.83953,13000000.0
2008-05-07 17:18:00,4.83863,4.8392,4.83769,4.83914,15000000.0
2008-05-07 17:19:00,4.8378,4.8401,4.8378,4.83936,17000000.0
2008-05-07 17:20:00,4.83995,4.83999,4.83855,4.83855,12000000.0
2008-05-07 17:21:00,4.8402,4.84043,4.83959,4.8403,7000000.0
2008-05-07 17:22:00,4.8405,4.84164,4.83878,4.83878,14000000.0
2008-05-07 17:23:00,4.83969,4.84053,4.83869,4.84053,13000000.0
2008-05-07 17:24:00,4.83801,4.8398,4.83801,4.8398,9000000.0
2008-05-07 17:25:00,4.84064,4.84144,4.83916,4.84144,11000000.0
2008-05-07 17:26:00,4.84147,4.84248,4.84053,4.84225,16000000.0
2008-05-07 17:27:00,4.84247,4.84296,4.84159,4.8428,9000000.0
2008-05-07 17:28:00,4.84338,4.84338,4.84045,4.84137,15000000.0
2008-05-07 17:29:00,4.84203,4.84258,4.84129,4.84207,11000000.0
2008-05-07 17:30:00,4.84196,4.84196,4.84014,4.84108,19000000.0
2008-05-07 17:31:00,4.84075,4.84392,4.84075,4.84302,11000000.0
2008-05-07 17:32:00,4.8433,4.84396,4.84313,4.84366,9000000.0
2008-05-07 17:33:00,4.84258,4.84412,4.84253,4.8433,10000000.0
2008-05-07 17:34:00,4.84364,4.84449,4.84279,4.84449,14000000.0
2008-05-07 17:35:00,4.84484,4.84526,4.84346,4.84504,13000000.0
2008-05-07 17:36:00,4.8432,4.84486,4.84309,4.84484,11000000.0
2008-05-07 17:37:00,4.84462,4.84462,4.84266,4.84266,15000000.0
2008-05-07 17:38:00,4.8436,4.84421,4.84252,4.84401,17000000.0
2008-05-07 17:39:00,4.84431,4.84431,4.84323,4.84414,8000000.0
2008-05-07 17:40:00,4.84375,4.8449,4.84319,4.8449,12000000.0
2008-05-07 17:41:00,4.84509,4.84509,4.84367,4.84417,21000000.0
2008-05-07 17:42:00,4.84547,4.84547,4.84338,4.84433,13000000.0
2008-05-07 17:43:00,4.84457,4.84495,4.84356,4.8442,11000000.0
2008-05-07 17:44:00,4.84457,4.84528,4.84347,4.84347,19000000.0
2008-05-07 17:45:00,4.84345,4.84626,4.84345,4.84588,10000000.0
2008-05-07 17:46:00,4.84732,4.84744,4.84577,4.84722,13000000.0
2008-05-07 17:47:00,4.84803,4.84864,4.84678,4.84767,9000000.0
2008-05-07 17:48:00,4.84712,4.84958,4.84712,4.84958,14000000.0
2008-05-07 17:49:00,4.84883,4.85002,4.84734,4.84951,14000000.0
2008-05-07 17:50:00,4.84863,4.85031,4.84817,4.84966,17000000.0
2008-05-07 17:51:00,4.84931,4.84948,4.84773,4.84911,13000000.0
2008-05-07 17:52:00,4.84838,4.85021,4.84736,4.84869,24000000.0
2008-05-07 17:53:00,4.84854,4.84917,4.84767,4.84767,16000000.0
2008-05-07 17:54:00,4.85001,4.85001,4.84767,4.84825,16000000.0
2008-05-07 17:55:00,4.84802,4.8482,4.84652,4.847,13000000.0
2008-05-07 17:56:00,4.84832,4.84862,4.84668,4.84773,15000000.0
2008-05-07 17:57:00,4.84644,4.84774,4.84644,4.84768,10000000.0
2008-05-07 17:58:00,4.84764,4.84852,4.8466,4.84765,15000000.0
2008-05-07 17:59:00,4.84727,4.84979,4.84707,4.84971,13000000.0
2008-05-07 18:00:00,4.84893,4.84893,4.84791,4.84837,7000000.0
2008-05-07 18:01:00,4.84899,4.84899,4.84747,4.84848,18000000.0
2008-05-07 18:02:00,4.84744,4.84873,4.84697,4.84841,17000000.0
2008-05-07 18:03:00,4.84789,4.84889,4.84683,4.84889,16000000.0
2008-05-07 18:04:00,4.84842,4.84955,4.84762,4.84909,14000000.0
2008-05-07 18:05:00,4.84949,4.84949,4.84741,4.84833,13000000.0
2008-05-07 18:06:00,4.84743,4.84798,4.84658,4.84798,18000000.0
2008-05-07 18:07:00,4.84695,4.84751,4.84593,4.84704,12000000.0
2008-05-07 18:08:00,4.8471,4.84726,4.84561,4.84675,18000000.0
2008-05-07 18:09:00,4.8464,4.84743,4.84528,4.84528,12000000.0
2008-05-07 18:10:00,4.84701,4.84722,4.84582,4.84594,13000000.0
2008-05-07 18:11:00,4.84539,4.84617,4.84529,4.84591,10000000.0
2008-05-07 18:12:00,4.84502,4.84607,4.8445,4.84473,11000000.0
2008-05-07 18:13:00,4.84571,4.84571,4.84425,4.84458,14000000.0
2008-05-07 18:14:00,4.8451,4.8451,4.84361,4.84361,10000000.0
2008-05-07 18:15:00,4.84511,4.84511,4.84359,4.84359,10000000.0
2008-05-07 18:16:00,4.84552,4.84562,4.84399,4.84525,9000000.0
2008-05-07 18:17:00,4.84577,4.8459,4.84463,4.84551,18000000.0
2008-05-07 18:18:00,4.84449,4.84641,4.84424,4.84595,14000000.0
2008-05-07 18:19:00,4.84597,4.8464,4.84502,4.84565,10000000.0
2008-05-07 18:20:00,4.84536,4.84668,4.84512,4.84654,15000000.0
2008-05-07 18:21:00,4.84679,4.84679,4.84527,4.8458,18000000.0
2008-05-07 18:22:00,4.8458,4.84704,4.84557,4.84623,14000000.0
2008-05-07 18:23:00,4.84687,4.84692,4.84592,4.84592,7000000.0
2008-05-07 18:24:00,4.84671,4.84707,4.84603,4.84603,9000000.0
2008-05-07 18:25:00,4.84648,4.84671,4.84546,4.84671,13000000.0
2008-05-07 18:26:00,4.84662,4.84663,4.84485,4.84555,16000000.0
2008-05-07 18:27:00,4.84631,4.84631,4.84471,4.84542,14000000.0
2008-05-07 18:28:00,4.84589,4.84641,4.84426,4.84445,13000000.0
2008-05-07 18:29:00,4.8444,4.84548,4.84436,4.84548,11000000.0
2008-05-07 18:30:00,4.84577,4.84577,4.84414,4.84534,16000000.0
2008-05-07 18:31:00,4.8447,4.84598,4.84433,4.84598,12000000.0
2008-05-07 18:32:00,4.84553,4.84589,4.84411,4.84411,11000000.0
2008-05-07 18:33:00,4.84503,4.84503,4.8432,4.8441,13000000.0
2008-05-07 18:34:00,4.84434,4.84492,4.84342,4.84476,13000000.0
2008-05-07 18:35:00,4.84401,4.84513,4.84327,4.84327,18000000.0
2008-05-07 18:36:00,4.8453,4.84567,4.84393,4.84495,18000000.0
2008-05-07 18:37:00,4.84443,4.84607,4.84443,4.84564,18000000.0
2008-05-07 18:38:00,4.8458,4.84618,4.84471,4.84588,11000000.0
2008-05-07 18:39:00,4.84643,4.8466,4.84505,4.846,11000000.0
2008-05-07 18:40:00,4.84503,4.84616,4.84503,4.84604,14000000.0
2008-05-07 18:41:00,4.84604,4.8464,4.84468,4.8464,16000000.0
2008-05-07 18:42:00,4.84633,4.84633,4.84428,4.84428,14000000.0
2008-05-07 18:43:00,4.8451,4.84561,4.84455,4.84561,10000000.0
2008-05-07 18:44:00,4.84553,4.84553,4.84357,4.84421,13000000.0
2008-05-07 18:45:00,4.84468,4.84485,4.84342,4.84399,13000000.0
2008-05-07 18:46:00,4.84414,4.84426,4.84293,4.84419,12000000.0
2008-05-07 18:47:00,4.84404,4.84404,4.84264,4.84309,14000000.0
2008-05-07 18:48:00,4.84319,4.8439,4.84287,4.84332,15000000.0
2008-05-07 18:49:00,4.84366,4.84402,4.84292,4.84402,12000000.0
2008-05-07 18:50:00,4.84295,4.84377,4.84265,4.84265,9000000.0
2008-05-07 18:51:00,4.84291,4.84385,4.84234,4.84234,17000000.0
2008-05-07 18:52:00,4.84258,4.84388,4.84258,4.84336,9000000.0
2008-05-07 18:53:00,4.84372,4.84408,4.84266,4.84403,14000000.0
2008-05-07 18:54:00,4.84261,4.84443,4.84261,4.84407,14000000.0
2008-05-07 18:55:00,4.84494,4.84519,4.84415,4.84519,10000000.0
2008-05-07 18:56:00,4.84412,4.8448,4.84368,4.84376,16000000.0
2008-05-07 18:57:00,4.84527,4.84527,4.84366,4.8442,17000000.0
2008-05-07 18:58:00,4.84398,4.84468,4.8432,4.84468,14000000.0
2008-05-07 18:59:00,4.8444,4.8444,4.84243,4.84252,14000000.0
2008-05-07 19:00:00,4.8435,4.84404,4.842,4.84323,15000000.0
2008-05-07 19:01:00,4.84308,4.84437,4.84285,4.8431,15000000.0
2008-05-07 19:02:00,4.84371,4.84468,4.84313,4.84383,14000000.0
2008-05-07 19:03:00,4.84532,4.84532,4.84413,4.84506,14000000.0
2008-05-07 19:04:00,4.84342,4.84487,4.84342,4.84352,12000000.0
2008-05-07 19:05:00,4.84307,4.84513,4.84307,4.8448,15000000.0
2008-05-07 19:06:00,4.84303,4.84421,4.84275,4.84421,16000000.0
2008-05-07 19:07:00,4.84382,4.84449,4.84289,4.84433,20000000.0
2008-05-07 19:08:00,4.84402,4.8442,4.84304,4.8442,8000000.0
2008-05-07 19:09:00,4.84268,4.84356,4.84211,4.84299,17000000.0
2008-05-07 19:10:00,4.84199,4.84234,4.84135,4.84206,9000000.0
2008-05-07 19:11:00,4.84085,4.84221,4.84074,4.84221,16000000.0
2008-05-07 19:12:00,4.84229,4.84229,4.84082,4.84116,13000000.0
2008-05-07 19:13:00,4.84106,4.84202,4.84106,4.84186,10000000.0
2008-05-07 19:14:00,4.84117,4.84179,4.83997,4.84179,20000000.0
2008-05-07 19:15:00,4.84083,4.84199,4.84062,4.84199,12000000.0
2008-05-07 19:16:00,4.84104,4.84225,4.84073,4.84073,8000000.0
2008-05-07 19:17:00,4.84186,4.84235,4.84093,4.84169,18000000.0
2008-05-07 19:18:00,4.84122,4.84226,4.84104,4.84226,11000000.0
2008-05-07 19:19:00,4.84223,4.84226,4.84085,4.84086,12000000.0
2008-05-07 19:20:00,4.84196,4.84196,4.84046,4.84175,14000000.0
2008-05-07 19:21:00,4.84119,4.84206,4.84035,4.84114,13000000.0
2008-05-07 19:22:00,4.8412,4.84164,4.84041,4.84098,12000000.0
2008-05-07 19:23:00,4.84085,4.84151,4.84027,4.84106,14000000.0
2008-05-07 19:24:00,4.84143,4.84174,4.84027,4.84027,19000000.0
2008-05-07 19:25:00,4.8419,4.84223,4.84097,4.84223,8000000.0
2008-05-07 19:26:00,4.84264,4.84304,4.84183,4.84297,7000000.0
2008-05-07 19:27:00,4.84156,4.84291,4.84156,4.84245,20000000.0
2008-05-07 19:28:00,4.84195,4.84326,4.84195,4.84326,17000000.0
2008-05-07 19:29:00,4.84218,4.84374,4.84218,4.84374,10000000.0
2008-05-07 19:30:00,4.842,4.8432,4.842,4.8432,15000000.0
2008-05-07 19:31:00,4.84289,4.84298,4.84209,4.84271,11000000.0
2008-05-07 19:32:00,4.84186,4.84306,4.84178,4.84306,9000000.0
2008-05-07 19:33:00,4.84267,4.84314,4.84175,4.8431,14000000.0
2008-05-07 19:34:00,4.84327,4.8433,4.84143,4.84143,17000000.0
2008-05-07 19:35:00,4.84143,4.84319,4.84133,4.84319,8000000.0
2008-05-07 19:36:00,4.84176,4.84285,4.84173,4.84173,15000000.0
2008-05-07 19:37:00,4.84177,4.84281,4.84177,4.8428,8000000.0
2008-05-07 19:38:00,4.84155,4.84245,4.84141,4.84226,15000000.0
2008-05-07 19:39:00,4.84223,4.84223,4.84099,4.84182,17000000.0
2008-05-07 19:40:00,4.84217,4.84217,4.8409,4.84119,16000000.0
2008-05-07 19:41:00,4.84217,4.84217,4.84024,4.84195,11000000.0
2008-05-07 19:42:00,4.84199,4.84199,4.84029,4.84125,15000000.0
2008-05-07 19:43:00,4.84021,4.84191,4.84021,4.84175,14000000.0
2008-05-07 19:44:00,4.84123,4.84123,4.83973,4.83981,14000000.0
2008-05-07 19:45:00,4.84092,4.84137,4.83977,4.84047,15000000.0
2008-05-07 19:46:00,4.84014,4.84088,4.83961,4.8402,15000000.0
2008-05-07 19:47:00,4.84164,4.84175,4.84008,4.8409,16000000.0
2008-05-07 19:48:00,4.84032,4.8417,4.84032,4.84098,16000000.0
2008-05-07 19:49:00,4.84166,4.84182,4.84082,4.8414,8000000.0
2008-05-07 19:50:00,4.8404,4.84173,4.84021,4.84156,9000000.0
2008-05-07 19:51:00,4.8419,4.84194,4.84059,4.84085,19000000.0
2008-05-07 19:52:00,4.84088,4.84186,4.84088,4.84137,11000000.0
2008-05-07 19:53:00,4.84164,4.84204,4.8408,4.84204,14000000.0
2008-05-07 19:54:00,4.84133,4.84219,4.84068,4.84168,18000000.0
2008-05-07 19:55:00,4.84196,4.84196,4.83971,4.83971,13000000.0
2008-05-07 19:56:00,4.84045,4.84069,4.83961,4.83961,10000000.0
2008-05-07 19:57:00,4.84041,4.8409,4.83962,4.84049,16000000.0
2008-05-07 19:58:00,4.84052,4.84121,4.84003,4.84121,15000000.0
2008-05-07 19:59:00,4.83954,4.8407,4.83954,4.84018,14000000.0
2008-05-07 20:00:00,4.84123,4.84162,4.83991,4.84111,11000000.0
2008-05-07 20:01:00,4.84014,4.84196,4.84014,4.84196,24000000.0
2008-05-07 20:02:00,4.84135,4.84173,4.84094,4.84107,11000000.0
2008-05-07 20:03:00,4.84062,4.84166,4.84059,4.84137,11000000.0
2008-05-07 20:04:00,4.84179,4.84179,4.8402,4.8402,10000000.0
2008-05-07 20:05:00,4.84124,4.84124,4.83931,4.83983,17000000.0
2008-05-07 20:06:00,4.84054,4.84101,4.8399,4.84069,10000000.0
2008-05-07 20:07:00,4.84086,4.84159,4.84031,4.84048,14000000.0
2008-05-07 20:08:00,4.84153,4.84153,4.83957,4.83957,13000000.0
2008-05-07 20:09:00,4.83993,4.84043,4.83935,4.83935,11000000.0
2008-05-07 20:10:00,4.84042,4.84042,4.83923,4.83936,11000000.0
2008-05-07 20:11:00,4.84042,4.84059,4.8393,4.83946,9000000.0
2008-05-07 20:12:00,4.83944,4.84044,4.83856,4.83971,16000000.0
2008-05-07 20:13:00,4.83957,4.84,4.8388,4.83914,11000000.0
2008-05-07 20:14:00,4.83959,4.83985,4.83855,4.83908,19000000.0
2008-05-07 20:15:00,4.8395,4.8395,4.83825,4.83914,13000000.0
2008-05-07 20:16:00,4.83961,4.83983,4.83857,4.83915,15000000.0
2008-05-07 20:17:00,4.83857,4.83934,4.83839,4.83898,8000000.0
2008-05-07 20:18:00,4.83932,4.84017,4.83885,4.84017,14000000.0
2008-05-07 20:19:00,4.84005,4.84064,4.8393,4.83992,14000000.0
2008-05-07 20:20:00,4.84091,4.84091,4.83911,4.84002,12000000.0
2008-05-07 20:21:00,4.83908,4.8407,4.83897,4.84015,9000000.0
2008-05-07 20:22:00,4.84056,4.84061,4.83906,4.84013,17000000.0
2008-05-07 20:23:00,4.84031,4.84031,4.83832,4.83832,11000000.0
2008-05-07 20:24:00,4.83917,4.83917,4.83801,4.83847,16000000.0
2008-05-07 20:25:00,4.83802,4.83919,4.8377,4.83836,11000000.0
2008-05-07 20:26:00,4.83804,4.83849,4.83783,4.83806,8000000.0
2008-05-07 20:27:00,4.83881,4.83881,4.83722,4.83797,13000000.0
2008-05-07 20:28:00,4.8377,4.83818,4.83646,4.83744,15000000.0
2008-05-07 20:29:00,4.83807,4.83817,4.83656,4.83666,16000000.0
2008-05-07 20:30:00,4.83804,4.83804,4.83649,4.83685,8000000.0
2008-05-07 20:31:00,4.83683,4.8382,4.83643,4.83696,18000000.0
2008-05-07 20:32:00,4.83711,4.83869,4.83696,4.83859,7000000.0
2008-05-07 20:33:00,4.83883,4.8391,4.83799,4.8386,13000000.0
2008-05-07 20:34:00,4.83879,4.83967,4.83852,4.83866,13000000.0
2008-05-07 20:35:00,4.83881,4.83881,4.83803,4.83823,9000000.0
2008-05-07 20:36:00,4.8388,4.8388,4.83721,4.83829,17000000.0
2008-05-07 20:37:00,4.83684,4.83839,4.83684,4.83825,14000000.0
2008-05-07 20:38:00,4.83749,4.83905,4.83749,4.83803,16000000.0
2008-05-07 20:39:00,4.83815,4.8398,4.83732,4.83973,14000000.0
2008-05-07 20:40:00,4.83874,4.84051,4.83874,4.84051,17000000.0
2008-05-07 20:41:00,4.83916,4.84059,4.83916,4.8396,16000000.0
2008-05-07 20:42:00,4.84006,4.84057,4.83909,4.84038,22000000.0
2008-05-07 20:43:00,4.83996,4.84018,4.83904,4.83951,18000000.0
2008-05-07 20:44:00,4.83864,4.83964,4.83827,4.83827,16000000.0
2008-05-07 20:45:00,4.83952,4.83952,4.83828,4.83915,8000000.0
2008-05-07 20:46:00,4.83858,4.83909,4.83789,4.83858,19000000.0
2008-05-07 20:47:00,4.83869,4.83876,4.83723,4.8386,12000000.0
2008-05-07 20:48:00,4.83722,4.83918,4.83713,4.83862,9000000.0
2008-05-07 20:49:00,4.83847,4.83868,4.8372,4.83829,19000000.0
2008-05-07 20:50:00,4.83809,4.83845,4.83668,4.83769,15000000.0
2008-05-07 20:51:00,4.83774,4.83849,4.83738,4.83835,9000000.0
2008-05-07 20:52:00,4.83871,4.83871,4.83745,4.83745,11000000.0
2008-05-07 20:53:00,4.83887,4.83892,4.83754,4.83819,15000000.0
2008-05-07 20:54:00,4.83863,4.83875,4.83808,4.83859,12000000.0
2008-05-07 20:55:00,4.83801,4.83851,4.83702,4.83786,18000000.0
2008-05-07 20:56:00,4.838,4.83878,4.83758,4.83847,12000000.0
2008-05-07 20:57:00,4.83741,4.83895,4.83741,4.83827,13000000.0
2008-05-07 20:58:00,4.83858,4.83904,4.83774,4.83877,11000000.0
2008-05-07 20:59:00,4.83934,4.83971,4.83831,4.83971,11000000.0
2008-05-07 21:00:00,4.83905,4.83926,4.83823,4.83872,17000000.0
2008-05-07 21:01:00,4.83915,4.83915,4.83728,4.83759,10000000.0
2008-05-07 21:02:00,4.83841,4.83873,4.83797,4.83806,8000000.0
2008-05-07 21:03:00,4.83791,4.83928,4.83736,4.83822,19000000.0
2008-05-07 21:04:00,4.83779,4.83923,4.83759,4.83841,18000000.0
2008-05-07 21:05:00,4.83793,4.83859,4.83728,4.83822,14000000.0
2008-05-07 21:06:00,4.83775,4.83854,4.83746,4.83854,12000000.0
2008-05-07 21:07:00,4.83874,4.83874,4.83736,4.83845,10000000.0
2008-05-07 21:08:00,4.83936,4.83936,4.83732,4.83763,14000000.0
2008-05-07 21:09:00,4.83749,4.83864,4.83673,4.83729,16000000.0
2008-05-07 21:10:00,4.83874,4.83896,4.83723,4.83896,15000000.0
2008-05-07 21:11:00,4.83888,4.83888,4.83732,4.83828,13000000.0
2008-05-07 21:12:00,4.83929,4.83929,4.83791,4.83896,10000000.0
2008-05-07 21:13:00,4.83922,4.83922,4.83755,4.83834,14000000.0
2008-05-07 21:14:00,4.83828,4.83891,4.83804,4.83832,10000000.0
2008-05-07 21:15:00,4.83757,4.83886,4.83736,4.83807,15000000.0
2008-05-07 21:16:00,4.83906,4.83906,4.83759,4.83891,11000000.0
2008-05-07 21:17:00,4.83825,4.8389,4.83721,4.83759,13000000.0
2008-05-07 21:18:00,4.83893,4.83893,4.83733,4.83879,17000000.0
2008-05-07 21:19:00,4.8377,4.83937,4.8377,4.83861,12000000.0
2008-05-07 21:20:00,4.83816,4.8391,4.83763,4.83907,14000000.0
2008-05-07 21:21:00,4.83859,4.839,4.83804,4.83804,11000000.0
2008-05-07 21:22:00,4.83772,4.83879,4.83772,4.83836,9000000.0
2008-05-07 21:23:00,4.83896,4.83939,4.83828,4.83887,7000000.0
2008-05-07 21:24:00,4.83927,4.83927,4.83848,4.83868,11000000.0
2008-05-07 21:25:00,4.83799,4.8391,4.83799,4.83832,7000000.0
2008-05-07 21:26:00,4.83917,4.83917,4.83786,4.83858,13000000.0
2008-05-07 21:27:00,4.83844,4.83924,4.83808,4.83903,11000000.0
2008-05-07 21:28:00,4.83779,4.83915,4.83779,4.83835,15000000.0
2008-05-07 21:29:00,4.83807,4.83944,4.83807,4.83856,12000000.0
2008-05-07 21:30:00,4.83772,4.83938,4.83772,4.83868,10000000.0
2008-05-07 21:31:00,4.83878,4.83952,4.83849,4.83915,10000000.0
2008-05-07 21:32:00,4.83948,4.84066,4.83908,4.83968,12000000.0
2008-05-07 21:33:00,4.84019,4.84098,4.83927,4.83927,19000000.0
2008-05-07 21:34:00,4.83827,4.84158,4.83826,4.83928,8000000.0
2008-05-07 21:35:00,4.83979,4.84147,4.83835,4.83931,20000000.0
2008-05-07 21:36:00,4.83818,4.84187,4.83818,4.83989,19000000.0
2008-05-07 21:37:00,4.83776,4.83929,4.83727,4.83853,19000000.0
2008-05-07 21:38:00,4.83836,4.83836,4.83707,4.83766,13000000.0
2008-05-07 21:39:00,4.8374,4.83803,4.83737,4.83737,17000000.0
2008-05-07 21:40:00,4.83736,4.83817,4.8372,4.83758,7000000.0
2008-05-07 21:41:00,4.83743,4.83813,4.83722,4.83749,11000000.0
2008-05-07 21:42:00,4.83811,4.83829,4.83698,4.83721,18000000.0
2008-05-07 21:43:00,4.83812,4.83812,4.8364,4.8365,13000000.0
2008-05-07 21:44:00,4.83619,4.8373,4.83606,4.83697,16000000.0
2008-05-07 21:45:00,4.83719,4.83805,4.83689,4.83805,11000000.0
2008-05-07 21:46:00,4.83774,4.83794,4.83611,4.83649,13000000.0
2008-05-07 21:47:00,4.83736,4.83754,4.83609,4.83727,13000000.0
2008-05-07 21:48:00,4.8368,4.83752,4.83598,4.83648,17000000.0
2008-05-07 21:49:00,4.83706,4.8376,4.83671,4.83758,8000000.0
2008-05-07 21:50:00,4.83773,4.83877,4.83678,4.83719,11000000.0
2008-05-07 21:51:00,4.83718,4.83783,4.83607,4.83654,13000000.0
2008-05-07 21:52:00,4.83719,4.83743,4.83632,4.83743,13000000.0
2008-05-07 21:53:00,4.83607,4.83753,4.83602,4.83664,14000000.0
2008-05-07 21:54:00,4.83607,4.83694,4.83574,4.83694,11000000.0
2008-05-07 21:55:00,4.83644,4.83698,4.8357,4.83639,17000000.0
2008-05-07 21:56:00,4.83636,4.83747,4.83592,4.83713,12000000.0
2008-05-07 21:57:00,4.83724,4.83731,4.83599,4.83599,16000000.0
2008-05-07 21:58:00,4.83753,4.83763,4.83591,4.83591,9000000.0
2008-05-07 21:59:00,4.8365,4.83727,4.83627,4.83707,18000000.0
2008-05-07 22:00:00,4.83799,4.83812,4.83683,4.83712,13000000.0
2008-05-07 22:01:00,4.83818,4.83818,4.83715,4.83736,11000000.0
2008-05-07 22:02:00,4.83655,4.8379,4.83606,4.83787,17000000.0
2008-05-07 22:03:00,4.83704,4.83835,4.83642,4.83704,23000000.0
2008-05-07 22:04:00,4.83657,4.8376,4.83594,4.83717,15000000.0
2008-05-07 22:05:00,4.83652,4.83805,4.83626,4.83685,14000000.0
2008-05-07 22:06:00,4.83744,4.8377,4.83625,4.83711,15000000.0
2008-05-07 22:07:00,4.83701,4.83757,4.83671,4.83703,9000000.0
2008-05-07 22:08:00,4.83731,4.83763,4.83643,4.83682,18000000.0
2008-05-07 22:09:00,4.83655,4.8381,4.83644,4.83734,11000000.0
2008-05-07 22:10:00,4.83745,4.83822,4.83745,4.83792,7000000.0
2008-05-07 22:11:00,4.83874,4.83874,4.83734,4.83778,8000000.0
2008-05-07 22:12:00,4.83851,4.83993,4.8374,4.8398,16000000.0
2008-05-07 22:13:00,4.8406,4.8406,4.83896,4.83978,24000000.0
2008-05-07 22:14:00,4.83885,4.83992,4.83868,4.83992,9000000.0
2008-05-07 22:15:00,4.84026,4.84026,4.83907,4.83982,10000000.0
2008-05-07 22:16:00,4.83852,4.8399,4.83839,4.83957,13000000.0
2008-05-07 22:17:00,4.83902,4.84063,4.83878,4.83972,20000000.0
2008-05-07 22:18:00,4.83943,4.84106,4.83943,4.84028,11000000.0
2008-05-07 22:19:00,4.84054,4.84108,4.84011,4.84052,15000000.0
2008-05-07 22:20:00,4.84076,4.84179,4.84062,4.84179,16000000.0
2008-05-07 22:21:00,4.84253,4.8442,4.84109,4.8442,12000000.0
2008-05-07 22:22:00,4.84333,4.84435,4.84286,4.84301,14000000.0
2008-05-07 22:23:00,4.84385,4.84397,4.84207,4.84207,11000000.0
2008-05-07 22:24:00,4.84243,4.84286,4.84133,4.84157,16000000.0
2008-05-07 22:25:00,4.84156,4.84172,4.84048,4.84086,14000000.0
2008-05-07 22:26:00,4.84144,4.84158,4.83962,4.84035,10000000.0
2008-05-07 22:27:00,4.84205,4.84205,4.84074,4.84201,14000000.0
2008-05-07 22:28:00,4.84234,4.84285,4.84114,4.84133,12000000.0
2008-05-07 22:29:00,4.84088,4.84254,4.84088,4.84254,13000000.0
2008-05-07 22:30:00,4.84171,4.84186,4.84088,4.84088,8000000.0
2008-05-07 22:31:00,4.84104,4.84139,4.84048,4.84121,11000000.0
2008-05-07 22:32:00,4.84092,4.84148,4.84011,4.84086,20000000.0
2008-05-07 22:33:00,4.84071,4.84071,4.83981,4.84018,11000000.0
2008-05-07 22:34:00,4.84014,4.84038,4.83944,4.83944,10000000.0
2008-05-07 22:35:00,4.83996,4.8404,4.83903,4.84016,13000000.0
2008-05-07 22:36:00,4.84023,4.84041,4.83919,4.84009,9000000.0
2008-05-07 22:37:00,4.84032,4.84094,4.8397,4.84053,13000000.0
2008-05-07 22:38:00,4.84152,4.84154,4.83952,4.83952,9000000.0
2008-05-07 22:39:00,4.84063,4.84063,4.83924,4.83991,12000000.0
2008-05-07 22:40:00,4.83927,4.84023,4.83927,4.83967,9000000.0
2008-05-07 22:41:00,4.8401,4.84063,4.83975,4.83987,14000000.0
2008-05-07 22:42:00,4.84059,4.84112,4.84014,4.84088,13000000.0
2008-05-07 22:43:00,4.84013,4.84136,4.84013,4.84064,12000000.0
2008-05-07 22:44:00,4.84112,4.84168,4.84032,4.84073,15000000.0
2008-05-07 22:45:00,4.84113,4.84113,4.83982,4.84074,13000000.0
2008-05-07 22:46:00,4.84046,4.84126,4.83987,4.84013,14000000.0
2008-05-07 22:47:00,4.84006,4.84098,4.83991,4.84065,15000000.0
2008-05-07 22:48:00,4.84087,4.8413,4.84022,4.84046,13000000.0
2008-05-07 22:49:00,4.84118,4.84125,4.84105,4.84118,13000000.0
2008-05-07 22:50:00,4.84109,4.84109,4.8393,4.83957,15000000.0
2008-05-07 22:51:00,4.83922,4.83989,4.83839,4.83942,14000000.0
2008-05-07 22:52:00,4.83945,4.84098,4.83945,4.84026,9000000.0
2008-05-07 22:53:00,4.84025,4.84129,4.83998,4.84033,15000000.0
2008-05-07 22:54:00,4.84091,4.84142,4.83951,4.84142,17000000.0
2008-05-07 22:55:00,4.84119,4.84124,4.83984,4.8409,16000000.0
2008-05-07 22:56:00,4.84043,4.8417,4.83999,4.84159,13000000.0
2008-05-07 22:57:00,4.84167,4.84169,4.84072,4.84101,8000000.0
2008-05-07 22:58:00,4.84089,4.84177,4.84043,4.84082,8000000.0
2008-05-07 22:59:00,4.84076,4.84172,4.84025,4.84126,19000000.0
2008-05-07 23:00:00,4.84101,4.84165,4.84055,4.84139,10000000.0
2008-05-07 23:01:00,4.84228,4.84305,4.84184,4.84241,7000000.0
2008-05-07 23:02:00,4.84299,4.84356,4.84242,4.84355,15000000.0
2008-05-07 23:03:00,4.84242,4.84358,4.8422,4.8422,17000000.0
2008-05-07 23:04:00,4.84295,4.8433,4.84195,4.84228,19000000.0
2008-05-07 23:05:00,4.84182,4.84344,4.84176,4.84277,9000000.0
2008-05-07 23:06:00,4.84176,4.84271,4.84141,4.84228,12000000.0
2008-05-07 23:07:00,4.84206,4.84247,4.84154,4.8424,14000000.0
2008-05-07 23:08:00,4.84198,4.84304,4.84124,4.84145,16000000.0
2008-05-07 23:09:00,4.84141,4.84156,4.84077,4.84156,9000000.0
2008-05-07 23:10:00,4.84099,4.84172,4.84033,4.84116,12000000.0
2008-05-07 23:11:00,4.84224,4.84269,4.84223,4.84269,14000000.0
2008-05-07 23:12:00,4.84139,4.84169,4.84081,4.84122,7000000.0
2008-05-07 23:13:00,4.84113,4.84222,4.84113,4.84222,14000000.0
2008-05-07 23:14:00,4.84186,4.84334,4.84173,4.84236,19000000.0
2008-05-07 23:15:00,4.84326,4.84326,4.84187,4.84253,13000000.0
2008-05-07 23:16:00,4.84293,4.84314,4.84178,4.84265,15000000.0
2008-05-07 23:17:00,4.84256,4.84256,4.84186,4.84196,11000000.0
2008-05-07 23:18:00,4.84338,4.84344,4.84188,4.84202,12000000.0
2008-05-07 23:19:00,4.84186,4.84335,4.84179,4.84335,14000000.0
2008-05-07 23:20:00,4.84221,4.84321,4.84132,4.84185,19000000.0
2008-05-07 23:21:00,4.84119,4.84195,4.84119,4.84127,7000000.0
2008-05-07 23:22:00,4.84249,4.84249,4.84134,4.84177,15000000.0
2008-05-07 23:23:00,4.84218,4.84231,4.841,4.84179,11000000.0
2008-05-07 23:24:00,4.84139,4.84249,4.84112,4.84144,14000000.0
2008-05-07 23:25:00,4.84206,4.8426,4.84127,4.84189,11000000.0
2008-05-07 23:26:00,4.84284,4.84284,4.84137,4.84137,14000000.0
2008-05-07 23:27:00,4.84178,4.84244,4.84141,4.84204,11000000.0
2008-05-07 23:28:00,4.84221,4.84287,4.84143,4.84143,12000000.0
2008-05-07 23:29:00,4.84312,4.84376,4.84216,4.84324,16000000.0
2008-05-07 23:30:00,4.8437,4.84377,4.8425,4.84266,20000000.0
2008-05-07 23:31:00,4.84225,4.84286,4.84211,4.84227,11000000.0
2008-05-07 23:32:00,4.84258,4.84322,4.84184,4.84215,16000000.0
2008-05-07 23:33:00,4.84277,4.84322,4.84206,4.84322,12000000.0
2008-05-07 23:34:00,4.84308,4.84308,4.84253,4.84253,13000000.0
2008-05-07 23:35:00,4.84182,4.84333,4.84182,4.84307,9000000.0
2008-05-07 23:36:00,4.84305,4.84305,4.84285,4.84305,9000000.0
2008-05-07 23:37:00,4.843,4.84312,4.84286,4.84306,14000000.0
2008-05-07 23:38:00,4.8418,4.84274,4.8418,4.84213,13000000.0
2008-05-07 23:39:00,4.84223,4.84266,4.84214,4.84266,17000000.0
2008-05-07 23:40:00,4.84169,4.84235,4.84125,4.84125,12000000.0
2008-05-07 23:41:00,4.84076,4.84196,4.84017,4.84162,17000000.0
2008-05-07 23:42:00,4.84053,4.8415,4.84033,4.84033,22000000.0
2008-05-07 23:43:00,4.84012,4.84038,4.84005,4.8402,15000000.0
2008-05-07 23:44:00,4.84179,4.84179,4.84049,4.84049,14000000.0
2008-05-07 23:45:00,4.84054,4.84196,4.84054,4.84196,20000000.0
2008-05-07 23:46:00,4.84096,4.8415,4.84034,4.84098,14000000.0
2008-05-07 23:47:00,4.84197,4.84207,4.84104,4.84166,10000000.0
2008-05-07 23:48:00,4.84127,4.84195,4.84071,4.84164,18000000.0
2008-05-07 23:49:00,4.84157,4.84159,4.84073,4.84127,14000000.0
2008-05-07 23:50:00,4.84139,4.84187,4.84057,4.84121,13000000.0
2008-05-07 23:51:00,4.84188,4.84215,4.84114,4.84156,8000000.0
2008-05-07 23:52:00,4.84089,4.8421,4.84027,4.8414,16000000.0
2008-05-07 23:53:00,4.84029,4.84127,4.84029,4.84092,18000000.0
2008-05-07 23:54:00,4.84038,4.84167,4.84038,4.84167,12000000.0
2008-05-07 23:55:00,4.84157,4.84207,4.84086,4.84146,19000000.0
2008-05-07 23:56:00,4.84105,4.8418,4.84078,4.84129,14000000.0
2008-05-07 23:57:00,4.84186,4.84186,4.84033,4.84096,16000000.0
2008-05-07 23:58:00,4.84111,4.84154,4.84035,4.84067,13000000.0
2008-05-07 23:59:00,4.84001,4.8409,4.8398,4.84014,14000000.0
2008-05-08 00:00:00,4.83943,4.84015,4.83894,4.83987,17000000.0
2008-05-08 00:01:00,4.83922,4.83993,4.83905,4.83985,12000000.0
2008-05-08 00:02:00,4.83984,4.83989,4.83848,4.83941,15000000.0
2008-05-08 00:03:00,4.83924,4.8399,4.8387,4.83883,14000000.0
2008-05-08 00:04:00,4.83925,4.83961,4.83802,4.83846,12000000.0
2008-05-08 00:05:00,4.83912,4.83912,4.83782,4.83874,12000000.0
2008-05-08 00:06:00,4.83897,4.83916,4.83761,4.83823,12000000.0
2008-05-08 00:07:00,4.83715,4.83715,4.83695,4.83695,11000000.0
2008-05-08 00:08:00,4.83773,4.83879,4.83736,4.83736,15000000.0
2008-05-08 00:09:00,4.83907,4.83907,4.83749,4.83815,12000000.0
2008-05-08 00:10:00,4.83794,4.83841,4.83764,4.83802,19000000.0
2008-05-08 00:11:00,4.83822,4.83856,4.83701,4.83701,8000000.0
2008-05-08 00:12:00,4.83844,4.83844,4.83746,4.83764,9000000.0
2008-05-08 00:13:00,4.83828,4.83828,4.83691,4.8377,13000000.0
2008-05-08 00:14:00,4.83831,4.83831,4.83715,4.8381,14000000.0
2008-05-08 00:15:00,4.83787,4.83849,4.83688,4.83816,12000000.0
2008-05-08 00:16:00,4.83876,4.83876,4.83757,4.83864,12000000.0
2008-05-08 00:17:00,4.83797,4.83797,4.83695,4.83695,10000000.0
2008-05-08 00:18:00,4.83718,4.83828,4.83716,4.83782,19000000.0
2008-05-08 00:19:00,4.83778,4.83872,4.83689,4.83849,12000000.0
2008-05-08 00:20:00,4.8374,4.83899,4.8374,4.83786,11000000.0
2008-05-08 00:21:00,4.83798,4.83913,4.83767,4.83839,14000000.0
2008-05-08 00:22:00,4.83896,4.83924,4.83815,4.83815,13000000.0
2008-05-08 00:23:00,4.83918,4.83919,4.83774,4.839,13000000.0
2008-05-08 00:24:00,4.83892,4.839,4.83806,4.83826,9000000.0
2008-05-08 00:25:00,4.83852,4.83899,4.83782,4.83889,13000000.0
2008-05-08 00:26:00,4.83779,4.83936,4.83779,4.83827,14000000.0
2008-05-08 00:27:00,4.8382,4.83952,4.83777,4.83777,15000000.0
2008-05-08 00:28:00,4.83908,4.83945,4.83874,4.83927,7000000.0
2008-05-08 00:29:00,4.83931,4.83961,4.83811,4.83811,17000000.0
2008-05-08 00:30:00,4.83994,4.84001,4.83815,4.83921,9000000.0
2008-05-08 00:31:00,4.83834,4.83969,4.83834,4.83902,13000000.0
2008-05-08 00:32:00,4.83946,4.83968,4.83852,4.83905,8000000.0
2008-05-08 00:33:00,4.84034,4.84069,4.83924,4.83984,19000000.0
2008-05-08 00:34:00,4.84013,4.84133,4.83953,4.84118,15000000.0
2008-05-08 00:35:00,4.84167,4.84167,4.8405,4.8405,12000000.0
2008-05-08 00:36:00,4.84115,4.84185,4.84,4.84185,15000000.0
2008-05-08 00:37:00,4.84145,4.84194,4.84075,4.84141,15000000.0
2008-05-08 00:38:00,4.84088,4.84143,4.84009,4.84137,18000000.0
2008-05-08 00:39:00,4.84131,4.84153,4.84012,4.84084,20000000.0
2008-05-08 00:40:00,4.84019,4.84206,4.84019,4.84115,10000000.0
2008-05-08 00:41:00,4.84104,4.84194,4.8407,4.84151,9000000.0
2008-05-08 00:42:00,4.84089,4.84162,4.8406,4.8406,16000000.0
2008-05-08 00:43:00,4.84115,4.84173,4.84054,4.84128,16000000.0
2008-05-08 00:44:00,4.84143,4.84155,4.84083,4.84128,10000000.0
2008-05-08 00:45:00,4.84243,4.84248,4.84124,4.84154,16000000.0
2008-05-08 00:46:00,4.84243,4.84362,4.84165,4.8431,12000000.0
2008-05-08 00:47:00,4.84474,4.84474,4.84318,4.84365,8000000.0
2008-05-08 00:48:00,4.84399,4.84507,4.84361,4.84368,16000000.0
2008-05-08 00:49:00,4.84363,4.84498,4.84363,4.84468,11000000.0
2008-05-08 00:50:00,4.84475,4.84481,4.8433,4.84433,9000000.0
2008-05-08 00:51:00,4.84345,4.84354,4.8427,4.84284,9000000.0
2008-05-08 00:52:00,4.84347,4.8438,4.84203,4.84241,18000000.0
2008-05-08 00:53:00,4.84426,4.84426,4.8429,4.8429,12000000.0
2008-05-08 00:54:00,4.84408,4.84413,4.84259,4.84403,12000000.0
2008-05-08 00:55:00,4.84471,4.84504,4.84349,4.84407,11000000.0
2008-05-08 00:56:00,4.84474,4.84509,4.84423,4.8446,14000000.0
2008-05-08 00:57:00,4.84364,4.84515,4.84328,4.84438,15000000.0
2008-05-08 00:58:00,4.84483,4.84513,4.84413,4.84448,9000000.0
2008-05-08 00:59:00,4.84455,4.84578,4.84369,4.84566,17000000.0
2008-05-08 01:00:00,4.8447,4.84599,4.84462,4.84571,12000000.0
2008-05-08 01:01:00,4.84485,4.84722,4.84479,4.84722,15000000.0
2008-05-08 01:02:00,4.84629,4.84644,4.84479,4.84479,10000000.0
2008-05-08 01:03:00,4.84562,4.84569,4.84453,4.84504,13000000.0
2008-05-08 01:04:00,4.84542,4.84608,4.84471,4.84608,13000000.0
2008-05-08 01:05:00,4.844,4.84518,4.84347,4.84465,13000000.0
2008-05-08 01:06:00,4.84486,4.84527,4.84377,4.84435,12000000.0
2008-05-08 01:07:00,4.84519,4.84626,4.84453,4.84608,13000000.0
2008-05-08 01:08:00,4.84697,4.84703,4.84535,4.84634,15000000.0
2008-05-08 01:09:00,4.84488,4.84585,4.84471,4.84509,17000000.0
2008-05-08 01:10:00,4.84593,4.84595,4.84484,4.84485,10000000.0
2008-05-08 01:11:00,4.84553,4.84581,4.84399,4.84581,11000000.0
2008-05-08 01:12:00,4.84548,4.84561,4.84436,4.84543,10000000.0
2008-05-08 01:13:00,4.8453,4.84601,4.84482,4.84482,11000000.0
2008-05-08 01:14:00,4.84606,4.84613,4.84496,4.84499,13000000.0
2008-05-08 01:15:00,4.84478,4.84681,4.84478,4.84631,9000000.0
2008-05-08 01:16:00,4.84589,4.84679,4.84526,4.84668,12000000.0
2008-05-08 01:17:00,4.84543,4.84607,4.84469,4.84607,11000000.0
2008-05-08 01:18:00,4.84479,4.84634,4.8446,4.84531,12000000.0
2008-05-08 01:19:00,4.84696,4.84722,4.84561,4.84707,19000000.0
2008-05-08 01:20:00,4.84754,4.84858,4.8464,4.84848,11000000.0
2008-05-08 01:21:00,4.84951,4.84951,4.84649,4.84879,12000000.0
2008-05-08 01:22:00,4.84943,4.84943,4.84759,4.84877,9000000.0
2008-05-08 01:23:00,4.84851,4.84885,4.84653,4.84885,13000000.0
2008-05-08 01:24:00,4.84833,4.84844,4.84623,4.84623,14000000.0
2008-05-08 01:25:00,4.84741,4.84741,4.84519,4.84591,11000000.0
2008-05-08 01:26:00,4.84689,4.84837,4.84587,4.84837,10000000.0
2008-05-08 01:27:00,4.84827,4.84847,4.84601,4.84804,17000000.0
2008-05-08 01:28:00,4.84862,4.84875,4.84736,4.84815,13000000.0
2008-05-08 01:29:00,4.84566,4.84789,4.84566,4.84789,19000000.0
2008-05-08 01:30:00,4.84764,4.84813,4.84571,4.84628,15000000.0
2008-05-08 01:31:00,4.84803,4.84861,4.84648,4.848,15000000.0
2008-05-08 01:32:00,4.84699,4.84824,4.84622,4.84752,12000000.0
2008-05-08 01:33:00,4.84758,4.84909,4.84704,4.84909,8000000.0
2008-05-08 01:34:00,4.84878,4.8535,4.84878,4.8535,18000000.0
2008-05-08 01:35:00,4.85227,4.8539,4.85208,4.85376,12000000.0
2008-05-08 01:36:00,4.85281,4.85319,4.85132,4.85132,16000000.0
2008-05-08 01:37:00,4.85154,4.85175,4.84852,4.85078,15000000.0
2008-05-08 01:38:00,4.85138,4.85219,4.85078,4.85181,18000000.0
2008-05-08 01:39:00,4.85151,4.85159,4.84863,4.84962,10000000.0
2008-05-08 01:40:00,4.85073,4.85073,4.84816,4.85023,11000000.0
2008-05-08 01:41:00,4.84965,4.85069,4.84778,4.85069,16000000.0
2008-05-08 01:42:00,4.85043,4.85142,4.84972,4.85142,14000000.0
2008-05-08 01:43:00,4.85023,4.8516,4.8501,4.8516,16000000.0
2008-05-08 01:44:00,4.85042,4.85183,4.85042,4.85145,15000000.0
2008-05-08 01:45:00,4.85012,4.85204,4.84787,4.85085,16000000.0
2008-05-08 01:46:00,4.85146,4.85152,4.84869,4.85124,9000000.0
2008-05-08 01:47:00,4.85107,4.85107,4.8472,4.8472,17000000.0
2008-05-08 01:48:00,4.85052,4.85092,4.84771,4.85092,16000000.0
2008-05-08 01:49:00,4.85171,4.85409,4.85084,4.85409,10000000.0
2008-05-08 01:50:00,4.8514,4.85337,4.85003,4.85337,11000000.0
2008-05-08 01:51:00,4.85436,4.85883,4.85094,4.85865,12000000.0
2008-05-08 01:52:00,4.85818,4.85888,4.85643,4.85795,12000000.0
2008-05-08 01:53:00,4.85764,4.85911,4.85636,4.85855,18000000.0
2008-05-08 01:54:00,4.85884,4.85884,4.85289,4.85604,14000000.0
2008-05-08 01:55:00,4.85797,4.85819,4.8511,4.8511,18000000.0
2008-05-08 01:56:00,4.85827,4.85908,4.85805,4.85805,8000000.0
2008-05-08 01:57:00,4.85733,4.85733,4.85251,4.8565,13000000.0
2008-05-08 01:58:00,4.85748,4.85748,4.85458,4.85659,11000000.0
2008-05-08 01:59:00,4.85653,4.85789,4.85649,4.8576,11000000.0
2008-05-08 02:00:00,4.85544,4.85615,4.8496,4.85582,16000000.0
2008-05-08 02:01:00,4.85468,4.8554,4.85014,4.85263,21000000.0
2008-05-08 02:02:00,4.85416,4.85416,4.84899,4.85201,10000000.0
2008-05-08 02:03:00,4.85449,4.85497,4.85008,4.85387,8000000.0
2008-05-08 02:04:00,4.85552,4.85564,4.85065,4.85371,14000000.0
2008-05-08 02:05:00,4.85539,4.85539,4.85089,4.85377,14000000.0
2008-05-08 02:06:00,4.85426,4.85483,4.85042,4.85483,15000000.0
2008-05-08 02:07:00,4.85265,4.85654,4.85123,4.85654,10000000.0
2008-05-08 02:08:00,4.8551,4.85865,4.85322,4.85856,16000000.0
2008-05-08 02:09:00,4.857,4.85772,4.85153,4.85772,18000000.0
2008-05-08 02:10:00,4.85959,4.85961,4.85835,4.85959,16000000.0
2008-05-08 02:11:00,4.85729,4.85765,4.85243,4.85687,14000000.0
2008-05-08 02:12:00,4.85815,4.85815,4.85353,4.85727,10000000.0
2008-05-08 02:13:00,4.8571,4.85788,4.85231,4.85788,15000000.0
2008-05-08 02:14:00,4.85856,4.85856,4.85274,4.85784,19000000.0
2008-05-08 02:15:00,4.8576,4.8576,4.85211,4.85721,12000000.0
2008-05-08 02:16:00,4.85601,4.85732,4.85189,4.85687,18000000.0
2008-05-08 02:17:00,4.85765,4.85885,4.8535,4.85662,14000000.0
2008-05-08 02:18:00,4.85632,4.85776,4.85224,4.85776,12000000.0
2008-05-08 02:19:00,4.85701,4.85758,4.852,4.85648,14000000.0
2008-05-08 02:20:00,4.85617,4.85694,4.85136,4.85694,13000000.0
2008-05-08 02:21:00,4.85654,4.85654,4.85262,4.85596,15000000.0
2008-05-08 02:22:00,4.85755,4.85755,4.85125,4.85527,13000000.0
2008-05-08 02:23:00,4.85545,4.85651,4.85507,4.85651,16000000.0
2008-05-08 02:24:00,4.85444,4.85491,4.85055,4.85408,17000000.0
2008-05-08 02:25:00,4.85594,4.85594,4.8501,4.8501,10000000.0
2008-05-08 02:26:00,4.85548,4.85548,4.85147,4.8546,13000000.0
2008-05-08 02:27:00,4.85476,4.85476,4.85179,4.85376,7000000.0
2008-05-08 02:28:00,4.85315,4.85315,4.85084,4.85283,9000000.0
2008-05-08 02:29:00,4.85248,4.8544,4.84926,4.85376,20000000.0
2008-05-08 02:30:00,4.85386,4.85464,4.85186,4.85464,11000000.0
2008-05-08 02:31:00,4.85502,4.85544,4.85281,4.85539,9000000.0
2008-05-08 02:32:00,4.85572,4.85572,4.85217,4.85516,13000000.0
2008-05-08 02:33:00,4.85387,4.85619,4.85049,4.85619,14000000.0
2008-05-08 02:34:00,4.85571,4.85641,4.85135,4.85588,17000000.0
2008-05-08 02:35:00,4.85615,4.85711,4.85206,4.85711,15000000.0
2008-05-08 02:36:00,4.85559,4.85586,4.85197,4.8545,14000000.0
2008-05-08 02:37:00,4.85474,4.85584,4.85221,4.85579,13000000.0
2008-05-08 02:38:00,4.85704,4.85761,4.85608,4.8563,14000000.0
2008-05-08 02:39:00,4.85645,4.85645,4.85214,4.85564,15000000.0
2008-05-08 02:40:00,4.85642,4.85713,4.85603,4.85713,12000000.0
2008-05-08 02:41:00,4.85654,4.85654,4.852,4.85571,13000000.0
2008-05-08 02:42:00,4.85646,4.85646,4.85505,4.85505,16000000.0
2008-05-08 02:43:00,4.85522,4.85606,4.85111,4.85501,18000000.0
2008-05-08 02:44:00,4.85555,4.85555,4.85179,4.85367,10000000.0
2008-05-08 02:45:00,4.85413,4.85477,4.85089,4.85477,14000000.0
2008-05-08 02:46:00,4.85367,4.85507,4.85069,4.85486,18000000.0
2008-05-08 02:47:00,4.85379,4.85511,4.85139,4.85388,17000000.0
2008-05-08 02:48:00,4.85562,4.85562,4.8546,4.8546,7000000.0
2008-05-08 02:49:00,4.85549,4.85572,4.85048,4.8548,13000000.0
2008-05-08 02:50:00,4.8557,4.85638,4.85107,4.85585,14000000.0
2008-05-08 02:51:00,4.85599,4.85667,4.85118,4.85667,15000000.0
2008-05-08 02:52:00,4.85683,4.85683,4.85539,4.8556,15000000.0
2008-05-08 02:53:00,4.85458,4.85609,4.85233,4.85609,9000000.0
2008-05-08 02:54:00,4.85519,4.85623,4.85135,4.85572,13000000.0
2008-05-08 02:55:00,4.85639,4.85639,4.85144,4.85628,11000000.0
2008-05-08 02:56:00,4.85523,4.85623,4.85205,4.85623,18000000.0
2008-05-08 02:57:00,4.85663,4.85836,4.85269,4.85637,13000000.0
2008-05-08 02:58:00,4.8556,4.85626,4.85179,4.85179,9000000.0
2008-05-08 02:59:00,4.85702,4.85842,4.85173,4.85173,14000000.0
2008-05-08 03:00:00,4.85128,4.85669,4.85128,4.85665,11000000.0
2008-05-08 03:01:00,4.85481,4.85649,4.85281,4.85621,11000000.0
2008-05-08 03:02:00,4.85172,4.85591,4.85172,4.85591,11000000.0
2008-05-08 03:03:00,4.85618,4.8571,4.85191,4.85656,23000000.0
2008-05-08 03:04:00,4.85692,4.85704,4.8515,4.8552,11000000.0
2008-05-08 03:05:00,4.85565,4.85662,4.85137,4.85662,17000000.0
2008-05-08 03:06:00,4.85765,4.85778,4.85206,4.85206,9000000.0
2008-05-08 03:07:00,4.85713,4.85713,4.85233,4.85616,15000000.0
2008-05-08 03:08:00,4.85564,4.85689,4.8518,4.85689,12000000.0
2008-05-08 03:09:00,4.85562,4.85621,4.85149,4.85621,15000000.0
2008-05-08 03:10:00,4.85468,4.85536,4.85001,4.85001,19000000.0
2008-05-08 03:11:00,4.85531,4.85608,4.85167,4.85549,15000000.0
2008-05-08 03:12:00,4.85408,4.85531,4.8503,4.8503,18000000.0
2008-05-08 03:13:00,4.85543,4.85543,4.8508,4.85462,18000000.0
2008-05-08 03:14:00,4.85522,4.85606,4.85084,4.85606,10000000.0
2008-05-08 03:15:00,4.85608,4.85617,4.85229,4.85487,7000000.0
2008-05-08 03:16:00,4.85566,4.8561,4.85557,4.85576,8000000.0
2008-05-08 03:17:00,4.85457,4.85457,4.85021,4.85021,10000000.0
2008-05-08 03:18:00,4.85519,4.85545,4.85181,4.85526,15000000.0
2008-05-08 03:19:00,4.8542,4.8556,4.85213,4.85475,10000000.0
2008-05-08 03:20:00,4.85516,4.8561,4.85048,4.85488,16000000.0
2008-05-08 03:21:00,4.85484,4.85605,4.85199,4.85605,11000000.0
2008-05-08 03:22:00,4.85485,4.85613,4.85225,4.85613,10000000.0
2008-05-08 03:23:00,4.85612,4.85612,4.8517,4.855,12000000.0
2008-05-08 03:24:00,4.85654,4.85654,4.8509,4.8545,13000000.0
2008-05-08 03:25:00,4.85711,4.8573,4.85271,4.8573,11000000.0
2008-05-08 03:26:00,4.85073,4.85607,4.85073,4.8516,13000000.0
2008-05-08 03:27:00,4.85601,4.85708,4.85216,4.85708,14000000.0
2008-05-08 03:28:00,4.85176,4.85693,4.85176,4.85693,18000000.0
2008-05-08 03:29:00,4.85208,4.85707,4.85208,4.85707,15000000.0
2008-05-08 03:30:00,4.85214,4.85487,4.85078,4.85078,10000000.0
2008-05-08 03:31:00,4.85558,4.85558,4.85052,4.85367,13000000.0
2008-05-08 03:32:00,4.85333,4.85389,4.84951,4.85348,16000000.0
2008-05-08 03:33:00,4.85265,4.85386,4.85041,4.85322,13000000.0
2008-05-08 03:34:00,4.84966,4.85336,4.84966,4.85312,16000000.0
2008-05-08 03:35:00,4.85263,4.85309,4.8493,4.8493,10000000.0
2008-05-08 03:36:00,4.85176,4.85229,4.85004,4.85126,11000000.0
2008-05-08 03:37:00,4.84914,4.85308,4.84914,4.85308,13000000.0
2008-05-08 03:38:00,4.85208,4.85289,4.84902,4.85223,13000000.0
2008-05-08 03:39:00,4.84925,4.85372,4.84925,4.85315,13000000.0
2008-05-08 03:40:00,4.84971,4.85365,4.84971,4.85365,12000000.0
2008-05-08 03:41:00,4.85356,4.85419,4.84961,4.85375,16000000.0
2008-05-08 03:42:00,4.85309,4.85353,4.85005,4.85286,21000000.0
2008-05-08 03:43:00,4.85459,4.85459,4.84942,4.85266,18000000.0
2008-05-08 03:44:00,4.85123,4.85394,4.84943,4.85394,15000000.0
2008-05-08 03:45:00,4.8532,4.85348,4.84949,4.85337,9000000.0
2008-05-08 03:46:00,4.85238,4.8538,4.85086,4.8538,8000000.0
2008-05-08 03:47:00,4.85304,4.85314,4.85067,4.85314,11000000.0
2008-05-08 03:48:00,4.85412,4.85412,4.85189,4.85362,9000000.0
2008-05-08 03:49:00,4.85091,4.8572,4.85091,4.85137,16000000.0
2008-05-08 03:50:00,4.85624,4.85894,4.85288,4.85849,19000000.0
2008-05-08 03:51:00,4.8608,4.86308,4.85587,4.86308,9000000.0
2008-05-08 03:52:00,4.86571,4.86906,4.86571,4.86791,19000000.0
2008-05-08 03:53:00,4.8691,4.8691,4.86772,4.86772,10000000.0
2008-05-08 03:54:00,4.86774,4.86859,4.86611,4.86807,17000000.0
2008-05-08 03:55:00,4.86753,4.86922,4.86701,4.86922,16000000.0
2008-05-08 03:56:00,4.87134,4.87359,4.87085,4.87218,7000000.0
2008-05-08 03:57:00,4.87305,4.87321,4.87183,4.8731,11000000.0
2008-05-08 03:58:00,4.87336,4.87416,4.87188,4.87209,12000000.0
2008-05-08 03:59:00,4.87279,4.87279,4.87088,4.87176,17000000.0
2008-05-08 04:00:00,4.87224,4.87224,4.87032,4.87089,12000000.0
2008-05-08 04:01:00,4.87057,4.87057,4.86821,4.86887,16000000.0
2008-05-08 04:02:00,4.86774,4.86976,4.86774,4.86921,14000000.0
2008-05-08 04:03:00,4.86978,4.87116,4.86928,4.87065,12000000.0
2008-05-08 04:04:00,4.87044,4.87091,4.86767,4.86798,16000000.0
2008-05-08 04:05:00,4.86759,4.86793,4.86623,4.86712,13000000.0
2008-05-08 04:06:00,4.86707,4.86801,4.86621,4.86801,16000000.0
2008-05-08 04:07:00,4.86776,4.8684,4.86663,4.86702,13000000.0
2008-05-08 04:08:00,4.86858,4.86942,4.86757,4.86852,14000000.0
2008-05-08 04:09:00,4.86841,4.8688,4.86693,4.86693,10000000.0
2008-05-08 04:10:00,4.86729,4.86854,4.86678,4.86854,12000000.0
2008-05-08 04:11:00,4.867,4.86848,4.867,4.86837,14000000.0
2008-05-08 04:12:00,4.86742,4.86791,4.86612,4.86641,19000000.0
2008-05-08 04:13:00,4.86661,4.86727,4.86583,4.86701,20000000.0
2008-05-08 04:14:00,4.8652,4.86645,4.8652,4.86542,12000000.0
2008-05-08 04:15:00,4.86611,4.86669,4.86535,4.86669,8000000.0
2008-05-08 04:16:00,4.86658,4.86736,4.86569,4.8664,13000000.0
2008-05-08 04:17:00,4.86743,4.86843,4.86625,4.86759,15000000.0
2008-05-08 04:18:00,4.86839,4.86857,4.86689,4.86689,9000000.0
2008-05-08 04:19:00,4.86697,4.86798,4.86656,4.86747,12000000.0
2008-05-08 04:20:00,4.86804,4.86804,4.86646,4.86664,9000000.0
2008-05-08 04:21:00,4.86714,4.86746,4.86618,4.86621,17000000.0
2008-05-08 04:22:00,4.86675,4.86723,4.86607,4.86651,14000000.0
2008-05-08 04:23:00,4.86659,4.8668,4.86609,4.86632,10000000.0
2008-05-08 04:24:00,4.86598,4.86647,4.86516,4.86522,12000000.0
2008-05-08 04:25:00,4.86691,4.86695,4.86554,4.86607,10000000.0
2008-05-08 04:26:00,4.86622,4.86623,4.86516,4.86559,7000000.0
2008-05-08 04:27:00,4.86455,4.86607,4.86455,4.86584,15000000.0
2008-05-08 04:28:00,4.86551,4.86683,4.86513,4.86605,7000000.0
2008-05-08 04:29:00,4.86585,4.86585,4.86464,4.86538,14000000.0
2008-05-08 04:30:00,4.86555,4.86634,4.86523,4.86523,11000000.0
2008-05-08 04:31:00,4.86545,4.86634,4.86447,4.86594,15000000.0
2008-05-08 04:32:00,4.86544,4.86733,4.86435,4.86631,17000000.0
2008-05-08 04:33:00,4.86685,4.86685,4.86465,4.86465,14000000.0
2008-05-08 04:34:00,4.8649,4.86605,4.86471,4.8657,9000000.0
2008-05-08 04:35:00,4.86616,4.86654,4.86493,4.86654,12000000.0
2008-05-08 04:36:00,4.86506,4.86704,4.86496,4.86496,12000000.0
2008-05-08 04:37:00,4.86604,4.86627,4.86481,4.86627,12000000.0
2008-05-08 04:38:00,4.86628,4.86628,4.86516,4.86516,11000000.0
2008-05-08 04:39:00,4.86516,4.86516,4.86364,4.86486,17000000.0
2008-05-08 04:40:00,4.86467,4.86493,4.86376,4.86376,9000000.0
2008-05-08 04:41:00,4.86474,4.86508,4.86406,4.86482,10000000.0
2008-05-08 04:42:00,4.86475,4.86509,4.86332,4.86332,8000000.0
2008-05-08 04:43:00,4.86436,4.86486,4.86354,4.86354,18000000.0
2008-05-08 04:44:00,4.86466,4.86482,4.86395,4.86395,9000000.0
2008-05-08 04:45:00,4.86437,4.86464,4.86375,4.8642,9000000.0
2008-05-08 04:46:00,4.86434,4.86452,4.8635,4.8641,16000000.0
2008-05-08 04:47:00,4.86394,4.86425,4.86294,4.86425,12000000.0
2008-05-08 04:48:00,4.86364,4.86392,4.86192,4.86192,10000000.0
2008-05-08 04:49:00,4.86327,4.8635,4.86216,4.863,16000000.0
2008-05-08 04:50:00,4.86202,4.86411,4.86202,4.86399,16000000.0
2008-05-08 04:51:00,4.86365,4.86435,4.86256,4.86356,20000000.0
2008-05-08 04:52:00,4.86291,4.86427,4.86291,4.86385,13000000.0
2008-05-08 04:53:00,4.86422,4.86475,4.86346,4.86457,11000000.0
2008-05-08 04:54:00,4.86464,4.86506,4.86366,4.86366,11000000.0
2008-05-08 04:55:00,4.86491,4.86491,4.86315,4.86386,12000000.0
2008-05-08 04:56:00,4.8652,4.8652,4.86353,4.86353,16000000.0
2008-05-08 04:57:00,4.86406,4.86474,4.86379,4.86443,7000000.0
2008-05-08 04:58:00,4.86361,4.86511,4.86361,4.86444,13000000.0
2008-05-08 04:59:00,4.86413,4.86555,4.86403,4.86529,17000000.0
2008-05-08 05:00:00,4.86503,4.8651,4.86431,4.86503,10000000.0
2008-05-08 05:01:00,4.8651,4.86561,4.86449,4.86472,13000000.0
2008-05-08 05:02:00,4.865,4.86631,4.86456,4.86585,18000000.0
2008-05-08 05:03:00,4.86581,4.8663,4.86519,4.8663,9000000.0
2008-05-08 05:04:00,4.86602,4.86659,4.8651,4.8651,12000000.0
2008-05-08 05:05:00,4.86677,4.86724,4.86624,4.86713,10000000.0
2008-05-08 05:06:00,4.86661,4.86732,4.86539,4.86641,20000000.0
2008-05-08 05:07:00,4.86454,4.866,4.86441,4.866,10000000.0
2008-05-08 05:08:00,4.86459,4.86565,4.86445,4.86565,17000000.0
2008-05-08 05:09:00,4.86459,4.86509,4.86416,4.86509,15000000.0
2008-05-08 05:10:00,4.86508,4.86556,4.86434,4.86538,10000000.0
2008-05-08 05:11:00,4.86573,4.86637,4.86507,4.86637,16000000.0
2008-05-08 05:12:00,4.86618,4.86771,4.86618,4.86762,7000000.0
2008-05-08 05:13:00,4.86799,4.86841,4.86679,4.8677,12000000.0
2008-05-08 05:14:00,4.86849,4.86897,4.86761,4.8684,14000000.0
2008-05-08 05:15:00,4.86856,4.86856,4.86665,4.86665,16000000.0
2008-05-08 05:16:00,4.86744,4.86744,4.86546,4.86634,15000000.0
2008-05-08 05:17:00,4.86646,4.8674,4.86598,4.86598,10000000.0
2008-05-08 05:18:00,4.86688,4.8675,4.86613,4.86613,13000000.0
2008-05-08 05:19:00,4.86669,4.86736,4.86621,4.86736,13000000.0
2008-05-08 05:20:00,4.86683,4.86701,4.86572,4.86572,20000000.0
2008-05-08 05:21:00,4.86556,4.8665,4.86547,4.86637,9000000.0
2008-05-08 05:22:00,4.86528,4.86661,4.86528,4.86644,17000000.0
2008-05-08 05:23:00,4.86549,4.86621,4.86479,4.86514,14000000.0
2008-05-08 05:24:00,4.86689,4.86689,4.86543,4.86686,19000000.0
2008-05-08 05:25:00,4.86633,4.86685,4.86543,4.86594,13000000.0
2008-05-08 05:26:00,4.86607,4.86667,4.86531,4.86664,13000000.0
2008-05-08 05:27:00,4.8654,4.86648,4.86491,4.8652,13000000.0
2008-05-08 05:28:00,4.86699,4.86699,4.86608,4.86691,10000000.0
2008-05-08 05:29:00,4.86619,4.86856,4.86619,4.86718,17000000.0
2008-05-08 05:30:00,4.86783,4.86874,4.86697,4.86785,21000000.0
2008-05-08 05:31:00,4.8688,4.86883,4.86743,4.86882,13000000.0
2008-05-08 05:32:00,4.86809,4.8685,4.86694,4.8685,16000000.0
2008-05-08 05:33:00,4.86713,4.86921,4.86713,4.86921,13000000.0
2008-05-08 05:34:00,4.86848,4.86981,4.86848,4.86856,13000000.0
2008-05-08 05:35:00,4.86953,4.87056,4.86865,4.87056,14000000.0
2008-05-08 05:36:00,4.87028,4.8704,4.86921,4.87032,18000000.0
2008-05-08 05:37:00,4.86943,4.87022,4.86854,4.87018,12000000.0
2008-05-08 05:38:00,4.86967,4.87011,4.86908,4.8699,13000000.0
2008-05-08 05:39:00,4.86937,4.86954,4.86821,4.86853,21000000.0
2008-05-08 05:40:00,4.8684,4.86896,4.86722,4.86722,14000000.0
2008-05-08 05:41:00,4.86841,4.86841,4.86708,4.86708,13000000.0
2008-05-08 05:42:00,4.86759,4.86807,4.86716,4.86742,8000000.0
2008-05-08 05:43:00,4.86834,4.86834,4.86646,4.8672,13000000.0
2008-05-08 05:44:00,4.86738,4.86775,4.8664,4.86708,13000000.0
2008-05-08 05:45:00,4.86637,4.86739,4.86637,4.86713,24000000.0
2008-05-08 05:46:00,4.86655,4.86762,4.86655,4.86762,14000000.0
2008-05-08 05:47:00,4.86669,4.86769,4.86644,4.86659,11000000.0
2008-05-08 05:48:00,4.86658,4.86785,4.86658,4.8672,18000000.0
2008-05-08 05:49:00,4.86726,4.86928,4.86726,4.86899,10000000.0
2008-05-08 05:50:00,4.86806,4.86874,4.86686,4.86686,10000000.0
2008-05-08 05:51:00,4.86696,4.86696,4.85773,4.8661,11000000.0
2008-05-08 05:52:00,4.86775,4.86784,4.8664,4.86733,19000000.0
2008-05-08 05:53:00,4.86773,4.86773,4.86566,4.8663,15000000.0
2008-05-08 05:54:00,4.86676,4.86676,4.86511,4.86511,7000000.0
2008-05-08 05:55:00,4.8668,4.8668,4.86531,4.86619,12000000.0
2008-05-08 05:56:00,4.86735,4.86735,4.86584,4.86661,16000000.0
2008-05-08 05:57:00,4.86732,4.86732,4.8658,4.86625,11000000.0
2008-05-08 05:58:00,4.86668,4.86849,4.86651,4.86759,22000000.0
2008-05-08 05:59:00,4.86803,4.86803,4.86675,4.86706,9000000.0
2008-05-08 06:00:00,4.86814,4.8684,4.86638,4.86666,17000000.0
2008-05-08 06:01:00,4.86811,4.86857,4.86624,4.86722,18000000.0
2008-05-08 06:02:00,4.86772,4.86783,4.86598,4.86731,18000000.0
2008-05-08 06:03:00,4.86719,4.86788,4.86622,4.86697,16000000.0
2008-05-08 06:04:00,4.86706,4.86723,4.86605,4.86711,8000000.0
2008-05-08 06:05:00,4.86639,4.86725,4.8659,4.86679,10000000.0
2008-05-08 06:06:00,4.86669,4.86749,4.8652,4.86577,27000000.0
2008-05-08 06:07:00,4.86616,4.86621,4.86482,4.86482,17000000.0
2008-05-08 06:08:00,4.86564,4.86638,4.86492,4.86492,14000000.0
2008-05-08 06:09:00,4.86634,4.8664,4.86512,4.86598,13000000.0
2008-05-08 06:10:00,4.86565,4.86648,4.86484,4.86484,14000000.0
2008-05-08 06:11:00,4.86571,4.86571,4.86402,4.86508,16000000.0
2008-05-08 06:12:00,4.8654,4.86563,4.86441,4.86491,17000000.0
2008-05-08 06:13:00,4.86621,4.86621,4.86424,4.8646,14000000.0
2008-05-08 06:14:00,4.86575,4.86618,4.86465,4.86618,12000000.0
2008-05-08 06:15:00,4.86593,4.86637,4.86517,4.86517,13000000.0
2008-05-08 06:16:00,4.86497,4.86628,4.86461,4.86477,14000000.0
2008-05-08 06:17:00,4.86604,4.86609,4.8645,4.86472,11000000.0
2008-05-08 06:18:00,4.86608,4.86637,4.86508,4.86616,12000000.0
2008-05-08 06:19:00,4.86595,4.86652,4.86486,4.86583,19000000.0
2008-05-08 06:20:00,4.86622,4.86641,4.86567,4.86618,11000000.0
2008-05-08 06:21:00,4.86556,4.86661,4.86502,4.86502,9000000.0
2008-05-08 06:22:00,4.8664,4.8664,4.86506,4.86621,22000000.0
2008-05-08 06:23:00,4.86594,4.86667,4.86499,4.86514,18000000.0
2008-05-08 06:24:00,4.86663,4.86682,4.86565,4.86658,8000000.0
2008-05-08 06:25:00,4.86737,4.86746,4.86575,4.86609,9000000.0
2008-05-08 06:26:00,4.8669,4.8669,4.86563,4.86583,13000000.0
2008-05-08 06:27:00,4.86681,4.86681,4.86525,4.86544,15000000.0
2008-05-08 06:28:00,4.86596,4.86656,4.8649,4.86632,18000000.0
2008-05-08 06:29:00,4.86571,4.86647,4.86506,4.866,16000000.0
2008-05-08 06:30:00,4.86525,4.86542,4.86462,4.86508,10000000.0
2008-05-08 06:31:00,4.86496,4.86605,4.86476,4.86558,13000000.0
2008-05-08 06:32:00,4.86484,4.86563,4.86467,4.86536,10000000.0
2008-05-08 06:33:00,4.86612,4.86612,4.86444,4.86445,10000000.0
2008-05-08 06:34:00,4.86459,4.86459,4.85662,4.86395,15000000.0
2008-05-08 06:35:00,4.86583,4.86583,4.86447,4.86484,13000000.0
2008-05-08 06:36:00,4.86547,4.86547,4.86416,4.8651,23000000.0
2008-05-08 06:37:00,4.86511,4.86561,4.86434,4.86561,11000000.0
2008-05-08 06:38:00,4.86571,4.86604,4.86454,4.86578,17000000.0
2008-05-08 06:39:00,4.86595,4.86622,4.86494,4.86546,8000000.0
2008-05-08 06:40:00,4.86507,4.86653,4.86482,4.86613,15000000.0
2008-05-08 06:41:00,4.86598,4.86598,4.8649,4.86573,15000000.0
2008-05-08 06:42:00,4.86635,4.86635,4.86484,4.86496,16000000.0
2008-05-08 06:43:00,4.86514,4.86673,4.86514,4.86607,12000000.0
2008-05-08 06:44:00,4.8656,4.86646,4.86488,4.86488,13000000.0
2008-05-08 06:45:00,4.86652,4.86652,4.86522,4.86538,14000000.0
2008-05-08 06:46:00,4.86472,4.86563,4.86472,4.86527,12000000.0
2008-05-08 06:47:00,4.86494,4.86527,4.86398,4.86457,11000000.0
2008-05-08 06:48:00,4.86489,4.865,4.86358,4.86492,15000000.0
2008-05-08 06:49:00,4.86498,4.86583,4.86457,4.8656,17000000.0
2008-05-08 06:50:00,4.86579,4.86645,4.86516,4.86602,13000000.0
2008-05-08 06:51:00,4.86513,4.86601,4.86487,4.86523,8000000.0
2008-05-08 06:52:00,4.86619,4.86619,4.86434,4.86434,14000000.0
2008-05-08 06:53:00,4.86625,4.86625,4.86451,4.86595,13000000.0
2008-05-08 06:54:00,4.86475,4.86597,4.86474,4.86597,8000000.0
2008-05-08 06:55:00,4.8654,4.86622,4.86484,4.86484,10000000.0
2008-05-08 06:56:00,4.86593,4.86613,4.86532,4.86596,11000000.0
2008-05-08 06:57:00,4.86588,4.8663,4.86522,4.86553,17000000.0
2008-05-08 06:58:00,4.8647,4.86605,4.8647,4.86598,12000000.0
2008-05-08 06:59:00,4.86544,4.86579,4.86403,4.8648,14000000.0
2008-05-08 07:00:00,4.86522,4.86522,4.86369,4.86448,11000000.0
2008-05-08 07:01:00,4.8645,4.865,4.86415,4.86449,10000000.0
2008-05-08 07:02:00,4.8632,4.86458,4.86305,4.86405,14000000.0
2008-05-08 07:03:00,4.86463,4.86504,4.8639,4.86435,7000000.0
2008-05-08 07:04:00,4.86609,4.86651,4.86541,4.86614,16000000.0
2008-05-08 07:05:00,4.86638,4.86774,4.8657,4.86603,15000000.0
2008-05-08 07:06:00,4.86707,4.86827,4.86638,4.86814,16000000.0
2008-05-08 07:07:00,4.86859,4.86946,4.86712,4.86728,12000000.0
2008-05-08 07:08:00,4.8681,4.86834,4.8669,4.86704,8000000.0
2008-05-08 07:09:00,4.86738,4.86846,4.86727,4.86735,8000000.0
2008-05-08 07:10:00,4.86832,4.8684,4.86706,4.86802,16000000.0
2008-05-08 07:11:00,4.86725,4.86879,4.86719,4.86763,17000000.0
2008-05-08 07:12:00,4.86902,4.86958,4.86778,4.86836,20000000.0
2008-05-08 07:13:00,4.86927,4.8709,4.86896,4.8693,18000000.0
2008-05-08 07:14:00,4.86853,4.87065,4.86853,4.87065,11000000.0
2008-05-08 07:15:00,4.86992,4.87049,4.86867,4.87,18000000.0
2008-05-08 07:16:00,4.86981,4.87052,4.86907,4.87045,18000000.0
2008-05-08 07:17:00,4.86964,4.87028,4.86908,4.86908,12000000.0
2008-05-08 07:18:00,4.87043,4.87073,4.86936,4.87038,18000000.0
2008-05-08 07:19:00,4.8701,4.87304,4.87006,4.87239,14000000.0
2008-05-08 07:20:00,4.87362,4.87401,4.87238,4.87369,18000000.0
2008-05-08 07:21:00,4.87292,4.87386,4.87229,4.87342,13000000.0
2008-05-08 07:22:00,4.8725,4.87257,4.87072,4.87072,14000000.0
2008-05-08 07:23:00,4.8711,4.8713,4.86943,4.86943,15000000.0
2008-05-08 07:24:00,4.87206,4.87206,4.86934,4.87032,16000000.0
2008-05-08 07:25:00,4.86916,4.87088,4.86916,4.87049,15000000.0
2008-05-08 07:26:00,4.87162,4.87169,4.87058,4.87069,13000000.0
2008-05-08 07:27:00,4.87106,4.87159,4.8704,4.87095,12000000.0
2008-05-08 07:28:00,4.87068,4.87196,4.87054,4.87106,22000000.0
2008-05-08 07:29:00,4.87054,4.87142,4.86954,4.87104,16000000.0
2008-05-08 07:30:00,4.86972,4.87067,4.86914,4.87028,14000000.0
2008-05-08 07:31:00,4.87094,4.87109,4.86959,4.86959,13000000.0
2008-05-08 07:32:00,4.87061,4.87126,4.87039,4.87122,9000000.0
2008-05-08 07:33:00,4.87123,4.87123,4.87012,4.87044,7000000.0
2008-05-08 07:34:00,4.87081,4.87091,4.86969,4.86987,18000000.0
2008-05-08 07:35:00,4.87019,4.87086,4.8696,4.87041,9000000.0
2008-05-08 07:36:00,4.87076,4.87099,4.86966,4.87075,13000000.0
2008-05-08 07:37:00,4.87047,4.87106,4.86972,4.87106,11000000.0
2008-05-08 07:38:00,4.87104,4.87149,4.87069,4.87127,11000000.0
2008-05-08 07:39:00,4.87052,4.87155,4.86982,4.87098,19000000.0
2008-05-08 07:40:00,4.87059,4.87218,4.87039,4.87218,11000000.0
2008-05-08 07:41:00,4.87101,4.87186,4.87097,4.87097,7000000.0
2008-05-08 07:42:00,4.87266,4.87285,4.87156,4.87192,13000000.0
2008-05-08 07:43:00,4.87078,4.87311,4.87078,4.87259,14000000.0
2008-05-08 07:44:00,4.87218,4.87236,4.87175,4.87198,10000000.0
2008-05-08 07:45:00,4.87142,4.87173,4.87037,4.87061,8000000.0
2008-05-08 07:46:00,4.87021,4.87065,4.86864,4.86981,13000000.0
2008-05-08 07:47:00,4.86974,4.86974,4.86689,4.86766,15000000.0
2008-05-08 07:48:00,4.86744,4.86879,4.86744,4.86783,13000000.0
2008-05-08 07:49:00,4.86901,4.86918,4.86768,4.86918,10000000.0
2008-05-08 07:50:00,4.86918,4.86956,4.86779,4.86956,17000000.0
2008-05-08 07:51:00,4.86904,4.86904,4.86745,4.86845,16000000.0
2008-05-08 07:52:00,4.86758,4.86849,4.86713,4.86801,13000000.0
2008-05-08 07:53:00,4.86658,4.86823,4.86658,4.86787,10000000.0
2008-05-08 07:54:00,4.86868,4.86868,4.86654,4.86717,11000000.0
2008-05-08 07:55:00,4.8669,4.86774,4.8662,4.8676,12000000.0
2008-05-08 07:56:00,4.86732,4.86737,4.86549,4.86609,13000000.0
2008-05-08 07:57:00,4.86486,4.86508,4.86345,4.86449,8000000.0
2008-05-08 07:58:00,4.86396,4.86596,4.86329,4.86563,14000000.0
2008-05-08 07:59:00,4.86637,4.86686,4.86502,4.86597,15000000.0
2008-05-08 08:00:00,4.86589,4.86621,4.86388,4.86435,10000000.0
2008-05-08 08:01:00,4.8641,4.86557,4.86279,4.8654,13000000.0
2008-05-08 08:02:00,4.86534,4.86635,4.86498,4.86604,14000000.0
2008-05-08 08:03:00,4.86441,4.86597,4.86434,4.86473,12000000.0
2008-05-08 08:04:00,4.86373,4.86517,4.86338,4.86511,16000000.0
2008-05-08 08:05:00,4.86424,4.86434,4.86181,4.86326,14000000.0
2008-05-08 08:06:00,4.86344,4.86344,4.86152,4.86337,19000000.0
2008-05-08 08:07:00,4.8623,4.86388,4.86203,4.86388,19000000.0
2008-05-08 08:08:00,4.86365,4.86603,4.86365,4.86603,11000000.0
2008-05-08 08:09:00,4.86533,4.86666,4.86495,4.86666,10000000.0
2008-05-08 08:10:00,4.8657,4.86587,4.86405,4.86445,16000000.0
2008-05-08 08:11:00,4.86508,4.86566,4.86397,4.86506,9000000.0
2008-05-08 08:12:00,4.86481,4.86526,4.86426,4.86524,10000000.0
2008-05-08 08:13:00,4.86514,4.8652,4.86422,4.86486,11000000.0
2008-05-08 08:14:00,4.86498,4.8651,4.86404,4.86425,12000000.0
2008-05-08 08:15:00,4.86431,4.86442,4.86293,4.86337,15000000.0
2008-05-08 08:16:00,4.86275,4.86333,4.86227,4.86297,14000000.0
2008-05-08 08:17:00,4.86236,4.86427,4.86224,4.86332,10000000.0
2008-05-08 08:18:00,4.86333,4.86472,4.86307,4.86433,9000000.0
2008-05-08 08:19:00,4.86545,4.86696,4.86464,4.86696,11000000.0
2008-05-08 08:20:00,4.86677,4.86677,4.86452,4.86452,11000000.0
2008-05-08 08:21:00,4.86679,4.8679,4.86522,4.8679,20000000.0
2008-05-08 08:22:00,4.86719,4.86825,4.86675,4.86825,8000000.0
2008-05-08 08:23:00,4.86696,4.86814,4.86696,4.86774,12000000.0
2008-05-08 08:24:00,4.86818,4.86818,4.86612,4.86743,13000000.0
2008-05-08 08:25:00,4.86708,4.86818,4.86613,4.86818,12000000.0
2008-05-08 08:26:00,4.86831,4.86831,4.86633,4.86762,13000000.0
2008-05-08 08:27:00,4.8671,4.86719,4.86534,4.86674,11000000.0
2008-05-08 08:28:00,4.86678,4.86678,4.86299,4.86299,8000000.0
2008-05-08 08:29:00,4.86428,4.86428,4.86266,4.86412,12000000.0
2008-05-08 08:30:00,4.86471,4.86489,4.86331,4.86445,11000000.0
2008-05-08 08:31:00,4.86455,4.86455,4.86277,4.86418,10000000.0
2008-05-08 08:32:00,4.86355,4.8649,4.86307,4.86307,13000000.0
2008-05-08 08:33:00,4.86417,4.86441,4.86263,4.8633,11000000.0
2008-05-08 08:34:00,4.86283,4.86427,4.8628,4.86417,17000000.0
2008-05-08 08:35:00,4.86423,4.86423,4.86233,4.86358,11000000.0
2008-05-08 08:36:00,4.8635,4.8635,4.86149,4.86177,10000000.0
2008-05-08 08:37:00,4.86226,4.8641,4.86226,4.86323,9000000.0
2008-05-08 08:38:00,4.86276,4.86304,4.86001,4.86099,18000000.0
2008-05-08 08:39:00,4.8614,4.8614,4.85821,4.85874,8000000.0
2008-05-08 08:40:00,4.85831,4.85967,4.85815,4.85899,7000000.0
2008-05-08 08:41:00,4.86025,4.86037,4.85834,4.85953,16000000.0
2008-05-08 08:42:00,4.85847,4.8588,4.85711,4.85743,14000000.0
2008-05-08 08:43:00,4.85861,4.85861,4.85595,4.85618,12000000.0
2008-05-08 08:44:00,4.85708,4.85764,4.8567,4.85729,9000000.0
2008-05-08 08:45:00,4.85825,4.85851,4.85694,4.857,18000000.0
2008-05-08 08:46:00,4.85693,4.85854,4.85686,4.85725,14000000.0
2008-05-08 08:47:00,4.85702,4.85932,4.85702,4.85932,18000000.0
2008-05-08 08:48:00,4.85786,4.85931,4.85716,4.85926,12000000.0
2008-05-08 08:49:00,4.85875,4.85875,4.85739,4.85826,14000000.0
2008-05-08 08:50:00,4.85695,4.85861,4.8565,4.85733,16000000.0
2008-05-08 08:51:00,4.85777,4.85822,4.85632,4.85822,21000000.0
2008-05-08 08:52:00,4.85735,4.8579,4.85601,4.85677,20000000.0
2008-05-08 08:53:00,4.8554,4.85647,4.85521,4.85567,7000000.0
2008-05-08 08:54:00,4.85633,4.85694,4.85495,4.85516,17000000.0
2008-05-08 08:55:00,4.85555,4.85747,4.85555,4.85635,12000000.0
2008-05-08 08:56:00,4.85705,4.85767,4.85586,4.85709,17000000.0
2008-05-08 08:57:00,4.85672,4.85697,4.85523,4.85627,16000000.0
2008-05-08 08:58:00,4.85586,4.85735,4.85558,4.85661,12000000.0
2008-05-08 08:59:00,4.85656,4.85809,4.85656,4.85728,13000000.0
2008-05-08 09:00:00,4.85766,4.85846,4.85652,4.85809,17000000.0
2008-05-08 09:01:00,4.85852,4.85897,4.85776,4.85776,13000000.0
2008-05-08 09:02:00,4.85875,4.86008,4.85826,4.85921,8000000.0
2008-05-08 09:03:00,4.85955,4.86084,4.85863,4.86084,16000000.0
2008-05-08 09:04:00,4.86036,4.86125,4.85979,4.86031,8000000.0
2008-05-08 09:05:00,4.85958,4.86228,4.85958,4.86156,11000000.0
2008-05-08 09:06:00,4.8619,4.86225,4.86125,4.862,10000000.0
2008-05-08 09:07:00,4.86142,4.86292,4.86142,4.86233,10000000.0
2008-05-08 09:08:00,4.86263,4.86292,4.86065,4.86069,19000000.0
2008-05-08 09:09:00,4.86148,4.86174,4.86005,4.86005,16000000.0
2008-05-08 09:10:00,4.86129,4.86328,4.86067,4.86306,8000000.0
2008-05-08 09:11:00,4.86322,4.86398,4.86208,4.86398,11000000.0
2008-05-08 09:12:00,4.86388,4.86388,4.86174,4.86258,16000000.0
2008-05-08 09:13:00,4.8632,4.86376,4.8619,4.86252,15000000.0
2008-05-08 09:14:00,4.86315,4.86344,4.86127,4.86127,17000000.0
2008-05-08 09:15:00,4.8624,4.86268,4.86068,4.86158,12000000.0
2008-05-08 09:16:00,4.8617,4.86219,4.85996,4.86095,14000000.0
2008-05-08 09:17:00,4.86131,4.86197,4.8603,4.8603,14000000.0
2008-05-08 09:18:00,4.86203,4.86254,4.86052,4.86052,18000000.0
2008-05-08 09:19:00,4.86092,4.8627,4.86092,4.86143,14000000.0
2008-05-08 09:20:00,4.86196,4.86251,4.86093,4.86093,18000000.0
2008-05-08 09:21:00,4.8619,4.86251,4.86067,4.86096,17000000.0
2008-05-08 09:22:00,4.86131,4.86276,4.86131,4.86276,13000000.0
2008-05-08 09:23:00,4.86277,4.86285,4.86128,4.862,12000000.0
2008-05-08 09:24:00,4.86216,4.86371,4.86194,4.86371,14000000.0
2008-05-08 09:25:00,4.86251,4.86421,4.8623,4.86421,9000000.0
2008-05-08 09:26:00,4.8642,4.86432,4.86209,4.86298,13000000.0
2008-05-08 09:27:00,4.86315,4.86428,4.86273,4.86399,13000000.0
2008-05-08 09:28:00,4.86446,4.86446,4.86179,4.86273,19000000.0
2008-05-08 09:29:00,4.86165,4.8627,4.86093,4.86249,14000000.0
2008-05-08 09:30:00,4.86128,4.86182,4.86001,4.86023,15000000.0
2008-05-08 09:31:00,4.86281,4.86281,4.85989,4.85989,11000000.0
2008-05-08 09:32:00,4.86136,4.86168,4.85933,4.85946,16000000.0
2008-05-08 09:33:00,4.8614,4.8614,4.85975,4.86117,9000000.0
2008-05-08 09:34:00,4.85963,4.86067,4.85944,4.86035,18000000.0
2008-05-08 09:35:00,4.85938,4.86162,4.85938,4.86162,14000000.0
2008-05-08 09:36:00,4.85943,4.86124,4.85943,4.86114,16000000.0
2008-05-08 09:37:00,4.86123,4.8615,4.85969,4.86056,20000000.0
2008-05-08 09:38:00,4.86119,4.86224,4.85938,4.86113,19000000.0
2008-05-08 09:39:00,4.85978,4.86143,4.8597,4.86081,16000000.0
2008-05-08 09:40:00,4.86014,4.86201,4.85948,4.85948,12000000.0
2008-05-08 09:41:00,4.86109,4.86121,4.85899,4.86023,18000000.0
2008-05-08 09:42:00,4.85965,4.85977,4.85729,4.85929,16000000.0
2008-05-08 09:43:00,4.85868,4.85882,4.85668,4.85853,15000000.0
2008-05-08 09:44:00,4.85931,4.86031,4.85822,4.85823,13000000.0
2008-05-08 09:45:00,4.85832,4.85885,4.85736,4.85783,13000000.0
2008-05-08 09:46:00,4.8571,4.85883,4.85677,4.85771,17000000.0
2008-05-08 09:47:00,4.85687,4.85801,4.85605,4.85724,13000000.0
2008-05-08 09:48:00,4.85601,4.85713,4.85552,4.85658,16000000.0
2008-05-08 09:49:00,4.85756,4.85817,4.85662,4.85751,17000000.0
2008-05-08 09:50:00,4.8576,4.85939,4.8576,4.85803,12000000.0
2008-05-08 09:51:00,4.85871,4.86007,4.85845,4.86007,16000000.0
2008-05-08 09:52:00,4.85917,4.86224,4.85917,4.86224,16000000.0
2008-05-08 09:53:00,4.86184,4.86287,4.86112,4.8623,15000000.0
2008-05-08 09:54:00,4.86076,4.86186,4.86061,4.86111,15000000.0
2008-05-08 09:55:00,4.86064,4.86202,4.86037,4.8616,15000000.0
2008-05-08 09:56:00,4.86141,4.86141,4.85959,4.85993,17000000.0
2008-05-08 09:57:00,4.86138,4.86138,4.85982,4.86043,12000000.0
2008-05-08 09:58:00,4.85979,4.86113,4.85962,4.86113,14000000.0
2008-05-08 09:59:00,4.86074,4.86115,4.85975,4.8606,10000000.0
2008-05-08 10:00:00,4.86081,4.86081,4.8599,4.86046,11000000.0
2008-05-08 10:01:00,4.85949,4.86107,4.85949,4.86098,24000000.0
2008-05-08 10:02:00,4.86005,4.86053,4.85926,4.85952,14000000.0
2008-05-08 10:03:00,4.86068,4.86097,4.85932,4.85984,16000000.0
2008-05-08 10:04:00,4.86064,4.86103,4.85931,4.86059,10000000.0
2008-05-08 10:05:00,4.86034,4.86034,4.85882,4.85882,10000000.0
2008-05-08 10:06:00,4.85921,4.86003,4.8586,4.86003,9000000.0
2008-05-08 10:07:00,4.85994,4.86026,4.85906,4.86026,11000000.0
2008-05-08 10:08:00,4.85989,4.86095,4.85968,4.86012,9000000.0
2008-05-08 10:09:00,4.85927,4.86054,4.85924,4.86039,11000000.0
2008-05-08 10:10:00,4.85998,4.86118,4.85949,4.86014,15000000.0
2008-05-08 10:11:00,4.86035,4.86097,4.85955,4.85988,16000000.0
2008-05-08 10:12:00,4.85944,4.86056,4.85876,4.86003,19000000.0
2008-05-08 10:13:00,4.86033,4.86033,4.85841,4.85987,9000000.0
2008-05-08 10:14:00,4.85995,4.8601,4.85884,4.85884,11000000.0
2008-05-08 10:15:00,4.85872,4.85934,4.85804,4.85877,8000000.0
2008-05-08 10:16:00,4.85817,4.85969,4.85755,4.85765,17000000.0
2008-05-08 10:17:00,4.85833,4.85911,4.85695,4.85765,16000000.0
2008-05-08 10:18:00,4.85847,4.85862,4.85695,4.85761,16000000.0
2008-05-08 10:19:00,4.85692,4.85847,4.85692,4.85759,17000000.0
2008-05-08 10:20:00,4.85748,4.85866,4.8569,4.85864,16000000.0
2008-05-08 10:21:00,4.85848,4.8585,4.85725,4.8585,7000000.0
2008-05-08 10:22:00,4.85752,4.85853,4.85714,4.85773,10000000.0
2008-05-08 10:23:00,4.85851,4.85883,4.85707,4.85766,14000000.0
2008-05-08 10:24:00,4.85795,4.86096,4.85795,4.86033,13000000.0
2008-05-08 10:25:00,4.86005,4.86086,4.85955,4.85955,12000000.0
2008-05-08 10:26:00,4.86025,4.86038,4.85894,4.85934,11000000.0
2008-05-08 10:27:00,4.85958,4.86023,4.8585,4.85993,13000000.0
2008-05-08 10:28:00,4.86001,4.86029,4.85857,4.86029,13000000.0
2008-05-08 10:29:00,4.85965,4.86085,4.85938,4.8608,11000000.0
2008-05-08 10:30:00,4.86093,4.86105,4.85986,4.86022,9000000.0
2008-05-08 10:31:00,4.86004,4.86046,4.85935,4.86023,16000000.0
2008-05-08 10:32:00,4.85964,4.86023,4.85912,4.85989,9000000.0
2008-05-08 10:33:00,4.85869,4.85946,4.85784,4.85892,12000000.0
2008-05-08 10:34:00,4.85892,4.85946,4.85848,4.8587,11000000.0
2008-05-08 10:35:00,4.85868,4.85921,4.85703,4.85703,17000000.0
2008-05-08 10:36:00,4.85839,4.85857,4.857,4.85804,10000000.0
2008-05-08 10:37:00,4.85689,4.85813,4.85597,4.85597,15000000.0
2008-05-08 10:38:00,4.85664,4.85738,4.85555,4.85614,17000000.0
2008-05-08 10:39:00,4.8567,4.85821,4.85608,4.8581,13000000.0
2008-05-08 10:40:00,4.85859,4.8587,4.85729,4.85735,10000000.0
2008-05-08 10:41:00,4.8571,4.85871,4.85694,4.85742,15000000.0
2008-05-08 10:42:00,4.85737,4.858,4.85675,4.85726,12000000.0
2008-05-08 10:43:00,4.85749,4.85772,4.85631,4.85692,13000000.0
2008-05-08 10:44:00,4.85797,4.8584,4.85659,4.85682,12000000.0
2008-05-08 10:45:00,4.85878,4.85878,4.8569,4.85842,13000000.0
2008-05-08 10:46:00,4.85794,4.85818,4.857,4.85812,13000000.0
2008-05-08 10:47:00,4.8587,4.8587,4.85751,4.85819,7000000.0
2008-05-08 10:48:00,4.85714,4.85789,4.85577,4.85682,12000000.0
2008-05-08 10:49:00,4.85566,4.85649,4.85554,4.85579,10000000.0
2008-05-08 10:50:00,4.85512,4.85705,4.85512,4.85628,14000000.0
2008-05-08 10:51:00,4.85763,4.85829,4.85695,4.85829,11000000.0
2008-05-08 10:52:00,4.8584,4.85879,4.85642,4.85836,20000000.0
2008-05-08 10:53:00,4.85879,4.85879,4.85677,4.8581,9000000.0
2008-05-08 10:54:00,4.85716,4.85843,4.85655,4.85843,18000000.0
2008-05-08 10:55:00,4.85706,4.85823,4.85674,4.85693,10000000.0
2008-05-08 10:56:00,4.85811,4.85841,4.85758,4.85767,11000000.0
2008-05-08 10:57:00,4.85702,4.85848,4.85702,4.85813,8000000.0
2008-05-08 10:58:00,4.85781,4.85913,4.85744,4.85833,10000000.0
2008-05-08 10:59:00,4.85862,4.85966,4.85814,4.85966,10000000.0
2008-05-08 11:00:00,4.85983,4.86049,4.85834,4.86019,15000000.0
2008-05-08 11:01:00,4.8602,4.86055,4.85913,4.85946,12000000.0
2008-05-08 11:02:00,4.86112,4.86114,4.85927,4.86022,8000000.0
2008-05-08 11:03:00,4.86001,4.86029,4.85888,4.86002,11000000.0
2008-05-08 11:04:00,4.85965,4.85965,4.85774,4.85774,15000000.0
2008-05-08 11:05:00,4.85912,4.85914,4.8574,4.85827,17000000.0
2008-05-08 11:06:00,4.8576,4.85965,4.85745,4.85965,12000000.0
2008-05-08 11:07:00,4.85851,4.85918,4.85761,4.85918,11000000.0
2008-05-08 11:08:00,4.85892,4.85892,4.85679,4.85777,22000000.0
2008-05-08 11:09:00,4.85755,4.85755,4.85663,4.85711,9000000.0
2008-05-08 11:10:00,4.8575,4.85759,4.85632,4.85632,16000000.0
2008-05-08 11:11:00,4.85687,4.85792,4.85681,4.85681,7000000.0
2008-05-08 11:12:00,4.8569,4.85794,4.85677,4.85741,15000000.0
2008-05-08 11:13:00,4.85656,4.85786,4.85656,4.85754,11000000.0
2008-05-08 11:14:00,4.85646,4.8587,4.85646,4.85691,18000000.0
2008-05-08 11:15:00,4.85863,4.85863,4.85663,4.85666,11000000.0
2008-05-08 11:16:00,4.85725,4.85865,4.85686,4.8574,13000000.0
2008-05-08 11:17:00,4.85771,4.85814,4.85623,4.85623,13000000.0
2008-05-08 11:18:00,4.85736,4.85755,4.85654,4.85684,9000000.0
2008-05-08 11:19:00,4.85668,4.85765,4.85579,4.85579,17000000.0
2008-05-08 11:20:00,4.85681,4.85762,4.85613,4.85762,14000000.0
2008-05-08 11:21:00,4.85613,4.85781,4.85613,4.85781,14000000.0
2008-05-08 11:22:00,4.8579,4.8579,4.85623,4.85747,22000000.0
2008-05-08 11:23:00,4.85584,4.85699,4.85584,4.856,8000000.0
2008-05-08 11:24:00,4.85753,4.85757,4.85644,4.85757,18000000.0
2008-05-08 11:25:00,4.85753,4.85753,4.85598,4.85679,9000000.0
2008-05-08 11:26:00,4.85653,4.85795,4.85647,4.85708,15000000.0
2008-05-08 11:27:00,4.85599,4.85777,4.85599,4.85746,10000000.0
2008-05-08 11:28:00,4.85828,4.8585,4.85726,4.85787,13000000.0
2008-05-08 11:29:00,4.85791,4.85861,4.85712,4.85824,17000000.0
2008-05-08 11:30:00,4.85768,4.85837,4.85692,4.85692,13000000.0
2008-05-08 11:31:00,4.85769,4.85843,4.85661,4.85797,12000000.0
2008-05-08 11:32:00,4.85783,4.85799,4.8566,4.85725,20000000.0
2008-05-08 11:33:00,4.85674,4.85852,4.85674,4.858,16000000.0
2008-05-08 11:34:00,4.85761,4.85886,4.85761,4.85886,13000000.0
2008-05-08 11:35:00,4.85882,4.85904,4.85733,4.8577,14000000.0
2008-05-08 11:36:00,4.85892,4.85892,4.85757,4.85854,11000000.0
2008-05-08 11:37:00,4.8581,4.85885,4.85723,4.85815,16000000.0
2008-05-08 11:38:00,4.85814,4.85893,4.85781,4.85812,8000000.0
2008-05-08 11:39:00,4.85971,4.85971,4.85833,4.85914,11000000.0
2008-05-08 11:40:00,4.85876,4.85928,4.85712,4.85928,12000000.0
2008-05-08 11:41:00,4.85964,4.85996,4.85846,4.85955,10000000.0
2008-05-08 11:42:00,4.85945,4.85945,4.85794,4.85825,10000000.0
2008-05-08 11:43:00,4.85883,4.85965,4.85781,4.85847,17000000.0
2008-05-08 11:44:00,4.85823,4.85887,4.8574,4.85887,15000000.0
2008-05-08 11:45:00,4.85828,4.85876,4.85785,4.85818,16000000.0
2008-05-08 11:46:00,4.85821,4.85821,4.8576,4.85769,7000000.0
2008-05-08 11:47:00,4.85833,4.85846,4.85681,4.85692,16000000.0
2008-05-08 11:48:00,4.85742,4.85851,4.85692,4.85774,13000000.0
2008-05-08 11:49:00,4.85692,4.85926,4.85685,4.85926,10000000.0
2008-05-08 11:50:00,4.85873,4.85977,4.8578,4.8578,12000000.0
2008-05-08 11:51:00,4.85842,4.85934,4.85783,4.8585,14000000.0
2008-05-08 11:52:00,4.85794,4.85914,4.85781,4.85844,18000000.0
2008-05-08 11:53:00,4.85776,4.85871,4.85684,4.85808,16000000.0
2008-05-08 11:54:00,4.8561,4.85791,4.85592,4.8573,8000000.0
2008-05-08 11:55:00,4.85695,4.85695,4.8557,4.85652,8000000.0
2008-05-08 11:56:00,4.85526,4.85526,4.85398,4.85436,8000000.0
2008-05-08 11:57:00,4.85372,4.85684,4.85369,4.85515,11000000.0
2008-05-08 11:58:00,4.85671,4.85671,4.85445,4.85445,14000000.0
2008-05-08 11:59:00,4.85577,4.8567,4.8553,4.8559,11000000.0
2008-05-08 12:00:00,4.85716,4.858,4.8558,4.8564,15000000.0
2008-05-08 12:01:00,4.85685,4.85785,4.85574,4.85574,13000000.0
2008-05-08 12:02:00,4.85734,4.85734,4.85601,4.85639,15000000.0
2008-05-08 12:03:00,4.85512,4.85699,4.85512,4.85643,11000000.0
2008-05-08 12:04:00,4.85672,4.85751,4.85566,4.85725,9000000.0
2008-05-08 12:05:00,4.85692,4.85757,4.85663,4.85688,9000000.0
2008-05-08 12:06:00,4.85648,4.85748,4.85625,4.85675,15000000.0
2008-05-08 12:07:00,4.85795,4.85795,4.85626,4.85627,11000000.0
2008-05-08 12:08:00,4.85755,4.85825,4.85693,4.85825,8000000.0
2008-05-08 12:09:00,4.85763,4.85763,4.85633,4.85677,18000000.0
2008-05-08 12:10:00,4.85635,4.8575,4.85599,4.85682,14000000.0
2008-05-08 12:11:00,4.85696,4.85696,4.85599,4.85599,9000000.0
2008-05-08 12:12:00,4.85593,4.85696,4.85553,4.85584,18000000.0
2008-05-08 12:13:00,4.85669,4.8571,4.85569,4.85687,12000000.0
2008-05-08 12:14:00,4.85552,4.85708,4.85544,4.85652,10000000.0
2008-05-08 12:15:00,4.8561,4.8572,4.85584,4.85662,8000000.0
2008-05-08 12:16:00,4.85578,4.85721,4.85578,4.85681,14000000.0
2008-05-08 12:17:00,4.85651,4.85674,4.85571,4.85674,13000000.0
2008-05-08 12:18:00,4.85666,4.85698,4.85566,4.85579,10000000.0
2008-05-08 12:19:00,4.85679,4.85696,4.85571,4.85621,11000000.0
2008-05-08 12:20:00,4.85592,4.85661,4.85531,4.85612,8000000.0
2008-05-08 12:21:00,4.85653,4.85707,4.85527,4.85578,20000000.0
2008-05-08 12:22:00,4.85683,4.85708,4.85576,4.85677,14000000.0
2008-05-08 12:23:00,4.85694,4.85694,4.85462,4.85462,11000000.0
2008-05-08 12:24:00,4.85612,4.85618,4.85455,4.85455,17000000.0
2008-05-08 12:25:00,4.85508,4.85564,4.85442,4.85442,12000000.0
2008-05-08 12:26:00,4.85591,4.85601,4.85456,4.85486,7000000.0
2008-05-08 12:27:00,4.85473,4.8557,4.85438,4.85485,7000000.0
2008-05-08 12:28:00,4.85621,4.85621,4.85519,4.85541,19000000.0
2008-05-08 12:29:00,4.85508,4.85627,4.85508,4.85545,12000000.0
2008-05-08 12:30:00,4.85518,4.85588,4.85437,4.85437,10000000.0
2008-05-08 12:31:00,4.85475,4.85513,4.85378,4.85426,12000000.0
2008-05-08 12:32:00,4.85525,4.85588,4.85388,4.85499,12000000.0
2008-05-08 12:33:00,4.85565,4.85595,4.85446,4.85557,15000000.0
2008-05-08 12:34:00,4.85611,4.85614,4.85459,4.85533,12000000.0
2008-05-08 12:35:00,4.85601,4.85676,4.85545,4.85601,12000000.0
2008-05-08 12:36:00,4.85575,4.85667,4.85522,4.85526,15000000.0
2008-05-08 12:37:00,4.85593,4.85629,4.85552,4.85552,8000000.0
2008-05-08 12:38:00,4.85498,4.85618,4.85457,4.85563,15000000.0
2008-05-08 12:39:00,4.85554,4.85585,4.85406,4.85406,14000000.0
2008-05-08 12:40:00,4.85526,4.85526,4.85312,4.85486,18000000.0
2008-05-08 12:41:00,4.85457,4.85457,4.8535,4.85422,11000000.0
2008-05-08 12:42:00,4.85324,4.85479,4.85324,4.85386,17000000.0
2008-05-08 12:43:00,4.85469,4.85469,4.85347,4.85382,11000000.0
2008-05-08 12:44:00,4.85484,4.85484,4.85363,4.85389,13000000.0
2008-05-08 12:45:00,4.85365,4.85424,4.85353,4.85404,10000000.0
2008-05-08 12:46:00,4.85471,4.85471,4.85348,4.85402,20000000.0
2008-05-08 12:47:00,4.85485,4.85485,4.85315,4.85383,10000000.0
2008-05-08 12:48:00,4.85457,4.85468,4.85287,4.85297,10000000.0
2008-05-08 12:49:00,4.85402,4.85414,4.85306,4.85371,15000000.0
2008-05-08 12:50:00,4.85453,4.85453,4.85343,4.85383,14000000.0
2008-05-08 12:51:00,4.85333,4.85427,4.8522,4.85419,14000000.0
2008-05-08 12:52:00,4.85424,4.85473,4.85327,4.85473,9000000.0
2008-05-08 12:53:00,4.8547,4.85512,4.8542,4.85467,9000000.0
2008-05-08 12:54:00,4.85589,4.85589,4.85382,4.85497,20000000.0
2008-05-08 12:55:00,4.85578,4.85592,4.85462,4.85529,12000000.0
2008-05-08 12:56:00,4.85538,4.85587,4.85503,4.85573,7000000.0
2008-05-08 12:57:00,4.85656,4.85656,4.85458,4.85458,13000000.0
2008-05-08 12:58:00,4.85638,4.85658,4.85455,4.85529,16000000.0
2008-05-08 12:59:00,4.85603,4.85609,4.85484,4.85569,14000000.0
2008-05-08 13:00:00,4.85583,4.85644,4.85315,4.85644,12000000.0
2008-05-08 13:01:00,4.85538,4.8563,4.85485,4.85488,17000000.0
2008-05-08 13:02:00,4.8558,4.85685,4.85553,4.85685,10000000.0
2008-05-08 13:03:00,4.85721,4.8583,4.85614,4.8583,22000000.0
2008-05-08 13:04:00,4.85788,4.85896,4.85733,4.85766,20000000.0
2008-05-08 13:05:00,4.85866,4.85866,4.85686,4.8578,14000000.0
2008-05-08 13:06:00,4.85858,4.85858,4.85539,4.85545,17000000.0
2008-05-08 13:07:00,4.85541,4.85625,4.85477,4.85625,22000000.0
2008-05-08 13:08:00,4.8544,4.85632,4.8544,4.85632,12000000.0
2008-05-08 13:09:00,4.85649,4.85649,4.85507,4.85563,12000000.0
2008-05-08 13:10:00,4.8562,4.85686,4.85537,4.85537,20000000.0
2008-05-08 13:11:00,4.8567,4.85706,4.85508,4.85508,12000000.0
2008-05-08 13:12:00,4.85684,4.85739,4.85557,4.85616,16000000.0
2008-05-08 13:13:00,4.85712,4.85839,4.85618,4.85659,14000000.0
2008-05-08 13:14:00,4.85879,4.85879,4.85696,4.85825,17000000.0
2008-05-08 13:15:00,4.8568,4.85827,4.8568,4.85784,7000000.0
2008-05-08 13:16:00,4.85826,4.85826,4.85684,4.8574,9000000.0
2008-05-08 13:17:00,4.85755,4.85755,4.85492,4.85518,15000000.0
2008-05-08 13:18:00,4.85682,4.85697,4.85526,4.85572,17000000.0
2008-05-08 13:19:00,4.85639,4.8565,4.85505,4.85552,15000000.0
2008-05-08 13:20:00,4.85618,4.85653,4.85514,4.85568,12000000.0
2008-05-08 13:21:00,4.8555,4.85597,4.85431,4.85475,24000000.0
2008-05-08 13:22:00,4.85576,4.85602,4.85428,4.85602,12000000.0
2008-05-08 13:23:00,4.85582,4.85601,4.85383,4.85417,12000000.0
2008-05-08 13:24:00,4.85414,4.85528,4.85324,4.85438,18000000.0
2008-05-08 13:25:00,4.8536,4.85512,4.85344,4.85512,12000000.0
2008-05-08 13:26:00,4.85367,4.8553,4.85349,4.85498,12000000.0
2008-05-08 13:27:00,4.85528,4.85536,4.85393,4.85502,9000000.0
2008-05-08 13:28:00,4.85577,4.85577,4.85408,4.85421,15000000.0
2008-05-08 13:29:00,4.85482,4.85546,4.85372,4.85498,14000000.0
2008-05-08 13:30:00,4.85576,4.8558,4.85455,4.85487,11000000.0
2008-05-08 13:31:00,4.85507,4.85525,4.85386,4.85408,11000000.0
2008-05-08 13:32:00,4.85461,4.85461,4.8521,4.85373,8000000.0
2008-05-08 13:33:00,4.85214,4.85344,4.85066,4.85098,14000000.0
2008-05-08 13:34:00,4.8505,4.85081,4.84855,4.84904,11000000.0
2008-05-08 13:35:00,4.84814,4.84958,4.84717,4.84958,16000000.0
2008-05-08 13:36:00,4.84864,4.84946,4.8481,4.84946,8000000.0
2008-05-08 13:37:00,4.85038,4.85095,4.84823,4.85067,17000000.0
2008-05-08 13:38:00,4.85044,4.8508,4.84922,4.84952,14000000.0
2008-05-08 13:39:00,4.84954,4.85018,4.84916,4.84949,10000000.0
2008-05-08 13:40:00,4.84986,4.84986,4.84884,4.84949,8000000.0
2008-05-08 13:41:00,4.84799,4.84908,4.84719,4.84762,11000000.0
2008-05-08 13:42:00,4.84871,4.84944,4.84732,4.84859,14000000.0
2008-05-08 13:43:00,4.84978,4.85009,4.84876,4.84983,11000000.0
2008-05-08 13:44:00,4.84998,4.8519,4.8497,4.85097,11000000.0
2008-05-08 13:45:00,4.85189,4.85189,4.84914,4.85174,14000000.0
2008-05-08 13:46:00,4.85123,4.85324,4.85051,4.85324,11000000.0
2008-05-08 13:47:00,4.85376,4.85376,4.85263,4.85277,13000000.0
2008-05-08 13:48:00,4.85373,4.85378,4.8519,4.85333,14000000.0
2008-05-08 13:49:00,4.85324,4.85324,4.8511,4.8511,12000000.0
2008-05-08 13:50:00,4.85106,4.85161,4.84898,4.85061,16000000.0
2008-05-08 13:51:00,4.85113,4.85153,4.84987,4.85073,14000000.0
2008-05-08 13:52:00,4.84962,4.85056,4.84946,4.85056,10000000.0
2008-05-08 13:53:00,4.85059,4.85101,4.84973,4.85088,10000000.0
2008-05-08 13:54:00,4.85165,4.85165,4.84922,4.85007,8000000.0
2008-05-08 13:55:00,4.84933,4.85029,4.8488,4.84968,13000000.0
2008-05-08 13:56:00,4.84847,4.84933,4.84738,4.84796,17000000.0
2008-05-08 13:57:00,4.84715,4.84886,4.84682,4.84886,13000000.0
2008-05-08 13:58:00,4.84784,4.84942,4.84784,4.84942,7000000.0
2008-05-08 13:59:00,4.84992,4.84992,4.8478,4.84844,9000000.0
2008-05-08 14:00:00,4.84927,4.84981,4.84897,4.84981,7000000.0
2008-05-08 14:01:00,4.85027,4.85125,4.84957,4.84978,11000000.0
2008-05-08 14:02:00,4.85115,4.8522,4.85017,4.8508,19000000.0
2008-05-08 14:03:00,4.85106,4.85224,4.85058,4.85116,13000000.0
2008-05-08 14:04:00,4.85167,4.85298,4.85159,4.85249,22000000.0
2008-05-08 14:05:00,4.8534,4.8534,4.85098,4.85229,17000000.0
2008-05-08 14:06:00,4.8518,4.85262,4.85124,4.85145,11000000.0
2008-05-08 14:07:00,4.85172,4.85288,4.85172,4.8528,9000000.0
2008-05-08 14:08:00,4.85323,4.8534,4.85245,4.85305,11000000.0
2008-05-08 14:09:00,4.85429,4.85479,4.85313,4.85337,12000000.0
2008-05-08 14:10:00,4.85363,4.8544,4.85245,4.85245,13000000.0
2008-05-08 14:11:00,4.85389,4.85422,4.8525,4.85422,14000000.0
2008-05-08 14:12:00,4.85467,4.85494,4.85286,4.85365,11000000.0
2008-05-08 14:13:00,4.85519,4.85624,4.85433,4.85604,11000000.0
2008-05-08 14:14:00,4.8566,4.8566,4.85548,4.85627,7000000.0
2008-05-08 14:15:00,4.85717,4.85835,4.85591,4.85798,14000000.0
2008-05-08 14:16:00,4.85813,4.85813,4.85607,4.85735,13000000.0
2008-05-08 14:17:00,4.85639,4.858,4.85607,4.85657,22000000.0
2008-05-08 14:18:00,4.85667,4.85802,4.85657,4.85802,15000000.0
2008-05-08 14:19:00,4.85631,4.85797,4.85618,4.85702,12000000.0
2008-05-08 14:20:00,4.85636,4.85715,4.85588,4.85715,7000000.0
2008-05-08 14:21:00,4.85684,4.85684,4.85548,4.85586,13000000.0
2008-05-08 14:22:00,4.85555,4.85735,4.85555,4.85735,8000000.0
2008-05-08 14:23:00,4.85707,4.85707,4.85566,4.856,11000000.0
2008-05-08 14:24:00,4.85768,4.85814,4.85646,4.85757,13000000.0
2008-05-08 14:25:00,4.85876,4.8593,4.85757,4.85856,15000000.0
2008-05-08 14:26:00,4.85931,4.86071,4.85848,4.8598,8000000.0
2008-05-08 14:27:00,4.86041,4.86057,4.85812,4.85934,10000000.0
2008-05-08 14:28:00,4.85865,4.85895,4.85737,4.85796,11000000.0
2008-05-08 14:29:00,4.85716,4.85901,4.85716,4.85748,21000000.0
2008-05-08 14:30:00,4.85866,4.85973,4.85681,4.85973,11000000.0
2008-05-08 14:31:00,4.86013,4.86013,4.85591,4.8562,17000000.0
2008-05-08 14:32:00,4.85754,4.85807,4.855,4.856,15000000.0
2008-05-08 14:33:00,4.85552,4.85679,4.85425,4.85622,8000000.0
2008-05-08 14:34:00,4.85585,4.86098,4.85523,4.86098,9000000.0
2008-05-08 14:35:00,4.86284,4.86611,4.86038,4.86611,11000000.0
2008-05-08 14:36:00,4.86607,4.86656,4.86344,4.86355,15000000.0
2008-05-08 14:37:00,4.86419,4.86431,4.86046,4.86046,8000000.0
2008-05-08 14:38:00,4.86215,4.86255,4.86078,4.86078,10000000.0
2008-05-08 14:39:00,4.86189,4.86211,4.85949,4.85949,19000000.0
2008-05-08 14:40:00,4.86056,4.86112,4.85865,4.85941,15000000.0
2008-05-08 14:41:00,4.85818,4.85864,4.85582,4.85825,15000000.0
2008-05-08 14:42:00,4.85787,4.85976,4.85747,4.85976,17000000.0
2008-05-08 14:43:00,4.85689,4.85833,4.85444,4.85696,15000000.0
2008-05-08 14:44:00,4.85735,4.85818,4.85501,4.85638,15000000.0
2008-05-08 14:45:00,4.85716,4.85792,4.85588,4.85741,9000000.0
2008-05-08 14:46:00,4.85712,4.85712,4.85283,4.85541,11000000.0
2008-05-08 14:47:00,4.85638,4.85722,4.85516,4.85554,12000000.0
2008-05-08 14:48:00,4.85566,4.85756,4.85468,4.85584,12000000.0
2008-05-08 14:49:00,4.85758,4.85767,4.85519,4.8552,12000000.0
2008-05-08 14:50:00,4.85618,4.85649,4.8523,4.8523,15000000.0
2008-05-08 14:51:00,4.85269,4.85331,4.85149,4.85196,10000000.0
2008-05-08 14:52:00,4.85119,4.85284,4.8506,4.85166,13000000.0
2008-05-08 14:53:00,4.85254,4.85281,4.85118,4.85166,13000000.0
2008-05-08 14:54:00,4.8523,4.85276,4.85146,4.85203,9000000.0
2008-05-08 14:55:00,4.85322,4.85356,4.85175,4.85265,16000000.0
2008-05-08 14:56:00,4.85219,4.85219,4.84715,4.84715,15000000.0
2008-05-08 14:57:00,4.84829,4.84869,4.8448,4.8456,15000000.0
2008-05-08 14:58:00,4.84471,4.84473,4.84356,4.84415,11000000.0
2008-05-08 14:59:00,4.84555,4.84601,4.84392,4.84589,14000000.0
2008-05-08 15:00:00,4.84458,4.8458,4.84371,4.84488,18000000.0
2008-05-08 15:01:00,4.8452,4.8476,4.8445,4.84733,12000000.0
2008-05-08 15:02:00,4.84728,4.84839,4.84653,4.84824,7000000.0
2008-05-08 15:03:00,4.84696,4.8479,4.84576,4.84662,18000000.0
2008-05-08 15:04:00,4.84692,4.84739,4.84568,4.84611,21000000.0
2008-05-08 15:05:00,4.84621,4.84739,4.84592,4.84592,13000000.0
2008-05-08 15:06:00,4.84728,4.84755,4.84604,4.84726,14000000.0
2008-05-08 15:07:00,4.84733,4.84733,4.84467,4.84567,22000000.0
2008-05-08 15:08:00,4.84401,4.84451,4.84239,4.84404,10000000.0
2008-05-08 15:09:00,4.8432,4.84336,4.84034,4.84034,9000000.0
2008-05-08 15:10:00,4.84011,4.84023,4.8373,4.83978,14000000.0
2008-05-08 15:11:00,4.83931,4.8408,4.83716,4.839,12000000.0
2008-05-08 15:12:00,4.84155,4.84237,4.84009,4.84237,13000000.0
2008-05-08 15:13:00,4.84131,4.84196,4.83932,4.84112,12000000.0
2008-05-08 15:14:00,4.84075,4.84075,4.83756,4.84059,10000000.0
2008-05-08 15:15:00,4.84077,4.84121,4.83871,4.84097,16000000.0
2008-05-08 15:16:00,4.84017,4.84155,4.83954,4.84148,15000000.0
2008-05-08 15:17:00,4.84163,4.84192,4.84019,4.84133,14000000.0
2008-05-08 15:18:00,4.84174,4.84174,4.83967,4.84072,12000000.0
2008-05-08 15:19:00,4.84102,4.8415,4.83965,4.8415,11000000.0
2008-05-08 15:20:00,4.84151,4.84299,4.84032,4.84299,14000000.0
2008-05-08 15:21:00,4.84334,4.8441,4.84219,4.84248,14000000.0
2008-05-08 15:22:00,4.83979,4.84244,4.83979,4.84244,10000000.0
2008-05-08 15:23:00,4.84293,4.84312,4.84113,4.8423,11000000.0
2008-05-08 15:24:00,4.84159,4.84239,4.84084,4.84095,10000000.0
2008-05-08 15:25:00,4.84056,4.84294,4.84056,4.84233,16000000.0
2008-05-08 15:26:00,4.8417,4.84276,4.84066,4.8421,15000000.0
2008-05-08 15:27:00,4.84299,4.84299,4.84053,4.84053,10000000.0
2008-05-08 15:28:00,4.84041,4.84041,4.83851,4.83882,11000000.0
2008-05-08 15:29:00,4.83822,4.8389,4.83489,4.83683,19000000.0
2008-05-08 15:30:00,4.83564,4.83596,4.83449,4.83534,10000000.0
2008-05-08 15:31:00,4.83416,4.83618,4.83416,4.83618,14000000.0
2008-05-08 15:32:00,4.83533,4.83623,4.83464,4.83529,12000000.0
2008-05-08 15:33:00,4.83511,4.83546,4.83015,4.83043,20000000.0
2008-05-08 15:34:00,4.8301,4.83208,4.82975,4.83099,12000000.0
2008-05-08 15:35:00,4.83133,4.83186,4.8299,4.83161,12000000.0
2008-05-08 15:36:00,4.83224,4.83252,4.83052,4.83191,10000000.0
2008-05-08 15:37:00,4.83156,4.83156,4.83064,4.83117,10000000.0
2008-05-08 15:38:00,4.83219,4.83219,4.83055,4.83096,13000000.0
2008-05-08 15:39:00,4.8318,4.83193,4.82901,4.82941,7000000.0
2008-05-08 15:40:00,4.82995,4.83233,4.82955,4.83233,10000000.0
2008-05-08 15:41:00,4.83177,4.8336,4.83177,4.83311,9000000.0
2008-05-08 15:42:00,4.8342,4.83425,4.83235,4.83425,13000000.0
2008-05-08 15:43:00,4.83454,4.83454,4.83275,4.83439,16000000.0
2008-05-08 15:44:00,4.83421,4.83421,4.83205,4.83205,14000000.0
2008-05-08 15:45:00,4.83257,4.8329,4.83116,4.83256,15000000.0
2008-05-08 15:46:00,4.83205,4.83298,4.83078,4.83241,13000000.0
2008-05-08 15:47:00,4.83212,4.83287,4.8316,4.8328,9000000.0
2008-05-08 15:48:00,4.83202,4.8337,4.83173,4.83311,21000000.0
2008-05-08 15:49:00,4.83261,4.8342,4.83261,4.83304,23000000.0
2008-05-08 15:50:00,4.83486,4.83509,4.8332,4.83381,12000000.0
2008-05-08 15:51:00,4.83349,4.83418,4.8328,4.83409,19000000.0
2008-05-08 15:52:00,4.83301,4.83576,4.83301,4.83451,15000000.0
2008-05-08 15:53:00,4.83582,4.83622,4.83404,4.83622,14000000.0
2008-05-08 15:54:00,4.83474,4.83577,4.83415,4.83431,15000000.0
2008-05-08 15:55:00,4.83491,4.8368,4.83491,4.83631,12000000.0
2008-05-08 15:56:00,4.83684,4.83684,4.83452,4.83641,18000000.0
2008-05-08 15:57:00,4.83612,4.8367,4.83545,4.8367,10000000.0
2008-05-08 15:58:00,4.83629,4.83629,4.83445,4.83492,22000000.0
2008-05-08 15:59:00,4.83566,4.83826,4.83566,4.83762,12000000.0
2008-05-08 16:00:00,4.83814,4.83819,4.83716,4.8379,12000000.0
2008-05-08 16:01:00,4.83794,4.83818,4.83679,4.83711,12000000.0
2008-05-08 16:02:00,4.83771,4.83771,4.83623,4.83708,13000000.0
2008-05-08 16:03:00,4.83718,4.8385,4.83578,4.8385,13000000.0
2008-05-08 16:04:00,4.83841,4.83841,4.83677,4.83762,11000000.0
2008-05-08 16:05:00,4.83589,4.83749,4.83569,4.83694,9000000.0
2008-05-08 16:06:00,4.83654,4.83825,4.83581,4.83815,14000000.0
2008-05-08 16:07:00,4.8373,4.83859,4.83727,4.83788,15000000.0
2008-05-08 16:08:00,4.83729,4.83812,4.83656,4.83679,15000000.0
2008-05-08 16:09:00,4.83844,4.83844,4.83685,4.83804,17000000.0
2008-05-08 16:10:00,4.83778,4.83778,4.83597,4.83597,14000000.0
2008-05-08 16:11:00,4.83815,4.83815,4.83629,4.83756,9000000.0
2008-05-08 16:12:00,4.83714,4.83964,4.83714,4.83869,15000000.0
2008-05-08 16:13:00,4.83909,4.84104,4.83887,4.84004,14000000.0
2008-05-08 16:14:00,4.84038,4.84089,4.83911,4.83931,12000000.0
2008-05-08 16:15:00,4.84056,4.84142,4.83964,4.84085,14000000.0
2008-05-08 16:16:00,4.83946,4.84071,4.83885,4.83885,13000000.0
2008-05-08 16:17:00,4.84062,4.84062,4.8383,4.83968,18000000.0
2008-05-08 16:18:00,4.83965,4.84045,4.8383,4.8383,13000000.0
2008-05-08 16:19:00,4.84137,4.84137,4.8382,4.8382,8000000.0
2008-05-08 16:20:00,4.83884,4.83958,4.83808,4.83937,13000000.0
2008-05-08 16:21:00,4.83758,4.83912,4.83672,4.83767,12000000.0
2008-05-08 16:22:00,4.83648,4.83782,4.83642,4.83782,11000000.0
2008-05-08 16:23:00,4.83745,4.83745,4.83655,4.83705,14000000.0
2008-05-08 16:24:00,4.83676,4.83768,4.83676,4.83699,15000000.0
2008-05-08 16:25:00,4.83836,4.83836,4.83591,4.83591,11000000.0
2008-05-08 16:26:00,4.83704,4.83712,4.83559,4.83623,8000000.0
2008-05-08 16:27:00,4.83651,4.83651,4.83462,4.83635,10000000.0
2008-05-08 16:28:00,4.83494,4.83607,4.83443,4.83547,15000000.0
2008-05-08 16:29:00,4.83585,4.83697,4.8352,4.83697,7000000.0
2008-05-08 16:30:00,4.83623,4.83715,4.83577,4.83698,16000000.0
2008-05-08 16:31:00,4.83672,4.83729,4.83572,4.8372,14000000.0
2008-05-08 16:32:00,4.83747,4.83758,4.83625,4.83699,7000000.0
2008-05-08 16:33:00,4.83574,4.83681,4.83537,4.83681,8000000.0
2008-05-08 16:34:00,4.83674,4.83715,4.83567,4.83567,8000000.0
2008-05-08 16:35:00,4.83718,4.83729,4.8352,4.8352,9000000.0
2008-05-08 16:36:00,4.83516,4.83636,4.83457,4.83588,13000000.0
2008-05-08 16:37:00,4.8353,4.8353,4.83187,4.83216,18000000.0
2008-05-08 16:38:00,4.83215,4.83266,4.83078,4.83212,18000000.0
2008-05-08 16:39:00,4.83279,4.83329,4.83119,4.8314,20000000.0
2008-05-08 16:40:00,4.83257,4.83402,4.83232,4.83397,13000000.0
2008-05-08 16:41:00,4.83422,4.83422,4.83258,4.8338,20000000.0
2008-05-08 16:42:00,4.83309,4.83309,4.83154,4.83181,18000000.0
2008-05-08 16:43:00,4.83136,4.83136,4.82803,4.82942,15000000.0
2008-05-08 16:44:00,4.82941,4.83031,4.82776,4.8301,20000000.0
2008-05-08 16:45:00,4.82834,4.83084,4.82819,4.82917,13000000.0
2008-05-08 16:46:00,4.82902,4.82904,4.82727,4.82851,15000000.0
2008-05-08 16:47:00,4.82937,4.83033,4.82848,4.82982,8000000.0
2008-05-08 16:48:00,4.83073,4.83094,4.82943,4.83003,11000000.0
2008-05-08 16:49:00,4.83118,4.83138,4.83001,4.83001,12000000.0
2008-05-08 16:50:00,4.83083,4.83202,4.82989,4.8305,15000000.0
2008-05-08 16:51:00,4.83206,4.83206,4.83004,4.83163,18000000.0
2008-05-08 16:52:00,4.83212,4.83225,4.83091,4.83206,14000000.0
2008-05-08 16:53:00,4.83173,4.83173,4.8293,4.82996,8000000.0
2008-05-08 16:54:00,4.83113,4.83133,4.8303,4.8307,11000000.0
2008-05-08 16:55:00,4.83011,4.8316,4.83008,4.83059,12000000.0
2008-05-08 16:56:00,4.83131,4.83202,4.83046,4.83046,10000000.0
2008-05-08 16:57:00,4.83246,4.83273,4.83086,4.83208,8000000.0
2008-05-08 16:58:00,4.83139,4.83231,4.8308,4.83231,9000000.0
2008-05-08 16:59:00,4.83155,4.83303,4.83096,4.83179,13000000.0
2008-05-08 17:00:00,4.833,4.83357,4.83237,4.83351,11000000.0
2008-05-08 17:01:00,4.83323,4.83362,4.83196,4.83326,12000000.0
2008-05-08 17:02:00,4.83315,4.8337,4.83258,4.83297,10000000.0
2008-05-08 17:03:00,4.83279,4.83354,4.83226,4.83354,16000000.0
2008-05-08 17:04:00,4.83412,4.83451,4.83286,4.83399,13000000.0
2008-05-08 17:05:00,4.83446,4.83522,4.8335,4.83413,16000000.0
2008-05-08 17:06:00,4.83449,4.8355,4.83407,4.83547,12000000.0
2008-05-08 17:07:00,4.83591,4.83591,4.83347,4.83491,8000000.0
2008-05-08 17:08:00,4.83526,4.83625,4.83408,4.83537,21000000.0
2008-05-08 17:09:00,4.83572,4.83735,4.83476,4.83587,16000000.0
2008-05-08 17:10:00,4.83696,4.83719,4.83542,4.83698,11000000.0
2008-05-08 17:11:00,4.83622,4.83745,4.8357,4.83745,11000000.0
2008-05-08 17:12:00,4.83749,4.83749,4.83582,4.83675,9000000.0
2008-05-08 17:13:00,4.83566,4.83749,4.8354,4.83673,9000000.0
2008-05-08 17:14:00,4.83716,4.83819,4.83584,4.837,17000000.0
2008-05-08 17:15:00,4.83718,4.83745,4.83585,4.83664,11000000.0
2008-05-08 17:16:00,4.83679,4.83869,4.83663,4.83817,15000000.0
2008-05-08 17:17:00,4.83887,4.83887,4.83697,4.83861,13000000.0
2008-05-08 17:18:00,4.83779,4.83779,4.83593,4.83772,15000000.0
2008-05-08 17:19:00,4.83745,4.83865,4.83694,4.83823,17000000.0
2008-05-08 17:20:00,4.83713,4.83856,4.83679,4.83856,12000000.0
2008-05-08 17:21:00,4.83797,4.83871,4.83741,4.83871,7000000.0
2008-05-08 17:22:00,4.83762,4.83889,4.83723,4.83867,14000000.0
2008-05-08 17:23:00,4.83808,4.8398,4.83758,4.83894,13000000.0
2008-05-08 17:24:00,4.83837,4.83937,4.83785,4.83823,9000000.0
2008-05-08 17:25:00,4.83932,4.84021,4.83837,4.83986,11000000.0
2008-05-08 17:26:00,4.83998,4.84054,4.83928,4.83928,16000000.0
2008-05-08 17:27:00,4.84079,4.84079,4.83866,4.83901,9000000.0
2008-05-08 17:28:00,4.83957,4.83963,4.8381,4.8393,15000000.0
2008-05-08 17:29:00,4.83885,4.83935,4.83803,4.83873,11000000.0
2008-05-08 17:30:00,4.83854,4.83973,4.83804,4.83914,19000000.0
2008-05-08 17:31:00,4.83884,4.83919,4.8378,4.83919,11000000.0
2008-05-08 17:32:00,4.83901,4.84032,4.83836,4.84032,9000000.0
2008-05-08 17:33:00,4.84051,4.84051,4.8388,4.83944,10000000.0
2008-05-08 17:34:00,4.8399,4.84019,4.83917,4.84019,14000000.0
2008-05-08 17:35:00,4.84003,4.84174,4.83924,4.83966,13000000.0
2008-05-08 17:36:00,4.84017,4.84017,4.83807,4.83999,11000000.0
2008-05-08 17:37:00,4.84044,4.84044,4.83847,4.84005,15000000.0
2008-05-08 17:38:00,4.84018,4.84027,4.83856,4.8388,17000000.0
2008-05-08 17:39:00,4.8404,4.8404,4.83793,4.83916,8000000.0
2008-05-08 17:40:00,4.83939,4.83994,4.83817,4.83908,12000000.0
2008-05-08 17:41:00,4.84118,4.84118,4.83896,4.83991,21000000.0
2008-05-08 17:42:00,4.84106,4.84106,4.83994,4.84094,13000000.0
2008-05-08 17:43:00,4.84065,4.84065,4.83914,4.83914,11000000.0
2008-05-08 17:44:00,4.83943,4.83943,4.83795,4.83888,19000000.0
2008-05-08 17:45:00,4.83839,4.83933,4.83794,4.83933,10000000.0
2008-05-08 17:46:00,4.83963,4.84211,4.83749,4.83869,13000000.0
2008-05-08 17:47:00,4.83897,4.83897,4.83693,4.83854,9000000.0
2008-05-08 17:48:00,4.83755,4.83855,4.83681,4.83784,14000000.0
2008-05-08 17:49:00,4.83828,4.83929,4.8379,4.83916,14000000.0
2008-05-08 17:50:00,4.83968,4.83968,4.83772,4.83905,17000000.0
2008-05-08 17:51:00,4.83906,4.83906,4.83758,4.83766,13000000.0
2008-05-08 17:52:00,4.83817,4.83817,4.83683,4.83811,24000000.0
2008-05-08 17:53:00,4.83793,4.83831,4.83659,4.83797,16000000.0
2008-05-08 17:54:00,4.8371,4.83807,4.83621,4.83674,16000000.0
2008-05-08 17:55:00,4.83655,4.83702,4.83557,4.83686,13000000.0
2008-05-08 17:56:00,4.83635,4.83671,4.8352,4.8352,15000000.0
2008-05-08 17:57:00,4.8359,4.83731,4.83565,4.837,10000000.0
2008-05-08 17:58:00,4.83587,4.83722,4.83515,4.83515,15000000.0
2008-05-08 17:59:00,4.83715,4.83716,4.83564,4.83639,13000000.0
2008-05-08 18:00:00,4.83627,4.83726,4.83573,4.83726,7000000.0
2008-05-08 18:01:00,4.83585,4.83734,4.83576,4.83734,18000000.0
2008-05-08 18:02:00,4.83577,4.83738,4.83567,4.83597,17000000.0
2008-05-08 18:03:00,4.83593,4.83713,4.8358,4.83643,16000000.0
2008-05-08 18:04:00,4.83663,4.83742,4.83596,4.83742,14000000.0
2008-05-08 18:05:00,4.83793,4.83793,4.83673,4.8377,13000000.0
2008-05-08 18:06:00,4.83627,4.83779,4.83617,4.83724,18000000.0
2008-05-08 18:07:00,4.83785,4.83785,4.83637,4.83728,12000000.0
2008-05-08 18:08:00,4.83679,4.83699,4.83589,4.83607,18000000.0
2008-05-08 18:09:00,4.83738,4.83738,4.83498,4.83642,12000000.0
2008-05-08 18:10:00,4.83464,4.83559,4.83355,4.83559,13000000.0
2008-05-08 18:11:00,4.83483,4.83527,4.83355,4.83355,10000000.0
2008-05-08 18:12:00,4.8337,4.83529,4.83359,4.83454,11000000.0
2008-05-08 18:13:00,4.83408,4.83472,4.8334,4.8334,14000000.0
2008-05-08 18:14:00,4.83527,4.83527,4.83415,4.83485,10000000.0
2008-05-08 18:15:00,4.8345,4.83535,4.83429,4.83535,10000000.0
2008-05-08 18:16:00,4.8347,4.83514,4.83398,4.83448,9000000.0
2008-05-08 18:17:00,4.83451,4.83464,4.8328,4.83378,18000000.0
2008-05-08 18:18:00,4.83423,4.83428,4.83301,4.8333,14000000.0
2008-05-08 18:19:00,4.83243,4.83363,4.83194,4.83205,10000000.0
2008-05-08 18:20:00,4.83414,4.83435,4.83246,4.8328,15000000.0
2008-05-08 18:21:00,4.83273,4.83356,4.83168,4.83201,18000000.0
2008-05-08 18:22:00,4.83348,4.83406,4.83245,4.8335,14000000.0
2008-05-08 18:23:00,4.83292,4.83371,4.8325,4.83341,7000000.0
2008-05-08 18:24:00,4.8332,4.83362,4.83282,4.83288,9000000.0
2008-05-08 18:25:00,4.83301,4.83399,4.83256,4.8332,13000000.0
2008-05-08 18:26:00,4.83324,4.83379,4.83262,4.83379,16000000.0
2008-05-08 18:27:00,4.83387,4.8343,4.83321,4.83342,14000000.0
2008-05-08 18:28:00,4.83395,4.83548,4.83334,4.83448,13000000.0
2008-05-08 18:29:00,4.83478,4.83547,4.83409,4.83409,11000000.0
2008-05-08 18:30:00,4.83498,4.83629,4.83433,4.83489,16000000.0
2008-05-08 18:31:00,4.8344,4.83624,4.83429,4.8351,12000000.0
2008-05-08 18:32:00,4.83557,4.83579,4.83379,4.83524,11000000.0
2008-05-08 18:33:00,4.83511,4.83527,4.83421,4.83519,13000000.0
2008-05-08 18:34:00,4.83359,4.83575,4.83359,4.83526,13000000.0
2008-05-08 18:35:00,4.83497,4.83513,4.83331,4.83404,18000000.0
2008-05-08 18:36:00,4.83485,4.835,4.83336,4.83483,18000000.0
2008-05-08 18:37:00,4.83485,4.83485,4.83284,4.83433,18000000.0
2008-05-08 18:38:00,4.83365,4.83441,4.83352,4.83404,11000000.0
2008-05-08 18:39:00,4.83297,4.83443,4.83297,4.83397,11000000.0
2008-05-08 18:40:00,4.83436,4.83436,4.83216,4.8331,14000000.0
2008-05-08 18:41:00,4.83297,4.83396,4.83256,4.8332,16000000.0
2008-05-08 18:42:00,4.83307,4.83426,4.83279,4.83373,14000000.0
2008-05-08 18:43:00,4.83299,4.83335,4.83178,4.83221,10000000.0
2008-05-08 18:44:00,4.83202,4.83281,4.83093,4.83233,13000000.0
2008-05-08 18:45:00,4.83252,4.83252,4.83121,4.83223,13000000.0
2008-05-08 18:46:00,4.83152,4.8336,4.83108,4.83305,12000000.0
2008-05-08 18:47:00,4.83264,4.83327,4.83194,4.83271,14000000.0
2008-05-08 18:48:00,4.83335,4.83385,4.83241,4.83385,15000000.0
2008-05-08 18:49:00,4.83307,4.83307,4.83244,4.8329,12000000.0
2008-05-08 18:50:00,4.83295,4.83391,4.83273,4.83372,9000000.0
2008-05-08 18:51:00,4.83274,4.83479,4.83274,4.83387,17000000.0
2008-05-08 18:52:00,4.83338,4.83456,4.83323,4.83369,9000000.0
2008-05-08 18:53:00,4.83413,4.83522,4.83357,4.83405,14000000.0
2008-05-08 18:54:00,4.8335,4.83414,4.83253,4.83356,14000000.0
2008-05-08 18:55:00,4.83484,4.83523,4.8335,4.83499,10000000.0
2008-05-08 18:56:00,4.83388,4.83485,4.83305,4.83383,16000000.0
2008-05-08 18:57:00,4.83491,4.8352,4.83322,4.83357,17000000.0
2008-05-08 18:58:00,4.83435,4.83435,4.83251,4.83335,14000000.0
2008-05-08 18:59:00,4.83266,4.83379,4.8321,4.83271,14000000.0
2008-05-08 19:00:00,4.83348,4.83357,4.83252,4.83302,15000000.0
2008-05-08 19:01:00,4.83359,4.83381,4.83205,4.83272,15000000.0
2008-05-08 19:02:00,4.83323,4.83349,4.83168,4.83197,14000000.0
2008-05-08 19:03:00,4.83315,4.83349,4.83266,4.83335,14000000.0
2008-05-08 19:04:00,4.83356,4.83356,4.83222,4.83266,12000000.0
2008-05-08 19:05:00,4.83367,4.83462,4.83208,4.83393,15000000.0
2008-05-08 19:06:00,4.83356,4.83395,4.83246,4.83264,16000000.0
2008-05-08 19:07:00,4.83325,4.83452,4.83267,4.83334,20000000.0
2008-05-08 19:08:00,4.83361,4.83469,4.83319,4.83412,8000000.0
2008-05-08 19:09:00,4.83363,4.83476,4.83327,4.83372,17000000.0
2008-05-08 19:10:00,4.83324,4.83593,4.83324,4.83541,9000000.0
2008-05-08 19:11:00,4.8357,4.8357,4.83452,4.83535,16000000.0
2008-05-08 19:12:00,4.83385,4.83451,4.83295,4.83449,13000000.0
2008-05-08 19:13:00,4.83423,4.83423,4.8328,4.8328,10000000.0
2008-05-08 19:14:00,4.83405,4.83405,4.83263,4.83384,20000000.0
2008-05-08 19:15:00,4.83411,4.83411,4.8319,4.8337,12000000.0
2008-05-08 19:16:00,4.83282,4.83372,4.83273,4.83314,8000000.0
2008-05-08 19:17:00,4.83388,4.83438,4.83276,4.83276,18000000.0
2008-05-08 19:18:00,4.83281,4.83391,4.83267,4.8334,11000000.0
2008-05-08 19:19:00,4.83324,4.8334,4.83279,4.83296,12000000.0
2008-05-08 19:20:00,4.83261,4.83373,4.83229,4.83303,14000000.0
2008-05-08 19:21:00,4.83399,4.83501,4.83301,4.83471,13000000.0
2008-05-08 19:22:00,4.83506,4.83506,4.83393,4.83506,12000000.0
2008-05-08 19:23:00,4.83332,4.83453,4.8333,4.8344,14000000.0
2008-05-08 19:24:00,4.8335,4.83461,4.83308,4.83399,19000000.0
2008-05-08 19:25:00,4.83348,4.83519,4.83348,4.83493,8000000.0
2008-05-08 19:26:00,4.83528,4.83528,4.83375,4.83379,7000000.0
2008-05-08 19:27:00,4.83453,4.83562,4.83423,4.83431,20000000.0
2008-05-08 19:28:00,4.83558,4.83559,4.8343,4.83509,17000000.0
2008-05-08 19:29:00,4.83539,4.83629,4.8351,4.83571,10000000.0
2008-05-08 19:30:00,4.83626,4.83633,4.83469,4.83469,15000000.0
2008-05-08 19:31:00,4.83521,4.83654,4.83499,4.83646,11000000.0
2008-05-08 19:32:00,4.83594,4.83669,4.83545,4.83545,9000000.0
2008-05-08 19:33:00,4.83589,4.83672,4.83542,4.83561,14000000.0
2008-05-08 19:34:00,4.83543,4.8378,4.83543,4.83733,17000000.0
2008-05-08 19:35:00,4.83869,4.83869,4.83662,4.83671,8000000.0
2008-05-08 19:36:00,4.83656,4.83753,4.83605,4.83753,15000000.0
2008-05-08 19:37:00,4.83688,4.83729,4.83629,4.83631,8000000.0
2008-05-08 19:38:00,4.83733,4.83763,4.83636,4.83731,15000000.0
2008-05-08 19:39:00,4.83728,4.83768,4.83601,4.83768,17000000.0
2008-05-08 19:40:00,4.8371,4.83756,4.83617,4.83712,16000000.0
2008-05-08 19:41:00,4.83717,4.83793,4.83636,4.83789,11000000.0
2008-05-08 19:42:00,4.83736,4.83778,4.83595,4.83749,15000000.0
2008-05-08 19:43:00,4.83839,4.83839,4.8369,4.83751,14000000.0
2008-05-08 19:44:00,4.83812,4.83841,4.83694,4.83798,14000000.0
2008-05-08 19:45:00,4.83923,4.83932,4.83764,4.83848,15000000.0
2008-05-08 19:46:00,4.83746,4.83918,4.83746,4.83904,15000000.0
2008-05-08 19:47:00,4.8387,4.83902,4.83733,4.83859,16000000.0
2008-05-08 19:48:00,4.83853,4.83992,4.83818,4.83964,16000000.0
2008-05-08 19:49:00,4.83873,4.83944,4.83866,4.83918,8000000.0
2008-05-08 19:50:00,4.83917,4.83944,4.83849,4.83908,9000000.0
2008-05-08 19:51:00,4.83937,4.83937,4.83765,4.8383,19000000.0
2008-05-08 19:52:00,4.83834,4.8394,4.83792,4.83875,11000000.0
2008-05-08 19:53:00,4.83862,4.83921,4.83763,4.83921,14000000.0
2008-05-08 19:54:00,4.83893,4.84021,4.83851,4.83921,18000000.0
2008-05-08 19:55:00,4.8389,4.83955,4.83832,4.83852,13000000.0
2008-05-08 19:56:00,4.8392,4.83921,4.83784,4.83834,10000000.0
2008-05-08 19:57:00,4.8385,4.83888,4.83783,4.83846,16000000.0
2008-05-08 19:58:00,4.83827,4.83874,4.83753,4.8379,15000000.0
2008-05-08 19:59:00,4.83739,4.83906,4.83739,4.83902,14000000.0
2008-05-08 20:00:00,4.83868,4.83902,4.83808,4.83846,11000000.0
2008-05-08 20:01:00,4.8384,4.83964,4.83808,4.83904,24000000.0
2008-05-08 20:02:00,4.84018,4.84025,4.83789,4.83789,11000000.0
2008-05-08 20:03:00,4.83932,4.83949,4.83836,4.83946,11000000.0
2008-05-08 20:04:00,4.83862,4.84004,4.83827,4.83891,10000000.0
2008-05-08 20:05:00,4.83798,4.83921,4.83776,4.83898,17000000.0
2008-05-08 20:06:00,4.83787,4.83936,4.83785,4.83785,10000000.0
2008-05-08 20:07:00,4.8389,4.83933,4.83787,4.83933,14000000.0
2008-05-08 20:08:00,4.8396,4.8396,4.83712,4.83712,13000000.0
2008-05-08 20:09:00,4.83868,4.83884,4.83756,4.83756,11000000.0
2008-05-08 20:10:00,4.83716,4.83775,4.8367,4.83771,11000000.0
2008-05-08 20:11:00,4.83773,4.83833,4.83679,4.83808,9000000.0
2008-05-08 20:12:00,4.83774,4.8381,4.8362,4.8381,16000000.0
2008-05-08 20:13:00,4.83779,4.83811,4.83652,4.83652,11000000.0
2008-05-08 20:14:00,4.83757,4.83757,4.83633,4.83705,19000000.0
2008-05-08 20:15:00,4.83686,4.83733,4.83599,4.8365,13000000.0
2008-05-08 20:16:00,4.83632,4.8364,4.83513,4.83594,15000000.0
2008-05-08 20:17:00,4.83549,4.83627,4.83529,4.83558,8000000.0
2008-05-08 20:18:00,4.83501,4.83567,4.83379,4.83479,14000000.0
2008-05-08 20:19:00,4.83491,4.83544,4.83356,4.83454,14000000.0
2008-05-08 20:20:00,4.83424,4.83527,4.83364,4.83491,12000000.0
2008-05-08 20:21:00,4.83631,4.83712,4.83564,4.83712,9000000.0
2008-05-08 20:22:00,4.83647,4.83694,4.83551,4.83629,17000000.0
2008-05-08 20:23:00,4.83604,4.83711,4.83578,4.83649,11000000.0
2008-05-08 20:24:00,4.83679,4.83815,4.83594,4.83726,16000000.0
2008-05-08 20:25:00,4.83697,4.83712,4.83643,4.83671,11000000.0
2008-05-08 20:26:00,4.83604,4.83706,4.83576,4.83647,8000000.0
2008-05-08 20:27:00,4.83699,4.83699,4.83495,4.83627,13000000.0
2008-05-08 20:28:00,4.8364,4.83711,4.83573,4.8365,15000000.0
2008-05-08 20:29:00,4.83634,4.83773,4.83592,4.83743,16000000.0
2008-05-08 20:30:00,4.83637,4.83716,4.83635,4.83703,8000000.0
2008-05-08 20:31:00,4.83637,4.83783,4.83637,4.83746,18000000.0
2008-05-08 20:32:00,4.83633,4.83692,4.83633,4.83655,7000000.0
2008-05-08 20:33:00,4.83656,4.83924,4.83656,4.83924,13000000.0
2008-05-08 20:34:00,4.83949,4.83949,4.83792,4.83837,13000000.0
2008-05-08 20:35:00,4.83822,4.83881,4.83807,4.83837,9000000.0
2008-05-08 20:36:00,4.83882,4.83882,4.83793,4.83866,17000000.0
2008-05-08 20:37:00,4.83821,4.8385,4.83738,4.83844,14000000.0
2008-05-08 20:38:00,4.83829,4.83854,4.83714,4.8381,16000000.0
2008-05-08 20:39:00,4.83782,4.83873,4.83744,4.83744,14000000.0
2008-05-08 20:40:00,4.83809,4.83885,4.83705,4.83779,17000000.0
2008-05-08 20:41:00,4.83695,4.83827,4.83665,4.83808,16000000.0
2008-05-08 20:42:00,4.83734,4.83781,4.83602,4.83635,22000000.0
2008-05-08 20:43:00,4.83709,4.83788,4.83614,4.83682,18000000.0
2008-05-08 20:44:00,4.83618,4.83748,4.83605,4.8363,16000000.0
2008-05-08 20:45:00,4.8361,4.83661,4.83597,4.83614,8000000.0
2008-05-08 20:46:00,4.83728,4.83728,4.83611,4.83649,19000000.0
2008-05-08 20:47:00,4.83545,4.83704,4.83545,4.83642,12000000.0
2008-05-08 20:48:00,4.83716,4.83716,4.83546,4.83662,9000000.0
2008-05-08 20:49:00,4.83668,4.839,4.83612,4.83882,19000000.0
2008-05-08 20:50:00,4.83915,4.83915,4.83757,4.83852,15000000.0
2008-05-08 20:51:00,4.83889,4.83921,4.83805,4.83912,9000000.0
2008-05-08 20:52:00,4.83829,4.83964,4.83829,4.83925,11000000.0
2008-05-08 20:53:00,4.83894,4.83957,4.83773,4.83906,15000000.0
2008-05-08 20:54:00,4.8388,4.83939,4.83812,4.83896,12000000.0
2008-05-08 20:55:00,4.83886,4.8404,4.83862,4.8404,18000000.0
2008-05-08 20:56:00,4.8399,4.8399,4.83828,4.83902,12000000.0
2008-05-08 20:57:00,4.83789,4.83906,4.83789,4.83876,13000000.0
2008-05-08 20:58:00,4.83823,4.83931,4.83823,4.8389,11000000.0
2008-05-08 20:59:00,4.83862,4.83943,4.83855,4.83935,11000000.0
2008-05-08 21:00:00,4.83865,4.8408,4.83816,4.84043,17000000.0
2008-05-08 21:01:00,4.83937,4.84068,4.83928,4.83949,10000000.0
2008-05-08 21:02:00,4.83892,4.83991,4.83884,4.83958,8000000.0
2008-05-08 21:03:00,4.83992,4.84068,4.83911,4.84023,19000000.0
2008-05-08 21:04:00,4.84105,4.84119,4.83901,4.83901,18000000.0
2008-05-08 21:05:00,4.8407,4.84098,4.83932,4.8406,14000000.0
2008-05-08 21:06:00,4.84035,4.84081,4.83958,4.84037,12000000.0
2008-05-08 21:07:00,4.83993,4.84136,4.83993,4.84136,10000000.0
2008-05-08 21:08:00,4.84102,4.84102,4.83957,4.83957,14000000.0
2008-05-08 21:09:00,4.83998,4.84049,4.83915,4.83987,16000000.0
2008-05-08 21:10:00,4.8393,4.83983,4.83831,4.83939,15000000.0
2008-05-08 21:11:00,4.83878,4.83976,4.83811,4.83927,13000000.0
2008-05-08 21:12:00,4.8396,4.83974,4.83875,4.83895,10000000.0
2008-05-08 21:13:00,4.83778,4.83907,4.83771,4.83859,14000000.0
2008-05-08 21:14:00,4.83871,4.83871,4.83717,4.83803,10000000.0
2008-05-08 21:15:00,4.83844,4.83942,4.8376,4.83942,15000000.0
2008-05-08 21:16:00,4.83817,4.83936,4.83801,4.83921,11000000.0
2008-05-08 21:17:00,4.83909,4.83963,4.83828,4.8388,13000000.0
2008-05-08 21:18:00,4.83987,4.8399,4.83817,4.83827,17000000.0
2008-05-08 21:19:00,4.83882,4.83899,4.83779,4.83816,12000000.0
2008-05-08 21:20:00,4.83798,4.83938,4.83762,4.83853,14000000.0
2008-05-08 21:21:00,4.83819,4.83904,4.83799,4.83856,11000000.0
2008-05-08 21:22:00,4.83882,4.83911,4.83794,4.83794,9000000.0
2008-05-08 21:23:00,4.83809,4.83872,4.83809,4.83868,7000000.0
2008-05-08 21:24:00,4.83812,4.83923,4.8379,4.83914,11000000.0
2008-05-08 21:25:00,4.83876,4.83918,4.83783,4.83918,7000000.0
2008-05-08 21:26:00,4.83908,4.83917,4.83818,4.83913,13000000.0
2008-05-08 21:27:00,4.83921,4.83921,4.83828,4.83873,11000000.0
2008-05-08 21:28:00,4.83862,4.83989,4.83862,4.83905,15000000.0
2008-05-08 21:29:00,4.83903,4.84039,4.83851,4.83882,12000000.0
2008-05-08 21:30:00,4.83944,4.8399,4.83851,4.83908,10000000.0
2008-05-08 21:31:00,4.83838,4.84037,4.83838,4.84037,10000000.0
2008-05-08 21:32:00,4.83865,4.84052,4.83865,4.83954,12000000.0
2008-05-08 21:33:00,4.83845,4.83922,4.83824,4.83922,19000000.0
2008-05-08 21:34:00,4.83766,4.83908,4.83766,4.83874,8000000.0
2008-05-08 21:35:00,4.83857,4.83975,4.83784,4.83975,20000000.0
2008-05-08 21:36:00,4.83938,4.83938,4.83821,4.83839,19000000.0
2008-05-08 21:37:00,4.83874,4.83981,4.83841,4.83958,19000000.0
2008-05-08 21:38:00,4.83875,4.8391,4.8382,4.83895,13000000.0
2008-05-08 21:39:00,4.83897,4.83967,4.83823,4.83959,17000000.0
2008-05-08 21:40:00,4.83859,4.84052,4.83859,4.84049,7000000.0
2008-05-08 21:41:00,4.83891,4.83996,4.83891,4.83995,11000000.0
2008-05-08 21:42:00,4.83844,4.83958,4.83826,4.83913,18000000.0
2008-05-08 21:43:00,4.83896,4.83896,4.8382,4.8382,13000000.0
2008-05-08 21:44:00,4.83958,4.84024,4.83931,4.84024,16000000.0
2008-05-08 21:45:00,4.84004,4.84004,4.83865,4.83865,11000000.0
2008-05-08 21:46:00,4.83947,4.83959,4.83849,4.83951,13000000.0
2008-05-08 21:47:00,4.83812,4.83946,4.83812,4.83826,13000000.0
2008-05-08 21:48:00,4.83871,4.83929,4.83813,4.83929,17000000.0
2008-05-08 21:49:00,4.83797,4.83966,4.83797,4.83896,8000000.0
2008-05-08 21:50:00,4.83856,4.84002,4.83856,4.84002,11000000.0
2008-05-08 21:51:00,4.83977,4.84038,4.8388,4.84005,13000000.0
2008-05-08 21:52:00,4.83899,4.84028,4.83899,4.83988,13000000.0
2008-05-08 21:53:00,4.8398,4.84049,4.83906,4.83959,14000000.0
2008-05-08 21:54:00,4.83976,4.84034,4.83914,4.83998,11000000.0
2008-05-08 21:55:00,4.84001,4.84063,4.84001,4.84063,17000000.0
2008-05-08 21:56:00,4.84082,4.84082,4.83913,4.84033,12000000.0
2008-05-08 21:57:00,4.84051,4.84055,4.8389,4.8389,16000000.0
2008-05-08 21:58:00,4.83944,4.84036,4.83872,4.83872,9000000.0
2008-05-08 21:59:00,4.84046,4.84046,4.83897,4.84037,18000000.0
2008-05-08 22:00:00,4.84084,4.84092,4.83925,4.83987,13000000.0
2008-05-08 22:01:00,4.84112,4.84112,4.84018,4.84074,11000000.0
2008-05-08 22:02:00,4.84053,4.84075,4.83953,4.84068,17000000.0
2008-05-08 22:03:00,4.84076,4.84194,4.83945,4.84134,23000000.0
2008-05-08 22:04:00,4.84094,4.84198,4.84,4.84079,15000000.0
2008-05-08 22:05:00,4.84019,4.84159,4.84004,4.84098,14000000.0
2008-05-08 22:06:00,4.8408,4.84129,4.83977,4.84087,15000000.0
2008-05-08 22:07:00,4.84061,4.84079,4.83933,4.83933,9000000.0
2008-05-08 22:08:00,4.84088,4.84104,4.8396,4.84076,18000000.0
2008-05-08 22:09:00,4.84054,4.84112,4.83994,4.84042,11000000.0
2008-05-08 22:10:00,4.84174,4.84177,4.84009,4.84059,7000000.0
2008-05-08 22:11:00,4.83981,4.84135,4.83981,4.84106,8000000.0
2008-05-08 22:12:00,4.84076,4.8421,4.84061,4.8421,16000000.0
2008-05-08 22:13:00,4.84229,4.84229,4.84083,4.84173,24000000.0
2008-05-08 22:14:00,4.8411,4.84149,4.84059,4.84066,9000000.0
2008-05-08 22:15:00,4.84012,4.84163,4.84012,4.84096,10000000.0
2008-05-08 22:16:00,4.84235,4.84235,4.84107,4.84135,13000000.0
2008-05-08 22:17:00,4.84072,4.84169,4.84023,4.84058,20000000.0
2008-05-08 22:18:00,4.84069,4.84134,4.84027,4.84078,11000000.0
2008-05-08 22:19:00,4.84037,4.84217,4.8403,4.84093,15000000.0
2008-05-08 22:20:00,4.8412,4.84277,4.84049,4.84277,16000000.0
2008-05-08 22:21:00,4.84359,4.84393,4.8416,4.84338,12000000.0
2008-05-08 22:22:00,4.84257,4.84326,4.84204,4.84222,14000000.0
2008-05-08 22:23:00,4.84212,4.84283,4.84141,4.84179,11000000.0
2008-05-08 22:24:00,4.84198,4.84235,4.84123,4.8418,16000000.0
2008-05-08 22:25:00,4.84205,4.84205,4.84104,4.84126,14000000.0
2008-05-08 22:26:00,4.84154,4.842,4.84051,4.842,10000000.0
2008-05-08 22:27:00,4.84144,4.84218,4.84056,4.84136,14000000.0
2008-05-08 22:28:00,4.84122,4.84194,4.84101,4.84141,12000000.0
2008-05-08 22:29:00,4.84119,4.84211,4.84083,4.84155,13000000.0
2008-05-08 22:30:00,4.84213,4.84224,4.84073,4.84224,8000000.0
2008-05-08 22:31:00,4.84232,4.84232,4.84095,4.8413,11000000.0
2008-05-08 22:32:00,4.84056,4.84172,4.84056,4.84157,20000000.0
2008-05-08 22:33:00,4.84176,4.84176,4.84109,4.84122,11000000.0
2008-05-08 22:34:00,4.8408,4.84161,4.84065,4.84127,10000000.0
2008-05-08 22:35:00,4.84028,4.84176,4.84028,4.84143,13000000.0
2008-05-08 22:36:00,4.841,4.84126,4.84033,4.84079,9000000.0
2008-05-08 22:37:00,4.84065,4.84141,4.84008,4.84064,13000000.0
2008-05-08 22:38:00,4.84091,4.84119,4.84013,4.8406,9000000.0
2008-05-08 22:39:00,4.83992,4.84159,4.83992,4.84065,12000000.0
2008-05-08 22:40:00,4.84196,4.8421,4.84098,4.84166,9000000.0
2008-05-08 22:41:00,4.84059,4.842,4.84059,4.84173,14000000.0
2008-05-08 22:42:00,4.84152,4.84191,4.84065,4.84065,13000000.0
2008-05-08 22:43:00,4.84157,4.84198,4.84043,4.8419,12000000.0
2008-05-08 22:44:00,4.84052,4.84128,4.84015,4.84097,15000000.0
2008-05-08 22:45:00,4.84143,4.84143,4.83955,4.84052,13000000.0
2008-05-08 22:46:00,4.84136,4.84136,4.83977,4.84076,14000000.0
2008-05-08 22:47:00,4.8416,4.8416,4.84033,4.84128,15000000.0
2008-05-08 22:48:00,4.84138,4.8419,4.84052,4.841,13000000.0
2008-05-08 22:49:00,4.84121,4.84248,4.84103,4.84103,13000000.0
2008-05-08 22:50:00,4.84109,4.84182,4.84048,4.84048,15000000.0
2008-05-08 22:51:00,4.84231,4.84231,4.83987,4.83987,14000000.0
2008-05-08 22:52:00,4.83965,4.84102,4.83965,4.84071,9000000.0
2008-05-08 22:53:00,4.84171,4.84184,4.84021,4.84034,15000000.0
2008-05-08 22:54:00,4.8411,4.84204,4.84104,4.84196,17000000.0
2008-05-08 22:55:00,4.84091,4.84272,4.84091,4.8416,16000000.0
2008-05-08 22:56:00,4.84228,4.84228,4.84004,4.84089,13000000.0
2008-05-08 22:57:00,4.84155,4.84155,4.84018,4.84027,8000000.0
2008-05-08 22:58:00,4.84126,4.84126,4.8402,4.84067,8000000.0
2008-05-08 22:59:00,4.8405,4.84201,4.8405,4.84117,19000000.0
2008-05-08 23:00:00,4.84018,4.84166,4.84018,4.84155,10000000.0
2008-05-08 23:01:00,4.84102,4.84197,4.84086,4.84197,7000000.0
2008-05-08 23:02:00,4.84152,4.84227,4.84016,4.8406,15000000.0
2008-05-08 23:03:00,4.84006,4.84101,4.83893,4.83893,17000000.0
2008-05-08 23:04:00,4.83946,4.83959,4.83866,4.83956,19000000.0
2008-05-08 23:05:00,4.83923,4.83936,4.83868,4.83912,9000000.0
2008-05-08 23:06:00,4.83877,4.83956,4.83828,4.83892,12000000.0
2008-05-08 23:07:00,4.83922,4.84013,4.8389,4.83928,14000000.0
2008-05-08 23:08:00,4.83875,4.83974,4.83864,4.83895,16000000.0
2008-05-08 23:09:00,4.83862,4.83941,4.83791,4.83791,9000000.0
2008-05-08 23:10:00,4.83841,4.83903,4.83791,4.8387,12000000.0
2008-05-08 23:11:00,4.83781,4.83921,4.83781,4.83835,14000000.0
2008-05-08 23:12:00,4.83771,4.8388,4.83758,4.8385,7000000.0
2008-05-08 23:13:00,4.83767,4.83855,4.83767,4.83822,14000000.0
2008-05-08 23:14:00,4.83761,4.83772,4.83582,4.83617,19000000.0
2008-05-08 23:15:00,4.8367,4.83696,4.8354,4.83645,13000000.0
2008-05-08 23:16:00,4.83531,4.83669,4.83513,4.83652,15000000.0
2008-05-08 23:17:00,4.83598,4.83741,4.83598,4.83687,11000000.0
2008-05-08 23:18:00,4.83675,4.83712,4.83626,4.83672,12000000.0
2008-05-08 23:19:00,4.837,4.83776,4.83652,4.83709,14000000.0
2008-05-08 23:20:00,4.83699,4.83814,4.83652,4.8376,19000000.0
2008-05-08 23:21:00,4.83757,4.83802,4.83721,4.83721,7000000.0
2008-05-08 23:22:00,4.83745,4.83877,4.83732,4.83732,15000000.0
2008-05-08 23:23:00,4.83738,4.83904,4.83738,4.83876,11000000.0
2008-05-08 23:24:00,4.8385,4.83874,4.83744,4.83781,14000000.0
2008-05-08 23:25:00,4.8386,4.83864,4.83721,4.83721,11000000.0
2008-05-08 23:26:00,4.83833,4.83878,4.83825,4.83875,14000000.0
2008-05-08 23:27:00,4.83808,4.83853,4.83758,4.83791,11000000.0
2008-05-08 23:28:00,4.83849,4.83876,4.83718,4.83802,12000000.0
2008-05-08 23:29:00,4.83793,4.83828,4.83707,4.83784,16000000.0
2008-05-08 23:30:00,4.83806,4.83837,4.83744,4.83817,20000000.0
2008-05-08 23:31:00,4.83831,4.83848,4.83754,4.83819,11000000.0
2008-05-08 23:32:00,4.8384,4.83903,4.83759,4.83903,16000000.0
2008-05-08 23:33:00,4.83832,4.83875,4.83782,4.83841,12000000.0
2008-05-08 23:34:00,4.83864,4.8393,4.83864,4.83917,13000000.0
2008-05-08 23:35:00,4.83868,4.83883,4.83767,4.83767,9000000.0
2008-05-08 23:36:00,4.83841,4.83853,4.838,4.83853,9000000.0
2008-05-08 23:37:00,4.83781,4.83905,4.83754,4.83777,14000000.0
2008-05-08 23:38:00,4.83839,4.839,4.83839,4.839,13000000.0
2008-05-08 23:39:00,4.83855,4.83855,4.83835,4.83848,17000000.0
2008-05-08 23:40:00,4.83858,4.83863,4.83839,4.83843,12000000.0
2008-05-08 23:41:00,4.83859,4.83882,4.83767,4.83882,17000000.0
2008-05-08 23:42:00,4.83768,4.83879,4.83768,4.83792,22000000.0
2008-05-08 23:43:00,4.83813,4.83928,4.83785,4.83857,15000000.0
2008-05-08 23:44:00,4.83824,4.83886,4.83769,4.83829,14000000.0
2008-05-08 23:45:00,4.83825,4.83927,4.83825,4.83927,20000000.0
2008-05-08 23:46:00,4.8377,4.839,4.8377,4.839,14000000.0
2008-05-08 23:47:00,4.83913,4.83919,4.83895,4.83897,10000000.0
2008-05-08 23:48:00,4.83825,4.83845,4.83825,4.83838,18000000.0
2008-05-08 23:49:00,4.83789,4.83881,4.83789,4.83829,14000000.0
2008-05-08 23:50:00,4.83832,4.83835,4.83805,4.83813,13000000.0
2008-05-08 23:51:00,4.83837,4.83885,4.83807,4.83829,8000000.0
2008-05-08 23:52:00,4.83851,4.83922,4.83789,4.83863,16000000.0
2008-05-08 23:53:00,4.83882,4.83928,4.83817,4.83852,18000000.0
2008-05-08 23:54:00,4.83754,4.83806,4.83524,4.83524,12000000.0
2008-05-08 23:55:00,4.83658,4.83818,4.83546,4.83706,19000000.0
2008-05-08 23:56:00,4.83685,4.83793,4.83661,4.83773,14000000.0
2008-05-08 23:57:00,4.83789,4.83859,4.83732,4.83757,16000000.0
2008-05-08 23:58:00,4.83817,4.83824,4.83738,4.83738,13000000.0
2008-05-08 23:59:00,4.83793,4.83819,4.83707,4.83749,14000000.0
2008-05-09 00:00:00,4.83737,4.83834,4.83696,4.83793,17000000.0
2008-05-09 00:01:00,4.83692,4.83888,4.83692,4.83816,12000000.0
2008-05-09 00:02:00,4.83816,4.83904,4.83788,4.83788,15000000.0
2008-05-09 00:03:00,4.8389,4.8399,4.83855,4.83932,14000000.0
2008-05-09 00:04:00,4.83818,4.83939,4.83818,4.83841,12000000.0
2008-05-09 00:05:00,4.83977,4.83977,4.83845,4.83845,12000000.0
2008-05-09 00:06:00,4.83905,4.83959,4.83857,4.83902,12000000.0
2008-05-09 00:07:00,4.83866,4.83939,4.83851,4.83899,11000000.0
2008-05-09 00:08:00,4.83822,4.83955,4.83801,4.83938,15000000.0
2008-05-09 00:09:00,4.83825,4.83981,4.83803,4.83981,12000000.0
2008-05-09 00:10:00,4.8382,4.83987,4.8382,4.83961,19000000.0
2008-05-09 00:11:00,4.83918,4.83941,4.83814,4.83814,8000000.0
2008-05-09 00:12:00,4.83927,4.83937,4.8379,4.83843,9000000.0
2008-05-09 00:13:00,4.83764,4.83916,4.83764,4.83856,13000000.0
2008-05-09 00:14:00,4.83867,4.83944,4.8384,4.83944,14000000.0
2008-05-09 00:15:00,4.83751,4.83944,4.83751,4.83837,12000000.0
2008-05-09 00:16:00,4.83875,4.83913,4.83767,4.83844,12000000.0
2008-05-09 00:17:00,4.83826,4.83881,4.83796,4.83881,10000000.0
2008-05-09 00:18:00,4.83866,4.83888,4.83774,4.83839,19000000.0
2008-05-09 00:19:00,4.83658,4.83868,4.83632,4.83868,12000000.0
2008-05-09 00:20:00,4.83695,4.83715,4.83695,4.83695,11000000.0
2008-05-09 00:21:00,4.83835,4.83835,4.83815,4.83835,14000000.0
2008-05-09 00:22:00,4.83835,4.83835,4.83815,4.83835,13000000.0
2008-05-09 00:23:00,4.83878,4.83946,4.83787,4.83858,13000000.0
2008-05-09 00:24:00,4.83849,4.84045,4.83849,4.83968,9000000.0
2008-05-09 00:25:00,4.83981,4.84064,4.83854,4.83999,13000000.0
2008-05-09 00:26:00,4.83867,4.84088,4.83867,4.8401,14000000.0
2008-05-09 00:27:00,4.84126,4.84129,4.83973,4.84008,15000000.0
2008-05-09 00:28:00,4.84015,4.84015,4.83925,4.84004,7000000.0
2008-05-09 00:29:00,4.83944,4.84078,4.83938,4.84013,17000000.0
2008-05-09 00:30:00,4.8407,4.8407,4.83955,4.83995,9000000.0
2008-05-09 00:31:00,4.84029,4.84059,4.83902,4.84033,13000000.0
2008-05-09 00:32:00,4.84052,4.84079,4.83948,4.84079,8000000.0
2008-05-09 00:33:00,4.83887,4.84042,4.83887,4.84009,19000000.0
2008-05-09 00:34:00,4.83892,4.8405,4.83889,4.83977,15000000.0
2008-05-09 00:35:00,4.83978,4.84035,4.83889,4.83972,12000000.0
2008-05-09 00:36:00,4.8401,4.84076,4.83919,4.83968,15000000.0
2008-05-09 00:37:00,4.84,4.84034,4.83914,4.83947,15000000.0
2008-05-09 00:38:00,4.83872,4.84044,4.83872,4.8399,18000000.0
2008-05-09 00:39:00,4.83923,4.83991,4.83836,4.83852,20000000.0
2008-05-09 00:40:00,4.83818,4.8392,4.83818,4.83903,10000000.0
2008-05-09 00:41:00,4.83841,4.83841,4.83771,4.83804,9000000.0
2008-05-09 00:42:00,4.83918,4.83925,4.83905,4.83925,16000000.0
2008-05-09 00:43:00,4.83998,4.84015,4.83865,4.83924,16000000.0
2008-05-09 00:44:00,4.83895,4.83993,4.83895,4.83944,10000000.0
2008-05-09 00:45:00,4.8403,4.8403,4.83862,4.83998,16000000.0
2008-05-09 00:46:00,4.83979,4.83996,4.83903,4.83903,12000000.0
2008-05-09 00:47:00,4.83839,4.83957,4.83832,4.83928,8000000.0
2008-05-09 00:48:00,4.8404,4.8404,4.83873,4.83924,16000000.0
2008-05-09 00:49:00,4.83917,4.83985,4.83875,4.83985,11000000.0
2008-05-09 00:50:00,4.83927,4.83954,4.8387,4.83933,9000000.0
2008-05-09 00:51:00,4.83998,4.83998,4.83846,4.83846,9000000.0
2008-05-09 00:52:00,4.83839,4.83978,4.83839,4.83978,18000000.0
2008-05-09 00:53:00,4.83858,4.83914,4.83858,4.83904,12000000.0
2008-05-09 00:54:00,4.8388,4.83973,4.83848,4.83973,12000000.0
2008-05-09 00:55:00,4.84009,4.84009,4.83853,4.84006,11000000.0
2008-05-09 00:56:00,4.83812,4.83956,4.83812,4.83864,14000000.0
2008-05-09 00:57:00,4.83872,4.83986,4.83855,4.83986,15000000.0
2008-05-09 00:58:00,4.83911,4.83942,4.83849,4.83912,9000000.0
2008-05-09 00:59:00,4.83841,4.84034,4.83827,4.83892,17000000.0
2008-05-09 01:00:00,4.83858,4.84018,4.83858,4.83954,12000000.0
2008-05-09 01:01:00,4.84026,4.84026,4.83908,4.8393,15000000.0
2008-05-09 01:02:00,4.83997,4.84086,4.83905,4.84086,10000000.0
2008-05-09 01:03:00,4.83977,4.84146,4.83977,4.84146,13000000.0
2008-05-09 01:04:00,4.8394,4.84113,4.8394,4.84113,13000000.0
2008-05-09 01:05:00,4.84056,4.84057,4.83951,4.84042,13000000.0
2008-05-09 01:06:00,4.83961,4.84105,4.83961,4.84105,12000000.0
2008-05-09 01:07:00,4.84125,4.84129,4.83935,4.83977,13000000.0
2008-05-09 01:08:00,4.8399,4.84069,4.83917,4.84069,15000000.0
2008-05-09 01:09:00,4.83976,4.8408,4.83899,4.83927,17000000.0
2008-05-09 01:10:00,4.83993,4.84113,4.83971,4.84113,10000000.0
2008-05-09 01:11:00,4.83967,4.84111,4.83967,4.84111,11000000.0
2008-05-09 01:12:00,4.83986,4.8407,4.83986,4.84004,10000000.0
2008-05-09 01:13:00,4.84085,4.84085,4.83938,4.84045,11000000.0
2008-05-09 01:14:00,4.83995,4.84081,4.83947,4.84045,13000000.0
2008-05-09 01:15:00,4.83998,4.84027,4.83956,4.83991,9000000.0
2008-05-09 01:16:00,4.8395,4.8406,4.83926,4.8402,12000000.0
2008-05-09 01:17:00,4.84064,4.84064,4.83919,4.83946,11000000.0
2008-05-09 01:18:00,4.83977,4.84009,4.83904,4.83987,12000000.0
2008-05-09 01:19:00,4.83932,4.84,4.83837,4.83973,19000000.0
2008-05-09 01:20:00,4.83813,4.83939,4.83813,4.83939,11000000.0
2008-05-09 01:21:00,4.83842,4.83981,4.83842,4.83924,12000000.0
2008-05-09 01:22:00,4.83867,4.83924,4.83815,4.83899,9000000.0
2008-05-09 01:23:00,4.839,4.83911,4.83886,4.83906,13000000.0
2008-05-09 01:24:00,4.83885,4.83885,4.83865,4.83865,14000000.0
2008-05-09 01:25:00,4.83794,4.83912,4.83794,4.83875,11000000.0
2008-05-09 01:26:00,4.83933,4.83933,4.83855,4.83884,10000000.0
2008-05-09 01:27:00,4.83751,4.83992,4.83751,4.8395,17000000.0
2008-05-09 01:28:00,4.83807,4.83943,4.83807,4.83943,13000000.0
2008-05-09 01:29:00,4.83898,4.83913,4.8376,4.83792,19000000.0
2008-05-09 01:30:00,4.83789,4.83928,4.83789,4.83928,15000000.0
2008-05-09 01:31:00,4.83775,4.83954,4.83775,4.83898,15000000.0
2008-05-09 01:32:00,4.83799,4.83945,4.83799,4.83856,12000000.0
2008-05-09 01:33:00,4.83755,4.83775,4.83755,4.83755,8000000.0
2008-05-09 01:34:00,4.83878,4.83919,4.83796,4.83919,18000000.0
2008-05-09 01:35:00,4.839,4.83901,4.83724,4.83797,12000000.0
2008-05-09 01:36:00,4.83796,4.83875,4.837,4.83815,16000000.0
2008-05-09 01:37:00,4.83727,4.83844,4.83672,4.83748,15000000.0
2008-05-09 01:38:00,4.83651,4.83754,4.83617,4.83701,18000000.0
2008-05-09 01:39:00,4.83601,4.83718,4.83601,4.83628,10000000.0
2008-05-09 01:40:00,4.83658,4.83742,4.83602,4.83664,11000000.0
2008-05-09 01:41:00,4.836,4.83724,4.8358,4.83597,16000000.0
2008-05-09 01:42:00,4.83565,4.83719,4.83565,4.83719,14000000.0
2008-05-09 01:43:00,4.8354,4.83663,4.83515,4.83584,16000000.0
2008-05-09 01:44:00,4.83542,4.83707,4.83542,4.8366,15000000.0
2008-05-09 01:45:00,4.8355,4.83695,4.8355,4.83568,16000000.0
2008-05-09 01:46:00,4.83528,4.83621,4.83516,4.83516,9000000.0
2008-05-09 01:47:00,4.83581,4.83696,4.83565,4.83565,17000000.0
2008-05-09 01:48:00,4.83618,4.83688,4.83523,4.83688,16000000.0
2008-05-09 01:49:00,4.83648,4.83675,4.83627,4.83644,10000000.0
2008-05-09 01:50:00,4.83576,4.83704,4.83546,4.83637,11000000.0
2008-05-09 01:51:00,4.83695,4.837,4.83556,4.83613,12000000.0
2008-05-09 01:52:00,4.83657,4.83684,4.83538,4.83538,12000000.0
2008-05-09 01:53:00,4.8357,4.83749,4.8357,4.83717,18000000.0
2008-05-09 01:54:00,4.83627,4.83774,4.83592,4.83773,14000000.0
2008-05-09 01:55:00,4.8377,4.83863,4.83662,4.83783,18000000.0
2008-05-09 01:56:00,4.83762,4.83829,4.83711,4.83711,8000000.0
2008-05-09 01:57:00,4.8376,4.8377,4.83666,4.83666,13000000.0
2008-05-09 01:58:00,4.83719,4.83768,4.83656,4.83763,11000000.0
2008-05-09 01:59:00,4.83705,4.83826,4.8368,4.83723,11000000.0
2008-05-09 02:00:00,4.83816,4.83854,4.83659,4.83745,16000000.0
2008-05-09 02:01:00,4.83737,4.83868,4.83705,4.8372,21000000.0
2008-05-09 02:02:00,4.83827,4.83872,4.83769,4.8382,10000000.0
2008-05-09 02:03:00,4.83812,4.83858,4.83767,4.83777,8000000.0
2008-05-09 02:04:00,4.83858,4.83858,4.83729,4.83774,14000000.0
2008-05-09 02:05:00,4.83763,4.83874,4.83662,4.83756,14000000.0
2008-05-09 02:06:00,4.83775,4.83813,4.83707,4.83782,15000000.0
2008-05-09 02:07:00,4.83733,4.83827,4.8372,4.83778,10000000.0
2008-05-09 02:08:00,4.83798,4.83849,4.8376,4.83849,16000000.0
2008-05-09 02:09:00,4.83858,4.83869,4.83723,4.83737,18000000.0
2008-05-09 02:10:00,4.8369,4.83805,4.83668,4.83798,16000000.0
2008-05-09 02:11:00,4.83709,4.83763,4.83642,4.83719,14000000.0
2008-05-09 02:12:00,4.83666,4.83826,4.83649,4.83823,10000000.0
2008-05-09 02:13:00,4.83788,4.83843,4.83738,4.83738,15000000.0
2008-05-09 02:14:00,4.83787,4.83804,4.83726,4.83749,19000000.0
2008-05-09 02:15:00,4.83645,4.83645,4.83625,4.83637,12000000.0
2008-05-09 02:16:00,4.83752,4.83893,4.83696,4.83893,18000000.0
2008-05-09 02:17:00,4.83776,4.8386,4.83668,4.83668,14000000.0
2008-05-09 02:18:00,4.83715,4.83829,4.837,4.83753,12000000.0
2008-05-09 02:19:00,4.83743,4.83808,4.83675,4.83675,14000000.0
2008-05-09 02:20:00,4.838,4.838,4.83642,4.83736,13000000.0
2008-05-09 02:21:00,4.83761,4.83798,4.83678,4.83725,15000000.0
2008-05-09 02:22:00,4.83739,4.83823,4.83672,4.83761,13000000.0
2008-05-09 02:23:00,4.83775,4.83807,4.83669,4.83669,16000000.0
2008-05-09 02:24:00,4.83758,4.83844,4.83723,4.83727,17000000.0
2008-05-09 02:25:00,4.83791,4.83845,4.8371,4.83845,10000000.0
2008-05-09 02:26:00,4.83739,4.83881,4.83739,4.83801,13000000.0
2008-05-09 02:27:00,4.83843,4.83895,4.83816,4.83824,7000000.0
2008-05-09 02:28:00,4.83877,4.83899,4.83782,4.83782,9000000.0
2008-05-09 02:29:00,4.83857,4.83865,4.83729,4.83789,20000000.0
2008-05-09 02:30:00,4.83723,4.83848,4.83723,4.83831,11000000.0
2008-05-09 02:31:00,4.83827,4.83862,4.83759,4.8379,9000000.0
2008-05-09 02:32:00,4.83817,4.83825,4.83805,4.83818,13000000.0
2008-05-09 02:33:00,4.83725,4.83877,4.83725,4.8386,14000000.0
2008-05-09 02:34:00,4.83818,4.8387,4.83765,4.83827,17000000.0
2008-05-09 02:35:00,4.83807,4.83881,4.83757,4.83757,15000000.0
2008-05-09 02:36:00,4.83932,4.83932,4.83815,4.83856,14000000.0
2008-05-09 02:37:00,4.8379,4.83906,4.8379,4.83874,13000000.0
2008-05-09 02:38:00,4.83836,4.83941,4.8378,4.83939,14000000.0
2008-05-09 02:39:00,4.83961,4.83962,4.83849,4.83961,15000000.0
2008-05-09 02:40:00,4.83911,4.83952,4.83847,4.83883,12000000.0
2008-05-09 02:41:00,4.83768,4.83775,4.83755,4.83775,13000000.0
2008-05-09 02:42:00,4.83875,4.83948,4.8385,4.83899,16000000.0
2008-05-09 02:43:00,4.83896,4.83948,4.83829,4.83887,18000000.0
2008-05-09 02:44:00,4.83792,4.83925,4.83779,4.83861,10000000.0
2008-05-09 02:45:00,4.83871,4.83944,4.83823,4.83899,14000000.0
2008-05-09 02:46:00,4.83883,4.83924,4.83784,4.83784,18000000.0
2008-05-09 02:47:00,4.83856,4.84082,4.83847,4.83989,17000000.0
2008-05-09 02:48:00,4.83995,4.84062,4.83953,4.84017,7000000.0
2008-05-09 02:49:00,4.84023,4.84114,4.83998,4.83998,13000000.0
2008-05-09 02:50:00,4.84068,4.84119,4.83989,4.84076,14000000.0
2008-05-09 02:51:00,4.84131,4.84136,4.83995,4.84134,15000000.0
2008-05-09 02:52:00,4.84139,4.84139,4.83996,4.83996,15000000.0
2008-05-09 02:53:00,4.84069,4.84092,4.84003,4.84092,9000000.0
2008-05-09 02:54:00,4.83987,4.84094,4.83956,4.84011,13000000.0
2008-05-09 02:55:00,4.84123,4.84123,4.83776,4.83894,11000000.0
2008-05-09 02:56:00,4.83891,4.83967,4.83821,4.8392,18000000.0
2008-05-09 02:57:00,4.83851,4.83932,4.83815,4.83815,13000000.0
2008-05-09 02:58:00,4.83862,4.83917,4.83781,4.83781,9000000.0
2008-05-09 02:59:00,4.83908,4.83908,4.83787,4.83801,14000000.0
2008-05-09 03:00:00,4.83863,4.83906,4.83742,4.83845,11000000.0
2008-05-09 03:01:00,4.83853,4.83926,4.83812,4.83841,11000000.0
2008-05-09 03:02:00,4.83832,4.83879,4.83772,4.83879,11000000.0
2008-05-09 03:03:00,4.83799,4.83853,4.83659,4.83746,23000000.0
2008-05-09 03:04:00,4.83665,4.83676,4.83469,4.83469,11000000.0
2008-05-09 03:05:00,4.83549,4.83609,4.83433,4.83592,17000000.0
2008-05-09 03:06:00,4.83603,4.83618,4.8354,4.83618,9000000.0
2008-05-09 03:07:00,4.83572,4.83742,4.83572,4.83715,15000000.0
2008-05-09 03:08:00,4.83696,4.83787,4.83664,4.83664,12000000.0
2008-05-09 03:09:00,4.8376,4.8376,4.83611,4.83669,15000000.0
2008-05-09 03:10:00,4.83676,4.83698,4.83593,4.83605,19000000.0
2008-05-09 03:11:00,4.83602,4.83734,4.83602,4.83682,15000000.0
2008-05-09 03:12:00,4.83662,4.83755,4.83615,4.83676,18000000.0
2008-05-09 03:13:00,4.83687,4.83767,4.83636,4.8367,18000000.0
2008-05-09 03:14:00,4.83732,4.83751,4.8367,4.83751,10000000.0
2008-05-09 03:15:00,4.83587,4.83722,4.83587,4.83653,7000000.0
2008-05-09 03:16:00,4.83568,4.83682,4.8354,4.8363,8000000.0
2008-05-09 03:17:00,4.83581,4.83633,4.83524,4.83546,10000000.0
2008-05-09 03:18:00,4.83468,4.83592,4.8343,4.83537,15000000.0
2008-05-09 03:19:00,4.83593,4.83593,4.8348,4.83554,10000000.0
2008-05-09 03:20:00,4.83537,4.83576,4.83322,4.83357,16000000.0
2008-05-09 03:21:00,4.83449,4.83456,4.83255,4.83305,11000000.0
2008-05-09 03:22:00,4.833,4.83396,4.83238,4.83304,10000000.0
2008-05-09 03:23:00,4.83211,4.83386,4.83144,4.83144,12000000.0
2008-05-09 03:24:00,4.83116,4.83334,4.8297,4.8297,13000000.0
2008-05-09 03:25:00,4.82981,4.83305,4.8297,4.8324,11000000.0
2008-05-09 03:26:00,4.83131,4.83348,4.83079,4.83092,13000000.0
2008-05-09 03:27:00,4.83179,4.83295,4.83048,4.83182,14000000.0
2008-05-09 03:28:00,4.83233,4.83353,4.83105,4.83255,18000000.0
2008-05-09 03:29:00,4.83329,4.83329,4.83052,4.83203,15000000.0
2008-05-09 03:30:00,4.83312,4.83312,4.83087,4.8328,10000000.0
2008-05-09 03:31:00,4.82972,4.83192,4.82972,4.83051,13000000.0
2008-05-09 03:32:00,4.83174,4.83318,4.83093,4.83093,16000000.0
2008-05-09 03:33:00,4.83123,4.83219,4.83081,4.83175,13000000.0
2008-05-09 03:34:00,4.83113,4.8329,4.8297,4.83087,16000000.0
2008-05-09 03:35:00,4.83061,4.83296,4.83001,4.83111,10000000.0
2008-05-09 03:36:00,4.8299,4.83291,4.8299,4.83117,11000000.0
2008-05-09 03:37:00,4.83213,4.83294,4.83112,4.83127,13000000.0
2008-05-09 03:38:00,4.83166,4.83371,4.83111,4.83207,13000000.0
2008-05-09 03:39:00,4.83333,4.83345,4.83032,4.83345,13000000.0
2008-05-09 03:40:00,4.83289,4.83429,4.83206,4.83399,12000000.0
2008-05-09 03:41:00,4.83318,4.8343,4.8326,4.83378,16000000.0
2008-05-09 03:42:00,4.83492,4.83492,4.83298,4.83382,21000000.0
2008-05-09 03:43:00,4.83433,4.83523,4.83348,4.8337,18000000.0
2008-05-09 03:44:00,4.83447,4.83518,4.83317,4.83458,15000000.0
2008-05-09 03:45:00,4.83472,4.83503,4.83314,4.83314,9000000.0
2008-05-09 03:46:00,4.83371,4.83463,4.8333,4.83456,8000000.0
2008-05-09 03:47:00,4.83504,4.83504,4.83381,4.83492,11000000.0
2008-05-09 03:48:00,4.83346,4.83519,4.83346,4.83483,9000000.0
2008-05-09 03:49:00,4.8353,4.8353,4.83347,4.83466,16000000.0
2008-05-09 03:50:00,4.8346,4.83571,4.83408,4.83571,19000000.0
2008-05-09 03:51:00,4.83574,4.83586,4.83498,4.83498,9000000.0
2008-05-09 03:52:00,4.83585,4.83613,4.83474,4.83539,19000000.0
2008-05-09 03:53:00,4.83558,4.83567,4.83456,4.83567,10000000.0
2008-05-09 03:54:00,4.83532,4.8362,4.83451,4.83456,17000000.0
2008-05-09 03:55:00,4.83655,4.83791,4.83613,4.83719,16000000.0
2008-05-09 03:56:00,4.83834,4.83954,4.83815,4.83925,7000000.0
2008-05-09 03:57:00,4.83868,4.83873,4.83761,4.83833,11000000.0
2008-05-09 03:58:00,4.83921,4.83921,4.83755,4.83795,12000000.0
2008-05-09 03:59:00,4.83842,4.83904,4.83773,4.83845,17000000.0
2008-05-09 04:00:00,4.8381,4.8384,4.83706,4.83755,12000000.0
2008-05-09 04:01:00,4.83722,4.83883,4.83686,4.83883,16000000.0
2008-05-09 04:02:00,4.8394,4.8394,4.83724,4.83835,14000000.0
2008-05-09 04:03:00,4.83757,4.83846,4.83689,4.83728,12000000.0
2008-05-09 04:04:00,4.83777,4.83851,4.83722,4.83722,16000000.0
2008-05-09 04:05:00,4.83695,4.83858,4.83681,4.83773,13000000.0
2008-05-09 04:06:00,4.83692,4.838,4.83685,4.83779,16000000.0
2008-05-09 04:07:00,4.83773,4.83776,4.83634,4.83634,13000000.0
2008-05-09 04:08:00,4.83657,4.83796,4.8363,4.8363,14000000.0
2008-05-09 04:09:00,4.83752,4.83752,4.83563,4.83655,10000000.0
2008-05-09 04:10:00,4.83645,4.83682,4.83493,4.83525,12000000.0
2008-05-09 04:11:00,4.83389,4.83496,4.83295,4.83496,14000000.0
2008-05-09 04:12:00,4.834,4.83519,4.83385,4.83508,19000000.0
2008-05-09 04:13:00,4.83435,4.83527,4.83371,4.83435,20000000.0
2008-05-09 04:14:00,4.83544,4.83577,4.8341,4.83451,12000000.0
2008-05-09 04:15:00,4.83531,4.83535,4.83385,4.834,8000000.0
2008-05-09 04:16:00,4.83464,4.83501,4.83321,4.83442,13000000.0
2008-05-09 04:17:00,4.83463,4.83511,4.83368,4.83427,15000000.0
2008-05-09 04:18:00,4.8347,4.83503,4.8341,4.83437,9000000.0
2008-05-09 04:19:00,4.83376,4.83513,4.83373,4.83455,12000000.0
2008-05-09 04:20:00,4.83421,4.83578,4.83421,4.8354,9000000.0
2008-05-09 04:21:00,4.83567,4.83567,4.83421,4.83484,17000000.0
2008-05-09 04:22:00,4.83545,4.83631,4.83523,4.83563,14000000.0
2008-05-09 04:23:00,4.83575,4.83611,4.83446,4.83446,10000000.0
2008-05-09 04:24:00,4.83575,4.83575,4.83457,4.83559,12000000.0
2008-05-09 04:25:00,4.83482,4.83495,4.83406,4.83406,10000000.0
2008-05-09 04:26:00,4.8349,4.83493,4.83406,4.83415,7000000.0
2008-05-09 04:27:00,4.83434,4.83489,4.83302,4.83449,15000000.0
2008-05-09 04:28:00,4.83326,4.83437,4.83326,4.83431,7000000.0
2008-05-09 04:29:00,4.83457,4.83507,4.83408,4.83449,14000000.0
2008-05-09 04:30:00,4.83452,4.83502,4.83346,4.83346,11000000.0
2008-05-09 04:31:00,4.83398,4.83501,4.83363,4.83452,15000000.0
2008-05-09 04:32:00,4.83438,4.83466,4.83295,4.83295,17000000.0
2008-05-09 04:33:00,4.83311,4.83437,4.83306,4.83415,14000000.0
2008-05-09 04:34:00,4.83477,4.83477,4.83326,4.83351,9000000.0
2008-05-09 04:35:00,4.83342,4.83439,4.83342,4.83379,12000000.0
2008-05-09 04:36:00,4.83349,4.8342,4.83273,4.8333,12000000.0
2008-05-09 04:37:00,4.83445,4.83445,4.8323,4.83254,12000000.0
2008-05-09 04:38:00,4.83355,4.83411,4.83281,4.83389,11000000.0
2008-05-09 04:39:00,4.83276,4.83424,4.83276,4.83402,17000000.0
2008-05-09 04:40:00,4.83211,4.83398,4.83211,4.83329,9000000.0
2008-05-09 04:41:00,4.83374,4.83391,4.83261,4.8329,10000000.0
2008-05-09 04:42:00,4.83195,4.8334,4.83195,4.83332,8000000.0
2008-05-09 04:43:00,4.83146,4.83393,4.83125,4.83229,18000000.0
2008-05-09 04:44:00,4.83149,4.83334,4.83149,4.83276,9000000.0
2008-05-09 04:45:00,4.83441,4.83441,4.83213,4.83419,9000000.0
2008-05-09 04:46:00,4.83225,4.83402,4.83225,4.83402,16000000.0
2008-05-09 04:47:00,4.83258,4.8346,4.83258,4.83395,12000000.0
2008-05-09 04:48:00,4.83413,4.83469,4.83368,4.83381,10000000.0
2008-05-09 04:49:00,4.8343,4.8353,4.83359,4.83433,16000000.0
2008-05-09 04:50:00,4.83457,4.83475,4.83342,4.8338,16000000.0
2008-05-09 04:51:00,4.83431,4.83467,4.8334,4.83391,20000000.0
2008-05-09 04:52:00,4.834,4.83492,4.8339,4.83421,13000000.0
2008-05-09 04:53:00,4.83483,4.83497,4.83341,4.83488,11000000.0
2008-05-09 04:54:00,4.83322,4.83477,4.83322,4.83477,11000000.0
2008-05-09 04:55:00,4.83483,4.8361,4.83454,4.83604,12000000.0
2008-05-09 04:56:00,4.8359,4.8363,4.83507,4.83549,16000000.0
2008-05-09 04:57:00,4.83518,4.83589,4.83494,4.83553,7000000.0
2008-05-09 04:58:00,4.83459,4.83594,4.83459,4.83544,13000000.0
2008-05-09 04:59:00,4.83583,4.83608,4.83483,4.83567,17000000.0
2008-05-09 05:00:00,4.83514,4.83616,4.83514,4.83549,10000000.0
2008-05-09 05:01:00,4.83501,4.83644,4.83501,4.83618,13000000.0
2008-05-09 05:02:00,4.83615,4.83692,4.83505,4.83583,18000000.0
2008-05-09 05:03:00,4.83522,4.83687,4.83522,4.83543,9000000.0
2008-05-09 05:04:00,4.83567,4.83615,4.83443,4.8351,12000000.0
2008-05-09 05:05:00,4.83465,4.83549,4.83438,4.83457,10000000.0
2008-05-09 05:06:00,4.83426,4.8358,4.83426,4.8358,20000000.0
2008-05-09 05:07:00,4.83579,4.83612,4.83515,4.83515,10000000.0
2008-05-09 05:08:00,4.83599,4.83705,4.8355,4.8355,17000000.0
2008-05-09 05:09:00,4.83624,4.8369,4.83541,4.83636,15000000.0
2008-05-09 05:10:00,4.83538,4.83693,4.83538,4.83693,10000000.0
2008-05-09 05:11:00,4.83636,4.83686,4.83558,4.83619,16000000.0
2008-05-09 05:12:00,4.8364,4.83671,4.83583,4.83621,7000000.0
2008-05-09 05:13:00,4.83689,4.83727,4.83625,4.83634,12000000.0
2008-05-09 05:14:00,4.83614,4.83646,4.83528,4.83528,14000000.0
2008-05-09 05:15:00,4.83596,4.83693,4.83547,4.83613,16000000.0
2008-05-09 05:16:00,4.83565,4.83646,4.83511,4.83627,15000000.0
2008-05-09 05:17:00,4.8351,4.83671,4.835,4.83599,10000000.0
2008-05-09 05:18:00,4.83637,4.83637,4.83489,4.83506,13000000.0
2008-05-09 05:19:00,4.83426,4.83562,4.83421,4.83562,13000000.0
2008-05-09 05:20:00,4.83429,4.83517,4.83422,4.83479,20000000.0
2008-05-09 05:21:00,4.83414,4.83554,4.83414,4.83483,9000000.0
2008-05-09 05:22:00,4.83537,4.83537,4.83435,4.83448,17000000.0
2008-05-09 05:23:00,4.83447,4.8355,4.83413,4.83413,14000000.0
2008-05-09 05:24:00,4.83451,4.83481,4.83399,4.83481,19000000.0
2008-05-09 05:25:00,4.83491,4.83575,4.83448,4.83575,13000000.0
2008-05-09 05:26:00,4.83445,4.8352,4.83399,4.83462,13000000.0
2008-05-09 05:27:00,4.83406,4.83522,4.83371,4.83522,13000000.0
2008-05-09 05:28:00,4.83386,4.83553,4.83386,4.83405,10000000.0
2008-05-09 05:29:00,4.83591,4.83591,4.83474,4.83552,17000000.0
2008-05-09 05:30:00,4.83479,4.83567,4.83433,4.8346,21000000.0
2008-05-09 05:31:00,4.83436,4.83567,4.83436,4.83506,13000000.0
2008-05-09 05:32:00,4.83472,4.8356,4.83429,4.8347,16000000.0
2008-05-09 05:33:00,4.83517,4.83625,4.83423,4.83625,13000000.0
2008-05-09 05:34:00,4.83559,4.8367,4.83528,4.83608,13000000.0
2008-05-09 05:35:00,4.83597,4.83651,4.83511,4.83646,14000000.0
2008-05-09 05:36:00,4.83679,4.83769,4.83601,4.83738,18000000.0
2008-05-09 05:37:00,4.83619,4.83707,4.83617,4.83691,12000000.0
2008-05-09 05:38:00,4.83643,4.83753,4.8359,4.83753,13000000.0
2008-05-09 05:39:00,4.8359,4.83744,4.8359,4.83662,21000000.0
2008-05-09 05:40:00,4.8379,4.8379,4.83671,4.83744,14000000.0
2008-05-09 05:41:00,4.83841,4.83841,4.83649,4.83741,13000000.0
2008-05-09 05:42:00,4.83801,4.83801,4.83729,4.83735,8000000.0
2008-05-09 05:43:00,4.83704,4.83818,4.83661,4.83692,13000000.0
2008-05-09 05:44:00,4.83797,4.83872,4.83745,4.83849,13000000.0
2008-05-09 05:45:00,4.83844,4.8393,4.83786,4.83822,24000000.0
2008-05-09 05:46:00,4.83812,4.83848,4.83731,4.83816,14000000.0
2008-05-09 05:47:00,4.83721,4.83866,4.83706,4.83862,11000000.0
2008-05-09 05:48:00,4.83757,4.83854,4.83689,4.83793,18000000.0
2008-05-09 05:49:00,4.8384,4.83885,4.83724,4.83813,10000000.0
2008-05-09 05:50:00,4.83811,4.83963,4.83789,4.83958,10000000.0
2008-05-09 05:51:00,4.83976,4.84049,4.83892,4.84034,11000000.0
2008-05-09 05:52:00,4.84061,4.841,4.83958,4.83999,19000000.0
2008-05-09 05:53:00,4.84051,4.84131,4.83949,4.8407,15000000.0
2008-05-09 05:54:00,4.84063,4.8411,4.83946,4.83946,7000000.0
2008-05-09 05:55:00,4.8396,4.8403,4.83892,4.84012,12000000.0
2008-05-09 05:56:00,4.84004,4.84004,4.8385,4.83879,16000000.0
2008-05-09 05:57:00,4.83883,4.83953,4.83853,4.83925,11000000.0
2008-05-09 05:58:00,4.83928,4.83968,4.83797,4.83819,22000000.0
2008-05-09 05:59:00,4.83802,4.83852,4.83789,4.83802,9000000.0
2008-05-09 06:00:00,4.83788,4.83868,4.83704,4.83795,17000000.0
2008-05-09 06:01:00,4.83681,4.83815,4.83675,4.83815,18000000.0
2008-05-09 06:02:00,4.83764,4.83839,4.83681,4.83795,18000000.0
2008-05-09 06:03:00,4.83863,4.83863,4.83734,4.83802,16000000.0
2008-05-09 06:04:00,4.83829,4.83861,4.83767,4.83781,8000000.0
2008-05-09 06:05:00,4.83835,4.83849,4.8369,4.8369,10000000.0
2008-05-09 06:06:00,4.83748,4.83877,4.83748,4.8378,27000000.0
2008-05-09 06:07:00,4.83867,4.83867,4.83715,4.83811,17000000.0
2008-05-09 06:08:00,4.83765,4.83767,4.83668,4.8372,14000000.0
2008-05-09 06:09:00,4.83699,4.83753,4.83605,4.83605,13000000.0
2008-05-09 06:10:00,4.83614,4.83731,4.83568,4.83691,14000000.0
2008-05-09 06:11:00,4.83673,4.8373,4.83603,4.83691,16000000.0
2008-05-09 06:12:00,4.83702,4.8374,4.83604,4.83614,17000000.0
2008-05-09 06:13:00,4.8369,4.83712,4.83577,4.83666,14000000.0
2008-05-09 06:14:00,4.83654,4.83722,4.83624,4.83679,12000000.0
2008-05-09 06:15:00,4.83661,4.8371,4.83592,4.83659,13000000.0
2008-05-09 06:16:00,4.83595,4.83679,4.8357,4.83631,14000000.0
2008-05-09 06:17:00,4.83654,4.83713,4.83611,4.83627,11000000.0
2008-05-09 06:18:00,4.83624,4.83694,4.83565,4.83692,12000000.0
2008-05-09 06:19:00,4.83669,4.83714,4.8362,4.8363,19000000.0
2008-05-09 06:20:00,4.83738,4.83738,4.83591,4.83643,11000000.0
2008-05-09 06:21:00,4.83591,4.83675,4.83591,4.83639,9000000.0
2008-05-09 06:22:00,4.8357,4.83692,4.83519,4.83614,22000000.0
2008-05-09 06:23:00,4.83539,4.83719,4.83539,4.83542,18000000.0
2008-05-09 06:24:00,4.83663,4.8374,4.83591,4.8374,8000000.0
2008-05-09 06:25:00,4.83675,4.83741,4.83605,4.83605,9000000.0
2008-05-09 06:26:00,4.83771,4.83771,4.83587,4.83659,13000000.0
2008-05-09 06:27:00,4.83752,4.83752,4.83634,4.83649,15000000.0
2008-05-09 06:28:00,4.83641,4.83737,4.83613,4.83708,18000000.0
2008-05-09 06:29:00,4.83701,4.83751,4.83565,4.83566,16000000.0
2008-05-09 06:30:00,4.83581,4.83647,4.83488,4.83566,10000000.0
2008-05-09 06:31:00,4.83507,4.83551,4.83383,4.83462,13000000.0
2008-05-09 06:32:00,4.83525,4.83541,4.83371,4.83397,10000000.0
2008-05-09 06:33:00,4.83614,4.83654,4.83444,4.83485,10000000.0
2008-05-09 06:34:00,4.83655,4.83689,4.83467,4.83582,15000000.0
2008-05-09 06:35:00,4.83624,4.8378,4.83624,4.8378,13000000.0
2008-05-09 06:36:00,4.83754,4.83781,4.83624,4.8369,23000000.0
2008-05-09 06:37:00,4.83789,4.83789,4.83667,4.83751,11000000.0
2008-05-09 06:38:00,4.83715,4.83809,4.83653,4.83757,17000000.0
2008-05-09 06:39:00,4.83787,4.83822,4.83696,4.83738,8000000.0
2008-05-09 06:40:00,4.83872,4.83932,4.83746,4.83755,15000000.0
2008-05-09 06:41:00,4.83824,4.8385,4.83708,4.83785,15000000.0
2008-05-09 06:42:00,4.83706,4.83773,4.83663,4.83745,16000000.0
2008-05-09 06:43:00,4.83693,4.83773,4.83649,4.83731,12000000.0
2008-05-09 06:44:00,4.83741,4.83785,4.83664,4.837,13000000.0
2008-05-09 06:45:00,4.83734,4.83788,4.83676,4.83753,14000000.0
2008-05-09 06:46:00,4.83721,4.83746,4.83638,4.83691,12000000.0
2008-05-09 06:47:00,4.83703,4.83703,4.83454,4.83466,11000000.0
2008-05-09 06:48:00,4.83431,4.83602,4.83422,4.83501,15000000.0
2008-05-09 06:49:00,4.83433,4.83525,4.83433,4.83512,17000000.0
2008-05-09 06:50:00,4.83419,4.83615,4.83419,4.83552,13000000.0
2008-05-09 06:51:00,4.83568,4.83693,4.83568,4.83693,8000000.0
2008-05-09 06:52:00,4.83642,4.83751,4.83567,4.8371,14000000.0
2008-05-09 06:53:00,4.83708,4.83725,4.83606,4.83635,13000000.0
2008-05-09 06:54:00,4.83689,4.8371,4.83634,4.83659,8000000.0
2008-05-09 06:55:00,4.83647,4.83733,4.83621,4.83696,10000000.0
2008-05-09 06:56:00,4.83632,4.83709,4.83604,4.8365,11000000.0
2008-05-09 06:57:00,4.83651,4.83703,4.83529,4.83589,17000000.0
2008-05-09 06:58:00,4.83553,4.83611,4.83469,4.83469,12000000.0
2008-05-09 06:59:00,4.83565,4.8357,4.83402,4.83473,14000000.0
2008-05-09 07:00:00,4.83333,4.83398,4.83276,4.83296,11000000.0
2008-05-09 07:01:00,4.83423,4.83467,4.83343,4.83439,10000000.0
2008-05-09 07:02:00,4.83357,4.8348,4.83357,4.83451,14000000.0
2008-05-09 07:03:00,4.834,4.83448,4.83276,4.83276,7000000.0
2008-05-09 07:04:00,4.83482,4.83482,4.83271,4.83368,16000000.0
2008-05-09 07:05:00,4.8335,4.8346,4.83271,4.83393,15000000.0
2008-05-09 07:06:00,4.83439,4.83498,4.8327,4.8327,16000000.0
2008-05-09 07:07:00,4.83365,4.83484,4.83345,4.83484,12000000.0
2008-05-09 07:08:00,4.83491,4.83491,4.83337,4.83397,8000000.0
2008-05-09 07:09:00,4.83347,4.83457,4.83285,4.83457,8000000.0
2008-05-09 07:10:00,4.83309,4.83497,4.83287,4.83493,16000000.0
2008-05-09 07:11:00,4.83441,4.83471,4.83343,4.83343,17000000.0
2008-05-09 07:12:00,4.83509,4.83523,4.8337,4.83515,20000000.0
2008-05-09 07:13:00,4.83448,4.83511,4.83342,4.8337,18000000.0
2008-05-09 07:14:00,4.83304,4.83445,4.83304,4.83445,11000000.0
2008-05-09 07:15:00,4.8347,4.8347,4.83342,4.83444,18000000.0
2008-05-09 07:16:00,4.83419,4.83497,4.83326,4.83497,18000000.0
2008-05-09 07:17:00,4.8343,4.83489,4.83351,4.83489,12000000.0
2008-05-09 07:18:00,4.83489,4.83489,4.83339,4.83456,18000000.0
2008-05-09 07:19:00,4.83463,4.83484,4.83374,4.83441,14000000.0
2008-05-09 07:20:00,4.83374,4.83495,4.83342,4.83434,18000000.0
2008-05-09 07:21:00,4.83502,4.83502,4.83383,4.83416,13000000.0
2008-05-09 07:22:00,4.83498,4.83524,4.83367,4.83452,14000000.0
2008-05-09 07:23:00,4.83555,4.83576,4.83432,4.83495,15000000.0
2008-05-09 07:24:00,4.83469,4.83515,4.83381,4.83381,16000000.0
2008-05-09 07:25:00,4.83485,4.83497,4.83366,4.83385,15000000.0
2008-05-09 07:26:00,4.83393,4.8347,4.83307,4.83426,13000000.0
2008-05-09 07:27:00,4.83361,4.8341,4.83277,4.83327,12000000.0
2008-05-09 07:28:00,4.83428,4.83467,4.8329,4.83404,22000000.0
2008-05-09 07:29:00,4.8338,4.83433,4.83282,4.83282,16000000.0
2008-05-09 07:30:00,4.83251,4.83414,4.83251,4.8326,14000000.0
2008-05-09 07:31:00,4.83356,4.83419,4.8323,4.83354,13000000.0
2008-05-09 07:32:00,4.83206,4.83286,4.83161,4.83161,9000000.0
2008-05-09 07:33:00,4.83157,4.83305,4.83157,4.83162,7000000.0
2008-05-09 07:34:00,4.83193,4.83197,4.83067,4.83127,18000000.0
2008-05-09 07:35:00,4.83231,4.83325,4.83122,4.83122,9000000.0
2008-05-09 07:36:00,4.83241,4.83333,4.83124,4.83134,13000000.0
2008-05-09 07:37:00,4.83263,4.83263,4.83012,4.83087,11000000.0
2008-05-09 07:38:00,4.82986,4.83123,4.82903,4.82911,11000000.0
2008-05-09 07:39:00,4.83036,4.83101,4.82827,4.83009,19000000.0
2008-05-09 07:40:00,4.8297,4.83093,4.82912,4.82948,11000000.0
2008-05-09 07:41:00,4.82818,4.83028,4.82756,4.82907,7000000.0
2008-05-09 07:42:00,4.82808,4.8307,4.82746,4.82794,13000000.0
2008-05-09 07:43:00,4.82759,4.82982,4.82663,4.82804,14000000.0
2008-05-09 07:44:00,4.82661,4.83303,4.8266,4.8279,10000000.0
2008-05-09 07:45:00,4.82617,4.82966,4.82617,4.82822,8000000.0
2008-05-09 07:46:00,4.82815,4.83105,4.82796,4.8287,13000000.0
2008-05-09 07:47:00,4.82832,4.83092,4.82787,4.82914,15000000.0
2008-05-09 07:48:00,4.82856,4.83068,4.82764,4.82764,13000000.0
2008-05-09 07:49:00,4.8294,4.83063,4.82813,4.82813,10000000.0
2008-05-09 07:50:00,4.82861,4.83179,4.82761,4.82761,17000000.0
2008-05-09 07:51:00,4.82949,4.83205,4.82879,4.83057,16000000.0
2008-05-09 07:52:00,4.82931,4.83117,4.82855,4.83051,13000000.0
2008-05-09 07:53:00,4.82959,4.83082,4.82822,4.82839,10000000.0
2008-05-09 07:54:00,4.82953,4.83042,4.82818,4.82826,11000000.0
2008-05-09 07:55:00,4.83144,4.83144,4.82788,4.82797,12000000.0
2008-05-09 07:56:00,4.82801,4.8303,4.82722,4.82828,13000000.0
2008-05-09 07:57:00,4.82765,4.83066,4.8272,4.82863,8000000.0
2008-05-09 07:58:00,4.82877,4.83046,4.82661,4.8271,14000000.0
2008-05-09 07:59:00,4.82862,4.83195,4.82805,4.82835,15000000.0
2008-05-09 08:00:00,4.82896,4.83032,4.82708,4.8284,10000000.0
2008-05-09 08:01:00,4.82597,4.82886,4.82492,4.82558,13000000.0
2008-05-09 08:02:00,4.82356,4.82742,4.82297,4.82352,14000000.0
2008-05-09 08:03:00,4.82235,4.82637,4.81983,4.82174,12000000.0
2008-05-09 08:04:00,4.82067,4.82731,4.82067,4.82248,16000000.0
2008-05-09 08:05:00,4.82174,4.82647,4.82051,4.82633,14000000.0
2008-05-09 08:06:00,4.82098,4.82533,4.82002,4.82176,19000000.0
2008-05-09 08:07:00,4.82283,4.8272,4.82171,4.82217,19000000.0
2008-05-09 08:08:00,4.82136,4.82635,4.82136,4.82389,11000000.0
2008-05-09 08:09:00,4.82121,4.82676,4.82112,4.82386,10000000.0
2008-05-09 08:10:00,4.82219,4.82774,4.82219,4.82252,16000000.0
2008-05-09 08:11:00,4.82662,4.82662,4.82269,4.82269,9000000.0
2008-05-09 08:12:00,4.82349,4.82596,4.82162,4.82247,10000000.0
2008-05-09 08:13:00,4.82422,4.82693,4.82422,4.82477,11000000.0
2008-05-09 08:14:00,4.82633,4.82761,4.82349,4.82349,12000000.0
2008-05-09 08:15:00,4.82958,4.82958,4.82499,4.82578,15000000.0
2008-05-09 08:16:00,4.82551,4.82917,4.82551,4.82621,14000000.0
2008-05-09 08:17:00,4.82624,4.82894,4.82544,4.82544,10000000.0
2008-05-09 08:18:00,4.82644,4.82861,4.82591,4.82591,9000000.0
2008-05-09 08:19:00,4.82608,4.83041,4.82608,4.83041,11000000.0
2008-05-09 08:20:00,4.82502,4.82982,4.82502,4.82982,11000000.0
2008-05-09 08:21:00,4.82654,4.82946,4.82619,4.82629,20000000.0
2008-05-09 08:22:00,4.82767,4.82925,4.82634,4.82643,8000000.0
2008-05-09 08:23:00,4.82588,4.82969,4.82541,4.8256,12000000.0
2008-05-09 08:24:00,4.82708,4.82998,4.82566,4.82968,13000000.0
2008-05-09 08:25:00,4.82461,4.82934,4.82461,4.82552,12000000.0
2008-05-09 08:26:00,4.82509,4.8282,4.8249,4.8249,13000000.0
2008-05-09 08:27:00,4.82566,4.82768,4.82454,4.82454,11000000.0
2008-05-09 08:28:00,4.82923,4.82941,4.82516,4.82516,8000000.0
2008-05-09 08:29:00,4.82564,4.82936,4.82518,4.82649,12000000.0
2008-05-09 08:30:00,4.8248,4.82879,4.82455,4.82505,11000000.0
2008-05-09 08:31:00,4.82491,4.82898,4.82491,4.82697,10000000.0
2008-05-09 08:32:00,4.82594,4.82783,4.82557,4.82736,13000000.0
2008-05-09 08:33:00,4.82832,4.82976,4.82689,4.82976,11000000.0
2008-05-09 08:34:00,4.8301,4.83105,4.82925,4.82948,17000000.0
2008-05-09 08:35:00,4.82908,4.82987,4.82805,4.82821,11000000.0
2008-05-09 08:36:00,4.82893,4.82983,4.82758,4.82931,10000000.0
2008-05-09 08:37:00,4.82999,4.8315,4.82967,4.82979,9000000.0
2008-05-09 08:38:00,4.832,4.83336,4.83032,4.83181,18000000.0
2008-05-09 08:39:00,4.83148,4.83185,4.8305,4.83082,8000000.0
2008-05-09 08:40:00,4.83182,4.8328,4.83079,4.83196,7000000.0
2008-05-09 08:41:00,4.83123,4.83244,4.8304,4.83148,16000000.0
2008-05-09 08:42:00,4.83235,4.83235,4.82942,4.8302,14000000.0
2008-05-09 08:43:00,4.8304,4.8315,4.82976,4.83133,12000000.0
2008-05-09 08:44:00,4.83106,4.83106,4.82879,4.82979,9000000.0
2008-05-09 08:45:00,4.82886,4.82981,4.82694,4.82694,18000000.0
2008-05-09 08:46:00,4.8286,4.8286,4.82648,4.82752,14000000.0
2008-05-09 08:47:00,4.82791,4.82822,4.82622,4.82822,18000000.0
2008-05-09 08:48:00,4.8281,4.8281,4.82397,4.82441,12000000.0
2008-05-09 08:49:00,4.82609,4.82705,4.8252,4.82628,14000000.0
2008-05-09 08:50:00,4.82563,4.82757,4.82563,4.827,16000000.0
2008-05-09 08:51:00,4.82753,4.82912,4.82731,4.82912,21000000.0
2008-05-09 08:52:00,4.82876,4.82876,4.82709,4.82738,20000000.0
2008-05-09 08:53:00,4.82731,4.82771,4.82667,4.82711,7000000.0
2008-05-09 08:54:00,4.82579,4.827,4.82478,4.82517,17000000.0
2008-05-09 08:55:00,4.82473,4.82581,4.82332,4.82365,12000000.0
2008-05-09 08:56:00,4.82406,4.82558,4.82293,4.82484,17000000.0
2008-05-09 08:57:00,4.82404,4.82574,4.82377,4.82482,16000000.0
2008-05-09 08:58:00,4.82421,4.82483,4.82224,4.82272,12000000.0
2008-05-09 08:59:00,4.82231,4.82421,4.82231,4.82298,13000000.0
2008-05-09 09:00:00,4.82191,4.82313,4.82164,4.82264,17000000.0
2008-05-09 09:01:00,4.82157,4.82301,4.82102,4.82301,13000000.0
2008-05-09 09:02:00,4.82296,4.82296,4.82173,4.82194,8000000.0
2008-05-09 09:03:00,4.8216,4.82363,4.8216,4.82363,16000000.0
2008-05-09 09:04:00,4.82324,4.82399,4.82283,4.82399,8000000.0
2008-05-09 09:05:00,4.82412,4.82412,4.82244,4.82407,11000000.0
2008-05-09 09:06:00,4.82435,4.82473,4.82334,4.82473,10000000.0
2008-05-09 09:07:00,4.8246,4.82512,4.82406,4.82443,10000000.0
2008-05-09 09:08:00,4.82492,4.82546,4.82423,4.82546,19000000.0
2008-05-09 09:09:00,4.82547,4.8262,4.82409,4.8262,16000000.0
2008-05-09 09:10:00,4.82661,4.82661,4.82426,4.82426,8000000.0
2008-05-09 09:11:00,4.82551,4.82612,4.82504,4.82526,11000000.0
2008-05-09 09:12:00,4.82559,4.82658,4.82476,4.82596,16000000.0
2008-05-09 09:13:00,4.82641,4.82641,4.82479,4.82608,15000000.0
2008-05-09 09:14:00,4.82429,4.82539,4.82333,4.82418,17000000.0
2008-05-09 09:15:00,4.82338,4.82402,4.82286,4.82402,12000000.0
2008-05-09 09:16:00,4.82423,4.82435,4.82315,4.82345,14000000.0
2008-05-09 09:17:00,4.82366,4.82373,4.82231,4.82317,14000000.0
2008-05-09 09:18:00,4.82363,4.82404,4.82188,4.82285,18000000.0
2008-05-09 09:19:00,4.8233,4.82393,4.82219,4.82271,14000000.0
2008-05-09 09:20:00,4.82214,4.82326,4.82124,4.82124,18000000.0
2008-05-09 09:21:00,4.82169,4.82292,4.82104,4.82181,17000000.0
2008-05-09 09:22:00,4.82168,4.82244,4.82119,4.82191,13000000.0
2008-05-09 09:23:00,4.82078,4.82152,4.81957,4.82035,12000000.0
2008-05-09 09:24:00,4.81892,4.82061,4.81829,4.82061,14000000.0
2008-05-09 09:25:00,4.82092,4.821,4.81951,4.81951,9000000.0
2008-05-09 09:26:00,4.82031,4.82146,4.81976,4.82146,13000000.0
2008-05-09 09:27:00,4.82075,4.82186,4.82039,4.82152,13000000.0
2008-05-09 09:28:00,4.82134,4.82199,4.82052,4.82199,19000000.0
2008-05-09 09:29:00,4.8204,4.82194,4.8204,4.82078,14000000.0
2008-05-09 09:30:00,4.82132,4.82147,4.81885,4.81885,15000000.0
2008-05-09 09:31:00,4.82083,4.82083,4.81906,4.82026,11000000.0
2008-05-09 09:32:00,4.81969,4.82085,4.8193,4.82025,16000000.0
2008-05-09 09:33:00,4.82102,4.82102,4.81867,4.82019,9000000.0
2008-05-09 09:34:00,4.81842,4.81934,4.817,4.81805,18000000.0
2008-05-09 09:35:00,4.81698,4.81754,4.81506,4.81596,14000000.0
2008-05-09 09:36:00,4.81629,4.81687,4.81465,4.81687,16000000.0
2008-05-09 09:37:00,4.81565,4.81747,4.81521,4.81694,20000000.0
2008-05-09 09:38:00,4.8145,4.81606,4.81434,4.81466,19000000.0
2008-05-09 09:39:00,4.81649,4.81749,4.81509,4.81749,16000000.0
2008-05-09 09:40:00,4.81688,4.81738,4.81585,4.81728,12000000.0
2008-05-09 09:41:00,4.81675,4.81679,4.81486,4.81612,18000000.0
2008-05-09 09:42:00,4.81614,4.81616,4.81479,4.81519,16000000.0
2008-05-09 09:43:00,4.81421,4.81622,4.81352,4.81352,15000000.0
2008-05-09 09:44:00,4.81449,4.81512,4.81271,4.81512,13000000.0
2008-05-09 09:45:00,4.81442,4.81562,4.81442,4.81516,13000000.0
2008-05-09 09:46:00,4.81493,4.81627,4.81451,4.81617,17000000.0
2008-05-09 09:47:00,4.81654,4.81803,4.81576,4.818,13000000.0
2008-05-09 09:48:00,4.81933,4.81933,4.81799,4.81836,16000000.0
2008-05-09 09:49:00,4.81868,4.82114,4.81848,4.82102,17000000.0
2008-05-09 09:50:00,4.82139,4.82139,4.81928,4.82053,12000000.0
2008-05-09 09:51:00,4.82066,4.82268,4.81961,4.82114,16000000.0
2008-05-09 09:52:00,4.82282,4.82291,4.81969,4.81969,16000000.0
2008-05-09 09:53:00,4.82048,4.82048,4.8187,4.82035,15000000.0
2008-05-09 09:54:00,4.82031,4.82031,4.81891,4.8194,15000000.0
2008-05-09 09:55:00,4.81994,4.81994,4.81876,4.81904,15000000.0
2008-05-09 09:56:00,4.81803,4.82028,4.81793,4.8185,17000000.0
2008-05-09 09:57:00,4.81885,4.82057,4.81768,4.8205,12000000.0
2008-05-09 09:58:00,4.82004,4.82016,4.8178,4.81906,14000000.0
2008-05-09 09:59:00,4.81872,4.81897,4.81767,4.81799,10000000.0
2008-05-09 10:00:00,4.81771,4.81952,4.81771,4.81928,11000000.0
2008-05-09 10:01:00,4.81923,4.82036,4.81818,4.8195,24000000.0
2008-05-09 10:02:00,4.8185,4.81942,4.81776,4.81786,14000000.0
2008-05-09 10:03:00,4.81881,4.81953,4.81805,4.81884,16000000.0
2008-05-09 10:04:00,4.81977,4.81977,4.81825,4.81859,10000000.0
2008-05-09 10:05:00,4.8185,4.81955,4.81818,4.81887,10000000.0
2008-05-09 10:06:00,4.81867,4.81914,4.81764,4.81824,9000000.0
2008-05-09 10:07:00,4.81749,4.81808,4.81619,4.81685,11000000.0
2008-05-09 10:08:00,4.81699,4.81779,4.81621,4.81645,9000000.0
2008-05-09 10:09:00,4.81766,4.81778,4.81606,4.81667,11000000.0
2008-05-09 10:10:00,4.81761,4.81816,4.81664,4.81781,15000000.0
2008-05-09 10:11:00,4.81739,4.81754,4.81575,4.81754,16000000.0
2008-05-09 10:12:00,4.816,4.81809,4.816,4.81809,19000000.0
2008-05-09 10:13:00,4.81664,4.81785,4.81664,4.81785,9000000.0
2008-05-09 10:14:00,4.81768,4.81815,4.81632,4.81797,11000000.0
2008-05-09 10:15:00,4.81828,4.81905,4.81755,4.8187,8000000.0
2008-05-09 10:16:00,4.81954,4.81954,4.81814,4.81945,17000000.0
2008-05-09 10:17:00,4.8178,4.81887,4.81737,4.81802,16000000.0
2008-05-09 10:18:00,4.81694,4.81879,4.81694,4.81777,16000000.0
2008-05-09 10:19:00,4.81807,4.8197,4.81784,4.81784,17000000.0
2008-05-09 10:20:00,4.818,4.81986,4.818,4.8188,16000000.0
2008-05-09 10:21:00,4.81885,4.81936,4.81851,4.81936,7000000.0
2008-05-09 10:22:00,4.81832,4.8197,4.81793,4.81927,10000000.0
2008-05-09 10:23:00,4.81839,4.81902,4.81738,4.81778,14000000.0
2008-05-09 10:24:00,4.81851,4.81883,4.81708,4.81796,13000000.0
2008-05-09 10:25:00,4.81766,4.8197,4.81766,4.81957,12000000.0
2008-05-09 10:26:00,4.81912,4.81982,4.81868,4.81872,11000000.0
2008-05-09 10:27:00,4.81982,4.8199,4.81835,4.81918,13000000.0
2008-05-09 10:28:00,4.81951,4.82032,4.81862,4.82018,13000000.0
2008-05-09 10:29:00,4.81985,4.81985,4.81886,4.81931,11000000.0
2008-05-09 10:30:00,4.81874,4.82046,4.81874,4.81907,9000000.0
2008-05-09 10:31:00,4.82036,4.82159,4.81989,4.82159,16000000.0
2008-05-09 10:32:00,4.82148,4.82178,4.82005,4.82064,9000000.0
2008-05-09 10:33:00,4.81915,4.82052,4.81881,4.82016,12000000.0
2008-05-09 10:34:00,4.82003,4.82003,4.81801,4.81863,11000000.0
2008-05-09 10:35:00,4.81859,4.82035,4.81832,4.81873,17000000.0
2008-05-09 10:36:00,4.8182,4.81932,4.81776,4.81932,10000000.0
2008-05-09 10:37:00,4.81867,4.81885,4.81738,4.81798,15000000.0
2008-05-09 10:38:00,4.81835,4.81835,4.81574,4.81574,17000000.0
2008-05-09 10:39:00,4.81727,4.81817,4.81584,4.81817,13000000.0
2008-05-09 10:40:00,4.81856,4.81878,4.81749,4.81856,10000000.0
2008-05-09 10:41:00,4.81891,4.81891,4.81702,4.81766,15000000.0
2008-05-09 10:42:00,4.81846,4.8188,4.81746,4.81754,12000000.0
2008-05-09 10:43:00,4.81823,4.81867,4.81729,4.81741,13000000.0
2008-05-09 10:44:00,4.81828,4.81867,4.81748,4.8182,12000000.0
2008-05-09 10:45:00,4.81837,4.81915,4.81769,4.81796,13000000.0
2008-05-09 10:46:00,4.81845,4.81959,4.81816,4.81959,13000000.0
2008-05-09 10:47:00,4.81976,4.81984,4.81829,4.81882,7000000.0
2008-05-09 10:48:00,4.81844,4.8191,4.81786,4.81793,12000000.0
2008-05-09 10:49:00,4.81914,4.8194,4.81853,4.81932,10000000.0
2008-05-09 10:50:00,4.81927,4.81932,4.81789,4.81891,14000000.0
2008-05-09 10:51:00,4.81927,4.81927,4.81453,4.81648,11000000.0
2008-05-09 10:52:00,4.81528,4.81906,4.81495,4.81624,20000000.0
2008-05-09 10:53:00,4.81701,4.81709,4.81513,4.81513,9000000.0
2008-05-09 10:54:00,4.8151,4.81639,4.81453,4.81542,18000000.0
2008-05-09 10:55:00,4.81512,4.81598,4.81502,4.81598,10000000.0
2008-05-09 10:56:00,4.81585,4.81591,4.81481,4.81548,11000000.0
2008-05-09 10:57:00,4.81502,4.81502,4.81307,4.81316,8000000.0
2008-05-09 10:58:00,4.81185,4.81324,4.81156,4.81257,10000000.0
2008-05-09 10:59:00,4.81372,4.81415,4.81256,4.81415,10000000.0
2008-05-09 11:00:00,4.81267,4.81411,4.81267,4.81387,15000000.0
2008-05-09 11:01:00,4.81335,4.81477,4.81335,4.81477,12000000.0
2008-05-09 11:02:00,4.81345,4.8144,4.81345,4.81354,8000000.0
2008-05-09 11:03:00,4.81541,4.81541,4.81313,4.8132,11000000.0
2008-05-09 11:04:00,4.81373,4.8156,4.81373,4.81523,15000000.0
2008-05-09 11:05:00,4.81594,4.81597,4.81464,4.8148,17000000.0
2008-05-09 11:06:00,4.81537,4.81819,4.81528,4.81791,12000000.0
2008-05-09 11:07:00,4.81826,4.81826,4.81744,4.81802,11000000.0
2008-05-09 11:08:00,4.81712,4.81778,4.81557,4.81689,22000000.0
2008-05-09 11:09:00,4.81616,4.81735,4.81567,4.81735,9000000.0
2008-05-09 11:10:00,4.81619,4.81703,4.81551,4.81579,16000000.0
2008-05-09 11:11:00,4.81699,4.81754,4.81628,4.81754,7000000.0
2008-05-09 11:12:00,4.81756,4.81759,4.81633,4.81698,15000000.0
2008-05-09 11:13:00,4.81814,4.81826,4.81627,4.81713,11000000.0
2008-05-09 11:14:00,4.81715,4.81862,4.81693,4.81862,18000000.0
2008-05-09 11:15:00,4.81841,4.81892,4.81731,4.81855,11000000.0
2008-05-09 11:16:00,4.81826,4.81885,4.81748,4.8183,13000000.0
2008-05-09 11:17:00,4.81872,4.81882,4.81751,4.81882,13000000.0
2008-05-09 11:18:00,4.81871,4.81906,4.81763,4.81763,9000000.0
2008-05-09 11:19:00,4.81735,4.81889,4.81735,4.81809,17000000.0
2008-05-09 11:20:00,4.81827,4.81868,4.8169,4.8169,14000000.0
2008-05-09 11:21:00,4.81686,4.81822,4.81667,4.81667,14000000.0
2008-05-09 11:22:00,4.81779,4.81824,4.81622,4.81793,22000000.0
2008-05-09 11:23:00,4.81743,4.81752,4.8156,4.81594,8000000.0
2008-05-09 11:24:00,4.817,4.817,4.81533,4.8162,18000000.0
2008-05-09 11:25:00,4.81664,4.81664,4.81546,4.81548,9000000.0
2008-05-09 11:26:00,4.81615,4.81653,4.81481,4.81653,15000000.0
2008-05-09 11:27:00,4.8167,4.81715,4.81562,4.8167,10000000.0
2008-05-09 11:28:00,4.81714,4.81752,4.81586,4.81603,13000000.0
2008-05-09 11:29:00,4.81745,4.81829,4.81629,4.81817,17000000.0
2008-05-09 11:30:00,4.817,4.81862,4.817,4.81856,13000000.0
2008-05-09 11:31:00,4.81665,4.81846,4.81665,4.81846,12000000.0
2008-05-09 11:32:00,4.81732,4.81866,4.8169,4.81732,20000000.0
2008-05-09 11:33:00,4.81845,4.81862,4.81713,4.81765,16000000.0
2008-05-09 11:34:00,4.81735,4.81947,4.81735,4.81947,13000000.0
2008-05-09 11:35:00,4.8196,4.8196,4.81748,4.81846,14000000.0
2008-05-09 11:36:00,4.81883,4.81946,4.81794,4.81946,11000000.0
2008-05-09 11:37:00,4.81947,4.81947,4.8178,4.81826,16000000.0
2008-05-09 11:38:00,4.81833,4.81875,4.81761,4.81814,8000000.0
2008-05-09 11:39:00,4.81799,4.81867,4.81777,4.81817,11000000.0
2008-05-09 11:40:00,4.81877,4.81877,4.81733,4.81759,12000000.0
2008-05-09 11:41:00,4.81755,4.81763,4.81656,4.81763,10000000.0
2008-05-09 11:42:00,4.81839,4.81839,4.81634,4.81696,10000000.0
2008-05-09 11:43:00,4.81748,4.81749,4.81637,4.81749,17000000.0
2008-05-09 11:44:00,4.81703,4.81715,4.81539,4.81539,15000000.0
2008-05-09 11:45:00,4.81782,4.81782,4.81615,4.81673,16000000.0
2008-05-09 11:46:00,4.81701,4.818,4.81677,4.81767,7000000.0
2008-05-09 11:47:00,4.81755,4.81779,4.81661,4.81779,16000000.0
2008-05-09 11:48:00,4.81715,4.8175,4.81631,4.81655,13000000.0
2008-05-09 11:49:00,4.81765,4.81783,4.81578,4.81578,10000000.0
2008-05-09 11:50:00,4.81711,4.81764,4.8163,4.81764,12000000.0
2008-05-09 11:51:00,4.81746,4.81823,4.81566,4.81713,14000000.0
2008-05-09 11:52:00,4.81635,4.81683,4.81501,4.81538,18000000.0
2008-05-09 11:53:00,4.81521,4.81712,4.81521,4.81673,16000000.0
2008-05-09 11:54:00,4.81721,4.81761,4.81657,4.817,8000000.0
2008-05-09 11:55:00,4.81596,4.81793,4.81596,4.8177,8000000.0
2008-05-09 11:56:00,4.81747,4.81844,4.81689,4.81844,8000000.0
2008-05-09 11:57:00,4.81696,4.81874,4.81695,4.81742,11000000.0
2008-05-09 11:58:00,4.81836,4.81839,4.81697,4.81789,14000000.0
2008-05-09 11:59:00,4.81797,4.81919,4.81731,4.81745,11000000.0
2008-05-09 12:00:00,4.81946,4.81955,4.81779,4.8191,15000000.0
2008-05-09 12:01:00,4.81842,4.8195,4.81799,4.81841,13000000.0
2008-05-09 12:02:00,4.81943,4.82023,4.81893,4.81941,15000000.0
2008-05-09 12:03:00,4.81886,4.81974,4.8183,4.8183,11000000.0
2008-05-09 12:04:00,4.81872,4.81961,4.81851,4.81961,9000000.0
2008-05-09 12:05:00,4.81973,4.81973,4.81854,4.81875,9000000.0
2008-05-09 12:06:00,4.81867,4.82002,4.81833,4.81943,15000000.0
2008-05-09 12:07:00,4.81969,4.82055,4.81916,4.82055,11000000.0
2008-05-09 12:08:00,4.82081,4.82081,4.8185,4.81856,8000000.0
2008-05-09 12:09:00,4.82035,4.82152,4.81904,4.82152,18000000.0
2008-05-09 12:10:00,4.82078,4.82086,4.81934,4.81983,14000000.0
2008-05-09 12:11:00,4.8197,4.82072,4.81944,4.82072,9000000.0
2008-05-09 12:12:00,4.82021,4.82053,4.81906,4.82029,18000000.0
2008-05-09 12:13:00,4.81951,4.82082,4.81941,4.82082,12000000.0
2008-05-09 12:14:00,4.82071,4.82071,4.81963,4.82001,10000000.0
2008-05-09 12:15:00,4.82034,4.82136,4.82023,4.82065,8000000.0
2008-05-09 12:16:00,4.82131,4.82131,4.81947,4.81947,14000000.0
2008-05-09 12:17:00,4.82004,4.82034,4.81937,4.8199,13000000.0
2008-05-09 12:18:00,4.81994,4.81994,4.81843,4.8198,10000000.0
2008-05-09 12:19:00,4.81889,4.81918,4.81751,4.81847,11000000.0
2008-05-09 12:20:00,4.81725,4.81764,4.81637,4.81699,8000000.0
2008-05-09 12:21:00,4.81736,4.81945,4.81736,4.81945,20000000.0
2008-05-09 12:22:00,4.81924,4.81937,4.81835,4.81858,14000000.0
2008-05-09 12:23:00,4.819,4.8195,4.81817,4.81817,11000000.0
2008-05-09 12:24:00,4.81788,4.81933,4.81746,4.81797,17000000.0
2008-05-09 12:25:00,4.82,4.82048,4.818,4.81813,12000000.0
2008-05-09 12:26:00,4.81992,4.82008,4.81806,4.81819,7000000.0
2008-05-09 12:27:00,4.82017,4.82085,4.81941,4.82061,7000000.0
2008-05-09 12:28:00,4.82096,4.82214,4.81996,4.82125,19000000.0
2008-05-09 12:29:00,4.82161,4.82202,4.81988,4.82143,12000000.0
2008-05-09 12:30:00,4.81954,4.82115,4.81954,4.82057,10000000.0
2008-05-09 12:31:00,4.82098,4.82127,4.8201,4.82039,12000000.0
2008-05-09 12:32:00,4.81984,4.82107,4.81918,4.81918,12000000.0
2008-05-09 12:33:00,4.82011,4.82011,4.81829,4.81944,15000000.0
2008-05-09 12:34:00,4.81951,4.82001,4.81885,4.81993,12000000.0
2008-05-09 12:35:00,4.81959,4.82061,4.8192,4.82058,12000000.0
2008-05-09 12:36:00,4.82042,4.82067,4.81949,4.82067,15000000.0
2008-05-09 12:37:00,4.81894,4.81998,4.81881,4.81902,8000000.0
2008-05-09 12:38:00,4.82159,4.82283,4.82024,4.82283,15000000.0
2008-05-09 12:39:00,4.82177,4.82265,4.82084,4.82198,14000000.0
2008-05-09 12:40:00,4.82152,4.82199,4.82035,4.82035,18000000.0
2008-05-09 12:41:00,4.82115,4.82153,4.82062,4.82079,11000000.0
2008-05-09 12:42:00,4.81994,4.82039,4.81916,4.81944,17000000.0
2008-05-09 12:43:00,4.81918,4.81918,4.81773,4.81837,11000000.0
2008-05-09 12:44:00,4.81738,4.81916,4.81738,4.81838,13000000.0
2008-05-09 12:45:00,4.81876,4.81876,4.81697,4.81714,10000000.0
2008-05-09 12:46:00,4.81624,4.81852,4.81624,4.81821,20000000.0
2008-05-09 12:47:00,4.81757,4.81873,4.81704,4.81873,10000000.0
2008-05-09 12:48:00,4.81906,4.81906,4.8172,4.81849,10000000.0
2008-05-09 12:49:00,4.818,4.8202,4.8179,4.81953,15000000.0
2008-05-09 12:50:00,4.81907,4.82004,4.81799,4.82004,14000000.0
2008-05-09 12:51:00,4.81804,4.81912,4.81804,4.81864,14000000.0
2008-05-09 12:52:00,4.8173,4.81865,4.8173,4.81806,9000000.0
2008-05-09 12:53:00,4.81891,4.8207,4.8186,4.8207,9000000.0
2008-05-09 12:54:00,4.8208,4.82147,4.8199,4.82028,20000000.0
2008-05-09 12:55:00,4.8218,4.82221,4.82017,4.82112,12000000.0
2008-05-09 12:56:00,4.82126,4.82126,4.81823,4.81823,7000000.0
2008-05-09 12:57:00,4.81843,4.82,4.818,4.81839,13000000.0
2008-05-09 12:58:00,4.8193,4.81971,4.81867,4.81888,16000000.0
2008-05-09 12:59:00,4.81877,4.82032,4.81877,4.81923,14000000.0
2008-05-09 13:00:00,4.81979,4.82104,4.81932,4.81981,12000000.0
2008-05-09 13:01:00,4.82115,4.82154,4.82031,4.82079,17000000.0
2008-05-09 13:02:00,4.82108,4.8221,4.82042,4.8221,10000000.0
2008-05-09 13:03:00,4.82166,4.8226,4.82024,4.82136,22000000.0
2008-05-09 13:04:00,4.82179,4.82207,4.82043,4.82207,20000000.0
2008-05-09 13:05:00,4.82064,4.82184,4.82029,4.82165,14000000.0
2008-05-09 13:06:00,4.82076,4.82165,4.82041,4.82106,17000000.0
2008-05-09 13:07:00,4.82056,4.82158,4.82007,4.82053,22000000.0
2008-05-09 13:08:00,4.82087,4.82094,4.81914,4.82013,12000000.0
2008-05-09 13:09:00,4.81931,4.81984,4.8183,4.81902,12000000.0
2008-05-09 13:10:00,4.81941,4.82121,4.81863,4.82028,20000000.0
2008-05-09 13:11:00,4.8209,4.82129,4.8196,4.82129,12000000.0
2008-05-09 13:12:00,4.82077,4.82121,4.81969,4.82059,16000000.0
2008-05-09 13:13:00,4.8203,4.82104,4.81929,4.81983,14000000.0
2008-05-09 13:14:00,4.81884,4.8204,4.81865,4.81917,17000000.0
2008-05-09 13:15:00,4.81921,4.82037,4.81904,4.81928,7000000.0
2008-05-09 13:16:00,4.82027,4.82027,4.81933,4.82018,9000000.0
2008-05-09 13:17:00,4.81944,4.81979,4.81775,4.81895,15000000.0
2008-05-09 13:18:00,4.8191,4.82042,4.81748,4.82042,17000000.0
2008-05-09 13:19:00,4.82007,4.82146,4.81969,4.82033,15000000.0
2008-05-09 13:20:00,4.8198,4.82089,4.81954,4.82007,12000000.0
2008-05-09 13:21:00,4.81998,4.82061,4.81916,4.82012,24000000.0
2008-05-09 13:22:00,4.82053,4.82122,4.81953,4.82058,12000000.0
2008-05-09 13:23:00,4.82026,4.82164,4.81947,4.82164,12000000.0
2008-05-09 13:24:00,4.8218,4.82212,4.82037,4.82205,18000000.0
2008-05-09 13:25:00,4.82167,4.82221,4.82083,4.82174,12000000.0
2008-05-09 13:26:00,4.82172,4.82172,4.82012,4.82097,12000000.0
2008-05-09 13:27:00,4.82108,4.82223,4.8207,4.8219,9000000.0
2008-05-09 13:28:00,4.82075,4.82228,4.82075,4.8215,15000000.0
2008-05-09 13:29:00,4.8204,4.82183,4.81912,4.82183,14000000.0
2008-05-09 13:30:00,4.82152,4.82175,4.81937,4.81984,11000000.0
2008-05-09 13:31:00,4.82013,4.82075,4.81947,4.81947,11000000.0
2008-05-09 13:32:00,4.81984,4.81984,4.818,4.81983,8000000.0
2008-05-09 13:33:00,4.82011,4.82055,4.81876,4.82017,14000000.0
2008-05-09 13:34:00,4.82092,4.82127,4.82012,4.8208,11000000.0
2008-05-09 13:35:00,4.82107,4.82107,4.81939,4.81976,16000000.0
2008-05-09 13:36:00,4.81985,4.82023,4.81908,4.81929,8000000.0
2008-05-09 13:37:00,4.82022,4.82022,4.8182,4.81943,17000000.0
2008-05-09 13:38:00,4.81918,4.82089,4.81875,4.82089,14000000.0
2008-05-09 13:39:00,4.82069,4.82105,4.82016,4.82049,10000000.0
2008-05-09 13:40:00,4.82,4.82121,4.82,4.82105,8000000.0
2008-05-09 13:41:00,4.82229,4.82229,4.82028,4.8222,11000000.0
2008-05-09 13:42:00,4.82126,4.82144,4.81924,4.82084,14000000.0
2008-05-09 13:43:00,4.81963,4.82002,4.81882,4.81934,11000000.0
2008-05-09 13:44:00,4.81874,4.81931,4.81822,4.81822,11000000.0
2008-05-09 13:45:00,4.81858,4.81977,4.81826,4.81926,14000000.0
2008-05-09 13:46:00,4.81887,4.82025,4.8185,4.8197,11000000.0
2008-05-09 13:47:00,4.82007,4.82007,4.8183,4.81929,13000000.0
2008-05-09 13:48:00,4.81958,4.82022,4.81848,4.81962,14000000.0
2008-05-09 13:49:00,4.81922,4.82058,4.81906,4.81939,12000000.0
2008-05-09 13:50:00,4.81976,4.82057,4.81866,4.81916,16000000.0
2008-05-09 13:51:00,4.81988,4.82042,4.81939,4.8202,14000000.0
2008-05-09 13:52:00,4.81978,4.82018,4.8191,4.81923,10000000.0
2008-05-09 13:53:00,4.81937,4.82019,4.81904,4.8196,10000000.0
2008-05-09 13:54:00,4.8201,4.82183,4.8201,4.82183,8000000.0
2008-05-09 13:55:00,4.82153,4.8218,4.82012,4.82119,13000000.0
2008-05-09 13:56:00,4.82128,4.82199,4.81992,4.8203,17000000.0
2008-05-09 13:57:00,4.822,4.822,4.81999,4.82005,13000000.0
2008-05-09 13:58:00,4.82093,4.82107,4.8203,4.82071,7000000.0
2008-05-09 13:59:00,4.82019,4.82132,4.82019,4.82052,9000000.0
2008-05-09 14:00:00,4.8202,4.82139,4.82015,4.82139,7000000.0
2008-05-09 14:01:00,4.82073,4.82176,4.82067,4.82136,11000000.0
2008-05-09 14:02:00,4.82216,4.82216,4.82054,4.82125,19000000.0
2008-05-09 14:03:00,4.82077,4.8213,4.82052,4.82108,13000000.0
2008-05-09 14:04:00,4.81986,4.82156,4.81938,4.82156,22000000.0
2008-05-09 14:05:00,4.82038,4.82151,4.82038,4.82103,17000000.0
2008-05-09 14:06:00,4.82006,4.8216,4.81986,4.82153,11000000.0
2008-05-09 14:07:00,4.82111,4.82174,4.82044,4.82156,9000000.0
2008-05-09 14:08:00,4.8214,4.82152,4.82039,4.82144,11000000.0
2008-05-09 14:09:00,4.82165,4.82203,4.82015,4.8211,12000000.0
2008-05-09 14:10:00,4.82053,4.82181,4.82053,4.82156,13000000.0
2008-05-09 14:11:00,4.82189,4.82189,4.82068,4.82107,14000000.0
2008-05-09 14:12:00,4.82082,4.82149,4.82028,4.82084,11000000.0
2008-05-09 14:13:00,4.82109,4.82161,4.82066,4.82116,11000000.0
2008-05-09 14:14:00,4.82074,4.82156,4.82031,4.82031,7000000.0
2008-05-09 14:15:00,4.82152,4.82196,4.82017,4.82067,14000000.0
2008-05-09 14:16:00,4.82013,4.82187,4.82007,4.82071,13000000.0
2008-05-09 14:17:00,4.82049,4.82152,4.81986,4.82051,22000000.0
2008-05-09 14:18:00,4.82051,4.82168,4.82,4.82,15000000.0
2008-05-09 14:19:00,4.81981,4.82039,4.81859,4.81995,12000000.0
2008-05-09 14:20:00,4.81994,4.81994,4.81823,4.8196,7000000.0
2008-05-09 14:21:00,4.82021,4.82021,4.81847,4.82011,13000000.0
2008-05-09 14:22:00,4.81878,4.81956,4.81834,4.81834,8000000.0
2008-05-09 14:23:00,4.81979,4.81979,4.8178,4.8184,11000000.0
2008-05-09 14:24:00,4.81861,4.81989,4.81839,4.81989,13000000.0
2008-05-09 14:25:00,4.81941,4.8202,4.81883,4.81884,15000000.0
2008-05-09 14:26:00,4.82011,4.82011,4.81876,4.81997,8000000.0
2008-05-09 14:27:00,4.82061,4.82065,4.81912,4.81925,10000000.0
2008-05-09 14:28:00,4.8199,4.82002,4.81848,4.81848,11000000.0
2008-05-09 14:29:00,4.81947,4.82128,4.81947,4.82109,21000000.0
2008-05-09 14:30:00,4.8218,4.82326,4.8213,4.82293,11000000.0
2008-05-09 14:31:00,4.82067,4.8236,4.81963,4.82299,17000000.0
2008-05-09 14:32:00,4.82286,4.82557,4.82279,4.82539,15000000.0
2008-05-09 14:33:00,4.82533,4.82534,4.82311,4.82311,8000000.0
2008-05-09 14:34:00,4.82435,4.82521,4.8236,4.82512,9000000.0
2008-05-09 14:35:00,4.82715,4.82843,4.82599,4.82599,11000000.0
2008-05-09 14:36:00,4.82567,4.82695,4.82202,4.82202,15000000.0
2008-05-09 14:37:00,4.82029,4.82314,4.82029,4.82314,8000000.0
2008-05-09 14:38:00,4.82191,4.82282,4.82156,4.82195,10000000.0
2008-05-09 14:39:00,4.82332,4.82347,4.82088,4.82088,19000000.0
2008-05-09 14:40:00,4.82358,4.82358,4.82181,4.82216,15000000.0
2008-05-09 14:41:00,4.82379,4.82401,4.82212,4.82213,15000000.0
2008-05-09 14:42:00,4.824,4.82589,4.82293,4.82589,17000000.0
2008-05-09 14:43:00,4.82448,4.82664,4.82386,4.82664,15000000.0
2008-05-09 14:44:00,4.82628,4.82706,4.82451,4.82573,15000000.0
2008-05-09 14:45:00,4.82481,4.82481,4.82208,4.823,9000000.0
2008-05-09 14:46:00,4.82317,4.82331,4.82195,4.82263,11000000.0
2008-05-09 14:47:00,4.82307,4.82358,4.82198,4.82321,12000000.0
2008-05-09 14:48:00,4.82254,4.82437,4.82226,4.82226,12000000.0
2008-05-09 14:49:00,4.82379,4.82399,4.82254,4.82399,12000000.0
2008-05-09 14:50:00,4.82434,4.82495,4.82295,4.82405,15000000.0
2008-05-09 14:51:00,4.82396,4.8251,4.82349,4.82407,10000000.0
2008-05-09 14:52:00,4.82562,4.82586,4.8241,4.82514,13000000.0
2008-05-09 14:53:00,4.82581,4.82732,4.82488,4.82629,13000000.0
2008-05-09 14:54:00,4.82582,4.82666,4.82437,4.82604,9000000.0
2008-05-09 14:55:00,4.82477,4.82613,4.82444,4.82542,16000000.0
2008-05-09 14:56:00,4.8252,4.82532,4.82374,4.8242,15000000.0
2008-05-09 14:57:00,4.82512,4.82512,4.82381,4.82393,15000000.0
2008-05-09 14:58:00,4.82405,4.82465,4.82327,4.82335,11000000.0
2008-05-09 14:59:00,4.82536,4.82607,4.82449,4.82605,14000000.0
2008-05-09 15:00:00,4.82599,4.82696,4.82472,4.82656,18000000.0
2008-05-09 15:01:00,4.82503,4.82686,4.82503,4.82656,12000000.0
2008-05-09 15:02:00,4.82695,4.82695,4.82558,4.82637,7000000.0
2008-05-09 15:03:00,4.82642,4.82744,4.82522,4.82609,18000000.0
2008-05-09 15:04:00,4.82454,4.82787,4.82454,4.82684,21000000.0
2008-05-09 15:05:00,4.82801,4.82889,4.82704,4.8285,13000000.0
2008-05-09 15:06:00,4.82757,4.82897,4.82734,4.82875,14000000.0
2008-05-09 15:07:00,4.82892,4.82892,4.82767,4.82767,22000000.0
2008-05-09 15:08:00,4.82852,4.82893,4.82786,4.82811,10000000.0
2008-05-09 15:09:00,4.82657,4.82793,4.82567,4.82642,9000000.0
2008-05-09 15:10:00,4.82613,4.82643,4.82479,4.82591,14000000.0
2008-05-09 15:11:00,4.8255,4.8255,4.82382,4.82382,12000000.0
2008-05-09 15:12:00,4.82501,4.82578,4.82348,4.82475,13000000.0
2008-05-09 15:13:00,4.82527,4.82547,4.82415,4.82546,12000000.0
2008-05-09 15:14:00,4.82518,4.82518,4.82276,4.82276,10000000.0
2008-05-09 15:15:00,4.82452,4.82452,4.82251,4.82404,16000000.0
2008-05-09 15:16:00,4.8237,4.82409,4.82236,4.82323,15000000.0
2008-05-09 15:17:00,4.82286,4.82434,4.82286,4.82434,14000000.0
2008-05-09 15:18:00,4.82353,4.82482,4.82323,4.82432,12000000.0
2008-05-09 15:19:00,4.82427,4.82476,4.8234,4.82476,11000000.0
2008-05-09 15:20:00,4.82448,4.82448,4.82308,4.82372,14000000.0
2008-05-09 15:21:00,4.82387,4.82505,4.82346,4.82463,14000000.0
2008-05-09 15:22:00,4.82454,4.82533,4.82374,4.82408,10000000.0
2008-05-09 15:23:00,4.82441,4.82538,4.82403,4.82494,11000000.0
2008-05-09 15:24:00,4.82384,4.82505,4.82342,4.82482,10000000.0
2008-05-09 15:25:00,4.82385,4.82489,4.82364,4.82434,16000000.0
2008-05-09 15:26:00,4.82383,4.82534,4.82383,4.82437,15000000.0
2008-05-09 15:27:00,4.8258,4.82645,4.825,4.82645,10000000.0
2008-05-09 15:28:00,4.82608,4.82617,4.82516,4.82519,11000000.0
2008-05-09 15:29:00,4.82466,4.82664,4.82426,4.82664,19000000.0
2008-05-09 15:30:00,4.82696,4.82704,4.8247,4.82618,10000000.0
2008-05-09 15:31:00,4.82575,4.82626,4.8248,4.8249,14000000.0
2008-05-09 15:32:00,4.82616,4.82616,4.82463,4.82543,12000000.0
2008-05-09 15:33:00,4.82552,4.8257,4.82388,4.8257,20000000.0
2008-05-09 15:34:00,4.82367,4.82563,4.82367,4.82472,12000000.0
2008-05-09 15:35:00,4.82479,4.82479,4.8226,4.82363,12000000.0
2008-05-09 15:36:00,4.82282,4.82466,4.82273,4.82466,10000000.0
2008-05-09 15:37:00,4.82491,4.82491,4.82324,4.82454,10000000.0
2008-05-09 15:38:00,4.82398,4.82412,4.8229,4.82311,13000000.0
2008-05-09 15:39:00,4.82343,4.82479,4.82336,4.82478,7000000.0
2008-05-09 15:40:00,4.82437,4.82484,4.82371,4.82401,10000000.0
2008-05-09 15:41:00,4.82488,4.82551,4.82419,4.82551,9000000.0
2008-05-09 15:42:00,4.82418,4.82598,4.82409,4.82523,13000000.0
2008-05-09 15:43:00,4.82609,4.82646,4.82468,4.8247,16000000.0
2008-05-09 15:44:00,4.82501,4.82647,4.82494,4.82647,14000000.0
2008-05-09 15:45:00,4.82669,4.82669,4.82452,4.82585,15000000.0
2008-05-09 15:46:00,4.82516,4.82744,4.82481,4.82744,13000000.0
2008-05-09 15:47:00,4.8277,4.82799,4.82709,4.82737,9000000.0
2008-05-09 15:48:00,4.82618,4.82691,4.82553,4.82575,21000000.0
2008-05-09 15:49:00,4.82724,4.82873,4.82591,4.82873,23000000.0
2008-05-09 15:50:00,4.82678,4.8288,4.82651,4.8288,12000000.0
2008-05-09 15:51:00,4.82933,4.82951,4.82779,4.8282,19000000.0
2008-05-09 15:52:00,4.82886,4.82903,4.82719,4.82837,15000000.0
2008-05-09 15:53:00,4.82795,4.82807,4.8269,4.82769,14000000.0
2008-05-09 15:54:00,4.82622,4.82749,4.82567,4.82633,15000000.0
2008-05-09 15:55:00,4.82717,4.8272,4.82507,4.82578,12000000.0
2008-05-09 15:56:00,4.82708,4.82766,4.82589,4.82611,18000000.0
2008-05-09 15:57:00,4.82659,4.8269,4.82564,4.82663,10000000.0
2008-05-09 15:58:00,4.8265,4.8265,4.82426,4.82486,22000000.0
2008-05-09 15:59:00,4.82514,4.82514,4.82309,4.82331,12000000.0
2008-05-09 16:00:00,4.82415,4.82458,4.82331,4.82364,12000000.0
2008-05-09 16:01:00,4.82603,4.83196,4.82512,4.82554,12000000.0
2008-05-09 16:02:00,4.82427,4.82556,4.82364,4.82556,13000000.0
2008-05-09 16:03:00,4.82534,4.82711,4.8243,4.82449,13000000.0
2008-05-09 16:04:00,4.82612,4.82659,4.82534,4.82564,11000000.0
2008-05-09 16:05:00,4.82616,4.82659,4.82536,4.82659,9000000.0
2008-05-09 16:06:00,4.82701,4.82753,4.82581,4.82597,14000000.0
2008-05-09 16:07:00,4.8277,4.82821,4.82602,4.82793,15000000.0
2008-05-09 16:08:00,4.8287,4.83021,4.82688,4.82995,15000000.0
2008-05-09 16:09:00,4.82969,4.82997,4.82792,4.8293,17000000.0
2008-05-09 16:10:00,4.82937,4.82959,4.82701,4.82731,14000000.0
2008-05-09 16:11:00,4.82807,4.82807,4.82578,4.82785,9000000.0
2008-05-09 16:12:00,4.82717,4.82759,4.82575,4.82683,15000000.0
2008-05-09 16:13:00,4.82598,4.82772,4.82598,4.82733,14000000.0
2008-05-09 16:14:00,4.82838,4.82892,4.82726,4.82726,12000000.0
2008-05-09 16:15:00,4.82817,4.82817,4.82536,4.82632,14000000.0
2008-05-09 16:16:00,4.82532,4.8269,4.82525,4.82634,13000000.0
2008-05-09 16:17:00,4.82649,4.82732,4.82556,4.82707,18000000.0
2008-05-09 16:18:00,4.82663,4.82739,4.82583,4.82583,13000000.0
2008-05-09 16:19:00,4.82612,4.82672,4.82536,4.82672,8000000.0
2008-05-09 16:20:00,4.82715,4.82749,4.82634,4.82749,13000000.0
2008-05-09 16:21:00,4.8274,4.82816,4.82623,4.82744,12000000.0
2008-05-09 16:22:00,4.82726,4.82863,4.8264,4.82735,11000000.0
2008-05-09 16:23:00,4.82749,4.82781,4.82627,4.82739,14000000.0
2008-05-09 16:24:00,4.82726,4.82861,4.82688,4.82843,15000000.0
2008-05-09 16:25:00,4.82781,4.82802,4.82628,4.82628,11000000.0
2008-05-09 16:26:00,4.82632,4.82795,4.82618,4.82789,8000000.0
2008-05-09 16:27:00,4.8279,4.82825,4.82657,4.82825,10000000.0
2008-05-09 16:28:00,4.82786,4.82901,4.82674,4.829,15000000.0
2008-05-09 16:29:00,4.82848,4.82925,4.82751,4.82812,7000000.0
2008-05-09 16:30:00,4.82894,4.82938,4.82706,4.82836,16000000.0
2008-05-09 16:31:00,4.82833,4.82903,4.82665,4.82742,14000000.0
2008-05-09 16:32:00,4.82776,4.82782,4.82613,4.82625,7000000.0
2008-05-09 16:33:00,4.8283,4.82891,4.82713,4.82891,8000000.0
2008-05-09 16:34:00,4.8295,4.83012,4.82875,4.82933,8000000.0
2008-05-09 16:35:00,4.82866,4.82942,4.82797,4.82797,9000000.0
2008-05-09 16:36:00,4.8298,4.8298,4.82784,4.82793,13000000.0
2008-05-09 16:37:00,4.82873,4.82904,4.82738,4.82891,18000000.0
2008-05-09 16:38:00,4.82783,4.8297,4.82783,4.8297,18000000.0
2008-05-09 16:39:00,4.8282,4.82924,4.82744,4.82908,20000000.0
2008-05-09 16:40:00,4.82955,4.82961,4.82793,4.82948,13000000.0
2008-05-09 16:41:00,4.82919,4.8297,4.82794,4.82955,20000000.0
2008-05-09 16:42:00,4.83093,4.83164,4.82906,4.82912,18000000.0
2008-05-09 16:43:00,4.83062,4.83204,4.8304,4.8311,15000000.0
2008-05-09 16:44:00,4.83229,4.83229,4.82931,4.83107,20000000.0
2008-05-09 16:45:00,4.82855,4.83093,4.82855,4.83056,13000000.0
2008-05-09 16:46:00,4.829,4.83019,4.82859,4.82949,15000000.0
2008-05-09 16:47:00,4.83094,4.83106,4.82922,4.82922,8000000.0
2008-05-09 16:48:00,4.83099,4.83099,4.8294,4.83076,11000000.0
2008-05-09 16:49:00,4.83092,4.83203,4.82952,4.83117,12000000.0
2008-05-09 16:50:00,4.8305,4.83184,4.83015,4.83054,15000000.0
2008-05-09 16:51:00,4.83194,4.83194,4.82893,4.82906,18000000.0
2008-05-09 16:52:00,4.83091,4.83091,4.8289,4.8289,14000000.0
2008-05-09 16:53:00,4.83094,4.83117,4.82986,4.83053,8000000.0
2008-05-09 16:54:00,4.8304,4.8311,4.82975,4.83088,11000000.0
2008-05-09 16:55:00,4.82923,4.83078,4.8292,4.83016,12000000.0
2008-05-09 16:56:00,4.82995,4.83039,4.82898,4.83021,10000000.0
2008-05-09 16:57:00,4.82879,4.82991,4.82833,4.82833,8000000.0
2008-05-09 16:58:00,4.82906,4.83018,4.82841,4.82841,9000000.0
2008-05-09 16:59:00,4.83003,4.83003,4.82849,4.8294,13000000.0
2008-05-09 17:00:00,4.82909,4.82909,4.82736,4.82736,11000000.0
2008-05-09 17:01:00,4.82756,4.82897,4.82714,4.82773,12000000.0
2008-05-09 17:02:00,4.82815,4.82815,4.8266,4.82706,10000000.0
2008-05-09 17:03:00,4.82722,4.82724,4.82578,4.82698,16000000.0
2008-05-09 17:04:00,4.8255,4.82717,4.8255,4.82612,13000000.0
2008-05-09 17:05:00,4.82613,4.82693,4.82457,4.82693,16000000.0
2008-05-09 17:06:00,4.8276,4.8276,4.82574,4.82574,12000000.0
2008-05-09 17:07:00,4.82645,4.82751,4.82608,4.82751,8000000.0
2008-05-09 17:08:00,4.82679,4.82739,4.8257,4.82668,21000000.0
2008-05-09 17:09:00,4.82665,4.82732,4.82505,4.82645,16000000.0
2008-05-09 17:10:00,4.8256,4.82637,4.82496,4.82577,11000000.0
2008-05-09 17:11:00,4.82577,4.82632,4.82467,4.82632,11000000.0
2008-05-09 17:12:00,4.82605,4.82619,4.82509,4.82579,9000000.0
2008-05-09 17:13:00,4.82497,4.82563,4.82467,4.82484,9000000.0
2008-05-09 17:14:00,4.82557,4.82557,4.82244,4.82337,17000000.0
2008-05-09 17:15:00,4.82344,4.82345,4.82145,4.82241,11000000.0
2008-05-09 17:16:00,4.82273,4.82273,4.82127,4.82138,15000000.0
2008-05-09 17:17:00,4.82268,4.82294,4.82125,4.82294,13000000.0
2008-05-09 17:18:00,4.82257,4.82427,4.82241,4.82361,15000000.0
2008-05-09 17:19:00,4.82277,4.8245,4.82271,4.82431,17000000.0
2008-05-09 17:20:00,4.82304,4.82462,4.82304,4.82462,12000000.0
2008-05-09 17:21:00,4.8238,4.82459,4.8235,4.82437,7000000.0
2008-05-09 17:22:00,4.82495,4.82495,4.82298,4.82328,14000000.0
2008-05-09 17:23:00,4.82262,4.82456,4.82262,4.82456,13000000.0
2008-05-09 17:24:00,4.82457,4.82468,4.82292,4.82399,9000000.0
2008-05-09 17:25:00,4.82458,4.8251,4.82405,4.8242,11000000.0
2008-05-09 17:26:00,4.82367,4.82557,4.82367,4.82543,16000000.0
2008-05-09 17:27:00,4.82619,4.82619,4.82435,4.82578,9000000.0
2008-05-09 17:28:00,4.82561,4.82631,4.82475,4.8257,15000000.0
2008-05-09 17:29:00,4.82616,4.82619,4.82487,4.82521,11000000.0
2008-05-09 17:30:00,4.82572,4.82572,4.82424,4.82505,19000000.0
2008-05-09 17:31:00,4.82504,4.82536,4.82403,4.82507,11000000.0
2008-05-09 17:32:00,4.82431,4.82431,4.82238,4.82315,9000000.0
2008-05-09 17:33:00,4.82359,4.82389,4.8229,4.8234,10000000.0
2008-05-09 17:34:00,4.82349,4.82374,4.82226,4.82275,14000000.0
2008-05-09 17:35:00,4.82242,4.82458,4.82242,4.82441,13000000.0
2008-05-09 17:36:00,4.82447,4.82447,4.82268,4.82342,11000000.0
2008-05-09 17:37:00,4.82401,4.82549,4.82264,4.82521,15000000.0
2008-05-09 17:38:00,4.82535,4.82535,4.8232,4.82346,17000000.0
2008-05-09 17:39:00,4.82491,4.82507,4.82311,4.82311,8000000.0
2008-05-09 17:40:00,4.82403,4.82459,4.82288,4.82326,12000000.0
2008-05-09 17:41:00,4.82381,4.82389,4.82266,4.82283,21000000.0
2008-05-09 17:42:00,4.82328,4.82437,4.82256,4.82357,13000000.0
2008-05-09 17:43:00,4.82359,4.82359,4.82164,4.82285,11000000.0
2008-05-09 17:44:00,4.82266,4.82371,4.82246,4.82284,19000000.0
2008-05-09 17:45:00,4.82314,4.82366,4.82194,4.82201,10000000.0
2008-05-09 17:46:00,4.82321,4.82321,4.82147,4.82261,13000000.0
2008-05-09 17:47:00,4.82266,4.82303,4.82154,4.82154,9000000.0
2008-05-09 17:48:00,4.82276,4.82299,4.82176,4.8222,14000000.0
2008-05-09 17:49:00,4.82238,4.823,4.82136,4.82136,14000000.0
2008-05-09 17:50:00,4.82277,4.82282,4.8214,4.82158,17000000.0
2008-05-09 17:51:00,4.82233,4.82263,4.82127,4.82221,13000000.0
2008-05-09 17:52:00,4.82206,4.82221,4.82086,4.82221,24000000.0
2008-05-09 17:53:00,4.82138,4.82238,4.821,4.82115,16000000.0
2008-05-09 17:54:00,4.8227,4.82305,4.82151,4.82213,16000000.0
2008-05-09 17:55:00,4.82232,4.82352,4.8217,4.82352,13000000.0
2008-05-09 17:56:00,4.82249,4.82389,4.82227,4.82339,15000000.0
2008-05-09 17:57:00,4.82323,4.82396,4.82248,4.82396,10000000.0
2008-05-09 17:58:00,4.82419,4.82419,4.82306,4.82354,15000000.0
2008-05-09 17:59:00,4.82451,4.82493,4.82307,4.82473,13000000.0
2008-05-09 18:00:00,4.82401,4.82414,4.82298,4.82336,7000000.0
2008-05-09 18:01:00,4.82372,4.82379,4.82226,4.82352,18000000.0
2008-05-09 18:02:00,4.82373,4.82373,4.82214,4.82276,17000000.0
2008-05-09 18:03:00,4.82226,4.82358,4.82214,4.82245,16000000.0
2008-05-09 18:04:00,4.82218,4.82301,4.82198,4.82231,14000000.0
2008-05-09 18:05:00,4.82241,4.82308,4.82171,4.82235,13000000.0
2008-05-09 18:06:00,4.82342,4.82342,4.82169,4.823,18000000.0
2008-05-09 18:07:00,4.82226,4.82253,4.82089,4.82173,12000000.0
2008-05-09 18:08:00,4.82091,4.82276,4.82091,4.82154,18000000.0
2008-05-09 18:09:00,4.82143,4.82249,4.82007,4.82113,12000000.0
2008-05-09 18:10:00,4.82129,4.8222,4.82108,4.82108,13000000.0
2008-05-09 18:11:00,4.82104,4.82279,4.82104,4.822,10000000.0
2008-05-09 18:12:00,4.82225,4.82297,4.82167,4.8222,11000000.0
2008-05-09 18:13:00,4.82183,4.82252,4.82127,4.82173,14000000.0
2008-05-09 18:14:00,4.8233,4.8233,4.82179,4.82228,10000000.0
2008-05-09 18:15:00,4.82273,4.82273,4.82123,4.82123,10000000.0
2008-05-09 18:16:00,4.82191,4.82197,4.82089,4.82135,9000000.0
2008-05-09 18:17:00,4.82122,4.82248,4.82103,4.82118,18000000.0
2008-05-09 18:18:00,4.82043,4.82187,4.82042,4.82109,14000000.0
2008-05-09 18:19:00,4.82005,4.82194,4.82001,4.82154,10000000.0
2008-05-09 18:20:00,4.82279,4.82279,4.82073,4.82141,15000000.0
2008-05-09 18:21:00,4.82106,4.82269,4.82056,4.8219,18000000.0
2008-05-09 18:22:00,4.82135,4.82264,4.82031,4.82085,14000000.0
2008-05-09 18:23:00,4.82223,4.82223,4.82011,4.82041,7000000.0
2008-05-09 18:24:00,4.82129,4.82149,4.82037,4.82128,9000000.0
2008-05-09 18:25:00,4.82012,4.82155,4.81981,4.82053,13000000.0
2008-05-09 18:26:00,4.8208,4.82128,4.81974,4.82128,16000000.0
2008-05-09 18:27:00,4.82027,4.82188,4.82027,4.8208,14000000.0
2008-05-09 18:28:00,4.82108,4.82231,4.82065,4.82164,13000000.0
2008-05-09 18:29:00,4.82212,4.82212,4.82071,4.82193,11000000.0
2008-05-09 18:30:00,4.8224,4.82244,4.82109,4.82159,16000000.0
2008-05-09 18:31:00,4.82166,4.82248,4.82081,4.82186,12000000.0
2008-05-09 18:32:00,4.82118,4.82129,4.82024,4.82078,11000000.0
2008-05-09 18:33:00,4.82173,4.82201,4.82034,4.82201,13000000.0
2008-05-09 18:34:00,4.8215,4.82178,4.8199,4.82113,13000000.0
2008-05-09 18:35:00,4.82111,4.82173,4.81957,4.8209,18000000.0
2008-05-09 18:36:00,4.82069,4.82141,4.81936,4.82141,18000000.0
2008-05-09 18:37:00,4.82156,4.82156,4.81997,4.82134,18000000.0
2008-05-09 18:38:00,4.82109,4.82135,4.81998,4.81998,11000000.0
2008-05-09 18:39:00,4.82133,4.82148,4.82009,4.82107,11000000.0
2008-05-09 18:40:00,4.82141,4.82158,4.82017,4.82101,14000000.0
2008-05-09 18:41:00,4.82076,4.82116,4.81957,4.82099,16000000.0
2008-05-09 18:42:00,4.82,4.8211,4.81984,4.82085,14000000.0
2008-05-09 18:43:00,4.82099,4.82102,4.81998,4.8205,10000000.0
2008-05-09 18:44:00,4.82052,4.82116,4.81974,4.82043,13000000.0
2008-05-09 18:45:00,4.82084,4.82109,4.82005,4.82109,13000000.0
2008-05-09 18:46:00,4.81989,4.82123,4.81941,4.82055,12000000.0
2008-05-09 18:47:00,4.82078,4.82078,4.8199,4.82039,14000000.0
2008-05-09 18:48:00,4.82033,4.82066,4.81892,4.81941,15000000.0
2008-05-09 18:49:00,4.82028,4.82038,4.81869,4.81898,12000000.0
2008-05-09 18:50:00,4.82,4.82011,4.81867,4.81871,9000000.0
2008-05-09 18:51:00,4.81904,4.81996,4.81834,4.81942,17000000.0
2008-05-09 18:52:00,4.81782,4.81963,4.81782,4.8191,9000000.0
2008-05-09 18:53:00,4.81984,4.81989,4.81831,4.81989,14000000.0
2008-05-09 18:54:00,4.81845,4.8194,4.81692,4.81692,14000000.0
2008-05-09 18:55:00,4.81909,4.81946,4.81761,4.81827,10000000.0
2008-05-09 18:56:00,4.81926,4.81962,4.81831,4.81931,16000000.0
2008-05-09 18:57:00,4.81951,4.81951,4.81796,4.81808,17000000.0
2008-05-09 18:58:00,4.81858,4.81958,4.81825,4.81855,14000000.0
2008-05-09 18:59:00,4.8194,4.8194,4.81793,4.81838,14000000.0
2008-05-09 19:00:00,4.81744,4.81872,4.81744,4.81822,15000000.0
2008-05-09 19:01:00,4.81818,4.81915,4.81744,4.81915,15000000.0
2008-05-09 19:02:00,4.81833,4.81933,4.81733,4.81835,14000000.0
2008-05-09 19:03:00,4.81884,4.81958,4.81823,4.81905,14000000.0
2008-05-09 19:04:00,4.81892,4.81969,4.81811,4.81838,12000000.0
2008-05-09 19:05:00,4.81896,4.81996,4.81871,4.81915,15000000.0
2008-05-09 19:06:00,4.81948,4.81948,4.81818,4.81922,16000000.0
2008-05-09 19:07:00,4.81946,4.81963,4.819,4.819,20000000.0
2008-05-09 19:08:00,4.81828,4.8192,4.81822,4.8192,8000000.0
2008-05-09 19:09:00,4.81857,4.81956,4.8177,4.81844,17000000.0
2008-05-09 19:10:00,4.81779,4.81853,4.81758,4.81772,9000000.0
2008-05-09 19:11:00,4.81931,4.82009,4.81834,4.81938,16000000.0
2008-05-09 19:12:00,4.81957,4.82034,4.81889,4.81932,13000000.0
2008-05-09 19:13:00,4.81894,4.81973,4.81874,4.81956,10000000.0
2008-05-09 19:14:00,4.81919,4.82036,4.81847,4.81854,20000000.0
2008-05-09 19:15:00,4.81998,4.82005,4.81885,4.81953,12000000.0
2008-05-09 19:16:00,4.81964,4.81982,4.81887,4.81887,8000000.0
2008-05-09 19:17:00,4.81809,4.81928,4.81723,4.81846,18000000.0
2008-05-09 19:18:00,4.81851,4.81851,4.81705,4.81705,11000000.0
2008-05-09 19:19:00,4.81708,4.81841,4.81676,4.81726,12000000.0
2008-05-09 19:20:00,4.8164,4.81727,4.81616,4.81691,14000000.0
2008-05-09 19:21:00,4.81767,4.81831,4.81643,4.81758,13000000.0
2008-05-09 19:22:00,4.81809,4.81825,4.81658,4.81747,12000000.0
2008-05-09 19:23:00,4.8175,4.81857,4.8172,4.81768,14000000.0
2008-05-09 19:24:00,4.81698,4.81917,4.81698,4.81856,19000000.0
2008-05-09 19:25:00,4.81943,4.82025,4.81882,4.81984,8000000.0
2008-05-09 19:26:00,4.82089,4.82089,4.81979,4.81979,7000000.0
2008-05-09 19:27:00,4.82028,4.82118,4.81965,4.82039,20000000.0
2008-05-09 19:28:00,4.82167,4.82167,4.82034,4.82045,17000000.0
2008-05-09 19:29:00,4.81963,4.82143,4.81963,4.82138,10000000.0
2008-05-09 19:30:00,4.82092,4.82142,4.81966,4.82142,15000000.0
2008-05-09 19:31:00,4.82166,4.82181,4.82028,4.82073,11000000.0
2008-05-09 19:32:00,4.82107,4.82174,4.82091,4.82104,9000000.0
2008-05-09 19:33:00,4.82159,4.82159,4.82038,4.82081,14000000.0
2008-05-09 19:34:00,4.8208,4.8214,4.81994,4.82064,17000000.0
2008-05-09 19:35:00,4.82146,4.82146,4.81977,4.82012,8000000.0
2008-05-09 19:36:00,4.81981,4.82062,4.81912,4.81992,15000000.0
2008-05-09 19:37:00,4.82059,4.82059,4.81966,4.81993,8000000.0
2008-05-09 19:38:00,4.81977,4.82032,4.81873,4.81953,15000000.0
2008-05-09 19:39:00,4.81874,4.82014,4.81873,4.81933,17000000.0
2008-05-09 19:40:00,4.81935,4.81959,4.81852,4.81909,16000000.0
2008-05-09 19:41:00,4.81923,4.81991,4.8185,4.81991,11000000.0
2008-05-09 19:42:00,4.81818,4.81927,4.81772,4.81799,15000000.0
2008-05-09 19:43:00,4.81884,4.81902,4.81714,4.81714,14000000.0
2008-05-09 19:44:00,4.81772,4.81874,4.81731,4.81802,14000000.0
2008-05-09 19:45:00,4.8179,4.81841,4.81694,4.81743,15000000.0
2008-05-09 19:46:00,4.81737,4.81801,4.81672,4.81754,15000000.0
2008-05-09 19:47:00,4.81687,4.81788,4.81643,4.81748,16000000.0
2008-05-09 19:48:00,4.818,4.81805,4.81666,4.8171,16000000.0
2008-05-09 19:49:00,4.81774,4.8181,4.81718,4.81735,8000000.0
2008-05-09 19:50:00,4.81755,4.81778,4.8166,4.8166,9000000.0
2008-05-09 19:51:00,4.81689,4.81812,4.8163,4.81739,19000000.0
2008-05-09 19:52:00,4.81652,4.81852,4.81652,4.81852,11000000.0
2008-05-09 19:53:00,4.81754,4.81838,4.81635,4.81731,14000000.0
2008-05-09 19:54:00,4.81783,4.81783,4.81623,4.81705,18000000.0
2008-05-09 19:55:00,4.81784,4.81833,4.81697,4.81833,13000000.0
2008-05-09 19:56:00,4.81791,4.81832,4.8169,4.81729,10000000.0
2008-05-09 19:57:00,4.81733,4.81878,4.81712,4.81785,16000000.0
2008-05-09 19:58:00,4.81789,4.81958,4.81723,4.81896,15000000.0
2008-05-09 19:59:00,4.81904,4.81949,4.81785,4.81871,14000000.0
2008-05-09 20:00:00,4.81926,4.81959,4.81863,4.81867,11000000.0
2008-05-09 20:01:00,4.81919,4.81922,4.81765,4.81859,24000000.0
2008-05-09 20:02:00,4.81829,4.81908,4.81824,4.81854,11000000.0
2008-05-09 20:03:00,4.81919,4.81947,4.81835,4.81835,11000000.0
2008-05-09 20:04:00,4.81745,4.81961,4.81743,4.81867,10000000.0
2008-05-09 20:05:00,4.81943,4.81943,4.81761,4.81872,17000000.0
2008-05-09 20:06:00,4.81859,4.81881,4.81792,4.81792,10000000.0
2008-05-09 20:07:00,4.81831,4.8186,4.81714,4.81724,14000000.0
2008-05-09 20:08:00,4.81842,4.8191,4.81772,4.81883,13000000.0
2008-05-09 20:09:00,4.81813,4.81899,4.81763,4.8179,11000000.0
2008-05-09 20:10:00,4.81856,4.81904,4.81756,4.8176,11000000.0
2008-05-09 20:11:00,4.81831,4.81862,4.81766,4.81798,9000000.0
2008-05-09 20:12:00,4.81773,4.81846,4.81663,4.81747,16000000.0
2008-05-09 20:13:00,4.81816,4.81816,4.81613,4.81636,11000000.0
2008-05-09 20:14:00,4.81707,4.81773,4.81686,4.81704,19000000.0
2008-05-09 20:15:00,4.81733,4.8176,4.8168,4.81709,13000000.0
2008-05-09 20:16:00,4.8184,4.8184,4.81717,4.818,15000000.0
2008-05-09 20:17:00,4.8166,4.81808,4.81643,4.81782,8000000.0
2008-05-09 20:18:00,4.818,4.81859,4.81732,4.81803,14000000.0
2008-05-09 20:19:00,4.81755,4.81776,4.8166,4.8169,14000000.0
2008-05-09 20:20:00,4.81762,4.81866,4.81621,4.81864,12000000.0
2008-05-09 20:21:00,4.81799,4.81864,4.81741,4.81786,9000000.0
2008-05-09 20:22:00,4.81798,4.81835,4.81728,4.81728,17000000.0
2008-05-09 20:23:00,4.8183,4.81854,4.81697,4.81833,11000000.0
2008-05-09 20:24:00,4.81739,4.81763,4.81613,4.81698,16000000.0
2008-05-09 20:25:00,4.81774,4.81774,4.81668,4.81749,11000000.0
2008-05-09 20:26:00,4.81649,4.8175,4.81599,4.8175,8000000.0
2008-05-09 20:27:00,4.81843,4.81843,4.81628,4.81734,13000000.0
2008-05-09 20:28:00,4.81755,4.81782,4.8167,4.81743,15000000.0
2008-05-09 20:29:00,4.81831,4.81872,4.81731,4.81844,16000000.0
2008-05-09 20:30:00,4.81764,4.81816,4.81691,4.81776,8000000.0
2008-05-09 20:31:00,4.81734,4.81784,4.81691,4.817,18000000.0
2008-05-09 20:32:00,4.81713,4.81751,4.81654,4.81701,7000000.0
2008-05-09 20:33:00,4.81703,4.81765,4.81668,4.817,13000000.0
2008-05-09 20:34:00,4.81626,4.81727,4.81422,4.81608,13000000.0
2008-05-09 20:35:00,4.81575,4.81639,4.81528,4.81578,9000000.0
2008-05-09 20:36:00,4.81678,4.81688,4.81562,4.81594,17000000.0
2008-05-09 20:37:00,4.81649,4.8165,4.81529,4.81634,14000000.0
2008-05-09 20:38:00,4.81553,4.81653,4.81463,4.81463,16000000.0
2008-05-09 20:39:00,4.8149,4.8159,4.81414,4.81414,14000000.0
2008-05-09 20:40:00,4.81519,4.81582,4.81471,4.81582,17000000.0
2008-05-09 20:41:00,4.81555,4.8158,4.81497,4.8154,16000000.0
2008-05-09 20:42:00,4.81634,4.81652,4.81522,4.81563,22000000.0
2008-05-09 20:43:00,4.81553,4.81651,4.81503,4.81641,18000000.0
2008-05-09 20:44:00,4.81463,4.81605,4.81431,4.81431,16000000.0
2008-05-09 20:45:00,4.81646,4.81654,4.81493,4.81493,8000000.0
2008-05-09 20:46:00,4.81608,4.81661,4.81519,4.8165,19000000.0
2008-05-09 20:47:00,4.81674,4.81674,4.81488,4.81562,12000000.0
2008-05-09 20:48:00,4.8153,4.81616,4.81499,4.81591,9000000.0
2008-05-09 20:49:00,4.81584,4.81686,4.81541,4.81675,19000000.0
2008-05-09 20:50:00,4.81575,4.81617,4.81461,4.81539,15000000.0
2008-05-09 20:51:00,4.81548,4.81609,4.81478,4.81609,9000000.0
2008-05-09 20:52:00,4.81596,4.81606,4.81468,4.81606,11000000.0
2008-05-09 20:53:00,4.81565,4.81593,4.81403,4.81467,15000000.0
2008-05-09 20:54:00,4.81477,4.81562,4.81375,4.81516,12000000.0
2008-05-09 20:55:00,4.81464,4.81544,4.81388,4.81519,18000000.0
2008-05-09 20:56:00,4.81506,4.81506,4.81396,4.81467,12000000.0
2008-05-09 20:57:00,4.81454,4.81542,4.81416,4.81542,13000000.0
2008-05-09 20:58:00,4.81538,4.81553,4.81419,4.81553,11000000.0
2008-05-09 20:59:00,4.81375,4.81477,4.81335,4.81469,11000000.0
2008-05-09 21:00:00,4.81353,4.81542,4.81353,4.8142,17000000.0
2008-05-09 21:01:00,4.8137,4.81465,4.81299,4.81426,10000000.0
2008-05-09 21:02:00,4.81433,4.81456,4.81347,4.81389,8000000.0
2008-05-09 21:03:00,4.81348,4.81391,4.81235,4.81298,19000000.0
2008-05-09 21:04:00,4.8127,4.81349,4.8121,4.8121,18000000.0
2008-05-09 21:05:00,4.81347,4.81427,4.8125,4.81296,14000000.0
2008-05-09 21:06:00,4.8136,4.81484,4.8136,4.81476,12000000.0
2008-05-09 21:07:00,4.81452,4.8148,4.8136,4.8146,10000000.0
2008-05-09 21:08:00,4.81453,4.81497,4.81345,4.81497,14000000.0
2008-05-09 21:09:00,4.8154,4.8154,4.81407,4.81458,16000000.0
2008-05-09 21:10:00,4.81481,4.81556,4.81393,4.81471,15000000.0
2008-05-09 21:11:00,4.8156,4.81591,4.81428,4.81504,13000000.0
2008-05-09 21:12:00,4.81588,4.81588,4.81387,4.81453,10000000.0
2008-05-09 21:13:00,4.81436,4.81542,4.81434,4.81521,14000000.0
2008-05-09 21:14:00,4.81548,4.81548,4.81436,4.81469,10000000.0
2008-05-09 21:15:00,4.81464,4.81507,4.81374,4.81457,15000000.0
2008-05-09 21:16:00,4.81454,4.81473,4.81388,4.81417,11000000.0
2008-05-09 21:17:00,4.81488,4.81488,4.81367,4.814,13000000.0
2008-05-09 21:18:00,4.81441,4.81441,4.81324,4.81431,17000000.0
2008-05-09 21:19:00,4.81442,4.81469,4.81345,4.81407,12000000.0
2008-05-09 21:20:00,4.81438,4.81438,4.81282,4.81306,14000000.0
2008-05-09 21:21:00,4.81347,4.81369,4.81268,4.81303,11000000.0
2008-05-09 21:22:00,4.81363,4.81384,4.81262,4.81276,9000000.0
2008-05-09 21:23:00,4.81371,4.81394,4.81256,4.81273,7000000.0
2008-05-09 21:24:00,4.81329,4.81351,4.8127,4.8132,11000000.0
2008-05-09 21:25:00,4.81216,4.81312,4.81216,4.81274,7000000.0
2008-05-09 21:26:00,4.81295,4.81375,4.81212,4.81375,13000000.0
2008-05-09 21:27:00,4.813,4.81342,4.81263,4.81275,11000000.0
2008-05-09 21:28:00,4.81304,4.81316,4.81157,4.8124,15000000.0
2008-05-09 21:29:00,4.81192,4.81302,4.81182,4.81241,12000000.0
2008-05-09 21:30:00,4.81265,4.8132,4.81181,4.81181,10000000.0
2008-05-09 21:31:00,4.8122,4.81305,4.81204,4.81254,10000000.0
2008-05-09 21:32:00,4.81235,4.81323,4.81202,4.81273,12000000.0
2008-05-09 21:33:00,4.81304,4.81387,4.81196,4.81332,19000000.0
2008-05-09 21:34:00,4.81301,4.81317,4.81211,4.81256,8000000.0
2008-05-09 21:35:00,4.81286,4.81316,4.81224,4.8127,20000000.0
2008-05-09 21:36:00,4.81197,4.8132,4.81182,4.81252,19000000.0
2008-05-09 21:37:00,4.81312,4.81347,4.81185,4.81295,19000000.0
2008-05-09 21:38:00,4.81351,4.81351,4.81194,4.81341,13000000.0
2008-05-09 21:39:00,4.81224,4.81367,4.81224,4.8126,17000000.0
2008-05-09 21:40:00,4.81241,4.81355,4.81241,4.81326,7000000.0
2008-05-09 21:41:00,4.81311,4.81384,4.81311,4.8136,11000000.0
2008-05-09 21:42:00,4.81427,4.81427,4.81256,4.81338,18000000.0
2008-05-09 21:43:00,4.81236,4.81422,4.81228,4.81409,13000000.0
2008-05-09 21:44:00,4.81368,4.81429,4.81323,4.81386,16000000.0
2008-05-09 21:45:00,4.81371,4.81441,4.81331,4.81403,11000000.0
2008-05-09 21:46:00,4.81489,4.81507,4.81341,4.81341,13000000.0
2008-05-09 21:47:00,4.81478,4.81478,4.81358,4.81394,13000000.0
2008-05-09 21:48:00,4.814,4.81453,4.81336,4.81396,17000000.0
2008-05-09 21:49:00,4.813,4.81432,4.813,4.81387,8000000.0
2008-05-09 21:50:00,4.81391,4.8141,4.81319,4.8141,11000000.0
2008-05-09 21:51:00,4.81497,4.81497,4.81285,4.81431,13000000.0
2008-05-09 21:52:00,4.8141,4.8141,4.81297,4.81353,13000000.0
2008-05-09 21:53:00,4.81285,4.81413,4.81285,4.81331,14000000.0
2008-05-09 21:54:00,4.81321,4.81381,4.8126,4.8126,11000000.0
2008-05-09 21:55:00,4.81257,4.81381,4.81257,4.81344,17000000.0
2008-05-09 21:56:00,4.81312,4.81319,4.81294,4.81308,12000000.0
2008-05-09 21:57:00,4.81359,4.81359,4.81216,4.81291,16000000.0
2008-05-09 21:58:00,4.81326,4.81353,4.81238,4.81279,9000000.0
2008-05-09 21:59:00,4.8129,4.81343,4.81199,4.81334,18000000.0
2008-05-09 22:00:00,4.81287,4.81374,4.81237,4.81243,13000000.0
2008-05-09 22:01:00,4.81386,4.81386,4.81265,4.81346,11000000.0
2008-05-09 22:02:00,4.81251,4.81356,4.81251,4.81318,17000000.0
2008-05-09 22:03:00,4.8135,4.81398,4.81314,4.81317,23000000.0
2008-05-09 22:04:00,4.81368,4.81465,4.81351,4.81465,15000000.0
2008-05-09 22:05:00,4.81386,4.81485,4.81343,4.81396,14000000.0
2008-05-09 22:06:00,4.81468,4.81468,4.81358,4.81401,15000000.0
2008-05-09 22:07:00,4.81468,4.81492,4.81428,4.81482,9000000.0
2008-05-09 22:08:00,4.81461,4.81461,4.81345,4.81345,18000000.0
2008-05-09 22:09:00,4.81306,4.81312,4.81287,4.81299,11000000.0
2008-05-09 22:10:00,4.8141,4.81452,4.81356,4.81452,7000000.0
2008-05-09 22:11:00,4.81327,4.81509,4.81327,4.81509,8000000.0
2008-05-09 22:12:00,4.8146,4.81568,4.81377,4.81515,16000000.0
2008-05-09 22:13:00,4.8142,4.81531,4.81419,4.81531,24000000.0
2008-05-09 22:14:00,4.8151,4.81537,4.81429,4.81479,9000000.0
2008-05-09 22:15:00,4.81498,4.81549,4.81458,4.81505,10000000.0
2008-05-09 22:16:00,4.81483,4.81569,4.81474,4.81531,13000000.0
2008-05-09 22:17:00,4.81499,4.81608,4.81468,4.81513,20000000.0
2008-05-09 22:18:00,4.81567,4.81572,4.81502,4.81516,11000000.0
2008-05-09 22:19:00,4.81522,4.81527,4.81438,4.81491,15000000.0
2008-05-09 22:20:00,4.81542,4.81542,4.81451,4.8154,16000000.0
2008-05-09 22:21:00,4.81563,4.81563,4.81422,4.81531,12000000.0
2008-05-09 22:22:00,4.81514,4.81538,4.81367,4.81518,14000000.0
2008-05-09 22:23:00,4.81508,4.81508,4.81437,4.81441,11000000.0
2008-05-09 22:24:00,4.81483,4.8151,4.81356,4.81419,16000000.0
2008-05-09 22:25:00,4.81348,4.81424,4.81311,4.81394,14000000.0
2008-05-09 22:26:00,4.81336,4.81362,4.81303,4.81332,10000000.0
2008-05-09 22:27:00,4.81335,4.81397,4.81262,4.8133,14000000.0
2008-05-09 22:28:00,4.81334,4.81434,4.81272,4.81322,12000000.0
2008-05-09 22:29:00,4.81382,4.81432,4.81299,4.81432,13000000.0
2008-05-09 22:30:00,4.81468,4.81468,4.81359,4.81398,8000000.0
2008-05-09 22:31:00,4.81491,4.81528,4.81437,4.81446,11000000.0
2008-05-09 22:32:00,4.81545,4.81545,4.81427,4.81458,20000000.0
2008-05-09 22:33:00,4.81493,4.81544,4.81423,4.81423,11000000.0
2008-05-09 22:34:00,4.81521,4.81593,4.815,4.81587,10000000.0
2008-05-09 22:35:00,4.81603,4.81621,4.81488,4.81552,13000000.0
2008-05-09 22:36:00,4.81493,4.81496,4.81451,4.81486,9000000.0
2008-05-09 22:37:00,4.81563,4.81563,4.81445,4.81498,13000000.0
2008-05-09 22:38:00,4.8144,4.81487,4.81384,4.814,9000000.0
2008-05-09 22:39:00,4.81389,4.81441,4.81314,4.81373,12000000.0
2008-05-09 22:40:00,4.81396,4.81396,4.813,4.813,9000000.0
2008-05-09 22:41:00,4.81371,4.81427,4.81322,4.81358,14000000.0
2008-05-09 22:42:00,4.81359,4.8142,4.81296,4.8142,13000000.0
2008-05-09 22:43:00,4.81371,4.81402,4.81268,4.81402,12000000.0
2008-05-09 22:44:00,4.81344,4.81375,4.81226,4.81353,15000000.0
2008-05-09 22:45:00,4.81324,4.81337,4.81221,4.81221,13000000.0
2008-05-09 22:46:00,4.81325,4.81325,4.81188,4.81266,14000000.0
2008-05-09 22:47:00,4.81147,4.81267,4.81147,4.81267,15000000.0
2008-05-09 22:48:00,4.81317,4.81317,4.8122,4.81252,13000000.0
2008-05-09 22:49:00,4.81298,4.81298,4.81191,4.81191,13000000.0
2008-05-09 22:50:00,4.81256,4.81321,4.81194,4.813,15000000.0
2008-05-09 22:51:00,4.81299,4.81371,4.81255,4.8132,14000000.0
2008-05-09 22:52:00,4.81382,4.81393,4.81254,4.81339,9000000.0
2008-05-09 22:53:00,4.81265,4.81349,4.81212,4.81212,15000000.0
2008-05-09 22:54:00,4.81297,4.81353,4.81222,4.81353,17000000.0
2008-05-09 22:55:00,4.81341,4.81368,4.81276,4.81306,16000000.0
2008-05-09 22:56:00,4.81372,4.81448,4.81294,4.81388,13000000.0
2008-05-09 22:57:00,4.81414,4.8145,4.81323,4.81323,8000000.0
2008-05-09 22:58:00,4.81357,4.81365,4.81278,4.81342,8000000.0
2008-05-09 22:59:00,4.81311,4.81376,4.81227,4.81287,19000000.0
2008-05-12 02:00:00,4.81704,4.8172,4.81542,4.81544,16000000.0
2008-05-12 02:01:00,4.81624,4.81684,4.8155,4.8155,21000000.0
2008-05-12 02:02:00,4.81552,4.81669,4.81542,4.81542,10000000.0
2008-05-12 02:03:00,4.81591,4.81657,4.81532,4.81616,8000000.0
2008-05-12 02:04:00,4.8157,4.81652,4.8157,4.81611,14000000.0
2008-05-12 02:05:00,4.8152,4.81621,4.8152,4.81597,14000000.0
2008-05-12 02:06:00,4.81535,4.81535,4.81515,4.81535,15000000.0
2008-05-12 02:07:00,4.81509,4.81594,4.81509,4.81594,10000000.0
2008-05-12 02:08:00,4.81519,4.81664,4.81519,4.81596,16000000.0
2008-05-12 02:09:00,4.81593,4.8175,4.8158,4.8158,18000000.0
2008-05-12 02:10:00,4.81603,4.81643,4.81518,4.81631,16000000.0
2008-05-12 02:11:00,4.81606,4.81722,4.81567,4.81567,14000000.0
2008-05-12 02:12:00,4.81665,4.81665,4.81645,4.81645,10000000.0
2008-05-12 02:13:00,4.81557,4.81673,4.81557,4.81564,15000000.0
2008-05-12 02:14:00,4.81597,4.81656,4.81555,4.81584,19000000.0
2008-05-12 02:15:00,4.81541,4.81675,4.81541,4.81635,12000000.0
2008-05-12 02:16:00,4.81575,4.81671,4.81547,4.8164,18000000.0
2008-05-12 02:17:00,4.81622,4.81668,4.81525,4.81653,14000000.0
2008-05-12 02:18:00,4.81612,4.81644,4.81516,4.81516,12000000.0
2008-05-12 02:19:00,4.81478,4.81647,4.81478,4.81503,14000000.0
2008-05-12 02:20:00,4.81496,4.81574,4.81444,4.81507,13000000.0
2008-05-12 02:21:00,4.81517,4.81581,4.81402,4.81463,15000000.0
2008-05-12 02:22:00,4.81432,4.81542,4.81413,4.81475,13000000.0
2008-05-12 02:23:00,4.81526,4.81526,4.81437,4.81437,16000000.0
2008-05-12 02:24:00,4.81478,4.81478,4.81409,4.81409,17000000.0
2008-05-12 02:25:00,4.81537,4.81537,4.81436,4.81527,10000000.0
2008-05-12 02:26:00,4.81499,4.81531,4.81391,4.81436,13000000.0
2008-05-12 02:27:00,4.81488,4.81511,4.81421,4.81437,7000000.0
2008-05-12 02:28:00,4.81356,4.81446,4.8134,4.81377,9000000.0
2008-05-12 02:29:00,4.81408,4.81457,4.8132,4.81372,20000000.0
2008-05-12 02:30:00,4.81403,4.81429,4.8125,4.81321,11000000.0
2008-05-12 02:31:00,4.81211,4.81374,4.81211,4.81328,9000000.0
2008-05-12 02:32:00,4.81306,4.81383,4.81245,4.8134,13000000.0
2008-05-12 02:33:00,4.81331,4.81381,4.81287,4.81381,14000000.0
2008-05-12 02:34:00,4.81266,4.81371,4.81266,4.81345,17000000.0
2008-05-12 02:35:00,4.81241,4.8139,4.81241,4.8132,15000000.0
2008-05-12 02:36:00,4.81205,4.81321,4.81205,4.81279,14000000.0
2008-05-12 02:37:00,4.8125,4.81312,4.81181,4.81265,13000000.0
2008-05-12 02:38:00,4.81257,4.8127,4.81148,4.81228,14000000.0
2008-05-12 02:39:00,4.81243,4.81286,4.81176,4.81207,15000000.0
2008-05-12 02:40:00,4.8122,4.81322,4.81191,4.81319,12000000.0
2008-05-12 02:41:00,4.8133,4.8133,4.8124,4.81293,13000000.0
2008-05-12 02:42:00,4.81262,4.81308,4.81215,4.81263,16000000.0
2008-05-12 02:43:00,4.81287,4.8131,4.81188,4.81244,18000000.0
2008-05-12 02:44:00,4.81227,4.81243,4.81171,4.81212,10000000.0
2008-05-12 02:45:00,4.81262,4.813,4.8117,4.81256,14000000.0
2008-05-12 02:46:00,4.81354,4.81425,4.81218,4.81335,18000000.0
2008-05-12 02:47:00,4.81364,4.816,4.81364,4.815,17000000.0
2008-05-12 02:48:00,4.81511,4.81541,4.81453,4.8151,7000000.0
2008-05-12 02:49:00,4.81482,4.81597,4.81467,4.81575,13000000.0
2008-05-12 02:50:00,4.81523,4.81568,4.81431,4.81527,14000000.0
2008-05-12 02:51:00,4.81567,4.81613,4.81496,4.81545,15000000.0
2008-05-12 02:52:00,4.81589,4.81642,4.81534,4.81583,15000000.0
2008-05-12 02:53:00,4.81638,4.817,4.81474,4.81539,9000000.0
2008-05-12 02:54:00,4.81564,4.81646,4.81515,4.81515,13000000.0
2008-05-12 02:55:00,4.81454,4.81581,4.81433,4.81463,11000000.0
2008-05-12 02:56:00,4.81563,4.81576,4.81438,4.81438,18000000.0
2008-05-12 02:57:00,4.81602,4.81602,4.81446,4.81446,13000000.0
2008-05-12 02:58:00,4.81593,4.81593,4.81479,4.81519,9000000.0
2008-05-12 02:59:00,4.81483,4.81584,4.81476,4.81527,14000000.0
2008-05-12 03:00:00,4.8149,4.81546,4.81459,4.81534,11000000.0
2008-05-12 03:01:00,4.81593,4.81593,4.81431,4.81431,11000000.0
2008-05-12 03:02:00,4.81503,4.81706,4.81491,4.81706,11000000.0
2008-05-12 03:03:00,4.81694,4.81719,4.81557,4.8164,23000000.0
2008-05-12 03:04:00,4.81783,4.81822,4.81663,4.81665,11000000.0
2008-05-12 03:05:00,4.81794,4.81794,4.81606,4.8165,17000000.0
2008-05-12 03:06:00,4.81648,4.81721,4.81604,4.81695,9000000.0
2008-05-12 03:07:00,4.81623,4.81704,4.81598,4.81672,15000000.0
2008-05-12 03:08:00,4.81781,4.81781,4.81645,4.81725,12000000.0
2008-05-12 03:09:00,4.81741,4.81861,4.81722,4.81846,15000000.0
2008-05-12 03:10:00,4.81796,4.81842,4.81696,4.81747,19000000.0
2008-05-12 03:11:00,4.81743,4.81816,4.81701,4.81757,15000000.0
2008-05-12 03:12:00,4.81814,4.81814,4.81634,4.81688,18000000.0
2008-05-12 03:13:00,4.81658,4.81791,4.81658,4.81726,18000000.0
2008-05-12 03:14:00,4.81659,4.8183,4.81659,4.81734,10000000.0
2008-05-12 03:15:00,4.81806,4.81821,4.81749,4.81799,7000000.0
2008-05-12 03:16:00,4.81857,4.81857,4.81718,4.81767,8000000.0
2008-05-12 03:17:00,4.81705,4.81767,4.81705,4.81767,10000000.0
2008-05-12 03:18:00,4.81728,4.81764,4.81686,4.81739,15000000.0
2008-05-12 03:19:00,4.81625,4.81737,4.81625,4.81713,10000000.0
2008-05-12 03:20:00,4.8168,4.81826,4.8168,4.81703,16000000.0
2008-05-12 03:21:00,4.81751,4.81845,4.81717,4.81784,11000000.0
2008-05-12 03:22:00,4.8186,4.81878,4.81801,4.81823,10000000.0
2008-05-12 03:23:00,4.81762,4.81879,4.8172,4.81879,12000000.0
2008-05-12 03:24:00,4.81882,4.81882,4.8174,4.81793,13000000.0
2008-05-12 03:25:00,4.81796,4.81807,4.81739,4.81742,11000000.0
2008-05-12 03:26:00,4.81785,4.81805,4.81785,4.81797,13000000.0
2008-05-12 03:27:00,4.81709,4.81779,4.81696,4.81771,14000000.0
2008-05-12 03:28:00,4.81762,4.81788,4.81759,4.81771,18000000.0
2008-05-12 03:29:00,4.81807,4.81807,4.81737,4.81805,15000000.0
2008-05-12 03:30:00,4.81806,4.81866,4.81775,4.81866,10000000.0
2008-05-12 03:31:00,4.81825,4.81917,4.8177,4.81917,13000000.0
2008-05-12 03:32:00,4.81935,4.82043,4.81884,4.81987,16000000.0
2008-05-12 03:33:00,4.81929,4.8215,4.81929,4.8215,13000000.0
2008-05-12 03:34:00,4.82157,4.82477,4.82125,4.82472,16000000.0
2008-05-12 03:35:00,4.82338,4.82411,4.8229,4.82411,10000000.0
2008-05-12 03:36:00,4.82294,4.82308,4.82141,4.82165,11000000.0
2008-05-12 03:37:00,4.82235,4.82237,4.82054,4.82237,13000000.0
2008-05-12 03:38:00,4.82076,4.82187,4.82041,4.82041,13000000.0
2008-05-12 03:39:00,4.82045,4.82219,4.82045,4.8214,13000000.0
2008-05-12 03:40:00,4.82133,4.82203,4.82101,4.82145,12000000.0
2008-05-12 03:41:00,4.82175,4.82227,4.82056,4.82093,16000000.0
2008-05-12 03:42:00,4.82035,4.82055,4.82035,4.82055,21000000.0
2008-05-12 03:43:00,4.82202,4.82204,4.82093,4.82124,18000000.0
2008-05-12 03:44:00,4.822,4.8229,4.82104,4.82206,15000000.0
2008-05-12 03:45:00,4.82186,4.82246,4.82115,4.82228,9000000.0
2008-05-12 03:46:00,4.82162,4.82289,4.82162,4.82232,8000000.0
2008-05-12 03:47:00,4.8228,4.8241,4.8226,4.8241,11000000.0
2008-05-12 03:48:00,4.82443,4.82443,4.82325,4.82377,9000000.0
2008-05-12 03:49:00,4.82326,4.82395,4.82262,4.82395,16000000.0
2008-05-12 03:50:00,4.82394,4.82413,4.82275,4.82295,19000000.0
2008-05-12 03:51:00,4.82376,4.82376,4.82209,4.82256,9000000.0
2008-05-12 03:52:00,4.82175,4.82282,4.82169,4.8222,19000000.0
2008-05-12 03:53:00,4.82174,4.82236,4.82114,4.8212,10000000.0
2008-05-12 03:54:00,4.82279,4.82279,4.82174,4.82227,17000000.0
2008-05-12 03:55:00,4.82241,4.82297,4.82136,4.82136,16000000.0
2008-05-12 03:56:00,4.82309,4.82325,4.82165,4.8217,7000000.0
2008-05-12 03:57:00,4.82193,4.8224,4.82148,4.82195,11000000.0
2008-05-12 03:58:00,4.82229,4.82296,4.82183,4.82229,12000000.0
2008-05-12 03:59:00,4.82304,4.8235,4.82247,4.82338,17000000.0
2008-05-12 04:00:00,4.82279,4.82329,4.82235,4.82253,12000000.0
2008-05-12 04:01:00,4.8233,4.82506,4.82244,4.82496,16000000.0
2008-05-12 04:02:00,4.82496,4.82499,4.8235,4.82423,14000000.0
2008-05-12 04:03:00,4.82425,4.82513,4.82346,4.82479,12000000.0
2008-05-12 04:04:00,4.82444,4.82532,4.82391,4.82402,16000000.0
2008-05-12 04:05:00,4.82501,4.82501,4.82366,4.82384,13000000.0
2008-05-12 04:06:00,4.82454,4.82524,4.82386,4.82521,16000000.0
2008-05-12 04:07:00,4.82516,4.82638,4.82443,4.82638,13000000.0
2008-05-12 04:08:00,4.82631,4.82716,4.82607,4.82664,14000000.0
2008-05-12 04:09:00,4.82742,4.82742,4.82625,4.82678,10000000.0
2008-05-12 04:10:00,4.82675,4.82751,4.82609,4.82728,12000000.0
2008-05-12 04:11:00,4.82695,4.82786,4.82614,4.82614,14000000.0
2008-05-12 04:12:00,4.82595,4.82679,4.82496,4.82553,19000000.0
2008-05-12 04:13:00,4.82538,4.82596,4.82499,4.82522,20000000.0
2008-05-12 04:14:00,4.82476,4.82576,4.82443,4.82576,12000000.0
2008-05-12 04:15:00,4.82469,4.82613,4.82469,4.82589,8000000.0
2008-05-12 04:16:00,4.82526,4.82589,4.82369,4.82369,13000000.0
2008-05-12 04:17:00,4.82439,4.82474,4.82384,4.82441,15000000.0
2008-05-12 04:18:00,4.82478,4.82518,4.82438,4.82438,9000000.0
2008-05-12 04:19:00,4.82409,4.8252,4.82409,4.82433,12000000.0
2008-05-12 04:20:00,4.82477,4.82535,4.82447,4.82484,9000000.0
2008-05-12 04:21:00,4.82579,4.82579,4.8246,4.82528,17000000.0
2008-05-12 04:22:00,4.82495,4.82555,4.82459,4.82513,14000000.0
2008-05-12 04:23:00,4.82442,4.82512,4.82423,4.82511,10000000.0
2008-05-12 04:24:00,4.82509,4.82568,4.82431,4.82431,12000000.0
2008-05-12 04:25:00,4.82595,4.82596,4.82454,4.82496,10000000.0
2008-05-12 04:26:00,4.8252,4.8252,4.82408,4.82486,7000000.0
2008-05-12 04:27:00,4.82475,4.82475,4.8228,4.8236,15000000.0
2008-05-12 04:28:00,4.82401,4.82449,4.82352,4.82414,7000000.0
2008-05-12 04:29:00,4.824,4.8243,4.82272,4.82369,14000000.0
2008-05-12 04:30:00,4.82382,4.82421,4.82308,4.82412,11000000.0
2008-05-12 04:31:00,4.82313,4.82434,4.82313,4.8233,15000000.0
2008-05-12 04:32:00,4.82314,4.82446,4.82314,4.82379,17000000.0
2008-05-12 04:33:00,4.82374,4.82455,4.82358,4.82398,14000000.0
2008-05-12 04:34:00,4.82435,4.82466,4.82362,4.82388,9000000.0
2008-05-12 04:35:00,4.8248,4.82494,4.82377,4.82419,12000000.0
2008-05-12 04:36:00,4.82414,4.82477,4.82371,4.82415,12000000.0
2008-05-12 04:37:00,4.8245,4.82501,4.82392,4.82416,12000000.0
2008-05-12 04:38:00,4.82384,4.82511,4.82384,4.82511,11000000.0
2008-05-12 04:39:00,4.82504,4.82597,4.82436,4.82436,17000000.0
2008-05-12 04:40:00,4.82567,4.82693,4.82548,4.82616,9000000.0
2008-05-12 04:41:00,4.82647,4.82768,4.82613,4.82679,10000000.0
2008-05-12 04:42:00,4.82733,4.82772,4.82654,4.82688,8000000.0
2008-05-12 04:43:00,4.82694,4.82826,4.82678,4.82747,18000000.0
2008-05-12 04:44:00,4.8282,4.82957,4.82811,4.82957,9000000.0
2008-05-12 04:45:00,4.82999,4.83082,4.82909,4.83082,9000000.0
2008-05-12 04:46:00,4.8299,4.83151,4.82934,4.83054,16000000.0
2008-05-12 04:47:00,4.83154,4.83264,4.83064,4.83173,12000000.0
2008-05-12 04:48:00,4.83077,4.83139,4.83003,4.83025,10000000.0
2008-05-12 04:49:00,4.83072,4.83072,4.82949,4.82972,16000000.0
2008-05-12 04:50:00,4.82919,4.8298,4.82849,4.82849,16000000.0
2008-05-12 04:51:00,4.83007,4.83103,4.82951,4.83006,20000000.0
2008-05-12 04:52:00,4.8304,4.83067,4.82935,4.82935,13000000.0
2008-05-12 04:53:00,4.82978,4.83123,4.82949,4.83014,11000000.0
2008-05-12 04:54:00,4.83205,4.83211,4.83049,4.83056,11000000.0
2008-05-12 04:55:00,4.83166,4.83208,4.83023,4.83155,12000000.0
2008-05-12 04:56:00,4.83165,4.8321,4.83072,4.83149,16000000.0
2008-05-12 04:57:00,4.83199,4.83262,4.83134,4.83241,7000000.0
2008-05-12 04:58:00,4.83253,4.83518,4.83196,4.8345,13000000.0
2008-05-12 04:59:00,4.83492,4.83503,4.83348,4.83349,17000000.0
2008-05-12 05:00:00,4.83453,4.83457,4.83317,4.8338,10000000.0
2008-05-12 05:01:00,4.83364,4.83505,4.83301,4.83503,13000000.0
2008-05-12 05:02:00,4.83369,4.83535,4.83369,4.83467,18000000.0
2008-05-12 05:03:00,4.83557,4.83559,4.8342,4.8342,9000000.0
2008-05-12 05:04:00,4.83521,4.83623,4.83425,4.83548,12000000.0
2008-05-12 05:05:00,4.83637,4.83637,4.83481,4.83523,10000000.0
2008-05-12 05:06:00,4.83448,4.83511,4.83365,4.83511,20000000.0
2008-05-12 05:07:00,4.83484,4.83521,4.83408,4.83445,10000000.0
2008-05-12 05:08:00,4.83427,4.83492,4.8336,4.83492,17000000.0
2008-05-12 05:09:00,4.83483,4.83483,4.83266,4.83266,15000000.0
2008-05-12 05:10:00,4.83364,4.83404,4.83287,4.83392,10000000.0
2008-05-12 05:11:00,4.8336,4.83522,4.8336,4.83492,16000000.0
2008-05-12 05:12:00,4.83387,4.83497,4.83387,4.83436,7000000.0
2008-05-12 05:13:00,4.83467,4.83507,4.8338,4.83444,12000000.0
2008-05-12 05:14:00,4.83447,4.83503,4.83376,4.83439,14000000.0
2008-05-12 05:15:00,4.83489,4.83555,4.83399,4.83478,16000000.0
2008-05-12 05:16:00,4.83426,4.83521,4.83405,4.83405,15000000.0
2008-05-12 05:17:00,4.8354,4.8354,4.83418,4.83442,10000000.0
2008-05-12 05:18:00,4.83457,4.83522,4.83425,4.83496,13000000.0
2008-05-12 05:19:00,4.83484,4.83541,4.83416,4.83489,13000000.0
2008-05-12 05:20:00,4.83548,4.83575,4.83457,4.83499,20000000.0
2008-05-12 05:21:00,4.83518,4.83588,4.83485,4.83588,9000000.0
2008-05-12 05:22:00,4.83577,4.83577,4.83385,4.83455,17000000.0
2008-05-12 05:23:00,4.83407,4.8346,4.83349,4.83393,14000000.0
2008-05-12 05:24:00,4.83422,4.83425,4.83306,4.83373,19000000.0
2008-05-12 05:25:00,4.83331,4.83455,4.83331,4.83413,13000000.0
2008-05-12 05:26:00,4.83366,4.83413,4.83276,4.83391,13000000.0
2008-05-12 05:27:00,4.83401,4.83442,4.8331,4.83387,13000000.0
2008-05-12 05:28:00,4.83376,4.83401,4.83325,4.83375,10000000.0
2008-05-12 05:29:00,4.8342,4.8342,4.83326,4.83364,17000000.0
2008-05-12 05:30:00,4.83449,4.83495,4.83356,4.83433,21000000.0
2008-05-12 05:31:00,4.83472,4.83473,4.83354,4.83473,13000000.0
2008-05-12 05:32:00,4.83406,4.83559,4.83397,4.83455,16000000.0
2008-05-12 05:33:00,4.83451,4.83563,4.83394,4.83563,13000000.0
2008-05-12 05:34:00,4.83611,4.83664,4.8344,4.83587,13000000.0
2008-05-12 05:35:00,4.83592,4.83695,4.83567,4.83632,14000000.0
2008-05-12 05:36:00,4.83603,4.83766,4.83603,4.83637,18000000.0
2008-05-12 05:37:00,4.83743,4.83743,4.83619,4.83635,12000000.0
2008-05-12 05:38:00,4.83724,4.83729,4.83659,4.83694,13000000.0
2008-05-12 05:39:00,4.83665,4.83735,4.83599,4.83599,21000000.0
2008-05-12 05:40:00,4.83638,4.83701,4.83583,4.83644,14000000.0
2008-05-12 05:41:00,4.83564,4.83711,4.83564,4.83704,13000000.0
2008-05-12 05:42:00,4.83695,4.83723,4.83577,4.83577,8000000.0
2008-05-12 05:43:00,4.83632,4.83653,4.83561,4.83632,13000000.0
2008-05-12 05:44:00,4.83612,4.83644,4.83514,4.83573,13000000.0
2008-05-12 05:45:00,4.835,4.83634,4.835,4.8351,24000000.0
2008-05-12 05:46:00,4.83722,4.83722,4.83604,4.83705,14000000.0
2008-05-12 05:47:00,4.83716,4.83719,4.83612,4.83625,11000000.0
2008-05-12 05:48:00,4.83699,4.83715,4.83578,4.83625,18000000.0
2008-05-12 05:49:00,4.8354,4.83695,4.8354,4.83559,10000000.0
2008-05-12 05:50:00,4.83658,4.83694,4.83636,4.83691,10000000.0
2008-05-12 05:51:00,4.83678,4.83773,4.83666,4.837,11000000.0
2008-05-12 05:52:00,4.83716,4.83781,4.83679,4.83721,19000000.0
2008-05-12 05:53:00,4.8367,4.83783,4.8367,4.83754,15000000.0
2008-05-12 05:54:00,4.83715,4.83802,4.83715,4.8375,7000000.0
2008-05-12 05:55:00,4.83714,4.83779,4.83629,4.83688,12000000.0
2008-05-12 05:56:00,4.83729,4.83761,4.83638,4.83715,16000000.0
2008-05-12 05:57:00,4.8362,4.83694,4.83582,4.83582,11000000.0
2008-05-12 05:58:00,4.83687,4.83687,4.83517,4.83566,22000000.0
2008-05-12 05:59:00,4.8352,4.8354,4.83398,4.83398,9000000.0
2008-05-12 06:00:00,4.8335,4.83461,4.83342,4.83387,17000000.0
2008-05-12 06:01:00,4.83403,4.83504,4.83399,4.83459,18000000.0
2008-05-12 06:02:00,4.83507,4.83572,4.83417,4.83501,18000000.0
2008-05-12 06:03:00,4.83577,4.83598,4.83474,4.83477,16000000.0
2008-05-12 06:04:00,4.83546,4.83638,4.83501,4.83576,8000000.0
2008-05-12 06:05:00,4.83503,4.83503,4.83383,4.83469,10000000.0
2008-05-12 06:06:00,4.83414,4.8348,4.83272,4.83359,27000000.0
2008-05-12 06:07:00,4.83325,4.83374,4.83289,4.83368,17000000.0
2008-05-12 06:08:00,4.83357,4.83385,4.83251,4.83372,14000000.0
2008-05-12 06:09:00,4.83268,4.83456,4.83268,4.83363,13000000.0
2008-05-12 06:10:00,4.83337,4.8339,4.83267,4.8333,14000000.0
2008-05-12 06:11:00,4.83367,4.83388,4.8327,4.83302,16000000.0
2008-05-12 06:12:00,4.83363,4.83499,4.83271,4.83271,17000000.0
2008-05-12 06:13:00,4.83369,4.83375,4.83053,4.83053,14000000.0
2008-05-12 06:14:00,4.83128,4.83184,4.83046,4.83173,12000000.0
2008-05-12 06:15:00,4.83089,4.83136,4.82948,4.83012,13000000.0
2008-05-12 06:16:00,4.83076,4.83079,4.82953,4.8304,14000000.0
2008-05-12 06:17:00,4.82924,4.83068,4.82924,4.83068,11000000.0
2008-05-12 06:18:00,4.82964,4.83012,4.82825,4.82991,12000000.0
2008-05-12 06:19:00,4.83048,4.83078,4.82923,4.82923,19000000.0
2008-05-12 06:20:00,4.82968,4.83022,4.82923,4.83007,11000000.0
2008-05-12 06:21:00,4.82928,4.83004,4.82919,4.82919,9000000.0
2008-05-12 06:22:00,4.83007,4.83131,4.82946,4.83024,22000000.0
2008-05-12 06:23:00,4.83012,4.83142,4.82971,4.83046,18000000.0
2008-05-12 06:24:00,4.83146,4.83146,4.82987,4.83024,8000000.0
2008-05-12 06:25:00,4.8314,4.83148,4.83036,4.83092,9000000.0
2008-05-12 06:26:00,4.83135,4.83135,4.8301,4.83038,13000000.0
2008-05-12 06:27:00,4.8306,4.83127,4.83003,4.83061,15000000.0
2008-05-12 06:28:00,4.83147,4.83147,4.83015,4.83026,18000000.0
2008-05-12 06:29:00,4.83106,4.83106,4.82978,4.83043,16000000.0
2008-05-12 06:30:00,4.83121,4.83136,4.83014,4.83034,10000000.0
2008-05-12 06:31:00,4.83037,4.83119,4.82988,4.83082,13000000.0
2008-05-12 06:32:00,4.83161,4.83241,4.83123,4.83221,10000000.0
2008-05-12 06:33:00,4.83185,4.83275,4.83155,4.83228,10000000.0
2008-05-12 06:34:00,4.83276,4.83328,4.8314,4.83266,15000000.0
2008-05-12 06:35:00,4.83316,4.83468,4.83225,4.83281,13000000.0
2008-05-12 06:36:00,4.83373,4.83405,4.83257,4.83354,23000000.0
2008-05-12 06:37:00,4.83342,4.83369,4.83216,4.83216,11000000.0
2008-05-12 06:38:00,4.83384,4.83402,4.83242,4.83402,17000000.0
2008-05-12 06:39:00,4.8331,4.83311,4.83276,4.83299,8000000.0
2008-05-12 06:40:00,4.83264,4.83474,4.83264,4.83414,15000000.0
2008-05-12 06:41:00,4.83464,4.83464,4.83382,4.83392,15000000.0
2008-05-12 06:42:00,4.83352,4.83466,4.8334,4.8335,16000000.0
2008-05-12 06:43:00,4.83442,4.83442,4.83321,4.83321,12000000.0
2008-05-12 06:44:00,4.83318,4.83482,4.83318,4.83397,13000000.0
2008-05-12 06:45:00,4.83404,4.83475,4.83324,4.83475,14000000.0
2008-05-12 06:46:00,4.8348,4.8348,4.83322,4.83322,12000000.0
2008-05-12 06:47:00,4.8344,4.83472,4.83396,4.83454,11000000.0
2008-05-12 06:48:00,4.83452,4.83487,4.83389,4.83428,15000000.0
2008-05-12 06:49:00,4.83398,4.8343,4.83382,4.83429,17000000.0
2008-05-12 06:50:00,4.83417,4.83433,4.83391,4.83395,13000000.0
2008-05-12 06:51:00,4.83444,4.83459,4.83366,4.83398,8000000.0
2008-05-12 06:52:00,4.8342,4.8342,4.83372,4.83372,14000000.0
2008-05-12 06:53:00,4.83362,4.83472,4.83362,4.8343,13000000.0
2008-05-12 06:54:00,4.83506,4.83506,4.83425,4.83433,8000000.0
2008-05-12 06:55:00,4.83412,4.83412,4.83364,4.83364,10000000.0
2008-05-12 06:56:00,4.83425,4.83425,4.83405,4.83418,11000000.0
2008-05-12 06:57:00,4.835,4.83504,4.83412,4.83412,17000000.0
2008-05-12 06:58:00,4.83444,4.83493,4.8338,4.83383,12000000.0
2008-05-12 06:59:00,4.83419,4.83524,4.83383,4.83399,14000000.0
2008-05-12 07:00:00,4.83441,4.8355,4.83421,4.8355,11000000.0
2008-05-12 07:01:00,4.83468,4.83546,4.83436,4.83516,10000000.0
2008-05-12 07:02:00,4.83512,4.83603,4.83464,4.83467,14000000.0
2008-05-12 07:03:00,4.83535,4.83552,4.83424,4.83424,7000000.0
2008-05-12 07:04:00,4.83606,4.83606,4.83471,4.83505,16000000.0
2008-05-12 07:05:00,4.83577,4.83614,4.83469,4.83476,15000000.0
2008-05-12 07:06:00,4.83623,4.83745,4.83532,4.8364,16000000.0
2008-05-12 07:07:00,4.83796,4.83865,4.83636,4.83836,12000000.0
2008-05-12 07:08:00,4.83827,4.83829,4.83666,4.83731,8000000.0
2008-05-12 07:09:00,4.83773,4.83773,4.83606,4.83625,8000000.0
2008-05-12 07:10:00,4.83631,4.83685,4.83557,4.83577,16000000.0
2008-05-12 07:11:00,4.83483,4.83597,4.83423,4.83423,17000000.0
2008-05-12 07:12:00,4.83439,4.83475,4.83352,4.8339,20000000.0
2008-05-12 07:13:00,4.83456,4.835,4.83346,4.8344,18000000.0
2008-05-12 07:14:00,4.83471,4.83518,4.83396,4.83416,11000000.0
2008-05-12 07:15:00,4.83503,4.83503,4.83371,4.83371,18000000.0
2008-05-12 07:16:00,4.83488,4.83488,4.83325,4.83447,18000000.0
2008-05-12 07:17:00,4.83455,4.83475,4.83359,4.83475,12000000.0
2008-05-12 07:18:00,4.83508,4.83508,4.83306,4.83306,18000000.0
2008-05-12 07:19:00,4.83421,4.83471,4.83358,4.834,14000000.0
2008-05-12 07:20:00,4.83419,4.83451,4.83334,4.83354,18000000.0
2008-05-12 07:21:00,4.83398,4.83462,4.83357,4.83369,13000000.0
2008-05-12 07:22:00,4.83426,4.83491,4.83387,4.83452,14000000.0
2008-05-12 07:23:00,4.83423,4.83526,4.83374,4.83466,15000000.0
2008-05-12 07:24:00,4.83441,4.83578,4.83441,4.83445,16000000.0
2008-05-12 07:25:00,4.83543,4.83635,4.8346,4.8346,15000000.0
2008-05-12 07:26:00,4.83652,4.83652,4.83513,4.83566,13000000.0
2008-05-12 07:27:00,4.83521,4.83603,4.83474,4.83573,12000000.0
2008-05-12 07:28:00,4.83571,4.83681,4.83482,4.83587,22000000.0
2008-05-12 07:29:00,4.83582,4.83635,4.83528,4.83548,16000000.0
2008-05-12 07:30:00,4.83505,4.8364,4.8349,4.8349,14000000.0
2008-05-12 07:31:00,4.83597,4.83606,4.8343,4.83485,13000000.0
2008-05-12 07:32:00,4.83454,4.83561,4.83438,4.83561,9000000.0
2008-05-12 07:33:00,4.83505,4.83594,4.83505,4.83561,7000000.0
2008-05-12 07:34:00,4.83555,4.836,4.83458,4.83511,18000000.0
2008-05-12 07:35:00,4.83587,4.8362,4.83513,4.8362,9000000.0
2008-05-12 07:36:00,4.83596,4.83596,4.83497,4.83497,13000000.0
2008-05-12 07:37:00,4.83546,4.83583,4.8346,4.83583,11000000.0
2008-05-12 07:38:00,4.83516,4.83637,4.83513,4.83637,11000000.0
2008-05-12 07:39:00,4.83574,4.83639,4.83477,4.8353,19000000.0
2008-05-12 07:40:00,4.83459,4.83633,4.83458,4.83524,11000000.0
2008-05-12 07:41:00,4.83515,4.8364,4.83515,4.83639,7000000.0
2008-05-12 07:42:00,4.83632,4.83686,4.83553,4.83605,13000000.0
2008-05-12 07:43:00,4.83547,4.83659,4.83542,4.83565,14000000.0
2008-05-12 07:44:00,4.82821,4.83565,4.82821,4.83557,10000000.0
2008-05-12 07:45:00,4.83537,4.8357,4.83466,4.83521,8000000.0
2008-05-12 07:46:00,4.83555,4.83586,4.83468,4.8353,13000000.0
2008-05-12 07:47:00,4.83602,4.83649,4.83469,4.83469,15000000.0
2008-05-12 07:48:00,4.83499,4.83634,4.83499,4.83617,13000000.0
2008-05-12 07:49:00,4.83596,4.83745,4.83577,4.83745,10000000.0
2008-05-12 07:50:00,4.83588,4.83718,4.83588,4.83621,17000000.0
2008-05-12 07:51:00,4.83719,4.83719,4.83602,4.83641,16000000.0
2008-05-12 07:52:00,4.83598,4.83655,4.83519,4.83655,13000000.0
2008-05-12 07:53:00,4.83521,4.83697,4.83521,4.83667,10000000.0
2008-05-12 07:54:00,4.8365,4.83753,4.83572,4.83753,11000000.0
2008-05-12 07:55:00,4.83735,4.83735,4.83576,4.83661,12000000.0
2008-05-12 07:56:00,4.83643,4.83715,4.83604,4.83604,13000000.0
2008-05-12 07:57:00,4.83676,4.83725,4.83611,4.83663,8000000.0
2008-05-12 07:58:00,4.8375,4.83859,4.83681,4.83773,14000000.0
2008-05-12 07:59:00,4.83887,4.83994,4.83806,4.83956,15000000.0
2008-05-12 08:00:00,4.83914,4.83994,4.83874,4.83874,10000000.0
2008-05-12 08:01:00,4.83867,4.83924,4.83828,4.8384,13000000.0
2008-05-12 08:02:00,4.83772,4.8392,4.83766,4.83804,14000000.0
2008-05-12 08:03:00,4.838,4.83882,4.83752,4.83882,12000000.0
2008-05-12 08:04:00,4.83771,4.83842,4.83669,4.83669,16000000.0
2008-05-12 08:05:00,4.83741,4.83952,4.83718,4.83948,14000000.0
2008-05-12 08:06:00,4.83929,4.84005,4.83871,4.83916,19000000.0
2008-05-12 08:07:00,4.84073,4.84141,4.83954,4.84139,19000000.0
2008-05-12 08:08:00,4.84221,4.84433,4.84221,4.84375,11000000.0
2008-05-12 08:09:00,4.84377,4.84553,4.84357,4.8446,10000000.0
2008-05-12 08:10:00,4.84637,4.84882,4.84611,4.84823,16000000.0
2008-05-12 08:11:00,4.84694,4.84778,4.84524,4.84524,9000000.0
2008-05-12 08:12:00,4.84321,4.84501,4.84073,4.84318,10000000.0
2008-05-12 08:13:00,4.84499,4.84529,4.8433,4.84344,11000000.0
2008-05-12 08:14:00,4.84406,4.84439,4.84307,4.84392,12000000.0
2008-05-12 08:15:00,4.84428,4.84434,4.84262,4.84427,15000000.0
2008-05-12 08:16:00,4.84296,4.84435,4.84243,4.8432,14000000.0
2008-05-12 08:17:00,4.8423,4.84332,4.8423,4.84234,10000000.0
2008-05-12 08:18:00,4.84319,4.84356,4.84211,4.84347,9000000.0
2008-05-12 08:19:00,4.84299,4.84383,4.84223,4.84383,11000000.0
2008-05-12 08:20:00,4.84378,4.84378,4.84205,4.8431,11000000.0
2008-05-12 08:21:00,4.84345,4.84475,4.84284,4.84325,20000000.0
2008-05-12 08:22:00,4.84441,4.84529,4.84393,4.84529,8000000.0
2008-05-12 08:23:00,4.84409,4.84468,4.84264,4.84305,12000000.0
2008-05-12 08:24:00,4.84316,4.84316,4.84047,4.842,13000000.0
2008-05-12 08:25:00,4.84093,4.84209,4.84056,4.84209,12000000.0
2008-05-12 08:26:00,4.84192,4.84309,4.84092,4.84309,13000000.0
2008-05-12 08:27:00,4.84314,4.84362,4.84211,4.84362,11000000.0
2008-05-12 08:28:00,4.84303,4.84303,4.84177,4.84177,8000000.0
2008-05-12 08:29:00,4.84209,4.84265,4.84127,4.84171,12000000.0
2008-05-12 08:30:00,4.84026,4.84192,4.84013,4.84154,11000000.0
2008-05-12 08:31:00,4.84233,4.84256,4.84081,4.84136,10000000.0
2008-05-12 08:32:00,4.84167,4.84167,4.84027,4.84052,13000000.0
2008-05-12 08:33:00,4.8415,4.84271,4.84111,4.84236,11000000.0
2008-05-12 08:34:00,4.84195,4.84438,4.84174,4.84359,17000000.0
2008-05-12 08:35:00,4.84429,4.8461,4.84362,4.84583,11000000.0
2008-05-12 08:36:00,4.84482,4.84548,4.84405,4.84446,10000000.0
2008-05-12 08:37:00,4.84344,4.84424,4.84259,4.84333,9000000.0
2008-05-12 08:38:00,4.843,4.84406,4.8412,4.84315,18000000.0
2008-05-12 08:39:00,4.84218,4.84266,4.84132,4.84232,8000000.0
2008-05-12 08:40:00,4.84146,4.84154,4.8399,4.8411,7000000.0
2008-05-12 08:41:00,4.83924,4.84117,4.83906,4.84117,16000000.0
2008-05-12 08:42:00,4.83929,4.84172,4.83865,4.84143,14000000.0
2008-05-12 08:43:00,4.84205,4.84245,4.84009,4.84188,12000000.0
2008-05-12 08:44:00,4.8413,4.8413,4.84037,4.84037,9000000.0
2008-05-12 08:45:00,4.84189,4.84198,4.8406,4.84118,18000000.0
2008-05-12 08:46:00,4.84135,4.84228,4.8404,4.84138,14000000.0
2008-05-12 08:47:00,4.84193,4.84287,4.84106,4.84181,18000000.0
2008-05-12 08:48:00,4.84189,4.84284,4.84158,4.84184,12000000.0
2008-05-12 08:49:00,4.84213,4.84213,4.84072,4.84129,14000000.0
2008-05-12 08:50:00,4.84212,4.84227,4.84071,4.84106,16000000.0
2008-05-12 08:51:00,4.84054,4.84242,4.84012,4.84205,21000000.0
2008-05-12 08:52:00,4.84172,4.84178,4.83986,4.84178,20000000.0
2008-05-12 08:53:00,4.84098,4.84295,4.84098,4.84295,7000000.0
2008-05-12 08:54:00,4.84209,4.84328,4.84122,4.84122,17000000.0
2008-05-12 08:55:00,4.841,4.84251,4.83933,4.83933,12000000.0
2008-05-12 08:56:00,4.84027,4.8405,4.83834,4.83919,17000000.0
2008-05-12 08:57:00,4.83909,4.84166,4.83882,4.84166,16000000.0
2008-05-12 08:58:00,4.84007,4.84139,4.83981,4.84078,12000000.0
2008-05-12 08:59:00,4.84108,4.84183,4.83973,4.84183,13000000.0
2008-05-12 09:00:00,4.84094,4.84211,4.84022,4.84085,17000000.0
2008-05-12 09:01:00,4.84182,4.84484,4.84182,4.84254,13000000.0
2008-05-12 09:02:00,4.84335,4.84337,4.8417,4.8418,8000000.0
2008-05-12 09:03:00,4.84155,4.84214,4.84027,4.84155,16000000.0
2008-05-12 09:04:00,4.84131,4.84194,4.84069,4.8417,8000000.0
2008-05-12 09:05:00,4.84043,4.84122,4.84043,4.84117,11000000.0
2008-05-12 09:06:00,4.84057,4.84293,4.84057,4.84293,10000000.0
2008-05-12 09:07:00,4.84326,4.84326,4.84176,4.8426,10000000.0
2008-05-12 09:08:00,4.84226,4.84308,4.84143,4.8415,19000000.0
2008-05-12 09:09:00,4.84252,4.84329,4.84181,4.84329,16000000.0
2008-05-12 09:10:00,4.84294,4.84298,4.84151,4.84192,8000000.0
2008-05-12 09:11:00,4.84222,4.84275,4.84187,4.84264,11000000.0
2008-05-12 09:12:00,4.84286,4.84307,4.84179,4.84307,16000000.0
2008-05-12 09:13:00,4.8415,4.84274,4.8415,4.84238,15000000.0
2008-05-12 09:14:00,4.84173,4.84321,4.84173,4.84259,17000000.0
2008-05-12 09:15:00,4.84358,4.84384,4.84249,4.8437,12000000.0
2008-05-12 09:16:00,4.8438,4.84448,4.84227,4.8435,14000000.0
2008-05-12 09:17:00,4.84438,4.84438,4.84216,4.84264,14000000.0
2008-05-12 09:18:00,4.84325,4.8436,4.84227,4.8436,18000000.0
2008-05-12 09:19:00,4.84268,4.84335,4.84207,4.84276,14000000.0
2008-05-12 09:20:00,4.8431,4.84332,4.84196,4.84291,18000000.0
2008-05-12 09:21:00,4.84306,4.84399,4.84267,4.84314,17000000.0
2008-05-12 09:22:00,4.84242,4.84347,4.84201,4.84325,13000000.0
2008-05-12 09:23:00,4.84321,4.84514,4.84278,4.84364,12000000.0
2008-05-12 09:24:00,4.84391,4.84465,4.84384,4.84397,14000000.0
2008-05-12 09:25:00,4.8441,4.8446,4.84288,4.84392,9000000.0
2008-05-12 09:26:00,4.84334,4.84406,4.84233,4.84233,13000000.0
2008-05-12 09:27:00,4.84224,4.84367,4.84187,4.84295,13000000.0
2008-05-12 09:28:00,4.84233,4.84233,4.83928,4.83928,19000000.0
2008-05-12 09:29:00,4.84053,4.84053,4.83745,4.83932,14000000.0
2008-05-12 09:30:00,4.83915,4.83949,4.83765,4.83836,15000000.0
2008-05-12 09:31:00,4.83781,4.83841,4.83605,4.83605,11000000.0
2008-05-12 09:32:00,4.83636,4.83662,4.835,4.83643,16000000.0
2008-05-12 09:33:00,4.83722,4.83723,4.83589,4.83659,9000000.0
2008-05-12 09:34:00,4.83752,4.83752,4.83606,4.83703,18000000.0
2008-05-12 09:35:00,4.83658,4.83702,4.8356,4.8356,14000000.0
2008-05-12 09:36:00,4.83745,4.8377,4.8358,4.83634,16000000.0
2008-05-12 09:37:00,4.83832,4.83832,4.83684,4.83794,20000000.0
2008-05-12 09:38:00,4.83717,4.83976,4.83717,4.83963,19000000.0
2008-05-12 09:39:00,4.83873,4.84008,4.83821,4.83962,16000000.0
2008-05-12 09:40:00,4.83915,4.83988,4.83752,4.83911,12000000.0
2008-05-12 09:41:00,4.83926,4.84003,4.83794,4.84003,18000000.0
2008-05-12 09:42:00,4.83939,4.83998,4.83816,4.83919,16000000.0
2008-05-12 09:43:00,4.83901,4.83951,4.83832,4.83917,15000000.0
2008-05-12 09:44:00,4.83863,4.83937,4.83761,4.83813,13000000.0
2008-05-12 09:45:00,4.83904,4.83921,4.83761,4.83906,13000000.0
2008-05-12 09:46:00,4.83857,4.83857,4.8362,4.83687,17000000.0
2008-05-12 09:47:00,4.83694,4.83694,4.83588,4.83642,13000000.0
2008-05-12 09:48:00,4.83638,4.83727,4.83554,4.83727,16000000.0
2008-05-12 09:49:00,4.83595,4.83748,4.83595,4.83664,17000000.0
2008-05-12 09:50:00,4.83778,4.83852,4.83694,4.8371,12000000.0
2008-05-12 09:51:00,4.83898,4.83934,4.83735,4.83847,16000000.0
2008-05-12 09:52:00,4.8381,4.83967,4.83786,4.83831,16000000.0
2008-05-12 09:53:00,4.837,4.83893,4.837,4.83842,15000000.0
2008-05-12 09:54:00,4.83823,4.83936,4.83739,4.83936,15000000.0
2008-05-12 09:55:00,4.8386,4.83941,4.83777,4.83777,15000000.0
2008-05-12 09:56:00,4.83752,4.83956,4.83752,4.83869,17000000.0
2008-05-12 09:57:00,4.83939,4.8407,4.83892,4.84025,12000000.0
2008-05-12 09:58:00,4.83889,4.84087,4.83888,4.84055,14000000.0
2008-05-12 09:59:00,4.83996,4.83996,4.83823,4.83823,10000000.0
2008-05-12 10:00:00,4.83947,4.84004,4.83863,4.83907,11000000.0
2008-05-12 10:01:00,4.83935,4.83989,4.83804,4.83941,24000000.0
2008-05-12 10:02:00,4.83873,4.83873,4.83663,4.83805,14000000.0
2008-05-12 10:03:00,4.83762,4.83913,4.83678,4.83913,16000000.0
2008-05-12 10:04:00,4.83908,4.83908,4.83812,4.83821,10000000.0
2008-05-12 10:05:00,4.83855,4.83891,4.8367,4.83717,10000000.0
2008-05-12 10:06:00,4.83685,4.83787,4.83629,4.83787,9000000.0
2008-05-12 10:07:00,4.83721,4.83762,4.83694,4.83694,11000000.0
2008-05-12 10:08:00,4.83744,4.83773,4.8369,4.83713,9000000.0
2008-05-12 10:09:00,4.83767,4.83767,4.83472,4.83495,11000000.0
2008-05-12 10:10:00,4.83653,4.83709,4.83504,4.8358,15000000.0
2008-05-12 10:11:00,4.83476,4.83671,4.83476,4.83671,16000000.0
2008-05-12 10:12:00,4.83473,4.83532,4.83375,4.83488,19000000.0
2008-05-12 10:13:00,4.8351,4.83564,4.83453,4.83511,9000000.0
2008-05-12 10:14:00,4.83592,4.83615,4.83448,4.83615,11000000.0
2008-05-12 10:15:00,4.83658,4.83664,4.83505,4.83546,8000000.0
2008-05-12 10:16:00,4.83593,4.83696,4.83498,4.8353,17000000.0
2008-05-12 10:17:00,4.8371,4.83724,4.83555,4.83628,16000000.0
2008-05-12 10:18:00,4.83595,4.83655,4.83424,4.8346,16000000.0
2008-05-12 10:19:00,4.83486,4.83522,4.8334,4.83408,17000000.0
2008-05-12 10:20:00,4.83517,4.83585,4.83355,4.83505,16000000.0
2008-05-12 10:21:00,4.83546,4.83584,4.834,4.83507,7000000.0
2008-05-12 10:22:00,4.83432,4.83488,4.83342,4.83422,10000000.0
2008-05-12 10:23:00,4.83317,4.83317,4.82964,4.83127,14000000.0
2008-05-12 10:24:00,4.82989,4.83144,4.82879,4.82884,13000000.0
2008-05-12 10:25:00,4.82931,4.83062,4.8286,4.82963,12000000.0
2008-05-12 10:26:00,4.83142,4.83193,4.83038,4.83135,11000000.0
2008-05-12 10:27:00,4.83062,4.83355,4.83029,4.83355,13000000.0
2008-05-12 10:28:00,4.83369,4.83369,4.83161,4.83262,13000000.0
2008-05-12 10:29:00,4.83294,4.83346,4.8319,4.83194,11000000.0
2008-05-12 10:30:00,4.83236,4.83236,4.83032,4.83032,9000000.0
2008-05-12 10:31:00,4.83169,4.83169,4.82806,4.82806,16000000.0
2008-05-12 10:32:00,4.82926,4.82961,4.82827,4.82854,9000000.0
2008-05-12 10:33:00,4.82973,4.82973,4.82789,4.82863,12000000.0
2008-05-12 10:34:00,4.82961,4.83081,4.82908,4.83013,11000000.0
2008-05-12 10:35:00,4.83058,4.83073,4.82946,4.82971,17000000.0
2008-05-12 10:36:00,4.82966,4.831,4.82861,4.83015,10000000.0
2008-05-12 10:37:00,4.83016,4.83016,4.82835,4.8286,15000000.0
2008-05-12 10:38:00,4.82956,4.82956,4.82797,4.82859,17000000.0
2008-05-12 10:39:00,4.82852,4.82973,4.8282,4.82855,13000000.0
2008-05-12 10:40:00,4.82881,4.8293,4.8286,4.82886,10000000.0
2008-05-12 10:41:00,4.82786,4.83022,4.82786,4.82914,15000000.0
2008-05-12 10:42:00,4.82964,4.82979,4.82773,4.82895,12000000.0
2008-05-12 10:43:00,4.82907,4.82925,4.82782,4.82882,13000000.0
2008-05-12 10:44:00,4.82767,4.8292,4.82746,4.82801,12000000.0
2008-05-12 10:45:00,4.82813,4.82904,4.82656,4.82656,13000000.0
2008-05-12 10:46:00,4.82794,4.82794,4.82486,4.82486,13000000.0
2008-05-12 10:47:00,4.82494,4.82565,4.82471,4.82537,7000000.0
2008-05-12 10:48:00,4.82547,4.82711,4.82526,4.82601,12000000.0
2008-05-12 10:49:00,4.82663,4.82861,4.82652,4.82762,10000000.0
2008-05-12 10:50:00,4.82937,4.82995,4.82772,4.82858,14000000.0
2008-05-12 10:51:00,4.82873,4.83002,4.82846,4.82856,11000000.0
2008-05-12 10:52:00,4.8285,4.82916,4.82752,4.82766,20000000.0
2008-05-12 10:53:00,4.82871,4.82879,4.82732,4.82794,9000000.0
2008-05-12 10:54:00,4.8287,4.8287,4.82663,4.82703,18000000.0
2008-05-12 10:55:00,4.82811,4.82852,4.82728,4.82852,10000000.0
2008-05-12 10:56:00,4.82898,4.82898,4.82753,4.82897,11000000.0
2008-05-12 10:57:00,4.82815,4.82946,4.82815,4.82946,8000000.0
2008-05-12 10:58:00,4.82765,4.82934,4.82765,4.82933,10000000.0
2008-05-12 10:59:00,4.82902,4.82984,4.82889,4.8296,10000000.0
2008-05-12 11:00:00,4.82831,4.82962,4.82753,4.82843,15000000.0
2008-05-12 11:01:00,4.82919,4.82919,4.82717,4.82787,12000000.0
2008-05-12 11:02:00,4.82821,4.82837,4.82668,4.82668,8000000.0
2008-05-12 11:03:00,4.82797,4.82832,4.827,4.8276,11000000.0
2008-05-12 11:04:00,4.8273,4.82862,4.82725,4.82859,15000000.0
2008-05-12 11:05:00,4.82742,4.82808,4.82663,4.82783,17000000.0
2008-05-12 11:06:00,4.82768,4.82903,4.82729,4.82729,12000000.0
2008-05-12 11:07:00,4.82852,4.82852,4.82679,4.82703,11000000.0
2008-05-12 11:08:00,4.82713,4.82826,4.82699,4.82826,22000000.0
2008-05-12 11:09:00,4.82775,4.82775,4.8265,4.82698,9000000.0
2008-05-12 11:10:00,4.8278,4.82785,4.8254,4.82679,16000000.0
2008-05-12 11:11:00,4.82758,4.82758,4.82572,4.82572,7000000.0
2008-05-12 11:12:00,4.82597,4.82738,4.82535,4.82682,15000000.0
2008-05-12 11:13:00,4.82621,4.82661,4.82543,4.82543,11000000.0
2008-05-12 11:14:00,4.82697,4.82774,4.82592,4.82717,18000000.0
2008-05-12 11:15:00,4.82574,4.82753,4.82574,4.82678,11000000.0
2008-05-12 11:16:00,4.82644,4.82741,4.82621,4.8271,13000000.0
2008-05-12 11:17:00,4.82695,4.82725,4.82592,4.82592,13000000.0
2008-05-12 11:18:00,4.82728,4.82764,4.82621,4.82692,9000000.0
2008-05-12 11:19:00,4.82638,4.82789,4.82582,4.82641,17000000.0
2008-05-12 11:20:00,4.82663,4.82707,4.82566,4.82611,14000000.0
2008-05-12 11:21:00,4.82562,4.82699,4.82531,4.82555,14000000.0
2008-05-12 11:22:00,4.82595,4.82649,4.82548,4.82579,22000000.0
2008-05-12 11:23:00,4.8263,4.82668,4.82549,4.82631,8000000.0
2008-05-12 11:24:00,4.82708,4.82708,4.8253,4.82586,18000000.0
2008-05-12 11:25:00,4.82709,4.82726,4.82618,4.82646,9000000.0
2008-05-12 11:26:00,4.82657,4.82657,4.82429,4.82512,15000000.0
2008-05-12 11:27:00,4.82403,4.8257,4.82403,4.8257,10000000.0
2008-05-12 11:28:00,4.82522,4.82538,4.82295,4.82295,13000000.0
2008-05-12 11:29:00,4.82385,4.8245,4.8229,4.82394,17000000.0
2008-05-12 11:30:00,4.82326,4.82434,4.8232,4.82402,13000000.0
2008-05-12 11:31:00,4.82303,4.82518,4.82303,4.82388,12000000.0
2008-05-12 11:32:00,4.82461,4.8257,4.82399,4.82463,20000000.0
2008-05-12 11:33:00,4.8257,4.8257,4.82327,4.82333,16000000.0
2008-05-12 11:34:00,4.82444,4.82491,4.82292,4.82322,13000000.0
2008-05-12 11:35:00,4.8244,4.82547,4.8238,4.82405,14000000.0
2008-05-12 11:36:00,4.82449,4.82513,4.82435,4.82467,11000000.0
2008-05-12 11:37:00,4.82456,4.82473,4.82269,4.82473,16000000.0
2008-05-12 11:38:00,4.82477,4.82539,4.82387,4.82441,8000000.0
2008-05-12 11:39:00,4.82456,4.82632,4.82456,4.82594,11000000.0
2008-05-12 11:40:00,4.8262,4.8272,4.82585,4.82609,12000000.0
2008-05-12 11:41:00,4.82653,4.82657,4.82528,4.82623,10000000.0
2008-05-12 11:42:00,4.82637,4.82716,4.82606,4.82716,10000000.0
2008-05-12 11:43:00,4.82545,4.82711,4.82545,4.82654,17000000.0
2008-05-12 11:44:00,4.82601,4.82685,4.82467,4.82467,15000000.0
2008-05-12 11:45:00,4.82545,4.8263,4.825,4.82552,16000000.0
2008-05-12 11:46:00,4.82541,4.82603,4.82465,4.82597,7000000.0
2008-05-12 11:47:00,4.82541,4.82554,4.82471,4.82513,16000000.0
2008-05-12 11:48:00,4.82496,4.82558,4.82438,4.82558,13000000.0
2008-05-12 11:49:00,4.82549,4.82555,4.82471,4.825,10000000.0
2008-05-12 11:50:00,4.8256,4.82615,4.82434,4.82602,12000000.0
2008-05-12 11:51:00,4.82616,4.82632,4.82505,4.82592,14000000.0
2008-05-12 11:52:00,4.82587,4.8275,4.82485,4.8255,18000000.0
2008-05-12 11:53:00,4.8277,4.8277,4.82635,4.82684,16000000.0
2008-05-12 11:54:00,4.82652,4.82722,4.82569,4.82598,8000000.0
2008-05-12 11:55:00,4.82583,4.82599,4.82478,4.82521,8000000.0
2008-05-12 11:56:00,4.8246,4.82581,4.8246,4.82521,8000000.0
2008-05-12 11:57:00,4.82662,4.827,4.82516,4.82555,11000000.0
2008-05-12 11:58:00,4.82731,4.82751,4.82612,4.82678,14000000.0
2008-05-12 11:59:00,4.82634,4.82686,4.82578,4.82578,11000000.0
2008-05-12 12:00:00,4.82701,4.82701,4.82526,4.82593,15000000.0
2008-05-12 12:01:00,4.82633,4.82652,4.82499,4.82625,13000000.0
2008-05-12 12:02:00,4.8249,4.82577,4.82463,4.82463,15000000.0
2008-05-12 12:03:00,4.82607,4.82632,4.8251,4.82577,11000000.0
2008-05-12 12:04:00,4.82502,4.82576,4.82449,4.82449,9000000.0
2008-05-12 12:05:00,4.82591,4.82597,4.82503,4.8255,9000000.0
2008-05-12 12:06:00,4.82618,4.82618,4.82483,4.82543,15000000.0
2008-05-12 12:07:00,4.82598,4.82601,4.82391,4.82391,11000000.0
2008-05-12 12:08:00,4.82454,4.82509,4.82407,4.82446,8000000.0
2008-05-12 12:09:00,4.82498,4.82499,4.82321,4.82321,18000000.0
2008-05-12 12:10:00,4.82404,4.82404,4.82184,4.82361,14000000.0
2008-05-12 12:11:00,4.82281,4.82351,4.82231,4.82243,9000000.0
2008-05-12 12:12:00,4.82338,4.82394,4.82264,4.82304,18000000.0
2008-05-12 12:13:00,4.82284,4.82384,4.8225,4.82328,12000000.0
2008-05-12 12:14:00,4.8225,4.82432,4.82238,4.82432,10000000.0
2008-05-12 12:15:00,4.82405,4.8246,4.823,4.82421,8000000.0
2008-05-12 12:16:00,4.82407,4.82436,4.82258,4.82307,14000000.0
2008-05-12 12:17:00,4.8228,4.82434,4.82274,4.82279,13000000.0
2008-05-12 12:18:00,4.82341,4.82341,4.82174,4.82177,10000000.0
2008-05-12 12:19:00,4.82352,4.82384,4.82247,4.82351,11000000.0
2008-05-12 12:20:00,4.82216,4.82379,4.82173,4.82243,8000000.0
2008-05-12 12:21:00,4.82122,4.82344,4.82122,4.82133,20000000.0
2008-05-12 12:22:00,4.82214,4.8225,4.82086,4.82086,14000000.0
2008-05-12 12:23:00,4.82158,4.82195,4.82052,4.82189,11000000.0
2008-05-12 12:24:00,4.82183,4.82183,4.81997,4.82106,17000000.0
2008-05-12 12:25:00,4.8217,4.82189,4.82025,4.8212,12000000.0
2008-05-12 12:26:00,4.82002,4.82157,4.81998,4.82157,7000000.0
2008-05-12 12:27:00,4.8205,4.8217,4.8205,4.82088,7000000.0
2008-05-12 12:28:00,4.82133,4.82247,4.82076,4.82197,19000000.0
2008-05-12 12:29:00,4.82232,4.8234,4.82183,4.82285,12000000.0
2008-05-12 12:30:00,4.82265,4.82303,4.82169,4.82303,10000000.0
2008-05-12 12:31:00,4.82305,4.82305,4.82144,4.82231,12000000.0
2008-05-12 12:32:00,4.82263,4.82306,4.82157,4.82252,12000000.0
2008-05-12 12:33:00,4.82222,4.82334,4.82134,4.8219,15000000.0
2008-05-12 12:34:00,4.82361,4.82361,4.82147,4.82278,12000000.0
2008-05-12 12:35:00,4.82236,4.82236,4.82029,4.82116,12000000.0
2008-05-12 12:36:00,4.82059,4.82178,4.82027,4.82077,15000000.0
2008-05-12 12:37:00,4.82202,4.82202,4.81982,4.81982,8000000.0
2008-05-12 12:38:00,4.82018,4.82047,4.81831,4.81983,15000000.0
2008-05-12 12:39:00,4.81913,4.8201,4.81794,4.81834,14000000.0
2008-05-12 12:40:00,4.82009,4.82009,4.81903,4.8195,18000000.0
2008-05-12 12:41:00,4.82024,4.8204,4.81885,4.8204,11000000.0
2008-05-12 12:42:00,4.82016,4.82051,4.8191,4.81923,17000000.0
2008-05-12 12:43:00,4.8195,4.82046,4.81916,4.82046,11000000.0
2008-05-12 12:44:00,4.81912,4.82011,4.81912,4.81966,13000000.0
2008-05-12 12:45:00,4.81947,4.82005,4.81862,4.82005,10000000.0
2008-05-12 12:46:00,4.81955,4.82031,4.81843,4.81882,20000000.0
2008-05-12 12:47:00,4.8191,4.82013,4.81845,4.8194,10000000.0
2008-05-12 12:48:00,4.8194,4.81964,4.81804,4.81933,10000000.0
2008-05-12 12:49:00,4.81921,4.81951,4.81835,4.81835,15000000.0
2008-05-12 12:50:00,4.81868,4.81989,4.81807,4.81929,14000000.0
2008-05-12 12:51:00,4.82002,4.82002,4.8179,4.81977,14000000.0
2008-05-12 12:52:00,4.82025,4.82043,4.81914,4.81981,9000000.0
2008-05-12 12:53:00,4.82143,4.82143,4.82015,4.82015,9000000.0
2008-05-12 12:54:00,4.82193,4.82208,4.82002,4.82158,20000000.0
2008-05-12 12:55:00,4.82148,4.82154,4.82043,4.82148,12000000.0
2008-05-12 12:56:00,4.82179,4.82179,4.82083,4.82087,7000000.0
2008-05-12 12:57:00,4.8218,4.823,4.82095,4.82212,13000000.0
2008-05-12 12:58:00,4.82359,4.8238,4.82259,4.82364,16000000.0
2008-05-12 12:59:00,4.82398,4.8247,4.82324,4.82374,14000000.0
2008-05-12 13:00:00,4.8235,4.82527,4.8235,4.8244,12000000.0
2008-05-12 13:01:00,4.82335,4.82463,4.82197,4.82344,17000000.0
2008-05-12 13:02:00,4.8244,4.8244,4.82285,4.82389,10000000.0
2008-05-12 13:03:00,4.82248,4.8237,4.82248,4.82248,22000000.0
2008-05-12 13:04:00,4.82219,4.82393,4.82147,4.82368,20000000.0
2008-05-12 13:05:00,4.82364,4.82364,4.82158,4.82237,14000000.0
2008-05-12 13:06:00,4.82254,4.82299,4.82062,4.82219,17000000.0
2008-05-12 13:07:00,4.82102,4.82223,4.81986,4.8214,22000000.0
2008-05-12 13:08:00,4.82124,4.82124,4.81938,4.82004,12000000.0
2008-05-12 13:09:00,4.8197,4.82111,4.81907,4.81907,12000000.0
2008-05-12 13:10:00,4.81874,4.82074,4.81874,4.8188,20000000.0
2008-05-12 13:11:00,4.82008,4.82081,4.81912,4.81965,12000000.0
2008-05-12 13:12:00,4.8205,4.8209,4.81939,4.82067,16000000.0
2008-05-12 13:13:00,4.82025,4.82052,4.81909,4.81915,14000000.0
2008-05-12 13:14:00,4.82109,4.82134,4.81939,4.82134,17000000.0
2008-05-12 13:15:00,4.82007,4.82187,4.82007,4.82169,7000000.0
2008-05-12 13:16:00,4.82227,4.82227,4.82004,4.82108,9000000.0
2008-05-12 13:17:00,4.82101,4.82135,4.81985,4.82033,15000000.0
2008-05-12 13:18:00,4.82102,4.82181,4.82005,4.82122,17000000.0
2008-05-12 13:19:00,4.82083,4.82169,4.8202,4.8202,15000000.0
2008-05-12 13:20:00,4.82067,4.82214,4.82067,4.82214,12000000.0
2008-05-12 13:21:00,4.82078,4.82217,4.82054,4.82138,24000000.0
2008-05-12 13:22:00,4.82211,4.82211,4.82054,4.82178,12000000.0
2008-05-12 13:23:00,4.8217,4.8217,4.81972,4.81973,12000000.0
2008-05-12 13:24:00,4.82013,4.82105,4.81987,4.82105,18000000.0
2008-05-12 13:25:00,4.82101,4.82171,4.82036,4.8205,12000000.0
2008-05-12 13:26:00,4.82107,4.82184,4.82045,4.8212,12000000.0
2008-05-12 13:27:00,4.82124,4.82156,4.82042,4.82094,9000000.0
2008-05-12 13:28:00,4.8207,4.82252,4.82061,4.82162,15000000.0
2008-05-12 13:29:00,4.82145,4.82375,4.82145,4.82342,14000000.0
2008-05-12 13:30:00,4.82473,4.82492,4.82237,4.82266,11000000.0
2008-05-12 13:31:00,4.82337,4.82408,4.82287,4.82392,11000000.0
2008-05-12 13:32:00,4.8241,4.82435,4.82256,4.82299,8000000.0
2008-05-12 13:33:00,4.82134,4.823,4.82134,4.82242,14000000.0
2008-05-12 13:34:00,4.82181,4.82278,4.82148,4.82193,11000000.0
2008-05-12 13:35:00,4.82183,4.82296,4.8213,4.82296,16000000.0
2008-05-12 13:36:00,4.82122,4.82314,4.82122,4.82314,8000000.0
2008-05-12 13:37:00,4.82382,4.82395,4.82227,4.82395,17000000.0
2008-05-12 13:38:00,4.82329,4.82357,4.82258,4.82258,14000000.0
2008-05-12 13:39:00,4.82264,4.82323,4.82165,4.82165,10000000.0
2008-05-12 13:40:00,4.8234,4.8234,4.82128,4.82222,8000000.0
2008-05-12 13:41:00,4.82255,4.82255,4.82073,4.82146,11000000.0
2008-05-12 13:42:00,4.82099,4.82141,4.82005,4.82086,14000000.0
2008-05-12 13:43:00,4.82108,4.82268,4.82068,4.82204,11000000.0
2008-05-12 13:44:00,4.82209,4.8235,4.82173,4.82339,11000000.0
2008-05-12 13:45:00,4.82382,4.82514,4.82288,4.8244,14000000.0
2008-05-12 13:46:00,4.82512,4.82512,4.82371,4.82383,11000000.0
2008-05-12 13:47:00,4.82302,4.82489,4.82302,4.82437,13000000.0
2008-05-12 13:48:00,4.82312,4.8246,4.82195,4.82394,14000000.0
2008-05-12 13:49:00,4.824,4.82465,4.8231,4.82458,12000000.0
2008-05-12 13:50:00,4.82469,4.82544,4.82342,4.82544,16000000.0
2008-05-12 13:51:00,4.82365,4.82465,4.82338,4.82391,14000000.0
2008-05-12 13:52:00,4.82366,4.82418,4.82308,4.82418,10000000.0
2008-05-12 13:53:00,4.82314,4.82358,4.82255,4.82358,10000000.0
2008-05-12 13:54:00,4.82441,4.82441,4.8227,4.82301,8000000.0
2008-05-12 13:55:00,4.82382,4.82382,4.82194,4.82344,13000000.0
2008-05-12 13:56:00,4.82384,4.82394,4.82254,4.82377,17000000.0
2008-05-12 13:57:00,4.82406,4.82406,4.82282,4.82371,13000000.0
2008-05-12 13:58:00,4.82326,4.82465,4.82326,4.82465,7000000.0
2008-05-12 13:59:00,4.8246,4.82499,4.82347,4.82376,9000000.0
2008-05-12 14:00:00,4.82432,4.82468,4.82307,4.82425,7000000.0
2008-05-12 14:01:00,4.8242,4.82496,4.82331,4.82435,11000000.0
2008-05-12 14:02:00,4.82401,4.82444,4.8227,4.82282,19000000.0
2008-05-12 14:03:00,4.8239,4.8247,4.82322,4.82322,13000000.0
2008-05-12 14:04:00,4.82397,4.82405,4.82269,4.82311,22000000.0
2008-05-12 14:05:00,4.82392,4.82421,4.82236,4.82421,17000000.0
2008-05-12 14:06:00,4.82451,4.82451,4.82267,4.82267,11000000.0
2008-05-12 14:07:00,4.82321,4.82449,4.82304,4.82308,9000000.0
2008-05-12 14:08:00,4.82459,4.82564,4.82381,4.82564,11000000.0
2008-05-12 14:09:00,4.82523,4.82652,4.82488,4.82577,12000000.0
2008-05-12 14:10:00,4.82573,4.82591,4.82456,4.82456,13000000.0
2008-05-12 14:11:00,4.82454,4.82623,4.82381,4.82623,14000000.0
2008-05-12 14:12:00,4.8258,4.82629,4.82512,4.82615,11000000.0
2008-05-12 14:13:00,4.82467,4.82639,4.82419,4.82639,11000000.0
2008-05-12 14:14:00,4.82654,4.82899,4.82532,4.82899,7000000.0
2008-05-12 14:15:00,4.82783,4.82915,4.82704,4.82889,14000000.0
2008-05-12 14:16:00,4.82791,4.82846,4.82727,4.82738,13000000.0
2008-05-12 14:17:00,4.82789,4.82932,4.82743,4.82903,22000000.0
2008-05-12 14:18:00,4.82779,4.82871,4.82643,4.82669,15000000.0
2008-05-12 14:19:00,4.82676,4.82773,4.82548,4.82641,12000000.0
2008-05-12 14:20:00,4.82504,4.82559,4.82402,4.82512,7000000.0
2008-05-12 14:21:00,4.82474,4.82474,4.82266,4.82358,13000000.0
2008-05-12 14:22:00,4.82471,4.8248,4.82323,4.8248,8000000.0
2008-05-12 14:23:00,4.82429,4.82663,4.82419,4.82663,11000000.0
2008-05-12 14:24:00,4.82698,4.82744,4.82568,4.82638,13000000.0
2008-05-12 14:25:00,4.82564,4.8271,4.8251,4.8251,15000000.0
2008-05-12 14:26:00,4.8261,4.8261,4.82399,4.82588,8000000.0
2008-05-12 14:27:00,4.82556,4.82556,4.82339,4.82358,10000000.0
2008-05-12 14:28:00,4.8242,4.82549,4.82348,4.82549,11000000.0
2008-05-12 14:29:00,4.82468,4.82632,4.82461,4.82632,21000000.0
2008-05-12 14:30:00,4.82562,4.82699,4.82532,4.82699,11000000.0
2008-05-12 14:31:00,4.82654,4.82664,4.82525,4.82587,17000000.0
2008-05-12 14:32:00,4.82512,4.82573,4.82342,4.82396,15000000.0
2008-05-12 14:33:00,4.82377,4.82546,4.82377,4.82546,8000000.0
2008-05-12 14:34:00,4.8259,4.82626,4.82459,4.82626,9000000.0
2008-05-12 14:35:00,4.82479,4.8262,4.82473,4.82473,11000000.0
2008-05-12 14:36:00,4.82499,4.82563,4.82332,4.82336,15000000.0
2008-05-12 14:37:00,4.82351,4.8245,4.82258,4.8245,8000000.0
2008-05-12 14:38:00,4.82379,4.82424,4.82308,4.82368,10000000.0
2008-05-12 14:39:00,4.82385,4.82418,4.82218,4.82262,19000000.0
2008-05-12 14:40:00,4.82321,4.82344,4.82106,4.82106,15000000.0
2008-05-12 14:41:00,4.82241,4.82391,4.82164,4.82374,15000000.0
2008-05-12 14:42:00,4.8229,4.82356,4.82161,4.82356,17000000.0
2008-05-12 14:43:00,4.82145,4.82341,4.8209,4.8209,15000000.0
2008-05-12 14:44:00,4.82124,4.82228,4.82075,4.82228,15000000.0
2008-05-12 14:45:00,4.81956,4.82195,4.81907,4.82137,9000000.0
2008-05-12 14:46:00,4.81987,4.82038,4.81905,4.82021,11000000.0
2008-05-12 14:47:00,4.82069,4.82129,4.81982,4.82129,12000000.0
2008-05-12 14:48:00,4.82149,4.82264,4.8204,4.82158,12000000.0
2008-05-12 14:49:00,4.822,4.82234,4.82088,4.82197,12000000.0
2008-05-12 14:50:00,4.82094,4.82228,4.82094,4.82224,15000000.0
2008-05-12 14:51:00,4.82128,4.82217,4.82072,4.82193,10000000.0
2008-05-12 14:52:00,4.82044,4.82239,4.82041,4.82239,13000000.0
2008-05-12 14:53:00,4.82091,4.82256,4.82091,4.82167,13000000.0
2008-05-12 14:54:00,4.82273,4.82285,4.82114,4.82251,9000000.0
2008-05-12 14:55:00,4.82262,4.82391,4.82187,4.82365,16000000.0
2008-05-12 14:56:00,4.82385,4.82385,4.82191,4.82223,15000000.0
2008-05-12 14:57:00,4.82344,4.82419,4.82164,4.82419,15000000.0
2008-05-12 14:58:00,4.82426,4.82426,4.82267,4.82391,11000000.0
2008-05-12 14:59:00,4.82399,4.824,4.82242,4.82314,14000000.0
2008-05-12 15:00:00,4.82333,4.82531,4.82333,4.82355,18000000.0
2008-05-12 15:01:00,4.82354,4.82358,4.82257,4.82333,12000000.0
2008-05-12 15:02:00,4.82393,4.82408,4.82291,4.82291,7000000.0
2008-05-12 15:03:00,4.82406,4.82406,4.82182,4.82254,18000000.0
2008-05-12 15:04:00,4.82237,4.82342,4.82179,4.82289,21000000.0
2008-05-12 15:05:00,4.82268,4.82475,4.82226,4.82455,13000000.0
2008-05-12 15:06:00,4.82504,4.82507,4.82219,4.82219,14000000.0
2008-05-12 15:07:00,4.82288,4.82357,4.82268,4.82357,22000000.0
2008-05-12 15:08:00,4.82373,4.82373,4.82296,4.82358,10000000.0
2008-05-12 15:09:00,4.82182,4.82296,4.82172,4.82237,9000000.0
2008-05-12 15:10:00,4.82218,4.82283,4.82174,4.82253,14000000.0
2008-05-12 15:11:00,4.82224,4.82301,4.82185,4.82301,12000000.0
2008-05-12 15:12:00,4.82344,4.82393,4.82188,4.82307,13000000.0
2008-05-12 15:13:00,4.82443,4.82443,4.82244,4.82382,12000000.0
2008-05-12 15:14:00,4.82336,4.82351,4.82226,4.82328,10000000.0
2008-05-12 15:15:00,4.82304,4.82411,4.8224,4.82345,16000000.0
2008-05-12 15:16:00,4.82328,4.82368,4.82213,4.82328,15000000.0
2008-05-12 15:17:00,4.82278,4.82409,4.82218,4.82349,14000000.0
2008-05-12 15:18:00,4.82345,4.82408,4.82278,4.82328,12000000.0
2008-05-12 15:19:00,4.82326,4.82364,4.82258,4.82271,11000000.0
2008-05-12 15:20:00,4.82257,4.82306,4.82159,4.82227,14000000.0
2008-05-12 15:21:00,4.82178,4.82309,4.82178,4.82266,14000000.0
2008-05-12 15:22:00,4.82238,4.8231,4.82208,4.8228,10000000.0
2008-05-12 15:23:00,4.82229,4.82308,4.82188,4.82207,11000000.0
2008-05-12 15:24:00,4.82263,4.82301,4.82181,4.82301,10000000.0
2008-05-12 15:25:00,4.82199,4.82271,4.82111,4.82155,16000000.0
2008-05-12 15:26:00,4.8206,4.8224,4.82047,4.82134,15000000.0
2008-05-12 15:27:00,4.82229,4.82229,4.81971,4.81971,10000000.0
2008-05-12 15:28:00,4.821,4.821,4.81948,4.82027,11000000.0
2008-05-12 15:29:00,4.82056,4.82103,4.81974,4.81994,19000000.0
2008-05-12 15:30:00,4.82154,4.82154,4.81832,4.81932,10000000.0
2008-05-12 15:31:00,4.81857,4.81955,4.81752,4.81899,14000000.0
2008-05-12 15:32:00,4.81779,4.81794,4.81629,4.81791,12000000.0
2008-05-12 15:33:00,4.81656,4.81781,4.81635,4.81781,20000000.0
2008-05-12 15:34:00,4.81764,4.81814,4.81685,4.81744,12000000.0
2008-05-12 15:35:00,4.8189,4.8189,4.81714,4.81719,12000000.0
2008-05-12 15:36:00,4.81784,4.81813,4.81573,4.81813,10000000.0
2008-05-12 15:37:00,4.81694,4.81744,4.81616,4.81689,10000000.0
2008-05-12 15:38:00,4.81807,4.81807,4.81671,4.81671,13000000.0
2008-05-12 15:39:00,4.81742,4.81813,4.8161,4.8161,7000000.0
2008-05-12 15:40:00,4.81785,4.81785,4.81565,4.81677,10000000.0
2008-05-12 15:41:00,4.816,4.816,4.81385,4.81439,9000000.0
2008-05-12 15:42:00,4.81408,4.81536,4.81315,4.81468,13000000.0
2008-05-12 15:43:00,4.81539,4.81586,4.81446,4.81518,16000000.0
2008-05-12 15:44:00,4.81515,4.81533,4.81286,4.81463,14000000.0
2008-05-12 15:45:00,4.81479,4.81593,4.8144,4.81519,15000000.0
2008-05-12 15:46:00,4.81596,4.81629,4.81453,4.81491,13000000.0
2008-05-12 15:47:00,4.8169,4.8172,4.8146,4.81545,9000000.0
2008-05-12 15:48:00,4.81723,4.81723,4.81499,4.81663,21000000.0
2008-05-12 15:49:00,4.81526,4.81658,4.81526,4.81588,23000000.0
2008-05-12 15:50:00,4.81539,4.8164,4.81422,4.81536,12000000.0
2008-05-12 15:51:00,4.8159,4.81709,4.81425,4.816,19000000.0
2008-05-12 15:52:00,4.81647,4.81691,4.81491,4.81555,15000000.0
2008-05-12 15:53:00,4.81534,4.81601,4.81465,4.81554,14000000.0
2008-05-12 15:54:00,4.81486,4.81602,4.81391,4.81391,15000000.0
2008-05-12 15:55:00,4.81506,4.81596,4.8143,4.8143,12000000.0
2008-05-12 15:56:00,4.81576,4.81585,4.81433,4.81523,18000000.0
2008-05-12 15:57:00,4.81416,4.81594,4.81416,4.81594,10000000.0
2008-05-12 15:58:00,4.81486,4.81546,4.81427,4.81503,22000000.0
2008-05-12 15:59:00,4.81516,4.81582,4.81428,4.81548,12000000.0
2008-05-12 16:00:00,4.81394,4.81574,4.81356,4.81551,12000000.0
2008-05-12 16:01:00,4.81494,4.81494,4.81254,4.81347,12000000.0
2008-05-12 16:02:00,4.8133,4.81447,4.81239,4.81349,13000000.0
2008-05-12 16:03:00,4.81399,4.81491,4.81171,4.8127,13000000.0
2008-05-12 16:04:00,4.81449,4.81483,4.81363,4.81363,11000000.0
2008-05-12 16:05:00,4.81505,4.81505,4.81371,4.8139,9000000.0
2008-05-12 16:06:00,4.81368,4.81508,4.81294,4.81358,14000000.0
2008-05-12 16:07:00,4.81422,4.81475,4.81315,4.8142,15000000.0
2008-05-12 16:08:00,4.81358,4.81408,4.81192,4.81378,15000000.0
2008-05-12 16:09:00,4.81353,4.81353,4.81203,4.81203,17000000.0
2008-05-12 16:10:00,4.81291,4.81384,4.812,4.81384,14000000.0
2008-05-12 16:11:00,4.81373,4.81473,4.81289,4.81311,9000000.0
2008-05-12 16:12:00,4.81402,4.81492,4.81281,4.81289,15000000.0
2008-05-12 16:13:00,4.81296,4.81296,4.81145,4.81244,14000000.0
2008-05-12 16:14:00,4.81229,4.81229,4.80903,4.81009,12000000.0
2008-05-12 16:15:00,4.81077,4.81098,4.80865,4.81015,14000000.0
2008-05-12 16:16:00,4.81049,4.81049,4.80804,4.80963,13000000.0
2008-05-12 16:17:00,4.80857,4.80894,4.80687,4.80708,18000000.0
2008-05-12 16:18:00,4.80805,4.8094,4.80746,4.80746,13000000.0
2008-05-12 16:19:00,4.80981,4.81007,4.80797,4.80805,8000000.0
2008-05-12 16:20:00,4.80988,4.81042,4.80886,4.81042,13000000.0
2008-05-12 16:21:00,4.80998,4.80998,4.8085,4.80927,12000000.0
2008-05-12 16:22:00,4.80964,4.80991,4.80862,4.80991,11000000.0
2008-05-12 16:23:00,4.80868,4.81126,4.80868,4.8101,14000000.0
2008-05-12 16:24:00,4.80973,4.81011,4.80882,4.80933,15000000.0
2008-05-12 16:25:00,4.80968,4.81127,4.80925,4.81127,11000000.0
2008-05-12 16:26:00,4.80988,4.81101,4.80965,4.81085,8000000.0
2008-05-12 16:27:00,4.80998,4.81068,4.80969,4.81008,10000000.0
2008-05-12 16:28:00,4.81099,4.81161,4.80979,4.80995,15000000.0
2008-05-12 16:29:00,4.81085,4.8116,4.81005,4.81007,7000000.0
2008-05-12 16:30:00,4.81097,4.81235,4.81042,4.81134,16000000.0
2008-05-12 16:31:00,4.81141,4.8118,4.81035,4.8118,14000000.0
2008-05-12 16:32:00,4.81087,4.81113,4.80965,4.81009,7000000.0
2008-05-12 16:33:00,4.80927,4.8106,4.80927,4.81004,8000000.0
2008-05-12 16:34:00,4.80952,4.81031,4.80904,4.81031,8000000.0
2008-05-12 16:35:00,4.80921,4.80977,4.80862,4.80945,9000000.0
2008-05-12 16:36:00,4.80908,4.81114,4.80908,4.81055,13000000.0
2008-05-12 16:37:00,4.81092,4.81194,4.81015,4.81143,18000000.0
2008-05-12 16:38:00,4.81128,4.81206,4.81078,4.81206,18000000.0
2008-05-12 16:39:00,4.81186,4.81198,4.81055,4.81198,20000000.0
2008-05-12 16:40:00,4.81091,4.81327,4.81091,4.81327,13000000.0
2008-05-12 16:41:00,4.81279,4.81304,4.81175,4.81215,20000000.0
2008-05-12 16:42:00,4.81274,4.81298,4.81107,4.81294,18000000.0
2008-05-12 16:43:00,4.81283,4.81283,4.81141,4.81255,15000000.0
2008-05-12 16:44:00,4.81084,4.81256,4.8108,4.81256,20000000.0
2008-05-12 16:45:00,4.81091,4.81263,4.81091,4.81123,13000000.0
2008-05-12 16:46:00,4.81254,4.81361,4.81159,4.81275,15000000.0
2008-05-12 16:47:00,4.81154,4.8127,4.81116,4.81231,8000000.0
2008-05-12 16:48:00,4.81042,4.81269,4.81015,4.81015,11000000.0
2008-05-12 16:49:00,4.81139,4.81218,4.80991,4.80991,12000000.0
2008-05-12 16:50:00,4.81093,4.81183,4.81035,4.81183,15000000.0
2008-05-12 16:51:00,4.81151,4.81172,4.80978,4.81107,18000000.0
2008-05-12 16:52:00,4.81047,4.81093,4.80957,4.81028,14000000.0
2008-05-12 16:53:00,4.81016,4.81016,4.80794,4.8088,8000000.0
2008-05-12 16:54:00,4.80931,4.80976,4.80775,4.80775,11000000.0
2008-05-12 16:55:00,4.80834,4.80887,4.80758,4.8084,12000000.0
2008-05-12 16:56:00,4.80913,4.80914,4.80736,4.8086,10000000.0
2008-05-12 16:57:00,4.80747,4.80843,4.8065,4.80705,8000000.0
2008-05-12 16:58:00,4.80629,4.8081,4.80623,4.80802,9000000.0
2008-05-12 16:59:00,4.80797,4.80797,4.80545,4.80781,13000000.0
2008-05-12 17:00:00,4.80767,4.80852,4.80685,4.80799,11000000.0
2008-05-12 17:01:00,4.80722,4.80826,4.8069,4.80724,12000000.0
2008-05-12 17:02:00,4.80901,4.80913,4.80714,4.80714,10000000.0
2008-05-12 17:03:00,4.80849,4.80885,4.80773,4.80818,16000000.0
2008-05-12 17:04:00,4.80862,4.81,4.80819,4.80897,13000000.0
2008-05-12 17:05:00,4.80899,4.8099,4.80813,4.80972,16000000.0
2008-05-12 17:06:00,4.80984,4.80984,4.80799,4.80897,12000000.0
2008-05-12 17:07:00,4.80955,4.80955,4.80762,4.80864,8000000.0
2008-05-12 17:08:00,4.80732,4.8085,4.80682,4.80753,21000000.0
2008-05-12 17:09:00,4.80655,4.80669,4.80367,4.80471,16000000.0
2008-05-12 17:10:00,4.80411,4.80454,4.80316,4.80454,11000000.0
2008-05-12 17:11:00,4.80361,4.80393,4.80247,4.8031,11000000.0
2008-05-12 17:12:00,4.80222,4.80331,4.80185,4.80331,9000000.0
2008-05-12 17:13:00,4.80259,4.8045,4.80259,4.80322,9000000.0
2008-05-12 17:14:00,4.80401,4.8043,4.80253,4.80261,17000000.0
2008-05-12 17:15:00,4.80391,4.80391,4.80177,4.80353,11000000.0
2008-05-12 17:16:00,4.80324,4.80365,4.80206,4.80211,15000000.0
2008-05-12 17:17:00,4.80384,4.80384,4.80173,4.80224,13000000.0
2008-05-12 17:18:00,4.802,4.80263,4.80136,4.80207,15000000.0
2008-05-12 17:19:00,4.80317,4.80317,4.80189,4.80206,17000000.0
2008-05-12 17:20:00,4.80312,4.80379,4.80228,4.80379,12000000.0
2008-05-12 17:21:00,4.80181,4.80344,4.80181,4.80344,7000000.0
2008-05-12 17:22:00,4.80206,4.80316,4.80163,4.80254,14000000.0
2008-05-12 17:23:00,4.80273,4.8039,4.80206,4.80379,13000000.0
2008-05-12 17:24:00,4.80346,4.80346,4.80217,4.80328,9000000.0
2008-05-12 17:25:00,4.80379,4.80381,4.80222,4.8037,11000000.0
2008-05-12 17:26:00,4.8038,4.8039,4.80216,4.8039,16000000.0
2008-05-12 17:27:00,4.80281,4.80356,4.80251,4.80349,9000000.0
2008-05-12 17:28:00,4.80216,4.80406,4.80216,4.80343,15000000.0
2008-05-12 17:29:00,4.80258,4.80331,4.80111,4.80111,11000000.0
2008-05-12 17:30:00,4.80119,4.80239,4.79847,4.79991,19000000.0
2008-05-12 17:31:00,4.79974,4.7998,4.79716,4.79789,11000000.0
2008-05-12 17:32:00,4.79882,4.79885,4.79701,4.79734,9000000.0
2008-05-12 17:33:00,4.79794,4.79794,4.79664,4.79686,10000000.0
2008-05-12 17:34:00,4.79781,4.79843,4.79643,4.79741,14000000.0
2008-05-12 17:35:00,4.79851,4.79851,4.79716,4.79814,13000000.0
2008-05-12 17:36:00,4.7971,4.79851,4.7971,4.79851,11000000.0
2008-05-12 17:37:00,4.7984,4.7984,4.7968,4.79685,15000000.0
2008-05-12 17:38:00,4.79679,4.79857,4.79641,4.79785,17000000.0
2008-05-12 17:39:00,4.79762,4.79791,4.79675,4.79675,8000000.0
2008-05-12 17:40:00,4.79815,4.79815,4.79642,4.79739,12000000.0
2008-05-12 17:41:00,4.79658,4.79811,4.79632,4.79643,21000000.0
2008-05-12 17:42:00,4.79757,4.79873,4.79696,4.79813,13000000.0
2008-05-12 17:43:00,4.79772,4.79774,4.79685,4.79739,11000000.0
2008-05-12 17:44:00,4.79665,4.79742,4.79487,4.79581,19000000.0
2008-05-12 17:45:00,4.79724,4.79724,4.79572,4.79644,10000000.0
2008-05-12 17:46:00,4.79741,4.79741,4.7958,4.79719,13000000.0
2008-05-12 17:47:00,4.7976,4.7976,4.79618,4.79727,9000000.0
2008-05-12 17:48:00,4.79697,4.79719,4.79565,4.79596,14000000.0
2008-05-12 17:49:00,4.79656,4.79695,4.79504,4.79516,14000000.0
2008-05-12 17:50:00,4.79619,4.79671,4.79488,4.79539,17000000.0
2008-05-12 17:51:00,4.79571,4.79632,4.79442,4.79442,13000000.0
2008-05-12 17:52:00,4.79345,4.79539,4.79345,4.79445,24000000.0
2008-05-12 17:53:00,4.79504,4.79652,4.79429,4.7958,16000000.0
2008-05-12 17:54:00,4.79625,4.7971,4.79532,4.7971,16000000.0
2008-05-12 17:55:00,4.79687,4.79701,4.79519,4.79674,13000000.0
2008-05-12 17:56:00,4.79625,4.79692,4.7951,4.79554,15000000.0
2008-05-12 17:57:00,4.79644,4.79783,4.79616,4.79783,10000000.0
2008-05-12 17:58:00,4.79811,4.79811,4.79664,4.79707,15000000.0
2008-05-12 17:59:00,4.79661,4.7981,4.79593,4.79651,13000000.0
2008-05-12 18:00:00,4.79634,4.79689,4.79504,4.79614,7000000.0
2008-05-12 18:01:00,4.79429,4.7967,4.79429,4.79573,18000000.0
2008-05-12 18:02:00,4.79685,4.79735,4.79537,4.79656,17000000.0
2008-05-12 18:03:00,4.79721,4.7976,4.79609,4.79726,16000000.0
2008-05-12 18:04:00,4.79687,4.79827,4.79646,4.79682,14000000.0
2008-05-12 18:05:00,4.79816,4.79816,4.79662,4.79687,13000000.0
2008-05-12 18:06:00,4.79786,4.79829,4.79682,4.79829,18000000.0
2008-05-12 18:07:00,4.79796,4.79916,4.79729,4.79816,12000000.0
2008-05-12 18:08:00,4.79863,4.79863,4.79763,4.79824,18000000.0
2008-05-12 18:09:00,4.79877,4.79877,4.7972,4.7972,12000000.0
2008-05-12 18:10:00,4.79927,4.79994,4.79818,4.79994,13000000.0
2008-05-12 18:11:00,4.79996,4.79996,4.79856,4.79948,10000000.0
2008-05-12 18:12:00,4.79886,4.79973,4.79843,4.79893,11000000.0
2008-05-12 18:13:00,4.79905,4.79998,4.79842,4.79842,14000000.0
2008-05-12 18:14:00,4.79964,4.79964,4.79871,4.79901,10000000.0
2008-05-12 18:15:00,4.79953,4.79953,4.79773,4.79903,10000000.0
2008-05-12 18:16:00,4.79856,4.79856,4.79618,4.79723,9000000.0
2008-05-12 18:17:00,4.79624,4.79752,4.79614,4.79693,18000000.0
2008-05-12 18:18:00,4.79778,4.79811,4.79649,4.79649,14000000.0
2008-05-12 18:19:00,4.79705,4.79746,4.79632,4.79658,10000000.0
2008-05-12 18:20:00,4.7958,4.79751,4.7958,4.79661,15000000.0
2008-05-12 18:21:00,4.79742,4.79742,4.79585,4.79669,18000000.0
2008-05-12 18:22:00,4.79632,4.79679,4.79561,4.79561,14000000.0
2008-05-12 18:23:00,4.79638,4.79681,4.79577,4.7963,7000000.0
2008-05-12 18:24:00,4.79759,4.7984,4.79707,4.79768,9000000.0
2008-05-12 18:25:00,4.79674,4.79828,4.79667,4.79784,13000000.0
2008-05-12 18:26:00,4.79853,4.79853,4.7969,4.79852,16000000.0
2008-05-12 18:27:00,4.79852,4.79875,4.79719,4.79865,14000000.0
2008-05-12 18:28:00,4.79899,4.79958,4.79785,4.79946,13000000.0
2008-05-12 18:29:00,4.79992,4.80015,4.79879,4.79964,11000000.0
2008-05-12 18:30:00,4.7988,4.7992,4.79803,4.79854,16000000.0
2008-05-12 18:31:00,4.79924,4.79965,4.79799,4.79833,12000000.0
2008-05-12 18:32:00,4.79879,4.79879,4.79721,4.79765,11000000.0
2008-05-12 18:33:00,4.79674,4.79828,4.79674,4.79725,13000000.0
2008-05-12 18:34:00,4.79801,4.7988,4.7974,4.79848,13000000.0
2008-05-12 18:35:00,4.79905,4.79905,4.79722,4.79773,18000000.0
2008-05-12 18:36:00,4.79757,4.7989,4.79674,4.79674,18000000.0
2008-05-12 18:37:00,4.79802,4.79803,4.79681,4.7971,18000000.0
2008-05-12 18:38:00,4.79836,4.79836,4.79728,4.79819,11000000.0
2008-05-12 18:39:00,4.79641,4.79738,4.79641,4.79656,11000000.0
2008-05-12 18:40:00,4.79732,4.79828,4.79639,4.79681,14000000.0
2008-05-12 18:41:00,4.79819,4.79852,4.79708,4.79778,16000000.0
2008-05-12 18:42:00,4.79785,4.79864,4.79704,4.79704,14000000.0
2008-05-12 18:43:00,4.79889,4.79889,4.79722,4.798,10000000.0
2008-05-12 18:44:00,4.79835,4.79916,4.79795,4.79814,13000000.0
2008-05-12 18:45:00,4.79826,4.79942,4.79732,4.79732,13000000.0
2008-05-12 18:46:00,4.7989,4.7989,4.79664,4.79718,12000000.0
2008-05-12 18:47:00,4.79746,4.79817,4.79698,4.79762,14000000.0
2008-05-12 18:48:00,4.7972,4.79827,4.79646,4.7978,15000000.0
2008-05-12 18:49:00,4.79724,4.79724,4.79442,4.79484,12000000.0
2008-05-12 18:50:00,4.79561,4.79582,4.79409,4.79409,9000000.0
2008-05-12 18:51:00,4.7948,4.7948,4.79283,4.79435,17000000.0
2008-05-12 18:52:00,4.79421,4.79433,4.79284,4.7938,9000000.0
2008-05-12 18:53:00,4.7928,4.79544,4.7928,4.79367,14000000.0
2008-05-12 18:54:00,4.79434,4.79507,4.79392,4.79436,14000000.0
2008-05-12 18:55:00,4.79438,4.7954,4.79438,4.7954,10000000.0
2008-05-12 18:56:00,4.79344,4.79462,4.79339,4.79462,16000000.0
2008-05-12 18:57:00,4.79401,4.79405,4.79283,4.79367,17000000.0
2008-05-12 18:58:00,4.79428,4.79428,4.79269,4.79352,14000000.0
2008-05-12 18:59:00,4.79365,4.79381,4.79181,4.79217,14000000.0
2008-05-12 19:00:00,4.79308,4.79394,4.79192,4.79297,15000000.0
2008-05-12 19:01:00,4.79305,4.79452,4.79291,4.79389,15000000.0
2008-05-12 19:02:00,4.79325,4.79459,4.79319,4.79357,14000000.0
2008-05-12 19:03:00,4.79465,4.79541,4.79382,4.79517,14000000.0
2008-05-12 19:04:00,4.79462,4.7947,4.7938,4.79444,12000000.0
2008-05-12 19:05:00,4.79401,4.79426,4.79275,4.79383,15000000.0
2008-05-12 19:06:00,4.79316,4.79358,4.79235,4.79235,16000000.0
2008-05-12 19:07:00,4.79311,4.79351,4.79173,4.79346,20000000.0
2008-05-12 19:08:00,4.79293,4.79293,4.78783,4.78854,8000000.0
2008-05-12 19:09:00,4.78767,4.7887,4.78674,4.78803,17000000.0
2008-05-12 19:10:00,4.78884,4.78891,4.78508,4.78521,9000000.0
2008-05-12 19:11:00,4.78588,4.78732,4.78562,4.78649,16000000.0
2008-05-12 19:12:00,4.78663,4.78805,4.78551,4.78663,13000000.0
2008-05-12 19:13:00,4.78721,4.78905,4.78705,4.78905,10000000.0
2008-05-12 19:14:00,4.78895,4.78966,4.78814,4.78882,20000000.0
2008-05-12 19:15:00,4.7876,4.78866,4.78647,4.78816,12000000.0
2008-05-12 19:16:00,4.78778,4.78778,4.78676,4.78683,8000000.0
2008-05-12 19:17:00,4.78742,4.78857,4.78691,4.7876,18000000.0
2008-05-12 19:18:00,4.78779,4.78842,4.78743,4.78764,11000000.0
2008-05-12 19:19:00,4.78764,4.78885,4.78764,4.7878,12000000.0
2008-05-12 19:20:00,4.78784,4.78935,4.78784,4.78886,14000000.0
2008-05-12 19:21:00,4.78823,4.78983,4.78815,4.78895,13000000.0
2008-05-12 19:22:00,4.78886,4.7903,4.78886,4.7903,12000000.0
2008-05-12 19:23:00,4.79053,4.79094,4.78961,4.79069,14000000.0
2008-05-12 19:24:00,4.78994,4.79102,4.78928,4.79073,19000000.0
2008-05-12 19:25:00,4.79024,4.79071,4.78941,4.78963,8000000.0
2008-05-12 19:26:00,4.79083,4.79083,4.79026,4.79055,7000000.0
2008-05-12 19:27:00,4.79068,4.79134,4.79009,4.79072,20000000.0
2008-05-12 19:28:00,4.79074,4.79177,4.78937,4.78937,17000000.0
2008-05-12 19:29:00,4.78875,4.78924,4.78739,4.78862,10000000.0
2008-05-12 19:30:00,4.78626,4.79106,4.78621,4.79106,15000000.0
2008-05-12 19:31:00,4.79213,4.79222,4.78985,4.79118,11000000.0
2008-05-12 19:32:00,4.79083,4.79135,4.78966,4.79,9000000.0
2008-05-12 19:33:00,4.78961,4.79178,4.78942,4.79062,14000000.0
2008-05-12 19:34:00,4.78987,4.79218,4.78987,4.79117,17000000.0
2008-05-12 19:35:00,4.79133,4.79203,4.79032,4.79032,8000000.0
2008-05-12 19:36:00,4.79126,4.79126,4.79042,4.79042,15000000.0
2008-05-12 19:37:00,4.79047,4.79074,4.7898,4.79011,8000000.0
2008-05-12 19:38:00,4.7904,4.79186,4.78985,4.7908,15000000.0
2008-05-12 19:39:00,4.79161,4.79241,4.79062,4.79103,17000000.0
2008-05-12 19:40:00,4.79106,4.79273,4.79095,4.79208,16000000.0
2008-05-12 19:41:00,4.79221,4.79221,4.791,4.79164,11000000.0
2008-05-12 19:42:00,4.79118,4.79235,4.79079,4.79079,15000000.0
2008-05-12 19:43:00,4.79227,4.79227,4.79102,4.79189,14000000.0
2008-05-12 19:44:00,4.79135,4.79225,4.79054,4.79225,14000000.0
2008-05-12 19:45:00,4.79112,4.79241,4.79097,4.79121,15000000.0
2008-05-12 19:46:00,4.79184,4.79222,4.79084,4.7916,15000000.0
2008-05-12 19:47:00,4.79155,4.79183,4.79013,4.79064,16000000.0
2008-05-12 19:48:00,4.7909,4.79192,4.79062,4.7915,16000000.0
2008-05-12 19:49:00,4.7909,4.79228,4.79086,4.79086,8000000.0
2008-05-12 19:50:00,4.79095,4.79219,4.79086,4.79172,9000000.0
2008-05-12 19:51:00,4.79105,4.79246,4.79098,4.791,19000000.0
2008-05-12 19:52:00,4.79012,4.79108,4.79012,4.79077,11000000.0
2008-05-12 19:53:00,4.791,4.79148,4.78964,4.79026,14000000.0
2008-05-12 19:54:00,4.79045,4.79058,4.78824,4.78824,18000000.0
2008-05-12 19:55:00,4.78864,4.78868,4.78699,4.78844,13000000.0
2008-05-12 19:56:00,4.78769,4.78837,4.78728,4.78763,10000000.0
2008-05-12 19:57:00,4.7879,4.78893,4.78673,4.78807,16000000.0
2008-05-12 19:58:00,4.78914,4.79032,4.78862,4.78922,15000000.0
2008-05-12 19:59:00,4.78965,4.78965,4.78834,4.78869,14000000.0
2008-05-12 20:00:00,4.78815,4.78934,4.78779,4.78807,11000000.0
2008-05-12 20:01:00,4.78905,4.79029,4.78877,4.78976,24000000.0
2008-05-12 20:02:00,4.79064,4.79064,4.78865,4.78925,11000000.0
2008-05-12 20:03:00,4.79011,4.79027,4.78821,4.79019,11000000.0
2008-05-12 20:04:00,4.78978,4.7905,4.78963,4.79047,10000000.0
2008-05-12 20:05:00,4.78966,4.79096,4.78964,4.79033,17000000.0
2008-05-12 20:06:00,4.78959,4.79111,4.78959,4.79056,10000000.0
2008-05-12 20:07:00,4.7897,4.79163,4.7897,4.79163,14000000.0
2008-05-12 20:08:00,4.79102,4.79262,4.79075,4.79172,13000000.0
2008-05-12 20:09:00,4.79081,4.7931,4.79081,4.7923,11000000.0
2008-05-12 20:10:00,4.79314,4.79323,4.79173,4.79322,11000000.0
2008-05-12 20:11:00,4.79289,4.79314,4.79223,4.79314,9000000.0
2008-05-12 20:12:00,4.7934,4.7934,4.79175,4.79274,16000000.0
2008-05-12 20:13:00,4.79084,4.79183,4.78966,4.79071,11000000.0
2008-05-12 20:14:00,4.79047,4.79131,4.78976,4.78986,19000000.0
2008-05-12 20:15:00,4.79013,4.79083,4.7896,4.79083,13000000.0
2008-05-12 20:16:00,4.79033,4.7914,4.79033,4.79128,15000000.0
2008-05-12 20:17:00,4.79012,4.79184,4.79012,4.79184,8000000.0
2008-05-12 20:18:00,4.79222,4.79226,4.79045,4.79152,14000000.0
2008-05-12 20:19:00,4.7917,4.79198,4.79045,4.79109,14000000.0
2008-05-12 20:20:00,4.79095,4.79167,4.79037,4.79167,12000000.0
2008-05-12 20:21:00,4.79045,4.79151,4.79019,4.79071,9000000.0
2008-05-12 20:22:00,4.79115,4.79196,4.79039,4.79073,17000000.0
2008-05-12 20:23:00,4.79122,4.79161,4.79051,4.79108,11000000.0
2008-05-12 20:24:00,4.79141,4.79198,4.7908,4.79089,16000000.0
2008-05-12 20:25:00,4.79231,4.7928,4.79186,4.79218,11000000.0
2008-05-12 20:26:00,4.79257,4.79299,4.79178,4.79178,8000000.0
2008-05-12 20:27:00,4.79271,4.79352,4.79173,4.79274,13000000.0
2008-05-12 20:28:00,4.79272,4.79377,4.79232,4.79336,15000000.0
2008-05-12 20:29:00,4.79361,4.79393,4.79248,4.79328,16000000.0
2008-05-12 20:30:00,4.79289,4.7932,4.792,4.79201,8000000.0
2008-05-12 20:31:00,4.79292,4.79377,4.79254,4.79352,18000000.0
2008-05-12 20:32:00,4.79357,4.79387,4.79292,4.79294,7000000.0
2008-05-12 20:33:00,4.79404,4.79404,4.79267,4.79367,13000000.0
2008-05-12 20:34:00,4.7924,4.79394,4.7924,4.7934,13000000.0
2008-05-12 20:35:00,4.79369,4.79403,4.79308,4.79358,9000000.0
2008-05-12 20:36:00,4.79265,4.79406,4.79213,4.79315,17000000.0
2008-05-12 20:37:00,4.79334,4.79383,4.79236,4.79272,14000000.0
2008-05-12 20:38:00,4.79391,4.79391,4.79182,4.79182,16000000.0
2008-05-12 20:39:00,4.7928,4.79344,4.79179,4.79295,14000000.0
2008-05-12 20:40:00,4.7934,4.79381,4.79253,4.79332,17000000.0
2008-05-12 20:41:00,4.79368,4.79515,4.79298,4.79471,16000000.0
2008-05-12 20:42:00,4.79516,4.79516,4.79355,4.79481,22000000.0
2008-05-12 20:43:00,4.79465,4.79521,4.79384,4.79497,18000000.0
2008-05-12 20:44:00,4.7942,4.79521,4.79369,4.79414,16000000.0
2008-05-12 20:45:00,4.79413,4.79465,4.79389,4.79396,8000000.0
2008-05-12 20:46:00,4.79504,4.79542,4.79349,4.79418,19000000.0
2008-05-12 20:47:00,4.79429,4.79569,4.79361,4.79404,12000000.0
2008-05-12 20:48:00,4.79446,4.79498,4.79422,4.79498,9000000.0
2008-05-12 20:49:00,4.79542,4.79542,4.79361,4.79433,19000000.0
2008-05-12 20:50:00,4.79486,4.79575,4.79413,4.79575,15000000.0
2008-05-12 20:51:00,4.79457,4.79551,4.79457,4.79551,9000000.0
2008-05-12 20:52:00,4.79496,4.79541,4.79464,4.79541,11000000.0
2008-05-12 20:53:00,4.79572,4.79622,4.79441,4.79452,15000000.0
2008-05-12 20:54:00,4.79599,4.7969,4.79492,4.79668,12000000.0
2008-05-12 20:55:00,4.79533,4.79626,4.79457,4.79564,18000000.0
2008-05-12 20:56:00,4.79609,4.79704,4.79559,4.79704,12000000.0
2008-05-12 20:57:00,4.79638,4.79651,4.79555,4.79615,13000000.0
2008-05-12 20:58:00,4.7956,4.79642,4.79513,4.79513,11000000.0
2008-05-12 20:59:00,4.7959,4.79623,4.79508,4.79556,11000000.0
2008-05-12 21:00:00,4.79492,4.79581,4.79388,4.79557,17000000.0
2008-05-12 21:01:00,4.79515,4.79529,4.79453,4.79453,10000000.0
2008-05-12 21:02:00,4.79466,4.79582,4.79466,4.79558,8000000.0
2008-05-12 21:03:00,4.79512,4.79602,4.79466,4.79514,19000000.0
2008-05-12 21:04:00,4.79629,4.79629,4.79429,4.79531,18000000.0
2008-05-12 21:05:00,4.79408,4.79544,4.79408,4.79461,14000000.0
2008-05-12 21:06:00,4.79457,4.79513,4.79361,4.79459,12000000.0
2008-05-12 21:07:00,4.79372,4.79491,4.79372,4.79427,10000000.0
2008-05-12 21:08:00,4.79527,4.79527,4.79371,4.7952,14000000.0
2008-05-12 21:09:00,4.79376,4.79498,4.79366,4.79468,16000000.0
2008-05-12 21:10:00,4.79383,4.79523,4.7938,4.79502,15000000.0
2008-05-12 21:11:00,4.79454,4.79539,4.7936,4.79427,13000000.0
2008-05-12 21:12:00,4.79419,4.79536,4.79367,4.79536,10000000.0
2008-05-12 21:13:00,4.79426,4.79499,4.79342,4.79474,14000000.0
2008-05-12 21:14:00,4.79431,4.79462,4.79358,4.79462,10000000.0
2008-05-12 21:15:00,4.79358,4.79508,4.79358,4.79417,15000000.0
2008-05-12 21:16:00,4.79439,4.79546,4.79395,4.79458,11000000.0
2008-05-12 21:17:00,4.79492,4.79599,4.79479,4.79548,13000000.0
2008-05-12 21:18:00,4.79616,4.79629,4.79463,4.79629,17000000.0
2008-05-12 21:19:00,4.79618,4.79649,4.79501,4.79507,12000000.0
2008-05-12 21:20:00,4.79542,4.79684,4.79495,4.79606,14000000.0
2008-05-12 21:21:00,4.79615,4.79632,4.79545,4.79575,11000000.0
2008-05-12 21:22:00,4.7954,4.7974,4.7954,4.79632,9000000.0
2008-05-12 21:23:00,4.79672,4.79708,4.79576,4.79675,7000000.0
2008-05-12 21:24:00,4.79589,4.79754,4.79589,4.79754,11000000.0
2008-05-12 21:25:00,4.79761,4.79904,4.79732,4.79897,7000000.0
2008-05-12 21:26:00,4.79742,4.79879,4.79714,4.79846,13000000.0
2008-05-12 21:27:00,4.79698,4.79767,4.79644,4.79698,11000000.0
2008-05-12 21:28:00,4.79679,4.79831,4.79666,4.7977,15000000.0
2008-05-12 21:29:00,4.79765,4.79871,4.79713,4.79819,12000000.0
2008-05-12 21:30:00,4.79881,4.79954,4.79746,4.79746,10000000.0
2008-05-12 21:31:00,4.7976,4.79914,4.79749,4.79901,10000000.0
2008-05-12 21:32:00,4.79898,4.79898,4.79758,4.7979,12000000.0
2008-05-12 21:33:00,4.79807,4.79908,4.79769,4.79903,19000000.0
2008-05-12 21:34:00,4.7984,4.79903,4.798,4.79903,8000000.0
2008-05-12 21:35:00,4.79795,4.79909,4.79795,4.79853,20000000.0
2008-05-12 21:36:00,4.79748,4.79927,4.79748,4.79897,19000000.0
2008-05-12 21:37:00,4.79819,4.79905,4.79805,4.79879,19000000.0
2008-05-12 21:38:00,4.79865,4.79865,4.79695,4.7975,13000000.0
2008-05-12 21:39:00,4.79764,4.79834,4.79668,4.79834,17000000.0
2008-05-12 21:40:00,4.79671,4.79805,4.79671,4.79772,7000000.0
2008-05-12 21:41:00,4.79732,4.79778,4.79666,4.79744,11000000.0
2008-05-12 21:42:00,4.79767,4.79786,4.79658,4.79658,18000000.0
2008-05-12 21:43:00,4.79694,4.79719,4.79601,4.79704,13000000.0
2008-05-12 21:44:00,4.79666,4.79761,4.79616,4.79712,16000000.0
2008-05-12 21:45:00,4.79699,4.79769,4.79663,4.79769,11000000.0
2008-05-12 21:46:00,4.79728,4.79776,4.79676,4.79676,13000000.0
2008-05-12 21:47:00,4.79622,4.79777,4.79622,4.79777,13000000.0
2008-05-12 21:48:00,4.79736,4.79776,4.79609,4.79649,17000000.0
2008-05-12 21:49:00,4.79739,4.79775,4.79635,4.79667,8000000.0
2008-05-12 21:50:00,4.79696,4.79714,4.79636,4.79684,11000000.0
2008-05-12 21:51:00,4.79644,4.79737,4.79615,4.79696,13000000.0
2008-05-12 21:52:00,4.79615,4.79756,4.79533,4.79625,13000000.0
2008-05-12 21:53:00,4.79733,4.79749,4.79609,4.79723,14000000.0
2008-05-12 21:54:00,4.79772,4.79772,4.79584,4.79584,11000000.0
2008-05-12 21:55:00,4.79589,4.79678,4.79556,4.79649,17000000.0
2008-05-12 21:56:00,4.79735,4.79735,4.79565,4.79686,12000000.0
2008-05-12 21:57:00,4.79621,4.79676,4.7957,4.79629,16000000.0
2008-05-12 21:58:00,4.79653,4.79657,4.79587,4.79599,9000000.0
2008-05-12 21:59:00,4.79658,4.79692,4.79553,4.79657,18000000.0
2008-05-12 22:00:00,4.79618,4.79675,4.79559,4.79611,13000000.0
2008-05-12 22:01:00,4.79749,4.79749,4.79606,4.79674,11000000.0
2008-05-12 22:02:00,4.79638,4.79688,4.79562,4.79635,17000000.0
2008-05-12 22:03:00,4.79652,4.79691,4.79557,4.79573,23000000.0
2008-05-12 22:04:00,4.79605,4.79688,4.79548,4.79663,15000000.0
2008-05-12 22:05:00,4.79638,4.79684,4.7952,4.7963,14000000.0
2008-05-12 22:06:00,4.79651,4.79651,4.7953,4.79608,15000000.0
2008-05-12 22:07:00,4.79617,4.79677,4.79561,4.79655,9000000.0
2008-05-12 22:08:00,4.79551,4.79714,4.79548,4.79591,18000000.0
2008-05-12 22:09:00,4.79651,4.79693,4.79622,4.79641,11000000.0
2008-05-12 22:10:00,4.79689,4.79689,4.79575,4.79608,7000000.0
2008-05-12 22:11:00,4.79592,4.79612,4.79485,4.79585,8000000.0
2008-05-12 22:12:00,4.79537,4.79665,4.79509,4.79585,16000000.0
2008-05-12 22:13:00,4.79656,4.79656,4.79501,4.79642,24000000.0
2008-05-12 22:14:00,4.79458,4.7964,4.79447,4.79601,9000000.0
2008-05-12 22:15:00,4.79586,4.79662,4.79522,4.79597,10000000.0
2008-05-12 22:16:00,4.79569,4.79569,4.79477,4.79521,13000000.0
2008-05-12 22:17:00,4.79485,4.79602,4.7947,4.79507,20000000.0
2008-05-12 22:18:00,4.79602,4.79602,4.79424,4.79424,11000000.0
2008-05-12 22:19:00,4.79659,4.79659,4.79474,4.79558,15000000.0
2008-05-12 22:20:00,4.79647,4.79647,4.7944,4.7944,16000000.0
2008-05-12 22:21:00,4.79598,4.79598,4.79437,4.79437,12000000.0
2008-05-12 22:22:00,4.7941,4.79586,4.7941,4.79519,14000000.0
2008-05-12 22:23:00,4.79577,4.79601,4.79527,4.7956,11000000.0
2008-05-12 22:24:00,4.79647,4.79648,4.79462,4.79532,16000000.0
2008-05-12 22:25:00,4.79431,4.79544,4.79431,4.79479,14000000.0
2008-05-12 22:26:00,4.79522,4.79563,4.79522,4.79563,10000000.0
2008-05-12 22:27:00,4.79537,4.79584,4.79455,4.79535,14000000.0
2008-05-12 22:28:00,4.79503,4.79595,4.79449,4.79494,12000000.0
2008-05-12 22:29:00,4.7954,4.79614,4.79467,4.79566,13000000.0
2008-05-12 22:30:00,4.79397,4.79518,4.79376,4.79497,8000000.0
2008-05-12 22:31:00,4.79469,4.7952,4.79412,4.79476,11000000.0
2008-05-12 22:32:00,4.79518,4.79537,4.79389,4.79501,20000000.0
2008-05-12 22:33:00,4.79474,4.79527,4.79403,4.79517,11000000.0
2008-05-12 22:34:00,4.79435,4.79521,4.79435,4.79496,10000000.0
2008-05-12 22:35:00,4.79539,4.79539,4.79435,4.79514,13000000.0
2008-05-12 22:36:00,4.79388,4.79506,4.79381,4.79445,9000000.0
2008-05-12 22:37:00,4.79373,4.79509,4.79373,4.79462,13000000.0
2008-05-12 22:38:00,4.79556,4.79556,4.79391,4.79487,9000000.0
2008-05-12 22:39:00,4.79498,4.7952,4.79397,4.79461,12000000.0
2008-05-12 22:40:00,4.79404,4.79506,4.79371,4.79479,9000000.0
2008-05-12 22:41:00,4.79476,4.79549,4.79388,4.79498,14000000.0
2008-05-12 22:42:00,4.79517,4.79527,4.79384,4.79424,13000000.0
2008-05-12 22:43:00,4.79425,4.79479,4.7934,4.79465,12000000.0
2008-05-12 22:44:00,4.79354,4.795,4.79339,4.79353,15000000.0
2008-05-12 22:45:00,4.79406,4.79476,4.79332,4.79375,13000000.0
2008-05-12 22:46:00,4.79498,4.79498,4.79308,4.79308,14000000.0
2008-05-12 22:47:00,4.79386,4.79439,4.79297,4.79438,15000000.0
2008-05-12 22:48:00,4.79344,4.79445,4.79242,4.79242,13000000.0
2008-05-12 22:49:00,4.79243,4.79378,4.79233,4.79274,13000000.0
2008-05-12 22:50:00,4.79232,4.79263,4.79099,4.79117,15000000.0
2008-05-12 22:51:00,4.79203,4.79203,4.78954,4.79048,14000000.0
2008-05-12 22:52:00,4.79085,4.79085,4.78991,4.79031,9000000.0
2008-05-12 22:53:00,4.79009,4.79164,4.79009,4.79088,15000000.0
2008-05-12 22:54:00,4.7908,4.79173,4.78997,4.79077,17000000.0
2008-05-12 22:55:00,4.79135,4.79182,4.79036,4.79101,16000000.0
2008-05-12 22:56:00,4.7915,4.7915,4.79017,4.79064,13000000.0
2008-05-12 22:57:00,4.79081,4.79135,4.79034,4.79132,8000000.0
2008-05-12 22:58:00,4.7916,4.7916,4.79014,4.79083,8000000.0
2008-05-12 22:59:00,4.79166,4.79166,4.79051,4.79115,19000000.0
2008-05-12 23:00:00,4.79134,4.79168,4.7911,4.79163,10000000.0
2008-05-12 23:01:00,4.79146,4.79179,4.79083,4.79163,7000000.0
2008-05-12 23:02:00,4.791,4.79163,4.79019,4.79019,15000000.0
2008-05-12 23:03:00,4.79168,4.7926,4.79094,4.79122,17000000.0
2008-05-12 23:04:00,4.79228,4.79335,4.7913,4.79283,19000000.0
2008-05-12 23:05:00,4.79186,4.79369,4.79186,4.79335,9000000.0
2008-05-12 23:06:00,4.79219,4.79364,4.79134,4.79134,12000000.0
2008-05-12 23:07:00,4.79157,4.79269,4.79154,4.79154,14000000.0
2008-05-12 23:08:00,4.7922,4.79293,4.79163,4.7924,16000000.0
2008-05-12 23:09:00,4.7926,4.7926,4.79121,4.79218,9000000.0
2008-05-12 23:10:00,4.79198,4.79235,4.7912,4.79172,12000000.0
2008-05-12 23:11:00,4.79156,4.79281,4.79091,4.79281,14000000.0
2008-05-12 23:12:00,4.79149,4.79286,4.79122,4.79286,7000000.0
2008-05-12 23:13:00,4.79237,4.79297,4.7916,4.79205,14000000.0
2008-05-12 23:14:00,4.79218,4.79311,4.7919,4.79229,19000000.0
2008-05-12 23:15:00,4.79285,4.794,4.79264,4.79327,13000000.0
2008-05-12 23:16:00,4.79334,4.79369,4.79235,4.79351,15000000.0
2008-05-12 23:17:00,4.79385,4.794,4.79299,4.7931,11000000.0
2008-05-12 23:18:00,4.79346,4.79418,4.79306,4.79411,12000000.0
2008-05-12 23:19:00,4.79305,4.79399,4.79273,4.79273,14000000.0
2008-05-12 23:20:00,4.79327,4.79356,4.79231,4.79287,19000000.0
2008-05-12 23:21:00,4.79287,4.79332,4.79246,4.79259,7000000.0
2008-05-12 23:22:00,4.79339,4.79402,4.79298,4.79318,15000000.0
2008-05-12 23:23:00,4.79333,4.7935,4.79286,4.79309,11000000.0
2008-05-12 23:24:00,4.79359,4.79362,4.79269,4.79274,14000000.0
2008-05-12 23:25:00,4.79399,4.79399,4.79211,4.7923,11000000.0
2008-05-12 23:26:00,4.79292,4.79327,4.79161,4.79327,14000000.0
2008-05-12 23:27:00,4.79208,4.79338,4.79208,4.79338,11000000.0
2008-05-12 23:28:00,4.79284,4.79362,4.79264,4.79323,12000000.0
2008-05-12 23:29:00,4.79311,4.79356,4.79221,4.79315,16000000.0
2008-05-12 23:30:00,4.79418,4.79426,4.79333,4.79426,20000000.0
2008-05-12 23:31:00,4.79467,4.79467,4.79375,4.79375,11000000.0
2008-05-12 23:32:00,4.7939,4.79412,4.79272,4.79391,16000000.0
2008-05-12 23:33:00,4.79358,4.79417,4.7931,4.79417,12000000.0
2008-05-12 23:34:00,4.79338,4.79429,4.79317,4.79388,13000000.0
2008-05-12 23:35:00,4.79448,4.79453,4.79361,4.79452,9000000.0
2008-05-12 23:36:00,4.79388,4.79446,4.79338,4.79446,9000000.0
2008-05-12 23:37:00,4.79423,4.79556,4.7933,4.79556,14000000.0
2008-05-12 23:38:00,4.79466,4.79553,4.79441,4.79553,13000000.0
2008-05-12 23:39:00,4.79505,4.79505,4.79485,4.79498,17000000.0
2008-05-12 23:40:00,4.79474,4.79565,4.79427,4.79427,12000000.0
2008-05-12 23:41:00,4.79422,4.79557,4.79418,4.79557,17000000.0
2008-05-12 23:42:00,4.79437,4.79593,4.79437,4.795,22000000.0
2008-05-12 23:43:00,4.79515,4.79609,4.79487,4.79607,15000000.0
2008-05-12 23:44:00,4.79599,4.79623,4.79498,4.79588,14000000.0
2008-05-12 23:45:00,4.79481,4.79593,4.7946,4.7958,20000000.0
2008-05-12 23:46:00,4.79548,4.79555,4.79535,4.79555,14000000.0
2008-05-12 23:47:00,4.79545,4.79545,4.79525,4.79525,10000000.0
2008-05-12 23:48:00,4.79421,4.79565,4.79421,4.79565,18000000.0
2008-05-12 23:49:00,4.79588,4.79595,4.79575,4.79587,14000000.0
2008-05-12 23:50:00,4.79535,4.79535,4.79515,4.79515,13000000.0
2008-05-12 23:51:00,4.79515,4.79535,4.79515,4.79515,8000000.0
2008-05-12 23:52:00,4.79452,4.79572,4.79421,4.79572,16000000.0
2008-05-12 23:53:00,4.79583,4.79583,4.7953,4.79534,18000000.0
2008-05-12 23:54:00,4.79506,4.79534,4.79505,4.79525,12000000.0
2008-05-12 23:55:00,4.79462,4.79531,4.79398,4.79519,19000000.0
2008-05-12 23:56:00,4.7942,4.79528,4.7942,4.79519,14000000.0
2008-05-12 23:57:00,4.79538,4.79545,4.79525,4.79545,16000000.0
2008-05-12 23:58:00,4.79434,4.79471,4.79382,4.79468,13000000.0
2008-05-12 23:59:00,4.79408,4.79559,4.79408,4.79488,14000000.0
2008-05-13 00:00:00,4.79499,4.7953,4.79375,4.79445,17000000.0
2008-05-13 00:01:00,4.79393,4.79503,4.79361,4.79412,12000000.0
2008-05-13 00:02:00,4.79392,4.79495,4.79392,4.79485,15000000.0
2008-05-13 00:03:00,4.79474,4.79496,4.79404,4.79408,14000000.0
2008-05-13 00:04:00,4.79506,4.79506,4.79403,4.79436,12000000.0
2008-05-13 00:05:00,4.7941,4.79434,4.79308,4.79317,12000000.0
2008-05-13 00:06:00,4.79378,4.79488,4.79378,4.79479,12000000.0
2008-05-13 00:07:00,4.79418,4.79509,4.79418,4.79426,11000000.0
2008-05-13 00:08:00,4.79453,4.79453,4.7934,4.79374,15000000.0
2008-05-13 00:09:00,4.79347,4.79397,4.793,4.79362,12000000.0
2008-05-13 00:10:00,4.79257,4.794,4.79257,4.79366,19000000.0
2008-05-13 00:11:00,4.79436,4.79436,4.79344,4.79423,8000000.0
2008-05-13 00:12:00,4.7931,4.79399,4.79289,4.79399,9000000.0
2008-05-13 00:13:00,4.79278,4.79391,4.79278,4.79329,13000000.0
2008-05-13 00:14:00,4.79363,4.79394,4.79284,4.79324,14000000.0
2008-05-13 00:15:00,4.793,4.79367,4.7924,4.79367,12000000.0
2008-05-13 00:16:00,4.7931,4.7939,4.79285,4.79285,12000000.0
2008-05-13 00:17:00,4.79254,4.79325,4.79254,4.79325,10000000.0
2008-05-13 00:18:00,4.79255,4.79381,4.79255,4.79318,19000000.0
2008-05-13 00:19:00,4.79295,4.79453,4.79294,4.79426,12000000.0
2008-05-13 00:20:00,4.7937,4.79395,4.79277,4.79277,11000000.0
2008-05-13 00:21:00,4.79299,4.79419,4.79299,4.79348,14000000.0
2008-05-13 00:22:00,4.79343,4.79374,4.79341,4.79358,13000000.0
2008-05-13 00:23:00,4.79338,4.79361,4.79335,4.79352,13000000.0
2008-05-13 00:24:00,4.79361,4.79459,4.79328,4.79335,9000000.0
2008-05-13 00:25:00,4.79433,4.79524,4.79363,4.79441,13000000.0
2008-05-13 00:26:00,4.79369,4.79502,4.79369,4.79379,14000000.0
2008-05-13 00:27:00,4.79488,4.79532,4.79408,4.79408,15000000.0
2008-05-13 00:28:00,4.79387,4.7949,4.79387,4.7949,7000000.0
2008-05-13 00:29:00,4.79501,4.79562,4.79424,4.79431,17000000.0
2008-05-13 00:30:00,4.79492,4.79535,4.79465,4.79494,9000000.0
2008-05-13 00:31:00,4.79554,4.79558,4.79452,4.79477,13000000.0
2008-05-13 00:32:00,4.79568,4.79581,4.79481,4.79581,8000000.0
2008-05-13 00:33:00,4.79506,4.79564,4.79458,4.79511,19000000.0
2008-05-13 00:34:00,4.79478,4.79539,4.7945,4.79486,15000000.0
2008-05-13 00:35:00,4.79536,4.79627,4.79482,4.79598,12000000.0
2008-05-13 00:36:00,4.79609,4.79648,4.79523,4.79604,15000000.0
2008-05-13 00:37:00,4.7958,4.79638,4.79492,4.79638,15000000.0
2008-05-13 00:38:00,4.79489,4.7964,4.79469,4.79539,18000000.0
2008-05-13 00:39:00,4.79569,4.79638,4.79507,4.79638,20000000.0
2008-05-13 00:40:00,4.7951,4.79624,4.7951,4.79571,10000000.0
2008-05-13 00:41:00,4.79677,4.79677,4.79514,4.79514,9000000.0
2008-05-13 00:42:00,4.7959,4.79624,4.79507,4.79558,16000000.0
2008-05-13 00:43:00,4.79619,4.79661,4.79502,4.79523,16000000.0
2008-05-13 00:44:00,4.79539,4.79612,4.79503,4.79503,10000000.0
2008-05-13 00:45:00,4.79592,4.79643,4.79538,4.79567,16000000.0
2008-05-13 00:46:00,4.79508,4.79656,4.79508,4.79513,12000000.0
2008-05-13 00:47:00,4.79623,4.79656,4.79525,4.79623,8000000.0
2008-05-13 00:48:00,4.79573,4.79612,4.79538,4.79599,16000000.0
2008-05-13 00:49:00,4.79502,4.79595,4.79483,4.79501,11000000.0
2008-05-13 00:50:00,4.79582,4.79626,4.79504,4.79553,9000000.0
2008-05-13 00:51:00,4.79478,4.79557,4.79478,4.79506,9000000.0
2008-05-13 00:52:00,4.79558,4.79604,4.79459,4.79581,18000000.0
2008-05-13 00:53:00,4.79557,4.79632,4.79513,4.79574,12000000.0
2008-05-13 00:54:00,4.79634,4.79634,4.79483,4.7955,12000000.0
2008-05-13 00:55:00,4.79514,4.796,4.79495,4.79547,11000000.0
2008-05-13 00:56:00,4.79567,4.79605,4.79494,4.79555,14000000.0
2008-05-13 00:57:00,4.7943,4.79622,4.7943,4.7962,15000000.0
2008-05-13 00:58:00,4.79604,4.79631,4.79553,4.79557,9000000.0
2008-05-13 00:59:00,4.79617,4.79699,4.79568,4.79635,17000000.0
2008-05-13 01:00:00,4.79616,4.79758,4.79616,4.79659,12000000.0
2008-05-13 01:01:00,4.79883,4.79883,4.79676,4.79726,15000000.0
2008-05-13 01:02:00,4.79705,4.79802,4.79682,4.79799,10000000.0
2008-05-13 01:03:00,4.79828,4.79877,4.79748,4.79828,13000000.0
2008-05-13 01:04:00,4.79734,4.79843,4.79734,4.79787,13000000.0
2008-05-13 01:05:00,4.79848,4.79853,4.79671,4.79843,13000000.0
2008-05-13 01:06:00,4.79719,4.79792,4.79683,4.79753,12000000.0
2008-05-13 01:07:00,4.79702,4.79848,4.79702,4.7974,13000000.0
2008-05-13 01:08:00,4.79831,4.79882,4.79749,4.79749,15000000.0
2008-05-13 01:09:00,4.79902,4.7991,4.79774,4.79793,17000000.0
2008-05-13 01:10:00,4.79899,4.79907,4.79799,4.79832,10000000.0
2008-05-13 01:11:00,4.79806,4.79866,4.79754,4.79803,11000000.0
2008-05-13 01:12:00,4.7977,4.79842,4.79698,4.79815,10000000.0
2008-05-13 01:13:00,4.79726,4.79814,4.79719,4.7976,11000000.0
2008-05-13 01:14:00,4.79718,4.79795,4.79649,4.797,13000000.0
2008-05-13 01:15:00,4.79642,4.79786,4.79642,4.79648,9000000.0
2008-05-13 01:16:00,4.79657,4.79788,4.7965,4.79665,12000000.0
2008-05-13 01:17:00,4.79645,4.79651,4.79621,4.79631,11000000.0
2008-05-13 01:18:00,4.79844,4.79844,4.79661,4.79684,12000000.0
2008-05-13 01:19:00,4.79794,4.79794,4.79635,4.79717,19000000.0
2008-05-13 01:20:00,4.79796,4.79802,4.79721,4.79742,11000000.0
2008-05-13 01:21:00,4.79641,4.79788,4.79641,4.79737,12000000.0
2008-05-13 01:22:00,4.7965,4.79717,4.7965,4.79653,9000000.0
2008-05-13 01:23:00,4.79747,4.79819,4.79684,4.7973,13000000.0
2008-05-13 01:24:00,4.79665,4.79665,4.79645,4.79645,14000000.0
2008-05-13 01:25:00,4.79789,4.7984,4.79709,4.79777,11000000.0
2008-05-13 01:26:00,4.79816,4.79843,4.79734,4.79791,10000000.0
2008-05-13 01:27:00,4.79802,4.79863,4.7974,4.7974,17000000.0
2008-05-13 01:28:00,4.79863,4.79946,4.79769,4.79826,13000000.0
2008-05-13 01:29:00,4.79969,4.79992,4.79826,4.7988,19000000.0
2008-05-13 01:30:00,4.79867,4.79994,4.7984,4.79954,15000000.0
2008-05-13 01:31:00,4.79846,4.79962,4.79846,4.79878,15000000.0
2008-05-13 01:32:00,4.79969,4.79969,4.79845,4.79845,12000000.0
2008-05-13 01:33:00,4.79795,4.79862,4.79795,4.79862,8000000.0
2008-05-13 01:34:00,4.79928,4.80033,4.79876,4.79957,18000000.0
2008-05-13 01:35:00,4.79991,4.80039,4.79836,4.79836,12000000.0
2008-05-13 01:36:00,4.79872,4.79938,4.79809,4.79895,16000000.0
2008-05-13 01:37:00,4.79913,4.79953,4.79783,4.79887,15000000.0
2008-05-13 01:38:00,4.79879,4.8007,4.79816,4.80059,18000000.0
2008-05-13 01:39:00,4.79995,4.80077,4.79922,4.79922,10000000.0
2008-05-13 01:40:00,4.80078,4.80131,4.80006,4.80015,11000000.0
2008-05-13 01:41:00,4.80012,4.80123,4.79966,4.80028,16000000.0
2008-05-13 01:42:00,4.79903,4.80095,4.79872,4.79957,14000000.0
2008-05-13 01:43:00,4.79951,4.80078,4.79882,4.79941,16000000.0
2008-05-13 01:44:00,4.79991,4.80063,4.79943,4.7995,15000000.0
2008-05-13 01:45:00,4.79904,4.8,4.79841,4.7994,16000000.0
2008-05-13 01:46:00,4.79889,4.79987,4.79868,4.79871,9000000.0
2008-05-13 01:47:00,4.79939,4.8001,4.79859,4.79943,17000000.0
2008-05-13 01:48:00,4.80011,4.80011,4.79821,4.7993,16000000.0
2008-05-13 01:49:00,4.79925,4.79996,4.79848,4.79873,10000000.0
2008-05-13 01:50:00,4.79888,4.80043,4.79888,4.79963,11000000.0
2008-05-13 01:51:00,4.79974,4.80058,4.7987,4.80058,12000000.0
2008-05-13 01:52:00,4.8003,4.80093,4.7995,4.80041,12000000.0
2008-05-13 01:53:00,4.80046,4.80089,4.79865,4.8003,18000000.0
2008-05-13 01:54:00,4.80046,4.80067,4.79932,4.79972,14000000.0
2008-05-13 01:55:00,4.79911,4.80017,4.79815,4.79984,18000000.0
2008-05-13 01:56:00,4.79847,4.79992,4.79847,4.79992,8000000.0
2008-05-13 01:57:00,4.79883,4.79979,4.79781,4.79781,13000000.0
2008-05-13 01:58:00,4.79888,4.79893,4.79721,4.7973,11000000.0
2008-05-13 01:59:00,4.79812,4.79825,4.79693,4.79693,11000000.0
2008-05-13 02:00:00,4.7969,4.79773,4.79648,4.79767,16000000.0
2008-05-13 02:01:00,4.79669,4.79819,4.79658,4.79795,21000000.0
2008-05-13 02:02:00,4.79746,4.79773,4.79695,4.797,10000000.0
2008-05-13 02:03:00,4.79724,4.79757,4.79681,4.79718,8000000.0
2008-05-13 02:04:00,4.79686,4.7981,4.79686,4.7981,14000000.0
2008-05-13 02:05:00,4.79787,4.79788,4.79661,4.79688,14000000.0
2008-05-13 02:06:00,4.79736,4.79814,4.79663,4.79814,15000000.0
2008-05-13 02:07:00,4.79631,4.79752,4.79631,4.79696,10000000.0
2008-05-13 02:08:00,4.79725,4.79745,4.79725,4.79725,16000000.0
2008-05-13 02:09:00,4.79641,4.79774,4.79578,4.79714,18000000.0
2008-05-13 02:10:00,4.79688,4.79715,4.79524,4.79649,16000000.0
2008-05-13 02:11:00,4.79599,4.79625,4.79512,4.79559,14000000.0
2008-05-13 02:12:00,4.79499,4.79658,4.79485,4.79658,10000000.0
2008-05-13 02:13:00,4.79581,4.79704,4.7958,4.7958,15000000.0
2008-05-13 02:14:00,4.79634,4.797,4.79587,4.79612,19000000.0
2008-05-13 02:15:00,4.79607,4.79657,4.79524,4.79613,12000000.0
2008-05-13 02:16:00,4.79571,4.79663,4.79539,4.79663,18000000.0
2008-05-13 02:17:00,4.79548,4.79649,4.79533,4.79555,14000000.0
2008-05-13 02:18:00,4.79555,4.79632,4.79486,4.79486,12000000.0
2008-05-13 02:19:00,4.79606,4.79655,4.79452,4.79528,14000000.0
2008-05-13 02:20:00,4.79477,4.79597,4.79477,4.7956,13000000.0
2008-05-13 02:21:00,4.79536,4.79601,4.79462,4.79512,15000000.0
2008-05-13 02:22:00,4.79563,4.79599,4.79443,4.79492,13000000.0
2008-05-13 02:23:00,4.79465,4.79526,4.79396,4.79426,16000000.0
2008-05-13 02:24:00,4.7958,4.79614,4.79474,4.79559,17000000.0
2008-05-13 02:25:00,4.79443,4.79547,4.79429,4.79547,10000000.0
2008-05-13 02:26:00,4.79575,4.79614,4.79499,4.79543,13000000.0
2008-05-13 02:27:00,4.79525,4.79609,4.79491,4.79587,7000000.0
2008-05-13 02:28:00,4.79578,4.79704,4.79551,4.7968,9000000.0
2008-05-13 02:29:00,4.79635,4.79732,4.79551,4.79715,20000000.0
2008-05-13 02:30:00,4.79731,4.79731,4.79604,4.79633,11000000.0
2008-05-13 02:31:00,4.79637,4.79724,4.79615,4.79615,9000000.0
2008-05-13 02:32:00,4.79683,4.79725,4.79602,4.79725,13000000.0
2008-05-13 02:33:00,4.79662,4.79741,4.79612,4.7962,14000000.0
2008-05-13 02:34:00,4.7962,4.79728,4.79598,4.79598,17000000.0
2008-05-13 02:35:00,4.79625,4.79745,4.79625,4.79745,15000000.0
2008-05-13 02:36:00,4.7974,4.79795,4.79618,4.79618,14000000.0
2008-05-13 02:37:00,4.79652,4.79789,4.79652,4.79743,13000000.0
2008-05-13 02:38:00,4.79721,4.79793,4.79638,4.79746,14000000.0
2008-05-13 02:39:00,4.79711,4.79785,4.79669,4.79744,15000000.0
2008-05-13 02:40:00,4.79754,4.79796,4.79696,4.79732,12000000.0
2008-05-13 02:41:00,4.79682,4.79825,4.79678,4.79714,13000000.0
2008-05-13 02:42:00,4.7968,4.79863,4.7968,4.79863,16000000.0
2008-05-13 02:43:00,4.79871,4.79889,4.79734,4.79778,18000000.0
2008-05-13 02:44:00,4.79991,4.80017,4.79868,4.79945,10000000.0
2008-05-13 02:45:00,4.80032,4.80096,4.79873,4.79911,14000000.0
2008-05-13 02:46:00,4.79941,4.80019,4.79853,4.79922,18000000.0
2008-05-13 02:47:00,4.79923,4.80018,4.79813,4.80018,17000000.0
2008-05-13 02:48:00,4.80008,4.80008,4.7985,4.79874,7000000.0
2008-05-13 02:49:00,4.80029,4.80034,4.79903,4.79932,13000000.0
2008-05-13 02:50:00,4.79918,4.7998,4.79811,4.79927,14000000.0
2008-05-13 02:51:00,4.79846,4.79998,4.79846,4.79982,15000000.0
2008-05-13 02:52:00,4.79953,4.80245,4.79953,4.80122,15000000.0
2008-05-13 02:53:00,4.80192,4.80192,4.80009,4.80137,9000000.0
2008-05-13 02:54:00,4.80206,4.80206,4.79921,4.80063,13000000.0
2008-05-13 02:55:00,4.80092,4.80143,4.79937,4.80049,11000000.0
2008-05-13 02:56:00,4.80143,4.80156,4.8002,4.80156,18000000.0
2008-05-13 02:57:00,4.80076,4.80137,4.80037,4.80111,13000000.0
2008-05-13 02:58:00,4.80103,4.80162,4.79966,4.80026,9000000.0
2008-05-13 02:59:00,4.80206,4.80231,4.79969,4.80231,14000000.0
2008-05-13 03:00:00,4.8029,4.80362,4.80086,4.80223,11000000.0
2008-05-13 03:01:00,4.80266,4.80266,4.8007,4.80184,11000000.0
2008-05-13 03:02:00,4.80269,4.80338,4.80093,4.80338,11000000.0
2008-05-13 03:03:00,4.80276,4.80314,4.79979,4.80271,23000000.0
2008-05-13 03:04:00,4.80216,4.80321,4.80037,4.80037,11000000.0
2008-05-13 03:05:00,4.80367,4.80427,4.80065,4.80427,17000000.0
2008-05-13 03:06:00,4.80338,4.80481,4.80194,4.8045,9000000.0
2008-05-13 03:07:00,4.80443,4.80443,4.8012,4.80392,15000000.0
2008-05-13 03:08:00,4.80373,4.80384,4.80066,4.8037,12000000.0
2008-05-13 03:09:00,4.80422,4.80422,4.80312,4.80369,15000000.0
2008-05-13 03:10:00,4.80377,4.80392,4.8026,4.8026,19000000.0
2008-05-13 03:11:00,4.80351,4.80368,4.80037,4.80368,15000000.0
2008-05-13 03:12:00,4.80319,4.80333,4.80073,4.80333,18000000.0
2008-05-13 03:13:00,4.80321,4.80321,4.801,4.80142,18000000.0
2008-05-13 03:14:00,4.80221,4.80253,4.79985,4.79985,10000000.0
2008-05-13 03:15:00,4.80278,4.80281,4.80078,4.80204,7000000.0
2008-05-13 03:16:00,4.80309,4.80309,4.80046,4.80301,8000000.0
2008-05-13 03:17:00,4.80271,4.80351,4.80116,4.80351,10000000.0
2008-05-13 03:18:00,4.80012,4.80265,4.80012,4.80265,15000000.0
2008-05-13 03:19:00,4.80237,4.80362,4.80091,4.80362,10000000.0
2008-05-13 03:20:00,4.80214,4.80349,4.80054,4.80225,16000000.0
2008-05-13 03:21:00,4.80245,4.8032,4.80115,4.80171,11000000.0
2008-05-13 03:22:00,4.80255,4.8029,4.80136,4.80229,10000000.0
2008-05-13 03:23:00,4.80184,4.80284,4.80184,4.80221,12000000.0
2008-05-13 03:24:00,4.80309,4.80309,4.80016,4.80133,13000000.0
2008-05-13 03:25:00,4.80281,4.80281,4.79946,4.80152,11000000.0
2008-05-13 03:26:00,4.8,4.80212,4.79953,4.80212,13000000.0
2008-05-13 03:27:00,4.7998,4.80143,4.79916,4.80133,14000000.0
2008-05-13 03:28:00,4.7999,4.80134,4.79922,4.80043,18000000.0
2008-05-13 03:29:00,4.80147,4.80147,4.79905,4.80107,15000000.0
2008-05-13 03:30:00,4.80103,4.80168,4.79904,4.79904,10000000.0
2008-05-13 03:31:00,4.80026,4.80106,4.79925,4.80055,13000000.0
2008-05-13 03:32:00,4.80073,4.80143,4.79868,4.80143,16000000.0
2008-05-13 03:33:00,4.79971,4.80173,4.79918,4.80173,13000000.0
2008-05-13 03:34:00,4.8016,4.80283,4.80034,4.80283,16000000.0
2008-05-13 03:35:00,4.80002,4.8031,4.80002,4.80235,10000000.0
2008-05-13 03:36:00,4.79981,4.80305,4.79981,4.79995,11000000.0
2008-05-13 03:37:00,4.80163,4.80328,4.79951,4.80319,13000000.0
2008-05-13 03:38:00,4.80187,4.80214,4.79967,4.80048,13000000.0
2008-05-13 03:39:00,4.8014,4.80168,4.79947,4.80168,13000000.0
2008-05-13 03:40:00,4.79993,4.80086,4.79926,4.80084,12000000.0
2008-05-13 03:41:00,4.80224,4.80224,4.79955,4.80102,16000000.0
2008-05-13 03:42:00,4.80129,4.80319,4.79977,4.79977,21000000.0
2008-05-13 03:43:00,4.8026,4.80285,4.80036,4.80226,18000000.0
2008-05-13 03:44:00,4.80043,4.80209,4.79983,4.80201,15000000.0
2008-05-13 03:45:00,4.80284,4.80284,4.80043,4.80043,9000000.0
2008-05-13 03:46:00,4.79912,4.80187,4.79912,4.80162,8000000.0
2008-05-13 03:47:00,4.80184,4.80202,4.80018,4.80202,11000000.0
2008-05-13 03:48:00,4.80151,4.80164,4.80024,4.80079,9000000.0
2008-05-13 03:49:00,4.80099,4.80152,4.79906,4.80151,16000000.0
2008-05-13 03:50:00,4.80128,4.80171,4.79976,4.80077,19000000.0
2008-05-13 03:51:00,4.79975,4.80145,4.7993,4.80127,9000000.0
2008-05-13 03:52:00,4.80094,4.80198,4.80067,4.80176,19000000.0
2008-05-13 03:53:00,4.80143,4.80143,4.80074,4.80074,10000000.0
2008-05-13 03:54:00,4.80159,4.8018,4.80066,4.80131,17000000.0
2008-05-13 03:55:00,4.80111,4.80163,4.79892,4.79892,16000000.0
2008-05-13 03:56:00,4.80114,4.80224,4.80017,4.80224,7000000.0
2008-05-13 03:57:00,4.80248,4.80248,4.79974,4.80055,11000000.0
2008-05-13 03:58:00,4.8025,4.80358,4.80092,4.80181,12000000.0
2008-05-13 03:59:00,4.80222,4.80295,4.80004,4.80179,17000000.0
2008-05-13 04:00:00,4.80102,4.80287,4.79941,4.80179,12000000.0
2008-05-13 04:01:00,4.80127,4.803,4.80017,4.80279,16000000.0
2008-05-13 04:02:00,4.80141,4.80229,4.79909,4.80076,14000000.0
2008-05-13 04:03:00,4.8004,4.8012,4.79864,4.80062,12000000.0
2008-05-13 04:04:00,4.79991,4.80052,4.79854,4.80013,16000000.0
2008-05-13 04:05:00,4.79986,4.80063,4.79839,4.80063,13000000.0
2008-05-13 04:06:00,4.79932,4.80042,4.79876,4.79928,16000000.0
2008-05-13 04:07:00,4.8002,4.8003,4.7982,4.79973,13000000.0
2008-05-13 04:08:00,4.8006,4.80084,4.79915,4.80007,14000000.0
2008-05-13 04:09:00,4.79918,4.80031,4.79889,4.80031,10000000.0
2008-05-13 04:10:00,4.80107,4.80107,4.79844,4.79898,12000000.0
2008-05-13 04:11:00,4.80003,4.80039,4.79895,4.80005,14000000.0
2008-05-13 04:12:00,4.79815,4.8005,4.79815,4.80024,19000000.0
2008-05-13 04:13:00,4.80005,4.8007,4.79862,4.8007,20000000.0
2008-05-13 04:14:00,4.8001,4.80086,4.7989,4.80065,12000000.0
2008-05-13 04:15:00,4.80084,4.80171,4.79942,4.80171,8000000.0
2008-05-13 04:16:00,4.80155,4.80189,4.80017,4.80189,13000000.0
2008-05-13 04:17:00,4.80039,4.80148,4.79905,4.80148,15000000.0
2008-05-13 04:18:00,4.80045,4.80111,4.79953,4.80108,9000000.0
2008-05-13 04:19:00,4.80012,4.80216,4.79908,4.80216,12000000.0
2008-05-13 04:20:00,4.80175,4.80208,4.79983,4.80099,9000000.0
2008-05-13 04:21:00,4.80058,4.80133,4.79988,4.80018,17000000.0
2008-05-13 04:22:00,4.80097,4.80218,4.79973,4.80218,14000000.0
2008-05-13 04:23:00,4.8023,4.8023,4.79916,4.79916,10000000.0
2008-05-13 04:24:00,4.80218,4.80218,4.7991,4.8011,12000000.0
2008-05-13 04:25:00,4.80112,4.80129,4.7998,4.80129,10000000.0
2008-05-13 04:26:00,4.80045,4.80137,4.79946,4.80124,7000000.0
2008-05-13 04:27:00,4.80038,4.80186,4.79941,4.80186,15000000.0
2008-05-13 04:28:00,4.8006,4.80157,4.80002,4.80157,7000000.0
2008-05-13 04:29:00,4.80104,4.80206,4.79969,4.80206,14000000.0
2008-05-13 04:30:00,4.80068,4.80178,4.80068,4.80091,11000000.0
2008-05-13 04:31:00,4.80203,4.80203,4.79917,4.8019,15000000.0
2008-05-13 04:32:00,4.80105,4.80154,4.79905,4.79905,17000000.0
2008-05-13 04:33:00,4.80179,4.80196,4.80008,4.80176,14000000.0
2008-05-13 04:34:00,4.80154,4.80181,4.80045,4.80106,9000000.0
2008-05-13 04:35:00,4.80129,4.80203,4.79954,4.80203,12000000.0
2008-05-13 04:36:00,4.80108,4.80211,4.7991,4.8014,12000000.0
2008-05-13 04:37:00,4.80083,4.80161,4.79999,4.80125,12000000.0
2008-05-13 04:38:00,4.80121,4.80128,4.80077,4.80078,11000000.0
2008-05-13 04:39:00,4.80081,4.80199,4.80081,4.80126,17000000.0
2008-05-13 04:40:00,4.80179,4.80179,4.79924,4.80054,9000000.0
2008-05-13 04:41:00,4.80126,4.80126,4.79915,4.80022,10000000.0
2008-05-13 04:42:00,4.8015,4.80185,4.80115,4.80115,8000000.0
2008-05-13 04:43:00,4.80056,4.80258,4.80056,4.80258,18000000.0
2008-05-13 04:44:00,4.80197,4.80215,4.7997,4.80192,9000000.0
2008-05-13 04:45:00,4.80171,4.80171,4.7988,4.80015,9000000.0
2008-05-13 04:46:00,4.8014,4.80144,4.79988,4.80144,16000000.0
2008-05-13 04:47:00,4.80122,4.80143,4.80011,4.80052,12000000.0
2008-05-13 04:48:00,4.80083,4.80109,4.79939,4.79968,10000000.0
2008-05-13 04:49:00,4.80052,4.80155,4.79924,4.79986,16000000.0
2008-05-13 04:50:00,4.79966,4.80065,4.79911,4.80002,16000000.0
2008-05-13 04:51:00,4.79996,4.80088,4.79976,4.80008,20000000.0
2008-05-13 04:52:00,4.8002,4.80142,4.79937,4.80009,13000000.0
2008-05-13 04:53:00,4.80111,4.80123,4.79982,4.79982,11000000.0
2008-05-13 04:54:00,4.80043,4.80061,4.79913,4.80046,11000000.0
2008-05-13 04:55:00,4.79989,4.80035,4.79919,4.80035,12000000.0
2008-05-13 04:56:00,4.79992,4.79998,4.79824,4.79964,16000000.0
2008-05-13 04:57:00,4.79985,4.79985,4.79832,4.79888,7000000.0
2008-05-13 04:58:00,4.80031,4.80031,4.79891,4.79919,13000000.0
2008-05-13 04:59:00,4.80053,4.80053,4.79825,4.79825,17000000.0
2008-05-13 05:00:00,4.8008,4.8008,4.79878,4.80002,10000000.0
2008-05-13 05:01:00,4.80042,4.80042,4.79857,4.7991,13000000.0
2008-05-13 05:02:00,4.80003,4.80003,4.79905,4.79907,18000000.0
2008-05-13 05:03:00,4.79889,4.8001,4.79853,4.79989,9000000.0
2008-05-13 05:04:00,4.79916,4.80036,4.79825,4.79939,12000000.0
2008-05-13 05:05:00,4.79926,4.79996,4.79853,4.7987,10000000.0
2008-05-13 05:06:00,4.79933,4.80024,4.79865,4.79972,20000000.0
2008-05-13 05:07:00,4.79932,4.79994,4.79867,4.79916,10000000.0
2008-05-13 05:08:00,4.79944,4.80031,4.79886,4.79972,17000000.0
2008-05-13 05:09:00,4.79861,4.80002,4.79861,4.79936,15000000.0
2008-05-13 05:10:00,4.79911,4.7992,4.79883,4.79919,10000000.0
2008-05-13 05:11:00,4.79857,4.80047,4.79857,4.79963,16000000.0
2008-05-13 05:12:00,4.79977,4.80005,4.79855,4.79905,7000000.0
2008-05-13 05:13:00,4.79832,4.79976,4.79832,4.79897,12000000.0
2008-05-13 05:14:00,4.79954,4.80048,4.79829,4.79965,14000000.0
2008-05-13 05:15:00,4.80043,4.80043,4.79855,4.80023,16000000.0
2008-05-13 05:16:00,4.80026,4.80058,4.79842,4.80027,15000000.0
2008-05-13 05:17:00,4.79878,4.79995,4.79851,4.79877,10000000.0
2008-05-13 05:18:00,4.79984,4.79984,4.79799,4.79808,13000000.0
2008-05-13 05:19:00,4.79717,4.79829,4.79682,4.79734,13000000.0
2008-05-13 05:20:00,4.79658,4.79755,4.79534,4.79534,20000000.0
2008-05-13 05:21:00,4.79593,4.79699,4.79563,4.79696,9000000.0
2008-05-13 05:22:00,4.79659,4.79685,4.79545,4.79685,17000000.0
2008-05-13 05:23:00,4.79532,4.79532,4.79314,4.79491,14000000.0
2008-05-13 05:24:00,4.79448,4.79498,4.79374,4.79458,19000000.0
2008-05-13 05:25:00,4.79402,4.79493,4.79307,4.79493,13000000.0
2008-05-13 05:26:00,4.79377,4.79449,4.79322,4.79382,13000000.0
2008-05-13 05:27:00,4.79367,4.79479,4.79367,4.79477,13000000.0
2008-05-13 05:28:00,4.79542,4.79546,4.7946,4.7951,10000000.0
2008-05-13 05:29:00,4.79662,4.79664,4.79473,4.79473,17000000.0
2008-05-13 05:30:00,4.79576,4.79704,4.79513,4.79539,21000000.0
2008-05-13 05:31:00,4.79564,4.797,4.79524,4.79576,13000000.0
2008-05-13 05:32:00,4.79617,4.79686,4.79537,4.79645,16000000.0
2008-05-13 05:33:00,4.79621,4.79682,4.79497,4.79578,13000000.0
2008-05-13 05:34:00,4.79609,4.79672,4.79517,4.79557,13000000.0
2008-05-13 05:35:00,4.79632,4.79701,4.79535,4.79619,14000000.0
2008-05-13 05:36:00,4.79611,4.79639,4.79536,4.79538,18000000.0
2008-05-13 05:37:00,4.79506,4.79617,4.79483,4.7953,12000000.0
2008-05-13 05:38:00,4.79448,4.79508,4.79335,4.79367,13000000.0
2008-05-13 05:39:00,4.79364,4.79373,4.79271,4.79294,21000000.0
2008-05-13 05:40:00,4.79262,4.79359,4.79195,4.79355,14000000.0
2008-05-13 05:41:00,4.79264,4.79453,4.79264,4.79432,13000000.0
2008-05-13 05:42:00,4.79377,4.79459,4.79352,4.79459,8000000.0
2008-05-13 05:43:00,4.79464,4.79493,4.79305,4.79463,13000000.0
2008-05-13 05:44:00,4.79461,4.79569,4.79339,4.79396,13000000.0
2008-05-13 05:45:00,4.79426,4.79549,4.79426,4.79512,24000000.0
2008-05-13 05:46:00,4.79562,4.79605,4.79509,4.79511,14000000.0
2008-05-13 05:47:00,4.796,4.79652,4.79525,4.79652,11000000.0
2008-05-13 05:48:00,4.796,4.79728,4.79595,4.79631,18000000.0
2008-05-13 05:49:00,4.79577,4.79633,4.79489,4.79507,10000000.0
2008-05-13 05:50:00,4.79594,4.79633,4.79532,4.79565,10000000.0
2008-05-13 05:51:00,4.79555,4.79643,4.79555,4.79592,11000000.0
2008-05-13 05:52:00,4.79583,4.79616,4.7948,4.79547,19000000.0
2008-05-13 05:53:00,4.7968,4.7968,4.79499,4.79508,15000000.0
2008-05-13 05:54:00,4.79523,4.79646,4.79523,4.79599,7000000.0
2008-05-13 05:55:00,4.79612,4.79646,4.79544,4.79544,12000000.0
2008-05-13 05:56:00,4.7963,4.79659,4.79539,4.79604,16000000.0
2008-05-13 05:57:00,4.79558,4.79625,4.795,4.79524,11000000.0
2008-05-13 05:58:00,4.796,4.79648,4.79506,4.79574,22000000.0
2008-05-13 05:59:00,4.79526,4.79601,4.79502,4.79569,9000000.0
2008-05-13 06:00:00,4.79581,4.79649,4.79503,4.79503,17000000.0
2008-05-13 06:01:00,4.79624,4.79624,4.79484,4.79608,18000000.0
2008-05-13 06:02:00,4.79597,4.79652,4.79501,4.79593,18000000.0
2008-05-13 06:03:00,4.79626,4.79686,4.7959,4.7959,16000000.0
2008-05-13 06:04:00,4.7967,4.79717,4.79581,4.79581,8000000.0
2008-05-13 06:05:00,4.7975,4.79783,4.79658,4.79692,10000000.0
2008-05-13 06:06:00,4.79667,4.79838,4.79667,4.79768,27000000.0
2008-05-13 06:07:00,4.79777,4.79873,4.79688,4.79856,17000000.0
2008-05-13 06:08:00,4.79723,4.79852,4.7971,4.79822,14000000.0
2008-05-13 06:09:00,4.79859,4.79997,4.79794,4.79813,13000000.0
2008-05-13 06:10:00,4.79743,4.79882,4.79743,4.79818,14000000.0
2008-05-13 06:11:00,4.79782,4.79875,4.79716,4.79716,16000000.0
2008-05-13 06:12:00,4.79824,4.79844,4.79751,4.79784,17000000.0
2008-05-13 06:13:00,4.79795,4.798,4.79769,4.79787,14000000.0
2008-05-13 06:14:00,4.79869,4.79876,4.79732,4.79788,12000000.0
2008-05-13 06:15:00,4.79836,4.79836,4.79685,4.7981,13000000.0
2008-05-13 06:16:00,4.79769,4.79842,4.79752,4.79752,14000000.0
2008-05-13 06:17:00,4.79802,4.79869,4.79706,4.79706,11000000.0
2008-05-13 06:18:00,4.79741,4.79789,4.79668,4.79762,12000000.0
2008-05-13 06:19:00,4.79718,4.79844,4.79709,4.79766,19000000.0
2008-05-13 06:20:00,4.79734,4.79738,4.79649,4.79665,11000000.0
2008-05-13 06:21:00,4.79616,4.79695,4.79582,4.79661,9000000.0
2008-05-13 06:22:00,4.79613,4.79704,4.79559,4.79693,22000000.0
2008-05-13 06:23:00,4.79548,4.79697,4.79548,4.79554,18000000.0
2008-05-13 06:24:00,4.79657,4.79678,4.79609,4.79668,8000000.0
2008-05-13 06:25:00,4.79603,4.79664,4.796,4.79664,9000000.0
2008-05-13 06:26:00,4.79704,4.79771,4.79641,4.79712,13000000.0
2008-05-13 06:27:00,4.79711,4.79794,4.7966,4.79714,15000000.0
2008-05-13 06:28:00,4.7974,4.7977,4.79658,4.79658,18000000.0
2008-05-13 06:29:00,4.79732,4.79804,4.79662,4.79662,16000000.0
2008-05-13 06:30:00,4.79745,4.79819,4.79713,4.79782,10000000.0
2008-05-13 06:31:00,4.79733,4.79815,4.7969,4.79757,13000000.0
2008-05-13 06:32:00,4.79729,4.79799,4.79716,4.79744,10000000.0
2008-05-13 06:33:00,4.79738,4.79778,4.7969,4.79698,10000000.0
2008-05-13 06:34:00,4.79787,4.79787,4.79597,4.79706,15000000.0
2008-05-13 06:35:00,4.79691,4.79782,4.79638,4.79664,13000000.0
2008-05-13 06:36:00,4.79759,4.79815,4.79677,4.79815,23000000.0
2008-05-13 06:37:00,4.79752,4.798,4.79718,4.79754,11000000.0
2008-05-13 06:38:00,4.79786,4.79868,4.79682,4.79773,17000000.0
2008-05-13 06:39:00,4.7979,4.79816,4.79705,4.79773,8000000.0
2008-05-13 06:40:00,4.79743,4.79893,4.79743,4.79824,15000000.0
2008-05-13 06:41:00,4.79886,4.79938,4.79769,4.79769,15000000.0
2008-05-13 06:42:00,4.79855,4.79923,4.7979,4.79923,16000000.0
2008-05-13 06:43:00,4.79885,4.79949,4.7982,4.79837,12000000.0
2008-05-13 06:44:00,4.79922,4.79953,4.79833,4.79833,13000000.0
2008-05-13 06:45:00,4.7988,4.79955,4.79835,4.79855,14000000.0
2008-05-13 06:46:00,4.79959,4.80058,4.79826,4.80038,12000000.0
2008-05-13 06:47:00,4.8015,4.80166,4.79952,4.80123,11000000.0
2008-05-13 06:48:00,4.80032,4.80176,4.79924,4.80035,15000000.0
2008-05-13 06:49:00,4.80124,4.80124,4.79873,4.79979,17000000.0
2008-05-13 06:50:00,4.79959,4.79959,4.79791,4.7989,13000000.0
2008-05-13 06:51:00,4.79885,4.80234,4.79866,4.80234,8000000.0
2008-05-13 06:52:00,4.80205,4.8023,4.80021,4.8016,14000000.0
2008-05-13 06:53:00,4.8036,4.80364,4.79962,4.80039,13000000.0
2008-05-13 06:54:00,4.8014,4.8015,4.79999,4.80002,8000000.0
2008-05-13 06:55:00,4.80078,4.80264,4.80017,4.80124,10000000.0
2008-05-13 06:56:00,4.79953,4.80353,4.79953,4.80162,11000000.0
2008-05-13 06:57:00,4.80161,4.80272,4.79963,4.80269,17000000.0
2008-05-13 06:58:00,4.80344,4.80347,4.80051,4.80274,12000000.0
2008-05-13 06:59:00,4.80211,4.80214,4.79993,4.80173,14000000.0
2008-05-13 07:00:00,4.80118,4.80278,4.80046,4.80169,11000000.0
2008-05-13 07:01:00,4.80362,4.80362,4.80016,4.80157,10000000.0
2008-05-13 07:02:00,4.80218,4.80298,4.80007,4.80163,14000000.0
2008-05-13 07:03:00,4.79952,4.80017,4.79896,4.80003,7000000.0
2008-05-13 07:04:00,4.8004,4.80133,4.79916,4.80087,16000000.0
2008-05-13 07:05:00,4.80043,4.80081,4.79825,4.79825,15000000.0
2008-05-13 07:06:00,4.79963,4.80074,4.79806,4.79905,16000000.0
2008-05-13 07:07:00,4.7989,4.8005,4.79855,4.80007,12000000.0
2008-05-13 07:08:00,4.8005,4.80096,4.79924,4.79924,8000000.0
2008-05-13 07:09:00,4.80019,4.80032,4.79886,4.80007,8000000.0
2008-05-13 07:10:00,4.79989,4.8,4.7985,4.79922,16000000.0
2008-05-13 07:11:00,4.79922,4.80012,4.79845,4.79883,17000000.0
2008-05-13 07:12:00,4.79915,4.8003,4.79813,4.8003,20000000.0
2008-05-13 07:13:00,4.80013,4.80013,4.79891,4.79891,18000000.0
2008-05-13 07:14:00,4.80019,4.80019,4.79851,4.7989,11000000.0
2008-05-13 07:15:00,4.799,4.79979,4.79836,4.79938,18000000.0
2008-05-13 07:16:00,4.79932,4.79985,4.79853,4.79917,18000000.0
2008-05-13 07:17:00,4.79952,4.80063,4.79823,4.79958,12000000.0
2008-05-13 07:18:00,4.79996,4.80034,4.79887,4.79922,18000000.0
2008-05-13 07:19:00,4.79859,4.80017,4.79859,4.79937,14000000.0
2008-05-13 07:20:00,4.80045,4.80045,4.79826,4.80009,18000000.0
2008-05-13 07:21:00,4.79961,4.79982,4.79818,4.79947,13000000.0
2008-05-13 07:22:00,4.79857,4.79903,4.79717,4.79794,14000000.0
2008-05-13 07:23:00,4.79802,4.79802,4.79693,4.79788,15000000.0
2008-05-13 07:24:00,4.7965,4.79782,4.79581,4.7965,16000000.0
2008-05-13 07:25:00,4.79686,4.79721,4.79494,4.79494,15000000.0
2008-05-13 07:26:00,4.79651,4.79651,4.7952,4.79562,13000000.0
2008-05-13 07:27:00,4.7957,4.79606,4.79453,4.79549,12000000.0
2008-05-13 07:28:00,4.79577,4.79651,4.79525,4.79651,22000000.0
2008-05-13 07:29:00,4.79591,4.79642,4.79487,4.79642,16000000.0
2008-05-13 07:30:00,4.79643,4.79643,4.79537,4.79571,14000000.0
2008-05-13 07:31:00,4.7954,4.7962,4.79292,4.79292,13000000.0
2008-05-13 07:32:00,4.79245,4.79257,4.79172,4.79257,9000000.0
2008-05-13 07:33:00,4.79315,4.79355,4.79195,4.79195,7000000.0
2008-05-13 07:34:00,4.79253,4.79389,4.79225,4.79289,18000000.0
2008-05-13 07:35:00,4.79274,4.79438,4.79247,4.79274,9000000.0
2008-05-13 07:36:00,4.79296,4.79355,4.79228,4.79241,13000000.0
2008-05-13 07:37:00,4.79227,4.79357,4.79227,4.79357,11000000.0
2008-05-13 07:38:00,4.79212,4.79332,4.79161,4.79296,11000000.0
2008-05-13 07:39:00,4.79219,4.79302,4.79169,4.79302,19000000.0
2008-05-13 07:40:00,4.79157,4.79234,4.78939,4.78939,11000000.0
2008-05-13 07:41:00,4.78826,4.79075,4.78826,4.78918,7000000.0
2008-05-13 07:42:00,4.78847,4.79083,4.78819,4.78886,13000000.0
2008-05-13 07:43:00,4.79161,4.79161,4.78968,4.79117,14000000.0
2008-05-13 07:44:00,4.78922,4.79328,4.78922,4.79059,10000000.0
2008-05-13 07:45:00,4.79028,4.79159,4.78978,4.7909,8000000.0
2008-05-13 07:46:00,4.79047,4.79168,4.78743,4.78743,13000000.0
2008-05-13 07:47:00,4.78749,4.79013,4.78749,4.78793,15000000.0
2008-05-13 07:48:00,4.78967,4.79359,4.78881,4.78894,13000000.0
2008-05-13 07:49:00,4.78986,4.79064,4.78879,4.78879,10000000.0
2008-05-13 07:50:00,4.78971,4.79148,4.78915,4.79035,17000000.0
2008-05-13 07:51:00,4.79055,4.7917,4.78961,4.79043,16000000.0
2008-05-13 07:52:00,4.79024,4.79169,4.79024,4.79163,13000000.0
2008-05-13 07:53:00,4.79154,4.79252,4.79077,4.79095,10000000.0
2008-05-13 07:54:00,4.79147,4.79337,4.79147,4.79295,11000000.0
2008-05-13 07:55:00,4.79232,4.79262,4.79066,4.7913,12000000.0
2008-05-13 07:56:00,4.79102,4.79187,4.79046,4.79119,13000000.0
2008-05-13 07:57:00,4.79107,4.79155,4.78934,4.79061,8000000.0
2008-05-13 07:58:00,4.79172,4.79254,4.79025,4.79036,14000000.0
2008-05-13 07:59:00,4.793,4.793,4.791,4.79187,15000000.0
2008-05-13 08:00:00,4.79136,4.79358,4.79136,4.79358,10000000.0
2008-05-13 08:01:00,4.79358,4.79456,4.79331,4.79434,13000000.0
2008-05-13 08:02:00,4.79481,4.79569,4.79399,4.79508,14000000.0
2008-05-13 08:03:00,4.79592,4.79634,4.79335,4.79366,12000000.0
2008-05-13 08:04:00,4.79323,4.79493,4.79261,4.79261,16000000.0
2008-05-13 08:05:00,4.79319,4.79367,4.79236,4.79299,14000000.0
2008-05-13 08:06:00,4.79235,4.79437,4.79235,4.79348,19000000.0
2008-05-13 08:07:00,4.79426,4.79426,4.79237,4.79332,19000000.0
2008-05-13 08:08:00,4.79338,4.79349,4.79246,4.79286,11000000.0
2008-05-13 08:09:00,4.79169,4.79279,4.79128,4.79279,10000000.0
2008-05-13 08:10:00,4.7921,4.79363,4.79203,4.79335,16000000.0
2008-05-13 08:11:00,4.7937,4.79466,4.79313,4.79466,9000000.0
2008-05-13 08:12:00,4.79446,4.79484,4.79384,4.79404,10000000.0
2008-05-13 08:13:00,4.79489,4.79503,4.79311,4.79338,11000000.0
2008-05-13 08:14:00,4.7933,4.79436,4.79307,4.79436,12000000.0
2008-05-13 08:15:00,4.79392,4.79507,4.79365,4.79489,15000000.0
2008-05-13 08:16:00,4.79382,4.79567,4.79308,4.79379,14000000.0
2008-05-13 08:17:00,4.79376,4.79562,4.79356,4.79562,10000000.0
2008-05-13 08:18:00,4.79424,4.79525,4.79387,4.79427,9000000.0
2008-05-13 08:19:00,4.79539,4.79539,4.79402,4.79485,11000000.0
2008-05-13 08:20:00,4.79474,4.7948,4.79361,4.79365,11000000.0
2008-05-13 08:21:00,4.79504,4.79598,4.79414,4.79434,20000000.0
2008-05-13 08:22:00,4.79503,4.79576,4.79459,4.79576,8000000.0
2008-05-13 08:23:00,4.79557,4.79741,4.79522,4.79691,12000000.0
2008-05-13 08:24:00,4.79806,4.79806,4.79441,4.79619,13000000.0
2008-05-13 08:25:00,4.79467,4.79621,4.79458,4.79539,12000000.0
2008-05-13 08:26:00,4.79541,4.79606,4.7946,4.79595,13000000.0
2008-05-13 08:27:00,4.79619,4.79725,4.79567,4.79604,11000000.0
2008-05-13 08:28:00,4.7954,4.7954,4.79424,4.79424,8000000.0
2008-05-13 08:29:00,4.79427,4.79488,4.79322,4.79322,12000000.0
2008-05-13 08:30:00,4.79346,4.79515,4.79346,4.79406,11000000.0
2008-05-13 08:31:00,4.79397,4.79416,4.79326,4.79362,10000000.0
2008-05-13 08:32:00,4.79331,4.79416,4.7922,4.79319,13000000.0
2008-05-13 08:33:00,4.79352,4.79473,4.79352,4.79473,11000000.0
2008-05-13 08:34:00,4.79386,4.79448,4.7928,4.79383,17000000.0
2008-05-13 08:35:00,4.79412,4.79478,4.79298,4.79478,11000000.0
2008-05-13 08:36:00,4.79372,4.79481,4.79358,4.79358,10000000.0
2008-05-13 08:37:00,4.79342,4.7951,4.79284,4.79284,9000000.0
2008-05-13 08:38:00,4.79387,4.79467,4.79312,4.79312,18000000.0
2008-05-13 08:39:00,4.79329,4.79507,4.79296,4.79505,8000000.0
2008-05-13 08:40:00,4.79413,4.79618,4.79413,4.79618,7000000.0
2008-05-13 08:41:00,4.79641,4.79661,4.79489,4.79642,16000000.0
2008-05-13 08:42:00,4.79635,4.79662,4.79473,4.79474,14000000.0
2008-05-13 08:43:00,4.79639,4.79759,4.79549,4.79759,12000000.0
2008-05-13 08:44:00,4.79766,4.79825,4.79609,4.79825,9000000.0
2008-05-13 08:45:00,4.79676,4.799,4.79676,4.79767,18000000.0
2008-05-13 08:46:00,4.79956,4.80013,4.79791,4.79791,14000000.0
2008-05-13 08:47:00,4.7997,4.7997,4.79691,4.79714,18000000.0
2008-05-13 08:48:00,4.79816,4.7991,4.79686,4.79785,12000000.0
2008-05-13 08:49:00,4.7991,4.80138,4.79832,4.80048,14000000.0
2008-05-13 08:50:00,4.80099,4.8013,4.79953,4.80049,16000000.0
2008-05-13 08:51:00,4.79938,4.80122,4.79938,4.80122,21000000.0
2008-05-13 08:52:00,4.79879,4.80046,4.79776,4.79902,20000000.0
2008-05-13 08:53:00,4.79775,4.79926,4.79775,4.79903,7000000.0
2008-05-13 08:54:00,4.79813,4.79951,4.79747,4.79897,17000000.0
2008-05-13 08:55:00,4.79907,4.79917,4.79775,4.79906,12000000.0
2008-05-13 08:56:00,4.79721,4.79813,4.79652,4.79793,17000000.0
2008-05-13 08:57:00,4.79927,4.7994,4.79743,4.7988,16000000.0
2008-05-13 08:58:00,4.80001,4.80114,4.79945,4.80063,12000000.0
2008-05-13 08:59:00,4.80136,4.80136,4.79949,4.80084,13000000.0
2008-05-13 09:00:00,4.80004,4.80266,4.79974,4.80137,17000000.0
2008-05-13 09:01:00,4.80349,4.80419,4.80203,4.80386,13000000.0
2008-05-13 09:02:00,4.80288,4.80288,4.80155,4.80208,8000000.0
2008-05-13 09:03:00,4.80305,4.80305,4.80153,4.80273,16000000.0
2008-05-13 09:04:00,4.80243,4.80327,4.80212,4.80267,8000000.0
2008-05-13 09:05:00,4.80359,4.80361,4.80252,4.80312,11000000.0
2008-05-13 09:06:00,4.80269,4.80423,4.80269,4.80423,10000000.0
2008-05-13 09:07:00,4.80397,4.80414,4.80225,4.80379,10000000.0
2008-05-13 09:08:00,4.80337,4.80529,4.80207,4.80529,19000000.0
2008-05-13 09:09:00,4.80567,4.80766,4.80525,4.80584,16000000.0
2008-05-13 09:10:00,4.80626,4.80626,4.80461,4.80552,8000000.0
2008-05-13 09:11:00,4.80629,4.8063,4.80486,4.80541,11000000.0
2008-05-13 09:12:00,4.80442,4.8058,4.80365,4.80365,16000000.0
2008-05-13 09:13:00,4.80508,4.80508,4.80318,4.80357,15000000.0
2008-05-13 09:14:00,4.80266,4.80406,4.80234,4.80354,17000000.0
2008-05-13 09:15:00,4.80239,4.80296,4.80141,4.80296,12000000.0
2008-05-13 09:16:00,4.80298,4.80385,4.8024,4.8026,14000000.0
2008-05-13 09:17:00,4.80281,4.80452,4.80179,4.80432,14000000.0
2008-05-13 09:18:00,4.804,4.80451,4.80295,4.80315,18000000.0
2008-05-13 09:19:00,4.80304,4.80445,4.80291,4.80322,14000000.0
2008-05-13 09:20:00,4.80396,4.80425,4.80281,4.80417,18000000.0
2008-05-13 09:21:00,4.80441,4.80441,4.80246,4.80296,17000000.0
2008-05-13 09:22:00,4.80335,4.80394,4.80224,4.80324,13000000.0
2008-05-13 09:23:00,4.80248,4.80379,4.80248,4.80371,12000000.0
2008-05-13 09:24:00,4.80408,4.80408,4.80254,4.80254,14000000.0
2008-05-13 09:25:00,4.80387,4.80388,4.80205,4.80294,9000000.0
2008-05-13 09:26:00,4.80208,4.80358,4.80122,4.80333,13000000.0
2008-05-13 09:27:00,4.80291,4.80291,4.80008,4.80068,13000000.0
2008-05-13 09:28:00,4.8006,4.80181,4.79977,4.80159,19000000.0
2008-05-13 09:29:00,4.80113,4.80172,4.8005,4.80172,14000000.0
2008-05-13 09:30:00,4.80163,4.80236,4.80109,4.80128,15000000.0
2008-05-13 09:31:00,4.80141,4.80166,4.8003,4.80166,11000000.0
2008-05-13 09:32:00,4.79977,4.80127,4.79943,4.79943,16000000.0
2008-05-13 09:33:00,4.79958,4.80124,4.79958,4.80092,9000000.0
2008-05-13 09:34:00,4.80129,4.80129,4.79966,4.80011,18000000.0
2008-05-13 09:35:00,4.80179,4.80293,4.80107,4.80293,14000000.0
2008-05-13 09:36:00,4.80294,4.80362,4.80151,4.80362,16000000.0
2008-05-13 09:37:00,4.80355,4.80412,4.80255,4.80376,20000000.0
2008-05-13 09:38:00,4.80292,4.8043,4.80196,4.80316,19000000.0
2008-05-13 09:39:00,4.80407,4.80553,4.80309,4.80553,16000000.0
2008-05-13 09:40:00,4.80463,4.80476,4.80257,4.8032,12000000.0
2008-05-13 09:41:00,4.80381,4.80381,4.80126,4.80184,18000000.0
2008-05-13 09:42:00,4.80229,4.80229,4.80045,4.80206,16000000.0
2008-05-13 09:43:00,4.80199,4.8029,4.80086,4.8029,15000000.0
2008-05-13 09:44:00,4.80168,4.80175,4.80016,4.80114,13000000.0
2008-05-13 09:45:00,4.8003,4.80081,4.79869,4.79978,13000000.0
2008-05-13 09:46:00,4.80064,4.80098,4.79939,4.80097,17000000.0
2008-05-13 09:47:00,4.80172,4.80172,4.79989,4.79989,13000000.0
2008-05-13 09:48:00,4.80036,4.80088,4.79883,4.79945,16000000.0
2008-05-13 09:49:00,4.79933,4.80108,4.79933,4.80089,17000000.0
2008-05-13 09:50:00,4.79916,4.80064,4.79902,4.80043,12000000.0
2008-05-13 09:51:00,4.80007,4.80057,4.799,4.8002,16000000.0
2008-05-13 09:52:00,4.80052,4.80052,4.7988,4.79943,16000000.0
2008-05-13 09:53:00,4.79838,4.7997,4.79816,4.79934,15000000.0
2008-05-13 09:54:00,4.79821,4.79931,4.79691,4.79858,15000000.0
2008-05-13 09:55:00,4.79907,4.79962,4.79805,4.79941,15000000.0
2008-05-13 09:56:00,4.79881,4.79987,4.7983,4.79894,17000000.0
2008-05-13 09:57:00,4.79954,4.80048,4.79859,4.80048,12000000.0
2008-05-13 09:58:00,4.8005,4.80066,4.79902,4.80012,14000000.0
2008-05-13 09:59:00,4.8011,4.80114,4.79865,4.79867,10000000.0
2008-05-13 10:00:00,4.80007,4.80082,4.79959,4.80053,11000000.0
2008-05-13 10:01:00,4.8015,4.8015,4.79951,4.80093,24000000.0
2008-05-13 10:02:00,4.80047,4.80143,4.79968,4.80041,14000000.0
2008-05-13 10:03:00,4.80016,4.80086,4.7992,4.80029,16000000.0
2008-05-13 10:04:00,4.80028,4.80028,4.79871,4.79962,10000000.0
2008-05-13 10:05:00,4.79852,4.79945,4.79822,4.7985,10000000.0
2008-05-13 10:06:00,4.79967,4.80009,4.79904,4.80003,9000000.0
2008-05-13 10:07:00,4.79933,4.79972,4.79814,4.79814,11000000.0
2008-05-13 10:08:00,4.79979,4.79997,4.79846,4.7994,9000000.0
2008-05-13 10:09:00,4.80011,4.80027,4.79851,4.80013,11000000.0
2008-05-13 10:10:00,4.80001,4.80047,4.79904,4.79996,15000000.0
2008-05-13 10:11:00,4.79879,4.80037,4.79879,4.79948,16000000.0
2008-05-13 10:12:00,4.80046,4.80102,4.79923,4.79988,19000000.0
2008-05-13 10:13:00,4.80072,4.8018,4.80013,4.8018,9000000.0
2008-05-13 10:14:00,4.80135,4.80191,4.80079,4.80079,11000000.0
2008-05-13 10:15:00,4.80058,4.80281,4.80058,4.80179,8000000.0
2008-05-13 10:16:00,4.8023,4.80258,4.80093,4.80179,17000000.0
2008-05-13 10:17:00,4.80244,4.80339,4.8014,4.80272,16000000.0
2008-05-13 10:18:00,4.80183,4.80324,4.80183,4.80249,16000000.0
2008-05-13 10:19:00,4.80215,4.80373,4.80207,4.8024,17000000.0
2008-05-13 10:20:00,4.80224,4.80362,4.80214,4.80362,16000000.0
2008-05-13 10:21:00,4.80326,4.80343,4.80216,4.8034,7000000.0
2008-05-13 10:22:00,4.8023,4.8026,4.80158,4.80165,10000000.0
2008-05-13 10:23:00,4.80226,4.80367,4.80182,4.8034,14000000.0
2008-05-13 10:24:00,4.80391,4.80392,4.80252,4.80295,13000000.0
2008-05-13 10:25:00,4.80245,4.80352,4.80189,4.80189,12000000.0
2008-05-13 10:26:00,4.80399,4.80443,4.80221,4.80443,11000000.0
2008-05-13 10:27:00,4.80378,4.80497,4.8029,4.80419,13000000.0
2008-05-13 10:28:00,4.80403,4.80468,4.80323,4.80468,13000000.0
2008-05-13 10:29:00,4.80327,4.8048,4.80319,4.80319,11000000.0
2008-05-13 10:30:00,4.80388,4.80388,4.80236,4.80253,9000000.0
2008-05-13 10:31:00,4.8032,4.80348,4.80149,4.80348,16000000.0
2008-05-13 10:32:00,4.80245,4.80541,4.80245,4.80514,9000000.0
2008-05-13 10:33:00,4.80536,4.80595,4.80403,4.80562,12000000.0
2008-05-13 10:34:00,4.80613,4.80615,4.80413,4.80538,11000000.0
2008-05-13 10:35:00,4.80596,4.80853,4.80526,4.80824,17000000.0
2008-05-13 10:36:00,4.80801,4.81065,4.80749,4.81065,10000000.0
2008-05-13 10:37:00,4.81147,4.81147,4.80867,4.81103,15000000.0
2008-05-13 10:38:00,4.80983,4.81125,4.80847,4.81038,17000000.0
2008-05-13 10:39:00,4.81017,4.81017,4.80874,4.80966,13000000.0
2008-05-13 10:40:00,4.80897,4.80991,4.80897,4.80991,10000000.0
2008-05-13 10:41:00,4.81031,4.81037,4.80898,4.80998,15000000.0
2008-05-13 10:42:00,4.81151,4.81212,4.81037,4.8115,12000000.0
2008-05-13 10:43:00,4.8125,4.81288,4.81118,4.81246,13000000.0
2008-05-13 10:44:00,4.81289,4.81289,4.81119,4.81188,12000000.0
2008-05-13 10:45:00,4.81076,4.81202,4.81034,4.81153,13000000.0
2008-05-13 10:46:00,4.81202,4.81311,4.81128,4.81311,13000000.0
2008-05-13 10:47:00,4.81239,4.81681,4.81233,4.81681,7000000.0
2008-05-13 10:48:00,4.81669,4.81669,4.81419,4.81566,12000000.0
2008-05-13 10:49:00,4.81406,4.81491,4.81366,4.81411,10000000.0
2008-05-13 10:50:00,4.81321,4.81816,4.81321,4.81816,14000000.0
2008-05-13 10:51:00,4.81729,4.81764,4.81641,4.81734,11000000.0
2008-05-13 10:52:00,4.81566,4.81651,4.81444,4.81461,20000000.0
2008-05-13 10:53:00,4.81484,4.815,4.81402,4.81426,9000000.0
2008-05-13 10:54:00,4.81445,4.81515,4.81336,4.81515,18000000.0
2008-05-13 10:55:00,4.81455,4.81459,4.81314,4.81458,10000000.0
2008-05-13 10:56:00,4.81265,4.81387,4.81222,4.81326,11000000.0
2008-05-13 10:57:00,4.81321,4.8137,4.81257,4.81257,8000000.0
2008-05-13 10:58:00,4.81268,4.81428,4.81245,4.81268,10000000.0
2008-05-13 10:59:00,4.81406,4.81461,4.81345,4.81345,10000000.0
2008-05-13 11:00:00,4.81448,4.8147,4.81323,4.81442,15000000.0
2008-05-13 11:01:00,4.81549,4.81608,4.81399,4.8156,12000000.0
2008-05-13 11:02:00,4.81518,4.81553,4.81405,4.81505,8000000.0
2008-05-13 11:03:00,4.81514,4.8161,4.81444,4.8161,11000000.0
2008-05-13 11:04:00,4.81482,4.81822,4.81482,4.81725,15000000.0
2008-05-13 11:05:00,4.8178,4.81804,4.81608,4.81689,17000000.0
2008-05-13 11:06:00,4.81732,4.81926,4.8161,4.81926,12000000.0
2008-05-13 11:07:00,4.81809,4.81862,4.81682,4.81823,11000000.0
2008-05-13 11:08:00,4.81658,4.81767,4.81636,4.81749,22000000.0
2008-05-13 11:09:00,4.81683,4.81683,4.81539,4.81549,9000000.0
2008-05-13 11:10:00,4.81459,4.81621,4.81459,4.81621,16000000.0
2008-05-13 11:11:00,4.81567,4.81599,4.81443,4.81453,7000000.0
2008-05-13 11:12:00,4.81474,4.81512,4.81355,4.81481,15000000.0
2008-05-13 11:13:00,4.81411,4.81447,4.81278,4.81283,11000000.0
2008-05-13 11:14:00,4.81372,4.81372,4.81201,4.81372,18000000.0
2008-05-13 11:15:00,4.81396,4.81396,4.81238,4.81381,11000000.0
2008-05-13 11:16:00,4.81311,4.81519,4.81308,4.81454,13000000.0
2008-05-13 11:17:00,4.8146,4.8146,4.81309,4.81434,13000000.0
2008-05-13 11:18:00,4.8134,4.81372,4.81257,4.81257,9000000.0
2008-05-13 11:19:00,4.81325,4.81426,4.8131,4.81369,17000000.0
2008-05-13 11:20:00,4.81444,4.81455,4.81281,4.81324,14000000.0
2008-05-13 11:21:00,4.81352,4.81571,4.81352,4.81455,14000000.0
2008-05-13 11:22:00,4.8157,4.81611,4.81437,4.81475,22000000.0
2008-05-13 11:23:00,4.81568,4.8158,4.81451,4.81541,8000000.0
2008-05-13 11:24:00,4.81519,4.81624,4.81453,4.8156,18000000.0
2008-05-13 11:25:00,4.8151,4.81514,4.81405,4.81439,9000000.0
2008-05-13 11:26:00,4.81354,4.81559,4.8133,4.81454,15000000.0
2008-05-13 11:27:00,4.81457,4.817,4.81457,4.81579,10000000.0
2008-05-13 11:28:00,4.81756,4.81769,4.81563,4.81769,13000000.0
2008-05-13 11:29:00,4.818,4.81809,4.8165,4.8165,17000000.0
2008-05-13 11:30:00,4.81634,4.81647,4.81502,4.8152,13000000.0
2008-05-13 11:31:00,4.81573,4.81573,4.81439,4.81546,12000000.0
2008-05-13 11:32:00,4.81488,4.81548,4.81355,4.81411,20000000.0
2008-05-13 11:33:00,4.8138,4.81579,4.8138,4.81443,16000000.0
2008-05-13 11:34:00,4.8154,4.81606,4.81376,4.81376,13000000.0
2008-05-13 11:35:00,4.81442,4.81524,4.8134,4.8144,14000000.0
2008-05-13 11:36:00,4.81359,4.81422,4.81232,4.81264,11000000.0
2008-05-13 11:37:00,4.81242,4.81309,4.81136,4.81294,16000000.0
2008-05-13 11:38:00,4.81315,4.81315,4.81203,4.81265,8000000.0
2008-05-13 11:39:00,4.81227,4.81285,4.81155,4.81184,11000000.0
2008-05-13 11:40:00,4.81251,4.81251,4.81088,4.81111,12000000.0
2008-05-13 11:41:00,4.81131,4.81288,4.81131,4.81288,10000000.0
2008-05-13 11:42:00,4.81361,4.81559,4.81213,4.81559,10000000.0
2008-05-13 11:43:00,4.81559,4.81799,4.81549,4.81769,17000000.0
2008-05-13 11:44:00,4.81791,4.81872,4.817,4.81776,15000000.0
2008-05-13 11:45:00,4.81728,4.81803,4.8167,4.81778,16000000.0
2008-05-13 11:46:00,4.81811,4.81811,4.81661,4.8168,7000000.0
2008-05-13 11:47:00,4.8168,4.82068,4.8168,4.81915,16000000.0
2008-05-13 11:48:00,4.81926,4.82049,4.81842,4.81877,13000000.0
2008-05-13 11:49:00,4.81892,4.8196,4.81831,4.81935,10000000.0
2008-05-13 11:50:00,4.81864,4.82146,4.81864,4.82024,12000000.0
2008-05-13 11:51:00,4.82136,4.8223,4.82001,4.82135,14000000.0
2008-05-13 11:52:00,4.82,4.82084,4.81915,4.81915,18000000.0
2008-05-13 11:53:00,4.81894,4.82042,4.81891,4.81972,16000000.0
2008-05-13 11:54:00,4.81809,4.81912,4.81774,4.81871,8000000.0
2008-05-13 11:55:00,4.81791,4.81941,4.81791,4.81889,8000000.0
2008-05-13 11:56:00,4.81893,4.82039,4.81882,4.82039,8000000.0
2008-05-13 11:57:00,4.81982,4.82037,4.81935,4.81935,11000000.0
2008-05-13 11:58:00,4.81938,4.82073,4.81932,4.82073,14000000.0
2008-05-13 11:59:00,4.82082,4.82082,4.81913,4.82028,11000000.0
2008-05-13 12:00:00,4.81983,4.8217,4.81959,4.82123,15000000.0
2008-05-13 12:01:00,4.8219,4.8233,4.82105,4.82158,13000000.0
2008-05-13 12:02:00,4.82041,4.82226,4.81995,4.82133,15000000.0
2008-05-13 12:03:00,4.82153,4.82192,4.82049,4.82114,11000000.0
2008-05-13 12:04:00,4.821,4.821,4.82012,4.82031,9000000.0
2008-05-13 12:05:00,4.821,4.821,4.81936,4.82066,9000000.0
2008-05-13 12:06:00,4.8186,4.82029,4.8186,4.82029,15000000.0
2008-05-13 12:07:00,4.82031,4.82101,4.81972,4.821,11000000.0
2008-05-13 12:08:00,4.82083,4.82122,4.8201,4.82035,8000000.0
2008-05-13 12:09:00,4.82062,4.82203,4.81939,4.82203,18000000.0
2008-05-13 12:10:00,4.82205,4.8224,4.82106,4.82214,14000000.0
2008-05-13 12:11:00,4.82256,4.82325,4.82147,4.82187,9000000.0
2008-05-13 12:12:00,4.82357,4.82452,4.82241,4.82399,18000000.0
2008-05-13 12:13:00,4.82367,4.82475,4.82295,4.82475,12000000.0
2008-05-13 12:14:00,4.82468,4.82468,4.82301,4.82301,10000000.0
2008-05-13 12:15:00,4.82313,4.82374,4.82144,4.82144,8000000.0
2008-05-13 12:16:00,4.82186,4.82186,4.8189,4.82004,14000000.0
2008-05-13 12:17:00,4.82016,4.82115,4.81815,4.82115,13000000.0
2008-05-13 12:18:00,4.82123,4.82123,4.81959,4.82002,10000000.0
2008-05-13 12:19:00,4.81998,4.82038,4.81922,4.81986,11000000.0
2008-05-13 12:20:00,4.8212,4.8212,4.81991,4.821,8000000.0
2008-05-13 12:21:00,4.81958,4.82016,4.81869,4.82015,20000000.0
2008-05-13 12:22:00,4.81921,4.82008,4.81853,4.82008,14000000.0
2008-05-13 12:23:00,4.82005,4.82027,4.81862,4.81881,11000000.0
2008-05-13 12:24:00,4.81867,4.81941,4.81814,4.81823,17000000.0
2008-05-13 12:25:00,4.8187,4.81931,4.81765,4.81916,12000000.0
2008-05-13 12:26:00,4.81766,4.81901,4.81766,4.81837,7000000.0
2008-05-13 12:27:00,4.81808,4.81876,4.81751,4.81834,7000000.0
2008-05-13 12:28:00,4.81841,4.81879,4.81734,4.8187,19000000.0
2008-05-13 12:29:00,4.81797,4.81886,4.81739,4.81776,12000000.0
2008-05-13 12:30:00,4.81738,4.81865,4.81728,4.81865,10000000.0
2008-05-13 12:31:00,4.81829,4.8189,4.81794,4.8189,12000000.0
2008-05-13 12:32:00,4.8189,4.8189,4.81737,4.81737,12000000.0
2008-05-13 12:33:00,4.81856,4.81883,4.81733,4.81733,15000000.0
2008-05-13 12:34:00,4.81797,4.81839,4.81672,4.81782,12000000.0
2008-05-13 12:35:00,4.81848,4.81848,4.81712,4.81758,12000000.0
2008-05-13 12:36:00,4.81784,4.81854,4.81714,4.81819,15000000.0
2008-05-13 12:37:00,4.81748,4.81759,4.8166,4.81684,8000000.0
2008-05-13 12:38:00,4.81651,4.81723,4.81583,4.81585,15000000.0
2008-05-13 12:39:00,4.81684,4.81699,4.81587,4.81683,14000000.0
2008-05-13 12:40:00,4.81637,4.81772,4.81637,4.81772,18000000.0
2008-05-13 12:41:00,4.81698,4.81739,4.81652,4.81698,11000000.0
2008-05-13 12:42:00,4.81612,4.81732,4.81578,4.81726,17000000.0
2008-05-13 12:43:00,4.81836,4.81839,4.81656,4.8178,11000000.0
2008-05-13 12:44:00,4.81788,4.81792,4.81665,4.81687,13000000.0
2008-05-13 12:45:00,4.81759,4.81809,4.81683,4.81792,10000000.0
2008-05-13 12:46:00,4.81771,4.81944,4.81723,4.819,20000000.0
2008-05-13 12:47:00,4.81955,4.82078,4.81913,4.81986,10000000.0
2008-05-13 12:48:00,4.82034,4.82096,4.81923,4.81923,10000000.0
2008-05-13 12:49:00,4.82037,4.82045,4.81913,4.81913,15000000.0
2008-05-13 12:50:00,4.81929,4.82203,4.81926,4.8209,14000000.0
2008-05-13 12:51:00,4.82063,4.82136,4.8192,4.8192,14000000.0
2008-05-13 12:52:00,4.81975,4.82011,4.8186,4.81867,9000000.0
2008-05-13 12:53:00,4.81997,4.82075,4.81855,4.81855,9000000.0
2008-05-13 12:54:00,4.8189,4.81962,4.81812,4.81874,20000000.0
2008-05-13 12:55:00,4.81933,4.81971,4.81769,4.81798,12000000.0
2008-05-13 12:56:00,4.8186,4.819,4.8178,4.81812,7000000.0
2008-05-13 12:57:00,4.81918,4.81965,4.81796,4.81965,13000000.0
2008-05-13 12:58:00,4.8196,4.8196,4.81816,4.81847,16000000.0
2008-05-13 12:59:00,4.81877,4.81939,4.81816,4.81921,14000000.0
2008-05-13 13:00:00,4.8184,4.8205,4.8184,4.8205,12000000.0
2008-05-13 13:01:00,4.81965,4.82003,4.81863,4.81888,17000000.0
2008-05-13 13:02:00,4.81922,4.81975,4.81915,4.81923,10000000.0
2008-05-13 13:03:00,4.81882,4.81948,4.81778,4.81839,22000000.0
2008-05-13 13:04:00,4.81921,4.81952,4.81808,4.81952,20000000.0
2008-05-13 13:05:00,4.81943,4.81943,4.81796,4.81817,14000000.0
2008-05-13 13:06:00,4.81884,4.81884,4.81682,4.81842,17000000.0
2008-05-13 13:07:00,4.81728,4.81792,4.81628,4.81631,22000000.0
2008-05-13 13:08:00,4.818,4.8181,4.81656,4.81656,12000000.0
2008-05-13 13:09:00,4.81762,4.81841,4.81684,4.81781,12000000.0
2008-05-13 13:10:00,4.81784,4.81806,4.81581,4.81605,20000000.0
2008-05-13 13:11:00,4.81663,4.81783,4.81549,4.81678,12000000.0
2008-05-13 13:12:00,4.81675,4.81712,4.81496,4.81502,16000000.0
2008-05-13 13:13:00,4.81546,4.81668,4.81493,4.81668,14000000.0
2008-05-13 13:14:00,4.81679,4.81767,4.81523,4.81648,17000000.0
2008-05-13 13:15:00,4.81539,4.81635,4.81496,4.81545,7000000.0
2008-05-13 13:16:00,4.81487,4.81559,4.81321,4.81417,9000000.0
2008-05-13 13:17:00,4.81227,4.81352,4.81174,4.81259,15000000.0
2008-05-13 13:18:00,4.8138,4.81515,4.8126,4.81429,17000000.0
2008-05-13 13:19:00,4.81239,4.81426,4.81207,4.81392,15000000.0
2008-05-13 13:20:00,4.81383,4.81454,4.81301,4.81421,12000000.0
2008-05-13 13:21:00,4.81387,4.81533,4.81302,4.81533,24000000.0
2008-05-13 13:22:00,4.81556,4.81556,4.81363,4.81388,12000000.0
2008-05-13 13:23:00,4.81514,4.81514,4.81389,4.81464,12000000.0
2008-05-13 13:24:00,4.81524,4.8165,4.81423,4.8165,18000000.0
2008-05-13 13:25:00,4.81658,4.81696,4.81519,4.81673,12000000.0
2008-05-13 13:26:00,4.81718,4.81748,4.81646,4.81731,12000000.0
2008-05-13 13:27:00,4.81719,4.81719,4.81563,4.81563,9000000.0
2008-05-13 13:28:00,4.81709,4.81725,4.81579,4.81579,15000000.0
2008-05-13 13:29:00,4.81756,4.81775,4.81563,4.81775,14000000.0
2008-05-13 13:30:00,4.81716,4.81855,4.81665,4.81852,11000000.0
2008-05-13 13:31:00,4.81887,4.81887,4.81595,4.81845,11000000.0
2008-05-13 13:32:00,4.8182,4.81864,4.81716,4.81864,8000000.0
2008-05-13 13:33:00,4.81767,4.81801,4.81715,4.8178,14000000.0
2008-05-13 13:34:00,4.81811,4.81849,4.81702,4.81702,11000000.0
2008-05-13 13:35:00,4.8181,4.81842,4.81693,4.81711,16000000.0
2008-05-13 13:36:00,4.81755,4.81854,4.81672,4.81672,8000000.0
2008-05-13 13:37:00,4.8173,4.81868,4.81638,4.81684,17000000.0
2008-05-13 13:38:00,4.81751,4.81898,4.81645,4.81769,14000000.0
2008-05-13 13:39:00,4.81723,4.81812,4.81672,4.81794,10000000.0
2008-05-13 13:40:00,4.81686,4.81778,4.81681,4.81778,8000000.0
2008-05-13 13:41:00,4.81752,4.81839,4.81714,4.81839,11000000.0
2008-05-13 13:42:00,4.81705,4.81846,4.81689,4.81715,14000000.0
2008-05-13 13:43:00,4.81856,4.81856,4.81669,4.81786,11000000.0
2008-05-13 13:44:00,4.81802,4.81802,4.81654,4.81746,11000000.0
2008-05-13 13:45:00,4.81688,4.81828,4.81649,4.81791,14000000.0
2008-05-13 13:46:00,4.81773,4.8181,4.81668,4.81737,11000000.0
2008-05-13 13:47:00,4.81824,4.81906,4.81704,4.81789,13000000.0
2008-05-13 13:48:00,4.81857,4.8195,4.81768,4.81795,14000000.0
2008-05-13 13:49:00,4.81784,4.81851,4.81687,4.81707,12000000.0
2008-05-13 13:50:00,4.81707,4.81716,4.81529,4.81708,16000000.0
2008-05-13 13:51:00,4.81655,4.81681,4.81524,4.81666,14000000.0
2008-05-13 13:52:00,4.81659,4.81678,4.81526,4.81548,10000000.0
2008-05-13 13:53:00,4.81659,4.81722,4.81607,4.81607,10000000.0
2008-05-13 13:54:00,4.81606,4.81651,4.81579,4.81622,8000000.0
2008-05-13 13:55:00,4.81639,4.81704,4.81532,4.81611,13000000.0
2008-05-13 13:56:00,4.81622,4.81756,4.81566,4.81566,17000000.0
2008-05-13 13:57:00,4.81633,4.81655,4.8153,4.81561,13000000.0
2008-05-13 13:58:00,4.81626,4.81655,4.81501,4.81642,7000000.0
2008-05-13 13:59:00,4.81584,4.81636,4.81533,4.81603,9000000.0
2008-05-13 14:00:00,4.81653,4.81653,4.81568,4.81585,7000000.0
2008-05-13 14:01:00,4.81769,4.81776,4.81638,4.81695,11000000.0
2008-05-13 14:02:00,4.81664,4.81825,4.81664,4.81808,19000000.0
2008-05-13 14:03:00,4.81768,4.81794,4.81654,4.81717,13000000.0
2008-05-13 14:04:00,4.81776,4.81788,4.81615,4.81754,22000000.0
2008-05-13 14:05:00,4.8152,4.81728,4.81475,4.81545,17000000.0
2008-05-13 14:06:00,4.81525,4.81608,4.81453,4.81508,11000000.0
2008-05-13 14:07:00,4.81514,4.81575,4.81448,4.81448,9000000.0
2008-05-13 14:08:00,4.81559,4.81614,4.81543,4.81564,11000000.0
2008-05-13 14:09:00,4.8159,4.81668,4.81518,4.81518,12000000.0
2008-05-13 14:10:00,4.81613,4.81706,4.81521,4.81548,13000000.0
2008-05-13 14:11:00,4.81663,4.81663,4.81478,4.81512,14000000.0
2008-05-13 14:12:00,4.8156,4.81594,4.81454,4.81492,11000000.0
2008-05-13 14:13:00,4.81536,4.81692,4.81511,4.81692,11000000.0
2008-05-13 14:14:00,4.81628,4.8167,4.81574,4.81587,7000000.0
2008-05-13 14:15:00,4.81735,4.81735,4.81567,4.81649,14000000.0
2008-05-13 14:16:00,4.81521,4.81779,4.81521,4.81755,13000000.0
2008-05-13 14:17:00,4.8174,4.81854,4.81634,4.81734,22000000.0
2008-05-13 14:18:00,4.81701,4.81834,4.81692,4.81834,15000000.0
2008-05-13 14:19:00,4.81734,4.81808,4.81682,4.8175,12000000.0
2008-05-13 14:20:00,4.81742,4.81884,4.81742,4.81868,7000000.0
2008-05-13 14:21:00,4.81878,4.81878,4.81706,4.81769,13000000.0
2008-05-13 14:22:00,4.81857,4.81857,4.8172,4.81785,8000000.0
2008-05-13 14:23:00,4.8185,4.81878,4.81723,4.8184,11000000.0
2008-05-13 14:24:00,4.81862,4.81866,4.81748,4.81853,13000000.0
2008-05-13 14:25:00,4.81841,4.81841,4.81605,4.81605,15000000.0
2008-05-13 14:26:00,4.81734,4.81734,4.81652,4.81716,8000000.0
2008-05-13 14:27:00,4.81748,4.81748,4.81629,4.81739,10000000.0
2008-05-13 14:28:00,4.81662,4.81714,4.81596,4.81714,11000000.0
2008-05-13 14:29:00,4.81699,4.81763,4.81573,4.81695,21000000.0
2008-05-13 14:30:00,4.8175,4.82238,4.8175,4.82056,11000000.0
2008-05-13 14:31:00,4.82358,4.82568,4.82205,4.82568,17000000.0
2008-05-13 14:32:00,4.82483,4.82622,4.82221,4.82352,15000000.0
2008-05-13 14:33:00,4.82188,4.82447,4.82091,4.82108,8000000.0
2008-05-13 14:34:00,4.82274,4.8232,4.82066,4.82104,9000000.0
2008-05-13 14:35:00,4.82308,4.82486,4.8214,4.82486,11000000.0
2008-05-13 14:36:00,4.82154,4.82398,4.82154,4.82361,15000000.0
2008-05-13 14:37:00,4.8227,4.82429,4.82246,4.82284,8000000.0
2008-05-13 14:38:00,4.82609,4.82634,4.82319,4.82337,10000000.0
2008-05-13 14:39:00,4.82331,4.8255,4.82284,4.82351,19000000.0
2008-05-13 14:40:00,4.82561,4.8259,4.82286,4.82286,15000000.0
2008-05-13 14:41:00,4.82543,4.82743,4.8244,4.82743,15000000.0
2008-05-13 14:42:00,4.82869,4.82968,4.82702,4.82943,17000000.0
2008-05-13 14:43:00,4.8301,4.83027,4.82553,4.82617,15000000.0
2008-05-13 14:44:00,4.82559,4.82756,4.824,4.82429,15000000.0
2008-05-13 14:45:00,4.82379,4.82723,4.82379,4.82723,9000000.0
2008-05-13 14:46:00,4.82616,4.82788,4.82616,4.82788,11000000.0
2008-05-13 14:47:00,4.82747,4.82762,4.82572,4.82686,12000000.0
2008-05-13 14:48:00,4.8261,4.82825,4.8261,4.82714,12000000.0
2008-05-13 14:49:00,4.82786,4.82836,4.82521,4.82521,12000000.0
2008-05-13 14:50:00,4.82584,4.82749,4.82584,4.82692,15000000.0
2008-05-13 14:51:00,4.82584,4.82671,4.82544,4.82578,10000000.0
2008-05-13 14:52:00,4.82643,4.82675,4.82502,4.82605,13000000.0
2008-05-13 14:53:00,4.8257,4.8257,4.82378,4.82427,13000000.0
2008-05-13 14:54:00,4.82445,4.82508,4.82175,4.82175,9000000.0
2008-05-13 14:55:00,4.82214,4.82645,4.82182,4.82403,16000000.0
2008-05-13 14:56:00,4.82304,4.82345,4.8211,4.82292,15000000.0
2008-05-13 14:57:00,4.82061,4.82129,4.81852,4.82016,15000000.0
2008-05-13 14:58:00,4.81892,4.82033,4.81892,4.82033,11000000.0
2008-05-13 14:59:00,4.82026,4.82114,4.8194,4.82026,14000000.0
2008-05-13 15:00:00,4.8205,4.8205,4.81751,4.81765,18000000.0
2008-05-13 15:01:00,4.81845,4.82038,4.81845,4.81939,12000000.0
2008-05-13 15:02:00,4.81865,4.81903,4.81613,4.81613,7000000.0
2008-05-13 15:03:00,4.81685,4.81806,4.81565,4.81791,18000000.0
2008-05-13 15:04:00,4.81734,4.81932,4.81703,4.81932,21000000.0
2008-05-13 15:05:00,4.81933,4.82008,4.81868,4.81966,13000000.0
2008-05-13 15:06:00,4.82005,4.82027,4.81861,4.81976,14000000.0
2008-05-13 15:07:00,4.81931,4.81979,4.81862,4.81883,22000000.0
2008-05-13 15:08:00,4.81873,4.81952,4.81815,4.81874,10000000.0
2008-05-13 15:09:00,4.81882,4.81911,4.81786,4.81876,9000000.0
2008-05-13 15:10:00,4.81909,4.82022,4.81873,4.82015,14000000.0
2008-05-13 15:11:00,4.82008,4.82008,4.81852,4.81902,12000000.0
2008-05-13 15:12:00,4.81939,4.82087,4.81919,4.8204,13000000.0
2008-05-13 15:13:00,4.82007,4.82068,4.81853,4.81853,12000000.0
2008-05-13 15:14:00,4.81906,4.81958,4.81845,4.81905,10000000.0
2008-05-13 15:15:00,4.81913,4.82017,4.81798,4.81987,16000000.0
2008-05-13 15:16:00,4.81865,4.82125,4.81865,4.82125,15000000.0
2008-05-13 15:17:00,4.82127,4.82236,4.82033,4.82228,14000000.0
2008-05-13 15:18:00,4.82249,4.82249,4.82003,4.82097,12000000.0
2008-05-13 15:19:00,4.8197,4.82139,4.8197,4.82116,11000000.0
2008-05-13 15:20:00,4.82179,4.82182,4.81932,4.81932,14000000.0
2008-05-13 15:21:00,4.81949,4.82125,4.81938,4.82035,14000000.0
2008-05-13 15:22:00,4.82132,4.8237,4.82078,4.8237,10000000.0
2008-05-13 15:23:00,4.82411,4.82412,4.82239,4.82378,11000000.0
2008-05-13 15:24:00,4.82291,4.8246,4.82246,4.8246,10000000.0
2008-05-13 15:25:00,4.82411,4.82645,4.82366,4.8261,16000000.0
2008-05-13 15:26:00,4.82568,4.82669,4.82462,4.82669,15000000.0
2008-05-13 15:27:00,4.82705,4.82705,4.82572,4.82663,10000000.0
2008-05-13 15:28:00,4.82571,4.82621,4.82505,4.82584,11000000.0
2008-05-13 15:29:00,4.82578,4.82792,4.82496,4.82782,19000000.0
2008-05-13 15:30:00,4.82721,4.82904,4.82692,4.82814,10000000.0
2008-05-13 15:31:00,4.82804,4.82868,4.82654,4.82654,14000000.0
2008-05-13 15:32:00,4.82662,4.82815,4.8261,4.82815,12000000.0
2008-05-13 15:33:00,4.8271,4.82782,4.82473,4.82473,20000000.0
2008-05-13 15:34:00,4.82661,4.82675,4.82506,4.82631,12000000.0
2008-05-13 15:35:00,4.82681,4.82712,4.82406,4.82406,12000000.0
2008-05-13 15:36:00,4.82503,4.82557,4.82438,4.8244,10000000.0
2008-05-13 15:37:00,4.82577,4.82577,4.82435,4.82435,10000000.0
2008-05-13 15:38:00,4.8248,4.82571,4.82402,4.825,13000000.0
2008-05-13 15:39:00,4.82482,4.82519,4.82353,4.82508,7000000.0
2008-05-13 15:40:00,4.82384,4.8242,4.82229,4.82407,10000000.0
2008-05-13 15:41:00,4.82257,4.82257,4.82093,4.82093,9000000.0
2008-05-13 15:42:00,4.82046,4.82173,4.81983,4.82033,13000000.0
2008-05-13 15:43:00,4.8215,4.82167,4.8208,4.82114,16000000.0
2008-05-13 15:44:00,4.8218,4.82246,4.82074,4.82131,14000000.0
2008-05-13 15:45:00,4.82166,4.82187,4.81986,4.8213,15000000.0
2008-05-13 15:46:00,4.82251,4.82256,4.82053,4.82053,13000000.0
2008-05-13 15:47:00,4.82103,4.82297,4.821,4.82171,9000000.0
2008-05-13 15:48:00,4.82283,4.82341,4.82094,4.8228,21000000.0
2008-05-13 15:49:00,4.82129,4.82309,4.82129,4.82253,23000000.0
2008-05-13 15:50:00,4.82273,4.82304,4.82123,4.8217,12000000.0
2008-05-13 15:51:00,4.82219,4.82285,4.82106,4.82183,19000000.0
2008-05-13 15:52:00,4.82134,4.82335,4.82134,4.82327,15000000.0
2008-05-13 15:53:00,4.82339,4.82378,4.8214,4.82348,14000000.0
2008-05-13 15:54:00,4.82176,4.82329,4.82147,4.82298,15000000.0
2008-05-13 15:55:00,4.82211,4.82333,4.82179,4.82212,12000000.0
2008-05-13 15:56:00,4.82379,4.82434,4.82231,4.82342,18000000.0
2008-05-13 15:57:00,4.82202,4.82348,4.82175,4.8234,10000000.0
2008-05-13 15:58:00,4.82242,4.82437,4.82229,4.82437,22000000.0
2008-05-13 15:59:00,4.82353,4.82414,4.82224,4.82287,12000000.0
2008-05-13 16:00:00,4.82412,4.82512,4.82179,4.82324,12000000.0
2008-05-13 16:01:00,4.82262,4.82319,4.82136,4.82319,12000000.0
2008-05-13 16:02:00,4.82291,4.82291,4.82114,4.82283,13000000.0
2008-05-13 16:03:00,4.82222,4.82371,4.82152,4.82253,13000000.0
2008-05-13 16:04:00,4.82277,4.82297,4.82178,4.82236,11000000.0
2008-05-13 16:05:00,4.82177,4.82191,4.82057,4.82191,9000000.0
2008-05-13 16:06:00,4.82132,4.82139,4.82019,4.82139,14000000.0
2008-05-13 16:07:00,4.82192,4.82192,4.82027,4.82117,15000000.0
2008-05-13 16:08:00,4.82125,4.82264,4.82119,4.82164,15000000.0
2008-05-13 16:09:00,4.82269,4.82271,4.82042,4.82271,17000000.0
2008-05-13 16:10:00,4.82058,4.82115,4.81895,4.82115,14000000.0
2008-05-13 16:11:00,4.82034,4.82079,4.81803,4.81803,9000000.0
2008-05-13 16:12:00,4.81886,4.81942,4.81692,4.81808,15000000.0
2008-05-13 16:13:00,4.81749,4.81948,4.81709,4.81948,14000000.0
2008-05-13 16:14:00,4.81796,4.81914,4.81727,4.81845,12000000.0
2008-05-13 16:15:00,4.81778,4.81881,4.81657,4.81851,14000000.0
2008-05-13 16:16:00,4.81821,4.81821,4.81683,4.8169,13000000.0
2008-05-13 16:17:00,4.818,4.81941,4.81762,4.81934,18000000.0
2008-05-13 16:18:00,4.81817,4.81865,4.817,4.817,13000000.0
2008-05-13 16:19:00,4.81815,4.8186,4.81703,4.8186,8000000.0
2008-05-13 16:20:00,4.8176,4.81907,4.81755,4.81907,13000000.0
2008-05-13 16:21:00,4.81874,4.81962,4.81803,4.81857,12000000.0
2008-05-13 16:22:00,4.81724,4.81843,4.81701,4.8176,11000000.0
2008-05-13 16:23:00,4.81948,4.81988,4.81808,4.81809,14000000.0
2008-05-13 16:24:00,4.81987,4.81988,4.81829,4.81829,15000000.0
2008-05-13 16:25:00,4.81927,4.82006,4.81874,4.81982,11000000.0
2008-05-13 16:26:00,4.81992,4.82057,4.81912,4.81912,8000000.0
2008-05-13 16:27:00,4.81953,4.81998,4.81846,4.81909,10000000.0
2008-05-13 16:28:00,4.81991,4.82038,4.81811,4.81898,15000000.0
2008-05-13 16:29:00,4.81831,4.81973,4.81716,4.81716,7000000.0
2008-05-13 16:30:00,4.81859,4.81899,4.81708,4.81829,16000000.0
2008-05-13 16:31:00,4.81868,4.81943,4.81795,4.81942,14000000.0
2008-05-13 16:32:00,4.81894,4.81901,4.81728,4.81732,7000000.0
2008-05-13 16:33:00,4.81849,4.81952,4.81801,4.81844,8000000.0
2008-05-13 16:34:00,4.82013,4.82016,4.81902,4.81902,8000000.0
2008-05-13 16:35:00,4.82024,4.8205,4.81912,4.81912,9000000.0
2008-05-13 16:36:00,4.82068,4.82149,4.81974,4.82149,13000000.0
2008-05-13 16:37:00,4.82184,4.82265,4.82101,4.82104,18000000.0
2008-05-13 16:38:00,4.82043,4.82194,4.82043,4.82158,18000000.0
2008-05-13 16:39:00,4.82049,4.82319,4.82032,4.82266,20000000.0
2008-05-13 16:40:00,4.82245,4.82254,4.82092,4.82228,13000000.0
2008-05-13 16:41:00,4.8223,4.8223,4.82083,4.82204,20000000.0
2008-05-13 16:42:00,4.82237,4.82293,4.82095,4.82126,18000000.0
2008-05-13 16:43:00,4.8222,4.82222,4.82122,4.82141,15000000.0
2008-05-13 16:44:00,4.8217,4.82192,4.8202,4.82059,20000000.0
2008-05-13 16:45:00,4.82078,4.82123,4.81922,4.81993,13000000.0
2008-05-13 16:46:00,4.81971,4.81971,4.81698,4.81858,15000000.0
2008-05-13 16:47:00,4.81949,4.8197,4.8183,4.81849,8000000.0
2008-05-13 16:48:00,4.81863,4.8188,4.81736,4.8182,11000000.0
2008-05-13 16:49:00,4.81753,4.81753,4.81464,4.81538,12000000.0
2008-05-13 16:50:00,4.81599,4.81668,4.81471,4.81514,15000000.0
2008-05-13 16:51:00,4.81418,4.81573,4.81286,4.81479,18000000.0
2008-05-13 16:52:00,4.81429,4.81451,4.81261,4.81314,14000000.0
2008-05-13 16:53:00,4.8144,4.8151,4.81403,4.81505,8000000.0
2008-05-13 16:54:00,4.81444,4.81499,4.81355,4.81414,11000000.0
2008-05-13 16:55:00,4.81415,4.81415,4.81211,4.81218,12000000.0
2008-05-13 16:56:00,4.81332,4.81332,4.81138,4.81298,10000000.0
2008-05-13 16:57:00,4.81253,4.81288,4.81153,4.81153,8000000.0
2008-05-13 16:58:00,4.81223,4.81262,4.81146,4.81146,9000000.0
2008-05-13 16:59:00,4.81196,4.81358,4.81184,4.81348,13000000.0
2008-05-13 17:00:00,4.81192,4.81416,4.81192,4.81364,11000000.0
2008-05-13 17:01:00,4.81314,4.81441,4.8119,4.81401,12000000.0
2008-05-13 17:02:00,4.81256,4.81416,4.81256,4.81336,10000000.0
2008-05-13 17:03:00,4.81431,4.81505,4.81329,4.81439,16000000.0
2008-05-13 17:04:00,4.81488,4.81495,4.81348,4.81348,13000000.0
2008-05-13 17:05:00,4.81451,4.81491,4.81375,4.81376,16000000.0
2008-05-13 17:06:00,4.81386,4.81552,4.81386,4.81403,12000000.0
2008-05-13 17:07:00,4.81493,4.81574,4.81436,4.81484,8000000.0
2008-05-13 17:08:00,4.81438,4.8154,4.81398,4.81467,21000000.0
2008-05-13 17:09:00,4.81532,4.81648,4.81331,4.81648,16000000.0
2008-05-13 17:10:00,4.81573,4.8166,4.81513,4.81559,11000000.0
2008-05-13 17:11:00,4.81618,4.8164,4.81526,4.8164,11000000.0
2008-05-13 17:12:00,4.81581,4.81765,4.81524,4.81745,9000000.0
2008-05-13 17:13:00,4.81576,4.81658,4.81566,4.81566,9000000.0
2008-05-13 17:14:00,4.81635,4.8166,4.81507,4.81507,17000000.0
2008-05-13 17:15:00,4.81542,4.81564,4.81402,4.81495,11000000.0
2008-05-13 17:16:00,4.81437,4.81583,4.81396,4.8149,15000000.0
2008-05-13 17:17:00,4.816,4.816,4.81426,4.81552,13000000.0
2008-05-13 17:18:00,4.81641,4.81732,4.81585,4.81629,15000000.0
2008-05-13 17:19:00,4.8174,4.8174,4.81466,4.81466,17000000.0
2008-05-13 17:20:00,4.81511,4.81645,4.81494,4.81549,12000000.0
2008-05-13 17:21:00,4.8164,4.81669,4.81491,4.8153,7000000.0
2008-05-13 17:22:00,4.81549,4.81625,4.81485,4.81537,14000000.0
2008-05-13 17:23:00,4.8164,4.8164,4.81477,4.81606,13000000.0
2008-05-13 17:24:00,4.81421,4.81604,4.81421,4.81598,9000000.0
2008-05-13 17:25:00,4.81641,4.81652,4.81491,4.81536,11000000.0
2008-05-13 17:26:00,4.81558,4.81559,4.81263,4.81381,16000000.0
2008-05-13 17:27:00,4.81231,4.81254,4.81113,4.81169,9000000.0
2008-05-13 17:28:00,4.81113,4.81191,4.80948,4.81191,15000000.0
2008-05-13 17:29:00,4.8107,4.8109,4.80962,4.80987,11000000.0
2008-05-13 17:30:00,4.80871,4.80871,4.80706,4.80778,19000000.0
2008-05-13 17:31:00,4.80736,4.80864,4.80707,4.80864,11000000.0
2008-05-13 17:32:00,4.80917,4.80917,4.80722,4.80801,9000000.0
2008-05-13 17:33:00,4.80779,4.80779,4.80525,4.80726,10000000.0
2008-05-13 17:34:00,4.80583,4.80756,4.80564,4.80564,14000000.0
2008-05-13 17:35:00,4.8077,4.80784,4.80614,4.80683,13000000.0
2008-05-13 17:36:00,4.80815,4.80882,4.8068,4.80882,11000000.0
2008-05-13 17:37:00,4.8087,4.80918,4.80762,4.80842,15000000.0
2008-05-13 17:38:00,4.80639,4.80768,4.80459,4.80461,17000000.0
2008-05-13 17:39:00,4.80652,4.8069,4.80455,4.80455,8000000.0
2008-05-13 17:40:00,4.80584,4.80639,4.80465,4.80623,12000000.0
2008-05-13 17:41:00,4.80684,4.80692,4.80521,4.80533,21000000.0
2008-05-13 17:42:00,4.80487,4.80668,4.80487,4.80583,13000000.0
2008-05-13 17:43:00,4.80633,4.80755,4.8059,4.80736,11000000.0
2008-05-13 17:44:00,4.8072,4.80752,4.80615,4.80678,19000000.0
2008-05-13 17:45:00,4.80639,4.80817,4.80618,4.80803,10000000.0
2008-05-13 17:46:00,4.80809,4.8087,4.80703,4.80788,13000000.0
2008-05-13 17:47:00,4.80878,4.80878,4.80717,4.80788,9000000.0
2008-05-13 17:48:00,4.80801,4.80801,4.80642,4.80775,14000000.0
2008-05-13 17:49:00,4.80578,4.80733,4.80523,4.80583,14000000.0
2008-05-13 17:50:00,4.80505,4.80505,4.80355,4.80477,17000000.0
2008-05-13 17:51:00,4.80235,4.80394,4.80208,4.80343,13000000.0
2008-05-13 17:52:00,4.80318,4.80449,4.80291,4.80449,24000000.0
2008-05-13 17:53:00,4.80441,4.80485,4.80357,4.80454,16000000.0
2008-05-13 17:54:00,4.80485,4.80485,4.80358,4.80468,16000000.0
2008-05-13 17:55:00,4.80457,4.80512,4.8036,4.80512,13000000.0
2008-05-13 17:56:00,4.80369,4.80398,4.80096,4.80257,15000000.0
2008-05-13 17:57:00,4.80234,4.80305,4.80184,4.80302,10000000.0
2008-05-13 17:58:00,4.80217,4.80287,4.80126,4.8018,15000000.0
2008-05-13 17:59:00,4.80261,4.80606,4.80175,4.80606,13000000.0
2008-05-13 18:00:00,4.80656,4.80713,4.80485,4.8059,7000000.0
2008-05-13 18:01:00,4.80666,4.80842,4.80523,4.80842,18000000.0
2008-05-13 18:02:00,4.80921,4.80929,4.80706,4.80803,17000000.0
2008-05-13 18:03:00,4.80715,4.8077,4.80516,4.80644,16000000.0
2008-05-13 18:04:00,4.80692,4.80874,4.80577,4.80688,14000000.0
2008-05-13 18:05:00,4.80852,4.80966,4.80706,4.80914,13000000.0
2008-05-13 18:06:00,4.81025,4.81133,4.8081,4.81081,18000000.0
2008-05-13 18:07:00,4.81107,4.81107,4.80852,4.81015,12000000.0
2008-05-13 18:08:00,4.80883,4.80987,4.80803,4.80987,18000000.0
2008-05-13 18:09:00,4.81015,4.81017,4.80869,4.81017,12000000.0
2008-05-13 18:10:00,4.81028,4.81144,4.80947,4.80951,13000000.0
2008-05-13 18:11:00,4.81039,4.81057,4.80829,4.80829,10000000.0
2008-05-13 18:12:00,4.809,4.80941,4.8078,4.8078,11000000.0
2008-05-13 18:13:00,4.80985,4.80985,4.80676,4.80696,14000000.0
2008-05-13 18:14:00,4.80765,4.80805,4.80679,4.80732,10000000.0
2008-05-13 18:15:00,4.80845,4.80905,4.80768,4.80882,10000000.0
2008-05-13 18:16:00,4.8095,4.80952,4.80825,4.80916,9000000.0
2008-05-13 18:17:00,4.80955,4.81038,4.80867,4.80882,18000000.0
2008-05-13 18:18:00,4.81061,4.81136,4.80932,4.81126,14000000.0
2008-05-13 18:19:00,4.80973,4.80995,4.80822,4.80844,10000000.0
2008-05-13 18:20:00,4.80834,4.81127,4.80785,4.80901,15000000.0
2008-05-13 18:21:00,4.80943,4.81014,4.8082,4.8082,18000000.0
2008-05-13 18:22:00,4.80947,4.80956,4.80738,4.80862,14000000.0
2008-05-13 18:23:00,4.80858,4.80858,4.80745,4.80752,7000000.0
2008-05-13 18:24:00,4.80773,4.80825,4.80728,4.80731,9000000.0
2008-05-13 18:25:00,4.80714,4.81037,4.80714,4.80893,13000000.0
2008-05-13 18:26:00,4.80931,4.80993,4.8087,4.80924,16000000.0
2008-05-13 18:27:00,4.80988,4.81021,4.80873,4.80957,14000000.0
2008-05-13 18:28:00,4.8091,4.81082,4.8091,4.80919,13000000.0
2008-05-13 18:29:00,4.80939,4.81001,4.80875,4.8088,11000000.0
2008-05-13 18:30:00,4.8094,4.80992,4.80868,4.80942,16000000.0
2008-05-13 18:31:00,4.81007,4.81069,4.80912,4.81041,12000000.0
2008-05-13 18:32:00,4.81012,4.81307,4.81012,4.81307,11000000.0
2008-05-13 18:33:00,4.81351,4.81351,4.8115,4.81224,13000000.0
2008-05-13 18:34:00,4.81343,4.81412,4.81227,4.81285,13000000.0
2008-05-13 18:35:00,4.8131,4.8131,4.81141,4.81209,18000000.0
2008-05-13 18:36:00,4.81131,4.8121,4.81018,4.81018,18000000.0
2008-05-13 18:37:00,4.81125,4.81142,4.81012,4.81079,18000000.0
2008-05-13 18:38:00,4.81013,4.81072,4.8096,4.81014,11000000.0
2008-05-13 18:39:00,4.8097,4.8101,4.80908,4.81003,11000000.0
2008-05-13 18:40:00,4.80939,4.81026,4.80791,4.80896,14000000.0
2008-05-13 18:41:00,4.80753,4.80931,4.80746,4.80831,16000000.0
2008-05-13 18:42:00,4.80869,4.80996,4.80802,4.80802,14000000.0
2008-05-13 18:43:00,4.80914,4.80962,4.80864,4.80875,10000000.0
2008-05-13 18:44:00,4.80893,4.81002,4.80798,4.80798,13000000.0
2008-05-13 18:45:00,4.81028,4.81028,4.80814,4.8084,13000000.0
2008-05-13 18:46:00,4.80964,4.80964,4.80787,4.80805,12000000.0
2008-05-13 18:47:00,4.80838,4.80862,4.8067,4.80827,14000000.0
2008-05-13 18:48:00,4.80807,4.80807,4.8062,4.80668,15000000.0
2008-05-13 18:49:00,4.80731,4.80837,4.80673,4.80814,12000000.0
2008-05-13 18:50:00,4.80876,4.80893,4.80743,4.80808,9000000.0
2008-05-13 18:51:00,4.80814,4.80939,4.80736,4.80939,17000000.0
2008-05-13 18:52:00,4.80911,4.80913,4.80761,4.80911,9000000.0
2008-05-13 18:53:00,4.80815,4.80887,4.80715,4.80715,14000000.0
2008-05-13 18:54:00,4.80789,4.80864,4.80711,4.80755,14000000.0
2008-05-13 18:55:00,4.80806,4.80838,4.80663,4.80817,10000000.0
2008-05-13 18:56:00,4.80702,4.80754,4.80592,4.80736,16000000.0
2008-05-13 18:57:00,4.80612,4.80667,4.80482,4.80557,17000000.0
2008-05-13 18:58:00,4.8058,4.80657,4.80546,4.80591,14000000.0
2008-05-13 18:59:00,4.80685,4.80685,4.80563,4.80571,14000000.0
2008-05-13 19:00:00,4.80723,4.80793,4.80669,4.807,15000000.0
2008-05-13 19:01:00,4.80671,4.80756,4.80577,4.80577,15000000.0
2008-05-13 19:02:00,4.80661,4.80779,4.80554,4.80776,14000000.0
2008-05-13 19:03:00,4.8087,4.80892,4.80733,4.80857,14000000.0
2008-05-13 19:04:00,4.80898,4.80928,4.80758,4.80758,12000000.0
2008-05-13 19:05:00,4.80831,4.80902,4.80782,4.80834,15000000.0
2008-05-13 19:06:00,4.80756,4.80856,4.80736,4.80761,16000000.0
2008-05-13 19:07:00,4.80822,4.80913,4.80782,4.8091,20000000.0
2008-05-13 19:08:00,4.80964,4.80984,4.80873,4.80925,8000000.0
2008-05-13 19:09:00,4.80986,4.81071,4.8088,4.8088,17000000.0
2008-05-13 19:10:00,4.80853,4.81008,4.80853,4.81008,9000000.0
2008-05-13 19:11:00,4.80832,4.81007,4.80832,4.80903,16000000.0
2008-05-13 19:12:00,4.8095,4.81042,4.80846,4.80946,13000000.0
2008-05-13 19:13:00,4.80931,4.80958,4.80831,4.80862,10000000.0
2008-05-13 19:14:00,4.80983,4.80983,4.80802,4.80961,20000000.0
2008-05-13 19:15:00,4.80913,4.80985,4.80836,4.80935,12000000.0
2008-05-13 19:16:00,4.80967,4.80967,4.80775,4.80775,8000000.0
2008-05-13 19:17:00,4.8086,4.80931,4.80813,4.80829,18000000.0
2008-05-13 19:18:00,4.80788,4.80888,4.80775,4.80801,11000000.0
2008-05-13 19:19:00,4.8082,4.80844,4.8067,4.80752,12000000.0
2008-05-13 19:20:00,4.80727,4.80785,4.80635,4.80758,14000000.0
2008-05-13 19:21:00,4.80703,4.80906,4.80694,4.80864,13000000.0
2008-05-13 19:22:00,4.80794,4.80794,4.80563,4.80563,12000000.0
2008-05-13 19:23:00,4.80676,4.80736,4.80585,4.80664,14000000.0
2008-05-13 19:24:00,4.80461,4.80594,4.80417,4.80532,19000000.0
2008-05-13 19:25:00,4.80544,4.80651,4.80508,4.80609,8000000.0
2008-05-13 19:26:00,4.80671,4.80684,4.80571,4.80684,7000000.0
2008-05-13 19:27:00,4.80579,4.80643,4.80492,4.80533,20000000.0
2008-05-13 19:28:00,4.80562,4.80702,4.80546,4.80546,17000000.0
2008-05-13 19:29:00,4.80623,4.80668,4.80482,4.80556,10000000.0
2008-05-13 19:30:00,4.80531,4.80618,4.80392,4.80618,15000000.0
2008-05-13 19:31:00,4.80588,4.80652,4.80497,4.80497,11000000.0
2008-05-13 19:32:00,4.80649,4.80649,4.80515,4.80515,9000000.0
2008-05-13 19:33:00,4.8058,4.80722,4.8058,4.80638,14000000.0
2008-05-13 19:34:00,4.80661,4.80792,4.80606,4.80654,17000000.0
2008-05-13 19:35:00,4.80619,4.80643,4.80547,4.80618,8000000.0
2008-05-13 19:36:00,4.80625,4.80761,4.80572,4.8071,15000000.0
2008-05-13 19:37:00,4.80668,4.80683,4.80584,4.80643,8000000.0
2008-05-13 19:38:00,4.80561,4.8071,4.80561,4.8071,15000000.0
2008-05-13 19:39:00,4.80706,4.80706,4.80576,4.80609,17000000.0
2008-05-13 19:40:00,4.8054,4.80655,4.8044,4.8044,16000000.0
2008-05-13 19:41:00,4.80603,4.80603,4.80462,4.80494,11000000.0
2008-05-13 19:42:00,4.80515,4.80619,4.80374,4.80459,15000000.0
2008-05-13 19:43:00,4.80595,4.80611,4.80441,4.80519,14000000.0
2008-05-13 19:44:00,4.8045,4.80645,4.8042,4.80645,14000000.0
2008-05-13 19:45:00,4.80634,4.8067,4.80472,4.80602,15000000.0
2008-05-13 19:46:00,4.80572,4.808,4.80572,4.80658,15000000.0
2008-05-13 19:47:00,4.80739,4.80862,4.80707,4.80734,16000000.0
2008-05-13 19:48:00,4.80742,4.8081,4.80694,4.80695,16000000.0
2008-05-13 19:49:00,4.80783,4.80847,4.80713,4.80847,8000000.0
2008-05-13 19:50:00,4.80775,4.8088,4.80725,4.80855,9000000.0
2008-05-13 19:51:00,4.80843,4.8097,4.80784,4.80896,19000000.0
2008-05-13 19:52:00,4.80892,4.8099,4.80865,4.80976,11000000.0
2008-05-13 19:53:00,4.80955,4.8107,4.80894,4.80894,14000000.0
2008-05-13 19:54:00,4.81004,4.81081,4.80938,4.81081,18000000.0
2008-05-13 19:55:00,4.8106,4.81263,4.81053,4.81172,13000000.0
2008-05-13 19:56:00,4.81123,4.81183,4.8101,4.8117,10000000.0
2008-05-13 19:57:00,4.81175,4.81175,4.80939,4.80939,16000000.0
2008-05-13 19:58:00,4.8103,4.8113,4.80971,4.81033,15000000.0
2008-05-13 19:59:00,4.80999,4.81135,4.80969,4.81103,14000000.0
2008-05-13 20:00:00,4.80963,4.81021,4.80891,4.80891,11000000.0
2008-05-13 20:01:00,4.80919,4.81057,4.80862,4.81038,24000000.0
2008-05-13 20:02:00,4.8104,4.81069,4.80969,4.80993,11000000.0
2008-05-13 20:03:00,4.81042,4.81191,4.81012,4.81104,11000000.0
2008-05-13 20:04:00,4.81102,4.81167,4.81024,4.81164,10000000.0
2008-05-13 20:05:00,4.81254,4.81445,4.81177,4.81397,17000000.0
2008-05-13 20:06:00,4.8149,4.8149,4.81296,4.81326,10000000.0
2008-05-13 20:07:00,4.81309,4.81344,4.81139,4.81227,14000000.0
2008-05-13 20:08:00,4.81316,4.81363,4.81135,4.8124,13000000.0
2008-05-13 20:09:00,4.81263,4.81359,4.8123,4.81359,11000000.0
2008-05-13 20:10:00,4.81263,4.81291,4.81176,4.81244,11000000.0
2008-05-13 20:11:00,4.81097,4.8118,4.81068,4.81151,9000000.0
2008-05-13 20:12:00,4.81125,4.81213,4.81077,4.81155,16000000.0
2008-05-13 20:13:00,4.81053,4.81151,4.80986,4.81141,11000000.0
2008-05-13 20:14:00,4.81162,4.81224,4.81041,4.81108,19000000.0
2008-05-13 20:15:00,4.81255,4.81458,4.81252,4.81402,13000000.0
2008-05-13 20:16:00,4.8144,4.815,4.81339,4.81433,15000000.0
2008-05-13 20:17:00,4.81476,4.81478,4.81297,4.81464,8000000.0
2008-05-13 20:18:00,4.81474,4.81601,4.81322,4.81601,14000000.0
2008-05-13 20:19:00,4.81508,4.81554,4.81324,4.81324,14000000.0
2008-05-13 20:20:00,4.81423,4.81522,4.8124,4.81404,12000000.0
2008-05-13 20:21:00,4.81406,4.81507,4.81317,4.81317,9000000.0
2008-05-13 20:22:00,4.81409,4.81409,4.81276,4.81348,17000000.0
2008-05-13 20:23:00,4.81345,4.81445,4.81267,4.81267,11000000.0
2008-05-13 20:24:00,4.81412,4.81417,4.81209,4.81355,16000000.0
2008-05-13 20:25:00,4.81328,4.81565,4.81315,4.81467,11000000.0
2008-05-13 20:26:00,4.81431,4.81557,4.81431,4.81549,8000000.0
2008-05-13 20:27:00,4.81524,4.81553,4.81348,4.81553,13000000.0
2008-05-13 20:28:00,4.8152,4.81561,4.81406,4.8148,15000000.0
2008-05-13 20:29:00,4.81524,4.81535,4.81399,4.81399,16000000.0
2008-05-13 20:30:00,4.81507,4.81535,4.81447,4.8146,8000000.0
2008-05-13 20:31:00,4.81456,4.81555,4.81383,4.81515,18000000.0
2008-05-13 20:32:00,4.81405,4.81483,4.81385,4.81385,7000000.0
2008-05-13 20:33:00,4.81388,4.81555,4.81388,4.81555,13000000.0
2008-05-13 20:34:00,4.81516,4.8155,4.8144,4.81446,13000000.0
2008-05-13 20:35:00,4.81402,4.81516,4.81402,4.81457,9000000.0
2008-05-13 20:36:00,4.81371,4.81499,4.81338,4.81396,17000000.0
2008-05-13 20:37:00,4.81419,4.81447,4.8135,4.8135,14000000.0
2008-05-13 20:38:00,4.81451,4.81451,4.81258,4.81329,16000000.0
2008-05-13 20:39:00,4.81277,4.81342,4.81174,4.81266,14000000.0
2008-05-13 20:40:00,4.81274,4.81396,4.81269,4.81329,17000000.0
2008-05-13 20:41:00,4.81389,4.81509,4.81336,4.81371,16000000.0
2008-05-13 20:42:00,4.81435,4.81443,4.81263,4.81364,22000000.0
2008-05-13 20:43:00,4.81347,4.81453,4.81314,4.81367,18000000.0
2008-05-13 20:44:00,4.8142,4.8142,4.81294,4.81303,16000000.0
2008-05-13 20:45:00,4.81341,4.81399,4.81255,4.81288,8000000.0
2008-05-13 20:46:00,4.81375,4.81487,4.81288,4.81358,19000000.0
2008-05-13 20:47:00,4.81509,4.81711,4.81432,4.81676,12000000.0
2008-05-13 20:48:00,4.81687,4.81813,4.81599,4.81735,9000000.0
2008-05-13 20:49:00,4.81693,4.81784,4.81663,4.81692,19000000.0
2008-05-13 20:50:00,4.81738,4.81783,4.81629,4.81649,15000000.0
2008-05-13 20:51:00,4.81623,4.8178,4.81623,4.8175,9000000.0
2008-05-13 20:52:00,4.81678,4.8183,4.81638,4.81736,11000000.0
2008-05-13 20:53:00,4.81673,4.81756,4.81612,4.81699,15000000.0
2008-05-13 20:54:00,4.81735,4.81776,4.81609,4.81699,12000000.0
2008-05-13 20:55:00,4.81595,4.81746,4.81595,4.81669,18000000.0
2008-05-13 20:56:00,4.81708,4.81805,4.81626,4.81655,12000000.0
2008-05-13 20:57:00,4.81593,4.81725,4.81578,4.81698,13000000.0
2008-05-13 20:58:00,4.81694,4.81696,4.81547,4.816,11000000.0
2008-05-13 20:59:00,4.81434,4.81586,4.81426,4.81522,11000000.0
2008-05-13 21:00:00,4.81486,4.81599,4.81432,4.81509,17000000.0
2008-05-13 21:01:00,4.81556,4.81767,4.81528,4.81666,10000000.0
2008-05-13 21:02:00,4.81849,4.81874,4.81663,4.81752,8000000.0
2008-05-13 21:03:00,4.81744,4.81869,4.81711,4.81798,19000000.0
2008-05-13 21:04:00,4.81683,4.81809,4.81683,4.81773,18000000.0
2008-05-13 21:05:00,4.81801,4.81849,4.81674,4.81764,14000000.0
2008-05-13 21:06:00,4.81632,4.81779,4.81632,4.81693,12000000.0
2008-05-13 21:07:00,4.8169,4.81736,4.81646,4.81707,10000000.0
2008-05-13 21:08:00,4.81738,4.81764,4.8163,4.8163,14000000.0
2008-05-13 21:09:00,4.81717,4.81788,4.81674,4.81674,16000000.0
2008-05-13 21:10:00,4.81616,4.8171,4.81552,4.81616,15000000.0
2008-05-13 21:11:00,4.81549,4.81666,4.81534,4.81659,13000000.0
2008-05-13 21:12:00,4.81675,4.81675,4.81516,4.81595,10000000.0
2008-05-13 21:13:00,4.81564,4.81703,4.81542,4.81578,14000000.0
2008-05-13 21:14:00,4.81623,4.81623,4.81489,4.81585,10000000.0
2008-05-13 21:15:00,4.81523,4.81572,4.81456,4.8155,15000000.0
2008-05-13 21:16:00,4.81437,4.81501,4.81406,4.81406,11000000.0
2008-05-13 21:17:00,4.81515,4.81521,4.81353,4.81353,13000000.0
2008-05-13 21:18:00,4.81398,4.8154,4.81351,4.81514,17000000.0
2008-05-13 21:19:00,4.81468,4.81611,4.81413,4.81539,12000000.0
2008-05-13 21:20:00,4.81455,4.81571,4.81454,4.81531,14000000.0
2008-05-13 21:21:00,4.81552,4.81568,4.81411,4.81452,11000000.0
2008-05-13 21:22:00,4.81545,4.81545,4.81258,4.81258,9000000.0
2008-05-13 21:23:00,4.8131,4.81381,4.8126,4.81381,7000000.0
2008-05-13 21:24:00,4.81297,4.81336,4.81239,4.81258,11000000.0
2008-05-13 21:25:00,4.81312,4.81339,4.81249,4.81262,7000000.0
2008-05-13 21:26:00,4.81324,4.81398,4.81238,4.81335,13000000.0
2008-05-13 21:27:00,4.81346,4.81429,4.81314,4.81378,11000000.0
2008-05-13 21:28:00,4.81441,4.81447,4.81278,4.81278,15000000.0
2008-05-13 21:29:00,4.8135,4.81395,4.81294,4.81347,12000000.0
2008-05-13 21:30:00,4.81389,4.81455,4.81327,4.8137,10000000.0
2008-05-13 21:31:00,4.81302,4.81419,4.81302,4.81419,10000000.0
2008-05-13 21:32:00,4.81385,4.81437,4.81272,4.81307,12000000.0
2008-05-13 21:33:00,4.81353,4.8142,4.81232,4.81334,19000000.0
2008-05-13 21:34:00,4.8133,4.8139,4.81247,4.81282,8000000.0
2008-05-13 21:35:00,4.81351,4.81416,4.813,4.81372,20000000.0
2008-05-13 21:36:00,4.81338,4.81422,4.8126,4.81298,19000000.0
2008-05-13 21:37:00,4.81319,4.81371,4.81246,4.81287,19000000.0
2008-05-13 21:38:00,4.81305,4.81379,4.81248,4.81289,13000000.0
2008-05-13 21:39:00,4.81305,4.8139,4.81259,4.81259,17000000.0
2008-05-13 21:40:00,4.81387,4.81395,4.81375,4.81395,7000000.0
2008-05-13 21:41:00,4.81381,4.81397,4.81376,4.81397,11000000.0
2008-05-13 21:42:00,4.81256,4.81392,4.81256,4.81324,18000000.0
2008-05-13 21:43:00,4.81337,4.81402,4.81255,4.81347,13000000.0
2008-05-13 21:44:00,4.81425,4.81439,4.81287,4.81419,16000000.0
2008-05-13 21:45:00,4.81259,4.81367,4.81259,4.81259,11000000.0
2008-05-13 21:46:00,4.81347,4.81486,4.81306,4.81486,13000000.0
2008-05-13 21:47:00,4.81486,4.81502,4.81415,4.81415,13000000.0
2008-05-13 21:48:00,4.81468,4.81517,4.81381,4.81381,17000000.0
2008-05-13 21:49:00,4.81542,4.81542,4.81378,4.81378,8000000.0
2008-05-13 21:50:00,4.81595,4.81595,4.81428,4.81474,11000000.0
2008-05-13 21:51:00,4.81573,4.81608,4.8143,4.8143,13000000.0
2008-05-13 21:52:00,4.81467,4.81575,4.81467,4.81524,13000000.0
2008-05-13 21:53:00,4.81539,4.81636,4.81477,4.81494,14000000.0
2008-05-13 21:54:00,4.81542,4.81543,4.81462,4.81538,11000000.0
2008-05-13 21:55:00,4.81454,4.81534,4.81384,4.81476,17000000.0
2008-05-13 21:56:00,4.81529,4.81543,4.814,4.814,12000000.0
2008-05-13 21:57:00,4.81481,4.81516,4.81398,4.81514,16000000.0
2008-05-13 21:58:00,4.81466,4.81507,4.81439,4.81453,9000000.0
2008-05-13 21:59:00,4.81455,4.81561,4.81438,4.81492,18000000.0
2008-05-13 22:00:00,4.8148,4.81584,4.81447,4.815,13000000.0
2008-05-13 22:01:00,4.81578,4.81578,4.81502,4.81526,11000000.0
2008-05-13 22:02:00,4.81602,4.81615,4.8149,4.8156,17000000.0
2008-05-13 22:03:00,4.81583,4.81629,4.81534,4.81626,23000000.0
2008-05-13 22:04:00,4.81637,4.81669,4.81567,4.81669,15000000.0
2008-05-13 22:05:00,4.81649,4.81649,4.81525,4.81537,14000000.0
2008-05-13 22:06:00,4.81556,4.81602,4.81461,4.81501,15000000.0
2008-05-13 22:07:00,4.81535,4.81542,4.81431,4.81447,9000000.0
2008-05-13 22:08:00,4.81555,4.81607,4.81492,4.81579,18000000.0
2008-05-13 22:09:00,4.81523,4.81547,4.81383,4.81487,11000000.0
2008-05-13 22:10:00,4.81408,4.81452,4.81356,4.81426,7000000.0
2008-05-13 22:11:00,4.81472,4.81472,4.81302,4.81331,8000000.0
2008-05-13 22:12:00,4.81305,4.8141,4.81274,4.81321,16000000.0
2008-05-13 22:13:00,4.81348,4.81461,4.81301,4.8139,24000000.0
2008-05-13 22:14:00,4.81441,4.81441,4.8136,4.81398,9000000.0
2008-05-13 22:15:00,4.81415,4.81426,4.814,4.81418,10000000.0
2008-05-13 22:16:00,4.81295,4.81432,4.81295,4.81392,13000000.0
2008-05-13 22:17:00,4.81376,4.81441,4.8131,4.81364,20000000.0
2008-05-13 22:18:00,4.81446,4.81446,4.81313,4.81362,11000000.0
2008-05-13 22:19:00,4.81389,4.81471,4.81326,4.81451,15000000.0
2008-05-13 22:20:00,4.81307,4.81482,4.81307,4.81482,16000000.0
2008-05-13 22:21:00,4.81392,4.81485,4.81341,4.81376,12000000.0
2008-05-13 22:22:00,4.81342,4.81433,4.81319,4.81331,14000000.0
2008-05-13 22:23:00,4.81315,4.81395,4.81291,4.81298,11000000.0
2008-05-13 22:24:00,4.81347,4.81407,4.81269,4.81369,16000000.0
2008-05-13 22:25:00,4.81359,4.81404,4.81295,4.81336,14000000.0
2008-05-13 22:26:00,4.81381,4.81409,4.81303,4.81321,10000000.0
2008-05-13 22:27:00,4.81381,4.81441,4.81296,4.81296,14000000.0
2008-05-13 22:28:00,4.81381,4.81389,4.81263,4.81336,12000000.0
2008-05-13 22:29:00,4.81351,4.81449,4.81262,4.81265,13000000.0
2008-05-13 22:30:00,4.81374,4.81411,4.81288,4.81385,8000000.0
2008-05-13 22:31:00,4.81435,4.81507,4.81369,4.81507,11000000.0
2008-05-13 22:32:00,4.81526,4.81526,4.81372,4.81463,20000000.0
2008-05-13 22:33:00,4.81439,4.8153,4.81411,4.81502,11000000.0
2008-05-13 22:34:00,4.81507,4.81592,4.81418,4.81418,10000000.0
2008-05-13 22:35:00,4.81582,4.8161,4.81477,4.81524,13000000.0
2008-05-13 22:36:00,4.81458,4.81549,4.81423,4.81481,9000000.0
2008-05-13 22:37:00,4.81499,4.81596,4.81434,4.81547,13000000.0
2008-05-13 22:38:00,4.81573,4.81658,4.81556,4.81658,9000000.0
2008-05-13 22:39:00,4.81635,4.81642,4.81522,4.8153,12000000.0
2008-05-13 22:40:00,4.81651,4.81651,4.81514,4.81566,9000000.0
2008-05-13 22:41:00,4.8163,4.8168,4.81521,4.81593,14000000.0
2008-05-13 22:42:00,4.8173,4.8173,4.81571,4.81645,13000000.0
2008-05-13 22:43:00,4.81658,4.81669,4.81561,4.81582,12000000.0
2008-05-13 22:44:00,4.81652,4.81716,4.81568,4.81615,15000000.0
2008-05-13 22:45:00,4.8157,4.81627,4.81513,4.8156,13000000.0
2008-05-13 22:46:00,4.81602,4.81685,4.81561,4.81579,14000000.0
2008-05-13 22:47:00,4.81511,4.81628,4.81511,4.81569,15000000.0
2008-05-13 22:48:00,4.81562,4.81707,4.81533,4.81592,13000000.0
2008-05-13 22:49:00,4.81606,4.81702,4.81581,4.81606,13000000.0
2008-05-13 22:50:00,4.81616,4.81721,4.81585,4.81587,15000000.0
2008-05-13 22:51:00,4.81695,4.81748,4.81635,4.81723,14000000.0
2008-05-13 22:52:00,4.81648,4.81751,4.81611,4.81688,9000000.0
2008-05-13 22:53:00,4.81666,4.81746,4.81629,4.81746,15000000.0
2008-05-13 22:54:00,4.81663,4.81733,4.81607,4.8164,17000000.0
2008-05-13 22:55:00,4.81695,4.81761,4.81601,4.81708,16000000.0
2008-05-13 22:56:00,4.81646,4.81709,4.81567,4.81581,13000000.0
2008-05-13 22:57:00,4.81603,4.81616,4.81531,4.81561,8000000.0
2008-05-13 22:58:00,4.81609,4.81631,4.8151,4.81631,8000000.0
2008-05-13 22:59:00,4.81563,4.81668,4.81563,4.81569,19000000.0
2008-05-13 23:00:00,4.81623,4.81683,4.81566,4.81683,10000000.0
2008-05-13 23:01:00,4.8155,4.81598,4.8155,4.81596,7000000.0
2008-05-13 23:02:00,4.8158,4.81705,4.81563,4.81612,15000000.0
2008-05-13 23:03:00,4.8165,4.8165,4.81554,4.81568,17000000.0
2008-05-13 23:04:00,4.81594,4.817,4.81554,4.81642,19000000.0
2008-05-13 23:05:00,4.81588,4.81655,4.81551,4.81551,9000000.0
2008-05-13 23:06:00,4.81658,4.81749,4.81623,4.81682,12000000.0
2008-05-13 23:07:00,4.81725,4.81729,4.81592,4.81667,14000000.0
2008-05-13 23:08:00,4.81705,4.81731,4.81613,4.81704,16000000.0
2008-05-13 23:09:00,4.81704,4.81722,4.81644,4.81663,9000000.0
2008-05-13 23:10:00,4.81552,4.8168,4.81552,4.8164,12000000.0
2008-05-13 23:11:00,4.81595,4.81757,4.81595,4.81733,14000000.0
2008-05-13 23:12:00,4.81727,4.81789,4.81723,4.81789,7000000.0
2008-05-13 23:13:00,4.81676,4.81781,4.81676,4.81741,14000000.0
2008-05-13 23:14:00,4.81759,4.81766,4.8164,4.817,19000000.0
2008-05-13 23:15:00,4.81744,4.8183,4.81682,4.81791,13000000.0
2008-05-13 23:16:00,4.81829,4.81902,4.81727,4.81818,15000000.0
2008-05-13 23:17:00,4.8193,4.8198,4.8186,4.81948,11000000.0
2008-05-13 23:18:00,4.81969,4.8225,4.81969,4.8218,12000000.0
2008-05-13 23:19:00,4.82219,4.8226,4.8211,4.82196,14000000.0
2008-05-13 23:20:00,4.82212,4.82235,4.82085,4.82157,19000000.0
2008-05-13 23:21:00,4.82177,4.82186,4.82084,4.82088,7000000.0
2008-05-13 23:22:00,4.82048,4.82178,4.82043,4.82077,15000000.0
2008-05-13 23:23:00,4.82109,4.82132,4.82026,4.82126,11000000.0
2008-05-13 23:24:00,4.82023,4.82082,4.81969,4.82036,14000000.0
2008-05-13 23:25:00,4.82086,4.82086,4.81929,4.82016,11000000.0
2008-05-13 23:26:00,4.8204,4.82071,4.81979,4.82063,14000000.0
2008-05-13 23:27:00,4.81979,4.82068,4.81971,4.82011,11000000.0
2008-05-13 23:28:00,4.82037,4.82057,4.81959,4.81988,12000000.0
2008-05-13 23:29:00,4.81992,4.81996,4.81968,4.81968,16000000.0
2008-05-13 23:30:00,4.81988,4.82139,4.8197,4.82028,20000000.0
2008-05-13 23:31:00,4.81962,4.82132,4.81962,4.82075,11000000.0
2008-05-13 23:32:00,4.82074,4.8209,4.81983,4.8202,16000000.0
2008-05-13 23:33:00,4.81984,4.82052,4.81955,4.82,12000000.0
2008-05-13 23:34:00,4.82074,4.82094,4.82003,4.82018,13000000.0
2008-05-13 23:35:00,4.81993,4.81993,4.81807,4.81927,9000000.0
2008-05-13 23:36:00,4.81911,4.81911,4.8184,4.81874,9000000.0
2008-05-13 23:37:00,4.81775,4.8191,4.8173,4.8173,14000000.0
2008-05-13 23:38:00,4.81878,4.81878,4.81746,4.81866,13000000.0
2008-05-13 23:39:00,4.81818,4.81869,4.81715,4.81773,17000000.0
2008-05-13 23:40:00,4.81703,4.81837,4.81687,4.8174,12000000.0
2008-05-13 23:41:00,4.81773,4.8185,4.81725,4.8185,17000000.0
2008-05-13 23:42:00,4.81767,4.81908,4.81757,4.81871,22000000.0
2008-05-13 23:43:00,4.81777,4.81839,4.81731,4.81827,15000000.0
2008-05-13 23:44:00,4.81786,4.81871,4.81704,4.81779,14000000.0
2008-05-13 23:45:00,4.81728,4.81874,4.81728,4.81805,20000000.0
2008-05-13 23:46:00,4.81833,4.8187,4.81751,4.8187,14000000.0
2008-05-13 23:47:00,4.81776,4.81838,4.81657,4.81657,10000000.0
2008-05-13 23:48:00,4.81691,4.81845,4.81691,4.81845,18000000.0
2008-05-13 23:49:00,4.81734,4.81804,4.81634,4.8177,14000000.0
2008-05-13 23:50:00,4.81662,4.81794,4.81618,4.81792,13000000.0
2008-05-13 23:51:00,4.81643,4.81796,4.81635,4.81741,8000000.0
2008-05-13 23:52:00,4.81717,4.81868,4.81699,4.8177,16000000.0
2008-05-13 23:53:00,4.81732,4.81828,4.81689,4.81819,18000000.0
2008-05-13 23:54:00,4.81724,4.81806,4.81675,4.81801,12000000.0
2008-05-13 23:55:00,4.81779,4.81779,4.81642,4.81642,19000000.0
2008-05-13 23:56:00,4.81707,4.81781,4.81655,4.81655,14000000.0
2008-05-13 23:57:00,4.81645,4.81646,4.81623,4.81644,16000000.0
2008-05-13 23:58:00,4.81664,4.81756,4.81661,4.81756,13000000.0
2008-05-13 23:59:00,4.81691,4.8182,4.81691,4.8182,14000000.0
2008-05-14 00:00:00,4.81749,4.81921,4.81698,4.81779,17000000.0
2008-05-14 00:01:00,4.8191,4.81956,4.81804,4.81902,12000000.0
2008-05-14 00:02:00,4.81864,4.81898,4.81786,4.81879,15000000.0
2008-05-14 00:03:00,4.81807,4.81895,4.81749,4.81877,14000000.0
2008-05-14 00:04:00,4.81888,4.81892,4.8174,4.81856,12000000.0
2008-05-14 00:05:00,4.81823,4.8184,4.81697,4.81697,12000000.0
2008-05-14 00:06:00,4.8181,4.81836,4.81669,4.81725,12000000.0
2008-05-14 00:07:00,4.81683,4.81751,4.81683,4.81729,11000000.0
2008-05-14 00:08:00,4.81703,4.81809,4.81654,4.81689,15000000.0
2008-05-14 00:09:00,4.81691,4.81747,4.81648,4.8165,12000000.0
2008-05-14 00:10:00,4.81585,4.81605,4.81585,4.81605,19000000.0
2008-05-14 00:11:00,4.81738,4.81761,4.81676,4.81748,8000000.0
2008-05-14 00:12:00,4.81772,4.81772,4.81613,4.81613,9000000.0
2008-05-14 00:13:00,4.81585,4.81605,4.81585,4.81585,13000000.0
2008-05-14 00:14:00,4.81605,4.81625,4.81605,4.81625,14000000.0
2008-05-14 00:15:00,4.81654,4.81735,4.81637,4.81637,12000000.0
2008-05-14 00:16:00,4.81627,4.81749,4.81627,4.81693,12000000.0
2008-05-14 00:17:00,4.81713,4.81722,4.81617,4.81633,10000000.0
2008-05-14 00:18:00,4.81598,4.81605,4.81585,4.81585,19000000.0
2008-05-14 00:19:00,4.81765,4.81785,4.81765,4.81765,12000000.0
2008-05-14 00:20:00,4.81543,4.81676,4.81522,4.81657,11000000.0
2008-05-14 00:21:00,4.81705,4.81735,4.81592,4.81684,14000000.0
2008-05-14 00:22:00,4.81698,4.81812,4.81666,4.81812,13000000.0
2008-05-14 00:23:00,4.81805,4.81805,4.81657,4.81767,13000000.0
2008-05-14 00:24:00,4.81628,4.81635,4.81615,4.81615,9000000.0
2008-05-14 00:25:00,4.8181,4.8181,4.81714,4.81718,13000000.0
2008-05-14 00:26:00,4.81597,4.8169,4.81572,4.81652,14000000.0
2008-05-14 00:27:00,4.81686,4.81764,4.81622,4.81663,15000000.0
2008-05-14 00:28:00,4.81649,4.81691,4.81607,4.81658,7000000.0
2008-05-14 00:29:00,4.81671,4.81671,4.81481,4.81632,17000000.0
2008-05-14 00:30:00,4.81454,4.81573,4.81454,4.8147,9000000.0
2008-05-14 00:31:00,4.81579,4.81638,4.81533,4.81591,13000000.0
2008-05-14 00:32:00,4.81632,4.81706,4.81588,4.81673,8000000.0
2008-05-14 00:33:00,4.81766,4.81766,4.81625,4.81625,19000000.0
2008-05-14 00:34:00,4.81699,4.81751,4.81616,4.81676,15000000.0
2008-05-14 00:35:00,4.81708,4.81816,4.81643,4.81643,12000000.0
2008-05-14 00:36:00,4.81663,4.81788,4.81618,4.81711,15000000.0
2008-05-14 00:37:00,4.81667,4.81747,4.81612,4.81684,15000000.0
2008-05-14 00:38:00,4.81662,4.81732,4.816,4.81681,18000000.0
2008-05-14 00:39:00,4.81657,4.81766,4.81615,4.81766,20000000.0
2008-05-14 00:40:00,4.81683,4.81787,4.81651,4.81651,10000000.0
2008-05-14 00:41:00,4.81711,4.81841,4.81711,4.81841,9000000.0
2008-05-14 00:42:00,4.81735,4.81806,4.81653,4.81806,16000000.0
2008-05-14 00:43:00,4.81647,4.81655,4.81635,4.81635,16000000.0
2008-05-14 00:44:00,4.81736,4.81766,4.81661,4.8175,10000000.0
2008-05-14 00:45:00,4.81779,4.81779,4.81611,4.81611,16000000.0
2008-05-14 00:46:00,4.81597,4.81605,4.81585,4.81598,12000000.0
2008-05-14 00:47:00,4.81645,4.81645,4.81625,4.81645,8000000.0
2008-05-14 00:48:00,4.81623,4.81718,4.81619,4.81649,16000000.0
2008-05-14 00:49:00,4.81583,4.81716,4.81583,4.81608,11000000.0
2008-05-14 00:50:00,4.81701,4.81727,4.81629,4.81629,9000000.0
2008-05-14 00:51:00,4.81712,4.81717,4.81639,4.81639,9000000.0
2008-05-14 00:52:00,4.81584,4.81767,4.81584,4.81767,18000000.0
2008-05-14 00:53:00,4.81652,4.8178,4.81617,4.81657,12000000.0
2008-05-14 00:54:00,4.81726,4.81736,4.81612,4.81648,12000000.0
2008-05-14 00:55:00,4.81738,4.81738,4.81585,4.81642,11000000.0
2008-05-14 00:56:00,4.81602,4.81712,4.81601,4.81644,14000000.0
2008-05-14 00:57:00,4.81591,4.81721,4.81544,4.81654,15000000.0
2008-05-14 00:58:00,4.81711,4.81711,4.81506,4.81506,9000000.0
2008-05-14 00:59:00,4.81564,4.81706,4.81495,4.81608,17000000.0
2008-05-14 01:00:00,4.81674,4.81693,4.81509,4.81659,12000000.0
2008-05-14 01:01:00,4.81773,4.81824,4.81667,4.81742,15000000.0
2008-05-14 01:02:00,4.8184,4.81939,4.81769,4.81896,10000000.0
2008-05-14 01:03:00,4.81855,4.81855,4.81682,4.81694,13000000.0
2008-05-14 01:04:00,4.81806,4.81818,4.81685,4.81685,13000000.0
2008-05-14 01:05:00,4.81713,4.81839,4.81713,4.81763,13000000.0
2008-05-14 01:06:00,4.81711,4.81845,4.81706,4.81793,12000000.0
2008-05-14 01:07:00,4.81756,4.81837,4.81663,4.81726,13000000.0
2008-05-14 01:08:00,4.8177,4.8177,4.81656,4.81656,15000000.0
2008-05-14 01:09:00,4.81678,4.81678,4.81606,4.81606,17000000.0
2008-05-14 01:10:00,4.81582,4.81689,4.81561,4.81561,10000000.0
2008-05-14 01:11:00,4.817,4.817,4.81579,4.81612,11000000.0
2008-05-14 01:12:00,4.81665,4.81665,4.81557,4.8156,10000000.0
2008-05-14 01:13:00,4.81657,4.81679,4.81537,4.81575,11000000.0
2008-05-14 01:14:00,4.81479,4.81668,4.81479,4.81551,13000000.0
2008-05-14 01:15:00,4.81597,4.81598,4.81499,4.81593,9000000.0
2008-05-14 01:16:00,4.81633,4.81664,4.81517,4.81597,12000000.0
2008-05-14 01:17:00,4.81627,4.81635,4.81564,4.81594,11000000.0
2008-05-14 01:18:00,4.81551,4.8167,4.81551,4.81567,12000000.0
2008-05-14 01:19:00,4.81617,4.81671,4.81518,4.81518,19000000.0
2008-05-14 01:20:00,4.81523,4.81634,4.81523,4.81634,11000000.0
2008-05-14 01:21:00,4.81579,4.81632,4.81514,4.81579,12000000.0
2008-05-14 01:22:00,4.81598,4.81612,4.81581,4.81612,9000000.0
2008-05-14 01:23:00,4.81598,4.81656,4.81532,4.81554,13000000.0
2008-05-14 01:24:00,4.81503,4.81629,4.81479,4.81614,14000000.0
2008-05-14 01:25:00,4.81469,4.81603,4.81469,4.81528,11000000.0
2008-05-14 01:26:00,4.81515,4.81517,4.81492,4.81513,10000000.0
2008-05-14 01:27:00,4.81487,4.81641,4.81487,4.81501,17000000.0
2008-05-14 01:28:00,4.81472,4.81633,4.81472,4.81633,13000000.0
2008-05-14 01:29:00,4.81575,4.81608,4.81453,4.81541,19000000.0
2008-05-14 01:30:00,4.81589,4.81593,4.81438,4.81438,15000000.0
2008-05-14 01:31:00,4.81547,4.81666,4.81498,4.81666,15000000.0
2008-05-14 01:32:00,4.81559,4.81559,4.81484,4.81484,12000000.0
2008-05-14 01:33:00,4.81596,4.81641,4.81518,4.816,8000000.0
2008-05-14 01:34:00,4.81634,4.8165,4.81499,4.81589,18000000.0
2008-05-14 01:35:00,4.8155,4.81613,4.81492,4.81589,12000000.0
2008-05-14 01:36:00,4.81533,4.81654,4.815,4.81605,16000000.0
2008-05-14 01:37:00,4.81615,4.8167,4.81574,4.8165,15000000.0
2008-05-14 01:38:00,4.81631,4.81631,4.81537,4.81615,18000000.0
2008-05-14 01:39:00,4.8155,4.81684,4.8155,4.81658,10000000.0
2008-05-14 01:40:00,4.81673,4.81694,4.81546,4.81546,11000000.0
2008-05-14 01:41:00,4.81634,4.817,4.81563,4.81563,16000000.0
2008-05-14 01:42:00,4.81544,4.81716,4.81544,4.81677,14000000.0
2008-05-14 01:43:00,4.81644,4.81644,4.8142,4.81581,16000000.0
2008-05-14 01:44:00,4.81472,4.81611,4.81448,4.81611,15000000.0
2008-05-14 01:45:00,4.81637,4.81637,4.81502,4.81579,16000000.0
2008-05-14 01:46:00,4.81544,4.81583,4.815,4.81583,9000000.0
2008-05-14 01:47:00,4.81558,4.8161,4.81485,4.8161,17000000.0
2008-05-14 01:48:00,4.8153,4.81632,4.81467,4.81599,16000000.0
2008-05-14 01:49:00,4.81565,4.81623,4.81535,4.81621,10000000.0
2008-05-14 01:50:00,4.81581,4.81728,4.81539,4.81682,11000000.0
2008-05-14 01:51:00,4.81824,4.81824,4.81637,4.81637,12000000.0
2008-05-14 01:52:00,4.81778,4.8178,4.81669,4.81702,12000000.0
2008-05-14 01:53:00,4.81724,4.81819,4.81692,4.81738,18000000.0
2008-05-14 01:54:00,4.81729,4.81822,4.81666,4.81748,14000000.0
2008-05-14 01:55:00,4.81798,4.81817,4.81622,4.81703,18000000.0
2008-05-14 01:56:00,4.8178,4.81816,4.81689,4.81689,8000000.0
2008-05-14 01:57:00,4.81721,4.81797,4.81607,4.81752,13000000.0
2008-05-14 01:58:00,4.81658,4.81773,4.81625,4.81773,11000000.0
2008-05-14 01:59:00,4.81608,4.81783,4.81608,4.81783,11000000.0
2008-05-14 02:00:00,4.81616,4.81779,4.81598,4.81703,16000000.0
2008-05-14 02:01:00,4.81668,4.81739,4.8149,4.81623,21000000.0
2008-05-14 02:02:00,4.81536,4.81574,4.81436,4.81436,10000000.0
2008-05-14 02:03:00,4.81482,4.81533,4.81446,4.81527,8000000.0
2008-05-14 02:04:00,4.81443,4.81502,4.81336,4.81475,14000000.0
2008-05-14 02:05:00,4.81441,4.81545,4.81387,4.81413,14000000.0
2008-05-14 02:06:00,4.81546,4.81546,4.81335,4.81397,15000000.0
2008-05-14 02:07:00,4.81321,4.8142,4.81321,4.8136,10000000.0
2008-05-14 02:08:00,4.81445,4.81445,4.8129,4.81432,16000000.0
2008-05-14 02:09:00,4.81392,4.81487,4.81285,4.81403,18000000.0
2008-05-14 02:10:00,4.81425,4.81488,4.81346,4.81403,16000000.0
2008-05-14 02:11:00,4.81471,4.81587,4.81389,4.81559,14000000.0
2008-05-14 02:12:00,4.81586,4.81596,4.81486,4.81523,10000000.0
2008-05-14 02:13:00,4.81497,4.81541,4.81409,4.81539,15000000.0
2008-05-14 02:14:00,4.8155,4.81619,4.81486,4.81507,19000000.0
2008-05-14 02:15:00,4.81588,4.81588,4.81382,4.81437,12000000.0
2008-05-14 02:16:00,4.81514,4.81618,4.81392,4.8159,18000000.0
2008-05-14 02:17:00,4.81533,4.81628,4.81514,4.81555,14000000.0
2008-05-14 02:18:00,4.8165,4.81662,4.81471,4.81596,12000000.0
2008-05-14 02:19:00,4.81637,4.81722,4.81491,4.81662,14000000.0
2008-05-14 02:20:00,4.81615,4.81643,4.81536,4.8163,13000000.0
2008-05-14 02:21:00,4.81565,4.81795,4.81565,4.8165,15000000.0
2008-05-14 02:22:00,4.81749,4.81749,4.8159,4.81707,13000000.0
2008-05-14 02:23:00,4.81624,4.81673,4.81543,4.81664,16000000.0
2008-05-14 02:24:00,4.81697,4.81697,4.81569,4.81572,17000000.0
2008-05-14 02:25:00,4.81572,4.81679,4.81568,4.81642,10000000.0
2008-05-14 02:26:00,4.81663,4.81736,4.81613,4.81614,13000000.0
2008-05-14 02:27:00,4.81725,4.8177,4.81648,4.81732,7000000.0
2008-05-14 02:28:00,4.81749,4.81777,4.8163,4.81661,9000000.0
2008-05-14 02:29:00,4.81646,4.81753,4.81644,4.81694,20000000.0
2008-05-14 02:30:00,4.81714,4.8177,4.81641,4.81715,11000000.0
2008-05-14 02:31:00,4.81777,4.8178,4.81629,4.81732,9000000.0
2008-05-14 02:32:00,4.8179,4.81854,4.81679,4.81777,13000000.0
2008-05-14 02:33:00,4.81861,4.81905,4.81737,4.81796,14000000.0
2008-05-14 02:34:00,4.81786,4.81906,4.81783,4.81845,17000000.0
2008-05-14 02:35:00,4.81929,4.81929,4.81704,4.81754,15000000.0
2008-05-14 02:36:00,4.81719,4.81814,4.81719,4.81762,14000000.0
2008-05-14 02:37:00,4.81739,4.81803,4.81701,4.8173,13000000.0
2008-05-14 02:38:00,4.81722,4.81873,4.81722,4.81826,14000000.0
2008-05-14 02:39:00,4.81834,4.82009,4.81823,4.81933,15000000.0
2008-05-14 02:40:00,4.82053,4.82069,4.81915,4.81974,12000000.0
2008-05-14 02:41:00,4.81917,4.82026,4.81917,4.82004,13000000.0
2008-05-14 02:42:00,4.81945,4.81965,4.81859,4.81899,16000000.0
2008-05-14 02:43:00,4.81889,4.81974,4.81771,4.81779,18000000.0
2008-05-14 02:44:00,4.81902,4.81902,4.81731,4.81824,10000000.0
2008-05-14 02:45:00,4.81937,4.81937,4.81819,4.81825,14000000.0
2008-05-14 02:46:00,4.81864,4.82126,4.81864,4.82024,18000000.0
2008-05-14 02:47:00,4.81935,4.82106,4.81935,4.82011,17000000.0
2008-05-14 02:48:00,4.81994,4.82016,4.819,4.81901,7000000.0
2008-05-14 02:49:00,4.81894,4.82015,4.81894,4.81959,13000000.0
2008-05-14 02:50:00,4.81944,4.8202,4.81893,4.81958,14000000.0
2008-05-14 02:51:00,4.81969,4.82004,4.81882,4.81919,15000000.0
2008-05-14 02:52:00,4.81917,4.82038,4.8189,4.8189,15000000.0
2008-05-14 02:53:00,4.8201,4.82036,4.81859,4.81949,9000000.0
2008-05-14 02:54:00,4.81999,4.81999,4.81871,4.81959,13000000.0
2008-05-14 02:55:00,4.81945,4.81994,4.81881,4.81972,11000000.0
2008-05-14 02:56:00,4.8196,4.81993,4.81847,4.81879,18000000.0
2008-05-14 02:57:00,4.82008,4.82008,4.81879,4.81932,13000000.0
2008-05-14 02:58:00,4.819,4.81969,4.81868,4.81911,9000000.0
2008-05-14 02:59:00,4.81916,4.81958,4.81865,4.81903,14000000.0
2008-05-14 03:00:00,4.81942,4.81974,4.8186,4.81942,11000000.0
2008-05-14 03:01:00,4.81911,4.81973,4.81806,4.81973,11000000.0
2008-05-14 03:02:00,4.81873,4.81943,4.81815,4.81888,11000000.0
2008-05-14 03:03:00,4.81833,4.81917,4.81769,4.81826,23000000.0
2008-05-14 03:04:00,4.81848,4.81889,4.8179,4.81796,11000000.0
2008-05-14 03:05:00,4.81863,4.81863,4.81746,4.81824,17000000.0
2008-05-14 03:06:00,4.81927,4.81927,4.81777,4.81852,9000000.0
2008-05-14 03:07:00,4.81793,4.8184,4.81696,4.81798,15000000.0
2008-05-14 03:08:00,4.81865,4.81865,4.81718,4.81796,12000000.0
2008-05-14 03:09:00,4.81772,4.81861,4.81747,4.81861,15000000.0
2008-05-14 03:10:00,4.81775,4.81851,4.81711,4.81845,19000000.0
2008-05-14 03:11:00,4.8185,4.81856,4.81738,4.81762,15000000.0
2008-05-14 03:12:00,4.81789,4.81923,4.81737,4.81807,18000000.0
2008-05-14 03:13:00,4.81856,4.81968,4.81816,4.81827,18000000.0
2008-05-14 03:14:00,4.81941,4.81971,4.81878,4.81878,10000000.0
2008-05-14 03:15:00,4.81947,4.82017,4.81923,4.81939,7000000.0
2008-05-14 03:16:00,4.81919,4.82005,4.81884,4.81981,8000000.0
2008-05-14 03:17:00,4.81974,4.82003,4.81922,4.81956,10000000.0
2008-05-14 03:18:00,4.81993,4.82015,4.81915,4.81995,15000000.0
2008-05-14 03:19:00,4.81902,4.81993,4.81902,4.81954,10000000.0
2008-05-14 03:20:00,4.81977,4.82253,4.81977,4.82153,16000000.0
2008-05-14 03:21:00,4.8221,4.82215,4.82128,4.8216,11000000.0
2008-05-14 03:22:00,4.82153,4.8224,4.8211,4.82196,10000000.0
2008-05-14 03:23:00,4.82154,4.8223,4.82103,4.82148,12000000.0
2008-05-14 03:24:00,4.82232,4.82232,4.82083,4.82135,13000000.0
2008-05-14 03:25:00,4.82111,4.82166,4.82066,4.82066,11000000.0
2008-05-14 03:26:00,4.82115,4.822,4.82093,4.82166,13000000.0
2008-05-14 03:27:00,4.82103,4.82118,4.82053,4.82082,14000000.0
2008-05-14 03:28:00,4.82033,4.82194,4.82033,4.82072,18000000.0
2008-05-14 03:29:00,4.82043,4.82213,4.82043,4.82213,15000000.0
2008-05-14 03:30:00,4.82189,4.82307,4.82097,4.82307,10000000.0
2008-05-14 03:31:00,4.82307,4.82307,4.82153,4.82297,13000000.0
2008-05-14 03:32:00,4.8238,4.8238,4.82186,4.82378,16000000.0
2008-05-14 03:33:00,4.82301,4.82456,4.82285,4.82381,13000000.0
2008-05-14 03:34:00,4.82297,4.82472,4.82286,4.82455,16000000.0
2008-05-14 03:35:00,4.82529,4.82529,4.82292,4.82413,10000000.0
2008-05-14 03:36:00,4.82277,4.82391,4.82251,4.8228,11000000.0
2008-05-14 03:37:00,4.82323,4.82361,4.82262,4.8228,13000000.0
2008-05-14 03:38:00,4.82312,4.82336,4.8214,4.82172,13000000.0
2008-05-14 03:39:00,4.82224,4.82339,4.82127,4.82215,13000000.0
2008-05-14 03:40:00,4.82239,4.82239,4.82104,4.82215,12000000.0
2008-05-14 03:41:00,4.82227,4.823,4.82153,4.82234,16000000.0
2008-05-14 03:42:00,4.8218,4.82295,4.82107,4.82295,21000000.0
2008-05-14 03:43:00,4.82185,4.82355,4.82167,4.82261,18000000.0
2008-05-14 03:44:00,4.82338,4.82401,4.82194,4.82194,15000000.0
2008-05-14 03:45:00,4.82318,4.82459,4.82258,4.82459,9000000.0
2008-05-14 03:46:00,4.82411,4.82454,4.82272,4.82454,8000000.0
2008-05-14 03:47:00,4.82401,4.82461,4.82321,4.82461,11000000.0
2008-05-14 03:48:00,4.82236,4.82351,4.82197,4.82351,9000000.0
2008-05-14 03:49:00,4.82381,4.82407,4.82289,4.82373,16000000.0
2008-05-14 03:50:00,4.82318,4.82363,4.82152,4.82353,19000000.0
2008-05-14 03:51:00,4.82369,4.82369,4.82218,4.82274,9000000.0
2008-05-14 03:52:00,4.82182,4.82343,4.82182,4.82238,19000000.0
2008-05-14 03:53:00,4.8223,4.82352,4.82203,4.82352,10000000.0
2008-05-14 03:54:00,4.82312,4.82312,4.82158,4.82261,17000000.0
2008-05-14 03:55:00,4.82242,4.82288,4.82186,4.82212,16000000.0
2008-05-14 03:56:00,4.82159,4.82258,4.82114,4.82114,7000000.0
2008-05-14 03:57:00,4.82285,4.82285,4.82153,4.82159,11000000.0
2008-05-14 03:58:00,4.82109,4.82227,4.82109,4.8218,12000000.0
2008-05-14 03:59:00,4.82202,4.8226,4.82122,4.82174,17000000.0
2008-05-14 04:00:00,4.82161,4.82266,4.82098,4.82201,12000000.0
2008-05-14 04:01:00,4.8222,4.82287,4.82146,4.82221,16000000.0
2008-05-14 04:02:00,4.82048,4.82262,4.82048,4.82136,14000000.0
2008-05-14 04:03:00,4.8225,4.82286,4.82129,4.82188,12000000.0
2008-05-14 04:04:00,4.8224,4.82251,4.82113,4.82113,16000000.0
2008-05-14 04:05:00,4.82251,4.82251,4.82121,4.82195,13000000.0
2008-05-14 04:06:00,4.8222,4.82255,4.82049,4.82049,16000000.0
2008-05-14 04:07:00,4.82175,4.82206,4.82078,4.82078,13000000.0
2008-05-14 04:08:00,4.82116,4.8219,4.82116,4.82159,14000000.0
2008-05-14 04:09:00,4.82138,4.82188,4.82074,4.82126,10000000.0
2008-05-14 04:10:00,4.82177,4.82208,4.82081,4.82092,12000000.0
2008-05-14 04:11:00,4.82196,4.8221,4.82053,4.8218,14000000.0
2008-05-14 04:12:00,4.82222,4.82265,4.82129,4.82256,19000000.0
2008-05-14 04:13:00,4.82189,4.82281,4.82142,4.82281,20000000.0
2008-05-14 04:14:00,4.82176,4.82275,4.82146,4.82174,12000000.0
2008-05-14 04:15:00,4.82119,4.82277,4.82119,4.82171,8000000.0
2008-05-14 04:16:00,4.82114,4.82251,4.82114,4.8219,13000000.0
2008-05-14 04:17:00,4.82166,4.82328,4.82131,4.82137,15000000.0
2008-05-14 04:18:00,4.8225,4.82259,4.82131,4.82169,9000000.0
2008-05-14 04:19:00,4.82251,4.82273,4.82134,4.82199,12000000.0
2008-05-14 04:20:00,4.82225,4.82278,4.82208,4.82224,9000000.0
2008-05-14 04:21:00,4.82103,4.8231,4.82103,4.82296,17000000.0
2008-05-14 04:22:00,4.82151,4.82332,4.82135,4.82247,14000000.0
2008-05-14 04:23:00,4.82205,4.82363,4.82176,4.82217,10000000.0
2008-05-14 04:24:00,4.82219,4.82326,4.82148,4.82225,12000000.0
2008-05-14 04:25:00,4.82139,4.82238,4.82064,4.82134,10000000.0
2008-05-14 04:26:00,4.82038,4.82131,4.81985,4.82131,7000000.0
2008-05-14 04:27:00,4.81995,4.8219,4.81995,4.82067,15000000.0
2008-05-14 04:28:00,4.8201,4.82163,4.8201,4.82139,7000000.0
2008-05-14 04:29:00,4.82124,4.82149,4.82,4.82149,14000000.0
2008-05-14 04:30:00,4.82166,4.8224,4.82122,4.82142,11000000.0
2008-05-14 04:31:00,4.82233,4.82233,4.82144,4.82199,15000000.0
2008-05-14 04:32:00,4.82269,4.82301,4.82155,4.82295,17000000.0
2008-05-14 04:33:00,4.82148,4.8229,4.82148,4.82238,14000000.0
2008-05-14 04:34:00,4.82116,4.82277,4.82116,4.82185,9000000.0
2008-05-14 04:35:00,4.82139,4.82273,4.82139,4.82207,12000000.0
2008-05-14 04:36:00,4.82273,4.8229,4.8215,4.8215,12000000.0
2008-05-14 04:37:00,4.82232,4.82288,4.82093,4.82229,12000000.0
2008-05-14 04:38:00,4.82145,4.82165,4.82145,4.82165,11000000.0
2008-05-14 04:39:00,4.82142,4.82275,4.82132,4.82257,17000000.0
2008-05-14 04:40:00,4.8216,4.82215,4.8213,4.82214,9000000.0
2008-05-14 04:41:00,4.82212,4.82212,4.82089,4.82138,10000000.0
2008-05-14 04:42:00,4.82225,4.82225,4.82091,4.82097,8000000.0
2008-05-14 04:43:00,4.82056,4.82164,4.82056,4.82089,18000000.0
2008-05-14 04:44:00,4.82203,4.82213,4.82087,4.82213,9000000.0
2008-05-14 04:45:00,4.82228,4.82228,4.82077,4.8216,9000000.0
2008-05-14 04:46:00,4.82222,4.82222,4.82044,4.82078,16000000.0
2008-05-14 04:47:00,4.82174,4.82197,4.82082,4.821,12000000.0
2008-05-14 04:48:00,4.822,4.82212,4.82119,4.82131,10000000.0
2008-05-14 04:49:00,4.82073,4.82188,4.81988,4.8207,16000000.0
2008-05-14 04:50:00,4.82074,4.82192,4.81963,4.82183,16000000.0
2008-05-14 04:51:00,4.82055,4.82187,4.82029,4.82051,20000000.0
2008-05-14 04:52:00,4.82096,4.82137,4.82041,4.82085,13000000.0
2008-05-14 04:53:00,4.82021,4.82123,4.82018,4.82074,11000000.0
2008-05-14 04:54:00,4.81993,4.82168,4.81973,4.82168,11000000.0
2008-05-14 04:55:00,4.82122,4.82153,4.82042,4.82102,12000000.0
2008-05-14 04:56:00,4.81996,4.8214,4.81996,4.82053,16000000.0
2008-05-14 04:57:00,4.82084,4.82084,4.81945,4.82026,7000000.0
2008-05-14 04:58:00,4.81928,4.82119,4.81928,4.8199,13000000.0
2008-05-14 04:59:00,4.82087,4.82162,4.82034,4.82162,17000000.0
2008-05-14 05:00:00,4.82043,4.82085,4.81997,4.82018,10000000.0
2008-05-14 05:01:00,4.82115,4.82115,4.81951,4.82021,13000000.0
2008-05-14 05:02:00,4.81954,4.82024,4.819,4.82008,18000000.0
2008-05-14 05:03:00,4.82086,4.82086,4.8184,4.81936,9000000.0
2008-05-14 05:04:00,4.81928,4.81983,4.81805,4.81892,12000000.0
2008-05-14 05:05:00,4.81883,4.81997,4.81846,4.81897,10000000.0
2008-05-14 05:06:00,4.81895,4.82066,4.81895,4.81951,20000000.0
2008-05-14 05:07:00,4.82013,4.82013,4.81863,4.8191,10000000.0
2008-05-14 05:08:00,4.81933,4.81994,4.81882,4.81901,17000000.0
2008-05-14 05:09:00,4.81879,4.81967,4.81853,4.81901,15000000.0
2008-05-14 05:10:00,4.81862,4.81919,4.81846,4.81846,10000000.0
2008-05-14 05:11:00,4.81812,4.81818,4.8179,4.81794,16000000.0
2008-05-14 05:12:00,4.81963,4.82014,4.81875,4.81919,7000000.0
2008-05-14 05:13:00,4.81908,4.81978,4.81869,4.81934,12000000.0
2008-05-14 05:14:00,4.81976,4.81976,4.81844,4.81862,14000000.0
2008-05-14 05:15:00,4.81873,4.81936,4.81819,4.81936,16000000.0
2008-05-14 05:16:00,4.81802,4.81929,4.81802,4.81853,15000000.0
2008-05-14 05:17:00,4.81808,4.81883,4.81752,4.81883,10000000.0
2008-05-14 05:18:00,4.81774,4.81888,4.81713,4.81802,13000000.0
2008-05-14 05:19:00,4.81758,4.81836,4.81758,4.81825,13000000.0
2008-05-14 05:20:00,4.81793,4.81865,4.81763,4.81806,20000000.0
2008-05-14 05:21:00,4.81826,4.8192,4.81823,4.8192,9000000.0
2008-05-14 05:22:00,4.81767,4.81925,4.81767,4.81925,17000000.0
2008-05-14 05:23:00,4.81859,4.81905,4.81787,4.81836,14000000.0
2008-05-14 05:24:00,4.81823,4.81878,4.81742,4.81866,19000000.0
2008-05-14 05:25:00,4.81728,4.81842,4.8171,4.81831,13000000.0
2008-05-14 05:26:00,4.81695,4.81865,4.81695,4.81786,13000000.0
2008-05-14 05:27:00,4.81768,4.81874,4.81732,4.81874,13000000.0
2008-05-14 05:28:00,4.81832,4.81914,4.81761,4.81914,10000000.0
2008-05-14 05:29:00,4.81889,4.81889,4.81741,4.81807,17000000.0
2008-05-14 05:30:00,4.81839,4.81898,4.81743,4.81868,21000000.0
2008-05-14 05:31:00,4.81805,4.81805,4.81785,4.81785,13000000.0
2008-05-14 05:32:00,4.81695,4.81695,4.81675,4.81695,16000000.0
2008-05-14 05:33:00,4.81753,4.81876,4.81753,4.81865,13000000.0
2008-05-14 05:34:00,4.81865,4.81908,4.81789,4.81853,13000000.0
2008-05-14 05:35:00,4.81823,4.81823,4.81776,4.81799,14000000.0
2008-05-14 05:36:00,4.81874,4.81954,4.81815,4.81954,18000000.0
2008-05-14 05:37:00,4.81812,4.81969,4.81768,4.8193,12000000.0
2008-05-14 05:38:00,4.81909,4.81971,4.81863,4.81924,13000000.0
2008-05-14 05:39:00,4.82012,4.82061,4.81893,4.81923,21000000.0
2008-05-14 05:40:00,4.82088,4.82137,4.81975,4.82112,14000000.0
2008-05-14 05:41:00,4.82109,4.82164,4.82016,4.82164,13000000.0
2008-05-14 05:42:00,4.82193,4.82229,4.8212,4.82121,8000000.0
2008-05-14 05:43:00,4.82182,4.82215,4.8208,4.82086,13000000.0
2008-05-14 05:44:00,4.82089,4.82218,4.82089,4.8219,13000000.0
2008-05-14 05:45:00,4.82134,4.82186,4.82049,4.82117,24000000.0
2008-05-14 05:46:00,4.82108,4.82157,4.82034,4.82157,14000000.0
2008-05-14 05:47:00,4.82078,4.82135,4.82009,4.82135,11000000.0
2008-05-14 05:48:00,4.82049,4.82139,4.82021,4.8213,18000000.0
2008-05-14 05:49:00,4.82063,4.82135,4.82047,4.82085,10000000.0
2008-05-14 05:50:00,4.82048,4.82122,4.82009,4.82122,10000000.0
2008-05-14 05:51:00,4.82195,4.82281,4.82105,4.82281,11000000.0
2008-05-14 05:52:00,4.8231,4.82342,4.82166,4.82311,19000000.0
2008-05-14 05:53:00,4.82248,4.82383,4.82248,4.82286,15000000.0
2008-05-14 05:54:00,4.82302,4.82404,4.82272,4.82292,7000000.0
2008-05-14 05:55:00,4.82259,4.82341,4.82187,4.82272,12000000.0
2008-05-14 05:56:00,4.82172,4.82268,4.82117,4.82177,16000000.0
2008-05-14 05:57:00,4.82207,4.8225,4.82127,4.8225,11000000.0
2008-05-14 05:58:00,4.82203,4.82231,4.82069,4.8211,22000000.0
2008-05-14 05:59:00,4.82071,4.82224,4.82071,4.82154,9000000.0
2008-05-14 06:00:00,4.82085,4.82247,4.82067,4.82221,17000000.0
2008-05-14 06:01:00,4.82146,4.82193,4.82076,4.82144,18000000.0
2008-05-14 06:02:00,4.82147,4.8219,4.82043,4.8212,18000000.0
2008-05-14 06:03:00,4.82083,4.8219,4.82066,4.82173,16000000.0
2008-05-14 06:04:00,4.82101,4.82115,4.82008,4.82008,8000000.0
2008-05-14 06:05:00,4.8213,4.82191,4.8204,4.82178,10000000.0
2008-05-14 06:06:00,4.82054,4.8208,4.82036,4.82043,27000000.0
2008-05-14 06:07:00,4.82136,4.82146,4.82015,4.82146,17000000.0
2008-05-14 06:08:00,4.82063,4.82155,4.82032,4.8209,14000000.0
2008-05-14 06:09:00,4.82161,4.82161,4.82037,4.82145,13000000.0
2008-05-14 06:10:00,4.82041,4.82054,4.81884,4.81976,14000000.0
2008-05-14 06:11:00,4.82043,4.82103,4.81922,4.8194,16000000.0
2008-05-14 06:12:00,4.82062,4.82064,4.81914,4.82044,17000000.0
2008-05-14 06:13:00,4.82035,4.82057,4.81965,4.82023,14000000.0
2008-05-14 06:14:00,4.82005,4.82069,4.81953,4.8201,12000000.0
2008-05-14 06:15:00,4.82058,4.8211,4.81977,4.81998,13000000.0
2008-05-14 06:16:00,4.82103,4.82252,4.82103,4.82252,14000000.0
2008-05-14 06:17:00,4.82107,4.8224,4.82107,4.82199,11000000.0
2008-05-14 06:18:00,4.82096,4.82196,4.82088,4.82112,12000000.0
2008-05-14 06:19:00,4.82253,4.82253,4.82115,4.8225,19000000.0
2008-05-14 06:20:00,4.82078,4.82247,4.8205,4.82247,11000000.0
2008-05-14 06:21:00,4.82099,4.82173,4.82099,4.82133,9000000.0
2008-05-14 06:22:00,4.82186,4.82227,4.82064,4.82094,22000000.0
2008-05-14 06:23:00,4.82168,4.82255,4.82096,4.82161,18000000.0
2008-05-14 06:24:00,4.82194,4.82271,4.82159,4.82241,8000000.0
2008-05-14 06:25:00,4.82094,4.82251,4.82092,4.8219,9000000.0
2008-05-14 06:26:00,4.822,4.82256,4.82098,4.82224,13000000.0
2008-05-14 06:27:00,4.82285,4.82285,4.82127,4.82259,15000000.0
2008-05-14 06:28:00,4.82248,4.82272,4.82184,4.82184,18000000.0
2008-05-14 06:29:00,4.82229,4.82407,4.82202,4.82358,16000000.0
2008-05-14 06:30:00,4.82286,4.82322,4.82215,4.82245,10000000.0
2008-05-14 06:31:00,4.82363,4.82363,4.82211,4.82256,13000000.0
2008-05-14 06:32:00,4.82273,4.82444,4.82221,4.82444,10000000.0
2008-05-14 06:33:00,4.82267,4.82562,4.82247,4.82562,10000000.0
2008-05-14 06:34:00,4.82519,4.82542,4.82315,4.82538,15000000.0
2008-05-14 06:35:00,4.82592,4.82592,4.8234,4.82477,13000000.0
2008-05-14 06:36:00,4.82467,4.82475,4.82241,4.82416,23000000.0
2008-05-14 06:37:00,4.82449,4.82449,4.82236,4.82236,11000000.0
2008-05-14 06:38:00,4.82358,4.82358,4.82183,4.82341,17000000.0
2008-05-14 06:39:00,4.82302,4.82302,4.82096,4.82191,8000000.0
2008-05-14 06:40:00,4.82249,4.82363,4.8216,4.8221,15000000.0
2008-05-14 06:41:00,4.82275,4.82345,4.82215,4.82215,15000000.0
2008-05-14 06:42:00,4.822,4.82359,4.822,4.82359,16000000.0
2008-05-14 06:43:00,4.8228,4.82333,4.82234,4.82333,12000000.0
2008-05-14 06:44:00,4.82253,4.82333,4.82169,4.82192,13000000.0
2008-05-14 06:45:00,4.82234,4.82237,4.82184,4.82184,14000000.0
2008-05-14 06:46:00,4.82298,4.82354,4.82122,4.82122,12000000.0
2008-05-14 06:47:00,4.82393,4.82448,4.82222,4.82448,11000000.0
2008-05-14 06:48:00,4.8251,4.8251,4.82225,4.82441,15000000.0
2008-05-14 06:49:00,4.82397,4.82467,4.82223,4.82358,17000000.0
2008-05-14 06:50:00,4.82439,4.82443,4.82175,4.8223,13000000.0
2008-05-14 06:51:00,4.82338,4.82368,4.82188,4.82247,8000000.0
2008-05-14 06:52:00,4.82311,4.82387,4.82232,4.82335,14000000.0
2008-05-14 06:53:00,4.82287,4.82363,4.82172,4.8234,13000000.0
2008-05-14 06:54:00,4.82344,4.82363,4.82315,4.82363,8000000.0
2008-05-14 06:55:00,4.82326,4.82372,4.82222,4.82372,10000000.0
2008-05-14 06:56:00,4.82413,4.82594,4.8228,4.82594,11000000.0
2008-05-14 06:57:00,4.82577,4.82808,4.82442,4.82704,17000000.0
2008-05-14 06:58:00,4.82762,4.8278,4.82393,4.82567,12000000.0
2008-05-14 06:59:00,4.82631,4.82671,4.82396,4.82553,14000000.0
2008-05-14 07:00:00,4.82652,4.8269,4.82374,4.82663,11000000.0
2008-05-14 07:01:00,4.82607,4.82661,4.82427,4.82583,10000000.0
2008-05-14 07:02:00,4.82488,4.82606,4.82343,4.82585,14000000.0
2008-05-14 07:03:00,4.8242,4.82583,4.82308,4.82571,7000000.0
2008-05-14 07:04:00,4.82444,4.82452,4.82248,4.82407,16000000.0
2008-05-14 07:05:00,4.82346,4.82384,4.82236,4.82339,15000000.0
2008-05-14 07:06:00,4.82367,4.82367,4.82161,4.82294,16000000.0
2008-05-14 07:07:00,4.8235,4.8235,4.82174,4.82257,12000000.0
2008-05-14 07:08:00,4.82242,4.82307,4.82166,4.82241,8000000.0
2008-05-14 07:09:00,4.82269,4.82373,4.82217,4.82251,8000000.0
2008-05-14 07:10:00,4.82167,4.82349,4.82167,4.82203,16000000.0
2008-05-14 07:11:00,4.82361,4.82365,4.82232,4.82295,17000000.0
2008-05-14 07:12:00,4.8228,4.82378,4.82213,4.82262,20000000.0
2008-05-14 07:13:00,4.82342,4.82419,4.82272,4.82373,18000000.0
2008-05-14 07:14:00,4.82399,4.82399,4.82242,4.82367,11000000.0
2008-05-14 07:15:00,4.82226,4.82395,4.82199,4.82199,18000000.0
2008-05-14 07:16:00,4.82324,4.82363,4.82204,4.82265,18000000.0
2008-05-14 07:17:00,4.82367,4.82426,4.82251,4.82426,12000000.0
2008-05-14 07:18:00,4.82456,4.82456,4.82254,4.82307,18000000.0
2008-05-14 07:19:00,4.82428,4.82435,4.82237,4.82383,14000000.0
2008-05-14 07:20:00,4.82209,4.82407,4.82209,4.82325,18000000.0
2008-05-14 07:21:00,4.8235,4.82421,4.82216,4.82414,13000000.0
2008-05-14 07:22:00,4.82379,4.82443,4.8235,4.82368,14000000.0
2008-05-14 07:23:00,4.82366,4.82461,4.82276,4.82445,15000000.0
2008-05-14 07:24:00,4.82483,4.82483,4.82284,4.82312,16000000.0
2008-05-14 07:25:00,4.82404,4.82432,4.82233,4.82304,15000000.0
2008-05-14 07:26:00,4.82353,4.8242,4.82219,4.82369,13000000.0
2008-05-14 07:27:00,4.82449,4.82449,4.82288,4.82395,12000000.0
2008-05-14 07:28:00,4.82348,4.82505,4.82258,4.82505,22000000.0
2008-05-14 07:29:00,4.82238,4.82496,4.82238,4.82496,16000000.0
2008-05-14 07:30:00,4.82472,4.82508,4.82299,4.82366,14000000.0
2008-05-14 07:31:00,4.82359,4.82395,4.82218,4.8235,13000000.0
2008-05-14 07:32:00,4.82376,4.82389,4.82237,4.82342,9000000.0
2008-05-14 07:33:00,4.82405,4.82415,4.82288,4.82415,7000000.0
2008-05-14 07:34:00,4.82294,4.82434,4.82231,4.82349,18000000.0
2008-05-14 07:35:00,4.82359,4.82447,4.82305,4.82346,9000000.0
2008-05-14 07:36:00,4.82303,4.82388,4.82243,4.82388,13000000.0
2008-05-14 07:37:00,4.82267,4.82423,4.8226,4.82423,11000000.0
2008-05-14 07:38:00,4.82333,4.82449,4.82264,4.82449,11000000.0
2008-05-14 07:39:00,4.82151,4.82338,4.82141,4.82261,19000000.0
2008-05-14 07:40:00,4.82188,4.82315,4.82188,4.82244,11000000.0
2008-05-14 07:41:00,4.82301,4.82491,4.82247,4.82475,7000000.0
2008-05-14 07:42:00,4.82445,4.8245,4.82342,4.82375,13000000.0
2008-05-14 07:43:00,4.82319,4.82416,4.82213,4.82369,14000000.0
2008-05-14 07:44:00,4.82332,4.82332,4.82177,4.82332,10000000.0
2008-05-14 07:45:00,4.82174,4.82295,4.82165,4.82295,8000000.0
2008-05-14 07:46:00,4.82168,4.82309,4.82165,4.8217,13000000.0
2008-05-14 07:47:00,4.82285,4.82359,4.82176,4.82176,15000000.0
2008-05-14 07:48:00,4.82325,4.82375,4.82173,4.82173,13000000.0
2008-05-14 07:49:00,4.82385,4.82394,4.82243,4.82305,10000000.0
2008-05-14 07:50:00,4.82303,4.82303,4.82159,4.82159,17000000.0
2008-05-14 07:51:00,4.8228,4.82359,4.82179,4.82334,16000000.0
2008-05-14 07:52:00,4.82328,4.82367,4.82166,4.8229,13000000.0
2008-05-14 07:53:00,4.82162,4.82377,4.82162,4.82166,10000000.0
2008-05-14 07:54:00,4.8239,4.8239,4.82225,4.82382,11000000.0
2008-05-14 07:55:00,4.82251,4.82312,4.8218,4.82264,12000000.0
2008-05-14 07:56:00,4.82316,4.8235,4.82169,4.8235,13000000.0
2008-05-14 07:57:00,4.8225,4.82349,4.82163,4.82349,8000000.0
2008-05-14 07:58:00,4.82362,4.82449,4.82234,4.82425,14000000.0
2008-05-14 07:59:00,4.824,4.82478,4.8228,4.824,15000000.0
2008-05-14 08:00:00,4.82453,4.82453,4.82178,4.82189,10000000.0
2008-05-14 08:01:00,4.82223,4.82223,4.81996,4.82008,13000000.0
2008-05-14 08:02:00,4.82025,4.82134,4.81968,4.82068,14000000.0
2008-05-14 08:03:00,4.81935,4.82064,4.81872,4.82064,12000000.0
2008-05-14 08:04:00,4.81972,4.82129,4.81972,4.8199,16000000.0
2008-05-14 08:05:00,4.82128,4.82128,4.81935,4.81935,14000000.0
2008-05-14 08:06:00,4.81928,4.82047,4.81875,4.8204,19000000.0
2008-05-14 08:07:00,4.81915,4.8201,4.81814,4.8193,19000000.0
2008-05-14 08:08:00,4.81979,4.82023,4.81875,4.81905,11000000.0
2008-05-14 08:09:00,4.81955,4.81955,4.81844,4.81886,10000000.0
2008-05-14 08:10:00,4.81874,4.81954,4.81785,4.81829,16000000.0
2008-05-14 08:11:00,4.81874,4.81927,4.81824,4.81897,9000000.0
2008-05-14 08:12:00,4.81852,4.81852,4.81595,4.81784,10000000.0
2008-05-14 08:13:00,4.81726,4.81788,4.81664,4.81728,11000000.0
2008-05-14 08:14:00,4.81692,4.81851,4.81672,4.81805,12000000.0
2008-05-14 08:15:00,4.81803,4.81892,4.81672,4.81848,15000000.0
2008-05-14 08:16:00,4.81811,4.81875,4.81775,4.81815,14000000.0
2008-05-14 08:17:00,4.81777,4.81862,4.81774,4.81816,10000000.0
2008-05-14 08:18:00,4.81889,4.819,4.81731,4.819,9000000.0
2008-05-14 08:19:00,4.81807,4.81856,4.81787,4.818,11000000.0
2008-05-14 08:20:00,4.81723,4.81756,4.81631,4.81694,11000000.0
2008-05-14 08:21:00,4.81869,4.81869,4.81699,4.81709,20000000.0
2008-05-14 08:22:00,4.81731,4.81917,4.81725,4.81903,8000000.0
2008-05-14 08:23:00,4.81804,4.81946,4.81775,4.81946,12000000.0
2008-05-14 08:24:00,4.81942,4.81962,4.81778,4.81962,13000000.0
2008-05-14 08:25:00,4.82022,4.82063,4.81845,4.82009,12000000.0
2008-05-14 08:26:00,4.81972,4.82138,4.81909,4.82138,13000000.0
2008-05-14 08:27:00,4.82112,4.82144,4.8206,4.82063,11000000.0
2008-05-14 08:28:00,4.82101,4.82189,4.8205,4.82169,8000000.0
2008-05-14 08:29:00,4.82106,4.8218,4.81959,4.82052,12000000.0
2008-05-14 08:30:00,4.82099,4.82108,4.81961,4.82108,11000000.0
2008-05-14 08:31:00,4.82063,4.82088,4.81984,4.82081,10000000.0
2008-05-14 08:32:00,4.81834,4.81982,4.81834,4.81928,13000000.0
2008-05-14 08:33:00,4.81954,4.81978,4.81836,4.81978,11000000.0
2008-05-14 08:34:00,4.81871,4.81922,4.818,4.81843,17000000.0
2008-05-14 08:35:00,4.81803,4.81861,4.81781,4.81814,11000000.0
2008-05-14 08:36:00,4.81792,4.81887,4.81757,4.81887,10000000.0
2008-05-14 08:37:00,4.81864,4.81875,4.8172,4.81835,9000000.0
2008-05-14 08:38:00,4.81819,4.81819,4.81653,4.81653,18000000.0
2008-05-14 08:39:00,4.81753,4.81753,4.81525,4.8166,8000000.0
2008-05-14 08:40:00,4.81486,4.81628,4.81465,4.81628,7000000.0
2008-05-14 08:41:00,4.81569,4.81623,4.81526,4.8157,16000000.0
2008-05-14 08:42:00,4.81482,4.81678,4.81471,4.81629,14000000.0
2008-05-14 08:43:00,4.81695,4.81695,4.8148,4.81553,12000000.0
2008-05-14 08:44:00,4.81645,4.81751,4.81637,4.81655,9000000.0
2008-05-14 08:45:00,4.81614,4.81787,4.81614,4.81777,18000000.0
2008-05-14 08:46:00,4.81711,4.81807,4.81633,4.8172,14000000.0
2008-05-14 08:47:00,4.81741,4.81859,4.8171,4.81856,18000000.0
2008-05-14 08:48:00,4.81775,4.81979,4.81775,4.81979,12000000.0
2008-05-14 08:49:00,4.81934,4.81956,4.81763,4.81861,14000000.0
2008-05-14 08:50:00,4.81943,4.81943,4.81777,4.81822,16000000.0
2008-05-14 08:51:00,4.81874,4.81905,4.81772,4.81835,21000000.0
2008-05-14 08:52:00,4.81878,4.81909,4.81759,4.81825,20000000.0
2008-05-14 08:53:00,4.81845,4.81877,4.81777,4.81858,7000000.0
2008-05-14 08:54:00,4.81952,4.82056,4.81872,4.8199,17000000.0
2008-05-14 08:55:00,4.81847,4.82051,4.81847,4.82051,12000000.0
2008-05-14 08:56:00,4.81992,4.8208,4.81931,4.8203,17000000.0
2008-05-14 08:57:00,4.81969,4.82178,4.81969,4.82128,16000000.0
2008-05-14 08:58:00,4.82208,4.82208,4.82067,4.82148,12000000.0
2008-05-14 08:59:00,4.82046,4.8217,4.81964,4.82122,13000000.0
2008-05-14 09:00:00,4.81956,4.82105,4.81929,4.82006,17000000.0
2008-05-14 09:01:00,4.81968,4.82061,4.81912,4.81991,13000000.0
2008-05-14 09:02:00,4.81989,4.82159,4.81989,4.8208,8000000.0
2008-05-14 09:03:00,4.82096,4.82491,4.82096,4.82491,16000000.0
2008-05-14 09:04:00,4.82625,4.82741,4.82512,4.82741,8000000.0
2008-05-14 09:05:00,4.82769,4.8284,4.82652,4.82764,11000000.0
2008-05-14 09:06:00,4.82597,4.8267,4.82549,4.82668,10000000.0
2008-05-14 09:07:00,4.82859,4.8309,4.82729,4.8309,10000000.0
2008-05-14 09:08:00,4.82926,4.83307,4.82926,4.83091,19000000.0
2008-05-14 09:09:00,4.83208,4.83208,4.82998,4.83129,16000000.0
2008-05-14 09:10:00,4.83207,4.83264,4.8303,4.8323,8000000.0
2008-05-14 09:11:00,4.83167,4.83411,4.83167,4.83362,11000000.0
2008-05-14 09:12:00,4.83337,4.83337,4.8309,4.83276,16000000.0
2008-05-14 09:13:00,4.83233,4.83315,4.83105,4.8325,15000000.0
2008-05-14 09:14:00,4.83218,4.83269,4.83118,4.8322,17000000.0
2008-05-14 09:15:00,4.83249,4.8351,4.83167,4.83426,12000000.0
2008-05-14 09:16:00,4.83575,4.83624,4.83376,4.83376,14000000.0
2008-05-14 09:17:00,4.83494,4.83494,4.83322,4.83393,14000000.0
2008-05-14 09:18:00,4.8345,4.83493,4.8327,4.8327,18000000.0
2008-05-14 09:19:00,4.8337,4.83408,4.83258,4.8332,14000000.0
2008-05-14 09:20:00,4.83276,4.83511,4.83276,4.83482,18000000.0
2008-05-14 09:21:00,4.83388,4.83463,4.83266,4.83446,17000000.0
2008-05-14 09:22:00,4.83445,4.83445,4.83226,4.83351,13000000.0
2008-05-14 09:23:00,4.83268,4.83369,4.83204,4.83359,12000000.0
2008-05-14 09:24:00,4.83357,4.83361,4.83127,4.833,14000000.0
2008-05-14 09:25:00,4.83185,4.83449,4.83149,4.83286,9000000.0
2008-05-14 09:26:00,4.83424,4.83424,4.83224,4.8337,13000000.0
2008-05-14 09:27:00,4.83375,4.8343,4.83278,4.83392,13000000.0
2008-05-14 09:28:00,4.83448,4.83448,4.83262,4.83396,19000000.0
2008-05-14 09:29:00,4.83279,4.83356,4.83171,4.8325,14000000.0
2008-05-14 09:30:00,4.83084,4.83228,4.83083,4.83187,15000000.0
2008-05-14 09:31:00,4.8319,4.83252,4.8309,4.8309,11000000.0
2008-05-14 09:32:00,4.833,4.83432,4.83211,4.83432,16000000.0
2008-05-14 09:33:00,4.83395,4.83426,4.8329,4.83425,9000000.0
2008-05-14 09:34:00,4.83321,4.83403,4.83244,4.83312,18000000.0
2008-05-14 09:35:00,4.83396,4.83426,4.83249,4.83324,14000000.0
2008-05-14 09:36:00,4.83222,4.83294,4.83112,4.83283,16000000.0
2008-05-14 09:37:00,4.8323,4.8323,4.83087,4.83139,20000000.0
2008-05-14 09:38:00,4.83169,4.83244,4.83125,4.83244,19000000.0
2008-05-14 09:39:00,4.83212,4.83259,4.83084,4.83259,16000000.0
2008-05-14 09:40:00,4.83132,4.83344,4.83132,4.83231,12000000.0
2008-05-14 09:41:00,4.83217,4.83459,4.83217,4.83454,18000000.0
2008-05-14 09:42:00,4.8338,4.83502,4.83343,4.83502,16000000.0
2008-05-14 09:43:00,4.83383,4.8371,4.83383,4.83662,15000000.0
2008-05-14 09:44:00,4.83574,4.83661,4.83494,4.83645,13000000.0
2008-05-14 09:45:00,4.83489,4.83717,4.83489,4.83682,13000000.0
2008-05-14 09:46:00,4.83549,4.83609,4.83418,4.83487,17000000.0
2008-05-14 09:47:00,4.83429,4.83627,4.83409,4.83547,13000000.0
2008-05-14 09:48:00,4.8359,4.83594,4.83442,4.83559,16000000.0
2008-05-14 09:49:00,4.83494,4.83605,4.83435,4.83605,17000000.0
2008-05-14 09:50:00,4.8351,4.83579,4.83451,4.83579,12000000.0
2008-05-14 09:51:00,4.83503,4.83549,4.83451,4.83457,16000000.0
2008-05-14 09:52:00,4.8352,4.8352,4.83374,4.83491,16000000.0
2008-05-14 09:53:00,4.834,4.83589,4.83381,4.83487,15000000.0
2008-05-14 09:54:00,4.83611,4.83611,4.83438,4.83438,15000000.0
2008-05-14 09:55:00,4.83609,4.83609,4.83438,4.83547,15000000.0
2008-05-14 09:56:00,4.83459,4.83605,4.83459,4.8349,17000000.0
2008-05-14 09:57:00,4.83638,4.83638,4.83504,4.83514,12000000.0
2008-05-14 09:58:00,4.8351,4.83595,4.83457,4.83595,14000000.0
2008-05-14 09:59:00,4.83618,4.83618,4.83397,4.83424,10000000.0
2008-05-14 10:00:00,4.83485,4.83569,4.83464,4.83569,11000000.0
2008-05-14 10:01:00,4.83501,4.83604,4.83446,4.83498,24000000.0
2008-05-14 10:02:00,4.8351,4.83549,4.83323,4.83436,14000000.0
2008-05-14 10:03:00,4.8337,4.83563,4.8337,4.83563,16000000.0
2008-05-14 10:04:00,4.83413,4.83546,4.83413,4.83451,10000000.0
2008-05-14 10:05:00,4.83514,4.83514,4.83333,4.83338,10000000.0
2008-05-14 10:06:00,4.83451,4.83476,4.83322,4.8336,9000000.0
2008-05-14 10:07:00,4.83427,4.83488,4.83349,4.83349,11000000.0
2008-05-14 10:08:00,4.83483,4.83485,4.83313,4.83325,9000000.0
2008-05-14 10:09:00,4.83368,4.83508,4.83317,4.83508,11000000.0
2008-05-14 10:10:00,4.83404,4.83486,4.83321,4.83486,15000000.0
2008-05-14 10:11:00,4.83409,4.83507,4.83373,4.8344,16000000.0
2008-05-14 10:12:00,4.83367,4.83472,4.83322,4.83442,19000000.0
2008-05-14 10:13:00,4.83467,4.83467,4.83291,4.83365,9000000.0
2008-05-14 10:14:00,4.83273,4.83436,4.83273,4.83393,11000000.0
2008-05-14 10:15:00,4.83469,4.83483,4.83291,4.83335,8000000.0
2008-05-14 10:16:00,4.83499,4.83499,4.83335,4.83335,17000000.0
2008-05-14 10:17:00,4.83426,4.8352,4.83341,4.83435,16000000.0
2008-05-14 10:18:00,4.83447,4.83547,4.83418,4.83499,16000000.0
2008-05-14 10:19:00,4.83487,4.83528,4.8335,4.83353,17000000.0
2008-05-14 10:20:00,4.83306,4.83401,4.83239,4.83378,16000000.0
2008-05-14 10:21:00,4.8335,4.83382,4.8326,4.83278,7000000.0
2008-05-14 10:22:00,4.83238,4.83405,4.83238,4.83405,10000000.0
2008-05-14 10:23:00,4.83392,4.83419,4.83215,4.83419,14000000.0
2008-05-14 10:24:00,4.83418,4.83424,4.83188,4.83188,13000000.0
2008-05-14 10:25:00,4.83293,4.83362,4.8317,4.83283,12000000.0
2008-05-14 10:26:00,4.83274,4.83329,4.83199,4.83316,11000000.0
2008-05-14 10:27:00,4.83218,4.83307,4.83106,4.83307,13000000.0
2008-05-14 10:28:00,4.83278,4.83362,4.83209,4.83362,13000000.0
2008-05-14 10:29:00,4.8332,4.83333,4.83203,4.83246,11000000.0
2008-05-14 10:30:00,4.83406,4.8341,4.83215,4.83333,9000000.0
2008-05-14 10:31:00,4.83354,4.83363,4.83181,4.83363,16000000.0
2008-05-14 10:32:00,4.8325,4.83316,4.83226,4.83226,9000000.0
2008-05-14 10:33:00,4.83303,4.83464,4.83244,4.83346,12000000.0
2008-05-14 10:34:00,4.8354,4.83712,4.83501,4.83547,11000000.0
2008-05-14 10:35:00,4.83745,4.83779,4.8363,4.83761,17000000.0
2008-05-14 10:36:00,4.83695,4.83857,4.83667,4.83731,10000000.0
2008-05-14 10:37:00,4.83882,4.83884,4.83758,4.83806,15000000.0
2008-05-14 10:38:00,4.83777,4.83967,4.83722,4.83967,17000000.0
2008-05-14 10:39:00,4.83907,4.83922,4.83611,4.8366,13000000.0
2008-05-14 10:40:00,4.83662,4.83735,4.83565,4.83683,10000000.0
2008-05-14 10:41:00,4.83574,4.83804,4.83574,4.83804,15000000.0
2008-05-14 10:42:00,4.8388,4.84052,4.83766,4.83962,12000000.0
2008-05-14 10:43:00,4.84057,4.84071,4.83886,4.84018,13000000.0
2008-05-14 10:44:00,4.83985,4.83985,4.83774,4.83862,12000000.0
2008-05-14 10:45:00,4.83912,4.83912,4.83667,4.83694,13000000.0
2008-05-14 10:46:00,4.83847,4.83873,4.83654,4.83772,13000000.0
2008-05-14 10:47:00,4.83788,4.83798,4.83627,4.83644,7000000.0
2008-05-14 10:48:00,4.83801,4.83841,4.83571,4.83571,12000000.0
2008-05-14 10:49:00,4.83683,4.83683,4.83456,4.83536,10000000.0
2008-05-14 10:50:00,4.83354,4.8337,4.83172,4.83343,14000000.0
2008-05-14 10:51:00,4.83263,4.83414,4.83243,4.83311,11000000.0
2008-05-14 10:52:00,4.83317,4.83368,4.83229,4.83318,20000000.0
2008-05-14 10:53:00,4.8331,4.83413,4.83291,4.83413,9000000.0
2008-05-14 10:54:00,4.83356,4.83451,4.8329,4.83445,18000000.0
2008-05-14 10:55:00,4.8331,4.83459,4.8329,4.8329,10000000.0
2008-05-14 10:56:00,4.8345,4.83453,4.83277,4.83277,11000000.0
2008-05-14 10:57:00,4.83439,4.83473,4.83379,4.83449,8000000.0
2008-05-14 10:58:00,4.83517,4.83517,4.83335,4.83443,10000000.0
2008-05-14 10:59:00,4.83464,4.83546,4.834,4.834,10000000.0
2008-05-14 11:00:00,4.83479,4.83504,4.83309,4.83378,15000000.0
2008-05-14 11:01:00,4.83339,4.83438,4.83146,4.83262,12000000.0
2008-05-14 11:02:00,4.83246,4.83246,4.83071,4.83121,8000000.0
2008-05-14 11:03:00,4.83137,4.83184,4.83003,4.83131,11000000.0
2008-05-14 11:04:00,4.8315,4.8315,4.82936,4.83052,15000000.0
2008-05-14 11:05:00,4.82971,4.83199,4.82971,4.83111,17000000.0
2008-05-14 11:06:00,4.83214,4.83255,4.83127,4.83214,12000000.0
2008-05-14 11:07:00,4.83239,4.83297,4.83145,4.83145,11000000.0
2008-05-14 11:08:00,4.83064,4.83238,4.83026,4.83167,22000000.0
2008-05-14 11:09:00,4.83092,4.8313,4.82922,4.82922,9000000.0
2008-05-14 11:10:00,4.83119,4.83184,4.83006,4.83155,16000000.0
2008-05-14 11:11:00,4.83082,4.83139,4.83034,4.83052,7000000.0
2008-05-14 11:12:00,4.83021,4.8324,4.83021,4.83085,15000000.0
2008-05-14 11:13:00,4.83256,4.83287,4.83155,4.83287,11000000.0
2008-05-14 11:14:00,4.8323,4.83313,4.83174,4.83248,18000000.0
2008-05-14 11:15:00,4.83176,4.83416,4.83176,4.83416,11000000.0
2008-05-14 11:16:00,4.83386,4.83412,4.83257,4.83287,13000000.0
2008-05-14 11:17:00,4.83264,4.83448,4.83216,4.83339,13000000.0
2008-05-14 11:18:00,4.83405,4.83405,4.83299,4.83333,9000000.0
2008-05-14 11:19:00,4.8325,4.83354,4.83223,4.83292,17000000.0
2008-05-14 11:20:00,4.83332,4.8334,4.83237,4.8326,14000000.0
2008-05-14 11:21:00,4.83213,4.83325,4.83153,4.83255,14000000.0
2008-05-14 11:22:00,4.83195,4.83376,4.83144,4.83294,22000000.0
2008-05-14 11:23:00,4.83199,4.83275,4.83164,4.83199,8000000.0
2008-05-14 11:24:00,4.83024,4.83128,4.8299,4.83066,18000000.0
2008-05-14 11:25:00,4.82998,4.83107,4.82981,4.83082,9000000.0
2008-05-14 11:26:00,4.83043,4.83162,4.83002,4.83045,15000000.0
2008-05-14 11:27:00,4.83157,4.83159,4.83033,4.83039,10000000.0
2008-05-14 11:28:00,4.83039,4.83099,4.82906,4.82906,13000000.0
2008-05-14 11:29:00,4.82991,4.83051,4.82829,4.82829,17000000.0
2008-05-14 11:30:00,4.82988,4.83032,4.82879,4.8301,13000000.0
2008-05-14 11:31:00,4.82893,4.83086,4.82893,4.83086,12000000.0
2008-05-14 11:32:00,4.83094,4.83136,4.82988,4.83099,20000000.0
2008-05-14 11:33:00,4.83057,4.83161,4.83056,4.83126,16000000.0
2008-05-14 11:34:00,4.83126,4.83227,4.83049,4.83227,13000000.0
2008-05-14 11:35:00,4.83222,4.83222,4.83063,4.8318,14000000.0
2008-05-14 11:36:00,4.83168,4.83168,4.82878,4.82883,11000000.0
2008-05-14 11:37:00,4.82826,4.83039,4.82758,4.82943,16000000.0
2008-05-14 11:38:00,4.82928,4.82961,4.82772,4.8293,8000000.0
2008-05-14 11:39:00,4.82891,4.82907,4.82729,4.82738,11000000.0
2008-05-14 11:40:00,4.82938,4.83024,4.82839,4.83024,12000000.0
2008-05-14 11:41:00,4.8314,4.83142,4.82941,4.82941,10000000.0
2008-05-14 11:42:00,4.83056,4.83087,4.82981,4.83052,10000000.0
2008-05-14 11:43:00,4.83039,4.83128,4.82959,4.83128,17000000.0
2008-05-14 11:44:00,4.83175,4.83175,4.83019,4.83061,15000000.0
2008-05-14 11:45:00,4.83097,4.83191,4.83007,4.83191,16000000.0
2008-05-14 11:46:00,4.83167,4.83203,4.83006,4.83015,7000000.0
2008-05-14 11:47:00,4.83038,4.83133,4.83025,4.83025,16000000.0
2008-05-14 11:48:00,4.8312,4.83302,4.83022,4.83301,13000000.0
2008-05-14 11:49:00,4.83322,4.8344,4.83271,4.83322,10000000.0
2008-05-14 11:50:00,4.83429,4.83429,4.83247,4.83326,12000000.0
2008-05-14 11:51:00,4.83378,4.83409,4.83219,4.83219,14000000.0
2008-05-14 11:52:00,4.83136,4.83311,4.83136,4.83234,18000000.0
2008-05-14 11:53:00,4.83229,4.83273,4.83147,4.83254,16000000.0
2008-05-14 11:54:00,4.83222,4.83222,4.83033,4.83042,8000000.0
2008-05-14 11:55:00,4.831,4.83236,4.831,4.83203,8000000.0
2008-05-14 11:56:00,4.83227,4.83297,4.83198,4.83217,8000000.0
2008-05-14 11:57:00,4.83233,4.8336,4.83144,4.83222,11000000.0
2008-05-14 11:58:00,4.83297,4.83308,4.83187,4.832,14000000.0
2008-05-14 11:59:00,4.83139,4.83189,4.83079,4.83092,11000000.0
2008-05-14 12:00:00,4.83229,4.83242,4.83092,4.83164,15000000.0
2008-05-14 12:01:00,4.83118,4.83234,4.83066,4.83188,13000000.0
2008-05-14 12:02:00,4.83088,4.83226,4.8307,4.83115,15000000.0
2008-05-14 12:03:00,4.83095,4.83196,4.83095,4.83152,11000000.0
2008-05-14 12:04:00,4.83302,4.83313,4.83174,4.83202,9000000.0
2008-05-14 12:05:00,4.8325,4.83303,4.83171,4.83182,9000000.0
2008-05-14 12:06:00,4.83268,4.83377,4.832,4.83247,15000000.0
2008-05-14 12:07:00,4.83419,4.83419,4.83217,4.83265,11000000.0
2008-05-14 12:08:00,4.83176,4.83349,4.83163,4.83232,8000000.0
2008-05-14 12:09:00,4.83176,4.8335,4.83176,4.8335,18000000.0
2008-05-14 12:10:00,4.83161,4.83324,4.83142,4.83197,14000000.0
2008-05-14 12:11:00,4.83151,4.83274,4.83142,4.83142,9000000.0
2008-05-14 12:12:00,4.83272,4.83284,4.83122,4.83259,18000000.0
2008-05-14 12:13:00,4.83188,4.83396,4.83188,4.83318,12000000.0
2008-05-14 12:14:00,4.83386,4.83386,4.83214,4.83259,10000000.0
2008-05-14 12:15:00,4.83305,4.83368,4.83182,4.83182,8000000.0
2008-05-14 12:16:00,4.83296,4.83296,4.83163,4.83254,14000000.0
2008-05-14 12:17:00,4.83088,4.83216,4.83065,4.83108,13000000.0
2008-05-14 12:18:00,4.83182,4.83262,4.83121,4.83128,10000000.0
2008-05-14 12:19:00,4.83159,4.83207,4.83043,4.83204,11000000.0
2008-05-14 12:20:00,4.83224,4.83246,4.83171,4.83246,8000000.0
2008-05-14 12:21:00,4.83193,4.83195,4.82997,4.83051,20000000.0
2008-05-14 12:22:00,4.83027,4.83256,4.82962,4.82962,14000000.0
2008-05-14 12:23:00,4.83055,4.83095,4.82907,4.82907,11000000.0
2008-05-14 12:24:00,4.82966,4.82995,4.8281,4.82938,17000000.0
2008-05-14 12:25:00,4.82829,4.82888,4.82692,4.82818,12000000.0
2008-05-14 12:26:00,4.82803,4.82914,4.82795,4.829,7000000.0
2008-05-14 12:27:00,4.82779,4.82904,4.82775,4.82858,7000000.0
2008-05-14 12:28:00,4.82855,4.82961,4.82825,4.82961,19000000.0
2008-05-14 12:29:00,4.82868,4.82932,4.82816,4.82925,12000000.0
2008-05-14 12:30:00,4.82834,4.82951,4.82834,4.82844,10000000.0
2008-05-14 12:31:00,4.82978,4.83036,4.82914,4.82954,12000000.0
2008-05-14 12:32:00,4.82901,4.8299,4.82737,4.82737,12000000.0
2008-05-14 12:33:00,4.82968,4.82968,4.82809,4.82916,15000000.0
2008-05-14 12:34:00,4.82956,4.83025,4.82785,4.8289,12000000.0
2008-05-14 12:35:00,4.82971,4.83038,4.82795,4.83029,12000000.0
2008-05-14 12:36:00,4.82919,4.83033,4.82884,4.83016,15000000.0
2008-05-14 12:37:00,4.82893,4.83011,4.82893,4.82985,8000000.0
2008-05-14 12:38:00,4.83003,4.83077,4.82919,4.83017,15000000.0
2008-05-14 12:39:00,4.83045,4.83146,4.82998,4.83043,14000000.0
2008-05-14 12:40:00,4.8304,4.83154,4.82984,4.83138,18000000.0
2008-05-14 12:41:00,4.83041,4.83073,4.82979,4.82998,11000000.0
2008-05-14 12:42:00,4.83063,4.83103,4.82918,4.83055,17000000.0
2008-05-14 12:43:00,4.82975,4.8301,4.82837,4.8293,11000000.0
2008-05-14 12:44:00,4.8292,4.83081,4.82899,4.82955,13000000.0
2008-05-14 12:45:00,4.83124,4.83143,4.83005,4.83061,10000000.0
2008-05-14 12:46:00,4.83109,4.83148,4.82975,4.82984,20000000.0
2008-05-14 12:47:00,4.83147,4.83175,4.83063,4.83166,10000000.0
2008-05-14 12:48:00,4.83085,4.83244,4.8306,4.83076,10000000.0
2008-05-14 12:49:00,4.83036,4.83111,4.82837,4.83075,15000000.0
2008-05-14 12:50:00,4.82942,4.83064,4.82875,4.83008,14000000.0
2008-05-14 12:51:00,4.83065,4.83065,4.82931,4.83046,14000000.0
2008-05-14 12:52:00,4.82977,4.83061,4.8289,4.8289,9000000.0
2008-05-14 12:53:00,4.82876,4.82922,4.82787,4.82787,9000000.0
2008-05-14 12:54:00,4.82754,4.82946,4.82754,4.82939,20000000.0
2008-05-14 12:55:00,4.82887,4.83003,4.82808,4.83003,12000000.0
2008-05-14 12:56:00,4.82877,4.8298,4.82877,4.82888,7000000.0
2008-05-14 12:57:00,4.82967,4.83059,4.829,4.83021,13000000.0
2008-05-14 12:58:00,4.83046,4.83077,4.82924,4.83074,16000000.0
2008-05-14 12:59:00,4.82989,4.83089,4.82964,4.83053,14000000.0
2008-05-14 13:00:00,4.82988,4.8308,4.82821,4.82821,12000000.0
2008-05-14 13:01:00,4.82934,4.82956,4.82794,4.82956,17000000.0
2008-05-14 13:02:00,4.82993,4.83001,4.82858,4.82936,10000000.0
2008-05-14 13:03:00,4.82854,4.82968,4.82771,4.82786,22000000.0
2008-05-14 13:04:00,4.82932,4.82943,4.82739,4.8293,20000000.0
2008-05-14 13:05:00,4.82809,4.82944,4.82749,4.82842,14000000.0
2008-05-14 13:06:00,4.82831,4.82958,4.82813,4.82958,17000000.0
2008-05-14 13:07:00,4.82813,4.82943,4.82656,4.82744,22000000.0
2008-05-14 13:08:00,4.82797,4.82861,4.82608,4.82608,12000000.0
2008-05-14 13:09:00,4.82734,4.82819,4.82658,4.82729,12000000.0
2008-05-14 13:10:00,4.82716,4.82826,4.82706,4.82722,20000000.0
2008-05-14 13:11:00,4.82772,4.82875,4.82742,4.82869,12000000.0
2008-05-14 13:12:00,4.82827,4.82847,4.82701,4.82799,16000000.0
2008-05-14 13:13:00,4.82743,4.82828,4.82691,4.8273,14000000.0
2008-05-14 13:14:00,4.8266,4.8278,4.82635,4.82749,17000000.0
2008-05-14 13:15:00,4.8271,4.82761,4.82672,4.82757,7000000.0
2008-05-14 13:16:00,4.82764,4.82798,4.82648,4.82771,9000000.0
2008-05-14 13:17:00,4.82572,4.8273,4.82572,4.82583,15000000.0
2008-05-14 13:18:00,4.82625,4.82663,4.82481,4.82546,17000000.0
2008-05-14 13:19:00,4.8261,4.8261,4.82375,4.82375,15000000.0
2008-05-14 13:20:00,4.82604,4.82604,4.8236,4.82469,12000000.0
2008-05-14 13:21:00,4.82358,4.82526,4.82263,4.82471,24000000.0
2008-05-14 13:22:00,4.82345,4.82484,4.82344,4.82365,12000000.0
2008-05-14 13:23:00,4.82367,4.82516,4.82365,4.82391,12000000.0
2008-05-14 13:24:00,4.82484,4.82589,4.82419,4.82501,18000000.0
2008-05-14 13:25:00,4.82598,4.82598,4.82446,4.82565,12000000.0
2008-05-14 13:26:00,4.82473,4.82565,4.82439,4.8249,12000000.0
2008-05-14 13:27:00,4.82448,4.82572,4.82448,4.82548,9000000.0
2008-05-14 13:28:00,4.82579,4.82595,4.82402,4.82443,15000000.0
2008-05-14 13:29:00,4.82451,4.82515,4.82367,4.82474,14000000.0
2008-05-14 13:30:00,4.82417,4.82501,4.82281,4.82416,11000000.0
2008-05-14 13:31:00,4.82416,4.82588,4.82416,4.82516,11000000.0
2008-05-14 13:32:00,4.82533,4.82644,4.82472,4.82644,8000000.0
2008-05-14 13:33:00,4.82518,4.82693,4.82513,4.82693,14000000.0
2008-05-14 13:34:00,4.82657,4.82658,4.82514,4.82531,11000000.0
2008-05-14 13:35:00,4.82563,4.82629,4.82508,4.82616,16000000.0
2008-05-14 13:36:00,4.82571,4.82578,4.82467,4.82578,8000000.0
2008-05-14 13:37:00,4.82522,4.82549,4.82391,4.8251,17000000.0
2008-05-14 13:38:00,4.82575,4.82622,4.82425,4.82456,14000000.0
2008-05-14 13:39:00,4.8262,4.8262,4.82428,4.82494,10000000.0
2008-05-14 13:40:00,4.82515,4.82574,4.82472,4.82486,8000000.0
2008-05-14 13:41:00,4.82487,4.82516,4.82398,4.82398,11000000.0
2008-05-14 13:42:00,4.82499,4.82716,4.8249,4.82716,14000000.0
2008-05-14 13:43:00,4.82649,4.82749,4.82618,4.82749,11000000.0
2008-05-14 13:44:00,4.82744,4.82784,4.82686,4.82738,11000000.0
2008-05-14 13:45:00,4.82797,4.82868,4.82685,4.82832,14000000.0
2008-05-14 13:46:00,4.82897,4.82919,4.8277,4.8288,11000000.0
2008-05-14 13:47:00,4.8283,4.82984,4.82767,4.82832,13000000.0
2008-05-14 13:48:00,4.83055,4.83055,4.8282,4.82951,14000000.0
2008-05-14 13:49:00,4.82973,4.82973,4.82758,4.8291,12000000.0
2008-05-14 13:50:00,4.82799,4.82879,4.8273,4.82766,16000000.0
2008-05-14 13:51:00,4.82888,4.82888,4.82712,4.82872,14000000.0
2008-05-14 13:52:00,4.82665,4.82802,4.82599,4.82599,10000000.0
2008-05-14 13:53:00,4.82718,4.82733,4.8259,4.8259,10000000.0
2008-05-14 13:54:00,4.82649,4.82722,4.82595,4.82638,8000000.0
2008-05-14 13:55:00,4.8267,4.82786,4.82668,4.82668,13000000.0
2008-05-14 13:56:00,4.82658,4.82794,4.82608,4.8271,17000000.0
2008-05-14 13:57:00,4.82672,4.82804,4.82656,4.82794,13000000.0
2008-05-14 13:58:00,4.8277,4.8283,4.82704,4.82746,7000000.0
2008-05-14 13:59:00,4.82823,4.82823,4.82712,4.82726,9000000.0
2008-05-14 14:00:00,4.8275,4.8286,4.8274,4.82856,7000000.0
2008-05-14 14:01:00,4.82709,4.82818,4.82674,4.82818,11000000.0
2008-05-14 14:02:00,4.82844,4.82844,4.82669,4.82722,19000000.0
2008-05-14 14:03:00,4.82724,4.82779,4.82572,4.82572,13000000.0
2008-05-14 14:04:00,4.82664,4.82815,4.82594,4.82747,22000000.0
2008-05-14 14:05:00,4.82729,4.82743,4.82612,4.82682,17000000.0
2008-05-14 14:06:00,4.82744,4.82744,4.82586,4.82668,11000000.0
2008-05-14 14:07:00,4.82633,4.82671,4.82513,4.82581,9000000.0
2008-05-14 14:08:00,4.82583,4.82629,4.82489,4.82593,11000000.0
2008-05-14 14:09:00,4.82581,4.82651,4.8254,4.82583,12000000.0
2008-05-14 14:10:00,4.82548,4.82642,4.82519,4.82549,13000000.0
2008-05-14 14:11:00,4.82579,4.82682,4.82549,4.82579,14000000.0
2008-05-14 14:12:00,4.8266,4.82692,4.82548,4.82618,11000000.0
2008-05-14 14:13:00,4.82563,4.8265,4.82541,4.82598,11000000.0
2008-05-14 14:14:00,4.82613,4.82721,4.82611,4.8263,7000000.0
2008-05-14 14:15:00,4.82849,4.82849,4.82703,4.82774,14000000.0
2008-05-14 14:16:00,4.82716,4.82797,4.82677,4.82688,13000000.0
2008-05-14 14:17:00,4.8281,4.82882,4.82669,4.82748,22000000.0
2008-05-14 14:18:00,4.82846,4.82907,4.82712,4.82779,15000000.0
2008-05-14 14:19:00,4.82795,4.82866,4.82704,4.82801,12000000.0
2008-05-14 14:20:00,4.82878,4.82878,4.82795,4.8283,7000000.0
2008-05-14 14:21:00,4.82895,4.82895,4.82739,4.82808,13000000.0
2008-05-14 14:22:00,4.82828,4.82875,4.82694,4.82875,8000000.0
2008-05-14 14:23:00,4.82845,4.82897,4.82754,4.82844,11000000.0
2008-05-14 14:24:00,4.82821,4.82919,4.82802,4.82842,13000000.0
2008-05-14 14:25:00,4.82807,4.82893,4.8275,4.8275,15000000.0
2008-05-14 14:26:00,4.82793,4.82819,4.82693,4.82819,8000000.0
2008-05-14 14:27:00,4.827,4.82794,4.82647,4.82647,10000000.0
2008-05-14 14:28:00,4.82794,4.82803,4.82644,4.82794,11000000.0
2008-05-14 14:29:00,4.82824,4.8295,4.82698,4.82873,21000000.0
2008-05-14 14:30:00,4.82769,4.82769,4.82115,4.82159,11000000.0
2008-05-14 14:31:00,4.82019,4.82274,4.8188,4.82222,17000000.0
2008-05-14 14:32:00,4.82196,4.82316,4.81959,4.8214,15000000.0
2008-05-14 14:33:00,4.82197,4.823,4.82112,4.82237,8000000.0
2008-05-14 14:34:00,4.82053,4.82331,4.82028,4.82198,9000000.0
2008-05-14 14:35:00,4.81718,4.82028,4.81468,4.81468,11000000.0
2008-05-14 14:36:00,4.81392,4.81776,4.81341,4.81378,15000000.0
2008-05-14 14:37:00,4.81581,4.81655,4.81463,4.81655,8000000.0
2008-05-14 14:38:00,4.817,4.817,4.8157,4.81614,10000000.0
2008-05-14 14:39:00,4.81551,4.81751,4.81511,4.81614,19000000.0
2008-05-14 14:40:00,4.81641,4.81656,4.81287,4.81382,15000000.0
2008-05-14 14:41:00,4.81437,4.81491,4.81249,4.81491,15000000.0
2008-05-14 14:42:00,4.81454,4.81654,4.8142,4.81631,17000000.0
2008-05-14 14:43:00,4.81593,4.8165,4.81423,4.81508,15000000.0
2008-05-14 14:44:00,4.81491,4.81606,4.81396,4.81479,15000000.0
2008-05-14 14:45:00,4.81574,4.818,4.81567,4.818,9000000.0
2008-05-14 14:46:00,4.81617,4.81865,4.81594,4.81863,11000000.0
2008-05-14 14:47:00,4.81878,4.82027,4.81782,4.82027,12000000.0
2008-05-14 14:48:00,4.8192,4.82093,4.81868,4.82093,12000000.0
2008-05-14 14:49:00,4.82017,4.82163,4.8194,4.82077,12000000.0
2008-05-14 14:50:00,4.82133,4.82135,4.81901,4.82027,15000000.0
2008-05-14 14:51:00,4.81954,4.81954,4.81827,4.81827,10000000.0
2008-05-14 14:52:00,4.81972,4.81972,4.8178,4.81831,13000000.0
2008-05-14 14:53:00,4.81887,4.8198,4.81763,4.81912,13000000.0
2008-05-14 14:54:00,4.81944,4.81987,4.81854,4.81854,9000000.0
2008-05-14 14:55:00,4.81873,4.82005,4.81834,4.81876,16000000.0
2008-05-14 14:56:00,4.81746,4.81882,4.81698,4.81835,15000000.0
2008-05-14 14:57:00,4.81802,4.81924,4.81725,4.81877,15000000.0
2008-05-14 14:58:00,4.819,4.81963,4.8181,4.81921,11000000.0
2008-05-14 14:59:00,4.81903,4.82027,4.81844,4.81946,14000000.0
2008-05-14 15:00:00,4.81883,4.81883,4.8169,4.81831,18000000.0
2008-05-14 15:01:00,4.81861,4.81861,4.81551,4.81643,12000000.0
2008-05-14 15:02:00,4.81585,4.81628,4.81539,4.81608,7000000.0
2008-05-14 15:03:00,4.81469,4.81562,4.81303,4.81423,18000000.0
2008-05-14 15:04:00,4.81275,4.81454,4.81264,4.81307,21000000.0
2008-05-14 15:05:00,4.81525,4.8161,4.81426,4.81475,13000000.0
2008-05-14 15:06:00,4.81489,4.81636,4.81489,4.81627,14000000.0
2008-05-14 15:07:00,4.81677,4.81796,4.81543,4.81796,22000000.0
2008-05-14 15:08:00,4.81711,4.81787,4.81641,4.81711,10000000.0
2008-05-14 15:09:00,4.81737,4.81808,4.81622,4.81808,9000000.0
2008-05-14 15:10:00,4.81895,4.82018,4.81781,4.81964,14000000.0
2008-05-14 15:11:00,4.8201,4.82014,4.81835,4.81968,12000000.0
2008-05-14 15:12:00,4.81881,4.81992,4.81784,4.81943,13000000.0
2008-05-14 15:13:00,4.81862,4.81977,4.81862,4.81922,12000000.0
2008-05-14 15:14:00,4.81834,4.82182,4.81735,4.82182,10000000.0
2008-05-14 15:15:00,4.82081,4.82101,4.81884,4.82101,16000000.0
2008-05-14 15:16:00,4.82194,4.82194,4.81933,4.82081,15000000.0
2008-05-14 15:17:00,4.81958,4.82007,4.8178,4.81872,14000000.0
2008-05-14 15:18:00,4.82005,4.82005,4.81861,4.81968,12000000.0
2008-05-14 15:19:00,4.81981,4.82028,4.81901,4.81917,11000000.0
2008-05-14 15:20:00,4.81922,4.81972,4.81803,4.81803,14000000.0
2008-05-14 15:21:00,4.81771,4.81892,4.81728,4.81787,14000000.0
2008-05-14 15:22:00,4.8185,4.81894,4.81777,4.81786,10000000.0
2008-05-14 15:23:00,4.81938,4.81939,4.81744,4.81744,11000000.0
2008-05-14 15:24:00,4.81831,4.81894,4.81786,4.8181,10000000.0
2008-05-14 15:25:00,4.81847,4.81896,4.81755,4.81778,16000000.0
2008-05-14 15:26:00,4.81759,4.81882,4.81737,4.818,15000000.0
2008-05-14 15:27:00,4.81836,4.81881,4.81729,4.81881,10000000.0
2008-05-14 15:28:00,4.81822,4.81955,4.81794,4.81955,11000000.0
2008-05-14 15:29:00,4.81836,4.81925,4.81769,4.81925,19000000.0
2008-05-14 15:30:00,4.81988,4.82013,4.81777,4.81854,10000000.0
2008-05-14 15:31:00,4.81949,4.81949,4.81734,4.81916,14000000.0
2008-05-14 15:32:00,4.81961,4.81961,4.81764,4.81913,12000000.0
2008-05-14 15:33:00,4.81834,4.8189,4.81776,4.8189,20000000.0
2008-05-14 15:34:00,4.81845,4.81995,4.81825,4.81944,12000000.0
2008-05-14 15:35:00,4.81961,4.8205,4.8183,4.81923,12000000.0
2008-05-14 15:36:00,4.81927,4.82099,4.81889,4.82099,10000000.0
2008-05-14 15:37:00,4.82051,4.82213,4.81986,4.82213,10000000.0
2008-05-14 15:38:00,4.82103,4.82326,4.82103,4.82162,13000000.0
2008-05-14 15:39:00,4.8226,4.82305,4.82176,4.8224,7000000.0
2008-05-14 15:40:00,4.82135,4.82246,4.82135,4.82246,10000000.0
2008-05-14 15:41:00,4.82275,4.82412,4.82199,4.82412,9000000.0
2008-05-14 15:42:00,4.8237,4.82584,4.82353,4.82497,13000000.0
2008-05-14 15:43:00,4.82509,4.82509,4.82332,4.82508,16000000.0
2008-05-14 15:44:00,4.82427,4.8259,4.82394,4.82415,14000000.0
2008-05-14 15:45:00,4.82531,4.82647,4.82408,4.8257,15000000.0
2008-05-14 15:46:00,4.82487,4.82609,4.82378,4.82542,13000000.0
2008-05-14 15:47:00,4.82509,4.82537,4.82403,4.82518,9000000.0
2008-05-14 15:48:00,4.82406,4.82413,4.82253,4.82351,21000000.0
2008-05-14 15:49:00,4.82409,4.82481,4.82263,4.8244,23000000.0
2008-05-14 15:50:00,4.82564,4.82599,4.82394,4.82403,12000000.0
2008-05-14 15:51:00,4.82387,4.82735,4.82387,4.82606,19000000.0
2008-05-14 15:52:00,4.82853,4.82943,4.82652,4.82779,15000000.0
2008-05-14 15:53:00,4.82731,4.82843,4.82632,4.82632,14000000.0
2008-05-14 15:54:00,4.8273,4.82784,4.8261,4.82784,15000000.0
2008-05-14 15:55:00,4.82634,4.82842,4.82625,4.82842,12000000.0
2008-05-14 15:56:00,4.82692,4.82886,4.82692,4.82841,18000000.0
2008-05-14 15:57:00,4.82757,4.82828,4.82657,4.82766,10000000.0
2008-05-14 15:58:00,4.82741,4.82785,4.82594,4.82785,22000000.0
2008-05-14 15:59:00,4.82698,4.82732,4.8257,4.82684,12000000.0
2008-05-14 16:00:00,4.82682,4.82682,4.82494,4.82636,12000000.0
2008-05-14 16:01:00,4.82625,4.82645,4.82431,4.82519,12000000.0
2008-05-14 16:02:00,4.82495,4.82495,4.8235,4.82444,13000000.0
2008-05-14 16:03:00,4.82305,4.82567,4.82305,4.82446,13000000.0
2008-05-14 16:04:00,4.82473,4.82574,4.82473,4.82559,11000000.0
2008-05-14 16:05:00,4.82333,4.82403,4.82304,4.82385,9000000.0
2008-05-14 16:06:00,4.82384,4.82492,4.8227,4.82314,14000000.0
2008-05-14 16:07:00,4.8234,4.82381,4.82218,4.8233,15000000.0
2008-05-14 16:08:00,4.82328,4.82372,4.8219,4.82211,15000000.0
2008-05-14 16:09:00,4.82396,4.82396,4.8224,4.82331,17000000.0
2008-05-14 16:10:00,4.82263,4.82412,4.82192,4.82328,14000000.0
2008-05-14 16:11:00,4.82235,4.82286,4.82117,4.82221,9000000.0
2008-05-14 16:12:00,4.82161,4.82299,4.82136,4.82195,15000000.0
2008-05-14 16:13:00,4.82198,4.82228,4.81928,4.82174,14000000.0
2008-05-14 16:14:00,4.82116,4.82292,4.82116,4.82292,12000000.0
2008-05-14 16:15:00,4.82211,4.82369,4.82164,4.82279,14000000.0
2008-05-14 16:16:00,4.82337,4.82378,4.82241,4.82342,13000000.0
2008-05-14 16:17:00,4.82369,4.82369,4.82158,4.82327,18000000.0
2008-05-14 16:18:00,4.8216,4.82383,4.8216,4.82304,13000000.0
2008-05-14 16:19:00,4.82272,4.8239,4.82272,4.82385,8000000.0
2008-05-14 16:20:00,4.82281,4.8239,4.82239,4.82251,13000000.0
2008-05-14 16:21:00,4.82276,4.82351,4.82239,4.82252,12000000.0
2008-05-14 16:22:00,4.82381,4.82381,4.82237,4.8227,11000000.0
2008-05-14 16:23:00,4.82193,4.82387,4.82193,4.82195,14000000.0
2008-05-14 16:24:00,4.82237,4.82291,4.82162,4.82205,15000000.0
2008-05-14 16:25:00,4.82185,4.82268,4.82154,4.82267,11000000.0
2008-05-14 16:26:00,4.82223,4.82282,4.82179,4.82243,8000000.0
2008-05-14 16:27:00,4.82094,4.82251,4.82079,4.82111,10000000.0
2008-05-14 16:28:00,4.82119,4.82222,4.82096,4.82143,15000000.0
2008-05-14 16:29:00,4.821,4.82192,4.82074,4.82136,7000000.0
2008-05-14 16:30:00,4.82143,4.82154,4.81844,4.82125,16000000.0
2008-05-14 16:31:00,4.82033,4.82144,4.81965,4.82026,14000000.0
2008-05-14 16:32:00,4.82213,4.82213,4.81994,4.81994,7000000.0
2008-05-14 16:33:00,4.82143,4.82159,4.81923,4.82002,8000000.0
2008-05-14 16:34:00,4.81953,4.82,4.81892,4.81985,8000000.0
2008-05-14 16:35:00,4.82027,4.8211,4.81971,4.82107,9000000.0
2008-05-14 16:36:00,4.82094,4.82303,4.82049,4.82134,13000000.0
2008-05-14 16:37:00,4.8212,4.82323,4.8212,4.82211,18000000.0
2008-05-14 16:38:00,4.82175,4.82361,4.82175,4.82361,18000000.0
2008-05-14 16:39:00,4.82371,4.82371,4.8219,4.82318,20000000.0
2008-05-14 16:40:00,4.82282,4.82393,4.82281,4.82312,13000000.0
2008-05-14 16:41:00,4.82352,4.82461,4.82206,4.82456,20000000.0
2008-05-14 16:42:00,4.82422,4.82449,4.82295,4.82317,18000000.0
2008-05-14 16:43:00,4.82395,4.82408,4.82289,4.82309,15000000.0
2008-05-14 16:44:00,4.82316,4.82316,4.82067,4.82207,20000000.0
2008-05-14 16:45:00,4.82266,4.8233,4.82158,4.82262,13000000.0
2008-05-14 16:46:00,4.82159,4.82286,4.82098,4.82144,15000000.0
2008-05-14 16:47:00,4.82176,4.82232,4.82068,4.82187,8000000.0
2008-05-14 16:48:00,4.82183,4.82271,4.82098,4.82271,11000000.0
2008-05-14 16:49:00,4.82145,4.82199,4.82,4.82127,12000000.0
2008-05-14 16:50:00,4.82129,4.82191,4.81926,4.81926,15000000.0
2008-05-14 16:51:00,4.82106,4.82119,4.81952,4.82069,18000000.0
2008-05-14 16:52:00,4.82057,4.82058,4.81858,4.81858,14000000.0
2008-05-14 16:53:00,4.8199,4.82136,4.81914,4.82136,8000000.0
2008-05-14 16:54:00,4.82108,4.82151,4.82032,4.82151,11000000.0
2008-05-14 16:55:00,4.82159,4.82159,4.81975,4.82013,12000000.0
2008-05-14 16:56:00,4.82155,4.82156,4.82011,4.82053,10000000.0
2008-05-14 16:57:00,4.82131,4.82145,4.82051,4.82054,8000000.0
2008-05-14 16:58:00,4.82075,4.82075,4.81983,4.81983,9000000.0
2008-05-14 16:59:00,4.81975,4.82192,4.81923,4.82128,13000000.0
2008-05-14 17:00:00,4.82238,4.82238,4.82079,4.82091,11000000.0
2008-05-14 17:01:00,4.82091,4.82246,4.82022,4.82246,12000000.0
2008-05-14 17:02:00,4.82225,4.82234,4.82115,4.82148,10000000.0
2008-05-14 17:03:00,4.82218,4.82227,4.82096,4.82221,16000000.0
2008-05-14 17:04:00,4.82175,4.82206,4.82043,4.82066,13000000.0
2008-05-14 17:05:00,4.82133,4.82196,4.81975,4.81975,16000000.0
2008-05-14 17:06:00,4.82074,4.82134,4.81983,4.82024,12000000.0
2008-05-14 17:07:00,4.82049,4.8214,4.82002,4.82002,8000000.0
2008-05-14 17:08:00,4.81999,4.82132,4.81959,4.82099,21000000.0
2008-05-14 17:09:00,4.82002,4.82048,4.81896,4.81955,16000000.0
2008-05-14 17:10:00,4.82003,4.82003,4.81806,4.81985,11000000.0
2008-05-14 17:11:00,4.81952,4.81952,4.81744,4.81744,11000000.0
2008-05-14 17:12:00,4.81824,4.81857,4.81723,4.81729,9000000.0
2008-05-14 17:13:00,4.81849,4.8189,4.81782,4.8179,9000000.0
2008-05-14 17:14:00,4.81825,4.81967,4.81756,4.81962,17000000.0
2008-05-14 17:15:00,4.81927,4.81951,4.81823,4.81862,11000000.0
2008-05-14 17:16:00,4.8186,4.81913,4.81708,4.81708,15000000.0
2008-05-14 17:17:00,4.81774,4.81774,4.81569,4.81723,13000000.0
2008-05-14 17:18:00,4.81693,4.81757,4.81611,4.8171,15000000.0
2008-05-14 17:19:00,4.81897,4.81899,4.81776,4.81851,17000000.0
2008-05-14 17:20:00,4.81833,4.81949,4.81817,4.81949,12000000.0
2008-05-14 17:21:00,4.81944,4.81956,4.81862,4.81943,7000000.0
2008-05-14 17:22:00,4.81907,4.82001,4.81848,4.81875,14000000.0
2008-05-14 17:23:00,4.81934,4.82002,4.81887,4.81988,13000000.0
2008-05-14 17:24:00,4.81825,4.81992,4.81825,4.81992,9000000.0
2008-05-14 17:25:00,4.81982,4.82004,4.81869,4.81881,11000000.0
2008-05-14 17:26:00,4.81771,4.81892,4.81771,4.81876,16000000.0
2008-05-14 17:27:00,4.81878,4.81884,4.81785,4.81884,9000000.0
2008-05-14 17:28:00,4.8179,4.81949,4.81768,4.81863,15000000.0
2008-05-14 17:29:00,4.81923,4.82003,4.81876,4.81911,11000000.0
2008-05-14 17:30:00,4.81953,4.82068,4.81849,4.82063,19000000.0
2008-05-14 17:31:00,4.81925,4.82062,4.81916,4.81968,11000000.0
2008-05-14 17:32:00,4.81971,4.82125,4.81971,4.82033,9000000.0
2008-05-14 17:33:00,4.82141,4.82141,4.81984,4.81984,10000000.0
2008-05-14 17:34:00,4.82119,4.82122,4.81984,4.82083,14000000.0
2008-05-14 17:35:00,4.81971,4.82092,4.81946,4.82077,13000000.0
2008-05-14 17:36:00,4.81969,4.82056,4.81957,4.82034,11000000.0
2008-05-14 17:37:00,4.82,4.82188,4.82,4.82167,15000000.0
2008-05-14 17:38:00,4.82182,4.82203,4.82056,4.82056,17000000.0
2008-05-14 17:39:00,4.82126,4.82282,4.82112,4.8221,8000000.0
2008-05-14 17:40:00,4.82207,4.82304,4.82167,4.82222,12000000.0
2008-05-14 17:41:00,4.82224,4.82299,4.82149,4.8218,21000000.0
2008-05-14 17:42:00,4.82151,4.82276,4.82116,4.82236,13000000.0
2008-05-14 17:43:00,4.82124,4.82271,4.82124,4.82267,11000000.0
2008-05-14 17:44:00,4.82128,4.8222,4.82054,4.82054,19000000.0
2008-05-14 17:45:00,4.82181,4.82181,4.81988,4.82084,10000000.0
2008-05-14 17:46:00,4.82076,4.82161,4.82058,4.82091,13000000.0
2008-05-14 17:47:00,4.82139,4.82171,4.8203,4.8203,9000000.0
2008-05-14 17:48:00,4.82094,4.82166,4.81975,4.82166,14000000.0
2008-05-14 17:49:00,4.81989,4.82178,4.81989,4.82178,14000000.0
2008-05-14 17:50:00,4.82167,4.82186,4.81988,4.8207,17000000.0
2008-05-14 17:51:00,4.82071,4.82163,4.82008,4.82137,13000000.0
2008-05-14 17:52:00,4.82141,4.82141,4.81974,4.82024,24000000.0
2008-05-14 17:53:00,4.81909,4.82016,4.8185,4.81954,16000000.0
2008-05-14 17:54:00,4.81936,4.81949,4.8176,4.81778,16000000.0
2008-05-14 17:55:00,4.81888,4.81945,4.81809,4.81809,13000000.0
2008-05-14 17:56:00,4.81883,4.81956,4.81819,4.81908,15000000.0
2008-05-14 17:57:00,4.81792,4.81912,4.8179,4.81912,10000000.0
2008-05-14 17:58:00,4.81792,4.81923,4.81741,4.81923,15000000.0
2008-05-14 17:59:00,4.81943,4.81943,4.81802,4.81852,13000000.0
2008-05-14 18:00:00,4.81944,4.81957,4.81771,4.8178,7000000.0
2008-05-14 18:01:00,4.81883,4.81947,4.8176,4.81915,18000000.0
2008-05-14 18:02:00,4.81922,4.81922,4.81762,4.81882,17000000.0
2008-05-14 18:03:00,4.81802,4.81907,4.81763,4.81865,16000000.0
2008-05-14 18:04:00,4.81784,4.81784,4.81483,4.81483,14000000.0
2008-05-14 18:05:00,4.81702,4.81747,4.81617,4.8173,13000000.0
2008-05-14 18:06:00,4.81725,4.81772,4.81603,4.81772,18000000.0
2008-05-14 18:07:00,4.81608,4.81734,4.81579,4.81584,12000000.0
2008-05-14 18:08:00,4.81694,4.81694,4.81478,4.8152,18000000.0
2008-05-14 18:09:00,4.81667,4.81667,4.81489,4.81602,12000000.0
2008-05-14 18:10:00,4.81547,4.81597,4.81497,4.81564,13000000.0
2008-05-14 18:11:00,4.81561,4.81688,4.81525,4.81548,10000000.0
2008-05-14 18:12:00,4.81668,4.81731,4.8163,4.81671,11000000.0
2008-05-14 18:13:00,4.81678,4.81778,4.81615,4.8175,14000000.0
2008-05-14 18:14:00,4.81703,4.81753,4.81539,4.81539,10000000.0
2008-05-14 18:15:00,4.81694,4.81694,4.8156,4.81677,10000000.0
2008-05-14 18:16:00,4.81577,4.81661,4.81542,4.81649,9000000.0
2008-05-14 18:17:00,4.81628,4.81648,4.81521,4.81571,18000000.0
2008-05-14 18:18:00,4.81544,4.8168,4.81506,4.81506,14000000.0
2008-05-14 18:19:00,4.81647,4.81711,4.81593,4.81677,10000000.0
2008-05-14 18:20:00,4.81609,4.8167,4.8155,4.8167,15000000.0
2008-05-14 18:21:00,4.81486,4.81677,4.81486,4.81677,18000000.0
2008-05-14 18:22:00,4.81661,4.81755,4.81585,4.81707,14000000.0
2008-05-14 18:23:00,4.81611,4.81715,4.81587,4.81688,7000000.0
2008-05-14 18:24:00,4.81617,4.81696,4.81564,4.81578,9000000.0
2008-05-14 18:25:00,4.81694,4.81699,4.81597,4.81699,13000000.0
2008-05-14 18:26:00,4.81568,4.81757,4.8156,4.81726,16000000.0
2008-05-14 18:27:00,4.81544,4.81745,4.81544,4.81631,14000000.0
2008-05-14 18:28:00,4.81641,4.8169,4.81553,4.81668,13000000.0
2008-05-14 18:29:00,4.81685,4.81695,4.8153,4.81615,11000000.0
2008-05-14 18:30:00,4.81542,4.81646,4.81445,4.81549,16000000.0
2008-05-14 18:31:00,4.81562,4.81693,4.81559,4.81693,12000000.0
2008-05-14 18:32:00,4.81608,4.8174,4.81608,4.81683,11000000.0
2008-05-14 18:33:00,4.81722,4.8175,4.81611,4.8175,13000000.0
2008-05-14 18:34:00,4.81664,4.81688,4.81544,4.81606,13000000.0
2008-05-14 18:35:00,4.81568,4.81717,4.8156,4.81717,18000000.0
2008-05-14 18:36:00,4.81638,4.81697,4.81533,4.8157,18000000.0
2008-05-14 18:37:00,4.81446,4.81614,4.81423,4.81606,18000000.0
2008-05-14 18:38:00,4.81562,4.81606,4.81471,4.81606,11000000.0
2008-05-14 18:39:00,4.8161,4.8161,4.81494,4.81565,11000000.0
2008-05-14 18:40:00,4.81561,4.81664,4.8146,4.81642,14000000.0
2008-05-14 18:41:00,4.81636,4.81644,4.81473,4.8151,16000000.0
2008-05-14 18:42:00,4.81554,4.81601,4.81445,4.81454,14000000.0
2008-05-14 18:43:00,4.81439,4.81562,4.81404,4.81522,10000000.0
2008-05-14 18:44:00,4.8148,4.815,4.81279,4.8139,13000000.0
2008-05-14 18:45:00,4.81406,4.81516,4.81312,4.81516,13000000.0
2008-05-14 18:46:00,4.81525,4.81581,4.81426,4.81572,12000000.0
2008-05-14 18:47:00,4.81416,4.81595,4.81415,4.81548,14000000.0
2008-05-14 18:48:00,4.81555,4.81588,4.81453,4.81499,15000000.0
2008-05-14 18:49:00,4.81589,4.81589,4.81387,4.81399,12000000.0
2008-05-14 18:50:00,4.81332,4.81495,4.81329,4.8145,9000000.0
2008-05-14 18:51:00,4.81389,4.81509,4.81385,4.81459,17000000.0
2008-05-14 18:52:00,4.81337,4.8154,4.81337,4.81534,9000000.0
2008-05-14 18:53:00,4.8149,4.81612,4.81475,4.81527,14000000.0
2008-05-14 18:54:00,4.81448,4.81674,4.81448,4.81674,14000000.0
2008-05-14 18:55:00,4.81662,4.81793,4.81647,4.81793,10000000.0
2008-05-14 18:56:00,4.81756,4.8187,4.81683,4.81856,16000000.0
2008-05-14 18:57:00,4.81765,4.81794,4.81566,4.81733,17000000.0
2008-05-14 18:58:00,4.81787,4.81826,4.81675,4.81706,14000000.0
2008-05-14 18:59:00,4.81703,4.81802,4.81605,4.81664,14000000.0
2008-05-14 19:00:00,4.81643,4.81867,4.81643,4.81807,15000000.0
2008-05-14 19:01:00,4.81788,4.81931,4.81788,4.8188,15000000.0
2008-05-14 19:02:00,4.81897,4.8195,4.81812,4.8185,14000000.0
2008-05-14 19:03:00,4.81883,4.81967,4.81807,4.81807,14000000.0
2008-05-14 19:04:00,4.81934,4.81934,4.81752,4.81809,12000000.0
2008-05-14 19:05:00,4.81892,4.81971,4.8182,4.81969,15000000.0
2008-05-14 19:06:00,4.8181,4.8194,4.8181,4.8194,16000000.0
2008-05-14 19:07:00,4.81847,4.81981,4.81825,4.81977,20000000.0
2008-05-14 19:08:00,4.81864,4.81981,4.81864,4.81942,8000000.0
2008-05-14 19:09:00,4.81884,4.82009,4.81791,4.81935,17000000.0
2008-05-14 19:10:00,4.81868,4.81907,4.81824,4.81884,9000000.0
2008-05-14 19:11:00,4.81853,4.8192,4.81787,4.81907,16000000.0
2008-05-14 19:12:00,4.81873,4.8198,4.81835,4.81898,13000000.0
2008-05-14 19:13:00,4.81911,4.81983,4.8187,4.81964,10000000.0
2008-05-14 19:14:00,4.81982,4.82015,4.81868,4.81881,20000000.0
2008-05-14 19:15:00,4.82061,4.82135,4.81942,4.82026,12000000.0
2008-05-14 19:16:00,4.82118,4.82122,4.81975,4.81975,8000000.0
2008-05-14 19:17:00,4.82019,4.82089,4.81924,4.81943,18000000.0
2008-05-14 19:18:00,4.81864,4.81976,4.81864,4.81914,11000000.0
2008-05-14 19:19:00,4.81967,4.81994,4.81877,4.81896,12000000.0
2008-05-14 19:20:00,4.81852,4.81942,4.81748,4.81917,14000000.0
2008-05-14 19:21:00,4.8193,4.82039,4.81907,4.81956,13000000.0
2008-05-14 19:22:00,4.82035,4.82035,4.81884,4.81942,12000000.0
2008-05-14 19:23:00,4.81936,4.81936,4.81634,4.81706,14000000.0
2008-05-14 19:24:00,4.81813,4.81902,4.8177,4.81828,19000000.0
2008-05-14 19:25:00,4.81729,4.81841,4.81729,4.81811,8000000.0
2008-05-14 19:26:00,4.81841,4.81873,4.81724,4.81757,7000000.0
2008-05-14 19:27:00,4.81782,4.81823,4.81679,4.81766,20000000.0
2008-05-14 19:28:00,4.81809,4.81851,4.81699,4.81699,17000000.0
2008-05-14 19:29:00,4.81789,4.81825,4.81736,4.81736,10000000.0
2008-05-14 19:30:00,4.81791,4.81826,4.8174,4.81799,15000000.0
2008-05-14 19:31:00,4.81812,4.81887,4.81732,4.81732,11000000.0
2008-05-14 19:32:00,4.81897,4.81905,4.81764,4.81905,9000000.0
2008-05-14 19:33:00,4.81792,4.81884,4.81769,4.81821,14000000.0
2008-05-14 19:34:00,4.81864,4.81954,4.81829,4.81936,17000000.0
2008-05-14 19:35:00,4.81785,4.81924,4.81785,4.81899,8000000.0
2008-05-14 19:36:00,4.81867,4.8194,4.81825,4.81883,15000000.0
2008-05-14 19:37:00,4.81871,4.81902,4.81812,4.81818,8000000.0
2008-05-14 19:38:00,4.81851,4.81917,4.81782,4.81905,15000000.0
2008-05-14 19:39:00,4.8175,4.81925,4.81742,4.81884,17000000.0
2008-05-14 19:40:00,4.81806,4.81871,4.81806,4.81854,16000000.0
2008-05-14 19:41:00,4.81798,4.81917,4.81798,4.81853,11000000.0
2008-05-14 19:42:00,4.81903,4.82022,4.81833,4.82011,15000000.0
2008-05-14 19:43:00,4.81931,4.82026,4.81826,4.81964,14000000.0
2008-05-14 19:44:00,4.81944,4.82013,4.81904,4.81934,14000000.0
2008-05-14 19:45:00,4.81955,4.82113,4.81941,4.82016,15000000.0
2008-05-14 19:46:00,4.81939,4.82097,4.81939,4.82052,15000000.0
2008-05-14 19:47:00,4.82047,4.82099,4.82001,4.82059,16000000.0
2008-05-14 19:48:00,4.8198,4.82115,4.81957,4.8205,16000000.0
2008-05-14 19:49:00,4.82,4.82045,4.81932,4.82036,8000000.0
2008-05-14 19:50:00,4.81973,4.82088,4.81943,4.82088,9000000.0
2008-05-14 19:51:00,4.82032,4.82117,4.82008,4.82115,19000000.0
2008-05-14 19:52:00,4.82039,4.82072,4.81964,4.82042,11000000.0
2008-05-14 19:53:00,4.82091,4.82138,4.82035,4.82091,14000000.0
2008-05-14 19:54:00,4.8216,4.82186,4.8204,4.82085,18000000.0
2008-05-14 19:55:00,4.82206,4.82227,4.82076,4.82219,13000000.0
2008-05-14 19:56:00,4.8206,4.8226,4.8206,4.82174,10000000.0
2008-05-14 19:57:00,4.82141,4.82198,4.82011,4.82011,16000000.0
2008-05-14 19:58:00,4.82172,4.82191,4.82039,4.8219,15000000.0
2008-05-14 19:59:00,4.82153,4.82159,4.8199,4.82042,14000000.0
2008-05-14 20:00:00,4.81964,4.82068,4.81949,4.82054,11000000.0
2008-05-14 20:01:00,4.81907,4.82075,4.81907,4.82024,24000000.0
2008-05-14 20:02:00,4.82045,4.82075,4.8196,4.8196,11000000.0
2008-05-14 20:03:00,4.82079,4.82097,4.81989,4.81989,11000000.0
2008-05-14 20:04:00,4.82059,4.82177,4.8202,4.82177,10000000.0
2008-05-14 20:05:00,4.82159,4.82265,4.82105,4.82247,17000000.0
2008-05-14 20:06:00,4.82133,4.82322,4.82133,4.82322,10000000.0
2008-05-14 20:07:00,4.82256,4.82286,4.82169,4.82205,14000000.0
2008-05-14 20:08:00,4.82181,4.82285,4.82107,4.82246,13000000.0
2008-05-14 20:09:00,4.82201,4.82325,4.82169,4.82198,11000000.0
2008-05-14 20:10:00,4.82178,4.82232,4.82127,4.82188,11000000.0
2008-05-14 20:11:00,4.82022,4.82171,4.82022,4.82161,9000000.0
2008-05-14 20:12:00,4.82216,4.82302,4.82135,4.82302,16000000.0
2008-05-14 20:13:00,4.82311,4.82313,4.82156,4.82313,11000000.0
2008-05-14 20:14:00,4.82311,4.82372,4.82197,4.82281,19000000.0
2008-05-14 20:15:00,4.82419,4.82496,4.82326,4.82421,13000000.0
2008-05-14 20:16:00,4.82386,4.82386,4.8222,4.82356,15000000.0
2008-05-14 20:17:00,4.82195,4.82398,4.82192,4.82302,8000000.0
2008-05-14 20:18:00,4.82336,4.82405,4.82226,4.82327,14000000.0
2008-05-14 20:19:00,4.82285,4.823,4.82223,4.82255,14000000.0
2008-05-14 20:20:00,4.82349,4.82375,4.82222,4.82368,12000000.0
2008-05-14 20:21:00,4.82319,4.82323,4.82195,4.82195,9000000.0
2008-05-14 20:22:00,4.82309,4.82309,4.82129,4.82197,17000000.0
2008-05-14 20:23:00,4.82104,4.8226,4.821,4.82185,11000000.0
2008-05-14 20:24:00,4.82177,4.82248,4.82109,4.82248,16000000.0
2008-05-14 20:25:00,4.82115,4.82244,4.82102,4.82105,11000000.0
2008-05-14 20:26:00,4.82255,4.82282,4.82189,4.82202,8000000.0
2008-05-14 20:27:00,4.82205,4.82298,4.82163,4.82168,13000000.0
2008-05-14 20:28:00,4.82268,4.82306,4.82181,4.82305,15000000.0
2008-05-14 20:29:00,4.82295,4.82295,4.8212,4.82264,16000000.0
2008-05-14 20:30:00,4.82221,4.8225,4.82135,4.82135,8000000.0
2008-05-14 20:31:00,4.82165,4.82305,4.82161,4.82221,18000000.0
2008-05-14 20:32:00,4.8227,4.82283,4.82159,4.82266,7000000.0
2008-05-14 20:33:00,4.82196,4.82251,4.82105,4.82247,13000000.0
2008-05-14 20:34:00,4.82186,4.82322,4.82178,4.82235,13000000.0
2008-05-14 20:35:00,4.82275,4.82278,4.82214,4.82244,9000000.0
2008-05-14 20:36:00,4.82367,4.82376,4.82249,4.82339,17000000.0
2008-05-14 20:37:00,4.82357,4.82368,4.82238,4.82241,14000000.0
2008-05-14 20:38:00,4.82242,4.82352,4.82201,4.82241,16000000.0
2008-05-14 20:39:00,4.8223,4.82267,4.82107,4.82166,14000000.0
2008-05-14 20:40:00,4.82161,4.82327,4.82139,4.82312,17000000.0
2008-05-14 20:41:00,4.82229,4.8231,4.82167,4.82227,16000000.0
2008-05-14 20:42:00,4.8227,4.8233,4.82121,4.8223,22000000.0
2008-05-14 20:43:00,4.82269,4.82269,4.82124,4.82209,18000000.0
2008-05-14 20:44:00,4.82206,4.82319,4.82155,4.82307,16000000.0
2008-05-14 20:45:00,4.82214,4.82247,4.82146,4.82182,8000000.0
2008-05-14 20:46:00,4.82184,4.82309,4.82184,4.82297,19000000.0
2008-05-14 20:47:00,4.82208,4.82288,4.82208,4.82288,12000000.0
2008-05-14 20:48:00,4.82308,4.8235,4.82229,4.8235,9000000.0
2008-05-14 20:49:00,4.82311,4.82392,4.82229,4.82229,19000000.0
2008-05-14 20:50:00,4.82225,4.82377,4.82225,4.82366,15000000.0
2008-05-14 20:51:00,4.82413,4.82413,4.82289,4.82336,9000000.0
2008-05-14 20:52:00,4.82344,4.82379,4.82324,4.82324,11000000.0
2008-05-14 20:53:00,4.82398,4.82405,4.82385,4.82405,15000000.0
2008-05-14 20:54:00,4.82429,4.82455,4.82324,4.82418,12000000.0
2008-05-14 20:55:00,4.8223,4.82402,4.82228,4.82228,18000000.0
2008-05-14 20:56:00,4.82272,4.82318,4.82168,4.82228,12000000.0
2008-05-14 20:57:00,4.82229,4.82278,4.82131,4.8223,13000000.0
2008-05-14 20:58:00,4.82217,4.82275,4.82163,4.82275,11000000.0
2008-05-14 20:59:00,4.82277,4.82277,4.82057,4.82114,11000000.0
2008-05-14 21:00:00,4.8201,4.82185,4.8201,4.82122,17000000.0
2008-05-14 21:01:00,4.82163,4.82199,4.82099,4.82131,10000000.0
2008-05-14 21:02:00,4.82071,4.82125,4.82062,4.82075,8000000.0
2008-05-14 21:03:00,4.82067,4.82152,4.82001,4.82034,19000000.0
2008-05-14 21:04:00,4.82048,4.82147,4.82013,4.82065,18000000.0
2008-05-14 21:05:00,4.82117,4.82117,4.81992,4.81992,14000000.0
2008-05-14 21:06:00,4.82129,4.82157,4.82015,4.82045,12000000.0
2008-05-14 21:07:00,4.82055,4.82067,4.81958,4.81992,10000000.0
2008-05-14 21:08:00,4.82029,4.82038,4.81913,4.81947,14000000.0
2008-05-14 21:09:00,4.8188,4.82091,4.8188,4.82015,16000000.0
2008-05-14 21:10:00,4.82095,4.82118,4.81964,4.82044,15000000.0
2008-05-14 21:11:00,4.82136,4.82136,4.81966,4.82029,13000000.0
2008-05-14 21:12:00,4.81973,4.82038,4.81931,4.82029,10000000.0
2008-05-14 21:13:00,4.81967,4.8215,4.81967,4.82089,14000000.0
2008-05-14 21:14:00,4.82122,4.82127,4.82013,4.82013,10000000.0
2008-05-14 21:15:00,4.82113,4.82113,4.81992,4.8204,15000000.0
2008-05-14 21:16:00,4.82019,4.82106,4.81978,4.82034,11000000.0
2008-05-14 21:17:00,4.81994,4.82134,4.81978,4.82034,13000000.0
2008-05-14 21:18:00,4.82127,4.82127,4.81961,4.82015,17000000.0
2008-05-14 21:19:00,4.82097,4.82234,4.82002,4.82097,12000000.0
2008-05-14 21:20:00,4.82094,4.82175,4.82089,4.82163,14000000.0
2008-05-14 21:21:00,4.8208,4.82182,4.82045,4.82103,11000000.0
2008-05-14 21:22:00,4.821,4.82155,4.82049,4.82082,9000000.0
2008-05-14 21:23:00,4.82016,4.82131,4.82016,4.82131,7000000.0
2008-05-14 21:24:00,4.81977,4.82053,4.81889,4.81889,11000000.0
2008-05-14 21:25:00,4.81984,4.82036,4.81843,4.81843,7000000.0
2008-05-14 21:26:00,4.82019,4.82056,4.81909,4.8198,13000000.0
2008-05-14 21:27:00,4.82097,4.82097,4.82012,4.82031,11000000.0
2008-05-14 21:28:00,4.82035,4.82118,4.81994,4.82079,15000000.0
2008-05-14 21:29:00,4.81973,4.8206,4.81929,4.82048,12000000.0
2008-05-14 21:30:00,4.8202,4.82101,4.82007,4.82049,10000000.0
2008-05-14 21:31:00,4.8203,4.82138,4.8203,4.82045,10000000.0
2008-05-14 21:32:00,4.82059,4.8215,4.82026,4.82026,12000000.0
2008-05-14 21:33:00,4.82004,4.82139,4.81968,4.81996,19000000.0
2008-05-14 21:34:00,4.82151,4.82151,4.81971,4.82027,8000000.0
2008-05-14 21:35:00,4.82019,4.82142,4.82006,4.8204,20000000.0
2008-05-14 21:36:00,4.82022,4.82092,4.81985,4.82072,19000000.0
2008-05-14 21:37:00,4.82046,4.82065,4.81888,4.82013,19000000.0
2008-05-14 21:38:00,4.81999,4.82086,4.81945,4.81991,13000000.0
2008-05-14 21:39:00,4.82103,4.82103,4.81909,4.81941,17000000.0
2008-05-14 21:40:00,4.8195,4.82009,4.81913,4.81945,7000000.0
2008-05-14 21:41:00,4.82019,4.82039,4.81858,4.81889,11000000.0
2008-05-14 21:42:00,4.82027,4.82027,4.81816,4.81927,18000000.0
2008-05-14 21:43:00,4.82023,4.82023,4.81827,4.81896,13000000.0
2008-05-14 21:44:00,4.82046,4.82054,4.81858,4.81878,16000000.0
2008-05-14 21:45:00,4.81977,4.82005,4.81918,4.81931,11000000.0
2008-05-14 21:46:00,4.81932,4.82008,4.8188,4.81997,13000000.0
2008-05-14 21:47:00,4.81923,4.81971,4.81856,4.81967,13000000.0
2008-05-14 21:48:00,4.81962,4.81962,4.81775,4.81837,17000000.0
2008-05-14 21:49:00,4.81916,4.81994,4.81849,4.81948,8000000.0
2008-05-14 21:50:00,4.8198,4.82117,4.81953,4.81962,11000000.0
2008-05-14 21:51:00,4.82039,4.82123,4.81917,4.82059,13000000.0
2008-05-14 21:52:00,4.81991,4.82121,4.81991,4.82121,13000000.0
2008-05-14 21:53:00,4.82156,4.82178,4.81998,4.82037,14000000.0
2008-05-14 21:54:00,4.8208,4.82107,4.81999,4.82038,11000000.0
2008-05-14 21:55:00,4.81979,4.82117,4.81976,4.82023,17000000.0
2008-05-14 21:56:00,4.8198,4.82122,4.8198,4.82065,12000000.0
2008-05-14 21:57:00,4.82101,4.82101,4.81947,4.8196,16000000.0
2008-05-14 21:58:00,4.82004,4.8207,4.81966,4.82035,9000000.0
2008-05-14 21:59:00,4.81955,4.82113,4.81938,4.82113,18000000.0
2008-05-14 22:00:00,4.82015,4.82129,4.81981,4.82067,13000000.0
2008-05-14 22:01:00,4.81974,4.82056,4.81974,4.82014,11000000.0
2008-05-14 22:02:00,4.82042,4.82099,4.81972,4.82095,17000000.0
2008-05-14 22:03:00,4.81935,4.82084,4.81935,4.82026,23000000.0
2008-05-14 22:04:00,4.81932,4.82067,4.81932,4.82037,15000000.0
2008-05-14 22:05:00,4.82021,4.8211,4.81937,4.82019,14000000.0
2008-05-14 22:06:00,4.81971,4.82095,4.81928,4.82095,15000000.0
2008-05-14 22:07:00,4.82004,4.82112,4.8197,4.82043,9000000.0
2008-05-14 22:08:00,4.82071,4.82071,4.81926,4.81966,18000000.0
2008-05-14 22:09:00,4.81957,4.82003,4.81889,4.81948,11000000.0
2008-05-14 22:10:00,4.81934,4.82018,4.81862,4.81862,7000000.0
2008-05-14 22:11:00,4.81944,4.81948,4.8186,4.81912,8000000.0
2008-05-14 22:12:00,4.81862,4.81949,4.81818,4.81911,16000000.0
2008-05-14 22:13:00,4.81816,4.82004,4.81816,4.81909,24000000.0
2008-05-14 22:14:00,4.81966,4.81973,4.81892,4.81895,9000000.0
2008-05-14 22:15:00,4.81915,4.81997,4.81831,4.81997,10000000.0
2008-05-14 22:16:00,4.81973,4.82032,4.81888,4.82018,13000000.0
2008-05-14 22:17:00,4.82039,4.82086,4.8192,4.8192,20000000.0
2008-05-14 22:18:00,4.8192,4.82086,4.8192,4.82086,11000000.0
2008-05-14 22:19:00,4.82105,4.82105,4.82,4.82032,15000000.0
2008-05-14 22:20:00,4.81952,4.82076,4.81917,4.8199,16000000.0
2008-05-14 22:21:00,4.82038,4.82057,4.81953,4.82036,12000000.0
2008-05-14 22:22:00,4.82075,4.82094,4.81965,4.82094,14000000.0
2008-05-14 22:23:00,4.81981,4.8206,4.81973,4.81989,11000000.0
2008-05-14 22:24:00,4.81971,4.82093,4.81971,4.82057,16000000.0
2008-05-14 22:25:00,4.82044,4.82078,4.81934,4.81952,14000000.0
2008-05-14 22:26:00,4.82111,4.82118,4.81956,4.82056,10000000.0
2008-05-14 22:27:00,4.82008,4.82015,4.81995,4.82015,14000000.0
2008-05-14 22:28:00,4.82105,4.82123,4.82096,4.82096,12000000.0
2008-05-14 22:29:00,4.81915,4.81935,4.81915,4.81935,13000000.0
2008-05-14 22:30:00,4.81949,4.82075,4.81949,4.81983,8000000.0
2008-05-14 22:31:00,4.82005,4.82052,4.81945,4.82024,11000000.0
2008-05-14 22:32:00,4.81911,4.82087,4.81911,4.82076,20000000.0
2008-05-14 22:33:00,4.82135,4.82148,4.82047,4.82111,11000000.0
2008-05-14 22:34:00,4.8206,4.82125,4.81974,4.82014,10000000.0
2008-05-14 22:35:00,4.82024,4.82055,4.81941,4.82002,13000000.0
2008-05-14 22:36:00,4.82051,4.8206,4.82007,4.82053,9000000.0
2008-05-14 22:37:00,4.8201,4.82036,4.81838,4.82031,13000000.0
2008-05-14 22:38:00,4.81963,4.82003,4.81934,4.81997,9000000.0
2008-05-14 22:39:00,4.81954,4.81973,4.81857,4.81939,12000000.0
2008-05-14 22:40:00,4.81922,4.81972,4.81842,4.81842,9000000.0
2008-05-14 22:41:00,4.81953,4.81953,4.81833,4.81922,14000000.0
2008-05-14 22:42:00,4.81931,4.81961,4.81872,4.8193,13000000.0
2008-05-14 22:43:00,4.82005,4.82005,4.81892,4.81919,12000000.0
2008-05-14 22:44:00,4.81923,4.82031,4.81917,4.81978,15000000.0
2008-05-14 22:45:00,4.81976,4.82002,4.81855,4.81999,13000000.0
2008-05-14 22:46:00,4.82009,4.82011,4.8181,4.81846,14000000.0
2008-05-14 22:47:00,4.81867,4.82017,4.81852,4.82017,15000000.0
2008-05-14 22:48:00,4.81992,4.82017,4.81784,4.81907,13000000.0
2008-05-14 22:49:00,4.81925,4.81941,4.81774,4.81823,13000000.0
2008-05-14 22:50:00,4.81839,4.81857,4.81745,4.81778,15000000.0
2008-05-14 22:51:00,4.81865,4.81902,4.81731,4.81737,14000000.0
2008-05-14 22:52:00,4.81806,4.81818,4.81704,4.81712,9000000.0
2008-05-14 22:53:00,4.81682,4.81829,4.81671,4.81702,15000000.0
2008-05-14 22:54:00,4.81839,4.81839,4.81634,4.81726,17000000.0
2008-05-14 22:55:00,4.81849,4.81849,4.81677,4.81779,16000000.0
2008-05-14 22:56:00,4.81753,4.81799,4.81679,4.81731,13000000.0
2008-05-14 22:57:00,4.81734,4.81752,4.81639,4.81704,8000000.0
2008-05-14 22:58:00,4.81639,4.81769,4.81626,4.81769,8000000.0
2008-05-14 22:59:00,4.81663,4.81745,4.81594,4.81661,19000000.0
2008-05-14 23:00:00,4.81541,4.81609,4.81505,4.81542,10000000.0
2008-05-14 23:01:00,4.81527,4.81613,4.81486,4.81604,7000000.0
2008-05-14 23:02:00,4.81512,4.81609,4.8142,4.8142,15000000.0
2008-05-14 23:03:00,4.81446,4.81529,4.81391,4.81391,17000000.0
2008-05-14 23:04:00,4.81406,4.81486,4.81358,4.81484,19000000.0
2008-05-14 23:05:00,4.81448,4.81511,4.8139,4.81456,9000000.0
2008-05-14 23:06:00,4.81468,4.81535,4.81445,4.81524,12000000.0
2008-05-14 23:07:00,4.81429,4.81542,4.81354,4.81443,14000000.0
2008-05-14 23:08:00,4.81421,4.81539,4.81342,4.81389,16000000.0
2008-05-14 23:09:00,4.81431,4.81487,4.81396,4.81461,9000000.0
2008-05-14 23:10:00,4.81452,4.81452,4.81259,4.81259,12000000.0
2008-05-14 23:11:00,4.81248,4.81415,4.81248,4.81334,14000000.0
2008-05-14 23:12:00,4.81348,4.81361,4.81251,4.81251,7000000.0
2008-05-14 23:13:00,4.8144,4.81452,4.81324,4.81371,14000000.0
2008-05-14 23:14:00,4.81438,4.81449,4.8134,4.8134,19000000.0
2008-05-14 23:15:00,4.81432,4.81447,4.81342,4.81447,13000000.0
2008-05-14 23:16:00,4.81417,4.8152,4.81372,4.8152,15000000.0
2008-05-14 23:17:00,4.81536,4.81573,4.81482,4.81573,11000000.0
2008-05-14 23:18:00,4.81592,4.8162,4.81521,4.81543,12000000.0
2008-05-14 23:19:00,4.81536,4.81593,4.81473,4.81528,14000000.0
2008-05-14 23:20:00,4.81525,4.8164,4.81503,4.81523,19000000.0
2008-05-14 23:21:00,4.81553,4.81634,4.81529,4.81586,7000000.0
2008-05-14 23:22:00,4.81601,4.81616,4.81499,4.81499,15000000.0
2008-05-14 23:23:00,4.81585,4.81634,4.81585,4.816,11000000.0
2008-05-14 23:24:00,4.81551,4.81635,4.81509,4.8153,14000000.0
2008-05-14 23:25:00,4.81611,4.81624,4.81515,4.8158,11000000.0
2008-05-14 23:26:00,4.81603,4.81633,4.81488,4.81537,14000000.0
2008-05-14 23:27:00,4.81508,4.81626,4.81508,4.81576,11000000.0
2008-05-14 23:28:00,4.81482,4.81613,4.81482,4.81563,12000000.0
2008-05-14 23:29:00,4.81542,4.81546,4.8152,4.81525,16000000.0
2008-05-14 23:30:00,4.81619,4.81619,4.81482,4.81576,20000000.0
2008-05-14 23:31:00,4.81652,4.81652,4.8162,4.81625,11000000.0
2008-05-14 23:32:00,4.81483,4.81619,4.81434,4.81526,16000000.0
2008-05-14 23:33:00,4.8144,4.8167,4.8144,4.8167,12000000.0
2008-05-14 23:34:00,4.81609,4.81684,4.81503,4.81568,13000000.0
2008-05-14 23:35:00,4.81512,4.81622,4.81492,4.81514,9000000.0
2008-05-14 23:36:00,4.81645,4.81645,4.81625,4.81645,9000000.0
2008-05-14 23:37:00,4.81526,4.81626,4.81501,4.81576,14000000.0
2008-05-14 23:38:00,4.8157,4.81666,4.81517,4.81666,13000000.0
2008-05-14 23:39:00,4.81565,4.81667,4.81552,4.81594,17000000.0
2008-05-14 23:40:00,4.81626,4.81643,4.81506,4.81568,12000000.0
2008-05-14 23:41:00,4.81672,4.81701,4.81565,4.81701,17000000.0
2008-05-14 23:42:00,4.81622,4.81642,4.81495,4.81575,22000000.0
2008-05-14 23:43:00,4.81538,4.81614,4.81475,4.81566,15000000.0
2008-05-14 23:44:00,4.81479,4.81532,4.8141,4.81465,14000000.0
2008-05-14 23:45:00,4.8141,4.81474,4.81275,4.81363,20000000.0
2008-05-14 23:46:00,4.8136,4.81417,4.81315,4.81349,14000000.0
2008-05-14 23:47:00,4.81407,4.81407,4.81323,4.81327,10000000.0
2008-05-14 23:48:00,4.81357,4.81421,4.81318,4.81372,18000000.0
2008-05-14 23:49:00,4.81355,4.81389,4.81258,4.81344,14000000.0
2008-05-14 23:50:00,4.81364,4.81365,4.8127,4.81323,13000000.0
2008-05-14 23:51:00,4.81413,4.81491,4.81374,4.81459,8000000.0
2008-05-14 23:52:00,4.81458,4.8153,4.81422,4.81422,16000000.0
2008-05-14 23:53:00,4.8161,4.81628,4.81449,4.8154,18000000.0
2008-05-14 23:54:00,4.81437,4.8161,4.8141,4.81573,12000000.0
2008-05-14 23:55:00,4.81465,4.81572,4.8139,4.81392,19000000.0
2008-05-14 23:56:00,4.81368,4.81504,4.81343,4.81426,14000000.0
2008-05-14 23:57:00,4.81439,4.81455,4.8132,4.81426,16000000.0
2008-05-14 23:58:00,4.81423,4.81476,4.81392,4.81435,13000000.0
2008-05-14 23:59:00,4.81521,4.81583,4.81463,4.81463,14000000.0
2008-05-15 00:00:00,4.8156,4.81616,4.81428,4.81527,17000000.0
2008-05-15 00:01:00,4.81682,4.81682,4.81656,4.81667,12000000.0
2008-05-15 00:02:00,4.81691,4.81768,4.816,4.81726,15000000.0
2008-05-15 00:03:00,4.81706,4.81722,4.81605,4.81645,14000000.0
2008-05-15 00:04:00,4.8167,4.8174,4.81612,4.8174,12000000.0
2008-05-15 00:05:00,4.81732,4.81732,4.81624,4.81663,12000000.0
2008-05-15 00:06:00,4.81614,4.81732,4.81582,4.81732,12000000.0
2008-05-15 00:07:00,4.81542,4.81702,4.8152,4.8163,11000000.0
2008-05-15 00:08:00,4.81615,4.8171,4.81615,4.81686,15000000.0
2008-05-15 00:09:00,4.81722,4.81758,4.81584,4.81648,12000000.0
2008-05-15 00:10:00,4.81708,4.81737,4.81629,4.81648,19000000.0
2008-05-15 00:11:00,4.8167,4.81749,4.8163,4.81656,8000000.0
2008-05-15 00:12:00,4.8179,4.81822,4.81714,4.81787,9000000.0
2008-05-15 00:13:00,4.81837,4.81883,4.81682,4.81815,13000000.0
2008-05-15 00:14:00,4.81819,4.81819,4.81751,4.81751,14000000.0
2008-05-15 00:15:00,4.81797,4.81817,4.81713,4.81812,12000000.0
2008-05-15 00:16:00,4.819,4.819,4.81714,4.81727,12000000.0
2008-05-15 00:17:00,4.81723,4.81723,4.81644,4.81697,10000000.0
2008-05-15 00:18:00,4.81723,4.81758,4.81646,4.81646,19000000.0
2008-05-15 00:19:00,4.81614,4.81638,4.8161,4.81617,12000000.0
2008-05-15 00:20:00,4.81585,4.81697,4.81585,4.81683,11000000.0
2008-05-15 00:21:00,4.81675,4.81742,4.81579,4.81742,14000000.0
2008-05-15 00:22:00,4.81575,4.81575,4.81555,4.81575,13000000.0
2008-05-15 00:23:00,4.81703,4.8174,4.81602,4.81669,13000000.0
2008-05-15 00:24:00,4.81691,4.81761,4.81622,4.81723,9000000.0
2008-05-15 00:25:00,4.81797,4.81797,4.81674,4.8177,13000000.0
2008-05-15 00:26:00,4.81767,4.81801,4.81767,4.81775,14000000.0
2008-05-15 00:27:00,4.81782,4.81784,4.81755,4.81775,15000000.0
2008-05-15 00:28:00,4.81647,4.8175,4.81647,4.81737,7000000.0
2008-05-15 00:29:00,4.81773,4.81843,4.81703,4.81827,17000000.0
2008-05-15 00:30:00,4.81698,4.8179,4.81698,4.81698,9000000.0
2008-05-15 00:31:00,4.81705,4.81714,4.81614,4.81709,13000000.0
2008-05-15 00:32:00,4.81703,4.8172,4.81597,4.8172,8000000.0
2008-05-15 00:33:00,4.81701,4.81822,4.81614,4.81822,19000000.0
2008-05-15 00:34:00,4.81747,4.81794,4.81665,4.81779,15000000.0
2008-05-15 00:35:00,4.8168,4.81828,4.81658,4.81828,12000000.0
2008-05-15 00:36:00,4.81714,4.81827,4.81698,4.81724,15000000.0
2008-05-15 00:37:00,4.81805,4.81805,4.81608,4.81705,15000000.0
2008-05-15 00:38:00,4.81664,4.81741,4.81608,4.81627,18000000.0
2008-05-15 00:39:00,4.81554,4.81565,4.81532,4.81557,20000000.0
2008-05-15 00:40:00,4.81736,4.8176,4.8166,4.8176,10000000.0
2008-05-15 00:41:00,4.81665,4.81685,4.81665,4.81685,9000000.0
2008-05-15 00:42:00,4.81728,4.81728,4.8165,4.8169,16000000.0
2008-05-15 00:43:00,4.81713,4.81744,4.8165,4.81741,16000000.0
2008-05-15 00:44:00,4.8167,4.8167,4.81595,4.8164,10000000.0
2008-05-15 00:45:00,4.81701,4.81731,4.81611,4.81728,16000000.0
2008-05-15 00:46:00,4.81823,4.81833,4.81686,4.81751,12000000.0
2008-05-15 00:47:00,4.81771,4.81891,4.81746,4.81891,8000000.0
2008-05-15 00:48:00,4.81742,4.81863,4.81711,4.81863,16000000.0
2008-05-15 00:49:00,4.81671,4.81727,4.81671,4.81727,11000000.0
2008-05-15 00:50:00,4.818,4.81907,4.81753,4.81875,9000000.0
2008-05-15 00:51:00,4.81903,4.81925,4.81825,4.81919,9000000.0
2008-05-15 00:52:00,4.81777,4.82003,4.81777,4.81932,18000000.0
2008-05-15 00:53:00,4.81966,4.81996,4.81847,4.8189,12000000.0
2008-05-15 00:54:00,4.81838,4.81898,4.81777,4.8183,12000000.0
2008-05-15 00:55:00,4.81906,4.81916,4.81826,4.81826,11000000.0
2008-05-15 00:56:00,4.81827,4.81909,4.81799,4.81886,14000000.0
2008-05-15 00:57:00,4.81791,4.8191,4.81791,4.81861,15000000.0
2008-05-15 00:58:00,4.81789,4.81879,4.81766,4.81832,9000000.0
2008-05-15 00:59:00,4.81808,4.81906,4.81808,4.8183,17000000.0
2008-05-15 01:00:00,4.81773,4.8192,4.81768,4.81905,12000000.0
2008-05-15 01:01:00,4.81889,4.81903,4.81766,4.81862,15000000.0
2008-05-15 01:02:00,4.81773,4.81984,4.81773,4.81877,10000000.0
2008-05-15 01:03:00,4.81998,4.82016,4.81894,4.81906,13000000.0
2008-05-15 01:04:00,4.81883,4.81963,4.81865,4.81865,13000000.0
2008-05-15 01:05:00,4.81993,4.81993,4.81807,4.81807,13000000.0
2008-05-15 01:06:00,4.81997,4.81997,4.8183,4.81883,12000000.0
2008-05-15 01:07:00,4.8189,4.81968,4.81856,4.81917,13000000.0
2008-05-15 01:08:00,4.8193,4.8201,4.81871,4.81914,15000000.0
2008-05-15 01:09:00,4.81953,4.8201,4.819,4.8192,17000000.0
2008-05-15 01:10:00,4.8186,4.81974,4.81836,4.81836,10000000.0
2008-05-15 01:11:00,4.81944,4.81974,4.81862,4.81916,11000000.0
2008-05-15 01:12:00,4.81971,4.82009,4.81876,4.81876,10000000.0
2008-05-15 01:13:00,4.81962,4.81996,4.81874,4.81874,11000000.0
2008-05-15 01:14:00,4.81928,4.81989,4.81802,4.81976,13000000.0
2008-05-15 01:15:00,4.81922,4.81954,4.81826,4.81826,9000000.0
2008-05-15 01:16:00,4.81893,4.81942,4.81811,4.81811,12000000.0
2008-05-15 01:17:00,4.81836,4.8195,4.81809,4.8192,11000000.0
2008-05-15 01:18:00,4.81829,4.81977,4.8182,4.8182,12000000.0
2008-05-15 01:19:00,4.81939,4.81982,4.8186,4.81982,19000000.0
2008-05-15 01:20:00,4.81836,4.81881,4.81798,4.81858,11000000.0
2008-05-15 01:21:00,4.81963,4.81979,4.81891,4.81962,12000000.0
2008-05-15 01:22:00,4.81846,4.81956,4.81846,4.81956,9000000.0
2008-05-15 01:23:00,4.81795,4.81795,4.81775,4.81788,13000000.0
2008-05-15 01:24:00,4.81831,4.81967,4.81831,4.81967,14000000.0
2008-05-15 01:25:00,4.8185,4.8195,4.8185,4.81904,11000000.0
2008-05-15 01:26:00,4.82024,4.82024,4.81877,4.81996,10000000.0
2008-05-15 01:27:00,4.81973,4.81975,4.81909,4.81909,17000000.0
2008-05-15 01:28:00,4.81895,4.81915,4.81895,4.81915,13000000.0
2008-05-15 01:29:00,4.81954,4.8198,4.81865,4.81882,19000000.0
2008-05-15 01:30:00,4.81958,4.8201,4.81878,4.81911,15000000.0
2008-05-15 01:31:00,4.81933,4.81987,4.81839,4.81976,15000000.0
2008-05-15 01:32:00,4.81933,4.82039,4.81874,4.81975,12000000.0
2008-05-15 01:33:00,4.81984,4.82179,4.81984,4.82179,8000000.0
2008-05-15 01:34:00,4.82107,4.82188,4.82002,4.82188,18000000.0
2008-05-15 01:35:00,4.82024,4.8217,4.82024,4.82099,12000000.0
2008-05-15 01:36:00,4.81913,4.82179,4.81912,4.82087,16000000.0
2008-05-15 01:37:00,4.82079,4.82097,4.81977,4.82097,15000000.0
2008-05-15 01:38:00,4.82035,4.82062,4.81922,4.82025,18000000.0
2008-05-15 01:39:00,4.82044,4.82073,4.81918,4.81918,10000000.0
2008-05-15 01:40:00,4.81979,4.81979,4.81881,4.81917,11000000.0
2008-05-15 01:41:00,4.81926,4.81974,4.8186,4.819,16000000.0
2008-05-15 01:42:00,4.81796,4.81862,4.81796,4.81862,14000000.0
2008-05-15 01:43:00,4.81875,4.81895,4.81875,4.81888,16000000.0
2008-05-15 01:44:00,4.819,4.819,4.81872,4.81882,15000000.0
2008-05-15 01:45:00,4.81796,4.81914,4.81732,4.8182,16000000.0
2008-05-15 01:46:00,4.8189,4.81904,4.81806,4.81904,9000000.0
2008-05-15 01:47:00,4.81789,4.81958,4.81789,4.81822,17000000.0
2008-05-15 01:48:00,4.81924,4.81925,4.81767,4.81925,16000000.0
2008-05-15 01:49:00,4.81856,4.81874,4.81801,4.81826,10000000.0
2008-05-15 01:50:00,4.81771,4.81963,4.81768,4.81963,11000000.0
2008-05-15 01:51:00,4.81835,4.81919,4.81812,4.81814,12000000.0
2008-05-15 01:52:00,4.81853,4.81881,4.81704,4.81787,12000000.0
2008-05-15 01:53:00,4.81784,4.8186,4.81752,4.81802,18000000.0
2008-05-15 01:54:00,4.81739,4.81881,4.81718,4.81807,14000000.0
2008-05-15 01:55:00,4.81756,4.81883,4.81666,4.81696,18000000.0
2008-05-15 01:56:00,4.81762,4.81868,4.81729,4.81845,8000000.0
2008-05-15 01:57:00,4.8186,4.81904,4.81794,4.81832,13000000.0
2008-05-15 01:58:00,4.81786,4.81802,4.81774,4.81802,11000000.0
2008-05-15 01:59:00,4.81796,4.81808,4.81762,4.81764,11000000.0
2008-05-15 02:00:00,4.81904,4.82011,4.81838,4.81962,16000000.0
2008-05-15 02:01:00,4.8202,4.82214,4.82005,4.82013,21000000.0
2008-05-15 02:02:00,4.82135,4.82135,4.82,4.82085,10000000.0
2008-05-15 02:03:00,4.81974,4.82166,4.81974,4.8216,8000000.0
2008-05-15 02:04:00,4.82136,4.82136,4.81995,4.81998,14000000.0
2008-05-15 02:05:00,4.82125,4.82205,4.82033,4.82159,14000000.0
2008-05-15 02:06:00,4.82168,4.82184,4.82011,4.82123,15000000.0
2008-05-15 02:07:00,4.82024,4.82207,4.82017,4.82207,10000000.0
2008-05-15 02:08:00,4.82071,4.82148,4.81941,4.82136,16000000.0
2008-05-15 02:09:00,4.8208,4.8214,4.81965,4.82037,18000000.0
2008-05-15 02:10:00,4.81923,4.8215,4.81916,4.8215,16000000.0
2008-05-15 02:11:00,4.81993,4.82126,4.81964,4.82053,14000000.0
2008-05-15 02:12:00,4.82107,4.82107,4.81946,4.81961,10000000.0
2008-05-15 02:13:00,4.8184,4.82,4.8184,4.81884,15000000.0
2008-05-15 02:14:00,4.81996,4.82024,4.81861,4.81914,19000000.0
2008-05-15 02:15:00,4.81849,4.8214,4.81849,4.82133,12000000.0
2008-05-15 02:16:00,4.82184,4.8226,4.82026,4.82041,18000000.0
2008-05-15 02:17:00,4.82077,4.82185,4.82012,4.82057,14000000.0
2008-05-15 02:18:00,4.82093,4.82149,4.81967,4.82149,12000000.0
2008-05-15 02:19:00,4.82023,4.82091,4.81916,4.82091,14000000.0
2008-05-15 02:20:00,4.81968,4.82077,4.81887,4.82077,13000000.0
2008-05-15 02:21:00,4.82091,4.82101,4.81955,4.81955,15000000.0
2008-05-15 02:22:00,4.82072,4.82112,4.81932,4.81932,13000000.0
2008-05-15 02:23:00,4.82011,4.82061,4.8188,4.82061,16000000.0
2008-05-15 02:24:00,4.81966,4.82156,4.81947,4.82056,17000000.0
2008-05-15 02:25:00,4.8198,4.82123,4.8198,4.81993,10000000.0
2008-05-15 02:26:00,4.82115,4.82155,4.82004,4.82061,13000000.0
2008-05-15 02:27:00,4.82055,4.82109,4.82014,4.82023,7000000.0
2008-05-15 02:28:00,4.82097,4.82127,4.82025,4.82025,9000000.0
2008-05-15 02:29:00,4.82148,4.8222,4.8205,4.82101,20000000.0
2008-05-15 02:30:00,4.82182,4.82204,4.81965,4.81965,11000000.0
2008-05-15 02:31:00,4.82174,4.82174,4.82011,4.82101,9000000.0
2008-05-15 02:32:00,4.81959,4.8221,4.81959,4.82152,13000000.0
2008-05-15 02:33:00,4.82194,4.82236,4.81996,4.82203,14000000.0
2008-05-15 02:34:00,4.8214,4.8219,4.82028,4.82127,17000000.0
2008-05-15 02:35:00,4.82164,4.82164,4.82011,4.82038,15000000.0
2008-05-15 02:36:00,4.8204,4.82099,4.81963,4.81996,14000000.0
2008-05-15 02:37:00,4.82178,4.82178,4.81986,4.8215,13000000.0
2008-05-15 02:38:00,4.82011,4.82111,4.81992,4.82006,14000000.0
2008-05-15 02:39:00,4.82041,4.82129,4.82003,4.82116,15000000.0
2008-05-15 02:40:00,4.82055,4.82154,4.8198,4.82093,12000000.0
2008-05-15 02:41:00,4.81998,4.82005,4.81985,4.82005,13000000.0
2008-05-15 02:42:00,4.82161,4.82161,4.81979,4.82135,16000000.0
2008-05-15 02:43:00,4.82092,4.82106,4.81959,4.82055,18000000.0
2008-05-15 02:44:00,4.8199,4.81992,4.81824,4.81869,10000000.0
2008-05-15 02:45:00,4.81848,4.8197,4.81812,4.81954,14000000.0
2008-05-15 02:46:00,4.81891,4.81958,4.81823,4.81925,18000000.0
2008-05-15 02:47:00,4.81958,4.81965,4.81865,4.81965,17000000.0
2008-05-15 02:48:00,4.81998,4.81998,4.81892,4.81892,7000000.0
2008-05-15 02:49:00,4.81931,4.82049,4.8193,4.81965,13000000.0
2008-05-15 02:50:00,4.81888,4.82029,4.81888,4.82029,14000000.0
2008-05-15 02:51:00,4.81924,4.81927,4.81855,4.81855,15000000.0
2008-05-15 02:52:00,4.81955,4.81982,4.81873,4.81904,15000000.0
2008-05-15 02:53:00,4.81955,4.82041,4.81887,4.82041,9000000.0
2008-05-15 02:54:00,4.81998,4.82054,4.8186,4.8194,13000000.0
2008-05-15 02:55:00,4.82091,4.82108,4.81936,4.82088,11000000.0
2008-05-15 02:56:00,4.81997,4.82059,4.81915,4.81999,18000000.0
2008-05-15 02:57:00,4.8206,4.82061,4.81966,4.8202,13000000.0
2008-05-15 02:58:00,4.82141,4.82145,4.81983,4.82079,9000000.0
2008-05-15 02:59:00,4.82017,4.82132,4.81943,4.82132,14000000.0
2008-05-15 03:00:00,4.82028,4.82184,4.81998,4.82123,11000000.0
2008-05-15 03:01:00,4.82222,4.82222,4.82083,4.8213,11000000.0
2008-05-15 03:02:00,4.82191,4.82265,4.82009,4.82009,11000000.0
2008-05-15 03:03:00,4.82202,4.82237,4.82033,4.82202,23000000.0
2008-05-15 03:04:00,4.82046,4.82331,4.82046,4.82331,11000000.0
2008-05-15 03:05:00,4.82294,4.8231,4.82086,4.82248,17000000.0
2008-05-15 03:06:00,4.82197,4.82216,4.82077,4.82144,9000000.0
2008-05-15 03:07:00,4.82179,4.82232,4.81985,4.82128,15000000.0
2008-05-15 03:08:00,4.82093,4.82189,4.81984,4.82158,12000000.0
2008-05-15 03:09:00,4.82165,4.82195,4.82055,4.82125,15000000.0
2008-05-15 03:10:00,4.82167,4.82167,4.82006,4.82127,19000000.0
2008-05-15 03:11:00,4.82114,4.82115,4.8196,4.8204,15000000.0
2008-05-15 03:12:00,4.82034,4.82209,4.81989,4.82052,18000000.0
2008-05-15 03:13:00,4.82072,4.82165,4.81994,4.82108,18000000.0
2008-05-15 03:14:00,4.82041,4.82163,4.81983,4.81983,10000000.0
2008-05-15 03:15:00,4.82028,4.82083,4.81933,4.81975,7000000.0
2008-05-15 03:16:00,4.81985,4.82067,4.81945,4.81953,8000000.0
2008-05-15 03:17:00,4.82085,4.82085,4.81991,4.81993,10000000.0
2008-05-15 03:18:00,4.82011,4.82107,4.81888,4.82107,15000000.0
2008-05-15 03:19:00,4.82023,4.82134,4.82013,4.82134,10000000.0
2008-05-15 03:20:00,4.81946,4.82188,4.81946,4.81987,16000000.0
2008-05-15 03:21:00,4.82236,4.82236,4.82048,4.8207,11000000.0
2008-05-15 03:22:00,4.82201,4.82201,4.82045,4.821,10000000.0
2008-05-15 03:23:00,4.8207,4.82147,4.81992,4.82049,12000000.0
2008-05-15 03:24:00,4.82116,4.82148,4.81984,4.82077,13000000.0
2008-05-15 03:25:00,4.82188,4.82188,4.8201,4.8206,11000000.0
2008-05-15 03:26:00,4.82017,4.82103,4.81941,4.82103,13000000.0
2008-05-15 03:27:00,4.81968,4.82084,4.81918,4.82023,14000000.0
2008-05-15 03:28:00,4.81998,4.82111,4.81943,4.82057,18000000.0
2008-05-15 03:29:00,4.82072,4.82092,4.81975,4.82076,15000000.0
2008-05-15 03:30:00,4.82096,4.82105,4.82004,4.82084,10000000.0
2008-05-15 03:31:00,4.82014,4.82097,4.81962,4.82097,13000000.0
2008-05-15 03:32:00,4.82044,4.82116,4.81927,4.82116,16000000.0
2008-05-15 03:33:00,4.82075,4.82122,4.81969,4.82044,13000000.0
2008-05-15 03:34:00,4.82142,4.82142,4.8195,4.82028,16000000.0
2008-05-15 03:35:00,4.82061,4.82087,4.81922,4.81922,10000000.0
2008-05-15 03:36:00,4.82034,4.82076,4.81941,4.82043,11000000.0
2008-05-15 03:37:00,4.82043,4.8212,4.81941,4.82028,13000000.0
2008-05-15 03:38:00,4.82036,4.82159,4.81945,4.82159,13000000.0
2008-05-15 03:39:00,4.82103,4.82254,4.8202,4.82049,13000000.0
2008-05-15 03:40:00,4.82226,4.82226,4.81988,4.81988,12000000.0
2008-05-15 03:41:00,4.82184,4.82279,4.82049,4.82243,16000000.0
2008-05-15 03:42:00,4.8216,4.82294,4.82045,4.82288,21000000.0
2008-05-15 03:43:00,4.82176,4.82238,4.81979,4.81979,18000000.0
2008-05-15 03:44:00,4.82254,4.82254,4.82052,4.82196,15000000.0
2008-05-15 03:45:00,4.82179,4.82222,4.82126,4.82126,9000000.0
2008-05-15 03:46:00,4.82041,4.82199,4.82002,4.82199,8000000.0
2008-05-15 03:47:00,4.82159,4.82248,4.82092,4.82248,11000000.0
2008-05-15 03:48:00,4.82059,4.82286,4.82034,4.82286,9000000.0
2008-05-15 03:49:00,4.82202,4.82202,4.81993,4.82175,16000000.0
2008-05-15 03:50:00,4.82137,4.82287,4.82133,4.82259,19000000.0
2008-05-15 03:51:00,4.82107,4.8217,4.82034,4.82169,9000000.0
2008-05-15 03:52:00,4.82186,4.82213,4.81973,4.82213,19000000.0
2008-05-15 03:53:00,4.82129,4.82222,4.82044,4.82222,10000000.0
2008-05-15 03:54:00,4.82132,4.82158,4.82006,4.82044,17000000.0
2008-05-15 03:55:00,4.82108,4.82199,4.82036,4.82136,16000000.0
2008-05-15 03:56:00,4.82158,4.82212,4.8209,4.82202,7000000.0
2008-05-15 03:57:00,4.82092,4.82176,4.8205,4.82115,11000000.0
2008-05-15 03:58:00,4.82198,4.82198,4.82036,4.82139,12000000.0
2008-05-15 03:59:00,4.82139,4.82294,4.82078,4.82294,17000000.0
2008-05-15 04:00:00,4.82174,4.82279,4.82027,4.82262,12000000.0
2008-05-15 04:01:00,4.82107,4.82139,4.82107,4.82139,16000000.0
2008-05-15 04:02:00,4.82291,4.82307,4.82046,4.82204,14000000.0
2008-05-15 04:03:00,4.82052,4.82204,4.82014,4.82195,12000000.0
2008-05-15 04:04:00,4.82255,4.82271,4.82137,4.82271,16000000.0
2008-05-15 04:05:00,4.82147,4.82287,4.82147,4.82224,13000000.0
2008-05-15 04:06:00,4.8221,4.82268,4.82087,4.82222,16000000.0
2008-05-15 04:07:00,4.82313,4.82313,4.82048,4.82218,13000000.0
2008-05-15 04:08:00,4.82111,4.82243,4.82031,4.82243,14000000.0
2008-05-15 04:09:00,4.82106,4.82183,4.82093,4.82175,10000000.0
2008-05-15 04:10:00,4.82231,4.82231,4.82059,4.82215,12000000.0
2008-05-15 04:11:00,4.82109,4.82247,4.8208,4.82086,14000000.0
2008-05-15 04:12:00,4.82093,4.82254,4.82041,4.82081,19000000.0
2008-05-15 04:13:00,4.82206,4.82212,4.82027,4.82162,20000000.0
2008-05-15 04:14:00,4.82147,4.82185,4.82034,4.82075,12000000.0
2008-05-15 04:15:00,4.82112,4.82132,4.82105,4.82125,8000000.0
2008-05-15 04:16:00,4.82247,4.82264,4.82134,4.82197,13000000.0
2008-05-15 04:17:00,4.82023,4.8226,4.82023,4.8226,15000000.0
2008-05-15 04:18:00,4.82138,4.82208,4.82066,4.82117,9000000.0
2008-05-15 04:19:00,4.82077,4.82265,4.82037,4.82105,12000000.0
2008-05-15 04:20:00,4.82118,4.82125,4.82105,4.82105,9000000.0
2008-05-15 04:21:00,4.82149,4.82225,4.82065,4.82202,17000000.0
2008-05-15 04:22:00,4.82079,4.82252,4.82079,4.82252,14000000.0
2008-05-15 04:23:00,4.82248,4.82276,4.82097,4.82137,10000000.0
2008-05-15 04:24:00,4.8229,4.82325,4.82116,4.82116,12000000.0
2008-05-15 04:25:00,4.82288,4.82288,4.82126,4.82212,10000000.0
2008-05-15 04:26:00,4.82247,4.82275,4.82158,4.82194,7000000.0
2008-05-15 04:27:00,4.82269,4.82269,4.82013,4.8214,15000000.0
2008-05-15 04:28:00,4.82215,4.82215,4.82095,4.82159,7000000.0
2008-05-15 04:29:00,4.82233,4.82247,4.8204,4.82185,14000000.0
2008-05-15 04:30:00,4.82117,4.82198,4.82074,4.82198,11000000.0
2008-05-15 04:31:00,4.82045,4.82186,4.82001,4.82001,15000000.0
2008-05-15 04:32:00,4.82244,4.82244,4.82006,4.82215,17000000.0
2008-05-15 04:33:00,4.8212,4.82257,4.81996,4.81996,14000000.0
2008-05-15 04:34:00,4.82146,4.82186,4.82003,4.82003,9000000.0
2008-05-15 04:35:00,4.82225,4.82225,4.82082,4.82117,12000000.0
2008-05-15 04:36:00,4.8218,4.8218,4.82,4.82,12000000.0
2008-05-15 04:37:00,4.82059,4.82165,4.81989,4.82043,12000000.0
2008-05-15 04:38:00,4.82164,4.82227,4.82072,4.82227,11000000.0
2008-05-15 04:39:00,4.82258,4.82258,4.82223,4.82225,17000000.0
2008-05-15 04:40:00,4.82067,4.82213,4.82056,4.82198,9000000.0
2008-05-15 04:41:00,4.82059,4.82219,4.82028,4.82154,10000000.0
2008-05-15 04:42:00,4.82194,4.82216,4.82061,4.8207,8000000.0
2008-05-15 04:43:00,4.82081,4.82242,4.82043,4.82195,18000000.0
2008-05-15 04:44:00,4.82208,4.82254,4.82081,4.82221,9000000.0
2008-05-15 04:45:00,4.82132,4.82258,4.82047,4.82047,9000000.0
2008-05-15 04:46:00,4.82216,4.82231,4.81999,4.81999,16000000.0
2008-05-15 04:47:00,4.82279,4.82279,4.82039,4.82073,12000000.0
2008-05-15 04:48:00,4.82163,4.82226,4.82119,4.82178,10000000.0
2008-05-15 04:49:00,4.82237,4.82271,4.82076,4.82205,16000000.0
2008-05-15 04:50:00,4.82156,4.8222,4.82074,4.82153,16000000.0
2008-05-15 04:51:00,4.82187,4.82195,4.82175,4.82188,20000000.0
2008-05-15 04:52:00,4.82152,4.82282,4.82056,4.82224,13000000.0
2008-05-15 04:53:00,4.82137,4.82223,4.8194,4.8194,11000000.0
2008-05-15 04:54:00,4.82052,4.82174,4.82052,4.82108,11000000.0
2008-05-15 04:55:00,4.82124,4.82247,4.8205,4.82247,12000000.0
2008-05-15 04:56:00,4.82285,4.82285,4.82206,4.82211,16000000.0
2008-05-15 04:57:00,4.82135,4.82135,4.82115,4.82128,7000000.0
2008-05-15 04:58:00,4.82169,4.82247,4.82049,4.82149,13000000.0
2008-05-15 04:59:00,4.82166,4.82291,4.82119,4.82239,17000000.0
2008-05-15 05:00:00,4.8208,4.82193,4.82067,4.82156,10000000.0
2008-05-15 05:01:00,4.82168,4.82268,4.8202,4.82168,13000000.0
2008-05-15 05:02:00,4.82171,4.82193,4.82163,4.82163,18000000.0
2008-05-15 05:03:00,4.82317,4.82317,4.8206,4.82077,9000000.0
2008-05-15 05:04:00,4.82228,4.82248,4.82041,4.82136,12000000.0
2008-05-15 05:05:00,4.82234,4.82266,4.82144,4.82144,10000000.0
2008-05-15 05:06:00,4.82276,4.82283,4.82054,4.82212,20000000.0
2008-05-15 05:07:00,4.82086,4.8218,4.82086,4.82136,10000000.0
2008-05-15 05:08:00,4.8222,4.8222,4.82022,4.82183,17000000.0
2008-05-15 05:09:00,4.82186,4.82211,4.81971,4.82211,15000000.0
2008-05-15 05:10:00,4.82159,4.82163,4.82047,4.82072,10000000.0
2008-05-15 05:11:00,4.82179,4.82179,4.81985,4.82078,16000000.0
2008-05-15 05:12:00,4.82045,4.8216,4.8203,4.82144,7000000.0
2008-05-15 05:13:00,4.82089,4.82204,4.82005,4.82005,12000000.0
2008-05-15 05:14:00,4.82067,4.82104,4.81995,4.81995,14000000.0
2008-05-15 05:15:00,4.82065,4.82082,4.81962,4.8206,16000000.0
2008-05-15 05:16:00,4.82101,4.82194,4.81988,4.82194,15000000.0
2008-05-15 05:17:00,4.81964,4.82147,4.81945,4.81945,10000000.0
2008-05-15 05:18:00,4.82068,4.8217,4.81983,4.82039,13000000.0
2008-05-15 05:19:00,4.82144,4.82177,4.81991,4.82041,13000000.0
2008-05-15 05:20:00,4.82198,4.82231,4.82024,4.82024,20000000.0
2008-05-15 05:21:00,4.821,4.82192,4.82078,4.82172,9000000.0
2008-05-15 05:22:00,4.82241,4.82241,4.82003,4.82184,17000000.0
2008-05-15 05:23:00,4.82104,4.82217,4.82044,4.82217,14000000.0
2008-05-15 05:24:00,4.82169,4.82203,4.82004,4.82127,19000000.0
2008-05-15 05:25:00,4.82147,4.82247,4.82075,4.82134,13000000.0
2008-05-15 05:26:00,4.8205,4.82202,4.82025,4.82066,13000000.0
2008-05-15 05:27:00,4.82167,4.8224,4.81992,4.82006,13000000.0
2008-05-15 05:28:00,4.821,4.82132,4.8203,4.82131,10000000.0
2008-05-15 05:29:00,4.82066,4.82177,4.82008,4.82105,17000000.0
2008-05-15 05:30:00,4.82142,4.82178,4.81978,4.82083,21000000.0
2008-05-15 05:31:00,4.8205,4.82206,4.8205,4.82109,13000000.0
2008-05-15 05:32:00,4.8216,4.8217,4.82066,4.82131,16000000.0
2008-05-15 05:33:00,4.8206,4.82145,4.81996,4.8211,13000000.0
2008-05-15 05:34:00,4.82101,4.82224,4.81997,4.82167,13000000.0
2008-05-15 05:35:00,4.82215,4.82281,4.82031,4.82067,14000000.0
2008-05-15 05:36:00,4.8215,4.82209,4.82099,4.82209,18000000.0
2008-05-15 05:37:00,4.82051,4.82174,4.81948,4.81948,12000000.0
2008-05-15 05:38:00,4.82073,4.82165,4.81972,4.82131,13000000.0
2008-05-15 05:39:00,4.82167,4.82167,4.82054,4.82054,21000000.0
2008-05-15 05:40:00,4.8205,4.82159,4.82012,4.82159,14000000.0
2008-05-15 05:41:00,4.81926,4.82147,4.81916,4.8214,13000000.0
2008-05-15 05:42:00,4.82101,4.82146,4.82067,4.82067,8000000.0
2008-05-15 05:43:00,4.82089,4.82095,4.82069,4.82095,13000000.0
2008-05-15 05:44:00,4.82085,4.82093,4.82067,4.82067,13000000.0
2008-05-15 05:45:00,4.82096,4.82175,4.81991,4.82048,24000000.0
2008-05-15 05:46:00,4.8211,4.82204,4.82009,4.82154,14000000.0
2008-05-15 05:47:00,4.82099,4.82186,4.81993,4.81993,11000000.0
2008-05-15 05:48:00,4.82033,4.82086,4.81954,4.8197,18000000.0
2008-05-15 05:49:00,4.8201,4.82065,4.81972,4.82036,10000000.0
2008-05-15 05:50:00,4.81909,4.82014,4.81889,4.81974,10000000.0
2008-05-15 05:51:00,4.81954,4.81992,4.819,4.81933,11000000.0
2008-05-15 05:52:00,4.81887,4.82086,4.81887,4.81971,19000000.0
2008-05-15 05:53:00,4.82049,4.82131,4.81957,4.82021,15000000.0
2008-05-15 05:54:00,4.82016,4.82124,4.82009,4.82023,7000000.0
2008-05-15 05:55:00,4.82035,4.82155,4.82,4.82021,12000000.0
2008-05-15 05:56:00,4.82146,4.82146,4.81987,4.81987,16000000.0
2008-05-15 05:57:00,4.81888,4.8205,4.81834,4.8205,11000000.0
2008-05-15 05:58:00,4.82056,4.82056,4.81867,4.81957,22000000.0
2008-05-15 05:59:00,4.81957,4.81986,4.81863,4.81863,9000000.0
2008-05-15 06:00:00,4.82034,4.82034,4.81865,4.81991,17000000.0
2008-05-15 06:01:00,4.81891,4.81951,4.81832,4.81928,18000000.0
2008-05-15 06:02:00,4.81807,4.81916,4.81774,4.81857,18000000.0
2008-05-15 06:03:00,4.81819,4.81977,4.81817,4.81903,16000000.0
2008-05-15 06:04:00,4.81849,4.81938,4.81846,4.81854,8000000.0
2008-05-15 06:05:00,4.81946,4.81948,4.81841,4.81841,10000000.0
2008-05-15 06:06:00,4.81861,4.81973,4.81853,4.81853,27000000.0
2008-05-15 06:07:00,4.81833,4.81975,4.8179,4.8185,17000000.0
2008-05-15 06:08:00,4.81713,4.81883,4.81588,4.81588,14000000.0
2008-05-15 06:09:00,4.81663,4.81746,4.81631,4.81663,13000000.0
2008-05-15 06:10:00,4.81608,4.81734,4.81556,4.81649,14000000.0
2008-05-15 06:11:00,4.81645,4.8166,4.81511,4.81637,16000000.0
2008-05-15 06:12:00,4.8169,4.8175,4.81541,4.81585,17000000.0
2008-05-15 06:13:00,4.81674,4.81678,4.81522,4.81618,14000000.0
2008-05-15 06:14:00,4.81565,4.81588,4.81395,4.81523,12000000.0
2008-05-15 06:15:00,4.81527,4.81605,4.81469,4.81502,13000000.0
2008-05-15 06:16:00,4.81515,4.81524,4.81394,4.81522,14000000.0
2008-05-15 06:17:00,4.81574,4.81597,4.8144,4.81503,11000000.0
2008-05-15 06:18:00,4.81509,4.81535,4.8144,4.81488,12000000.0
2008-05-15 06:19:00,4.81517,4.81566,4.81421,4.8151,19000000.0
2008-05-15 06:20:00,4.81436,4.81522,4.81406,4.8151,11000000.0
2008-05-15 06:21:00,4.81464,4.81565,4.81464,4.8151,9000000.0
2008-05-15 06:22:00,4.81556,4.81556,4.81517,4.81517,22000000.0
2008-05-15 06:23:00,4.81595,4.81663,4.81498,4.81534,18000000.0
2008-05-15 06:24:00,4.81631,4.81631,4.81435,4.81435,8000000.0
2008-05-15 06:25:00,4.8143,4.81498,4.81398,4.81498,9000000.0
2008-05-15 06:26:00,4.81406,4.81492,4.81362,4.81365,13000000.0
2008-05-15 06:27:00,4.81513,4.81532,4.81398,4.81463,15000000.0
2008-05-15 06:28:00,4.81476,4.81545,4.81429,4.81442,18000000.0
2008-05-15 06:29:00,4.81434,4.81535,4.81386,4.81397,16000000.0
2008-05-15 06:30:00,4.81612,4.81637,4.81482,4.8151,10000000.0
2008-05-15 06:31:00,4.81467,4.81674,4.81467,4.81614,13000000.0
2008-05-15 06:32:00,4.81595,4.81696,4.81576,4.81696,10000000.0
2008-05-15 06:33:00,4.81539,4.81637,4.81518,4.81579,10000000.0
2008-05-15 06:34:00,4.81589,4.81683,4.81539,4.81683,15000000.0
2008-05-15 06:35:00,4.81661,4.81793,4.81615,4.81698,13000000.0
2008-05-15 06:36:00,4.81595,4.81697,4.81529,4.81637,23000000.0
2008-05-15 06:37:00,4.81616,4.8169,4.81595,4.81595,11000000.0
2008-05-15 06:38:00,4.81576,4.81614,4.81461,4.81559,17000000.0
2008-05-15 06:39:00,4.81514,4.81532,4.8144,4.8144,8000000.0
2008-05-15 06:40:00,4.81416,4.81542,4.81264,4.81303,15000000.0
2008-05-15 06:41:00,4.81251,4.81361,4.81163,4.81361,15000000.0
2008-05-15 06:42:00,4.81357,4.81357,4.81197,4.81319,16000000.0
2008-05-15 06:43:00,4.81329,4.81329,4.81164,4.81164,12000000.0
2008-05-15 06:44:00,4.81236,4.81328,4.81209,4.81303,13000000.0
2008-05-15 06:45:00,4.81293,4.8137,4.81261,4.8129,14000000.0
2008-05-15 06:46:00,4.81326,4.81336,4.81169,4.81169,12000000.0
2008-05-15 06:47:00,4.81243,4.81315,4.81189,4.81261,11000000.0
2008-05-15 06:48:00,4.81315,4.81315,4.81042,4.81187,15000000.0
2008-05-15 06:49:00,4.81143,4.812,4.81002,4.812,17000000.0
2008-05-15 06:50:00,4.81125,4.81156,4.80928,4.81041,13000000.0
2008-05-15 06:51:00,4.80911,4.8102,4.80911,4.80988,8000000.0
2008-05-15 06:52:00,4.8096,4.81136,4.80893,4.81112,14000000.0
2008-05-15 06:53:00,4.81061,4.81172,4.81024,4.81044,13000000.0
2008-05-15 06:54:00,4.81053,4.81244,4.8104,4.81244,8000000.0
2008-05-15 06:55:00,4.81092,4.81234,4.81073,4.81163,10000000.0
2008-05-15 06:56:00,4.8122,4.8122,4.81058,4.81058,11000000.0
2008-05-15 06:57:00,4.81088,4.81117,4.80962,4.81034,17000000.0
2008-05-15 06:58:00,4.81082,4.81159,4.80967,4.81113,12000000.0
2008-05-15 06:59:00,4.81042,4.8118,4.81042,4.81046,14000000.0
2008-05-15 07:00:00,4.81079,4.81195,4.81064,4.81161,11000000.0
2008-05-15 07:01:00,4.81145,4.8128,4.81145,4.81189,10000000.0
2008-05-15 07:02:00,4.81228,4.81236,4.81089,4.81195,14000000.0
2008-05-15 07:03:00,4.81065,4.8118,4.8104,4.81151,7000000.0
2008-05-15 07:04:00,4.81161,4.8124,4.81122,4.8118,16000000.0
2008-05-15 07:05:00,4.81164,4.81319,4.81164,4.81239,15000000.0
2008-05-15 07:06:00,4.81299,4.81306,4.81158,4.81175,16000000.0
2008-05-15 07:07:00,4.81211,4.81345,4.81187,4.81255,12000000.0
2008-05-15 07:08:00,4.81224,4.81295,4.81189,4.81278,8000000.0
2008-05-15 07:09:00,4.81263,4.81332,4.81216,4.81278,8000000.0
2008-05-15 07:10:00,4.81302,4.81364,4.81192,4.81285,16000000.0
2008-05-15 07:11:00,4.8135,4.81475,4.81311,4.81451,17000000.0
2008-05-15 07:12:00,4.81492,4.8155,4.81399,4.81399,20000000.0
2008-05-15 07:13:00,4.81496,4.81667,4.81462,4.816,18000000.0
2008-05-15 07:14:00,4.81667,4.81667,4.81471,4.81582,11000000.0
2008-05-15 07:15:00,4.8151,4.81604,4.8135,4.81543,18000000.0
2008-05-15 07:16:00,4.81488,4.81552,4.81431,4.81431,18000000.0
2008-05-15 07:17:00,4.81451,4.81516,4.81387,4.81401,12000000.0
2008-05-15 07:18:00,4.81444,4.81483,4.81303,4.81416,18000000.0
2008-05-15 07:19:00,4.81416,4.81421,4.81286,4.81344,14000000.0
2008-05-15 07:20:00,4.81267,4.81463,4.81267,4.81388,18000000.0
2008-05-15 07:21:00,4.81354,4.81452,4.81332,4.81382,13000000.0
2008-05-15 07:22:00,4.81394,4.8144,4.81342,4.81404,14000000.0
2008-05-15 07:23:00,4.81362,4.8144,4.81282,4.81282,15000000.0
2008-05-15 07:24:00,4.81337,4.81409,4.81251,4.81409,16000000.0
2008-05-15 07:25:00,4.81371,4.81424,4.81293,4.81424,15000000.0
2008-05-15 07:26:00,4.81302,4.8142,4.81259,4.81291,13000000.0
2008-05-15 07:27:00,4.81319,4.8143,4.81259,4.81312,12000000.0
2008-05-15 07:28:00,4.8138,4.81419,4.81283,4.81419,22000000.0
2008-05-15 07:29:00,4.81274,4.81443,4.81274,4.81438,16000000.0
2008-05-15 07:30:00,4.81251,4.81384,4.81251,4.81255,14000000.0
2008-05-15 07:31:00,4.81433,4.81449,4.81295,4.81317,13000000.0
2008-05-15 07:32:00,4.81371,4.81427,4.81317,4.81317,9000000.0
2008-05-15 07:33:00,4.81367,4.81367,4.81234,4.81285,7000000.0
2008-05-15 07:34:00,4.81267,4.81335,4.81121,4.81121,18000000.0
2008-05-15 07:35:00,4.81173,4.81231,4.81138,4.81218,9000000.0
2008-05-15 07:36:00,4.8113,4.81292,4.8113,4.81215,13000000.0
2008-05-15 07:37:00,4.81247,4.81247,4.80945,4.80956,11000000.0
2008-05-15 07:38:00,4.811,4.81135,4.80962,4.80962,11000000.0
2008-05-15 07:39:00,4.81168,4.8119,4.80971,4.81128,19000000.0
2008-05-15 07:40:00,4.81159,4.81159,4.81043,4.81067,11000000.0
2008-05-15 07:41:00,4.81095,4.81217,4.81082,4.81213,7000000.0
2008-05-15 07:42:00,4.81163,4.81192,4.81037,4.81097,13000000.0
2008-05-15 07:43:00,4.81063,4.81204,4.80999,4.81079,14000000.0
2008-05-15 07:44:00,4.81007,4.81139,4.81007,4.81052,10000000.0
2008-05-15 07:45:00,4.81124,4.81142,4.8098,4.81008,8000000.0
2008-05-15 07:46:00,4.8114,4.8114,4.80959,4.81019,13000000.0
2008-05-15 07:47:00,4.81131,4.81131,4.80904,4.80904,15000000.0
2008-05-15 07:48:00,4.81003,4.81182,4.80953,4.81002,13000000.0
2008-05-15 07:49:00,4.81011,4.81124,4.81011,4.81093,10000000.0
2008-05-15 07:50:00,4.8111,4.81193,4.81041,4.81108,17000000.0
2008-05-15 07:51:00,4.81191,4.81209,4.8108,4.81161,16000000.0
2008-05-15 07:52:00,4.81266,4.81358,4.81036,4.81036,13000000.0
2008-05-15 07:53:00,4.8101,4.81121,4.80898,4.81121,10000000.0
2008-05-15 07:54:00,4.8094,4.81042,4.80873,4.8094,11000000.0
2008-05-15 07:55:00,4.80905,4.81087,4.80845,4.81087,12000000.0
2008-05-15 07:56:00,4.81029,4.81048,4.80903,4.80982,13000000.0
2008-05-15 07:57:00,4.80988,4.81051,4.80867,4.80994,8000000.0
2008-05-15 07:58:00,4.80982,4.81167,4.80982,4.81132,14000000.0
2008-05-15 07:59:00,4.81238,4.81258,4.8111,4.81258,15000000.0
2008-05-15 08:00:00,4.80987,4.81113,4.80829,4.80968,10000000.0
2008-05-15 08:01:00,4.80646,4.80763,4.8045,4.80558,13000000.0
2008-05-15 08:02:00,4.80804,4.80836,4.80442,4.80815,14000000.0
2008-05-15 08:03:00,4.80399,4.808,4.80399,4.808,12000000.0
2008-05-15 08:04:00,4.80495,4.80748,4.80421,4.8055,16000000.0
2008-05-15 08:05:00,4.80623,4.80848,4.80534,4.80541,14000000.0
2008-05-15 08:06:00,4.80682,4.80861,4.80418,4.80477,19000000.0
2008-05-15 08:07:00,4.8054,4.8074,4.80333,4.80401,19000000.0
2008-05-15 08:08:00,4.80295,4.8064,4.80295,4.80428,11000000.0
2008-05-15 08:09:00,4.80493,4.80694,4.80436,4.80484,10000000.0
2008-05-15 08:10:00,4.80846,4.80846,4.80343,4.80495,16000000.0
2008-05-15 08:11:00,4.8043,4.80647,4.80316,4.80379,9000000.0
2008-05-15 08:12:00,4.80391,4.80503,4.80159,4.80159,10000000.0
2008-05-15 08:13:00,4.80051,4.8043,4.80051,4.80331,11000000.0
2008-05-15 08:14:00,4.80269,4.80691,4.80194,4.80691,12000000.0
2008-05-15 08:15:00,4.80192,4.80681,4.80012,4.80012,15000000.0
2008-05-15 08:16:00,4.80189,4.80456,4.8001,4.80032,14000000.0
2008-05-15 08:17:00,4.80193,4.80451,4.80105,4.80105,10000000.0
2008-05-15 08:18:00,4.80127,4.80428,4.80127,4.80276,9000000.0
2008-05-15 08:19:00,4.80312,4.80534,4.8018,4.80342,11000000.0
2008-05-15 08:20:00,4.80426,4.80528,4.80035,4.80102,11000000.0
2008-05-15 08:21:00,4.80082,4.80465,4.79846,4.80459,20000000.0
2008-05-15 08:22:00,4.80188,4.80368,4.79945,4.79949,8000000.0
2008-05-15 08:23:00,4.79896,4.80339,4.79896,4.80014,12000000.0
2008-05-15 08:24:00,4.80032,4.80493,4.79958,4.7997,13000000.0
2008-05-15 08:25:00,4.80009,4.80511,4.80009,4.80343,12000000.0
2008-05-15 08:26:00,4.80434,4.80655,4.80211,4.80212,13000000.0
2008-05-15 08:27:00,4.80364,4.80738,4.80273,4.80738,11000000.0
2008-05-15 08:28:00,4.80115,4.80437,4.79972,4.79972,8000000.0
2008-05-15 08:29:00,4.80114,4.80451,4.79922,4.79954,12000000.0
2008-05-15 08:30:00,4.80105,4.80279,4.79745,4.79779,11000000.0
2008-05-15 08:31:00,4.79945,4.80126,4.79821,4.79908,10000000.0
2008-05-15 08:32:00,4.7973,4.79818,4.79626,4.79818,13000000.0
2008-05-15 08:33:00,4.79739,4.79748,4.79572,4.79611,11000000.0
2008-05-15 08:34:00,4.79638,4.798,4.79586,4.79786,17000000.0
2008-05-15 08:35:00,4.79829,4.79896,4.79735,4.79797,11000000.0
2008-05-15 08:36:00,4.79792,4.79807,4.79681,4.79781,10000000.0
2008-05-15 08:37:00,4.79908,4.79961,4.7982,4.79921,9000000.0
2008-05-15 08:38:00,4.79896,4.80059,4.79831,4.80059,18000000.0
2008-05-15 08:39:00,4.80006,4.8006,4.79929,4.79941,8000000.0
2008-05-15 08:40:00,4.80008,4.80037,4.79834,4.79853,7000000.0
2008-05-15 08:41:00,4.80075,4.80094,4.79945,4.80055,16000000.0
2008-05-15 08:42:00,4.79966,4.80045,4.79796,4.79853,14000000.0
2008-05-15 08:43:00,4.79943,4.79978,4.79786,4.79879,12000000.0
2008-05-15 08:44:00,4.79978,4.79984,4.79864,4.79864,9000000.0
2008-05-15 08:45:00,4.79933,4.80026,4.79858,4.79925,18000000.0
2008-05-15 08:46:00,4.79859,4.79996,4.79835,4.79918,14000000.0
2008-05-15 08:47:00,4.79868,4.79953,4.798,4.79931,18000000.0
2008-05-15 08:48:00,4.79919,4.80069,4.79848,4.80021,12000000.0
2008-05-15 08:49:00,4.80167,4.80297,4.80003,4.80297,14000000.0
2008-05-15 08:50:00,4.80365,4.80419,4.80074,4.80074,16000000.0
2008-05-15 08:51:00,4.80222,4.80327,4.80074,4.80074,21000000.0
2008-05-15 08:52:00,4.80211,4.80211,4.79894,4.8008,20000000.0
2008-05-15 08:53:00,4.80102,4.80102,4.79699,4.79802,7000000.0
2008-05-15 08:54:00,4.79779,4.79968,4.79699,4.79908,17000000.0
2008-05-15 08:55:00,4.79863,4.7993,4.79763,4.7981,12000000.0
2008-05-15 08:56:00,4.79836,4.79961,4.79736,4.79801,17000000.0
2008-05-15 08:57:00,4.79818,4.79836,4.79644,4.79707,16000000.0
2008-05-15 08:58:00,4.79671,4.79721,4.79448,4.79521,12000000.0
2008-05-15 08:59:00,4.79546,4.796,4.79401,4.79489,13000000.0
2008-05-15 09:00:00,4.7954,4.79563,4.7934,4.79404,17000000.0
2008-05-15 09:01:00,4.79558,4.7958,4.79431,4.79513,13000000.0
2008-05-15 09:02:00,4.79512,4.79531,4.79401,4.79513,8000000.0
2008-05-15 09:03:00,4.79455,4.79562,4.79357,4.79458,16000000.0
2008-05-15 09:04:00,4.79502,4.79538,4.79405,4.79405,8000000.0
2008-05-15 09:05:00,4.79506,4.79622,4.79454,4.79519,11000000.0
2008-05-15 09:06:00,4.79589,4.7964,4.79432,4.7964,10000000.0
2008-05-15 09:07:00,4.79492,4.79654,4.79488,4.79613,10000000.0
2008-05-15 09:08:00,4.79731,4.79731,4.79524,4.79722,19000000.0
2008-05-15 09:09:00,4.79564,4.79669,4.79523,4.79545,16000000.0
2008-05-15 09:10:00,4.79695,4.79751,4.7958,4.79615,8000000.0
2008-05-15 09:11:00,4.79584,4.79764,4.79584,4.79683,11000000.0
2008-05-15 09:12:00,4.79799,4.79812,4.7965,4.79725,16000000.0
2008-05-15 09:13:00,4.79699,4.79792,4.79629,4.7965,15000000.0
2008-05-15 09:14:00,4.79793,4.79811,4.79673,4.79789,17000000.0
2008-05-15 09:15:00,4.79738,4.79868,4.79642,4.79849,12000000.0
2008-05-15 09:16:00,4.79812,4.79971,4.7979,4.7979,14000000.0
2008-05-15 09:17:00,4.79988,4.79998,4.79794,4.79794,14000000.0
2008-05-15 09:18:00,4.79926,4.8028,4.79885,4.80077,18000000.0
2008-05-15 09:19:00,4.80205,4.80205,4.80032,4.80121,14000000.0
2008-05-15 09:20:00,4.80079,4.8011,4.79965,4.80008,18000000.0
2008-05-15 09:21:00,4.79867,4.8,4.79846,4.8,17000000.0
2008-05-15 09:22:00,4.79813,4.79976,4.79738,4.79839,13000000.0
2008-05-15 09:23:00,4.79815,4.79955,4.79693,4.79693,12000000.0
2008-05-15 09:24:00,4.7966,4.79847,4.7966,4.79673,14000000.0
2008-05-15 09:25:00,4.79707,4.79848,4.79675,4.7981,9000000.0
2008-05-15 09:26:00,4.79867,4.7988,4.79666,4.79788,13000000.0
2008-05-15 09:27:00,4.7978,4.79803,4.79665,4.79686,13000000.0
2008-05-15 09:28:00,4.79821,4.79821,4.79716,4.79736,19000000.0
2008-05-15 09:29:00,4.79682,4.79835,4.79664,4.79835,14000000.0
2008-05-15 09:30:00,4.79753,4.79843,4.79697,4.79697,15000000.0
2008-05-15 09:31:00,4.79826,4.79891,4.79761,4.79775,11000000.0
2008-05-15 09:32:00,4.79733,4.79825,4.79654,4.79669,16000000.0
2008-05-15 09:33:00,4.79805,4.79866,4.79712,4.79811,9000000.0
2008-05-15 09:34:00,4.79896,4.79896,4.79707,4.79779,18000000.0
2008-05-15 09:35:00,4.7986,4.7986,4.7968,4.79718,14000000.0
2008-05-15 09:36:00,4.79751,4.79802,4.79693,4.79724,16000000.0
2008-05-15 09:37:00,4.79692,4.79814,4.79691,4.79712,20000000.0
2008-05-15 09:38:00,4.79682,4.79826,4.79657,4.79663,19000000.0
2008-05-15 09:39:00,4.79782,4.79782,4.79653,4.79772,16000000.0
2008-05-15 09:40:00,4.79754,4.79774,4.79606,4.79606,12000000.0
2008-05-15 09:41:00,4.79715,4.79722,4.79523,4.79538,18000000.0
2008-05-15 09:42:00,4.79633,4.79703,4.7959,4.79678,16000000.0
2008-05-15 09:43:00,4.79678,4.79678,4.79484,4.79674,15000000.0
2008-05-15 09:44:00,4.79587,4.79659,4.79482,4.79545,13000000.0
2008-05-15 09:45:00,4.79657,4.79657,4.79502,4.79646,13000000.0
2008-05-15 09:46:00,4.79578,4.79667,4.79497,4.79584,17000000.0
2008-05-15 09:47:00,4.79654,4.79654,4.79506,4.79588,13000000.0
2008-05-15 09:48:00,4.79617,4.79695,4.79567,4.79624,16000000.0
2008-05-15 09:49:00,4.79734,4.79818,4.79612,4.79813,17000000.0
2008-05-15 09:50:00,4.79746,4.79815,4.79683,4.79798,12000000.0
2008-05-15 09:51:00,4.79605,4.79781,4.7959,4.79693,16000000.0
2008-05-15 09:52:00,4.79698,4.79799,4.7966,4.79771,16000000.0
2008-05-15 09:53:00,4.79657,4.79788,4.79623,4.79683,15000000.0
2008-05-15 09:54:00,4.79748,4.7981,4.79653,4.79765,15000000.0
2008-05-15 09:55:00,4.79747,4.79872,4.79695,4.79838,15000000.0
2008-05-15 09:56:00,4.79861,4.7992,4.79767,4.79767,17000000.0
2008-05-15 09:57:00,4.79923,4.79988,4.79846,4.7997,12000000.0
2008-05-15 09:58:00,4.80094,4.80104,4.79971,4.80087,14000000.0
2008-05-15 09:59:00,4.7996,4.80112,4.79948,4.80078,10000000.0
2008-05-15 10:00:00,4.80071,4.80183,4.80028,4.80099,11000000.0
2008-05-15 10:01:00,4.79983,4.80107,4.79983,4.80026,24000000.0
2008-05-15 10:02:00,4.79905,4.80054,4.79899,4.79957,14000000.0
2008-05-15 10:03:00,4.80002,4.80042,4.79894,4.79987,16000000.0
2008-05-15 10:04:00,4.8009,4.8009,4.79894,4.79894,10000000.0
2008-05-15 10:05:00,4.80087,4.80096,4.79908,4.80048,10000000.0
2008-05-15 10:06:00,4.79983,4.80022,4.79943,4.79995,9000000.0
2008-05-15 10:07:00,4.79995,4.79995,4.79747,4.79863,11000000.0
2008-05-15 10:08:00,4.79804,4.79987,4.79729,4.79987,9000000.0
2008-05-15 10:09:00,4.799,4.80094,4.79871,4.8004,11000000.0
2008-05-15 10:10:00,4.8,4.80131,4.79884,4.79964,15000000.0
2008-05-15 10:11:00,4.79988,4.80046,4.79838,4.79908,16000000.0
2008-05-15 10:12:00,4.80041,4.80056,4.79886,4.79942,19000000.0
2008-05-15 10:13:00,4.80078,4.80245,4.80034,4.80234,9000000.0
2008-05-15 10:14:00,4.80243,4.80314,4.80049,4.80049,11000000.0
2008-05-15 10:15:00,4.80183,4.80183,4.80072,4.80092,8000000.0
2008-05-15 10:16:00,4.80025,4.80195,4.79949,4.79949,17000000.0
2008-05-15 10:17:00,4.80013,4.80051,4.79871,4.79937,16000000.0
2008-05-15 10:18:00,4.80054,4.80097,4.79873,4.80005,16000000.0
2008-05-15 10:19:00,4.80009,4.80087,4.79884,4.79991,17000000.0
2008-05-15 10:20:00,4.80089,4.80089,4.79927,4.80082,16000000.0
2008-05-15 10:21:00,4.80083,4.80213,4.80032,4.80163,7000000.0
2008-05-15 10:22:00,4.80111,4.80168,4.8004,4.80076,10000000.0
2008-05-15 10:23:00,4.80034,4.80172,4.80034,4.80155,14000000.0
2008-05-15 10:24:00,4.80151,4.80185,4.80019,4.80185,13000000.0
2008-05-15 10:25:00,4.80111,4.80235,4.80043,4.80057,12000000.0
2008-05-15 10:26:00,4.80014,4.80075,4.79959,4.79959,11000000.0
2008-05-15 10:27:00,4.79918,4.80092,4.79918,4.80091,13000000.0
2008-05-15 10:28:00,4.80059,4.80075,4.79891,4.79923,13000000.0
2008-05-15 10:29:00,4.79976,4.79995,4.79905,4.79957,11000000.0
2008-05-15 10:30:00,4.80109,4.80118,4.79995,4.80073,9000000.0
2008-05-15 10:31:00,4.8009,4.8013,4.79987,4.80075,16000000.0
2008-05-15 10:32:00,4.80042,4.80072,4.79935,4.79935,9000000.0
2008-05-15 10:33:00,4.80002,4.80096,4.79929,4.80013,12000000.0
2008-05-15 10:34:00,4.80102,4.80238,4.80035,4.80237,11000000.0
2008-05-15 10:35:00,4.80342,4.80512,4.80221,4.80512,17000000.0
2008-05-15 10:36:00,4.8047,4.80499,4.80348,4.80348,10000000.0
2008-05-15 10:37:00,4.8039,4.80516,4.80339,4.8037,15000000.0
2008-05-15 10:38:00,4.80407,4.80466,4.80249,4.80249,17000000.0
2008-05-15 10:39:00,4.80434,4.80479,4.80311,4.80479,13000000.0
2008-05-15 10:40:00,4.80515,4.80527,4.80361,4.80372,10000000.0
2008-05-15 10:41:00,4.80455,4.80497,4.80318,4.80384,15000000.0
2008-05-15 10:42:00,4.80327,4.80404,4.80267,4.80335,12000000.0
2008-05-15 10:43:00,4.80233,4.80406,4.80233,4.80263,13000000.0
2008-05-15 10:44:00,4.80249,4.80417,4.80249,4.80314,12000000.0
2008-05-15 10:45:00,4.80389,4.80465,4.80262,4.80406,13000000.0
2008-05-15 10:46:00,4.80325,4.80394,4.80228,4.80228,13000000.0
2008-05-15 10:47:00,4.80345,4.80345,4.80215,4.80245,7000000.0
2008-05-15 10:48:00,4.80252,4.80263,4.80123,4.80263,12000000.0
2008-05-15 10:49:00,4.8021,4.80277,4.80118,4.80277,10000000.0
2008-05-15 10:50:00,4.80241,4.80282,4.80148,4.80282,14000000.0
2008-05-15 10:51:00,4.80265,4.80265,4.80122,4.80122,11000000.0
2008-05-15 10:52:00,4.80281,4.80281,4.80112,4.80204,20000000.0
2008-05-15 10:53:00,4.80197,4.80276,4.80166,4.80236,9000000.0
2008-05-15 10:54:00,4.80272,4.80308,4.8018,4.8018,18000000.0
2008-05-15 10:55:00,4.8023,4.8026,4.80102,4.80157,10000000.0
2008-05-15 10:56:00,4.80217,4.80217,4.79994,4.80027,11000000.0
2008-05-15 10:57:00,4.79918,4.80038,4.79917,4.79942,8000000.0
2008-05-15 10:58:00,4.80034,4.80034,4.79902,4.7998,10000000.0
2008-05-15 10:59:00,4.79948,4.80084,4.79945,4.80084,10000000.0
2008-05-15 11:00:00,4.80154,4.80466,4.80006,4.80402,15000000.0
2008-05-15 11:01:00,4.80619,4.80843,4.80531,4.80724,12000000.0
2008-05-15 11:02:00,4.80722,4.80722,4.80265,4.80437,8000000.0
2008-05-15 11:03:00,4.80576,4.80576,4.8027,4.80418,11000000.0
2008-05-15 11:04:00,4.80457,4.80489,4.80315,4.80346,15000000.0
2008-05-15 11:05:00,4.8038,4.80412,4.80123,4.80195,17000000.0
2008-05-15 11:06:00,4.80312,4.80329,4.80191,4.8028,12000000.0
2008-05-15 11:07:00,4.8015,4.80362,4.8015,4.8031,11000000.0
2008-05-15 11:08:00,4.80376,4.8039,4.8017,4.80259,22000000.0
2008-05-15 11:09:00,4.80413,4.80434,4.80174,4.80256,9000000.0
2008-05-15 11:10:00,4.80272,4.80407,4.80262,4.80273,16000000.0
2008-05-15 11:11:00,4.80258,4.80356,4.80238,4.80238,7000000.0
2008-05-15 11:12:00,4.803,4.8039,4.80206,4.8034,15000000.0
2008-05-15 11:13:00,4.8031,4.80647,4.80307,4.80647,11000000.0
2008-05-15 11:14:00,4.80713,4.8074,4.80579,4.8059,18000000.0
2008-05-15 11:15:00,4.80503,4.80654,4.80492,4.80639,11000000.0
2008-05-15 11:16:00,4.80499,4.80639,4.80487,4.80627,13000000.0
2008-05-15 11:17:00,4.80537,4.80625,4.80437,4.80437,13000000.0
2008-05-15 11:18:00,4.80557,4.80579,4.80448,4.80448,9000000.0
2008-05-15 11:19:00,4.80563,4.80618,4.80459,4.80618,17000000.0
2008-05-15 11:20:00,4.80483,4.80694,4.80471,4.80471,14000000.0
2008-05-15 11:21:00,4.80641,4.80738,4.80514,4.8063,14000000.0
2008-05-15 11:22:00,4.80605,4.80674,4.80519,4.80585,22000000.0
2008-05-15 11:23:00,4.80594,4.80609,4.80514,4.80514,8000000.0
2008-05-15 11:24:00,4.80589,4.80629,4.80473,4.80564,18000000.0
2008-05-15 11:25:00,4.80577,4.80635,4.80511,4.80629,9000000.0
2008-05-15 11:26:00,4.80577,4.80602,4.80466,4.80551,15000000.0
2008-05-15 11:27:00,4.80461,4.80647,4.80461,4.80646,10000000.0
2008-05-15 11:28:00,4.80562,4.80737,4.80562,4.80692,13000000.0
2008-05-15 11:29:00,4.80514,4.80667,4.80514,4.80582,17000000.0
2008-05-15 11:30:00,4.80622,4.80704,4.80591,4.80636,13000000.0
2008-05-15 11:31:00,4.80666,4.80724,4.80571,4.8067,12000000.0
2008-05-15 11:32:00,4.80642,4.80642,4.80463,4.80486,20000000.0
2008-05-15 11:33:00,4.80613,4.80613,4.80447,4.80562,16000000.0
2008-05-15 11:34:00,4.80553,4.80622,4.80406,4.80565,13000000.0
2008-05-15 11:35:00,4.80519,4.8063,4.80454,4.80479,14000000.0
2008-05-15 11:36:00,4.80606,4.80606,4.8049,4.80574,11000000.0
2008-05-15 11:37:00,4.80553,4.80618,4.80466,4.8048,16000000.0
2008-05-15 11:38:00,4.80566,4.80607,4.80495,4.80549,8000000.0
2008-05-15 11:39:00,4.80585,4.80634,4.80506,4.80508,11000000.0
2008-05-15 11:40:00,4.80528,4.8062,4.80464,4.8052,12000000.0
2008-05-15 11:41:00,4.80475,4.8063,4.80475,4.80484,10000000.0
2008-05-15 11:42:00,4.80632,4.80632,4.80544,4.8059,10000000.0
2008-05-15 11:43:00,4.80577,4.80679,4.80528,4.80534,17000000.0
2008-05-15 11:44:00,4.80626,4.80707,4.80547,4.80684,15000000.0
2008-05-15 11:45:00,4.80628,4.80795,4.80589,4.80644,16000000.0
2008-05-15 11:46:00,4.80643,4.80801,4.80629,4.80801,7000000.0
2008-05-15 11:47:00,4.8066,4.80878,4.8066,4.80725,16000000.0
2008-05-15 11:48:00,4.80885,4.80954,4.80719,4.80954,13000000.0
2008-05-15 11:49:00,4.81017,4.8102,4.80876,4.8098,10000000.0
2008-05-15 11:50:00,4.81039,4.81072,4.8089,4.80926,12000000.0
2008-05-15 11:51:00,4.81007,4.81042,4.80836,4.80966,14000000.0
2008-05-15 11:52:00,4.80917,4.81019,4.80828,4.80978,18000000.0
2008-05-15 11:53:00,4.80926,4.81047,4.80886,4.81003,16000000.0
2008-05-15 11:54:00,4.81098,4.81098,4.80956,4.81053,8000000.0
2008-05-15 11:55:00,4.8096,4.81212,4.8096,4.8119,8000000.0
2008-05-15 11:56:00,4.81026,4.81205,4.81026,4.81057,8000000.0
2008-05-15 11:57:00,4.81041,4.81124,4.81018,4.81018,11000000.0
2008-05-15 11:58:00,4.81095,4.81174,4.81066,4.81141,14000000.0
2008-05-15 11:59:00,4.81138,4.81248,4.81088,4.8116,11000000.0
2008-05-15 12:00:00,4.81121,4.81278,4.81121,4.81176,15000000.0
2008-05-15 12:01:00,4.81126,4.81256,4.81126,4.81147,13000000.0
2008-05-15 12:02:00,4.81211,4.81227,4.81062,4.81145,15000000.0
2008-05-15 12:03:00,4.81191,4.81228,4.81082,4.81228,11000000.0
2008-05-15 12:04:00,4.81203,4.81252,4.81143,4.8123,9000000.0
2008-05-15 12:05:00,4.81099,4.8122,4.81099,4.81202,9000000.0
2008-05-15 12:06:00,4.81221,4.8128,4.81059,4.81157,15000000.0
2008-05-15 12:07:00,4.81285,4.81365,4.81252,4.8133,11000000.0
2008-05-15 12:08:00,4.81404,4.81435,4.81321,4.81429,8000000.0
2008-05-15 12:09:00,4.81361,4.81446,4.81294,4.81357,18000000.0
2008-05-15 12:10:00,4.81249,4.81367,4.81241,4.81313,14000000.0
2008-05-15 12:11:00,4.81283,4.8135,4.81242,4.81341,9000000.0
2008-05-15 12:12:00,4.81316,4.8141,4.81245,4.81275,18000000.0
2008-05-15 12:13:00,4.81314,4.81422,4.81224,4.81361,12000000.0
2008-05-15 12:14:00,4.81297,4.81362,4.81226,4.81362,10000000.0
2008-05-15 12:15:00,4.81391,4.81393,4.81279,4.81279,8000000.0
2008-05-15 12:16:00,4.81381,4.81448,4.81329,4.8135,14000000.0
2008-05-15 12:17:00,4.81266,4.81414,4.8125,4.8126,13000000.0
2008-05-15 12:18:00,4.81334,4.81334,4.81154,4.81256,10000000.0
2008-05-15 12:19:00,4.81083,4.81231,4.81053,4.81152,11000000.0
2008-05-15 12:20:00,4.8111,4.8111,4.81023,4.81071,8000000.0
2008-05-15 12:21:00,4.81132,4.81132,4.80967,4.80997,20000000.0
2008-05-15 12:22:00,4.81026,4.81093,4.80904,4.81004,14000000.0
2008-05-15 12:23:00,4.80987,4.80988,4.80852,4.80891,11000000.0
2008-05-15 12:24:00,4.80854,4.81004,4.80843,4.81004,17000000.0
2008-05-15 12:25:00,4.80995,4.81017,4.80847,4.81017,12000000.0
2008-05-15 12:26:00,4.81013,4.81022,4.80861,4.80914,7000000.0
2008-05-15 12:27:00,4.80977,4.80977,4.80778,4.80871,7000000.0
2008-05-15 12:28:00,4.80858,4.80896,4.80678,4.8077,19000000.0
2008-05-15 12:29:00,4.80803,4.80881,4.80724,4.80881,12000000.0
2008-05-15 12:30:00,4.80801,4.80851,4.80715,4.80715,10000000.0
2008-05-15 12:31:00,4.80822,4.80822,4.80556,4.80556,12000000.0
2008-05-15 12:32:00,4.80728,4.80799,4.80579,4.80765,12000000.0
2008-05-15 12:33:00,4.80633,4.80717,4.80546,4.80686,15000000.0
2008-05-15 12:34:00,4.80767,4.80813,4.80625,4.80696,12000000.0
2008-05-15 12:35:00,4.80685,4.80756,4.80638,4.80693,12000000.0
2008-05-15 12:36:00,4.80715,4.8089,4.80679,4.8089,15000000.0
2008-05-15 12:37:00,4.80836,4.80883,4.80754,4.80858,8000000.0
2008-05-15 12:38:00,4.80832,4.80877,4.8075,4.80875,15000000.0
2008-05-15 12:39:00,4.80889,4.80929,4.80787,4.80833,14000000.0
2008-05-15 12:40:00,4.80954,4.80959,4.8081,4.80959,18000000.0
2008-05-15 12:41:00,4.80904,4.80947,4.80819,4.8093,11000000.0
2008-05-15 12:42:00,4.80936,4.80977,4.80803,4.80803,17000000.0
2008-05-15 12:43:00,4.8079,4.8094,4.80785,4.80923,11000000.0
2008-05-15 12:44:00,4.80876,4.80935,4.80803,4.80919,13000000.0
2008-05-15 12:45:00,4.80747,4.80934,4.80747,4.80776,10000000.0
2008-05-15 12:46:00,4.80786,4.80904,4.8075,4.80758,20000000.0
2008-05-15 12:47:00,4.80924,4.80938,4.80742,4.80888,10000000.0
2008-05-15 12:48:00,4.80864,4.80918,4.80796,4.80843,10000000.0
2008-05-15 12:49:00,4.80934,4.80996,4.80833,4.80978,15000000.0
2008-05-15 12:50:00,4.80936,4.81139,4.80936,4.81129,14000000.0
2008-05-15 12:51:00,4.81168,4.81168,4.80995,4.81098,14000000.0
2008-05-15 12:52:00,4.81092,4.81102,4.80899,4.81066,9000000.0
2008-05-15 12:53:00,4.81105,4.81148,4.80981,4.80981,9000000.0
2008-05-15 12:54:00,4.80943,4.8114,4.80914,4.81055,20000000.0
2008-05-15 12:55:00,4.81054,4.8114,4.80947,4.81112,12000000.0
2008-05-15 12:56:00,4.81045,4.81113,4.80922,4.80922,7000000.0
2008-05-15 12:57:00,4.81061,4.81118,4.80921,4.80934,13000000.0
2008-05-15 12:58:00,4.80968,4.81019,4.80917,4.80961,16000000.0
2008-05-15 12:59:00,4.80896,4.81063,4.80744,4.80744,14000000.0
2008-05-15 13:00:00,4.80805,4.80964,4.80739,4.80932,12000000.0
2008-05-15 13:01:00,4.81022,4.81026,4.80844,4.8085,17000000.0
2008-05-15 13:02:00,4.80839,4.81012,4.80822,4.80954,10000000.0
2008-05-15 13:03:00,4.80907,4.81008,4.80804,4.80809,22000000.0
2008-05-15 13:04:00,4.80955,4.80977,4.80799,4.80977,20000000.0
2008-05-15 13:05:00,4.80878,4.80932,4.80852,4.80886,14000000.0
2008-05-15 13:06:00,4.80858,4.80972,4.80858,4.80963,17000000.0
2008-05-15 13:07:00,4.80943,4.80958,4.80766,4.80809,22000000.0
2008-05-15 13:08:00,4.80834,4.81021,4.80834,4.80872,12000000.0
2008-05-15 13:09:00,4.80847,4.80957,4.80835,4.80957,12000000.0
2008-05-15 13:10:00,4.80958,4.81003,4.80835,4.80899,20000000.0
2008-05-15 13:11:00,4.80993,4.8102,4.80845,4.80961,12000000.0
2008-05-15 13:12:00,4.80928,4.8098,4.80856,4.80873,16000000.0
2008-05-15 13:13:00,4.80913,4.81046,4.80838,4.80915,14000000.0
2008-05-15 13:14:00,4.80952,4.80952,4.8082,4.8082,17000000.0
2008-05-15 13:15:00,4.80958,4.80958,4.8084,4.80906,7000000.0
2008-05-15 13:16:00,4.80964,4.81,4.80829,4.81,9000000.0
2008-05-15 13:17:00,4.80898,4.80979,4.80831,4.8093,15000000.0
2008-05-15 13:18:00,4.80926,4.81,4.80853,4.80905,17000000.0
2008-05-15 13:19:00,4.80982,4.80982,4.80835,4.80967,15000000.0
2008-05-15 13:20:00,4.80867,4.81007,4.80832,4.81007,12000000.0
2008-05-15 13:21:00,4.80985,4.81011,4.8087,4.8087,24000000.0
2008-05-15 13:22:00,4.80914,4.81027,4.80889,4.80903,12000000.0
2008-05-15 13:23:00,4.80935,4.8099,4.80875,4.80983,12000000.0
2008-05-15 13:24:00,4.80961,4.80991,4.80839,4.80991,18000000.0
2008-05-15 13:25:00,4.80971,4.81,4.80843,4.80955,12000000.0
2008-05-15 13:26:00,4.80868,4.81005,4.80868,4.80872,12000000.0
2008-05-15 13:27:00,4.8101,4.8101,4.8087,4.80973,9000000.0
2008-05-15 13:28:00,4.81017,4.81078,4.80862,4.80862,15000000.0
2008-05-15 13:29:00,4.80987,4.80992,4.80839,4.80979,14000000.0
2008-05-15 13:30:00,4.81007,4.81055,4.8092,4.81045,11000000.0
2008-05-15 13:31:00,4.81098,4.81123,4.80949,4.81072,11000000.0
2008-05-15 13:32:00,4.8111,4.81425,4.81078,4.81425,8000000.0
2008-05-15 13:33:00,4.81404,4.81453,4.81252,4.81453,14000000.0
2008-05-15 13:34:00,4.81548,4.8165,4.81401,4.8165,11000000.0
2008-05-15 13:35:00,4.8171,4.81827,4.81514,4.8156,16000000.0
2008-05-15 13:36:00,4.81717,4.81737,4.81561,4.81561,8000000.0
2008-05-15 13:37:00,4.81616,4.81667,4.81467,4.81467,17000000.0
2008-05-15 13:38:00,4.81525,4.81525,4.81309,4.81309,14000000.0
2008-05-15 13:39:00,4.81404,4.81541,4.81346,4.8138,10000000.0
2008-05-15 13:40:00,4.81391,4.81582,4.81391,4.81582,8000000.0
2008-05-15 13:41:00,4.81515,4.81677,4.81454,4.81667,11000000.0
2008-05-15 13:42:00,4.81612,4.81612,4.81443,4.81582,14000000.0
2008-05-15 13:43:00,4.81585,4.81732,4.81509,4.81732,11000000.0
2008-05-15 13:44:00,4.81652,4.81733,4.81615,4.81733,11000000.0
2008-05-15 13:45:00,4.81698,4.81758,4.81585,4.81758,14000000.0
2008-05-15 13:46:00,4.81689,4.81689,4.81559,4.81672,11000000.0
2008-05-15 13:47:00,4.81655,4.81694,4.81515,4.81593,13000000.0
2008-05-15 13:48:00,4.81616,4.81647,4.81479,4.81578,14000000.0
2008-05-15 13:49:00,4.81601,4.81601,4.8147,4.8153,12000000.0
2008-05-15 13:50:00,4.8161,4.8161,4.81441,4.81493,16000000.0
2008-05-15 13:51:00,4.8147,4.81555,4.81399,4.81503,14000000.0
2008-05-15 13:52:00,4.81503,4.81503,4.81397,4.81399,10000000.0
2008-05-15 13:53:00,4.81586,4.81625,4.81448,4.81473,10000000.0
2008-05-15 13:54:00,4.81477,4.81507,4.81402,4.81408,8000000.0
2008-05-15 13:55:00,4.81486,4.81493,4.81369,4.81436,13000000.0
2008-05-15 13:56:00,4.81533,4.8156,4.81419,4.81457,17000000.0
2008-05-15 13:57:00,4.81478,4.81526,4.81357,4.81357,13000000.0
2008-05-15 13:58:00,4.81526,4.81526,4.81425,4.8149,7000000.0
2008-05-15 13:59:00,4.81552,4.81617,4.81476,4.81476,9000000.0
2008-05-15 14:00:00,4.81617,4.81617,4.81448,4.81471,7000000.0
2008-05-15 14:01:00,4.81602,4.81602,4.81393,4.81546,11000000.0
2008-05-15 14:02:00,4.81427,4.81648,4.81425,4.81617,19000000.0
2008-05-15 14:03:00,4.81653,4.81695,4.81513,4.81643,13000000.0
2008-05-15 14:04:00,4.81573,4.8166,4.81485,4.8166,22000000.0
2008-05-15 14:05:00,4.81542,4.81703,4.81507,4.81659,17000000.0
2008-05-15 14:06:00,4.81623,4.81668,4.8151,4.8151,11000000.0
2008-05-15 14:07:00,4.81637,4.81684,4.81563,4.8168,9000000.0
2008-05-15 14:08:00,4.81664,4.81681,4.81496,4.81496,11000000.0
2008-05-15 14:09:00,4.8158,4.81751,4.8158,4.81598,12000000.0
2008-05-15 14:10:00,4.81688,4.81824,4.81575,4.8172,13000000.0
2008-05-15 14:11:00,4.81879,4.81959,4.81751,4.81811,14000000.0
2008-05-15 14:12:00,4.81785,4.81792,4.81651,4.81718,11000000.0
2008-05-15 14:13:00,4.81702,4.81801,4.81657,4.81738,11000000.0
2008-05-15 14:14:00,4.81804,4.81804,4.81622,4.81749,7000000.0
2008-05-15 14:15:00,4.81771,4.81771,4.81545,4.81688,14000000.0
2008-05-15 14:16:00,4.81611,4.81723,4.81576,4.81643,13000000.0
2008-05-15 14:17:00,4.81681,4.81718,4.81571,4.81718,22000000.0
2008-05-15 14:18:00,4.81604,4.81748,4.81561,4.81603,15000000.0
2008-05-15 14:19:00,4.81708,4.81722,4.81493,4.81656,12000000.0
2008-05-15 14:20:00,4.81477,4.81621,4.81475,4.81584,7000000.0
2008-05-15 14:21:00,4.81604,4.81681,4.81526,4.81539,13000000.0
2008-05-15 14:22:00,4.81548,4.81672,4.81514,4.81606,8000000.0
2008-05-15 14:23:00,4.81707,4.81707,4.81577,4.81614,11000000.0
2008-05-15 14:24:00,4.81524,4.81613,4.81436,4.81592,13000000.0
2008-05-15 14:25:00,4.81427,4.81599,4.81427,4.81534,15000000.0
2008-05-15 14:26:00,4.81525,4.81565,4.81479,4.81564,8000000.0
2008-05-15 14:27:00,4.81391,4.81525,4.81391,4.81525,10000000.0
2008-05-15 14:28:00,4.81481,4.81486,4.81366,4.81381,11000000.0
2008-05-15 14:29:00,4.81516,4.81527,4.81396,4.81413,21000000.0
2008-05-15 14:30:00,4.81379,4.81379,4.81159,4.81159,11000000.0
2008-05-15 14:31:00,4.81276,4.81345,4.81064,4.81116,17000000.0
2008-05-15 14:32:00,4.81158,4.8133,4.81024,4.81323,15000000.0
2008-05-15 14:33:00,4.81277,4.81511,4.8124,4.81448,8000000.0
2008-05-15 14:34:00,4.81434,4.81537,4.81358,4.81358,9000000.0
2008-05-15 14:35:00,4.81295,4.81531,4.81295,4.81446,11000000.0
2008-05-15 14:36:00,4.8154,4.81548,4.81399,4.81467,15000000.0
2008-05-15 14:37:00,4.81485,4.81485,4.8135,4.81404,8000000.0
2008-05-15 14:38:00,4.81406,4.8143,4.81229,4.81301,10000000.0
2008-05-15 14:39:00,4.81322,4.8142,4.81,4.81,19000000.0
2008-05-15 14:40:00,4.80932,4.8111,4.80827,4.81041,15000000.0
2008-05-15 14:41:00,4.81003,4.81012,4.80853,4.80903,15000000.0
2008-05-15 14:42:00,4.81041,4.81137,4.80925,4.81025,17000000.0
2008-05-15 14:43:00,4.81117,4.81243,4.81029,4.81243,15000000.0
2008-05-15 14:44:00,4.81157,4.81225,4.81003,4.81143,15000000.0
2008-05-15 14:45:00,4.81034,4.81044,4.80818,4.80895,9000000.0
2008-05-15 14:46:00,4.80969,4.80969,4.80749,4.8084,11000000.0
2008-05-15 14:47:00,4.80776,4.8085,4.80628,4.80767,12000000.0
2008-05-15 14:48:00,4.80781,4.80804,4.80663,4.80737,12000000.0
2008-05-15 14:49:00,4.80672,4.80909,4.80672,4.80909,12000000.0
2008-05-15 14:50:00,4.80719,4.81042,4.80719,4.81042,15000000.0
2008-05-15 14:51:00,4.80906,4.81095,4.80902,4.81089,10000000.0
2008-05-15 14:52:00,4.81021,4.81108,4.8096,4.81011,13000000.0
2008-05-15 14:53:00,4.81064,4.81064,4.80868,4.80958,13000000.0
2008-05-15 14:54:00,4.81024,4.81057,4.80784,4.80982,9000000.0
2008-05-15 14:55:00,4.81067,4.81102,4.81008,4.81084,16000000.0
2008-05-15 14:56:00,4.81089,4.81216,4.80938,4.812,15000000.0
2008-05-15 14:57:00,4.81058,4.8123,4.81058,4.8123,15000000.0
2008-05-15 14:58:00,4.81097,4.81224,4.81097,4.81221,11000000.0
2008-05-15 14:59:00,4.81106,4.81223,4.81082,4.81101,14000000.0
2008-05-15 15:00:00,4.81295,4.81511,4.81047,4.81047,18000000.0
2008-05-15 15:01:00,4.81121,4.81164,4.80826,4.80826,12000000.0
2008-05-15 15:02:00,4.80902,4.80922,4.80761,4.80917,7000000.0
2008-05-15 15:03:00,4.80923,4.80982,4.80778,4.8086,18000000.0
2008-05-15 15:04:00,4.80788,4.80896,4.80597,4.80714,21000000.0
2008-05-15 15:05:00,4.80565,4.80745,4.80523,4.80645,13000000.0
2008-05-15 15:06:00,4.80725,4.80846,4.80605,4.80831,14000000.0
2008-05-15 15:07:00,4.80779,4.80894,4.80729,4.80891,22000000.0
2008-05-15 15:08:00,4.80936,4.80978,4.80872,4.80902,10000000.0
2008-05-15 15:09:00,4.8097,4.80984,4.80757,4.80904,9000000.0
2008-05-15 15:10:00,4.80911,4.80952,4.80765,4.80765,14000000.0
2008-05-15 15:11:00,4.80898,4.80945,4.80785,4.80787,12000000.0
2008-05-15 15:12:00,4.80938,4.8098,4.80839,4.8098,13000000.0
2008-05-15 15:13:00,4.80774,4.80899,4.80689,4.80899,12000000.0
2008-05-15 15:14:00,4.80755,4.80861,4.80709,4.80763,10000000.0
2008-05-15 15:15:00,4.8077,4.8077,4.80546,4.80722,16000000.0
2008-05-15 15:16:00,4.80697,4.808,4.80438,4.8048,15000000.0
2008-05-15 15:17:00,4.80523,4.80726,4.80372,4.8053,14000000.0
2008-05-15 15:18:00,4.80561,4.80604,4.80418,4.80576,12000000.0
2008-05-15 15:19:00,4.80639,4.80691,4.8048,4.80541,11000000.0
2008-05-15 15:20:00,4.80448,4.80523,4.80225,4.8044,14000000.0
2008-05-15 15:21:00,4.80339,4.80526,4.80208,4.80489,14000000.0
2008-05-15 15:22:00,4.80536,4.80595,4.80427,4.80595,10000000.0
2008-05-15 15:23:00,4.80553,4.80685,4.80482,4.80526,11000000.0
2008-05-15 15:24:00,4.80734,4.80848,4.80673,4.80717,10000000.0
2008-05-15 15:25:00,4.80702,4.80758,4.80635,4.80709,16000000.0
2008-05-15 15:26:00,4.8067,4.8072,4.80503,4.80688,15000000.0
2008-05-15 15:27:00,4.80718,4.80718,4.8057,4.8057,10000000.0
2008-05-15 15:28:00,4.80688,4.80736,4.80638,4.80736,11000000.0
2008-05-15 15:29:00,4.80773,4.80773,4.80513,4.80644,19000000.0
2008-05-15 15:30:00,4.80648,4.80662,4.80549,4.80662,10000000.0
2008-05-15 15:31:00,4.80613,4.80783,4.80549,4.80624,14000000.0
2008-05-15 15:32:00,4.80546,4.8059,4.80369,4.8059,12000000.0
2008-05-15 15:33:00,4.80618,4.80726,4.80563,4.80726,20000000.0
2008-05-15 15:34:00,4.80628,4.80783,4.80628,4.80708,12000000.0
2008-05-15 15:35:00,4.80821,4.80909,4.80698,4.80896,12000000.0
2008-05-15 15:36:00,4.80942,4.80945,4.80784,4.80928,10000000.0
2008-05-15 15:37:00,4.80851,4.80959,4.80776,4.80818,10000000.0
2008-05-15 15:38:00,4.81039,4.81039,4.80914,4.81006,13000000.0
2008-05-15 15:39:00,4.81081,4.81081,4.80879,4.80922,7000000.0
2008-05-15 15:40:00,4.80947,4.81009,4.80846,4.80962,10000000.0
2008-05-15 15:41:00,4.8109,4.81173,4.80907,4.80999,9000000.0
2008-05-15 15:42:00,4.81225,4.81225,4.81017,4.81124,13000000.0
2008-05-15 15:43:00,4.81058,4.81069,4.8093,4.81038,16000000.0
2008-05-15 15:44:00,4.81057,4.81068,4.80955,4.80992,14000000.0
2008-05-15 15:45:00,4.81077,4.81077,4.80885,4.81033,15000000.0
2008-05-15 15:46:00,4.80868,4.81009,4.80825,4.80953,13000000.0
2008-05-15 15:47:00,4.80983,4.81025,4.80923,4.80941,9000000.0
2008-05-15 15:48:00,4.80843,4.81054,4.80843,4.81054,21000000.0
2008-05-15 15:49:00,4.80953,4.81108,4.80948,4.81102,23000000.0
2008-05-15 15:50:00,4.81092,4.81108,4.80963,4.81094,12000000.0
2008-05-15 15:51:00,4.81083,4.81111,4.80967,4.81043,19000000.0
2008-05-15 15:52:00,4.81023,4.81128,4.80882,4.81128,15000000.0
2008-05-15 15:53:00,4.81184,4.81184,4.81055,4.81141,14000000.0
2008-05-15 15:54:00,4.81256,4.81288,4.81055,4.81173,15000000.0
2008-05-15 15:55:00,4.81082,4.81214,4.81081,4.81157,12000000.0
2008-05-15 15:56:00,4.81157,4.81298,4.81112,4.81298,18000000.0
2008-05-15 15:57:00,4.81169,4.8124,4.81089,4.81089,10000000.0
2008-05-15 15:58:00,4.81154,4.81224,4.81051,4.8119,22000000.0
2008-05-15 15:59:00,4.81182,4.81266,4.81078,4.81266,12000000.0
2008-05-15 16:00:00,4.81313,4.81508,4.81181,4.81351,12000000.0
2008-05-15 16:01:00,4.81439,4.81439,4.81243,4.81353,12000000.0
2008-05-15 16:02:00,4.81306,4.81382,4.81192,4.81382,13000000.0
2008-05-15 16:03:00,4.81436,4.81495,4.81259,4.81483,13000000.0
2008-05-15 16:04:00,4.81552,4.81568,4.81332,4.81509,11000000.0
2008-05-15 16:05:00,4.81554,4.8166,4.81496,4.8166,9000000.0
2008-05-15 16:06:00,4.81656,4.81656,4.81493,4.81518,14000000.0
2008-05-15 16:07:00,4.8159,4.81602,4.81518,4.8159,15000000.0
2008-05-15 16:08:00,4.81571,4.81678,4.81461,4.81636,15000000.0
2008-05-15 16:09:00,4.81733,4.81752,4.81592,4.81752,17000000.0
2008-05-15 16:10:00,4.81723,4.81723,4.8152,4.81625,14000000.0
2008-05-15 16:11:00,4.81554,4.81703,4.81528,4.81631,9000000.0
2008-05-15 16:12:00,4.81451,4.81586,4.81444,4.81533,15000000.0
2008-05-15 16:13:00,4.81514,4.81558,4.81284,4.81558,14000000.0
2008-05-15 16:14:00,4.81505,4.81533,4.8138,4.81454,12000000.0
2008-05-15 16:15:00,4.81369,4.81531,4.81369,4.81442,14000000.0
2008-05-15 16:16:00,4.81511,4.81599,4.81431,4.81539,13000000.0
2008-05-15 16:17:00,4.81471,4.81597,4.81454,4.81596,18000000.0
2008-05-15 16:18:00,4.81648,4.81779,4.81596,4.81743,13000000.0
2008-05-15 16:19:00,4.81684,4.81742,4.8161,4.8161,8000000.0
2008-05-15 16:20:00,4.81706,4.81753,4.81606,4.81687,13000000.0
2008-05-15 16:21:00,4.81685,4.81799,4.81604,4.81691,12000000.0
2008-05-15 16:22:00,4.81834,4.81896,4.81754,4.81896,11000000.0
2008-05-15 16:23:00,4.81841,4.81841,4.81676,4.81743,14000000.0
2008-05-15 16:24:00,4.81746,4.81907,4.81668,4.81732,15000000.0
2008-05-15 16:25:00,4.81799,4.82106,4.81761,4.81932,11000000.0
2008-05-15 16:26:00,4.8207,4.8207,4.81872,4.81917,8000000.0
2008-05-15 16:27:00,4.81906,4.81985,4.81818,4.81943,10000000.0
2008-05-15 16:28:00,4.81918,4.81961,4.81763,4.81884,15000000.0
2008-05-15 16:29:00,4.81859,4.81894,4.81754,4.81761,7000000.0
2008-05-15 16:30:00,4.8193,4.81984,4.81807,4.81966,16000000.0
2008-05-15 16:31:00,4.81837,4.81958,4.81808,4.81945,14000000.0
2008-05-15 16:32:00,4.8194,4.8194,4.81729,4.81767,7000000.0
2008-05-15 16:33:00,4.81827,4.81827,4.81669,4.81766,8000000.0
2008-05-15 16:34:00,4.8181,4.81822,4.81669,4.81804,8000000.0
2008-05-15 16:35:00,4.81772,4.81816,4.81634,4.81658,9000000.0
2008-05-15 16:36:00,4.8162,4.81778,4.8162,4.81722,13000000.0
2008-05-15 16:37:00,4.81597,4.81679,4.81512,4.81554,18000000.0
2008-05-15 16:38:00,4.81678,4.81744,4.81565,4.81614,18000000.0
2008-05-15 16:39:00,4.81716,4.8178,4.81621,4.81681,20000000.0
2008-05-15 16:40:00,4.81586,4.81633,4.81518,4.81518,13000000.0
2008-05-15 16:41:00,4.81561,4.8176,4.81561,4.81739,20000000.0
2008-05-15 16:42:00,4.81729,4.81729,4.81594,4.81719,18000000.0
2008-05-15 16:43:00,4.81662,4.81681,4.81522,4.81632,15000000.0
2008-05-15 16:44:00,4.81538,4.81657,4.81479,4.81556,20000000.0
2008-05-15 16:45:00,4.81525,4.81569,4.81362,4.81362,13000000.0
2008-05-15 16:46:00,4.81445,4.81577,4.81394,4.81577,15000000.0
2008-05-15 16:47:00,4.81516,4.81523,4.81397,4.8141,8000000.0
2008-05-15 16:48:00,4.81422,4.81509,4.81335,4.81502,11000000.0
2008-05-15 16:49:00,4.81435,4.8154,4.81327,4.8154,12000000.0
2008-05-15 16:50:00,4.81459,4.81537,4.81316,4.81393,15000000.0
2008-05-15 16:51:00,4.81448,4.81517,4.81323,4.81441,18000000.0
2008-05-15 16:52:00,4.81493,4.81535,4.81404,4.81535,14000000.0
2008-05-15 16:53:00,4.81522,4.81522,4.81348,4.81454,8000000.0
2008-05-15 16:54:00,4.81518,4.81555,4.81431,4.81481,11000000.0
2008-05-15 16:55:00,4.81531,4.81545,4.81438,4.81543,12000000.0
2008-05-15 16:56:00,4.81409,4.81542,4.81386,4.81518,10000000.0
2008-05-15 16:57:00,4.81461,4.81522,4.81412,4.81495,8000000.0
2008-05-15 16:58:00,4.81425,4.81576,4.81395,4.81576,9000000.0
2008-05-15 16:59:00,4.81569,4.81597,4.81426,4.8149,13000000.0
2008-05-15 17:00:00,4.81455,4.81645,4.81455,4.81645,11000000.0
2008-05-15 17:01:00,4.81614,4.81623,4.81455,4.81593,12000000.0
2008-05-15 17:02:00,4.8161,4.81699,4.81574,4.81595,10000000.0
2008-05-15 17:03:00,4.81683,4.81735,4.81533,4.816,16000000.0
2008-05-15 17:04:00,4.81635,4.81652,4.81478,4.81567,13000000.0
2008-05-15 17:05:00,4.81548,4.81733,4.81548,4.81629,16000000.0
2008-05-15 17:06:00,4.81612,4.81631,4.81529,4.81565,12000000.0
2008-05-15 17:07:00,4.81681,4.81681,4.81489,4.81566,8000000.0
2008-05-15 17:08:00,4.81554,4.81554,4.81408,4.81517,21000000.0
2008-05-15 17:09:00,4.81492,4.81492,4.81318,4.81438,16000000.0
2008-05-15 17:10:00,4.81312,4.814,4.81197,4.81197,11000000.0
2008-05-15 17:11:00,4.81292,4.81332,4.81174,4.81278,11000000.0
2008-05-15 17:12:00,4.81222,4.81329,4.81185,4.81329,9000000.0
2008-05-15 17:13:00,4.81307,4.81375,4.8124,4.81375,9000000.0
2008-05-15 17:14:00,4.81251,4.81379,4.81201,4.81283,17000000.0
2008-05-15 17:15:00,4.81444,4.81489,4.81337,4.81489,11000000.0
2008-05-15 17:16:00,4.81434,4.81571,4.814,4.81497,15000000.0
2008-05-15 17:17:00,4.81546,4.81546,4.814,4.81466,13000000.0
2008-05-15 17:18:00,4.81442,4.81499,4.81235,4.81364,15000000.0
2008-05-15 17:19:00,4.81325,4.8135,4.81208,4.81208,17000000.0
2008-05-15 17:20:00,4.81334,4.81348,4.81186,4.81342,12000000.0
2008-05-15 17:21:00,4.81278,4.8136,4.81236,4.81315,7000000.0
2008-05-15 17:22:00,4.81359,4.81375,4.81194,4.81194,14000000.0
2008-05-15 17:23:00,4.81221,4.81281,4.81109,4.81109,13000000.0
2008-05-15 17:24:00,4.81167,4.8131,4.81163,4.8131,9000000.0
2008-05-15 17:25:00,4.81243,4.81333,4.81199,4.81219,11000000.0
2008-05-15 17:26:00,4.81258,4.81403,4.81197,4.81403,16000000.0
2008-05-15 17:27:00,4.81169,4.81311,4.81137,4.81281,9000000.0
2008-05-15 17:28:00,4.81328,4.81412,4.81264,4.81335,15000000.0
2008-05-15 17:29:00,4.81269,4.81471,4.81269,4.81471,11000000.0
2008-05-15 17:30:00,4.81522,4.81547,4.81342,4.81458,19000000.0
2008-05-15 17:31:00,4.81454,4.81531,4.81413,4.81531,11000000.0
2008-05-15 17:32:00,4.81412,4.81572,4.81412,4.8157,9000000.0
2008-05-15 17:33:00,4.81431,4.81526,4.81361,4.81526,10000000.0
2008-05-15 17:34:00,4.81509,4.81509,4.81287,4.81462,14000000.0
2008-05-15 17:35:00,4.81288,4.81449,4.81288,4.81416,13000000.0
2008-05-15 17:36:00,4.81419,4.8147,4.81364,4.81389,11000000.0
2008-05-15 17:37:00,4.81323,4.81467,4.81319,4.81337,15000000.0
2008-05-15 17:38:00,4.81343,4.81343,4.81255,4.81332,17000000.0
2008-05-15 17:39:00,4.8123,4.81349,4.81223,4.8131,8000000.0
2008-05-15 17:40:00,4.81169,4.81366,4.81169,4.81301,12000000.0
2008-05-15 17:41:00,4.81328,4.81328,4.81157,4.81278,21000000.0
2008-05-15 17:42:00,4.81274,4.81274,4.81106,4.81135,13000000.0
2008-05-15 17:43:00,4.81083,4.812,4.81037,4.81152,11000000.0
2008-05-15 17:44:00,4.81175,4.81199,4.81039,4.81116,19000000.0
2008-05-15 17:45:00,4.81084,4.81129,4.80959,4.80959,10000000.0
2008-05-15 17:46:00,4.81026,4.8109,4.80887,4.8093,13000000.0
2008-05-15 17:47:00,4.81032,4.81065,4.80952,4.8106,9000000.0
2008-05-15 17:48:00,4.81063,4.81113,4.80958,4.81007,14000000.0
2008-05-15 17:49:00,4.80981,4.81046,4.80858,4.80975,14000000.0
2008-05-15 17:50:00,4.80909,4.80909,4.80547,4.80567,17000000.0
2008-05-15 17:51:00,4.80769,4.80846,4.80641,4.808,13000000.0
2008-05-15 17:52:00,4.80878,4.81037,4.80827,4.80991,24000000.0
2008-05-15 17:53:00,4.80982,4.81126,4.80937,4.80974,16000000.0
2008-05-15 17:54:00,4.81056,4.811,4.80921,4.81078,16000000.0
2008-05-15 17:55:00,4.80964,4.81148,4.80924,4.81128,13000000.0
2008-05-15 17:56:00,4.81074,4.81149,4.80969,4.81089,15000000.0
2008-05-15 17:57:00,4.81105,4.8117,4.81053,4.81148,10000000.0
2008-05-15 17:58:00,4.81134,4.81163,4.80992,4.81138,15000000.0
2008-05-15 17:59:00,4.81007,4.81172,4.81,4.81,13000000.0
2008-05-15 18:00:00,4.81176,4.81188,4.81031,4.81038,7000000.0
2008-05-15 18:01:00,4.81114,4.81284,4.81112,4.81151,18000000.0
2008-05-15 18:02:00,4.81307,4.81347,4.8118,4.81347,17000000.0
2008-05-15 18:03:00,4.812,4.81354,4.812,4.81264,16000000.0
2008-05-15 18:04:00,4.81328,4.81418,4.81262,4.81273,14000000.0
2008-05-15 18:05:00,4.81328,4.81328,4.81181,4.81286,13000000.0
2008-05-15 18:06:00,4.81281,4.81374,4.81266,4.81352,18000000.0
2008-05-15 18:07:00,4.81351,4.81422,4.81204,4.81268,12000000.0
2008-05-15 18:08:00,4.81138,4.8134,4.81123,4.81316,18000000.0
2008-05-15 18:09:00,4.81324,4.81324,4.81162,4.81285,12000000.0
2008-05-15 18:10:00,4.8112,4.81406,4.8112,4.8125,13000000.0
2008-05-15 18:11:00,4.81325,4.81465,4.81283,4.81465,10000000.0
2008-05-15 18:12:00,4.81473,4.81532,4.81397,4.81406,11000000.0
2008-05-15 18:13:00,4.81451,4.81597,4.81402,4.81593,14000000.0
2008-05-15 18:14:00,4.81598,4.81598,4.81414,4.81528,10000000.0
2008-05-15 18:15:00,4.81516,4.81541,4.81431,4.81488,10000000.0
2008-05-15 18:16:00,4.81444,4.81591,4.81444,4.81471,9000000.0
2008-05-15 18:17:00,4.81487,4.81611,4.81452,4.81566,18000000.0
2008-05-15 18:18:00,4.81576,4.81576,4.81407,4.81467,14000000.0
2008-05-15 18:19:00,4.81508,4.81508,4.81251,4.81251,10000000.0
2008-05-15 18:20:00,4.81212,4.81449,4.81162,4.81449,15000000.0
2008-05-15 18:21:00,4.81441,4.81573,4.8139,4.81537,18000000.0
2008-05-15 18:22:00,4.81549,4.81549,4.81355,4.81413,14000000.0
2008-05-15 18:23:00,4.81461,4.81471,4.81321,4.8142,7000000.0
2008-05-15 18:24:00,4.814,4.81405,4.81197,4.8132,9000000.0
2008-05-15 18:25:00,4.81407,4.81432,4.81274,4.81432,13000000.0
2008-05-15 18:26:00,4.81354,4.81516,4.81303,4.81503,16000000.0
2008-05-15 18:27:00,4.81475,4.81632,4.81445,4.81632,14000000.0
2008-05-15 18:28:00,4.81539,4.81732,4.81539,4.81732,13000000.0
2008-05-15 18:29:00,4.81636,4.81871,4.81636,4.81852,11000000.0
2008-05-15 18:30:00,4.81851,4.82025,4.81821,4.82005,16000000.0
2008-05-15 18:31:00,4.81904,4.81904,4.81775,4.81903,12000000.0
2008-05-15 18:32:00,4.81865,4.81865,4.81766,4.81851,11000000.0
2008-05-15 18:33:00,4.81834,4.81834,4.81686,4.81833,13000000.0
2008-05-15 18:34:00,4.81802,4.81936,4.81679,4.81756,13000000.0
2008-05-15 18:35:00,4.81928,4.82041,4.81824,4.82041,18000000.0
2008-05-15 18:36:00,4.81993,4.8217,4.81983,4.82066,18000000.0
2008-05-15 18:37:00,4.82151,4.82495,4.82108,4.8248,18000000.0
2008-05-15 18:38:00,4.82578,4.82749,4.82522,4.82749,11000000.0
2008-05-15 18:39:00,4.82845,4.82984,4.82747,4.82984,11000000.0
2008-05-15 18:40:00,4.82814,4.83077,4.82814,4.83047,14000000.0
2008-05-15 18:41:00,4.83108,4.83184,4.82863,4.82942,16000000.0
2008-05-15 18:42:00,4.82913,4.82913,4.82687,4.82687,14000000.0
2008-05-15 18:43:00,4.82723,4.82815,4.82646,4.82703,10000000.0
2008-05-15 18:44:00,4.82813,4.82848,4.82581,4.82751,13000000.0
2008-05-15 18:45:00,4.82713,4.82789,4.82622,4.82775,13000000.0
2008-05-15 18:46:00,4.82753,4.82838,4.82738,4.82739,12000000.0
2008-05-15 18:47:00,4.82835,4.82835,4.82708,4.82713,14000000.0
2008-05-15 18:48:00,4.82621,4.82683,4.82499,4.82499,15000000.0
2008-05-15 18:49:00,4.82602,4.82753,4.8253,4.82753,12000000.0
2008-05-15 18:50:00,4.82697,4.82785,4.82649,4.82785,9000000.0
2008-05-15 18:51:00,4.82559,4.82796,4.82505,4.82505,17000000.0
2008-05-15 18:52:00,4.82553,4.82669,4.82527,4.82599,9000000.0
2008-05-15 18:53:00,4.82498,4.82666,4.82484,4.82612,14000000.0
2008-05-15 18:54:00,4.82512,4.82686,4.82512,4.82641,14000000.0
2008-05-15 18:55:00,4.82621,4.82661,4.82511,4.82584,10000000.0
2008-05-15 18:56:00,4.82552,4.82676,4.8247,4.82571,16000000.0
2008-05-15 18:57:00,4.82523,4.82727,4.82523,4.82649,17000000.0
2008-05-15 18:58:00,4.82651,4.82837,4.82619,4.82736,14000000.0
2008-05-15 18:59:00,4.82747,4.82951,4.8272,4.82951,14000000.0
2008-05-15 19:00:00,4.82891,4.82997,4.82732,4.82979,15000000.0
2008-05-15 19:01:00,4.82837,4.8291,4.8272,4.82857,15000000.0
2008-05-15 19:02:00,4.82755,4.82972,4.82741,4.82972,14000000.0
2008-05-15 19:03:00,4.83022,4.83036,4.82861,4.83018,14000000.0
2008-05-15 19:04:00,4.82994,4.83022,4.82853,4.82977,12000000.0
2008-05-15 19:05:00,4.82956,4.83217,4.82956,4.83186,15000000.0
2008-05-15 19:06:00,4.83193,4.83321,4.83062,4.83225,16000000.0
2008-05-15 19:07:00,4.83198,4.83314,4.8311,4.8311,20000000.0
2008-05-15 19:08:00,4.83203,4.83203,4.82995,4.83033,8000000.0
2008-05-15 19:09:00,4.8296,4.83039,4.82893,4.82981,17000000.0
2008-05-15 19:10:00,4.82851,4.83064,4.82851,4.83064,9000000.0
2008-05-15 19:11:00,4.8303,4.83133,4.82949,4.83098,16000000.0
2008-05-15 19:12:00,4.83149,4.83149,4.82931,4.83036,13000000.0
2008-05-15 19:13:00,4.82947,4.83132,4.82947,4.83108,10000000.0
2008-05-15 19:14:00,4.83132,4.83143,4.8297,4.83143,20000000.0
2008-05-15 19:15:00,4.83139,4.8321,4.82955,4.83159,12000000.0
2008-05-15 19:16:00,4.83097,4.8312,4.82981,4.8312,8000000.0
2008-05-15 19:17:00,4.82998,4.83123,4.82958,4.83072,18000000.0
2008-05-15 19:18:00,4.8307,4.83194,4.83021,4.83194,11000000.0
2008-05-15 19:19:00,4.83134,4.83233,4.83013,4.8305,12000000.0
2008-05-15 19:20:00,4.83127,4.83203,4.83015,4.83203,14000000.0
2008-05-15 19:21:00,4.83064,4.83159,4.83001,4.83011,13000000.0
2008-05-15 19:22:00,4.83084,4.83167,4.83029,4.83123,12000000.0
2008-05-15 19:23:00,4.83139,4.83149,4.83014,4.83014,14000000.0
2008-05-15 19:24:00,4.83091,4.83162,4.83009,4.83073,19000000.0
2008-05-15 19:25:00,4.83052,4.83105,4.82959,4.82959,8000000.0
2008-05-15 19:26:00,4.8304,4.8304,4.82958,4.82963,7000000.0
2008-05-15 19:27:00,4.83011,4.83071,4.82885,4.83038,20000000.0
2008-05-15 19:28:00,4.83049,4.83049,4.82854,4.82854,17000000.0
2008-05-15 19:29:00,4.82946,4.82978,4.82789,4.82915,10000000.0
2008-05-15 19:30:00,4.82844,4.8293,4.82764,4.8287,15000000.0
2008-05-15 19:31:00,4.82931,4.82931,4.82779,4.82779,11000000.0
2008-05-15 19:32:00,4.82916,4.83002,4.82836,4.82854,9000000.0
2008-05-15 19:33:00,4.82867,4.82967,4.82859,4.82928,14000000.0
2008-05-15 19:34:00,4.82979,4.83045,4.82891,4.82947,17000000.0
2008-05-15 19:35:00,4.82845,4.82988,4.82825,4.82988,8000000.0
2008-05-15 19:36:00,4.82941,4.82986,4.82824,4.82906,15000000.0
2008-05-15 19:37:00,4.82806,4.82818,4.82656,4.82656,8000000.0
2008-05-15 19:38:00,4.82756,4.82871,4.82691,4.82871,15000000.0
2008-05-15 19:39:00,4.82768,4.82854,4.82684,4.82805,17000000.0
2008-05-15 19:40:00,4.82702,4.82812,4.8267,4.8268,16000000.0
2008-05-15 19:41:00,4.82758,4.82789,4.82686,4.82764,11000000.0
2008-05-15 19:42:00,4.8286,4.8286,4.82716,4.82747,15000000.0
2008-05-15 19:43:00,4.82761,4.82859,4.82696,4.82856,14000000.0
2008-05-15 19:44:00,4.82822,4.83001,4.82812,4.82986,14000000.0
2008-05-15 19:45:00,4.83006,4.83006,4.82886,4.8289,15000000.0
2008-05-15 19:46:00,4.82945,4.83141,4.82931,4.83141,15000000.0
2008-05-15 19:47:00,4.83082,4.83153,4.83006,4.83086,16000000.0
2008-05-15 19:48:00,4.8303,4.83183,4.8303,4.83181,16000000.0
2008-05-15 19:49:00,4.83107,4.83131,4.83006,4.83105,8000000.0
2008-05-15 19:50:00,4.83093,4.83093,4.82884,4.8304,9000000.0
2008-05-15 19:51:00,4.82807,4.82984,4.82807,4.82825,19000000.0
2008-05-15 19:52:00,4.82825,4.8297,4.82825,4.82956,11000000.0
2008-05-15 19:53:00,4.82895,4.82923,4.82558,4.82725,14000000.0
2008-05-15 19:54:00,4.82778,4.82791,4.82593,4.82677,18000000.0
2008-05-15 19:55:00,4.82662,4.82791,4.82575,4.82777,13000000.0
2008-05-15 19:56:00,4.82711,4.82833,4.82711,4.82805,10000000.0
2008-05-15 19:57:00,4.82799,4.82897,4.82787,4.82811,16000000.0
2008-05-15 19:58:00,4.82795,4.82886,4.82727,4.82886,15000000.0
2008-05-15 19:59:00,4.8282,4.82889,4.82753,4.82831,14000000.0
2008-05-15 20:00:00,4.8276,4.82831,4.82739,4.82791,11000000.0
2008-05-15 20:01:00,4.82703,4.82833,4.82671,4.82758,24000000.0
2008-05-15 20:02:00,4.82696,4.82722,4.82608,4.82647,11000000.0
2008-05-15 20:03:00,4.8258,4.82682,4.82534,4.82682,11000000.0
2008-05-15 20:04:00,4.82695,4.82695,4.82553,4.82654,10000000.0
2008-05-15 20:05:00,4.82713,4.82743,4.82577,4.82743,17000000.0
2008-05-15 20:06:00,4.8266,4.82765,4.82616,4.82722,10000000.0
2008-05-15 20:07:00,4.82767,4.82818,4.82644,4.82644,14000000.0
2008-05-15 20:08:00,4.82743,4.82826,4.82695,4.82757,13000000.0
2008-05-15 20:09:00,4.82677,4.82854,4.82677,4.82848,11000000.0
2008-05-15 20:10:00,4.82897,4.82897,4.82664,4.82785,11000000.0
2008-05-15 20:11:00,4.82577,4.82696,4.82574,4.82696,9000000.0
2008-05-15 20:12:00,4.82594,4.82719,4.82561,4.82713,16000000.0
2008-05-15 20:13:00,4.82655,4.8268,4.82582,4.82665,11000000.0
2008-05-15 20:14:00,4.82601,4.82705,4.82573,4.82615,19000000.0
2008-05-15 20:15:00,4.82609,4.82664,4.82515,4.82527,13000000.0
2008-05-15 20:16:00,4.82626,4.82693,4.82579,4.8268,15000000.0
2008-05-15 20:17:00,4.82589,4.82866,4.82581,4.82845,8000000.0
2008-05-15 20:18:00,4.82801,4.82831,4.82682,4.82817,14000000.0
2008-05-15 20:19:00,4.82748,4.82783,4.82632,4.82777,14000000.0
2008-05-15 20:20:00,4.82611,4.82756,4.82611,4.8268,12000000.0
2008-05-15 20:21:00,4.82735,4.82757,4.82627,4.82669,9000000.0
2008-05-15 20:22:00,4.82655,4.82719,4.82583,4.82607,17000000.0
2008-05-15 20:23:00,4.82691,4.82711,4.82536,4.82619,11000000.0
2008-05-15 20:24:00,4.82605,4.82669,4.82574,4.82623,16000000.0
2008-05-15 20:25:00,4.82522,4.82658,4.82516,4.82646,11000000.0
2008-05-15 20:26:00,4.82571,4.82604,4.82517,4.82596,8000000.0
2008-05-15 20:27:00,4.82633,4.82674,4.82498,4.82637,13000000.0
2008-05-15 20:28:00,4.82498,4.82561,4.82288,4.82403,15000000.0
2008-05-15 20:29:00,4.82409,4.82532,4.82352,4.82398,16000000.0
2008-05-15 20:30:00,4.82421,4.82537,4.82416,4.82537,8000000.0
2008-05-15 20:31:00,4.8236,4.82503,4.82295,4.82444,18000000.0
2008-05-15 20:32:00,4.82436,4.82436,4.82355,4.82387,7000000.0
2008-05-15 20:33:00,4.82468,4.82477,4.82323,4.82454,13000000.0
2008-05-15 20:34:00,4.82419,4.82557,4.82367,4.8243,13000000.0
2008-05-15 20:35:00,4.82474,4.82514,4.82412,4.82514,9000000.0
2008-05-15 20:36:00,4.82393,4.82587,4.82393,4.82587,17000000.0
2008-05-15 20:37:00,4.8246,4.82594,4.82439,4.82543,14000000.0
2008-05-15 20:38:00,4.82467,4.82525,4.82372,4.82459,16000000.0
2008-05-15 20:39:00,4.82444,4.82582,4.82335,4.82457,14000000.0
2008-05-15 20:40:00,4.82418,4.82595,4.82405,4.82554,17000000.0
2008-05-15 20:41:00,4.8252,4.82627,4.82492,4.82627,16000000.0
2008-05-15 20:42:00,4.82503,4.82655,4.82476,4.82627,22000000.0
2008-05-15 20:43:00,4.82457,4.82576,4.82391,4.82493,18000000.0
2008-05-15 20:44:00,4.82452,4.82508,4.82377,4.82468,16000000.0
2008-05-15 20:45:00,4.82396,4.82496,4.82361,4.82451,8000000.0
2008-05-15 20:46:00,4.82494,4.82494,4.82287,4.82431,19000000.0
2008-05-15 20:47:00,4.82391,4.82472,4.82328,4.8241,12000000.0
2008-05-15 20:48:00,4.8245,4.8245,4.82301,4.82415,9000000.0
2008-05-15 20:49:00,4.82343,4.82358,4.82218,4.82253,19000000.0
2008-05-15 20:50:00,4.82295,4.82367,4.82255,4.82308,15000000.0
2008-05-15 20:51:00,4.82352,4.82417,4.8227,4.82417,9000000.0
2008-05-15 20:52:00,4.82408,4.82441,4.82288,4.82427,11000000.0
2008-05-15 20:53:00,4.82412,4.82412,4.82235,4.82403,15000000.0
2008-05-15 20:54:00,4.82351,4.82406,4.823,4.82406,12000000.0
2008-05-15 20:55:00,4.82366,4.82485,4.82315,4.82485,18000000.0
2008-05-15 20:56:00,4.82355,4.82474,4.82305,4.82371,12000000.0
2008-05-15 20:57:00,4.82393,4.8245,4.82268,4.82268,13000000.0
2008-05-15 20:58:00,4.82448,4.82466,4.82323,4.82466,11000000.0
2008-05-15 20:59:00,4.82374,4.82374,4.82212,4.82212,11000000.0
2008-05-15 21:00:00,4.82271,4.82367,4.82239,4.82338,17000000.0
2008-05-15 21:01:00,4.82378,4.8242,4.82296,4.8242,10000000.0
2008-05-15 21:02:00,4.8233,4.82424,4.82285,4.82384,8000000.0
2008-05-15 21:03:00,4.8242,4.82492,4.82259,4.82438,19000000.0
2008-05-15 21:04:00,4.82382,4.82508,4.82298,4.825,18000000.0
2008-05-15 21:05:00,4.82338,4.82486,4.82304,4.82455,14000000.0
2008-05-15 21:06:00,4.82394,4.825,4.82394,4.825,12000000.0
2008-05-15 21:07:00,4.82462,4.82462,4.82269,4.82277,10000000.0
2008-05-15 21:08:00,4.82455,4.82455,4.82291,4.82388,14000000.0
2008-05-15 21:09:00,4.82292,4.82445,4.82252,4.82415,16000000.0
2008-05-15 21:10:00,4.82313,4.8239,4.82248,4.82333,15000000.0
2008-05-15 21:11:00,4.82227,4.82302,4.82119,4.82209,13000000.0
2008-05-15 21:12:00,4.82247,4.82247,4.8211,4.8221,10000000.0
2008-05-15 21:13:00,4.82155,4.82233,4.82088,4.82233,14000000.0
2008-05-15 21:14:00,4.8214,4.82301,4.8214,4.82241,10000000.0
2008-05-15 21:15:00,4.82337,4.82362,4.82189,4.8232,15000000.0
2008-05-15 21:16:00,4.82227,4.82304,4.82172,4.82304,11000000.0
2008-05-15 21:17:00,4.82207,4.82256,4.82121,4.82226,13000000.0
2008-05-15 21:18:00,4.82243,4.82311,4.82129,4.82304,17000000.0
2008-05-15 21:19:00,4.82221,4.82332,4.82221,4.82262,12000000.0
2008-05-15 21:20:00,4.82311,4.82311,4.82162,4.82259,14000000.0
2008-05-15 21:21:00,4.82207,4.82248,4.82117,4.82242,11000000.0
2008-05-15 21:22:00,4.82155,4.82249,4.82118,4.82204,9000000.0
2008-05-15 21:23:00,4.8222,4.82232,4.82152,4.82223,7000000.0
2008-05-15 21:24:00,4.82059,4.82192,4.82043,4.8217,11000000.0
2008-05-15 21:25:00,4.82113,4.82173,4.82054,4.82126,7000000.0
2008-05-15 21:26:00,4.82159,4.82188,4.82096,4.82139,13000000.0
2008-05-15 21:27:00,4.82124,4.82217,4.82083,4.82165,11000000.0
2008-05-15 21:28:00,4.82145,4.82145,4.81915,4.81968,15000000.0
2008-05-15 21:29:00,4.8202,4.82047,4.81941,4.82047,12000000.0
2008-05-15 21:30:00,4.82083,4.82088,4.81938,4.82057,10000000.0
2008-05-15 21:31:00,4.81922,4.82027,4.81918,4.82027,10000000.0
2008-05-15 21:32:00,4.81914,4.82062,4.81914,4.81939,12000000.0
2008-05-15 21:33:00,4.81964,4.82069,4.81869,4.81994,19000000.0
2008-05-15 21:34:00,4.81853,4.82075,4.81853,4.82064,8000000.0
2008-05-15 21:35:00,4.82142,4.82144,4.8197,4.82112,20000000.0
2008-05-15 21:36:00,4.8209,4.8217,4.82057,4.82088,19000000.0
2008-05-15 21:37:00,4.82162,4.82162,4.82038,4.82126,19000000.0
2008-05-15 21:38:00,4.82104,4.82215,4.82094,4.82199,13000000.0
2008-05-15 21:39:00,4.8208,4.82179,4.82021,4.82061,17000000.0
2008-05-15 21:40:00,4.82113,4.8215,4.82047,4.8214,7000000.0
2008-05-15 21:41:00,4.82039,4.82125,4.81999,4.82009,11000000.0
2008-05-15 21:42:00,4.82192,4.82192,4.82052,4.82148,18000000.0
2008-05-15 21:43:00,4.82136,4.82163,4.82026,4.82139,13000000.0
2008-05-15 21:44:00,4.81993,4.82158,4.81993,4.82072,16000000.0
2008-05-15 21:45:00,4.82069,4.82125,4.82045,4.82074,11000000.0
2008-05-15 21:46:00,4.821,4.82115,4.82035,4.82109,13000000.0
2008-05-15 21:47:00,4.82026,4.82149,4.82026,4.82114,13000000.0
2008-05-15 21:48:00,4.8206,4.82105,4.81998,4.82098,17000000.0
2008-05-15 21:49:00,4.82079,4.82115,4.82007,4.82049,8000000.0
2008-05-15 21:50:00,4.82109,4.82146,4.82004,4.8214,11000000.0
2008-05-15 21:51:00,4.82004,4.8213,4.82004,4.82084,13000000.0
2008-05-15 21:52:00,4.82085,4.82162,4.82038,4.82162,13000000.0
2008-05-15 21:53:00,4.82083,4.82164,4.82057,4.82089,14000000.0
2008-05-15 21:54:00,4.82166,4.82173,4.82038,4.8214,11000000.0
2008-05-15 21:55:00,4.82064,4.82139,4.82014,4.82139,17000000.0
2008-05-15 21:56:00,4.82065,4.82124,4.81996,4.82077,12000000.0
2008-05-15 21:57:00,4.82123,4.82128,4.82005,4.82062,16000000.0
2008-05-15 21:58:00,4.8207,4.8211,4.8201,4.82091,9000000.0
2008-05-15 21:59:00,4.82029,4.82125,4.81932,4.82031,18000000.0
2008-05-15 22:00:00,4.81954,4.82044,4.81902,4.82044,13000000.0
2008-05-15 22:01:00,4.82095,4.82095,4.81962,4.82093,11000000.0
2008-05-15 22:02:00,4.82034,4.82157,4.8195,4.82062,17000000.0
2008-05-15 22:03:00,4.82132,4.82158,4.81972,4.8213,23000000.0
2008-05-15 22:04:00,4.82016,4.82106,4.81936,4.81955,15000000.0
2008-05-15 22:05:00,4.82008,4.82098,4.81939,4.82029,14000000.0
2008-05-15 22:06:00,4.82114,4.82117,4.82011,4.82086,15000000.0
2008-05-15 22:07:00,4.82066,4.82094,4.81971,4.82094,9000000.0
2008-05-15 22:08:00,4.8208,4.82092,4.81975,4.82045,18000000.0
2008-05-15 22:09:00,4.82037,4.8209,4.81972,4.81999,11000000.0
2008-05-15 22:10:00,4.82128,4.8214,4.82,4.82032,7000000.0
2008-05-15 22:11:00,4.82129,4.82161,4.82059,4.82161,8000000.0
2008-05-15 22:12:00,4.82135,4.82189,4.82068,4.82134,16000000.0
2008-05-15 22:13:00,4.82191,4.82211,4.82073,4.82211,24000000.0
2008-05-15 22:14:00,4.82225,4.82225,4.82029,4.82157,9000000.0
2008-05-15 22:15:00,4.82144,4.82195,4.8212,4.82188,10000000.0
2008-05-15 22:16:00,4.82045,4.82204,4.82039,4.82157,13000000.0
2008-05-15 22:17:00,4.82187,4.8221,4.82068,4.82196,20000000.0
2008-05-15 22:18:00,4.82118,4.82199,4.82081,4.82169,11000000.0
2008-05-15 22:19:00,4.8216,4.8216,4.82067,4.8215,15000000.0
2008-05-15 22:20:00,4.82166,4.82214,4.82052,4.82214,16000000.0
2008-05-15 22:21:00,4.82235,4.82235,4.82087,4.82179,12000000.0
2008-05-15 22:22:00,4.82181,4.82201,4.82101,4.82173,14000000.0
2008-05-15 22:23:00,4.82197,4.82228,4.8212,4.8212,11000000.0
2008-05-15 22:24:00,4.82115,4.82227,4.82107,4.82227,16000000.0
2008-05-15 22:25:00,4.82188,4.82245,4.82121,4.82121,14000000.0
2008-05-15 22:26:00,4.82234,4.82276,4.82155,4.82276,10000000.0
2008-05-15 22:27:00,4.82215,4.823,4.8217,4.82261,14000000.0
2008-05-15 22:28:00,4.82244,4.82373,4.82218,4.82302,12000000.0
2008-05-15 22:29:00,4.82338,4.82361,4.82184,4.8226,13000000.0
2008-05-15 22:30:00,4.82312,4.82356,4.82244,4.82356,8000000.0
2008-05-15 22:31:00,4.8236,4.82427,4.82345,4.82385,11000000.0
2008-05-15 22:32:00,4.82305,4.82429,4.82292,4.82409,20000000.0
2008-05-15 22:33:00,4.82339,4.82448,4.82275,4.82389,11000000.0
2008-05-15 22:34:00,4.82189,4.82337,4.82189,4.82337,10000000.0
2008-05-15 22:35:00,4.82341,4.82341,4.82254,4.82332,13000000.0
2008-05-15 22:36:00,4.82289,4.82342,4.8222,4.82305,9000000.0
2008-05-15 22:37:00,4.82217,4.82375,4.82217,4.82375,13000000.0
2008-05-15 22:38:00,4.82351,4.82431,4.82323,4.82378,9000000.0
2008-05-15 22:39:00,4.82424,4.82496,4.82338,4.82496,12000000.0
2008-05-15 22:40:00,4.82448,4.82463,4.82358,4.82408,9000000.0
2008-05-15 22:41:00,4.82378,4.82468,4.82342,4.8239,14000000.0
2008-05-15 22:42:00,4.82459,4.82492,4.82317,4.82403,13000000.0
2008-05-15 22:43:00,4.825,4.8251,4.82394,4.8251,12000000.0
2008-05-15 22:44:00,4.82456,4.82529,4.82368,4.82409,15000000.0
2008-05-15 22:45:00,4.82453,4.8246,4.82362,4.82384,13000000.0
2008-05-15 22:46:00,4.82426,4.8251,4.82352,4.82486,14000000.0
2008-05-15 22:47:00,4.82398,4.82493,4.82309,4.82378,15000000.0
2008-05-15 22:48:00,4.82534,4.82537,4.8234,4.8234,13000000.0
2008-05-15 22:49:00,4.82422,4.82568,4.82384,4.82387,13000000.0
2008-05-15 22:50:00,4.82429,4.82507,4.82358,4.82504,15000000.0
2008-05-15 22:51:00,4.82399,4.82565,4.82397,4.82452,14000000.0
2008-05-15 22:52:00,4.82457,4.82513,4.82396,4.82464,9000000.0
2008-05-15 22:53:00,4.82515,4.82575,4.82418,4.825,15000000.0
2008-05-15 22:54:00,4.82477,4.82543,4.82424,4.82537,17000000.0
2008-05-15 22:55:00,4.82535,4.82535,4.82429,4.82535,16000000.0
2008-05-15 22:56:00,4.82527,4.82581,4.82431,4.82472,13000000.0
2008-05-15 22:57:00,4.82428,4.82497,4.82428,4.82438,8000000.0
2008-05-15 22:58:00,4.82512,4.82512,4.82333,4.82415,8000000.0
2008-05-15 22:59:00,4.82441,4.82506,4.82331,4.82444,19000000.0
2008-05-15 23:00:00,4.82417,4.82452,4.82382,4.82393,10000000.0
2008-05-15 23:01:00,4.82462,4.82515,4.82416,4.82451,7000000.0
2008-05-15 23:02:00,4.82499,4.82623,4.82459,4.82533,15000000.0
2008-05-15 23:03:00,4.82482,4.82572,4.82482,4.82572,17000000.0
2008-05-15 23:04:00,4.825,4.8257,4.82496,4.82547,19000000.0
2008-05-15 23:05:00,4.82563,4.82572,4.82468,4.82492,9000000.0
2008-05-15 23:06:00,4.8251,4.82513,4.8242,4.8245,12000000.0
2008-05-15 23:07:00,4.82424,4.8249,4.82402,4.82421,14000000.0
2008-05-15 23:08:00,4.82518,4.82518,4.82347,4.82394,16000000.0
2008-05-15 23:09:00,4.82382,4.82429,4.82351,4.82372,9000000.0
2008-05-15 23:10:00,4.82455,4.82458,4.82336,4.8238,12000000.0
2008-05-15 23:11:00,4.82362,4.82532,4.82362,4.82532,14000000.0
2008-05-15 23:12:00,4.82485,4.82495,4.82353,4.82353,7000000.0
2008-05-15 23:13:00,4.82409,4.8249,4.82375,4.82475,14000000.0
2008-05-15 23:14:00,4.82479,4.82596,4.82465,4.82566,19000000.0
2008-05-15 23:15:00,4.82524,4.82618,4.82504,4.82532,13000000.0
2008-05-15 23:16:00,4.82486,4.82583,4.8243,4.82462,15000000.0
2008-05-15 23:17:00,4.8252,4.82574,4.82489,4.82574,11000000.0
2008-05-15 23:18:00,4.82497,4.82577,4.8245,4.82573,12000000.0
2008-05-15 23:19:00,4.82597,4.82619,4.82596,4.8261,14000000.0
2008-05-15 23:20:00,4.82527,4.82598,4.82512,4.82587,19000000.0
2008-05-15 23:21:00,4.82545,4.82583,4.825,4.8255,7000000.0
2008-05-15 23:22:00,4.8257,4.82685,4.82549,4.82614,15000000.0
2008-05-15 23:23:00,4.82638,4.82686,4.82597,4.82652,11000000.0
2008-05-15 23:24:00,4.8261,4.82767,4.8261,4.82734,14000000.0
2008-05-15 23:25:00,4.82752,4.82792,4.82655,4.82655,11000000.0
2008-05-15 23:26:00,4.82765,4.82807,4.82691,4.82751,14000000.0
2008-05-15 23:27:00,4.82725,4.82791,4.82692,4.82774,11000000.0
2008-05-15 23:28:00,4.82768,4.82823,4.82619,4.82626,12000000.0
2008-05-15 23:29:00,4.82565,4.82678,4.82565,4.82611,16000000.0
2008-05-15 23:30:00,4.82619,4.82725,4.82582,4.82725,20000000.0
2008-05-15 23:31:00,4.82702,4.82771,4.82639,4.82652,11000000.0
2008-05-15 23:32:00,4.8259,4.8269,4.8255,4.8264,16000000.0
2008-05-15 23:33:00,4.82571,4.82707,4.82557,4.82557,12000000.0
2008-05-15 23:34:00,4.8262,4.82683,4.82612,4.82629,13000000.0
2008-05-15 23:35:00,4.82527,4.8267,4.82527,4.82654,9000000.0
2008-05-15 23:36:00,4.82681,4.82686,4.8257,4.82639,9000000.0
2008-05-15 23:37:00,4.82693,4.82717,4.82604,4.82625,14000000.0
2008-05-15 23:38:00,4.82618,4.82711,4.82614,4.82632,13000000.0
2008-05-15 23:39:00,4.82682,4.82686,4.82563,4.82686,17000000.0
2008-05-15 23:40:00,4.82553,4.82653,4.82553,4.8256,12000000.0
2008-05-15 23:41:00,4.82552,4.82658,4.82552,4.82619,17000000.0
2008-05-15 23:42:00,4.82603,4.82654,4.82593,4.82612,22000000.0
2008-05-15 23:43:00,4.82581,4.82632,4.82577,4.82579,15000000.0
2008-05-15 23:44:00,4.82537,4.82606,4.82523,4.82567,14000000.0
2008-05-15 23:45:00,4.82605,4.82642,4.82521,4.8254,20000000.0
2008-05-15 23:46:00,4.82513,4.82614,4.82493,4.82604,14000000.0
2008-05-15 23:47:00,4.82683,4.82683,4.82529,4.82529,10000000.0
2008-05-15 23:48:00,4.82665,4.82685,4.82665,4.82678,18000000.0
2008-05-15 23:49:00,4.82601,4.8266,4.82547,4.82566,14000000.0
2008-05-15 23:50:00,4.82551,4.82553,4.82525,4.82526,13000000.0
2008-05-15 23:51:00,4.82505,4.82525,4.82505,4.82505,8000000.0
2008-05-15 23:52:00,4.82708,4.82715,4.82695,4.82708,16000000.0
2008-05-15 23:53:00,4.82702,4.82702,4.82675,4.82702,18000000.0
2008-05-15 23:54:00,4.82617,4.82658,4.82535,4.8259,12000000.0
2008-05-15 23:55:00,4.82519,4.82613,4.82495,4.82539,19000000.0
2008-05-15 23:56:00,4.82476,4.82592,4.82449,4.82592,14000000.0
2008-05-15 23:57:00,4.82551,4.82619,4.82508,4.82508,16000000.0
2008-05-15 23:58:00,4.82455,4.82468,4.82455,4.82455,13000000.0
2008-05-15 23:59:00,4.82477,4.82656,4.82477,4.82586,14000000.0
2008-05-16 00:00:00,4.82604,4.8266,4.82519,4.82562,17000000.0
2008-05-16 00:01:00,4.82591,4.82698,4.825,4.82634,12000000.0
2008-05-16 00:02:00,4.82583,4.82649,4.82446,4.82649,15000000.0
2008-05-16 00:03:00,4.82613,4.82668,4.82527,4.82663,14000000.0
2008-05-16 00:04:00,4.82652,4.82652,4.82398,4.82532,12000000.0
2008-05-16 00:05:00,4.82606,4.82689,4.82526,4.82628,12000000.0
2008-05-16 00:06:00,4.82649,4.82649,4.82539,4.82597,12000000.0
2008-05-16 00:07:00,4.82554,4.82592,4.82488,4.82546,11000000.0
2008-05-16 00:08:00,4.82585,4.82605,4.82585,4.82598,15000000.0
2008-05-16 00:09:00,4.82547,4.82563,4.82477,4.82504,12000000.0
2008-05-16 00:10:00,4.82486,4.82657,4.82486,4.82535,19000000.0
2008-05-16 00:11:00,4.82589,4.82636,4.82549,4.82602,8000000.0
2008-05-16 00:12:00,4.82534,4.82611,4.82501,4.82611,9000000.0
2008-05-16 00:13:00,4.82473,4.82631,4.82458,4.82527,13000000.0
2008-05-16 00:14:00,4.82548,4.8258,4.8249,4.82565,14000000.0
2008-05-16 00:15:00,4.8254,4.82612,4.82484,4.8257,12000000.0
2008-05-16 00:16:00,4.82506,4.8258,4.82504,4.82504,12000000.0
2008-05-16 00:17:00,4.82452,4.82632,4.82452,4.82632,10000000.0
2008-05-16 00:18:00,4.82512,4.82544,4.82428,4.82489,19000000.0
2008-05-16 00:19:00,4.82579,4.82579,4.82472,4.82472,12000000.0
2008-05-16 00:20:00,4.8243,4.82584,4.8243,4.82543,11000000.0
2008-05-16 00:21:00,4.82449,4.82554,4.82442,4.82442,14000000.0
2008-05-16 00:22:00,4.82506,4.8262,4.82449,4.8262,13000000.0
2008-05-16 00:23:00,4.82575,4.82599,4.82461,4.82499,13000000.0
2008-05-16 00:24:00,4.82483,4.82551,4.82439,4.8248,9000000.0
2008-05-16 00:25:00,4.82472,4.82486,4.8233,4.82486,13000000.0
2008-05-16 00:26:00,4.82403,4.82419,4.82337,4.82391,14000000.0
2008-05-16 00:27:00,4.82378,4.82444,4.82312,4.82401,15000000.0
2008-05-16 00:28:00,4.82283,4.82395,4.82283,4.82341,7000000.0
2008-05-16 00:29:00,4.82456,4.82456,4.82277,4.82416,17000000.0
2008-05-16 00:30:00,4.82245,4.82406,4.82245,4.82406,9000000.0
2008-05-16 00:31:00,4.82345,4.82404,4.82251,4.82314,13000000.0
2008-05-16 00:32:00,4.82314,4.82419,4.82264,4.82419,8000000.0
2008-05-16 00:33:00,4.82271,4.82438,4.82263,4.82438,19000000.0
2008-05-16 00:34:00,4.82362,4.82397,4.82261,4.82366,15000000.0
2008-05-16 00:35:00,4.82329,4.82462,4.82291,4.82337,12000000.0
2008-05-16 00:36:00,4.82312,4.82405,4.82289,4.82398,15000000.0
2008-05-16 00:37:00,4.82368,4.82398,4.82267,4.8227,15000000.0
2008-05-16 00:38:00,4.82216,4.82339,4.82216,4.82245,18000000.0
2008-05-16 00:39:00,4.82356,4.82356,4.82242,4.82242,20000000.0
2008-05-16 00:40:00,4.82395,4.82395,4.82261,4.82287,10000000.0
2008-05-16 00:41:00,4.82323,4.82349,4.8225,4.8225,9000000.0
2008-05-16 00:42:00,4.82345,4.82345,4.82233,4.82264,16000000.0
2008-05-16 00:43:00,4.82225,4.82335,4.82225,4.82271,16000000.0
2008-05-16 00:44:00,4.82231,4.8234,4.82225,4.82228,10000000.0
2008-05-16 00:45:00,4.82268,4.82278,4.82071,4.82071,16000000.0
2008-05-16 00:46:00,4.82285,4.82285,4.82153,4.82184,12000000.0
2008-05-16 00:47:00,4.82258,4.82333,4.82202,4.82202,8000000.0
2008-05-16 00:48:00,4.82226,4.82269,4.8212,4.82258,16000000.0
2008-05-16 00:49:00,4.8216,4.82253,4.8215,4.82253,11000000.0
2008-05-16 00:50:00,4.82311,4.82343,4.82181,4.82181,9000000.0
2008-05-16 00:51:00,4.82173,4.82313,4.82173,4.82313,9000000.0
2008-05-16 00:52:00,4.82273,4.82364,4.82238,4.82271,18000000.0
2008-05-16 00:53:00,4.82333,4.82349,4.82227,4.82275,12000000.0
2008-05-16 00:54:00,4.82269,4.82345,4.8223,4.82315,12000000.0
2008-05-16 00:55:00,4.82243,4.82336,4.82223,4.82223,11000000.0
2008-05-16 00:56:00,4.82402,4.82402,4.82263,4.82263,14000000.0
2008-05-16 00:57:00,4.82241,4.82267,4.82241,4.82257,15000000.0
2008-05-16 00:58:00,4.82431,4.82444,4.82416,4.82432,9000000.0
2008-05-16 00:59:00,4.82255,4.82417,4.82255,4.82367,17000000.0
2008-05-16 01:00:00,4.82373,4.82447,4.82308,4.82433,12000000.0
2008-05-16 01:01:00,4.824,4.82417,4.82298,4.82339,15000000.0
2008-05-16 01:02:00,4.82294,4.82426,4.82293,4.82426,10000000.0
2008-05-16 01:03:00,4.82334,4.82485,4.82311,4.82427,13000000.0
2008-05-16 01:04:00,4.82421,4.82539,4.82342,4.82514,13000000.0
2008-05-16 01:05:00,4.82504,4.82558,4.82411,4.82479,13000000.0
2008-05-16 01:06:00,4.82541,4.82593,4.82497,4.82558,12000000.0
2008-05-16 01:07:00,4.82564,4.82674,4.82564,4.82598,13000000.0
2008-05-16 01:08:00,4.82557,4.82666,4.82545,4.82646,15000000.0
2008-05-16 01:09:00,4.82582,4.82589,4.8256,4.82572,17000000.0
2008-05-16 01:10:00,4.82485,4.82505,4.82485,4.82485,10000000.0
2008-05-16 01:11:00,4.8269,4.8269,4.82598,4.82603,11000000.0
2008-05-16 01:12:00,4.82673,4.82714,4.82572,4.82572,10000000.0
2008-05-16 01:13:00,4.8264,4.82715,4.82621,4.82635,11000000.0
2008-05-16 01:14:00,4.82697,4.82848,4.82646,4.82848,13000000.0
2008-05-16 01:15:00,4.82754,4.82817,4.82692,4.82692,9000000.0
2008-05-16 01:16:00,4.82787,4.82787,4.82674,4.8271,12000000.0
2008-05-16 01:17:00,4.82715,4.8273,4.82524,4.82657,11000000.0
2008-05-16 01:18:00,4.82475,4.82646,4.82433,4.82554,12000000.0
2008-05-16 01:19:00,4.82525,4.82564,4.82441,4.82556,19000000.0
2008-05-16 01:20:00,4.82507,4.8262,4.82487,4.82516,11000000.0
2008-05-16 01:21:00,4.82519,4.82651,4.82519,4.82635,12000000.0
2008-05-16 01:22:00,4.82583,4.82601,4.82491,4.82585,9000000.0
2008-05-16 01:23:00,4.82626,4.82626,4.82425,4.82544,13000000.0
2008-05-16 01:24:00,4.8247,4.8249,4.82337,4.82337,14000000.0
2008-05-16 01:25:00,4.82417,4.82498,4.82375,4.82439,11000000.0
2008-05-16 01:26:00,4.82451,4.82489,4.82338,4.82392,10000000.0
2008-05-16 01:27:00,4.8247,4.82473,4.82328,4.82348,17000000.0
2008-05-16 01:28:00,4.82293,4.82406,4.82255,4.82366,13000000.0
2008-05-16 01:29:00,4.82364,4.8242,4.82288,4.82345,19000000.0
2008-05-16 01:30:00,4.82346,4.82404,4.82307,4.82404,15000000.0
2008-05-16 01:31:00,4.82337,4.82394,4.82229,4.82327,15000000.0
2008-05-16 01:32:00,4.82349,4.82412,4.82275,4.82348,12000000.0
2008-05-16 01:33:00,4.82263,4.82365,4.82255,4.82311,8000000.0
2008-05-16 01:34:00,4.82288,4.82396,4.82281,4.82396,18000000.0
2008-05-16 01:35:00,4.82351,4.82444,4.82275,4.82287,12000000.0
2008-05-16 01:36:00,4.82376,4.82435,4.82314,4.82381,16000000.0
2008-05-16 01:37:00,4.82387,4.82519,4.82378,4.82471,15000000.0
2008-05-16 01:38:00,4.82432,4.82447,4.82359,4.82442,18000000.0
2008-05-16 01:39:00,4.82421,4.82453,4.82373,4.82453,10000000.0
2008-05-16 01:40:00,4.82467,4.82467,4.82346,4.82394,11000000.0
2008-05-16 01:41:00,4.82469,4.82469,4.82362,4.82404,16000000.0
2008-05-16 01:42:00,4.82291,4.82468,4.82291,4.82383,14000000.0
2008-05-16 01:43:00,4.8225,4.82386,4.8225,4.8234,16000000.0
2008-05-16 01:44:00,4.82409,4.82409,4.82208,4.82381,15000000.0
2008-05-16 01:45:00,4.82365,4.82365,4.82227,4.82287,16000000.0
2008-05-16 01:46:00,4.82264,4.82331,4.82225,4.82225,9000000.0
2008-05-16 01:47:00,4.82279,4.82364,4.82215,4.82263,17000000.0
2008-05-16 01:48:00,4.82183,4.82397,4.82183,4.82397,16000000.0
2008-05-16 01:49:00,4.82391,4.82391,4.82223,4.82374,10000000.0
2008-05-16 01:50:00,4.82305,4.82305,4.82147,4.82165,11000000.0
2008-05-16 01:51:00,4.82093,4.82292,4.82093,4.82143,12000000.0
2008-05-16 01:52:00,4.82156,4.82269,4.82056,4.82269,12000000.0
2008-05-16 01:53:00,4.82102,4.82252,4.81929,4.82082,18000000.0
2008-05-16 01:54:00,4.82026,4.82278,4.82026,4.8206,14000000.0
2008-05-16 01:55:00,4.82133,4.82258,4.82046,4.82049,18000000.0
2008-05-16 01:56:00,4.82036,4.82159,4.82017,4.82051,8000000.0
2008-05-16 01:57:00,4.81999,4.82157,4.81998,4.82038,13000000.0
2008-05-16 01:58:00,4.8203,4.8213,4.8196,4.81973,11000000.0
2008-05-16 01:59:00,4.82049,4.82108,4.82031,4.82059,11000000.0
2008-05-16 02:00:00,4.82104,4.8223,4.8205,4.82109,16000000.0
2008-05-16 02:01:00,4.82131,4.82235,4.81985,4.81985,21000000.0
2008-05-16 02:02:00,4.82123,4.82178,4.82104,4.82144,10000000.0
2008-05-16 02:03:00,4.82113,4.82255,4.82058,4.8212,8000000.0
2008-05-16 02:04:00,4.82155,4.82314,4.82097,4.82314,14000000.0
2008-05-16 02:05:00,4.82242,4.82265,4.82076,4.82111,14000000.0
2008-05-16 02:06:00,4.82104,4.82251,4.82059,4.82251,15000000.0
2008-05-16 02:07:00,4.82034,4.82213,4.82012,4.82213,10000000.0
2008-05-16 02:08:00,4.82122,4.82246,4.81979,4.82246,16000000.0
2008-05-16 02:09:00,4.82047,4.82075,4.81938,4.81971,18000000.0
2008-05-16 02:10:00,4.82024,4.82192,4.81967,4.81999,16000000.0
2008-05-16 02:11:00,4.82093,4.82258,4.81951,4.82258,14000000.0
2008-05-16 02:12:00,4.81999,4.82113,4.81926,4.81926,10000000.0
2008-05-16 02:13:00,4.81939,4.82227,4.81925,4.82043,15000000.0
2008-05-16 02:14:00,4.82017,4.8219,4.81925,4.82019,19000000.0
2008-05-16 02:15:00,4.82045,4.82071,4.81925,4.81954,12000000.0
2008-05-16 02:16:00,4.82095,4.82156,4.81818,4.81889,18000000.0
2008-05-16 02:17:00,4.81946,4.82197,4.81848,4.81995,14000000.0
2008-05-16 02:18:00,4.81988,4.82218,4.81859,4.81881,12000000.0
2008-05-16 02:19:00,4.81817,4.82104,4.81817,4.81936,14000000.0
2008-05-16 02:20:00,4.81842,4.81955,4.81812,4.81898,13000000.0
2008-05-16 02:21:00,4.81921,4.8212,4.81848,4.81992,15000000.0
2008-05-16 02:22:00,4.82038,4.8222,4.81977,4.81977,13000000.0
2008-05-16 02:23:00,4.81994,4.82044,4.81909,4.81979,16000000.0
2008-05-16 02:24:00,4.82004,4.82229,4.81942,4.82056,17000000.0
2008-05-16 02:25:00,4.82029,4.82241,4.82002,4.8219,10000000.0
2008-05-16 02:26:00,4.82089,4.82315,4.82057,4.82082,13000000.0
2008-05-16 02:27:00,4.82186,4.8222,4.82098,4.82181,7000000.0
2008-05-16 02:28:00,4.82118,4.82182,4.82002,4.82142,9000000.0
2008-05-16 02:29:00,4.82048,4.82259,4.81994,4.82142,20000000.0
2008-05-16 02:30:00,4.82064,4.82209,4.8206,4.82209,11000000.0
2008-05-16 02:31:00,4.82076,4.8215,4.82061,4.82129,9000000.0
2008-05-16 02:32:00,4.82154,4.82237,4.82068,4.82068,13000000.0
2008-05-16 02:33:00,4.821,4.8211,4.81963,4.8211,14000000.0
2008-05-16 02:34:00,4.82098,4.82186,4.81925,4.82186,17000000.0
2008-05-16 02:35:00,4.8194,4.8217,4.8194,4.82031,15000000.0
2008-05-16 02:36:00,4.82057,4.82189,4.8195,4.8195,14000000.0
2008-05-16 02:37:00,4.82026,4.82163,4.81985,4.81985,13000000.0
2008-05-16 02:38:00,4.81885,4.82176,4.81885,4.81998,14000000.0
2008-05-16 02:39:00,4.8215,4.8215,4.81887,4.81911,15000000.0
2008-05-16 02:40:00,4.81834,4.81988,4.81817,4.8196,12000000.0
2008-05-16 02:41:00,4.81946,4.81975,4.81892,4.81954,13000000.0
2008-05-16 02:42:00,4.82073,4.82143,4.81924,4.81999,16000000.0
2008-05-16 02:43:00,4.81973,4.82089,4.81788,4.81873,18000000.0
2008-05-16 02:44:00,4.81797,4.82049,4.81757,4.8182,10000000.0
2008-05-16 02:45:00,4.81944,4.82163,4.81902,4.8198,14000000.0
2008-05-16 02:46:00,4.81933,4.8201,4.81846,4.81846,18000000.0
2008-05-16 02:47:00,4.81935,4.8221,4.81935,4.82077,17000000.0
2008-05-16 02:48:00,4.81953,4.82112,4.819,4.82035,7000000.0
2008-05-16 02:49:00,4.81887,4.82168,4.81881,4.81881,13000000.0
2008-05-16 02:50:00,4.81967,4.82152,4.81908,4.81974,14000000.0
2008-05-16 02:51:00,4.82014,4.82232,4.81888,4.81888,15000000.0
2008-05-16 02:52:00,4.81906,4.8217,4.81906,4.81977,15000000.0
2008-05-16 02:53:00,4.81987,4.82136,4.81957,4.81961,9000000.0
2008-05-16 02:54:00,4.81965,4.82168,4.81965,4.82059,13000000.0
2008-05-16 02:55:00,4.82286,4.82286,4.82113,4.82227,11000000.0
2008-05-16 02:56:00,4.82103,4.82325,4.82103,4.82202,18000000.0
2008-05-16 02:57:00,4.82114,4.82296,4.8207,4.82175,13000000.0
2008-05-16 02:58:00,4.82123,4.82254,4.82069,4.821,9000000.0
2008-05-16 02:59:00,4.82135,4.82204,4.82087,4.82089,14000000.0
2008-05-16 03:00:00,4.82149,4.8227,4.82149,4.82174,11000000.0
2008-05-16 03:01:00,4.82257,4.82278,4.82112,4.82113,11000000.0
2008-05-16 03:02:00,4.8209,4.82223,4.81969,4.81969,11000000.0
2008-05-16 03:03:00,4.82068,4.8219,4.81986,4.81986,23000000.0
2008-05-16 03:04:00,4.8199,4.8221,4.8199,4.82008,11000000.0
2008-05-16 03:05:00,4.8202,4.82228,4.8202,4.82124,17000000.0
2008-05-16 03:06:00,4.82341,4.82341,4.81992,4.82135,9000000.0
2008-05-16 03:07:00,4.82112,4.82144,4.81895,4.82007,15000000.0
2008-05-16 03:08:00,4.81984,4.82194,4.81928,4.82177,12000000.0
2008-05-16 03:09:00,4.81986,4.82199,4.81842,4.81842,15000000.0
2008-05-16 03:10:00,4.81876,4.82228,4.81876,4.81905,19000000.0
2008-05-16 03:11:00,4.81917,4.82121,4.81876,4.81917,15000000.0
2008-05-16 03:12:00,4.81858,4.82136,4.81858,4.81891,18000000.0
2008-05-16 03:13:00,4.81919,4.82239,4.81847,4.82126,18000000.0
2008-05-16 03:14:00,4.81853,4.82098,4.81853,4.81893,10000000.0
2008-05-16 03:15:00,4.81855,4.8188,4.81842,4.81842,7000000.0
2008-05-16 03:16:00,4.81871,4.8195,4.81821,4.8185,8000000.0
2008-05-16 03:17:00,4.81971,4.82106,4.81891,4.81891,10000000.0
2008-05-16 03:18:00,4.8207,4.82146,4.81924,4.81924,15000000.0
2008-05-16 03:19:00,4.81883,4.81936,4.81838,4.81838,10000000.0
2008-05-16 03:20:00,4.81963,4.82207,4.81883,4.81971,16000000.0
2008-05-16 03:21:00,4.81925,4.82112,4.819,4.819,11000000.0
2008-05-16 03:22:00,4.82009,4.82199,4.81856,4.82199,10000000.0
2008-05-16 03:23:00,4.81897,4.82171,4.81897,4.82013,12000000.0
2008-05-16 03:24:00,4.82001,4.82209,4.81926,4.81926,13000000.0
2008-05-16 03:25:00,4.8191,4.82117,4.81898,4.81917,11000000.0
2008-05-16 03:26:00,4.82018,4.82131,4.81874,4.82004,13000000.0
2008-05-16 03:27:00,4.81968,4.81975,4.81955,4.81968,14000000.0
2008-05-16 03:28:00,4.81958,4.81986,4.81916,4.81935,18000000.0
2008-05-16 03:29:00,4.82056,4.82213,4.81979,4.82026,15000000.0
2008-05-16 03:30:00,4.81995,4.8224,4.81993,4.8224,10000000.0
2008-05-16 03:31:00,4.81919,4.82036,4.81919,4.8195,13000000.0
2008-05-16 03:32:00,4.81911,4.82005,4.81906,4.8197,16000000.0
2008-05-16 03:33:00,4.81941,4.82183,4.81941,4.82008,13000000.0
2008-05-16 03:34:00,4.82062,4.82176,4.81997,4.82065,16000000.0
2008-05-16 03:35:00,4.82227,4.82227,4.81911,4.81911,10000000.0
2008-05-16 03:36:00,4.82016,4.82169,4.81982,4.81989,11000000.0
2008-05-16 03:37:00,4.8199,4.82202,4.81923,4.81979,13000000.0
2008-05-16 03:38:00,4.82177,4.82234,4.8191,4.8191,13000000.0
2008-05-16 03:39:00,4.8184,4.82168,4.8184,4.8197,13000000.0
2008-05-16 03:40:00,4.81916,4.82182,4.81916,4.81981,12000000.0
2008-05-16 03:41:00,4.82036,4.822,4.81915,4.81937,16000000.0
2008-05-16 03:42:00,4.81936,4.82221,4.81936,4.82025,21000000.0
2008-05-16 03:43:00,4.82043,4.82204,4.81886,4.82047,18000000.0
2008-05-16 03:44:00,4.8195,4.82172,4.81894,4.82012,15000000.0
2008-05-16 03:45:00,4.81963,4.82132,4.81943,4.81995,9000000.0
2008-05-16 03:46:00,4.81911,4.82176,4.81911,4.82133,8000000.0
2008-05-16 03:47:00,4.81954,4.82061,4.81916,4.8195,11000000.0
2008-05-16 03:48:00,4.81885,4.81885,4.81865,4.81878,9000000.0
2008-05-16 03:49:00,4.81899,4.81902,4.81876,4.81891,16000000.0
2008-05-16 03:50:00,4.81877,4.81903,4.81876,4.8188,19000000.0
2008-05-16 03:51:00,4.81915,4.82194,4.81915,4.81972,9000000.0
2008-05-16 03:52:00,4.81992,4.82184,4.81972,4.82152,19000000.0
2008-05-16 03:53:00,4.8198,4.82219,4.81969,4.82077,10000000.0
2008-05-16 03:54:00,4.82085,4.82262,4.8199,4.8199,17000000.0
2008-05-16 03:55:00,4.82117,4.82202,4.82005,4.8205,16000000.0
2008-05-16 03:56:00,4.81953,4.82236,4.81953,4.82236,7000000.0
2008-05-16 03:57:00,4.81978,4.82148,4.81959,4.81963,11000000.0
2008-05-16 03:58:00,4.82195,4.82195,4.81831,4.81831,12000000.0
2008-05-16 03:59:00,4.81943,4.8208,4.81808,4.81839,17000000.0
2008-05-16 04:00:00,4.82155,4.82155,4.81728,4.81767,12000000.0
2008-05-16 04:01:00,4.81731,4.82031,4.81688,4.81688,16000000.0
2008-05-16 04:02:00,4.81696,4.82069,4.81696,4.81769,14000000.0
2008-05-16 04:03:00,4.81706,4.82105,4.81706,4.81727,12000000.0
2008-05-16 04:04:00,4.82106,4.82109,4.81782,4.81782,16000000.0
2008-05-16 04:05:00,4.81859,4.82051,4.8177,4.8177,13000000.0
2008-05-16 04:06:00,4.81899,4.82141,4.81824,4.81825,16000000.0
2008-05-16 04:07:00,4.81762,4.82021,4.81532,4.81532,13000000.0
2008-05-16 04:08:00,4.81672,4.82007,4.8155,4.8155,14000000.0
2008-05-16 04:09:00,4.81817,4.8193,4.816,4.816,10000000.0
2008-05-16 04:10:00,4.81643,4.81959,4.81582,4.81585,12000000.0
2008-05-16 04:11:00,4.8158,4.81967,4.8158,4.81687,14000000.0
2008-05-16 04:12:00,4.81519,4.81928,4.81519,4.81571,19000000.0
2008-05-16 04:13:00,4.81594,4.81929,4.81482,4.81572,20000000.0
2008-05-16 04:14:00,4.81722,4.81969,4.81565,4.81565,12000000.0
2008-05-16 04:15:00,4.81676,4.81867,4.81647,4.81665,8000000.0
2008-05-16 04:16:00,4.8174,4.82024,4.81661,4.81994,13000000.0
2008-05-16 04:17:00,4.81611,4.81984,4.81611,4.81661,15000000.0
2008-05-16 04:18:00,4.81519,4.81914,4.81519,4.81654,9000000.0
2008-05-16 04:19:00,4.81639,4.82031,4.81578,4.81578,12000000.0
2008-05-16 04:20:00,4.81779,4.81957,4.8169,4.8169,9000000.0
2008-05-16 04:21:00,4.81654,4.81996,4.81609,4.81702,17000000.0
2008-05-16 04:22:00,4.81683,4.81991,4.81683,4.81768,14000000.0
2008-05-16 04:23:00,4.81605,4.81955,4.81591,4.81591,10000000.0
2008-05-16 04:24:00,4.8158,4.81715,4.81575,4.81602,12000000.0
2008-05-16 04:25:00,4.81666,4.82073,4.81632,4.82073,10000000.0
2008-05-16 04:26:00,4.81624,4.81955,4.81598,4.81749,7000000.0
2008-05-16 04:27:00,4.8168,4.82058,4.81583,4.82058,15000000.0
2008-05-16 04:28:00,4.81591,4.81927,4.81589,4.81732,7000000.0
2008-05-16 04:29:00,4.816,4.81651,4.81541,4.8155,14000000.0
2008-05-16 04:30:00,4.81654,4.819,4.81654,4.81699,11000000.0
2008-05-16 04:31:00,4.81644,4.81693,4.81561,4.81568,15000000.0
2008-05-16 04:32:00,4.81627,4.8165,4.81527,4.81591,17000000.0
2008-05-16 04:33:00,4.82043,4.82043,4.81573,4.81573,14000000.0
2008-05-16 04:34:00,4.81704,4.8202,4.81655,4.8202,9000000.0
2008-05-16 04:35:00,4.8162,4.81954,4.81552,4.81552,12000000.0
2008-05-16 04:36:00,4.81637,4.81637,4.81489,4.81549,12000000.0
2008-05-16 04:37:00,4.81684,4.8202,4.81587,4.8202,12000000.0
2008-05-16 04:38:00,4.81629,4.81963,4.81607,4.81758,11000000.0
2008-05-16 04:39:00,4.8165,4.81948,4.81605,4.81627,17000000.0
2008-05-16 04:40:00,4.81606,4.82043,4.81606,4.8166,9000000.0
2008-05-16 04:41:00,4.81801,4.82048,4.81745,4.82048,10000000.0
2008-05-16 04:42:00,4.81789,4.81916,4.81532,4.81532,8000000.0
2008-05-16 04:43:00,4.81602,4.82039,4.81537,4.81643,18000000.0
2008-05-16 04:44:00,4.81558,4.81913,4.81558,4.81646,9000000.0
2008-05-16 04:45:00,4.81554,4.81979,4.81526,4.81657,9000000.0
2008-05-16 04:46:00,4.81603,4.81603,4.81461,4.81556,16000000.0
2008-05-16 04:47:00,4.81959,4.81993,4.81631,4.81993,12000000.0
2008-05-16 04:48:00,4.81649,4.81871,4.81562,4.81562,10000000.0
2008-05-16 04:49:00,4.81671,4.81946,4.81597,4.81618,16000000.0
2008-05-16 04:50:00,4.81623,4.81635,4.81513,4.81521,16000000.0
2008-05-16 04:51:00,4.81627,4.81638,4.81504,4.8157,20000000.0
2008-05-16 04:52:00,4.81624,4.81976,4.81572,4.81595,13000000.0
2008-05-16 04:53:00,4.81578,4.81855,4.81526,4.81611,11000000.0
2008-05-16 04:54:00,4.8176,4.81903,4.81551,4.81551,11000000.0
2008-05-16 04:55:00,4.81558,4.81962,4.81545,4.81962,12000000.0
2008-05-16 04:56:00,4.81639,4.81909,4.81559,4.81559,16000000.0
2008-05-16 04:57:00,4.81631,4.81822,4.81518,4.81538,7000000.0
2008-05-16 04:58:00,4.81544,4.81544,4.81449,4.81476,13000000.0
2008-05-16 04:59:00,4.81549,4.81899,4.81526,4.81526,17000000.0
2008-05-16 05:00:00,4.81559,4.81857,4.81503,4.81584,10000000.0
2008-05-16 05:01:00,4.81458,4.8153,4.81439,4.81455,13000000.0
2008-05-16 05:02:00,4.81501,4.8194,4.81495,4.81586,18000000.0
2008-05-16 05:03:00,4.815,4.81853,4.81475,4.81579,9000000.0
2008-05-16 05:04:00,4.81561,4.81978,4.81512,4.81978,12000000.0
2008-05-16 05:05:00,4.81513,4.81926,4.81474,4.81474,10000000.0
2008-05-16 05:06:00,4.81527,4.81929,4.81514,4.81514,20000000.0
2008-05-16 05:07:00,4.81554,4.81867,4.81497,4.8153,10000000.0
2008-05-16 05:08:00,4.81528,4.81933,4.81524,4.81616,17000000.0
2008-05-16 05:09:00,4.81638,4.81888,4.81555,4.81602,15000000.0
2008-05-16 05:10:00,4.81633,4.81823,4.81485,4.81485,10000000.0
2008-05-16 05:11:00,4.81937,4.81937,4.81487,4.81488,16000000.0
2008-05-16 05:12:00,4.81657,4.81829,4.81447,4.81454,7000000.0
2008-05-16 05:13:00,4.81467,4.82002,4.81467,4.81541,12000000.0
2008-05-16 05:14:00,4.81783,4.81968,4.81631,4.81853,14000000.0
2008-05-16 05:15:00,4.81718,4.82077,4.81682,4.82077,16000000.0
2008-05-16 05:16:00,4.81655,4.82087,4.81655,4.81741,15000000.0
2008-05-16 05:17:00,4.81812,4.82063,4.81747,4.81813,10000000.0
2008-05-16 05:18:00,4.81614,4.82004,4.81614,4.818,13000000.0
2008-05-16 05:19:00,4.81831,4.82033,4.81752,4.81849,13000000.0
2008-05-16 05:20:00,4.81722,4.82106,4.81722,4.82106,20000000.0
2008-05-16 05:21:00,4.81645,4.81957,4.81645,4.8173,9000000.0
2008-05-16 05:22:00,4.81895,4.82005,4.8175,4.8175,17000000.0
2008-05-16 05:23:00,4.81685,4.81685,4.81651,4.81663,14000000.0
2008-05-16 05:24:00,4.81632,4.8174,4.81627,4.81737,19000000.0
2008-05-16 05:25:00,4.81708,4.81981,4.81671,4.81671,13000000.0
2008-05-16 05:26:00,4.81731,4.82033,4.817,4.817,13000000.0
2008-05-16 05:27:00,4.81864,4.82035,4.81649,4.81649,13000000.0
2008-05-16 05:28:00,4.81709,4.81709,4.81673,4.81681,10000000.0
2008-05-16 05:29:00,4.81667,4.81748,4.81632,4.81632,17000000.0
2008-05-16 05:30:00,4.81753,4.81753,4.8164,4.81683,21000000.0
2008-05-16 05:31:00,4.81773,4.82034,4.81674,4.81674,13000000.0
2008-05-16 05:32:00,4.81872,4.82083,4.8182,4.81843,16000000.0
2008-05-16 05:33:00,4.81913,4.82113,4.81792,4.81792,13000000.0
2008-05-16 05:34:00,4.81859,4.82094,4.81776,4.81776,13000000.0
2008-05-16 05:35:00,4.81887,4.82143,4.81757,4.81757,14000000.0
2008-05-16 05:36:00,4.81757,4.82087,4.81695,4.81812,18000000.0
2008-05-16 05:37:00,4.81687,4.82086,4.81649,4.81671,12000000.0
2008-05-16 05:38:00,4.81664,4.81764,4.81664,4.81709,13000000.0
2008-05-16 05:39:00,4.81808,4.82133,4.81715,4.81767,21000000.0
2008-05-16 05:40:00,4.81796,4.82085,4.81767,4.81802,14000000.0
2008-05-16 05:41:00,4.81846,4.8211,4.81802,4.81805,13000000.0
2008-05-16 05:42:00,4.81892,4.82099,4.81851,4.82099,8000000.0
2008-05-16 05:43:00,4.81767,4.82012,4.81742,4.81758,13000000.0
2008-05-16 05:44:00,4.81703,4.82029,4.81703,4.81833,13000000.0
2008-05-16 05:45:00,4.81697,4.8174,4.8168,4.81718,24000000.0
2008-05-16 05:46:00,4.81715,4.81716,4.81679,4.81716,14000000.0
2008-05-16 05:47:00,4.81718,4.82057,4.81716,4.81716,11000000.0
2008-05-16 05:48:00,4.81854,4.82044,4.81645,4.81704,18000000.0
2008-05-16 05:49:00,4.81759,4.81921,4.81693,4.81693,10000000.0
2008-05-16 05:50:00,4.81747,4.81747,4.81654,4.81654,10000000.0
2008-05-16 05:51:00,4.81644,4.82019,4.81616,4.81666,11000000.0
2008-05-16 05:52:00,4.81714,4.81998,4.81591,4.81701,19000000.0
2008-05-16 05:53:00,4.81628,4.81952,4.81575,4.81691,15000000.0
2008-05-16 05:54:00,4.81583,4.81945,4.81573,4.81806,7000000.0
2008-05-16 05:55:00,4.81662,4.81733,4.81587,4.81587,12000000.0
2008-05-16 05:56:00,4.81705,4.8171,4.81537,4.8171,16000000.0
2008-05-16 05:57:00,4.81856,4.81972,4.8163,4.8166,11000000.0
2008-05-16 05:58:00,4.81625,4.82002,4.81625,4.81678,22000000.0
2008-05-16 05:59:00,4.8175,4.82026,4.81718,4.8174,9000000.0
2008-05-16 06:00:00,4.81757,4.81757,4.81624,4.8169,17000000.0
2008-05-16 06:01:00,4.81735,4.81735,4.81607,4.81629,18000000.0
2008-05-16 06:02:00,4.81751,4.82053,4.81686,4.81739,18000000.0
2008-05-16 06:03:00,4.8183,4.82037,4.81731,4.81731,16000000.0
2008-05-16 06:04:00,4.81653,4.8166,4.81617,4.81628,8000000.0
2008-05-16 06:05:00,4.81787,4.8194,4.8174,4.81789,10000000.0
2008-05-16 06:06:00,4.81693,4.81739,4.81615,4.81676,27000000.0
2008-05-16 06:07:00,4.81852,4.82102,4.81724,4.82094,17000000.0
2008-05-16 06:08:00,4.81845,4.8211,4.8173,4.82032,14000000.0
2008-05-16 06:09:00,4.8172,4.82052,4.8172,4.81797,13000000.0
2008-05-16 06:10:00,4.81741,4.81741,4.81614,4.81725,14000000.0
2008-05-16 06:11:00,4.81809,4.82034,4.81729,4.82018,16000000.0
2008-05-16 06:12:00,4.81843,4.82077,4.81716,4.81716,17000000.0
2008-05-16 06:13:00,4.81725,4.81994,4.81662,4.8169,14000000.0
2008-05-16 06:14:00,4.81658,4.81997,4.81584,4.81792,12000000.0
2008-05-16 06:15:00,4.81744,4.81959,4.81588,4.81648,13000000.0
2008-05-16 06:16:00,4.81557,4.81989,4.81557,4.81586,14000000.0
2008-05-16 06:17:00,4.81698,4.81898,4.81664,4.81703,11000000.0
2008-05-16 06:18:00,4.81615,4.81906,4.81561,4.81687,12000000.0
2008-05-16 06:19:00,4.81552,4.81655,4.81499,4.81647,19000000.0
2008-05-16 06:20:00,4.81542,4.82005,4.81542,4.81797,11000000.0
2008-05-16 06:21:00,4.81629,4.82065,4.81625,4.82065,9000000.0
2008-05-16 06:22:00,4.81632,4.81957,4.81593,4.81593,22000000.0
2008-05-16 06:23:00,4.81567,4.81671,4.81567,4.81618,18000000.0
2008-05-16 06:24:00,4.81595,4.81621,4.81554,4.81598,8000000.0
2008-05-16 06:25:00,4.8173,4.82003,4.81656,4.82003,9000000.0
2008-05-16 06:26:00,4.81756,4.81991,4.81654,4.81774,13000000.0
2008-05-16 06:27:00,4.81571,4.81665,4.81546,4.81603,15000000.0
2008-05-16 06:28:00,4.81692,4.81999,4.81615,4.81734,18000000.0
2008-05-16 06:29:00,4.81632,4.81947,4.81615,4.81679,16000000.0
2008-05-16 06:30:00,4.81801,4.81975,4.81748,4.81833,10000000.0
2008-05-16 06:31:00,4.81791,4.82035,4.81695,4.81769,13000000.0
2008-05-16 06:32:00,4.81727,4.82072,4.81727,4.81744,10000000.0
2008-05-16 06:33:00,4.81817,4.82057,4.81786,4.81825,10000000.0
2008-05-16 06:34:00,4.81771,4.81965,4.8166,4.8166,15000000.0
2008-05-16 06:35:00,4.81803,4.81946,4.81586,4.8166,13000000.0
2008-05-16 06:36:00,4.81542,4.81699,4.81542,4.81607,23000000.0
2008-05-16 06:37:00,4.81657,4.81703,4.81607,4.81666,11000000.0
2008-05-16 06:38:00,4.81627,4.82005,4.81559,4.81718,17000000.0
2008-05-16 06:39:00,4.81704,4.81899,4.81646,4.81655,8000000.0
2008-05-16 06:40:00,4.81667,4.8195,4.81639,4.81639,15000000.0
2008-05-16 06:41:00,4.81694,4.82,4.81682,4.81682,15000000.0
2008-05-16 06:42:00,4.81652,4.81952,4.81572,4.81576,16000000.0
2008-05-16 06:43:00,4.81638,4.81912,4.81487,4.8164,12000000.0
2008-05-16 06:44:00,4.81576,4.81922,4.81547,4.81552,13000000.0
2008-05-16 06:45:00,4.81483,4.81811,4.81483,4.81592,14000000.0
2008-05-16 06:46:00,4.8156,4.8156,4.81508,4.81508,12000000.0
2008-05-16 06:47:00,4.8151,4.81954,4.8151,4.81561,11000000.0
2008-05-16 06:48:00,4.82004,4.82004,4.81543,4.81543,15000000.0
2008-05-16 06:49:00,4.81401,4.81827,4.81401,4.81489,17000000.0
2008-05-16 06:50:00,4.81535,4.81803,4.81337,4.81352,13000000.0
2008-05-16 06:51:00,4.813,4.81765,4.81296,4.81397,8000000.0
2008-05-16 06:52:00,4.81339,4.81761,4.81262,4.81295,14000000.0
2008-05-16 06:53:00,4.81444,4.81781,4.81242,4.81242,13000000.0
2008-05-16 06:54:00,4.81939,4.81939,4.81294,4.81294,8000000.0
2008-05-16 06:55:00,4.81722,4.81722,4.8137,4.81385,10000000.0
2008-05-16 06:56:00,4.81485,4.81638,4.81269,4.81392,11000000.0
2008-05-16 06:57:00,4.81276,4.81763,4.81244,4.81244,17000000.0
2008-05-16 06:58:00,4.81181,4.8175,4.81181,4.8129,12000000.0
2008-05-16 06:59:00,4.81407,4.81676,4.81316,4.81401,14000000.0
2008-05-16 07:00:00,4.81435,4.81795,4.81274,4.81274,11000000.0
2008-05-16 07:01:00,4.8171,4.8171,4.81263,4.81263,10000000.0
2008-05-16 07:02:00,4.81267,4.81755,4.81267,4.81338,14000000.0
2008-05-16 07:03:00,4.81323,4.81603,4.81257,4.8127,7000000.0
2008-05-16 07:04:00,4.81376,4.81735,4.81301,4.81394,16000000.0
2008-05-16 07:05:00,4.81372,4.81775,4.81243,4.81243,15000000.0
2008-05-16 07:06:00,4.81341,4.81691,4.81222,4.81258,16000000.0
2008-05-16 07:07:00,4.81321,4.81714,4.81321,4.81379,12000000.0
2008-05-16 07:08:00,4.81363,4.81363,4.8134,4.81357,8000000.0
2008-05-16 07:09:00,4.81371,4.81843,4.81281,4.81843,8000000.0
2008-05-16 07:10:00,4.81297,4.81765,4.81269,4.81269,16000000.0
2008-05-16 07:11:00,4.81324,4.81864,4.81286,4.81393,17000000.0
2008-05-16 07:12:00,4.81386,4.81746,4.8122,4.81315,20000000.0
2008-05-16 07:13:00,4.81304,4.81362,4.81218,4.8124,18000000.0
2008-05-16 07:14:00,4.8126,4.81762,4.8126,4.81353,11000000.0
2008-05-16 07:15:00,4.81407,4.81774,4.81328,4.81398,18000000.0
2008-05-16 07:16:00,4.81438,4.81899,4.81245,4.81899,18000000.0
2008-05-16 07:17:00,4.81349,4.81701,4.8126,4.81321,12000000.0
2008-05-16 07:18:00,4.81357,4.81793,4.81265,4.81265,18000000.0
2008-05-16 07:19:00,4.81428,4.81754,4.8123,4.81365,14000000.0
2008-05-16 07:20:00,4.81846,4.81868,4.81284,4.81284,18000000.0
2008-05-16 07:21:00,4.81237,4.81249,4.81159,4.81204,13000000.0
2008-05-16 07:22:00,4.81301,4.81782,4.81239,4.81267,14000000.0
2008-05-16 07:23:00,4.81388,4.81713,4.8119,4.8119,15000000.0
2008-05-16 07:24:00,4.81142,4.81689,4.81142,4.81219,16000000.0
2008-05-16 07:25:00,4.81277,4.81679,4.81277,4.81367,15000000.0
2008-05-16 07:26:00,4.81293,4.81789,4.81289,4.8134,13000000.0
2008-05-16 07:27:00,4.81423,4.81619,4.81258,4.81282,12000000.0
2008-05-16 07:28:00,4.8132,4.8175,4.81197,4.81204,22000000.0
2008-05-16 07:29:00,4.81255,4.81667,4.812,4.81473,16000000.0
2008-05-16 07:30:00,4.81287,4.81697,4.81186,4.81373,14000000.0
2008-05-16 07:31:00,4.81232,4.81741,4.81206,4.81265,13000000.0
2008-05-16 07:32:00,4.81378,4.81594,4.81315,4.81346,9000000.0
2008-05-16 07:33:00,4.81751,4.81751,4.81281,4.81281,7000000.0
2008-05-16 07:34:00,4.81399,4.81727,4.81203,4.81269,18000000.0
2008-05-16 07:35:00,4.8121,4.81253,4.81161,4.81213,9000000.0
2008-05-16 07:36:00,4.81384,4.81746,4.81236,4.81313,13000000.0
2008-05-16 07:37:00,4.81221,4.81708,4.81221,4.81359,11000000.0
2008-05-16 07:38:00,4.81227,4.81271,4.8119,4.81251,11000000.0
2008-05-16 07:39:00,4.81227,4.8179,4.81227,4.8135,19000000.0
2008-05-16 07:40:00,4.8119,4.81709,4.8119,4.81402,11000000.0
2008-05-16 07:41:00,4.81189,4.81588,4.81099,4.81305,7000000.0
2008-05-16 07:42:00,4.81311,4.81747,4.81164,4.81164,13000000.0
2008-05-16 07:43:00,4.81177,4.81659,4.81177,4.81228,14000000.0
2008-05-16 07:44:00,4.81215,4.81458,4.80943,4.80943,10000000.0
2008-05-16 07:45:00,4.81178,4.81457,4.80904,4.80904,8000000.0
2008-05-16 07:46:00,4.81053,4.81492,4.80873,4.8103,13000000.0
2008-05-16 07:47:00,4.81033,4.81496,4.8087,4.8087,15000000.0
2008-05-16 07:48:00,4.80829,4.81494,4.80829,4.81494,13000000.0
2008-05-16 07:49:00,4.80852,4.81388,4.80852,4.81017,10000000.0
2008-05-16 07:50:00,4.8084,4.81529,4.8084,4.80908,17000000.0
2008-05-16 07:51:00,4.8166,4.8166,4.81069,4.81094,16000000.0
2008-05-16 07:52:00,4.81047,4.81711,4.81047,4.81253,13000000.0
2008-05-16 07:53:00,4.81815,4.81815,4.81097,4.81097,10000000.0
2008-05-16 07:54:00,4.81038,4.81668,4.81038,4.81275,11000000.0
2008-05-16 07:55:00,4.8125,4.81528,4.81148,4.81155,12000000.0
2008-05-16 07:56:00,4.81029,4.81674,4.81029,4.81356,13000000.0
2008-05-16 07:57:00,4.81063,4.81589,4.81062,4.81241,8000000.0
2008-05-16 07:58:00,4.81029,4.8156,4.80991,4.80991,14000000.0
2008-05-16 07:59:00,4.80883,4.81517,4.80878,4.80967,15000000.0
2008-05-16 08:00:00,4.81001,4.81515,4.80962,4.81049,10000000.0
2008-05-16 08:01:00,4.81091,4.81749,4.8107,4.8107,13000000.0
2008-05-16 08:02:00,4.812,4.81631,4.8106,4.8106,14000000.0
2008-05-16 08:03:00,4.81204,4.81632,4.81032,4.81274,12000000.0
2008-05-16 08:04:00,4.81265,4.81678,4.81151,4.81151,16000000.0
2008-05-16 08:05:00,4.81126,4.81656,4.81126,4.8165,14000000.0
2008-05-16 08:06:00,4.81223,4.81741,4.81223,4.81718,19000000.0
2008-05-16 08:07:00,4.8118,4.8174,4.8118,4.81204,19000000.0
2008-05-16 08:08:00,4.81472,4.81648,4.81316,4.81316,11000000.0
2008-05-16 08:09:00,4.81469,4.8165,4.81407,4.81575,10000000.0
2008-05-16 08:10:00,4.81532,4.81867,4.81428,4.81428,16000000.0
2008-05-16 08:11:00,4.81401,4.81839,4.81389,4.81437,9000000.0
2008-05-16 08:12:00,4.81499,4.8177,4.81499,4.81513,10000000.0
2008-05-16 08:13:00,4.81594,4.818,4.81506,4.81588,11000000.0
2008-05-16 08:14:00,4.81458,4.8196,4.81396,4.81681,12000000.0
2008-05-16 08:15:00,4.81504,4.8187,4.81385,4.81385,15000000.0
2008-05-16 08:16:00,4.81495,4.81882,4.81348,4.81464,14000000.0
2008-05-16 08:17:00,4.81622,4.81839,4.8148,4.8148,10000000.0
2008-05-16 08:18:00,4.81542,4.81923,4.81513,4.81552,9000000.0
2008-05-16 08:19:00,4.81673,4.81831,4.81545,4.81604,11000000.0
2008-05-16 08:20:00,4.81695,4.81937,4.8165,4.81937,11000000.0
2008-05-16 08:21:00,4.81632,4.8192,4.81501,4.81704,20000000.0
2008-05-16 08:22:00,4.81608,4.81869,4.81576,4.81675,8000000.0
2008-05-16 08:23:00,4.81637,4.81978,4.81571,4.81602,12000000.0
2008-05-16 08:24:00,4.81523,4.81541,4.81369,4.81541,13000000.0
2008-05-16 08:25:00,4.81373,4.81484,4.81271,4.81351,12000000.0
2008-05-16 08:26:00,4.81462,4.81462,4.81229,4.81296,13000000.0
2008-05-16 08:27:00,4.81134,4.81285,4.8112,4.81131,11000000.0
2008-05-16 08:28:00,4.81256,4.81387,4.81228,4.81387,8000000.0
2008-05-16 08:29:00,4.81249,4.81366,4.81248,4.81366,12000000.0
2008-05-16 08:30:00,4.81285,4.81361,4.81241,4.81312,11000000.0
2008-05-16 08:31:00,4.81424,4.81516,4.81369,4.81406,10000000.0
2008-05-16 08:32:00,4.81413,4.81541,4.8131,4.81541,13000000.0
2008-05-16 08:33:00,4.81532,4.81587,4.8143,4.81442,11000000.0
2008-05-16 08:34:00,4.81506,4.81627,4.81444,4.81474,17000000.0
2008-05-16 08:35:00,4.81457,4.81533,4.81426,4.81426,11000000.0
2008-05-16 08:36:00,4.81445,4.81493,4.81395,4.81395,10000000.0
2008-05-16 08:37:00,4.81536,4.81587,4.81468,4.81536,9000000.0
2008-05-16 08:38:00,4.81628,4.81744,4.81539,4.81721,18000000.0
2008-05-16 08:39:00,4.81677,4.81684,4.81561,4.81563,8000000.0
2008-05-16 08:40:00,4.81545,4.8162,4.81499,4.81619,7000000.0
2008-05-16 08:41:00,4.81636,4.81658,4.81458,4.81575,16000000.0
2008-05-16 08:42:00,4.81549,4.8159,4.81443,4.8159,14000000.0
2008-05-16 08:43:00,4.81523,4.81568,4.81427,4.81526,12000000.0
2008-05-16 08:44:00,4.81645,4.81647,4.81505,4.81538,9000000.0
2008-05-16 08:45:00,4.81566,4.81631,4.81554,4.81585,18000000.0
2008-05-16 08:46:00,4.81542,4.81613,4.81446,4.81502,14000000.0
2008-05-16 08:47:00,4.81615,4.81713,4.8152,4.81683,18000000.0
2008-05-16 08:48:00,4.81773,4.81792,4.81644,4.81734,12000000.0
2008-05-16 08:49:00,4.81801,4.81834,4.81702,4.81833,14000000.0
2008-05-16 08:50:00,4.81761,4.81761,4.81505,4.81643,16000000.0
2008-05-16 08:51:00,4.8159,4.81643,4.81466,4.81493,21000000.0
2008-05-16 08:52:00,4.81604,4.81604,4.81415,4.81455,20000000.0
2008-05-16 08:53:00,4.81473,4.81531,4.81424,4.81502,7000000.0
2008-05-16 08:54:00,4.81625,4.81646,4.81452,4.81557,17000000.0
2008-05-16 08:55:00,4.81428,4.81639,4.81428,4.81559,12000000.0
2008-05-16 08:56:00,4.81594,4.81719,4.81537,4.81647,17000000.0
2008-05-16 08:57:00,4.81572,4.81795,4.81523,4.81689,16000000.0
2008-05-16 08:58:00,4.81638,4.81758,4.81598,4.81753,12000000.0
2008-05-16 08:59:00,4.81701,4.81701,4.81521,4.8154,13000000.0
2008-05-16 09:00:00,4.81601,4.81655,4.81454,4.81651,17000000.0
2008-05-16 09:01:00,4.8159,4.81698,4.81481,4.81518,13000000.0
2008-05-16 09:02:00,4.8152,4.8152,4.81192,4.81193,8000000.0
2008-05-16 09:03:00,4.81357,4.81404,4.81262,4.81332,16000000.0
2008-05-16 09:04:00,4.81383,4.81383,4.81251,4.81364,8000000.0
2008-05-16 09:05:00,4.81293,4.81364,4.81178,4.81364,11000000.0
2008-05-16 09:06:00,4.81321,4.81347,4.81205,4.8131,10000000.0
2008-05-16 09:07:00,4.81227,4.81264,4.81169,4.81177,10000000.0
2008-05-16 09:08:00,4.81256,4.81347,4.81132,4.81177,19000000.0
2008-05-16 09:09:00,4.81328,4.81328,4.81173,4.81214,16000000.0
2008-05-16 09:10:00,4.81283,4.81333,4.812,4.81333,8000000.0
2008-05-16 09:11:00,4.81257,4.81324,4.81194,4.81251,11000000.0
2008-05-16 09:12:00,4.81316,4.81336,4.81146,4.81235,16000000.0
2008-05-16 09:13:00,4.81223,4.81328,4.8121,4.81303,15000000.0
2008-05-16 09:14:00,4.81263,4.81379,4.81217,4.81302,17000000.0
2008-05-16 09:15:00,4.81254,4.81308,4.81128,4.81128,12000000.0
2008-05-16 09:16:00,4.81248,4.81335,4.81183,4.81277,14000000.0
2008-05-16 09:17:00,4.81312,4.81324,4.81145,4.81188,14000000.0
2008-05-16 09:18:00,4.8127,4.81312,4.81118,4.81282,18000000.0
2008-05-16 09:19:00,4.81264,4.81264,4.8103,4.8103,14000000.0
2008-05-16 09:20:00,4.81187,4.81187,4.80969,4.81118,18000000.0
2008-05-16 09:21:00,4.81146,4.81338,4.81073,4.8129,17000000.0
2008-05-16 09:22:00,4.81319,4.81374,4.81202,4.81227,13000000.0
2008-05-16 09:23:00,4.81404,4.81404,4.81233,4.81263,12000000.0
2008-05-16 09:24:00,4.81336,4.81419,4.81263,4.81419,14000000.0
2008-05-16 09:25:00,4.81345,4.81524,4.81323,4.81521,9000000.0
2008-05-16 09:26:00,4.81426,4.81554,4.81404,4.81457,13000000.0
2008-05-16 09:27:00,4.81391,4.81512,4.81357,4.81442,13000000.0
2008-05-16 09:28:00,4.8142,4.8154,4.8142,4.81452,19000000.0
2008-05-16 09:29:00,4.8135,4.81577,4.8135,4.81577,14000000.0
2008-05-16 09:30:00,4.81599,4.81599,4.81462,4.8147,15000000.0
2008-05-16 09:31:00,4.81498,4.81521,4.81423,4.81448,11000000.0
2008-05-16 09:32:00,4.81418,4.8158,4.81418,4.81552,16000000.0
2008-05-16 09:33:00,4.81495,4.81662,4.81495,4.81662,9000000.0
2008-05-16 09:34:00,4.81593,4.81767,4.81574,4.81732,18000000.0
2008-05-16 09:35:00,4.81709,4.81767,4.81606,4.81736,14000000.0
2008-05-16 09:36:00,4.81689,4.81837,4.81562,4.81837,16000000.0
2008-05-16 09:37:00,4.81807,4.81876,4.81673,4.81675,20000000.0
2008-05-16 09:38:00,4.8174,4.81743,4.81573,4.81573,19000000.0
2008-05-16 09:39:00,4.81643,4.8175,4.81498,4.81622,16000000.0
2008-05-16 09:40:00,4.8165,4.8165,4.81482,4.81482,12000000.0
2008-05-16 09:41:00,4.81631,4.81697,4.81528,4.81666,18000000.0
2008-05-16 09:42:00,4.81745,4.81761,4.81563,4.81621,16000000.0
2008-05-16 09:43:00,4.81612,4.81612,4.81368,4.81419,15000000.0
2008-05-16 09:44:00,4.81409,4.81503,4.8136,4.81416,13000000.0
2008-05-16 09:45:00,4.815,4.81536,4.81283,4.81333,13000000.0
2008-05-16 09:46:00,4.81331,4.81331,4.8116,4.8125,17000000.0
2008-05-16 09:47:00,4.81192,4.81359,4.8119,4.81276,13000000.0
2008-05-16 09:48:00,4.81281,4.81281,4.8101,4.81206,16000000.0
2008-05-16 09:49:00,4.81135,4.81169,4.80918,4.8095,17000000.0
2008-05-16 09:50:00,4.80893,4.81067,4.8086,4.8086,12000000.0
2008-05-16 09:51:00,4.80817,4.80954,4.80654,4.80743,16000000.0
2008-05-16 09:52:00,4.80662,4.80956,4.80662,4.80956,16000000.0
2008-05-16 09:53:00,4.80799,4.80914,4.80676,4.80704,15000000.0
2008-05-16 09:54:00,4.80838,4.8092,4.8082,4.80877,15000000.0
2008-05-16 09:55:00,4.80964,4.80964,4.80781,4.8083,15000000.0
2008-05-16 09:56:00,4.80871,4.80946,4.808,4.80946,17000000.0
2008-05-16 09:57:00,4.80937,4.81001,4.80774,4.80774,12000000.0
2008-05-16 09:58:00,4.80927,4.81012,4.80829,4.8092,14000000.0
2008-05-16 09:59:00,4.81021,4.81049,4.80918,4.8102,10000000.0
2008-05-16 10:00:00,4.80979,4.81168,4.8097,4.81168,11000000.0
2008-05-16 10:01:00,4.80993,4.81161,4.80993,4.81161,24000000.0
2008-05-16 10:02:00,4.81166,4.81192,4.81023,4.81036,14000000.0
2008-05-16 10:03:00,4.81063,4.81199,4.80996,4.81057,16000000.0
2008-05-16 10:04:00,4.811,4.81105,4.80979,4.81026,10000000.0
2008-05-16 10:05:00,4.81034,4.81044,4.80752,4.80805,10000000.0
2008-05-16 10:06:00,4.80896,4.80974,4.80801,4.80801,9000000.0
2008-05-16 10:07:00,4.80839,4.8094,4.80751,4.80788,11000000.0
2008-05-16 10:08:00,4.8095,4.80995,4.80793,4.80848,9000000.0
2008-05-16 10:09:00,4.80869,4.8098,4.80869,4.80913,11000000.0
2008-05-16 10:10:00,4.8096,4.81028,4.80891,4.80987,15000000.0
2008-05-16 10:11:00,4.81004,4.81004,4.80821,4.8092,16000000.0
2008-05-16 10:12:00,4.80988,4.8103,4.80848,4.81026,19000000.0
2008-05-16 10:13:00,4.8103,4.8105,4.80908,4.80908,9000000.0
2008-05-16 10:14:00,4.81049,4.81052,4.80978,4.80999,11000000.0
2008-05-16 10:15:00,4.80971,4.81092,4.80968,4.81057,8000000.0
2008-05-16 10:16:00,4.80999,4.81089,4.80877,4.80917,17000000.0
2008-05-16 10:17:00,4.80806,4.80891,4.80704,4.80777,16000000.0
2008-05-16 10:18:00,4.80807,4.80863,4.80756,4.80863,16000000.0
2008-05-16 10:19:00,4.80828,4.80828,4.80544,4.8062,17000000.0
2008-05-16 10:20:00,4.80556,4.80695,4.80438,4.80503,16000000.0
2008-05-16 10:21:00,4.80655,4.80666,4.80461,4.80544,7000000.0
2008-05-16 10:22:00,4.80385,4.80532,4.80342,4.80451,10000000.0
2008-05-16 10:23:00,4.80483,4.8049,4.80286,4.80345,14000000.0
2008-05-16 10:24:00,4.80367,4.8051,4.80315,4.8051,13000000.0
2008-05-16 10:25:00,4.80398,4.80533,4.80323,4.80533,12000000.0
2008-05-16 10:26:00,4.80528,4.8056,4.80417,4.8056,11000000.0
2008-05-16 10:27:00,4.80397,4.80546,4.80397,4.80526,13000000.0
2008-05-16 10:28:00,4.80539,4.80539,4.80288,4.80288,13000000.0
2008-05-16 10:29:00,4.8029,4.80493,4.8029,4.8043,11000000.0
2008-05-16 10:30:00,4.80488,4.80488,4.80357,4.80409,9000000.0
2008-05-16 10:31:00,4.80429,4.80491,4.80294,4.80456,16000000.0
2008-05-16 10:32:00,4.80289,4.80483,4.80289,4.80298,9000000.0
2008-05-16 10:33:00,4.80325,4.80502,4.80325,4.80502,12000000.0
2008-05-16 10:34:00,4.80479,4.80491,4.80395,4.80395,11000000.0
2008-05-16 10:35:00,4.80555,4.8058,4.80358,4.80477,17000000.0
2008-05-16 10:36:00,4.805,4.80541,4.80401,4.80497,10000000.0
2008-05-16 10:37:00,4.80423,4.80528,4.80392,4.80462,15000000.0
2008-05-16 10:38:00,4.80426,4.80602,4.80374,4.80556,17000000.0
2008-05-16 10:39:00,4.80625,4.80695,4.80552,4.80695,13000000.0
2008-05-16 10:40:00,4.80561,4.80719,4.80556,4.80618,10000000.0
2008-05-16 10:41:00,4.80596,4.80727,4.80555,4.8067,15000000.0
2008-05-16 10:42:00,4.80631,4.80708,4.80561,4.80661,12000000.0
2008-05-16 10:43:00,4.80655,4.80682,4.80519,4.80682,13000000.0
2008-05-16 10:44:00,4.80735,4.80797,4.8061,4.80703,12000000.0
2008-05-16 10:45:00,4.80854,4.80949,4.80725,4.80854,13000000.0
2008-05-16 10:46:00,4.80936,4.80936,4.80746,4.80837,13000000.0
2008-05-16 10:47:00,4.80746,4.8083,4.80649,4.80671,7000000.0
2008-05-16 10:48:00,4.8064,4.80811,4.80626,4.80709,12000000.0
2008-05-16 10:49:00,4.8074,4.80777,4.8064,4.8064,10000000.0
2008-05-16 10:50:00,4.80716,4.80716,4.80536,4.80699,14000000.0
2008-05-16 10:51:00,4.80655,4.80872,4.80616,4.80872,11000000.0
2008-05-16 10:52:00,4.80915,4.80915,4.80733,4.809,20000000.0
2008-05-16 10:53:00,4.80927,4.8094,4.80765,4.80765,9000000.0
2008-05-16 10:54:00,4.80791,4.80885,4.80748,4.80867,18000000.0
2008-05-16 10:55:00,4.80805,4.80868,4.80786,4.80786,10000000.0
2008-05-16 10:56:00,4.80854,4.80854,4.80663,4.80663,11000000.0
2008-05-16 10:57:00,4.8075,4.80874,4.8072,4.80852,8000000.0
2008-05-16 10:58:00,4.80905,4.80905,4.80772,4.80815,10000000.0
2008-05-16 10:59:00,4.80812,4.80861,4.80752,4.80839,10000000.0
2008-05-16 11:00:00,4.80827,4.80853,4.80658,4.80783,15000000.0
2008-05-16 11:01:00,4.80714,4.80845,4.80623,4.80716,12000000.0
2008-05-16 11:02:00,4.8079,4.80805,4.80595,4.80668,8000000.0
2008-05-16 11:03:00,4.80677,4.80786,4.80623,4.80665,11000000.0
2008-05-16 11:04:00,4.80682,4.80832,4.80643,4.80712,15000000.0
2008-05-16 11:05:00,4.80722,4.80789,4.80652,4.80689,17000000.0
2008-05-16 11:06:00,4.8062,4.80636,4.80509,4.80537,12000000.0
2008-05-16 11:07:00,4.80582,4.80607,4.80384,4.80475,11000000.0
2008-05-16 11:08:00,4.80514,4.80514,4.80343,4.80365,22000000.0
2008-05-16 11:09:00,4.80542,4.80569,4.80395,4.80569,9000000.0
2008-05-16 11:10:00,4.80473,4.80624,4.80417,4.80553,16000000.0
2008-05-16 11:11:00,4.80489,4.80501,4.80335,4.80501,7000000.0
2008-05-16 11:12:00,4.80531,4.80531,4.80398,4.80431,15000000.0
2008-05-16 11:13:00,4.80408,4.80571,4.80359,4.80571,11000000.0
2008-05-16 11:14:00,4.8067,4.8069,4.80497,4.80603,18000000.0
2008-05-16 11:15:00,4.80659,4.80676,4.80547,4.80627,11000000.0
2008-05-16 11:16:00,4.80635,4.80635,4.80412,4.80412,13000000.0
2008-05-16 11:17:00,4.8053,4.8053,4.80331,4.80402,13000000.0
2008-05-16 11:18:00,4.80387,4.8044,4.8033,4.8044,9000000.0
2008-05-16 11:19:00,4.80373,4.80484,4.80334,4.80484,17000000.0
2008-05-16 11:20:00,4.80276,4.80471,4.80276,4.80471,14000000.0
2008-05-16 11:21:00,4.80457,4.80468,4.80325,4.80325,14000000.0
2008-05-16 11:22:00,4.80336,4.8044,4.8025,4.8025,22000000.0
2008-05-16 11:23:00,4.80286,4.80393,4.80286,4.80318,8000000.0
2008-05-16 11:24:00,4.80413,4.80413,4.80238,4.80397,18000000.0
2008-05-16 11:25:00,4.80369,4.80369,4.80228,4.80241,9000000.0
2008-05-16 11:26:00,4.8006,4.80189,4.79919,4.80111,15000000.0
2008-05-16 11:27:00,4.80008,4.80306,4.80008,4.80275,10000000.0
2008-05-16 11:28:00,4.80348,4.80406,4.80283,4.80397,13000000.0
2008-05-16 11:29:00,4.80431,4.80506,4.80326,4.80403,17000000.0
2008-05-16 11:30:00,4.80453,4.80665,4.80453,4.80554,13000000.0
2008-05-16 11:31:00,4.80646,4.8076,4.80551,4.80622,12000000.0
2008-05-16 11:32:00,4.80723,4.80823,4.80666,4.80772,20000000.0
2008-05-16 11:33:00,4.80731,4.80767,4.80584,4.80738,16000000.0
2008-05-16 11:34:00,4.80775,4.80782,4.80632,4.80781,13000000.0
2008-05-16 11:35:00,4.80782,4.80823,4.80673,4.80727,14000000.0
2008-05-16 11:36:00,4.80935,4.80935,4.80764,4.80807,11000000.0
2008-05-16 11:37:00,4.80799,4.80925,4.80775,4.80775,16000000.0
2008-05-16 11:38:00,4.80904,4.80931,4.80792,4.80875,8000000.0
2008-05-16 11:39:00,4.80913,4.80913,4.80672,4.80826,11000000.0
2008-05-16 11:40:00,4.80841,4.80841,4.80658,4.80729,12000000.0
2008-05-16 11:41:00,4.80752,4.80787,4.80584,4.80787,10000000.0
2008-05-16 11:42:00,4.80639,4.80716,4.80605,4.80693,10000000.0
2008-05-16 11:43:00,4.8073,4.8073,4.80616,4.80702,17000000.0
2008-05-16 11:44:00,4.8067,4.80816,4.80626,4.80773,15000000.0
2008-05-16 11:45:00,4.80822,4.80896,4.80687,4.80896,16000000.0
2008-05-16 11:46:00,4.80881,4.80896,4.80782,4.80789,7000000.0
2008-05-16 11:47:00,4.8088,4.80888,4.80737,4.80848,16000000.0
2008-05-16 11:48:00,4.80822,4.80845,4.80641,4.80831,13000000.0
2008-05-16 11:49:00,4.80914,4.81,4.8073,4.81,10000000.0
2008-05-16 11:50:00,4.81042,4.81123,4.80954,4.81076,12000000.0
2008-05-16 11:51:00,4.80997,4.81144,4.80918,4.80942,14000000.0
2008-05-16 11:52:00,4.80996,4.81219,4.80941,4.81219,18000000.0
2008-05-16 11:53:00,4.81161,4.8136,4.81161,4.81293,16000000.0
2008-05-16 11:54:00,4.81315,4.81315,4.81179,4.8124,8000000.0
2008-05-16 11:55:00,4.81208,4.81267,4.81131,4.81172,8000000.0
2008-05-16 11:56:00,4.81213,4.81249,4.81163,4.81202,8000000.0
2008-05-16 11:57:00,4.81212,4.81232,4.81107,4.8117,11000000.0
2008-05-16 11:58:00,4.81315,4.8145,4.81237,4.8145,14000000.0
2008-05-16 11:59:00,4.81374,4.81427,4.81313,4.81356,11000000.0
2008-05-16 12:00:00,4.81318,4.81484,4.81318,4.81463,15000000.0
2008-05-16 12:01:00,4.81492,4.81677,4.81432,4.81432,13000000.0
2008-05-16 12:02:00,4.81588,4.81643,4.81457,4.81516,15000000.0
2008-05-16 12:03:00,4.81536,4.81588,4.81472,4.81588,11000000.0
2008-05-16 12:04:00,4.81622,4.81622,4.81465,4.81533,9000000.0
2008-05-16 12:05:00,4.81516,4.81589,4.81464,4.81534,9000000.0
2008-05-16 12:06:00,4.8147,4.81568,4.81408,4.81537,15000000.0
2008-05-16 12:07:00,4.81512,4.81541,4.81414,4.81414,11000000.0
2008-05-16 12:08:00,4.81596,4.81596,4.81483,4.81508,8000000.0
2008-05-16 12:09:00,4.81515,4.817,4.81503,4.817,18000000.0
2008-05-16 12:10:00,4.81628,4.8175,4.81511,4.81661,14000000.0
2008-05-16 12:11:00,4.81647,4.81758,4.81647,4.81726,9000000.0
2008-05-16 12:12:00,4.81615,4.81684,4.81478,4.8154,18000000.0
2008-05-16 12:13:00,4.81516,4.81592,4.81442,4.81592,12000000.0
2008-05-16 12:14:00,4.81488,4.81553,4.81424,4.81549,10000000.0
2008-05-16 12:15:00,4.81546,4.81546,4.81466,4.81485,8000000.0
2008-05-16 12:16:00,4.81601,4.81687,4.8146,4.81497,14000000.0
2008-05-16 12:17:00,4.81751,4.81926,4.81621,4.81906,13000000.0
2008-05-16 12:18:00,4.81764,4.8187,4.81743,4.81833,10000000.0
2008-05-16 12:19:00,4.81773,4.81822,4.81712,4.81822,11000000.0
2008-05-16 12:20:00,4.81699,4.81817,4.81697,4.81778,8000000.0
2008-05-16 12:21:00,4.81793,4.81887,4.81703,4.81798,20000000.0
2008-05-16 12:22:00,4.8172,4.81815,4.81694,4.81714,14000000.0
2008-05-16 12:23:00,4.8183,4.81848,4.81708,4.81808,11000000.0
2008-05-16 12:24:00,4.81698,4.81842,4.8167,4.81792,17000000.0
2008-05-16 12:25:00,4.81717,4.81774,4.81628,4.8174,12000000.0
2008-05-16 12:26:00,4.81732,4.81838,4.81699,4.81812,7000000.0
2008-05-16 12:27:00,4.81888,4.81888,4.81739,4.81763,7000000.0
2008-05-16 12:28:00,4.81716,4.81838,4.81716,4.81784,19000000.0
2008-05-16 12:29:00,4.81803,4.81835,4.81652,4.8175,12000000.0
2008-05-16 12:30:00,4.81928,4.81928,4.81759,4.81928,10000000.0
2008-05-16 12:31:00,4.81964,4.81964,4.81756,4.81834,12000000.0
2008-05-16 12:32:00,4.81724,4.8184,4.81646,4.81721,12000000.0
2008-05-16 12:33:00,4.81703,4.81748,4.81472,4.81472,15000000.0
2008-05-16 12:34:00,4.81675,4.81681,4.81507,4.81601,12000000.0
2008-05-16 12:35:00,4.81707,4.81801,4.81593,4.81787,12000000.0
2008-05-16 12:36:00,4.8165,4.81718,4.81569,4.81718,15000000.0
2008-05-16 12:37:00,4.81702,4.81702,4.81545,4.81681,8000000.0
2008-05-16 12:38:00,4.81706,4.81748,4.81632,4.81748,15000000.0
2008-05-16 12:39:00,4.81656,4.81785,4.81645,4.81751,14000000.0
2008-05-16 12:40:00,4.81755,4.81764,4.81566,4.81764,18000000.0
2008-05-16 12:41:00,4.81691,4.81717,4.81632,4.81696,11000000.0
2008-05-16 12:42:00,4.81644,4.81786,4.81583,4.81695,17000000.0
2008-05-16 12:43:00,4.81706,4.81763,4.81637,4.81763,11000000.0
2008-05-16 12:44:00,4.81749,4.81749,4.8164,4.81695,13000000.0
2008-05-16 12:45:00,4.81666,4.8183,4.81666,4.8183,10000000.0
2008-05-16 12:46:00,4.81754,4.81871,4.81733,4.8181,20000000.0
2008-05-16 12:47:00,4.81733,4.81912,4.81733,4.81912,10000000.0
2008-05-16 12:48:00,4.81817,4.81918,4.81795,4.81913,10000000.0
2008-05-16 12:49:00,4.81811,4.81883,4.81754,4.81766,15000000.0
2008-05-16 12:50:00,4.81825,4.81895,4.8177,4.81895,14000000.0
2008-05-16 12:51:00,4.81919,4.82109,4.81807,4.82019,14000000.0
2008-05-16 12:52:00,4.82148,4.82167,4.81982,4.82112,9000000.0
2008-05-16 12:53:00,4.82165,4.82182,4.82106,4.82182,9000000.0
2008-05-16 12:54:00,4.82174,4.82232,4.82046,4.82199,20000000.0
2008-05-16 12:55:00,4.82148,4.82162,4.81974,4.82162,12000000.0
2008-05-16 12:56:00,4.82115,4.82115,4.81975,4.82026,7000000.0
2008-05-16 12:57:00,4.82056,4.82109,4.81944,4.82109,13000000.0
2008-05-16 12:58:00,4.82009,4.82096,4.81979,4.82078,16000000.0
2008-05-16 12:59:00,4.82053,4.82093,4.81959,4.82068,14000000.0
2008-05-16 13:00:00,4.81994,4.81994,4.81851,4.81947,12000000.0
2008-05-16 13:01:00,4.82031,4.82059,4.81933,4.82059,17000000.0
2008-05-16 13:02:00,4.82003,4.82032,4.81898,4.82032,10000000.0
2008-05-16 13:03:00,4.82033,4.8204,4.81855,4.81885,22000000.0
2008-05-16 13:04:00,4.81913,4.81931,4.81768,4.81866,20000000.0
2008-05-16 13:05:00,4.81779,4.81842,4.81635,4.81817,14000000.0
2008-05-16 13:06:00,4.81771,4.8179,4.81563,4.81776,17000000.0
2008-05-16 13:07:00,4.81784,4.81817,4.81602,4.81734,22000000.0
2008-05-16 13:08:00,4.81762,4.8179,4.81665,4.81765,12000000.0
2008-05-16 13:09:00,4.81693,4.81693,4.81556,4.81556,12000000.0
2008-05-16 13:10:00,4.81672,4.81707,4.81527,4.81668,20000000.0
2008-05-16 13:11:00,4.8172,4.81737,4.81512,4.81689,12000000.0
2008-05-16 13:12:00,4.81637,4.81649,4.81522,4.81631,16000000.0
2008-05-16 13:13:00,4.81553,4.81629,4.81506,4.81582,14000000.0
2008-05-16 13:14:00,4.81597,4.81626,4.81371,4.8157,17000000.0
2008-05-16 13:15:00,4.81443,4.81617,4.81443,4.81521,7000000.0
2008-05-16 13:16:00,4.81562,4.81583,4.8145,4.81505,9000000.0
2008-05-16 13:17:00,4.81571,4.81571,4.81414,4.81432,15000000.0
2008-05-16 13:18:00,4.81566,4.81566,4.8143,4.81508,17000000.0
2008-05-16 13:19:00,4.81556,4.81607,4.81446,4.81607,15000000.0
2008-05-16 13:20:00,4.81655,4.81748,4.81487,4.81748,12000000.0
2008-05-16 13:21:00,4.8168,4.81828,4.81664,4.81677,24000000.0
2008-05-16 13:22:00,4.81931,4.81965,4.81821,4.81955,12000000.0
2008-05-16 13:23:00,4.81858,4.81915,4.81761,4.81897,12000000.0
2008-05-16 13:24:00,4.81944,4.81948,4.81809,4.81948,18000000.0
2008-05-16 13:25:00,4.81938,4.81938,4.81736,4.81754,12000000.0
2008-05-16 13:26:00,4.81861,4.81861,4.81723,4.81851,12000000.0
2008-05-16 13:27:00,4.81803,4.81834,4.81732,4.818,9000000.0
2008-05-16 13:28:00,4.81862,4.81862,4.81734,4.81829,15000000.0
2008-05-16 13:29:00,4.81802,4.81802,4.81626,4.81626,14000000.0
2008-05-16 13:30:00,4.81658,4.81776,4.81636,4.8172,11000000.0
2008-05-16 13:31:00,4.81667,4.81667,4.81414,4.81537,11000000.0
2008-05-16 13:32:00,4.81545,4.81545,4.81422,4.81422,8000000.0
2008-05-16 13:33:00,4.81371,4.81558,4.81371,4.81491,14000000.0
2008-05-16 13:34:00,4.81531,4.81566,4.81385,4.81561,11000000.0
2008-05-16 13:35:00,4.8154,4.81563,4.81393,4.81415,16000000.0
2008-05-16 13:36:00,4.81484,4.81484,4.81318,4.81358,8000000.0
2008-05-16 13:37:00,4.81365,4.81365,4.81081,4.81162,17000000.0
2008-05-16 13:38:00,4.81227,4.81341,4.81194,4.81231,14000000.0
2008-05-16 13:39:00,4.81316,4.81434,4.81294,4.81417,10000000.0
2008-05-16 13:40:00,4.81539,4.81541,4.81326,4.8139,8000000.0
2008-05-16 13:41:00,4.81388,4.81444,4.81311,4.81311,11000000.0
2008-05-16 13:42:00,4.81435,4.81472,4.8127,4.81368,14000000.0
2008-05-16 13:43:00,4.8144,4.81473,4.81338,4.81427,11000000.0
2008-05-16 13:44:00,4.81469,4.81469,4.81361,4.81387,11000000.0
2008-05-16 13:45:00,4.8141,4.8146,4.81318,4.81399,14000000.0
2008-05-16 13:46:00,4.81395,4.81421,4.8132,4.81366,11000000.0
2008-05-16 13:47:00,4.81419,4.81422,4.81312,4.81312,13000000.0
2008-05-16 13:48:00,4.81443,4.81443,4.81305,4.81305,14000000.0
2008-05-16 13:49:00,4.81202,4.81387,4.81179,4.81387,12000000.0
2008-05-16 13:50:00,4.8137,4.81466,4.81197,4.81197,16000000.0
2008-05-16 13:51:00,4.81336,4.81336,4.81158,4.81334,14000000.0
2008-05-16 13:52:00,4.81302,4.8136,4.81236,4.81349,10000000.0
2008-05-16 13:53:00,4.81367,4.81396,4.8126,4.81386,10000000.0
2008-05-16 13:54:00,4.81368,4.81396,4.8121,4.8121,8000000.0
2008-05-16 13:55:00,4.81374,4.81374,4.81191,4.81262,13000000.0
2008-05-16 13:56:00,4.81364,4.81375,4.81225,4.813,17000000.0
2008-05-16 13:57:00,4.81213,4.81366,4.81197,4.81313,13000000.0
2008-05-16 13:58:00,4.8125,4.81342,4.8119,4.8121,7000000.0
2008-05-16 13:59:00,4.81221,4.81351,4.81188,4.81259,9000000.0
2008-05-16 14:00:00,4.81233,4.8128,4.80968,4.80968,7000000.0
2008-05-16 14:01:00,4.81079,4.8109,4.80963,4.80963,11000000.0
2008-05-16 14:02:00,4.80885,4.81275,4.80885,4.81089,19000000.0
2008-05-16 14:03:00,4.80852,4.81035,4.80852,4.80941,13000000.0
2008-05-16 14:04:00,4.80977,4.80977,4.80839,4.80874,22000000.0
2008-05-16 14:05:00,4.81017,4.81076,4.80896,4.80896,17000000.0
2008-05-16 14:06:00,4.80932,4.81072,4.80932,4.80997,11000000.0
2008-05-16 14:07:00,4.81046,4.81046,4.80704,4.80893,9000000.0
2008-05-16 14:08:00,4.80894,4.80894,4.80697,4.80804,11000000.0
2008-05-16 14:09:00,4.80855,4.80855,4.80686,4.80686,12000000.0
2008-05-16 14:10:00,4.8086,4.80912,4.80745,4.80912,13000000.0
2008-05-16 14:11:00,4.80747,4.80914,4.80747,4.80824,14000000.0
2008-05-16 14:12:00,4.80719,4.80861,4.80702,4.80776,11000000.0
2008-05-16 14:13:00,4.80714,4.80786,4.8064,4.80694,11000000.0
2008-05-16 14:14:00,4.80877,4.80877,4.80684,4.80717,7000000.0
2008-05-16 14:15:00,4.80712,4.80781,4.8062,4.80685,14000000.0
2008-05-16 14:16:00,4.80608,4.80748,4.80591,4.80748,13000000.0
2008-05-16 14:17:00,4.80762,4.80909,4.80648,4.80909,22000000.0
2008-05-16 14:18:00,4.80768,4.80922,4.80747,4.80841,15000000.0
2008-05-16 14:19:00,4.80921,4.80921,4.80712,4.8077,12000000.0
2008-05-16 14:20:00,4.80752,4.8079,4.80665,4.8079,7000000.0
2008-05-16 14:21:00,4.80849,4.80849,4.80612,4.80782,13000000.0
2008-05-16 14:22:00,4.80755,4.80767,4.80635,4.80767,8000000.0
2008-05-16 14:23:00,4.80654,4.80869,4.80654,4.80869,11000000.0
2008-05-16 14:24:00,4.80865,4.80869,4.80727,4.80778,13000000.0
2008-05-16 14:25:00,4.80659,4.80798,4.80631,4.80646,15000000.0
2008-05-16 14:26:00,4.8078,4.80849,4.80705,4.80773,8000000.0
2008-05-16 14:27:00,4.80836,4.80838,4.80668,4.80753,10000000.0
2008-05-16 14:28:00,4.80688,4.80693,4.80529,4.80561,11000000.0
2008-05-16 14:29:00,4.80528,4.80565,4.80353,4.80438,21000000.0
2008-05-16 14:30:00,4.80514,4.81105,4.80514,4.81105,11000000.0
2008-05-16 14:31:00,4.81091,4.81312,4.80963,4.81311,17000000.0
2008-05-16 14:32:00,4.81263,4.81293,4.80924,4.81235,15000000.0
2008-05-16 14:33:00,4.81322,4.81352,4.81136,4.81142,8000000.0
2008-05-16 14:34:00,4.81221,4.81275,4.81027,4.81129,9000000.0
2008-05-16 14:35:00,4.81066,4.81196,4.80974,4.81105,11000000.0
2008-05-16 14:36:00,4.81277,4.81418,4.81172,4.81368,15000000.0
2008-05-16 14:37:00,4.81586,4.81586,4.81197,4.81385,8000000.0
2008-05-16 14:38:00,4.81504,4.81581,4.81367,4.81581,10000000.0
2008-05-16 14:39:00,4.81614,4.8178,4.81356,4.81748,19000000.0
2008-05-16 14:40:00,4.81782,4.8183,4.81535,4.8183,15000000.0
2008-05-16 14:41:00,4.81664,4.81736,4.81526,4.81643,15000000.0
2008-05-16 14:42:00,4.81766,4.81831,4.81637,4.81767,17000000.0
2008-05-16 14:43:00,4.81713,4.81817,4.8163,4.81782,15000000.0
2008-05-16 14:44:00,4.81801,4.81811,4.81532,4.81651,15000000.0
2008-05-16 14:45:00,4.81484,4.81622,4.81484,4.81622,9000000.0
2008-05-16 14:46:00,4.81699,4.81699,4.81559,4.81634,11000000.0
2008-05-16 14:47:00,4.81685,4.81787,4.81591,4.81697,12000000.0
2008-05-16 14:48:00,4.8161,4.8174,4.81508,4.81713,12000000.0
2008-05-16 14:49:00,4.81723,4.81793,4.81599,4.81651,12000000.0
2008-05-16 14:50:00,4.81653,4.81902,4.81648,4.81902,15000000.0
2008-05-16 14:51:00,4.81917,4.81918,4.81789,4.81789,10000000.0
2008-05-16 14:52:00,4.81848,4.82097,4.81745,4.82076,13000000.0
2008-05-16 14:53:00,4.82029,4.82272,4.82029,4.82247,13000000.0
2008-05-16 14:54:00,4.82241,4.82241,4.82048,4.82092,9000000.0
2008-05-16 14:55:00,4.82139,4.82172,4.81996,4.82162,16000000.0
2008-05-16 14:56:00,4.82097,4.82166,4.8201,4.82077,15000000.0
2008-05-16 14:57:00,4.82005,4.82091,4.81901,4.81919,15000000.0
2008-05-16 14:58:00,4.81937,4.8208,4.81799,4.81952,11000000.0
2008-05-16 14:59:00,4.81913,4.82008,4.81743,4.81882,14000000.0
2008-05-16 15:00:00,4.81875,4.82032,4.81833,4.81908,18000000.0
2008-05-16 15:01:00,4.81777,4.81937,4.8176,4.8189,12000000.0
2008-05-16 15:02:00,4.81894,4.81894,4.8169,4.81719,7000000.0
2008-05-16 15:03:00,4.81775,4.81787,4.81614,4.81634,18000000.0
2008-05-16 15:04:00,4.81683,4.81847,4.81581,4.81738,21000000.0
2008-05-16 15:05:00,4.81889,4.81889,4.81703,4.8184,13000000.0
2008-05-16 15:06:00,4.81872,4.82061,4.81818,4.8195,14000000.0
2008-05-16 15:07:00,4.81827,4.82002,4.81801,4.8183,22000000.0
2008-05-16 15:08:00,4.81983,4.81983,4.81809,4.81956,10000000.0
2008-05-16 15:09:00,4.8195,4.81955,4.81751,4.81751,9000000.0
2008-05-16 15:10:00,4.81869,4.81869,4.81683,4.81737,14000000.0
2008-05-16 15:11:00,4.81745,4.81745,4.81584,4.81719,12000000.0
2008-05-16 15:12:00,4.81668,4.81699,4.81557,4.81557,13000000.0
2008-05-16 15:13:00,4.81674,4.81732,4.81555,4.81674,12000000.0
2008-05-16 15:14:00,4.81603,4.81621,4.81501,4.81615,10000000.0
2008-05-16 15:15:00,4.81585,4.81625,4.81397,4.81544,16000000.0
2008-05-16 15:16:00,4.81581,4.81613,4.81394,4.81478,15000000.0
2008-05-16 15:17:00,4.8153,4.81609,4.81403,4.81408,14000000.0
2008-05-16 15:18:00,4.81584,4.81585,4.8147,4.81562,12000000.0
2008-05-16 15:19:00,4.8145,4.81618,4.81404,4.81404,11000000.0
2008-05-16 15:20:00,4.81535,4.81552,4.81331,4.81552,14000000.0
2008-05-16 15:21:00,4.81476,4.81497,4.81337,4.8147,14000000.0
2008-05-16 15:22:00,4.81296,4.81355,4.81157,4.81202,10000000.0
2008-05-16 15:23:00,4.81248,4.81272,4.81165,4.81185,11000000.0
2008-05-16 15:24:00,4.81348,4.81453,4.8127,4.81451,10000000.0
2008-05-16 15:25:00,4.81345,4.8141,4.81232,4.81397,16000000.0
2008-05-16 15:26:00,4.81381,4.81424,4.8123,4.81391,15000000.0
2008-05-16 15:27:00,4.81357,4.81357,4.81272,4.81304,10000000.0
2008-05-16 15:28:00,4.81357,4.81357,4.81228,4.81228,11000000.0
2008-05-16 15:29:00,4.81335,4.81434,4.81237,4.81273,19000000.0
2008-05-16 15:30:00,4.81329,4.81383,4.8121,4.81239,10000000.0
2008-05-16 15:31:00,4.81202,4.81225,4.81064,4.8115,14000000.0
2008-05-16 15:32:00,4.81226,4.81271,4.80976,4.81113,12000000.0
2008-05-16 15:33:00,4.80993,4.81169,4.80887,4.811,20000000.0
2008-05-16 15:34:00,4.81076,4.81084,4.8092,4.80951,12000000.0
2008-05-16 15:35:00,4.81131,4.81131,4.8095,4.81057,12000000.0
2008-05-16 15:36:00,4.81102,4.81104,4.8102,4.81104,10000000.0
2008-05-16 15:37:00,4.8108,4.81187,4.80976,4.81187,10000000.0
2008-05-16 15:38:00,4.81205,4.81205,4.81045,4.81131,13000000.0
2008-05-16 15:39:00,4.81182,4.81201,4.80917,4.80917,7000000.0
2008-05-16 15:40:00,4.81067,4.81081,4.80841,4.81007,10000000.0
2008-05-16 15:41:00,4.80866,4.81,4.80862,4.80991,9000000.0
2008-05-16 15:42:00,4.80808,4.8092,4.80731,4.80902,13000000.0
2008-05-16 15:43:00,4.80913,4.81054,4.80828,4.80942,16000000.0
2008-05-16 15:44:00,4.80839,4.8091,4.80802,4.8091,14000000.0
2008-05-16 15:45:00,4.80939,4.80943,4.80819,4.80819,15000000.0
2008-05-16 15:46:00,4.80775,4.80883,4.80733,4.80788,13000000.0
2008-05-16 15:47:00,4.80903,4.80904,4.80813,4.80813,9000000.0
2008-05-16 15:48:00,4.80877,4.80906,4.80742,4.80842,21000000.0
2008-05-16 15:49:00,4.80895,4.80906,4.80708,4.80906,23000000.0
2008-05-16 15:50:00,4.80843,4.81198,4.80814,4.81156,12000000.0
2008-05-16 15:51:00,4.81227,4.81228,4.80956,4.8111,19000000.0
2008-05-16 15:52:00,4.81068,4.8116,4.81009,4.81049,15000000.0
2008-05-16 15:53:00,4.81159,4.81159,4.80992,4.8102,14000000.0
2008-05-16 15:54:00,4.81116,4.81249,4.81064,4.81236,15000000.0
2008-05-16 15:55:00,4.81143,4.81143,4.8083,4.80969,12000000.0
2008-05-16 15:56:00,4.80868,4.80885,4.80592,4.80869,18000000.0
2008-05-16 15:57:00,4.8083,4.80856,4.80702,4.80793,10000000.0
2008-05-16 15:58:00,4.80842,4.80842,4.8064,4.80842,22000000.0
2008-05-16 15:59:00,4.80965,4.80976,4.80767,4.8087,12000000.0
2008-05-16 16:00:00,4.80896,4.80919,4.80783,4.80801,12000000.0
2008-05-16 16:01:00,4.80963,4.80981,4.80717,4.8084,12000000.0
2008-05-16 16:02:00,4.80798,4.80874,4.80599,4.80681,13000000.0
2008-05-16 16:03:00,4.80531,4.80719,4.80531,4.806,13000000.0
2008-05-16 16:04:00,4.80736,4.80783,4.80585,4.80783,11000000.0
2008-05-16 16:05:00,4.80791,4.80791,4.80603,4.80638,9000000.0
2008-05-16 16:06:00,4.80633,4.80633,4.80407,4.80481,14000000.0
2008-05-16 16:07:00,4.80455,4.80459,4.79987,4.80127,15000000.0
2008-05-16 16:08:00,4.80185,4.80206,4.80049,4.80119,15000000.0
2008-05-16 16:09:00,4.80192,4.8022,4.79952,4.8017,17000000.0
2008-05-16 16:10:00,4.80096,4.80096,4.7978,4.79949,14000000.0
2008-05-16 16:11:00,4.79871,4.79871,4.79679,4.79792,9000000.0
2008-05-16 16:12:00,4.79764,4.79862,4.7959,4.79653,15000000.0
2008-05-16 16:13:00,4.79651,4.79768,4.79483,4.79768,14000000.0
2008-05-16 16:14:00,4.79835,4.79919,4.7975,4.79765,12000000.0
2008-05-16 16:15:00,4.79778,4.7992,4.79776,4.79856,14000000.0
2008-05-16 16:16:00,4.79861,4.79903,4.79766,4.7986,13000000.0
2008-05-16 16:17:00,4.79836,4.79876,4.7967,4.7967,18000000.0
2008-05-16 16:18:00,4.79702,4.79856,4.79494,4.79494,13000000.0
2008-05-16 16:19:00,4.79668,4.79685,4.79433,4.79464,8000000.0
2008-05-16 16:20:00,4.79174,4.79428,4.79156,4.79428,13000000.0
2008-05-16 16:21:00,4.79347,4.79481,4.79183,4.79316,12000000.0
2008-05-16 16:22:00,4.79174,4.79246,4.79145,4.79167,11000000.0
2008-05-16 16:23:00,4.79314,4.79407,4.79198,4.79393,14000000.0
2008-05-16 16:24:00,4.79528,4.79528,4.7927,4.79471,15000000.0
2008-05-16 16:25:00,4.79432,4.79432,4.79252,4.79252,11000000.0
2008-05-16 16:26:00,4.79343,4.79436,4.79267,4.79436,8000000.0
2008-05-16 16:27:00,4.79427,4.79551,4.79338,4.79551,10000000.0
2008-05-16 16:28:00,4.7958,4.796,4.79478,4.79524,15000000.0
2008-05-16 16:29:00,4.795,4.79562,4.79432,4.79553,7000000.0
2008-05-16 16:30:00,4.79549,4.79558,4.79325,4.79325,16000000.0
2008-05-16 16:31:00,4.79509,4.79509,4.79283,4.79468,14000000.0
2008-05-16 16:32:00,4.79475,4.79477,4.79338,4.79414,7000000.0
2008-05-16 16:33:00,4.79403,4.79403,4.7917,4.79263,8000000.0
2008-05-16 16:34:00,4.79375,4.79375,4.79022,4.79123,8000000.0
2008-05-16 16:35:00,4.78989,4.79058,4.78861,4.78979,9000000.0
2008-05-16 16:36:00,4.78971,4.78971,4.78802,4.78931,13000000.0
2008-05-16 16:37:00,4.78919,4.78919,4.78716,4.78716,18000000.0
2008-05-16 16:38:00,4.78876,4.78937,4.78731,4.78838,18000000.0
2008-05-16 16:39:00,4.78969,4.79113,4.78886,4.79113,20000000.0
2008-05-16 16:40:00,4.79049,4.79243,4.78999,4.79164,13000000.0
2008-05-16 16:41:00,4.79158,4.79314,4.79093,4.79285,20000000.0
2008-05-16 16:42:00,4.79308,4.79355,4.7914,4.79307,18000000.0
2008-05-16 16:43:00,4.79247,4.79247,4.78981,4.79064,15000000.0
2008-05-16 16:44:00,4.78944,4.79016,4.78665,4.7885,20000000.0
2008-05-16 16:45:00,4.78826,4.78963,4.78707,4.78797,13000000.0
2008-05-16 16:46:00,4.78694,4.78868,4.78694,4.78865,15000000.0
2008-05-16 16:47:00,4.78908,4.79074,4.78887,4.79074,8000000.0
2008-05-16 16:48:00,4.79105,4.79214,4.79027,4.79189,11000000.0
2008-05-16 16:49:00,4.79161,4.79161,4.78992,4.79153,12000000.0
2008-05-16 16:50:00,4.79051,4.79161,4.78854,4.78854,15000000.0
2008-05-16 16:51:00,4.79011,4.79207,4.78926,4.7903,18000000.0
2008-05-16 16:52:00,4.79188,4.79188,4.78979,4.79057,14000000.0
2008-05-16 16:53:00,4.79101,4.79209,4.79012,4.79169,8000000.0
2008-05-16 16:54:00,4.7913,4.79222,4.79048,4.79127,11000000.0
2008-05-16 16:55:00,4.79114,4.79137,4.78994,4.79026,12000000.0
2008-05-16 16:56:00,4.79148,4.79199,4.79073,4.7918,10000000.0
2008-05-16 16:57:00,4.79283,4.79283,4.79165,4.79241,8000000.0
2008-05-16 16:58:00,4.79173,4.79234,4.79105,4.79234,9000000.0
2008-05-16 16:59:00,4.79248,4.79248,4.78977,4.79112,13000000.0
2008-05-16 17:00:00,4.79164,4.79164,4.78938,4.79038,11000000.0
2008-05-16 17:01:00,4.79021,4.79086,4.78916,4.78966,12000000.0
2008-05-16 17:02:00,4.78934,4.79093,4.7893,4.79006,10000000.0
2008-05-16 17:03:00,4.79079,4.79174,4.78947,4.79174,16000000.0
2008-05-16 17:04:00,4.79148,4.79148,4.78956,4.79096,13000000.0
2008-05-16 17:05:00,4.79087,4.79179,4.78961,4.79128,16000000.0
2008-05-16 17:06:00,4.7914,4.79186,4.78911,4.78911,12000000.0
2008-05-16 17:07:00,4.79078,4.79078,4.78905,4.78905,8000000.0
2008-05-16 17:08:00,4.78989,4.78989,4.78791,4.78877,21000000.0
2008-05-16 17:09:00,4.78839,4.79026,4.78826,4.79026,16000000.0
2008-05-16 17:10:00,4.78984,4.78996,4.78827,4.78829,11000000.0
2008-05-16 17:11:00,4.78905,4.78916,4.78709,4.78871,11000000.0
2008-05-16 17:12:00,4.78628,4.78746,4.78497,4.7857,9000000.0
2008-05-16 17:13:00,4.78488,4.78681,4.78365,4.7841,9000000.0
2008-05-16 17:14:00,4.78367,4.78375,4.78222,4.78287,17000000.0
2008-05-16 17:15:00,4.78442,4.78473,4.78321,4.78473,11000000.0
2008-05-16 17:16:00,4.78414,4.78414,4.78192,4.7827,15000000.0
2008-05-16 17:17:00,4.78148,4.78209,4.77922,4.78082,13000000.0
2008-05-16 17:18:00,4.78008,4.78065,4.77886,4.7796,15000000.0
2008-05-16 17:19:00,4.77993,4.78061,4.77896,4.7804,17000000.0
2008-05-16 17:20:00,4.78049,4.78059,4.77717,4.77813,12000000.0
2008-05-16 17:21:00,4.77651,4.77896,4.77651,4.77845,7000000.0
2008-05-16 17:22:00,4.7775,4.77898,4.77728,4.77786,14000000.0
2008-05-16 17:23:00,4.77998,4.77998,4.77822,4.77945,13000000.0
2008-05-16 17:24:00,4.77995,4.78001,4.77852,4.77852,9000000.0
2008-05-16 17:25:00,4.78004,4.78004,4.7779,4.77868,11000000.0
2008-05-16 17:26:00,4.77791,4.77983,4.77776,4.77899,16000000.0
2008-05-16 17:27:00,4.77995,4.7809,4.7793,4.7809,9000000.0
2008-05-16 17:28:00,4.78067,4.78147,4.7801,4.78118,15000000.0
2008-05-16 17:29:00,4.78112,4.78112,4.77922,4.78039,11000000.0
2008-05-16 17:30:00,4.77991,4.78052,4.77837,4.77964,19000000.0
2008-05-16 17:31:00,4.78006,4.78046,4.77847,4.78001,11000000.0
2008-05-16 17:32:00,4.78019,4.78032,4.77906,4.77908,9000000.0
2008-05-16 17:33:00,4.77965,4.78018,4.77901,4.78017,10000000.0
2008-05-16 17:34:00,4.77837,4.78012,4.77792,4.77922,14000000.0
2008-05-16 17:35:00,4.7794,4.7794,4.77557,4.77794,13000000.0
2008-05-16 17:36:00,4.77861,4.77923,4.77726,4.77726,11000000.0
2008-05-16 17:37:00,4.77742,4.77847,4.77676,4.77847,15000000.0
2008-05-16 17:38:00,4.77906,4.77923,4.77686,4.77843,17000000.0
2008-05-16 17:39:00,4.78031,4.78031,4.77756,4.77756,8000000.0
2008-05-16 17:40:00,4.77932,4.77979,4.77717,4.77902,12000000.0
2008-05-16 17:41:00,4.77811,4.77982,4.7779,4.77969,21000000.0
2008-05-16 17:42:00,4.78005,4.78029,4.77881,4.77948,13000000.0
2008-05-16 17:43:00,4.77965,4.77965,4.77654,4.77883,11000000.0
2008-05-16 17:44:00,4.77716,4.77952,4.77651,4.77922,19000000.0
2008-05-16 17:45:00,4.77807,4.77951,4.77764,4.77951,10000000.0
2008-05-16 17:46:00,4.77865,4.77944,4.77802,4.77889,13000000.0
2008-05-16 17:47:00,4.77835,4.7798,4.77792,4.7798,9000000.0
2008-05-16 17:48:00,4.77999,4.77999,4.77903,4.77998,14000000.0
2008-05-16 17:49:00,4.77843,4.78048,4.77843,4.7795,14000000.0
2008-05-16 17:50:00,4.78111,4.78111,4.77904,4.77904,17000000.0
2008-05-16 17:51:00,4.77977,4.78021,4.77753,4.7788,13000000.0
2008-05-16 17:52:00,4.77785,4.77854,4.77719,4.7772,24000000.0
2008-05-16 17:53:00,4.77858,4.77865,4.77738,4.77846,16000000.0
2008-05-16 17:54:00,4.77757,4.77864,4.77577,4.77699,16000000.0
2008-05-16 17:55:00,4.77743,4.77874,4.77613,4.77874,13000000.0
2008-05-16 17:56:00,4.77875,4.78014,4.7784,4.77941,15000000.0
2008-05-16 17:57:00,4.78007,4.78008,4.77828,4.77999,10000000.0
2008-05-16 17:58:00,4.77828,4.7794,4.77799,4.77896,15000000.0
2008-05-16 17:59:00,4.7794,4.77941,4.77798,4.77863,13000000.0
2008-05-16 18:00:00,4.77988,4.78018,4.77848,4.77874,7000000.0
2008-05-16 18:01:00,4.77938,4.77938,4.77763,4.7788,18000000.0
2008-05-16 18:02:00,4.77857,4.77921,4.77733,4.77921,17000000.0
2008-05-16 18:03:00,4.77878,4.77979,4.77836,4.77847,16000000.0
2008-05-16 18:04:00,4.77858,4.77966,4.77756,4.77938,14000000.0
2008-05-16 18:05:00,4.77844,4.77926,4.77785,4.77919,13000000.0
2008-05-16 18:06:00,4.77895,4.77935,4.77793,4.77903,18000000.0
2008-05-16 18:07:00,4.77972,4.77972,4.77832,4.77894,12000000.0
2008-05-16 18:08:00,4.77872,4.78039,4.77836,4.77958,18000000.0
2008-05-16 18:09:00,4.78126,4.78126,4.77936,4.7801,12000000.0
2008-05-16 18:10:00,4.78093,4.78093,4.77849,4.77951,13000000.0
2008-05-16 18:11:00,4.77951,4.78037,4.77933,4.77986,10000000.0
2008-05-16 18:12:00,4.78067,4.78086,4.77954,4.78026,11000000.0
2008-05-16 18:13:00,4.77986,4.78063,4.77853,4.78019,14000000.0
2008-05-16 18:14:00,4.78058,4.78058,4.7794,4.78057,10000000.0
2008-05-16 18:15:00,4.78027,4.78066,4.77908,4.78009,10000000.0
2008-05-16 18:16:00,4.78048,4.78061,4.77931,4.77943,9000000.0
2008-05-16 18:17:00,4.77933,4.78039,4.77881,4.78001,18000000.0
2008-05-16 18:18:00,4.78088,4.78137,4.77963,4.78137,14000000.0
2008-05-16 18:19:00,4.78205,4.78242,4.78095,4.78186,10000000.0
2008-05-16 18:20:00,4.78147,4.78239,4.78115,4.78115,15000000.0
2008-05-16 18:21:00,4.78203,4.78203,4.78012,4.78126,18000000.0
2008-05-16 18:22:00,4.7806,4.78203,4.78,4.78103,14000000.0
2008-05-16 18:23:00,4.7793,4.78046,4.77899,4.78,7000000.0
2008-05-16 18:24:00,4.77973,4.78104,4.77958,4.78022,9000000.0
2008-05-16 18:25:00,4.77963,4.78058,4.77956,4.78046,13000000.0
2008-05-16 18:26:00,4.78089,4.78122,4.77978,4.78014,16000000.0
2008-05-16 18:27:00,4.78063,4.78113,4.77983,4.77983,14000000.0
2008-05-16 18:28:00,4.78074,4.78163,4.77947,4.78163,13000000.0
2008-05-16 18:29:00,4.78057,4.78262,4.78041,4.78242,11000000.0
2008-05-16 18:30:00,4.78153,4.78305,4.78092,4.78185,16000000.0
2008-05-16 18:31:00,4.78181,4.78184,4.78037,4.78134,12000000.0
2008-05-16 18:32:00,4.78076,4.78105,4.78012,4.78036,11000000.0
2008-05-16 18:33:00,4.78088,4.78186,4.7803,4.78034,13000000.0
2008-05-16 18:34:00,4.78099,4.7813,4.77986,4.77986,13000000.0
2008-05-16 18:35:00,4.78099,4.78123,4.77938,4.7794,18000000.0
2008-05-16 18:36:00,4.78091,4.78244,4.77952,4.78244,18000000.0
2008-05-16 18:37:00,4.78245,4.7825,4.78103,4.78142,18000000.0
2008-05-16 18:38:00,4.78266,4.78266,4.78039,4.78133,11000000.0
2008-05-16 18:39:00,4.78084,4.7825,4.78055,4.7825,11000000.0
2008-05-16 18:40:00,4.78102,4.78252,4.78102,4.78116,14000000.0
2008-05-16 18:41:00,4.78136,4.78278,4.78124,4.78278,16000000.0
2008-05-16 18:42:00,4.78261,4.78264,4.78077,4.78175,14000000.0
2008-05-16 18:43:00,4.78238,4.78291,4.78164,4.78245,10000000.0
2008-05-16 18:44:00,4.78211,4.78365,4.78162,4.78231,13000000.0
2008-05-16 18:45:00,4.78333,4.78334,4.78173,4.78334,13000000.0
2008-05-16 18:46:00,4.7818,4.78379,4.78158,4.78278,12000000.0
2008-05-16 18:47:00,4.78297,4.78297,4.7814,4.78202,14000000.0
2008-05-16 18:48:00,4.78289,4.78304,4.78145,4.78273,15000000.0
2008-05-16 18:49:00,4.78097,4.7825,4.78091,4.78185,12000000.0
2008-05-16 18:50:00,4.78273,4.78288,4.78161,4.78251,9000000.0
2008-05-16 18:51:00,4.78188,4.78308,4.78179,4.78308,17000000.0
2008-05-16 18:52:00,4.78355,4.784,4.78201,4.78234,9000000.0
2008-05-16 18:53:00,4.78399,4.78476,4.78305,4.78476,14000000.0
2008-05-16 18:54:00,4.78406,4.78487,4.78365,4.78372,14000000.0
2008-05-16 18:55:00,4.7848,4.7848,4.78286,4.78405,10000000.0
2008-05-16 18:56:00,4.78258,4.78385,4.78258,4.78318,16000000.0
2008-05-16 18:57:00,4.78427,4.78427,4.78208,4.78208,17000000.0
2008-05-16 18:58:00,4.784,4.78408,4.78229,4.78242,14000000.0
2008-05-16 18:59:00,4.78251,4.78328,4.78233,4.78233,14000000.0
2008-05-16 19:00:00,4.78276,4.78332,4.78245,4.78252,15000000.0
2008-05-16 19:01:00,4.78303,4.78368,4.78203,4.78205,15000000.0
2008-05-16 19:02:00,4.78273,4.78409,4.78233,4.78273,14000000.0
2008-05-16 19:03:00,4.78241,4.78352,4.78216,4.78332,14000000.0
2008-05-16 19:04:00,4.78273,4.7831,4.78213,4.78298,12000000.0
2008-05-16 19:05:00,4.78191,4.78368,4.78182,4.78368,15000000.0
2008-05-16 19:06:00,4.7835,4.78398,4.78266,4.78384,16000000.0
2008-05-16 19:07:00,4.78371,4.78371,4.78228,4.78311,20000000.0
2008-05-16 19:08:00,4.78234,4.78292,4.7818,4.7824,8000000.0
2008-05-16 19:09:00,4.78246,4.784,4.78205,4.78345,17000000.0
2008-05-16 19:10:00,4.7844,4.7844,4.7828,4.78302,9000000.0
2008-05-16 19:11:00,4.78345,4.784,4.78245,4.78329,16000000.0
2008-05-16 19:12:00,4.78307,4.78418,4.78262,4.78327,13000000.0
2008-05-16 19:13:00,4.7837,4.78389,4.78275,4.78324,10000000.0
2008-05-16 19:14:00,4.78327,4.78391,4.78234,4.78346,20000000.0
2008-05-16 19:15:00,4.78324,4.78324,4.78195,4.78195,12000000.0
2008-05-16 19:16:00,4.78368,4.78368,4.78253,4.78337,8000000.0
2008-05-16 19:17:00,4.78335,4.78354,4.78248,4.78291,18000000.0
2008-05-16 19:18:00,4.78309,4.78377,4.7826,4.78318,11000000.0
2008-05-16 19:19:00,4.7829,4.78347,4.78211,4.78263,12000000.0
2008-05-16 19:20:00,4.7823,4.78323,4.78216,4.78271,14000000.0
2008-05-16 19:21:00,4.78261,4.78313,4.78201,4.78265,13000000.0
2008-05-16 19:22:00,4.78337,4.78337,4.78163,4.78306,12000000.0
2008-05-16 19:23:00,4.78268,4.78388,4.78195,4.78382,14000000.0
2008-05-16 19:24:00,4.78291,4.78335,4.78167,4.78272,19000000.0
2008-05-16 19:25:00,4.78202,4.78338,4.78198,4.78257,8000000.0
2008-05-16 19:26:00,4.7837,4.78412,4.78283,4.78331,7000000.0
2008-05-16 19:27:00,4.78232,4.78394,4.78232,4.78343,20000000.0
2008-05-16 19:28:00,4.78408,4.78408,4.78222,4.78347,17000000.0
2008-05-16 19:29:00,4.78324,4.78343,4.782,4.78268,10000000.0
2008-05-16 19:30:00,4.78206,4.7827,4.78139,4.78187,15000000.0
2008-05-16 19:31:00,4.78133,4.78305,4.78133,4.78241,11000000.0
2008-05-16 19:32:00,4.7825,4.7828,4.78176,4.7825,9000000.0
2008-05-16 19:33:00,4.7818,4.78265,4.7809,4.7809,14000000.0
2008-05-16 19:34:00,4.7825,4.78281,4.78128,4.78203,17000000.0
2008-05-16 19:35:00,4.78181,4.78229,4.78122,4.78223,8000000.0
2008-05-16 19:36:00,4.78185,4.78243,4.78109,4.78164,15000000.0
2008-05-16 19:37:00,4.78122,4.78202,4.78095,4.78096,8000000.0
2008-05-16 19:38:00,4.78166,4.7818,4.78028,4.78072,15000000.0
2008-05-16 19:39:00,4.78069,4.78133,4.77989,4.78061,17000000.0
2008-05-16 19:40:00,4.78037,4.7808,4.77956,4.77989,16000000.0
2008-05-16 19:41:00,4.78052,4.78079,4.77966,4.78067,11000000.0
2008-05-16 19:42:00,4.78058,4.78058,4.77908,4.77962,15000000.0
2008-05-16 19:43:00,4.77969,4.78026,4.77923,4.78014,14000000.0
2008-05-16 19:44:00,4.7794,4.78026,4.77866,4.78014,14000000.0
2008-05-16 19:45:00,4.78024,4.78055,4.77904,4.78055,15000000.0
2008-05-16 19:46:00,4.77963,4.78056,4.77941,4.7799,15000000.0
2008-05-16 19:47:00,4.78054,4.78054,4.77942,4.78052,16000000.0
2008-05-16 19:48:00,4.78046,4.78072,4.77905,4.78017,16000000.0
2008-05-16 19:49:00,4.77974,4.77974,4.77866,4.77887,8000000.0
2008-05-16 19:50:00,4.77953,4.77971,4.77876,4.7796,9000000.0
2008-05-16 19:51:00,4.77883,4.77992,4.77836,4.77928,19000000.0
2008-05-16 19:52:00,4.77892,4.77968,4.7786,4.77968,11000000.0
2008-05-16 19:53:00,4.77915,4.7799,4.77875,4.77924,14000000.0
2008-05-16 19:54:00,4.78032,4.78032,4.77865,4.78007,18000000.0
2008-05-16 19:55:00,4.77981,4.78086,4.77859,4.77969,13000000.0
2008-05-16 19:56:00,4.77929,4.77991,4.77904,4.77948,10000000.0
2008-05-16 19:57:00,4.77945,4.77989,4.77838,4.779,16000000.0
2008-05-16 19:58:00,4.77916,4.78005,4.77862,4.7793,15000000.0
2008-05-16 19:59:00,4.77995,4.77995,4.77872,4.77905,14000000.0
2008-05-16 20:00:00,4.77881,4.77988,4.77841,4.77947,11000000.0
2008-05-16 20:01:00,4.77957,4.78084,4.77911,4.78084,24000000.0
2008-05-16 20:02:00,4.77963,4.78058,4.77933,4.78017,11000000.0
2008-05-16 20:03:00,4.78011,4.78061,4.77923,4.78052,11000000.0
2008-05-16 20:04:00,4.7798,4.77988,4.77873,4.77873,10000000.0
2008-05-16 20:05:00,4.7796,4.78009,4.77846,4.77915,17000000.0
2008-05-16 20:06:00,4.77949,4.77949,4.77853,4.7791,10000000.0
2008-05-16 20:07:00,4.77932,4.77965,4.7781,4.77889,14000000.0
2008-05-16 20:08:00,4.7788,4.77895,4.77771,4.7778,13000000.0
2008-05-16 20:09:00,4.77786,4.77896,4.77776,4.7782,11000000.0
2008-05-16 20:10:00,4.77929,4.78069,4.77862,4.78069,11000000.0
2008-05-16 20:11:00,4.78017,4.7807,4.77989,4.78025,9000000.0
2008-05-16 20:12:00,4.78044,4.78048,4.77925,4.77992,16000000.0
2008-05-16 20:13:00,4.77971,4.78045,4.77909,4.77994,11000000.0
2008-05-16 20:14:00,4.77961,4.78075,4.77944,4.78027,19000000.0
2008-05-16 20:15:00,4.7804,4.78174,4.77981,4.78076,13000000.0
2008-05-16 20:16:00,4.78065,4.78182,4.77999,4.77999,15000000.0
2008-05-16 20:17:00,4.78131,4.78172,4.78073,4.78172,8000000.0
2008-05-16 20:18:00,4.78209,4.78214,4.78029,4.78169,14000000.0
2008-05-16 20:19:00,4.78153,4.78241,4.78001,4.78241,14000000.0
2008-05-16 20:20:00,4.78201,4.78269,4.78103,4.78159,12000000.0
2008-05-16 20:21:00,4.78202,4.78297,4.78202,4.78209,9000000.0
2008-05-16 20:22:00,4.7835,4.7835,4.78209,4.78282,17000000.0
2008-05-16 20:23:00,4.78269,4.78319,4.78229,4.78265,11000000.0
2008-05-16 20:24:00,4.78372,4.78381,4.78217,4.78217,16000000.0
2008-05-16 20:25:00,4.78296,4.78296,4.78163,4.78203,11000000.0
2008-05-16 20:26:00,4.78246,4.78285,4.78107,4.78107,8000000.0
2008-05-16 20:27:00,4.78241,4.78272,4.78127,4.78154,13000000.0
2008-05-16 20:28:00,4.78092,4.78147,4.78031,4.7806,15000000.0
2008-05-16 20:29:00,4.78067,4.78135,4.78028,4.78132,16000000.0
2008-05-16 20:30:00,4.78065,4.78163,4.78043,4.78139,8000000.0
2008-05-16 20:31:00,4.78107,4.78171,4.7797,4.77971,18000000.0
2008-05-16 20:32:00,4.78075,4.78129,4.78027,4.78028,7000000.0
2008-05-16 20:33:00,4.78189,4.78199,4.78041,4.78098,13000000.0
2008-05-16 20:34:00,4.78085,4.78139,4.78002,4.78046,13000000.0
2008-05-16 20:35:00,4.78161,4.78161,4.78132,4.7814,9000000.0
2008-05-16 20:36:00,4.78015,4.78187,4.78015,4.78103,17000000.0
2008-05-16 20:37:00,4.78094,4.78225,4.7807,4.78182,14000000.0
2008-05-16 20:38:00,4.78207,4.78247,4.78079,4.78079,16000000.0
2008-05-16 20:39:00,4.78211,4.78258,4.78134,4.78164,14000000.0
2008-05-16 20:40:00,4.78241,4.78262,4.78127,4.78195,17000000.0
2008-05-16 20:41:00,4.78068,4.78245,4.78068,4.78197,16000000.0
2008-05-16 20:42:00,4.7811,4.7825,4.78062,4.78205,22000000.0
2008-05-16 20:43:00,4.78216,4.7824,4.78125,4.7816,18000000.0
2008-05-16 20:44:00,4.78097,4.78273,4.78097,4.78228,16000000.0
2008-05-16 20:45:00,4.78216,4.78293,4.78199,4.78253,8000000.0
2008-05-16 20:46:00,4.78322,4.78372,4.78226,4.78308,19000000.0
2008-05-16 20:47:00,4.78405,4.78405,4.78252,4.78392,12000000.0
2008-05-16 20:48:00,4.78374,4.78374,4.78155,4.78166,9000000.0
2008-05-16 20:49:00,4.78221,4.78329,4.78178,4.78261,19000000.0
2008-05-16 20:50:00,4.78198,4.78262,4.78089,4.78123,15000000.0
2008-05-16 20:51:00,4.78136,4.78203,4.7813,4.78182,9000000.0
2008-05-16 20:52:00,4.78097,4.78158,4.78062,4.78149,11000000.0
2008-05-16 20:53:00,4.78101,4.7816,4.78065,4.78066,15000000.0
2008-05-16 20:54:00,4.78107,4.78182,4.78023,4.78159,12000000.0
2008-05-16 20:55:00,4.78069,4.78204,4.78069,4.78107,18000000.0
2008-05-16 20:56:00,4.7811,4.78244,4.78084,4.78127,12000000.0
2008-05-16 20:57:00,4.78218,4.78306,4.78218,4.78242,13000000.0
2008-05-16 20:58:00,4.78248,4.78307,4.78202,4.78274,11000000.0
2008-05-16 20:59:00,4.78179,4.78272,4.78179,4.78272,11000000.0
2008-05-16 21:00:00,4.78259,4.78273,4.78163,4.78173,17000000.0
2008-05-16 21:01:00,4.78179,4.78347,4.78179,4.78293,10000000.0
2008-05-16 21:02:00,4.78303,4.78323,4.78226,4.78257,8000000.0
2008-05-16 21:03:00,4.78285,4.78386,4.78268,4.78272,19000000.0
2008-05-16 21:04:00,4.78372,4.78448,4.78326,4.7838,18000000.0
2008-05-16 21:05:00,4.78329,4.78358,4.7822,4.7822,14000000.0
2008-05-16 21:06:00,4.78353,4.78367,4.78238,4.78323,12000000.0
2008-05-16 21:07:00,4.78338,4.78453,4.78272,4.78453,10000000.0
2008-05-16 21:08:00,4.78416,4.78416,4.78288,4.78324,14000000.0
2008-05-16 21:09:00,4.78387,4.78455,4.78292,4.78354,16000000.0
2008-05-16 21:10:00,4.78326,4.7841,4.78265,4.78345,15000000.0
2008-05-16 21:11:00,4.78289,4.78303,4.78109,4.78109,13000000.0
2008-05-16 21:12:00,4.78201,4.78201,4.78047,4.78114,10000000.0
2008-05-16 21:13:00,4.78074,4.78232,4.78042,4.78042,14000000.0
2008-05-16 21:14:00,4.78161,4.78213,4.78101,4.78101,10000000.0
2008-05-16 21:15:00,4.78171,4.78227,4.78111,4.78134,15000000.0
2008-05-16 21:16:00,4.78231,4.78231,4.78104,4.78123,11000000.0
2008-05-16 21:17:00,4.78153,4.78218,4.78057,4.78163,13000000.0
2008-05-16 21:18:00,4.78125,4.78216,4.78083,4.78083,17000000.0
2008-05-16 21:19:00,4.78181,4.782,4.78108,4.78108,12000000.0
2008-05-16 21:20:00,4.78105,4.78189,4.78073,4.78189,14000000.0
2008-05-16 21:21:00,4.78092,4.78145,4.78009,4.78051,11000000.0
2008-05-16 21:22:00,4.78101,4.78101,4.77847,4.77847,9000000.0
2008-05-16 21:23:00,4.78018,4.78038,4.77909,4.77951,7000000.0
2008-05-16 21:24:00,4.77816,4.78035,4.77816,4.78004,11000000.0
2008-05-16 21:25:00,4.77969,4.77969,4.77873,4.77893,7000000.0
2008-05-16 21:26:00,4.77954,4.7797,4.77858,4.77887,13000000.0
2008-05-16 21:27:00,4.7793,4.77984,4.77824,4.77931,11000000.0
2008-05-16 21:28:00,4.78033,4.78033,4.7786,4.77888,15000000.0
2008-05-16 21:29:00,4.77823,4.77957,4.77786,4.77901,12000000.0
2008-05-16 21:30:00,4.77808,4.77972,4.77803,4.7792,10000000.0
2008-05-16 21:31:00,4.77852,4.77912,4.77829,4.77905,10000000.0
2008-05-16 21:32:00,4.77923,4.77932,4.77844,4.77915,12000000.0
2008-05-16 21:33:00,4.77958,4.77958,4.77829,4.77881,19000000.0
2008-05-16 21:34:00,4.77948,4.77966,4.77832,4.77832,8000000.0
2008-05-16 21:35:00,4.77916,4.77942,4.77806,4.77829,20000000.0
2008-05-16 21:36:00,4.77974,4.77974,4.77863,4.7789,19000000.0
2008-05-16 21:37:00,4.77848,4.78024,4.77838,4.78024,19000000.0
2008-05-16 21:38:00,4.78071,4.78071,4.7791,4.78034,13000000.0
2008-05-16 21:39:00,4.78002,4.78075,4.77959,4.7797,17000000.0
2008-05-16 21:40:00,4.78025,4.7807,4.77978,4.78042,7000000.0
2008-05-16 21:41:00,4.78087,4.78163,4.78006,4.78087,11000000.0
2008-05-16 21:42:00,4.78108,4.7819,4.7805,4.7819,18000000.0
2008-05-16 21:43:00,4.78155,4.78189,4.78089,4.78186,13000000.0
2008-05-16 21:44:00,4.78065,4.78174,4.7805,4.78061,16000000.0
2008-05-16 21:45:00,4.78177,4.78183,4.78065,4.78121,11000000.0
2008-05-16 21:46:00,4.78067,4.78164,4.78022,4.78104,13000000.0
2008-05-16 21:47:00,4.78072,4.78139,4.78038,4.7808,13000000.0
2008-05-16 21:48:00,4.78109,4.7813,4.77939,4.77939,17000000.0
2008-05-16 21:49:00,4.77998,4.78033,4.77903,4.78033,8000000.0
2008-05-16 21:50:00,4.77982,4.78039,4.7794,4.77974,11000000.0
2008-05-16 21:51:00,4.77989,4.78057,4.77952,4.78052,13000000.0
2008-05-16 21:52:00,4.77974,4.78041,4.77939,4.78041,13000000.0
2008-05-16 21:53:00,4.78003,4.78024,4.77833,4.77938,14000000.0
2008-05-16 21:54:00,4.77931,4.7797,4.77887,4.77951,11000000.0
2008-05-16 21:55:00,4.77966,4.77966,4.77807,4.77878,17000000.0
2008-05-16 21:56:00,4.77957,4.77957,4.77783,4.77783,12000000.0
2008-05-16 21:57:00,4.77891,4.77937,4.77797,4.77867,16000000.0
2008-05-16 21:58:00,4.77924,4.77924,4.77837,4.77889,9000000.0
2008-05-16 21:59:00,4.77832,4.77869,4.77699,4.77812,18000000.0
2008-05-16 22:00:00,4.77799,4.77875,4.77782,4.77816,13000000.0
2008-05-16 22:01:00,4.77769,4.77919,4.77769,4.77858,11000000.0
2008-05-16 22:02:00,4.77855,4.77855,4.77732,4.7785,17000000.0
2008-05-16 22:03:00,4.77822,4.77873,4.77779,4.77873,23000000.0
2008-05-16 22:04:00,4.77754,4.77906,4.7775,4.77773,15000000.0
2008-05-16 22:05:00,4.77776,4.77878,4.77776,4.77878,14000000.0
2008-05-16 22:06:00,4.77898,4.77898,4.77748,4.77871,15000000.0
2008-05-16 22:07:00,4.77765,4.7784,4.77732,4.77833,9000000.0
2008-05-16 22:08:00,4.77867,4.77901,4.77817,4.77898,18000000.0
2008-05-16 22:09:00,4.77943,4.77983,4.77882,4.77959,11000000.0
2008-05-16 22:10:00,4.77894,4.77937,4.77851,4.77876,7000000.0
2008-05-16 22:11:00,4.77893,4.77898,4.77823,4.77878,8000000.0
2008-05-16 22:12:00,4.77788,4.77946,4.77788,4.77915,16000000.0
2008-05-16 22:13:00,4.77882,4.77936,4.77805,4.77867,24000000.0
2008-05-16 22:14:00,4.77878,4.77937,4.77837,4.7786,9000000.0
2008-05-16 22:15:00,4.77858,4.77915,4.77805,4.77915,10000000.0
2008-05-16 22:16:00,4.77847,4.77858,4.77771,4.77818,13000000.0
2008-05-16 22:17:00,4.77799,4.77836,4.7775,4.77826,20000000.0
2008-05-16 22:18:00,4.77852,4.77875,4.77769,4.77875,11000000.0
2008-05-16 22:19:00,4.77846,4.77921,4.77767,4.77829,15000000.0
2008-05-16 22:20:00,4.77873,4.77893,4.77751,4.77863,16000000.0
2008-05-16 22:21:00,4.77892,4.77892,4.77778,4.77888,12000000.0
2008-05-16 22:22:00,4.77861,4.77861,4.77729,4.77808,14000000.0
2008-05-16 22:23:00,4.77875,4.77878,4.77788,4.77851,11000000.0
2008-05-16 22:24:00,4.77844,4.77896,4.7773,4.77825,16000000.0
2008-05-16 22:25:00,4.77791,4.77886,4.77791,4.77841,14000000.0
2008-05-16 22:26:00,4.77809,4.77853,4.77755,4.77845,10000000.0
2008-05-16 22:27:00,4.77882,4.77882,4.77737,4.7783,14000000.0
2008-05-16 22:28:00,4.77826,4.77871,4.77787,4.7779,12000000.0
2008-05-16 22:29:00,4.77823,4.77841,4.77746,4.77787,13000000.0
2008-05-16 22:30:00,4.77851,4.77851,4.77767,4.7781,8000000.0
2008-05-16 22:31:00,4.77835,4.77887,4.77797,4.77848,11000000.0
2008-05-16 22:32:00,4.77824,4.77924,4.7776,4.77859,20000000.0
2008-05-16 22:33:00,4.77871,4.77956,4.77863,4.77956,11000000.0
2008-05-16 22:34:00,4.77786,4.77924,4.77786,4.77891,10000000.0
2008-05-16 22:35:00,4.77854,4.7789,4.77805,4.77805,13000000.0
2008-05-16 22:36:00,4.77893,4.77912,4.77792,4.77909,9000000.0
2008-05-16 22:37:00,4.77852,4.77921,4.77817,4.77921,13000000.0
2008-05-16 22:38:00,4.77923,4.77928,4.77846,4.77892,9000000.0
2008-05-16 22:39:00,4.77893,4.77933,4.77794,4.77842,12000000.0
2008-05-16 22:40:00,4.77914,4.77956,4.77847,4.77885,9000000.0
2008-05-16 22:41:00,4.77994,4.77994,4.77833,4.77882,14000000.0
2008-05-16 22:42:00,4.77964,4.78042,4.77863,4.77939,13000000.0
2008-05-16 22:43:00,4.7789,4.77985,4.77848,4.77886,12000000.0
2008-05-16 22:44:00,4.77956,4.7805,4.77932,4.7805,15000000.0
2008-05-16 22:45:00,4.77946,4.78097,4.77946,4.77953,13000000.0
2008-05-16 22:46:00,4.7805,4.78133,4.78006,4.78029,14000000.0
2008-05-16 22:47:00,4.78111,4.78189,4.78023,4.78023,15000000.0
2008-05-16 22:48:00,4.78145,4.7815,4.77996,4.77996,13000000.0
2008-05-16 22:49:00,4.78053,4.78083,4.78018,4.78083,13000000.0
2008-05-16 22:50:00,4.78124,4.78171,4.78013,4.78143,15000000.0
2008-05-16 22:51:00,4.78072,4.78159,4.78058,4.7807,14000000.0
2008-05-16 22:52:00,4.78064,4.78112,4.78032,4.78069,9000000.0
2008-05-16 22:53:00,4.78056,4.78138,4.7805,4.78081,15000000.0
2008-05-16 22:54:00,4.78123,4.78123,4.78034,4.78108,17000000.0
2008-05-16 22:55:00,4.78093,4.78207,4.78086,4.78145,16000000.0
2008-05-16 22:56:00,4.78119,4.78253,4.7808,4.78173,13000000.0
2008-05-16 22:57:00,4.78146,4.78268,4.78146,4.78268,8000000.0
2008-05-16 22:58:00,4.78275,4.78287,4.78203,4.78255,8000000.0
2008-05-16 22:59:00,4.78216,4.78399,4.78189,4.78234,19000000.0
2008-05-19 02:00:00,4.78124,4.78124,4.7807,4.7807,11000000.0
2008-05-19 02:01:00,4.78093,4.78102,4.77952,4.7802,11000000.0
2008-05-19 02:02:00,4.78069,4.78069,4.7792,4.77994,13000000.0
2008-05-19 02:03:00,4.77972,4.7799,4.77878,4.77878,8000000.0
2008-05-19 02:04:00,4.77919,4.77996,4.77859,4.77996,18000000.0
2008-05-19 02:05:00,4.78017,4.78058,4.77933,4.77945,14000000.0
2008-05-19 02:06:00,4.7802,4.78059,4.77908,4.78059,18000000.0
2008-05-19 02:07:00,4.77995,4.78027,4.77909,4.77956,12000000.0
2008-05-19 02:08:00,4.77906,4.77998,4.77864,4.77997,12000000.0
2008-05-19 02:09:00,4.77956,4.77966,4.77928,4.77937,11000000.0
2008-05-19 02:10:00,4.7802,4.78054,4.77956,4.78054,10000000.0
2008-05-19 02:11:00,4.7795,4.78044,4.7785,4.78014,16000000.0
2008-05-19 02:12:00,4.78074,4.78074,4.7792,4.78072,17000000.0
2008-05-19 02:13:00,4.78002,4.78041,4.77921,4.78039,9000000.0
2008-05-19 02:14:00,4.77989,4.7804,4.77919,4.78014,16000000.0
2008-05-19 02:15:00,4.77983,4.78033,4.77928,4.77983,15000000.0
2008-05-19 02:16:00,4.77971,4.78147,4.77971,4.77984,16000000.0
2008-05-19 02:17:00,4.78082,4.78156,4.78009,4.78153,14000000.0
2008-05-19 02:18:00,4.78138,4.78138,4.77977,4.77977,16000000.0
2008-05-19 02:19:00,4.78113,4.78113,4.77991,4.77991,11000000.0
2008-05-19 02:20:00,4.78012,4.78131,4.78001,4.78061,10000000.0
2008-05-19 02:21:00,4.77942,4.78044,4.77908,4.77981,18000000.0
2008-05-19 02:22:00,4.78057,4.78089,4.77934,4.77934,15000000.0
2008-05-19 02:23:00,4.77944,4.78066,4.77944,4.78066,16000000.0
2008-05-19 02:24:00,4.78001,4.78127,4.77996,4.78014,12000000.0
2008-05-19 02:25:00,4.78103,4.78188,4.78022,4.78188,18000000.0
2008-05-19 02:26:00,4.78177,4.78216,4.78116,4.78141,8000000.0
2008-05-19 02:27:00,4.78201,4.78225,4.78124,4.78183,12000000.0
2008-05-19 02:28:00,4.78214,4.78238,4.78116,4.78224,15000000.0
2008-05-19 02:29:00,4.78093,4.78244,4.78093,4.78124,15000000.0
2008-05-19 02:30:00,4.78206,4.78206,4.78089,4.78138,19000000.0
2008-05-19 02:31:00,4.78128,4.78278,4.78074,4.78273,13000000.0
2008-05-19 02:32:00,4.78098,4.78184,4.78066,4.78066,17000000.0
2008-05-19 02:33:00,4.78201,4.78201,4.78074,4.78074,10000000.0
2008-05-19 02:34:00,4.78109,4.78114,4.77999,4.78061,11000000.0
2008-05-19 02:35:00,4.78134,4.78242,4.78096,4.78222,14000000.0
2008-05-19 02:36:00,4.78204,4.78222,4.78093,4.78222,13000000.0
2008-05-19 02:37:00,4.78087,4.78266,4.78083,4.78266,9000000.0
2008-05-19 02:38:00,4.78172,4.78229,4.78115,4.7815,12000000.0
2008-05-19 02:39:00,4.7813,4.78244,4.78099,4.78244,11000000.0
2008-05-19 02:40:00,4.78245,4.7826,4.78085,4.78142,19000000.0
2008-05-19 02:41:00,4.78031,4.78219,4.78031,4.78063,12000000.0
2008-05-19 02:42:00,4.78201,4.78212,4.78089,4.78154,11000000.0
2008-05-19 02:43:00,4.78142,4.7818,4.78058,4.78058,12000000.0
2008-05-19 02:44:00,4.78104,4.7825,4.78104,4.78193,9000000.0
2008-05-19 02:45:00,4.78203,4.78301,4.78136,4.78294,13000000.0
2008-05-19 02:46:00,4.78158,4.78227,4.7815,4.78161,11000000.0
2008-05-19 02:47:00,4.7822,4.78277,4.78153,4.7822,10000000.0
2008-05-19 02:48:00,4.78206,4.7822,4.78167,4.78183,11000000.0
2008-05-19 02:49:00,4.78173,4.78196,4.7807,4.7807,10000000.0
2008-05-19 02:50:00,4.78115,4.7828,4.78115,4.78197,17000000.0
2008-05-19 02:51:00,4.78232,4.78232,4.78085,4.78091,15000000.0
2008-05-19 02:52:00,4.78181,4.78238,4.78144,4.78193,13000000.0
2008-05-19 02:53:00,4.7821,4.78241,4.78138,4.7815,12000000.0
2008-05-19 02:54:00,4.782,4.78331,4.78159,4.78331,13000000.0
2008-05-19 02:55:00,4.78281,4.78332,4.78176,4.78332,13000000.0
2008-05-19 02:56:00,4.78221,4.78325,4.78203,4.78217,13000000.0
2008-05-19 02:57:00,4.78318,4.78321,4.78202,4.78252,10000000.0
2008-05-19 02:58:00,4.78296,4.78351,4.78235,4.78292,15000000.0
2008-05-19 02:59:00,4.78244,4.78246,4.78203,4.78216,12000000.0
2008-05-19 03:00:00,4.78301,4.78346,4.78192,4.78273,17000000.0
2008-05-19 03:01:00,4.78243,4.7829,4.78215,4.78241,9000000.0
2008-05-19 03:02:00,4.78244,4.78289,4.78194,4.78256,15000000.0
2008-05-19 03:03:00,4.78295,4.78295,4.78215,4.78215,14000000.0
2008-05-19 03:04:00,4.78243,4.78292,4.78243,4.78292,11000000.0
2008-05-19 03:05:00,4.78185,4.78205,4.78185,4.78197,12000000.0
2008-05-19 03:06:00,4.78247,4.78287,4.78157,4.78233,12000000.0
2008-05-19 03:07:00,4.78138,4.78234,4.78082,4.78152,18000000.0
2008-05-19 03:08:00,4.78166,4.78249,4.78135,4.78249,9000000.0
2008-05-19 03:09:00,4.78186,4.782,4.78101,4.78101,9000000.0
2008-05-19 03:10:00,4.78096,4.78165,4.78077,4.7815,11000000.0
2008-05-19 03:11:00,4.7811,4.78197,4.78052,4.78137,16000000.0
2008-05-19 03:12:00,4.78116,4.78134,4.78004,4.7807,8000000.0
2008-05-19 03:13:00,4.7806,4.78107,4.77983,4.78107,12000000.0
2008-05-19 03:14:00,4.78022,4.78167,4.77972,4.78105,16000000.0
2008-05-19 03:15:00,4.78108,4.78274,4.78077,4.78274,10000000.0
2008-05-19 03:16:00,4.78202,4.7827,4.78117,4.78245,16000000.0
2008-05-19 03:17:00,4.78137,4.78263,4.78137,4.78263,16000000.0
2008-05-19 03:18:00,4.7822,4.78266,4.78176,4.78177,9000000.0
2008-05-19 03:19:00,4.78172,4.78248,4.78157,4.78246,10000000.0
2008-05-19 03:20:00,4.783,4.78301,4.78156,4.78301,20000000.0
2008-05-19 03:21:00,4.7818,4.78335,4.7818,4.78325,18000000.0
2008-05-19 03:22:00,4.78419,4.78476,4.78277,4.78367,15000000.0
2008-05-19 03:23:00,4.78466,4.7848,4.783,4.78349,15000000.0
2008-05-19 03:24:00,4.78339,4.78433,4.7831,4.78375,12000000.0
2008-05-19 03:25:00,4.78366,4.78396,4.78165,4.78232,15000000.0
2008-05-19 03:26:00,4.7842,4.78434,4.78307,4.78348,19000000.0
2008-05-19 03:27:00,4.78362,4.78451,4.78355,4.78442,8000000.0
2008-05-19 03:28:00,4.78364,4.78446,4.78343,4.78427,13000000.0
2008-05-19 03:29:00,4.78277,4.78428,4.78276,4.78385,9000000.0
2008-05-19 03:30:00,4.78442,4.78538,4.78337,4.78441,17000000.0
2008-05-19 03:31:00,4.78538,4.78608,4.7845,4.78579,7000000.0
2008-05-19 03:32:00,4.78509,4.78616,4.78481,4.78517,15000000.0
2008-05-19 03:33:00,4.78581,4.787,4.78496,4.78516,14000000.0
2008-05-19 03:34:00,4.78676,4.78691,4.78528,4.78538,13000000.0
2008-05-19 03:35:00,4.78495,4.78607,4.78495,4.78584,9000000.0
2008-05-19 03:36:00,4.78591,4.78655,4.78509,4.78509,13000000.0
2008-05-19 03:37:00,4.78648,4.78671,4.78583,4.78609,13000000.0
2008-05-19 03:38:00,4.78495,4.78556,4.78493,4.78554,14000000.0
2008-05-19 03:39:00,4.78566,4.78637,4.78512,4.78512,11000000.0
2008-05-19 03:40:00,4.78542,4.7869,4.78501,4.78501,12000000.0
2008-05-19 03:41:00,4.78698,4.78732,4.78543,4.78554,19000000.0
2008-05-19 03:42:00,4.78546,4.786,4.78502,4.78504,10000000.0
2008-05-19 03:43:00,4.78549,4.78615,4.7848,4.78615,12000000.0
2008-05-19 03:44:00,4.78483,4.78557,4.78446,4.78479,12000000.0
2008-05-19 03:45:00,4.78558,4.78594,4.78448,4.78571,14000000.0
2008-05-19 03:46:00,4.78441,4.78577,4.78394,4.78394,13000000.0
2008-05-19 03:47:00,4.78393,4.78497,4.7837,4.7837,9000000.0
2008-05-19 03:48:00,4.78472,4.78502,4.78397,4.78412,8000000.0
2008-05-19 03:49:00,4.78448,4.78509,4.78316,4.78479,19000000.0
2008-05-19 03:50:00,4.78415,4.78563,4.78415,4.78471,12000000.0
2008-05-19 03:51:00,4.78566,4.78609,4.78481,4.78506,15000000.0
2008-05-19 03:52:00,4.78484,4.78539,4.78474,4.78474,11000000.0
2008-05-19 03:53:00,4.78454,4.78548,4.78427,4.78548,12000000.0
2008-05-19 03:54:00,4.78494,4.78555,4.78421,4.78446,12000000.0
2008-05-19 03:55:00,4.78515,4.78515,4.78341,4.78473,12000000.0
2008-05-19 03:56:00,4.78393,4.78431,4.78298,4.78298,14000000.0
2008-05-19 03:57:00,4.7834,4.78436,4.78285,4.78285,15000000.0
2008-05-19 03:58:00,4.7833,4.7857,4.7833,4.78445,12000000.0
2008-05-19 03:59:00,4.78587,4.78623,4.78501,4.78501,17000000.0
2008-05-19 04:00:00,4.78475,4.78599,4.78475,4.78544,14000000.0
2008-05-19 04:01:00,4.78533,4.78671,4.78514,4.78555,13000000.0
2008-05-19 04:02:00,4.78573,4.78629,4.78511,4.78573,16000000.0
2008-05-19 04:03:00,4.78544,4.78566,4.78418,4.78418,14000000.0
2008-05-19 04:04:00,4.78517,4.78594,4.78458,4.78517,19000000.0
2008-05-19 04:05:00,4.78535,4.78535,4.78398,4.78444,12000000.0
2008-05-19 04:06:00,4.78592,4.78607,4.78475,4.78476,18000000.0
2008-05-19 04:07:00,4.78576,4.78616,4.78489,4.78529,16000000.0
2008-05-19 04:08:00,4.78517,4.7857,4.7848,4.78531,8000000.0
2008-05-19 04:09:00,4.78502,4.78622,4.78502,4.78534,13000000.0
2008-05-19 04:10:00,4.78525,4.78642,4.78508,4.78508,14000000.0
2008-05-19 04:11:00,4.78549,4.78582,4.78468,4.78468,18000000.0
2008-05-19 04:12:00,4.78473,4.78574,4.78446,4.78574,10000000.0
2008-05-19 04:13:00,4.78535,4.78535,4.7848,4.78482,14000000.0
2008-05-19 04:14:00,4.78588,4.78588,4.78434,4.78565,20000000.0
2008-05-19 04:15:00,4.78471,4.78585,4.78424,4.78455,14000000.0
2008-05-19 04:16:00,4.78503,4.78533,4.78365,4.78365,15000000.0
2008-05-19 04:17:00,4.78507,4.78548,4.78398,4.78398,22000000.0
2008-05-19 04:18:00,4.78504,4.78513,4.78392,4.78495,17000000.0
2008-05-19 04:19:00,4.78569,4.78572,4.78435,4.78516,12000000.0
2008-05-19 04:20:00,4.78488,4.78561,4.78427,4.78561,17000000.0
2008-05-19 04:21:00,4.78534,4.78573,4.78409,4.78428,13000000.0
2008-05-19 04:22:00,4.78423,4.78552,4.78423,4.78464,14000000.0
2008-05-19 04:23:00,4.78419,4.78426,4.78404,4.78412,9000000.0
2008-05-19 04:24:00,4.78439,4.78498,4.78413,4.78413,9000000.0
2008-05-19 04:25:00,4.78524,4.78545,4.78387,4.78502,13000000.0
2008-05-19 04:26:00,4.78448,4.78594,4.78408,4.78455,12000000.0
2008-05-19 04:27:00,4.78575,4.78575,4.78462,4.78502,16000000.0
2008-05-19 04:28:00,4.78509,4.78616,4.78505,4.78616,11000000.0
2008-05-19 04:29:00,4.7856,4.78626,4.78458,4.78523,20000000.0
2008-05-19 04:30:00,4.78436,4.7858,4.78436,4.7854,16000000.0
2008-05-19 04:31:00,4.78428,4.78525,4.78383,4.78425,12000000.0
2008-05-19 04:32:00,4.78429,4.78506,4.78408,4.78472,11000000.0
2008-05-19 04:33:00,4.78495,4.7853,4.78424,4.78424,14000000.0
2008-05-19 04:34:00,4.78509,4.7858,4.78405,4.78405,11000000.0
2008-05-19 04:35:00,4.78415,4.78538,4.78415,4.78485,14000000.0
2008-05-19 04:36:00,4.78534,4.78538,4.78401,4.78462,11000000.0
2008-05-19 04:37:00,4.78488,4.78533,4.78434,4.78486,15000000.0
2008-05-19 04:38:00,4.78501,4.78501,4.78412,4.78412,7000000.0
2008-05-19 04:39:00,4.78463,4.78633,4.78463,4.78523,19000000.0
2008-05-19 04:40:00,4.78581,4.78581,4.78415,4.78423,14000000.0
2008-05-19 04:41:00,4.78532,4.78617,4.78515,4.78546,12000000.0
2008-05-19 04:42:00,4.78511,4.78619,4.78458,4.78619,11000000.0
2008-05-19 04:43:00,4.78493,4.78542,4.78493,4.78542,15000000.0
2008-05-19 04:44:00,4.78525,4.78645,4.78516,4.78588,13000000.0
2008-05-19 04:45:00,4.78559,4.78626,4.78517,4.7855,19000000.0
2008-05-19 04:46:00,4.78546,4.78622,4.78498,4.78579,14000000.0
2008-05-19 04:47:00,4.78537,4.78577,4.78506,4.78519,7000000.0
2008-05-19 04:48:00,4.7861,4.7861,4.78505,4.78505,14000000.0
2008-05-19 04:49:00,4.78498,4.78513,4.78488,4.785,12000000.0
2008-05-19 04:50:00,4.78497,4.78508,4.78484,4.78489,9000000.0
2008-05-19 04:51:00,4.78498,4.78507,4.78486,4.78498,16000000.0
2008-05-19 04:52:00,4.78534,4.78585,4.78463,4.78571,14000000.0
2008-05-19 04:53:00,4.78553,4.78675,4.78504,4.78675,12000000.0
2008-05-19 04:54:00,4.78743,4.78809,4.78613,4.78665,9000000.0
2008-05-19 04:55:00,4.78814,4.78829,4.78682,4.78829,19000000.0
2008-05-19 04:56:00,4.78694,4.78759,4.7865,4.78664,17000000.0
2008-05-19 04:57:00,4.78706,4.78792,4.78646,4.78646,15000000.0
2008-05-19 04:58:00,4.78712,4.78734,4.78612,4.78633,7000000.0
2008-05-19 04:59:00,4.7859,4.7872,4.78584,4.78593,10000000.0
2008-05-19 05:00:00,4.78647,4.78707,4.78577,4.78686,19000000.0
2008-05-19 05:01:00,4.78632,4.78655,4.78591,4.78591,8000000.0
2008-05-19 05:02:00,4.78643,4.78672,4.78573,4.78573,8000000.0
2008-05-19 05:03:00,4.78696,4.78821,4.78638,4.78821,13000000.0
2008-05-19 05:04:00,4.78689,4.78823,4.78689,4.78788,16000000.0
2008-05-19 05:05:00,4.78821,4.78844,4.78736,4.78771,17000000.0
2008-05-19 05:06:00,4.78839,4.78845,4.78725,4.78725,15000000.0
2008-05-19 05:07:00,4.78791,4.78871,4.7878,4.78871,9000000.0
2008-05-19 05:08:00,4.78716,4.78826,4.78703,4.78703,14000000.0
2008-05-19 05:09:00,4.78741,4.78813,4.78648,4.78714,15000000.0
2008-05-19 05:10:00,4.78765,4.78779,4.78637,4.78655,13000000.0
2008-05-19 05:11:00,4.78764,4.78784,4.78637,4.78703,13000000.0
2008-05-19 05:12:00,4.78822,4.78858,4.78679,4.78858,15000000.0
2008-05-19 05:13:00,4.78708,4.78724,4.78692,4.78692,14000000.0
2008-05-19 05:14:00,4.78713,4.78792,4.78698,4.78723,13000000.0
2008-05-19 05:15:00,4.78755,4.78841,4.78727,4.78782,15000000.0
2008-05-19 05:16:00,4.78786,4.78854,4.78717,4.78764,12000000.0
2008-05-19 05:17:00,4.78849,4.78852,4.78757,4.78852,13000000.0
2008-05-19 05:18:00,4.78821,4.78827,4.78699,4.78827,14000000.0
2008-05-19 05:19:00,4.78771,4.78837,4.78737,4.78778,9000000.0
2008-05-19 05:20:00,4.78684,4.7881,4.78684,4.78749,12000000.0
2008-05-19 05:21:00,4.78736,4.78848,4.78703,4.78848,9000000.0
2008-05-19 05:22:00,4.78876,4.78876,4.7872,4.78819,13000000.0
2008-05-19 05:23:00,4.78844,4.78864,4.78688,4.78776,9000000.0
2008-05-19 05:24:00,4.78734,4.78796,4.78649,4.78721,13000000.0
2008-05-19 05:25:00,4.78706,4.78739,4.78599,4.78599,10000000.0
2008-05-19 05:26:00,4.78688,4.78688,4.78598,4.78643,11000000.0
2008-05-19 05:27:00,4.78603,4.78701,4.78566,4.78684,20000000.0
2008-05-19 05:28:00,4.78593,4.78675,4.78552,4.78552,11000000.0
2008-05-19 05:29:00,4.78661,4.78661,4.78579,4.78579,8000000.0
2008-05-19 05:30:00,4.7861,4.78622,4.78595,4.78596,13000000.0
2008-05-19 05:31:00,4.78694,4.78694,4.78579,4.78639,12000000.0
2008-05-19 05:32:00,4.78661,4.78725,4.78637,4.78657,14000000.0
2008-05-19 05:33:00,4.78702,4.78755,4.78671,4.78723,10000000.0
2008-05-19 05:34:00,4.78733,4.78778,4.7864,4.78706,14000000.0
2008-05-19 05:35:00,4.78706,4.7875,4.78603,4.78637,16000000.0
2008-05-19 05:36:00,4.78628,4.78701,4.78618,4.78669,11000000.0
2008-05-19 05:37:00,4.78733,4.78733,4.78566,4.78596,14000000.0
2008-05-19 05:38:00,4.78618,4.78688,4.78595,4.78602,12000000.0
2008-05-19 05:39:00,4.78718,4.78729,4.78571,4.78591,16000000.0
2008-05-19 05:40:00,4.78591,4.7868,4.78501,4.78601,15000000.0
2008-05-19 05:41:00,4.78608,4.78698,4.78573,4.78573,11000000.0
2008-05-19 05:42:00,4.78612,4.78714,4.7856,4.78585,20000000.0
2008-05-19 05:43:00,4.78535,4.78643,4.78501,4.78598,13000000.0
2008-05-19 05:44:00,4.78511,4.78668,4.78511,4.78606,10000000.0
2008-05-19 05:45:00,4.78621,4.78661,4.78504,4.78576,9000000.0
2008-05-19 05:46:00,4.78519,4.78669,4.78519,4.78546,24000000.0
2008-05-19 05:47:00,4.78499,4.78625,4.7848,4.78521,16000000.0
2008-05-19 05:48:00,4.78556,4.78631,4.78511,4.78511,8000000.0
2008-05-19 05:49:00,4.78586,4.78674,4.78544,4.78602,7000000.0
2008-05-19 05:50:00,4.78662,4.78691,4.78609,4.7865,11000000.0
2008-05-19 05:51:00,4.78631,4.78736,4.78616,4.7865,18000000.0
2008-05-19 05:52:00,4.78608,4.78714,4.78591,4.78639,9000000.0
2008-05-19 05:53:00,4.78669,4.78788,4.78618,4.78695,15000000.0
2008-05-19 05:54:00,4.78828,4.78828,4.7868,4.78759,14000000.0
2008-05-19 05:55:00,4.78838,4.78838,4.78637,4.78637,15000000.0
2008-05-19 05:56:00,4.78709,4.78788,4.78653,4.78775,23000000.0
2008-05-19 05:57:00,4.78701,4.78757,4.78637,4.78651,17000000.0
2008-05-19 05:58:00,4.78597,4.7875,4.78597,4.78727,11000000.0
2008-05-19 05:59:00,4.78732,4.78801,4.78626,4.78626,13000000.0
2008-05-19 06:00:00,4.78631,4.78737,4.78622,4.78653,18000000.0
2008-05-19 06:01:00,4.78751,4.78759,4.78648,4.78648,9000000.0
2008-05-19 06:02:00,4.78715,4.78715,4.78605,4.78644,16000000.0
2008-05-19 06:03:00,4.7863,4.78681,4.78581,4.78663,12000000.0
2008-05-19 06:04:00,4.78642,4.78696,4.78573,4.78626,17000000.0
2008-05-19 06:05:00,4.78593,4.78649,4.78573,4.78621,11000000.0
2008-05-19 06:06:00,4.78583,4.78699,4.78581,4.78636,14000000.0
2008-05-19 06:07:00,4.78708,4.78754,4.78577,4.78577,13000000.0
2008-05-19 06:08:00,4.7865,4.78682,4.78568,4.78682,13000000.0
2008-05-19 06:09:00,4.78614,4.78739,4.78614,4.78704,11000000.0
2008-05-19 06:10:00,4.78676,4.78729,4.7864,4.78712,8000000.0
2008-05-19 06:11:00,4.78685,4.78768,4.78645,4.78762,17000000.0
2008-05-19 06:12:00,4.78679,4.78791,4.78657,4.78662,13000000.0
2008-05-19 06:13:00,4.78707,4.78813,4.78687,4.78741,13000000.0
2008-05-19 06:14:00,4.78728,4.78775,4.7868,4.78698,11000000.0
2008-05-19 06:15:00,4.78664,4.78776,4.78656,4.78679,16000000.0
2008-05-19 06:16:00,4.78667,4.78818,4.78667,4.788,13000000.0
2008-05-19 06:17:00,4.78793,4.78843,4.7872,4.78812,18000000.0
2008-05-19 06:18:00,4.78757,4.78801,4.78653,4.78653,11000000.0
2008-05-19 06:19:00,4.7873,4.78806,4.78708,4.78709,7000000.0
2008-05-19 06:20:00,4.78703,4.78818,4.78688,4.78741,17000000.0
2008-05-19 06:21:00,4.78655,4.78767,4.78635,4.78741,13000000.0
2008-05-19 06:22:00,4.78702,4.78773,4.78702,4.78753,19000000.0
2008-05-19 06:23:00,4.78715,4.78775,4.78661,4.78749,19000000.0
2008-05-19 06:24:00,4.78739,4.78787,4.78666,4.78726,20000000.0
2008-05-19 06:25:00,4.78719,4.7878,4.78711,4.78734,8000000.0
2008-05-19 06:26:00,4.78801,4.78801,4.78682,4.78739,19000000.0
2008-05-19 06:27:00,4.78786,4.78786,4.78665,4.78738,12000000.0
2008-05-19 06:28:00,4.78845,4.78845,4.78651,4.78651,10000000.0
2008-05-19 06:29:00,4.78691,4.78755,4.7868,4.78714,10000000.0
2008-05-19 06:30:00,4.78708,4.7873,4.78697,4.78721,12000000.0
2008-05-19 06:31:00,4.78803,4.78803,4.78687,4.78729,15000000.0
2008-05-19 06:32:00,4.7866,4.7866,4.78622,4.78627,11000000.0
2008-05-19 06:33:00,4.78726,4.78739,4.78615,4.78656,13000000.0
2008-05-19 06:34:00,4.7866,4.78696,4.78608,4.78652,7000000.0
2008-05-19 06:35:00,4.78644,4.78649,4.78551,4.78594,11000000.0
2008-05-19 06:36:00,4.78561,4.78613,4.78533,4.78543,7000000.0
2008-05-19 06:37:00,4.78619,4.78642,4.78573,4.78581,9000000.0
2008-05-19 06:38:00,4.78602,4.78676,4.78568,4.78676,11000000.0
2008-05-19 06:39:00,4.78594,4.78724,4.78559,4.78626,14000000.0
2008-05-19 06:40:00,4.78637,4.78659,4.7856,4.78618,12000000.0
2008-05-19 06:41:00,4.78637,4.78648,4.78622,4.7863,17000000.0
2008-05-19 06:42:00,4.78615,4.78635,4.78615,4.78635,13000000.0
2008-05-19 06:43:00,4.78719,4.78719,4.78577,4.78708,11000000.0
2008-05-19 06:44:00,4.78576,4.78718,4.78571,4.78718,15000000.0
2008-05-19 06:45:00,4.78676,4.78682,4.78638,4.78638,10000000.0
2008-05-19 06:46:00,4.78682,4.78782,4.78624,4.78782,14000000.0
2008-05-19 06:47:00,4.78652,4.78739,4.78633,4.78693,10000000.0
2008-05-19 06:48:00,4.78635,4.78834,4.78635,4.78736,13000000.0
2008-05-19 06:49:00,4.78665,4.78766,4.78662,4.78715,15000000.0
2008-05-19 06:50:00,4.78706,4.7888,4.78647,4.7888,16000000.0
2008-05-19 06:51:00,4.78787,4.78826,4.78638,4.78797,14000000.0
2008-05-19 06:52:00,4.78736,4.7877,4.78664,4.7877,10000000.0
2008-05-19 06:53:00,4.78725,4.78817,4.78678,4.78731,12000000.0
2008-05-19 06:54:00,4.78699,4.78753,4.78642,4.78678,14000000.0
2008-05-19 06:55:00,4.78619,4.7876,4.78589,4.78705,18000000.0
2008-05-19 06:56:00,4.78633,4.78784,4.78633,4.78736,19000000.0
2008-05-19 06:57:00,4.78692,4.78705,4.78637,4.78681,8000000.0
2008-05-19 06:58:00,4.78658,4.78729,4.78638,4.7872,10000000.0
2008-05-19 06:59:00,4.78684,4.78805,4.78682,4.78805,17000000.0
2008-05-19 07:00:00,4.78749,4.78801,4.78703,4.78738,11000000.0
2008-05-19 07:01:00,4.78821,4.78821,4.78757,4.78812,11000000.0
2008-05-19 07:02:00,4.786,4.78719,4.78588,4.78692,13000000.0
2008-05-19 07:03:00,4.78656,4.78793,4.78656,4.78774,12000000.0
2008-05-19 07:04:00,4.78743,4.78743,4.78642,4.78703,18000000.0
2008-05-19 07:05:00,4.78701,4.78781,4.78647,4.78743,12000000.0
2008-05-19 07:06:00,4.78715,4.78817,4.78692,4.78772,15000000.0
2008-05-19 07:07:00,4.78706,4.78819,4.78703,4.78804,11000000.0
2008-05-19 07:08:00,4.78761,4.7882,4.78737,4.7882,9000000.0
2008-05-19 07:09:00,4.78855,4.78862,4.7876,4.78808,15000000.0
2008-05-19 07:10:00,4.78812,4.78812,4.78734,4.78735,19000000.0
2008-05-19 07:11:00,4.78737,4.78833,4.78737,4.78779,9000000.0
2008-05-19 07:12:00,4.78809,4.78892,4.78809,4.78892,12000000.0
2008-05-19 07:13:00,4.78785,4.7881,4.78716,4.78734,19000000.0
2008-05-19 07:14:00,4.787,4.78784,4.78697,4.78735,8000000.0
2008-05-19 07:15:00,4.78695,4.78781,4.7867,4.78775,16000000.0
2008-05-19 07:16:00,4.78761,4.78781,4.78606,4.78725,18000000.0
2008-05-19 07:17:00,4.78708,4.78708,4.78576,4.786,22000000.0
2008-05-19 07:18:00,4.78685,4.78705,4.78685,4.78685,16000000.0
2008-05-19 07:19:00,4.78607,4.78638,4.78503,4.78574,17000000.0
2008-05-19 07:20:00,4.78553,4.78589,4.78418,4.78459,14000000.0
2008-05-19 07:21:00,4.78547,4.78559,4.78425,4.78536,16000000.0
2008-05-19 07:22:00,4.78494,4.78563,4.78406,4.78482,14000000.0
2008-05-19 07:23:00,4.78494,4.786,4.78449,4.78599,17000000.0
2008-05-19 07:24:00,4.78548,4.78612,4.78514,4.78567,9000000.0
2008-05-19 07:25:00,4.78534,4.78589,4.78433,4.78496,13000000.0
2008-05-19 07:26:00,4.78508,4.78602,4.78376,4.78437,13000000.0
2008-05-19 07:27:00,4.78404,4.78434,4.78166,4.78166,7000000.0
2008-05-19 07:28:00,4.78233,4.78341,4.78209,4.78251,18000000.0
2008-05-19 07:29:00,4.78206,4.78342,4.78198,4.783,8000000.0
2008-05-19 07:30:00,4.78282,4.78298,4.78174,4.78298,16000000.0
2008-05-19 07:31:00,4.78301,4.78345,4.78203,4.78268,15000000.0
2008-05-19 07:32:00,4.78291,4.78326,4.78205,4.78326,13000000.0
2008-05-19 07:33:00,4.78226,4.78352,4.78205,4.78283,8000000.0
2008-05-19 07:34:00,4.78478,4.78478,4.78379,4.78391,11000000.0
2008-05-19 07:35:00,4.78365,4.78417,4.78283,4.78318,16000000.0
2008-05-19 07:36:00,4.78404,4.78439,4.78329,4.7834,11000000.0
2008-05-19 07:37:00,4.78414,4.78424,4.78294,4.78367,17000000.0
2008-05-19 07:38:00,4.78296,4.7841,4.78286,4.7841,9000000.0
2008-05-19 07:39:00,4.78347,4.78392,4.78257,4.78325,12000000.0
2008-05-19 07:40:00,4.78243,4.78316,4.78128,4.78246,14000000.0
2008-05-19 07:41:00,4.7824,4.7824,4.78062,4.78093,14000000.0
2008-05-19 07:42:00,4.78172,4.78182,4.78098,4.78098,8000000.0
2008-05-19 07:43:00,4.78096,4.78139,4.78026,4.78081,15000000.0
2008-05-19 07:44:00,4.78123,4.78128,4.77994,4.78033,13000000.0
2008-05-19 07:45:00,4.78163,4.78194,4.77921,4.77952,19000000.0
2008-05-19 07:46:00,4.78112,4.7822,4.78074,4.78169,11000000.0
2008-05-19 07:47:00,4.78291,4.78298,4.78051,4.78078,16000000.0
2008-05-19 07:48:00,4.78184,4.78184,4.78037,4.78037,9000000.0
2008-05-19 07:49:00,4.78042,4.78201,4.78042,4.78135,11000000.0
2008-05-19 07:50:00,4.77986,4.78161,4.77958,4.78146,11000000.0
2008-05-19 07:51:00,4.78122,4.78144,4.78025,4.78144,13000000.0
2008-05-19 07:52:00,4.78072,4.78133,4.78011,4.78011,14000000.0
2008-05-19 07:53:00,4.78141,4.78145,4.78043,4.78133,10000000.0
2008-05-19 07:54:00,4.78196,4.78228,4.78081,4.7814,17000000.0
2008-05-19 07:55:00,4.78201,4.78244,4.78143,4.78161,10000000.0
2008-05-19 07:56:00,4.78232,4.78293,4.78165,4.78293,11000000.0
2008-05-19 07:57:00,4.78293,4.78345,4.78181,4.78219,11000000.0
2008-05-19 07:58:00,4.78257,4.78323,4.78156,4.78238,24000000.0
2008-05-19 07:59:00,4.78227,4.78302,4.78208,4.78244,11000000.0
2008-05-19 08:00:00,4.78251,4.78435,4.78251,4.78347,14000000.0
2008-05-19 08:01:00,4.78481,4.78523,4.78332,4.7848,15000000.0
2008-05-19 08:02:00,4.78507,4.78561,4.78421,4.78504,16000000.0
2008-05-19 08:03:00,4.78529,4.78584,4.78442,4.78511,10000000.0
2008-05-19 08:04:00,4.78496,4.78604,4.78452,4.78452,13000000.0
2008-05-19 08:05:00,4.78616,4.78674,4.78456,4.7855,18000000.0
2008-05-19 08:06:00,4.78534,4.78742,4.78485,4.78701,14000000.0
2008-05-19 08:07:00,4.78623,4.78683,4.786,4.7861,11000000.0
2008-05-19 08:08:00,4.78685,4.78734,4.78559,4.78734,19000000.0
2008-05-19 08:09:00,4.78715,4.78772,4.78641,4.78772,9000000.0
2008-05-19 08:10:00,4.78797,4.78797,4.78638,4.78638,8000000.0
2008-05-19 08:11:00,4.7875,4.7875,4.78581,4.78646,16000000.0
2008-05-19 08:12:00,4.7862,4.78697,4.78507,4.78697,16000000.0
2008-05-19 08:13:00,4.78624,4.7867,4.785,4.78596,15000000.0
2008-05-19 08:14:00,4.7867,4.78711,4.7857,4.7857,15000000.0
2008-05-19 08:15:00,4.78553,4.78553,4.7837,4.7837,14000000.0
2008-05-19 08:16:00,4.78475,4.78475,4.78351,4.78351,14000000.0
2008-05-19 08:17:00,4.78381,4.78433,4.78306,4.78306,15000000.0
2008-05-19 08:18:00,4.78429,4.78536,4.78393,4.78536,11000000.0
2008-05-19 08:19:00,4.78361,4.78459,4.78306,4.78374,16000000.0
2008-05-19 08:20:00,4.78377,4.7841,4.78287,4.78364,17000000.0
2008-05-19 08:21:00,4.78346,4.78455,4.78295,4.78455,15000000.0
2008-05-19 08:22:00,4.78429,4.78474,4.78367,4.78457,8000000.0
2008-05-19 08:23:00,4.78432,4.78476,4.78332,4.78409,15000000.0
2008-05-19 08:24:00,4.78422,4.7849,4.7835,4.78463,8000000.0
2008-05-19 08:25:00,4.78539,4.78573,4.7844,4.78462,17000000.0
2008-05-19 08:26:00,4.78516,4.78596,4.78457,4.78457,14000000.0
2008-05-19 08:27:00,4.78529,4.78529,4.78198,4.783,9000000.0
2008-05-19 08:28:00,4.78123,4.78318,4.78123,4.78317,11000000.0
2008-05-19 08:29:00,4.78406,4.7843,4.78257,4.78257,15000000.0
2008-05-19 08:30:00,4.78408,4.78408,4.78249,4.78356,10000000.0
2008-05-19 08:31:00,4.78267,4.78492,4.78265,4.78303,17000000.0
2008-05-19 08:32:00,4.78396,4.78418,4.78166,4.78192,20000000.0
2008-05-19 08:33:00,4.7828,4.78341,4.78251,4.7826,7000000.0
2008-05-19 08:34:00,4.782,4.7831,4.78151,4.7831,8000000.0
2008-05-19 08:35:00,4.78264,4.78367,4.78191,4.78261,19000000.0
2008-05-19 08:36:00,4.78208,4.78291,4.78164,4.78264,14000000.0
2008-05-19 08:37:00,4.78189,4.78399,4.78189,4.78285,12000000.0
2008-05-19 08:38:00,4.78278,4.78278,4.78079,4.78079,13000000.0
2008-05-19 08:39:00,4.78189,4.78189,4.78038,4.78074,14000000.0
2008-05-19 08:40:00,4.78053,4.78188,4.78053,4.78188,12000000.0
2008-05-19 08:41:00,4.78097,4.78198,4.78076,4.78146,11000000.0
2008-05-19 08:42:00,4.78184,4.78192,4.78072,4.78073,18000000.0
2008-05-19 08:43:00,4.78275,4.78284,4.78094,4.78094,8000000.0
2008-05-19 08:44:00,4.78069,4.78171,4.7803,4.7814,12000000.0
2008-05-19 08:45:00,4.78026,4.78424,4.78026,4.78235,20000000.0
2008-05-19 08:46:00,4.78299,4.78393,4.78275,4.7831,10000000.0
2008-05-19 08:47:00,4.78415,4.7846,4.78299,4.7842,13000000.0
2008-05-19 08:48:00,4.78393,4.78616,4.78393,4.78543,16000000.0
2008-05-19 08:49:00,4.78383,4.7845,4.78304,4.7845,9000000.0
2008-05-19 08:50:00,4.78436,4.78457,4.78261,4.78303,17000000.0
2008-05-19 08:51:00,4.78418,4.78428,4.7831,4.78427,8000000.0
2008-05-19 08:52:00,4.78422,4.78468,4.78337,4.78438,20000000.0
2008-05-19 08:53:00,4.78486,4.78518,4.78277,4.78518,16000000.0
2008-05-19 08:54:00,4.78559,4.78599,4.78371,4.78566,15000000.0
2008-05-19 08:55:00,4.78568,4.78579,4.78456,4.7846,12000000.0
2008-05-19 08:56:00,4.78537,4.78537,4.7837,4.78405,14000000.0
2008-05-19 08:57:00,4.78453,4.78475,4.78328,4.78454,14000000.0
2008-05-19 08:58:00,4.78344,4.78447,4.78245,4.78301,15000000.0
2008-05-19 08:59:00,4.7832,4.7842,4.78276,4.78382,15000000.0
2008-05-19 09:00:00,4.78336,4.78401,4.78236,4.78265,14000000.0
2008-05-19 09:01:00,4.783,4.78394,4.7808,4.78253,14000000.0
2008-05-19 09:02:00,4.78374,4.78468,4.78268,4.78374,17000000.0
2008-05-19 09:03:00,4.78416,4.78517,4.78326,4.78326,16000000.0
2008-05-19 09:04:00,4.78519,4.78603,4.78369,4.78603,10000000.0
2008-05-19 09:05:00,4.78536,4.78676,4.78462,4.78528,14000000.0
2008-05-19 09:06:00,4.78498,4.78699,4.78454,4.78454,14000000.0
2008-05-19 09:07:00,4.78597,4.78597,4.78455,4.78573,9000000.0
2008-05-19 09:08:00,4.78637,4.78637,4.78428,4.78428,17000000.0
2008-05-19 09:09:00,4.78451,4.78593,4.78433,4.78508,9000000.0
2008-05-19 09:10:00,4.78531,4.78624,4.78465,4.78518,12000000.0
2008-05-19 09:11:00,4.78536,4.78566,4.78463,4.78463,15000000.0
2008-05-19 09:12:00,4.7854,4.78601,4.78432,4.78463,14000000.0
2008-05-19 09:13:00,4.7856,4.7856,4.78367,4.78448,12000000.0
2008-05-19 09:14:00,4.78517,4.78544,4.78432,4.78524,13000000.0
2008-05-19 09:15:00,4.78412,4.78581,4.78412,4.78432,13000000.0
2008-05-19 09:16:00,4.78571,4.78594,4.78475,4.78594,10000000.0
2008-05-19 09:17:00,4.78572,4.78576,4.78456,4.78574,14000000.0
2008-05-19 09:18:00,4.78416,4.78604,4.784,4.78523,16000000.0
2008-05-19 09:19:00,4.78334,4.78445,4.78221,4.78221,14000000.0
2008-05-19 09:20:00,4.78351,4.78351,4.78167,4.78167,11000000.0
2008-05-19 09:21:00,4.78274,4.78274,4.78072,4.78119,11000000.0
2008-05-19 09:22:00,4.78096,4.78262,4.78085,4.78234,18000000.0
2008-05-19 09:23:00,4.78237,4.78288,4.78105,4.78288,18000000.0
2008-05-19 09:24:00,4.78292,4.78331,4.78189,4.78246,18000000.0
2008-05-19 09:25:00,4.78285,4.78543,4.78285,4.78543,13000000.0
2008-05-19 09:26:00,4.78631,4.78642,4.78322,4.78354,13000000.0
2008-05-19 09:27:00,4.78546,4.78546,4.78387,4.78457,11000000.0
2008-05-19 09:28:00,4.78642,4.78674,4.78419,4.78674,12000000.0
2008-05-19 09:29:00,4.78649,4.78649,4.78503,4.78616,16000000.0
2008-05-19 09:30:00,4.7853,4.78602,4.78416,4.78527,11000000.0
2008-05-19 09:31:00,4.78479,4.78566,4.78425,4.78455,13000000.0
2008-05-19 09:32:00,4.78481,4.78564,4.7837,4.78417,14000000.0
2008-05-19 09:33:00,4.78444,4.78451,4.78313,4.78348,16000000.0
2008-05-19 09:34:00,4.78313,4.78513,4.78313,4.78513,13000000.0
2008-05-19 09:35:00,4.7847,4.7847,4.7837,4.78441,9000000.0
2008-05-19 09:36:00,4.78312,4.78455,4.78278,4.78455,7000000.0
2008-05-19 09:37:00,4.78414,4.78435,4.78255,4.78389,14000000.0
2008-05-19 09:38:00,4.7832,4.78428,4.7814,4.78316,18000000.0
2008-05-19 09:39:00,4.78109,4.78258,4.78098,4.78258,15000000.0
2008-05-19 09:40:00,4.7831,4.7831,4.78185,4.78272,10000000.0
2008-05-19 09:41:00,4.78102,4.7826,4.78058,4.78207,14000000.0
2008-05-19 09:42:00,4.78112,4.78145,4.77992,4.781,18000000.0
2008-05-19 09:43:00,4.7809,4.78128,4.78027,4.78038,9000000.0
2008-05-19 09:44:00,4.77972,4.77972,4.77819,4.77849,10000000.0
2008-05-19 09:45:00,4.77844,4.77894,4.77777,4.77894,10000000.0
2008-05-19 09:46:00,4.77646,4.77899,4.77514,4.77899,14000000.0
2008-05-19 09:47:00,4.7787,4.77961,4.77802,4.77946,11000000.0
2008-05-19 09:48:00,4.78046,4.78064,4.77877,4.78064,10000000.0
2008-05-19 09:49:00,4.78048,4.78078,4.7788,4.78023,13000000.0
2008-05-19 09:50:00,4.77937,4.78129,4.77855,4.78129,12000000.0
2008-05-19 09:51:00,4.78106,4.78182,4.77991,4.78042,18000000.0
2008-05-19 09:52:00,4.78056,4.7814,4.77968,4.78039,12000000.0
2008-05-19 09:53:00,4.78041,4.7814,4.77895,4.77927,18000000.0
2008-05-19 09:54:00,4.77941,4.77942,4.77724,4.77872,13000000.0
2008-05-19 09:55:00,4.77804,4.77856,4.77581,4.77795,14000000.0
2008-05-19 09:56:00,4.77649,4.77798,4.77649,4.77779,16000000.0
2008-05-19 09:57:00,4.77771,4.77798,4.77636,4.77798,17000000.0
2008-05-19 09:58:00,4.77764,4.77854,4.77649,4.77845,18000000.0
2008-05-19 09:59:00,4.77944,4.77944,4.77681,4.77681,7000000.0
2008-05-19 10:00:00,4.77825,4.77828,4.77692,4.77791,13000000.0
2008-05-19 10:01:00,4.77703,4.77907,4.77703,4.77907,15000000.0
2008-05-19 10:02:00,4.77883,4.77962,4.77826,4.77901,10000000.0
2008-05-19 10:03:00,4.7779,4.77868,4.77738,4.77822,15000000.0
2008-05-19 10:04:00,4.77738,4.77891,4.77738,4.77844,13000000.0
2008-05-19 10:05:00,4.77772,4.7792,4.77738,4.77773,16000000.0
2008-05-19 10:06:00,4.77918,4.77935,4.77759,4.77869,16000000.0
2008-05-19 10:07:00,4.77892,4.77953,4.77761,4.77865,24000000.0
2008-05-19 10:08:00,4.77865,4.78044,4.77833,4.77992,13000000.0
2008-05-19 10:09:00,4.78007,4.78007,4.77849,4.77909,17000000.0
2008-05-19 10:10:00,4.78002,4.78002,4.7777,4.7777,14000000.0
2008-05-19 10:11:00,4.77849,4.77954,4.77783,4.77796,14000000.0
2008-05-19 10:12:00,4.7758,4.77809,4.77491,4.77609,9000000.0
2008-05-19 10:13:00,4.77471,4.77523,4.77334,4.77371,13000000.0
2008-05-19 10:14:00,4.77485,4.77485,4.77243,4.77312,10000000.0
2008-05-19 10:15:00,4.77341,4.77341,4.77128,4.77172,19000000.0
2008-05-19 10:16:00,4.77148,4.77216,4.77077,4.77163,11000000.0
2008-05-19 10:17:00,4.77234,4.77244,4.77022,4.77244,13000000.0
2008-05-19 10:18:00,4.77078,4.77304,4.77069,4.77304,21000000.0
2008-05-19 10:19:00,4.77218,4.77314,4.77216,4.77314,12000000.0
2008-05-19 10:20:00,4.77233,4.77238,4.77106,4.77238,8000000.0
2008-05-19 10:21:00,4.77246,4.77246,4.77104,4.77176,17000000.0
2008-05-19 10:22:00,4.77198,4.77271,4.77021,4.77021,15000000.0
2008-05-19 10:23:00,4.772,4.77242,4.7707,4.77212,11000000.0
2008-05-19 10:24:00,4.77256,4.77325,4.77103,4.77271,13000000.0
2008-05-19 10:25:00,4.77219,4.77277,4.77067,4.77251,14000000.0
2008-05-19 10:26:00,4.77149,4.7723,4.7711,4.77165,10000000.0
2008-05-19 10:27:00,4.77187,4.77237,4.77102,4.77108,9000000.0
2008-05-19 10:28:00,4.77194,4.77237,4.77089,4.77193,11000000.0
2008-05-19 10:29:00,4.77061,4.77157,4.7682,4.76879,19000000.0
2008-05-19 10:30:00,4.76898,4.76912,4.76709,4.76721,11000000.0
2008-05-19 10:31:00,4.76662,4.76707,4.76543,4.76639,15000000.0
2008-05-19 10:32:00,4.76748,4.76759,4.76612,4.76744,9000000.0
2008-05-19 10:33:00,4.76719,4.76848,4.76656,4.76841,16000000.0
2008-05-19 10:34:00,4.76818,4.76832,4.76686,4.76686,11000000.0
2008-05-19 10:35:00,4.76786,4.76878,4.76757,4.76878,9000000.0
2008-05-19 10:36:00,4.76872,4.76934,4.76785,4.76837,13000000.0
2008-05-19 10:37:00,4.76881,4.76927,4.76704,4.76704,14000000.0
2008-05-19 10:38:00,4.76729,4.769,4.7664,4.769,7000000.0
2008-05-19 10:39:00,4.76856,4.76951,4.76851,4.76942,12000000.0
2008-05-19 10:40:00,4.76849,4.76954,4.768,4.768,17000000.0
2008-05-19 10:41:00,4.7697,4.76983,4.76874,4.76921,15000000.0
2008-05-19 10:42:00,4.76979,4.77065,4.76906,4.76992,13000000.0
2008-05-19 10:43:00,4.77015,4.77145,4.76981,4.77029,15000000.0
2008-05-19 10:44:00,4.76978,4.7704,4.76949,4.7704,11000000.0
2008-05-19 10:45:00,4.77087,4.77087,4.76915,4.76915,17000000.0
2008-05-19 10:46:00,4.77057,4.77075,4.76982,4.77056,9000000.0
2008-05-19 10:47:00,4.77053,4.7708,4.77001,4.77055,9000000.0
2008-05-19 10:48:00,4.77164,4.77164,4.76948,4.77144,11000000.0
2008-05-19 10:49:00,4.77101,4.77101,4.76944,4.76944,11000000.0
2008-05-19 10:50:00,4.76826,4.76904,4.76799,4.76857,16000000.0
2008-05-19 10:51:00,4.76845,4.76845,4.76673,4.76719,21000000.0
2008-05-19 10:52:00,4.76679,4.76794,4.76679,4.76725,8000000.0
2008-05-19 10:53:00,4.76756,4.76884,4.76695,4.76772,12000000.0
2008-05-19 10:54:00,4.768,4.76847,4.76678,4.76728,16000000.0
2008-05-19 10:55:00,4.76816,4.76893,4.7672,4.76772,13000000.0
2008-05-19 10:56:00,4.76953,4.76987,4.76813,4.76892,16000000.0
2008-05-19 10:57:00,4.76992,4.7709,4.76882,4.7709,10000000.0
2008-05-19 10:58:00,4.77162,4.77247,4.77019,4.77208,12000000.0
2008-05-19 10:59:00,4.77179,4.77207,4.77093,4.77093,11000000.0
2008-05-19 11:00:00,4.77077,4.77197,4.77055,4.77124,13000000.0
2008-05-19 11:01:00,4.77066,4.77148,4.7697,4.77148,9000000.0
2008-05-19 11:02:00,4.77102,4.77159,4.77028,4.77028,8000000.0
2008-05-19 11:03:00,4.77135,4.77137,4.77023,4.77071,10000000.0
2008-05-19 11:04:00,4.77139,4.77188,4.76996,4.77047,12000000.0
2008-05-19 11:05:00,4.77063,4.77111,4.76993,4.77108,11000000.0
2008-05-19 11:06:00,4.77134,4.7728,4.77126,4.7728,8000000.0
2008-05-19 11:07:00,4.77261,4.77262,4.77109,4.7721,14000000.0
2008-05-19 11:08:00,4.77155,4.77312,4.77123,4.77199,18000000.0
2008-05-19 11:09:00,4.77339,4.77339,4.77191,4.77314,15000000.0
2008-05-19 11:10:00,4.77275,4.77363,4.77232,4.7733,12000000.0
2008-05-19 11:11:00,4.77302,4.77356,4.77228,4.77228,11000000.0
2008-05-19 11:12:00,4.77258,4.7726,4.77119,4.77119,8000000.0
2008-05-19 11:13:00,4.77205,4.77232,4.77076,4.77191,15000000.0
2008-05-19 11:14:00,4.77115,4.77239,4.77103,4.77114,13000000.0
2008-05-19 11:15:00,4.77211,4.7727,4.77105,4.77202,20000000.0
2008-05-19 11:16:00,4.77307,4.77309,4.7711,4.7711,15000000.0
2008-05-19 11:17:00,4.77257,4.77272,4.77139,4.77196,18000000.0
2008-05-19 11:18:00,4.77102,4.77308,4.77102,4.77159,20000000.0
2008-05-19 11:19:00,4.77319,4.77327,4.77137,4.77279,13000000.0
2008-05-19 11:20:00,4.77258,4.77362,4.77202,4.77257,20000000.0
2008-05-19 11:21:00,4.77256,4.77357,4.7722,4.77289,18000000.0
2008-05-19 11:22:00,4.77297,4.77371,4.77229,4.77279,18000000.0
2008-05-19 11:23:00,4.77383,4.77426,4.77274,4.77426,13000000.0
2008-05-19 11:24:00,4.77464,4.77482,4.77394,4.77443,9000000.0
2008-05-19 11:25:00,4.7738,4.7749,4.7738,4.77436,8000000.0
2008-05-19 11:26:00,4.77527,4.77583,4.77474,4.77502,8000000.0
2008-05-19 11:27:00,4.77612,4.77612,4.77429,4.77447,7000000.0
2008-05-19 11:28:00,4.77617,4.77657,4.77427,4.77427,14000000.0
2008-05-19 11:29:00,4.77512,4.776,4.7746,4.77511,16000000.0
2008-05-19 11:30:00,4.77369,4.77571,4.77369,4.77571,7000000.0
2008-05-19 11:31:00,4.77531,4.77566,4.77402,4.77474,15000000.0
2008-05-19 11:32:00,4.77538,4.77594,4.77476,4.77499,10000000.0
2008-05-19 11:33:00,4.77564,4.77605,4.77436,4.77436,8000000.0
2008-05-19 11:34:00,4.7745,4.77561,4.774,4.77437,11000000.0
2008-05-19 11:35:00,4.77435,4.77471,4.77326,4.77371,15000000.0
2008-05-19 11:36:00,4.77263,4.77443,4.77242,4.77443,14000000.0
2008-05-19 11:37:00,4.77259,4.77487,4.77259,4.77459,11000000.0
2008-05-19 11:38:00,4.77501,4.77501,4.77384,4.77452,12000000.0
2008-05-19 11:39:00,4.77543,4.77543,4.77378,4.77457,13000000.0
2008-05-19 11:40:00,4.7744,4.77478,4.77357,4.77478,8000000.0
2008-05-19 11:41:00,4.77405,4.77428,4.77264,4.77428,13000000.0
2008-05-19 11:42:00,4.77405,4.77423,4.77288,4.77423,18000000.0
2008-05-19 11:43:00,4.7737,4.77444,4.77315,4.77444,13000000.0
2008-05-19 11:44:00,4.77447,4.7745,4.77312,4.77331,14000000.0
2008-05-19 11:45:00,4.77411,4.77421,4.77264,4.7733,12000000.0
2008-05-19 11:46:00,4.77356,4.77428,4.7724,4.77409,14000000.0
2008-05-19 11:47:00,4.7725,4.77375,4.77245,4.77284,15000000.0
2008-05-19 11:48:00,4.77303,4.77353,4.77277,4.77301,9000000.0
2008-05-19 11:49:00,4.77193,4.77388,4.77193,4.77378,14000000.0
2008-05-19 11:50:00,4.77327,4.77458,4.77286,4.77394,17000000.0
2008-05-19 11:51:00,4.77459,4.77532,4.77351,4.77429,15000000.0
2008-05-19 11:52:00,4.77498,4.77526,4.77372,4.77399,15000000.0
2008-05-19 11:53:00,4.77553,4.77626,4.77464,4.77533,14000000.0
2008-05-19 11:54:00,4.77544,4.77667,4.77464,4.77667,9000000.0
2008-05-19 11:55:00,4.77735,4.77874,4.7765,4.77874,11000000.0
2008-05-19 11:56:00,4.77839,4.77839,4.77631,4.77808,13000000.0
2008-05-19 11:57:00,4.77672,4.77816,4.77607,4.77729,13000000.0
2008-05-19 11:58:00,4.77804,4.77804,4.77634,4.77703,12000000.0
2008-05-19 11:59:00,4.7773,4.77923,4.77724,4.77923,12000000.0
2008-05-19 12:00:00,4.77902,4.77902,4.7774,4.77828,12000000.0
2008-05-19 12:01:00,4.77797,4.77844,4.77706,4.77763,22000000.0
2008-05-19 12:02:00,4.77825,4.77994,4.77775,4.77994,10000000.0
2008-05-19 12:03:00,4.78129,4.78232,4.78018,4.781,18000000.0
2008-05-19 12:04:00,4.78121,4.78155,4.77961,4.77961,12000000.0
2008-05-19 12:05:00,4.78006,4.78079,4.77906,4.78048,15000000.0
2008-05-19 12:06:00,4.7814,4.78144,4.77926,4.78003,14000000.0
2008-05-19 12:07:00,4.7814,4.7814,4.77988,4.78035,15000000.0
2008-05-19 12:08:00,4.78141,4.78181,4.77999,4.77999,19000000.0
2008-05-19 12:09:00,4.78013,4.78151,4.77994,4.78051,12000000.0
2008-05-19 12:10:00,4.78163,4.78163,4.78036,4.78074,23000000.0
2008-05-19 12:11:00,4.78128,4.78128,4.77887,4.77963,21000000.0
2008-05-19 12:12:00,4.77955,4.78027,4.7789,4.78006,9000000.0
2008-05-19 12:13:00,4.77828,4.77978,4.77828,4.77881,13000000.0
2008-05-19 12:14:00,4.77903,4.77998,4.77868,4.77946,15000000.0
2008-05-19 12:15:00,4.78012,4.78031,4.77885,4.77997,14000000.0
2008-05-19 12:16:00,4.7802,4.7812,4.77945,4.78004,16000000.0
2008-05-19 12:17:00,4.78071,4.78082,4.77914,4.78003,13000000.0
2008-05-19 12:18:00,4.77977,4.78097,4.77977,4.78075,9000000.0
2008-05-19 12:19:00,4.78086,4.78129,4.78029,4.78129,10000000.0
2008-05-19 12:20:00,4.78016,4.78101,4.77931,4.77931,7000000.0
2008-05-19 12:21:00,4.77925,4.78092,4.77925,4.78092,13000000.0
2008-05-19 12:22:00,4.78113,4.78167,4.77969,4.78071,10000000.0
2008-05-19 12:23:00,4.77949,4.78099,4.77938,4.78027,10000000.0
2008-05-19 12:24:00,4.77968,4.78139,4.77968,4.78065,12000000.0
2008-05-19 12:25:00,4.78124,4.78124,4.77972,4.77972,12000000.0
2008-05-19 12:26:00,4.78036,4.78165,4.77994,4.7802,20000000.0
2008-05-19 12:27:00,4.78156,4.78297,4.78156,4.7828,12000000.0
2008-05-19 12:28:00,4.78249,4.78329,4.78148,4.78241,14000000.0
2008-05-19 12:29:00,4.78281,4.78311,4.78179,4.78311,10000000.0
2008-05-19 12:30:00,4.78292,4.78342,4.78119,4.78171,19000000.0
2008-05-19 12:31:00,4.78061,4.78218,4.78041,4.78099,11000000.0
2008-05-19 12:32:00,4.78033,4.782,4.78033,4.78117,10000000.0
2008-05-19 12:33:00,4.78184,4.78264,4.78044,4.78264,15000000.0
2008-05-19 12:34:00,4.78119,4.78295,4.78091,4.78195,16000000.0
2008-05-19 12:35:00,4.78071,4.78173,4.78025,4.78078,10000000.0
2008-05-19 12:36:00,4.78165,4.7822,4.78062,4.78062,11000000.0
2008-05-19 12:37:00,4.78126,4.78154,4.78045,4.78132,10000000.0
2008-05-19 12:38:00,4.78085,4.78183,4.7803,4.78183,14000000.0
2008-05-19 12:39:00,4.78018,4.7823,4.78018,4.7823,14000000.0
2008-05-19 12:40:00,4.7826,4.78299,4.78183,4.7828,11000000.0
2008-05-19 12:41:00,4.78301,4.78301,4.78117,4.78141,12000000.0
2008-05-19 12:42:00,4.78349,4.78424,4.78158,4.78424,14000000.0
2008-05-19 12:43:00,4.78442,4.78481,4.783,4.78354,15000000.0
2008-05-19 12:44:00,4.78407,4.78426,4.78263,4.78426,16000000.0
2008-05-19 12:45:00,4.78439,4.78486,4.78346,4.78476,10000000.0
2008-05-19 12:46:00,4.78564,4.78571,4.78432,4.7848,12000000.0
2008-05-19 12:47:00,4.78534,4.7856,4.78387,4.78479,13000000.0
2008-05-19 12:48:00,4.78537,4.78696,4.78451,4.78696,12000000.0
2008-05-19 12:49:00,4.787,4.787,4.78539,4.78547,14000000.0
2008-05-19 12:50:00,4.78631,4.78631,4.78452,4.78468,9000000.0
2008-05-19 12:51:00,4.78442,4.78479,4.78285,4.78285,10000000.0
2008-05-19 12:52:00,4.78244,4.78419,4.78244,4.78375,22000000.0
2008-05-19 12:53:00,4.78301,4.78428,4.78268,4.78428,14000000.0
2008-05-19 12:54:00,4.78425,4.78461,4.78309,4.78447,13000000.0
2008-05-19 12:55:00,4.78256,4.78431,4.78255,4.78316,21000000.0
2008-05-19 12:56:00,4.78344,4.78464,4.7828,4.7837,18000000.0
2008-05-19 12:57:00,4.78372,4.78425,4.78336,4.78351,7000000.0
2008-05-19 12:58:00,4.78321,4.78408,4.78242,4.78338,12000000.0
2008-05-19 12:59:00,4.78253,4.78481,4.78253,4.78345,18000000.0
2008-05-19 13:00:00,4.78427,4.78445,4.78282,4.78337,14000000.0
2008-05-19 13:01:00,4.78372,4.78411,4.78232,4.78232,11000000.0
2008-05-19 13:02:00,4.78353,4.78459,4.78282,4.7832,15000000.0
2008-05-19 13:03:00,4.78379,4.78379,4.78186,4.78363,15000000.0
2008-05-19 13:04:00,4.78334,4.7836,4.78276,4.78285,16000000.0
2008-05-19 13:05:00,4.78279,4.78348,4.78113,4.78113,9000000.0
2008-05-19 13:06:00,4.7822,4.78259,4.78077,4.78249,13000000.0
2008-05-19 13:07:00,4.78247,4.78384,4.78173,4.78265,13000000.0
2008-05-19 13:08:00,4.78274,4.78394,4.78274,4.78394,10000000.0
2008-05-19 13:09:00,4.78355,4.78411,4.78261,4.78317,15000000.0
2008-05-19 13:10:00,4.78299,4.78398,4.78231,4.78398,12000000.0
2008-05-19 13:11:00,4.78347,4.78401,4.78207,4.78219,12000000.0
2008-05-19 13:12:00,4.78306,4.78338,4.78189,4.7821,12000000.0
2008-05-19 13:13:00,4.78109,4.78263,4.78109,4.7825,11000000.0
2008-05-19 13:14:00,4.78232,4.78232,4.78084,4.78146,9000000.0
2008-05-19 13:15:00,4.7815,4.7815,4.78003,4.78075,15000000.0
2008-05-19 13:16:00,4.78043,4.78066,4.77866,4.77945,15000000.0
2008-05-19 13:17:00,4.77977,4.77989,4.7782,4.77969,17000000.0
2008-05-19 13:18:00,4.77934,4.78007,4.77815,4.77891,15000000.0
2008-05-19 13:19:00,4.77969,4.78,4.7781,4.77934,15000000.0
2008-05-19 13:20:00,4.7786,4.77998,4.77857,4.77932,19000000.0
2008-05-19 13:21:00,4.77891,4.78016,4.77858,4.77925,10000000.0
2008-05-19 13:22:00,4.77921,4.77961,4.77877,4.77939,8000000.0
2008-05-19 13:23:00,4.77997,4.77997,4.77839,4.77927,15000000.0
2008-05-19 13:24:00,4.77897,4.77996,4.77848,4.77882,11000000.0
2008-05-19 13:25:00,4.77912,4.77985,4.77879,4.77954,9000000.0
2008-05-19 13:26:00,4.7796,4.78,4.77916,4.7794,8000000.0
2008-05-19 13:27:00,4.78004,4.78004,4.77852,4.77953,15000000.0
2008-05-19 13:28:00,4.77985,4.77985,4.77827,4.77965,17000000.0
2008-05-19 13:29:00,4.779,4.77939,4.77805,4.77823,11000000.0
2008-05-19 13:30:00,4.77741,4.7791,4.77738,4.77771,21000000.0
2008-05-19 13:31:00,4.77929,4.77958,4.77829,4.77829,11000000.0
2008-05-19 13:32:00,4.77944,4.77981,4.77877,4.77939,10000000.0
2008-05-19 13:33:00,4.77918,4.77978,4.77845,4.77934,8000000.0
2008-05-19 13:34:00,4.77825,4.78027,4.77825,4.77933,15000000.0
2008-05-19 13:35:00,4.78006,4.78006,4.77834,4.77951,13000000.0
2008-05-19 13:36:00,4.78014,4.78025,4.7792,4.78006,11000000.0
2008-05-19 13:37:00,4.77881,4.77988,4.77854,4.77936,8000000.0
2008-05-19 13:38:00,4.78026,4.78128,4.78004,4.7804,13000000.0
2008-05-19 13:39:00,4.78268,4.78268,4.78099,4.78106,7000000.0
2008-05-19 13:40:00,4.78157,4.78195,4.78018,4.78091,12000000.0
2008-05-19 13:41:00,4.782,4.78226,4.78043,4.78043,15000000.0
2008-05-19 13:42:00,4.78206,4.78206,4.78054,4.78162,22000000.0
2008-05-19 13:43:00,4.78204,4.78218,4.78054,4.78158,13000000.0
2008-05-19 13:44:00,4.78053,4.781,4.77927,4.77972,14000000.0
2008-05-19 13:45:00,4.78108,4.78108,4.77944,4.77963,7000000.0
2008-05-19 13:46:00,4.78017,4.7805,4.77931,4.78027,11000000.0
2008-05-19 13:47:00,4.78053,4.78053,4.77958,4.7799,11000000.0
2008-05-19 13:48:00,4.77971,4.78075,4.77885,4.78042,14000000.0
2008-05-19 13:49:00,4.77986,4.78028,4.77882,4.77953,13000000.0
2008-05-19 13:50:00,4.77967,4.77998,4.77891,4.77993,12000000.0
2008-05-19 13:51:00,4.77915,4.77996,4.77888,4.77945,11000000.0
2008-05-19 13:52:00,4.78083,4.78083,4.77927,4.78057,9000000.0
2008-05-19 13:53:00,4.77916,4.77991,4.77891,4.77891,11000000.0
2008-05-19 13:54:00,4.77911,4.77994,4.7789,4.77994,17000000.0
2008-05-19 13:55:00,4.77942,4.78006,4.77888,4.77981,22000000.0
2008-05-19 13:56:00,4.77851,4.77975,4.77839,4.77928,13000000.0
2008-05-19 13:57:00,4.7783,4.78029,4.7783,4.78029,19000000.0
2008-05-19 13:58:00,4.77998,4.78052,4.77916,4.77995,11000000.0
2008-05-19 13:59:00,4.77939,4.78163,4.77916,4.78163,7000000.0
2008-05-19 14:00:00,4.78047,4.7813,4.78005,4.78129,9000000.0
2008-05-19 14:01:00,4.7817,4.78183,4.78075,4.78159,7000000.0
2008-05-19 14:02:00,4.78258,4.78284,4.78145,4.78236,13000000.0
2008-05-19 14:03:00,4.78313,4.7839,4.78219,4.78334,17000000.0
2008-05-19 14:04:00,4.78283,4.78301,4.78144,4.78301,13000000.0
2008-05-19 14:05:00,4.78282,4.78333,4.78219,4.78279,8000000.0
2008-05-19 14:06:00,4.78179,4.78267,4.78067,4.78067,10000000.0
2008-05-19 14:07:00,4.78183,4.78183,4.78038,4.78038,10000000.0
2008-05-19 14:08:00,4.78088,4.78163,4.78006,4.7808,14000000.0
2008-05-19 14:09:00,4.78242,4.78242,4.78093,4.78172,16000000.0
2008-05-19 14:10:00,4.78262,4.78308,4.7814,4.78256,12000000.0
2008-05-19 14:11:00,4.7828,4.78311,4.78153,4.78283,14000000.0
2008-05-19 14:12:00,4.78248,4.78251,4.78123,4.78186,13000000.0
2008-05-19 14:13:00,4.78215,4.78353,4.78148,4.78353,11000000.0
2008-05-19 14:14:00,4.78417,4.78417,4.78241,4.78241,14000000.0
2008-05-19 14:15:00,4.78352,4.7837,4.78254,4.78338,11000000.0
2008-05-19 14:16:00,4.78363,4.78363,4.78189,4.78278,11000000.0
2008-05-19 14:17:00,4.78364,4.78407,4.78279,4.78298,14000000.0
2008-05-19 14:18:00,4.78275,4.78399,4.78275,4.78275,11000000.0
2008-05-19 14:19:00,4.78302,4.78429,4.78264,4.78429,8000000.0
2008-05-19 14:20:00,4.78445,4.78484,4.78282,4.78481,10000000.0
2008-05-19 14:21:00,4.78427,4.78561,4.78353,4.78372,14000000.0
2008-05-19 14:22:00,4.78446,4.78487,4.78288,4.78363,17000000.0
2008-05-19 14:23:00,4.78349,4.78452,4.78305,4.78318,8000000.0
2008-05-19 14:24:00,4.78325,4.78438,4.78311,4.78358,16000000.0
2008-05-19 14:25:00,4.78329,4.78452,4.78285,4.78388,11000000.0
2008-05-19 14:26:00,4.78268,4.78389,4.78267,4.78313,14000000.0
2008-05-19 14:27:00,4.78369,4.78403,4.78316,4.78403,8000000.0
2008-05-19 14:28:00,4.78454,4.78454,4.78289,4.78439,11000000.0
2008-05-19 14:29:00,4.78414,4.78429,4.78226,4.78294,11000000.0
2008-05-19 14:30:00,4.78119,4.7833,4.78119,4.78205,14000000.0
2008-05-19 14:31:00,4.78321,4.78321,4.78147,4.7825,15000000.0
2008-05-19 14:32:00,4.78206,4.78218,4.78073,4.7812,9000000.0
2008-05-19 14:33:00,4.78216,4.78229,4.78065,4.78125,12000000.0
2008-05-19 14:34:00,4.782,4.78229,4.78078,4.78085,12000000.0
2008-05-19 14:35:00,4.78244,4.78244,4.78055,4.78142,18000000.0
2008-05-19 14:36:00,4.78155,4.78155,4.77985,4.78033,12000000.0
2008-05-19 14:37:00,4.77994,4.78086,4.77915,4.7798,12000000.0
2008-05-19 14:38:00,4.78055,4.7808,4.77906,4.78042,24000000.0
2008-05-19 14:39:00,4.78002,4.78124,4.77996,4.78026,12000000.0
2008-05-19 14:40:00,4.78038,4.78157,4.77956,4.78157,15000000.0
2008-05-19 14:41:00,4.78136,4.78156,4.78005,4.78075,17000000.0
2008-05-19 14:42:00,4.78116,4.78182,4.78013,4.78182,15000000.0
2008-05-19 14:43:00,4.78204,4.78204,4.77994,4.78074,9000000.0
2008-05-19 14:44:00,4.78141,4.7816,4.78058,4.7816,7000000.0
2008-05-19 14:45:00,4.78128,4.78225,4.78033,4.78165,17000000.0
2008-05-19 14:46:00,4.7808,4.78224,4.7808,4.78193,14000000.0
2008-05-19 14:47:00,4.78199,4.78261,4.78088,4.78261,16000000.0
2008-05-19 14:48:00,4.7825,4.78315,4.78169,4.78315,12000000.0
2008-05-19 14:49:00,4.78332,4.78346,4.78183,4.78246,20000000.0
2008-05-19 14:50:00,4.78277,4.78334,4.78111,4.78128,12000000.0
2008-05-19 14:51:00,4.78132,4.78228,4.78062,4.78164,12000000.0
2008-05-19 14:52:00,4.78077,4.78216,4.78033,4.78117,22000000.0
2008-05-19 14:53:00,4.781,4.78273,4.781,4.78189,17000000.0
2008-05-19 14:54:00,4.78136,4.78258,4.78124,4.78208,14000000.0
2008-05-19 14:55:00,4.78152,4.78206,4.78057,4.78057,20000000.0
2008-05-19 14:56:00,4.78119,4.78167,4.78057,4.78129,22000000.0
2008-05-19 14:57:00,4.78183,4.782,4.78089,4.78149,10000000.0
2008-05-19 14:58:00,4.7812,4.78221,4.78042,4.78076,17000000.0
2008-05-19 14:59:00,4.78237,4.78267,4.78106,4.78247,12000000.0
2008-05-19 15:00:00,4.78197,4.7821,4.77969,4.78008,14000000.0
2008-05-19 15:01:00,4.78049,4.78079,4.7791,4.77992,16000000.0
2008-05-19 15:02:00,4.78097,4.78097,4.77895,4.78035,13000000.0
2008-05-19 15:03:00,4.77985,4.7804,4.77922,4.77966,7000000.0
2008-05-19 15:04:00,4.78091,4.78091,4.77883,4.77925,12000000.0
2008-05-19 15:05:00,4.78043,4.78091,4.77881,4.77929,20000000.0
2008-05-19 15:06:00,4.77825,4.77983,4.77825,4.77877,9000000.0
2008-05-19 15:07:00,4.77917,4.78005,4.77865,4.77977,9000000.0
2008-05-19 15:08:00,4.77958,4.78146,4.77931,4.78013,14000000.0
2008-05-19 15:09:00,4.78158,4.78158,4.78009,4.78026,14000000.0
2008-05-19 15:10:00,4.78008,4.7814,4.77984,4.77984,15000000.0
2008-05-19 15:11:00,4.7812,4.7812,4.77945,4.77983,10000000.0
2008-05-19 15:12:00,4.78019,4.78158,4.77993,4.78158,10000000.0
2008-05-19 15:13:00,4.78122,4.78177,4.78037,4.78076,20000000.0
2008-05-19 15:14:00,4.78135,4.7816,4.78041,4.78079,10000000.0
2008-05-19 15:15:00,4.78208,4.78239,4.78109,4.78177,13000000.0
2008-05-19 15:16:00,4.78281,4.78281,4.78144,4.78181,11000000.0
2008-05-19 15:17:00,4.78089,4.78215,4.78031,4.78061,17000000.0
2008-05-19 15:18:00,4.78115,4.78152,4.77978,4.77978,11000000.0
2008-05-19 15:19:00,4.77995,4.78052,4.7785,4.77864,18000000.0
2008-05-19 15:20:00,4.78042,4.78044,4.77897,4.7799,14000000.0
2008-05-19 15:21:00,4.78054,4.78054,4.77843,4.77939,15000000.0
2008-05-19 15:22:00,4.77965,4.78053,4.77965,4.78041,8000000.0
2008-05-19 15:23:00,4.77999,4.78247,4.77999,4.78214,15000000.0
2008-05-19 15:24:00,4.78247,4.78356,4.78159,4.78181,12000000.0
2008-05-19 15:25:00,4.78137,4.78434,4.78137,4.78413,12000000.0
2008-05-19 15:26:00,4.78533,4.78533,4.78259,4.78259,15000000.0
2008-05-19 15:27:00,4.78322,4.78476,4.78308,4.78338,12000000.0
2008-05-19 15:28:00,4.78444,4.78444,4.78289,4.78384,12000000.0
2008-05-19 15:29:00,4.78355,4.78448,4.78293,4.78395,10000000.0
2008-05-19 15:30:00,4.78493,4.78542,4.78349,4.78354,12000000.0
2008-05-19 15:31:00,4.78332,4.78558,4.78316,4.78558,19000000.0
2008-05-19 15:32:00,4.78414,4.78606,4.78403,4.78584,7000000.0
2008-05-19 15:33:00,4.78644,4.78644,4.78462,4.78555,7000000.0
2008-05-19 15:34:00,4.78542,4.78665,4.78479,4.78652,12000000.0
2008-05-19 15:35:00,4.7867,4.78713,4.78513,4.78513,17000000.0
2008-05-19 15:36:00,4.78744,4.78841,4.78632,4.78723,11000000.0
2008-05-19 15:37:00,4.78866,4.78942,4.7874,4.78874,14000000.0
2008-05-19 15:38:00,4.79009,4.79024,4.78792,4.78933,20000000.0
2008-05-19 15:39:00,4.78867,4.78867,4.78765,4.78825,8000000.0
2008-05-19 15:40:00,4.788,4.788,4.78584,4.78657,11000000.0
2008-05-19 15:41:00,4.78747,4.78779,4.7861,4.78718,10000000.0
2008-05-19 15:42:00,4.78682,4.78871,4.78653,4.78798,13000000.0
2008-05-19 15:43:00,4.78912,4.78926,4.78751,4.78896,14000000.0
2008-05-19 15:44:00,4.78915,4.78937,4.78835,4.78864,8000000.0
2008-05-19 15:45:00,4.78849,4.78915,4.78777,4.788,10000000.0
2008-05-19 15:46:00,4.78767,4.78914,4.7873,4.78914,12000000.0
2008-05-19 15:47:00,4.78864,4.78971,4.78802,4.78846,18000000.0
2008-05-19 15:48:00,4.79007,4.7903,4.78815,4.7895,9000000.0
2008-05-19 15:49:00,4.79039,4.79065,4.78938,4.78977,14000000.0
2008-05-19 15:50:00,4.7908,4.7908,4.78867,4.79051,18000000.0
2008-05-19 15:51:00,4.79207,4.79217,4.79071,4.79163,8000000.0
2008-05-19 15:52:00,4.79177,4.79177,4.78981,4.78998,11000000.0
2008-05-19 15:53:00,4.79127,4.79127,4.78981,4.79002,15000000.0
2008-05-19 15:54:00,4.7902,4.79044,4.7889,4.79044,9000000.0
2008-05-19 15:55:00,4.78879,4.79063,4.78879,4.79063,9000000.0
2008-05-19 15:56:00,4.7905,4.79081,4.78949,4.78972,11000000.0
2008-05-19 15:57:00,4.78903,4.79027,4.78871,4.79027,15000000.0
2008-05-19 15:58:00,4.78927,4.79127,4.78927,4.79106,13000000.0
2008-05-19 15:59:00,4.79091,4.79091,4.78918,4.78962,15000000.0
2008-05-19 16:00:00,4.79031,4.7931,4.78977,4.79249,11000000.0
2008-05-19 16:01:00,4.79317,4.79317,4.791,4.79251,14000000.0
2008-05-19 16:02:00,4.79181,4.79302,4.79168,4.793,11000000.0
2008-05-19 16:03:00,4.79197,4.79451,4.79197,4.79376,8000000.0
2008-05-19 16:04:00,4.79437,4.79624,4.79374,4.79524,8000000.0
2008-05-19 16:05:00,4.79637,4.79716,4.79526,4.79701,8000000.0
2008-05-19 16:06:00,4.79644,4.79836,4.79644,4.79727,16000000.0
2008-05-19 16:07:00,4.79787,4.79875,4.79696,4.79818,18000000.0
2008-05-19 16:08:00,4.79762,4.7981,4.79665,4.79695,14000000.0
2008-05-19 16:09:00,4.7983,4.79992,4.79732,4.79977,12000000.0
2008-05-19 16:10:00,4.79874,4.79955,4.79802,4.79887,10000000.0
2008-05-19 16:11:00,4.79851,4.7988,4.79689,4.79799,13000000.0
2008-05-19 16:12:00,4.79863,4.79863,4.79697,4.79808,16000000.0
2008-05-19 16:13:00,4.79698,4.79861,4.79698,4.79861,7000000.0
2008-05-19 16:14:00,4.79871,4.80159,4.79856,4.80134,16000000.0
2008-05-19 16:15:00,4.80138,4.80167,4.79942,4.80005,15000000.0
2008-05-19 16:16:00,4.80024,4.80073,4.79913,4.80073,17000000.0
2008-05-19 16:17:00,4.80013,4.80036,4.79846,4.79982,10000000.0
2008-05-19 16:18:00,4.79822,4.79884,4.79726,4.79726,10000000.0
2008-05-19 16:19:00,4.79789,4.79837,4.79706,4.79837,12000000.0
2008-05-19 16:20:00,4.79769,4.79867,4.79733,4.79867,11000000.0
2008-05-19 16:21:00,4.79884,4.7989,4.79749,4.7978,8000000.0
2008-05-19 16:22:00,4.79867,4.79899,4.79741,4.79899,16000000.0
2008-05-19 16:23:00,4.79904,4.79904,4.79716,4.79778,11000000.0
2008-05-19 16:24:00,4.79794,4.79856,4.79695,4.79856,14000000.0
2008-05-19 16:25:00,4.79819,4.80341,4.79819,4.80109,13000000.0
2008-05-19 16:26:00,4.80312,4.80387,4.80188,4.80272,16000000.0
2008-05-19 16:27:00,4.80274,4.80296,4.80014,4.80076,20000000.0
2008-05-19 16:28:00,4.80172,4.80405,4.80103,4.80291,12000000.0
2008-05-19 16:29:00,4.80535,4.8065,4.80392,4.80559,13000000.0
2008-05-19 16:30:00,4.8063,4.8066,4.80388,4.80481,17000000.0
2008-05-19 16:31:00,4.806,4.80688,4.80558,4.80621,13000000.0
2008-05-19 16:32:00,4.80599,4.80642,4.80405,4.80537,10000000.0
2008-05-19 16:33:00,4.80679,4.80801,4.80617,4.80718,15000000.0
2008-05-19 16:34:00,4.80715,4.80718,4.80543,4.80624,9000000.0
2008-05-19 16:35:00,4.80603,4.80615,4.80451,4.80462,18000000.0
2008-05-19 16:36:00,4.80436,4.80453,4.80343,4.80366,8000000.0
2008-05-19 16:37:00,4.80376,4.80467,4.80322,4.80407,22000000.0
2008-05-19 16:38:00,4.80341,4.80504,4.8031,4.80466,14000000.0
2008-05-19 16:39:00,4.80497,4.80599,4.80386,4.80471,14000000.0
2008-05-19 16:40:00,4.80514,4.80516,4.8039,4.80407,17000000.0
2008-05-19 16:41:00,4.80338,4.80422,4.80289,4.80422,9000000.0
2008-05-19 16:42:00,4.80369,4.80554,4.80293,4.80554,13000000.0
2008-05-19 16:43:00,4.80603,4.80678,4.80361,4.80394,13000000.0
2008-05-19 16:44:00,4.80331,4.80685,4.80298,4.80685,11000000.0
2008-05-19 16:45:00,4.80723,4.80754,4.80306,4.80334,18000000.0
2008-05-19 16:46:00,4.80364,4.80535,4.80336,4.8051,11000000.0
2008-05-19 16:47:00,4.80433,4.80508,4.80339,4.8046,15000000.0
2008-05-19 16:48:00,4.80438,4.80438,4.80318,4.80406,7000000.0
2008-05-19 16:49:00,4.80315,4.80473,4.80302,4.8045,16000000.0
2008-05-19 16:50:00,4.80356,4.80611,4.80356,4.80494,9000000.0
2008-05-19 16:51:00,4.8055,4.80554,4.80386,4.80523,22000000.0
2008-05-19 16:52:00,4.8044,4.80508,4.8039,4.80446,11000000.0
2008-05-19 16:53:00,4.80481,4.80481,4.80258,4.80258,12000000.0
2008-05-19 16:54:00,4.80369,4.80406,4.80254,4.80254,17000000.0
2008-05-19 16:55:00,4.80412,4.80441,4.80269,4.8034,15000000.0
2008-05-19 16:56:00,4.80362,4.80464,4.80301,4.80301,11000000.0
2008-05-19 16:57:00,4.80233,4.8038,4.80233,4.80331,8000000.0
2008-05-19 16:58:00,4.80183,4.80384,4.80183,4.80329,12000000.0
2008-05-19 16:59:00,4.80407,4.80409,4.80219,4.80361,15000000.0
2008-05-19 17:00:00,4.8041,4.8041,4.80246,4.80358,10000000.0
2008-05-19 17:01:00,4.80197,4.80409,4.80193,4.80342,10000000.0
2008-05-19 17:02:00,4.80459,4.80624,4.80393,4.80624,8000000.0
2008-05-19 17:03:00,4.80719,4.80759,4.80588,4.80616,11000000.0
2008-05-19 17:04:00,4.80735,4.80735,4.80597,4.80605,10000000.0
2008-05-19 17:05:00,4.80749,4.80947,4.8066,4.80863,18000000.0
2008-05-19 17:06:00,4.80845,4.80934,4.80783,4.80855,9000000.0
2008-05-19 17:07:00,4.80832,4.8092,4.80691,4.80871,20000000.0
2008-05-19 17:08:00,4.80943,4.80943,4.80789,4.80815,11000000.0
2008-05-19 17:09:00,4.80879,4.80879,4.80636,4.80672,14000000.0
2008-05-19 17:10:00,4.80669,4.80871,4.8066,4.80748,10000000.0
2008-05-19 17:11:00,4.80965,4.81129,4.80913,4.81026,12000000.0
2008-05-19 17:12:00,4.80944,4.81068,4.80904,4.80976,7000000.0
2008-05-19 17:13:00,4.80917,4.81003,4.80833,4.8097,13000000.0
2008-05-19 17:14:00,4.80822,4.80998,4.80822,4.80998,13000000.0
2008-05-19 17:15:00,4.8092,4.81056,4.80854,4.80959,12000000.0
2008-05-19 17:16:00,4.81054,4.81054,4.80865,4.80878,13000000.0
2008-05-19 17:17:00,4.80922,4.80995,4.80838,4.80845,12000000.0
2008-05-19 17:18:00,4.81083,4.81161,4.80876,4.80992,15000000.0
2008-05-19 17:19:00,4.81125,4.81189,4.81026,4.81089,10000000.0
2008-05-19 17:20:00,4.81057,4.81148,4.80994,4.8108,13000000.0
2008-05-19 17:21:00,4.81132,4.81132,4.80903,4.81074,17000000.0
2008-05-19 17:22:00,4.80962,4.81023,4.80866,4.80973,15000000.0
2008-05-19 17:23:00,4.81022,4.81045,4.80891,4.80942,10000000.0
2008-05-19 17:24:00,4.8087,4.80879,4.80653,4.80736,17000000.0
2008-05-19 17:25:00,4.80816,4.80912,4.80708,4.80912,11000000.0
2008-05-19 17:26:00,4.80762,4.80902,4.80747,4.80773,12000000.0
2008-05-19 17:27:00,4.80714,4.80814,4.80669,4.80684,9000000.0
2008-05-19 17:28:00,4.80708,4.80758,4.80624,4.80758,16000000.0
2008-05-19 17:29:00,4.80756,4.80756,4.80538,4.8063,9000000.0
2008-05-19 17:30:00,4.80542,4.80612,4.80447,4.80592,11000000.0
2008-05-19 17:31:00,4.80557,4.80644,4.80496,4.80549,13000000.0
2008-05-19 17:32:00,4.80616,4.8062,4.80477,4.8062,13000000.0
2008-05-19 17:33:00,4.80625,4.80697,4.80569,4.80591,11000000.0
2008-05-19 17:34:00,4.80669,4.80669,4.80525,4.80624,12000000.0
2008-05-19 17:35:00,4.80599,4.80777,4.80576,4.8068,13000000.0
2008-05-19 17:36:00,4.80713,4.80772,4.80629,4.80682,14000000.0
2008-05-19 17:37:00,4.80692,4.8076,4.80673,4.80739,10000000.0
2008-05-19 17:38:00,4.8074,4.8075,4.80628,4.80732,7000000.0
2008-05-19 17:39:00,4.8075,4.80754,4.80629,4.8069,16000000.0
2008-05-19 17:40:00,4.80732,4.80764,4.806,4.80614,17000000.0
2008-05-19 17:41:00,4.80689,4.80702,4.80589,4.80617,16000000.0
2008-05-19 17:42:00,4.80691,4.80691,4.80525,4.80653,16000000.0
2008-05-19 17:43:00,4.80644,4.8072,4.8046,4.8072,17000000.0
2008-05-19 17:44:00,4.80578,4.80726,4.80578,4.80673,8000000.0
2008-05-19 17:45:00,4.80689,4.80716,4.80532,4.80652,11000000.0
2008-05-19 17:46:00,4.80574,4.80668,4.80574,4.80668,9000000.0
2008-05-19 17:47:00,4.80553,4.80698,4.80401,4.80448,19000000.0
2008-05-19 17:48:00,4.8047,4.80561,4.80394,4.80484,16000000.0
2008-05-19 17:49:00,4.80352,4.8056,4.80352,4.8053,15000000.0
2008-05-19 17:50:00,4.80514,4.80532,4.80407,4.80522,11000000.0
2008-05-19 17:51:00,4.80377,4.80596,4.80377,4.80559,9000000.0
2008-05-19 17:52:00,4.80544,4.80582,4.80386,4.80455,11000000.0
2008-05-19 17:53:00,4.80439,4.80451,4.80334,4.80438,9000000.0
2008-05-19 17:54:00,4.80454,4.80454,4.80202,4.80255,10000000.0
2008-05-19 17:55:00,4.8029,4.80337,4.80141,4.80141,10000000.0
2008-05-19 17:56:00,4.80227,4.80378,4.80171,4.80239,16000000.0
2008-05-19 17:57:00,4.80353,4.80415,4.80263,4.80362,14000000.0
2008-05-19 17:58:00,4.80257,4.80411,4.80206,4.80342,24000000.0
2008-05-19 17:59:00,4.80325,4.80343,4.80234,4.80254,11000000.0
2008-05-19 18:00:00,4.80226,4.80313,4.80201,4.80226,10000000.0
2008-05-19 18:01:00,4.80152,4.80282,4.80128,4.80193,14000000.0
2008-05-19 18:02:00,4.80169,4.80272,4.80143,4.80209,12000000.0
2008-05-19 18:03:00,4.8019,4.80228,4.80122,4.80149,17000000.0
2008-05-19 18:04:00,4.80171,4.80348,4.80165,4.80348,15000000.0
2008-05-19 18:05:00,4.80306,4.80363,4.80203,4.80233,15000000.0
2008-05-19 18:06:00,4.80342,4.80357,4.80191,4.80357,15000000.0
2008-05-19 18:07:00,4.80279,4.80392,4.80279,4.80359,16000000.0
2008-05-19 18:08:00,4.80351,4.80427,4.8023,4.80385,16000000.0
2008-05-19 18:09:00,4.80334,4.80414,4.80259,4.80414,12000000.0
2008-05-19 18:10:00,4.80375,4.80476,4.80289,4.80444,17000000.0
2008-05-19 18:11:00,4.80412,4.80479,4.80287,4.80329,16000000.0
2008-05-19 18:12:00,4.80538,4.8057,4.8035,4.80435,13000000.0
2008-05-19 18:13:00,4.80564,4.80564,4.80276,4.80449,17000000.0
2008-05-19 18:14:00,4.80389,4.80426,4.80232,4.80272,13000000.0
2008-05-19 18:15:00,4.80302,4.80455,4.80201,4.80446,13000000.0
2008-05-19 18:16:00,4.80396,4.80449,4.80317,4.80399,15000000.0
2008-05-19 18:17:00,4.80563,4.80588,4.80415,4.80511,16000000.0
2008-05-19 18:18:00,4.8062,4.8078,4.80579,4.80633,18000000.0
2008-05-19 18:19:00,4.80724,4.80724,4.80523,4.80563,12000000.0
2008-05-19 18:20:00,4.80464,4.80541,4.80403,4.80541,16000000.0
2008-05-19 18:21:00,4.80598,4.80598,4.80419,4.80544,19000000.0
2008-05-19 18:22:00,4.80448,4.80638,4.80448,4.80503,20000000.0
2008-05-19 18:23:00,4.80482,4.8051,4.80264,4.80264,16000000.0
2008-05-19 18:24:00,4.80406,4.80407,4.80268,4.80335,14000000.0
2008-05-19 18:25:00,4.80304,4.80407,4.80235,4.80327,18000000.0
2008-05-19 18:26:00,4.80319,4.80433,4.80319,4.8042,9000000.0
2008-05-19 18:27:00,4.80381,4.80451,4.80229,4.8036,16000000.0
2008-05-19 18:28:00,4.80326,4.80404,4.80265,4.80404,11000000.0
2008-05-19 18:29:00,4.80452,4.80517,4.80289,4.80491,15000000.0
2008-05-19 18:30:00,4.80386,4.80499,4.80351,4.80428,14000000.0
2008-05-19 18:31:00,4.80496,4.80585,4.80415,4.80563,19000000.0
2008-05-19 18:32:00,4.80546,4.80645,4.80501,4.80522,13000000.0
2008-05-19 18:33:00,4.80544,4.80618,4.80496,4.80618,13000000.0
2008-05-19 18:34:00,4.805,4.80587,4.805,4.80523,9000000.0
2008-05-19 18:35:00,4.80574,4.80705,4.80568,4.80689,14000000.0
2008-05-19 18:36:00,4.80674,4.80674,4.80578,4.80671,12000000.0
2008-05-19 18:37:00,4.80502,4.80661,4.80502,4.80661,13000000.0
2008-05-19 18:38:00,4.8059,4.80611,4.80451,4.80497,17000000.0
2008-05-19 18:39:00,4.80457,4.80552,4.80397,4.80434,18000000.0
2008-05-19 18:40:00,4.80515,4.80515,4.80338,4.80407,14000000.0
2008-05-19 18:41:00,4.80352,4.80412,4.80238,4.80355,18000000.0
2008-05-19 18:42:00,4.80251,4.80322,4.80177,4.80303,14000000.0
2008-05-19 18:43:00,4.80134,4.80278,4.80134,4.80236,14000000.0
2008-05-19 18:44:00,4.80277,4.8037,4.80184,4.80261,12000000.0
2008-05-19 18:45:00,4.80327,4.80328,4.80172,4.80328,17000000.0
2008-05-19 18:46:00,4.80323,4.80364,4.80199,4.80199,15000000.0
2008-05-19 18:47:00,4.80278,4.80304,4.80231,4.80282,16000000.0
2008-05-19 18:48:00,4.80175,4.80248,4.80095,4.80167,11000000.0
2008-05-19 18:49:00,4.80066,4.80271,4.80066,4.80255,8000000.0
2008-05-19 18:50:00,4.80229,4.80264,4.80153,4.80173,16000000.0
2008-05-19 18:51:00,4.80196,4.80285,4.80112,4.80254,19000000.0
2008-05-19 18:52:00,4.80252,4.803,4.80225,4.80246,10000000.0
2008-05-19 18:53:00,4.8027,4.80285,4.80147,4.80238,10000000.0
2008-05-19 18:54:00,4.80186,4.80247,4.80098,4.80098,11000000.0
2008-05-19 18:55:00,4.80209,4.80226,4.80135,4.80138,8000000.0
2008-05-19 18:56:00,4.80155,4.80237,4.80075,4.80237,16000000.0
2008-05-19 18:57:00,4.80106,4.80207,4.80061,4.80095,8000000.0
2008-05-19 18:58:00,4.80304,4.80304,4.80161,4.80161,13000000.0
2008-05-19 18:59:00,4.80209,4.80234,4.80102,4.80169,17000000.0
2008-05-19 19:00:00,4.80205,4.8029,4.80112,4.80201,13000000.0
2008-05-19 19:01:00,4.80353,4.80389,4.80198,4.80389,12000000.0
2008-05-19 19:02:00,4.80376,4.80603,4.80376,4.80568,16000000.0
2008-05-19 19:03:00,4.80551,4.80584,4.8041,4.80569,17000000.0
2008-05-19 19:04:00,4.80419,4.80535,4.80393,4.8043,12000000.0
2008-05-19 19:05:00,4.8051,4.8055,4.80391,4.80429,17000000.0
2008-05-19 19:06:00,4.80374,4.80546,4.80374,4.80513,7000000.0
2008-05-19 19:07:00,4.80448,4.80573,4.80448,4.80549,20000000.0
2008-05-19 19:08:00,4.80623,4.80762,4.80534,4.80705,21000000.0
2008-05-19 19:09:00,4.80672,4.80738,4.80511,4.80687,16000000.0
2008-05-19 19:10:00,4.8067,4.80684,4.8055,4.80561,14000000.0
2008-05-19 19:11:00,4.80535,4.80667,4.80474,4.80474,12000000.0
2008-05-19 19:12:00,4.80539,4.80586,4.80435,4.80435,18000000.0
2008-05-19 19:13:00,4.80443,4.80554,4.80443,4.8052,14000000.0
2008-05-19 19:14:00,4.80506,4.80607,4.80464,4.80549,18000000.0
2008-05-19 19:15:00,4.8062,4.8062,4.80462,4.8053,9000000.0
2008-05-19 19:16:00,4.80558,4.8064,4.80451,4.80485,12000000.0
2008-05-19 19:17:00,4.80512,4.80646,4.80509,4.806,14000000.0
2008-05-19 19:18:00,4.80644,4.80664,4.80507,4.80552,16000000.0
2008-05-19 19:19:00,4.80731,4.80738,4.80571,4.80594,7000000.0
2008-05-19 19:20:00,4.80627,4.80676,4.80513,4.80601,8000000.0
2008-05-19 19:21:00,4.80735,4.80799,4.80608,4.80711,18000000.0
2008-05-19 19:22:00,4.80648,4.80729,4.80615,4.80663,9000000.0
2008-05-19 19:23:00,4.80637,4.80812,4.80637,4.80767,10000000.0
2008-05-19 19:24:00,4.80751,4.80767,4.80632,4.80731,11000000.0
2008-05-19 19:25:00,4.80614,4.80666,4.80541,4.80646,17000000.0
2008-05-19 19:26:00,4.80609,4.80654,4.80528,4.80639,11000000.0
2008-05-19 19:27:00,4.80626,4.80704,4.80593,4.80672,13000000.0
2008-05-19 19:28:00,4.80618,4.80802,4.80618,4.80711,10000000.0
2008-05-19 19:29:00,4.80731,4.80802,4.80714,4.80792,11000000.0
2008-05-19 19:30:00,4.80812,4.80823,4.80667,4.8079,12000000.0
2008-05-19 19:31:00,4.80702,4.80786,4.8066,4.80749,8000000.0
2008-05-19 19:32:00,4.80782,4.80812,4.80726,4.80726,11000000.0
2008-05-19 19:33:00,4.80718,4.80794,4.80589,4.80589,13000000.0
2008-05-19 19:34:00,4.80751,4.80763,4.80561,4.80561,12000000.0
2008-05-19 19:35:00,4.80584,4.80634,4.80512,4.80627,13000000.0
2008-05-19 19:36:00,4.80578,4.80622,4.80496,4.80504,12000000.0
2008-05-19 19:37:00,4.8062,4.8062,4.80439,4.80483,8000000.0
2008-05-19 19:38:00,4.80546,4.8064,4.80451,4.80473,20000000.0
2008-05-19 19:39:00,4.80466,4.80591,4.80414,4.80591,11000000.0
2008-05-19 19:40:00,4.80657,4.80657,4.80468,4.80602,11000000.0
2008-05-19 19:41:00,4.80619,4.80641,4.80567,4.80631,9000000.0
2008-05-19 19:42:00,4.80483,4.80641,4.80475,4.80632,10000000.0
2008-05-19 19:43:00,4.80618,4.80618,4.80573,4.80573,14000000.0
2008-05-19 19:44:00,4.80669,4.80696,4.80572,4.8065,15000000.0
2008-05-19 19:45:00,4.80583,4.80724,4.80577,4.80724,12000000.0
2008-05-19 19:46:00,4.80669,4.80704,4.80586,4.80588,11000000.0
2008-05-19 19:47:00,4.80717,4.80741,4.80594,4.8063,10000000.0
2008-05-19 19:48:00,4.80707,4.80707,4.80627,4.80701,9000000.0
2008-05-19 19:49:00,4.80602,4.80664,4.80556,4.80586,16000000.0
2008-05-19 19:50:00,4.80702,4.80702,4.80508,4.80657,10000000.0
2008-05-19 19:51:00,4.8068,4.8068,4.80504,4.80513,11000000.0
2008-05-19 19:52:00,4.80602,4.80612,4.80483,4.80594,19000000.0
2008-05-19 19:53:00,4.80661,4.80661,4.80501,4.80595,19000000.0
2008-05-19 19:54:00,4.80561,4.8061,4.80488,4.80502,14000000.0
2008-05-19 19:55:00,4.80554,4.8069,4.80483,4.8069,16000000.0
2008-05-19 19:56:00,4.8054,4.80678,4.80508,4.80563,12000000.0
2008-05-19 19:57:00,4.80574,4.80607,4.80437,4.80498,14000000.0
2008-05-19 19:58:00,4.80525,4.80525,4.8042,4.80434,13000000.0
2008-05-19 19:59:00,4.80518,4.80568,4.80418,4.80489,10000000.0
2008-05-19 20:00:00,4.80456,4.80483,4.80307,4.80335,15000000.0
2008-05-19 20:01:00,4.8049,4.80514,4.80337,4.80428,14000000.0
2008-05-19 20:02:00,4.80455,4.80455,4.80313,4.80354,8000000.0
2008-05-19 20:03:00,4.80423,4.8048,4.80307,4.80376,13000000.0
2008-05-19 20:04:00,4.80329,4.80465,4.803,4.80393,12000000.0
2008-05-19 20:05:00,4.80423,4.80423,4.80181,4.80315,11000000.0
2008-05-19 20:06:00,4.8028,4.80354,4.8023,4.80233,10000000.0
2008-05-19 20:07:00,4.8023,4.80336,4.8023,4.80231,13000000.0
2008-05-19 20:08:00,4.80344,4.80425,4.80255,4.80414,16000000.0
2008-05-19 20:09:00,4.80352,4.80485,4.80243,4.80385,17000000.0
2008-05-19 20:10:00,4.80302,4.80374,4.80287,4.80349,10000000.0
2008-05-19 20:11:00,4.80272,4.80379,4.80204,4.80379,13000000.0
2008-05-19 20:12:00,4.8035,4.8035,4.80144,4.80337,15000000.0
2008-05-19 20:13:00,4.803,4.80326,4.80162,4.80173,13000000.0
2008-05-19 20:14:00,4.80225,4.80311,4.80188,4.80222,8000000.0
2008-05-19 20:15:00,4.80287,4.80337,4.80259,4.80296,10000000.0
2008-05-19 20:16:00,4.80254,4.8034,4.8017,4.80211,14000000.0
2008-05-19 20:17:00,4.8031,4.8031,4.80135,4.80234,13000000.0
2008-05-19 20:18:00,4.80206,4.80262,4.80177,4.80215,7000000.0
2008-05-19 20:19:00,4.80329,4.80335,4.80182,4.80207,11000000.0
2008-05-19 20:20:00,4.80287,4.80287,4.80094,4.80209,19000000.0
2008-05-19 20:21:00,4.80364,4.80408,4.80255,4.80282,11000000.0
2008-05-19 20:22:00,4.80452,4.80473,4.80355,4.80376,11000000.0
2008-05-19 20:23:00,4.8047,4.80479,4.80314,4.80325,13000000.0
2008-05-19 20:24:00,4.80292,4.80443,4.80292,4.80436,9000000.0
2008-05-19 20:25:00,4.80494,4.80494,4.80321,4.80406,18000000.0
2008-05-19 20:26:00,4.80388,4.80388,4.80268,4.80269,7000000.0
2008-05-19 20:27:00,4.80325,4.80378,4.80264,4.80342,9000000.0
2008-05-19 20:28:00,4.80231,4.80304,4.80131,4.80192,13000000.0
2008-05-19 20:29:00,4.80225,4.80308,4.80093,4.80175,14000000.0
2008-05-19 20:30:00,4.80305,4.80335,4.80146,4.80326,16000000.0
2008-05-19 20:31:00,4.80377,4.80401,4.80223,4.80308,22000000.0
2008-05-19 20:32:00,4.80413,4.8047,4.80316,4.80404,12000000.0
2008-05-19 20:33:00,4.80261,4.80443,4.80235,4.8041,13000000.0
2008-05-19 20:34:00,4.80281,4.80364,4.80196,4.80196,15000000.0
2008-05-19 20:35:00,4.80342,4.80439,4.8025,4.80376,16000000.0
2008-05-19 20:36:00,4.8036,4.80394,4.80273,4.80366,15000000.0
2008-05-19 20:37:00,4.80316,4.80389,4.80268,4.80364,14000000.0
2008-05-19 20:38:00,4.80402,4.80402,4.80233,4.80333,13000000.0
2008-05-19 20:39:00,4.80345,4.80393,4.8023,4.80321,18000000.0
2008-05-19 20:40:00,4.8035,4.80397,4.8026,4.80296,14000000.0
2008-05-19 20:41:00,4.80297,4.80343,4.802,4.80343,18000000.0
2008-05-19 20:42:00,4.80247,4.80389,4.80226,4.80386,12000000.0
2008-05-19 20:43:00,4.80319,4.80422,4.8023,4.80422,18000000.0
2008-05-19 20:44:00,4.80371,4.80394,4.80246,4.80274,18000000.0
2008-05-19 20:45:00,4.80322,4.80322,4.80232,4.80259,11000000.0
2008-05-19 20:46:00,4.80294,4.8033,4.8016,4.80238,18000000.0
2008-05-19 20:47:00,4.80246,4.80325,4.80136,4.80288,20000000.0
2008-05-19 20:48:00,4.80298,4.80379,4.80237,4.80316,17000000.0
2008-05-19 20:49:00,4.80263,4.80341,4.80199,4.80248,16000000.0
2008-05-19 20:50:00,4.80277,4.80452,4.80277,4.80452,8000000.0
2008-05-19 20:51:00,4.80382,4.80425,4.80306,4.80392,8000000.0
2008-05-19 20:52:00,4.80421,4.80438,4.80296,4.80408,12000000.0
2008-05-19 20:53:00,4.80466,4.80517,4.80366,4.80382,16000000.0
2008-05-19 20:54:00,4.80416,4.80513,4.80344,4.805,15000000.0
2008-05-19 20:55:00,4.80432,4.80508,4.80317,4.80359,16000000.0
2008-05-19 20:56:00,4.80354,4.80422,4.80278,4.80278,7000000.0
2008-05-19 20:57:00,4.80314,4.80397,4.80249,4.80249,14000000.0
2008-05-19 20:58:00,4.80304,4.80388,4.80288,4.80346,10000000.0
2008-05-19 20:59:00,4.80332,4.80425,4.80291,4.80405,11000000.0
2008-05-19 21:00:00,4.80422,4.80422,4.80264,4.80324,14000000.0
2008-05-19 21:01:00,4.80389,4.80458,4.80362,4.80458,12000000.0
2008-05-19 21:02:00,4.80371,4.80543,4.8037,4.8038,17000000.0
2008-05-19 21:03:00,4.80471,4.80523,4.80389,4.80432,11000000.0
2008-05-19 21:04:00,4.80472,4.80505,4.8039,4.80505,10000000.0
2008-05-19 21:05:00,4.80438,4.80473,4.80352,4.80423,8000000.0
2008-05-19 21:06:00,4.80431,4.80439,4.8033,4.80355,13000000.0
2008-05-19 21:07:00,4.80326,4.80457,4.80306,4.80447,14000000.0
2008-05-19 21:08:00,4.80388,4.80465,4.80362,4.80451,8000000.0
2008-05-19 21:09:00,4.80475,4.80498,4.80341,4.80414,13000000.0
2008-05-19 21:10:00,4.80458,4.80458,4.80313,4.8038,17000000.0
2008-05-19 21:11:00,4.80458,4.80458,4.80285,4.80389,15000000.0
2008-05-19 21:12:00,4.80336,4.80393,4.80299,4.80319,11000000.0
2008-05-19 21:13:00,4.80378,4.80435,4.80318,4.80362,12000000.0
2008-05-19 21:14:00,4.8034,4.80399,4.80308,4.80399,14000000.0
2008-05-19 21:15:00,4.80303,4.80474,4.80292,4.80443,13000000.0
2008-05-19 21:16:00,4.80475,4.80568,4.80456,4.80473,12000000.0
2008-05-19 21:17:00,4.80463,4.80531,4.80385,4.80531,16000000.0
2008-05-19 21:18:00,4.80407,4.80502,4.80407,4.80424,15000000.0
2008-05-19 21:19:00,4.80439,4.80439,4.80373,4.80373,15000000.0
2008-05-19 21:20:00,4.80404,4.80555,4.80404,4.80484,8000000.0
2008-05-19 21:21:00,4.80446,4.80581,4.80446,4.80505,17000000.0
2008-05-19 21:22:00,4.80524,4.80699,4.8049,4.80699,11000000.0
2008-05-19 21:23:00,4.80618,4.80768,4.80543,4.80673,23000000.0
2008-05-19 21:24:00,4.80632,4.80632,4.80437,4.80559,13000000.0
2008-05-19 21:25:00,4.8052,4.80602,4.80447,4.80602,15000000.0
2008-05-19 21:26:00,4.80644,4.80644,4.80502,4.80573,10000000.0
2008-05-19 21:27:00,4.8053,4.80568,4.80469,4.80503,10000000.0
2008-05-19 21:28:00,4.8045,4.80523,4.80437,4.80451,13000000.0
2008-05-19 21:29:00,4.80515,4.80603,4.80472,4.80537,10000000.0
2008-05-19 21:30:00,4.80576,4.80596,4.80458,4.80542,16000000.0
2008-05-19 21:31:00,4.80614,4.80614,4.80441,4.80587,18000000.0
2008-05-19 21:32:00,4.80538,4.80607,4.80491,4.80528,15000000.0
2008-05-19 21:33:00,4.80559,4.80559,4.80473,4.80522,13000000.0
2008-05-19 21:34:00,4.80515,4.80553,4.80413,4.80503,9000000.0
2008-05-19 21:35:00,4.80556,4.80556,4.8038,4.80499,8000000.0
2008-05-19 21:36:00,4.80448,4.80549,4.80382,4.80549,18000000.0
2008-05-19 21:37:00,4.80524,4.80565,4.80409,4.8055,22000000.0
2008-05-19 21:38:00,4.80535,4.80557,4.80478,4.80486,9000000.0
2008-05-19 21:39:00,4.80492,4.80533,4.80395,4.80395,11000000.0
2008-05-19 21:40:00,4.80491,4.80528,4.80404,4.80509,19000000.0
2008-05-19 21:41:00,4.80513,4.80523,4.80395,4.80474,12000000.0
2008-05-19 21:42:00,4.80444,4.80511,4.804,4.804,11000000.0
2008-05-19 21:43:00,4.8052,4.80538,4.80435,4.80538,14000000.0
2008-05-19 21:44:00,4.80529,4.80576,4.80408,4.80408,13000000.0
2008-05-19 21:45:00,4.80433,4.80525,4.80374,4.80403,12000000.0
2008-05-19 21:46:00,4.80451,4.80545,4.80378,4.80518,14000000.0
2008-05-19 21:47:00,4.80406,4.80438,4.80303,4.80375,17000000.0
2008-05-19 21:48:00,4.80449,4.8045,4.80298,4.80426,16000000.0
2008-05-19 21:49:00,4.80491,4.80491,4.80307,4.80439,14000000.0
2008-05-19 21:50:00,4.80357,4.80451,4.80327,4.80419,13000000.0
2008-05-19 21:51:00,4.80329,4.80417,4.80299,4.80394,14000000.0
2008-05-19 21:52:00,4.80316,4.80377,4.80236,4.80325,17000000.0
2008-05-19 21:53:00,4.80341,4.80351,4.80243,4.80351,27000000.0
2008-05-19 21:54:00,4.80351,4.80432,4.803,4.80375,10000000.0
2008-05-19 21:55:00,4.80376,4.80446,4.80344,4.80446,8000000.0
2008-05-19 21:56:00,4.80457,4.80495,4.80318,4.80495,16000000.0
2008-05-19 21:57:00,4.80444,4.80524,4.80386,4.8041,18000000.0
2008-05-19 21:58:00,4.80512,4.8061,4.80444,4.8061,18000000.0
2008-05-19 21:59:00,4.80502,4.80568,4.80459,4.80551,17000000.0
2008-05-19 22:00:00,4.80528,4.80572,4.80452,4.80491,9000000.0
2008-05-19 22:01:00,4.80508,4.8058,4.80438,4.80495,22000000.0
2008-05-19 22:02:00,4.80477,4.80517,4.80424,4.80517,11000000.0
2008-05-19 22:03:00,4.80411,4.80572,4.80411,4.80475,16000000.0
2008-05-19 22:04:00,4.80427,4.80568,4.80427,4.80503,12000000.0
2008-05-19 22:05:00,4.80585,4.80699,4.80528,4.80699,7000000.0
2008-05-19 22:06:00,4.80681,4.80681,4.80558,4.80629,15000000.0
2008-05-19 22:07:00,4.80557,4.80688,4.80526,4.80636,19000000.0
2008-05-19 22:08:00,4.80694,4.80694,4.80594,4.80618,11000000.0
2008-05-19 22:09:00,4.80659,4.80714,4.80564,4.80714,10000000.0
2008-05-19 22:10:00,4.80673,4.80673,4.80506,4.80506,10000000.0
2008-05-19 22:11:00,4.80584,4.80743,4.8056,4.80729,18000000.0
2008-05-19 22:12:00,4.80686,4.8072,4.80604,4.80701,11000000.0
2008-05-19 22:13:00,4.80791,4.80864,4.80719,4.80822,14000000.0
2008-05-19 22:14:00,4.80835,4.80859,4.80725,4.80831,24000000.0
2008-05-19 22:15:00,4.80762,4.80855,4.80678,4.80678,13000000.0
2008-05-19 22:16:00,4.80808,4.80836,4.80666,4.80816,13000000.0
2008-05-19 22:17:00,4.80833,4.80897,4.80752,4.80897,8000000.0
2008-05-19 22:18:00,4.80824,4.809,4.80749,4.80881,13000000.0
2008-05-19 22:19:00,4.80815,4.80869,4.80753,4.80766,14000000.0
2008-05-19 22:20:00,4.80878,4.8091,4.80747,4.80855,21000000.0
2008-05-19 22:21:00,4.80803,4.80854,4.80713,4.80854,13000000.0
2008-05-19 22:22:00,4.80787,4.80933,4.80748,4.80913,12000000.0
2008-05-19 22:23:00,4.80758,4.80963,4.80758,4.80963,18000000.0
2008-05-19 22:24:00,4.80859,4.80917,4.8078,4.80912,14000000.0
2008-05-19 22:25:00,4.8077,4.80902,4.8077,4.80896,13000000.0
2008-05-19 22:26:00,4.80883,4.80883,4.80709,4.80709,13000000.0
2008-05-19 22:27:00,4.80895,4.80895,4.80875,4.80895,16000000.0
2008-05-19 22:28:00,4.80874,4.80938,4.80736,4.80938,13000000.0
2008-05-19 22:29:00,4.80803,4.80876,4.80778,4.8078,21000000.0
2008-05-19 22:30:00,4.80884,4.80884,4.80681,4.8082,17000000.0
2008-05-19 22:31:00,4.8088,4.8088,4.80683,4.80744,10000000.0
2008-05-19 22:32:00,4.80709,4.80801,4.80676,4.8073,13000000.0
2008-05-19 22:33:00,4.80672,4.80765,4.80661,4.80765,13000000.0
2008-05-19 22:34:00,4.80727,4.80816,4.80669,4.80789,13000000.0
2008-05-19 22:35:00,4.80641,4.8081,4.80641,4.8081,19000000.0
2008-05-19 22:36:00,4.80729,4.8079,4.80661,4.8079,14000000.0
2008-05-19 22:37:00,4.8075,4.8075,4.80559,4.80687,17000000.0
2008-05-19 22:38:00,4.80659,4.80659,4.80526,4.80557,9000000.0
2008-05-19 22:39:00,4.8054,4.80672,4.80534,4.80573,20000000.0
2008-05-19 22:40:00,4.80605,4.80653,4.80536,4.80586,13000000.0
2008-05-19 22:41:00,4.8066,4.8066,4.80502,4.80629,13000000.0
2008-05-19 22:42:00,4.80527,4.80673,4.80507,4.80673,10000000.0
2008-05-19 22:43:00,4.80595,4.80627,4.80506,4.80617,15000000.0
2008-05-19 22:44:00,4.80642,4.80654,4.80491,4.80491,16000000.0
2008-05-19 22:45:00,4.80577,4.8064,4.80493,4.80499,14000000.0
2008-05-19 22:46:00,4.80636,4.80676,4.80526,4.80676,12000000.0
2008-05-19 22:47:00,4.80549,4.80621,4.80539,4.80561,7000000.0
2008-05-19 22:48:00,4.8063,4.80632,4.80469,4.80547,16000000.0
2008-05-19 22:49:00,4.80526,4.8055,4.80387,4.80542,10000000.0
2008-05-19 22:50:00,4.8051,4.806,4.80437,4.806,15000000.0
2008-05-19 22:51:00,4.8062,4.80626,4.80436,4.80436,17000000.0
2008-05-19 22:52:00,4.80484,4.80528,4.80448,4.80508,10000000.0
2008-05-19 22:53:00,4.80504,4.8055,4.80442,4.80486,20000000.0
2008-05-19 22:54:00,4.80519,4.80528,4.80323,4.80516,10000000.0
2008-05-19 22:55:00,4.80428,4.8045,4.80241,4.8045,12000000.0
2008-05-19 22:56:00,4.8049,4.80492,4.8032,4.80387,9000000.0
2008-05-19 22:57:00,4.80422,4.80469,4.80353,4.80386,18000000.0
2008-05-19 22:58:00,4.80501,4.80501,4.80374,4.80488,13000000.0
2008-05-19 22:59:00,4.80395,4.80453,4.80314,4.80453,10000000.0
2008-05-19 23:00:00,4.8046,4.8046,4.80269,4.80356,17000000.0
2008-05-19 23:01:00,4.80315,4.80418,4.80263,4.80415,13000000.0
2008-05-19 23:02:00,4.80356,4.80406,4.80336,4.80383,7000000.0
2008-05-19 23:03:00,4.80383,4.80391,4.80271,4.80369,16000000.0
2008-05-19 23:04:00,4.80404,4.80405,4.8019,4.8029,12000000.0
2008-05-19 23:05:00,4.80353,4.8036,4.80241,4.80314,11000000.0
2008-05-19 23:06:00,4.80274,4.8041,4.80272,4.8041,11000000.0
2008-05-19 23:07:00,4.80345,4.80374,4.80252,4.80311,13000000.0
2008-05-19 23:08:00,4.80342,4.80413,4.80286,4.80383,20000000.0
2008-05-19 23:09:00,4.80394,4.80394,4.80237,4.80344,16000000.0
2008-05-19 23:10:00,4.80306,4.80372,4.80235,4.80362,16000000.0
2008-05-19 23:11:00,4.80401,4.80401,4.80264,4.80278,10000000.0
2008-05-19 23:12:00,4.80374,4.80374,4.80226,4.80331,12000000.0
2008-05-19 23:13:00,4.80386,4.80386,4.80286,4.80316,16000000.0
2008-05-19 23:14:00,4.80334,4.80334,4.80137,4.80276,9000000.0
2008-05-19 23:15:00,4.80193,4.8024,4.80122,4.80156,9000000.0
2008-05-19 23:16:00,4.80194,4.8021,4.80073,4.80138,18000000.0
2008-05-19 23:17:00,4.80154,4.80222,4.8009,4.8009,8000000.0
2008-05-19 23:18:00,4.80124,4.80159,4.80066,4.80133,10000000.0
2008-05-19 23:19:00,4.80132,4.80155,4.80053,4.80076,9000000.0
2008-05-19 23:20:00,4.8012,4.80192,4.80067,4.8012,17000000.0
2008-05-19 23:21:00,4.801,4.80135,4.80052,4.80135,11000000.0
2008-05-19 23:22:00,4.80179,4.80179,4.80048,4.80096,12000000.0
2008-05-19 23:23:00,4.80152,4.80152,4.80072,4.80072,12000000.0
2008-05-19 23:24:00,4.80141,4.802,4.80061,4.80118,12000000.0
2008-05-19 23:25:00,4.80152,4.80193,4.80127,4.80193,9000000.0
2008-05-19 23:26:00,4.80088,4.80169,4.80076,4.80091,14000000.0
2008-05-19 23:27:00,4.80209,4.80247,4.80099,4.80153,17000000.0
2008-05-19 23:28:00,4.80078,4.80224,4.80074,4.80135,15000000.0
2008-05-19 23:29:00,4.80228,4.80287,4.8016,4.80287,11000000.0
2008-05-19 23:30:00,4.80231,4.80306,4.802,4.80299,14000000.0
2008-05-19 23:31:00,4.80149,4.80279,4.80149,4.80208,7000000.0
2008-05-19 23:32:00,4.80239,4.80286,4.80178,4.80268,15000000.0
2008-05-19 23:33:00,4.80311,4.80311,4.80202,4.80222,7000000.0
2008-05-19 23:34:00,4.80326,4.80341,4.80206,4.80264,10000000.0
2008-05-19 23:35:00,4.8028,4.80357,4.80264,4.80352,12000000.0
2008-05-19 23:36:00,4.80356,4.80407,4.80338,4.80407,10000000.0
2008-05-19 23:37:00,4.80325,4.80325,4.80176,4.80212,14000000.0
2008-05-19 23:38:00,4.8018,4.80303,4.80175,4.8027,17000000.0
2008-05-19 23:39:00,4.80153,4.80297,4.80153,4.80262,9000000.0
2008-05-19 23:40:00,4.80268,4.80315,4.80214,4.80315,12000000.0
2008-05-19 23:41:00,4.80267,4.80315,4.80227,4.80315,9000000.0
2008-05-19 23:42:00,4.80249,4.80274,4.80118,4.80144,15000000.0
2008-05-19 23:43:00,4.80066,4.80201,4.80061,4.80193,13000000.0
2008-05-19 23:44:00,4.80155,4.802,4.80079,4.80134,8000000.0
2008-05-19 23:45:00,4.80129,4.80191,4.80094,4.80104,12000000.0
2008-05-19 23:46:00,4.80166,4.80173,4.80067,4.8013,20000000.0
2008-05-19 23:47:00,4.80193,4.80211,4.80079,4.80105,19000000.0
2008-05-19 23:48:00,4.80237,4.80245,4.80225,4.80225,14000000.0
2008-05-19 23:49:00,4.80177,4.80221,4.80064,4.80176,12000000.0
2008-05-19 23:50:00,4.80073,4.80151,4.80042,4.80089,10000000.0
2008-05-19 23:51:00,4.80149,4.80163,4.80138,4.80163,14000000.0
2008-05-19 23:52:00,4.80099,4.8016,4.80037,4.80138,13000000.0
2008-05-19 23:53:00,4.80188,4.80195,4.80175,4.80175,16000000.0
2008-05-19 23:54:00,4.80103,4.80204,4.80061,4.8011,13000000.0
2008-05-19 23:55:00,4.80125,4.802,4.80095,4.80096,16000000.0
2008-05-19 23:56:00,4.80184,4.80184,4.80081,4.80081,12000000.0
2008-05-19 23:57:00,4.80171,4.80172,4.80048,4.80078,14000000.0
2008-05-19 23:58:00,4.80039,4.80201,4.80022,4.80087,16000000.0
2008-05-19 23:59:00,4.80094,4.80155,4.80069,4.80107,12000000.0
2008-05-20 00:00:00,4.80158,4.80158,4.79984,4.80002,17000000.0
2008-05-20 00:01:00,4.79905,4.80084,4.79882,4.79882,12000000.0
2008-05-20 00:02:00,4.79947,4.79995,4.79884,4.79929,11000000.0
2008-05-20 00:03:00,4.79873,4.79932,4.79815,4.79871,7000000.0
2008-05-20 00:04:00,4.79819,4.79988,4.79819,4.79961,16000000.0
2008-05-20 00:05:00,4.79971,4.79974,4.79856,4.79907,17000000.0
2008-05-20 00:06:00,4.79862,4.79948,4.79856,4.79948,10000000.0
2008-05-20 00:07:00,4.79887,4.79984,4.79829,4.79984,19000000.0
2008-05-20 00:08:00,4.79844,4.79992,4.79801,4.79811,9000000.0
2008-05-20 00:09:00,4.79865,4.79932,4.79786,4.79932,19000000.0
2008-05-20 00:10:00,4.79839,4.79945,4.79787,4.79945,16000000.0
2008-05-20 00:11:00,4.79884,4.79911,4.79813,4.79813,9000000.0
2008-05-20 00:12:00,4.79905,4.79905,4.79724,4.79724,11000000.0
2008-05-20 00:13:00,4.7982,4.79893,4.79781,4.79893,8000000.0
2008-05-20 00:14:00,4.79912,4.79932,4.79794,4.79866,9000000.0
2008-05-20 00:15:00,4.79922,4.79963,4.79821,4.79851,15000000.0
2008-05-20 00:16:00,4.80002,4.80002,4.79839,4.7991,18000000.0
2008-05-20 00:17:00,4.79928,4.79928,4.79882,4.79888,21000000.0
2008-05-20 00:18:00,4.79925,4.79945,4.79925,4.79937,16000000.0
2008-05-20 00:19:00,4.79799,4.7994,4.79799,4.7994,12000000.0
2008-05-20 00:20:00,4.79957,4.79957,4.79935,4.79949,13000000.0
2008-05-20 00:21:00,4.7994,4.79957,4.79932,4.79935,13000000.0
2008-05-20 00:22:00,4.79933,4.79958,4.79929,4.79954,13000000.0
2008-05-20 00:23:00,4.79896,4.79896,4.7981,4.7981,11000000.0
2008-05-20 00:24:00,4.79897,4.79905,4.79885,4.79905,10000000.0
2008-05-20 00:25:00,4.79891,4.79909,4.79883,4.79907,16000000.0
2008-05-20 00:26:00,4.80017,4.80017,4.79872,4.79872,13000000.0
2008-05-20 00:27:00,4.7987,4.80004,4.7987,4.79964,16000000.0
2008-05-20 00:28:00,4.79898,4.79905,4.79885,4.79885,13000000.0
2008-05-20 00:29:00,4.80008,4.80008,4.79873,4.79907,10000000.0
2008-05-20 00:30:00,4.79911,4.79953,4.79813,4.79869,15000000.0
2008-05-20 00:31:00,4.79885,4.79956,4.79814,4.7992,18000000.0
2008-05-20 00:32:00,4.79787,4.79876,4.79786,4.79874,14000000.0
2008-05-20 00:33:00,4.79967,4.79967,4.7986,4.79952,13000000.0
2008-05-20 00:34:00,4.79792,4.7993,4.79775,4.7993,11000000.0
2008-05-20 00:35:00,4.7993,4.79936,4.79819,4.79819,13000000.0
2008-05-20 00:36:00,4.79834,4.79931,4.79805,4.79874,12000000.0
2008-05-20 00:37:00,4.79796,4.79883,4.79796,4.79814,10000000.0
2008-05-20 00:38:00,4.7986,4.79919,4.79802,4.79919,11000000.0
2008-05-20 00:39:00,4.79889,4.79889,4.79768,4.79768,16000000.0
2008-05-20 00:40:00,4.79952,4.79952,4.79801,4.7986,10000000.0
2008-05-20 00:41:00,4.79899,4.79925,4.79767,4.79767,15000000.0
2008-05-20 00:42:00,4.79919,4.79919,4.79773,4.79903,10000000.0
2008-05-20 00:43:00,4.79824,4.79891,4.79764,4.79824,8000000.0
2008-05-20 00:44:00,4.79766,4.79857,4.79734,4.79845,7000000.0
2008-05-20 00:45:00,4.79856,4.79864,4.79754,4.79812,10000000.0
2008-05-20 00:46:00,4.79894,4.79895,4.79778,4.79778,18000000.0
2008-05-20 00:47:00,4.79766,4.79883,4.79738,4.79813,18000000.0
2008-05-20 00:48:00,4.79904,4.79922,4.79778,4.79873,15000000.0
2008-05-20 00:49:00,4.79929,4.79929,4.79816,4.79909,19000000.0
2008-05-20 00:50:00,4.79942,4.79953,4.79838,4.79851,15000000.0
2008-05-20 00:51:00,4.79948,4.79948,4.79805,4.79805,12000000.0
2008-05-20 00:52:00,4.79873,4.7994,4.79801,4.79935,15000000.0
2008-05-20 00:53:00,4.79886,4.79971,4.79831,4.79971,9000000.0
2008-05-20 00:54:00,4.79909,4.79953,4.79847,4.79928,17000000.0
2008-05-20 00:55:00,4.79813,4.7988,4.79813,4.79869,11000000.0
2008-05-20 00:56:00,4.79888,4.79895,4.79875,4.79895,23000000.0
2008-05-20 00:57:00,4.79891,4.79891,4.79852,4.79855,11000000.0
2008-05-20 00:58:00,4.7996,4.7996,4.7978,4.79856,11000000.0
2008-05-20 00:59:00,4.79957,4.79957,4.79807,4.79807,11000000.0
2008-05-20 01:00:00,4.79866,4.79921,4.79788,4.7986,14000000.0
2008-05-20 01:01:00,4.79894,4.7994,4.79839,4.79872,9000000.0
2008-05-20 01:02:00,4.79843,4.79902,4.79791,4.7985,13000000.0
2008-05-20 01:03:00,4.79838,4.79866,4.79693,4.79755,18000000.0
2008-05-20 01:04:00,4.7973,4.79886,4.79679,4.79774,11000000.0
2008-05-20 01:05:00,4.79896,4.79896,4.79743,4.79775,13000000.0
2008-05-20 01:06:00,4.79835,4.79843,4.79711,4.79727,9000000.0
2008-05-20 01:07:00,4.79668,4.79675,4.79655,4.79668,15000000.0
2008-05-20 01:08:00,4.79637,4.79689,4.79637,4.79689,15000000.0
2008-05-20 01:09:00,4.79639,4.79719,4.79639,4.79706,14000000.0
2008-05-20 01:10:00,4.79736,4.79842,4.79686,4.79703,13000000.0
2008-05-20 01:11:00,4.7967,4.79828,4.7967,4.79786,7000000.0
2008-05-20 01:12:00,4.79871,4.79871,4.79709,4.79739,17000000.0
2008-05-20 01:13:00,4.79741,4.79867,4.7972,4.7974,18000000.0
2008-05-20 01:14:00,4.79782,4.79894,4.79762,4.79815,14000000.0
2008-05-20 01:15:00,4.79845,4.79922,4.79741,4.79922,10000000.0
2008-05-20 01:16:00,4.79716,4.7987,4.79693,4.79861,18000000.0
2008-05-20 01:17:00,4.79842,4.79921,4.79738,4.79874,16000000.0
2008-05-20 01:18:00,4.79905,4.79905,4.79763,4.79776,13000000.0
2008-05-20 01:19:00,4.79734,4.79912,4.79734,4.79873,12000000.0
2008-05-20 01:20:00,4.79769,4.79881,4.79769,4.79817,15000000.0
2008-05-20 01:21:00,4.79912,4.79925,4.79806,4.79806,14000000.0
2008-05-20 01:22:00,4.79805,4.79913,4.79805,4.79875,13000000.0
2008-05-20 01:23:00,4.79975,4.79975,4.79856,4.79962,14000000.0
2008-05-20 01:24:00,4.79996,4.79996,4.79832,4.79832,15000000.0
2008-05-20 01:25:00,4.79968,4.7997,4.79861,4.7989,17000000.0
2008-05-20 01:26:00,4.79857,4.79863,4.79811,4.79811,14000000.0
2008-05-20 01:27:00,4.79908,4.79915,4.79895,4.79907,13000000.0
2008-05-20 01:28:00,4.79987,4.79987,4.79825,4.79878,9000000.0
2008-05-20 01:29:00,4.79815,4.79815,4.79795,4.79808,11000000.0
2008-05-20 01:30:00,4.79908,4.79972,4.79778,4.7982,20000000.0
2008-05-20 01:31:00,4.79812,4.79879,4.79812,4.79879,9000000.0
2008-05-20 01:32:00,4.79876,4.79941,4.79823,4.79941,7000000.0
2008-05-20 01:33:00,4.79765,4.79934,4.79765,4.79905,13000000.0
2008-05-20 01:34:00,4.79828,4.79872,4.79828,4.79872,10000000.0
2008-05-20 01:35:00,4.79885,4.7995,4.79841,4.79841,17000000.0
2008-05-20 01:36:00,4.79901,4.79901,4.79811,4.79896,16000000.0
2008-05-20 01:37:00,4.79795,4.79815,4.79795,4.79795,13000000.0
2008-05-20 01:38:00,4.79798,4.79805,4.79785,4.79785,15000000.0
2008-05-20 01:39:00,4.79816,4.79817,4.79792,4.79815,13000000.0
2008-05-20 01:40:00,4.79875,4.79956,4.79815,4.79878,14000000.0
2008-05-20 01:41:00,4.7986,4.79877,4.79799,4.79799,12000000.0
2008-05-20 01:42:00,4.79856,4.79861,4.79827,4.7983,14000000.0
2008-05-20 01:43:00,4.79972,4.79972,4.79816,4.79866,18000000.0
2008-05-20 01:44:00,4.79956,4.79975,4.7981,4.79975,12000000.0
2008-05-20 01:45:00,4.79883,4.80004,4.79883,4.80004,19000000.0
2008-05-20 01:46:00,4.79849,4.79972,4.79849,4.79958,15000000.0
2008-05-20 01:47:00,4.79972,4.80012,4.79893,4.79903,10000000.0
2008-05-20 01:48:00,4.79971,4.79971,4.79825,4.79841,14000000.0
2008-05-20 01:49:00,4.79793,4.79915,4.79793,4.79822,16000000.0
2008-05-20 01:50:00,4.79904,4.79914,4.7978,4.79865,18000000.0
2008-05-20 01:51:00,4.79932,4.7996,4.79771,4.7984,16000000.0
2008-05-20 01:52:00,4.79744,4.79953,4.79744,4.79856,10000000.0
2008-05-20 01:53:00,4.79934,4.79934,4.79768,4.79825,15000000.0
2008-05-20 01:54:00,4.79938,4.79944,4.79794,4.79845,14000000.0
2008-05-20 01:55:00,4.79968,4.79968,4.79817,4.79829,14000000.0
2008-05-20 01:56:00,4.79823,4.79887,4.79785,4.79846,8000000.0
2008-05-20 01:57:00,4.79848,4.79855,4.79835,4.79855,10000000.0
2008-05-20 01:58:00,4.79757,4.79939,4.79757,4.79853,21000000.0
2008-05-20 01:59:00,4.79827,4.79836,4.79806,4.79815,16000000.0
2008-05-20 02:00:00,4.79951,4.79951,4.79812,4.79838,11000000.0
2008-05-20 02:01:00,4.7989,4.79976,4.79855,4.79975,11000000.0
2008-05-20 02:02:00,4.79937,4.79963,4.79841,4.79874,13000000.0
2008-05-20 02:03:00,4.79933,4.79965,4.79853,4.79965,8000000.0
2008-05-20 02:04:00,4.7996,4.7999,4.79832,4.7999,18000000.0
2008-05-20 02:05:00,4.7997,4.7997,4.79876,4.79954,14000000.0
2008-05-20 02:06:00,4.79889,4.79981,4.79839,4.79839,18000000.0
2008-05-20 02:07:00,4.79892,4.79965,4.79859,4.79859,12000000.0
2008-05-20 02:08:00,4.7985,4.7998,4.7985,4.79929,12000000.0
2008-05-20 02:09:00,4.79905,4.79945,4.79854,4.79868,11000000.0
2008-05-20 02:10:00,4.80024,4.80024,4.79883,4.79987,10000000.0
2008-05-20 02:11:00,4.7999,4.79996,4.79846,4.79996,16000000.0
2008-05-20 02:12:00,4.79943,4.79993,4.79881,4.79993,17000000.0
2008-05-20 02:13:00,4.79966,4.80008,4.79905,4.79924,9000000.0
2008-05-20 02:14:00,4.79985,4.8006,4.79874,4.8006,16000000.0
2008-05-20 02:15:00,4.79994,4.80105,4.79937,4.79989,15000000.0
2008-05-20 02:16:00,4.80126,4.80178,4.79944,4.80135,16000000.0
2008-05-20 02:17:00,4.80073,4.80303,4.80073,4.80168,14000000.0
2008-05-20 02:18:00,4.80283,4.80422,4.80184,4.80357,16000000.0
2008-05-20 02:19:00,4.80449,4.80449,4.80319,4.80358,11000000.0
2008-05-20 02:20:00,4.80329,4.804,4.80295,4.80318,10000000.0
2008-05-20 02:21:00,4.80276,4.80451,4.80276,4.80451,18000000.0
2008-05-20 02:22:00,4.80451,4.80528,4.80302,4.80528,15000000.0
2008-05-20 02:23:00,4.80574,4.80643,4.80441,4.80533,16000000.0
2008-05-20 02:24:00,4.80411,4.80555,4.80409,4.80483,12000000.0
2008-05-20 02:25:00,4.80362,4.80479,4.80295,4.80457,18000000.0
2008-05-20 02:26:00,4.8039,4.80401,4.80267,4.80271,8000000.0
2008-05-20 02:27:00,4.80207,4.8031,4.80173,4.80295,12000000.0
2008-05-20 02:28:00,4.80311,4.80311,4.80179,4.80308,15000000.0
2008-05-20 02:29:00,4.80136,4.80335,4.80135,4.80288,15000000.0
2008-05-20 02:30:00,4.80342,4.80342,4.80156,4.80224,19000000.0
2008-05-20 02:31:00,4.802,4.80282,4.79937,4.79937,13000000.0
2008-05-20 02:32:00,4.79961,4.8011,4.79961,4.80021,17000000.0
2008-05-20 02:33:00,4.80008,4.80087,4.79974,4.80083,10000000.0
2008-05-20 02:34:00,4.80016,4.80098,4.79988,4.80035,11000000.0
2008-05-20 02:35:00,4.80081,4.80106,4.79968,4.80083,14000000.0
2008-05-20 02:36:00,4.79997,4.8011,4.79968,4.80038,13000000.0
2008-05-20 02:37:00,4.80056,4.80128,4.80008,4.80128,9000000.0
2008-05-20 02:38:00,4.80104,4.80149,4.80008,4.80008,12000000.0
2008-05-20 02:39:00,4.80111,4.80183,4.80085,4.80109,11000000.0
2008-05-20 02:40:00,4.80052,4.80153,4.79971,4.79971,19000000.0
2008-05-20 02:41:00,4.79886,4.80069,4.7981,4.80018,12000000.0
2008-05-20 02:42:00,4.79965,4.79965,4.79811,4.79839,11000000.0
2008-05-20 02:43:00,4.79832,4.79885,4.79755,4.79881,12000000.0
2008-05-20 02:44:00,4.79718,4.79897,4.79718,4.79797,9000000.0
2008-05-20 02:45:00,4.79777,4.79932,4.79767,4.79816,13000000.0
2008-05-20 02:46:00,4.79906,4.79937,4.79781,4.79919,11000000.0
2008-05-20 02:47:00,4.79755,4.79788,4.79574,4.79577,10000000.0
2008-05-20 02:48:00,4.79678,4.79777,4.79606,4.79777,11000000.0
2008-05-20 02:49:00,4.79691,4.79747,4.79612,4.79662,10000000.0
2008-05-20 02:50:00,4.79659,4.79795,4.79608,4.79727,17000000.0
2008-05-20 02:51:00,4.79727,4.79727,4.79533,4.79606,15000000.0
2008-05-20 02:52:00,4.79615,4.79787,4.79559,4.79787,13000000.0
2008-05-20 02:53:00,4.79754,4.79786,4.79598,4.79733,12000000.0
2008-05-20 02:54:00,4.79847,4.79902,4.79716,4.79889,13000000.0
2008-05-20 02:55:00,4.79735,4.7988,4.79706,4.7979,13000000.0
2008-05-20 02:56:00,4.79758,4.79859,4.79678,4.79735,13000000.0
2008-05-20 02:57:00,4.79797,4.79856,4.79667,4.79669,10000000.0
2008-05-20 02:58:00,4.79816,4.79896,4.79727,4.79896,15000000.0
2008-05-20 02:59:00,4.79883,4.79916,4.79693,4.79825,12000000.0
2008-05-20 03:00:00,4.79805,4.79894,4.79642,4.79642,17000000.0
2008-05-20 03:01:00,4.79698,4.79796,4.7968,4.79699,9000000.0
2008-05-20 03:02:00,4.79748,4.7986,4.79626,4.7986,15000000.0
2008-05-20 03:03:00,4.79652,4.79786,4.79586,4.79657,14000000.0
2008-05-20 03:04:00,4.79811,4.79879,4.79659,4.79705,11000000.0
2008-05-20 03:05:00,4.79654,4.79855,4.79604,4.79606,12000000.0
2008-05-20 03:06:00,4.79675,4.79865,4.79619,4.7978,12000000.0
2008-05-20 03:07:00,4.79806,4.79853,4.79675,4.79804,18000000.0
2008-05-20 03:08:00,4.79791,4.79888,4.79706,4.79763,9000000.0
2008-05-20 03:09:00,4.79881,4.79901,4.79743,4.79743,9000000.0
2008-05-20 03:10:00,4.79727,4.79936,4.79708,4.79756,11000000.0
2008-05-20 03:11:00,4.79834,4.79912,4.79691,4.79691,16000000.0
2008-05-20 03:12:00,4.79652,4.79846,4.79652,4.79755,8000000.0
2008-05-20 03:13:00,4.79762,4.79892,4.79703,4.79892,12000000.0
2008-05-20 03:14:00,4.79699,4.79831,4.79689,4.79692,16000000.0
2008-05-20 03:15:00,4.79744,4.79903,4.79694,4.79903,10000000.0
2008-05-20 03:16:00,4.79866,4.79893,4.79702,4.79756,16000000.0
2008-05-20 03:17:00,4.79735,4.79806,4.79669,4.79708,16000000.0
2008-05-20 03:18:00,4.79851,4.79863,4.79705,4.79763,9000000.0
2008-05-20 03:19:00,4.7987,4.79926,4.79775,4.79923,10000000.0
2008-05-20 03:20:00,4.79832,4.79938,4.79713,4.79823,20000000.0
2008-05-20 03:21:00,4.79901,4.79986,4.79809,4.79929,18000000.0
2008-05-20 03:22:00,4.79946,4.79946,4.79817,4.79946,15000000.0
2008-05-20 03:23:00,4.79893,4.79947,4.79787,4.79787,15000000.0
2008-05-20 03:24:00,4.79971,4.79988,4.79825,4.79937,12000000.0
2008-05-20 03:25:00,4.79867,4.7994,4.79819,4.79827,15000000.0
2008-05-20 03:26:00,4.80001,4.80001,4.79826,4.79831,19000000.0
2008-05-20 03:27:00,4.79779,4.80106,4.79769,4.80085,8000000.0
2008-05-20 03:28:00,4.80133,4.80197,4.7999,4.80099,13000000.0
2008-05-20 03:29:00,4.79977,4.80081,4.79946,4.79958,9000000.0
2008-05-20 03:30:00,4.7999,4.8014,4.79913,4.80093,17000000.0
2008-05-20 03:31:00,4.80067,4.80067,4.79863,4.79873,7000000.0
2008-05-20 03:32:00,4.79905,4.7999,4.79733,4.7999,15000000.0
2008-05-20 03:33:00,4.79882,4.79958,4.79685,4.79885,14000000.0
2008-05-20 03:34:00,4.79847,4.79847,4.79641,4.79827,13000000.0
2008-05-20 03:35:00,4.79637,4.79851,4.79637,4.79698,9000000.0
2008-05-20 03:36:00,4.79703,4.79878,4.79648,4.79708,13000000.0
2008-05-20 03:37:00,4.79659,4.79784,4.79375,4.79487,13000000.0
2008-05-20 03:38:00,4.79561,4.79673,4.79412,4.79424,14000000.0
2008-05-20 03:39:00,4.79505,4.79668,4.79412,4.79412,11000000.0
2008-05-20 03:40:00,4.79468,4.7968,4.79345,4.7968,12000000.0
2008-05-20 03:41:00,4.79566,4.79699,4.79451,4.79474,19000000.0
2008-05-20 03:42:00,4.79442,4.79698,4.79413,4.79527,10000000.0
2008-05-20 03:43:00,4.79522,4.7967,4.7942,4.79532,12000000.0
2008-05-20 03:44:00,4.79601,4.79736,4.79482,4.79575,12000000.0
2008-05-20 03:45:00,4.79706,4.79783,4.7961,4.79666,14000000.0
2008-05-20 03:46:00,4.79621,4.79662,4.79547,4.79558,13000000.0
2008-05-20 03:47:00,4.79686,4.79823,4.79603,4.79823,9000000.0
2008-05-20 03:48:00,4.79754,4.79754,4.79603,4.79603,8000000.0
2008-05-20 03:49:00,4.79664,4.79778,4.79536,4.79647,19000000.0
2008-05-20 03:50:00,4.79577,4.79755,4.79577,4.79692,12000000.0
2008-05-20 03:51:00,4.79557,4.79619,4.79552,4.79602,15000000.0
2008-05-20 03:52:00,4.79601,4.79762,4.79595,4.79678,11000000.0
2008-05-20 03:53:00,4.79743,4.79815,4.79621,4.7964,12000000.0
2008-05-20 03:54:00,4.79819,4.79872,4.79721,4.79763,12000000.0
2008-05-20 03:55:00,4.79655,4.79897,4.79655,4.79683,12000000.0
2008-05-20 03:56:00,4.79831,4.79913,4.79711,4.798,14000000.0
2008-05-20 03:57:00,4.79775,4.79886,4.79732,4.79752,15000000.0
2008-05-20 03:58:00,4.79837,4.79883,4.79723,4.79883,12000000.0
2008-05-20 03:59:00,4.79689,4.79861,4.79689,4.79718,17000000.0
2008-05-20 04:00:00,4.79625,4.79846,4.79625,4.79647,14000000.0
2008-05-20 04:01:00,4.79586,4.79762,4.79586,4.79617,13000000.0
2008-05-20 04:02:00,4.79682,4.79811,4.79618,4.79643,16000000.0
2008-05-20 04:03:00,4.797,4.79786,4.79618,4.79689,14000000.0
2008-05-20 04:04:00,4.79601,4.79811,4.7959,4.79614,19000000.0
2008-05-20 04:05:00,4.79535,4.79742,4.79535,4.79574,12000000.0
2008-05-20 04:06:00,4.7973,4.79824,4.79548,4.79824,18000000.0
2008-05-20 04:07:00,4.79578,4.79626,4.79547,4.79595,16000000.0
2008-05-20 04:08:00,4.79695,4.79856,4.79608,4.79856,8000000.0
2008-05-20 04:09:00,4.79634,4.79853,4.79634,4.79664,13000000.0
2008-05-20 04:10:00,4.79801,4.79855,4.79626,4.79626,14000000.0
2008-05-20 04:11:00,4.79773,4.79849,4.79644,4.79743,18000000.0
2008-05-20 04:12:00,4.79626,4.79654,4.79626,4.79653,10000000.0
2008-05-20 04:13:00,4.79698,4.79838,4.7965,4.79654,14000000.0
2008-05-20 04:14:00,4.79796,4.79874,4.79679,4.79874,20000000.0
2008-05-20 04:15:00,4.79669,4.79792,4.79669,4.79706,14000000.0
2008-05-20 04:16:00,4.79799,4.79827,4.79642,4.79653,15000000.0
2008-05-20 04:17:00,4.79658,4.79827,4.7959,4.79825,22000000.0
2008-05-20 04:18:00,4.79742,4.79796,4.79568,4.79624,17000000.0
2008-05-20 04:19:00,4.79682,4.79853,4.79556,4.79853,12000000.0
2008-05-20 04:20:00,4.79684,4.79829,4.7958,4.79761,17000000.0
2008-05-20 04:21:00,4.79667,4.79822,4.79575,4.79761,13000000.0
2008-05-20 04:22:00,4.79717,4.7979,4.79606,4.79702,14000000.0
2008-05-20 04:23:00,4.79591,4.79716,4.79588,4.79602,9000000.0
2008-05-20 04:24:00,4.79694,4.79814,4.79529,4.79529,9000000.0
2008-05-20 04:25:00,4.79721,4.79834,4.79657,4.79661,13000000.0
2008-05-20 04:26:00,4.79764,4.79874,4.79665,4.79673,12000000.0
2008-05-20 04:27:00,4.7967,4.79805,4.79612,4.79747,16000000.0
2008-05-20 04:28:00,4.79637,4.79841,4.79628,4.79725,11000000.0
2008-05-20 04:29:00,4.79773,4.79814,4.79609,4.79811,20000000.0
2008-05-20 04:30:00,4.79891,4.79891,4.79627,4.79799,16000000.0
2008-05-20 04:31:00,4.797,4.79808,4.79628,4.79678,12000000.0
2008-05-20 04:32:00,4.7967,4.79715,4.79598,4.79598,11000000.0
2008-05-20 04:33:00,4.79801,4.79872,4.79635,4.79659,14000000.0
2008-05-20 04:34:00,4.79648,4.79764,4.79603,4.79603,11000000.0
2008-05-20 04:35:00,4.79675,4.79832,4.79537,4.79625,14000000.0
2008-05-20 04:36:00,4.79727,4.79788,4.79634,4.7966,11000000.0
2008-05-20 04:37:00,4.79702,4.79829,4.79632,4.79635,15000000.0
2008-05-20 04:38:00,4.79664,4.79695,4.79566,4.79566,7000000.0
2008-05-20 04:39:00,4.79751,4.79751,4.79612,4.79721,19000000.0
2008-05-20 04:40:00,4.79832,4.79859,4.79668,4.79768,14000000.0
2008-05-20 04:41:00,4.79766,4.79873,4.79656,4.79656,12000000.0
2008-05-20 04:42:00,4.79794,4.79805,4.79678,4.79755,11000000.0
2008-05-20 04:43:00,4.7966,4.79834,4.7966,4.79834,15000000.0
2008-05-20 04:44:00,4.79728,4.79749,4.79605,4.79714,13000000.0
2008-05-20 04:45:00,4.79551,4.79618,4.79551,4.79585,19000000.0
2008-05-20 04:46:00,4.79659,4.79846,4.79608,4.79673,14000000.0
2008-05-20 04:47:00,4.79711,4.79786,4.79661,4.79718,7000000.0
2008-05-20 04:48:00,4.79786,4.79892,4.79642,4.7972,14000000.0
2008-05-20 04:49:00,4.79647,4.79735,4.79618,4.79715,12000000.0
2008-05-20 04:50:00,4.79678,4.79685,4.79665,4.79678,9000000.0
2008-05-20 04:51:00,4.79657,4.79794,4.79578,4.79578,16000000.0
2008-05-20 04:52:00,4.79812,4.79812,4.7962,4.79717,14000000.0
2008-05-20 04:53:00,4.79635,4.7988,4.79614,4.79792,12000000.0
2008-05-20 04:54:00,4.79544,4.79771,4.79544,4.79679,9000000.0
2008-05-20 04:55:00,4.79621,4.79813,4.79589,4.79651,19000000.0
2008-05-20 04:56:00,4.7957,4.79759,4.79544,4.79544,17000000.0
2008-05-20 04:57:00,4.79708,4.79807,4.79522,4.79754,15000000.0
2008-05-20 04:58:00,4.79494,4.79652,4.79494,4.79506,7000000.0
2008-05-20 04:59:00,4.79454,4.79792,4.79454,4.79792,10000000.0
2008-05-20 05:00:00,4.79584,4.7975,4.7952,4.7954,19000000.0
2008-05-20 05:01:00,4.79485,4.79691,4.79458,4.79577,8000000.0
2008-05-20 05:02:00,4.79426,4.79743,4.79426,4.79619,8000000.0
2008-05-20 05:03:00,4.79419,4.79697,4.79419,4.79597,13000000.0
2008-05-20 05:04:00,4.79489,4.79547,4.7943,4.79492,16000000.0
2008-05-20 05:05:00,4.79485,4.79709,4.79458,4.7946,17000000.0
2008-05-20 05:06:00,4.79591,4.79768,4.79447,4.79447,15000000.0
2008-05-20 05:07:00,4.79543,4.79676,4.79466,4.79577,9000000.0
2008-05-20 05:08:00,4.79673,4.79781,4.79571,4.79621,14000000.0
2008-05-20 05:09:00,4.79578,4.79798,4.79574,4.79795,15000000.0
2008-05-20 05:10:00,4.7955,4.79743,4.7955,4.7957,13000000.0
2008-05-20 05:11:00,4.79545,4.79565,4.79545,4.79565,13000000.0
2008-05-20 05:12:00,4.79622,4.79622,4.79525,4.79529,15000000.0
2008-05-20 05:13:00,4.79662,4.79764,4.79509,4.79509,14000000.0
2008-05-20 05:14:00,4.79621,4.79753,4.79531,4.79611,13000000.0
2008-05-20 05:15:00,4.79735,4.79769,4.79564,4.79564,15000000.0
2008-05-20 05:16:00,4.79664,4.79804,4.7956,4.79804,12000000.0
2008-05-20 05:17:00,4.79618,4.7979,4.79605,4.79687,13000000.0
2008-05-20 05:18:00,4.79639,4.7978,4.79618,4.79637,14000000.0
2008-05-20 05:19:00,4.79574,4.7964,4.79544,4.79544,9000000.0
2008-05-20 05:20:00,4.7962,4.79648,4.79531,4.79537,12000000.0
2008-05-20 05:21:00,4.79585,4.79621,4.79547,4.79593,9000000.0
2008-05-20 05:22:00,4.79625,4.79625,4.79605,4.79617,13000000.0
2008-05-20 05:23:00,4.79538,4.7965,4.79538,4.79611,9000000.0
2008-05-20 05:24:00,4.79636,4.79796,4.7962,4.79668,13000000.0
2008-05-20 05:25:00,4.79571,4.79702,4.79526,4.79587,10000000.0
2008-05-20 05:26:00,4.79564,4.79594,4.79476,4.79568,11000000.0
2008-05-20 05:27:00,4.79581,4.79766,4.79541,4.79633,20000000.0
2008-05-20 05:28:00,4.79669,4.79745,4.79524,4.79572,11000000.0
2008-05-20 05:29:00,4.79519,4.79785,4.79512,4.79785,8000000.0
2008-05-20 05:30:00,4.79524,4.79536,4.79468,4.79468,13000000.0
2008-05-20 05:31:00,4.79555,4.79575,4.79555,4.79555,12000000.0
2008-05-20 05:32:00,4.79572,4.79774,4.79572,4.79623,14000000.0
2008-05-20 05:33:00,4.79578,4.79585,4.79565,4.79585,10000000.0
2008-05-20 05:34:00,4.79585,4.79799,4.79478,4.79568,14000000.0
2008-05-20 05:35:00,4.79491,4.79562,4.7944,4.79514,16000000.0
2008-05-20 05:36:00,4.79476,4.79557,4.79428,4.79428,11000000.0
2008-05-20 05:37:00,4.79534,4.79534,4.79413,4.79494,14000000.0
2008-05-20 05:38:00,4.79501,4.79546,4.79461,4.79495,12000000.0
2008-05-20 05:39:00,4.79474,4.7955,4.79432,4.79494,16000000.0
2008-05-20 05:40:00,4.79588,4.79688,4.79506,4.79506,15000000.0
2008-05-20 05:41:00,4.79478,4.79527,4.79454,4.79497,11000000.0
2008-05-20 05:42:00,4.79598,4.79598,4.79424,4.79424,20000000.0
2008-05-20 05:43:00,4.79637,4.79685,4.79493,4.79493,13000000.0
2008-05-20 05:44:00,4.79555,4.79725,4.79539,4.79614,10000000.0
2008-05-20 05:45:00,4.7976,4.7976,4.79542,4.79542,9000000.0
2008-05-20 05:46:00,4.79686,4.79785,4.79527,4.79785,24000000.0
2008-05-20 05:47:00,4.79617,4.79763,4.79536,4.79536,16000000.0
2008-05-20 05:48:00,4.79625,4.79667,4.79539,4.79667,8000000.0
2008-05-20 05:49:00,4.79539,4.79823,4.79539,4.79823,7000000.0
2008-05-20 05:50:00,4.79605,4.79807,4.79605,4.79807,11000000.0
2008-05-20 05:51:00,4.79694,4.79861,4.79655,4.79786,18000000.0
2008-05-20 05:52:00,4.79848,4.79981,4.79786,4.79981,9000000.0
2008-05-20 05:53:00,4.79913,4.79953,4.79768,4.79953,15000000.0
2008-05-20 05:54:00,4.79879,4.79912,4.79794,4.79794,14000000.0
2008-05-20 05:55:00,4.79828,4.79953,4.79779,4.79807,15000000.0
2008-05-20 05:56:00,4.79886,4.79976,4.79804,4.79976,23000000.0
2008-05-20 05:57:00,4.79991,4.79991,4.79837,4.79837,17000000.0
2008-05-20 05:58:00,4.79762,4.79961,4.79758,4.79846,11000000.0
2008-05-20 05:59:00,4.79674,4.79909,4.79674,4.79715,13000000.0
2008-05-20 06:00:00,4.79806,4.79863,4.79685,4.79802,18000000.0
2008-05-20 06:01:00,4.79729,4.79888,4.79729,4.79768,9000000.0
2008-05-20 06:02:00,4.79797,4.7984,4.79683,4.79683,16000000.0
2008-05-20 06:03:00,4.79787,4.79787,4.79651,4.79651,12000000.0
2008-05-20 06:04:00,4.7981,4.79869,4.79658,4.7978,17000000.0
2008-05-20 06:05:00,4.79715,4.79894,4.79701,4.79823,11000000.0
2008-05-20 06:06:00,4.79807,4.79968,4.79789,4.79909,14000000.0
2008-05-20 06:07:00,4.7989,4.79953,4.79784,4.79814,13000000.0
2008-05-20 06:08:00,4.79852,4.79966,4.79852,4.79893,13000000.0
2008-05-20 06:09:00,4.799,4.79938,4.79804,4.79804,11000000.0
2008-05-20 06:10:00,4.79877,4.79899,4.79821,4.79847,8000000.0
2008-05-20 06:11:00,4.79847,4.79933,4.7981,4.79906,17000000.0
2008-05-20 06:12:00,4.79973,4.79973,4.79801,4.79806,13000000.0
2008-05-20 06:13:00,4.79838,4.79952,4.79786,4.79895,13000000.0
2008-05-20 06:14:00,4.79879,4.79968,4.79854,4.79854,11000000.0
2008-05-20 06:15:00,4.80002,4.80002,4.7987,4.79925,16000000.0
2008-05-20 06:16:00,4.80045,4.80144,4.79921,4.80144,13000000.0
2008-05-20 06:17:00,4.80132,4.80205,4.80045,4.80161,18000000.0
2008-05-20 06:18:00,4.80391,4.80401,4.80221,4.80221,11000000.0
2008-05-20 06:19:00,4.80289,4.80364,4.8026,4.80293,7000000.0
2008-05-20 06:20:00,4.80242,4.80311,4.80121,4.80158,17000000.0
2008-05-20 06:21:00,4.80131,4.80286,4.80131,4.80247,13000000.0
2008-05-20 06:22:00,4.8011,4.80204,4.80049,4.80172,19000000.0
2008-05-20 06:23:00,4.79962,4.80128,4.79962,4.80056,19000000.0
2008-05-20 06:24:00,4.80079,4.80132,4.8,4.80069,20000000.0
2008-05-20 06:25:00,4.80007,4.80156,4.80003,4.80148,8000000.0
2008-05-20 06:26:00,4.80055,4.80192,4.80022,4.80063,19000000.0
2008-05-20 06:27:00,4.80162,4.8025,4.80111,4.8025,12000000.0
2008-05-20 06:28:00,4.80212,4.80272,4.80193,4.80212,10000000.0
2008-05-20 06:29:00,4.80244,4.80285,4.80175,4.80184,10000000.0
2008-05-20 06:30:00,4.80186,4.80292,4.80172,4.80261,12000000.0
2008-05-20 06:31:00,4.80252,4.80432,4.8022,4.80336,15000000.0
2008-05-20 06:32:00,4.80312,4.80432,4.80285,4.80411,11000000.0
2008-05-20 06:33:00,4.80374,4.80431,4.80286,4.80351,13000000.0
2008-05-20 06:34:00,4.80368,4.80451,4.80302,4.80302,7000000.0
2008-05-20 06:35:00,4.8037,4.8056,4.80357,4.80427,11000000.0
2008-05-20 06:36:00,4.80479,4.80479,4.80353,4.80463,7000000.0
2008-05-20 06:37:00,4.80353,4.80419,4.80298,4.80298,9000000.0
2008-05-20 06:38:00,4.80258,4.80345,4.80258,4.80295,11000000.0
2008-05-20 06:39:00,4.80373,4.80373,4.80158,4.80279,14000000.0
2008-05-20 06:40:00,4.80256,4.80371,4.80236,4.80236,12000000.0
2008-05-20 06:41:00,4.80312,4.80364,4.80201,4.80364,17000000.0
2008-05-20 06:42:00,4.80293,4.80386,4.80245,4.80265,13000000.0
2008-05-20 06:43:00,4.80289,4.8042,4.80246,4.80348,11000000.0
2008-05-20 06:44:00,4.8041,4.80445,4.80309,4.80411,15000000.0
2008-05-20 06:45:00,4.80285,4.80408,4.80281,4.80333,10000000.0
2008-05-20 06:46:00,4.80345,4.80423,4.80278,4.80413,14000000.0
2008-05-20 06:47:00,4.80458,4.80458,4.80257,4.80257,10000000.0
2008-05-20 06:48:00,4.8031,4.80351,4.80234,4.80334,13000000.0
2008-05-20 06:49:00,4.80281,4.80378,4.80213,4.80321,15000000.0
2008-05-20 06:50:00,4.80247,4.80289,4.80151,4.80289,16000000.0
2008-05-20 06:51:00,4.80121,4.80311,4.80121,4.80311,14000000.0
2008-05-20 06:52:00,4.80214,4.80281,4.80173,4.80206,10000000.0
2008-05-20 06:53:00,4.80209,4.80256,4.80124,4.80253,12000000.0
2008-05-20 06:54:00,4.80114,4.80237,4.8011,4.80234,14000000.0
2008-05-20 06:55:00,4.80102,4.80265,4.80102,4.80208,18000000.0
2008-05-20 06:56:00,4.80232,4.80238,4.80106,4.80221,19000000.0
2008-05-20 06:57:00,4.8023,4.803,4.8018,4.803,8000000.0
2008-05-20 06:58:00,4.80282,4.80305,4.80222,4.80261,10000000.0
2008-05-20 06:59:00,4.80286,4.80311,4.80226,4.80257,17000000.0
2008-05-20 07:00:00,4.8022,4.80245,4.8014,4.80194,11000000.0
2008-05-20 07:01:00,4.80273,4.80273,4.80156,4.8021,11000000.0
2008-05-20 07:02:00,4.80208,4.80232,4.80152,4.80182,13000000.0
2008-05-20 07:03:00,4.80224,4.80224,4.79877,4.79973,12000000.0
2008-05-20 07:04:00,4.79976,4.79984,4.79706,4.79731,18000000.0
2008-05-20 07:05:00,4.79714,4.79873,4.79687,4.79746,12000000.0
2008-05-20 07:06:00,4.79703,4.79885,4.79677,4.79677,15000000.0
2008-05-20 07:07:00,4.79685,4.79814,4.79628,4.7977,11000000.0
2008-05-20 07:08:00,4.79781,4.79853,4.7963,4.79699,9000000.0
2008-05-20 07:09:00,4.79714,4.79876,4.79615,4.79859,15000000.0
2008-05-20 07:10:00,4.79748,4.79909,4.79626,4.79909,19000000.0
2008-05-20 07:11:00,4.79799,4.79842,4.79721,4.79826,9000000.0
2008-05-20 07:12:00,4.79756,4.79878,4.79701,4.79724,12000000.0
2008-05-20 07:13:00,4.7993,4.79953,4.7977,4.79775,19000000.0
2008-05-20 07:14:00,4.79861,4.79861,4.79615,4.79664,8000000.0
2008-05-20 07:15:00,4.79781,4.79916,4.79685,4.79798,16000000.0
2008-05-20 07:16:00,4.79752,4.79898,4.79699,4.79735,18000000.0
2008-05-20 07:17:00,4.79716,4.79904,4.79716,4.79716,22000000.0
2008-05-20 07:18:00,4.79797,4.79883,4.79671,4.79762,16000000.0
2008-05-20 07:19:00,4.79835,4.79943,4.7975,4.79869,17000000.0
2008-05-20 07:20:00,4.79817,4.79938,4.79783,4.7986,14000000.0
2008-05-20 07:21:00,4.79804,4.79895,4.79727,4.79871,16000000.0
2008-05-20 07:22:00,4.79783,4.79884,4.79627,4.79702,14000000.0
2008-05-20 07:23:00,4.79654,4.79827,4.79595,4.79705,17000000.0
2008-05-20 07:24:00,4.79639,4.79805,4.79638,4.79734,9000000.0
2008-05-20 07:25:00,4.79735,4.79768,4.79607,4.79614,13000000.0
2008-05-20 07:26:00,4.79663,4.79805,4.79579,4.79688,13000000.0
2008-05-20 07:27:00,4.79697,4.79755,4.79514,4.79537,7000000.0
2008-05-20 07:28:00,4.79567,4.79811,4.79546,4.79671,18000000.0
2008-05-20 07:29:00,4.79724,4.7976,4.79614,4.79614,8000000.0
2008-05-20 07:30:00,4.79559,4.79768,4.79559,4.79592,16000000.0
2008-05-20 07:31:00,4.79596,4.79714,4.79596,4.79624,15000000.0
2008-05-20 07:32:00,4.7964,4.79798,4.79579,4.79619,13000000.0
2008-05-20 07:33:00,4.79649,4.79719,4.79597,4.79603,8000000.0
2008-05-20 07:34:00,4.79547,4.79785,4.79547,4.796,11000000.0
2008-05-20 07:35:00,4.79566,4.79603,4.795,4.79593,16000000.0
2008-05-20 07:36:00,4.79665,4.79779,4.79606,4.79679,11000000.0
2008-05-20 07:37:00,4.79643,4.79761,4.79551,4.79617,17000000.0
2008-05-20 07:38:00,4.79531,4.79664,4.79358,4.79439,9000000.0
2008-05-20 07:39:00,4.79461,4.79694,4.79337,4.79453,12000000.0
2008-05-20 07:40:00,4.79444,4.79672,4.79383,4.79596,14000000.0
2008-05-20 07:41:00,4.79465,4.79823,4.79465,4.79642,14000000.0
2008-05-20 07:42:00,4.79793,4.79793,4.79619,4.79677,8000000.0
2008-05-20 07:43:00,4.79641,4.7968,4.79343,4.79612,15000000.0
2008-05-20 07:44:00,4.79719,4.79815,4.79602,4.79609,13000000.0
2008-05-20 07:45:00,4.7971,4.79862,4.79705,4.79705,19000000.0
2008-05-20 07:46:00,4.7985,4.79914,4.79711,4.7974,11000000.0
2008-05-20 07:47:00,4.79894,4.79977,4.79838,4.79956,16000000.0
2008-05-20 07:48:00,4.79882,4.79945,4.79816,4.79944,9000000.0
2008-05-20 07:49:00,4.79877,4.79956,4.79853,4.79952,11000000.0
2008-05-20 07:50:00,4.79804,4.799,4.79776,4.799,11000000.0
2008-05-20 07:51:00,4.79904,4.79928,4.79781,4.79928,13000000.0
2008-05-20 07:52:00,4.79856,4.79937,4.79786,4.7988,14000000.0
2008-05-20 07:53:00,4.79955,4.79957,4.79826,4.79847,10000000.0
2008-05-20 07:54:00,4.79888,4.79986,4.79824,4.79868,17000000.0
2008-05-20 07:55:00,4.79892,4.79926,4.79739,4.79903,10000000.0
2008-05-20 07:56:00,4.79857,4.79871,4.79711,4.79823,11000000.0
2008-05-20 07:57:00,4.79682,4.79852,4.79682,4.79763,11000000.0
2008-05-20 07:58:00,4.7975,4.79829,4.79648,4.79668,24000000.0
2008-05-20 07:59:00,4.7976,4.79827,4.79639,4.7968,11000000.0
2008-05-20 08:00:00,4.79567,4.7974,4.79279,4.79297,14000000.0
2008-05-20 08:01:00,4.79223,4.79524,4.79223,4.79332,15000000.0
2008-05-20 08:02:00,4.79333,4.79536,4.79205,4.79205,16000000.0
2008-05-20 08:03:00,4.79155,4.79498,4.79102,4.79297,10000000.0
2008-05-20 08:04:00,4.79182,4.79604,4.79182,4.79379,13000000.0
2008-05-20 08:05:00,4.79409,4.79588,4.79304,4.79304,18000000.0
2008-05-20 08:06:00,4.79338,4.79582,4.79216,4.79216,14000000.0
2008-05-20 08:07:00,4.79257,4.79548,4.79121,4.79121,11000000.0
2008-05-20 08:08:00,4.79338,4.79547,4.79197,4.79347,19000000.0
2008-05-20 08:09:00,4.79394,4.79551,4.793,4.793,9000000.0
2008-05-20 08:10:00,4.79504,4.79593,4.79283,4.79283,8000000.0
2008-05-20 08:11:00,4.79371,4.79641,4.79326,4.79335,16000000.0
2008-05-20 08:12:00,4.79421,4.79597,4.79291,4.79386,16000000.0
2008-05-20 08:13:00,4.79646,4.79646,4.7931,4.7931,15000000.0
2008-05-20 08:14:00,4.79442,4.79563,4.79339,4.79387,15000000.0
2008-05-20 08:15:00,4.79612,4.79612,4.79237,4.79279,14000000.0
2008-05-20 08:16:00,4.79264,4.79412,4.78906,4.79021,14000000.0
2008-05-20 08:17:00,4.79074,4.79468,4.7902,4.79199,15000000.0
2008-05-20 08:18:00,4.79274,4.79413,4.79104,4.79144,11000000.0
2008-05-20 08:19:00,4.7902,4.79078,4.78897,4.79052,16000000.0
2008-05-20 08:20:00,4.79101,4.79101,4.78935,4.78966,17000000.0
2008-05-20 08:21:00,4.78966,4.78989,4.78791,4.78839,15000000.0
2008-05-20 08:22:00,4.78942,4.78993,4.78873,4.7895,8000000.0
2008-05-20 08:23:00,4.78828,4.79001,4.78761,4.78834,15000000.0
2008-05-20 08:24:00,4.78753,4.78992,4.78748,4.78963,8000000.0
2008-05-20 08:25:00,4.79,4.79,4.78869,4.78973,17000000.0
2008-05-20 08:26:00,4.78951,4.79002,4.78891,4.78891,14000000.0
2008-05-20 08:27:00,4.78947,4.78947,4.7867,4.787,9000000.0
2008-05-20 08:28:00,4.78809,4.78809,4.78533,4.78736,11000000.0
2008-05-20 08:29:00,4.78577,4.78775,4.78577,4.78706,15000000.0
2008-05-20 08:30:00,4.78594,4.78712,4.78579,4.78592,10000000.0
2008-05-20 08:31:00,4.78659,4.78766,4.78621,4.78741,17000000.0
2008-05-20 08:32:00,4.78846,4.78879,4.78713,4.78815,20000000.0
2008-05-20 08:33:00,4.78788,4.78824,4.78667,4.7869,7000000.0
2008-05-20 08:34:00,4.7868,4.78752,4.78636,4.78689,8000000.0
2008-05-20 08:35:00,4.7882,4.78848,4.78628,4.78628,19000000.0
2008-05-20 08:36:00,4.78668,4.78769,4.78513,4.7862,14000000.0
2008-05-20 08:37:00,4.78614,4.78614,4.78424,4.78504,12000000.0
2008-05-20 08:38:00,4.78541,4.78642,4.78432,4.78581,13000000.0
2008-05-20 08:39:00,4.78524,4.78756,4.78524,4.7867,14000000.0
2008-05-20 08:40:00,4.78798,4.78798,4.78567,4.78612,12000000.0
2008-05-20 08:41:00,4.78605,4.78605,4.78479,4.78509,11000000.0
2008-05-20 08:42:00,4.78415,4.78556,4.78386,4.78477,18000000.0
2008-05-20 08:43:00,4.7854,4.78609,4.78463,4.78533,8000000.0
2008-05-20 08:44:00,4.78586,4.78639,4.7851,4.78588,12000000.0
2008-05-20 08:45:00,4.78659,4.78704,4.78532,4.78681,20000000.0
2008-05-20 08:46:00,4.78637,4.78707,4.78554,4.78604,10000000.0
2008-05-20 08:47:00,4.78523,4.78642,4.78414,4.78571,13000000.0
2008-05-20 08:48:00,4.78492,4.78532,4.78416,4.78508,16000000.0
2008-05-20 08:49:00,4.78483,4.78527,4.78366,4.78366,9000000.0
2008-05-20 08:50:00,4.78479,4.78525,4.78396,4.78465,17000000.0
2008-05-20 08:51:00,4.78432,4.78498,4.78389,4.78452,8000000.0
2008-05-20 08:52:00,4.78419,4.78571,4.78419,4.78535,20000000.0
2008-05-20 08:53:00,4.78588,4.78588,4.78421,4.78551,16000000.0
2008-05-20 08:54:00,4.78449,4.78481,4.78373,4.78422,15000000.0
2008-05-20 08:55:00,4.7846,4.78586,4.78383,4.78532,12000000.0
2008-05-20 08:56:00,4.78422,4.78558,4.78332,4.78424,14000000.0
2008-05-20 08:57:00,4.78371,4.78371,4.78222,4.78269,14000000.0
2008-05-20 08:58:00,4.78391,4.7841,4.78275,4.78394,15000000.0
2008-05-20 08:59:00,4.78356,4.78383,4.7826,4.78297,15000000.0
2008-05-20 09:00:00,4.78237,4.78426,4.78237,4.78372,14000000.0
2008-05-20 09:01:00,4.78294,4.78357,4.7812,4.78231,14000000.0
2008-05-20 09:02:00,4.78275,4.78275,4.78037,4.78117,17000000.0
2008-05-20 09:03:00,4.78118,4.78274,4.78025,4.78035,16000000.0
2008-05-20 09:04:00,4.78127,4.78127,4.77832,4.77901,10000000.0
2008-05-20 09:05:00,4.77969,4.77978,4.77752,4.77838,14000000.0
2008-05-20 09:06:00,4.77898,4.77948,4.77736,4.77769,14000000.0
2008-05-20 09:07:00,4.77865,4.77897,4.77741,4.77741,9000000.0
2008-05-20 09:08:00,4.7785,4.78053,4.77743,4.77908,17000000.0
2008-05-20 09:09:00,4.77923,4.77958,4.77839,4.77857,9000000.0
2008-05-20 09:10:00,4.7799,4.78084,4.77932,4.78076,12000000.0
2008-05-20 09:11:00,4.7791,4.78079,4.7791,4.77972,15000000.0
2008-05-20 09:12:00,4.77944,4.78164,4.77944,4.78058,14000000.0
2008-05-20 09:13:00,4.78196,4.78329,4.78125,4.78237,12000000.0
2008-05-20 09:14:00,4.7826,4.78327,4.78104,4.78228,13000000.0
2008-05-20 09:15:00,4.78033,4.78254,4.78033,4.78248,13000000.0
2008-05-20 09:16:00,4.78136,4.78237,4.78102,4.78237,10000000.0
2008-05-20 09:17:00,4.78108,4.78285,4.78108,4.78267,14000000.0
2008-05-20 09:18:00,4.78184,4.78256,4.78105,4.78201,16000000.0
2008-05-20 09:19:00,4.78203,4.78263,4.78128,4.78263,14000000.0
2008-05-20 09:20:00,4.7826,4.78274,4.7809,4.7809,11000000.0
2008-05-20 09:21:00,4.77963,4.78183,4.77956,4.78131,11000000.0
2008-05-20 09:22:00,4.78151,4.78151,4.77986,4.78051,18000000.0
2008-05-20 09:23:00,4.78021,4.78061,4.77876,4.77947,18000000.0
2008-05-20 09:24:00,4.78037,4.78046,4.77891,4.78046,18000000.0
2008-05-20 09:25:00,4.77979,4.78097,4.77931,4.78089,13000000.0
2008-05-20 09:26:00,4.7811,4.78135,4.77967,4.7801,13000000.0
2008-05-20 09:27:00,4.77891,4.78037,4.77818,4.77938,11000000.0
2008-05-20 09:28:00,4.77879,4.77948,4.77822,4.77948,12000000.0
2008-05-20 09:29:00,4.77929,4.78046,4.77866,4.78002,16000000.0
2008-05-20 09:30:00,4.77923,4.77958,4.77783,4.77853,11000000.0
2008-05-20 09:31:00,4.77937,4.77957,4.77804,4.77872,13000000.0
2008-05-20 09:32:00,4.77811,4.77869,4.77595,4.77662,14000000.0
2008-05-20 09:33:00,4.77795,4.77795,4.7756,4.77754,16000000.0
2008-05-20 09:34:00,4.77634,4.77849,4.77634,4.77752,13000000.0
2008-05-20 09:35:00,4.77745,4.77873,4.77707,4.77805,9000000.0
2008-05-20 09:36:00,4.77758,4.77908,4.77737,4.77908,7000000.0
2008-05-20 09:37:00,4.77896,4.77897,4.77708,4.77789,14000000.0
2008-05-20 09:38:00,4.77823,4.77866,4.77663,4.7768,18000000.0
2008-05-20 09:39:00,4.7772,4.77752,4.77639,4.77747,15000000.0
2008-05-20 09:40:00,4.77774,4.77774,4.7748,4.77507,10000000.0
2008-05-20 09:41:00,4.77427,4.77538,4.77301,4.77405,14000000.0
2008-05-20 09:42:00,4.77504,4.77514,4.77332,4.77514,18000000.0
2008-05-20 09:43:00,4.77463,4.77542,4.77419,4.77534,9000000.0
2008-05-20 09:44:00,4.77425,4.77558,4.77425,4.77558,10000000.0
2008-05-20 09:45:00,4.77583,4.77583,4.77405,4.77491,10000000.0
2008-05-20 09:46:00,4.77497,4.77546,4.77423,4.77512,14000000.0
2008-05-20 09:47:00,4.77446,4.77479,4.77361,4.77361,11000000.0
2008-05-20 09:48:00,4.77461,4.77552,4.77461,4.77479,10000000.0
2008-05-20 09:49:00,4.77533,4.77579,4.77451,4.77534,13000000.0
2008-05-20 09:50:00,4.7753,4.77641,4.77432,4.77641,12000000.0
2008-05-20 09:51:00,4.77727,4.77727,4.77559,4.77599,18000000.0
2008-05-20 09:52:00,4.77655,4.7766,4.775,4.775,12000000.0
2008-05-20 09:53:00,4.77687,4.7771,4.77488,4.77575,18000000.0
2008-05-20 09:54:00,4.7774,4.77781,4.77601,4.77781,13000000.0
2008-05-20 09:55:00,4.77725,4.77815,4.77695,4.7775,14000000.0
2008-05-20 09:56:00,4.77649,4.77771,4.77649,4.77743,16000000.0
2008-05-20 09:57:00,4.77773,4.77822,4.77673,4.77709,17000000.0
2008-05-20 09:58:00,4.77671,4.77848,4.77671,4.77767,18000000.0
2008-05-20 09:59:00,4.77813,4.77853,4.77715,4.77818,7000000.0
2008-05-20 10:00:00,4.77795,4.77795,4.77657,4.7768,13000000.0
2008-05-20 10:01:00,4.77779,4.77847,4.77664,4.7772,15000000.0
2008-05-20 10:02:00,4.77867,4.77937,4.77766,4.77937,10000000.0
2008-05-20 10:03:00,4.77962,4.77988,4.77849,4.77883,15000000.0
2008-05-20 10:04:00,4.77837,4.7797,4.7779,4.77905,13000000.0
2008-05-20 10:05:00,4.77951,4.78003,4.7784,4.77989,16000000.0
2008-05-20 10:06:00,4.78004,4.78004,4.77818,4.77923,16000000.0
2008-05-20 10:07:00,4.77789,4.77948,4.77789,4.77855,24000000.0
2008-05-20 10:08:00,4.77983,4.77983,4.7779,4.77917,13000000.0
2008-05-20 10:09:00,4.77705,4.77845,4.7767,4.77802,17000000.0
2008-05-20 10:10:00,4.77736,4.77815,4.77672,4.77672,14000000.0
2008-05-20 10:11:00,4.77809,4.77839,4.77673,4.77696,14000000.0
2008-05-20 10:12:00,4.77761,4.77789,4.77667,4.77782,9000000.0
2008-05-20 10:13:00,4.7774,4.77807,4.77587,4.77807,13000000.0
2008-05-20 10:14:00,4.77691,4.77709,4.77601,4.77709,10000000.0
2008-05-20 10:15:00,4.77606,4.77716,4.77359,4.77441,19000000.0
2008-05-20 10:16:00,4.7747,4.77486,4.77248,4.77316,11000000.0
2008-05-20 10:17:00,4.77342,4.77395,4.77213,4.77295,13000000.0
2008-05-20 10:18:00,4.77414,4.77588,4.77356,4.77588,21000000.0
2008-05-20 10:19:00,4.77576,4.77576,4.77347,4.77513,12000000.0
2008-05-20 10:20:00,4.7747,4.7747,4.77365,4.77381,8000000.0
2008-05-20 10:21:00,4.77525,4.77525,4.77354,4.77515,17000000.0
2008-05-20 10:22:00,4.77468,4.77544,4.7738,4.77478,15000000.0
2008-05-20 10:23:00,4.77521,4.77521,4.77305,4.77437,11000000.0
2008-05-20 10:24:00,4.77361,4.77463,4.773,4.77392,13000000.0
2008-05-20 10:25:00,4.77438,4.77476,4.77329,4.77457,14000000.0
2008-05-20 10:26:00,4.77354,4.77458,4.77298,4.77458,10000000.0
2008-05-20 10:27:00,4.77368,4.77368,4.77212,4.77222,9000000.0
2008-05-20 10:28:00,4.77239,4.77243,4.77083,4.77186,11000000.0
2008-05-20 10:29:00,4.77155,4.77295,4.77132,4.77289,19000000.0
2008-05-20 10:30:00,4.77221,4.77347,4.77201,4.77293,11000000.0
2008-05-20 10:31:00,4.77388,4.77455,4.77292,4.77428,15000000.0
2008-05-20 10:32:00,4.77398,4.77423,4.77279,4.77279,9000000.0
2008-05-20 10:33:00,4.77436,4.77438,4.77278,4.77395,16000000.0
2008-05-20 10:34:00,4.77389,4.77457,4.7733,4.77331,11000000.0
2008-05-20 10:35:00,4.77289,4.77449,4.77285,4.77324,9000000.0
2008-05-20 10:36:00,4.77393,4.77421,4.77245,4.77358,13000000.0
2008-05-20 10:37:00,4.77265,4.77431,4.77265,4.77387,14000000.0
2008-05-20 10:38:00,4.77516,4.77553,4.7741,4.77462,7000000.0
2008-05-20 10:39:00,4.77438,4.77551,4.77386,4.77386,12000000.0
2008-05-20 10:40:00,4.77426,4.77541,4.77314,4.77314,17000000.0
2008-05-20 10:41:00,4.7733,4.77483,4.77321,4.77347,15000000.0
2008-05-20 10:42:00,4.77481,4.77527,4.77338,4.77527,13000000.0
2008-05-20 10:43:00,4.77354,4.77517,4.77354,4.77376,15000000.0
2008-05-20 10:44:00,4.7752,4.77565,4.77456,4.77565,11000000.0
2008-05-20 10:45:00,4.77613,4.77623,4.77438,4.77539,17000000.0
2008-05-20 10:46:00,4.77599,4.7761,4.77448,4.77521,9000000.0
2008-05-20 10:47:00,4.77546,4.7757,4.77482,4.77567,9000000.0
2008-05-20 10:48:00,4.77663,4.7767,4.77484,4.77636,11000000.0
2008-05-20 10:49:00,4.77665,4.77665,4.77525,4.7754,11000000.0
2008-05-20 10:50:00,4.77635,4.77665,4.77489,4.77663,16000000.0
2008-05-20 10:51:00,4.77516,4.77652,4.77516,4.77603,21000000.0
2008-05-20 10:52:00,4.77628,4.77628,4.77527,4.7757,8000000.0
2008-05-20 10:53:00,4.77602,4.77652,4.77491,4.77652,12000000.0
2008-05-20 10:54:00,4.77508,4.77744,4.77508,4.77692,16000000.0
2008-05-20 10:55:00,4.77694,4.77694,4.77501,4.7759,13000000.0
2008-05-20 10:56:00,4.77415,4.77549,4.77268,4.7741,16000000.0
2008-05-20 10:57:00,4.77445,4.77538,4.77197,4.77346,10000000.0
2008-05-20 10:58:00,4.77316,4.77374,4.7726,4.77343,12000000.0
2008-05-20 10:59:00,4.77328,4.77328,4.77159,4.77316,11000000.0
2008-05-20 11:00:00,4.77427,4.77986,4.77427,4.77876,13000000.0
2008-05-20 11:01:00,4.77921,4.78093,4.77874,4.78093,9000000.0
2008-05-20 11:02:00,4.78101,4.7813,4.77785,4.78048,8000000.0
2008-05-20 11:03:00,4.78093,4.78106,4.77886,4.77974,10000000.0
2008-05-20 11:04:00,4.78134,4.78324,4.78036,4.78124,12000000.0
2008-05-20 11:05:00,4.78366,4.78404,4.78178,4.78382,11000000.0
2008-05-20 11:06:00,4.78344,4.78428,4.78291,4.78332,8000000.0
2008-05-20 11:07:00,4.78274,4.78448,4.78274,4.78397,14000000.0
2008-05-20 11:08:00,4.7847,4.78596,4.78418,4.7855,18000000.0
2008-05-20 11:09:00,4.78593,4.78608,4.7842,4.7846,15000000.0
2008-05-20 11:10:00,4.78556,4.78579,4.78403,4.78478,12000000.0
2008-05-20 11:11:00,4.78409,4.78409,4.78243,4.78314,11000000.0
2008-05-20 11:12:00,4.78362,4.78362,4.78191,4.78223,8000000.0
2008-05-20 11:13:00,4.78285,4.78386,4.78085,4.78281,15000000.0
2008-05-20 11:14:00,4.78191,4.78191,4.7795,4.78004,13000000.0
2008-05-20 11:15:00,4.78063,4.78075,4.77924,4.78036,20000000.0
2008-05-20 11:16:00,4.78001,4.78043,4.77858,4.77999,15000000.0
2008-05-20 11:17:00,4.78021,4.78064,4.77904,4.7798,18000000.0
2008-05-20 11:18:00,4.77785,4.78026,4.77713,4.77788,20000000.0
2008-05-20 11:19:00,4.77756,4.77788,4.77591,4.77718,13000000.0
2008-05-20 11:20:00,4.77605,4.77691,4.77437,4.77518,20000000.0
2008-05-20 11:21:00,4.77383,4.77502,4.7723,4.77315,18000000.0
2008-05-20 11:22:00,4.77252,4.77292,4.7712,4.77187,18000000.0
2008-05-20 11:23:00,4.77066,4.772,4.76809,4.76859,13000000.0
2008-05-20 11:24:00,4.76888,4.76888,4.76687,4.76847,9000000.0
2008-05-20 11:25:00,4.76811,4.76848,4.76692,4.76786,8000000.0
2008-05-20 11:26:00,4.76688,4.76697,4.7641,4.7647,8000000.0
2008-05-20 11:27:00,4.76516,4.76587,4.76228,4.76251,7000000.0
2008-05-20 11:28:00,4.7623,4.76235,4.7601,4.76084,14000000.0
2008-05-20 11:29:00,4.76168,4.76199,4.75953,4.7618,16000000.0
2008-05-20 11:30:00,4.76279,4.76349,4.76248,4.76349,7000000.0
2008-05-20 11:31:00,4.76166,4.76323,4.76166,4.76303,15000000.0
2008-05-20 11:32:00,4.76329,4.76414,4.76293,4.76414,10000000.0
2008-05-20 11:33:00,4.76347,4.76414,4.76304,4.76365,8000000.0
2008-05-20 11:34:00,4.76359,4.76573,4.76359,4.76573,11000000.0
2008-05-20 11:35:00,4.76499,4.76587,4.76396,4.76442,15000000.0
2008-05-20 11:36:00,4.76618,4.76651,4.76462,4.76577,14000000.0
2008-05-20 11:37:00,4.7657,4.76577,4.76467,4.76548,11000000.0
2008-05-20 11:38:00,4.76449,4.76616,4.76449,4.76534,12000000.0
2008-05-20 11:39:00,4.76743,4.76893,4.76613,4.76883,13000000.0
2008-05-20 11:40:00,4.76812,4.76866,4.76668,4.7676,8000000.0
2008-05-20 11:41:00,4.76728,4.76728,4.7644,4.76506,13000000.0
2008-05-20 11:42:00,4.76553,4.76689,4.76377,4.76459,18000000.0
2008-05-20 11:43:00,4.76515,4.76538,4.76361,4.76538,13000000.0
2008-05-20 11:44:00,4.76553,4.7657,4.76349,4.76405,14000000.0
2008-05-20 11:45:00,4.76445,4.76599,4.7632,4.76506,12000000.0
2008-05-20 11:46:00,4.76566,4.76566,4.76392,4.76442,14000000.0
2008-05-20 11:47:00,4.76453,4.76453,4.76288,4.76373,15000000.0
2008-05-20 11:48:00,4.76401,4.76454,4.76184,4.76201,9000000.0
2008-05-20 11:49:00,4.76337,4.76368,4.76205,4.76316,14000000.0
2008-05-20 11:50:00,4.76451,4.76525,4.76226,4.76417,17000000.0
2008-05-20 11:51:00,4.76552,4.76604,4.76444,4.76604,15000000.0
2008-05-20 11:52:00,4.7642,4.76597,4.7642,4.76429,15000000.0
2008-05-20 11:53:00,4.76489,4.76536,4.76347,4.7652,14000000.0
2008-05-20 11:54:00,4.7636,4.76405,4.76321,4.76344,9000000.0
2008-05-20 11:55:00,4.76294,4.76514,4.76274,4.76514,11000000.0
2008-05-20 11:56:00,4.76502,4.76502,4.76282,4.76434,13000000.0
2008-05-20 11:57:00,4.76417,4.76512,4.76356,4.76484,13000000.0
2008-05-20 11:58:00,4.76464,4.76531,4.7641,4.76431,12000000.0
2008-05-20 11:59:00,4.76564,4.76564,4.76414,4.76508,12000000.0
2008-05-20 12:00:00,4.76553,4.76692,4.76452,4.76555,12000000.0
2008-05-20 12:01:00,4.76673,4.76673,4.7656,4.76657,22000000.0
2008-05-20 12:02:00,4.76516,4.7663,4.76516,4.76608,10000000.0
2008-05-20 12:03:00,4.76677,4.76692,4.76483,4.76483,18000000.0
2008-05-20 12:04:00,4.76578,4.76705,4.76534,4.76677,12000000.0
2008-05-20 12:05:00,4.76754,4.76755,4.76582,4.76582,15000000.0
2008-05-20 12:06:00,4.76634,4.76732,4.76493,4.76576,14000000.0
2008-05-20 12:07:00,4.76466,4.76536,4.764,4.76426,15000000.0
2008-05-20 12:08:00,4.76514,4.76594,4.76358,4.76508,19000000.0
2008-05-20 12:09:00,4.76517,4.76549,4.76393,4.76549,12000000.0
2008-05-20 12:10:00,4.76369,4.76517,4.76369,4.76436,23000000.0
2008-05-20 12:11:00,4.7634,4.76454,4.76296,4.76303,21000000.0
2008-05-20 12:12:00,4.76282,4.76326,4.76038,4.76068,9000000.0
2008-05-20 12:13:00,4.75924,4.76057,4.75919,4.75979,13000000.0
2008-05-20 12:14:00,4.75901,4.75901,4.75628,4.75628,15000000.0
2008-05-20 12:15:00,4.75648,4.75824,4.75582,4.75594,14000000.0
2008-05-20 12:16:00,4.75432,4.75566,4.75382,4.75562,16000000.0
2008-05-20 12:17:00,4.75469,4.75572,4.7538,4.75572,13000000.0
2008-05-20 12:18:00,4.75489,4.75562,4.75432,4.75481,9000000.0
2008-05-20 12:19:00,4.7544,4.7548,4.7528,4.7539,10000000.0
2008-05-20 12:20:00,4.75368,4.75473,4.75311,4.75463,7000000.0
2008-05-20 12:21:00,4.75442,4.75531,4.75431,4.75495,13000000.0
2008-05-20 12:22:00,4.75441,4.75611,4.75441,4.75547,10000000.0
2008-05-20 12:23:00,4.75574,4.75607,4.75462,4.7553,10000000.0
2008-05-20 12:24:00,4.75739,4.7577,4.75586,4.7569,12000000.0
2008-05-20 12:25:00,4.7569,4.75762,4.75606,4.7564,12000000.0
2008-05-20 12:26:00,4.75613,4.75804,4.75613,4.75636,20000000.0
2008-05-20 12:27:00,4.75673,4.75673,4.75489,4.75626,12000000.0
2008-05-20 12:28:00,4.75609,4.7563,4.75402,4.75524,14000000.0
2008-05-20 12:29:00,4.75648,4.75648,4.75515,4.75603,10000000.0
2008-05-20 12:30:00,4.75655,4.75655,4.75312,4.75447,19000000.0
2008-05-20 12:31:00,4.75466,4.7551,4.75427,4.75453,11000000.0
2008-05-20 12:32:00,4.75467,4.75575,4.75368,4.75368,10000000.0
2008-05-20 12:33:00,4.75511,4.75649,4.75414,4.75649,15000000.0
2008-05-20 12:34:00,4.75568,4.75643,4.75461,4.75594,16000000.0
2008-05-20 12:35:00,4.7554,4.75664,4.7554,4.75572,10000000.0
2008-05-20 12:36:00,4.75514,4.75621,4.75491,4.75556,11000000.0
2008-05-20 12:37:00,4.75596,4.75596,4.7545,4.7545,10000000.0
2008-05-20 12:38:00,4.75588,4.75679,4.75472,4.75605,14000000.0
2008-05-20 12:39:00,4.75466,4.75606,4.75455,4.75455,14000000.0
2008-05-20 12:40:00,4.75634,4.75634,4.75312,4.75313,11000000.0
2008-05-20 12:41:00,4.75502,4.7555,4.75322,4.75523,12000000.0
2008-05-20 12:42:00,4.75588,4.75601,4.75449,4.75601,14000000.0
2008-05-20 12:43:00,4.75513,4.75694,4.75513,4.75694,15000000.0
2008-05-20 12:44:00,4.75628,4.75697,4.75571,4.75611,16000000.0
2008-05-20 12:45:00,4.75695,4.75739,4.75588,4.7565,10000000.0
2008-05-20 12:46:00,4.7563,4.75764,4.75584,4.75604,12000000.0
2008-05-20 12:47:00,4.75806,4.75806,4.75643,4.75663,13000000.0
2008-05-20 12:48:00,4.75775,4.75785,4.75645,4.75679,12000000.0
2008-05-20 12:49:00,4.75806,4.75806,4.75664,4.75786,14000000.0
2008-05-20 12:50:00,4.75724,4.75764,4.75655,4.75722,9000000.0
2008-05-20 12:51:00,4.75705,4.75815,4.75671,4.75775,10000000.0
2008-05-20 12:52:00,4.75748,4.75888,4.75734,4.75772,22000000.0
2008-05-20 12:53:00,4.75875,4.75974,4.75787,4.75791,14000000.0
2008-05-20 12:54:00,4.7589,4.75894,4.75743,4.75849,13000000.0
2008-05-20 12:55:00,4.75885,4.75934,4.75773,4.75934,21000000.0
2008-05-20 12:56:00,4.75867,4.75944,4.75802,4.75925,18000000.0
2008-05-20 12:57:00,4.75971,4.75992,4.75844,4.75855,7000000.0
2008-05-20 12:58:00,4.75872,4.76,4.75806,4.75828,12000000.0
2008-05-20 12:59:00,4.75973,4.76073,4.75895,4.75992,18000000.0
2008-05-20 13:00:00,4.75975,4.76067,4.75895,4.75945,14000000.0
2008-05-20 13:01:00,4.75746,4.75946,4.75739,4.75844,11000000.0
2008-05-20 13:02:00,4.75763,4.75898,4.75723,4.75764,15000000.0
2008-05-20 13:03:00,4.75715,4.76017,4.75715,4.75973,15000000.0
2008-05-20 13:04:00,4.7586,4.76108,4.7586,4.76104,16000000.0
2008-05-20 13:05:00,4.76031,4.76157,4.75993,4.76092,9000000.0
2008-05-20 13:06:00,4.76178,4.76219,4.76103,4.76127,13000000.0
2008-05-20 13:07:00,4.76121,4.76268,4.7603,4.76131,13000000.0
2008-05-20 13:08:00,4.76103,4.76231,4.76098,4.76221,10000000.0
2008-05-20 13:09:00,4.76255,4.76326,4.7614,4.76296,15000000.0
2008-05-20 13:10:00,4.7632,4.76335,4.76189,4.7627,12000000.0
2008-05-20 13:11:00,4.76329,4.76348,4.76151,4.76348,12000000.0
2008-05-20 13:12:00,4.76369,4.764,4.76264,4.76264,12000000.0
2008-05-20 13:13:00,4.76406,4.7642,4.76256,4.76346,11000000.0
2008-05-20 13:14:00,4.76272,4.76312,4.76238,4.76261,9000000.0
2008-05-20 13:15:00,4.76323,4.76323,4.76078,4.76175,15000000.0
2008-05-20 13:16:00,4.76257,4.76374,4.76243,4.76374,15000000.0
2008-05-20 13:17:00,4.76336,4.76423,4.76259,4.76329,17000000.0
2008-05-20 13:18:00,4.76427,4.76447,4.76279,4.76346,15000000.0
2008-05-20 13:19:00,4.76413,4.76413,4.76267,4.76399,15000000.0
2008-05-20 13:20:00,4.76339,4.76418,4.7629,4.76329,19000000.0
2008-05-20 13:21:00,4.76371,4.76403,4.76256,4.76256,10000000.0
2008-05-20 13:22:00,4.76392,4.76392,4.76276,4.763,8000000.0
2008-05-20 13:23:00,4.76333,4.76356,4.76259,4.76285,15000000.0
2008-05-20 13:24:00,4.76383,4.76404,4.76255,4.7637,11000000.0
2008-05-20 13:25:00,4.76442,4.76442,4.76288,4.76352,9000000.0
2008-05-20 13:26:00,4.76332,4.7646,4.76265,4.76459,8000000.0
2008-05-20 13:27:00,4.76376,4.7639,4.76306,4.76332,15000000.0
2008-05-20 13:28:00,4.76406,4.76406,4.76243,4.76325,17000000.0
2008-05-20 13:29:00,4.7632,4.76371,4.76163,4.76163,11000000.0
2008-05-20 13:30:00,4.76153,4.76295,4.76144,4.76295,21000000.0
2008-05-20 13:31:00,4.76262,4.76262,4.76127,4.76166,11000000.0
2008-05-20 13:32:00,4.76086,4.76271,4.76086,4.76244,10000000.0
2008-05-20 13:33:00,4.76101,4.76262,4.76008,4.76262,8000000.0
2008-05-20 13:34:00,4.762,4.76299,4.76163,4.76226,15000000.0
2008-05-20 13:35:00,4.76314,4.76377,4.76196,4.76247,13000000.0
2008-05-20 13:36:00,4.76199,4.76295,4.76199,4.76292,11000000.0
2008-05-20 13:37:00,4.76281,4.76314,4.76189,4.76208,8000000.0
2008-05-20 13:38:00,4.76206,4.76292,4.76146,4.76164,13000000.0
2008-05-20 13:39:00,4.76298,4.76298,4.76087,4.76087,7000000.0
2008-05-20 13:40:00,4.76106,4.76245,4.76026,4.76026,12000000.0
2008-05-20 13:41:00,4.76,4.76184,4.75981,4.76049,15000000.0
2008-05-20 13:42:00,4.76069,4.76146,4.75972,4.7604,22000000.0
2008-05-20 13:43:00,4.76094,4.76094,4.75869,4.75991,13000000.0
2008-05-20 13:44:00,4.7613,4.76142,4.75959,4.76023,14000000.0
2008-05-20 13:45:00,4.76011,4.7602,4.75937,4.75937,7000000.0
2008-05-20 13:46:00,4.7605,4.76147,4.75965,4.76147,11000000.0
2008-05-20 13:47:00,4.75982,4.76156,4.75982,4.76064,11000000.0
2008-05-20 13:48:00,4.76024,4.76131,4.76024,4.76072,14000000.0
2008-05-20 13:49:00,4.76073,4.76085,4.75942,4.76012,13000000.0
2008-05-20 13:50:00,4.75886,4.76007,4.75839,4.75873,12000000.0
2008-05-20 13:51:00,4.76038,4.76042,4.75884,4.75931,11000000.0
2008-05-20 13:52:00,4.75946,4.761,4.75939,4.76011,9000000.0
2008-05-20 13:53:00,4.76159,4.76197,4.76068,4.7609,11000000.0
2008-05-20 13:54:00,4.76151,4.76172,4.76032,4.76124,17000000.0
2008-05-20 13:55:00,4.76181,4.76181,4.75937,4.75969,22000000.0
2008-05-20 13:56:00,4.76022,4.76176,4.76019,4.76176,13000000.0
2008-05-20 13:57:00,4.76121,4.76234,4.76031,4.76144,19000000.0
2008-05-20 13:58:00,4.76205,4.76279,4.76149,4.76249,11000000.0
2008-05-20 13:59:00,4.76274,4.76283,4.76169,4.76241,7000000.0
2008-05-20 14:00:00,4.76275,4.76294,4.76181,4.76201,9000000.0
2008-05-20 14:01:00,4.76273,4.76329,4.76207,4.76273,7000000.0
2008-05-20 14:02:00,4.763,4.76344,4.76174,4.76273,13000000.0
2008-05-20 14:03:00,4.76253,4.76345,4.76164,4.76284,17000000.0
2008-05-20 14:04:00,4.76328,4.76457,4.76304,4.76447,13000000.0
2008-05-20 14:05:00,4.76433,4.76459,4.76361,4.76372,8000000.0
2008-05-20 14:06:00,4.76473,4.76505,4.76386,4.7642,10000000.0
2008-05-20 14:07:00,4.76477,4.76477,4.76277,4.76383,10000000.0
2008-05-20 14:08:00,4.76252,4.764,4.76226,4.76226,14000000.0
2008-05-20 14:09:00,4.76433,4.76433,4.76145,4.76145,16000000.0
2008-05-20 14:10:00,4.7622,4.76289,4.76161,4.76216,12000000.0
2008-05-20 14:11:00,4.76226,4.76226,4.76077,4.76191,14000000.0
2008-05-20 14:12:00,4.76143,4.76148,4.76016,4.76016,13000000.0
2008-05-20 14:13:00,4.76049,4.76228,4.76018,4.76088,11000000.0
2008-05-20 14:14:00,4.763,4.76374,4.76143,4.76374,14000000.0
2008-05-20 14:15:00,4.76384,4.76394,4.76216,4.76216,11000000.0
2008-05-20 14:16:00,4.76306,4.76306,4.76152,4.76152,11000000.0
2008-05-20 14:17:00,4.76312,4.76341,4.76189,4.76286,14000000.0
2008-05-20 14:18:00,4.76354,4.76372,4.76244,4.76264,11000000.0
2008-05-20 14:19:00,4.76322,4.76326,4.7621,4.76326,8000000.0
2008-05-20 14:20:00,4.7623,4.76271,4.7616,4.762,10000000.0
2008-05-20 14:21:00,4.76246,4.76287,4.76127,4.76134,14000000.0
2008-05-20 14:22:00,4.76186,4.76207,4.76041,4.76138,17000000.0
2008-05-20 14:23:00,4.76154,4.76162,4.76006,4.76006,8000000.0
2008-05-20 14:24:00,4.76073,4.76182,4.75976,4.76127,16000000.0
2008-05-20 14:25:00,4.76076,4.76195,4.76035,4.76195,11000000.0
2008-05-20 14:26:00,4.762,4.76205,4.76065,4.761,14000000.0
2008-05-20 14:27:00,4.76124,4.76143,4.75997,4.76123,8000000.0
2008-05-20 14:28:00,4.76186,4.76186,4.75982,4.76037,11000000.0
2008-05-20 14:29:00,4.76084,4.7613,4.76014,4.76049,11000000.0
2008-05-20 14:30:00,4.7614,4.76224,4.75754,4.76163,14000000.0
2008-05-20 14:31:00,4.75797,4.76076,4.75715,4.75818,15000000.0
2008-05-20 14:32:00,4.75585,4.75784,4.75565,4.75741,9000000.0
2008-05-20 14:33:00,4.7579,4.75819,4.75553,4.75685,12000000.0
2008-05-20 14:34:00,4.75713,4.75746,4.75463,4.75746,12000000.0
2008-05-20 14:35:00,4.75783,4.75824,4.75616,4.75718,18000000.0
2008-05-20 14:36:00,4.75623,4.75646,4.75316,4.75361,12000000.0
2008-05-20 14:37:00,4.75503,4.75586,4.75346,4.7553,12000000.0
2008-05-20 14:38:00,4.75575,4.7563,4.75453,4.75556,24000000.0
2008-05-20 14:39:00,4.75699,4.7575,4.75558,4.75719,12000000.0
2008-05-20 14:40:00,4.75698,4.75733,4.75507,4.75542,15000000.0
2008-05-20 14:41:00,4.75496,4.75702,4.75436,4.75702,17000000.0
2008-05-20 14:42:00,4.75595,4.75776,4.75547,4.75746,15000000.0
2008-05-20 14:43:00,4.75811,4.75826,4.75657,4.75714,9000000.0
2008-05-20 14:44:00,4.75768,4.75849,4.75665,4.75665,7000000.0
2008-05-20 14:45:00,4.7583,4.75933,4.75626,4.75873,17000000.0
2008-05-20 14:46:00,4.75988,4.75988,4.75811,4.75811,14000000.0
2008-05-20 14:47:00,4.75894,4.75929,4.7582,4.75888,16000000.0
2008-05-20 14:48:00,4.7584,4.75876,4.75674,4.75857,12000000.0
2008-05-20 14:49:00,4.75859,4.75859,4.75679,4.75733,20000000.0
2008-05-20 14:50:00,4.75776,4.75869,4.7567,4.75738,12000000.0
2008-05-20 14:51:00,4.75823,4.75833,4.75677,4.75732,12000000.0
2008-05-20 14:52:00,4.75832,4.75832,4.75607,4.75705,22000000.0
2008-05-20 14:53:00,4.75771,4.75771,4.75508,4.75645,17000000.0
2008-05-20 14:54:00,4.75578,4.75622,4.75456,4.75486,14000000.0
2008-05-20 14:55:00,4.75507,4.75544,4.75376,4.75459,20000000.0
2008-05-20 14:56:00,4.75497,4.75595,4.75327,4.75555,22000000.0
2008-05-20 14:57:00,4.75546,4.75576,4.75452,4.75494,10000000.0
2008-05-20 14:58:00,4.75475,4.75625,4.75397,4.75536,17000000.0
2008-05-20 14:59:00,4.75559,4.75732,4.75544,4.75678,12000000.0
2008-05-20 15:00:00,4.75746,4.75918,4.75667,4.75767,14000000.0
2008-05-20 15:01:00,4.75913,4.76063,4.75873,4.75894,16000000.0
2008-05-20 15:02:00,4.7594,4.76075,4.75785,4.76033,13000000.0
2008-05-20 15:03:00,4.76091,4.76105,4.75883,4.76069,7000000.0
2008-05-20 15:04:00,4.76132,4.76141,4.75926,4.75945,12000000.0
2008-05-20 15:05:00,4.76105,4.76198,4.75867,4.7614,20000000.0
2008-05-20 15:06:00,4.76235,4.76241,4.76102,4.76141,9000000.0
2008-05-20 15:07:00,4.76221,4.76221,4.76078,4.76118,9000000.0
2008-05-20 15:08:00,4.76181,4.76187,4.76027,4.76063,14000000.0
2008-05-20 15:09:00,4.75936,4.76108,4.759,4.76025,14000000.0
2008-05-20 15:10:00,4.76055,4.761,4.75916,4.75947,15000000.0
2008-05-20 15:11:00,4.75933,4.75937,4.75807,4.75898,10000000.0
2008-05-20 15:12:00,4.75913,4.75963,4.7582,4.75882,10000000.0
2008-05-20 15:13:00,4.75862,4.76006,4.75754,4.75842,20000000.0
2008-05-20 15:14:00,4.75874,4.7598,4.75848,4.75848,10000000.0
2008-05-20 15:15:00,4.76035,4.76153,4.75905,4.75964,13000000.0
2008-05-20 15:16:00,4.76113,4.76427,4.7611,4.76265,11000000.0
2008-05-20 15:17:00,4.76386,4.767,4.76381,4.76585,17000000.0
2008-05-20 15:18:00,4.76558,4.7662,4.76451,4.76451,11000000.0
2008-05-20 15:19:00,4.76456,4.76559,4.76302,4.76405,18000000.0
2008-05-20 15:20:00,4.76243,4.76414,4.76191,4.76408,14000000.0
2008-05-20 15:21:00,4.7622,4.7641,4.76213,4.7641,15000000.0
2008-05-20 15:22:00,4.76386,4.76407,4.76285,4.76288,8000000.0
2008-05-20 15:23:00,4.76395,4.76416,4.76154,4.76263,15000000.0
2008-05-20 15:24:00,4.76321,4.76324,4.76156,4.76242,12000000.0
2008-05-20 15:25:00,4.76354,4.76424,4.76169,4.76201,12000000.0
2008-05-20 15:26:00,4.76351,4.76503,4.7627,4.76344,15000000.0
2008-05-20 15:27:00,4.76382,4.76547,4.76382,4.76444,12000000.0
2008-05-20 15:28:00,4.76495,4.76531,4.7634,4.76479,12000000.0
2008-05-20 15:29:00,4.76399,4.76429,4.76311,4.76364,10000000.0
2008-05-20 15:30:00,4.76469,4.76469,4.76289,4.76332,12000000.0
2008-05-20 15:31:00,4.76419,4.76419,4.76204,4.76239,19000000.0
2008-05-20 15:32:00,4.76312,4.76398,4.76228,4.76329,7000000.0
2008-05-20 15:33:00,4.76373,4.76469,4.76304,4.76415,7000000.0
2008-05-20 15:34:00,4.7634,4.76412,4.76203,4.76247,12000000.0
2008-05-20 15:35:00,4.76298,4.76318,4.76067,4.7615,17000000.0
2008-05-20 15:36:00,4.7618,4.76212,4.75991,4.76044,11000000.0
2008-05-20 15:37:00,4.75961,4.76277,4.75961,4.75968,14000000.0
2008-05-20 15:38:00,4.76045,4.76205,4.7599,4.76156,20000000.0
2008-05-20 15:39:00,4.76149,4.76207,4.7612,4.7612,8000000.0
2008-05-20 15:40:00,4.76216,4.76216,4.76112,4.76161,11000000.0
2008-05-20 15:41:00,4.76325,4.76335,4.76168,4.76279,10000000.0
2008-05-20 15:42:00,4.76123,4.76316,4.76096,4.76194,13000000.0
2008-05-20 15:43:00,4.76268,4.76279,4.76082,4.76082,14000000.0
2008-05-20 15:44:00,4.76111,4.76222,4.7609,4.7609,8000000.0
2008-05-20 15:45:00,4.76153,4.76224,4.7614,4.76183,10000000.0
2008-05-20 15:46:00,4.76162,4.76233,4.76077,4.76233,12000000.0
2008-05-20 15:47:00,4.76066,4.76259,4.76066,4.76161,18000000.0
2008-05-20 15:48:00,4.76139,4.76146,4.75929,4.75996,9000000.0
2008-05-20 15:49:00,4.76115,4.76137,4.75949,4.76014,14000000.0
2008-05-20 15:50:00,4.75991,4.76107,4.75949,4.76003,18000000.0
2008-05-20 15:51:00,4.75926,4.75984,4.75914,4.75914,8000000.0
2008-05-20 15:52:00,4.75954,4.75972,4.75828,4.75911,11000000.0
2008-05-20 15:53:00,4.75892,4.75928,4.75755,4.75854,15000000.0
2008-05-20 15:54:00,4.75779,4.75906,4.75731,4.75746,9000000.0
2008-05-20 15:55:00,4.75827,4.75865,4.75703,4.75757,9000000.0
2008-05-20 15:56:00,4.75829,4.75829,4.75612,4.75679,11000000.0
2008-05-20 15:57:00,4.75778,4.7578,4.75638,4.75638,15000000.0
2008-05-20 15:58:00,4.75745,4.75748,4.75537,4.75665,13000000.0
2008-05-20 15:59:00,4.75726,4.75726,4.75503,4.7569,15000000.0
2008-05-20 16:00:00,4.75601,4.75684,4.75576,4.75643,11000000.0
2008-05-20 16:01:00,4.75577,4.75779,4.75561,4.7572,14000000.0
2008-05-20 16:02:00,4.75696,4.75696,4.7551,4.75652,11000000.0
2008-05-20 16:03:00,4.75552,4.75587,4.75396,4.75443,8000000.0
2008-05-20 16:04:00,4.75348,4.75348,4.75131,4.75168,8000000.0
2008-05-20 16:05:00,4.75192,4.7534,4.75133,4.75284,8000000.0
2008-05-20 16:06:00,4.75303,4.75537,4.75217,4.75537,16000000.0
2008-05-20 16:07:00,4.75362,4.75515,4.75231,4.75423,18000000.0
2008-05-20 16:08:00,4.75337,4.75442,4.75235,4.75343,14000000.0
2008-05-20 16:09:00,4.75418,4.75627,4.75418,4.75466,12000000.0
2008-05-20 16:10:00,4.75436,4.75549,4.75356,4.75445,10000000.0
2008-05-20 16:11:00,4.75476,4.75523,4.7529,4.75523,13000000.0
2008-05-20 16:12:00,4.75481,4.75612,4.75428,4.75459,16000000.0
2008-05-20 16:13:00,4.75535,4.75589,4.75508,4.75583,7000000.0
2008-05-20 16:14:00,4.75622,4.75661,4.75518,4.75579,16000000.0
2008-05-20 16:15:00,4.75742,4.76008,4.75681,4.75847,15000000.0
2008-05-20 16:16:00,4.76045,4.76141,4.75869,4.76111,17000000.0
2008-05-20 16:17:00,4.76201,4.76207,4.76065,4.76149,10000000.0
2008-05-20 16:18:00,4.75941,4.76148,4.75941,4.76004,10000000.0
2008-05-20 16:19:00,4.76069,4.76111,4.75981,4.76021,12000000.0
2008-05-20 16:20:00,4.7621,4.76219,4.76046,4.76204,11000000.0
2008-05-20 16:21:00,4.76185,4.76292,4.76114,4.76168,8000000.0
2008-05-20 16:22:00,4.76276,4.76295,4.76089,4.761,16000000.0
2008-05-20 16:23:00,4.7607,4.76143,4.76039,4.76135,11000000.0
2008-05-20 16:24:00,4.76037,4.76178,4.76037,4.76098,14000000.0
2008-05-20 16:25:00,4.76175,4.76252,4.76056,4.76252,13000000.0
2008-05-20 16:26:00,4.76253,4.76284,4.76132,4.76177,16000000.0
2008-05-20 16:27:00,4.76188,4.76268,4.76048,4.76268,20000000.0
2008-05-20 16:28:00,4.76275,4.76275,4.76088,4.76106,12000000.0
2008-05-20 16:29:00,4.76145,4.76257,4.76008,4.7618,13000000.0
2008-05-20 16:30:00,4.76095,4.76183,4.75986,4.76071,17000000.0
2008-05-20 16:31:00,4.76007,4.7622,4.76007,4.76172,13000000.0
2008-05-20 16:32:00,4.76148,4.76162,4.76004,4.76004,10000000.0
2008-05-20 16:33:00,4.7598,4.76163,4.7598,4.76049,15000000.0
2008-05-20 16:34:00,4.76063,4.7618,4.76015,4.76015,9000000.0
2008-05-20 16:35:00,4.76122,4.76129,4.75901,4.75901,18000000.0
2008-05-20 16:36:00,4.76057,4.76106,4.75921,4.75921,8000000.0
2008-05-20 16:37:00,4.75969,4.76073,4.75915,4.76053,22000000.0
2008-05-20 16:38:00,4.76013,4.76045,4.7589,4.75952,14000000.0
2008-05-20 16:39:00,4.75962,4.76096,4.75952,4.76061,14000000.0
2008-05-20 16:40:00,4.76001,4.76108,4.75927,4.76055,17000000.0
2008-05-20 16:41:00,4.76035,4.76097,4.75991,4.75995,9000000.0
2008-05-20 16:42:00,4.76086,4.76159,4.75966,4.76074,13000000.0
2008-05-20 16:43:00,4.7617,4.76209,4.76005,4.76178,13000000.0
2008-05-20 16:44:00,4.76228,4.7635,4.76156,4.76265,11000000.0
2008-05-20 16:45:00,4.76278,4.76519,4.76278,4.76366,18000000.0
2008-05-20 16:46:00,4.76443,4.76443,4.76225,4.76251,11000000.0
2008-05-20 16:47:00,4.76125,4.76243,4.76085,4.76151,15000000.0
2008-05-20 16:48:00,4.76109,4.76306,4.76089,4.76306,7000000.0
2008-05-20 16:49:00,4.76135,4.76285,4.76135,4.76156,16000000.0
2008-05-20 16:50:00,4.7624,4.76282,4.76134,4.76224,9000000.0
2008-05-20 16:51:00,4.7625,4.76293,4.76124,4.76212,22000000.0
2008-05-20 16:52:00,4.76085,4.76245,4.76058,4.76193,11000000.0
2008-05-20 16:53:00,4.76253,4.76324,4.76097,4.76324,12000000.0
2008-05-20 16:54:00,4.76242,4.76363,4.76127,4.76363,17000000.0
2008-05-20 16:55:00,4.76272,4.76358,4.76191,4.76354,15000000.0
2008-05-20 16:56:00,4.76309,4.76327,4.76242,4.7627,11000000.0
2008-05-20 16:57:00,4.76187,4.76349,4.76187,4.76349,8000000.0
2008-05-20 16:58:00,4.76253,4.76374,4.76211,4.76257,12000000.0
2008-05-20 16:59:00,4.76372,4.76395,4.76205,4.76205,15000000.0
2008-05-20 17:00:00,4.76178,4.76273,4.76143,4.7618,10000000.0
2008-05-20 17:01:00,4.76129,4.76215,4.76121,4.76215,10000000.0
2008-05-20 17:02:00,4.76217,4.76263,4.76115,4.76173,8000000.0
2008-05-20 17:03:00,4.76092,4.76229,4.76076,4.76199,11000000.0
2008-05-20 17:04:00,4.76143,4.76276,4.76103,4.76117,10000000.0
2008-05-20 17:05:00,4.76168,4.76227,4.76097,4.76125,18000000.0
2008-05-20 17:06:00,4.76244,4.76244,4.7607,4.76106,9000000.0
2008-05-20 17:07:00,4.76125,4.76189,4.76063,4.76179,20000000.0
2008-05-20 17:08:00,4.76035,4.76152,4.76006,4.76093,11000000.0
2008-05-20 17:09:00,4.76076,4.76076,4.75875,4.7592,14000000.0
2008-05-20 17:10:00,4.75976,4.75979,4.75857,4.75935,10000000.0
2008-05-20 17:11:00,4.76027,4.76027,4.75856,4.75958,12000000.0
2008-05-20 17:12:00,4.76006,4.76006,4.75819,4.75819,7000000.0
2008-05-20 17:13:00,4.76002,4.76032,4.75853,4.75866,13000000.0
2008-05-20 17:14:00,4.75989,4.76007,4.75874,4.75961,13000000.0
2008-05-20 17:15:00,4.75962,4.7616,4.75941,4.7616,12000000.0
2008-05-20 17:16:00,4.76199,4.76199,4.7599,4.76086,13000000.0
2008-05-20 17:17:00,4.76051,4.76155,4.75975,4.76034,12000000.0
2008-05-20 17:18:00,4.76075,4.76078,4.75913,4.76018,15000000.0
2008-05-20 17:19:00,4.75937,4.76025,4.75876,4.75897,10000000.0
2008-05-20 17:20:00,4.75927,4.76015,4.75695,4.75828,13000000.0
2008-05-20 17:21:00,4.75703,4.75706,4.75533,4.75648,17000000.0
2008-05-20 17:22:00,4.75516,4.75705,4.7549,4.75705,15000000.0
2008-05-20 17:23:00,4.7559,4.75598,4.75422,4.75499,10000000.0
2008-05-20 17:24:00,4.75317,4.75428,4.75091,4.75091,17000000.0
2008-05-20 17:25:00,4.75133,4.75226,4.75065,4.75184,11000000.0
2008-05-20 17:26:00,4.75214,4.75432,4.75211,4.75384,12000000.0
2008-05-20 17:27:00,4.75253,4.75426,4.75253,4.75333,9000000.0
2008-05-20 17:28:00,4.75279,4.75371,4.75095,4.75342,16000000.0
2008-05-20 17:29:00,4.75336,4.7542,4.75265,4.75404,9000000.0
2008-05-20 17:30:00,4.75289,4.75524,4.75289,4.7544,11000000.0
2008-05-20 17:31:00,4.75512,4.75585,4.75408,4.7558,13000000.0
2008-05-20 17:32:00,4.75559,4.75559,4.75422,4.75487,13000000.0
2008-05-20 17:33:00,4.75548,4.75548,4.75407,4.75437,11000000.0
2008-05-20 17:34:00,4.75421,4.75494,4.75322,4.75412,12000000.0
2008-05-20 17:35:00,4.75423,4.75423,4.7522,4.75281,13000000.0
2008-05-20 17:36:00,4.75291,4.75335,4.75146,4.75278,14000000.0
2008-05-20 17:37:00,4.75348,4.75348,4.75198,4.753,10000000.0
2008-05-20 17:38:00,4.75134,4.75292,4.7508,4.75292,7000000.0
2008-05-20 17:39:00,4.75307,4.75439,4.75213,4.75244,16000000.0
2008-05-20 17:40:00,4.75314,4.75502,4.7529,4.75462,17000000.0
2008-05-20 17:41:00,4.75287,4.75501,4.75287,4.75309,16000000.0
2008-05-20 17:42:00,4.75384,4.75454,4.75295,4.75356,16000000.0
2008-05-20 17:43:00,4.75256,4.75379,4.75216,4.75227,17000000.0
2008-05-20 17:44:00,4.75442,4.75473,4.75325,4.75353,8000000.0
2008-05-20 17:45:00,4.75456,4.75552,4.75425,4.75551,11000000.0
2008-05-20 17:46:00,4.75471,4.75536,4.7542,4.75445,9000000.0
2008-05-20 17:47:00,4.75508,4.75577,4.75376,4.75376,19000000.0
2008-05-20 17:48:00,4.75514,4.75565,4.75394,4.75489,16000000.0
2008-05-20 17:49:00,4.75551,4.75586,4.75432,4.75538,15000000.0
2008-05-20 17:50:00,4.75541,4.75541,4.75303,4.7538,11000000.0
2008-05-20 17:51:00,4.75283,4.75339,4.75174,4.75295,9000000.0
2008-05-20 17:52:00,4.75163,4.75291,4.75135,4.75226,11000000.0
2008-05-20 17:53:00,4.75394,4.75403,4.75151,4.75151,9000000.0
2008-05-20 17:54:00,4.75288,4.75341,4.75177,4.75249,10000000.0
2008-05-20 17:55:00,4.75408,4.75469,4.75308,4.75469,10000000.0
2008-05-20 17:56:00,4.75407,4.75466,4.75295,4.75466,16000000.0
2008-05-20 17:57:00,4.75297,4.75506,4.75272,4.75351,14000000.0
2008-05-20 17:58:00,4.75411,4.75479,4.75354,4.7542,24000000.0
2008-05-20 17:59:00,4.75464,4.75494,4.75352,4.75434,11000000.0
2008-05-20 18:00:00,4.75382,4.75387,4.75275,4.75298,10000000.0
2008-05-20 18:01:00,4.75328,4.75328,4.75178,4.75234,14000000.0
2008-05-20 18:02:00,4.75196,4.75236,4.75038,4.75136,12000000.0
2008-05-20 18:03:00,4.75131,4.75339,4.75079,4.75164,17000000.0
2008-05-20 18:04:00,4.75352,4.75445,4.75266,4.75445,15000000.0
2008-05-20 18:05:00,4.75407,4.75479,4.75341,4.75479,15000000.0
2008-05-20 18:06:00,4.75459,4.75536,4.75367,4.75384,15000000.0
2008-05-20 18:07:00,4.75524,4.75524,4.7535,4.75422,16000000.0
2008-05-20 18:08:00,4.75486,4.75539,4.75334,4.75539,16000000.0
2008-05-20 18:09:00,4.7553,4.7564,4.75399,4.7551,12000000.0
2008-05-20 18:10:00,4.75577,4.75577,4.75403,4.75433,17000000.0
2008-05-20 18:11:00,4.75463,4.75498,4.75263,4.75325,16000000.0
2008-05-20 18:12:00,4.75306,4.75377,4.75266,4.75275,13000000.0
2008-05-20 18:13:00,4.75281,4.75332,4.7516,4.75274,17000000.0
2008-05-20 18:14:00,4.75261,4.75344,4.7522,4.75286,13000000.0
2008-05-20 18:15:00,4.75301,4.75375,4.75212,4.75324,13000000.0
2008-05-20 18:16:00,4.75397,4.75545,4.75294,4.75441,15000000.0
2008-05-20 18:17:00,4.75373,4.75494,4.75294,4.75409,16000000.0
2008-05-20 18:18:00,4.75367,4.75519,4.75266,4.75397,18000000.0
2008-05-20 18:19:00,4.75497,4.75505,4.75383,4.75428,12000000.0
2008-05-20 18:20:00,4.75419,4.7548,4.75305,4.75395,16000000.0
2008-05-20 18:21:00,4.75333,4.75439,4.75226,4.75435,19000000.0
2008-05-20 18:22:00,4.75316,4.75395,4.75176,4.75205,20000000.0
2008-05-20 18:23:00,4.75353,4.75401,4.7524,4.75401,16000000.0
2008-05-20 18:24:00,4.75277,4.75354,4.75224,4.75316,14000000.0
2008-05-20 18:25:00,4.7535,4.7538,4.75202,4.75331,18000000.0
2008-05-20 18:26:00,4.7534,4.75345,4.75271,4.75345,9000000.0
2008-05-20 18:27:00,4.75369,4.75387,4.75167,4.75179,16000000.0
2008-05-20 18:28:00,4.75328,4.75411,4.75291,4.75411,11000000.0
2008-05-20 18:29:00,4.75412,4.75412,4.75212,4.75257,15000000.0
2008-05-20 18:30:00,4.75279,4.75345,4.75179,4.75265,14000000.0
2008-05-20 18:31:00,4.75343,4.75355,4.75216,4.75298,19000000.0
2008-05-20 18:32:00,4.753,4.75396,4.75237,4.75237,13000000.0
2008-05-20 18:33:00,4.75327,4.75409,4.75294,4.75309,13000000.0
2008-05-20 18:34:00,4.75211,4.75348,4.75211,4.7522,9000000.0
2008-05-20 18:35:00,4.75339,4.75346,4.75127,4.75127,14000000.0
2008-05-20 18:36:00,4.75106,4.75337,4.75106,4.75243,12000000.0
2008-05-20 18:37:00,4.75288,4.75392,4.75215,4.75392,13000000.0
2008-05-20 18:38:00,4.75411,4.75411,4.75224,4.75312,17000000.0
2008-05-20 18:39:00,4.75323,4.75337,4.7513,4.7513,18000000.0
2008-05-20 18:40:00,4.75245,4.75314,4.75162,4.75277,14000000.0
2008-05-20 18:41:00,4.75161,4.75308,4.75012,4.75077,18000000.0
2008-05-20 18:42:00,4.75088,4.7522,4.75067,4.7522,14000000.0
2008-05-20 18:43:00,4.75224,4.75287,4.75131,4.75175,14000000.0
2008-05-20 18:44:00,4.75184,4.75293,4.75101,4.75254,12000000.0
2008-05-20 18:45:00,4.75157,4.7521,4.75063,4.7521,17000000.0
2008-05-20 18:46:00,4.75168,4.7525,4.75064,4.7525,15000000.0
2008-05-20 18:47:00,4.75239,4.75263,4.75155,4.75169,16000000.0
2008-05-20 18:48:00,4.75292,4.75325,4.75144,4.75268,11000000.0
2008-05-20 18:49:00,4.75185,4.75276,4.75117,4.75117,8000000.0
2008-05-20 18:50:00,4.75188,4.75251,4.75105,4.75158,16000000.0
2008-05-20 18:51:00,4.75244,4.75265,4.75113,4.75136,19000000.0
2008-05-20 18:52:00,4.75166,4.75216,4.75094,4.75117,10000000.0
2008-05-20 18:53:00,4.75092,4.75155,4.75046,4.75046,10000000.0
2008-05-20 18:54:00,4.75162,4.75166,4.75031,4.75127,11000000.0
2008-05-20 18:55:00,4.75046,4.75192,4.7504,4.75159,8000000.0
2008-05-20 18:56:00,4.75032,4.75186,4.75019,4.75055,16000000.0
2008-05-20 18:57:00,4.75023,4.75098,4.7498,4.75031,8000000.0
2008-05-20 18:58:00,4.75074,4.75117,4.74952,4.75032,13000000.0
2008-05-20 18:59:00,4.75098,4.75233,4.75031,4.75156,17000000.0
2008-05-20 19:00:00,4.75082,4.75258,4.75082,4.75142,13000000.0
2008-05-20 19:01:00,4.75154,4.75354,4.75149,4.7525,12000000.0
2008-05-20 19:02:00,4.75363,4.75363,4.75186,4.75281,16000000.0
2008-05-20 19:03:00,4.75255,4.7538,4.75211,4.75303,17000000.0
2008-05-20 19:04:00,4.75337,4.75337,4.75125,4.75125,12000000.0
2008-05-20 19:05:00,4.75228,4.75305,4.75181,4.75226,17000000.0
2008-05-20 19:06:00,4.75362,4.7537,4.75211,4.75271,7000000.0
2008-05-20 19:07:00,4.75374,4.75378,4.75205,4.75313,20000000.0
2008-05-20 19:08:00,4.75321,4.75373,4.75211,4.7526,21000000.0
2008-05-20 19:09:00,4.75298,4.75312,4.75124,4.75245,16000000.0
2008-05-20 19:10:00,4.75127,4.75321,4.75127,4.75256,14000000.0
2008-05-20 19:11:00,4.75341,4.75341,4.75187,4.75207,12000000.0
2008-05-20 19:12:00,4.75221,4.75341,4.75177,4.75285,18000000.0
2008-05-20 19:13:00,4.75271,4.75407,4.75249,4.7536,14000000.0
2008-05-20 19:14:00,4.75435,4.75435,4.75265,4.75321,18000000.0
2008-05-20 19:15:00,4.7532,4.75337,4.75173,4.75232,9000000.0
2008-05-20 19:16:00,4.7524,4.75314,4.75175,4.7531,12000000.0
2008-05-20 19:17:00,4.75177,4.75307,4.75177,4.75259,14000000.0
2008-05-20 19:18:00,4.75235,4.75306,4.7517,4.75285,16000000.0
2008-05-20 19:19:00,4.75257,4.75278,4.75208,4.75246,7000000.0
2008-05-20 19:20:00,4.7516,4.75266,4.75156,4.75156,8000000.0
2008-05-20 19:21:00,4.75256,4.75293,4.75178,4.75279,18000000.0
2008-05-20 19:22:00,4.75266,4.75331,4.75185,4.75327,9000000.0
2008-05-20 19:23:00,4.75214,4.75279,4.75163,4.75213,10000000.0
2008-05-20 19:24:00,4.7522,4.75297,4.75184,4.75221,11000000.0
2008-05-20 19:25:00,4.75322,4.75376,4.75221,4.75335,17000000.0
2008-05-20 19:26:00,4.75437,4.75512,4.75358,4.75467,11000000.0
2008-05-20 19:27:00,4.75504,4.75541,4.75391,4.75391,13000000.0
2008-05-20 19:28:00,4.75417,4.75531,4.75384,4.75416,10000000.0
2008-05-20 19:29:00,4.75574,4.75622,4.75459,4.75514,11000000.0
2008-05-20 19:30:00,4.75587,4.75616,4.75486,4.75562,12000000.0
2008-05-20 19:31:00,4.75522,4.75542,4.75436,4.75471,8000000.0
2008-05-20 19:32:00,4.75445,4.75521,4.7539,4.75403,11000000.0
2008-05-20 19:33:00,4.75528,4.75565,4.75421,4.75565,13000000.0
2008-05-20 19:34:00,4.75454,4.75568,4.75414,4.75456,12000000.0
2008-05-20 19:35:00,4.75596,4.75596,4.75405,4.75473,13000000.0
2008-05-20 19:36:00,4.75429,4.75514,4.75403,4.75478,12000000.0
2008-05-20 19:37:00,4.75461,4.75558,4.75426,4.75488,8000000.0
2008-05-20 19:38:00,4.75441,4.7552,4.75383,4.7552,20000000.0
2008-05-20 19:39:00,4.7552,4.7552,4.75395,4.75395,11000000.0
2008-05-20 19:40:00,4.75418,4.75494,4.75407,4.75424,11000000.0
2008-05-20 19:41:00,4.75413,4.75533,4.75407,4.75533,9000000.0
2008-05-20 19:42:00,4.75502,4.75549,4.75358,4.75358,10000000.0
2008-05-20 19:43:00,4.75468,4.75577,4.75424,4.75467,14000000.0
2008-05-20 19:44:00,4.75544,4.75657,4.75473,4.75657,15000000.0
2008-05-20 19:45:00,4.75599,4.75622,4.7549,4.75601,12000000.0
2008-05-20 19:46:00,4.75481,4.75598,4.75477,4.75552,11000000.0
2008-05-20 19:47:00,4.75602,4.75653,4.75546,4.75585,10000000.0
2008-05-20 19:48:00,4.75573,4.75635,4.75559,4.75635,9000000.0
2008-05-20 19:49:00,4.75545,4.75732,4.75545,4.75638,16000000.0
2008-05-20 19:50:00,4.75654,4.75721,4.75635,4.75721,10000000.0
2008-05-20 19:51:00,4.7561,4.75675,4.75578,4.75658,11000000.0
2008-05-20 19:52:00,4.75715,4.75715,4.75585,4.75641,19000000.0
2008-05-20 19:53:00,4.75614,4.75684,4.75493,4.75684,19000000.0
2008-05-20 19:54:00,4.75599,4.75694,4.75568,4.75637,14000000.0
2008-05-20 19:55:00,4.75574,4.7571,4.75553,4.75684,16000000.0
2008-05-20 19:56:00,4.75614,4.75651,4.75494,4.7553,12000000.0
2008-05-20 19:57:00,4.75652,4.75652,4.75473,4.75576,14000000.0
2008-05-20 19:58:00,4.75535,4.75597,4.75413,4.75506,13000000.0
2008-05-20 19:59:00,4.75588,4.75662,4.75487,4.75603,10000000.0
2008-05-20 20:00:00,4.75738,4.75834,4.75697,4.75721,15000000.0
2008-05-20 20:01:00,4.75716,4.75748,4.75528,4.75681,14000000.0
2008-05-20 20:02:00,4.75667,4.7572,4.75558,4.75611,8000000.0
2008-05-20 20:03:00,4.75658,4.75774,4.75648,4.75697,13000000.0
2008-05-20 20:04:00,4.75759,4.75783,4.75641,4.75647,12000000.0
2008-05-20 20:05:00,4.75777,4.75803,4.75708,4.75764,11000000.0
2008-05-20 20:06:00,4.75739,4.75802,4.75708,4.75788,10000000.0
2008-05-20 20:07:00,4.75774,4.75816,4.7561,4.75816,13000000.0
2008-05-20 20:08:00,4.75647,4.75776,4.7555,4.75606,16000000.0
2008-05-20 20:09:00,4.75645,4.75702,4.75537,4.7565,17000000.0
2008-05-20 20:10:00,4.75705,4.75705,4.75598,4.75627,10000000.0
2008-05-20 20:11:00,4.75488,4.75703,4.75488,4.757,13000000.0
2008-05-20 20:12:00,4.75535,4.75666,4.75535,4.75666,15000000.0
2008-05-20 20:13:00,4.75573,4.75642,4.7554,4.75625,13000000.0
2008-05-20 20:14:00,4.75579,4.75663,4.75547,4.75588,8000000.0
2008-05-20 20:15:00,4.75489,4.75642,4.75465,4.75615,10000000.0
2008-05-20 20:16:00,4.75509,4.75614,4.75463,4.75512,14000000.0
2008-05-20 20:17:00,4.75514,4.75627,4.75488,4.75627,13000000.0
2008-05-20 20:18:00,4.75505,4.75605,4.75505,4.75525,7000000.0
2008-05-20 20:19:00,4.7553,4.7561,4.75476,4.75476,11000000.0
2008-05-20 20:20:00,4.75646,4.75657,4.75513,4.75647,19000000.0
2008-05-20 20:21:00,4.75645,4.75666,4.75559,4.75559,11000000.0
2008-05-20 20:22:00,4.75646,4.75703,4.75598,4.75659,11000000.0
2008-05-20 20:23:00,4.75625,4.75718,4.75564,4.75718,13000000.0
2008-05-20 20:24:00,4.75692,4.75693,4.75592,4.75592,9000000.0
2008-05-20 20:25:00,4.75649,4.75662,4.75538,4.75662,18000000.0
2008-05-20 20:26:00,4.75526,4.75605,4.75511,4.75571,7000000.0
2008-05-20 20:27:00,4.75622,4.75636,4.75455,4.75545,9000000.0
2008-05-20 20:28:00,4.75485,4.7553,4.75376,4.75376,13000000.0
2008-05-20 20:29:00,4.75466,4.75479,4.753,4.753,14000000.0
2008-05-20 20:30:00,4.75443,4.75516,4.75367,4.75513,16000000.0
2008-05-20 20:31:00,4.75532,4.75552,4.75391,4.75413,22000000.0
2008-05-20 20:32:00,4.7546,4.75536,4.75392,4.75486,12000000.0
2008-05-20 20:33:00,4.7544,4.75602,4.7544,4.75498,13000000.0
2008-05-20 20:34:00,4.75506,4.75564,4.75433,4.75527,15000000.0
2008-05-20 20:35:00,4.75438,4.75503,4.75346,4.75467,16000000.0
2008-05-20 20:36:00,4.75467,4.75488,4.75351,4.75488,15000000.0
2008-05-20 20:37:00,4.75429,4.75539,4.7541,4.7541,14000000.0
2008-05-20 20:38:00,4.75428,4.75585,4.75423,4.75514,13000000.0
2008-05-20 20:39:00,4.75481,4.7551,4.75383,4.7551,18000000.0
2008-05-20 20:40:00,4.75489,4.7549,4.75391,4.75462,14000000.0
2008-05-20 20:41:00,4.75383,4.75534,4.75358,4.75377,18000000.0
2008-05-20 20:42:00,4.75429,4.75495,4.75311,4.75311,12000000.0
2008-05-20 20:43:00,4.75381,4.75473,4.75357,4.75428,18000000.0
2008-05-20 20:44:00,4.75379,4.75487,4.7535,4.75401,18000000.0
2008-05-20 20:45:00,4.75462,4.75462,4.75371,4.75461,11000000.0
2008-05-20 20:46:00,4.75462,4.75488,4.75347,4.75347,18000000.0
2008-05-20 20:47:00,4.75455,4.75477,4.75366,4.75457,20000000.0
2008-05-20 20:48:00,4.75463,4.755,4.75367,4.75431,17000000.0
2008-05-20 20:49:00,4.75501,4.75501,4.75356,4.75429,16000000.0
2008-05-20 20:50:00,4.75426,4.75458,4.75365,4.75431,8000000.0
2008-05-20 20:51:00,4.75489,4.75489,4.75313,4.7534,8000000.0
2008-05-20 20:52:00,4.75343,4.75504,4.75343,4.75438,12000000.0
2008-05-20 20:53:00,4.75423,4.75489,4.75377,4.75423,16000000.0
2008-05-20 20:54:00,4.75381,4.75539,4.75366,4.75394,15000000.0
2008-05-20 20:55:00,4.75377,4.75438,4.7531,4.75367,16000000.0
2008-05-20 20:56:00,4.75421,4.75485,4.75364,4.75485,7000000.0
2008-05-20 20:57:00,4.75349,4.75399,4.75273,4.75372,14000000.0
2008-05-20 20:58:00,4.75319,4.75441,4.75297,4.75406,10000000.0
2008-05-20 20:59:00,4.75299,4.75487,4.75283,4.75338,11000000.0
2008-05-20 21:00:00,4.75366,4.75453,4.75301,4.75301,14000000.0
2008-05-20 21:01:00,4.75389,4.75461,4.7527,4.7527,12000000.0
2008-05-20 21:02:00,4.75401,4.75464,4.75283,4.75359,17000000.0
2008-05-20 21:03:00,4.75427,4.75447,4.75299,4.75395,11000000.0
2008-05-20 21:04:00,4.7534,4.75497,4.75337,4.75497,10000000.0
2008-05-20 21:05:00,4.75507,4.7552,4.75311,4.75458,8000000.0
2008-05-20 21:06:00,4.75486,4.75497,4.75372,4.75455,13000000.0
2008-05-20 21:07:00,4.75481,4.75505,4.7539,4.75452,14000000.0
2008-05-20 21:08:00,4.75415,4.75461,4.75413,4.75444,8000000.0
2008-05-20 21:09:00,4.75354,4.75496,4.75354,4.75496,13000000.0
2008-05-20 21:10:00,4.75537,4.75537,4.75373,4.75462,17000000.0
2008-05-20 21:11:00,4.75441,4.75498,4.75402,4.75482,15000000.0
2008-05-20 21:12:00,4.75488,4.75488,4.75355,4.75415,11000000.0
2008-05-20 21:13:00,4.75404,4.75489,4.75383,4.75452,12000000.0
2008-05-20 21:14:00,4.75396,4.75507,4.75366,4.75433,14000000.0
2008-05-20 21:15:00,4.75562,4.75586,4.7542,4.75497,13000000.0
2008-05-20 21:16:00,4.75556,4.75556,4.7543,4.75455,12000000.0
2008-05-20 21:17:00,4.75466,4.75633,4.75434,4.75632,16000000.0
2008-05-20 21:18:00,4.75563,4.75563,4.7545,4.75497,15000000.0
2008-05-20 21:19:00,4.75608,4.75623,4.75506,4.75579,15000000.0
2008-05-20 21:20:00,4.755,4.75578,4.75466,4.75538,8000000.0
2008-05-20 21:21:00,4.75486,4.75604,4.7543,4.75604,17000000.0
2008-05-20 21:22:00,4.75559,4.75591,4.75455,4.75591,11000000.0
2008-05-20 21:23:00,4.75498,4.75589,4.75407,4.7548,23000000.0
2008-05-20 21:24:00,4.75421,4.75532,4.75381,4.75522,13000000.0
2008-05-20 21:25:00,4.75505,4.75519,4.75423,4.75462,15000000.0
2008-05-20 21:26:00,4.75467,4.75486,4.75416,4.75465,10000000.0
2008-05-20 21:27:00,4.75471,4.75567,4.7544,4.75567,10000000.0
2008-05-20 21:28:00,4.7542,4.7554,4.7542,4.75502,13000000.0
2008-05-20 21:29:00,4.75565,4.7558,4.75485,4.75578,10000000.0
2008-05-20 21:30:00,4.7542,4.75601,4.7542,4.7551,16000000.0
2008-05-20 21:31:00,4.7542,4.75544,4.75415,4.75544,18000000.0
2008-05-20 21:32:00,4.75471,4.75564,4.75403,4.75426,15000000.0
2008-05-20 21:33:00,4.75479,4.75523,4.75404,4.75404,13000000.0
2008-05-20 21:34:00,4.75461,4.75497,4.7542,4.75472,9000000.0
2008-05-20 21:35:00,4.75469,4.75532,4.75413,4.75527,8000000.0
2008-05-20 21:36:00,4.75444,4.75603,4.75414,4.75603,18000000.0
2008-05-20 21:37:00,4.75585,4.75602,4.75437,4.75601,22000000.0
2008-05-20 21:38:00,4.7556,4.7556,4.75472,4.75481,9000000.0
2008-05-20 21:39:00,4.75621,4.75621,4.75463,4.75542,11000000.0
2008-05-20 21:40:00,4.7566,4.7566,4.75489,4.75578,19000000.0
2008-05-20 21:41:00,4.75577,4.75649,4.75526,4.7558,12000000.0
2008-05-20 21:42:00,4.75694,4.75698,4.75535,4.75562,11000000.0
2008-05-20 21:43:00,4.75673,4.75692,4.75573,4.75625,14000000.0
2008-05-20 21:44:00,4.75582,4.75638,4.75527,4.75527,13000000.0
2008-05-20 21:45:00,4.75611,4.75678,4.75544,4.75606,12000000.0
2008-05-20 21:46:00,4.75547,4.7567,4.75547,4.75581,14000000.0
2008-05-20 21:47:00,4.75579,4.75625,4.75514,4.75563,17000000.0
2008-05-20 21:48:00,4.75535,4.75627,4.75515,4.75573,16000000.0
2008-05-20 21:49:00,4.75507,4.75632,4.75507,4.7559,14000000.0
2008-05-20 21:50:00,4.75568,4.7561,4.75468,4.75505,13000000.0
2008-05-20 21:51:00,4.75479,4.75591,4.75456,4.75591,14000000.0
2008-05-20 21:52:00,4.75505,4.75548,4.75378,4.75457,17000000.0
2008-05-20 21:53:00,4.75408,4.75547,4.75342,4.75519,27000000.0
2008-05-20 21:54:00,4.75498,4.75521,4.7539,4.75512,10000000.0
2008-05-20 21:55:00,4.7551,4.7554,4.75416,4.7554,8000000.0
2008-05-20 21:56:00,4.75406,4.7554,4.75406,4.75449,16000000.0
2008-05-20 21:57:00,4.75375,4.75546,4.75375,4.75546,18000000.0
2008-05-20 21:58:00,4.75491,4.75564,4.75422,4.75532,18000000.0
2008-05-20 21:59:00,4.75444,4.75588,4.75444,4.75539,17000000.0
2008-05-20 22:00:00,4.75521,4.75547,4.7546,4.75499,9000000.0
2008-05-20 22:01:00,4.75387,4.75597,4.75387,4.75437,22000000.0
2008-05-20 22:02:00,4.75522,4.75524,4.75412,4.75516,11000000.0
2008-05-20 22:03:00,4.75547,4.75547,4.75352,4.7544,16000000.0
2008-05-20 22:04:00,4.75396,4.75497,4.75372,4.75476,12000000.0
2008-05-20 22:05:00,4.75405,4.75527,4.75381,4.75488,7000000.0
2008-05-20 22:06:00,4.7556,4.7556,4.75391,4.75486,15000000.0
2008-05-20 22:07:00,4.75452,4.75516,4.75408,4.75468,19000000.0
2008-05-20 22:08:00,4.75448,4.75516,4.75384,4.75435,11000000.0
2008-05-20 22:09:00,4.75415,4.75472,4.75386,4.75457,10000000.0
2008-05-20 22:10:00,4.75363,4.75525,4.75363,4.75525,10000000.0
2008-05-20 22:11:00,4.75446,4.7551,4.754,4.75507,18000000.0
2008-05-20 22:12:00,4.75473,4.75534,4.75417,4.75532,11000000.0
2008-05-20 22:13:00,4.75577,4.75592,4.75428,4.7547,14000000.0
2008-05-20 22:14:00,4.75578,4.75585,4.75444,4.75444,24000000.0
2008-05-20 22:15:00,4.75519,4.75553,4.75418,4.75463,13000000.0
2008-05-20 22:16:00,4.75561,4.75561,4.75423,4.75548,13000000.0
2008-05-20 22:17:00,4.75595,4.75598,4.75424,4.75424,8000000.0
2008-05-20 22:18:00,4.75567,4.75611,4.75454,4.75518,13000000.0
2008-05-20 22:19:00,4.75501,4.75603,4.75475,4.75597,14000000.0
2008-05-20 22:20:00,4.7565,4.75708,4.7555,4.75595,21000000.0
2008-05-20 22:21:00,4.75678,4.75683,4.75528,4.75592,13000000.0
2008-05-20 22:22:00,4.75641,4.75641,4.75481,4.75586,12000000.0
2008-05-20 22:23:00,4.75668,4.75668,4.75505,4.7564,18000000.0
2008-05-20 22:24:00,4.75624,4.75718,4.75578,4.75675,14000000.0
2008-05-20 22:25:00,4.75678,4.75751,4.75601,4.75656,13000000.0
2008-05-20 22:26:00,4.75689,4.75877,4.75628,4.75844,13000000.0
2008-05-20 22:27:00,4.75903,4.75903,4.75704,4.75787,16000000.0
2008-05-20 22:28:00,4.75793,4.75815,4.75661,4.75661,13000000.0
2008-05-20 22:29:00,4.75715,4.75814,4.75646,4.75685,21000000.0
2008-05-20 22:30:00,4.75604,4.75744,4.75561,4.75584,17000000.0
2008-05-20 22:31:00,4.75654,4.75714,4.75601,4.75664,10000000.0
2008-05-20 22:32:00,4.75765,4.75765,4.75621,4.75726,13000000.0
2008-05-20 22:33:00,4.75733,4.75768,4.75646,4.75672,13000000.0
2008-05-20 22:34:00,4.75723,4.75732,4.75647,4.75719,13000000.0
2008-05-20 22:35:00,4.75752,4.75752,4.75595,4.75669,19000000.0
2008-05-20 22:36:00,4.75689,4.75741,4.75629,4.75629,14000000.0
2008-05-20 22:37:00,4.75714,4.75714,4.75619,4.75619,17000000.0
2008-05-20 22:38:00,4.7579,4.7579,4.75661,4.75685,9000000.0
2008-05-20 22:39:00,4.75815,4.75883,4.75601,4.75883,20000000.0
2008-05-20 22:40:00,4.75896,4.75909,4.75762,4.75827,13000000.0
2008-05-20 22:41:00,4.75796,4.75946,4.75796,4.75922,13000000.0
2008-05-20 22:42:00,4.75843,4.75883,4.75796,4.75883,10000000.0
2008-05-20 22:43:00,4.75961,4.75961,4.75785,4.75785,15000000.0
2008-05-20 22:44:00,4.75884,4.75886,4.75747,4.75776,16000000.0
2008-05-20 22:45:00,4.75858,4.75876,4.75736,4.75785,14000000.0
2008-05-20 22:46:00,4.75782,4.75933,4.75782,4.75852,12000000.0
2008-05-20 22:47:00,4.75919,4.75951,4.75833,4.75904,7000000.0
2008-05-20 22:48:00,4.75863,4.75971,4.75828,4.75836,16000000.0
2008-05-20 22:49:00,4.75954,4.76037,4.75942,4.76019,10000000.0
2008-05-20 22:50:00,4.76062,4.76067,4.75926,4.75972,15000000.0
2008-05-20 22:51:00,4.76118,4.76118,4.75946,4.75946,17000000.0
2008-05-20 22:52:00,4.75961,4.76034,4.7591,4.75917,10000000.0
2008-05-20 22:53:00,4.7593,4.75968,4.75815,4.75857,20000000.0
2008-05-20 22:54:00,4.75948,4.75996,4.75899,4.75978,10000000.0
2008-05-20 22:55:00,4.75933,4.76017,4.7587,4.75956,12000000.0
2008-05-20 22:56:00,4.75912,4.75965,4.75856,4.75965,9000000.0
2008-05-20 22:57:00,4.76022,4.76022,4.75881,4.75999,18000000.0
2008-05-20 22:58:00,4.75978,4.76062,4.75934,4.75966,13000000.0
2008-05-20 22:59:00,4.76118,4.76118,4.75904,4.75956,10000000.0
2008-05-20 23:00:00,4.76041,4.76086,4.75947,4.7598,17000000.0
2008-05-20 23:01:00,4.76069,4.76069,4.75933,4.75953,13000000.0
2008-05-20 23:02:00,4.75974,4.75974,4.75847,4.75926,7000000.0
2008-05-20 23:03:00,4.75871,4.75982,4.75794,4.75829,16000000.0
2008-05-20 23:04:00,4.75846,4.75909,4.75786,4.75845,12000000.0
2008-05-20 23:05:00,4.75782,4.75873,4.75782,4.75873,11000000.0
2008-05-20 23:06:00,4.75841,4.75889,4.75742,4.75883,11000000.0
2008-05-20 23:07:00,4.75918,4.75946,4.75787,4.75787,13000000.0
2008-05-20 23:08:00,4.75813,4.75893,4.75723,4.75789,20000000.0
2008-05-20 23:09:00,4.75904,4.75904,4.7578,4.75822,16000000.0
2008-05-20 23:10:00,4.75868,4.75868,4.75748,4.75791,16000000.0
2008-05-20 23:11:00,4.75791,4.75833,4.75682,4.75694,10000000.0
2008-05-20 23:12:00,4.75752,4.75816,4.75685,4.75794,12000000.0
2008-05-20 23:13:00,4.7579,4.7579,4.75687,4.75687,16000000.0
2008-05-20 23:14:00,4.75888,4.75888,4.75758,4.75809,9000000.0
2008-05-20 23:15:00,4.75835,4.75835,4.75644,4.75761,9000000.0
2008-05-20 23:16:00,4.75798,4.7582,4.75683,4.75727,18000000.0
2008-05-20 23:17:00,4.75607,4.75776,4.75607,4.75741,8000000.0
2008-05-20 23:18:00,4.75682,4.75771,4.75661,4.75722,10000000.0
2008-05-20 23:19:00,4.75724,4.7578,4.75681,4.75713,9000000.0
2008-05-20 23:20:00,4.75726,4.75775,4.75711,4.75775,17000000.0
2008-05-20 23:21:00,4.757,4.7581,4.7566,4.75793,11000000.0
2008-05-20 23:22:00,4.7575,4.75761,4.75662,4.75719,12000000.0
2008-05-20 23:23:00,4.75657,4.75807,4.75657,4.75706,12000000.0
2008-05-20 23:24:00,4.75778,4.75785,4.75765,4.75785,12000000.0
2008-05-20 23:25:00,4.75723,4.75777,4.75697,4.75777,9000000.0
2008-05-20 23:26:00,4.75819,4.75819,4.75706,4.75742,14000000.0
2008-05-20 23:27:00,4.75804,4.75816,4.75762,4.75774,17000000.0
2008-05-20 23:28:00,4.75785,4.7583,4.75688,4.75763,15000000.0
2008-05-20 23:29:00,4.75694,4.7579,4.75675,4.75727,11000000.0
2008-05-20 23:30:00,4.75751,4.75805,4.75651,4.75755,14000000.0
2008-05-20 23:31:00,4.75808,4.75808,4.75704,4.75733,7000000.0
2008-05-20 23:32:00,4.7562,4.75765,4.7562,4.75724,15000000.0
2008-05-20 23:33:00,4.75751,4.75812,4.75672,4.75672,7000000.0
2008-05-20 23:34:00,4.75861,4.75861,4.7575,4.75818,10000000.0
2008-05-20 23:35:00,4.75672,4.75861,4.75672,4.75766,12000000.0
2008-05-20 23:36:00,4.75773,4.75785,4.75762,4.75767,10000000.0
2008-05-20 23:37:00,4.75897,4.75897,4.75777,4.75844,14000000.0
2008-05-20 23:38:00,4.75943,4.75998,4.75848,4.75934,17000000.0
2008-05-20 23:39:00,4.75865,4.75937,4.7584,4.75878,9000000.0
2008-05-20 23:40:00,4.75941,4.75942,4.75769,4.75877,12000000.0
2008-05-20 23:41:00,4.75911,4.75922,4.758,4.75828,9000000.0
2008-05-20 23:42:00,4.7582,4.7596,4.75804,4.75933,15000000.0
2008-05-20 23:43:00,4.75913,4.75924,4.75789,4.75789,13000000.0
2008-05-20 23:44:00,4.75941,4.75964,4.75772,4.75862,8000000.0
2008-05-20 23:45:00,4.75893,4.75946,4.75799,4.75896,12000000.0
2008-05-20 23:46:00,4.75934,4.75965,4.75793,4.75793,20000000.0
2008-05-20 23:47:00,4.75764,4.75938,4.75764,4.75817,19000000.0
2008-05-20 23:48:00,4.75737,4.75745,4.75725,4.75725,14000000.0
2008-05-20 23:49:00,4.75836,4.75916,4.75767,4.75916,12000000.0
2008-05-20 23:50:00,4.75815,4.75975,4.75815,4.75975,10000000.0
2008-05-20 23:51:00,4.75904,4.75933,4.75785,4.7586,14000000.0
2008-05-20 23:52:00,4.75938,4.7594,4.7582,4.7582,13000000.0
2008-05-20 23:53:00,4.75764,4.75879,4.75764,4.75813,16000000.0
2008-05-20 23:54:00,4.75836,4.75868,4.75809,4.75826,13000000.0
2008-05-20 23:55:00,4.75838,4.75845,4.75825,4.75825,16000000.0
2008-05-20 23:56:00,4.75936,4.75936,4.75737,4.75788,12000000.0
2008-05-20 23:57:00,4.75834,4.75879,4.75732,4.758,14000000.0
2008-05-20 23:58:00,4.75875,4.75875,4.75855,4.75855,16000000.0
2008-05-20 23:59:00,4.75765,4.75785,4.75765,4.75778,12000000.0
2008-05-21 00:00:00,4.75892,4.75892,4.75741,4.75786,17000000.0
2008-05-21 00:01:00,4.75814,4.75854,4.75739,4.75835,12000000.0
2008-05-21 00:02:00,4.75884,4.75885,4.75778,4.75874,11000000.0
2008-05-21 00:03:00,4.75839,4.75899,4.75805,4.75833,7000000.0
2008-05-21 00:04:00,4.75942,4.75971,4.75844,4.75912,16000000.0
2008-05-21 00:05:00,4.76037,4.76043,4.75867,4.75976,17000000.0
2008-05-21 00:06:00,4.76001,4.76062,4.75954,4.76062,10000000.0
2008-05-21 00:07:00,4.76014,4.76077,4.75938,4.76014,19000000.0
2008-05-21 00:08:00,4.75979,4.7605,4.75943,4.7605,9000000.0
2008-05-21 00:09:00,4.75989,4.76037,4.75909,4.75966,19000000.0
2008-05-21 00:10:00,4.75948,4.76048,4.759,4.76031,16000000.0
2008-05-21 00:11:00,4.75846,4.75999,4.75846,4.75996,9000000.0
2008-05-21 00:12:00,4.75854,4.75927,4.75854,4.75927,11000000.0
2008-05-21 00:13:00,4.7598,4.7598,4.75834,4.75834,8000000.0
2008-05-21 00:14:00,4.759,4.75939,4.75845,4.75907,9000000.0
2008-05-21 00:15:00,4.7586,4.75994,4.7586,4.75956,15000000.0
2008-05-21 00:16:00,4.75795,4.75815,4.75795,4.75815,18000000.0
2008-05-21 00:17:00,4.75963,4.75965,4.75866,4.75948,21000000.0
2008-05-21 00:18:00,4.75813,4.75933,4.75813,4.75912,16000000.0
2008-05-21 00:19:00,4.75793,4.75901,4.75766,4.75853,12000000.0
2008-05-21 00:20:00,4.75915,4.75928,4.75779,4.75852,13000000.0
2008-05-21 00:21:00,4.75874,4.75923,4.75785,4.75785,13000000.0
2008-05-21 00:22:00,4.75745,4.75858,4.75745,4.75858,13000000.0
2008-05-21 00:23:00,4.75998,4.75998,4.75836,4.7594,11000000.0
2008-05-21 00:24:00,4.75902,4.7593,4.75897,4.7593,10000000.0
2008-05-21 00:25:00,4.75927,4.75943,4.75908,4.75943,16000000.0
2008-05-21 00:26:00,4.76015,4.76015,4.75995,4.75995,13000000.0
2008-05-21 00:27:00,4.75932,4.75948,4.75823,4.75923,16000000.0
2008-05-21 00:28:00,4.75909,4.76001,4.75856,4.75856,13000000.0
2008-05-21 00:29:00,4.75847,4.75942,4.75824,4.75942,10000000.0
2008-05-21 00:30:00,4.75802,4.75952,4.75802,4.75952,15000000.0
2008-05-21 00:31:00,4.75961,4.75967,4.75885,4.75894,18000000.0
2008-05-21 00:32:00,4.75943,4.75994,4.75866,4.75994,14000000.0
2008-05-21 00:33:00,4.75892,4.75945,4.75777,4.75777,13000000.0
2008-05-21 00:34:00,4.75896,4.75918,4.75778,4.75846,11000000.0
2008-05-21 00:35:00,4.75882,4.75903,4.75753,4.75903,13000000.0
2008-05-21 00:36:00,4.75797,4.75869,4.75754,4.75839,12000000.0
2008-05-21 00:37:00,4.75741,4.75881,4.75741,4.75756,10000000.0
2008-05-21 00:38:00,4.75752,4.7587,4.75752,4.75837,11000000.0
2008-05-21 00:39:00,4.7584,4.75904,4.75756,4.75808,16000000.0
2008-05-21 00:40:00,4.75834,4.75863,4.75764,4.75863,10000000.0
2008-05-21 00:41:00,4.75849,4.75872,4.75739,4.75798,15000000.0
2008-05-21 00:42:00,4.75715,4.75715,4.75695,4.75707,10000000.0
2008-05-21 00:43:00,4.7582,4.75906,4.7582,4.75906,8000000.0
2008-05-21 00:44:00,4.75903,4.75928,4.759,4.75907,7000000.0
2008-05-21 00:45:00,4.75766,4.75841,4.75711,4.75813,10000000.0
2008-05-21 00:46:00,4.75872,4.75872,4.75722,4.75759,18000000.0
2008-05-21 00:47:00,4.75815,4.75857,4.75735,4.75851,18000000.0
2008-05-21 00:48:00,4.75823,4.75823,4.75693,4.75732,15000000.0
2008-05-21 00:49:00,4.75863,4.75885,4.75791,4.75828,19000000.0
2008-05-21 00:50:00,4.75914,4.75914,4.75831,4.75832,15000000.0
2008-05-21 00:51:00,4.75891,4.75891,4.75765,4.75793,12000000.0
2008-05-21 00:52:00,4.75815,4.75835,4.75815,4.75827,15000000.0
2008-05-21 00:53:00,4.75829,4.75829,4.75801,4.75823,9000000.0
2008-05-21 00:54:00,4.75715,4.75715,4.75695,4.75695,17000000.0
2008-05-21 00:55:00,4.75674,4.75706,4.75673,4.75681,11000000.0
2008-05-21 00:56:00,4.75749,4.75923,4.75749,4.75875,23000000.0
2008-05-21 00:57:00,4.75935,4.75935,4.7576,4.75814,11000000.0
2008-05-21 00:58:00,4.75858,4.75865,4.75845,4.75857,11000000.0
2008-05-21 00:59:00,4.75965,4.75965,4.7584,4.75892,11000000.0
2008-05-21 01:00:00,4.75946,4.76065,4.75855,4.76021,14000000.0
2008-05-21 01:01:00,4.75986,4.76098,4.75971,4.76085,9000000.0
2008-05-21 01:02:00,4.75973,4.76129,4.75973,4.76029,13000000.0
2008-05-21 01:03:00,4.76029,4.76088,4.75973,4.75973,18000000.0
2008-05-21 01:04:00,4.76088,4.76089,4.75973,4.75973,11000000.0
2008-05-21 01:05:00,4.7613,4.7613,4.75971,4.76032,13000000.0
2008-05-21 01:06:00,4.76088,4.76088,4.75949,4.76071,9000000.0
2008-05-21 01:07:00,4.76046,4.76098,4.75941,4.76004,15000000.0
2008-05-21 01:08:00,4.76028,4.7606,4.75966,4.76001,15000000.0
2008-05-21 01:09:00,4.76015,4.76035,4.76015,4.76028,14000000.0
2008-05-21 01:10:00,4.76083,4.76085,4.75939,4.76085,13000000.0
2008-05-21 01:11:00,4.76112,4.7613,4.75959,4.75995,7000000.0
2008-05-21 01:12:00,4.76079,4.76079,4.75877,4.76018,17000000.0
2008-05-21 01:13:00,4.75975,4.76039,4.75938,4.76013,18000000.0
2008-05-21 01:14:00,4.75992,4.76042,4.75931,4.76034,14000000.0
2008-05-21 01:15:00,4.75927,4.75935,4.75915,4.75928,10000000.0
2008-05-21 01:16:00,4.76038,4.76117,4.75972,4.76075,18000000.0
2008-05-21 01:17:00,4.76036,4.76104,4.75984,4.75984,16000000.0
2008-05-21 01:18:00,4.76105,4.76116,4.75941,4.76116,13000000.0
2008-05-21 01:19:00,4.76087,4.76087,4.75965,4.76031,12000000.0
2008-05-21 01:20:00,4.75932,4.76146,4.75932,4.76144,15000000.0
2008-05-21 01:21:00,4.76098,4.76098,4.75956,4.75956,14000000.0
2008-05-21 01:22:00,4.75978,4.76064,4.75915,4.76064,13000000.0
2008-05-21 01:23:00,4.75988,4.7602,4.75902,4.75949,14000000.0
2008-05-21 01:24:00,4.75855,4.75875,4.75855,4.75855,15000000.0
2008-05-21 01:25:00,4.75962,4.76038,4.7588,4.75989,17000000.0
2008-05-21 01:26:00,4.7596,4.76036,4.7593,4.76028,14000000.0
2008-05-21 01:27:00,4.75989,4.76045,4.75939,4.76044,13000000.0
2008-05-21 01:28:00,4.76067,4.76077,4.7599,4.76038,9000000.0
2008-05-21 01:29:00,4.76116,4.76119,4.76008,4.76119,11000000.0
2008-05-21 01:30:00,4.76069,4.76124,4.76009,4.76073,20000000.0
2008-05-21 01:31:00,4.76048,4.76102,4.75981,4.76102,9000000.0
2008-05-21 01:32:00,4.76018,4.76049,4.75939,4.75939,7000000.0
2008-05-21 01:33:00,4.76063,4.76063,4.75932,4.76041,13000000.0
2008-05-21 01:34:00,4.75913,4.76064,4.75913,4.76064,10000000.0
2008-05-21 01:35:00,4.75921,4.76023,4.75921,4.76017,17000000.0
2008-05-21 01:36:00,4.75939,4.76083,4.75896,4.76083,16000000.0
2008-05-21 01:37:00,4.75979,4.76051,4.75959,4.75959,13000000.0
2008-05-21 01:38:00,4.76024,4.7608,4.76002,4.76039,15000000.0
2008-05-21 01:39:00,4.76065,4.76086,4.75995,4.76086,13000000.0
2008-05-21 01:40:00,4.76062,4.7609,4.75906,4.76046,14000000.0
2008-05-21 01:41:00,4.7597,4.76015,4.75863,4.75863,12000000.0
2008-05-21 01:42:00,4.76043,4.7606,4.75858,4.75901,14000000.0
2008-05-21 01:43:00,4.7595,4.7595,4.75833,4.75902,18000000.0
2008-05-21 01:44:00,4.75954,4.75975,4.7583,4.75964,12000000.0
2008-05-21 01:45:00,4.75846,4.75921,4.75829,4.75859,19000000.0
2008-05-21 01:46:00,4.75866,4.75923,4.75794,4.75853,15000000.0
2008-05-21 01:47:00,4.75958,4.75962,4.75866,4.75957,10000000.0
2008-05-21 01:48:00,4.7581,4.75994,4.75802,4.7592,14000000.0
2008-05-21 01:49:00,4.76017,4.76017,4.75849,4.75994,16000000.0
2008-05-21 01:50:00,4.75918,4.7596,4.75913,4.7596,18000000.0
2008-05-21 01:51:00,4.75993,4.75993,4.75788,4.75949,16000000.0
2008-05-21 01:52:00,4.75956,4.75971,4.75847,4.75899,10000000.0
2008-05-21 01:53:00,4.75875,4.75925,4.75774,4.75843,15000000.0
2008-05-21 01:54:00,4.75922,4.75965,4.75817,4.75965,14000000.0
2008-05-21 01:55:00,4.75907,4.75992,4.7585,4.75874,14000000.0
2008-05-21 01:56:00,4.75907,4.75931,4.75846,4.75846,8000000.0
2008-05-21 01:57:00,4.75977,4.76008,4.75866,4.75866,10000000.0
2008-05-21 01:58:00,4.75995,4.76003,4.75848,4.75867,21000000.0
2008-05-21 01:59:00,4.7589,4.76005,4.75868,4.75999,16000000.0
2008-05-21 02:00:00,4.76001,4.76001,4.75865,4.75972,11000000.0
2008-05-21 02:01:00,4.75989,4.75989,4.75883,4.75943,11000000.0
2008-05-21 02:02:00,4.75942,4.76002,4.75864,4.75995,13000000.0
2008-05-21 02:03:00,4.75862,4.75978,4.75824,4.75978,8000000.0
2008-05-21 02:04:00,4.75971,4.75986,4.75855,4.75862,18000000.0
2008-05-21 02:05:00,4.75907,4.75955,4.75858,4.759,14000000.0
2008-05-21 02:06:00,4.75958,4.75958,4.75724,4.75861,18000000.0
2008-05-21 02:07:00,4.75819,4.75908,4.75721,4.75804,12000000.0
2008-05-21 02:08:00,4.75935,4.75935,4.75802,4.75823,12000000.0
2008-05-21 02:09:00,4.75746,4.759,4.75696,4.75712,11000000.0
2008-05-21 02:10:00,4.75748,4.75821,4.75692,4.75718,10000000.0
2008-05-21 02:11:00,4.75772,4.75772,4.75642,4.75711,16000000.0
2008-05-21 02:12:00,4.75715,4.75835,4.75671,4.75835,17000000.0
2008-05-21 02:13:00,4.7574,4.75826,4.75661,4.75661,9000000.0
2008-05-21 02:14:00,4.75761,4.75761,4.75646,4.75647,16000000.0
2008-05-21 02:15:00,4.75599,4.75754,4.75599,4.75642,15000000.0
2008-05-21 02:16:00,4.75728,4.75736,4.75609,4.75658,16000000.0
2008-05-21 02:17:00,4.75732,4.75828,4.75629,4.7568,14000000.0
2008-05-21 02:18:00,4.75762,4.75762,4.75573,4.75573,16000000.0
2008-05-21 02:19:00,4.75663,4.75721,4.75628,4.75628,11000000.0
2008-05-21 02:20:00,4.75789,4.75789,4.75602,4.75714,10000000.0
2008-05-21 02:21:00,4.75731,4.7576,4.75592,4.75635,18000000.0
2008-05-21 02:22:00,4.75665,4.75767,4.75642,4.75659,15000000.0
2008-05-21 02:23:00,4.75682,4.75796,4.75542,4.75542,16000000.0
2008-05-21 02:24:00,4.75719,4.75719,4.75554,4.75554,12000000.0
2008-05-21 02:25:00,4.75607,4.75692,4.755,4.75559,18000000.0
2008-05-21 02:26:00,4.75609,4.75619,4.75506,4.75593,8000000.0
2008-05-21 02:27:00,4.75452,4.75582,4.75452,4.7552,12000000.0
2008-05-21 02:28:00,4.75577,4.75577,4.75351,4.75478,15000000.0
2008-05-21 02:29:00,4.75511,4.75533,4.75366,4.75533,15000000.0
2008-05-21 02:30:00,4.75481,4.7557,4.75381,4.75565,19000000.0
2008-05-21 02:31:00,4.75474,4.7558,4.75467,4.75467,13000000.0
2008-05-21 02:32:00,4.75619,4.75718,4.75574,4.75657,17000000.0
2008-05-21 02:33:00,4.75551,4.7569,4.75551,4.756,10000000.0
2008-05-21 02:34:00,4.75686,4.75733,4.75621,4.75678,11000000.0
2008-05-21 02:35:00,4.756,4.75702,4.7558,4.75605,14000000.0
2008-05-21 02:36:00,4.75634,4.75666,4.7559,4.75613,13000000.0
2008-05-21 02:37:00,4.75661,4.7571,4.75578,4.75578,9000000.0
2008-05-21 02:38:00,4.7562,4.75708,4.7556,4.75697,12000000.0
2008-05-21 02:39:00,4.75738,4.75738,4.75596,4.75596,11000000.0
2008-05-21 02:40:00,4.75747,4.75747,4.75541,4.7561,19000000.0
2008-05-21 02:41:00,4.75708,4.75708,4.75578,4.75642,12000000.0
2008-05-21 02:42:00,4.75585,4.75689,4.75585,4.75689,11000000.0
2008-05-21 02:43:00,4.75595,4.75687,4.75515,4.75552,12000000.0
2008-05-21 02:44:00,4.75656,4.75667,4.75541,4.75613,9000000.0
2008-05-21 02:45:00,4.75521,4.75648,4.75515,4.75567,13000000.0
2008-05-21 02:46:00,4.75636,4.75636,4.75485,4.75533,11000000.0
2008-05-21 02:47:00,4.75499,4.75544,4.75446,4.75538,10000000.0
2008-05-21 02:48:00,4.75584,4.75592,4.75463,4.75502,11000000.0
2008-05-21 02:49:00,4.75527,4.75537,4.75419,4.75424,10000000.0
2008-05-21 02:50:00,4.7555,4.7555,4.75451,4.75539,17000000.0
2008-05-21 02:51:00,4.75408,4.7555,4.75408,4.75525,15000000.0
2008-05-21 02:52:00,4.75411,4.75531,4.75363,4.75379,13000000.0
2008-05-21 02:53:00,4.75558,4.75558,4.75384,4.75423,12000000.0
2008-05-21 02:54:00,4.75434,4.75586,4.75385,4.75544,13000000.0
2008-05-21 02:55:00,4.75502,4.75505,4.75324,4.75463,13000000.0
2008-05-21 02:56:00,4.7556,4.7558,4.75401,4.75482,13000000.0
2008-05-21 02:57:00,4.75471,4.75484,4.75334,4.75369,10000000.0
2008-05-21 02:58:00,4.75453,4.75531,4.75335,4.75489,15000000.0
2008-05-21 02:59:00,4.75449,4.7555,4.75381,4.75453,12000000.0
2008-05-21 03:00:00,4.75509,4.7557,4.75416,4.7548,17000000.0
2008-05-21 03:01:00,4.7547,4.75533,4.75412,4.75445,9000000.0
2008-05-21 03:02:00,4.75377,4.75419,4.75337,4.75419,15000000.0
2008-05-21 03:03:00,4.75308,4.75492,4.75308,4.75469,14000000.0
2008-05-21 03:04:00,4.75378,4.75496,4.75378,4.75496,11000000.0
2008-05-21 03:05:00,4.75449,4.75477,4.75236,4.75236,12000000.0
2008-05-21 03:06:00,4.7519,4.75412,4.7519,4.75352,12000000.0
2008-05-21 03:07:00,4.75451,4.75487,4.75276,4.75445,18000000.0
2008-05-21 03:08:00,4.75462,4.75462,4.75271,4.75271,9000000.0
2008-05-21 03:09:00,4.75273,4.75474,4.75273,4.75367,9000000.0
2008-05-21 03:10:00,4.75494,4.75494,4.75337,4.75452,11000000.0
2008-05-21 03:11:00,4.75314,4.75391,4.75168,4.75168,16000000.0
2008-05-21 03:12:00,4.75236,4.75287,4.75083,4.75191,8000000.0
2008-05-21 03:13:00,4.75276,4.75338,4.75156,4.75262,12000000.0
2008-05-21 03:14:00,4.75271,4.75378,4.75069,4.75209,16000000.0
2008-05-21 03:15:00,4.75348,4.75348,4.74921,4.75002,10000000.0
2008-05-21 03:16:00,4.74868,4.75187,4.74844,4.74969,16000000.0
2008-05-21 03:17:00,4.74916,4.75112,4.74867,4.74931,16000000.0
2008-05-21 03:18:00,4.74963,4.7512,4.74921,4.75036,9000000.0
2008-05-21 03:19:00,4.75106,4.75191,4.75014,4.75014,10000000.0
2008-05-21 03:20:00,4.74994,4.75226,4.74938,4.74997,20000000.0
2008-05-21 03:21:00,4.75097,4.75328,4.74991,4.75108,18000000.0
2008-05-21 03:22:00,4.75242,4.7529,4.75059,4.75116,15000000.0
2008-05-21 03:23:00,4.7501,4.75277,4.7501,4.75124,15000000.0
2008-05-21 03:24:00,4.75267,4.75352,4.75096,4.75265,12000000.0
2008-05-21 03:25:00,4.75162,4.75366,4.75137,4.75228,15000000.0
2008-05-21 03:26:00,4.75174,4.75361,4.7511,4.75235,19000000.0
2008-05-21 03:27:00,4.75201,4.75331,4.75185,4.75264,8000000.0
2008-05-21 03:28:00,4.75241,4.75362,4.75137,4.75201,13000000.0
2008-05-21 03:29:00,4.75357,4.75402,4.75184,4.75249,9000000.0
2008-05-21 03:30:00,4.75269,4.75414,4.75249,4.75257,17000000.0
2008-05-21 03:31:00,4.75326,4.75326,4.75199,4.75279,7000000.0
2008-05-21 03:32:00,4.75339,4.75465,4.75231,4.75465,15000000.0
2008-05-21 03:33:00,4.75357,4.75385,4.75205,4.75266,14000000.0
2008-05-21 03:34:00,4.75182,4.75363,4.75086,4.75212,13000000.0
2008-05-21 03:35:00,4.75199,4.75271,4.7512,4.7512,9000000.0
2008-05-21 03:36:00,4.75012,4.75293,4.75012,4.75111,13000000.0
2008-05-21 03:37:00,4.75273,4.75354,4.75137,4.75338,13000000.0
2008-05-21 03:38:00,4.75427,4.75427,4.751,4.75221,14000000.0
2008-05-21 03:39:00,4.75221,4.75368,4.75171,4.75368,11000000.0
2008-05-21 03:40:00,4.75193,4.75362,4.75176,4.75267,12000000.0
2008-05-21 03:41:00,4.75253,4.75373,4.75116,4.75216,19000000.0
2008-05-21 03:42:00,4.75117,4.75327,4.75117,4.75153,10000000.0
2008-05-21 03:43:00,4.7521,4.7536,4.75077,4.75077,12000000.0
2008-05-21 03:44:00,4.75191,4.75329,4.75179,4.75286,12000000.0
2008-05-21 03:45:00,4.75222,4.75324,4.75028,4.75123,14000000.0
2008-05-21 03:46:00,4.75125,4.75325,4.751,4.75107,13000000.0
2008-05-21 03:47:00,4.75316,4.75316,4.7517,4.7517,9000000.0
2008-05-21 03:48:00,4.75083,4.75428,4.75083,4.75375,8000000.0
2008-05-21 03:49:00,4.754,4.754,4.75232,4.75326,19000000.0
2008-05-21 03:50:00,4.7539,4.75392,4.75259,4.75304,12000000.0
2008-05-21 03:51:00,4.75385,4.75412,4.75283,4.75339,15000000.0
2008-05-21 03:52:00,4.75232,4.7535,4.75184,4.75273,11000000.0
2008-05-21 03:53:00,4.75244,4.75344,4.75172,4.75263,12000000.0
2008-05-21 03:54:00,4.75208,4.75376,4.75159,4.75159,12000000.0
2008-05-21 03:55:00,4.75256,4.75265,4.75073,4.75211,12000000.0
2008-05-21 03:56:00,4.75119,4.7532,4.75119,4.75269,14000000.0
2008-05-21 03:57:00,4.75161,4.75323,4.75064,4.75113,15000000.0
2008-05-21 03:58:00,4.75233,4.75322,4.75039,4.75277,12000000.0
2008-05-21 03:59:00,4.75127,4.75378,4.75088,4.75293,17000000.0
2008-05-21 04:00:00,4.75317,4.75401,4.75191,4.75191,14000000.0
2008-05-21 04:01:00,4.75252,4.75313,4.75145,4.75194,13000000.0
2008-05-21 04:02:00,4.75162,4.75353,4.75112,4.7521,16000000.0
2008-05-21 04:03:00,4.75148,4.7532,4.75148,4.75235,14000000.0
2008-05-21 04:04:00,4.75167,4.75324,4.75131,4.75198,19000000.0
2008-05-21 04:05:00,4.75166,4.75346,4.75066,4.75346,12000000.0
2008-05-21 04:06:00,4.75125,4.75308,4.75085,4.75227,18000000.0
2008-05-21 04:07:00,4.75179,4.75316,4.75105,4.75105,16000000.0
2008-05-21 04:08:00,4.75234,4.7526,4.75022,4.75022,8000000.0
2008-05-21 04:09:00,4.75178,4.75329,4.75101,4.75101,13000000.0
2008-05-21 04:10:00,4.75232,4.75379,4.75096,4.75236,14000000.0
2008-05-21 04:11:00,4.75166,4.75394,4.75123,4.7527,18000000.0
2008-05-21 04:12:00,4.75185,4.75361,4.75176,4.75302,10000000.0
2008-05-21 04:13:00,4.75316,4.75376,4.75222,4.75222,14000000.0
2008-05-21 04:14:00,4.75383,4.75431,4.75185,4.75254,20000000.0
2008-05-21 04:15:00,4.75281,4.75408,4.75176,4.75238,14000000.0
2008-05-21 04:16:00,4.75344,4.75434,4.75167,4.75188,15000000.0
2008-05-21 04:17:00,4.75248,4.75248,4.75134,4.75134,22000000.0
2008-05-21 04:18:00,4.75362,4.75362,4.75229,4.75235,17000000.0
2008-05-21 04:19:00,4.75196,4.75218,4.75194,4.75215,12000000.0
2008-05-21 04:20:00,4.75258,4.75265,4.75245,4.75265,17000000.0
2008-05-21 04:21:00,4.75254,4.75255,4.7523,4.75235,13000000.0
2008-05-21 04:22:00,4.75137,4.75145,4.75125,4.75145,14000000.0
2008-05-21 04:23:00,4.75434,4.75444,4.75244,4.75244,9000000.0
2008-05-21 04:24:00,4.7535,4.75407,4.75281,4.75281,9000000.0
2008-05-21 04:25:00,4.75238,4.75446,4.75238,4.75334,13000000.0
2008-05-21 04:26:00,4.75369,4.75369,4.7518,4.75254,12000000.0
2008-05-21 04:27:00,4.75336,4.75402,4.75184,4.75196,16000000.0
2008-05-21 04:28:00,4.75148,4.75366,4.75148,4.75212,11000000.0
2008-05-21 04:29:00,4.75237,4.75381,4.7518,4.75192,20000000.0
2008-05-21 04:30:00,4.75345,4.75417,4.75231,4.75231,16000000.0
2008-05-21 04:31:00,4.75338,4.75392,4.75187,4.75233,12000000.0
2008-05-21 04:32:00,4.75354,4.7545,4.75256,4.7545,11000000.0
2008-05-21 04:33:00,4.75504,4.75534,4.75325,4.75388,14000000.0
2008-05-21 04:34:00,4.75439,4.75473,4.75329,4.7547,11000000.0
2008-05-21 04:35:00,4.75347,4.75551,4.75307,4.75307,14000000.0
2008-05-21 04:36:00,4.75515,4.75515,4.75329,4.75335,11000000.0
2008-05-21 04:37:00,4.75553,4.75575,4.75369,4.75557,15000000.0
2008-05-21 04:38:00,4.75494,4.75494,4.7541,4.75443,7000000.0
2008-05-21 04:39:00,4.75528,4.75528,4.75358,4.75474,19000000.0
2008-05-21 04:40:00,4.75372,4.75482,4.75338,4.75341,14000000.0
2008-05-21 04:41:00,4.75341,4.75373,4.75316,4.75333,12000000.0
2008-05-21 04:42:00,4.75495,4.75495,4.75389,4.75414,11000000.0
2008-05-21 04:43:00,4.75509,4.75524,4.75393,4.75504,15000000.0
2008-05-21 04:44:00,4.75493,4.75596,4.75424,4.75574,13000000.0
2008-05-21 04:45:00,4.75593,4.75594,4.75455,4.75551,19000000.0
2008-05-21 04:46:00,4.75553,4.75563,4.75443,4.75481,14000000.0
2008-05-21 04:47:00,4.75442,4.75537,4.75416,4.75463,7000000.0
2008-05-21 04:48:00,4.7551,4.75534,4.75349,4.7546,14000000.0
2008-05-21 04:49:00,4.75535,4.75535,4.75364,4.75527,12000000.0
2008-05-21 04:50:00,4.75429,4.7551,4.75338,4.7551,9000000.0
2008-05-21 04:51:00,4.75464,4.75488,4.75321,4.75338,16000000.0
2008-05-21 04:52:00,4.75423,4.75502,4.75342,4.75382,14000000.0
2008-05-21 04:53:00,4.75254,4.7544,4.75254,4.75266,12000000.0
2008-05-21 04:54:00,4.75354,4.75443,4.75204,4.75204,9000000.0
2008-05-21 04:55:00,4.75305,4.75367,4.75198,4.7536,19000000.0
2008-05-21 04:56:00,4.75236,4.75478,4.75236,4.75338,17000000.0
2008-05-21 04:57:00,4.75358,4.75358,4.75277,4.75293,15000000.0
2008-05-21 04:58:00,4.7541,4.75477,4.75375,4.75434,7000000.0
2008-05-21 04:59:00,4.75385,4.75385,4.75343,4.75343,10000000.0
2008-05-21 05:00:00,4.7546,4.75506,4.75325,4.75506,19000000.0
2008-05-21 05:01:00,4.75487,4.75487,4.75313,4.75462,8000000.0
2008-05-21 05:02:00,4.75377,4.75474,4.75346,4.75346,8000000.0
2008-05-21 05:03:00,4.75409,4.75523,4.75363,4.75483,13000000.0
2008-05-21 05:04:00,4.75529,4.7553,4.75442,4.7553,16000000.0
2008-05-21 05:05:00,4.75459,4.75542,4.75359,4.75527,17000000.0
2008-05-21 05:06:00,4.75478,4.75535,4.75418,4.75424,15000000.0
2008-05-21 05:07:00,4.75468,4.75507,4.75406,4.75406,9000000.0
2008-05-21 05:08:00,4.75479,4.75539,4.75381,4.75494,14000000.0
2008-05-21 05:09:00,4.75431,4.75498,4.75431,4.75481,15000000.0
2008-05-21 05:10:00,4.75514,4.75551,4.75444,4.75446,13000000.0
2008-05-21 05:11:00,4.75544,4.75549,4.7542,4.7542,13000000.0
2008-05-21 05:12:00,4.75462,4.75498,4.75381,4.75397,15000000.0
2008-05-21 05:13:00,4.75516,4.75516,4.75389,4.75505,14000000.0
2008-05-21 05:14:00,4.75404,4.7549,4.75358,4.75447,13000000.0
2008-05-21 05:15:00,4.75394,4.75507,4.75369,4.75371,15000000.0
2008-05-21 05:16:00,4.75468,4.75475,4.75455,4.75455,12000000.0
2008-05-21 05:17:00,4.75455,4.75457,4.7543,4.75435,13000000.0
2008-05-21 05:18:00,4.75537,4.7554,4.75432,4.75482,14000000.0
2008-05-21 05:19:00,4.75467,4.75531,4.75409,4.75531,9000000.0
2008-05-21 05:20:00,4.75468,4.75513,4.75364,4.75375,12000000.0
2008-05-21 05:21:00,4.75431,4.75511,4.75402,4.75511,9000000.0
2008-05-21 05:22:00,4.75441,4.7552,4.75401,4.7552,13000000.0
2008-05-21 05:23:00,4.75513,4.75519,4.75383,4.75388,9000000.0
2008-05-21 05:24:00,4.75414,4.75527,4.75378,4.75432,13000000.0
2008-05-21 05:25:00,4.75412,4.75487,4.75358,4.75358,10000000.0
2008-05-21 05:26:00,4.75398,4.75515,4.75369,4.7543,11000000.0
2008-05-21 05:27:00,4.75568,4.75568,4.75387,4.75388,20000000.0
2008-05-21 05:28:00,4.75475,4.75511,4.75317,4.75317,11000000.0
2008-05-21 05:29:00,4.75517,4.75517,4.75403,4.75425,8000000.0
2008-05-21 05:30:00,4.75531,4.75544,4.75377,4.75397,13000000.0
2008-05-21 05:31:00,4.75424,4.75505,4.75347,4.75349,12000000.0
2008-05-21 05:32:00,4.7539,4.75527,4.7532,4.75381,14000000.0
2008-05-21 05:33:00,4.75363,4.75493,4.75351,4.75351,10000000.0
2008-05-21 05:34:00,4.75436,4.75522,4.7533,4.7533,14000000.0
2008-05-21 05:35:00,4.75346,4.75513,4.75316,4.75503,16000000.0
2008-05-21 05:36:00,4.75367,4.75527,4.7535,4.75527,11000000.0
2008-05-21 05:37:00,4.75414,4.75548,4.75406,4.75548,14000000.0
2008-05-21 05:38:00,4.75468,4.75536,4.75336,4.75536,12000000.0
2008-05-21 05:39:00,4.75351,4.75478,4.75303,4.75473,16000000.0
2008-05-21 05:40:00,4.75424,4.75481,4.7532,4.7532,15000000.0
2008-05-21 05:41:00,4.75488,4.7552,4.75351,4.75358,11000000.0
2008-05-21 05:42:00,4.75262,4.75461,4.75262,4.75437,20000000.0
2008-05-21 05:43:00,4.75487,4.7549,4.75406,4.75413,13000000.0
2008-05-21 05:44:00,4.75388,4.75509,4.75366,4.75449,10000000.0
2008-05-21 05:45:00,4.75447,4.75447,4.75362,4.754,9000000.0
2008-05-21 05:46:00,4.75527,4.75527,4.75327,4.75327,24000000.0
2008-05-21 05:47:00,4.75328,4.75459,4.75328,4.7538,16000000.0
2008-05-21 05:48:00,4.75372,4.7547,4.7533,4.75465,8000000.0
2008-05-21 05:49:00,4.75488,4.75488,4.75247,4.75247,7000000.0
2008-05-21 05:50:00,4.7546,4.75471,4.75328,4.7537,11000000.0
2008-05-21 05:51:00,4.75343,4.75418,4.75257,4.75374,18000000.0
2008-05-21 05:52:00,4.75187,4.75407,4.75186,4.75277,9000000.0
2008-05-21 05:53:00,4.75303,4.75441,4.75222,4.75289,15000000.0
2008-05-21 05:54:00,4.75207,4.75417,4.75207,4.75403,14000000.0
2008-05-21 05:55:00,4.75301,4.75517,4.75301,4.75392,15000000.0
2008-05-21 05:56:00,4.75358,4.75446,4.75276,4.75276,23000000.0
2008-05-21 05:57:00,4.75396,4.75493,4.75244,4.75493,17000000.0
2008-05-21 05:58:00,4.75296,4.75459,4.75296,4.75459,11000000.0
2008-05-21 05:59:00,4.75343,4.7555,4.75327,4.75477,13000000.0
2008-05-21 06:00:00,4.75485,4.75493,4.75346,4.75346,18000000.0
2008-05-21 06:01:00,4.75358,4.75459,4.75354,4.75418,9000000.0
2008-05-21 06:02:00,4.75393,4.75468,4.7535,4.7535,16000000.0
2008-05-21 06:03:00,4.75366,4.75442,4.75318,4.75429,12000000.0
2008-05-21 06:04:00,4.75374,4.75419,4.75315,4.7535,17000000.0
2008-05-21 06:05:00,4.75433,4.75433,4.75256,4.75319,11000000.0
2008-05-21 06:06:00,4.75419,4.75427,4.75366,4.75373,14000000.0
2008-05-21 06:07:00,4.75404,4.75475,4.75371,4.75371,13000000.0
2008-05-21 06:08:00,4.75398,4.75511,4.75379,4.75415,13000000.0
2008-05-21 06:09:00,4.75508,4.75508,4.75397,4.75397,11000000.0
2008-05-21 06:10:00,4.75338,4.75471,4.75311,4.75396,8000000.0
2008-05-21 06:11:00,4.75433,4.755,4.75326,4.75482,17000000.0
2008-05-21 06:12:00,4.75347,4.75515,4.75347,4.75515,13000000.0
2008-05-21 06:13:00,4.75518,4.75559,4.75411,4.75458,13000000.0
2008-05-21 06:14:00,4.75413,4.75561,4.75413,4.75561,11000000.0
2008-05-21 06:15:00,4.75528,4.75595,4.7542,4.75441,16000000.0
2008-05-21 06:16:00,4.75441,4.75576,4.75441,4.75576,13000000.0
2008-05-21 06:17:00,4.75673,4.75699,4.75574,4.75632,18000000.0
2008-05-21 06:18:00,4.75654,4.75685,4.75582,4.75628,11000000.0
2008-05-21 06:19:00,4.75647,4.75732,4.756,4.75732,7000000.0
2008-05-21 06:20:00,4.75595,4.75705,4.7556,4.75669,17000000.0
2008-05-21 06:21:00,4.7568,4.75745,4.75598,4.75745,13000000.0
2008-05-21 06:22:00,4.75595,4.75734,4.75579,4.75579,19000000.0
2008-05-21 06:23:00,4.7571,4.7579,4.75611,4.75744,19000000.0
2008-05-21 06:24:00,4.75694,4.7574,4.75566,4.75593,20000000.0
2008-05-21 06:25:00,4.7565,4.75701,4.75615,4.75633,8000000.0
2008-05-21 06:26:00,4.75705,4.75705,4.75443,4.75585,19000000.0
2008-05-21 06:27:00,4.75517,4.75547,4.75379,4.75489,12000000.0
2008-05-21 06:28:00,4.75372,4.75539,4.75372,4.75522,10000000.0
2008-05-21 06:29:00,4.75532,4.75565,4.75385,4.75385,10000000.0
2008-05-21 06:30:00,4.75483,4.7551,4.75362,4.75362,12000000.0
2008-05-21 06:31:00,4.75463,4.75511,4.75312,4.75317,15000000.0
2008-05-21 06:32:00,4.75553,4.75571,4.75355,4.75463,11000000.0
2008-05-21 06:33:00,4.75533,4.75581,4.75417,4.75524,13000000.0
2008-05-21 06:34:00,4.75408,4.75549,4.75408,4.7544,7000000.0
2008-05-21 06:35:00,4.75554,4.75554,4.75355,4.75419,11000000.0
2008-05-21 06:36:00,4.7536,4.7551,4.7534,4.75496,7000000.0
2008-05-21 06:37:00,4.75587,4.75613,4.75442,4.75523,9000000.0
2008-05-21 06:38:00,4.75496,4.75581,4.75399,4.75529,11000000.0
2008-05-21 06:39:00,4.75376,4.75489,4.75363,4.75431,14000000.0
2008-05-21 06:40:00,4.75469,4.75523,4.75391,4.75469,12000000.0
2008-05-21 06:41:00,4.75506,4.75523,4.75401,4.75523,17000000.0
2008-05-21 06:42:00,4.75481,4.75558,4.75428,4.75558,13000000.0
2008-05-21 06:43:00,4.75572,4.75572,4.75444,4.75528,11000000.0
2008-05-21 06:44:00,4.75471,4.75498,4.75381,4.75453,15000000.0
2008-05-21 06:45:00,4.75449,4.75526,4.75418,4.75518,10000000.0
2008-05-21 06:46:00,4.75445,4.75556,4.75394,4.75556,14000000.0
2008-05-21 06:47:00,4.75556,4.75628,4.75482,4.75628,10000000.0
2008-05-21 06:48:00,4.7559,4.7559,4.75475,4.75583,13000000.0
2008-05-21 06:49:00,4.75507,4.75627,4.75426,4.75429,15000000.0
2008-05-21 06:50:00,4.75479,4.75568,4.7542,4.75436,16000000.0
2008-05-21 06:51:00,4.75495,4.75576,4.75487,4.75576,14000000.0
2008-05-21 06:52:00,4.75614,4.75614,4.75466,4.7553,10000000.0
2008-05-21 06:53:00,4.75522,4.75553,4.75412,4.75517,12000000.0
2008-05-21 06:54:00,4.75402,4.75477,4.75334,4.75339,14000000.0
2008-05-21 06:55:00,4.75446,4.7547,4.75446,4.75461,18000000.0
2008-05-21 06:56:00,4.7546,4.75507,4.75337,4.75501,19000000.0
2008-05-21 06:57:00,4.75318,4.7545,4.75314,4.7545,8000000.0
2008-05-21 06:58:00,4.75461,4.75461,4.75327,4.75358,10000000.0
2008-05-21 06:59:00,4.75347,4.75483,4.75284,4.75341,17000000.0
2008-05-21 07:00:00,4.75466,4.75509,4.75359,4.75509,11000000.0
2008-05-21 07:01:00,4.75482,4.75495,4.75369,4.75436,11000000.0
2008-05-21 07:02:00,4.7547,4.75516,4.75364,4.75435,13000000.0
2008-05-21 07:03:00,4.75517,4.75517,4.75381,4.75381,12000000.0
2008-05-21 07:04:00,4.75532,4.75554,4.75409,4.75473,18000000.0
2008-05-21 07:05:00,4.75562,4.75608,4.75467,4.75595,12000000.0
2008-05-21 07:06:00,4.75668,4.75705,4.75559,4.75676,15000000.0
2008-05-21 07:07:00,4.75553,4.75699,4.75553,4.75679,11000000.0
2008-05-21 07:08:00,4.75591,4.75657,4.75504,4.75566,9000000.0
2008-05-21 07:09:00,4.75568,4.75689,4.7552,4.75542,15000000.0
2008-05-21 07:10:00,4.75653,4.75703,4.75552,4.75658,19000000.0
2008-05-21 07:11:00,4.75614,4.75617,4.75452,4.75556,9000000.0
2008-05-21 07:12:00,4.75552,4.75646,4.75445,4.7557,12000000.0
2008-05-21 07:13:00,4.75604,4.75731,4.75523,4.75631,19000000.0
2008-05-21 07:14:00,4.75605,4.75626,4.75516,4.75544,8000000.0
2008-05-21 07:15:00,4.75543,4.75657,4.75541,4.7562,16000000.0
2008-05-21 07:16:00,4.75581,4.75606,4.75485,4.75572,18000000.0
2008-05-21 07:17:00,4.7554,4.75573,4.754,4.75536,22000000.0
2008-05-21 07:18:00,4.75471,4.75561,4.75406,4.75457,16000000.0
2008-05-21 07:19:00,4.75561,4.75591,4.75451,4.7555,17000000.0
2008-05-21 07:20:00,4.7555,4.7555,4.75437,4.75477,14000000.0
2008-05-21 07:21:00,4.75543,4.75552,4.7545,4.7545,16000000.0
2008-05-21 07:22:00,4.75447,4.75575,4.75406,4.75575,14000000.0
2008-05-21 07:23:00,4.75558,4.75558,4.75383,4.75462,17000000.0
2008-05-21 07:24:00,4.7545,4.75521,4.75387,4.75483,9000000.0
2008-05-21 07:25:00,4.75521,4.75524,4.75389,4.75518,13000000.0
2008-05-21 07:26:00,4.75515,4.75588,4.75395,4.75575,13000000.0
2008-05-21 07:27:00,4.75533,4.75535,4.75469,4.75507,7000000.0
2008-05-21 07:28:00,4.75508,4.75508,4.753,4.7547,18000000.0
2008-05-21 07:29:00,4.75386,4.75429,4.75273,4.75273,8000000.0
2008-05-21 07:30:00,4.75427,4.75427,4.75161,4.7532,16000000.0
2008-05-21 07:31:00,4.75267,4.75284,4.75163,4.75211,15000000.0
2008-05-21 07:32:00,4.75133,4.75264,4.75129,4.7526,13000000.0
2008-05-21 07:33:00,4.75185,4.75242,4.75126,4.75149,8000000.0
2008-05-21 07:34:00,4.75169,4.75169,4.74979,4.75008,11000000.0
2008-05-21 07:35:00,4.7515,4.75183,4.74985,4.75168,16000000.0
2008-05-21 07:36:00,4.75107,4.75155,4.75006,4.75155,11000000.0
2008-05-21 07:37:00,4.75072,4.75138,4.75011,4.75082,17000000.0
2008-05-21 07:38:00,4.7506,4.75158,4.75016,4.7513,9000000.0
2008-05-21 07:39:00,4.75161,4.75242,4.75072,4.75141,12000000.0
2008-05-21 07:40:00,4.75237,4.7531,4.75179,4.75223,14000000.0
2008-05-21 07:41:00,4.75315,4.75315,4.75159,4.75225,14000000.0
2008-05-21 07:42:00,4.75305,4.75305,4.75174,4.75296,8000000.0
2008-05-21 07:43:00,4.75182,4.7566,4.75182,4.75324,15000000.0
2008-05-21 07:44:00,4.75292,4.75352,4.75182,4.75282,13000000.0
2008-05-21 07:45:00,4.75354,4.75439,4.75289,4.75411,19000000.0
2008-05-21 07:46:00,4.75208,4.75363,4.75208,4.7533,11000000.0
2008-05-21 07:47:00,4.75406,4.75406,4.75232,4.75232,16000000.0
2008-05-21 07:48:00,4.75254,4.75339,4.75254,4.75302,9000000.0
2008-05-21 07:49:00,4.75391,4.75391,4.75242,4.75242,11000000.0
2008-05-21 07:50:00,4.75415,4.75415,4.75267,4.75348,11000000.0
2008-05-21 07:51:00,4.75427,4.75444,4.75317,4.75317,13000000.0
2008-05-21 07:52:00,4.75428,4.7561,4.7531,4.75521,14000000.0
2008-05-21 07:53:00,4.75654,4.75668,4.75472,4.75662,10000000.0
2008-05-21 07:54:00,4.75663,4.75717,4.75577,4.7563,17000000.0
2008-05-21 07:55:00,4.75653,4.75653,4.75437,4.75543,10000000.0
2008-05-21 07:56:00,4.75512,4.75515,4.75354,4.75424,11000000.0
2008-05-21 07:57:00,4.75353,4.75388,4.75291,4.75326,11000000.0
2008-05-21 07:58:00,4.75302,4.75445,4.75263,4.75335,24000000.0
2008-05-21 07:59:00,4.753,4.75368,4.75197,4.75197,11000000.0
2008-05-21 08:00:00,4.7533,4.75416,4.75265,4.75329,14000000.0
2008-05-21 08:01:00,4.75377,4.75508,4.75297,4.75471,15000000.0
2008-05-21 08:02:00,4.75371,4.7551,4.75371,4.7551,16000000.0
2008-05-21 08:03:00,4.75348,4.75532,4.75348,4.7544,10000000.0
2008-05-21 08:04:00,4.75456,4.75562,4.75405,4.75527,13000000.0
2008-05-21 08:05:00,4.75457,4.75513,4.75397,4.75499,18000000.0
2008-05-21 08:06:00,4.75517,4.75585,4.75434,4.75434,14000000.0
2008-05-21 08:07:00,4.75507,4.75509,4.75396,4.75454,11000000.0
2008-05-21 08:08:00,4.75332,4.75534,4.75332,4.75416,19000000.0
2008-05-21 08:09:00,4.75605,4.7566,4.7547,4.75617,9000000.0
2008-05-21 08:10:00,4.75484,4.75639,4.75484,4.75616,8000000.0
2008-05-21 08:11:00,4.75587,4.75599,4.75423,4.75593,16000000.0
2008-05-21 08:12:00,4.75508,4.7557,4.75412,4.75533,16000000.0
2008-05-21 08:13:00,4.75632,4.75632,4.75418,4.75592,15000000.0
2008-05-21 08:14:00,4.756,4.757,4.7555,4.75603,15000000.0
2008-05-21 08:15:00,4.75601,4.75698,4.75561,4.75671,14000000.0
2008-05-21 08:16:00,4.75668,4.75668,4.75528,4.75602,14000000.0
2008-05-21 08:17:00,4.75553,4.75752,4.75553,4.75716,15000000.0
2008-05-21 08:18:00,4.75825,4.75833,4.75706,4.75753,11000000.0
2008-05-21 08:19:00,4.75843,4.75843,4.75615,4.75711,16000000.0
2008-05-21 08:20:00,4.75719,4.75757,4.75534,4.75534,17000000.0
2008-05-21 08:21:00,4.75687,4.75687,4.75547,4.75674,15000000.0
2008-05-21 08:22:00,4.75752,4.75793,4.75638,4.75708,8000000.0
2008-05-21 08:23:00,4.75753,4.75791,4.75648,4.75722,15000000.0
2008-05-21 08:24:00,4.7567,4.75741,4.75602,4.75602,8000000.0
2008-05-21 08:25:00,4.75679,4.75717,4.7548,4.75626,17000000.0
2008-05-21 08:26:00,4.7554,4.75668,4.75506,4.75627,14000000.0
2008-05-21 08:27:00,4.75604,4.75604,4.755,4.75598,9000000.0
2008-05-21 08:28:00,4.75644,4.75648,4.75556,4.75594,11000000.0
2008-05-21 08:29:00,4.75692,4.75692,4.75493,4.7558,15000000.0
2008-05-21 08:30:00,4.75668,4.75668,4.75531,4.75596,10000000.0
2008-05-21 08:31:00,4.75626,4.75626,4.75491,4.75549,17000000.0
2008-05-21 08:32:00,4.75763,4.7582,4.75643,4.75795,20000000.0
2008-05-21 08:33:00,4.75728,4.7599,4.75728,4.7599,7000000.0
2008-05-21 08:34:00,4.7594,4.75993,4.7586,4.75948,8000000.0
2008-05-21 08:35:00,4.75856,4.76075,4.75856,4.75979,19000000.0
2008-05-21 08:36:00,4.75841,4.76136,4.75841,4.7604,14000000.0
2008-05-21 08:37:00,4.76085,4.76112,4.7596,4.76103,12000000.0
2008-05-21 08:38:00,4.76024,4.76154,4.75985,4.76024,13000000.0
2008-05-21 08:39:00,4.76003,4.76017,4.75856,4.75947,14000000.0
2008-05-21 08:40:00,4.75877,4.75925,4.75807,4.75899,12000000.0
2008-05-21 08:41:00,4.75897,4.75932,4.75777,4.75877,11000000.0
2008-05-21 08:42:00,4.75928,4.76033,4.75865,4.76033,18000000.0
2008-05-21 08:43:00,4.75985,4.76086,4.75944,4.76086,8000000.0
2008-05-21 08:44:00,4.76092,4.76092,4.75912,4.75988,12000000.0
2008-05-21 08:45:00,4.76154,4.76247,4.76082,4.76109,20000000.0
2008-05-21 08:46:00,4.76118,4.76301,4.76118,4.7625,10000000.0
2008-05-21 08:47:00,4.76218,4.76218,4.76002,4.76083,13000000.0
2008-05-21 08:48:00,4.76216,4.76275,4.76157,4.76229,16000000.0
2008-05-21 08:49:00,4.76273,4.76304,4.76174,4.76205,9000000.0
2008-05-21 08:50:00,4.7619,4.76249,4.76085,4.76085,17000000.0
2008-05-21 08:51:00,4.76143,4.76159,4.76077,4.76159,8000000.0
2008-05-21 08:52:00,4.76149,4.76199,4.75974,4.75974,20000000.0
2008-05-21 08:53:00,4.75995,4.76169,4.75989,4.75989,16000000.0
2008-05-21 08:54:00,4.76024,4.76328,4.76024,4.76187,15000000.0
2008-05-21 08:55:00,4.76229,4.7634,4.76131,4.76166,12000000.0
2008-05-21 08:56:00,4.76234,4.76241,4.76142,4.76186,14000000.0
2008-05-21 08:57:00,4.76315,4.76408,4.76165,4.76346,14000000.0
2008-05-21 08:58:00,4.76406,4.76406,4.76211,4.76357,15000000.0
2008-05-21 08:59:00,4.76387,4.76387,4.76168,4.76227,15000000.0
2008-05-21 09:00:00,4.76188,4.76274,4.7612,4.7626,14000000.0
2008-05-21 09:01:00,4.76235,4.76362,4.76183,4.76355,14000000.0
2008-05-21 09:02:00,4.76389,4.76389,4.76214,4.76261,17000000.0
2008-05-21 09:03:00,4.76209,4.76256,4.76032,4.76045,16000000.0
2008-05-21 09:04:00,4.76091,4.76238,4.7605,4.76075,10000000.0
2008-05-21 09:05:00,4.76074,4.76149,4.75991,4.76112,14000000.0
2008-05-21 09:06:00,4.76098,4.76271,4.76087,4.76188,14000000.0
2008-05-21 09:07:00,4.76263,4.76291,4.76136,4.76288,9000000.0
2008-05-21 09:08:00,4.76105,4.76254,4.76087,4.76208,17000000.0
2008-05-21 09:09:00,4.7624,4.7625,4.76104,4.76128,9000000.0
2008-05-21 09:10:00,4.76202,4.76216,4.76053,4.76084,12000000.0
2008-05-21 09:11:00,4.76228,4.76241,4.76115,4.76229,15000000.0
2008-05-21 09:12:00,4.7616,4.76258,4.76135,4.76241,14000000.0
2008-05-21 09:13:00,4.76264,4.76402,4.76174,4.76402,12000000.0
2008-05-21 09:14:00,4.76359,4.76404,4.76275,4.76295,13000000.0
2008-05-21 09:15:00,4.76251,4.76319,4.7618,4.76311,13000000.0
2008-05-21 09:16:00,4.76303,4.76303,4.76103,4.76295,10000000.0
2008-05-21 09:17:00,4.76175,4.76193,4.76054,4.76119,14000000.0
2008-05-21 09:18:00,4.76045,4.76187,4.75936,4.76067,16000000.0
2008-05-21 09:19:00,4.75996,4.76097,4.75891,4.75895,14000000.0
2008-05-21 09:20:00,4.75996,4.75996,4.75761,4.7583,11000000.0
2008-05-21 09:21:00,4.75818,4.75818,4.75662,4.7574,11000000.0
2008-05-21 09:22:00,4.75703,4.75824,4.75588,4.75645,18000000.0
2008-05-21 09:23:00,4.75787,4.75855,4.75603,4.75749,18000000.0
2008-05-21 09:24:00,4.75732,4.75869,4.75654,4.75869,18000000.0
2008-05-21 09:25:00,4.75791,4.75801,4.75659,4.75801,13000000.0
2008-05-21 09:26:00,4.75754,4.75798,4.75617,4.75745,13000000.0
2008-05-21 09:27:00,4.7585,4.75855,4.75689,4.75786,11000000.0
2008-05-21 09:28:00,4.75782,4.75791,4.75558,4.75651,12000000.0
2008-05-21 09:29:00,4.7545,4.75633,4.7545,4.75606,16000000.0
2008-05-21 09:30:00,4.75582,4.75582,4.75483,4.75531,11000000.0
2008-05-21 09:31:00,4.75515,4.75538,4.75461,4.75488,13000000.0
2008-05-21 09:32:00,4.75427,4.75577,4.75418,4.7553,14000000.0
2008-05-21 09:33:00,4.75589,4.75593,4.75423,4.75453,16000000.0
2008-05-21 09:34:00,4.75569,4.75607,4.75464,4.75467,13000000.0
2008-05-21 09:35:00,4.75612,4.75655,4.75494,4.75655,9000000.0
2008-05-21 09:36:00,4.75489,4.75709,4.75489,4.75709,7000000.0
2008-05-21 09:37:00,4.75634,4.75661,4.7555,4.7566,14000000.0
2008-05-21 09:38:00,4.75523,4.75691,4.75506,4.75628,18000000.0
2008-05-21 09:39:00,4.75709,4.75833,4.75635,4.75732,15000000.0
2008-05-21 09:40:00,4.75838,4.75845,4.75648,4.75648,10000000.0
2008-05-21 09:41:00,4.75791,4.75845,4.75724,4.75727,14000000.0
2008-05-21 09:42:00,4.75838,4.75838,4.75695,4.75784,18000000.0
2008-05-21 09:43:00,4.75731,4.7579,4.75606,4.75717,9000000.0
2008-05-21 09:44:00,4.75767,4.75767,4.75636,4.75762,10000000.0
2008-05-21 09:45:00,4.75637,4.75784,4.75637,4.7569,10000000.0
2008-05-21 09:46:00,4.75682,4.75758,4.75635,4.75655,14000000.0
2008-05-21 09:47:00,4.75694,4.75806,4.75674,4.75697,11000000.0
2008-05-21 09:48:00,4.75839,4.75839,4.7566,4.75753,10000000.0
2008-05-21 09:49:00,4.75773,4.75877,4.75748,4.75768,13000000.0
2008-05-21 09:50:00,4.75685,4.75855,4.75685,4.75753,12000000.0
2008-05-21 09:51:00,4.75885,4.7594,4.75769,4.75914,18000000.0
2008-05-21 09:52:00,4.75933,4.7596,4.75812,4.7596,12000000.0
2008-05-21 09:53:00,4.75803,4.75904,4.75803,4.7581,18000000.0
2008-05-21 09:54:00,4.75877,4.75966,4.75803,4.75854,13000000.0
2008-05-21 09:55:00,4.75996,4.76097,4.75956,4.76061,14000000.0
2008-05-21 09:56:00,4.75964,4.75976,4.7585,4.75958,16000000.0
2008-05-21 09:57:00,4.75748,4.76033,4.75748,4.75948,17000000.0
2008-05-21 09:58:00,4.75866,4.76054,4.75816,4.76054,18000000.0
2008-05-21 09:59:00,4.76027,4.76128,4.75981,4.76072,7000000.0
2008-05-21 10:00:00,4.75995,4.76218,4.74526,4.74526,13000000.0
2008-05-21 10:01:00,4.74361,4.74728,4.74013,4.74244,15000000.0
2008-05-21 10:02:00,4.74116,4.74116,4.73922,4.73999,10000000.0
2008-05-21 10:03:00,4.73933,4.74149,4.73768,4.73891,15000000.0
2008-05-21 10:04:00,4.73916,4.74032,4.73684,4.73911,13000000.0
2008-05-21 10:05:00,4.73889,4.73903,4.73662,4.73849,16000000.0
2008-05-21 10:06:00,4.73848,4.73893,4.7354,4.7354,16000000.0
2008-05-21 10:07:00,4.73318,4.73678,4.73272,4.73475,24000000.0
2008-05-21 10:08:00,4.735,4.73688,4.73416,4.73619,13000000.0
2008-05-21 10:09:00,4.73592,4.73794,4.73478,4.73762,17000000.0
2008-05-21 10:10:00,4.73624,4.738,4.73563,4.73702,14000000.0
2008-05-21 10:11:00,4.73887,4.73992,4.73676,4.73893,14000000.0
2008-05-21 10:12:00,4.7386,4.73888,4.73624,4.73776,9000000.0
2008-05-21 10:13:00,4.73619,4.73709,4.73457,4.73457,13000000.0
2008-05-21 10:14:00,4.73592,4.73653,4.73471,4.73596,10000000.0
2008-05-21 10:15:00,4.73804,4.73862,4.73635,4.73779,19000000.0
2008-05-21 10:16:00,4.73853,4.73874,4.73664,4.73844,11000000.0
2008-05-21 10:17:00,4.73901,4.73901,4.73676,4.73741,13000000.0
2008-05-21 10:18:00,4.73817,4.73879,4.73704,4.73778,21000000.0
2008-05-21 10:19:00,4.7373,4.73876,4.737,4.73856,12000000.0
2008-05-21 10:20:00,4.73985,4.74063,4.73816,4.74063,8000000.0
2008-05-21 10:21:00,4.74117,4.74143,4.73922,4.7411,17000000.0
2008-05-21 10:22:00,4.74103,4.74152,4.73909,4.73986,15000000.0
2008-05-21 10:23:00,4.74039,4.74058,4.73925,4.74032,11000000.0
2008-05-21 10:24:00,4.74045,4.74045,4.73886,4.74005,13000000.0
2008-05-21 10:25:00,4.73885,4.73982,4.73847,4.7389,14000000.0
2008-05-21 10:26:00,4.73869,4.73952,4.73807,4.73876,10000000.0
2008-05-21 10:27:00,4.74032,4.74032,4.73916,4.73988,9000000.0
2008-05-21 10:28:00,4.74009,4.74061,4.73947,4.73971,11000000.0
2008-05-21 10:29:00,4.74024,4.74194,4.7395,4.74194,19000000.0
2008-05-21 10:30:00,4.74169,4.74217,4.74003,4.74086,11000000.0
2008-05-21 10:31:00,4.73878,4.74073,4.73868,4.74063,15000000.0
2008-05-21 10:32:00,4.74081,4.74081,4.73893,4.73934,9000000.0
2008-05-21 10:33:00,4.73963,4.74034,4.73877,4.73999,16000000.0
2008-05-21 10:34:00,4.73997,4.7403,4.73903,4.7403,11000000.0
2008-05-21 10:35:00,4.73868,4.73986,4.73868,4.73921,9000000.0
2008-05-21 10:36:00,4.7401,4.74011,4.73891,4.73891,13000000.0
2008-05-21 10:37:00,4.73973,4.74121,4.73967,4.73992,14000000.0
2008-05-21 10:38:00,4.74107,4.74107,4.73912,4.73994,7000000.0
2008-05-21 10:39:00,4.73831,4.73946,4.73722,4.73763,12000000.0
2008-05-21 10:40:00,4.73843,4.7398,4.73738,4.73781,17000000.0
2008-05-21 10:41:00,4.73609,4.7375,4.73572,4.73704,15000000.0
2008-05-21 10:42:00,4.73763,4.73763,4.73591,4.73679,13000000.0
2008-05-21 10:43:00,4.73565,4.73745,4.73565,4.73611,15000000.0
2008-05-21 10:44:00,4.73761,4.73795,4.73637,4.73738,11000000.0
2008-05-21 10:45:00,4.73854,4.73854,4.73684,4.73684,17000000.0
2008-05-21 10:46:00,4.73738,4.73776,4.73661,4.73691,9000000.0
2008-05-21 10:47:00,4.73679,4.73754,4.7357,4.73604,9000000.0
2008-05-21 10:48:00,4.73505,4.73685,4.73505,4.73662,11000000.0
2008-05-21 10:49:00,4.73579,4.73694,4.73579,4.73608,11000000.0
2008-05-21 10:50:00,4.73684,4.73695,4.73488,4.73585,16000000.0
2008-05-21 10:51:00,4.73454,4.73613,4.73426,4.73561,21000000.0
2008-05-21 10:52:00,4.73633,4.73659,4.73463,4.73605,8000000.0
2008-05-21 10:53:00,4.73586,4.73658,4.73521,4.73658,12000000.0
2008-05-21 10:54:00,4.73642,4.73732,4.73534,4.73647,16000000.0
2008-05-21 10:55:00,4.73615,4.73824,4.73615,4.73707,13000000.0
2008-05-21 10:56:00,4.73587,4.73748,4.73559,4.73689,16000000.0
2008-05-21 10:57:00,4.73678,4.73678,4.73576,4.73645,10000000.0
2008-05-21 10:58:00,4.73653,4.73653,4.73401,4.73489,12000000.0
2008-05-21 10:59:00,4.73461,4.73473,4.73348,4.73415,11000000.0
2008-05-21 11:00:00,4.73293,4.73435,4.73293,4.73387,13000000.0
2008-05-21 11:01:00,4.73424,4.73424,4.73155,4.73155,9000000.0
2008-05-21 11:02:00,4.73303,4.73483,4.73238,4.73483,8000000.0
2008-05-21 11:03:00,4.73368,4.73577,4.73368,4.73514,10000000.0
2008-05-21 11:04:00,4.73528,4.73738,4.7352,4.73688,12000000.0
2008-05-21 11:05:00,4.73708,4.73715,4.73553,4.73715,11000000.0
2008-05-21 11:06:00,4.73619,4.73699,4.73565,4.73699,8000000.0
2008-05-21 11:07:00,4.73673,4.73865,4.73633,4.73848,14000000.0
2008-05-21 11:08:00,4.73857,4.73925,4.73754,4.73925,18000000.0
2008-05-21 11:09:00,4.73926,4.73929,4.73795,4.73795,15000000.0
2008-05-21 11:10:00,4.73968,4.73983,4.73766,4.73903,12000000.0
2008-05-21 11:11:00,4.74005,4.74075,4.73841,4.74075,11000000.0
2008-05-21 11:12:00,4.74161,4.74165,4.73971,4.73971,8000000.0
2008-05-21 11:13:00,4.74048,4.74091,4.73858,4.73897,15000000.0
2008-05-21 11:14:00,4.73876,4.73956,4.73837,4.739,13000000.0
2008-05-21 11:15:00,4.73872,4.73925,4.73718,4.73814,20000000.0
2008-05-21 11:16:00,4.7382,4.73853,4.73673,4.73729,15000000.0
2008-05-21 11:17:00,4.7374,4.73842,4.73642,4.73764,18000000.0
2008-05-21 11:18:00,4.73708,4.73772,4.73648,4.73712,20000000.0
2008-05-21 11:19:00,4.7372,4.73813,4.73687,4.73813,13000000.0
2008-05-21 11:20:00,4.73793,4.73794,4.73636,4.73732,20000000.0
2008-05-21 11:21:00,4.73786,4.73786,4.7356,4.73704,18000000.0
2008-05-21 11:22:00,4.73701,4.73701,4.7346,4.7346,18000000.0
2008-05-21 11:23:00,4.73577,4.73588,4.7326,4.7336,13000000.0
2008-05-21 11:24:00,4.73389,4.7358,4.73389,4.73474,9000000.0
2008-05-21 11:25:00,4.73365,4.73381,4.73182,4.73241,8000000.0
2008-05-21 11:26:00,4.73272,4.73358,4.73216,4.73224,8000000.0
2008-05-21 11:27:00,4.73272,4.73322,4.73172,4.73236,7000000.0
2008-05-21 11:28:00,4.73281,4.73344,4.73168,4.73168,14000000.0
2008-05-21 11:29:00,4.73404,4.73404,4.72989,4.73073,16000000.0
2008-05-21 11:30:00,4.72941,4.73147,4.72941,4.73147,7000000.0
2008-05-21 11:31:00,4.73263,4.7334,4.73031,4.73257,15000000.0
2008-05-21 11:32:00,4.73071,4.73285,4.73071,4.73285,10000000.0
2008-05-21 11:33:00,4.73276,4.73299,4.73117,4.73117,8000000.0
2008-05-21 11:34:00,4.73176,4.73302,4.7313,4.73139,11000000.0
2008-05-21 11:35:00,4.73249,4.73288,4.73142,4.73254,15000000.0
2008-05-21 11:36:00,4.73162,4.7327,4.73105,4.73222,14000000.0
2008-05-21 11:37:00,4.73143,4.73179,4.73026,4.73179,11000000.0
2008-05-21 11:38:00,4.73158,4.73229,4.73018,4.73229,12000000.0
2008-05-21 11:39:00,4.73291,4.73291,4.73106,4.73259,13000000.0
2008-05-21 11:40:00,4.73114,4.73378,4.73114,4.73378,8000000.0
2008-05-21 11:41:00,4.73195,4.73372,4.73146,4.73181,13000000.0
2008-05-21 11:42:00,4.73219,4.73315,4.73139,4.73143,18000000.0
2008-05-21 11:43:00,4.73305,4.73401,4.73244,4.73394,13000000.0
2008-05-21 11:44:00,4.73251,4.73336,4.7319,4.73289,14000000.0
2008-05-21 11:45:00,4.7334,4.73343,4.73198,4.73263,12000000.0
2008-05-21 11:46:00,4.73323,4.73381,4.73263,4.73347,14000000.0
2008-05-21 11:47:00,4.73309,4.73478,4.73294,4.73366,15000000.0
2008-05-21 11:48:00,4.73398,4.73426,4.73324,4.73363,9000000.0
2008-05-21 11:49:00,4.73443,4.73467,4.73339,4.73369,14000000.0
2008-05-21 11:50:00,4.73413,4.73479,4.73259,4.73411,17000000.0
2008-05-21 11:51:00,4.73449,4.73449,4.73257,4.73436,15000000.0
2008-05-21 11:52:00,4.73421,4.73439,4.73297,4.73372,15000000.0
2008-05-21 11:53:00,4.73343,4.73476,4.73336,4.73378,14000000.0
2008-05-21 11:54:00,4.73385,4.73445,4.73354,4.73439,9000000.0
2008-05-21 11:55:00,4.73446,4.73446,4.73235,4.73339,11000000.0
2008-05-21 11:56:00,4.73246,4.73462,4.73246,4.73376,13000000.0
2008-05-21 11:57:00,4.73415,4.73419,4.73361,4.73387,13000000.0
2008-05-21 11:58:00,4.73465,4.73467,4.73325,4.73325,12000000.0
2008-05-21 11:59:00,4.73457,4.73499,4.73276,4.73276,12000000.0
2008-05-21 12:00:00,4.73349,4.7347,4.73275,4.73402,12000000.0
2008-05-21 12:01:00,4.73428,4.73436,4.733,4.73397,22000000.0
2008-05-21 12:02:00,4.73438,4.73438,4.73312,4.7335,10000000.0
2008-05-21 12:03:00,4.73212,4.73399,4.73211,4.73211,18000000.0
2008-05-21 12:04:00,4.73361,4.73361,4.73209,4.73209,12000000.0
2008-05-21 12:05:00,4.73289,4.73381,4.73248,4.73286,15000000.0
2008-05-21 12:06:00,4.73321,4.73378,4.73194,4.73345,14000000.0
2008-05-21 12:07:00,4.73285,4.73301,4.73157,4.73266,15000000.0
2008-05-21 12:08:00,4.73151,4.73322,4.73151,4.73222,19000000.0
2008-05-21 12:09:00,4.73343,4.73511,4.73302,4.73353,12000000.0
2008-05-21 12:10:00,4.73318,4.73474,4.73314,4.73323,23000000.0
2008-05-21 12:11:00,4.73384,4.73457,4.73332,4.73393,21000000.0
2008-05-21 12:12:00,4.73329,4.73446,4.73311,4.73446,9000000.0
2008-05-21 12:13:00,4.73433,4.73433,4.73168,4.73212,13000000.0
2008-05-21 12:14:00,4.73349,4.73492,4.73249,4.73452,15000000.0
2008-05-21 12:15:00,4.73382,4.73463,4.73324,4.73398,14000000.0
2008-05-21 12:16:00,4.73417,4.7342,4.73294,4.7338,16000000.0
2008-05-21 12:17:00,4.73229,4.73366,4.73229,4.73336,13000000.0
2008-05-21 12:18:00,4.7337,4.73381,4.73272,4.73375,9000000.0
2008-05-21 12:19:00,4.73398,4.73398,4.73216,4.73304,10000000.0
2008-05-21 12:20:00,4.73346,4.73376,4.73248,4.73348,7000000.0
2008-05-21 12:21:00,4.73271,4.73306,4.73187,4.7326,13000000.0
2008-05-21 12:22:00,4.73322,4.7335,4.73241,4.73307,10000000.0
2008-05-21 12:23:00,4.73444,4.73465,4.73258,4.73278,10000000.0
2008-05-21 12:24:00,4.73387,4.73499,4.73311,4.73499,12000000.0
2008-05-21 12:25:00,4.73354,4.73569,4.73354,4.73537,12000000.0
2008-05-21 12:26:00,4.73411,4.73574,4.73393,4.73455,20000000.0
2008-05-21 12:27:00,4.73449,4.73542,4.7335,4.7335,12000000.0
2008-05-21 12:28:00,4.73341,4.73446,4.7317,4.73282,14000000.0
2008-05-21 12:29:00,4.7314,4.73167,4.72813,4.72813,10000000.0
2008-05-21 12:30:00,4.72974,4.7298,4.72679,4.72826,19000000.0
2008-05-21 12:31:00,4.72702,4.72794,4.72689,4.72689,11000000.0
2008-05-21 12:32:00,4.72602,4.72719,4.72547,4.72676,10000000.0
2008-05-21 12:33:00,4.72596,4.72692,4.72477,4.72691,15000000.0
2008-05-21 12:34:00,4.7265,4.7265,4.72357,4.72428,16000000.0
2008-05-21 12:35:00,4.7253,4.72593,4.72445,4.72593,10000000.0
2008-05-21 12:36:00,4.725,4.72603,4.72484,4.72603,11000000.0
2008-05-21 12:37:00,4.72464,4.72604,4.72464,4.72489,10000000.0
2008-05-21 12:38:00,4.72549,4.72713,4.72517,4.72568,14000000.0
2008-05-21 12:39:00,4.72753,4.72753,4.7254,4.7274,14000000.0
2008-05-21 12:40:00,4.72618,4.72734,4.72575,4.72679,11000000.0
2008-05-21 12:41:00,4.72743,4.72743,4.72524,4.72644,12000000.0
2008-05-21 12:42:00,4.72575,4.7264,4.7249,4.72558,14000000.0
2008-05-21 12:43:00,4.72704,4.72704,4.72542,4.72611,15000000.0
2008-05-21 12:44:00,4.72768,4.72776,4.72641,4.72709,16000000.0
2008-05-21 12:45:00,4.7277,4.72813,4.72668,4.72715,10000000.0
2008-05-21 12:46:00,4.72714,4.72811,4.72626,4.72638,12000000.0
2008-05-21 12:47:00,4.72848,4.72848,4.72723,4.72786,13000000.0
2008-05-21 12:48:00,4.72866,4.72866,4.72704,4.72718,12000000.0
2008-05-21 12:49:00,4.72839,4.72845,4.72654,4.72666,14000000.0
2008-05-21 12:50:00,4.72659,4.72738,4.72563,4.72655,9000000.0
2008-05-21 12:51:00,4.72641,4.72641,4.724,4.7248,10000000.0
2008-05-21 12:52:00,4.72399,4.72489,4.72278,4.72353,22000000.0
2008-05-21 12:53:00,4.72427,4.72456,4.72312,4.72377,14000000.0
2008-05-21 12:54:00,4.72438,4.72442,4.72287,4.72287,13000000.0
2008-05-21 12:55:00,4.72443,4.72492,4.72295,4.7248,21000000.0
2008-05-21 12:56:00,4.72441,4.7254,4.72424,4.72481,18000000.0
2008-05-21 12:57:00,4.72539,4.72539,4.72373,4.72444,7000000.0
2008-05-21 12:58:00,4.72426,4.72621,4.72426,4.72552,12000000.0
2008-05-21 12:59:00,4.72459,4.72563,4.72412,4.72526,18000000.0
2008-05-21 13:00:00,4.72462,4.72573,4.72391,4.72439,14000000.0
2008-05-21 13:01:00,4.72421,4.72443,4.72296,4.72308,11000000.0
2008-05-21 13:02:00,4.72247,4.72407,4.72224,4.7236,15000000.0
2008-05-21 13:03:00,4.72293,4.72401,4.72238,4.72352,15000000.0
2008-05-21 13:04:00,4.72388,4.72485,4.72318,4.72478,16000000.0
2008-05-21 13:05:00,4.72465,4.72495,4.72277,4.72468,9000000.0
2008-05-21 13:06:00,4.72513,4.72558,4.72387,4.72492,13000000.0
2008-05-21 13:07:00,4.72536,4.72627,4.72431,4.72531,13000000.0
2008-05-21 13:08:00,4.72538,4.72597,4.72446,4.72446,10000000.0
2008-05-21 13:09:00,4.7254,4.72559,4.7241,4.7249,15000000.0
2008-05-21 13:10:00,4.72447,4.72606,4.72447,4.72576,12000000.0
2008-05-21 13:11:00,4.72411,4.72566,4.7241,4.72522,12000000.0
2008-05-21 13:12:00,4.72534,4.72591,4.72445,4.72511,12000000.0
2008-05-21 13:13:00,4.72503,4.72606,4.72451,4.72543,11000000.0
2008-05-21 13:14:00,4.72485,4.72637,4.72454,4.72637,9000000.0
2008-05-21 13:15:00,4.7271,4.7271,4.72594,4.72646,15000000.0
2008-05-21 13:16:00,4.72777,4.72777,4.7259,4.72695,15000000.0
2008-05-21 13:17:00,4.72667,4.727,4.72516,4.72646,17000000.0
2008-05-21 13:18:00,4.72571,4.72571,4.72349,4.7247,15000000.0
2008-05-21 13:19:00,4.72365,4.72524,4.72342,4.72498,15000000.0
2008-05-21 13:20:00,4.72459,4.72657,4.7245,4.72657,19000000.0
2008-05-21 13:21:00,4.72642,4.72668,4.72565,4.72565,10000000.0
2008-05-21 13:22:00,4.72759,4.72759,4.72596,4.72662,8000000.0
2008-05-21 13:23:00,4.72732,4.72739,4.72565,4.72565,15000000.0
2008-05-21 13:24:00,4.72775,4.7278,4.72623,4.7272,11000000.0
2008-05-21 13:25:00,4.72787,4.72799,4.72682,4.72778,9000000.0
2008-05-21 13:26:00,4.72695,4.72745,4.72635,4.727,8000000.0
2008-05-21 13:27:00,4.72659,4.72837,4.72659,4.72803,15000000.0
2008-05-21 13:28:00,4.72645,4.72799,4.72602,4.72753,17000000.0
2008-05-21 13:29:00,4.72627,4.72726,4.72593,4.72726,11000000.0
2008-05-21 13:30:00,4.72675,4.72675,4.72455,4.72628,21000000.0
2008-05-21 13:31:00,4.72459,4.726,4.72415,4.72415,11000000.0
2008-05-21 13:32:00,4.72601,4.72601,4.72377,4.72377,10000000.0
2008-05-21 13:33:00,4.72527,4.72607,4.72439,4.72553,8000000.0
2008-05-21 13:34:00,4.7269,4.72746,4.72564,4.7265,15000000.0
2008-05-21 13:35:00,4.72672,4.72735,4.72635,4.72729,13000000.0
2008-05-21 13:36:00,4.72581,4.72761,4.7258,4.72599,11000000.0
2008-05-21 13:37:00,4.72583,4.72715,4.72583,4.72715,8000000.0
2008-05-21 13:38:00,4.72748,4.72755,4.72596,4.7272,13000000.0
2008-05-21 13:39:00,4.72767,4.72799,4.72698,4.72769,7000000.0
2008-05-21 13:40:00,4.72693,4.72785,4.726,4.726,12000000.0
2008-05-21 13:41:00,4.72699,4.72699,4.72474,4.72622,15000000.0
2008-05-21 13:42:00,4.72649,4.72662,4.72529,4.72567,22000000.0
2008-05-21 13:43:00,4.72493,4.72624,4.72427,4.72437,13000000.0
2008-05-21 13:44:00,4.72496,4.72534,4.72374,4.72463,14000000.0
2008-05-21 13:45:00,4.72447,4.72535,4.72384,4.72465,7000000.0
2008-05-21 13:46:00,4.72481,4.72586,4.72481,4.72539,11000000.0
2008-05-21 13:47:00,4.72591,4.72625,4.72513,4.72542,11000000.0
2008-05-21 13:48:00,4.72613,4.72641,4.72501,4.72542,14000000.0
2008-05-21 13:49:00,4.72591,4.72709,4.72479,4.72558,13000000.0
2008-05-21 13:50:00,4.72671,4.72693,4.72499,4.72499,12000000.0
2008-05-21 13:51:00,4.72599,4.72663,4.72577,4.72624,11000000.0
2008-05-21 13:52:00,4.7258,4.72675,4.72567,4.72675,9000000.0
2008-05-21 13:53:00,4.72655,4.7267,4.72522,4.72554,11000000.0
2008-05-21 13:54:00,4.72627,4.72663,4.72536,4.72536,17000000.0
2008-05-21 13:55:00,4.72604,4.72656,4.72549,4.72599,22000000.0
2008-05-21 13:56:00,4.72663,4.7274,4.72603,4.72647,13000000.0
2008-05-21 13:57:00,4.72767,4.72767,4.72582,4.72618,19000000.0
2008-05-21 13:58:00,4.72541,4.72739,4.72541,4.72634,11000000.0
2008-05-21 13:59:00,4.72656,4.72656,4.72552,4.72552,7000000.0
2008-05-21 14:00:00,4.72715,4.72744,4.72575,4.72713,9000000.0
2008-05-21 14:01:00,4.72731,4.72732,4.72636,4.7269,7000000.0
2008-05-21 14:02:00,4.72668,4.72781,4.72624,4.72681,13000000.0
2008-05-21 14:03:00,4.7267,4.72764,4.726,4.72764,17000000.0
2008-05-21 14:04:00,4.72704,4.72865,4.72704,4.72865,13000000.0
2008-05-21 14:05:00,4.7287,4.72875,4.72721,4.72832,8000000.0
2008-05-21 14:06:00,4.72846,4.72846,4.72715,4.72738,10000000.0
2008-05-21 14:07:00,4.72827,4.72866,4.72765,4.72866,10000000.0
2008-05-21 14:08:00,4.72862,4.72946,4.72765,4.72913,14000000.0
2008-05-21 14:09:00,4.72787,4.72899,4.72731,4.72803,16000000.0
2008-05-21 14:10:00,4.7287,4.72932,4.72806,4.72837,12000000.0
2008-05-21 14:11:00,4.72947,4.72998,4.72783,4.72998,14000000.0
2008-05-21 14:12:00,4.72966,4.73008,4.72847,4.72873,13000000.0
2008-05-21 14:13:00,4.7304,4.73045,4.72933,4.72972,11000000.0
2008-05-21 14:14:00,4.72976,4.72976,4.72854,4.72864,14000000.0
2008-05-21 14:15:00,4.72695,4.72927,4.72695,4.72771,11000000.0
2008-05-21 14:16:00,4.72772,4.72883,4.72738,4.72881,11000000.0
2008-05-21 14:17:00,4.72895,4.72895,4.72665,4.72728,14000000.0
2008-05-21 14:18:00,4.72871,4.72871,4.72734,4.7286,11000000.0
2008-05-21 14:19:00,4.72856,4.72871,4.72762,4.72871,8000000.0
2008-05-21 14:20:00,4.72811,4.72897,4.728,4.72868,10000000.0
2008-05-21 14:21:00,4.72817,4.72921,4.72762,4.72902,14000000.0
2008-05-21 14:22:00,4.72886,4.72971,4.72804,4.72938,17000000.0
2008-05-21 14:23:00,4.72981,4.72981,4.72842,4.72971,8000000.0
2008-05-21 14:24:00,4.72912,4.7305,4.72862,4.72918,16000000.0
2008-05-21 14:25:00,4.72986,4.72986,4.72808,4.72808,11000000.0
2008-05-21 14:26:00,4.72889,4.73022,4.72778,4.72778,14000000.0
2008-05-21 14:27:00,4.72965,4.72987,4.7285,4.72979,8000000.0
2008-05-21 14:28:00,4.72999,4.72999,4.72896,4.72939,11000000.0
2008-05-21 14:29:00,4.72909,4.73024,4.72909,4.72947,11000000.0
2008-05-21 14:30:00,4.73107,4.73129,4.72966,4.73022,14000000.0
2008-05-21 14:31:00,4.7307,4.731,4.72948,4.73005,15000000.0
2008-05-21 14:32:00,4.73053,4.73131,4.7299,4.7313,9000000.0
2008-05-21 14:33:00,4.73102,4.73243,4.73094,4.73119,12000000.0
2008-05-21 14:34:00,4.73164,4.73234,4.73008,4.73122,12000000.0
2008-05-21 14:35:00,4.73066,4.73089,4.72985,4.73044,18000000.0
2008-05-21 14:36:00,4.72848,4.7307,4.72785,4.73009,12000000.0
2008-05-21 14:37:00,4.72939,4.72939,4.72813,4.72916,12000000.0
2008-05-21 14:38:00,4.72857,4.72945,4.72775,4.72925,24000000.0
2008-05-21 14:39:00,4.72947,4.72947,4.72825,4.72901,12000000.0
2008-05-21 14:40:00,4.7288,4.72902,4.72738,4.72902,15000000.0
2008-05-21 14:41:00,4.72769,4.72903,4.72765,4.72788,17000000.0
2008-05-21 14:42:00,4.72888,4.72916,4.72737,4.7283,15000000.0
2008-05-21 14:43:00,4.72824,4.72876,4.72758,4.72832,9000000.0
2008-05-21 14:44:00,4.72853,4.72872,4.72674,4.72722,7000000.0
2008-05-21 14:45:00,4.72845,4.72845,4.72675,4.72817,17000000.0
2008-05-21 14:46:00,4.72814,4.72814,4.7269,4.72718,14000000.0
2008-05-21 14:47:00,4.72836,4.72842,4.7265,4.72802,16000000.0
2008-05-21 14:48:00,4.72867,4.72867,4.72658,4.72742,12000000.0
2008-05-21 14:49:00,4.7266,4.728,4.72615,4.72615,20000000.0
2008-05-21 14:50:00,4.72739,4.72866,4.72611,4.72865,12000000.0
2008-05-21 14:51:00,4.72831,4.72925,4.72743,4.72925,12000000.0
2008-05-21 14:52:00,4.7294,4.73039,4.72812,4.72905,22000000.0
2008-05-21 14:53:00,4.72851,4.72956,4.72774,4.7279,17000000.0
2008-05-21 14:54:00,4.72934,4.73035,4.7281,4.7297,14000000.0
2008-05-21 14:55:00,4.72968,4.72992,4.72837,4.72976,20000000.0
2008-05-21 14:56:00,4.72879,4.7307,4.72857,4.72971,22000000.0
2008-05-21 14:57:00,4.73096,4.73096,4.7293,4.72955,10000000.0
2008-05-21 14:58:00,4.72966,4.73072,4.72954,4.73072,17000000.0
2008-05-21 14:59:00,4.73087,4.73111,4.72921,4.73111,12000000.0
2008-05-21 15:00:00,4.73126,4.73128,4.73035,4.73071,14000000.0
2008-05-21 15:01:00,4.72939,4.73116,4.72929,4.72997,16000000.0
2008-05-21 15:02:00,4.73055,4.73144,4.72954,4.73144,13000000.0
2008-05-21 15:03:00,4.73128,4.73175,4.73067,4.73175,7000000.0
2008-05-21 15:04:00,4.73145,4.73334,4.73111,4.73334,12000000.0
2008-05-21 15:05:00,4.7332,4.73449,4.7328,4.73389,20000000.0
2008-05-21 15:06:00,4.73474,4.73474,4.73309,4.73436,9000000.0
2008-05-21 15:07:00,4.73404,4.73438,4.73324,4.73438,9000000.0
2008-05-21 15:08:00,4.73231,4.73416,4.73199,4.73344,14000000.0
2008-05-21 15:09:00,4.73283,4.73283,4.73066,4.73188,14000000.0
2008-05-21 15:10:00,4.73295,4.73341,4.73141,4.73341,15000000.0
2008-05-21 15:11:00,4.73154,4.73352,4.73154,4.73352,10000000.0
2008-05-21 15:12:00,4.73308,4.73371,4.73266,4.73313,10000000.0
2008-05-21 15:13:00,4.73323,4.73501,4.73246,4.73335,20000000.0
2008-05-21 15:14:00,4.73435,4.73435,4.73299,4.73302,10000000.0
2008-05-21 15:15:00,4.73386,4.7346,4.73301,4.73346,13000000.0
2008-05-21 15:16:00,4.73262,4.73501,4.7326,4.73474,11000000.0
2008-05-21 15:17:00,4.73473,4.73557,4.73342,4.73389,17000000.0
2008-05-21 15:18:00,4.73416,4.73492,4.7335,4.73456,11000000.0
2008-05-21 15:19:00,4.73484,4.7356,4.73379,4.73511,18000000.0
2008-05-21 15:20:00,4.73497,4.73497,4.73207,4.73295,14000000.0
2008-05-21 15:21:00,4.73304,4.73426,4.73216,4.73372,15000000.0
2008-05-21 15:22:00,4.73315,4.73409,4.73276,4.73322,8000000.0
2008-05-21 15:23:00,4.73205,4.73387,4.73205,4.73269,15000000.0
2008-05-21 15:24:00,4.7331,4.73365,4.73142,4.73295,12000000.0
2008-05-21 15:25:00,4.73261,4.73512,4.73197,4.73396,12000000.0
2008-05-21 15:26:00,4.73374,4.73524,4.73358,4.73428,15000000.0
2008-05-21 15:27:00,4.73355,4.73508,4.73333,4.73347,12000000.0
2008-05-21 15:28:00,4.73353,4.73423,4.73295,4.73423,12000000.0
2008-05-21 15:29:00,4.73387,4.73387,4.7317,4.73311,10000000.0
2008-05-21 15:30:00,4.73221,4.73401,4.73221,4.73296,12000000.0
2008-05-21 15:31:00,4.73424,4.73424,4.7321,4.73291,19000000.0
2008-05-21 15:32:00,4.73242,4.73302,4.73212,4.73223,7000000.0
2008-05-21 15:33:00,4.7329,4.73356,4.73224,4.73317,7000000.0
2008-05-21 15:34:00,4.73296,4.73315,4.73128,4.73277,12000000.0
2008-05-21 15:35:00,4.73237,4.73237,4.73074,4.732,17000000.0
2008-05-21 15:36:00,4.73275,4.73275,4.73156,4.73168,11000000.0
2008-05-21 15:37:00,4.73061,4.73215,4.73061,4.73148,14000000.0
2008-05-21 15:38:00,4.73229,4.73229,4.73076,4.73176,20000000.0
2008-05-21 15:39:00,4.73184,4.73208,4.73104,4.73172,8000000.0
2008-05-21 15:40:00,4.7308,4.73192,4.73035,4.73035,11000000.0
2008-05-21 15:41:00,4.73201,4.73204,4.73074,4.73115,10000000.0
2008-05-21 15:42:00,4.73145,4.73172,4.7303,4.7307,13000000.0
2008-05-21 15:43:00,4.73169,4.73169,4.72889,4.72889,14000000.0
2008-05-21 15:44:00,4.72973,4.72999,4.72918,4.72999,8000000.0
2008-05-21 15:45:00,4.72913,4.73069,4.72882,4.73043,10000000.0
2008-05-21 15:46:00,4.72992,4.73095,4.72969,4.72971,12000000.0
2008-05-21 15:47:00,4.73003,4.73003,4.72782,4.72897,18000000.0
2008-05-21 15:48:00,4.7286,4.72959,4.72726,4.72834,9000000.0
2008-05-21 15:49:00,4.72874,4.72874,4.72702,4.72789,14000000.0
2008-05-21 15:50:00,4.72837,4.72898,4.72726,4.72893,18000000.0
2008-05-21 15:51:00,4.72767,4.72833,4.7269,4.72833,8000000.0
2008-05-21 15:52:00,4.72803,4.72953,4.72803,4.72949,11000000.0
2008-05-21 15:53:00,4.72823,4.72957,4.72821,4.72842,15000000.0
2008-05-21 15:54:00,4.72965,4.72965,4.72759,4.72759,9000000.0
2008-05-21 15:55:00,4.72771,4.72931,4.72771,4.72931,9000000.0
2008-05-21 15:56:00,4.72779,4.72887,4.72741,4.72872,11000000.0
2008-05-21 15:57:00,4.7279,4.72878,4.72698,4.7275,15000000.0
2008-05-21 15:58:00,4.72839,4.72839,4.72723,4.72835,13000000.0
2008-05-21 15:59:00,4.72885,4.72888,4.72709,4.72709,15000000.0
2008-05-21 16:00:00,4.72875,4.72875,4.72699,4.72769,11000000.0
2008-05-21 16:01:00,4.72754,4.72805,4.72661,4.72805,14000000.0
2008-05-21 16:02:00,4.72777,4.72777,4.72606,4.72606,11000000.0
2008-05-21 16:03:00,4.72638,4.72703,4.72538,4.72703,8000000.0
2008-05-21 16:04:00,4.72735,4.72778,4.72656,4.7271,8000000.0
2008-05-21 16:05:00,4.72701,4.72809,4.72661,4.7279,8000000.0
2008-05-21 16:06:00,4.72764,4.72764,4.72591,4.72613,16000000.0
2008-05-21 16:07:00,4.72672,4.72781,4.72616,4.7263,18000000.0
2008-05-21 16:08:00,4.72771,4.72774,4.72623,4.72682,14000000.0
2008-05-21 16:09:00,4.7269,4.728,4.72672,4.72788,12000000.0
2008-05-21 16:10:00,4.72691,4.72891,4.72681,4.72891,10000000.0
2008-05-21 16:11:00,4.72738,4.7299,4.72738,4.7299,13000000.0
2008-05-21 16:12:00,4.72923,4.72924,4.72845,4.72868,16000000.0
2008-05-21 16:13:00,4.72964,4.7308,4.72888,4.7308,7000000.0
2008-05-21 16:14:00,4.73069,4.73113,4.72932,4.72932,16000000.0
2008-05-21 16:15:00,4.72956,4.73125,4.72925,4.73082,15000000.0
2008-05-21 16:16:00,4.73037,4.731,4.72938,4.72964,17000000.0
2008-05-21 16:17:00,4.73104,4.73104,4.72909,4.73011,10000000.0
2008-05-21 16:18:00,4.72848,4.73028,4.72848,4.73028,10000000.0
2008-05-21 16:19:00,4.73012,4.73079,4.72919,4.7296,12000000.0
2008-05-21 16:20:00,4.7296,4.73122,4.72909,4.73122,11000000.0
2008-05-21 16:21:00,4.73099,4.73161,4.72998,4.73103,8000000.0
2008-05-21 16:22:00,4.72989,4.73093,4.72938,4.73059,16000000.0
2008-05-21 16:23:00,4.72975,4.73072,4.72924,4.72926,11000000.0
2008-05-21 16:24:00,4.73106,4.73106,4.72956,4.72996,14000000.0
2008-05-21 16:25:00,4.73163,4.73163,4.73018,4.73075,13000000.0
2008-05-21 16:26:00,4.7317,4.73182,4.72995,4.73169,16000000.0
2008-05-21 16:27:00,4.73057,4.732,4.73041,4.73041,20000000.0
2008-05-21 16:28:00,4.73205,4.73274,4.73039,4.73274,12000000.0
2008-05-21 16:29:00,4.73299,4.73299,4.73133,4.7317,13000000.0
2008-05-21 16:30:00,4.73226,4.73226,4.72729,4.72846,17000000.0
2008-05-21 16:31:00,4.72796,4.72926,4.72672,4.72926,13000000.0
2008-05-21 16:32:00,4.72893,4.72893,4.72703,4.72703,10000000.0
2008-05-21 16:33:00,4.72807,4.72967,4.72776,4.72963,15000000.0
2008-05-21 16:34:00,4.7297,4.73016,4.72849,4.73016,9000000.0
2008-05-21 16:35:00,4.73016,4.73117,4.72887,4.73077,18000000.0
2008-05-21 16:36:00,4.72926,4.7304,4.72761,4.72761,8000000.0
2008-05-21 16:37:00,4.72896,4.73031,4.72741,4.73,22000000.0
2008-05-21 16:38:00,4.72983,4.73038,4.72898,4.73034,14000000.0
2008-05-21 16:39:00,4.73036,4.73062,4.72863,4.73032,14000000.0
2008-05-21 16:40:00,4.73033,4.7314,4.72881,4.7295,17000000.0
2008-05-21 16:41:00,4.72797,4.72998,4.72797,4.72978,9000000.0
2008-05-21 16:42:00,4.72895,4.72942,4.72762,4.72792,13000000.0
2008-05-21 16:43:00,4.72967,4.73011,4.72809,4.72879,13000000.0
2008-05-21 16:44:00,4.72921,4.72986,4.7284,4.7289,11000000.0
2008-05-21 16:45:00,4.72914,4.72914,4.72742,4.72859,18000000.0
2008-05-21 16:46:00,4.72633,4.7279,4.72603,4.72743,11000000.0
2008-05-21 16:47:00,4.72653,4.72806,4.72653,4.72658,15000000.0
2008-05-21 16:48:00,4.72819,4.72827,4.72555,4.72555,7000000.0
2008-05-21 16:49:00,4.72591,4.72683,4.72524,4.7266,16000000.0
2008-05-21 16:50:00,4.72549,4.72589,4.72437,4.72437,9000000.0
2008-05-21 16:51:00,4.72513,4.72519,4.7239,4.72517,22000000.0
2008-05-21 16:52:00,4.72468,4.72468,4.72238,4.72417,11000000.0
2008-05-21 16:53:00,4.72414,4.72461,4.7226,4.72282,12000000.0
2008-05-21 16:54:00,4.72411,4.72457,4.72349,4.72402,17000000.0
2008-05-21 16:55:00,4.72494,4.72575,4.72442,4.72558,15000000.0
2008-05-21 16:56:00,4.72505,4.72591,4.72431,4.72501,11000000.0
2008-05-21 16:57:00,4.72539,4.72539,4.72387,4.72387,8000000.0
2008-05-21 16:58:00,4.72291,4.72534,4.72291,4.72534,12000000.0
2008-05-21 16:59:00,4.72535,4.72535,4.72335,4.7249,15000000.0
2008-05-21 17:00:00,4.72431,4.72512,4.724,4.72506,10000000.0
2008-05-21 17:01:00,4.72523,4.72523,4.7235,4.72382,10000000.0
2008-05-21 17:02:00,4.72326,4.72429,4.72243,4.72358,8000000.0
2008-05-21 17:03:00,4.72315,4.7239,4.72189,4.7239,11000000.0
2008-05-21 17:04:00,4.723,4.72432,4.72261,4.72432,10000000.0
2008-05-21 17:05:00,4.72449,4.72514,4.72322,4.72486,18000000.0
2008-05-21 17:06:00,4.72459,4.7249,4.72352,4.72451,9000000.0
2008-05-21 17:07:00,4.72327,4.72386,4.72225,4.7233,20000000.0
2008-05-21 17:08:00,4.7241,4.72456,4.72301,4.72456,11000000.0
2008-05-21 17:09:00,4.72372,4.72492,4.7228,4.7243,14000000.0
2008-05-21 17:10:00,4.72494,4.72548,4.72387,4.72531,10000000.0
2008-05-21 17:11:00,4.72615,4.72615,4.72412,4.72519,12000000.0
2008-05-21 17:12:00,4.72538,4.72538,4.72453,4.72474,7000000.0
2008-05-21 17:13:00,4.7236,4.72554,4.7236,4.72554,13000000.0
2008-05-21 17:14:00,4.72588,4.72623,4.7244,4.72623,13000000.0
2008-05-21 17:15:00,4.72634,4.72656,4.72515,4.7263,12000000.0
2008-05-21 17:16:00,4.72606,4.72646,4.72453,4.72554,13000000.0
2008-05-21 17:17:00,4.72537,4.72601,4.72475,4.72601,12000000.0
2008-05-21 17:18:00,4.72475,4.72607,4.72474,4.72551,15000000.0
2008-05-21 17:19:00,4.72497,4.72512,4.72333,4.72487,10000000.0
2008-05-21 17:20:00,4.72361,4.72457,4.72257,4.72373,13000000.0
2008-05-21 17:21:00,4.72496,4.72522,4.72295,4.72438,17000000.0
2008-05-21 17:22:00,4.72442,4.72511,4.72323,4.7236,15000000.0
2008-05-21 17:23:00,4.72401,4.72449,4.72309,4.72449,10000000.0
2008-05-21 17:24:00,4.72368,4.7247,4.72322,4.72322,17000000.0
2008-05-21 17:25:00,4.72518,4.72582,4.72435,4.72582,11000000.0
2008-05-21 17:26:00,4.72645,4.72698,4.72487,4.72683,12000000.0
2008-05-21 17:27:00,4.72575,4.7268,4.72571,4.72605,9000000.0
2008-05-21 17:28:00,4.72525,4.72711,4.72525,4.72653,16000000.0
2008-05-21 17:29:00,4.72517,4.7265,4.72487,4.72582,9000000.0
2008-05-21 17:30:00,4.72635,4.72635,4.72506,4.72533,11000000.0
2008-05-21 17:31:00,4.72431,4.72585,4.72365,4.72485,13000000.0
2008-05-21 17:32:00,4.72508,4.72523,4.72344,4.72506,13000000.0
2008-05-21 17:33:00,4.72495,4.72495,4.72316,4.72386,11000000.0
2008-05-21 17:34:00,4.72447,4.72462,4.72297,4.7242,12000000.0
2008-05-21 17:35:00,4.72486,4.72527,4.72408,4.72493,13000000.0
2008-05-21 17:36:00,4.72361,4.72501,4.72313,4.72344,14000000.0
2008-05-21 17:37:00,4.72478,4.72533,4.72411,4.72533,10000000.0
2008-05-21 17:38:00,4.72458,4.72603,4.72451,4.72541,7000000.0
2008-05-21 17:39:00,4.725,4.72506,4.72409,4.72506,16000000.0
2008-05-21 17:40:00,4.72449,4.72605,4.72399,4.72538,17000000.0
2008-05-21 17:41:00,4.72439,4.72509,4.72276,4.72276,16000000.0
2008-05-21 17:42:00,4.72298,4.72424,4.72232,4.72269,16000000.0
2008-05-21 17:43:00,4.72414,4.72419,4.72263,4.72348,17000000.0
2008-05-21 17:44:00,4.72329,4.72356,4.72259,4.72356,8000000.0
2008-05-21 17:45:00,4.72356,4.72356,4.72217,4.72238,11000000.0
2008-05-21 17:46:00,4.72436,4.72451,4.72244,4.72263,9000000.0
2008-05-21 17:47:00,4.72344,4.72344,4.72109,4.7222,19000000.0
2008-05-21 17:48:00,4.72185,4.72324,4.72132,4.72324,16000000.0
2008-05-21 17:49:00,4.72267,4.72398,4.72219,4.72355,15000000.0
2008-05-21 17:50:00,4.72283,4.72349,4.72199,4.72312,11000000.0
2008-05-21 17:51:00,4.72332,4.72349,4.7224,4.72316,9000000.0
2008-05-21 17:52:00,4.72343,4.72373,4.72262,4.72316,11000000.0
2008-05-21 17:53:00,4.72356,4.72372,4.72273,4.72342,9000000.0
2008-05-21 17:54:00,4.72397,4.724,4.72248,4.72248,10000000.0
2008-05-21 17:55:00,4.72443,4.72454,4.72239,4.72392,10000000.0
2008-05-21 17:56:00,4.72346,4.72432,4.72333,4.7242,16000000.0
2008-05-21 17:57:00,4.72479,4.72479,4.72293,4.72425,14000000.0
2008-05-21 17:58:00,4.72409,4.72451,4.72249,4.72362,24000000.0
2008-05-21 17:59:00,4.72473,4.72473,4.7229,4.72371,11000000.0
2008-05-21 18:00:00,4.72241,4.72375,4.72238,4.7237,10000000.0
2008-05-21 18:01:00,4.72386,4.72395,4.7228,4.72315,14000000.0
2008-05-21 18:02:00,4.72298,4.72312,4.72159,4.72159,12000000.0
2008-05-21 18:03:00,4.72329,4.72358,4.7222,4.72353,17000000.0
2008-05-21 18:04:00,4.72344,4.72367,4.72212,4.72307,15000000.0
2008-05-21 18:05:00,4.72385,4.72437,4.72245,4.72296,15000000.0
2008-05-21 18:06:00,4.72399,4.72399,4.72266,4.72319,15000000.0
2008-05-21 18:07:00,4.72388,4.72441,4.72268,4.72303,16000000.0
2008-05-21 18:08:00,4.72284,4.7239,4.72244,4.7233,16000000.0
2008-05-21 18:09:00,4.7234,4.72371,4.72228,4.72288,12000000.0
2008-05-21 18:10:00,4.72332,4.72477,4.72273,4.72467,17000000.0
2008-05-21 18:11:00,4.72476,4.72512,4.72349,4.72392,16000000.0
2008-05-21 18:12:00,4.72537,4.72546,4.72381,4.72381,13000000.0
2008-05-21 18:13:00,4.72523,4.72523,4.72369,4.72369,17000000.0
2008-05-21 18:14:00,4.72455,4.7256,4.72381,4.72501,13000000.0
2008-05-21 18:15:00,4.7253,4.72569,4.72409,4.72569,13000000.0
2008-05-21 18:16:00,4.72568,4.72581,4.72457,4.72464,15000000.0
2008-05-21 18:17:00,4.72549,4.72589,4.72445,4.725,16000000.0
2008-05-21 18:18:00,4.72499,4.72569,4.72451,4.72452,18000000.0
2008-05-21 18:19:00,4.72588,4.72605,4.72468,4.72533,12000000.0
2008-05-21 18:20:00,4.72596,4.72596,4.72485,4.72531,16000000.0
2008-05-21 18:21:00,4.72589,4.72609,4.72452,4.72542,19000000.0
2008-05-21 18:22:00,4.72623,4.72623,4.72551,4.72614,20000000.0
2008-05-21 18:23:00,4.72492,4.7261,4.72464,4.72558,16000000.0
2008-05-21 18:24:00,4.7262,4.7262,4.72445,4.72547,14000000.0
2008-05-21 18:25:00,4.72616,4.72616,4.72443,4.72496,18000000.0
2008-05-21 18:26:00,4.72544,4.72544,4.72356,4.72505,9000000.0
2008-05-21 18:27:00,4.72498,4.7268,4.7246,4.72513,16000000.0
2008-05-21 18:28:00,4.72645,4.72693,4.72573,4.7267,11000000.0
2008-05-21 18:29:00,4.72651,4.72678,4.72541,4.7257,15000000.0
2008-05-21 18:30:00,4.72544,4.72678,4.72472,4.72649,14000000.0
2008-05-21 18:31:00,4.72686,4.72778,4.72578,4.72719,19000000.0
2008-05-21 18:32:00,4.72615,4.72716,4.72592,4.72645,13000000.0
2008-05-21 18:33:00,4.72668,4.7278,4.72576,4.72576,13000000.0
2008-05-21 18:34:00,4.72702,4.72744,4.72658,4.72685,9000000.0
2008-05-21 18:35:00,4.72743,4.72743,4.72598,4.72663,14000000.0
2008-05-21 18:36:00,4.72695,4.72725,4.72524,4.7269,12000000.0
2008-05-21 18:37:00,4.72718,4.72744,4.72603,4.72658,13000000.0
2008-05-21 18:38:00,4.72708,4.72749,4.72617,4.72689,17000000.0
2008-05-21 18:39:00,4.72708,4.72754,4.72624,4.72664,18000000.0
2008-05-21 18:40:00,4.7269,4.7276,4.72627,4.72678,14000000.0
2008-05-21 18:41:00,4.72732,4.72805,4.72604,4.72805,18000000.0
2008-05-21 18:42:00,4.72716,4.72827,4.72695,4.72761,14000000.0
2008-05-21 18:43:00,4.72762,4.72836,4.72632,4.72728,14000000.0
2008-05-21 18:44:00,4.72649,4.72827,4.72649,4.72735,12000000.0
2008-05-21 18:45:00,4.72733,4.72837,4.7268,4.72837,17000000.0
2008-05-21 18:46:00,4.72782,4.72817,4.7268,4.72726,15000000.0
2008-05-21 18:47:00,4.72791,4.7283,4.72678,4.72738,16000000.0
2008-05-21 18:48:00,4.72896,4.7296,4.72858,4.72926,11000000.0
2008-05-21 18:49:00,4.72883,4.72919,4.72823,4.72823,8000000.0
2008-05-21 18:50:00,4.72976,4.72997,4.72808,4.72937,16000000.0
2008-05-21 18:51:00,4.72946,4.72997,4.72836,4.72856,19000000.0
2008-05-21 18:52:00,4.72947,4.72985,4.72833,4.72895,10000000.0
2008-05-21 18:53:00,4.72949,4.72949,4.72791,4.72867,10000000.0
2008-05-21 18:54:00,4.72834,4.72837,4.72713,4.72713,11000000.0
2008-05-21 18:55:00,4.72866,4.72866,4.72711,4.728,8000000.0
2008-05-21 18:56:00,4.7279,4.72871,4.72693,4.7282,16000000.0
2008-05-21 18:57:00,4.72883,4.72904,4.72808,4.72834,8000000.0
2008-05-21 18:58:00,4.72745,4.72881,4.72733,4.72812,13000000.0
2008-05-21 18:59:00,4.72788,4.72894,4.72716,4.72768,17000000.0
2008-05-21 19:00:00,4.72835,4.72887,4.72768,4.72818,13000000.0
2008-05-21 19:01:00,4.7274,4.7285,4.72706,4.72706,12000000.0
2008-05-21 19:02:00,4.72808,4.72916,4.72715,4.72802,16000000.0
2008-05-21 19:03:00,4.72863,4.72887,4.72692,4.72812,17000000.0
2008-05-21 19:04:00,4.72828,4.72906,4.7272,4.72824,12000000.0
2008-05-21 19:05:00,4.72912,4.72912,4.72667,4.72786,17000000.0
2008-05-21 19:06:00,4.72687,4.72699,4.72548,4.72699,7000000.0
2008-05-21 19:07:00,4.72568,4.72635,4.72433,4.72538,20000000.0
2008-05-21 19:08:00,4.72518,4.72518,4.72269,4.72269,21000000.0
2008-05-21 19:09:00,4.72466,4.72489,4.72372,4.72372,16000000.0
2008-05-21 19:10:00,4.72537,4.72537,4.72338,4.7246,14000000.0
2008-05-21 19:11:00,4.724,4.72619,4.724,4.72538,12000000.0
2008-05-21 19:12:00,4.72604,4.72621,4.72551,4.72558,18000000.0
2008-05-21 19:13:00,4.72576,4.72591,4.72471,4.7255,14000000.0
2008-05-21 19:14:00,4.72469,4.72545,4.72452,4.72469,18000000.0
2008-05-21 19:15:00,4.72586,4.72654,4.72493,4.72654,9000000.0
2008-05-21 19:16:00,4.72563,4.72687,4.7254,4.7264,12000000.0
2008-05-21 19:17:00,4.7261,4.72664,4.72468,4.72468,14000000.0
2008-05-21 19:18:00,4.72539,4.72628,4.72495,4.72495,16000000.0
2008-05-21 19:19:00,4.72623,4.72623,4.72451,4.72455,7000000.0
2008-05-21 19:20:00,4.72434,4.72543,4.724,4.72409,8000000.0
2008-05-21 19:21:00,4.72552,4.72581,4.72439,4.72486,18000000.0
2008-05-21 19:22:00,4.7252,4.72553,4.72452,4.72504,9000000.0
2008-05-21 19:23:00,4.72603,4.72603,4.72448,4.72469,10000000.0
2008-05-21 19:24:00,4.72515,4.72596,4.72467,4.72573,11000000.0
2008-05-21 19:25:00,4.72535,4.72551,4.7244,4.72483,17000000.0
2008-05-21 19:26:00,4.72545,4.72545,4.72387,4.72443,11000000.0
2008-05-21 19:27:00,4.72517,4.72517,4.72288,4.72354,13000000.0
2008-05-21 19:28:00,4.72328,4.72535,4.72328,4.72535,10000000.0
2008-05-21 19:29:00,4.72516,4.72516,4.72342,4.72396,11000000.0
2008-05-21 19:30:00,4.72406,4.72455,4.72356,4.72397,12000000.0
2008-05-21 19:31:00,4.72368,4.72484,4.72336,4.7242,8000000.0
2008-05-21 19:32:00,4.72483,4.72563,4.72412,4.72499,11000000.0
2008-05-21 19:33:00,4.72528,4.72528,4.72366,4.72455,13000000.0
2008-05-21 19:34:00,4.72437,4.72553,4.72374,4.72428,12000000.0
2008-05-21 19:35:00,4.72522,4.72532,4.72345,4.72345,13000000.0
2008-05-21 19:36:00,4.72442,4.72504,4.7235,4.7235,12000000.0
2008-05-21 19:37:00,4.72414,4.72593,4.72414,4.72519,8000000.0
2008-05-21 19:38:00,4.72413,4.7252,4.72405,4.72485,20000000.0
2008-05-21 19:39:00,4.72494,4.72564,4.72434,4.72434,11000000.0
2008-05-21 19:40:00,4.72522,4.72605,4.72509,4.72513,11000000.0
2008-05-21 19:41:00,4.72524,4.72584,4.72491,4.72545,9000000.0
2008-05-21 19:42:00,4.72578,4.72578,4.7244,4.7253,10000000.0
2008-05-21 19:43:00,4.7253,4.72641,4.72497,4.72641,14000000.0
2008-05-21 19:44:00,4.72614,4.72625,4.72467,4.72592,15000000.0
2008-05-21 19:45:00,4.72403,4.72502,4.72323,4.72485,12000000.0
2008-05-21 19:46:00,4.72331,4.72455,4.72311,4.72365,11000000.0
2008-05-21 19:47:00,4.72352,4.72507,4.72352,4.72384,10000000.0
2008-05-21 19:48:00,4.725,4.72525,4.72394,4.72394,9000000.0
2008-05-21 19:49:00,4.72402,4.72451,4.72316,4.72382,16000000.0
2008-05-21 19:50:00,4.72448,4.72448,4.72324,4.72387,10000000.0
2008-05-21 19:51:00,4.72464,4.72464,4.72327,4.72457,11000000.0
2008-05-21 19:52:00,4.72475,4.72505,4.72321,4.72355,19000000.0
2008-05-21 19:53:00,4.72464,4.72495,4.72368,4.72368,19000000.0
2008-05-21 19:54:00,4.72437,4.72508,4.72371,4.72371,14000000.0
2008-05-21 19:55:00,4.72363,4.72524,4.72363,4.7242,16000000.0
2008-05-21 19:56:00,4.72414,4.72455,4.72329,4.72389,12000000.0
2008-05-21 19:57:00,4.72355,4.72467,4.72346,4.72443,14000000.0
2008-05-21 19:58:00,4.72304,4.72434,4.72295,4.72419,13000000.0
2008-05-21 19:59:00,4.72519,4.72538,4.72353,4.72478,10000000.0
2008-05-21 20:00:00,4.72678,4.72821,4.72597,4.72769,15000000.0
2008-05-21 20:01:00,4.72675,4.7277,4.72547,4.7255,14000000.0
2008-05-21 20:02:00,4.72781,4.73002,4.72732,4.73002,8000000.0
2008-05-21 20:03:00,4.7301,4.7301,4.72807,4.72934,13000000.0
2008-05-21 20:04:00,4.72914,4.73074,4.72843,4.72971,12000000.0
2008-05-21 20:05:00,4.72954,4.73018,4.72811,4.72914,11000000.0
2008-05-21 20:06:00,4.72823,4.72868,4.72585,4.72585,10000000.0
2008-05-21 20:07:00,4.72596,4.72647,4.72154,4.72205,13000000.0
2008-05-21 20:08:00,4.72149,4.72173,4.71958,4.72173,16000000.0
2008-05-21 20:09:00,4.72172,4.72204,4.71948,4.7209,17000000.0
2008-05-21 20:10:00,4.7206,4.72203,4.72013,4.72198,10000000.0
2008-05-21 20:11:00,4.72158,4.72219,4.72062,4.7216,13000000.0
2008-05-21 20:12:00,4.72289,4.72545,4.722,4.72434,15000000.0
2008-05-21 20:13:00,4.72421,4.72486,4.7234,4.72409,13000000.0
2008-05-21 20:14:00,4.72353,4.72438,4.72242,4.72408,8000000.0
2008-05-21 20:15:00,4.72375,4.7245,4.7231,4.7237,10000000.0
2008-05-21 20:16:00,4.72333,4.72333,4.72036,4.72201,14000000.0
2008-05-21 20:17:00,4.72102,4.72211,4.72052,4.72179,13000000.0
2008-05-21 20:18:00,4.72096,4.72308,4.72096,4.72276,7000000.0
2008-05-21 20:19:00,4.72228,4.7227,4.72073,4.72148,11000000.0
2008-05-21 20:20:00,4.72118,4.72152,4.71985,4.72084,19000000.0
2008-05-21 20:21:00,4.72102,4.7231,4.72056,4.72262,11000000.0
2008-05-21 20:22:00,4.72338,4.72453,4.72286,4.7237,11000000.0
2008-05-21 20:23:00,4.72425,4.72507,4.72291,4.7239,13000000.0
2008-05-21 20:24:00,4.7244,4.72452,4.72345,4.72365,9000000.0
2008-05-21 20:25:00,4.72348,4.72356,4.72193,4.72322,18000000.0
2008-05-21 20:26:00,4.72303,4.72303,4.72145,4.72229,7000000.0
2008-05-21 20:27:00,4.72246,4.72359,4.72223,4.72359,9000000.0
2008-05-21 20:28:00,4.72329,4.72413,4.72192,4.72279,13000000.0
2008-05-21 20:29:00,4.72286,4.72365,4.72165,4.72215,14000000.0
2008-05-21 20:30:00,4.72224,4.72323,4.72117,4.72118,16000000.0
2008-05-21 20:31:00,4.72227,4.72312,4.72194,4.72277,22000000.0
2008-05-21 20:32:00,4.72288,4.72303,4.72167,4.72221,12000000.0
2008-05-21 20:33:00,4.72097,4.7237,4.72097,4.72277,13000000.0
2008-05-21 20:34:00,4.72264,4.72316,4.71959,4.72254,15000000.0
2008-05-21 20:35:00,4.72176,4.72232,4.72011,4.72123,16000000.0
2008-05-21 20:36:00,4.71957,4.72191,4.71916,4.72191,15000000.0
2008-05-21 20:37:00,4.72123,4.7228,4.72102,4.72163,14000000.0
2008-05-21 20:38:00,4.72181,4.7234,4.72141,4.72307,13000000.0
2008-05-21 20:39:00,4.72343,4.72439,4.72286,4.72348,18000000.0
2008-05-21 20:40:00,4.72283,4.7235,4.72193,4.72263,14000000.0
2008-05-21 20:41:00,4.72246,4.72368,4.72139,4.72191,18000000.0
2008-05-21 20:42:00,4.72143,4.72268,4.72057,4.72135,12000000.0
2008-05-21 20:43:00,4.71968,4.7217,4.71968,4.72145,18000000.0
2008-05-21 20:44:00,4.72065,4.72146,4.71969,4.71983,18000000.0
2008-05-21 20:45:00,4.71928,4.72055,4.71928,4.71964,11000000.0
2008-05-21 20:46:00,4.72132,4.72204,4.71961,4.72078,18000000.0
2008-05-21 20:47:00,4.72006,4.72035,4.7175,4.71809,20000000.0
2008-05-21 20:48:00,4.71839,4.7196,4.71698,4.71746,17000000.0
2008-05-21 20:49:00,4.71808,4.71917,4.7174,4.71841,16000000.0
2008-05-21 20:50:00,4.71812,4.71994,4.71775,4.71994,8000000.0
2008-05-21 20:51:00,4.71981,4.72026,4.71889,4.71955,8000000.0
2008-05-21 20:52:00,4.71991,4.7208,4.71936,4.7208,12000000.0
2008-05-21 20:53:00,4.7193,4.72084,4.7192,4.71983,16000000.0
2008-05-21 20:54:00,4.72098,4.72098,4.71903,4.71908,15000000.0
2008-05-21 20:55:00,4.71873,4.72042,4.7187,4.71899,16000000.0
2008-05-21 20:56:00,4.71991,4.72041,4.71918,4.71936,7000000.0
2008-05-21 20:57:00,4.71972,4.72064,4.71933,4.72064,14000000.0
2008-05-21 20:58:00,4.71896,4.72068,4.71896,4.72018,10000000.0
2008-05-21 20:59:00,4.72038,4.72135,4.71976,4.72022,11000000.0
2008-05-21 21:00:00,4.72092,4.72092,4.71955,4.72021,14000000.0
2008-05-21 21:01:00,4.71963,4.72036,4.71827,4.71827,12000000.0
2008-05-21 21:02:00,4.71936,4.7206,4.719,4.71972,17000000.0
2008-05-21 21:03:00,4.71886,4.7198,4.71834,4.7198,11000000.0
2008-05-21 21:04:00,4.71866,4.72041,4.71866,4.72035,10000000.0
2008-05-21 21:05:00,4.71997,4.72028,4.71905,4.72028,8000000.0
2008-05-21 21:06:00,4.71909,4.71983,4.7184,4.71913,13000000.0
2008-05-21 21:07:00,4.71963,4.71968,4.71805,4.71871,14000000.0
2008-05-21 21:08:00,4.71933,4.71953,4.71878,4.71913,8000000.0
2008-05-21 21:09:00,4.71954,4.71993,4.71815,4.71923,13000000.0
2008-05-21 21:10:00,4.71937,4.72017,4.71865,4.71865,17000000.0
2008-05-21 21:11:00,4.72024,4.72089,4.71876,4.72089,15000000.0
2008-05-21 21:12:00,4.71966,4.72042,4.71815,4.71819,11000000.0
2008-05-21 21:13:00,4.71869,4.71912,4.71738,4.71834,12000000.0
2008-05-21 21:14:00,4.71816,4.71978,4.71815,4.71926,14000000.0
2008-05-21 21:15:00,4.71923,4.72045,4.71896,4.71989,13000000.0
2008-05-21 21:16:00,4.71961,4.72087,4.71945,4.7199,12000000.0
2008-05-21 21:17:00,4.71986,4.72008,4.71833,4.71833,16000000.0
2008-05-21 21:18:00,4.7195,4.71984,4.71859,4.71937,15000000.0
2008-05-21 21:19:00,4.71932,4.72002,4.71875,4.71957,15000000.0
2008-05-21 21:20:00,4.7187,4.71932,4.71821,4.71849,8000000.0
2008-05-21 21:21:00,4.7196,4.71965,4.71867,4.7196,17000000.0
2008-05-21 21:22:00,4.72019,4.72037,4.71849,4.71849,11000000.0
2008-05-21 21:23:00,4.71929,4.72021,4.71817,4.71908,23000000.0
2008-05-21 21:24:00,4.71968,4.71968,4.71824,4.71832,13000000.0
2008-05-21 21:25:00,4.71771,4.71984,4.71765,4.71916,15000000.0
2008-05-21 21:26:00,4.71933,4.7201,4.71901,4.71953,10000000.0
2008-05-21 21:27:00,4.71955,4.71989,4.71842,4.71926,10000000.0
2008-05-21 21:28:00,4.71904,4.71977,4.71827,4.71926,13000000.0
2008-05-21 21:29:00,4.71921,4.71993,4.7188,4.71902,10000000.0
2008-05-21 21:30:00,4.71885,4.71956,4.71825,4.7195,16000000.0
2008-05-21 21:31:00,4.71893,4.71978,4.71765,4.71978,18000000.0
2008-05-21 21:32:00,4.71921,4.71963,4.71847,4.71858,15000000.0
2008-05-21 21:33:00,4.71917,4.71978,4.71822,4.71857,13000000.0
2008-05-21 21:34:00,4.71944,4.71988,4.71844,4.71971,9000000.0
2008-05-21 21:35:00,4.71933,4.71969,4.71868,4.71969,8000000.0
2008-05-21 21:36:00,4.71933,4.71966,4.71821,4.71932,18000000.0
2008-05-21 21:37:00,4.71896,4.72022,4.71867,4.71933,22000000.0
2008-05-21 21:38:00,4.71935,4.71967,4.71898,4.71922,9000000.0
2008-05-21 21:39:00,4.71946,4.72,4.71869,4.71869,11000000.0
2008-05-21 21:40:00,4.71944,4.71983,4.71891,4.71891,19000000.0
2008-05-21 21:41:00,4.71948,4.71948,4.71748,4.71828,12000000.0
2008-05-21 21:42:00,4.71928,4.71942,4.71792,4.71792,11000000.0
2008-05-21 21:43:00,4.71875,4.71928,4.71806,4.71806,14000000.0
2008-05-21 21:44:00,4.71919,4.71919,4.71746,4.71746,13000000.0
2008-05-21 21:45:00,4.71856,4.71888,4.71755,4.71813,12000000.0
2008-05-21 21:46:00,4.71893,4.71949,4.71795,4.71795,14000000.0
2008-05-21 21:47:00,4.71824,4.71948,4.7182,4.71891,17000000.0
2008-05-21 21:48:00,4.71897,4.71973,4.71841,4.71841,16000000.0
2008-05-21 21:49:00,4.71906,4.71919,4.71787,4.71869,14000000.0
2008-05-21 21:50:00,4.71749,4.71891,4.71716,4.71716,13000000.0
2008-05-21 21:51:00,4.71829,4.71864,4.71767,4.71811,14000000.0
2008-05-21 21:52:00,4.71857,4.71857,4.71687,4.71777,17000000.0
2008-05-21 21:53:00,4.71697,4.71825,4.71682,4.71774,27000000.0
2008-05-21 21:54:00,4.71653,4.718,4.71653,4.7169,10000000.0
2008-05-21 21:55:00,4.7175,4.71779,4.71679,4.71724,8000000.0
2008-05-21 21:56:00,4.71698,4.71807,4.7167,4.71764,16000000.0
2008-05-21 21:57:00,4.71729,4.71808,4.71642,4.71808,18000000.0
2008-05-21 21:58:00,4.71668,4.71818,4.71668,4.7179,18000000.0
2008-05-21 21:59:00,4.71707,4.7186,4.71707,4.71742,17000000.0
2008-05-21 22:00:00,4.71691,4.71802,4.71691,4.71713,9000000.0
2008-05-21 22:01:00,4.71792,4.718,4.71672,4.71746,22000000.0
2008-05-21 22:02:00,4.71691,4.71819,4.71691,4.71797,11000000.0
2008-05-21 22:03:00,4.71686,4.71825,4.71636,4.71825,16000000.0
2008-05-21 22:04:00,4.71724,4.71819,4.71696,4.71805,12000000.0
2008-05-21 22:05:00,4.71816,4.71861,4.71739,4.71861,7000000.0
2008-05-21 22:06:00,4.71713,4.71838,4.71709,4.7183,15000000.0
2008-05-21 22:07:00,4.71778,4.71823,4.71688,4.71787,19000000.0
2008-05-21 22:08:00,4.71807,4.71807,4.71651,4.71651,11000000.0
2008-05-21 22:09:00,4.71723,4.71737,4.71671,4.71717,10000000.0
2008-05-21 22:10:00,4.7174,4.71802,4.71659,4.71683,10000000.0
2008-05-21 22:11:00,4.71778,4.7182,4.71682,4.71794,18000000.0
2008-05-21 22:12:00,4.71665,4.71744,4.71658,4.71662,11000000.0
2008-05-21 22:13:00,4.7175,4.71784,4.71664,4.71739,14000000.0
2008-05-21 22:14:00,4.71704,4.71776,4.71612,4.71695,24000000.0
2008-05-21 22:15:00,4.71745,4.71757,4.71624,4.71628,13000000.0
2008-05-21 22:16:00,4.71784,4.71784,4.71643,4.71645,13000000.0
2008-05-21 22:17:00,4.7174,4.71771,4.71691,4.7171,8000000.0
2008-05-21 22:18:00,4.7178,4.7178,4.71642,4.71728,13000000.0
2008-05-21 22:19:00,4.71766,4.71826,4.7168,4.71784,14000000.0
2008-05-21 22:20:00,4.7173,4.71817,4.7164,4.7164,21000000.0
2008-05-21 22:21:00,4.71657,4.71832,4.71657,4.71676,13000000.0
2008-05-21 22:22:00,4.71753,4.71819,4.71685,4.71769,12000000.0
2008-05-21 22:23:00,4.71814,4.71816,4.7172,4.71794,18000000.0
2008-05-21 22:24:00,4.71728,4.71826,4.71697,4.7175,14000000.0
2008-05-21 22:25:00,4.71712,4.71864,4.71697,4.71852,13000000.0
2008-05-21 22:26:00,4.71892,4.71892,4.71769,4.71805,13000000.0
2008-05-21 22:27:00,4.71884,4.71884,4.71731,4.71766,16000000.0
2008-05-21 22:28:00,4.71709,4.71832,4.71705,4.71832,13000000.0
2008-05-21 22:29:00,4.71737,4.71828,4.71707,4.71828,21000000.0
2008-05-21 22:30:00,4.7188,4.7188,4.71686,4.71749,17000000.0
2008-05-21 22:31:00,4.71651,4.71825,4.71651,4.71678,10000000.0
2008-05-21 22:32:00,4.71656,4.71792,4.71656,4.71767,13000000.0
2008-05-21 22:33:00,4.71711,4.71771,4.71659,4.71767,13000000.0
2008-05-21 22:34:00,4.71834,4.71874,4.71683,4.71817,13000000.0
2008-05-21 22:35:00,4.7184,4.71872,4.71726,4.71818,19000000.0
2008-05-21 22:36:00,4.71848,4.71874,4.71722,4.71794,14000000.0
2008-05-21 22:37:00,4.7181,4.71827,4.71735,4.71771,17000000.0
2008-05-21 22:38:00,4.71769,4.7179,4.71711,4.71712,9000000.0
2008-05-21 22:39:00,4.71791,4.71808,4.71688,4.71721,20000000.0
2008-05-21 22:40:00,4.71716,4.71767,4.71654,4.71767,13000000.0
2008-05-21 22:41:00,4.71801,4.71801,4.71661,4.71708,13000000.0
2008-05-21 22:42:00,4.71649,4.71771,4.71641,4.71751,10000000.0
2008-05-21 22:43:00,4.71845,4.71845,4.71693,4.71758,15000000.0
2008-05-21 22:44:00,4.7178,4.71802,4.71668,4.71747,16000000.0
2008-05-21 22:45:00,4.7185,4.7185,4.71707,4.71775,14000000.0
2008-05-21 22:46:00,4.71742,4.71889,4.71704,4.71786,12000000.0
2008-05-21 22:47:00,4.71735,4.71806,4.71713,4.7178,7000000.0
2008-05-21 22:48:00,4.71798,4.71798,4.71645,4.71645,16000000.0
2008-05-21 22:49:00,4.71708,4.71731,4.71633,4.71702,10000000.0
2008-05-21 22:50:00,4.7166,4.7168,4.71585,4.71633,15000000.0
2008-05-21 22:51:00,4.71731,4.71731,4.71604,4.71616,17000000.0
2008-05-21 22:52:00,4.71681,4.71736,4.71625,4.71625,10000000.0
2008-05-21 22:53:00,4.71772,4.71772,4.7163,4.71749,20000000.0
2008-05-21 22:54:00,4.71668,4.71764,4.71632,4.71726,10000000.0
2008-05-21 22:55:00,4.71568,4.71743,4.71568,4.71578,12000000.0
2008-05-21 22:56:00,4.71549,4.71742,4.71549,4.71575,9000000.0
2008-05-21 22:57:00,4.71715,4.71715,4.71566,4.71584,18000000.0
2008-05-21 22:58:00,4.71636,4.71688,4.71533,4.71605,13000000.0
2008-05-21 22:59:00,4.71644,4.71652,4.71541,4.71597,10000000.0
2008-05-21 23:00:00,4.71442,4.71695,4.71442,4.71695,17000000.0
2008-05-21 23:01:00,4.71724,4.71802,4.71689,4.71711,13000000.0
2008-05-21 23:02:00,4.71782,4.71807,4.71645,4.71676,7000000.0
2008-05-21 23:03:00,4.71728,4.71781,4.7165,4.7172,16000000.0
2008-05-21 23:04:00,4.71672,4.71709,4.71596,4.71709,12000000.0
2008-05-21 23:05:00,4.71677,4.71725,4.71631,4.71723,11000000.0
2008-05-21 23:06:00,4.71785,4.71808,4.71632,4.71757,11000000.0
2008-05-21 23:07:00,4.71741,4.71803,4.71666,4.71708,13000000.0
2008-05-21 23:08:00,4.71723,4.71755,4.71633,4.71709,20000000.0
2008-05-21 23:09:00,4.71624,4.71739,4.71624,4.71682,16000000.0
2008-05-21 23:10:00,4.71765,4.71837,4.71694,4.7178,16000000.0
2008-05-21 23:11:00,4.71695,4.71828,4.71695,4.71781,10000000.0
2008-05-21 23:12:00,4.71727,4.71869,4.71727,4.71831,12000000.0
2008-05-21 23:13:00,4.71837,4.71855,4.7173,4.71765,16000000.0
2008-05-21 23:14:00,4.71842,4.71849,4.71701,4.7177,9000000.0
2008-05-21 23:15:00,4.71818,4.71844,4.71746,4.71844,9000000.0
2008-05-21 23:16:00,4.71857,4.71858,4.71748,4.71752,18000000.0
2008-05-21 23:17:00,4.71773,4.71838,4.71742,4.71771,8000000.0
2008-05-21 23:18:00,4.71791,4.71791,4.71609,4.71665,10000000.0
2008-05-21 23:19:00,4.71629,4.71698,4.71589,4.716,9000000.0
2008-05-21 23:20:00,4.71644,4.71728,4.71547,4.71547,17000000.0
2008-05-21 23:21:00,4.71634,4.71674,4.71595,4.71599,11000000.0
2008-05-21 23:22:00,4.71634,4.71658,4.71542,4.7162,12000000.0
2008-05-21 23:23:00,4.71608,4.71608,4.71509,4.71576,12000000.0
2008-05-21 23:24:00,4.7151,4.71593,4.71423,4.71563,12000000.0
2008-05-21 23:25:00,4.71562,4.71571,4.71484,4.71532,9000000.0
2008-05-21 23:26:00,4.7152,4.71588,4.71467,4.71555,14000000.0
2008-05-21 23:27:00,4.71575,4.71595,4.71479,4.71504,17000000.0
2008-05-21 23:28:00,4.71642,4.71642,4.71479,4.71479,15000000.0
2008-05-21 23:29:00,4.71554,4.71639,4.71554,4.71628,11000000.0
2008-05-21 23:30:00,4.71473,4.71646,4.71473,4.71595,14000000.0
2008-05-21 23:31:00,4.71583,4.71621,4.71524,4.71615,7000000.0
2008-05-21 23:32:00,4.71575,4.71603,4.71505,4.7159,15000000.0
2008-05-21 23:33:00,4.71568,4.71604,4.71523,4.71538,7000000.0
2008-05-21 23:34:00,4.71559,4.7161,4.71523,4.71575,10000000.0
2008-05-21 23:35:00,4.71574,4.71653,4.71509,4.71531,12000000.0
2008-05-21 23:36:00,4.71611,4.71611,4.71506,4.71543,10000000.0
2008-05-21 23:37:00,4.7164,4.7164,4.71507,4.71573,14000000.0
2008-05-21 23:38:00,4.71577,4.71646,4.71533,4.71601,17000000.0
2008-05-21 23:39:00,4.71634,4.71688,4.71582,4.71582,9000000.0
2008-05-21 23:40:00,4.71711,4.71755,4.71586,4.71642,12000000.0
2008-05-21 23:41:00,4.71646,4.71678,4.71562,4.71613,9000000.0
2008-05-21 23:42:00,4.7166,4.71676,4.7157,4.7157,15000000.0
2008-05-21 23:43:00,4.71639,4.71663,4.71538,4.71554,13000000.0
2008-05-21 23:44:00,4.71641,4.71664,4.71518,4.71518,8000000.0
2008-05-21 23:45:00,4.71648,4.71648,4.71594,4.71594,12000000.0
2008-05-21 23:46:00,4.71488,4.71495,4.71475,4.71475,20000000.0
2008-05-21 23:47:00,4.7147,4.7149,4.71458,4.71463,19000000.0
2008-05-21 23:48:00,4.7169,4.7169,4.71586,4.71636,14000000.0
2008-05-21 23:49:00,4.71661,4.71661,4.71541,4.71588,12000000.0
2008-05-21 23:50:00,4.71643,4.71643,4.71601,4.71605,10000000.0
2008-05-21 23:51:00,4.71499,4.71645,4.71482,4.71645,14000000.0
2008-05-21 23:52:00,4.71544,4.71659,4.71469,4.71512,13000000.0
2008-05-21 23:53:00,4.71478,4.71615,4.71478,4.71615,16000000.0
2008-05-21 23:54:00,4.71595,4.71595,4.71575,4.71588,13000000.0
2008-05-21 23:55:00,4.71464,4.71577,4.71453,4.71503,16000000.0
2008-05-21 23:56:00,4.71552,4.71587,4.71428,4.71563,12000000.0
2008-05-21 23:57:00,4.71505,4.71525,4.71505,4.71505,14000000.0
2008-05-21 23:58:00,4.71638,4.71638,4.71488,4.71585,16000000.0
2008-05-21 23:59:00,4.71562,4.71626,4.71514,4.7157,12000000.0
2008-05-22 00:00:00,4.71667,4.71674,4.71491,4.7162,17000000.0
2008-05-22 00:01:00,4.71702,4.71714,4.71594,4.71693,12000000.0
2008-05-22 00:02:00,4.71722,4.71737,4.71621,4.71641,11000000.0
2008-05-22 00:03:00,4.71695,4.71739,4.71632,4.71641,7000000.0
2008-05-22 00:04:00,4.71767,4.7178,4.71638,4.71743,16000000.0
2008-05-22 00:05:00,4.71786,4.71799,4.71603,4.71712,17000000.0
2008-05-22 00:06:00,4.71752,4.71863,4.71745,4.71844,10000000.0
2008-05-22 00:07:00,4.71741,4.71828,4.71682,4.71779,19000000.0
2008-05-22 00:08:00,4.71823,4.71832,4.71656,4.71705,9000000.0
2008-05-22 00:09:00,4.71668,4.71749,4.71668,4.71736,19000000.0
2008-05-22 00:10:00,4.71817,4.71817,4.71663,4.71696,16000000.0
2008-05-22 00:11:00,4.71829,4.71829,4.71678,4.71694,9000000.0
2008-05-22 00:12:00,4.71811,4.71811,4.71671,4.71693,11000000.0
2008-05-22 00:13:00,4.71666,4.71731,4.71636,4.71657,8000000.0
2008-05-22 00:14:00,4.71612,4.71714,4.71597,4.71675,9000000.0
2008-05-22 00:15:00,4.71732,4.71732,4.71598,4.71674,15000000.0
2008-05-22 00:16:00,4.71682,4.71682,4.71597,4.71597,18000000.0
2008-05-22 00:17:00,4.71728,4.71728,4.71598,4.71598,21000000.0
2008-05-22 00:18:00,4.71564,4.71766,4.71564,4.71766,16000000.0
2008-05-22 00:19:00,4.71719,4.71765,4.7165,4.71765,12000000.0
2008-05-22 00:20:00,4.71616,4.71727,4.71557,4.71625,13000000.0
2008-05-22 00:21:00,4.71728,4.71728,4.71573,4.71573,13000000.0
2008-05-22 00:22:00,4.71727,4.71737,4.7162,4.7162,13000000.0
2008-05-22 00:23:00,4.71609,4.71735,4.71609,4.71716,11000000.0
2008-05-22 00:24:00,4.71628,4.71774,4.71628,4.71774,10000000.0
2008-05-22 00:25:00,4.71791,4.71791,4.7167,4.71757,16000000.0
2008-05-22 00:26:00,4.71719,4.71749,4.71645,4.71645,13000000.0
2008-05-22 00:27:00,4.71789,4.71861,4.71688,4.71752,16000000.0
2008-05-22 00:28:00,4.71869,4.71869,4.71698,4.71698,13000000.0
2008-05-22 00:29:00,4.71853,4.71854,4.71679,4.71679,10000000.0
2008-05-22 00:30:00,4.71813,4.7187,4.71695,4.71695,15000000.0
2008-05-22 00:31:00,4.71867,4.71887,4.71687,4.71687,18000000.0
2008-05-22 00:32:00,4.71801,4.71801,4.71708,4.71718,14000000.0
2008-05-22 00:33:00,4.71675,4.71806,4.71675,4.71681,13000000.0
2008-05-22 00:34:00,4.71786,4.7183,4.71726,4.7183,11000000.0
2008-05-22 00:35:00,4.71853,4.71856,4.717,4.71764,13000000.0
2008-05-22 00:36:00,4.71775,4.71861,4.71769,4.71769,12000000.0
2008-05-22 00:37:00,4.71649,4.71869,4.71649,4.71869,10000000.0
2008-05-22 00:38:00,4.71675,4.71802,4.71675,4.71712,11000000.0
2008-05-22 00:39:00,4.71805,4.71862,4.71684,4.71684,16000000.0
2008-05-22 00:40:00,4.71834,4.71834,4.71697,4.71697,10000000.0
2008-05-22 00:41:00,4.71808,4.71898,4.71731,4.71898,15000000.0
2008-05-22 00:42:00,4.71799,4.71799,4.71691,4.71763,10000000.0
2008-05-22 00:43:00,4.71897,4.71897,4.71736,4.71736,8000000.0
2008-05-22 00:44:00,4.71831,4.71841,4.71741,4.71779,7000000.0
2008-05-22 00:45:00,4.71725,4.71765,4.71691,4.71691,10000000.0
2008-05-22 00:46:00,4.71801,4.71839,4.71752,4.71753,18000000.0
2008-05-22 00:47:00,4.7171,4.71879,4.71684,4.71684,18000000.0
2008-05-22 00:48:00,4.71774,4.71846,4.717,4.717,15000000.0
2008-05-22 00:49:00,4.71667,4.71818,4.71667,4.71786,19000000.0
2008-05-22 00:50:00,4.71804,4.71822,4.71725,4.71769,15000000.0
2008-05-22 00:51:00,4.71901,4.71915,4.71729,4.71742,12000000.0
2008-05-22 00:52:00,4.719,4.71914,4.71732,4.71756,15000000.0
2008-05-22 00:53:00,4.71901,4.71901,4.71731,4.71851,9000000.0
2008-05-22 00:54:00,4.71743,4.71862,4.71743,4.71766,17000000.0
2008-05-22 00:55:00,4.71853,4.71921,4.71789,4.71874,11000000.0
2008-05-22 00:56:00,4.71923,4.71923,4.71758,4.71781,23000000.0
2008-05-22 00:57:00,4.7178,4.71813,4.7178,4.71805,11000000.0
2008-05-22 00:58:00,4.71809,4.71869,4.71772,4.71858,11000000.0
2008-05-22 00:59:00,4.71882,4.71905,4.71803,4.71803,11000000.0
2008-05-22 01:00:00,4.71915,4.71915,4.71766,4.7177,14000000.0
2008-05-22 01:01:00,4.71961,4.71961,4.71802,4.7186,9000000.0
2008-05-22 01:02:00,4.71991,4.72016,4.71878,4.71999,13000000.0
2008-05-22 01:03:00,4.71997,4.72013,4.71786,4.7188,18000000.0
2008-05-22 01:04:00,4.71877,4.71893,4.71778,4.71778,11000000.0
2008-05-22 01:05:00,4.71793,4.71921,4.71793,4.71849,13000000.0
2008-05-22 01:06:00,4.72025,4.72025,4.71755,4.71755,9000000.0
2008-05-22 01:07:00,4.7192,4.71966,4.71853,4.7189,15000000.0
2008-05-22 01:08:00,4.71874,4.71998,4.7182,4.7182,15000000.0
2008-05-22 01:09:00,4.71918,4.71942,4.71781,4.71876,14000000.0
2008-05-22 01:10:00,4.71847,4.71894,4.7175,4.71766,13000000.0
2008-05-22 01:11:00,4.71815,4.71892,4.71801,4.71874,7000000.0
2008-05-22 01:12:00,4.71813,4.719,4.71736,4.71778,17000000.0
2008-05-22 01:13:00,4.71834,4.71834,4.71704,4.71752,18000000.0
2008-05-22 01:14:00,4.71776,4.71901,4.71744,4.71871,14000000.0
2008-05-22 01:15:00,4.71848,4.71924,4.71786,4.71786,10000000.0
2008-05-22 01:16:00,4.71912,4.71912,4.71789,4.71789,18000000.0
2008-05-22 01:17:00,4.7186,4.71928,4.71799,4.71928,16000000.0
2008-05-22 01:18:00,4.71895,4.71935,4.71755,4.7185,13000000.0
2008-05-22 01:19:00,4.71937,4.71999,4.71822,4.71895,12000000.0
2008-05-22 01:20:00,4.71949,4.71949,4.71781,4.7188,15000000.0
2008-05-22 01:21:00,4.71903,4.72002,4.71804,4.71804,14000000.0
2008-05-22 01:22:00,4.71992,4.72031,4.71818,4.72031,13000000.0
2008-05-22 01:23:00,4.7188,4.72007,4.71851,4.71933,14000000.0
2008-05-22 01:24:00,4.71967,4.72063,4.71891,4.71891,15000000.0
2008-05-22 01:25:00,4.71934,4.7197,4.71849,4.71951,17000000.0
2008-05-22 01:26:00,4.71879,4.71978,4.71809,4.71809,14000000.0
2008-05-22 01:27:00,4.72045,4.72045,4.71849,4.71949,13000000.0
2008-05-22 01:28:00,4.72,4.72,4.71889,4.71986,9000000.0
2008-05-22 01:29:00,4.71929,4.71943,4.71835,4.71922,11000000.0
2008-05-22 01:30:00,4.72007,4.72057,4.71831,4.71993,20000000.0
2008-05-22 01:31:00,4.7195,4.71977,4.71855,4.71977,9000000.0
2008-05-22 01:32:00,4.71946,4.72011,4.71855,4.72011,7000000.0
2008-05-22 01:33:00,4.71859,4.71978,4.71859,4.71922,13000000.0
2008-05-22 01:34:00,4.71958,4.71986,4.7184,4.71865,10000000.0
2008-05-22 01:35:00,4.7194,4.72001,4.71848,4.71983,17000000.0
2008-05-22 01:36:00,4.71846,4.72058,4.71832,4.72058,16000000.0
2008-05-22 01:37:00,4.71925,4.71961,4.71852,4.7187,13000000.0
2008-05-22 01:38:00,4.72013,4.72013,4.71801,4.71865,15000000.0
2008-05-22 01:39:00,4.72007,4.72007,4.7188,4.71938,13000000.0
2008-05-22 01:40:00,4.72016,4.72016,4.71874,4.71917,14000000.0
2008-05-22 01:41:00,4.71933,4.71933,4.71829,4.7185,12000000.0
2008-05-22 01:42:00,4.71908,4.7203,4.71844,4.7192,14000000.0
2008-05-22 01:43:00,4.71982,4.71987,4.71785,4.71785,18000000.0
2008-05-22 01:44:00,4.71936,4.71991,4.71858,4.71969,12000000.0
2008-05-22 01:45:00,4.72044,4.72044,4.7183,4.7183,19000000.0
2008-05-22 01:46:00,4.71987,4.71987,4.71772,4.71772,15000000.0
2008-05-22 01:47:00,4.71727,4.71972,4.71727,4.71753,10000000.0
2008-05-22 01:48:00,4.71901,4.71963,4.71826,4.71952,14000000.0
2008-05-22 01:49:00,4.71964,4.7199,4.71932,4.71932,16000000.0
2008-05-22 01:50:00,4.71925,4.72048,4.7187,4.72048,18000000.0
2008-05-22 01:51:00,4.71988,4.72025,4.71833,4.71833,16000000.0
2008-05-22 01:52:00,4.72015,4.7203,4.72,4.72,10000000.0
2008-05-22 01:53:00,4.72007,4.72013,4.7199,4.72013,15000000.0
2008-05-22 01:54:00,4.71941,4.72045,4.71849,4.71955,14000000.0
2008-05-22 01:55:00,4.72066,4.72066,4.71878,4.72,14000000.0
2008-05-22 01:56:00,4.72028,4.72028,4.71917,4.72015,8000000.0
2008-05-22 01:57:00,4.72022,4.72072,4.71902,4.72072,10000000.0
2008-05-22 01:58:00,4.72014,4.7202,4.71865,4.7201,21000000.0
2008-05-22 01:59:00,4.72016,4.72034,4.71867,4.71867,16000000.0
2008-05-22 02:00:00,4.71943,4.72024,4.71848,4.71878,11000000.0
2008-05-22 02:01:00,4.71808,4.72063,4.71808,4.71956,11000000.0
2008-05-22 02:02:00,4.7179,4.71935,4.71771,4.71911,13000000.0
2008-05-22 02:03:00,4.71956,4.7196,4.71805,4.71848,8000000.0
2008-05-22 02:04:00,4.71766,4.71933,4.71766,4.71864,18000000.0
2008-05-22 02:05:00,4.72001,4.72013,4.71823,4.71872,14000000.0
2008-05-22 02:06:00,4.71943,4.72028,4.71835,4.71835,18000000.0
2008-05-22 02:07:00,4.71949,4.71952,4.71779,4.71911,12000000.0
2008-05-22 02:08:00,4.71856,4.71948,4.7178,4.71921,12000000.0
2008-05-22 02:09:00,4.71953,4.72043,4.71908,4.72022,11000000.0
2008-05-22 02:10:00,4.72115,4.72115,4.71891,4.71973,10000000.0
2008-05-22 02:11:00,4.71832,4.71875,4.71702,4.71835,16000000.0
2008-05-22 02:12:00,4.71721,4.71878,4.71721,4.71766,17000000.0
2008-05-22 02:13:00,4.71807,4.71882,4.71765,4.71765,9000000.0
2008-05-22 02:14:00,4.7181,4.71843,4.71722,4.71722,16000000.0
2008-05-22 02:15:00,4.71701,4.71839,4.71667,4.71797,15000000.0
2008-05-22 02:16:00,4.71655,4.71803,4.71621,4.7169,16000000.0
2008-05-22 02:17:00,4.71738,4.71823,4.71643,4.71803,14000000.0
2008-05-22 02:18:00,4.71811,4.71811,4.71644,4.71718,16000000.0
2008-05-22 02:19:00,4.71698,4.71919,4.71698,4.71906,11000000.0
2008-05-22 02:20:00,4.71858,4.71902,4.71754,4.71849,10000000.0
2008-05-22 02:21:00,4.71812,4.71896,4.71731,4.71804,18000000.0
2008-05-22 02:22:00,4.71918,4.71918,4.71711,4.71754,15000000.0
2008-05-22 02:23:00,4.71779,4.71779,4.71629,4.71629,16000000.0
2008-05-22 02:24:00,4.71686,4.7178,4.7162,4.71673,12000000.0
2008-05-22 02:25:00,4.71711,4.71763,4.71621,4.71621,18000000.0
2008-05-22 02:26:00,4.71729,4.71795,4.71676,4.71795,8000000.0
2008-05-22 02:27:00,4.71805,4.71878,4.71748,4.71764,12000000.0
2008-05-22 02:28:00,4.71869,4.71895,4.71744,4.71774,15000000.0
2008-05-22 02:29:00,4.71806,4.71915,4.71749,4.71821,15000000.0
2008-05-22 02:30:00,4.71725,4.71725,4.71705,4.71725,19000000.0
2008-05-22 02:31:00,4.71842,4.71891,4.71747,4.71747,13000000.0
2008-05-22 02:32:00,4.7179,4.71845,4.71668,4.71767,17000000.0
2008-05-22 02:33:00,4.71826,4.71826,4.71684,4.71684,10000000.0
2008-05-22 02:34:00,4.71732,4.71779,4.71646,4.71682,11000000.0
2008-05-22 02:35:00,4.71657,4.7182,4.71657,4.71725,14000000.0
2008-05-22 02:36:00,4.71748,4.71755,4.71735,4.71755,13000000.0
2008-05-22 02:37:00,4.71838,4.71838,4.71722,4.71722,9000000.0
2008-05-22 02:38:00,4.71835,4.71861,4.7168,4.7168,12000000.0
2008-05-22 02:39:00,4.71789,4.71803,4.71734,4.71756,11000000.0
2008-05-22 02:40:00,4.71703,4.7176,4.71648,4.7176,19000000.0
2008-05-22 02:41:00,4.71714,4.71721,4.71529,4.71647,12000000.0
2008-05-22 02:42:00,4.71471,4.71645,4.71448,4.71613,11000000.0
2008-05-22 02:43:00,4.71602,4.71662,4.71562,4.7159,12000000.0
2008-05-22 02:44:00,4.71594,4.71693,4.71558,4.71693,9000000.0
2008-05-22 02:45:00,4.71678,4.71678,4.71526,4.71526,13000000.0
2008-05-22 02:46:00,4.71522,4.71576,4.7146,4.71518,11000000.0
2008-05-22 02:47:00,4.7134,4.71494,4.7134,4.71432,10000000.0
2008-05-22 02:48:00,4.71444,4.71576,4.71382,4.71569,11000000.0
2008-05-22 02:49:00,4.71406,4.71531,4.71392,4.71492,10000000.0
2008-05-22 02:50:00,4.71447,4.71575,4.71372,4.71575,17000000.0
2008-05-22 02:51:00,4.71517,4.71518,4.71363,4.7138,15000000.0
2008-05-22 02:52:00,4.71502,4.71547,4.71378,4.71378,13000000.0
2008-05-22 02:53:00,4.71457,4.71535,4.71398,4.71432,12000000.0
2008-05-22 02:54:00,4.71466,4.71539,4.71416,4.71529,13000000.0
2008-05-22 02:55:00,4.71587,4.71647,4.71449,4.71504,13000000.0
2008-05-22 02:56:00,4.71703,4.71715,4.71553,4.71715,13000000.0
2008-05-22 02:57:00,4.71748,4.71759,4.71621,4.71662,10000000.0
2008-05-22 02:58:00,4.71668,4.71746,4.71647,4.71736,15000000.0
2008-05-22 02:59:00,4.71846,4.719,4.71729,4.7176,12000000.0
2008-05-22 03:00:00,4.71814,4.71924,4.71727,4.71727,17000000.0
2008-05-22 03:01:00,4.71847,4.71847,4.71692,4.71744,9000000.0
2008-05-22 03:02:00,4.717,4.71867,4.717,4.71748,15000000.0
2008-05-22 03:03:00,4.7178,4.71874,4.71723,4.71785,14000000.0
2008-05-22 03:04:00,4.71775,4.71819,4.71747,4.71757,11000000.0
2008-05-22 03:05:00,4.71705,4.71802,4.71689,4.71689,12000000.0
2008-05-22 03:06:00,4.7187,4.7187,4.71726,4.71775,12000000.0
2008-05-22 03:07:00,4.71868,4.71868,4.71734,4.71857,18000000.0
2008-05-22 03:08:00,4.71758,4.71878,4.71758,4.71821,9000000.0
2008-05-22 03:09:00,4.71918,4.71918,4.71803,4.71845,9000000.0
2008-05-22 03:10:00,4.71866,4.71908,4.71814,4.71831,11000000.0
2008-05-22 03:11:00,4.71836,4.71911,4.71822,4.71846,16000000.0
2008-05-22 03:12:00,4.71895,4.71895,4.71763,4.71882,8000000.0
2008-05-22 03:13:00,4.71786,4.71856,4.71786,4.71798,12000000.0
2008-05-22 03:14:00,4.71836,4.71925,4.71816,4.71898,16000000.0
2008-05-22 03:15:00,4.71916,4.71916,4.71741,4.71786,10000000.0
2008-05-22 03:16:00,4.71753,4.71859,4.71737,4.71764,16000000.0
2008-05-22 03:17:00,4.71813,4.71813,4.71753,4.71758,16000000.0
2008-05-22 03:18:00,4.71872,4.71872,4.71786,4.71786,9000000.0
2008-05-22 03:19:00,4.71913,4.71913,4.71774,4.71776,10000000.0
2008-05-22 03:20:00,4.71826,4.719,4.71732,4.71817,20000000.0
2008-05-22 03:21:00,4.71894,4.7196,4.71782,4.71804,18000000.0
2008-05-22 03:22:00,4.71834,4.71835,4.71811,4.71823,15000000.0
2008-05-22 03:23:00,4.71809,4.71887,4.717,4.71704,15000000.0
2008-05-22 03:24:00,4.71691,4.71764,4.71616,4.71699,12000000.0
2008-05-22 03:25:00,4.71546,4.71745,4.71546,4.71676,15000000.0
2008-05-22 03:26:00,4.71739,4.71739,4.71571,4.71672,19000000.0
2008-05-22 03:27:00,4.71585,4.71683,4.71538,4.71538,8000000.0
2008-05-22 03:28:00,4.71655,4.71655,4.71498,4.71521,13000000.0
2008-05-22 03:29:00,4.71497,4.71655,4.71497,4.71655,9000000.0
2008-05-22 03:30:00,4.71531,4.71637,4.71519,4.71637,17000000.0
2008-05-22 03:31:00,4.71593,4.71621,4.71532,4.716,7000000.0
2008-05-22 03:32:00,4.71672,4.71681,4.71505,4.71505,15000000.0
2008-05-22 03:33:00,4.71594,4.7166,4.71462,4.7162,14000000.0
2008-05-22 03:34:00,4.71655,4.71724,4.71578,4.71629,13000000.0
2008-05-22 03:35:00,4.71708,4.71761,4.71671,4.71735,9000000.0
2008-05-22 03:36:00,4.71697,4.71775,4.71606,4.71606,13000000.0
2008-05-22 03:37:00,4.71761,4.71819,4.7166,4.7169,13000000.0
2008-05-22 03:38:00,4.71772,4.71775,4.71663,4.71691,14000000.0
2008-05-22 03:39:00,4.71641,4.71694,4.71583,4.71633,11000000.0
2008-05-22 03:40:00,4.7165,4.71729,4.71563,4.71573,12000000.0
2008-05-22 03:41:00,4.71564,4.71631,4.71501,4.71541,19000000.0
2008-05-22 03:42:00,4.71503,4.71567,4.7144,4.71543,10000000.0
2008-05-22 03:43:00,4.71582,4.71647,4.71529,4.71529,12000000.0
2008-05-22 03:44:00,4.71542,4.71542,4.71385,4.71469,12000000.0
2008-05-22 03:45:00,4.71462,4.71611,4.71433,4.71584,14000000.0
2008-05-22 03:46:00,4.71515,4.71716,4.71515,4.71704,13000000.0
2008-05-22 03:47:00,4.71601,4.71712,4.7153,4.7153,9000000.0
2008-05-22 03:48:00,4.71669,4.71689,4.71578,4.71582,8000000.0
2008-05-22 03:49:00,4.71583,4.71797,4.71537,4.71765,19000000.0
2008-05-22 03:50:00,4.71776,4.71787,4.71678,4.7175,12000000.0
2008-05-22 03:51:00,4.71711,4.71741,4.71644,4.71731,15000000.0
2008-05-22 03:52:00,4.71633,4.71718,4.71597,4.71686,11000000.0
2008-05-22 03:53:00,4.71632,4.71707,4.7159,4.71612,12000000.0
2008-05-22 03:54:00,4.71584,4.71681,4.71584,4.71618,12000000.0
2008-05-22 03:55:00,4.71644,4.7168,4.7156,4.71602,12000000.0
2008-05-22 03:56:00,4.71698,4.71698,4.71555,4.71595,14000000.0
2008-05-22 03:57:00,4.71608,4.71707,4.71567,4.716,15000000.0
2008-05-22 03:58:00,4.71606,4.71704,4.71554,4.71608,12000000.0
2008-05-22 03:59:00,4.71514,4.71646,4.71514,4.71616,17000000.0
2008-05-22 04:00:00,4.71533,4.7159,4.71443,4.71474,14000000.0
2008-05-22 04:01:00,4.71542,4.71572,4.71412,4.71483,13000000.0
2008-05-22 04:02:00,4.71547,4.71691,4.71547,4.71607,16000000.0
2008-05-22 04:03:00,4.71644,4.71701,4.7155,4.71622,14000000.0
2008-05-22 04:04:00,4.71646,4.71748,4.71578,4.71725,19000000.0
2008-05-22 04:05:00,4.71684,4.71789,4.71664,4.71685,12000000.0
2008-05-22 04:06:00,4.71754,4.71754,4.71634,4.71694,18000000.0
2008-05-22 04:07:00,4.71594,4.71732,4.71594,4.71675,16000000.0
2008-05-22 04:08:00,4.71719,4.71725,4.71642,4.71646,8000000.0
2008-05-22 04:09:00,4.71576,4.71788,4.71576,4.71788,13000000.0
2008-05-22 04:10:00,4.71817,4.71817,4.71681,4.71718,14000000.0
2008-05-22 04:11:00,4.71635,4.71758,4.71635,4.71758,18000000.0
2008-05-22 04:12:00,4.71794,4.71808,4.71637,4.71637,10000000.0
2008-05-22 04:13:00,4.71809,4.71809,4.71698,4.71771,14000000.0
2008-05-22 04:14:00,4.71702,4.718,4.71697,4.718,20000000.0
2008-05-22 04:15:00,4.71655,4.71834,4.71655,4.71834,14000000.0
2008-05-22 04:16:00,4.71854,4.71913,4.71702,4.71903,15000000.0
2008-05-22 04:17:00,4.71907,4.7192,4.71766,4.71816,22000000.0
2008-05-22 04:18:00,4.71898,4.71905,4.71763,4.71777,17000000.0
2008-05-22 04:19:00,4.71792,4.71792,4.71623,4.71792,12000000.0
2008-05-22 04:20:00,4.71755,4.71801,4.71667,4.71775,17000000.0
2008-05-22 04:21:00,4.71749,4.71807,4.71677,4.71741,13000000.0
2008-05-22 04:22:00,4.71885,4.71892,4.71713,4.71762,14000000.0
2008-05-22 04:23:00,4.7183,4.7183,4.71692,4.71692,9000000.0
2008-05-22 04:24:00,4.71816,4.71822,4.71751,4.71801,9000000.0
2008-05-22 04:25:00,4.71796,4.71859,4.71749,4.71761,13000000.0
2008-05-22 04:26:00,4.71782,4.71917,4.71754,4.71811,12000000.0
2008-05-22 04:27:00,4.71814,4.71904,4.71792,4.71852,16000000.0
2008-05-22 04:28:00,4.71867,4.71921,4.71757,4.71799,11000000.0
2008-05-22 04:29:00,4.71815,4.71858,4.71751,4.71762,20000000.0
2008-05-22 04:30:00,4.7186,4.71896,4.7175,4.71896,16000000.0
2008-05-22 04:31:00,4.719,4.71905,4.71789,4.71789,12000000.0
2008-05-22 04:32:00,4.71922,4.71933,4.71759,4.71786,11000000.0
2008-05-22 04:33:00,4.71735,4.7195,4.71735,4.71848,14000000.0
2008-05-22 04:34:00,4.71703,4.71893,4.71703,4.71892,11000000.0
2008-05-22 04:35:00,4.71836,4.7195,4.71725,4.71795,14000000.0
2008-05-22 04:36:00,4.71876,4.71876,4.7169,4.7169,11000000.0
2008-05-22 04:37:00,4.71864,4.71985,4.71756,4.71985,15000000.0
2008-05-22 04:38:00,4.71943,4.71965,4.71808,4.71889,7000000.0
2008-05-22 04:39:00,4.71869,4.72064,4.71869,4.71928,19000000.0
2008-05-22 04:40:00,4.72037,4.7204,4.71895,4.72012,14000000.0
2008-05-22 04:41:00,4.72095,4.72098,4.71809,4.71809,12000000.0
2008-05-22 04:42:00,4.72011,4.72011,4.71861,4.71861,11000000.0
2008-05-22 04:43:00,4.71969,4.72042,4.71857,4.71949,15000000.0
2008-05-22 04:44:00,4.71976,4.71976,4.71859,4.71929,13000000.0
2008-05-22 04:45:00,4.71941,4.71969,4.71799,4.71879,19000000.0
2008-05-22 04:46:00,4.71715,4.71928,4.71715,4.71829,14000000.0
2008-05-22 04:47:00,4.71832,4.71883,4.71767,4.71868,7000000.0
2008-05-22 04:48:00,4.71751,4.71879,4.71748,4.71748,14000000.0
2008-05-22 04:49:00,4.71867,4.7189,4.71791,4.71837,12000000.0
2008-05-22 04:50:00,4.71822,4.71902,4.71805,4.71821,9000000.0
2008-05-22 04:51:00,4.71807,4.71894,4.71747,4.71747,16000000.0
2008-05-22 04:52:00,4.71856,4.71947,4.71767,4.71947,14000000.0
2008-05-22 04:53:00,4.71816,4.71948,4.71778,4.71855,12000000.0
2008-05-22 04:54:00,4.71922,4.71956,4.71796,4.71956,9000000.0
2008-05-22 04:55:00,4.7189,4.71914,4.71786,4.71892,19000000.0
2008-05-22 04:56:00,4.71824,4.71935,4.71739,4.71739,17000000.0
2008-05-22 04:57:00,4.71773,4.71936,4.71773,4.71884,15000000.0
2008-05-22 04:58:00,4.71792,4.71936,4.71792,4.71878,7000000.0
2008-05-22 04:59:00,4.71954,4.71954,4.71779,4.71779,10000000.0
2008-05-22 05:00:00,4.7193,4.71959,4.71768,4.71938,19000000.0
2008-05-22 05:01:00,4.718,4.71981,4.718,4.71936,8000000.0
2008-05-22 05:02:00,4.71906,4.71956,4.71849,4.71914,8000000.0
2008-05-22 05:03:00,4.71756,4.72004,4.71756,4.71976,13000000.0
2008-05-22 05:04:00,4.71918,4.72126,4.71908,4.72126,16000000.0
2008-05-22 05:05:00,4.72114,4.72114,4.71914,4.72033,17000000.0
2008-05-22 05:06:00,4.72042,4.72092,4.71906,4.72014,15000000.0
2008-05-22 05:07:00,4.72052,4.72073,4.71895,4.7197,9000000.0
2008-05-22 05:08:00,4.71812,4.72003,4.71812,4.71987,14000000.0
2008-05-22 05:09:00,4.71929,4.72005,4.71866,4.71931,15000000.0
2008-05-22 05:10:00,4.71909,4.72076,4.71884,4.7207,13000000.0
2008-05-22 05:11:00,4.72058,4.72126,4.71911,4.72028,13000000.0
2008-05-22 05:12:00,4.71981,4.72074,4.71836,4.71917,15000000.0
2008-05-22 05:13:00,4.71951,4.71951,4.71804,4.71939,14000000.0
2008-05-22 05:14:00,4.7205,4.7205,4.71901,4.71928,13000000.0
2008-05-22 05:15:00,4.72076,4.72082,4.71875,4.71934,15000000.0
2008-05-22 05:16:00,4.72062,4.72082,4.71849,4.71988,12000000.0
2008-05-22 05:17:00,4.71959,4.71979,4.7195,4.71979,13000000.0
2008-05-22 05:18:00,4.72037,4.72073,4.71918,4.72028,14000000.0
2008-05-22 05:19:00,4.71997,4.72064,4.71917,4.72064,9000000.0
2008-05-22 05:20:00,4.72018,4.72094,4.71857,4.71857,12000000.0
2008-05-22 05:21:00,4.71831,4.7184,4.71819,4.71837,9000000.0
2008-05-22 05:22:00,4.72038,4.72038,4.71909,4.7196,13000000.0
2008-05-22 05:23:00,4.72012,4.72037,4.71919,4.71938,9000000.0
2008-05-22 05:24:00,4.72082,4.72082,4.71858,4.71858,13000000.0
2008-05-22 05:25:00,4.71813,4.71944,4.71793,4.71798,10000000.0
2008-05-22 05:26:00,4.71941,4.72017,4.71892,4.71925,11000000.0
2008-05-22 05:27:00,4.71834,4.71936,4.71766,4.71854,20000000.0
2008-05-22 05:28:00,4.72002,4.72002,4.71819,4.71819,11000000.0
2008-05-22 05:29:00,4.71959,4.72007,4.71895,4.71951,8000000.0
2008-05-22 05:30:00,4.71892,4.72065,4.71832,4.72046,13000000.0
2008-05-22 05:31:00,4.71987,4.71998,4.71881,4.71973,12000000.0
2008-05-22 05:32:00,4.71952,4.72008,4.71843,4.71998,14000000.0
2008-05-22 05:33:00,4.7195,4.71981,4.71919,4.71974,10000000.0
2008-05-22 05:34:00,4.71815,4.71963,4.71809,4.71945,14000000.0
2008-05-22 05:35:00,4.71948,4.71948,4.71908,4.71922,16000000.0
2008-05-22 05:36:00,4.71968,4.72107,4.7194,4.72107,11000000.0
2008-05-22 05:37:00,4.72055,4.7208,4.71821,4.71979,14000000.0
2008-05-22 05:38:00,4.72044,4.72076,4.71888,4.71975,12000000.0
2008-05-22 05:39:00,4.72011,4.72068,4.71862,4.71862,16000000.0
2008-05-22 05:40:00,4.72084,4.72084,4.71861,4.71991,15000000.0
2008-05-22 05:41:00,4.7206,4.7206,4.71904,4.71915,11000000.0
2008-05-22 05:42:00,4.72014,4.72102,4.71976,4.71976,20000000.0
2008-05-22 05:43:00,4.7215,4.72151,4.71957,4.7215,13000000.0
2008-05-22 05:44:00,4.7207,4.72118,4.71951,4.72118,10000000.0
2008-05-22 05:45:00,4.72199,4.72206,4.71967,4.72071,9000000.0
2008-05-22 05:46:00,4.72023,4.72189,4.71935,4.7204,24000000.0
2008-05-22 05:47:00,4.72079,4.72124,4.71902,4.72077,16000000.0
2008-05-22 05:48:00,4.72124,4.72131,4.71929,4.72015,8000000.0
2008-05-22 05:49:00,4.72138,4.72138,4.71979,4.72097,7000000.0
2008-05-22 05:50:00,4.71957,4.72089,4.71902,4.72035,11000000.0
2008-05-22 05:51:00,4.72076,4.7217,4.71871,4.7217,18000000.0
2008-05-22 05:52:00,4.71943,4.72048,4.71849,4.71849,9000000.0
2008-05-22 05:53:00,4.72173,4.72173,4.71948,4.72095,15000000.0
2008-05-22 05:54:00,4.72016,4.72196,4.71978,4.7206,14000000.0
2008-05-22 05:55:00,4.72063,4.72228,4.72047,4.72123,15000000.0
2008-05-22 05:56:00,4.72215,4.72298,4.71986,4.72256,23000000.0
2008-05-22 05:57:00,4.72251,4.72404,4.72055,4.72306,17000000.0
2008-05-22 05:58:00,4.72166,4.72396,4.7209,4.72196,11000000.0
2008-05-22 05:59:00,4.72229,4.72308,4.72012,4.72258,13000000.0
2008-05-22 06:00:00,4.72203,4.72235,4.7201,4.72126,18000000.0
2008-05-22 06:01:00,4.71927,4.72181,4.71927,4.72181,9000000.0
2008-05-22 06:02:00,4.721,4.72145,4.71906,4.72132,16000000.0
2008-05-22 06:03:00,4.72152,4.7219,4.72031,4.72139,12000000.0
2008-05-22 06:04:00,4.72041,4.72171,4.72041,4.7216,17000000.0
2008-05-22 06:05:00,4.71982,4.72176,4.71924,4.72089,11000000.0
2008-05-22 06:06:00,4.71981,4.72188,4.71917,4.72073,14000000.0
2008-05-22 06:07:00,4.72184,4.7224,4.71923,4.71923,13000000.0
2008-05-22 06:08:00,4.72225,4.72225,4.71877,4.7206,13000000.0
2008-05-22 06:09:00,4.72143,4.72143,4.71954,4.7203,11000000.0
2008-05-22 06:10:00,4.7211,4.7212,4.71938,4.72075,8000000.0
2008-05-22 06:11:00,4.72093,4.7218,4.7197,4.72165,17000000.0
2008-05-22 06:12:00,4.72031,4.72145,4.71944,4.72006,13000000.0
2008-05-22 06:13:00,4.72079,4.72107,4.7189,4.72107,13000000.0
2008-05-22 06:14:00,4.72108,4.72135,4.71919,4.72135,11000000.0
2008-05-22 06:15:00,4.72082,4.72126,4.71953,4.7201,16000000.0
2008-05-22 06:16:00,4.72084,4.7216,4.71952,4.72104,13000000.0
2008-05-22 06:17:00,4.71941,4.72191,4.71941,4.72191,18000000.0
2008-05-22 06:18:00,4.72082,4.72203,4.72026,4.72083,11000000.0
2008-05-22 06:19:00,4.72156,4.72239,4.72156,4.72211,7000000.0
2008-05-22 06:20:00,4.72074,4.72251,4.72026,4.72251,17000000.0
2008-05-22 06:21:00,4.72181,4.72296,4.71978,4.72168,13000000.0
2008-05-22 06:22:00,4.72308,4.72308,4.72045,4.72276,19000000.0
2008-05-22 06:23:00,4.72171,4.72336,4.72071,4.72071,19000000.0
2008-05-22 06:24:00,4.72393,4.72393,4.72012,4.72271,20000000.0
2008-05-22 06:25:00,4.72401,4.72435,4.72095,4.7231,8000000.0
2008-05-22 06:26:00,4.72377,4.72564,4.72122,4.72438,19000000.0
2008-05-22 06:27:00,4.72463,4.72521,4.72195,4.72481,12000000.0
2008-05-22 06:28:00,4.72446,4.72528,4.72244,4.72528,10000000.0
2008-05-22 06:29:00,4.72565,4.72565,4.72246,4.72407,10000000.0
2008-05-22 06:30:00,4.72335,4.72411,4.72152,4.72395,12000000.0
2008-05-22 06:31:00,4.72384,4.72426,4.72087,4.72387,15000000.0
2008-05-22 06:32:00,4.72491,4.72491,4.72139,4.72139,11000000.0
2008-05-22 06:33:00,4.72321,4.72447,4.72136,4.72353,13000000.0
2008-05-22 06:34:00,4.72326,4.72374,4.72126,4.72234,7000000.0
2008-05-22 06:35:00,4.72187,4.72332,4.72133,4.72172,11000000.0
2008-05-22 06:36:00,4.72361,4.72411,4.7217,4.72295,7000000.0
2008-05-22 06:37:00,4.72286,4.72327,4.72153,4.72314,9000000.0
2008-05-22 06:38:00,4.72338,4.72426,4.72042,4.72042,11000000.0
2008-05-22 06:39:00,4.72366,4.72366,4.72101,4.72335,14000000.0
2008-05-22 06:40:00,4.72357,4.72443,4.721,4.72388,12000000.0
2008-05-22 06:41:00,4.72109,4.72507,4.7209,4.7209,17000000.0
2008-05-22 06:42:00,4.72399,4.72527,4.72217,4.72475,13000000.0
2008-05-22 06:43:00,4.7246,4.72488,4.72189,4.7234,11000000.0
2008-05-22 06:44:00,4.7238,4.72513,4.72186,4.72423,15000000.0
2008-05-22 06:45:00,4.72321,4.72454,4.72244,4.72288,10000000.0
2008-05-22 06:46:00,4.72377,4.72473,4.72136,4.72465,14000000.0
2008-05-22 06:47:00,4.72398,4.72508,4.72078,4.72078,10000000.0
2008-05-22 06:48:00,4.72504,4.72504,4.72405,4.72405,13000000.0
2008-05-22 06:49:00,4.72505,4.72505,4.72133,4.72368,15000000.0
2008-05-22 06:50:00,4.72511,4.72511,4.72112,4.7234,16000000.0
2008-05-22 06:51:00,4.72406,4.72406,4.72108,4.72399,14000000.0
2008-05-22 06:52:00,4.72309,4.72401,4.72159,4.72309,10000000.0
2008-05-22 06:53:00,4.72449,4.72461,4.72015,4.72015,12000000.0
2008-05-22 06:54:00,4.72333,4.72437,4.72147,4.72263,14000000.0
2008-05-22 06:55:00,4.72274,4.7236,4.7206,4.72354,18000000.0
2008-05-22 06:56:00,4.72341,4.72505,4.72141,4.72408,19000000.0
2008-05-22 06:57:00,4.72311,4.72486,4.72214,4.72486,8000000.0
2008-05-22 06:58:00,4.72673,4.72673,4.72661,4.72666,10000000.0
2008-05-22 06:59:00,4.72545,4.72549,4.72207,4.72508,17000000.0
2008-05-22 07:00:00,4.72555,4.72555,4.72199,4.72354,11000000.0
2008-05-22 07:01:00,4.72544,4.72544,4.72246,4.72453,11000000.0
2008-05-22 07:02:00,4.72122,4.7246,4.72073,4.7246,13000000.0
2008-05-22 07:03:00,4.72532,4.72532,4.72134,4.72365,12000000.0
2008-05-22 07:04:00,4.72294,4.72419,4.72098,4.72404,18000000.0
2008-05-22 07:05:00,4.72366,4.72443,4.72168,4.72354,12000000.0
2008-05-22 07:06:00,4.72484,4.72541,4.72361,4.72485,15000000.0
2008-05-22 07:07:00,4.7248,4.72498,4.72124,4.72124,11000000.0
2008-05-22 07:08:00,4.72444,4.72445,4.72166,4.72389,9000000.0
2008-05-22 07:09:00,4.72045,4.7241,4.72045,4.72242,15000000.0
2008-05-22 07:10:00,4.72471,4.72471,4.72319,4.72447,19000000.0
2008-05-22 07:11:00,4.7235,4.72507,4.72232,4.72507,9000000.0
2008-05-22 07:12:00,4.72317,4.72423,4.72145,4.72358,12000000.0
2008-05-22 07:13:00,4.7248,4.72593,4.72188,4.72593,19000000.0
2008-05-22 07:14:00,4.72498,4.72614,4.72291,4.72614,8000000.0
2008-05-22 07:15:00,4.72514,4.72593,4.72303,4.72553,16000000.0
2008-05-22 07:16:00,4.72441,4.72554,4.7225,4.72526,18000000.0
2008-05-22 07:17:00,4.72197,4.72641,4.72197,4.72567,22000000.0
2008-05-22 07:18:00,4.72148,4.72623,4.72148,4.72572,16000000.0
2008-05-22 07:19:00,4.72716,4.72716,4.72326,4.72577,17000000.0
2008-05-22 07:20:00,4.72606,4.72653,4.72239,4.72553,14000000.0
2008-05-22 07:21:00,4.72598,4.72598,4.72219,4.72548,16000000.0
2008-05-22 07:22:00,4.72648,4.72648,4.7217,4.72632,14000000.0
2008-05-22 07:23:00,4.72492,4.72627,4.72293,4.72563,17000000.0
2008-05-22 07:24:00,4.72579,4.72644,4.7224,4.72644,9000000.0
2008-05-22 07:25:00,4.72461,4.72596,4.72235,4.72591,13000000.0
2008-05-22 07:26:00,4.72544,4.72544,4.7222,4.7252,13000000.0
2008-05-22 07:27:00,4.72482,4.7249,4.72279,4.72476,7000000.0
2008-05-22 07:28:00,4.72414,4.7242,4.72084,4.72336,18000000.0
2008-05-22 07:29:00,4.72293,4.7234,4.72013,4.72013,8000000.0
2008-05-22 07:30:00,4.72353,4.72369,4.72048,4.7225,16000000.0
2008-05-22 07:31:00,4.71901,4.72183,4.71901,4.7212,15000000.0
2008-05-22 07:32:00,4.72149,4.722,4.7197,4.72118,13000000.0
2008-05-22 07:33:00,4.7213,4.72183,4.7198,4.72129,8000000.0
2008-05-22 07:34:00,4.72034,4.72136,4.72003,4.7212,11000000.0
2008-05-22 07:35:00,4.72149,4.72159,4.71892,4.71892,16000000.0
2008-05-22 07:36:00,4.72116,4.7213,4.71988,4.72097,11000000.0
2008-05-22 07:37:00,4.7197,4.72063,4.71908,4.72056,17000000.0
2008-05-22 07:38:00,4.72119,4.72163,4.71962,4.72128,9000000.0
2008-05-22 07:39:00,4.72226,4.72226,4.71947,4.71947,12000000.0
2008-05-22 07:40:00,4.72078,4.72228,4.71986,4.72159,14000000.0
2008-05-22 07:41:00,4.72234,4.72288,4.72098,4.7228,14000000.0
2008-05-22 07:42:00,4.72268,4.72268,4.71992,4.72134,8000000.0
2008-05-22 07:43:00,4.7239,4.72753,4.72317,4.72394,15000000.0
2008-05-22 07:44:00,4.72148,4.72224,4.72002,4.72156,13000000.0
2008-05-22 07:45:00,4.72175,4.72262,4.7217,4.7225,19000000.0
2008-05-22 07:46:00,4.72202,4.72241,4.7211,4.72225,11000000.0
2008-05-22 07:47:00,4.72198,4.723,4.72091,4.72203,16000000.0
2008-05-22 07:48:00,4.72178,4.72222,4.72069,4.72203,9000000.0
2008-05-22 07:49:00,4.72273,4.72273,4.71979,4.71979,11000000.0
2008-05-22 07:50:00,4.72261,4.72275,4.72006,4.72006,11000000.0
2008-05-22 07:51:00,4.72124,4.72219,4.71953,4.72219,13000000.0
2008-05-22 07:52:00,4.72257,4.72257,4.71969,4.72196,14000000.0
2008-05-22 07:53:00,4.72093,4.72124,4.71979,4.72124,10000000.0
2008-05-22 07:54:00,4.7218,4.7218,4.71939,4.71943,17000000.0
2008-05-22 07:55:00,4.72118,4.72165,4.72014,4.72118,10000000.0
2008-05-22 07:56:00,4.72118,4.72178,4.71984,4.72152,11000000.0
2008-05-22 07:57:00,4.72163,4.72163,4.71999,4.721,11000000.0
2008-05-22 07:58:00,4.72052,4.72142,4.719,4.71914,24000000.0
2008-05-22 07:59:00,4.72078,4.72126,4.71938,4.72099,11000000.0
2008-05-22 08:00:00,4.72165,4.72405,4.72008,4.72405,14000000.0
2008-05-22 08:01:00,4.72378,4.72483,4.72138,4.72483,15000000.0
2008-05-22 08:02:00,4.72358,4.72454,4.72186,4.72356,16000000.0
2008-05-22 08:03:00,4.72506,4.72565,4.72234,4.7252,10000000.0
2008-05-22 08:04:00,4.72376,4.72504,4.72216,4.72504,13000000.0
2008-05-22 08:05:00,4.72342,4.72419,4.72073,4.7235,18000000.0
2008-05-22 08:06:00,4.72268,4.72392,4.72099,4.72378,14000000.0
2008-05-22 08:07:00,4.72489,4.72489,4.72152,4.72313,11000000.0
2008-05-22 08:08:00,4.72328,4.72361,4.72105,4.72361,19000000.0
2008-05-22 08:09:00,4.72319,4.7244,4.72158,4.7244,9000000.0
2008-05-22 08:10:00,4.72342,4.7247,4.72208,4.7247,8000000.0
2008-05-22 08:11:00,4.72564,4.72566,4.72176,4.72535,16000000.0
2008-05-22 08:12:00,4.7239,4.7241,4.71996,4.71996,16000000.0
2008-05-22 08:13:00,4.72219,4.72297,4.71939,4.72015,15000000.0
2008-05-22 08:14:00,4.72208,4.72422,4.72148,4.72325,15000000.0
2008-05-22 08:15:00,4.72256,4.72314,4.71978,4.72142,14000000.0
2008-05-22 08:16:00,4.72239,4.72239,4.7185,4.72058,14000000.0
2008-05-22 08:17:00,4.71974,4.7206,4.71897,4.71897,15000000.0
2008-05-22 08:18:00,4.72033,4.72033,4.71869,4.71886,11000000.0
2008-05-22 08:19:00,4.71898,4.72016,4.7184,4.71867,16000000.0
2008-05-22 08:20:00,4.72061,4.72118,4.71894,4.72026,17000000.0
2008-05-22 08:21:00,4.71935,4.72001,4.71657,4.7179,15000000.0
2008-05-22 08:22:00,4.71713,4.71743,4.71575,4.71655,8000000.0
2008-05-22 08:23:00,4.7181,4.7181,4.71621,4.71685,15000000.0
2008-05-22 08:24:00,4.71735,4.71955,4.71679,4.71854,8000000.0
2008-05-22 08:25:00,4.71905,4.7191,4.71758,4.71814,17000000.0
2008-05-22 08:26:00,4.71676,4.71859,4.71664,4.71722,14000000.0
2008-05-22 08:27:00,4.71789,4.71874,4.71735,4.7184,9000000.0
2008-05-22 08:28:00,4.71844,4.72032,4.71842,4.71964,11000000.0
2008-05-22 08:29:00,4.72012,4.72074,4.71885,4.71955,15000000.0
2008-05-22 08:30:00,4.72,4.72094,4.71884,4.72094,10000000.0
2008-05-22 08:31:00,4.71923,4.72133,4.71923,4.72017,17000000.0
2008-05-22 08:32:00,4.72085,4.72213,4.72012,4.72094,20000000.0
2008-05-22 08:33:00,4.72163,4.72223,4.72068,4.72115,7000000.0
2008-05-22 08:34:00,4.72009,4.72231,4.72009,4.72231,8000000.0
2008-05-22 08:35:00,4.72122,4.72231,4.72055,4.72153,19000000.0
2008-05-22 08:36:00,4.72086,4.72108,4.71828,4.71917,14000000.0
2008-05-22 08:37:00,4.71842,4.71966,4.71777,4.71966,12000000.0
2008-05-22 08:38:00,4.72023,4.72052,4.71815,4.71967,13000000.0
2008-05-22 08:39:00,4.71994,4.71994,4.71753,4.71877,14000000.0
2008-05-22 08:40:00,4.71906,4.71963,4.71794,4.71856,12000000.0
2008-05-22 08:41:00,4.71961,4.71993,4.71801,4.71897,11000000.0
2008-05-22 08:42:00,4.71908,4.71978,4.71853,4.71978,18000000.0
2008-05-22 08:43:00,4.71912,4.71975,4.7184,4.71968,8000000.0
2008-05-22 08:44:00,4.7186,4.71939,4.71747,4.71772,12000000.0
2008-05-22 08:45:00,4.71881,4.71901,4.71664,4.71837,20000000.0
2008-05-22 08:46:00,4.71723,4.71857,4.71716,4.71803,10000000.0
2008-05-22 08:47:00,4.7173,4.71777,4.71561,4.71657,13000000.0
2008-05-22 08:48:00,4.71571,4.7174,4.71543,4.71632,16000000.0
2008-05-22 08:49:00,4.71566,4.71699,4.71477,4.71641,9000000.0
2008-05-22 08:50:00,4.71611,4.71756,4.71535,4.71661,17000000.0
2008-05-22 08:51:00,4.71804,4.71853,4.71642,4.7178,8000000.0
2008-05-22 08:52:00,4.71884,4.71884,4.7175,4.71768,20000000.0
2008-05-22 08:53:00,4.71875,4.71875,4.71655,4.71672,16000000.0
2008-05-22 08:54:00,4.71714,4.71735,4.71635,4.7173,15000000.0
2008-05-22 08:55:00,4.71701,4.71701,4.71373,4.71421,12000000.0
2008-05-22 08:56:00,4.71349,4.71491,4.71251,4.71265,14000000.0
2008-05-22 08:57:00,4.71358,4.71358,4.71109,4.7118,14000000.0
2008-05-22 08:58:00,4.71114,4.71337,4.7102,4.7111,15000000.0
2008-05-22 08:59:00,4.71273,4.71393,4.71205,4.71349,15000000.0
2008-05-22 09:00:00,4.71377,4.71391,4.71245,4.71376,14000000.0
2008-05-22 09:01:00,4.71426,4.71457,4.71252,4.71449,14000000.0
2008-05-22 09:02:00,4.71387,4.7153,4.71313,4.71402,17000000.0
2008-05-22 09:03:00,4.71491,4.71494,4.71368,4.71445,16000000.0
2008-05-22 09:04:00,4.71528,4.71547,4.71374,4.71374,10000000.0
2008-05-22 09:05:00,4.71506,4.71523,4.71266,4.71333,14000000.0
2008-05-22 09:06:00,4.71379,4.71415,4.71274,4.71319,14000000.0
2008-05-22 09:07:00,4.7134,4.71399,4.71289,4.71365,9000000.0
2008-05-22 09:08:00,4.71319,4.71466,4.71319,4.71457,17000000.0
2008-05-22 09:09:00,4.71334,4.71451,4.71315,4.71332,9000000.0
2008-05-22 09:10:00,4.71412,4.7147,4.7135,4.71396,12000000.0
2008-05-22 09:11:00,4.71533,4.71572,4.71361,4.71494,15000000.0
2008-05-22 09:12:00,4.71608,4.71643,4.71444,4.7163,14000000.0
2008-05-22 09:13:00,4.71796,4.71988,4.71631,4.71988,12000000.0
2008-05-22 09:14:00,4.71961,4.71961,4.71834,4.71916,13000000.0
2008-05-22 09:15:00,4.71923,4.71978,4.71769,4.71897,13000000.0
2008-05-22 09:16:00,4.71912,4.71935,4.7174,4.7174,10000000.0
2008-05-22 09:17:00,4.71879,4.72138,4.7181,4.7199,14000000.0
2008-05-22 09:18:00,4.72045,4.7207,4.71786,4.71898,16000000.0
2008-05-22 09:19:00,4.71892,4.71962,4.71765,4.71806,14000000.0
2008-05-22 09:20:00,4.71959,4.71959,4.71797,4.71797,11000000.0
2008-05-22 09:21:00,4.71799,4.71914,4.71756,4.71914,11000000.0
2008-05-22 09:22:00,4.71838,4.72053,4.71835,4.72053,18000000.0
2008-05-22 09:23:00,4.71887,4.72115,4.71887,4.72115,18000000.0
2008-05-22 09:24:00,4.72058,4.7213,4.7192,4.71978,18000000.0
2008-05-22 09:25:00,4.71989,4.72048,4.71893,4.71986,13000000.0
2008-05-22 09:26:00,4.72079,4.72079,4.71915,4.72056,13000000.0
2008-05-22 09:27:00,4.7203,4.7203,4.71863,4.71994,11000000.0
2008-05-22 09:28:00,4.72004,4.72028,4.71891,4.7201,12000000.0
2008-05-22 09:29:00,4.72071,4.72097,4.71873,4.72097,16000000.0
2008-05-22 09:30:00,4.72078,4.72094,4.71983,4.71983,11000000.0
2008-05-22 09:31:00,4.72169,4.72169,4.71885,4.71885,13000000.0
2008-05-22 09:32:00,4.71938,4.71998,4.7184,4.71893,14000000.0
2008-05-22 09:33:00,4.7195,4.72002,4.71786,4.71786,16000000.0
2008-05-22 09:34:00,4.71886,4.71975,4.71856,4.71975,13000000.0
2008-05-22 09:35:00,4.71857,4.71978,4.71831,4.71978,9000000.0
2008-05-22 09:36:00,4.71941,4.7201,4.71886,4.71924,7000000.0
2008-05-22 09:37:00,4.71971,4.71972,4.71835,4.71902,14000000.0
2008-05-22 09:38:00,4.71843,4.7196,4.71795,4.71856,18000000.0
2008-05-22 09:39:00,4.71812,4.71812,4.71586,4.7171,15000000.0
2008-05-22 09:40:00,4.71594,4.71725,4.71533,4.71725,10000000.0
2008-05-22 09:41:00,4.71789,4.71848,4.71645,4.71736,14000000.0
2008-05-22 09:42:00,4.71789,4.71831,4.71617,4.71617,18000000.0
2008-05-22 09:43:00,4.71662,4.71704,4.71616,4.71655,9000000.0
2008-05-22 09:44:00,4.71646,4.71828,4.71635,4.71828,10000000.0
2008-05-22 09:45:00,4.71698,4.71777,4.71617,4.71777,10000000.0
2008-05-22 09:46:00,4.71653,4.71719,4.71571,4.7167,14000000.0
2008-05-22 09:47:00,4.71941,4.72247,4.719,4.72247,11000000.0
2008-05-22 09:48:00,4.72319,4.72568,4.72303,4.72478,10000000.0
2008-05-22 09:49:00,4.72424,4.72579,4.7237,4.7237,13000000.0
2008-05-22 09:50:00,4.72497,4.72647,4.72441,4.72647,12000000.0
2008-05-22 09:51:00,4.7264,4.72642,4.72391,4.72517,18000000.0
2008-05-22 09:52:00,4.72392,4.7252,4.72318,4.72409,12000000.0
2008-05-22 09:53:00,4.72493,4.7263,4.7232,4.72526,18000000.0
2008-05-22 09:54:00,4.72504,4.72643,4.72333,4.72643,13000000.0
2008-05-22 09:55:00,4.7272,4.72874,4.72575,4.72663,14000000.0
2008-05-22 09:56:00,4.72563,4.7267,4.7252,4.72596,16000000.0
2008-05-22 09:57:00,4.72687,4.72696,4.72542,4.72629,17000000.0
2008-05-22 09:58:00,4.72555,4.72622,4.72471,4.72521,18000000.0
2008-05-22 09:59:00,4.72601,4.72601,4.72346,4.72366,7000000.0
2008-05-22 10:00:00,4.72642,4.72652,4.72359,4.72419,13000000.0
2008-05-22 10:01:00,4.72269,4.72594,4.72269,4.72435,15000000.0
2008-05-22 10:02:00,4.7257,4.72624,4.72515,4.72603,10000000.0
2008-05-22 10:03:00,4.7263,4.7263,4.72382,4.72382,15000000.0
2008-05-22 10:04:00,4.72478,4.72597,4.72439,4.72455,13000000.0
2008-05-22 10:05:00,4.72627,4.72627,4.725,4.72571,16000000.0
2008-05-22 10:06:00,4.72516,4.7262,4.72408,4.72503,16000000.0
2008-05-22 10:07:00,4.72509,4.72652,4.72438,4.72536,24000000.0
2008-05-22 10:08:00,4.72649,4.72703,4.72505,4.72584,13000000.0
2008-05-22 10:09:00,4.72583,4.72815,4.72577,4.72815,17000000.0
2008-05-22 10:10:00,4.72759,4.72816,4.72598,4.72703,14000000.0
2008-05-22 10:11:00,4.72608,4.72761,4.72537,4.72733,14000000.0
2008-05-22 10:12:00,4.7275,4.7285,4.72705,4.72808,9000000.0
2008-05-22 10:13:00,4.72857,4.72857,4.7262,4.72746,13000000.0
2008-05-22 10:14:00,4.72734,4.72786,4.72607,4.72722,10000000.0
2008-05-22 10:15:00,4.72861,4.72947,4.72785,4.72924,19000000.0
2008-05-22 10:16:00,4.7278,4.72845,4.72768,4.72781,11000000.0
2008-05-22 10:17:00,4.72713,4.72822,4.72684,4.72818,13000000.0
2008-05-22 10:18:00,4.72759,4.72783,4.72553,4.72553,21000000.0
2008-05-22 10:19:00,4.72714,4.72714,4.72568,4.72704,12000000.0
2008-05-22 10:20:00,4.7267,4.72776,4.72631,4.72754,8000000.0
2008-05-22 10:21:00,4.72756,4.7282,4.72633,4.72816,17000000.0
2008-05-22 10:22:00,4.72762,4.72762,4.72604,4.7264,15000000.0
2008-05-22 10:23:00,4.72826,4.72847,4.72684,4.72684,11000000.0
2008-05-22 10:24:00,4.72813,4.72946,4.72737,4.72904,13000000.0
2008-05-22 10:25:00,4.72976,4.72992,4.7286,4.72863,14000000.0
2008-05-22 10:26:00,4.731,4.73227,4.73034,4.73227,10000000.0
2008-05-22 10:27:00,4.73169,4.73169,4.73043,4.73059,9000000.0
2008-05-22 10:28:00,4.72937,4.73148,4.72937,4.73113,11000000.0
2008-05-22 10:29:00,4.73032,4.7315,4.72975,4.73118,19000000.0
2008-05-22 10:30:00,4.73174,4.7324,4.73035,4.73035,11000000.0
2008-05-22 10:31:00,4.73107,4.73107,4.72876,4.73006,15000000.0
2008-05-22 10:32:00,4.73017,4.73017,4.72775,4.72838,9000000.0
2008-05-22 10:33:00,4.72723,4.72979,4.72718,4.72903,16000000.0
2008-05-22 10:34:00,4.72825,4.72975,4.72745,4.72975,11000000.0
2008-05-22 10:35:00,4.73062,4.7315,4.72934,4.72935,9000000.0
2008-05-22 10:36:00,4.73006,4.73015,4.72809,4.72809,13000000.0
2008-05-22 10:37:00,4.72836,4.73047,4.72776,4.72984,14000000.0
2008-05-22 10:38:00,4.73019,4.73019,4.72825,4.72825,7000000.0
2008-05-22 10:39:00,4.72965,4.72984,4.7282,4.72984,12000000.0
2008-05-22 10:40:00,4.72937,4.72974,4.72818,4.72877,17000000.0
2008-05-22 10:41:00,4.72774,4.72873,4.72656,4.72656,15000000.0
2008-05-22 10:42:00,4.72801,4.72939,4.72745,4.72899,13000000.0
2008-05-22 10:43:00,4.72846,4.72885,4.7272,4.72796,15000000.0
2008-05-22 10:44:00,4.72807,4.72941,4.72771,4.72813,11000000.0
2008-05-22 10:45:00,4.72823,4.7302,4.72823,4.72869,17000000.0
2008-05-22 10:46:00,4.72992,4.72992,4.72797,4.72949,9000000.0
2008-05-22 10:47:00,4.73011,4.73054,4.7286,4.7286,9000000.0
2008-05-22 10:48:00,4.72885,4.72954,4.72811,4.7289,11000000.0
2008-05-22 10:49:00,4.72998,4.73012,4.72786,4.72939,11000000.0
2008-05-22 10:50:00,4.7292,4.72971,4.72756,4.72971,16000000.0
2008-05-22 10:51:00,4.72818,4.72936,4.72758,4.72801,21000000.0
2008-05-22 10:52:00,4.72791,4.72791,4.72651,4.72654,8000000.0
2008-05-22 10:53:00,4.72613,4.72706,4.72512,4.72607,12000000.0
2008-05-22 10:54:00,4.72485,4.72644,4.72442,4.72442,16000000.0
2008-05-22 10:55:00,4.72517,4.72776,4.7249,4.72621,13000000.0
2008-05-22 10:56:00,4.72558,4.72657,4.72481,4.72568,16000000.0
2008-05-22 10:57:00,4.72625,4.72702,4.72547,4.72547,10000000.0
2008-05-22 10:58:00,4.72505,4.72687,4.72505,4.72579,12000000.0
2008-05-22 10:59:00,4.7268,4.72683,4.72554,4.72676,11000000.0
2008-05-22 11:00:00,4.72764,4.72805,4.72631,4.72738,13000000.0
2008-05-22 11:01:00,4.72699,4.72844,4.72678,4.72811,9000000.0
2008-05-22 11:02:00,4.72926,4.72969,4.72762,4.72822,8000000.0
2008-05-22 11:03:00,4.72864,4.72969,4.72807,4.72807,10000000.0
2008-05-22 11:04:00,4.7297,4.73009,4.72856,4.72922,12000000.0
2008-05-22 11:05:00,4.72977,4.72977,4.72791,4.72796,11000000.0
2008-05-22 11:06:00,4.72823,4.72906,4.72775,4.72906,8000000.0
2008-05-22 11:07:00,4.72869,4.72949,4.72746,4.72949,14000000.0
2008-05-22 11:08:00,4.72906,4.72957,4.7282,4.7284,18000000.0
2008-05-22 11:09:00,4.72848,4.7292,4.72788,4.72884,15000000.0
2008-05-22 11:10:00,4.7284,4.729,4.72765,4.72858,12000000.0
2008-05-22 11:11:00,4.72709,4.72815,4.72643,4.72643,11000000.0
2008-05-22 11:12:00,4.72764,4.72764,4.72602,4.72695,8000000.0
2008-05-22 11:13:00,4.72634,4.72769,4.72634,4.72733,15000000.0
2008-05-22 11:14:00,4.7283,4.72904,4.72675,4.72757,13000000.0
2008-05-22 11:15:00,4.72778,4.7285,4.72689,4.72826,20000000.0
2008-05-22 11:16:00,4.72805,4.72822,4.72658,4.72807,15000000.0
2008-05-22 11:17:00,4.72812,4.72908,4.72708,4.72815,18000000.0
2008-05-22 11:18:00,4.72862,4.72883,4.72657,4.72748,20000000.0
2008-05-22 11:19:00,4.72605,4.72847,4.72599,4.72712,13000000.0
2008-05-22 11:20:00,4.72764,4.72797,4.72622,4.72725,20000000.0
2008-05-22 11:21:00,4.72638,4.72778,4.72636,4.72715,18000000.0
2008-05-22 11:22:00,4.72745,4.72745,4.72561,4.72649,18000000.0
2008-05-22 11:23:00,4.725,4.72701,4.725,4.72639,13000000.0
2008-05-22 11:24:00,4.72581,4.72677,4.72496,4.72578,9000000.0
2008-05-22 11:25:00,4.72516,4.72593,4.7243,4.72593,8000000.0
2008-05-22 11:26:00,4.72476,4.72517,4.72366,4.72422,8000000.0
2008-05-22 11:27:00,4.72457,4.72466,4.72331,4.72364,7000000.0
2008-05-22 11:28:00,4.72438,4.72448,4.72254,4.72369,14000000.0
2008-05-22 11:29:00,4.72416,4.72416,4.72195,4.72331,16000000.0
2008-05-22 11:30:00,4.72232,4.72318,4.72169,4.72259,7000000.0
2008-05-22 11:31:00,4.72332,4.72332,4.72202,4.72244,15000000.0
2008-05-22 11:32:00,4.72278,4.72335,4.72218,4.72329,10000000.0
2008-05-22 11:33:00,4.72365,4.72365,4.72176,4.72301,8000000.0
2008-05-22 11:34:00,4.72206,4.72318,4.72114,4.72114,11000000.0
2008-05-22 11:35:00,4.72174,4.72224,4.7209,4.72224,15000000.0
2008-05-22 11:36:00,4.72216,4.72216,4.72074,4.72183,14000000.0
2008-05-22 11:37:00,4.72127,4.72203,4.72098,4.7218,11000000.0
2008-05-22 11:38:00,4.72245,4.72255,4.72138,4.72185,12000000.0
2008-05-22 11:39:00,4.72205,4.72239,4.72099,4.7216,13000000.0
2008-05-22 11:40:00,4.722,4.72289,4.72138,4.72289,8000000.0
2008-05-22 11:41:00,4.72248,4.723,4.72168,4.72259,13000000.0
2008-05-22 11:42:00,4.72211,4.72378,4.7216,4.72378,18000000.0
2008-05-22 11:43:00,4.72183,4.72288,4.72182,4.72285,13000000.0
2008-05-22 11:44:00,4.72256,4.72321,4.72184,4.72321,14000000.0
2008-05-22 11:45:00,4.72284,4.7239,4.72245,4.7239,12000000.0
2008-05-22 11:46:00,4.72401,4.72518,4.7229,4.72492,14000000.0
2008-05-22 11:47:00,4.72526,4.72526,4.72324,4.72517,15000000.0
2008-05-22 11:48:00,4.72489,4.72501,4.72362,4.7247,9000000.0
2008-05-22 11:49:00,4.72479,4.7249,4.72332,4.72462,14000000.0
2008-05-22 11:50:00,4.72452,4.7252,4.7234,4.72435,17000000.0
2008-05-22 11:51:00,4.72504,4.72683,4.72434,4.72602,15000000.0
2008-05-22 11:52:00,4.7251,4.72593,4.72481,4.72524,15000000.0
2008-05-22 11:53:00,4.72532,4.72532,4.72397,4.72518,14000000.0
2008-05-22 11:54:00,4.72476,4.72476,4.72257,4.72257,9000000.0
2008-05-22 11:55:00,4.72198,4.72311,4.72179,4.72282,11000000.0
2008-05-22 11:56:00,4.72328,4.72372,4.72198,4.7231,13000000.0
2008-05-22 11:57:00,4.72371,4.72543,4.72246,4.7246,13000000.0
2008-05-22 11:58:00,4.72346,4.72359,4.72247,4.72284,12000000.0
2008-05-22 11:59:00,4.72324,4.72357,4.72207,4.72357,12000000.0
2008-05-22 12:00:00,4.72127,4.72255,4.72032,4.72157,12000000.0
2008-05-22 12:01:00,4.72149,4.72265,4.72015,4.72217,22000000.0
2008-05-22 12:02:00,4.72334,4.72437,4.72228,4.72437,10000000.0
2008-05-22 12:03:00,4.72426,4.72453,4.7225,4.72292,18000000.0
2008-05-22 12:04:00,4.72414,4.72544,4.72283,4.72458,12000000.0
2008-05-22 12:05:00,4.7244,4.72502,4.72357,4.72388,15000000.0
2008-05-22 12:06:00,4.72372,4.72489,4.72342,4.72387,14000000.0
2008-05-22 12:07:00,4.72463,4.72486,4.72353,4.7239,15000000.0
2008-05-22 12:08:00,4.72376,4.72654,4.72376,4.72654,19000000.0
2008-05-22 12:09:00,4.72677,4.72707,4.72471,4.72551,12000000.0
2008-05-22 12:10:00,4.72695,4.72826,4.72516,4.72734,23000000.0
2008-05-22 12:11:00,4.72798,4.72798,4.7261,4.72648,21000000.0
2008-05-22 12:12:00,4.72749,4.72832,4.72697,4.72792,9000000.0
2008-05-22 12:13:00,4.7282,4.72838,4.72701,4.72736,13000000.0
2008-05-22 12:14:00,4.72638,4.72773,4.72638,4.72702,15000000.0
2008-05-22 12:15:00,4.72737,4.72847,4.72686,4.72783,14000000.0
2008-05-22 12:16:00,4.72625,4.72769,4.7255,4.72678,16000000.0
2008-05-22 12:17:00,4.72636,4.72841,4.72636,4.72841,13000000.0
2008-05-22 12:18:00,4.7281,4.72875,4.72765,4.72812,9000000.0
2008-05-22 12:19:00,4.72868,4.7287,4.72725,4.72839,10000000.0
2008-05-22 12:20:00,4.72714,4.72825,4.72687,4.7279,7000000.0
2008-05-22 12:21:00,4.72808,4.72808,4.72665,4.72796,13000000.0
2008-05-22 12:22:00,4.72622,4.72772,4.72622,4.72691,10000000.0
2008-05-22 12:23:00,4.72738,4.72738,4.72531,4.72612,10000000.0
2008-05-22 12:24:00,4.72578,4.72676,4.72544,4.72675,12000000.0
2008-05-22 12:25:00,4.7265,4.72669,4.72517,4.72517,12000000.0
2008-05-22 12:26:00,4.72517,4.72628,4.7246,4.72595,20000000.0
2008-05-22 12:27:00,4.72568,4.72619,4.72458,4.72619,12000000.0
2008-05-22 12:28:00,4.72553,4.72553,4.72365,4.72516,14000000.0
2008-05-22 12:29:00,4.72529,4.72555,4.72372,4.72372,10000000.0
2008-05-22 12:30:00,4.72382,4.72621,4.72382,4.72564,19000000.0
2008-05-22 12:31:00,4.72553,4.72606,4.72482,4.72537,11000000.0
2008-05-22 12:32:00,4.72485,4.72619,4.72467,4.72619,10000000.0
2008-05-22 12:33:00,4.72515,4.72586,4.72438,4.72536,15000000.0
2008-05-22 12:34:00,4.72516,4.72597,4.72456,4.72583,16000000.0
2008-05-22 12:35:00,4.72412,4.72646,4.72412,4.72646,10000000.0
2008-05-22 12:36:00,4.72548,4.72585,4.7242,4.72551,11000000.0
2008-05-22 12:37:00,4.7242,4.72525,4.72368,4.72368,10000000.0
2008-05-22 12:38:00,4.72582,4.72711,4.72481,4.72705,14000000.0
2008-05-22 12:39:00,4.72741,4.72757,4.72598,4.72684,14000000.0
2008-05-22 12:40:00,4.72626,4.7274,4.7257,4.72699,11000000.0
2008-05-22 12:41:00,4.72699,4.72888,4.7269,4.72855,12000000.0
2008-05-22 12:42:00,4.72889,4.72973,4.72745,4.72868,14000000.0
2008-05-22 12:43:00,4.72805,4.72885,4.72673,4.72777,15000000.0
2008-05-22 12:44:00,4.72728,4.72789,4.72637,4.72637,16000000.0
2008-05-22 12:45:00,4.72834,4.72848,4.72695,4.72695,10000000.0
2008-05-22 12:46:00,4.7266,4.73066,4.72639,4.72932,12000000.0
2008-05-22 12:47:00,4.73076,4.73076,4.72904,4.73042,13000000.0
2008-05-22 12:48:00,4.72962,4.73063,4.7287,4.73029,12000000.0
2008-05-22 12:49:00,4.72888,4.73046,4.72845,4.72845,14000000.0
2008-05-22 12:50:00,4.72809,4.73068,4.72809,4.73004,9000000.0
2008-05-22 12:51:00,4.72986,4.73157,4.72948,4.73071,10000000.0
2008-05-22 12:52:00,4.73113,4.73139,4.72929,4.73072,22000000.0
2008-05-22 12:53:00,4.73047,4.7314,4.72998,4.73083,14000000.0
2008-05-22 12:54:00,4.73017,4.73117,4.7278,4.73056,13000000.0
2008-05-22 12:55:00,4.7296,4.7304,4.72869,4.73015,21000000.0
2008-05-22 12:56:00,4.7301,4.7309,4.72917,4.7309,18000000.0
2008-05-22 12:57:00,4.73016,4.73044,4.72927,4.72927,7000000.0
2008-05-22 12:58:00,4.72889,4.73019,4.72875,4.72986,12000000.0
2008-05-22 12:59:00,4.72966,4.73097,4.7292,4.73014,18000000.0
2008-05-22 13:00:00,4.72949,4.7309,4.72949,4.73041,14000000.0
2008-05-22 13:01:00,4.73017,4.73152,4.72984,4.73072,11000000.0
2008-05-22 13:02:00,4.73136,4.73146,4.72977,4.73096,15000000.0
2008-05-22 13:03:00,4.7292,4.73163,4.7292,4.7305,15000000.0
2008-05-22 13:04:00,4.73016,4.73072,4.72943,4.73044,16000000.0
2008-05-22 13:05:00,4.73024,4.73065,4.72827,4.72827,9000000.0
2008-05-22 13:06:00,4.72826,4.7298,4.72808,4.72858,13000000.0
2008-05-22 13:07:00,4.7285,4.72925,4.72785,4.72898,13000000.0
2008-05-22 13:08:00,4.72794,4.72857,4.72772,4.72822,10000000.0
2008-05-22 13:09:00,4.72866,4.72912,4.72778,4.72897,15000000.0
2008-05-22 13:10:00,4.72949,4.72949,4.72741,4.72741,12000000.0
2008-05-22 13:11:00,4.72934,4.72963,4.72771,4.72878,12000000.0
2008-05-22 13:12:00,4.72877,4.72976,4.7284,4.72904,12000000.0
2008-05-22 13:13:00,4.72868,4.7301,4.72868,4.72996,11000000.0
2008-05-22 13:14:00,4.73081,4.73081,4.72922,4.73059,9000000.0
2008-05-22 13:15:00,4.73006,4.73059,4.72932,4.73027,15000000.0
2008-05-22 13:16:00,4.73055,4.73074,4.72914,4.73008,15000000.0
2008-05-22 13:17:00,4.72978,4.73015,4.72869,4.72986,17000000.0
2008-05-22 13:18:00,4.72924,4.73018,4.729,4.729,15000000.0
2008-05-22 13:19:00,4.72959,4.7303,4.72895,4.72935,15000000.0
2008-05-22 13:20:00,4.72884,4.7299,4.72757,4.72926,19000000.0
2008-05-22 13:21:00,4.72853,4.72954,4.72832,4.72954,10000000.0
2008-05-22 13:22:00,4.72933,4.72973,4.72837,4.72837,8000000.0
2008-05-22 13:23:00,4.72999,4.72999,4.72789,4.72789,15000000.0
2008-05-22 13:24:00,4.72902,4.72903,4.72769,4.72825,11000000.0
2008-05-22 13:25:00,4.72856,4.7295,4.72798,4.72947,9000000.0
2008-05-22 13:26:00,4.72922,4.72989,4.72847,4.72989,8000000.0
2008-05-22 13:27:00,4.72868,4.73,4.7281,4.73,15000000.0
2008-05-22 13:28:00,4.73039,4.73052,4.72912,4.72989,17000000.0
2008-05-22 13:29:00,4.72909,4.72992,4.72854,4.72875,11000000.0
2008-05-22 13:30:00,4.72945,4.72973,4.72828,4.72849,21000000.0
2008-05-22 13:31:00,4.72865,4.73019,4.72859,4.72971,11000000.0
2008-05-22 13:32:00,4.729,4.72986,4.72822,4.72986,10000000.0
2008-05-22 13:33:00,4.72937,4.72937,4.72719,4.72817,8000000.0
2008-05-22 13:34:00,4.72808,4.72986,4.72766,4.72766,15000000.0
2008-05-22 13:35:00,4.72744,4.72972,4.72744,4.72955,13000000.0
2008-05-22 13:36:00,4.72891,4.72984,4.72864,4.72972,11000000.0
2008-05-22 13:37:00,4.72955,4.72963,4.7288,4.72952,8000000.0
2008-05-22 13:38:00,4.72986,4.73115,4.72846,4.73115,13000000.0
2008-05-22 13:39:00,4.72952,4.73061,4.72952,4.73046,7000000.0
2008-05-22 13:40:00,4.7308,4.73082,4.72871,4.72922,12000000.0
2008-05-22 13:41:00,4.73049,4.73141,4.72943,4.72954,15000000.0
2008-05-22 13:42:00,4.73125,4.73158,4.73006,4.73138,22000000.0
2008-05-22 13:43:00,4.73148,4.73148,4.7296,4.72982,13000000.0
2008-05-22 13:44:00,4.73055,4.73178,4.72972,4.73116,14000000.0
2008-05-22 13:45:00,4.73177,4.73177,4.73028,4.73138,7000000.0
2008-05-22 13:46:00,4.73121,4.73121,4.72852,4.72996,11000000.0
2008-05-22 13:47:00,4.72789,4.72929,4.72768,4.72903,11000000.0
2008-05-22 13:48:00,4.72815,4.72938,4.7269,4.72703,14000000.0
2008-05-22 13:49:00,4.72776,4.72875,4.72687,4.72687,13000000.0
2008-05-22 13:50:00,4.72836,4.72855,4.72748,4.7275,12000000.0
2008-05-22 13:51:00,4.72863,4.72871,4.72467,4.72467,11000000.0
2008-05-22 13:52:00,4.72606,4.72672,4.72515,4.72672,9000000.0
2008-05-22 13:53:00,4.72692,4.7282,4.72665,4.7282,11000000.0
2008-05-22 13:54:00,4.72807,4.72823,4.72647,4.72738,17000000.0
2008-05-22 13:55:00,4.72741,4.72786,4.72655,4.72655,22000000.0
2008-05-22 13:56:00,4.72841,4.72841,4.72682,4.72682,13000000.0
2008-05-22 13:57:00,4.72855,4.72929,4.72742,4.72782,19000000.0
2008-05-22 13:58:00,4.72919,4.72932,4.72783,4.72791,11000000.0
2008-05-22 13:59:00,4.72803,4.72961,4.72776,4.72961,7000000.0
2008-05-22 14:00:00,4.72923,4.73042,4.72782,4.73042,9000000.0
2008-05-22 14:01:00,4.73032,4.73032,4.72902,4.7299,7000000.0
2008-05-22 14:02:00,4.72985,4.72997,4.72825,4.72997,13000000.0
2008-05-22 14:03:00,4.72916,4.72983,4.72868,4.72954,17000000.0
2008-05-22 14:04:00,4.73032,4.73044,4.72876,4.72995,13000000.0
2008-05-22 14:05:00,4.73076,4.73087,4.72929,4.73031,8000000.0
2008-05-22 14:06:00,4.72871,4.7305,4.72871,4.72954,10000000.0
2008-05-22 14:07:00,4.73021,4.73061,4.72891,4.73023,10000000.0
2008-05-22 14:08:00,4.7292,4.73006,4.72877,4.72889,14000000.0
2008-05-22 14:09:00,4.72839,4.72947,4.72612,4.72809,16000000.0
2008-05-22 14:10:00,4.72668,4.72841,4.72563,4.72734,12000000.0
2008-05-22 14:11:00,4.72638,4.72692,4.72545,4.72622,14000000.0
2008-05-22 14:12:00,4.72724,4.72779,4.72573,4.72671,13000000.0
2008-05-22 14:13:00,4.72822,4.72822,4.72689,4.72785,11000000.0
2008-05-22 14:14:00,4.72651,4.72975,4.72651,4.72865,14000000.0
2008-05-22 14:15:00,4.7293,4.7293,4.72706,4.72706,11000000.0
2008-05-22 14:16:00,4.72778,4.72885,4.72699,4.72867,11000000.0
2008-05-22 14:17:00,4.7274,4.72879,4.72686,4.72832,14000000.0
2008-05-22 14:18:00,4.72861,4.729,4.72798,4.72862,11000000.0
2008-05-22 14:19:00,4.72917,4.72917,4.72758,4.7287,8000000.0
2008-05-22 14:20:00,4.72824,4.72967,4.72794,4.72794,10000000.0
2008-05-22 14:21:00,4.72926,4.72986,4.72749,4.72792,14000000.0
2008-05-22 14:22:00,4.72801,4.7289,4.72738,4.72752,17000000.0
2008-05-22 14:23:00,4.72915,4.72915,4.7273,4.72756,8000000.0
2008-05-22 14:24:00,4.72759,4.72883,4.72759,4.7281,16000000.0
2008-05-22 14:25:00,4.72845,4.72936,4.72756,4.72785,11000000.0
2008-05-22 14:26:00,4.72791,4.72874,4.72695,4.72723,14000000.0
2008-05-22 14:27:00,4.72796,4.72826,4.72698,4.72703,8000000.0
2008-05-22 14:28:00,4.72805,4.72828,4.72626,4.72828,11000000.0
2008-05-22 14:29:00,4.72776,4.72819,4.72689,4.72756,11000000.0
2008-05-22 14:30:00,4.72825,4.72929,4.72529,4.72878,14000000.0
2008-05-22 14:31:00,4.73127,4.73387,4.73083,4.73353,15000000.0
2008-05-22 14:32:00,4.73349,4.73544,4.73316,4.73534,9000000.0
2008-05-22 14:33:00,4.7344,4.7354,4.73198,4.7334,12000000.0
2008-05-22 14:34:00,4.73535,4.73717,4.73349,4.73652,12000000.0
2008-05-22 14:35:00,4.73677,4.73677,4.73461,4.73591,18000000.0
2008-05-22 14:36:00,4.73464,4.73497,4.7334,4.73497,12000000.0
2008-05-22 14:37:00,4.73494,4.73494,4.73267,4.73267,12000000.0
2008-05-22 14:38:00,4.73341,4.73353,4.73121,4.73255,24000000.0
2008-05-22 14:39:00,4.73212,4.7328,4.73073,4.7328,12000000.0
2008-05-22 14:40:00,4.73283,4.73324,4.73153,4.73266,15000000.0
2008-05-22 14:41:00,4.73326,4.73428,4.73219,4.73241,17000000.0
2008-05-22 14:42:00,4.73364,4.73491,4.73252,4.73485,15000000.0
2008-05-22 14:43:00,4.73387,4.73539,4.73387,4.73508,9000000.0
2008-05-22 14:44:00,4.73499,4.73557,4.73395,4.735,7000000.0
2008-05-22 14:45:00,4.73308,4.73557,4.73308,4.73447,17000000.0
2008-05-22 14:46:00,4.73485,4.73578,4.73292,4.73402,14000000.0
2008-05-22 14:47:00,4.73313,4.73405,4.73199,4.73345,16000000.0
2008-05-22 14:48:00,4.73359,4.73359,4.73149,4.73245,12000000.0
2008-05-22 14:49:00,4.73197,4.73236,4.73133,4.73138,20000000.0
2008-05-22 14:50:00,4.73157,4.73235,4.73056,4.73085,12000000.0
2008-05-22 14:51:00,4.73174,4.73359,4.73174,4.73329,12000000.0
2008-05-22 14:52:00,4.7339,4.73435,4.73275,4.7342,22000000.0
2008-05-22 14:53:00,4.73373,4.73581,4.73373,4.73581,17000000.0
2008-05-22 14:54:00,4.73422,4.735,4.73335,4.73335,14000000.0
2008-05-22 14:55:00,4.73603,4.73685,4.73434,4.7358,20000000.0
2008-05-22 14:56:00,4.7359,4.73688,4.73516,4.73568,22000000.0
2008-05-22 14:57:00,4.73476,4.73672,4.73391,4.73466,10000000.0
2008-05-22 14:58:00,4.73432,4.73432,4.732,4.732,17000000.0
2008-05-22 14:59:00,4.73357,4.73394,4.73204,4.73384,12000000.0
2008-05-22 15:00:00,4.73243,4.73341,4.73198,4.73271,14000000.0
2008-05-22 15:01:00,4.73146,4.73384,4.73146,4.73326,16000000.0
2008-05-22 15:02:00,4.73359,4.73422,4.7326,4.73422,13000000.0
2008-05-22 15:03:00,4.73248,4.73405,4.73248,4.73367,7000000.0
2008-05-22 15:04:00,4.73404,4.7345,4.73232,4.73232,12000000.0
2008-05-22 15:05:00,4.73308,4.73448,4.73235,4.73356,20000000.0
2008-05-22 15:06:00,4.7337,4.7337,4.73158,4.73158,9000000.0
2008-05-22 15:07:00,4.73279,4.73279,4.73134,4.73195,9000000.0
2008-05-22 15:08:00,4.73151,4.73192,4.72978,4.73024,14000000.0
2008-05-22 15:09:00,4.72994,4.73119,4.72929,4.73118,14000000.0
2008-05-22 15:10:00,4.73088,4.73219,4.72906,4.73039,15000000.0
2008-05-22 15:11:00,4.73097,4.73103,4.72908,4.73033,10000000.0
2008-05-22 15:12:00,4.73024,4.7305,4.72937,4.72957,10000000.0
2008-05-22 15:13:00,4.72909,4.73038,4.72909,4.72957,20000000.0
2008-05-22 15:14:00,4.72958,4.73004,4.72819,4.72936,10000000.0
2008-05-22 15:15:00,4.72877,4.72956,4.72701,4.72769,13000000.0
2008-05-22 15:16:00,4.72755,4.72984,4.72755,4.72908,11000000.0
2008-05-22 15:17:00,4.72842,4.72965,4.72842,4.72883,17000000.0
2008-05-22 15:18:00,4.72995,4.72995,4.72891,4.72913,11000000.0
2008-05-22 15:19:00,4.7292,4.73037,4.7288,4.72993,18000000.0
2008-05-22 15:20:00,4.72901,4.73007,4.7284,4.7284,14000000.0
2008-05-22 15:21:00,4.72903,4.73102,4.72868,4.73034,15000000.0
2008-05-22 15:22:00,4.7313,4.73158,4.72976,4.73158,8000000.0
2008-05-22 15:23:00,4.73117,4.73192,4.73066,4.73066,15000000.0
2008-05-22 15:24:00,4.73091,4.73155,4.73009,4.73099,12000000.0
2008-05-22 15:25:00,4.73106,4.73106,4.72888,4.7293,12000000.0
2008-05-22 15:26:00,4.72874,4.73078,4.72873,4.73078,15000000.0
2008-05-22 15:27:00,4.73046,4.73046,4.72812,4.72859,12000000.0
2008-05-22 15:28:00,4.7281,4.72973,4.7281,4.7291,12000000.0
2008-05-22 15:29:00,4.7281,4.72978,4.7281,4.72945,10000000.0
2008-05-22 15:30:00,4.72926,4.72964,4.72808,4.72809,12000000.0
2008-05-22 15:31:00,4.72713,4.72947,4.72713,4.72947,19000000.0
2008-05-22 15:32:00,4.72972,4.73001,4.72879,4.7299,7000000.0
2008-05-22 15:33:00,4.73029,4.73086,4.72943,4.73086,7000000.0
2008-05-22 15:34:00,4.72931,4.73143,4.72931,4.73117,12000000.0
2008-05-22 15:35:00,4.73202,4.73202,4.72975,4.73077,17000000.0
2008-05-22 15:36:00,4.72979,4.73142,4.72979,4.73056,11000000.0
2008-05-22 15:37:00,4.73131,4.73164,4.72979,4.73137,14000000.0
2008-05-22 15:38:00,4.72857,4.73088,4.72857,4.73065,20000000.0
2008-05-22 15:39:00,4.73088,4.73089,4.72936,4.73063,8000000.0
2008-05-22 15:40:00,4.73039,4.73061,4.72888,4.72931,11000000.0
2008-05-22 15:41:00,4.73008,4.73043,4.72868,4.72921,10000000.0
2008-05-22 15:42:00,4.7299,4.73064,4.72939,4.73042,13000000.0
2008-05-22 15:43:00,4.72946,4.73098,4.72895,4.72895,14000000.0
2008-05-22 15:44:00,4.72867,4.72989,4.72845,4.7289,8000000.0
2008-05-22 15:45:00,4.72953,4.72988,4.72784,4.7289,10000000.0
2008-05-22 15:46:00,4.72731,4.72887,4.72676,4.72871,12000000.0
2008-05-22 15:47:00,4.72713,4.72894,4.72709,4.72747,18000000.0
2008-05-22 15:48:00,4.72783,4.72842,4.72747,4.72832,9000000.0
2008-05-22 15:49:00,4.72835,4.72885,4.72775,4.72885,14000000.0
2008-05-22 15:50:00,4.7295,4.72983,4.72773,4.72983,18000000.0
2008-05-22 15:51:00,4.72842,4.72908,4.7276,4.72849,8000000.0
2008-05-22 15:52:00,4.72872,4.72974,4.72851,4.72964,11000000.0
2008-05-22 15:53:00,4.72966,4.73101,4.72929,4.73018,15000000.0
2008-05-22 15:54:00,4.73107,4.73325,4.73102,4.73325,9000000.0
2008-05-22 15:55:00,4.73192,4.73305,4.73192,4.73257,9000000.0
2008-05-22 15:56:00,4.73156,4.73302,4.73126,4.73302,11000000.0
2008-05-22 15:57:00,4.73325,4.73355,4.73134,4.73306,15000000.0
2008-05-22 15:58:00,4.73307,4.73379,4.73168,4.73196,13000000.0
2008-05-22 15:59:00,4.73292,4.73365,4.73142,4.73365,15000000.0
2008-05-22 16:00:00,4.73367,4.73424,4.73254,4.73405,11000000.0
2008-05-22 16:01:00,4.73354,4.73457,4.73316,4.73349,14000000.0
2008-05-22 16:02:00,4.73386,4.73508,4.73367,4.73508,11000000.0
2008-05-22 16:03:00,4.73686,4.73718,4.73521,4.73687,8000000.0
2008-05-22 16:04:00,4.73863,4.7392,4.73697,4.739,8000000.0
2008-05-22 16:05:00,4.73869,4.74165,4.73852,4.74165,8000000.0
2008-05-22 16:06:00,4.74101,4.74188,4.7401,4.74085,16000000.0
2008-05-22 16:07:00,4.7419,4.7419,4.74007,4.74122,18000000.0
2008-05-22 16:08:00,4.74041,4.74188,4.7402,4.74058,14000000.0
2008-05-22 16:09:00,4.74037,4.74224,4.73941,4.74032,12000000.0
2008-05-22 16:10:00,4.74116,4.7414,4.73868,4.73868,10000000.0
2008-05-22 16:11:00,4.73906,4.73967,4.73776,4.73782,13000000.0
2008-05-22 16:12:00,4.73883,4.73949,4.73748,4.73803,16000000.0
2008-05-22 16:13:00,4.73769,4.73796,4.73693,4.73701,7000000.0
2008-05-22 16:14:00,4.73781,4.73935,4.73717,4.73826,16000000.0
2008-05-22 16:15:00,4.73837,4.74016,4.7382,4.73872,15000000.0
2008-05-22 16:16:00,4.74022,4.74022,4.73817,4.73927,17000000.0
2008-05-22 16:17:00,4.73758,4.73969,4.73736,4.73878,10000000.0
2008-05-22 16:18:00,4.7382,4.74036,4.73801,4.73858,10000000.0
2008-05-22 16:19:00,4.73937,4.74195,4.73937,4.74195,12000000.0
2008-05-22 16:20:00,4.74154,4.74187,4.74009,4.74009,11000000.0
2008-05-22 16:21:00,4.74108,4.74114,4.74007,4.74022,8000000.0
2008-05-22 16:22:00,4.74134,4.74344,4.7402,4.74344,16000000.0
2008-05-22 16:23:00,4.74137,4.7442,4.74137,4.7442,11000000.0
2008-05-22 16:24:00,4.74406,4.74581,4.74338,4.74581,14000000.0
2008-05-22 16:25:00,4.74597,4.74599,4.74335,4.74495,13000000.0
2008-05-22 16:26:00,4.74419,4.74419,4.74255,4.74267,16000000.0
2008-05-22 16:27:00,4.7421,4.74289,4.7413,4.74278,20000000.0
2008-05-22 16:28:00,4.74332,4.74332,4.74145,4.74245,12000000.0
2008-05-22 16:29:00,4.74294,4.74332,4.74188,4.74319,13000000.0
2008-05-22 16:30:00,4.74384,4.74457,4.74263,4.74457,17000000.0
2008-05-22 16:31:00,4.74296,4.74466,4.74296,4.74344,13000000.0
2008-05-22 16:32:00,4.7444,4.74467,4.74208,4.74208,10000000.0
2008-05-22 16:33:00,4.74418,4.74418,4.7426,4.74341,15000000.0
2008-05-22 16:34:00,4.74263,4.74367,4.74219,4.74367,9000000.0
2008-05-22 16:35:00,4.74322,4.74345,4.74146,4.74303,18000000.0
2008-05-22 16:36:00,4.74267,4.74321,4.74126,4.74126,8000000.0
2008-05-22 16:37:00,4.74237,4.74283,4.74129,4.74168,22000000.0
2008-05-22 16:38:00,4.74169,4.74256,4.74038,4.74038,14000000.0
2008-05-22 16:39:00,4.7401,4.74145,4.74003,4.74006,14000000.0
2008-05-22 16:40:00,4.74259,4.74259,4.74056,4.7413,17000000.0
2008-05-22 16:41:00,4.74112,4.74235,4.74056,4.74235,9000000.0
2008-05-22 16:42:00,4.74067,4.7421,4.73981,4.74152,13000000.0
2008-05-22 16:43:00,4.74043,4.7412,4.73946,4.74035,13000000.0
2008-05-22 16:44:00,4.73964,4.74126,4.73961,4.74013,11000000.0
2008-05-22 16:45:00,4.74002,4.74236,4.74002,4.7418,18000000.0
2008-05-22 16:46:00,4.74013,4.7411,4.73946,4.7411,11000000.0
2008-05-22 16:47:00,4.74018,4.74077,4.73864,4.73993,15000000.0
2008-05-22 16:48:00,4.73993,4.7416,4.73993,4.74103,7000000.0
2008-05-22 16:49:00,4.7413,4.74186,4.73988,4.7413,16000000.0
2008-05-22 16:50:00,4.73981,4.74192,4.73981,4.74192,9000000.0
2008-05-22 16:51:00,4.74048,4.74203,4.74006,4.74148,22000000.0
2008-05-22 16:52:00,4.74125,4.74125,4.73937,4.74101,11000000.0
2008-05-22 16:53:00,4.74023,4.74057,4.73871,4.74057,12000000.0
2008-05-22 16:54:00,4.74045,4.74061,4.73895,4.7405,17000000.0
2008-05-22 16:55:00,4.74037,4.74044,4.73851,4.74013,15000000.0
2008-05-22 16:56:00,4.74101,4.74182,4.74042,4.74182,11000000.0
2008-05-22 16:57:00,4.74023,4.74117,4.73998,4.74047,8000000.0
2008-05-22 16:58:00,4.74055,4.74154,4.73949,4.74007,12000000.0
2008-05-22 16:59:00,4.74099,4.74196,4.73968,4.74059,15000000.0
2008-05-22 17:00:00,4.74047,4.74175,4.74022,4.74135,10000000.0
2008-05-22 17:01:00,4.74198,4.74198,4.73968,4.74093,10000000.0
2008-05-22 17:02:00,4.74154,4.74154,4.73962,4.74024,8000000.0
2008-05-22 17:03:00,4.74124,4.74201,4.73998,4.74201,11000000.0
2008-05-22 17:04:00,4.74214,4.74239,4.74062,4.74113,10000000.0
2008-05-22 17:05:00,4.7424,4.7426,4.74073,4.74073,18000000.0
2008-05-22 17:06:00,4.74167,4.74249,4.74122,4.74213,9000000.0
2008-05-22 17:07:00,4.7406,4.74273,4.7406,4.74211,20000000.0
2008-05-22 17:08:00,4.74167,4.7431,4.74108,4.74242,11000000.0
2008-05-22 17:09:00,4.74249,4.74404,4.74183,4.74309,14000000.0
2008-05-22 17:10:00,4.74317,4.74368,4.74213,4.74253,10000000.0
2008-05-22 17:11:00,4.74407,4.74407,4.74231,4.74353,12000000.0
2008-05-22 17:12:00,4.74418,4.74418,4.74271,4.74328,7000000.0
2008-05-22 17:13:00,4.7446,4.74509,4.74303,4.74303,13000000.0
2008-05-22 17:14:00,4.7442,4.74441,4.74308,4.74423,13000000.0
2008-05-22 17:15:00,4.74276,4.74374,4.74226,4.74249,12000000.0
2008-05-22 17:16:00,4.74355,4.74395,4.74222,4.7439,13000000.0
2008-05-22 17:17:00,4.74316,4.74426,4.74279,4.74378,12000000.0
2008-05-22 17:18:00,4.74397,4.74397,4.74244,4.74373,15000000.0
2008-05-22 17:19:00,4.7443,4.7443,4.743,4.74382,10000000.0
2008-05-22 17:20:00,4.74409,4.74415,4.7425,4.74415,13000000.0
2008-05-22 17:21:00,4.74331,4.74438,4.74287,4.74416,17000000.0
2008-05-22 17:22:00,4.74342,4.74453,4.74245,4.74453,15000000.0
2008-05-22 17:23:00,4.74334,4.74478,4.74323,4.74462,10000000.0
2008-05-22 17:24:00,4.74324,4.74505,4.74324,4.74387,17000000.0
2008-05-22 17:25:00,4.74313,4.74456,4.74271,4.7432,11000000.0
2008-05-22 17:26:00,4.74374,4.74465,4.74317,4.74402,12000000.0
2008-05-22 17:27:00,4.74414,4.74449,4.74292,4.74292,9000000.0
2008-05-22 17:28:00,4.74373,4.74466,4.74327,4.74379,16000000.0
2008-05-22 17:29:00,4.7424,4.74438,4.74234,4.74355,9000000.0
2008-05-22 17:30:00,4.74371,4.74398,4.74268,4.74372,11000000.0
2008-05-22 17:31:00,4.74355,4.74355,4.74215,4.74215,13000000.0
2008-05-22 17:32:00,4.74306,4.74414,4.7421,4.74413,13000000.0
2008-05-22 17:33:00,4.74389,4.74421,4.74292,4.74302,11000000.0
2008-05-22 17:34:00,4.74308,4.74399,4.74259,4.74353,12000000.0
2008-05-22 17:35:00,4.7429,4.74414,4.74244,4.74414,13000000.0
2008-05-22 17:36:00,4.74342,4.74457,4.74313,4.7436,14000000.0
2008-05-22 17:37:00,4.74365,4.74365,4.74204,4.74345,10000000.0
2008-05-22 17:38:00,4.74215,4.743,4.74215,4.74289,7000000.0
2008-05-22 17:39:00,4.7435,4.74351,4.74198,4.74198,16000000.0
2008-05-22 17:40:00,4.7433,4.74342,4.74205,4.74328,17000000.0
2008-05-22 17:41:00,4.7437,4.7437,4.74138,4.74138,16000000.0
2008-05-22 17:42:00,4.74212,4.74292,4.74147,4.74212,16000000.0
2008-05-22 17:43:00,4.74307,4.7431,4.74144,4.74197,17000000.0
2008-05-22 17:44:00,4.74211,4.74237,4.74139,4.74237,8000000.0
2008-05-22 17:45:00,4.74133,4.74186,4.74062,4.74145,11000000.0
2008-05-22 17:46:00,4.74224,4.74252,4.74118,4.74176,9000000.0
2008-05-22 17:47:00,4.74324,4.74324,4.74136,4.74167,19000000.0
2008-05-22 17:48:00,4.74164,4.74299,4.74106,4.74121,16000000.0
2008-05-22 17:49:00,4.74247,4.74346,4.74145,4.74342,15000000.0
2008-05-22 17:50:00,4.7433,4.74373,4.74108,4.74228,11000000.0
2008-05-22 17:51:00,4.74416,4.74416,4.74312,4.74344,9000000.0
2008-05-22 17:52:00,4.74318,4.74408,4.74318,4.74391,11000000.0
2008-05-22 17:53:00,4.74344,4.744,4.74277,4.74328,9000000.0
2008-05-22 17:54:00,4.74316,4.74368,4.74217,4.74368,10000000.0
2008-05-22 17:55:00,4.74245,4.74333,4.74221,4.74328,10000000.0
2008-05-22 17:56:00,4.7436,4.74456,4.74279,4.74414,16000000.0
2008-05-22 17:57:00,4.74441,4.74538,4.74332,4.74384,14000000.0
2008-05-22 17:58:00,4.74572,4.74572,4.7437,4.7437,24000000.0
2008-05-22 17:59:00,4.74367,4.74559,4.74363,4.74487,11000000.0
2008-05-22 18:00:00,4.74458,4.74584,4.74425,4.74584,10000000.0
2008-05-22 18:01:00,4.74518,4.74594,4.74363,4.74363,14000000.0
2008-05-22 18:02:00,4.74495,4.74544,4.7438,4.74444,12000000.0
2008-05-22 18:03:00,4.7436,4.74497,4.74283,4.74317,17000000.0
2008-05-22 18:04:00,4.74435,4.74445,4.74349,4.74436,15000000.0
2008-05-22 18:05:00,4.74357,4.74514,4.74357,4.74393,15000000.0
2008-05-22 18:06:00,4.74453,4.74543,4.74316,4.74333,15000000.0
2008-05-22 18:07:00,4.74391,4.74496,4.74316,4.74363,16000000.0
2008-05-22 18:08:00,4.74338,4.74405,4.74252,4.74405,16000000.0
2008-05-22 18:09:00,4.7441,4.7441,4.7424,4.7429,12000000.0
2008-05-22 18:10:00,4.74299,4.74345,4.74172,4.74298,17000000.0
2008-05-22 18:11:00,4.74093,4.74251,4.74093,4.7425,16000000.0
2008-05-22 18:12:00,4.74057,4.74266,4.74041,4.74081,13000000.0
2008-05-22 18:13:00,4.74184,4.74246,4.74093,4.7423,17000000.0
2008-05-22 18:14:00,4.74156,4.74262,4.74108,4.74153,13000000.0
2008-05-22 18:15:00,4.74162,4.74328,4.74138,4.74205,13000000.0
2008-05-22 18:16:00,4.74183,4.74239,4.7408,4.74135,15000000.0
2008-05-22 18:17:00,4.74246,4.74296,4.74165,4.74224,16000000.0
2008-05-22 18:18:00,4.74268,4.74326,4.74207,4.74292,18000000.0
2008-05-22 18:19:00,4.74276,4.74308,4.74193,4.74223,12000000.0
2008-05-22 18:20:00,4.74158,4.74322,4.74141,4.74168,16000000.0
2008-05-22 18:21:00,4.74271,4.74284,4.7411,4.74215,19000000.0
2008-05-22 18:22:00,4.74172,4.74368,4.74172,4.74232,20000000.0
2008-05-22 18:23:00,4.74337,4.74337,4.74209,4.74294,16000000.0
2008-05-22 18:24:00,4.7429,4.74305,4.74195,4.74197,14000000.0
2008-05-22 18:25:00,4.74333,4.74364,4.74175,4.74343,18000000.0
2008-05-22 18:26:00,4.74177,4.74342,4.74177,4.74309,9000000.0
2008-05-22 18:27:00,4.74231,4.74277,4.74127,4.74276,16000000.0
2008-05-22 18:28:00,4.74171,4.74256,4.74171,4.74233,11000000.0
2008-05-22 18:29:00,4.74181,4.74293,4.74139,4.74204,15000000.0
2008-05-22 18:30:00,4.74173,4.74289,4.74093,4.7418,14000000.0
2008-05-22 18:31:00,4.74097,4.7423,4.74078,4.74204,19000000.0
2008-05-22 18:32:00,4.74139,4.74282,4.74074,4.74208,13000000.0
2008-05-22 18:33:00,4.7426,4.74286,4.74144,4.74201,13000000.0
2008-05-22 18:34:00,4.74302,4.74316,4.74211,4.74221,9000000.0
2008-05-22 18:35:00,4.74199,4.74306,4.74165,4.74213,14000000.0
2008-05-22 18:36:00,4.74098,4.74246,4.74098,4.74158,12000000.0
2008-05-22 18:37:00,4.74198,4.74239,4.74135,4.74188,13000000.0
2008-05-22 18:38:00,4.74258,4.74258,4.74126,4.74185,17000000.0
2008-05-22 18:39:00,4.74214,4.74327,4.74172,4.74327,18000000.0
2008-05-22 18:40:00,4.7437,4.7437,4.7412,4.7412,14000000.0
2008-05-22 18:41:00,4.74208,4.74284,4.74125,4.74248,18000000.0
2008-05-22 18:42:00,4.743,4.743,4.74165,4.74258,14000000.0
2008-05-22 18:43:00,4.74289,4.74289,4.7411,4.74282,14000000.0
2008-05-22 18:44:00,4.74153,4.74329,4.74127,4.74286,12000000.0
2008-05-22 18:45:00,4.74291,4.74334,4.74192,4.74199,17000000.0
2008-05-22 18:46:00,4.74267,4.74308,4.74219,4.74308,15000000.0
2008-05-22 18:47:00,4.74318,4.74347,4.74204,4.74228,16000000.0
2008-05-22 18:48:00,4.74207,4.74293,4.74194,4.74241,11000000.0
2008-05-22 18:49:00,4.74294,4.74294,4.74115,4.74115,8000000.0
2008-05-22 18:50:00,4.74216,4.74305,4.74158,4.74241,16000000.0
2008-05-22 18:51:00,4.74325,4.74327,4.74133,4.74238,19000000.0
2008-05-22 18:52:00,4.74184,4.74311,4.74143,4.74151,10000000.0
2008-05-22 18:53:00,4.74382,4.74382,4.74167,4.74167,10000000.0
2008-05-22 18:54:00,4.74254,4.74315,4.74192,4.74305,11000000.0
2008-05-22 18:55:00,4.74242,4.74294,4.74173,4.74215,8000000.0
2008-05-22 18:56:00,4.74264,4.74341,4.74193,4.74341,16000000.0
2008-05-22 18:57:00,4.74247,4.74349,4.74219,4.74349,8000000.0
2008-05-22 18:58:00,4.74343,4.74364,4.74154,4.74165,13000000.0
2008-05-22 18:59:00,4.74376,4.74376,4.74188,4.74289,17000000.0
2008-05-22 19:00:00,4.74209,4.74321,4.74172,4.74172,13000000.0
2008-05-22 19:01:00,4.74249,4.74326,4.74209,4.74228,12000000.0
2008-05-22 19:02:00,4.74217,4.74344,4.74217,4.74227,16000000.0
2008-05-22 19:03:00,4.74221,4.74369,4.74221,4.74328,17000000.0
2008-05-22 19:04:00,4.74352,4.7439,4.74217,4.7432,12000000.0
2008-05-22 19:05:00,4.74238,4.74364,4.74206,4.74364,17000000.0
2008-05-22 19:06:00,4.74274,4.74342,4.74251,4.74324,7000000.0
2008-05-22 19:07:00,4.74346,4.74354,4.7419,4.7432,20000000.0
2008-05-22 19:08:00,4.74365,4.7438,4.74222,4.74322,21000000.0
2008-05-22 19:09:00,4.74351,4.74353,4.74242,4.74292,16000000.0
2008-05-22 19:10:00,4.74322,4.74348,4.74211,4.74212,14000000.0
2008-05-22 19:11:00,4.74188,4.74351,4.74188,4.7431,12000000.0
2008-05-22 19:12:00,4.74279,4.74378,4.74236,4.74313,18000000.0
2008-05-22 19:13:00,4.74242,4.74285,4.74176,4.74264,14000000.0
2008-05-22 19:14:00,4.74258,4.74309,4.74169,4.74266,18000000.0
2008-05-22 19:15:00,4.74216,4.74346,4.74197,4.74346,9000000.0
2008-05-22 19:16:00,4.74335,4.74354,4.74235,4.74262,12000000.0
2008-05-22 19:17:00,4.74312,4.74339,4.74218,4.74284,14000000.0
2008-05-22 19:18:00,4.74205,4.74354,4.74193,4.74234,16000000.0
2008-05-22 19:19:00,4.7432,4.7432,4.742,4.74267,7000000.0
2008-05-22 19:20:00,4.74119,4.74268,4.74119,4.74228,8000000.0
2008-05-22 19:21:00,4.74253,4.74311,4.7417,4.74269,18000000.0
2008-05-22 19:22:00,4.74172,4.74319,4.74157,4.74319,9000000.0
2008-05-22 19:23:00,4.74282,4.74288,4.74194,4.74226,10000000.0
2008-05-22 19:24:00,4.74238,4.7428,4.74162,4.74162,11000000.0
2008-05-22 19:25:00,4.74241,4.74307,4.74146,4.74216,17000000.0
2008-05-22 19:26:00,4.74337,4.74337,4.74189,4.74189,11000000.0
2008-05-22 19:27:00,4.74233,4.74298,4.7412,4.7412,13000000.0
2008-05-22 19:28:00,4.74109,4.74234,4.74102,4.74205,10000000.0
2008-05-22 19:29:00,4.74149,4.74217,4.74088,4.74157,11000000.0
2008-05-22 19:30:00,4.74195,4.74271,4.74128,4.74171,12000000.0
2008-05-22 19:31:00,4.742,4.742,4.74064,4.74172,8000000.0
2008-05-22 19:32:00,4.73968,4.74127,4.73957,4.74081,11000000.0
2008-05-22 19:33:00,4.74145,4.74151,4.73966,4.74061,13000000.0
2008-05-22 19:34:00,4.74075,4.74122,4.73941,4.74088,12000000.0
2008-05-22 19:35:00,4.74112,4.74112,4.7395,4.74012,13000000.0
2008-05-22 19:36:00,4.74058,4.74204,4.74023,4.74103,12000000.0
2008-05-22 19:37:00,4.7417,4.74172,4.73984,4.74088,8000000.0
2008-05-22 19:38:00,4.74115,4.74205,4.74056,4.74185,20000000.0
2008-05-22 19:39:00,4.74032,4.74151,4.74032,4.74116,11000000.0
2008-05-22 19:40:00,4.74121,4.74165,4.74025,4.74109,11000000.0
2008-05-22 19:41:00,4.74132,4.74188,4.74084,4.74112,9000000.0
2008-05-22 19:42:00,4.74195,4.74195,4.74024,4.74116,10000000.0
2008-05-22 19:43:00,4.74206,4.74206,4.74095,4.74171,14000000.0
2008-05-22 19:44:00,4.74151,4.74211,4.74082,4.74211,15000000.0
2008-05-22 19:45:00,4.74143,4.7421,4.74059,4.74162,12000000.0
2008-05-22 19:46:00,4.74215,4.74215,4.74062,4.74104,11000000.0
2008-05-22 19:47:00,4.74174,4.74199,4.74089,4.74103,10000000.0
2008-05-22 19:48:00,4.74063,4.74146,4.74037,4.74037,9000000.0
2008-05-22 19:49:00,4.74033,4.74218,4.74033,4.74037,16000000.0
2008-05-22 19:50:00,4.74146,4.7419,4.74068,4.7419,10000000.0
2008-05-22 19:51:00,4.74214,4.74214,4.74027,4.74027,11000000.0
2008-05-22 19:52:00,4.74045,4.74206,4.7404,4.74176,19000000.0
2008-05-22 19:53:00,4.7412,4.74201,4.74069,4.74112,19000000.0
2008-05-22 19:54:00,4.7411,4.74193,4.74066,4.74171,14000000.0
2008-05-22 19:55:00,4.74068,4.74192,4.74068,4.74183,16000000.0
2008-05-22 19:56:00,4.7406,4.74209,4.74055,4.74055,12000000.0
2008-05-22 19:57:00,4.74142,4.7419,4.74064,4.74147,14000000.0
2008-05-22 19:58:00,4.74175,4.74212,4.74102,4.74138,13000000.0
2008-05-22 19:59:00,4.74075,4.74192,4.74075,4.7417,10000000.0
2008-05-22 20:00:00,4.74232,4.74235,4.74108,4.74136,15000000.0
2008-05-22 20:01:00,4.74244,4.74244,4.74115,4.74207,14000000.0
2008-05-22 20:02:00,4.74145,4.7421,4.74083,4.7421,8000000.0
2008-05-22 20:03:00,4.74239,4.74309,4.74091,4.74209,13000000.0
2008-05-22 20:04:00,4.74283,4.74364,4.74147,4.74332,12000000.0
2008-05-22 20:05:00,4.74434,4.74501,4.74304,4.74478,11000000.0
2008-05-22 20:06:00,4.74381,4.745,4.7434,4.74402,10000000.0
2008-05-22 20:07:00,4.74547,4.74585,4.74333,4.74483,13000000.0
2008-05-22 20:08:00,4.74543,4.74543,4.74359,4.74413,16000000.0
2008-05-22 20:09:00,4.74404,4.74502,4.74343,4.74502,17000000.0
2008-05-22 20:10:00,4.74455,4.74546,4.74403,4.74507,10000000.0
2008-05-22 20:11:00,4.74507,4.74674,4.74507,4.74593,13000000.0
2008-05-22 20:12:00,4.74599,4.7467,4.74505,4.74615,15000000.0
2008-05-22 20:13:00,4.74571,4.74587,4.74467,4.74476,13000000.0
2008-05-22 20:14:00,4.74495,4.74652,4.74489,4.74589,8000000.0
2008-05-22 20:15:00,4.74584,4.74724,4.74505,4.7466,10000000.0
2008-05-22 20:16:00,4.74576,4.74605,4.74431,4.74445,14000000.0
2008-05-22 20:17:00,4.74475,4.74535,4.7433,4.74374,13000000.0
2008-05-22 20:18:00,4.74512,4.74578,4.74462,4.74511,7000000.0
2008-05-22 20:19:00,4.74605,4.74605,4.74428,4.74473,11000000.0
2008-05-22 20:20:00,4.74532,4.74536,4.74373,4.74479,19000000.0
2008-05-22 20:21:00,4.74556,4.74598,4.74407,4.74444,11000000.0
2008-05-22 20:22:00,4.74573,4.74577,4.74453,4.74511,11000000.0
2008-05-22 20:23:00,4.74626,4.74626,4.74477,4.74487,13000000.0
2008-05-22 20:24:00,4.74536,4.74673,4.74493,4.74642,9000000.0
2008-05-22 20:25:00,4.7471,4.74764,4.74635,4.74702,18000000.0
2008-05-22 20:26:00,4.74642,4.74723,4.74617,4.74669,7000000.0
2008-05-22 20:27:00,4.74614,4.74683,4.74564,4.74683,9000000.0
2008-05-22 20:28:00,4.74593,4.7469,4.74568,4.74573,13000000.0
2008-05-22 20:29:00,4.74671,4.74692,4.74547,4.74631,14000000.0
2008-05-22 20:30:00,4.74702,4.74736,4.74548,4.74592,16000000.0
2008-05-22 20:31:00,4.74572,4.74666,4.74495,4.74572,22000000.0
2008-05-22 20:32:00,4.74511,4.74625,4.74426,4.74509,12000000.0
2008-05-22 20:33:00,4.74552,4.74606,4.74457,4.74561,13000000.0
2008-05-22 20:34:00,4.74504,4.74596,4.74441,4.74566,15000000.0
2008-05-22 20:35:00,4.74419,4.74623,4.74419,4.7461,16000000.0
2008-05-22 20:36:00,4.74699,4.74746,4.74541,4.74694,15000000.0
2008-05-22 20:37:00,4.74594,4.74638,4.74478,4.74593,14000000.0
2008-05-22 20:38:00,4.74636,4.74636,4.74469,4.74598,13000000.0
2008-05-22 20:39:00,4.74412,4.74617,4.74412,4.74538,18000000.0
2008-05-22 20:40:00,4.74476,4.74621,4.74476,4.74614,14000000.0
2008-05-22 20:41:00,4.74495,4.74644,4.74479,4.74611,18000000.0
2008-05-22 20:42:00,4.74577,4.74623,4.74507,4.74604,12000000.0
2008-05-22 20:43:00,4.74557,4.74639,4.74434,4.74444,18000000.0
2008-05-22 20:44:00,4.74589,4.74589,4.74455,4.74514,18000000.0
2008-05-22 20:45:00,4.74622,4.74622,4.74438,4.74496,11000000.0
2008-05-22 20:46:00,4.74566,4.74566,4.7439,4.74545,18000000.0
2008-05-22 20:47:00,4.74466,4.7454,4.74434,4.74532,20000000.0
2008-05-22 20:48:00,4.7457,4.7457,4.74382,4.74533,17000000.0
2008-05-22 20:49:00,4.74391,4.74533,4.74391,4.74533,16000000.0
2008-05-22 20:50:00,4.7444,4.74536,4.74421,4.7448,8000000.0
2008-05-22 20:51:00,4.74561,4.74561,4.74468,4.74508,8000000.0
2008-05-22 20:52:00,4.74523,4.74605,4.74439,4.74477,12000000.0
2008-05-22 20:53:00,4.74569,4.74681,4.74518,4.74681,16000000.0
2008-05-22 20:54:00,4.74624,4.74697,4.7455,4.74642,15000000.0
2008-05-22 20:55:00,4.74745,4.74775,4.74602,4.74695,16000000.0
2008-05-22 20:56:00,4.74647,4.74717,4.74638,4.74689,7000000.0
2008-05-22 20:57:00,4.74539,4.74706,4.74539,4.74706,14000000.0
2008-05-22 20:58:00,4.74677,4.74679,4.74536,4.74616,10000000.0
2008-05-22 20:59:00,4.74645,4.74693,4.74562,4.7468,11000000.0
2008-05-22 21:00:00,4.74585,4.74695,4.74571,4.74689,14000000.0
2008-05-22 21:01:00,4.74689,4.74689,4.74491,4.74597,12000000.0
2008-05-22 21:02:00,4.74614,4.74667,4.7453,4.74573,17000000.0
2008-05-22 21:03:00,4.74503,4.74575,4.7445,4.7445,11000000.0
2008-05-22 21:04:00,4.74574,4.74582,4.74409,4.74409,10000000.0
2008-05-22 21:05:00,4.7455,4.74552,4.74426,4.7455,8000000.0
2008-05-22 21:06:00,4.74523,4.74523,4.74344,4.74407,13000000.0
2008-05-22 21:07:00,4.74468,4.74527,4.74382,4.74507,14000000.0
2008-05-22 21:08:00,4.74419,4.74508,4.74394,4.74406,8000000.0
2008-05-22 21:09:00,4.74489,4.74505,4.74402,4.7443,13000000.0
2008-05-22 21:10:00,4.74533,4.74545,4.74432,4.74432,17000000.0
2008-05-22 21:11:00,4.74566,4.74591,4.74416,4.74494,15000000.0
2008-05-22 21:12:00,4.74529,4.74531,4.74401,4.74421,11000000.0
2008-05-22 21:13:00,4.74499,4.74499,4.74481,4.74481,12000000.0
2008-05-22 21:14:00,4.74534,4.74534,4.74411,4.74506,14000000.0
2008-05-22 21:15:00,4.74551,4.74551,4.74397,4.74403,13000000.0
2008-05-22 21:16:00,4.7437,4.74468,4.7437,4.74438,12000000.0
2008-05-22 21:17:00,4.74573,4.74598,4.74424,4.74523,16000000.0
2008-05-22 21:18:00,4.74468,4.74568,4.74438,4.74489,15000000.0
2008-05-22 21:19:00,4.74446,4.74597,4.74442,4.74442,15000000.0
2008-05-22 21:20:00,4.74527,4.74643,4.74462,4.74643,8000000.0
2008-05-22 21:21:00,4.74559,4.74624,4.74506,4.74539,17000000.0
2008-05-22 21:22:00,4.74618,4.74618,4.74485,4.74518,11000000.0
2008-05-22 21:23:00,4.74544,4.74648,4.74494,4.74551,23000000.0
2008-05-22 21:24:00,4.74515,4.74571,4.74444,4.74527,13000000.0
2008-05-22 21:25:00,4.74546,4.74559,4.74434,4.74469,15000000.0
2008-05-22 21:26:00,4.7449,4.74537,4.74438,4.74478,10000000.0
2008-05-22 21:27:00,4.74508,4.74563,4.74398,4.74563,10000000.0
2008-05-22 21:28:00,4.74549,4.74564,4.74463,4.74463,13000000.0
2008-05-22 21:29:00,4.74525,4.74541,4.74403,4.74541,10000000.0
2008-05-22 21:30:00,4.74427,4.74497,4.74345,4.74406,16000000.0
2008-05-22 21:31:00,4.74348,4.74483,4.74348,4.74355,18000000.0
2008-05-22 21:32:00,4.74364,4.74486,4.7436,4.74405,15000000.0
2008-05-22 21:33:00,4.74477,4.74505,4.74356,4.74379,13000000.0
2008-05-22 21:34:00,4.74423,4.74439,4.74369,4.74392,9000000.0
2008-05-22 21:35:00,4.74501,4.74501,4.74359,4.74422,8000000.0
2008-05-22 21:36:00,4.74338,4.74517,4.74338,4.74423,18000000.0
2008-05-22 21:37:00,4.74414,4.74454,4.74323,4.74389,22000000.0
2008-05-22 21:38:00,4.74427,4.74473,4.74355,4.74433,9000000.0
2008-05-22 21:39:00,4.74463,4.7447,4.74353,4.74353,11000000.0
2008-05-22 21:40:00,4.74395,4.74451,4.74362,4.74362,19000000.0
2008-05-22 21:41:00,4.74492,4.74492,4.74373,4.74392,12000000.0
2008-05-22 21:42:00,4.74446,4.74455,4.74368,4.74408,11000000.0
2008-05-22 21:43:00,4.74375,4.74454,4.7432,4.74454,14000000.0
2008-05-22 21:44:00,4.74389,4.74443,4.74251,4.74251,13000000.0
2008-05-22 21:45:00,4.74398,4.74399,4.74278,4.74302,12000000.0
2008-05-22 21:46:00,4.74386,4.74386,4.74216,4.74226,14000000.0
2008-05-22 21:47:00,4.74288,4.74354,4.74288,4.74333,17000000.0
2008-05-22 21:48:00,4.74256,4.74357,4.74236,4.74297,16000000.0
2008-05-22 21:49:00,4.74361,4.74386,4.74232,4.74338,14000000.0
2008-05-22 21:50:00,4.74226,4.74352,4.74226,4.74288,13000000.0
2008-05-22 21:51:00,4.74211,4.74354,4.74211,4.74267,14000000.0
2008-05-22 21:52:00,4.74185,4.74317,4.74185,4.7425,17000000.0
2008-05-22 21:53:00,4.7437,4.7438,4.74209,4.74209,27000000.0
2008-05-22 21:54:00,4.74422,4.74443,4.74273,4.74326,10000000.0
2008-05-22 21:55:00,4.74347,4.74417,4.74315,4.74348,8000000.0
2008-05-22 21:56:00,4.74393,4.74409,4.74263,4.74379,16000000.0
2008-05-22 21:57:00,4.74325,4.7437,4.74238,4.74269,18000000.0
2008-05-22 21:58:00,4.74321,4.74347,4.74215,4.74336,18000000.0
2008-05-22 21:59:00,4.74263,4.7429,4.74164,4.74164,17000000.0
2008-05-22 22:00:00,4.74147,4.74228,4.74137,4.74204,9000000.0
2008-05-22 22:01:00,4.74111,4.74282,4.74111,4.74176,22000000.0
2008-05-22 22:02:00,4.74163,4.74287,4.74127,4.74127,11000000.0
2008-05-22 22:03:00,4.74096,4.74237,4.74096,4.74115,16000000.0
2008-05-22 22:04:00,4.74271,4.7428,4.74157,4.74269,12000000.0
2008-05-22 22:05:00,4.74173,4.74237,4.74151,4.74182,7000000.0
2008-05-22 22:06:00,4.74185,4.74247,4.74088,4.74098,15000000.0
2008-05-22 22:07:00,4.74176,4.74232,4.74122,4.74167,19000000.0
2008-05-22 22:08:00,4.74117,4.74163,4.74044,4.74065,11000000.0
2008-05-22 22:09:00,4.74124,4.74132,4.74021,4.74117,10000000.0
2008-05-22 22:10:00,4.7408,4.7413,4.73989,4.74025,10000000.0
2008-05-22 22:11:00,4.74013,4.74091,4.7397,4.74011,18000000.0
2008-05-22 22:12:00,4.74053,4.74089,4.73983,4.74032,11000000.0
2008-05-22 22:13:00,4.74112,4.74112,4.7393,4.74032,14000000.0
2008-05-22 22:14:00,4.74006,4.74113,4.73929,4.73993,24000000.0
2008-05-22 22:15:00,4.74003,4.74057,4.73943,4.74053,13000000.0
2008-05-22 22:16:00,4.74088,4.74088,4.73959,4.73992,13000000.0
2008-05-22 22:17:00,4.73984,4.74025,4.73967,4.7401,8000000.0
2008-05-22 22:18:00,4.74019,4.74025,4.73885,4.74025,13000000.0
2008-05-22 22:19:00,4.74026,4.74026,4.73894,4.73976,14000000.0
2008-05-22 22:20:00,4.74043,4.74043,4.73887,4.73887,21000000.0
2008-05-22 22:21:00,4.73876,4.74072,4.73867,4.73989,13000000.0
2008-05-22 22:22:00,4.7383,4.7404,4.7383,4.73946,12000000.0
2008-05-22 22:23:00,4.73854,4.74015,4.73788,4.73909,18000000.0
2008-05-22 22:24:00,4.73905,4.73944,4.73758,4.73798,14000000.0
2008-05-22 22:25:00,4.73829,4.73891,4.73745,4.7383,13000000.0
2008-05-22 22:26:00,4.73747,4.73881,4.73732,4.73817,13000000.0
2008-05-22 22:27:00,4.73804,4.73822,4.73698,4.73806,16000000.0
2008-05-22 22:28:00,4.73761,4.73825,4.73659,4.73825,13000000.0
2008-05-22 22:29:00,4.73729,4.73826,4.73664,4.73713,21000000.0
2008-05-22 22:30:00,4.73708,4.73807,4.73668,4.73711,17000000.0
2008-05-22 22:31:00,4.73728,4.73779,4.73667,4.73726,10000000.0
2008-05-22 22:32:00,4.73883,4.73883,4.73734,4.73826,13000000.0
2008-05-22 22:33:00,4.73765,4.73878,4.73691,4.73774,13000000.0
2008-05-22 22:34:00,4.7377,4.73841,4.737,4.737,13000000.0
2008-05-22 22:35:00,4.7387,4.73878,4.73738,4.73789,19000000.0
2008-05-22 22:36:00,4.73931,4.73931,4.73774,4.73903,14000000.0
2008-05-22 22:37:00,4.73823,4.73895,4.73772,4.73793,17000000.0
2008-05-22 22:38:00,4.73851,4.7389,4.73763,4.73804,9000000.0
2008-05-22 22:39:00,4.7381,4.73848,4.73799,4.73848,20000000.0
2008-05-22 22:40:00,4.7383,4.73893,4.73705,4.73754,13000000.0
2008-05-22 22:41:00,4.7382,4.7382,4.73701,4.73775,13000000.0
2008-05-22 22:42:00,4.73781,4.73785,4.73738,4.73746,10000000.0
2008-05-22 22:43:00,4.73786,4.73817,4.73705,4.73777,15000000.0
2008-05-22 22:44:00,4.73837,4.73837,4.73775,4.73819,16000000.0
2008-05-22 22:45:00,4.73793,4.7384,4.73731,4.73832,14000000.0
2008-05-22 22:46:00,4.73848,4.73877,4.73759,4.73861,12000000.0
2008-05-22 22:47:00,4.73808,4.73842,4.73788,4.73836,7000000.0
2008-05-22 22:48:00,4.73846,4.73846,4.73744,4.73744,16000000.0
2008-05-22 22:49:00,4.73789,4.73844,4.73709,4.73709,10000000.0
2008-05-22 22:50:00,4.73788,4.73816,4.73703,4.73778,15000000.0
2008-05-22 22:51:00,4.7386,4.7386,4.73703,4.73703,17000000.0
2008-05-22 22:52:00,4.73728,4.73803,4.73681,4.73798,10000000.0
2008-05-22 22:53:00,4.73793,4.73846,4.73693,4.73758,20000000.0
2008-05-22 22:54:00,4.73683,4.73732,4.7362,4.73709,10000000.0
2008-05-22 22:55:00,4.73596,4.73725,4.73515,4.7361,12000000.0
2008-05-22 22:56:00,4.73705,4.73738,4.73534,4.73642,9000000.0
2008-05-22 22:57:00,4.73594,4.73736,4.7358,4.7358,18000000.0
2008-05-22 22:58:00,4.73721,4.73721,4.73557,4.7364,13000000.0
2008-05-22 22:59:00,4.73749,4.73749,4.73524,4.73531,10000000.0
2008-05-22 23:00:00,4.73461,4.73613,4.73461,4.73594,17000000.0
2008-05-22 23:01:00,4.73608,4.73639,4.73513,4.73587,13000000.0
2008-05-22 23:02:00,4.73584,4.73621,4.73553,4.73599,7000000.0
2008-05-22 23:03:00,4.73666,4.73681,4.73525,4.73602,16000000.0
2008-05-22 23:04:00,4.73616,4.73661,4.73601,4.73658,12000000.0
2008-05-22 23:05:00,4.73487,4.73656,4.73478,4.73656,11000000.0
2008-05-22 23:06:00,4.73598,4.73713,4.73571,4.73713,11000000.0
2008-05-22 23:07:00,4.73643,4.73667,4.7352,4.73667,13000000.0
2008-05-22 23:08:00,4.73628,4.73668,4.73624,4.73667,20000000.0
2008-05-22 23:09:00,4.73539,4.73658,4.73539,4.73588,16000000.0
2008-05-22 23:10:00,4.73511,4.73713,4.73511,4.73609,16000000.0
2008-05-22 23:11:00,4.7365,4.73703,4.73556,4.73595,10000000.0
2008-05-22 23:12:00,4.73652,4.73736,4.73587,4.73736,12000000.0
2008-05-22 23:13:00,4.73574,4.73676,4.73574,4.73676,16000000.0
2008-05-22 23:14:00,4.73596,4.73659,4.73566,4.73626,9000000.0
2008-05-22 23:15:00,4.7367,4.7367,4.73561,4.73561,9000000.0
2008-05-22 23:16:00,4.73506,4.73676,4.73506,4.7353,18000000.0
2008-05-22 23:17:00,4.73584,4.73734,4.73568,4.73615,8000000.0
2008-05-22 23:18:00,4.73716,4.73733,4.73591,4.73609,10000000.0
2008-05-22 23:19:00,4.7374,4.7374,4.73595,4.73635,9000000.0
2008-05-22 23:20:00,4.73727,4.73755,4.73565,4.73565,17000000.0
2008-05-22 23:21:00,4.73684,4.73684,4.73529,4.73641,11000000.0
2008-05-22 23:22:00,4.73652,4.73658,4.73524,4.73658,12000000.0
2008-05-22 23:23:00,4.73595,4.7365,4.73533,4.7365,12000000.0
2008-05-22 23:24:00,4.73593,4.73671,4.73489,4.73575,12000000.0
2008-05-22 23:25:00,4.73534,4.73666,4.73494,4.73525,9000000.0
2008-05-22 23:26:00,4.73627,4.7365,4.73491,4.73628,14000000.0
2008-05-22 23:27:00,4.73611,4.73717,4.73573,4.73667,17000000.0
2008-05-22 23:28:00,4.73634,4.73715,4.73579,4.73674,15000000.0
2008-05-22 23:29:00,4.73626,4.73716,4.73609,4.73661,11000000.0
2008-05-22 23:30:00,4.73737,4.73779,4.73643,4.73753,14000000.0
2008-05-22 23:31:00,4.73716,4.73794,4.73691,4.73691,7000000.0
2008-05-22 23:32:00,4.7376,4.7376,4.7362,4.73709,15000000.0
2008-05-22 23:33:00,4.73809,4.73809,4.73721,4.73779,7000000.0
2008-05-22 23:34:00,4.73773,4.73777,4.73653,4.73777,10000000.0
2008-05-22 23:35:00,4.73803,4.73803,4.73603,4.73692,12000000.0
2008-05-22 23:36:00,4.73712,4.73712,4.73611,4.73629,10000000.0
2008-05-22 23:37:00,4.73701,4.73717,4.73692,4.73696,14000000.0
2008-05-22 23:38:00,4.73575,4.73713,4.73575,4.73641,17000000.0
2008-05-22 23:39:00,4.73552,4.73687,4.73552,4.73687,9000000.0
2008-05-22 23:40:00,4.73657,4.73708,4.73576,4.73632,12000000.0
2008-05-22 23:41:00,4.73603,4.73657,4.73582,4.73625,9000000.0
2008-05-22 23:42:00,4.73639,4.73705,4.73586,4.73658,15000000.0
2008-05-22 23:43:00,4.73568,4.73695,4.73568,4.73648,13000000.0
2008-05-22 23:44:00,4.7362,4.73735,4.7362,4.73735,8000000.0
2008-05-22 23:45:00,4.73678,4.73685,4.73665,4.73685,12000000.0
2008-05-22 23:46:00,4.73677,4.73691,4.73662,4.73665,20000000.0
2008-05-22 23:47:00,4.73635,4.73732,4.73622,4.7372,19000000.0
2008-05-22 23:48:00,4.73685,4.73763,4.73674,4.73685,14000000.0
2008-05-22 23:49:00,4.73667,4.73796,4.73628,4.73786,12000000.0
2008-05-22 23:50:00,4.73677,4.73822,4.73673,4.73822,10000000.0
2008-05-22 23:51:00,4.73696,4.73826,4.73696,4.73807,14000000.0
2008-05-22 23:52:00,4.73851,4.7391,4.73744,4.73884,13000000.0
2008-05-22 23:53:00,4.73856,4.73913,4.73775,4.73874,16000000.0
2008-05-22 23:54:00,4.73834,4.73934,4.73799,4.73934,13000000.0
2008-05-22 23:55:00,4.73868,4.7391,4.73782,4.73782,16000000.0
2008-05-22 23:56:00,4.73885,4.73904,4.73759,4.73808,12000000.0
2008-05-22 23:57:00,4.73845,4.73894,4.73825,4.73869,14000000.0
2008-05-22 23:58:00,4.73873,4.73905,4.73752,4.73752,16000000.0
2008-05-22 23:59:00,4.73871,4.73875,4.7376,4.73875,12000000.0
2008-05-23 00:00:00,4.7391,4.7391,4.73726,4.73791,17000000.0
2008-05-23 00:01:00,4.73809,4.73842,4.73684,4.7376,12000000.0
2008-05-23 00:02:00,4.7381,4.73845,4.73747,4.73845,11000000.0
2008-05-23 00:03:00,4.73831,4.73864,4.73747,4.73748,7000000.0
2008-05-23 00:04:00,4.73701,4.73725,4.7367,4.7367,16000000.0
2008-05-23 00:05:00,4.73854,4.73854,4.73674,4.73734,17000000.0
2008-05-23 00:06:00,4.73708,4.73861,4.73706,4.73861,10000000.0
2008-05-23 00:07:00,4.73871,4.73884,4.73719,4.73781,19000000.0
2008-05-23 00:08:00,4.73862,4.73866,4.73728,4.73728,9000000.0
2008-05-23 00:09:00,4.73746,4.73852,4.73746,4.738,19000000.0
2008-05-23 00:10:00,4.73885,4.73888,4.73763,4.7384,16000000.0
2008-05-23 00:11:00,4.73839,4.73839,4.7373,4.7373,9000000.0
2008-05-23 00:12:00,4.73902,4.73902,4.73782,4.7387,11000000.0
2008-05-23 00:13:00,4.73912,4.73912,4.73753,4.7384,8000000.0
2008-05-23 00:14:00,4.73845,4.73859,4.73737,4.73844,9000000.0
2008-05-23 00:15:00,4.73808,4.73828,4.737,4.7376,15000000.0
2008-05-23 00:16:00,4.73661,4.73826,4.73661,4.73826,18000000.0
2008-05-23 00:17:00,4.73657,4.73823,4.73657,4.73722,21000000.0
2008-05-23 00:18:00,4.73796,4.73796,4.73695,4.73747,16000000.0
2008-05-23 00:19:00,4.73777,4.73782,4.73658,4.73658,12000000.0
2008-05-23 00:20:00,4.73743,4.73786,4.73712,4.73763,13000000.0
2008-05-23 00:21:00,4.73677,4.73828,4.73677,4.73773,13000000.0
2008-05-23 00:22:00,4.73673,4.73839,4.73649,4.73839,13000000.0
2008-05-23 00:23:00,4.73805,4.73805,4.73663,4.73664,11000000.0
2008-05-23 00:24:00,4.73821,4.73821,4.73706,4.73744,10000000.0
2008-05-23 00:25:00,4.73731,4.7378,4.73666,4.73666,16000000.0
2008-05-23 00:26:00,4.73813,4.73813,4.73694,4.73715,13000000.0
2008-05-23 00:27:00,4.73763,4.73763,4.73597,4.73597,16000000.0
2008-05-23 00:28:00,4.73592,4.7371,4.73586,4.73697,13000000.0
2008-05-23 00:29:00,4.73606,4.73676,4.7358,4.73656,10000000.0
2008-05-23 00:30:00,4.7374,4.7374,4.7356,4.7356,15000000.0
2008-05-23 00:31:00,4.73602,4.73706,4.7358,4.7364,18000000.0
2008-05-23 00:32:00,4.73632,4.7366,4.73567,4.73612,14000000.0
2008-05-23 00:33:00,4.73591,4.7364,4.73527,4.73545,13000000.0
2008-05-23 00:34:00,4.73674,4.73674,4.73536,4.73599,11000000.0
2008-05-23 00:35:00,4.73601,4.73688,4.7355,4.73688,13000000.0
2008-05-23 00:36:00,4.7356,4.73641,4.73522,4.73523,12000000.0
2008-05-23 00:37:00,4.73694,4.73694,4.73533,4.73625,10000000.0
2008-05-23 00:38:00,4.73527,4.73657,4.73527,4.73657,11000000.0
2008-05-23 00:39:00,4.73643,4.73716,4.73527,4.73645,16000000.0
2008-05-23 00:40:00,4.73651,4.73651,4.73548,4.73641,10000000.0
2008-05-23 00:41:00,4.73541,4.73689,4.7352,4.73627,15000000.0
2008-05-23 00:42:00,4.73649,4.73649,4.73566,4.73642,10000000.0
2008-05-23 00:43:00,4.73602,4.7364,4.73546,4.73546,8000000.0
2008-05-23 00:44:00,4.73661,4.73669,4.73493,4.73493,7000000.0
2008-05-23 00:45:00,4.7366,4.7366,4.7354,4.73609,10000000.0
2008-05-23 00:46:00,4.73531,4.73607,4.73474,4.73584,18000000.0
2008-05-23 00:47:00,4.73512,4.73524,4.73445,4.73445,18000000.0
2008-05-23 00:48:00,4.73447,4.73637,4.73447,4.73572,15000000.0
2008-05-23 00:49:00,4.73648,4.73754,4.73525,4.73754,19000000.0
2008-05-23 00:50:00,4.73692,4.73731,4.73605,4.73719,15000000.0
2008-05-23 00:51:00,4.7361,4.73723,4.73564,4.73564,12000000.0
2008-05-23 00:52:00,4.73681,4.73691,4.73594,4.73594,15000000.0
2008-05-23 00:53:00,4.73596,4.73647,4.73596,4.73647,9000000.0
2008-05-23 00:54:00,4.73682,4.73682,4.73535,4.73622,17000000.0
2008-05-23 00:55:00,4.73606,4.7369,4.73586,4.7364,11000000.0
2008-05-23 00:56:00,4.73647,4.7368,4.73539,4.73539,23000000.0
2008-05-23 00:57:00,4.73745,4.73751,4.73578,4.73625,11000000.0
2008-05-23 00:58:00,4.73709,4.73709,4.73562,4.73655,11000000.0
2008-05-23 00:59:00,4.73721,4.73721,4.73552,4.73594,11000000.0
2008-05-23 01:00:00,4.73693,4.73693,4.73538,4.73538,14000000.0
2008-05-23 01:01:00,4.73616,4.73691,4.73601,4.73691,9000000.0
2008-05-23 01:02:00,4.73726,4.73727,4.73597,4.73647,13000000.0
2008-05-23 01:03:00,4.73712,4.73713,4.73645,4.73696,18000000.0
2008-05-23 01:04:00,4.73618,4.73638,4.73582,4.73638,11000000.0
2008-05-23 01:05:00,4.7373,4.7373,4.73577,4.73598,13000000.0
2008-05-23 01:06:00,4.73565,4.73693,4.73565,4.7364,9000000.0
2008-05-23 01:07:00,4.73646,4.73658,4.73628,4.73639,15000000.0
2008-05-23 01:08:00,4.7362,4.73671,4.73531,4.73531,15000000.0
2008-05-23 01:09:00,4.73664,4.73681,4.73536,4.73536,14000000.0
2008-05-23 01:10:00,4.73584,4.73617,4.73583,4.73617,13000000.0
2008-05-23 01:11:00,4.73575,4.73595,4.73575,4.73595,7000000.0
2008-05-23 01:12:00,4.73644,4.73644,4.73497,4.73497,17000000.0
2008-05-23 01:13:00,4.73572,4.73665,4.73526,4.73646,18000000.0
2008-05-23 01:14:00,4.73618,4.73618,4.73477,4.7355,14000000.0
2008-05-23 01:15:00,4.73499,4.73597,4.73446,4.7352,10000000.0
2008-05-23 01:16:00,4.73484,4.73529,4.73405,4.73467,18000000.0
2008-05-23 01:17:00,4.73514,4.73591,4.73414,4.73414,16000000.0
2008-05-23 01:18:00,4.73495,4.73495,4.73475,4.73488,13000000.0
2008-05-23 01:19:00,4.73605,4.73605,4.73454,4.73454,12000000.0
2008-05-23 01:20:00,4.73597,4.73597,4.73467,4.73467,15000000.0
2008-05-23 01:21:00,4.73597,4.73597,4.73467,4.73516,14000000.0
2008-05-23 01:22:00,4.73527,4.73586,4.73527,4.73549,13000000.0
2008-05-23 01:23:00,4.73474,4.73527,4.73471,4.73527,14000000.0
2008-05-23 01:24:00,4.73611,4.73619,4.73472,4.73619,15000000.0
2008-05-23 01:25:00,4.73588,4.73588,4.73475,4.73475,17000000.0
2008-05-23 01:26:00,4.73544,4.73659,4.73533,4.73563,14000000.0
2008-05-23 01:27:00,4.73589,4.73658,4.73526,4.73641,13000000.0
2008-05-23 01:28:00,4.73595,4.73595,4.73575,4.73575,9000000.0
2008-05-23 01:29:00,4.73605,4.73605,4.73585,4.73598,11000000.0
2008-05-23 01:30:00,4.73616,4.73623,4.73597,4.73608,20000000.0
2008-05-23 01:31:00,4.73555,4.73575,4.73555,4.73568,9000000.0
2008-05-23 01:32:00,4.7357,4.73571,4.73541,4.73571,7000000.0
2008-05-23 01:33:00,4.73597,4.7369,4.73522,4.73522,13000000.0
2008-05-23 01:34:00,4.73679,4.73681,4.73573,4.73672,10000000.0
2008-05-23 01:35:00,4.73576,4.73631,4.73576,4.7363,17000000.0
2008-05-23 01:36:00,4.73627,4.73635,4.73615,4.73635,16000000.0
2008-05-23 01:37:00,4.73618,4.73643,4.73618,4.73624,13000000.0
2008-05-23 01:38:00,4.73625,4.73632,4.73602,4.73604,15000000.0
2008-05-23 01:39:00,4.7375,4.7375,4.73599,4.73645,13000000.0
2008-05-23 01:40:00,4.73741,4.73741,4.73624,4.73647,14000000.0
2008-05-23 01:41:00,4.73689,4.73694,4.73597,4.73693,12000000.0
2008-05-23 01:42:00,4.73726,4.73731,4.73648,4.73648,14000000.0
2008-05-23 01:43:00,4.73593,4.73731,4.73544,4.73697,18000000.0
2008-05-23 01:44:00,4.7359,4.73673,4.73476,4.7354,12000000.0
2008-05-23 01:45:00,4.73454,4.73595,4.73454,4.73478,19000000.0
2008-05-23 01:46:00,4.73528,4.73668,4.73528,4.7361,15000000.0
2008-05-23 01:47:00,4.73552,4.73644,4.73552,4.73593,10000000.0
2008-05-23 01:48:00,4.73714,4.73714,4.73584,4.73617,14000000.0
2008-05-23 01:49:00,4.73545,4.73545,4.73525,4.73525,16000000.0
2008-05-23 01:50:00,4.73604,4.73639,4.73513,4.73639,18000000.0
2008-05-23 01:51:00,4.73629,4.73641,4.73518,4.73615,16000000.0
2008-05-23 01:52:00,4.73618,4.73645,4.73469,4.73469,10000000.0
2008-05-23 01:53:00,4.73572,4.7363,4.73518,4.7358,15000000.0
2008-05-23 01:54:00,4.73475,4.73495,4.73475,4.73488,14000000.0
2008-05-23 01:55:00,4.73491,4.73532,4.73491,4.73523,14000000.0
2008-05-23 01:56:00,4.73634,4.73634,4.7353,4.7353,8000000.0
2008-05-23 01:57:00,4.73479,4.73562,4.73479,4.73506,10000000.0
2008-05-23 01:58:00,4.73614,4.73621,4.73509,4.73564,21000000.0
2008-05-23 01:59:00,4.73533,4.73654,4.73508,4.73624,16000000.0
2008-05-23 02:00:00,4.73713,4.73713,4.7355,4.73686,11000000.0
2008-05-23 02:01:00,4.73644,4.73703,4.73599,4.73673,11000000.0
2008-05-23 02:02:00,4.7364,4.73712,4.73576,4.73614,13000000.0
2008-05-23 02:03:00,4.73672,4.73672,4.73477,4.73578,8000000.0
2008-05-23 02:04:00,4.73611,4.73686,4.73483,4.73503,18000000.0
2008-05-23 02:05:00,4.73637,4.73637,4.73449,4.73563,14000000.0
2008-05-23 02:06:00,4.73524,4.73594,4.73466,4.73593,18000000.0
2008-05-23 02:07:00,4.73611,4.73623,4.73473,4.73623,12000000.0
2008-05-23 02:08:00,4.73592,4.73604,4.73497,4.73585,12000000.0
2008-05-23 02:09:00,4.73378,4.73385,4.73365,4.73365,11000000.0
2008-05-23 02:10:00,4.73504,4.73596,4.73469,4.73596,10000000.0
2008-05-23 02:11:00,4.73532,4.73581,4.73459,4.7352,16000000.0
2008-05-23 02:12:00,4.73389,4.73616,4.73389,4.73616,17000000.0
2008-05-23 02:13:00,4.73579,4.73605,4.73521,4.73521,9000000.0
2008-05-23 02:14:00,4.73634,4.73634,4.73512,4.73512,16000000.0
2008-05-23 02:15:00,4.73641,4.73651,4.7352,4.73613,15000000.0
2008-05-23 02:16:00,4.73465,4.73614,4.73464,4.73553,16000000.0
2008-05-23 02:17:00,4.736,4.73661,4.73532,4.73589,14000000.0
2008-05-23 02:18:00,4.73708,4.73708,4.73539,4.73617,16000000.0
2008-05-23 02:19:00,4.73592,4.7362,4.73588,4.7362,11000000.0
2008-05-23 02:20:00,4.73581,4.7373,4.73572,4.73729,10000000.0
2008-05-23 02:21:00,4.7366,4.7377,4.73626,4.73705,18000000.0
2008-05-23 02:22:00,4.73663,4.7375,4.73638,4.73674,15000000.0
2008-05-23 02:23:00,4.7364,4.73751,4.7364,4.73739,16000000.0
2008-05-23 02:24:00,4.73766,4.73773,4.73655,4.73729,12000000.0
2008-05-23 02:25:00,4.73797,4.73862,4.73672,4.73764,18000000.0
2008-05-23 02:26:00,4.73776,4.7395,4.73759,4.73929,8000000.0
2008-05-23 02:27:00,4.73852,4.73941,4.73824,4.73839,12000000.0
2008-05-23 02:28:00,4.73844,4.73954,4.73761,4.73954,15000000.0
2008-05-23 02:29:00,4.73785,4.73933,4.73756,4.73823,15000000.0
2008-05-23 02:30:00,4.73958,4.73958,4.73815,4.73853,19000000.0
2008-05-23 02:31:00,4.73866,4.73981,4.73847,4.73887,13000000.0
2008-05-23 02:32:00,4.73883,4.7391,4.73799,4.73867,17000000.0
2008-05-23 02:33:00,4.73813,4.73879,4.73748,4.73748,10000000.0
2008-05-23 02:34:00,4.7389,4.7389,4.73728,4.73801,11000000.0
2008-05-23 02:35:00,4.73808,4.73902,4.73716,4.73865,14000000.0
2008-05-23 02:36:00,4.73821,4.73914,4.73759,4.73877,13000000.0
2008-05-23 02:37:00,4.73904,4.74012,4.73892,4.73982,9000000.0
2008-05-23 02:38:00,4.73917,4.74048,4.73879,4.73949,12000000.0
2008-05-23 02:39:00,4.74032,4.74032,4.73892,4.7395,11000000.0
2008-05-23 02:40:00,4.74063,4.74063,4.73853,4.73875,19000000.0
2008-05-23 02:41:00,4.73913,4.73998,4.73884,4.73937,12000000.0
2008-05-23 02:42:00,4.74025,4.74025,4.73909,4.73957,11000000.0
2008-05-23 02:43:00,4.73895,4.7397,4.7386,4.73864,12000000.0
2008-05-23 02:44:00,4.7401,4.74033,4.73886,4.73886,9000000.0
2008-05-23 02:45:00,4.74063,4.74123,4.73958,4.74085,13000000.0
2008-05-23 02:46:00,4.74123,4.7415,4.74078,4.7415,11000000.0
2008-05-23 02:47:00,4.74092,4.74092,4.73942,4.73979,10000000.0
2008-05-23 02:48:00,4.7407,4.74094,4.73979,4.74094,11000000.0
2008-05-23 02:49:00,4.73935,4.74029,4.73935,4.73977,10000000.0
2008-05-23 02:50:00,4.73954,4.74016,4.73915,4.73949,17000000.0
2008-05-23 02:51:00,4.73898,4.74,4.73881,4.73912,15000000.0
2008-05-23 02:52:00,4.73911,4.73995,4.73835,4.73935,13000000.0
2008-05-23 02:53:00,4.73853,4.73951,4.73807,4.73951,12000000.0
2008-05-23 02:54:00,4.73894,4.73985,4.73794,4.73913,13000000.0
2008-05-23 02:55:00,4.73786,4.73958,4.73763,4.73938,13000000.0
2008-05-23 02:56:00,4.73942,4.73942,4.73809,4.73872,13000000.0
2008-05-23 02:57:00,4.73927,4.73927,4.73737,4.73854,10000000.0
2008-05-23 02:58:00,4.73781,4.73909,4.73781,4.73843,15000000.0
2008-05-23 02:59:00,4.73907,4.73907,4.73814,4.73814,12000000.0
2008-05-23 03:00:00,4.73798,4.73969,4.73798,4.73889,17000000.0
2008-05-23 03:01:00,4.73935,4.7402,4.73875,4.73968,9000000.0
2008-05-23 03:02:00,4.739,4.74014,4.73891,4.73947,15000000.0
2008-05-23 03:03:00,4.739,4.74003,4.739,4.73911,14000000.0
2008-05-23 03:04:00,4.73974,4.74056,4.73941,4.73989,11000000.0
2008-05-23 03:05:00,4.74,4.74084,4.73953,4.74084,12000000.0
2008-05-23 03:06:00,4.73965,4.74074,4.73909,4.74011,12000000.0
2008-05-23 03:07:00,4.74066,4.74068,4.73916,4.73916,18000000.0
2008-05-23 03:08:00,4.73974,4.74046,4.73919,4.73919,9000000.0
2008-05-23 03:09:00,4.73794,4.73924,4.73768,4.73859,9000000.0
2008-05-23 03:10:00,4.73922,4.73973,4.7384,4.73913,11000000.0
2008-05-23 03:11:00,4.73985,4.74034,4.73857,4.74034,16000000.0
2008-05-23 03:12:00,4.74059,4.74126,4.73957,4.74126,8000000.0
2008-05-23 03:13:00,4.73948,4.74087,4.73938,4.73949,12000000.0
2008-05-23 03:14:00,4.74054,4.74054,4.73925,4.73947,16000000.0
2008-05-23 03:15:00,4.74088,4.74102,4.73939,4.74087,10000000.0
2008-05-23 03:16:00,4.74096,4.74096,4.73983,4.73983,16000000.0
2008-05-23 03:17:00,4.74111,4.74111,4.73981,4.74001,16000000.0
2008-05-23 03:18:00,4.74024,4.74083,4.73989,4.74054,9000000.0
2008-05-23 03:19:00,4.7399,4.74012,4.73881,4.73919,10000000.0
2008-05-23 03:20:00,4.73804,4.73919,4.73712,4.73813,20000000.0
2008-05-23 03:21:00,4.73782,4.73816,4.73682,4.73743,18000000.0
2008-05-23 03:22:00,4.73762,4.73814,4.73595,4.73698,15000000.0
2008-05-23 03:23:00,4.73572,4.73713,4.73572,4.73648,15000000.0
2008-05-23 03:24:00,4.7369,4.73724,4.73572,4.73684,12000000.0
2008-05-23 03:25:00,4.73748,4.73761,4.73634,4.73687,15000000.0
2008-05-23 03:26:00,4.73695,4.73775,4.73649,4.73649,19000000.0
2008-05-23 03:27:00,4.73702,4.73758,4.73647,4.73657,8000000.0
2008-05-23 03:28:00,4.73853,4.73853,4.73681,4.73737,13000000.0
2008-05-23 03:29:00,4.7379,4.7379,4.73674,4.7373,9000000.0
2008-05-23 03:30:00,4.73786,4.73818,4.73673,4.73803,17000000.0
2008-05-23 03:31:00,4.73714,4.73756,4.73661,4.7375,7000000.0
2008-05-23 03:32:00,4.73789,4.73789,4.73648,4.7375,15000000.0
2008-05-23 03:33:00,4.73679,4.73788,4.73654,4.73709,14000000.0
2008-05-23 03:34:00,4.73708,4.73784,4.73657,4.73743,13000000.0
2008-05-23 03:35:00,4.73677,4.73804,4.73677,4.73804,9000000.0
2008-05-23 03:36:00,4.73758,4.73808,4.7368,4.73808,13000000.0
2008-05-23 03:37:00,4.73714,4.73714,4.73674,4.73674,13000000.0
2008-05-23 03:38:00,4.73786,4.73845,4.73727,4.73793,14000000.0
2008-05-23 03:39:00,4.73778,4.73817,4.73717,4.73793,11000000.0
2008-05-23 03:40:00,4.73832,4.73876,4.73744,4.73766,12000000.0
2008-05-23 03:41:00,4.73755,4.73918,4.73746,4.7384,19000000.0
2008-05-23 03:42:00,4.73827,4.73882,4.73782,4.73782,10000000.0
2008-05-23 03:43:00,4.73846,4.73846,4.73735,4.7379,12000000.0
2008-05-23 03:44:00,4.73834,4.73894,4.73733,4.73894,12000000.0
2008-05-23 03:45:00,4.73816,4.73861,4.73724,4.73773,14000000.0
2008-05-23 03:46:00,4.73721,4.73832,4.73721,4.73738,13000000.0
2008-05-23 03:47:00,4.73816,4.73873,4.73807,4.73873,9000000.0
2008-05-23 03:48:00,4.73849,4.73849,4.7376,4.7376,8000000.0
2008-05-23 03:49:00,4.73749,4.73781,4.7363,4.73755,19000000.0
2008-05-23 03:50:00,4.7374,4.73776,4.73636,4.73727,12000000.0
2008-05-23 03:51:00,4.73752,4.73778,4.73646,4.73707,15000000.0
2008-05-23 03:52:00,4.7377,4.73818,4.73695,4.73734,11000000.0
2008-05-23 03:53:00,4.73714,4.73801,4.73689,4.73731,12000000.0
2008-05-23 03:54:00,4.7372,4.73769,4.73645,4.73731,12000000.0
2008-05-23 03:55:00,4.73785,4.73795,4.73659,4.73725,12000000.0
2008-05-23 03:56:00,4.73708,4.73754,4.73651,4.73706,14000000.0
2008-05-23 03:57:00,4.73714,4.73766,4.73674,4.73766,15000000.0
2008-05-23 03:58:00,4.73713,4.73849,4.73713,4.73766,12000000.0
2008-05-23 03:59:00,4.7381,4.73833,4.73686,4.73767,17000000.0
2008-05-23 04:00:00,4.73746,4.73792,4.73717,4.73728,14000000.0
2008-05-23 04:01:00,4.73857,4.73861,4.73678,4.73772,13000000.0
2008-05-23 04:02:00,4.73676,4.73756,4.7364,4.73724,16000000.0
2008-05-23 04:03:00,4.73687,4.73759,4.73645,4.73732,14000000.0
2008-05-23 04:04:00,4.73648,4.73787,4.73648,4.73787,19000000.0
2008-05-23 04:05:00,4.73701,4.73831,4.73663,4.73752,12000000.0
2008-05-23 04:06:00,4.73799,4.73878,4.73699,4.73878,18000000.0
2008-05-23 04:07:00,4.73837,4.73837,4.73728,4.73774,16000000.0
2008-05-23 04:08:00,4.73761,4.73869,4.73761,4.73858,8000000.0
2008-05-23 04:09:00,4.73741,4.73885,4.73741,4.73885,13000000.0
2008-05-23 04:10:00,4.73783,4.73892,4.73737,4.73892,14000000.0
2008-05-23 04:11:00,4.7382,4.73852,4.73726,4.73744,18000000.0
2008-05-23 04:12:00,4.73768,4.7392,4.73768,4.7392,10000000.0
2008-05-23 04:13:00,4.73867,4.73926,4.7378,4.73823,14000000.0
2008-05-23 04:14:00,4.7381,4.73899,4.73749,4.73771,20000000.0
2008-05-23 04:15:00,4.73821,4.73892,4.73746,4.7381,14000000.0
2008-05-23 04:16:00,4.73863,4.73873,4.7375,4.73804,15000000.0
2008-05-23 04:17:00,4.73767,4.73879,4.7374,4.73778,22000000.0
2008-05-23 04:18:00,4.73911,4.73911,4.73716,4.73781,17000000.0
2008-05-23 04:19:00,4.73811,4.73832,4.73721,4.73767,12000000.0
2008-05-23 04:20:00,4.73732,4.73847,4.7373,4.73803,17000000.0
2008-05-23 04:21:00,4.73727,4.73836,4.7371,4.7372,13000000.0
2008-05-23 04:22:00,4.73772,4.73819,4.73708,4.73819,14000000.0
2008-05-23 04:23:00,4.73717,4.73823,4.73675,4.73823,9000000.0
2008-05-23 04:24:00,4.73692,4.73762,4.73658,4.73754,9000000.0
2008-05-23 04:25:00,4.73693,4.73801,4.73598,4.73639,13000000.0
2008-05-23 04:26:00,4.73609,4.73731,4.73554,4.73596,12000000.0
2008-05-23 04:27:00,4.73663,4.73767,4.73578,4.73648,16000000.0
2008-05-23 04:28:00,4.73632,4.7374,4.73589,4.7374,11000000.0
2008-05-23 04:29:00,4.73631,4.73743,4.73525,4.73712,20000000.0
2008-05-23 04:30:00,4.7373,4.7373,4.73608,4.73608,16000000.0
2008-05-23 04:31:00,4.73749,4.73781,4.7364,4.73724,12000000.0
2008-05-23 04:32:00,4.73708,4.73759,4.73682,4.73759,11000000.0
2008-05-23 04:33:00,4.73677,4.73833,4.73677,4.73785,14000000.0
2008-05-23 04:34:00,4.73636,4.73811,4.73636,4.73807,11000000.0
2008-05-23 04:35:00,4.73793,4.73835,4.73707,4.73741,14000000.0
2008-05-23 04:36:00,4.73843,4.73886,4.73747,4.73827,11000000.0
2008-05-23 04:37:00,4.73787,4.73787,4.73635,4.73635,15000000.0
2008-05-23 04:38:00,4.73783,4.73817,4.73702,4.73788,7000000.0
2008-05-23 04:39:00,4.73812,4.73837,4.73662,4.73837,19000000.0
2008-05-23 04:40:00,4.738,4.73833,4.73674,4.73679,14000000.0
2008-05-23 04:41:00,4.73867,4.73867,4.73691,4.73727,12000000.0
2008-05-23 04:42:00,4.73682,4.73801,4.73649,4.73785,11000000.0
2008-05-23 04:43:00,4.73801,4.73833,4.73667,4.73765,15000000.0
2008-05-23 04:44:00,4.73743,4.73743,4.7364,4.73691,13000000.0
2008-05-23 04:45:00,4.73708,4.73798,4.7365,4.73694,19000000.0
2008-05-23 04:46:00,4.73822,4.73857,4.73675,4.73783,14000000.0
2008-05-23 04:47:00,4.73672,4.73779,4.73619,4.73779,7000000.0
2008-05-23 04:48:00,4.73689,4.73778,4.73644,4.73718,14000000.0
2008-05-23 04:49:00,4.73676,4.73795,4.73615,4.73719,12000000.0
2008-05-23 04:50:00,4.73733,4.73772,4.73628,4.73738,9000000.0
2008-05-23 04:51:00,4.73619,4.73788,4.736,4.73689,16000000.0
2008-05-23 04:52:00,4.73651,4.73737,4.73599,4.73737,14000000.0
2008-05-23 04:53:00,4.73684,4.73746,4.73666,4.73746,12000000.0
2008-05-23 04:54:00,4.73666,4.73726,4.73649,4.73724,9000000.0
2008-05-23 04:55:00,4.73605,4.73734,4.73565,4.73733,19000000.0
2008-05-23 04:56:00,4.73769,4.7378,4.73628,4.73672,17000000.0
2008-05-23 04:57:00,4.73705,4.73719,4.73617,4.73617,15000000.0
2008-05-23 04:58:00,4.73747,4.73747,4.73642,4.73704,7000000.0
2008-05-23 04:59:00,4.73609,4.73745,4.73571,4.73745,10000000.0
2008-05-23 05:00:00,4.73596,4.73716,4.73567,4.73646,19000000.0
2008-05-23 05:01:00,4.73659,4.73722,4.73626,4.73626,8000000.0
2008-05-23 05:02:00,4.73628,4.73628,4.73573,4.73573,8000000.0
2008-05-23 05:03:00,4.73749,4.73749,4.73645,4.73723,13000000.0
2008-05-23 05:04:00,4.73628,4.73737,4.73628,4.73737,16000000.0
2008-05-23 05:05:00,4.73705,4.73748,4.7361,4.73732,17000000.0
2008-05-23 05:06:00,4.73679,4.73751,4.73622,4.73739,15000000.0
2008-05-23 05:07:00,4.73708,4.73755,4.73665,4.73718,9000000.0
2008-05-23 05:08:00,4.73694,4.73769,4.73669,4.73718,14000000.0
2008-05-23 05:09:00,4.73685,4.73756,4.73627,4.73714,15000000.0
2008-05-23 05:10:00,4.73659,4.73666,4.73625,4.73625,13000000.0
2008-05-23 05:11:00,4.7368,4.73745,4.73606,4.73658,13000000.0
2008-05-23 05:12:00,4.73746,4.73746,4.73612,4.73647,15000000.0
2008-05-23 05:13:00,4.73604,4.73718,4.73559,4.73673,14000000.0
2008-05-23 05:14:00,4.73617,4.73712,4.73569,4.7357,13000000.0
2008-05-23 05:15:00,4.73617,4.73678,4.73562,4.73631,15000000.0
2008-05-23 05:16:00,4.73614,4.73678,4.73535,4.73535,12000000.0
2008-05-23 05:17:00,4.73574,4.73688,4.73539,4.73607,13000000.0
2008-05-23 05:18:00,4.73712,4.73712,4.73581,4.73612,14000000.0
2008-05-23 05:19:00,4.73662,4.73662,4.73544,4.73627,9000000.0
2008-05-23 05:20:00,4.73532,4.73626,4.73523,4.73523,12000000.0
2008-05-23 05:21:00,4.73739,4.73739,4.73587,4.73587,9000000.0
2008-05-23 05:22:00,4.73626,4.7364,4.73583,4.7364,13000000.0
2008-05-23 05:23:00,4.73663,4.73697,4.73612,4.73654,9000000.0
2008-05-23 05:24:00,4.73782,4.73782,4.73631,4.73676,13000000.0
2008-05-23 05:25:00,4.73676,4.73741,4.73665,4.73693,10000000.0
2008-05-23 05:26:00,4.73776,4.73797,4.73637,4.73797,11000000.0
2008-05-23 05:27:00,4.73804,4.73872,4.73695,4.73753,20000000.0
2008-05-23 05:28:00,4.73779,4.73849,4.73736,4.73781,11000000.0
2008-05-23 05:29:00,4.73907,4.73907,4.73779,4.73803,8000000.0
2008-05-23 05:30:00,4.73803,4.73869,4.73711,4.73828,13000000.0
2008-05-23 05:31:00,4.73841,4.73841,4.73653,4.73653,12000000.0
2008-05-23 05:32:00,4.73797,4.73848,4.73727,4.73848,14000000.0
2008-05-23 05:33:00,4.73904,4.73904,4.73763,4.73773,10000000.0
2008-05-23 05:34:00,4.73857,4.73857,4.73733,4.73788,14000000.0
2008-05-23 05:35:00,4.73715,4.7379,4.73658,4.73738,16000000.0
2008-05-23 05:36:00,4.73729,4.73846,4.73676,4.73818,11000000.0
2008-05-23 05:37:00,4.73741,4.73748,4.73684,4.73684,14000000.0
2008-05-23 05:38:00,4.73668,4.73797,4.73642,4.73747,12000000.0
2008-05-23 05:39:00,4.73694,4.73744,4.73624,4.73703,16000000.0
2008-05-23 05:40:00,4.73718,4.73724,4.73606,4.73678,15000000.0
2008-05-23 05:41:00,4.73639,4.7369,4.73596,4.73638,11000000.0
2008-05-23 05:42:00,4.73684,4.73684,4.73569,4.73569,20000000.0
2008-05-23 05:43:00,4.73636,4.73743,4.73591,4.73743,13000000.0
2008-05-23 05:44:00,4.73716,4.73741,4.73627,4.73694,10000000.0
2008-05-23 05:45:00,4.73601,4.73686,4.73569,4.73631,9000000.0
2008-05-23 05:46:00,4.73599,4.73599,4.73562,4.73571,24000000.0
2008-05-23 05:47:00,4.73672,4.73723,4.73567,4.73567,16000000.0
2008-05-23 05:48:00,4.73721,4.73721,4.73612,4.73638,8000000.0
2008-05-23 05:49:00,4.73586,4.73586,4.73552,4.73552,7000000.0
2008-05-23 05:50:00,4.73656,4.73663,4.73572,4.73611,11000000.0
2008-05-23 05:51:00,4.73674,4.73704,4.73555,4.73555,18000000.0
2008-05-23 05:52:00,4.73704,4.73704,4.7357,4.7357,9000000.0
2008-05-23 05:53:00,4.73689,4.73689,4.7354,4.7354,15000000.0
2008-05-23 05:54:00,4.73522,4.73652,4.73505,4.73568,14000000.0
2008-05-23 05:55:00,4.73706,4.73706,4.73532,4.73592,15000000.0
2008-05-23 05:56:00,4.73665,4.73665,4.7352,4.73607,23000000.0
2008-05-23 05:57:00,4.73564,4.73688,4.73564,4.73641,17000000.0
2008-05-23 05:58:00,4.73607,4.73694,4.73604,4.73694,11000000.0
2008-05-23 05:59:00,4.73642,4.73651,4.73509,4.73528,13000000.0
2008-05-23 06:00:00,4.73622,4.73659,4.73506,4.73654,18000000.0
2008-05-23 06:01:00,4.73576,4.73618,4.7353,4.73604,9000000.0
2008-05-23 06:02:00,4.73555,4.73669,4.73555,4.73664,16000000.0
2008-05-23 06:03:00,4.73605,4.73716,4.73563,4.73695,12000000.0
2008-05-23 06:04:00,4.73725,4.73768,4.73588,4.73768,17000000.0
2008-05-23 06:05:00,4.73804,4.73804,4.73674,4.73779,11000000.0
2008-05-23 06:06:00,4.73739,4.73779,4.73623,4.73717,14000000.0
2008-05-23 06:07:00,4.73715,4.73755,4.73624,4.7372,13000000.0
2008-05-23 06:08:00,4.73629,4.73708,4.73584,4.73654,13000000.0
2008-05-23 06:09:00,4.73653,4.73675,4.73624,4.73624,11000000.0
2008-05-23 06:10:00,4.73678,4.73693,4.73539,4.73539,8000000.0
2008-05-23 06:11:00,4.7348,4.73662,4.7348,4.73534,17000000.0
2008-05-23 06:12:00,4.73555,4.73599,4.73493,4.73599,13000000.0
2008-05-23 06:13:00,4.73561,4.73623,4.73507,4.73561,13000000.0
2008-05-23 06:14:00,4.73578,4.73627,4.73534,4.73555,11000000.0
2008-05-23 06:15:00,4.73665,4.73684,4.73534,4.73588,16000000.0
2008-05-23 06:16:00,4.73672,4.73678,4.73549,4.73574,13000000.0
2008-05-23 06:17:00,4.73608,4.73644,4.73528,4.73637,18000000.0
2008-05-23 06:18:00,4.7356,4.73617,4.73486,4.73532,11000000.0
2008-05-23 06:19:00,4.73508,4.73594,4.73461,4.73532,7000000.0
2008-05-23 06:20:00,4.73596,4.73596,4.73473,4.73504,17000000.0
2008-05-23 06:21:00,4.73618,4.73649,4.73491,4.73543,13000000.0
2008-05-23 06:22:00,4.73606,4.73645,4.73499,4.73615,19000000.0
2008-05-23 06:23:00,4.73601,4.73638,4.73436,4.73574,19000000.0
2008-05-23 06:24:00,4.7347,4.73569,4.7347,4.73472,20000000.0
2008-05-23 06:25:00,4.7351,4.73594,4.73493,4.73529,8000000.0
2008-05-23 06:26:00,4.73518,4.73624,4.73475,4.73611,19000000.0
2008-05-23 06:27:00,4.7346,4.73572,4.7346,4.73524,12000000.0
2008-05-23 06:28:00,4.73463,4.73646,4.73463,4.73551,10000000.0
2008-05-23 06:29:00,4.73536,4.73623,4.73523,4.73551,10000000.0
2008-05-23 06:30:00,4.73622,4.73697,4.73525,4.73692,12000000.0
2008-05-23 06:31:00,4.73613,4.73669,4.73539,4.73579,15000000.0
2008-05-23 06:32:00,4.73628,4.73669,4.7357,4.73669,11000000.0
2008-05-23 06:33:00,4.73689,4.73695,4.7356,4.73649,13000000.0
2008-05-23 06:34:00,4.73646,4.73653,4.73557,4.73611,7000000.0
2008-05-23 06:35:00,4.73671,4.73699,4.7354,4.73699,11000000.0
2008-05-23 06:36:00,4.73548,4.73632,4.73547,4.73547,7000000.0
2008-05-23 06:37:00,4.73516,4.73687,4.73516,4.73687,9000000.0
2008-05-23 06:38:00,4.73641,4.73758,4.73608,4.73758,11000000.0
2008-05-23 06:39:00,4.73732,4.73763,4.73588,4.73757,14000000.0
2008-05-23 06:40:00,4.73754,4.73754,4.7356,4.73659,12000000.0
2008-05-23 06:41:00,4.73715,4.7378,4.73617,4.7378,17000000.0
2008-05-23 06:42:00,4.73715,4.73831,4.73672,4.73686,13000000.0
2008-05-23 06:43:00,4.73708,4.73715,4.73695,4.73715,11000000.0
2008-05-23 06:44:00,4.73625,4.73755,4.73625,4.73725,15000000.0
2008-05-23 06:45:00,4.73761,4.73789,4.73696,4.73789,10000000.0
2008-05-23 06:46:00,4.73796,4.73796,4.73668,4.73688,14000000.0
2008-05-23 06:47:00,4.73707,4.73715,4.73695,4.73708,10000000.0
2008-05-23 06:48:00,4.73631,4.73764,4.73631,4.73716,13000000.0
2008-05-23 06:49:00,4.73707,4.73728,4.73618,4.73689,15000000.0
2008-05-23 06:50:00,4.73601,4.73716,4.73601,4.73668,16000000.0
2008-05-23 06:51:00,4.73588,4.73749,4.73559,4.73634,14000000.0
2008-05-23 06:52:00,4.73611,4.73683,4.73571,4.73639,10000000.0
2008-05-23 06:53:00,4.73715,4.73755,4.73578,4.73578,12000000.0
2008-05-23 06:54:00,4.73615,4.73716,4.73573,4.73628,14000000.0
2008-05-23 06:55:00,4.73656,4.73721,4.73627,4.73627,18000000.0
2008-05-23 06:56:00,4.73766,4.73797,4.73644,4.73684,19000000.0
2008-05-23 06:57:00,4.73726,4.73762,4.73677,4.7374,8000000.0
2008-05-23 06:58:00,4.73711,4.73837,4.73711,4.73718,10000000.0
2008-05-23 06:59:00,4.73818,4.73841,4.73713,4.73791,17000000.0
2008-05-23 07:00:00,4.73877,4.7392,4.73808,4.73842,11000000.0
2008-05-23 07:01:00,4.73817,4.73852,4.73723,4.7378,11000000.0
2008-05-23 07:02:00,4.73772,4.73844,4.73715,4.73793,13000000.0
2008-05-23 07:03:00,4.73797,4.73879,4.73751,4.73796,12000000.0
2008-05-23 07:04:00,4.73885,4.73942,4.73772,4.73854,18000000.0
2008-05-23 07:05:00,4.73866,4.73972,4.73823,4.73908,12000000.0
2008-05-23 07:06:00,4.73897,4.73933,4.73748,4.73788,15000000.0
2008-05-23 07:07:00,4.73903,4.73903,4.73714,4.73718,11000000.0
2008-05-23 07:08:00,4.73808,4.73871,4.73746,4.73871,9000000.0
2008-05-23 07:09:00,4.73854,4.73894,4.73775,4.73887,15000000.0
2008-05-23 07:10:00,4.73883,4.73883,4.73818,4.73818,19000000.0
2008-05-23 07:11:00,4.73829,4.73866,4.73721,4.73721,9000000.0
2008-05-23 07:12:00,4.73752,4.73848,4.73685,4.73766,12000000.0
2008-05-23 07:13:00,4.738,4.73906,4.73773,4.73823,19000000.0
2008-05-23 07:14:00,4.73813,4.73867,4.73763,4.73812,8000000.0
2008-05-23 07:15:00,4.73795,4.73907,4.73694,4.73694,16000000.0
2008-05-23 07:16:00,4.73819,4.73897,4.73712,4.73789,18000000.0
2008-05-23 07:17:00,4.73838,4.73909,4.7374,4.7374,22000000.0
2008-05-23 07:18:00,4.73769,4.73838,4.73709,4.7373,16000000.0
2008-05-23 07:19:00,4.73848,4.73908,4.73771,4.73815,17000000.0
2008-05-23 07:20:00,4.73802,4.7388,4.73759,4.73781,14000000.0
2008-05-23 07:21:00,4.7385,4.73851,4.73756,4.738,16000000.0
2008-05-23 07:22:00,4.73911,4.73911,4.7373,4.73791,14000000.0
2008-05-23 07:23:00,4.73774,4.73834,4.73734,4.73754,17000000.0
2008-05-23 07:24:00,4.73838,4.73838,4.73663,4.73663,9000000.0
2008-05-23 07:25:00,4.73793,4.7382,4.73672,4.7381,13000000.0
2008-05-23 07:26:00,4.73826,4.73832,4.73713,4.73823,13000000.0
2008-05-23 07:27:00,4.73829,4.73829,4.73741,4.73784,7000000.0
2008-05-23 07:28:00,4.73851,4.73854,4.73734,4.73771,18000000.0
2008-05-23 07:29:00,4.73898,4.73898,4.73752,4.73882,8000000.0
2008-05-23 07:30:00,4.73787,4.73842,4.73711,4.738,16000000.0
2008-05-23 07:31:00,4.7389,4.7389,4.73741,4.73797,15000000.0
2008-05-23 07:32:00,4.73817,4.73884,4.7377,4.73827,13000000.0
2008-05-23 07:33:00,4.73626,4.73744,4.73493,4.73674,8000000.0
2008-05-23 07:34:00,4.73808,4.7385,4.73763,4.73766,11000000.0
2008-05-23 07:35:00,4.73871,4.73887,4.73757,4.73881,16000000.0
2008-05-23 07:36:00,4.73851,4.73851,4.73717,4.73772,11000000.0
2008-05-23 07:37:00,4.7388,4.73917,4.73808,4.73907,17000000.0
2008-05-23 07:38:00,4.73679,4.73809,4.73645,4.73719,9000000.0
2008-05-23 07:39:00,4.73746,4.73788,4.73606,4.7368,12000000.0
2008-05-23 07:40:00,4.73665,4.73732,4.73613,4.73695,14000000.0
2008-05-23 07:41:00,4.73764,4.73764,4.73597,4.73671,14000000.0
2008-05-23 07:42:00,4.7371,4.73715,4.73583,4.73583,8000000.0
2008-05-23 07:43:00,4.73642,4.73647,4.73428,4.73552,15000000.0
2008-05-23 07:44:00,4.73604,4.7361,4.73469,4.7361,13000000.0
2008-05-23 07:45:00,4.73596,4.73641,4.7346,4.73631,19000000.0
2008-05-23 07:46:00,4.73558,4.73644,4.73542,4.73562,11000000.0
2008-05-23 07:47:00,4.73564,4.73601,4.73347,4.73347,16000000.0
2008-05-23 07:48:00,4.73552,4.73552,4.73254,4.73254,9000000.0
2008-05-23 07:49:00,4.734,4.73418,4.73317,4.73317,11000000.0
2008-05-23 07:50:00,4.73501,4.73535,4.73301,4.73535,11000000.0
2008-05-23 07:51:00,4.73469,4.73535,4.73343,4.73403,13000000.0
2008-05-23 07:52:00,4.73464,4.73518,4.73384,4.73459,14000000.0
2008-05-23 07:53:00,4.73577,4.73595,4.73385,4.73563,10000000.0
2008-05-23 07:54:00,4.73337,4.73589,4.73336,4.73368,17000000.0
2008-05-23 07:55:00,4.73558,4.73558,4.73381,4.73416,10000000.0
2008-05-23 07:56:00,4.73452,4.73508,4.73381,4.73389,11000000.0
2008-05-23 07:57:00,4.73479,4.73595,4.7336,4.73595,11000000.0
2008-05-23 07:58:00,4.73348,4.73577,4.73348,4.73511,24000000.0
2008-05-23 07:59:00,4.73512,4.73516,4.73381,4.73398,11000000.0
2008-05-23 08:00:00,4.7335,4.73546,4.73339,4.73546,14000000.0
2008-05-23 08:01:00,4.73458,4.73499,4.73361,4.73361,15000000.0
2008-05-23 08:02:00,4.73416,4.73544,4.73361,4.734,16000000.0
2008-05-23 08:03:00,4.73513,4.73588,4.73443,4.73528,10000000.0
2008-05-23 08:04:00,4.73582,4.73626,4.73437,4.73437,13000000.0
2008-05-23 08:05:00,4.73476,4.73629,4.73384,4.73384,18000000.0
2008-05-23 08:06:00,4.73498,4.73593,4.73401,4.73471,14000000.0
2008-05-23 08:07:00,4.7352,4.73594,4.73473,4.73473,11000000.0
2008-05-23 08:08:00,4.73625,4.73625,4.73444,4.73444,19000000.0
2008-05-23 08:09:00,4.73535,4.73557,4.73434,4.73557,9000000.0
2008-05-23 08:10:00,4.73493,4.73556,4.73418,4.73432,8000000.0
2008-05-23 08:11:00,4.73481,4.73692,4.73379,4.73499,16000000.0
2008-05-23 08:12:00,4.7345,4.73505,4.73339,4.73344,16000000.0
2008-05-23 08:13:00,4.73423,4.73472,4.73336,4.73353,15000000.0
2008-05-23 08:14:00,4.73569,4.73627,4.73445,4.73521,15000000.0
2008-05-23 08:15:00,4.73569,4.7363,4.73427,4.73427,14000000.0
2008-05-23 08:16:00,4.73609,4.73635,4.7344,4.73517,14000000.0
2008-05-23 08:17:00,4.73579,4.73595,4.73442,4.73548,15000000.0
2008-05-23 08:18:00,4.73629,4.73629,4.73499,4.73499,11000000.0
2008-05-23 08:19:00,4.73618,4.73618,4.7346,4.73568,16000000.0
2008-05-23 08:20:00,4.73588,4.73627,4.73477,4.73599,17000000.0
2008-05-23 08:21:00,4.73625,4.73625,4.73413,4.7345,15000000.0
2008-05-23 08:22:00,4.73373,4.73546,4.73373,4.73546,8000000.0
2008-05-23 08:23:00,4.73416,4.7362,4.73416,4.7362,15000000.0
2008-05-23 08:24:00,4.73616,4.73666,4.73499,4.73499,8000000.0
2008-05-23 08:25:00,4.73589,4.73775,4.7352,4.73685,17000000.0
2008-05-23 08:26:00,4.73608,4.73688,4.7353,4.7364,14000000.0
2008-05-23 08:27:00,4.73801,4.73823,4.73648,4.73673,9000000.0
2008-05-23 08:28:00,4.73925,4.73996,4.73816,4.7382,11000000.0
2008-05-23 08:29:00,4.73931,4.74028,4.73765,4.74028,15000000.0
2008-05-23 08:30:00,4.73985,4.74136,4.73903,4.74019,10000000.0
2008-05-23 08:31:00,4.74043,4.74177,4.74022,4.7406,17000000.0
2008-05-23 08:32:00,4.73927,4.7408,4.73885,4.7399,20000000.0
2008-05-23 08:33:00,4.74041,4.74106,4.73975,4.74023,7000000.0
2008-05-23 08:34:00,4.74034,4.74103,4.73934,4.74103,8000000.0
2008-05-23 08:35:00,4.7407,4.7407,4.73862,4.73886,19000000.0
2008-05-23 08:36:00,4.74042,4.74059,4.73879,4.73883,14000000.0
2008-05-23 08:37:00,4.74069,4.74069,4.73788,4.73837,12000000.0
2008-05-23 08:38:00,4.73936,4.73936,4.73781,4.73842,13000000.0
2008-05-23 08:39:00,4.73872,4.73928,4.73783,4.73837,14000000.0
2008-05-23 08:40:00,4.73786,4.73957,4.73771,4.73815,12000000.0
2008-05-23 08:41:00,4.73775,4.73886,4.73733,4.73852,11000000.0
2008-05-23 08:42:00,4.73853,4.73853,4.7369,4.7369,18000000.0
2008-05-23 08:43:00,4.73821,4.73869,4.73691,4.73691,8000000.0
2008-05-23 08:44:00,4.73868,4.73881,4.7371,4.73822,12000000.0
2008-05-23 08:45:00,4.73836,4.73876,4.73716,4.73787,20000000.0
2008-05-23 08:46:00,4.73863,4.73975,4.73725,4.73975,10000000.0
2008-05-23 08:47:00,4.73868,4.73956,4.73776,4.73849,13000000.0
2008-05-23 08:48:00,4.73779,4.73898,4.73777,4.73785,16000000.0
2008-05-23 08:49:00,4.73907,4.73907,4.73698,4.73836,9000000.0
2008-05-23 08:50:00,4.73869,4.73881,4.73708,4.73779,17000000.0
2008-05-23 08:51:00,4.73718,4.74069,4.73718,4.7404,8000000.0
2008-05-23 08:52:00,4.73995,4.74095,4.73826,4.73893,20000000.0
2008-05-23 08:53:00,4.73938,4.74082,4.73858,4.74082,16000000.0
2008-05-23 08:54:00,4.73979,4.7404,4.73849,4.73987,15000000.0
2008-05-23 08:55:00,4.73981,4.73983,4.73751,4.73785,12000000.0
2008-05-23 08:56:00,4.73828,4.73882,4.73664,4.73762,14000000.0
2008-05-23 08:57:00,4.73672,4.73856,4.73582,4.73836,14000000.0
2008-05-23 08:58:00,4.73912,4.74028,4.73768,4.73988,15000000.0
2008-05-23 08:59:00,4.73862,4.74064,4.73862,4.73926,15000000.0
2008-05-23 09:00:00,4.74037,4.74128,4.73914,4.74091,14000000.0
2008-05-23 09:01:00,4.74215,4.74468,4.74116,4.74303,14000000.0
2008-05-23 09:02:00,4.74312,4.74371,4.74206,4.74352,17000000.0
2008-05-23 09:03:00,4.74256,4.74398,4.74126,4.74398,16000000.0
2008-05-23 09:04:00,4.74276,4.74354,4.74193,4.74213,10000000.0
2008-05-23 09:05:00,4.74165,4.74387,4.74165,4.74339,14000000.0
2008-05-23 09:06:00,4.74305,4.74629,4.74305,4.7437,14000000.0
2008-05-23 09:07:00,4.74475,4.7456,4.7438,4.74519,9000000.0
2008-05-23 09:08:00,4.74535,4.74537,4.74356,4.74359,17000000.0
2008-05-23 09:09:00,4.74289,4.74483,4.74289,4.74483,9000000.0
2008-05-23 09:10:00,4.74427,4.74569,4.74323,4.74401,12000000.0
2008-05-23 09:11:00,4.74456,4.74521,4.74359,4.74399,15000000.0
2008-05-23 09:12:00,4.74349,4.74503,4.74349,4.74436,14000000.0
2008-05-23 09:13:00,4.74419,4.74466,4.74255,4.74352,12000000.0
2008-05-23 09:14:00,4.74507,4.74507,4.74322,4.74383,13000000.0
2008-05-23 09:15:00,4.74358,4.74358,4.74111,4.74197,13000000.0
2008-05-23 09:16:00,4.74114,4.74204,4.74036,4.74036,10000000.0
2008-05-23 09:17:00,4.74194,4.74321,4.7403,4.74215,14000000.0
2008-05-23 09:18:00,4.7408,4.74153,4.73937,4.74024,16000000.0
2008-05-23 09:19:00,4.73999,4.74079,4.73923,4.73923,14000000.0
2008-05-23 09:20:00,4.74113,4.74137,4.73982,4.74007,11000000.0
2008-05-23 09:21:00,4.74096,4.74137,4.73972,4.73972,11000000.0
2008-05-23 09:22:00,4.7412,4.7412,4.73884,4.73884,18000000.0
2008-05-23 09:23:00,4.74078,4.74154,4.73957,4.74024,18000000.0
2008-05-23 09:24:00,4.74046,4.74197,4.73945,4.74064,18000000.0
2008-05-23 09:25:00,4.74258,4.74419,4.7414,4.74352,13000000.0
2008-05-23 09:26:00,4.74437,4.74521,4.74256,4.74521,13000000.0
2008-05-23 09:27:00,4.7444,4.7452,4.74354,4.74375,11000000.0
2008-05-23 09:28:00,4.74295,4.74478,4.74215,4.74359,12000000.0
2008-05-23 09:29:00,4.74409,4.74415,4.74227,4.74303,16000000.0
2008-05-23 09:30:00,4.7424,4.74285,4.74084,4.74155,11000000.0
2008-05-23 09:31:00,4.73979,4.74173,4.73954,4.74109,13000000.0
2008-05-23 09:32:00,4.74203,4.74222,4.74026,4.74051,14000000.0
2008-05-23 09:33:00,4.74051,4.74162,4.74,4.74074,16000000.0
2008-05-23 09:34:00,4.74175,4.74218,4.7402,4.74203,13000000.0
2008-05-23 09:35:00,4.74148,4.74203,4.74067,4.74087,9000000.0
2008-05-23 09:36:00,4.74155,4.74224,4.74078,4.74078,7000000.0
2008-05-23 09:37:00,4.74084,4.74172,4.73979,4.74043,14000000.0
2008-05-23 09:38:00,4.73958,4.74088,4.73919,4.74067,18000000.0
2008-05-23 09:39:00,4.74052,4.74093,4.73914,4.73995,15000000.0
2008-05-23 09:40:00,4.74081,4.74124,4.73981,4.73999,10000000.0
2008-05-23 09:41:00,4.74031,4.74263,4.74031,4.74236,14000000.0
2008-05-23 09:42:00,4.74199,4.74199,4.74039,4.74039,18000000.0
2008-05-23 09:43:00,4.74069,4.74135,4.73956,4.73956,9000000.0
2008-05-23 09:44:00,4.74084,4.74093,4.74014,4.74018,10000000.0
2008-05-23 09:45:00,4.74053,4.74099,4.7391,4.7391,10000000.0
2008-05-23 09:46:00,4.73989,4.74005,4.73806,4.73806,14000000.0
2008-05-23 09:47:00,4.73766,4.7393,4.73757,4.73757,11000000.0
2008-05-23 09:48:00,4.73883,4.73901,4.73779,4.73836,10000000.0
2008-05-23 09:49:00,4.73933,4.73978,4.73812,4.7383,13000000.0
2008-05-23 09:50:00,4.73868,4.73929,4.73787,4.7386,12000000.0
2008-05-23 09:51:00,4.7379,4.7392,4.7371,4.7371,18000000.0
2008-05-23 09:52:00,4.73789,4.73876,4.73575,4.73575,12000000.0
2008-05-23 09:53:00,4.73713,4.73713,4.73514,4.73615,18000000.0
2008-05-23 09:54:00,4.73602,4.73872,4.73602,4.73746,13000000.0
2008-05-23 09:55:00,4.73813,4.73813,4.73674,4.73758,14000000.0
2008-05-23 09:56:00,4.7373,4.73835,4.73653,4.73711,16000000.0
2008-05-23 09:57:00,4.73866,4.73889,4.73754,4.7387,17000000.0
2008-05-23 09:58:00,4.73889,4.73892,4.73711,4.73886,18000000.0
2008-05-23 09:59:00,4.73747,4.73877,4.73747,4.7384,7000000.0
2008-05-23 10:00:00,4.73872,4.74183,4.73842,4.74183,13000000.0
2008-05-23 10:01:00,4.74007,4.74132,4.73937,4.74132,15000000.0
2008-05-23 10:02:00,4.73896,4.74045,4.73849,4.73968,10000000.0
2008-05-23 10:03:00,4.74019,4.74182,4.73904,4.74173,15000000.0
2008-05-23 10:04:00,4.7421,4.7421,4.74032,4.74149,13000000.0
2008-05-23 10:05:00,4.7417,4.74308,4.74043,4.74133,16000000.0
2008-05-23 10:06:00,4.74136,4.74165,4.7406,4.74159,16000000.0
2008-05-23 10:07:00,4.74087,4.74218,4.74065,4.74137,24000000.0
2008-05-23 10:08:00,4.74243,4.7428,4.73928,4.74142,13000000.0
2008-05-23 10:09:00,4.74075,4.74129,4.74014,4.7408,17000000.0
2008-05-23 10:10:00,4.74087,4.74245,4.73879,4.73879,14000000.0
2008-05-23 10:11:00,4.73925,4.74026,4.73862,4.74013,14000000.0
2008-05-23 10:12:00,4.73925,4.74003,4.73891,4.73949,9000000.0
2008-05-23 10:13:00,4.73852,4.74019,4.73852,4.73875,13000000.0
2008-05-23 10:14:00,4.74023,4.74023,4.73863,4.73916,10000000.0
2008-05-23 10:15:00,4.73865,4.73891,4.73528,4.73627,19000000.0
2008-05-23 10:16:00,4.73626,4.73661,4.73519,4.73523,11000000.0
2008-05-23 10:17:00,4.73566,4.7364,4.73435,4.73489,13000000.0
2008-05-23 10:18:00,4.73658,4.7377,4.73531,4.73614,21000000.0
2008-05-23 10:19:00,4.7366,4.73794,4.73625,4.73724,12000000.0
2008-05-23 10:20:00,4.73743,4.73785,4.73678,4.73678,8000000.0
2008-05-23 10:21:00,4.73781,4.73861,4.73686,4.73768,17000000.0
2008-05-23 10:22:00,4.73723,4.73791,4.73646,4.73752,15000000.0
2008-05-23 10:23:00,4.73594,4.73669,4.73547,4.73547,11000000.0
2008-05-23 10:24:00,4.73692,4.73692,4.73494,4.73643,13000000.0
2008-05-23 10:25:00,4.73677,4.73677,4.73533,4.7358,14000000.0
2008-05-23 10:26:00,4.73684,4.73704,4.73457,4.73604,10000000.0
2008-05-23 10:27:00,4.73533,4.73533,4.733,4.73419,9000000.0
2008-05-23 10:28:00,4.73327,4.73407,4.73276,4.73276,11000000.0
2008-05-23 10:29:00,4.73447,4.73509,4.73347,4.734,19000000.0
2008-05-23 10:30:00,4.73454,4.73521,4.73405,4.73405,11000000.0
2008-05-23 10:31:00,4.73473,4.73538,4.73375,4.73375,15000000.0
2008-05-23 10:32:00,4.73455,4.73494,4.73405,4.73462,9000000.0
2008-05-23 10:33:00,4.73423,4.73664,4.73423,4.73575,16000000.0
2008-05-23 10:34:00,4.73737,4.73737,4.73568,4.73646,11000000.0
2008-05-23 10:35:00,4.73686,4.73709,4.73555,4.73555,9000000.0
2008-05-23 10:36:00,4.73687,4.73706,4.7357,4.73671,13000000.0
2008-05-23 10:37:00,4.73672,4.737,4.73541,4.73541,14000000.0
2008-05-23 10:38:00,4.73624,4.73702,4.73521,4.73668,7000000.0
2008-05-23 10:39:00,4.73616,4.73616,4.73442,4.73467,12000000.0
2008-05-23 10:40:00,4.73347,4.73516,4.73213,4.7328,17000000.0
2008-05-23 10:41:00,4.7335,4.73442,4.73259,4.73387,15000000.0
2008-05-23 10:42:00,4.73394,4.73486,4.73298,4.73455,13000000.0
2008-05-23 10:43:00,4.73425,4.73504,4.7334,4.7334,15000000.0
2008-05-23 10:44:00,4.7357,4.73592,4.73455,4.73465,11000000.0
2008-05-23 10:45:00,4.73532,4.7362,4.73457,4.7362,17000000.0
2008-05-23 10:46:00,4.7367,4.7367,4.7351,4.73545,9000000.0
2008-05-23 10:47:00,4.73592,4.73641,4.7346,4.7346,9000000.0
2008-05-23 10:48:00,4.73619,4.73639,4.73455,4.73639,11000000.0
2008-05-23 10:49:00,4.73607,4.73607,4.73476,4.73527,11000000.0
2008-05-23 10:50:00,4.73622,4.73622,4.73455,4.73533,16000000.0
2008-05-23 10:51:00,4.73531,4.73588,4.73421,4.73422,21000000.0
2008-05-23 10:52:00,4.73607,4.73607,4.73391,4.73391,8000000.0
2008-05-23 10:53:00,4.73441,4.73549,4.73353,4.73549,12000000.0
2008-05-23 10:54:00,4.73408,4.73538,4.73364,4.73477,16000000.0
2008-05-23 10:55:00,4.73566,4.73609,4.73425,4.73516,13000000.0
2008-05-23 10:56:00,4.73591,4.73625,4.73475,4.73475,16000000.0
2008-05-23 10:57:00,4.73545,4.73588,4.73412,4.73588,10000000.0
2008-05-23 10:58:00,4.73538,4.73583,4.73414,4.73583,12000000.0
2008-05-23 10:59:00,4.73587,4.73624,4.73482,4.73624,11000000.0
2008-05-23 11:00:00,4.73526,4.73624,4.73499,4.73559,13000000.0
2008-05-23 11:01:00,4.73595,4.73637,4.73533,4.73553,9000000.0
2008-05-23 11:02:00,4.73598,4.73639,4.73544,4.7356,8000000.0
2008-05-23 11:03:00,4.7354,4.73557,4.73442,4.73442,10000000.0
2008-05-23 11:04:00,4.73546,4.73678,4.73519,4.73608,12000000.0
2008-05-23 11:05:00,4.73773,4.73773,4.7357,4.73601,11000000.0
2008-05-23 11:06:00,4.73531,4.73595,4.73502,4.73576,8000000.0
2008-05-23 11:07:00,4.73491,4.73666,4.73491,4.73543,14000000.0
2008-05-23 11:08:00,4.73568,4.73611,4.73481,4.73491,18000000.0
2008-05-23 11:09:00,4.73491,4.73752,4.73491,4.73656,15000000.0
2008-05-23 11:10:00,4.73796,4.73796,4.73604,4.73742,12000000.0
2008-05-23 11:11:00,4.73676,4.73828,4.73671,4.73748,11000000.0
2008-05-23 11:12:00,4.73715,4.73794,4.73685,4.73753,8000000.0
2008-05-23 11:13:00,4.73834,4.73872,4.73683,4.7381,15000000.0
2008-05-23 11:14:00,4.73798,4.73909,4.73757,4.73885,13000000.0
2008-05-23 11:15:00,4.73797,4.73905,4.73788,4.73905,20000000.0
2008-05-23 11:16:00,4.73915,4.73915,4.73764,4.73825,15000000.0
2008-05-23 11:17:00,4.73856,4.73883,4.73782,4.7388,18000000.0
2008-05-23 11:18:00,4.73927,4.73941,4.73807,4.73929,20000000.0
2008-05-23 11:19:00,4.73901,4.73996,4.73783,4.73996,13000000.0
2008-05-23 11:20:00,4.73969,4.73969,4.73851,4.73902,20000000.0
2008-05-23 11:21:00,4.73962,4.73973,4.7378,4.73957,18000000.0
2008-05-23 11:22:00,4.73892,4.73969,4.73775,4.73908,18000000.0
2008-05-23 11:23:00,4.73753,4.73889,4.73726,4.73817,13000000.0
2008-05-23 11:24:00,4.73795,4.73894,4.73712,4.73894,9000000.0
2008-05-23 11:25:00,4.73823,4.73857,4.73769,4.73857,8000000.0
2008-05-23 11:26:00,4.73798,4.73856,4.73739,4.73805,8000000.0
2008-05-23 11:27:00,4.73835,4.7386,4.73748,4.73792,7000000.0
2008-05-23 11:28:00,4.73794,4.73881,4.73742,4.73816,14000000.0
2008-05-23 11:29:00,4.73789,4.73862,4.73731,4.73758,16000000.0
2008-05-23 11:30:00,4.73809,4.73821,4.73751,4.73788,7000000.0
2008-05-23 11:31:00,4.7377,4.73819,4.73661,4.73807,15000000.0
2008-05-23 11:32:00,4.73849,4.73849,4.73674,4.73792,10000000.0
2008-05-23 11:33:00,4.7381,4.73811,4.73664,4.73664,8000000.0
2008-05-23 11:34:00,4.73762,4.73766,4.73674,4.73674,11000000.0
2008-05-23 11:35:00,4.73791,4.73796,4.73634,4.73688,15000000.0
2008-05-23 11:36:00,4.73795,4.73795,4.7363,4.73711,14000000.0
2008-05-23 11:37:00,4.73652,4.73763,4.73652,4.73746,11000000.0
2008-05-23 11:38:00,4.73793,4.73881,4.7375,4.73869,12000000.0
2008-05-23 11:39:00,4.73826,4.73973,4.73825,4.73838,13000000.0
2008-05-23 11:40:00,4.73786,4.73904,4.73767,4.73825,8000000.0
2008-05-23 11:41:00,4.7383,4.7388,4.73722,4.73866,13000000.0
2008-05-23 11:42:00,4.73727,4.73949,4.73727,4.73831,18000000.0
2008-05-23 11:43:00,4.73931,4.73968,4.73805,4.73858,13000000.0
2008-05-23 11:44:00,4.74008,4.74027,4.73862,4.74016,14000000.0
2008-05-23 11:45:00,4.73911,4.74088,4.73911,4.74059,12000000.0
2008-05-23 11:46:00,4.74113,4.74113,4.73982,4.7405,14000000.0
2008-05-23 11:47:00,4.74089,4.74179,4.74008,4.74136,15000000.0
2008-05-23 11:48:00,4.74221,4.74221,4.74078,4.7411,9000000.0
2008-05-23 11:49:00,4.74112,4.74112,4.73984,4.74072,14000000.0
2008-05-23 11:50:00,4.7404,4.7404,4.73781,4.73943,17000000.0
2008-05-23 11:51:00,4.74015,4.74021,4.7388,4.73902,15000000.0
2008-05-23 11:52:00,4.73786,4.73905,4.73669,4.73866,15000000.0
2008-05-23 11:53:00,4.73689,4.73846,4.73689,4.73742,14000000.0
2008-05-23 11:54:00,4.73777,4.73862,4.7373,4.73808,9000000.0
2008-05-23 11:55:00,4.73699,4.73865,4.73699,4.73714,11000000.0
2008-05-23 11:56:00,4.73804,4.73891,4.73727,4.73891,13000000.0
2008-05-23 11:57:00,4.7383,4.73892,4.73738,4.73833,13000000.0
2008-05-23 11:58:00,4.73817,4.73935,4.73804,4.73842,12000000.0
2008-05-23 11:59:00,4.73918,4.73918,4.73708,4.73857,12000000.0
2008-05-23 12:00:00,4.73901,4.73901,4.73762,4.73849,12000000.0
2008-05-23 12:01:00,4.73795,4.73888,4.73759,4.73797,22000000.0
2008-05-23 12:02:00,4.73789,4.73938,4.73759,4.73938,10000000.0
2008-05-23 12:03:00,4.73868,4.73947,4.73825,4.73853,18000000.0
2008-05-23 12:04:00,4.73959,4.73961,4.73808,4.73831,12000000.0
2008-05-23 12:05:00,4.73921,4.73966,4.73787,4.73892,15000000.0
2008-05-23 12:06:00,4.73888,4.73888,4.73723,4.73823,14000000.0
2008-05-23 12:07:00,4.73872,4.7389,4.73747,4.73747,15000000.0
2008-05-23 12:08:00,4.7381,4.73913,4.73774,4.73849,19000000.0
2008-05-23 12:09:00,4.73766,4.73898,4.73761,4.73776,12000000.0
2008-05-23 12:10:00,4.73916,4.73956,4.73839,4.73871,23000000.0
2008-05-23 12:11:00,4.73912,4.73912,4.73777,4.73806,21000000.0
2008-05-23 12:12:00,4.73719,4.7393,4.73719,4.73859,9000000.0
2008-05-23 12:13:00,4.73865,4.73875,4.73745,4.73766,13000000.0
2008-05-23 12:14:00,4.73763,4.73836,4.73647,4.73763,15000000.0
2008-05-23 12:15:00,4.73708,4.73766,4.73626,4.73657,14000000.0
2008-05-23 12:16:00,4.73721,4.73721,4.73511,4.7356,16000000.0
2008-05-23 12:17:00,4.7357,4.7359,4.73419,4.7345,13000000.0
2008-05-23 12:18:00,4.73589,4.7364,4.73547,4.73608,9000000.0
2008-05-23 12:19:00,4.73731,4.73787,4.73617,4.73704,10000000.0
2008-05-23 12:20:00,4.73622,4.73746,4.73512,4.7362,7000000.0
2008-05-23 12:21:00,4.7343,4.735,4.73398,4.73424,13000000.0
2008-05-23 12:22:00,4.73591,4.73646,4.73483,4.73524,10000000.0
2008-05-23 12:23:00,4.73672,4.73672,4.73513,4.7357,10000000.0
2008-05-23 12:24:00,4.73614,4.73659,4.73523,4.73523,12000000.0
2008-05-23 12:25:00,4.73652,4.73795,4.73568,4.73775,12000000.0
2008-05-23 12:26:00,4.73626,4.73794,4.7362,4.73629,20000000.0
2008-05-23 12:27:00,4.7368,4.7383,4.7368,4.73795,12000000.0
2008-05-23 12:28:00,4.73834,4.73881,4.73765,4.73782,14000000.0
2008-05-23 12:29:00,4.73773,4.73815,4.73716,4.73765,10000000.0
2008-05-23 12:30:00,4.73702,4.73817,4.73668,4.73761,19000000.0
2008-05-23 12:31:00,4.7381,4.73886,4.73759,4.73886,11000000.0
2008-05-23 12:32:00,4.73891,4.73891,4.73749,4.73812,10000000.0
2008-05-23 12:33:00,4.73683,4.73848,4.73676,4.73733,15000000.0
2008-05-23 12:34:00,4.73767,4.73845,4.73726,4.73788,16000000.0
2008-05-23 12:35:00,4.73855,4.73895,4.73786,4.73887,10000000.0
2008-05-23 12:36:00,4.73778,4.73965,4.73763,4.73965,11000000.0
2008-05-23 12:37:00,4.73857,4.74001,4.73857,4.73927,10000000.0
2008-05-23 12:38:00,4.73974,4.7405,4.73922,4.74044,14000000.0
2008-05-23 12:39:00,4.73929,4.74059,4.7391,4.74059,14000000.0
2008-05-23 12:40:00,4.7404,4.7404,4.73853,4.73894,11000000.0
2008-05-23 12:41:00,4.73829,4.74045,4.73829,4.73946,12000000.0
2008-05-23 12:42:00,4.73919,4.7397,4.73845,4.73953,14000000.0
2008-05-23 12:43:00,4.74002,4.74002,4.73852,4.73937,15000000.0
2008-05-23 12:44:00,4.73895,4.73953,4.73866,4.73871,16000000.0
2008-05-23 12:45:00,4.73964,4.74008,4.73852,4.73852,10000000.0
2008-05-23 12:46:00,4.74005,4.74005,4.73821,4.73895,12000000.0
2008-05-23 12:47:00,4.74024,4.74024,4.73798,4.7398,13000000.0
2008-05-23 12:48:00,4.73992,4.73992,4.73828,4.73859,12000000.0
2008-05-23 12:49:00,4.73885,4.73917,4.73794,4.73871,14000000.0
2008-05-23 12:50:00,4.73963,4.73973,4.73808,4.73867,9000000.0
2008-05-23 12:51:00,4.73933,4.73933,4.7386,4.73893,10000000.0
2008-05-23 12:52:00,4.7389,4.73999,4.73784,4.73784,22000000.0
2008-05-23 12:53:00,4.7383,4.73916,4.73673,4.73762,14000000.0
2008-05-23 12:54:00,4.73772,4.73876,4.73699,4.73747,13000000.0
2008-05-23 12:55:00,4.73776,4.7387,4.73689,4.73777,21000000.0
2008-05-23 12:56:00,4.73823,4.73823,4.73705,4.73766,18000000.0
2008-05-23 12:57:00,4.7374,4.73771,4.73595,4.73595,7000000.0
2008-05-23 12:58:00,4.73811,4.73811,4.73637,4.73753,12000000.0
2008-05-23 12:59:00,4.73791,4.73822,4.73689,4.73712,18000000.0
2008-05-23 13:00:00,4.73581,4.73723,4.73557,4.73594,14000000.0
2008-05-23 13:01:00,4.73607,4.73665,4.73586,4.73643,11000000.0
2008-05-23 13:02:00,4.73793,4.73793,4.73557,4.73557,15000000.0
2008-05-23 13:03:00,4.7362,4.73656,4.73447,4.73447,15000000.0
2008-05-23 13:04:00,4.73553,4.73618,4.73421,4.73438,16000000.0
2008-05-23 13:05:00,4.73593,4.73602,4.73434,4.7358,9000000.0
2008-05-23 13:06:00,4.73638,4.73638,4.73455,4.73568,13000000.0
2008-05-23 13:07:00,4.73513,4.73565,4.73468,4.73499,13000000.0
2008-05-23 13:08:00,4.73431,4.73516,4.73351,4.73367,10000000.0
2008-05-23 13:09:00,4.73483,4.73483,4.73193,4.73258,15000000.0
2008-05-23 13:10:00,4.73328,4.73353,4.73185,4.73353,12000000.0
2008-05-23 13:11:00,4.73337,4.73495,4.73317,4.73417,12000000.0
2008-05-23 13:12:00,4.73454,4.7351,4.73377,4.7341,12000000.0
2008-05-23 13:13:00,4.73413,4.73478,4.7337,4.73453,11000000.0
2008-05-23 13:14:00,4.73494,4.73524,4.73381,4.73501,9000000.0
2008-05-23 13:15:00,4.73441,4.73454,4.73192,4.73364,15000000.0
2008-05-23 13:16:00,4.73209,4.73393,4.73209,4.73277,15000000.0
2008-05-23 13:17:00,4.73245,4.73301,4.73172,4.73301,17000000.0
2008-05-23 13:18:00,4.73306,4.73306,4.73101,4.7311,15000000.0
2008-05-23 13:19:00,4.73096,4.73187,4.73012,4.73122,15000000.0
2008-05-23 13:20:00,4.73159,4.73221,4.73036,4.73091,19000000.0
2008-05-23 13:21:00,4.73177,4.73207,4.7306,4.7306,10000000.0
2008-05-23 13:22:00,4.73194,4.73257,4.73169,4.73173,8000000.0
2008-05-23 13:23:00,4.73302,4.73332,4.73178,4.73282,15000000.0
2008-05-23 13:24:00,4.73189,4.73331,4.73189,4.73331,11000000.0
2008-05-23 13:25:00,4.73277,4.73378,4.73207,4.73207,9000000.0
2008-05-23 13:26:00,4.73335,4.73335,4.73173,4.73247,8000000.0
2008-05-23 13:27:00,4.73217,4.7325,4.73042,4.73103,15000000.0
2008-05-23 13:28:00,4.72994,4.73236,4.72969,4.73223,17000000.0
2008-05-23 13:29:00,4.7321,4.7321,4.73054,4.73054,11000000.0
2008-05-23 13:30:00,4.73063,4.73156,4.72931,4.72931,21000000.0
2008-05-23 13:31:00,4.73033,4.73035,4.72927,4.72993,11000000.0
2008-05-23 13:32:00,4.73108,4.73108,4.72985,4.73025,10000000.0
2008-05-23 13:33:00,4.72995,4.73137,4.7296,4.73137,8000000.0
2008-05-23 13:34:00,4.73097,4.73097,4.72876,4.73018,15000000.0
2008-05-23 13:35:00,4.72834,4.73052,4.72834,4.73052,13000000.0
2008-05-23 13:36:00,4.72898,4.73068,4.72862,4.73068,11000000.0
2008-05-23 13:37:00,4.73016,4.73128,4.7294,4.73128,8000000.0
2008-05-23 13:38:00,4.73166,4.73271,4.73109,4.73183,13000000.0
2008-05-23 13:39:00,4.73289,4.73289,4.73157,4.732,7000000.0
2008-05-23 13:40:00,4.73215,4.73329,4.73209,4.73329,12000000.0
2008-05-23 13:41:00,4.7328,4.73307,4.73135,4.73225,15000000.0
2008-05-23 13:42:00,4.73208,4.73208,4.73046,4.7312,22000000.0
2008-05-23 13:43:00,4.73118,4.73125,4.72973,4.72973,13000000.0
2008-05-23 13:44:00,4.73049,4.73188,4.72954,4.73139,14000000.0
2008-05-23 13:45:00,4.73179,4.73196,4.73068,4.73069,7000000.0
2008-05-23 13:46:00,4.73201,4.73201,4.731,4.73116,11000000.0
2008-05-23 13:47:00,4.73243,4.73243,4.73082,4.73216,11000000.0
2008-05-23 13:48:00,4.73202,4.73202,4.73062,4.73062,14000000.0
2008-05-23 13:49:00,4.73089,4.7317,4.73056,4.73056,13000000.0
2008-05-23 13:50:00,4.73106,4.73106,4.7288,4.7288,12000000.0
2008-05-23 13:51:00,4.73077,4.73077,4.7287,4.72973,11000000.0
2008-05-23 13:52:00,4.73019,4.73103,4.72957,4.73025,9000000.0
2008-05-23 13:53:00,4.73008,4.73061,4.72947,4.73061,11000000.0
2008-05-23 13:54:00,4.72916,4.7311,4.72916,4.7311,17000000.0
2008-05-23 13:55:00,4.73037,4.73141,4.72957,4.73141,22000000.0
2008-05-23 13:56:00,4.73159,4.73178,4.73006,4.73006,13000000.0
2008-05-23 13:57:00,4.72998,4.73141,4.72994,4.73051,19000000.0
2008-05-23 13:58:00,4.73176,4.73176,4.7301,4.7303,11000000.0
2008-05-23 13:59:00,4.73141,4.73141,4.72781,4.72781,7000000.0
2008-05-23 14:00:00,4.72928,4.73084,4.72928,4.73014,9000000.0
2008-05-23 14:01:00,4.73066,4.73087,4.7286,4.7286,7000000.0
2008-05-23 14:02:00,4.72974,4.73081,4.72839,4.72963,13000000.0
2008-05-23 14:03:00,4.72952,4.73132,4.72933,4.73085,17000000.0
2008-05-23 14:04:00,4.73049,4.73199,4.73048,4.73147,13000000.0
2008-05-23 14:05:00,4.73208,4.73223,4.73117,4.73124,8000000.0
2008-05-23 14:06:00,4.73022,4.73166,4.73022,4.73166,10000000.0
2008-05-23 14:07:00,4.73158,4.73158,4.73016,4.73054,10000000.0
2008-05-23 14:08:00,4.73112,4.73199,4.73032,4.73149,14000000.0
2008-05-23 14:09:00,4.73261,4.73261,4.73119,4.73158,16000000.0
2008-05-23 14:10:00,4.7325,4.73283,4.73093,4.73134,12000000.0
2008-05-23 14:11:00,4.73165,4.73329,4.73124,4.73291,14000000.0
2008-05-23 14:12:00,4.73338,4.73351,4.73196,4.73324,13000000.0
2008-05-23 14:13:00,4.73134,4.73326,4.73134,4.73178,11000000.0
2008-05-23 14:14:00,4.73275,4.73367,4.73189,4.73333,14000000.0
2008-05-23 14:15:00,4.73243,4.73259,4.73083,4.7316,11000000.0
2008-05-23 14:16:00,4.73194,4.73286,4.73157,4.73203,11000000.0
2008-05-23 14:17:00,4.73244,4.73291,4.73134,4.73268,14000000.0
2008-05-23 14:18:00,4.73191,4.73292,4.73117,4.73126,11000000.0
2008-05-23 14:19:00,4.73342,4.73342,4.73156,4.73229,8000000.0
2008-05-23 14:20:00,4.73182,4.73337,4.7315,4.73238,10000000.0
2008-05-23 14:21:00,4.73125,4.73256,4.73089,4.73256,14000000.0
2008-05-23 14:22:00,4.73188,4.73272,4.73086,4.73272,17000000.0
2008-05-23 14:23:00,4.73295,4.73298,4.73163,4.73163,8000000.0
2008-05-23 14:24:00,4.73362,4.73362,4.73121,4.73121,16000000.0
2008-05-23 14:25:00,4.7322,4.73281,4.7311,4.7311,11000000.0
2008-05-23 14:26:00,4.73189,4.73369,4.73108,4.73309,14000000.0
2008-05-23 14:27:00,4.7316,4.73236,4.73109,4.73236,8000000.0
2008-05-23 14:28:00,4.73186,4.73325,4.73168,4.73325,11000000.0
2008-05-23 14:29:00,4.73261,4.73261,4.73171,4.73183,11000000.0
2008-05-23 14:30:00,4.7321,4.73334,4.73144,4.73283,14000000.0
2008-05-23 14:31:00,4.73169,4.73216,4.73005,4.731,15000000.0
2008-05-23 14:32:00,4.73052,4.73066,4.72879,4.72912,9000000.0
2008-05-23 14:33:00,4.72979,4.72993,4.72798,4.72798,12000000.0
2008-05-23 14:34:00,4.72888,4.72957,4.72822,4.72947,12000000.0
2008-05-23 14:35:00,4.7288,4.73061,4.72874,4.72967,18000000.0
2008-05-23 14:36:00,4.72943,4.73007,4.72819,4.72937,12000000.0
2008-05-23 14:37:00,4.72884,4.7292,4.72767,4.72858,12000000.0
2008-05-23 14:38:00,4.72937,4.72948,4.72721,4.72803,24000000.0
2008-05-23 14:39:00,4.72887,4.72951,4.72799,4.72883,12000000.0
2008-05-23 14:40:00,4.72869,4.73024,4.72839,4.72947,15000000.0
2008-05-23 14:41:00,4.72932,4.72956,4.72803,4.72912,17000000.0
2008-05-23 14:42:00,4.72818,4.72959,4.72798,4.7288,15000000.0
2008-05-23 14:43:00,4.72895,4.73005,4.72857,4.72898,9000000.0
2008-05-23 14:44:00,4.72854,4.73032,4.72854,4.72937,7000000.0
2008-05-23 14:45:00,4.73073,4.73184,4.72959,4.72959,17000000.0
2008-05-23 14:46:00,4.73061,4.73133,4.72936,4.72994,14000000.0
2008-05-23 14:47:00,4.73065,4.73106,4.72954,4.72978,16000000.0
2008-05-23 14:48:00,4.73026,4.73044,4.72915,4.72915,12000000.0
2008-05-23 14:49:00,4.7288,4.72992,4.72798,4.72915,20000000.0
2008-05-23 14:50:00,4.72947,4.72975,4.7281,4.72819,12000000.0
2008-05-23 14:51:00,4.73031,4.73031,4.72805,4.72805,12000000.0
2008-05-23 14:52:00,4.72893,4.72984,4.72831,4.72984,22000000.0
2008-05-23 14:53:00,4.72968,4.73124,4.7291,4.73124,17000000.0
2008-05-23 14:54:00,4.73118,4.73137,4.72873,4.72913,14000000.0
2008-05-23 14:55:00,4.7301,4.73033,4.72842,4.72938,20000000.0
2008-05-23 14:56:00,4.73052,4.73091,4.72927,4.73087,22000000.0
2008-05-23 14:57:00,4.73062,4.73062,4.72944,4.73019,10000000.0
2008-05-23 14:58:00,4.7302,4.73093,4.72969,4.7303,17000000.0
2008-05-23 14:59:00,4.73186,4.7322,4.73035,4.73207,12000000.0
2008-05-23 15:00:00,4.7309,4.7309,4.72616,4.72715,14000000.0
2008-05-23 15:01:00,4.72682,4.72778,4.72502,4.72611,16000000.0
2008-05-23 15:02:00,4.72791,4.73003,4.72591,4.72627,13000000.0
2008-05-23 15:03:00,4.72714,4.7272,4.72552,4.72666,7000000.0
2008-05-23 15:04:00,4.72603,4.72671,4.72449,4.72449,12000000.0
2008-05-23 15:05:00,4.72511,4.72539,4.72353,4.72375,20000000.0
2008-05-23 15:06:00,4.72459,4.72579,4.72396,4.72579,9000000.0
2008-05-23 15:07:00,4.72507,4.72586,4.72484,4.72556,9000000.0
2008-05-23 15:08:00,4.72618,4.72665,4.72466,4.72564,14000000.0
2008-05-23 15:09:00,4.72501,4.72611,4.72501,4.72582,14000000.0
2008-05-23 15:10:00,4.72625,4.72625,4.7238,4.7238,15000000.0
2008-05-23 15:11:00,4.7253,4.72569,4.72432,4.725,10000000.0
2008-05-23 15:12:00,4.72455,4.7267,4.72455,4.72587,10000000.0
2008-05-23 15:13:00,4.72577,4.72734,4.72577,4.72652,20000000.0
2008-05-23 15:14:00,4.72632,4.72745,4.72609,4.72657,10000000.0
2008-05-23 15:15:00,4.72688,4.72768,4.72612,4.72748,13000000.0
2008-05-23 15:16:00,4.72756,4.72773,4.72634,4.72722,11000000.0
2008-05-23 15:17:00,4.72636,4.72816,4.72617,4.72617,17000000.0
2008-05-23 15:18:00,4.72809,4.72809,4.72658,4.72658,11000000.0
2008-05-23 15:19:00,4.72743,4.72819,4.72658,4.72711,18000000.0
2008-05-23 15:20:00,4.72788,4.72806,4.72658,4.72727,14000000.0
2008-05-23 15:21:00,4.72705,4.72786,4.7261,4.7271,15000000.0
2008-05-23 15:22:00,4.72719,4.72743,4.72554,4.72655,8000000.0
2008-05-23 15:23:00,4.72644,4.72665,4.72517,4.72596,15000000.0
2008-05-23 15:24:00,4.72597,4.72709,4.72513,4.7268,12000000.0
2008-05-23 15:25:00,4.72753,4.72787,4.72601,4.72714,12000000.0
2008-05-23 15:26:00,4.72742,4.7277,4.7262,4.72679,15000000.0
2008-05-23 15:27:00,4.72707,4.72753,4.72627,4.72654,12000000.0
2008-05-23 15:28:00,4.72731,4.72767,4.7263,4.72695,12000000.0
2008-05-23 15:29:00,4.72623,4.72684,4.72555,4.72569,10000000.0
2008-05-23 15:30:00,4.72603,4.72698,4.72582,4.72587,12000000.0
2008-05-23 15:31:00,4.72603,4.72804,4.72603,4.72623,19000000.0
2008-05-23 15:32:00,4.72767,4.72777,4.7264,4.72725,7000000.0
2008-05-23 15:33:00,4.7269,4.72722,4.72572,4.72621,7000000.0
2008-05-23 15:34:00,4.72551,4.72692,4.72524,4.7262,12000000.0
2008-05-23 15:35:00,4.72649,4.72691,4.72502,4.7266,17000000.0
2008-05-23 15:36:00,4.72659,4.72716,4.72511,4.7268,11000000.0
2008-05-23 15:37:00,4.72546,4.72683,4.72544,4.72642,14000000.0
2008-05-23 15:38:00,4.72626,4.72725,4.72582,4.72725,20000000.0
2008-05-23 15:39:00,4.72764,4.7278,4.7264,4.72766,8000000.0
2008-05-23 15:40:00,4.72637,4.72717,4.72595,4.727,11000000.0
2008-05-23 15:41:00,4.72578,4.72664,4.72498,4.72498,10000000.0
2008-05-23 15:42:00,4.72593,4.7268,4.72496,4.72587,13000000.0
2008-05-23 15:43:00,4.72703,4.72703,4.72597,4.72669,14000000.0
2008-05-23 15:44:00,4.72702,4.72804,4.72635,4.72804,8000000.0
2008-05-23 15:45:00,4.72751,4.72751,4.72617,4.72617,10000000.0
2008-05-23 15:46:00,4.72699,4.7275,4.72492,4.72674,12000000.0
2008-05-23 15:47:00,4.72568,4.72715,4.72549,4.72622,18000000.0
2008-05-23 15:48:00,4.72643,4.72664,4.72493,4.72604,9000000.0
2008-05-23 15:49:00,4.72645,4.72645,4.72398,4.72496,14000000.0
2008-05-23 15:50:00,4.72554,4.72578,4.72198,4.72198,18000000.0
2008-05-23 15:51:00,4.72358,4.72391,4.72247,4.72391,8000000.0
2008-05-23 15:52:00,4.72365,4.7238,4.72263,4.72294,11000000.0
2008-05-23 15:53:00,4.72326,4.72366,4.7221,4.72355,15000000.0
2008-05-23 15:54:00,4.72428,4.72428,4.72294,4.723,9000000.0
2008-05-23 15:55:00,4.72265,4.7241,4.72239,4.7241,9000000.0
2008-05-23 15:56:00,4.72334,4.72504,4.72334,4.72426,11000000.0
2008-05-23 15:57:00,4.72504,4.72504,4.72305,4.72355,15000000.0
2008-05-23 15:58:00,4.72357,4.7251,4.72328,4.72474,13000000.0
2008-05-23 15:59:00,4.72473,4.72656,4.72456,4.72461,15000000.0
2008-05-23 16:00:00,4.72754,4.72855,4.72652,4.7274,11000000.0
2008-05-23 16:01:00,4.72616,4.72708,4.72429,4.72496,14000000.0
2008-05-23 16:02:00,4.72516,4.72615,4.72438,4.72507,11000000.0
2008-05-23 16:03:00,4.72572,4.72656,4.72514,4.72656,8000000.0
2008-05-23 16:04:00,4.72698,4.72975,4.7265,4.72957,8000000.0
2008-05-23 16:05:00,4.72916,4.72951,4.72829,4.7294,8000000.0
2008-05-23 16:06:00,4.728,4.72989,4.728,4.72989,16000000.0
2008-05-23 16:07:00,4.72912,4.72918,4.72751,4.72751,18000000.0
2008-05-23 16:08:00,4.72758,4.72763,4.72629,4.72629,14000000.0
2008-05-23 16:09:00,4.72677,4.7291,4.72642,4.7282,12000000.0
2008-05-23 16:10:00,4.72854,4.73006,4.72848,4.7294,10000000.0
2008-05-23 16:11:00,4.72897,4.72963,4.72848,4.72947,13000000.0
2008-05-23 16:12:00,4.72955,4.72955,4.72765,4.72909,16000000.0
2008-05-23 16:13:00,4.72961,4.7298,4.72823,4.72825,7000000.0
2008-05-23 16:14:00,4.72787,4.72929,4.72737,4.72907,16000000.0
2008-05-23 16:15:00,4.72865,4.73021,4.72834,4.7284,15000000.0
2008-05-23 16:16:00,4.72946,4.72998,4.72769,4.72784,17000000.0
2008-05-23 16:17:00,4.72853,4.72897,4.7272,4.72827,10000000.0
2008-05-23 16:18:00,4.72958,4.72958,4.72774,4.72777,10000000.0
2008-05-23 16:19:00,4.72816,4.72891,4.72728,4.72756,12000000.0
2008-05-23 16:20:00,4.72856,4.72896,4.72782,4.72896,11000000.0
2008-05-23 16:21:00,4.7288,4.7288,4.7274,4.72805,8000000.0
2008-05-23 16:22:00,4.72781,4.72824,4.72617,4.7269,16000000.0
2008-05-23 16:23:00,4.72703,4.72703,4.72541,4.72541,11000000.0
2008-05-23 16:24:00,4.72665,4.72725,4.72545,4.72646,14000000.0
2008-05-23 16:25:00,4.72716,4.72783,4.72626,4.7274,13000000.0
2008-05-23 16:26:00,4.72714,4.72714,4.72548,4.72581,16000000.0
2008-05-23 16:27:00,4.72677,4.72711,4.72532,4.72558,20000000.0
2008-05-23 16:28:00,4.72546,4.72606,4.72498,4.72521,12000000.0
2008-05-23 16:29:00,4.72554,4.72554,4.72348,4.72498,13000000.0
2008-05-23 16:30:00,4.72556,4.72556,4.72406,4.7252,17000000.0
2008-05-23 16:31:00,4.72471,4.72613,4.7242,4.72513,13000000.0
2008-05-23 16:32:00,4.72583,4.72591,4.72465,4.72577,10000000.0
2008-05-23 16:33:00,4.72634,4.72634,4.72362,4.72468,15000000.0
2008-05-23 16:34:00,4.72434,4.72487,4.72317,4.72412,9000000.0
2008-05-23 16:35:00,4.72433,4.72458,4.72281,4.72335,18000000.0
2008-05-23 16:36:00,4.7231,4.72353,4.72218,4.72349,8000000.0
2008-05-23 16:37:00,4.72383,4.72383,4.72214,4.72373,22000000.0
2008-05-23 16:38:00,4.7238,4.7238,4.72179,4.72214,14000000.0
2008-05-23 16:39:00,4.72347,4.72472,4.72259,4.72305,14000000.0
2008-05-23 16:40:00,4.72432,4.72439,4.72277,4.72405,17000000.0
2008-05-23 16:41:00,4.72386,4.72438,4.7233,4.72387,9000000.0
2008-05-23 16:42:00,4.72434,4.72456,4.72311,4.724,13000000.0
2008-05-23 16:43:00,4.72397,4.72438,4.72288,4.72438,13000000.0
2008-05-23 16:44:00,4.72444,4.72444,4.72295,4.72423,11000000.0
2008-05-23 16:45:00,4.72336,4.72445,4.72213,4.72389,18000000.0
2008-05-23 16:46:00,4.72361,4.72454,4.72301,4.72454,11000000.0
2008-05-23 16:47:00,4.72417,4.72477,4.72328,4.72467,15000000.0
2008-05-23 16:48:00,4.72466,4.72517,4.72411,4.72472,7000000.0
2008-05-23 16:49:00,4.72443,4.72518,4.72297,4.72518,16000000.0
2008-05-23 16:50:00,4.7249,4.72496,4.72403,4.72496,9000000.0
2008-05-23 16:51:00,4.72438,4.72535,4.72352,4.72352,22000000.0
2008-05-23 16:52:00,4.72347,4.72448,4.72206,4.72206,11000000.0
2008-05-23 16:53:00,4.72321,4.72321,4.72191,4.72205,12000000.0
2008-05-23 16:54:00,4.72275,4.72435,4.72275,4.72427,17000000.0
2008-05-23 16:55:00,4.72338,4.72408,4.72313,4.72366,15000000.0
2008-05-23 16:56:00,4.72236,4.72327,4.72218,4.72218,11000000.0
2008-05-23 16:57:00,4.72322,4.72399,4.7223,4.72399,8000000.0
2008-05-23 16:58:00,4.72363,4.72423,4.72248,4.72358,12000000.0
2008-05-23 16:59:00,4.72429,4.72508,4.72335,4.72508,15000000.0
2008-05-23 17:00:00,4.72462,4.72602,4.72462,4.72556,10000000.0
2008-05-23 17:01:00,4.7248,4.72645,4.72451,4.72567,10000000.0
2008-05-23 17:02:00,4.72583,4.72612,4.725,4.72513,8000000.0
2008-05-23 17:03:00,4.72481,4.72595,4.72451,4.72536,11000000.0
2008-05-23 17:04:00,4.72572,4.72615,4.72489,4.72501,10000000.0
2008-05-23 17:05:00,4.7243,4.72573,4.7243,4.72467,18000000.0
2008-05-23 17:06:00,4.72528,4.72528,4.72326,4.72389,9000000.0
2008-05-23 17:07:00,4.72295,4.72338,4.72212,4.72333,20000000.0
2008-05-23 17:08:00,4.72383,4.72417,4.72185,4.72185,11000000.0
2008-05-23 17:09:00,4.72264,4.723,4.72187,4.72202,14000000.0
2008-05-23 17:10:00,4.7218,4.72211,4.72073,4.72073,10000000.0
2008-05-23 17:11:00,4.72083,4.72243,4.72005,4.72092,12000000.0
2008-05-23 17:12:00,4.72058,4.72156,4.72046,4.72156,7000000.0
2008-05-23 17:13:00,4.72023,4.72184,4.72014,4.72166,13000000.0
2008-05-23 17:14:00,4.72202,4.72331,4.72136,4.72331,13000000.0
2008-05-23 17:15:00,4.72395,4.72446,4.72246,4.72293,12000000.0
2008-05-23 17:16:00,4.72378,4.72378,4.72176,4.72176,13000000.0
2008-05-23 17:17:00,4.72278,4.72278,4.72096,4.72218,12000000.0
2008-05-23 17:18:00,4.72213,4.72242,4.72079,4.72232,15000000.0
2008-05-23 17:19:00,4.72234,4.72368,4.7217,4.7233,10000000.0
2008-05-23 17:20:00,4.72165,4.72308,4.7216,4.72202,13000000.0
2008-05-23 17:21:00,4.72207,4.72268,4.72084,4.72243,17000000.0
2008-05-23 17:22:00,4.72163,4.72287,4.72127,4.72151,15000000.0
2008-05-23 17:23:00,4.72151,4.72249,4.72081,4.72137,10000000.0
2008-05-23 17:24:00,4.72041,4.72178,4.71979,4.72084,17000000.0
2008-05-23 17:25:00,4.72112,4.72112,4.71987,4.72034,11000000.0
2008-05-23 17:26:00,4.72027,4.72093,4.71947,4.72073,12000000.0
2008-05-23 17:27:00,4.72072,4.7209,4.7197,4.72008,9000000.0
2008-05-23 17:28:00,4.71936,4.72051,4.71935,4.72046,16000000.0
2008-05-23 17:29:00,4.72025,4.72094,4.71962,4.72073,9000000.0
2008-05-23 17:30:00,4.72037,4.72037,4.71781,4.71781,11000000.0
2008-05-23 17:31:00,4.71855,4.71913,4.71758,4.71905,13000000.0
2008-05-23 17:32:00,4.71844,4.71886,4.71684,4.71724,13000000.0
2008-05-23 17:33:00,4.71747,4.71844,4.71723,4.71789,11000000.0
2008-05-23 17:34:00,4.71899,4.71936,4.71733,4.7179,12000000.0
2008-05-23 17:35:00,4.71836,4.71923,4.71741,4.71923,13000000.0
2008-05-23 17:36:00,4.71828,4.71939,4.71762,4.71762,14000000.0
2008-05-23 17:37:00,4.71952,4.72001,4.7187,4.71991,10000000.0
2008-05-23 17:38:00,4.71926,4.72095,4.71901,4.72095,7000000.0
2008-05-23 17:39:00,4.72008,4.72111,4.71941,4.72037,16000000.0
2008-05-23 17:40:00,4.72097,4.72161,4.7196,4.72055,17000000.0
2008-05-23 17:41:00,4.7208,4.72149,4.71984,4.71984,16000000.0
2008-05-23 17:42:00,4.72081,4.72156,4.71989,4.72156,16000000.0
2008-05-23 17:43:00,4.72128,4.7217,4.72061,4.72127,17000000.0
2008-05-23 17:44:00,4.72061,4.72133,4.71977,4.72091,8000000.0
2008-05-23 17:45:00,4.72107,4.72107,4.71982,4.72025,11000000.0
2008-05-23 17:46:00,4.72156,4.72267,4.72086,4.72143,9000000.0
2008-05-23 17:47:00,4.72209,4.72273,4.72041,4.72041,19000000.0
2008-05-23 17:48:00,4.72104,4.72294,4.72104,4.72271,16000000.0
2008-05-23 17:49:00,4.72248,4.72398,4.72172,4.72339,15000000.0
2008-05-23 17:50:00,4.7221,4.72355,4.72169,4.72326,11000000.0
2008-05-23 17:51:00,4.72224,4.72262,4.72115,4.72134,9000000.0
2008-05-23 17:52:00,4.72287,4.72287,4.72112,4.72254,11000000.0
2008-05-23 17:53:00,4.72235,4.72235,4.72071,4.7216,9000000.0
2008-05-23 17:54:00,4.72132,4.72224,4.721,4.72183,10000000.0
2008-05-23 17:55:00,4.72163,4.72211,4.72107,4.72177,10000000.0
2008-05-23 17:56:00,4.72131,4.7222,4.72056,4.72105,16000000.0
2008-05-23 17:57:00,4.7206,4.72187,4.7197,4.71977,14000000.0
2008-05-23 17:58:00,4.72071,4.72116,4.71931,4.7209,24000000.0
2008-05-23 17:59:00,4.7211,4.72148,4.72001,4.72001,11000000.0
2008-05-23 18:00:00,4.72034,4.72126,4.72005,4.72122,10000000.0
2008-05-23 18:01:00,4.72024,4.72176,4.72024,4.72111,14000000.0
2008-05-23 18:02:00,4.72164,4.72225,4.7205,4.72225,12000000.0
2008-05-23 18:03:00,4.72058,4.72207,4.7203,4.72143,17000000.0
2008-05-23 18:04:00,4.72165,4.72165,4.7203,4.72141,15000000.0
2008-05-23 18:05:00,4.72008,4.72175,4.72008,4.72111,15000000.0
2008-05-23 18:06:00,4.72121,4.72172,4.72021,4.72021,15000000.0
2008-05-23 18:07:00,4.72161,4.72193,4.72041,4.72088,16000000.0
2008-05-23 18:08:00,4.7218,4.7218,4.72019,4.72052,16000000.0
2008-05-23 18:09:00,4.72069,4.72112,4.71989,4.72057,12000000.0
2008-05-23 18:10:00,4.72063,4.72125,4.71963,4.72124,17000000.0
2008-05-23 18:11:00,4.71983,4.72143,4.71983,4.7205,16000000.0
2008-05-23 18:12:00,4.72042,4.7219,4.7204,4.7219,13000000.0
2008-05-23 18:13:00,4.72236,4.72236,4.72068,4.72142,17000000.0
2008-05-23 18:14:00,4.72189,4.722,4.72124,4.72174,13000000.0
2008-05-23 18:15:00,4.72158,4.72231,4.7215,4.72173,13000000.0
2008-05-23 18:16:00,4.72111,4.72181,4.72086,4.72093,15000000.0
2008-05-23 18:17:00,4.72052,4.72196,4.72052,4.72162,16000000.0
2008-05-23 18:18:00,4.72134,4.72257,4.72077,4.72181,18000000.0
2008-05-23 18:19:00,4.72139,4.72189,4.7205,4.72141,12000000.0
2008-05-23 18:20:00,4.72125,4.72196,4.72041,4.72196,16000000.0
2008-05-23 18:21:00,4.72157,4.72218,4.72024,4.72107,19000000.0
2008-05-23 18:22:00,4.72138,4.72165,4.7205,4.72089,20000000.0
2008-05-23 18:23:00,4.72102,4.72167,4.72044,4.72054,16000000.0
2008-05-23 18:24:00,4.7215,4.72197,4.72007,4.7219,14000000.0
2008-05-23 18:25:00,4.72033,4.72188,4.72023,4.72034,18000000.0
2008-05-23 18:26:00,4.72235,4.72236,4.71973,4.7204,9000000.0
2008-05-23 18:27:00,4.72086,4.72129,4.71966,4.72119,16000000.0
2008-05-23 18:28:00,4.72156,4.72163,4.71989,4.72163,11000000.0
2008-05-23 18:29:00,4.71988,4.72182,4.71988,4.72182,15000000.0
2008-05-23 18:30:00,4.72246,4.72309,4.72066,4.72265,14000000.0
2008-05-23 18:31:00,4.72157,4.72329,4.72157,4.72262,19000000.0
2008-05-23 18:32:00,4.72315,4.72324,4.72189,4.722,13000000.0
2008-05-23 18:33:00,4.72314,4.72444,4.72225,4.72406,13000000.0
2008-05-23 18:34:00,4.72413,4.72413,4.72285,4.72299,9000000.0
2008-05-23 18:35:00,4.72237,4.72376,4.72216,4.72341,14000000.0
2008-05-23 18:36:00,4.72319,4.72319,4.72167,4.72189,12000000.0
2008-05-23 18:37:00,4.72174,4.72254,4.7215,4.7215,13000000.0
2008-05-23 18:38:00,4.72048,4.72204,4.72028,4.72132,17000000.0
2008-05-23 18:39:00,4.72153,4.72189,4.72041,4.72168,18000000.0
2008-05-23 18:40:00,4.72047,4.72138,4.72044,4.72083,14000000.0
2008-05-23 18:41:00,4.72095,4.72216,4.7202,4.72034,18000000.0
2008-05-23 18:42:00,4.72107,4.72169,4.72011,4.72049,14000000.0
2008-05-23 18:43:00,4.72179,4.72205,4.72022,4.72074,14000000.0
2008-05-23 18:44:00,4.72113,4.72187,4.72007,4.72075,12000000.0
2008-05-23 18:45:00,4.72136,4.72142,4.71999,4.72016,17000000.0
2008-05-23 18:46:00,4.72155,4.72155,4.72033,4.72079,15000000.0
2008-05-23 18:47:00,4.72087,4.72183,4.72033,4.72144,16000000.0
2008-05-23 18:48:00,4.72131,4.72234,4.72131,4.72155,11000000.0
2008-05-23 18:49:00,4.72083,4.72134,4.71983,4.72036,8000000.0
2008-05-23 18:50:00,4.72081,4.72124,4.71995,4.71995,16000000.0
2008-05-23 18:51:00,4.71982,4.72113,4.71956,4.72055,19000000.0
2008-05-23 18:52:00,4.72122,4.72122,4.71991,4.72034,10000000.0
2008-05-23 18:53:00,4.71979,4.72153,4.71979,4.72078,10000000.0
2008-05-23 18:54:00,4.72056,4.72065,4.71926,4.71926,11000000.0
2008-05-23 18:55:00,4.72019,4.72027,4.71885,4.71917,8000000.0
2008-05-23 18:56:00,4.71994,4.72084,4.71941,4.7198,16000000.0
2008-05-23 18:57:00,4.71986,4.72001,4.71879,4.71938,8000000.0
2008-05-23 18:58:00,4.71968,4.7204,4.71779,4.7194,13000000.0
2008-05-23 18:59:00,4.71941,4.71955,4.71754,4.71826,17000000.0
2008-05-23 19:00:00,4.71754,4.71893,4.71747,4.71893,13000000.0
2008-05-23 19:01:00,4.71837,4.71876,4.71706,4.71812,12000000.0
2008-05-23 19:02:00,4.71774,4.71903,4.71764,4.71874,16000000.0
2008-05-23 19:03:00,4.71878,4.7194,4.71791,4.71862,17000000.0
2008-05-23 19:04:00,4.71903,4.71903,4.71756,4.7177,12000000.0
2008-05-23 19:05:00,4.71802,4.72018,4.71802,4.72018,17000000.0
2008-05-23 19:06:00,4.71821,4.72007,4.71815,4.72007,7000000.0
2008-05-23 19:07:00,4.71848,4.72053,4.71848,4.72017,20000000.0
2008-05-23 19:08:00,4.72004,4.72071,4.71902,4.72038,21000000.0
2008-05-23 19:09:00,4.72034,4.7211,4.71945,4.72091,16000000.0
2008-05-23 19:10:00,4.71942,4.72089,4.71922,4.71925,14000000.0
2008-05-23 19:11:00,4.72027,4.72047,4.71914,4.72002,12000000.0
2008-05-23 19:12:00,4.71896,4.72024,4.71883,4.71906,18000000.0
2008-05-23 19:13:00,4.71884,4.72021,4.71884,4.72021,14000000.0
2008-05-23 19:14:00,4.71956,4.72024,4.71884,4.71946,18000000.0
2008-05-23 19:15:00,4.7202,4.72067,4.7194,4.72067,9000000.0
2008-05-23 19:16:00,4.71883,4.71999,4.71851,4.71961,12000000.0
2008-05-23 19:17:00,4.72042,4.72042,4.71934,4.71977,14000000.0
2008-05-23 19:18:00,4.72022,4.72073,4.71891,4.72011,16000000.0
2008-05-23 19:19:00,4.71969,4.72102,4.71959,4.72099,7000000.0
2008-05-23 19:20:00,4.7211,4.72158,4.72019,4.72087,8000000.0
2008-05-23 19:21:00,4.72133,4.72133,4.71969,4.72106,18000000.0
2008-05-23 19:22:00,4.71925,4.72101,4.71925,4.72076,9000000.0
2008-05-23 19:23:00,4.72082,4.72088,4.71962,4.72084,10000000.0
2008-05-23 19:24:00,4.71945,4.72057,4.71945,4.72026,11000000.0
2008-05-23 19:25:00,4.72006,4.72095,4.71904,4.72017,17000000.0
2008-05-23 19:26:00,4.72076,4.72147,4.72013,4.72147,11000000.0
2008-05-23 19:27:00,4.72048,4.72124,4.72033,4.72057,13000000.0
2008-05-23 19:28:00,4.72139,4.72165,4.72019,4.72019,10000000.0
2008-05-23 19:29:00,4.72163,4.72174,4.72043,4.72135,11000000.0
2008-05-23 19:30:00,4.72045,4.72141,4.72008,4.72108,12000000.0
2008-05-23 19:31:00,4.71973,4.72165,4.71963,4.72126,8000000.0
2008-05-23 19:32:00,4.72136,4.72182,4.72053,4.72118,11000000.0
2008-05-23 19:33:00,4.72184,4.72259,4.72109,4.72225,13000000.0
2008-05-23 19:34:00,4.72198,4.72266,4.72122,4.72266,12000000.0
2008-05-23 19:35:00,4.72239,4.72262,4.72114,4.72222,13000000.0
2008-05-23 19:36:00,4.72201,4.72279,4.72146,4.72181,12000000.0
2008-05-23 19:37:00,4.72143,4.72224,4.72072,4.72139,8000000.0
2008-05-23 19:38:00,4.72151,4.72251,4.72075,4.72223,20000000.0
2008-05-23 19:39:00,4.72139,4.72232,4.72097,4.72199,11000000.0
2008-05-23 19:40:00,4.72162,4.72268,4.7211,4.72253,11000000.0
2008-05-23 19:41:00,4.72182,4.72245,4.72107,4.72242,9000000.0
2008-05-23 19:42:00,4.72219,4.72252,4.72172,4.72197,10000000.0
2008-05-23 19:43:00,4.72144,4.72315,4.72136,4.72228,14000000.0
2008-05-23 19:44:00,4.72206,4.72273,4.72144,4.72199,15000000.0
2008-05-23 19:45:00,4.72204,4.72245,4.72112,4.72176,12000000.0
2008-05-23 19:46:00,4.72262,4.72286,4.7216,4.72279,11000000.0
2008-05-23 19:47:00,4.72283,4.72283,4.72138,4.7228,10000000.0
2008-05-23 19:48:00,4.72248,4.7231,4.72169,4.72215,9000000.0
2008-05-23 19:49:00,4.7223,4.72323,4.7223,4.72292,16000000.0
2008-05-23 19:50:00,4.7223,4.72265,4.72163,4.72214,10000000.0
2008-05-23 19:51:00,4.7219,4.7226,4.72076,4.72076,11000000.0
2008-05-23 19:52:00,4.72153,4.72224,4.72102,4.72102,19000000.0
2008-05-23 19:53:00,4.7219,4.7226,4.72113,4.72113,19000000.0
2008-05-23 19:54:00,4.72221,4.72221,4.72062,4.72091,14000000.0
2008-05-23 19:55:00,4.72142,4.72184,4.72028,4.72107,16000000.0
2008-05-23 19:56:00,4.72187,4.72187,4.72038,4.72071,12000000.0
2008-05-23 19:57:00,4.7203,4.72139,4.7198,4.72089,14000000.0
2008-05-23 19:58:00,4.72012,4.72144,4.71922,4.72144,13000000.0
2008-05-23 19:59:00,4.72149,4.72178,4.72048,4.72111,10000000.0
2008-05-23 20:00:00,4.72149,4.72149,4.7195,4.72023,15000000.0
2008-05-23 20:01:00,4.72031,4.72068,4.71955,4.72032,14000000.0
2008-05-23 20:02:00,4.72115,4.72133,4.72008,4.72008,8000000.0
2008-05-23 20:03:00,4.72125,4.72125,4.71959,4.71973,13000000.0
2008-05-23 20:04:00,4.72006,4.72077,4.71993,4.72056,12000000.0
2008-05-23 20:05:00,4.72104,4.72134,4.71963,4.72134,11000000.0
2008-05-23 20:06:00,4.72062,4.72114,4.72015,4.72032,10000000.0
2008-05-23 20:07:00,4.72217,4.72262,4.72041,4.7216,13000000.0
2008-05-23 20:08:00,4.72155,4.72169,4.7206,4.72109,16000000.0
2008-05-23 20:09:00,4.72159,4.72159,4.71986,4.72125,17000000.0
2008-05-23 20:10:00,4.72012,4.72121,4.72004,4.72121,10000000.0
2008-05-23 20:11:00,4.72083,4.7212,4.72002,4.72094,13000000.0
2008-05-23 20:12:00,4.7199,4.72253,4.7199,4.72214,15000000.0
2008-05-23 20:13:00,4.72172,4.72218,4.72063,4.72151,13000000.0
2008-05-23 20:14:00,4.72237,4.72237,4.72155,4.72197,8000000.0
2008-05-23 20:15:00,4.72164,4.72211,4.72117,4.72156,10000000.0
2008-05-23 20:16:00,4.7218,4.72269,4.72084,4.7212,14000000.0
2008-05-23 20:17:00,4.72206,4.72206,4.72035,4.72165,13000000.0
2008-05-23 20:18:00,4.72065,4.72172,4.72065,4.72117,7000000.0
2008-05-23 20:19:00,4.72076,4.72223,4.72076,4.72213,11000000.0
2008-05-23 20:20:00,4.72186,4.72278,4.72078,4.72078,19000000.0
2008-05-23 20:21:00,4.72299,4.72304,4.72197,4.72258,11000000.0
2008-05-23 20:22:00,4.72308,4.7233,4.72261,4.72295,11000000.0
2008-05-23 20:23:00,4.72299,4.72328,4.72227,4.72293,13000000.0
2008-05-23 20:24:00,4.72433,4.72442,4.72296,4.72389,9000000.0
2008-05-23 20:25:00,4.72409,4.72493,4.72279,4.72279,18000000.0
2008-05-23 20:26:00,4.72348,4.72372,4.72262,4.7233,7000000.0
2008-05-23 20:27:00,4.72343,4.72359,4.72277,4.72313,9000000.0
2008-05-23 20:28:00,4.72284,4.72411,4.72284,4.72342,13000000.0
2008-05-23 20:29:00,4.72433,4.72433,4.72272,4.72325,14000000.0
2008-05-23 20:30:00,4.72366,4.72438,4.72287,4.72412,16000000.0
2008-05-23 20:31:00,4.72325,4.72481,4.72288,4.72464,22000000.0
2008-05-23 20:32:00,4.72309,4.72467,4.72308,4.72359,12000000.0
2008-05-23 20:33:00,4.72423,4.72525,4.72373,4.72373,13000000.0
2008-05-23 20:34:00,4.72352,4.72447,4.72321,4.72374,15000000.0
2008-05-23 20:35:00,4.72486,4.72486,4.72325,4.72388,16000000.0
2008-05-23 20:36:00,4.72281,4.72403,4.72199,4.72246,15000000.0
2008-05-23 20:37:00,4.72287,4.72362,4.72197,4.72221,14000000.0
2008-05-23 20:38:00,4.72235,4.7228,4.72146,4.72225,13000000.0
2008-05-23 20:39:00,4.72209,4.7231,4.72161,4.72204,18000000.0
2008-05-23 20:40:00,4.72231,4.72289,4.72149,4.72176,14000000.0
2008-05-23 20:41:00,4.72262,4.72285,4.72148,4.72285,18000000.0
2008-05-23 20:42:00,4.72255,4.72294,4.72198,4.72268,12000000.0
2008-05-23 20:43:00,4.72184,4.72238,4.72127,4.72127,18000000.0
2008-05-23 20:44:00,4.72253,4.72312,4.72126,4.72312,18000000.0
2008-05-23 20:45:00,4.72216,4.72261,4.72164,4.72259,11000000.0
2008-05-23 20:46:00,4.72323,4.72327,4.72215,4.72282,18000000.0
2008-05-23 20:47:00,4.72248,4.72318,4.72227,4.72318,20000000.0
2008-05-23 20:48:00,4.72287,4.72342,4.72194,4.7221,17000000.0
2008-05-23 20:49:00,4.72276,4.72344,4.72213,4.72274,16000000.0
2008-05-23 20:50:00,4.7228,4.72345,4.72226,4.72332,8000000.0
2008-05-23 20:51:00,4.72412,4.72412,4.72229,4.72344,8000000.0
2008-05-23 20:52:00,4.72203,4.72311,4.72203,4.7221,12000000.0
2008-05-23 20:53:00,4.72328,4.72328,4.72196,4.72196,16000000.0
2008-05-23 20:54:00,4.7233,4.72337,4.72141,4.72224,15000000.0
2008-05-23 20:55:00,4.72176,4.72314,4.72085,4.7224,16000000.0
2008-05-23 20:56:00,4.72238,4.72293,4.72177,4.72177,7000000.0
2008-05-23 20:57:00,4.72182,4.72351,4.72182,4.72284,14000000.0
2008-05-23 20:58:00,4.72326,4.7235,4.72252,4.72286,10000000.0
2008-05-23 20:59:00,4.72325,4.72355,4.72254,4.72259,11000000.0
2008-05-23 21:00:00,4.72334,4.72415,4.72223,4.72267,14000000.0
2008-05-23 21:01:00,4.72346,4.72404,4.72244,4.72244,12000000.0
2008-05-23 21:02:00,4.72258,4.72381,4.72184,4.7228,17000000.0
2008-05-23 21:03:00,4.72366,4.72366,4.72232,4.7224,11000000.0
2008-05-23 21:04:00,4.72228,4.72339,4.72208,4.72339,10000000.0
2008-05-23 21:05:00,4.7226,4.72303,4.72222,4.72286,8000000.0
2008-05-23 21:06:00,4.72258,4.72377,4.72179,4.72377,13000000.0
2008-05-23 21:07:00,4.72189,4.72353,4.72189,4.72353,14000000.0
2008-05-23 21:08:00,4.72206,4.72334,4.72206,4.72334,8000000.0
2008-05-23 21:09:00,4.7217,4.72344,4.7217,4.72344,13000000.0
2008-05-23 21:10:00,4.72265,4.72334,4.72204,4.72261,17000000.0
2008-05-23 21:11:00,4.72315,4.72315,4.72295,4.72315,15000000.0
2008-05-23 21:12:00,4.72179,4.72329,4.72179,4.72285,11000000.0
2008-05-23 21:13:00,4.72288,4.72288,4.72128,4.7223,12000000.0
2008-05-23 21:14:00,4.72198,4.72225,4.72114,4.72157,14000000.0
2008-05-23 21:15:00,4.72054,4.72279,4.72054,4.72177,13000000.0
2008-05-23 21:16:00,4.72224,4.72249,4.72114,4.72188,12000000.0
2008-05-23 21:17:00,4.7222,4.7222,4.72012,4.72043,16000000.0
2008-05-23 21:18:00,4.72117,4.72129,4.72026,4.72094,15000000.0
2008-05-23 21:19:00,4.72081,4.72162,4.72037,4.72095,15000000.0
2008-05-23 21:20:00,4.72042,4.721,4.72008,4.721,8000000.0
2008-05-23 21:21:00,4.72041,4.72099,4.7195,4.71968,17000000.0
2008-05-23 21:22:00,4.71898,4.72075,4.71898,4.72033,11000000.0
2008-05-23 21:23:00,4.72095,4.72095,4.71919,4.72041,23000000.0
2008-05-23 21:24:00,4.7204,4.7204,4.71935,4.71996,13000000.0
2008-05-23 21:25:00,4.72047,4.72092,4.71918,4.72013,15000000.0
2008-05-23 21:26:00,4.72125,4.72125,4.71989,4.72069,10000000.0
2008-05-23 21:27:00,4.72151,4.72151,4.71992,4.72086,10000000.0
2008-05-23 21:28:00,4.7215,4.72203,4.7204,4.72134,13000000.0
2008-05-23 21:29:00,4.72158,4.72256,4.72116,4.7222,10000000.0
2008-05-23 21:30:00,4.7213,4.72254,4.72127,4.72188,16000000.0
2008-05-23 21:31:00,4.72262,4.72262,4.72074,4.72228,18000000.0
2008-05-23 21:32:00,4.72243,4.72254,4.72054,4.72054,15000000.0
2008-05-23 21:33:00,4.7222,4.72228,4.72115,4.72187,13000000.0
2008-05-23 21:34:00,4.72103,4.72125,4.72021,4.72021,9000000.0
2008-05-23 21:35:00,4.7207,4.72102,4.72003,4.72017,8000000.0
2008-05-23 21:36:00,4.72105,4.72214,4.72016,4.72161,18000000.0
2008-05-23 21:37:00,4.72102,4.72102,4.71937,4.72024,22000000.0
2008-05-23 21:38:00,4.72087,4.72207,4.7202,4.72089,9000000.0
2008-05-23 21:39:00,4.72179,4.72215,4.72114,4.72215,11000000.0
2008-05-23 21:40:00,4.72215,4.72256,4.72108,4.72191,19000000.0
2008-05-23 21:41:00,4.72217,4.72283,4.72174,4.72235,12000000.0
2008-05-23 21:42:00,4.72215,4.72258,4.72157,4.72258,11000000.0
2008-05-23 21:43:00,4.72194,4.72232,4.72163,4.72177,14000000.0
2008-05-23 21:44:00,4.72186,4.72276,4.72172,4.72187,13000000.0
2008-05-23 21:45:00,4.72282,4.72312,4.72183,4.72183,12000000.0
2008-05-23 21:46:00,4.72272,4.72306,4.72153,4.72302,14000000.0
2008-05-23 21:47:00,4.72263,4.72263,4.7212,4.72149,17000000.0
2008-05-23 21:48:00,4.72218,4.72342,4.72184,4.72184,16000000.0
2008-05-23 21:49:00,4.72121,4.7225,4.72057,4.7225,14000000.0
2008-05-23 21:50:00,4.72253,4.72316,4.7214,4.7214,13000000.0
2008-05-23 21:51:00,4.72126,4.7226,4.72126,4.72192,14000000.0
2008-05-23 21:52:00,4.72295,4.72295,4.72127,4.72245,17000000.0
2008-05-23 21:53:00,4.7236,4.7236,4.72178,4.72258,27000000.0
2008-05-23 21:54:00,4.72343,4.72343,4.72178,4.72227,10000000.0
2008-05-23 21:55:00,4.7224,4.72273,4.72212,4.72266,8000000.0
2008-05-23 21:56:00,4.72244,4.72271,4.72237,4.72255,16000000.0
2008-05-23 21:57:00,4.72244,4.72299,4.72184,4.72223,18000000.0
2008-05-23 21:58:00,4.7218,4.72326,4.7218,4.723,18000000.0
2008-05-23 21:59:00,4.72336,4.72336,4.72171,4.72227,17000000.0
2008-05-23 22:00:00,4.72233,4.72299,4.72226,4.72276,9000000.0
2008-05-23 22:01:00,4.72359,4.72359,4.72215,4.72338,22000000.0
2008-05-23 22:02:00,4.72312,4.72353,4.72287,4.72318,11000000.0
2008-05-23 22:03:00,4.72418,4.72418,4.72247,4.72314,16000000.0
2008-05-23 22:04:00,4.72228,4.7233,4.72207,4.72325,12000000.0
2008-05-23 22:05:00,4.72294,4.72346,4.72247,4.72334,7000000.0
2008-05-23 22:06:00,4.72309,4.72436,4.72281,4.72396,15000000.0
2008-05-23 22:07:00,4.72358,4.72408,4.72266,4.72347,19000000.0
2008-05-23 22:08:00,4.72441,4.72451,4.72276,4.72348,11000000.0
2008-05-23 22:09:00,4.72409,4.72433,4.72325,4.72325,10000000.0
2008-05-23 22:10:00,4.72335,4.72533,4.72335,4.72533,10000000.0
2008-05-23 22:11:00,4.72436,4.72493,4.72364,4.72421,18000000.0
2008-05-23 22:12:00,4.72364,4.72442,4.72364,4.72421,11000000.0
2008-05-23 22:13:00,4.72447,4.72511,4.72406,4.72478,14000000.0
2008-05-23 22:14:00,4.72382,4.72475,4.72344,4.72417,24000000.0
2008-05-23 22:15:00,4.72451,4.72451,4.72333,4.72333,13000000.0
2008-05-23 22:16:00,4.72393,4.72495,4.72305,4.72495,13000000.0
2008-05-23 22:17:00,4.7245,4.72507,4.7239,4.72427,8000000.0
2008-05-23 22:18:00,4.72462,4.72506,4.7243,4.72436,13000000.0
2008-05-23 22:19:00,4.72495,4.72495,4.72322,4.72454,14000000.0
2008-05-23 22:20:00,4.72421,4.72464,4.72421,4.72442,21000000.0
2008-05-23 22:21:00,4.72519,4.72519,4.72384,4.72406,13000000.0
2008-05-23 22:22:00,4.7248,4.7248,4.72351,4.7243,12000000.0
2008-05-23 22:23:00,4.72302,4.72458,4.72302,4.72458,18000000.0
2008-05-23 22:24:00,4.7249,4.7249,4.72371,4.7242,14000000.0
2008-05-23 22:25:00,4.72454,4.72461,4.72435,4.72451,13000000.0
2008-05-23 22:26:00,4.72457,4.72463,4.72438,4.72438,13000000.0
2008-05-23 22:27:00,4.72534,4.72569,4.72421,4.72455,16000000.0
2008-05-23 22:28:00,4.72436,4.72506,4.724,4.72506,13000000.0
2008-05-23 22:29:00,4.72435,4.72504,4.7238,4.72401,21000000.0
2008-05-23 22:30:00,4.72454,4.7253,4.72402,4.72402,17000000.0
2008-05-23 22:31:00,4.72423,4.72514,4.72414,4.72514,10000000.0
2008-05-23 22:32:00,4.7245,4.72521,4.72412,4.72463,13000000.0
2008-05-23 22:33:00,4.7248,4.72502,4.72373,4.72373,13000000.0
2008-05-23 22:34:00,4.72525,4.72571,4.72417,4.72501,13000000.0
2008-05-23 22:35:00,4.72475,4.72505,4.72466,4.72505,19000000.0
2008-05-23 22:36:00,4.72565,4.72589,4.72413,4.72483,14000000.0
2008-05-23 22:37:00,4.72594,4.72594,4.72452,4.72536,17000000.0
2008-05-23 22:38:00,4.72519,4.7254,4.72455,4.72516,9000000.0
2008-05-23 22:39:00,4.72478,4.726,4.72478,4.72527,20000000.0
2008-05-23 22:40:00,4.72561,4.72569,4.72438,4.72569,13000000.0
2008-05-23 22:41:00,4.72659,4.72659,4.72495,4.72569,13000000.0
2008-05-23 22:42:00,4.72613,4.72617,4.72537,4.72598,10000000.0
2008-05-23 22:43:00,4.72603,4.72676,4.72521,4.72521,15000000.0
2008-05-23 22:44:00,4.72637,4.72712,4.72611,4.72661,16000000.0
2008-05-23 22:45:00,4.7269,4.7269,4.72577,4.72618,14000000.0
2008-05-23 22:46:00,4.72671,4.72742,4.72623,4.72711,12000000.0
2008-05-23 22:47:00,4.72667,4.72705,4.72614,4.72672,7000000.0
2008-05-23 22:48:00,4.72651,4.7269,4.7255,4.72604,16000000.0
2008-05-23 22:49:00,4.72689,4.72706,4.72556,4.72623,10000000.0
2008-05-23 22:50:00,4.72703,4.72703,4.72579,4.72673,15000000.0
2008-05-23 22:51:00,4.72656,4.72717,4.72603,4.7266,17000000.0
2008-05-23 22:52:00,4.72698,4.72706,4.72681,4.72693,10000000.0
2008-05-23 22:53:00,4.72727,4.72731,4.72568,4.72718,20000000.0
2008-05-23 22:54:00,4.72659,4.72705,4.72584,4.72646,10000000.0
2008-05-23 22:55:00,4.72563,4.72665,4.72563,4.72646,12000000.0
2008-05-23 22:56:00,4.72532,4.72718,4.72532,4.72704,9000000.0
2008-05-23 22:57:00,4.72696,4.7275,4.72608,4.72608,18000000.0
2008-05-23 22:58:00,4.72681,4.72691,4.72609,4.72646,13000000.0
2008-05-23 22:59:00,4.72658,4.7266,4.72584,4.72604,10000000.0
2008-05-26 02:00:00,4.72183,4.72188,4.72115,4.72186,11000000.0
2008-05-26 02:01:00,4.72122,4.7214,4.71965,4.71965,11000000.0
2008-05-26 02:02:00,4.72101,4.72145,4.71978,4.72108,13000000.0
2008-05-26 02:03:00,4.72021,4.7207,4.71957,4.71997,8000000.0
2008-05-26 02:04:00,4.71938,4.7204,4.71846,4.71846,18000000.0
2008-05-26 02:05:00,4.71977,4.72073,4.71906,4.72035,14000000.0
2008-05-26 02:06:00,4.72001,4.72059,4.71919,4.72002,18000000.0
2008-05-26 02:07:00,4.71965,4.72031,4.71917,4.72017,12000000.0
2008-05-26 02:08:00,4.71964,4.7207,4.71908,4.7207,12000000.0
2008-05-26 02:09:00,4.72044,4.72061,4.71961,4.72061,11000000.0
2008-05-26 02:10:00,4.71942,4.72062,4.71942,4.72025,10000000.0
2008-05-26 02:11:00,4.72047,4.72077,4.71966,4.72023,16000000.0
2008-05-26 02:12:00,4.71941,4.72095,4.71941,4.72022,17000000.0
2008-05-26 02:13:00,4.72002,4.72133,4.71981,4.72026,9000000.0
2008-05-26 02:14:00,4.71965,4.71965,4.71945,4.71957,16000000.0
2008-05-26 02:15:00,4.72086,4.72192,4.72005,4.72075,15000000.0
2008-05-26 02:16:00,4.72086,4.72129,4.71982,4.72007,16000000.0
2008-05-26 02:17:00,4.71958,4.71965,4.71945,4.71945,14000000.0
2008-05-26 02:18:00,4.72053,4.72096,4.71956,4.71956,16000000.0
2008-05-26 02:19:00,4.71933,4.72052,4.71895,4.71958,11000000.0
2008-05-26 02:20:00,4.72001,4.72009,4.71909,4.71909,10000000.0
2008-05-26 02:21:00,4.71905,4.71976,4.71839,4.71873,18000000.0
2008-05-26 02:22:00,4.71992,4.71992,4.71848,4.71901,15000000.0
2008-05-26 02:23:00,4.71894,4.71982,4.71894,4.71971,16000000.0
2008-05-26 02:24:00,4.71937,4.7199,4.71816,4.71822,12000000.0
2008-05-26 02:25:00,4.71948,4.71948,4.71756,4.71818,18000000.0
2008-05-26 02:26:00,4.71884,4.71929,4.7182,4.71872,8000000.0
2008-05-26 02:27:00,4.71881,4.7189,4.7174,4.7174,12000000.0
2008-05-26 02:28:00,4.7186,4.7186,4.71716,4.71856,15000000.0
2008-05-26 02:29:00,4.71856,4.71886,4.71719,4.71886,15000000.0
2008-05-26 02:30:00,4.71907,4.71907,4.71766,4.71773,19000000.0
2008-05-26 02:31:00,4.71877,4.71932,4.71787,4.71902,13000000.0
2008-05-26 02:32:00,4.71916,4.71949,4.71784,4.71932,17000000.0
2008-05-26 02:33:00,4.71828,4.71993,4.71828,4.71918,10000000.0
2008-05-26 02:34:00,4.71795,4.71907,4.71795,4.71855,11000000.0
2008-05-26 02:35:00,4.71991,4.71993,4.71844,4.71937,14000000.0
2008-05-26 02:36:00,4.71935,4.7204,4.71849,4.71959,13000000.0
2008-05-26 02:37:00,4.72011,4.7204,4.71953,4.71985,9000000.0
2008-05-26 02:38:00,4.71942,4.72003,4.71887,4.71992,12000000.0
2008-05-26 02:39:00,4.71869,4.72048,4.71869,4.72021,11000000.0
2008-05-26 02:40:00,4.71936,4.72054,4.71924,4.72032,19000000.0
2008-05-26 02:41:00,4.72014,4.72035,4.71877,4.71986,12000000.0
2008-05-26 02:42:00,4.71981,4.71982,4.71896,4.71958,11000000.0
2008-05-26 02:43:00,4.71906,4.72044,4.71898,4.71925,12000000.0
2008-05-26 02:44:00,4.71902,4.72008,4.71902,4.72008,9000000.0
2008-05-26 02:45:00,4.7197,4.71985,4.71887,4.71979,13000000.0
2008-05-26 02:46:00,4.71832,4.71999,4.71832,4.71933,11000000.0
2008-05-26 02:47:00,4.71897,4.71954,4.71871,4.71954,10000000.0
2008-05-26 02:48:00,4.71962,4.71962,4.71838,4.71838,11000000.0
2008-05-26 02:49:00,4.71874,4.71957,4.71853,4.71859,10000000.0
2008-05-26 02:50:00,4.7188,4.71987,4.71834,4.71951,17000000.0
2008-05-26 02:51:00,4.71995,4.71998,4.71888,4.71913,15000000.0
2008-05-26 02:52:00,4.72036,4.72038,4.71923,4.71932,13000000.0
2008-05-26 02:53:00,4.71922,4.71969,4.71855,4.71913,12000000.0
2008-05-26 02:54:00,4.72002,4.72091,4.7187,4.72015,13000000.0
2008-05-26 02:55:00,4.7209,4.72192,4.72045,4.72097,13000000.0
2008-05-26 02:56:00,4.72091,4.72159,4.72021,4.72159,13000000.0
2008-05-26 02:57:00,4.72092,4.72092,4.72003,4.72047,10000000.0
2008-05-26 02:58:00,4.72001,4.72104,4.71991,4.72077,15000000.0
2008-05-26 02:59:00,4.72112,4.72126,4.71986,4.72119,12000000.0
2008-05-26 03:00:00,4.72092,4.72119,4.72033,4.72093,17000000.0
2008-05-26 03:01:00,4.72024,4.72112,4.71967,4.7202,9000000.0
2008-05-26 03:02:00,4.72111,4.72116,4.72004,4.72004,15000000.0
2008-05-26 03:03:00,4.72184,4.72184,4.72005,4.72005,14000000.0
2008-05-26 03:04:00,4.72145,4.7216,4.72027,4.72142,11000000.0
2008-05-26 03:05:00,4.72045,4.72108,4.71954,4.72108,12000000.0
2008-05-26 03:06:00,4.72068,4.72068,4.71982,4.72023,12000000.0
2008-05-26 03:07:00,4.72044,4.7207,4.71926,4.7194,18000000.0
2008-05-26 03:08:00,4.71995,4.72015,4.71995,4.72007,9000000.0
2008-05-26 03:09:00,4.71895,4.71915,4.71895,4.71908,9000000.0
2008-05-26 03:10:00,4.72073,4.72073,4.71924,4.72026,11000000.0
2008-05-26 03:11:00,4.71932,4.72086,4.71932,4.72003,16000000.0
2008-05-26 03:12:00,4.71912,4.72013,4.71912,4.72012,8000000.0
2008-05-26 03:13:00,4.72021,4.72097,4.71945,4.71945,12000000.0
2008-05-26 03:14:00,4.72069,4.7207,4.71886,4.71923,16000000.0
2008-05-26 03:15:00,4.71886,4.72071,4.71886,4.71973,10000000.0
2008-05-26 03:16:00,4.72016,4.72054,4.7187,4.7187,16000000.0
2008-05-26 03:17:00,4.71904,4.72036,4.71904,4.71967,16000000.0
2008-05-26 03:18:00,4.7196,4.7196,4.71925,4.71938,9000000.0
2008-05-26 03:19:00,4.71962,4.7208,4.71962,4.72012,10000000.0
2008-05-26 03:20:00,4.71999,4.72066,4.71912,4.71962,20000000.0
2008-05-26 03:21:00,4.72036,4.72036,4.71915,4.71932,18000000.0
2008-05-26 03:22:00,4.72093,4.72093,4.71938,4.72034,15000000.0
2008-05-26 03:23:00,4.72078,4.7209,4.72062,4.72085,15000000.0
2008-05-26 03:24:00,4.72002,4.72075,4.71918,4.71969,12000000.0
2008-05-26 03:25:00,4.72075,4.72075,4.71889,4.71961,15000000.0
2008-05-26 03:26:00,4.71979,4.72018,4.71932,4.72017,19000000.0
2008-05-26 03:27:00,4.71895,4.71895,4.71875,4.71895,8000000.0
2008-05-26 03:28:00,4.71989,4.72076,4.71942,4.7199,13000000.0
2008-05-26 03:29:00,4.7197,4.72111,4.7197,4.72111,9000000.0
2008-05-26 03:30:00,4.72107,4.72107,4.72013,4.72013,17000000.0
2008-05-26 03:31:00,4.72042,4.72076,4.71972,4.71996,7000000.0
2008-05-26 03:32:00,4.72003,4.72018,4.71979,4.72018,15000000.0
2008-05-26 03:33:00,4.72002,4.7205,4.71958,4.71999,14000000.0
2008-05-26 03:34:00,4.72006,4.72116,4.71965,4.71993,13000000.0
2008-05-26 03:35:00,4.72122,4.72147,4.71983,4.72107,9000000.0
2008-05-26 03:36:00,4.72104,4.72122,4.72001,4.72034,13000000.0
2008-05-26 03:37:00,4.72068,4.72175,4.72051,4.72146,13000000.0
2008-05-26 03:38:00,4.72168,4.72168,4.72012,4.72081,14000000.0
2008-05-26 03:39:00,4.72052,4.7219,4.72052,4.72167,11000000.0
2008-05-26 03:40:00,4.72057,4.72196,4.72044,4.72134,12000000.0
2008-05-26 03:41:00,4.72094,4.72172,4.72009,4.72009,19000000.0
2008-05-26 03:42:00,4.72197,4.72222,4.72087,4.72222,10000000.0
2008-05-26 03:43:00,4.72128,4.72257,4.72128,4.72192,12000000.0
2008-05-26 03:44:00,4.72291,4.72291,4.72113,4.72231,12000000.0
2008-05-26 03:45:00,4.72255,4.72292,4.7213,4.72183,14000000.0
2008-05-26 03:46:00,4.7225,4.72287,4.72158,4.72266,13000000.0
2008-05-26 03:47:00,4.72204,4.7226,4.72161,4.72227,9000000.0
2008-05-26 03:48:00,4.72182,4.72254,4.72174,4.72254,8000000.0
2008-05-26 03:49:00,4.72145,4.72145,4.72125,4.72125,19000000.0
2008-05-26 03:50:00,4.72338,4.72338,4.72138,4.72147,12000000.0
2008-05-26 03:51:00,4.7219,4.72328,4.7219,4.72289,15000000.0
2008-05-26 03:52:00,4.72337,4.72357,4.7226,4.7235,11000000.0
2008-05-26 03:53:00,4.72318,4.72359,4.72263,4.72299,12000000.0
2008-05-26 03:54:00,4.72292,4.72423,4.72246,4.72423,12000000.0
2008-05-26 03:55:00,4.72422,4.72483,4.72309,4.72432,12000000.0
2008-05-26 03:56:00,4.72456,4.72488,4.72336,4.72382,14000000.0
2008-05-26 03:57:00,4.72357,4.72409,4.723,4.72323,15000000.0
2008-05-26 03:58:00,4.72473,4.72473,4.72312,4.72372,12000000.0
2008-05-26 03:59:00,4.72434,4.72565,4.72411,4.72565,17000000.0
2008-05-26 04:00:00,4.72549,4.72683,4.72477,4.72675,14000000.0
2008-05-26 04:01:00,4.72676,4.7274,4.72604,4.72698,13000000.0
2008-05-26 04:02:00,4.72749,4.72775,4.72635,4.72654,16000000.0
2008-05-26 04:03:00,4.72684,4.72687,4.72551,4.7259,14000000.0
2008-05-26 04:04:00,4.7257,4.72665,4.72471,4.7255,19000000.0
2008-05-26 04:05:00,4.72664,4.72664,4.72486,4.72566,12000000.0
2008-05-26 04:06:00,4.72521,4.72627,4.72486,4.72576,18000000.0
2008-05-26 04:07:00,4.72545,4.72646,4.72534,4.72581,16000000.0
2008-05-26 04:08:00,4.72566,4.72609,4.72457,4.72596,8000000.0
2008-05-26 04:09:00,4.72547,4.72616,4.72465,4.72518,13000000.0
2008-05-26 04:10:00,4.72449,4.72654,4.72449,4.72511,14000000.0
2008-05-26 04:11:00,4.72543,4.72638,4.72442,4.72638,18000000.0
2008-05-26 04:12:00,4.72576,4.72635,4.72536,4.72582,10000000.0
2008-05-26 04:13:00,4.72672,4.7268,4.72539,4.7268,14000000.0
2008-05-26 04:14:00,4.72612,4.7266,4.72487,4.72525,20000000.0
2008-05-26 04:15:00,4.72552,4.726,4.72445,4.72445,14000000.0
2008-05-26 04:16:00,4.72574,4.72636,4.72491,4.72491,15000000.0
2008-05-26 04:17:00,4.7267,4.7267,4.7251,4.72521,22000000.0
2008-05-26 04:18:00,4.72647,4.72647,4.72473,4.72564,17000000.0
2008-05-26 04:19:00,4.72522,4.72653,4.72505,4.72505,12000000.0
2008-05-26 04:20:00,4.72509,4.72677,4.72487,4.72677,17000000.0
2008-05-26 04:21:00,4.72604,4.72723,4.72545,4.72658,13000000.0
2008-05-26 04:22:00,4.72635,4.72642,4.72494,4.72573,14000000.0
2008-05-26 04:23:00,4.72659,4.72659,4.7256,4.72593,9000000.0
2008-05-26 04:24:00,4.7259,4.72639,4.72546,4.72618,9000000.0
2008-05-26 04:25:00,4.72571,4.72641,4.7247,4.72552,13000000.0
2008-05-26 04:26:00,4.7247,4.72492,4.72463,4.72463,12000000.0
2008-05-26 04:27:00,4.72525,4.72609,4.72483,4.72483,16000000.0
2008-05-26 04:28:00,4.72596,4.72623,4.7253,4.72562,11000000.0
2008-05-26 04:29:00,4.72545,4.72545,4.72525,4.72545,20000000.0
2008-05-26 04:30:00,4.72514,4.72545,4.72511,4.72545,16000000.0
2008-05-26 04:31:00,4.72642,4.72647,4.72541,4.72609,12000000.0
2008-05-26 04:32:00,4.72511,4.7266,4.72511,4.72618,11000000.0
2008-05-26 04:33:00,4.72696,4.72696,4.72606,4.72606,14000000.0
2008-05-26 04:34:00,4.7256,4.72695,4.72545,4.72592,11000000.0
2008-05-26 04:35:00,4.72599,4.72676,4.7258,4.72652,14000000.0
2008-05-26 04:36:00,4.72661,4.72687,4.72545,4.72573,11000000.0
2008-05-26 04:37:00,4.72718,4.72718,4.72541,4.72541,15000000.0
2008-05-26 04:38:00,4.72755,4.72755,4.72542,4.72574,7000000.0
2008-05-26 04:39:00,4.72709,4.72776,4.72578,4.72776,19000000.0
2008-05-26 04:40:00,4.72726,4.72727,4.72609,4.72677,14000000.0
2008-05-26 04:41:00,4.72708,4.72708,4.72574,4.72654,12000000.0
2008-05-26 04:42:00,4.72619,4.72619,4.72574,4.72575,11000000.0
2008-05-26 04:43:00,4.72704,4.72704,4.72575,4.72575,15000000.0
2008-05-26 04:44:00,4.72697,4.72698,4.72598,4.72598,13000000.0
2008-05-26 04:45:00,4.72699,4.72699,4.72561,4.72602,19000000.0
2008-05-26 04:46:00,4.72711,4.72711,4.72578,4.72652,14000000.0
2008-05-26 04:47:00,4.72659,4.72727,4.72631,4.72727,7000000.0
2008-05-26 04:48:00,4.72649,4.72649,4.7261,4.7261,14000000.0
2008-05-26 04:49:00,4.72705,4.72705,4.72617,4.72638,12000000.0
2008-05-26 04:50:00,4.7264,4.72656,4.72632,4.7264,9000000.0
2008-05-26 04:51:00,4.72659,4.7271,4.72586,4.7265,16000000.0
2008-05-26 04:52:00,4.72596,4.72711,4.72578,4.72654,14000000.0
2008-05-26 04:53:00,4.72621,4.727,4.72603,4.72677,12000000.0
2008-05-26 04:54:00,4.72582,4.72683,4.72582,4.72683,9000000.0
2008-05-26 04:55:00,4.72649,4.72657,4.72571,4.72607,19000000.0
2008-05-26 04:56:00,4.72551,4.72679,4.7254,4.72611,17000000.0
2008-05-26 04:57:00,4.72573,4.72708,4.72554,4.7264,15000000.0
2008-05-26 04:58:00,4.72568,4.72694,4.72568,4.72615,7000000.0
2008-05-26 04:59:00,4.72707,4.72707,4.72573,4.72635,10000000.0
2008-05-26 05:00:00,4.72618,4.72632,4.72571,4.72571,19000000.0
2008-05-26 05:01:00,4.72638,4.72706,4.72638,4.72706,8000000.0
2008-05-26 05:02:00,4.72469,4.72679,4.72469,4.72679,8000000.0
2008-05-26 05:03:00,4.7252,4.72659,4.7252,4.72609,13000000.0
2008-05-26 05:04:00,4.72507,4.72653,4.72507,4.72591,16000000.0
2008-05-26 05:05:00,4.7252,4.72656,4.7252,4.72598,17000000.0
2008-05-26 05:06:00,4.72595,4.7265,4.72486,4.72517,15000000.0
2008-05-26 05:07:00,4.72651,4.72658,4.72462,4.72556,9000000.0
2008-05-26 05:08:00,4.72551,4.72551,4.72406,4.72416,14000000.0
2008-05-26 05:09:00,4.72516,4.72528,4.72354,4.7245,15000000.0
2008-05-26 05:10:00,4.72453,4.72459,4.72312,4.72312,13000000.0
2008-05-26 05:11:00,4.72479,4.72528,4.72378,4.72451,13000000.0
2008-05-26 05:12:00,4.72476,4.72538,4.7239,4.72498,15000000.0
2008-05-26 05:13:00,4.7248,4.7248,4.72365,4.72401,14000000.0
2008-05-26 05:14:00,4.72352,4.72479,4.72348,4.72348,13000000.0
2008-05-26 05:15:00,4.72543,4.72543,4.7237,4.72409,15000000.0
2008-05-26 05:16:00,4.72547,4.72547,4.72408,4.72432,12000000.0
2008-05-26 05:17:00,4.72533,4.72552,4.72392,4.72392,13000000.0
2008-05-26 05:18:00,4.72465,4.72582,4.72402,4.72582,14000000.0
2008-05-26 05:19:00,4.72486,4.72519,4.72447,4.72513,9000000.0
2008-05-26 05:20:00,4.72466,4.72475,4.72427,4.72427,12000000.0
2008-05-26 05:21:00,4.72495,4.72537,4.72469,4.72525,9000000.0
2008-05-26 05:22:00,4.72502,4.72567,4.72467,4.72536,13000000.0
2008-05-26 05:23:00,4.72521,4.72656,4.7247,4.72652,9000000.0
2008-05-26 05:24:00,4.72559,4.72562,4.72454,4.72522,13000000.0
2008-05-26 05:25:00,4.72511,4.72567,4.72462,4.72567,10000000.0
2008-05-26 05:26:00,4.72584,4.72592,4.72453,4.72465,11000000.0
2008-05-26 05:27:00,4.72529,4.72559,4.72429,4.72429,20000000.0
2008-05-26 05:28:00,4.72479,4.72485,4.72444,4.72453,11000000.0
2008-05-26 05:29:00,4.72498,4.72501,4.72479,4.72497,8000000.0
2008-05-26 05:30:00,4.72581,4.72595,4.72464,4.72508,13000000.0
2008-05-26 05:31:00,4.72519,4.72592,4.72467,4.72517,12000000.0
2008-05-26 05:32:00,4.726,4.72625,4.72461,4.72491,14000000.0
2008-05-26 05:33:00,4.72615,4.7263,4.7252,4.72569,10000000.0
2008-05-26 05:34:00,4.72537,4.72619,4.72465,4.72513,14000000.0
2008-05-26 05:35:00,4.72539,4.72567,4.72449,4.72508,16000000.0
2008-05-26 05:36:00,4.72447,4.72483,4.72447,4.72466,11000000.0
2008-05-26 05:37:00,4.72518,4.72525,4.72505,4.72505,14000000.0
2008-05-26 05:38:00,4.72449,4.72563,4.72449,4.72537,12000000.0
2008-05-26 05:39:00,4.72528,4.72535,4.72515,4.72535,16000000.0
2008-05-26 05:40:00,4.72447,4.72631,4.72447,4.72631,15000000.0
2008-05-26 05:41:00,4.72505,4.72525,4.72505,4.72518,11000000.0
2008-05-26 05:42:00,4.72484,4.72514,4.72484,4.72506,20000000.0
2008-05-26 05:43:00,4.72472,4.72553,4.72467,4.72535,13000000.0
2008-05-26 05:44:00,4.72513,4.72517,4.72495,4.72507,10000000.0
2008-05-26 05:45:00,4.72607,4.72607,4.72449,4.72587,9000000.0
2008-05-26 05:46:00,4.72511,4.72577,4.72459,4.72459,24000000.0
2008-05-26 05:47:00,4.72641,4.72641,4.72505,4.72578,16000000.0
2008-05-26 05:48:00,4.72596,4.72615,4.7255,4.72602,8000000.0
2008-05-26 05:49:00,4.72567,4.72567,4.72489,4.72489,7000000.0
2008-05-26 05:50:00,4.72672,4.72672,4.72556,4.72625,11000000.0
2008-05-26 05:51:00,4.72663,4.72839,4.72663,4.72666,18000000.0
2008-05-26 05:52:00,4.72788,4.72802,4.72721,4.72736,9000000.0
2008-05-26 05:53:00,4.72828,4.72828,4.72719,4.72786,15000000.0
2008-05-26 05:54:00,4.72825,4.72825,4.72722,4.72722,14000000.0
2008-05-26 05:55:00,4.72856,4.72856,4.72731,4.72757,15000000.0
2008-05-26 05:56:00,4.72828,4.72828,4.72617,4.72702,23000000.0
2008-05-26 05:57:00,4.72661,4.72734,4.72608,4.72631,17000000.0
2008-05-26 05:58:00,4.7257,4.72726,4.72536,4.72726,11000000.0
2008-05-26 05:59:00,4.72679,4.72727,4.72583,4.72583,13000000.0
2008-05-26 06:00:00,4.72607,4.72704,4.72606,4.72648,18000000.0
2008-05-26 06:01:00,4.72677,4.7271,4.72608,4.72657,9000000.0
2008-05-26 06:02:00,4.7267,4.7267,4.72553,4.72623,16000000.0
2008-05-26 06:03:00,4.72668,4.72714,4.72628,4.72663,12000000.0
2008-05-26 06:04:00,4.72605,4.72677,4.72543,4.72619,17000000.0
2008-05-26 06:05:00,4.72639,4.72682,4.7256,4.7256,11000000.0
2008-05-26 06:06:00,4.72703,4.72703,4.72577,4.72638,14000000.0
2008-05-26 06:07:00,4.72645,4.7272,4.72559,4.72595,13000000.0
2008-05-26 06:08:00,4.72632,4.72661,4.72549,4.72624,13000000.0
2008-05-26 06:09:00,4.72525,4.7263,4.72525,4.72627,11000000.0
2008-05-26 06:10:00,4.72653,4.72653,4.72537,4.72537,8000000.0
2008-05-26 06:11:00,4.7267,4.72691,4.7257,4.72624,17000000.0
2008-05-26 06:12:00,4.72532,4.72674,4.72532,4.7261,13000000.0
2008-05-26 06:13:00,4.72569,4.72636,4.72508,4.7262,13000000.0
2008-05-26 06:14:00,4.72667,4.7268,4.72561,4.72561,11000000.0
2008-05-26 06:15:00,4.72654,4.72691,4.72598,4.72632,16000000.0
2008-05-26 06:16:00,4.72624,4.72624,4.72538,4.72557,13000000.0
2008-05-26 06:17:00,4.72638,4.72645,4.72625,4.72645,18000000.0
2008-05-26 06:18:00,4.72702,4.72702,4.72588,4.72616,11000000.0
2008-05-26 06:19:00,4.72769,4.72769,4.72606,4.72657,7000000.0
2008-05-26 06:20:00,4.72596,4.72645,4.7249,4.72567,17000000.0
2008-05-26 06:21:00,4.72548,4.72673,4.72548,4.7263,13000000.0
2008-05-26 06:22:00,4.72715,4.72715,4.72546,4.72614,19000000.0
2008-05-26 06:23:00,4.72684,4.72723,4.72565,4.72643,19000000.0
2008-05-26 06:24:00,4.72608,4.72705,4.72592,4.72687,20000000.0
2008-05-26 06:25:00,4.72626,4.72737,4.72617,4.72617,8000000.0
2008-05-26 06:26:00,4.72768,4.72858,4.727,4.72769,19000000.0
2008-05-26 06:27:00,4.72764,4.72817,4.72632,4.72632,12000000.0
2008-05-26 06:28:00,4.72856,4.72856,4.72696,4.72732,10000000.0
2008-05-26 06:29:00,4.72739,4.72819,4.72727,4.72757,10000000.0
2008-05-26 06:30:00,4.72795,4.72827,4.7269,4.7269,12000000.0
2008-05-26 06:31:00,4.72813,4.72813,4.7268,4.72749,15000000.0
2008-05-26 06:32:00,4.72684,4.72753,4.72663,4.72668,11000000.0
2008-05-26 06:33:00,4.72799,4.72807,4.72688,4.72799,13000000.0
2008-05-26 06:34:00,4.72757,4.7284,4.72757,4.7284,7000000.0
2008-05-26 06:35:00,4.72887,4.7289,4.72762,4.7287,11000000.0
2008-05-26 06:36:00,4.72892,4.72892,4.72788,4.72879,7000000.0
2008-05-26 06:37:00,4.72881,4.72881,4.7274,4.72805,9000000.0
2008-05-26 06:38:00,4.72894,4.72894,4.72765,4.72855,11000000.0
2008-05-26 06:39:00,4.72844,4.72893,4.72753,4.72807,14000000.0
2008-05-26 06:40:00,4.72832,4.72862,4.72768,4.72776,12000000.0
2008-05-26 06:41:00,4.7274,4.72797,4.7274,4.72797,17000000.0
2008-05-26 06:42:00,4.72693,4.72847,4.72693,4.7277,13000000.0
2008-05-26 06:43:00,4.72774,4.72826,4.72751,4.72826,11000000.0
2008-05-26 06:44:00,4.72739,4.72845,4.72677,4.72756,15000000.0
2008-05-26 06:45:00,4.72635,4.72812,4.72635,4.72716,10000000.0
2008-05-26 06:46:00,4.72693,4.728,4.72676,4.72676,14000000.0
2008-05-26 06:47:00,4.72696,4.72803,4.72696,4.72759,10000000.0
2008-05-26 06:48:00,4.72804,4.72839,4.72689,4.72839,13000000.0
2008-05-26 06:49:00,4.72805,4.72846,4.72719,4.72803,15000000.0
2008-05-26 06:50:00,4.72793,4.72806,4.72694,4.72725,16000000.0
2008-05-26 06:51:00,4.72849,4.72849,4.72694,4.72814,14000000.0
2008-05-26 06:52:00,4.72771,4.7285,4.7272,4.7281,10000000.0
2008-05-26 06:53:00,4.72837,4.72883,4.72739,4.72763,12000000.0
2008-05-26 06:54:00,4.72716,4.72814,4.72671,4.72735,14000000.0
2008-05-26 06:55:00,4.7276,4.72776,4.72747,4.72754,18000000.0
2008-05-26 06:56:00,4.72737,4.72761,4.7267,4.72759,19000000.0
2008-05-26 06:57:00,4.72776,4.72776,4.72746,4.72746,8000000.0
2008-05-26 06:58:00,4.72762,4.72762,4.72744,4.72754,10000000.0
2008-05-26 06:59:00,4.72755,4.72758,4.72733,4.72748,17000000.0
2008-05-26 07:00:00,4.72749,4.72759,4.72729,4.72758,11000000.0
2008-05-26 07:01:00,4.72655,4.72655,4.72635,4.72648,11000000.0
2008-05-26 07:02:00,4.72817,4.72817,4.72679,4.72767,13000000.0
2008-05-26 07:03:00,4.7281,4.7281,4.727,4.72739,12000000.0
2008-05-26 07:04:00,4.72794,4.72812,4.72653,4.72721,18000000.0
2008-05-26 07:05:00,4.72728,4.72803,4.72663,4.72663,12000000.0
2008-05-26 07:06:00,4.72808,4.72808,4.72692,4.72695,15000000.0
2008-05-26 07:07:00,4.72787,4.72787,4.72649,4.72716,11000000.0
2008-05-26 07:08:00,4.72711,4.72737,4.72681,4.72699,9000000.0
2008-05-26 07:09:00,4.72662,4.72714,4.72579,4.72688,15000000.0
2008-05-26 07:10:00,4.72707,4.72707,4.72542,4.72562,19000000.0
2008-05-26 07:11:00,4.72577,4.72601,4.72484,4.72484,9000000.0
2008-05-26 07:12:00,4.72556,4.72633,4.72505,4.72633,12000000.0
2008-05-26 07:13:00,4.72541,4.72634,4.72489,4.72579,19000000.0
2008-05-26 07:14:00,4.72501,4.72605,4.72501,4.72593,8000000.0
2008-05-26 07:15:00,4.72479,4.72599,4.72479,4.72595,16000000.0
2008-05-26 07:16:00,4.72484,4.72627,4.72484,4.72585,18000000.0
2008-05-26 07:17:00,4.72585,4.72645,4.72508,4.72581,22000000.0
2008-05-26 07:18:00,4.72581,4.72678,4.7251,4.72565,16000000.0
2008-05-26 07:19:00,4.72518,4.72675,4.72518,4.72675,17000000.0
2008-05-26 07:20:00,4.72676,4.7268,4.72556,4.72658,14000000.0
2008-05-26 07:21:00,4.72615,4.72708,4.7258,4.72616,16000000.0
2008-05-26 07:22:00,4.72705,4.72705,4.7258,4.72629,14000000.0
2008-05-26 07:23:00,4.72704,4.72704,4.72556,4.72614,17000000.0
2008-05-26 07:24:00,4.72682,4.72708,4.72553,4.72658,9000000.0
2008-05-26 07:25:00,4.72601,4.72718,4.72554,4.72651,13000000.0
2008-05-26 07:26:00,4.72691,4.72723,4.72595,4.72616,13000000.0
2008-05-26 07:27:00,4.72591,4.72727,4.72571,4.72727,7000000.0
2008-05-26 07:28:00,4.72675,4.72765,4.7259,4.72696,18000000.0
2008-05-26 07:29:00,4.72686,4.72739,4.72664,4.72687,8000000.0
2008-05-26 07:30:00,4.72736,4.72782,4.7263,4.72696,16000000.0
2008-05-26 07:31:00,4.72724,4.72753,4.72642,4.72673,15000000.0
2008-05-26 07:32:00,4.7268,4.72739,4.7268,4.72739,13000000.0
2008-05-26 07:33:00,4.7274,4.7274,4.72649,4.72712,8000000.0
2008-05-26 07:34:00,4.72641,4.72731,4.72605,4.72605,11000000.0
2008-05-26 07:35:00,4.72686,4.72699,4.72523,4.72621,16000000.0
2008-05-26 07:36:00,4.72611,4.72693,4.72611,4.72681,11000000.0
2008-05-26 07:37:00,4.72605,4.72625,4.72605,4.72625,17000000.0
2008-05-26 07:38:00,4.72663,4.72663,4.72538,4.72587,9000000.0
2008-05-26 07:39:00,4.72646,4.72646,4.7251,4.72593,12000000.0
2008-05-26 07:40:00,4.72697,4.72697,4.72511,4.72639,14000000.0
2008-05-26 07:41:00,4.72664,4.72672,4.72558,4.72621,14000000.0
2008-05-26 07:42:00,4.72664,4.7271,4.72573,4.72573,8000000.0
2008-05-26 07:43:00,4.72718,4.7272,4.72391,4.72645,15000000.0
2008-05-26 07:44:00,4.72699,4.72752,4.72576,4.72622,13000000.0
2008-05-26 07:45:00,4.72688,4.72754,4.7264,4.72713,19000000.0
2008-05-26 07:46:00,4.72749,4.72766,4.72664,4.72736,11000000.0
2008-05-26 07:47:00,4.72739,4.72765,4.72605,4.72745,16000000.0
2008-05-26 07:48:00,4.72697,4.72722,4.72606,4.72722,9000000.0
2008-05-26 07:49:00,4.72743,4.72743,4.72614,4.7269,11000000.0
2008-05-26 07:50:00,4.72646,4.72671,4.72581,4.72602,11000000.0
2008-05-26 07:51:00,4.72637,4.72702,4.72578,4.72675,13000000.0
2008-05-26 07:52:00,4.72622,4.72648,4.72558,4.7256,14000000.0
2008-05-26 07:53:00,4.72558,4.72702,4.72558,4.72626,10000000.0
2008-05-26 07:54:00,4.72613,4.72692,4.72556,4.72598,17000000.0
2008-05-26 07:55:00,4.72662,4.72662,4.72519,4.7257,10000000.0
2008-05-26 07:56:00,4.72569,4.72617,4.72488,4.72578,11000000.0
2008-05-26 07:57:00,4.72607,4.72651,4.72525,4.72553,11000000.0
2008-05-26 07:58:00,4.72605,4.72667,4.72546,4.7265,24000000.0
2008-05-26 07:59:00,4.72562,4.72664,4.72553,4.72664,11000000.0
2008-05-26 08:00:00,4.72666,4.72699,4.72554,4.72699,14000000.0
2008-05-26 08:01:00,4.72638,4.72677,4.72549,4.72593,15000000.0
2008-05-26 08:02:00,4.72602,4.72696,4.72521,4.72558,16000000.0
2008-05-26 08:03:00,4.72607,4.72655,4.72554,4.72655,10000000.0
2008-05-26 08:04:00,4.72651,4.72659,4.72566,4.72596,13000000.0
2008-05-26 08:05:00,4.72564,4.72642,4.72554,4.7261,18000000.0
2008-05-26 08:06:00,4.72605,4.72639,4.72519,4.72634,14000000.0
2008-05-26 08:07:00,4.72599,4.7263,4.72531,4.72605,11000000.0
2008-05-26 08:08:00,4.72613,4.72662,4.72554,4.7263,19000000.0
2008-05-26 08:09:00,4.72536,4.7261,4.72508,4.7261,9000000.0
2008-05-26 08:10:00,4.72515,4.72594,4.72386,4.72386,8000000.0
2008-05-26 08:11:00,4.72599,4.72602,4.72439,4.72567,16000000.0
2008-05-26 08:12:00,4.72594,4.72594,4.72424,4.7257,16000000.0
2008-05-26 08:13:00,4.72488,4.72587,4.72448,4.72552,15000000.0
2008-05-26 08:14:00,4.72498,4.72569,4.72359,4.72359,15000000.0
2008-05-26 08:15:00,4.72451,4.72557,4.72425,4.72521,14000000.0
2008-05-26 08:16:00,4.72516,4.72583,4.72421,4.72421,14000000.0
2008-05-26 08:17:00,4.72467,4.72515,4.72414,4.72512,15000000.0
2008-05-26 08:18:00,4.7249,4.72511,4.7243,4.7249,11000000.0
2008-05-26 08:19:00,4.72509,4.72578,4.72479,4.72564,16000000.0
2008-05-26 08:20:00,4.72508,4.72607,4.72449,4.72607,17000000.0
2008-05-26 08:21:00,4.72518,4.72604,4.72476,4.72536,15000000.0
2008-05-26 08:22:00,4.72451,4.7264,4.72451,4.72584,8000000.0
2008-05-26 08:23:00,4.72489,4.72616,4.7247,4.72531,15000000.0
2008-05-26 08:24:00,4.7266,4.7266,4.72486,4.72545,8000000.0
2008-05-26 08:25:00,4.72516,4.72617,4.72502,4.72547,17000000.0
2008-05-26 08:26:00,4.72543,4.72648,4.72513,4.72616,14000000.0
2008-05-26 08:27:00,4.72543,4.72612,4.72501,4.72517,9000000.0
2008-05-26 08:28:00,4.72612,4.72612,4.72455,4.72541,11000000.0
2008-05-26 08:29:00,4.72589,4.72589,4.72456,4.72569,15000000.0
2008-05-26 08:30:00,4.72574,4.72574,4.72471,4.72488,10000000.0
2008-05-26 08:31:00,4.72467,4.72553,4.72382,4.72382,17000000.0
2008-05-26 08:32:00,4.72407,4.72476,4.72329,4.72407,20000000.0
2008-05-26 08:33:00,4.72436,4.7246,4.72356,4.72439,7000000.0
2008-05-26 08:34:00,4.724,4.72463,4.72343,4.72408,8000000.0
2008-05-26 08:35:00,4.72505,4.72505,4.72338,4.72488,19000000.0
2008-05-26 08:36:00,4.7245,4.72472,4.72346,4.72472,14000000.0
2008-05-26 08:37:00,4.72418,4.72509,4.72159,4.72509,12000000.0
2008-05-26 08:38:00,4.72461,4.72505,4.72377,4.72505,13000000.0
2008-05-26 08:39:00,4.72475,4.72475,4.7235,4.72469,14000000.0
2008-05-26 08:40:00,4.72375,4.7256,4.72375,4.7256,12000000.0
2008-05-26 08:41:00,4.72537,4.72569,4.72144,4.72366,11000000.0
2008-05-26 08:42:00,4.72488,4.72542,4.72425,4.7254,18000000.0
2008-05-26 08:43:00,4.72571,4.72597,4.72516,4.72568,8000000.0
2008-05-26 08:44:00,4.72538,4.72631,4.72442,4.72563,12000000.0
2008-05-26 08:45:00,4.72492,4.72603,4.72463,4.72603,20000000.0
2008-05-26 08:46:00,4.72501,4.72559,4.72443,4.72458,10000000.0
2008-05-26 08:47:00,4.72436,4.72556,4.72393,4.724,13000000.0
2008-05-26 08:48:00,4.72483,4.72596,4.72397,4.72558,16000000.0
2008-05-26 08:49:00,4.72407,4.7258,4.72246,4.7258,9000000.0
2008-05-26 08:50:00,4.72588,4.72588,4.72418,4.72421,17000000.0
2008-05-26 08:51:00,4.72452,4.72581,4.72452,4.72581,8000000.0
2008-05-26 08:52:00,4.7255,4.72578,4.72448,4.72462,20000000.0
2008-05-26 08:53:00,4.72549,4.72549,4.72415,4.72549,16000000.0
2008-05-26 08:54:00,4.72417,4.72549,4.72396,4.72539,15000000.0
2008-05-26 08:55:00,4.72458,4.72512,4.72371,4.72488,12000000.0
2008-05-26 08:56:00,4.72526,4.72526,4.72391,4.72394,14000000.0
2008-05-26 08:57:00,4.72501,4.72511,4.72368,4.72511,14000000.0
2008-05-26 08:58:00,4.72492,4.72566,4.72397,4.72406,15000000.0
2008-05-26 08:59:00,4.72366,4.7242,4.72231,4.72273,15000000.0
2008-05-26 09:00:00,4.72367,4.72367,4.72243,4.72252,14000000.0
2008-05-26 09:01:00,4.7237,4.72379,4.7223,4.72329,14000000.0
2008-05-26 09:02:00,4.72251,4.72301,4.72133,4.72269,17000000.0
2008-05-26 09:03:00,4.7221,4.72281,4.72172,4.72175,16000000.0
2008-05-26 09:04:00,4.72324,4.72324,4.72161,4.72295,10000000.0
2008-05-26 09:05:00,4.72253,4.72253,4.72133,4.72214,14000000.0
2008-05-26 09:06:00,4.7222,4.72332,4.72159,4.72277,14000000.0
2008-05-26 09:07:00,4.72299,4.72335,4.72225,4.7225,9000000.0
2008-05-26 09:08:00,4.72239,4.72373,4.72221,4.72293,17000000.0
2008-05-26 09:09:00,4.7229,4.72324,4.72267,4.72269,9000000.0
2008-05-26 09:10:00,4.72343,4.7239,4.72227,4.72352,12000000.0
2008-05-26 09:11:00,4.72339,4.72452,4.72289,4.72396,15000000.0
2008-05-26 09:12:00,4.7242,4.7242,4.72301,4.72314,14000000.0
2008-05-26 09:13:00,4.72441,4.72446,4.72358,4.72446,12000000.0
2008-05-26 09:14:00,4.7239,4.72481,4.72335,4.72403,13000000.0
2008-05-26 09:15:00,4.72314,4.72423,4.7227,4.72312,13000000.0
2008-05-26 09:16:00,4.72487,4.72487,4.72312,4.72369,10000000.0
2008-05-26 09:17:00,4.72362,4.72449,4.72274,4.72352,14000000.0
2008-05-26 09:18:00,4.7236,4.7236,4.72165,4.72273,16000000.0
2008-05-26 09:19:00,4.72168,4.72327,4.72168,4.72188,14000000.0
2008-05-26 09:20:00,4.72239,4.72337,4.7218,4.72337,11000000.0
2008-05-26 09:21:00,4.72243,4.72301,4.72181,4.72275,11000000.0
2008-05-26 09:22:00,4.7229,4.72331,4.72138,4.72249,18000000.0
2008-05-26 09:23:00,4.72215,4.72268,4.72115,4.72242,18000000.0
2008-05-26 09:24:00,4.72244,4.72293,4.72122,4.72202,18000000.0
2008-05-26 09:25:00,4.7229,4.72388,4.7218,4.72265,13000000.0
2008-05-26 09:26:00,4.72362,4.72388,4.7225,4.72378,13000000.0
2008-05-26 09:27:00,4.72275,4.72372,4.72226,4.7232,11000000.0
2008-05-26 09:28:00,4.7232,4.7239,4.72258,4.72369,12000000.0
2008-05-26 09:29:00,4.72368,4.72368,4.72197,4.72197,16000000.0
2008-05-26 09:30:00,4.72338,4.72338,4.7222,4.7222,11000000.0
2008-05-26 09:31:00,4.72313,4.72336,4.72207,4.72272,13000000.0
2008-05-26 09:32:00,4.72373,4.72373,4.72243,4.72336,14000000.0
2008-05-26 09:33:00,4.72323,4.72386,4.7225,4.72386,16000000.0
2008-05-26 09:34:00,4.72367,4.72427,4.72284,4.72384,13000000.0
2008-05-26 09:35:00,4.72397,4.72418,4.72284,4.72284,9000000.0
2008-05-26 09:36:00,4.72304,4.72453,4.72304,4.72453,7000000.0
2008-05-26 09:37:00,4.72344,4.7246,4.72262,4.72262,14000000.0
2008-05-26 09:38:00,4.72412,4.72431,4.72264,4.72302,18000000.0
2008-05-26 09:39:00,4.72427,4.72427,4.72267,4.72315,15000000.0
2008-05-26 09:40:00,4.72285,4.72399,4.7226,4.72326,10000000.0
2008-05-26 09:41:00,4.723,4.72376,4.72243,4.72349,14000000.0
2008-05-26 09:42:00,4.72287,4.72432,4.72287,4.72414,18000000.0
2008-05-26 09:43:00,4.72369,4.72369,4.72227,4.72227,9000000.0
2008-05-26 09:44:00,4.72336,4.72393,4.72274,4.72359,10000000.0
2008-05-26 09:45:00,4.72338,4.72422,4.72291,4.72422,10000000.0
2008-05-26 09:46:00,4.72379,4.72393,4.72245,4.72363,14000000.0
2008-05-26 09:47:00,4.72272,4.72365,4.72266,4.72317,11000000.0
2008-05-26 09:48:00,4.72386,4.72386,4.72231,4.72231,10000000.0
2008-05-26 09:49:00,4.72361,4.72361,4.72215,4.72277,13000000.0
2008-05-26 09:50:00,4.72227,4.72389,4.72227,4.72389,12000000.0
2008-05-26 09:51:00,4.72453,4.72453,4.72282,4.72425,18000000.0
2008-05-26 09:52:00,4.72464,4.72464,4.72277,4.72348,12000000.0
2008-05-26 09:53:00,4.72348,4.72387,4.72278,4.72361,18000000.0
2008-05-26 09:54:00,4.72316,4.72381,4.72246,4.72347,13000000.0
2008-05-26 09:55:00,4.72359,4.7236,4.72226,4.72226,14000000.0
2008-05-26 09:56:00,4.72393,4.72405,4.72257,4.72257,16000000.0
2008-05-26 09:57:00,4.72245,4.72506,4.72245,4.72409,17000000.0
2008-05-26 09:58:00,4.72505,4.72532,4.72376,4.72446,18000000.0
2008-05-26 09:59:00,4.72438,4.72534,4.72386,4.72534,7000000.0
2008-05-26 10:00:00,4.72559,4.7257,4.72455,4.72552,13000000.0
2008-05-26 10:01:00,4.72505,4.72566,4.72393,4.72489,15000000.0
2008-05-26 10:02:00,4.72522,4.72526,4.72403,4.72416,10000000.0
2008-05-26 10:03:00,4.72527,4.72548,4.72418,4.72539,15000000.0
2008-05-26 10:04:00,4.72634,4.72777,4.72546,4.72594,13000000.0
2008-05-26 10:05:00,4.7276,4.72897,4.72706,4.72834,16000000.0
2008-05-26 10:06:00,4.72787,4.729,4.72759,4.72877,16000000.0
2008-05-26 10:07:00,4.72879,4.72896,4.727,4.72896,24000000.0
2008-05-26 10:08:00,4.72878,4.72878,4.72751,4.72857,13000000.0
2008-05-26 10:09:00,4.72814,4.72882,4.7264,4.72751,17000000.0
2008-05-26 10:10:00,4.72806,4.72806,4.72591,4.72591,14000000.0
2008-05-26 10:11:00,4.72771,4.72771,4.72606,4.72714,14000000.0
2008-05-26 10:12:00,4.72687,4.72758,4.72611,4.72707,9000000.0
2008-05-26 10:13:00,4.72624,4.7275,4.72617,4.72725,13000000.0
2008-05-26 10:14:00,4.72705,4.72713,4.72489,4.72591,10000000.0
2008-05-26 10:15:00,4.72503,4.72625,4.72489,4.7262,19000000.0
2008-05-26 10:16:00,4.72659,4.72703,4.72527,4.72703,11000000.0
2008-05-26 10:17:00,4.72664,4.72691,4.72527,4.72669,13000000.0
2008-05-26 10:18:00,4.72611,4.72691,4.72557,4.72602,21000000.0
2008-05-26 10:19:00,4.72605,4.72692,4.72574,4.72643,12000000.0
2008-05-26 10:20:00,4.72758,4.72784,4.72631,4.72754,8000000.0
2008-05-26 10:21:00,4.72867,4.72895,4.72674,4.72895,17000000.0
2008-05-26 10:22:00,4.7283,4.72911,4.72727,4.72813,15000000.0
2008-05-26 10:23:00,4.72901,4.72905,4.72737,4.7283,11000000.0
2008-05-26 10:24:00,4.72699,4.72826,4.72648,4.72779,13000000.0
2008-05-26 10:25:00,4.72739,4.72779,4.72623,4.72702,14000000.0
2008-05-26 10:26:00,4.72783,4.72784,4.72661,4.72669,10000000.0
2008-05-26 10:27:00,4.7287,4.7287,4.72703,4.72821,9000000.0
2008-05-26 10:28:00,4.72831,4.72831,4.72691,4.72779,11000000.0
2008-05-26 10:29:00,4.72817,4.72869,4.7271,4.7278,19000000.0
2008-05-26 10:30:00,4.72743,4.7282,4.72709,4.72749,11000000.0
2008-05-26 10:31:00,4.7276,4.72848,4.72679,4.72687,15000000.0
2008-05-26 10:32:00,4.72704,4.72803,4.72649,4.72649,9000000.0
2008-05-26 10:33:00,4.72825,4.72836,4.72656,4.72779,16000000.0
2008-05-26 10:34:00,4.72795,4.72823,4.72651,4.72702,11000000.0
2008-05-26 10:35:00,4.72701,4.72745,4.72638,4.72745,9000000.0
2008-05-26 10:36:00,4.72779,4.7281,4.72633,4.72711,13000000.0
2008-05-26 10:37:00,4.72711,4.72781,4.72701,4.72754,14000000.0
2008-05-26 10:38:00,4.72743,4.72779,4.72712,4.72712,7000000.0
2008-05-26 10:39:00,4.72799,4.72823,4.72658,4.72823,12000000.0
2008-05-26 10:40:00,4.72648,4.72861,4.72648,4.72787,17000000.0
2008-05-26 10:41:00,4.72885,4.72885,4.72707,4.72843,15000000.0
2008-05-26 10:42:00,4.72952,4.73047,4.72825,4.73047,13000000.0
2008-05-26 10:43:00,4.73011,4.73015,4.72911,4.72922,15000000.0
2008-05-26 10:44:00,4.7292,4.72985,4.72859,4.72901,11000000.0
2008-05-26 10:45:00,4.72854,4.73009,4.72849,4.72976,17000000.0
2008-05-26 10:46:00,4.73041,4.73041,4.72902,4.73018,9000000.0
2008-05-26 10:47:00,4.73036,4.73091,4.72956,4.72981,9000000.0
2008-05-26 10:48:00,4.7315,4.73153,4.73042,4.73074,11000000.0
2008-05-26 10:49:00,4.73089,4.73134,4.73053,4.7309,11000000.0
2008-05-26 10:50:00,4.7309,4.73159,4.73014,4.73053,16000000.0
2008-05-26 10:51:00,4.73089,4.73178,4.7298,4.7298,21000000.0
2008-05-26 10:52:00,4.73124,4.73217,4.73075,4.73217,8000000.0
2008-05-26 10:53:00,4.73239,4.73271,4.73131,4.73216,12000000.0
2008-05-26 10:54:00,4.73261,4.73261,4.73135,4.73189,16000000.0
2008-05-26 10:55:00,4.73071,4.73304,4.73033,4.7316,13000000.0
2008-05-26 10:56:00,4.73211,4.73216,4.73091,4.73091,16000000.0
2008-05-26 10:57:00,4.73177,4.73225,4.73079,4.73225,10000000.0
2008-05-26 10:58:00,4.73211,4.73247,4.73085,4.73231,12000000.0
2008-05-26 10:59:00,4.73214,4.73262,4.73134,4.73224,11000000.0
2008-05-26 11:00:00,4.73148,4.73225,4.73069,4.73143,13000000.0
2008-05-26 11:01:00,4.73224,4.73224,4.73093,4.73183,9000000.0
2008-05-26 11:02:00,4.73163,4.73189,4.73032,4.73032,8000000.0
2008-05-26 11:03:00,4.73088,4.73191,4.73031,4.73031,10000000.0
2008-05-26 11:04:00,4.7308,4.73161,4.73006,4.73161,12000000.0
2008-05-26 11:05:00,4.73052,4.73137,4.73012,4.73137,11000000.0
2008-05-26 11:06:00,4.72976,4.73101,4.72976,4.73098,8000000.0
2008-05-26 11:07:00,4.73159,4.73193,4.73013,4.73102,14000000.0
2008-05-26 11:08:00,4.73163,4.73163,4.73032,4.73032,18000000.0
2008-05-26 11:09:00,4.73165,4.73198,4.73005,4.73005,15000000.0
2008-05-26 11:10:00,4.73184,4.73201,4.73035,4.73158,12000000.0
2008-05-26 11:11:00,4.73078,4.73161,4.73018,4.73018,11000000.0
2008-05-26 11:12:00,4.73196,4.73199,4.73062,4.73062,8000000.0
2008-05-26 11:13:00,4.7319,4.73229,4.73089,4.73155,15000000.0
2008-05-26 11:14:00,4.73162,4.73199,4.73057,4.73062,13000000.0
2008-05-26 11:15:00,4.73141,4.73143,4.72976,4.73028,20000000.0
2008-05-26 11:16:00,4.73007,4.73159,4.72981,4.73068,15000000.0
2008-05-26 11:17:00,4.73112,4.73148,4.72978,4.73081,18000000.0
2008-05-26 11:18:00,4.73097,4.73129,4.73002,4.73069,20000000.0
2008-05-26 11:19:00,4.73066,4.73185,4.73008,4.73128,13000000.0
2008-05-26 11:20:00,4.73181,4.73189,4.73034,4.73121,20000000.0
2008-05-26 11:21:00,4.73135,4.73166,4.73044,4.73147,18000000.0
2008-05-26 11:22:00,4.73098,4.73175,4.73041,4.73087,18000000.0
2008-05-26 11:23:00,4.73152,4.73162,4.73019,4.73162,13000000.0
2008-05-26 11:24:00,4.72997,4.73113,4.72997,4.73075,9000000.0
2008-05-26 11:25:00,4.73004,4.73104,4.73004,4.73104,8000000.0
2008-05-26 11:26:00,4.73146,4.73151,4.7299,4.72996,8000000.0
2008-05-26 11:27:00,4.73065,4.7316,4.73002,4.7316,7000000.0
2008-05-26 11:28:00,4.7314,4.73161,4.73016,4.73161,14000000.0
2008-05-26 11:29:00,4.73036,4.73172,4.73036,4.73167,16000000.0
2008-05-26 11:30:00,4.73116,4.73149,4.73025,4.73047,7000000.0
2008-05-26 11:31:00,4.7303,4.73149,4.73012,4.7309,15000000.0
2008-05-26 11:32:00,4.73048,4.7315,4.73041,4.73069,10000000.0
2008-05-26 11:33:00,4.73078,4.73111,4.73008,4.73082,8000000.0
2008-05-26 11:34:00,4.73122,4.73122,4.72972,4.73064,11000000.0
2008-05-26 11:35:00,4.72987,4.73079,4.72944,4.73074,15000000.0
2008-05-26 11:36:00,4.72945,4.73027,4.72798,4.72978,14000000.0
2008-05-26 11:37:00,4.72917,4.73019,4.72904,4.72975,11000000.0
2008-05-26 11:38:00,4.72955,4.73059,4.72929,4.72999,12000000.0
2008-05-26 11:39:00,4.72987,4.73063,4.72942,4.73031,13000000.0
2008-05-26 11:40:00,4.73077,4.73077,4.72919,4.73047,8000000.0
2008-05-26 11:41:00,4.73091,4.73091,4.72959,4.72963,13000000.0
2008-05-26 11:42:00,4.72986,4.73081,4.72907,4.73027,18000000.0
2008-05-26 11:43:00,4.73044,4.73061,4.72942,4.72994,13000000.0
2008-05-26 11:44:00,4.72955,4.73021,4.72877,4.73007,14000000.0
2008-05-26 11:45:00,4.73031,4.73044,4.7286,4.72944,12000000.0
2008-05-26 11:46:00,4.72928,4.73004,4.72905,4.72909,14000000.0
2008-05-26 11:47:00,4.72996,4.73002,4.72839,4.72913,15000000.0
2008-05-26 11:48:00,4.72929,4.73078,4.72929,4.73054,9000000.0
2008-05-26 11:49:00,4.72942,4.73072,4.72888,4.73072,14000000.0
2008-05-26 11:50:00,4.73,4.73058,4.72891,4.73058,17000000.0
2008-05-26 11:51:00,4.73052,4.73052,4.7278,4.72872,15000000.0
2008-05-26 11:52:00,4.72835,4.72914,4.72719,4.72904,15000000.0
2008-05-26 11:53:00,4.72895,4.72936,4.72828,4.72926,14000000.0
2008-05-26 11:54:00,4.72948,4.72948,4.72787,4.72945,9000000.0
2008-05-26 11:55:00,4.728,4.72942,4.728,4.72832,11000000.0
2008-05-26 11:56:00,4.72938,4.72982,4.72861,4.72971,13000000.0
2008-05-26 11:57:00,4.72981,4.72992,4.72947,4.72992,13000000.0
2008-05-26 11:58:00,4.72993,4.72993,4.72891,4.72914,12000000.0
2008-05-26 11:59:00,4.72854,4.72988,4.72833,4.72988,12000000.0
2008-05-26 12:00:00,4.72948,4.73023,4.7285,4.72921,12000000.0
2008-05-26 12:01:00,4.72965,4.72973,4.72868,4.72868,22000000.0
2008-05-26 12:02:00,4.73002,4.73002,4.72892,4.7296,10000000.0
2008-05-26 12:03:00,4.72955,4.7305,4.72855,4.72934,18000000.0
2008-05-26 12:04:00,4.72974,4.73025,4.72845,4.72908,12000000.0
2008-05-26 12:05:00,4.72896,4.72954,4.72828,4.72878,15000000.0
2008-05-26 12:06:00,4.72977,4.73015,4.72839,4.72948,14000000.0
2008-05-26 12:07:00,4.72931,4.73042,4.72913,4.72913,15000000.0
2008-05-26 12:08:00,4.72961,4.73049,4.72926,4.73,19000000.0
2008-05-26 12:09:00,4.72989,4.73068,4.72915,4.73012,12000000.0
2008-05-26 12:10:00,4.73,4.73042,4.72874,4.73035,23000000.0
2008-05-26 12:11:00,4.73098,4.73098,4.72964,4.73021,21000000.0
2008-05-26 12:12:00,4.73087,4.73087,4.729,4.729,9000000.0
2008-05-26 12:13:00,4.72964,4.73054,4.7293,4.73054,13000000.0
2008-05-26 12:14:00,4.72964,4.73026,4.72842,4.72941,15000000.0
2008-05-26 12:15:00,4.73034,4.73116,4.72939,4.73046,14000000.0
2008-05-26 12:16:00,4.7302,4.73082,4.72934,4.73079,16000000.0
2008-05-26 12:17:00,4.73181,4.73196,4.72996,4.73031,13000000.0
2008-05-26 12:18:00,4.73067,4.73067,4.7297,4.73006,9000000.0
2008-05-26 12:19:00,4.72942,4.73071,4.72942,4.73004,10000000.0
2008-05-26 12:20:00,4.73012,4.73043,4.72952,4.72965,7000000.0
2008-05-26 12:21:00,4.72922,4.73056,4.72911,4.72989,13000000.0
2008-05-26 12:22:00,4.7307,4.7307,4.72904,4.73034,10000000.0
2008-05-26 12:23:00,4.73067,4.73067,4.72953,4.72982,10000000.0
2008-05-26 12:24:00,4.73045,4.73086,4.72982,4.73007,12000000.0
2008-05-26 12:25:00,4.73016,4.73093,4.72957,4.72998,12000000.0
2008-05-26 12:26:00,4.72934,4.73096,4.72934,4.73096,20000000.0
2008-05-26 12:27:00,4.73073,4.73122,4.72989,4.73122,12000000.0
2008-05-26 12:28:00,4.73073,4.73073,4.72939,4.73038,14000000.0
2008-05-26 12:29:00,4.7314,4.7314,4.73001,4.73098,10000000.0
2008-05-26 12:30:00,4.73142,4.73145,4.7307,4.73077,19000000.0
2008-05-26 12:31:00,4.7304,4.73141,4.7304,4.73141,11000000.0
2008-05-26 12:32:00,4.73133,4.73141,4.73114,4.73141,10000000.0
2008-05-26 12:33:00,4.73017,4.73067,4.72954,4.73,15000000.0
2008-05-26 12:34:00,4.73109,4.73113,4.72927,4.73025,16000000.0
2008-05-26 12:35:00,4.73038,4.73074,4.72966,4.72981,10000000.0
2008-05-26 12:36:00,4.731,4.73122,4.72967,4.73113,11000000.0
2008-05-26 12:37:00,4.73138,4.73138,4.72939,4.72939,10000000.0
2008-05-26 12:38:00,4.73011,4.73075,4.73004,4.73013,14000000.0
2008-05-26 12:39:00,4.73013,4.73025,4.73005,4.73025,14000000.0
2008-05-26 12:40:00,4.7291,4.73057,4.72901,4.72929,11000000.0
2008-05-26 12:41:00,4.73094,4.73094,4.72883,4.72999,12000000.0
2008-05-26 12:42:00,4.72895,4.72997,4.72857,4.72954,14000000.0
2008-05-26 12:43:00,4.72839,4.73001,4.72839,4.73001,15000000.0
2008-05-26 12:44:00,4.72941,4.72959,4.72841,4.72911,16000000.0
2008-05-26 12:45:00,4.72922,4.7295,4.72827,4.72924,10000000.0
2008-05-26 12:46:00,4.72926,4.72972,4.7279,4.7279,12000000.0
2008-05-26 12:47:00,4.72993,4.72993,4.72844,4.72985,13000000.0
2008-05-26 12:48:00,4.72924,4.72979,4.72824,4.72979,12000000.0
2008-05-26 12:49:00,4.72901,4.73014,4.72878,4.72917,14000000.0
2008-05-26 12:50:00,4.73032,4.73037,4.72876,4.72955,9000000.0
2008-05-26 12:51:00,4.73019,4.73031,4.72939,4.72963,10000000.0
2008-05-26 12:52:00,4.72941,4.73036,4.7287,4.7287,22000000.0
2008-05-26 12:53:00,4.72873,4.73053,4.72873,4.72901,14000000.0
2008-05-26 12:54:00,4.73005,4.73048,4.72906,4.73011,13000000.0
2008-05-26 12:55:00,4.73008,4.73075,4.72925,4.7294,21000000.0
2008-05-26 12:56:00,4.73018,4.73077,4.73016,4.73077,18000000.0
2008-05-26 12:57:00,4.73054,4.73054,4.7297,4.72994,7000000.0
2008-05-26 12:58:00,4.72992,4.73035,4.72895,4.72933,12000000.0
2008-05-26 12:59:00,4.73033,4.73047,4.72942,4.73047,18000000.0
2008-05-26 13:00:00,4.73013,4.73056,4.72937,4.72964,14000000.0
2008-05-26 13:01:00,4.73018,4.73068,4.72985,4.73064,11000000.0
2008-05-26 13:02:00,4.73112,4.73112,4.72926,4.7308,15000000.0
2008-05-26 13:03:00,4.72997,4.73122,4.72982,4.73076,15000000.0
2008-05-26 13:04:00,4.7315,4.7315,4.72985,4.73036,16000000.0
2008-05-26 13:05:00,4.7308,4.73097,4.72947,4.72947,9000000.0
2008-05-26 13:06:00,4.73118,4.73118,4.72902,4.72902,13000000.0
2008-05-26 13:07:00,4.72968,4.73032,4.7291,4.73032,13000000.0
2008-05-26 13:08:00,4.7306,4.73076,4.72987,4.73044,10000000.0
2008-05-26 13:09:00,4.72992,4.73051,4.72926,4.72954,15000000.0
2008-05-26 13:10:00,4.72979,4.73059,4.72901,4.72977,12000000.0
2008-05-26 13:11:00,4.72989,4.731,4.72945,4.73053,12000000.0
2008-05-26 13:12:00,4.73123,4.73123,4.72962,4.73078,12000000.0
2008-05-26 13:13:00,4.72973,4.73099,4.72973,4.73047,11000000.0
2008-05-26 13:14:00,4.73055,4.73055,4.72943,4.72991,9000000.0
2008-05-26 13:15:00,4.73059,4.73059,4.72851,4.72851,15000000.0
2008-05-26 13:16:00,4.72908,4.72981,4.72882,4.72979,15000000.0
2008-05-26 13:17:00,4.72901,4.72991,4.72841,4.72903,17000000.0
2008-05-26 13:18:00,4.72921,4.73045,4.72844,4.72907,15000000.0
2008-05-26 13:19:00,4.72994,4.73068,4.72893,4.73068,15000000.0
2008-05-26 13:20:00,4.72877,4.72957,4.72837,4.72846,19000000.0
2008-05-26 13:21:00,4.72953,4.73057,4.72858,4.72858,10000000.0
2008-05-26 13:22:00,4.72897,4.72986,4.7288,4.72927,8000000.0
2008-05-26 13:23:00,4.7286,4.72973,4.72801,4.72875,15000000.0
2008-05-26 13:24:00,4.72973,4.73015,4.72835,4.73015,11000000.0
2008-05-26 13:25:00,4.72929,4.73064,4.72895,4.72895,9000000.0
2008-05-26 13:26:00,4.72952,4.72972,4.72877,4.72877,8000000.0
2008-05-26 13:27:00,4.72907,4.72975,4.72776,4.72904,15000000.0
2008-05-26 13:28:00,4.72869,4.72885,4.72731,4.72866,17000000.0
2008-05-26 13:29:00,4.72911,4.72945,4.72807,4.7293,11000000.0
2008-05-26 13:30:00,4.72907,4.72941,4.72742,4.7284,21000000.0
2008-05-26 13:31:00,4.72923,4.72923,4.72693,4.72843,11000000.0
2008-05-26 13:32:00,4.72864,4.72918,4.72791,4.72855,10000000.0
2008-05-26 13:33:00,4.72888,4.7292,4.72766,4.72777,8000000.0
2008-05-26 13:34:00,4.7296,4.7296,4.72809,4.7285,15000000.0
2008-05-26 13:35:00,4.72886,4.72913,4.72786,4.72844,13000000.0
2008-05-26 13:36:00,4.72916,4.72962,4.72837,4.72897,11000000.0
2008-05-26 13:37:00,4.72934,4.72972,4.72826,4.72843,8000000.0
2008-05-26 13:38:00,4.72845,4.72955,4.7284,4.72955,13000000.0
2008-05-26 13:39:00,4.72916,4.72952,4.72877,4.72952,7000000.0
2008-05-26 13:40:00,4.72914,4.73013,4.72879,4.72879,12000000.0
2008-05-26 13:41:00,4.7291,4.72989,4.72893,4.72988,15000000.0
2008-05-26 13:42:00,4.72994,4.72994,4.72847,4.72878,22000000.0
2008-05-26 13:43:00,4.72894,4.72935,4.72807,4.72807,13000000.0
2008-05-26 13:44:00,4.72924,4.72938,4.72818,4.72938,14000000.0
2008-05-26 13:45:00,4.72971,4.72999,4.72956,4.72999,7000000.0
2008-05-26 13:46:00,4.72872,4.72963,4.72855,4.72915,11000000.0
2008-05-26 13:47:00,4.72889,4.72995,4.72855,4.72893,11000000.0
2008-05-26 13:48:00,4.72899,4.72922,4.72787,4.729,14000000.0
2008-05-26 13:49:00,4.72853,4.72919,4.72781,4.72829,13000000.0
2008-05-26 13:50:00,4.72836,4.7295,4.72818,4.7295,12000000.0
2008-05-26 13:51:00,4.72773,4.72937,4.72773,4.72894,11000000.0
2008-05-26 13:52:00,4.73026,4.73033,4.72899,4.72935,9000000.0
2008-05-26 13:53:00,4.72935,4.72986,4.72892,4.72895,11000000.0
2008-05-26 13:54:00,4.72928,4.73014,4.72857,4.73004,17000000.0
2008-05-26 13:55:00,4.73027,4.73032,4.729,4.72936,22000000.0
2008-05-26 13:56:00,4.73017,4.7302,4.72868,4.72933,13000000.0
2008-05-26 13:57:00,4.73008,4.73008,4.7283,4.72877,19000000.0
2008-05-26 13:58:00,4.72926,4.72961,4.72895,4.72961,11000000.0
2008-05-26 13:59:00,4.72864,4.72982,4.72864,4.7291,7000000.0
2008-05-26 14:00:00,4.72839,4.73002,4.72839,4.72967,9000000.0
2008-05-26 14:01:00,4.72971,4.72975,4.72868,4.72975,7000000.0
2008-05-26 14:02:00,4.72951,4.72969,4.72949,4.72967,13000000.0
2008-05-26 14:03:00,4.72984,4.72984,4.72833,4.72889,17000000.0
2008-05-26 14:04:00,4.72876,4.72959,4.72807,4.72869,13000000.0
2008-05-26 14:05:00,4.72828,4.72959,4.72828,4.72835,8000000.0
2008-05-26 14:06:00,4.72958,4.72958,4.72835,4.72835,10000000.0
2008-05-26 14:07:00,4.72897,4.7293,4.72813,4.72856,10000000.0
2008-05-26 14:08:00,4.72855,4.72924,4.72798,4.72846,14000000.0
2008-05-26 14:09:00,4.72959,4.72975,4.72782,4.72911,16000000.0
2008-05-26 14:10:00,4.72926,4.72926,4.72785,4.72842,12000000.0
2008-05-26 14:11:00,4.72788,4.72952,4.72756,4.7286,14000000.0
2008-05-26 14:12:00,4.72822,4.72896,4.72739,4.72791,13000000.0
2008-05-26 14:13:00,4.72862,4.72891,4.72769,4.72891,11000000.0
2008-05-26 14:14:00,4.72908,4.72908,4.72657,4.7282,14000000.0
2008-05-26 14:15:00,4.72829,4.72829,4.72587,4.72598,11000000.0
2008-05-26 14:16:00,4.72672,4.72738,4.72577,4.72738,11000000.0
2008-05-26 14:17:00,4.72588,4.72709,4.72572,4.72622,14000000.0
2008-05-26 14:18:00,4.72781,4.72781,4.72607,4.72683,11000000.0
2008-05-26 14:19:00,4.72607,4.72702,4.72566,4.72668,8000000.0
2008-05-26 14:20:00,4.72628,4.727,4.72613,4.72629,10000000.0
2008-05-26 14:21:00,4.72584,4.72733,4.72552,4.72733,14000000.0
2008-05-26 14:22:00,4.7276,4.7276,4.726,4.726,17000000.0
2008-05-26 14:23:00,4.72747,4.72759,4.72659,4.72747,8000000.0
2008-05-26 14:24:00,4.72692,4.72705,4.72613,4.72705,16000000.0
2008-05-26 14:25:00,4.72747,4.72748,4.72647,4.72714,11000000.0
2008-05-26 14:26:00,4.72692,4.72807,4.72603,4.72693,14000000.0
2008-05-26 14:27:00,4.72775,4.72792,4.72683,4.72729,8000000.0
2008-05-26 14:28:00,4.72688,4.72769,4.72592,4.72769,11000000.0
2008-05-26 14:29:00,4.72769,4.7279,4.72648,4.72725,11000000.0
2008-05-26 14:30:00,4.72712,4.72722,4.726,4.72621,14000000.0
2008-05-26 14:31:00,4.72735,4.72735,4.72606,4.72671,15000000.0
2008-05-26 14:32:00,4.72695,4.72751,4.72573,4.72751,9000000.0
2008-05-26 14:33:00,4.72669,4.72688,4.72556,4.7256,12000000.0
2008-05-26 14:34:00,4.72703,4.72759,4.72574,4.72668,12000000.0
2008-05-26 14:35:00,4.72572,4.72753,4.72572,4.72753,18000000.0
2008-05-26 14:36:00,4.72671,4.72741,4.72547,4.72741,12000000.0
2008-05-26 14:37:00,4.72678,4.72709,4.72561,4.72709,12000000.0
2008-05-26 14:38:00,4.72699,4.72748,4.72583,4.72743,24000000.0
2008-05-26 14:39:00,4.72744,4.72772,4.72569,4.7264,12000000.0
2008-05-26 14:40:00,4.72726,4.72726,4.7255,4.72632,15000000.0
2008-05-26 14:41:00,4.72684,4.72742,4.72568,4.72742,17000000.0
2008-05-26 14:42:00,4.72677,4.72711,4.72585,4.72655,15000000.0
2008-05-26 14:43:00,4.72702,4.72702,4.72558,4.72692,9000000.0
2008-05-26 14:44:00,4.72551,4.72731,4.72551,4.72731,7000000.0
2008-05-26 14:45:00,4.72742,4.72742,4.72592,4.72691,17000000.0
2008-05-26 14:46:00,4.72632,4.72669,4.72532,4.72532,14000000.0
2008-05-26 14:47:00,4.7259,4.72669,4.72523,4.72555,16000000.0
2008-05-26 14:48:00,4.72656,4.72698,4.72592,4.72621,12000000.0
2008-05-26 14:49:00,4.72627,4.72694,4.72583,4.72694,20000000.0
2008-05-26 14:50:00,4.72648,4.72712,4.72624,4.72708,12000000.0
2008-05-26 14:51:00,4.7262,4.72669,4.72529,4.72585,12000000.0
2008-05-26 14:52:00,4.72556,4.7267,4.72477,4.72562,22000000.0
2008-05-26 14:53:00,4.72516,4.72576,4.72426,4.72576,17000000.0
2008-05-26 14:54:00,4.72539,4.72658,4.72497,4.72658,14000000.0
2008-05-26 14:55:00,4.72619,4.72633,4.72437,4.72474,20000000.0
2008-05-26 14:56:00,4.72632,4.72645,4.72414,4.72414,22000000.0
2008-05-26 14:57:00,4.72635,4.72669,4.7247,4.72669,10000000.0
2008-05-26 14:58:00,4.72648,4.72648,4.72478,4.72607,17000000.0
2008-05-26 14:59:00,4.7258,4.72619,4.72499,4.72499,12000000.0
2008-05-26 15:00:00,4.72562,4.72618,4.72442,4.72598,14000000.0
2008-05-26 15:01:00,4.72447,4.72657,4.72439,4.72444,16000000.0
2008-05-26 15:02:00,4.72609,4.72609,4.72444,4.72444,13000000.0
2008-05-26 15:03:00,4.7262,4.7262,4.72536,4.72574,7000000.0
2008-05-26 15:04:00,4.72632,4.72632,4.7243,4.72557,12000000.0
2008-05-26 15:05:00,4.72606,4.72632,4.72468,4.72552,20000000.0
2008-05-26 15:06:00,4.72666,4.72679,4.72576,4.72579,9000000.0
2008-05-26 15:07:00,4.72606,4.72659,4.72535,4.72591,9000000.0
2008-05-26 15:08:00,4.72576,4.72701,4.72551,4.72701,14000000.0
2008-05-26 15:09:00,4.72507,4.72648,4.72503,4.72503,14000000.0
2008-05-26 15:10:00,4.72515,4.7267,4.72393,4.7267,15000000.0
2008-05-26 15:11:00,4.72716,4.72716,4.72532,4.72625,10000000.0
2008-05-26 15:12:00,4.72593,4.72656,4.72568,4.72595,10000000.0
2008-05-26 15:13:00,4.72684,4.72694,4.72522,4.72627,20000000.0
2008-05-26 15:14:00,4.72617,4.72671,4.72492,4.72492,10000000.0
2008-05-26 15:15:00,4.72529,4.72672,4.72472,4.72521,13000000.0
2008-05-26 15:16:00,4.7265,4.7265,4.72479,4.7253,11000000.0
2008-05-26 15:17:00,4.72527,4.72564,4.72425,4.72556,17000000.0
2008-05-26 15:18:00,4.72507,4.72567,4.72424,4.72481,11000000.0
2008-05-26 15:19:00,4.7249,4.72602,4.72334,4.72483,18000000.0
2008-05-26 15:20:00,4.72444,4.7258,4.72444,4.72489,14000000.0
2008-05-26 15:21:00,4.72466,4.72568,4.7245,4.72522,15000000.0
2008-05-26 15:22:00,4.72542,4.72576,4.72448,4.72537,8000000.0
2008-05-26 15:23:00,4.72414,4.72566,4.72414,4.72494,15000000.0
2008-05-26 15:24:00,4.72532,4.72538,4.72422,4.72538,12000000.0
2008-05-26 15:25:00,4.72544,4.72557,4.72423,4.72503,12000000.0
2008-05-26 15:26:00,4.7243,4.72585,4.7243,4.72479,15000000.0
2008-05-26 15:27:00,4.72496,4.72587,4.7245,4.7245,12000000.0
2008-05-26 15:28:00,4.72563,4.72636,4.72487,4.72586,12000000.0
2008-05-26 15:29:00,4.72585,4.72587,4.72498,4.72498,10000000.0
2008-05-26 15:30:00,4.72561,4.72629,4.72526,4.72565,12000000.0
2008-05-26 15:31:00,4.72632,4.72684,4.72524,4.72682,19000000.0
2008-05-26 15:32:00,4.72613,4.72684,4.72575,4.72575,7000000.0
2008-05-26 15:33:00,4.72497,4.72621,4.72483,4.72528,7000000.0
2008-05-26 15:34:00,4.72592,4.72642,4.72507,4.72564,12000000.0
2008-05-26 15:35:00,4.72566,4.72661,4.72512,4.7266,17000000.0
2008-05-26 15:36:00,4.72551,4.72635,4.7253,4.72619,11000000.0
2008-05-26 15:37:00,4.72636,4.72636,4.72499,4.7258,14000000.0
2008-05-26 15:38:00,4.72626,4.72626,4.7252,4.72593,20000000.0
2008-05-26 15:39:00,4.72625,4.72625,4.72441,4.72441,8000000.0
2008-05-26 15:40:00,4.72577,4.7259,4.72485,4.72487,11000000.0
2008-05-26 15:41:00,4.72679,4.72679,4.72519,4.72565,10000000.0
2008-05-26 15:42:00,4.7263,4.7263,4.72508,4.72572,13000000.0
2008-05-26 15:43:00,4.72572,4.726,4.72461,4.72548,14000000.0
2008-05-26 15:44:00,4.72578,4.72619,4.72484,4.72513,8000000.0
2008-05-26 15:45:00,4.72598,4.72604,4.72428,4.72428,10000000.0
2008-05-26 15:46:00,4.7251,4.72544,4.72439,4.72542,12000000.0
2008-05-26 15:47:00,4.7251,4.72587,4.72436,4.72547,18000000.0
2008-05-26 15:48:00,4.72588,4.72624,4.72458,4.72542,9000000.0
2008-05-26 15:49:00,4.72559,4.72586,4.72414,4.72471,14000000.0
2008-05-26 15:50:00,4.72559,4.72606,4.72452,4.72536,18000000.0
2008-05-26 15:51:00,4.72553,4.72576,4.72467,4.725,8000000.0
2008-05-26 15:52:00,4.72552,4.72599,4.72477,4.72599,11000000.0
2008-05-26 15:53:00,4.72523,4.72527,4.724,4.72457,15000000.0
2008-05-26 15:54:00,4.72428,4.72544,4.72428,4.72528,9000000.0
2008-05-26 15:55:00,4.7248,4.725,4.72397,4.72415,9000000.0
2008-05-26 15:56:00,4.72362,4.72454,4.72326,4.72421,11000000.0
2008-05-26 15:57:00,4.7244,4.7244,4.72246,4.72268,15000000.0
2008-05-26 15:58:00,4.72228,4.7243,4.7222,4.7235,13000000.0
2008-05-26 15:59:00,4.72468,4.72468,4.7222,4.72403,15000000.0
2008-05-26 16:00:00,4.72335,4.72365,4.72292,4.7232,11000000.0
2008-05-26 16:01:00,4.72375,4.72375,4.72243,4.7227,14000000.0
2008-05-26 16:02:00,4.72388,4.72388,4.72223,4.7232,11000000.0
2008-05-26 16:03:00,4.72241,4.7231,4.72241,4.72295,8000000.0
2008-05-26 16:04:00,4.72355,4.72355,4.72218,4.72236,8000000.0
2008-05-26 16:05:00,4.72226,4.72317,4.72224,4.72311,8000000.0
2008-05-26 16:06:00,4.72349,4.72398,4.72251,4.72335,16000000.0
2008-05-26 16:07:00,4.72423,4.72458,4.72311,4.72342,18000000.0
2008-05-26 16:08:00,4.72435,4.72435,4.72319,4.72373,14000000.0
2008-05-26 16:09:00,4.72384,4.72416,4.72308,4.724,12000000.0
2008-05-26 16:10:00,4.72345,4.72415,4.72306,4.72395,10000000.0
2008-05-26 16:11:00,4.72388,4.72424,4.72269,4.72424,13000000.0
2008-05-26 16:12:00,4.72269,4.72372,4.72261,4.72321,16000000.0
2008-05-26 16:13:00,4.72314,4.72341,4.72255,4.72276,7000000.0
2008-05-26 16:14:00,4.72343,4.72343,4.722,4.72336,16000000.0
2008-05-26 16:15:00,4.72241,4.72354,4.72228,4.72354,15000000.0
2008-05-26 16:16:00,4.72388,4.72388,4.7222,4.72308,17000000.0
2008-05-26 16:17:00,4.72294,4.72375,4.72262,4.72341,10000000.0
2008-05-26 16:18:00,4.7223,4.72332,4.72217,4.72312,10000000.0
2008-05-26 16:19:00,4.72289,4.72289,4.72147,4.72222,12000000.0
2008-05-26 16:20:00,4.7222,4.7222,4.72059,4.72152,11000000.0
2008-05-26 16:21:00,4.72095,4.72129,4.72015,4.72065,8000000.0
2008-05-26 16:22:00,4.72093,4.72192,4.72046,4.72159,16000000.0
2008-05-26 16:23:00,4.72127,4.72162,4.71997,4.72057,11000000.0
2008-05-26 16:24:00,4.72122,4.72156,4.72048,4.72107,14000000.0
2008-05-26 16:25:00,4.72093,4.72169,4.72042,4.72042,13000000.0
2008-05-26 16:26:00,4.72016,4.72164,4.72016,4.72101,16000000.0
2008-05-26 16:27:00,4.72162,4.72197,4.7207,4.72123,20000000.0
2008-05-26 16:28:00,4.72156,4.72224,4.72101,4.72133,12000000.0
2008-05-26 16:29:00,4.72135,4.7217,4.72087,4.72151,13000000.0
2008-05-26 16:30:00,4.72019,4.72231,4.72019,4.72145,17000000.0
2008-05-26 16:31:00,4.72124,4.72169,4.72062,4.72112,13000000.0
2008-05-26 16:32:00,4.72136,4.72163,4.72026,4.72109,10000000.0
2008-05-26 16:33:00,4.72025,4.72203,4.72025,4.72118,15000000.0
2008-05-26 16:34:00,4.72061,4.72162,4.72003,4.72003,9000000.0
2008-05-26 16:35:00,4.72181,4.72185,4.72096,4.72117,18000000.0
2008-05-26 16:36:00,4.72212,4.72233,4.72123,4.72132,8000000.0
2008-05-26 16:37:00,4.72094,4.7223,4.72074,4.72074,22000000.0
2008-05-26 16:38:00,4.72216,4.72216,4.72022,4.72022,14000000.0
2008-05-26 16:39:00,4.7208,4.72172,4.7201,4.72067,14000000.0
2008-05-26 16:40:00,4.72154,4.72154,4.71985,4.72122,17000000.0
2008-05-26 16:41:00,4.72133,4.72133,4.7196,4.72096,9000000.0
2008-05-26 16:42:00,4.71987,4.72081,4.71987,4.72073,13000000.0
2008-05-26 16:43:00,4.71935,4.72024,4.71907,4.71993,13000000.0
2008-05-26 16:44:00,4.7211,4.7211,4.71996,4.72012,11000000.0
2008-05-26 16:45:00,4.72001,4.72069,4.71981,4.72069,18000000.0
2008-05-26 16:46:00,4.72042,4.7206,4.7193,4.71969,11000000.0
2008-05-26 16:47:00,4.72021,4.72074,4.71982,4.72027,15000000.0
2008-05-26 16:48:00,4.72081,4.72106,4.7202,4.72103,7000000.0
2008-05-26 16:49:00,4.72175,4.7223,4.72037,4.72117,16000000.0
2008-05-26 16:50:00,4.72234,4.72315,4.72175,4.72315,9000000.0
2008-05-26 16:51:00,4.7234,4.7234,4.72186,4.72241,22000000.0
2008-05-26 16:52:00,4.72208,4.72275,4.72188,4.72189,11000000.0
2008-05-26 16:53:00,4.722,4.72267,4.72162,4.72193,12000000.0
2008-05-26 16:54:00,4.72322,4.72322,4.72187,4.72224,17000000.0
2008-05-26 16:55:00,4.72339,4.72341,4.72223,4.72336,15000000.0
2008-05-26 16:56:00,4.72215,4.72323,4.72215,4.72286,11000000.0
2008-05-26 16:57:00,4.72289,4.72289,4.7222,4.7222,8000000.0
2008-05-26 16:58:00,4.72248,4.72275,4.72187,4.72233,12000000.0
2008-05-26 16:59:00,4.72285,4.72321,4.72173,4.72286,15000000.0
2008-05-26 17:00:00,4.722,4.72276,4.72128,4.72213,10000000.0
2008-05-26 17:01:00,4.72318,4.72318,4.72163,4.7222,10000000.0
2008-05-26 17:02:00,4.72291,4.72291,4.72256,4.72282,8000000.0
2008-05-26 17:03:00,4.72147,4.72276,4.72146,4.7216,11000000.0
2008-05-26 17:04:00,4.72208,4.72285,4.72165,4.72285,10000000.0
2008-05-26 17:05:00,4.72267,4.72352,4.72192,4.72295,18000000.0
2008-05-26 17:06:00,4.72306,4.7237,4.72241,4.7237,9000000.0
2008-05-26 17:07:00,4.72373,4.72373,4.72162,4.72214,20000000.0
2008-05-26 17:08:00,4.72181,4.72351,4.72181,4.72276,11000000.0
2008-05-26 17:09:00,4.7225,4.72394,4.7225,4.7225,14000000.0
2008-05-26 17:10:00,4.72233,4.72376,4.72222,4.72274,10000000.0
2008-05-26 17:11:00,4.72313,4.72386,4.72236,4.72316,12000000.0
2008-05-26 17:12:00,4.7232,4.72331,4.72236,4.72312,7000000.0
2008-05-26 17:13:00,4.72175,4.72337,4.72175,4.72282,13000000.0
2008-05-26 17:14:00,4.72241,4.72286,4.72148,4.72286,13000000.0
2008-05-26 17:15:00,4.72168,4.72284,4.72168,4.72247,12000000.0
2008-05-26 17:16:00,4.72118,4.72238,4.72093,4.72225,13000000.0
2008-05-26 17:17:00,4.7222,4.72233,4.72124,4.72211,12000000.0
2008-05-26 17:18:00,4.72302,4.72302,4.72172,4.72199,15000000.0
2008-05-26 17:19:00,4.72185,4.72213,4.7213,4.7213,10000000.0
2008-05-26 17:20:00,4.72287,4.72292,4.72201,4.7228,13000000.0
2008-05-26 17:21:00,4.72269,4.72313,4.7222,4.72313,17000000.0
2008-05-26 17:22:00,4.7226,4.72308,4.72156,4.72196,15000000.0
2008-05-26 17:23:00,4.72217,4.72277,4.72195,4.72195,10000000.0
2008-05-26 17:24:00,4.72123,4.72307,4.72113,4.72212,17000000.0
2008-05-26 17:25:00,4.72128,4.72253,4.72128,4.72174,11000000.0
2008-05-26 17:26:00,4.72171,4.72263,4.72136,4.72208,12000000.0
2008-05-26 17:27:00,4.72311,4.72311,4.72186,4.72246,9000000.0
2008-05-26 17:28:00,4.72203,4.72319,4.72199,4.72274,16000000.0
2008-05-26 17:29:00,4.72325,4.72325,4.72215,4.72242,9000000.0
2008-05-26 17:30:00,4.72279,4.72324,4.72191,4.72292,11000000.0
2008-05-26 17:31:00,4.72313,4.72313,4.72166,4.72241,13000000.0
2008-05-26 17:32:00,4.72161,4.72241,4.72143,4.72241,13000000.0
2008-05-26 17:33:00,4.72251,4.72251,4.72112,4.72191,11000000.0
2008-05-26 17:34:00,4.72255,4.72297,4.72184,4.72251,12000000.0
2008-05-26 17:35:00,4.72296,4.72296,4.72175,4.72259,13000000.0
2008-05-26 17:36:00,4.72247,4.72281,4.7216,4.72192,14000000.0
2008-05-26 17:37:00,4.72183,4.72293,4.72183,4.72262,10000000.0
2008-05-26 17:38:00,4.72335,4.72335,4.72174,4.7223,7000000.0
2008-05-26 17:39:00,4.72309,4.72309,4.72183,4.72291,16000000.0
2008-05-26 17:40:00,4.72146,4.7228,4.72132,4.72202,17000000.0
2008-05-26 17:41:00,4.72225,4.72334,4.72169,4.72261,16000000.0
2008-05-26 17:42:00,4.72265,4.72327,4.7218,4.72246,16000000.0
2008-05-26 17:43:00,4.72338,4.72438,4.72275,4.72412,17000000.0
2008-05-26 17:44:00,4.72376,4.72412,4.7228,4.7228,8000000.0
2008-05-26 17:45:00,4.72376,4.72404,4.72309,4.72369,11000000.0
2008-05-26 17:46:00,4.72296,4.72453,4.72281,4.72437,9000000.0
2008-05-26 17:47:00,4.72458,4.72458,4.72336,4.72394,19000000.0
2008-05-26 17:48:00,4.72468,4.72468,4.72281,4.72408,16000000.0
2008-05-26 17:49:00,4.72462,4.72462,4.7227,4.7233,15000000.0
2008-05-26 17:50:00,4.72321,4.72396,4.72308,4.72377,11000000.0
2008-05-26 17:51:00,4.72414,4.72427,4.72283,4.72427,9000000.0
2008-05-26 17:52:00,4.72424,4.72436,4.72284,4.72395,11000000.0
2008-05-26 17:53:00,4.7234,4.72448,4.72302,4.72447,9000000.0
2008-05-26 17:54:00,4.7234,4.72461,4.72295,4.72456,10000000.0
2008-05-26 17:55:00,4.72428,4.72472,4.72326,4.72402,10000000.0
2008-05-26 17:56:00,4.72478,4.72482,4.72294,4.72298,16000000.0
2008-05-26 17:57:00,4.7234,4.72417,4.72252,4.72252,14000000.0
2008-05-26 17:58:00,4.72383,4.72383,4.72185,4.72307,24000000.0
2008-05-26 17:59:00,4.72301,4.72301,4.72198,4.72244,11000000.0
2008-05-26 18:00:00,4.72297,4.72337,4.72252,4.72252,10000000.0
2008-05-26 18:01:00,4.72298,4.72319,4.72201,4.72296,14000000.0
2008-05-26 18:02:00,4.72306,4.72306,4.7219,4.72283,12000000.0
2008-05-26 18:03:00,4.72275,4.72337,4.72166,4.72262,17000000.0
2008-05-26 18:04:00,4.72354,4.72354,4.72195,4.72198,15000000.0
2008-05-26 18:05:00,4.72346,4.72346,4.722,4.72238,15000000.0
2008-05-26 18:06:00,4.72199,4.72304,4.72182,4.7221,15000000.0
2008-05-26 18:07:00,4.7228,4.72337,4.722,4.72273,16000000.0
2008-05-26 18:08:00,4.72235,4.723,4.72176,4.72268,16000000.0
2008-05-26 18:09:00,4.72241,4.72283,4.72158,4.72215,12000000.0
2008-05-26 18:10:00,4.7225,4.72293,4.72193,4.72256,17000000.0
2008-05-26 18:11:00,4.72289,4.72305,4.72195,4.72305,16000000.0
2008-05-26 18:12:00,4.7226,4.72313,4.72185,4.72222,13000000.0
2008-05-26 18:13:00,4.7218,4.72295,4.7218,4.72295,17000000.0
2008-05-26 18:14:00,4.72224,4.72297,4.72197,4.72242,13000000.0
2008-05-26 18:15:00,4.72207,4.72279,4.72187,4.72247,13000000.0
2008-05-26 18:16:00,4.72308,4.72313,4.72193,4.72207,15000000.0
2008-05-26 18:17:00,4.72249,4.72263,4.72145,4.7216,16000000.0
2008-05-26 18:18:00,4.72309,4.7232,4.72158,4.72158,18000000.0
2008-05-26 18:19:00,4.72254,4.72302,4.72185,4.72238,12000000.0
2008-05-26 18:20:00,4.72253,4.7229,4.72242,4.72286,16000000.0
2008-05-26 18:21:00,4.72343,4.72343,4.72168,4.72295,19000000.0
2008-05-26 18:22:00,4.72251,4.72324,4.72213,4.7229,20000000.0
2008-05-26 18:23:00,4.72323,4.72342,4.72165,4.72341,16000000.0
2008-05-26 18:24:00,4.72376,4.72376,4.72245,4.72315,14000000.0
2008-05-26 18:25:00,4.72381,4.72381,4.7225,4.72317,18000000.0
2008-05-26 18:26:00,4.72236,4.7235,4.72236,4.72311,9000000.0
2008-05-26 18:27:00,4.72335,4.72335,4.7222,4.7222,16000000.0
2008-05-26 18:28:00,4.72398,4.72398,4.72209,4.72308,11000000.0
2008-05-26 18:29:00,4.72348,4.72401,4.72259,4.72311,15000000.0
2008-05-26 18:30:00,4.72308,4.72354,4.72237,4.72273,14000000.0
2008-05-26 18:31:00,4.72349,4.72409,4.72272,4.72346,19000000.0
2008-05-26 18:32:00,4.7229,4.72385,4.72224,4.72348,13000000.0
2008-05-26 18:33:00,4.72329,4.72388,4.72229,4.72294,13000000.0
2008-05-26 18:34:00,4.72426,4.72426,4.72274,4.723,9000000.0
2008-05-26 18:35:00,4.72376,4.72445,4.72326,4.72372,14000000.0
2008-05-26 18:36:00,4.72373,4.7244,4.72317,4.72426,12000000.0
2008-05-26 18:37:00,4.72433,4.72462,4.72301,4.72377,13000000.0
2008-05-26 18:38:00,4.72412,4.72425,4.72325,4.72337,17000000.0
2008-05-26 18:39:00,4.7245,4.72472,4.72328,4.72328,18000000.0
2008-05-26 18:40:00,4.72444,4.72444,4.72343,4.72412,14000000.0
2008-05-26 18:41:00,4.72452,4.72497,4.72323,4.72497,18000000.0
2008-05-26 18:42:00,4.72445,4.72538,4.72409,4.72538,14000000.0
2008-05-26 18:43:00,4.72572,4.72582,4.72416,4.72574,14000000.0
2008-05-26 18:44:00,4.72534,4.72577,4.7244,4.72508,12000000.0
2008-05-26 18:45:00,4.72601,4.72612,4.7246,4.72469,17000000.0
2008-05-26 18:46:00,4.72634,4.72634,4.72478,4.7259,15000000.0
2008-05-26 18:47:00,4.72425,4.72556,4.72425,4.72513,16000000.0
2008-05-26 18:48:00,4.72568,4.72631,4.72519,4.72631,11000000.0
2008-05-26 18:49:00,4.72604,4.72697,4.726,4.72634,8000000.0
2008-05-26 18:50:00,4.72602,4.72656,4.72556,4.72598,16000000.0
2008-05-26 18:51:00,4.72632,4.72737,4.7257,4.7271,19000000.0
2008-05-26 18:52:00,4.72734,4.72749,4.72537,4.72618,10000000.0
2008-05-26 18:53:00,4.72657,4.72723,4.7258,4.72621,10000000.0
2008-05-26 18:54:00,4.72501,4.72513,4.72359,4.72444,11000000.0
2008-05-26 18:55:00,4.72439,4.72544,4.72377,4.72544,8000000.0
2008-05-26 18:56:00,4.7241,4.72524,4.72405,4.72448,16000000.0
2008-05-26 18:57:00,4.72451,4.72504,4.72383,4.72474,8000000.0
2008-05-26 18:58:00,4.7254,4.72654,4.72478,4.72577,13000000.0
2008-05-26 18:59:00,4.72569,4.72587,4.72432,4.72435,17000000.0
2008-05-26 19:00:00,4.72556,4.72634,4.72507,4.72614,13000000.0
2008-05-26 19:01:00,4.72572,4.7261,4.72537,4.72537,12000000.0
2008-05-26 19:02:00,4.72685,4.72685,4.72531,4.72621,16000000.0
2008-05-26 19:03:00,4.72576,4.7267,4.72576,4.7261,17000000.0
2008-05-26 19:04:00,4.72653,4.72686,4.72539,4.72568,12000000.0
2008-05-26 19:05:00,4.72574,4.72644,4.72567,4.72579,17000000.0
2008-05-26 19:06:00,4.72544,4.72678,4.72534,4.72678,7000000.0
2008-05-26 19:07:00,4.72665,4.72665,4.72542,4.72612,20000000.0
2008-05-26 19:08:00,4.72604,4.7261,4.72506,4.72506,21000000.0
2008-05-26 19:09:00,4.7252,4.72615,4.7252,4.72608,16000000.0
2008-05-26 19:10:00,4.72639,4.72639,4.72573,4.72573,14000000.0
2008-05-26 19:11:00,4.72667,4.72675,4.72655,4.72655,12000000.0
2008-05-26 19:12:00,4.72547,4.72699,4.72547,4.72687,18000000.0
2008-05-26 19:13:00,4.72651,4.72669,4.72549,4.72634,14000000.0
2008-05-26 19:14:00,4.72571,4.7265,4.72553,4.72622,18000000.0
2008-05-26 19:15:00,4.72625,4.72649,4.7257,4.72625,9000000.0
2008-05-26 19:16:00,4.72642,4.72642,4.72514,4.72621,12000000.0
2008-05-26 19:17:00,4.72517,4.72517,4.7247,4.72476,14000000.0
2008-05-26 19:18:00,4.72574,4.72686,4.72528,4.72686,16000000.0
2008-05-26 19:19:00,4.72625,4.72632,4.72538,4.72551,7000000.0
2008-05-26 19:20:00,4.7252,4.72667,4.7252,4.72667,8000000.0
2008-05-26 19:21:00,4.72657,4.72657,4.72612,4.72621,18000000.0
2008-05-26 19:22:00,4.72656,4.72656,4.72557,4.72628,9000000.0
2008-05-26 19:23:00,4.72617,4.72617,4.72573,4.72573,10000000.0
2008-05-26 19:24:00,4.72516,4.72657,4.72504,4.726,11000000.0
2008-05-26 19:25:00,4.72599,4.72672,4.72525,4.72672,17000000.0
2008-05-26 19:26:00,4.72647,4.72687,4.72636,4.72687,11000000.0
2008-05-26 19:27:00,4.7259,4.72629,4.7259,4.72622,13000000.0
2008-05-26 19:28:00,4.72647,4.72647,4.72551,4.72633,10000000.0
2008-05-26 19:29:00,4.72651,4.72668,4.72645,4.72654,11000000.0
2008-05-26 19:30:00,4.72507,4.72513,4.7248,4.72485,12000000.0
2008-05-26 19:31:00,4.72641,4.72644,4.72616,4.72616,8000000.0
2008-05-26 19:32:00,4.72636,4.72636,4.72549,4.7256,11000000.0
2008-05-26 19:33:00,4.72645,4.72645,4.72484,4.72581,13000000.0
2008-05-26 19:34:00,4.72588,4.72625,4.72485,4.72557,12000000.0
2008-05-26 19:35:00,4.72535,4.72579,4.72437,4.72508,13000000.0
2008-05-26 19:36:00,4.72474,4.72604,4.72474,4.72594,12000000.0
2008-05-26 19:37:00,4.72573,4.72598,4.72504,4.72504,8000000.0
2008-05-26 19:38:00,4.72557,4.72605,4.7255,4.72605,20000000.0
2008-05-26 19:39:00,4.72601,4.72628,4.72549,4.72621,11000000.0
2008-05-26 19:40:00,4.72706,4.72706,4.72519,4.72519,11000000.0
2008-05-26 19:41:00,4.72602,4.72625,4.72591,4.72625,9000000.0
2008-05-26 19:42:00,4.72565,4.72565,4.72545,4.72545,10000000.0
2008-05-26 19:43:00,4.72624,4.72624,4.72464,4.72582,14000000.0
2008-05-26 19:44:00,4.72625,4.72625,4.72588,4.72588,15000000.0
2008-05-26 19:45:00,4.72469,4.72564,4.72444,4.72525,12000000.0
2008-05-26 19:46:00,4.72621,4.72621,4.72454,4.72524,11000000.0
2008-05-26 19:47:00,4.72504,4.72574,4.72465,4.72494,10000000.0
2008-05-26 19:48:00,4.72553,4.72553,4.72481,4.72481,9000000.0
2008-05-26 19:49:00,4.72475,4.72557,4.72475,4.72557,16000000.0
2008-05-26 19:50:00,4.72599,4.72606,4.72584,4.72606,10000000.0
2008-05-26 19:51:00,4.72447,4.72577,4.72446,4.72569,11000000.0
2008-05-26 19:52:00,4.72415,4.72538,4.72415,4.72538,19000000.0
2008-05-26 19:53:00,4.7262,4.7262,4.72503,4.72588,19000000.0
2008-05-26 19:54:00,4.72608,4.72624,4.72562,4.72622,14000000.0
2008-05-26 19:55:00,4.72545,4.72596,4.72544,4.72596,16000000.0
2008-05-26 19:56:00,4.72576,4.72576,4.7244,4.7244,12000000.0
2008-05-26 19:57:00,4.72607,4.72609,4.72574,4.72575,14000000.0
2008-05-26 19:58:00,4.72522,4.72594,4.72522,4.72594,13000000.0
2008-05-26 19:59:00,4.72588,4.72595,4.72575,4.72595,10000000.0
2008-05-26 20:00:00,4.72625,4.72626,4.72564,4.72609,15000000.0
2008-05-26 20:01:00,4.72604,4.72604,4.72558,4.72558,14000000.0
2008-05-26 20:02:00,4.72616,4.72616,4.72456,4.72583,8000000.0
2008-05-26 20:03:00,4.72617,4.72617,4.72536,4.72536,13000000.0
2008-05-26 20:04:00,4.72548,4.72568,4.7254,4.72568,12000000.0
2008-05-26 20:05:00,4.72554,4.72567,4.72548,4.7256,11000000.0
2008-05-26 20:06:00,4.72595,4.72595,4.72575,4.72575,10000000.0
2008-05-26 20:07:00,4.72587,4.72587,4.72411,4.72571,13000000.0
2008-05-26 20:08:00,4.72525,4.72552,4.72525,4.72549,16000000.0
2008-05-26 20:09:00,4.72502,4.72564,4.72439,4.72549,17000000.0
2008-05-26 20:10:00,4.7253,4.7253,4.72495,4.72502,10000000.0
2008-05-26 20:11:00,4.72555,4.72575,4.72555,4.72568,13000000.0
2008-05-26 20:12:00,4.72556,4.72589,4.72552,4.72589,15000000.0
2008-05-26 20:13:00,4.7258,4.72586,4.72563,4.72569,13000000.0
2008-05-26 20:14:00,4.72586,4.72591,4.72563,4.72572,8000000.0
2008-05-26 20:15:00,4.72575,4.72593,4.72571,4.72586,10000000.0
2008-05-26 20:16:00,4.72431,4.72558,4.72415,4.72512,14000000.0
2008-05-26 20:17:00,4.72481,4.72524,4.72381,4.72475,13000000.0
2008-05-26 20:18:00,4.72445,4.72465,4.72445,4.72445,7000000.0
2008-05-26 20:19:00,4.72515,4.72535,4.72515,4.72515,11000000.0
2008-05-26 20:20:00,4.72441,4.7245,4.72302,4.72381,19000000.0
2008-05-26 20:21:00,4.72338,4.72381,4.72284,4.72372,11000000.0
2008-05-26 20:22:00,4.72313,4.72328,4.72177,4.72325,11000000.0
2008-05-26 20:23:00,4.72297,4.72374,4.722,4.72341,13000000.0
2008-05-26 20:24:00,4.72352,4.72384,4.72237,4.72336,9000000.0
2008-05-26 20:25:00,4.7226,4.7244,4.7226,4.72419,18000000.0
2008-05-26 20:26:00,4.72432,4.72448,4.72328,4.72339,7000000.0
2008-05-26 20:27:00,4.72388,4.72388,4.72296,4.7234,9000000.0
2008-05-26 20:28:00,4.72274,4.72387,4.72274,4.72365,13000000.0
2008-05-26 20:29:00,4.72362,4.72426,4.72344,4.72358,14000000.0
2008-05-26 20:30:00,4.72365,4.72366,4.72282,4.72332,16000000.0
2008-05-26 20:31:00,4.7241,4.7241,4.72349,4.72401,22000000.0
2008-05-26 20:32:00,4.72406,4.72421,4.72327,4.72415,12000000.0
2008-05-26 20:33:00,4.72404,4.7242,4.72391,4.72394,13000000.0
2008-05-26 20:34:00,4.72445,4.72465,4.72445,4.72465,15000000.0
2008-05-26 20:35:00,4.72435,4.72458,4.72435,4.72449,16000000.0
2008-05-26 20:36:00,4.72394,4.72459,4.72339,4.72426,15000000.0
2008-05-26 20:37:00,4.72385,4.72498,4.72385,4.72483,14000000.0
2008-05-26 20:38:00,4.72377,4.72505,4.72363,4.72403,13000000.0
2008-05-26 20:39:00,4.72307,4.72461,4.72307,4.7242,18000000.0
2008-05-26 20:40:00,4.72518,4.72525,4.72505,4.72525,14000000.0
2008-05-26 20:41:00,4.72512,4.72531,4.72497,4.72531,18000000.0
2008-05-26 20:42:00,4.72489,4.72503,4.72387,4.72476,12000000.0
2008-05-26 20:43:00,4.72497,4.72497,4.72337,4.72337,18000000.0
2008-05-26 20:44:00,4.72535,4.72535,4.72383,4.72499,18000000.0
2008-05-26 20:45:00,4.72464,4.72511,4.7241,4.72463,11000000.0
2008-05-26 20:46:00,4.72536,4.72536,4.72417,4.72517,18000000.0
2008-05-26 20:47:00,4.72422,4.72456,4.7241,4.72456,20000000.0
2008-05-26 20:48:00,4.72485,4.72489,4.72433,4.72433,17000000.0
2008-05-26 20:49:00,4.72464,4.72513,4.72373,4.72513,16000000.0
2008-05-26 20:50:00,4.72401,4.7251,4.72381,4.7251,8000000.0
2008-05-26 20:51:00,4.72514,4.72514,4.72336,4.72336,8000000.0
2008-05-26 20:52:00,4.725,4.725,4.7236,4.72444,12000000.0
2008-05-26 20:53:00,4.72478,4.72478,4.72388,4.7242,16000000.0
2008-05-26 20:54:00,4.72381,4.72589,4.72381,4.72502,15000000.0
2008-05-26 20:55:00,4.72477,4.72592,4.72467,4.72514,16000000.0
2008-05-26 20:56:00,4.72427,4.72521,4.72427,4.72444,7000000.0
2008-05-26 20:57:00,4.72401,4.72503,4.72362,4.72471,14000000.0
2008-05-26 20:58:00,4.72401,4.7254,4.72377,4.7254,10000000.0
2008-05-26 20:59:00,4.72456,4.72456,4.72328,4.72401,11000000.0
2008-05-26 21:00:00,4.72453,4.72533,4.72338,4.72466,14000000.0
2008-05-26 21:01:00,4.7241,4.72507,4.72361,4.72434,12000000.0
2008-05-26 21:02:00,4.72356,4.72473,4.72356,4.72457,17000000.0
2008-05-26 21:03:00,4.72461,4.72466,4.72431,4.72443,11000000.0
2008-05-26 21:04:00,4.72515,4.72515,4.72285,4.72322,10000000.0
2008-05-26 21:05:00,4.72267,4.72328,4.72211,4.72328,8000000.0
2008-05-26 21:06:00,4.72295,4.72295,4.72275,4.72295,13000000.0
2008-05-26 21:07:00,4.72316,4.72329,4.72287,4.7232,14000000.0
2008-05-26 21:08:00,4.72313,4.72321,4.72305,4.72306,8000000.0
2008-05-26 21:09:00,4.72208,4.72321,4.72208,4.72308,13000000.0
2008-05-26 21:10:00,4.72329,4.72342,4.72314,4.72315,17000000.0
2008-05-26 21:11:00,4.72295,4.72295,4.72275,4.72295,15000000.0
2008-05-26 21:12:00,4.72296,4.72315,4.72179,4.72179,11000000.0
2008-05-26 21:13:00,4.72303,4.72313,4.72288,4.72289,12000000.0
2008-05-26 21:14:00,4.72195,4.7232,4.72195,4.72196,14000000.0
2008-05-26 21:15:00,4.72311,4.72313,4.72277,4.72312,13000000.0
2008-05-26 21:16:00,4.72305,4.72327,4.72297,4.72302,12000000.0
2008-05-26 21:17:00,4.72388,4.72388,4.72284,4.72331,16000000.0
2008-05-26 21:18:00,4.72308,4.72315,4.72295,4.72308,15000000.0
2008-05-26 21:19:00,4.72308,4.72315,4.72295,4.72307,15000000.0
2008-05-26 21:20:00,4.72379,4.72394,4.72368,4.72368,8000000.0
2008-05-26 21:21:00,4.72298,4.72305,4.72285,4.72305,17000000.0
2008-05-26 21:22:00,4.72305,4.72324,4.72295,4.72316,11000000.0
2008-05-26 21:23:00,4.72313,4.72315,4.72285,4.72315,23000000.0
2008-05-26 21:24:00,4.72319,4.72339,4.72224,4.72309,13000000.0
2008-05-26 21:25:00,4.72375,4.72378,4.7228,4.72302,15000000.0
2008-05-26 21:26:00,4.72301,4.72398,4.72296,4.7239,10000000.0
2008-05-26 21:27:00,4.72477,4.72495,4.72373,4.7242,10000000.0
2008-05-26 21:28:00,4.72438,4.72491,4.72363,4.72465,13000000.0
2008-05-26 21:29:00,4.72505,4.72511,4.72485,4.725,10000000.0
2008-05-26 21:30:00,4.72425,4.72445,4.72425,4.72425,16000000.0
2008-05-26 21:31:00,4.72446,4.72452,4.72423,4.72438,18000000.0
2008-05-26 21:32:00,4.72453,4.72471,4.72374,4.72421,15000000.0
2008-05-26 21:33:00,4.72429,4.72471,4.72349,4.72441,13000000.0
2008-05-26 21:34:00,4.72396,4.72414,4.72396,4.72401,9000000.0
2008-05-26 21:35:00,4.72398,4.72405,4.72385,4.72398,8000000.0
2008-05-26 21:36:00,4.72379,4.72404,4.72379,4.7239,18000000.0
2008-05-26 21:37:00,4.72318,4.72448,4.72318,4.72412,22000000.0
2008-05-26 21:38:00,4.72425,4.72434,4.72408,4.72411,9000000.0
2008-05-26 21:39:00,4.72409,4.72409,4.72305,4.72305,11000000.0
2008-05-26 21:40:00,4.72461,4.72461,4.7233,4.72357,19000000.0
2008-05-26 21:41:00,4.72329,4.7235,4.72272,4.72342,12000000.0
2008-05-26 21:42:00,4.72322,4.72352,4.72321,4.72349,11000000.0
2008-05-26 21:43:00,4.72368,4.72375,4.72355,4.72355,14000000.0
2008-05-26 21:44:00,4.72348,4.72355,4.72335,4.72335,13000000.0
2008-05-26 21:45:00,4.72338,4.72434,4.72276,4.72418,12000000.0
2008-05-26 21:46:00,4.72286,4.72392,4.72286,4.72392,14000000.0
2008-05-26 21:47:00,4.72368,4.72375,4.72355,4.72367,17000000.0
2008-05-26 21:48:00,4.72445,4.72465,4.72445,4.72457,16000000.0
2008-05-26 21:49:00,4.72405,4.72405,4.72364,4.72368,14000000.0
2008-05-26 21:50:00,4.72285,4.72379,4.72285,4.72379,13000000.0
2008-05-26 21:51:00,4.72385,4.72409,4.72381,4.72404,14000000.0
2008-05-26 21:52:00,4.72265,4.72285,4.72265,4.72278,17000000.0
2008-05-26 21:53:00,4.72311,4.72401,4.72297,4.72401,27000000.0
2008-05-26 21:54:00,4.7225,4.72447,4.7225,4.72376,10000000.0
2008-05-26 21:55:00,4.72355,4.72375,4.72355,4.72375,8000000.0
2008-05-26 21:56:00,4.72333,4.72333,4.72243,4.72243,16000000.0
2008-05-26 21:57:00,4.72388,4.72395,4.72375,4.72395,18000000.0
2008-05-26 21:58:00,4.72427,4.72427,4.72315,4.72315,18000000.0
2008-05-26 21:59:00,4.72423,4.72444,4.72392,4.724,17000000.0
2008-05-26 22:00:00,4.72383,4.72383,4.72294,4.72378,9000000.0
2008-05-26 22:01:00,4.72355,4.72375,4.72355,4.72355,22000000.0
2008-05-26 22:02:00,4.72355,4.72383,4.72352,4.72383,11000000.0
2008-05-26 22:03:00,4.72338,4.72432,4.72326,4.72396,16000000.0
2008-05-26 22:04:00,4.72347,4.72415,4.72292,4.72399,12000000.0
2008-05-26 22:05:00,4.72389,4.72407,4.72387,4.72387,7000000.0
2008-05-26 22:06:00,4.72275,4.72275,4.72255,4.72275,15000000.0
2008-05-26 22:07:00,4.72395,4.72415,4.72395,4.72415,19000000.0
2008-05-26 22:08:00,4.72393,4.72406,4.72384,4.72399,11000000.0
2008-05-26 22:09:00,4.72377,4.72377,4.72276,4.72325,10000000.0
2008-05-26 22:10:00,4.72275,4.72275,4.72211,4.72211,10000000.0
2008-05-26 22:11:00,4.72335,4.72355,4.72335,4.72335,18000000.0
2008-05-26 22:12:00,4.72315,4.72315,4.72295,4.72315,11000000.0
2008-05-26 22:13:00,4.72271,4.72382,4.72255,4.72365,14000000.0
2008-05-26 22:14:00,4.72297,4.72319,4.72293,4.72314,24000000.0
2008-05-26 22:15:00,4.72305,4.72328,4.72305,4.72312,13000000.0
2008-05-26 22:16:00,4.72318,4.72325,4.72303,4.72318,13000000.0
2008-05-26 22:17:00,4.72198,4.72358,4.72198,4.72335,8000000.0
2008-05-26 22:18:00,4.7234,4.72546,4.72319,4.72496,13000000.0
2008-05-26 22:19:00,4.72411,4.72561,4.72411,4.72513,14000000.0
2008-05-26 22:20:00,4.72482,4.72512,4.72437,4.72449,21000000.0
2008-05-26 22:21:00,4.72408,4.7249,4.72408,4.7249,13000000.0
2008-05-26 22:22:00,4.72489,4.72499,4.7239,4.7239,12000000.0
2008-05-26 22:23:00,4.72465,4.72526,4.72412,4.72418,18000000.0
2008-05-26 22:24:00,4.72519,4.72519,4.72485,4.72485,14000000.0
2008-05-26 22:25:00,4.72461,4.72497,4.72461,4.72497,13000000.0
2008-05-26 22:26:00,4.72365,4.72365,4.72345,4.72345,13000000.0
2008-05-26 22:27:00,4.72473,4.72481,4.72403,4.72477,16000000.0
2008-05-26 22:28:00,4.72385,4.72519,4.72385,4.72494,13000000.0
2008-05-26 22:29:00,4.72413,4.72521,4.72413,4.72437,21000000.0
2008-05-26 22:30:00,4.72399,4.72419,4.7239,4.724,17000000.0
2008-05-26 22:31:00,4.72468,4.72475,4.72455,4.72475,10000000.0
2008-05-26 22:32:00,4.72495,4.72515,4.72495,4.72508,13000000.0
2008-05-26 22:33:00,4.72475,4.72495,4.72475,4.72475,13000000.0
2008-05-26 22:34:00,4.72509,4.72509,4.7247,4.72472,13000000.0
2008-05-26 22:35:00,4.72368,4.72375,4.72355,4.72375,19000000.0
2008-05-26 22:36:00,4.72378,4.72548,4.72378,4.7251,14000000.0
2008-05-26 22:37:00,4.72459,4.72586,4.72416,4.72498,17000000.0
2008-05-26 22:38:00,4.72491,4.72491,4.72461,4.72477,9000000.0
2008-05-26 22:39:00,4.72463,4.72476,4.72423,4.72466,20000000.0
2008-05-26 22:40:00,4.72546,4.72546,4.72398,4.72475,13000000.0
2008-05-26 22:41:00,4.72568,4.72568,4.72419,4.72459,13000000.0
2008-05-26 22:42:00,4.72522,4.72527,4.72486,4.72495,10000000.0
2008-05-26 22:43:00,4.72503,4.72522,4.72425,4.72453,15000000.0
2008-05-26 22:44:00,4.72466,4.72504,4.72453,4.72492,16000000.0
2008-05-26 22:45:00,4.72475,4.72475,4.72455,4.72455,14000000.0
2008-05-26 22:46:00,4.72513,4.72513,4.72399,4.72477,12000000.0
2008-05-26 22:47:00,4.72444,4.72517,4.72394,4.72484,7000000.0
2008-05-26 22:48:00,4.725,4.72502,4.72394,4.72464,16000000.0
2008-05-26 22:49:00,4.72498,4.72505,4.72485,4.72498,10000000.0
2008-05-26 22:50:00,4.72456,4.72463,4.7244,4.72463,15000000.0
2008-05-26 22:51:00,4.72519,4.72519,4.72379,4.72432,17000000.0
2008-05-26 22:52:00,4.72472,4.72472,4.72237,4.72332,10000000.0
2008-05-26 22:53:00,4.7248,4.72481,4.72345,4.72375,20000000.0
2008-05-26 22:54:00,4.72393,4.72429,4.7238,4.72429,10000000.0
2008-05-26 22:55:00,4.72435,4.72462,4.72331,4.72433,12000000.0
2008-05-26 22:56:00,4.72411,4.72461,4.72411,4.72461,9000000.0
2008-05-26 22:57:00,4.72425,4.72425,4.72405,4.72405,18000000.0
2008-05-26 22:58:00,4.72468,4.72475,4.72455,4.72475,13000000.0
2008-05-26 22:59:00,4.72467,4.72482,4.72449,4.72482,10000000.0
2008-05-26 23:00:00,4.72338,4.72368,4.72317,4.72368,17000000.0
2008-05-26 23:01:00,4.72379,4.72401,4.72366,4.72368,13000000.0
2008-05-26 23:02:00,4.72376,4.72388,4.72373,4.72382,7000000.0
2008-05-26 23:03:00,4.72483,4.72483,4.72363,4.72461,16000000.0
2008-05-26 23:04:00,4.72487,4.72495,4.72475,4.72495,12000000.0
2008-05-26 23:05:00,4.72439,4.72476,4.72384,4.7246,11000000.0
2008-05-26 23:06:00,4.72466,4.72477,4.72432,4.72474,11000000.0
2008-05-26 23:07:00,4.72401,4.72436,4.72356,4.7242,13000000.0
2008-05-26 23:08:00,4.72401,4.72459,4.72357,4.72401,20000000.0
2008-05-26 23:09:00,4.72337,4.72411,4.72337,4.72399,16000000.0
2008-05-26 23:10:00,4.72311,4.72395,4.72311,4.72357,16000000.0
2008-05-26 23:11:00,4.72381,4.72438,4.72325,4.72345,10000000.0
2008-05-26 23:12:00,4.72355,4.72375,4.72355,4.72375,12000000.0
2008-05-26 23:13:00,4.72475,4.72475,4.72303,4.72303,16000000.0
2008-05-26 23:14:00,4.72396,4.7244,4.72338,4.7244,9000000.0
2008-05-26 23:15:00,4.72378,4.72399,4.72346,4.72391,9000000.0
2008-05-26 23:16:00,4.72389,4.72469,4.72389,4.724,18000000.0
2008-05-26 23:17:00,4.72297,4.72405,4.72297,4.72405,8000000.0
2008-05-26 23:18:00,4.72444,4.72444,4.72311,4.72361,10000000.0
2008-05-26 23:19:00,4.72395,4.72415,4.72395,4.72395,9000000.0
2008-05-26 23:20:00,4.72384,4.72424,4.72346,4.72387,17000000.0
2008-05-26 23:21:00,4.72227,4.72317,4.72194,4.72216,11000000.0
2008-05-26 23:22:00,4.72288,4.72328,4.72241,4.7226,12000000.0
2008-05-26 23:23:00,4.7231,4.7231,4.72211,4.72211,12000000.0
2008-05-26 23:24:00,4.72332,4.72332,4.72293,4.72302,12000000.0
2008-05-26 23:25:00,4.723,4.72311,4.72288,4.72299,9000000.0
2008-05-26 23:26:00,4.72294,4.72304,4.72274,4.72275,14000000.0
2008-05-26 23:27:00,4.72305,4.72305,4.72138,4.72196,17000000.0
2008-05-26 23:28:00,4.72231,4.72265,4.72188,4.72258,15000000.0
2008-05-26 23:29:00,4.7232,4.72323,4.72232,4.72267,11000000.0
2008-05-26 23:30:00,4.72238,4.72318,4.72167,4.72222,14000000.0
2008-05-26 23:31:00,4.72255,4.72283,4.72254,4.72264,7000000.0
2008-05-26 23:32:00,4.72177,4.72292,4.72177,4.72292,15000000.0
2008-05-26 23:33:00,4.72255,4.7228,4.72247,4.7228,7000000.0
2008-05-26 23:34:00,4.72312,4.72312,4.72257,4.72257,10000000.0
2008-05-26 23:35:00,4.72169,4.72325,4.72169,4.72233,12000000.0
2008-05-26 23:36:00,4.72265,4.72285,4.72265,4.72285,10000000.0
2008-05-26 23:37:00,4.72247,4.72255,4.72235,4.72235,14000000.0
2008-05-26 23:38:00,4.72235,4.72254,4.72227,4.72228,17000000.0
2008-05-26 23:39:00,4.723,4.72312,4.72249,4.72312,9000000.0
2008-05-26 23:40:00,4.72288,4.72296,4.72272,4.72288,12000000.0
2008-05-26 23:41:00,4.72235,4.72255,4.72235,4.72248,9000000.0
2008-05-26 23:42:00,4.72207,4.72313,4.72207,4.72232,15000000.0
2008-05-26 23:43:00,4.72219,4.72275,4.72166,4.72267,13000000.0
2008-05-26 23:44:00,4.72247,4.72255,4.72235,4.72248,8000000.0
2008-05-26 23:45:00,4.72222,4.72258,4.72222,4.72258,12000000.0
2008-05-26 23:46:00,4.72175,4.72329,4.72175,4.72253,20000000.0
2008-05-26 23:47:00,4.72155,4.72322,4.72155,4.72257,19000000.0
2008-05-26 23:48:00,4.72267,4.72275,4.72255,4.72255,14000000.0
2008-05-26 23:49:00,4.7227,4.72287,4.72254,4.72257,12000000.0
2008-05-26 23:50:00,4.72288,4.72295,4.72275,4.72295,10000000.0
2008-05-26 23:51:00,4.72288,4.72295,4.72275,4.72288,14000000.0
2008-05-26 23:52:00,4.72175,4.72195,4.72175,4.72175,13000000.0
2008-05-26 23:53:00,4.72201,4.72218,4.72192,4.72196,16000000.0
2008-05-26 23:54:00,4.72209,4.72209,4.72179,4.72191,13000000.0
2008-05-26 23:55:00,4.7219,4.72216,4.72187,4.72195,16000000.0
2008-05-26 23:56:00,4.72194,4.72203,4.7217,4.72172,12000000.0
2008-05-26 23:57:00,4.72181,4.72211,4.72181,4.72192,14000000.0
2008-05-26 23:58:00,4.72222,4.72344,4.72222,4.72267,16000000.0
2008-05-26 23:59:00,4.72305,4.72315,4.72287,4.72295,12000000.0
2008-05-27 00:00:00,4.72333,4.7241,4.72284,4.72353,17000000.0
2008-05-27 00:01:00,4.72335,4.72574,4.72335,4.724,12000000.0
2008-05-27 00:02:00,4.72305,4.72476,4.72301,4.72446,11000000.0
2008-05-27 00:03:00,4.72435,4.72444,4.72344,4.72346,7000000.0
2008-05-27 00:04:00,4.72323,4.72365,4.72277,4.72277,16000000.0
2008-05-27 00:05:00,4.72298,4.72324,4.72127,4.72171,17000000.0
2008-05-27 00:06:00,4.72181,4.72259,4.7212,4.72222,10000000.0
2008-05-27 00:07:00,4.72265,4.72389,4.72173,4.72216,19000000.0
2008-05-27 00:08:00,4.72341,4.72401,4.72302,4.72363,9000000.0
2008-05-27 00:09:00,4.72333,4.72416,4.72278,4.72318,19000000.0
2008-05-27 00:10:00,4.72354,4.72354,4.72271,4.72319,16000000.0
2008-05-27 00:11:00,4.72303,4.72322,4.72301,4.72318,9000000.0
2008-05-27 00:12:00,4.72385,4.72488,4.72354,4.72488,11000000.0
2008-05-27 00:13:00,4.72439,4.72451,4.72319,4.72362,8000000.0
2008-05-27 00:14:00,4.7234,4.7234,4.72308,4.7232,9000000.0
2008-05-27 00:15:00,4.72409,4.72495,4.72349,4.72404,15000000.0
2008-05-27 00:16:00,4.72423,4.72427,4.72312,4.72373,18000000.0
2008-05-27 00:17:00,4.7236,4.72389,4.72232,4.72232,21000000.0
2008-05-27 00:18:00,4.72335,4.72355,4.72335,4.72347,16000000.0
2008-05-27 00:19:00,4.72302,4.72401,4.72302,4.72401,12000000.0
2008-05-27 00:20:00,4.72323,4.72449,4.72323,4.72329,13000000.0
2008-05-27 00:21:00,4.72425,4.72425,4.72308,4.72308,13000000.0
2008-05-27 00:22:00,4.72321,4.72344,4.72287,4.72344,13000000.0
2008-05-27 00:23:00,4.72354,4.72362,4.72334,4.72342,11000000.0
2008-05-27 00:24:00,4.72261,4.72372,4.72261,4.72321,10000000.0
2008-05-27 00:25:00,4.72343,4.72433,4.72273,4.72429,16000000.0
2008-05-27 00:26:00,4.72384,4.72454,4.72309,4.72309,13000000.0
2008-05-27 00:27:00,4.72352,4.72404,4.72352,4.72389,16000000.0
2008-05-27 00:28:00,4.72373,4.72438,4.72333,4.72369,13000000.0
2008-05-27 00:29:00,4.72413,4.72434,4.72321,4.72397,10000000.0
2008-05-27 00:30:00,4.72362,4.72394,4.72261,4.72394,15000000.0
2008-05-27 00:31:00,4.72352,4.7237,4.72253,4.72354,18000000.0
2008-05-27 00:32:00,4.72261,4.72261,4.72177,4.72177,14000000.0
2008-05-27 00:33:00,4.72279,4.7228,4.72257,4.72257,13000000.0
2008-05-27 00:34:00,4.7236,4.7236,4.72202,4.72202,11000000.0
2008-05-27 00:35:00,4.72346,4.72346,4.722,4.72325,13000000.0
2008-05-27 00:36:00,4.72312,4.72402,4.72226,4.72377,12000000.0
2008-05-27 00:37:00,4.72228,4.72378,4.72228,4.72323,10000000.0
2008-05-27 00:38:00,4.72253,4.72415,4.72253,4.72366,11000000.0
2008-05-27 00:39:00,4.72289,4.72304,4.7223,4.72291,16000000.0
2008-05-27 00:40:00,4.72436,4.72436,4.72302,4.72312,10000000.0
2008-05-27 00:41:00,4.72275,4.72295,4.72275,4.72295,15000000.0
2008-05-27 00:42:00,4.7237,4.72372,4.7226,4.72372,10000000.0
2008-05-27 00:43:00,4.72354,4.72354,4.72264,4.72316,8000000.0
2008-05-27 00:44:00,4.72311,4.72334,4.72309,4.72323,7000000.0
2008-05-27 00:45:00,4.72338,4.72338,4.72306,4.72306,10000000.0
2008-05-27 00:46:00,4.72306,4.72335,4.72304,4.72326,18000000.0
2008-05-27 00:47:00,4.72205,4.72225,4.72205,4.72205,18000000.0
2008-05-27 00:48:00,4.72219,4.72242,4.72217,4.72217,15000000.0
2008-05-27 00:49:00,4.72215,4.72241,4.72212,4.72241,19000000.0
2008-05-27 00:50:00,4.72241,4.72241,4.72212,4.72235,15000000.0
2008-05-27 00:51:00,4.7231,4.72353,4.72233,4.72347,12000000.0
2008-05-27 00:52:00,4.72277,4.72328,4.72218,4.72303,15000000.0
2008-05-27 00:53:00,4.72291,4.72311,4.72255,4.72307,9000000.0
2008-05-27 00:54:00,4.72187,4.72268,4.7217,4.72262,17000000.0
2008-05-27 00:55:00,4.72332,4.72332,4.72188,4.72277,11000000.0
2008-05-27 00:56:00,4.72299,4.72321,4.72176,4.72258,23000000.0
2008-05-27 00:57:00,4.72201,4.72243,4.72153,4.72239,11000000.0
2008-05-27 00:58:00,4.72247,4.72247,4.72132,4.72172,11000000.0
2008-05-27 00:59:00,4.72195,4.72195,4.72175,4.72175,11000000.0
2008-05-27 01:00:00,4.72258,4.72258,4.72144,4.72212,14000000.0
2008-05-27 01:01:00,4.72269,4.72269,4.72131,4.72131,9000000.0
2008-05-27 01:02:00,4.72267,4.72275,4.72255,4.72275,13000000.0
2008-05-27 01:03:00,4.72202,4.72307,4.72166,4.7221,18000000.0
2008-05-27 01:04:00,4.72249,4.72279,4.72208,4.72222,11000000.0
2008-05-27 01:05:00,4.72241,4.72305,4.72217,4.7225,13000000.0
2008-05-27 01:06:00,4.72323,4.72323,4.72219,4.72285,9000000.0
2008-05-27 01:07:00,4.72326,4.72326,4.72125,4.722,15000000.0
2008-05-27 01:08:00,4.72085,4.72105,4.72085,4.72085,15000000.0
2008-05-27 01:09:00,4.72215,4.72235,4.72215,4.72228,14000000.0
2008-05-27 01:10:00,4.72299,4.72309,4.7218,4.72248,13000000.0
2008-05-27 01:11:00,4.72289,4.72318,4.72245,4.72305,7000000.0
2008-05-27 01:12:00,4.72353,4.72428,4.72293,4.72293,17000000.0
2008-05-27 01:13:00,4.72354,4.72368,4.72247,4.72365,18000000.0
2008-05-27 01:14:00,4.72427,4.72427,4.72269,4.72335,14000000.0
2008-05-27 01:15:00,4.72225,4.72354,4.72225,4.72305,10000000.0
2008-05-27 01:16:00,4.72304,4.72355,4.72183,4.72322,18000000.0
2008-05-27 01:17:00,4.72273,4.72361,4.72251,4.72361,16000000.0
2008-05-27 01:18:00,4.72377,4.72403,4.72249,4.72321,13000000.0
2008-05-27 01:19:00,4.72351,4.72392,4.72294,4.72345,12000000.0
2008-05-27 01:20:00,4.72427,4.72427,4.72286,4.72336,15000000.0
2008-05-27 01:21:00,4.72255,4.72341,4.72255,4.72341,14000000.0
2008-05-27 01:22:00,4.72435,4.72435,4.72299,4.72356,13000000.0
2008-05-27 01:23:00,4.72407,4.72407,4.72266,4.72383,14000000.0
2008-05-27 01:24:00,4.72231,4.72392,4.72231,4.72307,15000000.0
2008-05-27 01:25:00,4.72291,4.72372,4.72212,4.72335,17000000.0
2008-05-27 01:26:00,4.72298,4.72327,4.72188,4.72324,14000000.0
2008-05-27 01:27:00,4.72253,4.72291,4.72178,4.72178,13000000.0
2008-05-27 01:28:00,4.72238,4.72249,4.72231,4.72235,9000000.0
2008-05-27 01:29:00,4.72344,4.72344,4.72234,4.7228,11000000.0
2008-05-27 01:30:00,4.72329,4.72329,4.72233,4.72276,20000000.0
2008-05-27 01:31:00,4.72192,4.72342,4.72192,4.72274,9000000.0
2008-05-27 01:32:00,4.7234,4.7234,4.72281,4.72293,7000000.0
2008-05-27 01:33:00,4.72317,4.72359,4.72267,4.72276,13000000.0
2008-05-27 01:34:00,4.7229,4.723,4.7219,4.72271,10000000.0
2008-05-27 01:35:00,4.72174,4.72374,4.72108,4.72331,17000000.0
2008-05-27 01:36:00,4.72279,4.72279,4.72115,4.72201,16000000.0
2008-05-27 01:37:00,4.72169,4.72231,4.72118,4.72133,13000000.0
2008-05-27 01:38:00,4.72145,4.72145,4.71936,4.72063,15000000.0
2008-05-27 01:39:00,4.72045,4.72063,4.71945,4.72005,13000000.0
2008-05-27 01:40:00,4.72023,4.72029,4.71871,4.72017,14000000.0
2008-05-27 01:41:00,4.71974,4.72075,4.71895,4.71967,12000000.0
2008-05-27 01:42:00,4.71989,4.72031,4.71906,4.71992,14000000.0
2008-05-27 01:43:00,4.71904,4.72018,4.71903,4.71903,18000000.0
2008-05-27 01:44:00,4.72031,4.72106,4.71923,4.72106,12000000.0
2008-05-27 01:45:00,4.72093,4.72093,4.71931,4.72021,19000000.0
2008-05-27 01:46:00,4.71941,4.72014,4.71877,4.71981,15000000.0
2008-05-27 01:47:00,4.72037,4.72085,4.71946,4.72085,10000000.0
2008-05-27 01:48:00,4.71954,4.72066,4.71933,4.71985,14000000.0
2008-05-27 01:49:00,4.71966,4.72043,4.71965,4.72016,16000000.0
2008-05-27 01:50:00,4.72051,4.72127,4.71965,4.72114,18000000.0
2008-05-27 01:51:00,4.72117,4.72117,4.71974,4.72086,16000000.0
2008-05-27 01:52:00,4.72035,4.72106,4.72004,4.72027,10000000.0
2008-05-27 01:53:00,4.72174,4.72174,4.72114,4.72114,15000000.0
2008-05-27 01:54:00,4.72183,4.72205,4.72085,4.72085,14000000.0
2008-05-27 01:55:00,4.72167,4.72185,4.72075,4.72102,14000000.0
2008-05-27 01:56:00,4.72108,4.72174,4.72068,4.72133,8000000.0
2008-05-27 01:57:00,4.7218,4.7218,4.72084,4.72124,10000000.0
2008-05-27 01:58:00,4.72042,4.72191,4.72042,4.72104,21000000.0
2008-05-27 01:59:00,4.72123,4.72205,4.72103,4.7213,16000000.0
2008-05-27 02:00:00,4.72094,4.72124,4.72044,4.72077,11000000.0
2008-05-27 02:01:00,4.72113,4.72151,4.72042,4.721,11000000.0
2008-05-27 02:02:00,4.72057,4.72159,4.72053,4.72065,13000000.0
2008-05-27 02:03:00,4.71965,4.71965,4.71945,4.71957,8000000.0
2008-05-27 02:04:00,4.72078,4.72143,4.72029,4.7208,18000000.0
2008-05-27 02:05:00,4.72074,4.72124,4.72012,4.72099,14000000.0
2008-05-27 02:06:00,4.72055,4.72109,4.71996,4.71996,18000000.0
2008-05-27 02:07:00,4.71985,4.72131,4.71974,4.71974,12000000.0
2008-05-27 02:08:00,4.72118,4.72118,4.71884,4.71954,12000000.0
2008-05-27 02:09:00,4.71965,4.71965,4.71756,4.71855,11000000.0
2008-05-27 02:10:00,4.71908,4.71908,4.71756,4.71869,10000000.0
2008-05-27 02:11:00,4.71869,4.71869,4.71679,4.71679,16000000.0
2008-05-27 02:12:00,4.71834,4.71873,4.71706,4.71794,17000000.0
2008-05-27 02:13:00,4.71809,4.71825,4.71717,4.71767,9000000.0
2008-05-27 02:14:00,4.7192,4.7192,4.71723,4.71876,16000000.0
2008-05-27 02:15:00,4.71802,4.71889,4.71713,4.71838,15000000.0
2008-05-27 02:16:00,4.71841,4.71841,4.71645,4.71739,16000000.0
2008-05-27 02:17:00,4.71799,4.71799,4.71637,4.71745,14000000.0
2008-05-27 02:18:00,4.7178,4.7178,4.71635,4.71705,16000000.0
2008-05-27 02:19:00,4.71753,4.71753,4.71659,4.71709,11000000.0
2008-05-27 02:20:00,4.71701,4.7175,4.71649,4.71715,10000000.0
2008-05-27 02:21:00,4.71686,4.71824,4.71686,4.71824,18000000.0
2008-05-27 02:22:00,4.71708,4.71833,4.71704,4.71829,15000000.0
2008-05-27 02:23:00,4.71782,4.71783,4.71716,4.71751,16000000.0
2008-05-27 02:24:00,4.71766,4.71789,4.71678,4.71747,12000000.0
2008-05-27 02:25:00,4.71663,4.7177,4.71663,4.7174,18000000.0
2008-05-27 02:26:00,4.71645,4.71808,4.71645,4.71696,8000000.0
2008-05-27 02:27:00,4.71842,4.71842,4.71691,4.71797,12000000.0
2008-05-27 02:28:00,4.71772,4.71806,4.71679,4.71805,15000000.0
2008-05-27 02:29:00,4.71794,4.71848,4.71712,4.71827,15000000.0
2008-05-27 02:30:00,4.7165,4.71817,4.7165,4.71686,19000000.0
2008-05-27 02:31:00,4.71731,4.71805,4.71658,4.71713,13000000.0
2008-05-27 02:32:00,4.71778,4.71778,4.71638,4.7176,17000000.0
2008-05-27 02:33:00,4.71648,4.71757,4.71614,4.71614,10000000.0
2008-05-27 02:34:00,4.71646,4.7174,4.7159,4.7159,11000000.0
2008-05-27 02:35:00,4.71641,4.71741,4.716,4.71611,14000000.0
2008-05-27 02:36:00,4.7162,4.71739,4.71557,4.71646,13000000.0
2008-05-27 02:37:00,4.7158,4.71676,4.71555,4.71643,9000000.0
2008-05-27 02:38:00,4.71599,4.71669,4.71546,4.71669,12000000.0
2008-05-27 02:39:00,4.7166,4.71663,4.71552,4.71649,11000000.0
2008-05-27 02:40:00,4.71597,4.71674,4.715,4.71603,19000000.0
2008-05-27 02:41:00,4.71564,4.71675,4.71495,4.71495,12000000.0
2008-05-27 02:42:00,4.71564,4.71611,4.71518,4.71611,11000000.0
2008-05-27 02:43:00,4.71623,4.71668,4.71488,4.7164,12000000.0
2008-05-27 02:44:00,4.71611,4.71636,4.7151,4.7151,9000000.0
2008-05-27 02:45:00,4.71629,4.71652,4.71503,4.71596,13000000.0
2008-05-27 02:46:00,4.71627,4.71664,4.71486,4.71486,11000000.0
2008-05-27 02:47:00,4.71606,4.71716,4.7156,4.71716,10000000.0
2008-05-27 02:48:00,4.71644,4.71725,4.71576,4.71711,11000000.0
2008-05-27 02:49:00,4.71788,4.71832,4.71584,4.71783,10000000.0
2008-05-27 02:50:00,4.71705,4.71892,4.71705,4.71857,17000000.0
2008-05-27 02:51:00,4.71886,4.719,4.71749,4.71813,15000000.0
2008-05-27 02:52:00,4.71936,4.71936,4.71778,4.71852,13000000.0
2008-05-27 02:53:00,4.71811,4.71945,4.71754,4.71893,12000000.0
2008-05-27 02:54:00,4.71808,4.71952,4.71772,4.71866,13000000.0
2008-05-27 02:55:00,4.71932,4.71987,4.71799,4.71799,13000000.0
2008-05-27 02:56:00,4.71915,4.71934,4.71808,4.71934,13000000.0
2008-05-27 02:57:00,4.7187,4.7194,4.71812,4.7194,10000000.0
2008-05-27 02:58:00,4.71893,4.71951,4.71789,4.71951,15000000.0
2008-05-27 02:59:00,4.71917,4.71957,4.71819,4.71957,12000000.0
2008-05-27 03:00:00,4.71945,4.71945,4.71821,4.71883,17000000.0
2008-05-27 03:01:00,4.7186,4.71884,4.71771,4.71863,9000000.0
2008-05-27 03:02:00,4.71883,4.71883,4.71668,4.71668,15000000.0
2008-05-27 03:03:00,4.71746,4.71801,4.71622,4.71739,14000000.0
2008-05-27 03:04:00,4.71642,4.7176,4.71642,4.7176,11000000.0
2008-05-27 03:05:00,4.71698,4.71822,4.7163,4.71822,12000000.0
2008-05-27 03:06:00,4.71853,4.71876,4.71712,4.71831,12000000.0
2008-05-27 03:07:00,4.71842,4.71842,4.71698,4.71698,18000000.0
2008-05-27 03:08:00,4.71689,4.71787,4.716,4.71697,9000000.0
2008-05-27 03:09:00,4.71545,4.71733,4.71545,4.71575,9000000.0
2008-05-27 03:10:00,4.71649,4.71735,4.71593,4.71593,11000000.0
2008-05-27 03:11:00,4.71568,4.71655,4.71568,4.71644,16000000.0
2008-05-27 03:12:00,4.71596,4.71663,4.71596,4.71645,8000000.0
2008-05-27 03:13:00,4.71708,4.71708,4.71534,4.71693,12000000.0
2008-05-27 03:14:00,4.716,4.7163,4.71514,4.71619,16000000.0
2008-05-27 03:15:00,4.71474,4.71665,4.71474,4.71574,10000000.0
2008-05-27 03:16:00,4.71642,4.71682,4.71529,4.71682,16000000.0
2008-05-27 03:17:00,4.71623,4.71753,4.71582,4.71686,16000000.0
2008-05-27 03:18:00,4.71694,4.71707,4.71609,4.71646,9000000.0
2008-05-27 03:19:00,4.71655,4.71773,4.71653,4.71773,10000000.0
2008-05-27 03:20:00,4.71773,4.718,4.71658,4.71755,20000000.0
2008-05-27 03:21:00,4.71722,4.71791,4.71654,4.71741,18000000.0
2008-05-27 03:22:00,4.71759,4.71809,4.71681,4.71809,15000000.0
2008-05-27 03:23:00,4.71799,4.71825,4.7172,4.71766,15000000.0
2008-05-27 03:24:00,4.71847,4.71852,4.7175,4.7182,12000000.0
2008-05-27 03:25:00,4.71814,4.71814,4.71683,4.71701,15000000.0
2008-05-27 03:26:00,4.71792,4.71829,4.71711,4.71822,19000000.0
2008-05-27 03:27:00,4.71842,4.71843,4.7171,4.71729,8000000.0
2008-05-27 03:28:00,4.71825,4.71827,4.71716,4.71763,13000000.0
2008-05-27 03:29:00,4.71789,4.71821,4.71734,4.7178,9000000.0
2008-05-27 03:30:00,4.71821,4.71821,4.71731,4.71764,17000000.0
2008-05-27 03:31:00,4.71886,4.71895,4.71752,4.71752,7000000.0
2008-05-27 03:32:00,4.71938,4.71938,4.71814,4.71924,15000000.0
2008-05-27 03:33:00,4.71988,4.71988,4.7176,4.7176,14000000.0
2008-05-27 03:34:00,4.71717,4.71806,4.71657,4.71728,13000000.0
2008-05-27 03:35:00,4.71648,4.7175,4.71622,4.7175,9000000.0
2008-05-27 03:36:00,4.71793,4.71816,4.71633,4.71654,13000000.0
2008-05-27 03:37:00,4.71752,4.71791,4.71638,4.71791,13000000.0
2008-05-27 03:38:00,4.71755,4.71763,4.71641,4.71697,14000000.0
2008-05-27 03:39:00,4.71728,4.71757,4.71684,4.7171,11000000.0
2008-05-27 03:40:00,4.71767,4.71767,4.71654,4.71674,12000000.0
2008-05-27 03:41:00,4.71742,4.71742,4.71626,4.7171,19000000.0
2008-05-27 03:42:00,4.71753,4.71753,4.71597,4.71638,10000000.0
2008-05-27 03:43:00,4.7174,4.71743,4.71559,4.71563,12000000.0
2008-05-27 03:44:00,4.71694,4.71713,4.71575,4.71713,12000000.0
2008-05-27 03:45:00,4.71675,4.71715,4.71596,4.71715,14000000.0
2008-05-27 03:46:00,4.71707,4.71779,4.71681,4.71681,13000000.0
2008-05-27 03:47:00,4.71685,4.71707,4.71685,4.717,9000000.0
2008-05-27 03:48:00,4.71719,4.7173,4.71659,4.717,8000000.0
2008-05-27 03:49:00,4.71693,4.71693,4.71663,4.71665,19000000.0
2008-05-27 03:50:00,4.71716,4.71752,4.7165,4.71701,12000000.0
2008-05-27 03:51:00,4.71704,4.71803,4.71646,4.71725,15000000.0
2008-05-27 03:52:00,4.71836,4.71846,4.71715,4.71722,11000000.0
2008-05-27 03:53:00,4.71904,4.71999,4.71803,4.71999,12000000.0
2008-05-27 03:54:00,4.72018,4.72018,4.71819,4.71819,12000000.0
2008-05-27 03:55:00,4.71925,4.71983,4.71813,4.7192,12000000.0
2008-05-27 03:56:00,4.71934,4.71934,4.71814,4.71814,14000000.0
2008-05-27 03:57:00,4.71855,4.71969,4.71848,4.71895,15000000.0
2008-05-27 03:58:00,4.71827,4.71827,4.718,4.71802,12000000.0
2008-05-27 03:59:00,4.71795,4.7192,4.71795,4.71863,17000000.0
2008-05-27 04:00:00,4.71797,4.7191,4.71797,4.7191,14000000.0
2008-05-27 04:01:00,4.71778,4.71947,4.71778,4.71804,13000000.0
2008-05-27 04:02:00,4.71958,4.71958,4.71809,4.71865,16000000.0
2008-05-27 04:03:00,4.71935,4.71935,4.71803,4.71824,14000000.0
2008-05-27 04:04:00,4.71774,4.71886,4.71752,4.71886,19000000.0
2008-05-27 04:05:00,4.7188,4.7188,4.71798,4.71829,12000000.0
2008-05-27 04:06:00,4.71782,4.71902,4.71782,4.71836,18000000.0
2008-05-27 04:07:00,4.71832,4.71946,4.71795,4.71946,16000000.0
2008-05-27 04:08:00,4.71939,4.72014,4.71878,4.72006,8000000.0
2008-05-27 04:09:00,4.7198,4.72027,4.71887,4.71887,13000000.0
2008-05-27 04:10:00,4.71949,4.72036,4.71916,4.72036,14000000.0
2008-05-27 04:11:00,4.71937,4.71989,4.71851,4.71923,18000000.0
2008-05-27 04:12:00,4.7199,4.7199,4.71868,4.71869,10000000.0
2008-05-27 04:13:00,4.72007,4.72007,4.7186,4.71916,14000000.0
2008-05-27 04:14:00,4.71979,4.71979,4.71846,4.71846,20000000.0
2008-05-27 04:15:00,4.71971,4.71988,4.71893,4.71988,14000000.0
2008-05-27 04:16:00,4.7189,4.71954,4.71823,4.71867,15000000.0
2008-05-27 04:17:00,4.71812,4.71913,4.71776,4.71864,22000000.0
2008-05-27 04:18:00,4.71773,4.71888,4.71773,4.71882,17000000.0
2008-05-27 04:19:00,4.71765,4.71911,4.71765,4.71877,12000000.0
2008-05-27 04:20:00,4.71869,4.71911,4.71836,4.71841,17000000.0
2008-05-27 04:21:00,4.71851,4.71851,4.71823,4.71823,13000000.0
2008-05-27 04:22:00,4.71944,4.71953,4.71777,4.71901,14000000.0
2008-05-27 04:23:00,4.71812,4.71895,4.71789,4.71789,9000000.0
2008-05-27 04:24:00,4.71835,4.71855,4.71835,4.71835,9000000.0
2008-05-27 04:25:00,4.7183,4.71912,4.71785,4.71862,13000000.0
2008-05-27 04:26:00,4.71831,4.71832,4.71743,4.71743,12000000.0
2008-05-27 04:27:00,4.71785,4.71845,4.71709,4.71758,16000000.0
2008-05-27 04:28:00,4.71701,4.71861,4.71701,4.71861,11000000.0
2008-05-27 04:29:00,4.71817,4.71868,4.71757,4.71848,20000000.0
2008-05-27 04:30:00,4.71675,4.71695,4.71675,4.71695,16000000.0
2008-05-27 04:31:00,4.71815,4.71908,4.71763,4.71776,12000000.0
2008-05-27 04:32:00,4.71863,4.71863,4.71721,4.71721,11000000.0
2008-05-27 04:33:00,4.71896,4.71896,4.71733,4.7178,14000000.0
2008-05-27 04:34:00,4.71746,4.71838,4.7171,4.71788,11000000.0
2008-05-27 04:35:00,4.71884,4.71884,4.71774,4.7179,14000000.0
2008-05-27 04:36:00,4.71794,4.71794,4.71726,4.71726,11000000.0
2008-05-27 04:37:00,4.7178,4.71883,4.71768,4.71872,15000000.0
2008-05-27 04:38:00,4.71826,4.71871,4.71768,4.71871,7000000.0
2008-05-27 04:39:00,4.71794,4.71865,4.71761,4.71805,19000000.0
2008-05-27 04:40:00,4.71814,4.71883,4.71784,4.71818,14000000.0
2008-05-27 04:41:00,4.71941,4.71941,4.71816,4.71816,12000000.0
2008-05-27 04:42:00,4.71753,4.71848,4.71753,4.71818,11000000.0
2008-05-27 04:43:00,4.71725,4.71808,4.71725,4.71808,15000000.0
2008-05-27 04:44:00,4.7176,4.71871,4.7176,4.71824,13000000.0
2008-05-27 04:45:00,4.7174,4.71853,4.7174,4.71794,19000000.0
2008-05-27 04:46:00,4.7178,4.71867,4.71737,4.71791,14000000.0
2008-05-27 04:47:00,4.71804,4.71864,4.71778,4.71806,7000000.0
2008-05-27 04:48:00,4.71886,4.71929,4.71772,4.71899,14000000.0
2008-05-27 04:49:00,4.71843,4.71928,4.71799,4.71928,12000000.0
2008-05-27 04:50:00,4.71901,4.71918,4.71797,4.71918,9000000.0
2008-05-27 04:51:00,4.71882,4.71902,4.71794,4.71794,16000000.0
2008-05-27 04:52:00,4.71825,4.71849,4.71822,4.71832,14000000.0
2008-05-27 04:53:00,4.71885,4.71885,4.71746,4.71811,12000000.0
2008-05-27 04:54:00,4.71781,4.71864,4.71743,4.71864,9000000.0
2008-05-27 04:55:00,4.71827,4.71893,4.7174,4.71893,19000000.0
2008-05-27 04:56:00,4.71894,4.7198,4.71803,4.71847,17000000.0
2008-05-27 04:57:00,4.71911,4.71926,4.71804,4.71865,15000000.0
2008-05-27 04:58:00,4.71867,4.71914,4.71836,4.71892,7000000.0
2008-05-27 04:59:00,4.71787,4.71865,4.71768,4.71865,10000000.0
2008-05-27 05:00:00,4.71764,4.71924,4.71764,4.71921,19000000.0
2008-05-27 05:01:00,4.7182,4.7182,4.71737,4.71737,8000000.0
2008-05-27 05:02:00,4.71791,4.71861,4.71755,4.71755,8000000.0
2008-05-27 05:03:00,4.71728,4.71882,4.71728,4.71831,13000000.0
2008-05-27 05:04:00,4.71905,4.71905,4.7177,4.71789,16000000.0
2008-05-27 05:05:00,4.71851,4.71916,4.71746,4.71831,17000000.0
2008-05-27 05:06:00,4.71939,4.71995,4.71844,4.7197,15000000.0
2008-05-27 05:07:00,4.72055,4.72064,4.71921,4.71921,9000000.0
2008-05-27 05:08:00,4.72029,4.72076,4.71921,4.72076,14000000.0
2008-05-27 05:09:00,4.71965,4.72012,4.71914,4.71915,15000000.0
2008-05-27 05:10:00,4.72041,4.72041,4.71874,4.71986,13000000.0
2008-05-27 05:11:00,4.71892,4.71998,4.71852,4.71989,13000000.0
2008-05-27 05:12:00,4.71894,4.71979,4.71842,4.71936,15000000.0
2008-05-27 05:13:00,4.71951,4.71977,4.7186,4.7193,14000000.0
2008-05-27 05:14:00,4.71988,4.71988,4.71854,4.71888,13000000.0
2008-05-27 05:15:00,4.71906,4.71906,4.7179,4.71793,15000000.0
2008-05-27 05:16:00,4.71895,4.71981,4.71844,4.71976,12000000.0
2008-05-27 05:17:00,4.71985,4.71985,4.71884,4.719,13000000.0
2008-05-27 05:18:00,4.71918,4.7198,4.71855,4.7198,14000000.0
2008-05-27 05:19:00,4.71831,4.71982,4.71831,4.71966,9000000.0
2008-05-27 05:20:00,4.71917,4.71954,4.71832,4.71847,12000000.0
2008-05-27 05:21:00,4.71781,4.71927,4.71781,4.71808,9000000.0
2008-05-27 05:22:00,4.71974,4.71974,4.71838,4.71907,13000000.0
2008-05-27 05:23:00,4.71958,4.72004,4.71901,4.71984,9000000.0
2008-05-27 05:24:00,4.71889,4.72002,4.71885,4.72002,13000000.0
2008-05-27 05:25:00,4.71941,4.72009,4.71911,4.71987,10000000.0
2008-05-27 05:26:00,4.71883,4.7196,4.71835,4.71937,11000000.0
2008-05-27 05:27:00,4.71837,4.71973,4.71837,4.71915,20000000.0
2008-05-27 05:28:00,4.71923,4.71985,4.71861,4.71985,11000000.0
2008-05-27 05:29:00,4.7188,4.71925,4.71843,4.71847,8000000.0
2008-05-27 05:30:00,4.72012,4.72012,4.71795,4.71929,13000000.0
2008-05-27 05:31:00,4.71962,4.71979,4.71838,4.7197,12000000.0
2008-05-27 05:32:00,4.71909,4.71959,4.71845,4.719,14000000.0
2008-05-27 05:33:00,4.7186,4.71946,4.71818,4.71918,10000000.0
2008-05-27 05:34:00,4.71865,4.71935,4.71823,4.71916,14000000.0
2008-05-27 05:35:00,4.71881,4.71963,4.71826,4.71886,16000000.0
2008-05-27 05:36:00,4.71881,4.71969,4.71852,4.71969,11000000.0
2008-05-27 05:37:00,4.71939,4.71947,4.71783,4.71868,14000000.0
2008-05-27 05:38:00,4.71882,4.71882,4.71863,4.71873,12000000.0
2008-05-27 05:39:00,4.71897,4.71907,4.71866,4.71902,16000000.0
2008-05-27 05:40:00,4.71915,4.71919,4.71884,4.71893,15000000.0
2008-05-27 05:41:00,4.71812,4.71982,4.71812,4.71916,11000000.0
2008-05-27 05:42:00,4.71962,4.71968,4.71837,4.71956,20000000.0
2008-05-27 05:43:00,4.71848,4.71957,4.71848,4.71957,13000000.0
2008-05-27 05:44:00,4.71936,4.71988,4.719,4.71975,10000000.0
2008-05-27 05:45:00,4.71944,4.71978,4.71846,4.71919,9000000.0
2008-05-27 05:46:00,4.71926,4.72016,4.71871,4.72016,24000000.0
2008-05-27 05:47:00,4.71989,4.71989,4.71864,4.71869,16000000.0
2008-05-27 05:48:00,4.71879,4.71953,4.71837,4.71953,8000000.0
2008-05-27 05:49:00,4.71974,4.71974,4.71801,4.71801,7000000.0
2008-05-27 05:50:00,4.71931,4.71949,4.71824,4.71839,11000000.0
2008-05-27 05:51:00,4.71945,4.71979,4.71788,4.71979,18000000.0
2008-05-27 05:52:00,4.71872,4.71926,4.71814,4.71841,9000000.0
2008-05-27 05:53:00,4.7194,4.71945,4.71799,4.71945,15000000.0
2008-05-27 05:54:00,4.71927,4.72035,4.71892,4.7191,14000000.0
2008-05-27 05:55:00,4.71884,4.71884,4.71832,4.71832,15000000.0
2008-05-27 05:56:00,4.7192,4.71959,4.71829,4.71872,23000000.0
2008-05-27 05:57:00,4.71873,4.7188,4.71794,4.71801,17000000.0
2008-05-27 05:58:00,4.71839,4.71871,4.71811,4.71871,11000000.0
2008-05-27 05:59:00,4.7192,4.71962,4.71849,4.71943,13000000.0
2008-05-27 06:00:00,4.71833,4.71967,4.71833,4.71967,18000000.0
2008-05-27 06:01:00,4.71905,4.71949,4.71895,4.71895,9000000.0
2008-05-27 06:02:00,4.71925,4.71933,4.71901,4.71908,16000000.0
2008-05-27 06:03:00,4.71919,4.71946,4.71806,4.71938,12000000.0
2008-05-27 06:04:00,4.7193,4.72009,4.71862,4.71944,17000000.0
2008-05-27 06:05:00,4.71984,4.71984,4.71838,4.71952,11000000.0
2008-05-27 06:06:00,4.71945,4.72007,4.7191,4.71958,14000000.0
2008-05-27 06:07:00,4.71924,4.71973,4.71873,4.71915,13000000.0
2008-05-27 06:08:00,4.71976,4.71976,4.71944,4.71955,13000000.0
2008-05-27 06:09:00,4.71838,4.71977,4.71838,4.71945,11000000.0
2008-05-27 06:10:00,4.71953,4.71959,4.71938,4.71938,8000000.0
2008-05-27 06:11:00,4.71864,4.71957,4.71863,4.71863,17000000.0
2008-05-27 06:12:00,4.71958,4.71996,4.71872,4.71957,13000000.0
2008-05-27 06:13:00,4.71922,4.71948,4.71859,4.7193,13000000.0
2008-05-27 06:14:00,4.71885,4.71935,4.71846,4.71933,11000000.0
2008-05-27 06:15:00,4.71939,4.71939,4.71803,4.7189,16000000.0
2008-05-27 06:16:00,4.71869,4.7193,4.71798,4.71884,13000000.0
2008-05-27 06:17:00,4.71944,4.71963,4.718,4.71963,18000000.0
2008-05-27 06:18:00,4.71945,4.71945,4.71725,4.71837,11000000.0
2008-05-27 06:19:00,4.71739,4.71772,4.71678,4.71766,7000000.0
2008-05-27 06:20:00,4.71814,4.71877,4.71727,4.71813,17000000.0
2008-05-27 06:21:00,4.71815,4.71866,4.71758,4.71862,13000000.0
2008-05-27 06:22:00,4.71849,4.71894,4.71729,4.71771,19000000.0
2008-05-27 06:23:00,4.71809,4.71861,4.71768,4.71795,19000000.0
2008-05-27 06:24:00,4.71754,4.71794,4.71707,4.71794,20000000.0
2008-05-27 06:25:00,4.71758,4.71861,4.71753,4.71822,8000000.0
2008-05-27 06:26:00,4.71781,4.71846,4.71695,4.71695,19000000.0
2008-05-27 06:27:00,4.71678,4.71839,4.71678,4.71819,12000000.0
2008-05-27 06:28:00,4.71836,4.71873,4.71778,4.71871,10000000.0
2008-05-27 06:29:00,4.71699,4.71855,4.71699,4.71744,10000000.0
2008-05-27 06:30:00,4.71711,4.71826,4.71678,4.71678,12000000.0
2008-05-27 06:31:00,4.71811,4.71811,4.71695,4.71731,15000000.0
2008-05-27 06:32:00,4.71773,4.71773,4.71633,4.71724,11000000.0
2008-05-27 06:33:00,4.71743,4.71743,4.71637,4.71654,13000000.0
2008-05-27 06:34:00,4.71571,4.71719,4.71571,4.71692,7000000.0
2008-05-27 06:35:00,4.71637,4.71724,4.71583,4.71628,11000000.0
2008-05-27 06:36:00,4.7163,4.71659,4.7159,4.71632,7000000.0
2008-05-27 06:37:00,4.71586,4.71688,4.71573,4.71573,9000000.0
2008-05-27 06:38:00,4.71556,4.71727,4.71556,4.71618,11000000.0
2008-05-27 06:39:00,4.71795,4.71799,4.71685,4.71799,14000000.0
2008-05-27 06:40:00,4.71813,4.71813,4.7164,4.71644,12000000.0
2008-05-27 06:41:00,4.71749,4.71749,4.71609,4.71644,17000000.0
2008-05-27 06:42:00,4.71696,4.71696,4.71582,4.71675,13000000.0
2008-05-27 06:43:00,4.71614,4.7168,4.71531,4.7168,11000000.0
2008-05-27 06:44:00,4.71513,4.71649,4.71513,4.71611,15000000.0
2008-05-27 06:45:00,4.7171,4.71711,4.71566,4.71566,10000000.0
2008-05-27 06:46:00,4.71689,4.71689,4.71551,4.71551,14000000.0
2008-05-27 06:47:00,4.71667,4.71672,4.71557,4.71632,10000000.0
2008-05-27 06:48:00,4.71533,4.71667,4.71533,4.71619,13000000.0
2008-05-27 06:49:00,4.71722,4.71731,4.71586,4.71663,15000000.0
2008-05-27 06:50:00,4.71672,4.71685,4.71581,4.71654,16000000.0
2008-05-27 06:51:00,4.71734,4.71778,4.71569,4.71778,14000000.0
2008-05-27 06:52:00,4.71775,4.71775,4.71618,4.71695,10000000.0
2008-05-27 06:53:00,4.71635,4.7172,4.716,4.71625,12000000.0
2008-05-27 06:54:00,4.71625,4.71677,4.71597,4.71634,14000000.0
2008-05-27 06:55:00,4.71645,4.71665,4.71645,4.71665,18000000.0
2008-05-27 06:56:00,4.71681,4.71749,4.71664,4.71749,19000000.0
2008-05-27 06:57:00,4.71686,4.71803,4.71686,4.71803,8000000.0
2008-05-27 06:58:00,4.71847,4.71864,4.71743,4.71848,10000000.0
2008-05-27 06:59:00,4.718,4.71872,4.71746,4.71872,17000000.0
2008-05-27 07:00:00,4.71754,4.71815,4.71691,4.71792,11000000.0
2008-05-27 07:01:00,4.71882,4.71882,4.71711,4.71825,11000000.0
2008-05-27 07:02:00,4.71834,4.71897,4.71762,4.71859,13000000.0
2008-05-27 07:03:00,4.71759,4.71874,4.71731,4.71791,12000000.0
2008-05-27 07:04:00,4.71783,4.71883,4.71724,4.71752,18000000.0
2008-05-27 07:05:00,4.71885,4.71885,4.7174,4.7174,12000000.0
2008-05-27 07:06:00,4.71904,4.71904,4.71706,4.71792,15000000.0
2008-05-27 07:07:00,4.7186,4.7186,4.71667,4.71748,11000000.0
2008-05-27 07:08:00,4.71654,4.71749,4.71608,4.71697,9000000.0
2008-05-27 07:09:00,4.71673,4.71749,4.71622,4.71745,15000000.0
2008-05-27 07:10:00,4.71784,4.71804,4.71687,4.71687,19000000.0
2008-05-27 07:11:00,4.71748,4.718,4.71681,4.718,9000000.0
2008-05-27 07:12:00,4.71691,4.71843,4.71691,4.71826,12000000.0
2008-05-27 07:13:00,4.71792,4.71953,4.71767,4.71839,19000000.0
2008-05-27 07:14:00,4.71828,4.71884,4.71801,4.71884,8000000.0
2008-05-27 07:15:00,4.71816,4.71961,4.71816,4.71949,16000000.0
2008-05-27 07:16:00,4.71909,4.71976,4.7184,4.71884,18000000.0
2008-05-27 07:17:00,4.71848,4.71907,4.71796,4.71803,22000000.0
2008-05-27 07:18:00,4.718,4.71833,4.71613,4.71725,16000000.0
2008-05-27 07:19:00,4.71809,4.71809,4.71593,4.71644,17000000.0
2008-05-27 07:20:00,4.71634,4.71736,4.71623,4.71736,14000000.0
2008-05-27 07:21:00,4.71568,4.71796,4.71568,4.71694,16000000.0
2008-05-27 07:22:00,4.71685,4.71787,4.71683,4.71715,14000000.0
2008-05-27 07:23:00,4.71679,4.71767,4.71642,4.71652,17000000.0
2008-05-27 07:24:00,4.71689,4.7171,4.71635,4.71678,9000000.0
2008-05-27 07:25:00,4.71592,4.71697,4.71563,4.71608,13000000.0
2008-05-27 07:26:00,4.717,4.71721,4.71572,4.71708,13000000.0
2008-05-27 07:27:00,4.71742,4.71764,4.7158,4.71599,7000000.0
2008-05-27 07:28:00,4.71768,4.7179,4.71649,4.71689,18000000.0
2008-05-27 07:29:00,4.71813,4.71813,4.71626,4.71634,8000000.0
2008-05-27 07:30:00,4.71705,4.71741,4.71547,4.71608,16000000.0
2008-05-27 07:31:00,4.71683,4.7172,4.71464,4.71517,15000000.0
2008-05-27 07:32:00,4.71545,4.71553,4.71371,4.71412,13000000.0
2008-05-27 07:33:00,4.71554,4.71949,4.71452,4.71464,8000000.0
2008-05-27 07:34:00,4.71404,4.71437,4.71277,4.71277,11000000.0
2008-05-27 07:35:00,4.71364,4.71423,4.71262,4.71314,16000000.0
2008-05-27 07:36:00,4.71403,4.71415,4.7129,4.71371,11000000.0
2008-05-27 07:37:00,4.71325,4.71475,4.71291,4.71424,17000000.0
2008-05-27 07:38:00,4.71535,4.71535,4.7139,4.7139,9000000.0
2008-05-27 07:39:00,4.71406,4.71406,4.71257,4.71346,12000000.0
2008-05-27 07:40:00,4.71384,4.71384,4.71242,4.71289,14000000.0
2008-05-27 07:41:00,4.71373,4.71386,4.71249,4.71363,14000000.0
2008-05-27 07:42:00,4.71409,4.71429,4.71254,4.71327,8000000.0
2008-05-27 07:43:00,4.71589,4.72111,4.71365,4.71484,15000000.0
2008-05-27 07:44:00,4.71324,4.71346,4.71218,4.71285,13000000.0
2008-05-27 07:45:00,4.71332,4.71332,4.71207,4.71245,19000000.0
2008-05-27 07:46:00,4.71271,4.71284,4.71146,4.71191,11000000.0
2008-05-27 07:47:00,4.71316,4.71316,4.71122,4.71214,16000000.0
2008-05-27 07:48:00,4.71182,4.7123,4.71109,4.7121,9000000.0
2008-05-27 07:49:00,4.71135,4.71155,4.70984,4.71067,11000000.0
2008-05-27 07:50:00,4.71054,4.71261,4.70994,4.7121,11000000.0
2008-05-27 07:51:00,4.71263,4.71341,4.71196,4.71196,13000000.0
2008-05-27 07:52:00,4.71264,4.71299,4.71141,4.71259,14000000.0
2008-05-27 07:53:00,4.71205,4.7129,4.71146,4.71267,10000000.0
2008-05-27 07:54:00,4.71383,4.71383,4.71218,4.71269,17000000.0
2008-05-27 07:55:00,4.71199,4.71237,4.71149,4.71173,10000000.0
2008-05-27 07:56:00,4.71237,4.71264,4.71157,4.71242,11000000.0
2008-05-27 07:57:00,4.71052,4.71159,4.71052,4.7114,11000000.0
2008-05-27 07:58:00,4.71172,4.71172,4.71025,4.71099,24000000.0
2008-05-27 07:59:00,4.7106,4.71122,4.70989,4.71122,11000000.0
2008-05-27 08:00:00,4.71104,4.71117,4.70929,4.71025,14000000.0
2008-05-27 08:01:00,4.71148,4.71189,4.71004,4.71062,15000000.0
2008-05-27 08:02:00,4.71124,4.71281,4.71108,4.71281,16000000.0
2008-05-27 08:03:00,4.71271,4.71347,4.712,4.71254,10000000.0
2008-05-27 08:04:00,4.71186,4.71349,4.71144,4.71304,13000000.0
2008-05-27 08:05:00,4.7138,4.7138,4.71199,4.71199,18000000.0
2008-05-27 08:06:00,4.7124,4.71491,4.7124,4.71355,14000000.0
2008-05-27 08:07:00,4.71444,4.71444,4.71199,4.71312,11000000.0
2008-05-27 08:08:00,4.71246,4.713,4.71022,4.71022,19000000.0
2008-05-27 08:09:00,4.71165,4.7126,4.71089,4.71236,9000000.0
2008-05-27 08:10:00,4.7121,4.7127,4.71119,4.71119,8000000.0
2008-05-27 08:11:00,4.7112,4.71284,4.71116,4.71244,16000000.0
2008-05-27 08:12:00,4.71139,4.71263,4.71139,4.71189,16000000.0
2008-05-27 08:13:00,4.71159,4.71389,4.71151,4.71221,15000000.0
2008-05-27 08:14:00,4.71352,4.71454,4.71251,4.7136,15000000.0
2008-05-27 08:15:00,4.71388,4.71439,4.7129,4.71316,14000000.0
2008-05-27 08:16:00,4.71378,4.71403,4.71219,4.71277,14000000.0
2008-05-27 08:17:00,4.71365,4.71442,4.71246,4.7143,15000000.0
2008-05-27 08:18:00,4.71518,4.71775,4.71503,4.71775,11000000.0
2008-05-27 08:19:00,4.71803,4.71803,4.71607,4.71607,16000000.0
2008-05-27 08:20:00,4.71645,4.71724,4.71555,4.71703,17000000.0
2008-05-27 08:21:00,4.71755,4.72034,4.71738,4.72034,15000000.0
2008-05-27 08:22:00,4.71943,4.71944,4.71755,4.71755,8000000.0
2008-05-27 08:23:00,4.71833,4.71968,4.71753,4.71753,15000000.0
2008-05-27 08:24:00,4.71799,4.72344,4.71767,4.72344,8000000.0
2008-05-27 08:25:00,4.72303,4.72322,4.72152,4.72175,17000000.0
2008-05-27 08:26:00,4.72258,4.72712,4.72249,4.72628,14000000.0
2008-05-27 08:27:00,4.72526,4.72617,4.72504,4.72616,9000000.0
2008-05-27 08:28:00,4.72635,4.72749,4.72578,4.72631,11000000.0
2008-05-27 08:29:00,4.72683,4.72705,4.72495,4.72586,15000000.0
2008-05-27 08:30:00,4.72648,4.72756,4.72575,4.72618,10000000.0
2008-05-27 08:31:00,4.72594,4.72775,4.72594,4.726,17000000.0
2008-05-27 08:32:00,4.72653,4.72721,4.72458,4.72562,20000000.0
2008-05-27 08:33:00,4.72512,4.72545,4.72337,4.72337,7000000.0
2008-05-27 08:34:00,4.72479,4.72506,4.72406,4.72471,8000000.0
2008-05-27 08:35:00,4.72337,4.72608,4.72337,4.72564,19000000.0
2008-05-27 08:36:00,4.7258,4.72696,4.72552,4.72583,14000000.0
2008-05-27 08:37:00,4.72615,4.72704,4.72507,4.72681,12000000.0
2008-05-27 08:38:00,4.72799,4.72972,4.7267,4.72812,13000000.0
2008-05-27 08:39:00,4.72924,4.72978,4.72768,4.72943,14000000.0
2008-05-27 08:40:00,4.72986,4.73073,4.72941,4.73071,12000000.0
2008-05-27 08:41:00,4.72934,4.72975,4.72816,4.72875,11000000.0
2008-05-27 08:42:00,4.72882,4.729,4.72699,4.72805,18000000.0
2008-05-27 08:43:00,4.72898,4.7296,4.72867,4.72909,8000000.0
2008-05-27 08:44:00,4.72861,4.72985,4.72836,4.72899,12000000.0
2008-05-27 08:45:00,4.73024,4.73098,4.7283,4.7309,20000000.0
2008-05-27 08:46:00,4.73111,4.73163,4.73029,4.73092,10000000.0
2008-05-27 08:47:00,4.73125,4.73253,4.73,4.73253,13000000.0
2008-05-27 08:48:00,4.73226,4.73239,4.73107,4.73188,16000000.0
2008-05-27 08:49:00,4.73228,4.73259,4.7315,4.73241,9000000.0
2008-05-27 08:50:00,4.73381,4.73476,4.73178,4.7336,17000000.0
2008-05-27 08:51:00,4.73291,4.73336,4.73158,4.73324,8000000.0
2008-05-27 08:52:00,4.73175,4.73246,4.73101,4.73198,20000000.0
2008-05-27 08:53:00,4.7309,4.73218,4.73047,4.73218,16000000.0
2008-05-27 08:54:00,4.7314,4.7314,4.72922,4.72962,15000000.0
2008-05-27 08:55:00,4.72971,4.72974,4.72838,4.72941,12000000.0
2008-05-27 08:56:00,4.73004,4.73077,4.72945,4.73031,14000000.0
2008-05-27 08:57:00,4.72908,4.73063,4.7289,4.72995,14000000.0
2008-05-27 08:58:00,4.7301,4.73045,4.72894,4.73034,15000000.0
2008-05-27 08:59:00,4.72926,4.73083,4.72842,4.73083,15000000.0
2008-05-27 09:00:00,4.7306,4.73155,4.72905,4.73155,14000000.0
2008-05-27 09:01:00,4.73181,4.73181,4.72937,4.73104,14000000.0
2008-05-27 09:02:00,4.72984,4.73226,4.72984,4.73181,17000000.0
2008-05-27 09:03:00,4.73109,4.73209,4.73022,4.73185,16000000.0
2008-05-27 09:04:00,4.73068,4.73081,4.72966,4.72966,10000000.0
2008-05-27 09:05:00,4.72991,4.73044,4.72836,4.72883,14000000.0
2008-05-27 09:06:00,4.73014,4.73055,4.7284,4.72958,14000000.0
2008-05-27 09:07:00,4.73017,4.73017,4.72787,4.72958,9000000.0
2008-05-27 09:08:00,4.72964,4.73021,4.72813,4.72952,17000000.0
2008-05-27 09:09:00,4.73028,4.7303,4.72875,4.72875,9000000.0
2008-05-27 09:10:00,4.73026,4.73026,4.72877,4.72936,12000000.0
2008-05-27 09:11:00,4.72962,4.72962,4.72793,4.72798,15000000.0
2008-05-27 09:12:00,4.72877,4.72877,4.72736,4.72808,14000000.0
2008-05-27 09:13:00,4.72844,4.72855,4.72699,4.72774,12000000.0
2008-05-27 09:14:00,4.72849,4.72849,4.72653,4.72743,13000000.0
2008-05-27 09:15:00,4.72679,4.7282,4.72679,4.72712,13000000.0
2008-05-27 09:16:00,4.72745,4.7288,4.72716,4.7276,10000000.0
2008-05-27 09:17:00,4.72671,4.72774,4.72636,4.72673,14000000.0
2008-05-27 09:18:00,4.72718,4.72778,4.72657,4.72671,16000000.0
2008-05-27 09:19:00,4.72813,4.72843,4.72708,4.72779,14000000.0
2008-05-27 09:20:00,4.72821,4.72821,4.72695,4.72781,11000000.0
2008-05-27 09:21:00,4.72718,4.728,4.72677,4.72683,11000000.0
2008-05-27 09:22:00,4.72806,4.72821,4.72649,4.72655,18000000.0
2008-05-27 09:23:00,4.72826,4.72826,4.72652,4.72789,18000000.0
2008-05-27 09:24:00,4.72758,4.72861,4.72672,4.727,18000000.0
2008-05-27 09:25:00,4.72745,4.72856,4.72716,4.72766,13000000.0
2008-05-27 09:26:00,4.72793,4.72816,4.72676,4.72756,13000000.0
2008-05-27 09:27:00,4.72742,4.72834,4.72701,4.72822,11000000.0
2008-05-27 09:28:00,4.72845,4.73009,4.72723,4.72778,12000000.0
2008-05-27 09:29:00,4.73024,4.73084,4.72858,4.72976,16000000.0
2008-05-27 09:30:00,4.73112,4.7315,4.72955,4.73034,11000000.0
2008-05-27 09:31:00,4.72976,4.73059,4.729,4.729,13000000.0
2008-05-27 09:32:00,4.72874,4.73038,4.72868,4.72953,14000000.0
2008-05-27 09:33:00,4.73033,4.7308,4.72906,4.72972,16000000.0
2008-05-27 09:34:00,4.7305,4.73108,4.72888,4.73036,13000000.0
2008-05-27 09:35:00,4.73026,4.73039,4.72913,4.72913,9000000.0
2008-05-27 09:36:00,4.73007,4.73057,4.7284,4.72927,7000000.0
2008-05-27 09:37:00,4.73003,4.7301,4.72844,4.72844,14000000.0
2008-05-27 09:38:00,4.72969,4.72986,4.72893,4.72907,18000000.0
2008-05-27 09:39:00,4.72949,4.73031,4.72885,4.73031,15000000.0
2008-05-27 09:40:00,4.72967,4.73078,4.72964,4.73065,10000000.0
2008-05-27 09:41:00,4.73107,4.7333,4.73059,4.73221,14000000.0
2008-05-27 09:42:00,4.73413,4.73593,4.73353,4.73593,18000000.0
2008-05-27 09:43:00,4.735,4.73543,4.73248,4.73248,9000000.0
2008-05-27 09:44:00,4.73352,4.73431,4.73191,4.73192,10000000.0
2008-05-27 09:45:00,4.73353,4.73382,4.73261,4.73286,10000000.0
2008-05-27 09:46:00,4.73308,4.73389,4.73175,4.73281,14000000.0
2008-05-27 09:47:00,4.733,4.7334,4.7314,4.73181,11000000.0
2008-05-27 09:48:00,4.73363,4.73394,4.73212,4.73324,10000000.0
2008-05-27 09:49:00,4.73376,4.73642,4.73376,4.73568,13000000.0
2008-05-27 09:50:00,4.73572,4.73672,4.73463,4.73516,12000000.0
2008-05-27 09:51:00,4.73498,4.73555,4.7336,4.73502,18000000.0
2008-05-27 09:52:00,4.73466,4.73566,4.73336,4.73566,12000000.0
2008-05-27 09:53:00,4.73483,4.73483,4.73254,4.73429,18000000.0
2008-05-27 09:54:00,4.73339,4.73378,4.73178,4.73367,13000000.0
2008-05-27 09:55:00,4.73269,4.73358,4.73159,4.73178,14000000.0
2008-05-27 09:56:00,4.73209,4.73276,4.73133,4.73133,16000000.0
2008-05-27 09:57:00,4.73112,4.73228,4.73079,4.73208,17000000.0
2008-05-27 09:58:00,4.73204,4.73238,4.73084,4.73228,18000000.0
2008-05-27 09:59:00,4.73116,4.73234,4.73069,4.73227,7000000.0
2008-05-27 10:00:00,4.73132,4.73238,4.7309,4.73114,13000000.0
2008-05-27 10:01:00,4.73113,4.73226,4.73006,4.73064,15000000.0
2008-05-27 10:02:00,4.73107,4.73136,4.72965,4.73035,10000000.0
2008-05-27 10:03:00,4.73089,4.73089,4.72892,4.72962,15000000.0
2008-05-27 10:04:00,4.73012,4.73121,4.72885,4.73114,13000000.0
2008-05-27 10:05:00,4.73008,4.73155,4.72987,4.73055,16000000.0
2008-05-27 10:06:00,4.73048,4.73126,4.72949,4.73075,16000000.0
2008-05-27 10:07:00,4.73046,4.73063,4.72907,4.72907,24000000.0
2008-05-27 10:08:00,4.72956,4.73035,4.72823,4.7294,13000000.0
2008-05-27 10:09:00,4.7288,4.72887,4.72641,4.72827,17000000.0
2008-05-27 10:10:00,4.72828,4.72868,4.72679,4.72799,14000000.0
2008-05-27 10:11:00,4.72809,4.72953,4.72784,4.72823,14000000.0
2008-05-27 10:12:00,4.72967,4.72967,4.72802,4.72955,9000000.0
2008-05-27 10:13:00,4.7287,4.72902,4.72783,4.72821,13000000.0
2008-05-27 10:14:00,4.72716,4.72888,4.72707,4.7282,10000000.0
2008-05-27 10:15:00,4.72847,4.72945,4.72739,4.72827,19000000.0
2008-05-27 10:16:00,4.72806,4.72887,4.72743,4.72743,11000000.0
2008-05-27 10:17:00,4.72854,4.72936,4.72783,4.72936,13000000.0
2008-05-27 10:18:00,4.72888,4.72913,4.72754,4.72825,21000000.0
2008-05-27 10:19:00,4.7287,4.7293,4.72758,4.72893,12000000.0
2008-05-27 10:20:00,4.72849,4.72911,4.72815,4.72815,8000000.0
2008-05-27 10:21:00,4.72878,4.73085,4.72767,4.72871,17000000.0
2008-05-27 10:22:00,4.72966,4.73106,4.72909,4.73025,15000000.0
2008-05-27 10:23:00,4.73086,4.73086,4.72969,4.73014,11000000.0
2008-05-27 10:24:00,4.73065,4.73095,4.72897,4.72941,13000000.0
2008-05-27 10:25:00,4.72965,4.73086,4.72919,4.73051,14000000.0
2008-05-27 10:26:00,4.73073,4.73107,4.72987,4.73058,10000000.0
2008-05-27 10:27:00,4.72986,4.7311,4.72986,4.7311,9000000.0
2008-05-27 10:28:00,4.73043,4.73078,4.7293,4.7293,11000000.0
2008-05-27 10:29:00,4.73026,4.73026,4.7278,4.73003,19000000.0
2008-05-27 10:30:00,4.72836,4.73058,4.72833,4.72896,11000000.0
2008-05-27 10:31:00,4.72966,4.73007,4.72835,4.73007,15000000.0
2008-05-27 10:32:00,4.72942,4.7305,4.72911,4.7305,9000000.0
2008-05-27 10:33:00,4.72978,4.73058,4.72894,4.72895,16000000.0
2008-05-27 10:34:00,4.72942,4.72991,4.72851,4.72884,11000000.0
2008-05-27 10:35:00,4.7284,4.72929,4.7284,4.72875,9000000.0
2008-05-27 10:36:00,4.73002,4.73084,4.72877,4.72979,13000000.0
2008-05-27 10:37:00,4.72991,4.7306,4.72944,4.73035,14000000.0
2008-05-27 10:38:00,4.72942,4.73048,4.72915,4.72984,7000000.0
2008-05-27 10:39:00,4.72954,4.7306,4.72954,4.7306,12000000.0
2008-05-27 10:40:00,4.73045,4.73045,4.72884,4.73,17000000.0
2008-05-27 10:41:00,4.72949,4.72997,4.72767,4.72981,15000000.0
2008-05-27 10:42:00,4.72921,4.72921,4.72657,4.72832,13000000.0
2008-05-27 10:43:00,4.72823,4.72938,4.72607,4.72655,15000000.0
2008-05-27 10:44:00,4.72646,4.72663,4.72483,4.72529,11000000.0
2008-05-27 10:45:00,4.72582,4.72689,4.72509,4.72661,17000000.0
2008-05-27 10:46:00,4.72739,4.72784,4.72633,4.72784,9000000.0
2008-05-27 10:47:00,4.72713,4.72766,4.7262,4.72671,9000000.0
2008-05-27 10:48:00,4.72774,4.72774,4.72549,4.72632,11000000.0
2008-05-27 10:49:00,4.72818,4.72827,4.72646,4.72715,11000000.0
2008-05-27 10:50:00,4.72658,4.72787,4.72658,4.72684,16000000.0
2008-05-27 10:51:00,4.72783,4.72814,4.72664,4.72664,21000000.0
2008-05-27 10:52:00,4.72769,4.72808,4.7262,4.72706,8000000.0
2008-05-27 10:53:00,4.72697,4.72727,4.72511,4.72673,12000000.0
2008-05-27 10:54:00,4.72689,4.72689,4.72458,4.72458,16000000.0
2008-05-27 10:55:00,4.72595,4.72714,4.72517,4.72517,13000000.0
2008-05-27 10:56:00,4.72673,4.72713,4.72563,4.72707,16000000.0
2008-05-27 10:57:00,4.72737,4.72737,4.72587,4.72601,10000000.0
2008-05-27 10:58:00,4.72614,4.72692,4.7254,4.72627,12000000.0
2008-05-27 10:59:00,4.72607,4.7265,4.72455,4.72455,11000000.0
2008-05-27 11:00:00,4.72465,4.72547,4.72338,4.72422,13000000.0
2008-05-27 11:01:00,4.72653,4.72655,4.72455,4.72583,9000000.0
2008-05-27 11:02:00,4.7259,4.72615,4.72439,4.72439,8000000.0
2008-05-27 11:03:00,4.72483,4.72647,4.72483,4.72489,10000000.0
2008-05-27 11:04:00,4.72518,4.72592,4.72473,4.72539,12000000.0
2008-05-27 11:05:00,4.7255,4.72563,4.72506,4.72559,11000000.0
2008-05-27 11:06:00,4.72613,4.72613,4.72459,4.72508,8000000.0
2008-05-27 11:07:00,4.72602,4.72602,4.72439,4.72447,14000000.0
2008-05-27 11:08:00,4.72536,4.72579,4.72369,4.72579,18000000.0
2008-05-27 11:09:00,4.72506,4.72524,4.72381,4.72524,15000000.0
2008-05-27 11:10:00,4.72539,4.72539,4.72182,4.72289,12000000.0
2008-05-27 11:11:00,4.7221,4.72382,4.72131,4.72249,11000000.0
2008-05-27 11:12:00,4.72305,4.7243,4.72248,4.7243,8000000.0
2008-05-27 11:13:00,4.72433,4.72468,4.72305,4.72336,15000000.0
2008-05-27 11:14:00,4.72475,4.72637,4.72446,4.72494,13000000.0
2008-05-27 11:15:00,4.72577,4.72619,4.72455,4.72502,20000000.0
2008-05-27 11:16:00,4.72574,4.72574,4.72391,4.72444,15000000.0
2008-05-27 11:17:00,4.72512,4.72527,4.72354,4.72371,18000000.0
2008-05-27 11:18:00,4.72391,4.72462,4.72326,4.72366,20000000.0
2008-05-27 11:19:00,4.72454,4.72552,4.72454,4.72465,13000000.0
2008-05-27 11:20:00,4.72399,4.72493,4.72334,4.72478,20000000.0
2008-05-27 11:21:00,4.72504,4.72648,4.72425,4.72567,18000000.0
2008-05-27 11:22:00,4.72594,4.72705,4.7254,4.72705,18000000.0
2008-05-27 11:23:00,4.72671,4.72677,4.7252,4.7252,13000000.0
2008-05-27 11:24:00,4.72629,4.72666,4.72503,4.72503,9000000.0
2008-05-27 11:25:00,4.72695,4.72695,4.72511,4.72574,8000000.0
2008-05-27 11:26:00,4.72623,4.72642,4.72522,4.72522,8000000.0
2008-05-27 11:27:00,4.7271,4.7271,4.72559,4.72574,7000000.0
2008-05-27 11:28:00,4.72597,4.72597,4.72335,4.72462,14000000.0
2008-05-27 11:29:00,4.72495,4.72495,4.72336,4.72358,16000000.0
2008-05-27 11:30:00,4.72395,4.72417,4.72285,4.7232,7000000.0
2008-05-27 11:31:00,4.72302,4.72393,4.72245,4.72297,15000000.0
2008-05-27 11:32:00,4.72242,4.72317,4.72233,4.72245,10000000.0
2008-05-27 11:33:00,4.7235,4.72367,4.72215,4.72348,8000000.0
2008-05-27 11:34:00,4.72332,4.72363,4.72247,4.72355,11000000.0
2008-05-27 11:35:00,4.72328,4.72388,4.72267,4.72268,15000000.0
2008-05-27 11:36:00,4.72383,4.7245,4.72351,4.7243,14000000.0
2008-05-27 11:37:00,4.72398,4.72495,4.7234,4.72495,11000000.0
2008-05-27 11:38:00,4.72414,4.7255,4.72388,4.7249,12000000.0
2008-05-27 11:39:00,4.72509,4.72562,4.72465,4.72491,13000000.0
2008-05-27 11:40:00,4.72522,4.72522,4.72347,4.72439,8000000.0
2008-05-27 11:41:00,4.72398,4.72548,4.72392,4.72392,13000000.0
2008-05-27 11:42:00,4.7251,4.7251,4.72392,4.72431,18000000.0
2008-05-27 11:43:00,4.72445,4.72542,4.72358,4.72512,13000000.0
2008-05-27 11:44:00,4.72422,4.72492,4.72398,4.72398,14000000.0
2008-05-27 11:45:00,4.7252,4.72539,4.72433,4.72483,12000000.0
2008-05-27 11:46:00,4.72503,4.72578,4.72443,4.72565,14000000.0
2008-05-27 11:47:00,4.72399,4.72655,4.72399,4.72608,15000000.0
2008-05-27 11:48:00,4.72624,4.72626,4.7254,4.72626,9000000.0
2008-05-27 11:49:00,4.72674,4.727,4.7251,4.7254,14000000.0
2008-05-27 11:50:00,4.72668,4.72789,4.72573,4.72697,17000000.0
2008-05-27 11:51:00,4.72767,4.72835,4.72649,4.72741,15000000.0
2008-05-27 11:52:00,4.72734,4.72856,4.72669,4.72818,15000000.0
2008-05-27 11:53:00,4.72609,4.72756,4.72565,4.72615,14000000.0
2008-05-27 11:54:00,4.72572,4.72733,4.72523,4.72637,9000000.0
2008-05-27 11:55:00,4.72599,4.72846,4.72599,4.72799,11000000.0
2008-05-27 11:56:00,4.72675,4.72799,4.72646,4.72655,13000000.0
2008-05-27 11:57:00,4.72803,4.72856,4.72672,4.72856,13000000.0
2008-05-27 11:58:00,4.72864,4.72919,4.72701,4.72919,12000000.0
2008-05-27 11:59:00,4.7279,4.73071,4.72746,4.73049,12000000.0
2008-05-27 12:00:00,4.73049,4.73066,4.72895,4.72895,12000000.0
2008-05-27 12:01:00,4.72993,4.72993,4.72845,4.72919,22000000.0
2008-05-27 12:02:00,4.72855,4.72935,4.72852,4.72869,10000000.0
2008-05-27 12:03:00,4.72819,4.72951,4.72818,4.72906,18000000.0
2008-05-27 12:04:00,4.72922,4.72997,4.7289,4.72902,12000000.0
2008-05-27 12:05:00,4.72831,4.73013,4.72831,4.73013,15000000.0
2008-05-27 12:06:00,4.73016,4.73105,4.72911,4.7297,14000000.0
2008-05-27 12:07:00,4.73031,4.73097,4.72946,4.72994,15000000.0
2008-05-27 12:08:00,4.73076,4.73076,4.7293,4.72998,19000000.0
2008-05-27 12:09:00,4.73044,4.73051,4.72772,4.72888,12000000.0
2008-05-27 12:10:00,4.72938,4.73056,4.72825,4.73056,23000000.0
2008-05-27 12:11:00,4.72937,4.73049,4.72888,4.72911,21000000.0
2008-05-27 12:12:00,4.73047,4.73047,4.72959,4.7299,9000000.0
2008-05-27 12:13:00,4.72985,4.73039,4.72872,4.72872,13000000.0
2008-05-27 12:14:00,4.72965,4.73073,4.72894,4.73037,15000000.0
2008-05-27 12:15:00,4.73,4.73093,4.72915,4.73019,14000000.0
2008-05-27 12:16:00,4.73058,4.73106,4.729,4.73106,16000000.0
2008-05-27 12:17:00,4.73045,4.7307,4.72936,4.72943,13000000.0
2008-05-27 12:18:00,4.7302,4.73047,4.72945,4.73047,9000000.0
2008-05-27 12:19:00,4.73191,4.73387,4.73056,4.73387,10000000.0
2008-05-27 12:20:00,4.73347,4.73388,4.73255,4.73319,7000000.0
2008-05-27 12:21:00,4.73274,4.73324,4.73095,4.73122,13000000.0
2008-05-27 12:22:00,4.73244,4.73244,4.73079,4.73193,10000000.0
2008-05-27 12:23:00,4.73199,4.73199,4.73072,4.73129,10000000.0
2008-05-27 12:24:00,4.73151,4.73151,4.72981,4.73136,12000000.0
2008-05-27 12:25:00,4.72932,4.73113,4.72932,4.73049,12000000.0
2008-05-27 12:26:00,4.73103,4.73103,4.72899,4.73042,20000000.0
2008-05-27 12:27:00,4.73068,4.7309,4.72899,4.7309,12000000.0
2008-05-27 12:28:00,4.72961,4.73108,4.72946,4.73012,14000000.0
2008-05-27 12:29:00,4.73046,4.73113,4.73,4.73107,10000000.0
2008-05-27 12:30:00,4.73066,4.73142,4.72976,4.73063,19000000.0
2008-05-27 12:31:00,4.73158,4.73158,4.72603,4.73026,11000000.0
2008-05-27 12:32:00,4.73057,4.73204,4.73044,4.73173,10000000.0
2008-05-27 12:33:00,4.72963,4.73075,4.72484,4.73068,15000000.0
2008-05-27 12:34:00,4.73161,4.73161,4.72996,4.73142,16000000.0
2008-05-27 12:35:00,4.73133,4.73147,4.72983,4.73088,10000000.0
2008-05-27 12:36:00,4.72938,4.73133,4.72938,4.73039,11000000.0
2008-05-27 12:37:00,4.73125,4.73125,4.72987,4.72988,10000000.0
2008-05-27 12:38:00,4.73003,4.73101,4.72963,4.73101,14000000.0
2008-05-27 12:39:00,4.73027,4.73051,4.72919,4.73051,14000000.0
2008-05-27 12:40:00,4.72841,4.73057,4.72833,4.72937,11000000.0
2008-05-27 12:41:00,4.73,4.73,4.72855,4.72927,12000000.0
2008-05-27 12:42:00,4.72939,4.72981,4.72899,4.72909,14000000.0
2008-05-27 12:43:00,4.72994,4.73004,4.7281,4.72884,15000000.0
2008-05-27 12:44:00,4.72862,4.72977,4.72822,4.72977,16000000.0
2008-05-27 12:45:00,4.7297,4.72977,4.72821,4.72931,10000000.0
2008-05-27 12:46:00,4.72968,4.72968,4.72806,4.72818,12000000.0
2008-05-27 12:47:00,4.72977,4.72977,4.72821,4.72845,13000000.0
2008-05-27 12:48:00,4.72853,4.72933,4.72757,4.72845,12000000.0
2008-05-27 12:49:00,4.72859,4.72941,4.72782,4.72839,14000000.0
2008-05-27 12:50:00,4.72832,4.72899,4.72768,4.72799,9000000.0
2008-05-27 12:51:00,4.72937,4.72937,4.72773,4.72797,10000000.0
2008-05-27 12:52:00,4.72945,4.72983,4.7279,4.72983,22000000.0
2008-05-27 12:53:00,4.72913,4.72913,4.72709,4.72762,14000000.0
2008-05-27 12:54:00,4.72812,4.72812,4.72661,4.72686,13000000.0
2008-05-27 12:55:00,4.7257,4.72762,4.7257,4.72678,21000000.0
2008-05-27 12:56:00,4.72622,4.72797,4.72622,4.72652,18000000.0
2008-05-27 12:57:00,4.72596,4.72752,4.72577,4.72752,7000000.0
2008-05-27 12:58:00,4.72593,4.72741,4.72567,4.72634,12000000.0
2008-05-27 12:59:00,4.72627,4.72751,4.72614,4.72728,18000000.0
2008-05-27 13:00:00,4.72638,4.7277,4.7257,4.7272,14000000.0
2008-05-27 13:01:00,4.72684,4.72757,4.72635,4.72635,11000000.0
2008-05-27 13:02:00,4.72805,4.72805,4.72532,4.72563,15000000.0
2008-05-27 13:03:00,4.72688,4.72789,4.72559,4.72774,15000000.0
2008-05-27 13:04:00,4.72759,4.72888,4.72722,4.7282,16000000.0
2008-05-27 13:05:00,4.72866,4.72928,4.72812,4.72848,9000000.0
2008-05-27 13:06:00,4.72938,4.72957,4.72789,4.72853,13000000.0
2008-05-27 13:07:00,4.72805,4.73002,4.72792,4.73002,13000000.0
2008-05-27 13:08:00,4.72947,4.73079,4.72902,4.73047,10000000.0
2008-05-27 13:09:00,4.72961,4.73173,4.72961,4.73021,15000000.0
2008-05-27 13:10:00,4.73089,4.73089,4.72893,4.72893,12000000.0
2008-05-27 13:11:00,4.73034,4.73062,4.7293,4.72999,12000000.0
2008-05-27 13:12:00,4.73032,4.73106,4.72937,4.72937,12000000.0
2008-05-27 13:13:00,4.72973,4.73122,4.72958,4.7308,11000000.0
2008-05-27 13:14:00,4.73162,4.73162,4.72923,4.72923,9000000.0
2008-05-27 13:15:00,4.72976,4.73082,4.72935,4.73035,15000000.0
2008-05-27 13:16:00,4.72976,4.73028,4.72835,4.72924,15000000.0
2008-05-27 13:17:00,4.73032,4.73145,4.7298,4.73024,17000000.0
2008-05-27 13:18:00,4.7299,4.73184,4.7299,4.73133,15000000.0
2008-05-27 13:19:00,4.73046,4.73143,4.72992,4.73025,15000000.0
2008-05-27 13:20:00,4.7297,4.72985,4.72788,4.72788,19000000.0
2008-05-27 13:21:00,4.72854,4.72862,4.72702,4.72848,10000000.0
2008-05-27 13:22:00,4.72788,4.72803,4.72682,4.72773,8000000.0
2008-05-27 13:23:00,4.72779,4.72849,4.72726,4.7281,15000000.0
2008-05-27 13:24:00,4.72862,4.72862,4.72757,4.72825,11000000.0
2008-05-27 13:25:00,4.7278,4.72876,4.72759,4.72827,9000000.0
2008-05-27 13:26:00,4.72924,4.72924,4.72773,4.72862,8000000.0
2008-05-27 13:27:00,4.72864,4.72891,4.72668,4.72668,15000000.0
2008-05-27 13:28:00,4.72836,4.72836,4.72581,4.72785,17000000.0
2008-05-27 13:29:00,4.72646,4.7279,4.72627,4.72755,11000000.0
2008-05-27 13:30:00,4.7272,4.72752,4.72601,4.72739,21000000.0
2008-05-27 13:31:00,4.72775,4.72807,4.72644,4.72661,11000000.0
2008-05-27 13:32:00,4.72843,4.72843,4.72678,4.72811,10000000.0
2008-05-27 13:33:00,4.7276,4.72778,4.72596,4.72668,8000000.0
2008-05-27 13:34:00,4.72645,4.72698,4.72496,4.72613,15000000.0
2008-05-27 13:35:00,4.72576,4.72715,4.72508,4.7259,13000000.0
2008-05-27 13:36:00,4.7248,4.7261,4.7248,4.72502,11000000.0
2008-05-27 13:37:00,4.72682,4.72682,4.72577,4.72649,8000000.0
2008-05-27 13:38:00,4.72661,4.72661,4.72522,4.72553,13000000.0
2008-05-27 13:39:00,4.72531,4.72618,4.7247,4.7247,7000000.0
2008-05-27 13:40:00,4.72567,4.72603,4.72443,4.72538,12000000.0
2008-05-27 13:41:00,4.72599,4.72599,4.72446,4.7253,15000000.0
2008-05-27 13:42:00,4.72535,4.72593,4.72459,4.72506,22000000.0
2008-05-27 13:43:00,4.72615,4.7273,4.725,4.72573,13000000.0
2008-05-27 13:44:00,4.72725,4.72754,4.7257,4.72631,14000000.0
2008-05-27 13:45:00,4.72705,4.72762,4.7262,4.72755,7000000.0
2008-05-27 13:46:00,4.72819,4.729,4.72746,4.72867,11000000.0
2008-05-27 13:47:00,4.72946,4.72946,4.72805,4.72927,11000000.0
2008-05-27 13:48:00,4.72956,4.73,4.72789,4.72976,14000000.0
2008-05-27 13:49:00,4.73051,4.73063,4.7286,4.72986,13000000.0
2008-05-27 13:50:00,4.72786,4.72995,4.72777,4.72922,12000000.0
2008-05-27 13:51:00,4.73015,4.73015,4.7286,4.7286,11000000.0
2008-05-27 13:52:00,4.72901,4.72936,4.7283,4.72888,9000000.0
2008-05-27 13:53:00,4.72939,4.72966,4.72811,4.72833,11000000.0
2008-05-27 13:54:00,4.72768,4.72955,4.72768,4.72954,17000000.0
2008-05-27 13:55:00,4.72843,4.72963,4.72797,4.72963,22000000.0
2008-05-27 13:56:00,4.72915,4.72922,4.72785,4.72851,13000000.0
2008-05-27 13:57:00,4.72869,4.72928,4.72769,4.72865,19000000.0
2008-05-27 13:58:00,4.72781,4.72899,4.72673,4.72673,11000000.0
2008-05-27 13:59:00,4.72877,4.72912,4.72696,4.72696,7000000.0
2008-05-27 14:00:00,4.72903,4.72903,4.72715,4.7277,9000000.0
2008-05-27 14:01:00,4.72742,4.72884,4.72717,4.72884,7000000.0
2008-05-27 14:02:00,4.72685,4.72897,4.72685,4.72797,13000000.0
2008-05-27 14:03:00,4.72868,4.72868,4.72729,4.72804,17000000.0
2008-05-27 14:04:00,4.72851,4.72851,4.72691,4.72841,13000000.0
2008-05-27 14:05:00,4.72769,4.72782,4.72693,4.72712,8000000.0
2008-05-27 14:06:00,4.72706,4.72788,4.72694,4.72744,10000000.0
2008-05-27 14:07:00,4.72744,4.72782,4.7269,4.72703,10000000.0
2008-05-27 14:08:00,4.72768,4.72803,4.72675,4.72675,14000000.0
2008-05-27 14:09:00,4.72719,4.72806,4.72666,4.72806,16000000.0
2008-05-27 14:10:00,4.72814,4.72888,4.72747,4.72747,12000000.0
2008-05-27 14:11:00,4.72717,4.7282,4.72696,4.72701,14000000.0
2008-05-27 14:12:00,4.72848,4.72873,4.72626,4.72724,13000000.0
2008-05-27 14:13:00,4.7273,4.72815,4.72691,4.72776,11000000.0
2008-05-27 14:14:00,4.72831,4.72831,4.72596,4.72781,14000000.0
2008-05-27 14:15:00,4.72814,4.72827,4.7266,4.72753,11000000.0
2008-05-27 14:16:00,4.72808,4.72808,4.72657,4.72751,11000000.0
2008-05-27 14:17:00,4.72738,4.72788,4.72686,4.72788,14000000.0
2008-05-27 14:18:00,4.72789,4.728,4.72713,4.72726,11000000.0
2008-05-27 14:19:00,4.72765,4.72765,4.7267,4.72753,8000000.0
2008-05-27 14:20:00,4.72805,4.72829,4.72638,4.72743,10000000.0
2008-05-27 14:21:00,4.72677,4.72811,4.72677,4.72807,14000000.0
2008-05-27 14:22:00,4.72773,4.7279,4.7264,4.72747,17000000.0
2008-05-27 14:23:00,4.7264,4.72816,4.72635,4.72648,8000000.0
2008-05-27 14:24:00,4.72764,4.72865,4.72695,4.72733,16000000.0
2008-05-27 14:25:00,4.72778,4.72845,4.72718,4.72735,11000000.0
2008-05-27 14:26:00,4.72785,4.72841,4.7272,4.72791,14000000.0
2008-05-27 14:27:00,4.72928,4.72928,4.72739,4.72895,8000000.0
2008-05-27 14:28:00,4.7291,4.7291,4.72757,4.72786,11000000.0
2008-05-27 14:29:00,4.72784,4.72845,4.72755,4.72755,11000000.0
2008-05-27 14:30:00,4.72844,4.72844,4.72541,4.72807,14000000.0
2008-05-27 14:31:00,4.72791,4.7295,4.72786,4.72808,15000000.0
2008-05-27 14:32:00,4.72965,4.72965,4.727,4.72702,9000000.0
2008-05-27 14:33:00,4.72784,4.72814,4.72712,4.72807,12000000.0
2008-05-27 14:34:00,4.72702,4.72851,4.7265,4.72682,12000000.0
2008-05-27 14:35:00,4.72744,4.72863,4.72679,4.72814,18000000.0
2008-05-27 14:36:00,4.72742,4.72924,4.72742,4.72837,12000000.0
2008-05-27 14:37:00,4.7273,4.73008,4.7273,4.73008,12000000.0
2008-05-27 14:38:00,4.73022,4.73058,4.72908,4.7293,24000000.0
2008-05-27 14:39:00,4.72938,4.7302,4.72856,4.72888,12000000.0
2008-05-27 14:40:00,4.73055,4.73266,4.7287,4.73195,15000000.0
2008-05-27 14:41:00,4.73252,4.73252,4.73025,4.73179,17000000.0
2008-05-27 14:42:00,4.73183,4.73226,4.73036,4.73184,15000000.0
2008-05-27 14:43:00,4.73045,4.73101,4.72924,4.73062,9000000.0
2008-05-27 14:44:00,4.72937,4.73053,4.72843,4.73053,7000000.0
2008-05-27 14:45:00,4.72927,4.7311,4.72927,4.73006,17000000.0
2008-05-27 14:46:00,4.73162,4.73221,4.73007,4.73007,14000000.0
2008-05-27 14:47:00,4.73115,4.73188,4.72992,4.73034,16000000.0
2008-05-27 14:48:00,4.72985,4.73105,4.72961,4.73105,12000000.0
2008-05-27 14:49:00,4.73137,4.73215,4.73043,4.73134,20000000.0
2008-05-27 14:50:00,4.73158,4.73254,4.73038,4.73152,12000000.0
2008-05-27 14:51:00,4.73214,4.73214,4.73036,4.73036,12000000.0
2008-05-27 14:52:00,4.73191,4.73229,4.73026,4.73102,22000000.0
2008-05-27 14:53:00,4.73187,4.73187,4.73046,4.73046,17000000.0
2008-05-27 14:54:00,4.73213,4.73213,4.73039,4.73101,14000000.0
2008-05-27 14:55:00,4.73163,4.73163,4.72981,4.73035,20000000.0
2008-05-27 14:56:00,4.73061,4.73143,4.72979,4.73143,22000000.0
2008-05-27 14:57:00,4.73111,4.73255,4.73043,4.73189,10000000.0
2008-05-27 14:58:00,4.73214,4.73323,4.7314,4.73246,17000000.0
2008-05-27 14:59:00,4.73184,4.73318,4.73094,4.7312,12000000.0
2008-05-27 15:00:00,4.73182,4.7319,4.7293,4.73064,14000000.0
2008-05-27 15:01:00,4.73006,4.73303,4.73,4.73148,16000000.0
2008-05-27 15:02:00,4.73435,4.73435,4.73194,4.7331,13000000.0
2008-05-27 15:03:00,4.73412,4.73512,4.73359,4.73407,7000000.0
2008-05-27 15:04:00,4.73552,4.73552,4.73365,4.73486,12000000.0
2008-05-27 15:05:00,4.73599,4.73676,4.73456,4.73575,20000000.0
2008-05-27 15:06:00,4.73658,4.73684,4.73513,4.73613,9000000.0
2008-05-27 15:07:00,4.7372,4.7372,4.73529,4.73541,9000000.0
2008-05-27 15:08:00,4.73585,4.73595,4.73411,4.73411,14000000.0
2008-05-27 15:09:00,4.73532,4.73561,4.73392,4.7345,14000000.0
2008-05-27 15:10:00,4.734,4.73494,4.7336,4.73384,15000000.0
2008-05-27 15:11:00,4.73366,4.73532,4.73352,4.73532,10000000.0
2008-05-27 15:12:00,4.73374,4.73528,4.73365,4.73365,10000000.0
2008-05-27 15:13:00,4.73511,4.73511,4.7326,4.7326,20000000.0
2008-05-27 15:14:00,4.73473,4.73473,4.7327,4.7332,10000000.0
2008-05-27 15:15:00,4.73395,4.73488,4.73233,4.73488,13000000.0
2008-05-27 15:16:00,4.73536,4.73931,4.7352,4.73845,11000000.0
2008-05-27 15:17:00,4.73903,4.73961,4.73623,4.73894,17000000.0
2008-05-27 15:18:00,4.73817,4.73911,4.7377,4.73848,11000000.0
2008-05-27 15:19:00,4.73941,4.73941,4.73745,4.73768,18000000.0
2008-05-27 15:20:00,4.73752,4.7407,4.73752,4.74019,14000000.0
2008-05-27 15:21:00,4.74097,4.74255,4.73987,4.74146,15000000.0
2008-05-27 15:22:00,4.74183,4.74183,4.74061,4.74122,8000000.0
2008-05-27 15:23:00,4.74018,4.74078,4.73884,4.73951,15000000.0
2008-05-27 15:24:00,4.74084,4.74208,4.73966,4.74208,12000000.0
2008-05-27 15:25:00,4.74211,4.74225,4.74072,4.74139,12000000.0
2008-05-27 15:26:00,4.74218,4.74231,4.74063,4.74231,15000000.0
2008-05-27 15:27:00,4.74053,4.74224,4.74053,4.74103,12000000.0
2008-05-27 15:28:00,4.7416,4.7416,4.73969,4.74026,12000000.0
2008-05-27 15:29:00,4.73968,4.7405,4.7392,4.73938,10000000.0
2008-05-27 15:30:00,4.73929,4.7407,4.73903,4.73964,12000000.0
2008-05-27 15:31:00,4.73998,4.74096,4.73928,4.74004,19000000.0
2008-05-27 15:32:00,4.7393,4.74026,4.73906,4.74026,7000000.0
2008-05-27 15:33:00,4.73859,4.73959,4.73753,4.73753,7000000.0
2008-05-27 15:34:00,4.73894,4.73894,4.73748,4.73844,12000000.0
2008-05-27 15:35:00,4.73871,4.73923,4.73764,4.73868,17000000.0
2008-05-27 15:36:00,4.73783,4.73973,4.73783,4.73892,11000000.0
2008-05-27 15:37:00,4.73868,4.74018,4.73783,4.73864,14000000.0
2008-05-27 15:38:00,4.74007,4.74007,4.73864,4.73989,20000000.0
2008-05-27 15:39:00,4.73923,4.74029,4.73892,4.73963,8000000.0
2008-05-27 15:40:00,4.73897,4.73975,4.73842,4.73872,11000000.0
2008-05-27 15:41:00,4.73937,4.73937,4.73771,4.73847,10000000.0
2008-05-27 15:42:00,4.73839,4.73839,4.73645,4.73691,13000000.0
2008-05-27 15:43:00,4.73811,4.73867,4.73691,4.73844,14000000.0
2008-05-27 15:44:00,4.73751,4.73806,4.73708,4.73708,8000000.0
2008-05-27 15:45:00,4.73775,4.73946,4.73775,4.73931,10000000.0
2008-05-27 15:46:00,4.7376,4.74028,4.7376,4.7389,12000000.0
2008-05-27 15:47:00,4.73917,4.73921,4.73728,4.73728,18000000.0
2008-05-27 15:48:00,4.73876,4.73948,4.73799,4.73915,9000000.0
2008-05-27 15:49:00,4.73774,4.73917,4.73634,4.73634,14000000.0
2008-05-27 15:50:00,4.73679,4.73726,4.73509,4.73726,18000000.0
2008-05-27 15:51:00,4.73648,4.73792,4.73619,4.73792,8000000.0
2008-05-27 15:52:00,4.7373,4.73763,4.73672,4.73763,11000000.0
2008-05-27 15:53:00,4.73713,4.73805,4.73637,4.73805,15000000.0
2008-05-27 15:54:00,4.73768,4.7379,4.73685,4.73718,9000000.0
2008-05-27 15:55:00,4.73723,4.73759,4.73649,4.73739,9000000.0
2008-05-27 15:56:00,4.73803,4.73859,4.7374,4.73817,11000000.0
2008-05-27 15:57:00,4.73898,4.73974,4.73863,4.73961,15000000.0
2008-05-27 15:58:00,4.73981,4.73981,4.73789,4.73875,13000000.0
2008-05-27 15:59:00,4.73829,4.73894,4.73695,4.73805,15000000.0
2008-05-27 16:00:00,4.73753,4.73774,4.73524,4.73774,11000000.0
2008-05-27 16:01:00,4.73799,4.7385,4.7366,4.73754,14000000.0
2008-05-27 16:02:00,4.7384,4.74316,4.7384,4.7407,11000000.0
2008-05-27 16:03:00,4.74219,4.7432,4.7414,4.74235,8000000.0
2008-05-27 16:04:00,4.74346,4.74346,4.74171,4.74227,8000000.0
2008-05-27 16:05:00,4.74153,4.74298,4.74102,4.74289,8000000.0
2008-05-27 16:06:00,4.74259,4.74379,4.74188,4.74266,16000000.0
2008-05-27 16:07:00,4.74274,4.74344,4.74119,4.7413,18000000.0
2008-05-27 16:08:00,4.74276,4.74422,4.7426,4.7426,14000000.0
2008-05-27 16:09:00,4.74383,4.74474,4.74256,4.74256,12000000.0
2008-05-27 16:10:00,4.74341,4.74376,4.74293,4.74334,10000000.0
2008-05-27 16:11:00,4.74271,4.74396,4.74198,4.74198,13000000.0
2008-05-27 16:12:00,4.74262,4.74289,4.74072,4.74072,16000000.0
2008-05-27 16:13:00,4.74188,4.74264,4.74013,4.74036,7000000.0
2008-05-27 16:14:00,4.7402,4.74041,4.73883,4.73973,16000000.0
2008-05-27 16:15:00,4.73925,4.74015,4.73855,4.73997,15000000.0
2008-05-27 16:16:00,4.73923,4.73923,4.73772,4.73816,17000000.0
2008-05-27 16:17:00,4.74002,4.74002,4.73839,4.73995,10000000.0
2008-05-27 16:18:00,4.73992,4.73992,4.73861,4.7391,10000000.0
2008-05-27 16:19:00,4.73859,4.73982,4.73636,4.73636,12000000.0
2008-05-27 16:20:00,4.73732,4.73774,4.73625,4.73774,11000000.0
2008-05-27 16:21:00,4.7367,4.73725,4.73554,4.73725,8000000.0
2008-05-27 16:22:00,4.73641,4.73729,4.73573,4.7369,16000000.0
2008-05-27 16:23:00,4.73686,4.7374,4.73586,4.7374,11000000.0
2008-05-27 16:24:00,4.73701,4.73701,4.73496,4.73615,14000000.0
2008-05-27 16:25:00,4.73568,4.73668,4.73509,4.73617,13000000.0
2008-05-27 16:26:00,4.73589,4.73654,4.73517,4.73654,16000000.0
2008-05-27 16:27:00,4.73599,4.73646,4.73494,4.73589,20000000.0
2008-05-27 16:28:00,4.73668,4.73668,4.73417,4.73417,12000000.0
2008-05-27 16:29:00,4.73641,4.73697,4.73497,4.7368,13000000.0
2008-05-27 16:30:00,4.73604,4.7375,4.73577,4.73646,17000000.0
2008-05-27 16:31:00,4.73659,4.73735,4.73599,4.73612,13000000.0
2008-05-27 16:32:00,4.73704,4.73704,4.73521,4.73598,10000000.0
2008-05-27 16:33:00,4.73689,4.73723,4.73546,4.73613,15000000.0
2008-05-27 16:34:00,4.7353,4.73702,4.7353,4.73643,9000000.0
2008-05-27 16:35:00,4.73712,4.73736,4.73598,4.73676,18000000.0
2008-05-27 16:36:00,4.7379,4.73818,4.73652,4.73652,8000000.0
2008-05-27 16:37:00,4.73696,4.73776,4.73672,4.73704,22000000.0
2008-05-27 16:38:00,4.73732,4.73793,4.73653,4.73793,14000000.0
2008-05-27 16:39:00,4.7356,4.73683,4.73559,4.73602,14000000.0
2008-05-27 16:40:00,4.73478,4.73659,4.73455,4.73518,17000000.0
2008-05-27 16:41:00,4.73468,4.73623,4.73468,4.73623,9000000.0
2008-05-27 16:42:00,4.73484,4.73596,4.73443,4.73459,13000000.0
2008-05-27 16:43:00,4.73588,4.73626,4.73467,4.73467,13000000.0
2008-05-27 16:44:00,4.73619,4.73621,4.73437,4.73437,11000000.0
2008-05-27 16:45:00,4.73429,4.73645,4.73429,4.73645,18000000.0
2008-05-27 16:46:00,4.73487,4.73662,4.73487,4.73662,11000000.0
2008-05-27 16:47:00,4.73627,4.73729,4.73543,4.73713,15000000.0
2008-05-27 16:48:00,4.73598,4.7373,4.73598,4.73697,7000000.0
2008-05-27 16:49:00,4.73712,4.73742,4.73547,4.73631,16000000.0
2008-05-27 16:50:00,4.73747,4.73754,4.73648,4.73714,9000000.0
2008-05-27 16:51:00,4.73648,4.73702,4.73511,4.7365,22000000.0
2008-05-27 16:52:00,4.73623,4.73708,4.73623,4.73633,11000000.0
2008-05-27 16:53:00,4.73811,4.73811,4.7362,4.73763,12000000.0
2008-05-27 16:54:00,4.73776,4.73829,4.73641,4.7366,17000000.0
2008-05-27 16:55:00,4.73735,4.73935,4.73654,4.73864,15000000.0
2008-05-27 16:56:00,4.73716,4.73842,4.73711,4.73784,11000000.0
2008-05-27 16:57:00,4.73877,4.73882,4.73805,4.73855,8000000.0
2008-05-27 16:58:00,4.7385,4.73952,4.73787,4.73915,12000000.0
2008-05-27 16:59:00,4.73816,4.73866,4.73733,4.73801,15000000.0
2008-05-27 17:00:00,4.73976,4.73989,4.73792,4.73792,10000000.0
2008-05-27 17:01:00,4.73878,4.73917,4.73766,4.73766,10000000.0
2008-05-27 17:02:00,4.73972,4.73992,4.73797,4.73919,8000000.0
2008-05-27 17:03:00,4.73924,4.74011,4.73885,4.74007,11000000.0
2008-05-27 17:04:00,4.7402,4.7402,4.73783,4.73783,10000000.0
2008-05-27 17:05:00,4.7393,4.73942,4.73785,4.73902,18000000.0
2008-05-27 17:06:00,4.73924,4.73931,4.73787,4.738,9000000.0
2008-05-27 17:07:00,4.73889,4.73895,4.73723,4.73723,20000000.0
2008-05-27 17:08:00,4.73842,4.73848,4.73695,4.73777,11000000.0
2008-05-27 17:09:00,4.73789,4.73851,4.73654,4.73673,14000000.0
2008-05-27 17:10:00,4.73804,4.73804,4.73554,4.73554,10000000.0
2008-05-27 17:11:00,4.73584,4.73689,4.7347,4.73572,12000000.0
2008-05-27 17:12:00,4.73629,4.73688,4.73575,4.73688,7000000.0
2008-05-27 17:13:00,4.73587,4.73799,4.73587,4.73717,13000000.0
2008-05-27 17:14:00,4.7382,4.73882,4.73635,4.73697,13000000.0
2008-05-27 17:15:00,4.73732,4.73762,4.73588,4.73635,12000000.0
2008-05-27 17:16:00,4.73793,4.73857,4.73639,4.73708,13000000.0
2008-05-27 17:17:00,4.73741,4.73768,4.73673,4.73754,12000000.0
2008-05-27 17:18:00,4.73793,4.73811,4.73583,4.73767,15000000.0
2008-05-27 17:19:00,4.73648,4.73889,4.73648,4.73816,10000000.0
2008-05-27 17:20:00,4.73733,4.7382,4.73667,4.73667,13000000.0
2008-05-27 17:21:00,4.73854,4.73854,4.73676,4.73778,17000000.0
2008-05-27 17:22:00,4.73676,4.73771,4.73615,4.73746,15000000.0
2008-05-27 17:23:00,4.73744,4.73818,4.73655,4.73655,10000000.0
2008-05-27 17:24:00,4.73736,4.73767,4.73553,4.73717,17000000.0
2008-05-27 17:25:00,4.73631,4.73631,4.73488,4.73566,11000000.0
2008-05-27 17:26:00,4.73636,4.73671,4.73435,4.73599,12000000.0
2008-05-27 17:27:00,4.73739,4.73748,4.73553,4.73695,9000000.0
2008-05-27 17:28:00,4.73727,4.73788,4.73626,4.73661,16000000.0
2008-05-27 17:29:00,4.73731,4.73796,4.73685,4.73786,9000000.0
2008-05-27 17:30:00,4.73636,4.73791,4.73636,4.73712,11000000.0
2008-05-27 17:31:00,4.7368,4.73753,4.73626,4.73629,13000000.0
2008-05-27 17:32:00,4.73713,4.73775,4.73623,4.73715,13000000.0
2008-05-27 17:33:00,4.73636,4.7377,4.73605,4.73605,11000000.0
2008-05-27 17:34:00,4.73652,4.73689,4.73567,4.73681,12000000.0
2008-05-27 17:35:00,4.73681,4.73715,4.73558,4.73616,13000000.0
2008-05-27 17:36:00,4.73649,4.73756,4.73584,4.73633,14000000.0
2008-05-27 17:37:00,4.73766,4.7384,4.73718,4.7381,10000000.0
2008-05-27 17:38:00,4.73819,4.73864,4.73733,4.73828,7000000.0
2008-05-27 17:39:00,4.73826,4.7389,4.73696,4.73835,16000000.0
2008-05-27 17:40:00,4.73772,4.73772,4.73522,4.73556,17000000.0
2008-05-27 17:41:00,4.73747,4.73747,4.73557,4.73646,16000000.0
2008-05-27 17:42:00,4.73632,4.73727,4.73566,4.73681,16000000.0
2008-05-27 17:43:00,4.73715,4.73715,4.73577,4.73673,17000000.0
2008-05-27 17:44:00,4.73643,4.73697,4.73588,4.73697,8000000.0
2008-05-27 17:45:00,4.73613,4.73761,4.7357,4.73682,11000000.0
2008-05-27 17:46:00,4.73624,4.73656,4.73517,4.73589,9000000.0
2008-05-27 17:47:00,4.7362,4.73741,4.73536,4.73637,19000000.0
2008-05-27 17:48:00,4.73701,4.73701,4.73459,4.7347,16000000.0
2008-05-27 17:49:00,4.73432,4.73551,4.7336,4.73551,15000000.0
2008-05-27 17:50:00,4.73457,4.73557,4.73411,4.73478,11000000.0
2008-05-27 17:51:00,4.73485,4.73546,4.73443,4.73496,9000000.0
2008-05-27 17:52:00,4.73629,4.73671,4.73495,4.73495,11000000.0
2008-05-27 17:53:00,4.73626,4.73636,4.7352,4.73553,9000000.0
2008-05-27 17:54:00,4.73677,4.73683,4.73571,4.73623,10000000.0
2008-05-27 17:55:00,4.73702,4.73722,4.7354,4.73597,10000000.0
2008-05-27 17:56:00,4.73737,4.73737,4.73511,4.73635,16000000.0
2008-05-27 17:57:00,4.73538,4.73649,4.73502,4.73575,14000000.0
2008-05-27 17:58:00,4.73615,4.73615,4.73411,4.73607,24000000.0
2008-05-27 17:59:00,4.73505,4.73607,4.73367,4.73546,11000000.0
2008-05-27 18:00:00,4.73567,4.73701,4.73531,4.73693,10000000.0
2008-05-27 18:01:00,4.73676,4.737,4.73516,4.73608,14000000.0
2008-05-27 18:02:00,4.73473,4.73582,4.73387,4.7345,12000000.0
2008-05-27 18:03:00,4.73357,4.73527,4.73357,4.73461,17000000.0
2008-05-27 18:04:00,4.73502,4.73681,4.73446,4.7357,15000000.0
2008-05-27 18:05:00,4.73615,4.73615,4.73394,4.7345,15000000.0
2008-05-27 18:06:00,4.73538,4.73652,4.7351,4.73571,15000000.0
2008-05-27 18:07:00,4.73619,4.73631,4.7349,4.73607,16000000.0
2008-05-27 18:08:00,4.7367,4.73686,4.73579,4.73661,16000000.0
2008-05-27 18:09:00,4.73704,4.73776,4.73632,4.7376,12000000.0
2008-05-27 18:10:00,4.7366,4.73775,4.73628,4.73628,17000000.0
2008-05-27 18:11:00,4.73765,4.73766,4.73627,4.73709,16000000.0
2008-05-27 18:12:00,4.7362,4.73788,4.7362,4.73626,13000000.0
2008-05-27 18:13:00,4.73608,4.73737,4.73571,4.73571,17000000.0
2008-05-27 18:14:00,4.73622,4.73753,4.73589,4.73747,13000000.0
2008-05-27 18:15:00,4.73712,4.73722,4.73518,4.73578,13000000.0
2008-05-27 18:16:00,4.73669,4.73669,4.73489,4.73489,15000000.0
2008-05-27 18:17:00,4.73556,4.73675,4.73524,4.73675,16000000.0
2008-05-27 18:18:00,4.73517,4.73629,4.73517,4.73615,18000000.0
2008-05-27 18:19:00,4.73487,4.73756,4.73482,4.73756,12000000.0
2008-05-27 18:20:00,4.73757,4.73757,4.73642,4.73668,16000000.0
2008-05-27 18:21:00,4.73582,4.73701,4.73559,4.73559,19000000.0
2008-05-27 18:22:00,4.73633,4.73723,4.73556,4.73707,20000000.0
2008-05-27 18:23:00,4.73645,4.7377,4.73615,4.73735,16000000.0
2008-05-27 18:24:00,4.73743,4.73811,4.73648,4.73733,14000000.0
2008-05-27 18:25:00,4.73712,4.73813,4.73637,4.73637,18000000.0
2008-05-27 18:26:00,4.73841,4.73847,4.73695,4.73756,9000000.0
2008-05-27 18:27:00,4.7381,4.7381,4.73703,4.73725,16000000.0
2008-05-27 18:28:00,4.73826,4.73826,4.73628,4.73628,11000000.0
2008-05-27 18:29:00,4.73822,4.73822,4.73655,4.73672,15000000.0
2008-05-27 18:30:00,4.73818,4.73818,4.73664,4.73752,14000000.0
2008-05-27 18:31:00,4.73849,4.73849,4.73621,4.73621,19000000.0
2008-05-27 18:32:00,4.73765,4.73765,4.7363,4.73684,13000000.0
2008-05-27 18:33:00,4.73758,4.73765,4.7364,4.73642,13000000.0
2008-05-27 18:34:00,4.73782,4.73782,4.73636,4.73669,9000000.0
2008-05-27 18:35:00,4.73606,4.73725,4.73606,4.73703,14000000.0
2008-05-27 18:36:00,4.73692,4.73748,4.73584,4.73681,12000000.0
2008-05-27 18:37:00,4.73698,4.73698,4.73594,4.73594,13000000.0
2008-05-27 18:38:00,4.73642,4.73708,4.73575,4.73708,17000000.0
2008-05-27 18:39:00,4.73693,4.73766,4.73651,4.73719,18000000.0
2008-05-27 18:40:00,4.73586,4.73792,4.73586,4.73745,14000000.0
2008-05-27 18:41:00,4.73772,4.73772,4.73632,4.73632,18000000.0
2008-05-27 18:42:00,4.73685,4.73728,4.73589,4.7366,14000000.0
2008-05-27 18:43:00,4.73713,4.73754,4.73617,4.7369,14000000.0
2008-05-27 18:44:00,4.7367,4.73722,4.73597,4.73652,12000000.0
2008-05-27 18:45:00,4.73634,4.73751,4.73596,4.73692,17000000.0
2008-05-27 18:46:00,4.73793,4.73807,4.73664,4.7372,15000000.0
2008-05-27 18:47:00,4.73746,4.73807,4.73677,4.7376,16000000.0
2008-05-27 18:48:00,4.73738,4.73819,4.73727,4.73746,11000000.0
2008-05-27 18:49:00,4.73718,4.73809,4.73693,4.73747,8000000.0
2008-05-27 18:50:00,4.73799,4.73853,4.73725,4.73853,16000000.0
2008-05-27 18:51:00,4.73835,4.73868,4.73691,4.73758,19000000.0
2008-05-27 18:52:00,4.73691,4.73844,4.73689,4.73777,10000000.0
2008-05-27 18:53:00,4.73796,4.73807,4.73717,4.73737,10000000.0
2008-05-27 18:54:00,4.73688,4.73764,4.73688,4.73745,11000000.0
2008-05-27 18:55:00,4.7375,4.7379,4.73682,4.73767,8000000.0
2008-05-27 18:56:00,4.73769,4.73828,4.73602,4.73714,16000000.0
2008-05-27 18:57:00,4.73728,4.73789,4.73638,4.73685,8000000.0
2008-05-27 18:58:00,4.73735,4.73804,4.73601,4.7371,13000000.0
2008-05-27 18:59:00,4.73715,4.73778,4.73633,4.73659,17000000.0
2008-05-27 19:00:00,4.73754,4.73754,4.73565,4.73676,13000000.0
2008-05-27 19:01:00,4.73598,4.73699,4.73584,4.73653,12000000.0
2008-05-27 19:02:00,4.73744,4.73744,4.73615,4.7363,16000000.0
2008-05-27 19:03:00,4.73615,4.73707,4.73559,4.73695,17000000.0
2008-05-27 19:04:00,4.73788,4.73791,4.73632,4.73787,12000000.0
2008-05-27 19:05:00,4.73646,4.7376,4.73646,4.73723,17000000.0
2008-05-27 19:06:00,4.73792,4.73792,4.73674,4.73698,7000000.0
2008-05-27 19:07:00,4.73764,4.73806,4.73625,4.7365,20000000.0
2008-05-27 19:08:00,4.73801,4.73825,4.73648,4.73648,21000000.0
2008-05-27 19:09:00,4.73722,4.73754,4.73635,4.73685,16000000.0
2008-05-27 19:10:00,4.73623,4.73753,4.73623,4.73642,14000000.0
2008-05-27 19:11:00,4.7358,4.73729,4.7358,4.73725,12000000.0
2008-05-27 19:12:00,4.73627,4.73757,4.73554,4.73629,18000000.0
2008-05-27 19:13:00,4.73625,4.73708,4.73551,4.73611,14000000.0
2008-05-27 19:14:00,4.73682,4.73738,4.73642,4.73738,18000000.0
2008-05-27 19:15:00,4.73691,4.73782,4.73652,4.73693,9000000.0
2008-05-27 19:16:00,4.73722,4.73722,4.73606,4.73721,12000000.0
2008-05-27 19:17:00,4.73707,4.73707,4.73568,4.73635,14000000.0
2008-05-27 19:18:00,4.73707,4.73733,4.73627,4.73647,16000000.0
2008-05-27 19:19:00,4.73748,4.73748,4.73631,4.73669,7000000.0
2008-05-27 19:20:00,4.73621,4.73685,4.73585,4.73585,8000000.0
2008-05-27 19:21:00,4.73784,4.73784,4.73634,4.73634,18000000.0
2008-05-27 19:22:00,4.7377,4.7377,4.7364,4.73667,9000000.0
2008-05-27 19:23:00,4.73595,4.73737,4.73595,4.73733,10000000.0
2008-05-27 19:24:00,4.7368,4.73712,4.73637,4.7366,11000000.0
2008-05-27 19:25:00,4.73716,4.73731,4.73604,4.73719,17000000.0
2008-05-27 19:26:00,4.73756,4.73756,4.73573,4.73714,11000000.0
2008-05-27 19:27:00,4.73711,4.73711,4.73595,4.73595,13000000.0
2008-05-27 19:28:00,4.73732,4.73753,4.73644,4.73668,10000000.0
2008-05-27 19:29:00,4.73706,4.73786,4.73645,4.73722,11000000.0
2008-05-27 19:30:00,4.73729,4.7377,4.73621,4.73667,12000000.0
2008-05-27 19:31:00,4.73743,4.73743,4.73587,4.73641,8000000.0
2008-05-27 19:32:00,4.73743,4.73743,4.73651,4.73682,11000000.0
2008-05-27 19:33:00,4.73757,4.73769,4.73612,4.73692,13000000.0
2008-05-27 19:34:00,4.73686,4.73755,4.73628,4.73663,12000000.0
2008-05-27 19:35:00,4.73716,4.73738,4.73637,4.73704,13000000.0
2008-05-27 19:36:00,4.73698,4.73741,4.73624,4.73624,12000000.0
2008-05-27 19:37:00,4.73776,4.73776,4.73527,4.73527,8000000.0
2008-05-27 19:38:00,4.73652,4.73745,4.7359,4.73671,20000000.0
2008-05-27 19:39:00,4.73737,4.73747,4.73659,4.73678,11000000.0
2008-05-27 19:40:00,4.73829,4.73829,4.73719,4.73802,11000000.0
2008-05-27 19:41:00,4.73797,4.73822,4.73714,4.73721,9000000.0
2008-05-27 19:42:00,4.7387,4.7387,4.73749,4.73749,10000000.0
2008-05-27 19:43:00,4.73739,4.73821,4.73617,4.73821,14000000.0
2008-05-27 19:44:00,4.737,4.73754,4.736,4.7367,15000000.0
2008-05-27 19:45:00,4.73728,4.73728,4.73589,4.73713,12000000.0
2008-05-27 19:46:00,4.73543,4.73747,4.73539,4.73703,11000000.0
2008-05-27 19:47:00,4.7369,4.73702,4.73592,4.73702,10000000.0
2008-05-27 19:48:00,4.73643,4.73658,4.7356,4.73658,9000000.0
2008-05-27 19:49:00,4.7357,4.73645,4.73538,4.73538,16000000.0
2008-05-27 19:50:00,4.73539,4.73692,4.73539,4.73637,10000000.0
2008-05-27 19:51:00,4.73713,4.73722,4.73608,4.73632,11000000.0
2008-05-27 19:52:00,4.73612,4.7379,4.73589,4.7379,19000000.0
2008-05-27 19:53:00,4.738,4.738,4.73589,4.73672,19000000.0
2008-05-27 19:54:00,4.7365,4.73722,4.73582,4.73628,14000000.0
2008-05-27 19:55:00,4.73733,4.73788,4.73608,4.73759,16000000.0
2008-05-27 19:56:00,4.7377,4.73779,4.73635,4.73704,12000000.0
2008-05-27 19:57:00,4.73705,4.73817,4.73639,4.73775,14000000.0
2008-05-27 19:58:00,4.7379,4.73809,4.73682,4.73809,13000000.0
2008-05-27 19:59:00,4.7371,4.73829,4.73684,4.73686,10000000.0
2008-05-27 20:00:00,4.73883,4.73883,4.73701,4.73773,15000000.0
2008-05-27 20:01:00,4.73869,4.73889,4.7377,4.73849,14000000.0
2008-05-27 20:02:00,4.73929,4.73979,4.73846,4.73909,8000000.0
2008-05-27 20:03:00,4.7387,4.74064,4.7387,4.74043,13000000.0
2008-05-27 20:04:00,4.74032,4.74066,4.73897,4.73983,12000000.0
2008-05-27 20:05:00,4.73972,4.74044,4.7394,4.74044,11000000.0
2008-05-27 20:06:00,4.73975,4.74022,4.73927,4.74022,10000000.0
2008-05-27 20:07:00,4.74044,4.74135,4.73882,4.74135,13000000.0
2008-05-27 20:08:00,4.74028,4.74075,4.73927,4.74013,16000000.0
2008-05-27 20:09:00,4.7396,4.74027,4.73875,4.73962,17000000.0
2008-05-27 20:10:00,4.73955,4.74013,4.73923,4.73992,10000000.0
2008-05-27 20:11:00,4.74024,4.74071,4.73938,4.74032,13000000.0
2008-05-27 20:12:00,4.73955,4.74075,4.73942,4.74013,15000000.0
2008-05-27 20:13:00,4.73997,4.74159,4.73956,4.73956,13000000.0
2008-05-27 20:14:00,4.74174,4.74177,4.74001,4.7405,8000000.0
2008-05-27 20:15:00,4.74054,4.74129,4.73996,4.74096,10000000.0
2008-05-27 20:16:00,4.74143,4.74143,4.73908,4.74015,14000000.0
2008-05-27 20:17:00,4.73963,4.74124,4.73897,4.73897,13000000.0
2008-05-27 20:18:00,4.74024,4.7408,4.73925,4.73994,7000000.0
2008-05-27 20:19:00,4.74013,4.74021,4.73917,4.73944,11000000.0
2008-05-27 20:20:00,4.73994,4.7402,4.73869,4.73869,19000000.0
2008-05-27 20:21:00,4.74014,4.74076,4.73925,4.74028,11000000.0
2008-05-27 20:22:00,4.74095,4.74095,4.73892,4.73961,11000000.0
2008-05-27 20:23:00,4.74108,4.74125,4.73936,4.74038,13000000.0
2008-05-27 20:24:00,4.74029,4.74085,4.73969,4.73969,9000000.0
2008-05-27 20:25:00,4.73919,4.74085,4.73919,4.74031,18000000.0
2008-05-27 20:26:00,4.74096,4.7423,4.74094,4.7423,7000000.0
2008-05-27 20:27:00,4.74173,4.74176,4.74078,4.74125,9000000.0
2008-05-27 20:28:00,4.74154,4.74154,4.74018,4.74138,13000000.0
2008-05-27 20:29:00,4.73993,4.74086,4.73993,4.74066,14000000.0
2008-05-27 20:30:00,4.74053,4.74105,4.73983,4.74048,16000000.0
2008-05-27 20:31:00,4.74086,4.74125,4.74041,4.74087,22000000.0
2008-05-27 20:32:00,4.74041,4.74102,4.73969,4.74001,12000000.0
2008-05-27 20:33:00,4.74094,4.74131,4.73962,4.74021,13000000.0
2008-05-27 20:34:00,4.74006,4.74135,4.73967,4.74132,15000000.0
2008-05-27 20:35:00,4.74067,4.74136,4.74001,4.74081,16000000.0
2008-05-27 20:36:00,4.7418,4.74308,4.74105,4.74308,15000000.0
2008-05-27 20:37:00,4.74289,4.74369,4.74184,4.74257,14000000.0
2008-05-27 20:38:00,4.74283,4.74296,4.74148,4.74174,13000000.0
2008-05-27 20:39:00,4.74298,4.74335,4.74222,4.74311,18000000.0
2008-05-27 20:40:00,4.74266,4.74368,4.74227,4.74328,14000000.0
2008-05-27 20:41:00,4.74294,4.74453,4.74294,4.74397,18000000.0
2008-05-27 20:42:00,4.74382,4.74473,4.74305,4.74433,12000000.0
2008-05-27 20:43:00,4.74386,4.7443,4.74252,4.74414,18000000.0
2008-05-27 20:44:00,4.7432,4.74416,4.74265,4.7429,18000000.0
2008-05-27 20:45:00,4.74368,4.74417,4.74328,4.74373,11000000.0
2008-05-27 20:46:00,4.74277,4.74426,4.7425,4.74312,18000000.0
2008-05-27 20:47:00,4.74322,4.74322,4.74151,4.7427,20000000.0
2008-05-27 20:48:00,4.74273,4.74315,4.74127,4.74297,17000000.0
2008-05-27 20:49:00,4.74323,4.74385,4.74182,4.74385,16000000.0
2008-05-27 20:50:00,4.74285,4.74392,4.74254,4.74307,8000000.0
2008-05-27 20:51:00,4.74317,4.74481,4.74297,4.74445,8000000.0
2008-05-27 20:52:00,4.74333,4.7447,4.74291,4.74387,12000000.0
2008-05-27 20:53:00,4.7434,4.745,4.7434,4.74425,16000000.0
2008-05-27 20:54:00,4.74429,4.74493,4.74348,4.74424,15000000.0
2008-05-27 20:55:00,4.74435,4.74525,4.74359,4.74489,16000000.0
2008-05-27 20:56:00,4.74565,4.74565,4.74445,4.74445,7000000.0
2008-05-27 20:57:00,4.7449,4.74532,4.74403,4.7441,14000000.0
2008-05-27 20:58:00,4.7437,4.74459,4.74334,4.74411,10000000.0
2008-05-27 20:59:00,4.74497,4.74497,4.7433,4.74479,11000000.0
2008-05-27 21:00:00,4.74464,4.74593,4.74412,4.74534,14000000.0
2008-05-27 21:01:00,4.74568,4.74568,4.743,4.743,12000000.0
2008-05-27 21:02:00,4.74388,4.74477,4.7433,4.74383,17000000.0
2008-05-27 21:03:00,4.74382,4.74446,4.74339,4.74433,11000000.0
2008-05-27 21:04:00,4.74392,4.74456,4.74332,4.74332,10000000.0
2008-05-27 21:05:00,4.74416,4.7444,4.74364,4.74401,8000000.0
2008-05-27 21:06:00,4.74362,4.74451,4.74271,4.74395,13000000.0
2008-05-27 21:07:00,4.74346,4.74451,4.74279,4.74412,14000000.0
2008-05-27 21:08:00,4.74459,4.74499,4.74371,4.74499,8000000.0
2008-05-27 21:09:00,4.74362,4.74515,4.74347,4.74459,13000000.0
2008-05-27 21:10:00,4.74352,4.74467,4.74348,4.74348,17000000.0
2008-05-27 21:11:00,4.74417,4.7447,4.74385,4.74437,15000000.0
2008-05-27 21:12:00,4.74381,4.74476,4.74327,4.74327,11000000.0
2008-05-27 21:13:00,4.74322,4.74468,4.74288,4.74403,12000000.0
2008-05-27 21:14:00,4.74385,4.74431,4.743,4.74399,14000000.0
2008-05-27 21:15:00,4.74312,4.74399,4.74242,4.74372,13000000.0
2008-05-27 21:16:00,4.74331,4.74428,4.74282,4.74282,12000000.0
2008-05-27 21:17:00,4.74425,4.74425,4.74297,4.744,16000000.0
2008-05-27 21:18:00,4.74324,4.74435,4.74266,4.74267,15000000.0
2008-05-27 21:19:00,4.74247,4.74391,4.74247,4.74337,15000000.0
2008-05-27 21:20:00,4.74367,4.74391,4.74299,4.74362,8000000.0
2008-05-27 21:21:00,4.74303,4.74445,4.7423,4.74431,17000000.0
2008-05-27 21:22:00,4.74379,4.74379,4.74212,4.74219,11000000.0
2008-05-27 21:23:00,4.74301,4.74385,4.74217,4.7428,23000000.0
2008-05-27 21:24:00,4.74326,4.74364,4.74237,4.7431,13000000.0
2008-05-27 21:25:00,4.74217,4.74389,4.74217,4.74323,15000000.0
2008-05-27 21:26:00,4.74388,4.74388,4.74235,4.74258,10000000.0
2008-05-27 21:27:00,4.74383,4.74408,4.74256,4.74256,10000000.0
2008-05-27 21:28:00,4.74412,4.74412,4.74282,4.74389,13000000.0
2008-05-27 21:29:00,4.74283,4.74374,4.74211,4.74333,10000000.0
2008-05-27 21:30:00,4.74311,4.74449,4.74301,4.74301,16000000.0
2008-05-27 21:31:00,4.74361,4.74572,4.74361,4.74572,18000000.0
2008-05-27 21:32:00,4.74412,4.74588,4.74412,4.74517,15000000.0
2008-05-27 21:33:00,4.74452,4.74621,4.74405,4.74621,13000000.0
2008-05-27 21:34:00,4.74551,4.7463,4.74502,4.74516,9000000.0
2008-05-27 21:35:00,4.74622,4.74629,4.74457,4.74504,8000000.0
2008-05-27 21:36:00,4.74606,4.7463,4.74476,4.74483,18000000.0
2008-05-27 21:37:00,4.74538,4.7457,4.74405,4.74434,22000000.0
2008-05-27 21:38:00,4.74539,4.74578,4.7443,4.7443,9000000.0
2008-05-27 21:39:00,4.74614,4.74628,4.74471,4.74548,11000000.0
2008-05-27 21:40:00,4.7447,4.74548,4.74385,4.74427,19000000.0
2008-05-27 21:41:00,4.74453,4.74553,4.74418,4.74432,12000000.0
2008-05-27 21:42:00,4.74459,4.7456,4.7438,4.7438,11000000.0
2008-05-27 21:43:00,4.74435,4.74541,4.74375,4.74408,14000000.0
2008-05-27 21:44:00,4.74572,4.7459,4.74453,4.74502,13000000.0
2008-05-27 21:45:00,4.74505,4.74607,4.74443,4.74576,12000000.0
2008-05-27 21:46:00,4.74531,4.7463,4.74459,4.7463,14000000.0
2008-05-27 21:47:00,4.74486,4.74616,4.74467,4.74534,17000000.0
2008-05-27 21:48:00,4.7462,4.74633,4.74472,4.74553,16000000.0
2008-05-27 21:49:00,4.74525,4.74619,4.74513,4.74538,14000000.0
2008-05-27 21:50:00,4.74523,4.74596,4.74492,4.74572,13000000.0
2008-05-27 21:51:00,4.74607,4.74619,4.7448,4.7448,14000000.0
2008-05-27 21:52:00,4.7451,4.74597,4.74428,4.74509,17000000.0
2008-05-27 21:53:00,4.74555,4.74605,4.74456,4.74518,27000000.0
2008-05-27 21:54:00,4.74596,4.74662,4.74555,4.74555,10000000.0
2008-05-27 21:55:00,4.74508,4.74619,4.74508,4.74561,8000000.0
2008-05-27 21:56:00,4.74654,4.74654,4.74521,4.74625,16000000.0
2008-05-27 21:57:00,4.74508,4.74697,4.74508,4.74697,18000000.0
2008-05-27 21:58:00,4.74659,4.74719,4.74534,4.74711,18000000.0
2008-05-27 21:59:00,4.74687,4.74687,4.74541,4.74654,17000000.0
2008-05-27 22:00:00,4.74558,4.74812,4.74558,4.74812,9000000.0
2008-05-27 22:01:00,4.74631,4.74906,4.74631,4.74811,22000000.0
2008-05-27 22:02:00,4.74943,4.75011,4.74872,4.74962,11000000.0
2008-05-27 22:03:00,4.74998,4.74998,4.74886,4.74947,16000000.0
2008-05-27 22:04:00,4.75021,4.75027,4.7488,4.74978,12000000.0
2008-05-27 22:05:00,4.75008,4.75041,4.74869,4.74874,7000000.0
2008-05-27 22:06:00,4.74975,4.75021,4.74863,4.74966,15000000.0
2008-05-27 22:07:00,4.74942,4.75013,4.7487,4.74953,19000000.0
2008-05-27 22:08:00,4.74897,4.74984,4.7484,4.74984,11000000.0
2008-05-27 22:09:00,4.7485,4.7497,4.7485,4.7497,10000000.0
2008-05-27 22:10:00,4.75039,4.75071,4.74901,4.7502,10000000.0
2008-05-27 22:11:00,4.74918,4.75027,4.7484,4.74877,18000000.0
2008-05-27 22:12:00,4.74918,4.74952,4.74817,4.74919,11000000.0
2008-05-27 22:13:00,4.74933,4.74933,4.74745,4.74845,14000000.0
2008-05-27 22:14:00,4.74801,4.74864,4.74713,4.74713,24000000.0
2008-05-27 22:15:00,4.74831,4.74831,4.74653,4.74653,13000000.0
2008-05-27 22:16:00,4.74825,4.74825,4.74683,4.74731,13000000.0
2008-05-27 22:17:00,4.74734,4.7477,4.74636,4.74721,8000000.0
2008-05-27 22:18:00,4.74728,4.74728,4.74603,4.74603,13000000.0
2008-05-27 22:19:00,4.74717,4.74747,4.74652,4.74732,14000000.0
2008-05-27 22:20:00,4.74666,4.7478,4.74646,4.74707,21000000.0
2008-05-27 22:21:00,4.74718,4.74796,4.74676,4.7476,13000000.0
2008-05-27 22:22:00,4.7483,4.74869,4.74739,4.74847,12000000.0
2008-05-27 22:23:00,4.74801,4.74862,4.74722,4.74786,18000000.0
2008-05-27 22:24:00,4.74747,4.74842,4.7473,4.74755,14000000.0
2008-05-27 22:25:00,4.74761,4.74863,4.74711,4.74745,13000000.0
2008-05-27 22:26:00,4.74735,4.7478,4.74638,4.74766,13000000.0
2008-05-27 22:27:00,4.74772,4.7485,4.74704,4.74784,16000000.0
2008-05-27 22:28:00,4.74873,4.74873,4.74679,4.74793,13000000.0
2008-05-27 22:29:00,4.74798,4.74815,4.7468,4.74781,21000000.0
2008-05-27 22:30:00,4.74736,4.74789,4.74661,4.74756,17000000.0
2008-05-27 22:31:00,4.74715,4.7485,4.74691,4.74826,10000000.0
2008-05-27 22:32:00,4.747,4.74784,4.74661,4.74661,13000000.0
2008-05-27 22:33:00,4.74789,4.74822,4.74686,4.74751,13000000.0
2008-05-27 22:34:00,4.7476,4.74815,4.74647,4.74723,13000000.0
2008-05-27 22:35:00,4.74635,4.74895,4.74635,4.74827,19000000.0
2008-05-27 22:36:00,4.74805,4.74845,4.74692,4.74778,14000000.0
2008-05-27 22:37:00,4.7475,4.74864,4.74707,4.74864,17000000.0
2008-05-27 22:38:00,4.74754,4.74861,4.74754,4.74861,9000000.0
2008-05-27 22:39:00,4.7483,4.74939,4.74756,4.74819,20000000.0
2008-05-27 22:40:00,4.74871,4.74948,4.74795,4.74906,13000000.0
2008-05-27 22:41:00,4.74901,4.74932,4.7469,4.74844,13000000.0
2008-05-27 22:42:00,4.74933,4.74933,4.74812,4.74926,10000000.0
2008-05-27 22:43:00,4.74826,4.7491,4.74772,4.74888,15000000.0
2008-05-27 22:44:00,4.74931,4.74931,4.74793,4.74893,16000000.0
2008-05-27 22:45:00,4.74907,4.74907,4.74773,4.74816,14000000.0
2008-05-27 22:46:00,4.74865,4.74865,4.74697,4.74777,12000000.0
2008-05-27 22:47:00,4.74854,4.74854,4.74745,4.74745,7000000.0
2008-05-27 22:48:00,4.74826,4.74846,4.74726,4.74846,16000000.0
2008-05-27 22:49:00,4.74854,4.74856,4.7481,4.7481,10000000.0
2008-05-27 22:50:00,4.74853,4.74853,4.74682,4.74682,15000000.0
2008-05-27 22:51:00,4.74838,4.74838,4.74651,4.74758,17000000.0
2008-05-27 22:52:00,4.74768,4.74781,4.74676,4.74781,10000000.0
2008-05-27 22:53:00,4.74663,4.74751,4.74645,4.74731,20000000.0
2008-05-27 22:54:00,4.74725,4.7479,4.74681,4.74775,10000000.0
2008-05-27 22:55:00,4.74735,4.74772,4.74656,4.74731,12000000.0
2008-05-27 22:56:00,4.74678,4.74749,4.7464,4.74749,9000000.0
2008-05-27 22:57:00,4.7481,4.7481,4.74655,4.74788,18000000.0
2008-05-27 22:58:00,4.74636,4.74773,4.74634,4.74723,13000000.0
2008-05-27 22:59:00,4.74676,4.74721,4.74643,4.74721,10000000.0
2008-05-27 23:00:00,4.74704,4.74823,4.74666,4.74823,17000000.0
2008-05-27 23:01:00,4.74782,4.74897,4.7473,4.74839,13000000.0
2008-05-27 23:02:00,4.74869,4.74977,4.7484,4.74977,7000000.0
2008-05-27 23:03:00,4.74962,4.75012,4.74821,4.74972,16000000.0
2008-05-27 23:04:00,4.74942,4.75001,4.74879,4.74946,12000000.0
2008-05-27 23:05:00,4.749,4.74991,4.74846,4.74894,11000000.0
2008-05-27 23:06:00,4.74969,4.74969,4.74874,4.74874,11000000.0
2008-05-27 23:07:00,4.74866,4.74985,4.74866,4.74957,13000000.0
2008-05-27 23:08:00,4.74949,4.75033,4.74915,4.75004,20000000.0
2008-05-27 23:09:00,4.74968,4.7503,4.7492,4.74947,16000000.0
2008-05-27 23:10:00,4.74994,4.75081,4.74954,4.74966,16000000.0
2008-05-27 23:11:00,4.74924,4.75021,4.74904,4.7499,10000000.0
2008-05-27 23:12:00,4.74966,4.75002,4.74872,4.74963,12000000.0
2008-05-27 23:13:00,4.74984,4.75009,4.74896,4.74979,16000000.0
2008-05-27 23:14:00,4.74908,4.7502,4.74908,4.74932,9000000.0
2008-05-27 23:15:00,4.74974,4.75045,4.74974,4.75041,9000000.0
2008-05-27 23:16:00,4.74883,4.74999,4.74883,4.74927,18000000.0
2008-05-27 23:17:00,4.7501,4.7501,4.74871,4.7497,8000000.0
2008-05-27 23:18:00,4.75064,4.75064,4.74911,4.75037,10000000.0
2008-05-27 23:19:00,4.75008,4.75019,4.74943,4.74949,9000000.0
2008-05-27 23:20:00,4.74951,4.75068,4.74949,4.75005,17000000.0
2008-05-27 23:21:00,4.75013,4.75067,4.74962,4.74969,11000000.0
2008-05-27 23:22:00,4.74914,4.75023,4.74914,4.75023,12000000.0
2008-05-27 23:23:00,4.74997,4.7504,4.74895,4.75006,12000000.0
2008-05-27 23:24:00,4.74917,4.75018,4.7489,4.75012,12000000.0
2008-05-27 23:25:00,4.74985,4.74985,4.74965,4.74977,9000000.0
2008-05-27 23:26:00,4.75056,4.75056,4.74923,4.75012,14000000.0
2008-05-27 23:27:00,4.75035,4.75065,4.74944,4.7498,17000000.0
2008-05-27 23:28:00,4.75053,4.75093,4.74941,4.74963,15000000.0
2008-05-27 23:29:00,4.75068,4.75075,4.75067,4.75068,11000000.0
2008-05-27 23:30:00,4.75,4.75052,4.74928,4.75037,14000000.0
2008-05-27 23:31:00,4.74984,4.75032,4.74953,4.7502,7000000.0
2008-05-27 23:32:00,4.75019,4.75096,4.74966,4.75069,15000000.0
2008-05-27 23:33:00,4.75157,4.75162,4.75004,4.75004,7000000.0
2008-05-27 23:34:00,4.7509,4.7515,4.75052,4.75078,10000000.0
2008-05-27 23:35:00,4.75223,4.7531,4.75119,4.75248,12000000.0
2008-05-27 23:36:00,4.75138,4.75327,4.75138,4.75327,10000000.0
2008-05-27 23:37:00,4.75347,4.75353,4.75193,4.75308,14000000.0
2008-05-27 23:38:00,4.7521,4.75311,4.75171,4.75175,17000000.0
2008-05-27 23:39:00,4.75266,4.75309,4.75181,4.75226,9000000.0
2008-05-27 23:40:00,4.75328,4.75328,4.75144,4.75149,12000000.0
2008-05-27 23:41:00,4.75214,4.75278,4.75186,4.75278,9000000.0
2008-05-27 23:42:00,4.75232,4.75283,4.75147,4.75245,15000000.0
2008-05-27 23:43:00,4.75109,4.75318,4.75109,4.75139,13000000.0
2008-05-27 23:44:00,4.75312,4.75312,4.75172,4.7519,8000000.0
2008-05-27 23:45:00,4.75151,4.75277,4.75126,4.75238,12000000.0
2008-05-27 23:46:00,4.75193,4.75268,4.75149,4.75264,20000000.0
2008-05-27 23:47:00,4.75208,4.75311,4.75141,4.75141,19000000.0
2008-05-27 23:48:00,4.75184,4.75263,4.75114,4.75124,14000000.0
2008-05-27 23:49:00,4.75226,4.75226,4.75125,4.75147,12000000.0
2008-05-27 23:50:00,4.7522,4.7522,4.75126,4.75206,10000000.0
2008-05-27 23:51:00,4.75271,4.75271,4.75094,4.75234,14000000.0
2008-05-27 23:52:00,4.75198,4.75217,4.75094,4.7517,13000000.0
2008-05-27 23:53:00,4.75258,4.75265,4.75245,4.75245,16000000.0
2008-05-27 23:54:00,4.75196,4.75234,4.75109,4.75179,13000000.0
2008-05-27 23:55:00,4.75216,4.75226,4.75089,4.75215,16000000.0
2008-05-27 23:56:00,4.75211,4.75223,4.7513,4.75142,12000000.0
2008-05-27 23:57:00,4.7517,4.7525,4.7514,4.75195,14000000.0
2008-05-27 23:58:00,4.75211,4.75213,4.75059,4.75107,16000000.0
2008-05-27 23:59:00,4.75218,4.75218,4.75084,4.75116,12000000.0
2008-05-28 00:00:00,4.75071,4.75175,4.75,4.75169,17000000.0
2008-05-28 00:01:00,4.75046,4.75167,4.74937,4.7507,12000000.0
2008-05-28 00:02:00,4.75138,4.75138,4.74974,4.74974,11000000.0
2008-05-28 00:03:00,4.75014,4.75127,4.74995,4.75087,7000000.0
2008-05-28 00:04:00,4.75063,4.75154,4.75019,4.75145,16000000.0
2008-05-28 00:05:00,4.75064,4.75143,4.75023,4.75071,17000000.0
2008-05-28 00:06:00,4.74977,4.75103,4.74977,4.75064,10000000.0
2008-05-28 00:07:00,4.75181,4.75181,4.74995,4.75052,19000000.0
2008-05-28 00:08:00,4.7517,4.75174,4.75081,4.75174,9000000.0
2008-05-28 00:09:00,4.75161,4.75161,4.75006,4.75103,19000000.0
2008-05-28 00:10:00,4.75058,4.75134,4.74976,4.75117,16000000.0
2008-05-28 00:11:00,4.7507,4.75137,4.74978,4.75137,9000000.0
2008-05-28 00:12:00,4.75039,4.75123,4.75014,4.75086,11000000.0
2008-05-28 00:13:00,4.74952,4.75124,4.74946,4.75068,8000000.0
2008-05-28 00:14:00,4.74948,4.75097,4.7494,4.75078,9000000.0
2008-05-28 00:15:00,4.75142,4.75142,4.74956,4.74956,15000000.0
2008-05-28 00:16:00,4.75032,4.75132,4.74978,4.75132,18000000.0
2008-05-28 00:17:00,4.7498,4.75039,4.74972,4.7501,21000000.0
2008-05-28 00:18:00,4.74945,4.74965,4.74945,4.74957,16000000.0
2008-05-28 00:19:00,4.74951,4.7511,4.74947,4.74947,12000000.0
2008-05-28 00:20:00,4.75035,4.75078,4.74943,4.75005,13000000.0
2008-05-28 00:21:00,4.75094,4.7511,4.74984,4.75027,13000000.0
2008-05-28 00:22:00,4.74922,4.75098,4.74922,4.75098,13000000.0
2008-05-28 00:23:00,4.74983,4.75051,4.74982,4.74992,11000000.0
2008-05-28 00:24:00,4.75113,4.75113,4.74968,4.75039,10000000.0
2008-05-28 00:25:00,4.75023,4.75102,4.74966,4.75034,16000000.0
2008-05-28 00:26:00,4.74967,4.75059,4.74967,4.75005,13000000.0
2008-05-28 00:27:00,4.75121,4.75121,4.74921,4.74979,16000000.0
2008-05-28 00:28:00,4.75006,4.75084,4.7484,4.7499,13000000.0
2008-05-28 00:29:00,4.74808,4.75004,4.74806,4.7485,10000000.0
2008-05-28 00:30:00,4.74832,4.74921,4.74797,4.74899,15000000.0
2008-05-28 00:31:00,4.74869,4.74964,4.74812,4.74852,18000000.0
2008-05-28 00:32:00,4.74838,4.74946,4.74769,4.74943,14000000.0
2008-05-28 00:33:00,4.74979,4.7499,4.74839,4.74947,13000000.0
2008-05-28 00:34:00,4.74839,4.749,4.7477,4.74844,11000000.0
2008-05-28 00:35:00,4.74887,4.74887,4.74745,4.74745,13000000.0
2008-05-28 00:36:00,4.74743,4.748,4.74665,4.74765,12000000.0
2008-05-28 00:37:00,4.74647,4.74727,4.74644,4.74684,10000000.0
2008-05-28 00:38:00,4.74757,4.74757,4.74648,4.74755,11000000.0
2008-05-28 00:39:00,4.74607,4.7475,4.74607,4.74613,16000000.0
2008-05-28 00:40:00,4.74735,4.74858,4.74689,4.74828,10000000.0
2008-05-28 00:41:00,4.74833,4.74848,4.74714,4.74786,15000000.0
2008-05-28 00:42:00,4.7478,4.74808,4.74709,4.74808,10000000.0
2008-05-28 00:43:00,4.74845,4.74845,4.74723,4.74723,8000000.0
2008-05-28 00:44:00,4.74735,4.74804,4.74702,4.74707,7000000.0
2008-05-28 00:45:00,4.74745,4.74832,4.7474,4.74832,10000000.0
2008-05-28 00:46:00,4.74705,4.74725,4.74705,4.74718,18000000.0
2008-05-28 00:47:00,4.74868,4.74868,4.7475,4.7478,18000000.0
2008-05-28 00:48:00,4.74748,4.74902,4.74748,4.74753,15000000.0
2008-05-28 00:49:00,4.74782,4.74877,4.74699,4.74872,19000000.0
2008-05-28 00:50:00,4.7487,4.7487,4.74773,4.74811,15000000.0
2008-05-28 00:51:00,4.74788,4.74871,4.74746,4.74854,12000000.0
2008-05-28 00:52:00,4.74721,4.74789,4.74721,4.74789,15000000.0
2008-05-28 00:53:00,4.74795,4.74795,4.74775,4.74795,9000000.0
2008-05-28 00:54:00,4.74801,4.74801,4.7476,4.74772,17000000.0
2008-05-28 00:55:00,4.74787,4.74811,4.74783,4.74785,11000000.0
2008-05-28 00:56:00,4.7472,4.7487,4.7472,4.7487,23000000.0
2008-05-28 00:57:00,4.74729,4.74855,4.74724,4.74724,11000000.0
2008-05-28 00:58:00,4.74798,4.74805,4.74785,4.74797,11000000.0
2008-05-28 00:59:00,4.74855,4.74855,4.74694,4.74749,11000000.0
2008-05-28 01:00:00,4.74769,4.74807,4.74645,4.74807,14000000.0
2008-05-28 01:01:00,4.74778,4.74778,4.74616,4.74775,9000000.0
2008-05-28 01:02:00,4.74635,4.74795,4.74635,4.74691,13000000.0
2008-05-28 01:03:00,4.74704,4.74745,4.74612,4.7472,18000000.0
2008-05-28 01:04:00,4.74651,4.74752,4.74616,4.74685,11000000.0
2008-05-28 01:05:00,4.74656,4.74779,4.74652,4.74652,13000000.0
2008-05-28 01:06:00,4.74751,4.74788,4.74654,4.74771,9000000.0
2008-05-28 01:07:00,4.74675,4.74764,4.74611,4.74758,15000000.0
2008-05-28 01:08:00,4.74667,4.7477,4.74636,4.74713,15000000.0
2008-05-28 01:09:00,4.74618,4.74795,4.74618,4.74788,14000000.0
2008-05-28 01:10:00,4.74514,4.74539,4.74506,4.74539,13000000.0
2008-05-28 01:11:00,4.74592,4.74628,4.74592,4.74628,7000000.0
2008-05-28 01:12:00,4.74535,4.74535,4.74515,4.74515,17000000.0
2008-05-28 01:13:00,4.74537,4.74735,4.74537,4.74658,18000000.0
2008-05-28 01:14:00,4.74608,4.74689,4.74559,4.74689,14000000.0
2008-05-28 01:15:00,4.74652,4.74707,4.74583,4.74707,10000000.0
2008-05-28 01:16:00,4.74622,4.74713,4.74537,4.74671,18000000.0
2008-05-28 01:17:00,4.74673,4.74713,4.74589,4.74713,16000000.0
2008-05-28 01:18:00,4.74787,4.74787,4.74596,4.74685,13000000.0
2008-05-28 01:19:00,4.74664,4.74811,4.74633,4.74806,12000000.0
2008-05-28 01:20:00,4.74664,4.74851,4.74664,4.7477,15000000.0
2008-05-28 01:21:00,4.74647,4.74796,4.74647,4.74728,14000000.0
2008-05-28 01:22:00,4.74797,4.74841,4.74661,4.74841,13000000.0
2008-05-28 01:23:00,4.74845,4.74894,4.74717,4.74844,14000000.0
2008-05-28 01:24:00,4.74836,4.74907,4.74776,4.74776,15000000.0
2008-05-28 01:25:00,4.74817,4.74942,4.7479,4.7486,17000000.0
2008-05-28 01:26:00,4.74884,4.74993,4.74869,4.74892,14000000.0
2008-05-28 01:27:00,4.75036,4.75036,4.7489,4.75003,13000000.0
2008-05-28 01:28:00,4.7488,4.74934,4.74838,4.7488,9000000.0
2008-05-28 01:29:00,4.74927,4.74998,4.74853,4.74998,11000000.0
2008-05-28 01:30:00,4.74944,4.74973,4.74812,4.74926,20000000.0
2008-05-28 01:31:00,4.74817,4.74946,4.74805,4.74946,9000000.0
2008-05-28 01:32:00,4.74933,4.74933,4.74755,4.74799,7000000.0
2008-05-28 01:33:00,4.74843,4.74843,4.74708,4.74739,13000000.0
2008-05-28 01:34:00,4.74734,4.74789,4.74659,4.74659,10000000.0
2008-05-28 01:35:00,4.74779,4.74827,4.74685,4.74712,17000000.0
2008-05-28 01:36:00,4.74668,4.74742,4.74668,4.74742,16000000.0
2008-05-28 01:37:00,4.74735,4.74755,4.74735,4.74735,13000000.0
2008-05-28 01:38:00,4.74648,4.74655,4.74635,4.74635,15000000.0
2008-05-28 01:39:00,4.74806,4.74806,4.7468,4.74738,13000000.0
2008-05-28 01:40:00,4.74628,4.74635,4.74615,4.74615,14000000.0
2008-05-28 01:41:00,4.74726,4.74795,4.74684,4.74725,12000000.0
2008-05-28 01:42:00,4.74686,4.74767,4.74658,4.74767,14000000.0
2008-05-28 01:43:00,4.74692,4.74755,4.74631,4.74639,18000000.0
2008-05-28 01:44:00,4.74786,4.74786,4.74623,4.74691,12000000.0
2008-05-28 01:45:00,4.74833,4.74833,4.7463,4.74774,19000000.0
2008-05-28 01:46:00,4.74744,4.74796,4.74603,4.7471,15000000.0
2008-05-28 01:47:00,4.7469,4.74776,4.74664,4.74776,10000000.0
2008-05-28 01:48:00,4.74709,4.74793,4.7469,4.74715,14000000.0
2008-05-28 01:49:00,4.74825,4.74835,4.74691,4.74743,16000000.0
2008-05-28 01:50:00,4.74674,4.74832,4.74674,4.74814,18000000.0
2008-05-28 01:51:00,4.74724,4.74809,4.74675,4.7477,16000000.0
2008-05-28 01:52:00,4.74757,4.74826,4.74753,4.74826,10000000.0
2008-05-28 01:53:00,4.74895,4.74899,4.74758,4.74861,15000000.0
2008-05-28 01:54:00,4.74812,4.74923,4.74812,4.74892,14000000.0
2008-05-28 01:55:00,4.74874,4.74921,4.74793,4.74921,14000000.0
2008-05-28 01:56:00,4.74928,4.74928,4.74784,4.74852,8000000.0
2008-05-28 01:57:00,4.74838,4.74877,4.74734,4.74734,10000000.0
2008-05-28 01:58:00,4.74832,4.74908,4.74762,4.74762,21000000.0
2008-05-28 01:59:00,4.74754,4.7484,4.74725,4.74725,16000000.0
2008-05-28 02:00:00,4.74886,4.74886,4.74726,4.74745,11000000.0
2008-05-28 02:01:00,4.74953,4.7497,4.74867,4.74935,11000000.0
2008-05-28 02:02:00,4.74892,4.74996,4.74839,4.74839,13000000.0
2008-05-28 02:03:00,4.74959,4.75024,4.74889,4.74941,8000000.0
2008-05-28 02:04:00,4.74907,4.75054,4.74907,4.75014,18000000.0
2008-05-28 02:05:00,4.74975,4.74975,4.74802,4.74802,14000000.0
2008-05-28 02:06:00,4.74899,4.74968,4.7475,4.74869,18000000.0
2008-05-28 02:07:00,4.7488,4.74974,4.74837,4.74974,12000000.0
2008-05-28 02:08:00,4.74992,4.7503,4.74898,4.7503,12000000.0
2008-05-28 02:09:00,4.74899,4.7519,4.74899,4.75123,11000000.0
2008-05-28 02:10:00,4.75118,4.75154,4.75065,4.75154,10000000.0
2008-05-28 02:11:00,4.75048,4.75096,4.74947,4.7497,16000000.0
2008-05-28 02:12:00,4.75029,4.75049,4.74877,4.74923,17000000.0
2008-05-28 02:13:00,4.74988,4.75056,4.74935,4.74972,9000000.0
2008-05-28 02:14:00,4.74994,4.75127,4.74967,4.74967,16000000.0
2008-05-28 02:15:00,4.74957,4.7512,4.74957,4.7512,15000000.0
2008-05-28 02:16:00,4.75109,4.75168,4.75027,4.75145,16000000.0
2008-05-28 02:17:00,4.75059,4.75206,4.75059,4.75135,14000000.0
2008-05-28 02:18:00,4.75073,4.75192,4.75045,4.75045,16000000.0
2008-05-28 02:19:00,4.75055,4.7512,4.74974,4.75067,11000000.0
2008-05-28 02:20:00,4.74964,4.75007,4.7492,4.74991,10000000.0
2008-05-28 02:21:00,4.74975,4.75067,4.74933,4.74933,18000000.0
2008-05-28 02:22:00,4.7501,4.75091,4.74891,4.74994,15000000.0
2008-05-28 02:23:00,4.74908,4.7509,4.74908,4.75044,16000000.0
2008-05-28 02:24:00,4.75113,4.75113,4.74996,4.75002,12000000.0
2008-05-28 02:25:00,4.75048,4.75067,4.74926,4.74926,18000000.0
2008-05-28 02:26:00,4.75043,4.75064,4.74829,4.74829,8000000.0
2008-05-28 02:27:00,4.7496,4.75055,4.74909,4.75029,12000000.0
2008-05-28 02:28:00,4.74968,4.75002,4.74847,4.74847,15000000.0
2008-05-28 02:29:00,4.74955,4.75045,4.74869,4.74924,15000000.0
2008-05-28 02:30:00,4.74922,4.75036,4.74852,4.75026,19000000.0
2008-05-28 02:31:00,4.75036,4.75036,4.74885,4.74966,13000000.0
2008-05-28 02:32:00,4.75129,4.75129,4.74981,4.75004,17000000.0
2008-05-28 02:33:00,4.75084,4.75129,4.74977,4.75129,10000000.0
2008-05-28 02:34:00,4.7511,4.75152,4.75047,4.75091,11000000.0
2008-05-28 02:35:00,4.75036,4.75157,4.75017,4.75069,14000000.0
2008-05-28 02:36:00,4.75042,4.75165,4.75038,4.75074,13000000.0
2008-05-28 02:37:00,4.75086,4.75242,4.75086,4.75241,9000000.0
2008-05-28 02:38:00,4.75084,4.7521,4.75052,4.75192,12000000.0
2008-05-28 02:39:00,4.75071,4.75162,4.75036,4.75114,11000000.0
2008-05-28 02:40:00,4.74947,4.75087,4.74913,4.74985,19000000.0
2008-05-28 02:41:00,4.75026,4.75147,4.74949,4.75064,12000000.0
2008-05-28 02:42:00,4.74986,4.75133,4.7495,4.74961,11000000.0
2008-05-28 02:43:00,4.75043,4.75079,4.74983,4.7501,12000000.0
2008-05-28 02:44:00,4.74954,4.75183,4.74954,4.75152,9000000.0
2008-05-28 02:45:00,4.75133,4.75166,4.75042,4.7515,13000000.0
2008-05-28 02:46:00,4.75105,4.7514,4.75067,4.75067,11000000.0
2008-05-28 02:47:00,4.75016,4.75161,4.75016,4.75057,10000000.0
2008-05-28 02:48:00,4.75081,4.75123,4.75027,4.75027,11000000.0
2008-05-28 02:49:00,4.74985,4.75054,4.74877,4.74877,10000000.0
2008-05-28 02:50:00,4.74906,4.75125,4.74906,4.75125,17000000.0
2008-05-28 02:51:00,4.75147,4.75147,4.74991,4.75046,15000000.0
2008-05-28 02:52:00,4.75009,4.7513,4.74941,4.74941,13000000.0
2008-05-28 02:53:00,4.75119,4.75156,4.74989,4.75073,12000000.0
2008-05-28 02:54:00,4.75143,4.75325,4.75043,4.75139,13000000.0
2008-05-28 02:55:00,4.75299,4.75317,4.75156,4.75268,13000000.0
2008-05-28 02:56:00,4.75223,4.75306,4.75158,4.75183,13000000.0
2008-05-28 02:57:00,4.75123,4.75274,4.7511,4.75274,10000000.0
2008-05-28 02:58:00,4.75277,4.75283,4.75127,4.75253,15000000.0
2008-05-28 02:59:00,4.75126,4.75253,4.75126,4.75189,12000000.0
2008-05-28 03:00:00,4.75248,4.7528,4.75127,4.75233,17000000.0
2008-05-28 03:01:00,4.75297,4.75297,4.75186,4.75189,9000000.0
2008-05-28 03:02:00,4.75195,4.75275,4.75158,4.7519,15000000.0
2008-05-28 03:03:00,4.75148,4.75455,4.75148,4.75377,14000000.0
2008-05-28 03:04:00,4.75377,4.75483,4.75371,4.75396,11000000.0
2008-05-28 03:05:00,4.75487,4.75532,4.75403,4.75509,12000000.0
2008-05-28 03:06:00,4.75436,4.75546,4.75403,4.75445,12000000.0
2008-05-28 03:07:00,4.75399,4.75471,4.75292,4.75292,18000000.0
2008-05-28 03:08:00,4.75366,4.75403,4.75307,4.75362,9000000.0
2008-05-28 03:09:00,4.75327,4.75356,4.75254,4.75254,9000000.0
2008-05-28 03:10:00,4.75239,4.75242,4.75062,4.75062,11000000.0
2008-05-28 03:11:00,4.75132,4.7535,4.75132,4.75219,16000000.0
2008-05-28 03:12:00,4.75274,4.75315,4.75218,4.75268,8000000.0
2008-05-28 03:13:00,4.75417,4.75423,4.75291,4.75387,12000000.0
2008-05-28 03:14:00,4.75282,4.75405,4.7523,4.75335,16000000.0
2008-05-28 03:15:00,4.75218,4.75288,4.75166,4.75166,10000000.0
2008-05-28 03:16:00,4.75323,4.75332,4.75147,4.75215,16000000.0
2008-05-28 03:17:00,4.75198,4.75237,4.75106,4.75151,16000000.0
2008-05-28 03:18:00,4.75159,4.75221,4.75103,4.75203,9000000.0
2008-05-28 03:19:00,4.75153,4.75211,4.75109,4.75136,10000000.0
2008-05-28 03:20:00,4.75175,4.75264,4.75119,4.75179,20000000.0
2008-05-28 03:21:00,4.75245,4.75286,4.75101,4.75101,18000000.0
2008-05-28 03:22:00,4.75233,4.75233,4.75107,4.75107,15000000.0
2008-05-28 03:23:00,4.75276,4.75276,4.7509,4.75109,15000000.0
2008-05-28 03:24:00,4.75167,4.7526,4.75151,4.7526,12000000.0
2008-05-28 03:25:00,4.75168,4.75281,4.75089,4.75167,15000000.0
2008-05-28 03:26:00,4.75172,4.75251,4.75118,4.75251,19000000.0
2008-05-28 03:27:00,4.75246,4.75345,4.752,4.75345,8000000.0
2008-05-28 03:28:00,4.75364,4.75365,4.75234,4.75316,13000000.0
2008-05-28 03:29:00,4.75391,4.75391,4.75177,4.75202,9000000.0
2008-05-28 03:30:00,4.75319,4.75319,4.75088,4.75148,17000000.0
2008-05-28 03:31:00,4.75172,4.75172,4.74903,4.74903,7000000.0
2008-05-28 03:32:00,4.74957,4.74979,4.74773,4.74937,15000000.0
2008-05-28 03:33:00,4.7493,4.74991,4.74827,4.74872,14000000.0
2008-05-28 03:34:00,4.74911,4.74947,4.74851,4.74904,13000000.0
2008-05-28 03:35:00,4.74871,4.75026,4.74871,4.74878,9000000.0
2008-05-28 03:36:00,4.74929,4.75041,4.74884,4.74986,13000000.0
2008-05-28 03:37:00,4.74923,4.75019,4.74897,4.74947,13000000.0
2008-05-28 03:38:00,4.74868,4.74952,4.74859,4.74941,14000000.0
2008-05-28 03:39:00,4.74929,4.74969,4.74828,4.74883,11000000.0
2008-05-28 03:40:00,4.74846,4.74961,4.74816,4.74862,12000000.0
2008-05-28 03:41:00,4.74835,4.74999,4.74822,4.74833,19000000.0
2008-05-28 03:42:00,4.74883,4.74963,4.74866,4.74883,10000000.0
2008-05-28 03:43:00,4.74853,4.74966,4.7482,4.74914,12000000.0
2008-05-28 03:44:00,4.74905,4.74981,4.74805,4.74876,12000000.0
2008-05-28 03:45:00,4.74838,4.74939,4.74793,4.74924,14000000.0
2008-05-28 03:46:00,4.74707,4.74866,4.74707,4.74836,13000000.0
2008-05-28 03:47:00,4.74663,4.74829,4.74663,4.74783,9000000.0
2008-05-28 03:48:00,4.74806,4.74841,4.74722,4.74841,8000000.0
2008-05-28 03:49:00,4.74741,4.74821,4.74705,4.74815,19000000.0
2008-05-28 03:50:00,4.74702,4.74803,4.74657,4.74783,12000000.0
2008-05-28 03:51:00,4.74724,4.7481,4.7459,4.74673,15000000.0
2008-05-28 03:52:00,4.74652,4.74718,4.74597,4.74614,11000000.0
2008-05-28 03:53:00,4.74613,4.74694,4.74463,4.74674,12000000.0
2008-05-28 03:54:00,4.74701,4.7478,4.74562,4.7478,12000000.0
2008-05-28 03:55:00,4.7475,4.748,4.74557,4.74739,12000000.0
2008-05-28 03:56:00,4.74557,4.74741,4.74557,4.74594,14000000.0
2008-05-28 03:57:00,4.74731,4.74731,4.74568,4.74588,15000000.0
2008-05-28 03:58:00,4.74692,4.74733,4.74563,4.74598,12000000.0
2008-05-28 03:59:00,4.74536,4.74724,4.74513,4.74513,17000000.0
2008-05-28 04:00:00,4.74552,4.74723,4.7451,4.74596,14000000.0
2008-05-28 04:01:00,4.74688,4.74702,4.74553,4.74635,13000000.0
2008-05-28 04:02:00,4.74481,4.74693,4.74481,4.74626,16000000.0
2008-05-28 04:03:00,4.74523,4.74723,4.74518,4.74691,14000000.0
2008-05-28 04:04:00,4.7465,4.74747,4.7457,4.74584,19000000.0
2008-05-28 04:05:00,4.74586,4.74768,4.74586,4.74609,12000000.0
2008-05-28 04:06:00,4.74786,4.74795,4.74636,4.74789,18000000.0
2008-05-28 04:07:00,4.74768,4.74842,4.74714,4.74826,16000000.0
2008-05-28 04:08:00,4.74851,4.74868,4.74778,4.74853,8000000.0
2008-05-28 04:09:00,4.74723,4.74899,4.74723,4.74804,13000000.0
2008-05-28 04:10:00,4.74853,4.7488,4.74747,4.74771,14000000.0
2008-05-28 04:11:00,4.74859,4.74859,4.74772,4.74772,18000000.0
2008-05-28 04:12:00,4.74879,4.74927,4.74811,4.74811,10000000.0
2008-05-28 04:13:00,4.74808,4.74891,4.7469,4.74786,14000000.0
2008-05-28 04:14:00,4.74717,4.74815,4.74653,4.74688,20000000.0
2008-05-28 04:15:00,4.74801,4.74878,4.74699,4.74852,14000000.0
2008-05-28 04:16:00,4.74768,4.74793,4.74662,4.74662,15000000.0
2008-05-28 04:17:00,4.74749,4.74863,4.74734,4.74823,22000000.0
2008-05-28 04:18:00,4.74843,4.74863,4.74719,4.74775,17000000.0
2008-05-28 04:19:00,4.74689,4.74791,4.74663,4.74729,12000000.0
2008-05-28 04:20:00,4.7477,4.74877,4.74733,4.74877,17000000.0
2008-05-28 04:21:00,4.74789,4.74883,4.74713,4.74713,13000000.0
2008-05-28 04:22:00,4.74822,4.74823,4.74684,4.74751,14000000.0
2008-05-28 04:23:00,4.74743,4.7483,4.74708,4.74824,9000000.0
2008-05-28 04:24:00,4.74655,4.74675,4.74655,4.74655,9000000.0
2008-05-28 04:25:00,4.74724,4.74826,4.7465,4.74694,13000000.0
2008-05-28 04:26:00,4.74787,4.74806,4.74633,4.74721,12000000.0
2008-05-28 04:27:00,4.74702,4.74782,4.74681,4.74721,16000000.0
2008-05-28 04:28:00,4.74661,4.74797,4.74654,4.74797,11000000.0
2008-05-28 04:29:00,4.74842,4.74853,4.74668,4.74814,20000000.0
2008-05-28 04:30:00,4.74813,4.74813,4.74647,4.74754,16000000.0
2008-05-28 04:31:00,4.74664,4.74792,4.74661,4.74744,12000000.0
2008-05-28 04:32:00,4.74769,4.74778,4.7459,4.7459,11000000.0
2008-05-28 04:33:00,4.7465,4.74708,4.74563,4.74692,14000000.0
2008-05-28 04:34:00,4.74587,4.74777,4.74587,4.74614,11000000.0
2008-05-28 04:35:00,4.74738,4.74837,4.74729,4.74789,14000000.0
2008-05-28 04:36:00,4.74744,4.74805,4.74697,4.74773,11000000.0
2008-05-28 04:37:00,4.74792,4.74804,4.74647,4.74661,15000000.0
2008-05-28 04:38:00,4.74714,4.74765,4.74655,4.74683,7000000.0
2008-05-28 04:39:00,4.74711,4.74732,4.74601,4.74654,19000000.0
2008-05-28 04:40:00,4.74704,4.74822,4.74628,4.74628,14000000.0
2008-05-28 04:41:00,4.7475,4.7475,4.74569,4.74575,12000000.0
2008-05-28 04:42:00,4.7455,4.74674,4.74477,4.74568,11000000.0
2008-05-28 04:43:00,4.74452,4.7466,4.74448,4.7447,15000000.0
2008-05-28 04:44:00,4.74379,4.74652,4.74379,4.7455,13000000.0
2008-05-28 04:45:00,4.74494,4.74696,4.74411,4.74696,19000000.0
2008-05-28 04:46:00,4.74464,4.74673,4.74464,4.74506,14000000.0
2008-05-28 04:47:00,4.74471,4.7468,4.74471,4.74617,7000000.0
2008-05-28 04:48:00,4.74534,4.74734,4.74532,4.74629,14000000.0
2008-05-28 04:49:00,4.74688,4.74755,4.74561,4.74732,12000000.0
2008-05-28 04:50:00,4.7457,4.7474,4.7457,4.7474,9000000.0
2008-05-28 04:51:00,4.74682,4.74705,4.74503,4.74663,16000000.0
2008-05-28 04:52:00,4.74497,4.74644,4.74497,4.74644,14000000.0
2008-05-28 04:53:00,4.74638,4.74638,4.74505,4.74516,12000000.0
2008-05-28 04:54:00,4.74516,4.74606,4.74461,4.7451,9000000.0
2008-05-28 04:55:00,4.7459,4.7463,4.74479,4.74603,19000000.0
2008-05-28 04:56:00,4.74508,4.74591,4.74456,4.74564,17000000.0
2008-05-28 04:57:00,4.7456,4.74584,4.74453,4.74453,15000000.0
2008-05-28 04:58:00,4.74613,4.74635,4.74522,4.74635,7000000.0
2008-05-28 04:59:00,4.74465,4.74594,4.74464,4.74532,10000000.0
2008-05-28 05:00:00,4.74549,4.7461,4.7446,4.7461,19000000.0
2008-05-28 05:01:00,4.7454,4.74554,4.74447,4.74554,8000000.0
2008-05-28 05:02:00,4.74418,4.74553,4.74418,4.74539,8000000.0
2008-05-28 05:03:00,4.74514,4.74581,4.74464,4.74476,13000000.0
2008-05-28 05:04:00,4.74621,4.74622,4.74475,4.74616,16000000.0
2008-05-28 05:05:00,4.74626,4.74626,4.74415,4.74458,17000000.0
2008-05-28 05:06:00,4.74392,4.74513,4.74351,4.74429,15000000.0
2008-05-28 05:07:00,4.74409,4.74471,4.7436,4.74441,9000000.0
2008-05-28 05:08:00,4.74291,4.74406,4.74275,4.74355,14000000.0
2008-05-28 05:09:00,4.74362,4.74438,4.74295,4.74295,15000000.0
2008-05-28 05:10:00,4.7432,4.74404,4.74262,4.74348,13000000.0
2008-05-28 05:11:00,4.74439,4.7446,4.74347,4.74439,13000000.0
2008-05-28 05:12:00,4.74352,4.74439,4.74311,4.74311,15000000.0
2008-05-28 05:13:00,4.74355,4.74431,4.74342,4.74342,14000000.0
2008-05-28 05:14:00,4.7435,4.74453,4.74338,4.74418,13000000.0
2008-05-28 05:15:00,4.74491,4.74507,4.74363,4.7449,15000000.0
2008-05-28 05:16:00,4.7454,4.7454,4.74402,4.7445,12000000.0
2008-05-28 05:17:00,4.74495,4.74495,4.74328,4.74406,13000000.0
2008-05-28 05:18:00,4.74354,4.7447,4.74345,4.74415,14000000.0
2008-05-28 05:19:00,4.74474,4.74547,4.74419,4.74547,9000000.0
2008-05-28 05:20:00,4.74406,4.74535,4.74406,4.74416,12000000.0
2008-05-28 05:21:00,4.74506,4.74558,4.74482,4.74539,9000000.0
2008-05-28 05:22:00,4.74596,4.74596,4.74447,4.74459,13000000.0
2008-05-28 05:23:00,4.74534,4.74555,4.74396,4.74455,9000000.0
2008-05-28 05:24:00,4.74435,4.74483,4.74362,4.7437,13000000.0
2008-05-28 05:25:00,4.74432,4.74571,4.74395,4.74571,10000000.0
2008-05-28 05:26:00,4.74558,4.74558,4.7439,4.74416,11000000.0
2008-05-28 05:27:00,4.74513,4.74513,4.74378,4.74478,20000000.0
2008-05-28 05:28:00,4.74434,4.74462,4.7437,4.74428,11000000.0
2008-05-28 05:29:00,4.74413,4.74426,4.74355,4.74393,8000000.0
2008-05-28 05:30:00,4.7442,4.74459,4.74331,4.74425,13000000.0
2008-05-28 05:31:00,4.74357,4.74556,4.74357,4.74483,12000000.0
2008-05-28 05:32:00,4.74536,4.74632,4.74457,4.74604,14000000.0
2008-05-28 05:33:00,4.7466,4.7466,4.74521,4.74578,10000000.0
2008-05-28 05:34:00,4.74517,4.74588,4.74473,4.74573,14000000.0
2008-05-28 05:35:00,4.74519,4.74519,4.74452,4.74452,16000000.0
2008-05-28 05:36:00,4.74455,4.74471,4.74407,4.74407,11000000.0
2008-05-28 05:37:00,4.74524,4.74581,4.74456,4.74477,14000000.0
2008-05-28 05:38:00,4.74652,4.74652,4.74512,4.74644,12000000.0
2008-05-28 05:39:00,4.74566,4.74696,4.74566,4.74654,16000000.0
2008-05-28 05:40:00,4.74611,4.74722,4.74575,4.74575,15000000.0
2008-05-28 05:41:00,4.74552,4.7474,4.74552,4.74653,11000000.0
2008-05-28 05:42:00,4.74601,4.74691,4.74551,4.7463,20000000.0
2008-05-28 05:43:00,4.74539,4.74641,4.74507,4.74596,13000000.0
2008-05-28 05:44:00,4.74611,4.74646,4.74533,4.74538,10000000.0
2008-05-28 05:45:00,4.74501,4.74598,4.74501,4.74563,9000000.0
2008-05-28 05:46:00,4.74673,4.74673,4.74467,4.74521,24000000.0
2008-05-28 05:47:00,4.74567,4.74666,4.74526,4.74666,16000000.0
2008-05-28 05:48:00,4.7453,4.746,4.74491,4.7454,8000000.0
2008-05-28 05:49:00,4.74648,4.74648,4.74483,4.74513,7000000.0
2008-05-28 05:50:00,4.74514,4.74636,4.74478,4.74589,11000000.0
2008-05-28 05:51:00,4.74662,4.74662,4.74492,4.74612,18000000.0
2008-05-28 05:52:00,4.74508,4.74575,4.74508,4.74535,9000000.0
2008-05-28 05:53:00,4.74683,4.74683,4.74479,4.74579,15000000.0
2008-05-28 05:54:00,4.74485,4.74607,4.74485,4.74573,14000000.0
2008-05-28 05:55:00,4.74483,4.74648,4.74483,4.74648,15000000.0
2008-05-28 05:56:00,4.74638,4.74712,4.74593,4.74626,23000000.0
2008-05-28 05:57:00,4.74642,4.74699,4.74583,4.74645,17000000.0
2008-05-28 05:58:00,4.74542,4.7466,4.74542,4.74626,11000000.0
2008-05-28 05:59:00,4.74679,4.74679,4.74554,4.74628,13000000.0
2008-05-28 06:00:00,4.74522,4.74747,4.74522,4.74745,18000000.0
2008-05-28 06:01:00,4.74656,4.74757,4.7464,4.74757,9000000.0
2008-05-28 06:02:00,4.74701,4.74727,4.74626,4.74713,16000000.0
2008-05-28 06:03:00,4.74784,4.74784,4.74638,4.74701,12000000.0
2008-05-28 06:04:00,4.74687,4.74736,4.74604,4.74649,17000000.0
2008-05-28 06:05:00,4.74675,4.7476,4.74624,4.74624,11000000.0
2008-05-28 06:06:00,4.74691,4.74728,4.74577,4.74676,14000000.0
2008-05-28 06:07:00,4.74779,4.74779,4.7462,4.7463,13000000.0
2008-05-28 06:08:00,4.74695,4.7476,4.74653,4.74653,13000000.0
2008-05-28 06:09:00,4.7456,4.74693,4.7456,4.74664,11000000.0
2008-05-28 06:10:00,4.74667,4.74716,4.74622,4.74685,8000000.0
2008-05-28 06:11:00,4.74659,4.74691,4.74577,4.74632,17000000.0
2008-05-28 06:12:00,4.74676,4.74686,4.74486,4.74544,13000000.0
2008-05-28 06:13:00,4.74641,4.74641,4.74548,4.74589,13000000.0
2008-05-28 06:14:00,4.74642,4.74642,4.74522,4.74554,11000000.0
2008-05-28 06:15:00,4.74682,4.74682,4.74502,4.74526,16000000.0
2008-05-28 06:16:00,4.74606,4.74634,4.74526,4.7456,13000000.0
2008-05-28 06:17:00,4.74568,4.74575,4.74554,4.74568,18000000.0
2008-05-28 06:18:00,4.746,4.74632,4.74542,4.74613,11000000.0
2008-05-28 06:19:00,4.74513,4.74674,4.74513,4.74674,7000000.0
2008-05-28 06:20:00,4.7458,4.74651,4.74509,4.74585,17000000.0
2008-05-28 06:21:00,4.74547,4.74693,4.74547,4.74672,13000000.0
2008-05-28 06:22:00,4.74669,4.74742,4.74581,4.74726,19000000.0
2008-05-28 06:23:00,4.74666,4.74763,4.74632,4.74632,19000000.0
2008-05-28 06:24:00,4.74693,4.74693,4.74669,4.74687,20000000.0
2008-05-28 06:25:00,4.74743,4.74762,4.74599,4.74645,8000000.0
2008-05-28 06:26:00,4.7477,4.7477,4.74688,4.74688,19000000.0
2008-05-28 06:27:00,4.7481,4.7481,4.74663,4.74676,12000000.0
2008-05-28 06:28:00,4.74749,4.74779,4.74638,4.74668,10000000.0
2008-05-28 06:29:00,4.74714,4.74783,4.74667,4.7473,10000000.0
2008-05-28 06:30:00,4.7466,4.74725,4.74615,4.74654,12000000.0
2008-05-28 06:31:00,4.74674,4.74693,4.74539,4.74692,15000000.0
2008-05-28 06:32:00,4.74608,4.7461,4.74578,4.74585,11000000.0
2008-05-28 06:33:00,4.74581,4.74589,4.74558,4.74558,13000000.0
2008-05-28 06:34:00,4.74546,4.74667,4.74546,4.74656,7000000.0
2008-05-28 06:35:00,4.74599,4.74649,4.74599,4.7461,11000000.0
2008-05-28 06:36:00,4.74645,4.74665,4.74542,4.74542,7000000.0
2008-05-28 06:37:00,4.74599,4.74699,4.74574,4.7468,9000000.0
2008-05-28 06:38:00,4.74613,4.74658,4.74552,4.74595,11000000.0
2008-05-28 06:39:00,4.74615,4.74696,4.745,4.745,14000000.0
2008-05-28 06:40:00,4.74679,4.74679,4.74539,4.74608,12000000.0
2008-05-28 06:41:00,4.74564,4.74564,4.74526,4.74537,17000000.0
2008-05-28 06:42:00,4.74619,4.74637,4.74612,4.74615,13000000.0
2008-05-28 06:43:00,4.74606,4.74606,4.74543,4.74588,11000000.0
2008-05-28 06:44:00,4.74624,4.74691,4.74564,4.74614,15000000.0
2008-05-28 06:45:00,4.74612,4.74649,4.74566,4.74649,10000000.0
2008-05-28 06:46:00,4.7464,4.74675,4.74516,4.74675,14000000.0
2008-05-28 06:47:00,4.74516,4.74645,4.74515,4.74614,10000000.0
2008-05-28 06:48:00,4.74581,4.74658,4.74511,4.74514,13000000.0
2008-05-28 06:49:00,4.74669,4.74669,4.74414,4.7446,15000000.0
2008-05-28 06:50:00,4.74415,4.74527,4.74361,4.74469,16000000.0
2008-05-28 06:51:00,4.74581,4.74581,4.74443,4.74471,14000000.0
2008-05-28 06:52:00,4.74392,4.74425,4.74272,4.743,10000000.0
2008-05-28 06:53:00,4.7412,4.74312,4.7412,4.74211,12000000.0
2008-05-28 06:54:00,4.74122,4.74281,4.74103,4.74232,14000000.0
2008-05-28 06:55:00,4.74213,4.74317,4.74151,4.74302,18000000.0
2008-05-28 06:56:00,4.74339,4.74421,4.74234,4.74414,19000000.0
2008-05-28 06:57:00,4.74346,4.74346,4.74141,4.74141,8000000.0
2008-05-28 06:58:00,4.7426,4.7427,4.74161,4.74208,10000000.0
2008-05-28 06:59:00,4.74198,4.74248,4.74167,4.74217,17000000.0
2008-05-28 07:00:00,4.74224,4.74259,4.74144,4.74192,11000000.0
2008-05-28 07:01:00,4.74334,4.74334,4.74157,4.74253,11000000.0
2008-05-28 07:02:00,4.74203,4.74338,4.74179,4.74262,13000000.0
2008-05-28 07:03:00,4.74301,4.74341,4.74255,4.74278,12000000.0
2008-05-28 07:04:00,4.74283,4.74388,4.74208,4.74208,18000000.0
2008-05-28 07:05:00,4.74313,4.74428,4.7429,4.7429,12000000.0
2008-05-28 07:06:00,4.74308,4.74452,4.74302,4.74354,15000000.0
2008-05-28 07:07:00,4.74345,4.74409,4.74303,4.74385,11000000.0
2008-05-28 07:08:00,4.74316,4.74443,4.7429,4.74443,9000000.0
2008-05-28 07:09:00,4.74338,4.74454,4.74259,4.74259,15000000.0
2008-05-28 07:10:00,4.74416,4.74416,4.7425,4.7434,19000000.0
2008-05-28 07:11:00,4.74325,4.74382,4.74287,4.74334,9000000.0
2008-05-28 07:12:00,4.74412,4.74446,4.74315,4.74383,12000000.0
2008-05-28 07:13:00,4.74404,4.74462,4.74356,4.74411,19000000.0
2008-05-28 07:14:00,4.74429,4.74476,4.74392,4.74462,8000000.0
2008-05-28 07:15:00,4.74335,4.74505,4.74335,4.74465,16000000.0
2008-05-28 07:16:00,4.74428,4.74468,4.74304,4.74304,18000000.0
2008-05-28 07:17:00,4.74366,4.74492,4.74316,4.74316,22000000.0
2008-05-28 07:18:00,4.74386,4.74493,4.74352,4.74425,16000000.0
2008-05-28 07:19:00,4.74419,4.74501,4.74306,4.74378,17000000.0
2008-05-28 07:20:00,4.74392,4.74475,4.74325,4.74325,14000000.0
2008-05-28 07:21:00,4.74348,4.74442,4.74281,4.74403,16000000.0
2008-05-28 07:22:00,4.74445,4.74445,4.74285,4.74347,14000000.0
2008-05-28 07:23:00,4.74394,4.74475,4.74328,4.74475,17000000.0
2008-05-28 07:24:00,4.74507,4.74507,4.74321,4.74432,9000000.0
2008-05-28 07:25:00,4.7439,4.74399,4.74291,4.74324,13000000.0
2008-05-28 07:26:00,4.74429,4.74429,4.74307,4.74333,13000000.0
2008-05-28 07:27:00,4.7426,4.74524,4.7426,4.74521,7000000.0
2008-05-28 07:28:00,4.7433,4.74536,4.7433,4.74456,18000000.0
2008-05-28 07:29:00,4.74364,4.74445,4.74356,4.74356,8000000.0
2008-05-28 07:30:00,4.74505,4.74505,4.74357,4.74394,16000000.0
2008-05-28 07:31:00,4.74454,4.7446,4.74279,4.74279,15000000.0
2008-05-28 07:32:00,4.74394,4.74431,4.74299,4.74375,13000000.0
2008-05-28 07:33:00,4.7445,4.7445,4.74051,4.74371,8000000.0
2008-05-28 07:34:00,4.74379,4.74524,4.74379,4.74487,11000000.0
2008-05-28 07:35:00,4.7454,4.74576,4.744,4.74511,16000000.0
2008-05-28 07:36:00,4.7449,4.74583,4.74479,4.74479,11000000.0
2008-05-28 07:37:00,4.74543,4.74547,4.74414,4.74475,17000000.0
2008-05-28 07:38:00,4.74489,4.74555,4.74422,4.74502,9000000.0
2008-05-28 07:39:00,4.74485,4.74541,4.74373,4.74519,12000000.0
2008-05-28 07:40:00,4.74528,4.74528,4.74345,4.74345,14000000.0
2008-05-28 07:41:00,4.74453,4.74453,4.74257,4.74325,14000000.0
2008-05-28 07:42:00,4.74243,4.74269,4.74166,4.74191,8000000.0
2008-05-28 07:43:00,4.74168,4.74203,4.73907,4.74068,15000000.0
2008-05-28 07:44:00,4.74172,4.74172,4.74013,4.74049,13000000.0
2008-05-28 07:45:00,4.74078,4.74173,4.73977,4.74101,19000000.0
2008-05-28 07:46:00,4.74008,4.74188,4.74008,4.74187,11000000.0
2008-05-28 07:47:00,4.74225,4.74241,4.74106,4.7416,16000000.0
2008-05-28 07:48:00,4.74108,4.74199,4.74108,4.74154,9000000.0
2008-05-28 07:49:00,4.74136,4.74202,4.74097,4.74106,11000000.0
2008-05-28 07:50:00,4.74092,4.74213,4.74092,4.74161,11000000.0
2008-05-28 07:51:00,4.74244,4.74249,4.742,4.7424,13000000.0
2008-05-28 07:52:00,4.74195,4.74263,4.74124,4.74227,14000000.0
2008-05-28 07:53:00,4.74161,4.74245,4.74113,4.74234,10000000.0
2008-05-28 07:54:00,4.74198,4.74198,4.74061,4.74155,17000000.0
2008-05-28 07:55:00,4.74126,4.74169,4.74005,4.7406,10000000.0
2008-05-28 07:56:00,4.7411,4.74123,4.73981,4.74061,11000000.0
2008-05-28 07:57:00,4.74005,4.74073,4.73913,4.7404,11000000.0
2008-05-28 07:58:00,4.74051,4.74126,4.73963,4.74056,24000000.0
2008-05-28 07:59:00,4.74006,4.74082,4.74,4.74013,11000000.0
2008-05-28 08:00:00,4.73988,4.74005,4.7376,4.7376,14000000.0
2008-05-28 08:01:00,4.73734,4.73937,4.73734,4.73869,15000000.0
2008-05-28 08:02:00,4.73955,4.74035,4.73868,4.73868,16000000.0
2008-05-28 08:03:00,4.73913,4.74051,4.73913,4.73995,10000000.0
2008-05-28 08:04:00,4.74024,4.74055,4.73905,4.73905,13000000.0
2008-05-28 08:05:00,4.74076,4.74076,4.73898,4.73932,18000000.0
2008-05-28 08:06:00,4.74059,4.74128,4.73965,4.74062,14000000.0
2008-05-28 08:07:00,4.7411,4.7411,4.73961,4.73977,11000000.0
2008-05-28 08:08:00,4.73912,4.74105,4.73912,4.74052,19000000.0
2008-05-28 08:09:00,4.73999,4.74061,4.73922,4.73956,9000000.0
2008-05-28 08:10:00,4.739,4.74017,4.73849,4.73867,8000000.0
2008-05-28 08:11:00,4.73948,4.73948,4.73777,4.7387,16000000.0
2008-05-28 08:12:00,4.73886,4.73982,4.73845,4.73895,16000000.0
2008-05-28 08:13:00,4.73898,4.73936,4.73774,4.73786,15000000.0
2008-05-28 08:14:00,4.7388,4.73928,4.73804,4.73884,15000000.0
2008-05-28 08:15:00,4.73881,4.73881,4.73769,4.73775,14000000.0
2008-05-28 08:16:00,4.73838,4.73911,4.73744,4.73783,14000000.0
2008-05-28 08:17:00,4.73897,4.73897,4.73752,4.73857,15000000.0
2008-05-28 08:18:00,4.73775,4.73784,4.73676,4.73773,11000000.0
2008-05-28 08:19:00,4.73595,4.73692,4.73514,4.73648,16000000.0
2008-05-28 08:20:00,4.73555,4.73718,4.73555,4.7367,17000000.0
2008-05-28 08:21:00,4.73715,4.73715,4.73536,4.73715,15000000.0
2008-05-28 08:22:00,4.73567,4.73689,4.73562,4.73606,8000000.0
2008-05-28 08:23:00,4.73667,4.73775,4.73614,4.73671,15000000.0
2008-05-28 08:24:00,4.73691,4.73813,4.73671,4.73813,8000000.0
2008-05-28 08:25:00,4.73793,4.74319,4.73793,4.73962,17000000.0
2008-05-28 08:26:00,4.73975,4.74233,4.73839,4.73861,14000000.0
2008-05-28 08:27:00,4.73943,4.7427,4.73912,4.7427,9000000.0
2008-05-28 08:28:00,4.7396,4.74162,4.73788,4.73788,11000000.0
2008-05-28 08:29:00,4.73951,4.74132,4.73799,4.73814,15000000.0
2008-05-28 08:30:00,4.73874,4.7433,4.73874,4.7433,10000000.0
2008-05-28 08:31:00,4.73943,4.74245,4.73815,4.73865,17000000.0
2008-05-28 08:32:00,4.7372,4.73891,4.7372,4.73891,20000000.0
2008-05-28 08:33:00,4.73924,4.73938,4.73817,4.73938,7000000.0
2008-05-28 08:34:00,4.73835,4.7388,4.73793,4.73878,8000000.0
2008-05-28 08:35:00,4.73911,4.73911,4.73763,4.73895,19000000.0
2008-05-28 08:36:00,4.73841,4.73847,4.737,4.73727,14000000.0
2008-05-28 08:37:00,4.73806,4.73806,4.73654,4.73693,12000000.0
2008-05-28 08:38:00,4.73726,4.73819,4.73699,4.73731,13000000.0
2008-05-28 08:39:00,4.73684,4.73837,4.7368,4.73763,14000000.0
2008-05-28 08:40:00,4.73846,4.73846,4.73581,4.73581,12000000.0
2008-05-28 08:41:00,4.73666,4.73703,4.73582,4.73687,11000000.0
2008-05-28 08:42:00,4.73609,4.73731,4.73433,4.73502,18000000.0
2008-05-28 08:43:00,4.73487,4.73554,4.73439,4.73512,8000000.0
2008-05-28 08:44:00,4.73584,4.73598,4.73433,4.73544,12000000.0
2008-05-28 08:45:00,4.73591,4.73662,4.73455,4.73591,20000000.0
2008-05-28 08:46:00,4.73598,4.73773,4.73598,4.73751,10000000.0
2008-05-28 08:47:00,4.73786,4.73786,4.73647,4.73729,13000000.0
2008-05-28 08:48:00,4.73606,4.73679,4.73535,4.7364,16000000.0
2008-05-28 08:49:00,4.73527,4.73708,4.73515,4.73708,9000000.0
2008-05-28 08:50:00,4.73735,4.73735,4.73494,4.73608,17000000.0
2008-05-28 08:51:00,4.73576,4.73663,4.735,4.73547,8000000.0
2008-05-28 08:52:00,4.73634,4.73634,4.73409,4.73456,20000000.0
2008-05-28 08:53:00,4.73408,4.73517,4.73315,4.73444,16000000.0
2008-05-28 08:54:00,4.73446,4.73501,4.73345,4.73501,15000000.0
2008-05-28 08:55:00,4.73351,4.73549,4.73351,4.73441,12000000.0
2008-05-28 08:56:00,4.73482,4.73562,4.7344,4.73501,14000000.0
2008-05-28 08:57:00,4.73424,4.73637,4.73416,4.73592,14000000.0
2008-05-28 08:58:00,4.73688,4.73732,4.73565,4.73732,15000000.0
2008-05-28 08:59:00,4.73595,4.73635,4.7348,4.73542,15000000.0
2008-05-28 09:00:00,4.73555,4.73555,4.73336,4.73405,14000000.0
2008-05-28 09:01:00,4.73383,4.73558,4.73364,4.73558,14000000.0
2008-05-28 09:02:00,4.73469,4.73629,4.7342,4.73497,17000000.0
2008-05-28 09:03:00,4.73393,4.73573,4.73291,4.73545,16000000.0
2008-05-28 09:04:00,4.73521,4.73545,4.73425,4.7345,10000000.0
2008-05-28 09:05:00,4.73452,4.73565,4.73394,4.73559,14000000.0
2008-05-28 09:06:00,4.734,4.7356,4.73398,4.73411,14000000.0
2008-05-28 09:07:00,4.73557,4.73564,4.73437,4.73437,9000000.0
2008-05-28 09:08:00,4.73563,4.73589,4.73406,4.73523,17000000.0
2008-05-28 09:09:00,4.73434,4.73512,4.73431,4.73431,9000000.0
2008-05-28 09:10:00,4.73515,4.73515,4.73398,4.73398,12000000.0
2008-05-28 09:11:00,4.73479,4.73547,4.73334,4.73503,15000000.0
2008-05-28 09:12:00,4.73346,4.73529,4.73344,4.73529,14000000.0
2008-05-28 09:13:00,4.7359,4.7359,4.73433,4.73433,12000000.0
2008-05-28 09:14:00,4.73491,4.73586,4.73441,4.7347,13000000.0
2008-05-28 09:15:00,4.73434,4.73527,4.73328,4.73381,13000000.0
2008-05-28 09:16:00,4.7352,4.7352,4.73388,4.73438,10000000.0
2008-05-28 09:17:00,4.73542,4.73542,4.733,4.73354,14000000.0
2008-05-28 09:18:00,4.73076,4.73293,4.72998,4.731,16000000.0
2008-05-28 09:19:00,4.73036,4.731,4.7291,4.73042,14000000.0
2008-05-28 09:20:00,4.72844,4.73174,4.72841,4.73153,11000000.0
2008-05-28 09:21:00,4.73055,4.73177,4.73043,4.73177,11000000.0
2008-05-28 09:22:00,4.73231,4.73231,4.73058,4.73106,18000000.0
2008-05-28 09:23:00,4.73152,4.73166,4.73004,4.73112,18000000.0
2008-05-28 09:24:00,4.73018,4.73079,4.72941,4.73079,18000000.0
2008-05-28 09:25:00,4.72962,4.73063,4.72854,4.72923,13000000.0
2008-05-28 09:26:00,4.73088,4.73088,4.72952,4.72992,13000000.0
2008-05-28 09:27:00,4.73133,4.73133,4.73013,4.73124,11000000.0
2008-05-28 09:28:00,4.73013,4.73265,4.73013,4.7316,12000000.0
2008-05-28 09:29:00,4.73018,4.73196,4.73018,4.73191,16000000.0
2008-05-28 09:30:00,4.73123,4.73151,4.73025,4.73029,11000000.0
2008-05-28 09:31:00,4.73028,4.73112,4.72987,4.72999,13000000.0
2008-05-28 09:32:00,4.73165,4.73183,4.73028,4.73098,14000000.0
2008-05-28 09:33:00,4.73116,4.73168,4.73052,4.73168,16000000.0
2008-05-28 09:34:00,4.72998,4.7317,4.72998,4.73162,13000000.0
2008-05-28 09:35:00,4.73028,4.73137,4.73005,4.73107,9000000.0
2008-05-28 09:36:00,4.7305,4.7312,4.73009,4.7312,7000000.0
2008-05-28 09:37:00,4.73012,4.73214,4.73012,4.73182,14000000.0
2008-05-28 09:38:00,4.73149,4.73244,4.73098,4.73111,18000000.0
2008-05-28 09:39:00,4.73214,4.73214,4.73049,4.73181,15000000.0
2008-05-28 09:40:00,4.73118,4.73169,4.73076,4.73076,10000000.0
2008-05-28 09:41:00,4.73217,4.73234,4.73045,4.73111,14000000.0
2008-05-28 09:42:00,4.73102,4.73184,4.73015,4.73094,18000000.0
2008-05-28 09:43:00,4.73066,4.73104,4.72957,4.72971,9000000.0
2008-05-28 09:44:00,4.73122,4.73166,4.72962,4.73166,10000000.0
2008-05-28 09:45:00,4.73112,4.73247,4.73112,4.73247,10000000.0
2008-05-28 09:46:00,4.73053,4.7323,4.73053,4.73197,14000000.0
2008-05-28 09:47:00,4.73203,4.73383,4.73186,4.73227,11000000.0
2008-05-28 09:48:00,4.73224,4.73322,4.73201,4.73306,10000000.0
2008-05-28 09:49:00,4.73208,4.73342,4.73163,4.73342,13000000.0
2008-05-28 09:50:00,4.73177,4.73363,4.73177,4.73244,12000000.0
2008-05-28 09:51:00,4.73137,4.73206,4.72979,4.73039,18000000.0
2008-05-28 09:52:00,4.73126,4.73161,4.73014,4.73113,12000000.0
2008-05-28 09:53:00,4.73057,4.73171,4.73057,4.73074,18000000.0
2008-05-28 09:54:00,4.73165,4.73165,4.73003,4.73152,13000000.0
2008-05-28 09:55:00,4.73025,4.7319,4.73025,4.73072,14000000.0
2008-05-28 09:56:00,4.73178,4.73178,4.72962,4.73163,16000000.0
2008-05-28 09:57:00,4.73122,4.73143,4.72987,4.72987,17000000.0
2008-05-28 09:58:00,4.72992,4.73103,4.72984,4.73094,18000000.0
2008-05-28 09:59:00,4.72988,4.73065,4.72943,4.72986,7000000.0
2008-05-28 10:00:00,4.73025,4.73025,4.72709,4.7274,13000000.0
2008-05-28 10:01:00,4.72699,4.72847,4.72699,4.72847,15000000.0
2008-05-28 10:02:00,4.72855,4.72948,4.72823,4.72948,10000000.0
2008-05-28 10:03:00,4.72898,4.72963,4.72718,4.72792,15000000.0
2008-05-28 10:04:00,4.72858,4.73061,4.72795,4.73037,13000000.0
2008-05-28 10:05:00,4.72984,4.73164,4.72984,4.73064,16000000.0
2008-05-28 10:06:00,4.73049,4.73275,4.73049,4.73275,16000000.0
2008-05-28 10:07:00,4.73259,4.73456,4.7321,4.73385,24000000.0
2008-05-28 10:08:00,4.734,4.73526,4.73323,4.73448,13000000.0
2008-05-28 10:09:00,4.73463,4.73516,4.73323,4.73337,17000000.0
2008-05-28 10:10:00,4.73413,4.73464,4.73339,4.73456,14000000.0
2008-05-28 10:11:00,4.73477,4.73501,4.73377,4.73442,14000000.0
2008-05-28 10:12:00,4.73428,4.73696,4.73419,4.73678,9000000.0
2008-05-28 10:13:00,4.73672,4.73676,4.73489,4.73489,13000000.0
2008-05-28 10:14:00,4.73572,4.73642,4.73493,4.73493,10000000.0
2008-05-28 10:15:00,4.73715,4.73817,4.73546,4.73767,19000000.0
2008-05-28 10:16:00,4.7376,4.7376,4.73536,4.73611,11000000.0
2008-05-28 10:17:00,4.73598,4.73809,4.73542,4.73803,13000000.0
2008-05-28 10:18:00,4.73671,4.7387,4.73671,4.7375,21000000.0
2008-05-28 10:19:00,4.73959,4.74032,4.73791,4.73867,12000000.0
2008-05-28 10:20:00,4.74112,4.74236,4.7396,4.74236,8000000.0
2008-05-28 10:21:00,4.74268,4.74268,4.73961,4.74039,17000000.0
2008-05-28 10:22:00,4.74032,4.74083,4.73891,4.73891,15000000.0
2008-05-28 10:23:00,4.73929,4.73998,4.73905,4.73931,11000000.0
2008-05-28 10:24:00,4.73932,4.73961,4.73805,4.73919,13000000.0
2008-05-28 10:25:00,4.73809,4.73875,4.73742,4.73745,14000000.0
2008-05-28 10:26:00,4.73828,4.73909,4.73768,4.73909,10000000.0
2008-05-28 10:27:00,4.73756,4.73895,4.73726,4.73878,9000000.0
2008-05-28 10:28:00,4.73873,4.74004,4.73821,4.73928,11000000.0
2008-05-28 10:29:00,4.73909,4.74003,4.73726,4.73911,19000000.0
2008-05-28 10:30:00,4.73914,4.73957,4.73788,4.73893,11000000.0
2008-05-28 10:31:00,4.73872,4.73943,4.738,4.73833,15000000.0
2008-05-28 10:32:00,4.73766,4.73881,4.73742,4.73827,9000000.0
2008-05-28 10:33:00,4.73921,4.7397,4.73813,4.73852,16000000.0
2008-05-28 10:34:00,4.73859,4.73956,4.73795,4.73956,11000000.0
2008-05-28 10:35:00,4.73951,4.73955,4.73881,4.73897,9000000.0
2008-05-28 10:36:00,4.73921,4.74043,4.73861,4.73861,13000000.0
2008-05-28 10:37:00,4.7393,4.74022,4.7379,4.73822,14000000.0
2008-05-28 10:38:00,4.73766,4.73874,4.73759,4.73759,7000000.0
2008-05-28 10:39:00,4.7383,4.73915,4.73741,4.73763,12000000.0
2008-05-28 10:40:00,4.73821,4.73891,4.73734,4.73768,17000000.0
2008-05-28 10:41:00,4.73881,4.73902,4.73744,4.73744,15000000.0
2008-05-28 10:42:00,4.73867,4.74013,4.73849,4.74012,13000000.0
2008-05-28 10:43:00,4.73864,4.74007,4.73708,4.73708,15000000.0
2008-05-28 10:44:00,4.73934,4.73936,4.73683,4.7383,11000000.0
2008-05-28 10:45:00,4.7372,4.73799,4.73687,4.73786,17000000.0
2008-05-28 10:46:00,4.7367,4.73682,4.73579,4.73669,9000000.0
2008-05-28 10:47:00,4.73707,4.7376,4.73634,4.73707,9000000.0
2008-05-28 10:48:00,4.73778,4.73778,4.73685,4.7372,11000000.0
2008-05-28 10:49:00,4.73725,4.73799,4.73665,4.73698,11000000.0
2008-05-28 10:50:00,4.73682,4.73847,4.73681,4.73847,16000000.0
2008-05-28 10:51:00,4.73912,4.74113,4.73871,4.73978,21000000.0
2008-05-28 10:52:00,4.73986,4.74039,4.73859,4.73911,8000000.0
2008-05-28 10:53:00,4.73895,4.73996,4.73757,4.73949,12000000.0
2008-05-28 10:54:00,4.73901,4.74025,4.73826,4.73826,16000000.0
2008-05-28 10:55:00,4.74002,4.74002,4.73782,4.73802,13000000.0
2008-05-28 10:56:00,4.73909,4.73909,4.73728,4.73769,16000000.0
2008-05-28 10:57:00,4.73914,4.73952,4.73872,4.73941,10000000.0
2008-05-28 10:58:00,4.73885,4.74006,4.73812,4.73812,12000000.0
2008-05-28 10:59:00,4.74011,4.7407,4.73873,4.74008,11000000.0
2008-05-28 11:00:00,4.74165,4.74165,4.73926,4.73946,13000000.0
2008-05-28 11:01:00,4.74148,4.74148,4.74032,4.74032,9000000.0
2008-05-28 11:02:00,4.7419,4.7419,4.74089,4.74104,8000000.0
2008-05-28 11:03:00,4.74138,4.74433,4.74138,4.74406,10000000.0
2008-05-28 11:04:00,4.74449,4.74493,4.74315,4.74466,12000000.0
2008-05-28 11:05:00,4.74398,4.74576,4.74373,4.74535,11000000.0
2008-05-28 11:06:00,4.7455,4.74648,4.74481,4.74576,8000000.0
2008-05-28 11:07:00,4.74577,4.7473,4.74481,4.74677,14000000.0
2008-05-28 11:08:00,4.74605,4.74654,4.74451,4.74561,18000000.0
2008-05-28 11:09:00,4.74703,4.7484,4.74654,4.74756,15000000.0
2008-05-28 11:10:00,4.74666,4.7481,4.74616,4.7474,12000000.0
2008-05-28 11:11:00,4.74694,4.74743,4.74634,4.74699,11000000.0
2008-05-28 11:12:00,4.74631,4.7481,4.74615,4.74804,8000000.0
2008-05-28 11:13:00,4.74647,4.7476,4.74547,4.7476,15000000.0
2008-05-28 11:14:00,4.74549,4.74712,4.74549,4.74648,13000000.0
2008-05-28 11:15:00,4.7469,4.74796,4.74553,4.74796,20000000.0
2008-05-28 11:16:00,4.74855,4.74875,4.74685,4.74875,15000000.0
2008-05-28 11:17:00,4.74794,4.74914,4.74728,4.74784,18000000.0
2008-05-28 11:18:00,4.74759,4.74849,4.74718,4.74718,20000000.0
2008-05-28 11:19:00,4.74642,4.74824,4.74642,4.74802,13000000.0
2008-05-28 11:20:00,4.74607,4.74722,4.74607,4.74676,20000000.0
2008-05-28 11:21:00,4.74674,4.74726,4.74605,4.74662,18000000.0
2008-05-28 11:22:00,4.74678,4.74782,4.74651,4.74732,18000000.0
2008-05-28 11:23:00,4.74721,4.74796,4.74659,4.74738,13000000.0
2008-05-28 11:24:00,4.74579,4.74742,4.74579,4.74675,9000000.0
2008-05-28 11:25:00,4.7469,4.74878,4.7469,4.7487,8000000.0
2008-05-28 11:26:00,4.74724,4.74975,4.74724,4.74892,8000000.0
2008-05-28 11:27:00,4.74984,4.75059,4.74887,4.75059,7000000.0
2008-05-28 11:28:00,4.74959,4.75047,4.74866,4.74972,14000000.0
2008-05-28 11:29:00,4.75026,4.75145,4.74997,4.7513,16000000.0
2008-05-28 11:30:00,4.751,4.75264,4.75061,4.75264,7000000.0
2008-05-28 11:31:00,4.75251,4.75395,4.75195,4.75298,15000000.0
2008-05-28 11:32:00,4.75349,4.7542,4.75132,4.75132,10000000.0
2008-05-28 11:33:00,4.75071,4.75294,4.75062,4.75262,8000000.0
2008-05-28 11:34:00,4.75399,4.75399,4.75085,4.75203,11000000.0
2008-05-28 11:35:00,4.75083,4.75125,4.74954,4.75065,15000000.0
2008-05-28 11:36:00,4.75011,4.75067,4.74908,4.7492,14000000.0
2008-05-28 11:37:00,4.75007,4.751,4.74937,4.74937,11000000.0
2008-05-28 11:38:00,4.74905,4.75014,4.74864,4.74938,12000000.0
2008-05-28 11:39:00,4.74916,4.74976,4.7485,4.74942,13000000.0
2008-05-28 11:40:00,4.74949,4.75071,4.74865,4.75071,8000000.0
2008-05-28 11:41:00,4.74898,4.75072,4.74898,4.75012,13000000.0
2008-05-28 11:42:00,4.7505,4.75099,4.74816,4.74999,18000000.0
2008-05-28 11:43:00,4.74894,4.74998,4.74806,4.74989,13000000.0
2008-05-28 11:44:00,4.74938,4.75111,4.74938,4.74951,14000000.0
2008-05-28 11:45:00,4.7504,4.75178,4.74977,4.75104,12000000.0
2008-05-28 11:46:00,4.75105,4.75196,4.74954,4.74956,14000000.0
2008-05-28 11:47:00,4.75095,4.75095,4.74923,4.74987,15000000.0
2008-05-28 11:48:00,4.74994,4.7509,4.74993,4.74993,9000000.0
2008-05-28 11:49:00,4.74948,4.75133,4.74948,4.75133,14000000.0
2008-05-28 11:50:00,4.74994,4.75103,4.74898,4.75052,17000000.0
2008-05-28 11:51:00,4.75051,4.75056,4.74901,4.75026,15000000.0
2008-05-28 11:52:00,4.74953,4.75008,4.74839,4.74846,15000000.0
2008-05-28 11:53:00,4.74944,4.75084,4.7491,4.75029,14000000.0
2008-05-28 11:54:00,4.75026,4.75122,4.74969,4.75027,9000000.0
2008-05-28 11:55:00,4.75005,4.75021,4.74955,4.74995,11000000.0
2008-05-28 11:56:00,4.74939,4.75052,4.74876,4.74876,13000000.0
2008-05-28 11:57:00,4.74893,4.74971,4.74835,4.74851,13000000.0
2008-05-28 11:58:00,4.74968,4.75056,4.74907,4.74914,12000000.0
2008-05-28 11:59:00,4.74937,4.75153,4.74937,4.75093,12000000.0
2008-05-28 12:00:00,4.75162,4.75185,4.75016,4.75066,12000000.0
2008-05-28 12:01:00,4.75111,4.75126,4.74946,4.75064,22000000.0
2008-05-28 12:02:00,4.75101,4.75101,4.74954,4.75027,10000000.0
2008-05-28 12:03:00,4.75014,4.75145,4.7494,4.75045,18000000.0
2008-05-28 12:04:00,4.7505,4.75073,4.74895,4.74895,12000000.0
2008-05-28 12:05:00,4.75034,4.75034,4.74847,4.74998,15000000.0
2008-05-28 12:06:00,4.74846,4.74913,4.74821,4.74821,14000000.0
2008-05-28 12:07:00,4.74859,4.74984,4.74827,4.74984,15000000.0
2008-05-28 12:08:00,4.7482,4.7506,4.7482,4.74969,19000000.0
2008-05-28 12:09:00,4.74926,4.75015,4.74797,4.74961,12000000.0
2008-05-28 12:10:00,4.74874,4.74954,4.74737,4.74737,23000000.0
2008-05-28 12:11:00,4.74863,4.7496,4.74693,4.7496,21000000.0
2008-05-28 12:12:00,4.74972,4.74972,4.74822,4.74878,9000000.0
2008-05-28 12:13:00,4.74892,4.74989,4.74811,4.74855,13000000.0
2008-05-28 12:14:00,4.74809,4.74927,4.74737,4.74927,15000000.0
2008-05-28 12:15:00,4.74937,4.74957,4.74797,4.74942,14000000.0
2008-05-28 12:16:00,4.74836,4.74958,4.74769,4.74769,16000000.0
2008-05-28 12:17:00,4.74925,4.74925,4.74779,4.74832,13000000.0
2008-05-28 12:18:00,4.74891,4.7493,4.74806,4.74857,9000000.0
2008-05-28 12:19:00,4.74874,4.74934,4.74874,4.74899,10000000.0
2008-05-28 12:20:00,4.74859,4.74954,4.74832,4.74954,7000000.0
2008-05-28 12:21:00,4.74925,4.74968,4.74837,4.74942,13000000.0
2008-05-28 12:22:00,4.74837,4.74931,4.74796,4.74931,10000000.0
2008-05-28 12:23:00,4.7494,4.7494,4.7479,4.74845,10000000.0
2008-05-28 12:24:00,4.74936,4.74936,4.74729,4.74741,12000000.0
2008-05-28 12:25:00,4.74788,4.74855,4.74729,4.74827,12000000.0
2008-05-28 12:26:00,4.74739,4.74882,4.74699,4.74804,20000000.0
2008-05-28 12:27:00,4.7486,4.7486,4.747,4.74756,12000000.0
2008-05-28 12:28:00,4.74815,4.74815,4.74629,4.74754,14000000.0
2008-05-28 12:29:00,4.74747,4.748,4.74673,4.748,10000000.0
2008-05-28 12:30:00,4.74639,4.74815,4.74632,4.74815,19000000.0
2008-05-28 12:31:00,4.74635,4.7475,4.74635,4.7469,11000000.0
2008-05-28 12:32:00,4.74702,4.74747,4.7464,4.7468,10000000.0
2008-05-28 12:33:00,4.74696,4.74824,4.74652,4.74761,15000000.0
2008-05-28 12:34:00,4.74747,4.74804,4.74657,4.74693,16000000.0
2008-05-28 12:35:00,4.74787,4.74857,4.74689,4.74825,10000000.0
2008-05-28 12:36:00,4.74821,4.74987,4.74819,4.74926,11000000.0
2008-05-28 12:37:00,4.74911,4.74915,4.74725,4.74791,10000000.0
2008-05-28 12:38:00,4.74784,4.74864,4.74663,4.74675,14000000.0
2008-05-28 12:39:00,4.74813,4.74823,4.74611,4.74789,14000000.0
2008-05-28 12:40:00,4.7483,4.7483,4.74734,4.74819,11000000.0
2008-05-28 12:41:00,4.74761,4.74864,4.74699,4.74843,12000000.0
2008-05-28 12:42:00,4.74708,4.74797,4.74645,4.74736,14000000.0
2008-05-28 12:43:00,4.74749,4.74867,4.74701,4.74759,15000000.0
2008-05-28 12:44:00,4.74812,4.74866,4.74691,4.74866,16000000.0
2008-05-28 12:45:00,4.74835,4.74841,4.74699,4.74699,10000000.0
2008-05-28 12:46:00,4.74784,4.74844,4.74687,4.74772,12000000.0
2008-05-28 12:47:00,4.74807,4.74852,4.74661,4.74813,13000000.0
2008-05-28 12:48:00,4.7487,4.74958,4.74812,4.74921,12000000.0
2008-05-28 12:49:00,4.74879,4.75047,4.74879,4.74972,14000000.0
2008-05-28 12:50:00,4.74866,4.75007,4.74859,4.74859,9000000.0
2008-05-28 12:51:00,4.75001,4.75008,4.74889,4.74924,10000000.0
2008-05-28 12:52:00,4.74875,4.75019,4.74875,4.749,22000000.0
2008-05-28 12:53:00,4.75014,4.75014,4.7489,4.74914,14000000.0
2008-05-28 12:54:00,4.74839,4.74984,4.74837,4.74919,13000000.0
2008-05-28 12:55:00,4.74871,4.74969,4.74851,4.74901,21000000.0
2008-05-28 12:56:00,4.74888,4.74998,4.74869,4.74908,18000000.0
2008-05-28 12:57:00,4.74957,4.75014,4.74957,4.75014,7000000.0
2008-05-28 12:58:00,4.74889,4.75113,4.74889,4.75061,12000000.0
2008-05-28 12:59:00,4.75132,4.75233,4.75049,4.7522,18000000.0
2008-05-28 13:00:00,4.75162,4.75286,4.75101,4.75145,14000000.0
2008-05-28 13:01:00,4.75174,4.75274,4.75142,4.75181,11000000.0
2008-05-28 13:02:00,4.75354,4.7554,4.75327,4.75387,15000000.0
2008-05-28 13:03:00,4.75328,4.75438,4.75202,4.75315,15000000.0
2008-05-28 13:04:00,4.75464,4.75559,4.75352,4.75534,16000000.0
2008-05-28 13:05:00,4.75487,4.75606,4.75413,4.75514,9000000.0
2008-05-28 13:06:00,4.75531,4.75592,4.7545,4.75577,13000000.0
2008-05-28 13:07:00,4.75491,4.75604,4.7542,4.75567,13000000.0
2008-05-28 13:08:00,4.7562,4.7562,4.75477,4.75477,10000000.0
2008-05-28 13:09:00,4.75621,4.75621,4.75467,4.7553,15000000.0
2008-05-28 13:10:00,4.75487,4.75578,4.75395,4.7552,12000000.0
2008-05-28 13:11:00,4.7552,4.7552,4.75363,4.75517,12000000.0
2008-05-28 13:12:00,4.75441,4.75534,4.75401,4.75461,12000000.0
2008-05-28 13:13:00,4.75578,4.75578,4.75392,4.75468,11000000.0
2008-05-28 13:14:00,4.75488,4.75492,4.75381,4.75443,9000000.0
2008-05-28 13:15:00,4.75457,4.75457,4.75325,4.75454,15000000.0
2008-05-28 13:16:00,4.75444,4.75527,4.75287,4.75441,15000000.0
2008-05-28 13:17:00,4.75472,4.75655,4.75472,4.755,17000000.0
2008-05-28 13:18:00,4.75744,4.75882,4.7557,4.7586,15000000.0
2008-05-28 13:19:00,4.75784,4.76184,4.75784,4.76107,15000000.0
2008-05-28 13:20:00,4.7609,4.7612,4.75913,4.76017,19000000.0
2008-05-28 13:21:00,4.76001,4.76069,4.75914,4.76021,10000000.0
2008-05-28 13:22:00,4.75927,4.76098,4.75869,4.76067,8000000.0
2008-05-28 13:23:00,4.76207,4.7628,4.75963,4.7617,15000000.0
2008-05-28 13:24:00,4.76106,4.76106,4.75927,4.75963,11000000.0
2008-05-28 13:25:00,4.75864,4.75965,4.75854,4.75965,9000000.0
2008-05-28 13:26:00,4.75933,4.75944,4.75794,4.75855,8000000.0
2008-05-28 13:27:00,4.75932,4.76055,4.75837,4.76027,15000000.0
2008-05-28 13:28:00,4.75922,4.76099,4.759,4.75943,17000000.0
2008-05-28 13:29:00,4.76077,4.76124,4.75967,4.76124,11000000.0
2008-05-28 13:30:00,4.76072,4.76173,4.76031,4.76056,21000000.0
2008-05-28 13:31:00,4.7609,4.76158,4.7605,4.76086,11000000.0
2008-05-28 13:32:00,4.76168,4.76179,4.76057,4.76161,10000000.0
2008-05-28 13:33:00,4.76158,4.76272,4.76105,4.76157,8000000.0
2008-05-28 13:34:00,4.76348,4.76348,4.76092,4.76187,15000000.0
2008-05-28 13:35:00,4.76139,4.76261,4.76058,4.76189,13000000.0
2008-05-28 13:36:00,4.76133,4.76203,4.76047,4.76064,11000000.0
2008-05-28 13:37:00,4.76029,4.76166,4.75994,4.7605,8000000.0
2008-05-28 13:38:00,4.76079,4.76186,4.75987,4.76117,13000000.0
2008-05-28 13:39:00,4.76121,4.76182,4.7604,4.76077,7000000.0
2008-05-28 13:40:00,4.76141,4.76147,4.75998,4.76142,12000000.0
2008-05-28 13:41:00,4.76129,4.76142,4.75971,4.76036,15000000.0
2008-05-28 13:42:00,4.76074,4.76075,4.75903,4.75903,22000000.0
2008-05-28 13:43:00,4.7583,4.76007,4.75782,4.75904,13000000.0
2008-05-28 13:44:00,4.75811,4.7593,4.75811,4.75886,14000000.0
2008-05-28 13:45:00,4.7605,4.7607,4.75882,4.7603,7000000.0
2008-05-28 13:46:00,4.76026,4.76026,4.75923,4.75985,11000000.0
2008-05-28 13:47:00,4.75958,4.75975,4.75891,4.75934,11000000.0
2008-05-28 13:48:00,4.76017,4.76048,4.75919,4.75995,14000000.0
2008-05-28 13:49:00,4.758,4.7594,4.758,4.75859,13000000.0
2008-05-28 13:50:00,4.75886,4.75971,4.75842,4.7591,12000000.0
2008-05-28 13:51:00,4.75959,4.75959,4.75801,4.75859,11000000.0
2008-05-28 13:52:00,4.75813,4.75872,4.75813,4.7586,9000000.0
2008-05-28 13:53:00,4.75836,4.75903,4.75795,4.7587,11000000.0
2008-05-28 13:54:00,4.75879,4.75922,4.75798,4.75905,17000000.0
2008-05-28 13:55:00,4.75956,4.75956,4.75753,4.75753,22000000.0
2008-05-28 13:56:00,4.75809,4.75904,4.75749,4.75849,13000000.0
2008-05-28 13:57:00,4.75871,4.75872,4.7569,4.75764,19000000.0
2008-05-28 13:58:00,4.75738,4.75856,4.75708,4.75856,11000000.0
2008-05-28 13:59:00,4.75854,4.7586,4.75768,4.7586,7000000.0
2008-05-28 14:00:00,4.75774,4.75956,4.75774,4.75854,9000000.0
2008-05-28 14:01:00,4.75977,4.75977,4.75813,4.7583,7000000.0
2008-05-28 14:02:00,4.75858,4.75858,4.7567,4.75819,13000000.0
2008-05-28 14:03:00,4.75769,4.75843,4.75714,4.75843,17000000.0
2008-05-28 14:04:00,4.75874,4.75874,4.75657,4.75657,13000000.0
2008-05-28 14:05:00,4.75714,4.75738,4.75532,4.75532,8000000.0
2008-05-28 14:06:00,4.75601,4.75711,4.75539,4.75711,10000000.0
2008-05-28 14:07:00,4.75728,4.75728,4.75617,4.75661,10000000.0
2008-05-28 14:08:00,4.75763,4.75763,4.75584,4.75584,14000000.0
2008-05-28 14:09:00,4.75597,4.7575,4.75587,4.75723,16000000.0
2008-05-28 14:10:00,4.75669,4.75742,4.75568,4.75668,12000000.0
2008-05-28 14:11:00,4.75622,4.75797,4.75622,4.75768,14000000.0
2008-05-28 14:12:00,4.75766,4.75882,4.75718,4.75803,13000000.0
2008-05-28 14:13:00,4.75724,4.75831,4.75724,4.75726,11000000.0
2008-05-28 14:14:00,4.7583,4.75956,4.75755,4.75891,14000000.0
2008-05-28 14:15:00,4.75744,4.75981,4.75744,4.75936,11000000.0
2008-05-28 14:16:00,4.75974,4.76246,4.75947,4.76246,11000000.0
2008-05-28 14:17:00,4.76323,4.76536,4.76235,4.76302,14000000.0
2008-05-28 14:18:00,4.76492,4.76539,4.7635,4.76396,11000000.0
2008-05-28 14:19:00,4.76483,4.76483,4.76256,4.76347,8000000.0
2008-05-28 14:20:00,4.76332,4.76403,4.76165,4.76265,10000000.0
2008-05-28 14:21:00,4.76085,4.76185,4.76085,4.76134,14000000.0
2008-05-28 14:22:00,4.7619,4.7622,4.76078,4.76177,17000000.0
2008-05-28 14:23:00,4.76214,4.76214,4.76,4.76076,8000000.0
2008-05-28 14:24:00,4.76021,4.76106,4.75874,4.76034,16000000.0
2008-05-28 14:25:00,4.76044,4.76099,4.75975,4.76034,11000000.0
2008-05-28 14:26:00,4.76118,4.76118,4.75924,4.76,14000000.0
2008-05-28 14:27:00,4.75975,4.76035,4.75909,4.75909,8000000.0
2008-05-28 14:28:00,4.75964,4.76012,4.75886,4.75961,11000000.0
2008-05-28 14:29:00,4.76004,4.76013,4.75791,4.76004,11000000.0
2008-05-28 14:30:00,4.761,4.76536,4.76094,4.76496,14000000.0
2008-05-28 14:31:00,4.76439,4.76766,4.7642,4.76757,15000000.0
2008-05-28 14:32:00,4.76819,4.76969,4.76676,4.76803,9000000.0
2008-05-28 14:33:00,4.76899,4.77191,4.76828,4.77191,12000000.0
2008-05-28 14:34:00,4.77177,4.77177,4.76963,4.77079,12000000.0
2008-05-28 14:35:00,4.7716,4.7716,4.76835,4.76911,18000000.0
2008-05-28 14:36:00,4.76934,4.76974,4.76748,4.76905,12000000.0
2008-05-28 14:37:00,4.7697,4.7697,4.76718,4.76795,12000000.0
2008-05-28 14:38:00,4.76812,4.76981,4.7675,4.76902,24000000.0
2008-05-28 14:39:00,4.76906,4.76991,4.76764,4.76937,12000000.0
2008-05-28 14:40:00,4.76832,4.76979,4.76774,4.76839,15000000.0
2008-05-28 14:41:00,4.76888,4.76957,4.7677,4.76957,17000000.0
2008-05-28 14:42:00,4.76819,4.76991,4.76793,4.76819,15000000.0
2008-05-28 14:43:00,4.76868,4.76868,4.76659,4.7679,9000000.0
2008-05-28 14:44:00,4.76776,4.76788,4.76663,4.76681,7000000.0
2008-05-28 14:45:00,4.7667,4.76685,4.76526,4.76572,17000000.0
2008-05-28 14:46:00,4.76532,4.76679,4.76532,4.76569,14000000.0
2008-05-28 14:47:00,4.76729,4.76747,4.7654,4.76703,16000000.0
2008-05-28 14:48:00,4.76685,4.76788,4.76616,4.76635,12000000.0
2008-05-28 14:49:00,4.76716,4.76716,4.76527,4.76636,20000000.0
2008-05-28 14:50:00,4.76667,4.7672,4.76524,4.76677,12000000.0
2008-05-28 14:51:00,4.76627,4.76713,4.7649,4.76667,12000000.0
2008-05-28 14:52:00,4.76594,4.76603,4.76376,4.76498,22000000.0
2008-05-28 14:53:00,4.76372,4.76582,4.76313,4.76446,17000000.0
2008-05-28 14:54:00,4.76417,4.76456,4.7636,4.76426,14000000.0
2008-05-28 14:55:00,4.76556,4.76649,4.76378,4.76649,20000000.0
2008-05-28 14:56:00,4.76671,4.76743,4.76431,4.76651,22000000.0
2008-05-28 14:57:00,4.76714,4.76765,4.76602,4.76699,10000000.0
2008-05-28 14:58:00,4.76705,4.76762,4.7665,4.7665,17000000.0
2008-05-28 14:59:00,4.76823,4.76823,4.76652,4.76653,12000000.0
2008-05-28 15:00:00,4.76698,4.76698,4.76454,4.76454,14000000.0
2008-05-28 15:01:00,4.76372,4.76498,4.76292,4.76399,16000000.0
2008-05-28 15:02:00,4.7632,4.76433,4.76234,4.76432,13000000.0
2008-05-28 15:03:00,4.7633,4.76389,4.76307,4.76381,7000000.0
2008-05-28 15:04:00,4.76432,4.76432,4.76301,4.76391,12000000.0
2008-05-28 15:05:00,4.76295,4.76571,4.76295,4.76427,20000000.0
2008-05-28 15:06:00,4.76461,4.76597,4.76417,4.76597,9000000.0
2008-05-28 15:07:00,4.76518,4.76628,4.76394,4.76463,9000000.0
2008-05-28 15:08:00,4.76487,4.76562,4.76354,4.76478,14000000.0
2008-05-28 15:09:00,4.76563,4.76593,4.76424,4.76488,14000000.0
2008-05-28 15:10:00,4.76448,4.76533,4.76412,4.76445,15000000.0
2008-05-28 15:11:00,4.76485,4.76503,4.76352,4.76393,10000000.0
2008-05-28 15:12:00,4.7643,4.76446,4.76368,4.76371,10000000.0
2008-05-28 15:13:00,4.7636,4.76445,4.76245,4.76392,20000000.0
2008-05-28 15:14:00,4.76447,4.76469,4.76314,4.76361,10000000.0
2008-05-28 15:15:00,4.76374,4.76436,4.76262,4.76262,13000000.0
2008-05-28 15:16:00,4.76424,4.76488,4.7625,4.7625,11000000.0
2008-05-28 15:17:00,4.76312,4.76397,4.76284,4.76338,17000000.0
2008-05-28 15:18:00,4.7634,4.764,4.76296,4.76368,11000000.0
2008-05-28 15:19:00,4.76488,4.76493,4.76366,4.76469,18000000.0
2008-05-28 15:20:00,4.76441,4.76475,4.76282,4.76282,14000000.0
2008-05-28 15:21:00,4.76442,4.76442,4.76318,4.76323,15000000.0
2008-05-28 15:22:00,4.76509,4.76509,4.76363,4.76363,8000000.0
2008-05-28 15:23:00,4.76516,4.76576,4.76387,4.76518,15000000.0
2008-05-28 15:24:00,4.76488,4.76616,4.76447,4.76461,12000000.0
2008-05-28 15:25:00,4.76545,4.76587,4.76309,4.76456,12000000.0
2008-05-28 15:26:00,4.76318,4.76376,4.76119,4.76233,15000000.0
2008-05-28 15:27:00,4.76189,4.76335,4.7615,4.76293,12000000.0
2008-05-28 15:28:00,4.76306,4.76356,4.76182,4.76356,12000000.0
2008-05-28 15:29:00,4.76311,4.76409,4.76196,4.76225,10000000.0
2008-05-28 15:30:00,4.76315,4.76382,4.76228,4.76228,12000000.0
2008-05-28 15:31:00,4.76379,4.76433,4.76231,4.76433,19000000.0
2008-05-28 15:32:00,4.76183,4.76424,4.76183,4.76424,7000000.0
2008-05-28 15:33:00,4.76423,4.76426,4.76297,4.76308,7000000.0
2008-05-28 15:34:00,4.76413,4.76444,4.76259,4.76277,12000000.0
2008-05-28 15:35:00,4.76303,4.76432,4.76182,4.76248,17000000.0
2008-05-28 15:36:00,4.76274,4.76418,4.76256,4.76305,11000000.0
2008-05-28 15:37:00,4.7642,4.76435,4.76252,4.76395,14000000.0
2008-05-28 15:38:00,4.76377,4.76377,4.76049,4.76049,20000000.0
2008-05-28 15:39:00,4.76151,4.76223,4.76093,4.76106,8000000.0
2008-05-28 15:40:00,4.76145,4.7624,4.7603,4.7624,11000000.0
2008-05-28 15:41:00,4.76214,4.76218,4.76052,4.76218,10000000.0
2008-05-28 15:42:00,4.76147,4.76147,4.75941,4.76104,13000000.0
2008-05-28 15:43:00,4.75916,4.7615,4.75916,4.7607,14000000.0
2008-05-28 15:44:00,4.76003,4.76068,4.7593,4.76034,8000000.0
2008-05-28 15:45:00,4.7592,4.76084,4.75886,4.76084,10000000.0
2008-05-28 15:46:00,4.76073,4.76134,4.75982,4.76134,12000000.0
2008-05-28 15:47:00,4.76068,4.76209,4.76036,4.76039,18000000.0
2008-05-28 15:48:00,4.76029,4.76173,4.76029,4.76161,9000000.0
2008-05-28 15:49:00,4.76133,4.76133,4.75976,4.76036,14000000.0
2008-05-28 15:50:00,4.76015,4.7607,4.75868,4.76022,18000000.0
2008-05-28 15:51:00,4.75936,4.75962,4.75858,4.75897,8000000.0
2008-05-28 15:52:00,4.75975,4.75987,4.7581,4.75824,11000000.0
2008-05-28 15:53:00,4.75973,4.75983,4.7577,4.75933,15000000.0
2008-05-28 15:54:00,4.76035,4.76047,4.759,4.75923,9000000.0
2008-05-28 15:55:00,4.75937,4.76008,4.75911,4.75937,9000000.0
2008-05-28 15:56:00,4.76024,4.76024,4.75843,4.75953,11000000.0
2008-05-28 15:57:00,4.75829,4.75963,4.75746,4.75963,15000000.0
2008-05-28 15:58:00,4.7597,4.7597,4.75814,4.75954,13000000.0
2008-05-28 15:59:00,4.75875,4.76105,4.75875,4.76042,15000000.0
2008-05-28 16:00:00,4.76042,4.76107,4.7595,4.75969,11000000.0
2008-05-28 16:01:00,4.76156,4.76196,4.76002,4.76196,14000000.0
2008-05-28 16:02:00,4.76184,4.76184,4.75933,4.75933,11000000.0
2008-05-28 16:03:00,4.76045,4.76091,4.7596,4.76004,8000000.0
2008-05-28 16:04:00,4.75968,4.76087,4.75934,4.76087,8000000.0
2008-05-28 16:05:00,4.76049,4.76079,4.75982,4.76001,8000000.0
2008-05-28 16:06:00,4.75873,4.76014,4.75812,4.76014,16000000.0
2008-05-28 16:07:00,4.7602,4.76086,4.75874,4.75963,18000000.0
2008-05-28 16:08:00,4.75857,4.76014,4.75845,4.75874,14000000.0
2008-05-28 16:09:00,4.75891,4.75936,4.75725,4.75886,12000000.0
2008-05-28 16:10:00,4.75945,4.75945,4.75741,4.75761,10000000.0
2008-05-28 16:11:00,4.75845,4.75913,4.75693,4.75913,13000000.0
2008-05-28 16:12:00,4.75887,4.75908,4.75709,4.75757,16000000.0
2008-05-28 16:13:00,4.75721,4.75832,4.75664,4.75815,7000000.0
2008-05-28 16:14:00,4.75637,4.75731,4.75515,4.75636,16000000.0
2008-05-28 16:15:00,4.7563,4.75689,4.75568,4.75689,15000000.0
2008-05-28 16:16:00,4.75589,4.7572,4.75513,4.75513,17000000.0
2008-05-28 16:17:00,4.75635,4.75761,4.75591,4.75761,10000000.0
2008-05-28 16:18:00,4.75695,4.75695,4.75562,4.7564,10000000.0
2008-05-28 16:19:00,4.75691,4.75697,4.75379,4.75464,12000000.0
2008-05-28 16:20:00,4.7541,4.75508,4.75365,4.75504,11000000.0
2008-05-28 16:21:00,4.75462,4.75545,4.75394,4.75431,8000000.0
2008-05-28 16:22:00,4.75549,4.75596,4.75436,4.75581,16000000.0
2008-05-28 16:23:00,4.75466,4.75684,4.75431,4.7561,11000000.0
2008-05-28 16:24:00,4.75611,4.75724,4.7551,4.75655,14000000.0
2008-05-28 16:25:00,4.75791,4.75791,4.7562,4.75736,13000000.0
2008-05-28 16:26:00,4.75792,4.75827,4.7566,4.7566,16000000.0
2008-05-28 16:27:00,4.75719,4.75898,4.75712,4.75723,20000000.0
2008-05-28 16:28:00,4.75885,4.75911,4.75745,4.75873,12000000.0
2008-05-28 16:29:00,4.75852,4.75964,4.75752,4.75874,13000000.0
2008-05-28 16:30:00,4.7595,4.76049,4.75823,4.76004,17000000.0
2008-05-28 16:31:00,4.76036,4.76039,4.75901,4.76037,13000000.0
2008-05-28 16:32:00,4.75977,4.76039,4.75936,4.76039,10000000.0
2008-05-28 16:33:00,4.75985,4.76126,4.75985,4.76111,15000000.0
2008-05-28 16:34:00,4.75959,4.76102,4.75941,4.76102,9000000.0
2008-05-28 16:35:00,4.76087,4.76087,4.75919,4.75919,18000000.0
2008-05-28 16:36:00,4.75965,4.76009,4.75861,4.75892,8000000.0
2008-05-28 16:37:00,4.75993,4.76031,4.75845,4.75961,22000000.0
2008-05-28 16:38:00,4.75982,4.76088,4.75849,4.75928,14000000.0
2008-05-28 16:39:00,4.7601,4.76093,4.7592,4.75996,14000000.0
2008-05-28 16:40:00,4.76041,4.76092,4.75932,4.76019,17000000.0
2008-05-28 16:41:00,4.76062,4.76226,4.76062,4.76162,9000000.0
2008-05-28 16:42:00,4.76118,4.76252,4.76115,4.76251,13000000.0
2008-05-28 16:43:00,4.76171,4.76299,4.76139,4.76279,13000000.0
2008-05-28 16:44:00,4.76229,4.76276,4.76128,4.76253,11000000.0
2008-05-28 16:45:00,4.76097,4.76301,4.76097,4.762,18000000.0
2008-05-28 16:46:00,4.76271,4.76271,4.76072,4.76159,11000000.0
2008-05-28 16:47:00,4.76155,4.76223,4.76094,4.76138,15000000.0
2008-05-28 16:48:00,4.76075,4.76187,4.76059,4.76077,7000000.0
2008-05-28 16:49:00,4.76154,4.76154,4.76023,4.7604,16000000.0
2008-05-28 16:50:00,4.76093,4.7617,4.76037,4.76095,9000000.0
2008-05-28 16:51:00,4.76167,4.76234,4.76074,4.76222,22000000.0
2008-05-28 16:52:00,4.7607,4.76153,4.75986,4.75986,11000000.0
2008-05-28 16:53:00,4.76181,4.76228,4.75983,4.76047,12000000.0
2008-05-28 16:54:00,4.7616,4.76241,4.75987,4.76156,17000000.0
2008-05-28 16:55:00,4.76056,4.76218,4.76056,4.76091,15000000.0
2008-05-28 16:56:00,4.76174,4.76284,4.7611,4.76171,11000000.0
2008-05-28 16:57:00,4.76289,4.76432,4.76258,4.76432,8000000.0
2008-05-28 16:58:00,4.76453,4.7669,4.76334,4.7669,12000000.0
2008-05-28 16:59:00,4.76709,4.7675,4.76566,4.76663,15000000.0
2008-05-28 17:00:00,4.76687,4.76826,4.76605,4.76605,10000000.0
2008-05-28 17:01:00,4.76619,4.76639,4.76525,4.76531,10000000.0
2008-05-28 17:02:00,4.76465,4.76661,4.76465,4.76633,8000000.0
2008-05-28 17:03:00,4.76538,4.76637,4.76495,4.76591,11000000.0
2008-05-28 17:04:00,4.76575,4.76624,4.76532,4.76591,10000000.0
2008-05-28 17:05:00,4.7661,4.76697,4.76556,4.76695,18000000.0
2008-05-28 17:06:00,4.76598,4.76863,4.76598,4.76847,9000000.0
2008-05-28 17:07:00,4.76819,4.76917,4.76696,4.76777,20000000.0
2008-05-28 17:08:00,4.768,4.77051,4.76789,4.77051,11000000.0
2008-05-28 17:09:00,4.76871,4.77054,4.76842,4.77054,14000000.0
2008-05-28 17:10:00,4.77042,4.77189,4.76977,4.77022,10000000.0
2008-05-28 17:11:00,4.7715,4.77169,4.77034,4.77037,12000000.0
2008-05-28 17:12:00,4.77136,4.77136,4.77005,4.77027,7000000.0
2008-05-28 17:13:00,4.76922,4.77072,4.76851,4.76868,13000000.0
2008-05-28 17:14:00,4.7691,4.76958,4.76783,4.7684,13000000.0
2008-05-28 17:15:00,4.76752,4.76903,4.76642,4.7684,12000000.0
2008-05-28 17:16:00,4.76857,4.76857,4.76765,4.76803,13000000.0
2008-05-28 17:17:00,4.76858,4.76858,4.76709,4.76809,12000000.0
2008-05-28 17:18:00,4.76744,4.76841,4.76671,4.76686,15000000.0
2008-05-28 17:19:00,4.76788,4.76788,4.76601,4.7668,10000000.0
2008-05-28 17:20:00,4.76639,4.7665,4.76501,4.76588,13000000.0
2008-05-28 17:21:00,4.76685,4.76717,4.76538,4.76601,17000000.0
2008-05-28 17:22:00,4.76762,4.76782,4.76648,4.76702,15000000.0
2008-05-28 17:23:00,4.76816,4.76836,4.76721,4.76742,10000000.0
2008-05-28 17:24:00,4.76794,4.76794,4.76616,4.7667,17000000.0
2008-05-28 17:25:00,4.76657,4.76708,4.76581,4.76667,11000000.0
2008-05-28 17:26:00,4.76626,4.76692,4.76558,4.7661,12000000.0
2008-05-28 17:27:00,4.76661,4.76713,4.76601,4.76647,9000000.0
2008-05-28 17:28:00,4.76595,4.76704,4.76554,4.76704,16000000.0
2008-05-28 17:29:00,4.76669,4.76669,4.76504,4.76613,9000000.0
2008-05-28 17:30:00,4.76687,4.76711,4.76551,4.76643,11000000.0
2008-05-28 17:31:00,4.76607,4.76733,4.76557,4.76733,13000000.0
2008-05-28 17:32:00,4.76535,4.76763,4.76535,4.76727,13000000.0
2008-05-28 17:33:00,4.76582,4.76725,4.76572,4.76674,11000000.0
2008-05-28 17:34:00,4.76807,4.76807,4.76643,4.76707,12000000.0
2008-05-28 17:35:00,4.76687,4.76769,4.76682,4.76712,13000000.0
2008-05-28 17:36:00,4.76811,4.76833,4.76638,4.76778,14000000.0
2008-05-28 17:37:00,4.76954,4.76954,4.76788,4.76841,10000000.0
2008-05-28 17:38:00,4.76854,4.76854,4.76687,4.76793,7000000.0
2008-05-28 17:39:00,4.76822,4.76822,4.76703,4.76788,16000000.0
2008-05-28 17:40:00,4.76797,4.76864,4.76652,4.76726,17000000.0
2008-05-28 17:41:00,4.76785,4.76894,4.76708,4.76812,16000000.0
2008-05-28 17:42:00,4.76823,4.76837,4.76703,4.76703,16000000.0
2008-05-28 17:43:00,4.76933,4.76933,4.76773,4.7688,17000000.0
2008-05-28 17:44:00,4.76944,4.76944,4.76796,4.76801,8000000.0
2008-05-28 17:45:00,4.76793,4.76845,4.76701,4.76743,11000000.0
2008-05-28 17:46:00,4.76816,4.76823,4.76736,4.76783,9000000.0
2008-05-28 17:47:00,4.76775,4.7681,4.76652,4.76769,19000000.0
2008-05-28 17:48:00,4.76777,4.76793,4.76632,4.76645,16000000.0
2008-05-28 17:49:00,4.76619,4.76726,4.76578,4.76627,15000000.0
2008-05-28 17:50:00,4.76606,4.76764,4.76586,4.76586,11000000.0
2008-05-28 17:51:00,4.76715,4.76747,4.76657,4.76722,9000000.0
2008-05-28 17:52:00,4.76642,4.76687,4.76573,4.76573,11000000.0
2008-05-28 17:53:00,4.7669,4.7669,4.76596,4.76651,9000000.0
2008-05-28 17:54:00,4.76721,4.76763,4.7667,4.76691,10000000.0
2008-05-28 17:55:00,4.76763,4.76763,4.76562,4.7662,10000000.0
2008-05-28 17:56:00,4.76633,4.7675,4.766,4.7675,16000000.0
2008-05-28 17:57:00,4.76582,4.76769,4.76582,4.767,14000000.0
2008-05-28 17:58:00,4.76738,4.76779,4.7664,4.76758,24000000.0
2008-05-28 17:59:00,4.76647,4.76703,4.76604,4.76689,11000000.0
2008-05-28 18:00:00,4.76725,4.76739,4.76555,4.76636,10000000.0
2008-05-28 18:01:00,4.76736,4.76736,4.76555,4.76572,14000000.0
2008-05-28 18:02:00,4.76597,4.76728,4.76465,4.76667,12000000.0
2008-05-28 18:03:00,4.76582,4.76747,4.76582,4.7662,17000000.0
2008-05-28 18:04:00,4.76652,4.76692,4.76529,4.76692,15000000.0
2008-05-28 18:05:00,4.76558,4.76823,4.76558,4.76823,15000000.0
2008-05-28 18:06:00,4.76801,4.76832,4.76634,4.76735,15000000.0
2008-05-28 18:07:00,4.76747,4.76813,4.76636,4.76706,16000000.0
2008-05-28 18:08:00,4.76653,4.76697,4.76555,4.76663,16000000.0
2008-05-28 18:09:00,4.76631,4.76667,4.76509,4.76511,12000000.0
2008-05-28 18:10:00,4.76541,4.76585,4.76416,4.76524,17000000.0
2008-05-28 18:11:00,4.76529,4.76529,4.76346,4.76516,16000000.0
2008-05-28 18:12:00,4.76442,4.76485,4.76262,4.76386,13000000.0
2008-05-28 18:13:00,4.76211,4.76413,4.76211,4.7631,17000000.0
2008-05-28 18:14:00,4.76367,4.76456,4.76249,4.76313,13000000.0
2008-05-28 18:15:00,4.76435,4.76511,4.76369,4.76501,13000000.0
2008-05-28 18:16:00,4.7651,4.76532,4.76356,4.76426,15000000.0
2008-05-28 18:17:00,4.76491,4.76523,4.76355,4.76446,16000000.0
2008-05-28 18:18:00,4.76412,4.76529,4.76328,4.76423,18000000.0
2008-05-28 18:19:00,4.76405,4.7655,4.76399,4.76438,12000000.0
2008-05-28 18:20:00,4.76545,4.76559,4.76395,4.76431,16000000.0
2008-05-28 18:21:00,4.76483,4.7652,4.76382,4.76495,19000000.0
2008-05-28 18:22:00,4.7655,4.7655,4.76381,4.76474,20000000.0
2008-05-28 18:23:00,4.76559,4.76559,4.76402,4.76445,16000000.0
2008-05-28 18:24:00,4.76606,4.76606,4.76432,4.76488,14000000.0
2008-05-28 18:25:00,4.76396,4.76598,4.76396,4.7647,18000000.0
2008-05-28 18:26:00,4.76517,4.76604,4.76485,4.76604,9000000.0
2008-05-28 18:27:00,4.76543,4.76626,4.76468,4.76572,16000000.0
2008-05-28 18:28:00,4.76562,4.76682,4.76558,4.76636,11000000.0
2008-05-28 18:29:00,4.76546,4.76638,4.76505,4.76638,15000000.0
2008-05-28 18:30:00,4.76653,4.76658,4.7652,4.7658,14000000.0
2008-05-28 18:31:00,4.76637,4.76637,4.76502,4.76542,19000000.0
2008-05-28 18:32:00,4.76568,4.76626,4.76375,4.76375,13000000.0
2008-05-28 18:33:00,4.76403,4.76539,4.76403,4.76494,13000000.0
2008-05-28 18:34:00,4.76518,4.76543,4.76434,4.76502,9000000.0
2008-05-28 18:35:00,4.76631,4.76631,4.76398,4.76445,14000000.0
2008-05-28 18:36:00,4.76368,4.7655,4.76346,4.76445,12000000.0
2008-05-28 18:37:00,4.76629,4.76629,4.76378,4.76445,13000000.0
2008-05-28 18:38:00,4.76512,4.76512,4.76394,4.76424,17000000.0
2008-05-28 18:39:00,4.76492,4.76552,4.76365,4.76521,18000000.0
2008-05-28 18:40:00,4.76452,4.76518,4.76396,4.76482,14000000.0
2008-05-28 18:41:00,4.76429,4.76522,4.76376,4.76397,18000000.0
2008-05-28 18:42:00,4.76368,4.76522,4.76368,4.76445,14000000.0
2008-05-28 18:43:00,4.76477,4.76489,4.76345,4.76421,14000000.0
2008-05-28 18:44:00,4.76426,4.76495,4.76391,4.76447,12000000.0
2008-05-28 18:45:00,4.76547,4.7655,4.76393,4.76533,17000000.0
2008-05-28 18:46:00,4.7633,4.76496,4.7632,4.76387,15000000.0
2008-05-28 18:47:00,4.76411,4.76517,4.76402,4.76478,16000000.0
2008-05-28 18:48:00,4.76492,4.76541,4.7641,4.76508,11000000.0
2008-05-28 18:49:00,4.76497,4.7653,4.76354,4.76458,8000000.0
2008-05-28 18:50:00,4.7642,4.76486,4.76325,4.76358,16000000.0
2008-05-28 18:51:00,4.76452,4.76458,4.76242,4.76276,19000000.0
2008-05-28 18:52:00,4.76378,4.76414,4.76245,4.76245,10000000.0
2008-05-28 18:53:00,4.76234,4.76389,4.76232,4.76274,10000000.0
2008-05-28 18:54:00,4.76246,4.76336,4.76212,4.76273,11000000.0
2008-05-28 18:55:00,4.7617,4.76258,4.76133,4.76188,8000000.0
2008-05-28 18:56:00,4.76285,4.76285,4.76122,4.76242,16000000.0
2008-05-28 18:57:00,4.76211,4.76333,4.76196,4.76216,8000000.0
2008-05-28 18:58:00,4.76294,4.76385,4.76194,4.76267,13000000.0
2008-05-28 18:59:00,4.7643,4.76439,4.76258,4.76383,17000000.0
2008-05-28 19:00:00,4.76426,4.7644,4.76304,4.76387,13000000.0
2008-05-28 19:01:00,4.76476,4.76504,4.7634,4.76475,12000000.0
2008-05-28 19:02:00,4.76474,4.76474,4.76285,4.76322,16000000.0
2008-05-28 19:03:00,4.7643,4.7643,4.76243,4.7634,17000000.0
2008-05-28 19:04:00,4.76248,4.76376,4.76239,4.76307,12000000.0
2008-05-28 19:05:00,4.76458,4.76458,4.76262,4.76331,17000000.0
2008-05-28 19:06:00,4.76339,4.76421,4.76269,4.7629,7000000.0
2008-05-28 19:07:00,4.76393,4.76549,4.76393,4.76549,20000000.0
2008-05-28 19:08:00,4.76503,4.76544,4.76406,4.7649,21000000.0
2008-05-28 19:09:00,4.76607,4.76654,4.76492,4.76611,16000000.0
2008-05-28 19:10:00,4.76618,4.76734,4.76572,4.76575,14000000.0
2008-05-28 19:11:00,4.76671,4.76766,4.76612,4.76649,12000000.0
2008-05-28 19:12:00,4.7667,4.76797,4.76664,4.76797,18000000.0
2008-05-28 19:13:00,4.76737,4.76789,4.76615,4.76789,14000000.0
2008-05-28 19:14:00,4.76725,4.76799,4.76651,4.76675,18000000.0
2008-05-28 19:15:00,4.76687,4.76707,4.76587,4.76685,9000000.0
2008-05-28 19:16:00,4.76669,4.76771,4.76634,4.7669,12000000.0
2008-05-28 19:17:00,4.7665,4.76772,4.76648,4.76686,14000000.0
2008-05-28 19:18:00,4.76675,4.76772,4.76596,4.76671,16000000.0
2008-05-28 19:19:00,4.76781,4.76783,4.7669,4.76743,7000000.0
2008-05-28 19:20:00,4.76747,4.76747,4.76608,4.76714,8000000.0
2008-05-28 19:21:00,4.76725,4.76766,4.76604,4.76604,18000000.0
2008-05-28 19:22:00,4.76596,4.76759,4.76596,4.76683,9000000.0
2008-05-28 19:23:00,4.76701,4.76732,4.76615,4.76615,10000000.0
2008-05-28 19:24:00,4.76661,4.76803,4.76638,4.76803,11000000.0
2008-05-28 19:25:00,4.76637,4.76818,4.76637,4.76761,17000000.0
2008-05-28 19:26:00,4.76748,4.7684,4.76706,4.76788,11000000.0
2008-05-28 19:27:00,4.7671,4.769,4.7671,4.769,13000000.0
2008-05-28 19:28:00,4.7684,4.76921,4.76801,4.76826,10000000.0
2008-05-28 19:29:00,4.76799,4.77014,4.76785,4.76979,11000000.0
2008-05-28 19:30:00,4.76904,4.77065,4.76904,4.76999,12000000.0
2008-05-28 19:31:00,4.7705,4.77058,4.76935,4.77058,8000000.0
2008-05-28 19:32:00,4.77107,4.77107,4.76949,4.76949,11000000.0
2008-05-28 19:33:00,4.77141,4.77141,4.76936,4.77031,13000000.0
2008-05-28 19:34:00,4.77012,4.77084,4.76948,4.77062,12000000.0
2008-05-28 19:35:00,4.77013,4.77067,4.76931,4.77049,13000000.0
2008-05-28 19:36:00,4.76969,4.77087,4.76969,4.77023,12000000.0
2008-05-28 19:37:00,4.76941,4.77084,4.76941,4.77084,8000000.0
2008-05-28 19:38:00,4.77076,4.77113,4.76927,4.76927,20000000.0
2008-05-28 19:39:00,4.76962,4.77066,4.76933,4.76967,11000000.0
2008-05-28 19:40:00,4.77044,4.77044,4.76863,4.76863,11000000.0
2008-05-28 19:41:00,4.77,4.77019,4.76869,4.76993,9000000.0
2008-05-28 19:42:00,4.76977,4.7701,4.76868,4.7691,10000000.0
2008-05-28 19:43:00,4.76844,4.76963,4.76758,4.76758,14000000.0
2008-05-28 19:44:00,4.76866,4.76921,4.76773,4.76879,15000000.0
2008-05-28 19:45:00,4.76911,4.76911,4.76763,4.76823,12000000.0
2008-05-28 19:46:00,4.76901,4.76901,4.76801,4.76804,11000000.0
2008-05-28 19:47:00,4.76748,4.76836,4.76626,4.76626,10000000.0
2008-05-28 19:48:00,4.76768,4.76768,4.76618,4.76618,9000000.0
2008-05-28 19:49:00,4.76763,4.76829,4.7666,4.76739,16000000.0
2008-05-28 19:50:00,4.76835,4.76837,4.76709,4.76837,10000000.0
2008-05-28 19:51:00,4.76687,4.76786,4.76687,4.76698,11000000.0
2008-05-28 19:52:00,4.767,4.767,4.76477,4.76565,19000000.0
2008-05-28 19:53:00,4.76493,4.76617,4.76468,4.7654,19000000.0
2008-05-28 19:54:00,4.76542,4.76671,4.76469,4.76592,14000000.0
2008-05-28 19:55:00,4.76698,4.76698,4.76467,4.76519,16000000.0
2008-05-28 19:56:00,4.76491,4.76656,4.76491,4.76615,12000000.0
2008-05-28 19:57:00,4.76609,4.76611,4.76492,4.76533,14000000.0
2008-05-28 19:58:00,4.76552,4.76613,4.76518,4.76567,13000000.0
2008-05-28 19:59:00,4.76576,4.76704,4.7657,4.76597,10000000.0
2008-05-28 20:00:00,4.76578,4.76653,4.76484,4.76564,15000000.0
2008-05-28 20:01:00,4.76567,4.7672,4.76492,4.7657,14000000.0
2008-05-28 20:02:00,4.76667,4.76716,4.76615,4.76626,8000000.0
2008-05-28 20:03:00,4.7677,4.76785,4.76636,4.76727,13000000.0
2008-05-28 20:04:00,4.7674,4.76809,4.7669,4.76794,12000000.0
2008-05-28 20:05:00,4.76767,4.768,4.76721,4.76721,11000000.0
2008-05-28 20:06:00,4.76747,4.76803,4.76664,4.76774,10000000.0
2008-05-28 20:07:00,4.76624,4.76841,4.76622,4.76708,13000000.0
2008-05-28 20:08:00,4.76732,4.76835,4.76674,4.76818,16000000.0
2008-05-28 20:09:00,4.76808,4.7683,4.7666,4.76757,17000000.0
2008-05-28 20:10:00,4.76883,4.76914,4.76698,4.76742,10000000.0
2008-05-28 20:11:00,4.76743,4.76983,4.76743,4.76983,13000000.0
2008-05-28 20:12:00,4.76918,4.77006,4.76852,4.76968,15000000.0
2008-05-28 20:13:00,4.77006,4.77006,4.76775,4.76776,13000000.0
2008-05-28 20:14:00,4.76759,4.76871,4.76524,4.76524,8000000.0
2008-05-28 20:15:00,4.7656,4.76687,4.7656,4.76614,10000000.0
2008-05-28 20:16:00,4.76607,4.76652,4.76516,4.7653,14000000.0
2008-05-28 20:17:00,4.76496,4.76618,4.7645,4.76509,13000000.0
2008-05-28 20:18:00,4.76482,4.76505,4.76367,4.7643,7000000.0
2008-05-28 20:19:00,4.76432,4.76526,4.76398,4.76506,11000000.0
2008-05-28 20:20:00,4.76562,4.76562,4.76315,4.76386,19000000.0
2008-05-28 20:21:00,4.76445,4.76475,4.76282,4.76282,11000000.0
2008-05-28 20:22:00,4.76458,4.76476,4.76352,4.76384,11000000.0
2008-05-28 20:23:00,4.76409,4.76469,4.76283,4.76283,13000000.0
2008-05-28 20:24:00,4.76504,4.76504,4.76357,4.76393,9000000.0
2008-05-28 20:25:00,4.76453,4.76453,4.76302,4.76418,18000000.0
2008-05-28 20:26:00,4.76341,4.76465,4.76328,4.76405,7000000.0
2008-05-28 20:27:00,4.76462,4.76485,4.76396,4.76449,9000000.0
2008-05-28 20:28:00,4.76408,4.76465,4.76338,4.76338,13000000.0
2008-05-28 20:29:00,4.7634,4.76524,4.7634,4.76473,14000000.0
2008-05-28 20:30:00,4.76415,4.76473,4.76339,4.76354,16000000.0
2008-05-28 20:31:00,4.76355,4.76458,4.76311,4.76311,22000000.0
2008-05-28 20:32:00,4.76348,4.76435,4.76307,4.76385,12000000.0
2008-05-28 20:33:00,4.76225,4.76371,4.76225,4.76253,13000000.0
2008-05-28 20:34:00,4.76357,4.76379,4.76261,4.76379,15000000.0
2008-05-28 20:35:00,4.76275,4.76416,4.76275,4.76368,16000000.0
2008-05-28 20:36:00,4.7634,4.76425,4.76266,4.76304,15000000.0
2008-05-28 20:37:00,4.764,4.7655,4.76344,4.76534,14000000.0
2008-05-28 20:38:00,4.765,4.76584,4.76439,4.76538,13000000.0
2008-05-28 20:39:00,4.7654,4.76568,4.76464,4.76485,18000000.0
2008-05-28 20:40:00,4.76527,4.76602,4.76451,4.76451,14000000.0
2008-05-28 20:41:00,4.76417,4.76526,4.76361,4.7644,18000000.0
2008-05-28 20:42:00,4.76495,4.76495,4.76369,4.76412,12000000.0
2008-05-28 20:43:00,4.76327,4.76473,4.76327,4.76404,18000000.0
2008-05-28 20:44:00,4.76354,4.76441,4.76323,4.76346,18000000.0
2008-05-28 20:45:00,4.76425,4.76455,4.76375,4.76381,11000000.0
2008-05-28 20:46:00,4.76406,4.76496,4.76353,4.76492,18000000.0
2008-05-28 20:47:00,4.76515,4.76528,4.76381,4.76439,20000000.0
2008-05-28 20:48:00,4.76404,4.76491,4.76318,4.76378,17000000.0
2008-05-28 20:49:00,4.7648,4.7655,4.76322,4.76407,16000000.0
2008-05-28 20:50:00,4.76476,4.76621,4.76407,4.7657,8000000.0
2008-05-28 20:51:00,4.76479,4.76532,4.76406,4.76514,8000000.0
2008-05-28 20:52:00,4.76426,4.76531,4.76416,4.76526,12000000.0
2008-05-28 20:53:00,4.76487,4.76578,4.76409,4.76548,16000000.0
2008-05-28 20:54:00,4.76443,4.76572,4.76437,4.76559,15000000.0
2008-05-28 20:55:00,4.76508,4.76572,4.76442,4.7648,16000000.0
2008-05-28 20:56:00,4.76423,4.76507,4.76423,4.76482,7000000.0
2008-05-28 20:57:00,4.76389,4.76564,4.76389,4.76564,14000000.0
2008-05-28 20:58:00,4.76515,4.76536,4.76391,4.76529,10000000.0
2008-05-28 20:59:00,4.7659,4.7659,4.76422,4.76501,11000000.0
2008-05-28 21:00:00,4.7645,4.76563,4.76439,4.76468,14000000.0
2008-05-28 21:01:00,4.76432,4.76512,4.76356,4.76461,12000000.0
2008-05-28 21:02:00,4.76425,4.76514,4.76371,4.76452,17000000.0
2008-05-28 21:03:00,4.7649,4.76494,4.76353,4.76353,11000000.0
2008-05-28 21:04:00,4.76346,4.76452,4.76319,4.76452,10000000.0
2008-05-28 21:05:00,4.76389,4.76459,4.76348,4.76459,8000000.0
2008-05-28 21:06:00,4.7639,4.76428,4.76298,4.76363,13000000.0
2008-05-28 21:07:00,4.76321,4.76455,4.76254,4.76366,14000000.0
2008-05-28 21:08:00,4.76321,4.76421,4.763,4.76421,8000000.0
2008-05-28 21:09:00,4.76392,4.76435,4.76297,4.76321,13000000.0
2008-05-28 21:10:00,4.76435,4.76435,4.76191,4.7629,17000000.0
2008-05-28 21:11:00,4.76312,4.76362,4.7618,4.76267,15000000.0
2008-05-28 21:12:00,4.76078,4.76249,4.76066,4.76249,11000000.0
2008-05-28 21:13:00,4.76113,4.76251,4.76113,4.76251,12000000.0
2008-05-28 21:14:00,4.76223,4.76234,4.76106,4.76175,14000000.0
2008-05-28 21:15:00,4.76208,4.76241,4.76057,4.76057,13000000.0
2008-05-28 21:16:00,4.76088,4.76135,4.76,4.76041,12000000.0
2008-05-28 21:17:00,4.761,4.76122,4.75978,4.7606,16000000.0
2008-05-28 21:18:00,4.76107,4.76123,4.76003,4.76094,15000000.0
2008-05-28 21:19:00,4.76064,4.76183,4.76015,4.76086,15000000.0
2008-05-28 21:20:00,4.76177,4.76205,4.76067,4.76106,8000000.0
2008-05-28 21:21:00,4.76141,4.76142,4.75989,4.76131,17000000.0
2008-05-28 21:22:00,4.76125,4.76199,4.76053,4.76099,11000000.0
2008-05-28 21:23:00,4.76134,4.76148,4.75997,4.76148,23000000.0
2008-05-28 21:24:00,4.7614,4.76163,4.76055,4.76055,13000000.0
2008-05-28 21:25:00,4.76121,4.76179,4.76099,4.7614,15000000.0
2008-05-28 21:26:00,4.76089,4.76221,4.76089,4.76179,10000000.0
2008-05-28 21:27:00,4.76137,4.76198,4.76086,4.76182,10000000.0
2008-05-28 21:28:00,4.76226,4.76226,4.76015,4.7607,13000000.0
2008-05-28 21:29:00,4.7616,4.7616,4.76048,4.76096,10000000.0
2008-05-28 21:30:00,4.76118,4.7614,4.75992,4.76006,16000000.0
2008-05-28 21:31:00,4.76076,4.76251,4.76076,4.76145,18000000.0
2008-05-28 21:32:00,4.76133,4.76194,4.76064,4.76064,15000000.0
2008-05-28 21:33:00,4.76061,4.7621,4.76047,4.76143,13000000.0
2008-05-28 21:34:00,4.76102,4.76176,4.7606,4.7606,9000000.0
2008-05-28 21:35:00,4.7618,4.7618,4.76072,4.76126,8000000.0
2008-05-28 21:36:00,4.76018,4.76142,4.76018,4.76088,18000000.0
2008-05-28 21:37:00,4.76078,4.76131,4.76009,4.76092,22000000.0
2008-05-28 21:38:00,4.7609,4.76094,4.76013,4.76058,9000000.0
2008-05-28 21:39:00,4.76046,4.76147,4.76001,4.76039,11000000.0
2008-05-28 21:40:00,4.76115,4.76213,4.76068,4.76213,19000000.0
2008-05-28 21:41:00,4.76148,4.76202,4.76061,4.76169,12000000.0
2008-05-28 21:42:00,4.7603,4.76242,4.7603,4.76233,11000000.0
2008-05-28 21:43:00,4.76178,4.76248,4.7608,4.76097,14000000.0
2008-05-28 21:44:00,4.7601,4.76149,4.7601,4.76075,13000000.0
2008-05-28 21:45:00,4.76127,4.76194,4.76073,4.76096,12000000.0
2008-05-28 21:46:00,4.76108,4.7616,4.76016,4.76132,14000000.0
2008-05-28 21:47:00,4.76052,4.76164,4.76032,4.76116,17000000.0
2008-05-28 21:48:00,4.76106,4.76166,4.76026,4.76137,16000000.0
2008-05-28 21:49:00,4.75996,4.76144,4.75984,4.76057,14000000.0
2008-05-28 21:50:00,4.7622,4.7622,4.76014,4.76106,13000000.0
2008-05-28 21:51:00,4.75992,4.76132,4.75992,4.76067,14000000.0
2008-05-28 21:52:00,4.76028,4.76127,4.75996,4.76083,17000000.0
2008-05-28 21:53:00,4.7607,4.76159,4.76036,4.7614,27000000.0
2008-05-28 21:54:00,4.76069,4.76145,4.76002,4.76002,10000000.0
2008-05-28 21:55:00,4.7611,4.76178,4.76012,4.76012,8000000.0
2008-05-28 21:56:00,4.76081,4.76109,4.76017,4.76058,16000000.0
2008-05-28 21:57:00,4.76104,4.7618,4.76085,4.76152,18000000.0
2008-05-28 21:58:00,4.76097,4.76204,4.76054,4.76095,18000000.0
2008-05-28 21:59:00,4.76176,4.7624,4.76093,4.76093,17000000.0
2008-05-28 22:00:00,4.76261,4.76261,4.76063,4.76063,9000000.0
2008-05-28 22:01:00,4.76233,4.76233,4.76059,4.76059,22000000.0
2008-05-28 22:02:00,4.76138,4.76188,4.76047,4.76188,11000000.0
2008-05-28 22:03:00,4.76025,4.76145,4.76025,4.76101,16000000.0
2008-05-28 22:04:00,4.76058,4.76126,4.75981,4.76126,12000000.0
2008-05-28 22:05:00,4.7616,4.76174,4.76032,4.76124,7000000.0
2008-05-28 22:06:00,4.76179,4.76201,4.7609,4.7611,15000000.0
2008-05-28 22:07:00,4.76108,4.76214,4.76094,4.76094,19000000.0
2008-05-28 22:08:00,4.76147,4.7616,4.76054,4.7616,11000000.0
2008-05-28 22:09:00,4.76137,4.76177,4.76076,4.76174,10000000.0
2008-05-28 22:10:00,4.761,4.76235,4.76087,4.76213,10000000.0
2008-05-28 22:11:00,4.76116,4.76198,4.76055,4.76151,18000000.0
2008-05-28 22:12:00,4.76167,4.76261,4.7613,4.76152,11000000.0
2008-05-28 22:13:00,4.7612,4.7612,4.76086,4.76102,14000000.0
2008-05-28 22:14:00,4.76162,4.76237,4.76082,4.76237,24000000.0
2008-05-28 22:15:00,4.76227,4.76227,4.76076,4.76143,13000000.0
2008-05-28 22:16:00,4.76174,4.76294,4.76165,4.76242,13000000.0
2008-05-28 22:17:00,4.76144,4.76254,4.76144,4.76183,8000000.0
2008-05-28 22:18:00,4.76167,4.7624,4.76167,4.76203,13000000.0
2008-05-28 22:19:00,4.76289,4.76289,4.76162,4.76281,14000000.0
2008-05-28 22:20:00,4.76314,4.76333,4.76148,4.76148,21000000.0
2008-05-28 22:21:00,4.76208,4.76215,4.76195,4.76195,13000000.0
2008-05-28 22:22:00,4.76277,4.76282,4.76165,4.76231,12000000.0
2008-05-28 22:23:00,4.76189,4.76291,4.76182,4.76227,18000000.0
2008-05-28 22:24:00,4.76223,4.76317,4.76196,4.76305,14000000.0
2008-05-28 22:25:00,4.76151,4.76179,4.76151,4.76179,13000000.0
2008-05-28 22:26:00,4.76301,4.76301,4.76189,4.76281,13000000.0
2008-05-28 22:27:00,4.76233,4.76339,4.76225,4.76268,16000000.0
2008-05-28 22:28:00,4.76321,4.76359,4.76237,4.76298,13000000.0
2008-05-28 22:29:00,4.76414,4.76414,4.76222,4.76314,21000000.0
2008-05-28 22:30:00,4.76302,4.76358,4.76235,4.76358,17000000.0
2008-05-28 22:31:00,4.76283,4.76399,4.76255,4.76399,10000000.0
2008-05-28 22:32:00,4.76397,4.76397,4.76265,4.76272,13000000.0
2008-05-28 22:33:00,4.76418,4.76418,4.76282,4.7638,13000000.0
2008-05-28 22:34:00,4.76405,4.76405,4.76219,4.76219,13000000.0
2008-05-28 22:35:00,4.7642,4.76436,4.76272,4.76312,19000000.0
2008-05-28 22:36:00,4.76363,4.76449,4.7626,4.76338,14000000.0
2008-05-28 22:37:00,4.76349,4.76418,4.76322,4.76358,17000000.0
2008-05-28 22:38:00,4.76355,4.76484,4.76332,4.76452,9000000.0
2008-05-28 22:39:00,4.76412,4.76523,4.7633,4.76391,20000000.0
2008-05-28 22:40:00,4.76404,4.76495,4.76371,4.76431,13000000.0
2008-05-28 22:41:00,4.76427,4.76461,4.76348,4.76426,13000000.0
2008-05-28 22:42:00,4.76427,4.76464,4.76379,4.76464,10000000.0
2008-05-28 22:43:00,4.7641,4.76463,4.76307,4.76348,15000000.0
2008-05-28 22:44:00,4.76371,4.76374,4.76188,4.76221,16000000.0
2008-05-28 22:45:00,4.76279,4.76279,4.76151,4.76185,14000000.0
2008-05-28 22:46:00,4.7616,4.76237,4.76125,4.76237,12000000.0
2008-05-28 22:47:00,4.76214,4.76241,4.76137,4.76215,7000000.0
2008-05-28 22:48:00,4.76206,4.76272,4.76158,4.76272,16000000.0
2008-05-28 22:49:00,4.76306,4.76313,4.76284,4.7631,10000000.0
2008-05-28 22:50:00,4.7615,4.76203,4.76071,4.76137,15000000.0
2008-05-28 22:51:00,4.76264,4.76264,4.76125,4.76228,17000000.0
2008-05-28 22:52:00,4.76286,4.76304,4.7621,4.76254,10000000.0
2008-05-28 22:53:00,4.76271,4.76359,4.76202,4.76223,20000000.0
2008-05-28 22:54:00,4.76186,4.76392,4.76186,4.76392,10000000.0
2008-05-28 22:55:00,4.76293,4.76353,4.76215,4.76353,12000000.0
2008-05-28 22:56:00,4.7616,4.76325,4.7616,4.76247,9000000.0
2008-05-28 22:57:00,4.76292,4.76319,4.76142,4.76224,18000000.0
2008-05-28 22:58:00,4.76303,4.7637,4.76201,4.76225,13000000.0
2008-05-28 22:59:00,4.76239,4.76333,4.76197,4.76333,10000000.0
2008-05-28 23:00:00,4.76348,4.76368,4.76224,4.7626,17000000.0
2008-05-28 23:01:00,4.76335,4.76369,4.76229,4.76285,13000000.0
2008-05-28 23:02:00,4.76273,4.76324,4.76202,4.76232,7000000.0
2008-05-28 23:03:00,4.76269,4.76293,4.76165,4.76202,16000000.0
2008-05-28 23:04:00,4.76291,4.76339,4.76173,4.76242,12000000.0
2008-05-28 23:05:00,4.76354,4.76354,4.76195,4.76256,11000000.0
2008-05-28 23:06:00,4.76224,4.7628,4.76197,4.76233,11000000.0
2008-05-28 23:07:00,4.76244,4.76261,4.76117,4.76207,13000000.0
2008-05-28 23:08:00,4.76245,4.76313,4.76165,4.76205,20000000.0
2008-05-28 23:09:00,4.76124,4.76301,4.76124,4.76228,16000000.0
2008-05-28 23:10:00,4.76267,4.76431,4.7621,4.7621,16000000.0
2008-05-28 23:11:00,4.76353,4.76356,4.76238,4.76238,10000000.0
2008-05-28 23:12:00,4.76161,4.76182,4.76157,4.76182,12000000.0
2008-05-28 23:13:00,4.76248,4.76372,4.76237,4.763,16000000.0
2008-05-28 23:14:00,4.76324,4.76341,4.76251,4.76332,9000000.0
2008-05-28 23:15:00,4.7625,4.76373,4.7625,4.76312,9000000.0
2008-05-28 23:16:00,4.76374,4.76406,4.76261,4.76329,18000000.0
2008-05-28 23:17:00,4.76301,4.76364,4.76274,4.7633,8000000.0
2008-05-28 23:18:00,4.76361,4.76361,4.76145,4.76184,10000000.0
2008-05-28 23:19:00,4.76118,4.76214,4.76111,4.76117,9000000.0
2008-05-28 23:20:00,4.76083,4.76312,4.76083,4.76312,17000000.0
2008-05-28 23:21:00,4.7631,4.76347,4.76192,4.76192,11000000.0
2008-05-28 23:22:00,4.76215,4.76282,4.76109,4.76179,12000000.0
2008-05-28 23:23:00,4.76218,4.76277,4.76125,4.7619,12000000.0
2008-05-28 23:24:00,4.76235,4.76253,4.76141,4.76209,12000000.0
2008-05-28 23:25:00,4.76186,4.76236,4.76113,4.76206,9000000.0
2008-05-28 23:26:00,4.76172,4.76261,4.76092,4.76188,14000000.0
2008-05-28 23:27:00,4.76178,4.76273,4.7617,4.7617,17000000.0
2008-05-28 23:28:00,4.76124,4.76295,4.76124,4.76222,15000000.0
2008-05-28 23:29:00,4.76178,4.76291,4.76164,4.76222,11000000.0
2008-05-28 23:30:00,4.76199,4.76238,4.76053,4.76175,14000000.0
2008-05-28 23:31:00,4.76177,4.76187,4.75998,4.76064,7000000.0
2008-05-28 23:32:00,4.76059,4.76189,4.76002,4.76189,15000000.0
2008-05-28 23:33:00,4.76151,4.76151,4.76009,4.76009,7000000.0
2008-05-28 23:34:00,4.76171,4.76215,4.76095,4.76096,10000000.0
2008-05-28 23:35:00,4.76209,4.76209,4.76086,4.76086,12000000.0
2008-05-28 23:36:00,4.76265,4.76285,4.76265,4.76285,10000000.0
2008-05-28 23:37:00,4.76148,4.76237,4.76081,4.76127,14000000.0
2008-05-28 23:38:00,4.7609,4.76202,4.76062,4.76136,17000000.0
2008-05-28 23:39:00,4.76061,4.76191,4.76061,4.76098,9000000.0
2008-05-28 23:40:00,4.76063,4.76063,4.76037,4.76048,12000000.0
2008-05-28 23:41:00,4.76139,4.76194,4.76117,4.76117,9000000.0
2008-05-28 23:42:00,4.76208,4.76208,4.76093,4.76093,15000000.0
2008-05-28 23:43:00,4.76039,4.76215,4.76039,4.7616,13000000.0
2008-05-28 23:44:00,4.76249,4.76253,4.76103,4.76103,8000000.0
2008-05-28 23:45:00,4.7613,4.76152,4.76008,4.76021,12000000.0
2008-05-28 23:46:00,4.76107,4.76111,4.75943,4.75943,20000000.0
2008-05-28 23:47:00,4.75983,4.76138,4.75941,4.76044,19000000.0
2008-05-28 23:48:00,4.76054,4.76054,4.7599,4.7599,14000000.0
2008-05-28 23:49:00,4.76088,4.76095,4.76075,4.76075,12000000.0
2008-05-28 23:50:00,4.75996,4.76061,4.75993,4.76061,10000000.0
2008-05-28 23:51:00,4.7607,4.76087,4.76059,4.76078,14000000.0
2008-05-28 23:52:00,4.76074,4.76151,4.76037,4.76096,13000000.0
2008-05-28 23:53:00,4.76041,4.76095,4.76041,4.76069,16000000.0
2008-05-28 23:54:00,4.76182,4.76182,4.76039,4.76115,13000000.0
2008-05-28 23:55:00,4.76098,4.76105,4.76085,4.76085,16000000.0
2008-05-28 23:56:00,4.7606,4.76151,4.76038,4.76057,12000000.0
2008-05-28 23:57:00,4.76132,4.76132,4.75988,4.76052,14000000.0
2008-05-28 23:58:00,4.76084,4.76133,4.75973,4.75994,16000000.0
2008-05-28 23:59:00,4.76173,4.76173,4.7602,4.76085,12000000.0
2008-05-29 00:00:00,4.76015,4.7618,4.75953,4.75953,17000000.0
2008-05-29 00:01:00,4.75957,4.76141,4.75957,4.76019,12000000.0
2008-05-29 00:02:00,4.76042,4.76053,4.75982,4.75982,11000000.0
2008-05-29 00:03:00,4.75915,4.7609,4.75915,4.7606,7000000.0
2008-05-29 00:04:00,4.76021,4.76105,4.75992,4.76097,16000000.0
2008-05-29 00:05:00,4.76165,4.76165,4.75982,4.75982,17000000.0
2008-05-29 00:06:00,4.76051,4.76152,4.76042,4.76063,10000000.0
2008-05-29 00:07:00,4.76072,4.76078,4.76009,4.76078,19000000.0
2008-05-29 00:08:00,4.76051,4.76111,4.76024,4.76043,9000000.0
2008-05-29 00:09:00,4.76013,4.76041,4.75992,4.76041,19000000.0
2008-05-29 00:10:00,4.76068,4.76075,4.76055,4.76075,16000000.0
2008-05-29 00:11:00,4.76078,4.76085,4.76065,4.76085,9000000.0
2008-05-29 00:12:00,4.76069,4.7608,4.76055,4.76076,11000000.0
2008-05-29 00:13:00,4.76083,4.761,4.76078,4.76082,8000000.0
2008-05-29 00:14:00,4.7602,4.7611,4.75982,4.7607,9000000.0
2008-05-29 00:15:00,4.76107,4.7614,4.76032,4.76114,15000000.0
2008-05-29 00:16:00,4.76074,4.76101,4.76004,4.76033,18000000.0
2008-05-29 00:17:00,4.76103,4.76103,4.7607,4.76074,21000000.0
2008-05-29 00:18:00,4.76075,4.76097,4.76072,4.7608,16000000.0
2008-05-29 00:19:00,4.76075,4.76122,4.76026,4.76122,12000000.0
2008-05-29 00:20:00,4.76156,4.76163,4.76012,4.76163,13000000.0
2008-05-29 00:21:00,4.76087,4.76096,4.75983,4.76072,13000000.0
2008-05-29 00:22:00,4.76009,4.76157,4.76009,4.76121,13000000.0
2008-05-29 00:23:00,4.76187,4.7621,4.76079,4.76079,11000000.0
2008-05-29 00:24:00,4.76015,4.76112,4.76015,4.76061,10000000.0
2008-05-29 00:25:00,4.76104,4.76133,4.75971,4.76133,16000000.0
2008-05-29 00:26:00,4.76093,4.76093,4.75958,4.75958,13000000.0
2008-05-29 00:27:00,4.76123,4.76123,4.76002,4.76038,16000000.0
2008-05-29 00:28:00,4.76039,4.76039,4.75952,4.75952,13000000.0
2008-05-29 00:29:00,4.76125,4.76166,4.75999,4.75999,10000000.0
2008-05-29 00:30:00,4.76049,4.76121,4.75976,4.76023,15000000.0
2008-05-29 00:31:00,4.75975,4.76033,4.75975,4.76017,18000000.0
2008-05-29 00:32:00,4.7613,4.7613,4.75988,4.76087,14000000.0
2008-05-29 00:33:00,4.76037,4.76045,4.76025,4.76025,13000000.0
2008-05-29 00:34:00,4.76088,4.76098,4.75982,4.76065,11000000.0
2008-05-29 00:35:00,4.75997,4.76065,4.7579,4.7579,13000000.0
2008-05-29 00:36:00,4.75893,4.7599,4.75784,4.7592,12000000.0
2008-05-29 00:37:00,4.7587,4.75954,4.75857,4.75894,10000000.0
2008-05-29 00:38:00,4.75846,4.75935,4.75824,4.75879,11000000.0
2008-05-29 00:39:00,4.75918,4.76042,4.75888,4.75958,16000000.0
2008-05-29 00:40:00,4.75861,4.75962,4.75811,4.75916,10000000.0
2008-05-29 00:41:00,4.75956,4.75988,4.75856,4.7589,15000000.0
2008-05-29 00:42:00,4.75959,4.75959,4.7589,4.75955,10000000.0
2008-05-29 00:43:00,4.75945,4.75997,4.7588,4.75997,8000000.0
2008-05-29 00:44:00,4.75854,4.76,4.75836,4.75946,7000000.0
2008-05-29 00:45:00,4.75884,4.75963,4.75852,4.75912,10000000.0
2008-05-29 00:46:00,4.76046,4.76111,4.75909,4.76002,18000000.0
2008-05-29 00:47:00,4.75889,4.76016,4.75889,4.75938,18000000.0
2008-05-29 00:48:00,4.7593,4.75969,4.75769,4.75769,15000000.0
2008-05-29 00:49:00,4.75952,4.75958,4.75832,4.75876,19000000.0
2008-05-29 00:50:00,4.75959,4.75959,4.75888,4.75903,15000000.0
2008-05-29 00:51:00,4.75935,4.75952,4.7584,4.7591,12000000.0
2008-05-29 00:52:00,4.75794,4.75938,4.7578,4.75828,15000000.0
2008-05-29 00:53:00,4.75941,4.75941,4.7583,4.75937,9000000.0
2008-05-29 00:54:00,4.75991,4.75991,4.75791,4.75871,17000000.0
2008-05-29 00:55:00,4.75842,4.75901,4.75781,4.75859,11000000.0
2008-05-29 00:56:00,4.75772,4.759,4.75772,4.75862,23000000.0
2008-05-29 00:57:00,4.7592,4.75924,4.75834,4.75859,11000000.0
2008-05-29 00:58:00,4.75935,4.75935,4.75772,4.75772,11000000.0
2008-05-29 00:59:00,4.75847,4.75935,4.75791,4.75912,11000000.0
2008-05-29 01:00:00,4.75756,4.75947,4.75756,4.75905,14000000.0
2008-05-29 01:01:00,4.76025,4.76044,4.75892,4.76019,9000000.0
2008-05-29 01:02:00,4.76021,4.76049,4.75904,4.76005,13000000.0
2008-05-29 01:03:00,4.76009,4.76021,4.75874,4.76017,18000000.0
2008-05-29 01:04:00,4.75976,4.76014,4.75934,4.75972,11000000.0
2008-05-29 01:05:00,4.75991,4.76018,4.75905,4.75968,13000000.0
2008-05-29 01:06:00,4.75995,4.76018,4.7592,4.75943,9000000.0
2008-05-29 01:07:00,4.75913,4.75963,4.7581,4.75869,15000000.0
2008-05-29 01:08:00,4.75793,4.75942,4.75793,4.75942,15000000.0
2008-05-29 01:09:00,4.7582,4.75953,4.75815,4.75815,14000000.0
2008-05-29 01:10:00,4.75914,4.75923,4.75777,4.75874,13000000.0
2008-05-29 01:11:00,4.75868,4.7591,4.75828,4.75903,7000000.0
2008-05-29 01:12:00,4.7588,4.7593,4.75786,4.75832,17000000.0
2008-05-29 01:13:00,4.75907,4.76015,4.75845,4.75956,18000000.0
2008-05-29 01:14:00,4.7585,4.75983,4.75825,4.75938,14000000.0
2008-05-29 01:15:00,4.7582,4.75958,4.7582,4.75958,10000000.0
2008-05-29 01:16:00,4.75841,4.75841,4.75754,4.75754,18000000.0
2008-05-29 01:17:00,4.75929,4.75952,4.75792,4.75952,16000000.0
2008-05-29 01:18:00,4.75939,4.75939,4.75783,4.75824,13000000.0
2008-05-29 01:19:00,4.75799,4.75901,4.75792,4.7583,12000000.0
2008-05-29 01:20:00,4.75822,4.75946,4.75781,4.75946,15000000.0
2008-05-29 01:21:00,4.75926,4.75926,4.75781,4.75846,14000000.0
2008-05-29 01:22:00,4.75914,4.75914,4.75742,4.75855,13000000.0
2008-05-29 01:23:00,4.75823,4.75883,4.75781,4.75883,14000000.0
2008-05-29 01:24:00,4.75899,4.759,4.75808,4.75881,15000000.0
2008-05-29 01:25:00,4.75841,4.75886,4.75758,4.75886,17000000.0
2008-05-29 01:26:00,4.75939,4.75944,4.7578,4.7578,14000000.0
2008-05-29 01:27:00,4.75908,4.75949,4.75823,4.75879,13000000.0
2008-05-29 01:28:00,4.75914,4.76009,4.75862,4.75927,9000000.0
2008-05-29 01:29:00,4.75983,4.75983,4.75898,4.75898,11000000.0
2008-05-29 01:30:00,4.75966,4.75996,4.75832,4.7588,20000000.0
2008-05-29 01:31:00,4.75991,4.75991,4.75872,4.75919,9000000.0
2008-05-29 01:32:00,4.75858,4.7597,4.75847,4.7597,7000000.0
2008-05-29 01:33:00,4.75907,4.75965,4.75833,4.75965,13000000.0
2008-05-29 01:34:00,4.75968,4.75968,4.75786,4.75786,10000000.0
2008-05-29 01:35:00,4.75835,4.75985,4.75819,4.75907,17000000.0
2008-05-29 01:36:00,4.75834,4.75946,4.75811,4.75811,16000000.0
2008-05-29 01:37:00,4.75926,4.75926,4.75827,4.75852,13000000.0
2008-05-29 01:38:00,4.75816,4.75923,4.75729,4.75824,15000000.0
2008-05-29 01:39:00,4.75775,4.75833,4.75702,4.75744,13000000.0
2008-05-29 01:40:00,4.757,4.75883,4.75688,4.75883,14000000.0
2008-05-29 01:41:00,4.75647,4.75861,4.75647,4.75776,12000000.0
2008-05-29 01:42:00,4.75814,4.7583,4.75707,4.75785,14000000.0
2008-05-29 01:43:00,4.75766,4.75823,4.75677,4.75753,18000000.0
2008-05-29 01:44:00,4.7578,4.75825,4.75693,4.7572,12000000.0
2008-05-29 01:45:00,4.75789,4.75888,4.75691,4.75729,19000000.0
2008-05-29 01:46:00,4.75718,4.75814,4.75652,4.75758,15000000.0
2008-05-29 01:47:00,4.75812,4.75864,4.75684,4.75864,10000000.0
2008-05-29 01:48:00,4.75851,4.75871,4.75717,4.75805,14000000.0
2008-05-29 01:49:00,4.7582,4.75838,4.75637,4.75742,16000000.0
2008-05-29 01:50:00,4.75726,4.75746,4.75653,4.75699,18000000.0
2008-05-29 01:51:00,4.75672,4.75791,4.75602,4.75602,16000000.0
2008-05-29 01:52:00,4.75727,4.75727,4.75634,4.75639,10000000.0
2008-05-29 01:53:00,4.75659,4.7569,4.75606,4.75639,15000000.0
2008-05-29 01:54:00,4.75581,4.75735,4.75581,4.75607,14000000.0
2008-05-29 01:55:00,4.75755,4.75821,4.75697,4.75768,14000000.0
2008-05-29 01:56:00,4.75652,4.75784,4.75652,4.75716,8000000.0
2008-05-29 01:57:00,4.75705,4.75755,4.75697,4.75733,10000000.0
2008-05-29 01:58:00,4.75837,4.75912,4.7571,4.75912,21000000.0
2008-05-29 01:59:00,4.75744,4.75891,4.75719,4.75864,16000000.0
2008-05-29 02:00:00,4.75917,4.75924,4.75771,4.75826,11000000.0
2008-05-29 02:01:00,4.75865,4.75957,4.75865,4.75942,11000000.0
2008-05-29 02:02:00,4.75912,4.76011,4.75856,4.75896,13000000.0
2008-05-29 02:03:00,4.75964,4.75986,4.7588,4.75914,8000000.0
2008-05-29 02:04:00,4.75926,4.76032,4.75887,4.75949,18000000.0
2008-05-29 02:05:00,4.75898,4.75986,4.75852,4.75903,14000000.0
2008-05-29 02:06:00,4.75895,4.75954,4.75809,4.75872,18000000.0
2008-05-29 02:07:00,4.75949,4.75999,4.75823,4.75823,12000000.0
2008-05-29 02:08:00,4.75997,4.76005,4.75865,4.76005,12000000.0
2008-05-29 02:09:00,4.75927,4.75943,4.75875,4.75911,11000000.0
2008-05-29 02:10:00,4.75827,4.75997,4.75818,4.75997,10000000.0
2008-05-29 02:11:00,4.76055,4.76063,4.75903,4.75985,16000000.0
2008-05-29 02:12:00,4.76084,4.76093,4.75949,4.76093,17000000.0
2008-05-29 02:13:00,4.76052,4.76052,4.75889,4.75889,9000000.0
2008-05-29 02:14:00,4.76002,4.76002,4.75889,4.75915,16000000.0
2008-05-29 02:15:00,4.75884,4.76021,4.75823,4.75919,15000000.0
2008-05-29 02:16:00,4.75808,4.75973,4.75808,4.75824,16000000.0
2008-05-29 02:17:00,4.75869,4.7597,4.75843,4.75886,14000000.0
2008-05-29 02:18:00,4.75885,4.75986,4.75822,4.75822,16000000.0
2008-05-29 02:19:00,4.75953,4.75982,4.75852,4.75927,11000000.0
2008-05-29 02:20:00,4.75958,4.75958,4.75825,4.75889,10000000.0
2008-05-29 02:21:00,4.75881,4.7594,4.75851,4.75919,18000000.0
2008-05-29 02:22:00,4.75976,4.75976,4.75815,4.75868,15000000.0
2008-05-29 02:23:00,4.75965,4.75965,4.75862,4.75924,16000000.0
2008-05-29 02:24:00,4.75919,4.7601,4.75905,4.75905,12000000.0
2008-05-29 02:25:00,4.75933,4.76003,4.7593,4.76003,18000000.0
2008-05-29 02:26:00,4.75933,4.76008,4.75899,4.75959,8000000.0
2008-05-29 02:27:00,4.76058,4.76058,4.75876,4.75907,12000000.0
2008-05-29 02:28:00,4.75991,4.76019,4.75916,4.75916,15000000.0
2008-05-29 02:29:00,4.75893,4.76005,4.75835,4.75974,15000000.0
2008-05-29 02:30:00,4.75983,4.76003,4.75855,4.76003,19000000.0
2008-05-29 02:31:00,4.75923,4.75982,4.75819,4.75982,13000000.0
2008-05-29 02:32:00,4.75866,4.7606,4.75866,4.75952,17000000.0
2008-05-29 02:33:00,4.76024,4.76075,4.75941,4.76075,10000000.0
2008-05-29 02:34:00,4.76008,4.76037,4.75928,4.75941,11000000.0
2008-05-29 02:35:00,4.75867,4.75992,4.75867,4.75986,14000000.0
2008-05-29 02:36:00,4.75883,4.75965,4.75821,4.75965,13000000.0
2008-05-29 02:37:00,4.75936,4.75953,4.75852,4.75852,9000000.0
2008-05-29 02:38:00,4.75937,4.75944,4.75839,4.75883,12000000.0
2008-05-29 02:39:00,4.75933,4.75966,4.75837,4.75895,11000000.0
2008-05-29 02:40:00,4.75914,4.75994,4.75884,4.75959,19000000.0
2008-05-29 02:41:00,4.7585,4.76062,4.7585,4.75971,12000000.0
2008-05-29 02:42:00,4.76058,4.76065,4.75948,4.76059,11000000.0
2008-05-29 02:43:00,4.7598,4.76074,4.75932,4.75975,12000000.0
2008-05-29 02:44:00,4.75952,4.76037,4.75923,4.75935,9000000.0
2008-05-29 02:45:00,4.75952,4.76009,4.75853,4.75983,13000000.0
2008-05-29 02:46:00,4.75953,4.76006,4.75898,4.75907,11000000.0
2008-05-29 02:47:00,4.75843,4.76024,4.75843,4.75986,10000000.0
2008-05-29 02:48:00,4.76045,4.76045,4.75941,4.75956,11000000.0
2008-05-29 02:49:00,4.7605,4.76061,4.75887,4.75953,10000000.0
2008-05-29 02:50:00,4.75894,4.76088,4.75894,4.76004,17000000.0
2008-05-29 02:51:00,4.75967,4.76077,4.759,4.76075,15000000.0
2008-05-29 02:52:00,4.75958,4.75986,4.75895,4.75906,13000000.0
2008-05-29 02:53:00,4.75883,4.76089,4.75883,4.76028,12000000.0
2008-05-29 02:54:00,4.76086,4.76138,4.7597,4.76135,13000000.0
2008-05-29 02:55:00,4.76081,4.761,4.75974,4.75981,13000000.0
2008-05-29 02:56:00,4.76018,4.76117,4.75993,4.76055,13000000.0
2008-05-29 02:57:00,4.76062,4.76089,4.75988,4.76077,10000000.0
2008-05-29 02:58:00,4.7599,4.76022,4.75827,4.75908,15000000.0
2008-05-29 02:59:00,4.7584,4.75967,4.7584,4.75935,12000000.0
2008-05-29 03:00:00,4.75938,4.76031,4.75887,4.75968,17000000.0
2008-05-29 03:01:00,4.76055,4.76095,4.75945,4.76043,9000000.0
2008-05-29 03:02:00,4.76063,4.76224,4.75969,4.76141,15000000.0
2008-05-29 03:03:00,4.76259,4.76259,4.76034,4.76034,14000000.0
2008-05-29 03:04:00,4.7613,4.76176,4.76079,4.76122,11000000.0
2008-05-29 03:05:00,4.76117,4.76158,4.76017,4.76017,12000000.0
2008-05-29 03:06:00,4.76125,4.76183,4.76027,4.76105,12000000.0
2008-05-29 03:07:00,4.76037,4.761,4.75902,4.7596,18000000.0
2008-05-29 03:08:00,4.7604,4.76051,4.75826,4.75942,9000000.0
2008-05-29 03:09:00,4.75939,4.75971,4.75804,4.75881,9000000.0
2008-05-29 03:10:00,4.75998,4.75998,4.75807,4.75807,11000000.0
2008-05-29 03:11:00,4.75843,4.75953,4.75729,4.75844,16000000.0
2008-05-29 03:12:00,4.75856,4.75899,4.7575,4.75873,8000000.0
2008-05-29 03:13:00,4.75862,4.75889,4.75752,4.75799,12000000.0
2008-05-29 03:14:00,4.7584,4.75864,4.75774,4.75843,16000000.0
2008-05-29 03:15:00,4.75771,4.76029,4.75771,4.75938,10000000.0
2008-05-29 03:16:00,4.75954,4.75966,4.75819,4.75906,16000000.0
2008-05-29 03:17:00,4.75936,4.75951,4.75793,4.75843,16000000.0
2008-05-29 03:18:00,4.75894,4.75894,4.75814,4.7583,9000000.0
2008-05-29 03:19:00,4.75774,4.75922,4.75774,4.75889,10000000.0
2008-05-29 03:20:00,4.75931,4.75931,4.75799,4.75887,20000000.0
2008-05-29 03:21:00,4.75899,4.7595,4.75758,4.75874,18000000.0
2008-05-29 03:22:00,4.75821,4.75895,4.75754,4.75891,15000000.0
2008-05-29 03:23:00,4.75911,4.75911,4.75726,4.7589,15000000.0
2008-05-29 03:24:00,4.75838,4.75855,4.75745,4.75851,12000000.0
2008-05-29 03:25:00,4.75913,4.75939,4.75752,4.75866,15000000.0
2008-05-29 03:26:00,4.7586,4.75891,4.75698,4.75811,19000000.0
2008-05-29 03:27:00,4.75892,4.75892,4.75731,4.75766,8000000.0
2008-05-29 03:28:00,4.7571,4.75768,4.75628,4.75688,13000000.0
2008-05-29 03:29:00,4.75611,4.75689,4.75611,4.75672,9000000.0
2008-05-29 03:30:00,4.75663,4.75789,4.75605,4.7562,17000000.0
2008-05-29 03:31:00,4.75658,4.75805,4.75631,4.75776,7000000.0
2008-05-29 03:32:00,4.75819,4.75844,4.75721,4.75825,15000000.0
2008-05-29 03:33:00,4.75785,4.75817,4.75597,4.75719,14000000.0
2008-05-29 03:34:00,4.75773,4.75773,4.75585,4.75675,13000000.0
2008-05-29 03:35:00,4.75757,4.75793,4.75697,4.75744,9000000.0
2008-05-29 03:36:00,4.75727,4.75897,4.75716,4.75777,13000000.0
2008-05-29 03:37:00,4.7576,4.75865,4.7576,4.75835,13000000.0
2008-05-29 03:38:00,4.75846,4.75969,4.75774,4.75969,14000000.0
2008-05-29 03:39:00,4.75946,4.75946,4.75811,4.75901,11000000.0
2008-05-29 03:40:00,4.75731,4.75853,4.75731,4.75804,12000000.0
2008-05-29 03:41:00,4.75874,4.75973,4.75804,4.75937,19000000.0
2008-05-29 03:42:00,4.75982,4.75982,4.75756,4.75756,10000000.0
2008-05-29 03:43:00,4.7578,4.75867,4.75768,4.75775,12000000.0
2008-05-29 03:44:00,4.75881,4.7589,4.75775,4.75825,12000000.0
2008-05-29 03:45:00,4.75792,4.75912,4.75763,4.75798,14000000.0
2008-05-29 03:46:00,4.75855,4.75943,4.75809,4.75863,13000000.0
2008-05-29 03:47:00,4.75792,4.75977,4.75792,4.75941,9000000.0
2008-05-29 03:48:00,4.75902,4.75943,4.7581,4.7581,8000000.0
2008-05-29 03:49:00,4.75946,4.75946,4.75814,4.75856,19000000.0
2008-05-29 03:50:00,4.75918,4.75918,4.75783,4.75896,12000000.0
2008-05-29 03:51:00,4.758,4.75808,4.75733,4.75804,15000000.0
2008-05-29 03:52:00,4.75761,4.75831,4.75739,4.75829,11000000.0
2008-05-29 03:53:00,4.75775,4.75867,4.757,4.75849,12000000.0
2008-05-29 03:54:00,4.75798,4.75821,4.7574,4.75754,12000000.0
2008-05-29 03:55:00,4.75762,4.75937,4.75756,4.75937,12000000.0
2008-05-29 03:56:00,4.75921,4.75933,4.75782,4.75933,14000000.0
2008-05-29 03:57:00,4.75915,4.75941,4.75787,4.75941,15000000.0
2008-05-29 03:58:00,4.75981,4.75997,4.75885,4.75933,12000000.0
2008-05-29 03:59:00,4.75856,4.75968,4.7582,4.75968,17000000.0
2008-05-29 04:00:00,4.75918,4.75971,4.75817,4.75852,14000000.0
2008-05-29 04:01:00,4.75894,4.75942,4.75826,4.75826,13000000.0
2008-05-29 04:02:00,4.7596,4.76029,4.75912,4.75962,16000000.0
2008-05-29 04:03:00,4.75906,4.75999,4.75849,4.75944,14000000.0
2008-05-29 04:04:00,4.76073,4.76136,4.75959,4.75974,19000000.0
2008-05-29 04:05:00,4.7591,4.76043,4.7591,4.75965,12000000.0
2008-05-29 04:06:00,4.75918,4.76024,4.75907,4.75967,18000000.0
2008-05-29 04:07:00,4.75959,4.76041,4.75893,4.75991,16000000.0
2008-05-29 04:08:00,4.75936,4.76012,4.75862,4.76012,8000000.0
2008-05-29 04:09:00,4.75847,4.76033,4.75847,4.75988,13000000.0
2008-05-29 04:10:00,4.75905,4.75991,4.75872,4.75943,14000000.0
2008-05-29 04:11:00,4.75878,4.76078,4.75878,4.75961,18000000.0
2008-05-29 04:12:00,4.75974,4.76009,4.75935,4.76009,10000000.0
2008-05-29 04:13:00,4.76045,4.76094,4.75947,4.76021,14000000.0
2008-05-29 04:14:00,4.76064,4.76092,4.75945,4.75979,20000000.0
2008-05-29 04:15:00,4.76093,4.76116,4.7596,4.75976,14000000.0
2008-05-29 04:16:00,4.75937,4.76103,4.75937,4.76044,15000000.0
2008-05-29 04:17:00,4.75922,4.7605,4.75905,4.75924,22000000.0
2008-05-29 04:18:00,4.75966,4.76067,4.7591,4.7594,17000000.0
2008-05-29 04:19:00,4.7604,4.76063,4.75946,4.76034,12000000.0
2008-05-29 04:20:00,4.75973,4.7607,4.75888,4.75981,17000000.0
2008-05-29 04:21:00,4.75973,4.76054,4.75925,4.75972,13000000.0
2008-05-29 04:22:00,4.76019,4.76109,4.7596,4.7609,14000000.0
2008-05-29 04:23:00,4.76169,4.76176,4.76063,4.76063,9000000.0
2008-05-29 04:24:00,4.76083,4.76226,4.76083,4.76224,9000000.0
2008-05-29 04:25:00,4.76041,4.76184,4.76009,4.7613,13000000.0
2008-05-29 04:26:00,4.76146,4.76191,4.7599,4.76,12000000.0
2008-05-29 04:27:00,4.76179,4.76187,4.76037,4.76088,16000000.0
2008-05-29 04:28:00,4.76097,4.76211,4.76047,4.76202,11000000.0
2008-05-29 04:29:00,4.76098,4.76137,4.76053,4.76101,20000000.0
2008-05-29 04:30:00,4.76028,4.76107,4.75977,4.76056,16000000.0
2008-05-29 04:31:00,4.75991,4.76104,4.75877,4.75877,12000000.0
2008-05-29 04:32:00,4.7598,4.75998,4.75954,4.75995,11000000.0
2008-05-29 04:33:00,4.76092,4.76092,4.75924,4.7599,14000000.0
2008-05-29 04:34:00,4.76072,4.76072,4.75937,4.75937,11000000.0
2008-05-29 04:35:00,4.7601,4.76069,4.75946,4.75946,14000000.0
2008-05-29 04:36:00,4.75994,4.76037,4.75919,4.75919,11000000.0
2008-05-29 04:37:00,4.75928,4.76065,4.75928,4.76009,15000000.0
2008-05-29 04:38:00,4.76051,4.76071,4.75907,4.75907,7000000.0
2008-05-29 04:39:00,4.75915,4.75996,4.75869,4.75869,19000000.0
2008-05-29 04:40:00,4.75933,4.76032,4.75914,4.75929,14000000.0
2008-05-29 04:41:00,4.75921,4.7599,4.75838,4.75965,12000000.0
2008-05-29 04:42:00,4.75857,4.75985,4.75857,4.75932,11000000.0
2008-05-29 04:43:00,4.75934,4.76003,4.75854,4.75911,15000000.0
2008-05-29 04:44:00,4.75992,4.76051,4.75876,4.75966,13000000.0
2008-05-29 04:45:00,4.75958,4.76071,4.75885,4.75938,19000000.0
2008-05-29 04:46:00,4.76,4.76065,4.75926,4.76065,14000000.0
2008-05-29 04:47:00,4.7608,4.76107,4.75992,4.76012,7000000.0
2008-05-29 04:48:00,4.76067,4.76067,4.75938,4.75971,14000000.0
2008-05-29 04:49:00,4.75948,4.76076,4.75948,4.76048,12000000.0
2008-05-29 04:50:00,4.75987,4.76067,4.75956,4.75997,9000000.0
2008-05-29 04:51:00,4.76016,4.76049,4.75926,4.75947,16000000.0
2008-05-29 04:52:00,4.76014,4.76074,4.75915,4.76034,14000000.0
2008-05-29 04:53:00,4.75969,4.76035,4.75867,4.75981,12000000.0
2008-05-29 04:54:00,4.75848,4.75947,4.75844,4.75844,9000000.0
2008-05-29 04:55:00,4.75978,4.75978,4.75829,4.75852,19000000.0
2008-05-29 04:56:00,4.75944,4.75965,4.75826,4.75882,17000000.0
2008-05-29 04:57:00,4.75976,4.75999,4.75836,4.75884,15000000.0
2008-05-29 04:58:00,4.75801,4.75932,4.7579,4.75877,7000000.0
2008-05-29 04:59:00,4.75898,4.75919,4.75756,4.75899,10000000.0
2008-05-29 05:00:00,4.75833,4.75926,4.75783,4.75816,19000000.0
2008-05-29 05:01:00,4.75783,4.75813,4.75743,4.7581,8000000.0
2008-05-29 05:02:00,4.75657,4.75841,4.75657,4.75791,8000000.0
2008-05-29 05:03:00,4.75919,4.75965,4.75855,4.75935,13000000.0
2008-05-29 05:04:00,4.75899,4.76019,4.75857,4.75857,16000000.0
2008-05-29 05:05:00,4.75984,4.75984,4.7586,4.75903,17000000.0
2008-05-29 05:06:00,4.75926,4.75927,4.75805,4.75884,15000000.0
2008-05-29 05:07:00,4.75799,4.75857,4.75799,4.75857,9000000.0
2008-05-29 05:08:00,4.75755,4.75775,4.75755,4.75768,14000000.0
2008-05-29 05:09:00,4.75855,4.75875,4.75855,4.75855,15000000.0
2008-05-29 05:10:00,4.75809,4.75988,4.75809,4.75867,13000000.0
2008-05-29 05:11:00,4.75862,4.75927,4.75813,4.75859,13000000.0
2008-05-29 05:12:00,4.75788,4.75892,4.75788,4.75855,15000000.0
2008-05-29 05:13:00,4.75805,4.75809,4.75785,4.7579,14000000.0
2008-05-29 05:14:00,4.75808,4.75899,4.75808,4.75899,13000000.0
2008-05-29 05:15:00,4.75817,4.75968,4.75817,4.75968,15000000.0
2008-05-29 05:16:00,4.75896,4.75946,4.75772,4.75861,12000000.0
2008-05-29 05:17:00,4.75949,4.75949,4.75804,4.75809,13000000.0
2008-05-29 05:18:00,4.75804,4.75935,4.75804,4.75889,14000000.0
2008-05-29 05:19:00,4.75953,4.75953,4.7583,4.75926,9000000.0
2008-05-29 05:20:00,4.75861,4.75946,4.75761,4.75761,12000000.0
2008-05-29 05:21:00,4.75864,4.75948,4.75819,4.75819,9000000.0
2008-05-29 05:22:00,4.75892,4.7601,4.75806,4.7598,13000000.0
2008-05-29 05:23:00,4.75959,4.76021,4.7589,4.75964,9000000.0
2008-05-29 05:24:00,4.75918,4.75967,4.75851,4.75947,13000000.0
2008-05-29 05:25:00,4.7594,4.75984,4.75864,4.75864,10000000.0
2008-05-29 05:26:00,4.76047,4.76047,4.75925,4.7603,11000000.0
2008-05-29 05:27:00,4.76069,4.76069,4.75882,4.75882,20000000.0
2008-05-29 05:28:00,4.76052,4.76052,4.75917,4.75986,11000000.0
2008-05-29 05:29:00,4.76004,4.76029,4.75963,4.7599,8000000.0
2008-05-29 05:30:00,4.75999,4.76053,4.75942,4.76009,13000000.0
2008-05-29 05:31:00,4.75947,4.76044,4.75923,4.7602,12000000.0
2008-05-29 05:32:00,4.76017,4.76017,4.75858,4.75994,14000000.0
2008-05-29 05:33:00,4.75913,4.76028,4.75891,4.75963,10000000.0
2008-05-29 05:34:00,4.75996,4.76064,4.75914,4.76064,14000000.0
2008-05-29 05:35:00,4.76057,4.7608,4.75929,4.75999,16000000.0
2008-05-29 05:36:00,4.75932,4.76072,4.75915,4.76014,11000000.0
2008-05-29 05:37:00,4.75997,4.76021,4.75911,4.76003,14000000.0
2008-05-29 05:38:00,4.76,4.76037,4.75885,4.75906,12000000.0
2008-05-29 05:39:00,4.75942,4.76047,4.75909,4.75942,16000000.0
2008-05-29 05:40:00,4.75902,4.76042,4.75902,4.7599,15000000.0
2008-05-29 05:41:00,4.76011,4.76025,4.75907,4.75974,11000000.0
2008-05-29 05:42:00,4.76042,4.76078,4.75928,4.75971,20000000.0
2008-05-29 05:43:00,4.75995,4.76088,4.75961,4.76088,13000000.0
2008-05-29 05:44:00,4.75952,4.75997,4.75922,4.75997,10000000.0
2008-05-29 05:45:00,4.75875,4.75895,4.75875,4.75895,9000000.0
2008-05-29 05:46:00,4.76083,4.76088,4.75948,4.76035,24000000.0
2008-05-29 05:47:00,4.75999,4.76057,4.75949,4.75995,16000000.0
2008-05-29 05:48:00,4.75922,4.76054,4.75907,4.76008,8000000.0
2008-05-29 05:49:00,4.76077,4.76171,4.76,4.76146,7000000.0
2008-05-29 05:50:00,4.76108,4.76163,4.7606,4.76149,11000000.0
2008-05-29 05:51:00,4.76098,4.76242,4.76075,4.76219,18000000.0
2008-05-29 05:52:00,4.76204,4.76308,4.76146,4.76238,9000000.0
2008-05-29 05:53:00,4.76424,4.76727,4.7632,4.76727,15000000.0
2008-05-29 05:54:00,4.76587,4.7664,4.76429,4.76467,14000000.0
2008-05-29 05:55:00,4.76505,4.76526,4.76248,4.76387,15000000.0
2008-05-29 05:56:00,4.76347,4.7657,4.76325,4.76506,23000000.0
2008-05-29 05:57:00,4.76472,4.76524,4.76383,4.76477,17000000.0
2008-05-29 05:58:00,4.76562,4.76617,4.76425,4.76425,11000000.0
2008-05-29 05:59:00,4.76529,4.76585,4.76378,4.7648,13000000.0
2008-05-29 06:00:00,4.76443,4.76531,4.76356,4.76402,18000000.0
2008-05-29 06:01:00,4.76484,4.76497,4.764,4.76439,9000000.0
2008-05-29 06:02:00,4.76404,4.76541,4.76398,4.76522,16000000.0
2008-05-29 06:03:00,4.76454,4.76542,4.76442,4.76523,12000000.0
2008-05-29 06:04:00,4.76557,4.76557,4.76405,4.7652,17000000.0
2008-05-29 06:05:00,4.76497,4.76562,4.76462,4.76531,11000000.0
2008-05-29 06:06:00,4.76507,4.76619,4.76447,4.76613,14000000.0
2008-05-29 06:07:00,4.76559,4.7662,4.76455,4.766,13000000.0
2008-05-29 06:08:00,4.76514,4.76591,4.7646,4.7658,13000000.0
2008-05-29 06:09:00,4.76506,4.76625,4.76504,4.76583,11000000.0
2008-05-29 06:10:00,4.76704,4.76773,4.76646,4.76676,8000000.0
2008-05-29 06:11:00,4.76728,4.76829,4.76658,4.76813,17000000.0
2008-05-29 06:12:00,4.76783,4.7684,4.76707,4.76721,13000000.0
2008-05-29 06:13:00,4.7679,4.76933,4.7677,4.7677,13000000.0
2008-05-29 06:14:00,4.76765,4.76806,4.7672,4.7674,11000000.0
2008-05-29 06:15:00,4.76718,4.76789,4.76673,4.76718,16000000.0
2008-05-29 06:16:00,4.76724,4.76769,4.76644,4.7665,13000000.0
2008-05-29 06:17:00,4.7683,4.7683,4.76677,4.76752,18000000.0
2008-05-29 06:18:00,4.7673,4.76802,4.76654,4.76689,11000000.0
2008-05-29 06:19:00,4.76748,4.76762,4.76622,4.76675,7000000.0
2008-05-29 06:20:00,4.76669,4.76669,4.7653,4.76622,17000000.0
2008-05-29 06:21:00,4.76671,4.76671,4.76577,4.76653,13000000.0
2008-05-29 06:22:00,4.76746,4.76764,4.76569,4.76708,19000000.0
2008-05-29 06:23:00,4.76675,4.76727,4.76603,4.76688,19000000.0
2008-05-29 06:24:00,4.76682,4.76746,4.76643,4.76686,20000000.0
2008-05-29 06:25:00,4.76681,4.76742,4.76635,4.76635,8000000.0
2008-05-29 06:26:00,4.76752,4.76762,4.76638,4.76752,19000000.0
2008-05-29 06:27:00,4.76582,4.76727,4.76574,4.76624,12000000.0
2008-05-29 06:28:00,4.76588,4.76672,4.76553,4.76624,10000000.0
2008-05-29 06:29:00,4.76611,4.76639,4.76479,4.76479,10000000.0
2008-05-29 06:30:00,4.7658,4.7662,4.76473,4.76615,12000000.0
2008-05-29 06:31:00,4.76639,4.76639,4.76513,4.76602,15000000.0
2008-05-29 06:32:00,4.76589,4.76618,4.76475,4.76477,11000000.0
2008-05-29 06:33:00,4.76576,4.76693,4.76552,4.76683,13000000.0
2008-05-29 06:34:00,4.76519,4.7671,4.76519,4.76672,7000000.0
2008-05-29 06:35:00,4.76644,4.76758,4.76629,4.7666,11000000.0
2008-05-29 06:36:00,4.76666,4.76698,4.76606,4.76606,7000000.0
2008-05-29 06:37:00,4.76695,4.76715,4.76695,4.76715,9000000.0
2008-05-29 06:38:00,4.76569,4.76697,4.76569,4.76682,11000000.0
2008-05-29 06:39:00,4.76613,4.76732,4.76607,4.76641,14000000.0
2008-05-29 06:40:00,4.76741,4.76741,4.76647,4.76647,12000000.0
2008-05-29 06:41:00,4.76683,4.76737,4.76589,4.7672,17000000.0
2008-05-29 06:42:00,4.76635,4.76663,4.76558,4.76595,13000000.0
2008-05-29 06:43:00,4.76571,4.76653,4.76538,4.76593,11000000.0
2008-05-29 06:44:00,4.76567,4.76655,4.76548,4.76605,15000000.0
2008-05-29 06:45:00,4.76621,4.76662,4.76591,4.76591,10000000.0
2008-05-29 06:46:00,4.7669,4.7669,4.76554,4.76647,14000000.0
2008-05-29 06:47:00,4.76608,4.76659,4.76543,4.76615,10000000.0
2008-05-29 06:48:00,4.76652,4.7667,4.7649,4.76634,13000000.0
2008-05-29 06:49:00,4.76647,4.76647,4.76397,4.76397,15000000.0
2008-05-29 06:50:00,4.76472,4.76531,4.76358,4.76414,16000000.0
2008-05-29 06:51:00,4.7639,4.76443,4.76303,4.76416,14000000.0
2008-05-29 06:52:00,4.76327,4.7646,4.76327,4.76402,10000000.0
2008-05-29 06:53:00,4.76454,4.7652,4.7638,4.76462,12000000.0
2008-05-29 06:54:00,4.76359,4.76503,4.76359,4.76443,14000000.0
2008-05-29 06:55:00,4.76398,4.76487,4.76366,4.76481,18000000.0
2008-05-29 06:56:00,4.76309,4.76469,4.76309,4.76404,19000000.0
2008-05-29 06:57:00,4.76454,4.76469,4.76309,4.76309,8000000.0
2008-05-29 06:58:00,4.76325,4.76411,4.76291,4.76321,10000000.0
2008-05-29 06:59:00,4.76341,4.7647,4.76331,4.76356,17000000.0
2008-05-29 07:00:00,4.76404,4.76457,4.76349,4.76425,11000000.0
2008-05-29 07:01:00,4.76425,4.76523,4.76368,4.76523,11000000.0
2008-05-29 07:02:00,4.76459,4.76527,4.76392,4.76521,13000000.0
2008-05-29 07:03:00,4.76536,4.76536,4.76358,4.76392,12000000.0
2008-05-29 07:04:00,4.76411,4.76443,4.76297,4.76297,18000000.0
2008-05-29 07:05:00,4.76386,4.76509,4.76304,4.76509,12000000.0
2008-05-29 07:06:00,4.76385,4.76473,4.76339,4.76431,15000000.0
2008-05-29 07:07:00,4.76458,4.76489,4.76374,4.76456,11000000.0
2008-05-29 07:08:00,4.76419,4.76497,4.76419,4.76477,9000000.0
2008-05-29 07:09:00,4.76356,4.765,4.76356,4.7648,15000000.0
2008-05-29 07:10:00,4.76556,4.76556,4.76361,4.76471,19000000.0
2008-05-29 07:11:00,4.76439,4.76465,4.76364,4.76465,9000000.0
2008-05-29 07:12:00,4.76476,4.76519,4.76354,4.76482,12000000.0
2008-05-29 07:13:00,4.7644,4.76456,4.76313,4.76434,19000000.0
2008-05-29 07:14:00,4.76409,4.76465,4.76409,4.76465,8000000.0
2008-05-29 07:15:00,4.76476,4.76531,4.76389,4.76476,16000000.0
2008-05-29 07:16:00,4.76421,4.76509,4.76375,4.76462,18000000.0
2008-05-29 07:17:00,4.76432,4.76521,4.76359,4.76492,22000000.0
2008-05-29 07:18:00,4.76428,4.7648,4.76318,4.76355,16000000.0
2008-05-29 07:19:00,4.76345,4.76444,4.76291,4.76444,17000000.0
2008-05-29 07:20:00,4.76422,4.76488,4.76363,4.76488,14000000.0
2008-05-29 07:21:00,4.76431,4.76455,4.76338,4.76455,16000000.0
2008-05-29 07:22:00,4.76386,4.76513,4.76355,4.76417,14000000.0
2008-05-29 07:23:00,4.76426,4.76524,4.76393,4.76504,17000000.0
2008-05-29 07:24:00,4.76584,4.76584,4.76409,4.76491,9000000.0
2008-05-29 07:25:00,4.76496,4.76538,4.76401,4.76514,13000000.0
2008-05-29 07:26:00,4.7659,4.76601,4.76418,4.76488,13000000.0
2008-05-29 07:27:00,4.76406,4.76544,4.76406,4.76544,7000000.0
2008-05-29 07:28:00,4.76517,4.76759,4.76459,4.76656,18000000.0
2008-05-29 07:29:00,4.76751,4.76859,4.7671,4.76747,8000000.0
2008-05-29 07:30:00,4.76785,4.77072,4.76213,4.77072,16000000.0
2008-05-29 07:31:00,4.77023,4.77126,4.76978,4.77054,15000000.0
2008-05-29 07:32:00,4.77072,4.77212,4.7705,4.77212,13000000.0
2008-05-29 07:33:00,4.77219,4.7736,4.77143,4.77241,8000000.0
2008-05-29 07:34:00,4.77192,4.77325,4.77123,4.77258,11000000.0
2008-05-29 07:35:00,4.77194,4.77246,4.77021,4.77079,16000000.0
2008-05-29 07:36:00,4.77141,4.77213,4.77028,4.77206,11000000.0
2008-05-29 07:37:00,4.77208,4.77314,4.77155,4.77245,17000000.0
2008-05-29 07:38:00,4.77216,4.77297,4.77128,4.77297,9000000.0
2008-05-29 07:39:00,4.77168,4.77261,4.77158,4.77247,12000000.0
2008-05-29 07:40:00,4.77108,4.77193,4.77006,4.77026,14000000.0
2008-05-29 07:41:00,4.77097,4.77222,4.77074,4.77179,14000000.0
2008-05-29 07:42:00,4.77074,4.77168,4.77039,4.7716,8000000.0
2008-05-29 07:43:00,4.77024,4.77094,4.76334,4.77094,15000000.0
2008-05-29 07:44:00,4.77106,4.77296,4.77042,4.77296,13000000.0
2008-05-29 07:45:00,4.77129,4.77254,4.77103,4.77231,19000000.0
2008-05-29 07:46:00,4.77271,4.77319,4.77125,4.77276,11000000.0
2008-05-29 07:47:00,4.77255,4.77313,4.77162,4.77225,16000000.0
2008-05-29 07:48:00,4.77292,4.77352,4.77257,4.77342,9000000.0
2008-05-29 07:49:00,4.77414,4.77417,4.77254,4.77379,11000000.0
2008-05-29 07:50:00,4.77316,4.77348,4.77242,4.77337,11000000.0
2008-05-29 07:51:00,4.77287,4.77376,4.77217,4.77289,13000000.0
2008-05-29 07:52:00,4.7733,4.7733,4.77199,4.77308,14000000.0
2008-05-29 07:53:00,4.77227,4.77231,4.77128,4.77228,10000000.0
2008-05-29 07:54:00,4.77156,4.77275,4.77069,4.7718,17000000.0
2008-05-29 07:55:00,4.77132,4.77237,4.77084,4.77203,10000000.0
2008-05-29 07:56:00,4.77159,4.7723,4.77133,4.7717,11000000.0
2008-05-29 07:57:00,4.77208,4.77216,4.77115,4.77152,11000000.0
2008-05-29 07:58:00,4.77159,4.77159,4.77007,4.77117,24000000.0
2008-05-29 07:59:00,4.76973,4.77121,4.76973,4.77121,11000000.0
2008-05-29 08:00:00,4.77201,4.77227,4.77118,4.77204,14000000.0
2008-05-29 08:01:00,4.77233,4.77391,4.7682,4.77264,15000000.0
2008-05-29 08:02:00,4.77419,4.77548,4.77013,4.77409,16000000.0
2008-05-29 08:03:00,4.77336,4.77336,4.77045,4.77328,10000000.0
2008-05-29 08:04:00,4.77318,4.77338,4.76864,4.7729,13000000.0
2008-05-29 08:05:00,4.77371,4.77459,4.76913,4.77459,18000000.0
2008-05-29 08:06:00,4.77361,4.77536,4.76927,4.77536,14000000.0
2008-05-29 08:07:00,4.77805,4.77897,4.77179,4.77897,11000000.0
2008-05-29 08:08:00,4.77899,4.77899,4.77151,4.77715,19000000.0
2008-05-29 08:09:00,4.7761,4.77894,4.77342,4.77894,9000000.0
2008-05-29 08:10:00,4.77947,4.78016,4.77426,4.78007,8000000.0
2008-05-29 08:11:00,4.78104,4.78109,4.77923,4.77967,16000000.0
2008-05-29 08:12:00,4.78043,4.78043,4.778,4.77991,16000000.0
2008-05-29 08:13:00,4.77966,4.78001,4.7771,4.77863,15000000.0
2008-05-29 08:14:00,4.77857,4.77872,4.77721,4.7785,15000000.0
2008-05-29 08:15:00,4.77773,4.77967,4.77773,4.77835,14000000.0
2008-05-29 08:16:00,4.77941,4.77941,4.77732,4.77881,14000000.0
2008-05-29 08:17:00,4.77935,4.77992,4.77849,4.77956,15000000.0
2008-05-29 08:18:00,4.7796,4.77967,4.77803,4.77927,11000000.0
2008-05-29 08:19:00,4.7789,4.77955,4.77776,4.77897,16000000.0
2008-05-29 08:20:00,4.77754,4.77946,4.77704,4.77941,17000000.0
2008-05-29 08:21:00,4.77914,4.77956,4.77806,4.77956,15000000.0
2008-05-29 08:22:00,4.7789,4.77948,4.77853,4.77879,8000000.0
2008-05-29 08:23:00,4.77959,4.78112,4.77847,4.78112,15000000.0
2008-05-29 08:24:00,4.78077,4.78298,4.78038,4.78298,8000000.0
2008-05-29 08:25:00,4.78249,4.7831,4.78156,4.78249,17000000.0
2008-05-29 08:26:00,4.78274,4.78274,4.7812,4.78164,14000000.0
2008-05-29 08:27:00,4.77979,4.78086,4.77907,4.77907,9000000.0
2008-05-29 08:28:00,4.78037,4.78037,4.77931,4.77973,11000000.0
2008-05-29 08:29:00,4.77961,4.78088,4.77813,4.78088,15000000.0
2008-05-29 08:30:00,4.78007,4.78116,4.77957,4.77982,10000000.0
2008-05-29 08:31:00,4.78035,4.78155,4.77957,4.78141,17000000.0
2008-05-29 08:32:00,4.78171,4.78171,4.77959,4.78006,20000000.0
2008-05-29 08:33:00,4.78102,4.78102,4.77949,4.78035,7000000.0
2008-05-29 08:34:00,4.77911,4.78059,4.77869,4.78042,8000000.0
2008-05-29 08:35:00,4.77885,4.78057,4.77885,4.78036,19000000.0
2008-05-29 08:36:00,4.77991,4.77993,4.77809,4.77955,14000000.0
2008-05-29 08:37:00,4.77779,4.77924,4.77751,4.7789,12000000.0
2008-05-29 08:38:00,4.7781,4.77877,4.77722,4.7784,13000000.0
2008-05-29 08:39:00,4.77935,4.77998,4.77737,4.77956,14000000.0
2008-05-29 08:40:00,4.77833,4.77974,4.77817,4.77902,12000000.0
2008-05-29 08:41:00,4.77974,4.77978,4.77862,4.77952,11000000.0
2008-05-29 08:42:00,4.78003,4.7813,4.77899,4.77997,18000000.0
2008-05-29 08:43:00,4.78127,4.78187,4.78068,4.78151,8000000.0
2008-05-29 08:44:00,4.78229,4.78282,4.78116,4.78276,12000000.0
2008-05-29 08:45:00,4.78274,4.78361,4.78177,4.78352,20000000.0
2008-05-29 08:46:00,4.78297,4.78386,4.7826,4.78386,10000000.0
2008-05-29 08:47:00,4.78411,4.78411,4.78249,4.78403,13000000.0
2008-05-29 08:48:00,4.78366,4.78546,4.78348,4.78516,16000000.0
2008-05-29 08:49:00,4.78527,4.78527,4.78263,4.78364,9000000.0
2008-05-29 08:50:00,4.78277,4.78409,4.78232,4.78405,17000000.0
2008-05-29 08:51:00,4.78403,4.78633,4.78364,4.78633,8000000.0
2008-05-29 08:52:00,4.78508,4.78583,4.78483,4.78535,20000000.0
2008-05-29 08:53:00,4.78529,4.78529,4.78307,4.78371,16000000.0
2008-05-29 08:54:00,4.78377,4.78377,4.78149,4.78367,15000000.0
2008-05-29 08:55:00,4.78239,4.78311,4.78085,4.78206,12000000.0
2008-05-29 08:56:00,4.78303,4.78397,4.78207,4.78207,14000000.0
2008-05-29 08:57:00,4.78379,4.78413,4.7824,4.78349,14000000.0
2008-05-29 08:58:00,4.78392,4.78392,4.78133,4.78269,15000000.0
2008-05-29 08:59:00,4.78125,4.78253,4.78072,4.78215,15000000.0
2008-05-29 09:00:00,4.78149,4.78155,4.78027,4.78143,14000000.0
2008-05-29 09:01:00,4.78151,4.78206,4.77885,4.78003,14000000.0
2008-05-29 09:02:00,4.78063,4.78119,4.77961,4.7806,17000000.0
2008-05-29 09:03:00,4.78013,4.78144,4.78002,4.78144,16000000.0
2008-05-29 09:04:00,4.78176,4.78227,4.78068,4.78068,10000000.0
2008-05-29 09:05:00,4.78081,4.78149,4.77996,4.78133,14000000.0
2008-05-29 09:06:00,4.781,4.781,4.77942,4.77942,14000000.0
2008-05-29 09:07:00,4.7798,4.78046,4.77906,4.78046,9000000.0
2008-05-29 09:08:00,4.78019,4.78075,4.77969,4.78012,17000000.0
2008-05-29 09:09:00,4.77879,4.77992,4.77805,4.77881,9000000.0
2008-05-29 09:10:00,4.78032,4.78048,4.77907,4.78048,12000000.0
2008-05-29 09:11:00,4.78061,4.78079,4.77895,4.78065,15000000.0
2008-05-29 09:12:00,4.78086,4.78225,4.78007,4.78178,14000000.0
2008-05-29 09:13:00,4.78197,4.78294,4.78079,4.78185,12000000.0
2008-05-29 09:14:00,4.77975,4.78172,4.7795,4.7795,13000000.0
2008-05-29 09:15:00,4.78034,4.78063,4.77899,4.77975,13000000.0
2008-05-29 09:16:00,4.78102,4.78161,4.78026,4.78161,10000000.0
2008-05-29 09:17:00,4.78212,4.78254,4.7808,4.78187,14000000.0
2008-05-29 09:18:00,4.78145,4.78164,4.78031,4.78063,16000000.0
2008-05-29 09:19:00,4.78087,4.78087,4.77875,4.78004,14000000.0
2008-05-29 09:20:00,4.77979,4.77989,4.77839,4.77989,11000000.0
2008-05-29 09:21:00,4.77956,4.78086,4.7794,4.78086,11000000.0
2008-05-29 09:22:00,4.77955,4.78108,4.77901,4.78016,18000000.0
2008-05-29 09:23:00,4.77891,4.77993,4.77853,4.77935,18000000.0
2008-05-29 09:24:00,4.77994,4.78038,4.77788,4.77987,18000000.0
2008-05-29 09:25:00,4.77937,4.78072,4.77884,4.78072,13000000.0
2008-05-29 09:26:00,4.77982,4.78032,4.77893,4.77944,13000000.0
2008-05-29 09:27:00,4.77995,4.77995,4.77819,4.77931,11000000.0
2008-05-29 09:28:00,4.77934,4.77934,4.77728,4.77754,12000000.0
2008-05-29 09:29:00,4.77833,4.7791,4.77754,4.77754,16000000.0
2008-05-29 09:30:00,4.77922,4.7793,4.77795,4.77838,11000000.0
2008-05-29 09:31:00,4.77783,4.77814,4.77628,4.7779,13000000.0
2008-05-29 09:32:00,4.77758,4.77759,4.77602,4.77692,14000000.0
2008-05-29 09:33:00,4.77603,4.77724,4.77414,4.77545,16000000.0
2008-05-29 09:34:00,4.77706,4.77721,4.77526,4.77597,13000000.0
2008-05-29 09:35:00,4.77606,4.77629,4.77511,4.77609,9000000.0
2008-05-29 09:36:00,4.77556,4.77556,4.77431,4.77431,7000000.0
2008-05-29 09:37:00,4.77587,4.77638,4.77461,4.77638,14000000.0
2008-05-29 09:38:00,4.77651,4.77694,4.77506,4.77694,18000000.0
2008-05-29 09:39:00,4.77516,4.77668,4.77462,4.77603,15000000.0
2008-05-29 09:40:00,4.77615,4.77655,4.7752,4.77538,10000000.0
2008-05-29 09:41:00,4.7759,4.7759,4.77464,4.77505,14000000.0
2008-05-29 09:42:00,4.77486,4.77486,4.77287,4.77383,18000000.0
2008-05-29 09:43:00,4.77484,4.77527,4.77354,4.77445,9000000.0
2008-05-29 09:44:00,4.77384,4.77521,4.77376,4.77477,10000000.0
2008-05-29 09:45:00,4.77447,4.77458,4.77328,4.77458,10000000.0
2008-05-29 09:46:00,4.77344,4.77431,4.77258,4.7735,14000000.0
2008-05-29 09:47:00,4.77248,4.7733,4.77201,4.7723,11000000.0
2008-05-29 09:48:00,4.77218,4.77434,4.77218,4.77414,10000000.0
2008-05-29 09:49:00,4.77516,4.7756,4.77387,4.7756,13000000.0
2008-05-29 09:50:00,4.7755,4.77562,4.77434,4.77562,12000000.0
2008-05-29 09:51:00,4.7747,4.7768,4.7747,4.7768,18000000.0
2008-05-29 09:52:00,4.77629,4.77749,4.77581,4.77749,12000000.0
2008-05-29 09:53:00,4.77674,4.77748,4.77599,4.77707,18000000.0
2008-05-29 09:54:00,4.77832,4.77874,4.77726,4.77756,13000000.0
2008-05-29 09:55:00,4.77805,4.77805,4.77652,4.77698,14000000.0
2008-05-29 09:56:00,4.77824,4.78073,4.7779,4.77871,16000000.0
2008-05-29 09:57:00,4.7808,4.78093,4.77904,4.78032,17000000.0
2008-05-29 09:58:00,4.78021,4.78039,4.77912,4.77969,18000000.0
2008-05-29 09:59:00,4.77782,4.77977,4.77751,4.77973,7000000.0
2008-05-29 10:00:00,4.77973,4.77973,4.77708,4.77755,13000000.0
2008-05-29 10:01:00,4.77846,4.77846,4.77714,4.77769,15000000.0
2008-05-29 10:02:00,4.77817,4.77902,4.77724,4.77778,10000000.0
2008-05-29 10:03:00,4.77679,4.7788,4.77679,4.77871,15000000.0
2008-05-29 10:04:00,4.7781,4.7781,4.77611,4.77758,13000000.0
2008-05-29 10:05:00,4.77846,4.77897,4.77709,4.77897,16000000.0
2008-05-29 10:06:00,4.77889,4.77951,4.7778,4.77865,16000000.0
2008-05-29 10:07:00,4.779,4.77941,4.77788,4.77861,24000000.0
2008-05-29 10:08:00,4.77898,4.77901,4.77746,4.77901,13000000.0
2008-05-29 10:09:00,4.77956,4.78081,4.77762,4.78081,17000000.0
2008-05-29 10:10:00,4.78087,4.78247,4.78024,4.78247,14000000.0
2008-05-29 10:11:00,4.7814,4.78235,4.78085,4.78113,14000000.0
2008-05-29 10:12:00,4.78193,4.78193,4.78052,4.78189,9000000.0
2008-05-29 10:13:00,4.78166,4.78166,4.77973,4.78094,13000000.0
2008-05-29 10:14:00,4.78118,4.78216,4.7804,4.78129,10000000.0
2008-05-29 10:15:00,4.78176,4.78274,4.78108,4.78184,19000000.0
2008-05-29 10:16:00,4.78198,4.78289,4.78054,4.78054,11000000.0
2008-05-29 10:17:00,4.78169,4.78374,4.78169,4.78276,13000000.0
2008-05-29 10:18:00,4.78455,4.78521,4.78356,4.78521,21000000.0
2008-05-29 10:19:00,4.78583,4.78704,4.78461,4.78673,12000000.0
2008-05-29 10:20:00,4.78536,4.78604,4.78363,4.78424,8000000.0
2008-05-29 10:21:00,4.78325,4.78325,4.78138,4.78236,17000000.0
2008-05-29 10:22:00,4.78148,4.78296,4.78129,4.7819,15000000.0
2008-05-29 10:23:00,4.78291,4.78295,4.78111,4.78262,11000000.0
2008-05-29 10:24:00,4.7823,4.78248,4.7803,4.78147,13000000.0
2008-05-29 10:25:00,4.78009,4.78265,4.78009,4.78243,14000000.0
2008-05-29 10:26:00,4.78276,4.7839,4.78221,4.7839,10000000.0
2008-05-29 10:27:00,4.78267,4.78777,4.78252,4.78777,9000000.0
2008-05-29 10:28:00,4.78582,4.78825,4.78562,4.78646,11000000.0
2008-05-29 10:29:00,4.78637,4.78803,4.78517,4.78782,19000000.0
2008-05-29 10:30:00,4.7873,4.78786,4.78657,4.78665,11000000.0
2008-05-29 10:31:00,4.78672,4.78729,4.78488,4.78488,15000000.0
2008-05-29 10:32:00,4.78643,4.78883,4.78592,4.7881,9000000.0
2008-05-29 10:33:00,4.78962,4.79203,4.78853,4.78984,16000000.0
2008-05-29 10:34:00,4.79035,4.79159,4.78865,4.78865,11000000.0
2008-05-29 10:35:00,4.78816,4.78921,4.78736,4.78841,9000000.0
2008-05-29 10:36:00,4.78714,4.78838,4.78623,4.78785,13000000.0
2008-05-29 10:37:00,4.78639,4.78766,4.78589,4.78687,14000000.0
2008-05-29 10:38:00,4.78691,4.78733,4.78595,4.78602,7000000.0
2008-05-29 10:39:00,4.78694,4.78747,4.7858,4.7874,12000000.0
2008-05-29 10:40:00,4.78715,4.78715,4.78517,4.78561,17000000.0
2008-05-29 10:41:00,4.7869,4.7872,4.78515,4.78693,15000000.0
2008-05-29 10:42:00,4.78687,4.78797,4.78601,4.78704,13000000.0
2008-05-29 10:43:00,4.78767,4.78803,4.78618,4.78618,15000000.0
2008-05-29 10:44:00,4.78752,4.78786,4.78659,4.78692,11000000.0
2008-05-29 10:45:00,4.78782,4.78826,4.78687,4.78826,17000000.0
2008-05-29 10:46:00,4.78782,4.78782,4.78613,4.78773,9000000.0
2008-05-29 10:47:00,4.78847,4.789,4.7877,4.78782,9000000.0
2008-05-29 10:48:00,4.78905,4.78934,4.7877,4.7877,11000000.0
2008-05-29 10:49:00,4.78845,4.78845,4.78666,4.78753,11000000.0
2008-05-29 10:50:00,4.78664,4.78746,4.78621,4.78725,16000000.0
2008-05-29 10:51:00,4.78729,4.78773,4.78614,4.78711,21000000.0
2008-05-29 10:52:00,4.78763,4.78798,4.78663,4.78715,8000000.0
2008-05-29 10:53:00,4.78659,4.78734,4.78527,4.78527,12000000.0
2008-05-29 10:54:00,4.78469,4.78578,4.78406,4.78482,16000000.0
2008-05-29 10:55:00,4.78461,4.78536,4.78424,4.7847,13000000.0
2008-05-29 10:56:00,4.78588,4.78617,4.78467,4.78616,16000000.0
2008-05-29 10:57:00,4.78561,4.78596,4.78459,4.78519,10000000.0
2008-05-29 10:58:00,4.78411,4.78578,4.78411,4.78543,12000000.0
2008-05-29 10:59:00,4.78576,4.78587,4.78308,4.78493,11000000.0
2008-05-29 11:00:00,4.78517,4.7864,4.78415,4.78468,13000000.0
2008-05-29 11:01:00,4.78694,4.787,4.78512,4.78563,9000000.0
2008-05-29 11:02:00,4.78674,4.78674,4.7855,4.7866,8000000.0
2008-05-29 11:03:00,4.78651,4.78651,4.78515,4.7862,10000000.0
2008-05-29 11:04:00,4.78613,4.78613,4.78484,4.7853,12000000.0
2008-05-29 11:05:00,4.78525,4.78748,4.78513,4.78748,11000000.0
2008-05-29 11:06:00,4.78678,4.78686,4.78584,4.78673,8000000.0
2008-05-29 11:07:00,4.78621,4.78691,4.78504,4.78629,14000000.0
2008-05-29 11:08:00,4.78525,4.78732,4.78525,4.78683,18000000.0
2008-05-29 11:09:00,4.78698,4.78698,4.78499,4.78499,15000000.0
2008-05-29 11:10:00,4.78643,4.78689,4.78498,4.78689,12000000.0
2008-05-29 11:11:00,4.78776,4.7879,4.78591,4.7879,11000000.0
2008-05-29 11:12:00,4.78778,4.7884,4.7873,4.78788,8000000.0
2008-05-29 11:13:00,4.78856,4.7894,4.78798,4.78909,15000000.0
2008-05-29 11:14:00,4.78904,4.78922,4.78757,4.78757,13000000.0
2008-05-29 11:15:00,4.78897,4.78897,4.78674,4.78845,20000000.0
2008-05-29 11:16:00,4.78726,4.78879,4.78699,4.78879,15000000.0
2008-05-29 11:17:00,4.7884,4.78914,4.7879,4.78877,18000000.0
2008-05-29 11:18:00,4.78905,4.78928,4.78754,4.78754,20000000.0
2008-05-29 11:19:00,4.78833,4.78926,4.78761,4.78761,13000000.0
2008-05-29 11:20:00,4.78886,4.78962,4.78781,4.78908,20000000.0
2008-05-29 11:21:00,4.78889,4.78985,4.78817,4.78985,18000000.0
2008-05-29 11:22:00,4.79038,4.79045,4.78872,4.79032,18000000.0
2008-05-29 11:23:00,4.79121,4.79166,4.78988,4.79101,13000000.0
2008-05-29 11:24:00,4.79016,4.79097,4.78943,4.79,9000000.0
2008-05-29 11:25:00,4.78992,4.79031,4.78902,4.79025,8000000.0
2008-05-29 11:26:00,4.78889,4.79013,4.78858,4.78997,8000000.0
2008-05-29 11:27:00,4.78959,4.78995,4.78845,4.78856,7000000.0
2008-05-29 11:28:00,4.7886,4.78951,4.78712,4.78712,14000000.0
2008-05-29 11:29:00,4.78905,4.78916,4.78757,4.78859,16000000.0
2008-05-29 11:30:00,4.78872,4.78885,4.78677,4.78677,7000000.0
2008-05-29 11:31:00,4.78715,4.78804,4.78637,4.78675,15000000.0
2008-05-29 11:32:00,4.78664,4.788,4.7861,4.78794,10000000.0
2008-05-29 11:33:00,4.78734,4.78776,4.78656,4.78696,8000000.0
2008-05-29 11:34:00,4.78771,4.78793,4.78663,4.78699,11000000.0
2008-05-29 11:35:00,4.78641,4.78759,4.7851,4.7851,15000000.0
2008-05-29 11:36:00,4.78591,4.7864,4.78481,4.78519,14000000.0
2008-05-29 11:37:00,4.78607,4.78607,4.78466,4.78466,11000000.0
2008-05-29 11:38:00,4.78601,4.78601,4.7837,4.78424,12000000.0
2008-05-29 11:39:00,4.78482,4.78593,4.78406,4.78566,13000000.0
2008-05-29 11:40:00,4.78545,4.78576,4.78432,4.78481,8000000.0
2008-05-29 11:41:00,4.78563,4.78722,4.78551,4.78593,13000000.0
2008-05-29 11:42:00,4.78547,4.78682,4.78507,4.78578,18000000.0
2008-05-29 11:43:00,4.78514,4.78629,4.78513,4.78629,13000000.0
2008-05-29 11:44:00,4.7858,4.78629,4.78501,4.78629,14000000.0
2008-05-29 11:45:00,4.78558,4.7864,4.78467,4.78619,12000000.0
2008-05-29 11:46:00,4.78596,4.78611,4.78463,4.78508,14000000.0
2008-05-29 11:47:00,4.78548,4.78575,4.78425,4.78575,15000000.0
2008-05-29 11:48:00,4.78482,4.78534,4.78443,4.78471,9000000.0
2008-05-29 11:49:00,4.78507,4.78738,4.78387,4.78738,14000000.0
2008-05-29 11:50:00,4.78777,4.78777,4.78563,4.78741,17000000.0
2008-05-29 11:51:00,4.78666,4.78726,4.78577,4.78587,15000000.0
2008-05-29 11:52:00,4.7862,4.78653,4.78438,4.78566,15000000.0
2008-05-29 11:53:00,4.78497,4.78668,4.78496,4.78556,14000000.0
2008-05-29 11:54:00,4.78635,4.78635,4.78553,4.78566,9000000.0
2008-05-29 11:55:00,4.78634,4.78634,4.78411,4.78411,11000000.0
2008-05-29 11:56:00,4.78598,4.78625,4.78439,4.7854,13000000.0
2008-05-29 11:57:00,4.78561,4.78561,4.7843,4.78476,13000000.0
2008-05-29 11:58:00,4.78423,4.78546,4.78356,4.78529,12000000.0
2008-05-29 11:59:00,4.783,4.78407,4.7826,4.7826,12000000.0
2008-05-29 12:00:00,4.78426,4.78426,4.78231,4.78315,12000000.0
2008-05-29 12:01:00,4.78426,4.78426,4.78196,4.78396,22000000.0
2008-05-29 12:02:00,4.78358,4.78418,4.78328,4.78418,10000000.0
2008-05-29 12:03:00,4.78388,4.78428,4.78276,4.78425,18000000.0
2008-05-29 12:04:00,4.78266,4.78446,4.78246,4.78358,12000000.0
2008-05-29 12:05:00,4.78395,4.78502,4.78299,4.78472,15000000.0
2008-05-29 12:06:00,4.78343,4.78412,4.7827,4.78395,14000000.0
2008-05-29 12:07:00,4.78489,4.78544,4.78363,4.78544,15000000.0
2008-05-29 12:08:00,4.78568,4.78581,4.78406,4.78406,19000000.0
2008-05-29 12:09:00,4.78489,4.7854,4.7844,4.78533,12000000.0
2008-05-29 12:10:00,4.78412,4.78565,4.78367,4.78367,23000000.0
2008-05-29 12:11:00,4.78489,4.78489,4.78328,4.78374,21000000.0
2008-05-29 12:12:00,4.7843,4.78462,4.78273,4.78306,9000000.0
2008-05-29 12:13:00,4.78301,4.78485,4.78301,4.78485,13000000.0
2008-05-29 12:14:00,4.7853,4.78584,4.78327,4.78584,15000000.0
2008-05-29 12:15:00,4.78461,4.7881,4.78461,4.78736,14000000.0
2008-05-29 12:16:00,4.78751,4.78751,4.78562,4.78743,16000000.0
2008-05-29 12:17:00,4.78616,4.78752,4.7861,4.78697,13000000.0
2008-05-29 12:18:00,4.78772,4.78777,4.78632,4.78632,9000000.0
2008-05-29 12:19:00,4.78753,4.78805,4.78639,4.78805,10000000.0
2008-05-29 12:20:00,4.78857,4.78988,4.78816,4.78988,7000000.0
2008-05-29 12:21:00,4.78937,4.79099,4.78805,4.79003,13000000.0
2008-05-29 12:22:00,4.78946,4.78958,4.78783,4.78925,10000000.0
2008-05-29 12:23:00,4.7902,4.79036,4.78822,4.79028,10000000.0
2008-05-29 12:24:00,4.7903,4.7903,4.78794,4.78908,12000000.0
2008-05-29 12:25:00,4.78926,4.78926,4.78711,4.78711,12000000.0
2008-05-29 12:26:00,4.78785,4.78864,4.78748,4.78786,20000000.0
2008-05-29 12:27:00,4.78825,4.78825,4.78634,4.78634,12000000.0
2008-05-29 12:28:00,4.78644,4.787,4.78512,4.78569,14000000.0
2008-05-29 12:29:00,4.78562,4.7861,4.7846,4.7846,10000000.0
2008-05-29 12:30:00,4.78525,4.78659,4.78464,4.78579,19000000.0
2008-05-29 12:31:00,4.78585,4.78664,4.7856,4.78642,11000000.0
2008-05-29 12:32:00,4.78568,4.78672,4.78524,4.78592,10000000.0
2008-05-29 12:33:00,4.78524,4.78634,4.7846,4.78604,15000000.0
2008-05-29 12:34:00,4.78513,4.78679,4.78513,4.78579,16000000.0
2008-05-29 12:35:00,4.78583,4.78667,4.78548,4.78664,10000000.0
2008-05-29 12:36:00,4.78671,4.78708,4.78609,4.7867,11000000.0
2008-05-29 12:37:00,4.78692,4.78839,4.78627,4.78768,10000000.0
2008-05-29 12:38:00,4.78704,4.78799,4.78598,4.78767,14000000.0
2008-05-29 12:39:00,4.78829,4.78982,4.78712,4.78856,14000000.0
2008-05-29 12:40:00,4.78706,4.78895,4.78706,4.78773,11000000.0
2008-05-29 12:41:00,4.78831,4.78841,4.78728,4.78796,12000000.0
2008-05-29 12:42:00,4.78758,4.78941,4.78724,4.78897,14000000.0
2008-05-29 12:43:00,4.78866,4.78932,4.78748,4.78789,15000000.0
2008-05-29 12:44:00,4.78897,4.79023,4.78767,4.79023,16000000.0
2008-05-29 12:45:00,4.79012,4.79046,4.78909,4.78995,10000000.0
2008-05-29 12:46:00,4.78995,4.79045,4.78875,4.78934,12000000.0
2008-05-29 12:47:00,4.7899,4.78997,4.78806,4.7898,13000000.0
2008-05-29 12:48:00,4.78826,4.78949,4.78781,4.78949,12000000.0
2008-05-29 12:49:00,4.78947,4.79008,4.78852,4.79001,14000000.0
2008-05-29 12:50:00,4.789,4.79043,4.78865,4.79001,9000000.0
2008-05-29 12:51:00,4.78833,4.79005,4.78783,4.78937,10000000.0
2008-05-29 12:52:00,4.78887,4.78926,4.78744,4.78926,22000000.0
2008-05-29 12:53:00,4.78825,4.78904,4.7873,4.78904,14000000.0
2008-05-29 12:54:00,4.78819,4.78908,4.78764,4.78841,13000000.0
2008-05-29 12:55:00,4.78758,4.78867,4.78622,4.78742,21000000.0
2008-05-29 12:56:00,4.78686,4.78721,4.7864,4.78665,18000000.0
2008-05-29 12:57:00,4.78612,4.7879,4.78579,4.78727,7000000.0
2008-05-29 12:58:00,4.78729,4.7889,4.78729,4.78827,12000000.0
2008-05-29 12:59:00,4.78759,4.78921,4.78759,4.7888,18000000.0
2008-05-29 13:00:00,4.78886,4.78994,4.78769,4.78853,14000000.0
2008-05-29 13:01:00,4.78761,4.7885,4.78761,4.78789,11000000.0
2008-05-29 13:02:00,4.78814,4.78846,4.78752,4.78754,15000000.0
2008-05-29 13:03:00,4.78749,4.78898,4.78724,4.78838,15000000.0
2008-05-29 13:04:00,4.78868,4.78882,4.78712,4.78768,16000000.0
2008-05-29 13:05:00,4.78903,4.78952,4.78821,4.7883,9000000.0
2008-05-29 13:06:00,4.78744,4.78912,4.78744,4.7882,13000000.0
2008-05-29 13:07:00,4.78848,4.78886,4.78644,4.78673,13000000.0
2008-05-29 13:08:00,4.78592,4.78695,4.78561,4.7859,10000000.0
2008-05-29 13:09:00,4.78558,4.78731,4.78558,4.7871,15000000.0
2008-05-29 13:10:00,4.7869,4.7869,4.78549,4.78601,12000000.0
2008-05-29 13:11:00,4.78546,4.78669,4.78539,4.78558,12000000.0
2008-05-29 13:12:00,4.78598,4.78728,4.78568,4.78672,12000000.0
2008-05-29 13:13:00,4.78525,4.78633,4.78423,4.78586,11000000.0
2008-05-29 13:14:00,4.7848,4.78514,4.78388,4.78484,9000000.0
2008-05-29 13:15:00,4.78544,4.78552,4.78381,4.78519,15000000.0
2008-05-29 13:16:00,4.78479,4.78612,4.78427,4.78584,15000000.0
2008-05-29 13:17:00,4.78513,4.78647,4.78473,4.786,17000000.0
2008-05-29 13:18:00,4.78632,4.78716,4.785,4.78554,15000000.0
2008-05-29 13:19:00,4.78575,4.78728,4.78575,4.78728,15000000.0
2008-05-29 13:20:00,4.78566,4.78705,4.78566,4.78625,19000000.0
2008-05-29 13:21:00,4.78522,4.78646,4.78501,4.78589,10000000.0
2008-05-29 13:22:00,4.78503,4.78671,4.78503,4.78559,8000000.0
2008-05-29 13:23:00,4.78695,4.78695,4.7847,4.78559,15000000.0
2008-05-29 13:24:00,4.78591,4.78591,4.78303,4.78454,11000000.0
2008-05-29 13:25:00,4.78529,4.78529,4.78391,4.7841,9000000.0
2008-05-29 13:26:00,4.7845,4.7848,4.78322,4.7837,8000000.0
2008-05-29 13:27:00,4.7827,4.78386,4.78232,4.78371,15000000.0
2008-05-29 13:28:00,4.78333,4.78333,4.78139,4.78206,17000000.0
2008-05-29 13:29:00,4.78282,4.78305,4.78211,4.78237,11000000.0
2008-05-29 13:30:00,4.78376,4.7855,4.78341,4.78544,21000000.0
2008-05-29 13:31:00,4.78525,4.78525,4.78244,4.78244,11000000.0
2008-05-29 13:32:00,4.78207,4.7833,4.78168,4.78188,10000000.0
2008-05-29 13:33:00,4.78176,4.7827,4.78129,4.7827,8000000.0
2008-05-29 13:34:00,4.78237,4.78286,4.78066,4.78066,15000000.0
2008-05-29 13:35:00,4.78162,4.78344,4.78123,4.78232,13000000.0
2008-05-29 13:36:00,4.78263,4.78263,4.78114,4.78178,11000000.0
2008-05-29 13:37:00,4.78209,4.7828,4.78132,4.78159,8000000.0
2008-05-29 13:38:00,4.7817,4.78219,4.78029,4.78219,13000000.0
2008-05-29 13:39:00,4.78202,4.78238,4.78117,4.78146,7000000.0
2008-05-29 13:40:00,4.78229,4.78367,4.78217,4.78357,12000000.0
2008-05-29 13:41:00,4.78504,4.78616,4.78361,4.78616,15000000.0
2008-05-29 13:42:00,4.7858,4.7858,4.78405,4.78497,22000000.0
2008-05-29 13:43:00,4.78703,4.7873,4.7852,4.78644,13000000.0
2008-05-29 13:44:00,4.78834,4.7884,4.7857,4.78764,14000000.0
2008-05-29 13:45:00,4.7865,4.78768,4.78604,4.78768,7000000.0
2008-05-29 13:46:00,4.78651,4.78762,4.78573,4.78762,11000000.0
2008-05-29 13:47:00,4.78693,4.78727,4.78574,4.7861,11000000.0
2008-05-29 13:48:00,4.78718,4.78783,4.78581,4.7877,14000000.0
2008-05-29 13:49:00,4.78821,4.78926,4.78631,4.78922,13000000.0
2008-05-29 13:50:00,4.78901,4.79065,4.78846,4.7894,12000000.0
2008-05-29 13:51:00,4.78936,4.79127,4.78936,4.7901,11000000.0
2008-05-29 13:52:00,4.79045,4.79073,4.78903,4.78915,9000000.0
2008-05-29 13:53:00,4.78746,4.78906,4.78739,4.78812,11000000.0
2008-05-29 13:54:00,4.78922,4.78935,4.78751,4.78768,17000000.0
2008-05-29 13:55:00,4.78902,4.78929,4.78787,4.78929,22000000.0
2008-05-29 13:56:00,4.78934,4.78969,4.78792,4.7886,13000000.0
2008-05-29 13:57:00,4.78896,4.78917,4.78709,4.78815,19000000.0
2008-05-29 13:58:00,4.78873,4.78873,4.78688,4.78698,11000000.0
2008-05-29 13:59:00,4.78835,4.78848,4.78719,4.78826,7000000.0
2008-05-29 14:00:00,4.78741,4.78841,4.78725,4.7882,9000000.0
2008-05-29 14:01:00,4.78695,4.78805,4.78695,4.78716,7000000.0
2008-05-29 14:02:00,4.7886,4.78882,4.78718,4.7882,13000000.0
2008-05-29 14:03:00,4.7884,4.78905,4.78747,4.78905,17000000.0
2008-05-29 14:04:00,4.78716,4.78913,4.78716,4.78892,13000000.0
2008-05-29 14:05:00,4.78881,4.789,4.78794,4.78871,8000000.0
2008-05-29 14:06:00,4.7883,4.78873,4.78755,4.7879,10000000.0
2008-05-29 14:07:00,4.78741,4.788,4.78678,4.78706,10000000.0
2008-05-29 14:08:00,4.78727,4.78857,4.78716,4.78857,14000000.0
2008-05-29 14:09:00,4.78765,4.78864,4.78745,4.78747,16000000.0
2008-05-29 14:10:00,4.78836,4.78867,4.78755,4.78789,12000000.0
2008-05-29 14:11:00,4.78839,4.7886,4.78725,4.7886,14000000.0
2008-05-29 14:12:00,4.7873,4.78885,4.78683,4.78781,13000000.0
2008-05-29 14:13:00,4.78796,4.78956,4.78767,4.78932,11000000.0
2008-05-29 14:14:00,4.78995,4.79194,4.78832,4.79194,14000000.0
2008-05-29 14:15:00,4.79154,4.79154,4.78894,4.78903,11000000.0
2008-05-29 14:16:00,4.78671,4.78898,4.78671,4.78817,11000000.0
2008-05-29 14:17:00,4.78835,4.78842,4.78713,4.78773,14000000.0
2008-05-29 14:18:00,4.787,4.78717,4.78599,4.78599,11000000.0
2008-05-29 14:19:00,4.78743,4.78789,4.78659,4.78789,8000000.0
2008-05-29 14:20:00,4.78785,4.7887,4.78731,4.7887,10000000.0
2008-05-29 14:21:00,4.78712,4.78879,4.78712,4.78785,14000000.0
2008-05-29 14:22:00,4.78891,4.78891,4.7873,4.78747,17000000.0
2008-05-29 14:23:00,4.78732,4.78835,4.78684,4.78786,8000000.0
2008-05-29 14:24:00,4.78807,4.78882,4.78694,4.78834,16000000.0
2008-05-29 14:25:00,4.78783,4.78783,4.78559,4.78559,11000000.0
2008-05-29 14:26:00,4.78679,4.78679,4.78558,4.78649,14000000.0
2008-05-29 14:27:00,4.78675,4.78707,4.78533,4.78681,8000000.0
2008-05-29 14:28:00,4.78586,4.78772,4.78564,4.78682,11000000.0
2008-05-29 14:29:00,4.78821,4.78833,4.78702,4.78796,11000000.0
2008-05-29 14:30:00,4.78827,4.78827,4.78451,4.78594,14000000.0
2008-05-29 14:31:00,4.78722,4.78815,4.78556,4.78556,15000000.0
2008-05-29 14:32:00,4.78494,4.78567,4.78431,4.78464,9000000.0
2008-05-29 14:33:00,4.78465,4.78554,4.78342,4.78381,12000000.0
2008-05-29 14:34:00,4.78384,4.78414,4.78218,4.78414,12000000.0
2008-05-29 14:35:00,4.7849,4.78532,4.78389,4.78432,18000000.0
2008-05-29 14:36:00,4.78452,4.78466,4.78233,4.78241,12000000.0
2008-05-29 14:37:00,4.78323,4.78384,4.78236,4.78275,12000000.0
2008-05-29 14:38:00,4.78365,4.78376,4.78214,4.78356,24000000.0
2008-05-29 14:39:00,4.78277,4.78323,4.78163,4.78178,12000000.0
2008-05-29 14:40:00,4.78275,4.78359,4.78204,4.78253,15000000.0
2008-05-29 14:41:00,4.78289,4.78416,4.78242,4.78416,17000000.0
2008-05-29 14:42:00,4.78182,4.78392,4.77945,4.78078,15000000.0
2008-05-29 14:43:00,4.77852,4.78136,4.77852,4.78052,9000000.0
2008-05-29 14:44:00,4.77965,4.78031,4.77931,4.77977,7000000.0
2008-05-29 14:45:00,4.77977,4.78026,4.77874,4.77993,17000000.0
2008-05-29 14:46:00,4.77958,4.78214,4.77958,4.7818,14000000.0
2008-05-29 14:47:00,4.78301,4.78301,4.78044,4.78044,16000000.0
2008-05-29 14:48:00,4.78079,4.78214,4.78039,4.78214,12000000.0
2008-05-29 14:49:00,4.78147,4.78301,4.78016,4.78301,20000000.0
2008-05-29 14:50:00,4.78339,4.78451,4.78227,4.78451,12000000.0
2008-05-29 14:51:00,4.78425,4.78441,4.78301,4.78408,12000000.0
2008-05-29 14:52:00,4.78443,4.78504,4.78345,4.78504,22000000.0
2008-05-29 14:53:00,4.78461,4.78519,4.784,4.78401,17000000.0
2008-05-29 14:54:00,4.78466,4.7867,4.78449,4.7867,14000000.0
2008-05-29 14:55:00,4.78504,4.78661,4.7847,4.7852,20000000.0
2008-05-29 14:56:00,4.78566,4.78673,4.78507,4.78603,22000000.0
2008-05-29 14:57:00,4.78681,4.78712,4.78528,4.78631,10000000.0
2008-05-29 14:58:00,4.78739,4.78996,4.78659,4.78996,17000000.0
2008-05-29 14:59:00,4.7894,4.79124,4.7886,4.79115,12000000.0
2008-05-29 15:00:00,4.79103,4.79378,4.78988,4.79378,14000000.0
2008-05-29 15:01:00,4.79323,4.7945,4.79297,4.7934,16000000.0
2008-05-29 15:02:00,4.79403,4.79409,4.79113,4.79116,13000000.0
2008-05-29 15:03:00,4.79179,4.79297,4.79114,4.79297,7000000.0
2008-05-29 15:04:00,4.79276,4.7938,4.79137,4.79369,12000000.0
2008-05-29 15:05:00,4.79362,4.79509,4.79296,4.79402,20000000.0
2008-05-29 15:06:00,4.7936,4.79592,4.7936,4.7951,9000000.0
2008-05-29 15:07:00,4.79508,4.79508,4.79271,4.79334,9000000.0
2008-05-29 15:08:00,4.79181,4.79443,4.79181,4.79305,14000000.0
2008-05-29 15:09:00,4.79252,4.79364,4.7918,4.79364,14000000.0
2008-05-29 15:10:00,4.79228,4.7935,4.79139,4.7935,15000000.0
2008-05-29 15:11:00,4.79282,4.79413,4.7924,4.7933,10000000.0
2008-05-29 15:12:00,4.79334,4.79355,4.79242,4.7934,10000000.0
2008-05-29 15:13:00,4.79377,4.79465,4.7926,4.79454,20000000.0
2008-05-29 15:14:00,4.79562,4.79613,4.79395,4.79395,10000000.0
2008-05-29 15:15:00,4.79484,4.79565,4.79453,4.79563,13000000.0
2008-05-29 15:16:00,4.79522,4.79547,4.79409,4.79488,11000000.0
2008-05-29 15:17:00,4.79485,4.79496,4.79336,4.79438,17000000.0
2008-05-29 15:18:00,4.79562,4.79562,4.79321,4.79395,11000000.0
2008-05-29 15:19:00,4.79445,4.79458,4.79312,4.79359,18000000.0
2008-05-29 15:20:00,4.79379,4.7945,4.79331,4.79355,14000000.0
2008-05-29 15:21:00,4.79461,4.795,4.79351,4.79369,15000000.0
2008-05-29 15:22:00,4.79482,4.795,4.7933,4.7934,8000000.0
2008-05-29 15:23:00,4.7932,4.79444,4.79264,4.79322,15000000.0
2008-05-29 15:24:00,4.79267,4.79481,4.79262,4.79481,12000000.0
2008-05-29 15:25:00,4.79621,4.79792,4.79444,4.79679,12000000.0
2008-05-29 15:26:00,4.79729,4.79792,4.79648,4.79775,15000000.0
2008-05-29 15:27:00,4.79741,4.79813,4.79595,4.79669,12000000.0
2008-05-29 15:28:00,4.79509,4.79663,4.79486,4.79591,12000000.0
2008-05-29 15:29:00,4.79567,4.79695,4.79514,4.79695,10000000.0
2008-05-29 15:30:00,4.7965,4.79761,4.79589,4.79589,12000000.0
2008-05-29 15:31:00,4.79725,4.79756,4.79567,4.79687,19000000.0
2008-05-29 15:32:00,4.79669,4.79669,4.79448,4.79481,7000000.0
2008-05-29 15:33:00,4.79566,4.79589,4.79353,4.79353,7000000.0
2008-05-29 15:34:00,4.79397,4.79438,4.79268,4.79427,12000000.0
2008-05-29 15:35:00,4.79268,4.79428,4.79249,4.79428,17000000.0
2008-05-29 15:36:00,4.79318,4.79517,4.79318,4.79428,11000000.0
2008-05-29 15:37:00,4.79507,4.79564,4.79425,4.79509,14000000.0
2008-05-29 15:38:00,4.79554,4.79554,4.79359,4.79543,20000000.0
2008-05-29 15:39:00,4.79321,4.79547,4.79321,4.79547,8000000.0
2008-05-29 15:40:00,4.79549,4.79599,4.7944,4.79562,11000000.0
2008-05-29 15:41:00,4.79729,4.79729,4.79528,4.79615,10000000.0
2008-05-29 15:42:00,4.79553,4.79654,4.79473,4.79473,13000000.0
2008-05-29 15:43:00,4.79607,4.79679,4.79507,4.79663,14000000.0
2008-05-29 15:44:00,4.79579,4.79639,4.79568,4.79568,8000000.0
2008-05-29 15:45:00,4.79674,4.79674,4.79462,4.79497,10000000.0
2008-05-29 15:46:00,4.79514,4.79624,4.79441,4.79624,12000000.0
2008-05-29 15:47:00,4.79696,4.798,4.7954,4.7975,18000000.0
2008-05-29 15:48:00,4.79809,4.79846,4.79552,4.79647,9000000.0
2008-05-29 15:49:00,4.79782,4.79782,4.79616,4.79621,14000000.0
2008-05-29 15:50:00,4.79781,4.7981,4.7949,4.79616,18000000.0
2008-05-29 15:51:00,4.797,4.797,4.79561,4.79683,8000000.0
2008-05-29 15:52:00,4.79753,4.79796,4.79574,4.79658,11000000.0
2008-05-29 15:53:00,4.798,4.79856,4.79669,4.79816,15000000.0
2008-05-29 15:54:00,4.79726,4.79836,4.79669,4.79674,9000000.0
2008-05-29 15:55:00,4.7975,4.7993,4.7975,4.79879,9000000.0
2008-05-29 15:56:00,4.7987,4.799,4.7973,4.79786,11000000.0
2008-05-29 15:57:00,4.79867,4.79934,4.79701,4.79718,15000000.0
2008-05-29 15:58:00,4.79894,4.7991,4.7975,4.7991,13000000.0
2008-05-29 15:59:00,4.7983,4.79935,4.79684,4.79784,15000000.0
2008-05-29 16:00:00,4.79654,4.79865,4.7963,4.79795,11000000.0
2008-05-29 16:01:00,4.79808,4.79808,4.79508,4.79659,14000000.0
2008-05-29 16:02:00,4.79745,4.79745,4.79542,4.79542,11000000.0
2008-05-29 16:03:00,4.79589,4.79672,4.79481,4.79481,8000000.0
2008-05-29 16:04:00,4.79553,4.79618,4.79374,4.79374,8000000.0
2008-05-29 16:05:00,4.79373,4.79551,4.79373,4.79474,8000000.0
2008-05-29 16:06:00,4.79517,4.79559,4.79408,4.79559,16000000.0
2008-05-29 16:07:00,4.7937,4.7949,4.79287,4.79433,18000000.0
2008-05-29 16:08:00,4.7928,4.79502,4.79262,4.79493,14000000.0
2008-05-29 16:09:00,4.79489,4.79497,4.79332,4.79332,12000000.0
2008-05-29 16:10:00,4.79418,4.79483,4.79323,4.79466,10000000.0
2008-05-29 16:11:00,4.79397,4.79471,4.7933,4.79471,13000000.0
2008-05-29 16:12:00,4.79392,4.79517,4.79323,4.79441,16000000.0
2008-05-29 16:13:00,4.79312,4.79582,4.79312,4.79582,7000000.0
2008-05-29 16:14:00,4.79516,4.79567,4.79333,4.79567,16000000.0
2008-05-29 16:15:00,4.79592,4.79592,4.79439,4.79584,15000000.0
2008-05-29 16:16:00,4.79479,4.79728,4.79479,4.79642,17000000.0
2008-05-29 16:17:00,4.79674,4.79924,4.79648,4.79886,10000000.0
2008-05-29 16:18:00,4.79937,4.79946,4.79754,4.79836,10000000.0
2008-05-29 16:19:00,4.79715,4.7994,4.79715,4.79926,12000000.0
2008-05-29 16:20:00,4.79892,4.79919,4.79784,4.79919,11000000.0
2008-05-29 16:21:00,4.79876,4.79927,4.79797,4.79927,8000000.0
2008-05-29 16:22:00,4.79836,4.79925,4.79757,4.79925,16000000.0
2008-05-29 16:23:00,4.7993,4.80019,4.79828,4.79906,11000000.0
2008-05-29 16:24:00,4.79866,4.79927,4.79645,4.7978,14000000.0
2008-05-29 16:25:00,4.79812,4.79874,4.79704,4.79865,13000000.0
2008-05-29 16:26:00,4.79796,4.79844,4.79666,4.79757,16000000.0
2008-05-29 16:27:00,4.79672,4.79889,4.79634,4.79634,20000000.0
2008-05-29 16:28:00,4.79805,4.79925,4.79726,4.79887,12000000.0
2008-05-29 16:29:00,4.7983,4.799,4.79609,4.79744,13000000.0
2008-05-29 16:30:00,4.79592,4.79592,4.79213,4.79284,17000000.0
2008-05-29 16:31:00,4.79289,4.79323,4.79059,4.79269,13000000.0
2008-05-29 16:32:00,4.79186,4.79238,4.79026,4.79234,10000000.0
2008-05-29 16:33:00,4.79154,4.79487,4.79121,4.79487,15000000.0
2008-05-29 16:34:00,4.79582,4.79582,4.79301,4.79445,9000000.0
2008-05-29 16:35:00,4.79628,4.79634,4.79449,4.79575,18000000.0
2008-05-29 16:36:00,4.79507,4.79656,4.79456,4.79521,8000000.0
2008-05-29 16:37:00,4.79652,4.79774,4.79442,4.79586,22000000.0
2008-05-29 16:38:00,4.79573,4.7986,4.79573,4.7986,14000000.0
2008-05-29 16:39:00,4.79872,4.79872,4.79595,4.79675,14000000.0
2008-05-29 16:40:00,4.79651,4.79687,4.79535,4.79687,17000000.0
2008-05-29 16:41:00,4.79472,4.79721,4.79455,4.79512,9000000.0
2008-05-29 16:42:00,4.79581,4.79656,4.79472,4.79588,13000000.0
2008-05-29 16:43:00,4.79651,4.79759,4.79476,4.7954,13000000.0
2008-05-29 16:44:00,4.79418,4.79466,4.7935,4.7935,11000000.0
2008-05-29 16:45:00,4.79466,4.79743,4.79466,4.79728,18000000.0
2008-05-29 16:46:00,4.7963,4.79777,4.79581,4.79777,11000000.0
2008-05-29 16:47:00,4.79697,4.79837,4.79669,4.79781,15000000.0
2008-05-29 16:48:00,4.7975,4.79778,4.79681,4.79766,7000000.0
2008-05-29 16:49:00,4.79709,4.79796,4.79616,4.79782,16000000.0
2008-05-29 16:50:00,4.79811,4.79856,4.79717,4.79817,9000000.0
2008-05-29 16:51:00,4.79801,4.79841,4.79656,4.7966,22000000.0
2008-05-29 16:52:00,4.79745,4.79906,4.79725,4.79906,11000000.0
2008-05-29 16:53:00,4.79755,4.79851,4.79744,4.7981,12000000.0
2008-05-29 16:54:00,4.79829,4.79858,4.79693,4.79827,17000000.0
2008-05-29 16:55:00,4.79819,4.79939,4.7973,4.79939,15000000.0
2008-05-29 16:56:00,4.79986,4.79986,4.797,4.79844,11000000.0
2008-05-29 16:57:00,4.79606,4.79766,4.79597,4.79766,8000000.0
2008-05-29 16:58:00,4.7973,4.79773,4.79565,4.79629,12000000.0
2008-05-29 16:59:00,4.79731,4.79731,4.79529,4.79613,15000000.0
2008-05-29 17:00:00,4.7953,4.79637,4.79478,4.7963,10000000.0
2008-05-29 17:01:00,4.79478,4.79598,4.79413,4.79463,10000000.0
2008-05-29 17:02:00,4.79468,4.79629,4.79468,4.79501,8000000.0
2008-05-29 17:03:00,4.79589,4.79653,4.79447,4.79653,11000000.0
2008-05-29 17:04:00,4.79548,4.79586,4.79356,4.79377,10000000.0
2008-05-29 17:05:00,4.79502,4.79502,4.79296,4.79395,18000000.0
2008-05-29 17:06:00,4.7938,4.79399,4.79295,4.79357,9000000.0
2008-05-29 17:07:00,4.79299,4.79481,4.79283,4.79481,20000000.0
2008-05-29 17:08:00,4.79488,4.79525,4.79419,4.79503,11000000.0
2008-05-29 17:09:00,4.79572,4.79638,4.79427,4.79638,14000000.0
2008-05-29 17:10:00,4.79601,4.79658,4.79534,4.79658,10000000.0
2008-05-29 17:11:00,4.79577,4.79704,4.79544,4.79618,12000000.0
2008-05-29 17:12:00,4.79712,4.79712,4.79587,4.79662,7000000.0
2008-05-29 17:13:00,4.79566,4.79716,4.79563,4.79708,13000000.0
2008-05-29 17:14:00,4.79696,4.7975,4.79522,4.79605,13000000.0
2008-05-29 17:15:00,4.79729,4.79783,4.79591,4.79783,12000000.0
2008-05-29 17:16:00,4.79753,4.79753,4.79579,4.79606,13000000.0
2008-05-29 17:17:00,4.79591,4.79752,4.79522,4.79693,12000000.0
2008-05-29 17:18:00,4.79643,4.79735,4.79595,4.79655,15000000.0
2008-05-29 17:19:00,4.79659,4.7969,4.79581,4.7969,10000000.0
2008-05-29 17:20:00,4.79631,4.79692,4.79573,4.79616,13000000.0
2008-05-29 17:21:00,4.79635,4.79705,4.79478,4.79604,17000000.0
2008-05-29 17:22:00,4.79514,4.79663,4.79478,4.79622,15000000.0
2008-05-29 17:23:00,4.79628,4.7964,4.79544,4.7957,10000000.0
2008-05-29 17:24:00,4.7953,4.79687,4.79514,4.79514,17000000.0
2008-05-29 17:25:00,4.79604,4.79741,4.79589,4.79741,11000000.0
2008-05-29 17:26:00,4.7979,4.79917,4.79743,4.79917,12000000.0
2008-05-29 17:27:00,4.79721,4.79943,4.79706,4.79943,9000000.0
2008-05-29 17:28:00,4.7997,4.7997,4.79753,4.79918,16000000.0
2008-05-29 17:29:00,4.79833,4.79969,4.79794,4.79969,9000000.0
2008-05-29 17:30:00,4.79834,4.79919,4.7974,4.79788,11000000.0
2008-05-29 17:31:00,4.79958,4.79958,4.79758,4.79865,13000000.0
2008-05-29 17:32:00,4.79842,4.79912,4.79759,4.7976,13000000.0
2008-05-29 17:33:00,4.79903,4.79903,4.79732,4.79874,11000000.0
2008-05-29 17:34:00,4.79864,4.79872,4.79772,4.79845,12000000.0
2008-05-29 17:35:00,4.79941,4.79969,4.79737,4.79867,13000000.0
2008-05-29 17:36:00,4.7982,4.79893,4.79764,4.79776,14000000.0
2008-05-29 17:37:00,4.79878,4.79952,4.79846,4.79914,10000000.0
2008-05-29 17:38:00,4.79839,4.79971,4.79786,4.79786,7000000.0
2008-05-29 17:39:00,4.798,4.79871,4.79659,4.79724,16000000.0
2008-05-29 17:40:00,4.79807,4.79858,4.79687,4.79726,17000000.0
2008-05-29 17:41:00,4.7978,4.79861,4.79677,4.79723,16000000.0
2008-05-29 17:42:00,4.79766,4.79826,4.79671,4.79826,16000000.0
2008-05-29 17:43:00,4.79792,4.798,4.79607,4.79607,17000000.0
2008-05-29 17:44:00,4.79688,4.79716,4.79538,4.79671,8000000.0
2008-05-29 17:45:00,4.79632,4.79721,4.79541,4.79721,11000000.0
2008-05-29 17:46:00,4.79742,4.79765,4.79616,4.79677,9000000.0
2008-05-29 17:47:00,4.79654,4.79733,4.79613,4.79644,19000000.0
2008-05-29 17:48:00,4.79624,4.7976,4.79545,4.7976,16000000.0
2008-05-29 17:49:00,4.79777,4.79789,4.79644,4.79726,15000000.0
2008-05-29 17:50:00,4.79739,4.79793,4.79679,4.79679,11000000.0
2008-05-29 17:51:00,4.79677,4.79724,4.79597,4.79613,9000000.0
2008-05-29 17:52:00,4.79771,4.79814,4.79639,4.79791,11000000.0
2008-05-29 17:53:00,4.79749,4.79826,4.79698,4.79736,9000000.0
2008-05-29 17:54:00,4.79706,4.79742,4.7964,4.79709,10000000.0
2008-05-29 17:55:00,4.79817,4.79817,4.79512,4.79665,10000000.0
2008-05-29 17:56:00,4.79713,4.79737,4.79573,4.79727,16000000.0
2008-05-29 17:57:00,4.79733,4.79752,4.79605,4.79605,14000000.0
2008-05-29 17:58:00,4.79708,4.79752,4.79597,4.79703,24000000.0
2008-05-29 17:59:00,4.79754,4.7983,4.79687,4.79687,11000000.0
2008-05-29 18:00:00,4.79716,4.79818,4.79703,4.79781,10000000.0
2008-05-29 18:01:00,4.79923,4.7996,4.79755,4.79928,14000000.0
2008-05-29 18:02:00,4.79926,4.79936,4.79724,4.79746,12000000.0
2008-05-29 18:03:00,4.7992,4.7992,4.79783,4.7988,17000000.0
2008-05-29 18:04:00,4.79815,4.79902,4.79727,4.7982,15000000.0
2008-05-29 18:05:00,4.79788,4.79899,4.79735,4.79899,15000000.0
2008-05-29 18:06:00,4.79802,4.799,4.79754,4.799,15000000.0
2008-05-29 18:07:00,4.79936,4.79985,4.79764,4.79933,16000000.0
2008-05-29 18:08:00,4.79907,4.80065,4.79887,4.79982,16000000.0
2008-05-29 18:09:00,4.80008,4.80124,4.7995,4.7995,12000000.0
2008-05-29 18:10:00,4.80234,4.80309,4.80052,4.80309,17000000.0
2008-05-29 18:11:00,4.80404,4.80411,4.80196,4.80273,16000000.0
2008-05-29 18:12:00,4.80329,4.80414,4.80231,4.80384,13000000.0
2008-05-29 18:13:00,4.80331,4.80387,4.80241,4.80318,17000000.0
2008-05-29 18:14:00,4.80346,4.80545,4.80346,4.80475,13000000.0
2008-05-29 18:15:00,4.80507,4.80507,4.80353,4.80474,13000000.0
2008-05-29 18:16:00,4.80417,4.80502,4.80325,4.80478,15000000.0
2008-05-29 18:17:00,4.80382,4.80531,4.80366,4.80396,16000000.0
2008-05-29 18:18:00,4.80466,4.80578,4.80406,4.80578,18000000.0
2008-05-29 18:19:00,4.80563,4.80635,4.80437,4.80504,12000000.0
2008-05-29 18:20:00,4.80544,4.80544,4.80345,4.80345,16000000.0
2008-05-29 18:21:00,4.80467,4.80475,4.8031,4.8031,19000000.0
2008-05-29 18:22:00,4.80254,4.80411,4.80254,4.80408,20000000.0
2008-05-29 18:23:00,4.80426,4.80446,4.80254,4.8041,16000000.0
2008-05-29 18:24:00,4.80417,4.80439,4.80363,4.80411,14000000.0
2008-05-29 18:25:00,4.80405,4.80501,4.80369,4.80453,18000000.0
2008-05-29 18:26:00,4.80506,4.80525,4.80374,4.80464,9000000.0
2008-05-29 18:27:00,4.80478,4.80547,4.80349,4.80449,16000000.0
2008-05-29 18:28:00,4.80427,4.80486,4.80361,4.80437,11000000.0
2008-05-29 18:29:00,4.80466,4.80466,4.80305,4.8039,15000000.0
2008-05-29 18:30:00,4.80379,4.80379,4.8018,4.80225,14000000.0
2008-05-29 18:31:00,4.80399,4.80403,4.80255,4.80403,19000000.0
2008-05-29 18:32:00,4.80311,4.80381,4.80132,4.80293,13000000.0
2008-05-29 18:33:00,4.80335,4.80391,4.80238,4.80297,13000000.0
2008-05-29 18:34:00,4.80348,4.80383,4.80291,4.8035,9000000.0
2008-05-29 18:35:00,4.80324,4.80365,4.80169,4.80169,14000000.0
2008-05-29 18:36:00,4.80229,4.80295,4.80117,4.80267,12000000.0
2008-05-29 18:37:00,4.80258,4.8035,4.80225,4.8035,13000000.0
2008-05-29 18:38:00,4.80372,4.80372,4.80212,4.80342,17000000.0
2008-05-29 18:39:00,4.8036,4.80402,4.80254,4.80383,18000000.0
2008-05-29 18:40:00,4.80402,4.80537,4.80354,4.80464,14000000.0
2008-05-29 18:41:00,4.80364,4.8055,4.80364,4.8055,18000000.0
2008-05-29 18:42:00,4.80502,4.80645,4.8048,4.80538,14000000.0
2008-05-29 18:43:00,4.80555,4.80683,4.80462,4.80585,14000000.0
2008-05-29 18:44:00,4.80388,4.80503,4.80246,4.80246,12000000.0
2008-05-29 18:45:00,4.80293,4.80378,4.80117,4.80117,17000000.0
2008-05-29 18:46:00,4.80273,4.80366,4.80147,4.80284,15000000.0
2008-05-29 18:47:00,4.80218,4.80461,4.80218,4.80419,16000000.0
2008-05-29 18:48:00,4.80234,4.80413,4.80234,4.80252,11000000.0
2008-05-29 18:49:00,4.80316,4.80393,4.80306,4.80393,8000000.0
2008-05-29 18:50:00,4.80363,4.80373,4.80184,4.80295,16000000.0
2008-05-29 18:51:00,4.80299,4.80347,4.80178,4.80289,19000000.0
2008-05-29 18:52:00,4.8023,4.80349,4.80219,4.80284,10000000.0
2008-05-29 18:53:00,4.80321,4.80469,4.80293,4.80438,10000000.0
2008-05-29 18:54:00,4.80433,4.80433,4.80313,4.80429,11000000.0
2008-05-29 18:55:00,4.80283,4.80387,4.80283,4.80381,8000000.0
2008-05-29 18:56:00,4.80339,4.80411,4.80268,4.80276,16000000.0
2008-05-29 18:57:00,4.80246,4.8034,4.80244,4.8031,8000000.0
2008-05-29 18:58:00,4.80315,4.80418,4.80269,4.80392,13000000.0
2008-05-29 18:59:00,4.80412,4.80412,4.80245,4.80361,17000000.0
2008-05-29 19:00:00,4.80433,4.80518,4.80344,4.80366,13000000.0
2008-05-29 19:01:00,4.80513,4.80526,4.80413,4.80526,12000000.0
2008-05-29 19:02:00,4.80525,4.80746,4.80499,4.80746,16000000.0
2008-05-29 19:03:00,4.80809,4.80839,4.80636,4.80818,17000000.0
2008-05-29 19:04:00,4.80755,4.80852,4.80678,4.80742,12000000.0
2008-05-29 19:05:00,4.80937,4.80937,4.80786,4.80835,17000000.0
2008-05-29 19:06:00,4.80881,4.80944,4.80844,4.80924,7000000.0
2008-05-29 19:07:00,4.80876,4.80931,4.80739,4.80788,20000000.0
2008-05-29 19:08:00,4.80848,4.80884,4.80701,4.8078,21000000.0
2008-05-29 19:09:00,4.80751,4.80786,4.80656,4.8078,16000000.0
2008-05-29 19:10:00,4.80599,4.80768,4.80599,4.8067,14000000.0
2008-05-29 19:11:00,4.80704,4.8073,4.80584,4.8066,12000000.0
2008-05-29 19:12:00,4.80639,4.80684,4.80555,4.80616,18000000.0
2008-05-29 19:13:00,4.80517,4.80648,4.80517,4.80646,14000000.0
2008-05-29 19:14:00,4.80644,4.80666,4.80534,4.80534,18000000.0
2008-05-29 19:15:00,4.80628,4.80641,4.80468,4.80468,9000000.0
2008-05-29 19:16:00,4.80494,4.80529,4.80335,4.80335,12000000.0
2008-05-29 19:17:00,4.80318,4.80318,4.80138,4.80238,14000000.0
2008-05-29 19:18:00,4.80067,4.80266,4.80067,4.80176,16000000.0
2008-05-29 19:19:00,4.8029,4.80561,4.80227,4.80561,7000000.0
2008-05-29 19:20:00,4.8047,4.80528,4.80399,4.80476,8000000.0
2008-05-29 19:21:00,4.80569,4.80757,4.80455,4.80709,18000000.0
2008-05-29 19:22:00,4.80762,4.80798,4.80702,4.80713,9000000.0
2008-05-29 19:23:00,4.80833,4.80871,4.80727,4.80751,10000000.0
2008-05-29 19:24:00,4.80852,4.80852,4.80656,4.80803,11000000.0
2008-05-29 19:25:00,4.80759,4.80847,4.80726,4.80782,17000000.0
2008-05-29 19:26:00,4.80762,4.80832,4.80705,4.80779,11000000.0
2008-05-29 19:27:00,4.80776,4.80818,4.80711,4.80818,13000000.0
2008-05-29 19:28:00,4.80801,4.80817,4.80667,4.80766,10000000.0
2008-05-29 19:29:00,4.80574,4.80652,4.80557,4.80606,11000000.0
2008-05-29 19:30:00,4.80677,4.8072,4.80526,4.80621,12000000.0
2008-05-29 19:31:00,4.80663,4.80865,4.80626,4.80744,8000000.0
2008-05-29 19:32:00,4.80922,4.80922,4.80804,4.80874,11000000.0
2008-05-29 19:33:00,4.80831,4.80886,4.80742,4.8075,13000000.0
2008-05-29 19:34:00,4.80737,4.80828,4.80734,4.80775,12000000.0
2008-05-29 19:35:00,4.808,4.80841,4.80672,4.80772,13000000.0
2008-05-29 19:36:00,4.80706,4.8088,4.80706,4.80811,12000000.0
2008-05-29 19:37:00,4.80811,4.80811,4.80726,4.80777,8000000.0
2008-05-29 19:38:00,4.80793,4.80793,4.80684,4.80708,20000000.0
2008-05-29 19:39:00,4.80596,4.80716,4.80583,4.80663,11000000.0
2008-05-29 19:40:00,4.80616,4.80751,4.80577,4.80733,11000000.0
2008-05-29 19:41:00,4.80572,4.8067,4.80552,4.80585,9000000.0
2008-05-29 19:42:00,4.80648,4.80694,4.80609,4.80688,10000000.0
2008-05-29 19:43:00,4.80626,4.8068,4.80527,4.80558,14000000.0
2008-05-29 19:44:00,4.80535,4.80666,4.80535,4.80609,15000000.0
2008-05-29 19:45:00,4.80628,4.80751,4.80572,4.8073,12000000.0
2008-05-29 19:46:00,4.80791,4.80849,4.8062,4.8062,11000000.0
2008-05-29 19:47:00,4.80822,4.8086,4.8072,4.8086,10000000.0
2008-05-29 19:48:00,4.8078,4.80828,4.80691,4.80714,9000000.0
2008-05-29 19:49:00,4.80761,4.80832,4.8066,4.80721,16000000.0
2008-05-29 19:50:00,4.80931,4.80931,4.80759,4.80781,10000000.0
2008-05-29 19:51:00,4.80766,4.80784,4.80657,4.80747,11000000.0
2008-05-29 19:52:00,4.80564,4.8076,4.80564,4.80736,19000000.0
2008-05-29 19:53:00,4.8066,4.80797,4.80632,4.80645,19000000.0
2008-05-29 19:54:00,4.80703,4.80801,4.80616,4.80801,14000000.0
2008-05-29 19:55:00,4.80725,4.80852,4.80725,4.80843,16000000.0
2008-05-29 19:56:00,4.80847,4.80955,4.80816,4.80955,12000000.0
2008-05-29 19:57:00,4.81052,4.81092,4.80864,4.80906,14000000.0
2008-05-29 19:58:00,4.80884,4.8105,4.80884,4.81032,13000000.0
2008-05-29 19:59:00,4.8091,4.80982,4.80864,4.80905,10000000.0
2008-05-29 20:00:00,4.80909,4.81034,4.80863,4.8099,15000000.0
2008-05-29 20:01:00,4.80923,4.80992,4.80893,4.80943,14000000.0
2008-05-29 20:02:00,4.80914,4.81061,4.80896,4.8099,8000000.0
2008-05-29 20:03:00,4.80999,4.81053,4.80846,4.8096,13000000.0
2008-05-29 20:04:00,4.8096,4.80974,4.80788,4.80974,12000000.0
2008-05-29 20:05:00,4.80873,4.80936,4.80852,4.80861,11000000.0
2008-05-29 20:06:00,4.80886,4.80985,4.8084,4.80976,10000000.0
2008-05-29 20:07:00,4.80995,4.80995,4.80821,4.80905,13000000.0
2008-05-29 20:08:00,4.8095,4.81,4.80873,4.80956,16000000.0
2008-05-29 20:09:00,4.80885,4.80947,4.8081,4.80842,17000000.0
2008-05-29 20:10:00,4.80859,4.80859,4.80741,4.80741,10000000.0
2008-05-29 20:11:00,4.80792,4.80884,4.80639,4.80721,13000000.0
2008-05-29 20:12:00,4.80748,4.80808,4.80641,4.80808,15000000.0
2008-05-29 20:13:00,4.80813,4.80835,4.80696,4.80806,13000000.0
2008-05-29 20:14:00,4.80841,4.80866,4.80743,4.80743,8000000.0
2008-05-29 20:15:00,4.80809,4.80956,4.80793,4.80956,10000000.0
2008-05-29 20:16:00,4.80838,4.81065,4.80838,4.81054,14000000.0
2008-05-29 20:17:00,4.81001,4.81001,4.80828,4.80828,13000000.0
2008-05-29 20:18:00,4.80881,4.80881,4.80724,4.80724,7000000.0
2008-05-29 20:19:00,4.80896,4.80911,4.80727,4.80731,11000000.0
2008-05-29 20:20:00,4.80795,4.80905,4.80745,4.8087,19000000.0
2008-05-29 20:21:00,4.80924,4.80965,4.80866,4.80882,11000000.0
2008-05-29 20:22:00,4.81077,4.81077,4.80833,4.80833,11000000.0
2008-05-29 20:23:00,4.81007,4.81064,4.80855,4.80988,13000000.0
2008-05-29 20:24:00,4.81044,4.81044,4.80883,4.80985,9000000.0
2008-05-29 20:25:00,4.80948,4.80974,4.80821,4.80974,18000000.0
2008-05-29 20:26:00,4.80938,4.80972,4.80857,4.80893,7000000.0
2008-05-29 20:27:00,4.80932,4.80973,4.80844,4.80973,9000000.0
2008-05-29 20:28:00,4.80988,4.80988,4.80823,4.8089,13000000.0
2008-05-29 20:29:00,4.80823,4.80847,4.80639,4.80787,14000000.0
2008-05-29 20:30:00,4.80741,4.8076,4.80607,4.80688,16000000.0
2008-05-29 20:31:00,4.80691,4.80794,4.80612,4.80657,22000000.0
2008-05-29 20:32:00,4.80648,4.80779,4.8063,4.8076,12000000.0
2008-05-29 20:33:00,4.80698,4.80767,4.80657,4.80767,13000000.0
2008-05-29 20:34:00,4.80717,4.80763,4.80666,4.80746,15000000.0
2008-05-29 20:35:00,4.80708,4.80757,4.80598,4.80657,16000000.0
2008-05-29 20:36:00,4.80591,4.80645,4.80456,4.80456,15000000.0
2008-05-29 20:37:00,4.80564,4.80636,4.80484,4.80619,14000000.0
2008-05-29 20:38:00,4.8061,4.80629,4.80478,4.80493,13000000.0
2008-05-29 20:39:00,4.80555,4.80605,4.80456,4.80508,18000000.0
2008-05-29 20:40:00,4.80367,4.8052,4.803,4.80428,14000000.0
2008-05-29 20:41:00,4.80385,4.80444,4.80332,4.80437,18000000.0
2008-05-29 20:42:00,4.80446,4.8045,4.80332,4.80419,12000000.0
2008-05-29 20:43:00,4.80418,4.80437,4.80315,4.80368,18000000.0
2008-05-29 20:44:00,4.80437,4.80437,4.80261,4.80328,18000000.0
2008-05-29 20:45:00,4.80405,4.80405,4.80225,4.80225,11000000.0
2008-05-29 20:46:00,4.80318,4.80399,4.80205,4.80342,18000000.0
2008-05-29 20:47:00,4.80293,4.80404,4.80275,4.80341,20000000.0
2008-05-29 20:48:00,4.80405,4.80405,4.80266,4.80356,17000000.0
2008-05-29 20:49:00,4.80321,4.80367,4.80255,4.80358,16000000.0
2008-05-29 20:50:00,4.8031,4.80437,4.80291,4.80398,8000000.0
2008-05-29 20:51:00,4.8051,4.80524,4.80361,4.80425,8000000.0
2008-05-29 20:52:00,4.8047,4.80544,4.80385,4.80471,12000000.0
2008-05-29 20:53:00,4.80511,4.80511,4.80352,4.80401,16000000.0
2008-05-29 20:54:00,4.80514,4.80543,4.80374,4.80422,15000000.0
2008-05-29 20:55:00,4.80483,4.80501,4.80353,4.80463,16000000.0
2008-05-29 20:56:00,4.80378,4.80389,4.80219,4.80233,7000000.0
2008-05-29 20:57:00,4.80281,4.80349,4.80236,4.80295,14000000.0
2008-05-29 20:58:00,4.80361,4.80364,4.80241,4.80364,10000000.0
2008-05-29 20:59:00,4.80345,4.80386,4.80244,4.80362,11000000.0
2008-05-29 21:00:00,4.80434,4.80482,4.80351,4.80433,14000000.0
2008-05-29 21:01:00,4.80501,4.80565,4.804,4.80404,12000000.0
2008-05-29 21:02:00,4.80495,4.80548,4.80383,4.80548,17000000.0
2008-05-29 21:03:00,4.80546,4.80546,4.80417,4.80539,11000000.0
2008-05-29 21:04:00,4.80613,4.80651,4.80414,4.80564,10000000.0
2008-05-29 21:05:00,4.80582,4.80582,4.80478,4.80489,8000000.0
2008-05-29 21:06:00,4.80592,4.80592,4.80461,4.80512,13000000.0
2008-05-29 21:07:00,4.80589,4.80617,4.80476,4.80554,14000000.0
2008-05-29 21:08:00,4.80551,4.80569,4.80499,4.80509,8000000.0
2008-05-29 21:09:00,4.80572,4.80639,4.80505,4.80546,13000000.0
2008-05-29 21:10:00,4.80589,4.80658,4.805,4.80636,17000000.0
2008-05-29 21:11:00,4.80604,4.80682,4.80578,4.80652,15000000.0
2008-05-29 21:12:00,4.80591,4.8071,4.80585,4.8062,11000000.0
2008-05-29 21:13:00,4.80675,4.80687,4.80571,4.80668,12000000.0
2008-05-29 21:14:00,4.80637,4.80694,4.80523,4.80523,14000000.0
2008-05-29 21:15:00,4.80662,4.80683,4.80546,4.80587,13000000.0
2008-05-29 21:16:00,4.80647,4.80705,4.80518,4.80597,12000000.0
2008-05-29 21:17:00,4.80698,4.80704,4.80565,4.80691,16000000.0
2008-05-29 21:18:00,4.80592,4.80625,4.80467,4.80588,15000000.0
2008-05-29 21:19:00,4.80432,4.80604,4.80432,4.80518,15000000.0
2008-05-29 21:20:00,4.80537,4.80557,4.80447,4.80454,8000000.0
2008-05-29 21:21:00,4.80385,4.80463,4.80334,4.80334,17000000.0
2008-05-29 21:22:00,4.80473,4.805,4.80363,4.805,11000000.0
2008-05-29 21:23:00,4.8045,4.80492,4.80337,4.80422,23000000.0
2008-05-29 21:24:00,4.80476,4.80476,4.80377,4.80392,13000000.0
2008-05-29 21:25:00,4.80462,4.80462,4.80339,4.8036,15000000.0
2008-05-29 21:26:00,4.8038,4.80432,4.8032,4.80403,10000000.0
2008-05-29 21:27:00,4.80481,4.80481,4.80318,4.80419,10000000.0
2008-05-29 21:28:00,4.80293,4.80435,4.80285,4.80341,13000000.0
2008-05-29 21:29:00,4.80385,4.80385,4.80279,4.80279,10000000.0
2008-05-29 21:30:00,4.80345,4.80386,4.80255,4.80286,16000000.0
2008-05-29 21:31:00,4.80405,4.80431,4.80309,4.80318,18000000.0
2008-05-29 21:32:00,4.80375,4.80398,4.80228,4.80228,15000000.0
2008-05-29 21:33:00,4.8028,4.80349,4.80218,4.80349,13000000.0
2008-05-29 21:34:00,4.80342,4.80388,4.80194,4.80282,9000000.0
2008-05-29 21:35:00,4.80351,4.80351,4.80209,4.80209,8000000.0
2008-05-29 21:36:00,4.80289,4.80406,4.80232,4.80308,18000000.0
2008-05-29 21:37:00,4.80276,4.80411,4.80214,4.80311,22000000.0
2008-05-29 21:38:00,4.80452,4.80452,4.80322,4.80326,9000000.0
2008-05-29 21:39:00,4.80388,4.80418,4.80317,4.80384,11000000.0
2008-05-29 21:40:00,4.80416,4.80416,4.80293,4.80364,19000000.0
2008-05-29 21:41:00,4.80276,4.80436,4.8027,4.80353,12000000.0
2008-05-29 21:42:00,4.80302,4.80348,4.80209,4.80209,11000000.0
2008-05-29 21:43:00,4.80319,4.80319,4.80193,4.80216,14000000.0
2008-05-29 21:44:00,4.80219,4.8028,4.80178,4.80179,13000000.0
2008-05-29 21:45:00,4.80209,4.80316,4.80187,4.80246,12000000.0
2008-05-29 21:46:00,4.80297,4.80297,4.80192,4.80231,14000000.0
2008-05-29 21:47:00,4.80298,4.80298,4.80172,4.80202,17000000.0
2008-05-29 21:48:00,4.80316,4.8038,4.80216,4.80227,16000000.0
2008-05-29 21:49:00,4.80342,4.80356,4.80227,4.80232,14000000.0
2008-05-29 21:50:00,4.80356,4.80413,4.80326,4.80366,13000000.0
2008-05-29 21:51:00,4.80407,4.80434,4.80275,4.80275,14000000.0
2008-05-29 21:52:00,4.80337,4.80337,4.80218,4.80228,17000000.0
2008-05-29 21:53:00,4.80265,4.80332,4.80198,4.80327,27000000.0
2008-05-29 21:54:00,4.80224,4.8042,4.80224,4.8042,10000000.0
2008-05-29 21:55:00,4.80307,4.80391,4.80251,4.80251,8000000.0
2008-05-29 21:56:00,4.80329,4.80376,4.80201,4.80201,16000000.0
2008-05-29 21:57:00,4.80363,4.80395,4.80244,4.80343,18000000.0
2008-05-29 21:58:00,4.80398,4.80423,4.80284,4.80324,18000000.0
2008-05-29 21:59:00,4.80367,4.80559,4.80367,4.80544,17000000.0
2008-05-29 22:00:00,4.80496,4.80496,4.80362,4.80432,9000000.0
2008-05-29 22:01:00,4.80296,4.80426,4.80296,4.80342,22000000.0
2008-05-29 22:02:00,4.80348,4.80454,4.8033,4.80403,11000000.0
2008-05-29 22:03:00,4.80493,4.80503,4.80348,4.80427,16000000.0
2008-05-29 22:04:00,4.80496,4.8058,4.80396,4.80404,12000000.0
2008-05-29 22:05:00,4.80524,4.80563,4.80423,4.80515,7000000.0
2008-05-29 22:06:00,4.80526,4.80526,4.80388,4.80489,15000000.0
2008-05-29 22:07:00,4.8047,4.8054,4.80433,4.80433,19000000.0
2008-05-29 22:08:00,4.80407,4.80474,4.80407,4.80474,11000000.0
2008-05-29 22:09:00,4.80544,4.80544,4.80458,4.80458,10000000.0
2008-05-29 22:10:00,4.80553,4.80563,4.80468,4.80495,10000000.0
2008-05-29 22:11:00,4.80552,4.80556,4.80421,4.80494,18000000.0
2008-05-29 22:12:00,4.80555,4.80587,4.80471,4.80531,11000000.0
2008-05-29 22:13:00,4.80598,4.80606,4.80489,4.80493,14000000.0
2008-05-29 22:14:00,4.80519,4.80606,4.80481,4.80547,24000000.0
2008-05-29 22:15:00,4.80588,4.80588,4.8048,4.8048,13000000.0
2008-05-29 22:16:00,4.80589,4.80636,4.80507,4.80555,13000000.0
2008-05-29 22:17:00,4.80544,4.80574,4.80484,4.80532,8000000.0
2008-05-29 22:18:00,4.80468,4.80512,4.80466,4.80512,13000000.0
2008-05-29 22:19:00,4.80616,4.8065,4.8049,4.80563,14000000.0
2008-05-29 22:20:00,4.8047,4.80586,4.80448,4.80483,21000000.0
2008-05-29 22:21:00,4.80543,4.80604,4.80464,4.80464,13000000.0
2008-05-29 22:22:00,4.80542,4.80579,4.80437,4.80496,12000000.0
2008-05-29 22:23:00,4.80537,4.80583,4.80453,4.80521,18000000.0
2008-05-29 22:24:00,4.80545,4.80545,4.80454,4.80486,14000000.0
2008-05-29 22:25:00,4.80539,4.80581,4.80424,4.80581,13000000.0
2008-05-29 22:26:00,4.80556,4.80557,4.80397,4.8044,13000000.0
2008-05-29 22:27:00,4.8053,4.8053,4.80419,4.80455,16000000.0
2008-05-29 22:28:00,4.80399,4.80549,4.80399,4.80432,13000000.0
2008-05-29 22:29:00,4.80563,4.80563,4.80381,4.80451,21000000.0
2008-05-29 22:30:00,4.80387,4.80494,4.80371,4.80412,17000000.0
2008-05-29 22:31:00,4.80388,4.80536,4.80388,4.80455,10000000.0
2008-05-29 22:32:00,4.80444,4.80519,4.80353,4.80474,13000000.0
2008-05-29 22:33:00,4.80551,4.80551,4.80425,4.80425,13000000.0
2008-05-29 22:34:00,4.80431,4.80528,4.80431,4.80452,13000000.0
2008-05-29 22:35:00,4.80427,4.80513,4.80417,4.8049,19000000.0
2008-05-29 22:36:00,4.80449,4.80509,4.80368,4.80368,14000000.0
2008-05-29 22:37:00,4.80521,4.80521,4.80348,4.80348,17000000.0
2008-05-29 22:38:00,4.80423,4.80501,4.80376,4.80376,9000000.0
2008-05-29 22:39:00,4.80341,4.80481,4.80341,4.80459,20000000.0
2008-05-29 22:40:00,4.80432,4.80516,4.80411,4.80429,13000000.0
2008-05-29 22:41:00,4.80373,4.80504,4.8036,4.80463,13000000.0
2008-05-29 22:42:00,4.80421,4.80441,4.80357,4.804,10000000.0
2008-05-29 22:43:00,4.80428,4.80462,4.80345,4.80412,15000000.0
2008-05-29 22:44:00,4.80417,4.80467,4.80298,4.8033,16000000.0
2008-05-29 22:45:00,4.80283,4.80399,4.80264,4.80316,14000000.0
2008-05-29 22:46:00,4.80387,4.80387,4.80273,4.80273,12000000.0
2008-05-29 22:47:00,4.80308,4.80354,4.80254,4.80319,7000000.0
2008-05-29 22:48:00,4.80416,4.80421,4.80259,4.80415,16000000.0
2008-05-29 22:49:00,4.80309,4.80357,4.80271,4.80282,10000000.0
2008-05-29 22:50:00,4.80271,4.80346,4.80211,4.80257,15000000.0
2008-05-29 22:51:00,4.80259,4.80292,4.80061,4.80061,17000000.0
2008-05-29 22:52:00,4.80185,4.80211,4.80104,4.80168,10000000.0
2008-05-29 22:53:00,4.80152,4.80216,4.80092,4.80215,20000000.0
2008-05-29 22:54:00,4.80209,4.80235,4.80047,4.8014,10000000.0
2008-05-29 22:55:00,4.80128,4.80215,4.80095,4.802,12000000.0
2008-05-29 22:56:00,4.80199,4.80199,4.80108,4.80147,9000000.0
2008-05-29 22:57:00,4.80135,4.80169,4.79931,4.79997,18000000.0
2008-05-29 22:58:00,4.79963,4.80094,4.79782,4.79971,13000000.0
2008-05-29 22:59:00,4.7995,4.80075,4.79902,4.80038,10000000.0
2008-05-29 23:00:00,4.79974,4.80037,4.7985,4.79927,17000000.0
2008-05-29 23:01:00,4.80019,4.80047,4.79876,4.79954,13000000.0
2008-05-29 23:02:00,4.79962,4.79987,4.79858,4.79913,7000000.0
2008-05-29 23:03:00,4.80014,4.80074,4.79865,4.79865,16000000.0
2008-05-29 23:04:00,4.79873,4.7999,4.79873,4.79981,12000000.0
2008-05-29 23:05:00,4.79881,4.79978,4.79873,4.79974,11000000.0
2008-05-29 23:06:00,4.79951,4.80038,4.79927,4.79938,11000000.0
2008-05-29 23:07:00,4.80015,4.8005,4.79945,4.80007,13000000.0
2008-05-29 23:08:00,4.8001,4.80088,4.79929,4.79982,20000000.0
2008-05-29 23:09:00,4.79913,4.80074,4.79913,4.80027,16000000.0
2008-05-29 23:10:00,4.79962,4.8006,4.79932,4.80013,16000000.0
2008-05-29 23:11:00,4.80151,4.80181,4.79954,4.80007,10000000.0
2008-05-29 23:12:00,4.80012,4.80067,4.79968,4.80008,12000000.0
2008-05-29 23:13:00,4.79882,4.80047,4.79882,4.80047,16000000.0
2008-05-29 23:14:00,4.79915,4.80041,4.79915,4.79995,9000000.0
2008-05-29 23:15:00,4.80037,4.80037,4.79925,4.79963,9000000.0
2008-05-29 23:16:00,4.80034,4.80079,4.79919,4.79974,18000000.0
2008-05-29 23:17:00,4.79937,4.8001,4.79887,4.79979,8000000.0
2008-05-29 23:18:00,4.79897,4.80038,4.79897,4.80004,10000000.0
2008-05-29 23:19:00,4.80018,4.80054,4.79962,4.79996,9000000.0
2008-05-29 23:20:00,4.80103,4.80103,4.79967,4.80026,17000000.0
2008-05-29 23:21:00,4.80021,4.80105,4.79973,4.80016,11000000.0
2008-05-29 23:22:00,4.80031,4.80069,4.79977,4.80034,12000000.0
2008-05-29 23:23:00,4.80032,4.80086,4.79973,4.80058,12000000.0
2008-05-29 23:24:00,4.80034,4.80062,4.79943,4.80007,12000000.0
2008-05-29 23:25:00,4.80095,4.80095,4.79996,4.80039,9000000.0
2008-05-29 23:26:00,4.79978,4.80098,4.79978,4.80047,14000000.0
2008-05-29 23:27:00,4.80145,4.80145,4.80023,4.80104,17000000.0
2008-05-29 23:28:00,4.80078,4.80115,4.80009,4.80072,15000000.0
2008-05-29 23:29:00,4.80086,4.80118,4.80042,4.80047,11000000.0
2008-05-29 23:30:00,4.80057,4.80088,4.79965,4.80025,14000000.0
2008-05-29 23:31:00,4.80021,4.80064,4.79987,4.80047,7000000.0
2008-05-29 23:32:00,4.80093,4.80093,4.79952,4.80006,15000000.0
2008-05-29 23:33:00,4.801,4.80105,4.79998,4.80105,7000000.0
2008-05-29 23:34:00,4.8013,4.8013,4.79965,4.79986,10000000.0
2008-05-29 23:35:00,4.80069,4.80149,4.80051,4.80051,12000000.0
2008-05-29 23:36:00,4.80063,4.80082,4.79937,4.79937,10000000.0
2008-05-29 23:37:00,4.80002,4.80011,4.79923,4.79997,14000000.0
2008-05-29 23:38:00,4.79886,4.79944,4.79846,4.79885,17000000.0
2008-05-29 23:39:00,4.79803,4.79878,4.79803,4.79803,9000000.0
2008-05-29 23:40:00,4.7991,4.7991,4.7978,4.79873,12000000.0
2008-05-29 23:41:00,4.79815,4.79853,4.79732,4.79818,9000000.0
2008-05-29 23:42:00,4.79964,4.79964,4.79834,4.79885,15000000.0
2008-05-29 23:43:00,4.79919,4.7998,4.79821,4.79825,13000000.0
2008-05-29 23:44:00,4.79942,4.79966,4.79828,4.79957,8000000.0
2008-05-29 23:45:00,4.79894,4.79982,4.7986,4.79971,12000000.0
2008-05-29 23:46:00,4.80032,4.80034,4.79876,4.79876,20000000.0
2008-05-29 23:47:00,4.79983,4.80014,4.79893,4.79957,19000000.0
2008-05-29 23:48:00,4.79854,4.8006,4.79854,4.79958,14000000.0
2008-05-29 23:49:00,4.80104,4.80133,4.79968,4.80027,12000000.0
2008-05-29 23:50:00,4.80082,4.80091,4.80003,4.8006,10000000.0
2008-05-29 23:51:00,4.80139,4.8014,4.80087,4.80087,14000000.0
2008-05-29 23:52:00,4.79961,4.80102,4.79961,4.79973,13000000.0
2008-05-29 23:53:00,4.8009,4.80103,4.80009,4.80051,16000000.0
2008-05-29 23:54:00,4.79987,4.80163,4.79987,4.80085,13000000.0
2008-05-29 23:55:00,4.80098,4.80105,4.80085,4.80085,16000000.0
2008-05-29 23:56:00,4.80173,4.80227,4.80059,4.80096,12000000.0
2008-05-29 23:57:00,4.80222,4.8032,4.80122,4.80182,14000000.0
2008-05-29 23:58:00,4.80195,4.80288,4.80134,4.80158,16000000.0
2008-05-29 23:59:00,4.80125,4.80145,4.80124,4.80145,12000000.0
2008-05-30 00:00:00,4.80242,4.80246,4.80083,4.80099,17000000.0
2008-05-30 00:01:00,4.80216,4.80216,4.80056,4.80158,12000000.0
2008-05-30 00:02:00,4.80136,4.80212,4.80097,4.80163,11000000.0
2008-05-30 00:03:00,4.8007,4.80191,4.8007,4.80132,7000000.0
2008-05-30 00:04:00,4.80091,4.80219,4.80091,4.80144,16000000.0
2008-05-30 00:05:00,4.80022,4.80144,4.80022,4.80035,17000000.0
2008-05-30 00:06:00,4.80165,4.80185,4.80165,4.80185,10000000.0
2008-05-30 00:07:00,4.80195,4.80195,4.80089,4.80135,19000000.0
2008-05-30 00:08:00,4.80174,4.80204,4.80119,4.80176,9000000.0
2008-05-30 00:09:00,4.80118,4.80125,4.80105,4.80105,19000000.0
2008-05-30 00:10:00,4.8015,4.8022,4.80075,4.80185,16000000.0
2008-05-30 00:11:00,4.80146,4.80205,4.8013,4.80138,9000000.0
2008-05-30 00:12:00,4.80091,4.80145,4.80073,4.80145,11000000.0
2008-05-30 00:13:00,4.80228,4.80228,4.80115,4.80205,8000000.0
2008-05-30 00:14:00,4.80228,4.80235,4.80167,4.80231,9000000.0
2008-05-30 00:15:00,4.80114,4.80248,4.80114,4.80233,15000000.0
2008-05-30 00:16:00,4.80195,4.80234,4.80101,4.80207,18000000.0
2008-05-30 00:17:00,4.80222,4.80222,4.80111,4.80193,21000000.0
2008-05-30 00:18:00,4.80103,4.80252,4.80103,4.80144,16000000.0
2008-05-30 00:19:00,4.80167,4.80267,4.80125,4.80267,12000000.0
2008-05-30 00:20:00,4.80265,4.80288,4.80189,4.80237,13000000.0
2008-05-30 00:21:00,4.80297,4.80377,4.80193,4.80193,13000000.0
2008-05-30 00:22:00,4.8036,4.80446,4.80277,4.80404,13000000.0
2008-05-30 00:23:00,4.80446,4.8045,4.8029,4.8035,11000000.0
2008-05-30 00:24:00,4.80412,4.80412,4.80319,4.80358,10000000.0
2008-05-30 00:25:00,4.80349,4.80349,4.80248,4.80248,16000000.0
2008-05-30 00:26:00,4.80319,4.80386,4.80228,4.80228,13000000.0
2008-05-30 00:27:00,4.80315,4.80362,4.80278,4.80335,16000000.0
2008-05-30 00:28:00,4.8024,4.80305,4.80239,4.80305,13000000.0
2008-05-30 00:29:00,4.80312,4.80361,4.80255,4.80309,10000000.0
2008-05-30 00:30:00,4.80369,4.80369,4.80216,4.80319,15000000.0
2008-05-30 00:31:00,4.80371,4.80454,4.80287,4.80359,18000000.0
2008-05-30 00:32:00,4.80302,4.80345,4.80214,4.80345,14000000.0
2008-05-30 00:33:00,4.80186,4.80294,4.8018,4.80288,13000000.0
2008-05-30 00:34:00,4.80163,4.80294,4.80156,4.80294,11000000.0
2008-05-30 00:35:00,4.80114,4.80253,4.801,4.80129,13000000.0
2008-05-30 00:36:00,4.80095,4.80115,4.80095,4.80095,12000000.0
2008-05-30 00:37:00,4.80179,4.80193,4.8015,4.80156,10000000.0
2008-05-30 00:38:00,4.80089,4.80177,4.80089,4.80177,11000000.0
2008-05-30 00:39:00,4.8021,4.80276,4.80173,4.80217,16000000.0
2008-05-30 00:40:00,4.80306,4.80306,4.8013,4.8013,10000000.0
2008-05-30 00:41:00,4.80205,4.80225,4.80205,4.80225,15000000.0
2008-05-30 00:42:00,4.80164,4.80205,4.80126,4.80205,10000000.0
2008-05-30 00:43:00,4.80137,4.80196,4.80077,4.80133,8000000.0
2008-05-30 00:44:00,4.80085,4.80105,4.80085,4.80085,7000000.0
2008-05-30 00:45:00,4.80129,4.80181,4.80082,4.80159,10000000.0
2008-05-30 00:46:00,4.80115,4.80144,4.80051,4.80122,18000000.0
2008-05-30 00:47:00,4.80113,4.80117,4.80054,4.80084,18000000.0
2008-05-30 00:48:00,4.80105,4.80125,4.80105,4.80105,15000000.0
2008-05-30 00:49:00,4.80072,4.80188,4.80036,4.80188,19000000.0
2008-05-30 00:50:00,4.80095,4.8013,4.80038,4.80076,15000000.0
2008-05-30 00:51:00,4.80083,4.80108,4.80048,4.80104,12000000.0
2008-05-30 00:52:00,4.80028,4.80129,4.80002,4.80059,15000000.0
2008-05-30 00:53:00,4.80168,4.80168,4.80044,4.80044,9000000.0
2008-05-30 00:54:00,4.80076,4.80085,4.80061,4.80064,17000000.0
2008-05-30 00:55:00,4.80142,4.80142,4.80064,4.80138,11000000.0
2008-05-30 00:56:00,4.80087,4.80087,4.80005,4.80006,23000000.0
2008-05-30 00:57:00,4.80142,4.80142,4.80021,4.80079,11000000.0
2008-05-30 00:58:00,4.8017,4.8017,4.80031,4.80152,11000000.0
2008-05-30 00:59:00,4.80158,4.80176,4.80089,4.80148,11000000.0
2008-05-30 01:00:00,4.80151,4.80266,4.80116,4.8023,14000000.0
2008-05-30 01:01:00,4.80257,4.80282,4.80159,4.80261,9000000.0
2008-05-30 01:02:00,4.80228,4.80384,4.80155,4.80315,13000000.0
2008-05-30 01:03:00,4.80232,4.80312,4.8013,4.80211,18000000.0
2008-05-30 01:04:00,4.80221,4.80265,4.80167,4.80228,11000000.0
2008-05-30 01:05:00,4.8023,4.80255,4.80159,4.80223,13000000.0
2008-05-30 01:06:00,4.80224,4.80244,4.80166,4.80166,9000000.0
2008-05-30 01:07:00,4.80119,4.80249,4.80119,4.80234,15000000.0
2008-05-30 01:08:00,4.80155,4.80273,4.80155,4.80231,15000000.0
2008-05-30 01:09:00,4.80237,4.80311,4.80207,4.80298,14000000.0
2008-05-30 01:10:00,4.80188,4.80337,4.80188,4.80259,13000000.0
2008-05-30 01:11:00,4.80225,4.80279,4.80167,4.80268,7000000.0
2008-05-30 01:12:00,4.80234,4.80234,4.80101,4.80163,17000000.0
2008-05-30 01:13:00,4.8012,4.80287,4.8012,4.80283,18000000.0
2008-05-30 01:14:00,4.80301,4.80373,4.80253,4.80355,14000000.0
2008-05-30 01:15:00,4.80268,4.80315,4.80227,4.80274,10000000.0
2008-05-30 01:16:00,4.80342,4.80342,4.80226,4.80235,18000000.0
2008-05-30 01:17:00,4.80226,4.80394,4.80226,4.80269,16000000.0
2008-05-30 01:18:00,4.80263,4.80439,4.80263,4.80321,13000000.0
2008-05-30 01:19:00,4.80353,4.80411,4.80289,4.80387,12000000.0
2008-05-30 01:20:00,4.80346,4.80392,4.80272,4.80383,15000000.0
2008-05-30 01:21:00,4.80319,4.80381,4.80264,4.80377,14000000.0
2008-05-30 01:22:00,4.80316,4.80353,4.80265,4.80346,13000000.0
2008-05-30 01:23:00,4.80335,4.80397,4.80266,4.80316,14000000.0
2008-05-30 01:24:00,4.80353,4.80353,4.80189,4.80284,15000000.0
2008-05-30 01:25:00,4.80313,4.80313,4.80179,4.80179,17000000.0
2008-05-30 01:26:00,4.80298,4.80314,4.80166,4.80179,14000000.0
2008-05-30 01:27:00,4.80228,4.80292,4.80109,4.80177,13000000.0
2008-05-30 01:28:00,4.80145,4.80209,4.80138,4.80202,9000000.0
2008-05-30 01:29:00,4.80183,4.80186,4.80105,4.80148,11000000.0
2008-05-30 01:30:00,4.80221,4.80221,4.80085,4.80085,20000000.0
2008-05-30 01:31:00,4.80232,4.80232,4.80082,4.80082,9000000.0
2008-05-30 01:32:00,4.8027,4.8027,4.80098,4.80109,7000000.0
2008-05-30 01:33:00,4.80266,4.80283,4.80157,4.80201,13000000.0
2008-05-30 01:34:00,4.80247,4.80247,4.80142,4.80236,10000000.0
2008-05-30 01:35:00,4.80205,4.80219,4.80166,4.80166,17000000.0
2008-05-30 01:36:00,4.80286,4.80286,4.80179,4.80247,16000000.0
2008-05-30 01:37:00,4.80159,4.80241,4.80144,4.80241,13000000.0
2008-05-30 01:38:00,4.80216,4.80221,4.80108,4.8013,15000000.0
2008-05-30 01:39:00,4.8004,4.8015,4.80038,4.80061,13000000.0
2008-05-30 01:40:00,4.80132,4.8016,4.80019,4.80093,14000000.0
2008-05-30 01:41:00,4.801,4.8021,4.80018,4.80018,12000000.0
2008-05-30 01:42:00,4.80072,4.80111,4.80017,4.80067,14000000.0
2008-05-30 01:43:00,4.80118,4.80172,4.79999,4.80111,18000000.0
2008-05-30 01:44:00,4.80117,4.80117,4.79964,4.80046,12000000.0
2008-05-30 01:45:00,4.80033,4.80114,4.80004,4.80023,19000000.0
2008-05-30 01:46:00,4.80136,4.80136,4.80004,4.80052,15000000.0
2008-05-30 01:47:00,4.79985,4.80005,4.79985,4.80005,10000000.0
2008-05-30 01:48:00,4.80138,4.80145,4.80125,4.80145,14000000.0
2008-05-30 01:49:00,4.80116,4.80116,4.79988,4.80016,16000000.0
2008-05-30 01:50:00,4.8,4.8011,4.79996,4.8001,18000000.0
2008-05-30 01:51:00,4.80018,4.80124,4.80018,4.80115,16000000.0
2008-05-30 01:52:00,4.80131,4.80131,4.80006,4.80011,10000000.0
2008-05-30 01:53:00,4.80016,4.801,4.79941,4.80075,15000000.0
2008-05-30 01:54:00,4.79992,4.80017,4.79945,4.79978,14000000.0
2008-05-30 01:55:00,4.80015,4.8007,4.79984,4.80012,14000000.0
2008-05-30 01:56:00,4.80114,4.80114,4.80004,4.80034,8000000.0
2008-05-30 01:57:00,4.79997,4.8014,4.79969,4.79996,10000000.0
2008-05-30 01:58:00,4.80064,4.801,4.79982,4.801,21000000.0
2008-05-30 01:59:00,4.80087,4.80123,4.79977,4.80071,16000000.0
2008-05-30 02:00:00,4.80043,4.80127,4.80022,4.80127,11000000.0
2008-05-30 02:01:00,4.80111,4.80175,4.80072,4.80122,11000000.0
2008-05-30 02:02:00,4.80117,4.80179,4.80055,4.8011,13000000.0
2008-05-30 02:03:00,4.80152,4.80152,4.80076,4.80129,8000000.0
2008-05-30 02:04:00,4.80083,4.80175,4.80063,4.80078,18000000.0
2008-05-30 02:05:00,4.80094,4.80143,4.80026,4.80026,14000000.0
2008-05-30 02:06:00,4.8012,4.8012,4.80032,4.80057,18000000.0
2008-05-30 02:07:00,4.80028,4.80154,4.80028,4.80093,12000000.0
2008-05-30 02:08:00,4.80077,4.80128,4.80044,4.80083,12000000.0
2008-05-30 02:09:00,4.80051,4.80076,4.7998,4.80043,11000000.0
2008-05-30 02:10:00,4.80001,4.8004,4.79931,4.79931,10000000.0
2008-05-30 02:11:00,4.8002,4.80031,4.79905,4.80029,16000000.0
2008-05-30 02:12:00,4.80045,4.80051,4.79925,4.79951,17000000.0
2008-05-30 02:13:00,4.79899,4.80057,4.79899,4.79988,9000000.0
2008-05-30 02:14:00,4.80038,4.80103,4.79986,4.80103,16000000.0
2008-05-30 02:15:00,4.80054,4.80084,4.79979,4.80037,15000000.0
2008-05-30 02:16:00,4.79959,4.80076,4.7995,4.79981,16000000.0
2008-05-30 02:17:00,4.79973,4.80091,4.79956,4.80059,14000000.0
2008-05-30 02:18:00,4.8011,4.8011,4.79989,4.80022,16000000.0
2008-05-30 02:19:00,4.80118,4.80118,4.79964,4.8003,11000000.0
2008-05-30 02:20:00,4.79993,4.80046,4.79961,4.80046,10000000.0
2008-05-30 02:21:00,4.80011,4.80051,4.79955,4.80005,18000000.0
2008-05-30 02:22:00,4.79914,4.8009,4.79914,4.7992,15000000.0
2008-05-30 02:23:00,4.79977,4.80101,4.79918,4.79954,16000000.0
2008-05-30 02:24:00,4.80032,4.80077,4.7996,4.80039,12000000.0
2008-05-30 02:25:00,4.79887,4.80025,4.79887,4.79967,18000000.0
2008-05-30 02:26:00,4.79926,4.80004,4.79907,4.79953,8000000.0
2008-05-30 02:27:00,4.79985,4.79992,4.7985,4.79906,12000000.0
2008-05-30 02:28:00,4.80005,4.80005,4.7987,4.79917,15000000.0
2008-05-30 02:29:00,4.79959,4.80002,4.79873,4.79894,15000000.0
2008-05-30 02:30:00,4.7997,4.80039,4.79878,4.79945,19000000.0
2008-05-30 02:31:00,4.79898,4.80033,4.79882,4.79884,13000000.0
2008-05-30 02:32:00,4.80082,4.80082,4.79917,4.79917,17000000.0
2008-05-30 02:33:00,4.80088,4.80097,4.80018,4.80091,10000000.0
2008-05-30 02:34:00,4.80083,4.80116,4.80007,4.8008,11000000.0
2008-05-30 02:35:00,4.80062,4.80145,4.80013,4.80038,14000000.0
2008-05-30 02:36:00,4.79973,4.80083,4.79973,4.79987,13000000.0
2008-05-30 02:37:00,4.79979,4.80037,4.79947,4.80034,9000000.0
2008-05-30 02:38:00,4.79991,4.80041,4.79945,4.79951,12000000.0
2008-05-30 02:39:00,4.79856,4.80003,4.79856,4.79942,11000000.0
2008-05-30 02:40:00,4.80004,4.80004,4.79878,4.79916,19000000.0
2008-05-30 02:41:00,4.7988,4.80067,4.7988,4.79999,12000000.0
2008-05-30 02:42:00,4.80001,4.80052,4.79951,4.79988,11000000.0
2008-05-30 02:43:00,4.80107,4.80241,4.79997,4.80241,12000000.0
2008-05-30 02:44:00,4.80155,4.80243,4.80155,4.80208,9000000.0
2008-05-30 02:45:00,4.80185,4.80227,4.80112,4.80208,13000000.0
2008-05-30 02:46:00,4.80092,4.80263,4.80092,4.80195,11000000.0
2008-05-30 02:47:00,4.8015,4.80228,4.80137,4.80191,10000000.0
2008-05-30 02:48:00,4.80156,4.80259,4.8013,4.80185,11000000.0
2008-05-30 02:49:00,4.80351,4.8036,4.80169,4.80193,10000000.0
2008-05-30 02:50:00,4.80327,4.80357,4.80232,4.80251,17000000.0
2008-05-30 02:51:00,4.80157,4.80295,4.80151,4.80242,15000000.0
2008-05-30 02:52:00,4.80264,4.80297,4.80174,4.8018,13000000.0
2008-05-30 02:53:00,4.803,4.803,4.80182,4.80259,12000000.0
2008-05-30 02:54:00,4.80207,4.8028,4.80122,4.80195,13000000.0
2008-05-30 02:55:00,4.80263,4.80298,4.80068,4.80167,13000000.0
2008-05-30 02:56:00,4.80155,4.80203,4.80075,4.80165,13000000.0
2008-05-30 02:57:00,4.80198,4.80198,4.80104,4.80168,10000000.0
2008-05-30 02:58:00,4.80248,4.80248,4.80078,4.80082,15000000.0
2008-05-30 02:59:00,4.80178,4.80194,4.8006,4.8006,12000000.0
2008-05-30 03:00:00,4.80176,4.8023,4.80111,4.80154,17000000.0
2008-05-30 03:01:00,4.80085,4.80174,4.80085,4.80147,9000000.0
2008-05-30 03:02:00,4.80108,4.80164,4.80024,4.80024,15000000.0
2008-05-30 03:03:00,4.80228,4.80228,4.80013,4.80075,14000000.0
2008-05-30 03:04:00,4.80063,4.80184,4.80047,4.80112,11000000.0
2008-05-30 03:05:00,4.80148,4.80188,4.80071,4.80083,12000000.0
2008-05-30 03:06:00,4.80128,4.80135,4.80115,4.80135,12000000.0
2008-05-30 03:07:00,4.80123,4.80179,4.80041,4.80127,18000000.0
2008-05-30 03:08:00,4.80045,4.80065,4.80045,4.80057,9000000.0
2008-05-30 03:09:00,4.80091,4.80183,4.80041,4.80041,9000000.0
2008-05-30 03:10:00,4.80101,4.80135,4.80007,4.80052,11000000.0
2008-05-30 03:11:00,4.80112,4.80155,4.80009,4.80039,16000000.0
2008-05-30 03:12:00,4.80174,4.80179,4.80038,4.80069,8000000.0
2008-05-30 03:13:00,4.80015,4.80137,4.79996,4.80102,12000000.0
2008-05-30 03:14:00,4.80029,4.80202,4.80029,4.80166,16000000.0
2008-05-30 03:15:00,4.8018,4.80219,4.80104,4.80219,10000000.0
2008-05-30 03:16:00,4.80261,4.80285,4.80141,4.80141,16000000.0
2008-05-30 03:17:00,4.80115,4.80286,4.80091,4.80147,16000000.0
2008-05-30 03:18:00,4.802,4.80209,4.80129,4.802,9000000.0
2008-05-30 03:19:00,4.8021,4.80222,4.80062,4.80062,10000000.0
2008-05-30 03:20:00,4.80087,4.80173,4.80078,4.80078,20000000.0
2008-05-30 03:21:00,4.80052,4.8021,4.80052,4.80115,18000000.0
2008-05-30 03:22:00,4.80114,4.8014,4.80114,4.80115,15000000.0
2008-05-30 03:23:00,4.8008,4.80137,4.80074,4.80137,15000000.0
2008-05-30 03:24:00,4.8018,4.80188,4.80049,4.80107,12000000.0
2008-05-30 03:25:00,4.80124,4.80168,4.801,4.80119,15000000.0
2008-05-30 03:26:00,4.80179,4.80205,4.80076,4.80205,19000000.0
2008-05-30 03:27:00,4.80054,4.80176,4.80054,4.80132,8000000.0
2008-05-30 03:28:00,4.80084,4.80192,4.80084,4.80148,13000000.0
2008-05-30 03:29:00,4.80176,4.80176,4.80079,4.80132,9000000.0
2008-05-30 03:30:00,4.80069,4.80209,4.80031,4.80096,17000000.0
2008-05-30 03:31:00,4.80185,4.80186,4.80087,4.80131,7000000.0
2008-05-30 03:32:00,4.80173,4.80227,4.80128,4.80227,15000000.0
2008-05-30 03:33:00,4.80231,4.80302,4.80128,4.80203,14000000.0
2008-05-30 03:34:00,4.80281,4.80297,4.80179,4.80292,13000000.0
2008-05-30 03:35:00,4.80271,4.80397,4.80268,4.80274,9000000.0
2008-05-30 03:36:00,4.80288,4.80401,4.80288,4.80336,13000000.0
2008-05-30 03:37:00,4.80338,4.80402,4.80312,4.80369,13000000.0
2008-05-30 03:38:00,4.80396,4.80396,4.80262,4.80348,14000000.0
2008-05-30 03:39:00,4.80251,4.80379,4.80251,4.80293,11000000.0
2008-05-30 03:40:00,4.80313,4.8033,4.80188,4.80206,12000000.0
2008-05-30 03:41:00,4.80269,4.803,4.80146,4.80205,19000000.0
2008-05-30 03:42:00,4.803,4.80304,4.80133,4.80274,10000000.0
2008-05-30 03:43:00,4.80202,4.8034,4.80202,4.80293,12000000.0
2008-05-30 03:44:00,4.80298,4.80299,4.80161,4.8024,12000000.0
2008-05-30 03:45:00,4.80162,4.80177,4.80148,4.80152,14000000.0
2008-05-30 03:46:00,4.8024,4.80365,4.80223,4.80297,13000000.0
2008-05-30 03:47:00,4.80348,4.80391,4.80325,4.8037,9000000.0
2008-05-30 03:48:00,4.80409,4.80433,4.80338,4.80421,8000000.0
2008-05-30 03:49:00,4.80314,4.80345,4.80268,4.80283,19000000.0
2008-05-30 03:50:00,4.80334,4.80381,4.8027,4.80339,12000000.0
2008-05-30 03:51:00,4.80407,4.80439,4.80262,4.80345,15000000.0
2008-05-30 03:52:00,4.80386,4.80386,4.80263,4.80363,11000000.0
2008-05-30 03:53:00,4.80363,4.80382,4.80254,4.8031,12000000.0
2008-05-30 03:54:00,4.80223,4.80272,4.80223,4.80272,12000000.0
2008-05-30 03:55:00,4.80299,4.80322,4.80293,4.80303,12000000.0
2008-05-30 03:56:00,4.80215,4.80363,4.80215,4.80299,14000000.0
2008-05-30 03:57:00,4.80331,4.80345,4.80261,4.80287,15000000.0
2008-05-30 03:58:00,4.80331,4.80352,4.80241,4.80241,12000000.0
2008-05-30 03:59:00,4.803,4.803,4.80091,4.80284,17000000.0
2008-05-30 04:00:00,4.80234,4.80271,4.80144,4.80254,14000000.0
2008-05-30 04:01:00,4.80294,4.80294,4.80089,4.80153,13000000.0
2008-05-30 04:02:00,4.802,4.80242,4.80098,4.80152,16000000.0
2008-05-30 04:03:00,4.80146,4.80161,4.80075,4.80119,14000000.0
2008-05-30 04:04:00,4.8019,4.80191,4.80036,4.80108,19000000.0
2008-05-30 04:05:00,4.80013,4.80116,4.79994,4.80052,12000000.0
2008-05-30 04:06:00,4.80144,4.80144,4.79984,4.8001,18000000.0
2008-05-30 04:07:00,4.79951,4.80099,4.79951,4.80062,16000000.0
2008-05-30 04:08:00,4.80007,4.80087,4.79981,4.80087,8000000.0
2008-05-30 04:09:00,4.80002,4.80024,4.7996,4.7996,13000000.0
2008-05-30 04:10:00,4.80054,4.80133,4.79957,4.80044,14000000.0
2008-05-30 04:11:00,4.80105,4.80107,4.79981,4.80093,18000000.0
2008-05-30 04:12:00,4.80039,4.80077,4.8002,4.80044,10000000.0
2008-05-30 04:13:00,4.8017,4.8017,4.79984,4.79984,14000000.0
2008-05-30 04:14:00,4.80113,4.80141,4.80007,4.80023,20000000.0
2008-05-30 04:15:00,4.80059,4.80155,4.80011,4.80102,14000000.0
2008-05-30 04:16:00,4.8015,4.80207,4.8004,4.801,15000000.0
2008-05-30 04:17:00,4.80106,4.80182,4.80044,4.80062,22000000.0
2008-05-30 04:18:00,4.80074,4.80161,4.8006,4.80135,17000000.0
2008-05-30 04:19:00,4.80078,4.8016,4.80031,4.80141,12000000.0
2008-05-30 04:20:00,4.80126,4.80187,4.80063,4.80145,17000000.0
2008-05-30 04:21:00,4.80121,4.802,4.80036,4.80091,13000000.0
2008-05-30 04:22:00,4.80128,4.8018,4.80054,4.80103,14000000.0
2008-05-30 04:23:00,4.80128,4.80155,4.80041,4.80155,9000000.0
2008-05-30 04:24:00,4.80141,4.80141,4.80037,4.80037,9000000.0
2008-05-30 04:25:00,4.80095,4.80147,4.80018,4.8004,13000000.0
2008-05-30 04:26:00,4.80122,4.8014,4.7998,4.80076,12000000.0
2008-05-30 04:27:00,4.8001,4.80093,4.7995,4.80093,16000000.0
2008-05-30 04:28:00,4.80025,4.80067,4.7995,4.79976,11000000.0
2008-05-30 04:29:00,4.79945,4.80066,4.79945,4.80059,20000000.0
2008-05-30 04:30:00,4.80035,4.80084,4.79924,4.80084,16000000.0
2008-05-30 04:31:00,4.79987,4.8008,4.79954,4.79988,12000000.0
2008-05-30 04:32:00,4.80003,4.80049,4.7998,4.80049,11000000.0
2008-05-30 04:33:00,4.79908,4.79915,4.79895,4.79915,14000000.0
2008-05-30 04:34:00,4.8,4.80055,4.79971,4.80001,11000000.0
2008-05-30 04:35:00,4.79921,4.80039,4.79921,4.79962,14000000.0
2008-05-30 04:36:00,4.79986,4.79986,4.79892,4.79892,11000000.0
2008-05-30 04:37:00,4.7998,4.79983,4.79835,4.79847,15000000.0
2008-05-30 04:38:00,4.79839,4.79958,4.79839,4.79907,7000000.0
2008-05-30 04:39:00,4.79918,4.79959,4.7985,4.79881,19000000.0
2008-05-30 04:40:00,4.79972,4.79972,4.79775,4.79867,14000000.0
2008-05-30 04:41:00,4.79952,4.79952,4.79772,4.7992,12000000.0
2008-05-30 04:42:00,4.7984,4.79947,4.79783,4.79875,11000000.0
2008-05-30 04:43:00,4.79828,4.79882,4.79771,4.79863,15000000.0
2008-05-30 04:44:00,4.79853,4.79853,4.79829,4.79853,13000000.0
2008-05-30 04:45:00,4.79888,4.79888,4.79742,4.79835,19000000.0
2008-05-30 04:46:00,4.79756,4.7989,4.79756,4.79832,14000000.0
2008-05-30 04:47:00,4.79809,4.79865,4.79808,4.79837,7000000.0
2008-05-30 04:48:00,4.79822,4.79866,4.7972,4.79743,14000000.0
2008-05-30 04:49:00,4.79825,4.79834,4.79694,4.79738,12000000.0
2008-05-30 04:50:00,4.79801,4.79813,4.79701,4.79773,9000000.0
2008-05-30 04:51:00,4.79819,4.79819,4.79661,4.79761,16000000.0
2008-05-30 04:52:00,4.79714,4.79772,4.79662,4.79663,14000000.0
2008-05-30 04:53:00,4.79645,4.79752,4.79645,4.79709,12000000.0
2008-05-30 04:54:00,4.79866,4.79908,4.79733,4.79784,9000000.0
2008-05-30 04:55:00,4.7969,4.79833,4.79689,4.79735,19000000.0
2008-05-30 04:56:00,4.79668,4.79844,4.79668,4.79796,17000000.0
2008-05-30 04:57:00,4.79727,4.79825,4.79655,4.797,15000000.0
2008-05-30 04:58:00,4.79746,4.79796,4.79708,4.79735,7000000.0
2008-05-30 04:59:00,4.79782,4.79818,4.79716,4.79739,10000000.0
2008-05-30 05:00:00,4.7986,4.7986,4.79734,4.79783,19000000.0
2008-05-30 05:01:00,4.79778,4.79821,4.79665,4.79712,8000000.0
2008-05-30 05:02:00,4.79731,4.79864,4.79714,4.79833,8000000.0
2008-05-30 05:03:00,4.79776,4.79853,4.79714,4.79748,13000000.0
2008-05-30 05:04:00,4.79731,4.79802,4.79711,4.79711,16000000.0
2008-05-30 05:05:00,4.79825,4.79825,4.79662,4.79762,17000000.0
2008-05-30 05:06:00,4.79881,4.79881,4.79747,4.79811,15000000.0
2008-05-30 05:07:00,4.79765,4.79855,4.79747,4.79809,9000000.0
2008-05-30 05:08:00,4.79771,4.79885,4.7975,4.79882,14000000.0
2008-05-30 05:09:00,4.79819,4.79846,4.7974,4.79779,15000000.0
2008-05-30 05:10:00,4.79814,4.79867,4.79722,4.79791,13000000.0
2008-05-30 05:11:00,4.79852,4.79852,4.79732,4.79732,13000000.0
2008-05-30 05:12:00,4.79773,4.79843,4.797,4.79765,15000000.0
2008-05-30 05:13:00,4.7979,4.79903,4.79734,4.79828,14000000.0
2008-05-30 05:14:00,4.7979,4.799,4.79764,4.79764,13000000.0
2008-05-30 05:15:00,4.7979,4.79871,4.7976,4.7976,15000000.0
2008-05-30 05:16:00,4.79851,4.79907,4.79787,4.79868,12000000.0
2008-05-30 05:17:00,4.79767,4.79834,4.79701,4.79747,13000000.0
2008-05-30 05:18:00,4.79913,4.79913,4.79783,4.79812,14000000.0
2008-05-30 05:19:00,4.79889,4.79894,4.79733,4.79733,9000000.0
2008-05-30 05:20:00,4.79814,4.79856,4.79705,4.79832,12000000.0
2008-05-30 05:21:00,4.79758,4.79854,4.79751,4.79835,9000000.0
2008-05-30 05:22:00,4.79752,4.7988,4.79752,4.79818,13000000.0
2008-05-30 05:23:00,4.79818,4.79845,4.7975,4.7975,9000000.0
2008-05-30 05:24:00,4.79826,4.79869,4.7976,4.7984,13000000.0
2008-05-30 05:25:00,4.79822,4.79921,4.79759,4.79909,10000000.0
2008-05-30 05:26:00,4.7987,4.7987,4.79744,4.79769,11000000.0
2008-05-30 05:27:00,4.79784,4.79813,4.79743,4.79794,20000000.0
2008-05-30 05:28:00,4.7986,4.79872,4.79756,4.79803,11000000.0
2008-05-30 05:29:00,4.79853,4.79853,4.79708,4.79763,8000000.0
2008-05-30 05:30:00,4.79761,4.79777,4.79712,4.79756,13000000.0
2008-05-30 05:31:00,4.79777,4.79805,4.79705,4.79745,12000000.0
2008-05-30 05:32:00,4.79818,4.79851,4.7972,4.79807,14000000.0
2008-05-30 05:33:00,4.79751,4.80011,4.79751,4.80011,10000000.0
2008-05-30 05:34:00,4.80015,4.80113,4.79952,4.79967,14000000.0
2008-05-30 05:35:00,4.8004,4.80101,4.79927,4.7993,16000000.0
2008-05-30 05:36:00,4.80091,4.80102,4.79986,4.79986,11000000.0
2008-05-30 05:37:00,4.80078,4.80127,4.7997,4.80127,14000000.0
2008-05-30 05:38:00,4.80153,4.80206,4.79996,4.80129,12000000.0
2008-05-30 05:39:00,4.80125,4.80125,4.79988,4.80062,16000000.0
2008-05-30 05:40:00,4.80083,4.80094,4.79985,4.80063,15000000.0
2008-05-30 05:41:00,4.79997,4.80097,4.79997,4.80046,11000000.0
2008-05-30 05:42:00,4.79991,4.80056,4.7993,4.79981,20000000.0
2008-05-30 05:43:00,4.79938,4.80063,4.79938,4.80005,13000000.0
2008-05-30 05:44:00,4.80053,4.80088,4.79973,4.80027,10000000.0
2008-05-30 05:45:00,4.80082,4.80098,4.79954,4.79973,9000000.0
2008-05-30 05:46:00,4.80076,4.80113,4.79963,4.80113,24000000.0
2008-05-30 05:47:00,4.8004,4.80091,4.79951,4.79951,16000000.0
2008-05-30 05:48:00,4.80031,4.80076,4.79979,4.80048,8000000.0
2008-05-30 05:49:00,4.80033,4.80039,4.79989,4.8002,7000000.0
2008-05-30 05:50:00,4.8004,4.80117,4.79995,4.80069,11000000.0
2008-05-30 05:51:00,4.80032,4.80142,4.79993,4.80044,18000000.0
2008-05-30 05:52:00,4.80054,4.80087,4.80012,4.80019,9000000.0
2008-05-30 05:53:00,4.80064,4.80087,4.79955,4.80052,15000000.0
2008-05-30 05:54:00,4.79993,4.80108,4.79971,4.79971,14000000.0
2008-05-30 05:55:00,4.80038,4.80143,4.80008,4.80039,15000000.0
2008-05-30 05:56:00,4.80033,4.8012,4.79951,4.80057,23000000.0
2008-05-30 05:57:00,4.80124,4.80124,4.79986,4.80045,17000000.0
2008-05-30 05:58:00,4.80031,4.80119,4.79989,4.80119,11000000.0
2008-05-30 05:59:00,4.80035,4.80099,4.79991,4.80017,13000000.0
2008-05-30 06:00:00,4.80023,4.80089,4.79969,4.80019,18000000.0
2008-05-30 06:01:00,4.79965,4.79979,4.79948,4.79948,9000000.0
2008-05-30 06:02:00,4.80048,4.80056,4.7995,4.79999,16000000.0
2008-05-30 06:03:00,4.80012,4.8008,4.7993,4.80009,12000000.0
2008-05-30 06:04:00,4.80034,4.80079,4.79924,4.80001,17000000.0
2008-05-30 06:05:00,4.80016,4.80085,4.79933,4.80085,11000000.0
2008-05-30 06:06:00,4.80054,4.80054,4.79964,4.79974,14000000.0
2008-05-30 06:07:00,4.80022,4.80044,4.79924,4.8,13000000.0
2008-05-30 06:08:00,4.79949,4.79989,4.799,4.79921,13000000.0
2008-05-30 06:09:00,4.79945,4.80005,4.799,4.79945,11000000.0
2008-05-30 06:10:00,4.7993,4.79956,4.79841,4.79841,8000000.0
2008-05-30 06:11:00,4.79886,4.7998,4.79844,4.79861,17000000.0
2008-05-30 06:12:00,4.79978,4.79978,4.79835,4.79906,13000000.0
2008-05-30 06:13:00,4.79776,4.79932,4.79776,4.79868,13000000.0
2008-05-30 06:14:00,4.79999,4.79999,4.79864,4.79901,11000000.0
2008-05-30 06:15:00,4.79896,4.79976,4.79841,4.79891,16000000.0
2008-05-30 06:16:00,4.79964,4.80001,4.79883,4.79963,13000000.0
2008-05-30 06:17:00,4.79918,4.80056,4.79884,4.79919,18000000.0
2008-05-30 06:18:00,4.79859,4.79864,4.7984,4.7984,11000000.0
2008-05-30 06:19:00,4.79943,4.80002,4.7989,4.79936,7000000.0
2008-05-30 06:20:00,4.79847,4.79956,4.79847,4.7986,17000000.0
2008-05-30 06:21:00,4.79871,4.79945,4.79871,4.7993,13000000.0
2008-05-30 06:22:00,4.80045,4.80045,4.79832,4.79912,19000000.0
2008-05-30 06:23:00,4.79875,4.79969,4.79838,4.79919,19000000.0
2008-05-30 06:24:00,4.79898,4.79953,4.79862,4.79915,20000000.0
2008-05-30 06:25:00,4.79877,4.7997,4.79857,4.79857,8000000.0
2008-05-30 06:26:00,4.80001,4.80001,4.79852,4.79894,19000000.0
2008-05-30 06:27:00,4.79861,4.79989,4.79851,4.79916,12000000.0
2008-05-30 06:28:00,4.79959,4.79959,4.79842,4.79914,10000000.0
2008-05-30 06:29:00,4.79933,4.79957,4.79815,4.7985,10000000.0
2008-05-30 06:30:00,4.79794,4.7996,4.79776,4.7996,12000000.0
2008-05-30 06:31:00,4.79893,4.79945,4.79818,4.79856,15000000.0
2008-05-30 06:32:00,4.79964,4.79964,4.79813,4.79876,11000000.0
2008-05-30 06:33:00,4.79813,4.80016,4.7979,4.79838,13000000.0
2008-05-30 06:34:00,4.79955,4.79961,4.79804,4.79804,7000000.0
2008-05-30 06:35:00,4.79784,4.7991,4.79763,4.79874,11000000.0
2008-05-30 06:36:00,4.79904,4.79964,4.79767,4.79767,7000000.0
2008-05-30 06:37:00,4.79987,4.79987,4.79847,4.79896,9000000.0
2008-05-30 06:38:00,4.79884,4.79942,4.79837,4.79942,11000000.0
2008-05-30 06:39:00,4.79927,4.79927,4.79758,4.79758,14000000.0
2008-05-30 06:40:00,4.79842,4.79886,4.79773,4.79822,12000000.0
2008-05-30 06:41:00,4.79898,4.79898,4.79737,4.79805,17000000.0
2008-05-30 06:42:00,4.79769,4.79842,4.79729,4.79796,13000000.0
2008-05-30 06:43:00,4.79872,4.79887,4.79773,4.79869,11000000.0
2008-05-30 06:44:00,4.79795,4.79886,4.79767,4.79832,15000000.0
2008-05-30 06:45:00,4.79764,4.79875,4.79749,4.79816,10000000.0
2008-05-30 06:46:00,4.79753,4.79871,4.79691,4.79798,14000000.0
2008-05-30 06:47:00,4.79764,4.79854,4.79733,4.79774,10000000.0
2008-05-30 06:48:00,4.79768,4.79839,4.79734,4.79815,13000000.0
2008-05-30 06:49:00,4.79806,4.79865,4.79746,4.79781,15000000.0
2008-05-30 06:50:00,4.7973,4.79756,4.79686,4.79729,16000000.0
2008-05-30 06:51:00,4.79813,4.79899,4.79751,4.79832,14000000.0
2008-05-30 06:52:00,4.79895,4.79895,4.79747,4.7982,10000000.0
2008-05-30 06:53:00,4.79797,4.79874,4.79776,4.79776,12000000.0
2008-05-30 06:54:00,4.79872,4.79872,4.79759,4.79759,14000000.0
2008-05-30 06:55:00,4.79811,4.79852,4.79775,4.79835,18000000.0
2008-05-30 06:56:00,4.79802,4.79861,4.7975,4.79861,19000000.0
2008-05-30 06:57:00,4.79792,4.7988,4.79775,4.79834,8000000.0
2008-05-30 06:58:00,4.79811,4.79859,4.79775,4.79801,10000000.0
2008-05-30 06:59:00,4.79743,4.79844,4.79724,4.79843,17000000.0
2008-05-30 07:00:00,4.7988,4.799,4.79727,4.79791,11000000.0
2008-05-30 07:01:00,4.79821,4.79856,4.79763,4.79824,11000000.0
2008-05-30 07:02:00,4.79834,4.79834,4.79706,4.79794,13000000.0
2008-05-30 07:03:00,4.79754,4.79794,4.79682,4.79748,12000000.0
2008-05-30 07:04:00,4.79766,4.79816,4.7969,4.7975,18000000.0
2008-05-30 07:05:00,4.79847,4.79847,4.79712,4.79774,12000000.0
2008-05-30 07:06:00,4.79861,4.79861,4.79704,4.79704,15000000.0
2008-05-30 07:07:00,4.79798,4.79812,4.79692,4.79713,11000000.0
2008-05-30 07:08:00,4.79782,4.79814,4.7969,4.7969,9000000.0
2008-05-30 07:09:00,4.79634,4.79795,4.79634,4.79696,15000000.0
2008-05-30 07:10:00,4.79799,4.79818,4.79694,4.79818,19000000.0
2008-05-30 07:11:00,4.79822,4.79822,4.79698,4.79711,9000000.0
2008-05-30 07:12:00,4.79811,4.79811,4.79684,4.79753,12000000.0
2008-05-30 07:13:00,4.79833,4.79855,4.79646,4.79797,19000000.0
2008-05-30 07:14:00,4.79744,4.79786,4.79555,4.79633,8000000.0
2008-05-30 07:15:00,4.79601,4.79651,4.79464,4.79519,16000000.0
2008-05-30 07:16:00,4.79611,4.79611,4.79466,4.79576,18000000.0
2008-05-30 07:17:00,4.79506,4.79512,4.79432,4.79505,22000000.0
2008-05-30 07:18:00,4.79443,4.79577,4.79409,4.79484,16000000.0
2008-05-30 07:19:00,4.79392,4.79533,4.79377,4.79441,17000000.0
2008-05-30 07:20:00,4.79431,4.79486,4.79328,4.79413,14000000.0
2008-05-30 07:21:00,4.79423,4.7951,4.79382,4.79398,16000000.0
2008-05-30 07:22:00,4.79429,4.79505,4.79357,4.79408,14000000.0
2008-05-30 07:23:00,4.79316,4.79422,4.7926,4.79395,17000000.0
2008-05-30 07:24:00,4.79356,4.79422,4.79321,4.79401,9000000.0
2008-05-30 07:25:00,4.79461,4.795,4.79375,4.795,13000000.0
2008-05-30 07:26:00,4.79454,4.79523,4.79361,4.79523,13000000.0
2008-05-30 07:27:00,4.79377,4.79522,4.79361,4.79522,7000000.0
2008-05-30 07:28:00,4.79434,4.79434,4.79287,4.7941,18000000.0
2008-05-30 07:29:00,4.7939,4.79414,4.79304,4.79373,8000000.0
2008-05-30 07:30:00,4.79445,4.79445,4.7932,4.79338,16000000.0
2008-05-30 07:31:00,4.79402,4.79472,4.79317,4.79455,15000000.0
2008-05-30 07:32:00,4.79385,4.7954,4.79385,4.7954,13000000.0
2008-05-30 07:33:00,4.79488,4.79502,4.79428,4.79457,8000000.0
2008-05-30 07:34:00,4.79479,4.79488,4.79366,4.79366,11000000.0
2008-05-30 07:35:00,4.79402,4.79447,4.79316,4.79376,16000000.0
2008-05-30 07:36:00,4.79487,4.79518,4.79387,4.79395,11000000.0
2008-05-30 07:37:00,4.79455,4.79896,4.79455,4.7955,17000000.0
2008-05-30 07:38:00,4.79382,4.79458,4.79324,4.79458,9000000.0
2008-05-30 07:39:00,4.7948,4.79505,4.79322,4.79471,12000000.0
2008-05-30 07:40:00,4.79463,4.79493,4.79293,4.79293,14000000.0
2008-05-30 07:41:00,4.79372,4.79451,4.79317,4.79436,14000000.0
2008-05-30 07:42:00,4.79456,4.79456,4.79313,4.79415,8000000.0
2008-05-30 07:43:00,4.79468,4.79873,4.7938,4.79515,15000000.0
2008-05-30 07:44:00,4.79455,4.79593,4.79442,4.79593,13000000.0
2008-05-30 07:45:00,4.79561,4.79734,4.79498,4.79661,19000000.0
2008-05-30 07:46:00,4.79748,4.79785,4.79676,4.7968,11000000.0
2008-05-30 07:47:00,4.79778,4.79813,4.79596,4.79802,16000000.0
2008-05-30 07:48:00,4.79848,4.7988,4.79773,4.79776,9000000.0
2008-05-30 07:49:00,4.79731,4.79848,4.79718,4.79771,11000000.0
2008-05-30 07:50:00,4.79686,4.79717,4.79575,4.79594,11000000.0
2008-05-30 07:51:00,4.79593,4.79676,4.79545,4.79603,13000000.0
2008-05-30 07:52:00,4.79626,4.79646,4.79535,4.79609,14000000.0
2008-05-30 07:53:00,4.79735,4.79746,4.79569,4.79691,10000000.0
2008-05-30 07:54:00,4.79678,4.79746,4.79575,4.79575,17000000.0
2008-05-30 07:55:00,4.79591,4.79743,4.79581,4.79581,10000000.0
2008-05-30 07:56:00,4.79744,4.79744,4.79588,4.79732,11000000.0
2008-05-30 07:57:00,4.79688,4.79713,4.79559,4.79559,11000000.0
2008-05-30 07:58:00,4.79709,4.79709,4.79523,4.79629,24000000.0
2008-05-30 07:59:00,4.79626,4.79658,4.79514,4.79629,11000000.0
2008-05-30 08:00:00,4.79883,4.80462,4.79757,4.80462,14000000.0
2008-05-30 08:01:00,4.80471,4.80489,4.80248,4.80303,15000000.0
2008-05-30 08:02:00,4.80512,4.80875,4.80423,4.80875,16000000.0
2008-05-30 08:03:00,4.8087,4.81058,4.8079,4.81058,10000000.0
2008-05-30 08:04:00,4.80996,4.81143,4.80888,4.80922,13000000.0
2008-05-30 08:05:00,4.80945,4.8097,4.80829,4.8087,18000000.0
2008-05-30 08:06:00,4.81067,4.81067,4.80868,4.81014,14000000.0
2008-05-30 08:07:00,4.80942,4.81086,4.80884,4.81086,11000000.0
2008-05-30 08:08:00,4.81017,4.81038,4.80875,4.81035,19000000.0
2008-05-30 08:09:00,4.80957,4.8104,4.8081,4.80816,9000000.0
2008-05-30 08:10:00,4.80784,4.80877,4.80724,4.80877,8000000.0
2008-05-30 08:11:00,4.8093,4.8093,4.80633,4.80709,16000000.0
2008-05-30 08:12:00,4.80668,4.80677,4.80424,4.80425,16000000.0
2008-05-30 08:13:00,4.80547,4.80547,4.80361,4.80455,15000000.0
2008-05-30 08:14:00,4.8042,4.80571,4.80351,4.80438,15000000.0
2008-05-30 08:15:00,4.80502,4.80505,4.80339,4.80348,14000000.0
2008-05-30 08:16:00,4.80505,4.80669,4.80438,4.80549,14000000.0
2008-05-30 08:17:00,4.8061,4.80671,4.80487,4.80604,15000000.0
2008-05-30 08:18:00,4.80637,4.80656,4.80517,4.80576,11000000.0
2008-05-30 08:19:00,4.8047,4.80578,4.80421,4.80498,16000000.0
2008-05-30 08:20:00,4.80471,4.805,4.80287,4.80394,17000000.0
2008-05-30 08:21:00,4.80264,4.80552,4.8025,4.80519,15000000.0
2008-05-30 08:22:00,4.80438,4.80636,4.80438,4.80557,8000000.0
2008-05-30 08:23:00,4.80616,4.80718,4.80478,4.80686,15000000.0
2008-05-30 08:24:00,4.80798,4.80847,4.80735,4.80817,8000000.0
2008-05-30 08:25:00,4.80997,4.80997,4.80793,4.80857,17000000.0
2008-05-30 08:26:00,4.8085,4.80854,4.80712,4.80736,14000000.0
2008-05-30 08:27:00,4.80806,4.80806,4.80699,4.80772,9000000.0
2008-05-30 08:28:00,4.80754,4.80844,4.80695,4.80695,11000000.0
2008-05-30 08:29:00,4.8084,4.80955,4.80723,4.80955,15000000.0
2008-05-30 08:30:00,4.80901,4.8098,4.80809,4.80828,10000000.0
2008-05-30 08:31:00,4.80866,4.80966,4.80764,4.80966,17000000.0
2008-05-30 08:32:00,4.80906,4.80906,4.80747,4.80832,20000000.0
2008-05-30 08:33:00,4.8092,4.81001,4.80769,4.80838,7000000.0
2008-05-30 08:34:00,4.80842,4.80914,4.80784,4.80852,8000000.0
2008-05-30 08:35:00,4.80923,4.80923,4.80729,4.8089,19000000.0
2008-05-30 08:36:00,4.80858,4.80877,4.80782,4.80818,14000000.0
2008-05-30 08:37:00,4.80803,4.80803,4.80608,4.80615,12000000.0
2008-05-30 08:38:00,4.80603,4.8079,4.80532,4.80668,13000000.0
2008-05-30 08:39:00,4.8051,4.8068,4.80467,4.8068,14000000.0
2008-05-30 08:40:00,4.80611,4.80751,4.80591,4.80671,12000000.0
2008-05-30 08:41:00,4.80683,4.80713,4.80596,4.80661,11000000.0
2008-05-30 08:42:00,4.80688,4.80688,4.80385,4.80385,18000000.0
2008-05-30 08:43:00,4.80409,4.80608,4.80334,4.80506,8000000.0
2008-05-30 08:44:00,4.80391,4.80468,4.80265,4.80392,12000000.0
2008-05-30 08:45:00,4.80591,4.80698,4.80452,4.80698,20000000.0
2008-05-30 08:46:00,4.80683,4.80703,4.80552,4.80624,10000000.0
2008-05-30 08:47:00,4.80757,4.80804,4.8061,4.80735,13000000.0
2008-05-30 08:48:00,4.80879,4.80879,4.8064,4.80843,16000000.0
2008-05-30 08:49:00,4.80846,4.80902,4.80678,4.80825,9000000.0
2008-05-30 08:50:00,4.80924,4.80942,4.80773,4.80853,17000000.0
2008-05-30 08:51:00,4.8092,4.80975,4.808,4.80975,8000000.0
2008-05-30 08:52:00,4.80883,4.80883,4.8069,4.80711,20000000.0
2008-05-30 08:53:00,4.80823,4.80991,4.80762,4.80991,16000000.0
2008-05-30 08:54:00,4.8084,4.81045,4.80774,4.80791,15000000.0
2008-05-30 08:55:00,4.80901,4.80901,4.8071,4.80761,12000000.0
2008-05-30 08:56:00,4.80664,4.8077,4.8056,4.8057,14000000.0
2008-05-30 08:57:00,4.80638,4.808,4.80614,4.80694,14000000.0
2008-05-30 08:58:00,4.80834,4.80877,4.80642,4.80642,15000000.0
2008-05-30 08:59:00,4.80825,4.80906,4.80738,4.80906,15000000.0
2008-05-30 09:00:00,4.80964,4.80964,4.80695,4.80796,14000000.0
2008-05-30 09:01:00,4.80608,4.8077,4.80557,4.80608,14000000.0
2008-05-30 09:02:00,4.80662,4.80815,4.80595,4.80815,17000000.0
2008-05-30 09:03:00,4.80716,4.80753,4.80553,4.80601,16000000.0
2008-05-30 09:04:00,4.80671,4.80671,4.80414,4.80493,10000000.0
2008-05-30 09:05:00,4.8049,4.80592,4.80354,4.80369,14000000.0
2008-05-30 09:06:00,4.80421,4.80504,4.80319,4.80467,14000000.0
2008-05-30 09:07:00,4.80445,4.80445,4.80348,4.80365,9000000.0
2008-05-30 09:08:00,4.80431,4.80452,4.80254,4.80401,17000000.0
2008-05-30 09:09:00,4.80346,4.80517,4.80346,4.80517,9000000.0
2008-05-30 09:10:00,4.80488,4.80525,4.80346,4.80507,12000000.0
2008-05-30 09:11:00,4.80528,4.80582,4.80409,4.80481,15000000.0
2008-05-30 09:12:00,4.80554,4.80727,4.80455,4.80573,14000000.0
2008-05-30 09:13:00,4.80802,4.80839,4.80564,4.80659,12000000.0
2008-05-30 09:14:00,4.80748,4.80827,4.80655,4.80662,13000000.0
2008-05-30 09:15:00,4.80781,4.8083,4.80708,4.80824,13000000.0
2008-05-30 09:16:00,4.80806,4.8084,4.80683,4.8084,10000000.0
2008-05-30 09:17:00,4.80757,4.80847,4.80643,4.80758,14000000.0
2008-05-30 09:18:00,4.80806,4.81001,4.80711,4.80957,16000000.0
2008-05-30 09:19:00,4.8097,4.81316,4.8097,4.81123,14000000.0
2008-05-30 09:20:00,4.81259,4.81375,4.81152,4.81375,11000000.0
2008-05-30 09:21:00,4.81259,4.8127,4.81037,4.81078,11000000.0
2008-05-30 09:22:00,4.81,4.81223,4.81,4.81169,18000000.0
2008-05-30 09:23:00,4.81071,4.81174,4.81023,4.81126,18000000.0
2008-05-30 09:24:00,4.81024,4.81209,4.81024,4.81209,18000000.0
2008-05-30 09:25:00,4.81173,4.81228,4.81075,4.81129,13000000.0
2008-05-30 09:26:00,4.81118,4.81142,4.80967,4.81059,13000000.0
2008-05-30 09:27:00,4.81088,4.8109,4.80921,4.81008,11000000.0
2008-05-30 09:28:00,4.81204,4.81209,4.81096,4.811,12000000.0
2008-05-30 09:29:00,4.81081,4.81246,4.81078,4.812,16000000.0
2008-05-30 09:30:00,4.81156,4.81177,4.80979,4.81103,11000000.0
2008-05-30 09:31:00,4.81062,4.81146,4.81012,4.81143,13000000.0
2008-05-30 09:32:00,4.81035,4.81201,4.81035,4.81057,14000000.0
2008-05-30 09:33:00,4.81121,4.81224,4.8102,4.81217,16000000.0
2008-05-30 09:34:00,4.81214,4.81281,4.81138,4.81191,13000000.0
2008-05-30 09:35:00,4.81225,4.81281,4.81095,4.81281,9000000.0
2008-05-30 09:36:00,4.81189,4.81385,4.81107,4.81385,7000000.0
2008-05-30 09:37:00,4.81406,4.81447,4.81267,4.81447,14000000.0
2008-05-30 09:38:00,4.8138,4.81439,4.81257,4.81439,18000000.0
2008-05-30 09:39:00,4.8135,4.8145,4.81243,4.81442,15000000.0
2008-05-30 09:40:00,4.81349,4.81523,4.81331,4.81458,10000000.0
2008-05-30 09:41:00,4.81473,4.81518,4.81336,4.81474,14000000.0
2008-05-30 09:42:00,4.81368,4.81448,4.81251,4.81358,18000000.0
2008-05-30 09:43:00,4.81272,4.81366,4.81212,4.81244,9000000.0
2008-05-30 09:44:00,4.81289,4.81316,4.81151,4.81297,10000000.0
2008-05-30 09:45:00,4.81303,4.81321,4.81128,4.81297,10000000.0
2008-05-30 09:46:00,4.81244,4.81376,4.81143,4.8124,14000000.0
2008-05-30 09:47:00,4.81222,4.8135,4.81195,4.81212,11000000.0
2008-05-30 09:48:00,4.81219,4.81246,4.81107,4.81167,10000000.0
2008-05-30 09:49:00,4.81143,4.8125,4.80997,4.81067,13000000.0
2008-05-30 09:50:00,4.80923,4.81094,4.80915,4.81025,12000000.0
2008-05-30 09:51:00,4.81002,4.81227,4.81002,4.81221,18000000.0
2008-05-30 09:52:00,4.81065,4.81208,4.81035,4.81208,12000000.0
2008-05-30 09:53:00,4.81205,4.81273,4.81117,4.81273,18000000.0
2008-05-30 09:54:00,4.81189,4.81245,4.81108,4.81243,13000000.0
2008-05-30 09:55:00,4.81193,4.81284,4.81132,4.81262,14000000.0
2008-05-30 09:56:00,4.81262,4.8128,4.81123,4.81257,16000000.0
2008-05-30 09:57:00,4.81327,4.81427,4.81146,4.81378,17000000.0
2008-05-30 09:58:00,4.81412,4.81564,4.81358,4.8149,18000000.0
2008-05-30 09:59:00,4.81399,4.81497,4.81311,4.81478,7000000.0
2008-05-30 10:00:00,4.81372,4.81372,4.81145,4.81294,13000000.0
2008-05-30 10:01:00,4.81315,4.81385,4.81264,4.81283,15000000.0
2008-05-30 10:02:00,4.81292,4.81371,4.81247,4.81371,10000000.0
2008-05-30 10:03:00,4.81277,4.81381,4.81144,4.81229,15000000.0
2008-05-30 10:04:00,4.81374,4.81408,4.81207,4.81392,13000000.0
2008-05-30 10:05:00,4.81378,4.81434,4.81268,4.81434,16000000.0
2008-05-30 10:06:00,4.81268,4.81439,4.81244,4.81399,16000000.0
2008-05-30 10:07:00,4.81476,4.81486,4.81323,4.81405,24000000.0
2008-05-30 10:08:00,4.8153,4.81706,4.81383,4.81697,13000000.0
2008-05-30 10:09:00,4.81759,4.81759,4.81557,4.81643,17000000.0
2008-05-30 10:10:00,4.81515,4.81659,4.81498,4.8155,14000000.0
2008-05-30 10:11:00,4.81585,4.81806,4.81585,4.81806,14000000.0
2008-05-30 10:12:00,4.81779,4.81789,4.81647,4.81739,9000000.0
2008-05-30 10:13:00,4.81581,4.81677,4.81521,4.81675,13000000.0
2008-05-30 10:14:00,4.81566,4.81646,4.81542,4.81542,10000000.0
2008-05-30 10:15:00,4.81675,4.81747,4.81563,4.81747,19000000.0
2008-05-30 10:16:00,4.81821,4.81821,4.81499,4.81599,11000000.0
2008-05-30 10:17:00,4.81564,4.81623,4.81466,4.81602,13000000.0
2008-05-30 10:18:00,4.81596,4.81618,4.81483,4.81573,21000000.0
2008-05-30 10:19:00,4.81607,4.81619,4.81433,4.81558,12000000.0
2008-05-30 10:20:00,4.81596,4.8164,4.81377,4.81377,8000000.0
2008-05-30 10:21:00,4.8148,4.8148,4.81281,4.8139,17000000.0
2008-05-30 10:22:00,4.81284,4.81358,4.81198,4.81343,15000000.0
2008-05-30 10:23:00,4.81344,4.81362,4.8122,4.81277,11000000.0
2008-05-30 10:24:00,4.81188,4.81387,4.81125,4.81262,13000000.0
2008-05-30 10:25:00,4.81303,4.81328,4.81142,4.81271,14000000.0
2008-05-30 10:26:00,4.8123,4.81235,4.8116,4.81234,10000000.0
2008-05-30 10:27:00,4.8122,4.81351,4.81187,4.81351,9000000.0
2008-05-30 10:28:00,4.81189,4.81272,4.81125,4.81125,11000000.0
2008-05-30 10:29:00,4.81261,4.81288,4.81115,4.81239,19000000.0
2008-05-30 10:30:00,4.81303,4.81332,4.81218,4.81286,11000000.0
2008-05-30 10:31:00,4.81164,4.81312,4.81112,4.81279,15000000.0
2008-05-30 10:32:00,4.81151,4.81517,4.81151,4.81377,9000000.0
2008-05-30 10:33:00,4.81442,4.81598,4.81374,4.81459,16000000.0
2008-05-30 10:34:00,4.81552,4.81599,4.81326,4.81511,11000000.0
2008-05-30 10:35:00,4.81446,4.81534,4.81358,4.81388,9000000.0
2008-05-30 10:36:00,4.81403,4.81463,4.81305,4.81461,13000000.0
2008-05-30 10:37:00,4.81387,4.81406,4.81267,4.8139,14000000.0
2008-05-30 10:38:00,4.81372,4.81446,4.81344,4.81344,7000000.0
2008-05-30 10:39:00,4.8143,4.81453,4.81316,4.81365,12000000.0
2008-05-30 10:40:00,4.81452,4.81452,4.81316,4.81335,17000000.0
2008-05-30 10:41:00,4.8136,4.81446,4.8127,4.8137,15000000.0
2008-05-30 10:42:00,4.81328,4.81409,4.81212,4.81282,13000000.0
2008-05-30 10:43:00,4.81259,4.81288,4.81164,4.81232,15000000.0
2008-05-30 10:44:00,4.81232,4.81275,4.81188,4.81219,11000000.0
2008-05-30 10:45:00,4.81293,4.81293,4.81073,4.81101,17000000.0
2008-05-30 10:46:00,4.81217,4.81217,4.81046,4.81105,9000000.0
2008-05-30 10:47:00,4.81119,4.81157,4.80975,4.80975,9000000.0
2008-05-30 10:48:00,4.81098,4.81131,4.81021,4.81131,11000000.0
2008-05-30 10:49:00,4.81128,4.81133,4.80961,4.80998,11000000.0
2008-05-30 10:50:00,4.81195,4.81211,4.81013,4.81206,16000000.0
2008-05-30 10:51:00,4.81232,4.81232,4.80998,4.81094,21000000.0
2008-05-30 10:52:00,4.81215,4.81264,4.81084,4.81234,8000000.0
2008-05-30 10:53:00,4.81136,4.81301,4.81136,4.8114,12000000.0
2008-05-30 10:54:00,4.8132,4.81372,4.812,4.81347,16000000.0
2008-05-30 10:55:00,4.81331,4.81355,4.81175,4.81257,13000000.0
2008-05-30 10:56:00,4.81307,4.81307,4.81093,4.81248,16000000.0
2008-05-30 10:57:00,4.81311,4.81317,4.81123,4.81123,10000000.0
2008-05-30 10:58:00,4.81273,4.81301,4.81124,4.81124,12000000.0
2008-05-30 10:59:00,4.8114,4.81271,4.81133,4.81271,11000000.0
2008-05-30 11:00:00,4.81105,4.81144,4.80985,4.81144,13000000.0
2008-05-30 11:01:00,4.81267,4.81311,4.81141,4.81213,9000000.0
2008-05-30 11:02:00,4.81236,4.81278,4.81061,4.81061,8000000.0
2008-05-30 11:03:00,4.81165,4.81186,4.81091,4.81186,10000000.0
2008-05-30 11:04:00,4.81016,4.81206,4.81016,4.81077,12000000.0
2008-05-30 11:05:00,4.8125,4.8125,4.81067,4.81121,11000000.0
2008-05-30 11:06:00,4.81143,4.81152,4.81053,4.81151,8000000.0
2008-05-30 11:07:00,4.81094,4.81154,4.81039,4.8108,14000000.0
2008-05-30 11:08:00,4.81116,4.81154,4.80956,4.81111,18000000.0
2008-05-30 11:09:00,4.81117,4.81144,4.80991,4.81014,15000000.0
2008-05-30 11:10:00,4.81105,4.81135,4.80989,4.81073,12000000.0
2008-05-30 11:11:00,4.81096,4.81096,4.80896,4.80911,11000000.0
2008-05-30 11:12:00,4.80833,4.80947,4.80785,4.80919,8000000.0
2008-05-30 11:13:00,4.80863,4.81021,4.80804,4.80926,15000000.0
2008-05-30 11:14:00,4.80902,4.80911,4.80687,4.80732,13000000.0
2008-05-30 11:15:00,4.8074,4.80767,4.80564,4.80736,20000000.0
2008-05-30 11:16:00,4.80794,4.80797,4.80662,4.80796,15000000.0
2008-05-30 11:17:00,4.80665,4.80871,4.80665,4.80784,18000000.0
2008-05-30 11:18:00,4.80767,4.80886,4.80657,4.80778,20000000.0
2008-05-30 11:19:00,4.80764,4.80914,4.80764,4.80858,13000000.0
2008-05-30 11:20:00,4.8082,4.80862,4.807,4.80739,20000000.0
2008-05-30 11:21:00,4.80768,4.80915,4.80685,4.80915,18000000.0
2008-05-30 11:22:00,4.80736,4.80859,4.80735,4.80831,18000000.0
2008-05-30 11:23:00,4.80751,4.80826,4.8069,4.80771,13000000.0
2008-05-30 11:24:00,4.80779,4.80861,4.80692,4.80861,9000000.0
2008-05-30 11:25:00,4.80705,4.80816,4.80689,4.80689,8000000.0
2008-05-30 11:26:00,4.80873,4.80873,4.80722,4.80828,8000000.0
2008-05-30 11:27:00,4.8075,4.80867,4.80741,4.80853,7000000.0
2008-05-30 11:28:00,4.80806,4.80856,4.80718,4.80799,14000000.0
2008-05-30 11:29:00,4.808,4.80877,4.80741,4.8085,16000000.0
2008-05-30 11:30:00,4.8078,4.80814,4.80722,4.80814,7000000.0
2008-05-30 11:31:00,4.80806,4.80841,4.8069,4.80783,15000000.0
2008-05-30 11:32:00,4.80654,4.80766,4.80654,4.80732,10000000.0
2008-05-30 11:33:00,4.80828,4.80828,4.80681,4.80698,8000000.0
2008-05-30 11:34:00,4.80903,4.80907,4.80736,4.80763,11000000.0
2008-05-30 11:35:00,4.80832,4.80892,4.80742,4.80828,15000000.0
2008-05-30 11:36:00,4.80789,4.80852,4.80677,4.80677,14000000.0
2008-05-30 11:37:00,4.80839,4.80839,4.80609,4.80689,11000000.0
2008-05-30 11:38:00,4.80682,4.80682,4.80494,4.80544,12000000.0
2008-05-30 11:39:00,4.80629,4.80644,4.80489,4.8063,13000000.0
2008-05-30 11:40:00,4.806,4.80665,4.80502,4.80652,8000000.0
2008-05-30 11:41:00,4.80651,4.80672,4.80405,4.80487,13000000.0
2008-05-30 11:42:00,4.80553,4.80629,4.80426,4.80629,18000000.0
2008-05-30 11:43:00,4.80653,4.80653,4.80446,4.80634,13000000.0
2008-05-30 11:44:00,4.80591,4.80685,4.80507,4.80679,14000000.0
2008-05-30 11:45:00,4.80693,4.80707,4.80539,4.80539,12000000.0
2008-05-30 11:46:00,4.80674,4.80688,4.80512,4.80514,14000000.0
2008-05-30 11:47:00,4.80607,4.80748,4.80599,4.80748,15000000.0
2008-05-30 11:48:00,4.80706,4.80857,4.80643,4.8084,9000000.0
2008-05-30 11:49:00,4.80754,4.81024,4.80731,4.81024,14000000.0
2008-05-30 11:50:00,4.8099,4.81009,4.80823,4.80823,17000000.0
2008-05-30 11:51:00,4.80948,4.80948,4.80806,4.80936,15000000.0
2008-05-30 11:52:00,4.80857,4.80946,4.80793,4.8092,15000000.0
2008-05-30 11:53:00,4.80867,4.80983,4.80827,4.80827,14000000.0
2008-05-30 11:54:00,4.80939,4.80995,4.80868,4.80995,9000000.0
2008-05-30 11:55:00,4.80962,4.80962,4.80854,4.80936,11000000.0
2008-05-30 11:56:00,4.80926,4.80926,4.80772,4.80857,13000000.0
2008-05-30 11:57:00,4.80848,4.80929,4.80725,4.80757,13000000.0
2008-05-30 11:58:00,4.8085,4.8085,4.807,4.80784,12000000.0
2008-05-30 11:59:00,4.80748,4.80795,4.80631,4.80736,12000000.0
2008-05-30 12:00:00,4.80659,4.80728,4.80521,4.80707,12000000.0
2008-05-30 12:01:00,4.80598,4.80731,4.80549,4.80616,22000000.0
2008-05-30 12:02:00,4.807,4.807,4.80494,4.80616,10000000.0
2008-05-30 12:03:00,4.80622,4.80703,4.80493,4.80554,18000000.0
2008-05-30 12:04:00,4.8054,4.80593,4.80458,4.80458,12000000.0
2008-05-30 12:05:00,4.80658,4.80828,4.80576,4.80828,15000000.0
2008-05-30 12:06:00,4.80672,4.80785,4.80635,4.80785,14000000.0
2008-05-30 12:07:00,4.80744,4.80825,4.80651,4.80825,15000000.0
2008-05-30 12:08:00,4.80782,4.80818,4.80611,4.80762,19000000.0
2008-05-30 12:09:00,4.80522,4.80717,4.80522,4.80586,12000000.0
2008-05-30 12:10:00,4.80562,4.80711,4.80547,4.80711,23000000.0
2008-05-30 12:11:00,4.80606,4.80697,4.80556,4.80577,21000000.0
2008-05-30 12:12:00,4.80579,4.80705,4.80554,4.80639,9000000.0
2008-05-30 12:13:00,4.80729,4.80742,4.80511,4.80696,13000000.0
2008-05-30 12:14:00,4.8061,4.80664,4.80514,4.80629,15000000.0
2008-05-30 12:15:00,4.80599,4.80678,4.80531,4.80579,14000000.0
2008-05-30 12:16:00,4.80623,4.80623,4.80372,4.80414,16000000.0
2008-05-30 12:17:00,4.80404,4.80501,4.80364,4.80385,13000000.0
2008-05-30 12:18:00,4.80382,4.80458,4.80357,4.80372,9000000.0
2008-05-30 12:19:00,4.80447,4.80493,4.80274,4.80274,10000000.0
2008-05-30 12:20:00,4.80378,4.80417,4.80307,4.80404,7000000.0
2008-05-30 12:21:00,4.80363,4.80437,4.80309,4.80437,13000000.0
2008-05-30 12:22:00,4.8045,4.80457,4.80304,4.80431,10000000.0
2008-05-30 12:23:00,4.80338,4.805,4.80313,4.80436,10000000.0
2008-05-30 12:24:00,4.80482,4.80531,4.80431,4.80531,12000000.0
2008-05-30 12:25:00,4.80502,4.80533,4.80387,4.80426,12000000.0
2008-05-30 12:26:00,4.80481,4.80481,4.80262,4.8042,20000000.0
2008-05-30 12:27:00,4.80417,4.80468,4.80314,4.80468,12000000.0
2008-05-30 12:28:00,4.80436,4.80436,4.802,4.80283,14000000.0
2008-05-30 12:29:00,4.80144,4.80262,4.80126,4.80148,10000000.0
2008-05-30 12:30:00,4.8014,4.8014,4.79984,4.80061,19000000.0
2008-05-30 12:31:00,4.802,4.80255,4.80136,4.80255,11000000.0
2008-05-30 12:32:00,4.80277,4.80336,4.80191,4.80319,10000000.0
2008-05-30 12:33:00,4.80303,4.8035,4.80191,4.80191,15000000.0
2008-05-30 12:34:00,4.80305,4.80305,4.80153,4.80263,16000000.0
2008-05-30 12:35:00,4.80235,4.80288,4.80143,4.80205,10000000.0
2008-05-30 12:36:00,4.8032,4.80405,4.80191,4.80405,11000000.0
2008-05-30 12:37:00,4.80239,4.80379,4.80213,4.80379,10000000.0
2008-05-30 12:38:00,4.80276,4.80376,4.80226,4.80376,14000000.0
2008-05-30 12:39:00,4.80296,4.80296,4.80121,4.80225,14000000.0
2008-05-30 12:40:00,4.80278,4.80278,4.80094,4.80094,11000000.0
2008-05-30 12:41:00,4.80253,4.80253,4.80034,4.80173,12000000.0
2008-05-30 12:42:00,4.80157,4.80169,4.80036,4.80062,14000000.0
2008-05-30 12:43:00,4.80081,4.80156,4.80025,4.80041,15000000.0
2008-05-30 12:44:00,4.80034,4.80141,4.79993,4.80063,16000000.0
2008-05-30 12:45:00,4.80032,4.80054,4.79814,4.79814,10000000.0
2008-05-30 12:46:00,4.79987,4.79987,4.79818,4.79858,12000000.0
2008-05-30 12:47:00,4.79989,4.80045,4.79825,4.80002,13000000.0
2008-05-30 12:48:00,4.79924,4.80024,4.79811,4.80024,12000000.0
2008-05-30 12:49:00,4.80038,4.80098,4.79957,4.80061,14000000.0
2008-05-30 12:50:00,4.8005,4.80056,4.7995,4.80018,9000000.0
2008-05-30 12:51:00,4.80072,4.80085,4.79927,4.7993,10000000.0
2008-05-30 12:52:00,4.80041,4.80043,4.79889,4.79986,22000000.0
2008-05-30 12:53:00,4.80005,4.80079,4.79903,4.80079,14000000.0
2008-05-30 12:54:00,4.80104,4.80115,4.79984,4.8007,13000000.0
2008-05-30 12:55:00,4.80035,4.80104,4.79928,4.80057,21000000.0
2008-05-30 12:56:00,4.8004,4.8015,4.79888,4.80055,18000000.0
2008-05-30 12:57:00,4.79938,4.79974,4.79891,4.79917,7000000.0
2008-05-30 12:58:00,4.79932,4.80117,4.79932,4.80027,12000000.0
2008-05-30 12:59:00,4.80012,4.80268,4.79996,4.80268,18000000.0
2008-05-30 13:00:00,4.80077,4.8028,4.80077,4.80184,14000000.0
2008-05-30 13:01:00,4.80112,4.80232,4.80063,4.80232,11000000.0
2008-05-30 13:02:00,4.80179,4.80188,4.80076,4.80142,15000000.0
2008-05-30 13:03:00,4.80172,4.80298,4.80155,4.80298,15000000.0
2008-05-30 13:04:00,4.80263,4.80364,4.80192,4.80199,16000000.0
2008-05-30 13:05:00,4.80182,4.80265,4.80165,4.8018,9000000.0
2008-05-30 13:06:00,4.80234,4.80327,4.80128,4.80132,13000000.0
2008-05-30 13:07:00,4.80233,4.80282,4.80084,4.80084,13000000.0
2008-05-30 13:08:00,4.80188,4.80248,4.80064,4.80241,10000000.0
2008-05-30 13:09:00,4.80174,4.8022,4.80116,4.80172,15000000.0
2008-05-30 13:10:00,4.80185,4.80185,4.80043,4.80178,12000000.0
2008-05-30 13:11:00,4.80116,4.80286,4.80085,4.8015,12000000.0
2008-05-30 13:12:00,4.80163,4.80274,4.80097,4.80212,12000000.0
2008-05-30 13:13:00,4.80097,4.80262,4.80097,4.80116,11000000.0
2008-05-30 13:14:00,4.80182,4.80203,4.79987,4.79987,9000000.0
2008-05-30 13:15:00,4.80096,4.80217,4.80027,4.80162,15000000.0
2008-05-30 13:16:00,4.8012,4.8024,4.80102,4.80121,15000000.0
2008-05-30 13:17:00,4.80084,4.80276,4.80084,4.80189,17000000.0
2008-05-30 13:18:00,4.80281,4.80281,4.80088,4.80088,15000000.0
2008-05-30 13:19:00,4.80145,4.80174,4.80003,4.80097,15000000.0
2008-05-30 13:20:00,4.80024,4.80074,4.79914,4.80074,19000000.0
2008-05-30 13:21:00,4.79953,4.80058,4.79929,4.80058,10000000.0
2008-05-30 13:22:00,4.80003,4.80031,4.79939,4.80006,8000000.0
2008-05-30 13:23:00,4.8004,4.8004,4.79886,4.7991,15000000.0
2008-05-30 13:24:00,4.79792,4.79857,4.79697,4.79775,11000000.0
2008-05-30 13:25:00,4.79762,4.79862,4.79701,4.79745,9000000.0
2008-05-30 13:26:00,4.79823,4.79831,4.79706,4.79831,8000000.0
2008-05-30 13:27:00,4.79844,4.79844,4.79695,4.79841,15000000.0
2008-05-30 13:28:00,4.79856,4.79856,4.79634,4.79634,17000000.0
2008-05-30 13:29:00,4.79678,4.79782,4.79675,4.79675,11000000.0
2008-05-30 13:30:00,4.79736,4.79834,4.79604,4.79834,21000000.0
2008-05-30 13:31:00,4.79887,4.79891,4.79701,4.79701,11000000.0
2008-05-30 13:32:00,4.79777,4.79818,4.79734,4.79818,10000000.0
2008-05-30 13:33:00,4.798,4.79832,4.79722,4.7977,8000000.0
2008-05-30 13:34:00,4.79768,4.79835,4.79689,4.79781,15000000.0
2008-05-30 13:35:00,4.79721,4.79843,4.79685,4.79758,13000000.0
2008-05-30 13:36:00,4.79791,4.79835,4.79672,4.79807,11000000.0
2008-05-30 13:37:00,4.79739,4.79831,4.79673,4.79723,8000000.0
2008-05-30 13:38:00,4.7974,4.79777,4.79626,4.79729,13000000.0
2008-05-30 13:39:00,4.7972,4.7975,4.79645,4.79717,7000000.0
2008-05-30 13:40:00,4.79728,4.79728,4.79604,4.79725,12000000.0
2008-05-30 13:41:00,4.79628,4.79713,4.79583,4.79656,15000000.0
2008-05-30 13:42:00,4.79735,4.79755,4.79594,4.79741,22000000.0
2008-05-30 13:43:00,4.79608,4.79745,4.79608,4.79692,13000000.0
2008-05-30 13:44:00,4.79709,4.79827,4.79685,4.79827,14000000.0
2008-05-30 13:45:00,4.7974,4.79846,4.79719,4.79846,7000000.0
2008-05-30 13:46:00,4.79784,4.79837,4.7969,4.79742,11000000.0
2008-05-30 13:47:00,4.79813,4.79896,4.7976,4.79896,11000000.0
2008-05-30 13:48:00,4.7987,4.7987,4.79598,4.79673,14000000.0
2008-05-30 13:49:00,4.79732,4.79824,4.79666,4.79773,13000000.0
2008-05-30 13:50:00,4.79879,4.79893,4.79674,4.79854,12000000.0
2008-05-30 13:51:00,4.79832,4.79863,4.79705,4.79723,11000000.0
2008-05-30 13:52:00,4.79684,4.79797,4.79673,4.79718,9000000.0
2008-05-30 13:53:00,4.79768,4.79809,4.79729,4.79766,11000000.0
2008-05-30 13:54:00,4.79739,4.79881,4.79666,4.79881,17000000.0
2008-05-30 13:55:00,4.79886,4.7991,4.79745,4.79801,22000000.0
2008-05-30 13:56:00,4.79772,4.79903,4.79772,4.79903,13000000.0
2008-05-30 13:57:00,4.79951,4.80047,4.79843,4.80038,19000000.0
2008-05-30 13:58:00,4.80063,4.80156,4.7998,4.80156,11000000.0
2008-05-30 13:59:00,4.79984,4.80137,4.79947,4.801,7000000.0
2008-05-30 14:00:00,4.80013,4.80077,4.79978,4.8006,9000000.0
2008-05-30 14:01:00,4.79938,4.80006,4.79889,4.79889,7000000.0
2008-05-30 14:02:00,4.7996,4.80062,4.79865,4.7995,13000000.0
2008-05-30 14:03:00,4.80061,4.80092,4.79918,4.79946,17000000.0
2008-05-30 14:04:00,4.80072,4.80111,4.79941,4.80011,13000000.0
2008-05-30 14:05:00,4.80123,4.80194,4.80071,4.80156,8000000.0
2008-05-30 14:06:00,4.80284,4.80344,4.80143,4.80174,10000000.0
2008-05-30 14:07:00,4.80221,4.80228,4.80112,4.80112,10000000.0
2008-05-30 14:08:00,4.80071,4.80197,4.80071,4.80092,14000000.0
2008-05-30 14:09:00,4.8022,4.8022,4.80062,4.80203,16000000.0
2008-05-30 14:10:00,4.80239,4.80299,4.80062,4.80182,12000000.0
2008-05-30 14:11:00,4.80232,4.80236,4.80065,4.80211,14000000.0
2008-05-30 14:12:00,4.80244,4.80314,4.80077,4.80244,13000000.0
2008-05-30 14:13:00,4.80384,4.80409,4.80276,4.80333,11000000.0
2008-05-30 14:14:00,4.8041,4.80418,4.80236,4.80405,14000000.0
2008-05-30 14:15:00,4.80353,4.80364,4.80289,4.8034,11000000.0
2008-05-30 14:16:00,4.80305,4.80312,4.80169,4.80169,11000000.0
2008-05-30 14:17:00,4.80329,4.80329,4.80179,4.80179,14000000.0
2008-05-30 14:18:00,4.80172,4.80291,4.80152,4.8019,11000000.0
2008-05-30 14:19:00,4.80343,4.80343,4.80153,4.80266,8000000.0
2008-05-30 14:20:00,4.80341,4.80341,4.80166,4.80192,10000000.0
2008-05-30 14:21:00,4.802,4.80298,4.80155,4.80266,14000000.0
2008-05-30 14:22:00,4.80251,4.80291,4.80141,4.80277,17000000.0
2008-05-30 14:23:00,4.80207,4.80303,4.80207,4.80287,8000000.0
2008-05-30 14:24:00,4.80326,4.80326,4.8018,4.80294,16000000.0
2008-05-30 14:25:00,4.80269,4.80333,4.80216,4.8029,11000000.0
2008-05-30 14:26:00,4.80332,4.80332,4.80163,4.8019,14000000.0
2008-05-30 14:27:00,4.8016,4.80257,4.80142,4.80257,8000000.0
2008-05-30 14:28:00,4.80165,4.80253,4.80159,4.80206,11000000.0
2008-05-30 14:29:00,4.8025,4.80294,4.80038,4.80038,11000000.0
2008-05-30 14:30:00,4.80219,4.80279,4.80058,4.80136,14000000.0
2008-05-30 14:31:00,4.80221,4.80241,4.80107,4.80107,15000000.0
2008-05-30 14:32:00,4.80196,4.80419,4.80182,4.80419,9000000.0
2008-05-30 14:33:00,4.80525,4.80669,4.80386,4.80638,12000000.0
2008-05-30 14:34:00,4.80659,4.807,4.80467,4.80594,12000000.0
2008-05-30 14:35:00,4.80569,4.80707,4.80522,4.80562,18000000.0
2008-05-30 14:36:00,4.8068,4.8068,4.80426,4.80592,12000000.0
2008-05-30 14:37:00,4.80564,4.80564,4.80373,4.80428,12000000.0
2008-05-30 14:38:00,4.80436,4.80436,4.80234,4.80382,24000000.0
2008-05-30 14:39:00,4.80338,4.80398,4.8022,4.80309,12000000.0
2008-05-30 14:40:00,4.80236,4.80433,4.80008,4.80008,15000000.0
2008-05-30 14:41:00,4.80113,4.80168,4.80001,4.80168,17000000.0
2008-05-30 14:42:00,4.80086,4.8021,4.8,4.80112,15000000.0
2008-05-30 14:43:00,4.8025,4.80258,4.80067,4.80232,9000000.0
2008-05-30 14:44:00,4.80213,4.80296,4.80171,4.80185,7000000.0
2008-05-30 14:45:00,4.80256,4.80442,4.80228,4.80442,17000000.0
2008-05-30 14:46:00,4.80445,4.80541,4.80359,4.80462,14000000.0
2008-05-30 14:47:00,4.80457,4.80749,4.80457,4.80629,16000000.0
2008-05-30 14:48:00,4.80663,4.80719,4.80511,4.80511,12000000.0
2008-05-30 14:49:00,4.80651,4.80666,4.80479,4.80625,20000000.0
2008-05-30 14:50:00,4.80453,4.80599,4.80453,4.80527,12000000.0
2008-05-30 14:51:00,4.80582,4.80844,4.80505,4.80829,12000000.0
2008-05-30 14:52:00,4.80718,4.80812,4.80621,4.80755,22000000.0
2008-05-30 14:53:00,4.80757,4.80788,4.80562,4.80755,17000000.0
2008-05-30 14:54:00,4.80703,4.80794,4.80675,4.80791,14000000.0
2008-05-30 14:55:00,4.80689,4.80715,4.80459,4.80595,20000000.0
2008-05-30 14:56:00,4.80538,4.80569,4.80413,4.80461,22000000.0
2008-05-30 14:57:00,4.80283,4.80477,4.80231,4.80375,10000000.0
2008-05-30 14:58:00,4.80354,4.80637,4.80314,4.80513,17000000.0
2008-05-30 14:59:00,4.80571,4.80665,4.80402,4.80402,12000000.0
2008-05-30 15:00:00,4.80494,4.80633,4.80425,4.80506,14000000.0
2008-05-30 15:01:00,4.80554,4.80745,4.80531,4.80729,16000000.0
2008-05-30 15:02:00,4.80629,4.80716,4.80508,4.80616,13000000.0
2008-05-30 15:03:00,4.80659,4.80707,4.80574,4.80665,7000000.0
2008-05-30 15:04:00,4.80648,4.80679,4.80502,4.80625,12000000.0
2008-05-30 15:05:00,4.80616,4.80657,4.80485,4.80635,20000000.0
2008-05-30 15:06:00,4.80552,4.80641,4.80423,4.80641,9000000.0
2008-05-30 15:07:00,4.80603,4.80637,4.80471,4.80637,9000000.0
2008-05-30 15:08:00,4.80494,4.80586,4.80394,4.80502,14000000.0
2008-05-30 15:09:00,4.8047,4.80533,4.8043,4.80526,14000000.0
2008-05-30 15:10:00,4.80377,4.80547,4.80355,4.80355,15000000.0
2008-05-30 15:11:00,4.80546,4.80546,4.804,4.80507,10000000.0
2008-05-30 15:12:00,4.80359,4.80445,4.80282,4.80282,10000000.0
2008-05-30 15:13:00,4.80477,4.80509,4.80359,4.80488,20000000.0
2008-05-30 15:14:00,4.80433,4.80574,4.80418,4.80574,10000000.0
2008-05-30 15:15:00,4.80447,4.80576,4.80342,4.80503,13000000.0
2008-05-30 15:16:00,4.80351,4.80489,4.80351,4.80478,11000000.0
2008-05-30 15:17:00,4.80311,4.80551,4.80311,4.80433,17000000.0
2008-05-30 15:18:00,4.80501,4.80501,4.80359,4.80495,11000000.0
2008-05-30 15:19:00,4.80435,4.80469,4.80324,4.8037,18000000.0
2008-05-30 15:20:00,4.80354,4.80433,4.803,4.80433,14000000.0
2008-05-30 15:21:00,4.80276,4.80424,4.80257,4.80319,15000000.0
2008-05-30 15:22:00,4.80337,4.80337,4.80154,4.8017,8000000.0
2008-05-30 15:23:00,4.80102,4.80254,4.80066,4.80236,15000000.0
2008-05-30 15:24:00,4.80137,4.80211,4.80036,4.80097,12000000.0
2008-05-30 15:25:00,4.8012,4.80174,4.79987,4.80075,12000000.0
2008-05-30 15:26:00,4.80079,4.80147,4.80017,4.80031,15000000.0
2008-05-30 15:27:00,4.80214,4.80387,4.80164,4.80261,12000000.0
2008-05-30 15:28:00,4.80305,4.8041,4.80242,4.80307,12000000.0
2008-05-30 15:29:00,4.80321,4.80321,4.80143,4.80171,10000000.0
2008-05-30 15:30:00,4.80196,4.80284,4.80082,4.8018,12000000.0
2008-05-30 15:31:00,4.80047,4.80199,4.79997,4.80131,19000000.0
2008-05-30 15:32:00,4.80171,4.80197,4.80032,4.80197,7000000.0
2008-05-30 15:33:00,4.80212,4.80212,4.80119,4.80212,7000000.0
2008-05-30 15:34:00,4.8019,4.80224,4.80052,4.801,12000000.0
2008-05-30 15:35:00,4.80056,4.80249,4.80056,4.80249,17000000.0
2008-05-30 15:36:00,4.80218,4.80311,4.80166,4.80311,11000000.0
2008-05-30 15:37:00,4.80259,4.80296,4.80124,4.8028,14000000.0
2008-05-30 15:38:00,4.8021,4.80348,4.80151,4.80348,20000000.0
2008-05-30 15:39:00,4.80213,4.80252,4.80165,4.80225,8000000.0
2008-05-30 15:40:00,4.80223,4.80223,4.80104,4.80143,11000000.0
2008-05-30 15:41:00,4.80118,4.80216,4.80105,4.80206,10000000.0
2008-05-30 15:42:00,4.80288,4.80384,4.80087,4.80384,13000000.0
2008-05-30 15:43:00,4.80399,4.80431,4.80268,4.80342,14000000.0
2008-05-30 15:44:00,4.80323,4.80378,4.80301,4.80376,8000000.0
2008-05-30 15:45:00,4.80231,4.80441,4.80231,4.80407,10000000.0
2008-05-30 15:46:00,4.80384,4.80384,4.80186,4.80252,12000000.0
2008-05-30 15:47:00,4.80198,4.80198,4.80023,4.80172,18000000.0
2008-05-30 15:48:00,4.80064,4.80178,4.80044,4.80092,9000000.0
2008-05-30 15:49:00,4.80151,4.80264,4.80087,4.80214,14000000.0
2008-05-30 15:50:00,4.80226,4.80264,4.80012,4.80206,18000000.0
2008-05-30 15:51:00,4.80139,4.8018,4.8006,4.8006,8000000.0
2008-05-30 15:52:00,4.80101,4.80164,4.79977,4.80164,11000000.0
2008-05-30 15:53:00,4.80146,4.80227,4.80022,4.80121,15000000.0
2008-05-30 15:54:00,4.80239,4.80259,4.80097,4.80259,9000000.0
2008-05-30 15:55:00,4.80284,4.80318,4.80201,4.80318,9000000.0
2008-05-30 15:56:00,4.80067,4.802,4.80019,4.80194,11000000.0
2008-05-30 15:57:00,4.80162,4.80314,4.80102,4.80314,15000000.0
2008-05-30 15:58:00,4.8026,4.80264,4.80098,4.8012,13000000.0
2008-05-30 15:59:00,4.80214,4.80304,4.8013,4.8013,15000000.0
2008-05-30 16:00:00,4.80252,4.80274,4.80158,4.80208,11000000.0
2008-05-30 16:01:00,4.80114,4.80193,4.80014,4.80188,14000000.0
2008-05-30 16:02:00,4.80124,4.80124,4.79804,4.79973,11000000.0
2008-05-30 16:03:00,4.79919,4.79969,4.79827,4.79902,8000000.0
2008-05-30 16:04:00,4.79891,4.79924,4.79748,4.79833,8000000.0
2008-05-30 16:05:00,4.79715,4.79953,4.79715,4.79921,8000000.0
2008-05-30 16:06:00,4.79968,4.80005,4.79803,4.79803,16000000.0
2008-05-30 16:07:00,4.79875,4.79959,4.79799,4.79875,18000000.0
2008-05-30 16:08:00,4.79742,4.79798,4.79577,4.79731,14000000.0
2008-05-30 16:09:00,4.79695,4.79725,4.79531,4.79725,12000000.0
2008-05-30 16:10:00,4.79702,4.79838,4.79603,4.7968,10000000.0
2008-05-30 16:11:00,4.79767,4.7986,4.7972,4.79753,13000000.0
2008-05-30 16:12:00,4.79695,4.79761,4.79578,4.79761,16000000.0
2008-05-30 16:13:00,4.79742,4.79821,4.7968,4.7968,7000000.0
2008-05-30 16:14:00,4.79645,4.79698,4.79518,4.79698,16000000.0
2008-05-30 16:15:00,4.79614,4.79692,4.79536,4.79672,15000000.0
2008-05-30 16:16:00,4.79587,4.79791,4.79587,4.79688,17000000.0
2008-05-30 16:17:00,4.79814,4.79947,4.79754,4.79947,10000000.0
2008-05-30 16:18:00,4.79829,4.79924,4.79758,4.79758,10000000.0
2008-05-30 16:19:00,4.79688,4.79824,4.79642,4.79773,12000000.0
2008-05-30 16:20:00,4.79646,4.79847,4.79646,4.79679,11000000.0
2008-05-30 16:21:00,4.79878,4.79894,4.79779,4.79894,8000000.0
2008-05-30 16:22:00,4.79849,4.79956,4.79809,4.79956,16000000.0
2008-05-30 16:23:00,4.79862,4.79933,4.79818,4.79833,11000000.0
2008-05-30 16:24:00,4.79991,4.80055,4.79878,4.79986,14000000.0
2008-05-30 16:25:00,4.79944,4.80071,4.79894,4.80062,13000000.0
2008-05-30 16:26:00,4.79981,4.80045,4.79856,4.79928,16000000.0
2008-05-30 16:27:00,4.79864,4.79977,4.7982,4.79867,20000000.0
2008-05-30 16:28:00,4.8006,4.80067,4.79864,4.80031,12000000.0
2008-05-30 16:29:00,4.79982,4.80062,4.79916,4.79982,13000000.0
2008-05-30 16:30:00,4.80064,4.80064,4.79844,4.79982,17000000.0
2008-05-30 16:31:00,4.79999,4.80069,4.79868,4.79868,13000000.0
2008-05-30 16:32:00,4.79917,4.80022,4.79866,4.79999,10000000.0
2008-05-30 16:33:00,4.79952,4.79988,4.79841,4.79959,15000000.0
2008-05-30 16:34:00,4.79785,4.79983,4.79779,4.79884,9000000.0
2008-05-30 16:35:00,4.79829,4.79877,4.79575,4.79785,18000000.0
2008-05-30 16:36:00,4.7971,4.79777,4.79632,4.79632,8000000.0
2008-05-30 16:37:00,4.79776,4.79776,4.79666,4.79676,22000000.0
2008-05-30 16:38:00,4.79586,4.79706,4.79512,4.79515,14000000.0
2008-05-30 16:39:00,4.7951,4.79532,4.79305,4.79305,14000000.0
2008-05-30 16:40:00,4.79478,4.79616,4.79426,4.7949,17000000.0
2008-05-30 16:41:00,4.79577,4.79656,4.79447,4.79491,9000000.0
2008-05-30 16:42:00,4.79336,4.79459,4.79233,4.79326,13000000.0
2008-05-30 16:43:00,4.79193,4.79288,4.79084,4.79288,13000000.0
2008-05-30 16:44:00,4.79237,4.79303,4.79144,4.79214,11000000.0
2008-05-30 16:45:00,4.7924,4.7924,4.79112,4.79116,18000000.0
2008-05-30 16:46:00,4.79258,4.79304,4.79186,4.79304,11000000.0
2008-05-30 16:47:00,4.79235,4.79493,4.7922,4.79393,15000000.0
2008-05-30 16:48:00,4.79497,4.79497,4.79386,4.79481,7000000.0
2008-05-30 16:49:00,4.79394,4.79504,4.7931,4.79401,16000000.0
2008-05-30 16:50:00,4.79374,4.79413,4.79261,4.79379,9000000.0
2008-05-30 16:51:00,4.79387,4.79387,4.79216,4.79216,22000000.0
2008-05-30 16:52:00,4.79422,4.79422,4.79244,4.79267,11000000.0
2008-05-30 16:53:00,4.7934,4.79366,4.79085,4.79146,12000000.0
2008-05-30 16:54:00,4.79326,4.79326,4.78975,4.79222,17000000.0
2008-05-30 16:55:00,4.79124,4.79196,4.79082,4.79193,15000000.0
2008-05-30 16:56:00,4.79247,4.79286,4.79175,4.79244,11000000.0
2008-05-30 16:57:00,4.79225,4.79351,4.79172,4.79351,8000000.0
2008-05-30 16:58:00,4.79267,4.79291,4.79099,4.79183,12000000.0
2008-05-30 16:59:00,4.79213,4.79414,4.79126,4.79414,15000000.0
2008-05-30 17:00:00,4.79415,4.79415,4.79274,4.79326,10000000.0
2008-05-30 17:01:00,4.7936,4.7936,4.79228,4.79233,10000000.0
2008-05-30 17:02:00,4.79183,4.79359,4.79168,4.79266,8000000.0
2008-05-30 17:03:00,4.79332,4.79416,4.79207,4.79416,11000000.0
2008-05-30 17:04:00,4.79401,4.79401,4.79225,4.79313,10000000.0
2008-05-30 17:05:00,4.79321,4.79375,4.79164,4.7918,18000000.0
2008-05-30 17:06:00,4.79312,4.79312,4.7911,4.79252,9000000.0
2008-05-30 17:07:00,4.7922,4.79347,4.79155,4.79347,20000000.0
2008-05-30 17:08:00,4.79332,4.79332,4.79108,4.79108,11000000.0
2008-05-30 17:09:00,4.79049,4.79084,4.78782,4.78926,14000000.0
2008-05-30 17:10:00,4.78974,4.79011,4.78821,4.78861,10000000.0
2008-05-30 17:11:00,4.78745,4.78993,4.78714,4.78806,12000000.0
2008-05-30 17:12:00,4.78833,4.7886,4.78721,4.7886,7000000.0
2008-05-30 17:13:00,4.78675,4.78873,4.78675,4.7884,13000000.0
2008-05-30 17:14:00,4.78856,4.78897,4.78683,4.78752,13000000.0
2008-05-30 17:15:00,4.78739,4.78904,4.78703,4.78789,12000000.0
2008-05-30 17:16:00,4.788,4.7894,4.78747,4.78932,13000000.0
2008-05-30 17:17:00,4.78868,4.78981,4.78836,4.78902,12000000.0
2008-05-30 17:18:00,4.78969,4.79093,4.78845,4.78845,15000000.0
2008-05-30 17:19:00,4.78958,4.79021,4.78902,4.78992,10000000.0
2008-05-30 17:20:00,4.78866,4.79162,4.78866,4.79103,13000000.0
2008-05-30 17:21:00,4.79017,4.79151,4.78956,4.79098,17000000.0
2008-05-30 17:22:00,4.79061,4.7914,4.7898,4.79069,15000000.0
2008-05-30 17:23:00,4.79016,4.79088,4.79001,4.79088,10000000.0
2008-05-30 17:24:00,4.79116,4.79116,4.78952,4.78993,17000000.0
2008-05-30 17:25:00,4.78942,4.79109,4.78942,4.78958,11000000.0
2008-05-30 17:26:00,4.79213,4.79287,4.79025,4.79287,12000000.0
2008-05-30 17:27:00,4.79105,4.79174,4.78961,4.78961,9000000.0
2008-05-30 17:28:00,4.7904,4.79118,4.78957,4.79077,16000000.0
2008-05-30 17:29:00,4.79017,4.7905,4.78925,4.7901,9000000.0
2008-05-30 17:30:00,4.78905,4.78964,4.7882,4.78959,11000000.0
2008-05-30 17:31:00,4.78794,4.78964,4.78794,4.78912,13000000.0
2008-05-30 17:32:00,4.78944,4.78996,4.78767,4.78917,13000000.0
2008-05-30 17:33:00,4.79063,4.79063,4.78933,4.79046,11000000.0
2008-05-30 17:34:00,4.79056,4.79071,4.78967,4.7899,12000000.0
2008-05-30 17:35:00,4.79014,4.79028,4.78844,4.78976,13000000.0
2008-05-30 17:36:00,4.79045,4.79045,4.78925,4.79036,14000000.0
2008-05-30 17:37:00,4.79033,4.79033,4.78879,4.78895,10000000.0
2008-05-30 17:38:00,4.78842,4.79008,4.78825,4.79004,7000000.0
2008-05-30 17:39:00,4.78868,4.78973,4.78839,4.78967,16000000.0
2008-05-30 17:40:00,4.78948,4.79055,4.78911,4.79016,17000000.0
2008-05-30 17:41:00,4.79005,4.79099,4.78892,4.79099,16000000.0
2008-05-30 17:42:00,4.79042,4.79139,4.79011,4.79011,16000000.0
2008-05-30 17:43:00,4.79118,4.7914,4.78903,4.78941,17000000.0
2008-05-30 17:44:00,4.78978,4.7899,4.78889,4.78923,8000000.0
2008-05-30 17:45:00,4.78735,4.78831,4.78731,4.78822,11000000.0
2008-05-30 17:46:00,4.78802,4.78836,4.78656,4.78656,9000000.0
2008-05-30 17:47:00,4.78658,4.78742,4.786,4.78689,19000000.0
2008-05-30 17:48:00,4.78724,4.78724,4.7853,4.78546,16000000.0
2008-05-30 17:49:00,4.78652,4.78699,4.78457,4.78457,15000000.0
2008-05-30 17:50:00,4.78571,4.78585,4.7841,4.7841,11000000.0
2008-05-30 17:51:00,4.78534,4.78608,4.78455,4.78576,9000000.0
2008-05-30 17:52:00,4.78538,4.7859,4.78479,4.78525,11000000.0
2008-05-30 17:53:00,4.78584,4.78628,4.78453,4.78519,9000000.0
2008-05-30 17:54:00,4.78544,4.78629,4.78509,4.7861,10000000.0
2008-05-30 17:55:00,4.78625,4.78685,4.78552,4.78606,10000000.0
2008-05-30 17:56:00,4.78662,4.78715,4.78542,4.78606,16000000.0
2008-05-30 17:57:00,4.78717,4.78749,4.78622,4.78705,14000000.0
2008-05-30 17:58:00,4.78776,4.78958,4.78725,4.78828,24000000.0
2008-05-30 17:59:00,4.78892,4.78917,4.7875,4.78864,11000000.0
2008-05-30 18:00:00,4.78695,4.78894,4.78695,4.78893,10000000.0
2008-05-30 18:01:00,4.78797,4.78853,4.78695,4.78796,14000000.0
2008-05-30 18:02:00,4.78841,4.78922,4.78698,4.78767,12000000.0
2008-05-30 18:03:00,4.78856,4.78876,4.78723,4.78806,17000000.0
2008-05-30 18:04:00,4.78731,4.7883,4.78655,4.78735,15000000.0
2008-05-30 18:05:00,4.78762,4.78844,4.78716,4.78804,15000000.0
2008-05-30 18:06:00,4.78759,4.78904,4.78712,4.78775,15000000.0
2008-05-30 18:07:00,4.78751,4.78861,4.78681,4.78681,16000000.0
2008-05-30 18:08:00,4.78744,4.78836,4.78692,4.7879,16000000.0
2008-05-30 18:09:00,4.78705,4.78884,4.78694,4.78884,12000000.0
2008-05-30 18:10:00,4.7887,4.78884,4.78757,4.78808,17000000.0
2008-05-30 18:11:00,4.78806,4.78864,4.78755,4.78824,16000000.0
2008-05-30 18:12:00,4.78781,4.78844,4.78709,4.78721,13000000.0
2008-05-30 18:13:00,4.78793,4.78852,4.78698,4.78698,17000000.0
2008-05-30 18:14:00,4.78799,4.78953,4.78721,4.78924,13000000.0
2008-05-30 18:15:00,4.7893,4.7893,4.7874,4.7887,13000000.0
2008-05-30 18:16:00,4.7892,4.7892,4.78783,4.78838,15000000.0
2008-05-30 18:17:00,4.78838,4.78907,4.78777,4.78777,16000000.0
2008-05-30 18:18:00,4.78823,4.78897,4.78775,4.78845,18000000.0
2008-05-30 18:19:00,4.78853,4.78938,4.78819,4.78899,12000000.0
2008-05-30 18:20:00,4.78961,4.78968,4.78863,4.7894,16000000.0
2008-05-30 18:21:00,4.78893,4.78973,4.78838,4.78893,19000000.0
2008-05-30 18:22:00,4.789,4.79051,4.78864,4.78965,20000000.0
2008-05-30 18:23:00,4.7909,4.79114,4.7892,4.79056,16000000.0
2008-05-30 18:24:00,4.79003,4.79097,4.78906,4.78987,14000000.0
2008-05-30 18:25:00,4.7897,4.79056,4.78878,4.78915,18000000.0
2008-05-30 18:26:00,4.79053,4.79099,4.7896,4.7909,9000000.0
2008-05-30 18:27:00,4.7898,4.7911,4.78972,4.79054,16000000.0
2008-05-30 18:28:00,4.79093,4.79151,4.79018,4.79065,11000000.0
2008-05-30 18:29:00,4.79017,4.79179,4.79017,4.79031,15000000.0
2008-05-30 18:30:00,4.79126,4.792,4.79062,4.792,14000000.0
2008-05-30 18:31:00,4.79272,4.79272,4.7906,4.7906,19000000.0
2008-05-30 18:32:00,4.7914,4.79203,4.79088,4.79191,13000000.0
2008-05-30 18:33:00,4.79131,4.79251,4.79068,4.79068,13000000.0
2008-05-30 18:34:00,4.79216,4.79216,4.79107,4.79158,9000000.0
2008-05-30 18:35:00,4.79136,4.79261,4.79091,4.79123,14000000.0
2008-05-30 18:36:00,4.79243,4.79375,4.79128,4.79375,12000000.0
2008-05-30 18:37:00,4.793,4.79331,4.79123,4.79232,13000000.0
2008-05-30 18:38:00,4.79213,4.79248,4.79088,4.79181,17000000.0
2008-05-30 18:39:00,4.79178,4.79273,4.79138,4.7917,18000000.0
2008-05-30 18:40:00,4.79264,4.79264,4.79149,4.79154,14000000.0
2008-05-30 18:41:00,4.79175,4.79262,4.79077,4.79222,18000000.0
2008-05-30 18:42:00,4.79147,4.79231,4.79098,4.79149,14000000.0
2008-05-30 18:43:00,4.79169,4.79189,4.79088,4.79189,14000000.0
2008-05-30 18:44:00,4.79166,4.79176,4.79047,4.79095,12000000.0
2008-05-30 18:45:00,4.79104,4.79167,4.7904,4.79149,17000000.0
2008-05-30 18:46:00,4.79127,4.79166,4.78991,4.79165,15000000.0
2008-05-30 18:47:00,4.79174,4.79189,4.79063,4.79063,16000000.0
2008-05-30 18:48:00,4.79088,4.79208,4.79075,4.79208,11000000.0
2008-05-30 18:49:00,4.79125,4.79178,4.79021,4.79021,8000000.0
2008-05-30 18:50:00,4.79133,4.79269,4.79022,4.79157,16000000.0
2008-05-30 18:51:00,4.79149,4.79272,4.79144,4.79198,19000000.0
2008-05-30 18:52:00,4.79085,4.79243,4.79085,4.79213,10000000.0
2008-05-30 18:53:00,4.79284,4.79284,4.79113,4.79264,10000000.0
2008-05-30 18:54:00,4.79316,4.79316,4.79152,4.79206,11000000.0
2008-05-30 18:55:00,4.79266,4.79266,4.79133,4.79133,8000000.0
2008-05-30 18:56:00,4.79132,4.79186,4.79068,4.79104,16000000.0
2008-05-30 18:57:00,4.7902,4.79228,4.7902,4.79204,8000000.0
2008-05-30 18:58:00,4.79124,4.79222,4.79123,4.79161,13000000.0
2008-05-30 18:59:00,4.79143,4.79384,4.79143,4.79295,17000000.0
2008-05-30 19:00:00,4.79259,4.79299,4.79206,4.79238,13000000.0
2008-05-30 19:01:00,4.79202,4.79323,4.79186,4.79229,12000000.0
2008-05-30 19:02:00,4.79238,4.79286,4.79134,4.79134,16000000.0
2008-05-30 19:03:00,4.79275,4.79304,4.79153,4.79206,17000000.0
2008-05-30 19:04:00,4.79209,4.79259,4.79083,4.79083,12000000.0
2008-05-30 19:05:00,4.79317,4.79317,4.79143,4.79193,17000000.0
2008-05-30 19:06:00,4.79183,4.79202,4.79054,4.79143,7000000.0
2008-05-30 19:07:00,4.79161,4.79184,4.79035,4.79097,20000000.0
2008-05-30 19:08:00,4.79191,4.79229,4.79095,4.79149,21000000.0
2008-05-30 19:09:00,4.79119,4.79217,4.79045,4.79045,16000000.0
2008-05-30 19:10:00,4.79053,4.79114,4.78957,4.78957,14000000.0
2008-05-30 19:11:00,4.79088,4.79088,4.78931,4.78931,12000000.0
2008-05-30 19:12:00,4.78996,4.79051,4.78901,4.79051,18000000.0
2008-05-30 19:13:00,4.78967,4.79066,4.78899,4.78923,14000000.0
2008-05-30 19:14:00,4.789,4.79055,4.789,4.78973,18000000.0
2008-05-30 19:15:00,4.78975,4.79004,4.78879,4.78879,9000000.0
2008-05-30 19:16:00,4.79031,4.79031,4.78897,4.78919,12000000.0
2008-05-30 19:17:00,4.78932,4.79075,4.78932,4.78985,14000000.0
2008-05-30 19:18:00,4.78921,4.79088,4.78901,4.79014,16000000.0
2008-05-30 19:19:00,4.78927,4.78985,4.78852,4.78934,7000000.0
2008-05-30 19:20:00,4.78904,4.78952,4.78834,4.78895,8000000.0
2008-05-30 19:21:00,4.78884,4.79001,4.78845,4.78845,18000000.0
2008-05-30 19:22:00,4.78863,4.78946,4.78828,4.78946,9000000.0
2008-05-30 19:23:00,4.78924,4.78944,4.78822,4.78903,10000000.0
2008-05-30 19:24:00,4.78932,4.79016,4.78836,4.78997,11000000.0
2008-05-30 19:25:00,4.78965,4.7907,4.78908,4.78966,17000000.0
2008-05-30 19:26:00,4.79061,4.79061,4.78904,4.79052,11000000.0
2008-05-30 19:27:00,4.78925,4.78986,4.78876,4.78902,13000000.0
2008-05-30 19:28:00,4.78883,4.78899,4.78821,4.78899,10000000.0
2008-05-30 19:29:00,4.78807,4.78931,4.78807,4.78842,11000000.0
2008-05-30 19:30:00,4.78949,4.78949,4.78802,4.7891,12000000.0
2008-05-30 19:31:00,4.7887,4.78891,4.7876,4.7883,8000000.0
2008-05-30 19:32:00,4.78825,4.78847,4.78762,4.78763,11000000.0
2008-05-30 19:33:00,4.78907,4.78907,4.78751,4.78845,13000000.0
2008-05-30 19:34:00,4.78844,4.7889,4.78755,4.78802,12000000.0
2008-05-30 19:35:00,4.78735,4.78883,4.78735,4.78883,13000000.0
2008-05-30 19:36:00,4.78928,4.78928,4.78785,4.78814,12000000.0
2008-05-30 19:37:00,4.78834,4.78893,4.78759,4.78759,8000000.0
2008-05-30 19:38:00,4.78779,4.78993,4.78755,4.78755,20000000.0
2008-05-30 19:39:00,4.78847,4.78905,4.78783,4.78787,11000000.0
2008-05-30 19:40:00,4.78662,4.78768,4.78662,4.78703,11000000.0
2008-05-30 19:41:00,4.78729,4.78775,4.78599,4.78676,9000000.0
2008-05-30 19:42:00,4.78662,4.78722,4.78622,4.78645,10000000.0
2008-05-30 19:43:00,4.7862,4.78753,4.78518,4.78645,14000000.0
2008-05-30 19:44:00,4.78603,4.78705,4.78564,4.78564,15000000.0
2008-05-30 19:45:00,4.78737,4.78763,4.78613,4.78763,12000000.0
2008-05-30 19:46:00,4.78667,4.7876,4.78615,4.78657,11000000.0
2008-05-30 19:47:00,4.78694,4.78805,4.78643,4.78795,10000000.0
2008-05-30 19:48:00,4.78763,4.78822,4.78756,4.78777,9000000.0
2008-05-30 19:49:00,4.78712,4.78855,4.78699,4.78855,16000000.0
2008-05-30 19:50:00,4.78799,4.78857,4.78712,4.78857,10000000.0
2008-05-30 19:51:00,4.78756,4.78845,4.78752,4.78752,11000000.0
2008-05-30 19:52:00,4.78908,4.78908,4.78693,4.78762,19000000.0
2008-05-30 19:53:00,4.78848,4.78897,4.78729,4.7881,19000000.0
2008-05-30 19:54:00,4.78735,4.7891,4.78709,4.78817,14000000.0
2008-05-30 19:55:00,4.7872,4.78848,4.78709,4.7878,16000000.0
2008-05-30 19:56:00,4.78845,4.7886,4.78715,4.78802,12000000.0
2008-05-30 19:57:00,4.788,4.78899,4.78766,4.78777,14000000.0
2008-05-30 19:58:00,4.78725,4.78896,4.78711,4.78896,13000000.0
2008-05-30 19:59:00,4.78889,4.78889,4.78714,4.78765,10000000.0
2008-05-30 20:00:00,4.78841,4.78841,4.78691,4.78691,15000000.0
2008-05-30 20:01:00,4.78716,4.78811,4.78662,4.78811,14000000.0
2008-05-30 20:02:00,4.78793,4.78838,4.78714,4.78782,8000000.0
2008-05-30 20:03:00,4.78807,4.78825,4.78685,4.78773,13000000.0
2008-05-30 20:04:00,4.78671,4.78831,4.78671,4.78822,12000000.0
2008-05-30 20:05:00,4.78798,4.789,4.78758,4.789,11000000.0
2008-05-30 20:06:00,4.78803,4.78908,4.78739,4.78784,10000000.0
2008-05-30 20:07:00,4.78816,4.78904,4.78639,4.78798,13000000.0
2008-05-30 20:08:00,4.7881,4.78905,4.78673,4.7873,16000000.0
2008-05-30 20:09:00,4.78819,4.78978,4.78744,4.78907,17000000.0
2008-05-30 20:10:00,4.78853,4.78902,4.78791,4.78887,10000000.0
2008-05-30 20:11:00,4.78838,4.78961,4.78803,4.7895,13000000.0
2008-05-30 20:12:00,4.78852,4.78953,4.78778,4.78866,15000000.0
2008-05-30 20:13:00,4.78965,4.78965,4.78798,4.78917,13000000.0
2008-05-30 20:14:00,4.78832,4.78849,4.78769,4.78778,8000000.0
2008-05-30 20:15:00,4.78844,4.78844,4.78725,4.78808,10000000.0
2008-05-30 20:16:00,4.78855,4.78869,4.78763,4.78849,14000000.0
2008-05-30 20:17:00,4.78693,4.78819,4.78681,4.7875,13000000.0
2008-05-30 20:18:00,4.78767,4.78837,4.78715,4.78755,7000000.0
2008-05-30 20:19:00,4.78824,4.78824,4.78677,4.78704,11000000.0
2008-05-30 20:20:00,4.78645,4.7882,4.78617,4.78677,19000000.0
2008-05-30 20:21:00,4.78766,4.78766,4.78584,4.78644,11000000.0
2008-05-30 20:22:00,4.78697,4.78722,4.78616,4.78658,11000000.0
2008-05-30 20:23:00,4.787,4.78753,4.78629,4.78698,13000000.0
2008-05-30 20:24:00,4.7883,4.7883,4.78616,4.78639,9000000.0
2008-05-30 20:25:00,4.78548,4.78787,4.78548,4.78715,18000000.0
2008-05-30 20:26:00,4.78793,4.78793,4.78689,4.78719,7000000.0
2008-05-30 20:27:00,4.78766,4.78766,4.78662,4.78696,9000000.0
2008-05-30 20:28:00,4.78644,4.78803,4.78644,4.78803,13000000.0
2008-05-30 20:29:00,4.78677,4.78797,4.78674,4.78769,14000000.0
2008-05-30 20:30:00,4.78687,4.78829,4.7865,4.78735,16000000.0
2008-05-30 20:31:00,4.78713,4.78778,4.78655,4.78688,22000000.0
2008-05-30 20:32:00,4.78681,4.78802,4.78653,4.78691,12000000.0
2008-05-30 20:33:00,4.78791,4.78806,4.78614,4.78687,13000000.0
2008-05-30 20:34:00,4.78612,4.78809,4.78612,4.78809,15000000.0
2008-05-30 20:35:00,4.78625,4.78736,4.78625,4.78714,16000000.0
2008-05-30 20:36:00,4.78694,4.7879,4.78668,4.78673,15000000.0
2008-05-30 20:37:00,4.78737,4.78803,4.78676,4.78707,14000000.0
2008-05-30 20:38:00,4.78814,4.78821,4.78645,4.78784,13000000.0
2008-05-30 20:39:00,4.78698,4.78782,4.78643,4.78668,18000000.0
2008-05-30 20:40:00,4.78625,4.78761,4.78587,4.78706,14000000.0
2008-05-30 20:41:00,4.78678,4.78793,4.78571,4.78599,18000000.0
2008-05-30 20:42:00,4.78719,4.78784,4.78614,4.78638,12000000.0
2008-05-30 20:43:00,4.78724,4.78847,4.78635,4.78797,18000000.0
2008-05-30 20:44:00,4.78842,4.789,4.78711,4.7886,18000000.0
2008-05-30 20:45:00,4.78856,4.78937,4.78839,4.78888,11000000.0
2008-05-30 20:46:00,4.78865,4.78916,4.78788,4.78834,18000000.0
2008-05-30 20:47:00,4.78956,4.78956,4.78783,4.78857,20000000.0
2008-05-30 20:48:00,4.79042,4.79045,4.78839,4.78933,17000000.0
2008-05-30 20:49:00,4.78826,4.7895,4.78806,4.78913,16000000.0
2008-05-30 20:50:00,4.78786,4.78892,4.78764,4.78844,8000000.0
2008-05-30 20:51:00,4.78856,4.78901,4.78832,4.78862,8000000.0
2008-05-30 20:52:00,4.78898,4.78936,4.78769,4.78936,12000000.0
2008-05-30 20:53:00,4.78793,4.78948,4.78793,4.78948,16000000.0
2008-05-30 20:54:00,4.78826,4.78992,4.78826,4.78906,15000000.0
2008-05-30 20:55:00,4.78901,4.79003,4.78818,4.79003,16000000.0
2008-05-30 20:56:00,4.78962,4.78962,4.78802,4.78802,7000000.0
2008-05-30 20:57:00,4.78857,4.78973,4.78856,4.78889,14000000.0
2008-05-30 20:58:00,4.78921,4.78976,4.78873,4.78901,10000000.0
2008-05-30 20:59:00,4.78935,4.78968,4.78813,4.78813,11000000.0
2008-05-30 21:00:00,4.78892,4.7895,4.78783,4.78826,14000000.0
2008-05-30 21:01:00,4.78877,4.78915,4.78813,4.78848,12000000.0
2008-05-30 21:02:00,4.78794,4.78973,4.78794,4.78973,17000000.0
2008-05-30 21:03:00,4.78912,4.78951,4.78798,4.78951,11000000.0
2008-05-30 21:04:00,4.78923,4.78962,4.7886,4.78953,10000000.0
2008-05-30 21:05:00,4.78968,4.79007,4.78892,4.78904,8000000.0
2008-05-30 21:06:00,4.78879,4.78985,4.78871,4.78892,13000000.0
2008-05-30 21:07:00,4.79,4.79,4.78818,4.78971,14000000.0
2008-05-30 21:08:00,4.78903,4.78968,4.78833,4.78949,8000000.0
2008-05-30 21:09:00,4.7875,4.789,4.7875,4.78786,13000000.0
2008-05-30 21:10:00,4.78909,4.78937,4.78848,4.78873,17000000.0
2008-05-30 21:11:00,4.78879,4.78906,4.7879,4.78895,15000000.0
2008-05-30 21:12:00,4.78863,4.78965,4.78823,4.78836,11000000.0
2008-05-30 21:13:00,4.78912,4.78975,4.78825,4.78914,12000000.0
2008-05-30 21:14:00,4.78852,4.78996,4.78848,4.78905,14000000.0
2008-05-30 21:15:00,4.78935,4.78935,4.78787,4.78888,13000000.0
2008-05-30 21:16:00,4.78871,4.78932,4.78811,4.78919,12000000.0
2008-05-30 21:17:00,4.7878,4.78916,4.78771,4.78888,16000000.0
2008-05-30 21:18:00,4.7888,4.78921,4.7883,4.78866,15000000.0
2008-05-30 21:19:00,4.78829,4.78957,4.78785,4.78884,15000000.0
2008-05-30 21:20:00,4.78838,4.78955,4.78816,4.78955,8000000.0
2008-05-30 21:21:00,4.78953,4.78953,4.788,4.78856,17000000.0
2008-05-30 21:22:00,4.78741,4.7891,4.78741,4.78872,11000000.0
2008-05-30 21:23:00,4.78877,4.7895,4.78793,4.78793,23000000.0
2008-05-30 21:24:00,4.78772,4.78892,4.78764,4.78826,13000000.0
2008-05-30 21:25:00,4.78736,4.78915,4.78736,4.78882,15000000.0
2008-05-30 21:26:00,4.7888,4.7888,4.78772,4.78796,10000000.0
2008-05-30 21:27:00,4.78923,4.78923,4.78775,4.78838,10000000.0
2008-05-30 21:28:00,4.789,4.78902,4.78768,4.78843,13000000.0
2008-05-30 21:29:00,4.78815,4.78943,4.78815,4.78876,10000000.0
2008-05-30 21:30:00,4.7882,4.78925,4.78758,4.78839,16000000.0
2008-05-30 21:31:00,4.78868,4.78889,4.78783,4.78863,18000000.0
2008-05-30 21:32:00,4.78875,4.78875,4.78787,4.7883,15000000.0
2008-05-30 21:33:00,4.7875,4.78937,4.7875,4.78937,13000000.0
2008-05-30 21:34:00,4.78915,4.78915,4.78792,4.78792,9000000.0
2008-05-30 21:35:00,4.78873,4.7891,4.78806,4.78866,8000000.0
2008-05-30 21:36:00,4.78886,4.78923,4.78786,4.78822,18000000.0
2008-05-30 21:37:00,4.78761,4.78909,4.78754,4.7884,22000000.0
2008-05-30 21:38:00,4.78767,4.78906,4.78757,4.78785,9000000.0
2008-05-30 21:39:00,4.78933,4.78933,4.78751,4.78782,11000000.0
2008-05-30 21:40:00,4.78751,4.78834,4.78673,4.78781,19000000.0
2008-05-30 21:41:00,4.78711,4.78814,4.78668,4.78814,12000000.0
2008-05-30 21:42:00,4.78647,4.78789,4.78647,4.78725,11000000.0
2008-05-30 21:43:00,4.78879,4.78887,4.78643,4.78643,14000000.0
2008-05-30 21:44:00,4.78772,4.78817,4.78649,4.78649,13000000.0
2008-05-30 21:45:00,4.78679,4.78787,4.78668,4.78668,12000000.0
2008-05-30 21:46:00,4.78835,4.78835,4.78673,4.78771,14000000.0
2008-05-30 21:47:00,4.78693,4.78825,4.78693,4.78779,17000000.0
2008-05-30 21:48:00,4.787,4.78817,4.787,4.78817,16000000.0
2008-05-30 21:49:00,4.78868,4.78868,4.78703,4.7876,14000000.0
2008-05-30 21:50:00,4.78907,4.78907,4.78738,4.7877,13000000.0
2008-05-30 21:51:00,4.78753,4.78837,4.78706,4.78769,14000000.0
2008-05-30 21:52:00,4.78687,4.78903,4.78687,4.78821,17000000.0
2008-05-30 21:53:00,4.78802,4.78839,4.787,4.78773,27000000.0
2008-05-30 21:54:00,4.78825,4.78845,4.78825,4.78838,10000000.0
2008-05-30 21:55:00,4.78718,4.78793,4.78712,4.78769,8000000.0
2008-05-30 21:56:00,4.78856,4.78859,4.78712,4.78748,16000000.0
2008-05-30 21:57:00,4.78698,4.78835,4.78687,4.78698,18000000.0
2008-05-30 21:58:00,4.7875,4.78855,4.7875,4.78855,18000000.0
2008-05-30 21:59:00,4.78896,4.78896,4.78743,4.78885,17000000.0
2008-05-30 22:00:00,4.78775,4.78898,4.78745,4.78882,9000000.0
2008-05-30 22:01:00,4.78853,4.78853,4.78744,4.78842,22000000.0
2008-05-30 22:02:00,4.78818,4.78864,4.78779,4.78784,11000000.0
2008-05-30 22:03:00,4.789,4.78929,4.7879,4.78929,16000000.0
2008-05-30 22:04:00,4.78927,4.78997,4.78826,4.78826,12000000.0
2008-05-30 22:05:00,4.78939,4.79004,4.78893,4.78988,7000000.0
2008-05-30 22:06:00,4.78984,4.78995,4.78909,4.78923,15000000.0
2008-05-30 22:07:00,4.78999,4.79032,4.78882,4.79032,19000000.0
2008-05-30 22:08:00,4.78885,4.78985,4.78885,4.78985,11000000.0
2008-05-30 22:09:00,4.78896,4.78968,4.78879,4.78968,10000000.0
2008-05-30 22:10:00,4.78977,4.79025,4.78901,4.78946,10000000.0
2008-05-30 22:11:00,4.79018,4.79018,4.78891,4.7895,18000000.0
2008-05-30 22:12:00,4.7901,4.79017,4.78865,4.78865,11000000.0
2008-05-30 22:13:00,4.78965,4.78972,4.78833,4.78833,14000000.0
2008-05-30 22:14:00,4.78834,4.7899,4.78834,4.78944,24000000.0
2008-05-30 22:15:00,4.78966,4.78967,4.78873,4.78967,13000000.0
2008-05-30 22:16:00,4.78977,4.79084,4.78822,4.78822,13000000.0
2008-05-30 22:17:00,4.78994,4.79028,4.78909,4.78949,8000000.0
2008-05-30 22:18:00,4.78876,4.79023,4.78876,4.78932,13000000.0
2008-05-30 22:19:00,4.78917,4.79028,4.78904,4.7891,14000000.0
2008-05-30 22:20:00,4.7893,4.79037,4.789,4.79021,21000000.0
2008-05-30 22:21:00,4.78936,4.79063,4.78916,4.78924,13000000.0
2008-05-30 22:22:00,4.79037,4.79037,4.78868,4.78868,12000000.0
2008-05-30 22:23:00,4.79112,4.79112,4.78935,4.78942,18000000.0
2008-05-30 22:24:00,4.78975,4.79041,4.78852,4.7895,14000000.0
2008-05-30 22:25:00,4.78954,4.78991,4.78845,4.78952,13000000.0
2008-05-30 22:26:00,4.78843,4.78958,4.78832,4.78958,13000000.0
2008-05-30 22:27:00,4.78993,4.78993,4.78749,4.7885,16000000.0
2008-05-30 22:28:00,4.78874,4.7888,4.78737,4.78821,13000000.0
2008-05-30 22:29:00,4.78909,4.78909,4.78776,4.7889,21000000.0
2008-05-30 22:30:00,4.78957,4.78957,4.78746,4.78852,17000000.0
2008-05-30 22:31:00,4.78736,4.78869,4.78736,4.78824,10000000.0
2008-05-30 22:32:00,4.78884,4.78927,4.78801,4.7881,13000000.0
2008-05-30 22:33:00,4.78819,4.7895,4.78752,4.78752,13000000.0
2008-05-30 22:34:00,4.78876,4.78876,4.78722,4.78733,13000000.0
2008-05-30 22:35:00,4.78853,4.78853,4.7871,4.78773,19000000.0
2008-05-30 22:36:00,4.78885,4.78885,4.78725,4.78752,14000000.0
2008-05-30 22:37:00,4.78819,4.78825,4.78747,4.78747,17000000.0
2008-05-30 22:38:00,4.78846,4.78848,4.78748,4.78748,9000000.0
2008-05-30 22:39:00,4.78753,4.78879,4.78753,4.78826,20000000.0
2008-05-30 22:40:00,4.78886,4.7889,4.78753,4.7889,13000000.0
2008-05-30 22:41:00,4.78773,4.78917,4.78738,4.788,13000000.0
2008-05-30 22:42:00,4.78986,4.78986,4.78843,4.78857,10000000.0
2008-05-30 22:43:00,4.78867,4.78949,4.78795,4.78806,15000000.0
2008-05-30 22:44:00,4.78772,4.78889,4.78772,4.78827,16000000.0
2008-05-30 22:45:00,4.78899,4.78918,4.78804,4.78899,14000000.0
2008-05-30 22:46:00,4.78778,4.78854,4.78778,4.78843,12000000.0
2008-05-30 22:47:00,4.78803,4.78925,4.78787,4.78904,7000000.0
2008-05-30 22:48:00,4.78892,4.78944,4.78778,4.78944,16000000.0
2008-05-30 22:49:00,4.78878,4.78958,4.78846,4.78871,10000000.0
2008-05-30 22:50:00,4.78968,4.78986,4.78862,4.78862,15000000.0
2008-05-30 22:51:00,4.78986,4.78986,4.78813,4.78833,17000000.0
2008-05-30 22:52:00,4.78946,4.78946,4.78815,4.78866,10000000.0
2008-05-30 22:53:00,4.78836,4.78943,4.78786,4.78831,20000000.0
2008-05-30 22:54:00,4.78892,4.78934,4.78848,4.78911,10000000.0
2008-05-30 22:55:00,4.78836,4.78947,4.78815,4.78894,12000000.0
2008-05-30 22:56:00,4.78846,4.78968,4.78837,4.78865,9000000.0
2008-05-30 22:57:00,4.78841,4.79005,4.78841,4.78923,18000000.0
2008-05-30 22:58:00,4.78917,4.78974,4.78859,4.78859,13000000.0
2008-05-30 22:59:00,4.78916,4.78996,4.78818,4.78818,10000000.0
2008-06-02 02:00:00,4.78777,4.78876,4.78673,4.78872,16000000.0
2008-06-02 02:01:00,4.78849,4.78881,4.7874,4.7874,21000000.0
2008-06-02 02:02:00,4.78888,4.78888,4.78801,4.78865,10000000.0
2008-06-02 02:03:00,4.78801,4.78913,4.78782,4.78893,8000000.0
2008-06-02 02:04:00,4.78893,4.78906,4.78819,4.78861,14000000.0
2008-06-02 02:05:00,4.78812,4.78926,4.78779,4.78883,14000000.0
2008-06-02 02:06:00,4.78863,4.78863,4.78724,4.78836,15000000.0
2008-06-02 02:07:00,4.78857,4.78868,4.78721,4.78819,10000000.0
2008-06-02 02:08:00,4.78858,4.78858,4.78719,4.78775,16000000.0
2008-06-02 02:09:00,4.78811,4.78856,4.78711,4.78832,18000000.0
2008-06-02 02:10:00,4.78759,4.78832,4.78645,4.78645,16000000.0
2008-06-02 02:11:00,4.78735,4.78792,4.78659,4.78743,14000000.0
2008-06-02 02:12:00,4.78754,4.78877,4.78744,4.78828,10000000.0
2008-06-02 02:13:00,4.78855,4.7892,4.78797,4.78836,15000000.0
2008-06-02 02:14:00,4.78852,4.78881,4.78745,4.78745,19000000.0
2008-06-02 02:15:00,4.78922,4.78922,4.7877,4.78833,12000000.0
2008-06-02 02:16:00,4.78902,4.78902,4.78768,4.78768,18000000.0
2008-06-02 02:17:00,4.78928,4.78973,4.78783,4.78882,14000000.0
2008-06-02 02:18:00,4.78992,4.79093,4.78912,4.78973,12000000.0
2008-06-02 02:19:00,4.78895,4.79003,4.78892,4.78985,14000000.0
2008-06-02 02:20:00,4.79016,4.79016,4.7884,4.7884,13000000.0
2008-06-02 02:21:00,4.78897,4.78947,4.7876,4.78766,15000000.0
2008-06-02 02:22:00,4.789,4.78952,4.78823,4.78949,13000000.0
2008-06-02 02:23:00,4.78829,4.78953,4.78829,4.7884,16000000.0
2008-06-02 02:24:00,4.7901,4.79016,4.78891,4.78908,17000000.0
2008-06-02 02:25:00,4.78986,4.79004,4.78922,4.79004,10000000.0
2008-06-02 02:26:00,4.78972,4.79059,4.78878,4.78984,13000000.0
2008-06-02 02:27:00,4.79126,4.79142,4.79074,4.79102,7000000.0
2008-06-02 02:28:00,4.79053,4.79093,4.78978,4.79025,9000000.0
2008-06-02 02:29:00,4.78961,4.7909,4.78957,4.79047,20000000.0
2008-06-02 02:30:00,4.78954,4.78989,4.78913,4.78921,11000000.0
2008-06-02 02:31:00,4.79029,4.79029,4.78896,4.78896,9000000.0
2008-06-02 02:32:00,4.78987,4.78995,4.78975,4.78988,13000000.0
2008-06-02 02:33:00,4.78913,4.79058,4.78913,4.79001,14000000.0
2008-06-02 02:34:00,4.78935,4.79017,4.78889,4.78998,17000000.0
2008-06-02 02:35:00,4.79042,4.79132,4.78965,4.7909,15000000.0
2008-06-02 02:36:00,4.79096,4.79096,4.78949,4.79039,14000000.0
2008-06-02 02:37:00,4.79046,4.79112,4.78993,4.79049,13000000.0
2008-06-02 02:38:00,4.7897,4.79062,4.7897,4.79019,14000000.0
2008-06-02 02:39:00,4.78999,4.79082,4.78972,4.79015,15000000.0
2008-06-02 02:40:00,4.79055,4.79074,4.78944,4.79021,12000000.0
2008-06-02 02:41:00,4.78998,4.79037,4.78899,4.78955,13000000.0
2008-06-02 02:42:00,4.78956,4.78967,4.78813,4.78901,16000000.0
2008-06-02 02:43:00,4.7895,4.78961,4.78794,4.78889,18000000.0
2008-06-02 02:44:00,4.78851,4.78851,4.78761,4.78837,10000000.0
2008-06-02 02:45:00,4.78823,4.78874,4.78747,4.78869,14000000.0
2008-06-02 02:46:00,4.78844,4.78941,4.78763,4.78941,18000000.0
2008-06-02 02:47:00,4.78883,4.78975,4.78838,4.78915,17000000.0
2008-06-02 02:48:00,4.78967,4.78967,4.78869,4.78921,7000000.0
2008-06-02 02:49:00,4.78952,4.78979,4.78821,4.78887,13000000.0
2008-06-02 02:50:00,4.7899,4.78996,4.78864,4.78879,14000000.0
2008-06-02 02:51:00,4.79022,4.79026,4.78896,4.7895,15000000.0
2008-06-02 02:52:00,4.79028,4.79082,4.78932,4.79039,15000000.0
2008-06-02 02:53:00,4.79037,4.79089,4.78944,4.79021,9000000.0
2008-06-02 02:54:00,4.79069,4.79141,4.78955,4.79112,13000000.0
2008-06-02 02:55:00,4.78937,4.79064,4.78919,4.7894,11000000.0
2008-06-02 02:56:00,4.79034,4.79038,4.78847,4.78847,18000000.0
2008-06-02 02:57:00,4.78851,4.78962,4.788,4.78962,13000000.0
2008-06-02 02:58:00,4.78912,4.78931,4.78799,4.78858,9000000.0
2008-06-02 02:59:00,4.78798,4.7892,4.7879,4.78836,14000000.0
2008-06-02 03:00:00,4.78918,4.7893,4.78797,4.78826,11000000.0
2008-06-02 03:01:00,4.78734,4.78859,4.78712,4.78789,11000000.0
2008-06-02 03:02:00,4.78819,4.78841,4.78767,4.78767,11000000.0
2008-06-02 03:03:00,4.78894,4.78894,4.78755,4.78755,23000000.0
2008-06-02 03:04:00,4.78751,4.78918,4.78751,4.78918,11000000.0
2008-06-02 03:05:00,4.78847,4.78976,4.78814,4.78916,17000000.0
2008-06-02 03:06:00,4.78983,4.78983,4.78846,4.78922,9000000.0
2008-06-02 03:07:00,4.79029,4.79029,4.78871,4.789,15000000.0
2008-06-02 03:08:00,4.78871,4.78931,4.78813,4.789,12000000.0
2008-06-02 03:09:00,4.78921,4.7895,4.78842,4.78914,15000000.0
2008-06-02 03:10:00,4.78867,4.78918,4.78788,4.78825,19000000.0
2008-06-02 03:11:00,4.78881,4.78881,4.78736,4.7887,15000000.0
2008-06-02 03:12:00,4.78737,4.78801,4.78679,4.788,18000000.0
2008-06-02 03:13:00,4.78748,4.78818,4.78711,4.7877,18000000.0
2008-06-02 03:14:00,4.78871,4.78919,4.78828,4.78919,10000000.0
2008-06-02 03:15:00,4.78906,4.78977,4.78869,4.78968,7000000.0
2008-06-02 03:16:00,4.78882,4.78949,4.7883,4.78938,8000000.0
2008-06-02 03:17:00,4.78903,4.78949,4.7887,4.7892,10000000.0
2008-06-02 03:18:00,4.78964,4.78972,4.78854,4.78916,15000000.0
2008-06-02 03:19:00,4.78903,4.78949,4.78857,4.78901,10000000.0
2008-06-02 03:20:00,4.7889,4.79012,4.7889,4.78925,16000000.0
2008-06-02 03:21:00,4.78882,4.78989,4.78882,4.7896,11000000.0
2008-06-02 03:22:00,4.7903,4.7905,4.7897,4.79032,10000000.0
2008-06-02 03:23:00,4.79099,4.7927,4.79088,4.7927,12000000.0
2008-06-02 03:24:00,4.79316,4.79316,4.79177,4.79216,13000000.0
2008-06-02 03:25:00,4.7926,4.79366,4.79199,4.79366,11000000.0
2008-06-02 03:26:00,4.79306,4.79345,4.7924,4.79309,13000000.0
2008-06-02 03:27:00,4.79291,4.79358,4.79218,4.79301,14000000.0
2008-06-02 03:28:00,4.79282,4.79326,4.79194,4.7931,18000000.0
2008-06-02 03:29:00,4.79274,4.79289,4.7918,4.79222,15000000.0
2008-06-02 03:30:00,4.79265,4.79369,4.79231,4.79353,10000000.0
2008-06-02 03:31:00,4.79314,4.79548,4.79293,4.79497,13000000.0
2008-06-02 03:32:00,4.79454,4.79531,4.79426,4.79468,16000000.0
2008-06-02 03:33:00,4.79582,4.79582,4.79437,4.79437,13000000.0
2008-06-02 03:34:00,4.79557,4.79557,4.79437,4.79484,16000000.0
2008-06-02 03:35:00,4.79436,4.7948,4.79397,4.79454,10000000.0
2008-06-02 03:36:00,4.7949,4.79539,4.79415,4.79491,11000000.0
2008-06-02 03:37:00,4.79572,4.79572,4.79458,4.7947,13000000.0
2008-06-02 03:38:00,4.7954,4.79594,4.79441,4.7957,13000000.0
2008-06-02 03:39:00,4.79483,4.7959,4.7947,4.79555,13000000.0
2008-06-02 03:40:00,4.79581,4.79604,4.79464,4.79562,12000000.0
2008-06-02 03:41:00,4.7957,4.79598,4.79475,4.79551,16000000.0
2008-06-02 03:42:00,4.79595,4.79623,4.79511,4.79511,21000000.0
2008-06-02 03:43:00,4.79622,4.79622,4.79479,4.7957,18000000.0
2008-06-02 03:44:00,4.79576,4.79581,4.79451,4.7948,15000000.0
2008-06-02 03:45:00,4.79533,4.79571,4.79472,4.79486,9000000.0
2008-06-02 03:46:00,4.79558,4.79593,4.79458,4.79501,8000000.0
2008-06-02 03:47:00,4.79603,4.79606,4.79474,4.79573,11000000.0
2008-06-02 03:48:00,4.79556,4.79636,4.79519,4.79635,9000000.0
2008-06-02 03:49:00,4.7963,4.7963,4.79472,4.79547,16000000.0
2008-06-02 03:50:00,4.79478,4.79628,4.79446,4.79446,19000000.0
2008-06-02 03:51:00,4.7951,4.79615,4.79495,4.79598,9000000.0
2008-06-02 03:52:00,4.79516,4.79599,4.79509,4.79568,19000000.0
2008-06-02 03:53:00,4.79612,4.79615,4.79546,4.79553,10000000.0
2008-06-02 03:54:00,4.79631,4.79639,4.79513,4.79625,17000000.0
2008-06-02 03:55:00,4.79592,4.79644,4.79508,4.79614,16000000.0
2008-06-02 03:56:00,4.79535,4.79563,4.79437,4.79491,7000000.0
2008-06-02 03:57:00,4.79445,4.79474,4.7938,4.79432,11000000.0
2008-06-02 03:58:00,4.79425,4.79485,4.79402,4.79441,12000000.0
2008-06-02 03:59:00,4.79438,4.79507,4.79374,4.79379,17000000.0
2008-06-02 04:00:00,4.79451,4.79656,4.79451,4.79616,12000000.0
2008-06-02 04:01:00,4.79579,4.79647,4.79504,4.79585,16000000.0
2008-06-02 04:02:00,4.795,4.79647,4.79471,4.79527,14000000.0
2008-06-02 04:03:00,4.79492,4.79499,4.79439,4.79449,12000000.0
2008-06-02 04:04:00,4.79449,4.79578,4.79428,4.79484,16000000.0
2008-06-02 04:05:00,4.79494,4.79575,4.79411,4.79575,13000000.0
2008-06-02 04:06:00,4.79541,4.7958,4.79394,4.79394,16000000.0
2008-06-02 04:07:00,4.79485,4.79505,4.79485,4.79485,13000000.0
2008-06-02 04:08:00,4.79505,4.7957,4.79468,4.79497,14000000.0
2008-06-02 04:09:00,4.79569,4.79569,4.79461,4.79491,10000000.0
2008-06-02 04:10:00,4.79463,4.79565,4.79387,4.79484,12000000.0
2008-06-02 04:11:00,4.79476,4.79559,4.79449,4.79491,14000000.0
2008-06-02 04:12:00,4.79558,4.79576,4.79438,4.79487,19000000.0
2008-06-02 04:13:00,4.79497,4.79573,4.79457,4.79502,20000000.0
2008-06-02 04:14:00,4.79496,4.79552,4.79474,4.79474,12000000.0
2008-06-02 04:15:00,4.79559,4.79559,4.79422,4.79458,8000000.0
2008-06-02 04:16:00,4.79435,4.79543,4.79426,4.79543,13000000.0
2008-06-02 04:17:00,4.79405,4.79529,4.79405,4.79508,15000000.0
2008-06-02 04:18:00,4.79431,4.79439,4.79384,4.79384,9000000.0
2008-06-02 04:19:00,4.79498,4.79505,4.79485,4.79505,12000000.0
2008-06-02 04:20:00,4.79438,4.79528,4.79427,4.79433,9000000.0
2008-06-02 04:21:00,4.79515,4.79523,4.7941,4.79469,17000000.0
2008-06-02 04:22:00,4.79443,4.79502,4.79385,4.79431,14000000.0
2008-06-02 04:23:00,4.79504,4.79504,4.79353,4.79451,10000000.0
2008-06-02 04:24:00,4.79401,4.79482,4.79353,4.79465,12000000.0
2008-06-02 04:25:00,4.79401,4.79454,4.79356,4.79372,10000000.0
2008-06-02 04:26:00,4.79368,4.79449,4.79368,4.79412,7000000.0
2008-06-02 04:27:00,4.79336,4.7944,4.79336,4.79354,15000000.0
2008-06-02 04:28:00,4.79439,4.79439,4.79352,4.79426,7000000.0
2008-06-02 04:29:00,4.79477,4.79482,4.79331,4.79396,14000000.0
2008-06-02 04:30:00,4.79328,4.79335,4.79327,4.79328,11000000.0
2008-06-02 04:31:00,4.79501,4.79501,4.79345,4.79461,15000000.0
2008-06-02 04:32:00,4.7938,4.79547,4.7938,4.79547,17000000.0
2008-06-02 04:33:00,4.79368,4.79516,4.79368,4.79439,14000000.0
2008-06-02 04:34:00,4.79416,4.79501,4.79409,4.79466,9000000.0
2008-06-02 04:35:00,4.79473,4.795,4.79389,4.7946,12000000.0
2008-06-02 04:36:00,4.79457,4.79463,4.79433,4.79456,12000000.0
2008-06-02 04:37:00,4.79452,4.79452,4.79411,4.79412,12000000.0
2008-06-02 04:38:00,4.79445,4.79465,4.79445,4.79465,11000000.0
2008-06-02 04:39:00,4.79472,4.79473,4.79445,4.79446,17000000.0
2008-06-02 04:40:00,4.7936,4.79396,4.7936,4.79386,9000000.0
2008-06-02 04:41:00,4.79417,4.79425,4.79405,4.79405,10000000.0
2008-06-02 04:42:00,4.79583,4.79583,4.79427,4.79496,8000000.0
2008-06-02 04:43:00,4.79435,4.79455,4.79435,4.79455,18000000.0
2008-06-02 04:44:00,4.79404,4.79614,4.79404,4.79614,9000000.0
2008-06-02 04:45:00,4.79532,4.7955,4.79467,4.79522,9000000.0
2008-06-02 04:46:00,4.79558,4.79575,4.79475,4.7954,16000000.0
2008-06-02 04:47:00,4.79511,4.79548,4.79442,4.79504,12000000.0
2008-06-02 04:48:00,4.79542,4.79573,4.79488,4.79573,10000000.0
2008-06-02 04:49:00,4.7949,4.79532,4.79368,4.79368,16000000.0
2008-06-02 04:50:00,4.79428,4.79605,4.79428,4.79595,16000000.0
2008-06-02 04:51:00,4.79543,4.79622,4.79496,4.79501,20000000.0
2008-06-02 04:52:00,4.79583,4.79584,4.79505,4.79526,13000000.0
2008-06-02 04:53:00,4.79611,4.79611,4.79455,4.79505,11000000.0
2008-06-02 04:54:00,4.79451,4.79576,4.79451,4.79512,11000000.0
2008-06-02 04:55:00,4.79557,4.79557,4.7946,4.7946,12000000.0
2008-06-02 04:56:00,4.79521,4.79522,4.79494,4.79503,16000000.0
2008-06-02 04:57:00,4.79535,4.79535,4.79515,4.79528,7000000.0
2008-06-02 04:58:00,4.79435,4.79455,4.79435,4.79435,13000000.0
2008-06-02 04:59:00,4.79461,4.79463,4.79436,4.79462,17000000.0
2008-06-02 05:00:00,4.7957,4.7957,4.79452,4.79462,10000000.0
2008-06-02 05:01:00,4.79448,4.79521,4.7939,4.79447,13000000.0
2008-06-02 05:02:00,4.79526,4.79526,4.7935,4.7935,18000000.0
2008-06-02 05:03:00,4.79522,4.79522,4.79343,4.79343,9000000.0
2008-06-02 05:04:00,4.79468,4.79469,4.79432,4.79432,12000000.0
2008-06-02 05:05:00,4.79419,4.79419,4.79329,4.79329,10000000.0
2008-06-02 05:06:00,4.79426,4.79506,4.79426,4.79454,20000000.0
2008-06-02 05:07:00,4.79365,4.79365,4.79322,4.79335,10000000.0
2008-06-02 05:08:00,4.79314,4.79339,4.79305,4.79339,17000000.0
2008-06-02 05:09:00,4.79368,4.7944,4.79368,4.7944,15000000.0
2008-06-02 05:10:00,4.79449,4.79463,4.79436,4.79456,10000000.0
2008-06-02 05:11:00,4.79496,4.79496,4.79395,4.79439,16000000.0
2008-06-02 05:12:00,4.79468,4.79468,4.79426,4.79434,7000000.0
2008-06-02 05:13:00,4.79433,4.79473,4.794,4.79416,12000000.0
2008-06-02 05:14:00,4.7943,4.79499,4.79406,4.79457,14000000.0
2008-06-02 05:15:00,4.79512,4.79512,4.79413,4.79468,16000000.0
2008-06-02 05:16:00,4.7949,4.79502,4.79411,4.79446,15000000.0
2008-06-02 05:17:00,4.79459,4.79502,4.79425,4.79481,10000000.0
2008-06-02 05:18:00,4.79468,4.79488,4.79461,4.79462,13000000.0
2008-06-02 05:19:00,4.79343,4.79512,4.79343,4.79489,13000000.0
2008-06-02 05:20:00,4.79433,4.79529,4.79403,4.79417,20000000.0
2008-06-02 05:21:00,4.79362,4.79519,4.79362,4.79462,9000000.0
2008-06-02 05:22:00,4.79476,4.79476,4.79394,4.79395,17000000.0
2008-06-02 05:23:00,4.79479,4.79481,4.7945,4.79463,14000000.0
2008-06-02 05:24:00,4.79493,4.79494,4.79372,4.79372,19000000.0
2008-06-02 05:25:00,4.79333,4.79478,4.79333,4.79424,13000000.0
2008-06-02 05:26:00,4.79347,4.79426,4.79329,4.79412,13000000.0
2008-06-02 05:27:00,4.79419,4.79419,4.79347,4.79388,13000000.0
2008-06-02 05:28:00,4.79357,4.79357,4.79322,4.79324,10000000.0
2008-06-02 05:29:00,4.794,4.7942,4.79342,4.79342,17000000.0
2008-06-02 05:30:00,4.79329,4.79432,4.79316,4.79429,21000000.0
2008-06-02 05:31:00,4.79435,4.79435,4.79304,4.79343,13000000.0
2008-06-02 05:32:00,4.79436,4.79487,4.79359,4.79416,16000000.0
2008-06-02 05:33:00,4.79394,4.79444,4.79306,4.79333,13000000.0
2008-06-02 05:34:00,4.79476,4.7949,4.79367,4.79478,13000000.0
2008-06-02 05:35:00,4.79344,4.79485,4.79344,4.79357,14000000.0
2008-06-02 05:36:00,4.79447,4.79497,4.79375,4.79497,18000000.0
2008-06-02 05:37:00,4.79422,4.79459,4.79368,4.79393,12000000.0
2008-06-02 05:38:00,4.79417,4.79436,4.7941,4.79428,13000000.0
2008-06-02 05:39:00,4.79439,4.79511,4.79401,4.79511,21000000.0
2008-06-02 05:40:00,4.7953,4.79552,4.79518,4.79552,14000000.0
2008-06-02 05:41:00,4.79433,4.7953,4.79392,4.79497,13000000.0
2008-06-02 05:42:00,4.79441,4.79523,4.79427,4.79461,8000000.0
2008-06-02 05:43:00,4.79462,4.79535,4.7938,4.79491,13000000.0
2008-06-02 05:44:00,4.7951,4.79541,4.79379,4.7946,13000000.0
2008-06-02 05:45:00,4.79448,4.79456,4.79347,4.79347,24000000.0
2008-06-02 05:46:00,4.79516,4.79516,4.79394,4.79418,14000000.0
2008-06-02 05:47:00,4.79405,4.79444,4.79375,4.79424,11000000.0
2008-06-02 05:48:00,4.79457,4.79474,4.79427,4.79427,18000000.0
2008-06-02 05:49:00,4.79399,4.79444,4.79377,4.79401,10000000.0
2008-06-02 05:50:00,4.79372,4.79409,4.79369,4.79369,10000000.0
2008-06-02 05:51:00,4.79382,4.7939,4.79362,4.79371,11000000.0
2008-06-02 05:52:00,4.7948,4.7948,4.7941,4.7941,19000000.0
2008-06-02 05:53:00,4.79354,4.79475,4.79352,4.79426,15000000.0
2008-06-02 05:54:00,4.79357,4.79427,4.79357,4.79397,7000000.0
2008-06-02 05:55:00,4.79489,4.79489,4.79374,4.7939,12000000.0
2008-06-02 05:56:00,4.79468,4.79475,4.79455,4.79467,16000000.0
2008-06-02 05:57:00,4.79429,4.79429,4.79386,4.79386,11000000.0
2008-06-02 05:58:00,4.79385,4.79405,4.79385,4.79385,22000000.0
2008-06-02 05:59:00,4.79459,4.79469,4.79378,4.79425,9000000.0
2008-06-02 06:00:00,4.79415,4.79415,4.79395,4.79407,17000000.0
2008-06-02 06:01:00,4.79343,4.79476,4.79343,4.79382,18000000.0
2008-06-02 06:02:00,4.79397,4.7943,4.79335,4.79403,18000000.0
2008-06-02 06:03:00,4.79365,4.79385,4.79365,4.79385,16000000.0
2008-06-02 06:04:00,4.79346,4.79399,4.79322,4.79389,8000000.0
2008-06-02 06:05:00,4.7937,4.79434,4.79301,4.79379,10000000.0
2008-06-02 06:06:00,4.79364,4.79403,4.79321,4.79372,27000000.0
2008-06-02 06:07:00,4.79325,4.79436,4.79324,4.7939,17000000.0
2008-06-02 06:08:00,4.79381,4.7943,4.79296,4.79298,14000000.0
2008-06-02 06:09:00,4.79289,4.79433,4.79287,4.79369,13000000.0
2008-06-02 06:10:00,4.79337,4.79415,4.79315,4.79373,14000000.0
2008-06-02 06:11:00,4.7935,4.79455,4.79331,4.79414,16000000.0
2008-06-02 06:12:00,4.79358,4.79358,4.79321,4.79327,17000000.0
2008-06-02 06:13:00,4.7948,4.7948,4.79329,4.79349,14000000.0
2008-06-02 06:14:00,4.79411,4.79439,4.79262,4.79262,12000000.0
2008-06-02 06:15:00,4.79275,4.79327,4.79206,4.79321,13000000.0
2008-06-02 06:16:00,4.79267,4.79314,4.79178,4.79247,14000000.0
2008-06-02 06:17:00,4.79262,4.79307,4.79213,4.79272,11000000.0
2008-06-02 06:18:00,4.79308,4.79308,4.79174,4.793,12000000.0
2008-06-02 06:19:00,4.79286,4.79342,4.79214,4.79301,19000000.0
2008-06-02 06:20:00,4.79274,4.79399,4.79236,4.79399,11000000.0
2008-06-02 06:21:00,4.79385,4.79405,4.79385,4.79398,9000000.0
2008-06-02 06:22:00,4.79395,4.79453,4.79299,4.7943,22000000.0
2008-06-02 06:23:00,4.79419,4.79462,4.79356,4.79424,18000000.0
2008-06-02 06:24:00,4.79479,4.79479,4.79359,4.79378,8000000.0
2008-06-02 06:25:00,4.79411,4.79449,4.79376,4.79436,9000000.0
2008-06-02 06:26:00,4.79398,4.79503,4.79389,4.79467,13000000.0
2008-06-02 06:27:00,4.79492,4.79492,4.79366,4.79404,15000000.0
2008-06-02 06:28:00,4.79498,4.79498,4.79341,4.79432,18000000.0
2008-06-02 06:29:00,4.79485,4.79545,4.79383,4.79383,16000000.0
2008-06-02 06:30:00,4.79552,4.79552,4.79521,4.79538,10000000.0
2008-06-02 06:31:00,4.79427,4.79495,4.79366,4.79381,13000000.0
2008-06-02 06:32:00,4.7949,4.79536,4.79423,4.79493,10000000.0
2008-06-02 06:33:00,4.79461,4.79556,4.79449,4.79543,10000000.0
2008-06-02 06:34:00,4.79559,4.79559,4.79418,4.79473,15000000.0
2008-06-02 06:35:00,4.79539,4.79539,4.79441,4.79516,13000000.0
2008-06-02 06:36:00,4.79559,4.79559,4.7935,4.79391,23000000.0
2008-06-02 06:37:00,4.7946,4.79467,4.79375,4.79421,11000000.0
2008-06-02 06:38:00,4.7942,4.7942,4.79376,4.79385,17000000.0
2008-06-02 06:39:00,4.79439,4.79495,4.79412,4.79445,8000000.0
2008-06-02 06:40:00,4.79385,4.79505,4.79349,4.79505,15000000.0
2008-06-02 06:41:00,4.79478,4.79526,4.79377,4.79456,15000000.0
2008-06-02 06:42:00,4.79539,4.79548,4.79424,4.79498,16000000.0
2008-06-02 06:43:00,4.79488,4.79576,4.79436,4.79436,12000000.0
2008-06-02 06:44:00,4.79573,4.79573,4.79427,4.79427,13000000.0
2008-06-02 06:45:00,4.79441,4.79475,4.79421,4.79467,14000000.0
2008-06-02 06:46:00,4.79434,4.79434,4.79388,4.79388,12000000.0
2008-06-02 06:47:00,4.79474,4.79479,4.79421,4.79421,11000000.0
2008-06-02 06:48:00,4.79408,4.79422,4.79392,4.79422,15000000.0
2008-06-02 06:49:00,4.79528,4.79528,4.79385,4.79465,17000000.0
2008-06-02 06:50:00,4.79443,4.79497,4.79383,4.79392,13000000.0
2008-06-02 06:51:00,4.79414,4.79414,4.79377,4.79377,8000000.0
2008-06-02 06:52:00,4.79377,4.79483,4.79377,4.794,14000000.0
2008-06-02 06:53:00,4.7945,4.79471,4.79387,4.79432,13000000.0
2008-06-02 06:54:00,4.79446,4.79446,4.79364,4.79436,8000000.0
2008-06-02 06:55:00,4.79384,4.79433,4.79344,4.79366,10000000.0
2008-06-02 06:56:00,4.79394,4.79394,4.79344,4.79391,11000000.0
2008-06-02 06:57:00,4.79391,4.79393,4.79338,4.79364,17000000.0
2008-06-02 06:58:00,4.7932,4.79389,4.7932,4.79388,12000000.0
2008-06-02 06:59:00,4.79428,4.7947,4.7938,4.79424,14000000.0
2008-06-02 07:00:00,4.79405,4.79472,4.79375,4.79425,11000000.0
2008-06-02 07:01:00,4.79462,4.79497,4.79405,4.79462,10000000.0
2008-06-02 07:02:00,4.79526,4.7957,4.79448,4.79464,14000000.0
2008-06-02 07:03:00,4.79603,4.79603,4.79471,4.79479,7000000.0
2008-06-02 07:04:00,4.79494,4.79627,4.79494,4.79541,16000000.0
2008-06-02 07:05:00,4.7957,4.79594,4.79503,4.79506,15000000.0
2008-06-02 07:06:00,4.79549,4.79632,4.79508,4.79508,16000000.0
2008-06-02 07:07:00,4.79546,4.79619,4.79491,4.79491,12000000.0
2008-06-02 07:08:00,4.79493,4.79604,4.79485,4.79554,8000000.0
2008-06-02 07:09:00,4.79598,4.79608,4.79518,4.79518,8000000.0
2008-06-02 07:10:00,4.79619,4.79627,4.79447,4.79497,16000000.0
2008-06-02 07:11:00,4.79455,4.79585,4.79443,4.7958,17000000.0
2008-06-02 07:12:00,4.79513,4.79587,4.79398,4.79587,20000000.0
2008-06-02 07:13:00,4.79485,4.7957,4.79437,4.79514,18000000.0
2008-06-02 07:14:00,4.79513,4.79554,4.79414,4.79439,11000000.0
2008-06-02 07:15:00,4.79491,4.79491,4.79358,4.79443,18000000.0
2008-06-02 07:16:00,4.7945,4.79539,4.79421,4.79539,18000000.0
2008-06-02 07:17:00,4.79411,4.79528,4.79411,4.79488,12000000.0
2008-06-02 07:18:00,4.79464,4.79553,4.79454,4.79547,18000000.0
2008-06-02 07:19:00,4.79592,4.79592,4.79451,4.79493,14000000.0
2008-06-02 07:20:00,4.79561,4.79561,4.79401,4.79401,18000000.0
2008-06-02 07:21:00,4.7958,4.7958,4.79437,4.79437,13000000.0
2008-06-02 07:22:00,4.795,4.79551,4.79445,4.79501,14000000.0
2008-06-02 07:23:00,4.79536,4.79558,4.79423,4.79476,15000000.0
2008-06-02 07:24:00,4.79502,4.79558,4.79443,4.79463,16000000.0
2008-06-02 07:25:00,4.79488,4.79527,4.79379,4.79474,15000000.0
2008-06-02 07:26:00,4.79464,4.79488,4.79388,4.79411,13000000.0
2008-06-02 07:27:00,4.79368,4.79455,4.79316,4.79361,12000000.0
2008-06-02 07:28:00,4.79493,4.79493,4.79375,4.79389,22000000.0
2008-06-02 07:29:00,4.79441,4.79454,4.79338,4.79352,16000000.0
2008-06-02 07:30:00,4.79454,4.79454,4.79329,4.79387,14000000.0
2008-06-02 07:31:00,4.79404,4.79559,4.79404,4.79531,13000000.0
2008-06-02 07:32:00,4.79517,4.79559,4.79472,4.79558,9000000.0
2008-06-02 07:33:00,4.7951,4.79549,4.7951,4.79543,7000000.0
2008-06-02 07:34:00,4.79396,4.79519,4.79396,4.79456,18000000.0
2008-06-02 07:35:00,4.79505,4.7951,4.79404,4.7945,9000000.0
2008-06-02 07:36:00,4.79382,4.79526,4.79382,4.79526,13000000.0
2008-06-02 07:37:00,4.79459,4.79508,4.79371,4.79463,11000000.0
2008-06-02 07:38:00,4.79445,4.79492,4.79423,4.79444,11000000.0
2008-06-02 07:39:00,4.79453,4.79526,4.79387,4.79462,19000000.0
2008-06-02 07:40:00,4.79575,4.79598,4.79449,4.79566,11000000.0
2008-06-02 07:41:00,4.79593,4.7966,4.79529,4.7966,7000000.0
2008-06-02 07:42:00,4.79645,4.79645,4.79506,4.79588,13000000.0
2008-06-02 07:43:00,4.79635,4.79936,4.79553,4.79553,14000000.0
2008-06-02 07:44:00,4.79659,4.79835,4.79643,4.79835,10000000.0
2008-06-02 07:45:00,4.79821,4.79959,4.79821,4.79865,8000000.0
2008-06-02 07:46:00,4.79885,4.80009,4.79883,4.79933,13000000.0
2008-06-02 07:47:00,4.80026,4.80026,4.79893,4.79929,15000000.0
2008-06-02 07:48:00,4.79839,4.79907,4.79702,4.79766,13000000.0
2008-06-02 07:49:00,4.79709,4.79856,4.79665,4.79856,10000000.0
2008-06-02 07:50:00,4.79768,4.79817,4.79627,4.7978,17000000.0
2008-06-02 07:51:00,4.79791,4.79862,4.79756,4.79789,16000000.0
2008-06-02 07:52:00,4.79808,4.79825,4.7965,4.7965,13000000.0
2008-06-02 07:53:00,4.79767,4.79767,4.79592,4.79592,10000000.0
2008-06-02 07:54:00,4.79692,4.79692,4.79492,4.79646,11000000.0
2008-06-02 07:55:00,4.79591,4.79647,4.79463,4.79537,12000000.0
2008-06-02 07:56:00,4.79565,4.79617,4.79448,4.79555,13000000.0
2008-06-02 07:57:00,4.7956,4.79603,4.7949,4.79563,8000000.0
2008-06-02 07:58:00,4.79662,4.79662,4.79481,4.79605,14000000.0
2008-06-02 07:59:00,4.79611,4.79611,4.79504,4.79532,15000000.0
2008-06-02 08:00:00,4.79683,4.79743,4.7961,4.79723,10000000.0
2008-06-02 08:01:00,4.79782,4.7985,4.7969,4.79755,13000000.0
2008-06-02 08:02:00,4.79791,4.79791,4.79647,4.79661,14000000.0
2008-06-02 08:03:00,4.79634,4.79801,4.79615,4.79801,12000000.0
2008-06-02 08:04:00,4.7974,4.79844,4.79679,4.79745,16000000.0
2008-06-02 08:05:00,4.79781,4.7987,4.79752,4.79769,14000000.0
2008-06-02 08:06:00,4.79758,4.79876,4.79713,4.79713,19000000.0
2008-06-02 08:07:00,4.79832,4.79832,4.79601,4.79672,19000000.0
2008-06-02 08:08:00,4.79739,4.79767,4.79668,4.79737,11000000.0
2008-06-02 08:09:00,4.7978,4.7978,4.79694,4.79737,10000000.0
2008-06-02 08:10:00,4.79813,4.79845,4.79711,4.79845,16000000.0
2008-06-02 08:11:00,4.79829,4.79836,4.79731,4.79835,9000000.0
2008-06-02 08:12:00,4.79704,4.798,4.79704,4.79782,10000000.0
2008-06-02 08:13:00,4.79746,4.79823,4.79677,4.79809,11000000.0
2008-06-02 08:14:00,4.79654,4.7984,4.79607,4.79792,12000000.0
2008-06-02 08:15:00,4.79728,4.79758,4.79624,4.79625,15000000.0
2008-06-02 08:16:00,4.79699,4.79788,4.79662,4.79662,14000000.0
2008-06-02 08:17:00,4.79699,4.79788,4.79686,4.79788,10000000.0
2008-06-02 08:18:00,4.79859,4.79861,4.79745,4.79764,9000000.0
2008-06-02 08:19:00,4.797,4.79805,4.79674,4.79759,11000000.0
2008-06-02 08:20:00,4.79755,4.7983,4.79717,4.79743,11000000.0
2008-06-02 08:21:00,4.79891,4.79972,4.79765,4.79951,20000000.0
2008-06-02 08:22:00,4.799,4.80001,4.7982,4.80001,8000000.0
2008-06-02 08:23:00,4.79901,4.79961,4.79756,4.79911,12000000.0
2008-06-02 08:24:00,4.79883,4.79929,4.79737,4.799,13000000.0
2008-06-02 08:25:00,4.79864,4.79928,4.79821,4.79825,12000000.0
2008-06-02 08:26:00,4.79948,4.80003,4.79843,4.80003,13000000.0
2008-06-02 08:27:00,4.79805,4.79948,4.79805,4.79903,11000000.0
2008-06-02 08:28:00,4.7992,4.79979,4.79836,4.79836,8000000.0
2008-06-02 08:29:00,4.7975,4.7989,4.7975,4.7981,12000000.0
2008-06-02 08:30:00,4.79834,4.79852,4.79724,4.79813,11000000.0
2008-06-02 08:31:00,4.79911,4.79927,4.79734,4.79896,10000000.0
2008-06-02 08:32:00,4.79878,4.79899,4.7972,4.79801,13000000.0
2008-06-02 08:33:00,4.79791,4.79878,4.79785,4.79878,11000000.0
2008-06-02 08:34:00,4.79976,4.79984,4.79781,4.79867,17000000.0
2008-06-02 08:35:00,4.7985,4.79962,4.7985,4.7989,11000000.0
2008-06-02 08:36:00,4.80026,4.80069,4.79953,4.80031,10000000.0
2008-06-02 08:37:00,4.80014,4.80123,4.80014,4.80123,9000000.0
2008-06-02 08:38:00,4.80039,4.80115,4.7998,4.80056,18000000.0
2008-06-02 08:39:00,4.80054,4.80067,4.79887,4.79887,8000000.0
2008-06-02 08:40:00,4.79957,4.79972,4.79866,4.79958,7000000.0
2008-06-02 08:41:00,4.7995,4.80003,4.79869,4.79968,16000000.0
2008-06-02 08:42:00,4.7984,4.80019,4.79826,4.79826,14000000.0
2008-06-02 08:43:00,4.79829,4.79929,4.79795,4.79929,12000000.0
2008-06-02 08:44:00,4.79833,4.79868,4.7975,4.79827,9000000.0
2008-06-02 08:45:00,4.79731,4.79867,4.79724,4.79845,18000000.0
2008-06-02 08:46:00,4.79896,4.79964,4.79766,4.79964,14000000.0
2008-06-02 08:47:00,4.7992,4.80018,4.79841,4.79845,18000000.0
2008-06-02 08:48:00,4.79957,4.80005,4.79878,4.79983,12000000.0
2008-06-02 08:49:00,4.799,4.79974,4.79829,4.79893,14000000.0
2008-06-02 08:50:00,4.7992,4.79951,4.79818,4.79948,16000000.0
2008-06-02 08:51:00,4.79992,4.79992,4.79822,4.79871,21000000.0
2008-06-02 08:52:00,4.79915,4.80032,4.79839,4.79971,20000000.0
2008-06-02 08:53:00,4.79835,4.79917,4.79813,4.79885,7000000.0
2008-06-02 08:54:00,4.79924,4.79955,4.79801,4.79955,17000000.0
2008-06-02 08:55:00,4.79833,4.79921,4.7977,4.79859,12000000.0
2008-06-02 08:56:00,4.79943,4.79943,4.79801,4.79849,17000000.0
2008-06-02 08:57:00,4.79886,4.79919,4.79705,4.79705,16000000.0
2008-06-02 08:58:00,4.79835,4.79835,4.79709,4.79766,12000000.0
2008-06-02 08:59:00,4.79773,4.79829,4.79647,4.79799,13000000.0
2008-06-02 09:00:00,4.79647,4.79781,4.79617,4.79719,17000000.0
2008-06-02 09:01:00,4.79627,4.79773,4.79627,4.7968,13000000.0
2008-06-02 09:02:00,4.79632,4.79716,4.79519,4.79651,8000000.0
2008-06-02 09:03:00,4.79509,4.79636,4.79424,4.79578,16000000.0
2008-06-02 09:04:00,4.79558,4.7963,4.79441,4.79441,8000000.0
2008-06-02 09:05:00,4.79546,4.79546,4.79344,4.79535,11000000.0
2008-06-02 09:06:00,4.79525,4.79525,4.79357,4.7947,10000000.0
2008-06-02 09:07:00,4.79347,4.79488,4.79347,4.79458,10000000.0
2008-06-02 09:08:00,4.79426,4.79554,4.79376,4.79503,19000000.0
2008-06-02 09:09:00,4.7937,4.79503,4.79353,4.79494,16000000.0
2008-06-02 09:10:00,4.79446,4.79617,4.79417,4.79602,8000000.0
2008-06-02 09:11:00,4.79663,4.79736,4.79574,4.79574,11000000.0
2008-06-02 09:12:00,4.79579,4.79751,4.79579,4.7967,16000000.0
2008-06-02 09:13:00,4.79779,4.79804,4.79644,4.79804,15000000.0
2008-06-02 09:14:00,4.79701,4.79838,4.79666,4.79838,17000000.0
2008-06-02 09:15:00,4.79714,4.79993,4.79714,4.79847,12000000.0
2008-06-02 09:16:00,4.79927,4.79927,4.79742,4.79807,14000000.0
2008-06-02 09:17:00,4.7984,4.79845,4.79768,4.79768,14000000.0
2008-06-02 09:18:00,4.79955,4.80122,4.79841,4.79959,18000000.0
2008-06-02 09:19:00,4.80121,4.80138,4.79942,4.80006,14000000.0
2008-06-02 09:20:00,4.7995,4.80003,4.79771,4.79927,18000000.0
2008-06-02 09:21:00,4.79869,4.79915,4.79768,4.799,17000000.0
2008-06-02 09:22:00,4.79688,4.79793,4.79601,4.79687,13000000.0
2008-06-02 09:23:00,4.79616,4.79781,4.7955,4.79599,12000000.0
2008-06-02 09:24:00,4.79597,4.79667,4.79516,4.79658,14000000.0
2008-06-02 09:25:00,4.79517,4.79641,4.79496,4.79627,9000000.0
2008-06-02 09:26:00,4.79634,4.79687,4.79493,4.79493,13000000.0
2008-06-02 09:27:00,4.79538,4.79691,4.79418,4.79548,13000000.0
2008-06-02 09:28:00,4.79358,4.79527,4.79358,4.79517,19000000.0
2008-06-02 09:29:00,4.79363,4.79544,4.79339,4.79499,14000000.0
2008-06-02 09:30:00,4.79468,4.79475,4.79298,4.79449,15000000.0
2008-06-02 09:31:00,4.79449,4.79454,4.79361,4.79424,11000000.0
2008-06-02 09:32:00,4.79327,4.7948,4.79298,4.79449,16000000.0
2008-06-02 09:33:00,4.79442,4.79458,4.7938,4.79406,9000000.0
2008-06-02 09:34:00,4.79432,4.79552,4.7942,4.79525,18000000.0
2008-06-02 09:35:00,4.79533,4.79533,4.79337,4.79508,14000000.0
2008-06-02 09:36:00,4.7942,4.79508,4.79343,4.7947,16000000.0
2008-06-02 09:37:00,4.7948,4.79557,4.79369,4.79486,20000000.0
2008-06-02 09:38:00,4.79492,4.79552,4.79403,4.79478,19000000.0
2008-06-02 09:39:00,4.7935,4.79494,4.7935,4.79491,16000000.0
2008-06-02 09:40:00,4.79414,4.79456,4.79229,4.79229,12000000.0
2008-06-02 09:41:00,4.79411,4.79563,4.79316,4.79527,18000000.0
2008-06-02 09:42:00,4.79497,4.79579,4.79366,4.79578,16000000.0
2008-06-02 09:43:00,4.79504,4.79616,4.79458,4.79542,15000000.0
2008-06-02 09:44:00,4.79613,4.79613,4.79429,4.79499,13000000.0
2008-06-02 09:45:00,4.79578,4.79578,4.79432,4.79524,13000000.0
2008-06-02 09:46:00,4.79348,4.7952,4.79348,4.79516,17000000.0
2008-06-02 09:47:00,4.7955,4.79641,4.79403,4.79582,13000000.0
2008-06-02 09:48:00,4.79673,4.7974,4.79541,4.79677,16000000.0
2008-06-02 09:49:00,4.7963,4.79701,4.79489,4.79676,17000000.0
2008-06-02 09:50:00,4.79563,4.79564,4.79358,4.79488,12000000.0
2008-06-02 09:51:00,4.79372,4.79542,4.79302,4.79542,16000000.0
2008-06-02 09:52:00,4.79523,4.79612,4.79457,4.79611,16000000.0
2008-06-02 09:53:00,4.79607,4.79647,4.79508,4.7961,15000000.0
2008-06-02 09:54:00,4.79445,4.79625,4.79438,4.79545,15000000.0
2008-06-02 09:55:00,4.79532,4.79532,4.79345,4.79417,15000000.0
2008-06-02 09:56:00,4.7937,4.79541,4.79331,4.79535,17000000.0
2008-06-02 09:57:00,4.79492,4.79533,4.79395,4.79516,12000000.0
2008-06-02 09:58:00,4.79448,4.79572,4.79429,4.79572,14000000.0
2008-06-02 09:59:00,4.79592,4.79682,4.79484,4.79682,10000000.0
2008-06-02 10:00:00,4.79666,4.79712,4.79544,4.79712,11000000.0
2008-06-02 10:01:00,4.79758,4.7977,4.79596,4.79729,24000000.0
2008-06-02 10:02:00,4.79681,4.79713,4.796,4.79659,14000000.0
2008-06-02 10:03:00,4.79659,4.79677,4.79482,4.79639,16000000.0
2008-06-02 10:04:00,4.79584,4.79633,4.79494,4.79625,10000000.0
2008-06-02 10:05:00,4.79624,4.79683,4.7956,4.79671,10000000.0
2008-06-02 10:06:00,4.79668,4.79719,4.79594,4.79664,9000000.0
2008-06-02 10:07:00,4.79647,4.79752,4.79647,4.79752,11000000.0
2008-06-02 10:08:00,4.79613,4.79767,4.79613,4.79731,9000000.0
2008-06-02 10:09:00,4.79687,4.79766,4.7965,4.79766,11000000.0
2008-06-02 10:10:00,4.79778,4.79806,4.79624,4.7963,15000000.0
2008-06-02 10:11:00,4.7973,4.79818,4.79652,4.79752,16000000.0
2008-06-02 10:12:00,4.79694,4.79809,4.79663,4.79701,19000000.0
2008-06-02 10:13:00,4.79625,4.79687,4.79557,4.79647,9000000.0
2008-06-02 10:14:00,4.79501,4.79588,4.79411,4.7948,11000000.0
2008-06-02 10:15:00,4.79508,4.79569,4.79429,4.7944,8000000.0
2008-06-02 10:16:00,4.795,4.79573,4.7939,4.79473,17000000.0
2008-06-02 10:17:00,4.79585,4.79585,4.79414,4.79577,16000000.0
2008-06-02 10:18:00,4.79414,4.7954,4.79414,4.79432,16000000.0
2008-06-02 10:19:00,4.79495,4.79532,4.7937,4.79398,17000000.0
2008-06-02 10:20:00,4.79565,4.79613,4.79455,4.79602,16000000.0
2008-06-02 10:21:00,4.79627,4.79635,4.79523,4.79635,7000000.0
2008-06-02 10:22:00,4.79609,4.79609,4.79462,4.79548,10000000.0
2008-06-02 10:23:00,4.79528,4.79573,4.79408,4.79573,14000000.0
2008-06-02 10:24:00,4.79588,4.79589,4.79505,4.79569,13000000.0
2008-06-02 10:25:00,4.79657,4.79728,4.79544,4.79692,12000000.0
2008-06-02 10:26:00,4.79685,4.79752,4.796,4.79679,11000000.0
2008-06-02 10:27:00,4.79844,4.7987,4.79699,4.79699,13000000.0
2008-06-02 10:28:00,4.79644,4.79787,4.79577,4.79733,13000000.0
2008-06-02 10:29:00,4.79643,4.79775,4.79643,4.79765,11000000.0
2008-06-02 10:30:00,4.79666,4.79723,4.79617,4.79637,9000000.0
2008-06-02 10:31:00,4.79686,4.79765,4.79607,4.79765,16000000.0
2008-06-02 10:32:00,4.79797,4.79863,4.79683,4.79861,9000000.0
2008-06-02 10:33:00,4.79885,4.79885,4.79698,4.79857,12000000.0
2008-06-02 10:34:00,4.79862,4.79862,4.79686,4.79741,11000000.0
2008-06-02 10:35:00,4.79721,4.79782,4.79558,4.79723,17000000.0
2008-06-02 10:36:00,4.79692,4.79731,4.79628,4.7968,10000000.0
2008-06-02 10:37:00,4.79796,4.79796,4.79649,4.7973,15000000.0
2008-06-02 10:38:00,4.79835,4.79835,4.79616,4.79616,17000000.0
2008-06-02 10:39:00,4.79675,4.79715,4.79549,4.79549,13000000.0
2008-06-02 10:40:00,4.79692,4.79692,4.79564,4.79644,10000000.0
2008-06-02 10:41:00,4.79631,4.79662,4.79409,4.79569,15000000.0
2008-06-02 10:42:00,4.79539,4.79542,4.79334,4.79334,12000000.0
2008-06-02 10:43:00,4.79372,4.79501,4.79237,4.79341,13000000.0
2008-06-02 10:44:00,4.79277,4.79277,4.78947,4.79083,12000000.0
2008-06-02 10:45:00,4.78952,4.7906,4.78847,4.78906,13000000.0
2008-06-02 10:46:00,4.79033,4.79033,4.78841,4.78939,13000000.0
2008-06-02 10:47:00,4.78887,4.78953,4.78783,4.78953,7000000.0
2008-06-02 10:48:00,4.78942,4.79066,4.78861,4.78987,12000000.0
2008-06-02 10:49:00,4.78859,4.78992,4.78839,4.78992,10000000.0
2008-06-02 10:50:00,4.78923,4.78964,4.78774,4.78962,14000000.0
2008-06-02 10:51:00,4.78902,4.78902,4.78655,4.78655,11000000.0
2008-06-02 10:52:00,4.78853,4.78853,4.78654,4.78852,20000000.0
2008-06-02 10:53:00,4.78866,4.78909,4.78778,4.78909,9000000.0
2008-06-02 10:54:00,4.78904,4.78904,4.78737,4.7884,18000000.0
2008-06-02 10:55:00,4.78894,4.78994,4.78848,4.78994,10000000.0
2008-06-02 10:56:00,4.78884,4.78884,4.78732,4.78798,11000000.0
2008-06-02 10:57:00,4.78733,4.78892,4.78714,4.78892,8000000.0
2008-06-02 10:58:00,4.78825,4.78909,4.7873,4.7873,10000000.0
2008-06-02 10:59:00,4.78791,4.78791,4.78687,4.78756,10000000.0
2008-06-02 11:00:00,4.78702,4.78806,4.78599,4.78659,15000000.0
2008-06-02 11:01:00,4.78774,4.78774,4.78468,4.78489,12000000.0
2008-06-02 11:02:00,4.78545,4.78635,4.78449,4.78554,8000000.0
2008-06-02 11:03:00,4.78633,4.78779,4.78573,4.78779,11000000.0
2008-06-02 11:04:00,4.78782,4.78782,4.78572,4.78633,15000000.0
2008-06-02 11:05:00,4.78681,4.78731,4.78608,4.78682,17000000.0
2008-06-02 11:06:00,4.78758,4.78758,4.78597,4.78745,12000000.0
2008-06-02 11:07:00,4.78743,4.78756,4.78643,4.78747,11000000.0
2008-06-02 11:08:00,4.78763,4.78765,4.7856,4.78615,22000000.0
2008-06-02 11:09:00,4.78749,4.78825,4.78699,4.78825,9000000.0
2008-06-02 11:10:00,4.78678,4.78838,4.78678,4.78773,16000000.0
2008-06-02 11:11:00,4.78734,4.78921,4.78734,4.78921,7000000.0
2008-06-02 11:12:00,4.78733,4.78905,4.78725,4.78831,15000000.0
2008-06-02 11:13:00,4.78888,4.78918,4.78828,4.78907,11000000.0
2008-06-02 11:14:00,4.78967,4.79009,4.78826,4.78957,18000000.0
2008-06-02 11:15:00,4.78899,4.78964,4.78803,4.78938,11000000.0
2008-06-02 11:16:00,4.78965,4.78993,4.78818,4.78993,13000000.0
2008-06-02 11:17:00,4.79007,4.79136,4.789,4.79077,13000000.0
2008-06-02 11:18:00,4.79121,4.79121,4.78953,4.78965,9000000.0
2008-06-02 11:19:00,4.79081,4.79138,4.79017,4.79054,17000000.0
2008-06-02 11:20:00,4.79161,4.79167,4.79044,4.79102,14000000.0
2008-06-02 11:21:00,4.79148,4.79171,4.79055,4.79139,14000000.0
2008-06-02 11:22:00,4.79135,4.79171,4.78994,4.78994,22000000.0
2008-06-02 11:23:00,4.79067,4.79162,4.79016,4.79162,8000000.0
2008-06-02 11:24:00,4.79214,4.79214,4.79071,4.79078,18000000.0
2008-06-02 11:25:00,4.79184,4.79184,4.79039,4.79126,9000000.0
2008-06-02 11:26:00,4.78964,4.79146,4.78959,4.79121,15000000.0
2008-06-02 11:27:00,4.79095,4.79159,4.79037,4.7913,10000000.0
2008-06-02 11:28:00,4.79131,4.79131,4.78957,4.79089,13000000.0
2008-06-02 11:29:00,4.79087,4.79118,4.78919,4.79118,17000000.0
2008-06-02 11:30:00,4.79092,4.7913,4.78959,4.79101,13000000.0
2008-06-02 11:31:00,4.79118,4.7917,4.78923,4.79032,12000000.0
2008-06-02 11:32:00,4.79042,4.79164,4.78939,4.79164,20000000.0
2008-06-02 11:33:00,4.79041,4.79185,4.78974,4.79142,16000000.0
2008-06-02 11:34:00,4.79139,4.79244,4.79036,4.79244,13000000.0
2008-06-02 11:35:00,4.79216,4.79262,4.79029,4.79262,14000000.0
2008-06-02 11:36:00,4.7913,4.79164,4.79007,4.79007,11000000.0
2008-06-02 11:37:00,4.79077,4.79157,4.78994,4.79097,16000000.0
2008-06-02 11:38:00,4.79116,4.79151,4.78997,4.78997,8000000.0
2008-06-02 11:39:00,4.79132,4.79132,4.78935,4.78935,11000000.0
2008-06-02 11:40:00,4.79135,4.79135,4.78969,4.79027,12000000.0
2008-06-02 11:41:00,4.79093,4.7917,4.79021,4.79081,10000000.0
2008-06-02 11:42:00,4.79081,4.79116,4.78992,4.79116,10000000.0
2008-06-02 11:43:00,4.7912,4.79125,4.78949,4.7904,17000000.0
2008-06-02 11:44:00,4.79021,4.79119,4.78954,4.79025,15000000.0
2008-06-02 11:45:00,4.79102,4.79173,4.78976,4.79173,16000000.0
2008-06-02 11:46:00,4.7912,4.7912,4.78871,4.78871,7000000.0
2008-06-02 11:47:00,4.79028,4.7907,4.7887,4.78882,16000000.0
2008-06-02 11:48:00,4.78964,4.78968,4.78805,4.7896,13000000.0
2008-06-02 11:49:00,4.78955,4.78981,4.78796,4.78981,10000000.0
2008-06-02 11:50:00,4.78934,4.78995,4.78848,4.7886,12000000.0
2008-06-02 11:51:00,4.78928,4.7904,4.78846,4.78885,14000000.0
2008-06-02 11:52:00,4.79065,4.79065,4.78883,4.79063,18000000.0
2008-06-02 11:53:00,4.7904,4.7904,4.78878,4.78979,16000000.0
2008-06-02 11:54:00,4.78944,4.79064,4.78903,4.78903,8000000.0
2008-06-02 11:55:00,4.78956,4.79026,4.78909,4.79026,8000000.0
2008-06-02 11:56:00,4.79054,4.7907,4.78937,4.79044,8000000.0
2008-06-02 11:57:00,4.78998,4.79054,4.78947,4.78993,11000000.0
2008-06-02 11:58:00,4.78884,4.79094,4.78884,4.79032,14000000.0
2008-06-02 11:59:00,4.79048,4.79048,4.78866,4.78979,11000000.0
2008-06-02 12:00:00,4.7891,4.78946,4.78795,4.78808,15000000.0
2008-06-02 12:01:00,4.78914,4.79011,4.78858,4.78958,13000000.0
2008-06-02 12:02:00,4.79062,4.79062,4.78897,4.78996,15000000.0
2008-06-02 12:03:00,4.79041,4.79063,4.7887,4.7887,11000000.0
2008-06-02 12:04:00,4.78952,4.78967,4.7885,4.7885,9000000.0
2008-06-02 12:05:00,4.78769,4.78933,4.78729,4.789,9000000.0
2008-06-02 12:06:00,4.78796,4.78896,4.78722,4.78724,15000000.0
2008-06-02 12:07:00,4.78922,4.78931,4.78754,4.7893,11000000.0
2008-06-02 12:08:00,4.78781,4.789,4.78732,4.789,8000000.0
2008-06-02 12:09:00,4.78863,4.78865,4.78693,4.78775,18000000.0
2008-06-02 12:10:00,4.78694,4.78776,4.78642,4.7866,14000000.0
2008-06-02 12:11:00,4.78738,4.7879,4.78677,4.78774,9000000.0
2008-06-02 12:12:00,4.78808,4.78829,4.78682,4.78793,18000000.0
2008-06-02 12:13:00,4.78638,4.78835,4.78637,4.78644,12000000.0
2008-06-02 12:14:00,4.78731,4.78872,4.78643,4.78872,10000000.0
2008-06-02 12:15:00,4.78856,4.78966,4.78759,4.78938,8000000.0
2008-06-02 12:16:00,4.78857,4.7898,4.78857,4.78917,14000000.0
2008-06-02 12:17:00,4.79017,4.79047,4.78896,4.78958,13000000.0
2008-06-02 12:18:00,4.78893,4.79002,4.78877,4.78958,10000000.0
2008-06-02 12:19:00,4.78976,4.79076,4.78914,4.79076,11000000.0
2008-06-02 12:20:00,4.79099,4.79157,4.78995,4.79143,8000000.0
2008-06-02 12:21:00,4.79116,4.79239,4.79085,4.79187,20000000.0
2008-06-02 12:22:00,4.79312,4.79388,4.79237,4.7935,14000000.0
2008-06-02 12:23:00,4.79328,4.79349,4.79236,4.79255,11000000.0
2008-06-02 12:24:00,4.79317,4.79317,4.79166,4.79255,17000000.0
2008-06-02 12:25:00,4.79308,4.79317,4.7924,4.7926,12000000.0
2008-06-02 12:26:00,4.79239,4.79342,4.79221,4.79342,7000000.0
2008-06-02 12:27:00,4.7944,4.79465,4.79337,4.79389,7000000.0
2008-06-02 12:28:00,4.79451,4.79466,4.79343,4.79384,19000000.0
2008-06-02 12:29:00,4.7931,4.79411,4.79284,4.79382,12000000.0
2008-06-02 12:30:00,4.79409,4.79412,4.79265,4.79277,10000000.0
2008-06-02 12:31:00,4.79408,4.79408,4.79249,4.79386,12000000.0
2008-06-02 12:32:00,4.79353,4.79448,4.79303,4.79417,12000000.0
2008-06-02 12:33:00,4.79434,4.79434,4.79178,4.79301,15000000.0
2008-06-02 12:34:00,4.79171,4.79303,4.79171,4.79181,12000000.0
2008-06-02 12:35:00,4.79317,4.79317,4.79159,4.79272,12000000.0
2008-06-02 12:36:00,4.79143,4.79443,4.79143,4.79342,15000000.0
2008-06-02 12:37:00,4.79462,4.79462,4.79263,4.79331,8000000.0
2008-06-02 12:38:00,4.79315,4.79322,4.79193,4.79202,15000000.0
2008-06-02 12:39:00,4.79315,4.79346,4.79204,4.79286,14000000.0
2008-06-02 12:40:00,4.79312,4.79328,4.79168,4.79328,18000000.0
2008-06-02 12:41:00,4.79156,4.79381,4.79156,4.79367,11000000.0
2008-06-02 12:42:00,4.79323,4.79426,4.79226,4.79255,17000000.0
2008-06-02 12:43:00,4.79423,4.79446,4.79354,4.79415,11000000.0
2008-06-02 12:44:00,4.7943,4.79564,4.7935,4.7945,13000000.0
2008-06-02 12:45:00,4.79423,4.79615,4.79423,4.79555,10000000.0
2008-06-02 12:46:00,4.79557,4.79558,4.79429,4.79536,20000000.0
2008-06-02 12:47:00,4.79408,4.79546,4.79388,4.79445,10000000.0
2008-06-02 12:48:00,4.79372,4.79543,4.79372,4.79538,10000000.0
2008-06-02 12:49:00,4.79546,4.79573,4.79439,4.79454,15000000.0
2008-06-02 12:50:00,4.79557,4.79599,4.79408,4.79414,14000000.0
2008-06-02 12:51:00,4.79441,4.79581,4.7934,4.7934,14000000.0
2008-06-02 12:52:00,4.794,4.79452,4.79358,4.7945,9000000.0
2008-06-02 12:53:00,4.79464,4.79479,4.7939,4.79459,9000000.0
2008-06-02 12:54:00,4.79364,4.7945,4.7931,4.7945,20000000.0
2008-06-02 12:55:00,4.79306,4.79467,4.79306,4.79467,12000000.0
2008-06-02 12:56:00,4.79433,4.79433,4.79301,4.79301,7000000.0
2008-06-02 12:57:00,4.79332,4.79414,4.79252,4.79403,13000000.0
2008-06-02 12:58:00,4.79282,4.79341,4.79179,4.79179,16000000.0
2008-06-02 12:59:00,4.79171,4.79384,4.79171,4.79372,14000000.0
2008-06-02 13:00:00,4.79468,4.79492,4.79317,4.7942,12000000.0
2008-06-02 13:01:00,4.79462,4.79563,4.79393,4.79505,17000000.0
2008-06-02 13:02:00,4.79494,4.79534,4.79402,4.79485,10000000.0
2008-06-02 13:03:00,4.7937,4.79525,4.7937,4.79461,22000000.0
2008-06-02 13:04:00,4.79451,4.79578,4.7939,4.79557,20000000.0
2008-06-02 13:05:00,4.7951,4.79619,4.79412,4.79493,14000000.0
2008-06-02 13:06:00,4.79618,4.79618,4.79461,4.79569,17000000.0
2008-06-02 13:07:00,4.79568,4.79758,4.79501,4.79666,22000000.0
2008-06-02 13:08:00,4.79692,4.79871,4.79674,4.79786,12000000.0
2008-06-02 13:09:00,4.79761,4.79839,4.7966,4.79794,12000000.0
2008-06-02 13:10:00,4.79817,4.79859,4.79711,4.79711,20000000.0
2008-06-02 13:11:00,4.7969,4.79828,4.79577,4.79711,12000000.0
2008-06-02 13:12:00,4.79574,4.79753,4.79556,4.79731,16000000.0
2008-06-02 13:13:00,4.79626,4.79734,4.79626,4.79645,14000000.0
2008-06-02 13:14:00,4.79627,4.79675,4.79531,4.79675,17000000.0
2008-06-02 13:15:00,4.79612,4.79634,4.79508,4.79543,7000000.0
2008-06-02 13:16:00,4.79662,4.79725,4.79554,4.79611,9000000.0
2008-06-02 13:17:00,4.79628,4.79676,4.7953,4.7953,15000000.0
2008-06-02 13:18:00,4.79598,4.79654,4.79517,4.79626,17000000.0
2008-06-02 13:19:00,4.79676,4.79676,4.79532,4.79649,15000000.0
2008-06-02 13:20:00,4.79678,4.7973,4.79566,4.79703,12000000.0
2008-06-02 13:21:00,4.79638,4.79699,4.79547,4.79688,24000000.0
2008-06-02 13:22:00,4.79723,4.79723,4.79558,4.79699,12000000.0
2008-06-02 13:23:00,4.7944,4.79604,4.79377,4.79474,12000000.0
2008-06-02 13:24:00,4.79395,4.7956,4.79354,4.7956,18000000.0
2008-06-02 13:25:00,4.79622,4.79648,4.79476,4.79647,12000000.0
2008-06-02 13:26:00,4.79544,4.79699,4.79544,4.7966,12000000.0
2008-06-02 13:27:00,4.79601,4.79687,4.79598,4.79686,9000000.0
2008-06-02 13:28:00,4.79686,4.79735,4.79577,4.796,15000000.0
2008-06-02 13:29:00,4.79737,4.79819,4.79628,4.79753,14000000.0
2008-06-02 13:30:00,4.79687,4.79789,4.79629,4.79746,11000000.0
2008-06-02 13:31:00,4.79764,4.79776,4.79608,4.79705,11000000.0
2008-06-02 13:32:00,4.79772,4.79772,4.79677,4.79686,8000000.0
2008-06-02 13:33:00,4.79873,4.79873,4.79668,4.79668,14000000.0
2008-06-02 13:34:00,4.79733,4.79802,4.7964,4.79802,11000000.0
2008-06-02 13:35:00,4.79744,4.79764,4.79621,4.79764,16000000.0
2008-06-02 13:36:00,4.79666,4.79691,4.79574,4.79634,8000000.0
2008-06-02 13:37:00,4.79699,4.79699,4.79484,4.79603,17000000.0
2008-06-02 13:38:00,4.79523,4.79786,4.79523,4.79659,14000000.0
2008-06-02 13:39:00,4.79685,4.79708,4.79519,4.79519,10000000.0
2008-06-02 13:40:00,4.79654,4.7969,4.79582,4.79609,8000000.0
2008-06-02 13:41:00,4.79658,4.79705,4.79573,4.79573,11000000.0
2008-06-02 13:42:00,4.79597,4.79691,4.79542,4.79566,14000000.0
2008-06-02 13:43:00,4.79706,4.79706,4.79537,4.79537,11000000.0
2008-06-02 13:44:00,4.79748,4.79748,4.79515,4.79714,11000000.0
2008-06-02 13:45:00,4.79727,4.79801,4.79628,4.79749,14000000.0
2008-06-02 13:46:00,4.7965,4.79738,4.79625,4.79671,11000000.0
2008-06-02 13:47:00,4.79751,4.79774,4.79658,4.79658,13000000.0
2008-06-02 13:48:00,4.79633,4.79698,4.79543,4.79629,14000000.0
2008-06-02 13:49:00,4.79594,4.7967,4.79512,4.79512,12000000.0
2008-06-02 13:50:00,4.79544,4.79613,4.79451,4.79607,16000000.0
2008-06-02 13:51:00,4.7955,4.79735,4.79486,4.79667,14000000.0
2008-06-02 13:52:00,4.79661,4.79882,4.79661,4.79745,10000000.0
2008-06-02 13:53:00,4.79852,4.79923,4.79799,4.79799,10000000.0
2008-06-02 13:54:00,4.79847,4.79847,4.79719,4.79719,8000000.0
2008-06-02 13:55:00,4.79695,4.79837,4.79684,4.79811,13000000.0
2008-06-02 13:56:00,4.79807,4.79921,4.7975,4.79921,17000000.0
2008-06-02 13:57:00,4.79944,4.80146,4.79874,4.80146,13000000.0
2008-06-02 13:58:00,4.79992,4.80156,4.79987,4.80156,7000000.0
2008-06-02 13:59:00,4.80084,4.80131,4.80018,4.80131,9000000.0
2008-06-02 14:00:00,4.80078,4.80123,4.80023,4.80114,7000000.0
2008-06-02 14:01:00,4.79984,4.80037,4.7992,4.80034,11000000.0
2008-06-02 14:02:00,4.80004,4.80067,4.79913,4.80067,19000000.0
2008-06-02 14:03:00,4.79952,4.8006,4.79909,4.79987,13000000.0
2008-06-02 14:04:00,4.80011,4.80061,4.79904,4.79998,22000000.0
2008-06-02 14:05:00,4.79977,4.79997,4.79849,4.7996,17000000.0
2008-06-02 14:06:00,4.80016,4.80085,4.79929,4.79975,11000000.0
2008-06-02 14:07:00,4.80006,4.80059,4.79982,4.80059,9000000.0
2008-06-02 14:08:00,4.80038,4.80038,4.79899,4.79979,11000000.0
2008-06-02 14:09:00,4.79859,4.80024,4.79836,4.79958,12000000.0
2008-06-02 14:10:00,4.79823,4.80079,4.79823,4.79967,13000000.0
2008-06-02 14:11:00,4.79993,4.80042,4.79887,4.79958,14000000.0
2008-06-02 14:12:00,4.80001,4.80047,4.79935,4.80047,11000000.0
2008-06-02 14:13:00,4.79972,4.80005,4.7991,4.79963,11000000.0
2008-06-02 14:14:00,4.79952,4.80044,4.79901,4.80036,7000000.0
2008-06-02 14:15:00,4.79972,4.80027,4.79862,4.79964,14000000.0
2008-06-02 14:16:00,4.79933,4.80038,4.79865,4.80038,13000000.0
2008-06-02 14:17:00,4.80041,4.80041,4.7983,4.79878,22000000.0
2008-06-02 14:18:00,4.79879,4.801,4.79879,4.801,15000000.0
2008-06-02 14:19:00,4.80095,4.80164,4.7998,4.80078,12000000.0
2008-06-02 14:20:00,4.80188,4.80234,4.80123,4.80206,7000000.0
2008-06-02 14:21:00,4.80302,4.80302,4.80174,4.80177,13000000.0
2008-06-02 14:22:00,4.80271,4.80336,4.802,4.80264,8000000.0
2008-06-02 14:23:00,4.80383,4.80469,4.8024,4.8024,11000000.0
2008-06-02 14:24:00,4.80207,4.80321,4.80199,4.80301,13000000.0
2008-06-02 14:25:00,4.80273,4.80345,4.80214,4.80333,15000000.0
2008-06-02 14:26:00,4.80198,4.80258,4.80139,4.80207,8000000.0
2008-06-02 14:27:00,4.80199,4.80283,4.80134,4.80283,10000000.0
2008-06-02 14:28:00,4.80152,4.80225,4.80122,4.80195,11000000.0
2008-06-02 14:29:00,4.80203,4.80279,4.80117,4.80279,21000000.0
2008-06-02 14:30:00,4.80326,4.80326,4.80057,4.80211,11000000.0
2008-06-02 14:31:00,4.80296,4.80296,4.80024,4.80172,17000000.0
2008-06-02 14:32:00,4.8011,4.80141,4.80028,4.80105,15000000.0
2008-06-02 14:33:00,4.80182,4.80182,4.79967,4.80094,8000000.0
2008-06-02 14:34:00,4.80087,4.80172,4.80034,4.80172,9000000.0
2008-06-02 14:35:00,4.80048,4.80275,4.80048,4.80275,11000000.0
2008-06-02 14:36:00,4.80303,4.80375,4.80187,4.80352,15000000.0
2008-06-02 14:37:00,4.80383,4.80464,4.80287,4.80464,8000000.0
2008-06-02 14:38:00,4.80325,4.80554,4.80325,4.80554,10000000.0
2008-06-02 14:39:00,4.80573,4.80573,4.80362,4.80461,19000000.0
2008-06-02 14:40:00,4.80356,4.80462,4.80356,4.80459,15000000.0
2008-06-02 14:41:00,4.804,4.80456,4.80329,4.80397,15000000.0
2008-06-02 14:42:00,4.80452,4.80459,4.80296,4.80417,17000000.0
2008-06-02 14:43:00,4.8033,4.8043,4.80203,4.8032,15000000.0
2008-06-02 14:44:00,4.80152,4.80274,4.80131,4.80181,15000000.0
2008-06-02 14:45:00,4.80278,4.80291,4.80162,4.80291,9000000.0
2008-06-02 14:46:00,4.8022,4.8022,4.80096,4.80168,11000000.0
2008-06-02 14:47:00,4.80066,4.80226,4.80053,4.80226,12000000.0
2008-06-02 14:48:00,4.80141,4.80315,4.80141,4.80271,12000000.0
2008-06-02 14:49:00,4.80152,4.80379,4.80152,4.80314,12000000.0
2008-06-02 14:50:00,4.80292,4.80383,4.80227,4.80303,15000000.0
2008-06-02 14:51:00,4.80242,4.8036,4.80203,4.80256,10000000.0
2008-06-02 14:52:00,4.80351,4.80351,4.80205,4.80214,13000000.0
2008-06-02 14:53:00,4.80287,4.80359,4.80135,4.80135,13000000.0
2008-06-02 14:54:00,4.80203,4.80247,4.80134,4.80247,9000000.0
2008-06-02 14:55:00,4.80186,4.80402,4.80186,4.80391,16000000.0
2008-06-02 14:56:00,4.80377,4.80461,4.80308,4.80387,15000000.0
2008-06-02 14:57:00,4.80294,4.80436,4.80294,4.80436,15000000.0
2008-06-02 14:58:00,4.80397,4.80427,4.80325,4.80424,11000000.0
2008-06-02 14:59:00,4.80471,4.80471,4.80304,4.80304,14000000.0
2008-06-02 15:00:00,4.8032,4.80401,4.80226,4.80294,18000000.0
2008-06-02 15:01:00,4.80477,4.8061,4.80339,4.80521,12000000.0
2008-06-02 15:02:00,4.80579,4.80612,4.80449,4.80479,7000000.0
2008-06-02 15:03:00,4.80536,4.80574,4.80423,4.80486,18000000.0
2008-06-02 15:04:00,4.80468,4.80551,4.80465,4.80475,21000000.0
2008-06-02 15:05:00,4.80585,4.80585,4.80421,4.80533,13000000.0
2008-06-02 15:06:00,4.80488,4.80557,4.80415,4.80548,14000000.0
2008-06-02 15:07:00,4.80539,4.80539,4.80389,4.80492,22000000.0
2008-06-02 15:08:00,4.80405,4.80498,4.80373,4.80373,10000000.0
2008-06-02 15:09:00,4.80414,4.80509,4.80377,4.80489,9000000.0
2008-06-02 15:10:00,4.80571,4.80781,4.80571,4.80781,14000000.0
2008-06-02 15:11:00,4.80684,4.80923,4.80684,4.8073,12000000.0
2008-06-02 15:12:00,4.8081,4.8089,4.80629,4.80629,13000000.0
2008-06-02 15:13:00,4.80675,4.80757,4.80596,4.80757,12000000.0
2008-06-02 15:14:00,4.80664,4.8075,4.80628,4.80645,10000000.0
2008-06-02 15:15:00,4.80704,4.8078,4.80628,4.80776,16000000.0
2008-06-02 15:16:00,4.80729,4.80729,4.80575,4.8065,15000000.0
2008-06-02 15:17:00,4.80531,4.80706,4.80497,4.80624,14000000.0
2008-06-02 15:18:00,4.80598,4.80602,4.80455,4.80538,12000000.0
2008-06-02 15:19:00,4.80637,4.80674,4.80516,4.80598,11000000.0
2008-06-02 15:20:00,4.8074,4.80776,4.80494,4.80646,14000000.0
2008-06-02 15:21:00,4.80671,4.80711,4.8054,4.80583,14000000.0
2008-06-02 15:22:00,4.80655,4.80678,4.80606,4.80609,10000000.0
2008-06-02 15:23:00,4.80547,4.80681,4.80506,4.80506,11000000.0
2008-06-02 15:24:00,4.80671,4.80686,4.8055,4.80598,10000000.0
2008-06-02 15:25:00,4.80512,4.80612,4.80385,4.80385,16000000.0
2008-06-02 15:26:00,4.80459,4.80533,4.80313,4.80313,15000000.0
2008-06-02 15:27:00,4.80348,4.80473,4.80325,4.80473,10000000.0
2008-06-02 15:28:00,4.80479,4.80489,4.80391,4.80444,11000000.0
2008-06-02 15:29:00,4.8048,4.80555,4.80407,4.80435,19000000.0
2008-06-02 15:30:00,4.80412,4.80493,4.80412,4.80448,10000000.0
2008-06-02 15:31:00,4.80368,4.80556,4.80284,4.80541,14000000.0
2008-06-02 15:32:00,4.80389,4.80525,4.8038,4.804,12000000.0
2008-06-02 15:33:00,4.80395,4.80506,4.80388,4.80458,20000000.0
2008-06-02 15:34:00,4.80413,4.80521,4.80335,4.80404,12000000.0
2008-06-02 15:35:00,4.8049,4.80545,4.80369,4.80387,12000000.0
2008-06-02 15:36:00,4.80467,4.80515,4.80391,4.80515,10000000.0
2008-06-02 15:37:00,4.80388,4.80505,4.80344,4.80505,10000000.0
2008-06-02 15:38:00,4.80466,4.80466,4.803,4.80374,13000000.0
2008-06-02 15:39:00,4.80445,4.80484,4.80371,4.80462,7000000.0
2008-06-02 15:40:00,4.80368,4.80419,4.80273,4.80273,10000000.0
2008-06-02 15:41:00,4.80232,4.80403,4.80232,4.8035,9000000.0
2008-06-02 15:42:00,4.80321,4.80435,4.8029,4.80383,13000000.0
2008-06-02 15:43:00,4.80396,4.80439,4.80278,4.80343,16000000.0
2008-06-02 15:44:00,4.80422,4.80422,4.80307,4.80349,14000000.0
2008-06-02 15:45:00,4.80261,4.80363,4.80236,4.80318,15000000.0
2008-06-02 15:46:00,4.80278,4.80334,4.80214,4.80263,13000000.0
2008-06-02 15:47:00,4.80308,4.80308,4.80207,4.80265,9000000.0
2008-06-02 15:48:00,4.80132,4.80254,4.80022,4.80229,21000000.0
2008-06-02 15:49:00,4.80199,4.80282,4.80125,4.8022,23000000.0
2008-06-02 15:50:00,4.80222,4.80269,4.80078,4.80145,12000000.0
2008-06-02 15:51:00,4.80178,4.80233,4.80052,4.80224,19000000.0
2008-06-02 15:52:00,4.80093,4.80207,4.80075,4.80075,15000000.0
2008-06-02 15:53:00,4.8009,4.80224,4.80055,4.8016,14000000.0
2008-06-02 15:54:00,4.80225,4.80235,4.80144,4.80216,15000000.0
2008-06-02 15:55:00,4.80227,4.80291,4.80165,4.80201,12000000.0
2008-06-02 15:56:00,4.8012,4.8029,4.80107,4.8029,18000000.0
2008-06-02 15:57:00,4.8019,4.80273,4.80098,4.80098,10000000.0
2008-06-02 15:58:00,4.8006,4.80256,4.8006,4.80082,22000000.0
2008-06-02 15:59:00,4.80192,4.80192,4.80016,4.80109,12000000.0
2008-06-02 16:00:00,4.80282,4.80659,4.80217,4.80484,12000000.0
2008-06-02 16:01:00,4.80622,4.80735,4.80527,4.80685,12000000.0
2008-06-02 16:02:00,4.80795,4.80926,4.80666,4.80853,13000000.0
2008-06-02 16:03:00,4.80911,4.80911,4.80674,4.80841,13000000.0
2008-06-02 16:04:00,4.80757,4.80768,4.80583,4.80635,11000000.0
2008-06-02 16:05:00,4.8069,4.8069,4.80456,4.80566,9000000.0
2008-06-02 16:06:00,4.80477,4.80675,4.80399,4.80675,14000000.0
2008-06-02 16:07:00,4.80654,4.80674,4.80428,4.80512,15000000.0
2008-06-02 16:08:00,4.80463,4.8054,4.80316,4.80497,15000000.0
2008-06-02 16:09:00,4.80351,4.80497,4.80274,4.80457,17000000.0
2008-06-02 16:10:00,4.80374,4.80434,4.80269,4.80282,14000000.0
2008-06-02 16:11:00,4.80354,4.80476,4.8011,4.8011,9000000.0
2008-06-02 16:12:00,4.80158,4.80302,4.80136,4.80192,15000000.0
2008-06-02 16:13:00,4.80186,4.8028,4.80134,4.80259,14000000.0
2008-06-02 16:14:00,4.80177,4.80177,4.80052,4.80121,12000000.0
2008-06-02 16:15:00,4.8012,4.8012,4.79892,4.80078,14000000.0
2008-06-02 16:16:00,4.8011,4.8017,4.80013,4.80154,13000000.0
2008-06-02 16:17:00,4.79989,4.80106,4.79989,4.80053,18000000.0
2008-06-02 16:18:00,4.8017,4.80184,4.79981,4.80093,13000000.0
2008-06-02 16:19:00,4.80017,4.80097,4.79975,4.79983,8000000.0
2008-06-02 16:20:00,4.80004,4.80144,4.79998,4.80015,13000000.0
2008-06-02 16:21:00,4.80177,4.80177,4.80041,4.80168,12000000.0
2008-06-02 16:22:00,4.79992,4.80114,4.79965,4.80109,11000000.0
2008-06-02 16:23:00,4.79971,4.80026,4.79759,4.79928,14000000.0
2008-06-02 16:24:00,4.79911,4.79923,4.79744,4.79923,15000000.0
2008-06-02 16:25:00,4.79803,4.79891,4.79728,4.79891,11000000.0
2008-06-02 16:26:00,4.79808,4.79866,4.79714,4.79748,8000000.0
2008-06-02 16:27:00,4.79755,4.79794,4.7966,4.79744,10000000.0
2008-06-02 16:28:00,4.79592,4.79741,4.79557,4.79685,15000000.0
2008-06-02 16:29:00,4.79642,4.79742,4.79609,4.79635,7000000.0
2008-06-02 16:30:00,4.79673,4.79783,4.79625,4.79625,16000000.0
2008-06-02 16:31:00,4.79718,4.79814,4.79666,4.7971,14000000.0
2008-06-02 16:32:00,4.79724,4.7973,4.79618,4.79675,7000000.0
2008-06-02 16:33:00,4.79605,4.79754,4.79559,4.79753,8000000.0
2008-06-02 16:34:00,4.79806,4.79848,4.79716,4.79848,8000000.0
2008-06-02 16:35:00,4.79669,4.79788,4.79624,4.79788,9000000.0
2008-06-02 16:36:00,4.7979,4.79868,4.79683,4.79829,13000000.0
2008-06-02 16:37:00,4.79811,4.79811,4.79667,4.79793,18000000.0
2008-06-02 16:38:00,4.79838,4.79921,4.79734,4.79921,18000000.0
2008-06-02 16:39:00,4.79769,4.79938,4.79754,4.798,20000000.0
2008-06-02 16:40:00,4.79785,4.7988,4.79722,4.7981,13000000.0
2008-06-02 16:41:00,4.79796,4.79898,4.79777,4.79788,20000000.0
2008-06-02 16:42:00,4.79936,4.79974,4.79802,4.79865,18000000.0
2008-06-02 16:43:00,4.79792,4.7992,4.7973,4.7992,15000000.0
2008-06-02 16:44:00,4.79833,4.79892,4.79753,4.79892,20000000.0
2008-06-02 16:45:00,4.79789,4.79958,4.79748,4.79817,13000000.0
2008-06-02 16:46:00,4.79908,4.7995,4.79783,4.7985,15000000.0
2008-06-02 16:47:00,4.79886,4.79964,4.79856,4.79918,8000000.0
2008-06-02 16:48:00,4.79883,4.80021,4.79883,4.80021,11000000.0
2008-06-02 16:49:00,4.80026,4.80059,4.79942,4.80009,12000000.0
2008-06-02 16:50:00,4.799,4.80108,4.799,4.79991,15000000.0
2008-06-02 16:51:00,4.79913,4.80019,4.79859,4.79982,18000000.0
2008-06-02 16:52:00,4.80075,4.80075,4.79829,4.79957,14000000.0
2008-06-02 16:53:00,4.79954,4.79973,4.79814,4.79814,8000000.0
2008-06-02 16:54:00,4.79912,4.79977,4.79861,4.79977,11000000.0
2008-06-02 16:55:00,4.79934,4.79973,4.79811,4.79838,12000000.0
2008-06-02 16:56:00,4.79937,4.79951,4.79807,4.79807,10000000.0
2008-06-02 16:57:00,4.79948,4.8002,4.79852,4.79852,8000000.0
2008-06-02 16:58:00,4.79949,4.79949,4.79687,4.79687,9000000.0
2008-06-02 16:59:00,4.79736,4.79778,4.79616,4.79769,13000000.0
2008-06-02 17:00:00,4.79779,4.79802,4.79673,4.79711,11000000.0
2008-06-02 17:01:00,4.79812,4.79849,4.79683,4.79783,12000000.0
2008-06-02 17:02:00,4.79718,4.7978,4.79651,4.79725,10000000.0
2008-06-02 17:03:00,4.79602,4.7967,4.79475,4.7967,16000000.0
2008-06-02 17:04:00,4.79603,4.79663,4.79414,4.79463,13000000.0
2008-06-02 17:05:00,4.79423,4.79564,4.79383,4.79442,16000000.0
2008-06-02 17:06:00,4.79539,4.79562,4.79428,4.79511,12000000.0
2008-06-02 17:07:00,4.79554,4.79689,4.79487,4.79689,8000000.0
2008-06-02 17:08:00,4.79551,4.79586,4.79262,4.79315,21000000.0
2008-06-02 17:09:00,4.79206,4.79397,4.79206,4.79326,16000000.0
2008-06-02 17:10:00,4.79256,4.79441,4.79247,4.79343,11000000.0
2008-06-02 17:11:00,4.79311,4.79513,4.79311,4.79411,11000000.0
2008-06-02 17:12:00,4.79391,4.79571,4.79391,4.79478,9000000.0
2008-06-02 17:13:00,4.79527,4.79562,4.79421,4.79488,9000000.0
2008-06-02 17:14:00,4.79477,4.79477,4.79305,4.79352,17000000.0
2008-06-02 17:15:00,4.79334,4.79464,4.79298,4.79464,11000000.0
2008-06-02 17:16:00,4.79379,4.79541,4.79377,4.79436,15000000.0
2008-06-02 17:17:00,4.79383,4.79522,4.79372,4.79432,13000000.0
2008-06-02 17:18:00,4.79532,4.79603,4.7944,4.79464,15000000.0
2008-06-02 17:19:00,4.79446,4.79612,4.79446,4.79564,17000000.0
2008-06-02 17:20:00,4.79554,4.79604,4.79468,4.796,12000000.0
2008-06-02 17:21:00,4.79538,4.79678,4.79522,4.79678,7000000.0
2008-06-02 17:22:00,4.79706,4.79728,4.79511,4.79598,14000000.0
2008-06-02 17:23:00,4.79654,4.79654,4.79485,4.79619,13000000.0
2008-06-02 17:24:00,4.79573,4.79651,4.79545,4.79617,9000000.0
2008-06-02 17:25:00,4.79593,4.79614,4.79507,4.79603,11000000.0
2008-06-02 17:26:00,4.79503,4.79623,4.79405,4.79491,16000000.0
2008-06-02 17:27:00,4.79407,4.79458,4.79334,4.79427,9000000.0
2008-06-02 17:28:00,4.79466,4.79469,4.79312,4.79369,15000000.0
2008-06-02 17:29:00,4.79394,4.79419,4.79279,4.79279,11000000.0
2008-06-02 17:30:00,4.79315,4.79424,4.79182,4.79289,19000000.0
2008-06-02 17:31:00,4.79264,4.79367,4.79244,4.79367,11000000.0
2008-06-02 17:32:00,4.79332,4.79417,4.79282,4.79417,9000000.0
2008-06-02 17:33:00,4.79419,4.79424,4.79283,4.79376,10000000.0
2008-06-02 17:34:00,4.79318,4.79381,4.79258,4.79381,14000000.0
2008-06-02 17:35:00,4.79303,4.79398,4.79238,4.79316,13000000.0
2008-06-02 17:36:00,4.79348,4.79418,4.79287,4.79412,11000000.0
2008-06-02 17:37:00,4.79343,4.79343,4.79189,4.79205,15000000.0
2008-06-02 17:38:00,4.79236,4.79236,4.79085,4.7909,17000000.0
2008-06-02 17:39:00,4.79145,4.79145,4.78919,4.78919,8000000.0
2008-06-02 17:40:00,4.78974,4.79157,4.78963,4.79073,12000000.0
2008-06-02 17:41:00,4.79048,4.79081,4.79005,4.79049,21000000.0
2008-06-02 17:42:00,4.79162,4.79162,4.78941,4.79059,13000000.0
2008-06-02 17:43:00,4.79029,4.79085,4.7891,4.7891,11000000.0
2008-06-02 17:44:00,4.7902,4.79083,4.78913,4.7897,19000000.0
2008-06-02 17:45:00,4.79058,4.79091,4.78962,4.79047,10000000.0
2008-06-02 17:46:00,4.79052,4.79052,4.78902,4.78996,13000000.0
2008-06-02 17:47:00,4.78895,4.79007,4.78845,4.78889,9000000.0
2008-06-02 17:48:00,4.78828,4.78954,4.78798,4.78831,14000000.0
2008-06-02 17:49:00,4.78788,4.79037,4.78788,4.78946,14000000.0
2008-06-02 17:50:00,4.79051,4.79123,4.78974,4.78974,17000000.0
2008-06-02 17:51:00,4.78979,4.79114,4.78941,4.79055,13000000.0
2008-06-02 17:52:00,4.78988,4.79095,4.78931,4.79048,24000000.0
2008-06-02 17:53:00,4.79005,4.79103,4.78891,4.78891,16000000.0
2008-06-02 17:54:00,4.7895,4.79095,4.78896,4.79095,16000000.0
2008-06-02 17:55:00,4.78952,4.79126,4.78952,4.79044,13000000.0
2008-06-02 17:56:00,4.79012,4.79092,4.78849,4.78849,15000000.0
2008-06-02 17:57:00,4.79017,4.79068,4.78924,4.79068,10000000.0
2008-06-02 17:58:00,4.79084,4.79145,4.78959,4.79089,15000000.0
2008-06-02 17:59:00,4.79229,4.79229,4.78987,4.79184,13000000.0
2008-06-02 18:00:00,4.79062,4.79062,4.78908,4.7894,7000000.0
2008-06-02 18:01:00,4.79101,4.79191,4.78984,4.79162,18000000.0
2008-06-02 18:02:00,4.79149,4.79162,4.78993,4.79127,17000000.0
2008-06-02 18:03:00,4.79102,4.79194,4.79026,4.79123,16000000.0
2008-06-02 18:04:00,4.79094,4.79285,4.79064,4.79081,14000000.0
2008-06-02 18:05:00,4.79299,4.79299,4.79079,4.79152,13000000.0
2008-06-02 18:06:00,4.79207,4.7931,4.79072,4.7931,18000000.0
2008-06-02 18:07:00,4.79361,4.79361,4.79184,4.79245,12000000.0
2008-06-02 18:08:00,4.79249,4.7932,4.79208,4.7925,18000000.0
2008-06-02 18:09:00,4.7919,4.79288,4.7912,4.7924,12000000.0
2008-06-02 18:10:00,4.79255,4.79255,4.7908,4.79213,13000000.0
2008-06-02 18:11:00,4.7922,4.7922,4.79049,4.79107,10000000.0
2008-06-02 18:12:00,4.79072,4.79154,4.79045,4.79058,11000000.0
2008-06-02 18:13:00,4.79017,4.79137,4.78991,4.79085,14000000.0
2008-06-02 18:14:00,4.79107,4.79163,4.79033,4.79144,10000000.0
2008-06-02 18:15:00,4.79087,4.79106,4.78967,4.79056,10000000.0
2008-06-02 18:16:00,4.79081,4.79114,4.78971,4.78971,9000000.0
2008-06-02 18:17:00,4.79106,4.79177,4.78993,4.79045,18000000.0
2008-06-02 18:18:00,4.79085,4.79162,4.78964,4.79012,14000000.0
2008-06-02 18:19:00,4.7896,4.79107,4.7896,4.79082,10000000.0
2008-06-02 18:20:00,4.79028,4.79161,4.78988,4.79143,15000000.0
2008-06-02 18:21:00,4.79195,4.79234,4.79065,4.7908,18000000.0
2008-06-02 18:22:00,4.79069,4.7921,4.79035,4.79109,14000000.0
2008-06-02 18:23:00,4.79211,4.79338,4.79211,4.79233,7000000.0
2008-06-02 18:24:00,4.79333,4.79333,4.7913,4.79191,9000000.0
2008-06-02 18:25:00,4.79153,4.79238,4.79102,4.7923,13000000.0
2008-06-02 18:26:00,4.79237,4.79318,4.79119,4.79298,16000000.0
2008-06-02 18:27:00,4.79287,4.79333,4.79101,4.79277,14000000.0
2008-06-02 18:28:00,4.79281,4.79286,4.79084,4.79146,13000000.0
2008-06-02 18:29:00,4.79166,4.79295,4.79124,4.79276,11000000.0
2008-06-02 18:30:00,4.79182,4.79314,4.79164,4.79312,16000000.0
2008-06-02 18:31:00,4.79248,4.79287,4.79093,4.79287,12000000.0
2008-06-02 18:32:00,4.79187,4.79208,4.79115,4.79151,11000000.0
2008-06-02 18:33:00,4.79293,4.79293,4.79144,4.79215,13000000.0
2008-06-02 18:34:00,4.79136,4.79249,4.79026,4.79077,13000000.0
2008-06-02 18:35:00,4.79014,4.79014,4.78663,4.7886,18000000.0
2008-06-02 18:36:00,4.78756,4.78756,4.78594,4.78603,18000000.0
2008-06-02 18:37:00,4.78635,4.78635,4.78319,4.78352,18000000.0
2008-06-02 18:38:00,4.78225,4.78301,4.77973,4.77973,11000000.0
2008-06-02 18:39:00,4.77956,4.78102,4.77898,4.78008,11000000.0
2008-06-02 18:40:00,4.78249,4.78455,4.78142,4.78452,14000000.0
2008-06-02 18:41:00,4.78511,4.78675,4.78448,4.78675,16000000.0
2008-06-02 18:42:00,4.78544,4.78646,4.78522,4.78583,14000000.0
2008-06-02 18:43:00,4.78546,4.78563,4.78374,4.78415,10000000.0
2008-06-02 18:44:00,4.78459,4.78526,4.78345,4.78495,13000000.0
2008-06-02 18:45:00,4.78514,4.78587,4.78419,4.7851,13000000.0
2008-06-02 18:46:00,4.78354,4.78478,4.78284,4.78409,12000000.0
2008-06-02 18:47:00,4.78528,4.78612,4.78397,4.78612,14000000.0
2008-06-02 18:48:00,4.78738,4.78777,4.78535,4.78535,15000000.0
2008-06-02 18:49:00,4.78477,4.78527,4.78309,4.78338,12000000.0
2008-06-02 18:50:00,4.78421,4.78483,4.78357,4.78414,9000000.0
2008-06-02 18:51:00,4.78466,4.78521,4.78328,4.78448,17000000.0
2008-06-02 18:52:00,4.78551,4.786,4.78448,4.78497,9000000.0
2008-06-02 18:53:00,4.78596,4.78656,4.7848,4.78577,14000000.0
2008-06-02 18:54:00,4.78604,4.78647,4.7851,4.7851,14000000.0
2008-06-02 18:55:00,4.78697,4.78805,4.78617,4.78805,10000000.0
2008-06-02 18:56:00,4.78749,4.78756,4.78585,4.78629,16000000.0
2008-06-02 18:57:00,4.78739,4.78825,4.78672,4.78697,17000000.0
2008-06-02 18:58:00,4.7869,4.78748,4.7858,4.7862,14000000.0
2008-06-02 18:59:00,4.788,4.788,4.78697,4.78723,14000000.0
2008-06-02 19:00:00,4.78773,4.78773,4.78566,4.78645,15000000.0
2008-06-02 19:01:00,4.78776,4.78784,4.7864,4.78685,15000000.0
2008-06-02 19:02:00,4.78566,4.78755,4.78566,4.78655,14000000.0
2008-06-02 19:03:00,4.78781,4.78781,4.78615,4.78648,14000000.0
2008-06-02 19:04:00,4.78677,4.78747,4.7863,4.78697,12000000.0
2008-06-02 19:05:00,4.78799,4.78822,4.78677,4.78704,15000000.0
2008-06-02 19:06:00,4.78782,4.78782,4.78541,4.78602,16000000.0
2008-06-02 19:07:00,4.78431,4.78575,4.78356,4.78483,20000000.0
2008-06-02 19:08:00,4.78375,4.7843,4.783,4.7843,8000000.0
2008-06-02 19:09:00,4.7832,4.7861,4.7832,4.78599,17000000.0
2008-06-02 19:10:00,4.7852,4.78659,4.78461,4.78659,9000000.0
2008-06-02 19:11:00,4.78542,4.78618,4.78441,4.78556,16000000.0
2008-06-02 19:12:00,4.7856,4.78735,4.78493,4.78649,13000000.0
2008-06-02 19:13:00,4.78658,4.78752,4.78527,4.78527,10000000.0
2008-06-02 19:14:00,4.7852,4.78642,4.78444,4.78486,20000000.0
2008-06-02 19:15:00,4.78548,4.78615,4.78434,4.78434,12000000.0
2008-06-02 19:16:00,4.78588,4.78588,4.78413,4.78493,8000000.0
2008-06-02 19:17:00,4.78434,4.78572,4.78416,4.7853,18000000.0
2008-06-02 19:18:00,4.78546,4.78588,4.78467,4.78588,11000000.0
2008-06-02 19:19:00,4.78477,4.78537,4.78377,4.78501,12000000.0
2008-06-02 19:20:00,4.78569,4.78569,4.78316,4.78316,14000000.0
2008-06-02 19:21:00,4.78453,4.78626,4.78396,4.78575,13000000.0
2008-06-02 19:22:00,4.7862,4.78696,4.78494,4.78494,12000000.0
2008-06-02 19:23:00,4.78529,4.78574,4.78434,4.78474,14000000.0
2008-06-02 19:24:00,4.78414,4.78675,4.78414,4.78598,19000000.0
2008-06-02 19:25:00,4.78571,4.7859,4.7849,4.78579,8000000.0
2008-06-02 19:26:00,4.7861,4.7861,4.78529,4.78529,7000000.0
2008-06-02 19:27:00,4.78514,4.78603,4.78463,4.78576,20000000.0
2008-06-02 19:28:00,4.78677,4.78677,4.78504,4.78529,17000000.0
2008-06-02 19:29:00,4.78619,4.78789,4.78619,4.78789,10000000.0
2008-06-02 19:30:00,4.78759,4.7877,4.78564,4.78631,15000000.0
2008-06-02 19:31:00,4.78602,4.78684,4.7855,4.78603,11000000.0
2008-06-02 19:32:00,4.78534,4.78663,4.78522,4.78603,9000000.0
2008-06-02 19:33:00,4.78562,4.7863,4.78462,4.78495,14000000.0
2008-06-02 19:34:00,4.78584,4.78647,4.78493,4.78623,17000000.0
2008-06-02 19:35:00,4.78535,4.78707,4.78535,4.78655,8000000.0
2008-06-02 19:36:00,4.78683,4.78765,4.7865,4.78704,15000000.0
2008-06-02 19:37:00,4.78755,4.78763,4.78627,4.78744,8000000.0
2008-06-02 19:38:00,4.78779,4.78779,4.78653,4.78686,15000000.0
2008-06-02 19:39:00,4.78648,4.78776,4.7864,4.78687,17000000.0
2008-06-02 19:40:00,4.78709,4.78846,4.78661,4.78846,16000000.0
2008-06-02 19:41:00,4.78843,4.78845,4.78741,4.78815,11000000.0
2008-06-02 19:42:00,4.78813,4.78852,4.78719,4.78819,15000000.0
2008-06-02 19:43:00,4.78783,4.78822,4.78661,4.78661,14000000.0
2008-06-02 19:44:00,4.78675,4.78777,4.78613,4.78627,14000000.0
2008-06-02 19:45:00,4.78621,4.78777,4.78602,4.7867,15000000.0
2008-06-02 19:46:00,4.78683,4.78768,4.78647,4.78718,15000000.0
2008-06-02 19:47:00,4.78744,4.78808,4.7867,4.7867,16000000.0
2008-06-02 19:48:00,4.78689,4.78816,4.78689,4.78768,16000000.0
2008-06-02 19:49:00,4.78637,4.78824,4.78637,4.78797,8000000.0
2008-06-02 19:50:00,4.78681,4.78739,4.7862,4.78695,9000000.0
2008-06-02 19:51:00,4.78686,4.78754,4.78645,4.78686,19000000.0
2008-06-02 19:52:00,4.78645,4.78749,4.7862,4.78705,11000000.0
2008-06-02 19:53:00,4.78755,4.78825,4.78689,4.7869,14000000.0
2008-06-02 19:54:00,4.78792,4.78938,4.78772,4.7888,18000000.0
2008-06-02 19:55:00,4.78946,4.79123,4.78904,4.79098,13000000.0
2008-06-02 19:56:00,4.78977,4.78982,4.7891,4.7891,10000000.0
2008-06-02 19:57:00,4.78976,4.78976,4.78813,4.78874,16000000.0
2008-06-02 19:58:00,4.78866,4.78949,4.78784,4.78886,15000000.0
2008-06-02 19:59:00,4.78937,4.79052,4.78873,4.78877,14000000.0
2008-06-02 20:00:00,4.79114,4.79211,4.79019,4.79198,11000000.0
2008-06-02 20:01:00,4.79233,4.79233,4.79009,4.79146,24000000.0
2008-06-02 20:02:00,4.79095,4.79203,4.79081,4.7914,11000000.0
2008-06-02 20:03:00,4.79244,4.79244,4.79068,4.79124,11000000.0
2008-06-02 20:04:00,4.79134,4.79134,4.79018,4.79082,10000000.0
2008-06-02 20:05:00,4.79067,4.79142,4.79,4.79093,17000000.0
2008-06-02 20:06:00,4.79123,4.79281,4.79113,4.79216,10000000.0
2008-06-02 20:07:00,4.79351,4.79351,4.79183,4.79219,14000000.0
2008-06-02 20:08:00,4.79208,4.79356,4.79162,4.79356,13000000.0
2008-06-02 20:09:00,4.79329,4.79485,4.79311,4.7936,11000000.0
2008-06-02 20:10:00,4.79432,4.79432,4.79262,4.79387,11000000.0
2008-06-02 20:11:00,4.79392,4.79419,4.79306,4.79419,9000000.0
2008-06-02 20:12:00,4.79373,4.79418,4.79307,4.79389,16000000.0
2008-06-02 20:13:00,4.79363,4.79363,4.7917,4.79242,11000000.0
2008-06-02 20:14:00,4.79287,4.79304,4.79204,4.79272,19000000.0
2008-06-02 20:15:00,4.79341,4.79341,4.79175,4.79232,13000000.0
2008-06-02 20:16:00,4.79273,4.7934,4.7918,4.7934,15000000.0
2008-06-02 20:17:00,4.79167,4.79247,4.79159,4.79215,8000000.0
2008-06-02 20:18:00,4.79155,4.7936,4.79155,4.79279,14000000.0
2008-06-02 20:19:00,4.79336,4.79359,4.79164,4.79275,14000000.0
2008-06-02 20:20:00,4.79183,4.79367,4.79178,4.79367,12000000.0
2008-06-02 20:21:00,4.79378,4.79399,4.79199,4.79271,9000000.0
2008-06-02 20:22:00,4.79206,4.79306,4.79206,4.79206,17000000.0
2008-06-02 20:23:00,4.79282,4.79292,4.79211,4.79272,11000000.0
2008-06-02 20:24:00,4.79192,4.79318,4.79152,4.79193,16000000.0
2008-06-02 20:25:00,4.79311,4.79357,4.79186,4.79186,11000000.0
2008-06-02 20:26:00,4.79137,4.79237,4.79137,4.79166,8000000.0
2008-06-02 20:27:00,4.79133,4.79248,4.79071,4.79084,13000000.0
2008-06-02 20:28:00,4.79147,4.79229,4.79087,4.79163,15000000.0
2008-06-02 20:29:00,4.79116,4.79294,4.79116,4.79263,16000000.0
2008-06-02 20:30:00,4.79265,4.79337,4.79209,4.79209,8000000.0
2008-06-02 20:31:00,4.79202,4.79365,4.79195,4.79252,18000000.0
2008-06-02 20:32:00,4.79221,4.79325,4.79214,4.79255,7000000.0
2008-06-02 20:33:00,4.79238,4.79315,4.7913,4.79202,13000000.0
2008-06-02 20:34:00,4.79262,4.79276,4.79142,4.79219,13000000.0
2008-06-02 20:35:00,4.79188,4.79287,4.79156,4.79278,9000000.0
2008-06-02 20:36:00,4.79219,4.79251,4.79136,4.79136,17000000.0
2008-06-02 20:37:00,4.79162,4.7933,4.79162,4.79284,14000000.0
2008-06-02 20:38:00,4.79329,4.79338,4.79188,4.79249,16000000.0
2008-06-02 20:39:00,4.79252,4.7928,4.79144,4.79144,14000000.0
2008-06-02 20:40:00,4.79205,4.79332,4.79175,4.79256,17000000.0
2008-06-02 20:41:00,4.79296,4.79401,4.79214,4.79214,16000000.0
2008-06-02 20:42:00,4.79325,4.79353,4.79209,4.79255,22000000.0
2008-06-02 20:43:00,4.79268,4.79318,4.79214,4.79226,18000000.0
2008-06-02 20:44:00,4.79245,4.79291,4.79187,4.79195,16000000.0
2008-06-02 20:45:00,4.79241,4.79313,4.7922,4.79242,8000000.0
2008-06-02 20:46:00,4.7934,4.7934,4.79075,4.79166,19000000.0
2008-06-02 20:47:00,4.79115,4.79215,4.79115,4.79165,12000000.0
2008-06-02 20:48:00,4.79157,4.79194,4.791,4.79149,9000000.0
2008-06-02 20:49:00,4.79218,4.79219,4.79074,4.79074,19000000.0
2008-06-02 20:50:00,4.79107,4.7925,4.79078,4.79182,15000000.0
2008-06-02 20:51:00,4.79179,4.79347,4.79179,4.79347,9000000.0
2008-06-02 20:52:00,4.79282,4.79326,4.79237,4.79263,11000000.0
2008-06-02 20:53:00,4.79258,4.79347,4.79192,4.79296,15000000.0
2008-06-02 20:54:00,4.79295,4.79385,4.79281,4.7935,12000000.0
2008-06-02 20:55:00,4.79341,4.79488,4.79292,4.79412,18000000.0
2008-06-02 20:56:00,4.79401,4.79489,4.79347,4.79371,12000000.0
2008-06-02 20:57:00,4.79395,4.79429,4.7924,4.7925,13000000.0
2008-06-02 20:58:00,4.7941,4.7941,4.79163,4.7919,11000000.0
2008-06-02 20:59:00,4.7939,4.7939,4.79205,4.79205,11000000.0
2008-06-02 21:00:00,4.79277,4.79364,4.79183,4.79183,17000000.0
2008-06-02 21:01:00,4.79303,4.79362,4.79227,4.7931,10000000.0
2008-06-02 21:02:00,4.79333,4.79333,4.79198,4.7925,8000000.0
2008-06-02 21:03:00,4.79305,4.79305,4.79139,4.7919,19000000.0
2008-06-02 21:04:00,4.79318,4.79318,4.79107,4.7919,18000000.0
2008-06-02 21:05:00,4.7928,4.79283,4.79151,4.79195,14000000.0
2008-06-02 21:06:00,4.79232,4.79253,4.79118,4.79253,12000000.0
2008-06-02 21:07:00,4.79238,4.79238,4.79059,4.79182,10000000.0
2008-06-02 21:08:00,4.79212,4.79224,4.79072,4.79088,14000000.0
2008-06-02 21:09:00,4.79214,4.7931,4.79184,4.79205,16000000.0
2008-06-02 21:10:00,4.79215,4.79275,4.79155,4.79262,15000000.0
2008-06-02 21:11:00,4.79248,4.79339,4.79173,4.79238,13000000.0
2008-06-02 21:12:00,4.79254,4.79316,4.79173,4.79316,10000000.0
2008-06-02 21:13:00,4.79381,4.79381,4.79217,4.79259,14000000.0
2008-06-02 21:14:00,4.79288,4.7946,4.79284,4.7946,10000000.0
2008-06-02 21:15:00,4.79419,4.79488,4.79359,4.79457,15000000.0
2008-06-02 21:16:00,4.79506,4.79621,4.79432,4.79476,11000000.0
2008-06-02 21:17:00,4.79423,4.79545,4.79328,4.79415,13000000.0
2008-06-02 21:18:00,4.79496,4.79496,4.79369,4.79456,17000000.0
2008-06-02 21:19:00,4.79408,4.79544,4.79385,4.79454,12000000.0
2008-06-02 21:20:00,4.79338,4.79533,4.79338,4.79504,14000000.0
2008-06-02 21:21:00,4.7933,4.79417,4.79295,4.79365,11000000.0
2008-06-02 21:22:00,4.79489,4.79509,4.79316,4.79316,9000000.0
2008-06-02 21:23:00,4.79377,4.79432,4.79316,4.79431,7000000.0
2008-06-02 21:24:00,4.79273,4.79358,4.79273,4.79295,11000000.0
2008-06-02 21:25:00,4.79413,4.79442,4.79314,4.79347,7000000.0
2008-06-02 21:26:00,4.79361,4.79524,4.79333,4.79482,13000000.0
2008-06-02 21:27:00,4.79537,4.79537,4.79381,4.79432,11000000.0
2008-06-02 21:28:00,4.7944,4.7954,4.79386,4.79483,15000000.0
2008-06-02 21:29:00,4.79551,4.79582,4.79376,4.79485,12000000.0
2008-06-02 21:30:00,4.79545,4.79563,4.7939,4.7939,10000000.0
2008-06-02 21:31:00,4.79555,4.79581,4.79446,4.79468,10000000.0
2008-06-02 21:32:00,4.79427,4.79552,4.79407,4.79452,12000000.0
2008-06-02 21:33:00,4.79446,4.79484,4.79363,4.79416,19000000.0
2008-06-02 21:34:00,4.79495,4.79525,4.79371,4.79371,8000000.0
2008-06-02 21:35:00,4.79534,4.79549,4.79385,4.79451,20000000.0
2008-06-02 21:36:00,4.79514,4.79551,4.79419,4.79419,19000000.0
2008-06-02 21:37:00,4.79466,4.7955,4.79416,4.79416,19000000.0
2008-06-02 21:38:00,4.79532,4.79541,4.79448,4.79483,13000000.0
2008-06-02 21:39:00,4.7945,4.7952,4.79375,4.79498,17000000.0
2008-06-02 21:40:00,4.7946,4.79521,4.79382,4.79521,7000000.0
2008-06-02 21:41:00,4.79398,4.79476,4.79357,4.79426,11000000.0
2008-06-02 21:42:00,4.7942,4.79514,4.79342,4.79399,18000000.0
2008-06-02 21:43:00,4.79438,4.79496,4.79343,4.79343,13000000.0
2008-06-02 21:44:00,4.79434,4.79568,4.79375,4.79568,16000000.0
2008-06-02 21:45:00,4.79531,4.79573,4.79479,4.79501,11000000.0
2008-06-02 21:46:00,4.79477,4.79522,4.79402,4.79435,13000000.0
2008-06-02 21:47:00,4.79523,4.7957,4.79434,4.79497,13000000.0
2008-06-02 21:48:00,4.79575,4.7958,4.7944,4.79496,17000000.0
2008-06-02 21:49:00,4.79518,4.79612,4.79484,4.79612,8000000.0
2008-06-02 21:50:00,4.79467,4.79511,4.79422,4.79422,11000000.0
2008-06-02 21:51:00,4.79428,4.79591,4.79428,4.79564,13000000.0
2008-06-02 21:52:00,4.79555,4.79598,4.79442,4.79528,13000000.0
2008-06-02 21:53:00,4.79549,4.7964,4.79505,4.79597,14000000.0
2008-06-02 21:54:00,4.79461,4.79542,4.79448,4.79467,11000000.0
2008-06-02 21:55:00,4.79518,4.79518,4.79266,4.79425,17000000.0
2008-06-02 21:56:00,4.79372,4.79478,4.79341,4.79341,12000000.0
2008-06-02 21:57:00,4.79465,4.79466,4.79321,4.79321,16000000.0
2008-06-02 21:58:00,4.79366,4.79434,4.79342,4.79418,9000000.0
2008-06-02 21:59:00,4.79426,4.795,4.79302,4.79424,18000000.0
2008-06-02 22:00:00,4.79385,4.79474,4.79358,4.79449,13000000.0
2008-06-02 22:01:00,4.79476,4.79476,4.79311,4.79314,11000000.0
2008-06-02 22:02:00,4.79409,4.79457,4.79349,4.79402,17000000.0
2008-06-02 22:03:00,4.79404,4.79467,4.79286,4.79398,23000000.0
2008-06-02 22:04:00,4.79358,4.79506,4.79312,4.79443,15000000.0
2008-06-02 22:05:00,4.79413,4.79479,4.79336,4.79388,14000000.0
2008-06-02 22:06:00,4.79446,4.79446,4.79287,4.79344,15000000.0
2008-06-02 22:07:00,4.79319,4.79364,4.79271,4.79364,9000000.0
2008-06-02 22:08:00,4.79333,4.79393,4.79311,4.79311,18000000.0
2008-06-02 22:09:00,4.7937,4.7942,4.79306,4.7942,11000000.0
2008-06-02 22:10:00,4.79428,4.79443,4.79309,4.79351,7000000.0
2008-06-02 22:11:00,4.79409,4.79409,4.79275,4.79285,8000000.0
2008-06-02 22:12:00,4.79359,4.79406,4.79309,4.79398,16000000.0
2008-06-02 22:13:00,4.79311,4.79451,4.7927,4.79378,24000000.0
2008-06-02 22:14:00,4.79379,4.79429,4.7933,4.79429,9000000.0
2008-06-02 22:15:00,4.7942,4.79455,4.79363,4.79363,10000000.0
2008-06-02 22:16:00,4.79341,4.79454,4.7933,4.79389,13000000.0
2008-06-02 22:17:00,4.79364,4.794,4.79291,4.79355,20000000.0
2008-06-02 22:18:00,4.79319,4.79448,4.79319,4.79385,11000000.0
2008-06-02 22:19:00,4.79412,4.79498,4.79366,4.79494,15000000.0
2008-06-02 22:20:00,4.79473,4.79473,4.7934,4.7934,16000000.0
2008-06-02 22:21:00,4.79379,4.79463,4.79297,4.79382,12000000.0
2008-06-02 22:22:00,4.7929,4.79427,4.79269,4.79366,14000000.0
2008-06-02 22:23:00,4.79351,4.79381,4.79278,4.7934,11000000.0
2008-06-02 22:24:00,4.79397,4.79412,4.7928,4.79321,16000000.0
2008-06-02 22:25:00,4.7928,4.79362,4.79218,4.79347,14000000.0
2008-06-02 22:26:00,4.79312,4.79342,4.79255,4.79308,10000000.0
2008-06-02 22:27:00,4.7927,4.79323,4.79178,4.79323,14000000.0
2008-06-02 22:28:00,4.79378,4.79378,4.79197,4.79252,12000000.0
2008-06-02 22:29:00,4.79193,4.79277,4.79193,4.79277,13000000.0
2008-06-02 22:30:00,4.79235,4.79311,4.79235,4.79309,8000000.0
2008-06-02 22:31:00,4.79304,4.7934,4.79195,4.79195,11000000.0
2008-06-02 22:32:00,4.79335,4.79355,4.79335,4.79355,20000000.0
2008-06-02 22:33:00,4.79283,4.79344,4.79227,4.79264,11000000.0
2008-06-02 22:34:00,4.792,4.79248,4.7916,4.79189,10000000.0
2008-06-02 22:35:00,4.79234,4.79315,4.79181,4.79232,13000000.0
2008-06-02 22:36:00,4.79243,4.79343,4.79205,4.79287,9000000.0
2008-06-02 22:37:00,4.79219,4.79342,4.79207,4.79284,13000000.0
2008-06-02 22:38:00,4.79214,4.79351,4.79214,4.79303,9000000.0
2008-06-02 22:39:00,4.79206,4.79357,4.79206,4.79276,12000000.0
2008-06-02 22:40:00,4.79178,4.79316,4.79168,4.79281,9000000.0
2008-06-02 22:41:00,4.79253,4.79366,4.79186,4.79291,14000000.0
2008-06-02 22:42:00,4.7925,4.79394,4.7925,4.79354,13000000.0
2008-06-02 22:43:00,4.79407,4.79432,4.79203,4.79203,12000000.0
2008-06-02 22:44:00,4.79303,4.79316,4.79193,4.79273,15000000.0
2008-06-02 22:45:00,4.79361,4.79383,4.79257,4.79383,13000000.0
2008-06-02 22:46:00,4.79456,4.79456,4.79298,4.79371,14000000.0
2008-06-02 22:47:00,4.79343,4.79466,4.79285,4.79357,15000000.0
2008-06-02 22:48:00,4.79516,4.79537,4.79331,4.79409,13000000.0
2008-06-02 22:49:00,4.79427,4.79507,4.79371,4.79433,13000000.0
2008-06-02 22:50:00,4.79441,4.79522,4.79354,4.79478,15000000.0
2008-06-02 22:51:00,4.79535,4.79551,4.79372,4.7944,14000000.0
2008-06-02 22:52:00,4.79427,4.79469,4.79361,4.79419,9000000.0
2008-06-02 22:53:00,4.79455,4.79528,4.79382,4.79486,15000000.0
2008-06-02 22:54:00,4.79383,4.79568,4.79347,4.79351,17000000.0
2008-06-02 22:55:00,4.79408,4.79544,4.79408,4.795,16000000.0
2008-06-02 22:56:00,4.79566,4.796,4.79469,4.79497,13000000.0
2008-06-02 22:57:00,4.79495,4.79564,4.79362,4.79362,8000000.0
2008-06-02 22:58:00,4.79505,4.79515,4.79359,4.79515,8000000.0
2008-06-02 22:59:00,4.79492,4.79492,4.79369,4.79414,19000000.0
2008-06-02 23:00:00,4.79367,4.79447,4.79367,4.79382,10000000.0
2008-06-02 23:01:00,4.79347,4.79456,4.79347,4.79415,7000000.0
2008-06-02 23:02:00,4.79456,4.79518,4.79421,4.7946,15000000.0
2008-06-02 23:03:00,4.79375,4.79509,4.79347,4.79347,17000000.0
2008-06-02 23:04:00,4.7934,4.79511,4.7934,4.79511,19000000.0
2008-06-02 23:05:00,4.79461,4.79481,4.79382,4.7947,9000000.0
2008-06-02 23:06:00,4.7936,4.79476,4.79358,4.79436,12000000.0
2008-06-02 23:07:00,4.79407,4.7944,4.79305,4.79335,14000000.0
2008-06-02 23:08:00,4.794,4.79455,4.79358,4.79451,16000000.0
2008-06-02 23:09:00,4.79387,4.79457,4.79355,4.79402,9000000.0
2008-06-02 23:10:00,4.79385,4.79385,4.7936,4.79383,12000000.0
2008-06-02 23:11:00,4.79361,4.79474,4.79344,4.79344,14000000.0
2008-06-02 23:12:00,4.79299,4.79305,4.79291,4.79293,7000000.0
2008-06-02 23:13:00,4.79402,4.79418,4.79376,4.79376,14000000.0
2008-06-02 23:14:00,4.79301,4.79327,4.79301,4.7931,19000000.0
2008-06-02 23:15:00,4.79407,4.79444,4.79352,4.79352,13000000.0
2008-06-02 23:16:00,4.79397,4.79451,4.79314,4.79373,15000000.0
2008-06-02 23:17:00,4.79356,4.79392,4.79325,4.79337,11000000.0
2008-06-02 23:18:00,4.79338,4.79445,4.79291,4.79291,12000000.0
2008-06-02 23:19:00,4.79326,4.79379,4.79247,4.79296,14000000.0
2008-06-02 23:20:00,4.79298,4.79359,4.7926,4.7932,19000000.0
2008-06-02 23:21:00,4.79254,4.79322,4.79248,4.79284,7000000.0
2008-06-02 23:22:00,4.79298,4.7938,4.79255,4.79311,15000000.0
2008-06-02 23:23:00,4.79215,4.79363,4.79215,4.79243,11000000.0
2008-06-02 23:24:00,4.79172,4.79317,4.79172,4.79249,14000000.0
2008-06-02 23:25:00,4.79276,4.79336,4.79254,4.79256,11000000.0
2008-06-02 23:26:00,4.79248,4.79317,4.79216,4.79301,14000000.0
2008-06-02 23:27:00,4.792,4.79317,4.792,4.79206,11000000.0
2008-06-02 23:28:00,4.79192,4.79271,4.79192,4.79197,12000000.0
2008-06-02 23:29:00,4.79284,4.79372,4.79215,4.79276,16000000.0
2008-06-02 23:30:00,4.79264,4.79306,4.79221,4.7923,20000000.0
2008-06-02 23:31:00,4.79163,4.79313,4.79163,4.79195,11000000.0
2008-06-02 23:32:00,4.79198,4.79271,4.79187,4.79187,16000000.0
2008-06-02 23:33:00,4.79269,4.79325,4.79181,4.79242,12000000.0
2008-06-02 23:34:00,4.79289,4.79356,4.79221,4.79299,13000000.0
2008-06-02 23:35:00,4.79214,4.79322,4.79177,4.79177,9000000.0
2008-06-02 23:36:00,4.79207,4.79282,4.79193,4.79248,9000000.0
2008-06-02 23:37:00,4.79141,4.79254,4.79141,4.79254,14000000.0
2008-06-02 23:38:00,4.79211,4.7933,4.79206,4.79293,13000000.0
2008-06-02 23:39:00,4.79196,4.79451,4.79196,4.79296,17000000.0
2008-06-02 23:40:00,4.79288,4.79288,4.79148,4.79148,12000000.0
2008-06-02 23:41:00,4.79242,4.79347,4.79242,4.79292,17000000.0
2008-06-02 23:42:00,4.79227,4.79344,4.79215,4.7929,22000000.0
2008-06-02 23:43:00,4.79285,4.7935,4.79236,4.79318,15000000.0
2008-06-02 23:44:00,4.79297,4.79453,4.79277,4.79294,14000000.0
2008-06-02 23:45:00,4.79416,4.79452,4.79267,4.79429,20000000.0
2008-06-02 23:46:00,4.79329,4.79449,4.79329,4.79441,14000000.0
2008-06-02 23:47:00,4.79448,4.79497,4.79417,4.79489,10000000.0
2008-06-02 23:48:00,4.79298,4.79473,4.79298,4.79361,18000000.0
2008-06-02 23:49:00,4.79427,4.79483,4.79319,4.79483,14000000.0
2008-06-02 23:50:00,4.79355,4.79439,4.79345,4.7937,13000000.0
2008-06-02 23:51:00,4.79442,4.79442,4.79281,4.79281,8000000.0
2008-06-02 23:52:00,4.79425,4.79433,4.79335,4.79402,16000000.0
2008-06-02 23:53:00,4.79377,4.79418,4.79288,4.79336,18000000.0
2008-06-02 23:54:00,4.79275,4.79395,4.79275,4.79311,12000000.0
2008-06-02 23:55:00,4.79354,4.79364,4.79283,4.7929,19000000.0
2008-06-02 23:56:00,4.7929,4.79404,4.79262,4.79358,14000000.0
2008-06-02 23:57:00,4.79314,4.79423,4.79314,4.79352,16000000.0
2008-06-02 23:58:00,4.79372,4.79412,4.79251,4.79251,13000000.0
2008-06-02 23:59:00,4.79243,4.79356,4.79243,4.79354,14000000.0
2008-06-03 00:00:00,4.79359,4.79359,4.79278,4.79278,17000000.0
2008-06-03 00:01:00,4.79452,4.79663,4.79427,4.79427,12000000.0
2008-06-03 00:02:00,4.79388,4.79398,4.79291,4.79352,15000000.0
2008-06-03 00:03:00,4.79322,4.79344,4.79202,4.79202,14000000.0
2008-06-03 00:04:00,4.79237,4.79355,4.79224,4.79224,12000000.0
2008-06-03 00:05:00,4.79363,4.79364,4.79256,4.79339,12000000.0
2008-06-03 00:06:00,4.79191,4.79358,4.79191,4.79302,12000000.0
2008-06-03 00:07:00,4.79334,4.79334,4.79241,4.79242,11000000.0
2008-06-03 00:08:00,4.79265,4.79298,4.79218,4.79282,15000000.0
2008-06-03 00:09:00,4.79326,4.79326,4.79149,4.79319,12000000.0
2008-06-03 00:10:00,4.7922,4.79313,4.79176,4.79273,19000000.0
2008-06-03 00:11:00,4.7922,4.79265,4.79173,4.79227,8000000.0
2008-06-03 00:12:00,4.7922,4.79286,4.79199,4.79253,9000000.0
2008-06-03 00:13:00,4.79309,4.79361,4.792,4.79308,13000000.0
2008-06-03 00:14:00,4.79285,4.79305,4.79285,4.79305,14000000.0
2008-06-03 00:15:00,4.79178,4.79185,4.79165,4.79178,12000000.0
2008-06-03 00:16:00,4.79295,4.79295,4.79275,4.79295,12000000.0
2008-06-03 00:17:00,4.79264,4.79293,4.79264,4.79293,10000000.0
2008-06-03 00:18:00,4.79262,4.79309,4.79211,4.79259,19000000.0
2008-06-03 00:19:00,4.79128,4.79254,4.79126,4.79191,12000000.0
2008-06-03 00:20:00,4.79254,4.79254,4.79093,4.79205,11000000.0
2008-06-03 00:21:00,4.79191,4.79249,4.79099,4.79249,14000000.0
2008-06-03 00:22:00,4.79184,4.79197,4.79073,4.79185,13000000.0
2008-06-03 00:23:00,4.79136,4.79144,4.78972,4.79046,13000000.0
2008-06-03 00:24:00,4.79019,4.79071,4.78954,4.79027,9000000.0
2008-06-03 00:25:00,4.78996,4.79168,4.78996,4.79168,13000000.0
2008-06-03 00:26:00,4.79051,4.79089,4.78975,4.7904,14000000.0
2008-06-03 00:27:00,4.79101,4.79101,4.78982,4.79064,15000000.0
2008-06-03 00:28:00,4.7893,4.79057,4.7893,4.78977,7000000.0
2008-06-03 00:29:00,4.79089,4.79114,4.78967,4.79114,17000000.0
2008-06-03 00:30:00,4.79076,4.79079,4.78996,4.79036,9000000.0
2008-06-03 00:31:00,4.78999,4.79072,4.78934,4.78934,13000000.0
2008-06-03 00:32:00,4.7906,4.7906,4.78967,4.78994,8000000.0
2008-06-03 00:33:00,4.79027,4.79067,4.78922,4.79037,19000000.0
2008-06-03 00:34:00,4.78924,4.79033,4.78924,4.78998,15000000.0
2008-06-03 00:35:00,4.79051,4.79051,4.78903,4.78903,12000000.0
2008-06-03 00:36:00,4.7901,4.79027,4.78914,4.79027,15000000.0
2008-06-03 00:37:00,4.7891,4.79024,4.7891,4.79021,15000000.0
2008-06-03 00:38:00,4.78999,4.79067,4.78907,4.79067,18000000.0
2008-06-03 00:39:00,4.78858,4.78865,4.78845,4.78858,20000000.0
2008-06-03 00:40:00,4.79054,4.79054,4.78937,4.78937,10000000.0
2008-06-03 00:41:00,4.79012,4.79049,4.78917,4.78917,9000000.0
2008-06-03 00:42:00,4.78924,4.79041,4.78904,4.78993,16000000.0
2008-06-03 00:43:00,4.78907,4.78915,4.78895,4.78895,16000000.0
2008-06-03 00:44:00,4.79006,4.79086,4.78974,4.79012,10000000.0
2008-06-03 00:45:00,4.79068,4.79112,4.79007,4.79033,16000000.0
2008-06-03 00:46:00,4.79101,4.79138,4.79064,4.79138,12000000.0
2008-06-03 00:47:00,4.79099,4.79173,4.79066,4.7916,8000000.0
2008-06-03 00:48:00,4.79111,4.79169,4.79009,4.79009,16000000.0
2008-06-03 00:49:00,4.79144,4.79182,4.79074,4.79074,11000000.0
2008-06-03 00:50:00,4.79149,4.79168,4.79098,4.79155,9000000.0
2008-06-03 00:51:00,4.79109,4.79183,4.79101,4.79146,9000000.0
2008-06-03 00:52:00,4.79095,4.79115,4.79095,4.79108,18000000.0
2008-06-03 00:53:00,4.79175,4.79236,4.79152,4.79236,12000000.0
2008-06-03 00:54:00,4.79081,4.79244,4.79081,4.79221,12000000.0
2008-06-03 00:55:00,4.79132,4.79222,4.79121,4.79121,11000000.0
2008-06-03 00:56:00,4.79164,4.79233,4.79093,4.79168,14000000.0
2008-06-03 00:57:00,4.79244,4.79274,4.79114,4.79216,15000000.0
2008-06-03 00:58:00,4.79206,4.79259,4.79154,4.79194,9000000.0
2008-06-03 00:59:00,4.79294,4.79296,4.79259,4.79259,17000000.0
2008-06-03 01:00:00,4.79215,4.79228,4.79215,4.79215,12000000.0
2008-06-03 01:01:00,4.7926,4.7926,4.79145,4.79235,15000000.0
2008-06-03 01:02:00,4.79245,4.79249,4.79122,4.79127,10000000.0
2008-06-03 01:03:00,4.79284,4.79284,4.79183,4.79278,13000000.0
2008-06-03 01:04:00,4.79132,4.79256,4.79132,4.79224,13000000.0
2008-06-03 01:05:00,4.79204,4.79313,4.79141,4.79313,13000000.0
2008-06-03 01:06:00,4.79322,4.79322,4.79181,4.79273,12000000.0
2008-06-03 01:07:00,4.79285,4.79305,4.79285,4.79298,13000000.0
2008-06-03 01:08:00,4.7928,4.79321,4.79214,4.79321,15000000.0
2008-06-03 01:09:00,4.79258,4.79306,4.79206,4.79257,17000000.0
2008-06-03 01:10:00,4.79315,4.79326,4.79257,4.79307,10000000.0
2008-06-03 01:11:00,4.79138,4.79145,4.79125,4.79137,11000000.0
2008-06-03 01:12:00,4.79305,4.79305,4.79285,4.79285,10000000.0
2008-06-03 01:13:00,4.79303,4.79327,4.79252,4.79259,11000000.0
2008-06-03 01:14:00,4.79231,4.79231,4.79171,4.79181,13000000.0
2008-06-03 01:15:00,4.79286,4.79302,4.79238,4.79272,9000000.0
2008-06-03 01:16:00,4.79301,4.79301,4.79194,4.79274,12000000.0
2008-06-03 01:17:00,4.79194,4.79279,4.79141,4.79152,11000000.0
2008-06-03 01:18:00,4.79248,4.79277,4.79163,4.79163,12000000.0
2008-06-03 01:19:00,4.79302,4.79315,4.79217,4.79288,19000000.0
2008-06-03 01:20:00,4.79242,4.79246,4.79136,4.79136,11000000.0
2008-06-03 01:21:00,4.79245,4.79265,4.79245,4.79265,12000000.0
2008-06-03 01:22:00,4.79239,4.79293,4.79205,4.79267,9000000.0
2008-06-03 01:23:00,4.79204,4.79332,4.79204,4.79332,13000000.0
2008-06-03 01:24:00,4.79354,4.79354,4.79273,4.79336,14000000.0
2008-06-03 01:25:00,4.79346,4.79375,4.79342,4.79375,11000000.0
2008-06-03 01:26:00,4.79183,4.7931,4.79158,4.79158,10000000.0
2008-06-03 01:27:00,4.79285,4.79305,4.79285,4.79305,17000000.0
2008-06-03 01:28:00,4.79265,4.79333,4.79224,4.7928,13000000.0
2008-06-03 01:29:00,4.79279,4.79362,4.79168,4.79261,19000000.0
2008-06-03 01:30:00,4.79216,4.79323,4.79216,4.79283,15000000.0
2008-06-03 01:31:00,4.79163,4.79333,4.79163,4.79286,15000000.0
2008-06-03 01:32:00,4.79145,4.79145,4.79125,4.79145,12000000.0
2008-06-03 01:33:00,4.79285,4.79305,4.79285,4.79285,8000000.0
2008-06-03 01:34:00,4.79268,4.79318,4.79215,4.79318,18000000.0
2008-06-03 01:35:00,4.79347,4.79353,4.79227,4.79314,12000000.0
2008-06-03 01:36:00,4.79328,4.79392,4.79243,4.79366,16000000.0
2008-06-03 01:37:00,4.79326,4.79365,4.793,4.79344,15000000.0
2008-06-03 01:38:00,4.7923,4.7939,4.7923,4.79264,18000000.0
2008-06-03 01:39:00,4.79326,4.79381,4.79292,4.79325,10000000.0
2008-06-03 01:40:00,4.7933,4.79363,4.79291,4.79349,11000000.0
2008-06-03 01:41:00,4.7933,4.79366,4.7928,4.79321,16000000.0
2008-06-03 01:42:00,4.79396,4.79396,4.79275,4.79283,14000000.0
2008-06-03 01:43:00,4.79328,4.79372,4.79231,4.79275,16000000.0
2008-06-03 01:44:00,4.79398,4.79398,4.79237,4.79243,15000000.0
2008-06-03 01:45:00,4.79304,4.79357,4.79258,4.79307,16000000.0
2008-06-03 01:46:00,4.79216,4.79359,4.79216,4.79338,9000000.0
2008-06-03 01:47:00,4.79337,4.79398,4.79265,4.79346,17000000.0
2008-06-03 01:48:00,4.79323,4.79404,4.7928,4.79389,16000000.0
2008-06-03 01:49:00,4.79192,4.79356,4.79192,4.79316,10000000.0
2008-06-03 01:50:00,4.79384,4.79384,4.79259,4.79374,11000000.0
2008-06-03 01:51:00,4.79355,4.79388,4.79296,4.79351,12000000.0
2008-06-03 01:52:00,4.7935,4.79374,4.79326,4.79346,12000000.0
2008-06-03 01:53:00,4.79409,4.79442,4.79301,4.79431,18000000.0
2008-06-03 01:54:00,4.79364,4.79433,4.79327,4.79409,14000000.0
2008-06-03 01:55:00,4.79424,4.79447,4.79324,4.79351,18000000.0
2008-06-03 01:56:00,4.79377,4.79395,4.79308,4.79349,8000000.0
2008-06-03 01:57:00,4.79354,4.79391,4.79282,4.79391,13000000.0
2008-06-03 01:58:00,4.79342,4.79342,4.79316,4.79328,11000000.0
2008-06-03 01:59:00,4.79359,4.79423,4.79331,4.79331,11000000.0
2008-06-03 02:00:00,4.79444,4.7946,4.79348,4.79389,16000000.0
2008-06-03 02:01:00,4.79468,4.79468,4.79337,4.79398,21000000.0
2008-06-03 02:02:00,4.79416,4.79453,4.79347,4.79347,10000000.0
2008-06-03 02:03:00,4.79554,4.79554,4.79408,4.79435,8000000.0
2008-06-03 02:04:00,4.79469,4.79469,4.79309,4.79309,14000000.0
2008-06-03 02:05:00,4.79387,4.79458,4.79353,4.79353,14000000.0
2008-06-03 02:06:00,4.79514,4.79514,4.79397,4.79412,15000000.0
2008-06-03 02:07:00,4.79476,4.79522,4.79436,4.79457,10000000.0
2008-06-03 02:08:00,4.79401,4.79538,4.79388,4.79399,16000000.0
2008-06-03 02:09:00,4.79603,4.79603,4.79449,4.79493,18000000.0
2008-06-03 02:10:00,4.79413,4.79545,4.79385,4.79385,16000000.0
2008-06-03 02:11:00,4.79408,4.79478,4.7937,4.79409,14000000.0
2008-06-03 02:12:00,4.79522,4.79522,4.79381,4.79441,10000000.0
2008-06-03 02:13:00,4.79405,4.79522,4.79399,4.79478,15000000.0
2008-06-03 02:14:00,4.7943,4.79547,4.79344,4.79481,19000000.0
2008-06-03 02:15:00,4.79541,4.79541,4.79435,4.79476,12000000.0
2008-06-03 02:16:00,4.79509,4.79565,4.79433,4.79565,18000000.0
2008-06-03 02:17:00,4.79556,4.79574,4.79452,4.79488,14000000.0
2008-06-03 02:18:00,4.79515,4.79535,4.79515,4.79515,12000000.0
2008-06-03 02:19:00,4.79531,4.79603,4.79471,4.79586,14000000.0
2008-06-03 02:20:00,4.79542,4.7959,4.79443,4.79443,13000000.0
2008-06-03 02:21:00,4.79395,4.79419,4.79392,4.79401,15000000.0
2008-06-03 02:22:00,4.7952,4.79626,4.79474,4.79483,13000000.0
2008-06-03 02:23:00,4.79586,4.79586,4.79441,4.795,16000000.0
2008-06-03 02:24:00,4.79598,4.79598,4.79434,4.79439,17000000.0
2008-06-03 02:25:00,4.79519,4.79519,4.794,4.79422,10000000.0
2008-06-03 02:26:00,4.79556,4.79556,4.79411,4.79438,13000000.0
2008-06-03 02:27:00,4.79575,4.79575,4.79433,4.79457,7000000.0
2008-06-03 02:28:00,4.7942,4.79536,4.7942,4.79507,9000000.0
2008-06-03 02:29:00,4.79509,4.7957,4.79446,4.79515,20000000.0
2008-06-03 02:30:00,4.79558,4.79558,4.79432,4.79444,11000000.0
2008-06-03 02:31:00,4.79523,4.79557,4.79421,4.79557,9000000.0
2008-06-03 02:32:00,4.79499,4.79499,4.79368,4.79368,13000000.0
2008-06-03 02:33:00,4.79537,4.79537,4.79349,4.79359,14000000.0
2008-06-03 02:34:00,4.79442,4.79504,4.79335,4.79394,17000000.0
2008-06-03 02:35:00,4.79395,4.79399,4.79308,4.79308,15000000.0
2008-06-03 02:36:00,4.79409,4.79488,4.79384,4.79384,14000000.0
2008-06-03 02:37:00,4.79499,4.79499,4.79284,4.79284,13000000.0
2008-06-03 02:38:00,4.79415,4.79469,4.79328,4.79371,14000000.0
2008-06-03 02:39:00,4.7939,4.79424,4.79292,4.79333,15000000.0
2008-06-03 02:40:00,4.79386,4.79452,4.79333,4.79333,12000000.0
2008-06-03 02:41:00,4.79472,4.79476,4.79304,4.79476,13000000.0
2008-06-03 02:42:00,4.79435,4.79467,4.79361,4.79421,16000000.0
2008-06-03 02:43:00,4.79367,4.79426,4.79298,4.79298,18000000.0
2008-06-03 02:44:00,4.7937,4.79425,4.79311,4.79425,10000000.0
2008-06-03 02:45:00,4.79401,4.79465,4.79322,4.79331,14000000.0
2008-06-03 02:46:00,4.79391,4.79437,4.79317,4.79317,18000000.0
2008-06-03 02:47:00,4.79312,4.79438,4.79312,4.7939,17000000.0
2008-06-03 02:48:00,4.7944,4.7944,4.79361,4.79384,7000000.0
2008-06-03 02:49:00,4.79428,4.7948,4.79344,4.7948,13000000.0
2008-06-03 02:50:00,4.79287,4.7946,4.79287,4.79449,14000000.0
2008-06-03 02:51:00,4.79391,4.79442,4.79308,4.79308,15000000.0
2008-06-03 02:52:00,4.79486,4.79486,4.79348,4.79436,15000000.0
2008-06-03 02:53:00,4.79436,4.7948,4.79367,4.79408,9000000.0
2008-06-03 02:54:00,4.79536,4.7957,4.79417,4.7957,13000000.0
2008-06-03 02:55:00,4.79554,4.79567,4.79434,4.7953,11000000.0
2008-06-03 02:56:00,4.79611,4.79614,4.79466,4.79554,18000000.0
2008-06-03 02:57:00,4.79493,4.79573,4.79461,4.79513,13000000.0
2008-06-03 02:58:00,4.79434,4.79596,4.79434,4.79596,9000000.0
2008-06-03 02:59:00,4.7943,4.79543,4.79416,4.79489,14000000.0
2008-06-03 03:00:00,4.79422,4.79528,4.79422,4.79506,11000000.0
2008-06-03 03:01:00,4.7959,4.79605,4.79427,4.79427,11000000.0
2008-06-03 03:02:00,4.79522,4.79561,4.79501,4.79539,11000000.0
2008-06-03 03:03:00,4.79538,4.79611,4.79432,4.79611,23000000.0
2008-06-03 03:04:00,4.79498,4.79577,4.79463,4.79503,11000000.0
2008-06-03 03:05:00,4.79579,4.79579,4.79452,4.79528,17000000.0
2008-06-03 03:06:00,4.79534,4.79616,4.79479,4.79616,9000000.0
2008-06-03 03:07:00,4.79598,4.79627,4.79525,4.79552,15000000.0
2008-06-03 03:08:00,4.79552,4.79686,4.79533,4.79615,12000000.0
2008-06-03 03:09:00,4.79538,4.79646,4.7952,4.79607,15000000.0
2008-06-03 03:10:00,4.79647,4.79703,4.7954,4.7966,19000000.0
2008-06-03 03:11:00,4.79623,4.7968,4.79503,4.79503,15000000.0
2008-06-03 03:12:00,4.79562,4.7965,4.79537,4.79611,18000000.0
2008-06-03 03:13:00,4.79586,4.79636,4.79539,4.79563,18000000.0
2008-06-03 03:14:00,4.79497,4.79653,4.79497,4.79653,10000000.0
2008-06-03 03:15:00,4.79482,4.79618,4.79482,4.79563,7000000.0
2008-06-03 03:16:00,4.79661,4.79692,4.79518,4.79692,8000000.0
2008-06-03 03:17:00,4.79633,4.79723,4.79605,4.79723,10000000.0
2008-06-03 03:18:00,4.79698,4.79698,4.79525,4.79609,15000000.0
2008-06-03 03:19:00,4.7967,4.7967,4.79515,4.79515,10000000.0
2008-06-03 03:20:00,4.7969,4.7969,4.79571,4.79594,16000000.0
2008-06-03 03:21:00,4.79589,4.7969,4.79537,4.7969,11000000.0
2008-06-03 03:22:00,4.79587,4.79653,4.79494,4.79494,10000000.0
2008-06-03 03:23:00,4.79633,4.79696,4.79611,4.79613,12000000.0
2008-06-03 03:24:00,4.79692,4.79692,4.79646,4.79654,13000000.0
2008-06-03 03:25:00,4.79566,4.79695,4.79561,4.79695,11000000.0
2008-06-03 03:26:00,4.79551,4.79665,4.79551,4.79651,13000000.0
2008-06-03 03:27:00,4.79718,4.79718,4.79523,4.79579,14000000.0
2008-06-03 03:28:00,4.79694,4.79712,4.79548,4.79712,18000000.0
2008-06-03 03:29:00,4.79642,4.79711,4.79581,4.79604,15000000.0
2008-06-03 03:30:00,4.79593,4.79684,4.79593,4.79653,10000000.0
2008-06-03 03:31:00,4.79674,4.79699,4.79565,4.79592,13000000.0
2008-06-03 03:32:00,4.79604,4.79703,4.7953,4.79626,16000000.0
2008-06-03 03:33:00,4.79642,4.79696,4.79568,4.79651,13000000.0
2008-06-03 03:34:00,4.7972,4.79761,4.79619,4.79742,16000000.0
2008-06-03 03:35:00,4.79758,4.79772,4.79691,4.79741,10000000.0
2008-06-03 03:36:00,4.79734,4.79828,4.7968,4.7968,11000000.0
2008-06-03 03:37:00,4.79836,4.79836,4.79699,4.79728,13000000.0
2008-06-03 03:38:00,4.79696,4.79763,4.7964,4.79694,13000000.0
2008-06-03 03:39:00,4.7972,4.79757,4.79645,4.79724,13000000.0
2008-06-03 03:40:00,4.79708,4.79774,4.79653,4.79671,12000000.0
2008-06-03 03:41:00,4.79687,4.79733,4.79598,4.79623,16000000.0
2008-06-03 03:42:00,4.79603,4.7967,4.79556,4.79626,21000000.0
2008-06-03 03:43:00,4.79571,4.79672,4.79551,4.79598,18000000.0
2008-06-03 03:44:00,4.79586,4.79673,4.79479,4.79673,15000000.0
2008-06-03 03:45:00,4.79724,4.79724,4.79579,4.796,9000000.0
2008-06-03 03:46:00,4.7964,4.79703,4.79611,4.79677,8000000.0
2008-06-03 03:47:00,4.7973,4.7973,4.79575,4.79691,11000000.0
2008-06-03 03:48:00,4.79617,4.79635,4.79519,4.79589,9000000.0
2008-06-03 03:49:00,4.7968,4.7968,4.79513,4.79661,16000000.0
2008-06-03 03:50:00,4.79634,4.79706,4.79527,4.79681,19000000.0
2008-06-03 03:51:00,4.79588,4.79703,4.79573,4.79659,9000000.0
2008-06-03 03:52:00,4.79806,4.7996,4.79713,4.79822,19000000.0
2008-06-03 03:53:00,4.79984,4.80008,4.79823,4.79936,10000000.0
2008-06-03 03:54:00,4.79918,4.79973,4.79857,4.79868,17000000.0
2008-06-03 03:55:00,4.79998,4.80002,4.79844,4.799,16000000.0
2008-06-03 03:56:00,4.79882,4.80008,4.7987,4.7987,7000000.0
2008-06-03 03:57:00,4.79945,4.79966,4.79883,4.79927,11000000.0
2008-06-03 03:58:00,4.79997,4.79997,4.79845,4.79845,12000000.0
2008-06-03 03:59:00,4.79976,4.79976,4.79836,4.79947,17000000.0
2008-06-03 04:00:00,4.79895,4.79998,4.79797,4.79896,12000000.0
2008-06-03 04:01:00,4.79886,4.79968,4.79848,4.79851,16000000.0
2008-06-03 04:02:00,4.79927,4.79993,4.79876,4.79961,14000000.0
2008-06-03 04:03:00,4.79963,4.79963,4.7982,4.79896,12000000.0
2008-06-03 04:04:00,4.79857,4.79934,4.79765,4.79909,16000000.0
2008-06-03 04:05:00,4.799,4.79924,4.79781,4.79861,13000000.0
2008-06-03 04:06:00,4.79797,4.79868,4.79721,4.79727,16000000.0
2008-06-03 04:07:00,4.79884,4.79929,4.79785,4.79798,13000000.0
2008-06-03 04:08:00,4.79973,4.79973,4.79844,4.79959,14000000.0
2008-06-03 04:09:00,4.79922,4.79944,4.79852,4.79853,10000000.0
2008-06-03 04:10:00,4.7997,4.80004,4.79848,4.79951,12000000.0
2008-06-03 04:11:00,4.79957,4.79987,4.79853,4.79974,14000000.0
2008-06-03 04:12:00,4.79871,4.79909,4.79747,4.79835,19000000.0
2008-06-03 04:13:00,4.79906,4.79924,4.79813,4.79865,20000000.0
2008-06-03 04:14:00,4.79917,4.79942,4.79832,4.79841,12000000.0
2008-06-03 04:15:00,4.79913,4.79913,4.79771,4.79887,8000000.0
2008-06-03 04:16:00,4.79812,4.79836,4.79729,4.79827,13000000.0
2008-06-03 04:17:00,4.79764,4.79898,4.79764,4.79891,15000000.0
2008-06-03 04:18:00,4.79906,4.79906,4.79793,4.79821,9000000.0
2008-06-03 04:19:00,4.79786,4.79955,4.79786,4.79941,12000000.0
2008-06-03 04:20:00,4.79881,4.79955,4.79857,4.79857,9000000.0
2008-06-03 04:21:00,4.7996,4.79966,4.79852,4.79853,17000000.0
2008-06-03 04:22:00,4.79928,4.7994,4.7981,4.79818,14000000.0
2008-06-03 04:23:00,4.79774,4.79774,4.79718,4.79718,10000000.0
2008-06-03 04:24:00,4.79824,4.79948,4.79779,4.79779,12000000.0
2008-06-03 04:25:00,4.79838,4.79864,4.79771,4.79773,10000000.0
2008-06-03 04:26:00,4.79741,4.79807,4.79678,4.79778,7000000.0
2008-06-03 04:27:00,4.79675,4.79787,4.79614,4.79689,15000000.0
2008-06-03 04:28:00,4.79792,4.79842,4.79661,4.79661,7000000.0
2008-06-03 04:29:00,4.79761,4.79833,4.79695,4.79763,14000000.0
2008-06-03 04:30:00,4.79852,4.79852,4.79748,4.79827,11000000.0
2008-06-03 04:31:00,4.79771,4.79771,4.7969,4.79725,15000000.0
2008-06-03 04:32:00,4.79855,4.79855,4.79719,4.79803,17000000.0
2008-06-03 04:33:00,4.79788,4.79884,4.79719,4.79875,14000000.0
2008-06-03 04:34:00,4.79847,4.79847,4.79723,4.79826,9000000.0
2008-06-03 04:35:00,4.79656,4.79856,4.79656,4.79856,12000000.0
2008-06-03 04:36:00,4.79744,4.79803,4.79696,4.79798,12000000.0
2008-06-03 04:37:00,4.79823,4.79851,4.79761,4.79838,12000000.0
2008-06-03 04:38:00,4.79715,4.79817,4.797,4.79715,11000000.0
2008-06-03 04:39:00,4.79762,4.79862,4.79717,4.79805,17000000.0
2008-06-03 04:40:00,4.79802,4.7991,4.79786,4.79794,9000000.0
2008-06-03 04:41:00,4.7993,4.79968,4.79868,4.79935,10000000.0
2008-06-03 04:42:00,4.7999,4.79995,4.79833,4.79923,8000000.0
2008-06-03 04:43:00,4.79896,4.79924,4.79771,4.79851,18000000.0
2008-06-03 04:44:00,4.79775,4.79864,4.79763,4.79864,9000000.0
2008-06-03 04:45:00,4.79826,4.79921,4.7977,4.79921,9000000.0
2008-06-03 04:46:00,4.79853,4.79902,4.79745,4.79764,16000000.0
2008-06-03 04:47:00,4.79813,4.79869,4.79766,4.79837,12000000.0
2008-06-03 04:48:00,4.79805,4.79855,4.79753,4.79774,10000000.0
2008-06-03 04:49:00,4.79872,4.79872,4.7971,4.79844,16000000.0
2008-06-03 04:50:00,4.79775,4.79857,4.79751,4.79751,16000000.0
2008-06-03 04:51:00,4.79874,4.79874,4.79731,4.79794,20000000.0
2008-06-03 04:52:00,4.79873,4.79873,4.79727,4.7976,13000000.0
2008-06-03 04:53:00,4.79805,4.79805,4.79785,4.79785,11000000.0
2008-06-03 04:54:00,4.79852,4.79852,4.79714,4.7984,11000000.0
2008-06-03 04:55:00,4.79781,4.79792,4.79768,4.79786,12000000.0
2008-06-03 04:56:00,4.79796,4.79811,4.79785,4.79798,16000000.0
2008-06-03 04:57:00,4.79767,4.79855,4.7975,4.79837,7000000.0
2008-06-03 04:58:00,4.79809,4.79844,4.7976,4.79799,13000000.0
2008-06-03 04:59:00,4.79823,4.79896,4.79728,4.79802,17000000.0
2008-06-03 05:00:00,4.7981,4.79823,4.79744,4.79744,10000000.0
2008-06-03 05:01:00,4.79832,4.79832,4.79684,4.79749,13000000.0
2008-06-03 05:02:00,4.79745,4.79843,4.79745,4.79765,18000000.0
2008-06-03 05:03:00,4.79765,4.79765,4.79745,4.79745,9000000.0
2008-06-03 05:04:00,4.79683,4.79759,4.79683,4.79738,12000000.0
2008-06-03 05:05:00,4.79742,4.79798,4.79714,4.79726,10000000.0
2008-06-03 05:06:00,4.7979,4.79821,4.79672,4.79676,20000000.0
2008-06-03 05:07:00,4.79782,4.79796,4.79681,4.79746,10000000.0
2008-06-03 05:08:00,4.79681,4.79818,4.79669,4.79719,17000000.0
2008-06-03 05:09:00,4.7972,4.79786,4.79666,4.79738,15000000.0
2008-06-03 05:10:00,4.79668,4.79795,4.79668,4.79668,10000000.0
2008-06-03 05:11:00,4.7975,4.79834,4.79653,4.79653,16000000.0
2008-06-03 05:12:00,4.79743,4.79819,4.79715,4.79819,7000000.0
2008-06-03 05:13:00,4.79763,4.79831,4.79684,4.79831,12000000.0
2008-06-03 05:14:00,4.79723,4.7982,4.79681,4.79739,14000000.0
2008-06-03 05:15:00,4.79807,4.79863,4.79747,4.79794,16000000.0
2008-06-03 05:16:00,4.79872,4.7988,4.79742,4.79742,15000000.0
2008-06-03 05:17:00,4.79783,4.79892,4.79722,4.79892,10000000.0
2008-06-03 05:18:00,4.79816,4.79919,4.7978,4.79919,13000000.0
2008-06-03 05:19:00,4.79897,4.79897,4.79726,4.79881,13000000.0
2008-06-03 05:20:00,4.79841,4.7988,4.79754,4.7988,20000000.0
2008-06-03 05:21:00,4.79908,4.79917,4.79738,4.79872,9000000.0
2008-06-03 05:22:00,4.79734,4.79828,4.79714,4.79787,17000000.0
2008-06-03 05:23:00,4.79747,4.79888,4.79725,4.79888,14000000.0
2008-06-03 05:24:00,4.79886,4.79886,4.79772,4.79778,19000000.0
2008-06-03 05:25:00,4.79852,4.79863,4.79763,4.79787,13000000.0
2008-06-03 05:26:00,4.7973,4.79842,4.79729,4.79842,13000000.0
2008-06-03 05:27:00,4.79785,4.79832,4.79688,4.79761,13000000.0
2008-06-03 05:28:00,4.79746,4.79746,4.79688,4.79722,10000000.0
2008-06-03 05:29:00,4.79732,4.79757,4.79658,4.79713,17000000.0
2008-06-03 05:30:00,4.79695,4.79723,4.79674,4.79674,21000000.0
2008-06-03 05:31:00,4.79805,4.79805,4.79639,4.7966,13000000.0
2008-06-03 05:32:00,4.79708,4.798,4.79681,4.798,16000000.0
2008-06-03 05:33:00,4.79727,4.79785,4.79622,4.79622,13000000.0
2008-06-03 05:34:00,4.79735,4.79735,4.79715,4.79727,13000000.0
2008-06-03 05:35:00,4.79679,4.79776,4.79666,4.79719,14000000.0
2008-06-03 05:36:00,4.79806,4.79806,4.79662,4.79741,18000000.0
2008-06-03 05:37:00,4.79689,4.7976,4.79601,4.79601,12000000.0
2008-06-03 05:38:00,4.79645,4.79722,4.79621,4.79722,13000000.0
2008-06-03 05:39:00,4.79671,4.79738,4.79627,4.79701,21000000.0
2008-06-03 05:40:00,4.79674,4.79765,4.79616,4.79765,14000000.0
2008-06-03 05:41:00,4.79674,4.79721,4.79622,4.79692,13000000.0
2008-06-03 05:42:00,4.79627,4.79709,4.79627,4.7967,8000000.0
2008-06-03 05:43:00,4.79669,4.79717,4.79607,4.79694,13000000.0
2008-06-03 05:44:00,4.7975,4.7975,4.79637,4.79673,13000000.0
2008-06-03 05:45:00,4.7968,4.79717,4.79622,4.79711,24000000.0
2008-06-03 05:46:00,4.79596,4.79691,4.79538,4.79663,14000000.0
2008-06-03 05:47:00,4.79691,4.7971,4.79597,4.79631,11000000.0
2008-06-03 05:48:00,4.79618,4.79655,4.79517,4.79549,18000000.0
2008-06-03 05:49:00,4.79488,4.79584,4.79476,4.79505,10000000.0
2008-06-03 05:50:00,4.79444,4.79587,4.79444,4.79587,10000000.0
2008-06-03 05:51:00,4.79578,4.79618,4.79488,4.79595,11000000.0
2008-06-03 05:52:00,4.79493,4.7961,4.79493,4.79518,19000000.0
2008-06-03 05:53:00,4.79533,4.79612,4.79459,4.79496,15000000.0
2008-06-03 05:54:00,4.79596,4.79608,4.79502,4.79582,7000000.0
2008-06-03 05:55:00,4.79477,4.79527,4.79429,4.79527,12000000.0
2008-06-03 05:56:00,4.79596,4.79605,4.79484,4.79524,16000000.0
2008-06-03 05:57:00,4.79459,4.79587,4.7944,4.79551,11000000.0
2008-06-03 05:58:00,4.79429,4.79585,4.79422,4.79429,22000000.0
2008-06-03 05:59:00,4.7958,4.7958,4.79438,4.79438,9000000.0
2008-06-03 06:00:00,4.79532,4.79585,4.79461,4.79503,17000000.0
2008-06-03 06:01:00,4.79577,4.79599,4.79426,4.79426,18000000.0
2008-06-03 06:02:00,4.79562,4.796,4.79497,4.79588,18000000.0
2008-06-03 06:03:00,4.7948,4.79522,4.79427,4.79427,16000000.0
2008-06-03 06:04:00,4.79486,4.79631,4.79486,4.79631,8000000.0
2008-06-03 06:05:00,4.79555,4.79632,4.79492,4.79632,10000000.0
2008-06-03 06:06:00,4.79602,4.79652,4.79537,4.79576,27000000.0
2008-06-03 06:07:00,4.79528,4.79658,4.79528,4.79584,17000000.0
2008-06-03 06:08:00,4.79668,4.79668,4.7951,4.79631,14000000.0
2008-06-03 06:09:00,4.79536,4.79664,4.79536,4.79664,13000000.0
2008-06-03 06:10:00,4.79652,4.79682,4.79557,4.79682,14000000.0
2008-06-03 06:11:00,4.79612,4.79641,4.7949,4.79615,16000000.0
2008-06-03 06:12:00,4.79635,4.79656,4.79513,4.79656,17000000.0
2008-06-03 06:13:00,4.79496,4.79583,4.79442,4.79568,14000000.0
2008-06-03 06:14:00,4.79626,4.79626,4.79443,4.79591,12000000.0
2008-06-03 06:15:00,4.79504,4.79582,4.79462,4.79575,13000000.0
2008-06-03 06:16:00,4.79485,4.79534,4.7939,4.79521,14000000.0
2008-06-03 06:17:00,4.79518,4.79583,4.79482,4.79482,11000000.0
2008-06-03 06:18:00,4.79682,4.79704,4.79563,4.79608,12000000.0
2008-06-03 06:19:00,4.79605,4.79678,4.79539,4.79635,19000000.0
2008-06-03 06:20:00,4.79632,4.79668,4.79516,4.79612,11000000.0
2008-06-03 06:21:00,4.79701,4.79707,4.79562,4.79639,9000000.0
2008-06-03 06:22:00,4.79612,4.79742,4.79612,4.79679,22000000.0
2008-06-03 06:23:00,4.79631,4.79741,4.79557,4.79741,18000000.0
2008-06-03 06:24:00,4.79672,4.79676,4.79623,4.7964,8000000.0
2008-06-03 06:25:00,4.79597,4.79663,4.79584,4.79584,9000000.0
2008-06-03 06:26:00,4.79711,4.79711,4.79593,4.79652,13000000.0
2008-06-03 06:27:00,4.79627,4.79651,4.79572,4.79575,15000000.0
2008-06-03 06:28:00,4.79686,4.79703,4.79554,4.79703,18000000.0
2008-06-03 06:29:00,4.79635,4.79694,4.79576,4.79604,16000000.0
2008-06-03 06:30:00,4.79695,4.79695,4.79541,4.79657,10000000.0
2008-06-03 06:31:00,4.79523,4.79667,4.79523,4.79579,13000000.0
2008-06-03 06:32:00,4.79458,4.79692,4.79458,4.79692,10000000.0
2008-06-03 06:33:00,4.79655,4.79716,4.79592,4.796,10000000.0
2008-06-03 06:34:00,4.79678,4.79762,4.79555,4.79762,15000000.0
2008-06-03 06:35:00,4.79746,4.79841,4.797,4.79841,13000000.0
2008-06-03 06:36:00,4.7974,4.79761,4.79633,4.79698,23000000.0
2008-06-03 06:37:00,4.79767,4.79782,4.79653,4.79769,11000000.0
2008-06-03 06:38:00,4.79702,4.79815,4.79682,4.79815,17000000.0
2008-06-03 06:39:00,4.7974,4.79788,4.79694,4.79788,8000000.0
2008-06-03 06:40:00,4.79797,4.79806,4.79675,4.79806,15000000.0
2008-06-03 06:41:00,4.79669,4.79775,4.79615,4.79775,15000000.0
2008-06-03 06:42:00,4.79704,4.79769,4.79636,4.79696,16000000.0
2008-06-03 06:43:00,4.79737,4.79762,4.79612,4.7976,12000000.0
2008-06-03 06:44:00,4.79684,4.79746,4.7964,4.79691,13000000.0
2008-06-03 06:45:00,4.79756,4.79756,4.7966,4.79703,14000000.0
2008-06-03 06:46:00,4.79777,4.79777,4.7958,4.79662,12000000.0
2008-06-03 06:47:00,4.79763,4.79763,4.79657,4.79679,11000000.0
2008-06-03 06:48:00,4.7967,4.7979,4.79652,4.79666,15000000.0
2008-06-03 06:49:00,4.79829,4.79829,4.7962,4.79765,17000000.0
2008-06-03 06:50:00,4.79672,4.79784,4.79649,4.79719,13000000.0
2008-06-03 06:51:00,4.79735,4.79786,4.79687,4.79687,8000000.0
2008-06-03 06:52:00,4.79651,4.7977,4.79651,4.79765,14000000.0
2008-06-03 06:53:00,4.79844,4.79922,4.79774,4.79903,13000000.0
2008-06-03 06:54:00,4.79926,4.79926,4.79769,4.79821,8000000.0
2008-06-03 06:55:00,4.79912,4.79912,4.79742,4.79874,10000000.0
2008-06-03 06:56:00,4.79817,4.79918,4.79736,4.79918,11000000.0
2008-06-03 06:57:00,4.79831,4.79919,4.79766,4.79877,17000000.0
2008-06-03 06:58:00,4.79791,4.79898,4.79665,4.79766,12000000.0
2008-06-03 06:59:00,4.79802,4.79807,4.79677,4.79717,14000000.0
2008-06-03 07:00:00,4.79748,4.79811,4.79682,4.79762,11000000.0
2008-06-03 07:01:00,4.79627,4.79745,4.79606,4.79678,10000000.0
2008-06-03 07:02:00,4.79727,4.79727,4.79608,4.7966,14000000.0
2008-06-03 07:03:00,4.79748,4.79753,4.79657,4.7972,7000000.0
2008-06-03 07:04:00,4.79684,4.79701,4.79586,4.79586,16000000.0
2008-06-03 07:05:00,4.79676,4.79676,4.79544,4.79627,15000000.0
2008-06-03 07:06:00,4.79587,4.7974,4.79565,4.79574,16000000.0
2008-06-03 07:07:00,4.79637,4.79724,4.79561,4.7963,12000000.0
2008-06-03 07:08:00,4.79604,4.7965,4.79553,4.79647,8000000.0
2008-06-03 07:09:00,4.79526,4.79639,4.79526,4.79639,8000000.0
2008-06-03 07:10:00,4.79591,4.79668,4.79522,4.79668,16000000.0
2008-06-03 07:11:00,4.79555,4.79648,4.79509,4.7964,17000000.0
2008-06-03 07:12:00,4.79569,4.79629,4.79493,4.79539,20000000.0
2008-06-03 07:13:00,4.79631,4.7965,4.79537,4.79629,18000000.0
2008-06-03 07:14:00,4.79708,4.79717,4.79566,4.79638,11000000.0
2008-06-03 07:15:00,4.79637,4.79666,4.79536,4.7961,18000000.0
2008-06-03 07:16:00,4.79595,4.797,4.79557,4.79557,18000000.0
2008-06-03 07:17:00,4.79678,4.79713,4.79579,4.79687,12000000.0
2008-06-03 07:18:00,4.79565,4.79717,4.79565,4.79688,18000000.0
2008-06-03 07:19:00,4.79703,4.79703,4.79561,4.7957,14000000.0
2008-06-03 07:20:00,4.7963,4.7971,4.79558,4.7962,18000000.0
2008-06-03 07:21:00,4.79634,4.79675,4.79518,4.796,13000000.0
2008-06-03 07:22:00,4.79669,4.79669,4.79453,4.79559,14000000.0
2008-06-03 07:23:00,4.79593,4.79662,4.79493,4.79546,15000000.0
2008-06-03 07:24:00,4.79647,4.79674,4.79535,4.79567,16000000.0
2008-06-03 07:25:00,4.79691,4.79691,4.79557,4.79573,15000000.0
2008-06-03 07:26:00,4.7961,4.7961,4.79435,4.79479,13000000.0
2008-06-03 07:27:00,4.79324,4.79479,4.79298,4.79298,12000000.0
2008-06-03 07:28:00,4.7926,4.79365,4.79182,4.79217,22000000.0
2008-06-03 07:29:00,4.79255,4.79274,4.79121,4.79271,16000000.0
2008-06-03 07:30:00,4.79234,4.79234,4.79069,4.79177,14000000.0
2008-06-03 07:31:00,4.79274,4.80041,4.79239,4.79239,13000000.0
2008-06-03 07:32:00,4.79216,4.79251,4.79139,4.79245,9000000.0
2008-06-03 07:33:00,4.79216,4.79259,4.79052,4.79052,7000000.0
2008-06-03 07:34:00,4.79118,4.79128,4.79001,4.79072,18000000.0
2008-06-03 07:35:00,4.79119,4.79151,4.79048,4.79068,9000000.0
2008-06-03 07:36:00,4.79121,4.7917,4.79036,4.79054,13000000.0
2008-06-03 07:37:00,4.79026,4.7911,4.79008,4.79081,11000000.0
2008-06-03 07:38:00,4.79098,4.79126,4.78905,4.78951,11000000.0
2008-06-03 07:39:00,4.78921,4.79014,4.78856,4.78951,19000000.0
2008-06-03 07:40:00,4.78971,4.78971,4.78758,4.78775,11000000.0
2008-06-03 07:41:00,4.78891,4.78973,4.78824,4.78829,7000000.0
2008-06-03 07:42:00,4.78847,4.79002,4.78847,4.79002,13000000.0
2008-06-03 07:43:00,4.7897,4.78992,4.78854,4.78918,14000000.0
2008-06-03 07:44:00,4.78974,4.79017,4.78892,4.78966,10000000.0
2008-06-03 07:45:00,4.78927,4.78984,4.78816,4.78816,8000000.0
2008-06-03 07:46:00,4.78844,4.78911,4.78795,4.78841,13000000.0
2008-06-03 07:47:00,4.78995,4.79023,4.7889,4.78893,15000000.0
2008-06-03 07:48:00,4.78987,4.79059,4.78856,4.78856,13000000.0
2008-06-03 07:49:00,4.78983,4.78983,4.78875,4.78924,10000000.0
2008-06-03 07:50:00,4.78946,4.7905,4.7885,4.78909,17000000.0
2008-06-03 07:51:00,4.79001,4.79061,4.7889,4.78903,16000000.0
2008-06-03 07:52:00,4.78973,4.79087,4.78939,4.79087,13000000.0
2008-06-03 07:53:00,4.7903,4.79054,4.78899,4.78919,10000000.0
2008-06-03 07:54:00,4.78894,4.79143,4.78894,4.78963,11000000.0
2008-06-03 07:55:00,4.79126,4.79133,4.78951,4.78968,12000000.0
2008-06-03 07:56:00,4.79089,4.79115,4.78912,4.78984,13000000.0
2008-06-03 07:57:00,4.79024,4.79056,4.78916,4.78916,8000000.0
2008-06-03 07:58:00,4.78946,4.7902,4.78908,4.78976,14000000.0
2008-06-03 07:59:00,4.7904,4.7904,4.78886,4.79011,15000000.0
2008-06-03 08:00:00,4.79034,4.79034,4.78846,4.78846,10000000.0
2008-06-03 08:01:00,4.78892,4.78928,4.7876,4.78826,13000000.0
2008-06-03 08:02:00,4.78872,4.78937,4.78825,4.78937,14000000.0
2008-06-03 08:03:00,4.78899,4.78947,4.78778,4.78914,12000000.0
2008-06-03 08:04:00,4.78871,4.79011,4.78849,4.78945,16000000.0
2008-06-03 08:05:00,4.78876,4.79087,4.78876,4.79087,14000000.0
2008-06-03 08:06:00,4.79128,4.79128,4.7896,4.79095,19000000.0
2008-06-03 08:07:00,4.78966,4.79135,4.78901,4.79034,19000000.0
2008-06-03 08:08:00,4.78993,4.79055,4.78926,4.79055,11000000.0
2008-06-03 08:09:00,4.79074,4.79074,4.78787,4.79019,10000000.0
2008-06-03 08:10:00,4.79003,4.79171,4.78716,4.79171,16000000.0
2008-06-03 08:11:00,4.79091,4.79157,4.79065,4.79069,9000000.0
2008-06-03 08:12:00,4.79079,4.79203,4.79058,4.79201,10000000.0
2008-06-03 08:13:00,4.79162,4.79248,4.79105,4.79248,11000000.0
2008-06-03 08:14:00,4.79237,4.79243,4.79069,4.79157,12000000.0
2008-06-03 08:15:00,4.79187,4.79187,4.79046,4.79114,15000000.0
2008-06-03 08:16:00,4.79172,4.79179,4.79046,4.79179,14000000.0
2008-06-03 08:17:00,4.79066,4.79098,4.78957,4.79009,10000000.0
2008-06-03 08:18:00,4.78869,4.79068,4.78748,4.7905,9000000.0
2008-06-03 08:19:00,4.79033,4.79087,4.78982,4.79071,11000000.0
2008-06-03 08:20:00,4.79144,4.79144,4.78979,4.79098,11000000.0
2008-06-03 08:21:00,4.79112,4.79112,4.78668,4.78945,20000000.0
2008-06-03 08:22:00,4.78919,4.79002,4.78861,4.78973,8000000.0
2008-06-03 08:23:00,4.78833,4.79081,4.78833,4.7884,12000000.0
2008-06-03 08:24:00,4.78954,4.78998,4.78848,4.78883,13000000.0
2008-06-03 08:25:00,4.78955,4.78995,4.78859,4.78906,12000000.0
2008-06-03 08:26:00,4.78888,4.79076,4.78844,4.79076,13000000.0
2008-06-03 08:27:00,4.78993,4.79024,4.7889,4.78933,11000000.0
2008-06-03 08:28:00,4.78876,4.78977,4.78876,4.78915,8000000.0
2008-06-03 08:29:00,4.78959,4.78969,4.78807,4.78928,12000000.0
2008-06-03 08:30:00,4.7872,4.78763,4.78569,4.786,11000000.0
2008-06-03 08:31:00,4.78504,4.78614,4.78468,4.78498,10000000.0
2008-06-03 08:32:00,4.78608,4.78609,4.78523,4.7854,13000000.0
2008-06-03 08:33:00,4.78588,4.78588,4.78386,4.78386,11000000.0
2008-06-03 08:34:00,4.78453,4.78542,4.78379,4.78542,17000000.0
2008-06-03 08:35:00,4.78422,4.78541,4.78375,4.78522,11000000.0
2008-06-03 08:36:00,4.78405,4.78528,4.78393,4.7845,10000000.0
2008-06-03 08:37:00,4.78543,4.78638,4.78543,4.78553,9000000.0
2008-06-03 08:38:00,4.78659,4.78698,4.78508,4.78698,18000000.0
2008-06-03 08:39:00,4.78585,4.78715,4.78585,4.78671,8000000.0
2008-06-03 08:40:00,4.78787,4.78841,4.78694,4.78841,7000000.0
2008-06-03 08:41:00,4.78809,4.78809,4.78639,4.78734,16000000.0
2008-06-03 08:42:00,4.7862,4.7867,4.78477,4.7851,14000000.0
2008-06-03 08:43:00,4.7846,4.78539,4.78395,4.78454,12000000.0
2008-06-03 08:44:00,4.78448,4.78472,4.78381,4.78453,9000000.0
2008-06-03 08:45:00,4.78411,4.78588,4.78387,4.78588,18000000.0
2008-06-03 08:46:00,4.7845,4.78627,4.78419,4.78458,14000000.0
2008-06-03 08:47:00,4.78506,4.78531,4.78346,4.78531,18000000.0
2008-06-03 08:48:00,4.7851,4.7851,4.78352,4.78429,12000000.0
2008-06-03 08:49:00,4.78497,4.78532,4.78395,4.7848,14000000.0
2008-06-03 08:50:00,4.78453,4.7851,4.78329,4.78404,16000000.0
2008-06-03 08:51:00,4.785,4.7851,4.78359,4.7844,21000000.0
2008-06-03 08:52:00,4.78503,4.78503,4.7833,4.78337,20000000.0
2008-06-03 08:53:00,4.78453,4.78551,4.78397,4.78529,7000000.0
2008-06-03 08:54:00,4.78513,4.78615,4.78441,4.78615,17000000.0
2008-06-03 08:55:00,4.78516,4.78645,4.78472,4.78639,12000000.0
2008-06-03 08:56:00,4.78586,4.78661,4.78512,4.78568,17000000.0
2008-06-03 08:57:00,4.78639,4.78697,4.78563,4.78623,16000000.0
2008-06-03 08:58:00,4.78591,4.78756,4.78542,4.78756,12000000.0
2008-06-03 08:59:00,4.78671,4.78767,4.78529,4.78571,13000000.0
2008-06-03 09:00:00,4.78523,4.78718,4.78523,4.78713,17000000.0
2008-06-03 09:01:00,4.78643,4.78697,4.78501,4.78696,13000000.0
2008-06-03 09:02:00,4.7867,4.78678,4.78556,4.78556,8000000.0
2008-06-03 09:03:00,4.78579,4.78707,4.78536,4.78592,16000000.0
2008-06-03 09:04:00,4.78676,4.78681,4.78535,4.78637,8000000.0
2008-06-03 09:05:00,4.78651,4.78651,4.78486,4.78486,11000000.0
2008-06-03 09:06:00,4.78585,4.78651,4.78528,4.78573,10000000.0
2008-06-03 09:07:00,4.78672,4.7873,4.78561,4.7873,10000000.0
2008-06-03 09:08:00,4.78661,4.78861,4.78635,4.78726,19000000.0
2008-06-03 09:09:00,4.78894,4.79022,4.78878,4.78917,16000000.0
2008-06-03 09:10:00,4.78856,4.78974,4.78856,4.7895,8000000.0
2008-06-03 09:11:00,4.7884,4.79004,4.7884,4.79004,11000000.0
2008-06-03 09:12:00,4.79029,4.79083,4.78935,4.7906,16000000.0
2008-06-03 09:13:00,4.79045,4.79045,4.78746,4.78854,15000000.0
2008-06-03 09:14:00,4.78911,4.78953,4.78756,4.78824,17000000.0
2008-06-03 09:15:00,4.78816,4.78851,4.78683,4.78731,12000000.0
2008-06-03 09:16:00,4.78685,4.78726,4.78551,4.78569,14000000.0
2008-06-03 09:17:00,4.7863,4.78663,4.78476,4.7865,14000000.0
2008-06-03 09:18:00,4.78431,4.78589,4.78403,4.78549,18000000.0
2008-06-03 09:19:00,4.78444,4.78535,4.7839,4.78518,14000000.0
2008-06-03 09:20:00,4.78487,4.78528,4.78376,4.78499,18000000.0
2008-06-03 09:21:00,4.78393,4.78601,4.78376,4.78601,17000000.0
2008-06-03 09:22:00,4.78576,4.78634,4.78431,4.78466,13000000.0
2008-06-03 09:23:00,4.78604,4.78657,4.78447,4.78632,12000000.0
2008-06-03 09:24:00,4.7858,4.78731,4.78513,4.78673,14000000.0
2008-06-03 09:25:00,4.78526,4.78618,4.78485,4.78546,9000000.0
2008-06-03 09:26:00,4.78387,4.78565,4.78387,4.78492,13000000.0
2008-06-03 09:27:00,4.78503,4.78623,4.78503,4.78623,13000000.0
2008-06-03 09:28:00,4.78489,4.78596,4.78392,4.78476,19000000.0
2008-06-03 09:29:00,4.78462,4.78528,4.78419,4.78419,14000000.0
2008-06-03 09:30:00,4.7852,4.78609,4.7844,4.7844,15000000.0
2008-06-03 09:31:00,4.78567,4.78567,4.78365,4.78492,11000000.0
2008-06-03 09:32:00,4.78499,4.78516,4.78336,4.78474,16000000.0
2008-06-03 09:33:00,4.78512,4.78531,4.78447,4.78507,9000000.0
2008-06-03 09:34:00,4.78484,4.78545,4.78385,4.78385,18000000.0
2008-06-03 09:35:00,4.78319,4.78472,4.78231,4.78313,14000000.0
2008-06-03 09:36:00,4.78265,4.78276,4.78025,4.78025,16000000.0
2008-06-03 09:37:00,4.78151,4.78215,4.78039,4.78215,20000000.0
2008-06-03 09:38:00,4.78276,4.7835,4.781,4.78183,19000000.0
2008-06-03 09:39:00,4.78334,4.78467,4.7827,4.7827,16000000.0
2008-06-03 09:40:00,4.78426,4.78426,4.78187,4.78187,12000000.0
2008-06-03 09:41:00,4.78314,4.78317,4.78156,4.78213,18000000.0
2008-06-03 09:42:00,4.78224,4.78348,4.78188,4.78264,16000000.0
2008-06-03 09:43:00,4.7839,4.7839,4.7821,4.78371,15000000.0
2008-06-03 09:44:00,4.78428,4.78428,4.78274,4.78349,13000000.0
2008-06-03 09:45:00,4.78421,4.78421,4.78208,4.78224,13000000.0
2008-06-03 09:46:00,4.78251,4.78301,4.78115,4.78301,17000000.0
2008-06-03 09:47:00,4.78292,4.78292,4.78094,4.78177,13000000.0
2008-06-03 09:48:00,4.78155,4.78179,4.78017,4.78066,16000000.0
2008-06-03 09:49:00,4.77962,4.78078,4.77916,4.78035,17000000.0
2008-06-03 09:50:00,4.78014,4.78019,4.77831,4.77935,12000000.0
2008-06-03 09:51:00,4.77942,4.78121,4.77905,4.78,16000000.0
2008-06-03 09:52:00,4.78059,4.78127,4.77897,4.78028,16000000.0
2008-06-03 09:53:00,4.78017,4.78198,4.78017,4.78198,15000000.0
2008-06-03 09:54:00,4.78102,4.78269,4.78099,4.78099,15000000.0
2008-06-03 09:55:00,4.78234,4.78257,4.78017,4.78017,15000000.0
2008-06-03 09:56:00,4.78079,4.78137,4.77884,4.77926,17000000.0
2008-06-03 09:57:00,4.77791,4.77912,4.77702,4.7785,12000000.0
2008-06-03 09:58:00,4.77886,4.77938,4.77776,4.77928,14000000.0
2008-06-03 09:59:00,4.77855,4.77964,4.77845,4.77918,10000000.0
2008-06-03 10:00:00,4.77895,4.77946,4.77847,4.77899,11000000.0
2008-06-03 10:01:00,4.78026,4.78095,4.77904,4.78013,24000000.0
2008-06-03 10:02:00,4.78127,4.78127,4.78023,4.78101,14000000.0
2008-06-03 10:03:00,4.77954,4.78128,4.77914,4.78128,16000000.0
2008-06-03 10:04:00,4.78,4.78158,4.78,4.78056,10000000.0
2008-06-03 10:05:00,4.78028,4.78097,4.77978,4.78077,10000000.0
2008-06-03 10:06:00,4.78115,4.78214,4.78092,4.78214,9000000.0
2008-06-03 10:07:00,4.78129,4.78275,4.78093,4.78093,11000000.0
2008-06-03 10:08:00,4.78214,4.78267,4.78125,4.78125,9000000.0
2008-06-03 10:09:00,4.78242,4.78278,4.78177,4.78225,11000000.0
2008-06-03 10:10:00,4.78232,4.78302,4.78119,4.78218,15000000.0
2008-06-03 10:11:00,4.78278,4.78278,4.78045,4.78045,16000000.0
2008-06-03 10:12:00,4.78021,4.78119,4.77929,4.78027,19000000.0
2008-06-03 10:13:00,4.77848,4.78008,4.778,4.778,9000000.0
2008-06-03 10:14:00,4.77938,4.77938,4.77859,4.77891,11000000.0
2008-06-03 10:15:00,4.77811,4.77926,4.77796,4.77922,8000000.0
2008-06-03 10:16:00,4.77886,4.77913,4.77762,4.77913,17000000.0
2008-06-03 10:17:00,4.77816,4.77845,4.77694,4.77831,16000000.0
2008-06-03 10:18:00,4.77677,4.77771,4.77548,4.77548,16000000.0
2008-06-03 10:19:00,4.7767,4.77681,4.77488,4.77668,17000000.0
2008-06-03 10:20:00,4.77456,4.77726,4.77456,4.77586,16000000.0
2008-06-03 10:21:00,4.77707,4.77707,4.77541,4.77604,7000000.0
2008-06-03 10:22:00,4.77524,4.77652,4.7746,4.77652,10000000.0
2008-06-03 10:23:00,4.77499,4.77628,4.77367,4.77534,14000000.0
2008-06-03 10:24:00,4.77417,4.77429,4.77276,4.77368,13000000.0
2008-06-03 10:25:00,4.77331,4.77428,4.77289,4.77374,12000000.0
2008-06-03 10:26:00,4.77422,4.77436,4.77303,4.77391,11000000.0
2008-06-03 10:27:00,4.77292,4.77431,4.77266,4.77388,13000000.0
2008-06-03 10:28:00,4.77385,4.77544,4.77385,4.77537,13000000.0
2008-06-03 10:29:00,4.77433,4.77567,4.77407,4.77407,11000000.0
2008-06-03 10:30:00,4.77405,4.77498,4.77321,4.77321,9000000.0
2008-06-03 10:31:00,4.77387,4.77526,4.77334,4.77346,16000000.0
2008-06-03 10:32:00,4.7733,4.77571,4.7733,4.77552,9000000.0
2008-06-03 10:33:00,4.7762,4.7762,4.77358,4.77456,12000000.0
2008-06-03 10:34:00,4.77512,4.77553,4.77339,4.77422,11000000.0
2008-06-03 10:35:00,4.77411,4.77503,4.77172,4.77362,17000000.0
2008-06-03 10:36:00,4.77287,4.77313,4.77115,4.77244,10000000.0
2008-06-03 10:37:00,4.77133,4.77254,4.77025,4.77122,15000000.0
2008-06-03 10:38:00,4.77187,4.77187,4.76924,4.77005,17000000.0
2008-06-03 10:39:00,4.77071,4.77164,4.76972,4.7709,13000000.0
2008-06-03 10:40:00,4.77029,4.77153,4.77029,4.77153,10000000.0
2008-06-03 10:41:00,4.7719,4.77237,4.77045,4.7723,15000000.0
2008-06-03 10:42:00,4.77296,4.77317,4.77132,4.77307,12000000.0
2008-06-03 10:43:00,4.77246,4.77363,4.77132,4.77355,13000000.0
2008-06-03 10:44:00,4.77187,4.77234,4.76999,4.77134,12000000.0
2008-06-03 10:45:00,4.77136,4.77147,4.76914,4.77072,13000000.0
2008-06-03 10:46:00,4.76979,4.76981,4.76725,4.76945,13000000.0
2008-06-03 10:47:00,4.76921,4.77019,4.76903,4.76953,7000000.0
2008-06-03 10:48:00,4.7693,4.77119,4.7693,4.77042,12000000.0
2008-06-03 10:49:00,4.76933,4.77043,4.7691,4.77034,10000000.0
2008-06-03 10:50:00,4.76981,4.77065,4.76874,4.76896,14000000.0
2008-06-03 10:51:00,4.77027,4.77062,4.76927,4.76995,11000000.0
2008-06-03 10:52:00,4.771,4.771,4.76906,4.7706,20000000.0
2008-06-03 10:53:00,4.76928,4.7707,4.76928,4.7707,9000000.0
2008-06-03 10:54:00,4.76964,4.77025,4.76937,4.77004,18000000.0
2008-06-03 10:55:00,4.77034,4.7705,4.76932,4.77026,10000000.0
2008-06-03 10:56:00,4.76894,4.76987,4.76716,4.76716,11000000.0
2008-06-03 10:57:00,4.76881,4.76897,4.76585,4.7667,8000000.0
2008-06-03 10:58:00,4.76642,4.76767,4.76591,4.76711,10000000.0
2008-06-03 10:59:00,4.76569,4.7678,4.76568,4.76775,10000000.0
2008-06-03 11:00:00,4.7667,4.76844,4.76631,4.76679,15000000.0
2008-06-03 11:01:00,4.76684,4.76828,4.76614,4.76739,12000000.0
2008-06-03 11:02:00,4.76801,4.76921,4.76788,4.76852,8000000.0
2008-06-03 11:03:00,4.76909,4.76935,4.76808,4.76865,11000000.0
2008-06-03 11:04:00,4.76817,4.76964,4.7678,4.76882,15000000.0
2008-06-03 11:05:00,4.76974,4.7703,4.76886,4.76963,17000000.0
2008-06-03 11:06:00,4.76955,4.7704,4.76863,4.76941,12000000.0
2008-06-03 11:07:00,4.77044,4.77044,4.76894,4.77023,11000000.0
2008-06-03 11:08:00,4.77009,4.77056,4.76884,4.77055,22000000.0
2008-06-03 11:09:00,4.76962,4.77075,4.769,4.77075,9000000.0
2008-06-03 11:10:00,4.77011,4.7706,4.76924,4.76974,16000000.0
2008-06-03 11:11:00,4.77083,4.77086,4.76992,4.77086,7000000.0
2008-06-03 11:12:00,4.77089,4.77113,4.76964,4.76986,15000000.0
2008-06-03 11:13:00,4.77058,4.77097,4.77012,4.77059,11000000.0
2008-06-03 11:14:00,4.77049,4.77252,4.77025,4.77025,18000000.0
2008-06-03 11:15:00,4.77079,4.77141,4.77031,4.7712,11000000.0
2008-06-03 11:16:00,4.77121,4.77212,4.77044,4.77187,13000000.0
2008-06-03 11:17:00,4.7716,4.77183,4.77027,4.77142,13000000.0
2008-06-03 11:18:00,4.77182,4.77182,4.76947,4.77045,9000000.0
2008-06-03 11:19:00,4.77036,4.7711,4.76929,4.77055,17000000.0
2008-06-03 11:20:00,4.76976,4.77125,4.76955,4.77111,14000000.0
2008-06-03 11:21:00,4.77087,4.7717,4.76992,4.77122,14000000.0
2008-06-03 11:22:00,4.77067,4.77104,4.76903,4.76948,22000000.0
2008-06-03 11:23:00,4.7708,4.77126,4.76978,4.77116,8000000.0
2008-06-03 11:24:00,4.77203,4.77243,4.77058,4.77243,18000000.0
2008-06-03 11:25:00,4.77208,4.77208,4.77085,4.77141,9000000.0
2008-06-03 11:26:00,4.77158,4.77181,4.77008,4.77011,15000000.0
2008-06-03 11:27:00,4.76961,4.77079,4.76928,4.76993,10000000.0
2008-06-03 11:28:00,4.7705,4.77172,4.77006,4.77089,13000000.0
2008-06-03 11:29:00,4.77036,4.77274,4.77036,4.77274,17000000.0
2008-06-03 11:30:00,4.77268,4.77278,4.77139,4.77278,13000000.0
2008-06-03 11:31:00,4.77283,4.7735,4.77214,4.77331,12000000.0
2008-06-03 11:32:00,4.77199,4.77399,4.77199,4.77345,20000000.0
2008-06-03 11:33:00,4.77236,4.77436,4.77223,4.77419,16000000.0
2008-06-03 11:34:00,4.77363,4.77511,4.77291,4.77476,13000000.0
2008-06-03 11:35:00,4.77396,4.77444,4.77293,4.77402,14000000.0
2008-06-03 11:36:00,4.77298,4.77359,4.77219,4.77219,11000000.0
2008-06-03 11:37:00,4.77385,4.77417,4.77273,4.77312,16000000.0
2008-06-03 11:38:00,4.77351,4.77388,4.77259,4.77371,8000000.0
2008-06-03 11:39:00,4.77356,4.77422,4.77277,4.77293,11000000.0
2008-06-03 11:40:00,4.7742,4.7742,4.77247,4.77388,12000000.0
2008-06-03 11:41:00,4.77214,4.77407,4.77214,4.77407,10000000.0
2008-06-03 11:42:00,4.77299,4.77454,4.77261,4.77425,10000000.0
2008-06-03 11:43:00,4.77305,4.77564,4.77252,4.77564,17000000.0
2008-06-03 11:44:00,4.77528,4.77533,4.77359,4.77502,15000000.0
2008-06-03 11:45:00,4.77426,4.77523,4.77332,4.77498,16000000.0
2008-06-03 11:46:00,4.77449,4.77547,4.77414,4.77547,7000000.0
2008-06-03 11:47:00,4.77463,4.77512,4.77389,4.77503,16000000.0
2008-06-03 11:48:00,4.77378,4.77501,4.77378,4.77501,13000000.0
2008-06-03 11:49:00,4.77541,4.77541,4.77403,4.77404,10000000.0
2008-06-03 11:50:00,4.77376,4.77581,4.77376,4.77518,12000000.0
2008-06-03 11:51:00,4.77569,4.77593,4.77387,4.77462,14000000.0
2008-06-03 11:52:00,4.77608,4.77673,4.77492,4.77622,18000000.0
2008-06-03 11:53:00,4.77646,4.77646,4.77477,4.77557,16000000.0
2008-06-03 11:54:00,4.77542,4.77702,4.77527,4.77644,8000000.0
2008-06-03 11:55:00,4.77615,4.77752,4.77598,4.77752,8000000.0
2008-06-03 11:56:00,4.77583,4.77701,4.77583,4.77621,8000000.0
2008-06-03 11:57:00,4.77662,4.77762,4.77608,4.77762,11000000.0
2008-06-03 11:58:00,4.77752,4.77758,4.77635,4.77758,14000000.0
2008-06-03 11:59:00,4.77715,4.77745,4.77601,4.77726,11000000.0
2008-06-03 12:00:00,4.7765,4.77725,4.77605,4.77605,15000000.0
2008-06-03 12:01:00,4.77726,4.77729,4.77622,4.77675,13000000.0
2008-06-03 12:02:00,4.77716,4.77757,4.77619,4.77723,15000000.0
2008-06-03 12:03:00,4.77495,4.77698,4.77495,4.77548,11000000.0
2008-06-03 12:04:00,4.77471,4.77587,4.77471,4.77564,9000000.0
2008-06-03 12:05:00,4.77543,4.7761,4.77508,4.77589,9000000.0
2008-06-03 12:06:00,4.77652,4.77722,4.77584,4.7767,15000000.0
2008-06-03 12:07:00,4.77693,4.77727,4.77641,4.77727,11000000.0
2008-06-03 12:08:00,4.7775,4.77879,4.77681,4.77879,8000000.0
2008-06-03 12:09:00,4.77946,4.77958,4.77784,4.77815,18000000.0
2008-06-03 12:10:00,4.77764,4.77858,4.77606,4.77606,14000000.0
2008-06-03 12:11:00,4.7764,4.777,4.77511,4.777,9000000.0
2008-06-03 12:12:00,4.77562,4.77701,4.77521,4.77526,18000000.0
2008-06-03 12:13:00,4.77688,4.77709,4.77468,4.77518,12000000.0
2008-06-03 12:14:00,4.77576,4.77662,4.77502,4.77651,10000000.0
2008-06-03 12:15:00,4.77605,4.77605,4.77512,4.7758,8000000.0
2008-06-03 12:16:00,4.77646,4.77646,4.77481,4.77481,14000000.0
2008-06-03 12:17:00,4.77625,4.77625,4.7748,4.77538,13000000.0
2008-06-03 12:18:00,4.77556,4.77638,4.77488,4.77638,10000000.0
2008-06-03 12:19:00,4.77634,4.77634,4.77509,4.77567,11000000.0
2008-06-03 12:20:00,4.77642,4.77672,4.77573,4.77615,8000000.0
2008-06-03 12:21:00,4.77526,4.77632,4.77492,4.77605,20000000.0
2008-06-03 12:22:00,4.77646,4.77668,4.77528,4.77653,14000000.0
2008-06-03 12:23:00,4.7754,4.7762,4.77503,4.77503,11000000.0
2008-06-03 12:24:00,4.77667,4.77667,4.7751,4.77557,17000000.0
2008-06-03 12:25:00,4.7757,4.77692,4.77543,4.77603,12000000.0
2008-06-03 12:26:00,4.77632,4.77687,4.77505,4.77512,7000000.0
2008-06-03 12:27:00,4.777,4.777,4.77541,4.77618,7000000.0
2008-06-03 12:28:00,4.77592,4.77618,4.77462,4.77501,19000000.0
2008-06-03 12:29:00,4.77589,4.77621,4.77498,4.77555,12000000.0
2008-06-03 12:30:00,4.77542,4.77624,4.77531,4.77613,10000000.0
2008-06-03 12:31:00,4.77528,4.77659,4.77528,4.77589,12000000.0
2008-06-03 12:32:00,4.77577,4.77728,4.77552,4.77681,12000000.0
2008-06-03 12:33:00,4.77572,4.77704,4.77572,4.77624,15000000.0
2008-06-03 12:34:00,4.77739,4.77739,4.77543,4.77601,12000000.0
2008-06-03 12:35:00,4.77611,4.77783,4.77584,4.77759,12000000.0
2008-06-03 12:36:00,4.77693,4.77852,4.77679,4.77718,15000000.0
2008-06-03 12:37:00,4.7785,4.77863,4.77733,4.77753,8000000.0
2008-06-03 12:38:00,4.77809,4.77809,4.77606,4.7769,15000000.0
2008-06-03 12:39:00,4.7777,4.77812,4.77623,4.77772,14000000.0
2008-06-03 12:40:00,4.77694,4.77782,4.77611,4.77677,18000000.0
2008-06-03 12:41:00,4.7772,4.7774,4.77543,4.77665,11000000.0
2008-06-03 12:42:00,4.77631,4.77636,4.77499,4.7754,17000000.0
2008-06-03 12:43:00,4.77419,4.77512,4.7737,4.77386,11000000.0
2008-06-03 12:44:00,4.77552,4.77555,4.77405,4.77505,13000000.0
2008-06-03 12:45:00,4.77519,4.77519,4.77418,4.77516,10000000.0
2008-06-03 12:46:00,4.77357,4.77543,4.77357,4.77536,20000000.0
2008-06-03 12:47:00,4.77363,4.77568,4.77363,4.77524,10000000.0
2008-06-03 12:48:00,4.77496,4.77529,4.77417,4.77477,10000000.0
2008-06-03 12:49:00,4.77471,4.77544,4.77339,4.77339,15000000.0
2008-06-03 12:50:00,4.77383,4.77533,4.77383,4.7745,14000000.0
2008-06-03 12:51:00,4.77556,4.77556,4.77379,4.77481,14000000.0
2008-06-03 12:52:00,4.77305,4.77414,4.77274,4.77403,9000000.0
2008-06-03 12:53:00,4.77438,4.77492,4.77363,4.7744,9000000.0
2008-06-03 12:54:00,4.77324,4.7751,4.77324,4.7751,20000000.0
2008-06-03 12:55:00,4.77414,4.7756,4.77369,4.77559,12000000.0
2008-06-03 12:56:00,4.77518,4.77519,4.77401,4.77423,7000000.0
2008-06-03 12:57:00,4.77618,4.77643,4.77475,4.77636,13000000.0
2008-06-03 12:58:00,4.77462,4.77741,4.77462,4.77667,16000000.0
2008-06-03 12:59:00,4.77581,4.77688,4.77553,4.77599,14000000.0
2008-06-03 13:00:00,4.77609,4.77668,4.77539,4.77615,12000000.0
2008-06-03 13:01:00,4.77663,4.77732,4.77592,4.77701,17000000.0
2008-06-03 13:02:00,4.77723,4.77861,4.77689,4.77861,10000000.0
2008-06-03 13:03:00,4.77857,4.77892,4.77731,4.77822,22000000.0
2008-06-03 13:04:00,4.77867,4.77892,4.77714,4.77892,20000000.0
2008-06-03 13:05:00,4.77738,4.77866,4.77735,4.77767,14000000.0
2008-06-03 13:06:00,4.7778,4.77863,4.77644,4.77863,17000000.0
2008-06-03 13:07:00,4.7769,4.77783,4.77642,4.77707,22000000.0
2008-06-03 13:08:00,4.77708,4.77718,4.77577,4.77718,12000000.0
2008-06-03 13:09:00,4.77755,4.77755,4.77564,4.77564,12000000.0
2008-06-03 13:10:00,4.77724,4.77737,4.77593,4.77729,20000000.0
2008-06-03 13:11:00,4.776,4.77772,4.776,4.7762,12000000.0
2008-06-03 13:12:00,4.77764,4.77779,4.7761,4.7761,16000000.0
2008-06-03 13:13:00,4.77649,4.77797,4.77632,4.77632,14000000.0
2008-06-03 13:14:00,4.77789,4.77789,4.77613,4.77719,17000000.0
2008-06-03 13:15:00,4.77685,4.77829,4.77685,4.77823,7000000.0
2008-06-03 13:16:00,4.77916,4.77959,4.77776,4.77954,9000000.0
2008-06-03 13:17:00,4.77869,4.78013,4.77747,4.77904,15000000.0
2008-06-03 13:18:00,4.7775,4.7789,4.77707,4.77882,17000000.0
2008-06-03 13:19:00,4.77797,4.77811,4.7765,4.7765,15000000.0
2008-06-03 13:20:00,4.77733,4.77801,4.777,4.77766,12000000.0
2008-06-03 13:21:00,4.77846,4.77894,4.77735,4.77799,24000000.0
2008-06-03 13:22:00,4.77839,4.77949,4.77747,4.77949,12000000.0
2008-06-03 13:23:00,4.77822,4.77966,4.77799,4.77875,12000000.0
2008-06-03 13:24:00,4.77897,4.77978,4.77849,4.77914,18000000.0
2008-06-03 13:25:00,4.77855,4.77987,4.77846,4.77857,12000000.0
2008-06-03 13:26:00,4.77759,4.77868,4.77653,4.77653,12000000.0
2008-06-03 13:27:00,4.77812,4.77812,4.77727,4.77738,9000000.0
2008-06-03 13:28:00,4.7778,4.77963,4.77735,4.77958,15000000.0
2008-06-03 13:29:00,4.77805,4.7789,4.77775,4.77838,14000000.0
2008-06-03 13:30:00,4.7784,4.77893,4.77785,4.77833,11000000.0
2008-06-03 13:31:00,4.77852,4.77973,4.77834,4.77973,11000000.0
2008-06-03 13:32:00,4.78035,4.78035,4.77845,4.77916,8000000.0
2008-06-03 13:33:00,4.77819,4.77985,4.77817,4.77817,14000000.0
2008-06-03 13:34:00,4.77992,4.78013,4.7782,4.77859,11000000.0
2008-06-03 13:35:00,4.77869,4.78031,4.77868,4.77962,16000000.0
2008-06-03 13:36:00,4.77857,4.77977,4.77857,4.77879,8000000.0
2008-06-03 13:37:00,4.78025,4.78025,4.77815,4.77911,17000000.0
2008-06-03 13:38:00,4.77853,4.77982,4.77827,4.77949,14000000.0
2008-06-03 13:39:00,4.77977,4.77977,4.77864,4.77932,10000000.0
2008-06-03 13:40:00,4.77946,4.77978,4.77832,4.77971,8000000.0
2008-06-03 13:41:00,4.77985,4.78006,4.77908,4.78006,11000000.0
2008-06-03 13:42:00,4.77965,4.77989,4.77792,4.77935,14000000.0
2008-06-03 13:43:00,4.77876,4.77939,4.77816,4.77901,11000000.0
2008-06-03 13:44:00,4.77802,4.77869,4.77759,4.77862,11000000.0
2008-06-03 13:45:00,4.77862,4.77862,4.77682,4.77743,14000000.0
2008-06-03 13:46:00,4.77834,4.77834,4.77649,4.77665,11000000.0
2008-06-03 13:47:00,4.77783,4.77896,4.77715,4.77715,13000000.0
2008-06-03 13:48:00,4.77846,4.7791,4.77785,4.7784,14000000.0
2008-06-03 13:49:00,4.77822,4.77892,4.7777,4.77823,12000000.0
2008-06-03 13:50:00,4.77843,4.77903,4.77771,4.7788,16000000.0
2008-06-03 13:51:00,4.77769,4.77828,4.77665,4.77754,14000000.0
2008-06-03 13:52:00,4.77711,4.77742,4.77533,4.77533,10000000.0
2008-06-03 13:53:00,4.77751,4.7782,4.77629,4.77812,10000000.0
2008-06-03 13:54:00,4.77717,4.77862,4.77717,4.77862,8000000.0
2008-06-03 13:55:00,4.77794,4.77901,4.77749,4.77834,13000000.0
2008-06-03 13:56:00,4.7785,4.77974,4.77811,4.77811,17000000.0
2008-06-03 13:57:00,4.77894,4.78017,4.77805,4.77941,13000000.0
2008-06-03 13:58:00,4.77825,4.7797,4.77807,4.77964,7000000.0
2008-06-03 13:59:00,4.77912,4.78018,4.77912,4.77942,9000000.0
2008-06-03 14:00:00,4.77999,4.77999,4.77901,4.7793,7000000.0
2008-06-03 14:01:00,4.77959,4.77959,4.778,4.77858,11000000.0
2008-06-03 14:02:00,4.77807,4.77839,4.77673,4.77797,19000000.0
2008-06-03 14:03:00,4.77581,4.77769,4.77543,4.77686,13000000.0
2008-06-03 14:04:00,4.77734,4.77804,4.77578,4.77752,22000000.0
2008-06-03 14:05:00,4.77651,4.77848,4.77651,4.77796,17000000.0
2008-06-03 14:06:00,4.77744,4.77796,4.77683,4.77698,11000000.0
2008-06-03 14:07:00,4.77757,4.77765,4.77595,4.77653,9000000.0
2008-06-03 14:08:00,4.77734,4.77779,4.77645,4.77779,11000000.0
2008-06-03 14:09:00,4.77864,4.77864,4.77704,4.77704,12000000.0
2008-06-03 14:10:00,4.77717,4.77852,4.77717,4.77771,13000000.0
2008-06-03 14:11:00,4.77762,4.77868,4.77666,4.77868,14000000.0
2008-06-03 14:12:00,4.77862,4.77862,4.77688,4.77737,11000000.0
2008-06-03 14:13:00,4.77769,4.77834,4.777,4.77737,11000000.0
2008-06-03 14:14:00,4.77718,4.7775,4.77607,4.77607,7000000.0
2008-06-03 14:15:00,4.77696,4.77782,4.77594,4.7771,14000000.0
2008-06-03 14:16:00,4.77707,4.7783,4.77621,4.77757,13000000.0
2008-06-03 14:17:00,4.77777,4.77783,4.77605,4.77608,22000000.0
2008-06-03 14:18:00,4.77681,4.77739,4.77574,4.77643,15000000.0
2008-06-03 14:19:00,4.77579,4.77653,4.77514,4.77591,12000000.0
2008-06-03 14:20:00,4.77543,4.77672,4.77543,4.77619,7000000.0
2008-06-03 14:21:00,4.77713,4.77713,4.77537,4.7759,13000000.0
2008-06-03 14:22:00,4.77558,4.7767,4.77532,4.77609,8000000.0
2008-06-03 14:23:00,4.7755,4.7766,4.77503,4.7763,11000000.0
2008-06-03 14:24:00,4.776,4.77665,4.77501,4.77638,13000000.0
2008-06-03 14:25:00,4.77653,4.7776,4.77596,4.77746,15000000.0
2008-06-03 14:26:00,4.77844,4.77844,4.77703,4.77759,8000000.0
2008-06-03 14:27:00,4.77665,4.77833,4.77611,4.77833,10000000.0
2008-06-03 14:28:00,4.7768,4.77754,4.77659,4.77707,11000000.0
2008-06-03 14:29:00,4.77714,4.77752,4.7758,4.77663,21000000.0
2008-06-03 14:30:00,4.77632,4.77666,4.7758,4.77651,11000000.0
2008-06-03 14:31:00,4.77619,4.77758,4.77588,4.77758,17000000.0
2008-06-03 14:32:00,4.77643,4.77766,4.77643,4.77766,15000000.0
2008-06-03 14:33:00,4.77651,4.77843,4.77651,4.77841,8000000.0
2008-06-03 14:34:00,4.77655,4.77761,4.7764,4.77756,9000000.0
2008-06-03 14:35:00,4.77686,4.77772,4.77672,4.77707,11000000.0
2008-06-03 14:36:00,4.77692,4.77781,4.77641,4.77775,15000000.0
2008-06-03 14:37:00,4.77739,4.77793,4.77682,4.77793,8000000.0
2008-06-03 14:38:00,4.7766,4.77735,4.77621,4.77621,10000000.0
2008-06-03 14:39:00,4.77672,4.77775,4.77561,4.77708,19000000.0
2008-06-03 14:40:00,4.77733,4.77748,4.77601,4.77606,15000000.0
2008-06-03 14:41:00,4.77681,4.7772,4.77546,4.77668,15000000.0
2008-06-03 14:42:00,4.77747,4.77747,4.77539,4.77691,17000000.0
2008-06-03 14:43:00,4.77477,4.77581,4.77477,4.77506,15000000.0
2008-06-03 14:44:00,4.7764,4.7764,4.77492,4.7756,15000000.0
2008-06-03 14:45:00,4.77558,4.77596,4.77482,4.77527,9000000.0
2008-06-03 14:46:00,4.77582,4.776,4.77487,4.77564,11000000.0
2008-06-03 14:47:00,4.77538,4.77678,4.77498,4.776,12000000.0
2008-06-03 14:48:00,4.77504,4.77709,4.77503,4.7758,12000000.0
2008-06-03 14:49:00,4.77523,4.77689,4.77523,4.77667,12000000.0
2008-06-03 14:50:00,4.77567,4.77644,4.77455,4.77585,15000000.0
2008-06-03 14:51:00,4.77587,4.77601,4.775,4.77591,10000000.0
2008-06-03 14:52:00,4.77637,4.77637,4.77452,4.77617,13000000.0
2008-06-03 14:53:00,4.77464,4.77583,4.77315,4.77406,13000000.0
2008-06-03 14:54:00,4.77456,4.776,4.77421,4.77468,9000000.0
2008-06-03 14:55:00,4.77445,4.77538,4.77331,4.7746,16000000.0
2008-06-03 14:56:00,4.77343,4.77457,4.77215,4.77363,15000000.0
2008-06-03 14:57:00,4.77314,4.77441,4.77263,4.77441,15000000.0
2008-06-03 14:58:00,4.77284,4.77416,4.77284,4.77338,11000000.0
2008-06-03 14:59:00,4.77444,4.77542,4.77342,4.77379,14000000.0
2008-06-03 15:00:00,4.77649,4.78118,4.77528,4.78003,18000000.0
2008-06-03 15:01:00,4.78251,4.78547,4.77798,4.78547,12000000.0
2008-06-03 15:02:00,4.7841,4.78652,4.78245,4.78652,7000000.0
2008-06-03 15:03:00,4.78787,4.79468,4.78676,4.79341,18000000.0
2008-06-03 15:04:00,4.79462,4.79487,4.79009,4.7913,21000000.0
2008-06-03 15:05:00,4.79,4.79334,4.78944,4.79205,13000000.0
2008-06-03 15:06:00,4.79103,4.79258,4.79042,4.79236,14000000.0
2008-06-03 15:07:00,4.79353,4.79526,4.79125,4.79526,22000000.0
2008-06-03 15:08:00,4.79468,4.79696,4.79446,4.79517,10000000.0
2008-06-03 15:09:00,4.7951,4.79595,4.7942,4.7957,9000000.0
2008-06-03 15:10:00,4.79541,4.7993,4.79538,4.79917,14000000.0
2008-06-03 15:11:00,4.80019,4.8007,4.79822,4.80024,12000000.0
2008-06-03 15:12:00,4.80055,4.80134,4.79779,4.79931,13000000.0
2008-06-03 15:13:00,4.79869,4.79925,4.79719,4.79786,12000000.0
2008-06-03 15:14:00,4.79777,4.79965,4.79777,4.7995,10000000.0
2008-06-03 15:15:00,4.7988,4.80265,4.79752,4.80175,16000000.0
2008-06-03 15:16:00,4.80142,4.80291,4.79896,4.80288,15000000.0
2008-06-03 15:17:00,4.80352,4.80585,4.80215,4.80481,14000000.0
2008-06-03 15:18:00,4.80447,4.80693,4.80347,4.80347,12000000.0
2008-06-03 15:19:00,4.80645,4.80758,4.80503,4.80639,11000000.0
2008-06-03 15:20:00,4.80691,4.80956,4.80684,4.80861,14000000.0
2008-06-03 15:21:00,4.80972,4.81278,4.80873,4.81278,14000000.0
2008-06-03 15:22:00,4.81298,4.82033,4.81265,4.81977,10000000.0
2008-06-03 15:23:00,4.82009,4.82045,4.81632,4.81702,11000000.0
2008-06-03 15:24:00,4.81389,4.81505,4.81342,4.81505,10000000.0
2008-06-03 15:25:00,4.81511,4.81634,4.81414,4.81605,16000000.0
2008-06-03 15:26:00,4.81792,4.8202,4.81605,4.8202,15000000.0
2008-06-03 15:27:00,4.82062,4.82238,4.82062,4.8215,10000000.0
2008-06-03 15:28:00,4.82375,4.82375,4.8169,4.81704,11000000.0
2008-06-03 15:29:00,4.81722,4.81804,4.81602,4.81763,19000000.0
2008-06-03 15:30:00,4.81787,4.818,4.81688,4.81773,10000000.0
2008-06-03 15:31:00,4.81752,4.81752,4.81445,4.81445,14000000.0
2008-06-03 15:32:00,4.81572,4.81733,4.81551,4.81733,12000000.0
2008-06-03 15:33:00,4.81745,4.81844,4.81652,4.81762,20000000.0
2008-06-03 15:34:00,4.81593,4.81811,4.8159,4.81716,12000000.0
2008-06-03 15:35:00,4.8174,4.81896,4.81643,4.81837,12000000.0
2008-06-03 15:36:00,4.81826,4.81982,4.81731,4.81982,10000000.0
2008-06-03 15:37:00,4.81964,4.82147,4.81867,4.82147,10000000.0
2008-06-03 15:38:00,4.82218,4.82315,4.82052,4.82315,13000000.0
2008-06-03 15:39:00,4.82281,4.82316,4.82143,4.82193,7000000.0
2008-06-03 15:40:00,4.81967,4.82329,4.81967,4.82329,10000000.0
2008-06-03 15:41:00,4.82249,4.82338,4.82201,4.8231,9000000.0
2008-06-03 15:42:00,4.82286,4.82344,4.82094,4.8224,13000000.0
2008-06-03 15:43:00,4.82209,4.82209,4.8193,4.82187,16000000.0
2008-06-03 15:44:00,4.82297,4.82444,4.82239,4.82268,14000000.0
2008-06-03 15:45:00,4.82546,4.82711,4.82472,4.82586,15000000.0
2008-06-03 15:46:00,4.82493,4.8261,4.82277,4.82416,13000000.0
2008-06-03 15:47:00,4.82214,4.82425,4.82214,4.82425,9000000.0
2008-06-03 15:48:00,4.82402,4.8249,4.82237,4.82459,21000000.0
2008-06-03 15:49:00,4.82255,4.82454,4.82119,4.82168,23000000.0
2008-06-03 15:50:00,4.82293,4.82337,4.82181,4.82221,12000000.0
2008-06-03 15:51:00,4.82446,4.82446,4.82201,4.82201,19000000.0
2008-06-03 15:52:00,4.82352,4.82352,4.8201,4.82062,15000000.0
2008-06-03 15:53:00,4.82248,4.82291,4.82035,4.82035,14000000.0
2008-06-03 15:54:00,4.82109,4.82146,4.81964,4.81997,15000000.0
2008-06-03 15:55:00,4.82086,4.82162,4.81975,4.82162,12000000.0
2008-06-03 15:56:00,4.82117,4.82197,4.82007,4.82169,18000000.0
2008-06-03 15:57:00,4.81962,4.82136,4.81934,4.82049,10000000.0
2008-06-03 15:58:00,4.82046,4.82158,4.81953,4.82059,22000000.0
2008-06-03 15:59:00,4.81896,4.82057,4.81881,4.81939,12000000.0
2008-06-03 16:00:00,4.82206,4.82736,4.82083,4.82736,12000000.0
2008-06-03 16:01:00,4.82815,4.83058,4.82629,4.83042,12000000.0
2008-06-03 16:02:00,4.83068,4.83352,4.83044,4.83152,13000000.0
2008-06-03 16:03:00,4.83122,4.83247,4.82773,4.82841,13000000.0
2008-06-03 16:04:00,4.82763,4.82917,4.82607,4.82917,11000000.0
2008-06-03 16:05:00,4.83041,4.83041,4.82877,4.8297,9000000.0
2008-06-03 16:06:00,4.83018,4.83018,4.82734,4.82806,14000000.0
2008-06-03 16:07:00,4.82839,4.82891,4.82674,4.82792,15000000.0
2008-06-03 16:08:00,4.82768,4.82962,4.82768,4.82906,15000000.0
2008-06-03 16:09:00,4.82966,4.83028,4.82841,4.82916,17000000.0
2008-06-03 16:10:00,4.82806,4.82934,4.82744,4.82863,14000000.0
2008-06-03 16:11:00,4.82882,4.82882,4.82745,4.82871,9000000.0
2008-06-03 16:12:00,4.82687,4.82834,4.82671,4.82691,15000000.0
2008-06-03 16:13:00,4.82683,4.82757,4.82571,4.82747,14000000.0
2008-06-03 16:14:00,4.82556,4.82724,4.82512,4.82615,12000000.0
2008-06-03 16:15:00,4.82568,4.82763,4.82554,4.82761,14000000.0
2008-06-03 16:16:00,4.82702,4.82812,4.82669,4.82682,13000000.0
2008-06-03 16:17:00,4.82732,4.82774,4.82513,4.82643,18000000.0
2008-06-03 16:18:00,4.82488,4.82637,4.82449,4.82487,13000000.0
2008-06-03 16:19:00,4.82485,4.82657,4.8245,4.82657,8000000.0
2008-06-03 16:20:00,4.82578,4.82756,4.82484,4.82756,13000000.0
2008-06-03 16:21:00,4.82734,4.82825,4.82661,4.82797,12000000.0
2008-06-03 16:22:00,4.82784,4.82793,4.82661,4.82707,11000000.0
2008-06-03 16:23:00,4.82762,4.82762,4.82548,4.8258,14000000.0
2008-06-03 16:24:00,4.82587,4.82587,4.82397,4.82424,15000000.0
2008-06-03 16:25:00,4.82493,4.82539,4.82322,4.82539,11000000.0
2008-06-03 16:26:00,4.82528,4.82541,4.82274,4.82288,8000000.0
2008-06-03 16:27:00,4.82299,4.823,4.81988,4.821,10000000.0
2008-06-03 16:28:00,4.81892,4.82183,4.81892,4.82173,15000000.0
2008-06-03 16:29:00,4.82022,4.82065,4.81853,4.8201,7000000.0
2008-06-03 16:30:00,4.81925,4.81981,4.81765,4.81923,16000000.0
2008-06-03 16:31:00,4.81943,4.82094,4.81838,4.82021,14000000.0
2008-06-03 16:32:00,4.81901,4.81987,4.81901,4.81961,7000000.0
2008-06-03 16:33:00,4.81972,4.81972,4.81757,4.81913,8000000.0
2008-06-03 16:34:00,4.81869,4.81923,4.8174,4.81859,8000000.0
2008-06-03 16:35:00,4.81963,4.8203,4.81868,4.8203,9000000.0
2008-06-03 16:36:00,4.81951,4.81979,4.818,4.81966,13000000.0
2008-06-03 16:37:00,4.81797,4.81958,4.81778,4.81778,18000000.0
2008-06-03 16:38:00,4.81921,4.82026,4.81786,4.82026,18000000.0
2008-06-03 16:39:00,4.81876,4.8211,4.81876,4.8211,20000000.0
2008-06-03 16:40:00,4.81971,4.82201,4.81971,4.82114,13000000.0
2008-06-03 16:41:00,4.82009,4.82209,4.81978,4.82209,20000000.0
2008-06-03 16:42:00,4.82036,4.82252,4.82036,4.82184,18000000.0
2008-06-03 16:43:00,4.82114,4.82279,4.82103,4.82216,15000000.0
2008-06-03 16:44:00,4.82218,4.82246,4.82055,4.82246,20000000.0
2008-06-03 16:45:00,4.82218,4.82235,4.82089,4.82128,13000000.0
2008-06-03 16:46:00,4.82158,4.82158,4.81991,4.82053,15000000.0
2008-06-03 16:47:00,4.82207,4.82208,4.82053,4.82076,8000000.0
2008-06-03 16:48:00,4.82127,4.82151,4.8193,4.82085,11000000.0
2008-06-03 16:49:00,4.821,4.821,4.81869,4.82063,12000000.0
2008-06-03 16:50:00,4.81988,4.82059,4.81925,4.8203,15000000.0
2008-06-03 16:51:00,4.8186,4.82076,4.8186,4.82044,18000000.0
2008-06-03 16:52:00,4.81964,4.82057,4.819,4.82057,14000000.0
2008-06-03 16:53:00,4.82041,4.82124,4.81975,4.8212,8000000.0
2008-06-03 16:54:00,4.82147,4.82147,4.8202,4.82102,11000000.0
2008-06-03 16:55:00,4.82099,4.82103,4.81847,4.81893,12000000.0
2008-06-03 16:56:00,4.81884,4.81977,4.8178,4.8178,10000000.0
2008-06-03 16:57:00,4.81917,4.81917,4.81731,4.81784,8000000.0
2008-06-03 16:58:00,4.81892,4.81975,4.81761,4.81975,9000000.0
2008-06-03 16:59:00,4.81999,4.81999,4.81702,4.81703,13000000.0
2008-06-03 17:00:00,4.81691,4.81875,4.81679,4.81774,11000000.0
2008-06-03 17:01:00,4.818,4.81974,4.818,4.81929,12000000.0
2008-06-03 17:02:00,4.81996,4.81996,4.8176,4.81889,10000000.0
2008-06-03 17:03:00,4.81758,4.81862,4.81754,4.81785,16000000.0
2008-06-03 17:04:00,4.81882,4.81883,4.81658,4.81658,13000000.0
2008-06-03 17:05:00,4.81844,4.81844,4.81679,4.81807,16000000.0
2008-06-03 17:06:00,4.81727,4.81839,4.81687,4.81792,12000000.0
2008-06-03 17:07:00,4.8186,4.8194,4.8179,4.8194,8000000.0
2008-06-03 17:08:00,4.81954,4.81954,4.81751,4.81871,21000000.0
2008-06-03 17:09:00,4.81865,4.82,4.81788,4.81943,16000000.0
2008-06-03 17:10:00,4.81843,4.82037,4.81843,4.81983,11000000.0
2008-06-03 17:11:00,4.81992,4.8204,4.81903,4.81981,11000000.0
2008-06-03 17:12:00,4.82078,4.82123,4.81989,4.82029,9000000.0
2008-06-03 17:13:00,4.82146,4.82251,4.82121,4.82251,9000000.0
2008-06-03 17:14:00,4.82256,4.82438,4.82243,4.82359,17000000.0
2008-06-03 17:15:00,4.82256,4.82311,4.822,4.82308,11000000.0
2008-06-03 17:16:00,4.82303,4.82315,4.82168,4.82168,15000000.0
2008-06-03 17:17:00,4.82265,4.82314,4.82189,4.82291,13000000.0
2008-06-03 17:18:00,4.82387,4.82413,4.82186,4.82186,15000000.0
2008-06-03 17:19:00,4.82306,4.82378,4.82231,4.82269,17000000.0
2008-06-03 17:20:00,4.82363,4.82551,4.82363,4.8239,12000000.0
2008-06-03 17:21:00,4.82495,4.82512,4.8235,4.82473,7000000.0
2008-06-03 17:22:00,4.82486,4.8249,4.82323,4.82369,14000000.0
2008-06-03 17:23:00,4.82276,4.82446,4.82246,4.82323,13000000.0
2008-06-03 17:24:00,4.82342,4.8235,4.82214,4.82246,9000000.0
2008-06-03 17:25:00,4.8223,4.82385,4.82189,4.82385,11000000.0
2008-06-03 17:26:00,4.8232,4.82376,4.82189,4.82203,16000000.0
2008-06-03 17:27:00,4.82251,4.82293,4.82129,4.82268,9000000.0
2008-06-03 17:28:00,4.82131,4.82336,4.8211,4.82324,15000000.0
2008-06-03 17:29:00,4.82188,4.82274,4.82165,4.82228,11000000.0
2008-06-03 17:30:00,4.82237,4.82249,4.82054,4.82155,19000000.0
2008-06-03 17:31:00,4.82027,4.82242,4.82027,4.82233,11000000.0
2008-06-03 17:32:00,4.82109,4.82203,4.82109,4.82184,9000000.0
2008-06-03 17:33:00,4.82214,4.82242,4.82086,4.82086,10000000.0
2008-06-03 17:34:00,4.82257,4.82347,4.82185,4.82211,14000000.0
2008-06-03 17:35:00,4.82147,4.82259,4.8213,4.82259,13000000.0
2008-06-03 17:36:00,4.82298,4.82298,4.82048,4.82078,11000000.0
2008-06-03 17:37:00,4.82071,4.82076,4.81908,4.82076,15000000.0
2008-06-03 17:38:00,4.8206,4.82061,4.81876,4.81997,17000000.0
2008-06-03 17:39:00,4.81953,4.81963,4.81789,4.81963,8000000.0
2008-06-03 17:40:00,4.82015,4.82015,4.81877,4.81934,12000000.0
2008-06-03 17:41:00,4.81959,4.82012,4.81831,4.81958,21000000.0
2008-06-03 17:42:00,4.81851,4.81983,4.81797,4.81884,13000000.0
2008-06-03 17:43:00,4.81892,4.82063,4.81837,4.82063,11000000.0
2008-06-03 17:44:00,4.8197,4.82112,4.81923,4.82081,19000000.0
2008-06-03 17:45:00,4.81937,4.82076,4.81937,4.82076,10000000.0
2008-06-03 17:46:00,4.81949,4.82073,4.81908,4.82071,13000000.0
2008-06-03 17:47:00,4.82013,4.8212,4.81969,4.821,9000000.0
2008-06-03 17:48:00,4.82006,4.821,4.81934,4.81978,14000000.0
2008-06-03 17:49:00,4.8197,4.82142,4.8197,4.81992,14000000.0
2008-06-03 17:50:00,4.8213,4.8213,4.81947,4.81947,17000000.0
2008-06-03 17:51:00,4.82024,4.82092,4.81927,4.82092,13000000.0
2008-06-03 17:52:00,4.81909,4.82046,4.81909,4.81966,24000000.0
2008-06-03 17:53:00,4.82007,4.82127,4.81987,4.82024,16000000.0
2008-06-03 17:54:00,4.81978,4.82129,4.81969,4.82053,16000000.0
2008-06-03 17:55:00,4.81949,4.82041,4.81936,4.82017,13000000.0
2008-06-03 17:56:00,4.8194,4.82022,4.81885,4.82022,15000000.0
2008-06-03 17:57:00,4.82003,4.82134,4.81963,4.8206,10000000.0
2008-06-03 17:58:00,4.82057,4.82087,4.81913,4.81913,15000000.0
2008-06-03 17:59:00,4.82053,4.82075,4.81968,4.82016,13000000.0
2008-06-03 18:00:00,4.82007,4.82072,4.81971,4.82005,7000000.0
2008-06-03 18:01:00,4.82113,4.82113,4.81938,4.81942,18000000.0
2008-06-03 18:02:00,4.81942,4.82139,4.81942,4.82072,17000000.0
2008-06-03 18:03:00,4.82001,4.82187,4.81984,4.82173,16000000.0
2008-06-03 18:04:00,4.81998,4.82174,4.81957,4.81957,14000000.0
2008-06-03 18:05:00,4.81971,4.82068,4.81852,4.81998,13000000.0
2008-06-03 18:06:00,4.82026,4.82087,4.81974,4.82002,18000000.0
2008-06-03 18:07:00,4.81938,4.82064,4.81925,4.82009,12000000.0
2008-06-03 18:08:00,4.81895,4.82029,4.81895,4.81929,18000000.0
2008-06-03 18:09:00,4.81895,4.8207,4.81895,4.82012,12000000.0
2008-06-03 18:10:00,4.82025,4.82078,4.81983,4.82045,13000000.0
2008-06-03 18:11:00,4.82008,4.82086,4.81987,4.82081,10000000.0
2008-06-03 18:12:00,4.82101,4.82221,4.82085,4.82216,11000000.0
2008-06-03 18:13:00,4.82269,4.82372,4.82154,4.82372,14000000.0
2008-06-03 18:14:00,4.82448,4.82448,4.82272,4.82361,10000000.0
2008-06-03 18:15:00,4.82219,4.82328,4.82219,4.82321,10000000.0
2008-06-03 18:16:00,4.82175,4.82353,4.82165,4.82311,9000000.0
2008-06-03 18:17:00,4.82377,4.82448,4.82199,4.82308,18000000.0
2008-06-03 18:18:00,4.82289,4.8235,4.82238,4.8235,14000000.0
2008-06-03 18:19:00,4.82287,4.82472,4.82287,4.82472,10000000.0
2008-06-03 18:20:00,4.82465,4.82465,4.82297,4.82423,15000000.0
2008-06-03 18:21:00,4.82274,4.82338,4.82194,4.82307,18000000.0
2008-06-03 18:22:00,4.82287,4.82345,4.82146,4.82146,14000000.0
2008-06-03 18:23:00,4.82326,4.82368,4.82204,4.82368,7000000.0
2008-06-03 18:24:00,4.82146,4.82309,4.82145,4.82309,9000000.0
2008-06-03 18:25:00,4.82266,4.82346,4.82172,4.82346,13000000.0
2008-06-03 18:26:00,4.82413,4.8256,4.82272,4.82542,16000000.0
2008-06-03 18:27:00,4.8244,4.82498,4.82322,4.82489,14000000.0
2008-06-03 18:28:00,4.82467,4.82467,4.82336,4.8236,13000000.0
2008-06-03 18:29:00,4.82426,4.82479,4.82314,4.82314,11000000.0
2008-06-03 18:30:00,4.82366,4.82529,4.8229,4.82408,16000000.0
2008-06-03 18:31:00,4.82327,4.8242,4.82234,4.82296,12000000.0
2008-06-03 18:32:00,4.82311,4.82386,4.82292,4.82311,11000000.0
2008-06-03 18:33:00,4.82352,4.82352,4.82237,4.82237,13000000.0
2008-06-03 18:34:00,4.8238,4.8238,4.8224,4.8224,13000000.0
2008-06-03 18:35:00,4.82318,4.82393,4.82246,4.82369,18000000.0
2008-06-03 18:36:00,4.82333,4.82378,4.82266,4.82301,18000000.0
2008-06-03 18:37:00,4.82221,4.82496,4.82221,4.82341,18000000.0
2008-06-03 18:38:00,4.82467,4.82467,4.82344,4.82401,11000000.0
2008-06-03 18:39:00,4.825,4.82602,4.82378,4.82553,11000000.0
2008-06-03 18:40:00,4.82546,4.82673,4.82546,4.82588,14000000.0
2008-06-03 18:41:00,4.82539,4.82658,4.82497,4.82611,16000000.0
2008-06-03 18:42:00,4.8256,4.82678,4.8256,4.82655,14000000.0
2008-06-03 18:43:00,4.82636,4.82667,4.82571,4.82604,10000000.0
2008-06-03 18:44:00,4.82541,4.82657,4.82519,4.826,13000000.0
2008-06-03 18:45:00,4.82509,4.82652,4.8249,4.82592,13000000.0
2008-06-03 18:46:00,4.82484,4.82678,4.82471,4.82611,12000000.0
2008-06-03 18:47:00,4.82553,4.82656,4.8254,4.82601,14000000.0
2008-06-03 18:48:00,4.82575,4.82701,4.82535,4.82692,15000000.0
2008-06-03 18:49:00,4.82632,4.82681,4.82548,4.82548,12000000.0
2008-06-03 18:50:00,4.82644,4.82644,4.82489,4.82564,9000000.0
2008-06-03 18:51:00,4.82578,4.82613,4.82466,4.82601,17000000.0
2008-06-03 18:52:00,4.82422,4.82545,4.82422,4.82545,9000000.0
2008-06-03 18:53:00,4.82406,4.82525,4.82406,4.82514,14000000.0
2008-06-03 18:54:00,4.82489,4.82564,4.824,4.824,14000000.0
2008-06-03 18:55:00,4.82579,4.8271,4.82526,4.82673,10000000.0
2008-06-03 18:56:00,4.82605,4.82725,4.82516,4.82601,16000000.0
2008-06-03 18:57:00,4.82405,4.82504,4.82404,4.82417,17000000.0
2008-06-03 18:58:00,4.82503,4.82556,4.82375,4.8255,14000000.0
2008-06-03 18:59:00,4.82557,4.82557,4.82426,4.82507,14000000.0
2008-06-03 19:00:00,4.82541,4.82541,4.82306,4.82421,15000000.0
2008-06-03 19:01:00,4.82274,4.82451,4.82271,4.82434,15000000.0
2008-06-03 19:02:00,4.82374,4.82461,4.82257,4.82257,14000000.0
2008-06-03 19:03:00,4.82476,4.82476,4.8231,4.82315,14000000.0
2008-06-03 19:04:00,4.82478,4.82522,4.82351,4.82397,12000000.0
2008-06-03 19:05:00,4.82367,4.82465,4.8232,4.82351,15000000.0
2008-06-03 19:06:00,4.82268,4.82396,4.82243,4.82318,16000000.0
2008-06-03 19:07:00,4.82392,4.82416,4.8226,4.82371,20000000.0
2008-06-03 19:08:00,4.8246,4.82464,4.82375,4.82445,8000000.0
2008-06-03 19:09:00,4.82372,4.82467,4.82339,4.82382,17000000.0
2008-06-03 19:10:00,4.82504,4.82528,4.82359,4.82426,9000000.0
2008-06-03 19:11:00,4.82431,4.82457,4.8237,4.82381,16000000.0
2008-06-03 19:12:00,4.82382,4.82586,4.82382,4.82575,13000000.0
2008-06-03 19:13:00,4.82522,4.8255,4.8248,4.82489,10000000.0
2008-06-03 19:14:00,4.82483,4.82566,4.82415,4.82541,20000000.0
2008-06-03 19:15:00,4.82518,4.82684,4.82518,4.82684,12000000.0
2008-06-03 19:16:00,4.827,4.827,4.82529,4.82612,8000000.0
2008-06-03 19:17:00,4.82551,4.82598,4.82458,4.82506,18000000.0
2008-06-03 19:18:00,4.82556,4.82594,4.82444,4.8251,11000000.0
2008-06-03 19:19:00,4.8253,4.82699,4.8253,4.82567,12000000.0
2008-06-03 19:20:00,4.82802,4.82884,4.82686,4.82833,14000000.0
2008-06-03 19:21:00,4.82912,4.82926,4.82794,4.8287,13000000.0
2008-06-03 19:22:00,4.82736,4.82897,4.82702,4.82866,12000000.0
2008-06-03 19:23:00,4.82765,4.82849,4.82605,4.82607,14000000.0
2008-06-03 19:24:00,4.82704,4.82775,4.82611,4.82701,19000000.0
2008-06-03 19:25:00,4.82618,4.82729,4.8253,4.8253,8000000.0
2008-06-03 19:26:00,4.82638,4.82715,4.82566,4.8263,7000000.0
2008-06-03 19:27:00,4.82669,4.82669,4.82515,4.8261,20000000.0
2008-06-03 19:28:00,4.8269,4.8269,4.82528,4.82535,17000000.0
2008-06-03 19:29:00,4.82528,4.82566,4.82406,4.82409,10000000.0
2008-06-03 19:30:00,4.82466,4.82466,4.82202,4.82364,15000000.0
2008-06-03 19:31:00,4.82227,4.82319,4.82192,4.82192,11000000.0
2008-06-03 19:32:00,4.82409,4.82442,4.8226,4.82387,9000000.0
2008-06-03 19:33:00,4.82288,4.8235,4.82214,4.82282,14000000.0
2008-06-03 19:34:00,4.82256,4.82357,4.82161,4.82161,17000000.0
2008-06-03 19:35:00,4.82284,4.82339,4.82096,4.82118,8000000.0
2008-06-03 19:36:00,4.82175,4.82321,4.8215,4.82252,15000000.0
2008-06-03 19:37:00,4.82248,4.82314,4.82202,4.8224,8000000.0
2008-06-03 19:38:00,4.82271,4.82284,4.82071,4.82081,15000000.0
2008-06-03 19:39:00,4.82119,4.82119,4.81899,4.8205,17000000.0
2008-06-03 19:40:00,4.82045,4.82045,4.81839,4.81905,16000000.0
2008-06-03 19:41:00,4.81928,4.82009,4.81926,4.81972,11000000.0
2008-06-03 19:42:00,4.82062,4.82062,4.81893,4.81975,15000000.0
2008-06-03 19:43:00,4.81936,4.82168,4.819,4.82168,14000000.0
2008-06-03 19:44:00,4.82169,4.8232,4.82128,4.82289,14000000.0
2008-06-03 19:45:00,4.82243,4.82243,4.82039,4.82163,15000000.0
2008-06-03 19:46:00,4.8215,4.82216,4.82013,4.82053,15000000.0
2008-06-03 19:47:00,4.81989,4.82108,4.81986,4.82047,16000000.0
2008-06-03 19:48:00,4.82176,4.82214,4.81993,4.81993,16000000.0
2008-06-03 19:49:00,4.82119,4.82123,4.82003,4.82017,8000000.0
2008-06-03 19:50:00,4.82093,4.82099,4.81995,4.82099,9000000.0
2008-06-03 19:51:00,4.81981,4.82107,4.81896,4.81982,19000000.0
2008-06-03 19:52:00,4.81927,4.81927,4.81666,4.81666,11000000.0
2008-06-03 19:53:00,4.81799,4.81846,4.81572,4.81719,14000000.0
2008-06-03 19:54:00,4.8176,4.81772,4.81594,4.81739,18000000.0
2008-06-03 19:55:00,4.81776,4.81776,4.81631,4.81677,13000000.0
2008-06-03 19:56:00,4.81643,4.81762,4.81615,4.81703,10000000.0
2008-06-03 19:57:00,4.81711,4.81745,4.81618,4.81711,16000000.0
2008-06-03 19:58:00,4.8173,4.8173,4.81495,4.81568,15000000.0
2008-06-03 19:59:00,4.81717,4.81758,4.8156,4.81758,14000000.0
2008-06-03 20:00:00,4.81725,4.81725,4.81479,4.81521,11000000.0
2008-06-03 20:01:00,4.81529,4.81637,4.81469,4.81566,24000000.0
2008-06-03 20:02:00,4.81604,4.81714,4.81533,4.81582,11000000.0
2008-06-03 20:03:00,4.81599,4.81651,4.81461,4.81651,11000000.0
2008-06-03 20:04:00,4.81573,4.81725,4.8155,4.8164,10000000.0
2008-06-03 20:05:00,4.81758,4.81758,4.81554,4.8165,17000000.0
2008-06-03 20:06:00,4.8162,4.81728,4.81532,4.81728,10000000.0
2008-06-03 20:07:00,4.81621,4.81701,4.81519,4.81651,14000000.0
2008-06-03 20:08:00,4.81685,4.81754,4.81544,4.81695,13000000.0
2008-06-03 20:09:00,4.81778,4.8184,4.81608,4.81706,11000000.0
2008-06-03 20:10:00,4.81748,4.81835,4.81726,4.81822,11000000.0
2008-06-03 20:11:00,4.81918,4.81934,4.81812,4.81894,9000000.0
2008-06-03 20:12:00,4.81917,4.81939,4.818,4.81837,16000000.0
2008-06-03 20:13:00,4.81704,4.81944,4.81702,4.81765,11000000.0
2008-06-03 20:14:00,4.81847,4.81847,4.81675,4.81694,19000000.0
2008-06-03 20:15:00,4.81675,4.81746,4.81532,4.81602,13000000.0
2008-06-03 20:16:00,4.814,4.8154,4.814,4.81497,15000000.0
2008-06-03 20:17:00,4.81629,4.81647,4.81517,4.81597,8000000.0
2008-06-03 20:18:00,4.81516,4.81639,4.81393,4.8142,14000000.0
2008-06-03 20:19:00,4.81422,4.81494,4.81352,4.81494,14000000.0
2008-06-03 20:20:00,4.81505,4.81537,4.81352,4.81463,12000000.0
2008-06-03 20:21:00,4.81379,4.8149,4.8137,4.81433,9000000.0
2008-06-03 20:22:00,4.81379,4.81595,4.81366,4.81514,17000000.0
2008-06-03 20:23:00,4.81551,4.81623,4.81424,4.81424,11000000.0
2008-06-03 20:24:00,4.81567,4.81589,4.81456,4.81589,16000000.0
2008-06-03 20:25:00,4.81468,4.81539,4.81356,4.81418,11000000.0
2008-06-03 20:26:00,4.81389,4.81565,4.81379,4.8151,8000000.0
2008-06-03 20:27:00,4.81514,4.81685,4.81514,4.81656,13000000.0
2008-06-03 20:28:00,4.81666,4.81731,4.81576,4.81637,15000000.0
2008-06-03 20:29:00,4.81628,4.8171,4.81554,4.81657,16000000.0
2008-06-03 20:30:00,4.81644,4.81816,4.81644,4.81679,8000000.0
2008-06-03 20:31:00,4.81767,4.81869,4.81696,4.81855,18000000.0
2008-06-03 20:32:00,4.81758,4.81836,4.8175,4.81798,7000000.0
2008-06-03 20:33:00,4.81813,4.81877,4.8175,4.81784,13000000.0
2008-06-03 20:34:00,4.81772,4.81772,4.8161,4.81726,13000000.0
2008-06-03 20:35:00,4.81647,4.81743,4.81588,4.81743,9000000.0
2008-06-03 20:36:00,4.81811,4.819,4.81736,4.81782,17000000.0
2008-06-03 20:37:00,4.81921,4.81949,4.81753,4.81949,14000000.0
2008-06-03 20:38:00,4.81893,4.81935,4.81761,4.81924,16000000.0
2008-06-03 20:39:00,4.81832,4.81918,4.81799,4.81852,14000000.0
2008-06-03 20:40:00,4.81906,4.81914,4.81747,4.81893,17000000.0
2008-06-03 20:41:00,4.81687,4.81854,4.81676,4.81692,16000000.0
2008-06-03 20:42:00,4.81776,4.81807,4.81658,4.81735,22000000.0
2008-06-03 20:43:00,4.81782,4.8189,4.81658,4.81831,18000000.0
2008-06-03 20:44:00,4.81781,4.81905,4.81734,4.81734,16000000.0
2008-06-03 20:45:00,4.81765,4.81855,4.81712,4.81823,8000000.0
2008-06-03 20:46:00,4.818,4.81893,4.81672,4.81823,19000000.0
2008-06-03 20:47:00,4.81789,4.81866,4.81758,4.81808,12000000.0
2008-06-03 20:48:00,4.81749,4.81804,4.81699,4.81797,9000000.0
2008-06-03 20:49:00,4.81857,4.81857,4.81549,4.8169,19000000.0
2008-06-03 20:50:00,4.81735,4.8174,4.8159,4.81711,15000000.0
2008-06-03 20:51:00,4.81551,4.81688,4.81551,4.81637,9000000.0
2008-06-03 20:52:00,4.81549,4.81803,4.81537,4.81675,11000000.0
2008-06-03 20:53:00,4.8164,4.81757,4.81575,4.81575,15000000.0
2008-06-03 20:54:00,4.81738,4.81738,4.81487,4.81675,12000000.0
2008-06-03 20:55:00,4.81482,4.81716,4.81482,4.81652,18000000.0
2008-06-03 20:56:00,4.81558,4.81622,4.81526,4.81597,12000000.0
2008-06-03 20:57:00,4.81593,4.81675,4.81518,4.81518,13000000.0
2008-06-03 20:58:00,4.81598,4.81606,4.81504,4.81504,11000000.0
2008-06-03 20:59:00,4.81494,4.81624,4.81494,4.81559,11000000.0
2008-06-03 21:00:00,4.81613,4.81675,4.81469,4.81496,17000000.0
2008-06-03 21:01:00,4.81603,4.81677,4.81559,4.81677,10000000.0
2008-06-03 21:02:00,4.81576,4.8188,4.81576,4.81812,8000000.0
2008-06-03 21:03:00,4.81797,4.81878,4.81724,4.81724,19000000.0
2008-06-03 21:04:00,4.81875,4.81891,4.81779,4.81792,18000000.0
2008-06-03 21:05:00,4.81796,4.81939,4.81751,4.81896,14000000.0
2008-06-03 21:06:00,4.81801,4.81956,4.81801,4.81839,12000000.0
2008-06-03 21:07:00,4.8189,4.8201,4.81888,4.82004,10000000.0
2008-06-03 21:08:00,4.81989,4.82068,4.81889,4.81964,14000000.0
2008-06-03 21:09:00,4.81897,4.81991,4.81852,4.81852,16000000.0
2008-06-03 21:10:00,4.81871,4.82023,4.8182,4.81946,15000000.0
2008-06-03 21:11:00,4.81935,4.8201,4.81829,4.8197,13000000.0
2008-06-03 21:12:00,4.81876,4.82012,4.81858,4.82012,10000000.0
2008-06-03 21:13:00,4.82061,4.82061,4.81795,4.81795,14000000.0
2008-06-03 21:14:00,4.81798,4.81974,4.81798,4.81935,10000000.0
2008-06-03 21:15:00,4.81849,4.81928,4.81774,4.81783,15000000.0
2008-06-03 21:16:00,4.81814,4.81888,4.81731,4.81861,11000000.0
2008-06-03 21:17:00,4.81871,4.81871,4.81723,4.81725,13000000.0
2008-06-03 21:18:00,4.81632,4.81768,4.81625,4.81683,17000000.0
2008-06-03 21:19:00,4.81689,4.81779,4.81617,4.81779,12000000.0
2008-06-03 21:20:00,4.8172,4.81829,4.81663,4.81675,14000000.0
2008-06-03 21:21:00,4.81849,4.8187,4.81707,4.81707,11000000.0
2008-06-03 21:22:00,4.8181,4.81892,4.81774,4.8187,9000000.0
2008-06-03 21:23:00,4.81927,4.81956,4.81801,4.81818,7000000.0
2008-06-03 21:24:00,4.81869,4.819,4.81774,4.81826,11000000.0
2008-06-03 21:25:00,4.81817,4.81909,4.8175,4.8175,7000000.0
2008-06-03 21:26:00,4.8184,4.81926,4.81796,4.81868,13000000.0
2008-06-03 21:27:00,4.81891,4.819,4.81777,4.81793,11000000.0
2008-06-03 21:28:00,4.81799,4.81886,4.8172,4.81886,15000000.0
2008-06-03 21:29:00,4.81831,4.81898,4.81724,4.81859,12000000.0
2008-06-03 21:30:00,4.81863,4.81863,4.81765,4.8177,10000000.0
2008-06-03 21:31:00,4.81876,4.81917,4.81774,4.8191,10000000.0
2008-06-03 21:32:00,4.81727,4.81894,4.81688,4.81844,12000000.0
2008-06-03 21:33:00,4.81696,4.81934,4.81696,4.81812,19000000.0
2008-06-03 21:34:00,4.81976,4.8198,4.81826,4.81967,8000000.0
2008-06-03 21:35:00,4.81932,4.81937,4.81748,4.81786,20000000.0
2008-06-03 21:36:00,4.81777,4.81864,4.81641,4.81853,19000000.0
2008-06-03 21:37:00,4.81759,4.81809,4.81672,4.8179,19000000.0
2008-06-03 21:38:00,4.81903,4.81944,4.81687,4.81782,13000000.0
2008-06-03 21:39:00,4.81825,4.81914,4.8174,4.81863,17000000.0
2008-06-03 21:40:00,4.81847,4.81847,4.8173,4.81754,7000000.0
2008-06-03 21:41:00,4.81752,4.81819,4.8173,4.81802,11000000.0
2008-06-03 21:42:00,4.81742,4.81827,4.81683,4.81766,18000000.0
2008-06-03 21:43:00,4.81813,4.81827,4.81725,4.81787,13000000.0
2008-06-03 21:44:00,4.81788,4.81845,4.81733,4.81825,16000000.0
2008-06-03 21:45:00,4.81877,4.8189,4.81768,4.81787,11000000.0
2008-06-03 21:46:00,4.81749,4.81852,4.8173,4.81833,13000000.0
2008-06-03 21:47:00,4.81743,4.81885,4.81743,4.8178,13000000.0
2008-06-03 21:48:00,4.81757,4.81801,4.81695,4.8176,17000000.0
2008-06-03 21:49:00,4.81836,4.81845,4.8166,4.8166,8000000.0
2008-06-03 21:50:00,4.81762,4.81776,4.81665,4.81741,11000000.0
2008-06-03 21:51:00,4.81741,4.81808,4.81661,4.81727,13000000.0
2008-06-03 21:52:00,4.81688,4.81768,4.81649,4.81651,13000000.0
2008-06-03 21:53:00,4.81633,4.81799,4.81633,4.81746,14000000.0
2008-06-03 21:54:00,4.81765,4.81818,4.81732,4.81798,11000000.0
2008-06-03 21:55:00,4.81847,4.81855,4.81835,4.81855,17000000.0
2008-06-03 21:56:00,4.8176,4.81856,4.81697,4.81831,12000000.0
2008-06-03 21:57:00,4.81821,4.81849,4.81659,4.81708,16000000.0
2008-06-03 21:58:00,4.81665,4.81774,4.81665,4.81754,9000000.0
2008-06-03 21:59:00,4.81839,4.81839,4.81645,4.81771,18000000.0
2008-06-03 22:00:00,4.81802,4.81831,4.81697,4.81697,13000000.0
2008-06-03 22:01:00,4.81817,4.81817,4.81664,4.81789,11000000.0
2008-06-03 22:02:00,4.81793,4.81846,4.81715,4.81763,17000000.0
2008-06-03 22:03:00,4.81784,4.81817,4.81705,4.81797,23000000.0
2008-06-03 22:04:00,4.81725,4.81888,4.81721,4.81882,15000000.0
2008-06-03 22:05:00,4.81818,4.8194,4.81787,4.81788,14000000.0
2008-06-03 22:06:00,4.81854,4.8191,4.81781,4.81852,15000000.0
2008-06-03 22:07:00,4.81934,4.81971,4.81845,4.81872,9000000.0
2008-06-03 22:08:00,4.81948,4.81948,4.81824,4.81901,18000000.0
2008-06-03 22:09:00,4.81895,4.81952,4.81868,4.81905,11000000.0
2008-06-03 22:10:00,4.81928,4.81963,4.81869,4.81937,7000000.0
2008-06-03 22:11:00,4.82003,4.82003,4.81854,4.81899,8000000.0
2008-06-03 22:12:00,4.81804,4.81982,4.81804,4.81872,16000000.0
2008-06-03 22:13:00,4.81981,4.81981,4.8181,4.81884,24000000.0
2008-06-03 22:14:00,4.82035,4.82035,4.81909,4.81993,9000000.0
2008-06-03 22:15:00,4.82014,4.82014,4.81881,4.81881,10000000.0
2008-06-03 22:16:00,4.81866,4.82008,4.81861,4.81907,13000000.0
2008-06-03 22:17:00,4.819,4.82017,4.81888,4.81907,20000000.0
2008-06-03 22:18:00,4.82026,4.82044,4.81928,4.81928,11000000.0
2008-06-03 22:19:00,4.81948,4.81974,4.81862,4.81902,15000000.0
2008-06-03 22:20:00,4.81898,4.82026,4.81898,4.81935,16000000.0
2008-06-03 22:21:00,4.8201,4.82038,4.81905,4.81962,12000000.0
2008-06-03 22:22:00,4.81907,4.82013,4.81904,4.81934,14000000.0
2008-06-03 22:23:00,4.82041,4.82046,4.8188,4.8188,11000000.0
2008-06-03 22:24:00,4.82029,4.82068,4.81905,4.81918,16000000.0
2008-06-03 22:25:00,4.82029,4.82029,4.81915,4.81984,14000000.0
2008-06-03 22:26:00,4.8193,4.8193,4.81848,4.81927,10000000.0
2008-06-03 22:27:00,4.82023,4.82023,4.81888,4.81952,14000000.0
2008-06-03 22:28:00,4.81927,4.82013,4.81896,4.81952,12000000.0
2008-06-03 22:29:00,4.81898,4.82067,4.81898,4.81963,13000000.0
2008-06-03 22:30:00,4.81874,4.82046,4.81841,4.82046,8000000.0
2008-06-03 22:31:00,4.82073,4.82078,4.81911,4.81915,11000000.0
2008-06-03 22:32:00,4.81988,4.81998,4.81836,4.81937,20000000.0
2008-06-03 22:33:00,4.8204,4.8204,4.81892,4.81922,11000000.0
2008-06-03 22:34:00,4.81968,4.82031,4.81905,4.8203,10000000.0
2008-06-03 22:35:00,4.82142,4.82142,4.81968,4.82057,13000000.0
2008-06-03 22:36:00,4.82117,4.82122,4.81954,4.82023,9000000.0
2008-06-03 22:37:00,4.8211,4.8211,4.81984,4.82109,13000000.0
2008-06-03 22:38:00,4.82065,4.82169,4.82043,4.82169,9000000.0
2008-06-03 22:39:00,4.82077,4.82145,4.82024,4.82024,12000000.0
2008-06-03 22:40:00,4.82108,4.82141,4.82099,4.82141,9000000.0
2008-06-03 22:41:00,4.82082,4.82082,4.82014,4.82065,14000000.0
2008-06-03 22:42:00,4.82195,4.82218,4.82019,4.82028,13000000.0
2008-06-03 22:43:00,4.82206,4.82214,4.82067,4.82109,12000000.0
2008-06-03 22:44:00,4.82133,4.82202,4.82064,4.82175,15000000.0
2008-06-03 22:45:00,4.82117,4.82186,4.82044,4.82158,13000000.0
2008-06-03 22:46:00,4.82168,4.82175,4.82155,4.82155,14000000.0
2008-06-03 22:47:00,4.82097,4.82097,4.82024,4.82024,15000000.0
2008-06-03 22:48:00,4.82115,4.82115,4.82095,4.82095,13000000.0
2008-06-03 22:49:00,4.82204,4.82204,4.82032,4.82189,13000000.0
2008-06-03 22:50:00,4.82152,4.82152,4.81948,4.82087,15000000.0
2008-06-03 22:51:00,4.82047,4.82197,4.82006,4.82197,14000000.0
2008-06-03 22:52:00,4.82058,4.82214,4.82058,4.82124,9000000.0
2008-06-03 22:53:00,4.82136,4.82227,4.8203,4.82149,15000000.0
2008-06-03 22:54:00,4.82221,4.82221,4.82081,4.82105,17000000.0
2008-06-03 22:55:00,4.82058,4.82204,4.81988,4.81988,16000000.0
2008-06-03 22:56:00,4.82151,4.82217,4.8203,4.82182,13000000.0
2008-06-03 22:57:00,4.82238,4.82287,4.82147,4.82247,8000000.0
2008-06-03 22:58:00,4.82295,4.82295,4.82088,4.82172,8000000.0
2008-06-03 22:59:00,4.82293,4.82293,4.82132,4.82206,19000000.0
2008-06-03 23:00:00,4.82288,4.82325,4.82212,4.8231,10000000.0
2008-06-03 23:01:00,4.82335,4.82378,4.82297,4.82355,7000000.0
2008-06-03 23:02:00,4.82358,4.82432,4.8224,4.82294,15000000.0
2008-06-03 23:03:00,4.82387,4.82538,4.82337,4.82419,17000000.0
2008-06-03 23:04:00,4.82412,4.82467,4.82275,4.82396,19000000.0
2008-06-03 23:05:00,4.82296,4.82355,4.82149,4.82149,9000000.0
2008-06-03 23:06:00,4.82372,4.82372,4.82182,4.82215,12000000.0
2008-06-03 23:07:00,4.82159,4.82234,4.82095,4.82125,14000000.0
2008-06-03 23:08:00,4.82213,4.82213,4.82072,4.82182,16000000.0
2008-06-03 23:09:00,4.82229,4.82232,4.82104,4.82192,9000000.0
2008-06-03 23:10:00,4.82152,4.82172,4.82085,4.82094,12000000.0
2008-06-03 23:11:00,4.82149,4.82198,4.82099,4.82182,14000000.0
2008-06-03 23:12:00,4.82266,4.82266,4.82062,4.82091,7000000.0
2008-06-03 23:13:00,4.82147,4.82288,4.82103,4.82288,14000000.0
2008-06-03 23:14:00,4.82181,4.82195,4.82164,4.82164,19000000.0
2008-06-03 23:15:00,4.82101,4.82221,4.82093,4.82154,13000000.0
2008-06-03 23:16:00,4.82232,4.82363,4.82191,4.82363,15000000.0
2008-06-03 23:17:00,4.82386,4.82386,4.8217,4.82227,11000000.0
2008-06-03 23:18:00,4.82235,4.82305,4.82235,4.8227,12000000.0
2008-06-03 23:19:00,4.82269,4.8234,4.82223,4.82262,14000000.0
2008-06-03 23:20:00,4.82206,4.82268,4.82116,4.82268,19000000.0
2008-06-03 23:21:00,4.82083,4.82296,4.82083,4.82254,7000000.0
2008-06-03 23:22:00,4.82241,4.82332,4.82177,4.82177,15000000.0
2008-06-03 23:23:00,4.82169,4.82287,4.82169,4.82256,11000000.0
2008-06-03 23:24:00,4.82328,4.82358,4.82165,4.82224,14000000.0
2008-06-03 23:25:00,4.82226,4.82241,4.8215,4.82221,11000000.0
2008-06-03 23:26:00,4.82231,4.82323,4.82215,4.82255,14000000.0
2008-06-03 23:27:00,4.8219,4.82385,4.8219,4.82285,11000000.0
2008-06-03 23:28:00,4.82349,4.82417,4.82277,4.82277,12000000.0
2008-06-03 23:29:00,4.82273,4.82413,4.82238,4.82256,16000000.0
2008-06-03 23:30:00,4.82459,4.82459,4.8221,4.8237,20000000.0
2008-06-03 23:31:00,4.82343,4.82372,4.82343,4.82361,11000000.0
2008-06-03 23:32:00,4.82454,4.82454,4.82273,4.82302,16000000.0
2008-06-03 23:33:00,4.82319,4.82477,4.82303,4.82363,12000000.0
2008-06-03 23:34:00,4.82421,4.82556,4.82398,4.82431,13000000.0
2008-06-03 23:35:00,4.82439,4.825,4.82399,4.82402,9000000.0
2008-06-03 23:36:00,4.82549,4.82562,4.82437,4.8249,9000000.0
2008-06-03 23:37:00,4.82594,4.82594,4.8245,4.82533,14000000.0
2008-06-03 23:38:00,4.82621,4.82643,4.82454,4.82597,13000000.0
2008-06-03 23:39:00,4.82586,4.82627,4.82453,4.82556,17000000.0
2008-06-03 23:40:00,4.82563,4.82625,4.8252,4.82625,12000000.0
2008-06-03 23:41:00,4.82633,4.82724,4.82538,4.82599,17000000.0
2008-06-03 23:42:00,4.82589,4.82636,4.82492,4.8256,22000000.0
2008-06-03 23:43:00,4.82605,4.82615,4.82485,4.82485,15000000.0
2008-06-03 23:44:00,4.82608,4.82621,4.82462,4.82595,14000000.0
2008-06-03 23:45:00,4.82513,4.82581,4.82464,4.82552,20000000.0
2008-06-03 23:46:00,4.82576,4.82646,4.82488,4.82646,14000000.0
2008-06-03 23:47:00,4.82675,4.82738,4.82593,4.82727,10000000.0
2008-06-03 23:48:00,4.82753,4.82753,4.82541,4.82642,18000000.0
2008-06-03 23:49:00,4.82712,4.82712,4.82559,4.82584,14000000.0
2008-06-03 23:50:00,4.82649,4.82702,4.82596,4.82636,13000000.0
2008-06-03 23:51:00,4.82682,4.82697,4.82598,4.82609,8000000.0
2008-06-03 23:52:00,4.82618,4.82682,4.82554,4.82636,16000000.0
2008-06-03 23:53:00,4.82635,4.82644,4.82504,4.82644,18000000.0
2008-06-03 23:54:00,4.82622,4.82645,4.82537,4.82579,12000000.0
2008-06-03 23:55:00,4.82496,4.82627,4.82449,4.82563,19000000.0
2008-06-03 23:56:00,4.8255,4.82662,4.82477,4.82617,14000000.0
2008-06-03 23:57:00,4.82623,4.82702,4.82559,4.82631,16000000.0
2008-06-03 23:58:00,4.82639,4.82657,4.82608,4.82649,13000000.0
2008-06-03 23:59:00,4.82546,4.82727,4.82527,4.82677,14000000.0
2008-06-04 00:00:00,4.82732,4.82732,4.8248,4.8256,17000000.0
2008-06-04 00:01:00,4.82571,4.82583,4.82145,4.82491,12000000.0
2008-06-04 00:02:00,4.82535,4.826,4.82465,4.82582,15000000.0
2008-06-04 00:03:00,4.82556,4.82616,4.8247,4.82505,14000000.0
2008-06-04 00:04:00,4.82479,4.82513,4.82381,4.82462,12000000.0
2008-06-04 00:05:00,4.82469,4.82573,4.82419,4.82452,12000000.0
2008-06-04 00:06:00,4.82493,4.82509,4.82303,4.82463,12000000.0
2008-06-04 00:07:00,4.82428,4.8245,4.82306,4.82397,11000000.0
2008-06-04 00:08:00,4.82441,4.82441,4.82299,4.8242,15000000.0
2008-06-04 00:09:00,4.82388,4.82388,4.82236,4.82373,12000000.0
2008-06-04 00:10:00,4.82255,4.82439,4.82255,4.82321,19000000.0
2008-06-04 00:11:00,4.82396,4.82396,4.82228,4.82228,8000000.0
2008-06-04 00:12:00,4.82392,4.82392,4.8224,4.82279,9000000.0
2008-06-04 00:13:00,4.82321,4.82384,4.82249,4.82249,13000000.0
2008-06-04 00:14:00,4.82406,4.8241,4.82342,4.82377,14000000.0
2008-06-04 00:15:00,4.82342,4.82382,4.82275,4.82369,12000000.0
2008-06-04 00:16:00,4.82438,4.82456,4.82322,4.82456,12000000.0
2008-06-04 00:17:00,4.82349,4.82447,4.82348,4.82406,10000000.0
2008-06-04 00:18:00,4.82466,4.82475,4.82297,4.82441,19000000.0
2008-06-04 00:19:00,4.82389,4.82458,4.82338,4.82448,12000000.0
2008-06-04 00:20:00,4.82384,4.82456,4.82342,4.82416,11000000.0
2008-06-04 00:21:00,4.82443,4.8246,4.82363,4.82445,14000000.0
2008-06-04 00:22:00,4.82461,4.82534,4.82396,4.82528,13000000.0
2008-06-04 00:23:00,4.82376,4.82526,4.82348,4.82481,13000000.0
2008-06-04 00:24:00,4.82406,4.82468,4.82357,4.82415,9000000.0
2008-06-04 00:25:00,4.82427,4.82452,4.8236,4.82452,13000000.0
2008-06-04 00:26:00,4.82402,4.82456,4.82316,4.82456,14000000.0
2008-06-04 00:27:00,4.8245,4.82467,4.8236,4.82401,15000000.0
2008-06-04 00:28:00,4.8239,4.82448,4.82302,4.82448,7000000.0
2008-06-04 00:29:00,4.824,4.82403,4.82341,4.824,17000000.0
2008-06-04 00:30:00,4.82405,4.82405,4.82385,4.82385,9000000.0
2008-06-04 00:31:00,4.82449,4.82475,4.82364,4.82433,13000000.0
2008-06-04 00:32:00,4.82519,4.82519,4.8238,4.82455,8000000.0
2008-06-04 00:33:00,4.82431,4.82492,4.82359,4.82401,19000000.0
2008-06-04 00:34:00,4.8247,4.8247,4.82283,4.82319,15000000.0
2008-06-04 00:35:00,4.82381,4.82419,4.82288,4.82408,12000000.0
2008-06-04 00:36:00,4.8234,4.82392,4.82266,4.82342,15000000.0
2008-06-04 00:37:00,4.82358,4.82432,4.82358,4.82413,15000000.0
2008-06-04 00:38:00,4.82368,4.82395,4.82241,4.82323,18000000.0
2008-06-04 00:39:00,4.82252,4.82421,4.8224,4.82412,20000000.0
2008-06-04 00:40:00,4.82356,4.82381,4.82268,4.82381,10000000.0
2008-06-04 00:41:00,4.82265,4.82378,4.82265,4.82325,9000000.0
2008-06-04 00:42:00,4.82202,4.82338,4.82202,4.82248,16000000.0
2008-06-04 00:43:00,4.82299,4.82312,4.82162,4.82187,16000000.0
2008-06-04 00:44:00,4.82195,4.8225,4.82125,4.82176,10000000.0
2008-06-04 00:45:00,4.82263,4.82305,4.82114,4.82305,16000000.0
2008-06-04 00:46:00,4.82276,4.82305,4.82151,4.82188,12000000.0
2008-06-04 00:47:00,4.82213,4.8226,4.82182,4.82221,8000000.0
2008-06-04 00:48:00,4.82245,4.8226,4.82138,4.82181,16000000.0
2008-06-04 00:49:00,4.82112,4.82325,4.82097,4.82325,11000000.0
2008-06-04 00:50:00,4.82169,4.82277,4.82098,4.82113,9000000.0
2008-06-04 00:51:00,4.82294,4.82294,4.82048,4.82048,9000000.0
2008-06-04 00:52:00,4.82011,4.82128,4.81947,4.82056,18000000.0
2008-06-04 00:53:00,4.81996,4.82144,4.81986,4.82058,12000000.0
2008-06-04 00:54:00,4.82134,4.82252,4.82114,4.82177,12000000.0
2008-06-04 00:55:00,4.8205,4.82188,4.8205,4.82103,11000000.0
2008-06-04 00:56:00,4.8228,4.82295,4.8211,4.82208,14000000.0
2008-06-04 00:57:00,4.82226,4.8228,4.82139,4.82196,15000000.0
2008-06-04 00:58:00,4.822,4.82252,4.82157,4.82227,9000000.0
2008-06-04 00:59:00,4.82232,4.82322,4.82127,4.82195,17000000.0
2008-06-04 01:00:00,4.82226,4.82271,4.82022,4.82022,12000000.0
2008-06-04 01:01:00,4.8206,4.8218,4.8206,4.82171,15000000.0
2008-06-04 01:02:00,4.822,4.82293,4.82181,4.82215,10000000.0
2008-06-04 01:03:00,4.82185,4.82185,4.82165,4.82185,13000000.0
2008-06-04 01:04:00,4.8217,4.82245,4.82143,4.82207,13000000.0
2008-06-04 01:05:00,4.82249,4.82255,4.82052,4.82255,13000000.0
2008-06-04 01:06:00,4.82179,4.82237,4.82007,4.82079,12000000.0
2008-06-04 01:07:00,4.82214,4.82242,4.82071,4.82105,13000000.0
2008-06-04 01:08:00,4.82172,4.82207,4.82053,4.82101,15000000.0
2008-06-04 01:09:00,4.82087,4.82196,4.81993,4.82007,17000000.0
2008-06-04 01:10:00,4.82016,4.82068,4.81883,4.81959,10000000.0
2008-06-04 01:11:00,4.82103,4.8215,4.81936,4.81936,11000000.0
2008-06-04 01:12:00,4.82025,4.82165,4.81987,4.82067,10000000.0
2008-06-04 01:13:00,4.82036,4.82081,4.81915,4.81915,11000000.0
2008-06-04 01:14:00,4.82117,4.82117,4.81947,4.8208,13000000.0
2008-06-04 01:15:00,4.81994,4.82112,4.81962,4.82059,9000000.0
2008-06-04 01:16:00,4.82061,4.82157,4.81879,4.81879,12000000.0
2008-06-04 01:17:00,4.82051,4.82195,4.81959,4.81986,11000000.0
2008-06-04 01:18:00,4.82034,4.82173,4.81871,4.81871,12000000.0
2008-06-04 01:19:00,4.82094,4.82162,4.81893,4.81989,19000000.0
2008-06-04 01:20:00,4.82046,4.82119,4.81876,4.81939,11000000.0
2008-06-04 01:21:00,4.8201,4.82044,4.81918,4.82024,12000000.0
2008-06-04 01:22:00,4.81901,4.82082,4.81853,4.8186,9000000.0
2008-06-04 01:23:00,4.81948,4.82087,4.81859,4.81862,13000000.0
2008-06-04 01:24:00,4.82144,4.82144,4.81808,4.81842,14000000.0
2008-06-04 01:25:00,4.81965,4.82028,4.81808,4.81893,11000000.0
2008-06-04 01:26:00,4.81873,4.82056,4.81873,4.81994,10000000.0
2008-06-04 01:27:00,4.81833,4.82144,4.81833,4.81971,17000000.0
2008-06-04 01:28:00,4.82017,4.82148,4.81898,4.81898,13000000.0
2008-06-04 01:29:00,4.82152,4.82152,4.81867,4.81961,19000000.0
2008-06-04 01:30:00,4.82118,4.82118,4.81863,4.8193,15000000.0
2008-06-04 01:31:00,4.81933,4.82097,4.81909,4.81957,15000000.0
2008-06-04 01:32:00,4.82011,4.822,4.81983,4.8199,12000000.0
2008-06-04 01:33:00,4.81976,4.82042,4.81958,4.82011,8000000.0
2008-06-04 01:34:00,4.82065,4.82205,4.81967,4.82127,18000000.0
2008-06-04 01:35:00,4.82076,4.82107,4.81905,4.82092,12000000.0
2008-06-04 01:36:00,4.82025,4.82045,4.82025,4.82025,16000000.0
2008-06-04 01:37:00,4.8198,4.8216,4.81946,4.82043,15000000.0
2008-06-04 01:38:00,4.81891,4.82048,4.81891,4.81981,18000000.0
2008-06-04 01:39:00,4.81956,4.82034,4.81951,4.82,10000000.0
2008-06-04 01:40:00,4.81993,4.82062,4.81943,4.81955,11000000.0
2008-06-04 01:41:00,4.82035,4.82095,4.81956,4.82095,16000000.0
2008-06-04 01:42:00,4.81923,4.82184,4.81923,4.82045,14000000.0
2008-06-04 01:43:00,4.82066,4.82261,4.82036,4.82036,16000000.0
2008-06-04 01:44:00,4.82019,4.82163,4.82019,4.82032,15000000.0
2008-06-04 01:45:00,4.82135,4.82277,4.82077,4.82197,16000000.0
2008-06-04 01:46:00,4.82073,4.8228,4.82073,4.82134,9000000.0
2008-06-04 01:47:00,4.82229,4.82295,4.82187,4.82244,17000000.0
2008-06-04 01:48:00,4.82202,4.82366,4.82176,4.82257,16000000.0
2008-06-04 01:49:00,4.82192,4.82293,4.82164,4.82249,10000000.0
2008-06-04 01:50:00,4.82204,4.82249,4.82136,4.82136,11000000.0
2008-06-04 01:51:00,4.82252,4.82325,4.821,4.82325,12000000.0
2008-06-04 01:52:00,4.82249,4.82262,4.82083,4.82083,12000000.0
2008-06-04 01:53:00,4.82168,4.82265,4.82041,4.82041,18000000.0
2008-06-04 01:54:00,4.82238,4.82238,4.8201,4.82118,14000000.0
2008-06-04 01:55:00,4.82118,4.82246,4.82093,4.82103,18000000.0
2008-06-04 01:56:00,4.82232,4.82271,4.82128,4.82154,8000000.0
2008-06-04 01:57:00,4.82196,4.82253,4.82042,4.82042,13000000.0
2008-06-04 01:58:00,4.82252,4.8231,4.82101,4.8231,11000000.0
2008-06-04 01:59:00,4.82257,4.82257,4.82008,4.82243,11000000.0
2008-06-04 02:00:00,4.82056,4.82206,4.82056,4.82206,16000000.0
2008-06-04 02:01:00,4.82248,4.82265,4.82118,4.82265,21000000.0
2008-06-04 02:02:00,4.82148,4.82204,4.82064,4.82144,10000000.0
2008-06-04 02:03:00,4.82248,4.82248,4.8207,4.82076,8000000.0
2008-06-04 02:04:00,4.82179,4.82238,4.82127,4.82238,14000000.0
2008-06-04 02:05:00,4.82273,4.82308,4.821,4.82145,14000000.0
2008-06-04 02:06:00,4.82212,4.82245,4.82097,4.82245,15000000.0
2008-06-04 02:07:00,4.82197,4.82236,4.82154,4.82194,10000000.0
2008-06-04 02:08:00,4.82253,4.82261,4.82127,4.82127,16000000.0
2008-06-04 02:09:00,4.82111,4.82191,4.82009,4.82123,18000000.0
2008-06-04 02:10:00,4.82037,4.82218,4.82037,4.82091,16000000.0
2008-06-04 02:11:00,4.82034,4.82166,4.82022,4.8212,14000000.0
2008-06-04 02:12:00,4.82153,4.82194,4.82051,4.82098,10000000.0
2008-06-04 02:13:00,4.82073,4.82184,4.82051,4.82133,15000000.0
2008-06-04 02:14:00,4.82083,4.82277,4.82039,4.82127,19000000.0
2008-06-04 02:15:00,4.8211,4.82257,4.82075,4.82115,12000000.0
2008-06-04 02:16:00,4.82095,4.8223,4.82001,4.82061,18000000.0
2008-06-04 02:17:00,4.82106,4.82185,4.81973,4.82137,14000000.0
2008-06-04 02:18:00,4.81978,4.82053,4.81963,4.82001,12000000.0
2008-06-04 02:19:00,4.82106,4.82178,4.81946,4.82135,14000000.0
2008-06-04 02:20:00,4.82164,4.82164,4.81996,4.81996,13000000.0
2008-06-04 02:21:00,4.82104,4.82115,4.8209,4.82096,15000000.0
2008-06-04 02:22:00,4.82085,4.82185,4.82021,4.82062,13000000.0
2008-06-04 02:23:00,4.82112,4.82191,4.81951,4.82049,16000000.0
2008-06-04 02:24:00,4.82061,4.8217,4.81934,4.81938,17000000.0
2008-06-04 02:25:00,4.81989,4.81989,4.81892,4.81957,10000000.0
2008-06-04 02:26:00,4.82034,4.82041,4.8188,4.81908,13000000.0
2008-06-04 02:27:00,4.82016,4.82161,4.8195,4.82056,7000000.0
2008-06-04 02:28:00,4.8199,4.82103,4.81945,4.8199,9000000.0
2008-06-04 02:29:00,4.81895,4.82109,4.81868,4.81896,20000000.0
2008-06-04 02:30:00,4.81864,4.8218,4.81864,4.82032,11000000.0
2008-06-04 02:31:00,4.82013,4.82106,4.82013,4.82029,9000000.0
2008-06-04 02:32:00,4.82178,4.82218,4.82076,4.82173,13000000.0
2008-06-04 02:33:00,4.82054,4.82257,4.82054,4.82211,14000000.0
2008-06-04 02:34:00,4.82077,4.82213,4.82073,4.82077,17000000.0
2008-06-04 02:35:00,4.82143,4.82295,4.82116,4.82116,15000000.0
2008-06-04 02:36:00,4.82244,4.82315,4.82173,4.82304,14000000.0
2008-06-04 02:37:00,4.8225,4.82323,4.82197,4.82323,13000000.0
2008-06-04 02:38:00,4.82152,4.82292,4.82152,4.82292,14000000.0
2008-06-04 02:39:00,4.8223,4.8223,4.82153,4.82153,15000000.0
2008-06-04 02:40:00,4.82303,4.82327,4.82239,4.82283,12000000.0
2008-06-04 02:41:00,4.82272,4.82363,4.82227,4.82314,13000000.0
2008-06-04 02:42:00,4.8236,4.82433,4.823,4.82377,16000000.0
2008-06-04 02:43:00,4.82282,4.82416,4.82236,4.82236,18000000.0
2008-06-04 02:44:00,4.82301,4.82416,4.82278,4.82299,10000000.0
2008-06-04 02:45:00,4.82285,4.82435,4.8226,4.82358,14000000.0
2008-06-04 02:46:00,4.82296,4.82424,4.82277,4.82362,18000000.0
2008-06-04 02:47:00,4.82353,4.82379,4.82343,4.82379,17000000.0
2008-06-04 02:48:00,4.82317,4.82377,4.82293,4.82301,7000000.0
2008-06-04 02:49:00,4.82258,4.8233,4.82133,4.82204,13000000.0
2008-06-04 02:50:00,4.82215,4.82306,4.82115,4.82232,14000000.0
2008-06-04 02:51:00,4.8221,4.82291,4.82143,4.82175,15000000.0
2008-06-04 02:52:00,4.8222,4.82287,4.82158,4.82285,15000000.0
2008-06-04 02:53:00,4.82197,4.82259,4.82169,4.82197,9000000.0
2008-06-04 02:54:00,4.82247,4.82395,4.82223,4.82395,13000000.0
2008-06-04 02:55:00,4.82277,4.82378,4.82265,4.82313,11000000.0
2008-06-04 02:56:00,4.82433,4.82463,4.82347,4.82463,18000000.0
2008-06-04 02:57:00,4.82427,4.82497,4.82364,4.82434,13000000.0
2008-06-04 02:58:00,4.82393,4.82433,4.82329,4.82416,9000000.0
2008-06-04 02:59:00,4.82324,4.82427,4.82323,4.82323,14000000.0
2008-06-04 03:00:00,4.82396,4.82401,4.82259,4.82313,11000000.0
2008-06-04 03:01:00,4.82419,4.82419,4.82286,4.82352,11000000.0
2008-06-04 03:02:00,4.82317,4.82369,4.82244,4.82244,11000000.0
2008-06-04 03:03:00,4.8226,4.82467,4.82248,4.82391,23000000.0
2008-06-04 03:04:00,4.82291,4.82459,4.8226,4.8226,11000000.0
2008-06-04 03:05:00,4.82363,4.82374,4.82197,4.82288,17000000.0
2008-06-04 03:06:00,4.82232,4.82332,4.82212,4.82305,9000000.0
2008-06-04 03:07:00,4.82308,4.82343,4.82216,4.82221,15000000.0
2008-06-04 03:08:00,4.82307,4.82353,4.82231,4.82277,12000000.0
2008-06-04 03:09:00,4.82403,4.82403,4.82245,4.82319,15000000.0
2008-06-04 03:10:00,4.82363,4.82389,4.82248,4.82306,19000000.0
2008-06-04 03:11:00,4.8233,4.82358,4.82232,4.82239,15000000.0
2008-06-04 03:12:00,4.82322,4.82405,4.82237,4.82332,18000000.0
2008-06-04 03:13:00,4.82352,4.82422,4.82283,4.82317,18000000.0
2008-06-04 03:14:00,4.82388,4.82457,4.82292,4.82457,10000000.0
2008-06-04 03:15:00,4.82405,4.82435,4.82349,4.82406,7000000.0
2008-06-04 03:16:00,4.82348,4.82393,4.8227,4.82363,8000000.0
2008-06-04 03:17:00,4.82252,4.82356,4.82251,4.82304,10000000.0
2008-06-04 03:18:00,4.82354,4.82421,4.82292,4.82309,15000000.0
2008-06-04 03:19:00,4.82271,4.82421,4.82271,4.82299,10000000.0
2008-06-04 03:20:00,4.82407,4.82485,4.82344,4.82426,16000000.0
2008-06-04 03:21:00,4.82497,4.82497,4.82369,4.82381,11000000.0
2008-06-04 03:22:00,4.82415,4.82461,4.82365,4.82449,10000000.0
2008-06-04 03:23:00,4.82445,4.82514,4.82412,4.8244,12000000.0
2008-06-04 03:24:00,4.82445,4.82445,4.82425,4.82437,13000000.0
2008-06-04 03:25:00,4.82393,4.82456,4.82377,4.82443,11000000.0
2008-06-04 03:26:00,4.82449,4.82449,4.82312,4.824,13000000.0
2008-06-04 03:27:00,4.82368,4.82375,4.82355,4.82368,14000000.0
2008-06-04 03:28:00,4.82351,4.82463,4.82351,4.82389,18000000.0
2008-06-04 03:29:00,4.82437,4.82437,4.82298,4.82308,15000000.0
2008-06-04 03:30:00,4.8232,4.82389,4.82254,4.82254,10000000.0
2008-06-04 03:31:00,4.82312,4.8232,4.82219,4.82237,13000000.0
2008-06-04 03:32:00,4.82148,4.82274,4.8213,4.8215,16000000.0
2008-06-04 03:33:00,4.82139,4.82225,4.82037,4.82099,13000000.0
2008-06-04 03:34:00,4.82103,4.82139,4.81987,4.82034,16000000.0
2008-06-04 03:35:00,4.82025,4.82096,4.81949,4.82067,10000000.0
2008-06-04 03:36:00,4.81987,4.82099,4.81972,4.82062,11000000.0
2008-06-04 03:37:00,4.81958,4.8202,4.81939,4.82003,13000000.0
2008-06-04 03:38:00,4.82009,4.8204,4.81895,4.81922,13000000.0
2008-06-04 03:39:00,4.82062,4.82066,4.81938,4.82048,13000000.0
2008-06-04 03:40:00,4.82021,4.82197,4.82021,4.82143,12000000.0
2008-06-04 03:41:00,4.82186,4.82336,4.82146,4.8223,16000000.0
2008-06-04 03:42:00,4.82174,4.82313,4.82145,4.82313,21000000.0
2008-06-04 03:43:00,4.8217,4.82333,4.8217,4.8225,18000000.0
2008-06-04 03:44:00,4.82338,4.82338,4.82178,4.82248,15000000.0
2008-06-04 03:45:00,4.82334,4.82353,4.82193,4.82276,9000000.0
2008-06-04 03:46:00,4.82263,4.82328,4.82176,4.82176,8000000.0
2008-06-04 03:47:00,4.82218,4.82399,4.82218,4.82334,11000000.0
2008-06-04 03:48:00,4.82394,4.8243,4.82285,4.82391,9000000.0
2008-06-04 03:49:00,4.82475,4.82475,4.82343,4.82376,16000000.0
2008-06-04 03:50:00,4.82414,4.82494,4.82329,4.82455,19000000.0
2008-06-04 03:51:00,4.82447,4.826,4.82447,4.82565,9000000.0
2008-06-04 03:52:00,4.8267,4.82686,4.82513,4.82671,19000000.0
2008-06-04 03:53:00,4.82686,4.82686,4.82569,4.82601,10000000.0
2008-06-04 03:54:00,4.82641,4.82696,4.82524,4.82664,17000000.0
2008-06-04 03:55:00,4.82609,4.82677,4.8256,4.82604,16000000.0
2008-06-04 03:56:00,4.82482,4.82657,4.82482,4.82636,7000000.0
2008-06-04 03:57:00,4.8263,4.82678,4.826,4.82618,11000000.0
2008-06-04 03:58:00,4.8265,4.82701,4.82561,4.82561,12000000.0
2008-06-04 03:59:00,4.82484,4.82688,4.82484,4.82582,17000000.0
2008-06-04 04:00:00,4.82628,4.82732,4.82525,4.82525,12000000.0
2008-06-04 04:01:00,4.82524,4.82652,4.82524,4.82572,16000000.0
2008-06-04 04:02:00,4.82563,4.82596,4.82479,4.82565,14000000.0
2008-06-04 04:03:00,4.82544,4.82594,4.82457,4.8253,12000000.0
2008-06-04 04:04:00,4.8249,4.82596,4.82443,4.82565,16000000.0
2008-06-04 04:05:00,4.82565,4.82575,4.82451,4.82503,13000000.0
2008-06-04 04:06:00,4.82395,4.82542,4.82345,4.82485,16000000.0
2008-06-04 04:07:00,4.82444,4.8259,4.82406,4.82537,13000000.0
2008-06-04 04:08:00,4.82576,4.82641,4.82462,4.82473,14000000.0
2008-06-04 04:09:00,4.82497,4.82573,4.82462,4.82512,10000000.0
2008-06-04 04:10:00,4.82583,4.82583,4.82445,4.82561,12000000.0
2008-06-04 04:11:00,4.82485,4.82555,4.82447,4.82506,14000000.0
2008-06-04 04:12:00,4.82485,4.82569,4.82444,4.82569,19000000.0
2008-06-04 04:13:00,4.82548,4.82593,4.82489,4.82584,20000000.0
2008-06-04 04:14:00,4.82523,4.82619,4.8247,4.82618,12000000.0
2008-06-04 04:15:00,4.82535,4.82577,4.82413,4.82446,8000000.0
2008-06-04 04:16:00,4.82444,4.82519,4.82334,4.82431,13000000.0
2008-06-04 04:17:00,4.82431,4.82463,4.8237,4.82455,15000000.0
2008-06-04 04:18:00,4.82459,4.82474,4.82327,4.82327,9000000.0
2008-06-04 04:19:00,4.82425,4.82425,4.82266,4.82378,12000000.0
2008-06-04 04:20:00,4.82317,4.82391,4.82264,4.82347,9000000.0
2008-06-04 04:21:00,4.82309,4.82336,4.82163,4.82281,17000000.0
2008-06-04 04:22:00,4.82107,4.82327,4.82107,4.82327,14000000.0
2008-06-04 04:23:00,4.82251,4.82309,4.82217,4.82243,10000000.0
2008-06-04 04:24:00,4.82323,4.82343,4.82218,4.82289,12000000.0
2008-06-04 04:25:00,4.82199,4.82382,4.82199,4.82323,10000000.0
2008-06-04 04:26:00,4.82272,4.82395,4.82272,4.82336,7000000.0
2008-06-04 04:27:00,4.82338,4.82393,4.82263,4.82301,15000000.0
2008-06-04 04:28:00,4.82232,4.82336,4.82218,4.82295,7000000.0
2008-06-04 04:29:00,4.82175,4.82175,4.82155,4.82167,14000000.0
2008-06-04 04:30:00,4.82288,4.82295,4.82287,4.82288,11000000.0
2008-06-04 04:31:00,4.82278,4.82285,4.82265,4.82277,15000000.0
2008-06-04 04:32:00,4.8232,4.82367,4.82248,4.82293,17000000.0
2008-06-04 04:33:00,4.82294,4.8236,4.82191,4.82273,14000000.0
2008-06-04 04:34:00,4.82203,4.82308,4.82196,4.82284,9000000.0
2008-06-04 04:35:00,4.82294,4.82343,4.82125,4.82307,12000000.0
2008-06-04 04:36:00,4.82169,4.82175,4.82043,4.82154,12000000.0
2008-06-04 04:37:00,4.82124,4.82234,4.82087,4.82226,12000000.0
2008-06-04 04:38:00,4.82146,4.8218,4.8205,4.8215,11000000.0
2008-06-04 04:39:00,4.82119,4.82122,4.81986,4.82048,17000000.0
2008-06-04 04:40:00,4.82049,4.82148,4.82003,4.82054,9000000.0
2008-06-04 04:41:00,4.82145,4.82223,4.82094,4.82223,10000000.0
2008-06-04 04:42:00,4.82055,4.822,4.82055,4.82169,8000000.0
2008-06-04 04:43:00,4.82124,4.82226,4.82096,4.82158,18000000.0
2008-06-04 04:44:00,4.82116,4.82197,4.82061,4.82151,9000000.0
2008-06-04 04:45:00,4.82062,4.82196,4.82032,4.82083,9000000.0
2008-06-04 04:46:00,4.82129,4.82131,4.81975,4.82052,16000000.0
2008-06-04 04:47:00,4.82078,4.82121,4.81967,4.81967,12000000.0
2008-06-04 04:48:00,4.82076,4.82102,4.81984,4.81993,10000000.0
2008-06-04 04:49:00,4.82038,4.82082,4.81947,4.8199,16000000.0
2008-06-04 04:50:00,4.82063,4.82082,4.81966,4.82038,16000000.0
2008-06-04 04:51:00,4.81979,4.82078,4.81979,4.82006,20000000.0
2008-06-04 04:52:00,4.82056,4.82102,4.81915,4.81926,13000000.0
2008-06-04 04:53:00,4.82037,4.82037,4.8185,4.81928,11000000.0
2008-06-04 04:54:00,4.81963,4.82035,4.81892,4.82035,11000000.0
2008-06-04 04:55:00,4.82004,4.82006,4.81911,4.81963,12000000.0
2008-06-04 04:56:00,4.82039,4.82086,4.81937,4.82062,16000000.0
2008-06-04 04:57:00,4.81924,4.82055,4.81897,4.82055,7000000.0
2008-06-04 04:58:00,4.82011,4.82011,4.81904,4.81904,13000000.0
2008-06-04 04:59:00,4.82012,4.82013,4.81874,4.82,17000000.0
2008-06-04 05:00:00,4.81946,4.81987,4.81889,4.81975,10000000.0
2008-06-04 05:01:00,4.81869,4.81956,4.81776,4.81862,13000000.0
2008-06-04 05:02:00,4.81818,4.81879,4.81758,4.81854,18000000.0
2008-06-04 05:03:00,4.81915,4.81925,4.81798,4.81895,9000000.0
2008-06-04 05:04:00,4.81831,4.81873,4.81761,4.81775,12000000.0
2008-06-04 05:05:00,4.81903,4.81903,4.81787,4.81848,10000000.0
2008-06-04 05:06:00,4.81882,4.81978,4.81841,4.81967,20000000.0
2008-06-04 05:07:00,4.81824,4.81942,4.81815,4.81942,10000000.0
2008-06-04 05:08:00,4.81905,4.81941,4.81843,4.81878,17000000.0
2008-06-04 05:09:00,4.81882,4.81928,4.81792,4.81824,15000000.0
2008-06-04 05:10:00,4.81864,4.81899,4.81829,4.81858,10000000.0
2008-06-04 05:11:00,4.81937,4.81937,4.81798,4.81798,16000000.0
2008-06-04 05:12:00,4.8186,4.81898,4.81742,4.81755,7000000.0
2008-06-04 05:13:00,4.81859,4.8188,4.81722,4.8179,12000000.0
2008-06-04 05:14:00,4.81829,4.81877,4.8174,4.81823,14000000.0
2008-06-04 05:15:00,4.81811,4.81866,4.8175,4.81805,16000000.0
2008-06-04 05:16:00,4.81888,4.81888,4.81749,4.81761,15000000.0
2008-06-04 05:17:00,4.81859,4.81859,4.81824,4.81834,10000000.0
2008-06-04 05:18:00,4.8196,4.8196,4.81838,4.81872,13000000.0
2008-06-04 05:19:00,4.8184,4.81978,4.81785,4.81965,13000000.0
2008-06-04 05:20:00,4.82041,4.82061,4.81921,4.81974,20000000.0
2008-06-04 05:21:00,4.81969,4.81969,4.81897,4.81903,9000000.0
2008-06-04 05:22:00,4.81915,4.81999,4.81855,4.81999,17000000.0
2008-06-04 05:23:00,4.81962,4.82039,4.81893,4.81945,14000000.0
2008-06-04 05:24:00,4.8201,4.82026,4.8193,4.8195,19000000.0
2008-06-04 05:25:00,4.82013,4.82049,4.8195,4.81988,13000000.0
2008-06-04 05:26:00,4.82054,4.82088,4.8193,4.81976,13000000.0
2008-06-04 05:27:00,4.82017,4.82085,4.81944,4.82027,13000000.0
2008-06-04 05:28:00,4.82066,4.82078,4.82004,4.82018,10000000.0
2008-06-04 05:29:00,4.82055,4.82095,4.81973,4.82012,17000000.0
2008-06-04 05:30:00,4.82086,4.82107,4.81923,4.81968,21000000.0
2008-06-04 05:31:00,4.81961,4.82025,4.81836,4.81932,13000000.0
2008-06-04 05:32:00,4.82021,4.82085,4.81944,4.81944,16000000.0
2008-06-04 05:33:00,4.81963,4.8203,4.81885,4.81957,13000000.0
2008-06-04 05:34:00,4.82042,4.82042,4.81911,4.81982,13000000.0
2008-06-04 05:35:00,4.8187,4.82003,4.8187,4.81892,14000000.0
2008-06-04 05:36:00,4.81973,4.81973,4.81806,4.81894,18000000.0
2008-06-04 05:37:00,4.81898,4.8196,4.81822,4.81866,12000000.0
2008-06-04 05:38:00,4.8193,4.8195,4.81851,4.81924,13000000.0
2008-06-04 05:39:00,4.81954,4.81977,4.81838,4.81924,21000000.0
2008-06-04 05:40:00,4.81832,4.82016,4.81832,4.81894,14000000.0
2008-06-04 05:41:00,4.81926,4.81984,4.81847,4.8193,13000000.0
2008-06-04 05:42:00,4.81954,4.82018,4.81852,4.81856,8000000.0
2008-06-04 05:43:00,4.81933,4.82033,4.81857,4.81857,13000000.0
2008-06-04 05:44:00,4.82023,4.82023,4.81805,4.81805,13000000.0
2008-06-04 05:45:00,4.81968,4.81975,4.81955,4.81955,24000000.0
2008-06-04 05:46:00,4.81893,4.82024,4.81893,4.81961,14000000.0
2008-06-04 05:47:00,4.81997,4.82022,4.81881,4.81881,11000000.0
2008-06-04 05:48:00,4.8183,4.82125,4.8183,4.82118,18000000.0
2008-06-04 05:49:00,4.82115,4.82147,4.82041,4.82118,10000000.0
2008-06-04 05:50:00,4.82056,4.82076,4.81991,4.82008,10000000.0
2008-06-04 05:51:00,4.82012,4.82085,4.81994,4.82085,11000000.0
2008-06-04 05:52:00,4.82101,4.82101,4.81968,4.82025,19000000.0
2008-06-04 05:53:00,4.82014,4.82075,4.81962,4.82039,15000000.0
2008-06-04 05:54:00,4.82026,4.82026,4.82007,4.82013,7000000.0
2008-06-04 05:55:00,4.82027,4.82034,4.82005,4.82005,12000000.0
2008-06-04 05:56:00,4.82005,4.82106,4.81997,4.82068,16000000.0
2008-06-04 05:57:00,4.82085,4.82114,4.8196,4.8196,11000000.0
2008-06-04 05:58:00,4.82092,4.82092,4.81992,4.82034,22000000.0
2008-06-04 05:59:00,4.82086,4.82086,4.82014,4.82029,9000000.0
2008-06-04 06:00:00,4.82005,4.82174,4.81995,4.82092,17000000.0
2008-06-04 06:01:00,4.82121,4.8222,4.82023,4.8222,18000000.0
2008-06-04 06:02:00,4.82225,4.82308,4.8212,4.82308,18000000.0
2008-06-04 06:03:00,4.82276,4.82281,4.82127,4.82178,16000000.0
2008-06-04 06:04:00,4.82151,4.82254,4.82135,4.82135,8000000.0
2008-06-04 06:05:00,4.82265,4.82265,4.82105,4.82105,10000000.0
2008-06-04 06:06:00,4.82226,4.82226,4.82091,4.82091,27000000.0
2008-06-04 06:07:00,4.82228,4.82247,4.82068,4.82068,17000000.0
2008-06-04 06:08:00,4.82139,4.82294,4.82139,4.82271,14000000.0
2008-06-04 06:09:00,4.82204,4.82331,4.82094,4.82127,13000000.0
2008-06-04 06:10:00,4.82124,4.82264,4.82124,4.82223,14000000.0
2008-06-04 06:11:00,4.82264,4.82293,4.82161,4.8219,16000000.0
2008-06-04 06:12:00,4.82249,4.82266,4.82124,4.82141,17000000.0
2008-06-04 06:13:00,4.8218,4.82283,4.82096,4.82135,14000000.0
2008-06-04 06:14:00,4.822,4.82252,4.82137,4.82184,12000000.0
2008-06-04 06:15:00,4.82116,4.82242,4.82102,4.82181,13000000.0
2008-06-04 06:16:00,4.82188,4.82218,4.82092,4.82104,14000000.0
2008-06-04 06:17:00,4.821,4.82226,4.821,4.82142,11000000.0
2008-06-04 06:18:00,4.82149,4.82206,4.8209,4.82138,12000000.0
2008-06-04 06:19:00,4.82131,4.82187,4.82039,4.82051,19000000.0
2008-06-04 06:20:00,4.82069,4.82155,4.82033,4.82146,11000000.0
2008-06-04 06:21:00,4.82178,4.82203,4.82061,4.82094,9000000.0
2008-06-04 06:22:00,4.82109,4.82144,4.81974,4.82094,22000000.0
2008-06-04 06:23:00,4.82133,4.82133,4.81969,4.82098,18000000.0
2008-06-04 06:24:00,4.82091,4.82101,4.82079,4.82091,8000000.0
2008-06-04 06:25:00,4.82098,4.82105,4.82085,4.82098,9000000.0
2008-06-04 06:26:00,4.82159,4.82159,4.81968,4.82028,13000000.0
2008-06-04 06:27:00,4.82113,4.82113,4.8196,4.82024,15000000.0
2008-06-04 06:28:00,4.81988,4.82067,4.81923,4.8203,18000000.0
2008-06-04 06:29:00,4.82015,4.82015,4.81908,4.81983,16000000.0
2008-06-04 06:30:00,4.81981,4.82001,4.81905,4.81932,10000000.0
2008-06-04 06:31:00,4.81977,4.82007,4.8189,4.8189,13000000.0
2008-06-04 06:32:00,4.81833,4.82012,4.81833,4.82012,10000000.0
2008-06-04 06:33:00,4.82017,4.82045,4.81935,4.81982,10000000.0
2008-06-04 06:34:00,4.82076,4.82076,4.81908,4.81908,15000000.0
2008-06-04 06:35:00,4.81981,4.82036,4.81918,4.81918,13000000.0
2008-06-04 06:36:00,4.81895,4.82059,4.81895,4.81924,23000000.0
2008-06-04 06:37:00,4.82046,4.82046,4.81876,4.81945,11000000.0
2008-06-04 06:38:00,4.82028,4.82028,4.81867,4.81946,17000000.0
2008-06-04 06:39:00,4.81998,4.82011,4.81987,4.81987,8000000.0
2008-06-04 06:40:00,4.81946,4.82006,4.81896,4.81939,15000000.0
2008-06-04 06:41:00,4.8189,4.81964,4.81838,4.81961,15000000.0
2008-06-04 06:42:00,4.81939,4.82048,4.81939,4.82048,16000000.0
2008-06-04 06:43:00,4.81955,4.81975,4.81955,4.81955,12000000.0
2008-06-04 06:44:00,4.81875,4.81979,4.81875,4.81953,13000000.0
2008-06-04 06:45:00,4.81956,4.82037,4.81916,4.81916,14000000.0
2008-06-04 06:46:00,4.81979,4.81982,4.81829,4.81901,12000000.0
2008-06-04 06:47:00,4.8193,4.81963,4.81846,4.8187,11000000.0
2008-06-04 06:48:00,4.81973,4.81973,4.81808,4.81911,15000000.0
2008-06-04 06:49:00,4.81947,4.81961,4.81847,4.81937,17000000.0
2008-06-04 06:50:00,4.81924,4.81959,4.81827,4.81827,13000000.0
2008-06-04 06:51:00,4.82022,4.82022,4.81822,4.81822,8000000.0
2008-06-04 06:52:00,4.81877,4.81988,4.81877,4.8194,14000000.0
2008-06-04 06:53:00,4.81925,4.82014,4.81877,4.81901,13000000.0
2008-06-04 06:54:00,4.8189,4.82048,4.8189,4.82048,8000000.0
2008-06-04 06:55:00,4.81951,4.82051,4.8192,4.8203,10000000.0
2008-06-04 06:56:00,4.81941,4.82079,4.8193,4.82036,11000000.0
2008-06-04 06:57:00,4.82004,4.82075,4.81906,4.81918,17000000.0
2008-06-04 06:58:00,4.81981,4.82018,4.81796,4.81901,12000000.0
2008-06-04 06:59:00,4.81929,4.81932,4.81802,4.81932,14000000.0
2008-06-04 07:00:00,4.81926,4.81942,4.81787,4.81787,11000000.0
2008-06-04 07:01:00,4.81962,4.81962,4.81873,4.819,10000000.0
2008-06-04 07:02:00,4.81925,4.8212,4.81894,4.82022,14000000.0
2008-06-04 07:03:00,4.82077,4.82308,4.82052,4.82308,7000000.0
2008-06-04 07:04:00,4.8231,4.82401,4.82205,4.82303,16000000.0
2008-06-04 07:05:00,4.82269,4.82385,4.82196,4.82344,15000000.0
2008-06-04 07:06:00,4.8226,4.8237,4.82127,4.82251,16000000.0
2008-06-04 07:07:00,4.82157,4.82243,4.82071,4.82132,12000000.0
2008-06-04 07:08:00,4.82172,4.82235,4.82095,4.82154,8000000.0
2008-06-04 07:09:00,4.82182,4.82296,4.82154,4.82219,8000000.0
2008-06-04 07:10:00,4.82165,4.82309,4.82138,4.82138,16000000.0
2008-06-04 07:11:00,4.82208,4.82273,4.82156,4.82255,17000000.0
2008-06-04 07:12:00,4.82146,4.82214,4.82039,4.82039,20000000.0
2008-06-04 07:13:00,4.82191,4.82191,4.82046,4.82134,18000000.0
2008-06-04 07:14:00,4.82047,4.82098,4.81999,4.82054,11000000.0
2008-06-04 07:15:00,4.8207,4.82145,4.81983,4.82145,18000000.0
2008-06-04 07:16:00,4.81957,4.82124,4.81957,4.82066,18000000.0
2008-06-04 07:17:00,4.82004,4.82157,4.82004,4.82028,12000000.0
2008-06-04 07:18:00,4.82202,4.82202,4.82046,4.82099,18000000.0
2008-06-04 07:19:00,4.82153,4.82193,4.82064,4.82099,14000000.0
2008-06-04 07:20:00,4.82064,4.82273,4.82051,4.82175,18000000.0
2008-06-04 07:21:00,4.82306,4.82306,4.82101,4.82203,13000000.0
2008-06-04 07:22:00,4.82215,4.82321,4.82172,4.82225,14000000.0
2008-06-04 07:23:00,4.82238,4.82335,4.82207,4.82211,15000000.0
2008-06-04 07:24:00,4.82243,4.82295,4.8217,4.82276,16000000.0
2008-06-04 07:25:00,4.82344,4.82344,4.82224,4.82342,15000000.0
2008-06-04 07:26:00,4.82384,4.82493,4.82326,4.82493,13000000.0
2008-06-04 07:27:00,4.82425,4.82576,4.82372,4.82521,12000000.0
2008-06-04 07:28:00,4.82519,4.82588,4.82381,4.82514,22000000.0
2008-06-04 07:29:00,4.82461,4.82579,4.82394,4.82579,16000000.0
2008-06-04 07:30:00,4.82474,4.8258,4.82446,4.82474,14000000.0
2008-06-04 07:31:00,4.82545,4.82637,4.82473,4.82549,13000000.0
2008-06-04 07:32:00,4.82644,4.82708,4.82615,4.82659,9000000.0
2008-06-04 07:33:00,4.82732,4.82732,4.82634,4.827,7000000.0
2008-06-04 07:34:00,4.82661,4.82691,4.82505,4.82516,18000000.0
2008-06-04 07:35:00,4.82482,4.82496,4.82255,4.82496,9000000.0
2008-06-04 07:36:00,4.82605,4.82643,4.82486,4.82578,13000000.0
2008-06-04 07:37:00,4.8259,4.82596,4.82466,4.82533,11000000.0
2008-06-04 07:38:00,4.82509,4.8256,4.82409,4.82409,11000000.0
2008-06-04 07:39:00,4.82559,4.82559,4.82382,4.8254,19000000.0
2008-06-04 07:40:00,4.82392,4.82453,4.82332,4.82422,11000000.0
2008-06-04 07:41:00,4.82251,4.82371,4.82162,4.82308,7000000.0
2008-06-04 07:42:00,4.82201,4.82207,4.81975,4.82207,13000000.0
2008-06-04 07:43:00,4.82172,4.82172,4.81881,4.81881,14000000.0
2008-06-04 07:44:00,4.81979,4.81979,4.81847,4.81866,10000000.0
2008-06-04 07:45:00,4.81887,4.81925,4.81846,4.81882,8000000.0
2008-06-04 07:46:00,4.81795,4.8205,4.81795,4.81974,13000000.0
2008-06-04 07:47:00,4.81992,4.8208,4.81907,4.8197,15000000.0
2008-06-04 07:48:00,4.81992,4.82085,4.81924,4.82018,13000000.0
2008-06-04 07:49:00,4.8201,4.8206,4.81957,4.82055,10000000.0
2008-06-04 07:50:00,4.82073,4.82133,4.81979,4.8202,17000000.0
2008-06-04 07:51:00,4.82075,4.82148,4.82005,4.82068,16000000.0
2008-06-04 07:52:00,4.82086,4.82132,4.81964,4.82019,13000000.0
2008-06-04 07:53:00,4.81969,4.82095,4.81949,4.82015,10000000.0
2008-06-04 07:54:00,4.81977,4.81998,4.81908,4.81945,11000000.0
2008-06-04 07:55:00,4.81937,4.81947,4.81801,4.8193,12000000.0
2008-06-04 07:56:00,4.81807,4.81994,4.81807,4.81945,13000000.0
2008-06-04 07:57:00,4.81882,4.82,4.81862,4.82,8000000.0
2008-06-04 07:58:00,4.81948,4.81972,4.81852,4.81946,14000000.0
2008-06-04 07:59:00,4.82013,4.82015,4.81859,4.81938,15000000.0
2008-06-04 08:00:00,4.81845,4.82004,4.81843,4.81966,10000000.0
2008-06-04 08:01:00,4.81969,4.82065,4.81945,4.81945,13000000.0
2008-06-04 08:02:00,4.81988,4.82048,4.81913,4.82007,14000000.0
2008-06-04 08:03:00,4.82007,4.82044,4.81899,4.81984,12000000.0
2008-06-04 08:04:00,4.81993,4.82062,4.81918,4.81918,16000000.0
2008-06-04 08:05:00,4.82,4.82224,4.81975,4.82009,14000000.0
2008-06-04 08:06:00,4.82142,4.82438,4.82105,4.82393,19000000.0
2008-06-04 08:07:00,4.82408,4.82504,4.8229,4.82491,19000000.0
2008-06-04 08:08:00,4.82492,4.82516,4.82374,4.82503,11000000.0
2008-06-04 08:09:00,4.82593,4.82623,4.82404,4.82623,10000000.0
2008-06-04 08:10:00,4.82653,4.82691,4.82471,4.82589,16000000.0
2008-06-04 08:11:00,4.82612,4.82765,4.82576,4.82759,9000000.0
2008-06-04 08:12:00,4.82664,4.82772,4.82602,4.82602,10000000.0
2008-06-04 08:13:00,4.82396,4.82603,4.8216,4.82513,11000000.0
2008-06-04 08:14:00,4.82547,4.82565,4.82383,4.82383,12000000.0
2008-06-04 08:15:00,4.82513,4.8263,4.82399,4.82572,15000000.0
2008-06-04 08:16:00,4.82711,4.82796,4.82539,4.82796,14000000.0
2008-06-04 08:17:00,4.82693,4.82844,4.82693,4.82844,10000000.0
2008-06-04 08:18:00,4.8289,4.82944,4.82767,4.82875,9000000.0
2008-06-04 08:19:00,4.8286,4.82897,4.82763,4.82897,11000000.0
2008-06-04 08:20:00,4.82985,4.82985,4.82828,4.82965,11000000.0
2008-06-04 08:21:00,4.82852,4.82853,4.82649,4.82655,20000000.0
2008-06-04 08:22:00,4.82715,4.82762,4.82497,4.82497,8000000.0
2008-06-04 08:23:00,4.82416,4.82623,4.82052,4.82502,12000000.0
2008-06-04 08:24:00,4.82743,4.82859,4.82701,4.82836,13000000.0
2008-06-04 08:25:00,4.82732,4.82976,4.82732,4.82846,12000000.0
2008-06-04 08:26:00,4.8304,4.83123,4.82901,4.82901,13000000.0
2008-06-04 08:27:00,4.82877,4.83091,4.82866,4.83037,11000000.0
2008-06-04 08:28:00,4.82994,4.83048,4.82865,4.82983,8000000.0
2008-06-04 08:29:00,4.82929,4.8294,4.82685,4.82768,12000000.0
2008-06-04 08:30:00,4.82746,4.82766,4.82569,4.82706,11000000.0
2008-06-04 08:31:00,4.82643,4.82676,4.82487,4.82487,10000000.0
2008-06-04 08:32:00,4.82566,4.82639,4.82363,4.82363,13000000.0
2008-06-04 08:33:00,4.82564,4.82564,4.82417,4.82469,11000000.0
2008-06-04 08:34:00,4.826,4.82624,4.8245,4.8245,17000000.0
2008-06-04 08:35:00,4.82497,4.8266,4.82485,4.82612,11000000.0
2008-06-04 08:36:00,4.8259,4.8271,4.82562,4.82562,10000000.0
2008-06-04 08:37:00,4.82663,4.82723,4.82599,4.82688,9000000.0
2008-06-04 08:38:00,4.82593,4.82766,4.82593,4.82666,18000000.0
2008-06-04 08:39:00,4.8269,4.82721,4.82549,4.82549,8000000.0
2008-06-04 08:40:00,4.82621,4.82717,4.82575,4.82676,7000000.0
2008-06-04 08:41:00,4.82732,4.82804,4.82663,4.82701,16000000.0
2008-06-04 08:42:00,4.82717,4.82826,4.82647,4.82705,14000000.0
2008-06-04 08:43:00,4.82663,4.82718,4.82602,4.82652,12000000.0
2008-06-04 08:44:00,4.82585,4.8271,4.82525,4.82565,9000000.0
2008-06-04 08:45:00,4.82517,4.82664,4.82456,4.82516,18000000.0
2008-06-04 08:46:00,4.82656,4.82656,4.82455,4.82455,14000000.0
2008-06-04 08:47:00,4.82504,4.8253,4.82396,4.82443,18000000.0
2008-06-04 08:48:00,4.82495,4.82517,4.82289,4.82434,12000000.0
2008-06-04 08:49:00,4.82332,4.82454,4.82292,4.82295,14000000.0
2008-06-04 08:50:00,4.82359,4.82452,4.82301,4.82448,16000000.0
2008-06-04 08:51:00,4.82277,4.82465,4.82277,4.82363,21000000.0
2008-06-04 08:52:00,4.8232,4.82446,4.8232,4.82387,20000000.0
2008-06-04 08:53:00,4.82475,4.82497,4.82373,4.82497,7000000.0
2008-06-04 08:54:00,4.82387,4.82408,4.82161,4.82208,17000000.0
2008-06-04 08:55:00,4.82194,4.82322,4.82087,4.82322,12000000.0
2008-06-04 08:56:00,4.82308,4.82308,4.82104,4.82225,17000000.0
2008-06-04 08:57:00,4.82201,4.82324,4.82101,4.82324,16000000.0
2008-06-04 08:58:00,4.82389,4.82389,4.82207,4.82286,12000000.0
2008-06-04 08:59:00,4.82261,4.82316,4.82193,4.82304,13000000.0
2008-06-04 09:00:00,4.82305,4.8231,4.821,4.82227,17000000.0
2008-06-04 09:01:00,4.82086,4.82375,4.82086,4.82365,13000000.0
2008-06-04 09:02:00,4.82427,4.82567,4.82359,4.82567,8000000.0
2008-06-04 09:03:00,4.82447,4.82569,4.82422,4.82439,16000000.0
2008-06-04 09:04:00,4.82628,4.82647,4.82495,4.82495,8000000.0
2008-06-04 09:05:00,4.82626,4.82763,4.82562,4.82763,11000000.0
2008-06-04 09:06:00,4.82568,4.82825,4.82568,4.82733,10000000.0
2008-06-04 09:07:00,4.82833,4.82873,4.8271,4.82827,10000000.0
2008-06-04 09:08:00,4.82737,4.82871,4.82596,4.82771,19000000.0
2008-06-04 09:09:00,4.82682,4.82735,4.82552,4.8271,16000000.0
2008-06-04 09:10:00,4.82779,4.82809,4.82666,4.82778,8000000.0
2008-06-04 09:11:00,4.82688,4.82739,4.82595,4.82739,11000000.0
2008-06-04 09:12:00,4.82756,4.82765,4.82585,4.82765,16000000.0
2008-06-04 09:13:00,4.82682,4.82718,4.8257,4.82628,15000000.0
2008-06-04 09:14:00,4.82572,4.82684,4.82522,4.82666,17000000.0
2008-06-04 09:15:00,4.82562,4.82753,4.82491,4.82645,12000000.0
2008-06-04 09:16:00,4.8265,4.82876,4.8265,4.82812,14000000.0
2008-06-04 09:17:00,4.82942,4.82983,4.82793,4.82862,14000000.0
2008-06-04 09:18:00,4.83041,4.83041,4.82839,4.82962,18000000.0
2008-06-04 09:19:00,4.82851,4.82973,4.82757,4.82882,14000000.0
2008-06-04 09:20:00,4.8287,4.83022,4.82783,4.83022,18000000.0
2008-06-04 09:21:00,4.83009,4.83009,4.82733,4.8274,17000000.0
2008-06-04 09:22:00,4.82664,4.82798,4.82664,4.82761,13000000.0
2008-06-04 09:23:00,4.82862,4.82862,4.82587,4.82601,12000000.0
2008-06-04 09:24:00,4.82684,4.82684,4.82493,4.82493,14000000.0
2008-06-04 09:25:00,4.82618,4.82618,4.82476,4.82507,9000000.0
2008-06-04 09:26:00,4.82463,4.82571,4.82418,4.82568,13000000.0
2008-06-04 09:27:00,4.82621,4.82621,4.82472,4.82496,13000000.0
2008-06-04 09:28:00,4.82644,4.82644,4.82449,4.82568,19000000.0
2008-06-04 09:29:00,4.82633,4.82633,4.82483,4.825,14000000.0
2008-06-04 09:30:00,4.82543,4.82779,4.82543,4.82779,15000000.0
2008-06-04 09:31:00,4.82661,4.82823,4.82658,4.82799,11000000.0
2008-06-04 09:32:00,4.82652,4.82802,4.82645,4.82755,16000000.0
2008-06-04 09:33:00,4.82689,4.82689,4.82479,4.82572,9000000.0
2008-06-04 09:34:00,4.82497,4.82497,4.82232,4.82274,18000000.0
2008-06-04 09:35:00,4.82171,4.82358,4.82118,4.82322,14000000.0
2008-06-04 09:36:00,4.82157,4.82561,4.82146,4.82202,16000000.0
2008-06-04 09:37:00,4.82245,4.82419,4.82245,4.82376,20000000.0
2008-06-04 09:38:00,4.82346,4.82354,4.8222,4.82245,19000000.0
2008-06-04 09:39:00,4.82217,4.82425,4.82217,4.82348,16000000.0
2008-06-04 09:40:00,4.82226,4.82376,4.82202,4.82376,12000000.0
2008-06-04 09:41:00,4.82255,4.82389,4.82213,4.82303,18000000.0
2008-06-04 09:42:00,4.82278,4.82367,4.82207,4.82247,16000000.0
2008-06-04 09:43:00,4.82265,4.82437,4.82254,4.82427,15000000.0
2008-06-04 09:44:00,4.82308,4.82431,4.8227,4.82301,13000000.0
2008-06-04 09:45:00,4.82476,4.82476,4.82249,4.82249,13000000.0
2008-06-04 09:46:00,4.82359,4.82387,4.82222,4.82347,17000000.0
2008-06-04 09:47:00,4.82328,4.82328,4.82164,4.82273,13000000.0
2008-06-04 09:48:00,4.82254,4.82326,4.82209,4.82239,16000000.0
2008-06-04 09:49:00,4.82328,4.82448,4.82245,4.8229,17000000.0
2008-06-04 09:50:00,4.82384,4.82438,4.82293,4.82315,12000000.0
2008-06-04 09:51:00,4.82534,4.82692,4.82351,4.82685,16000000.0
2008-06-04 09:52:00,4.82733,4.82799,4.82441,4.82518,16000000.0
2008-06-04 09:53:00,4.82498,4.8264,4.82498,4.82633,15000000.0
2008-06-04 09:54:00,4.82716,4.82716,4.825,4.82616,15000000.0
2008-06-04 09:55:00,4.82701,4.82726,4.82575,4.82657,15000000.0
2008-06-04 09:56:00,4.82556,4.82716,4.82502,4.82537,17000000.0
2008-06-04 09:57:00,4.82634,4.82658,4.82491,4.82513,12000000.0
2008-06-04 09:58:00,4.82568,4.82626,4.82476,4.82476,14000000.0
2008-06-04 09:59:00,4.82587,4.82605,4.82479,4.82479,10000000.0
2008-06-04 10:00:00,4.82443,4.82596,4.82443,4.82538,11000000.0
2008-06-04 10:01:00,4.82542,4.82562,4.82421,4.82562,24000000.0
2008-06-04 10:02:00,4.82467,4.82598,4.82424,4.82598,14000000.0
2008-06-04 10:03:00,4.82602,4.82669,4.82493,4.82512,16000000.0
2008-06-04 10:04:00,4.82668,4.82668,4.82539,4.82627,10000000.0
2008-06-04 10:05:00,4.82492,4.82601,4.8247,4.82555,10000000.0
2008-06-04 10:06:00,4.82562,4.82584,4.82492,4.82573,9000000.0
2008-06-04 10:07:00,4.82585,4.82585,4.8239,4.82408,11000000.0
2008-06-04 10:08:00,4.82556,4.82567,4.82354,4.82354,9000000.0
2008-06-04 10:09:00,4.82466,4.82474,4.82279,4.82367,11000000.0
2008-06-04 10:10:00,4.82244,4.82389,4.82171,4.82276,15000000.0
2008-06-04 10:11:00,4.82329,4.82443,4.82244,4.82443,16000000.0
2008-06-04 10:12:00,4.82468,4.82485,4.82303,4.82485,19000000.0
2008-06-04 10:13:00,4.82461,4.82461,4.8236,4.82455,9000000.0
2008-06-04 10:14:00,4.8251,4.8251,4.82301,4.82422,11000000.0
2008-06-04 10:15:00,4.82385,4.82409,4.82304,4.82361,8000000.0
2008-06-04 10:16:00,4.82333,4.82422,4.82242,4.82422,17000000.0
2008-06-04 10:17:00,4.82273,4.82437,4.82203,4.82314,16000000.0
2008-06-04 10:18:00,4.82385,4.82443,4.82262,4.82443,16000000.0
2008-06-04 10:19:00,4.82394,4.82417,4.82266,4.82266,17000000.0
2008-06-04 10:20:00,4.82431,4.82443,4.82314,4.82366,16000000.0
2008-06-04 10:21:00,4.82351,4.82454,4.82313,4.82454,7000000.0
2008-06-04 10:22:00,4.82338,4.82403,4.82313,4.82346,10000000.0
2008-06-04 10:23:00,4.82246,4.82297,4.81999,4.81999,14000000.0
2008-06-04 10:24:00,4.82188,4.82344,4.81767,4.81916,13000000.0
2008-06-04 10:25:00,4.81662,4.81874,4.81606,4.81766,12000000.0
2008-06-04 10:26:00,4.81746,4.81761,4.81501,4.8161,11000000.0
2008-06-04 10:27:00,4.8147,4.81621,4.8143,4.81588,13000000.0
2008-06-04 10:28:00,4.81507,4.81507,4.81178,4.81405,13000000.0
2008-06-04 10:29:00,4.81458,4.81505,4.81316,4.81316,11000000.0
2008-06-04 10:30:00,4.81431,4.81435,4.81283,4.81372,9000000.0
2008-06-04 10:31:00,4.81399,4.81496,4.8132,4.81496,16000000.0
2008-06-04 10:32:00,4.81426,4.81481,4.81336,4.81381,9000000.0
2008-06-04 10:33:00,4.81311,4.81485,4.8125,4.81367,12000000.0
2008-06-04 10:34:00,4.81444,4.81459,4.81299,4.81442,11000000.0
2008-06-04 10:35:00,4.81539,4.81563,4.81315,4.81484,17000000.0
2008-06-04 10:36:00,4.81522,4.81686,4.81522,4.81686,10000000.0
2008-06-04 10:37:00,4.8168,4.817,4.81513,4.81596,15000000.0
2008-06-04 10:38:00,4.81683,4.81683,4.81508,4.81612,17000000.0
2008-06-04 10:39:00,4.81541,4.81678,4.81541,4.81639,13000000.0
2008-06-04 10:40:00,4.81688,4.818,4.81601,4.8171,10000000.0
2008-06-04 10:41:00,4.81733,4.81733,4.81567,4.81643,15000000.0
2008-06-04 10:42:00,4.8166,4.81726,4.81543,4.81573,12000000.0
2008-06-04 10:43:00,4.81751,4.81775,4.81587,4.81758,13000000.0
2008-06-04 10:44:00,4.81721,4.81755,4.81535,4.81755,12000000.0
2008-06-04 10:45:00,4.81664,4.81724,4.81581,4.81632,13000000.0
2008-06-04 10:46:00,4.8165,4.8167,4.81441,4.81441,13000000.0
2008-06-04 10:47:00,4.81441,4.81471,4.81288,4.81288,7000000.0
2008-06-04 10:48:00,4.81383,4.81489,4.8126,4.81371,12000000.0
2008-06-04 10:49:00,4.81365,4.81534,4.81365,4.81534,10000000.0
2008-06-04 10:50:00,4.8155,4.8164,4.81418,4.81492,14000000.0
2008-06-04 10:51:00,4.81699,4.81699,4.81516,4.81698,11000000.0
2008-06-04 10:52:00,4.81701,4.81798,4.81562,4.81771,20000000.0
2008-06-04 10:53:00,4.81787,4.81787,4.81558,4.81626,9000000.0
2008-06-04 10:54:00,4.81722,4.81725,4.81596,4.81651,18000000.0
2008-06-04 10:55:00,4.8163,4.81976,4.8163,4.81976,10000000.0
2008-06-04 10:56:00,4.81943,4.82033,4.81863,4.81996,11000000.0
2008-06-04 10:57:00,4.8186,4.82034,4.81855,4.81856,8000000.0
2008-06-04 10:58:00,4.81816,4.81926,4.81786,4.81837,10000000.0
2008-06-04 10:59:00,4.81761,4.81963,4.8176,4.81916,10000000.0
2008-06-04 11:00:00,4.82199,4.82523,4.82139,4.8248,15000000.0
2008-06-04 11:01:00,4.82585,4.82585,4.8232,4.82433,12000000.0
2008-06-04 11:02:00,4.82406,4.82406,4.82142,4.82198,8000000.0
2008-06-04 11:03:00,4.82086,4.82211,4.81953,4.82101,11000000.0
2008-06-04 11:04:00,4.82038,4.82146,4.81967,4.82078,15000000.0
2008-06-04 11:05:00,4.82138,4.82138,4.81992,4.82047,17000000.0
2008-06-04 11:06:00,4.82128,4.82297,4.82022,4.82217,12000000.0
2008-06-04 11:07:00,4.82202,4.82355,4.82102,4.82102,11000000.0
2008-06-04 11:08:00,4.82136,4.82358,4.82111,4.82333,22000000.0
2008-06-04 11:09:00,4.82186,4.82332,4.82149,4.82324,9000000.0
2008-06-04 11:10:00,4.82187,4.82285,4.82127,4.82127,16000000.0
2008-06-04 11:11:00,4.82217,4.82252,4.8205,4.82141,7000000.0
2008-06-04 11:12:00,4.82187,4.82206,4.8205,4.8205,15000000.0
2008-06-04 11:13:00,4.82191,4.82268,4.82094,4.82183,11000000.0
2008-06-04 11:14:00,4.82063,4.82195,4.82056,4.82168,18000000.0
2008-06-04 11:15:00,4.82206,4.82206,4.81975,4.82064,11000000.0
2008-06-04 11:16:00,4.82055,4.82197,4.8197,4.82011,13000000.0
2008-06-04 11:17:00,4.8211,4.82153,4.82054,4.82054,13000000.0
2008-06-04 11:18:00,4.82211,4.82243,4.82061,4.82061,9000000.0
2008-06-04 11:19:00,4.82099,4.82253,4.82083,4.82134,17000000.0
2008-06-04 11:20:00,4.82255,4.82269,4.82147,4.82147,14000000.0
2008-06-04 11:21:00,4.82288,4.82288,4.82075,4.82107,14000000.0
2008-06-04 11:22:00,4.82164,4.82164,4.81967,4.81987,22000000.0
2008-06-04 11:23:00,4.81865,4.82015,4.81865,4.81954,8000000.0
2008-06-04 11:24:00,4.82128,4.82128,4.81986,4.82028,18000000.0
2008-06-04 11:25:00,4.82058,4.82125,4.81968,4.82125,9000000.0
2008-06-04 11:26:00,4.82027,4.82063,4.81881,4.82012,15000000.0
2008-06-04 11:27:00,4.81859,4.82059,4.81859,4.81991,10000000.0
2008-06-04 11:28:00,4.8189,4.82072,4.8189,4.81966,13000000.0
2008-06-04 11:29:00,4.82058,4.82058,4.81832,4.81843,17000000.0
2008-06-04 11:30:00,4.8206,4.82105,4.81929,4.82105,13000000.0
2008-06-04 11:31:00,4.81978,4.82136,4.81978,4.81998,12000000.0
2008-06-04 11:32:00,4.82106,4.82112,4.81926,4.82038,20000000.0
2008-06-04 11:33:00,4.81947,4.82089,4.81947,4.81947,16000000.0
2008-06-04 11:34:00,4.82071,4.82071,4.81924,4.81954,13000000.0
2008-06-04 11:35:00,4.8189,4.82044,4.8189,4.81938,14000000.0
2008-06-04 11:36:00,4.81943,4.82027,4.81897,4.81916,11000000.0
2008-06-04 11:37:00,4.8184,4.81956,4.81626,4.81814,16000000.0
2008-06-04 11:38:00,4.81773,4.81848,4.81628,4.81628,8000000.0
2008-06-04 11:39:00,4.81813,4.81868,4.81683,4.81868,11000000.0
2008-06-04 11:40:00,4.81859,4.81859,4.81658,4.81756,12000000.0
2008-06-04 11:41:00,4.81815,4.81815,4.81672,4.81672,10000000.0
2008-06-04 11:42:00,4.8183,4.8183,4.81643,4.81658,10000000.0
2008-06-04 11:43:00,4.8168,4.81761,4.81542,4.81597,17000000.0
2008-06-04 11:44:00,4.81656,4.81716,4.81596,4.81635,15000000.0
2008-06-04 11:45:00,4.81679,4.81679,4.81463,4.81647,16000000.0
2008-06-04 11:46:00,4.816,4.81667,4.81528,4.81587,7000000.0
2008-06-04 11:47:00,4.816,4.81788,4.81548,4.81699,16000000.0
2008-06-04 11:48:00,4.81687,4.81762,4.8163,4.81658,13000000.0
2008-06-04 11:49:00,4.81775,4.81848,4.81698,4.81831,10000000.0
2008-06-04 11:50:00,4.81871,4.81887,4.81706,4.81746,12000000.0
2008-06-04 11:51:00,4.81761,4.81815,4.81693,4.81812,14000000.0
2008-06-04 11:52:00,4.81815,4.81856,4.81679,4.81856,18000000.0
2008-06-04 11:53:00,4.81855,4.81855,4.81674,4.81782,16000000.0
2008-06-04 11:54:00,4.81704,4.81798,4.81699,4.81781,8000000.0
2008-06-04 11:55:00,4.81813,4.81838,4.81722,4.81729,8000000.0
2008-06-04 11:56:00,4.81794,4.81835,4.81638,4.81685,8000000.0
2008-06-04 11:57:00,4.81788,4.81851,4.81706,4.81851,11000000.0
2008-06-04 11:58:00,4.818,4.818,4.81647,4.81712,14000000.0
2008-06-04 11:59:00,4.81736,4.81808,4.81624,4.81624,11000000.0
2008-06-04 12:00:00,4.81653,4.81816,4.8161,4.81781,15000000.0
2008-06-04 12:01:00,4.81651,4.81755,4.81608,4.81709,13000000.0
2008-06-04 12:02:00,4.81849,4.81849,4.81685,4.81765,15000000.0
2008-06-04 12:03:00,4.81761,4.81852,4.81731,4.81852,11000000.0
2008-06-04 12:04:00,4.81842,4.81846,4.8171,4.81822,9000000.0
2008-06-04 12:05:00,4.81662,4.8179,4.81651,4.81768,9000000.0
2008-06-04 12:06:00,4.81764,4.81863,4.81671,4.81845,15000000.0
2008-06-04 12:07:00,4.81907,4.81907,4.81683,4.81699,11000000.0
2008-06-04 12:08:00,4.81794,4.81829,4.81707,4.8175,8000000.0
2008-06-04 12:09:00,4.81606,4.8174,4.81517,4.81517,18000000.0
2008-06-04 12:10:00,4.81594,4.81669,4.81494,4.8164,14000000.0
2008-06-04 12:11:00,4.81573,4.81642,4.8151,4.81625,9000000.0
2008-06-04 12:12:00,4.81594,4.81625,4.81391,4.81393,18000000.0
2008-06-04 12:13:00,4.81571,4.81602,4.81426,4.81463,12000000.0
2008-06-04 12:14:00,4.81553,4.81651,4.81497,4.81513,10000000.0
2008-06-04 12:15:00,4.8156,4.81612,4.81523,4.81564,8000000.0
2008-06-04 12:16:00,4.81596,4.81596,4.8138,4.81424,14000000.0
2008-06-04 12:17:00,4.815,4.81626,4.81427,4.8144,13000000.0
2008-06-04 12:18:00,4.81534,4.81643,4.81534,4.81538,10000000.0
2008-06-04 12:19:00,4.8167,4.8167,4.81527,4.81577,11000000.0
2008-06-04 12:20:00,4.81498,4.81673,4.81498,4.81666,8000000.0
2008-06-04 12:21:00,4.81556,4.81731,4.81556,4.8167,20000000.0
2008-06-04 12:22:00,4.8169,4.81712,4.81578,4.81621,14000000.0
2008-06-04 12:23:00,4.81746,4.81769,4.81623,4.81746,11000000.0
2008-06-04 12:24:00,4.81555,4.81744,4.81555,4.81744,17000000.0
2008-06-04 12:25:00,4.81612,4.81758,4.8161,4.81618,12000000.0
2008-06-04 12:26:00,4.8162,4.81703,4.81613,4.8167,7000000.0
2008-06-04 12:27:00,4.81619,4.81826,4.81618,4.81826,7000000.0
2008-06-04 12:28:00,4.81885,4.81914,4.81728,4.81784,19000000.0
2008-06-04 12:29:00,4.81809,4.8184,4.8166,4.81686,12000000.0
2008-06-04 12:30:00,4.81807,4.81807,4.81603,4.81716,10000000.0
2008-06-04 12:31:00,4.81748,4.81791,4.81587,4.81655,12000000.0
2008-06-04 12:32:00,4.81647,4.8178,4.81631,4.81732,12000000.0
2008-06-04 12:33:00,4.81607,4.81737,4.8156,4.8163,15000000.0
2008-06-04 12:34:00,4.81716,4.81737,4.81594,4.8173,12000000.0
2008-06-04 12:35:00,4.81653,4.81698,4.81577,4.81678,12000000.0
2008-06-04 12:36:00,4.81582,4.8163,4.81481,4.81512,15000000.0
2008-06-04 12:37:00,4.81642,4.81645,4.81495,4.81537,8000000.0
2008-06-04 12:38:00,4.81594,4.81602,4.81363,4.81363,15000000.0
2008-06-04 12:39:00,4.81351,4.81466,4.81298,4.81366,14000000.0
2008-06-04 12:40:00,4.81578,4.81618,4.81426,4.81618,18000000.0
2008-06-04 12:41:00,4.8149,4.81692,4.81485,4.81692,11000000.0
2008-06-04 12:42:00,4.81639,4.81693,4.81526,4.81567,17000000.0
2008-06-04 12:43:00,4.8156,4.81633,4.81508,4.81562,11000000.0
2008-06-04 12:44:00,4.81496,4.81667,4.81488,4.81517,13000000.0
2008-06-04 12:45:00,4.81636,4.81735,4.81566,4.81703,10000000.0
2008-06-04 12:46:00,4.81697,4.81697,4.81559,4.81595,20000000.0
2008-06-04 12:47:00,4.81626,4.81626,4.81452,4.81561,10000000.0
2008-06-04 12:48:00,4.81469,4.81601,4.81433,4.81601,10000000.0
2008-06-04 12:49:00,4.81472,4.81557,4.81353,4.81443,15000000.0
2008-06-04 12:50:00,4.81437,4.81492,4.81288,4.81288,14000000.0
2008-06-04 12:51:00,4.81438,4.81503,4.81307,4.81307,14000000.0
2008-06-04 12:52:00,4.81508,4.81537,4.8137,4.81456,9000000.0
2008-06-04 12:53:00,4.81307,4.81483,4.81285,4.81418,9000000.0
2008-06-04 12:54:00,4.81424,4.81487,4.81339,4.81461,20000000.0
2008-06-04 12:55:00,4.81473,4.81599,4.81439,4.81504,12000000.0
2008-06-04 12:56:00,4.81464,4.81563,4.81441,4.81482,7000000.0
2008-06-04 12:57:00,4.81423,4.81579,4.81423,4.81497,13000000.0
2008-06-04 12:58:00,4.81449,4.81603,4.81449,4.8157,16000000.0
2008-06-04 12:59:00,4.81565,4.81669,4.81403,4.81455,14000000.0
2008-06-04 13:00:00,4.81438,4.81485,4.81263,4.81263,12000000.0
2008-06-04 13:01:00,4.81374,4.81502,4.81353,4.8139,17000000.0
2008-06-04 13:02:00,4.81339,4.81474,4.81339,4.81402,10000000.0
2008-06-04 13:03:00,4.81349,4.81497,4.81349,4.81357,22000000.0
2008-06-04 13:04:00,4.81593,4.81635,4.81476,4.81605,20000000.0
2008-06-04 13:05:00,4.81606,4.81689,4.81444,4.81688,14000000.0
2008-06-04 13:06:00,4.81571,4.81741,4.81525,4.81569,17000000.0
2008-06-04 13:07:00,4.81669,4.81806,4.81641,4.81806,22000000.0
2008-06-04 13:08:00,4.81747,4.81807,4.8164,4.81807,12000000.0
2008-06-04 13:09:00,4.81846,4.819,4.81703,4.81751,12000000.0
2008-06-04 13:10:00,4.81836,4.81974,4.8176,4.8176,20000000.0
2008-06-04 13:11:00,4.81826,4.81924,4.81726,4.81785,12000000.0
2008-06-04 13:12:00,4.81785,4.81885,4.81725,4.81808,16000000.0
2008-06-04 13:13:00,4.81849,4.81946,4.81753,4.81928,14000000.0
2008-06-04 13:14:00,4.81927,4.8197,4.8185,4.81858,17000000.0
2008-06-04 13:15:00,4.82013,4.8205,4.81833,4.81833,7000000.0
2008-06-04 13:16:00,4.81954,4.81954,4.81865,4.8191,9000000.0
2008-06-04 13:17:00,4.81962,4.8202,4.81791,4.81881,15000000.0
2008-06-04 13:18:00,4.81954,4.81972,4.81818,4.81947,17000000.0
2008-06-04 13:19:00,4.81872,4.81872,4.81684,4.81799,15000000.0
2008-06-04 13:20:00,4.81709,4.81898,4.81709,4.81895,12000000.0
2008-06-04 13:21:00,4.81862,4.81902,4.81737,4.81819,24000000.0
2008-06-04 13:22:00,4.81795,4.81901,4.81726,4.81804,12000000.0
2008-06-04 13:23:00,4.81795,4.81841,4.81725,4.81767,12000000.0
2008-06-04 13:24:00,4.81842,4.819,4.8174,4.81825,18000000.0
2008-06-04 13:25:00,4.81882,4.82042,4.81882,4.81909,12000000.0
2008-06-04 13:26:00,4.82023,4.82023,4.81787,4.81807,12000000.0
2008-06-04 13:27:00,4.82028,4.82041,4.81903,4.8195,9000000.0
2008-06-04 13:28:00,4.81889,4.81973,4.81817,4.81973,15000000.0
2008-06-04 13:29:00,4.81919,4.82024,4.81851,4.81976,14000000.0
2008-06-04 13:30:00,4.81895,4.82032,4.81881,4.82007,11000000.0
2008-06-04 13:31:00,4.81806,4.81949,4.81755,4.81949,11000000.0
2008-06-04 13:32:00,4.81915,4.8194,4.81799,4.81844,8000000.0
2008-06-04 13:33:00,4.81939,4.82002,4.81856,4.81861,14000000.0
2008-06-04 13:34:00,4.81854,4.8194,4.81785,4.81868,11000000.0
2008-06-04 13:35:00,4.81871,4.81871,4.81684,4.8179,16000000.0
2008-06-04 13:36:00,4.81833,4.81889,4.81778,4.818,8000000.0
2008-06-04 13:37:00,4.81812,4.81891,4.81766,4.81819,17000000.0
2008-06-04 13:38:00,4.81848,4.81878,4.8171,4.81772,14000000.0
2008-06-04 13:39:00,4.81678,4.81879,4.81678,4.81685,10000000.0
2008-06-04 13:40:00,4.81735,4.81804,4.81694,4.81783,8000000.0
2008-06-04 13:41:00,4.81686,4.81768,4.81579,4.81579,11000000.0
2008-06-04 13:42:00,4.81728,4.81787,4.81619,4.81787,14000000.0
2008-06-04 13:43:00,4.81786,4.81786,4.81644,4.81686,11000000.0
2008-06-04 13:44:00,4.81749,4.81795,4.81668,4.81795,11000000.0
2008-06-04 13:45:00,4.81792,4.81792,4.81612,4.8177,14000000.0
2008-06-04 13:46:00,4.81701,4.81767,4.81655,4.81747,11000000.0
2008-06-04 13:47:00,4.81827,4.81827,4.81685,4.81785,13000000.0
2008-06-04 13:48:00,4.81845,4.81845,4.81717,4.81788,14000000.0
2008-06-04 13:49:00,4.81857,4.81857,4.81696,4.81833,12000000.0
2008-06-04 13:50:00,4.8175,4.81826,4.81674,4.81752,16000000.0
2008-06-04 13:51:00,4.81882,4.81882,4.81731,4.81822,14000000.0
2008-06-04 13:52:00,4.81876,4.81913,4.81694,4.81816,10000000.0
2008-06-04 13:53:00,4.81802,4.81802,4.81664,4.81764,10000000.0
2008-06-04 13:54:00,4.81716,4.81716,4.81566,4.81566,8000000.0
2008-06-04 13:55:00,4.81605,4.81761,4.81553,4.81553,13000000.0
2008-06-04 13:56:00,4.81582,4.81693,4.81548,4.81601,17000000.0
2008-06-04 13:57:00,4.81538,4.81649,4.81489,4.81573,13000000.0
2008-06-04 13:58:00,4.8163,4.81684,4.81573,4.81623,7000000.0
2008-06-04 13:59:00,4.81588,4.81657,4.81571,4.81646,9000000.0
2008-06-04 14:00:00,4.81628,4.81628,4.81543,4.81598,7000000.0
2008-06-04 14:01:00,4.816,4.816,4.81426,4.81451,11000000.0
2008-06-04 14:02:00,4.81488,4.81503,4.81352,4.81434,19000000.0
2008-06-04 14:03:00,4.81504,4.81556,4.81376,4.81435,13000000.0
2008-06-04 14:04:00,4.8141,4.81556,4.814,4.81477,22000000.0
2008-06-04 14:05:00,4.81532,4.81677,4.8147,4.81606,17000000.0
2008-06-04 14:06:00,4.81604,4.81715,4.8158,4.81625,11000000.0
2008-06-04 14:07:00,4.81611,4.81706,4.81578,4.81706,9000000.0
2008-06-04 14:08:00,4.81606,4.81699,4.81565,4.81616,11000000.0
2008-06-04 14:09:00,4.81658,4.81748,4.81601,4.81602,12000000.0
2008-06-04 14:10:00,4.81758,4.81761,4.81571,4.81571,13000000.0
2008-06-04 14:11:00,4.81695,4.81709,4.81517,4.81517,14000000.0
2008-06-04 14:12:00,4.81606,4.81678,4.81569,4.81585,11000000.0
2008-06-04 14:13:00,4.81518,4.8162,4.81444,4.8162,11000000.0
2008-06-04 14:14:00,4.81538,4.81647,4.81538,4.81642,7000000.0
2008-06-04 14:15:00,4.81904,4.822,4.8158,4.8214,14000000.0
2008-06-04 14:16:00,4.82252,4.8229,4.82081,4.82243,13000000.0
2008-06-04 14:17:00,4.82204,4.82241,4.81917,4.82218,22000000.0
2008-06-04 14:18:00,4.82117,4.82222,4.81968,4.81968,15000000.0
2008-06-04 14:19:00,4.82173,4.82189,4.82024,4.82103,12000000.0
2008-06-04 14:20:00,4.82348,4.82463,4.82203,4.82431,7000000.0
2008-06-04 14:21:00,4.82512,4.82625,4.82351,4.82531,13000000.0
2008-06-04 14:22:00,4.82549,4.82549,4.82404,4.82494,8000000.0
2008-06-04 14:23:00,4.82399,4.82412,4.82299,4.82412,11000000.0
2008-06-04 14:24:00,4.82361,4.82361,4.82141,4.82165,13000000.0
2008-06-04 14:25:00,4.82179,4.82427,4.82179,4.82236,15000000.0
2008-06-04 14:26:00,4.82315,4.82315,4.81958,4.81958,8000000.0
2008-06-04 14:27:00,4.81962,4.82122,4.8194,4.82074,10000000.0
2008-06-04 14:28:00,4.82046,4.8208,4.8193,4.8208,11000000.0
2008-06-04 14:29:00,4.82096,4.82137,4.82001,4.82137,21000000.0
2008-06-04 14:30:00,4.82138,4.82276,4.82096,4.82269,11000000.0
2008-06-04 14:31:00,4.82117,4.82255,4.82087,4.82255,17000000.0
2008-06-04 14:32:00,4.82193,4.82261,4.81917,4.82065,15000000.0
2008-06-04 14:33:00,4.82027,4.82172,4.81966,4.82172,8000000.0
2008-06-04 14:34:00,4.82234,4.82234,4.82137,4.8221,9000000.0
2008-06-04 14:35:00,4.82253,4.82278,4.8202,4.82054,11000000.0
2008-06-04 14:36:00,4.81932,4.82073,4.81932,4.82017,15000000.0
2008-06-04 14:37:00,4.81989,4.82106,4.81901,4.81901,8000000.0
2008-06-04 14:38:00,4.82052,4.82098,4.81936,4.81936,10000000.0
2008-06-04 14:39:00,4.81929,4.82012,4.81643,4.81766,19000000.0
2008-06-04 14:40:00,4.81544,4.81763,4.81483,4.81587,15000000.0
2008-06-04 14:41:00,4.81582,4.81596,4.81449,4.81596,15000000.0
2008-06-04 14:42:00,4.81626,4.81626,4.81442,4.8147,17000000.0
2008-06-04 14:43:00,4.81433,4.81596,4.81417,4.81512,15000000.0
2008-06-04 14:44:00,4.81404,4.81589,4.81269,4.81589,15000000.0
2008-06-04 14:45:00,4.81634,4.81634,4.8148,4.8148,9000000.0
2008-06-04 14:46:00,4.81587,4.81601,4.81473,4.81473,11000000.0
2008-06-04 14:47:00,4.81581,4.817,4.81513,4.81615,12000000.0
2008-06-04 14:48:00,4.81648,4.81738,4.81563,4.81684,12000000.0
2008-06-04 14:49:00,4.81696,4.81783,4.81626,4.81659,12000000.0
2008-06-04 14:50:00,4.81844,4.81844,4.81617,4.81762,15000000.0
2008-06-04 14:51:00,4.81721,4.81721,4.81551,4.81584,10000000.0
2008-06-04 14:52:00,4.81653,4.81653,4.81468,4.81468,13000000.0
2008-06-04 14:53:00,4.81566,4.81591,4.81326,4.81521,13000000.0
2008-06-04 14:54:00,4.81312,4.81411,4.81273,4.81407,9000000.0
2008-06-04 14:55:00,4.8138,4.8138,4.81146,4.81268,16000000.0
2008-06-04 14:56:00,4.81246,4.81427,4.812,4.81427,15000000.0
2008-06-04 14:57:00,4.81512,4.81639,4.81426,4.81639,15000000.0
2008-06-04 14:58:00,4.81589,4.81589,4.81455,4.81555,11000000.0
2008-06-04 14:59:00,4.81443,4.81735,4.81377,4.81735,14000000.0
2008-06-04 15:00:00,4.81739,4.81739,4.8152,4.81683,18000000.0
2008-06-04 15:01:00,4.81729,4.81804,4.81526,4.81685,12000000.0
2008-06-04 15:02:00,4.81645,4.81759,4.81576,4.81759,7000000.0
2008-06-04 15:03:00,4.81567,4.81826,4.81567,4.81682,18000000.0
2008-06-04 15:04:00,4.81633,4.8174,4.81617,4.81663,21000000.0
2008-06-04 15:05:00,4.81621,4.81657,4.81432,4.81482,13000000.0
2008-06-04 15:06:00,4.81572,4.81599,4.81405,4.81432,14000000.0
2008-06-04 15:07:00,4.81446,4.81667,4.81446,4.8161,22000000.0
2008-06-04 15:08:00,4.81621,4.81711,4.81532,4.81532,10000000.0
2008-06-04 15:09:00,4.81635,4.8169,4.81582,4.81608,9000000.0
2008-06-04 15:10:00,4.81616,4.8162,4.81494,4.81555,14000000.0
2008-06-04 15:11:00,4.81603,4.81613,4.81467,4.81613,12000000.0
2008-06-04 15:12:00,4.81702,4.81764,4.81521,4.81639,13000000.0
2008-06-04 15:13:00,4.81684,4.81748,4.81577,4.81702,12000000.0
2008-06-04 15:14:00,4.81611,4.81713,4.81563,4.81679,10000000.0
2008-06-04 15:15:00,4.81656,4.81791,4.81606,4.81783,16000000.0
2008-06-04 15:16:00,4.81727,4.81969,4.81699,4.81876,15000000.0
2008-06-04 15:17:00,4.81867,4.81939,4.81772,4.81867,14000000.0
2008-06-04 15:18:00,4.81954,4.81954,4.81776,4.81776,12000000.0
2008-06-04 15:19:00,4.8184,4.81909,4.81731,4.81731,11000000.0
2008-06-04 15:20:00,4.81822,4.81907,4.81696,4.81756,14000000.0
2008-06-04 15:21:00,4.81823,4.81913,4.81726,4.81876,14000000.0
2008-06-04 15:22:00,4.81849,4.81982,4.81849,4.81915,10000000.0
2008-06-04 15:23:00,4.81902,4.81975,4.81797,4.81797,11000000.0
2008-06-04 15:24:00,4.81953,4.82123,4.81901,4.82123,10000000.0
2008-06-04 15:25:00,4.82129,4.82129,4.81941,4.82128,16000000.0
2008-06-04 15:26:00,4.82087,4.82264,4.82045,4.82169,15000000.0
2008-06-04 15:27:00,4.82327,4.82327,4.82156,4.82236,10000000.0
2008-06-04 15:28:00,4.82117,4.82287,4.82097,4.82146,11000000.0
2008-06-04 15:29:00,4.82322,4.82342,4.82097,4.82342,19000000.0
2008-06-04 15:30:00,4.82314,4.82528,4.82262,4.82528,10000000.0
2008-06-04 15:31:00,4.82487,4.82487,4.82232,4.82311,14000000.0
2008-06-04 15:32:00,4.82323,4.82323,4.82142,4.82228,12000000.0
2008-06-04 15:33:00,4.82242,4.82266,4.82085,4.82266,20000000.0
2008-06-04 15:34:00,4.82347,4.82365,4.82185,4.82298,12000000.0
2008-06-04 15:35:00,4.82277,4.82279,4.8207,4.82207,12000000.0
2008-06-04 15:36:00,4.82222,4.82343,4.82172,4.82172,10000000.0
2008-06-04 15:37:00,4.82251,4.82305,4.82147,4.8224,10000000.0
2008-06-04 15:38:00,4.82363,4.82363,4.82198,4.82246,13000000.0
2008-06-04 15:39:00,4.82241,4.82385,4.82212,4.82317,7000000.0
2008-06-04 15:40:00,4.82368,4.82505,4.82326,4.82387,10000000.0
2008-06-04 15:41:00,4.82509,4.82545,4.82387,4.82393,9000000.0
2008-06-04 15:42:00,4.82578,4.82731,4.82512,4.82622,13000000.0
2008-06-04 15:43:00,4.82595,4.82603,4.82408,4.8251,16000000.0
2008-06-04 15:44:00,4.82542,4.82821,4.82532,4.82821,14000000.0
2008-06-04 15:45:00,4.82813,4.82867,4.8262,4.82663,15000000.0
2008-06-04 15:46:00,4.82703,4.82761,4.82553,4.82609,13000000.0
2008-06-04 15:47:00,4.82669,4.82711,4.82533,4.82661,9000000.0
2008-06-04 15:48:00,4.82645,4.82698,4.82507,4.82648,21000000.0
2008-06-04 15:49:00,4.82713,4.82807,4.8262,4.82677,23000000.0
2008-06-04 15:50:00,4.82814,4.82917,4.82681,4.82917,12000000.0
2008-06-04 15:51:00,4.82761,4.8301,4.82712,4.82716,19000000.0
2008-06-04 15:52:00,4.8271,4.82794,4.82654,4.82755,15000000.0
2008-06-04 15:53:00,4.82664,4.82753,4.82586,4.82696,14000000.0
2008-06-04 15:54:00,4.82592,4.82648,4.82486,4.82583,15000000.0
2008-06-04 15:55:00,4.82454,4.8264,4.82454,4.82468,12000000.0
2008-06-04 15:56:00,4.82565,4.82686,4.82457,4.82626,18000000.0
2008-06-04 15:57:00,4.82555,4.82573,4.82444,4.82444,10000000.0
2008-06-04 15:58:00,4.82505,4.82568,4.82352,4.82511,22000000.0
2008-06-04 15:59:00,4.82485,4.82513,4.82204,4.82497,12000000.0
2008-06-04 16:00:00,4.8245,4.82831,4.8245,4.82771,12000000.0
2008-06-04 16:01:00,4.82791,4.82901,4.82578,4.827,12000000.0
2008-06-04 16:02:00,4.82708,4.82715,4.82459,4.82665,13000000.0
2008-06-04 16:03:00,4.82558,4.82631,4.82398,4.82595,13000000.0
2008-06-04 16:04:00,4.82583,4.82646,4.82411,4.82646,11000000.0
2008-06-04 16:05:00,4.8258,4.82632,4.82502,4.82524,9000000.0
2008-06-04 16:06:00,4.82433,4.82599,4.82411,4.82494,14000000.0
2008-06-04 16:07:00,4.82484,4.82594,4.82393,4.82594,15000000.0
2008-06-04 16:08:00,4.82554,4.82554,4.82315,4.8233,15000000.0
2008-06-04 16:09:00,4.82274,4.82369,4.82225,4.82369,17000000.0
2008-06-04 16:10:00,4.82266,4.82339,4.82161,4.82231,14000000.0
2008-06-04 16:11:00,4.82241,4.82267,4.82057,4.82267,9000000.0
2008-06-04 16:12:00,4.82264,4.82264,4.82071,4.82134,15000000.0
2008-06-04 16:13:00,4.82168,4.82296,4.82101,4.82211,14000000.0
2008-06-04 16:14:00,4.82154,4.82319,4.82154,4.8225,12000000.0
2008-06-04 16:15:00,4.82189,4.82279,4.82095,4.82214,14000000.0
2008-06-04 16:16:00,4.82175,4.82204,4.82035,4.82154,13000000.0
2008-06-04 16:17:00,4.82153,4.8231,4.82124,4.8222,18000000.0
2008-06-04 16:18:00,4.82081,4.82305,4.82081,4.82229,13000000.0
2008-06-04 16:19:00,4.82201,4.82277,4.822,4.82203,8000000.0
2008-06-04 16:20:00,4.82137,4.82255,4.82008,4.82234,13000000.0
2008-06-04 16:21:00,4.82103,4.82257,4.82025,4.82257,12000000.0
2008-06-04 16:22:00,4.82235,4.82311,4.82157,4.82203,11000000.0
2008-06-04 16:23:00,4.82154,4.82297,4.82117,4.82155,14000000.0
2008-06-04 16:24:00,4.82192,4.82253,4.82105,4.8212,15000000.0
2008-06-04 16:25:00,4.82201,4.82274,4.82152,4.82274,11000000.0
2008-06-04 16:26:00,4.82079,4.82294,4.82079,4.82294,8000000.0
2008-06-04 16:27:00,4.82121,4.82286,4.82069,4.82235,10000000.0
2008-06-04 16:28:00,4.82138,4.82247,4.82074,4.82179,15000000.0
2008-06-04 16:29:00,4.82138,4.82186,4.82048,4.82061,7000000.0
2008-06-04 16:30:00,4.82107,4.82225,4.82032,4.82129,16000000.0
2008-06-04 16:31:00,4.82154,4.82258,4.82104,4.82257,14000000.0
2008-06-04 16:32:00,4.82113,4.82147,4.8203,4.82099,7000000.0
2008-06-04 16:33:00,4.82122,4.82126,4.8179,4.8179,8000000.0
2008-06-04 16:34:00,4.81881,4.81882,4.81776,4.81794,8000000.0
2008-06-04 16:35:00,4.81993,4.81993,4.81509,4.81853,9000000.0
2008-06-04 16:36:00,4.81847,4.82209,4.81847,4.82136,13000000.0
2008-06-04 16:37:00,4.82125,4.82479,4.82113,4.82451,18000000.0
2008-06-04 16:38:00,4.82482,4.82483,4.82088,4.82238,18000000.0
2008-06-04 16:39:00,4.82199,4.82284,4.81907,4.82128,20000000.0
2008-06-04 16:40:00,4.82095,4.82303,4.82015,4.82157,13000000.0
2008-06-04 16:41:00,4.82083,4.82259,4.81977,4.82073,20000000.0
2008-06-04 16:42:00,4.82139,4.82239,4.81975,4.8211,18000000.0
2008-06-04 16:43:00,4.82007,4.82162,4.81961,4.82031,15000000.0
2008-06-04 16:44:00,4.82084,4.82254,4.82004,4.82254,20000000.0
2008-06-04 16:45:00,4.82247,4.82247,4.82091,4.8218,13000000.0
2008-06-04 16:46:00,4.82152,4.82171,4.81885,4.82006,15000000.0
2008-06-04 16:47:00,4.82007,4.8205,4.81849,4.81978,8000000.0
2008-06-04 16:48:00,4.81966,4.82074,4.81932,4.81964,11000000.0
2008-06-04 16:49:00,4.8202,4.8202,4.8177,4.81975,12000000.0
2008-06-04 16:50:00,4.81894,4.81999,4.8178,4.81831,15000000.0
2008-06-04 16:51:00,4.81857,4.81991,4.81812,4.81934,18000000.0
2008-06-04 16:52:00,4.81826,4.81948,4.81718,4.81876,14000000.0
2008-06-04 16:53:00,4.82036,4.8211,4.81852,4.82046,8000000.0
2008-06-04 16:54:00,4.82078,4.82096,4.81996,4.82086,11000000.0
2008-06-04 16:55:00,4.82088,4.8215,4.81942,4.8197,12000000.0
2008-06-04 16:56:00,4.82162,4.82162,4.82004,4.82119,10000000.0
2008-06-04 16:57:00,4.82191,4.82226,4.82031,4.82206,8000000.0
2008-06-04 16:58:00,4.82153,4.82259,4.8213,4.82259,9000000.0
2008-06-04 16:59:00,4.82255,4.82324,4.82099,4.8221,13000000.0
2008-06-04 17:00:00,4.82344,4.82344,4.82186,4.82259,11000000.0
2008-06-04 17:01:00,4.82167,4.82248,4.82087,4.82235,12000000.0
2008-06-04 17:02:00,4.82184,4.82251,4.82115,4.82213,10000000.0
2008-06-04 17:03:00,4.82303,4.82365,4.8209,4.82292,16000000.0
2008-06-04 17:04:00,4.82264,4.82415,4.82208,4.82316,13000000.0
2008-06-04 17:05:00,4.82281,4.82426,4.82166,4.82233,16000000.0
2008-06-04 17:06:00,4.82331,4.82331,4.82174,4.82261,12000000.0
2008-06-04 17:07:00,4.82281,4.82548,4.82281,4.82397,8000000.0
2008-06-04 17:08:00,4.82484,4.82609,4.82427,4.82444,21000000.0
2008-06-04 17:09:00,4.82572,4.82616,4.82417,4.82616,16000000.0
2008-06-04 17:10:00,4.82615,4.82623,4.82467,4.82603,11000000.0
2008-06-04 17:11:00,4.82742,4.82778,4.8258,4.82722,11000000.0
2008-06-04 17:12:00,4.82632,4.82763,4.82587,4.82658,9000000.0
2008-06-04 17:13:00,4.82712,4.82768,4.8263,4.82735,9000000.0
2008-06-04 17:14:00,4.82745,4.82745,4.82552,4.82676,17000000.0
2008-06-04 17:15:00,4.82706,4.82706,4.82589,4.827,11000000.0
2008-06-04 17:16:00,4.82574,4.82789,4.82574,4.82585,15000000.0
2008-06-04 17:17:00,4.82625,4.82692,4.82453,4.82453,13000000.0
2008-06-04 17:18:00,4.82515,4.82638,4.82464,4.82625,15000000.0
2008-06-04 17:19:00,4.82542,4.82559,4.8241,4.8241,17000000.0
2008-06-04 17:20:00,4.82491,4.82618,4.82405,4.82405,12000000.0
2008-06-04 17:21:00,4.82537,4.82572,4.8245,4.82561,7000000.0
2008-06-04 17:22:00,4.82627,4.82658,4.82458,4.82613,14000000.0
2008-06-04 17:23:00,4.82693,4.82693,4.82516,4.82516,13000000.0
2008-06-04 17:24:00,4.82698,4.82732,4.82557,4.82683,9000000.0
2008-06-04 17:25:00,4.8266,4.82802,4.82592,4.82609,11000000.0
2008-06-04 17:26:00,4.82859,4.82966,4.82726,4.82726,16000000.0
2008-06-04 17:27:00,4.82865,4.82865,4.82572,4.82632,9000000.0
2008-06-04 17:28:00,4.82539,4.82662,4.82432,4.82662,15000000.0
2008-06-04 17:29:00,4.82617,4.82707,4.82519,4.82689,11000000.0
2008-06-04 17:30:00,4.82634,4.82634,4.8252,4.82618,19000000.0
2008-06-04 17:31:00,4.82439,4.82671,4.82435,4.82593,11000000.0
2008-06-04 17:32:00,4.82549,4.82601,4.82507,4.8257,9000000.0
2008-06-04 17:33:00,4.82523,4.82684,4.82522,4.82634,10000000.0
2008-06-04 17:34:00,4.82672,4.82672,4.82466,4.82466,14000000.0
2008-06-04 17:35:00,4.82477,4.82599,4.82477,4.82485,13000000.0
2008-06-04 17:36:00,4.82499,4.82582,4.82334,4.82582,11000000.0
2008-06-04 17:37:00,4.82541,4.82593,4.82373,4.82527,15000000.0
2008-06-04 17:38:00,4.82392,4.82582,4.82392,4.82452,17000000.0
2008-06-04 17:39:00,4.82582,4.82582,4.82401,4.82421,8000000.0
2008-06-04 17:40:00,4.82457,4.82544,4.82372,4.82395,12000000.0
2008-06-04 17:41:00,4.8252,4.82544,4.8238,4.82519,21000000.0
2008-06-04 17:42:00,4.82513,4.82551,4.82338,4.82551,13000000.0
2008-06-04 17:43:00,4.82279,4.82417,4.82257,4.82307,11000000.0
2008-06-04 17:44:00,4.82303,4.82451,4.82204,4.82361,19000000.0
2008-06-04 17:45:00,4.82248,4.823,4.82201,4.82274,10000000.0
2008-06-04 17:46:00,4.82218,4.82378,4.82163,4.82259,13000000.0
2008-06-04 17:47:00,4.82221,4.82294,4.82195,4.82286,9000000.0
2008-06-04 17:48:00,4.82322,4.82322,4.82171,4.82298,14000000.0
2008-06-04 17:49:00,4.82184,4.82317,4.82108,4.82259,14000000.0
2008-06-04 17:50:00,4.82073,4.82244,4.82061,4.82143,17000000.0
2008-06-04 17:51:00,4.82099,4.82237,4.82016,4.82183,13000000.0
2008-06-04 17:52:00,4.82331,4.82386,4.82184,4.82299,24000000.0
2008-06-04 17:53:00,4.82225,4.82288,4.82151,4.82152,16000000.0
2008-06-04 17:54:00,4.82089,4.82256,4.82089,4.8224,16000000.0
2008-06-04 17:55:00,4.8217,4.82306,4.8212,4.82205,13000000.0
2008-06-04 17:56:00,4.82182,4.82264,4.82072,4.82113,15000000.0
2008-06-04 17:57:00,4.82128,4.8223,4.82101,4.82144,10000000.0
2008-06-04 17:58:00,4.82187,4.82245,4.82078,4.82175,15000000.0
2008-06-04 17:59:00,4.82181,4.82181,4.82058,4.8217,13000000.0
2008-06-04 18:00:00,4.82079,4.82178,4.81888,4.81888,7000000.0
2008-06-04 18:01:00,4.8192,4.82021,4.81839,4.8193,18000000.0
2008-06-04 18:02:00,4.8192,4.82109,4.8185,4.82026,17000000.0
2008-06-04 18:03:00,4.82068,4.82125,4.81977,4.82068,16000000.0
2008-06-04 18:04:00,4.82097,4.82099,4.8194,4.82014,14000000.0
2008-06-04 18:05:00,4.82097,4.82135,4.81907,4.82135,13000000.0
2008-06-04 18:06:00,4.82082,4.82229,4.82082,4.82161,18000000.0
2008-06-04 18:07:00,4.82343,4.82343,4.82211,4.8234,12000000.0
2008-06-04 18:08:00,4.82233,4.82355,4.82195,4.82266,18000000.0
2008-06-04 18:09:00,4.82254,4.82298,4.82125,4.82207,12000000.0
2008-06-04 18:10:00,4.82267,4.82313,4.82165,4.82292,13000000.0
2008-06-04 18:11:00,4.82249,4.82388,4.82219,4.82252,10000000.0
2008-06-04 18:12:00,4.82411,4.82451,4.82356,4.82399,11000000.0
2008-06-04 18:13:00,4.825,4.82536,4.824,4.82517,14000000.0
2008-06-04 18:14:00,4.82445,4.82572,4.82432,4.8248,10000000.0
2008-06-04 18:15:00,4.82549,4.82559,4.82397,4.82456,10000000.0
2008-06-04 18:16:00,4.82349,4.8252,4.82337,4.82337,9000000.0
2008-06-04 18:17:00,4.82349,4.8246,4.82301,4.82355,18000000.0
2008-06-04 18:18:00,4.82321,4.824,4.82247,4.824,14000000.0
2008-06-04 18:19:00,4.82282,4.82376,4.82259,4.82373,10000000.0
2008-06-04 18:20:00,4.8229,4.82348,4.82241,4.82241,15000000.0
2008-06-04 18:21:00,4.82249,4.82337,4.82245,4.82256,18000000.0
2008-06-04 18:22:00,4.82436,4.82452,4.82316,4.82452,14000000.0
2008-06-04 18:23:00,4.82277,4.82407,4.82252,4.82405,7000000.0
2008-06-04 18:24:00,4.82413,4.82413,4.82263,4.82355,9000000.0
2008-06-04 18:25:00,4.8237,4.82376,4.82256,4.82375,13000000.0
2008-06-04 18:26:00,4.82271,4.82357,4.82232,4.82236,16000000.0
2008-06-04 18:27:00,4.82243,4.82369,4.82223,4.82318,14000000.0
2008-06-04 18:28:00,4.82365,4.82365,4.82223,4.82271,13000000.0
2008-06-04 18:29:00,4.82224,4.82256,4.82116,4.82116,11000000.0
2008-06-04 18:30:00,4.82165,4.82258,4.82116,4.82199,16000000.0
2008-06-04 18:31:00,4.82298,4.82349,4.82198,4.82209,12000000.0
2008-06-04 18:32:00,4.82242,4.82368,4.82201,4.82368,11000000.0
2008-06-04 18:33:00,4.82325,4.82389,4.82236,4.82334,13000000.0
2008-06-04 18:34:00,4.82328,4.82357,4.82263,4.82351,13000000.0
2008-06-04 18:35:00,4.82322,4.82411,4.8225,4.82289,18000000.0
2008-06-04 18:36:00,4.82312,4.82361,4.82213,4.82327,18000000.0
2008-06-04 18:37:00,4.82298,4.82298,4.82051,4.822,18000000.0
2008-06-04 18:38:00,4.82155,4.82272,4.82125,4.82272,11000000.0
2008-06-04 18:39:00,4.82332,4.82348,4.82147,4.82348,11000000.0
2008-06-04 18:40:00,4.823,4.82301,4.82121,4.82255,14000000.0
2008-06-04 18:41:00,4.8215,4.8231,4.8215,4.82231,16000000.0
2008-06-04 18:42:00,4.82254,4.82336,4.82119,4.82216,14000000.0
2008-06-04 18:43:00,4.82271,4.82271,4.82107,4.82176,10000000.0
2008-06-04 18:44:00,4.82186,4.82229,4.82059,4.82094,13000000.0
2008-06-04 18:45:00,4.82291,4.82371,4.82163,4.82254,13000000.0
2008-06-04 18:46:00,4.82166,4.82357,4.82166,4.82181,12000000.0
2008-06-04 18:47:00,4.82285,4.82332,4.82151,4.82332,14000000.0
2008-06-04 18:48:00,4.82138,4.82339,4.82117,4.82284,15000000.0
2008-06-04 18:49:00,4.82106,4.8229,4.8206,4.82218,12000000.0
2008-06-04 18:50:00,4.82228,4.82279,4.82145,4.82279,9000000.0
2008-06-04 18:51:00,4.82258,4.82315,4.82205,4.82286,17000000.0
2008-06-04 18:52:00,4.82281,4.82281,4.82143,4.82187,9000000.0
2008-06-04 18:53:00,4.82279,4.82303,4.82134,4.82303,14000000.0
2008-06-04 18:54:00,4.82322,4.82322,4.82132,4.82274,14000000.0
2008-06-04 18:55:00,4.82314,4.82314,4.8203,4.82131,10000000.0
2008-06-04 18:56:00,4.82176,4.82176,4.8202,4.82113,16000000.0
2008-06-04 18:57:00,4.81888,4.82106,4.81888,4.82071,17000000.0
2008-06-04 18:58:00,4.81862,4.81946,4.81804,4.81867,14000000.0
2008-06-04 18:59:00,4.81803,4.82006,4.81756,4.82006,14000000.0
2008-06-04 19:00:00,4.82039,4.82039,4.81814,4.81851,15000000.0
2008-06-04 19:01:00,4.82079,4.82079,4.81955,4.82031,15000000.0
2008-06-04 19:02:00,4.82084,4.82115,4.81875,4.81926,14000000.0
2008-06-04 19:03:00,4.82031,4.82127,4.81971,4.82017,14000000.0
2008-06-04 19:04:00,4.82108,4.82108,4.81968,4.821,12000000.0
2008-06-04 19:05:00,4.82017,4.8208,4.819,4.82008,15000000.0
2008-06-04 19:06:00,4.81877,4.82037,4.81856,4.82019,16000000.0
2008-06-04 19:07:00,4.81952,4.82017,4.81869,4.81948,20000000.0
2008-06-04 19:08:00,4.82059,4.82059,4.8189,4.81959,8000000.0
2008-06-04 19:09:00,4.82008,4.82039,4.81823,4.82039,17000000.0
2008-06-04 19:10:00,4.82093,4.82128,4.81937,4.82128,9000000.0
2008-06-04 19:11:00,4.82233,4.82233,4.82073,4.82164,16000000.0
2008-06-04 19:12:00,4.82012,4.82155,4.81965,4.82155,13000000.0
2008-06-04 19:13:00,4.82126,4.82167,4.82049,4.82131,10000000.0
2008-06-04 19:14:00,4.82059,4.82252,4.82028,4.82252,20000000.0
2008-06-04 19:15:00,4.82199,4.822,4.82065,4.82104,12000000.0
2008-06-04 19:16:00,4.8218,4.822,4.8209,4.822,8000000.0
2008-06-04 19:17:00,4.82122,4.82182,4.82058,4.82139,18000000.0
2008-06-04 19:18:00,4.821,4.82175,4.82026,4.82026,11000000.0
2008-06-04 19:19:00,4.82182,4.82182,4.82013,4.82126,12000000.0
2008-06-04 19:20:00,4.82145,4.82279,4.82112,4.82121,14000000.0
2008-06-04 19:21:00,4.82248,4.82313,4.82086,4.82233,13000000.0
2008-06-04 19:22:00,4.82214,4.82264,4.82108,4.82261,12000000.0
2008-06-04 19:23:00,4.82166,4.82209,4.82053,4.82165,14000000.0
2008-06-04 19:24:00,4.82152,4.82226,4.82071,4.82198,19000000.0
2008-06-04 19:25:00,4.82151,4.82282,4.8209,4.82282,8000000.0
2008-06-04 19:26:00,4.82331,4.82339,4.82156,4.82224,7000000.0
2008-06-04 19:27:00,4.823,4.823,4.82164,4.82218,20000000.0
2008-06-04 19:28:00,4.82272,4.82272,4.82129,4.82246,17000000.0
2008-06-04 19:29:00,4.82114,4.82202,4.82097,4.8216,10000000.0
2008-06-04 19:30:00,4.82081,4.82209,4.81996,4.82139,15000000.0
2008-06-04 19:31:00,4.82127,4.82186,4.82067,4.82107,11000000.0
2008-06-04 19:32:00,4.82042,4.8219,4.82042,4.82141,9000000.0
2008-06-04 19:33:00,4.82207,4.82225,4.82115,4.82149,14000000.0
2008-06-04 19:34:00,4.82259,4.82288,4.82112,4.822,17000000.0
2008-06-04 19:35:00,4.82251,4.82316,4.82207,4.82268,8000000.0
2008-06-04 19:36:00,4.82341,4.82348,4.82148,4.82243,15000000.0
2008-06-04 19:37:00,4.82218,4.8226,4.82185,4.82216,8000000.0
2008-06-04 19:38:00,4.82223,4.82268,4.821,4.82123,15000000.0
2008-06-04 19:39:00,4.82277,4.82277,4.82009,4.8212,17000000.0
2008-06-04 19:40:00,4.82166,4.82233,4.8212,4.82175,16000000.0
2008-06-04 19:41:00,4.82114,4.82204,4.82069,4.82069,11000000.0
2008-06-04 19:42:00,4.82309,4.82309,4.82151,4.82208,15000000.0
2008-06-04 19:43:00,4.82305,4.82345,4.82191,4.82288,14000000.0
2008-06-04 19:44:00,4.82222,4.82293,4.82068,4.82293,14000000.0
2008-06-04 19:45:00,4.82285,4.82285,4.82069,4.82234,15000000.0
2008-06-04 19:46:00,4.82235,4.82235,4.8209,4.82096,15000000.0
2008-06-04 19:47:00,4.82036,4.82237,4.82036,4.82159,16000000.0
2008-06-04 19:48:00,4.82093,4.82244,4.82047,4.82098,16000000.0
2008-06-04 19:49:00,4.82121,4.82255,4.82121,4.82175,8000000.0
2008-06-04 19:50:00,4.82185,4.82185,4.82092,4.82123,9000000.0
2008-06-04 19:51:00,4.82182,4.8227,4.82129,4.82129,19000000.0
2008-06-04 19:52:00,4.8216,4.82249,4.82128,4.82214,11000000.0
2008-06-04 19:53:00,4.82295,4.82295,4.82111,4.82262,14000000.0
2008-06-04 19:54:00,4.82083,4.82227,4.82062,4.82134,18000000.0
2008-06-04 19:55:00,4.82094,4.82115,4.82019,4.82019,13000000.0
2008-06-04 19:56:00,4.82135,4.82182,4.82094,4.82175,10000000.0
2008-06-04 19:57:00,4.82172,4.82189,4.82035,4.82035,16000000.0
2008-06-04 19:58:00,4.82152,4.82184,4.81974,4.81974,15000000.0
2008-06-04 19:59:00,4.82129,4.82129,4.8197,4.82071,14000000.0
2008-06-04 20:00:00,4.82095,4.82105,4.81992,4.81994,11000000.0
2008-06-04 20:01:00,4.82163,4.82163,4.81992,4.82117,24000000.0
2008-06-04 20:02:00,4.82,4.82116,4.81991,4.82077,11000000.0
2008-06-04 20:03:00,4.82103,4.82187,4.82041,4.82041,11000000.0
2008-06-04 20:04:00,4.82189,4.82189,4.82113,4.82126,10000000.0
2008-06-04 20:05:00,4.82174,4.82219,4.8209,4.82166,17000000.0
2008-06-04 20:06:00,4.82123,4.82207,4.82084,4.82207,10000000.0
2008-06-04 20:07:00,4.82184,4.82184,4.82022,4.82069,14000000.0
2008-06-04 20:08:00,4.82193,4.82195,4.82031,4.82082,13000000.0
2008-06-04 20:09:00,4.82092,4.82144,4.82058,4.82111,11000000.0
2008-06-04 20:10:00,4.82097,4.82163,4.8206,4.82161,11000000.0
2008-06-04 20:11:00,4.82023,4.82156,4.82023,4.82146,9000000.0
2008-06-04 20:12:00,4.82018,4.82169,4.82001,4.82127,16000000.0
2008-06-04 20:13:00,4.82033,4.8211,4.81967,4.81967,11000000.0
2008-06-04 20:14:00,4.82046,4.8213,4.81911,4.82024,19000000.0
2008-06-04 20:15:00,4.82049,4.82191,4.82027,4.82085,13000000.0
2008-06-04 20:16:00,4.82181,4.82196,4.82017,4.82159,15000000.0
2008-06-04 20:17:00,4.82107,4.82107,4.81955,4.81955,8000000.0
2008-06-04 20:18:00,4.82017,4.82111,4.81919,4.81938,14000000.0
2008-06-04 20:19:00,4.8203,4.82106,4.81954,4.82024,14000000.0
2008-06-04 20:20:00,4.81977,4.82097,4.81935,4.8208,12000000.0
2008-06-04 20:21:00,4.8205,4.82067,4.81977,4.82035,9000000.0
2008-06-04 20:22:00,4.82042,4.82167,4.81997,4.82027,17000000.0
2008-06-04 20:23:00,4.8209,4.82125,4.81991,4.82071,11000000.0
2008-06-04 20:24:00,4.82121,4.82203,4.82018,4.82184,16000000.0
2008-06-04 20:25:00,4.82183,4.82227,4.82137,4.82161,11000000.0
2008-06-04 20:26:00,4.82215,4.82215,4.82068,4.82117,8000000.0
2008-06-04 20:27:00,4.82187,4.82219,4.82093,4.8216,13000000.0
2008-06-04 20:28:00,4.82146,4.82198,4.82069,4.82125,15000000.0
2008-06-04 20:29:00,4.82036,4.82174,4.82036,4.82055,16000000.0
2008-06-04 20:30:00,4.82086,4.82134,4.8203,4.82124,8000000.0
2008-06-04 20:31:00,4.82083,4.82098,4.81956,4.81956,18000000.0
2008-06-04 20:32:00,4.82057,4.82108,4.81978,4.82017,7000000.0
2008-06-04 20:33:00,4.82111,4.8221,4.81985,4.82139,13000000.0
2008-06-04 20:34:00,4.82164,4.82236,4.82086,4.82233,13000000.0
2008-06-04 20:35:00,4.82188,4.82262,4.82122,4.82122,9000000.0
2008-06-04 20:36:00,4.82229,4.82229,4.82019,4.82142,17000000.0
2008-06-04 20:37:00,4.82152,4.82258,4.82068,4.82199,14000000.0
2008-06-04 20:38:00,4.8217,4.82221,4.82083,4.82123,16000000.0
2008-06-04 20:39:00,4.82121,4.82246,4.82121,4.82165,14000000.0
2008-06-04 20:40:00,4.82214,4.82214,4.82114,4.82187,17000000.0
2008-06-04 20:41:00,4.82174,4.8224,4.82087,4.82087,16000000.0
2008-06-04 20:42:00,4.82209,4.82223,4.82095,4.82095,22000000.0
2008-06-04 20:43:00,4.8212,4.82204,4.81987,4.82123,18000000.0
2008-06-04 20:44:00,4.82098,4.82193,4.82051,4.82153,16000000.0
2008-06-04 20:45:00,4.82051,4.82503,4.82051,4.82435,8000000.0
2008-06-04 20:46:00,4.8251,4.82699,4.82336,4.82466,19000000.0
2008-06-04 20:47:00,4.82374,4.82567,4.823,4.82561,12000000.0
2008-06-04 20:48:00,4.8258,4.8258,4.82302,4.82423,9000000.0
2008-06-04 20:49:00,4.82329,4.82428,4.8224,4.82377,19000000.0
2008-06-04 20:50:00,4.82485,4.82555,4.82408,4.82436,15000000.0
2008-06-04 20:51:00,4.8243,4.82456,4.82349,4.82397,9000000.0
2008-06-04 20:52:00,4.82432,4.82473,4.82275,4.82473,11000000.0
2008-06-04 20:53:00,4.82398,4.82559,4.82367,4.82426,15000000.0
2008-06-04 20:54:00,4.82436,4.82453,4.823,4.82388,12000000.0
2008-06-04 20:55:00,4.82372,4.82477,4.82298,4.82348,18000000.0
2008-06-04 20:56:00,4.82416,4.82451,4.82236,4.82315,12000000.0
2008-06-04 20:57:00,4.82334,4.82473,4.82258,4.8238,13000000.0
2008-06-04 20:58:00,4.82448,4.82572,4.82446,4.82572,11000000.0
2008-06-04 20:59:00,4.82507,4.82534,4.82369,4.82371,11000000.0
2008-06-04 21:00:00,4.82463,4.82463,4.82328,4.82442,17000000.0
2008-06-04 21:01:00,4.82436,4.82465,4.82392,4.82447,10000000.0
2008-06-04 21:02:00,4.82489,4.82545,4.8246,4.8246,8000000.0
2008-06-04 21:03:00,4.82607,4.82607,4.82422,4.82497,19000000.0
2008-06-04 21:04:00,4.82585,4.82617,4.82448,4.82589,18000000.0
2008-06-04 21:05:00,4.82546,4.82641,4.82526,4.82634,14000000.0
2008-06-04 21:06:00,4.82644,4.82832,4.82622,4.82654,12000000.0
2008-06-04 21:07:00,4.82603,4.82727,4.8258,4.82633,10000000.0
2008-06-04 21:08:00,4.82598,4.82707,4.8243,4.8243,14000000.0
2008-06-04 21:09:00,4.82525,4.82615,4.82479,4.82539,16000000.0
2008-06-04 21:10:00,4.82598,4.82698,4.82531,4.82622,15000000.0
2008-06-04 21:11:00,4.82609,4.82694,4.82513,4.82587,13000000.0
2008-06-04 21:12:00,4.82481,4.82658,4.82465,4.82537,10000000.0
2008-06-04 21:13:00,4.82512,4.82597,4.82496,4.82542,14000000.0
2008-06-04 21:14:00,4.82589,4.82623,4.82476,4.82537,10000000.0
2008-06-04 21:15:00,4.82558,4.8262,4.82501,4.82554,15000000.0
2008-06-04 21:16:00,4.82649,4.82662,4.82541,4.82541,11000000.0
2008-06-04 21:17:00,4.8253,4.82744,4.8253,4.82697,13000000.0
2008-06-04 21:18:00,4.82721,4.82721,4.82536,4.82555,17000000.0
2008-06-04 21:19:00,4.8264,4.82645,4.82547,4.82583,12000000.0
2008-06-04 21:20:00,4.8261,4.82639,4.8242,4.82535,14000000.0
2008-06-04 21:21:00,4.82616,4.82689,4.82544,4.82689,11000000.0
2008-06-04 21:22:00,4.8257,4.82744,4.82565,4.82665,9000000.0
2008-06-04 21:23:00,4.82704,4.82734,4.82574,4.82582,7000000.0
2008-06-04 21:24:00,4.82752,4.82753,4.82598,4.82653,11000000.0
2008-06-04 21:25:00,4.82727,4.829,4.82727,4.82818,7000000.0
2008-06-04 21:26:00,4.82934,4.82963,4.8278,4.82902,13000000.0
2008-06-04 21:27:00,4.82826,4.82827,4.82714,4.82714,11000000.0
2008-06-04 21:28:00,4.8267,4.82848,4.8267,4.8272,15000000.0
2008-06-04 21:29:00,4.82758,4.82812,4.8271,4.82723,12000000.0
2008-06-04 21:30:00,4.82712,4.82808,4.82688,4.82799,10000000.0
2008-06-04 21:31:00,4.82639,4.8283,4.82639,4.8283,10000000.0
2008-06-04 21:32:00,4.82745,4.82813,4.82631,4.82631,12000000.0
2008-06-04 21:33:00,4.82695,4.82766,4.82651,4.82704,19000000.0
2008-06-04 21:34:00,4.82726,4.82773,4.8265,4.8265,8000000.0
2008-06-04 21:35:00,4.8268,4.82793,4.8268,4.82793,20000000.0
2008-06-04 21:36:00,4.82772,4.82779,4.82633,4.82674,19000000.0
2008-06-04 21:37:00,4.82749,4.82784,4.82652,4.82784,19000000.0
2008-06-04 21:38:00,4.82776,4.82776,4.82638,4.82653,13000000.0
2008-06-04 21:39:00,4.82637,4.82794,4.82631,4.82792,17000000.0
2008-06-04 21:40:00,4.82664,4.82712,4.82605,4.82682,7000000.0
2008-06-04 21:41:00,4.82547,4.82707,4.82547,4.82703,11000000.0
2008-06-04 21:42:00,4.82616,4.82706,4.82535,4.82613,18000000.0
2008-06-04 21:43:00,4.82679,4.8276,4.82603,4.8276,13000000.0
2008-06-04 21:44:00,4.82696,4.82782,4.82646,4.82712,16000000.0
2008-06-04 21:45:00,4.8271,4.82809,4.82636,4.82636,11000000.0
2008-06-04 21:46:00,4.82801,4.82801,4.8261,4.8261,13000000.0
2008-06-04 21:47:00,4.82707,4.82786,4.82628,4.82729,13000000.0
2008-06-04 21:48:00,4.82796,4.82812,4.82689,4.82812,17000000.0
2008-06-04 21:49:00,4.82744,4.82856,4.82708,4.82723,8000000.0
2008-06-04 21:50:00,4.8275,4.82771,4.82656,4.82696,11000000.0
2008-06-04 21:51:00,4.82655,4.82702,4.82616,4.82634,13000000.0
2008-06-04 21:52:00,4.82585,4.82765,4.82578,4.82578,13000000.0
2008-06-04 21:53:00,4.8263,4.82782,4.82614,4.82731,14000000.0
2008-06-04 21:54:00,4.82642,4.82805,4.82642,4.82743,11000000.0
2008-06-04 21:55:00,4.82806,4.82806,4.82679,4.82725,17000000.0
2008-06-04 21:56:00,4.82733,4.82812,4.82633,4.82812,12000000.0
2008-06-04 21:57:00,4.82801,4.82815,4.82685,4.82779,16000000.0
2008-06-04 21:58:00,4.82708,4.82752,4.82593,4.82593,9000000.0
2008-06-04 21:59:00,4.82721,4.82723,4.82527,4.82664,18000000.0
2008-06-04 22:00:00,4.82608,4.82756,4.82608,4.82718,13000000.0
2008-06-04 22:01:00,4.82654,4.82765,4.82613,4.82712,11000000.0
2008-06-04 22:02:00,4.82685,4.82756,4.82548,4.82548,17000000.0
2008-06-04 22:03:00,4.82725,4.82815,4.82674,4.82706,23000000.0
2008-06-04 22:04:00,4.82733,4.82814,4.8271,4.82814,15000000.0
2008-06-04 22:05:00,4.82738,4.82738,4.82626,4.8264,14000000.0
2008-06-04 22:06:00,4.82628,4.82835,4.82628,4.82687,15000000.0
2008-06-04 22:07:00,4.82766,4.82822,4.82718,4.82768,9000000.0
2008-06-04 22:08:00,4.82791,4.82849,4.82698,4.82739,18000000.0
2008-06-04 22:09:00,4.82716,4.82821,4.82656,4.82656,11000000.0
2008-06-04 22:10:00,4.82626,4.82769,4.82626,4.82668,7000000.0
2008-06-04 22:11:00,4.82675,4.82762,4.82588,4.82588,8000000.0
2008-06-04 22:12:00,4.82753,4.82799,4.82654,4.82715,16000000.0
2008-06-04 22:13:00,4.82732,4.82805,4.82662,4.82777,24000000.0
2008-06-04 22:14:00,4.82815,4.82815,4.82615,4.82615,9000000.0
2008-06-04 22:15:00,4.82759,4.82797,4.82682,4.82769,10000000.0
2008-06-04 22:16:00,4.82646,4.82747,4.82558,4.82609,13000000.0
2008-06-04 22:17:00,4.82664,4.82724,4.82546,4.82546,20000000.0
2008-06-04 22:18:00,4.82639,4.82705,4.82591,4.82647,11000000.0
2008-06-04 22:19:00,4.82647,4.8275,4.82597,4.82682,15000000.0
2008-06-04 22:20:00,4.82715,4.82715,4.826,4.82618,16000000.0
2008-06-04 22:21:00,4.82694,4.82694,4.82537,4.82537,12000000.0
2008-06-04 22:22:00,4.8252,4.827,4.8252,4.8267,14000000.0
2008-06-04 22:23:00,4.8261,4.82707,4.82573,4.82612,11000000.0
2008-06-04 22:24:00,4.82501,4.82689,4.82501,4.82585,16000000.0
2008-06-04 22:25:00,4.8265,4.8265,4.82515,4.82571,14000000.0
2008-06-04 22:26:00,4.82611,4.82624,4.82464,4.82624,10000000.0
2008-06-04 22:27:00,4.82601,4.82661,4.82522,4.82522,14000000.0
2008-06-04 22:28:00,4.82539,4.82656,4.82539,4.82561,12000000.0
2008-06-04 22:29:00,4.82567,4.82658,4.82481,4.82573,13000000.0
2008-06-04 22:30:00,4.82461,4.82543,4.82431,4.82543,8000000.0
2008-06-04 22:31:00,4.82419,4.82564,4.82419,4.82486,11000000.0
2008-06-04 22:32:00,4.8256,4.8256,4.82421,4.82421,20000000.0
2008-06-04 22:33:00,4.82442,4.82479,4.82355,4.82479,11000000.0
2008-06-04 22:34:00,4.8242,4.82499,4.82344,4.82344,10000000.0
2008-06-04 22:35:00,4.82312,4.82474,4.8228,4.82336,13000000.0
2008-06-04 22:36:00,4.82438,4.82438,4.82346,4.82394,9000000.0
2008-06-04 22:37:00,4.824,4.82494,4.82307,4.82307,13000000.0
2008-06-04 22:38:00,4.82506,4.82506,4.82389,4.82502,9000000.0
2008-06-04 22:39:00,4.82463,4.82527,4.82364,4.82424,12000000.0
2008-06-04 22:40:00,4.82537,4.82542,4.82376,4.82376,9000000.0
2008-06-04 22:41:00,4.82511,4.82511,4.82333,4.82408,14000000.0
2008-06-04 22:42:00,4.82424,4.8251,4.82366,4.82505,13000000.0
2008-06-04 22:43:00,4.82481,4.82573,4.82389,4.82389,12000000.0
2008-06-04 22:44:00,4.82473,4.82535,4.82413,4.82535,15000000.0
2008-06-04 22:45:00,4.82483,4.82651,4.8244,4.82587,13000000.0
2008-06-04 22:46:00,4.82653,4.82694,4.82496,4.82601,14000000.0
2008-06-04 22:47:00,4.8258,4.82643,4.82485,4.82592,15000000.0
2008-06-04 22:48:00,4.82572,4.82613,4.8247,4.82542,13000000.0
2008-06-04 22:49:00,4.82644,4.82647,4.82567,4.82583,13000000.0
2008-06-04 22:50:00,4.82535,4.82596,4.82504,4.82526,15000000.0
2008-06-04 22:51:00,4.82608,4.82608,4.82443,4.82443,14000000.0
2008-06-04 22:52:00,4.8248,4.82531,4.82426,4.82458,9000000.0
2008-06-04 22:53:00,4.82432,4.82551,4.82374,4.82381,15000000.0
2008-06-04 22:54:00,4.82545,4.8258,4.82469,4.82521,17000000.0
2008-06-04 22:55:00,4.82482,4.82544,4.82386,4.82386,16000000.0
2008-06-04 22:56:00,4.82428,4.82562,4.82311,4.82311,13000000.0
2008-06-04 22:57:00,4.82504,4.82504,4.82404,4.82447,8000000.0
2008-06-04 22:58:00,4.82349,4.82507,4.82339,4.82339,8000000.0
2008-06-04 22:59:00,4.82548,4.82548,4.82387,4.82408,19000000.0
2008-06-04 23:00:00,4.82458,4.82481,4.82346,4.8241,10000000.0
2008-06-04 23:01:00,4.82399,4.82412,4.82357,4.82363,7000000.0
2008-06-04 23:02:00,4.82424,4.82432,4.8233,4.8242,15000000.0
2008-06-04 23:03:00,4.82382,4.82399,4.82306,4.82322,17000000.0
2008-06-04 23:04:00,4.82507,4.82521,4.82345,4.82366,19000000.0
2008-06-04 23:05:00,4.82523,4.82523,4.82398,4.82429,9000000.0
2008-06-04 23:06:00,4.82401,4.82482,4.82383,4.82465,12000000.0
2008-06-04 23:07:00,4.8247,4.82533,4.82415,4.8246,14000000.0
2008-06-04 23:08:00,4.82469,4.8257,4.82411,4.8257,16000000.0
2008-06-04 23:09:00,4.82433,4.82515,4.82433,4.82497,9000000.0
2008-06-04 23:10:00,4.82573,4.82573,4.82406,4.82431,12000000.0
2008-06-04 23:11:00,4.82425,4.82549,4.82386,4.82405,14000000.0
2008-06-04 23:12:00,4.82477,4.82544,4.82427,4.82508,7000000.0
2008-06-04 23:13:00,4.82433,4.82588,4.82408,4.82485,14000000.0
2008-06-04 23:14:00,4.82494,4.82545,4.82444,4.82497,19000000.0
2008-06-04 23:15:00,4.82423,4.82423,4.82382,4.8239,13000000.0
2008-06-04 23:16:00,4.82525,4.8259,4.82453,4.82564,15000000.0
2008-06-04 23:17:00,4.8258,4.82619,4.82518,4.82584,11000000.0
2008-06-04 23:18:00,4.82626,4.82679,4.82537,4.82619,12000000.0
2008-06-04 23:19:00,4.82533,4.82666,4.82533,4.82666,14000000.0
2008-06-04 23:20:00,4.82642,4.82688,4.8257,4.82606,19000000.0
2008-06-04 23:21:00,4.82594,4.82794,4.82594,4.82747,7000000.0
2008-06-04 23:22:00,4.82735,4.82825,4.82717,4.82759,15000000.0
2008-06-04 23:23:00,4.82828,4.82862,4.82706,4.82862,11000000.0
2008-06-04 23:24:00,4.82812,4.82861,4.8273,4.8276,14000000.0
2008-06-04 23:25:00,4.82709,4.82839,4.82709,4.82779,11000000.0
2008-06-04 23:26:00,4.82733,4.82877,4.82733,4.82864,14000000.0
2008-06-04 23:27:00,4.82751,4.82815,4.82704,4.82767,11000000.0
2008-06-04 23:28:00,4.82754,4.82774,4.82611,4.82666,12000000.0
2008-06-04 23:29:00,4.82665,4.82731,4.82578,4.82578,16000000.0
2008-06-04 23:30:00,4.8261,4.82735,4.8261,4.82632,20000000.0
2008-06-04 23:31:00,4.82609,4.82679,4.82578,4.8259,11000000.0
2008-06-04 23:32:00,4.82719,4.82795,4.82653,4.82736,16000000.0
2008-06-04 23:33:00,4.82761,4.82806,4.82684,4.82745,12000000.0
2008-06-04 23:34:00,4.82733,4.82774,4.82657,4.82725,13000000.0
2008-06-04 23:35:00,4.82703,4.82718,4.82663,4.82685,9000000.0
2008-06-04 23:36:00,4.82748,4.82779,4.82636,4.82737,9000000.0
2008-06-04 23:37:00,4.82652,4.8288,4.82652,4.82838,14000000.0
2008-06-04 23:38:00,4.8281,4.82895,4.82744,4.8282,13000000.0
2008-06-04 23:39:00,4.82936,4.82949,4.82805,4.82805,17000000.0
2008-06-04 23:40:00,4.82833,4.82899,4.82811,4.82858,12000000.0
2008-06-04 23:41:00,4.82903,4.82921,4.82812,4.82828,17000000.0
2008-06-04 23:42:00,4.82802,4.82962,4.82802,4.82939,22000000.0
2008-06-04 23:43:00,4.82935,4.83029,4.82863,4.82951,15000000.0
2008-06-04 23:44:00,4.82946,4.83001,4.82857,4.829,14000000.0
2008-06-04 23:45:00,4.82956,4.83114,4.82909,4.82959,20000000.0
2008-06-04 23:46:00,4.83021,4.83112,4.82968,4.83024,14000000.0
2008-06-04 23:47:00,4.82976,4.83025,4.82899,4.82951,10000000.0
2008-06-04 23:48:00,4.83068,4.8311,4.82924,4.83007,18000000.0
2008-06-04 23:49:00,4.82922,4.83056,4.82922,4.82992,14000000.0
2008-06-04 23:50:00,4.82992,4.83018,4.82857,4.82857,13000000.0
2008-06-04 23:51:00,4.82898,4.82977,4.82837,4.82946,8000000.0
2008-06-04 23:52:00,4.82986,4.83018,4.82902,4.82966,16000000.0
2008-06-04 23:53:00,4.82986,4.83054,4.8291,4.83046,18000000.0
2008-06-04 23:54:00,4.82996,4.83081,4.82911,4.82997,12000000.0
2008-06-04 23:55:00,4.83072,4.83072,4.82905,4.82955,19000000.0
2008-06-04 23:56:00,4.8297,4.82984,4.82863,4.82942,14000000.0
2008-06-04 23:57:00,4.82932,4.83045,4.82873,4.82937,16000000.0
2008-06-04 23:58:00,4.82989,4.83,4.82834,4.82948,13000000.0
2008-06-04 23:59:00,4.82844,4.82941,4.82795,4.82919,14000000.0
2008-06-05 00:00:00,4.82878,4.8291,4.82801,4.82827,17000000.0
2008-06-05 00:01:00,4.82767,4.82851,4.82404,4.82404,12000000.0
2008-06-05 00:02:00,4.8276,4.82951,4.8276,4.82951,15000000.0
2008-06-05 00:03:00,4.82794,4.82914,4.8278,4.82812,14000000.0
2008-06-05 00:04:00,4.82762,4.82831,4.82759,4.82818,12000000.0
2008-06-05 00:05:00,4.82909,4.82909,4.82769,4.82872,12000000.0
2008-06-05 00:06:00,4.82772,4.82873,4.82766,4.82829,12000000.0
2008-06-05 00:07:00,4.82856,4.82874,4.82745,4.82745,11000000.0
2008-06-05 00:08:00,4.82876,4.82876,4.82743,4.82813,15000000.0
2008-06-05 00:09:00,4.82736,4.82829,4.82736,4.82814,12000000.0
2008-06-05 00:10:00,4.82767,4.82911,4.82767,4.82826,19000000.0
2008-06-05 00:11:00,4.82813,4.82856,4.82739,4.82739,8000000.0
2008-06-05 00:12:00,4.82864,4.82864,4.82717,4.82717,9000000.0
2008-06-05 00:13:00,4.82869,4.82905,4.82744,4.82886,13000000.0
2008-06-05 00:14:00,4.82693,4.82873,4.82693,4.82751,14000000.0
2008-06-05 00:15:00,4.82824,4.82842,4.82773,4.82773,12000000.0
2008-06-05 00:16:00,4.82882,4.82882,4.82761,4.82861,12000000.0
2008-06-05 00:17:00,4.82815,4.82835,4.82815,4.82828,10000000.0
2008-06-05 00:18:00,4.82788,4.82905,4.82788,4.82836,19000000.0
2008-06-05 00:19:00,4.82874,4.82935,4.82786,4.82825,12000000.0
2008-06-05 00:20:00,4.82849,4.82905,4.8284,4.8289,11000000.0
2008-06-05 00:21:00,4.828,4.82845,4.828,4.82845,14000000.0
2008-06-05 00:22:00,4.82876,4.82933,4.8282,4.82916,13000000.0
2008-06-05 00:23:00,4.82805,4.83011,4.82805,4.82896,13000000.0
2008-06-05 00:24:00,4.82959,4.82963,4.82857,4.82857,9000000.0
2008-06-05 00:25:00,4.82937,4.82937,4.82803,4.82803,13000000.0
2008-06-05 00:26:00,4.82933,4.82968,4.82797,4.82797,14000000.0
2008-06-05 00:27:00,4.8299,4.8299,4.82861,4.82897,15000000.0
2008-06-05 00:28:00,4.8284,4.82859,4.82792,4.82792,7000000.0
2008-06-05 00:29:00,4.82902,4.82933,4.8279,4.82933,17000000.0
2008-06-05 00:30:00,4.82925,4.82939,4.82842,4.82882,9000000.0
2008-06-05 00:31:00,4.82891,4.82972,4.82774,4.82774,13000000.0
2008-06-05 00:32:00,4.82868,4.82903,4.82816,4.82816,8000000.0
2008-06-05 00:33:00,4.82858,4.82865,4.82845,4.82858,19000000.0
2008-06-05 00:34:00,4.82933,4.82944,4.82841,4.82843,15000000.0
2008-06-05 00:35:00,4.82909,4.82909,4.82761,4.82835,12000000.0
2008-06-05 00:36:00,4.82866,4.82866,4.82771,4.82826,15000000.0
2008-06-05 00:37:00,4.8277,4.8286,4.82742,4.82822,15000000.0
2008-06-05 00:38:00,4.8287,4.82882,4.8274,4.82877,18000000.0
2008-06-05 00:39:00,4.82804,4.82887,4.82736,4.82737,20000000.0
2008-06-05 00:40:00,4.82822,4.82852,4.82767,4.82802,10000000.0
2008-06-05 00:41:00,4.82858,4.82858,4.82753,4.82775,9000000.0
2008-06-05 00:42:00,4.82853,4.82853,4.82759,4.82797,16000000.0
2008-06-05 00:43:00,4.82869,4.82869,4.82747,4.82836,16000000.0
2008-06-05 00:44:00,4.82706,4.82843,4.82706,4.82787,10000000.0
2008-06-05 00:45:00,4.82904,4.82904,4.82733,4.82777,16000000.0
2008-06-05 00:46:00,4.82724,4.82844,4.82724,4.82804,12000000.0
2008-06-05 00:47:00,4.82729,4.8282,4.82729,4.8282,8000000.0
2008-06-05 00:48:00,4.82807,4.82871,4.82807,4.8287,16000000.0
2008-06-05 00:49:00,4.82803,4.82854,4.82723,4.82723,11000000.0
2008-06-05 00:50:00,4.82854,4.82854,4.82755,4.82755,9000000.0
2008-06-05 00:51:00,4.82855,4.82855,4.82659,4.82659,9000000.0
2008-06-05 00:52:00,4.82766,4.82767,4.82602,4.82689,18000000.0
2008-06-05 00:53:00,4.82782,4.82782,4.82601,4.82738,12000000.0
2008-06-05 00:54:00,4.82604,4.82745,4.82604,4.82692,12000000.0
2008-06-05 00:55:00,4.82737,4.82737,4.82631,4.82701,11000000.0
2008-06-05 00:56:00,4.82751,4.82751,4.82592,4.82673,14000000.0
2008-06-05 00:57:00,4.82624,4.82795,4.82624,4.82723,15000000.0
2008-06-05 00:58:00,4.82797,4.82797,4.82647,4.82714,9000000.0
2008-06-05 00:59:00,4.82744,4.82806,4.82627,4.82627,17000000.0
2008-06-05 01:00:00,4.82632,4.8275,4.82632,4.82725,12000000.0
2008-06-05 01:01:00,4.82607,4.82675,4.8255,4.8255,15000000.0
2008-06-05 01:02:00,4.82528,4.82638,4.82525,4.82612,10000000.0
2008-06-05 01:03:00,4.827,4.827,4.82572,4.82639,13000000.0
2008-06-05 01:04:00,4.82596,4.82641,4.82501,4.82556,13000000.0
2008-06-05 01:05:00,4.82492,4.82582,4.82354,4.8249,13000000.0
2008-06-05 01:06:00,4.82471,4.82539,4.82368,4.8239,12000000.0
2008-06-05 01:07:00,4.82568,4.82572,4.82431,4.82478,13000000.0
2008-06-05 01:08:00,4.82523,4.82598,4.82408,4.82416,15000000.0
2008-06-05 01:09:00,4.82523,4.82575,4.82422,4.82474,17000000.0
2008-06-05 01:10:00,4.82294,4.82484,4.82267,4.82484,10000000.0
2008-06-05 01:11:00,4.8234,4.82453,4.82285,4.82385,11000000.0
2008-06-05 01:12:00,4.82312,4.82541,4.82312,4.82541,10000000.0
2008-06-05 01:13:00,4.82498,4.82502,4.82422,4.82469,11000000.0
2008-06-05 01:14:00,4.82528,4.82561,4.8243,4.82561,13000000.0
2008-06-05 01:15:00,4.82505,4.82539,4.82395,4.82468,9000000.0
2008-06-05 01:16:00,4.82437,4.8255,4.82431,4.82535,12000000.0
2008-06-05 01:17:00,4.82476,4.82563,4.82442,4.82442,11000000.0
2008-06-05 01:18:00,4.8259,4.82596,4.82468,4.8252,12000000.0
2008-06-05 01:19:00,4.8263,4.8263,4.82451,4.82503,19000000.0
2008-06-05 01:20:00,4.82465,4.82485,4.82465,4.82465,11000000.0
2008-06-05 01:21:00,4.82507,4.8257,4.8239,4.82404,12000000.0
2008-06-05 01:22:00,4.82549,4.82549,4.82456,4.82478,9000000.0
2008-06-05 01:23:00,4.82474,4.82577,4.82454,4.82577,13000000.0
2008-06-05 01:24:00,4.82571,4.82571,4.82438,4.82538,14000000.0
2008-06-05 01:25:00,4.82578,4.82601,4.82502,4.82525,11000000.0
2008-06-05 01:26:00,4.82495,4.82585,4.82469,4.82469,10000000.0
2008-06-05 01:27:00,4.82468,4.82555,4.82468,4.82503,17000000.0
2008-06-05 01:28:00,4.82415,4.82435,4.82415,4.82435,13000000.0
2008-06-05 01:29:00,4.82539,4.8257,4.82475,4.82548,19000000.0
2008-06-05 01:30:00,4.82621,4.82621,4.82453,4.82499,15000000.0
2008-06-05 01:31:00,4.82574,4.82574,4.8246,4.82543,15000000.0
2008-06-05 01:32:00,4.82547,4.82547,4.82318,4.82318,12000000.0
2008-06-05 01:33:00,4.82375,4.82453,4.82316,4.82453,8000000.0
2008-06-05 01:34:00,4.82505,4.82513,4.82398,4.82483,18000000.0
2008-06-05 01:35:00,4.82441,4.82529,4.82412,4.82529,12000000.0
2008-06-05 01:36:00,4.82399,4.8247,4.82321,4.82321,16000000.0
2008-06-05 01:37:00,4.82442,4.82497,4.82306,4.82393,15000000.0
2008-06-05 01:38:00,4.82321,4.82466,4.82278,4.82381,18000000.0
2008-06-05 01:39:00,4.8243,4.8243,4.82314,4.82411,10000000.0
2008-06-05 01:40:00,4.82323,4.82462,4.82323,4.82343,11000000.0
2008-06-05 01:41:00,4.82454,4.82477,4.824,4.82449,16000000.0
2008-06-05 01:42:00,4.82519,4.82583,4.82423,4.8256,14000000.0
2008-06-05 01:43:00,4.82531,4.82565,4.82445,4.8252,16000000.0
2008-06-05 01:44:00,4.82586,4.82592,4.82486,4.82486,15000000.0
2008-06-05 01:45:00,4.82633,4.82633,4.8249,4.82557,16000000.0
2008-06-05 01:46:00,4.82532,4.82669,4.82532,4.82644,9000000.0
2008-06-05 01:47:00,4.82668,4.8272,4.82562,4.82662,17000000.0
2008-06-05 01:48:00,4.82666,4.82726,4.82593,4.82593,16000000.0
2008-06-05 01:49:00,4.82707,4.82707,4.82636,4.82691,10000000.0
2008-06-05 01:50:00,4.8272,4.8272,4.82582,4.82693,11000000.0
2008-06-05 01:51:00,4.82585,4.82696,4.82585,4.82594,12000000.0
2008-06-05 01:52:00,4.82605,4.82605,4.82585,4.82598,12000000.0
2008-06-05 01:53:00,4.82651,4.82734,4.8259,4.8259,18000000.0
2008-06-05 01:54:00,4.82723,4.82735,4.82607,4.8267,14000000.0
2008-06-05 01:55:00,4.82671,4.82714,4.82598,4.82714,18000000.0
2008-06-05 01:56:00,4.82699,4.82741,4.82656,4.8269,8000000.0
2008-06-05 01:57:00,4.82688,4.82741,4.82617,4.82617,13000000.0
2008-06-05 01:58:00,4.82717,4.82717,4.82646,4.82689,11000000.0
2008-06-05 01:59:00,4.82678,4.82693,4.82578,4.82633,11000000.0
2008-06-05 02:00:00,4.82517,4.82616,4.82497,4.82582,16000000.0
2008-06-05 02:01:00,4.82543,4.82628,4.82516,4.82519,21000000.0
2008-06-05 02:02:00,4.82546,4.826,4.8251,4.8251,10000000.0
2008-06-05 02:03:00,4.82602,4.82602,4.82475,4.82512,8000000.0
2008-06-05 02:04:00,4.82519,4.82585,4.82456,4.82456,14000000.0
2008-06-05 02:05:00,4.82633,4.82633,4.82492,4.82597,14000000.0
2008-06-05 02:06:00,4.82479,4.82635,4.82412,4.82501,15000000.0
2008-06-05 02:07:00,4.82486,4.82566,4.82465,4.82465,10000000.0
2008-06-05 02:08:00,4.82657,4.82709,4.82543,4.82546,16000000.0
2008-06-05 02:09:00,4.82475,4.82475,4.82455,4.82468,18000000.0
2008-06-05 02:10:00,4.82647,4.82661,4.82517,4.82621,16000000.0
2008-06-05 02:11:00,4.82541,4.8259,4.82484,4.82544,14000000.0
2008-06-05 02:12:00,4.82486,4.82674,4.82486,4.82588,10000000.0
2008-06-05 02:13:00,4.82613,4.82695,4.82595,4.82683,15000000.0
2008-06-05 02:14:00,4.82642,4.82727,4.82556,4.82556,19000000.0
2008-06-05 02:15:00,4.82702,4.82808,4.82651,4.82692,12000000.0
2008-06-05 02:16:00,4.82775,4.82775,4.8266,4.8266,18000000.0
2008-06-05 02:17:00,4.82783,4.82783,4.82632,4.82677,14000000.0
2008-06-05 02:18:00,4.82716,4.82757,4.82681,4.8271,12000000.0
2008-06-05 02:19:00,4.82717,4.82841,4.8264,4.82726,14000000.0
2008-06-05 02:20:00,4.82749,4.82799,4.82652,4.82799,13000000.0
2008-06-05 02:21:00,4.82805,4.82805,4.82661,4.82775,15000000.0
2008-06-05 02:22:00,4.82734,4.8279,4.82711,4.82722,13000000.0
2008-06-05 02:23:00,4.82792,4.82837,4.82684,4.82785,16000000.0
2008-06-05 02:24:00,4.82857,4.82857,4.82739,4.82746,17000000.0
2008-06-05 02:25:00,4.82935,4.82935,4.82774,4.82774,10000000.0
2008-06-05 02:26:00,4.82796,4.82918,4.82796,4.82812,13000000.0
2008-06-05 02:27:00,4.82806,4.82883,4.82806,4.82845,7000000.0
2008-06-05 02:28:00,4.82878,4.82922,4.82816,4.82912,9000000.0
2008-06-05 02:29:00,4.82768,4.82775,4.82755,4.82768,20000000.0
2008-06-05 02:30:00,4.82851,4.82851,4.82801,4.82802,11000000.0
2008-06-05 02:31:00,4.82841,4.82885,4.82743,4.82743,9000000.0
2008-06-05 02:32:00,4.82881,4.82881,4.82722,4.82804,13000000.0
2008-06-05 02:33:00,4.82792,4.82887,4.82719,4.82836,14000000.0
2008-06-05 02:34:00,4.82749,4.82927,4.82749,4.8285,17000000.0
2008-06-05 02:35:00,4.82901,4.82977,4.82865,4.82889,15000000.0
2008-06-05 02:36:00,4.82879,4.82949,4.82816,4.82826,14000000.0
2008-06-05 02:37:00,4.82947,4.82948,4.82797,4.82797,13000000.0
2008-06-05 02:38:00,4.82817,4.82901,4.82813,4.82813,14000000.0
2008-06-05 02:39:00,4.82946,4.82946,4.82798,4.82798,15000000.0
2008-06-05 02:40:00,4.82847,4.82939,4.82847,4.82886,12000000.0
2008-06-05 02:41:00,4.82795,4.82911,4.82795,4.8287,13000000.0
2008-06-05 02:42:00,4.82803,4.82891,4.82786,4.82786,16000000.0
2008-06-05 02:43:00,4.82928,4.82956,4.82928,4.82945,18000000.0
2008-06-05 02:44:00,4.82872,4.82889,4.82768,4.8286,10000000.0
2008-06-05 02:45:00,4.82876,4.82942,4.82807,4.82868,14000000.0
2008-06-05 02:46:00,4.82911,4.82911,4.82737,4.82868,18000000.0
2008-06-05 02:47:00,4.82881,4.82881,4.82738,4.82796,17000000.0
2008-06-05 02:48:00,4.82732,4.82823,4.82732,4.82758,7000000.0
2008-06-05 02:49:00,4.82738,4.82868,4.82723,4.82825,13000000.0
2008-06-05 02:50:00,4.82765,4.82885,4.82745,4.82797,14000000.0
2008-06-05 02:51:00,4.82757,4.82943,4.82757,4.82868,15000000.0
2008-06-05 02:52:00,4.82986,4.83032,4.82891,4.82894,15000000.0
2008-06-05 02:53:00,4.82954,4.83022,4.82931,4.82979,9000000.0
2008-06-05 02:54:00,4.8293,4.8293,4.82739,4.82843,13000000.0
2008-06-05 02:55:00,4.82729,4.82851,4.82729,4.82813,11000000.0
2008-06-05 02:56:00,4.82837,4.82906,4.82745,4.82905,18000000.0
2008-06-05 02:57:00,4.8291,4.83013,4.82828,4.83007,13000000.0
2008-06-05 02:58:00,4.82945,4.82981,4.8287,4.8289,9000000.0
2008-06-05 02:59:00,4.82971,4.82971,4.82821,4.82876,14000000.0
2008-06-05 03:00:00,4.8287,4.82962,4.82852,4.82962,11000000.0
2008-06-05 03:01:00,4.82938,4.82965,4.82867,4.82947,11000000.0
2008-06-05 03:02:00,4.8282,4.8295,4.8282,4.82923,11000000.0
2008-06-05 03:03:00,4.83037,4.83037,4.82881,4.82908,23000000.0
2008-06-05 03:04:00,4.82975,4.83066,4.82943,4.83007,11000000.0
2008-06-05 03:05:00,4.83074,4.83217,4.83022,4.83179,17000000.0
2008-06-05 03:06:00,4.83122,4.8323,4.83109,4.83219,9000000.0
2008-06-05 03:07:00,4.8315,4.83202,4.83,4.83,15000000.0
2008-06-05 03:08:00,4.8309,4.83152,4.83002,4.83029,12000000.0
2008-06-05 03:09:00,4.83105,4.83243,4.8302,4.83243,15000000.0
2008-06-05 03:10:00,4.83152,4.8321,4.83083,4.83182,19000000.0
2008-06-05 03:11:00,4.83167,4.83203,4.83084,4.83203,15000000.0
2008-06-05 03:12:00,4.83107,4.83169,4.83056,4.83169,18000000.0
2008-06-05 03:13:00,4.83125,4.83218,4.8304,4.8304,18000000.0
2008-06-05 03:14:00,4.83174,4.83176,4.83122,4.83176,10000000.0
2008-06-05 03:15:00,4.83141,4.83189,4.83001,4.83001,7000000.0
2008-06-05 03:16:00,4.83033,4.83095,4.82934,4.83056,8000000.0
2008-06-05 03:17:00,4.82882,4.83024,4.82882,4.82891,10000000.0
2008-06-05 03:18:00,4.82991,4.8304,4.82934,4.8296,15000000.0
2008-06-05 03:19:00,4.82995,4.83025,4.82937,4.82958,10000000.0
2008-06-05 03:20:00,4.82989,4.83072,4.82897,4.83009,16000000.0
2008-06-05 03:21:00,4.83069,4.83134,4.83041,4.83134,11000000.0
2008-06-05 03:22:00,4.83152,4.83192,4.83028,4.83028,10000000.0
2008-06-05 03:23:00,4.83115,4.83119,4.82999,4.82999,12000000.0
2008-06-05 03:24:00,4.83224,4.83293,4.83107,4.8327,13000000.0
2008-06-05 03:25:00,4.83343,4.83373,4.83219,4.83261,11000000.0
2008-06-05 03:26:00,4.83201,4.83489,4.83199,4.83489,13000000.0
2008-06-05 03:27:00,4.8348,4.83711,4.83465,4.83578,14000000.0
2008-06-05 03:28:00,4.83614,4.83629,4.83398,4.83567,18000000.0
2008-06-05 03:29:00,4.8347,4.83755,4.8343,4.8343,15000000.0
2008-06-05 03:30:00,4.83816,4.83816,4.83443,4.83599,10000000.0
2008-06-05 03:31:00,4.83649,4.83675,4.83411,4.8355,13000000.0
2008-06-05 03:32:00,4.83687,4.83712,4.83348,4.836,16000000.0
2008-06-05 03:33:00,4.83459,4.83619,4.83352,4.83596,13000000.0
2008-06-05 03:34:00,4.83623,4.83779,4.8346,4.83737,16000000.0
2008-06-05 03:35:00,4.83389,4.83737,4.83389,4.83737,10000000.0
2008-06-05 03:36:00,4.83883,4.83921,4.83492,4.83492,11000000.0
2008-06-05 03:37:00,4.83897,4.8398,4.83562,4.83811,13000000.0
2008-06-05 03:38:00,4.83708,4.83823,4.83518,4.8374,13000000.0
2008-06-05 03:39:00,4.8375,4.83876,4.83509,4.83717,13000000.0
2008-06-05 03:40:00,4.83665,4.8377,4.83468,4.8374,12000000.0
2008-06-05 03:41:00,4.8374,4.83742,4.83386,4.83742,16000000.0
2008-06-05 03:42:00,4.83655,4.83691,4.83393,4.83691,21000000.0
2008-06-05 03:43:00,4.83469,4.83757,4.83468,4.83616,18000000.0
2008-06-05 03:44:00,4.83791,4.83791,4.83445,4.83643,15000000.0
2008-06-05 03:45:00,4.83687,4.83687,4.83446,4.83556,9000000.0
2008-06-05 03:46:00,4.83688,4.83688,4.83366,4.83366,8000000.0
2008-06-05 03:47:00,4.83723,4.83765,4.83439,4.83765,11000000.0
2008-06-05 03:48:00,4.83475,4.8374,4.83395,4.83395,9000000.0
2008-06-05 03:49:00,4.83724,4.83724,4.83415,4.83646,16000000.0
2008-06-05 03:50:00,4.83722,4.8382,4.83502,4.83684,19000000.0
2008-06-05 03:51:00,4.83779,4.83858,4.83589,4.83858,9000000.0
2008-06-05 03:52:00,4.83463,4.8402,4.83463,4.8402,19000000.0
2008-06-05 03:53:00,4.8392,4.83974,4.83603,4.839,10000000.0
2008-06-05 03:54:00,4.83871,4.83934,4.83599,4.8386,17000000.0
2008-06-05 03:55:00,4.83549,4.84095,4.83549,4.84095,16000000.0
2008-06-05 03:56:00,4.8401,4.84032,4.83722,4.83722,7000000.0
2008-06-05 03:57:00,4.83915,4.83975,4.83728,4.83916,11000000.0
2008-06-05 03:58:00,4.84038,4.84038,4.83575,4.83887,12000000.0
2008-06-05 03:59:00,4.83884,4.83902,4.8362,4.83887,17000000.0
2008-06-05 04:00:00,4.83543,4.8392,4.83543,4.8392,12000000.0
2008-06-05 04:01:00,4.84061,4.84061,4.83619,4.84024,16000000.0
2008-06-05 04:02:00,4.83626,4.84046,4.83624,4.84046,14000000.0
2008-06-05 04:03:00,4.8407,4.8407,4.83628,4.83893,12000000.0
2008-06-05 04:04:00,4.83901,4.84024,4.83624,4.84024,16000000.0
2008-06-05 04:05:00,4.84011,4.84011,4.83637,4.83821,13000000.0
2008-06-05 04:06:00,4.84021,4.84036,4.83628,4.8393,16000000.0
2008-06-05 04:07:00,4.83563,4.84005,4.83563,4.83941,13000000.0
2008-06-05 04:08:00,4.83941,4.83986,4.83617,4.83986,14000000.0
2008-06-05 04:09:00,4.83937,4.83946,4.83661,4.83946,10000000.0
2008-06-05 04:10:00,4.83856,4.83937,4.83527,4.83527,12000000.0
2008-06-05 04:11:00,4.83995,4.84045,4.83675,4.83972,14000000.0
2008-06-05 04:12:00,4.83995,4.84047,4.83707,4.84,19000000.0
2008-06-05 04:13:00,4.83977,4.84044,4.83673,4.84006,20000000.0
2008-06-05 04:14:00,4.83946,4.84017,4.83665,4.8391,12000000.0
2008-06-05 04:15:00,4.83955,4.84012,4.83603,4.83804,8000000.0
2008-06-05 04:16:00,4.83881,4.8393,4.83872,4.83925,13000000.0
2008-06-05 04:17:00,4.8395,4.83955,4.83927,4.83947,15000000.0
2008-06-05 04:18:00,4.83965,4.83984,4.83634,4.8377,9000000.0
2008-06-05 04:19:00,4.83947,4.83964,4.83601,4.83941,12000000.0
2008-06-05 04:20:00,4.83957,4.83971,4.83622,4.83881,9000000.0
2008-06-05 04:21:00,4.8398,4.8398,4.8358,4.83889,17000000.0
2008-06-05 04:22:00,4.83951,4.83991,4.83625,4.83874,14000000.0
2008-06-05 04:23:00,4.83986,4.83986,4.83744,4.83971,10000000.0
2008-06-05 04:24:00,4.83996,4.84065,4.8362,4.83951,12000000.0
2008-06-05 04:25:00,4.84155,4.84155,4.83614,4.8391,10000000.0
2008-06-05 04:26:00,4.83921,4.84071,4.83721,4.84071,7000000.0
2008-06-05 04:27:00,4.83891,4.84027,4.8357,4.83831,15000000.0
2008-06-05 04:28:00,4.83933,4.84022,4.8373,4.83906,7000000.0
2008-06-05 04:29:00,4.84021,4.84021,4.83655,4.8394,14000000.0
2008-06-05 04:30:00,4.83896,4.83972,4.83602,4.83602,11000000.0
2008-06-05 04:31:00,4.84094,4.84094,4.83739,4.83935,15000000.0
2008-06-05 04:32:00,4.84007,4.84071,4.83668,4.84071,17000000.0
2008-06-05 04:33:00,4.83976,4.8403,4.83632,4.8403,14000000.0
2008-06-05 04:34:00,4.83863,4.83951,4.83698,4.83921,9000000.0
2008-06-05 04:35:00,4.83556,4.83952,4.83556,4.83566,12000000.0
2008-06-05 04:36:00,4.83892,4.83993,4.83622,4.83865,12000000.0
2008-06-05 04:37:00,4.83847,4.83916,4.83642,4.83825,12000000.0
2008-06-05 04:38:00,4.84021,4.84029,4.83563,4.83935,11000000.0
2008-06-05 04:39:00,4.84023,4.84023,4.83593,4.83887,17000000.0
2008-06-05 04:40:00,4.83974,4.83974,4.83649,4.83837,9000000.0
2008-06-05 04:41:00,4.83963,4.83963,4.83604,4.83927,10000000.0
2008-06-05 04:42:00,4.83792,4.84025,4.83678,4.84025,8000000.0
2008-06-05 04:43:00,4.8401,4.8401,4.83632,4.83929,18000000.0
2008-06-05 04:44:00,4.84032,4.84032,4.83635,4.83936,9000000.0
2008-06-05 04:45:00,4.83628,4.83923,4.83613,4.83923,9000000.0
2008-06-05 04:46:00,4.83909,4.83957,4.83596,4.83596,16000000.0
2008-06-05 04:47:00,4.83896,4.83917,4.83634,4.83917,12000000.0
2008-06-05 04:48:00,4.83617,4.83849,4.83504,4.83504,10000000.0
2008-06-05 04:49:00,4.83833,4.83973,4.83592,4.83948,16000000.0
2008-06-05 04:50:00,4.83752,4.83871,4.83539,4.8385,16000000.0
2008-06-05 04:51:00,4.83889,4.83892,4.83477,4.83707,20000000.0
2008-06-05 04:52:00,4.83492,4.83808,4.83492,4.836,13000000.0
2008-06-05 04:53:00,4.83556,4.83768,4.83476,4.83768,11000000.0
2008-06-05 04:54:00,4.83432,4.83909,4.83432,4.83909,11000000.0
2008-06-05 04:55:00,4.83844,4.83852,4.83478,4.8375,12000000.0
2008-06-05 04:56:00,4.83847,4.83847,4.83542,4.83694,16000000.0
2008-06-05 04:57:00,4.83708,4.83735,4.83438,4.83438,7000000.0
2008-06-05 04:58:00,4.83716,4.83797,4.83494,4.83797,13000000.0
2008-06-05 04:59:00,4.83741,4.83741,4.83465,4.83588,17000000.0
2008-06-05 05:00:00,4.83623,4.83782,4.83615,4.83782,10000000.0
2008-06-05 05:01:00,4.83463,4.8381,4.83463,4.83688,13000000.0
2008-06-05 05:02:00,4.83674,4.83753,4.83548,4.83733,18000000.0
2008-06-05 05:03:00,4.83754,4.83803,4.83577,4.83748,9000000.0
2008-06-05 05:04:00,4.83745,4.83825,4.83676,4.83676,12000000.0
2008-06-05 05:05:00,4.83787,4.83787,4.8357,4.83769,10000000.0
2008-06-05 05:06:00,4.83746,4.83874,4.83386,4.83387,20000000.0
2008-06-05 05:07:00,4.83734,4.83734,4.83572,4.83705,10000000.0
2008-06-05 05:08:00,4.83839,4.83839,4.83545,4.83652,17000000.0
2008-06-05 05:09:00,4.8376,4.8376,4.8348,4.83684,15000000.0
2008-06-05 05:10:00,4.83638,4.83719,4.83638,4.83692,10000000.0
2008-06-05 05:11:00,4.83737,4.83737,4.83456,4.83711,16000000.0
2008-06-05 05:12:00,4.83575,4.83652,4.83449,4.8364,7000000.0
2008-06-05 05:13:00,4.83398,4.83595,4.83367,4.8352,12000000.0
2008-06-05 05:14:00,4.83608,4.83623,4.83389,4.83561,14000000.0
2008-06-05 05:15:00,4.83507,4.83615,4.83312,4.83312,16000000.0
2008-06-05 05:16:00,4.8359,4.83641,4.83486,4.83641,15000000.0
2008-06-05 05:17:00,4.83504,4.83665,4.83504,4.83665,10000000.0
2008-06-05 05:18:00,4.83607,4.8367,4.83429,4.8367,13000000.0
2008-06-05 05:19:00,4.83522,4.83622,4.83382,4.83536,13000000.0
2008-06-05 05:20:00,4.83755,4.83755,4.83611,4.83645,20000000.0
2008-06-05 05:21:00,4.83493,4.8365,4.83435,4.83563,9000000.0
2008-06-05 05:22:00,4.83599,4.83729,4.83469,4.83673,17000000.0
2008-06-05 05:23:00,4.83744,4.83867,4.83456,4.83742,14000000.0
2008-06-05 05:24:00,4.83932,4.83932,4.83541,4.83864,19000000.0
2008-06-05 05:25:00,4.83857,4.83868,4.8356,4.83724,13000000.0
2008-06-05 05:26:00,4.83724,4.83867,4.8357,4.83759,13000000.0
2008-06-05 05:27:00,4.8383,4.8383,4.83483,4.83696,13000000.0
2008-06-05 05:28:00,4.83829,4.83829,4.83504,4.83596,10000000.0
2008-06-05 05:29:00,4.83725,4.83774,4.83501,4.83692,17000000.0
2008-06-05 05:30:00,4.8363,4.83851,4.8347,4.83851,21000000.0
2008-06-05 05:31:00,4.83467,4.83795,4.83467,4.83768,13000000.0
2008-06-05 05:32:00,4.83779,4.83779,4.83462,4.83695,16000000.0
2008-06-05 05:33:00,4.83648,4.83751,4.83479,4.83735,13000000.0
2008-06-05 05:34:00,4.83764,4.83764,4.83441,4.83635,13000000.0
2008-06-05 05:35:00,4.83715,4.83746,4.83713,4.83722,14000000.0
2008-06-05 05:36:00,4.83696,4.83747,4.83457,4.83718,18000000.0
2008-06-05 05:37:00,4.83649,4.8379,4.8354,4.83749,12000000.0
2008-06-05 05:38:00,4.83461,4.83844,4.83461,4.8376,13000000.0
2008-06-05 05:39:00,4.83701,4.83745,4.83443,4.83745,21000000.0
2008-06-05 05:40:00,4.83764,4.83764,4.83542,4.83758,14000000.0
2008-06-05 05:41:00,4.83699,4.83733,4.83414,4.83414,13000000.0
2008-06-05 05:42:00,4.83823,4.83823,4.83738,4.83765,8000000.0
2008-06-05 05:43:00,4.83756,4.83775,4.8353,4.83701,13000000.0
2008-06-05 05:44:00,4.83753,4.83793,4.83513,4.83737,13000000.0
2008-06-05 05:45:00,4.83769,4.8391,4.8349,4.8391,24000000.0
2008-06-05 05:46:00,4.8388,4.83938,4.8357,4.83571,14000000.0
2008-06-05 05:47:00,4.83837,4.83913,4.83559,4.83559,11000000.0
2008-06-05 05:48:00,4.83798,4.83861,4.83474,4.83836,18000000.0
2008-06-05 05:49:00,4.83742,4.83865,4.8364,4.83825,10000000.0
2008-06-05 05:50:00,4.83897,4.83917,4.83542,4.83735,10000000.0
2008-06-05 05:51:00,4.83975,4.83975,4.83636,4.83858,11000000.0
2008-06-05 05:52:00,4.83771,4.83847,4.83534,4.83796,19000000.0
2008-06-05 05:53:00,4.83793,4.83878,4.83556,4.83796,15000000.0
2008-06-05 05:54:00,4.83902,4.83907,4.83826,4.83904,7000000.0
2008-06-05 05:55:00,4.83783,4.83904,4.83461,4.83696,12000000.0
2008-06-05 05:56:00,4.8385,4.8385,4.83539,4.8373,16000000.0
2008-06-05 05:57:00,4.83413,4.83825,4.83413,4.83825,11000000.0
2008-06-05 05:58:00,4.83753,4.83798,4.83499,4.83786,22000000.0
2008-06-05 05:59:00,4.83778,4.83821,4.83539,4.83791,9000000.0
2008-06-05 06:00:00,4.83784,4.83834,4.83759,4.83823,17000000.0
2008-06-05 06:01:00,4.83803,4.83869,4.83528,4.83849,18000000.0
2008-06-05 06:02:00,4.83839,4.83939,4.83517,4.83845,18000000.0
2008-06-05 06:03:00,4.83926,4.83926,4.83553,4.83781,16000000.0
2008-06-05 06:04:00,4.83749,4.83835,4.83582,4.83827,8000000.0
2008-06-05 06:05:00,4.83779,4.83779,4.83578,4.83699,10000000.0
2008-06-05 06:06:00,4.8376,4.83783,4.83535,4.83755,27000000.0
2008-06-05 06:07:00,4.83695,4.83778,4.83442,4.83778,17000000.0
2008-06-05 06:08:00,4.83465,4.83814,4.83454,4.83745,14000000.0
2008-06-05 06:09:00,4.83833,4.83902,4.83457,4.83746,13000000.0
2008-06-05 06:10:00,4.83807,4.83824,4.83749,4.83749,14000000.0
2008-06-05 06:11:00,4.83842,4.83842,4.83455,4.8374,16000000.0
2008-06-05 06:12:00,4.83847,4.83847,4.83444,4.83671,17000000.0
2008-06-05 06:13:00,4.8369,4.83777,4.83498,4.83777,14000000.0
2008-06-05 06:14:00,4.83781,4.83781,4.83463,4.83675,12000000.0
2008-06-05 06:15:00,4.83626,4.83661,4.83411,4.83661,13000000.0
2008-06-05 06:16:00,4.8372,4.83741,4.83458,4.83591,14000000.0
2008-06-05 06:17:00,4.83717,4.83742,4.83676,4.83679,11000000.0
2008-06-05 06:18:00,4.83724,4.83724,4.83396,4.83677,12000000.0
2008-06-05 06:19:00,4.83682,4.83707,4.83406,4.83406,19000000.0
2008-06-05 06:20:00,4.83686,4.83696,4.83502,4.836,11000000.0
2008-06-05 06:21:00,4.837,4.83725,4.83455,4.83725,9000000.0
2008-06-05 06:22:00,4.83601,4.83636,4.83405,4.83519,22000000.0
2008-06-05 06:23:00,4.83702,4.83728,4.83362,4.83362,18000000.0
2008-06-05 06:24:00,4.83676,4.83709,4.83583,4.83709,8000000.0
2008-06-05 06:25:00,4.83661,4.83698,4.83385,4.83698,9000000.0
2008-06-05 06:26:00,4.83553,4.83673,4.83483,4.836,13000000.0
2008-06-05 06:27:00,4.83672,4.83672,4.83389,4.83618,15000000.0
2008-06-05 06:28:00,4.83675,4.83675,4.83367,4.83575,18000000.0
2008-06-05 06:29:00,4.83505,4.83704,4.83391,4.83704,16000000.0
2008-06-05 06:30:00,4.83676,4.8368,4.8337,4.8337,10000000.0
2008-06-05 06:31:00,4.83645,4.83645,4.83359,4.83544,13000000.0
2008-06-05 06:32:00,4.83566,4.83653,4.8348,4.83638,10000000.0
2008-06-05 06:33:00,4.8352,4.83538,4.83412,4.83536,10000000.0
2008-06-05 06:34:00,4.83563,4.83588,4.83336,4.83485,15000000.0
2008-06-05 06:35:00,4.8349,4.83534,4.83347,4.83501,13000000.0
2008-06-05 06:36:00,4.83532,4.83562,4.83356,4.83501,23000000.0
2008-06-05 06:37:00,4.83282,4.8357,4.83282,4.83483,11000000.0
2008-06-05 06:38:00,4.83248,4.83517,4.83248,4.83478,17000000.0
2008-06-05 06:39:00,4.83529,4.83601,4.83414,4.83561,8000000.0
2008-06-05 06:40:00,4.83548,4.83598,4.83304,4.83493,15000000.0
2008-06-05 06:41:00,4.83337,4.83573,4.83337,4.83522,15000000.0
2008-06-05 06:42:00,4.83295,4.83591,4.83295,4.83527,16000000.0
2008-06-05 06:43:00,4.83441,4.83653,4.8336,4.83536,12000000.0
2008-06-05 06:44:00,4.83522,4.83583,4.8339,4.83523,13000000.0
2008-06-05 06:45:00,4.83517,4.83563,4.83355,4.83563,14000000.0
2008-06-05 06:46:00,4.83484,4.83572,4.83357,4.83515,12000000.0
2008-06-05 06:47:00,4.83406,4.83536,4.83348,4.83503,11000000.0
2008-06-05 06:48:00,4.83578,4.83615,4.83379,4.83538,15000000.0
2008-06-05 06:49:00,4.83536,4.8358,4.83375,4.83375,17000000.0
2008-06-05 06:50:00,4.83538,4.83551,4.8334,4.83454,13000000.0
2008-06-05 06:51:00,4.83602,4.83618,4.83443,4.83583,8000000.0
2008-06-05 06:52:00,4.8347,4.83571,4.83338,4.83446,14000000.0
2008-06-05 06:53:00,4.83589,4.83589,4.83357,4.83357,13000000.0
2008-06-05 06:54:00,4.83668,4.83668,4.83512,4.83556,8000000.0
2008-06-05 06:55:00,4.83639,4.83639,4.83532,4.83547,10000000.0
2008-06-05 06:56:00,4.83611,4.83611,4.83339,4.83447,11000000.0
2008-06-05 06:57:00,4.8362,4.8362,4.83379,4.83573,17000000.0
2008-06-05 06:58:00,4.83562,4.8364,4.83469,4.83589,12000000.0
2008-06-05 06:59:00,4.83501,4.83599,4.83354,4.83599,14000000.0
2008-06-05 07:00:00,4.83536,4.83656,4.83402,4.83656,11000000.0
2008-06-05 07:01:00,4.83576,4.83591,4.8338,4.83591,10000000.0
2008-06-05 07:02:00,4.8368,4.83816,4.83397,4.83816,14000000.0
2008-06-05 07:03:00,4.83667,4.83788,4.83535,4.83756,7000000.0
2008-06-05 07:04:00,4.83799,4.83799,4.83474,4.83797,16000000.0
2008-06-05 07:05:00,4.83774,4.83809,4.83454,4.83688,15000000.0
2008-06-05 07:06:00,4.83728,4.83822,4.83493,4.83704,16000000.0
2008-06-05 07:07:00,4.83843,4.83947,4.83547,4.83721,12000000.0
2008-06-05 07:08:00,4.83877,4.83877,4.8353,4.83791,8000000.0
2008-06-05 07:09:00,4.83848,4.83865,4.83795,4.83804,8000000.0
2008-06-05 07:10:00,4.83874,4.83888,4.83783,4.83888,16000000.0
2008-06-05 07:11:00,4.8387,4.8387,4.83542,4.83726,17000000.0
2008-06-05 07:12:00,4.83682,4.83769,4.83485,4.83769,20000000.0
2008-06-05 07:13:00,4.8371,4.83822,4.83484,4.83679,18000000.0
2008-06-05 07:14:00,4.8363,4.83711,4.83534,4.83637,11000000.0
2008-06-05 07:15:00,4.83783,4.83783,4.8346,4.8346,18000000.0
2008-06-05 07:16:00,4.83588,4.83792,4.83442,4.83442,18000000.0
2008-06-05 07:17:00,4.83755,4.83821,4.83409,4.83409,12000000.0
2008-06-05 07:18:00,4.83633,4.83847,4.83487,4.83847,18000000.0
2008-06-05 07:19:00,4.83841,4.83841,4.83452,4.83708,14000000.0
2008-06-05 07:20:00,4.83732,4.83786,4.8348,4.83726,18000000.0
2008-06-05 07:21:00,4.84005,4.84044,4.83571,4.83871,13000000.0
2008-06-05 07:22:00,4.84049,4.84049,4.83575,4.84029,14000000.0
2008-06-05 07:23:00,4.83502,4.83921,4.83502,4.83885,15000000.0
2008-06-05 07:24:00,4.83897,4.83963,4.83556,4.83801,16000000.0
2008-06-05 07:25:00,4.83757,4.83908,4.83469,4.83788,15000000.0
2008-06-05 07:26:00,4.83508,4.839,4.83508,4.83862,13000000.0
2008-06-05 07:27:00,4.83912,4.83938,4.8351,4.8351,12000000.0
2008-06-05 07:28:00,4.83865,4.83873,4.83522,4.83856,22000000.0
2008-06-05 07:29:00,4.83918,4.83968,4.83579,4.83757,16000000.0
2008-06-05 07:30:00,4.83512,4.83849,4.83512,4.83841,14000000.0
2008-06-05 07:31:00,4.8395,4.8395,4.8383,4.8383,13000000.0
2008-06-05 07:32:00,4.83713,4.83854,4.83591,4.83722,9000000.0
2008-06-05 07:33:00,4.8346,4.83637,4.8346,4.83549,7000000.0
2008-06-05 07:34:00,4.83555,4.83653,4.83401,4.836,18000000.0
2008-06-05 07:35:00,4.83456,4.83577,4.83344,4.83577,9000000.0
2008-06-05 07:36:00,4.83507,4.83507,4.83314,4.83485,13000000.0
2008-06-05 07:37:00,4.83432,4.83542,4.83339,4.83542,11000000.0
2008-06-05 07:38:00,4.83502,4.83552,4.83337,4.83364,11000000.0
2008-06-05 07:39:00,4.83467,4.83545,4.83309,4.8342,19000000.0
2008-06-05 07:40:00,4.83448,4.83467,4.83324,4.83383,11000000.0
2008-06-05 07:41:00,4.83433,4.83499,4.83327,4.83462,7000000.0
2008-06-05 07:42:00,4.83354,4.83438,4.83218,4.83379,13000000.0
2008-06-05 07:43:00,4.831,4.83352,4.82901,4.83352,14000000.0
2008-06-05 07:44:00,4.83318,4.83359,4.83246,4.83359,10000000.0
2008-06-05 07:45:00,4.83381,4.83381,4.83199,4.83306,8000000.0
2008-06-05 07:46:00,4.83332,4.83385,4.83187,4.83262,13000000.0
2008-06-05 07:47:00,4.83158,4.83314,4.83128,4.83194,15000000.0
2008-06-05 07:48:00,4.83188,4.83197,4.83077,4.83134,13000000.0
2008-06-05 07:49:00,4.82923,4.83023,4.82753,4.82961,10000000.0
2008-06-05 07:50:00,4.83019,4.83019,4.82846,4.82876,17000000.0
2008-06-05 07:51:00,4.82941,4.83055,4.82823,4.82905,16000000.0
2008-06-05 07:52:00,4.82863,4.82943,4.82782,4.82897,13000000.0
2008-06-05 07:53:00,4.82896,4.82983,4.82874,4.82937,10000000.0
2008-06-05 07:54:00,4.82963,4.82979,4.82857,4.82872,11000000.0
2008-06-05 07:55:00,4.82937,4.82937,4.82749,4.82852,12000000.0
2008-06-05 07:56:00,4.82894,4.82959,4.82796,4.82835,13000000.0
2008-06-05 07:57:00,4.8288,4.8288,4.82592,4.82676,8000000.0
2008-06-05 07:58:00,4.82652,4.82725,4.82534,4.82686,14000000.0
2008-06-05 07:59:00,4.82627,4.82753,4.82571,4.8266,15000000.0
2008-06-05 08:00:00,4.82586,4.8281,4.82586,4.82757,10000000.0
2008-06-05 08:01:00,4.8276,4.82874,4.82711,4.82874,13000000.0
2008-06-05 08:02:00,4.82737,4.829,4.82732,4.82787,14000000.0
2008-06-05 08:03:00,4.82802,4.82859,4.82762,4.82812,12000000.0
2008-06-05 08:04:00,4.82751,4.8293,4.82751,4.82803,16000000.0
2008-06-05 08:05:00,4.8295,4.8301,4.82862,4.82879,14000000.0
2008-06-05 08:06:00,4.82974,4.83023,4.82861,4.82949,19000000.0
2008-06-05 08:07:00,4.82968,4.83089,4.82872,4.83089,19000000.0
2008-06-05 08:08:00,4.83064,4.83101,4.83,4.83058,11000000.0
2008-06-05 08:09:00,4.83184,4.83184,4.83036,4.83107,10000000.0
2008-06-05 08:10:00,4.83023,4.83091,4.82981,4.83035,16000000.0
2008-06-05 08:11:00,4.82935,4.83029,4.82877,4.82877,9000000.0
2008-06-05 08:12:00,4.82826,4.82934,4.82792,4.82908,10000000.0
2008-06-05 08:13:00,4.8287,4.83044,4.82836,4.83044,11000000.0
2008-06-05 08:14:00,4.82985,4.82985,4.82836,4.82869,12000000.0
2008-06-05 08:15:00,4.82866,4.82979,4.82795,4.82872,15000000.0
2008-06-05 08:16:00,4.82943,4.82965,4.82782,4.82947,14000000.0
2008-06-05 08:17:00,4.82884,4.82938,4.82758,4.82842,10000000.0
2008-06-05 08:18:00,4.82772,4.82854,4.82719,4.82719,9000000.0
2008-06-05 08:19:00,4.82652,4.82807,4.82632,4.82807,11000000.0
2008-06-05 08:20:00,4.82713,4.82806,4.82662,4.82782,11000000.0
2008-06-05 08:21:00,4.82765,4.8283,4.82644,4.8283,20000000.0
2008-06-05 08:22:00,4.82778,4.82853,4.82739,4.82853,8000000.0
2008-06-05 08:23:00,4.82833,4.82867,4.82696,4.82787,12000000.0
2008-06-05 08:24:00,4.82819,4.82841,4.82659,4.82841,13000000.0
2008-06-05 08:25:00,4.82752,4.82858,4.82641,4.82646,12000000.0
2008-06-05 08:26:00,4.82746,4.82779,4.82601,4.82647,13000000.0
2008-06-05 08:27:00,4.82748,4.82867,4.82705,4.82728,11000000.0
2008-06-05 08:28:00,4.82708,4.82773,4.82604,4.82693,8000000.0
2008-06-05 08:29:00,4.82658,4.82674,4.82376,4.82376,12000000.0
2008-06-05 08:30:00,4.82565,4.8269,4.82227,4.82227,11000000.0
2008-06-05 08:31:00,4.82034,4.82186,4.82017,4.82101,10000000.0
2008-06-05 08:32:00,4.82283,4.82283,4.82047,4.82191,13000000.0
2008-06-05 08:33:00,4.82155,4.82233,4.82104,4.82172,11000000.0
2008-06-05 08:34:00,4.82228,4.82313,4.8217,4.82313,17000000.0
2008-06-05 08:35:00,4.82308,4.82401,4.8226,4.82401,11000000.0
2008-06-05 08:36:00,4.82338,4.82519,4.82289,4.82479,10000000.0
2008-06-05 08:37:00,4.82354,4.82447,4.8235,4.82447,9000000.0
2008-06-05 08:38:00,4.82281,4.82424,4.822,4.82332,18000000.0
2008-06-05 08:39:00,4.82201,4.82358,4.82131,4.82292,8000000.0
2008-06-05 08:40:00,4.82396,4.82397,4.82201,4.82216,7000000.0
2008-06-05 08:41:00,4.82374,4.82374,4.82193,4.82357,16000000.0
2008-06-05 08:42:00,4.82319,4.82455,4.82247,4.82357,14000000.0
2008-06-05 08:43:00,4.8226,4.82359,4.82193,4.82326,12000000.0
2008-06-05 08:44:00,4.82317,4.82346,4.82208,4.82315,9000000.0
2008-06-05 08:45:00,4.82255,4.82325,4.82177,4.82243,18000000.0
2008-06-05 08:46:00,4.82147,4.82261,4.82119,4.8215,14000000.0
2008-06-05 08:47:00,4.82256,4.82256,4.81942,4.8201,18000000.0
2008-06-05 08:48:00,4.82045,4.82057,4.81927,4.82006,12000000.0
2008-06-05 08:49:00,4.82031,4.82097,4.81924,4.81997,14000000.0
2008-06-05 08:50:00,4.82079,4.82328,4.82079,4.82328,16000000.0
2008-06-05 08:51:00,4.82401,4.82455,4.82219,4.8232,21000000.0
2008-06-05 08:52:00,4.82264,4.82427,4.82228,4.8235,20000000.0
2008-06-05 08:53:00,4.82401,4.82401,4.82254,4.82366,7000000.0
2008-06-05 08:54:00,4.82285,4.82454,4.82219,4.82454,17000000.0
2008-06-05 08:55:00,4.82231,4.8236,4.82107,4.8221,12000000.0
2008-06-05 08:56:00,4.82181,4.82289,4.82087,4.82149,17000000.0
2008-06-05 08:57:00,4.82268,4.82307,4.82164,4.8223,16000000.0
2008-06-05 08:58:00,4.82242,4.82309,4.82173,4.82182,12000000.0
2008-06-05 08:59:00,4.82263,4.82313,4.8216,4.8229,13000000.0
2008-06-05 09:00:00,4.8224,4.82406,4.82192,4.82401,17000000.0
2008-06-05 09:01:00,4.82256,4.82407,4.82242,4.8228,13000000.0
2008-06-05 09:02:00,4.82292,4.82352,4.82245,4.82276,8000000.0
2008-06-05 09:03:00,4.82333,4.82345,4.82161,4.82256,16000000.0
2008-06-05 09:04:00,4.82346,4.82459,4.8234,4.8235,8000000.0
2008-06-05 09:05:00,4.82598,4.82598,4.82457,4.82586,11000000.0
2008-06-05 09:06:00,4.82584,4.82634,4.82523,4.82625,10000000.0
2008-06-05 09:07:00,4.8261,4.82624,4.82479,4.82589,10000000.0
2008-06-05 09:08:00,4.82553,4.8269,4.82519,4.8269,19000000.0
2008-06-05 09:09:00,4.82612,4.8267,4.82473,4.82615,16000000.0
2008-06-05 09:10:00,4.82468,4.8264,4.82449,4.82615,8000000.0
2008-06-05 09:11:00,4.82457,4.82511,4.82401,4.82448,11000000.0
2008-06-05 09:12:00,4.82555,4.82555,4.82454,4.82507,16000000.0
2008-06-05 09:13:00,4.82612,4.82612,4.82408,4.82439,15000000.0
2008-06-05 09:14:00,4.82546,4.82575,4.82425,4.82465,17000000.0
2008-06-05 09:15:00,4.82459,4.82658,4.82459,4.82618,12000000.0
2008-06-05 09:16:00,4.82593,4.82611,4.82482,4.82552,14000000.0
2008-06-05 09:17:00,4.8267,4.8267,4.82439,4.82439,14000000.0
2008-06-05 09:18:00,4.82525,4.82555,4.82453,4.82509,18000000.0
2008-06-05 09:19:00,4.82432,4.82556,4.82405,4.82483,14000000.0
2008-06-05 09:20:00,4.82431,4.82574,4.82415,4.82415,18000000.0
2008-06-05 09:21:00,4.82519,4.82641,4.82438,4.82565,17000000.0
2008-06-05 09:22:00,4.82562,4.82644,4.8252,4.82632,13000000.0
2008-06-05 09:23:00,4.82687,4.82707,4.82573,4.8262,12000000.0
2008-06-05 09:24:00,4.82508,4.82665,4.82502,4.82665,14000000.0
2008-06-05 09:25:00,4.82555,4.82555,4.82431,4.82472,9000000.0
2008-06-05 09:26:00,4.82477,4.82492,4.82332,4.82446,13000000.0
2008-06-05 09:27:00,4.82382,4.8245,4.8228,4.82391,13000000.0
2008-06-05 09:28:00,4.82432,4.82466,4.8228,4.82421,19000000.0
2008-06-05 09:29:00,4.82515,4.82515,4.82316,4.82316,14000000.0
2008-06-05 09:30:00,4.82452,4.82635,4.824,4.82635,15000000.0
2008-06-05 09:31:00,4.8264,4.82662,4.82548,4.82597,11000000.0
2008-06-05 09:32:00,4.82629,4.82769,4.82586,4.82769,16000000.0
2008-06-05 09:33:00,4.82842,4.82854,4.82653,4.82712,9000000.0
2008-06-05 09:34:00,4.8263,4.82789,4.82584,4.82711,18000000.0
2008-06-05 09:35:00,4.82565,4.82695,4.82516,4.82645,14000000.0
2008-06-05 09:36:00,4.82698,4.82715,4.82562,4.82562,16000000.0
2008-06-05 09:37:00,4.82645,4.82681,4.82346,4.82372,20000000.0
2008-06-05 09:38:00,4.82488,4.82741,4.82436,4.82531,19000000.0
2008-06-05 09:39:00,4.82472,4.82517,4.82375,4.82441,16000000.0
2008-06-05 09:40:00,4.82591,4.82657,4.82419,4.82586,12000000.0
2008-06-05 09:41:00,4.82489,4.82699,4.82489,4.82597,18000000.0
2008-06-05 09:42:00,4.82632,4.82632,4.8247,4.82483,16000000.0
2008-06-05 09:43:00,4.82523,4.8262,4.82408,4.82522,15000000.0
2008-06-05 09:44:00,4.82629,4.82629,4.82416,4.82416,13000000.0
2008-06-05 09:45:00,4.82477,4.82626,4.82469,4.82564,13000000.0
2008-06-05 09:46:00,4.82522,4.82621,4.82451,4.8261,17000000.0
2008-06-05 09:47:00,4.82553,4.82586,4.82367,4.8247,13000000.0
2008-06-05 09:48:00,4.82484,4.82696,4.82451,4.82534,16000000.0
2008-06-05 09:49:00,4.82536,4.82553,4.82412,4.82461,17000000.0
2008-06-05 09:50:00,4.82452,4.82559,4.82428,4.82487,12000000.0
2008-06-05 09:51:00,4.82587,4.82587,4.82407,4.82411,16000000.0
2008-06-05 09:52:00,4.82507,4.82537,4.82376,4.82455,16000000.0
2008-06-05 09:53:00,4.82507,4.82521,4.82426,4.82479,15000000.0
2008-06-05 09:54:00,4.82411,4.82557,4.82408,4.82557,15000000.0
2008-06-05 09:55:00,4.82476,4.82573,4.82432,4.82538,15000000.0
2008-06-05 09:56:00,4.82528,4.82654,4.82458,4.82546,17000000.0
2008-06-05 09:57:00,4.82551,4.82662,4.82466,4.82548,12000000.0
2008-06-05 09:58:00,4.82614,4.82621,4.82473,4.8253,14000000.0
2008-06-05 09:59:00,4.8258,4.8258,4.82429,4.82429,10000000.0
2008-06-05 10:00:00,4.82564,4.82564,4.82395,4.8255,11000000.0
2008-06-05 10:01:00,4.82645,4.82742,4.82515,4.82588,24000000.0
2008-06-05 10:02:00,4.82704,4.82774,4.82577,4.82695,14000000.0
2008-06-05 10:03:00,4.82707,4.82787,4.82615,4.82711,16000000.0
2008-06-05 10:04:00,4.82794,4.82794,4.82636,4.82636,10000000.0
2008-06-05 10:05:00,4.82635,4.82811,4.82635,4.82722,10000000.0
2008-06-05 10:06:00,4.82828,4.82828,4.82734,4.82734,9000000.0
2008-06-05 10:07:00,4.82797,4.82879,4.82757,4.82757,11000000.0
2008-06-05 10:08:00,4.82811,4.82905,4.8272,4.82824,9000000.0
2008-06-05 10:09:00,4.82725,4.82856,4.82709,4.82726,11000000.0
2008-06-05 10:10:00,4.8289,4.82995,4.8282,4.82825,15000000.0
2008-06-05 10:11:00,4.83006,4.83042,4.82889,4.82973,16000000.0
2008-06-05 10:12:00,4.82991,4.82991,4.82813,4.82947,19000000.0
2008-06-05 10:13:00,4.82997,4.83097,4.82923,4.83087,9000000.0
2008-06-05 10:14:00,4.83072,4.83107,4.82941,4.82941,11000000.0
2008-06-05 10:15:00,4.83087,4.83194,4.83018,4.83178,8000000.0
2008-06-05 10:16:00,4.83195,4.83208,4.82933,4.83208,17000000.0
2008-06-05 10:17:00,4.832,4.832,4.82994,4.83117,16000000.0
2008-06-05 10:18:00,4.83026,4.83026,4.82838,4.82996,16000000.0
2008-06-05 10:19:00,4.82938,4.82992,4.82793,4.82949,17000000.0
2008-06-05 10:20:00,4.83044,4.83086,4.82895,4.82996,16000000.0
2008-06-05 10:21:00,4.83046,4.8313,4.82971,4.82971,7000000.0
2008-06-05 10:22:00,4.83059,4.83146,4.82913,4.82913,10000000.0
2008-06-05 10:23:00,4.83074,4.83096,4.82908,4.82908,14000000.0
2008-06-05 10:24:00,4.82966,4.83075,4.82919,4.82946,13000000.0
2008-06-05 10:25:00,4.83059,4.83078,4.82928,4.8298,12000000.0
2008-06-05 10:26:00,4.83077,4.83087,4.8293,4.82977,11000000.0
2008-06-05 10:27:00,4.831,4.831,4.82916,4.83054,13000000.0
2008-06-05 10:28:00,4.83037,4.83092,4.82943,4.83027,13000000.0
2008-06-05 10:29:00,4.83036,4.83056,4.82937,4.82961,11000000.0
2008-06-05 10:30:00,4.82987,4.83003,4.82794,4.82865,9000000.0
2008-06-05 10:31:00,4.82765,4.82872,4.8268,4.82736,16000000.0
2008-06-05 10:32:00,4.82827,4.82916,4.82789,4.82793,9000000.0
2008-06-05 10:33:00,4.82827,4.82912,4.82754,4.828,12000000.0
2008-06-05 10:34:00,4.82861,4.82947,4.82799,4.82826,11000000.0
2008-06-05 10:35:00,4.82883,4.82883,4.82722,4.8273,17000000.0
2008-06-05 10:36:00,4.82754,4.82932,4.82754,4.82932,10000000.0
2008-06-05 10:37:00,4.82851,4.82939,4.82798,4.82798,15000000.0
2008-06-05 10:38:00,4.83053,4.83155,4.82909,4.83128,17000000.0
2008-06-05 10:39:00,4.83095,4.83139,4.82928,4.82928,13000000.0
2008-06-05 10:40:00,4.83056,4.83127,4.82925,4.82925,10000000.0
2008-06-05 10:41:00,4.83049,4.83073,4.82896,4.83072,15000000.0
2008-06-05 10:42:00,4.82865,4.83063,4.82851,4.82986,12000000.0
2008-06-05 10:43:00,4.83021,4.83021,4.82915,4.82986,13000000.0
2008-06-05 10:44:00,4.83047,4.83047,4.82879,4.82938,12000000.0
2008-06-05 10:45:00,4.82992,4.83099,4.82915,4.83073,13000000.0
2008-06-05 10:46:00,4.83059,4.83112,4.82928,4.82928,13000000.0
2008-06-05 10:47:00,4.83127,4.83127,4.82965,4.8306,7000000.0
2008-06-05 10:48:00,4.82862,4.83064,4.82862,4.82975,12000000.0
2008-06-05 10:49:00,4.82953,4.83036,4.82816,4.82816,10000000.0
2008-06-05 10:50:00,4.82815,4.82903,4.82717,4.82841,14000000.0
2008-06-05 10:51:00,4.82799,4.82815,4.82683,4.82761,11000000.0
2008-06-05 10:52:00,4.82858,4.82858,4.82686,4.82742,20000000.0
2008-06-05 10:53:00,4.82758,4.82791,4.82703,4.82757,9000000.0
2008-06-05 10:54:00,4.82707,4.82806,4.82653,4.82653,18000000.0
2008-06-05 10:55:00,4.8272,4.82789,4.8272,4.82741,10000000.0
2008-06-05 10:56:00,4.82802,4.82802,4.8264,4.82659,11000000.0
2008-06-05 10:57:00,4.82693,4.82812,4.82666,4.82742,8000000.0
2008-06-05 10:58:00,4.82771,4.82816,4.82678,4.82742,10000000.0
2008-06-05 10:59:00,4.82655,4.82749,4.82635,4.82749,10000000.0
2008-06-05 11:00:00,4.82707,4.82774,4.82611,4.82749,15000000.0
2008-06-05 11:01:00,4.8266,4.82767,4.82655,4.82714,12000000.0
2008-06-05 11:02:00,4.82781,4.82864,4.82702,4.82806,8000000.0
2008-06-05 11:03:00,4.82888,4.82888,4.82761,4.82866,11000000.0
2008-06-05 11:04:00,4.82776,4.82934,4.82735,4.82833,15000000.0
2008-06-05 11:05:00,4.82812,4.82896,4.82762,4.82874,17000000.0
2008-06-05 11:06:00,4.8274,4.82887,4.82693,4.82805,12000000.0
2008-06-05 11:07:00,4.82882,4.82882,4.8267,4.82798,11000000.0
2008-06-05 11:08:00,4.82679,4.82824,4.82671,4.82782,22000000.0
2008-06-05 11:09:00,4.82845,4.82875,4.82769,4.82847,9000000.0
2008-06-05 11:10:00,4.82772,4.82878,4.82706,4.82706,16000000.0
2008-06-05 11:11:00,4.8287,4.82882,4.82763,4.82808,7000000.0
2008-06-05 11:12:00,4.82835,4.82864,4.82699,4.82799,15000000.0
2008-06-05 11:13:00,4.8275,4.82831,4.82701,4.82769,11000000.0
2008-06-05 11:14:00,4.82757,4.82868,4.827,4.82758,18000000.0
2008-06-05 11:15:00,4.82795,4.82836,4.82696,4.82709,11000000.0
2008-06-05 11:16:00,4.82747,4.82855,4.82711,4.82836,13000000.0
2008-06-05 11:17:00,4.82795,4.82913,4.82743,4.82911,13000000.0
2008-06-05 11:18:00,4.82914,4.82914,4.82712,4.82788,9000000.0
2008-06-05 11:19:00,4.82815,4.82868,4.82702,4.82868,17000000.0
2008-06-05 11:20:00,4.82794,4.82862,4.8274,4.8274,14000000.0
2008-06-05 11:21:00,4.82713,4.82765,4.82651,4.82717,14000000.0
2008-06-05 11:22:00,4.82744,4.82749,4.82584,4.82749,22000000.0
2008-06-05 11:23:00,4.82743,4.8277,4.82644,4.82658,8000000.0
2008-06-05 11:24:00,4.82558,4.82795,4.82558,4.8274,18000000.0
2008-06-05 11:25:00,4.8262,4.82668,4.82577,4.8262,9000000.0
2008-06-05 11:26:00,4.82653,4.82801,4.82587,4.82763,15000000.0
2008-06-05 11:27:00,4.82896,4.82939,4.82812,4.82825,10000000.0
2008-06-05 11:28:00,4.82894,4.82943,4.82809,4.82929,13000000.0
2008-06-05 11:29:00,4.8288,4.82964,4.82813,4.82944,17000000.0
2008-06-05 11:30:00,4.82855,4.82999,4.82821,4.8289,13000000.0
2008-06-05 11:31:00,4.82886,4.8303,4.82877,4.82938,12000000.0
2008-06-05 11:32:00,4.83014,4.83034,4.82914,4.83034,20000000.0
2008-06-05 11:33:00,4.83084,4.83148,4.82958,4.83048,16000000.0
2008-06-05 11:34:00,4.83158,4.83164,4.82986,4.83141,13000000.0
2008-06-05 11:35:00,4.83051,4.83101,4.82859,4.82973,14000000.0
2008-06-05 11:36:00,4.82976,4.83048,4.82976,4.83048,11000000.0
2008-06-05 11:37:00,4.8301,4.83084,4.82903,4.82942,16000000.0
2008-06-05 11:38:00,4.83091,4.83155,4.83002,4.83155,8000000.0
2008-06-05 11:39:00,4.83155,4.83327,4.83072,4.83327,11000000.0
2008-06-05 11:40:00,4.83148,4.83279,4.83136,4.83136,12000000.0
2008-06-05 11:41:00,4.83282,4.83349,4.83169,4.83265,10000000.0
2008-06-05 11:42:00,4.83241,4.83319,4.83197,4.83234,10000000.0
2008-06-05 11:43:00,4.83219,4.83373,4.832,4.83209,17000000.0
2008-06-05 11:44:00,4.8328,4.83359,4.83173,4.83276,15000000.0
2008-06-05 11:45:00,4.8324,4.83361,4.8324,4.83346,16000000.0
2008-06-05 11:46:00,4.83331,4.83402,4.83273,4.83392,7000000.0
2008-06-05 11:47:00,4.83256,4.8346,4.83256,4.83413,16000000.0
2008-06-05 11:48:00,4.83399,4.83523,4.83287,4.83287,13000000.0
2008-06-05 11:49:00,4.83418,4.83521,4.83291,4.83291,10000000.0
2008-06-05 11:50:00,4.83383,4.83462,4.83294,4.83317,12000000.0
2008-06-05 11:51:00,4.83308,4.83453,4.83308,4.83392,14000000.0
2008-06-05 11:52:00,4.83435,4.83435,4.83319,4.83338,18000000.0
2008-06-05 11:53:00,4.83357,4.83503,4.83314,4.83396,16000000.0
2008-06-05 11:54:00,4.83437,4.83603,4.83335,4.83603,8000000.0
2008-06-05 11:55:00,4.8364,4.83666,4.83537,4.83629,8000000.0
2008-06-05 11:56:00,4.83583,4.83784,4.83554,4.8376,8000000.0
2008-06-05 11:57:00,4.83888,4.83898,4.83793,4.83815,11000000.0
2008-06-05 11:58:00,4.83778,4.83848,4.83603,4.83718,14000000.0
2008-06-05 11:59:00,4.83603,4.83704,4.83541,4.83575,11000000.0
2008-06-05 12:00:00,4.83542,4.8396,4.83542,4.8396,15000000.0
2008-06-05 12:01:00,4.83844,4.84116,4.83792,4.84071,13000000.0
2008-06-05 12:02:00,4.84055,4.84153,4.83932,4.84118,15000000.0
2008-06-05 12:03:00,4.8421,4.84249,4.83992,4.84102,11000000.0
2008-06-05 12:04:00,4.84001,4.8413,4.83974,4.84106,9000000.0
2008-06-05 12:05:00,4.84062,4.84133,4.8399,4.84097,9000000.0
2008-06-05 12:06:00,4.8407,4.84224,4.83907,4.84224,15000000.0
2008-06-05 12:07:00,4.84293,4.84343,4.84138,4.84244,11000000.0
2008-06-05 12:08:00,4.84233,4.8427,4.84127,4.84177,8000000.0
2008-06-05 12:09:00,4.8403,4.84167,4.83968,4.84076,18000000.0
2008-06-05 12:10:00,4.8411,4.84161,4.84003,4.84106,14000000.0
2008-06-05 12:11:00,4.84081,4.84173,4.84049,4.84111,9000000.0
2008-06-05 12:12:00,4.84079,4.84301,4.84077,4.84177,18000000.0
2008-06-05 12:13:00,4.84128,4.84205,4.8394,4.84005,12000000.0
2008-06-05 12:14:00,4.84079,4.84079,4.83958,4.84005,10000000.0
2008-06-05 12:15:00,4.83963,4.8408,4.83884,4.8408,8000000.0
2008-06-05 12:16:00,4.84137,4.84161,4.83988,4.84151,14000000.0
2008-06-05 12:17:00,4.84161,4.84252,4.84016,4.84252,13000000.0
2008-06-05 12:18:00,4.84131,4.84321,4.84131,4.84321,10000000.0
2008-06-05 12:19:00,4.8417,4.84326,4.84148,4.84251,11000000.0
2008-06-05 12:20:00,4.8417,4.84251,4.84137,4.84224,8000000.0
2008-06-05 12:21:00,4.84207,4.84292,4.84068,4.84068,20000000.0
2008-06-05 12:22:00,4.84108,4.84146,4.83981,4.84081,14000000.0
2008-06-05 12:23:00,4.84083,4.84168,4.84016,4.84022,11000000.0
2008-06-05 12:24:00,4.84069,4.84114,4.83955,4.84009,17000000.0
2008-06-05 12:25:00,4.83989,4.84077,4.83952,4.84076,12000000.0
2008-06-05 12:26:00,4.83991,4.84109,4.83978,4.84063,7000000.0
2008-06-05 12:27:00,4.84069,4.84245,4.84038,4.84245,7000000.0
2008-06-05 12:28:00,4.84178,4.84307,4.84077,4.8424,19000000.0
2008-06-05 12:29:00,4.84187,4.84357,4.84056,4.84242,12000000.0
2008-06-05 12:30:00,4.84402,4.84409,4.8403,4.8403,10000000.0
2008-06-05 12:31:00,4.84035,4.84137,4.83902,4.84017,12000000.0
2008-06-05 12:32:00,4.83979,4.84011,4.83829,4.83885,12000000.0
2008-06-05 12:33:00,4.83921,4.83921,4.83749,4.83822,15000000.0
2008-06-05 12:34:00,4.83907,4.83907,4.83765,4.83803,12000000.0
2008-06-05 12:35:00,4.83937,4.83937,4.83789,4.83791,12000000.0
2008-06-05 12:36:00,4.83931,4.83963,4.83836,4.83893,15000000.0
2008-06-05 12:37:00,4.83988,4.84033,4.83887,4.84033,8000000.0
2008-06-05 12:38:00,4.83999,4.84035,4.83884,4.83906,15000000.0
2008-06-05 12:39:00,4.84056,4.84057,4.83889,4.83976,14000000.0
2008-06-05 12:40:00,4.83911,4.83999,4.83845,4.83968,18000000.0
2008-06-05 12:41:00,4.83974,4.84001,4.83831,4.84001,11000000.0
2008-06-05 12:42:00,4.83795,4.83961,4.83795,4.83845,17000000.0
2008-06-05 12:43:00,4.83868,4.83936,4.8382,4.8389,11000000.0
2008-06-05 12:44:00,4.83837,4.83992,4.83834,4.83851,13000000.0
2008-06-05 12:45:00,4.83992,4.83992,4.83816,4.83926,10000000.0
2008-06-05 12:46:00,4.8382,4.83908,4.83747,4.83847,20000000.0
2008-06-05 12:47:00,4.83899,4.83908,4.83737,4.83771,10000000.0
2008-06-05 12:48:00,4.83749,4.83811,4.83717,4.83786,10000000.0
2008-06-05 12:49:00,4.83686,4.83903,4.83686,4.83839,15000000.0
2008-06-05 12:50:00,4.83801,4.83879,4.83736,4.83832,14000000.0
2008-06-05 12:51:00,4.83894,4.83954,4.83803,4.83954,14000000.0
2008-06-05 12:52:00,4.83942,4.83996,4.83813,4.83996,9000000.0
2008-06-05 12:53:00,4.83969,4.83978,4.83874,4.83874,9000000.0
2008-06-05 12:54:00,4.83864,4.83965,4.83825,4.83839,20000000.0
2008-06-05 12:55:00,4.83982,4.83982,4.83851,4.8398,12000000.0
2008-06-05 12:56:00,4.83978,4.84034,4.83919,4.83946,7000000.0
2008-06-05 12:57:00,4.83961,4.84106,4.839,4.84096,13000000.0
2008-06-05 12:58:00,4.84013,4.84042,4.83861,4.83872,16000000.0
2008-06-05 12:59:00,4.83964,4.84046,4.83857,4.83857,14000000.0
2008-06-05 13:00:00,4.83957,4.84048,4.83869,4.83927,12000000.0
2008-06-05 13:01:00,4.83949,4.84138,4.83932,4.84006,17000000.0
2008-06-05 13:02:00,4.84122,4.84286,4.84108,4.84188,10000000.0
2008-06-05 13:03:00,4.84157,4.84308,4.84153,4.84227,22000000.0
2008-06-05 13:04:00,4.84324,4.84468,4.84224,4.84318,20000000.0
2008-06-05 13:05:00,4.84383,4.84446,4.84249,4.84433,14000000.0
2008-06-05 13:06:00,4.84435,4.84437,4.84208,4.8432,17000000.0
2008-06-05 13:07:00,4.84215,4.8431,4.84125,4.84246,22000000.0
2008-06-05 13:08:00,4.84126,4.84392,4.84016,4.84119,12000000.0
2008-06-05 13:09:00,4.84093,4.84156,4.8398,4.84101,12000000.0
2008-06-05 13:10:00,4.84092,4.8415,4.83985,4.83985,20000000.0
2008-06-05 13:11:00,4.84197,4.84197,4.8401,4.84016,12000000.0
2008-06-05 13:12:00,4.83904,4.8404,4.83639,4.8404,16000000.0
2008-06-05 13:13:00,4.83975,4.84096,4.83969,4.84096,14000000.0
2008-06-05 13:14:00,4.8399,4.84092,4.83939,4.84092,17000000.0
2008-06-05 13:15:00,4.83955,4.8404,4.83922,4.83993,7000000.0
2008-06-05 13:16:00,4.84022,4.84022,4.83786,4.83928,9000000.0
2008-06-05 13:17:00,4.83938,4.83971,4.83831,4.83841,15000000.0
2008-06-05 13:18:00,4.83861,4.83911,4.83731,4.8386,17000000.0
2008-06-05 13:19:00,4.83939,4.83939,4.83757,4.83864,15000000.0
2008-06-05 13:20:00,4.83861,4.8395,4.83746,4.83857,12000000.0
2008-06-05 13:21:00,4.83874,4.8388,4.83652,4.83652,24000000.0
2008-06-05 13:22:00,4.83681,4.83736,4.83532,4.83668,12000000.0
2008-06-05 13:23:00,4.8372,4.8372,4.83458,4.83574,12000000.0
2008-06-05 13:24:00,4.83536,4.83707,4.83512,4.83562,18000000.0
2008-06-05 13:25:00,4.83553,4.83714,4.83553,4.83599,12000000.0
2008-06-05 13:26:00,4.83675,4.83687,4.83553,4.83615,12000000.0
2008-06-05 13:27:00,4.83476,4.83685,4.83466,4.83636,9000000.0
2008-06-05 13:28:00,4.83651,4.8373,4.83569,4.837,15000000.0
2008-06-05 13:29:00,4.83769,4.83966,4.83606,4.83966,14000000.0
2008-06-05 13:30:00,4.83861,4.83957,4.83832,4.83937,11000000.0
2008-06-05 13:31:00,4.84031,4.8404,4.83842,4.8404,11000000.0
2008-06-05 13:32:00,4.84002,4.84002,4.8385,4.83921,8000000.0
2008-06-05 13:33:00,4.8388,4.84019,4.83829,4.83907,14000000.0
2008-06-05 13:34:00,4.83873,4.83917,4.83601,4.83767,11000000.0
2008-06-05 13:35:00,4.83505,4.83674,4.83505,4.83544,16000000.0
2008-06-05 13:36:00,4.83555,4.83637,4.8346,4.83622,8000000.0
2008-06-05 13:37:00,4.83451,4.83607,4.83423,4.83474,17000000.0
2008-06-05 13:38:00,4.8342,4.83781,4.8342,4.83507,14000000.0
2008-06-05 13:39:00,4.83614,4.83621,4.83479,4.83605,10000000.0
2008-06-05 13:40:00,4.83661,4.83661,4.83481,4.83485,8000000.0
2008-06-05 13:41:00,4.83628,4.83652,4.83497,4.83624,11000000.0
2008-06-05 13:42:00,4.83651,4.83809,4.8362,4.83809,14000000.0
2008-06-05 13:43:00,4.83758,4.83758,4.83628,4.83731,11000000.0
2008-06-05 13:44:00,4.83746,4.83789,4.83653,4.83706,11000000.0
2008-06-05 13:45:00,4.8374,4.8378,4.83528,4.83691,14000000.0
2008-06-05 13:46:00,4.8369,4.8372,4.83532,4.83599,11000000.0
2008-06-05 13:47:00,4.83597,4.83597,4.83406,4.83469,13000000.0
2008-06-05 13:48:00,4.83563,4.83572,4.83395,4.83395,14000000.0
2008-06-05 13:49:00,4.83525,4.83552,4.83419,4.83491,12000000.0
2008-06-05 13:50:00,4.83469,4.83553,4.83375,4.83457,16000000.0
2008-06-05 13:51:00,4.83452,4.83636,4.83442,4.83625,14000000.0
2008-06-05 13:52:00,4.83619,4.83659,4.83545,4.83548,10000000.0
2008-06-05 13:53:00,4.83524,4.83689,4.83524,4.83538,10000000.0
2008-06-05 13:54:00,4.83636,4.83653,4.83538,4.83557,8000000.0
2008-06-05 13:55:00,4.83626,4.83669,4.83506,4.83548,13000000.0
2008-06-05 13:56:00,4.83594,4.83594,4.83349,4.83349,17000000.0
2008-06-05 13:57:00,4.83371,4.83578,4.83368,4.83368,13000000.0
2008-06-05 13:58:00,4.83499,4.83499,4.83374,4.83487,7000000.0
2008-06-05 13:59:00,4.83315,4.83529,4.83315,4.83491,9000000.0
2008-06-05 14:00:00,4.83529,4.83543,4.8335,4.83363,7000000.0
2008-06-05 14:01:00,4.83438,4.83487,4.83348,4.83348,11000000.0
2008-06-05 14:02:00,4.83486,4.83486,4.83293,4.83323,19000000.0
2008-06-05 14:03:00,4.83351,4.83491,4.83341,4.8346,13000000.0
2008-06-05 14:04:00,4.83542,4.83542,4.83379,4.83404,22000000.0
2008-06-05 14:05:00,4.83494,4.8357,4.83352,4.83568,17000000.0
2008-06-05 14:06:00,4.83585,4.83686,4.83517,4.83622,11000000.0
2008-06-05 14:07:00,4.83642,4.8367,4.83523,4.83582,9000000.0
2008-06-05 14:08:00,4.83593,4.83662,4.83543,4.83547,11000000.0
2008-06-05 14:09:00,4.8356,4.83592,4.83494,4.83508,12000000.0
2008-06-05 14:10:00,4.83431,4.83552,4.83392,4.83465,13000000.0
2008-06-05 14:11:00,4.83492,4.83573,4.83419,4.83513,14000000.0
2008-06-05 14:12:00,4.8349,4.83558,4.83394,4.83407,11000000.0
2008-06-05 14:13:00,4.83547,4.83621,4.83501,4.83501,11000000.0
2008-06-05 14:14:00,4.83644,4.83764,4.8358,4.83764,7000000.0
2008-06-05 14:15:00,4.83748,4.83762,4.83582,4.83633,14000000.0
2008-06-05 14:16:00,4.83569,4.83703,4.83568,4.83622,13000000.0
2008-06-05 14:17:00,4.8361,4.83738,4.83596,4.83635,22000000.0
2008-06-05 14:18:00,4.83694,4.8377,4.83594,4.8377,15000000.0
2008-06-05 14:19:00,4.8375,4.83787,4.83575,4.83575,12000000.0
2008-06-05 14:20:00,4.83676,4.83724,4.83594,4.83627,7000000.0
2008-06-05 14:21:00,4.8367,4.83699,4.83571,4.83629,13000000.0
2008-06-05 14:22:00,4.8354,4.83665,4.83534,4.83568,8000000.0
2008-06-05 14:23:00,4.83566,4.83749,4.83544,4.83749,11000000.0
2008-06-05 14:24:00,4.83646,4.83765,4.83591,4.83649,13000000.0
2008-06-05 14:25:00,4.83571,4.83812,4.83567,4.83641,15000000.0
2008-06-05 14:26:00,4.83843,4.83843,4.83687,4.83811,8000000.0
2008-06-05 14:27:00,4.83798,4.8389,4.83727,4.8389,10000000.0
2008-06-05 14:28:00,4.83929,4.83966,4.83822,4.83895,11000000.0
2008-06-05 14:29:00,4.83857,4.83913,4.83712,4.83871,21000000.0
2008-06-05 14:30:00,4.83892,4.84118,4.83837,4.84107,11000000.0
2008-06-05 14:31:00,4.84089,4.84228,4.83954,4.84184,17000000.0
2008-06-05 14:32:00,4.84147,4.84165,4.83986,4.84064,15000000.0
2008-06-05 14:33:00,4.84156,4.84515,4.84104,4.84479,8000000.0
2008-06-05 14:34:00,4.84659,4.84762,4.8458,4.84747,9000000.0
2008-06-05 14:35:00,4.84683,4.84704,4.8428,4.84315,11000000.0
2008-06-05 14:36:00,4.84277,4.8436,4.84067,4.8426,15000000.0
2008-06-05 14:37:00,4.84061,4.84061,4.83798,4.83822,8000000.0
2008-06-05 14:38:00,4.83615,4.83834,4.83521,4.83588,10000000.0
2008-06-05 14:39:00,4.83597,4.83597,4.83397,4.83547,19000000.0
2008-06-05 14:40:00,4.83607,4.83607,4.83372,4.83417,15000000.0
2008-06-05 14:41:00,4.83294,4.83476,4.83222,4.83327,15000000.0
2008-06-05 14:42:00,4.83495,4.83635,4.83314,4.83378,17000000.0
2008-06-05 14:43:00,4.83541,4.83619,4.83343,4.83424,15000000.0
2008-06-05 14:44:00,4.83676,4.83884,4.83544,4.83881,15000000.0
2008-06-05 14:45:00,4.83777,4.8379,4.83578,4.83589,9000000.0
2008-06-05 14:46:00,4.83556,4.83603,4.83441,4.83557,11000000.0
2008-06-05 14:47:00,4.83474,4.83507,4.8322,4.8338,12000000.0
2008-06-05 14:48:00,4.83314,4.83314,4.8296,4.83163,12000000.0
2008-06-05 14:49:00,4.83155,4.83192,4.83044,4.83063,12000000.0
2008-06-05 14:50:00,4.83128,4.83211,4.83043,4.83145,15000000.0
2008-06-05 14:51:00,4.82985,4.83038,4.82893,4.82893,10000000.0
2008-06-05 14:52:00,4.82784,4.82877,4.82525,4.82646,13000000.0
2008-06-05 14:53:00,4.82589,4.82723,4.82462,4.82601,13000000.0
2008-06-05 14:54:00,4.8269,4.82857,4.82676,4.82817,9000000.0
2008-06-05 14:55:00,4.82721,4.82909,4.82691,4.82812,16000000.0
2008-06-05 14:56:00,4.82803,4.82803,4.82095,4.82215,15000000.0
2008-06-05 14:57:00,4.82319,4.82484,4.81867,4.82018,15000000.0
2008-06-05 14:58:00,4.82097,4.82123,4.81639,4.81654,11000000.0
2008-06-05 14:59:00,4.81672,4.81962,4.81529,4.816,14000000.0
2008-06-05 15:00:00,4.81604,4.81797,4.81481,4.81778,18000000.0
2008-06-05 15:01:00,4.81704,4.81927,4.81655,4.81927,12000000.0
2008-06-05 15:02:00,4.81881,4.81929,4.81703,4.81854,7000000.0
2008-06-05 15:03:00,4.8175,4.81888,4.81643,4.81748,18000000.0
2008-06-05 15:04:00,4.82001,4.82131,4.81884,4.8209,21000000.0
2008-06-05 15:05:00,4.81929,4.82067,4.8192,4.81967,13000000.0
2008-06-05 15:06:00,4.82003,4.82079,4.81796,4.81867,14000000.0
2008-06-05 15:07:00,4.8195,4.82116,4.81793,4.82116,22000000.0
2008-06-05 15:08:00,4.8208,4.8219,4.82073,4.82095,10000000.0
2008-06-05 15:09:00,4.82155,4.82295,4.82107,4.82107,9000000.0
2008-06-05 15:10:00,4.821,4.82237,4.81979,4.82194,14000000.0
2008-06-05 15:11:00,4.82088,4.82134,4.81683,4.8176,12000000.0
2008-06-05 15:12:00,4.81893,4.82152,4.81528,4.81741,13000000.0
2008-06-05 15:13:00,4.81639,4.82053,4.81001,4.81019,12000000.0
2008-06-05 15:14:00,4.80911,4.81582,4.80756,4.80895,10000000.0
2008-06-05 15:15:00,4.80679,4.81306,4.80629,4.80629,16000000.0
2008-06-05 15:16:00,4.80687,4.81193,4.80625,4.8086,15000000.0
2008-06-05 15:17:00,4.8089,4.81037,4.80784,4.80974,14000000.0
2008-06-05 15:18:00,4.8091,4.8091,4.80638,4.80725,12000000.0
2008-06-05 15:19:00,4.80814,4.80944,4.80757,4.80904,11000000.0
2008-06-05 15:20:00,4.80845,4.81015,4.80728,4.80989,14000000.0
2008-06-05 15:21:00,4.80977,4.80977,4.80574,4.80686,14000000.0
2008-06-05 15:22:00,4.80494,4.80823,4.80371,4.80823,10000000.0
2008-06-05 15:23:00,4.80262,4.80806,4.80183,4.803,11000000.0
2008-06-05 15:24:00,4.80222,4.80247,4.80127,4.80211,10000000.0
2008-06-05 15:25:00,4.80404,4.80415,4.80204,4.80319,16000000.0
2008-06-05 15:26:00,4.80333,4.80505,4.80302,4.80401,15000000.0
2008-06-05 15:27:00,4.80452,4.80457,4.80137,4.80228,10000000.0
2008-06-05 15:28:00,4.8026,4.80311,4.80133,4.8014,11000000.0
2008-06-05 15:29:00,4.80296,4.80428,4.80196,4.80428,19000000.0
2008-06-05 15:30:00,4.80434,4.80493,4.80293,4.80399,10000000.0
2008-06-05 15:31:00,4.80508,4.80572,4.80361,4.80495,14000000.0
2008-06-05 15:32:00,4.80591,4.80627,4.80442,4.80576,12000000.0
2008-06-05 15:33:00,4.80464,4.80614,4.80464,4.8047,20000000.0
2008-06-05 15:34:00,4.80441,4.80591,4.80366,4.80499,12000000.0
2008-06-05 15:35:00,4.80368,4.80432,4.80073,4.80297,12000000.0
2008-06-05 15:36:00,4.79975,4.80042,4.79543,4.79543,10000000.0
2008-06-05 15:37:00,4.79535,4.79544,4.79336,4.79378,10000000.0
2008-06-05 15:38:00,4.79514,4.79525,4.79377,4.79512,13000000.0
2008-06-05 15:39:00,4.79532,4.79555,4.79452,4.79452,7000000.0
2008-06-05 15:40:00,4.79559,4.79559,4.79197,4.79415,10000000.0
2008-06-05 15:41:00,4.79264,4.79432,4.79255,4.79432,9000000.0
2008-06-05 15:42:00,4.79478,4.79551,4.79396,4.79407,13000000.0
2008-06-05 15:43:00,4.7953,4.79556,4.79342,4.7955,16000000.0
2008-06-05 15:44:00,4.79526,4.79587,4.79417,4.79536,14000000.0
2008-06-05 15:45:00,4.79511,4.79584,4.79425,4.79442,15000000.0
2008-06-05 15:46:00,4.79605,4.79605,4.79439,4.79533,13000000.0
2008-06-05 15:47:00,4.79551,4.79551,4.79396,4.79486,9000000.0
2008-06-05 15:48:00,4.79478,4.79532,4.79156,4.79156,21000000.0
2008-06-05 15:49:00,4.79328,4.79356,4.79179,4.79356,23000000.0
2008-06-05 15:50:00,4.79233,4.79363,4.79208,4.79208,12000000.0
2008-06-05 15:51:00,4.79309,4.79404,4.79205,4.79255,19000000.0
2008-06-05 15:52:00,4.79432,4.79442,4.79317,4.79392,15000000.0
2008-06-05 15:53:00,4.79452,4.79477,4.79308,4.79392,14000000.0
2008-06-05 15:54:00,4.79298,4.79395,4.79215,4.79373,15000000.0
2008-06-05 15:55:00,4.79254,4.79374,4.79214,4.79363,12000000.0
2008-06-05 15:56:00,4.79375,4.79433,4.79157,4.79339,18000000.0
2008-06-05 15:57:00,4.79366,4.79418,4.79244,4.79323,10000000.0
2008-06-05 15:58:00,4.79281,4.7945,4.79217,4.7931,22000000.0
2008-06-05 15:59:00,4.793,4.79326,4.79022,4.79311,12000000.0
2008-06-05 16:00:00,4.79235,4.79235,4.78904,4.79071,12000000.0
2008-06-05 16:01:00,4.79024,4.79024,4.78755,4.78945,12000000.0
2008-06-05 16:02:00,4.78919,4.7896,4.78778,4.78834,13000000.0
2008-06-05 16:03:00,4.78823,4.78866,4.78547,4.78804,13000000.0
2008-06-05 16:04:00,4.78636,4.78793,4.78597,4.78783,11000000.0
2008-06-05 16:05:00,4.78878,4.78878,4.78707,4.78791,9000000.0
2008-06-05 16:06:00,4.78747,4.7888,4.78674,4.7888,14000000.0
2008-06-05 16:07:00,4.78929,4.79059,4.78862,4.79059,15000000.0
2008-06-05 16:08:00,4.78914,4.79067,4.78885,4.78946,15000000.0
2008-06-05 16:09:00,4.78945,4.79104,4.7888,4.7888,17000000.0
2008-06-05 16:10:00,4.78873,4.79052,4.78826,4.79004,14000000.0
2008-06-05 16:11:00,4.79106,4.79145,4.79033,4.79033,9000000.0
2008-06-05 16:12:00,4.79038,4.79147,4.78819,4.78942,15000000.0
2008-06-05 16:13:00,4.7903,4.79539,4.78994,4.78994,14000000.0
2008-06-05 16:14:00,4.78872,4.78995,4.78767,4.78979,12000000.0
2008-06-05 16:15:00,4.7895,4.7906,4.78796,4.7905,14000000.0
2008-06-05 16:16:00,4.79001,4.79164,4.78893,4.79164,13000000.0
2008-06-05 16:17:00,4.79038,4.79189,4.78964,4.79093,18000000.0
2008-06-05 16:18:00,4.79015,4.79185,4.79015,4.7915,13000000.0
2008-06-05 16:19:00,4.79204,4.79286,4.79081,4.79237,8000000.0
2008-06-05 16:20:00,4.79334,4.79339,4.79196,4.79339,13000000.0
2008-06-05 16:21:00,4.79347,4.79368,4.7922,4.79368,12000000.0
2008-06-05 16:22:00,4.7943,4.7943,4.79275,4.79275,11000000.0
2008-06-05 16:23:00,4.79277,4.79463,4.79277,4.79457,14000000.0
2008-06-05 16:24:00,4.79308,4.79445,4.79279,4.79305,15000000.0
2008-06-05 16:25:00,4.79462,4.79502,4.79367,4.79411,11000000.0
2008-06-05 16:26:00,4.79386,4.79482,4.79329,4.79442,8000000.0
2008-06-05 16:27:00,4.7945,4.79476,4.79386,4.7943,10000000.0
2008-06-05 16:28:00,4.79365,4.79506,4.79276,4.79276,15000000.0
2008-06-05 16:29:00,4.79458,4.79472,4.79337,4.79415,7000000.0
2008-06-05 16:30:00,4.79361,4.7943,4.79255,4.79255,16000000.0
2008-06-05 16:31:00,4.79379,4.79427,4.79282,4.79427,14000000.0
2008-06-05 16:32:00,4.79358,4.79573,4.79358,4.7948,7000000.0
2008-06-05 16:33:00,4.79537,4.79621,4.79455,4.79621,8000000.0
2008-06-05 16:34:00,4.7958,4.7958,4.79408,4.79544,8000000.0
2008-06-05 16:35:00,4.79538,4.79538,4.79326,4.79326,9000000.0
2008-06-05 16:36:00,4.79316,4.79448,4.79167,4.79194,13000000.0
2008-06-05 16:37:00,4.79345,4.79366,4.79171,4.79232,18000000.0
2008-06-05 16:38:00,4.7926,4.79278,4.79114,4.79168,18000000.0
2008-06-05 16:39:00,4.79207,4.79271,4.79108,4.7926,20000000.0
2008-06-05 16:40:00,4.79251,4.79276,4.79117,4.79143,13000000.0
2008-06-05 16:41:00,4.7912,4.79291,4.7912,4.79259,20000000.0
2008-06-05 16:42:00,4.79265,4.7932,4.7908,4.7932,18000000.0
2008-06-05 16:43:00,4.79226,4.79452,4.79226,4.79452,15000000.0
2008-06-05 16:44:00,4.79301,4.7952,4.79301,4.7935,20000000.0
2008-06-05 16:45:00,4.7941,4.79481,4.79275,4.79275,13000000.0
2008-06-05 16:46:00,4.79425,4.7943,4.79239,4.7937,15000000.0
2008-06-05 16:47:00,4.79346,4.79398,4.7927,4.79348,8000000.0
2008-06-05 16:48:00,4.79201,4.79409,4.79201,4.79347,11000000.0
2008-06-05 16:49:00,4.79389,4.79536,4.79273,4.79536,12000000.0
2008-06-05 16:50:00,4.79466,4.79579,4.79466,4.79554,15000000.0
2008-06-05 16:51:00,4.79612,4.79652,4.79482,4.79542,18000000.0
2008-06-05 16:52:00,4.7953,4.79605,4.79424,4.79552,14000000.0
2008-06-05 16:53:00,4.79391,4.79545,4.79372,4.79443,8000000.0
2008-06-05 16:54:00,4.79491,4.79491,4.79385,4.79429,11000000.0
2008-06-05 16:55:00,4.79538,4.79628,4.79391,4.79507,12000000.0
2008-06-05 16:56:00,4.79455,4.79556,4.7944,4.7944,10000000.0
2008-06-05 16:57:00,4.79477,4.79602,4.79468,4.79468,8000000.0
2008-06-05 16:58:00,4.79561,4.79578,4.79486,4.79541,9000000.0
2008-06-05 16:59:00,4.79488,4.79524,4.79394,4.7949,13000000.0
2008-06-05 17:00:00,4.79522,4.79522,4.79416,4.79416,11000000.0
2008-06-05 17:01:00,4.79405,4.79533,4.79394,4.79479,12000000.0
2008-06-05 17:02:00,4.79473,4.79509,4.794,4.79473,10000000.0
2008-06-05 17:03:00,4.79549,4.79554,4.79447,4.79508,16000000.0
2008-06-05 17:04:00,4.79557,4.7957,4.7944,4.79459,13000000.0
2008-06-05 17:05:00,4.79383,4.7951,4.79324,4.79471,16000000.0
2008-06-05 17:06:00,4.79414,4.79415,4.79225,4.7929,12000000.0
2008-06-05 17:07:00,4.7934,4.7934,4.79199,4.79293,8000000.0
2008-06-05 17:08:00,4.79279,4.79325,4.79203,4.79262,21000000.0
2008-06-05 17:09:00,4.79251,4.79314,4.79103,4.79218,16000000.0
2008-06-05 17:10:00,4.79135,4.79232,4.79013,4.79013,11000000.0
2008-06-05 17:11:00,4.79058,4.79136,4.78987,4.79074,11000000.0
2008-06-05 17:12:00,4.79106,4.79127,4.78982,4.79024,9000000.0
2008-06-05 17:13:00,4.78975,4.79028,4.7885,4.78896,9000000.0
2008-06-05 17:14:00,4.7887,4.78961,4.78706,4.7889,17000000.0
2008-06-05 17:15:00,4.78931,4.78939,4.78797,4.78814,11000000.0
2008-06-05 17:16:00,4.78983,4.79015,4.78861,4.78865,15000000.0
2008-06-05 17:17:00,4.78982,4.78982,4.78853,4.78897,13000000.0
2008-06-05 17:18:00,4.78956,4.7906,4.78838,4.78838,15000000.0
2008-06-05 17:19:00,4.79033,4.79093,4.78911,4.79027,17000000.0
2008-06-05 17:20:00,4.79169,4.7918,4.78995,4.79041,12000000.0
2008-06-05 17:21:00,4.79036,4.7915,4.78979,4.78979,7000000.0
2008-06-05 17:22:00,4.79118,4.79168,4.78981,4.79145,14000000.0
2008-06-05 17:23:00,4.79068,4.79219,4.79068,4.79092,13000000.0
2008-06-05 17:24:00,4.79131,4.79131,4.78908,4.78908,9000000.0
2008-06-05 17:25:00,4.79024,4.7908,4.78965,4.79068,11000000.0
2008-06-05 17:26:00,4.7899,4.79125,4.7894,4.79119,16000000.0
2008-06-05 17:27:00,4.79092,4.79109,4.79003,4.79107,9000000.0
2008-06-05 17:28:00,4.79077,4.79083,4.78956,4.79083,15000000.0
2008-06-05 17:29:00,4.79085,4.79103,4.7901,4.79045,11000000.0
2008-06-05 17:30:00,4.79164,4.79223,4.7901,4.79154,19000000.0
2008-06-05 17:31:00,4.79014,4.79149,4.79014,4.79141,11000000.0
2008-06-05 17:32:00,4.78991,4.79145,4.78991,4.79142,9000000.0
2008-06-05 17:33:00,4.79147,4.79147,4.79022,4.79057,10000000.0
2008-06-05 17:34:00,4.79129,4.79139,4.78938,4.79103,14000000.0
2008-06-05 17:35:00,4.79081,4.79104,4.78947,4.79061,13000000.0
2008-06-05 17:36:00,4.78962,4.79167,4.78942,4.78963,11000000.0
2008-06-05 17:37:00,4.79034,4.79052,4.78935,4.78994,15000000.0
2008-06-05 17:38:00,4.7907,4.79125,4.7895,4.79023,17000000.0
2008-06-05 17:39:00,4.79046,4.79179,4.78984,4.79179,8000000.0
2008-06-05 17:40:00,4.79184,4.79216,4.79064,4.79161,12000000.0
2008-06-05 17:41:00,4.79079,4.79133,4.79008,4.79118,21000000.0
2008-06-05 17:42:00,4.79125,4.79125,4.7897,4.791,13000000.0
2008-06-05 17:43:00,4.78898,4.79088,4.78898,4.7897,11000000.0
2008-06-05 17:44:00,4.79128,4.79128,4.78992,4.79091,19000000.0
2008-06-05 17:45:00,4.78994,4.79047,4.78924,4.78931,10000000.0
2008-06-05 17:46:00,4.78978,4.79054,4.78949,4.78973,13000000.0
2008-06-05 17:47:00,4.78977,4.79047,4.78921,4.78972,9000000.0
2008-06-05 17:48:00,4.79004,4.79004,4.78829,4.78829,14000000.0
2008-06-05 17:49:00,4.78939,4.79044,4.78827,4.78846,14000000.0
2008-06-05 17:50:00,4.79043,4.79043,4.78882,4.78971,17000000.0
2008-06-05 17:51:00,4.78856,4.78984,4.7881,4.78816,13000000.0
2008-06-05 17:52:00,4.78679,4.7888,4.78679,4.7888,24000000.0
2008-06-05 17:53:00,4.78829,4.78872,4.78708,4.78838,16000000.0
2008-06-05 17:54:00,4.78835,4.78885,4.78742,4.78798,16000000.0
2008-06-05 17:55:00,4.78823,4.78859,4.78712,4.78712,13000000.0
2008-06-05 17:56:00,4.78805,4.78805,4.78639,4.78639,15000000.0
2008-06-05 17:57:00,4.78836,4.78836,4.78664,4.78791,10000000.0
2008-06-05 17:58:00,4.78812,4.78812,4.7863,4.7863,15000000.0
2008-06-05 17:59:00,4.78719,4.788,4.78647,4.78647,13000000.0
2008-06-05 18:00:00,4.78731,4.78833,4.78653,4.78833,7000000.0
2008-06-05 18:01:00,4.78878,4.78929,4.78693,4.78909,18000000.0
2008-06-05 18:02:00,4.78829,4.78916,4.78746,4.78768,17000000.0
2008-06-05 18:03:00,4.78878,4.78916,4.78788,4.7887,16000000.0
2008-06-05 18:04:00,4.78748,4.78876,4.78602,4.78644,14000000.0
2008-06-05 18:05:00,4.78685,4.78685,4.78409,4.78616,13000000.0
2008-06-05 18:06:00,4.78522,4.78582,4.7844,4.78486,18000000.0
2008-06-05 18:07:00,4.78598,4.78648,4.78485,4.78533,12000000.0
2008-06-05 18:08:00,4.78587,4.78627,4.78437,4.78627,18000000.0
2008-06-05 18:09:00,4.78635,4.78635,4.78509,4.78543,12000000.0
2008-06-05 18:10:00,4.7863,4.78717,4.78519,4.78519,13000000.0
2008-06-05 18:11:00,4.78693,4.78693,4.78524,4.7866,10000000.0
2008-06-05 18:12:00,4.78582,4.78588,4.7843,4.7843,11000000.0
2008-06-05 18:13:00,4.78632,4.78643,4.78474,4.7852,14000000.0
2008-06-05 18:14:00,4.78585,4.78598,4.78385,4.78401,10000000.0
2008-06-05 18:15:00,4.78335,4.78542,4.78326,4.78518,10000000.0
2008-06-05 18:16:00,4.78568,4.7858,4.78404,4.7851,9000000.0
2008-06-05 18:17:00,4.78509,4.78573,4.78453,4.78474,18000000.0
2008-06-05 18:18:00,4.78414,4.7858,4.78414,4.78484,14000000.0
2008-06-05 18:19:00,4.78556,4.78556,4.7845,4.78451,10000000.0
2008-06-05 18:20:00,4.78593,4.78609,4.78422,4.78422,15000000.0
2008-06-05 18:21:00,4.78557,4.78586,4.78405,4.78405,18000000.0
2008-06-05 18:22:00,4.78561,4.78577,4.78383,4.785,14000000.0
2008-06-05 18:23:00,4.7846,4.78646,4.7846,4.78623,7000000.0
2008-06-05 18:24:00,4.78594,4.78605,4.78516,4.78549,9000000.0
2008-06-05 18:25:00,4.7855,4.78717,4.78535,4.78547,13000000.0
2008-06-05 18:26:00,4.7852,4.78729,4.7852,4.78715,16000000.0
2008-06-05 18:27:00,4.78538,4.78685,4.78499,4.78685,14000000.0
2008-06-05 18:28:00,4.78648,4.78704,4.78527,4.78704,13000000.0
2008-06-05 18:29:00,4.78626,4.78649,4.78551,4.78588,11000000.0
2008-06-05 18:30:00,4.78685,4.78685,4.78518,4.78666,16000000.0
2008-06-05 18:31:00,4.78693,4.78712,4.78542,4.78675,12000000.0
2008-06-05 18:32:00,4.78636,4.78689,4.78553,4.78608,11000000.0
2008-06-05 18:33:00,4.78685,4.78816,4.78632,4.78749,13000000.0
2008-06-05 18:34:00,4.78789,4.78795,4.78655,4.78795,13000000.0
2008-06-05 18:35:00,4.78707,4.7884,4.78698,4.78698,18000000.0
2008-06-05 18:36:00,4.78773,4.78865,4.78681,4.78779,18000000.0
2008-06-05 18:37:00,4.7881,4.78859,4.78695,4.78758,18000000.0
2008-06-05 18:38:00,4.78807,4.78819,4.78723,4.78738,11000000.0
2008-06-05 18:39:00,4.78863,4.78863,4.78631,4.78758,11000000.0
2008-06-05 18:40:00,4.78714,4.78751,4.78581,4.78638,14000000.0
2008-06-05 18:41:00,4.78755,4.78755,4.78604,4.78629,16000000.0
2008-06-05 18:42:00,4.78637,4.78787,4.78637,4.78728,14000000.0
2008-06-05 18:43:00,4.78755,4.78794,4.78709,4.78792,10000000.0
2008-06-05 18:44:00,4.78882,4.78885,4.78682,4.78743,13000000.0
2008-06-05 18:45:00,4.78824,4.78825,4.78646,4.7874,13000000.0
2008-06-05 18:46:00,4.78835,4.78835,4.78701,4.7883,12000000.0
2008-06-05 18:47:00,4.78809,4.78842,4.78719,4.78759,14000000.0
2008-06-05 18:48:00,4.78702,4.78742,4.78623,4.78677,15000000.0
2008-06-05 18:49:00,4.78656,4.78701,4.78601,4.78654,12000000.0
2008-06-05 18:50:00,4.78617,4.78718,4.78608,4.78714,9000000.0
2008-06-05 18:51:00,4.78523,4.78642,4.78523,4.78533,17000000.0
2008-06-05 18:52:00,4.78573,4.78628,4.78481,4.78481,9000000.0
2008-06-05 18:53:00,4.7866,4.78689,4.78529,4.78529,14000000.0
2008-06-05 18:54:00,4.78642,4.78711,4.78488,4.78488,14000000.0
2008-06-05 18:55:00,4.78468,4.78641,4.78468,4.78544,10000000.0
2008-06-05 18:56:00,4.78509,4.78553,4.78393,4.78423,16000000.0
2008-06-05 18:57:00,4.78412,4.78425,4.78171,4.78255,17000000.0
2008-06-05 18:58:00,4.78219,4.78372,4.78179,4.78179,14000000.0
2008-06-05 18:59:00,4.78311,4.78398,4.78275,4.78368,14000000.0
2008-06-05 19:00:00,4.78355,4.7849,4.78315,4.78315,15000000.0
2008-06-05 19:01:00,4.7835,4.78456,4.78302,4.784,15000000.0
2008-06-05 19:02:00,4.7847,4.7847,4.78322,4.78371,14000000.0
2008-06-05 19:03:00,4.78416,4.78461,4.7832,4.78424,14000000.0
2008-06-05 19:04:00,4.78408,4.78459,4.78291,4.78324,12000000.0
2008-06-05 19:05:00,4.78449,4.78451,4.7832,4.78384,15000000.0
2008-06-05 19:06:00,4.78301,4.78469,4.78301,4.78469,16000000.0
2008-06-05 19:07:00,4.7841,4.78489,4.78325,4.78401,20000000.0
2008-06-05 19:08:00,4.78428,4.78473,4.78324,4.78324,8000000.0
2008-06-05 19:09:00,4.78471,4.78471,4.78329,4.78329,17000000.0
2008-06-05 19:10:00,4.78456,4.78456,4.78365,4.78369,9000000.0
2008-06-05 19:11:00,4.78465,4.78465,4.78201,4.78258,16000000.0
2008-06-05 19:12:00,4.78311,4.78361,4.782,4.782,13000000.0
2008-06-05 19:13:00,4.78403,4.78429,4.7827,4.78422,10000000.0
2008-06-05 19:14:00,4.78407,4.78407,4.78289,4.78336,20000000.0
2008-06-05 19:15:00,4.78433,4.78474,4.78322,4.78474,12000000.0
2008-06-05 19:16:00,4.78532,4.78532,4.78347,4.78347,8000000.0
2008-06-05 19:17:00,4.78416,4.78528,4.78343,4.78343,18000000.0
2008-06-05 19:18:00,4.7847,4.7847,4.7829,4.78369,11000000.0
2008-06-05 19:19:00,4.78474,4.78474,4.78296,4.78375,12000000.0
2008-06-05 19:20:00,4.78399,4.78476,4.783,4.78335,14000000.0
2008-06-05 19:21:00,4.78446,4.78446,4.78251,4.78281,13000000.0
2008-06-05 19:22:00,4.78359,4.78407,4.78276,4.78334,12000000.0
2008-06-05 19:23:00,4.78375,4.78493,4.78318,4.78413,14000000.0
2008-06-05 19:24:00,4.78454,4.78454,4.78271,4.78447,19000000.0
2008-06-05 19:25:00,4.78317,4.78397,4.78309,4.78372,8000000.0
2008-06-05 19:26:00,4.78445,4.78445,4.7831,4.7831,7000000.0
2008-06-05 19:27:00,4.78443,4.78443,4.78236,4.7828,20000000.0
2008-06-05 19:28:00,4.78371,4.78457,4.78212,4.78212,17000000.0
2008-06-05 19:29:00,4.78368,4.78389,4.78298,4.783,10000000.0
2008-06-05 19:30:00,4.78285,4.78318,4.78219,4.78282,15000000.0
2008-06-05 19:31:00,4.78258,4.78328,4.78236,4.78238,11000000.0
2008-06-05 19:32:00,4.78304,4.78366,4.78268,4.78331,9000000.0
2008-06-05 19:33:00,4.78334,4.7834,4.7826,4.78297,14000000.0
2008-06-05 19:34:00,4.78175,4.78221,4.78058,4.78138,17000000.0
2008-06-05 19:35:00,4.78233,4.78233,4.78056,4.78056,8000000.0
2008-06-05 19:36:00,4.7812,4.78165,4.78014,4.78027,15000000.0
2008-06-05 19:37:00,4.78152,4.78212,4.78092,4.78161,8000000.0
2008-06-05 19:38:00,4.78148,4.78207,4.78063,4.78066,15000000.0
2008-06-05 19:39:00,4.78158,4.78192,4.78049,4.78192,17000000.0
2008-06-05 19:40:00,4.78074,4.782,4.78074,4.78168,16000000.0
2008-06-05 19:41:00,4.78169,4.7819,4.78082,4.78144,11000000.0
2008-06-05 19:42:00,4.78182,4.78305,4.78101,4.78156,15000000.0
2008-06-05 19:43:00,4.78316,4.78329,4.78172,4.78252,14000000.0
2008-06-05 19:44:00,4.78344,4.78428,4.78247,4.78292,14000000.0
2008-06-05 19:45:00,4.78457,4.78457,4.78255,4.784,15000000.0
2008-06-05 19:46:00,4.78472,4.78513,4.78328,4.78396,15000000.0
2008-06-05 19:47:00,4.78429,4.78429,4.78187,4.78248,16000000.0
2008-06-05 19:48:00,4.78383,4.78383,4.7822,4.78292,16000000.0
2008-06-05 19:49:00,4.78222,4.78435,4.78222,4.78435,8000000.0
2008-06-05 19:50:00,4.7852,4.7852,4.78317,4.78369,9000000.0
2008-06-05 19:51:00,4.78316,4.7841,4.78277,4.78397,19000000.0
2008-06-05 19:52:00,4.78301,4.78359,4.78257,4.78275,11000000.0
2008-06-05 19:53:00,4.78334,4.78398,4.7829,4.78333,14000000.0
2008-06-05 19:54:00,4.78313,4.78383,4.78252,4.78302,18000000.0
2008-06-05 19:55:00,4.78226,4.78398,4.78226,4.78342,13000000.0
2008-06-05 19:56:00,4.78402,4.78407,4.78264,4.78331,10000000.0
2008-06-05 19:57:00,4.78347,4.78386,4.78285,4.78329,16000000.0
2008-06-05 19:58:00,4.78357,4.78431,4.78268,4.78305,15000000.0
2008-06-05 19:59:00,4.78434,4.78434,4.78267,4.78299,14000000.0
2008-06-05 20:00:00,4.78278,4.78479,4.78278,4.78415,11000000.0
2008-06-05 20:01:00,4.7833,4.78446,4.78254,4.78392,24000000.0
2008-06-05 20:02:00,4.78376,4.78379,4.78211,4.78211,11000000.0
2008-06-05 20:03:00,4.78242,4.78251,4.78096,4.78251,11000000.0
2008-06-05 20:04:00,4.78152,4.78185,4.78074,4.78141,10000000.0
2008-06-05 20:05:00,4.78011,4.78126,4.77982,4.78113,17000000.0
2008-06-05 20:06:00,4.78113,4.78142,4.78034,4.7808,10000000.0
2008-06-05 20:07:00,4.78123,4.78193,4.77987,4.77987,14000000.0
2008-06-05 20:08:00,4.78032,4.78093,4.7795,4.78002,13000000.0
2008-06-05 20:09:00,4.78063,4.78196,4.78013,4.78196,11000000.0
2008-06-05 20:10:00,4.78153,4.78172,4.78082,4.78164,11000000.0
2008-06-05 20:11:00,4.78176,4.78185,4.78101,4.78154,9000000.0
2008-06-05 20:12:00,4.78155,4.78215,4.78091,4.78109,16000000.0
2008-06-05 20:13:00,4.78167,4.78202,4.78064,4.78064,11000000.0
2008-06-05 20:14:00,4.78147,4.78152,4.78006,4.78046,19000000.0
2008-06-05 20:15:00,4.78014,4.7809,4.77968,4.77968,13000000.0
2008-06-05 20:16:00,4.78083,4.78189,4.78014,4.78174,15000000.0
2008-06-05 20:17:00,4.78269,4.78306,4.78155,4.78267,8000000.0
2008-06-05 20:18:00,4.78212,4.78301,4.78153,4.78196,14000000.0
2008-06-05 20:19:00,4.78048,4.78171,4.77997,4.77997,14000000.0
2008-06-05 20:20:00,4.77959,4.78094,4.77856,4.77856,12000000.0
2008-06-05 20:21:00,4.77914,4.77981,4.77852,4.77929,9000000.0
2008-06-05 20:22:00,4.77952,4.77995,4.77831,4.77845,17000000.0
2008-06-05 20:23:00,4.7776,4.77949,4.77737,4.77946,11000000.0
2008-06-05 20:24:00,4.77951,4.78019,4.77859,4.77953,16000000.0
2008-06-05 20:25:00,4.77937,4.77937,4.7785,4.77895,11000000.0
2008-06-05 20:26:00,4.77837,4.77928,4.77795,4.77795,8000000.0
2008-06-05 20:27:00,4.77817,4.77922,4.77724,4.77817,13000000.0
2008-06-05 20:28:00,4.77734,4.77781,4.7764,4.77732,15000000.0
2008-06-05 20:29:00,4.77608,4.77738,4.77576,4.7765,16000000.0
2008-06-05 20:30:00,4.77726,4.77785,4.77659,4.77723,8000000.0
2008-06-05 20:31:00,4.77708,4.77791,4.77635,4.77689,18000000.0
2008-06-05 20:32:00,4.77643,4.7772,4.77537,4.7771,7000000.0
2008-06-05 20:33:00,4.77601,4.77691,4.77534,4.77676,13000000.0
2008-06-05 20:34:00,4.77655,4.77671,4.77518,4.77518,13000000.0
2008-06-05 20:35:00,4.77551,4.7767,4.77509,4.77658,9000000.0
2008-06-05 20:36:00,4.77677,4.77762,4.77625,4.77658,17000000.0
2008-06-05 20:37:00,4.77713,4.77734,4.77551,4.77557,14000000.0
2008-06-05 20:38:00,4.77593,4.77717,4.77584,4.77717,16000000.0
2008-06-05 20:39:00,4.77713,4.77797,4.77583,4.77747,14000000.0
2008-06-05 20:40:00,4.77755,4.77816,4.77656,4.77753,17000000.0
2008-06-05 20:41:00,4.77806,4.77806,4.77606,4.77698,16000000.0
2008-06-05 20:42:00,4.77773,4.77786,4.77585,4.77585,22000000.0
2008-06-05 20:43:00,4.77674,4.77782,4.77633,4.77633,18000000.0
2008-06-05 20:44:00,4.77754,4.77839,4.77655,4.77757,16000000.0
2008-06-05 20:45:00,4.7772,4.77818,4.77702,4.77786,8000000.0
2008-06-05 20:46:00,4.77733,4.77839,4.77729,4.77745,19000000.0
2008-06-05 20:47:00,4.77728,4.77783,4.77586,4.77586,12000000.0
2008-06-05 20:48:00,4.77637,4.7766,4.77547,4.77631,9000000.0
2008-06-05 20:49:00,4.7758,4.77688,4.77516,4.77516,19000000.0
2008-06-05 20:50:00,4.77638,4.77705,4.77538,4.77629,15000000.0
2008-06-05 20:51:00,4.77583,4.77646,4.77537,4.77581,9000000.0
2008-06-05 20:52:00,4.77516,4.77583,4.77499,4.77576,11000000.0
2008-06-05 20:53:00,4.7756,4.77683,4.77507,4.77683,15000000.0
2008-06-05 20:54:00,4.77595,4.77708,4.77576,4.77622,12000000.0
2008-06-05 20:55:00,4.77642,4.77721,4.77563,4.77706,18000000.0
2008-06-05 20:56:00,4.77768,4.77768,4.77645,4.7769,12000000.0
2008-06-05 20:57:00,4.77722,4.77746,4.77597,4.77723,13000000.0
2008-06-05 20:58:00,4.77754,4.7779,4.77644,4.77644,11000000.0
2008-06-05 20:59:00,4.77774,4.77833,4.77718,4.77718,11000000.0
2008-06-05 21:00:00,4.77808,4.77874,4.77713,4.77713,17000000.0
2008-06-05 21:01:00,4.77808,4.77877,4.77769,4.77825,10000000.0
2008-06-05 21:02:00,4.77904,4.77975,4.77866,4.77899,8000000.0
2008-06-05 21:03:00,4.77923,4.78019,4.77864,4.77955,19000000.0
2008-06-05 21:04:00,4.77963,4.77998,4.77792,4.77903,18000000.0
2008-06-05 21:05:00,4.77793,4.77922,4.77748,4.77891,14000000.0
2008-06-05 21:06:00,4.77857,4.77915,4.77802,4.77843,12000000.0
2008-06-05 21:07:00,4.77779,4.77954,4.77776,4.77954,10000000.0
2008-06-05 21:08:00,4.77864,4.77947,4.77833,4.77875,14000000.0
2008-06-05 21:09:00,4.78014,4.781,4.77912,4.77928,16000000.0
2008-06-05 21:10:00,4.78016,4.78045,4.77906,4.78016,15000000.0
2008-06-05 21:11:00,4.77919,4.78065,4.77919,4.77935,13000000.0
2008-06-05 21:12:00,4.7792,4.78018,4.7788,4.77965,10000000.0
2008-06-05 21:13:00,4.78031,4.78033,4.77888,4.77888,14000000.0
2008-06-05 21:14:00,4.77898,4.77998,4.77873,4.77968,10000000.0
2008-06-05 21:15:00,4.77936,4.77998,4.77871,4.77871,15000000.0
2008-06-05 21:16:00,4.78001,4.78037,4.7794,4.77994,11000000.0
2008-06-05 21:17:00,4.78082,4.78082,4.77864,4.77921,13000000.0
2008-06-05 21:18:00,4.77856,4.77975,4.77818,4.7795,17000000.0
2008-06-05 21:19:00,4.77893,4.77959,4.77771,4.77819,12000000.0
2008-06-05 21:20:00,4.77912,4.7793,4.77749,4.77863,14000000.0
2008-06-05 21:21:00,4.77753,4.77885,4.77693,4.77693,11000000.0
2008-06-05 21:22:00,4.77787,4.7782,4.77676,4.77676,9000000.0
2008-06-05 21:23:00,4.77749,4.77879,4.77749,4.77805,7000000.0
2008-06-05 21:24:00,4.77846,4.77869,4.7779,4.77824,11000000.0
2008-06-05 21:25:00,4.77736,4.77884,4.77736,4.77878,7000000.0
2008-06-05 21:26:00,4.77766,4.77839,4.77731,4.7776,13000000.0
2008-06-05 21:27:00,4.7776,4.77954,4.77723,4.77912,11000000.0
2008-06-05 21:28:00,4.77894,4.77926,4.77778,4.77797,15000000.0
2008-06-05 21:29:00,4.77876,4.77876,4.77748,4.77748,12000000.0
2008-06-05 21:30:00,4.77763,4.77967,4.77763,4.77813,10000000.0
2008-06-05 21:31:00,4.77787,4.77892,4.77787,4.77844,10000000.0
2008-06-05 21:32:00,4.77921,4.77924,4.77815,4.77815,12000000.0
2008-06-05 21:33:00,4.77785,4.77916,4.77785,4.77906,19000000.0
2008-06-05 21:34:00,4.77913,4.77958,4.77843,4.77867,8000000.0
2008-06-05 21:35:00,4.77972,4.77973,4.77855,4.77896,20000000.0
2008-06-05 21:36:00,4.77803,4.77992,4.77803,4.77927,19000000.0
2008-06-05 21:37:00,4.78014,4.78014,4.77885,4.77933,19000000.0
2008-06-05 21:38:00,4.77995,4.77995,4.7782,4.77915,13000000.0
2008-06-05 21:39:00,4.77793,4.77912,4.77758,4.77758,17000000.0
2008-06-05 21:40:00,4.77807,4.77863,4.77754,4.77779,7000000.0
2008-06-05 21:41:00,4.77771,4.778,4.77611,4.77679,11000000.0
2008-06-05 21:42:00,4.77692,4.7778,4.77609,4.7766,18000000.0
2008-06-05 21:43:00,4.77671,4.77745,4.77617,4.77708,13000000.0
2008-06-05 21:44:00,4.77754,4.77792,4.7762,4.7773,16000000.0
2008-06-05 21:45:00,4.77825,4.77891,4.77787,4.77891,11000000.0
2008-06-05 21:46:00,4.77773,4.77856,4.77635,4.7773,13000000.0
2008-06-05 21:47:00,4.77728,4.77759,4.77635,4.77759,13000000.0
2008-06-05 21:48:00,4.77735,4.77748,4.77584,4.77648,17000000.0
2008-06-05 21:49:00,4.77614,4.77685,4.77534,4.77534,8000000.0
2008-06-05 21:50:00,4.77659,4.77676,4.77588,4.77631,11000000.0
2008-06-05 21:51:00,4.77653,4.77721,4.77533,4.77721,13000000.0
2008-06-05 21:52:00,4.77767,4.77767,4.77598,4.77696,13000000.0
2008-06-05 21:53:00,4.77733,4.77733,4.77619,4.77619,14000000.0
2008-06-05 21:54:00,4.77578,4.77772,4.77578,4.77696,11000000.0
2008-06-05 21:55:00,4.77675,4.77751,4.77573,4.77681,17000000.0
2008-06-05 21:56:00,4.7765,4.77715,4.77587,4.77675,12000000.0
2008-06-05 21:57:00,4.77651,4.77673,4.77542,4.77635,16000000.0
2008-06-05 21:58:00,4.77576,4.77625,4.77507,4.77556,9000000.0
2008-06-05 21:59:00,4.77652,4.77652,4.77407,4.77496,18000000.0
2008-06-05 22:00:00,4.77494,4.77549,4.77421,4.77443,13000000.0
2008-06-05 22:01:00,4.77416,4.77506,4.77384,4.77384,11000000.0
2008-06-05 22:02:00,4.77529,4.77594,4.77418,4.77418,17000000.0
2008-06-05 22:03:00,4.77579,4.77635,4.77448,4.77635,23000000.0
2008-06-05 22:04:00,4.77643,4.77651,4.77476,4.77651,15000000.0
2008-06-05 22:05:00,4.77574,4.77734,4.77524,4.77675,14000000.0
2008-06-05 22:06:00,4.77783,4.77783,4.77569,4.77656,15000000.0
2008-06-05 22:07:00,4.77578,4.77677,4.77578,4.7759,9000000.0
2008-06-05 22:08:00,4.7769,4.77723,4.77614,4.77614,18000000.0
2008-06-05 22:09:00,4.77533,4.7772,4.77525,4.77658,11000000.0
2008-06-05 22:10:00,4.77671,4.77737,4.77648,4.77725,7000000.0
2008-06-05 22:11:00,4.77653,4.77705,4.77596,4.77626,8000000.0
2008-06-05 22:12:00,4.77746,4.77746,4.77613,4.77746,16000000.0
2008-06-05 22:13:00,4.77782,4.77782,4.77589,4.7767,24000000.0
2008-06-05 22:14:00,4.77746,4.77746,4.77536,4.7758,9000000.0
2008-06-05 22:15:00,4.77638,4.7767,4.77575,4.77602,10000000.0
2008-06-05 22:16:00,4.77563,4.77711,4.77546,4.77711,13000000.0
2008-06-05 22:17:00,4.77597,4.77705,4.77568,4.77635,20000000.0
2008-06-05 22:18:00,4.77681,4.77687,4.77572,4.7761,11000000.0
2008-06-05 22:19:00,4.77648,4.77701,4.77559,4.77621,15000000.0
2008-06-05 22:20:00,4.77619,4.77672,4.77513,4.77644,16000000.0
2008-06-05 22:21:00,4.77489,4.77637,4.77476,4.77527,12000000.0
2008-06-05 22:22:00,4.77528,4.77665,4.77528,4.77657,14000000.0
2008-06-05 22:23:00,4.77582,4.7766,4.77545,4.77559,11000000.0
2008-06-05 22:24:00,4.77612,4.77641,4.77536,4.77544,16000000.0
2008-06-05 22:25:00,4.77691,4.77691,4.77555,4.77555,14000000.0
2008-06-05 22:26:00,4.77632,4.7766,4.77549,4.77549,10000000.0
2008-06-05 22:27:00,4.77629,4.77731,4.77575,4.77731,14000000.0
2008-06-05 22:28:00,4.77702,4.77702,4.77569,4.77673,12000000.0
2008-06-05 22:29:00,4.77641,4.77782,4.77578,4.77749,13000000.0
2008-06-05 22:30:00,4.77684,4.77692,4.77583,4.77591,8000000.0
2008-06-05 22:31:00,4.77645,4.77676,4.77616,4.77674,11000000.0
2008-06-05 22:32:00,4.77627,4.77679,4.77586,4.77592,20000000.0
2008-06-05 22:33:00,4.77573,4.77738,4.77564,4.77708,11000000.0
2008-06-05 22:34:00,4.77618,4.77743,4.77593,4.77613,10000000.0
2008-06-05 22:35:00,4.77637,4.77728,4.77584,4.77662,13000000.0
2008-06-05 22:36:00,4.77563,4.77709,4.77563,4.77709,9000000.0
2008-06-05 22:37:00,4.77627,4.77741,4.77621,4.7767,13000000.0
2008-06-05 22:38:00,4.7772,4.77746,4.77604,4.77675,9000000.0
2008-06-05 22:39:00,4.77615,4.77702,4.77497,4.77698,12000000.0
2008-06-05 22:40:00,4.77715,4.77737,4.77593,4.77727,9000000.0
2008-06-05 22:41:00,4.77581,4.77694,4.77581,4.77694,14000000.0
2008-06-05 22:42:00,4.77582,4.77712,4.77582,4.77712,13000000.0
2008-06-05 22:43:00,4.77729,4.77729,4.77597,4.77598,12000000.0
2008-06-05 22:44:00,4.77619,4.77703,4.7758,4.7758,15000000.0
2008-06-05 22:45:00,4.77614,4.77693,4.77546,4.77567,13000000.0
2008-06-05 22:46:00,4.77683,4.77724,4.776,4.77708,14000000.0
2008-06-05 22:47:00,4.77575,4.77698,4.77564,4.77649,15000000.0
2008-06-05 22:48:00,4.77578,4.77691,4.77578,4.77593,13000000.0
2008-06-05 22:49:00,4.77602,4.77724,4.77575,4.77724,13000000.0
2008-06-05 22:50:00,4.77746,4.7775,4.77637,4.77669,15000000.0
2008-06-05 22:51:00,4.777,4.77757,4.77633,4.77724,14000000.0
2008-06-05 22:52:00,4.77707,4.7774,4.77668,4.77677,9000000.0
2008-06-05 22:53:00,4.77803,4.77803,4.77653,4.77655,15000000.0
2008-06-05 22:54:00,4.7772,4.77775,4.77652,4.77775,17000000.0
2008-06-05 22:55:00,4.77833,4.77833,4.77624,4.77624,16000000.0
2008-06-05 22:56:00,4.77781,4.77781,4.77628,4.7771,13000000.0
2008-06-05 22:57:00,4.77626,4.7781,4.77626,4.7774,8000000.0
2008-06-05 22:58:00,4.77641,4.77759,4.77618,4.77618,8000000.0
2008-06-05 22:59:00,4.777,4.77772,4.77626,4.77761,19000000.0
2008-06-05 23:00:00,4.77754,4.77773,4.77595,4.77607,10000000.0
2008-06-05 23:01:00,4.77667,4.77742,4.77652,4.77704,7000000.0
2008-06-05 23:02:00,4.7762,4.77723,4.77614,4.77684,15000000.0
2008-06-05 23:03:00,4.77676,4.77731,4.77583,4.77583,17000000.0
2008-06-05 23:04:00,4.77693,4.77741,4.77567,4.77652,19000000.0
2008-06-05 23:05:00,4.77667,4.77687,4.77513,4.7757,9000000.0
2008-06-05 23:06:00,4.77588,4.77674,4.77521,4.77537,12000000.0
2008-06-05 23:07:00,4.77658,4.7766,4.7751,4.77563,14000000.0
2008-06-05 23:08:00,4.7759,4.77658,4.7754,4.77658,16000000.0
2008-06-05 23:09:00,4.77647,4.77647,4.7754,4.7754,9000000.0
2008-06-05 23:10:00,4.77622,4.77653,4.77513,4.77542,12000000.0
2008-06-05 23:11:00,4.77469,4.77612,4.77469,4.7752,14000000.0
2008-06-05 23:12:00,4.775,4.77549,4.775,4.77549,7000000.0
2008-06-05 23:13:00,4.77478,4.77485,4.77465,4.77478,14000000.0
2008-06-05 23:14:00,4.77579,4.77666,4.7756,4.77603,19000000.0
2008-06-05 23:15:00,4.77554,4.77653,4.77554,4.77653,13000000.0
2008-06-05 23:16:00,4.77575,4.77691,4.77522,4.77522,15000000.0
2008-06-05 23:17:00,4.77615,4.77692,4.77587,4.77684,11000000.0
2008-06-05 23:18:00,4.77645,4.77666,4.77566,4.77632,12000000.0
2008-06-05 23:19:00,4.77644,4.77755,4.77613,4.77691,14000000.0
2008-06-05 23:20:00,4.7768,4.77749,4.77602,4.77742,19000000.0
2008-06-05 23:21:00,4.77751,4.77773,4.77643,4.77643,7000000.0
2008-06-05 23:22:00,4.77774,4.77775,4.77669,4.77717,15000000.0
2008-06-05 23:23:00,4.77701,4.77788,4.77688,4.77787,11000000.0
2008-06-05 23:24:00,4.77782,4.77782,4.777,4.77716,14000000.0
2008-06-05 23:25:00,4.77734,4.77814,4.77696,4.77734,11000000.0
2008-06-05 23:26:00,4.77699,4.77808,4.77699,4.7773,14000000.0
2008-06-05 23:27:00,4.77813,4.7782,4.77679,4.77719,11000000.0
2008-06-05 23:28:00,4.77818,4.77852,4.77684,4.77766,12000000.0
2008-06-05 23:29:00,4.77904,4.77904,4.77734,4.77768,16000000.0
2008-06-05 23:30:00,4.77899,4.77899,4.77782,4.77898,20000000.0
2008-06-05 23:31:00,4.77809,4.77908,4.77765,4.77808,11000000.0
2008-06-05 23:32:00,4.77799,4.77916,4.77778,4.77881,16000000.0
2008-06-05 23:33:00,4.77865,4.77909,4.77797,4.77797,12000000.0
2008-06-05 23:34:00,4.77929,4.77929,4.77836,4.77863,13000000.0
2008-06-05 23:35:00,4.77924,4.77961,4.7788,4.77893,9000000.0
2008-06-05 23:36:00,4.77963,4.77998,4.77876,4.77998,9000000.0
2008-06-05 23:37:00,4.77863,4.77972,4.77842,4.77865,14000000.0
2008-06-05 23:38:00,4.78005,4.78005,4.7786,4.77923,13000000.0
2008-06-05 23:39:00,4.77962,4.77962,4.77839,4.77878,17000000.0
2008-06-05 23:40:00,4.77851,4.77927,4.77764,4.77764,12000000.0
2008-06-05 23:41:00,4.77804,4.77941,4.77785,4.77888,17000000.0
2008-06-05 23:42:00,4.77873,4.77873,4.77819,4.77819,22000000.0
2008-06-05 23:43:00,4.77796,4.77917,4.77786,4.77878,15000000.0
2008-06-05 23:44:00,4.77914,4.77914,4.77813,4.77813,14000000.0
2008-06-05 23:45:00,4.77814,4.77981,4.77814,4.77949,20000000.0
2008-06-05 23:46:00,4.779,4.77978,4.7784,4.77917,14000000.0
2008-06-05 23:47:00,4.77875,4.77875,4.77813,4.77813,10000000.0
2008-06-05 23:48:00,4.77932,4.77964,4.77833,4.77881,18000000.0
2008-06-05 23:49:00,4.77814,4.77989,4.77814,4.77989,14000000.0
2008-06-05 23:50:00,4.77982,4.77986,4.77843,4.77971,13000000.0
2008-06-05 23:51:00,4.7781,4.77957,4.7781,4.77906,8000000.0
2008-06-05 23:52:00,4.77836,4.78001,4.77836,4.77891,16000000.0
2008-06-05 23:53:00,4.77965,4.78038,4.77885,4.78001,18000000.0
2008-06-05 23:54:00,4.77969,4.78028,4.77943,4.78001,12000000.0
2008-06-05 23:55:00,4.77902,4.77967,4.77902,4.77961,19000000.0
2008-06-05 23:56:00,4.77881,4.78018,4.77864,4.77992,14000000.0
2008-06-05 23:57:00,4.77892,4.78069,4.7786,4.78011,16000000.0
2008-06-05 23:58:00,4.77983,4.78029,4.77902,4.77963,13000000.0
2008-06-05 23:59:00,4.77981,4.7806,4.77925,4.77977,14000000.0
2008-06-06 00:00:00,4.77901,4.77989,4.7785,4.77891,17000000.0
2008-06-06 00:01:00,4.77917,4.77999,4.77894,4.77948,12000000.0
2008-06-06 00:02:00,4.77953,4.77993,4.77868,4.77979,15000000.0
2008-06-06 00:03:00,4.77853,4.77989,4.77853,4.77911,14000000.0
2008-06-06 00:04:00,4.77974,4.77974,4.77844,4.77904,12000000.0
2008-06-06 00:05:00,4.77819,4.7797,4.77805,4.7797,12000000.0
2008-06-06 00:06:00,4.77954,4.77954,4.77814,4.77826,12000000.0
2008-06-06 00:07:00,4.77883,4.77891,4.77799,4.77868,11000000.0
2008-06-06 00:08:00,4.77858,4.77903,4.77786,4.77868,15000000.0
2008-06-06 00:09:00,4.77861,4.77889,4.77783,4.77875,12000000.0
2008-06-06 00:10:00,4.7778,4.77873,4.77764,4.77806,19000000.0
2008-06-06 00:11:00,4.77883,4.77883,4.77779,4.77801,8000000.0
2008-06-06 00:12:00,4.77857,4.7791,4.77789,4.77886,9000000.0
2008-06-06 00:13:00,4.77905,4.77989,4.77814,4.77917,13000000.0
2008-06-06 00:14:00,4.77975,4.7798,4.77848,4.77848,14000000.0
2008-06-06 00:15:00,4.77966,4.77967,4.77939,4.77944,12000000.0
2008-06-06 00:16:00,4.77956,4.77963,4.77937,4.77953,12000000.0
2008-06-06 00:17:00,4.77916,4.77934,4.77877,4.77881,10000000.0
2008-06-06 00:18:00,4.77982,4.77982,4.77846,4.77933,19000000.0
2008-06-06 00:19:00,4.77929,4.78009,4.77906,4.78008,12000000.0
2008-06-06 00:20:00,4.77932,4.77947,4.77842,4.77904,11000000.0
2008-06-06 00:21:00,4.77917,4.77948,4.77822,4.77926,14000000.0
2008-06-06 00:22:00,4.77843,4.77925,4.77777,4.77887,13000000.0
2008-06-06 00:23:00,4.77938,4.77938,4.7778,4.77936,13000000.0
2008-06-06 00:24:00,4.77979,4.77979,4.77829,4.77904,9000000.0
2008-06-06 00:25:00,4.77938,4.77938,4.7781,4.7781,13000000.0
2008-06-06 00:26:00,4.7782,4.7793,4.7782,4.77872,14000000.0
2008-06-06 00:27:00,4.77982,4.77982,4.77912,4.77914,15000000.0
2008-06-06 00:28:00,4.77863,4.77899,4.77828,4.77853,7000000.0
2008-06-06 00:29:00,4.77797,4.77892,4.77785,4.77841,17000000.0
2008-06-06 00:30:00,4.77872,4.77891,4.77783,4.77883,9000000.0
2008-06-06 00:31:00,4.77817,4.77902,4.77759,4.77796,13000000.0
2008-06-06 00:32:00,4.77799,4.77883,4.77742,4.7784,8000000.0
2008-06-06 00:33:00,4.77867,4.77867,4.77694,4.77723,19000000.0
2008-06-06 00:34:00,4.77682,4.7781,4.77682,4.7776,15000000.0
2008-06-06 00:35:00,4.77667,4.77794,4.77649,4.77741,12000000.0
2008-06-06 00:36:00,4.77834,4.77877,4.77758,4.77876,15000000.0
2008-06-06 00:37:00,4.77742,4.77914,4.77742,4.77795,15000000.0
2008-06-06 00:38:00,4.77699,4.77846,4.77699,4.77818,18000000.0
2008-06-06 00:39:00,4.77843,4.77889,4.77739,4.77884,20000000.0
2008-06-06 00:40:00,4.77714,4.7786,4.77714,4.77764,10000000.0
2008-06-06 00:41:00,4.77685,4.77801,4.77685,4.77801,9000000.0
2008-06-06 00:42:00,4.77818,4.77876,4.77705,4.77836,16000000.0
2008-06-06 00:43:00,4.77792,4.77841,4.77748,4.7779,16000000.0
2008-06-06 00:44:00,4.77713,4.7785,4.77713,4.77731,10000000.0
2008-06-06 00:45:00,4.77843,4.77864,4.77765,4.77803,16000000.0
2008-06-06 00:46:00,4.77779,4.77812,4.77738,4.77738,12000000.0
2008-06-06 00:47:00,4.77789,4.77875,4.77761,4.77832,8000000.0
2008-06-06 00:48:00,4.77807,4.77877,4.7776,4.77877,16000000.0
2008-06-06 00:49:00,4.77731,4.7784,4.77731,4.77829,11000000.0
2008-06-06 00:50:00,4.77892,4.77892,4.77764,4.77782,9000000.0
2008-06-06 00:51:00,4.77852,4.77852,4.77712,4.77712,9000000.0
2008-06-06 00:52:00,4.77793,4.77869,4.77694,4.77824,18000000.0
2008-06-06 00:53:00,4.77719,4.77882,4.77717,4.7787,12000000.0
2008-06-06 00:54:00,4.77889,4.77889,4.77723,4.77723,12000000.0
2008-06-06 00:55:00,4.77757,4.77804,4.77734,4.77797,11000000.0
2008-06-06 00:56:00,4.77749,4.7785,4.77702,4.77756,14000000.0
2008-06-06 00:57:00,4.77803,4.7787,4.77738,4.77805,15000000.0
2008-06-06 00:58:00,4.77715,4.77846,4.77702,4.77811,9000000.0
2008-06-06 00:59:00,4.7783,4.77942,4.77762,4.7793,17000000.0
2008-06-06 01:00:00,4.77808,4.77938,4.77747,4.77805,12000000.0
2008-06-06 01:01:00,4.7777,4.77813,4.77663,4.77813,15000000.0
2008-06-06 01:02:00,4.77789,4.77854,4.77718,4.77781,10000000.0
2008-06-06 01:03:00,4.77772,4.77798,4.7767,4.77776,13000000.0
2008-06-06 01:04:00,4.77771,4.77771,4.77702,4.77703,13000000.0
2008-06-06 01:05:00,4.77778,4.7783,4.77721,4.77751,13000000.0
2008-06-06 01:06:00,4.77771,4.77795,4.77674,4.77765,12000000.0
2008-06-06 01:07:00,4.77727,4.77748,4.77652,4.77748,13000000.0
2008-06-06 01:08:00,4.77684,4.7783,4.77684,4.7783,15000000.0
2008-06-06 01:09:00,4.77653,4.77856,4.77653,4.77793,17000000.0
2008-06-06 01:10:00,4.77693,4.77819,4.77693,4.77796,10000000.0
2008-06-06 01:11:00,4.77794,4.7784,4.77744,4.77744,11000000.0
2008-06-06 01:12:00,4.77728,4.77807,4.77728,4.77758,10000000.0
2008-06-06 01:13:00,4.77777,4.77824,4.77725,4.77797,11000000.0
2008-06-06 01:14:00,4.77785,4.77785,4.77661,4.77737,13000000.0
2008-06-06 01:15:00,4.77679,4.77722,4.77588,4.77588,9000000.0
2008-06-06 01:16:00,4.77663,4.7772,4.77602,4.7772,12000000.0
2008-06-06 01:17:00,4.77709,4.77759,4.77629,4.7775,11000000.0
2008-06-06 01:18:00,4.77679,4.77679,4.77608,4.77608,12000000.0
2008-06-06 01:19:00,4.77701,4.77747,4.77648,4.77704,19000000.0
2008-06-06 01:20:00,4.77731,4.77756,4.77646,4.77671,11000000.0
2008-06-06 01:21:00,4.77724,4.77755,4.77631,4.77682,12000000.0
2008-06-06 01:22:00,4.77749,4.77763,4.77611,4.77611,9000000.0
2008-06-06 01:23:00,4.77711,4.77725,4.77649,4.77694,13000000.0
2008-06-06 01:24:00,4.77725,4.77791,4.77635,4.77782,14000000.0
2008-06-06 01:25:00,4.77592,4.77767,4.77592,4.77767,11000000.0
2008-06-06 01:26:00,4.77767,4.77767,4.77622,4.77622,10000000.0
2008-06-06 01:27:00,4.77689,4.77755,4.77669,4.77704,17000000.0
2008-06-06 01:28:00,4.77705,4.77758,4.7765,4.77659,13000000.0
2008-06-06 01:29:00,4.77675,4.77695,4.77675,4.77695,19000000.0
2008-06-06 01:30:00,4.77702,4.7776,4.77632,4.77662,15000000.0
2008-06-06 01:31:00,4.77781,4.77781,4.77597,4.77668,15000000.0
2008-06-06 01:32:00,4.77706,4.77717,4.77633,4.77717,12000000.0
2008-06-06 01:33:00,4.77643,4.777,4.77633,4.77644,8000000.0
2008-06-06 01:34:00,4.77594,4.7768,4.77594,4.7768,18000000.0
2008-06-06 01:35:00,4.77635,4.77746,4.77614,4.77682,12000000.0
2008-06-06 01:36:00,4.77734,4.77735,4.77568,4.7763,16000000.0
2008-06-06 01:37:00,4.77726,4.77729,4.77571,4.77621,15000000.0
2008-06-06 01:38:00,4.7769,4.77726,4.77557,4.77686,18000000.0
2008-06-06 01:39:00,4.77623,4.77662,4.77571,4.77645,10000000.0
2008-06-06 01:40:00,4.77599,4.77632,4.77543,4.77606,11000000.0
2008-06-06 01:41:00,4.77522,4.77658,4.77522,4.77658,16000000.0
2008-06-06 01:42:00,4.77653,4.77653,4.77538,4.77584,14000000.0
2008-06-06 01:43:00,4.77667,4.77667,4.77532,4.77594,16000000.0
2008-06-06 01:44:00,4.77658,4.77658,4.77546,4.77563,15000000.0
2008-06-06 01:45:00,4.77591,4.77591,4.77522,4.77522,16000000.0
2008-06-06 01:46:00,4.77686,4.77699,4.77542,4.77618,9000000.0
2008-06-06 01:47:00,4.7763,4.77724,4.77517,4.77517,17000000.0
2008-06-06 01:48:00,4.77624,4.77693,4.77497,4.776,16000000.0
2008-06-06 01:49:00,4.77507,4.77532,4.77392,4.77395,10000000.0
2008-06-06 01:50:00,4.77427,4.77546,4.77382,4.77473,11000000.0
2008-06-06 01:51:00,4.77624,4.77624,4.7746,4.77474,12000000.0
2008-06-06 01:52:00,4.77597,4.77747,4.7755,4.7774,12000000.0
2008-06-06 01:53:00,4.77664,4.77696,4.77607,4.77607,18000000.0
2008-06-06 01:54:00,4.77681,4.77761,4.77645,4.77749,14000000.0
2008-06-06 01:55:00,4.7766,4.77679,4.77535,4.77652,18000000.0
2008-06-06 01:56:00,4.77631,4.77668,4.77542,4.77625,8000000.0
2008-06-06 01:57:00,4.7752,4.77641,4.7752,4.77629,13000000.0
2008-06-06 01:58:00,4.77621,4.77621,4.77449,4.77537,11000000.0
2008-06-06 01:59:00,4.77498,4.77578,4.77463,4.77535,11000000.0
2008-06-06 02:00:00,4.77554,4.77703,4.77492,4.7762,16000000.0
2008-06-06 02:01:00,4.77679,4.77679,4.77516,4.77585,21000000.0
2008-06-06 02:02:00,4.77671,4.77678,4.77564,4.77564,10000000.0
2008-06-06 02:03:00,4.77595,4.77662,4.7756,4.77569,8000000.0
2008-06-06 02:04:00,4.77688,4.77688,4.77496,4.77526,14000000.0
2008-06-06 02:05:00,4.77455,4.77625,4.77455,4.77609,14000000.0
2008-06-06 02:06:00,4.77558,4.77644,4.77517,4.77581,15000000.0
2008-06-06 02:07:00,4.77484,4.77561,4.77467,4.77548,10000000.0
2008-06-06 02:08:00,4.77556,4.77681,4.7753,4.77603,16000000.0
2008-06-06 02:09:00,4.77603,4.77681,4.7754,4.77615,18000000.0
2008-06-06 02:10:00,4.77588,4.77607,4.77524,4.77531,16000000.0
2008-06-06 02:11:00,4.77647,4.77647,4.77488,4.77529,14000000.0
2008-06-06 02:12:00,4.77511,4.77591,4.77511,4.77565,10000000.0
2008-06-06 02:13:00,4.77582,4.77664,4.77533,4.7759,15000000.0
2008-06-06 02:14:00,4.77644,4.77644,4.77503,4.77539,19000000.0
2008-06-06 02:15:00,4.77678,4.77678,4.77487,4.7749,12000000.0
2008-06-06 02:16:00,4.77538,4.77622,4.77485,4.77593,18000000.0
2008-06-06 02:17:00,4.77475,4.77656,4.77475,4.77519,14000000.0
2008-06-06 02:18:00,4.7763,4.7763,4.7753,4.77615,12000000.0
2008-06-06 02:19:00,4.77556,4.77639,4.77499,4.77608,14000000.0
2008-06-06 02:20:00,4.77595,4.77623,4.77476,4.7756,13000000.0
2008-06-06 02:21:00,4.77582,4.77585,4.77462,4.77462,15000000.0
2008-06-06 02:22:00,4.77475,4.77546,4.77396,4.77454,13000000.0
2008-06-06 02:23:00,4.77485,4.7757,4.77436,4.7757,16000000.0
2008-06-06 02:24:00,4.77542,4.77649,4.77453,4.77634,17000000.0
2008-06-06 02:25:00,4.776,4.7765,4.77559,4.77561,10000000.0
2008-06-06 02:26:00,4.77601,4.77601,4.77529,4.77541,13000000.0
2008-06-06 02:27:00,4.77596,4.77664,4.77578,4.77608,7000000.0
2008-06-06 02:28:00,4.77655,4.77657,4.7754,4.7754,9000000.0
2008-06-06 02:29:00,4.77578,4.77585,4.77565,4.77578,20000000.0
2008-06-06 02:30:00,4.77679,4.77679,4.77549,4.77559,11000000.0
2008-06-06 02:31:00,4.77564,4.77592,4.77561,4.77592,9000000.0
2008-06-06 02:32:00,4.77741,4.77745,4.7757,4.77633,13000000.0
2008-06-06 02:33:00,4.77767,4.77809,4.77679,4.77745,14000000.0
2008-06-06 02:34:00,4.77737,4.77787,4.77666,4.77733,17000000.0
2008-06-06 02:35:00,4.77775,4.77775,4.77605,4.77605,15000000.0
2008-06-06 02:36:00,4.77647,4.77745,4.77571,4.77571,14000000.0
2008-06-06 02:37:00,4.77669,4.77694,4.7761,4.77652,13000000.0
2008-06-06 02:38:00,4.77664,4.77708,4.77598,4.77657,14000000.0
2008-06-06 02:39:00,4.77677,4.77795,4.7763,4.77703,15000000.0
2008-06-06 02:40:00,4.7777,4.7777,4.77657,4.77727,12000000.0
2008-06-06 02:41:00,4.77726,4.77796,4.77681,4.77768,13000000.0
2008-06-06 02:42:00,4.77647,4.77783,4.77647,4.77783,16000000.0
2008-06-06 02:43:00,4.7764,4.77797,4.7764,4.7779,18000000.0
2008-06-06 02:44:00,4.7775,4.77796,4.77716,4.77718,10000000.0
2008-06-06 02:45:00,4.77771,4.77798,4.77669,4.77744,14000000.0
2008-06-06 02:46:00,4.7778,4.7778,4.77632,4.77651,18000000.0
2008-06-06 02:47:00,4.77664,4.77724,4.77607,4.77724,17000000.0
2008-06-06 02:48:00,4.77663,4.777,4.77614,4.77645,7000000.0
2008-06-06 02:49:00,4.77713,4.77716,4.77598,4.77662,13000000.0
2008-06-06 02:50:00,4.7764,4.77744,4.77585,4.77677,14000000.0
2008-06-06 02:51:00,4.77714,4.77747,4.77617,4.77617,15000000.0
2008-06-06 02:52:00,4.77663,4.77858,4.77663,4.77858,15000000.0
2008-06-06 02:53:00,4.77797,4.77908,4.77797,4.77904,9000000.0
2008-06-06 02:54:00,4.77946,4.77956,4.77834,4.77948,13000000.0
2008-06-06 02:55:00,4.77932,4.78051,4.77885,4.77971,11000000.0
2008-06-06 02:56:00,4.78033,4.78041,4.77881,4.78041,18000000.0
2008-06-06 02:57:00,4.77952,4.77952,4.77731,4.77773,13000000.0
2008-06-06 02:58:00,4.77744,4.77886,4.77744,4.7785,9000000.0
2008-06-06 02:59:00,4.77821,4.77894,4.77821,4.77869,14000000.0
2008-06-06 03:00:00,4.77745,4.77937,4.77745,4.77797,11000000.0
2008-06-06 03:01:00,4.77946,4.77946,4.77834,4.77897,11000000.0
2008-06-06 03:02:00,4.77893,4.77893,4.77752,4.77752,11000000.0
2008-06-06 03:03:00,4.7785,4.77924,4.77744,4.77864,23000000.0
2008-06-06 03:04:00,4.77828,4.7794,4.77727,4.77727,11000000.0
2008-06-06 03:05:00,4.77853,4.77874,4.77732,4.77746,17000000.0
2008-06-06 03:06:00,4.77755,4.77914,4.77751,4.77842,9000000.0
2008-06-06 03:07:00,4.77872,4.77968,4.77832,4.77876,15000000.0
2008-06-06 03:08:00,4.77835,4.77964,4.77782,4.77892,12000000.0
2008-06-06 03:09:00,4.77895,4.77926,4.77792,4.77899,15000000.0
2008-06-06 03:10:00,4.77903,4.77903,4.77799,4.77826,19000000.0
2008-06-06 03:11:00,4.77769,4.77865,4.7776,4.77865,15000000.0
2008-06-06 03:12:00,4.77829,4.77848,4.77739,4.77789,18000000.0
2008-06-06 03:13:00,4.77807,4.77874,4.77756,4.77756,18000000.0
2008-06-06 03:14:00,4.77907,4.77923,4.77807,4.77915,10000000.0
2008-06-06 03:15:00,4.77791,4.77855,4.77771,4.77778,7000000.0
2008-06-06 03:16:00,4.77759,4.77841,4.7775,4.77768,8000000.0
2008-06-06 03:17:00,4.77869,4.77869,4.77753,4.7776,10000000.0
2008-06-06 03:18:00,4.77756,4.77865,4.77756,4.77822,15000000.0
2008-06-06 03:19:00,4.7792,4.77956,4.77801,4.77801,10000000.0
2008-06-06 03:20:00,4.77952,4.77985,4.7779,4.77935,16000000.0
2008-06-06 03:21:00,4.77825,4.77914,4.77825,4.77906,11000000.0
2008-06-06 03:22:00,4.77862,4.77926,4.77813,4.779,10000000.0
2008-06-06 03:23:00,4.77893,4.77947,4.7779,4.77926,12000000.0
2008-06-06 03:24:00,4.77845,4.77963,4.77844,4.77844,13000000.0
2008-06-06 03:25:00,4.77843,4.78025,4.77843,4.78025,11000000.0
2008-06-06 03:26:00,4.77876,4.78082,4.77876,4.78082,13000000.0
2008-06-06 03:27:00,4.77941,4.78015,4.77881,4.78006,14000000.0
2008-06-06 03:28:00,4.77906,4.78082,4.77906,4.78037,18000000.0
2008-06-06 03:29:00,4.78029,4.78041,4.77883,4.77953,15000000.0
2008-06-06 03:30:00,4.77933,4.78006,4.779,4.77926,10000000.0
2008-06-06 03:31:00,4.77868,4.78059,4.77868,4.78044,13000000.0
2008-06-06 03:32:00,4.78039,4.78108,4.77948,4.78108,16000000.0
2008-06-06 03:33:00,4.7794,4.78062,4.77918,4.77918,13000000.0
2008-06-06 03:34:00,4.7797,4.78036,4.77903,4.77987,16000000.0
2008-06-06 03:35:00,4.77989,4.78052,4.77941,4.78052,10000000.0
2008-06-06 03:36:00,4.78009,4.78082,4.77911,4.78082,11000000.0
2008-06-06 03:37:00,4.78036,4.78164,4.77992,4.78108,13000000.0
2008-06-06 03:38:00,4.78043,4.78189,4.78004,4.78004,13000000.0
2008-06-06 03:39:00,4.78091,4.78121,4.77962,4.77982,13000000.0
2008-06-06 03:40:00,4.78034,4.78092,4.77928,4.78075,12000000.0
2008-06-06 03:41:00,4.77967,4.78023,4.77947,4.77969,16000000.0
2008-06-06 03:42:00,4.77911,4.78026,4.77911,4.77979,21000000.0
2008-06-06 03:43:00,4.78036,4.78036,4.77889,4.77905,18000000.0
2008-06-06 03:44:00,4.77944,4.78042,4.77938,4.78027,15000000.0
2008-06-06 03:45:00,4.78037,4.78037,4.77892,4.77981,9000000.0
2008-06-06 03:46:00,4.77876,4.78013,4.77876,4.7799,8000000.0
2008-06-06 03:47:00,4.7798,4.78053,4.77927,4.78021,11000000.0
2008-06-06 03:48:00,4.77969,4.78024,4.77918,4.78001,9000000.0
2008-06-06 03:49:00,4.78001,4.7804,4.77917,4.77984,16000000.0
2008-06-06 03:50:00,4.78027,4.78027,4.77883,4.78009,19000000.0
2008-06-06 03:51:00,4.77807,4.77939,4.77807,4.77939,9000000.0
2008-06-06 03:52:00,4.77887,4.77934,4.77788,4.77831,19000000.0
2008-06-06 03:53:00,4.77788,4.77849,4.77752,4.77752,10000000.0
2008-06-06 03:54:00,4.77883,4.779,4.7777,4.77802,17000000.0
2008-06-06 03:55:00,4.77868,4.77868,4.7769,4.7769,16000000.0
2008-06-06 03:56:00,4.77784,4.77826,4.77672,4.77679,7000000.0
2008-06-06 03:57:00,4.77675,4.77775,4.77635,4.77727,11000000.0
2008-06-06 03:58:00,4.77821,4.77851,4.77696,4.77813,12000000.0
2008-06-06 03:59:00,4.77752,4.77851,4.77689,4.77689,17000000.0
2008-06-06 04:00:00,4.77732,4.77822,4.77714,4.77784,12000000.0
2008-06-06 04:01:00,4.77793,4.77805,4.77661,4.77717,16000000.0
2008-06-06 04:02:00,4.7772,4.7781,4.77679,4.77696,14000000.0
2008-06-06 04:03:00,4.77823,4.77854,4.77667,4.77716,12000000.0
2008-06-06 04:04:00,4.77772,4.77786,4.77687,4.7774,16000000.0
2008-06-06 04:05:00,4.77712,4.77793,4.77607,4.77793,13000000.0
2008-06-06 04:06:00,4.77786,4.77786,4.77686,4.77732,16000000.0
2008-06-06 04:07:00,4.77783,4.77783,4.77662,4.7773,13000000.0
2008-06-06 04:08:00,4.7765,4.77759,4.7765,4.77721,14000000.0
2008-06-06 04:09:00,4.77781,4.77795,4.77704,4.77745,10000000.0
2008-06-06 04:10:00,4.77732,4.77846,4.77711,4.77762,12000000.0
2008-06-06 04:11:00,4.77728,4.77824,4.77693,4.77693,14000000.0
2008-06-06 04:12:00,4.77725,4.77791,4.77671,4.7769,19000000.0
2008-06-06 04:13:00,4.77846,4.77866,4.77688,4.77741,20000000.0
2008-06-06 04:14:00,4.77797,4.77797,4.77691,4.77696,12000000.0
2008-06-06 04:15:00,4.77829,4.77839,4.77709,4.77752,8000000.0
2008-06-06 04:16:00,4.77842,4.77851,4.77688,4.77741,13000000.0
2008-06-06 04:17:00,4.77795,4.77875,4.77628,4.77664,15000000.0
2008-06-06 04:18:00,4.77733,4.7776,4.77634,4.77634,9000000.0
2008-06-06 04:19:00,4.77716,4.77758,4.77626,4.77626,12000000.0
2008-06-06 04:20:00,4.77669,4.77771,4.77643,4.7768,9000000.0
2008-06-06 04:21:00,4.77614,4.77734,4.77614,4.77619,17000000.0
2008-06-06 04:22:00,4.77616,4.77758,4.77616,4.77733,14000000.0
2008-06-06 04:23:00,4.77661,4.77783,4.77661,4.777,10000000.0
2008-06-06 04:24:00,4.77634,4.77802,4.77633,4.77736,12000000.0
2008-06-06 04:25:00,4.77729,4.77754,4.77618,4.77647,10000000.0
2008-06-06 04:26:00,4.77588,4.77712,4.77574,4.77574,7000000.0
2008-06-06 04:27:00,4.7759,4.77671,4.77512,4.77538,15000000.0
2008-06-06 04:28:00,4.77607,4.77642,4.77563,4.77574,7000000.0
2008-06-06 04:29:00,4.77517,4.77655,4.77491,4.77584,14000000.0
2008-06-06 04:30:00,4.7759,4.7774,4.77581,4.77672,11000000.0
2008-06-06 04:31:00,4.7772,4.77837,4.77667,4.77805,15000000.0
2008-06-06 04:32:00,4.77864,4.77936,4.77785,4.77827,17000000.0
2008-06-06 04:33:00,4.77902,4.77953,4.77851,4.77851,14000000.0
2008-06-06 04:34:00,4.77894,4.77937,4.77829,4.77937,9000000.0
2008-06-06 04:35:00,4.77977,4.77977,4.778,4.77843,12000000.0
2008-06-06 04:36:00,4.77929,4.77929,4.77791,4.77818,12000000.0
2008-06-06 04:37:00,4.77803,4.77857,4.77747,4.77788,12000000.0
2008-06-06 04:38:00,4.77786,4.77842,4.77708,4.77794,11000000.0
2008-06-06 04:39:00,4.77668,4.77846,4.77668,4.77745,17000000.0
2008-06-06 04:40:00,4.77887,4.77887,4.77765,4.77798,9000000.0
2008-06-06 04:41:00,4.77793,4.77876,4.77744,4.77813,10000000.0
2008-06-06 04:42:00,4.7777,4.7777,4.77735,4.77735,8000000.0
2008-06-06 04:43:00,4.77783,4.77795,4.7771,4.7771,18000000.0
2008-06-06 04:44:00,4.77717,4.77794,4.77717,4.77791,9000000.0
2008-06-06 04:45:00,4.77802,4.77808,4.77788,4.77795,9000000.0
2008-06-06 04:46:00,4.777,4.77798,4.77647,4.77796,16000000.0
2008-06-06 04:47:00,4.77887,4.77887,4.77784,4.7781,12000000.0
2008-06-06 04:48:00,4.77772,4.77957,4.77772,4.77923,10000000.0
2008-06-06 04:49:00,4.77778,4.77918,4.77778,4.77853,16000000.0
2008-06-06 04:50:00,4.77844,4.77931,4.77785,4.77803,16000000.0
2008-06-06 04:51:00,4.77845,4.77952,4.77771,4.77771,20000000.0
2008-06-06 04:52:00,4.77918,4.77918,4.77768,4.77831,13000000.0
2008-06-06 04:53:00,4.77895,4.77908,4.77762,4.77888,11000000.0
2008-06-06 04:54:00,4.77834,4.77868,4.77749,4.77749,11000000.0
2008-06-06 04:55:00,4.77847,4.77908,4.77755,4.77821,12000000.0
2008-06-06 04:56:00,4.7784,4.77942,4.7778,4.7778,16000000.0
2008-06-06 04:57:00,4.77925,4.77925,4.77824,4.77873,7000000.0
2008-06-06 04:58:00,4.77907,4.77923,4.77787,4.77787,13000000.0
2008-06-06 04:59:00,4.77839,4.77926,4.77819,4.7789,17000000.0
2008-06-06 05:00:00,4.77868,4.77958,4.7784,4.77901,10000000.0
2008-06-06 05:01:00,4.7789,4.77902,4.77848,4.77871,13000000.0
2008-06-06 05:02:00,4.77855,4.77864,4.77816,4.77816,18000000.0
2008-06-06 05:03:00,4.77951,4.77951,4.77829,4.77935,9000000.0
2008-06-06 05:04:00,4.77912,4.77949,4.77861,4.77905,12000000.0
2008-06-06 05:05:00,4.7786,4.77963,4.77845,4.77958,10000000.0
2008-06-06 05:06:00,4.77857,4.77933,4.77822,4.77833,20000000.0
2008-06-06 05:07:00,4.77885,4.77885,4.77865,4.77885,10000000.0
2008-06-06 05:08:00,4.77956,4.77956,4.77824,4.77899,17000000.0
2008-06-06 05:09:00,4.77892,4.77993,4.77848,4.77993,15000000.0
2008-06-06 05:10:00,4.77961,4.78004,4.77894,4.77946,10000000.0
2008-06-06 05:11:00,4.77939,4.77984,4.77863,4.77863,16000000.0
2008-06-06 05:12:00,4.77847,4.77941,4.77799,4.77812,7000000.0
2008-06-06 05:13:00,4.77899,4.77923,4.77823,4.77883,12000000.0
2008-06-06 05:14:00,4.77894,4.77969,4.77844,4.77938,14000000.0
2008-06-06 05:15:00,4.77926,4.78004,4.77893,4.78004,16000000.0
2008-06-06 05:16:00,4.77919,4.77999,4.77861,4.77962,15000000.0
2008-06-06 05:17:00,4.77944,4.78049,4.77915,4.78044,10000000.0
2008-06-06 05:18:00,4.78023,4.78063,4.77925,4.7804,13000000.0
2008-06-06 05:19:00,4.78056,4.78139,4.77988,4.78139,13000000.0
2008-06-06 05:20:00,4.78051,4.7812,4.7796,4.7808,20000000.0
2008-06-06 05:21:00,4.77965,4.78061,4.77937,4.78014,9000000.0
2008-06-06 05:22:00,4.77987,4.7803,4.77912,4.78008,17000000.0
2008-06-06 05:23:00,4.78003,4.78038,4.77831,4.78038,14000000.0
2008-06-06 05:24:00,4.77837,4.77972,4.77809,4.77841,19000000.0
2008-06-06 05:25:00,4.77886,4.77988,4.77828,4.77887,13000000.0
2008-06-06 05:26:00,4.77917,4.78052,4.77872,4.77898,13000000.0
2008-06-06 05:27:00,4.77916,4.77937,4.7789,4.77905,13000000.0
2008-06-06 05:28:00,4.77836,4.77964,4.77819,4.77929,10000000.0
2008-06-06 05:29:00,4.77963,4.77966,4.77941,4.77941,17000000.0
2008-06-06 05:30:00,4.78039,4.78039,4.7787,4.77938,21000000.0
2008-06-06 05:31:00,4.77962,4.78044,4.77921,4.77955,13000000.0
2008-06-06 05:32:00,4.77883,4.78049,4.77883,4.78012,16000000.0
2008-06-06 05:33:00,4.78077,4.78077,4.7792,4.78005,13000000.0
2008-06-06 05:34:00,4.77989,4.78101,4.77979,4.78036,13000000.0
2008-06-06 05:35:00,4.78088,4.78092,4.77943,4.78008,14000000.0
2008-06-06 05:36:00,4.77989,4.78022,4.7792,4.78018,18000000.0
2008-06-06 05:37:00,4.78053,4.78111,4.77892,4.77892,12000000.0
2008-06-06 05:38:00,4.78025,4.78109,4.77992,4.78075,13000000.0
2008-06-06 05:39:00,4.78127,4.78199,4.78096,4.78096,21000000.0
2008-06-06 05:40:00,4.78096,4.78225,4.78074,4.78147,14000000.0
2008-06-06 05:41:00,4.78135,4.78202,4.78092,4.78199,13000000.0
2008-06-06 05:42:00,4.78152,4.78223,4.78142,4.7822,8000000.0
2008-06-06 05:43:00,4.78226,4.78233,4.78075,4.78233,13000000.0
2008-06-06 05:44:00,4.78184,4.78184,4.78066,4.78116,13000000.0
2008-06-06 05:45:00,4.78083,4.78158,4.77983,4.78005,24000000.0
2008-06-06 05:46:00,4.78101,4.78171,4.78011,4.78171,14000000.0
2008-06-06 05:47:00,4.78101,4.78132,4.78011,4.78113,11000000.0
2008-06-06 05:48:00,4.78044,4.78099,4.77952,4.7809,18000000.0
2008-06-06 05:49:00,4.77901,4.78043,4.77901,4.78043,10000000.0
2008-06-06 05:50:00,4.78015,4.7803,4.77909,4.77909,10000000.0
2008-06-06 05:51:00,4.77998,4.78022,4.779,4.779,11000000.0
2008-06-06 05:52:00,4.77972,4.78068,4.77925,4.77993,19000000.0
2008-06-06 05:53:00,4.78,4.78047,4.77903,4.77977,15000000.0
2008-06-06 05:54:00,4.77984,4.78015,4.77939,4.77988,7000000.0
2008-06-06 05:55:00,4.78007,4.78106,4.77973,4.7798,12000000.0
2008-06-06 05:56:00,4.78069,4.78109,4.77982,4.78014,16000000.0
2008-06-06 05:57:00,4.78016,4.78102,4.77981,4.78002,11000000.0
2008-06-06 05:58:00,4.78012,4.78079,4.77958,4.77958,22000000.0
2008-06-06 05:59:00,4.78031,4.78133,4.78,4.78064,9000000.0
2008-06-06 06:00:00,4.78065,4.78079,4.77951,4.7805,17000000.0
2008-06-06 06:01:00,4.78071,4.78128,4.77981,4.78051,18000000.0
2008-06-06 06:02:00,4.78093,4.78168,4.78035,4.78075,18000000.0
2008-06-06 06:03:00,4.78193,4.78223,4.78118,4.78168,16000000.0
2008-06-06 06:04:00,4.78152,4.7819,4.78048,4.7819,8000000.0
2008-06-06 06:05:00,4.78221,4.78283,4.78127,4.78209,10000000.0
2008-06-06 06:06:00,4.78151,4.78318,4.78151,4.78277,27000000.0
2008-06-06 06:07:00,4.78183,4.78312,4.78117,4.78123,17000000.0
2008-06-06 06:08:00,4.78322,4.78322,4.78117,4.78251,14000000.0
2008-06-06 06:09:00,4.7818,4.78237,4.7811,4.7811,13000000.0
2008-06-06 06:10:00,4.78203,4.78274,4.7811,4.78169,14000000.0
2008-06-06 06:11:00,4.78241,4.78241,4.78067,4.78067,16000000.0
2008-06-06 06:12:00,4.78174,4.78193,4.7804,4.78193,17000000.0
2008-06-06 06:13:00,4.78024,4.7815,4.77998,4.78056,14000000.0
2008-06-06 06:14:00,4.78112,4.78112,4.77996,4.78001,12000000.0
2008-06-06 06:15:00,4.78106,4.78106,4.77971,4.78083,13000000.0
2008-06-06 06:16:00,4.78014,4.78093,4.77951,4.78093,14000000.0
2008-06-06 06:17:00,4.77953,4.77962,4.77917,4.77917,11000000.0
2008-06-06 06:18:00,4.78131,4.78136,4.77965,4.7802,12000000.0
2008-06-06 06:19:00,4.78026,4.78098,4.77917,4.78,19000000.0
2008-06-06 06:20:00,4.77968,4.78078,4.77924,4.78061,11000000.0
2008-06-06 06:21:00,4.78157,4.78184,4.78036,4.78116,9000000.0
2008-06-06 06:22:00,4.78116,4.78137,4.78098,4.78098,22000000.0
2008-06-06 06:23:00,4.77977,4.78099,4.7796,4.7796,18000000.0
2008-06-06 06:24:00,4.78128,4.78128,4.78007,4.78053,8000000.0
2008-06-06 06:25:00,4.78198,4.7821,4.78047,4.78162,9000000.0
2008-06-06 06:26:00,4.7816,4.78244,4.78095,4.78182,13000000.0
2008-06-06 06:27:00,4.78134,4.78192,4.78061,4.78073,15000000.0
2008-06-06 06:28:00,4.7818,4.78223,4.7805,4.78113,18000000.0
2008-06-06 06:29:00,4.78181,4.78235,4.78064,4.7815,16000000.0
2008-06-06 06:30:00,4.7818,4.78209,4.78095,4.7816,10000000.0
2008-06-06 06:31:00,4.78168,4.78168,4.78035,4.78036,13000000.0
2008-06-06 06:32:00,4.78024,4.78099,4.78024,4.78099,10000000.0
2008-06-06 06:33:00,4.78049,4.78144,4.78014,4.78036,10000000.0
2008-06-06 06:34:00,4.78068,4.781,4.7803,4.78084,15000000.0
2008-06-06 06:35:00,4.78099,4.78132,4.77961,4.77961,13000000.0
2008-06-06 06:36:00,4.7813,4.7813,4.77921,4.78063,23000000.0
2008-06-06 06:37:00,4.78036,4.78119,4.7793,4.7793,11000000.0
2008-06-06 06:38:00,4.78099,4.78159,4.77995,4.78014,17000000.0
2008-06-06 06:39:00,4.78025,4.78107,4.78017,4.78067,8000000.0
2008-06-06 06:40:00,4.78106,4.78142,4.78045,4.78063,15000000.0
2008-06-06 06:41:00,4.78004,4.78141,4.78004,4.78141,15000000.0
2008-06-06 06:42:00,4.78073,4.78159,4.77987,4.78135,16000000.0
2008-06-06 06:43:00,4.78127,4.78127,4.77997,4.78023,12000000.0
2008-06-06 06:44:00,4.78118,4.78118,4.77966,4.77966,13000000.0
2008-06-06 06:45:00,4.78171,4.78188,4.78022,4.7808,14000000.0
2008-06-06 06:46:00,4.78084,4.78137,4.78041,4.78084,12000000.0
2008-06-06 06:47:00,4.78092,4.78125,4.78021,4.78093,11000000.0
2008-06-06 06:48:00,4.78205,4.78205,4.78064,4.78067,15000000.0
2008-06-06 06:49:00,4.78211,4.78226,4.78049,4.78088,17000000.0
2008-06-06 06:50:00,4.78198,4.78208,4.78095,4.78125,13000000.0
2008-06-06 06:51:00,4.78187,4.78245,4.78147,4.78171,8000000.0
2008-06-06 06:52:00,4.78162,4.78211,4.78092,4.78132,14000000.0
2008-06-06 06:53:00,4.78179,4.78187,4.78074,4.78187,13000000.0
2008-06-06 06:54:00,4.78084,4.78103,4.78006,4.78045,8000000.0
2008-06-06 06:55:00,4.78012,4.78111,4.77998,4.78009,10000000.0
2008-06-06 06:56:00,4.78044,4.78084,4.78007,4.78007,11000000.0
2008-06-06 06:57:00,4.78052,4.78176,4.78052,4.78059,17000000.0
2008-06-06 06:58:00,4.78151,4.78169,4.78038,4.78038,12000000.0
2008-06-06 06:59:00,4.78054,4.78237,4.78054,4.78116,14000000.0
2008-06-06 07:00:00,4.78104,4.78146,4.78017,4.78146,11000000.0
2008-06-06 07:01:00,4.78111,4.78218,4.78111,4.78178,10000000.0
2008-06-06 07:02:00,4.78246,4.78246,4.78095,4.78132,14000000.0
2008-06-06 07:03:00,4.78132,4.78219,4.78093,4.78219,7000000.0
2008-06-06 07:04:00,4.78155,4.78211,4.78058,4.78146,16000000.0
2008-06-06 07:05:00,4.78077,4.78195,4.78034,4.78124,15000000.0
2008-06-06 07:06:00,4.78062,4.78144,4.77945,4.77995,16000000.0
2008-06-06 07:07:00,4.7788,4.78054,4.7788,4.77986,12000000.0
2008-06-06 07:08:00,4.77912,4.78033,4.77896,4.78029,8000000.0
2008-06-06 07:09:00,4.78017,4.78062,4.77976,4.78053,8000000.0
2008-06-06 07:10:00,4.78056,4.78056,4.77891,4.77951,16000000.0
2008-06-06 07:11:00,4.77938,4.78044,4.77923,4.78043,17000000.0
2008-06-06 07:12:00,4.77981,4.78037,4.77866,4.77984,20000000.0
2008-06-06 07:13:00,4.78005,4.78005,4.77817,4.77889,18000000.0
2008-06-06 07:14:00,4.77922,4.77979,4.77818,4.77979,11000000.0
2008-06-06 07:15:00,4.77941,4.77969,4.77816,4.77854,18000000.0
2008-06-06 07:16:00,4.7777,4.77915,4.77723,4.77915,18000000.0
2008-06-06 07:17:00,4.77766,4.77868,4.7774,4.77851,12000000.0
2008-06-06 07:18:00,4.77906,4.77953,4.77793,4.77793,18000000.0
2008-06-06 07:19:00,4.77797,4.77962,4.77797,4.77942,14000000.0
2008-06-06 07:20:00,4.77777,4.77907,4.77777,4.77821,18000000.0
2008-06-06 07:21:00,4.77813,4.77941,4.77803,4.7788,13000000.0
2008-06-06 07:22:00,4.77862,4.77937,4.77819,4.77908,14000000.0
2008-06-06 07:23:00,4.7797,4.77998,4.7789,4.77925,15000000.0
2008-06-06 07:24:00,4.77939,4.77939,4.7785,4.77898,16000000.0
2008-06-06 07:25:00,4.77884,4.77918,4.77786,4.77799,15000000.0
2008-06-06 07:26:00,4.77864,4.77913,4.77789,4.77913,13000000.0
2008-06-06 07:27:00,4.77881,4.77903,4.77797,4.77819,12000000.0
2008-06-06 07:28:00,4.77845,4.77892,4.77731,4.77833,22000000.0
2008-06-06 07:29:00,4.77833,4.77901,4.77762,4.77899,16000000.0
2008-06-06 07:30:00,4.77732,4.77908,4.77732,4.77869,14000000.0
2008-06-06 07:31:00,4.77833,4.77901,4.77779,4.77779,13000000.0
2008-06-06 07:32:00,4.7786,4.77863,4.77755,4.77757,9000000.0
2008-06-06 07:33:00,4.77802,4.77856,4.77756,4.77802,7000000.0
2008-06-06 07:34:00,4.77875,4.77879,4.7773,4.77829,18000000.0
2008-06-06 07:35:00,4.77823,4.7789,4.77794,4.77864,9000000.0
2008-06-06 07:36:00,4.77939,4.77939,4.77817,4.77922,13000000.0
2008-06-06 07:37:00,4.77766,4.7793,4.77766,4.7791,11000000.0
2008-06-06 07:38:00,4.77807,4.77869,4.77767,4.77818,11000000.0
2008-06-06 07:39:00,4.77927,4.78145,4.77673,4.77774,19000000.0
2008-06-06 07:40:00,4.77637,4.77658,4.77574,4.77646,11000000.0
2008-06-06 07:41:00,4.77568,4.77587,4.77321,4.77361,7000000.0
2008-06-06 07:42:00,4.77335,4.77457,4.77276,4.77399,13000000.0
2008-06-06 07:43:00,4.77349,4.77487,4.77338,4.77427,14000000.0
2008-06-06 07:44:00,4.77363,4.77434,4.77251,4.77251,10000000.0
2008-06-06 07:45:00,4.773,4.77356,4.77012,4.77012,8000000.0
2008-06-06 07:46:00,4.77,4.77191,4.76978,4.77173,13000000.0
2008-06-06 07:47:00,4.77058,4.77151,4.76946,4.77078,15000000.0
2008-06-06 07:48:00,4.77011,4.7712,4.76897,4.77053,13000000.0
2008-06-06 07:49:00,4.77171,4.77177,4.77048,4.77094,10000000.0
2008-06-06 07:50:00,4.77142,4.77212,4.76981,4.77041,17000000.0
2008-06-06 07:51:00,4.77139,4.77229,4.77107,4.77225,16000000.0
2008-06-06 07:52:00,4.77185,4.7724,4.77095,4.77161,13000000.0
2008-06-06 07:53:00,4.77181,4.774,4.77181,4.77327,10000000.0
2008-06-06 07:54:00,4.77344,4.77355,4.77271,4.77271,11000000.0
2008-06-06 07:55:00,4.77384,4.77384,4.77033,4.77148,12000000.0
2008-06-06 07:56:00,4.77341,4.77374,4.77205,4.77309,13000000.0
2008-06-06 07:57:00,4.77278,4.7736,4.77257,4.77257,8000000.0
2008-06-06 07:58:00,4.77389,4.77468,4.77331,4.77436,14000000.0
2008-06-06 07:59:00,4.77445,4.77533,4.77411,4.77425,15000000.0
2008-06-06 08:00:00,4.77527,4.77658,4.77459,4.77574,10000000.0
2008-06-06 08:01:00,4.77652,4.77682,4.77537,4.77682,13000000.0
2008-06-06 08:02:00,4.77648,4.77703,4.77507,4.77688,14000000.0
2008-06-06 08:03:00,4.77738,4.7787,4.77647,4.77753,12000000.0
2008-06-06 08:04:00,4.77779,4.77866,4.77681,4.77866,16000000.0
2008-06-06 08:05:00,4.7796,4.78036,4.77789,4.77789,14000000.0
2008-06-06 08:06:00,4.77978,4.7807,4.77794,4.7797,19000000.0
2008-06-06 08:07:00,4.78033,4.78153,4.77921,4.77921,19000000.0
2008-06-06 08:08:00,4.78064,4.78071,4.77915,4.77946,11000000.0
2008-06-06 08:09:00,4.77905,4.77996,4.77858,4.77973,10000000.0
2008-06-06 08:10:00,4.7785,4.78056,4.77729,4.78056,16000000.0
2008-06-06 08:11:00,4.78081,4.78081,4.77901,4.78002,9000000.0
2008-06-06 08:12:00,4.78005,4.78054,4.7745,4.78054,10000000.0
2008-06-06 08:13:00,4.78235,4.78275,4.78089,4.78193,11000000.0
2008-06-06 08:14:00,4.7823,4.78243,4.77947,4.78166,12000000.0
2008-06-06 08:15:00,4.77921,4.78064,4.77919,4.78021,15000000.0
2008-06-06 08:16:00,4.78035,4.78064,4.7793,4.77934,14000000.0
2008-06-06 08:17:00,4.77959,4.77959,4.77788,4.77904,10000000.0
2008-06-06 08:18:00,4.77867,4.77903,4.777,4.777,9000000.0
2008-06-06 08:19:00,4.77887,4.77946,4.77769,4.77861,11000000.0
2008-06-06 08:20:00,4.77742,4.77861,4.77705,4.77751,11000000.0
2008-06-06 08:21:00,4.77802,4.77953,4.77731,4.77868,20000000.0
2008-06-06 08:22:00,4.77744,4.77856,4.77744,4.77822,8000000.0
2008-06-06 08:23:00,4.77811,4.7789,4.77722,4.77744,12000000.0
2008-06-06 08:24:00,4.77776,4.77776,4.77588,4.77673,13000000.0
2008-06-06 08:25:00,4.77766,4.77801,4.7763,4.7775,12000000.0
2008-06-06 08:26:00,4.7779,4.77827,4.77675,4.77808,13000000.0
2008-06-06 08:27:00,4.77798,4.77901,4.77747,4.77747,11000000.0
2008-06-06 08:28:00,4.77745,4.77927,4.77745,4.77895,8000000.0
2008-06-06 08:29:00,4.77927,4.77927,4.7766,4.7777,12000000.0
2008-06-06 08:30:00,4.77544,4.77732,4.77539,4.77633,11000000.0
2008-06-06 08:31:00,4.77754,4.77796,4.77634,4.77785,10000000.0
2008-06-06 08:32:00,4.77741,4.77823,4.77668,4.77729,13000000.0
2008-06-06 08:33:00,4.77756,4.77785,4.77657,4.7776,11000000.0
2008-06-06 08:34:00,4.77729,4.77741,4.77592,4.77622,17000000.0
2008-06-06 08:35:00,4.77681,4.77724,4.77607,4.77607,11000000.0
2008-06-06 08:36:00,4.77708,4.77731,4.7765,4.77704,10000000.0
2008-06-06 08:37:00,4.77716,4.77733,4.77598,4.77692,9000000.0
2008-06-06 08:38:00,4.77703,4.77731,4.77576,4.7773,18000000.0
2008-06-06 08:39:00,4.77578,4.77594,4.77462,4.77462,8000000.0
2008-06-06 08:40:00,4.77503,4.77538,4.7742,4.77531,7000000.0
2008-06-06 08:41:00,4.77613,4.77613,4.77415,4.77501,16000000.0
2008-06-06 08:42:00,4.77634,4.77731,4.77581,4.77649,14000000.0
2008-06-06 08:43:00,4.77665,4.7771,4.77554,4.77595,12000000.0
2008-06-06 08:44:00,4.77556,4.77632,4.77488,4.77507,9000000.0
2008-06-06 08:45:00,4.77533,4.77594,4.77471,4.77568,18000000.0
2008-06-06 08:46:00,4.77455,4.7749,4.77331,4.77432,14000000.0
2008-06-06 08:47:00,4.77279,4.77425,4.77275,4.77322,18000000.0
2008-06-06 08:48:00,4.77155,4.77348,4.77126,4.77331,12000000.0
2008-06-06 08:49:00,4.77232,4.77348,4.77186,4.77317,14000000.0
2008-06-06 08:50:00,4.77286,4.77296,4.77167,4.77167,16000000.0
2008-06-06 08:51:00,4.77294,4.77341,4.77152,4.77291,21000000.0
2008-06-06 08:52:00,4.77258,4.77466,4.77222,4.77339,20000000.0
2008-06-06 08:53:00,4.77378,4.77535,4.77342,4.77535,7000000.0
2008-06-06 08:54:00,4.77546,4.77594,4.77441,4.77449,17000000.0
2008-06-06 08:55:00,4.77432,4.77605,4.77432,4.77545,12000000.0
2008-06-06 08:56:00,4.7746,4.77566,4.77356,4.77442,17000000.0
2008-06-06 08:57:00,4.77372,4.77471,4.7722,4.77426,16000000.0
2008-06-06 08:58:00,4.772,4.7731,4.77098,4.77098,12000000.0
2008-06-06 08:59:00,4.77234,4.77234,4.76939,4.77002,13000000.0
2008-06-06 09:00:00,4.76942,4.77303,4.76942,4.77148,17000000.0
2008-06-06 09:01:00,4.77357,4.77357,4.77101,4.77348,13000000.0
2008-06-06 09:02:00,4.77193,4.77376,4.77161,4.7735,8000000.0
2008-06-06 09:03:00,4.77256,4.77332,4.77138,4.77268,16000000.0
2008-06-06 09:04:00,4.77137,4.7733,4.77137,4.77265,8000000.0
2008-06-06 09:05:00,4.77359,4.77359,4.77235,4.77306,11000000.0
2008-06-06 09:06:00,4.77346,4.77502,4.77253,4.77502,10000000.0
2008-06-06 09:07:00,4.7753,4.7753,4.77345,4.77387,10000000.0
2008-06-06 09:08:00,4.77432,4.77472,4.77311,4.77472,19000000.0
2008-06-06 09:09:00,4.77312,4.77476,4.77312,4.77449,16000000.0
2008-06-06 09:10:00,4.77407,4.77498,4.77407,4.77456,8000000.0
2008-06-06 09:11:00,4.77418,4.77439,4.77267,4.77267,11000000.0
2008-06-06 09:12:00,4.77144,4.77344,4.77144,4.77252,16000000.0
2008-06-06 09:13:00,4.77221,4.77343,4.77154,4.77182,15000000.0
2008-06-06 09:14:00,4.77177,4.77368,4.77167,4.77235,17000000.0
2008-06-06 09:15:00,4.77218,4.77247,4.77084,4.77084,12000000.0
2008-06-06 09:16:00,4.77197,4.77248,4.76939,4.77007,14000000.0
2008-06-06 09:17:00,4.77098,4.7723,4.7702,4.77084,14000000.0
2008-06-06 09:18:00,4.77282,4.77282,4.77048,4.77193,18000000.0
2008-06-06 09:19:00,4.77147,4.77347,4.77129,4.77289,14000000.0
2008-06-06 09:20:00,4.77202,4.77301,4.77104,4.77198,18000000.0
2008-06-06 09:21:00,4.77224,4.77293,4.7711,4.77236,17000000.0
2008-06-06 09:22:00,4.77213,4.77379,4.77174,4.77265,13000000.0
2008-06-06 09:23:00,4.77392,4.77438,4.77302,4.77302,12000000.0
2008-06-06 09:24:00,4.77401,4.77408,4.77222,4.77408,14000000.0
2008-06-06 09:25:00,4.77299,4.77371,4.7723,4.77354,9000000.0
2008-06-06 09:26:00,4.77416,4.77452,4.77298,4.77452,13000000.0
2008-06-06 09:27:00,4.77474,4.77608,4.7744,4.77608,13000000.0
2008-06-06 09:28:00,4.77489,4.7764,4.77489,4.77582,19000000.0
2008-06-06 09:29:00,4.77509,4.77687,4.77467,4.77467,14000000.0
2008-06-06 09:30:00,4.77405,4.77572,4.77371,4.77452,15000000.0
2008-06-06 09:31:00,4.77459,4.77561,4.77337,4.77561,11000000.0
2008-06-06 09:32:00,4.77504,4.77637,4.77376,4.77637,16000000.0
2008-06-06 09:33:00,4.77453,4.77634,4.77429,4.7762,9000000.0
2008-06-06 09:34:00,4.77551,4.77592,4.77429,4.77532,18000000.0
2008-06-06 09:35:00,4.77569,4.77569,4.77465,4.77523,14000000.0
2008-06-06 09:36:00,4.77465,4.77565,4.77438,4.77565,16000000.0
2008-06-06 09:37:00,4.77466,4.77569,4.77389,4.7753,20000000.0
2008-06-06 09:38:00,4.77603,4.77656,4.77449,4.77646,19000000.0
2008-06-06 09:39:00,4.77614,4.7778,4.77614,4.77764,16000000.0
2008-06-06 09:40:00,4.7785,4.77901,4.77662,4.77662,12000000.0
2008-06-06 09:41:00,4.77811,4.77811,4.77605,4.77641,18000000.0
2008-06-06 09:42:00,4.77859,4.77965,4.77683,4.77858,16000000.0
2008-06-06 09:43:00,4.77914,4.77922,4.77734,4.77811,15000000.0
2008-06-06 09:44:00,4.77776,4.7785,4.77686,4.77714,13000000.0
2008-06-06 09:45:00,4.77632,4.77734,4.7745,4.77514,13000000.0
2008-06-06 09:46:00,4.77598,4.77623,4.77458,4.7757,17000000.0
2008-06-06 09:47:00,4.77469,4.77663,4.77459,4.77589,13000000.0
2008-06-06 09:48:00,4.77598,4.77663,4.7751,4.77514,16000000.0
2008-06-06 09:49:00,4.77558,4.77568,4.77399,4.77506,17000000.0
2008-06-06 09:50:00,4.77546,4.77553,4.77336,4.77489,12000000.0
2008-06-06 09:51:00,4.77585,4.7763,4.77424,4.77516,16000000.0
2008-06-06 09:52:00,4.77622,4.77704,4.77538,4.77688,16000000.0
2008-06-06 09:53:00,4.77672,4.77688,4.77499,4.77601,15000000.0
2008-06-06 09:54:00,4.77544,4.77626,4.77496,4.7752,15000000.0
2008-06-06 09:55:00,4.77649,4.77688,4.7756,4.7768,15000000.0
2008-06-06 09:56:00,4.77684,4.77764,4.77592,4.77737,17000000.0
2008-06-06 09:57:00,4.7766,4.77695,4.77543,4.77638,12000000.0
2008-06-06 09:58:00,4.77718,4.77718,4.77557,4.77652,14000000.0
2008-06-06 09:59:00,4.77738,4.77738,4.77604,4.77608,10000000.0
2008-06-06 10:00:00,4.77504,4.77743,4.77504,4.7771,11000000.0
2008-06-06 10:01:00,4.77742,4.77806,4.77614,4.77774,24000000.0
2008-06-06 10:02:00,4.77707,4.77863,4.77661,4.77661,14000000.0
2008-06-06 10:03:00,4.77788,4.77788,4.77636,4.77636,16000000.0
2008-06-06 10:04:00,4.77774,4.77774,4.77634,4.7771,10000000.0
2008-06-06 10:05:00,4.77612,4.77687,4.77593,4.77654,10000000.0
2008-06-06 10:06:00,4.777,4.77708,4.77655,4.77655,9000000.0
2008-06-06 10:07:00,4.77651,4.77683,4.77534,4.77534,11000000.0
2008-06-06 10:08:00,4.77699,4.77718,4.7757,4.77618,9000000.0
2008-06-06 10:09:00,4.77572,4.77772,4.77572,4.77753,11000000.0
2008-06-06 10:10:00,4.77604,4.77738,4.77604,4.77652,15000000.0
2008-06-06 10:11:00,4.77762,4.77762,4.77597,4.7763,16000000.0
2008-06-06 10:12:00,4.77632,4.78009,4.77632,4.77882,19000000.0
2008-06-06 10:13:00,4.77997,4.77999,4.77854,4.77943,9000000.0
2008-06-06 10:14:00,4.77948,4.77948,4.77796,4.77823,11000000.0
2008-06-06 10:15:00,4.77848,4.77848,4.77682,4.77793,8000000.0
2008-06-06 10:16:00,4.77831,4.77909,4.77677,4.7788,17000000.0
2008-06-06 10:17:00,4.77773,4.77942,4.77773,4.77874,16000000.0
2008-06-06 10:18:00,4.77868,4.77949,4.77831,4.77869,16000000.0
2008-06-06 10:19:00,4.77818,4.77899,4.77694,4.77728,17000000.0
2008-06-06 10:20:00,4.77698,4.77796,4.77583,4.77662,16000000.0
2008-06-06 10:21:00,4.77542,4.77579,4.7746,4.77538,7000000.0
2008-06-06 10:22:00,4.77395,4.77509,4.77352,4.77509,10000000.0
2008-06-06 10:23:00,4.77526,4.77526,4.77263,4.77353,14000000.0
2008-06-06 10:24:00,4.77349,4.77413,4.77216,4.77324,13000000.0
2008-06-06 10:25:00,4.77408,4.77482,4.77279,4.77479,12000000.0
2008-06-06 10:26:00,4.77468,4.77468,4.77321,4.7735,11000000.0
2008-06-06 10:27:00,4.77339,4.77457,4.7732,4.77432,13000000.0
2008-06-06 10:28:00,4.77435,4.77447,4.7732,4.77403,13000000.0
2008-06-06 10:29:00,4.77515,4.77537,4.77386,4.77531,11000000.0
2008-06-06 10:30:00,4.77436,4.77551,4.77401,4.77414,9000000.0
2008-06-06 10:31:00,4.77526,4.77586,4.77348,4.77528,16000000.0
2008-06-06 10:32:00,4.77401,4.77519,4.77372,4.7738,9000000.0
2008-06-06 10:33:00,4.77471,4.77552,4.77397,4.77522,12000000.0
2008-06-06 10:34:00,4.7748,4.7757,4.77466,4.77559,11000000.0
2008-06-06 10:35:00,4.77551,4.77594,4.77464,4.77524,17000000.0
2008-06-06 10:36:00,4.77562,4.77576,4.77438,4.77438,10000000.0
2008-06-06 10:37:00,4.7753,4.77597,4.77468,4.7752,15000000.0
2008-06-06 10:38:00,4.77654,4.77698,4.77529,4.77553,17000000.0
2008-06-06 10:39:00,4.77645,4.7772,4.77595,4.77612,13000000.0
2008-06-06 10:40:00,4.77562,4.77645,4.7751,4.77516,10000000.0
2008-06-06 10:41:00,4.77616,4.77686,4.77506,4.77675,15000000.0
2008-06-06 10:42:00,4.77509,4.77676,4.77509,4.77544,12000000.0
2008-06-06 10:43:00,4.77501,4.77675,4.77501,4.77675,13000000.0
2008-06-06 10:44:00,4.77661,4.77661,4.77467,4.77467,12000000.0
2008-06-06 10:45:00,4.77449,4.77569,4.77403,4.77403,13000000.0
2008-06-06 10:46:00,4.7759,4.7759,4.77361,4.77457,13000000.0
2008-06-06 10:47:00,4.77403,4.77525,4.77389,4.77452,7000000.0
2008-06-06 10:48:00,4.77511,4.77585,4.77389,4.77464,12000000.0
2008-06-06 10:49:00,4.77464,4.7757,4.77401,4.77401,10000000.0
2008-06-06 10:50:00,4.77435,4.77501,4.77363,4.77423,14000000.0
2008-06-06 10:51:00,4.77572,4.77572,4.7733,4.77373,11000000.0
2008-06-06 10:52:00,4.77404,4.77601,4.77404,4.77406,20000000.0
2008-06-06 10:53:00,4.77462,4.77687,4.77424,4.77687,9000000.0
2008-06-06 10:54:00,4.77497,4.77711,4.77497,4.77637,18000000.0
2008-06-06 10:55:00,4.77505,4.77604,4.77455,4.77542,10000000.0
2008-06-06 10:56:00,4.77411,4.7757,4.77394,4.77494,11000000.0
2008-06-06 10:57:00,4.7753,4.77553,4.77416,4.77479,8000000.0
2008-06-06 10:58:00,4.77491,4.77547,4.77449,4.77501,10000000.0
2008-06-06 10:59:00,4.77435,4.77536,4.77367,4.77367,10000000.0
2008-06-06 11:00:00,4.77484,4.77562,4.77386,4.77386,15000000.0
2008-06-06 11:01:00,4.77488,4.7754,4.77379,4.77413,12000000.0
2008-06-06 11:02:00,4.77489,4.77514,4.77386,4.775,8000000.0
2008-06-06 11:03:00,4.77587,4.77589,4.77411,4.77522,11000000.0
2008-06-06 11:04:00,4.77473,4.77577,4.77404,4.77548,15000000.0
2008-06-06 11:05:00,4.77523,4.77599,4.77421,4.77421,17000000.0
2008-06-06 11:06:00,4.77539,4.77567,4.77409,4.7749,12000000.0
2008-06-06 11:07:00,4.7759,4.77601,4.77409,4.77487,11000000.0
2008-06-06 11:08:00,4.77502,4.77589,4.77435,4.77479,22000000.0
2008-06-06 11:09:00,4.77357,4.77599,4.77357,4.77599,9000000.0
2008-06-06 11:10:00,4.77436,4.77581,4.77414,4.77572,16000000.0
2008-06-06 11:11:00,4.77466,4.77634,4.77466,4.77545,7000000.0
2008-06-06 11:12:00,4.77528,4.77675,4.77492,4.77675,15000000.0
2008-06-06 11:13:00,4.77677,4.77802,4.77622,4.77721,11000000.0
2008-06-06 11:14:00,4.7777,4.77845,4.7766,4.77722,18000000.0
2008-06-06 11:15:00,4.77957,4.77962,4.7775,4.77754,11000000.0
2008-06-06 11:16:00,4.77782,4.77906,4.77748,4.77749,13000000.0
2008-06-06 11:17:00,4.77771,4.77877,4.777,4.7773,13000000.0
2008-06-06 11:18:00,4.77834,4.77865,4.7775,4.77794,9000000.0
2008-06-06 11:19:00,4.77832,4.77883,4.77742,4.77843,17000000.0
2008-06-06 11:20:00,4.77889,4.78061,4.77829,4.77948,14000000.0
2008-06-06 11:21:00,4.7805,4.78238,4.7799,4.78074,14000000.0
2008-06-06 11:22:00,4.78024,4.78101,4.77828,4.77828,22000000.0
2008-06-06 11:23:00,4.77918,4.7799,4.77867,4.77977,8000000.0
2008-06-06 11:24:00,4.77933,4.78218,4.77933,4.78079,18000000.0
2008-06-06 11:25:00,4.77995,4.7809,4.77912,4.7809,9000000.0
2008-06-06 11:26:00,4.77934,4.78065,4.7791,4.77986,15000000.0
2008-06-06 11:27:00,4.78038,4.78044,4.77957,4.77957,10000000.0
2008-06-06 11:28:00,4.77959,4.78015,4.77845,4.77967,13000000.0
2008-06-06 11:29:00,4.78019,4.78019,4.7788,4.77944,17000000.0
2008-06-06 11:30:00,4.78014,4.78098,4.77937,4.7804,13000000.0
2008-06-06 11:31:00,4.78118,4.78189,4.77992,4.78076,12000000.0
2008-06-06 11:32:00,4.78163,4.782,4.77958,4.77965,20000000.0
2008-06-06 11:33:00,4.78037,4.78149,4.77979,4.78112,16000000.0
2008-06-06 11:34:00,4.77998,4.78154,4.77981,4.77981,13000000.0
2008-06-06 11:35:00,4.7807,4.78207,4.77952,4.78207,14000000.0
2008-06-06 11:36:00,4.78246,4.78264,4.781,4.78233,11000000.0
2008-06-06 11:37:00,4.78183,4.78356,4.78138,4.78138,16000000.0
2008-06-06 11:38:00,4.78106,4.78261,4.7809,4.78226,8000000.0
2008-06-06 11:39:00,4.78021,4.78169,4.77988,4.78101,11000000.0
2008-06-06 11:40:00,4.78107,4.78188,4.78026,4.78106,12000000.0
2008-06-06 11:41:00,4.78132,4.78187,4.78035,4.78046,10000000.0
2008-06-06 11:42:00,4.78164,4.78182,4.78023,4.78023,10000000.0
2008-06-06 11:43:00,4.78181,4.78224,4.78051,4.78224,17000000.0
2008-06-06 11:44:00,4.78189,4.78189,4.78021,4.78101,15000000.0
2008-06-06 11:45:00,4.7809,4.78127,4.77993,4.78127,16000000.0
2008-06-06 11:46:00,4.78107,4.78142,4.78086,4.78095,7000000.0
2008-06-06 11:47:00,4.78117,4.78128,4.77951,4.78098,16000000.0
2008-06-06 11:48:00,4.78078,4.78102,4.77958,4.78063,13000000.0
2008-06-06 11:49:00,4.7796,4.78019,4.77911,4.7794,10000000.0
2008-06-06 11:50:00,4.78048,4.78048,4.77836,4.7784,12000000.0
2008-06-06 11:51:00,4.78018,4.78023,4.77834,4.7796,14000000.0
2008-06-06 11:52:00,4.77959,4.78007,4.77853,4.77977,18000000.0
2008-06-06 11:53:00,4.78,4.78,4.77797,4.77894,16000000.0
2008-06-06 11:54:00,4.77888,4.77888,4.77695,4.77695,8000000.0
2008-06-06 11:55:00,4.77651,4.77834,4.77651,4.77703,8000000.0
2008-06-06 11:56:00,4.7784,4.7784,4.77658,4.77664,8000000.0
2008-06-06 11:57:00,4.77766,4.77853,4.77705,4.77832,11000000.0
2008-06-06 11:58:00,4.7778,4.7788,4.77766,4.77766,14000000.0
2008-06-06 11:59:00,4.7793,4.77943,4.77786,4.77867,11000000.0
2008-06-06 12:00:00,4.77958,4.78058,4.77885,4.78058,15000000.0
2008-06-06 12:01:00,4.78093,4.78099,4.77989,4.78036,13000000.0
2008-06-06 12:02:00,4.78057,4.7813,4.77915,4.78104,15000000.0
2008-06-06 12:03:00,4.78065,4.78097,4.77972,4.78009,11000000.0
2008-06-06 12:04:00,4.78038,4.78078,4.7795,4.78001,9000000.0
2008-06-06 12:05:00,4.78006,4.78041,4.77891,4.77891,9000000.0
2008-06-06 12:06:00,4.78028,4.78049,4.77855,4.77991,15000000.0
2008-06-06 12:07:00,4.77939,4.77984,4.77798,4.77918,11000000.0
2008-06-06 12:08:00,4.77975,4.7799,4.77838,4.7799,8000000.0
2008-06-06 12:09:00,4.77975,4.77998,4.77829,4.779,18000000.0
2008-06-06 12:10:00,4.77918,4.77918,4.77697,4.77742,14000000.0
2008-06-06 12:11:00,4.77801,4.77852,4.77691,4.77718,9000000.0
2008-06-06 12:12:00,4.77762,4.77855,4.77704,4.77855,18000000.0
2008-06-06 12:13:00,4.77829,4.77846,4.77696,4.77753,12000000.0
2008-06-06 12:14:00,4.77845,4.77852,4.77775,4.7779,10000000.0
2008-06-06 12:15:00,4.77731,4.77927,4.77731,4.77927,8000000.0
2008-06-06 12:16:00,4.7778,4.77887,4.7774,4.77818,14000000.0
2008-06-06 12:17:00,4.77888,4.77893,4.77767,4.77826,13000000.0
2008-06-06 12:18:00,4.77779,4.77879,4.77756,4.77756,10000000.0
2008-06-06 12:19:00,4.77904,4.77931,4.77739,4.77931,11000000.0
2008-06-06 12:20:00,4.77904,4.7791,4.77782,4.77812,8000000.0
2008-06-06 12:21:00,4.77798,4.77886,4.77766,4.77868,20000000.0
2008-06-06 12:22:00,4.77896,4.77896,4.77722,4.77792,14000000.0
2008-06-06 12:23:00,4.77818,4.77849,4.77708,4.77708,11000000.0
2008-06-06 12:24:00,4.77822,4.7786,4.77709,4.77771,17000000.0
2008-06-06 12:25:00,4.77812,4.77816,4.77654,4.77783,12000000.0
2008-06-06 12:26:00,4.77659,4.77785,4.77632,4.77653,7000000.0
2008-06-06 12:27:00,4.77754,4.77754,4.77667,4.77667,7000000.0
2008-06-06 12:28:00,4.7781,4.7781,4.77625,4.77625,19000000.0
2008-06-06 12:29:00,4.77669,4.77741,4.77627,4.77657,12000000.0
2008-06-06 12:30:00,4.77762,4.77776,4.77677,4.77776,10000000.0
2008-06-06 12:31:00,4.77611,4.77762,4.77611,4.77641,12000000.0
2008-06-06 12:32:00,4.77756,4.7777,4.77656,4.77716,12000000.0
2008-06-06 12:33:00,4.77847,4.77847,4.77704,4.77734,15000000.0
2008-06-06 12:34:00,4.77839,4.77875,4.7773,4.77752,12000000.0
2008-06-06 12:35:00,4.77816,4.77859,4.77734,4.77858,12000000.0
2008-06-06 12:36:00,4.77687,4.77802,4.77687,4.77732,15000000.0
2008-06-06 12:37:00,4.77803,4.7781,4.77659,4.7781,8000000.0
2008-06-06 12:38:00,4.77738,4.77761,4.77627,4.77726,15000000.0
2008-06-06 12:39:00,4.77692,4.77699,4.77543,4.776,14000000.0
2008-06-06 12:40:00,4.77666,4.77804,4.7758,4.77727,18000000.0
2008-06-06 12:41:00,4.77687,4.77751,4.7753,4.77751,11000000.0
2008-06-06 12:42:00,4.77713,4.77724,4.77568,4.77683,17000000.0
2008-06-06 12:43:00,4.77736,4.77809,4.77632,4.77809,11000000.0
2008-06-06 12:44:00,4.7778,4.7778,4.77657,4.77701,13000000.0
2008-06-06 12:45:00,4.77728,4.77776,4.77637,4.7772,10000000.0
2008-06-06 12:46:00,4.77704,4.7775,4.77563,4.7775,20000000.0
2008-06-06 12:47:00,4.77729,4.77746,4.77627,4.77671,10000000.0
2008-06-06 12:48:00,4.7765,4.77721,4.77634,4.77707,10000000.0
2008-06-06 12:49:00,4.77648,4.77691,4.77569,4.77597,15000000.0
2008-06-06 12:50:00,4.77542,4.77731,4.77534,4.77597,14000000.0
2008-06-06 12:51:00,4.77641,4.77766,4.77605,4.77656,14000000.0
2008-06-06 12:52:00,4.7766,4.77802,4.77624,4.77802,9000000.0
2008-06-06 12:53:00,4.77761,4.77778,4.7765,4.777,9000000.0
2008-06-06 12:54:00,4.77837,4.77847,4.77681,4.778,20000000.0
2008-06-06 12:55:00,4.77737,4.77834,4.77665,4.77765,12000000.0
2008-06-06 12:56:00,4.77771,4.77815,4.77686,4.77759,7000000.0
2008-06-06 12:57:00,4.77731,4.77805,4.77659,4.77754,13000000.0
2008-06-06 12:58:00,4.77693,4.77793,4.7769,4.77714,16000000.0
2008-06-06 12:59:00,4.77676,4.77824,4.77671,4.77671,14000000.0
2008-06-06 13:00:00,4.7771,4.77818,4.77704,4.7776,12000000.0
2008-06-06 13:01:00,4.77852,4.77852,4.7769,4.77734,17000000.0
2008-06-06 13:02:00,4.77709,4.77853,4.77709,4.7771,10000000.0
2008-06-06 13:03:00,4.77787,4.77849,4.77755,4.77837,22000000.0
2008-06-06 13:04:00,4.77735,4.77851,4.77735,4.77851,20000000.0
2008-06-06 13:05:00,4.77805,4.77861,4.77733,4.7779,14000000.0
2008-06-06 13:06:00,4.77842,4.77898,4.77695,4.77898,17000000.0
2008-06-06 13:07:00,4.77801,4.77896,4.77676,4.77896,22000000.0
2008-06-06 13:08:00,4.77833,4.77864,4.77714,4.77825,12000000.0
2008-06-06 13:09:00,4.7781,4.77851,4.77682,4.77846,12000000.0
2008-06-06 13:10:00,4.77829,4.77867,4.77743,4.77849,20000000.0
2008-06-06 13:11:00,4.77789,4.77879,4.77697,4.77697,12000000.0
2008-06-06 13:12:00,4.77883,4.7789,4.77729,4.77834,16000000.0
2008-06-06 13:13:00,4.77839,4.77897,4.77721,4.77722,14000000.0
2008-06-06 13:14:00,4.77912,4.77912,4.777,4.777,17000000.0
2008-06-06 13:15:00,4.77858,4.77869,4.77746,4.77866,7000000.0
2008-06-06 13:16:00,4.77804,4.77812,4.77703,4.77775,9000000.0
2008-06-06 13:17:00,4.77851,4.77872,4.77758,4.77789,15000000.0
2008-06-06 13:18:00,4.77906,4.77918,4.7778,4.77878,17000000.0
2008-06-06 13:19:00,4.7789,4.7789,4.77732,4.77803,15000000.0
2008-06-06 13:20:00,4.77861,4.77861,4.77759,4.77803,12000000.0
2008-06-06 13:21:00,4.77703,4.7787,4.77703,4.77843,24000000.0
2008-06-06 13:22:00,4.77825,4.77884,4.77766,4.77874,12000000.0
2008-06-06 13:23:00,4.77857,4.77857,4.77716,4.77837,12000000.0
2008-06-06 13:24:00,4.77752,4.77833,4.77704,4.77736,18000000.0
2008-06-06 13:25:00,4.77866,4.77872,4.77694,4.77801,12000000.0
2008-06-06 13:26:00,4.77827,4.77839,4.77705,4.77732,12000000.0
2008-06-06 13:27:00,4.77846,4.77846,4.77699,4.77767,9000000.0
2008-06-06 13:28:00,4.77707,4.77831,4.77674,4.77788,15000000.0
2008-06-06 13:29:00,4.77721,4.77824,4.77695,4.77734,14000000.0
2008-06-06 13:30:00,4.77773,4.77833,4.77669,4.7781,11000000.0
2008-06-06 13:31:00,4.77897,4.77936,4.77665,4.77765,11000000.0
2008-06-06 13:32:00,4.77968,4.77973,4.77814,4.77942,8000000.0
2008-06-06 13:33:00,4.77853,4.77958,4.77809,4.77809,14000000.0
2008-06-06 13:34:00,4.77862,4.77913,4.77844,4.77913,11000000.0
2008-06-06 13:35:00,4.77837,4.77918,4.77759,4.77807,16000000.0
2008-06-06 13:36:00,4.77745,4.77907,4.77745,4.77907,8000000.0
2008-06-06 13:37:00,4.77883,4.77883,4.77706,4.77737,17000000.0
2008-06-06 13:38:00,4.77826,4.77899,4.77745,4.77819,14000000.0
2008-06-06 13:39:00,4.77816,4.77908,4.77795,4.779,10000000.0
2008-06-06 13:40:00,4.77911,4.7794,4.77806,4.77838,8000000.0
2008-06-06 13:41:00,4.77906,4.77908,4.77797,4.77797,11000000.0
2008-06-06 13:42:00,4.77946,4.77973,4.77752,4.77899,14000000.0
2008-06-06 13:43:00,4.77926,4.77926,4.77773,4.77926,11000000.0
2008-06-06 13:44:00,4.77859,4.77908,4.77732,4.77878,11000000.0
2008-06-06 13:45:00,4.7782,4.77863,4.77677,4.77811,14000000.0
2008-06-06 13:46:00,4.77788,4.77788,4.77639,4.77735,11000000.0
2008-06-06 13:47:00,4.77694,4.77821,4.77657,4.77727,13000000.0
2008-06-06 13:48:00,4.77659,4.77777,4.77648,4.77714,14000000.0
2008-06-06 13:49:00,4.77643,4.77789,4.77554,4.77554,12000000.0
2008-06-06 13:50:00,4.77756,4.77756,4.77587,4.77743,16000000.0
2008-06-06 13:51:00,4.77667,4.77689,4.77555,4.77645,14000000.0
2008-06-06 13:52:00,4.77748,4.77751,4.77615,4.77642,10000000.0
2008-06-06 13:53:00,4.77753,4.77778,4.77591,4.77591,10000000.0
2008-06-06 13:54:00,4.77568,4.77664,4.77554,4.77636,8000000.0
2008-06-06 13:55:00,4.77605,4.7771,4.77589,4.77687,13000000.0
2008-06-06 13:56:00,4.77478,4.77674,4.77478,4.77674,17000000.0
2008-06-06 13:57:00,4.77648,4.77683,4.77478,4.77561,13000000.0
2008-06-06 13:58:00,4.7757,4.7757,4.77476,4.77503,7000000.0
2008-06-06 13:59:00,4.77537,4.77583,4.77481,4.77547,9000000.0
2008-06-06 14:00:00,4.77742,4.77742,4.77496,4.77586,7000000.0
2008-06-06 14:01:00,4.77576,4.77647,4.77453,4.77453,11000000.0
2008-06-06 14:02:00,4.77584,4.7761,4.77455,4.7758,19000000.0
2008-06-06 14:03:00,4.77515,4.77624,4.77448,4.77619,13000000.0
2008-06-06 14:04:00,4.77583,4.77586,4.77435,4.77454,22000000.0
2008-06-06 14:05:00,4.77595,4.77627,4.77471,4.77484,17000000.0
2008-06-06 14:06:00,4.7762,4.77649,4.77557,4.77557,11000000.0
2008-06-06 14:07:00,4.77662,4.77681,4.77534,4.77588,9000000.0
2008-06-06 14:08:00,4.77472,4.77586,4.77472,4.77584,11000000.0
2008-06-06 14:09:00,4.77398,4.77521,4.77398,4.77452,12000000.0
2008-06-06 14:10:00,4.77474,4.77538,4.77424,4.77488,13000000.0
2008-06-06 14:11:00,4.77453,4.77635,4.77424,4.77548,14000000.0
2008-06-06 14:12:00,4.77435,4.77573,4.77435,4.77573,11000000.0
2008-06-06 14:13:00,4.77511,4.77555,4.77426,4.77511,11000000.0
2008-06-06 14:14:00,4.77556,4.77636,4.77534,4.77636,7000000.0
2008-06-06 14:15:00,4.77699,4.77842,4.77576,4.77687,14000000.0
2008-06-06 14:16:00,4.7763,4.77792,4.77603,4.77693,13000000.0
2008-06-06 14:17:00,4.77602,4.77753,4.77573,4.7765,22000000.0
2008-06-06 14:18:00,4.7763,4.77726,4.77591,4.77673,15000000.0
2008-06-06 14:19:00,4.77668,4.7775,4.77611,4.77678,12000000.0
2008-06-06 14:20:00,4.7749,4.77607,4.77488,4.77591,7000000.0
2008-06-06 14:21:00,4.77666,4.77739,4.775,4.77722,13000000.0
2008-06-06 14:22:00,4.77632,4.77764,4.77632,4.77692,8000000.0
2008-06-06 14:23:00,4.77752,4.77774,4.77664,4.7767,11000000.0
2008-06-06 14:24:00,4.77806,4.77809,4.77649,4.77709,13000000.0
2008-06-06 14:25:00,4.77616,4.77724,4.77521,4.77673,15000000.0
2008-06-06 14:26:00,4.77585,4.77622,4.77507,4.77507,8000000.0
2008-06-06 14:27:00,4.77374,4.77586,4.7736,4.77569,10000000.0
2008-06-06 14:28:00,4.77455,4.77663,4.77455,4.77663,11000000.0
2008-06-06 14:29:00,4.77621,4.77795,4.77458,4.77458,21000000.0
2008-06-06 14:30:00,4.77499,4.77499,4.75897,4.75897,11000000.0
2008-06-06 14:31:00,4.75389,4.7568,4.7515,4.7568,17000000.0
2008-06-06 14:32:00,4.75606,4.75666,4.75418,4.75418,15000000.0
2008-06-06 14:33:00,4.7549,4.75578,4.75186,4.75193,8000000.0
2008-06-06 14:34:00,4.75133,4.75288,4.7474,4.7474,9000000.0
2008-06-06 14:35:00,4.74949,4.75235,4.74735,4.74817,11000000.0
2008-06-06 14:36:00,4.74929,4.75173,4.74781,4.75106,15000000.0
2008-06-06 14:37:00,4.75102,4.75281,4.7493,4.7493,8000000.0
2008-06-06 14:38:00,4.75234,4.75234,4.75036,4.75138,10000000.0
2008-06-06 14:39:00,4.75128,4.75261,4.74843,4.75261,19000000.0
2008-06-06 14:40:00,4.75387,4.75494,4.74791,4.75494,15000000.0
2008-06-06 14:41:00,4.7552,4.75539,4.75006,4.75336,15000000.0
2008-06-06 14:42:00,4.7541,4.75463,4.75105,4.75284,17000000.0
2008-06-06 14:43:00,4.7533,4.75529,4.7512,4.75437,15000000.0
2008-06-06 14:44:00,4.75429,4.75543,4.7509,4.7551,15000000.0
2008-06-06 14:45:00,4.75523,4.75573,4.75397,4.75533,9000000.0
2008-06-06 14:46:00,4.75452,4.75579,4.75351,4.7549,11000000.0
2008-06-06 14:47:00,4.75514,4.75677,4.75357,4.7542,12000000.0
2008-06-06 14:48:00,4.7558,4.75592,4.75236,4.75462,12000000.0
2008-06-06 14:49:00,4.7548,4.75569,4.75345,4.75519,12000000.0
2008-06-06 14:50:00,4.7534,4.75538,4.75244,4.75441,15000000.0
2008-06-06 14:51:00,4.75375,4.75492,4.75291,4.75323,10000000.0
2008-06-06 14:52:00,4.7546,4.75623,4.75363,4.75501,13000000.0
2008-06-06 14:53:00,4.75666,4.75666,4.75419,4.75519,13000000.0
2008-06-06 14:54:00,4.75352,4.75424,4.75319,4.75383,9000000.0
2008-06-06 14:55:00,4.75447,4.75493,4.75375,4.75493,16000000.0
2008-06-06 14:56:00,4.75547,4.75547,4.75213,4.75213,15000000.0
2008-06-06 14:57:00,4.75378,4.75378,4.75088,4.75105,15000000.0
2008-06-06 14:58:00,4.75286,4.75396,4.75052,4.75301,11000000.0
2008-06-06 14:59:00,4.75356,4.75413,4.75134,4.75411,14000000.0
2008-06-06 15:00:00,4.75327,4.75468,4.75239,4.75279,18000000.0
2008-06-06 15:01:00,4.75285,4.75406,4.75092,4.75385,12000000.0
2008-06-06 15:02:00,4.75359,4.75422,4.75178,4.75308,7000000.0
2008-06-06 15:03:00,4.75449,4.75584,4.75308,4.75488,18000000.0
2008-06-06 15:04:00,4.7538,4.75484,4.75266,4.7541,21000000.0
2008-06-06 15:05:00,4.75287,4.75385,4.75157,4.75295,13000000.0
2008-06-06 15:06:00,4.75262,4.754,4.75105,4.75207,14000000.0
2008-06-06 15:07:00,4.75217,4.75455,4.74999,4.74999,22000000.0
2008-06-06 15:08:00,4.7515,4.75278,4.74997,4.75168,10000000.0
2008-06-06 15:09:00,4.75272,4.75349,4.75186,4.75349,9000000.0
2008-06-06 15:10:00,4.75202,4.75376,4.75094,4.75343,14000000.0
2008-06-06 15:11:00,4.7509,4.75403,4.75046,4.75403,12000000.0
2008-06-06 15:12:00,4.75418,4.75474,4.75249,4.75462,13000000.0
2008-06-06 15:13:00,4.75369,4.75451,4.75268,4.75397,12000000.0
2008-06-06 15:14:00,4.75346,4.75511,4.75338,4.75408,10000000.0
2008-06-06 15:15:00,4.75466,4.75659,4.75388,4.75566,16000000.0
2008-06-06 15:16:00,4.75687,4.75856,4.75453,4.75856,15000000.0
2008-06-06 15:17:00,4.75929,4.76057,4.75596,4.75926,14000000.0
2008-06-06 15:18:00,4.76069,4.76094,4.75769,4.75895,12000000.0
2008-06-06 15:19:00,4.75664,4.75971,4.75576,4.75721,11000000.0
2008-06-06 15:20:00,4.75919,4.75919,4.75603,4.75647,14000000.0
2008-06-06 15:21:00,4.75631,4.75722,4.75564,4.757,14000000.0
2008-06-06 15:22:00,4.75691,4.75733,4.75389,4.75389,10000000.0
2008-06-06 15:23:00,4.75598,4.75598,4.75392,4.75427,11000000.0
2008-06-06 15:24:00,4.75341,4.75655,4.7531,4.75538,10000000.0
2008-06-06 15:25:00,4.75479,4.7556,4.75344,4.75399,16000000.0
2008-06-06 15:26:00,4.75571,4.75571,4.75427,4.75508,15000000.0
2008-06-06 15:27:00,4.7542,4.75473,4.75303,4.75381,10000000.0
2008-06-06 15:28:00,4.75415,4.75481,4.75237,4.75266,11000000.0
2008-06-06 15:29:00,4.75201,4.75395,4.7513,4.75383,19000000.0
2008-06-06 15:30:00,4.75211,4.75291,4.75101,4.75287,10000000.0
2008-06-06 15:31:00,4.75328,4.75349,4.75134,4.75217,14000000.0
2008-06-06 15:32:00,4.75283,4.75311,4.7513,4.75208,12000000.0
2008-06-06 15:33:00,4.75185,4.75299,4.75132,4.75136,20000000.0
2008-06-06 15:34:00,4.75242,4.75244,4.74978,4.75133,12000000.0
2008-06-06 15:35:00,4.75039,4.75116,4.7489,4.74897,12000000.0
2008-06-06 15:36:00,4.75015,4.75072,4.74898,4.74986,10000000.0
2008-06-06 15:37:00,4.75141,4.75245,4.75052,4.75108,10000000.0
2008-06-06 15:38:00,4.75337,4.75343,4.75161,4.75198,13000000.0
2008-06-06 15:39:00,4.75379,4.75419,4.75302,4.75351,7000000.0
2008-06-06 15:40:00,4.75411,4.75432,4.75284,4.75348,10000000.0
2008-06-06 15:41:00,4.75394,4.75394,4.75212,4.75296,9000000.0
2008-06-06 15:42:00,4.75285,4.75295,4.75002,4.75152,13000000.0
2008-06-06 15:43:00,4.75257,4.75413,4.75159,4.75413,16000000.0
2008-06-06 15:44:00,4.75354,4.75393,4.75176,4.75288,14000000.0
2008-06-06 15:45:00,4.75142,4.7539,4.75142,4.75283,15000000.0
2008-06-06 15:46:00,4.7514,4.75262,4.75133,4.75262,13000000.0
2008-06-06 15:47:00,4.75131,4.75345,4.75131,4.75345,9000000.0
2008-06-06 15:48:00,4.75262,4.75277,4.75011,4.75203,21000000.0
2008-06-06 15:49:00,4.75183,4.75261,4.75123,4.75146,23000000.0
2008-06-06 15:50:00,4.75277,4.75277,4.75013,4.75078,12000000.0
2008-06-06 15:51:00,4.75132,4.75132,4.7499,4.75043,19000000.0
2008-06-06 15:52:00,4.75047,4.75204,4.74979,4.75027,15000000.0
2008-06-06 15:53:00,4.75182,4.75244,4.74941,4.75244,14000000.0
2008-06-06 15:54:00,4.75245,4.75245,4.75031,4.75202,15000000.0
2008-06-06 15:55:00,4.7522,4.7522,4.74962,4.74962,12000000.0
2008-06-06 15:56:00,4.74903,4.75058,4.74903,4.7499,18000000.0
2008-06-06 15:57:00,4.75099,4.75099,4.74857,4.74857,10000000.0
2008-06-06 15:58:00,4.74976,4.74976,4.74691,4.74844,22000000.0
2008-06-06 15:59:00,4.74678,4.74877,4.74674,4.748,12000000.0
2008-06-06 16:00:00,4.74889,4.75023,4.74834,4.74857,12000000.0
2008-06-06 16:01:00,4.74761,4.74894,4.74686,4.74831,12000000.0
2008-06-06 16:02:00,4.74864,4.74873,4.7465,4.74812,13000000.0
2008-06-06 16:03:00,4.74759,4.74759,4.74334,4.74334,13000000.0
2008-06-06 16:04:00,4.74474,4.74474,4.74256,4.74443,11000000.0
2008-06-06 16:05:00,4.74353,4.74583,4.74353,4.74561,9000000.0
2008-06-06 16:06:00,4.74618,4.74618,4.74457,4.74605,14000000.0
2008-06-06 16:07:00,4.7465,4.74755,4.74549,4.74593,15000000.0
2008-06-06 16:08:00,4.7465,4.74663,4.74418,4.74635,15000000.0
2008-06-06 16:09:00,4.74534,4.74731,4.74525,4.74701,17000000.0
2008-06-06 16:10:00,4.74526,4.74702,4.74499,4.747,14000000.0
2008-06-06 16:11:00,4.74704,4.74704,4.74531,4.74554,9000000.0
2008-06-06 16:12:00,4.74709,4.748,4.74597,4.74673,15000000.0
2008-06-06 16:13:00,4.74792,4.74827,4.74637,4.74759,14000000.0
2008-06-06 16:14:00,4.747,4.74767,4.74583,4.747,12000000.0
2008-06-06 16:15:00,4.74618,4.74686,4.7451,4.74543,14000000.0
2008-06-06 16:16:00,4.74682,4.74682,4.744,4.7445,13000000.0
2008-06-06 16:17:00,4.74512,4.74619,4.74465,4.7453,18000000.0
2008-06-06 16:18:00,4.74534,4.7456,4.74401,4.74474,13000000.0
2008-06-06 16:19:00,4.74541,4.74556,4.74325,4.74556,8000000.0
2008-06-06 16:20:00,4.74551,4.74551,4.74347,4.74515,13000000.0
2008-06-06 16:21:00,4.74442,4.74467,4.7423,4.74467,12000000.0
2008-06-06 16:22:00,4.74423,4.7461,4.74402,4.74465,11000000.0
2008-06-06 16:23:00,4.74465,4.74555,4.74392,4.74555,14000000.0
2008-06-06 16:24:00,4.74547,4.74634,4.74403,4.74553,15000000.0
2008-06-06 16:25:00,4.74358,4.74482,4.74282,4.74482,11000000.0
2008-06-06 16:26:00,4.74411,4.7449,4.74341,4.74409,8000000.0
2008-06-06 16:27:00,4.74266,4.74412,4.74237,4.7436,10000000.0
2008-06-06 16:28:00,4.74553,4.74657,4.74372,4.74595,15000000.0
2008-06-06 16:29:00,4.74762,4.74822,4.74627,4.74777,7000000.0
2008-06-06 16:30:00,4.74873,4.74876,4.7463,4.74831,16000000.0
2008-06-06 16:31:00,4.74722,4.74722,4.74369,4.74472,14000000.0
2008-06-06 16:32:00,4.74463,4.74481,4.7433,4.74372,7000000.0
2008-06-06 16:33:00,4.74512,4.74554,4.74409,4.74487,8000000.0
2008-06-06 16:34:00,4.7461,4.7472,4.74512,4.7472,8000000.0
2008-06-06 16:35:00,4.74468,4.74671,4.74405,4.74648,9000000.0
2008-06-06 16:36:00,4.74563,4.7462,4.74418,4.74495,13000000.0
2008-06-06 16:37:00,4.74529,4.74637,4.74356,4.74356,18000000.0
2008-06-06 16:38:00,4.74505,4.74505,4.74302,4.74395,18000000.0
2008-06-06 16:39:00,4.74343,4.74526,4.74268,4.74281,20000000.0
2008-06-06 16:40:00,4.74116,4.74269,4.74024,4.74269,13000000.0
2008-06-06 16:41:00,4.74263,4.74298,4.74111,4.74158,20000000.0
2008-06-06 16:42:00,4.74072,4.74158,4.73957,4.74116,18000000.0
2008-06-06 16:43:00,4.73998,4.74065,4.73824,4.74014,15000000.0
2008-06-06 16:44:00,4.7392,4.73939,4.73774,4.73781,20000000.0
2008-06-06 16:45:00,4.73914,4.7394,4.73677,4.73847,13000000.0
2008-06-06 16:46:00,4.73909,4.73909,4.73697,4.73708,15000000.0
2008-06-06 16:47:00,4.73945,4.73953,4.73743,4.7389,8000000.0
2008-06-06 16:48:00,4.73745,4.73895,4.73745,4.73886,11000000.0
2008-06-06 16:49:00,4.73806,4.73876,4.73684,4.73788,12000000.0
2008-06-06 16:50:00,4.73855,4.73887,4.73747,4.73824,15000000.0
2008-06-06 16:51:00,4.73939,4.73965,4.73776,4.73857,18000000.0
2008-06-06 16:52:00,4.73955,4.73989,4.73769,4.73837,14000000.0
2008-06-06 16:53:00,4.73876,4.73893,4.73708,4.73786,8000000.0
2008-06-06 16:54:00,4.73784,4.7381,4.73692,4.73766,11000000.0
2008-06-06 16:55:00,4.73739,4.73797,4.73586,4.73782,12000000.0
2008-06-06 16:56:00,4.7371,4.7375,4.73569,4.73683,10000000.0
2008-06-06 16:57:00,4.73533,4.73631,4.73486,4.73631,8000000.0
2008-06-06 16:58:00,4.73617,4.73657,4.73448,4.73526,9000000.0
2008-06-06 16:59:00,4.73494,4.73546,4.7339,4.73546,13000000.0
2008-06-06 17:00:00,4.73421,4.73527,4.73371,4.73527,11000000.0
2008-06-06 17:01:00,4.73491,4.73491,4.73279,4.73333,12000000.0
2008-06-06 17:02:00,4.73488,4.73497,4.73289,4.73328,10000000.0
2008-06-06 17:03:00,4.73409,4.73429,4.73238,4.73339,16000000.0
2008-06-06 17:04:00,4.73439,4.73439,4.73066,4.73066,13000000.0
2008-06-06 17:05:00,4.73125,4.73179,4.72986,4.73121,16000000.0
2008-06-06 17:06:00,4.73047,4.73057,4.72907,4.7304,12000000.0
2008-06-06 17:07:00,4.73047,4.7305,4.72897,4.72961,8000000.0
2008-06-06 17:08:00,4.73063,4.73148,4.72936,4.73078,21000000.0
2008-06-06 17:09:00,4.73204,4.73248,4.73066,4.73105,16000000.0
2008-06-06 17:10:00,4.7317,4.7334,4.7317,4.73295,11000000.0
2008-06-06 17:11:00,4.73371,4.73379,4.73179,4.73219,11000000.0
2008-06-06 17:12:00,4.73293,4.73332,4.73155,4.73155,9000000.0
2008-06-06 17:13:00,4.73333,4.73359,4.73112,4.73112,9000000.0
2008-06-06 17:14:00,4.73209,4.7324,4.73074,4.73085,17000000.0
2008-06-06 17:15:00,4.73222,4.73336,4.73163,4.73336,11000000.0
2008-06-06 17:16:00,4.73343,4.73343,4.7302,4.7302,15000000.0
2008-06-06 17:17:00,4.73323,4.73323,4.73003,4.73215,13000000.0
2008-06-06 17:18:00,4.7299,4.73148,4.7299,4.73076,15000000.0
2008-06-06 17:19:00,4.73062,4.73142,4.7297,4.73096,17000000.0
2008-06-06 17:20:00,4.73078,4.73217,4.73017,4.73215,12000000.0
2008-06-06 17:21:00,4.73198,4.73209,4.72975,4.72975,7000000.0
2008-06-06 17:22:00,4.73068,4.73199,4.72988,4.73191,14000000.0
2008-06-06 17:23:00,4.73165,4.73366,4.73138,4.73179,13000000.0
2008-06-06 17:24:00,4.7323,4.73266,4.7315,4.73175,9000000.0
2008-06-06 17:25:00,4.73219,4.73232,4.7305,4.73213,11000000.0
2008-06-06 17:26:00,4.73059,4.73216,4.73057,4.73057,16000000.0
2008-06-06 17:27:00,4.73202,4.73266,4.73137,4.73229,9000000.0
2008-06-06 17:28:00,4.73119,4.73273,4.73079,4.73101,15000000.0
2008-06-06 17:29:00,4.73188,4.73202,4.73055,4.73059,11000000.0
2008-06-06 17:30:00,4.73152,4.73253,4.73144,4.7318,19000000.0
2008-06-06 17:31:00,4.73165,4.73291,4.7316,4.7316,11000000.0
2008-06-06 17:32:00,4.73285,4.73285,4.73164,4.7319,9000000.0
2008-06-06 17:33:00,4.73232,4.73273,4.73131,4.73246,10000000.0
2008-06-06 17:34:00,4.73177,4.73249,4.73095,4.73128,14000000.0
2008-06-06 17:35:00,4.73145,4.73181,4.73063,4.7318,13000000.0
2008-06-06 17:36:00,4.73201,4.73278,4.73099,4.73278,11000000.0
2008-06-06 17:37:00,4.73279,4.73299,4.73155,4.73155,15000000.0
2008-06-06 17:38:00,4.73331,4.73425,4.73224,4.73338,17000000.0
2008-06-06 17:39:00,4.7325,4.73385,4.7325,4.73296,8000000.0
2008-06-06 17:40:00,4.7336,4.7336,4.73154,4.73154,12000000.0
2008-06-06 17:41:00,4.73357,4.73461,4.73213,4.73311,21000000.0
2008-06-06 17:42:00,4.73391,4.73416,4.73298,4.73416,13000000.0
2008-06-06 17:43:00,4.7325,4.73397,4.7325,4.73372,11000000.0
2008-06-06 17:44:00,4.73363,4.73498,4.7331,4.7331,19000000.0
2008-06-06 17:45:00,4.73467,4.73519,4.73399,4.73416,10000000.0
2008-06-06 17:46:00,4.73526,4.73606,4.73442,4.73575,13000000.0
2008-06-06 17:47:00,4.73579,4.73593,4.73464,4.73464,9000000.0
2008-06-06 17:48:00,4.73563,4.73606,4.73461,4.73461,14000000.0
2008-06-06 17:49:00,4.73593,4.73652,4.73469,4.73509,14000000.0
2008-06-06 17:50:00,4.73455,4.73617,4.73438,4.73617,17000000.0
2008-06-06 17:51:00,4.73584,4.73609,4.73447,4.73475,13000000.0
2008-06-06 17:52:00,4.7347,4.73614,4.73436,4.73504,24000000.0
2008-06-06 17:53:00,4.73571,4.73712,4.73508,4.73712,16000000.0
2008-06-06 17:54:00,4.73682,4.73682,4.73534,4.73641,16000000.0
2008-06-06 17:55:00,4.73502,4.73658,4.73502,4.73517,13000000.0
2008-06-06 17:56:00,4.73447,4.73673,4.73447,4.73581,15000000.0
2008-06-06 17:57:00,4.73654,4.73654,4.73472,4.73531,10000000.0
2008-06-06 17:58:00,4.73506,4.73578,4.73429,4.73578,15000000.0
2008-06-06 17:59:00,4.73542,4.73577,4.73473,4.73562,13000000.0
2008-06-06 18:00:00,4.73577,4.73586,4.73407,4.73414,7000000.0
2008-06-06 18:01:00,4.7355,4.7373,4.73496,4.73496,18000000.0
2008-06-06 18:02:00,4.73736,4.73781,4.73617,4.73662,17000000.0
2008-06-06 18:03:00,4.73756,4.73756,4.73604,4.73671,16000000.0
2008-06-06 18:04:00,4.73603,4.73735,4.73547,4.73616,14000000.0
2008-06-06 18:05:00,4.73607,4.73708,4.73526,4.736,13000000.0
2008-06-06 18:06:00,4.73498,4.73639,4.7341,4.73609,18000000.0
2008-06-06 18:07:00,4.7367,4.73685,4.73545,4.73613,12000000.0
2008-06-06 18:08:00,4.73647,4.73656,4.73514,4.73634,18000000.0
2008-06-06 18:09:00,4.73592,4.7364,4.73473,4.73473,12000000.0
2008-06-06 18:10:00,4.7355,4.73698,4.73545,4.73575,13000000.0
2008-06-06 18:11:00,4.73606,4.73633,4.73509,4.73555,10000000.0
2008-06-06 18:12:00,4.73458,4.73554,4.73458,4.73489,11000000.0
2008-06-06 18:13:00,4.73616,4.73723,4.73565,4.73565,14000000.0
2008-06-06 18:14:00,4.73719,4.73719,4.73561,4.73634,10000000.0
2008-06-06 18:15:00,4.73596,4.7369,4.73528,4.7369,10000000.0
2008-06-06 18:16:00,4.73473,4.73647,4.73465,4.73635,9000000.0
2008-06-06 18:17:00,4.73556,4.73636,4.73421,4.73526,18000000.0
2008-06-06 18:18:00,4.73474,4.7356,4.73318,4.73423,14000000.0
2008-06-06 18:19:00,4.73426,4.73439,4.73261,4.73264,10000000.0
2008-06-06 18:20:00,4.73356,4.73467,4.73249,4.73442,15000000.0
2008-06-06 18:21:00,4.73354,4.73376,4.73247,4.73268,18000000.0
2008-06-06 18:22:00,4.73311,4.73329,4.73135,4.73267,14000000.0
2008-06-06 18:23:00,4.73291,4.73317,4.73212,4.73287,7000000.0
2008-06-06 18:24:00,4.73326,4.73356,4.73173,4.73285,9000000.0
2008-06-06 18:25:00,4.73297,4.73329,4.73188,4.73281,13000000.0
2008-06-06 18:26:00,4.73244,4.73363,4.73243,4.73273,16000000.0
2008-06-06 18:27:00,4.73405,4.73405,4.732,4.73352,14000000.0
2008-06-06 18:28:00,4.7325,4.73369,4.732,4.73249,13000000.0
2008-06-06 18:29:00,4.73233,4.73316,4.7317,4.73316,11000000.0
2008-06-06 18:30:00,4.73337,4.73383,4.73237,4.73312,16000000.0
2008-06-06 18:31:00,4.73297,4.73363,4.73212,4.73294,12000000.0
2008-06-06 18:32:00,4.73255,4.7336,4.73255,4.73332,11000000.0
2008-06-06 18:33:00,4.73342,4.73369,4.73226,4.73359,13000000.0
2008-06-06 18:34:00,4.73335,4.73407,4.73206,4.73308,13000000.0
2008-06-06 18:35:00,4.73229,4.73326,4.73123,4.73212,18000000.0
2008-06-06 18:36:00,4.73206,4.73325,4.73137,4.73254,18000000.0
2008-06-06 18:37:00,4.73278,4.73391,4.73202,4.73312,18000000.0
2008-06-06 18:38:00,4.73315,4.73315,4.73187,4.73257,11000000.0
2008-06-06 18:39:00,4.73364,4.73372,4.7328,4.73372,11000000.0
2008-06-06 18:40:00,4.73337,4.73462,4.73264,4.73395,14000000.0
2008-06-06 18:41:00,4.73483,4.73496,4.73312,4.73366,16000000.0
2008-06-06 18:42:00,4.73369,4.73445,4.73267,4.73445,14000000.0
2008-06-06 18:43:00,4.73416,4.73467,4.7333,4.73467,10000000.0
2008-06-06 18:44:00,4.73459,4.73549,4.73296,4.73541,13000000.0
2008-06-06 18:45:00,4.73499,4.73506,4.73347,4.73436,13000000.0
2008-06-06 18:46:00,4.73506,4.73513,4.73364,4.73513,12000000.0
2008-06-06 18:47:00,4.73328,4.73497,4.73328,4.73344,14000000.0
2008-06-06 18:48:00,4.73441,4.735,4.73358,4.73423,15000000.0
2008-06-06 18:49:00,4.73469,4.73516,4.73385,4.73516,12000000.0
2008-06-06 18:50:00,4.73389,4.73498,4.73373,4.73496,9000000.0
2008-06-06 18:51:00,4.73326,4.7346,4.73308,4.73387,17000000.0
2008-06-06 18:52:00,4.73411,4.73454,4.73227,4.73269,9000000.0
2008-06-06 18:53:00,4.73299,4.73415,4.73198,4.73378,14000000.0
2008-06-06 18:54:00,4.73388,4.73429,4.73261,4.73298,14000000.0
2008-06-06 18:55:00,4.73245,4.73339,4.73205,4.73282,10000000.0
2008-06-06 18:56:00,4.73265,4.73284,4.73087,4.73179,16000000.0
2008-06-06 18:57:00,4.7305,4.73175,4.72991,4.73153,17000000.0
2008-06-06 18:58:00,4.73151,4.73308,4.73048,4.73167,14000000.0
2008-06-06 18:59:00,4.73191,4.73415,4.73168,4.73415,14000000.0
2008-06-06 19:00:00,4.73419,4.73478,4.7321,4.73321,15000000.0
2008-06-06 19:01:00,4.73171,4.73351,4.73103,4.73223,15000000.0
2008-06-06 19:02:00,4.73231,4.73231,4.73029,4.73136,14000000.0
2008-06-06 19:03:00,4.73091,4.7316,4.73013,4.73013,14000000.0
2008-06-06 19:04:00,4.73127,4.7313,4.7291,4.72951,12000000.0
2008-06-06 19:05:00,4.73051,4.73195,4.72903,4.73106,15000000.0
2008-06-06 19:06:00,4.73148,4.73187,4.73005,4.73005,16000000.0
2008-06-06 19:07:00,4.73054,4.73135,4.72995,4.73076,20000000.0
2008-06-06 19:08:00,4.73063,4.73148,4.72997,4.73094,8000000.0
2008-06-06 19:09:00,4.73047,4.73092,4.72958,4.73032,17000000.0
2008-06-06 19:10:00,4.72934,4.73117,4.72934,4.7311,9000000.0
2008-06-06 19:11:00,4.73069,4.73069,4.72869,4.73008,16000000.0
2008-06-06 19:12:00,4.73012,4.73056,4.72887,4.73035,13000000.0
2008-06-06 19:13:00,4.73184,4.73184,4.72954,4.72989,10000000.0
2008-06-06 19:14:00,4.73075,4.73121,4.73009,4.7301,20000000.0
2008-06-06 19:15:00,4.73187,4.73232,4.73087,4.73232,12000000.0
2008-06-06 19:16:00,4.73202,4.7322,4.73039,4.73039,8000000.0
2008-06-06 19:17:00,4.73149,4.73243,4.72989,4.73059,18000000.0
2008-06-06 19:18:00,4.7316,4.73225,4.7307,4.73101,11000000.0
2008-06-06 19:19:00,4.73086,4.73166,4.73034,4.73109,12000000.0
2008-06-06 19:20:00,4.72973,4.73101,4.72923,4.73046,14000000.0
2008-06-06 19:21:00,4.73148,4.7321,4.73065,4.73122,13000000.0
2008-06-06 19:22:00,4.73015,4.73121,4.72986,4.7303,12000000.0
2008-06-06 19:23:00,4.73083,4.73208,4.73053,4.73061,14000000.0
2008-06-06 19:24:00,4.73111,4.7319,4.73061,4.73113,19000000.0
2008-06-06 19:25:00,4.73087,4.7322,4.73047,4.7322,8000000.0
2008-06-06 19:26:00,4.73098,4.73119,4.73025,4.73077,7000000.0
2008-06-06 19:27:00,4.73072,4.7311,4.7294,4.7294,20000000.0
2008-06-06 19:28:00,4.72937,4.73113,4.72937,4.73022,17000000.0
2008-06-06 19:29:00,4.72887,4.73104,4.72887,4.7304,10000000.0
2008-06-06 19:30:00,4.72957,4.73045,4.72872,4.7295,15000000.0
2008-06-06 19:31:00,4.72889,4.73025,4.72878,4.72979,11000000.0
2008-06-06 19:32:00,4.73038,4.73059,4.72936,4.72998,9000000.0
2008-06-06 19:33:00,4.73015,4.73103,4.72946,4.73065,14000000.0
2008-06-06 19:34:00,4.73018,4.73124,4.72957,4.73041,17000000.0
2008-06-06 19:35:00,4.73144,4.73144,4.73003,4.7305,8000000.0
2008-06-06 19:36:00,4.73029,4.73109,4.72936,4.73043,15000000.0
2008-06-06 19:37:00,4.73071,4.73212,4.73053,4.73212,8000000.0
2008-06-06 19:38:00,4.7319,4.73261,4.73113,4.73247,15000000.0
2008-06-06 19:39:00,4.73213,4.73213,4.72997,4.7318,17000000.0
2008-06-06 19:40:00,4.73148,4.7323,4.73088,4.73213,16000000.0
2008-06-06 19:41:00,4.73307,4.73307,4.73135,4.73246,11000000.0
2008-06-06 19:42:00,4.73269,4.73294,4.73137,4.73247,15000000.0
2008-06-06 19:43:00,4.73234,4.7329,4.73187,4.73187,14000000.0
2008-06-06 19:44:00,4.7325,4.73295,4.73065,4.73262,14000000.0
2008-06-06 19:45:00,4.73246,4.73246,4.73113,4.73169,15000000.0
2008-06-06 19:46:00,4.73082,4.73196,4.73082,4.73196,15000000.0
2008-06-06 19:47:00,4.73137,4.73148,4.72924,4.72924,16000000.0
2008-06-06 19:48:00,4.73098,4.73131,4.72945,4.73018,16000000.0
2008-06-06 19:49:00,4.73046,4.73194,4.73017,4.73144,8000000.0
2008-06-06 19:50:00,4.73205,4.73205,4.73087,4.73134,9000000.0
2008-06-06 19:51:00,4.73086,4.73096,4.72947,4.72951,19000000.0
2008-06-06 19:52:00,4.73062,4.73062,4.72892,4.73035,11000000.0
2008-06-06 19:53:00,4.73068,4.73068,4.72926,4.73004,14000000.0
2008-06-06 19:54:00,4.72888,4.73084,4.72888,4.73084,18000000.0
2008-06-06 19:55:00,4.73082,4.73191,4.72944,4.73122,13000000.0
2008-06-06 19:56:00,4.73053,4.73272,4.73039,4.73208,10000000.0
2008-06-06 19:57:00,4.7322,4.73239,4.73069,4.73132,16000000.0
2008-06-06 19:58:00,4.73146,4.73244,4.73059,4.73166,15000000.0
2008-06-06 19:59:00,4.73201,4.7321,4.73115,4.73158,14000000.0
2008-06-06 20:00:00,4.7315,4.73235,4.73079,4.73149,11000000.0
2008-06-06 20:01:00,4.7318,4.73235,4.72994,4.73192,24000000.0
2008-06-06 20:02:00,4.73061,4.7307,4.72934,4.72934,11000000.0
2008-06-06 20:03:00,4.73111,4.73111,4.72944,4.72997,11000000.0
2008-06-06 20:04:00,4.72923,4.7304,4.729,4.73008,10000000.0
2008-06-06 20:05:00,4.73051,4.73068,4.72935,4.72976,17000000.0
2008-06-06 20:06:00,4.72978,4.72978,4.72784,4.7283,10000000.0
2008-06-06 20:07:00,4.72805,4.72854,4.72735,4.72771,14000000.0
2008-06-06 20:08:00,4.72908,4.72933,4.72753,4.72848,13000000.0
2008-06-06 20:09:00,4.72884,4.72938,4.72764,4.72764,11000000.0
2008-06-06 20:10:00,4.72795,4.72961,4.72759,4.72961,11000000.0
2008-06-06 20:11:00,4.72883,4.72914,4.7282,4.72872,9000000.0
2008-06-06 20:12:00,4.72776,4.72862,4.72666,4.72666,16000000.0
2008-06-06 20:13:00,4.72726,4.72867,4.72694,4.72778,11000000.0
2008-06-06 20:14:00,4.72849,4.72874,4.72687,4.72763,19000000.0
2008-06-06 20:15:00,4.72853,4.72853,4.72701,4.72851,13000000.0
2008-06-06 20:16:00,4.72806,4.7282,4.72554,4.72709,15000000.0
2008-06-06 20:17:00,4.72603,4.72788,4.72562,4.72788,8000000.0
2008-06-06 20:18:00,4.72882,4.72943,4.72776,4.72804,14000000.0
2008-06-06 20:19:00,4.7272,4.72886,4.72685,4.72834,14000000.0
2008-06-06 20:20:00,4.72729,4.72861,4.72697,4.72778,12000000.0
2008-06-06 20:21:00,4.72741,4.72777,4.72626,4.72738,9000000.0
2008-06-06 20:22:00,4.72514,4.72763,4.72493,4.7274,17000000.0
2008-06-06 20:23:00,4.72722,4.72725,4.72544,4.72648,11000000.0
2008-06-06 20:24:00,4.72666,4.72666,4.72532,4.72623,16000000.0
2008-06-06 20:25:00,4.72595,4.72644,4.72548,4.72593,11000000.0
2008-06-06 20:26:00,4.72612,4.72633,4.72508,4.72524,8000000.0
2008-06-06 20:27:00,4.72666,4.72666,4.72298,4.72307,13000000.0
2008-06-06 20:28:00,4.72321,4.72406,4.72173,4.72406,15000000.0
2008-06-06 20:29:00,4.7246,4.72561,4.72362,4.72465,16000000.0
2008-06-06 20:30:00,4.72387,4.7255,4.72386,4.72528,8000000.0
2008-06-06 20:31:00,4.72621,4.72664,4.72435,4.72609,18000000.0
2008-06-06 20:32:00,4.72601,4.72651,4.72538,4.72591,7000000.0
2008-06-06 20:33:00,4.72513,4.72673,4.72513,4.72595,13000000.0
2008-06-06 20:34:00,4.72722,4.72722,4.7257,4.72697,13000000.0
2008-06-06 20:35:00,4.72699,4.7272,4.72604,4.72604,9000000.0
2008-06-06 20:36:00,4.72682,4.72687,4.72552,4.7266,17000000.0
2008-06-06 20:37:00,4.72746,4.72753,4.72547,4.72633,14000000.0
2008-06-06 20:38:00,4.72634,4.72715,4.72588,4.72668,16000000.0
2008-06-06 20:39:00,4.72595,4.72713,4.72556,4.72602,14000000.0
2008-06-06 20:40:00,4.72611,4.72695,4.72544,4.72614,17000000.0
2008-06-06 20:41:00,4.7263,4.7268,4.72546,4.72546,16000000.0
2008-06-06 20:42:00,4.72542,4.72656,4.725,4.72597,22000000.0
2008-06-06 20:43:00,4.72593,4.72711,4.72526,4.72629,18000000.0
2008-06-06 20:44:00,4.72634,4.72775,4.7263,4.72634,16000000.0
2008-06-06 20:45:00,4.72639,4.72691,4.72612,4.72615,8000000.0
2008-06-06 20:46:00,4.72639,4.72662,4.72515,4.72597,19000000.0
2008-06-06 20:47:00,4.72619,4.72646,4.72459,4.7246,12000000.0
2008-06-06 20:48:00,4.72596,4.72665,4.72483,4.72483,9000000.0
2008-06-06 20:49:00,4.72527,4.72527,4.72398,4.72398,19000000.0
2008-06-06 20:50:00,4.72433,4.72488,4.72362,4.72465,15000000.0
2008-06-06 20:51:00,4.72492,4.72499,4.72381,4.7247,9000000.0
2008-06-06 20:52:00,4.72417,4.72441,4.72264,4.72264,11000000.0
2008-06-06 20:53:00,4.7238,4.72426,4.7228,4.72367,15000000.0
2008-06-06 20:54:00,4.72394,4.72412,4.72301,4.72405,12000000.0
2008-06-06 20:55:00,4.72351,4.72487,4.72262,4.72361,18000000.0
2008-06-06 20:56:00,4.72371,4.72563,4.72371,4.72563,12000000.0
2008-06-06 20:57:00,4.72588,4.72599,4.72403,4.72465,13000000.0
2008-06-06 20:58:00,4.72535,4.72587,4.72479,4.72587,11000000.0
2008-06-06 20:59:00,4.72454,4.72604,4.72417,4.72483,11000000.0
2008-06-06 21:00:00,4.72577,4.72667,4.72437,4.72602,17000000.0
2008-06-06 21:01:00,4.72675,4.72684,4.7255,4.7255,10000000.0
2008-06-06 21:02:00,4.72706,4.72706,4.7249,4.7249,8000000.0
2008-06-06 21:03:00,4.72552,4.72621,4.72437,4.72497,19000000.0
2008-06-06 21:04:00,4.72497,4.72589,4.72412,4.72551,18000000.0
2008-06-06 21:05:00,4.72541,4.72609,4.72452,4.72452,14000000.0
2008-06-06 21:06:00,4.72406,4.72584,4.72406,4.72584,12000000.0
2008-06-06 21:07:00,4.7243,4.72527,4.72393,4.72499,10000000.0
2008-06-06 21:08:00,4.72523,4.72523,4.72413,4.72464,14000000.0
2008-06-06 21:09:00,4.72523,4.72578,4.72482,4.72536,16000000.0
2008-06-06 21:10:00,4.72544,4.72673,4.725,4.725,15000000.0
2008-06-06 21:11:00,4.72513,4.72603,4.72503,4.72571,13000000.0
2008-06-06 21:12:00,4.72603,4.7265,4.72559,4.72559,10000000.0
2008-06-06 21:13:00,4.7276,4.7276,4.72601,4.7266,14000000.0
2008-06-06 21:14:00,4.72752,4.72752,4.72639,4.72639,10000000.0
2008-06-06 21:15:00,4.72779,4.72781,4.72643,4.72659,15000000.0
2008-06-06 21:16:00,4.72758,4.72775,4.72666,4.72694,11000000.0
2008-06-06 21:17:00,4.72717,4.72817,4.72659,4.72813,13000000.0
2008-06-06 21:18:00,4.72781,4.72783,4.72618,4.72731,17000000.0
2008-06-06 21:19:00,4.72786,4.72791,4.72682,4.7274,12000000.0
2008-06-06 21:20:00,4.72747,4.72823,4.72647,4.72718,14000000.0
2008-06-06 21:21:00,4.72783,4.72783,4.72649,4.72708,11000000.0
2008-06-06 21:22:00,4.72716,4.72726,4.72608,4.72685,9000000.0
2008-06-06 21:23:00,4.72658,4.72701,4.72627,4.72646,7000000.0
2008-06-06 21:24:00,4.7271,4.7271,4.72522,4.72522,11000000.0
2008-06-06 21:25:00,4.72598,4.72598,4.72486,4.72513,7000000.0
2008-06-06 21:26:00,4.72441,4.7249,4.72361,4.7237,13000000.0
2008-06-06 21:27:00,4.7241,4.7241,4.72283,4.72391,11000000.0
2008-06-06 21:28:00,4.72389,4.72438,4.72236,4.72359,15000000.0
2008-06-06 21:29:00,4.72385,4.724,4.72276,4.72354,12000000.0
2008-06-06 21:30:00,4.72327,4.72366,4.72199,4.7236,10000000.0
2008-06-06 21:31:00,4.72329,4.72339,4.72132,4.7219,10000000.0
2008-06-06 21:32:00,4.72269,4.72269,4.72142,4.72233,12000000.0
2008-06-06 21:33:00,4.72317,4.72336,4.7219,4.72197,19000000.0
2008-06-06 21:34:00,4.72272,4.72298,4.72176,4.72262,8000000.0
2008-06-06 21:35:00,4.72365,4.72365,4.7221,4.72282,20000000.0
2008-06-06 21:36:00,4.72307,4.72466,4.7218,4.72466,19000000.0
2008-06-06 21:37:00,4.72397,4.72536,4.72354,4.72482,19000000.0
2008-06-06 21:38:00,4.72381,4.72476,4.72363,4.72415,13000000.0
2008-06-06 21:39:00,4.72432,4.72533,4.72367,4.72455,17000000.0
2008-06-06 21:40:00,4.72581,4.72582,4.72454,4.72529,7000000.0
2008-06-06 21:41:00,4.72382,4.72583,4.72382,4.72583,11000000.0
2008-06-06 21:42:00,4.72515,4.72578,4.72362,4.72494,18000000.0
2008-06-06 21:43:00,4.7244,4.72541,4.7241,4.72524,13000000.0
2008-06-06 21:44:00,4.72513,4.72513,4.72313,4.72481,16000000.0
2008-06-06 21:45:00,4.72494,4.72505,4.7231,4.72443,11000000.0
2008-06-06 21:46:00,4.72408,4.72442,4.72332,4.72425,13000000.0
2008-06-06 21:47:00,4.72523,4.72523,4.72381,4.72486,13000000.0
2008-06-06 21:48:00,4.72447,4.72502,4.72357,4.7237,17000000.0
2008-06-06 21:49:00,4.72326,4.72405,4.72285,4.72286,8000000.0
2008-06-06 21:50:00,4.72322,4.72473,4.72275,4.72393,11000000.0
2008-06-06 21:51:00,4.72425,4.72447,4.72324,4.72433,13000000.0
2008-06-06 21:52:00,4.72437,4.725,4.72357,4.72393,13000000.0
2008-06-06 21:53:00,4.72488,4.72488,4.72363,4.72476,14000000.0
2008-06-06 21:54:00,4.72459,4.72459,4.72266,4.72408,11000000.0
2008-06-06 21:55:00,4.72444,4.7252,4.723,4.72352,17000000.0
2008-06-06 21:56:00,4.72474,4.72508,4.72318,4.72508,12000000.0
2008-06-06 21:57:00,4.72408,4.72461,4.72318,4.72357,16000000.0
2008-06-06 21:58:00,4.72501,4.72519,4.72355,4.72416,9000000.0
2008-06-06 21:59:00,4.72462,4.72462,4.72295,4.72331,18000000.0
2008-06-06 22:00:00,4.72367,4.72398,4.72297,4.7235,13000000.0
2008-06-06 22:01:00,4.72344,4.72367,4.72219,4.72238,11000000.0
2008-06-06 22:02:00,4.72211,4.72357,4.72211,4.72235,17000000.0
2008-06-06 22:03:00,4.72358,4.72446,4.72247,4.72297,23000000.0
2008-06-06 22:04:00,4.72329,4.72357,4.72229,4.72284,15000000.0
2008-06-06 22:05:00,4.72365,4.72365,4.72217,4.72217,14000000.0
2008-06-06 22:06:00,4.72221,4.72327,4.72221,4.7232,15000000.0
2008-06-06 22:07:00,4.72331,4.72342,4.72209,4.72333,9000000.0
2008-06-06 22:08:00,4.72296,4.72311,4.72174,4.72305,18000000.0
2008-06-06 22:09:00,4.72237,4.72255,4.72162,4.72194,11000000.0
2008-06-06 22:10:00,4.7222,4.72248,4.72148,4.72211,7000000.0
2008-06-06 22:11:00,4.72194,4.72263,4.7215,4.72263,8000000.0
2008-06-06 22:12:00,4.72191,4.72273,4.72141,4.72273,16000000.0
2008-06-06 22:13:00,4.72259,4.72259,4.72102,4.72243,24000000.0
2008-06-06 22:14:00,4.72225,4.72275,4.72169,4.72178,9000000.0
2008-06-06 22:15:00,4.72173,4.72321,4.72173,4.72225,10000000.0
2008-06-06 22:16:00,4.72242,4.72275,4.72169,4.7227,13000000.0
2008-06-06 22:17:00,4.72299,4.72299,4.72117,4.72117,20000000.0
2008-06-06 22:18:00,4.7221,4.72268,4.7216,4.72246,11000000.0
2008-06-06 22:19:00,4.72247,4.72332,4.7218,4.72241,15000000.0
2008-06-06 22:20:00,4.72351,4.72351,4.72186,4.72201,16000000.0
2008-06-06 22:21:00,4.72212,4.72289,4.72196,4.72231,12000000.0
2008-06-06 22:22:00,4.72137,4.72288,4.72137,4.72288,14000000.0
2008-06-06 22:23:00,4.72271,4.72295,4.72191,4.72279,11000000.0
2008-06-06 22:24:00,4.72296,4.72313,4.7216,4.72283,16000000.0
2008-06-06 22:25:00,4.72227,4.72307,4.72177,4.72177,14000000.0
2008-06-06 22:26:00,4.72365,4.72365,4.72209,4.723,10000000.0
2008-06-06 22:27:00,4.72283,4.72322,4.72205,4.7229,14000000.0
2008-06-06 22:28:00,4.72337,4.72337,4.72207,4.72207,12000000.0
2008-06-06 22:29:00,4.72293,4.72379,4.72247,4.72357,13000000.0
2008-06-06 22:30:00,4.72313,4.72344,4.72252,4.72307,8000000.0
2008-06-06 22:31:00,4.72223,4.72358,4.72223,4.72297,11000000.0
2008-06-06 22:32:00,4.7226,4.72336,4.72214,4.72237,20000000.0
2008-06-06 22:33:00,4.72206,4.72317,4.722,4.72306,11000000.0
2008-06-06 22:34:00,4.72384,4.72384,4.72242,4.72316,10000000.0
2008-06-06 22:35:00,4.72208,4.72374,4.72208,4.72328,13000000.0
2008-06-06 22:36:00,4.72384,4.72384,4.72296,4.72336,9000000.0
2008-06-06 22:37:00,4.72386,4.72386,4.72234,4.72234,13000000.0
2008-06-06 22:38:00,4.7238,4.7238,4.72225,4.72259,9000000.0
2008-06-06 22:39:00,4.72334,4.72334,4.72219,4.72323,12000000.0
2008-06-06 22:40:00,4.7231,4.72323,4.72211,4.72261,9000000.0
2008-06-06 22:41:00,4.72294,4.72322,4.72182,4.72187,14000000.0
2008-06-06 22:42:00,4.72284,4.72284,4.72102,4.72185,13000000.0
2008-06-06 22:43:00,4.72114,4.7222,4.72114,4.72174,12000000.0
2008-06-06 22:44:00,4.72229,4.72232,4.72086,4.72225,15000000.0
2008-06-06 22:45:00,4.72204,4.72208,4.72076,4.72208,13000000.0
2008-06-06 22:46:00,4.72082,4.72189,4.72068,4.72114,14000000.0
2008-06-06 22:47:00,4.72085,4.72085,4.72065,4.72085,15000000.0
2008-06-06 22:48:00,4.72256,4.72256,4.72092,4.72133,13000000.0
2008-06-06 22:49:00,4.72149,4.72213,4.72093,4.72156,13000000.0
2008-06-06 22:50:00,4.72167,4.72306,4.721,4.721,15000000.0
2008-06-06 22:51:00,4.72282,4.72286,4.72125,4.72125,14000000.0
2008-06-06 22:52:00,4.72276,4.72276,4.72136,4.72191,9000000.0
2008-06-06 22:53:00,4.72166,4.72252,4.72132,4.72156,15000000.0
2008-06-06 22:54:00,4.72124,4.72242,4.72124,4.72222,17000000.0
2008-06-06 22:55:00,4.72177,4.72266,4.7213,4.72138,16000000.0
2008-06-06 22:56:00,4.72235,4.72235,4.72086,4.72172,13000000.0
2008-06-06 22:57:00,4.72233,4.72233,4.72074,4.72074,8000000.0
2008-06-06 22:58:00,4.72307,4.72307,4.72081,4.72178,8000000.0
2008-06-06 22:59:00,4.72207,4.72207,4.72102,4.72118,19000000.0
2008-06-09 02:00:00,4.71938,4.72135,4.71938,4.7205,16000000.0
2008-06-09 02:01:00,4.72096,4.72128,4.71943,4.72029,21000000.0
2008-06-09 02:02:00,4.71914,4.71988,4.71863,4.71863,10000000.0
2008-06-09 02:03:00,4.71928,4.71928,4.71901,4.71907,8000000.0
2008-06-09 02:04:00,4.72009,4.72009,4.71862,4.71962,14000000.0
2008-06-09 02:05:00,4.72041,4.72079,4.71973,4.72053,14000000.0
2008-06-09 02:06:00,4.72151,4.72151,4.72008,4.72033,15000000.0
2008-06-09 02:07:00,4.72083,4.72118,4.72001,4.7206,10000000.0
2008-06-09 02:08:00,4.72135,4.72135,4.72009,4.72025,16000000.0
2008-06-09 02:09:00,4.72045,4.72045,4.72025,4.72038,18000000.0
2008-06-09 02:10:00,4.72026,4.72132,4.71993,4.7208,16000000.0
2008-06-09 02:11:00,4.72145,4.72212,4.72047,4.72081,14000000.0
2008-06-09 02:12:00,4.72196,4.72196,4.72108,4.72163,10000000.0
2008-06-09 02:13:00,4.72167,4.72295,4.72103,4.72225,15000000.0
2008-06-09 02:14:00,4.72241,4.72368,4.72176,4.72316,19000000.0
2008-06-09 02:15:00,4.72361,4.72456,4.72108,4.72148,12000000.0
2008-06-09 02:16:00,4.72301,4.72397,4.72197,4.72365,18000000.0
2008-06-09 02:17:00,4.72377,4.72479,4.72261,4.72261,14000000.0
2008-06-09 02:18:00,4.72254,4.72349,4.72189,4.72265,12000000.0
2008-06-09 02:19:00,4.72259,4.72324,4.72177,4.72285,14000000.0
2008-06-09 02:20:00,4.72303,4.72367,4.72215,4.72295,13000000.0
2008-06-09 02:21:00,4.72348,4.72348,4.72227,4.72281,15000000.0
2008-06-09 02:22:00,4.72324,4.72411,4.72207,4.7237,13000000.0
2008-06-09 02:23:00,4.72366,4.7243,4.72265,4.72374,16000000.0
2008-06-09 02:24:00,4.72326,4.72574,4.72326,4.72442,17000000.0
2008-06-09 02:25:00,4.72494,4.72494,4.72331,4.72423,10000000.0
2008-06-09 02:26:00,4.72347,4.72455,4.72341,4.72382,13000000.0
2008-06-09 02:27:00,4.72363,4.72417,4.72325,4.72363,7000000.0
2008-06-09 02:28:00,4.72415,4.72415,4.72293,4.72405,9000000.0
2008-06-09 02:29:00,4.72302,4.72484,4.72302,4.7232,20000000.0
2008-06-09 02:30:00,4.7233,4.72396,4.72292,4.72396,11000000.0
2008-06-09 02:31:00,4.72353,4.72361,4.72259,4.7229,9000000.0
2008-06-09 02:32:00,4.72237,4.72394,4.72237,4.7231,13000000.0
2008-06-09 02:33:00,4.72311,4.72338,4.72229,4.72229,14000000.0
2008-06-09 02:34:00,4.72293,4.72344,4.72177,4.72281,17000000.0
2008-06-09 02:35:00,4.72268,4.72322,4.72187,4.72228,15000000.0
2008-06-09 02:36:00,4.72321,4.72341,4.72219,4.72248,14000000.0
2008-06-09 02:37:00,4.72299,4.72329,4.72187,4.72268,13000000.0
2008-06-09 02:38:00,4.72225,4.72304,4.72118,4.72203,14000000.0
2008-06-09 02:39:00,4.72212,4.7224,4.72158,4.72207,15000000.0
2008-06-09 02:40:00,4.7222,4.72309,4.72172,4.72215,12000000.0
2008-06-09 02:41:00,4.72194,4.72287,4.72161,4.72199,13000000.0
2008-06-09 02:42:00,4.72205,4.72255,4.7218,4.72226,16000000.0
2008-06-09 02:43:00,4.72276,4.72306,4.72142,4.72198,18000000.0
2008-06-09 02:44:00,4.72185,4.72272,4.72145,4.72272,10000000.0
2008-06-09 02:45:00,4.72244,4.72278,4.72151,4.72207,14000000.0
2008-06-09 02:46:00,4.72227,4.72296,4.72172,4.7221,18000000.0
2008-06-09 02:47:00,4.72263,4.72343,4.72212,4.7223,17000000.0
2008-06-09 02:48:00,4.72297,4.72363,4.72264,4.72277,7000000.0
2008-06-09 02:49:00,4.72339,4.72399,4.72269,4.72269,13000000.0
2008-06-09 02:50:00,4.72382,4.72438,4.7232,4.72404,14000000.0
2008-06-09 02:51:00,4.7235,4.72439,4.72316,4.72421,15000000.0
2008-06-09 02:52:00,4.72393,4.72446,4.72307,4.72393,15000000.0
2008-06-09 02:53:00,4.72384,4.72426,4.72359,4.72426,9000000.0
2008-06-09 02:54:00,4.72481,4.72513,4.72339,4.72368,13000000.0
2008-06-09 02:55:00,4.72469,4.72548,4.72469,4.72498,11000000.0
2008-06-09 02:56:00,4.72515,4.72555,4.72399,4.72458,18000000.0
2008-06-09 02:57:00,4.72474,4.72518,4.72357,4.724,13000000.0
2008-06-09 02:58:00,4.72465,4.72499,4.72402,4.72408,9000000.0
2008-06-09 02:59:00,4.72547,4.72547,4.724,4.72455,14000000.0
2008-06-09 03:00:00,4.72468,4.72468,4.72331,4.72335,11000000.0
2008-06-09 03:01:00,4.7242,4.72448,4.7231,4.72425,11000000.0
2008-06-09 03:02:00,4.72341,4.72375,4.72262,4.72329,11000000.0
2008-06-09 03:03:00,4.72264,4.72356,4.7219,4.72218,23000000.0
2008-06-09 03:04:00,4.72297,4.72297,4.72209,4.72258,11000000.0
2008-06-09 03:05:00,4.72317,4.72342,4.72211,4.72309,17000000.0
2008-06-09 03:06:00,4.72182,4.7227,4.72171,4.72242,9000000.0
2008-06-09 03:07:00,4.72223,4.72263,4.72143,4.72236,15000000.0
2008-06-09 03:08:00,4.72213,4.72252,4.72159,4.72205,12000000.0
2008-06-09 03:09:00,4.72171,4.72266,4.72104,4.72185,15000000.0
2008-06-09 03:10:00,4.72051,4.72148,4.72041,4.72078,19000000.0
2008-06-09 03:11:00,4.72144,4.72144,4.72024,4.72137,15000000.0
2008-06-09 03:12:00,4.72139,4.72139,4.71973,4.71973,18000000.0
2008-06-09 03:13:00,4.72007,4.72157,4.72002,4.72002,18000000.0
2008-06-09 03:14:00,4.72115,4.72146,4.72023,4.72025,10000000.0
2008-06-09 03:15:00,4.72154,4.72165,4.72039,4.72039,7000000.0
2008-06-09 03:16:00,4.7214,4.72237,4.72096,4.72237,8000000.0
2008-06-09 03:17:00,4.72088,4.72267,4.72088,4.72237,10000000.0
2008-06-09 03:18:00,4.72141,4.723,4.72141,4.72177,15000000.0
2008-06-09 03:19:00,4.72235,4.72311,4.72225,4.72311,10000000.0
2008-06-09 03:20:00,4.72142,4.72303,4.72142,4.72223,16000000.0
2008-06-09 03:21:00,4.72224,4.72252,4.7217,4.72235,11000000.0
2008-06-09 03:22:00,4.72158,4.72271,4.72149,4.72242,10000000.0
2008-06-09 03:23:00,4.7226,4.72332,4.72178,4.72193,12000000.0
2008-06-09 03:24:00,4.72156,4.72317,4.72156,4.72183,13000000.0
2008-06-09 03:25:00,4.72156,4.72161,4.72136,4.72144,11000000.0
2008-06-09 03:26:00,4.72254,4.72311,4.72204,4.72274,13000000.0
2008-06-09 03:27:00,4.72177,4.7229,4.72177,4.72193,14000000.0
2008-06-09 03:28:00,4.72261,4.72342,4.72221,4.72307,18000000.0
2008-06-09 03:29:00,4.72312,4.72365,4.72214,4.72239,15000000.0
2008-06-09 03:30:00,4.72229,4.72405,4.72229,4.72405,10000000.0
2008-06-09 03:31:00,4.72332,4.72446,4.72332,4.72383,13000000.0
2008-06-09 03:32:00,4.72329,4.7234,4.72272,4.72272,16000000.0
2008-06-09 03:33:00,4.72347,4.72405,4.72264,4.72324,13000000.0
2008-06-09 03:34:00,4.72277,4.72424,4.72243,4.72354,16000000.0
2008-06-09 03:35:00,4.72305,4.72367,4.72237,4.72237,10000000.0
2008-06-09 03:36:00,4.72237,4.72325,4.72144,4.72188,11000000.0
2008-06-09 03:37:00,4.72161,4.72269,4.72107,4.72232,13000000.0
2008-06-09 03:38:00,4.72118,4.7229,4.72105,4.72105,13000000.0
2008-06-09 03:39:00,4.72227,4.7225,4.72107,4.72209,13000000.0
2008-06-09 03:40:00,4.72205,4.7225,4.72094,4.72121,12000000.0
2008-06-09 03:41:00,4.72215,4.72317,4.72165,4.72228,16000000.0
2008-06-09 03:42:00,4.7221,4.72236,4.72061,4.72236,21000000.0
2008-06-09 03:43:00,4.72152,4.72152,4.7196,4.71967,18000000.0
2008-06-09 03:44:00,4.71981,4.72016,4.71846,4.71846,15000000.0
2008-06-09 03:45:00,4.71827,4.71977,4.71801,4.71977,9000000.0
2008-06-09 03:46:00,4.71936,4.72016,4.71867,4.71948,8000000.0
2008-06-09 03:47:00,4.71939,4.71939,4.7184,4.71931,11000000.0
2008-06-09 03:48:00,4.71847,4.71898,4.71767,4.71767,9000000.0
2008-06-09 03:49:00,4.71869,4.71913,4.71736,4.7182,16000000.0
2008-06-09 03:50:00,4.71727,4.71948,4.71727,4.71917,19000000.0
2008-06-09 03:51:00,4.71869,4.7188,4.71769,4.71818,9000000.0
2008-06-09 03:52:00,4.7187,4.7195,4.7172,4.71843,19000000.0
2008-06-09 03:53:00,4.71708,4.71861,4.71688,4.7171,10000000.0
2008-06-09 03:54:00,4.71825,4.71825,4.71574,4.71683,17000000.0
2008-06-09 03:55:00,4.71539,4.71743,4.71539,4.71668,16000000.0
2008-06-09 03:56:00,4.7169,4.71871,4.7169,4.71768,7000000.0
2008-06-09 03:57:00,4.71659,4.71754,4.71637,4.71671,11000000.0
2008-06-09 03:58:00,4.71756,4.71763,4.71576,4.71658,12000000.0
2008-06-09 03:59:00,4.71569,4.71722,4.71569,4.71722,17000000.0
2008-06-09 04:00:00,4.71614,4.71742,4.71614,4.71692,12000000.0
2008-06-09 04:01:00,4.71689,4.71779,4.7165,4.71741,16000000.0
2008-06-09 04:02:00,4.71668,4.71818,4.71668,4.71723,14000000.0
2008-06-09 04:03:00,4.71774,4.71834,4.71719,4.71782,12000000.0
2008-06-09 04:04:00,4.71738,4.71848,4.71723,4.71746,16000000.0
2008-06-09 04:05:00,4.71751,4.71938,4.71727,4.71844,13000000.0
2008-06-09 04:06:00,4.71753,4.71932,4.71753,4.71836,16000000.0
2008-06-09 04:07:00,4.71868,4.71914,4.71766,4.71803,13000000.0
2008-06-09 04:08:00,4.7188,4.71886,4.71793,4.71845,14000000.0
2008-06-09 04:09:00,4.71779,4.71854,4.71717,4.71797,10000000.0
2008-06-09 04:10:00,4.71801,4.71865,4.71691,4.71691,12000000.0
2008-06-09 04:11:00,4.71801,4.71947,4.71755,4.71945,14000000.0
2008-06-09 04:12:00,4.71832,4.71997,4.71832,4.71892,19000000.0
2008-06-09 04:13:00,4.71987,4.72013,4.71848,4.71968,20000000.0
2008-06-09 04:14:00,4.71933,4.72012,4.7187,4.71965,12000000.0
2008-06-09 04:15:00,4.72036,4.72036,4.7195,4.72019,8000000.0
2008-06-09 04:16:00,4.71952,4.72006,4.71876,4.71949,13000000.0
2008-06-09 04:17:00,4.72001,4.7208,4.71928,4.71953,15000000.0
2008-06-09 04:18:00,4.71988,4.72132,4.71964,4.72052,9000000.0
2008-06-09 04:19:00,4.72164,4.72164,4.71997,4.72085,12000000.0
2008-06-09 04:20:00,4.72036,4.72105,4.71994,4.72014,9000000.0
2008-06-09 04:21:00,4.72079,4.72079,4.71898,4.71928,17000000.0
2008-06-09 04:22:00,4.71983,4.72057,4.71881,4.71983,14000000.0
2008-06-09 04:23:00,4.71977,4.72026,4.71914,4.71925,10000000.0
2008-06-09 04:24:00,4.71856,4.72014,4.71847,4.71847,12000000.0
2008-06-09 04:25:00,4.7187,4.71935,4.71852,4.71852,10000000.0
2008-06-09 04:26:00,4.71901,4.72005,4.71859,4.72005,7000000.0
2008-06-09 04:27:00,4.71937,4.71964,4.71866,4.71935,15000000.0
2008-06-09 04:28:00,4.71879,4.71985,4.71879,4.71906,7000000.0
2008-06-09 04:29:00,4.71946,4.72154,4.71946,4.72032,14000000.0
2008-06-09 04:30:00,4.72168,4.72194,4.7206,4.72098,11000000.0
2008-06-09 04:31:00,4.71981,4.72081,4.71932,4.71982,15000000.0
2008-06-09 04:32:00,4.7198,4.72104,4.71962,4.72052,17000000.0
2008-06-09 04:33:00,4.72014,4.7211,4.71957,4.7211,14000000.0
2008-06-09 04:34:00,4.72065,4.72065,4.71993,4.72057,9000000.0
2008-06-09 04:35:00,4.72036,4.72102,4.71979,4.71979,12000000.0
2008-06-09 04:36:00,4.72131,4.72134,4.72038,4.72081,12000000.0
2008-06-09 04:37:00,4.72084,4.72113,4.71996,4.72026,12000000.0
2008-06-09 04:38:00,4.72087,4.72094,4.71938,4.71938,11000000.0
2008-06-09 04:39:00,4.72085,4.72085,4.71947,4.71988,17000000.0
2008-06-09 04:40:00,4.7206,4.7206,4.71929,4.71994,9000000.0
2008-06-09 04:41:00,4.72124,4.72124,4.71946,4.72036,10000000.0
2008-06-09 04:42:00,4.72086,4.72086,4.71941,4.71941,8000000.0
2008-06-09 04:43:00,4.71986,4.72078,4.71949,4.72024,18000000.0
2008-06-09 04:44:00,4.71916,4.72039,4.71916,4.72009,9000000.0
2008-06-09 04:45:00,4.72113,4.72113,4.71965,4.72037,9000000.0
2008-06-09 04:46:00,4.71954,4.71957,4.71902,4.71902,16000000.0
2008-06-09 04:47:00,4.71918,4.72031,4.71918,4.71952,12000000.0
2008-06-09 04:48:00,4.72097,4.72097,4.71921,4.71952,10000000.0
2008-06-09 04:49:00,4.71951,4.72078,4.7195,4.71975,16000000.0
2008-06-09 04:50:00,4.71993,4.72043,4.71902,4.71902,16000000.0
2008-06-09 04:51:00,4.72003,4.72073,4.71947,4.71974,20000000.0
2008-06-09 04:52:00,4.71981,4.72057,4.71907,4.71982,13000000.0
2008-06-09 04:53:00,4.71942,4.72,4.71919,4.71972,11000000.0
2008-06-09 04:54:00,4.72047,4.72053,4.71966,4.71999,11000000.0
2008-06-09 04:55:00,4.71995,4.7202,4.71935,4.71968,12000000.0
2008-06-09 04:56:00,4.72043,4.72045,4.71915,4.71946,16000000.0
2008-06-09 04:57:00,4.71964,4.71993,4.71956,4.71993,7000000.0
2008-06-09 04:58:00,4.7194,4.72022,4.71866,4.71866,13000000.0
2008-06-09 04:59:00,4.71952,4.7198,4.71876,4.71905,17000000.0
2008-06-09 05:00:00,4.72041,4.72041,4.71919,4.71944,10000000.0
2008-06-09 05:01:00,4.71918,4.72014,4.71915,4.71918,13000000.0
2008-06-09 05:02:00,4.71936,4.7199,4.71852,4.71956,18000000.0
2008-06-09 05:03:00,4.71945,4.72035,4.71913,4.7196,9000000.0
2008-06-09 05:04:00,4.72027,4.72029,4.71886,4.72006,12000000.0
2008-06-09 05:05:00,4.72064,4.72064,4.71879,4.71944,10000000.0
2008-06-09 05:06:00,4.71921,4.71983,4.71908,4.7196,20000000.0
2008-06-09 05:07:00,4.71896,4.7194,4.71851,4.7194,10000000.0
2008-06-09 05:08:00,4.71875,4.71951,4.7187,4.71909,17000000.0
2008-06-09 05:09:00,4.7205,4.7205,4.71874,4.71961,15000000.0
2008-06-09 05:10:00,4.71969,4.71972,4.7189,4.71919,10000000.0
2008-06-09 05:11:00,4.71857,4.71985,4.71857,4.7189,16000000.0
2008-06-09 05:12:00,4.71985,4.71985,4.71924,4.71932,7000000.0
2008-06-09 05:13:00,4.71918,4.71925,4.71905,4.71905,12000000.0
2008-06-09 05:14:00,4.71887,4.71935,4.71838,4.71905,14000000.0
2008-06-09 05:15:00,4.71903,4.7195,4.71852,4.7189,16000000.0
2008-06-09 05:16:00,4.71852,4.71957,4.71839,4.71914,15000000.0
2008-06-09 05:17:00,4.71908,4.71924,4.71892,4.71902,10000000.0
2008-06-09 05:18:00,4.71925,4.71942,4.71828,4.71881,13000000.0
2008-06-09 05:19:00,4.71858,4.71945,4.71826,4.71895,13000000.0
2008-06-09 05:20:00,4.72043,4.72043,4.71878,4.7192,20000000.0
2008-06-09 05:21:00,4.71909,4.71984,4.71892,4.71966,9000000.0
2008-06-09 05:22:00,4.719,4.72158,4.719,4.7207,17000000.0
2008-06-09 05:23:00,4.72101,4.72165,4.72033,4.72074,14000000.0
2008-06-09 05:24:00,4.72105,4.72194,4.72025,4.72194,19000000.0
2008-06-09 05:25:00,4.72149,4.72204,4.72062,4.72106,13000000.0
2008-06-09 05:26:00,4.72041,4.72156,4.71972,4.71972,13000000.0
2008-06-09 05:27:00,4.72051,4.72077,4.71972,4.71977,13000000.0
2008-06-09 05:28:00,4.71982,4.72083,4.71982,4.72052,10000000.0
2008-06-09 05:29:00,4.72035,4.72035,4.71995,4.72003,17000000.0
2008-06-09 05:30:00,4.72024,4.72085,4.71947,4.72077,21000000.0
2008-06-09 05:31:00,4.71959,4.72095,4.71959,4.72033,13000000.0
2008-06-09 05:32:00,4.72124,4.72124,4.71964,4.72064,16000000.0
2008-06-09 05:33:00,4.71996,4.72094,4.71968,4.71995,13000000.0
2008-06-09 05:34:00,4.72099,4.72138,4.7202,4.72058,13000000.0
2008-06-09 05:35:00,4.72113,4.7214,4.72001,4.72081,14000000.0
2008-06-09 05:36:00,4.72051,4.72136,4.7203,4.72093,18000000.0
2008-06-09 05:37:00,4.7201,4.72014,4.71942,4.71942,12000000.0
2008-06-09 05:38:00,4.72084,4.72084,4.71938,4.71943,13000000.0
2008-06-09 05:39:00,4.71999,4.72042,4.71898,4.71961,21000000.0
2008-06-09 05:40:00,4.72012,4.72012,4.71902,4.71946,14000000.0
2008-06-09 05:41:00,4.7179,4.71947,4.7179,4.71884,13000000.0
2008-06-09 05:42:00,4.71866,4.71866,4.71797,4.71831,8000000.0
2008-06-09 05:43:00,4.71823,4.71937,4.71801,4.71896,13000000.0
2008-06-09 05:44:00,4.71848,4.7201,4.71835,4.71835,13000000.0
2008-06-09 05:45:00,4.71979,4.71979,4.71847,4.71869,24000000.0
2008-06-09 05:46:00,4.7184,4.71911,4.71803,4.71853,14000000.0
2008-06-09 05:47:00,4.71912,4.71912,4.7179,4.7188,11000000.0
2008-06-09 05:48:00,4.71921,4.71928,4.71794,4.71867,18000000.0
2008-06-09 05:49:00,4.71895,4.71933,4.71804,4.71804,10000000.0
2008-06-09 05:50:00,4.71927,4.71932,4.71868,4.71912,10000000.0
2008-06-09 05:51:00,4.71923,4.71954,4.7187,4.71951,11000000.0
2008-06-09 05:52:00,4.71889,4.72012,4.71823,4.71945,19000000.0
2008-06-09 05:53:00,4.71934,4.71958,4.71849,4.71853,15000000.0
2008-06-09 05:54:00,4.71909,4.71951,4.7188,4.7191,7000000.0
2008-06-09 05:55:00,4.71907,4.72014,4.71883,4.71951,12000000.0
2008-06-09 05:56:00,4.719,4.7205,4.71872,4.7205,16000000.0
2008-06-09 05:57:00,4.72024,4.72031,4.71909,4.71909,11000000.0
2008-06-09 05:58:00,4.71993,4.7206,4.71982,4.72048,22000000.0
2008-06-09 05:59:00,4.72052,4.72052,4.71947,4.72048,9000000.0
2008-06-09 06:00:00,4.71986,4.71986,4.71875,4.7196,17000000.0
2008-06-09 06:01:00,4.71922,4.71984,4.71922,4.71962,18000000.0
2008-06-09 06:02:00,4.71988,4.72004,4.71971,4.71982,18000000.0
2008-06-09 06:03:00,4.71964,4.72021,4.71911,4.71996,16000000.0
2008-06-09 06:04:00,4.71949,4.71949,4.71889,4.71889,8000000.0
2008-06-09 06:05:00,4.7201,4.72045,4.71987,4.72004,10000000.0
2008-06-09 06:06:00,4.71972,4.7208,4.7191,4.72057,27000000.0
2008-06-09 06:07:00,4.72022,4.72022,4.71976,4.71976,17000000.0
2008-06-09 06:08:00,4.71996,4.72044,4.71935,4.71993,14000000.0
2008-06-09 06:09:00,4.719,4.72048,4.719,4.71987,13000000.0
2008-06-09 06:10:00,4.71941,4.71959,4.71919,4.71929,14000000.0
2008-06-09 06:11:00,4.72084,4.72099,4.71925,4.72018,16000000.0
2008-06-09 06:12:00,4.71979,4.72045,4.71954,4.71987,17000000.0
2008-06-09 06:13:00,4.7193,4.72098,4.71862,4.7203,14000000.0
2008-06-09 06:14:00,4.71929,4.71979,4.71856,4.71914,12000000.0
2008-06-09 06:15:00,4.72023,4.72031,4.71882,4.71984,13000000.0
2008-06-09 06:16:00,4.71969,4.72048,4.7189,4.72034,14000000.0
2008-06-09 06:17:00,4.7188,4.7197,4.71862,4.71919,11000000.0
2008-06-09 06:18:00,4.72042,4.72042,4.71882,4.71952,12000000.0
2008-06-09 06:19:00,4.71952,4.72074,4.71915,4.72,19000000.0
2008-06-09 06:20:00,4.71955,4.72008,4.7189,4.71931,11000000.0
2008-06-09 06:21:00,4.71909,4.7203,4.71909,4.71975,9000000.0
2008-06-09 06:22:00,4.71893,4.72076,4.71893,4.71969,22000000.0
2008-06-09 06:23:00,4.7196,4.72054,4.71896,4.71958,18000000.0
2008-06-09 06:24:00,4.71862,4.71997,4.71854,4.71997,8000000.0
2008-06-09 06:25:00,4.71925,4.71963,4.7182,4.7182,9000000.0
2008-06-09 06:26:00,4.71868,4.71957,4.71804,4.71913,13000000.0
2008-06-09 06:27:00,4.71931,4.72017,4.7186,4.72017,15000000.0
2008-06-09 06:28:00,4.72038,4.72038,4.71858,4.71904,18000000.0
2008-06-09 06:29:00,4.71998,4.71998,4.71827,4.71962,16000000.0
2008-06-09 06:30:00,4.7184,4.7198,4.71839,4.71904,10000000.0
2008-06-09 06:31:00,4.71915,4.71935,4.71915,4.71928,13000000.0
2008-06-09 06:32:00,4.71881,4.71972,4.71872,4.71889,10000000.0
2008-06-09 06:33:00,4.72023,4.72023,4.71853,4.7197,10000000.0
2008-06-09 06:34:00,4.71921,4.71964,4.71866,4.71929,15000000.0
2008-06-09 06:35:00,4.71903,4.71976,4.71835,4.71886,13000000.0
2008-06-09 06:36:00,4.71821,4.71947,4.71805,4.71887,23000000.0
2008-06-09 06:37:00,4.71902,4.7191,4.71815,4.7185,11000000.0
2008-06-09 06:38:00,4.71915,4.71921,4.71781,4.7188,17000000.0
2008-06-09 06:39:00,4.71914,4.71951,4.71837,4.71875,8000000.0
2008-06-09 06:40:00,4.71883,4.71989,4.71839,4.71989,15000000.0
2008-06-09 06:41:00,4.71966,4.71966,4.71846,4.71907,15000000.0
2008-06-09 06:42:00,4.71885,4.7196,4.71853,4.7186,16000000.0
2008-06-09 06:43:00,4.71957,4.71957,4.71795,4.71853,12000000.0
2008-06-09 06:44:00,4.71938,4.71968,4.71804,4.71804,13000000.0
2008-06-09 06:45:00,4.71793,4.71947,4.71793,4.71865,14000000.0
2008-06-09 06:46:00,4.71846,4.71846,4.71771,4.71771,12000000.0
2008-06-09 06:47:00,4.71961,4.71961,4.71848,4.71848,11000000.0
2008-06-09 06:48:00,4.71968,4.71972,4.71818,4.71818,15000000.0
2008-06-09 06:49:00,4.71874,4.71988,4.71811,4.71927,17000000.0
2008-06-09 06:50:00,4.71831,4.71967,4.71813,4.71875,13000000.0
2008-06-09 06:51:00,4.71972,4.71972,4.71837,4.71837,8000000.0
2008-06-09 06:52:00,4.72018,4.72034,4.71906,4.71936,14000000.0
2008-06-09 06:53:00,4.71889,4.72029,4.71889,4.71966,13000000.0
2008-06-09 06:54:00,4.71962,4.71996,4.71927,4.71957,8000000.0
2008-06-09 06:55:00,4.71897,4.72026,4.71897,4.71977,10000000.0
2008-06-09 06:56:00,4.72069,4.72069,4.71902,4.71929,11000000.0
2008-06-09 06:57:00,4.72109,4.72119,4.71997,4.72004,17000000.0
2008-06-09 06:58:00,4.72071,4.72126,4.71991,4.72039,12000000.0
2008-06-09 06:59:00,4.72003,4.7209,4.71982,4.72,14000000.0
2008-06-09 07:00:00,4.72081,4.72141,4.72058,4.72084,11000000.0
2008-06-09 07:01:00,4.72073,4.72116,4.72017,4.72096,10000000.0
2008-06-09 07:02:00,4.72144,4.72144,4.72021,4.7203,14000000.0
2008-06-09 07:03:00,4.72194,4.72201,4.72086,4.72142,7000000.0
2008-06-09 07:04:00,4.72127,4.72303,4.72127,4.72303,16000000.0
2008-06-09 07:05:00,4.72347,4.72484,4.72261,4.72423,15000000.0
2008-06-09 07:06:00,4.72409,4.72431,4.72338,4.72403,16000000.0
2008-06-09 07:07:00,4.72361,4.72453,4.72291,4.72363,12000000.0
2008-06-09 07:08:00,4.72422,4.72428,4.72296,4.72428,8000000.0
2008-06-09 07:09:00,4.72289,4.72381,4.72234,4.723,8000000.0
2008-06-09 07:10:00,4.72169,4.72329,4.72137,4.7223,16000000.0
2008-06-09 07:11:00,4.72215,4.72335,4.72166,4.72322,17000000.0
2008-06-09 07:12:00,4.72372,4.72474,4.72264,4.7234,20000000.0
2008-06-09 07:13:00,4.72426,4.72499,4.72352,4.72417,18000000.0
2008-06-09 07:14:00,4.7244,4.72482,4.72262,4.72482,11000000.0
2008-06-09 07:15:00,4.72403,4.72549,4.72376,4.72399,18000000.0
2008-06-09 07:16:00,4.72407,4.72516,4.72372,4.72494,18000000.0
2008-06-09 07:17:00,4.72462,4.72542,4.72364,4.72432,12000000.0
2008-06-09 07:18:00,4.72431,4.72505,4.72337,4.72337,18000000.0
2008-06-09 07:19:00,4.72413,4.72457,4.72316,4.72316,14000000.0
2008-06-09 07:20:00,4.72421,4.72476,4.72354,4.72354,18000000.0
2008-06-09 07:21:00,4.72299,4.72433,4.72293,4.7235,13000000.0
2008-06-09 07:22:00,4.72387,4.72436,4.72263,4.72263,14000000.0
2008-06-09 07:23:00,4.72286,4.72388,4.72162,4.72162,15000000.0
2008-06-09 07:24:00,4.72236,4.72304,4.72151,4.72298,16000000.0
2008-06-09 07:25:00,4.72339,4.72339,4.72199,4.72296,15000000.0
2008-06-09 07:26:00,4.72373,4.72373,4.72151,4.72178,13000000.0
2008-06-09 07:27:00,4.72161,4.72243,4.72129,4.72155,12000000.0
2008-06-09 07:28:00,4.72251,4.72276,4.72065,4.72124,22000000.0
2008-06-09 07:29:00,4.72173,4.72271,4.7207,4.72153,16000000.0
2008-06-09 07:30:00,4.72154,4.72283,4.721,4.72237,14000000.0
2008-06-09 07:31:00,4.72256,4.72278,4.7206,4.7206,13000000.0
2008-06-09 07:32:00,4.72187,4.7221,4.72067,4.7218,9000000.0
2008-06-09 07:33:00,4.72159,4.72224,4.7211,4.72224,7000000.0
2008-06-09 07:34:00,4.721,4.72251,4.721,4.72175,18000000.0
2008-06-09 07:35:00,4.72234,4.72315,4.72165,4.723,9000000.0
2008-06-09 07:36:00,4.72197,4.72315,4.72136,4.72225,13000000.0
2008-06-09 07:37:00,4.72273,4.72295,4.72105,4.72214,11000000.0
2008-06-09 07:38:00,4.72213,4.72213,4.71966,4.72175,11000000.0
2008-06-09 07:39:00,4.72121,4.72145,4.72026,4.72091,19000000.0
2008-06-09 07:40:00,4.72143,4.72185,4.72075,4.7217,11000000.0
2008-06-09 07:41:00,4.72124,4.72124,4.7205,4.72079,7000000.0
2008-06-09 07:42:00,4.72124,4.72196,4.72058,4.7206,13000000.0
2008-06-09 07:43:00,4.72058,4.72149,4.71888,4.71888,14000000.0
2008-06-09 07:44:00,4.72056,4.72102,4.72011,4.72095,10000000.0
2008-06-09 07:45:00,4.72038,4.72052,4.71989,4.71992,8000000.0
2008-06-09 07:46:00,4.71883,4.71998,4.71883,4.71998,13000000.0
2008-06-09 07:47:00,4.71949,4.72017,4.71847,4.71847,15000000.0
2008-06-09 07:48:00,4.71992,4.72038,4.71854,4.71893,13000000.0
2008-06-09 07:49:00,4.71881,4.71907,4.71815,4.71852,10000000.0
2008-06-09 07:50:00,4.71868,4.71966,4.71788,4.7183,17000000.0
2008-06-09 07:51:00,4.72003,4.72116,4.71836,4.72116,16000000.0
2008-06-09 07:52:00,4.72031,4.72112,4.71957,4.72048,13000000.0
2008-06-09 07:53:00,4.71957,4.72083,4.71947,4.71994,10000000.0
2008-06-09 07:54:00,4.72035,4.72061,4.71956,4.72042,11000000.0
2008-06-09 07:55:00,4.72011,4.72097,4.71941,4.71944,12000000.0
2008-06-09 07:56:00,4.72162,4.72163,4.71954,4.71959,13000000.0
2008-06-09 07:57:00,4.71985,4.72161,4.71959,4.72161,8000000.0
2008-06-09 07:58:00,4.7213,4.72184,4.72,4.72104,14000000.0
2008-06-09 07:59:00,4.72168,4.72168,4.72016,4.72151,15000000.0
2008-06-09 08:00:00,4.72013,4.72239,4.72006,4.72239,10000000.0
2008-06-09 08:01:00,4.72201,4.72304,4.72129,4.72192,13000000.0
2008-06-09 08:02:00,4.7215,4.72297,4.7212,4.7212,14000000.0
2008-06-09 08:03:00,4.72239,4.72289,4.72186,4.72233,12000000.0
2008-06-09 08:04:00,4.72222,4.7227,4.72137,4.72187,16000000.0
2008-06-09 08:05:00,4.72267,4.72326,4.72138,4.72232,14000000.0
2008-06-09 08:06:00,4.72304,4.72384,4.72189,4.72354,19000000.0
2008-06-09 08:07:00,4.72328,4.72432,4.72209,4.72365,19000000.0
2008-06-09 08:08:00,4.72449,4.72454,4.72306,4.7243,11000000.0
2008-06-09 08:09:00,4.72395,4.72395,4.72271,4.72338,10000000.0
2008-06-09 08:10:00,4.7233,4.7233,4.72156,4.72225,16000000.0
2008-06-09 08:11:00,4.72204,4.723,4.72185,4.72217,9000000.0
2008-06-09 08:12:00,4.72252,4.72375,4.72218,4.72375,10000000.0
2008-06-09 08:13:00,4.72331,4.72458,4.72298,4.72298,11000000.0
2008-06-09 08:14:00,4.72384,4.72384,4.72233,4.7233,12000000.0
2008-06-09 08:15:00,4.72326,4.72385,4.72243,4.72382,15000000.0
2008-06-09 08:16:00,4.72274,4.72333,4.72181,4.7227,14000000.0
2008-06-09 08:17:00,4.72251,4.72279,4.72117,4.72142,10000000.0
2008-06-09 08:18:00,4.72206,4.72289,4.72176,4.72254,9000000.0
2008-06-09 08:19:00,4.72316,4.72396,4.72261,4.72268,11000000.0
2008-06-09 08:20:00,4.72315,4.72406,4.72217,4.72217,11000000.0
2008-06-09 08:21:00,4.72133,4.72374,4.72096,4.72374,20000000.0
2008-06-09 08:22:00,4.72257,4.72386,4.72255,4.72369,8000000.0
2008-06-09 08:23:00,4.72446,4.72528,4.72398,4.72528,12000000.0
2008-06-09 08:24:00,4.72471,4.72471,4.72254,4.72384,13000000.0
2008-06-09 08:25:00,4.72389,4.72427,4.72262,4.72388,12000000.0
2008-06-09 08:26:00,4.72331,4.72457,4.72296,4.72457,13000000.0
2008-06-09 08:27:00,4.72269,4.72461,4.72269,4.72449,11000000.0
2008-06-09 08:28:00,4.72457,4.72506,4.72402,4.72448,8000000.0
2008-06-09 08:29:00,4.72422,4.72511,4.72288,4.72288,12000000.0
2008-06-09 08:30:00,4.72468,4.72468,4.72278,4.72313,11000000.0
2008-06-09 08:31:00,4.72228,4.72279,4.72092,4.72176,10000000.0
2008-06-09 08:32:00,4.72168,4.7225,4.71771,4.72065,13000000.0
2008-06-09 08:33:00,4.72176,4.72277,4.72148,4.72277,11000000.0
2008-06-09 08:34:00,4.72142,4.72227,4.72008,4.72148,17000000.0
2008-06-09 08:35:00,4.72195,4.72195,4.71818,4.71917,11000000.0
2008-06-09 08:36:00,4.71893,4.71992,4.71844,4.71992,10000000.0
2008-06-09 08:37:00,4.71912,4.72028,4.71869,4.72028,9000000.0
2008-06-09 08:38:00,4.72022,4.72069,4.71902,4.72055,18000000.0
2008-06-09 08:39:00,4.71901,4.71973,4.71885,4.71931,8000000.0
2008-06-09 08:40:00,4.71858,4.7191,4.71771,4.71842,7000000.0
2008-06-09 08:41:00,4.71926,4.71989,4.71833,4.71906,16000000.0
2008-06-09 08:42:00,4.71986,4.72023,4.71886,4.71976,14000000.0
2008-06-09 08:43:00,4.72072,4.72072,4.71891,4.71983,12000000.0
2008-06-09 08:44:00,4.72024,4.72029,4.71855,4.71855,9000000.0
2008-06-09 08:45:00,4.71897,4.71931,4.71725,4.71739,18000000.0
2008-06-09 08:46:00,4.71868,4.71929,4.71801,4.71801,14000000.0
2008-06-09 08:47:00,4.71984,4.72007,4.71794,4.71835,18000000.0
2008-06-09 08:48:00,4.7195,4.7198,4.71819,4.71911,12000000.0
2008-06-09 08:49:00,4.71812,4.71929,4.71801,4.71879,14000000.0
2008-06-09 08:50:00,4.71889,4.71955,4.71836,4.7191,16000000.0
2008-06-09 08:51:00,4.71894,4.71959,4.71842,4.71888,21000000.0
2008-06-09 08:52:00,4.71881,4.71938,4.71745,4.71793,20000000.0
2008-06-09 08:53:00,4.71771,4.71781,4.71574,4.71574,7000000.0
2008-06-09 08:54:00,4.71644,4.71738,4.71564,4.71613,17000000.0
2008-06-09 08:55:00,4.71605,4.71605,4.71321,4.71516,12000000.0
2008-06-09 08:56:00,4.7138,4.7161,4.71322,4.7161,17000000.0
2008-06-09 08:57:00,4.71364,4.7153,4.71315,4.7153,16000000.0
2008-06-09 08:58:00,4.7148,4.71627,4.71463,4.71592,12000000.0
2008-06-09 08:59:00,4.71623,4.71648,4.71465,4.715,13000000.0
2008-06-09 09:00:00,4.71459,4.71677,4.71459,4.71624,17000000.0
2008-06-09 09:01:00,4.71554,4.71611,4.71407,4.71541,13000000.0
2008-06-09 09:02:00,4.71495,4.71641,4.71406,4.71565,8000000.0
2008-06-09 09:03:00,4.71543,4.7165,4.71451,4.71613,16000000.0
2008-06-09 09:04:00,4.71512,4.7167,4.71506,4.71636,8000000.0
2008-06-09 09:05:00,4.71491,4.71572,4.71465,4.71534,11000000.0
2008-06-09 09:06:00,4.71461,4.7154,4.71402,4.71461,10000000.0
2008-06-09 09:07:00,4.71365,4.71432,4.71269,4.71269,10000000.0
2008-06-09 09:08:00,4.71404,4.71404,4.71158,4.71179,19000000.0
2008-06-09 09:09:00,4.71171,4.71277,4.7108,4.7109,16000000.0
2008-06-09 09:10:00,4.71125,4.71326,4.71125,4.71303,8000000.0
2008-06-09 09:11:00,4.7115,4.71347,4.7115,4.71347,11000000.0
2008-06-09 09:12:00,4.71385,4.71445,4.71298,4.71328,16000000.0
2008-06-09 09:13:00,4.71316,4.71362,4.71242,4.71362,15000000.0
2008-06-09 09:14:00,4.71363,4.71395,4.71241,4.71287,17000000.0
2008-06-09 09:15:00,4.71344,4.71344,4.71101,4.71254,12000000.0
2008-06-09 09:16:00,4.71262,4.71343,4.71157,4.71306,14000000.0
2008-06-09 09:17:00,4.71324,4.71371,4.7118,4.71244,14000000.0
2008-06-09 09:18:00,4.7125,4.71264,4.71111,4.7123,18000000.0
2008-06-09 09:19:00,4.71271,4.71313,4.71192,4.71234,14000000.0
2008-06-09 09:20:00,4.71278,4.71278,4.71129,4.71265,18000000.0
2008-06-09 09:21:00,4.71238,4.71238,4.71019,4.71087,17000000.0
2008-06-09 09:22:00,4.71126,4.71173,4.7101,4.7108,13000000.0
2008-06-09 09:23:00,4.71102,4.71266,4.71102,4.71266,12000000.0
2008-06-09 09:24:00,4.71234,4.71254,4.71065,4.71253,14000000.0
2008-06-09 09:25:00,4.7111,4.71165,4.71045,4.71045,9000000.0
2008-06-09 09:26:00,4.7115,4.71219,4.71062,4.71125,13000000.0
2008-06-09 09:27:00,4.7113,4.71185,4.71065,4.71139,13000000.0
2008-06-09 09:28:00,4.71125,4.71247,4.71083,4.71083,19000000.0
2008-06-09 09:29:00,4.71182,4.71234,4.70786,4.70898,14000000.0
2008-06-09 09:30:00,4.70875,4.70875,4.70515,4.70579,15000000.0
2008-06-09 09:31:00,4.70564,4.70595,4.70409,4.70409,11000000.0
2008-06-09 09:32:00,4.70609,4.70656,4.70458,4.70591,16000000.0
2008-06-09 09:33:00,4.70564,4.70697,4.70555,4.70654,9000000.0
2008-06-09 09:34:00,4.70616,4.70738,4.70589,4.70664,18000000.0
2008-06-09 09:35:00,4.70565,4.70657,4.70446,4.70548,14000000.0
2008-06-09 09:36:00,4.70301,4.70489,4.70297,4.70345,16000000.0
2008-06-09 09:37:00,4.70419,4.70452,4.70242,4.70363,20000000.0
2008-06-09 09:38:00,4.7039,4.70452,4.70164,4.70164,19000000.0
2008-06-09 09:39:00,4.70286,4.70343,4.70098,4.70291,16000000.0
2008-06-09 09:40:00,4.70306,4.70462,4.70235,4.70462,12000000.0
2008-06-09 09:41:00,4.70345,4.7049,4.70118,4.70349,18000000.0
2008-06-09 09:42:00,4.70448,4.70602,4.70346,4.70602,16000000.0
2008-06-09 09:43:00,4.70594,4.70594,4.70391,4.70391,15000000.0
2008-06-09 09:44:00,4.70523,4.70523,4.70422,4.70439,13000000.0
2008-06-09 09:45:00,4.70364,4.70594,4.70364,4.70534,13000000.0
2008-06-09 09:46:00,4.7056,4.70662,4.70458,4.70662,17000000.0
2008-06-09 09:47:00,4.70759,4.70759,4.70579,4.70584,13000000.0
2008-06-09 09:48:00,4.70592,4.70727,4.70496,4.70675,16000000.0
2008-06-09 09:49:00,4.70705,4.70766,4.70592,4.70613,17000000.0
2008-06-09 09:50:00,4.70775,4.70775,4.70581,4.70581,12000000.0
2008-06-09 09:51:00,4.70542,4.70667,4.70516,4.70645,16000000.0
2008-06-09 09:52:00,4.70653,4.70663,4.70469,4.70631,16000000.0
2008-06-09 09:53:00,4.70641,4.70723,4.70509,4.70509,15000000.0
2008-06-09 09:54:00,4.70628,4.70657,4.70477,4.70623,15000000.0
2008-06-09 09:55:00,4.70514,4.70719,4.70514,4.70663,15000000.0
2008-06-09 09:56:00,4.70651,4.70701,4.70513,4.70513,17000000.0
2008-06-09 09:57:00,4.70668,4.70669,4.70484,4.70669,12000000.0
2008-06-09 09:58:00,4.70601,4.70683,4.70535,4.70564,14000000.0
2008-06-09 09:59:00,4.70575,4.7078,4.70557,4.70776,10000000.0
2008-06-09 10:00:00,4.70758,4.70758,4.70633,4.70702,11000000.0
2008-06-09 10:01:00,4.70695,4.70759,4.70645,4.70709,24000000.0
2008-06-09 10:02:00,4.7078,4.70789,4.70584,4.70584,14000000.0
2008-06-09 10:03:00,4.70744,4.70744,4.70569,4.70714,16000000.0
2008-06-09 10:04:00,4.70733,4.70771,4.70636,4.70693,10000000.0
2008-06-09 10:05:00,4.70735,4.70816,4.7067,4.70713,10000000.0
2008-06-09 10:06:00,4.70872,4.70939,4.70822,4.70914,9000000.0
2008-06-09 10:07:00,4.70798,4.711,4.70787,4.711,11000000.0
2008-06-09 10:08:00,4.70959,4.71132,4.70947,4.71066,9000000.0
2008-06-09 10:09:00,4.71216,4.71253,4.71111,4.71154,11000000.0
2008-06-09 10:10:00,4.71269,4.71405,4.71162,4.71268,15000000.0
2008-06-09 10:11:00,4.71286,4.71423,4.71226,4.71226,16000000.0
2008-06-09 10:12:00,4.71258,4.7136,4.71092,4.71092,19000000.0
2008-06-09 10:13:00,4.71136,4.71213,4.70953,4.70953,9000000.0
2008-06-09 10:14:00,4.71097,4.71112,4.70931,4.70931,11000000.0
2008-06-09 10:15:00,4.70966,4.71016,4.70904,4.70998,8000000.0
2008-06-09 10:16:00,4.7101,4.71121,4.70911,4.71121,17000000.0
2008-06-09 10:17:00,4.71089,4.71089,4.70914,4.71074,16000000.0
2008-06-09 10:18:00,4.71005,4.71066,4.70924,4.70995,16000000.0
2008-06-09 10:19:00,4.71013,4.71171,4.70949,4.71037,17000000.0
2008-06-09 10:20:00,4.71087,4.71137,4.70965,4.71134,16000000.0
2008-06-09 10:21:00,4.71085,4.71085,4.70936,4.70936,7000000.0
2008-06-09 10:22:00,4.71101,4.71101,4.70951,4.70981,10000000.0
2008-06-09 10:23:00,4.7105,4.71079,4.70884,4.70884,14000000.0
2008-06-09 10:24:00,4.71024,4.7109,4.70902,4.7109,13000000.0
2008-06-09 10:25:00,4.7089,4.71039,4.7089,4.70994,12000000.0
2008-06-09 10:26:00,4.71015,4.71052,4.70898,4.70904,11000000.0
2008-06-09 10:27:00,4.71081,4.71136,4.70961,4.71023,13000000.0
2008-06-09 10:28:00,4.71076,4.71112,4.70958,4.70958,13000000.0
2008-06-09 10:29:00,4.71128,4.71167,4.71014,4.71144,11000000.0
2008-06-09 10:30:00,4.70979,4.71162,4.70867,4.71057,9000000.0
2008-06-09 10:31:00,4.71055,4.71109,4.70908,4.70994,16000000.0
2008-06-09 10:32:00,4.71001,4.71014,4.7075,4.70759,9000000.0
2008-06-09 10:33:00,4.7077,4.70843,4.70569,4.70645,12000000.0
2008-06-09 10:34:00,4.70533,4.70754,4.70477,4.70754,11000000.0
2008-06-09 10:35:00,4.70674,4.70805,4.70553,4.70553,17000000.0
2008-06-09 10:36:00,4.70661,4.70683,4.70528,4.70682,10000000.0
2008-06-09 10:37:00,4.70598,4.70748,4.7052,4.70705,15000000.0
2008-06-09 10:38:00,4.70695,4.70867,4.70653,4.70867,17000000.0
2008-06-09 10:39:00,4.70699,4.70982,4.70699,4.70898,13000000.0
2008-06-09 10:40:00,4.70901,4.70964,4.70757,4.70964,10000000.0
2008-06-09 10:41:00,4.70782,4.70934,4.70753,4.70934,15000000.0
2008-06-09 10:42:00,4.70969,4.71018,4.70879,4.70967,12000000.0
2008-06-09 10:43:00,4.71034,4.71068,4.70911,4.70911,13000000.0
2008-06-09 10:44:00,4.71004,4.71048,4.70893,4.7095,12000000.0
2008-06-09 10:45:00,4.70985,4.71037,4.7082,4.70858,13000000.0
2008-06-09 10:46:00,4.70833,4.71015,4.70833,4.70961,13000000.0
2008-06-09 10:47:00,4.70854,4.70919,4.70762,4.70819,7000000.0
2008-06-09 10:48:00,4.70805,4.70809,4.70606,4.70809,12000000.0
2008-06-09 10:49:00,4.70764,4.70859,4.70717,4.70759,10000000.0
2008-06-09 10:50:00,4.70836,4.70976,4.70803,4.70887,14000000.0
2008-06-09 10:51:00,4.70861,4.70876,4.70723,4.70723,11000000.0
2008-06-09 10:52:00,4.70722,4.70875,4.70653,4.70875,20000000.0
2008-06-09 10:53:00,4.70986,4.71028,4.70809,4.70979,9000000.0
2008-06-09 10:54:00,4.70948,4.71052,4.70914,4.71046,18000000.0
2008-06-09 10:55:00,4.71016,4.71184,4.71007,4.71184,10000000.0
2008-06-09 10:56:00,4.71143,4.71229,4.71087,4.71203,11000000.0
2008-06-09 10:57:00,4.71229,4.71244,4.71089,4.71185,8000000.0
2008-06-09 10:58:00,4.71256,4.71333,4.71181,4.71331,10000000.0
2008-06-09 10:59:00,4.71363,4.71363,4.71118,4.71247,10000000.0
2008-06-09 11:00:00,4.71207,4.7134,4.71111,4.7134,15000000.0
2008-06-09 11:01:00,4.71334,4.7147,4.71229,4.71314,12000000.0
2008-06-09 11:02:00,4.7139,4.71478,4.7133,4.71426,8000000.0
2008-06-09 11:03:00,4.71306,4.71338,4.71063,4.71314,11000000.0
2008-06-09 11:04:00,4.71327,4.71351,4.71204,4.71295,15000000.0
2008-06-09 11:05:00,4.71267,4.71617,4.71258,4.7159,17000000.0
2008-06-09 11:06:00,4.71473,4.71585,4.71387,4.71582,12000000.0
2008-06-09 11:07:00,4.71694,4.71789,4.71588,4.71693,11000000.0
2008-06-09 11:08:00,4.71761,4.71761,4.71508,4.71608,22000000.0
2008-06-09 11:09:00,4.71544,4.71711,4.71538,4.71711,9000000.0
2008-06-09 11:10:00,4.71628,4.71687,4.71561,4.71655,16000000.0
2008-06-09 11:11:00,4.71702,4.71705,4.71485,4.71485,7000000.0
2008-06-09 11:12:00,4.7153,4.7153,4.71338,4.71346,15000000.0
2008-06-09 11:13:00,4.71406,4.71621,4.71406,4.71621,11000000.0
2008-06-09 11:14:00,4.71601,4.71712,4.7154,4.71622,18000000.0
2008-06-09 11:15:00,4.71539,4.71743,4.71505,4.71741,11000000.0
2008-06-09 11:16:00,4.716,4.71829,4.716,4.71759,13000000.0
2008-06-09 11:17:00,4.71707,4.71818,4.71615,4.71765,13000000.0
2008-06-09 11:18:00,4.71751,4.71756,4.71645,4.71673,9000000.0
2008-06-09 11:19:00,4.71774,4.71788,4.71533,4.7175,17000000.0
2008-06-09 11:20:00,4.71741,4.71867,4.71696,4.7185,14000000.0
2008-06-09 11:21:00,4.71864,4.71922,4.71794,4.71918,14000000.0
2008-06-09 11:22:00,4.71882,4.71882,4.71676,4.71835,22000000.0
2008-06-09 11:23:00,4.71801,4.71827,4.71739,4.71823,8000000.0
2008-06-09 11:24:00,4.71692,4.71816,4.71682,4.71718,18000000.0
2008-06-09 11:25:00,4.71698,4.71767,4.71674,4.71738,9000000.0
2008-06-09 11:26:00,4.71779,4.71823,4.71643,4.71688,15000000.0
2008-06-09 11:27:00,4.71783,4.71784,4.71577,4.71577,10000000.0
2008-06-09 11:28:00,4.71722,4.71781,4.71629,4.7178,13000000.0
2008-06-09 11:29:00,4.71782,4.71807,4.71718,4.71754,17000000.0
2008-06-09 11:30:00,4.7175,4.71787,4.71606,4.71638,13000000.0
2008-06-09 11:31:00,4.71767,4.71776,4.71576,4.7161,12000000.0
2008-06-09 11:32:00,4.71565,4.71805,4.71565,4.71805,20000000.0
2008-06-09 11:33:00,4.71657,4.71819,4.7165,4.71679,16000000.0
2008-06-09 11:34:00,4.71596,4.71759,4.71578,4.71608,13000000.0
2008-06-09 11:35:00,4.71752,4.71822,4.71641,4.7177,14000000.0
2008-06-09 11:36:00,4.71737,4.71737,4.71606,4.71606,11000000.0
2008-06-09 11:37:00,4.71594,4.71718,4.71481,4.71481,16000000.0
2008-06-09 11:38:00,4.71656,4.71665,4.71417,4.71543,8000000.0
2008-06-09 11:39:00,4.71446,4.71574,4.71415,4.71559,11000000.0
2008-06-09 11:40:00,4.71534,4.71633,4.71477,4.71477,12000000.0
2008-06-09 11:41:00,4.71609,4.71625,4.71527,4.71527,10000000.0
2008-06-09 11:42:00,4.71607,4.7168,4.71528,4.71619,10000000.0
2008-06-09 11:43:00,4.71523,4.71723,4.71487,4.71723,17000000.0
2008-06-09 11:44:00,4.71741,4.7176,4.71545,4.71666,15000000.0
2008-06-09 11:45:00,4.71653,4.71709,4.71542,4.71601,16000000.0
2008-06-09 11:46:00,4.71663,4.7174,4.71616,4.7174,7000000.0
2008-06-09 11:47:00,4.71696,4.7184,4.7161,4.71808,16000000.0
2008-06-09 11:48:00,4.71784,4.71857,4.71711,4.71711,13000000.0
2008-06-09 11:49:00,4.71855,4.7193,4.71774,4.7193,10000000.0
2008-06-09 11:50:00,4.71906,4.71921,4.71573,4.71729,12000000.0
2008-06-09 11:51:00,4.71749,4.71853,4.71667,4.7174,14000000.0
2008-06-09 11:52:00,4.71721,4.71745,4.71538,4.71538,18000000.0
2008-06-09 11:53:00,4.71581,4.71704,4.71525,4.71646,16000000.0
2008-06-09 11:54:00,4.71588,4.71666,4.71481,4.71481,8000000.0
2008-06-09 11:55:00,4.71509,4.71554,4.71477,4.7155,8000000.0
2008-06-09 11:56:00,4.71564,4.71564,4.71376,4.71379,8000000.0
2008-06-09 11:57:00,4.71407,4.71407,4.71273,4.71381,11000000.0
2008-06-09 11:58:00,4.71325,4.71422,4.71194,4.71413,14000000.0
2008-06-09 11:59:00,4.71203,4.71416,4.71203,4.71275,11000000.0
2008-06-09 12:00:00,4.71387,4.71393,4.71288,4.71356,15000000.0
2008-06-09 12:01:00,4.71279,4.71342,4.71174,4.71317,13000000.0
2008-06-09 12:02:00,4.7137,4.71431,4.71205,4.71431,15000000.0
2008-06-09 12:03:00,4.71355,4.71414,4.71214,4.71214,11000000.0
2008-06-09 12:04:00,4.71393,4.71395,4.71255,4.7131,9000000.0
2008-06-09 12:05:00,4.71316,4.71359,4.7124,4.71354,9000000.0
2008-06-09 12:06:00,4.71224,4.71224,4.70901,4.71037,15000000.0
2008-06-09 12:07:00,4.71035,4.71209,4.70878,4.71209,11000000.0
2008-06-09 12:08:00,4.71225,4.71225,4.70962,4.71038,8000000.0
2008-06-09 12:09:00,4.71098,4.71175,4.70962,4.71175,18000000.0
2008-06-09 12:10:00,4.7108,4.71112,4.70958,4.71015,14000000.0
2008-06-09 12:11:00,4.71062,4.7107,4.70894,4.70894,9000000.0
2008-06-09 12:12:00,4.70964,4.71042,4.70849,4.70849,18000000.0
2008-06-09 12:13:00,4.71021,4.71101,4.70937,4.71004,12000000.0
2008-06-09 12:14:00,4.71048,4.71048,4.70899,4.70987,10000000.0
2008-06-09 12:15:00,4.71077,4.7108,4.70899,4.71004,8000000.0
2008-06-09 12:16:00,4.71003,4.71073,4.70899,4.70987,14000000.0
2008-06-09 12:17:00,4.70984,4.71095,4.70932,4.71045,13000000.0
2008-06-09 12:18:00,4.70981,4.71069,4.7097,4.71009,10000000.0
2008-06-09 12:19:00,4.7109,4.71091,4.70952,4.71028,11000000.0
2008-06-09 12:20:00,4.71126,4.71151,4.70986,4.71083,8000000.0
2008-06-09 12:21:00,4.7111,4.71157,4.71008,4.71084,20000000.0
2008-06-09 12:22:00,4.71088,4.71238,4.71043,4.71054,14000000.0
2008-06-09 12:23:00,4.71184,4.71191,4.71039,4.71039,11000000.0
2008-06-09 12:24:00,4.71131,4.71246,4.7109,4.71108,17000000.0
2008-06-09 12:25:00,4.71175,4.71292,4.71175,4.71263,12000000.0
2008-06-09 12:26:00,4.71283,4.71316,4.71223,4.71313,7000000.0
2008-06-09 12:27:00,4.7132,4.7132,4.71126,4.71217,7000000.0
2008-06-09 12:28:00,4.71219,4.7126,4.71073,4.71191,19000000.0
2008-06-09 12:29:00,4.71059,4.71255,4.71059,4.71255,12000000.0
2008-06-09 12:30:00,4.7126,4.71275,4.71132,4.71187,10000000.0
2008-06-09 12:31:00,4.71281,4.71307,4.71096,4.71214,12000000.0
2008-06-09 12:32:00,4.71228,4.71288,4.71103,4.71249,12000000.0
2008-06-09 12:33:00,4.71217,4.71317,4.71171,4.71255,15000000.0
2008-06-09 12:34:00,4.71216,4.71366,4.71175,4.71366,12000000.0
2008-06-09 12:35:00,4.71429,4.71549,4.7129,4.71549,12000000.0
2008-06-09 12:36:00,4.71551,4.71659,4.71484,4.71659,15000000.0
2008-06-09 12:37:00,4.7166,4.7166,4.71496,4.71496,8000000.0
2008-06-09 12:38:00,4.71516,4.71581,4.71481,4.71523,15000000.0
2008-06-09 12:39:00,4.71596,4.71606,4.71487,4.71567,14000000.0
2008-06-09 12:40:00,4.71445,4.7162,4.71445,4.71555,18000000.0
2008-06-09 12:41:00,4.71616,4.71649,4.71504,4.71546,11000000.0
2008-06-09 12:42:00,4.71628,4.71628,4.71393,4.71393,17000000.0
2008-06-09 12:43:00,4.71565,4.71569,4.71488,4.71527,11000000.0
2008-06-09 12:44:00,4.7153,4.71634,4.71516,4.71526,13000000.0
2008-06-09 12:45:00,4.71558,4.71633,4.71522,4.71522,10000000.0
2008-06-09 12:46:00,4.71593,4.71636,4.71456,4.71636,20000000.0
2008-06-09 12:47:00,4.71472,4.71607,4.71472,4.71607,10000000.0
2008-06-09 12:48:00,4.71453,4.71497,4.71243,4.71243,10000000.0
2008-06-09 12:49:00,4.71359,4.71383,4.71192,4.71325,15000000.0
2008-06-09 12:50:00,4.713,4.71385,4.71217,4.71301,14000000.0
2008-06-09 12:51:00,4.71392,4.71472,4.71275,4.71391,14000000.0
2008-06-09 12:52:00,4.71345,4.71513,4.71331,4.71513,9000000.0
2008-06-09 12:53:00,4.71371,4.7163,4.71371,4.7163,9000000.0
2008-06-09 12:54:00,4.71563,4.71662,4.71516,4.71578,20000000.0
2008-06-09 12:55:00,4.71621,4.71695,4.71533,4.71533,12000000.0
2008-06-09 12:56:00,4.71615,4.71684,4.71567,4.71684,7000000.0
2008-06-09 12:57:00,4.71658,4.71788,4.71599,4.71747,13000000.0
2008-06-09 12:58:00,4.71673,4.71724,4.71516,4.71516,16000000.0
2008-06-09 12:59:00,4.71491,4.71791,4.71491,4.71785,14000000.0
2008-06-09 13:00:00,4.71768,4.71913,4.71768,4.71894,12000000.0
2008-06-09 13:01:00,4.71834,4.71853,4.71709,4.71811,17000000.0
2008-06-09 13:02:00,4.71798,4.72122,4.71798,4.72033,10000000.0
2008-06-09 13:03:00,4.72025,4.72025,4.71827,4.71981,22000000.0
2008-06-09 13:04:00,4.71895,4.72127,4.71895,4.71901,20000000.0
2008-06-09 13:05:00,4.71965,4.72098,4.71797,4.71951,14000000.0
2008-06-09 13:06:00,4.71807,4.71865,4.71626,4.7172,17000000.0
2008-06-09 13:07:00,4.71736,4.71861,4.71634,4.71724,22000000.0
2008-06-09 13:08:00,4.71796,4.71823,4.7166,4.71823,12000000.0
2008-06-09 13:09:00,4.71752,4.71858,4.71705,4.71726,12000000.0
2008-06-09 13:10:00,4.71777,4.71905,4.71777,4.71786,20000000.0
2008-06-09 13:11:00,4.71904,4.71904,4.71678,4.71781,12000000.0
2008-06-09 13:12:00,4.71878,4.71919,4.71693,4.71767,16000000.0
2008-06-09 13:13:00,4.71689,4.71788,4.71604,4.71689,14000000.0
2008-06-09 13:14:00,4.71714,4.7183,4.71643,4.7183,17000000.0
2008-06-09 13:15:00,4.71745,4.71791,4.71685,4.7173,7000000.0
2008-06-09 13:16:00,4.71675,4.71814,4.71606,4.71814,9000000.0
2008-06-09 13:17:00,4.71671,4.71822,4.71655,4.71688,15000000.0
2008-06-09 13:18:00,4.71746,4.71746,4.71505,4.71537,17000000.0
2008-06-09 13:19:00,4.71589,4.71657,4.7156,4.71573,15000000.0
2008-06-09 13:20:00,4.71629,4.71734,4.71531,4.71734,12000000.0
2008-06-09 13:21:00,4.71614,4.71642,4.71461,4.71538,24000000.0
2008-06-09 13:22:00,4.71507,4.71516,4.71315,4.71513,12000000.0
2008-06-09 13:23:00,4.71456,4.71474,4.71366,4.71466,12000000.0
2008-06-09 13:24:00,4.71384,4.71506,4.71302,4.71499,18000000.0
2008-06-09 13:25:00,4.71416,4.71598,4.71416,4.71587,12000000.0
2008-06-09 13:26:00,4.71571,4.71583,4.71444,4.7155,12000000.0
2008-06-09 13:27:00,4.71403,4.71554,4.71386,4.71502,9000000.0
2008-06-09 13:28:00,4.71546,4.71546,4.71379,4.714,15000000.0
2008-06-09 13:29:00,4.71449,4.71563,4.71422,4.71462,14000000.0
2008-06-09 13:30:00,4.71501,4.71556,4.71457,4.71457,11000000.0
2008-06-09 13:31:00,4.71495,4.71638,4.71495,4.71634,11000000.0
2008-06-09 13:32:00,4.71582,4.71597,4.7147,4.71536,8000000.0
2008-06-09 13:33:00,4.7155,4.71616,4.71504,4.71529,14000000.0
2008-06-09 13:34:00,4.71467,4.71635,4.71467,4.71635,11000000.0
2008-06-09 13:35:00,4.71506,4.71642,4.71506,4.7163,16000000.0
2008-06-09 13:36:00,4.71617,4.71705,4.71617,4.71646,8000000.0
2008-06-09 13:37:00,4.71776,4.71776,4.71614,4.71666,17000000.0
2008-06-09 13:38:00,4.71638,4.71841,4.71638,4.71766,14000000.0
2008-06-09 13:39:00,4.71818,4.71861,4.71739,4.71739,10000000.0
2008-06-09 13:40:00,4.71764,4.71843,4.71725,4.71785,8000000.0
2008-06-09 13:41:00,4.71687,4.7178,4.71599,4.71707,11000000.0
2008-06-09 13:42:00,4.71654,4.71776,4.71566,4.71737,14000000.0
2008-06-09 13:43:00,4.71677,4.71815,4.71677,4.71785,11000000.0
2008-06-09 13:44:00,4.71818,4.71818,4.71624,4.71667,11000000.0
2008-06-09 13:45:00,4.71695,4.71727,4.71526,4.71526,14000000.0
2008-06-09 13:46:00,4.71531,4.71715,4.71531,4.71715,11000000.0
2008-06-09 13:47:00,4.71693,4.71715,4.716,4.71685,13000000.0
2008-06-09 13:48:00,4.71606,4.71733,4.71579,4.71701,14000000.0
2008-06-09 13:49:00,4.71604,4.71664,4.71494,4.71494,12000000.0
2008-06-09 13:50:00,4.71596,4.71668,4.71564,4.7162,16000000.0
2008-06-09 13:51:00,4.71728,4.71821,4.71643,4.71783,14000000.0
2008-06-09 13:52:00,4.71768,4.71817,4.71632,4.71653,10000000.0
2008-06-09 13:53:00,4.71719,4.71772,4.71664,4.71717,10000000.0
2008-06-09 13:54:00,4.71695,4.71769,4.71636,4.71769,8000000.0
2008-06-09 13:55:00,4.71629,4.71823,4.71629,4.7167,13000000.0
2008-06-09 13:56:00,4.71775,4.71895,4.71775,4.71868,17000000.0
2008-06-09 13:57:00,4.71751,4.71899,4.71712,4.71731,13000000.0
2008-06-09 13:58:00,4.71796,4.71796,4.71653,4.71724,7000000.0
2008-06-09 13:59:00,4.71683,4.71868,4.71683,4.71868,9000000.0
2008-06-09 14:00:00,4.71743,4.71779,4.71688,4.71692,7000000.0
2008-06-09 14:01:00,4.71731,4.71887,4.71683,4.71887,11000000.0
2008-06-09 14:02:00,4.7174,4.71925,4.7174,4.71841,19000000.0
2008-06-09 14:03:00,4.71931,4.72077,4.71905,4.71943,13000000.0
2008-06-09 14:04:00,4.72125,4.72243,4.71957,4.7223,22000000.0
2008-06-09 14:05:00,4.72093,4.72184,4.71995,4.72056,17000000.0
2008-06-09 14:06:00,4.72049,4.7207,4.71928,4.71963,11000000.0
2008-06-09 14:07:00,4.72128,4.7215,4.71945,4.71974,9000000.0
2008-06-09 14:08:00,4.7195,4.72075,4.71882,4.7199,11000000.0
2008-06-09 14:09:00,4.72004,4.72004,4.71799,4.71799,12000000.0
2008-06-09 14:10:00,4.71971,4.71987,4.71856,4.71941,13000000.0
2008-06-09 14:11:00,4.71865,4.71908,4.71783,4.71841,14000000.0
2008-06-09 14:12:00,4.71855,4.7193,4.71764,4.71838,11000000.0
2008-06-09 14:13:00,4.71885,4.72023,4.71842,4.72023,11000000.0
2008-06-09 14:14:00,4.72055,4.72068,4.71917,4.71957,7000000.0
2008-06-09 14:15:00,4.7199,4.7222,4.7199,4.7222,14000000.0
2008-06-09 14:16:00,4.72084,4.72253,4.72074,4.72112,13000000.0
2008-06-09 14:17:00,4.72125,4.72225,4.72122,4.72178,22000000.0
2008-06-09 14:18:00,4.72122,4.72258,4.72069,4.72198,15000000.0
2008-06-09 14:19:00,4.72072,4.7223,4.72072,4.72118,12000000.0
2008-06-09 14:20:00,4.72026,4.72136,4.71998,4.72011,7000000.0
2008-06-09 14:21:00,4.72154,4.72262,4.72096,4.72163,13000000.0
2008-06-09 14:22:00,4.72267,4.72363,4.7219,4.7219,8000000.0
2008-06-09 14:23:00,4.72311,4.72475,4.72306,4.72306,11000000.0
2008-06-09 14:24:00,4.72432,4.72509,4.72287,4.72406,13000000.0
2008-06-09 14:25:00,4.72416,4.7252,4.72331,4.72436,15000000.0
2008-06-09 14:26:00,4.7237,4.72422,4.72289,4.72354,8000000.0
2008-06-09 14:27:00,4.72477,4.72477,4.72293,4.72346,10000000.0
2008-06-09 14:28:00,4.72207,4.72335,4.72207,4.7233,11000000.0
2008-06-09 14:29:00,4.72325,4.72387,4.7224,4.72288,21000000.0
2008-06-09 14:30:00,4.72323,4.7239,4.72236,4.72236,11000000.0
2008-06-09 14:31:00,4.72279,4.72734,4.72279,4.72734,17000000.0
2008-06-09 14:32:00,4.72748,4.72748,4.72526,4.72599,15000000.0
2008-06-09 14:33:00,4.72649,4.72691,4.72499,4.7252,8000000.0
2008-06-09 14:34:00,4.7248,4.72503,4.7236,4.72464,9000000.0
2008-06-09 14:35:00,4.72436,4.72495,4.72351,4.72372,11000000.0
2008-06-09 14:36:00,4.72384,4.72549,4.72384,4.72521,15000000.0
2008-06-09 14:37:00,4.72466,4.72561,4.72423,4.72561,8000000.0
2008-06-09 14:38:00,4.72368,4.72527,4.72351,4.72511,10000000.0
2008-06-09 14:39:00,4.72514,4.72514,4.72326,4.72444,19000000.0
2008-06-09 14:40:00,4.72438,4.72452,4.72308,4.72382,15000000.0
2008-06-09 14:41:00,4.72416,4.72476,4.72297,4.72378,15000000.0
2008-06-09 14:42:00,4.72407,4.72447,4.72265,4.72352,17000000.0
2008-06-09 14:43:00,4.72309,4.7246,4.72267,4.72439,15000000.0
2008-06-09 14:44:00,4.7232,4.72539,4.7232,4.72415,15000000.0
2008-06-09 14:45:00,4.72574,4.72678,4.72457,4.72678,9000000.0
2008-06-09 14:46:00,4.72599,4.72681,4.72496,4.72496,11000000.0
2008-06-09 14:47:00,4.72669,4.72832,4.7256,4.72832,12000000.0
2008-06-09 14:48:00,4.72745,4.72853,4.72682,4.72853,12000000.0
2008-06-09 14:49:00,4.7276,4.72869,4.72705,4.72705,12000000.0
2008-06-09 14:50:00,4.72745,4.7293,4.72714,4.7293,15000000.0
2008-06-09 14:51:00,4.72729,4.72932,4.72721,4.72915,10000000.0
2008-06-09 14:52:00,4.72907,4.72907,4.72741,4.72781,13000000.0
2008-06-09 14:53:00,4.72786,4.7281,4.72645,4.7281,13000000.0
2008-06-09 14:54:00,4.72833,4.72843,4.72655,4.72803,9000000.0
2008-06-09 14:55:00,4.72636,4.72799,4.72636,4.72772,16000000.0
2008-06-09 14:56:00,4.72725,4.72801,4.72612,4.72612,15000000.0
2008-06-09 14:57:00,4.72764,4.72786,4.72641,4.72731,15000000.0
2008-06-09 14:58:00,4.72647,4.72691,4.72618,4.72681,11000000.0
2008-06-09 14:59:00,4.72731,4.72731,4.72525,4.72689,14000000.0
2008-06-09 15:00:00,4.72696,4.72859,4.72661,4.72859,18000000.0
2008-06-09 15:01:00,4.728,4.72882,4.72694,4.7278,12000000.0
2008-06-09 15:02:00,4.72709,4.72803,4.72667,4.72803,7000000.0
2008-06-09 15:03:00,4.72672,4.7274,4.72536,4.72609,18000000.0
2008-06-09 15:04:00,4.72657,4.72699,4.72495,4.72529,21000000.0
2008-06-09 15:05:00,4.72597,4.72758,4.72531,4.72758,13000000.0
2008-06-09 15:06:00,4.72726,4.72756,4.72607,4.72684,14000000.0
2008-06-09 15:07:00,4.72553,4.72749,4.72538,4.72749,22000000.0
2008-06-09 15:08:00,4.7275,4.72812,4.72686,4.72776,10000000.0
2008-06-09 15:09:00,4.72742,4.72751,4.72668,4.72751,9000000.0
2008-06-09 15:10:00,4.72631,4.72799,4.72613,4.7272,14000000.0
2008-06-09 15:11:00,4.72581,4.72652,4.72521,4.72579,12000000.0
2008-06-09 15:12:00,4.7265,4.7265,4.7247,4.72553,13000000.0
2008-06-09 15:13:00,4.72479,4.72573,4.72418,4.72532,12000000.0
2008-06-09 15:14:00,4.726,4.72639,4.72523,4.7259,10000000.0
2008-06-09 15:15:00,4.72492,4.72609,4.72433,4.72597,16000000.0
2008-06-09 15:16:00,4.7242,4.7257,4.724,4.72514,15000000.0
2008-06-09 15:17:00,4.72404,4.72584,4.72395,4.7242,14000000.0
2008-06-09 15:18:00,4.72616,4.72719,4.72459,4.72719,12000000.0
2008-06-09 15:19:00,4.72642,4.72846,4.72642,4.72846,11000000.0
2008-06-09 15:20:00,4.7282,4.73006,4.72648,4.72828,14000000.0
2008-06-09 15:21:00,4.72973,4.7305,4.72859,4.73021,14000000.0
2008-06-09 15:22:00,4.73045,4.73271,4.73007,4.73271,10000000.0
2008-06-09 15:23:00,4.73143,4.73574,4.73143,4.73558,11000000.0
2008-06-09 15:24:00,4.73666,4.73672,4.73326,4.73326,10000000.0
2008-06-09 15:25:00,4.73429,4.73552,4.73325,4.7344,16000000.0
2008-06-09 15:26:00,4.73331,4.73454,4.73303,4.73454,15000000.0
2008-06-09 15:27:00,4.73374,4.73478,4.73317,4.73447,10000000.0
2008-06-09 15:28:00,4.73366,4.73472,4.7332,4.73391,11000000.0
2008-06-09 15:29:00,4.73469,4.73535,4.73351,4.73535,19000000.0
2008-06-09 15:30:00,4.73614,4.73956,4.73492,4.73956,10000000.0
2008-06-09 15:31:00,4.74156,4.74178,4.73988,4.74054,14000000.0
2008-06-09 15:32:00,4.73905,4.74032,4.73735,4.7393,12000000.0
2008-06-09 15:33:00,4.74036,4.74036,4.73851,4.73889,20000000.0
2008-06-09 15:34:00,4.73815,4.73959,4.73801,4.73801,12000000.0
2008-06-09 15:35:00,4.73933,4.7429,4.73904,4.74196,12000000.0
2008-06-09 15:36:00,4.74107,4.74288,4.74089,4.74288,10000000.0
2008-06-09 15:37:00,4.74255,4.7441,4.74168,4.74168,10000000.0
2008-06-09 15:38:00,4.74143,4.74304,4.74143,4.74267,13000000.0
2008-06-09 15:39:00,4.743,4.743,4.74074,4.74181,7000000.0
2008-06-09 15:40:00,4.74174,4.74329,4.74174,4.74255,10000000.0
2008-06-09 15:41:00,4.74421,4.74425,4.7425,4.74339,9000000.0
2008-06-09 15:42:00,4.74409,4.74714,4.74358,4.7469,13000000.0
2008-06-09 15:43:00,4.74692,4.74751,4.74516,4.74516,16000000.0
2008-06-09 15:44:00,4.74656,4.75053,4.74616,4.75032,14000000.0
2008-06-09 15:45:00,4.75139,4.75163,4.74833,4.7495,15000000.0
2008-06-09 15:46:00,4.74743,4.74842,4.74717,4.74782,13000000.0
2008-06-09 15:47:00,4.74739,4.74746,4.74631,4.74664,9000000.0
2008-06-09 15:48:00,4.74496,4.74652,4.74494,4.74615,21000000.0
2008-06-09 15:49:00,4.74578,4.74704,4.74371,4.74401,23000000.0
2008-06-09 15:50:00,4.74534,4.74574,4.74373,4.7445,12000000.0
2008-06-09 15:51:00,4.74293,4.74443,4.74293,4.74419,19000000.0
2008-06-09 15:52:00,4.74506,4.74668,4.74429,4.74607,15000000.0
2008-06-09 15:53:00,4.745,4.74661,4.74491,4.74661,14000000.0
2008-06-09 15:54:00,4.74661,4.74857,4.74626,4.74857,15000000.0
2008-06-09 15:55:00,4.74865,4.74979,4.74797,4.74797,12000000.0
2008-06-09 15:56:00,4.74859,4.74867,4.74629,4.74629,18000000.0
2008-06-09 15:57:00,4.74663,4.74805,4.74571,4.74724,10000000.0
2008-06-09 15:58:00,4.74686,4.74862,4.74532,4.74532,22000000.0
2008-06-09 15:59:00,4.74564,4.74663,4.74463,4.74538,12000000.0
2008-06-09 16:00:00,4.74728,4.75428,4.74728,4.75333,12000000.0
2008-06-09 16:01:00,4.75423,4.75501,4.75177,4.75177,12000000.0
2008-06-09 16:02:00,4.75353,4.75353,4.7512,4.75209,13000000.0
2008-06-09 16:03:00,4.75103,4.753,4.74936,4.75108,13000000.0
2008-06-09 16:04:00,4.74971,4.75093,4.74859,4.75005,11000000.0
2008-06-09 16:05:00,4.74985,4.75043,4.74862,4.74931,9000000.0
2008-06-09 16:06:00,4.74909,4.74988,4.74664,4.74739,14000000.0
2008-06-09 16:07:00,4.74733,4.74937,4.74711,4.74775,15000000.0
2008-06-09 16:08:00,4.749,4.75031,4.74851,4.75012,15000000.0
2008-06-09 16:09:00,4.74782,4.74976,4.74746,4.74912,17000000.0
2008-06-09 16:10:00,4.74825,4.74842,4.74687,4.74765,14000000.0
2008-06-09 16:11:00,4.74681,4.74903,4.74681,4.74892,9000000.0
2008-06-09 16:12:00,4.74807,4.75025,4.74807,4.74818,15000000.0
2008-06-09 16:13:00,4.7489,4.74975,4.74717,4.74754,14000000.0
2008-06-09 16:14:00,4.74923,4.75071,4.7484,4.75028,12000000.0
2008-06-09 16:15:00,4.75071,4.75253,4.74975,4.75253,14000000.0
2008-06-09 16:16:00,4.75155,4.75361,4.75155,4.75361,13000000.0
2008-06-09 16:17:00,4.75357,4.75394,4.75213,4.75335,18000000.0
2008-06-09 16:18:00,4.75269,4.75402,4.75166,4.75389,13000000.0
2008-06-09 16:19:00,4.75224,4.75325,4.75142,4.75159,8000000.0
2008-06-09 16:20:00,4.75147,4.75199,4.75036,4.75135,13000000.0
2008-06-09 16:21:00,4.7498,4.75172,4.74934,4.75039,12000000.0
2008-06-09 16:22:00,4.75172,4.75346,4.75094,4.75128,11000000.0
2008-06-09 16:23:00,4.75269,4.75269,4.7504,4.75066,14000000.0
2008-06-09 16:24:00,4.75156,4.75229,4.75104,4.75229,15000000.0
2008-06-09 16:25:00,4.75123,4.75281,4.75123,4.75269,11000000.0
2008-06-09 16:26:00,4.75076,4.75266,4.75076,4.75266,8000000.0
2008-06-09 16:27:00,4.75122,4.75217,4.75052,4.75217,10000000.0
2008-06-09 16:28:00,4.753,4.753,4.7506,4.75175,15000000.0
2008-06-09 16:29:00,4.75161,4.75161,4.74928,4.74962,7000000.0
2008-06-09 16:30:00,4.74883,4.75162,4.74883,4.75132,16000000.0
2008-06-09 16:31:00,4.74981,4.75105,4.74861,4.74861,14000000.0
2008-06-09 16:32:00,4.74949,4.74976,4.7467,4.7467,7000000.0
2008-06-09 16:33:00,4.74584,4.74877,4.74519,4.74671,8000000.0
2008-06-09 16:34:00,4.74447,4.74538,4.74447,4.74457,8000000.0
2008-06-09 16:35:00,4.74525,4.74536,4.744,4.74487,9000000.0
2008-06-09 16:36:00,4.74358,4.745,4.74305,4.74397,13000000.0
2008-06-09 16:37:00,4.74267,4.7429,4.74109,4.74236,18000000.0
2008-06-09 16:38:00,4.74198,4.74236,4.74102,4.74122,18000000.0
2008-06-09 16:39:00,4.74147,4.7424,4.74125,4.74207,20000000.0
2008-06-09 16:40:00,4.74151,4.74199,4.73957,4.74029,13000000.0
2008-06-09 16:41:00,4.74035,4.74043,4.73863,4.73954,20000000.0
2008-06-09 16:42:00,4.73827,4.74035,4.73825,4.7399,18000000.0
2008-06-09 16:43:00,4.73919,4.74125,4.73919,4.74048,15000000.0
2008-06-09 16:44:00,4.73922,4.74037,4.73841,4.73841,20000000.0
2008-06-09 16:45:00,4.73939,4.73939,4.73731,4.73731,13000000.0
2008-06-09 16:46:00,4.73862,4.73862,4.73588,4.73729,15000000.0
2008-06-09 16:47:00,4.73839,4.73839,4.73666,4.73744,8000000.0
2008-06-09 16:48:00,4.73563,4.73712,4.73538,4.73567,11000000.0
2008-06-09 16:49:00,4.73629,4.73629,4.7344,4.73534,12000000.0
2008-06-09 16:50:00,4.73482,4.73595,4.73402,4.73549,15000000.0
2008-06-09 16:51:00,4.73431,4.73601,4.73365,4.73533,18000000.0
2008-06-09 16:52:00,4.73462,4.73646,4.73462,4.73513,14000000.0
2008-06-09 16:53:00,4.73545,4.73604,4.7344,4.7344,8000000.0
2008-06-09 16:54:00,4.73494,4.73556,4.73436,4.73465,11000000.0
2008-06-09 16:55:00,4.73601,4.7367,4.73461,4.73639,12000000.0
2008-06-09 16:56:00,4.73518,4.73647,4.73482,4.73482,10000000.0
2008-06-09 16:57:00,4.7358,4.73622,4.73476,4.73588,8000000.0
2008-06-09 16:58:00,4.73511,4.73606,4.7349,4.73544,9000000.0
2008-06-09 16:59:00,4.73546,4.73697,4.73531,4.73566,13000000.0
2008-06-09 17:00:00,4.73724,4.73724,4.73541,4.73658,11000000.0
2008-06-09 17:01:00,4.73602,4.73726,4.7354,4.73726,12000000.0
2008-06-09 17:02:00,4.7365,4.73802,4.73648,4.73701,10000000.0
2008-06-09 17:03:00,4.73737,4.73874,4.73689,4.73829,16000000.0
2008-06-09 17:04:00,4.7382,4.73884,4.73735,4.73735,13000000.0
2008-06-09 17:05:00,4.73892,4.73892,4.73715,4.73845,16000000.0
2008-06-09 17:06:00,4.73772,4.73889,4.73727,4.73885,12000000.0
2008-06-09 17:07:00,4.73835,4.73873,4.73774,4.73873,8000000.0
2008-06-09 17:08:00,4.73876,4.73928,4.73757,4.73879,21000000.0
2008-06-09 17:09:00,4.73843,4.73938,4.73749,4.73857,16000000.0
2008-06-09 17:10:00,4.7374,4.73894,4.73726,4.7388,11000000.0
2008-06-09 17:11:00,4.73907,4.73997,4.7386,4.73943,11000000.0
2008-06-09 17:12:00,4.7385,4.74039,4.7385,4.73962,9000000.0
2008-06-09 17:13:00,4.73967,4.74034,4.7387,4.7387,9000000.0
2008-06-09 17:14:00,4.7406,4.74071,4.73931,4.74062,17000000.0
2008-06-09 17:15:00,4.73968,4.74089,4.73927,4.74089,11000000.0
2008-06-09 17:16:00,4.73943,4.73971,4.73726,4.73726,15000000.0
2008-06-09 17:17:00,4.73864,4.74033,4.73775,4.74033,13000000.0
2008-06-09 17:18:00,4.73949,4.74028,4.73876,4.7396,15000000.0
2008-06-09 17:19:00,4.73794,4.73955,4.73794,4.73955,17000000.0
2008-06-09 17:20:00,4.73913,4.73972,4.73871,4.73888,12000000.0
2008-06-09 17:21:00,4.73947,4.74053,4.73947,4.74053,7000000.0
2008-06-09 17:22:00,4.74043,4.74115,4.7395,4.7395,14000000.0
2008-06-09 17:23:00,4.74201,4.74293,4.74033,4.74262,13000000.0
2008-06-09 17:24:00,4.74216,4.74316,4.74189,4.7431,9000000.0
2008-06-09 17:25:00,4.74307,4.74432,4.74246,4.74432,11000000.0
2008-06-09 17:26:00,4.74353,4.74427,4.74241,4.74353,16000000.0
2008-06-09 17:27:00,4.74303,4.74362,4.74222,4.743,9000000.0
2008-06-09 17:28:00,4.74237,4.74312,4.74116,4.74206,15000000.0
2008-06-09 17:29:00,4.73995,4.7417,4.73974,4.74022,11000000.0
2008-06-09 17:30:00,4.74111,4.74111,4.73962,4.73962,19000000.0
2008-06-09 17:31:00,4.73955,4.74047,4.73912,4.7395,11000000.0
2008-06-09 17:32:00,4.73944,4.74232,4.73944,4.74232,9000000.0
2008-06-09 17:33:00,4.74168,4.7443,4.74141,4.74363,10000000.0
2008-06-09 17:34:00,4.74376,4.74479,4.74286,4.7436,14000000.0
2008-06-09 17:35:00,4.74302,4.74457,4.74281,4.74457,13000000.0
2008-06-09 17:36:00,4.74219,4.7444,4.74214,4.74427,11000000.0
2008-06-09 17:37:00,4.74352,4.74403,4.74283,4.74403,15000000.0
2008-06-09 17:38:00,4.74374,4.74374,4.74166,4.74321,17000000.0
2008-06-09 17:39:00,4.74297,4.74365,4.74245,4.74365,8000000.0
2008-06-09 17:40:00,4.74357,4.74357,4.74219,4.74257,12000000.0
2008-06-09 17:41:00,4.74223,4.74232,4.74035,4.74154,21000000.0
2008-06-09 17:42:00,4.73995,4.74144,4.73995,4.74134,13000000.0
2008-06-09 17:43:00,4.74149,4.74149,4.74012,4.74044,11000000.0
2008-06-09 17:44:00,4.73948,4.74115,4.73948,4.7404,19000000.0
2008-06-09 17:45:00,4.74041,4.74191,4.74017,4.7418,10000000.0
2008-06-09 17:46:00,4.74062,4.74165,4.74022,4.74086,13000000.0
2008-06-09 17:47:00,4.74159,4.74159,4.73991,4.74141,9000000.0
2008-06-09 17:48:00,4.74157,4.74157,4.73969,4.73997,14000000.0
2008-06-09 17:49:00,4.74019,4.74178,4.73957,4.74113,14000000.0
2008-06-09 17:50:00,4.74155,4.74231,4.74055,4.74109,17000000.0
2008-06-09 17:51:00,4.74124,4.74131,4.74031,4.74124,13000000.0
2008-06-09 17:52:00,4.74071,4.74224,4.74039,4.74094,24000000.0
2008-06-09 17:53:00,4.74181,4.74181,4.74029,4.74116,16000000.0
2008-06-09 17:54:00,4.74203,4.74203,4.74005,4.74033,16000000.0
2008-06-09 17:55:00,4.74082,4.74082,4.73957,4.74,13000000.0
2008-06-09 17:56:00,4.73932,4.74109,4.73932,4.74048,15000000.0
2008-06-09 17:57:00,4.74092,4.74119,4.73991,4.74019,10000000.0
2008-06-09 17:58:00,4.74099,4.74099,4.7388,4.7388,15000000.0
2008-06-09 17:59:00,4.73986,4.74088,4.7398,4.74087,13000000.0
2008-06-09 18:00:00,4.73888,4.74049,4.73888,4.74045,7000000.0
2008-06-09 18:01:00,4.73922,4.74067,4.73921,4.74047,18000000.0
2008-06-09 18:02:00,4.73908,4.74058,4.73839,4.73877,17000000.0
2008-06-09 18:03:00,4.73919,4.73919,4.7377,4.73851,16000000.0
2008-06-09 18:04:00,4.73811,4.73886,4.73757,4.73808,14000000.0
2008-06-09 18:05:00,4.73887,4.7389,4.73731,4.7389,13000000.0
2008-06-09 18:06:00,4.73875,4.7392,4.73803,4.73803,18000000.0
2008-06-09 18:07:00,4.73848,4.74003,4.73842,4.73911,12000000.0
2008-06-09 18:08:00,4.73939,4.74104,4.73873,4.74078,18000000.0
2008-06-09 18:09:00,4.74042,4.74096,4.73935,4.74067,12000000.0
2008-06-09 18:10:00,4.73988,4.74026,4.73915,4.73968,13000000.0
2008-06-09 18:11:00,4.73936,4.73978,4.73871,4.73978,10000000.0
2008-06-09 18:12:00,4.73948,4.73982,4.73867,4.73928,11000000.0
2008-06-09 18:13:00,4.73958,4.73961,4.73831,4.73949,14000000.0
2008-06-09 18:14:00,4.73858,4.73922,4.73812,4.73875,10000000.0
2008-06-09 18:15:00,4.73966,4.73968,4.73875,4.73968,10000000.0
2008-06-09 18:16:00,4.73893,4.7404,4.73863,4.73967,9000000.0
2008-06-09 18:17:00,4.73954,4.73992,4.7391,4.7395,18000000.0
2008-06-09 18:18:00,4.73907,4.74,4.73822,4.73874,14000000.0
2008-06-09 18:19:00,4.73855,4.73944,4.73832,4.7386,10000000.0
2008-06-09 18:20:00,4.73807,4.73942,4.73807,4.73912,15000000.0
2008-06-09 18:21:00,4.73929,4.73943,4.73845,4.73874,18000000.0
2008-06-09 18:22:00,4.73996,4.7403,4.73915,4.74029,14000000.0
2008-06-09 18:23:00,4.74078,4.74078,4.7399,4.74022,7000000.0
2008-06-09 18:24:00,4.74012,4.74124,4.73982,4.74121,9000000.0
2008-06-09 18:25:00,4.73987,4.74086,4.7394,4.73982,13000000.0
2008-06-09 18:26:00,4.73988,4.74166,4.73968,4.74135,16000000.0
2008-06-09 18:27:00,4.74149,4.74194,4.741,4.74183,14000000.0
2008-06-09 18:28:00,4.74117,4.74206,4.73981,4.74196,13000000.0
2008-06-09 18:29:00,4.74102,4.74122,4.73984,4.74023,11000000.0
2008-06-09 18:30:00,4.74042,4.74165,4.73969,4.74112,16000000.0
2008-06-09 18:31:00,4.7412,4.74127,4.73962,4.7412,12000000.0
2008-06-09 18:32:00,4.74092,4.74095,4.73991,4.74091,11000000.0
2008-06-09 18:33:00,4.73994,4.74151,4.73991,4.74151,13000000.0
2008-06-09 18:34:00,4.74087,4.74247,4.74082,4.74138,13000000.0
2008-06-09 18:35:00,4.74194,4.74207,4.74082,4.74179,18000000.0
2008-06-09 18:36:00,4.74103,4.74423,4.74101,4.74316,18000000.0
2008-06-09 18:37:00,4.74261,4.74389,4.74194,4.74323,18000000.0
2008-06-09 18:38:00,4.74323,4.74789,4.74312,4.74789,11000000.0
2008-06-09 18:39:00,4.74782,4.74815,4.74637,4.74695,11000000.0
2008-06-09 18:40:00,4.74647,4.74687,4.74523,4.74605,14000000.0
2008-06-09 18:41:00,4.74655,4.74783,4.74571,4.74681,16000000.0
2008-06-09 18:42:00,4.74773,4.74809,4.74685,4.74809,14000000.0
2008-06-09 18:43:00,4.74782,4.74832,4.74723,4.74795,10000000.0
2008-06-09 18:44:00,4.74845,4.74906,4.74749,4.74906,13000000.0
2008-06-09 18:45:00,4.74797,4.74914,4.74749,4.74837,13000000.0
2008-06-09 18:46:00,4.74832,4.74832,4.74645,4.74782,12000000.0
2008-06-09 18:47:00,4.74715,4.74737,4.74612,4.74612,14000000.0
2008-06-09 18:48:00,4.74628,4.74684,4.74496,4.74565,15000000.0
2008-06-09 18:49:00,4.74524,4.74624,4.7446,4.7446,12000000.0
2008-06-09 18:50:00,4.74579,4.7465,4.74503,4.74584,9000000.0
2008-06-09 18:51:00,4.74662,4.75005,4.74612,4.75005,17000000.0
2008-06-09 18:52:00,4.75056,4.75241,4.74969,4.75241,9000000.0
2008-06-09 18:53:00,4.75273,4.75371,4.75134,4.75275,14000000.0
2008-06-09 18:54:00,4.75102,4.75405,4.75102,4.75319,14000000.0
2008-06-09 18:55:00,4.75529,4.75619,4.75423,4.7553,10000000.0
2008-06-09 18:56:00,4.75539,4.75571,4.75393,4.75509,16000000.0
2008-06-09 18:57:00,4.75378,4.75674,4.75378,4.75606,17000000.0
2008-06-09 18:58:00,4.75513,4.75604,4.75424,4.75465,14000000.0
2008-06-09 18:59:00,4.75545,4.75547,4.75325,4.75393,14000000.0
2008-06-09 19:00:00,4.75339,4.75541,4.75275,4.75541,15000000.0
2008-06-09 19:01:00,4.75542,4.76064,4.75473,4.76013,15000000.0
2008-06-09 19:02:00,4.76083,4.7644,4.75902,4.7644,14000000.0
2008-06-09 19:03:00,4.76339,4.7651,4.76214,4.76328,14000000.0
2008-06-09 19:04:00,4.7615,4.76406,4.7615,4.76377,12000000.0
2008-06-09 19:05:00,4.76274,4.76383,4.7616,4.76325,15000000.0
2008-06-09 19:06:00,4.76175,4.76366,4.76175,4.76318,16000000.0
2008-06-09 19:07:00,4.76154,4.76322,4.76154,4.7625,20000000.0
2008-06-09 19:08:00,4.76202,4.76254,4.76089,4.76104,8000000.0
2008-06-09 19:09:00,4.7601,4.7616,4.7601,4.7616,17000000.0
2008-06-09 19:10:00,4.76117,4.76159,4.76035,4.76159,9000000.0
2008-06-09 19:11:00,4.76212,4.76414,4.76074,4.76414,16000000.0
2008-06-09 19:12:00,4.76381,4.7667,4.76381,4.7667,13000000.0
2008-06-09 19:13:00,4.7654,4.76953,4.7654,4.76953,10000000.0
2008-06-09 19:14:00,4.76937,4.76972,4.76817,4.76917,20000000.0
2008-06-09 19:15:00,4.76825,4.7687,4.76602,4.76602,12000000.0
2008-06-09 19:16:00,4.7674,4.76831,4.76658,4.76824,8000000.0
2008-06-09 19:17:00,4.7661,4.76714,4.76489,4.76507,18000000.0
2008-06-09 19:18:00,4.76516,4.76516,4.76312,4.76312,11000000.0
2008-06-09 19:19:00,4.76409,4.765,4.76253,4.76441,12000000.0
2008-06-09 19:20:00,4.7641,4.76561,4.76391,4.76478,14000000.0
2008-06-09 19:21:00,4.76506,4.76648,4.76445,4.76621,13000000.0
2008-06-09 19:22:00,4.76519,4.76621,4.76453,4.76522,12000000.0
2008-06-09 19:23:00,4.7651,4.7651,4.76301,4.76379,14000000.0
2008-06-09 19:24:00,4.76427,4.76465,4.76212,4.76404,19000000.0
2008-06-09 19:25:00,4.76256,4.76393,4.76201,4.76393,8000000.0
2008-06-09 19:26:00,4.762,4.76318,4.76189,4.76287,7000000.0
2008-06-09 19:27:00,4.76194,4.76394,4.76194,4.76303,20000000.0
2008-06-09 19:28:00,4.76314,4.7636,4.76122,4.76122,17000000.0
2008-06-09 19:29:00,4.76197,4.76316,4.7618,4.76244,10000000.0
2008-06-09 19:30:00,4.76245,4.76291,4.76106,4.76249,15000000.0
2008-06-09 19:31:00,4.76236,4.76319,4.76174,4.76319,11000000.0
2008-06-09 19:32:00,4.76188,4.76322,4.76155,4.76292,9000000.0
2008-06-09 19:33:00,4.76232,4.76306,4.7619,4.76209,14000000.0
2008-06-09 19:34:00,4.76252,4.76365,4.76151,4.7621,17000000.0
2008-06-09 19:35:00,4.76184,4.76318,4.76162,4.76318,8000000.0
2008-06-09 19:36:00,4.7617,4.76321,4.76166,4.76225,15000000.0
2008-06-09 19:37:00,4.76297,4.76323,4.76137,4.76137,8000000.0
2008-06-09 19:38:00,4.76218,4.76279,4.76086,4.76087,15000000.0
2008-06-09 19:39:00,4.76108,4.76223,4.75927,4.76129,17000000.0
2008-06-09 19:40:00,4.76118,4.76173,4.75933,4.76066,16000000.0
2008-06-09 19:41:00,4.75966,4.76105,4.75874,4.76028,11000000.0
2008-06-09 19:42:00,4.75995,4.76126,4.75843,4.76122,15000000.0
2008-06-09 19:43:00,4.76049,4.76049,4.75828,4.75934,14000000.0
2008-06-09 19:44:00,4.759,4.76109,4.75861,4.7608,14000000.0
2008-06-09 19:45:00,4.75953,4.7603,4.75867,4.75941,15000000.0
2008-06-09 19:46:00,4.75934,4.76114,4.75892,4.75954,15000000.0
2008-06-09 19:47:00,4.76156,4.76156,4.7598,4.76094,16000000.0
2008-06-09 19:48:00,4.75907,4.7607,4.75893,4.76037,16000000.0
2008-06-09 19:49:00,4.75905,4.76087,4.75885,4.76086,8000000.0
2008-06-09 19:50:00,4.76076,4.76088,4.75892,4.75913,9000000.0
2008-06-09 19:51:00,4.75835,4.75957,4.75833,4.75898,19000000.0
2008-06-09 19:52:00,4.75986,4.75992,4.75828,4.75828,11000000.0
2008-06-09 19:53:00,4.75849,4.7595,4.75776,4.75852,14000000.0
2008-06-09 19:54:00,4.759,4.76062,4.75853,4.75942,18000000.0
2008-06-09 19:55:00,4.76001,4.76074,4.75914,4.75983,13000000.0
2008-06-09 19:56:00,4.76062,4.76109,4.75967,4.76092,10000000.0
2008-06-09 19:57:00,4.75975,4.76123,4.75942,4.76114,16000000.0
2008-06-09 19:58:00,4.75969,4.76055,4.75866,4.7598,15000000.0
2008-06-09 19:59:00,4.75995,4.76008,4.75852,4.75944,14000000.0
2008-06-09 20:00:00,4.75919,4.75929,4.75769,4.75856,11000000.0
2008-06-09 20:01:00,4.75825,4.7586,4.75673,4.75697,24000000.0
2008-06-09 20:02:00,4.75785,4.75849,4.75707,4.75707,11000000.0
2008-06-09 20:03:00,4.75788,4.75855,4.75726,4.7581,11000000.0
2008-06-09 20:04:00,4.7574,4.75859,4.7574,4.75785,10000000.0
2008-06-09 20:05:00,4.75936,4.75936,4.75777,4.75853,17000000.0
2008-06-09 20:06:00,4.75656,4.75812,4.75536,4.75536,10000000.0
2008-06-09 20:07:00,4.75588,4.75665,4.7548,4.75585,14000000.0
2008-06-09 20:08:00,4.75573,4.75628,4.75487,4.75579,13000000.0
2008-06-09 20:09:00,4.7544,4.75533,4.7542,4.75481,11000000.0
2008-06-09 20:10:00,4.7539,4.75524,4.75285,4.75466,11000000.0
2008-06-09 20:11:00,4.75326,4.75506,4.75326,4.75506,9000000.0
2008-06-09 20:12:00,4.75465,4.75552,4.75395,4.75493,16000000.0
2008-06-09 20:13:00,4.75414,4.75555,4.75406,4.755,11000000.0
2008-06-09 20:14:00,4.75394,4.75503,4.75394,4.75488,19000000.0
2008-06-09 20:15:00,4.75449,4.75582,4.75393,4.75474,13000000.0
2008-06-09 20:16:00,4.75565,4.75565,4.75296,4.75362,15000000.0
2008-06-09 20:17:00,4.75335,4.75467,4.75307,4.75467,8000000.0
2008-06-09 20:18:00,4.75452,4.75521,4.75391,4.75391,14000000.0
2008-06-09 20:19:00,4.75406,4.75838,4.75406,4.75838,14000000.0
2008-06-09 20:20:00,4.75827,4.75906,4.75575,4.75678,12000000.0
2008-06-09 20:21:00,4.75715,4.75743,4.75605,4.7572,9000000.0
2008-06-09 20:22:00,4.75675,4.75869,4.75574,4.75869,17000000.0
2008-06-09 20:23:00,4.75874,4.75923,4.75792,4.75805,11000000.0
2008-06-09 20:24:00,4.75837,4.75861,4.75586,4.75586,16000000.0
2008-06-09 20:25:00,4.75673,4.75709,4.75625,4.75682,11000000.0
2008-06-09 20:26:00,4.75662,4.75802,4.75662,4.7568,8000000.0
2008-06-09 20:27:00,4.75794,4.75913,4.75704,4.75828,13000000.0
2008-06-09 20:28:00,4.75729,4.75919,4.75729,4.75892,15000000.0
2008-06-09 20:29:00,4.75773,4.75917,4.75703,4.75775,16000000.0
2008-06-09 20:30:00,4.75621,4.75687,4.75564,4.75638,8000000.0
2008-06-09 20:31:00,4.75613,4.75726,4.75571,4.75648,18000000.0
2008-06-09 20:32:00,4.75754,4.75781,4.75565,4.75565,7000000.0
2008-06-09 20:33:00,4.75688,4.75762,4.75598,4.75762,13000000.0
2008-06-09 20:34:00,4.75722,4.75722,4.75593,4.7569,13000000.0
2008-06-09 20:35:00,4.75616,4.75693,4.75572,4.756,9000000.0
2008-06-09 20:36:00,4.75654,4.75718,4.75529,4.75677,17000000.0
2008-06-09 20:37:00,4.7572,4.75812,4.75646,4.75788,14000000.0
2008-06-09 20:38:00,4.75877,4.75881,4.75774,4.75826,16000000.0
2008-06-09 20:39:00,4.75863,4.75876,4.75715,4.75732,14000000.0
2008-06-09 20:40:00,4.75924,4.75924,4.75744,4.75867,17000000.0
2008-06-09 20:41:00,4.75826,4.76123,4.75776,4.75994,16000000.0
2008-06-09 20:42:00,4.75965,4.76069,4.75904,4.75999,22000000.0
2008-06-09 20:43:00,4.75973,4.76051,4.75903,4.75958,18000000.0
2008-06-09 20:44:00,4.75955,4.7599,4.75836,4.75856,16000000.0
2008-06-09 20:45:00,4.7582,4.75942,4.7582,4.75882,8000000.0
2008-06-09 20:46:00,4.75935,4.75997,4.75775,4.75899,19000000.0
2008-06-09 20:47:00,4.75899,4.76055,4.75846,4.75946,12000000.0
2008-06-09 20:48:00,4.75855,4.75942,4.7583,4.75933,9000000.0
2008-06-09 20:49:00,4.75997,4.76028,4.75888,4.76028,19000000.0
2008-06-09 20:50:00,4.76025,4.76025,4.7589,4.75928,15000000.0
2008-06-09 20:51:00,4.75949,4.76016,4.75902,4.76012,9000000.0
2008-06-09 20:52:00,4.75963,4.76078,4.75921,4.76078,11000000.0
2008-06-09 20:53:00,4.75926,4.76044,4.75926,4.75996,15000000.0
2008-06-09 20:54:00,4.75974,4.75997,4.75876,4.75925,12000000.0
2008-06-09 20:55:00,4.75899,4.76033,4.75871,4.75887,18000000.0
2008-06-09 20:56:00,4.75854,4.75962,4.75828,4.75904,12000000.0
2008-06-09 20:57:00,4.75909,4.76042,4.75908,4.7591,13000000.0
2008-06-09 20:58:00,4.76067,4.76149,4.75964,4.76149,11000000.0
2008-06-09 20:59:00,4.7601,4.76074,4.75939,4.75939,11000000.0
2008-06-09 21:00:00,4.76038,4.76038,4.7589,4.75983,17000000.0
2008-06-09 21:01:00,4.75962,4.76063,4.75931,4.76063,10000000.0
2008-06-09 21:02:00,4.76083,4.76083,4.75931,4.76023,8000000.0
2008-06-09 21:03:00,4.75961,4.76033,4.75862,4.75862,19000000.0
2008-06-09 21:04:00,4.76054,4.76054,4.75882,4.76039,18000000.0
2008-06-09 21:05:00,4.75886,4.7609,4.75886,4.76032,14000000.0
2008-06-09 21:06:00,4.76084,4.76187,4.76024,4.76123,12000000.0
2008-06-09 21:07:00,4.76119,4.76228,4.76101,4.76165,10000000.0
2008-06-09 21:08:00,4.76174,4.76211,4.76093,4.76149,14000000.0
2008-06-09 21:09:00,4.76147,4.76151,4.76065,4.76065,16000000.0
2008-06-09 21:10:00,4.76125,4.76194,4.76067,4.76129,15000000.0
2008-06-09 21:11:00,4.76111,4.76184,4.76102,4.76136,13000000.0
2008-06-09 21:12:00,4.76209,4.76223,4.7609,4.76133,10000000.0
2008-06-09 21:13:00,4.76205,4.7621,4.76111,4.76162,14000000.0
2008-06-09 21:14:00,4.76152,4.76254,4.76109,4.76245,10000000.0
2008-06-09 21:15:00,4.76101,4.7633,4.76101,4.76248,15000000.0
2008-06-09 21:16:00,4.76265,4.76287,4.76173,4.76189,11000000.0
2008-06-09 21:17:00,4.76261,4.76307,4.76152,4.76152,13000000.0
2008-06-09 21:18:00,4.76232,4.76346,4.7621,4.76259,17000000.0
2008-06-09 21:19:00,4.76294,4.76474,4.76294,4.76474,12000000.0
2008-06-09 21:20:00,4.76519,4.76643,4.76432,4.76639,14000000.0
2008-06-09 21:21:00,4.76653,4.76684,4.76491,4.76491,11000000.0
2008-06-09 21:22:00,4.76513,4.76513,4.76381,4.76402,9000000.0
2008-06-09 21:23:00,4.76362,4.76409,4.76312,4.7635,7000000.0
2008-06-09 21:24:00,4.76374,4.76554,4.76361,4.76492,11000000.0
2008-06-09 21:25:00,4.76451,4.76491,4.76402,4.76484,7000000.0
2008-06-09 21:26:00,4.76349,4.76507,4.76339,4.76423,13000000.0
2008-06-09 21:27:00,4.76362,4.76478,4.76355,4.76454,11000000.0
2008-06-09 21:28:00,4.76493,4.76621,4.76452,4.76584,15000000.0
2008-06-09 21:29:00,4.76413,4.76644,4.76413,4.76476,12000000.0
2008-06-09 21:30:00,4.76703,4.76848,4.76635,4.76848,10000000.0
2008-06-09 21:31:00,4.76949,4.76983,4.76799,4.76805,10000000.0
2008-06-09 21:32:00,4.76873,4.76883,4.76738,4.76804,12000000.0
2008-06-09 21:33:00,4.7673,4.76962,4.7673,4.76962,19000000.0
2008-06-09 21:34:00,4.76908,4.76911,4.76851,4.76898,8000000.0
2008-06-09 21:35:00,4.76943,4.76957,4.76837,4.76957,20000000.0
2008-06-09 21:36:00,4.76944,4.76944,4.7682,4.76822,19000000.0
2008-06-09 21:37:00,4.76825,4.76911,4.76764,4.76764,19000000.0
2008-06-09 21:38:00,4.76866,4.76877,4.76776,4.76843,13000000.0
2008-06-09 21:39:00,4.76909,4.76909,4.76784,4.76879,17000000.0
2008-06-09 21:40:00,4.76863,4.76863,4.76767,4.76822,7000000.0
2008-06-09 21:41:00,4.76798,4.76932,4.76771,4.76932,11000000.0
2008-06-09 21:42:00,4.76883,4.76978,4.76816,4.76978,18000000.0
2008-06-09 21:43:00,4.76825,4.76897,4.76789,4.76897,13000000.0
2008-06-09 21:44:00,4.7682,4.76879,4.7677,4.76839,16000000.0
2008-06-09 21:45:00,4.76816,4.76924,4.7678,4.76924,11000000.0
2008-06-09 21:46:00,4.76832,4.77021,4.76832,4.76892,13000000.0
2008-06-09 21:47:00,4.76903,4.76947,4.76843,4.76894,13000000.0
2008-06-09 21:48:00,4.76895,4.76927,4.76784,4.76868,17000000.0
2008-06-09 21:49:00,4.76784,4.76828,4.76723,4.76795,8000000.0
2008-06-09 21:50:00,4.7671,4.76861,4.76706,4.76801,11000000.0
2008-06-09 21:51:00,4.76865,4.76917,4.76732,4.7683,13000000.0
2008-06-09 21:52:00,4.76847,4.76862,4.76719,4.76733,13000000.0
2008-06-09 21:53:00,4.76734,4.76818,4.76657,4.76657,14000000.0
2008-06-09 21:54:00,4.76711,4.76816,4.76667,4.76812,11000000.0
2008-06-09 21:55:00,4.76813,4.76828,4.76681,4.76784,17000000.0
2008-06-09 21:56:00,4.76768,4.7682,4.76698,4.76767,12000000.0
2008-06-09 21:57:00,4.7672,4.76795,4.76637,4.76702,16000000.0
2008-06-09 21:58:00,4.76743,4.7679,4.76658,4.76689,9000000.0
2008-06-09 21:59:00,4.76688,4.7675,4.76624,4.76677,18000000.0
2008-06-09 22:00:00,4.76655,4.76846,4.76655,4.76808,13000000.0
2008-06-09 22:01:00,4.76876,4.76876,4.76679,4.76814,11000000.0
2008-06-09 22:02:00,4.76804,4.76831,4.76715,4.76745,17000000.0
2008-06-09 22:03:00,4.76768,4.76814,4.76661,4.76782,23000000.0
2008-06-09 22:04:00,4.76782,4.76823,4.76692,4.76741,15000000.0
2008-06-09 22:05:00,4.76831,4.76831,4.76665,4.76739,14000000.0
2008-06-09 22:06:00,4.76798,4.76798,4.76631,4.76756,15000000.0
2008-06-09 22:07:00,4.76745,4.76767,4.76607,4.76685,9000000.0
2008-06-09 22:08:00,4.7666,4.76694,4.76546,4.76645,18000000.0
2008-06-09 22:09:00,4.76521,4.76645,4.76521,4.76586,11000000.0
2008-06-09 22:10:00,4.76576,4.766,4.76484,4.76514,7000000.0
2008-06-09 22:11:00,4.76523,4.76632,4.76511,4.76632,8000000.0
2008-06-09 22:12:00,4.76595,4.76613,4.76441,4.76522,16000000.0
2008-06-09 22:13:00,4.76523,4.76598,4.76433,4.76499,24000000.0
2008-06-09 22:14:00,4.76566,4.76579,4.76472,4.765,9000000.0
2008-06-09 22:15:00,4.76589,4.76589,4.76433,4.76578,10000000.0
2008-06-09 22:16:00,4.76384,4.76454,4.76342,4.76449,13000000.0
2008-06-09 22:17:00,4.7643,4.76528,4.76405,4.76522,20000000.0
2008-06-09 22:18:00,4.76446,4.7652,4.76395,4.76464,11000000.0
2008-06-09 22:19:00,4.76307,4.76496,4.76307,4.76496,15000000.0
2008-06-09 22:20:00,4.76305,4.76413,4.76264,4.76383,16000000.0
2008-06-09 22:21:00,4.76239,4.76392,4.76239,4.76355,12000000.0
2008-06-09 22:22:00,4.76363,4.76419,4.76294,4.76351,14000000.0
2008-06-09 22:23:00,4.76399,4.76405,4.76278,4.76321,11000000.0
2008-06-09 22:24:00,4.76285,4.76392,4.76269,4.76332,16000000.0
2008-06-09 22:25:00,4.76354,4.76354,4.76214,4.76339,14000000.0
2008-06-09 22:26:00,4.7627,4.76289,4.76197,4.76281,10000000.0
2008-06-09 22:27:00,4.76359,4.7641,4.76242,4.76329,14000000.0
2008-06-09 22:28:00,4.76211,4.76411,4.76211,4.76404,12000000.0
2008-06-09 22:29:00,4.76385,4.76449,4.76278,4.76382,13000000.0
2008-06-09 22:30:00,4.76492,4.76492,4.76243,4.7632,8000000.0
2008-06-09 22:31:00,4.76387,4.76416,4.76335,4.76405,11000000.0
2008-06-09 22:32:00,4.76423,4.76423,4.76281,4.76375,20000000.0
2008-06-09 22:33:00,4.76446,4.76446,4.76294,4.7644,11000000.0
2008-06-09 22:34:00,4.76236,4.76398,4.76236,4.76345,10000000.0
2008-06-09 22:35:00,4.7627,4.7638,4.7627,4.76329,13000000.0
2008-06-09 22:36:00,4.76318,4.7641,4.76293,4.76408,9000000.0
2008-06-09 22:37:00,4.764,4.76494,4.76339,4.76431,13000000.0
2008-06-09 22:38:00,4.76473,4.76473,4.76348,4.76348,9000000.0
2008-06-09 22:39:00,4.76377,4.76545,4.76377,4.76517,12000000.0
2008-06-09 22:40:00,4.76494,4.76494,4.7636,4.76461,9000000.0
2008-06-09 22:41:00,4.76345,4.76345,4.76325,4.76337,14000000.0
2008-06-09 22:42:00,4.76455,4.76455,4.76313,4.76433,13000000.0
2008-06-09 22:43:00,4.7634,4.76477,4.76331,4.76441,12000000.0
2008-06-09 22:44:00,4.76432,4.76458,4.76291,4.76371,15000000.0
2008-06-09 22:45:00,4.76399,4.76421,4.76321,4.76421,13000000.0
2008-06-09 22:46:00,4.76283,4.76399,4.76247,4.76247,14000000.0
2008-06-09 22:47:00,4.76376,4.76435,4.7632,4.76367,15000000.0
2008-06-09 22:48:00,4.76332,4.76409,4.76273,4.76409,13000000.0
2008-06-09 22:49:00,4.7634,4.76393,4.76268,4.76268,13000000.0
2008-06-09 22:50:00,4.76331,4.76354,4.76186,4.76186,15000000.0
2008-06-09 22:51:00,4.76204,4.7632,4.76204,4.76256,14000000.0
2008-06-09 22:52:00,4.76325,4.76325,4.76164,4.76245,9000000.0
2008-06-09 22:53:00,4.76282,4.76282,4.76135,4.76254,15000000.0
2008-06-09 22:54:00,4.76128,4.76286,4.76128,4.76205,17000000.0
2008-06-09 22:55:00,4.76293,4.76293,4.76153,4.76192,16000000.0
2008-06-09 22:56:00,4.76263,4.76263,4.76088,4.76185,13000000.0
2008-06-09 22:57:00,4.76138,4.76236,4.76138,4.76236,8000000.0
2008-06-09 22:58:00,4.76095,4.76199,4.76074,4.76074,8000000.0
2008-06-09 22:59:00,4.76147,4.76155,4.76036,4.76137,19000000.0
2008-06-09 23:00:00,4.76165,4.76176,4.76086,4.76176,10000000.0
2008-06-09 23:01:00,4.76105,4.76191,4.76083,4.76173,7000000.0
2008-06-09 23:02:00,4.76146,4.76221,4.761,4.761,15000000.0
2008-06-09 23:03:00,4.7623,4.7623,4.76128,4.7613,17000000.0
2008-06-09 23:04:00,4.76103,4.76103,4.76077,4.76097,19000000.0
2008-06-09 23:05:00,4.7611,4.76343,4.7611,4.76175,9000000.0
2008-06-09 23:06:00,4.76269,4.76269,4.76139,4.76169,12000000.0
2008-06-09 23:07:00,4.76227,4.76264,4.76152,4.76193,14000000.0
2008-06-09 23:08:00,4.76181,4.76277,4.76142,4.76233,16000000.0
2008-06-09 23:09:00,4.76098,4.76268,4.76098,4.76197,9000000.0
2008-06-09 23:10:00,4.76232,4.76243,4.76106,4.76197,12000000.0
2008-06-09 23:11:00,4.76237,4.76249,4.76095,4.76163,14000000.0
2008-06-09 23:12:00,4.76209,4.76215,4.76127,4.76194,7000000.0
2008-06-09 23:13:00,4.76237,4.76314,4.76169,4.7617,14000000.0
2008-06-09 23:14:00,4.76277,4.76301,4.76198,4.76263,19000000.0
2008-06-09 23:15:00,4.76221,4.76272,4.76164,4.76212,13000000.0
2008-06-09 23:16:00,4.76209,4.76283,4.76149,4.76224,15000000.0
2008-06-09 23:17:00,4.76136,4.76229,4.76136,4.76229,11000000.0
2008-06-09 23:18:00,4.7611,4.76238,4.76109,4.76207,12000000.0
2008-06-09 23:19:00,4.76195,4.76215,4.76195,4.76215,14000000.0
2008-06-09 23:20:00,4.76242,4.76257,4.76108,4.76147,19000000.0
2008-06-09 23:21:00,4.76055,4.76075,4.76055,4.76075,7000000.0
2008-06-09 23:22:00,4.76122,4.7618,4.76019,4.76092,15000000.0
2008-06-09 23:23:00,4.76157,4.76222,4.7611,4.7611,11000000.0
2008-06-09 23:24:00,4.76052,4.76076,4.76051,4.76053,14000000.0
2008-06-09 23:25:00,4.76077,4.76244,4.76077,4.7616,11000000.0
2008-06-09 23:26:00,4.76144,4.7625,4.76125,4.76237,14000000.0
2008-06-09 23:27:00,4.76176,4.76195,4.76132,4.76132,11000000.0
2008-06-09 23:28:00,4.76153,4.76207,4.76091,4.76165,12000000.0
2008-06-09 23:29:00,4.76105,4.76105,4.76085,4.76085,16000000.0
2008-06-09 23:30:00,4.76104,4.76233,4.76104,4.76115,20000000.0
2008-06-09 23:31:00,4.76193,4.76193,4.76078,4.76078,11000000.0
2008-06-09 23:32:00,4.76177,4.76177,4.76128,4.76137,16000000.0
2008-06-09 23:33:00,4.76185,4.76205,4.76185,4.76185,12000000.0
2008-06-09 23:34:00,4.76242,4.76244,4.76119,4.76119,13000000.0
2008-06-09 23:35:00,4.76153,4.76155,4.76092,4.76092,9000000.0
2008-06-09 23:36:00,4.76254,4.76254,4.76125,4.76138,9000000.0
2008-06-09 23:37:00,4.761,4.76235,4.761,4.76235,14000000.0
2008-06-09 23:38:00,4.76159,4.76163,4.76108,4.76108,13000000.0
2008-06-09 23:39:00,4.76233,4.76247,4.7611,4.762,17000000.0
2008-06-09 23:40:00,4.76258,4.76273,4.76145,4.76195,12000000.0
2008-06-09 23:41:00,4.76287,4.76287,4.76139,4.76184,17000000.0
2008-06-09 23:42:00,4.76149,4.76267,4.76149,4.76267,22000000.0
2008-06-09 23:43:00,4.76115,4.76135,4.76115,4.76128,15000000.0
2008-06-09 23:44:00,4.76158,4.76296,4.76158,4.76192,14000000.0
2008-06-09 23:45:00,4.76147,4.76314,4.76113,4.76128,20000000.0
2008-06-09 23:46:00,4.76212,4.76266,4.76143,4.76215,14000000.0
2008-06-09 23:47:00,4.76253,4.76267,4.76189,4.76189,10000000.0
2008-06-09 23:48:00,4.76164,4.76304,4.76164,4.76277,18000000.0
2008-06-09 23:49:00,4.76263,4.76273,4.76202,4.76202,14000000.0
2008-06-09 23:50:00,4.76317,4.76317,4.76233,4.76233,13000000.0
2008-06-09 23:51:00,4.76371,4.76391,4.76243,4.76256,8000000.0
2008-06-09 23:52:00,4.76415,4.76415,4.76307,4.76332,16000000.0
2008-06-09 23:53:00,4.76245,4.76245,4.76225,4.76245,18000000.0
2008-06-09 23:54:00,4.76335,4.76355,4.76335,4.76355,12000000.0
2008-06-09 23:55:00,4.76257,4.76318,4.76248,4.76314,19000000.0
2008-06-09 23:56:00,4.76336,4.76362,4.76237,4.76298,14000000.0
2008-06-09 23:57:00,4.76283,4.76363,4.76252,4.76348,16000000.0
2008-06-09 23:58:00,4.76214,4.7629,4.76173,4.76272,13000000.0
2008-06-09 23:59:00,4.76276,4.76324,4.76195,4.76238,14000000.0
2008-06-10 00:00:00,4.7622,4.76336,4.7622,4.76245,17000000.0
2008-06-10 00:01:00,4.76326,4.76337,4.76257,4.76265,12000000.0
2008-06-10 00:02:00,4.76287,4.76388,4.76228,4.76322,15000000.0
2008-06-10 00:03:00,4.76337,4.76378,4.76266,4.76318,14000000.0
2008-06-10 00:04:00,4.76324,4.76334,4.76232,4.76308,12000000.0
2008-06-10 00:05:00,4.76354,4.76404,4.76232,4.76246,12000000.0
2008-06-10 00:06:00,4.7624,4.76324,4.7624,4.76324,12000000.0
2008-06-10 00:07:00,4.76378,4.76378,4.76204,4.76273,11000000.0
2008-06-10 00:08:00,4.76235,4.76341,4.76178,4.76318,15000000.0
2008-06-10 00:09:00,4.76343,4.76374,4.76194,4.76216,12000000.0
2008-06-10 00:10:00,4.76168,4.76282,4.76168,4.76247,19000000.0
2008-06-10 00:11:00,4.76219,4.76219,4.7615,4.7615,8000000.0
2008-06-10 00:12:00,4.7628,4.76301,4.76137,4.76137,9000000.0
2008-06-10 00:13:00,4.76222,4.76269,4.76164,4.76269,13000000.0
2008-06-10 00:14:00,4.76187,4.76282,4.7613,4.76252,14000000.0
2008-06-10 00:15:00,4.76186,4.76281,4.76175,4.76247,12000000.0
2008-06-10 00:16:00,4.76239,4.76284,4.76201,4.76224,12000000.0
2008-06-10 00:17:00,4.76205,4.76225,4.76205,4.76218,10000000.0
2008-06-10 00:18:00,4.76242,4.76265,4.76158,4.7621,19000000.0
2008-06-10 00:19:00,4.76304,4.76316,4.76182,4.76249,12000000.0
2008-06-10 00:20:00,4.7633,4.76332,4.76226,4.76251,11000000.0
2008-06-10 00:21:00,4.7625,4.7625,4.76197,4.76244,14000000.0
2008-06-10 00:22:00,4.76213,4.76248,4.76212,4.76248,13000000.0
2008-06-10 00:23:00,4.76297,4.76297,4.762,4.76252,13000000.0
2008-06-10 00:24:00,4.76299,4.76299,4.76157,4.76157,9000000.0
2008-06-10 00:25:00,4.76196,4.76295,4.76145,4.76272,13000000.0
2008-06-10 00:26:00,4.76212,4.76226,4.76122,4.76122,14000000.0
2008-06-10 00:27:00,4.76221,4.76279,4.76154,4.7624,15000000.0
2008-06-10 00:28:00,4.76213,4.76228,4.76169,4.7622,7000000.0
2008-06-10 00:29:00,4.76223,4.76295,4.76223,4.76295,17000000.0
2008-06-10 00:30:00,4.76191,4.76276,4.76163,4.76208,9000000.0
2008-06-10 00:31:00,4.76151,4.76272,4.76116,4.76211,13000000.0
2008-06-10 00:32:00,4.76202,4.76238,4.76134,4.76134,8000000.0
2008-06-10 00:33:00,4.76202,4.76293,4.76167,4.76291,19000000.0
2008-06-10 00:34:00,4.76196,4.76281,4.76151,4.76281,15000000.0
2008-06-10 00:35:00,4.76209,4.76209,4.76133,4.76136,12000000.0
2008-06-10 00:36:00,4.76233,4.76254,4.76111,4.76254,15000000.0
2008-06-10 00:37:00,4.76287,4.76287,4.76138,4.76269,15000000.0
2008-06-10 00:38:00,4.76169,4.76271,4.76099,4.76196,18000000.0
2008-06-10 00:39:00,4.76183,4.7623,4.76088,4.76163,20000000.0
2008-06-10 00:40:00,4.76147,4.76169,4.76024,4.76024,10000000.0
2008-06-10 00:41:00,4.76115,4.76167,4.76054,4.76074,9000000.0
2008-06-10 00:42:00,4.76067,4.76161,4.76012,4.76065,16000000.0
2008-06-10 00:43:00,4.76116,4.76176,4.76016,4.76016,16000000.0
2008-06-10 00:44:00,4.76088,4.7614,4.7606,4.76083,10000000.0
2008-06-10 00:45:00,4.76081,4.76129,4.76038,4.76095,16000000.0
2008-06-10 00:46:00,4.76117,4.7616,4.76057,4.761,12000000.0
2008-06-10 00:47:00,4.76104,4.76174,4.7607,4.76102,8000000.0
2008-06-10 00:48:00,4.76109,4.76109,4.76075,4.76081,16000000.0
2008-06-10 00:49:00,4.76107,4.7617,4.76088,4.76134,11000000.0
2008-06-10 00:50:00,4.76028,4.76035,4.76015,4.76015,9000000.0
2008-06-10 00:51:00,4.76137,4.76145,4.76125,4.76125,9000000.0
2008-06-10 00:52:00,4.76103,4.76198,4.7608,4.76151,18000000.0
2008-06-10 00:53:00,4.76075,4.76189,4.76059,4.76088,12000000.0
2008-06-10 00:54:00,4.76142,4.76171,4.76052,4.76122,12000000.0
2008-06-10 00:55:00,4.76142,4.76192,4.76055,4.76148,11000000.0
2008-06-10 00:56:00,4.76132,4.76201,4.76117,4.76186,14000000.0
2008-06-10 00:57:00,4.76232,4.76252,4.76142,4.7621,15000000.0
2008-06-10 00:58:00,4.76123,4.76304,4.76123,4.76262,9000000.0
2008-06-10 00:59:00,4.76242,4.76274,4.76143,4.76213,17000000.0
2008-06-10 01:00:00,4.76192,4.76273,4.76137,4.76165,12000000.0
2008-06-10 01:01:00,4.7616,4.76227,4.76126,4.76178,15000000.0
2008-06-10 01:02:00,4.76277,4.76299,4.76208,4.76259,10000000.0
2008-06-10 01:03:00,4.76328,4.76328,4.76148,4.76179,13000000.0
2008-06-10 01:04:00,4.76236,4.7631,4.76198,4.76225,13000000.0
2008-06-10 01:05:00,4.76237,4.7629,4.76237,4.7629,13000000.0
2008-06-10 01:06:00,4.76215,4.76247,4.76122,4.76229,12000000.0
2008-06-10 01:07:00,4.7616,4.76271,4.76124,4.76236,13000000.0
2008-06-10 01:08:00,4.76088,4.76178,4.76088,4.76171,15000000.0
2008-06-10 01:09:00,4.7603,4.76201,4.7603,4.7614,17000000.0
2008-06-10 01:10:00,4.76215,4.76236,4.76092,4.76124,10000000.0
2008-06-10 01:11:00,4.76116,4.76225,4.76116,4.76166,11000000.0
2008-06-10 01:12:00,4.76273,4.76301,4.76204,4.76227,10000000.0
2008-06-10 01:13:00,4.76208,4.76239,4.76116,4.76161,11000000.0
2008-06-10 01:14:00,4.76101,4.76278,4.76101,4.76197,13000000.0
2008-06-10 01:15:00,4.76154,4.76256,4.76138,4.76156,9000000.0
2008-06-10 01:16:00,4.76192,4.76222,4.76118,4.76161,12000000.0
2008-06-10 01:17:00,4.76165,4.76249,4.76137,4.76178,11000000.0
2008-06-10 01:18:00,4.76173,4.76193,4.76077,4.76122,12000000.0
2008-06-10 01:19:00,4.76221,4.76221,4.76033,4.76147,19000000.0
2008-06-10 01:20:00,4.76114,4.76172,4.7609,4.76172,11000000.0
2008-06-10 01:21:00,4.76163,4.76163,4.76067,4.76156,12000000.0
2008-06-10 01:22:00,4.76198,4.76205,4.76185,4.76205,9000000.0
2008-06-10 01:23:00,4.76058,4.76179,4.76021,4.76125,13000000.0
2008-06-10 01:24:00,4.76106,4.76177,4.7604,4.7612,14000000.0
2008-06-10 01:25:00,4.76063,4.76167,4.76043,4.76159,11000000.0
2008-06-10 01:26:00,4.76157,4.76157,4.76028,4.76028,10000000.0
2008-06-10 01:27:00,4.75972,4.76118,4.75972,4.76062,17000000.0
2008-06-10 01:28:00,4.76133,4.76133,4.76016,4.76105,13000000.0
2008-06-10 01:29:00,4.76073,4.76101,4.75956,4.76075,19000000.0
2008-06-10 01:30:00,4.76135,4.76135,4.75975,4.76063,15000000.0
2008-06-10 01:31:00,4.76091,4.76091,4.75982,4.76039,15000000.0
2008-06-10 01:32:00,4.76033,4.76148,4.76013,4.76013,12000000.0
2008-06-10 01:33:00,4.76047,4.76103,4.76027,4.76037,8000000.0
2008-06-10 01:34:00,4.76161,4.76161,4.75975,4.76032,18000000.0
2008-06-10 01:35:00,4.75931,4.76052,4.75931,4.76027,12000000.0
2008-06-10 01:36:00,4.76085,4.76085,4.75871,4.75871,16000000.0
2008-06-10 01:37:00,4.759,4.76017,4.75884,4.76017,15000000.0
2008-06-10 01:38:00,4.76028,4.76059,4.75894,4.75988,18000000.0
2008-06-10 01:39:00,4.75917,4.76026,4.75917,4.75929,10000000.0
2008-06-10 01:40:00,4.75936,4.76023,4.7589,4.75946,11000000.0
2008-06-10 01:41:00,4.75987,4.76042,4.75894,4.76038,16000000.0
2008-06-10 01:42:00,4.75857,4.76055,4.75857,4.75979,14000000.0
2008-06-10 01:43:00,4.75947,4.76027,4.75916,4.76027,16000000.0
2008-06-10 01:44:00,4.76012,4.76047,4.75908,4.75922,15000000.0
2008-06-10 01:45:00,4.76058,4.76075,4.75919,4.76001,16000000.0
2008-06-10 01:46:00,4.75961,4.76023,4.75928,4.76007,9000000.0
2008-06-10 01:47:00,4.76072,4.7608,4.76052,4.76075,17000000.0
2008-06-10 01:48:00,4.75957,4.75972,4.75911,4.75911,16000000.0
2008-06-10 01:49:00,4.7597,4.75987,4.75939,4.75972,10000000.0
2008-06-10 01:50:00,4.75935,4.75955,4.75935,4.75948,11000000.0
2008-06-10 01:51:00,4.7599,4.76032,4.75909,4.75909,12000000.0
2008-06-10 01:52:00,4.75939,4.76084,4.75939,4.76075,12000000.0
2008-06-10 01:53:00,4.76127,4.76143,4.75981,4.76093,18000000.0
2008-06-10 01:54:00,4.75995,4.7613,4.75973,4.76057,14000000.0
2008-06-10 01:55:00,4.76018,4.7615,4.76004,4.76061,18000000.0
2008-06-10 01:56:00,4.76068,4.76139,4.7605,4.76101,8000000.0
2008-06-10 01:57:00,4.76196,4.76196,4.7602,4.76084,13000000.0
2008-06-10 01:58:00,4.76135,4.7614,4.7603,4.76052,11000000.0
2008-06-10 01:59:00,4.76028,4.76163,4.76006,4.7607,11000000.0
2008-06-10 02:00:00,4.76139,4.7624,4.76066,4.76139,16000000.0
2008-06-10 02:01:00,4.76312,4.76364,4.76188,4.76282,21000000.0
2008-06-10 02:02:00,4.76231,4.76301,4.76174,4.76197,10000000.0
2008-06-10 02:03:00,4.76198,4.76284,4.76138,4.76138,8000000.0
2008-06-10 02:04:00,4.7626,4.76278,4.76101,4.76163,14000000.0
2008-06-10 02:05:00,4.76071,4.76197,4.76042,4.76042,14000000.0
2008-06-10 02:06:00,4.76249,4.76256,4.76094,4.76245,15000000.0
2008-06-10 02:07:00,4.76154,4.76246,4.76129,4.76186,10000000.0
2008-06-10 02:08:00,4.76182,4.76225,4.7607,4.76224,16000000.0
2008-06-10 02:09:00,4.76162,4.76537,4.76162,4.76436,18000000.0
2008-06-10 02:10:00,4.76534,4.76537,4.76348,4.7643,16000000.0
2008-06-10 02:11:00,4.76405,4.76457,4.76185,4.76185,14000000.0
2008-06-10 02:12:00,4.76142,4.76346,4.76142,4.76243,10000000.0
2008-06-10 02:13:00,4.76281,4.76394,4.76252,4.76287,15000000.0
2008-06-10 02:14:00,4.76478,4.76608,4.76373,4.76461,19000000.0
2008-06-10 02:15:00,4.76585,4.76722,4.76448,4.76704,12000000.0
2008-06-10 02:16:00,4.76775,4.76965,4.76717,4.7679,18000000.0
2008-06-10 02:17:00,4.76833,4.77021,4.76748,4.76805,14000000.0
2008-06-10 02:18:00,4.76873,4.77309,4.76873,4.77309,12000000.0
2008-06-10 02:19:00,4.77278,4.77407,4.77199,4.77337,14000000.0
2008-06-10 02:20:00,4.77201,4.77487,4.77114,4.77487,13000000.0
2008-06-10 02:21:00,4.77604,4.78095,4.7752,4.78078,15000000.0
2008-06-10 02:22:00,4.78174,4.78253,4.77944,4.77944,13000000.0
2008-06-10 02:23:00,4.78019,4.78019,4.77701,4.77777,16000000.0
2008-06-10 02:24:00,4.77803,4.77946,4.77709,4.77791,17000000.0
2008-06-10 02:25:00,4.77975,4.78102,4.77854,4.78085,10000000.0
2008-06-10 02:26:00,4.78407,4.78641,4.78329,4.78329,13000000.0
2008-06-10 02:27:00,4.78416,4.78567,4.78354,4.78438,7000000.0
2008-06-10 02:28:00,4.78483,4.78483,4.78316,4.78357,9000000.0
2008-06-10 02:29:00,4.78388,4.78388,4.78169,4.78169,20000000.0
2008-06-10 02:30:00,4.78199,4.78285,4.78071,4.78285,11000000.0
2008-06-10 02:31:00,4.78171,4.7871,4.78157,4.7871,9000000.0
2008-06-10 02:32:00,4.78702,4.78854,4.7858,4.78689,13000000.0
2008-06-10 02:33:00,4.78668,4.78668,4.78202,4.78502,14000000.0
2008-06-10 02:34:00,4.78345,4.7836,4.78124,4.78244,17000000.0
2008-06-10 02:35:00,4.78173,4.78245,4.78039,4.78245,15000000.0
2008-06-10 02:36:00,4.78296,4.78368,4.78184,4.783,14000000.0
2008-06-10 02:37:00,4.78547,4.78631,4.78438,4.78451,13000000.0
2008-06-10 02:38:00,4.78377,4.78504,4.78159,4.78169,14000000.0
2008-06-10 02:39:00,4.78347,4.78347,4.78177,4.78232,15000000.0
2008-06-10 02:40:00,4.78272,4.78316,4.78155,4.78293,12000000.0
2008-06-10 02:41:00,4.78353,4.78427,4.78267,4.78282,13000000.0
2008-06-10 02:42:00,4.78217,4.78253,4.78004,4.78206,16000000.0
2008-06-10 02:43:00,4.78242,4.78271,4.78141,4.78252,18000000.0
2008-06-10 02:44:00,4.7815,4.78276,4.78147,4.78264,10000000.0
2008-06-10 02:45:00,4.78204,4.78301,4.78165,4.78239,14000000.0
2008-06-10 02:46:00,4.7825,4.78341,4.78214,4.78326,18000000.0
2008-06-10 02:47:00,4.78359,4.78413,4.78214,4.78301,17000000.0
2008-06-10 02:48:00,4.78213,4.78368,4.78213,4.78325,7000000.0
2008-06-10 02:49:00,4.78229,4.78319,4.78144,4.78144,13000000.0
2008-06-10 02:50:00,4.78239,4.78494,4.78161,4.7832,14000000.0
2008-06-10 02:51:00,4.78333,4.78424,4.78295,4.78299,15000000.0
2008-06-10 02:52:00,4.78317,4.78473,4.78317,4.78327,15000000.0
2008-06-10 02:53:00,4.78386,4.78386,4.78219,4.78271,9000000.0
2008-06-10 02:54:00,4.7817,4.78314,4.78123,4.78203,13000000.0
2008-06-10 02:55:00,4.78224,4.78255,4.78096,4.78105,11000000.0
2008-06-10 02:56:00,4.78111,4.78245,4.78089,4.7821,18000000.0
2008-06-10 02:57:00,4.78301,4.78301,4.78073,4.78119,13000000.0
2008-06-10 02:58:00,4.78146,4.78153,4.77984,4.77984,9000000.0
2008-06-10 02:59:00,4.78089,4.78104,4.77915,4.77983,14000000.0
2008-06-10 03:00:00,4.7798,4.78021,4.77946,4.78021,11000000.0
2008-06-10 03:01:00,4.78053,4.78122,4.77958,4.78122,11000000.0
2008-06-10 03:02:00,4.78107,4.78196,4.78018,4.78018,11000000.0
2008-06-10 03:03:00,4.78054,4.78211,4.78023,4.78057,23000000.0
2008-06-10 03:04:00,4.78112,4.78235,4.78085,4.78142,11000000.0
2008-06-10 03:05:00,4.78218,4.7825,4.78079,4.78226,17000000.0
2008-06-10 03:06:00,4.78133,4.78218,4.78072,4.78173,9000000.0
2008-06-10 03:07:00,4.78146,4.78146,4.77958,4.78034,15000000.0
2008-06-10 03:08:00,4.7793,4.78091,4.77908,4.7799,12000000.0
2008-06-10 03:09:00,4.78045,4.78053,4.77909,4.77982,15000000.0
2008-06-10 03:10:00,4.77962,4.77962,4.77784,4.77784,19000000.0
2008-06-10 03:11:00,4.77833,4.7785,4.77725,4.77769,15000000.0
2008-06-10 03:12:00,4.77816,4.7789,4.77764,4.77814,18000000.0
2008-06-10 03:13:00,4.77913,4.77913,4.77764,4.77789,18000000.0
2008-06-10 03:14:00,4.77773,4.77823,4.77722,4.7773,10000000.0
2008-06-10 03:15:00,4.77732,4.77781,4.77662,4.77735,7000000.0
2008-06-10 03:16:00,4.77673,4.77673,4.77535,4.77536,8000000.0
2008-06-10 03:17:00,4.77553,4.77668,4.7748,4.77668,10000000.0
2008-06-10 03:18:00,4.7766,4.77695,4.77589,4.77652,15000000.0
2008-06-10 03:19:00,4.77483,4.77641,4.77463,4.7751,10000000.0
2008-06-10 03:20:00,4.77518,4.77607,4.77494,4.77523,16000000.0
2008-06-10 03:21:00,4.77663,4.7773,4.77541,4.77688,11000000.0
2008-06-10 03:22:00,4.77582,4.77715,4.77558,4.777,10000000.0
2008-06-10 03:23:00,4.77708,4.77752,4.77629,4.77709,12000000.0
2008-06-10 03:24:00,4.77688,4.7773,4.77607,4.77694,13000000.0
2008-06-10 03:25:00,4.7762,4.77755,4.7762,4.77733,11000000.0
2008-06-10 03:26:00,4.77764,4.778,4.77615,4.77717,13000000.0
2008-06-10 03:27:00,4.77748,4.77825,4.77718,4.77804,14000000.0
2008-06-10 03:28:00,4.77612,4.77789,4.77612,4.77694,18000000.0
2008-06-10 03:29:00,4.77795,4.7787,4.77687,4.77834,15000000.0
2008-06-10 03:30:00,4.77721,4.77819,4.77718,4.77766,10000000.0
2008-06-10 03:31:00,4.77812,4.7785,4.77701,4.77721,13000000.0
2008-06-10 03:32:00,4.77732,4.77736,4.77537,4.77667,16000000.0
2008-06-10 03:33:00,4.77584,4.7769,4.77544,4.77546,13000000.0
2008-06-10 03:34:00,4.77633,4.7766,4.77445,4.77479,16000000.0
2008-06-10 03:35:00,4.77628,4.77722,4.77572,4.77677,10000000.0
2008-06-10 03:36:00,4.77746,4.77805,4.7767,4.7767,11000000.0
2008-06-10 03:37:00,4.77666,4.7785,4.77666,4.77701,13000000.0
2008-06-10 03:38:00,4.77825,4.77939,4.77736,4.77853,13000000.0
2008-06-10 03:39:00,4.77834,4.77895,4.77786,4.77854,13000000.0
2008-06-10 03:40:00,4.77823,4.77842,4.77731,4.77792,12000000.0
2008-06-10 03:41:00,4.77824,4.77833,4.77743,4.7777,16000000.0
2008-06-10 03:42:00,4.77708,4.77837,4.77708,4.77802,21000000.0
2008-06-10 03:43:00,4.77777,4.77841,4.77696,4.77696,18000000.0
2008-06-10 03:44:00,4.778,4.77902,4.77767,4.77826,15000000.0
2008-06-10 03:45:00,4.77704,4.77801,4.77704,4.77779,9000000.0
2008-06-10 03:46:00,4.77742,4.77833,4.77737,4.77797,8000000.0
2008-06-10 03:47:00,4.77827,4.77827,4.77722,4.77783,11000000.0
2008-06-10 03:48:00,4.77799,4.77837,4.77744,4.77798,9000000.0
2008-06-10 03:49:00,4.77848,4.77848,4.77627,4.77731,16000000.0
2008-06-10 03:50:00,4.77649,4.77701,4.77585,4.77662,19000000.0
2008-06-10 03:51:00,4.77702,4.77704,4.77598,4.77686,9000000.0
2008-06-10 03:52:00,4.7769,4.77703,4.77529,4.77681,19000000.0
2008-06-10 03:53:00,4.77594,4.77659,4.77549,4.77562,10000000.0
2008-06-10 03:54:00,4.77558,4.77561,4.77357,4.77395,17000000.0
2008-06-10 03:55:00,4.77436,4.77451,4.7729,4.7735,16000000.0
2008-06-10 03:56:00,4.77318,4.77406,4.77318,4.77339,7000000.0
2008-06-10 03:57:00,4.77374,4.7739,4.77272,4.77325,11000000.0
2008-06-10 03:58:00,4.77404,4.77465,4.77314,4.7733,12000000.0
2008-06-10 03:59:00,4.77339,4.77419,4.7729,4.77324,17000000.0
2008-06-10 04:00:00,4.77447,4.77469,4.77335,4.77399,12000000.0
2008-06-10 04:01:00,4.77537,4.77607,4.77403,4.77508,16000000.0
2008-06-10 04:02:00,4.77488,4.77555,4.77403,4.77555,14000000.0
2008-06-10 04:03:00,4.7753,4.77721,4.7746,4.77721,12000000.0
2008-06-10 04:04:00,4.77714,4.77717,4.77612,4.77685,16000000.0
2008-06-10 04:05:00,4.77664,4.77767,4.77571,4.77611,13000000.0
2008-06-10 04:06:00,4.77679,4.77697,4.77531,4.77594,16000000.0
2008-06-10 04:07:00,4.77476,4.77636,4.77476,4.77611,13000000.0
2008-06-10 04:08:00,4.77631,4.77755,4.77502,4.77693,14000000.0
2008-06-10 04:09:00,4.77782,4.77782,4.77587,4.77646,10000000.0
2008-06-10 04:10:00,4.77718,4.77788,4.77613,4.77704,12000000.0
2008-06-10 04:11:00,4.77662,4.77739,4.77619,4.77667,14000000.0
2008-06-10 04:12:00,4.7763,4.77848,4.7763,4.77756,19000000.0
2008-06-10 04:13:00,4.77824,4.77894,4.777,4.77787,20000000.0
2008-06-10 04:14:00,4.77734,4.779,4.77734,4.77797,12000000.0
2008-06-10 04:15:00,4.77898,4.7795,4.77843,4.77945,8000000.0
2008-06-10 04:16:00,4.77844,4.78006,4.77812,4.77822,13000000.0
2008-06-10 04:17:00,4.77731,4.77899,4.7773,4.77788,15000000.0
2008-06-10 04:18:00,4.77766,4.7782,4.77723,4.77774,9000000.0
2008-06-10 04:19:00,4.7775,4.77895,4.77726,4.77895,12000000.0
2008-06-10 04:20:00,4.77931,4.77931,4.77797,4.77797,9000000.0
2008-06-10 04:21:00,4.77799,4.77867,4.77794,4.77836,17000000.0
2008-06-10 04:22:00,4.77768,4.7791,4.77768,4.77822,14000000.0
2008-06-10 04:23:00,4.77849,4.7787,4.77781,4.7786,10000000.0
2008-06-10 04:24:00,4.77806,4.78062,4.77806,4.78062,12000000.0
2008-06-10 04:25:00,4.78069,4.7809,4.77974,4.7801,10000000.0
2008-06-10 04:26:00,4.77967,4.78056,4.7796,4.77998,7000000.0
2008-06-10 04:27:00,4.77999,4.78077,4.77974,4.78012,15000000.0
2008-06-10 04:28:00,4.77984,4.78048,4.77944,4.78012,7000000.0
2008-06-10 04:29:00,4.77936,4.7807,4.77936,4.78003,14000000.0
2008-06-10 04:30:00,4.77985,4.78098,4.7796,4.78098,11000000.0
2008-06-10 04:31:00,4.7827,4.78425,4.78159,4.78256,15000000.0
2008-06-10 04:32:00,4.78335,4.78335,4.78157,4.78263,17000000.0
2008-06-10 04:33:00,4.78082,4.78305,4.78082,4.78305,14000000.0
2008-06-10 04:34:00,4.78302,4.78543,4.78241,4.78543,9000000.0
2008-06-10 04:35:00,4.7848,4.78514,4.7835,4.78386,12000000.0
2008-06-10 04:36:00,4.78422,4.78475,4.78325,4.78438,12000000.0
2008-06-10 04:37:00,4.78329,4.78395,4.78219,4.78219,12000000.0
2008-06-10 04:38:00,4.78264,4.78341,4.78257,4.78284,11000000.0
2008-06-10 04:39:00,4.78213,4.78334,4.78182,4.78271,17000000.0
2008-06-10 04:40:00,4.78285,4.78312,4.78205,4.78205,9000000.0
2008-06-10 04:41:00,4.7822,4.78297,4.78206,4.78206,10000000.0
2008-06-10 04:42:00,4.78327,4.78421,4.7825,4.78383,8000000.0
2008-06-10 04:43:00,4.78367,4.78434,4.78316,4.78316,18000000.0
2008-06-10 04:44:00,4.78347,4.78472,4.78329,4.78472,9000000.0
2008-06-10 04:45:00,4.78357,4.78376,4.7824,4.7824,9000000.0
2008-06-10 04:46:00,4.7826,4.78363,4.78216,4.78363,16000000.0
2008-06-10 04:47:00,4.78198,4.78357,4.78198,4.78255,12000000.0
2008-06-10 04:48:00,4.78283,4.78381,4.78279,4.78368,10000000.0
2008-06-10 04:49:00,4.78323,4.78367,4.78238,4.7826,16000000.0
2008-06-10 04:50:00,4.78362,4.78362,4.7816,4.78254,16000000.0
2008-06-10 04:51:00,4.78239,4.78386,4.78213,4.78298,20000000.0
2008-06-10 04:52:00,4.7828,4.78346,4.78198,4.78278,13000000.0
2008-06-10 04:53:00,4.78296,4.78342,4.78249,4.78304,11000000.0
2008-06-10 04:54:00,4.78237,4.78371,4.78237,4.78334,11000000.0
2008-06-10 04:55:00,4.78328,4.78356,4.78235,4.78347,12000000.0
2008-06-10 04:56:00,4.78285,4.78355,4.78239,4.78248,16000000.0
2008-06-10 04:57:00,4.78239,4.78303,4.78239,4.7826,7000000.0
2008-06-10 04:58:00,4.782,4.78348,4.782,4.78259,13000000.0
2008-06-10 04:59:00,4.78209,4.78376,4.78209,4.78363,17000000.0
2008-06-10 05:00:00,4.78312,4.78363,4.78243,4.78363,10000000.0
2008-06-10 05:01:00,4.7819,4.78355,4.7817,4.7826,13000000.0
2008-06-10 05:02:00,4.78245,4.7837,4.78225,4.78334,18000000.0
2008-06-10 05:03:00,4.78324,4.78408,4.78284,4.78284,9000000.0
2008-06-10 05:04:00,4.78355,4.78407,4.78196,4.78218,12000000.0
2008-06-10 05:05:00,4.78219,4.78302,4.78191,4.78197,10000000.0
2008-06-10 05:06:00,4.7823,4.78401,4.7823,4.78326,20000000.0
2008-06-10 05:07:00,4.78365,4.7844,4.78239,4.7844,10000000.0
2008-06-10 05:08:00,4.78403,4.78487,4.78353,4.78466,17000000.0
2008-06-10 05:09:00,4.78513,4.78657,4.78499,4.78562,15000000.0
2008-06-10 05:10:00,4.78513,4.78586,4.78473,4.78563,10000000.0
2008-06-10 05:11:00,4.78527,4.78656,4.78511,4.78589,16000000.0
2008-06-10 05:12:00,4.7861,4.7861,4.78412,4.78412,7000000.0
2008-06-10 05:13:00,4.7826,4.78361,4.78084,4.78222,12000000.0
2008-06-10 05:14:00,4.78455,4.78455,4.78236,4.78363,14000000.0
2008-06-10 05:15:00,4.78302,4.78348,4.78213,4.78302,16000000.0
2008-06-10 05:16:00,4.78218,4.78363,4.78218,4.78278,15000000.0
2008-06-10 05:17:00,4.78208,4.78273,4.78138,4.78149,10000000.0
2008-06-10 05:18:00,4.78061,4.78251,4.78061,4.7817,13000000.0
2008-06-10 05:19:00,4.78329,4.7842,4.7822,4.78387,13000000.0
2008-06-10 05:20:00,4.78404,4.78412,4.78237,4.78275,20000000.0
2008-06-10 05:21:00,4.78201,4.78305,4.78179,4.78243,9000000.0
2008-06-10 05:22:00,4.78324,4.78324,4.78039,4.78143,17000000.0
2008-06-10 05:23:00,4.78113,4.78155,4.78028,4.78117,14000000.0
2008-06-10 05:24:00,4.78167,4.78342,4.78141,4.7831,19000000.0
2008-06-10 05:25:00,4.78216,4.78359,4.78216,4.78266,13000000.0
2008-06-10 05:26:00,4.78241,4.7831,4.78126,4.78126,13000000.0
2008-06-10 05:27:00,4.78143,4.78224,4.78064,4.78212,13000000.0
2008-06-10 05:28:00,4.78121,4.78189,4.78043,4.78133,10000000.0
2008-06-10 05:29:00,4.78044,4.78206,4.7801,4.7801,17000000.0
2008-06-10 05:30:00,4.78148,4.78167,4.78045,4.78074,21000000.0
2008-06-10 05:31:00,4.78114,4.78202,4.78009,4.78089,13000000.0
2008-06-10 05:32:00,4.78182,4.78183,4.77985,4.78131,16000000.0
2008-06-10 05:33:00,4.78002,4.78134,4.78002,4.78101,13000000.0
2008-06-10 05:34:00,4.78058,4.78132,4.78038,4.78081,13000000.0
2008-06-10 05:35:00,4.78097,4.7817,4.78007,4.78093,14000000.0
2008-06-10 05:36:00,4.78079,4.78121,4.78016,4.78077,18000000.0
2008-06-10 05:37:00,4.78181,4.78181,4.78047,4.78166,12000000.0
2008-06-10 05:38:00,4.78041,4.78211,4.78041,4.7809,13000000.0
2008-06-10 05:39:00,4.78198,4.78364,4.78139,4.78314,21000000.0
2008-06-10 05:40:00,4.78128,4.78286,4.78128,4.78214,14000000.0
2008-06-10 05:41:00,4.78202,4.78311,4.7815,4.78311,13000000.0
2008-06-10 05:42:00,4.78204,4.78284,4.7818,4.7821,8000000.0
2008-06-10 05:43:00,4.7829,4.7829,4.78161,4.78266,13000000.0
2008-06-10 05:44:00,4.78305,4.78338,4.78199,4.78268,13000000.0
2008-06-10 05:45:00,4.78197,4.78349,4.78147,4.78161,24000000.0
2008-06-10 05:46:00,4.78228,4.78319,4.78193,4.782,14000000.0
2008-06-10 05:47:00,4.78179,4.78301,4.78179,4.7825,11000000.0
2008-06-10 05:48:00,4.78194,4.78336,4.78123,4.78147,18000000.0
2008-06-10 05:49:00,4.78183,4.78292,4.78133,4.78143,10000000.0
2008-06-10 05:50:00,4.77963,4.78097,4.77963,4.78014,10000000.0
2008-06-10 05:51:00,4.78023,4.7815,4.78023,4.78136,11000000.0
2008-06-10 05:52:00,4.78183,4.78235,4.78033,4.78136,19000000.0
2008-06-10 05:53:00,4.78092,4.78259,4.78092,4.78199,15000000.0
2008-06-10 05:54:00,4.78146,4.782,4.78105,4.78167,7000000.0
2008-06-10 05:55:00,4.78093,4.7824,4.78055,4.78069,12000000.0
2008-06-10 05:56:00,4.78246,4.78248,4.78131,4.78222,16000000.0
2008-06-10 05:57:00,4.78067,4.78141,4.78025,4.78025,11000000.0
2008-06-10 05:58:00,4.78017,4.78161,4.78017,4.78084,22000000.0
2008-06-10 05:59:00,4.77999,4.78229,4.77999,4.78099,9000000.0
2008-06-10 06:00:00,4.78079,4.78148,4.78005,4.78147,17000000.0
2008-06-10 06:01:00,4.78174,4.78174,4.78011,4.78144,18000000.0
2008-06-10 06:02:00,4.78117,4.78166,4.7807,4.78157,18000000.0
2008-06-10 06:03:00,4.78081,4.78142,4.78016,4.78058,16000000.0
2008-06-10 06:04:00,4.78036,4.78052,4.77946,4.77946,8000000.0
2008-06-10 06:05:00,4.77956,4.78167,4.77947,4.7815,10000000.0
2008-06-10 06:06:00,4.78105,4.78306,4.78087,4.78231,27000000.0
2008-06-10 06:07:00,4.78208,4.78319,4.78135,4.78231,17000000.0
2008-06-10 06:08:00,4.7832,4.78462,4.7825,4.7825,14000000.0
2008-06-10 06:09:00,4.78258,4.78462,4.78258,4.78337,13000000.0
2008-06-10 06:10:00,4.78493,4.78644,4.78361,4.78456,14000000.0
2008-06-10 06:11:00,4.78526,4.78633,4.78407,4.78613,16000000.0
2008-06-10 06:12:00,4.78561,4.78607,4.78341,4.78438,17000000.0
2008-06-10 06:13:00,4.78369,4.78476,4.78369,4.78476,14000000.0
2008-06-10 06:14:00,4.78507,4.78588,4.78384,4.7845,12000000.0
2008-06-10 06:15:00,4.78569,4.78633,4.78489,4.78574,13000000.0
2008-06-10 06:16:00,4.78572,4.78747,4.78549,4.78602,14000000.0
2008-06-10 06:17:00,4.78617,4.78635,4.78357,4.78558,11000000.0
2008-06-10 06:18:00,4.78543,4.78656,4.78429,4.78568,12000000.0
2008-06-10 06:19:00,4.7851,4.7851,4.78369,4.78403,19000000.0
2008-06-10 06:20:00,4.78397,4.7851,4.78372,4.7851,11000000.0
2008-06-10 06:21:00,4.78415,4.78415,4.78242,4.78351,9000000.0
2008-06-10 06:22:00,4.78241,4.78329,4.78188,4.78228,22000000.0
2008-06-10 06:23:00,4.78309,4.78347,4.78117,4.78234,18000000.0
2008-06-10 06:24:00,4.78235,4.78388,4.78235,4.78358,8000000.0
2008-06-10 06:25:00,4.7828,4.78351,4.78243,4.78329,9000000.0
2008-06-10 06:26:00,4.78261,4.78336,4.7826,4.78311,13000000.0
2008-06-10 06:27:00,4.78277,4.78323,4.78205,4.78252,15000000.0
2008-06-10 06:28:00,4.78262,4.78374,4.7821,4.78313,18000000.0
2008-06-10 06:29:00,4.78328,4.78451,4.78309,4.78329,16000000.0
2008-06-10 06:30:00,4.78252,4.78396,4.78211,4.78269,10000000.0
2008-06-10 06:31:00,4.78281,4.78303,4.78183,4.7821,13000000.0
2008-06-10 06:32:00,4.78269,4.78326,4.78185,4.78271,10000000.0
2008-06-10 06:33:00,4.7828,4.78386,4.78253,4.78341,10000000.0
2008-06-10 06:34:00,4.78337,4.78386,4.78233,4.78233,15000000.0
2008-06-10 06:35:00,4.78309,4.78357,4.78162,4.78306,13000000.0
2008-06-10 06:36:00,4.78338,4.78383,4.78233,4.783,23000000.0
2008-06-10 06:37:00,4.78445,4.78486,4.78315,4.78412,11000000.0
2008-06-10 06:38:00,4.78477,4.78505,4.78331,4.78468,17000000.0
2008-06-10 06:39:00,4.78288,4.78427,4.78249,4.78306,8000000.0
2008-06-10 06:40:00,4.78285,4.78342,4.7818,4.78275,15000000.0
2008-06-10 06:41:00,4.78202,4.7825,4.78132,4.7821,15000000.0
2008-06-10 06:42:00,4.78209,4.78307,4.7814,4.7823,16000000.0
2008-06-10 06:43:00,4.78142,4.78277,4.7813,4.78259,12000000.0
2008-06-10 06:44:00,4.78282,4.7832,4.78161,4.7832,13000000.0
2008-06-10 06:45:00,4.78302,4.78362,4.78165,4.78314,14000000.0
2008-06-10 06:46:00,4.78194,4.78338,4.78194,4.7831,12000000.0
2008-06-10 06:47:00,4.78191,4.78306,4.78166,4.78255,11000000.0
2008-06-10 06:48:00,4.7807,4.78229,4.78049,4.78191,15000000.0
2008-06-10 06:49:00,4.78102,4.78303,4.78102,4.78258,17000000.0
2008-06-10 06:50:00,4.78283,4.78328,4.78206,4.78255,13000000.0
2008-06-10 06:51:00,4.78322,4.7838,4.78255,4.78359,8000000.0
2008-06-10 06:52:00,4.78388,4.78417,4.78263,4.78363,14000000.0
2008-06-10 06:53:00,4.78301,4.78476,4.78301,4.78357,13000000.0
2008-06-10 06:54:00,4.78364,4.78423,4.78277,4.78352,8000000.0
2008-06-10 06:55:00,4.78332,4.78332,4.78212,4.78225,10000000.0
2008-06-10 06:56:00,4.78235,4.78259,4.78095,4.78136,11000000.0
2008-06-10 06:57:00,4.78059,4.7816,4.77939,4.78048,17000000.0
2008-06-10 06:58:00,4.77936,4.77955,4.7753,4.77617,12000000.0
2008-06-10 06:59:00,4.77504,4.77598,4.7733,4.77395,14000000.0
2008-06-10 07:00:00,4.77507,4.77602,4.77349,4.775,11000000.0
2008-06-10 07:01:00,4.77636,4.77711,4.77511,4.776,10000000.0
2008-06-10 07:02:00,4.77479,4.77491,4.77325,4.7736,14000000.0
2008-06-10 07:03:00,4.77416,4.7749,4.77364,4.77386,7000000.0
2008-06-10 07:04:00,4.77501,4.77501,4.77297,4.77365,16000000.0
2008-06-10 07:05:00,4.77249,4.77438,4.77249,4.77283,15000000.0
2008-06-10 07:06:00,4.77404,4.77511,4.77331,4.77499,16000000.0
2008-06-10 07:07:00,4.77557,4.77619,4.77396,4.77396,12000000.0
2008-06-10 07:08:00,4.77499,4.77499,4.77134,4.77188,8000000.0
2008-06-10 07:09:00,4.77041,4.77121,4.76989,4.77115,8000000.0
2008-06-10 07:10:00,4.77143,4.77261,4.77092,4.77256,16000000.0
2008-06-10 07:11:00,4.77099,4.77227,4.76975,4.77061,17000000.0
2008-06-10 07:12:00,4.7706,4.77201,4.77005,4.77122,20000000.0
2008-06-10 07:13:00,4.77161,4.77161,4.76953,4.77077,18000000.0
2008-06-10 07:14:00,4.77268,4.77355,4.77185,4.77355,11000000.0
2008-06-10 07:15:00,4.77376,4.7749,4.77313,4.77453,18000000.0
2008-06-10 07:16:00,4.77353,4.77601,4.77307,4.77504,18000000.0
2008-06-10 07:17:00,4.77485,4.77687,4.77485,4.77638,12000000.0
2008-06-10 07:18:00,4.77639,4.77847,4.77577,4.77766,18000000.0
2008-06-10 07:19:00,4.7786,4.77998,4.77712,4.77788,14000000.0
2008-06-10 07:20:00,4.77782,4.77916,4.77756,4.77906,18000000.0
2008-06-10 07:21:00,4.77862,4.78026,4.7782,4.77878,13000000.0
2008-06-10 07:22:00,4.77911,4.77979,4.77729,4.77729,14000000.0
2008-06-10 07:23:00,4.77874,4.77892,4.77737,4.77892,15000000.0
2008-06-10 07:24:00,4.77832,4.77847,4.77762,4.7781,16000000.0
2008-06-10 07:25:00,4.77826,4.77826,4.77682,4.77682,15000000.0
2008-06-10 07:26:00,4.77723,4.77883,4.77723,4.77856,13000000.0
2008-06-10 07:27:00,4.77868,4.78122,4.77868,4.78122,12000000.0
2008-06-10 07:28:00,4.78136,4.78153,4.77967,4.78067,22000000.0
2008-06-10 07:29:00,4.78001,4.78182,4.78001,4.78087,16000000.0
2008-06-10 07:30:00,4.78057,4.78177,4.77996,4.78177,14000000.0
2008-06-10 07:31:00,4.78064,4.781,4.7795,4.77965,13000000.0
2008-06-10 07:32:00,4.77954,4.78102,4.77945,4.78007,9000000.0
2008-06-10 07:33:00,4.78036,4.78099,4.77971,4.78094,7000000.0
2008-06-10 07:34:00,4.78015,4.78073,4.779,4.77969,18000000.0
2008-06-10 07:35:00,4.77886,4.78063,4.77862,4.7797,9000000.0
2008-06-10 07:36:00,4.77907,4.78021,4.77874,4.78001,13000000.0
2008-06-10 07:37:00,4.77815,4.78014,4.77815,4.77925,11000000.0
2008-06-10 07:38:00,4.77968,4.77968,4.77849,4.77913,11000000.0
2008-06-10 07:39:00,4.77981,4.78004,4.77822,4.77904,19000000.0
2008-06-10 07:40:00,4.77941,4.78045,4.77854,4.77854,11000000.0
2008-06-10 07:41:00,4.77828,4.77882,4.77776,4.7784,7000000.0
2008-06-10 07:42:00,4.77791,4.77891,4.7773,4.77803,13000000.0
2008-06-10 07:43:00,4.77822,4.77876,4.77772,4.77789,14000000.0
2008-06-10 07:44:00,4.77976,4.77976,4.7776,4.7778,10000000.0
2008-06-10 07:45:00,4.77829,4.78016,4.77829,4.78016,8000000.0
2008-06-10 07:46:00,4.77939,4.78129,4.77932,4.77985,13000000.0
2008-06-10 07:47:00,4.78065,4.78148,4.78021,4.78148,15000000.0
2008-06-10 07:48:00,4.78171,4.78178,4.77995,4.78123,13000000.0
2008-06-10 07:49:00,4.7807,4.78101,4.77996,4.77998,10000000.0
2008-06-10 07:50:00,4.78116,4.782,4.78054,4.781,17000000.0
2008-06-10 07:51:00,4.78155,4.78178,4.78011,4.78176,16000000.0
2008-06-10 07:52:00,4.78143,4.78212,4.78112,4.78159,13000000.0
2008-06-10 07:53:00,4.78098,4.78191,4.78098,4.78191,10000000.0
2008-06-10 07:54:00,4.78107,4.78181,4.7806,4.78181,11000000.0
2008-06-10 07:55:00,4.78114,4.78191,4.78093,4.78177,12000000.0
2008-06-10 07:56:00,4.78307,4.78372,4.78166,4.78351,13000000.0
2008-06-10 07:57:00,4.78193,4.78347,4.78193,4.78347,8000000.0
2008-06-10 07:58:00,4.78244,4.78368,4.78204,4.78297,14000000.0
2008-06-10 07:59:00,4.78218,4.78218,4.7801,4.7816,15000000.0
2008-06-10 08:00:00,4.78173,4.78175,4.77926,4.77941,10000000.0
2008-06-10 08:01:00,4.77976,4.78078,4.77951,4.78049,13000000.0
2008-06-10 08:02:00,4.78072,4.78166,4.77983,4.78162,14000000.0
2008-06-10 08:03:00,4.78096,4.78128,4.77884,4.77884,12000000.0
2008-06-10 08:04:00,4.7787,4.77923,4.77667,4.77735,16000000.0
2008-06-10 08:05:00,4.7784,4.77881,4.77761,4.77801,14000000.0
2008-06-10 08:06:00,4.77703,4.77832,4.77675,4.77777,19000000.0
2008-06-10 08:07:00,4.7771,4.7781,4.77657,4.77657,19000000.0
2008-06-10 08:08:00,4.77536,4.77643,4.77425,4.77609,11000000.0
2008-06-10 08:09:00,4.7763,4.77665,4.77542,4.77605,10000000.0
2008-06-10 08:10:00,4.77685,4.77702,4.77561,4.77583,16000000.0
2008-06-10 08:11:00,4.77664,4.77664,4.77431,4.77431,9000000.0
2008-06-10 08:12:00,4.77565,4.77611,4.77431,4.77611,10000000.0
2008-06-10 08:13:00,4.77542,4.77685,4.77498,4.77622,11000000.0
2008-06-10 08:14:00,4.77724,4.77766,4.77565,4.77766,12000000.0
2008-06-10 08:15:00,4.77673,4.77892,4.7758,4.77837,15000000.0
2008-06-10 08:16:00,4.77917,4.78001,4.77833,4.77931,14000000.0
2008-06-10 08:17:00,4.77922,4.77922,4.77813,4.77868,10000000.0
2008-06-10 08:18:00,4.77956,4.77996,4.77867,4.77977,9000000.0
2008-06-10 08:19:00,4.78079,4.78095,4.77949,4.78029,11000000.0
2008-06-10 08:20:00,4.7804,4.78075,4.77967,4.77967,11000000.0
2008-06-10 08:21:00,4.78064,4.78201,4.77964,4.7819,20000000.0
2008-06-10 08:22:00,4.7799,4.78095,4.7799,4.78091,8000000.0
2008-06-10 08:23:00,4.77936,4.78094,4.77914,4.78042,12000000.0
2008-06-10 08:24:00,4.7795,4.77974,4.77754,4.77884,13000000.0
2008-06-10 08:25:00,4.77955,4.77979,4.77746,4.77862,12000000.0
2008-06-10 08:26:00,4.77717,4.77851,4.77674,4.77791,13000000.0
2008-06-10 08:27:00,4.77776,4.77838,4.77675,4.77789,11000000.0
2008-06-10 08:28:00,4.77888,4.77888,4.77336,4.77647,8000000.0
2008-06-10 08:29:00,4.77169,4.77728,4.77169,4.77656,12000000.0
2008-06-10 08:30:00,4.77649,4.77698,4.7736,4.77698,11000000.0
2008-06-10 08:31:00,4.7771,4.77945,4.77492,4.77945,10000000.0
2008-06-10 08:32:00,4.77912,4.7806,4.779,4.77958,13000000.0
2008-06-10 08:33:00,4.78068,4.78068,4.77893,4.77902,11000000.0
2008-06-10 08:34:00,4.78019,4.78222,4.77923,4.78222,17000000.0
2008-06-10 08:35:00,4.78117,4.78205,4.78083,4.78148,11000000.0
2008-06-10 08:36:00,4.78147,4.78197,4.78008,4.78008,10000000.0
2008-06-10 08:37:00,4.77967,4.78075,4.77929,4.78061,9000000.0
2008-06-10 08:38:00,4.77907,4.78035,4.7782,4.7799,18000000.0
2008-06-10 08:39:00,4.77928,4.78012,4.77892,4.77994,8000000.0
2008-06-10 08:40:00,4.77946,4.77998,4.77873,4.77998,7000000.0
2008-06-10 08:41:00,4.78018,4.78018,4.77769,4.77769,16000000.0
2008-06-10 08:42:00,4.77786,4.77898,4.77768,4.77898,14000000.0
2008-06-10 08:43:00,4.77841,4.77861,4.77686,4.77725,12000000.0
2008-06-10 08:44:00,4.77746,4.77763,4.77657,4.77693,9000000.0
2008-06-10 08:45:00,4.77648,4.77661,4.77513,4.77587,18000000.0
2008-06-10 08:46:00,4.77537,4.77613,4.77472,4.77608,14000000.0
2008-06-10 08:47:00,4.77561,4.77746,4.77561,4.77589,18000000.0
2008-06-10 08:48:00,4.77736,4.77736,4.77554,4.77622,12000000.0
2008-06-10 08:49:00,4.77432,4.77687,4.77409,4.77456,14000000.0
2008-06-10 08:50:00,4.77428,4.77555,4.7734,4.7734,16000000.0
2008-06-10 08:51:00,4.77549,4.77681,4.77466,4.77529,21000000.0
2008-06-10 08:52:00,4.77611,4.77645,4.77449,4.77476,20000000.0
2008-06-10 08:53:00,4.77385,4.77673,4.77385,4.77656,7000000.0
2008-06-10 08:54:00,4.77496,4.77645,4.77474,4.77645,17000000.0
2008-06-10 08:55:00,4.77423,4.77546,4.77356,4.77483,12000000.0
2008-06-10 08:56:00,4.77693,4.77962,4.77544,4.77865,17000000.0
2008-06-10 08:57:00,4.77813,4.77988,4.77782,4.77988,16000000.0
2008-06-10 08:58:00,4.78001,4.78171,4.77919,4.77919,12000000.0
2008-06-10 08:59:00,4.78006,4.78023,4.77658,4.78023,13000000.0
2008-06-10 09:00:00,4.78099,4.78099,4.77955,4.78037,17000000.0
2008-06-10 09:01:00,4.77979,4.78316,4.77979,4.78255,13000000.0
2008-06-10 09:02:00,4.78182,4.78378,4.78169,4.78319,8000000.0
2008-06-10 09:03:00,4.78267,4.78571,4.78224,4.78561,16000000.0
2008-06-10 09:04:00,4.7855,4.78666,4.78494,4.78596,8000000.0
2008-06-10 09:05:00,4.78602,4.78612,4.7838,4.78538,11000000.0
2008-06-10 09:06:00,4.78321,4.7844,4.78304,4.7843,10000000.0
2008-06-10 09:07:00,4.78523,4.78592,4.78433,4.78482,10000000.0
2008-06-10 09:08:00,4.78554,4.78588,4.78327,4.78453,19000000.0
2008-06-10 09:09:00,4.78475,4.78529,4.78304,4.78407,16000000.0
2008-06-10 09:10:00,4.78323,4.78523,4.78323,4.78465,8000000.0
2008-06-10 09:11:00,4.78406,4.7847,4.78164,4.78194,11000000.0
2008-06-10 09:12:00,4.78106,4.78194,4.78034,4.78034,16000000.0
2008-06-10 09:13:00,4.78212,4.78212,4.77861,4.78004,15000000.0
2008-06-10 09:14:00,4.77928,4.77982,4.77764,4.7787,17000000.0
2008-06-10 09:15:00,4.77792,4.77906,4.7776,4.77781,12000000.0
2008-06-10 09:16:00,4.77812,4.77987,4.77713,4.77819,14000000.0
2008-06-10 09:17:00,4.778,4.77888,4.77644,4.77797,14000000.0
2008-06-10 09:18:00,4.77954,4.78091,4.77778,4.78007,18000000.0
2008-06-10 09:19:00,4.77953,4.78164,4.77922,4.77984,14000000.0
2008-06-10 09:20:00,4.77945,4.78114,4.77729,4.77909,18000000.0
2008-06-10 09:21:00,4.77812,4.78077,4.77812,4.78077,17000000.0
2008-06-10 09:22:00,4.78009,4.78196,4.78009,4.78042,13000000.0
2008-06-10 09:23:00,4.78219,4.78219,4.78045,4.78132,12000000.0
2008-06-10 09:24:00,4.78099,4.78256,4.78034,4.78034,14000000.0
2008-06-10 09:25:00,4.78209,4.78228,4.78077,4.78132,9000000.0
2008-06-10 09:26:00,4.78126,4.7826,4.78095,4.7824,13000000.0
2008-06-10 09:27:00,4.78134,4.78235,4.78084,4.78228,13000000.0
2008-06-10 09:28:00,4.78273,4.78333,4.78183,4.78333,19000000.0
2008-06-10 09:29:00,4.78366,4.78513,4.7821,4.78513,14000000.0
2008-06-10 09:30:00,4.78518,4.78518,4.78344,4.78418,15000000.0
2008-06-10 09:31:00,4.78472,4.78616,4.78421,4.78616,11000000.0
2008-06-10 09:32:00,4.78649,4.78649,4.7834,4.7834,16000000.0
2008-06-10 09:33:00,4.7847,4.7847,4.78375,4.78419,9000000.0
2008-06-10 09:34:00,4.78372,4.78525,4.78334,4.78437,18000000.0
2008-06-10 09:35:00,4.78464,4.78464,4.78162,4.78214,14000000.0
2008-06-10 09:36:00,4.78403,4.78413,4.7824,4.78305,16000000.0
2008-06-10 09:37:00,4.78304,4.78384,4.78184,4.78384,20000000.0
2008-06-10 09:38:00,4.78289,4.78458,4.78261,4.78261,19000000.0
2008-06-10 09:39:00,4.7828,4.78374,4.78147,4.78264,16000000.0
2008-06-10 09:40:00,4.78181,4.78353,4.7816,4.78205,12000000.0
2008-06-10 09:41:00,4.7835,4.78378,4.78188,4.78219,18000000.0
2008-06-10 09:42:00,4.78243,4.78337,4.78168,4.78308,16000000.0
2008-06-10 09:43:00,4.7832,4.78425,4.78264,4.78349,15000000.0
2008-06-10 09:44:00,4.78333,4.78556,4.78333,4.78556,13000000.0
2008-06-10 09:45:00,4.78496,4.78582,4.78354,4.78453,13000000.0
2008-06-10 09:46:00,4.78554,4.78627,4.78432,4.78555,17000000.0
2008-06-10 09:47:00,4.78524,4.7858,4.78407,4.78576,13000000.0
2008-06-10 09:48:00,4.78426,4.78657,4.78411,4.78529,16000000.0
2008-06-10 09:49:00,4.78644,4.7874,4.78557,4.78714,17000000.0
2008-06-10 09:50:00,4.78693,4.78918,4.78693,4.78834,12000000.0
2008-06-10 09:51:00,4.78714,4.78825,4.7866,4.78744,16000000.0
2008-06-10 09:52:00,4.78719,4.78812,4.78548,4.78636,16000000.0
2008-06-10 09:53:00,4.78463,4.78582,4.78346,4.78346,15000000.0
2008-06-10 09:54:00,4.78433,4.78558,4.78288,4.78359,15000000.0
2008-06-10 09:55:00,4.78244,4.7844,4.78243,4.78354,15000000.0
2008-06-10 09:56:00,4.78467,4.78518,4.78311,4.78379,17000000.0
2008-06-10 09:57:00,4.7826,4.78417,4.78229,4.78354,12000000.0
2008-06-10 09:58:00,4.78469,4.78544,4.78339,4.78421,14000000.0
2008-06-10 09:59:00,4.78431,4.78573,4.78405,4.78495,10000000.0
2008-06-10 10:00:00,4.78417,4.78434,4.78282,4.78416,11000000.0
2008-06-10 10:01:00,4.78269,4.78433,4.78269,4.78407,24000000.0
2008-06-10 10:02:00,4.78442,4.78463,4.78313,4.78418,14000000.0
2008-06-10 10:03:00,4.7855,4.7861,4.78479,4.78534,16000000.0
2008-06-10 10:04:00,4.78555,4.78659,4.78477,4.78484,10000000.0
2008-06-10 10:05:00,4.78687,4.78729,4.78607,4.78729,10000000.0
2008-06-10 10:06:00,4.78712,4.78782,4.78583,4.78654,9000000.0
2008-06-10 10:07:00,4.78794,4.78912,4.78721,4.78912,11000000.0
2008-06-10 10:08:00,4.78902,4.78917,4.78553,4.78598,9000000.0
2008-06-10 10:09:00,4.78539,4.78613,4.78471,4.7859,11000000.0
2008-06-10 10:10:00,4.78554,4.7866,4.78454,4.78504,15000000.0
2008-06-10 10:11:00,4.78643,4.78896,4.78568,4.7883,16000000.0
2008-06-10 10:12:00,4.78798,4.78798,4.78558,4.78607,19000000.0
2008-06-10 10:13:00,4.78516,4.78576,4.78475,4.78521,9000000.0
2008-06-10 10:14:00,4.78559,4.78607,4.78479,4.78479,11000000.0
2008-06-10 10:15:00,4.78424,4.78551,4.78403,4.78467,8000000.0
2008-06-10 10:16:00,4.78475,4.78475,4.78232,4.78442,17000000.0
2008-06-10 10:17:00,4.78396,4.78512,4.78329,4.78505,16000000.0
2008-06-10 10:18:00,4.78367,4.78504,4.78367,4.78401,16000000.0
2008-06-10 10:19:00,4.78481,4.78576,4.78356,4.78356,17000000.0
2008-06-10 10:20:00,4.78421,4.78502,4.78334,4.78334,16000000.0
2008-06-10 10:21:00,4.78405,4.78498,4.78375,4.78498,7000000.0
2008-06-10 10:22:00,4.78393,4.78524,4.78393,4.78512,10000000.0
2008-06-10 10:23:00,4.78517,4.78632,4.78446,4.78632,14000000.0
2008-06-10 10:24:00,4.78586,4.78727,4.78495,4.78663,13000000.0
2008-06-10 10:25:00,4.78665,4.78716,4.78492,4.78607,12000000.0
2008-06-10 10:26:00,4.78545,4.78678,4.7851,4.78678,11000000.0
2008-06-10 10:27:00,4.78655,4.78716,4.78603,4.78629,13000000.0
2008-06-10 10:28:00,4.7867,4.78782,4.78544,4.78782,13000000.0
2008-06-10 10:29:00,4.7863,4.78736,4.78599,4.78736,11000000.0
2008-06-10 10:30:00,4.78804,4.78804,4.78592,4.787,9000000.0
2008-06-10 10:31:00,4.78613,4.78728,4.7857,4.78665,16000000.0
2008-06-10 10:32:00,4.78572,4.78657,4.78491,4.78557,9000000.0
2008-06-10 10:33:00,4.78571,4.7865,4.78362,4.78525,12000000.0
2008-06-10 10:34:00,4.78509,4.78509,4.78254,4.78378,11000000.0
2008-06-10 10:35:00,4.78425,4.78514,4.78264,4.78348,17000000.0
2008-06-10 10:36:00,4.78399,4.78405,4.78283,4.78344,10000000.0
2008-06-10 10:37:00,4.78505,4.7875,4.78384,4.78746,15000000.0
2008-06-10 10:38:00,4.78769,4.78807,4.78463,4.78515,17000000.0
2008-06-10 10:39:00,4.78511,4.78667,4.7843,4.78459,13000000.0
2008-06-10 10:40:00,4.78627,4.78637,4.78484,4.78484,10000000.0
2008-06-10 10:41:00,4.78692,4.78822,4.7863,4.78724,15000000.0
2008-06-10 10:42:00,4.78588,4.78726,4.78558,4.78723,12000000.0
2008-06-10 10:43:00,4.78607,4.78828,4.78607,4.78655,13000000.0
2008-06-10 10:44:00,4.78773,4.78807,4.78637,4.78637,12000000.0
2008-06-10 10:45:00,4.78714,4.78901,4.78714,4.7883,13000000.0
2008-06-10 10:46:00,4.78864,4.78911,4.7876,4.78871,13000000.0
2008-06-10 10:47:00,4.78855,4.79143,4.7885,4.79143,7000000.0
2008-06-10 10:48:00,4.79105,4.79341,4.79073,4.79312,12000000.0
2008-06-10 10:49:00,4.79237,4.79304,4.79172,4.79204,10000000.0
2008-06-10 10:50:00,4.79086,4.79216,4.78989,4.79103,14000000.0
2008-06-10 10:51:00,4.79224,4.79659,4.79224,4.79659,11000000.0
2008-06-10 10:52:00,4.79661,4.79869,4.796,4.79719,20000000.0
2008-06-10 10:53:00,4.79914,4.79927,4.79717,4.79927,9000000.0
2008-06-10 10:54:00,4.80009,4.80009,4.79678,4.79835,18000000.0
2008-06-10 10:55:00,4.79601,4.79796,4.79601,4.79796,10000000.0
2008-06-10 10:56:00,4.79847,4.79946,4.79753,4.79946,11000000.0
2008-06-10 10:57:00,4.79795,4.79878,4.79715,4.79844,8000000.0
2008-06-10 10:58:00,4.79739,4.79768,4.79545,4.79605,10000000.0
2008-06-10 10:59:00,4.79654,4.79664,4.79509,4.79509,10000000.0
2008-06-10 11:00:00,4.79588,4.79704,4.79531,4.79636,15000000.0
2008-06-10 11:01:00,4.79543,4.79707,4.79523,4.79651,12000000.0
2008-06-10 11:02:00,4.79605,4.79818,4.79605,4.79818,8000000.0
2008-06-10 11:03:00,4.79849,4.79864,4.79716,4.79799,11000000.0
2008-06-10 11:04:00,4.79645,4.79886,4.79645,4.79794,15000000.0
2008-06-10 11:05:00,4.79779,4.79779,4.79572,4.79661,17000000.0
2008-06-10 11:06:00,4.79561,4.79702,4.7954,4.79627,12000000.0
2008-06-10 11:07:00,4.7966,4.79694,4.79589,4.79599,11000000.0
2008-06-10 11:08:00,4.79501,4.79715,4.79501,4.79534,22000000.0
2008-06-10 11:09:00,4.79579,4.79579,4.79328,4.79455,9000000.0
2008-06-10 11:10:00,4.79334,4.79476,4.79277,4.79476,16000000.0
2008-06-10 11:11:00,4.7937,4.7949,4.79368,4.79419,7000000.0
2008-06-10 11:12:00,4.79466,4.7951,4.793,4.79381,15000000.0
2008-06-10 11:13:00,4.79475,4.79542,4.79383,4.79505,11000000.0
2008-06-10 11:14:00,4.79559,4.79593,4.79401,4.79401,18000000.0
2008-06-10 11:15:00,4.79512,4.79548,4.79413,4.79486,11000000.0
2008-06-10 11:16:00,4.79535,4.79626,4.79426,4.79469,13000000.0
2008-06-10 11:17:00,4.79504,4.79557,4.7942,4.79499,13000000.0
2008-06-10 11:18:00,4.79506,4.79592,4.79407,4.795,9000000.0
2008-06-10 11:19:00,4.79497,4.79653,4.79429,4.79566,17000000.0
2008-06-10 11:20:00,4.796,4.79696,4.79516,4.79563,14000000.0
2008-06-10 11:21:00,4.79575,4.79666,4.79485,4.79584,14000000.0
2008-06-10 11:22:00,4.79631,4.79631,4.79379,4.79521,22000000.0
2008-06-10 11:23:00,4.79435,4.79489,4.79346,4.79346,8000000.0
2008-06-10 11:24:00,4.7948,4.79508,4.79375,4.79398,18000000.0
2008-06-10 11:25:00,4.79479,4.79516,4.79399,4.79399,9000000.0
2008-06-10 11:26:00,4.796,4.79672,4.79461,4.79659,15000000.0
2008-06-10 11:27:00,4.79542,4.79623,4.79523,4.79617,10000000.0
2008-06-10 11:28:00,4.7955,4.79637,4.79471,4.79502,13000000.0
2008-06-10 11:29:00,4.79505,4.7955,4.79441,4.79494,17000000.0
2008-06-10 11:30:00,4.79407,4.79594,4.79407,4.79594,13000000.0
2008-06-10 11:31:00,4.79529,4.79529,4.79394,4.79436,12000000.0
2008-06-10 11:32:00,4.79517,4.79587,4.79397,4.79587,20000000.0
2008-06-10 11:33:00,4.79524,4.79645,4.79513,4.79513,16000000.0
2008-06-10 11:34:00,4.79475,4.79648,4.79446,4.79454,13000000.0
2008-06-10 11:35:00,4.79544,4.79815,4.79544,4.79683,14000000.0
2008-06-10 11:36:00,4.79889,4.80031,4.79824,4.80031,11000000.0
2008-06-10 11:37:00,4.79991,4.80196,4.7987,4.8019,16000000.0
2008-06-10 11:38:00,4.80166,4.8022,4.80073,4.80162,8000000.0
2008-06-10 11:39:00,4.80111,4.80178,4.80023,4.80178,11000000.0
2008-06-10 11:40:00,4.80209,4.80419,4.80201,4.8024,12000000.0
2008-06-10 11:41:00,4.80356,4.80445,4.80283,4.80445,10000000.0
2008-06-10 11:42:00,4.80461,4.80508,4.80323,4.80508,10000000.0
2008-06-10 11:43:00,4.8041,4.80546,4.80355,4.80455,17000000.0
2008-06-10 11:44:00,4.80569,4.80587,4.804,4.80559,15000000.0
2008-06-10 11:45:00,4.80611,4.80658,4.80485,4.80575,16000000.0
2008-06-10 11:46:00,4.80503,4.80625,4.80503,4.80563,7000000.0
2008-06-10 11:47:00,4.80487,4.80628,4.80461,4.80481,16000000.0
2008-06-10 11:48:00,4.80623,4.8081,4.80591,4.80642,13000000.0
2008-06-10 11:49:00,4.80746,4.80746,4.80575,4.80711,10000000.0
2008-06-10 11:50:00,4.80618,4.80714,4.80404,4.80427,12000000.0
2008-06-10 11:51:00,4.80501,4.80555,4.80405,4.80535,14000000.0
2008-06-10 11:52:00,4.80493,4.80607,4.80395,4.80478,18000000.0
2008-06-10 11:53:00,4.80595,4.8076,4.80493,4.80687,16000000.0
2008-06-10 11:54:00,4.80699,4.80699,4.80504,4.8052,8000000.0
2008-06-10 11:55:00,4.80623,4.80626,4.80475,4.80475,8000000.0
2008-06-10 11:56:00,4.80598,4.80604,4.80482,4.80572,8000000.0
2008-06-10 11:57:00,4.80537,4.80552,4.80456,4.80529,11000000.0
2008-06-10 11:58:00,4.80524,4.80588,4.80437,4.80546,14000000.0
2008-06-10 11:59:00,4.80488,4.80503,4.80391,4.80439,11000000.0
2008-06-10 12:00:00,4.80467,4.80573,4.80336,4.80398,15000000.0
2008-06-10 12:01:00,4.8057,4.80615,4.80369,4.80588,13000000.0
2008-06-10 12:02:00,4.80584,4.80608,4.80372,4.80547,15000000.0
2008-06-10 12:03:00,4.80434,4.80434,4.80312,4.80314,11000000.0
2008-06-10 12:04:00,4.80438,4.80438,4.80325,4.80384,9000000.0
2008-06-10 12:05:00,4.80386,4.804,4.80241,4.80241,9000000.0
2008-06-10 12:06:00,4.80435,4.80531,4.80272,4.80372,15000000.0
2008-06-10 12:07:00,4.80527,4.80527,4.80226,4.80385,11000000.0
2008-06-10 12:08:00,4.80289,4.8034,4.80163,4.8034,8000000.0
2008-06-10 12:09:00,4.80205,4.80329,4.80163,4.80258,18000000.0
2008-06-10 12:10:00,4.80236,4.80251,4.80074,4.80197,14000000.0
2008-06-10 12:11:00,4.80279,4.80304,4.80094,4.80226,9000000.0
2008-06-10 12:12:00,4.80161,4.80283,4.80118,4.80162,18000000.0
2008-06-10 12:13:00,4.80141,4.80221,4.80046,4.80183,12000000.0
2008-06-10 12:14:00,4.80131,4.80217,4.80082,4.80191,10000000.0
2008-06-10 12:15:00,4.80213,4.80268,4.80189,4.80268,8000000.0
2008-06-10 12:16:00,4.8021,4.80352,4.80164,4.80352,14000000.0
2008-06-10 12:17:00,4.80299,4.80356,4.80239,4.80313,13000000.0
2008-06-10 12:18:00,4.80323,4.80438,4.80259,4.80438,10000000.0
2008-06-10 12:19:00,4.80414,4.80464,4.80331,4.80436,11000000.0
2008-06-10 12:20:00,4.80421,4.80469,4.8033,4.80469,8000000.0
2008-06-10 12:21:00,4.80321,4.80536,4.80321,4.80507,20000000.0
2008-06-10 12:22:00,4.80431,4.80547,4.80366,4.80517,14000000.0
2008-06-10 12:23:00,4.80412,4.80611,4.80412,4.80608,11000000.0
2008-06-10 12:24:00,4.80725,4.80889,4.80594,4.80844,17000000.0
2008-06-10 12:25:00,4.80917,4.80986,4.80762,4.80781,12000000.0
2008-06-10 12:26:00,4.80827,4.80865,4.80755,4.80831,7000000.0
2008-06-10 12:27:00,4.80768,4.80814,4.80682,4.80807,7000000.0
2008-06-10 12:28:00,4.80803,4.80888,4.80715,4.80801,19000000.0
2008-06-10 12:29:00,4.80742,4.80795,4.80605,4.80765,12000000.0
2008-06-10 12:30:00,4.80791,4.80899,4.80711,4.80899,10000000.0
2008-06-10 12:31:00,4.80756,4.80844,4.8069,4.80781,12000000.0
2008-06-10 12:32:00,4.80785,4.80831,4.80711,4.80711,12000000.0
2008-06-10 12:33:00,4.80742,4.80821,4.80671,4.80671,15000000.0
2008-06-10 12:34:00,4.80781,4.80781,4.80645,4.80778,12000000.0
2008-06-10 12:35:00,4.80707,4.80845,4.80689,4.8082,12000000.0
2008-06-10 12:36:00,4.80594,4.8079,4.80594,4.8079,15000000.0
2008-06-10 12:37:00,4.80717,4.8077,4.80657,4.80725,8000000.0
2008-06-10 12:38:00,4.80761,4.80823,4.80653,4.80693,15000000.0
2008-06-10 12:39:00,4.80551,4.80699,4.8037,4.80699,14000000.0
2008-06-10 12:40:00,4.80637,4.80714,4.80347,4.807,18000000.0
2008-06-10 12:41:00,4.80641,4.80844,4.80641,4.80844,11000000.0
2008-06-10 12:42:00,4.80791,4.80856,4.80645,4.80774,17000000.0
2008-06-10 12:43:00,4.80736,4.80779,4.80686,4.80779,11000000.0
2008-06-10 12:44:00,4.80704,4.8076,4.8063,4.8063,13000000.0
2008-06-10 12:45:00,4.8071,4.80769,4.80609,4.80769,10000000.0
2008-06-10 12:46:00,4.80768,4.80785,4.80628,4.80785,20000000.0
2008-06-10 12:47:00,4.80667,4.80923,4.80667,4.80837,10000000.0
2008-06-10 12:48:00,4.80952,4.80967,4.80804,4.80822,10000000.0
2008-06-10 12:49:00,4.80845,4.80845,4.80684,4.80721,15000000.0
2008-06-10 12:50:00,4.80745,4.80831,4.80626,4.80739,14000000.0
2008-06-10 12:51:00,4.80769,4.80835,4.80716,4.80748,14000000.0
2008-06-10 12:52:00,4.80763,4.80783,4.80637,4.80637,9000000.0
2008-06-10 12:53:00,4.80778,4.80778,4.80612,4.80616,9000000.0
2008-06-10 12:54:00,4.80588,4.80676,4.80417,4.80417,20000000.0
2008-06-10 12:55:00,4.80508,4.80584,4.80437,4.80584,12000000.0
2008-06-10 12:56:00,4.80504,4.80587,4.80464,4.80587,7000000.0
2008-06-10 12:57:00,4.8047,4.80584,4.8039,4.80506,13000000.0
2008-06-10 12:58:00,4.8064,4.80783,4.80508,4.8065,16000000.0
2008-06-10 12:59:00,4.80696,4.80714,4.80544,4.8058,14000000.0
2008-06-10 13:00:00,4.80519,4.80619,4.80404,4.80404,12000000.0
2008-06-10 13:01:00,4.80573,4.80641,4.80476,4.80641,17000000.0
2008-06-10 13:02:00,4.80535,4.80654,4.8044,4.80578,10000000.0
2008-06-10 13:03:00,4.80396,4.80496,4.80364,4.80395,22000000.0
2008-06-10 13:04:00,4.80339,4.80401,4.80233,4.80307,20000000.0
2008-06-10 13:05:00,4.80303,4.80506,4.80173,4.80173,14000000.0
2008-06-10 13:06:00,4.8024,4.80281,4.8011,4.80244,17000000.0
2008-06-10 13:07:00,4.80034,4.8019,4.80033,4.80125,22000000.0
2008-06-10 13:08:00,4.80156,4.80283,4.80122,4.80143,12000000.0
2008-06-10 13:09:00,4.80283,4.80283,4.80087,4.80266,12000000.0
2008-06-10 13:10:00,4.80159,4.80348,4.80159,4.80295,20000000.0
2008-06-10 13:11:00,4.80302,4.80302,4.80125,4.80126,12000000.0
2008-06-10 13:12:00,4.8026,4.80265,4.80133,4.80198,16000000.0
2008-06-10 13:13:00,4.80147,4.80268,4.80132,4.80268,14000000.0
2008-06-10 13:14:00,4.80237,4.80253,4.8009,4.80232,17000000.0
2008-06-10 13:15:00,4.80217,4.8026,4.8017,4.80217,7000000.0
2008-06-10 13:16:00,4.80209,4.80242,4.80111,4.80242,9000000.0
2008-06-10 13:17:00,4.80134,4.80134,4.79852,4.79852,15000000.0
2008-06-10 13:18:00,4.7993,4.79986,4.79802,4.79957,17000000.0
2008-06-10 13:19:00,4.799,4.79976,4.79748,4.79933,15000000.0
2008-06-10 13:20:00,4.79855,4.79948,4.79804,4.79948,12000000.0
2008-06-10 13:21:00,4.79984,4.80003,4.79825,4.79855,24000000.0
2008-06-10 13:22:00,4.80051,4.80051,4.79881,4.8004,12000000.0
2008-06-10 13:23:00,4.79961,4.80017,4.79906,4.79996,12000000.0
2008-06-10 13:24:00,4.79968,4.79985,4.79877,4.79932,18000000.0
2008-06-10 13:25:00,4.79992,4.79992,4.79748,4.79748,12000000.0
2008-06-10 13:26:00,4.7974,4.79898,4.79732,4.79892,12000000.0
2008-06-10 13:27:00,4.7993,4.79933,4.79794,4.79894,9000000.0
2008-06-10 13:28:00,4.79985,4.80051,4.79872,4.80051,15000000.0
2008-06-10 13:29:00,4.80044,4.80052,4.79885,4.80052,14000000.0
2008-06-10 13:30:00,4.79982,4.80057,4.79969,4.80038,11000000.0
2008-06-10 13:31:00,4.80069,4.80075,4.79972,4.79988,11000000.0
2008-06-10 13:32:00,4.80019,4.80085,4.79932,4.79932,8000000.0
2008-06-10 13:33:00,4.80009,4.80059,4.79933,4.80057,14000000.0
2008-06-10 13:34:00,4.80113,4.80193,4.79981,4.80193,11000000.0
2008-06-10 13:35:00,4.80138,4.80236,4.80069,4.80235,16000000.0
2008-06-10 13:36:00,4.80152,4.80209,4.80072,4.80074,8000000.0
2008-06-10 13:37:00,4.80088,4.80231,4.80081,4.80145,17000000.0
2008-06-10 13:38:00,4.80209,4.80209,4.79962,4.80127,14000000.0
2008-06-10 13:39:00,4.8011,4.80142,4.79924,4.79924,10000000.0
2008-06-10 13:40:00,4.80037,4.80075,4.79945,4.80007,8000000.0
2008-06-10 13:41:00,4.79998,4.80117,4.79957,4.80088,11000000.0
2008-06-10 13:42:00,4.8008,4.80168,4.79993,4.80063,14000000.0
2008-06-10 13:43:00,4.80158,4.80158,4.80036,4.80115,11000000.0
2008-06-10 13:44:00,4.80072,4.80116,4.80025,4.80058,11000000.0
2008-06-10 13:45:00,4.80069,4.80173,4.80015,4.80063,14000000.0
2008-06-10 13:46:00,4.80142,4.80158,4.80072,4.80099,11000000.0
2008-06-10 13:47:00,4.80144,4.80203,4.80013,4.80013,13000000.0
2008-06-10 13:48:00,4.80146,4.80263,4.80068,4.80133,14000000.0
2008-06-10 13:49:00,4.8018,4.80216,4.80146,4.80159,12000000.0
2008-06-10 13:50:00,4.80334,4.80445,4.80186,4.80445,16000000.0
2008-06-10 13:51:00,4.80357,4.80492,4.80252,4.8032,14000000.0
2008-06-10 13:52:00,4.80399,4.80407,4.80232,4.80232,10000000.0
2008-06-10 13:53:00,4.80311,4.80368,4.80222,4.80249,10000000.0
2008-06-10 13:54:00,4.80192,4.8033,4.80174,4.8033,8000000.0
2008-06-10 13:55:00,4.80283,4.80283,4.80091,4.80091,13000000.0
2008-06-10 13:56:00,4.80132,4.80189,4.79982,4.8006,17000000.0
2008-06-10 13:57:00,4.79968,4.80096,4.79943,4.80061,13000000.0
2008-06-10 13:58:00,4.79923,4.79992,4.79817,4.79992,7000000.0
2008-06-10 13:59:00,4.7989,4.80002,4.79848,4.80002,9000000.0
2008-06-10 14:00:00,4.79918,4.79952,4.79855,4.79952,7000000.0
2008-06-10 14:01:00,4.79948,4.79995,4.79858,4.79921,11000000.0
2008-06-10 14:02:00,4.79893,4.79943,4.79835,4.79914,19000000.0
2008-06-10 14:03:00,4.79772,4.79909,4.79755,4.79832,13000000.0
2008-06-10 14:04:00,4.79923,4.80017,4.79909,4.80017,22000000.0
2008-06-10 14:05:00,4.79888,4.80004,4.7986,4.79941,17000000.0
2008-06-10 14:06:00,4.7988,4.79893,4.79758,4.79782,11000000.0
2008-06-10 14:07:00,4.79856,4.79882,4.79785,4.79836,9000000.0
2008-06-10 14:08:00,4.79717,4.79908,4.79698,4.79848,11000000.0
2008-06-10 14:09:00,4.79803,4.79884,4.79646,4.79873,12000000.0
2008-06-10 14:10:00,4.79872,4.79891,4.79728,4.79828,13000000.0
2008-06-10 14:11:00,4.79798,4.79847,4.79708,4.79806,14000000.0
2008-06-10 14:12:00,4.79732,4.79802,4.79693,4.79783,11000000.0
2008-06-10 14:13:00,4.7972,4.79813,4.79656,4.79813,11000000.0
2008-06-10 14:14:00,4.79843,4.79896,4.79773,4.79896,7000000.0
2008-06-10 14:15:00,4.7982,4.79926,4.7969,4.7972,14000000.0
2008-06-10 14:16:00,4.79833,4.79916,4.79733,4.7977,13000000.0
2008-06-10 14:17:00,4.79827,4.79927,4.79734,4.79927,22000000.0
2008-06-10 14:18:00,4.79828,4.79879,4.79717,4.79819,15000000.0
2008-06-10 14:19:00,4.79884,4.79907,4.79729,4.79777,12000000.0
2008-06-10 14:20:00,4.79892,4.79946,4.79765,4.79829,7000000.0
2008-06-10 14:21:00,4.79756,4.79821,4.797,4.79703,13000000.0
2008-06-10 14:22:00,4.79609,4.7969,4.79544,4.79615,8000000.0
2008-06-10 14:23:00,4.7947,4.7957,4.79469,4.7957,11000000.0
2008-06-10 14:24:00,4.79425,4.79577,4.79415,4.79573,13000000.0
2008-06-10 14:25:00,4.79408,4.79564,4.79408,4.79504,15000000.0
2008-06-10 14:26:00,4.79555,4.79633,4.79521,4.79633,8000000.0
2008-06-10 14:27:00,4.79521,4.79616,4.79521,4.79598,10000000.0
2008-06-10 14:28:00,4.79706,4.79706,4.79592,4.79635,11000000.0
2008-06-10 14:29:00,4.79658,4.79763,4.79491,4.79763,21000000.0
2008-06-10 14:30:00,4.79704,4.79736,4.79502,4.79658,11000000.0
2008-06-10 14:31:00,4.79566,4.79888,4.79557,4.79888,17000000.0
2008-06-10 14:32:00,4.79908,4.79908,4.7969,4.79899,15000000.0
2008-06-10 14:33:00,4.79919,4.79922,4.79601,4.79601,8000000.0
2008-06-10 14:34:00,4.79742,4.79821,4.79691,4.79716,9000000.0
2008-06-10 14:35:00,4.79792,4.79951,4.79701,4.79951,11000000.0
2008-06-10 14:36:00,4.79772,4.79851,4.79615,4.79622,15000000.0
2008-06-10 14:37:00,4.79648,4.79679,4.79503,4.796,8000000.0
2008-06-10 14:38:00,4.79615,4.79729,4.79615,4.79714,10000000.0
2008-06-10 14:39:00,4.79588,4.79798,4.79539,4.79787,19000000.0
2008-06-10 14:40:00,4.7969,4.79823,4.79689,4.79744,15000000.0
2008-06-10 14:41:00,4.797,4.79804,4.79641,4.7976,15000000.0
2008-06-10 14:42:00,4.79729,4.79729,4.79498,4.79513,17000000.0
2008-06-10 14:43:00,4.79591,4.79762,4.79509,4.79654,15000000.0
2008-06-10 14:44:00,4.79516,4.79627,4.79484,4.79571,15000000.0
2008-06-10 14:45:00,4.79533,4.79673,4.79466,4.79673,9000000.0
2008-06-10 14:46:00,4.79522,4.79572,4.7943,4.79527,11000000.0
2008-06-10 14:47:00,4.79508,4.7953,4.7937,4.79512,12000000.0
2008-06-10 14:48:00,4.7948,4.79561,4.79367,4.79547,12000000.0
2008-06-10 14:49:00,4.79528,4.79548,4.79371,4.79548,12000000.0
2008-06-10 14:50:00,4.79503,4.79592,4.79432,4.795,15000000.0
2008-06-10 14:51:00,4.79513,4.79664,4.79487,4.79643,10000000.0
2008-06-10 14:52:00,4.79824,4.79824,4.79646,4.79685,13000000.0
2008-06-10 14:53:00,4.79605,4.79848,4.79605,4.79839,13000000.0
2008-06-10 14:54:00,4.79826,4.79826,4.79621,4.79621,9000000.0
2008-06-10 14:55:00,4.79698,4.79873,4.79644,4.79779,16000000.0
2008-06-10 14:56:00,4.79851,4.79851,4.79638,4.79638,15000000.0
2008-06-10 14:57:00,4.7982,4.79843,4.79657,4.79667,15000000.0
2008-06-10 14:58:00,4.79854,4.79865,4.79669,4.79762,11000000.0
2008-06-10 14:59:00,4.79765,4.79837,4.79678,4.79837,14000000.0
2008-06-10 15:00:00,4.79839,4.79939,4.7976,4.79939,18000000.0
2008-06-10 15:01:00,4.80031,4.80037,4.7976,4.79946,12000000.0
2008-06-10 15:02:00,4.7988,4.79884,4.79761,4.79884,7000000.0
2008-06-10 15:03:00,4.79802,4.80159,4.79798,4.80159,18000000.0
2008-06-10 15:04:00,4.80109,4.80159,4.8004,4.80132,21000000.0
2008-06-10 15:05:00,4.80166,4.80229,4.80057,4.8012,13000000.0
2008-06-10 15:06:00,4.80122,4.80162,4.8,4.80127,14000000.0
2008-06-10 15:07:00,4.80183,4.80321,4.80101,4.80233,22000000.0
2008-06-10 15:08:00,4.80266,4.80425,4.80201,4.80425,10000000.0
2008-06-10 15:09:00,4.80464,4.80479,4.8027,4.80358,9000000.0
2008-06-10 15:10:00,4.80316,4.80352,4.80232,4.8034,14000000.0
2008-06-10 15:11:00,4.80274,4.80322,4.80116,4.80116,12000000.0
2008-06-10 15:12:00,4.80211,4.80306,4.80123,4.8029,13000000.0
2008-06-10 15:13:00,4.801,4.80318,4.801,4.80318,12000000.0
2008-06-10 15:14:00,4.80357,4.80388,4.80239,4.80388,10000000.0
2008-06-10 15:15:00,4.80299,4.80446,4.80266,4.8042,16000000.0
2008-06-10 15:16:00,4.80288,4.80704,4.80288,4.80704,15000000.0
2008-06-10 15:17:00,4.80763,4.808,4.80597,4.80628,14000000.0
2008-06-10 15:18:00,4.80668,4.8069,4.80519,4.80569,12000000.0
2008-06-10 15:19:00,4.80632,4.80715,4.80596,4.80685,11000000.0
2008-06-10 15:20:00,4.80595,4.80623,4.80472,4.80509,14000000.0
2008-06-10 15:21:00,4.80686,4.80827,4.80592,4.80827,14000000.0
2008-06-10 15:22:00,4.80903,4.81018,4.8081,4.81011,10000000.0
2008-06-10 15:23:00,4.81017,4.81054,4.80889,4.80933,11000000.0
2008-06-10 15:24:00,4.81014,4.81036,4.80752,4.80917,10000000.0
2008-06-10 15:25:00,4.80802,4.80917,4.80727,4.80841,16000000.0
2008-06-10 15:26:00,4.80882,4.80929,4.80755,4.80816,15000000.0
2008-06-10 15:27:00,4.8097,4.80972,4.80825,4.80892,10000000.0
2008-06-10 15:28:00,4.80925,4.80925,4.80716,4.80722,11000000.0
2008-06-10 15:29:00,4.8071,4.80752,4.80541,4.80541,19000000.0
2008-06-10 15:30:00,4.80586,4.8066,4.80504,4.80525,10000000.0
2008-06-10 15:31:00,4.80588,4.80613,4.80439,4.80574,14000000.0
2008-06-10 15:32:00,4.80484,4.80624,4.80442,4.80624,12000000.0
2008-06-10 15:33:00,4.8059,4.80611,4.8048,4.80584,20000000.0
2008-06-10 15:34:00,4.80532,4.80581,4.80278,4.80278,12000000.0
2008-06-10 15:35:00,4.80417,4.80447,4.80299,4.80345,12000000.0
2008-06-10 15:36:00,4.80402,4.80402,4.80206,4.80206,10000000.0
2008-06-10 15:37:00,4.80186,4.8038,4.80121,4.80268,10000000.0
2008-06-10 15:38:00,4.80146,4.80274,4.80067,4.80176,13000000.0
2008-06-10 15:39:00,4.80231,4.80231,4.80046,4.80046,7000000.0
2008-06-10 15:40:00,4.80157,4.80225,4.80129,4.80165,10000000.0
2008-06-10 15:41:00,4.8013,4.80232,4.80068,4.80068,9000000.0
2008-06-10 15:42:00,4.80073,4.80248,4.80073,4.80248,13000000.0
2008-06-10 15:43:00,4.80264,4.8047,4.80187,4.80464,16000000.0
2008-06-10 15:44:00,4.80394,4.8043,4.80266,4.804,14000000.0
2008-06-10 15:45:00,4.80297,4.80459,4.80248,4.8032,15000000.0
2008-06-10 15:46:00,4.8032,4.8032,4.80188,4.80242,13000000.0
2008-06-10 15:47:00,4.8011,4.8026,4.8011,4.80206,9000000.0
2008-06-10 15:48:00,4.80247,4.80417,4.80208,4.80417,21000000.0
2008-06-10 15:49:00,4.80356,4.80389,4.80245,4.80301,23000000.0
2008-06-10 15:50:00,4.80338,4.80385,4.80234,4.80326,12000000.0
2008-06-10 15:51:00,4.80403,4.80403,4.80156,4.80184,19000000.0
2008-06-10 15:52:00,4.80299,4.80364,4.80181,4.80206,15000000.0
2008-06-10 15:53:00,4.80207,4.80299,4.8015,4.80184,14000000.0
2008-06-10 15:54:00,4.80138,4.80354,4.80138,4.8023,15000000.0
2008-06-10 15:55:00,4.80205,4.8026,4.80078,4.80078,12000000.0
2008-06-10 15:56:00,4.80156,4.80208,4.79985,4.80125,18000000.0
2008-06-10 15:57:00,4.80112,4.80157,4.80022,4.80137,10000000.0
2008-06-10 15:58:00,4.80121,4.80121,4.79863,4.79968,22000000.0
2008-06-10 15:59:00,4.79898,4.79988,4.79788,4.79889,12000000.0
2008-06-10 16:00:00,4.79933,4.80002,4.79832,4.80002,12000000.0
2008-06-10 16:01:00,4.79855,4.80011,4.79818,4.79895,12000000.0
2008-06-10 16:02:00,4.79909,4.79909,4.79727,4.79819,13000000.0
2008-06-10 16:03:00,4.7972,4.79727,4.79499,4.79532,13000000.0
2008-06-10 16:04:00,4.79665,4.79727,4.79571,4.79618,11000000.0
2008-06-10 16:05:00,4.79704,4.79721,4.79484,4.79647,9000000.0
2008-06-10 16:06:00,4.79637,4.79688,4.79509,4.79688,14000000.0
2008-06-10 16:07:00,4.79711,4.79755,4.79548,4.79754,15000000.0
2008-06-10 16:08:00,4.79703,4.79765,4.79473,4.79473,15000000.0
2008-06-10 16:09:00,4.79582,4.7975,4.79536,4.79677,17000000.0
2008-06-10 16:10:00,4.7968,4.79813,4.79665,4.79737,14000000.0
2008-06-10 16:11:00,4.79707,4.7981,4.79687,4.7981,9000000.0
2008-06-10 16:12:00,4.79775,4.79828,4.7971,4.79772,15000000.0
2008-06-10 16:13:00,4.7974,4.7992,4.79735,4.79854,14000000.0
2008-06-10 16:14:00,4.79974,4.80085,4.79917,4.80009,12000000.0
2008-06-10 16:15:00,4.8004,4.80154,4.8,4.80154,14000000.0
2008-06-10 16:16:00,4.80151,4.80181,4.80033,4.80085,13000000.0
2008-06-10 16:17:00,4.80134,4.80229,4.80059,4.80165,18000000.0
2008-06-10 16:18:00,4.80113,4.80219,4.80067,4.80173,13000000.0
2008-06-10 16:19:00,4.80228,4.8031,4.80151,4.80213,8000000.0
2008-06-10 16:20:00,4.80152,4.80299,4.80152,4.8022,13000000.0
2008-06-10 16:21:00,4.80299,4.80365,4.8013,4.8013,12000000.0
2008-06-10 16:22:00,4.80285,4.80285,4.80075,4.80184,11000000.0
2008-06-10 16:23:00,4.80234,4.80285,4.8006,4.80162,14000000.0
2008-06-10 16:24:00,4.80242,4.80257,4.8007,4.8016,15000000.0
2008-06-10 16:25:00,4.80275,4.80275,4.80134,4.80244,11000000.0
2008-06-10 16:26:00,4.80214,4.80332,4.80194,4.80332,8000000.0
2008-06-10 16:27:00,4.80331,4.80448,4.80284,4.80447,10000000.0
2008-06-10 16:28:00,4.80346,4.80373,4.80244,4.80244,15000000.0
2008-06-10 16:29:00,4.80315,4.80345,4.80236,4.80293,7000000.0
2008-06-10 16:30:00,4.80339,4.80339,4.80159,4.80338,16000000.0
2008-06-10 16:31:00,4.80238,4.80329,4.80123,4.80162,14000000.0
2008-06-10 16:32:00,4.80156,4.80158,4.80025,4.80101,7000000.0
2008-06-10 16:33:00,4.79982,4.79982,4.79772,4.79772,8000000.0
2008-06-10 16:34:00,4.79786,4.79794,4.79687,4.79687,8000000.0
2008-06-10 16:35:00,4.79615,4.79734,4.79544,4.7966,9000000.0
2008-06-10 16:36:00,4.79658,4.79748,4.79516,4.79748,13000000.0
2008-06-10 16:37:00,4.79651,4.79905,4.79651,4.79858,18000000.0
2008-06-10 16:38:00,4.79779,4.7982,4.79676,4.79799,18000000.0
2008-06-10 16:39:00,4.79795,4.79926,4.79741,4.79841,20000000.0
2008-06-10 16:40:00,4.79919,4.80098,4.79851,4.79918,13000000.0
2008-06-10 16:41:00,4.8,4.80018,4.79833,4.79951,20000000.0
2008-06-10 16:42:00,4.79776,4.79929,4.79769,4.79845,18000000.0
2008-06-10 16:43:00,4.79812,4.80009,4.79812,4.79876,15000000.0
2008-06-10 16:44:00,4.79986,4.8013,4.79952,4.8013,20000000.0
2008-06-10 16:45:00,4.80063,4.80231,4.8006,4.80144,13000000.0
2008-06-10 16:46:00,4.80114,4.80187,4.79975,4.80131,15000000.0
2008-06-10 16:47:00,4.80206,4.80371,4.80181,4.80209,8000000.0
2008-06-10 16:48:00,4.80347,4.80452,4.80276,4.80305,11000000.0
2008-06-10 16:49:00,4.80258,4.80379,4.80222,4.80332,12000000.0
2008-06-10 16:50:00,4.80408,4.80565,4.80257,4.80565,15000000.0
2008-06-10 16:51:00,4.80547,4.80593,4.80444,4.80544,18000000.0
2008-06-10 16:52:00,4.80507,4.80658,4.80411,4.80449,14000000.0
2008-06-10 16:53:00,4.80468,4.80475,4.80364,4.80418,8000000.0
2008-06-10 16:54:00,4.80492,4.80492,4.80375,4.80472,11000000.0
2008-06-10 16:55:00,4.80387,4.80593,4.80351,4.80573,12000000.0
2008-06-10 16:56:00,4.80627,4.80796,4.8055,4.80792,10000000.0
2008-06-10 16:57:00,4.80809,4.80829,4.80723,4.80824,8000000.0
2008-06-10 16:58:00,4.81003,4.81088,4.80902,4.81062,9000000.0
2008-06-10 16:59:00,4.81025,4.81273,4.80951,4.81271,13000000.0
2008-06-10 17:00:00,4.81324,4.81324,4.81083,4.81152,11000000.0
2008-06-10 17:01:00,4.81154,4.81154,4.80907,4.80907,12000000.0
2008-06-10 17:02:00,4.80942,4.81056,4.80933,4.80995,10000000.0
2008-06-10 17:03:00,4.80869,4.81062,4.80787,4.80787,16000000.0
2008-06-10 17:04:00,4.80884,4.80907,4.80742,4.80773,13000000.0
2008-06-10 17:05:00,4.80737,4.80853,4.80674,4.80747,16000000.0
2008-06-10 17:06:00,4.80823,4.80871,4.80731,4.80832,12000000.0
2008-06-10 17:07:00,4.80805,4.80805,4.80618,4.80743,8000000.0
2008-06-10 17:08:00,4.80893,4.81099,4.80755,4.81086,21000000.0
2008-06-10 17:09:00,4.81102,4.8111,4.80898,4.81082,16000000.0
2008-06-10 17:10:00,4.81135,4.81135,4.80923,4.80923,11000000.0
2008-06-10 17:11:00,4.81087,4.81094,4.80997,4.81094,11000000.0
2008-06-10 17:12:00,4.81024,4.81111,4.80961,4.80961,9000000.0
2008-06-10 17:13:00,4.81027,4.81196,4.81011,4.8114,9000000.0
2008-06-10 17:14:00,4.8107,4.81192,4.81027,4.81157,17000000.0
2008-06-10 17:15:00,4.81238,4.81284,4.81137,4.8121,11000000.0
2008-06-10 17:16:00,4.8119,4.81273,4.81062,4.8109,15000000.0
2008-06-10 17:17:00,4.81102,4.81135,4.80922,4.80927,13000000.0
2008-06-10 17:18:00,4.8094,4.81011,4.80829,4.8086,15000000.0
2008-06-10 17:19:00,4.80917,4.81045,4.80792,4.80922,17000000.0
2008-06-10 17:20:00,4.80912,4.81021,4.80853,4.81017,12000000.0
2008-06-10 17:21:00,4.81016,4.81086,4.81004,4.81033,7000000.0
2008-06-10 17:22:00,4.81108,4.81113,4.80927,4.80927,14000000.0
2008-06-10 17:23:00,4.81089,4.8118,4.81052,4.8118,13000000.0
2008-06-10 17:24:00,4.81112,4.81361,4.81104,4.8135,9000000.0
2008-06-10 17:25:00,4.81444,4.81533,4.81339,4.81528,11000000.0
2008-06-10 17:26:00,4.8149,4.81552,4.81415,4.81501,16000000.0
2008-06-10 17:27:00,4.81444,4.81587,4.81402,4.81439,9000000.0
2008-06-10 17:28:00,4.81479,4.81567,4.81399,4.81419,15000000.0
2008-06-10 17:29:00,4.81616,4.81689,4.8156,4.81689,11000000.0
2008-06-10 17:30:00,4.81721,4.81765,4.81566,4.81631,19000000.0
2008-06-10 17:31:00,4.81589,4.81648,4.81516,4.81516,11000000.0
2008-06-10 17:32:00,4.81526,4.81638,4.81484,4.81586,9000000.0
2008-06-10 17:33:00,4.81619,4.81622,4.81507,4.81596,10000000.0
2008-06-10 17:34:00,4.81591,4.81608,4.81494,4.81519,14000000.0
2008-06-10 17:35:00,4.81564,4.81597,4.81481,4.81502,13000000.0
2008-06-10 17:36:00,4.81501,4.81734,4.81479,4.81734,11000000.0
2008-06-10 17:37:00,4.817,4.81772,4.81592,4.817,15000000.0
2008-06-10 17:38:00,4.81706,4.81749,4.81605,4.81696,17000000.0
2008-06-10 17:39:00,4.81635,4.81787,4.81635,4.81753,8000000.0
2008-06-10 17:40:00,4.81659,4.81832,4.81659,4.81814,12000000.0
2008-06-10 17:41:00,4.81687,4.81779,4.81609,4.81695,21000000.0
2008-06-10 17:42:00,4.81719,4.81768,4.81591,4.81702,13000000.0
2008-06-10 17:43:00,4.81704,4.81818,4.81679,4.81679,11000000.0
2008-06-10 17:44:00,4.81822,4.81828,4.81646,4.81704,19000000.0
2008-06-10 17:45:00,4.81707,4.81707,4.81518,4.81518,10000000.0
2008-06-10 17:46:00,4.81541,4.81566,4.81347,4.81416,13000000.0
2008-06-10 17:47:00,4.81466,4.81499,4.81388,4.81438,9000000.0
2008-06-10 17:48:00,4.81594,4.81601,4.81425,4.81497,14000000.0
2008-06-10 17:49:00,4.81543,4.81563,4.81394,4.81434,14000000.0
2008-06-10 17:50:00,4.81358,4.81506,4.81343,4.81473,17000000.0
2008-06-10 17:51:00,4.81466,4.81506,4.81342,4.81477,13000000.0
2008-06-10 17:52:00,4.81386,4.81517,4.81344,4.81393,24000000.0
2008-06-10 17:53:00,4.81367,4.81426,4.81252,4.81252,16000000.0
2008-06-10 17:54:00,4.81355,4.81484,4.81319,4.81414,16000000.0
2008-06-10 17:55:00,4.81541,4.81638,4.81448,4.81452,13000000.0
2008-06-10 17:56:00,4.8151,4.81581,4.81425,4.81525,15000000.0
2008-06-10 17:57:00,4.81514,4.81623,4.81398,4.81623,10000000.0
2008-06-10 17:58:00,4.81433,4.81519,4.81423,4.81425,15000000.0
2008-06-10 17:59:00,4.8153,4.81607,4.81407,4.81489,13000000.0
2008-06-10 18:00:00,4.81523,4.81563,4.81404,4.81442,7000000.0
2008-06-10 18:01:00,4.81595,4.81595,4.81416,4.81487,18000000.0
2008-06-10 18:02:00,4.81395,4.81479,4.81346,4.81416,17000000.0
2008-06-10 18:03:00,4.81516,4.81516,4.81398,4.81398,16000000.0
2008-06-10 18:04:00,4.81383,4.81552,4.81359,4.81517,14000000.0
2008-06-10 18:05:00,4.81515,4.8153,4.81392,4.81517,13000000.0
2008-06-10 18:06:00,4.81417,4.81506,4.81302,4.8139,18000000.0
2008-06-10 18:07:00,4.81391,4.81391,4.81221,4.81276,12000000.0
2008-06-10 18:08:00,4.81277,4.81356,4.81177,4.81287,18000000.0
2008-06-10 18:09:00,4.81242,4.81242,4.81076,4.81092,12000000.0
2008-06-10 18:10:00,4.81069,4.81217,4.8106,4.81206,13000000.0
2008-06-10 18:11:00,4.81089,4.81226,4.81039,4.81226,10000000.0
2008-06-10 18:12:00,4.81162,4.81298,4.81148,4.81233,11000000.0
2008-06-10 18:13:00,4.81198,4.81286,4.8111,4.81227,14000000.0
2008-06-10 18:14:00,4.81303,4.81364,4.81254,4.81285,10000000.0
2008-06-10 18:15:00,4.81182,4.81368,4.81182,4.81368,10000000.0
2008-06-10 18:16:00,4.8137,4.8137,4.81252,4.81306,9000000.0
2008-06-10 18:17:00,4.81306,4.81525,4.81303,4.81334,18000000.0
2008-06-10 18:18:00,4.81473,4.815,4.8124,4.81366,14000000.0
2008-06-10 18:19:00,4.81337,4.81373,4.81168,4.81264,10000000.0
2008-06-10 18:20:00,4.81082,4.81232,4.81066,4.81158,15000000.0
2008-06-10 18:21:00,4.81112,4.81204,4.81062,4.81142,18000000.0
2008-06-10 18:22:00,4.81156,4.81181,4.81026,4.81078,14000000.0
2008-06-10 18:23:00,4.81091,4.81213,4.81033,4.81146,7000000.0
2008-06-10 18:24:00,4.81348,4.81352,4.81208,4.81249,9000000.0
2008-06-10 18:25:00,4.81275,4.81349,4.81207,4.81345,13000000.0
2008-06-10 18:26:00,4.81304,4.81304,4.81156,4.8124,16000000.0
2008-06-10 18:27:00,4.81198,4.81311,4.8112,4.81261,14000000.0
2008-06-10 18:28:00,4.81263,4.81317,4.81139,4.81144,13000000.0
2008-06-10 18:29:00,4.81252,4.81283,4.81186,4.81216,11000000.0
2008-06-10 18:30:00,4.81273,4.81289,4.80913,4.80913,16000000.0
2008-06-10 18:31:00,4.81022,4.81123,4.80944,4.81123,12000000.0
2008-06-10 18:32:00,4.81177,4.81188,4.81044,4.81188,11000000.0
2008-06-10 18:33:00,4.81173,4.81335,4.81072,4.81335,13000000.0
2008-06-10 18:34:00,4.81363,4.81376,4.81173,4.81254,13000000.0
2008-06-10 18:35:00,4.81181,4.81283,4.81074,4.81139,18000000.0
2008-06-10 18:36:00,4.81211,4.81377,4.81171,4.81356,18000000.0
2008-06-10 18:37:00,4.81328,4.81328,4.81208,4.81273,18000000.0
2008-06-10 18:38:00,4.81255,4.81402,4.81216,4.81402,11000000.0
2008-06-10 18:39:00,4.81413,4.81413,4.812,4.81268,11000000.0
2008-06-10 18:40:00,4.81168,4.81281,4.81161,4.81168,14000000.0
2008-06-10 18:41:00,4.8121,4.81322,4.81171,4.81322,16000000.0
2008-06-10 18:42:00,4.81277,4.81385,4.8123,4.81274,14000000.0
2008-06-10 18:43:00,4.81275,4.81313,4.81232,4.81268,10000000.0
2008-06-10 18:44:00,4.81277,4.81298,4.81216,4.81221,13000000.0
2008-06-10 18:45:00,4.81266,4.81352,4.81235,4.81303,13000000.0
2008-06-10 18:46:00,4.81296,4.81352,4.81192,4.81192,12000000.0
2008-06-10 18:47:00,4.81248,4.81351,4.8119,4.81351,14000000.0
2008-06-10 18:48:00,4.81378,4.81404,4.81287,4.81366,15000000.0
2008-06-10 18:49:00,4.814,4.81424,4.81286,4.81406,12000000.0
2008-06-10 18:50:00,4.81461,4.81514,4.81385,4.81413,9000000.0
2008-06-10 18:51:00,4.81495,4.81539,4.81416,4.81504,17000000.0
2008-06-10 18:52:00,4.81368,4.81504,4.81368,4.81468,9000000.0
2008-06-10 18:53:00,4.81537,4.81614,4.8145,4.81614,14000000.0
2008-06-10 18:54:00,4.8159,4.81592,4.81452,4.81544,14000000.0
2008-06-10 18:55:00,4.81544,4.81599,4.81445,4.81575,10000000.0
2008-06-10 18:56:00,4.81531,4.81554,4.81329,4.81468,16000000.0
2008-06-10 18:57:00,4.81497,4.81566,4.81393,4.81484,17000000.0
2008-06-10 18:58:00,4.81468,4.81571,4.81413,4.81557,14000000.0
2008-06-10 18:59:00,4.81477,4.81506,4.81301,4.81301,14000000.0
2008-06-10 19:00:00,4.81383,4.81431,4.81278,4.8128,15000000.0
2008-06-10 19:01:00,4.81388,4.81459,4.81324,4.81374,15000000.0
2008-06-10 19:02:00,4.81406,4.81411,4.81295,4.81341,14000000.0
2008-06-10 19:03:00,4.81378,4.81469,4.81322,4.81469,14000000.0
2008-06-10 19:04:00,4.81412,4.81511,4.8133,4.81378,12000000.0
2008-06-10 19:05:00,4.81441,4.81557,4.81401,4.81557,15000000.0
2008-06-10 19:06:00,4.81544,4.81553,4.81448,4.81448,16000000.0
2008-06-10 19:07:00,4.81501,4.81576,4.81457,4.81457,20000000.0
2008-06-10 19:08:00,4.81485,4.81574,4.81485,4.81568,8000000.0
2008-06-10 19:09:00,4.81497,4.81603,4.81492,4.81555,17000000.0
2008-06-10 19:10:00,4.81466,4.81665,4.81466,4.81622,9000000.0
2008-06-10 19:11:00,4.81674,4.81728,4.81592,4.81664,16000000.0
2008-06-10 19:12:00,4.81635,4.81705,4.81592,4.81602,13000000.0
2008-06-10 19:13:00,4.81803,4.81881,4.81656,4.81694,10000000.0
2008-06-10 19:14:00,4.81876,4.81914,4.81769,4.81824,20000000.0
2008-06-10 19:15:00,4.81747,4.8198,4.81747,4.8198,12000000.0
2008-06-10 19:16:00,4.81822,4.81935,4.81752,4.81752,8000000.0
2008-06-10 19:17:00,4.81805,4.81842,4.81676,4.81819,18000000.0
2008-06-10 19:18:00,4.81892,4.81912,4.81732,4.81905,11000000.0
2008-06-10 19:19:00,4.81898,4.81985,4.81856,4.81924,12000000.0
2008-06-10 19:20:00,4.81943,4.82036,4.81856,4.81947,14000000.0
2008-06-10 19:21:00,4.82025,4.82032,4.81839,4.81839,13000000.0
2008-06-10 19:22:00,4.81869,4.81903,4.81808,4.81869,12000000.0
2008-06-10 19:23:00,4.81847,4.81969,4.81799,4.81969,14000000.0
2008-06-10 19:24:00,4.81857,4.81981,4.8183,4.8193,19000000.0
2008-06-10 19:25:00,4.81851,4.81964,4.81756,4.81964,8000000.0
2008-06-10 19:26:00,4.82019,4.82054,4.8185,4.81861,7000000.0
2008-06-10 19:27:00,4.82052,4.82052,4.81854,4.81872,20000000.0
2008-06-10 19:28:00,4.82088,4.82106,4.81953,4.82015,17000000.0
2008-06-10 19:29:00,4.81949,4.82057,4.81891,4.81891,10000000.0
2008-06-10 19:30:00,4.81984,4.82065,4.81936,4.82036,15000000.0
2008-06-10 19:31:00,4.82018,4.82026,4.81914,4.81968,11000000.0
2008-06-10 19:32:00,4.82027,4.82055,4.81951,4.81988,9000000.0
2008-06-10 19:33:00,4.81954,4.82074,4.81912,4.81921,14000000.0
2008-06-10 19:34:00,4.81923,4.8204,4.81911,4.82017,17000000.0
2008-06-10 19:35:00,4.81871,4.82029,4.8184,4.81935,8000000.0
2008-06-10 19:36:00,4.82092,4.82092,4.81932,4.8197,15000000.0
2008-06-10 19:37:00,4.81922,4.82026,4.81887,4.81994,8000000.0
2008-06-10 19:38:00,4.82044,4.82044,4.81872,4.81872,15000000.0
2008-06-10 19:39:00,4.8202,4.8202,4.81906,4.81992,17000000.0
2008-06-10 19:40:00,4.8199,4.82041,4.81856,4.81987,16000000.0
2008-06-10 19:41:00,4.81969,4.81998,4.8185,4.81959,11000000.0
2008-06-10 19:42:00,4.81919,4.81965,4.81839,4.81928,15000000.0
2008-06-10 19:43:00,4.81937,4.81975,4.81853,4.81911,14000000.0
2008-06-10 19:44:00,4.81871,4.81947,4.81849,4.81931,14000000.0
2008-06-10 19:45:00,4.81967,4.81967,4.81847,4.81901,15000000.0
2008-06-10 19:46:00,4.81875,4.81957,4.81851,4.81851,15000000.0
2008-06-10 19:47:00,4.81875,4.82127,4.81875,4.82127,16000000.0
2008-06-10 19:48:00,4.82053,4.8209,4.81895,4.81901,16000000.0
2008-06-10 19:49:00,4.81964,4.81976,4.81867,4.81972,8000000.0
2008-06-10 19:50:00,4.82035,4.82035,4.81867,4.81949,9000000.0
2008-06-10 19:51:00,4.81937,4.82137,4.81937,4.82065,19000000.0
2008-06-10 19:52:00,4.82037,4.82096,4.81983,4.82033,11000000.0
2008-06-10 19:53:00,4.82181,4.82181,4.82006,4.82006,14000000.0
2008-06-10 19:54:00,4.82076,4.82143,4.81952,4.81974,18000000.0
2008-06-10 19:55:00,4.82009,4.82138,4.81999,4.82121,13000000.0
2008-06-10 19:56:00,4.82053,4.82147,4.82008,4.82008,10000000.0
2008-06-10 19:57:00,4.82117,4.82136,4.82031,4.82111,16000000.0
2008-06-10 19:58:00,4.82073,4.82096,4.81935,4.81935,15000000.0
2008-06-10 19:59:00,4.82055,4.82069,4.81936,4.82069,14000000.0
2008-06-10 20:00:00,4.81936,4.82078,4.81936,4.8203,11000000.0
2008-06-10 20:01:00,4.81995,4.82101,4.81936,4.81936,24000000.0
2008-06-10 20:02:00,4.82012,4.82091,4.81983,4.81983,11000000.0
2008-06-10 20:03:00,4.81986,4.82053,4.8194,4.82015,11000000.0
2008-06-10 20:04:00,4.82026,4.82026,4.81946,4.81971,10000000.0
2008-06-10 20:05:00,4.81948,4.82087,4.81948,4.82055,17000000.0
2008-06-10 20:06:00,4.82075,4.82117,4.82002,4.82088,10000000.0
2008-06-10 20:07:00,4.82077,4.82132,4.81965,4.82001,14000000.0
2008-06-10 20:08:00,4.81991,4.82042,4.8191,4.81996,13000000.0
2008-06-10 20:09:00,4.8206,4.82081,4.81936,4.81997,11000000.0
2008-06-10 20:10:00,4.82031,4.8223,4.81991,4.8223,11000000.0
2008-06-10 20:11:00,4.82232,4.823,4.82164,4.82208,9000000.0
2008-06-10 20:12:00,4.82195,4.82286,4.82166,4.82179,16000000.0
2008-06-10 20:13:00,4.82172,4.82172,4.82037,4.82073,11000000.0
2008-06-10 20:14:00,4.82172,4.82228,4.82063,4.82168,19000000.0
2008-06-10 20:15:00,4.82247,4.82247,4.82134,4.82199,13000000.0
2008-06-10 20:16:00,4.82058,4.8221,4.81942,4.82092,15000000.0
2008-06-10 20:17:00,4.81943,4.8207,4.81918,4.82049,8000000.0
2008-06-10 20:18:00,4.81998,4.82109,4.81962,4.82056,14000000.0
2008-06-10 20:19:00,4.82023,4.82054,4.81967,4.82,14000000.0
2008-06-10 20:20:00,4.8205,4.82183,4.81994,4.82136,12000000.0
2008-06-10 20:21:00,4.81989,4.82175,4.81989,4.82128,9000000.0
2008-06-10 20:22:00,4.8209,4.82107,4.81984,4.82073,17000000.0
2008-06-10 20:23:00,4.82062,4.82108,4.81979,4.82063,11000000.0
2008-06-10 20:24:00,4.82018,4.82084,4.81945,4.82026,16000000.0
2008-06-10 20:25:00,4.82023,4.82035,4.81933,4.8198,11000000.0
2008-06-10 20:26:00,4.81897,4.82021,4.81889,4.82013,8000000.0
2008-06-10 20:27:00,4.81886,4.82026,4.81886,4.8194,13000000.0
2008-06-10 20:28:00,4.81958,4.82167,4.8194,4.82167,15000000.0
2008-06-10 20:29:00,4.82078,4.82108,4.81977,4.82096,16000000.0
2008-06-10 20:30:00,4.82149,4.82181,4.81974,4.82103,8000000.0
2008-06-10 20:31:00,4.82108,4.82206,4.82056,4.82158,18000000.0
2008-06-10 20:32:00,4.81975,4.82054,4.81975,4.82042,7000000.0
2008-06-10 20:33:00,4.82081,4.82141,4.81988,4.82087,13000000.0
2008-06-10 20:34:00,4.82042,4.82159,4.82001,4.82114,13000000.0
2008-06-10 20:35:00,4.82093,4.82093,4.82012,4.82088,9000000.0
2008-06-10 20:36:00,4.82024,4.82069,4.81984,4.82047,17000000.0
2008-06-10 20:37:00,4.82117,4.82144,4.81958,4.82144,14000000.0
2008-06-10 20:38:00,4.82105,4.82257,4.82091,4.82139,16000000.0
2008-06-10 20:39:00,4.82189,4.82297,4.82112,4.8222,14000000.0
2008-06-10 20:40:00,4.82176,4.82261,4.82085,4.82259,17000000.0
2008-06-10 20:41:00,4.82301,4.82329,4.82129,4.82232,16000000.0
2008-06-10 20:42:00,4.82223,4.82288,4.82171,4.82251,22000000.0
2008-06-10 20:43:00,4.82275,4.82315,4.82195,4.8229,18000000.0
2008-06-10 20:44:00,4.82269,4.82362,4.82201,4.82296,16000000.0
2008-06-10 20:45:00,4.82312,4.8234,4.82239,4.82239,8000000.0
2008-06-10 20:46:00,4.8223,4.82397,4.8221,4.82397,19000000.0
2008-06-10 20:47:00,4.82379,4.82439,4.82317,4.82389,12000000.0
2008-06-10 20:48:00,4.82462,4.82462,4.8235,4.8235,9000000.0
2008-06-10 20:49:00,4.82477,4.82477,4.82334,4.82454,19000000.0
2008-06-10 20:50:00,4.82268,4.82376,4.8222,4.82238,15000000.0
2008-06-10 20:51:00,4.82334,4.82334,4.82167,4.82168,9000000.0
2008-06-10 20:52:00,4.82205,4.82279,4.82151,4.82222,11000000.0
2008-06-10 20:53:00,4.82281,4.82281,4.82109,4.82112,15000000.0
2008-06-10 20:54:00,4.82272,4.82272,4.82144,4.82241,12000000.0
2008-06-10 20:55:00,4.82189,4.82256,4.82095,4.82217,18000000.0
2008-06-10 20:56:00,4.82156,4.82243,4.82149,4.82208,12000000.0
2008-06-10 20:57:00,4.82267,4.8227,4.82148,4.82222,13000000.0
2008-06-10 20:58:00,4.82273,4.82295,4.8212,4.82205,11000000.0
2008-06-10 20:59:00,4.82196,4.82243,4.82126,4.82222,11000000.0
2008-06-10 21:00:00,4.82209,4.82284,4.8214,4.82284,17000000.0
2008-06-10 21:01:00,4.82254,4.82276,4.82172,4.82194,10000000.0
2008-06-10 21:02:00,4.82221,4.82242,4.82159,4.82192,8000000.0
2008-06-10 21:03:00,4.82157,4.8228,4.8215,4.82196,19000000.0
2008-06-10 21:04:00,4.82168,4.82268,4.82121,4.82268,18000000.0
2008-06-10 21:05:00,4.82104,4.82239,4.82095,4.82156,14000000.0
2008-06-10 21:06:00,4.82229,4.82254,4.82132,4.8221,12000000.0
2008-06-10 21:07:00,4.8215,4.82238,4.82108,4.82238,10000000.0
2008-06-10 21:08:00,4.82152,4.82167,4.82031,4.82113,14000000.0
2008-06-10 21:09:00,4.82031,4.82147,4.81956,4.82082,16000000.0
2008-06-10 21:10:00,4.81941,4.82108,4.8193,4.82108,15000000.0
2008-06-10 21:11:00,4.82021,4.82073,4.8188,4.81976,13000000.0
2008-06-10 21:12:00,4.82017,4.82017,4.81855,4.81978,10000000.0
2008-06-10 21:13:00,4.81856,4.82003,4.81817,4.81817,14000000.0
2008-06-10 21:14:00,4.81867,4.81867,4.81757,4.81837,10000000.0
2008-06-10 21:15:00,4.81953,4.81953,4.81776,4.81776,15000000.0
2008-06-10 21:16:00,4.81884,4.81884,4.81795,4.818,11000000.0
2008-06-10 21:17:00,4.81763,4.81895,4.81763,4.81877,13000000.0
2008-06-10 21:18:00,4.81876,4.81876,4.81744,4.81849,17000000.0
2008-06-10 21:19:00,4.81711,4.81915,4.81711,4.81915,12000000.0
2008-06-10 21:20:00,4.81869,4.81928,4.81766,4.8186,14000000.0
2008-06-10 21:21:00,4.8179,4.81853,4.8176,4.81849,11000000.0
2008-06-10 21:22:00,4.81781,4.81876,4.81751,4.81874,9000000.0
2008-06-10 21:23:00,4.81881,4.81888,4.81745,4.81745,7000000.0
2008-06-10 21:24:00,4.81908,4.81915,4.8177,4.81788,11000000.0
2008-06-10 21:25:00,4.81877,4.81901,4.8178,4.81798,7000000.0
2008-06-10 21:26:00,4.81888,4.81888,4.81753,4.81829,13000000.0
2008-06-10 21:27:00,4.81856,4.81859,4.81783,4.81841,11000000.0
2008-06-10 21:28:00,4.81868,4.81925,4.81777,4.81841,15000000.0
2008-06-10 21:29:00,4.81925,4.81948,4.8175,4.8175,12000000.0
2008-06-10 21:30:00,4.81935,4.81952,4.8181,4.8181,10000000.0
2008-06-10 21:31:00,4.8189,4.81955,4.81845,4.81955,10000000.0
2008-06-10 21:32:00,4.81857,4.81981,4.81857,4.81932,12000000.0
2008-06-10 21:33:00,4.8191,4.81976,4.81854,4.81854,19000000.0
2008-06-10 21:34:00,4.81863,4.81947,4.81839,4.81903,8000000.0
2008-06-10 21:35:00,4.81939,4.81968,4.81813,4.81894,20000000.0
2008-06-10 21:36:00,4.81899,4.81924,4.81802,4.81875,19000000.0
2008-06-10 21:37:00,4.81902,4.81902,4.81783,4.81843,19000000.0
2008-06-10 21:38:00,4.81904,4.81904,4.81768,4.81828,13000000.0
2008-06-10 21:39:00,4.81935,4.81935,4.8177,4.8177,17000000.0
2008-06-10 21:40:00,4.81852,4.8188,4.81761,4.81797,7000000.0
2008-06-10 21:41:00,4.81862,4.8187,4.81773,4.81793,11000000.0
2008-06-10 21:42:00,4.81889,4.81889,4.81728,4.81807,18000000.0
2008-06-10 21:43:00,4.81818,4.8188,4.81763,4.81796,13000000.0
2008-06-10 21:44:00,4.81722,4.81722,4.81691,4.81708,16000000.0
2008-06-10 21:45:00,4.81845,4.81943,4.81752,4.81943,11000000.0
2008-06-10 21:46:00,4.81949,4.81949,4.81734,4.81734,13000000.0
2008-06-10 21:47:00,4.81813,4.81878,4.81776,4.81828,13000000.0
2008-06-10 21:48:00,4.81946,4.81946,4.81789,4.81813,17000000.0
2008-06-10 21:49:00,4.81938,4.81949,4.81793,4.81825,8000000.0
2008-06-10 21:50:00,4.81872,4.81917,4.81816,4.81897,11000000.0
2008-06-10 21:51:00,4.81876,4.81938,4.81819,4.81837,13000000.0
2008-06-10 21:52:00,4.81876,4.82032,4.81853,4.81965,13000000.0
2008-06-10 21:53:00,4.8194,4.8201,4.8188,4.82003,14000000.0
2008-06-10 21:54:00,4.82051,4.82091,4.81926,4.82091,11000000.0
2008-06-10 21:55:00,4.82058,4.82099,4.81927,4.81977,17000000.0
2008-06-10 21:56:00,4.81933,4.81975,4.81884,4.81953,12000000.0
2008-06-10 21:57:00,4.82007,4.82058,4.81883,4.81957,16000000.0
2008-06-10 21:58:00,4.82096,4.82096,4.81916,4.81916,9000000.0
2008-06-10 21:59:00,4.82026,4.82026,4.81902,4.81944,18000000.0
2008-06-10 22:00:00,4.81993,4.82026,4.81896,4.81974,13000000.0
2008-06-10 22:01:00,4.81979,4.82003,4.81904,4.81904,11000000.0
2008-06-10 22:02:00,4.8205,4.82054,4.81946,4.8199,17000000.0
2008-06-10 22:03:00,4.82062,4.82124,4.81945,4.81965,23000000.0
2008-06-10 22:04:00,4.82094,4.82094,4.81926,4.81926,15000000.0
2008-06-10 22:05:00,4.82066,4.82066,4.81899,4.81922,14000000.0
2008-06-10 22:06:00,4.81919,4.81996,4.81916,4.81939,15000000.0
2008-06-10 22:07:00,4.81858,4.81977,4.81858,4.81947,9000000.0
2008-06-10 22:08:00,4.8196,4.8196,4.81587,4.81885,18000000.0
2008-06-10 22:09:00,4.81841,4.81948,4.81808,4.81808,11000000.0
2008-06-10 22:10:00,4.81929,4.81929,4.81788,4.81788,7000000.0
2008-06-10 22:11:00,4.81865,4.81899,4.81814,4.81862,8000000.0
2008-06-10 22:12:00,4.81896,4.81957,4.81793,4.81802,16000000.0
2008-06-10 22:13:00,4.81879,4.81961,4.81827,4.81961,24000000.0
2008-06-10 22:14:00,4.81822,4.81923,4.81764,4.81764,9000000.0
2008-06-10 22:15:00,4.81926,4.81926,4.8179,4.81856,10000000.0
2008-06-10 22:16:00,4.81772,4.81892,4.81772,4.81892,13000000.0
2008-06-10 22:17:00,4.81769,4.81873,4.81698,4.81698,20000000.0
2008-06-10 22:18:00,4.81881,4.81881,4.81729,4.81729,11000000.0
2008-06-10 22:19:00,4.81811,4.81811,4.8169,4.8169,15000000.0
2008-06-10 22:20:00,4.81845,4.81845,4.81825,4.81838,16000000.0
2008-06-10 22:21:00,4.81673,4.81673,4.81645,4.81659,12000000.0
2008-06-10 22:22:00,4.8174,4.81819,4.81671,4.81819,14000000.0
2008-06-10 22:23:00,4.81775,4.8178,4.81665,4.81688,11000000.0
2008-06-10 22:24:00,4.8177,4.8177,4.81612,4.8166,16000000.0
2008-06-10 22:25:00,4.81655,4.81708,4.81574,4.81574,14000000.0
2008-06-10 22:26:00,4.81776,4.81776,4.81615,4.81662,10000000.0
2008-06-10 22:27:00,4.81671,4.81725,4.81613,4.81699,14000000.0
2008-06-10 22:28:00,4.81689,4.81781,4.81653,4.81685,12000000.0
2008-06-10 22:29:00,4.8168,4.81717,4.816,4.816,13000000.0
2008-06-10 22:30:00,4.8177,4.81773,4.81641,4.81657,8000000.0
2008-06-10 22:31:00,4.81654,4.81732,4.81622,4.8167,11000000.0
2008-06-10 22:32:00,4.81584,4.81738,4.81584,4.81673,20000000.0
2008-06-10 22:33:00,4.81607,4.81708,4.81598,4.81703,11000000.0
2008-06-10 22:34:00,4.81639,4.81705,4.81579,4.81678,10000000.0
2008-06-10 22:35:00,4.81657,4.81708,4.8155,4.81604,13000000.0
2008-06-10 22:36:00,4.81528,4.81535,4.81501,4.81535,9000000.0
2008-06-10 22:37:00,4.81553,4.81698,4.81553,4.81698,13000000.0
2008-06-10 22:38:00,4.81639,4.81653,4.81587,4.81636,9000000.0
2008-06-10 22:39:00,4.81607,4.81683,4.81553,4.81553,12000000.0
2008-06-10 22:40:00,4.816,4.81654,4.81551,4.81584,9000000.0
2008-06-10 22:41:00,4.81658,4.81675,4.81547,4.81632,14000000.0
2008-06-10 22:42:00,4.8155,4.81656,4.8155,4.81644,13000000.0
2008-06-10 22:43:00,4.81693,4.81766,4.81577,4.81717,12000000.0
2008-06-10 22:44:00,4.81672,4.81692,4.816,4.81692,15000000.0
2008-06-10 22:45:00,4.81651,4.81701,4.81541,4.81645,13000000.0
2008-06-10 22:46:00,4.81552,4.81709,4.81543,4.81595,14000000.0
2008-06-10 22:47:00,4.81709,4.81715,4.81582,4.81683,15000000.0
2008-06-10 22:48:00,4.81654,4.81699,4.81572,4.81625,13000000.0
2008-06-10 22:49:00,4.81692,4.817,4.81599,4.81663,13000000.0
2008-06-10 22:50:00,4.81744,4.81744,4.81595,4.81615,15000000.0
2008-06-10 22:51:00,4.81602,4.81679,4.81537,4.81542,14000000.0
2008-06-10 22:52:00,4.81641,4.81641,4.815,4.81538,9000000.0
2008-06-10 22:53:00,4.81521,4.81653,4.81521,4.81547,15000000.0
2008-06-10 22:54:00,4.81594,4.81645,4.81499,4.8154,17000000.0
2008-06-10 22:55:00,4.81551,4.81596,4.81472,4.81499,16000000.0
2008-06-10 22:56:00,4.81642,4.81654,4.81551,4.81582,13000000.0
2008-06-10 22:57:00,4.81652,4.81652,4.81571,4.81584,8000000.0
2008-06-10 22:58:00,4.81567,4.81678,4.81567,4.81678,8000000.0
2008-06-10 22:59:00,4.81564,4.81701,4.81547,4.8159,19000000.0
2008-06-10 23:00:00,4.81631,4.81653,4.81577,4.81625,10000000.0
2008-06-10 23:01:00,4.81617,4.8162,4.81606,4.81615,7000000.0
2008-06-10 23:02:00,4.81676,4.81691,4.81565,4.81578,15000000.0
2008-06-10 23:03:00,4.81586,4.81686,4.81531,4.81634,17000000.0
2008-06-10 23:04:00,4.81637,4.81745,4.8157,4.81745,19000000.0
2008-06-10 23:05:00,4.81694,4.81706,4.81592,4.81612,9000000.0
2008-06-10 23:06:00,4.81555,4.81704,4.81555,4.8163,12000000.0
2008-06-10 23:07:00,4.81662,4.81695,4.81581,4.81659,14000000.0
2008-06-10 23:08:00,4.81628,4.81658,4.81555,4.81555,16000000.0
2008-06-10 23:09:00,4.81689,4.81689,4.81498,4.81498,9000000.0
2008-06-10 23:10:00,4.81539,4.81682,4.81539,4.81616,12000000.0
2008-06-10 23:11:00,4.815,4.81652,4.815,4.81642,14000000.0
2008-06-10 23:12:00,4.81601,4.81665,4.81601,4.81615,7000000.0
2008-06-10 23:13:00,4.81728,4.81783,4.81601,4.81724,14000000.0
2008-06-10 23:14:00,4.81666,4.81738,4.81653,4.81722,19000000.0
2008-06-10 23:15:00,4.81715,4.81753,4.81643,4.81721,13000000.0
2008-06-10 23:16:00,4.81695,4.81695,4.81634,4.81634,15000000.0
2008-06-10 23:17:00,4.81796,4.81796,4.81664,4.81664,11000000.0
2008-06-10 23:18:00,4.81726,4.81771,4.81673,4.81721,12000000.0
2008-06-10 23:19:00,4.81641,4.81792,4.81611,4.81792,14000000.0
2008-06-10 23:20:00,4.81713,4.81769,4.81605,4.81683,19000000.0
2008-06-10 23:21:00,4.81673,4.81702,4.81611,4.81618,7000000.0
2008-06-10 23:22:00,4.81657,4.82238,4.81657,4.81835,15000000.0
2008-06-10 23:23:00,4.81725,4.81786,4.81711,4.81721,11000000.0
2008-06-10 23:24:00,4.81676,4.81806,4.81673,4.81706,14000000.0
2008-06-10 23:25:00,4.81608,4.81797,4.81608,4.81784,11000000.0
2008-06-10 23:26:00,4.81814,4.81814,4.8158,4.81686,14000000.0
2008-06-10 23:27:00,4.81776,4.81798,4.81631,4.81726,11000000.0
2008-06-10 23:28:00,4.81628,4.81842,4.81628,4.81714,12000000.0
2008-06-10 23:29:00,4.81787,4.81825,4.81693,4.81791,16000000.0
2008-06-10 23:30:00,4.81685,4.81867,4.81685,4.81807,20000000.0
2008-06-10 23:31:00,4.81785,4.81821,4.81739,4.81817,11000000.0
2008-06-10 23:32:00,4.81721,4.81886,4.81693,4.81886,16000000.0
2008-06-10 23:33:00,4.81862,4.81886,4.81767,4.81782,12000000.0
2008-06-10 23:34:00,4.8167,4.81683,4.81658,4.81658,13000000.0
2008-06-10 23:35:00,4.81762,4.81936,4.81738,4.81925,9000000.0
2008-06-10 23:36:00,4.81776,4.81913,4.81776,4.81881,9000000.0
2008-06-10 23:37:00,4.81908,4.81984,4.81842,4.81885,14000000.0
2008-06-10 23:38:00,4.81816,4.81963,4.81816,4.81963,13000000.0
2008-06-10 23:39:00,4.82024,4.82037,4.81839,4.8194,17000000.0
2008-06-10 23:40:00,4.82087,4.82092,4.81963,4.82074,12000000.0
2008-06-10 23:41:00,4.8206,4.82121,4.81957,4.82043,17000000.0
2008-06-10 23:42:00,4.82053,4.82148,4.82003,4.82039,22000000.0
2008-06-10 23:43:00,4.81995,4.8208,4.81972,4.82049,15000000.0
2008-06-10 23:44:00,4.82051,4.82127,4.82001,4.82042,14000000.0
2008-06-10 23:45:00,4.82105,4.82231,4.82048,4.82111,20000000.0
2008-06-10 23:46:00,4.82014,4.82108,4.82008,4.82008,14000000.0
2008-06-10 23:47:00,4.8211,4.82171,4.82053,4.82142,10000000.0
2008-06-10 23:48:00,4.82148,4.82148,4.82024,4.82098,18000000.0
2008-06-10 23:49:00,4.82112,4.82112,4.81942,4.82027,14000000.0
2008-06-10 23:50:00,4.81929,4.8207,4.81929,4.8207,13000000.0
2008-06-10 23:51:00,4.8204,4.82077,4.81921,4.81921,8000000.0
2008-06-10 23:52:00,4.81982,4.82103,4.81982,4.82095,16000000.0
2008-06-10 23:53:00,4.82012,4.82113,4.82012,4.82084,18000000.0
2008-06-10 23:54:00,4.81941,4.82079,4.81941,4.82043,12000000.0
2008-06-10 23:55:00,4.81969,4.82049,4.81913,4.81986,19000000.0
2008-06-10 23:56:00,4.81967,4.81981,4.81879,4.81901,14000000.0
2008-06-10 23:57:00,4.81896,4.82026,4.81896,4.82011,16000000.0
2008-06-10 23:58:00,4.81995,4.82068,4.81966,4.82005,13000000.0
2008-06-10 23:59:00,4.81928,4.82042,4.81884,4.81963,14000000.0
2008-06-11 00:00:00,4.81898,4.82018,4.81838,4.81838,17000000.0
2008-06-11 00:01:00,4.81958,4.82009,4.8185,4.82009,12000000.0
2008-06-11 00:02:00,4.81973,4.82023,4.81906,4.81932,15000000.0
2008-06-11 00:03:00,4.81859,4.82027,4.81836,4.81877,14000000.0
2008-06-11 00:04:00,4.81845,4.82076,4.81845,4.81955,12000000.0
2008-06-11 00:05:00,4.8202,4.82067,4.81931,4.82041,12000000.0
2008-06-11 00:06:00,4.81974,4.82046,4.819,4.82021,12000000.0
2008-06-11 00:07:00,4.82015,4.82015,4.81995,4.81995,11000000.0
2008-06-11 00:08:00,4.81965,4.82008,4.81965,4.82008,15000000.0
2008-06-11 00:09:00,4.81987,4.82084,4.8194,4.82084,12000000.0
2008-06-11 00:10:00,4.81985,4.82005,4.81985,4.82005,19000000.0
2008-06-11 00:11:00,4.81983,4.81983,4.81901,4.81923,8000000.0
2008-06-11 00:12:00,4.81979,4.81988,4.8181,4.8181,9000000.0
2008-06-11 00:13:00,4.81942,4.81989,4.81884,4.81988,13000000.0
2008-06-11 00:14:00,4.81815,4.81835,4.81815,4.81835,14000000.0
2008-06-11 00:15:00,4.8194,4.81995,4.81906,4.81946,12000000.0
2008-06-11 00:16:00,4.81968,4.82021,4.81928,4.81952,12000000.0
2008-06-11 00:17:00,4.82008,4.82065,4.8199,4.82065,10000000.0
2008-06-11 00:18:00,4.8206,4.82065,4.81933,4.82023,19000000.0
2008-06-11 00:19:00,4.82025,4.82082,4.81958,4.82047,12000000.0
2008-06-11 00:20:00,4.82063,4.82063,4.81956,4.8202,11000000.0
2008-06-11 00:21:00,4.82043,4.82043,4.81877,4.81961,14000000.0
2008-06-11 00:22:00,4.81995,4.82022,4.81895,4.8196,13000000.0
2008-06-11 00:23:00,4.82011,4.82016,4.81872,4.81941,13000000.0
2008-06-11 00:24:00,4.81949,4.82019,4.81905,4.82011,9000000.0
2008-06-11 00:25:00,4.81892,4.81981,4.81855,4.81931,13000000.0
2008-06-11 00:26:00,4.81898,4.81939,4.81811,4.81842,14000000.0
2008-06-11 00:27:00,4.81899,4.81945,4.81809,4.81809,15000000.0
2008-06-11 00:28:00,4.81872,4.81889,4.81797,4.81879,7000000.0
2008-06-11 00:29:00,4.81861,4.81918,4.81802,4.81914,17000000.0
2008-06-11 00:30:00,4.81881,4.81947,4.81867,4.81947,9000000.0
2008-06-11 00:31:00,4.81897,4.81905,4.81885,4.81898,13000000.0
2008-06-11 00:32:00,4.81931,4.81931,4.81836,4.81863,8000000.0
2008-06-11 00:33:00,4.81937,4.81937,4.81822,4.81911,19000000.0
2008-06-11 00:34:00,4.81889,4.81928,4.81791,4.81837,15000000.0
2008-06-11 00:35:00,4.81935,4.81935,4.81915,4.81935,12000000.0
2008-06-11 00:36:00,4.81853,4.81919,4.81794,4.81857,15000000.0
2008-06-11 00:37:00,4.81885,4.81924,4.81808,4.81808,15000000.0
2008-06-11 00:38:00,4.81901,4.81901,4.81763,4.8178,18000000.0
2008-06-11 00:39:00,4.81886,4.81886,4.81769,4.81871,20000000.0
2008-06-11 00:40:00,4.81902,4.81902,4.81774,4.81884,10000000.0
2008-06-11 00:41:00,4.81836,4.81903,4.81834,4.81902,9000000.0
2008-06-11 00:42:00,4.81932,4.81932,4.81804,4.81804,16000000.0
2008-06-11 00:43:00,4.81956,4.81956,4.81866,4.81866,16000000.0
2008-06-11 00:44:00,4.81969,4.81969,4.81863,4.81915,10000000.0
2008-06-11 00:45:00,4.82012,4.82012,4.81904,4.81955,16000000.0
2008-06-11 00:46:00,4.81935,4.81976,4.81856,4.81856,12000000.0
2008-06-11 00:47:00,4.81935,4.81935,4.81915,4.81935,8000000.0
2008-06-11 00:48:00,4.81925,4.81925,4.81905,4.81918,16000000.0
2008-06-11 00:49:00,4.81914,4.81922,4.81895,4.81909,11000000.0
2008-06-11 00:50:00,4.81868,4.81943,4.81845,4.81896,9000000.0
2008-06-11 00:51:00,4.81897,4.81905,4.81885,4.81885,9000000.0
2008-06-11 00:52:00,4.81886,4.81987,4.81855,4.81903,18000000.0
2008-06-11 00:53:00,4.81847,4.8199,4.81847,4.8192,12000000.0
2008-06-11 00:54:00,4.81982,4.81992,4.81816,4.81816,12000000.0
2008-06-11 00:55:00,4.81907,4.81956,4.81842,4.8195,11000000.0
2008-06-11 00:56:00,4.81887,4.81948,4.81745,4.81827,14000000.0
2008-06-11 00:57:00,4.81735,4.81755,4.81735,4.81748,15000000.0
2008-06-11 00:58:00,4.8192,4.8192,4.81791,4.8189,9000000.0
2008-06-11 00:59:00,4.81864,4.81864,4.81755,4.81862,17000000.0
2008-06-11 01:00:00,4.81749,4.81894,4.81749,4.818,12000000.0
2008-06-11 01:01:00,4.81888,4.81888,4.81724,4.81812,15000000.0
2008-06-11 01:02:00,4.8177,4.81773,4.81685,4.81702,10000000.0
2008-06-11 01:03:00,4.81786,4.81786,4.81608,4.81693,13000000.0
2008-06-11 01:04:00,4.81723,4.81767,4.81672,4.81761,13000000.0
2008-06-11 01:05:00,4.81661,4.81771,4.81661,4.81755,13000000.0
2008-06-11 01:06:00,4.81835,4.81879,4.81731,4.81806,12000000.0
2008-06-11 01:07:00,4.81821,4.81834,4.81656,4.81834,13000000.0
2008-06-11 01:08:00,4.81716,4.81809,4.81683,4.81686,15000000.0
2008-06-11 01:09:00,4.81766,4.81767,4.8163,4.8163,17000000.0
2008-06-11 01:10:00,4.8178,4.81806,4.8167,4.81806,10000000.0
2008-06-11 01:11:00,4.81756,4.81813,4.8171,4.8174,11000000.0
2008-06-11 01:12:00,4.81852,4.81854,4.81655,4.81655,10000000.0
2008-06-11 01:13:00,4.81772,4.81817,4.81739,4.81784,11000000.0
2008-06-11 01:14:00,4.81818,4.8183,4.81719,4.81787,13000000.0
2008-06-11 01:15:00,4.81898,4.81927,4.81792,4.81896,9000000.0
2008-06-11 01:16:00,4.81894,4.81914,4.81767,4.81833,12000000.0
2008-06-11 01:17:00,4.81776,4.81797,4.81685,4.81712,11000000.0
2008-06-11 01:18:00,4.81671,4.81845,4.81641,4.8182,12000000.0
2008-06-11 01:19:00,4.81845,4.8186,4.81721,4.8186,19000000.0
2008-06-11 01:20:00,4.81842,4.81842,4.81671,4.81725,11000000.0
2008-06-11 01:21:00,4.81818,4.81818,4.81689,4.81734,12000000.0
2008-06-11 01:22:00,4.81838,4.81838,4.81617,4.81656,9000000.0
2008-06-11 01:23:00,4.81663,4.81725,4.81626,4.81684,13000000.0
2008-06-11 01:24:00,4.81752,4.81767,4.8162,4.81655,14000000.0
2008-06-11 01:25:00,4.81619,4.8172,4.81562,4.8172,11000000.0
2008-06-11 01:26:00,4.81692,4.81712,4.81548,4.81636,10000000.0
2008-06-11 01:27:00,4.81674,4.81708,4.81598,4.81653,17000000.0
2008-06-11 01:28:00,4.8166,4.81797,4.81631,4.81705,13000000.0
2008-06-11 01:29:00,4.81712,4.81813,4.81614,4.81723,19000000.0
2008-06-11 01:30:00,4.81759,4.81842,4.81706,4.8182,15000000.0
2008-06-11 01:31:00,4.81707,4.81852,4.81662,4.81801,15000000.0
2008-06-11 01:32:00,4.81775,4.81775,4.8168,4.81687,12000000.0
2008-06-11 01:33:00,4.81771,4.81822,4.81717,4.81756,8000000.0
2008-06-11 01:34:00,4.81713,4.81874,4.81713,4.81828,18000000.0
2008-06-11 01:35:00,4.81727,4.8185,4.81702,4.81702,12000000.0
2008-06-11 01:36:00,4.81793,4.81837,4.81712,4.81837,16000000.0
2008-06-11 01:37:00,4.8174,4.81894,4.81731,4.81831,15000000.0
2008-06-11 01:38:00,4.81755,4.81899,4.81752,4.81752,18000000.0
2008-06-11 01:39:00,4.81764,4.81872,4.81746,4.81801,10000000.0
2008-06-11 01:40:00,4.81821,4.81897,4.81787,4.81825,11000000.0
2008-06-11 01:41:00,4.819,4.819,4.81758,4.81883,16000000.0
2008-06-11 01:42:00,4.81709,4.81922,4.81709,4.81824,14000000.0
2008-06-11 01:43:00,4.81792,4.81884,4.81751,4.81807,16000000.0
2008-06-11 01:44:00,4.81825,4.81825,4.81805,4.81805,15000000.0
2008-06-11 01:45:00,4.81916,4.81925,4.81903,4.81919,16000000.0
2008-06-11 01:46:00,4.8177,4.81963,4.81752,4.81963,9000000.0
2008-06-11 01:47:00,4.81898,4.82021,4.81896,4.81994,17000000.0
2008-06-11 01:48:00,4.82049,4.82376,4.82003,4.82007,16000000.0
2008-06-11 01:49:00,4.82042,4.82135,4.82026,4.82088,10000000.0
2008-06-11 01:50:00,4.82011,4.82091,4.81989,4.82082,11000000.0
2008-06-11 01:51:00,4.81996,4.82015,4.81899,4.819,12000000.0
2008-06-11 01:52:00,4.81998,4.81998,4.81869,4.81909,12000000.0
2008-06-11 01:53:00,4.81872,4.81979,4.81827,4.81891,18000000.0
2008-06-11 01:54:00,4.81946,4.8197,4.81821,4.81822,14000000.0
2008-06-11 01:55:00,4.81946,4.81946,4.81842,4.81935,18000000.0
2008-06-11 01:56:00,4.81883,4.81929,4.81826,4.8185,8000000.0
2008-06-11 01:57:00,4.81806,4.81925,4.81768,4.81857,13000000.0
2008-06-11 01:58:00,4.81971,4.81971,4.81791,4.8181,11000000.0
2008-06-11 01:59:00,4.81804,4.81901,4.81799,4.81799,11000000.0
2008-06-11 02:00:00,4.81841,4.8194,4.81813,4.81926,16000000.0
2008-06-11 02:01:00,4.8189,4.81932,4.81755,4.81783,21000000.0
2008-06-11 02:02:00,4.81883,4.81883,4.81753,4.81825,10000000.0
2008-06-11 02:03:00,4.81797,4.81855,4.81745,4.81767,8000000.0
2008-06-11 02:04:00,4.81873,4.81873,4.81687,4.81841,14000000.0
2008-06-11 02:05:00,4.8176,4.81821,4.81705,4.81821,14000000.0
2008-06-11 02:06:00,4.81869,4.81884,4.81756,4.81871,15000000.0
2008-06-11 02:07:00,4.81854,4.81986,4.81831,4.81854,10000000.0
2008-06-11 02:08:00,4.81964,4.81987,4.8188,4.81955,16000000.0
2008-06-11 02:09:00,4.81928,4.82011,4.81883,4.81916,18000000.0
2008-06-11 02:10:00,4.81968,4.82033,4.81886,4.81886,16000000.0
2008-06-11 02:11:00,4.81962,4.81996,4.81868,4.81932,14000000.0
2008-06-11 02:12:00,4.81997,4.81997,4.81818,4.81818,10000000.0
2008-06-11 02:13:00,4.81785,4.81808,4.81782,4.81798,15000000.0
2008-06-11 02:14:00,4.81795,4.81795,4.81775,4.81775,19000000.0
2008-06-11 02:15:00,4.8197,4.81973,4.81851,4.81931,12000000.0
2008-06-11 02:16:00,4.81953,4.82031,4.81852,4.81919,18000000.0
2008-06-11 02:17:00,4.81914,4.81949,4.81773,4.81773,14000000.0
2008-06-11 02:18:00,4.81793,4.81943,4.81793,4.81831,12000000.0
2008-06-11 02:19:00,4.81984,4.81984,4.81861,4.81955,14000000.0
2008-06-11 02:20:00,4.81867,4.82036,4.81867,4.8201,13000000.0
2008-06-11 02:21:00,4.81968,4.82034,4.8192,4.81994,15000000.0
2008-06-11 02:22:00,4.8192,4.82053,4.81898,4.82005,13000000.0
2008-06-11 02:23:00,4.81862,4.82042,4.81862,4.82042,16000000.0
2008-06-11 02:24:00,4.82038,4.82045,4.82025,4.82025,17000000.0
2008-06-11 02:25:00,4.82027,4.82027,4.81892,4.81932,10000000.0
2008-06-11 02:26:00,4.81836,4.81959,4.81836,4.819,13000000.0
2008-06-11 02:27:00,4.82017,4.82022,4.81883,4.82022,7000000.0
2008-06-11 02:28:00,4.81962,4.81962,4.81779,4.81935,9000000.0
2008-06-11 02:29:00,4.81742,4.81924,4.81742,4.81924,20000000.0
2008-06-11 02:30:00,4.8183,4.81905,4.81815,4.81837,11000000.0
2008-06-11 02:31:00,4.81826,4.81882,4.81764,4.81842,9000000.0
2008-06-11 02:32:00,4.81789,4.81857,4.81735,4.81834,13000000.0
2008-06-11 02:33:00,4.8179,4.81869,4.81706,4.81747,14000000.0
2008-06-11 02:34:00,4.81744,4.81745,4.81623,4.81744,17000000.0
2008-06-11 02:35:00,4.81643,4.81797,4.81643,4.81781,15000000.0
2008-06-11 02:36:00,4.81709,4.81881,4.81709,4.81851,14000000.0
2008-06-11 02:37:00,4.81775,4.81826,4.81677,4.81759,13000000.0
2008-06-11 02:38:00,4.81693,4.81798,4.81693,4.81796,14000000.0
2008-06-11 02:39:00,4.81689,4.81801,4.81644,4.81728,15000000.0
2008-06-11 02:40:00,4.81655,4.81747,4.81631,4.81631,12000000.0
2008-06-11 02:41:00,4.81701,4.81793,4.81636,4.81751,13000000.0
2008-06-11 02:42:00,4.81712,4.81712,4.81686,4.81698,16000000.0
2008-06-11 02:43:00,4.81718,4.81718,4.81626,4.81702,18000000.0
2008-06-11 02:44:00,4.81634,4.81749,4.81634,4.81717,10000000.0
2008-06-11 02:45:00,4.81715,4.81753,4.81656,4.81656,14000000.0
2008-06-11 02:46:00,4.81692,4.8177,4.81646,4.8169,18000000.0
2008-06-11 02:47:00,4.8173,4.81788,4.8165,4.81783,17000000.0
2008-06-11 02:48:00,4.81779,4.81779,4.81671,4.81694,7000000.0
2008-06-11 02:49:00,4.81753,4.81755,4.81595,4.81602,13000000.0
2008-06-11 02:50:00,4.81704,4.81743,4.81646,4.81671,14000000.0
2008-06-11 02:51:00,4.8168,4.8175,4.81634,4.81741,15000000.0
2008-06-11 02:52:00,4.81624,4.81777,4.81624,4.81708,15000000.0
2008-06-11 02:53:00,4.81638,4.81767,4.81638,4.81748,9000000.0
2008-06-11 02:54:00,4.81611,4.81819,4.81611,4.81819,13000000.0
2008-06-11 02:55:00,4.81731,4.81869,4.81731,4.81817,11000000.0
2008-06-11 02:56:00,4.81801,4.81883,4.81751,4.81828,18000000.0
2008-06-11 02:57:00,4.81694,4.81836,4.81679,4.81749,13000000.0
2008-06-11 02:58:00,4.81605,4.8172,4.81605,4.81689,9000000.0
2008-06-11 02:59:00,4.81728,4.81728,4.81594,4.81692,14000000.0
2008-06-11 03:00:00,4.81647,4.81684,4.81546,4.81632,11000000.0
2008-06-11 03:01:00,4.81713,4.81713,4.81579,4.81621,11000000.0
2008-06-11 03:02:00,4.81631,4.81647,4.81511,4.8153,11000000.0
2008-06-11 03:03:00,4.81489,4.81598,4.81434,4.81492,23000000.0
2008-06-11 03:04:00,4.81538,4.81561,4.81458,4.8155,11000000.0
2008-06-11 03:05:00,4.81486,4.8164,4.81475,4.8164,17000000.0
2008-06-11 03:06:00,4.81698,4.81698,4.81414,4.81478,9000000.0
2008-06-11 03:07:00,4.81469,4.81505,4.81355,4.81439,15000000.0
2008-06-11 03:08:00,4.81372,4.8146,4.81295,4.81401,12000000.0
2008-06-11 03:09:00,4.81289,4.81378,4.81269,4.81269,15000000.0
2008-06-11 03:10:00,4.81376,4.81405,4.81193,4.81314,19000000.0
2008-06-11 03:11:00,4.81248,4.81384,4.81165,4.81257,15000000.0
2008-06-11 03:12:00,4.81196,4.81327,4.81196,4.81314,18000000.0
2008-06-11 03:13:00,4.81399,4.81399,4.81206,4.81277,18000000.0
2008-06-11 03:14:00,4.81255,4.81299,4.81112,4.81132,10000000.0
2008-06-11 03:15:00,4.81248,4.81331,4.81204,4.81302,7000000.0
2008-06-11 03:16:00,4.81143,4.8123,4.81069,4.81208,8000000.0
2008-06-11 03:17:00,4.81215,4.81215,4.81043,4.81104,10000000.0
2008-06-11 03:18:00,4.81153,4.8119,4.81079,4.81116,15000000.0
2008-06-11 03:19:00,4.81175,4.81208,4.81089,4.81122,10000000.0
2008-06-11 03:20:00,4.81111,4.81162,4.81028,4.81059,16000000.0
2008-06-11 03:21:00,4.81218,4.81233,4.81083,4.81233,11000000.0
2008-06-11 03:22:00,4.81269,4.81269,4.81094,4.81182,10000000.0
2008-06-11 03:23:00,4.81222,4.81302,4.81152,4.81184,12000000.0
2008-06-11 03:24:00,4.81154,4.81285,4.81154,4.81166,13000000.0
2008-06-11 03:25:00,4.81171,4.81279,4.81171,4.81234,11000000.0
2008-06-11 03:26:00,4.81166,4.81309,4.81159,4.81228,13000000.0
2008-06-11 03:27:00,4.81202,4.81219,4.8099,4.81175,14000000.0
2008-06-11 03:28:00,4.8112,4.81171,4.81011,4.81064,18000000.0
2008-06-11 03:29:00,4.81086,4.81152,4.81016,4.81152,15000000.0
2008-06-11 03:30:00,4.81107,4.81107,4.81006,4.8104,10000000.0
2008-06-11 03:31:00,4.80995,4.81156,4.80995,4.81156,13000000.0
2008-06-11 03:32:00,4.81164,4.81164,4.81027,4.81158,16000000.0
2008-06-11 03:33:00,4.81192,4.81192,4.81031,4.81031,13000000.0
2008-06-11 03:34:00,4.81086,4.8111,4.80995,4.81056,16000000.0
2008-06-11 03:35:00,4.81086,4.81152,4.81013,4.81152,10000000.0
2008-06-11 03:36:00,4.81173,4.81173,4.81018,4.8105,11000000.0
2008-06-11 03:37:00,4.81044,4.81131,4.81015,4.81131,13000000.0
2008-06-11 03:38:00,4.80975,4.81135,4.80975,4.81095,13000000.0
2008-06-11 03:39:00,4.81049,4.81249,4.81049,4.81249,13000000.0
2008-06-11 03:40:00,4.81254,4.81309,4.81133,4.81133,12000000.0
2008-06-11 03:41:00,4.81281,4.81281,4.81155,4.812,16000000.0
2008-06-11 03:42:00,4.81238,4.81238,4.81108,4.81168,21000000.0
2008-06-11 03:43:00,4.8116,4.81218,4.81042,4.81146,18000000.0
2008-06-11 03:44:00,4.81175,4.81254,4.81114,4.81254,15000000.0
2008-06-11 03:45:00,4.81208,4.8127,4.81126,4.8127,9000000.0
2008-06-11 03:46:00,4.81268,4.81286,4.81112,4.81181,8000000.0
2008-06-11 03:47:00,4.81191,4.8125,4.81163,4.81189,11000000.0
2008-06-11 03:48:00,4.81296,4.81296,4.8119,4.81257,9000000.0
2008-06-11 03:49:00,4.8126,4.81351,4.81115,4.81351,16000000.0
2008-06-11 03:50:00,4.81252,4.81316,4.81119,4.81251,19000000.0
2008-06-11 03:51:00,4.81158,4.81236,4.81128,4.81148,9000000.0
2008-06-11 03:52:00,4.81269,4.81269,4.81134,4.81243,19000000.0
2008-06-11 03:53:00,4.81296,4.81296,4.81139,4.81219,10000000.0
2008-06-11 03:54:00,4.81244,4.81269,4.81137,4.81172,17000000.0
2008-06-11 03:55:00,4.81233,4.81251,4.8108,4.8108,16000000.0
2008-06-11 03:56:00,4.81198,4.8124,4.81149,4.81152,7000000.0
2008-06-11 03:57:00,4.81202,4.81215,4.81122,4.81152,11000000.0
2008-06-11 03:58:00,4.81186,4.81269,4.81117,4.81237,12000000.0
2008-06-11 03:59:00,4.81139,4.81234,4.81139,4.81152,17000000.0
2008-06-11 04:00:00,4.81137,4.81291,4.81135,4.8121,12000000.0
2008-06-11 04:01:00,4.81167,4.81274,4.81082,4.81274,16000000.0
2008-06-11 04:02:00,4.81273,4.81279,4.81108,4.81108,14000000.0
2008-06-11 04:03:00,4.81234,4.81235,4.81105,4.81214,12000000.0
2008-06-11 04:04:00,4.81231,4.81266,4.81088,4.81159,16000000.0
2008-06-11 04:05:00,4.81154,4.81258,4.81072,4.81236,13000000.0
2008-06-11 04:06:00,4.81313,4.81332,4.81186,4.81332,16000000.0
2008-06-11 04:07:00,4.81248,4.8131,4.81168,4.81277,13000000.0
2008-06-11 04:08:00,4.81137,4.81253,4.81129,4.81191,14000000.0
2008-06-11 04:09:00,4.8114,4.81199,4.81091,4.81123,10000000.0
2008-06-11 04:10:00,4.811,4.81223,4.811,4.81141,12000000.0
2008-06-11 04:11:00,4.81123,4.81243,4.81123,4.81182,14000000.0
2008-06-11 04:12:00,4.81154,4.81203,4.81102,4.81148,19000000.0
2008-06-11 04:13:00,4.811,4.81258,4.811,4.81258,20000000.0
2008-06-11 04:14:00,4.81146,4.81249,4.81126,4.81219,12000000.0
2008-06-11 04:15:00,4.81194,4.81225,4.81145,4.81169,8000000.0
2008-06-11 04:16:00,4.8114,4.81226,4.81089,4.81163,13000000.0
2008-06-11 04:17:00,4.81167,4.81225,4.81119,4.81119,15000000.0
2008-06-11 04:18:00,4.81247,4.8125,4.81144,4.81164,9000000.0
2008-06-11 04:19:00,4.81135,4.81172,4.81109,4.81172,12000000.0
2008-06-11 04:20:00,4.81257,4.81257,4.81094,4.81149,9000000.0
2008-06-11 04:21:00,4.81109,4.81153,4.81063,4.81153,17000000.0
2008-06-11 04:22:00,4.81037,4.81149,4.81037,4.81107,14000000.0
2008-06-11 04:23:00,4.81106,4.81153,4.81019,4.81019,10000000.0
2008-06-11 04:24:00,4.8107,4.81153,4.81037,4.81067,12000000.0
2008-06-11 04:25:00,4.81077,4.81163,4.81077,4.8116,10000000.0
2008-06-11 04:26:00,4.81249,4.81249,4.81136,4.81169,7000000.0
2008-06-11 04:27:00,4.81105,4.81258,4.81105,4.81222,15000000.0
2008-06-11 04:28:00,4.8131,4.81355,4.81199,4.81207,7000000.0
2008-06-11 04:29:00,4.81148,4.81285,4.81135,4.81251,14000000.0
2008-06-11 04:30:00,4.81295,4.81328,4.81188,4.81188,11000000.0
2008-06-11 04:31:00,4.8137,4.8137,4.81175,4.81175,15000000.0
2008-06-11 04:32:00,4.8125,4.81316,4.81158,4.81214,17000000.0
2008-06-11 04:33:00,4.81298,4.81393,4.81214,4.81381,14000000.0
2008-06-11 04:34:00,4.81237,4.8135,4.81227,4.81245,9000000.0
2008-06-11 04:35:00,4.81311,4.81376,4.81243,4.81296,12000000.0
2008-06-11 04:36:00,4.81251,4.81385,4.81251,4.81385,12000000.0
2008-06-11 04:37:00,4.81396,4.81424,4.81258,4.81382,12000000.0
2008-06-11 04:38:00,4.81395,4.81433,4.813,4.81352,11000000.0
2008-06-11 04:39:00,4.81339,4.81439,4.81287,4.81339,17000000.0
2008-06-11 04:40:00,4.81407,4.81407,4.81275,4.81329,9000000.0
2008-06-11 04:41:00,4.81363,4.81403,4.81304,4.81384,10000000.0
2008-06-11 04:42:00,4.81441,4.81441,4.81328,4.81414,8000000.0
2008-06-11 04:43:00,4.81354,4.81423,4.81314,4.81347,18000000.0
2008-06-11 04:44:00,4.81238,4.81395,4.81238,4.81282,9000000.0
2008-06-11 04:45:00,4.81283,4.81405,4.81283,4.81379,9000000.0
2008-06-11 04:46:00,4.81325,4.81424,4.81292,4.81292,16000000.0
2008-06-11 04:47:00,4.81279,4.81337,4.81249,4.81333,12000000.0
2008-06-11 04:48:00,4.81221,4.81347,4.81206,4.81314,10000000.0
2008-06-11 04:49:00,4.81218,4.81314,4.81218,4.81271,16000000.0
2008-06-11 04:50:00,4.81333,4.81333,4.81169,4.81169,16000000.0
2008-06-11 04:51:00,4.81313,4.81322,4.81177,4.81201,20000000.0
2008-06-11 04:52:00,4.81343,4.81343,4.81211,4.81266,13000000.0
2008-06-11 04:53:00,4.81316,4.81349,4.81203,4.81254,11000000.0
2008-06-11 04:54:00,4.81327,4.8135,4.81257,4.81327,11000000.0
2008-06-11 04:55:00,4.81344,4.81446,4.81267,4.81371,12000000.0
2008-06-11 04:56:00,4.81373,4.81434,4.8133,4.81362,16000000.0
2008-06-11 04:57:00,4.8136,4.81391,4.81317,4.81317,7000000.0
2008-06-11 04:58:00,4.81443,4.81443,4.81296,4.81296,13000000.0
2008-06-11 04:59:00,4.81421,4.81448,4.81316,4.81379,17000000.0
2008-06-11 05:00:00,4.81488,4.81488,4.81355,4.81444,10000000.0
2008-06-11 05:01:00,4.81375,4.81451,4.81336,4.81439,13000000.0
2008-06-11 05:02:00,4.81329,4.81414,4.81305,4.81367,18000000.0
2008-06-11 05:03:00,4.81461,4.81461,4.81285,4.81341,9000000.0
2008-06-11 05:04:00,4.81397,4.81448,4.81339,4.81425,12000000.0
2008-06-11 05:05:00,4.81418,4.81443,4.81269,4.81321,10000000.0
2008-06-11 05:06:00,4.81314,4.81441,4.81277,4.813,20000000.0
2008-06-11 05:07:00,4.81428,4.81428,4.81241,4.81321,10000000.0
2008-06-11 05:08:00,4.81283,4.81353,4.81274,4.81274,17000000.0
2008-06-11 05:09:00,4.81344,4.81406,4.81233,4.81358,15000000.0
2008-06-11 05:10:00,4.81405,4.81425,4.81205,4.81284,10000000.0
2008-06-11 05:11:00,4.81385,4.81385,4.81276,4.81357,16000000.0
2008-06-11 05:12:00,4.81416,4.81416,4.81286,4.81302,7000000.0
2008-06-11 05:13:00,4.81276,4.81276,4.81223,4.81223,12000000.0
2008-06-11 05:14:00,4.81347,4.8141,4.81252,4.81343,14000000.0
2008-06-11 05:15:00,4.81245,4.81321,4.8123,4.81305,16000000.0
2008-06-11 05:16:00,4.81253,4.8131,4.81156,4.81166,15000000.0
2008-06-11 05:17:00,4.81372,4.81372,4.81204,4.81228,10000000.0
2008-06-11 05:18:00,4.81333,4.81418,4.81238,4.81366,13000000.0
2008-06-11 05:19:00,4.81277,4.81389,4.81277,4.81344,13000000.0
2008-06-11 05:20:00,4.81326,4.81416,4.81274,4.81385,20000000.0
2008-06-11 05:21:00,4.81323,4.8139,4.81285,4.8139,9000000.0
2008-06-11 05:22:00,4.81422,4.81422,4.81259,4.81399,17000000.0
2008-06-11 05:23:00,4.81342,4.81406,4.81283,4.81402,14000000.0
2008-06-11 05:24:00,4.81388,4.81409,4.8128,4.81292,19000000.0
2008-06-11 05:25:00,4.81315,4.81425,4.81248,4.81378,13000000.0
2008-06-11 05:26:00,4.81342,4.81392,4.81252,4.81295,13000000.0
2008-06-11 05:27:00,4.81232,4.81368,4.81231,4.81299,13000000.0
2008-06-11 05:28:00,4.81298,4.81383,4.81262,4.8131,10000000.0
2008-06-11 05:29:00,4.81238,4.81419,4.81231,4.81364,17000000.0
2008-06-11 05:30:00,4.81243,4.81339,4.81209,4.81284,21000000.0
2008-06-11 05:31:00,4.8126,4.81321,4.81196,4.81254,13000000.0
2008-06-11 05:32:00,4.81363,4.81363,4.81174,4.81308,16000000.0
2008-06-11 05:33:00,4.81169,4.81335,4.81169,4.81193,13000000.0
2008-06-11 05:34:00,4.81266,4.81325,4.81202,4.81285,13000000.0
2008-06-11 05:35:00,4.81241,4.81317,4.81158,4.81272,14000000.0
2008-06-11 05:36:00,4.81311,4.81311,4.81241,4.81247,18000000.0
2008-06-11 05:37:00,4.81231,4.81247,4.81147,4.81147,12000000.0
2008-06-11 05:38:00,4.81197,4.81357,4.81197,4.81324,13000000.0
2008-06-11 05:39:00,4.8138,4.81412,4.81244,4.81348,21000000.0
2008-06-11 05:40:00,4.81405,4.81405,4.81242,4.813,14000000.0
2008-06-11 05:41:00,4.8125,4.81359,4.81248,4.81296,13000000.0
2008-06-11 05:42:00,4.81378,4.81378,4.81265,4.81279,8000000.0
2008-06-11 05:43:00,4.814,4.8143,4.81257,4.8143,13000000.0
2008-06-11 05:44:00,4.81366,4.81398,4.81307,4.81324,13000000.0
2008-06-11 05:45:00,4.81332,4.81341,4.81296,4.81331,24000000.0
2008-06-11 05:46:00,4.81435,4.81462,4.81345,4.81382,14000000.0
2008-06-11 05:47:00,4.81479,4.81502,4.81371,4.81387,11000000.0
2008-06-11 05:48:00,4.81341,4.81352,4.8131,4.8131,18000000.0
2008-06-11 05:49:00,4.81392,4.81426,4.81341,4.81357,10000000.0
2008-06-11 05:50:00,4.81355,4.81382,4.81298,4.81337,10000000.0
2008-06-11 05:51:00,4.8127,4.81347,4.8127,4.81321,11000000.0
2008-06-11 05:52:00,4.81383,4.81383,4.81219,4.81317,19000000.0
2008-06-11 05:53:00,4.81343,4.81348,4.81239,4.81289,15000000.0
2008-06-11 05:54:00,4.81302,4.81369,4.81298,4.81369,7000000.0
2008-06-11 05:55:00,4.81402,4.81418,4.81393,4.81402,12000000.0
2008-06-11 05:56:00,4.81344,4.81403,4.81284,4.81349,16000000.0
2008-06-11 05:57:00,4.81312,4.81343,4.81276,4.81341,11000000.0
2008-06-11 05:58:00,4.81378,4.81416,4.81286,4.81346,22000000.0
2008-06-11 05:59:00,4.81331,4.8144,4.81331,4.8144,9000000.0
2008-06-11 06:00:00,4.81367,4.81397,4.81267,4.81336,17000000.0
2008-06-11 06:01:00,4.81351,4.81379,4.81289,4.81331,18000000.0
2008-06-11 06:02:00,4.8127,4.81376,4.8127,4.81352,18000000.0
2008-06-11 06:03:00,4.81351,4.81365,4.81317,4.81317,16000000.0
2008-06-11 06:04:00,4.81365,4.81365,4.81345,4.81345,8000000.0
2008-06-11 06:05:00,4.81416,4.81467,4.81334,4.81334,10000000.0
2008-06-11 06:06:00,4.81438,4.8149,4.81422,4.8149,27000000.0
2008-06-11 06:07:00,4.81428,4.81435,4.81415,4.81428,17000000.0
2008-06-11 06:08:00,4.8149,4.8149,4.81323,4.8134,14000000.0
2008-06-11 06:09:00,4.81336,4.81455,4.81274,4.81419,13000000.0
2008-06-11 06:10:00,4.81402,4.81402,4.81245,4.81359,14000000.0
2008-06-11 06:11:00,4.8134,4.81376,4.81276,4.81286,16000000.0
2008-06-11 06:12:00,4.81387,4.81423,4.81251,4.81423,17000000.0
2008-06-11 06:13:00,4.81353,4.81366,4.81255,4.81282,14000000.0
2008-06-11 06:14:00,4.81266,4.8131,4.81231,4.81231,12000000.0
2008-06-11 06:15:00,4.81393,4.81413,4.81259,4.8134,13000000.0
2008-06-11 06:16:00,4.81316,4.81371,4.81255,4.81346,14000000.0
2008-06-11 06:17:00,4.81315,4.81459,4.81315,4.81365,11000000.0
2008-06-11 06:18:00,4.81334,4.8141,4.81288,4.81368,12000000.0
2008-06-11 06:19:00,4.8133,4.81403,4.81283,4.81395,19000000.0
2008-06-11 06:20:00,4.81309,4.81388,4.81288,4.81331,11000000.0
2008-06-11 06:21:00,4.81277,4.81379,4.81253,4.81329,9000000.0
2008-06-11 06:22:00,4.81303,4.81376,4.81264,4.81376,22000000.0
2008-06-11 06:23:00,4.81437,4.81453,4.81323,4.81436,18000000.0
2008-06-11 06:24:00,4.81492,4.81492,4.81381,4.81392,8000000.0
2008-06-11 06:25:00,4.81415,4.81482,4.81354,4.81354,9000000.0
2008-06-11 06:26:00,4.81462,4.81462,4.8129,4.81364,13000000.0
2008-06-11 06:27:00,4.81259,4.81329,4.81169,4.81308,15000000.0
2008-06-11 06:28:00,4.81309,4.81318,4.81175,4.81318,18000000.0
2008-06-11 06:29:00,4.8126,4.81299,4.81094,4.81199,16000000.0
2008-06-11 06:30:00,4.81273,4.81273,4.8111,4.81154,10000000.0
2008-06-11 06:31:00,4.81052,4.81194,4.81014,4.8116,13000000.0
2008-06-11 06:32:00,4.81213,4.81213,4.81077,4.81151,10000000.0
2008-06-11 06:33:00,4.81017,4.81148,4.81017,4.81148,10000000.0
2008-06-11 06:34:00,4.81153,4.81164,4.8102,4.81164,15000000.0
2008-06-11 06:35:00,4.81204,4.81204,4.81032,4.8113,13000000.0
2008-06-11 06:36:00,4.81257,4.81257,4.81069,4.8123,23000000.0
2008-06-11 06:37:00,4.81256,4.8129,4.81153,4.8129,11000000.0
2008-06-11 06:38:00,4.81241,4.81287,4.81169,4.81206,17000000.0
2008-06-11 06:39:00,4.81382,4.81455,4.81283,4.81409,8000000.0
2008-06-11 06:40:00,4.81527,4.81543,4.81343,4.81466,15000000.0
2008-06-11 06:41:00,4.81325,4.81484,4.81325,4.81431,15000000.0
2008-06-11 06:42:00,4.81404,4.81523,4.8135,4.81352,16000000.0
2008-06-11 06:43:00,4.81501,4.81501,4.81381,4.81431,12000000.0
2008-06-11 06:44:00,4.81393,4.81486,4.81332,4.81449,13000000.0
2008-06-11 06:45:00,4.81454,4.81522,4.8135,4.81474,14000000.0
2008-06-11 06:46:00,4.81506,4.81506,4.81379,4.81421,12000000.0
2008-06-11 06:47:00,4.81463,4.81498,4.81416,4.81434,11000000.0
2008-06-11 06:48:00,4.81531,4.81531,4.81401,4.81474,15000000.0
2008-06-11 06:49:00,4.8136,4.81493,4.81346,4.81413,17000000.0
2008-06-11 06:50:00,4.81472,4.81472,4.81322,4.81362,13000000.0
2008-06-11 06:51:00,4.81415,4.81422,4.81348,4.81422,8000000.0
2008-06-11 06:52:00,4.8136,4.81427,4.81287,4.81385,14000000.0
2008-06-11 06:53:00,4.8136,4.81395,4.8126,4.81395,13000000.0
2008-06-11 06:54:00,4.81382,4.81484,4.81343,4.81484,8000000.0
2008-06-11 06:55:00,4.81513,4.81513,4.81414,4.81414,10000000.0
2008-06-11 06:56:00,4.81482,4.81535,4.81442,4.8148,11000000.0
2008-06-11 06:57:00,4.81541,4.81706,4.81492,4.81551,17000000.0
2008-06-11 06:58:00,4.81561,4.81718,4.81561,4.81718,12000000.0
2008-06-11 06:59:00,4.81659,4.81759,4.81557,4.81705,14000000.0
2008-06-11 07:00:00,4.81623,4.81623,4.81453,4.81478,11000000.0
2008-06-11 07:01:00,4.81524,4.81649,4.81486,4.81649,10000000.0
2008-06-11 07:02:00,4.8166,4.81797,4.81581,4.81755,14000000.0
2008-06-11 07:03:00,4.81834,4.81864,4.81678,4.81718,7000000.0
2008-06-11 07:04:00,4.81672,4.81765,4.816,4.81687,16000000.0
2008-06-11 07:05:00,4.81761,4.81971,4.81696,4.8178,15000000.0
2008-06-11 07:06:00,4.81916,4.81987,4.81799,4.81954,16000000.0
2008-06-11 07:07:00,4.81874,4.82013,4.81812,4.81863,12000000.0
2008-06-11 07:08:00,4.81907,4.82018,4.81907,4.82018,8000000.0
2008-06-11 07:09:00,4.81959,4.8196,4.81832,4.81833,8000000.0
2008-06-11 07:10:00,4.81914,4.81926,4.81688,4.81727,16000000.0
2008-06-11 07:11:00,4.81817,4.81902,4.81763,4.81879,17000000.0
2008-06-11 07:12:00,4.81862,4.81939,4.81779,4.81872,20000000.0
2008-06-11 07:13:00,4.81812,4.81941,4.81812,4.81904,18000000.0
2008-06-11 07:14:00,4.8198,4.8198,4.81759,4.81759,11000000.0
2008-06-11 07:15:00,4.81858,4.81858,4.81665,4.81737,18000000.0
2008-06-11 07:16:00,4.81774,4.8181,4.81669,4.81742,18000000.0
2008-06-11 07:17:00,4.81754,4.81863,4.81742,4.8185,12000000.0
2008-06-11 07:18:00,4.81898,4.81979,4.81846,4.81847,18000000.0
2008-06-11 07:19:00,4.82028,4.82028,4.81882,4.8197,14000000.0
2008-06-11 07:20:00,4.81942,4.81942,4.81804,4.81838,18000000.0
2008-06-11 07:21:00,4.81983,4.81983,4.81736,4.81798,13000000.0
2008-06-11 07:22:00,4.81849,4.81849,4.81561,4.81627,14000000.0
2008-06-11 07:23:00,4.81534,4.81557,4.81404,4.81476,15000000.0
2008-06-11 07:24:00,4.81302,4.8143,4.81222,4.81355,16000000.0
2008-06-11 07:25:00,4.81376,4.81559,4.81338,4.81433,15000000.0
2008-06-11 07:26:00,4.8141,4.81465,4.81341,4.81391,13000000.0
2008-06-11 07:27:00,4.8146,4.8146,4.81346,4.81351,12000000.0
2008-06-11 07:28:00,4.81516,4.81516,4.8139,4.81509,22000000.0
2008-06-11 07:29:00,4.81363,4.81499,4.81351,4.81499,16000000.0
2008-06-11 07:30:00,4.81444,4.8149,4.81324,4.81324,14000000.0
2008-06-11 07:31:00,4.8146,4.8146,4.8132,4.81352,13000000.0
2008-06-11 07:32:00,4.81351,4.81516,4.81309,4.81516,9000000.0
2008-06-11 07:33:00,4.81538,4.81538,4.81372,4.8142,7000000.0
2008-06-11 07:34:00,4.81521,4.81538,4.81379,4.81516,18000000.0
2008-06-11 07:35:00,4.81594,4.81594,4.81434,4.81526,9000000.0
2008-06-11 07:36:00,4.81516,4.81528,4.8141,4.8141,13000000.0
2008-06-11 07:37:00,4.81493,4.81568,4.81441,4.81568,11000000.0
2008-06-11 07:38:00,4.81533,4.81533,4.81364,4.81364,11000000.0
2008-06-11 07:39:00,4.8142,4.81544,4.81389,4.81495,19000000.0
2008-06-11 07:40:00,4.81468,4.81511,4.81419,4.81435,11000000.0
2008-06-11 07:41:00,4.81431,4.81496,4.81395,4.81395,7000000.0
2008-06-11 07:42:00,4.81552,4.81552,4.81379,4.81442,13000000.0
2008-06-11 07:43:00,4.81469,4.8158,4.81458,4.8151,14000000.0
2008-06-11 07:44:00,4.81587,4.81587,4.81438,4.81461,10000000.0
2008-06-11 07:45:00,4.81419,4.8152,4.81413,4.8152,8000000.0
2008-06-11 07:46:00,4.81555,4.81555,4.81434,4.81466,13000000.0
2008-06-11 07:47:00,4.81546,4.81546,4.8135,4.8135,15000000.0
2008-06-11 07:48:00,4.81445,4.81547,4.8143,4.81443,13000000.0
2008-06-11 07:49:00,4.81505,4.81517,4.81426,4.81517,10000000.0
2008-06-11 07:50:00,4.81433,4.81533,4.81387,4.81448,17000000.0
2008-06-11 07:51:00,4.81532,4.81547,4.81398,4.81434,16000000.0
2008-06-11 07:52:00,4.81504,4.81504,4.81273,4.81313,13000000.0
2008-06-11 07:53:00,4.81286,4.81425,4.81243,4.81425,10000000.0
2008-06-11 07:54:00,4.81286,4.81322,4.81258,4.81285,11000000.0
2008-06-11 07:55:00,4.81236,4.81394,4.8119,4.81321,12000000.0
2008-06-11 07:56:00,4.81222,4.81321,4.81222,4.81278,13000000.0
2008-06-11 07:57:00,4.81342,4.81358,4.81258,4.81258,8000000.0
2008-06-11 07:58:00,4.81332,4.81382,4.81271,4.81382,14000000.0
2008-06-11 07:59:00,4.81343,4.81343,4.81184,4.81218,15000000.0
2008-06-11 08:00:00,4.81249,4.81293,4.81122,4.81265,10000000.0
2008-06-11 08:01:00,4.8122,4.81325,4.81182,4.81297,13000000.0
2008-06-11 08:02:00,4.81263,4.81299,4.81153,4.81229,14000000.0
2008-06-11 08:03:00,4.81201,4.81287,4.81109,4.8118,12000000.0
2008-06-11 08:04:00,4.81182,4.8129,4.81141,4.81241,16000000.0
2008-06-11 08:05:00,4.81097,4.81152,4.81,4.81106,14000000.0
2008-06-11 08:06:00,4.80916,4.81066,4.80903,4.81016,19000000.0
2008-06-11 08:07:00,4.81071,4.81114,4.80927,4.81084,19000000.0
2008-06-11 08:08:00,4.80944,4.81024,4.80912,4.80966,11000000.0
2008-06-11 08:09:00,4.80998,4.81027,4.80897,4.80922,10000000.0
2008-06-11 08:10:00,4.80826,4.81001,4.8082,4.80918,16000000.0
2008-06-11 08:11:00,4.80925,4.8098,4.80863,4.80906,9000000.0
2008-06-11 08:12:00,4.80991,4.81008,4.8091,4.8091,10000000.0
2008-06-11 08:13:00,4.81016,4.81043,4.809,4.80919,11000000.0
2008-06-11 08:14:00,4.80996,4.81059,4.80926,4.81054,12000000.0
2008-06-11 08:15:00,4.81017,4.81049,4.80958,4.81036,15000000.0
2008-06-11 08:16:00,4.81049,4.81078,4.80915,4.81078,14000000.0
2008-06-11 08:17:00,4.81034,4.81116,4.80959,4.81071,10000000.0
2008-06-11 08:18:00,4.81108,4.81131,4.81029,4.81044,9000000.0
2008-06-11 08:19:00,4.81052,4.81137,4.80977,4.80977,11000000.0
2008-06-11 08:20:00,4.81036,4.81075,4.80986,4.81021,11000000.0
2008-06-11 08:21:00,4.81117,4.81117,4.80928,4.80982,20000000.0
2008-06-11 08:22:00,4.81043,4.81112,4.8102,4.8102,8000000.0
2008-06-11 08:23:00,4.8108,4.81217,4.81055,4.81183,12000000.0
2008-06-11 08:24:00,4.81188,4.81225,4.8104,4.81173,13000000.0
2008-06-11 08:25:00,4.81226,4.81234,4.81155,4.81182,12000000.0
2008-06-11 08:26:00,4.81091,4.81264,4.81091,4.81255,13000000.0
2008-06-11 08:27:00,4.81192,4.81293,4.81183,4.81237,11000000.0
2008-06-11 08:28:00,4.81164,4.8123,4.81082,4.81098,8000000.0
2008-06-11 08:29:00,4.81146,4.81146,4.80982,4.81019,12000000.0
2008-06-11 08:30:00,4.81008,4.81044,4.80877,4.80945,11000000.0
2008-06-11 08:31:00,4.80788,4.80953,4.80784,4.80801,10000000.0
2008-06-11 08:32:00,4.80861,4.80861,4.80441,4.80561,13000000.0
2008-06-11 08:33:00,4.80536,4.80609,4.80435,4.80435,11000000.0
2008-06-11 08:34:00,4.80397,4.80595,4.80395,4.80595,17000000.0
2008-06-11 08:35:00,4.80577,4.80636,4.80434,4.80615,11000000.0
2008-06-11 08:36:00,4.80587,4.80612,4.80397,4.80546,10000000.0
2008-06-11 08:37:00,4.80493,4.80533,4.80409,4.80478,9000000.0
2008-06-11 08:38:00,4.80524,4.8054,4.80385,4.80521,18000000.0
2008-06-11 08:39:00,4.80548,4.80551,4.80412,4.80412,8000000.0
2008-06-11 08:40:00,4.80507,4.80658,4.80474,4.80658,7000000.0
2008-06-11 08:41:00,4.8065,4.80745,4.80573,4.80745,16000000.0
2008-06-11 08:42:00,4.80742,4.80856,4.8063,4.80856,14000000.0
2008-06-11 08:43:00,4.80805,4.80853,4.80639,4.80771,12000000.0
2008-06-11 08:44:00,4.80833,4.80854,4.80736,4.80744,9000000.0
2008-06-11 08:45:00,4.8081,4.80816,4.80646,4.8081,18000000.0
2008-06-11 08:46:00,4.80786,4.80809,4.80577,4.80664,14000000.0
2008-06-11 08:47:00,4.80645,4.80742,4.80585,4.80664,18000000.0
2008-06-11 08:48:00,4.80699,4.80699,4.80582,4.80604,12000000.0
2008-06-11 08:49:00,4.80631,4.80677,4.80474,4.8053,14000000.0
2008-06-11 08:50:00,4.80652,4.80652,4.80479,4.80592,16000000.0
2008-06-11 08:51:00,4.80494,4.80556,4.80418,4.80537,21000000.0
2008-06-11 08:52:00,4.8051,4.80529,4.80306,4.80387,20000000.0
2008-06-11 08:53:00,4.80373,4.80406,4.80275,4.80406,7000000.0
2008-06-11 08:54:00,4.80296,4.8046,4.8026,4.8046,17000000.0
2008-06-11 08:55:00,4.80393,4.8047,4.8031,4.8047,12000000.0
2008-06-11 08:56:00,4.80382,4.80382,4.80137,4.80252,17000000.0
2008-06-11 08:57:00,4.80253,4.8037,4.80052,4.80178,16000000.0
2008-06-11 08:58:00,4.80038,4.80257,4.80019,4.80257,12000000.0
2008-06-11 08:59:00,4.80163,4.80283,4.80125,4.80283,13000000.0
2008-06-11 09:00:00,4.80111,4.80317,4.80107,4.8019,17000000.0
2008-06-11 09:01:00,4.8011,4.80285,4.80091,4.80285,13000000.0
2008-06-11 09:02:00,4.80255,4.80255,4.80076,4.80076,8000000.0
2008-06-11 09:03:00,4.80165,4.80232,4.80052,4.80207,16000000.0
2008-06-11 09:04:00,4.80249,4.80259,4.80109,4.8015,8000000.0
2008-06-11 09:05:00,4.8026,4.8026,4.80126,4.80155,11000000.0
2008-06-11 09:06:00,4.80197,4.80306,4.80162,4.80245,10000000.0
2008-06-11 09:07:00,4.80268,4.80507,4.80247,4.80507,10000000.0
2008-06-11 09:08:00,4.80397,4.8057,4.80397,4.80401,19000000.0
2008-06-11 09:09:00,4.80463,4.80685,4.80396,4.80641,16000000.0
2008-06-11 09:10:00,4.8067,4.80686,4.80498,4.80571,8000000.0
2008-06-11 09:11:00,4.80676,4.80703,4.80582,4.8062,11000000.0
2008-06-11 09:12:00,4.80589,4.80804,4.80589,4.80764,16000000.0
2008-06-11 09:13:00,4.80735,4.80923,4.80702,4.80873,15000000.0
2008-06-11 09:14:00,4.8096,4.80979,4.80799,4.80852,17000000.0
2008-06-11 09:15:00,4.81008,4.8101,4.80843,4.80922,12000000.0
2008-06-11 09:16:00,4.80994,4.80994,4.80801,4.80801,14000000.0
2008-06-11 09:17:00,4.80842,4.80918,4.80761,4.80864,14000000.0
2008-06-11 09:18:00,4.80874,4.80953,4.80774,4.80902,18000000.0
2008-06-11 09:19:00,4.80883,4.80903,4.80817,4.80903,14000000.0
2008-06-11 09:20:00,4.80817,4.8094,4.80732,4.80872,18000000.0
2008-06-11 09:21:00,4.80796,4.80913,4.8071,4.80723,17000000.0
2008-06-11 09:22:00,4.80897,4.80897,4.8071,4.80771,13000000.0
2008-06-11 09:23:00,4.80837,4.80837,4.80702,4.80793,12000000.0
2008-06-11 09:24:00,4.80711,4.80806,4.80644,4.8078,14000000.0
2008-06-11 09:25:00,4.80721,4.80797,4.80632,4.80632,9000000.0
2008-06-11 09:26:00,4.80699,4.80791,4.80595,4.80791,13000000.0
2008-06-11 09:27:00,4.80688,4.80787,4.8065,4.80739,13000000.0
2008-06-11 09:28:00,4.80839,4.80839,4.80662,4.80823,19000000.0
2008-06-11 09:29:00,4.8072,4.80904,4.8072,4.80823,14000000.0
2008-06-11 09:30:00,4.8092,4.80922,4.80758,4.80855,15000000.0
2008-06-11 09:31:00,4.80834,4.80836,4.80735,4.80766,11000000.0
2008-06-11 09:32:00,4.80652,4.80787,4.80581,4.80661,16000000.0
2008-06-11 09:33:00,4.80635,4.80687,4.80552,4.80567,9000000.0
2008-06-11 09:34:00,4.80499,4.80587,4.80375,4.80393,18000000.0
2008-06-11 09:35:00,4.8051,4.80607,4.80435,4.80607,14000000.0
2008-06-11 09:36:00,4.80459,4.80597,4.80458,4.80458,16000000.0
2008-06-11 09:37:00,4.80532,4.80591,4.8042,4.80534,20000000.0
2008-06-11 09:38:00,4.80473,4.80516,4.80331,4.80516,19000000.0
2008-06-11 09:39:00,4.80514,4.80638,4.80458,4.80559,16000000.0
2008-06-11 09:40:00,4.80683,4.80683,4.805,4.80654,12000000.0
2008-06-11 09:41:00,4.8051,4.80679,4.80472,4.80617,18000000.0
2008-06-11 09:42:00,4.80501,4.80627,4.80492,4.80568,16000000.0
2008-06-11 09:43:00,4.80528,4.80641,4.80486,4.80486,15000000.0
2008-06-11 09:44:00,4.80481,4.80592,4.80465,4.80546,13000000.0
2008-06-11 09:45:00,4.80691,4.80752,4.80547,4.80663,13000000.0
2008-06-11 09:46:00,4.80714,4.80785,4.80697,4.80727,17000000.0
2008-06-11 09:47:00,4.80819,4.80843,4.80715,4.80806,13000000.0
2008-06-11 09:48:00,4.80781,4.80859,4.80744,4.80819,16000000.0
2008-06-11 09:49:00,4.80854,4.80868,4.80727,4.80868,17000000.0
2008-06-11 09:50:00,4.80871,4.80942,4.80766,4.80864,12000000.0
2008-06-11 09:51:00,4.80934,4.80953,4.80806,4.8094,16000000.0
2008-06-11 09:52:00,4.81054,4.81103,4.80898,4.81103,16000000.0
2008-06-11 09:53:00,4.81095,4.81176,4.80998,4.81169,15000000.0
2008-06-11 09:54:00,4.8103,4.81164,4.81015,4.81164,15000000.0
2008-06-11 09:55:00,4.81247,4.81307,4.81148,4.81266,15000000.0
2008-06-11 09:56:00,4.81323,4.81353,4.81159,4.81318,17000000.0
2008-06-11 09:57:00,4.81285,4.81285,4.81118,4.81231,12000000.0
2008-06-11 09:58:00,4.81229,4.81229,4.81123,4.81174,14000000.0
2008-06-11 09:59:00,4.81144,4.81259,4.81121,4.81184,10000000.0
2008-06-11 10:00:00,4.81121,4.81283,4.81088,4.81283,11000000.0
2008-06-11 10:01:00,4.81324,4.81336,4.8113,4.81248,24000000.0
2008-06-11 10:02:00,4.81284,4.81339,4.81126,4.81273,14000000.0
2008-06-11 10:03:00,4.81341,4.81341,4.81167,4.81286,16000000.0
2008-06-11 10:04:00,4.8129,4.8129,4.8109,4.81154,10000000.0
2008-06-11 10:05:00,4.81187,4.81311,4.81166,4.81311,10000000.0
2008-06-11 10:06:00,4.81191,4.81269,4.81126,4.81168,9000000.0
2008-06-11 10:07:00,4.81039,4.8117,4.80935,4.81089,11000000.0
2008-06-11 10:08:00,4.8105,4.81141,4.8099,4.81032,9000000.0
2008-06-11 10:09:00,4.81017,4.81054,4.80955,4.81054,11000000.0
2008-06-11 10:10:00,4.80994,4.81035,4.80878,4.80959,15000000.0
2008-06-11 10:11:00,4.81001,4.81056,4.80906,4.80955,16000000.0
2008-06-11 10:12:00,4.81024,4.81083,4.80934,4.80947,19000000.0
2008-06-11 10:13:00,4.80878,4.8106,4.80878,4.81056,9000000.0
2008-06-11 10:14:00,4.81052,4.81052,4.80861,4.80861,11000000.0
2008-06-11 10:15:00,4.81016,4.81016,4.80916,4.80941,8000000.0
2008-06-11 10:16:00,4.81225,4.81471,4.8108,4.81471,17000000.0
2008-06-11 10:17:00,4.81673,4.81854,4.81399,4.81824,16000000.0
2008-06-11 10:18:00,4.81779,4.81934,4.8159,4.81753,16000000.0
2008-06-11 10:19:00,4.81609,4.81846,4.81546,4.81846,17000000.0
2008-06-11 10:20:00,4.81806,4.81877,4.81678,4.81873,16000000.0
2008-06-11 10:21:00,4.81827,4.81841,4.81696,4.81795,7000000.0
2008-06-11 10:22:00,4.81653,4.81672,4.81527,4.81531,10000000.0
2008-06-11 10:23:00,4.81481,4.81564,4.81275,4.81275,14000000.0
2008-06-11 10:24:00,4.81224,4.81301,4.81098,4.81267,13000000.0
2008-06-11 10:25:00,4.81086,4.81287,4.81086,4.81287,12000000.0
2008-06-11 10:26:00,4.81306,4.81318,4.81114,4.81155,11000000.0
2008-06-11 10:27:00,4.81188,4.81218,4.81028,4.81185,13000000.0
2008-06-11 10:28:00,4.81085,4.81233,4.81075,4.81233,13000000.0
2008-06-11 10:29:00,4.81247,4.81251,4.81078,4.81078,11000000.0
2008-06-11 10:30:00,4.81273,4.81285,4.811,4.81214,9000000.0
2008-06-11 10:31:00,4.81287,4.81345,4.81209,4.81339,16000000.0
2008-06-11 10:32:00,4.81318,4.81408,4.81282,4.81331,9000000.0
2008-06-11 10:33:00,4.81327,4.8138,4.81073,4.81105,12000000.0
2008-06-11 10:34:00,4.81176,4.81211,4.81082,4.81156,11000000.0
2008-06-11 10:35:00,4.81192,4.81263,4.81116,4.81156,17000000.0
2008-06-11 10:36:00,4.81128,4.81261,4.81102,4.81211,10000000.0
2008-06-11 10:37:00,4.81121,4.81308,4.81066,4.81235,15000000.0
2008-06-11 10:38:00,4.81325,4.81391,4.81191,4.8134,17000000.0
2008-06-11 10:39:00,4.81277,4.81416,4.81223,4.81266,13000000.0
2008-06-11 10:40:00,4.81223,4.81354,4.81189,4.81331,10000000.0
2008-06-11 10:41:00,4.81336,4.81348,4.81218,4.81307,15000000.0
2008-06-11 10:42:00,4.81306,4.81401,4.81239,4.81365,12000000.0
2008-06-11 10:43:00,4.81357,4.81357,4.81192,4.81316,13000000.0
2008-06-11 10:44:00,4.81291,4.81365,4.81199,4.81199,12000000.0
2008-06-11 10:45:00,4.81306,4.8138,4.81252,4.81321,13000000.0
2008-06-11 10:46:00,4.81302,4.81347,4.81225,4.81225,13000000.0
2008-06-11 10:47:00,4.81322,4.81332,4.81134,4.81191,7000000.0
2008-06-11 10:48:00,4.81178,4.81219,4.81066,4.81066,12000000.0
2008-06-11 10:49:00,4.81245,4.81259,4.8113,4.81185,10000000.0
2008-06-11 10:50:00,4.81132,4.81195,4.81065,4.81065,14000000.0
2008-06-11 10:51:00,4.81245,4.81245,4.81109,4.81194,11000000.0
2008-06-11 10:52:00,4.81223,4.81223,4.80978,4.81152,20000000.0
2008-06-11 10:53:00,4.81132,4.81163,4.81074,4.8114,9000000.0
2008-06-11 10:54:00,4.81095,4.81163,4.81014,4.81158,18000000.0
2008-06-11 10:55:00,4.8112,4.81195,4.81078,4.81194,10000000.0
2008-06-11 10:56:00,4.81228,4.81284,4.81133,4.81163,11000000.0
2008-06-11 10:57:00,4.81149,4.8127,4.81123,4.81237,8000000.0
2008-06-11 10:58:00,4.81143,4.81247,4.81143,4.81179,10000000.0
2008-06-11 10:59:00,4.81216,4.81275,4.8115,4.8116,10000000.0
2008-06-11 11:00:00,4.81143,4.81147,4.80829,4.8097,15000000.0
2008-06-11 11:01:00,4.80965,4.8097,4.80822,4.80822,12000000.0
2008-06-11 11:02:00,4.80824,4.80894,4.80768,4.80835,8000000.0
2008-06-11 11:03:00,4.80719,4.80934,4.80719,4.80834,11000000.0
2008-06-11 11:04:00,4.80896,4.80948,4.80828,4.80948,15000000.0
2008-06-11 11:05:00,4.80843,4.80907,4.80789,4.80883,17000000.0
2008-06-11 11:06:00,4.80876,4.80922,4.80772,4.80912,12000000.0
2008-06-11 11:07:00,4.80967,4.80969,4.80767,4.80786,11000000.0
2008-06-11 11:08:00,4.80894,4.80921,4.80727,4.80877,22000000.0
2008-06-11 11:09:00,4.80836,4.80913,4.80768,4.80792,9000000.0
2008-06-11 11:10:00,4.80843,4.80929,4.80799,4.80901,16000000.0
2008-06-11 11:11:00,4.80973,4.80998,4.80875,4.80893,7000000.0
2008-06-11 11:12:00,4.81011,4.81015,4.80836,4.80989,15000000.0
2008-06-11 11:13:00,4.80941,4.81006,4.80848,4.80943,11000000.0
2008-06-11 11:14:00,4.80753,4.80851,4.80731,4.80768,18000000.0
2008-06-11 11:15:00,4.80877,4.80882,4.80678,4.80846,11000000.0
2008-06-11 11:16:00,4.8064,4.80783,4.80633,4.80768,13000000.0
2008-06-11 11:17:00,4.80689,4.80716,4.80574,4.80654,13000000.0
2008-06-11 11:18:00,4.80763,4.80763,4.80603,4.80681,9000000.0
2008-06-11 11:19:00,4.80647,4.80712,4.8056,4.80672,17000000.0
2008-06-11 11:20:00,4.80644,4.80647,4.805,4.80647,14000000.0
2008-06-11 11:21:00,4.80643,4.80669,4.8046,4.8046,14000000.0
2008-06-11 11:22:00,4.8044,4.80625,4.80401,4.80588,22000000.0
2008-06-11 11:23:00,4.80381,4.80527,4.80378,4.80527,8000000.0
2008-06-11 11:24:00,4.80491,4.80564,4.80403,4.80403,18000000.0
2008-06-11 11:25:00,4.80392,4.80447,4.80267,4.80446,9000000.0
2008-06-11 11:26:00,4.80399,4.80511,4.80343,4.80492,15000000.0
2008-06-11 11:27:00,4.80509,4.80606,4.80509,4.80537,10000000.0
2008-06-11 11:28:00,4.80664,4.8073,4.80557,4.80645,13000000.0
2008-06-11 11:29:00,4.80728,4.80784,4.8062,4.80738,17000000.0
2008-06-11 11:30:00,4.80748,4.80759,4.80606,4.80636,13000000.0
2008-06-11 11:31:00,4.80639,4.80728,4.80572,4.80658,12000000.0
2008-06-11 11:32:00,4.8074,4.80787,4.80654,4.80693,20000000.0
2008-06-11 11:33:00,4.80876,4.80965,4.80749,4.80749,16000000.0
2008-06-11 11:34:00,4.80917,4.80917,4.8066,4.80677,13000000.0
2008-06-11 11:35:00,4.80777,4.80827,4.80597,4.80741,14000000.0
2008-06-11 11:36:00,4.80618,4.80662,4.80461,4.80504,11000000.0
2008-06-11 11:37:00,4.8039,4.80506,4.80284,4.8032,16000000.0
2008-06-11 11:38:00,4.80459,4.80459,4.80267,4.80339,8000000.0
2008-06-11 11:39:00,4.80366,4.80453,4.80344,4.80423,11000000.0
2008-06-11 11:40:00,4.80547,4.80677,4.80428,4.80651,12000000.0
2008-06-11 11:41:00,4.80589,4.80629,4.80512,4.80629,10000000.0
2008-06-11 11:42:00,4.80652,4.8066,4.80503,4.80636,10000000.0
2008-06-11 11:43:00,4.8049,4.80573,4.80325,4.80573,17000000.0
2008-06-11 11:44:00,4.80477,4.80531,4.80391,4.80483,15000000.0
2008-06-11 11:45:00,4.80594,4.8061,4.8042,4.8061,16000000.0
2008-06-11 11:46:00,4.80501,4.80523,4.80361,4.80361,7000000.0
2008-06-11 11:47:00,4.80409,4.80453,4.80322,4.80358,16000000.0
2008-06-11 11:48:00,4.80458,4.80458,4.80261,4.8032,13000000.0
2008-06-11 11:49:00,4.80381,4.80425,4.80331,4.80425,10000000.0
2008-06-11 11:50:00,4.80381,4.8048,4.80352,4.80416,12000000.0
2008-06-11 11:51:00,4.80363,4.80514,4.80363,4.80467,14000000.0
2008-06-11 11:52:00,4.80322,4.80474,4.80322,4.80372,18000000.0
2008-06-11 11:53:00,4.80542,4.80559,4.80405,4.80405,16000000.0
2008-06-11 11:54:00,4.8051,4.80566,4.80457,4.80537,8000000.0
2008-06-11 11:55:00,4.80491,4.80692,4.80491,4.80668,8000000.0
2008-06-11 11:56:00,4.8063,4.80771,4.8063,4.80771,8000000.0
2008-06-11 11:57:00,4.80695,4.80718,4.80645,4.80704,11000000.0
2008-06-11 11:58:00,4.80788,4.80788,4.80682,4.80772,14000000.0
2008-06-11 11:59:00,4.80762,4.80762,4.80634,4.80702,11000000.0
2008-06-11 12:00:00,4.80793,4.80804,4.80639,4.80788,15000000.0
2008-06-11 12:01:00,4.80702,4.80791,4.80624,4.80653,13000000.0
2008-06-11 12:02:00,4.80714,4.80725,4.80575,4.80675,15000000.0
2008-06-11 12:03:00,4.80585,4.80763,4.80585,4.80763,11000000.0
2008-06-11 12:04:00,4.80758,4.80758,4.80686,4.80704,9000000.0
2008-06-11 12:05:00,4.80757,4.80757,4.80623,4.80629,9000000.0
2008-06-11 12:06:00,4.80714,4.80771,4.80646,4.80679,15000000.0
2008-06-11 12:07:00,4.80649,4.80766,4.80644,4.80761,11000000.0
2008-06-11 12:08:00,4.80752,4.80758,4.8068,4.80728,8000000.0
2008-06-11 12:09:00,4.80727,4.80927,4.80727,4.80927,18000000.0
2008-06-11 12:10:00,4.80911,4.80915,4.80741,4.80915,14000000.0
2008-06-11 12:11:00,4.80768,4.80884,4.80768,4.80873,9000000.0
2008-06-11 12:12:00,4.80855,4.8091,4.80712,4.80807,18000000.0
2008-06-11 12:13:00,4.80898,4.8094,4.80742,4.80742,12000000.0
2008-06-11 12:14:00,4.80936,4.80936,4.80798,4.80798,10000000.0
2008-06-11 12:15:00,4.80774,4.80886,4.80774,4.80886,8000000.0
2008-06-11 12:16:00,4.80906,4.80906,4.80728,4.80852,14000000.0
2008-06-11 12:17:00,4.80885,4.81,4.80753,4.80969,13000000.0
2008-06-11 12:18:00,4.81002,4.81026,4.80885,4.80885,10000000.0
2008-06-11 12:19:00,4.80877,4.8093,4.80823,4.80837,11000000.0
2008-06-11 12:20:00,4.80913,4.80913,4.80716,4.80731,8000000.0
2008-06-11 12:21:00,4.80686,4.80885,4.80663,4.80746,20000000.0
2008-06-11 12:22:00,4.80718,4.80808,4.80718,4.80787,14000000.0
2008-06-11 12:23:00,4.80769,4.80801,4.80686,4.80697,11000000.0
2008-06-11 12:24:00,4.80612,4.80803,4.80612,4.80768,17000000.0
2008-06-11 12:25:00,4.80658,4.80703,4.80477,4.80504,12000000.0
2008-06-11 12:26:00,4.80525,4.80621,4.80457,4.80561,7000000.0
2008-06-11 12:27:00,4.80452,4.80599,4.80424,4.80599,7000000.0
2008-06-11 12:28:00,4.80647,4.80774,4.80568,4.80619,19000000.0
2008-06-11 12:29:00,4.80598,4.80771,4.8058,4.8058,12000000.0
2008-06-11 12:30:00,4.80727,4.80727,4.80611,4.80653,10000000.0
2008-06-11 12:31:00,4.80765,4.80836,4.80701,4.80739,12000000.0
2008-06-11 12:32:00,4.80853,4.80879,4.80745,4.80789,12000000.0
2008-06-11 12:33:00,4.8077,4.80902,4.8077,4.80803,15000000.0
2008-06-11 12:34:00,4.80788,4.8085,4.80706,4.80809,12000000.0
2008-06-11 12:35:00,4.80769,4.80867,4.80717,4.80747,12000000.0
2008-06-11 12:36:00,4.80764,4.80908,4.80703,4.80703,15000000.0
2008-06-11 12:37:00,4.80915,4.80915,4.80668,4.80668,8000000.0
2008-06-11 12:38:00,4.80794,4.80826,4.80669,4.80674,15000000.0
2008-06-11 12:39:00,4.80714,4.8081,4.80711,4.80711,14000000.0
2008-06-11 12:40:00,4.80733,4.80819,4.80644,4.80705,18000000.0
2008-06-11 12:41:00,4.80556,4.80629,4.80454,4.80615,11000000.0
2008-06-11 12:42:00,4.8066,4.80699,4.80431,4.80566,17000000.0
2008-06-11 12:43:00,4.80628,4.8067,4.80553,4.80553,11000000.0
2008-06-11 12:44:00,4.80674,4.8069,4.80491,4.80505,13000000.0
2008-06-11 12:45:00,4.80449,4.80543,4.80427,4.80444,10000000.0
2008-06-11 12:46:00,4.80498,4.80697,4.80498,4.80572,20000000.0
2008-06-11 12:47:00,4.80648,4.80705,4.80596,4.80671,10000000.0
2008-06-11 12:48:00,4.80609,4.80735,4.80582,4.80735,10000000.0
2008-06-11 12:49:00,4.80695,4.80756,4.80576,4.80576,15000000.0
2008-06-11 12:50:00,4.80653,4.80761,4.80594,4.80761,14000000.0
2008-06-11 12:51:00,4.8065,4.80735,4.80626,4.80626,14000000.0
2008-06-11 12:52:00,4.80726,4.80726,4.80597,4.80687,9000000.0
2008-06-11 12:53:00,4.8067,4.80714,4.80592,4.80673,9000000.0
2008-06-11 12:54:00,4.80588,4.80666,4.80499,4.80596,20000000.0
2008-06-11 12:55:00,4.80664,4.80664,4.80526,4.80664,12000000.0
2008-06-11 12:56:00,4.80588,4.80631,4.80517,4.80531,7000000.0
2008-06-11 12:57:00,4.80576,4.80696,4.80531,4.80566,13000000.0
2008-06-11 12:58:00,4.80645,4.80736,4.80557,4.80726,16000000.0
2008-06-11 12:59:00,4.80853,4.80968,4.80721,4.80856,14000000.0
2008-06-11 13:00:00,4.8097,4.8097,4.80731,4.80825,12000000.0
2008-06-11 13:01:00,4.80789,4.80901,4.80745,4.8081,17000000.0
2008-06-11 13:02:00,4.80803,4.80956,4.80783,4.80943,10000000.0
2008-06-11 13:03:00,4.80898,4.80909,4.80761,4.80761,22000000.0
2008-06-11 13:04:00,4.80827,4.80838,4.80716,4.80724,20000000.0
2008-06-11 13:05:00,4.80925,4.80931,4.80672,4.80812,14000000.0
2008-06-11 13:06:00,4.80812,4.80812,4.80644,4.80773,17000000.0
2008-06-11 13:07:00,4.80702,4.80797,4.80638,4.80716,22000000.0
2008-06-11 13:08:00,4.80676,4.80795,4.80617,4.80704,12000000.0
2008-06-11 13:09:00,4.80809,4.8088,4.80719,4.80788,12000000.0
2008-06-11 13:10:00,4.80863,4.80922,4.80739,4.80892,20000000.0
2008-06-11 13:11:00,4.80813,4.80864,4.80744,4.80769,12000000.0
2008-06-11 13:12:00,4.8093,4.81009,4.80786,4.81009,16000000.0
2008-06-11 13:13:00,4.80922,4.81048,4.80869,4.81048,14000000.0
2008-06-11 13:14:00,4.81052,4.81078,4.80888,4.81018,17000000.0
2008-06-11 13:15:00,4.81066,4.81119,4.80991,4.81094,7000000.0
2008-06-11 13:16:00,4.81259,4.81259,4.81046,4.81046,9000000.0
2008-06-11 13:17:00,4.81045,4.81153,4.80923,4.80975,15000000.0
2008-06-11 13:18:00,4.81015,4.81048,4.80913,4.81046,17000000.0
2008-06-11 13:19:00,4.80891,4.81013,4.80835,4.80952,15000000.0
2008-06-11 13:20:00,4.80799,4.80946,4.80777,4.80946,12000000.0
2008-06-11 13:21:00,4.80841,4.80877,4.80708,4.80828,24000000.0
2008-06-11 13:22:00,4.80761,4.80901,4.80718,4.80783,12000000.0
2008-06-11 13:23:00,4.80954,4.80974,4.80747,4.80929,12000000.0
2008-06-11 13:24:00,4.80788,4.80956,4.80788,4.80875,18000000.0
2008-06-11 13:25:00,4.81023,4.8104,4.80916,4.81005,12000000.0
2008-06-11 13:26:00,4.80947,4.81045,4.80864,4.80885,12000000.0
2008-06-11 13:27:00,4.80964,4.80986,4.80852,4.80968,9000000.0
2008-06-11 13:28:00,4.80956,4.80957,4.80819,4.80926,15000000.0
2008-06-11 13:29:00,4.80881,4.80975,4.80745,4.80926,14000000.0
2008-06-11 13:30:00,4.80799,4.80864,4.80693,4.80713,11000000.0
2008-06-11 13:31:00,4.80663,4.80755,4.80663,4.80706,11000000.0
2008-06-11 13:32:00,4.80588,4.80807,4.80588,4.80807,8000000.0
2008-06-11 13:33:00,4.80632,4.80799,4.8062,4.80706,14000000.0
2008-06-11 13:34:00,4.80619,4.80722,4.80587,4.80596,11000000.0
2008-06-11 13:35:00,4.80619,4.80751,4.80619,4.8068,16000000.0
2008-06-11 13:36:00,4.80746,4.80766,4.80637,4.80749,8000000.0
2008-06-11 13:37:00,4.80771,4.80771,4.80591,4.80591,17000000.0
2008-06-11 13:38:00,4.80717,4.80717,4.80583,4.80604,14000000.0
2008-06-11 13:39:00,4.80549,4.80626,4.80532,4.8059,10000000.0
2008-06-11 13:40:00,4.80704,4.80704,4.80586,4.80586,8000000.0
2008-06-11 13:41:00,4.80605,4.80712,4.80599,4.80609,11000000.0
2008-06-11 13:42:00,4.80694,4.80694,4.80529,4.80625,14000000.0
2008-06-11 13:43:00,4.80629,4.80632,4.80446,4.80446,11000000.0
2008-06-11 13:44:00,4.80532,4.80695,4.8051,4.80566,11000000.0
2008-06-11 13:45:00,4.80671,4.80671,4.8046,4.80584,14000000.0
2008-06-11 13:46:00,4.80478,4.80493,4.8037,4.80408,11000000.0
2008-06-11 13:47:00,4.80345,4.80535,4.80325,4.80393,13000000.0
2008-06-11 13:48:00,4.80462,4.8051,4.80314,4.80469,14000000.0
2008-06-11 13:49:00,4.80525,4.80651,4.80525,4.80547,12000000.0
2008-06-11 13:50:00,4.80497,4.80643,4.80466,4.80519,16000000.0
2008-06-11 13:51:00,4.80456,4.80605,4.80416,4.80565,14000000.0
2008-06-11 13:52:00,4.80504,4.80576,4.80414,4.80414,10000000.0
2008-06-11 13:53:00,4.80433,4.80485,4.8021,4.80371,10000000.0
2008-06-11 13:54:00,4.80347,4.80347,4.80052,4.80196,8000000.0
2008-06-11 13:55:00,4.80114,4.80174,4.79984,4.80083,13000000.0
2008-06-11 13:56:00,4.80219,4.80294,4.80127,4.80215,17000000.0
2008-06-11 13:57:00,4.80194,4.8028,4.80056,4.8012,13000000.0
2008-06-11 13:58:00,4.801,4.80152,4.79935,4.80152,7000000.0
2008-06-11 13:59:00,4.80164,4.80164,4.80025,4.80162,9000000.0
2008-06-11 14:00:00,4.80089,4.80189,4.79996,4.80189,7000000.0
2008-06-11 14:01:00,4.80141,4.80206,4.80075,4.80075,11000000.0
2008-06-11 14:02:00,4.80114,4.80206,4.80011,4.80103,19000000.0
2008-06-11 14:03:00,4.80112,4.80148,4.79984,4.8003,13000000.0
2008-06-11 14:04:00,4.80088,4.8019,4.80014,4.8005,22000000.0
2008-06-11 14:05:00,4.80124,4.80284,4.8011,4.8011,17000000.0
2008-06-11 14:06:00,4.80325,4.80325,4.80185,4.80185,11000000.0
2008-06-11 14:07:00,4.80255,4.80296,4.80135,4.8021,9000000.0
2008-06-11 14:08:00,4.80311,4.80348,4.80183,4.80348,11000000.0
2008-06-11 14:09:00,4.80381,4.80399,4.80253,4.80274,12000000.0
2008-06-11 14:10:00,4.80356,4.80356,4.8023,4.80307,13000000.0
2008-06-11 14:11:00,4.80257,4.80368,4.80174,4.8025,14000000.0
2008-06-11 14:12:00,4.80275,4.80311,4.80136,4.80155,11000000.0
2008-06-11 14:13:00,4.80168,4.80196,4.80062,4.80171,11000000.0
2008-06-11 14:14:00,4.80065,4.80168,4.80036,4.80167,7000000.0
2008-06-11 14:15:00,4.80009,4.8016,4.79984,4.80118,14000000.0
2008-06-11 14:16:00,4.80143,4.80174,4.80022,4.80172,13000000.0
2008-06-11 14:17:00,4.7999,4.80196,4.7999,4.8017,22000000.0
2008-06-11 14:18:00,4.80191,4.80223,4.80065,4.80205,15000000.0
2008-06-11 14:19:00,4.80225,4.80225,4.80069,4.802,12000000.0
2008-06-11 14:20:00,4.80161,4.80217,4.80032,4.80032,7000000.0
2008-06-11 14:21:00,4.80169,4.80169,4.80046,4.80051,13000000.0
2008-06-11 14:22:00,4.80072,4.80147,4.80017,4.80147,8000000.0
2008-06-11 14:23:00,4.80188,4.80204,4.80044,4.80098,11000000.0
2008-06-11 14:24:00,4.80107,4.80202,4.80066,4.80121,13000000.0
2008-06-11 14:25:00,4.80153,4.80233,4.8007,4.802,15000000.0
2008-06-11 14:26:00,4.80175,4.80277,4.80117,4.80277,8000000.0
2008-06-11 14:27:00,4.80188,4.80366,4.80188,4.80283,10000000.0
2008-06-11 14:28:00,4.80207,4.80274,4.80192,4.80246,11000000.0
2008-06-11 14:29:00,4.8024,4.80309,4.80193,4.80224,21000000.0
2008-06-11 14:30:00,4.80178,4.80212,4.80129,4.80185,11000000.0
2008-06-11 14:31:00,4.80203,4.80341,4.80131,4.80314,17000000.0
2008-06-11 14:32:00,4.80235,4.80277,4.80103,4.80152,15000000.0
2008-06-11 14:33:00,4.80211,4.80251,4.80153,4.80235,8000000.0
2008-06-11 14:34:00,4.80212,4.80212,4.80044,4.80166,9000000.0
2008-06-11 14:35:00,4.8001,4.80118,4.79977,4.80061,11000000.0
2008-06-11 14:36:00,4.8005,4.80138,4.79988,4.80075,15000000.0
2008-06-11 14:37:00,4.79987,4.80169,4.79976,4.80125,8000000.0
2008-06-11 14:38:00,4.80102,4.80195,4.80051,4.80051,10000000.0
2008-06-11 14:39:00,4.80079,4.80252,4.80079,4.80139,19000000.0
2008-06-11 14:40:00,4.8014,4.80226,4.8005,4.80109,15000000.0
2008-06-11 14:41:00,4.8009,4.80258,4.80055,4.80055,15000000.0
2008-06-11 14:42:00,4.80177,4.80237,4.80118,4.80197,17000000.0
2008-06-11 14:43:00,4.80195,4.80342,4.80121,4.80316,15000000.0
2008-06-11 14:44:00,4.80379,4.80447,4.80283,4.80447,15000000.0
2008-06-11 14:45:00,4.8044,4.8044,4.80239,4.80327,9000000.0
2008-06-11 14:46:00,4.80325,4.80325,4.80219,4.80284,11000000.0
2008-06-11 14:47:00,4.80218,4.80386,4.80164,4.80386,12000000.0
2008-06-11 14:48:00,4.80381,4.80649,4.80285,4.80649,12000000.0
2008-06-11 14:49:00,4.80547,4.80658,4.80444,4.80535,12000000.0
2008-06-11 14:50:00,4.8057,4.80624,4.80475,4.80535,15000000.0
2008-06-11 14:51:00,4.80509,4.80611,4.80495,4.80529,10000000.0
2008-06-11 14:52:00,4.80536,4.80616,4.80488,4.80547,13000000.0
2008-06-11 14:53:00,4.80581,4.80581,4.80403,4.80533,13000000.0
2008-06-11 14:54:00,4.80529,4.80584,4.80465,4.80501,9000000.0
2008-06-11 14:55:00,4.80386,4.80577,4.80386,4.8057,16000000.0
2008-06-11 14:56:00,4.8063,4.80773,4.80517,4.80675,15000000.0
2008-06-11 14:57:00,4.80736,4.80773,4.80619,4.8077,15000000.0
2008-06-11 14:58:00,4.80613,4.80697,4.80565,4.80683,11000000.0
2008-06-11 14:59:00,4.80665,4.80686,4.80538,4.80538,14000000.0
2008-06-11 15:00:00,4.80676,4.80676,4.80529,4.80529,18000000.0
2008-06-11 15:01:00,4.80492,4.80664,4.80492,4.80615,12000000.0
2008-06-11 15:02:00,4.8064,4.80644,4.8057,4.8058,7000000.0
2008-06-11 15:03:00,4.80742,4.80742,4.80598,4.80666,18000000.0
2008-06-11 15:04:00,4.80775,4.80775,4.80549,4.80641,21000000.0
2008-06-11 15:05:00,4.80621,4.80683,4.8055,4.80683,13000000.0
2008-06-11 15:06:00,4.80506,4.80684,4.80504,4.8068,14000000.0
2008-06-11 15:07:00,4.80686,4.80686,4.80474,4.8049,22000000.0
2008-06-11 15:08:00,4.80565,4.80576,4.80486,4.80491,10000000.0
2008-06-11 15:09:00,4.80588,4.80588,4.80404,4.80438,9000000.0
2008-06-11 15:10:00,4.80427,4.80466,4.80325,4.80408,14000000.0
2008-06-11 15:11:00,4.80329,4.80534,4.80329,4.80421,12000000.0
2008-06-11 15:12:00,4.80463,4.80521,4.80349,4.80349,13000000.0
2008-06-11 15:13:00,4.80472,4.80478,4.8032,4.80445,12000000.0
2008-06-11 15:14:00,4.80305,4.80521,4.80305,4.80507,10000000.0
2008-06-11 15:15:00,4.80436,4.80506,4.80359,4.80364,16000000.0
2008-06-11 15:16:00,4.80509,4.80509,4.80335,4.80498,15000000.0
2008-06-11 15:17:00,4.80443,4.80497,4.80325,4.80419,14000000.0
2008-06-11 15:18:00,4.80438,4.80502,4.80277,4.80423,12000000.0
2008-06-11 15:19:00,4.80419,4.80437,4.80257,4.80437,11000000.0
2008-06-11 15:20:00,4.80463,4.80463,4.8026,4.80374,14000000.0
2008-06-11 15:21:00,4.80211,4.80358,4.80189,4.80255,14000000.0
2008-06-11 15:22:00,4.8026,4.80347,4.80216,4.80312,10000000.0
2008-06-11 15:23:00,4.80402,4.80436,4.80299,4.80309,11000000.0
2008-06-11 15:24:00,4.80421,4.80469,4.80291,4.80291,10000000.0
2008-06-11 15:25:00,4.80484,4.80509,4.80349,4.80419,16000000.0
2008-06-11 15:26:00,4.80307,4.80455,4.80307,4.80384,15000000.0
2008-06-11 15:27:00,4.80479,4.80479,4.80302,4.80463,10000000.0
2008-06-11 15:28:00,4.80429,4.80443,4.80298,4.80326,11000000.0
2008-06-11 15:29:00,4.80298,4.80426,4.80257,4.80289,19000000.0
2008-06-11 15:30:00,4.80424,4.80465,4.80341,4.80343,10000000.0
2008-06-11 15:31:00,4.80343,4.80502,4.8033,4.80468,14000000.0
2008-06-11 15:32:00,4.80475,4.80587,4.80411,4.80455,12000000.0
2008-06-11 15:33:00,4.80548,4.80661,4.80495,4.80641,20000000.0
2008-06-11 15:34:00,4.80537,4.8059,4.80457,4.80483,12000000.0
2008-06-11 15:35:00,4.8035,4.80566,4.8035,4.80562,12000000.0
2008-06-11 15:36:00,4.80493,4.80544,4.80396,4.80472,10000000.0
2008-06-11 15:37:00,4.80344,4.80378,4.80188,4.80321,10000000.0
2008-06-11 15:38:00,4.80316,4.8032,4.80124,4.80304,13000000.0
2008-06-11 15:39:00,4.80386,4.80386,4.80228,4.80309,7000000.0
2008-06-11 15:40:00,4.80236,4.80249,4.80082,4.80082,10000000.0
2008-06-11 15:41:00,4.80121,4.80187,4.8007,4.80072,9000000.0
2008-06-11 15:42:00,4.80079,4.80129,4.79969,4.80129,13000000.0
2008-06-11 15:43:00,4.80109,4.80217,4.79956,4.80073,16000000.0
2008-06-11 15:44:00,4.79984,4.80053,4.79904,4.80021,14000000.0
2008-06-11 15:45:00,4.8013,4.80145,4.80002,4.80004,15000000.0
2008-06-11 15:46:00,4.80135,4.80258,4.80046,4.80127,13000000.0
2008-06-11 15:47:00,4.80171,4.8026,4.80114,4.80171,9000000.0
2008-06-11 15:48:00,4.80172,4.80184,4.80028,4.8004,21000000.0
2008-06-11 15:49:00,4.80148,4.8019,4.79987,4.8019,23000000.0
2008-06-11 15:50:00,4.80156,4.80192,4.80055,4.80148,12000000.0
2008-06-11 15:51:00,4.80194,4.80335,4.80118,4.8027,19000000.0
2008-06-11 15:52:00,4.80298,4.80325,4.80096,4.80194,15000000.0
2008-06-11 15:53:00,4.80297,4.80297,4.80116,4.80234,14000000.0
2008-06-11 15:54:00,4.80125,4.80219,4.80045,4.80045,15000000.0
2008-06-11 15:55:00,4.80023,4.80106,4.79879,4.79931,12000000.0
2008-06-11 15:56:00,4.79979,4.79984,4.79859,4.79911,18000000.0
2008-06-11 15:57:00,4.80016,4.80016,4.79791,4.79894,10000000.0
2008-06-11 15:58:00,4.7997,4.80075,4.79905,4.80051,22000000.0
2008-06-11 15:59:00,4.79928,4.80131,4.79919,4.80081,12000000.0
2008-06-11 16:00:00,4.80018,4.8003,4.79768,4.79946,12000000.0
2008-06-11 16:01:00,4.79849,4.80092,4.79849,4.79925,12000000.0
2008-06-11 16:02:00,4.80179,4.80198,4.79981,4.80084,13000000.0
2008-06-11 16:03:00,4.80112,4.80134,4.80025,4.80025,13000000.0
2008-06-11 16:04:00,4.80276,4.80276,4.8002,4.80115,11000000.0
2008-06-11 16:05:00,4.80152,4.8018,4.79948,4.80004,9000000.0
2008-06-11 16:06:00,4.79915,4.80092,4.79884,4.79895,14000000.0
2008-06-11 16:07:00,4.80024,4.8006,4.79942,4.80038,15000000.0
2008-06-11 16:08:00,4.79899,4.80037,4.7982,4.79975,15000000.0
2008-06-11 16:09:00,4.79958,4.79958,4.79758,4.79793,17000000.0
2008-06-11 16:10:00,4.79807,4.79927,4.79629,4.79767,14000000.0
2008-06-11 16:11:00,4.79612,4.79663,4.79508,4.79593,9000000.0
2008-06-11 16:12:00,4.79554,4.79554,4.79291,4.79436,15000000.0
2008-06-11 16:13:00,4.79424,4.79536,4.79285,4.79417,14000000.0
2008-06-11 16:14:00,4.79536,4.79541,4.79362,4.7949,12000000.0
2008-06-11 16:15:00,4.79363,4.79497,4.79292,4.79352,14000000.0
2008-06-11 16:16:00,4.79326,4.7943,4.79225,4.79384,13000000.0
2008-06-11 16:17:00,4.79493,4.79493,4.79174,4.7935,18000000.0
2008-06-11 16:18:00,4.79257,4.79458,4.79158,4.7934,13000000.0
2008-06-11 16:19:00,4.79409,4.7944,4.79231,4.7927,8000000.0
2008-06-11 16:20:00,4.79334,4.79468,4.79159,4.79289,13000000.0
2008-06-11 16:21:00,4.79157,4.79386,4.79157,4.79228,12000000.0
2008-06-11 16:22:00,4.79361,4.79361,4.79253,4.79315,11000000.0
2008-06-11 16:23:00,4.79227,4.79387,4.79227,4.79265,14000000.0
2008-06-11 16:24:00,4.79389,4.79389,4.79158,4.79357,15000000.0
2008-06-11 16:25:00,4.79263,4.79314,4.79144,4.79176,11000000.0
2008-06-11 16:26:00,4.79225,4.79365,4.79193,4.79365,8000000.0
2008-06-11 16:27:00,4.79316,4.79386,4.79224,4.79365,10000000.0
2008-06-11 16:28:00,4.79437,4.79437,4.79254,4.79355,15000000.0
2008-06-11 16:29:00,4.79355,4.79427,4.79273,4.79335,7000000.0
2008-06-11 16:30:00,4.793,4.79432,4.79254,4.79254,16000000.0
2008-06-11 16:31:00,4.79396,4.79434,4.79225,4.79225,14000000.0
2008-06-11 16:32:00,4.79389,4.79389,4.7919,4.79219,7000000.0
2008-06-11 16:33:00,4.79396,4.79405,4.79302,4.79318,8000000.0
2008-06-11 16:34:00,4.79267,4.79341,4.79206,4.79239,8000000.0
2008-06-11 16:35:00,4.79252,4.79369,4.79047,4.79369,9000000.0
2008-06-11 16:36:00,4.79368,4.79368,4.79128,4.79159,13000000.0
2008-06-11 16:37:00,4.79118,4.79247,4.78782,4.79227,18000000.0
2008-06-11 16:38:00,4.78966,4.79257,4.78744,4.78889,18000000.0
2008-06-11 16:39:00,4.78889,4.79099,4.78735,4.78855,20000000.0
2008-06-11 16:40:00,4.7881,4.79034,4.7881,4.78937,13000000.0
2008-06-11 16:41:00,4.78818,4.78956,4.78764,4.78956,20000000.0
2008-06-11 16:42:00,4.78835,4.78959,4.78716,4.78946,18000000.0
2008-06-11 16:43:00,4.78862,4.79081,4.78841,4.79081,15000000.0
2008-06-11 16:44:00,4.79025,4.79083,4.78946,4.79071,20000000.0
2008-06-11 16:45:00,4.7896,4.79133,4.78918,4.78947,13000000.0
2008-06-11 16:46:00,4.78943,4.79231,4.78943,4.79104,15000000.0
2008-06-11 16:47:00,4.7909,4.7931,4.7909,4.79256,8000000.0
2008-06-11 16:48:00,4.79208,4.79317,4.79134,4.79317,11000000.0
2008-06-11 16:49:00,4.79357,4.79444,4.79242,4.79444,12000000.0
2008-06-11 16:50:00,4.79307,4.79372,4.79189,4.79198,15000000.0
2008-06-11 16:51:00,4.79337,4.79358,4.79225,4.79324,18000000.0
2008-06-11 16:52:00,4.79259,4.79432,4.79259,4.7941,14000000.0
2008-06-11 16:53:00,4.79266,4.79506,4.79266,4.79506,8000000.0
2008-06-11 16:54:00,4.79415,4.79494,4.79339,4.79494,11000000.0
2008-06-11 16:55:00,4.79449,4.79509,4.79328,4.79425,12000000.0
2008-06-11 16:56:00,4.79526,4.79565,4.79433,4.79474,10000000.0
2008-06-11 16:57:00,4.79282,4.79414,4.79282,4.79405,8000000.0
2008-06-11 16:58:00,4.79489,4.79503,4.79307,4.794,9000000.0
2008-06-11 16:59:00,4.79519,4.79622,4.79413,4.79543,13000000.0
2008-06-11 17:00:00,4.79458,4.79471,4.79359,4.79359,11000000.0
2008-06-11 17:01:00,4.79546,4.79546,4.79348,4.79348,12000000.0
2008-06-11 17:02:00,4.79421,4.7952,4.79351,4.79472,10000000.0
2008-06-11 17:03:00,4.79361,4.79543,4.7934,4.79526,16000000.0
2008-06-11 17:04:00,4.79425,4.79539,4.79361,4.79512,13000000.0
2008-06-11 17:05:00,4.79541,4.79607,4.7938,4.7938,16000000.0
2008-06-11 17:06:00,4.7949,4.79579,4.79439,4.7953,12000000.0
2008-06-11 17:07:00,4.79576,4.7959,4.79426,4.7959,8000000.0
2008-06-11 17:08:00,4.79549,4.79614,4.79449,4.79562,21000000.0
2008-06-11 17:09:00,4.79559,4.79634,4.79412,4.79466,16000000.0
2008-06-11 17:10:00,4.79456,4.798,4.79456,4.79778,11000000.0
2008-06-11 17:11:00,4.79701,4.79742,4.79615,4.79615,11000000.0
2008-06-11 17:12:00,4.79586,4.79792,4.79586,4.79689,9000000.0
2008-06-11 17:13:00,4.79796,4.79872,4.79671,4.79671,9000000.0
2008-06-11 17:14:00,4.79741,4.79809,4.79531,4.79741,17000000.0
2008-06-11 17:15:00,4.79698,4.79822,4.7962,4.79705,11000000.0
2008-06-11 17:16:00,4.79816,4.79816,4.79604,4.79604,15000000.0
2008-06-11 17:17:00,4.79628,4.79797,4.79606,4.79733,13000000.0
2008-06-11 17:18:00,4.79715,4.79816,4.79621,4.79816,15000000.0
2008-06-11 17:19:00,4.7973,4.79837,4.7973,4.79832,17000000.0
2008-06-11 17:20:00,4.79776,4.79882,4.79684,4.79684,12000000.0
2008-06-11 17:21:00,4.79766,4.79766,4.79584,4.79584,7000000.0
2008-06-11 17:22:00,4.79705,4.79727,4.7953,4.7953,14000000.0
2008-06-11 17:23:00,4.79617,4.79677,4.7954,4.79583,13000000.0
2008-06-11 17:24:00,4.79544,4.7964,4.79481,4.79582,9000000.0
2008-06-11 17:25:00,4.79609,4.79609,4.79407,4.79555,11000000.0
2008-06-11 17:26:00,4.79344,4.79471,4.79154,4.79232,16000000.0
2008-06-11 17:27:00,4.79084,4.79141,4.78922,4.78922,9000000.0
2008-06-11 17:28:00,4.79022,4.79022,4.78794,4.78794,15000000.0
2008-06-11 17:29:00,4.78847,4.78847,4.7859,4.78641,11000000.0
2008-06-11 17:30:00,4.78702,4.78702,4.78281,4.78384,19000000.0
2008-06-11 17:31:00,4.78185,4.78306,4.78134,4.78301,11000000.0
2008-06-11 17:32:00,4.78371,4.78428,4.78276,4.78391,9000000.0
2008-06-11 17:33:00,4.78491,4.78671,4.78382,4.78671,10000000.0
2008-06-11 17:34:00,4.78762,4.78762,4.78485,4.78485,14000000.0
2008-06-11 17:35:00,4.78536,4.78613,4.78406,4.78406,13000000.0
2008-06-11 17:36:00,4.78509,4.78509,4.78296,4.7834,11000000.0
2008-06-11 17:37:00,4.78438,4.78438,4.78086,4.78185,15000000.0
2008-06-11 17:38:00,4.78111,4.78143,4.77887,4.78033,17000000.0
2008-06-11 17:39:00,4.77963,4.78238,4.77963,4.78238,8000000.0
2008-06-11 17:40:00,4.78126,4.78344,4.78126,4.78334,12000000.0
2008-06-11 17:41:00,4.78362,4.784,4.78199,4.78199,21000000.0
2008-06-11 17:42:00,4.78237,4.78504,4.78237,4.78449,13000000.0
2008-06-11 17:43:00,4.78576,4.78598,4.78409,4.78438,11000000.0
2008-06-11 17:44:00,4.78519,4.78562,4.78406,4.78406,19000000.0
2008-06-11 17:45:00,4.78626,4.78691,4.7852,4.78691,10000000.0
2008-06-11 17:46:00,4.78733,4.78754,4.78592,4.78727,13000000.0
2008-06-11 17:47:00,4.7867,4.78707,4.7849,4.78551,9000000.0
2008-06-11 17:48:00,4.78691,4.78701,4.78533,4.78661,14000000.0
2008-06-11 17:49:00,4.78692,4.78823,4.78636,4.78772,14000000.0
2008-06-11 17:50:00,4.78721,4.78899,4.78721,4.78862,17000000.0
2008-06-11 17:51:00,4.78871,4.78905,4.78721,4.78885,13000000.0
2008-06-11 17:52:00,4.78623,4.78834,4.78594,4.78674,24000000.0
2008-06-11 17:53:00,4.78679,4.7876,4.78567,4.7876,16000000.0
2008-06-11 17:54:00,4.78738,4.78884,4.78664,4.78735,16000000.0
2008-06-11 17:55:00,4.78829,4.78927,4.78718,4.7886,13000000.0
2008-06-11 17:56:00,4.78672,4.78752,4.78625,4.78732,15000000.0
2008-06-11 17:57:00,4.78702,4.78747,4.78447,4.78447,10000000.0
2008-06-11 17:58:00,4.78508,4.78586,4.78407,4.78518,15000000.0
2008-06-11 17:59:00,4.78646,4.78737,4.78606,4.78689,13000000.0
2008-06-11 18:00:00,4.78659,4.78706,4.7847,4.78498,7000000.0
2008-06-11 18:01:00,4.78606,4.7862,4.785,4.78575,18000000.0
2008-06-11 18:02:00,4.78645,4.78698,4.78528,4.78654,17000000.0
2008-06-11 18:03:00,4.78626,4.78843,4.78626,4.78671,16000000.0
2008-06-11 18:04:00,4.78789,4.78944,4.7878,4.7878,14000000.0
2008-06-11 18:05:00,4.78974,4.79058,4.78881,4.78976,13000000.0
2008-06-11 18:06:00,4.79061,4.79132,4.78845,4.78845,18000000.0
2008-06-11 18:07:00,4.78947,4.79061,4.78903,4.78977,12000000.0
2008-06-11 18:08:00,4.78933,4.78986,4.78854,4.78986,18000000.0
2008-06-11 18:09:00,4.79004,4.79032,4.78912,4.79017,12000000.0
2008-06-11 18:10:00,4.79043,4.79075,4.78908,4.78959,13000000.0
2008-06-11 18:11:00,4.7899,4.79052,4.78928,4.78989,10000000.0
2008-06-11 18:12:00,4.78956,4.78994,4.78796,4.78919,11000000.0
2008-06-11 18:13:00,4.78793,4.7885,4.78722,4.78793,14000000.0
2008-06-11 18:14:00,4.78869,4.7891,4.78706,4.78853,10000000.0
2008-06-11 18:15:00,4.78867,4.78945,4.78825,4.78833,10000000.0
2008-06-11 18:16:00,4.78858,4.79185,4.7884,4.79174,9000000.0
2008-06-11 18:17:00,4.7924,4.79276,4.79077,4.79148,18000000.0
2008-06-11 18:18:00,4.79044,4.79099,4.78898,4.78997,14000000.0
2008-06-11 18:19:00,4.78913,4.79122,4.78874,4.79089,10000000.0
2008-06-11 18:20:00,4.79129,4.79226,4.79026,4.79063,15000000.0
2008-06-11 18:21:00,4.79237,4.79248,4.79065,4.79167,18000000.0
2008-06-11 18:22:00,4.79232,4.79232,4.79034,4.79177,14000000.0
2008-06-11 18:23:00,4.79155,4.79244,4.79137,4.79244,7000000.0
2008-06-11 18:24:00,4.79174,4.79199,4.79091,4.79177,9000000.0
2008-06-11 18:25:00,4.79165,4.79348,4.79107,4.79107,13000000.0
2008-06-11 18:26:00,4.79167,4.79167,4.79021,4.79109,16000000.0
2008-06-11 18:27:00,4.79059,4.79117,4.78949,4.79036,14000000.0
2008-06-11 18:28:00,4.78979,4.79009,4.78787,4.78886,13000000.0
2008-06-11 18:29:00,4.78842,4.78872,4.7877,4.78773,11000000.0
2008-06-11 18:30:00,4.78693,4.78968,4.78693,4.78892,16000000.0
2008-06-11 18:31:00,4.78905,4.78938,4.78748,4.78861,12000000.0
2008-06-11 18:32:00,4.7879,4.78823,4.7867,4.78722,11000000.0
2008-06-11 18:33:00,4.78857,4.7887,4.78718,4.78771,13000000.0
2008-06-11 18:34:00,4.78862,4.78862,4.7869,4.78773,13000000.0
2008-06-11 18:35:00,4.78738,4.7884,4.78668,4.78668,18000000.0
2008-06-11 18:36:00,4.7875,4.7875,4.78588,4.78707,18000000.0
2008-06-11 18:37:00,4.78663,4.78873,4.78663,4.78792,18000000.0
2008-06-11 18:38:00,4.78738,4.78758,4.78581,4.78708,11000000.0
2008-06-11 18:39:00,4.78658,4.78678,4.78501,4.78501,11000000.0
2008-06-11 18:40:00,4.78524,4.78656,4.78524,4.78647,14000000.0
2008-06-11 18:41:00,4.78726,4.78726,4.78578,4.78656,16000000.0
2008-06-11 18:42:00,4.78644,4.78656,4.78514,4.78532,14000000.0
2008-06-11 18:43:00,4.7856,4.7856,4.78441,4.78523,10000000.0
2008-06-11 18:44:00,4.78405,4.78468,4.78289,4.78439,13000000.0
2008-06-11 18:45:00,4.78435,4.78465,4.78266,4.78385,13000000.0
2008-06-11 18:46:00,4.78394,4.78459,4.7829,4.78459,12000000.0
2008-06-11 18:47:00,4.78514,4.78514,4.78356,4.78418,14000000.0
2008-06-11 18:48:00,4.78487,4.78553,4.78387,4.78553,15000000.0
2008-06-11 18:49:00,4.78461,4.78529,4.78417,4.78481,12000000.0
2008-06-11 18:50:00,4.785,4.78587,4.78487,4.78587,9000000.0
2008-06-11 18:51:00,4.78477,4.78568,4.78463,4.78522,17000000.0
2008-06-11 18:52:00,4.78526,4.78608,4.78492,4.7857,9000000.0
2008-06-11 18:53:00,4.7861,4.78669,4.78555,4.78627,14000000.0
2008-06-11 18:54:00,4.78707,4.78707,4.78528,4.78616,14000000.0
2008-06-11 18:55:00,4.78782,4.78813,4.78652,4.78808,10000000.0
2008-06-11 18:56:00,4.78755,4.78774,4.78633,4.78739,16000000.0
2008-06-11 18:57:00,4.78797,4.78797,4.78653,4.787,17000000.0
2008-06-11 18:58:00,4.78718,4.788,4.78665,4.78721,14000000.0
2008-06-11 18:59:00,4.78809,4.78866,4.78724,4.78809,14000000.0
2008-06-11 19:00:00,4.78877,4.78892,4.78805,4.78815,15000000.0
2008-06-11 19:01:00,4.78883,4.78883,4.78669,4.7875,15000000.0
2008-06-11 19:02:00,4.78752,4.78905,4.7871,4.78775,14000000.0
2008-06-11 19:03:00,4.78951,4.79115,4.78801,4.79045,14000000.0
2008-06-11 19:04:00,4.78967,4.79075,4.78938,4.78991,12000000.0
2008-06-11 19:05:00,4.78889,4.79027,4.78889,4.79027,15000000.0
2008-06-11 19:06:00,4.78948,4.79067,4.7891,4.7891,16000000.0
2008-06-11 19:07:00,4.78964,4.78968,4.78675,4.78675,20000000.0
2008-06-11 19:08:00,4.7883,4.789,4.78789,4.78837,8000000.0
2008-06-11 19:09:00,4.78903,4.78973,4.78796,4.78907,17000000.0
2008-06-11 19:10:00,4.78969,4.78969,4.78782,4.78876,9000000.0
2008-06-11 19:11:00,4.78944,4.78944,4.78843,4.78866,16000000.0
2008-06-11 19:12:00,4.78908,4.79075,4.78879,4.79075,13000000.0
2008-06-11 19:13:00,4.79143,4.79143,4.78852,4.78934,10000000.0
2008-06-11 19:14:00,4.78855,4.78944,4.78785,4.78944,20000000.0
2008-06-11 19:15:00,4.78805,4.7887,4.78757,4.78832,12000000.0
2008-06-11 19:16:00,4.7893,4.7893,4.78821,4.78842,8000000.0
2008-06-11 19:17:00,4.78876,4.78876,4.78755,4.7887,18000000.0
2008-06-11 19:18:00,4.78814,4.7887,4.7864,4.7864,11000000.0
2008-06-11 19:19:00,4.78677,4.78777,4.78578,4.78678,12000000.0
2008-06-11 19:20:00,4.78735,4.78805,4.7863,4.7878,14000000.0
2008-06-11 19:21:00,4.78768,4.78899,4.78721,4.78787,13000000.0
2008-06-11 19:22:00,4.78782,4.78875,4.78782,4.7886,12000000.0
2008-06-11 19:23:00,4.78818,4.78892,4.78745,4.78795,14000000.0
2008-06-11 19:24:00,4.78763,4.78899,4.78749,4.78785,19000000.0
2008-06-11 19:25:00,4.78835,4.78962,4.7876,4.78962,8000000.0
2008-06-11 19:26:00,4.78955,4.79079,4.78952,4.79057,7000000.0
2008-06-11 19:27:00,4.78942,4.7909,4.78927,4.78978,20000000.0
2008-06-11 19:28:00,4.78985,4.79026,4.78857,4.78857,17000000.0
2008-06-11 19:29:00,4.78962,4.79023,4.78887,4.78965,10000000.0
2008-06-11 19:30:00,4.78981,4.79079,4.78931,4.7902,15000000.0
2008-06-11 19:31:00,4.78994,4.79055,4.78978,4.79055,11000000.0
2008-06-11 19:32:00,4.78956,4.79022,4.78921,4.79022,9000000.0
2008-06-11 19:33:00,4.79021,4.79059,4.78898,4.78939,14000000.0
2008-06-11 19:34:00,4.78974,4.79001,4.78837,4.78988,17000000.0
2008-06-11 19:35:00,4.78881,4.78924,4.78699,4.78812,8000000.0
2008-06-11 19:36:00,4.78814,4.78814,4.78681,4.78681,15000000.0
2008-06-11 19:37:00,4.78822,4.78899,4.78761,4.78821,8000000.0
2008-06-11 19:38:00,4.78828,4.78854,4.78593,4.78759,15000000.0
2008-06-11 19:39:00,4.7856,4.78657,4.78455,4.78455,17000000.0
2008-06-11 19:40:00,4.78629,4.78745,4.78542,4.78606,16000000.0
2008-06-11 19:41:00,4.78677,4.78753,4.78603,4.78726,11000000.0
2008-06-11 19:42:00,4.78776,4.78776,4.78634,4.78709,15000000.0
2008-06-11 19:43:00,4.78758,4.78778,4.7868,4.7869,14000000.0
2008-06-11 19:44:00,4.78705,4.78811,4.78671,4.78745,14000000.0
2008-06-11 19:45:00,4.7882,4.7882,4.78703,4.78791,15000000.0
2008-06-11 19:46:00,4.78747,4.78913,4.78711,4.78773,15000000.0
2008-06-11 19:47:00,4.78976,4.78976,4.78658,4.78673,16000000.0
2008-06-11 19:48:00,4.78792,4.78792,4.786,4.78755,16000000.0
2008-06-11 19:49:00,4.78728,4.78779,4.78702,4.78722,8000000.0
2008-06-11 19:50:00,4.78756,4.78756,4.78645,4.78706,9000000.0
2008-06-11 19:51:00,4.787,4.7878,4.78641,4.78717,19000000.0
2008-06-11 19:52:00,4.78786,4.7887,4.78726,4.78825,11000000.0
2008-06-11 19:53:00,4.78912,4.78976,4.78829,4.78976,14000000.0
2008-06-11 19:54:00,4.78864,4.78944,4.78739,4.78844,18000000.0
2008-06-11 19:55:00,4.78714,4.78852,4.78714,4.78796,13000000.0
2008-06-11 19:56:00,4.78707,4.78827,4.78707,4.7872,10000000.0
2008-06-11 19:57:00,4.78812,4.78895,4.78692,4.7885,16000000.0
2008-06-11 19:58:00,4.78826,4.78967,4.7871,4.78825,15000000.0
2008-06-11 19:59:00,4.78925,4.78993,4.78772,4.78943,14000000.0
2008-06-11 20:00:00,4.78809,4.78905,4.78732,4.7879,11000000.0
2008-06-11 20:01:00,4.78842,4.78977,4.78741,4.7889,24000000.0
2008-06-11 20:02:00,4.78977,4.7908,4.7892,4.7908,11000000.0
2008-06-11 20:03:00,4.79141,4.79174,4.7905,4.7912,11000000.0
2008-06-11 20:04:00,4.79038,4.79038,4.78712,4.78717,10000000.0
2008-06-11 20:05:00,4.78728,4.78865,4.78609,4.78609,17000000.0
2008-06-11 20:06:00,4.78798,4.78798,4.78639,4.78701,10000000.0
2008-06-11 20:07:00,4.78723,4.78783,4.78625,4.78636,14000000.0
2008-06-11 20:08:00,4.78727,4.78799,4.78668,4.78735,13000000.0
2008-06-11 20:09:00,4.78831,4.78881,4.78753,4.78881,11000000.0
2008-06-11 20:10:00,4.78863,4.78863,4.78749,4.78848,11000000.0
2008-06-11 20:11:00,4.78785,4.7888,4.78733,4.78832,9000000.0
2008-06-11 20:12:00,4.78668,4.78845,4.78664,4.78678,16000000.0
2008-06-11 20:13:00,4.78823,4.78823,4.78687,4.78687,11000000.0
2008-06-11 20:14:00,4.78823,4.78889,4.78712,4.78889,19000000.0
2008-06-11 20:15:00,4.78883,4.78887,4.78745,4.788,13000000.0
2008-06-11 20:16:00,4.78733,4.78851,4.78688,4.7872,15000000.0
2008-06-11 20:17:00,4.78673,4.78757,4.78644,4.78666,8000000.0
2008-06-11 20:18:00,4.78637,4.78728,4.78637,4.78707,14000000.0
2008-06-11 20:19:00,4.78813,4.78813,4.78621,4.78625,14000000.0
2008-06-11 20:20:00,4.78759,4.78794,4.7863,4.78754,12000000.0
2008-06-11 20:21:00,4.78789,4.78893,4.78762,4.78826,9000000.0
2008-06-11 20:22:00,4.78915,4.78915,4.78693,4.78761,17000000.0
2008-06-11 20:23:00,4.78737,4.78929,4.78718,4.78929,11000000.0
2008-06-11 20:24:00,4.78941,4.78944,4.7878,4.78909,16000000.0
2008-06-11 20:25:00,4.78849,4.78898,4.78829,4.78868,11000000.0
2008-06-11 20:26:00,4.78851,4.78954,4.78818,4.78912,8000000.0
2008-06-11 20:27:00,4.79001,4.79009,4.78861,4.78925,13000000.0
2008-06-11 20:28:00,4.78855,4.78956,4.78778,4.78865,15000000.0
2008-06-11 20:29:00,4.7873,4.78881,4.78712,4.7878,16000000.0
2008-06-11 20:30:00,4.78677,4.78862,4.7866,4.78862,8000000.0
2008-06-11 20:31:00,4.78737,4.78811,4.78675,4.78757,18000000.0
2008-06-11 20:32:00,4.78707,4.78752,4.78652,4.78726,7000000.0
2008-06-11 20:33:00,4.78663,4.78794,4.78546,4.78794,13000000.0
2008-06-11 20:34:00,4.78794,4.78794,4.78493,4.78639,13000000.0
2008-06-11 20:35:00,4.78541,4.78637,4.78505,4.78543,9000000.0
2008-06-11 20:36:00,4.78537,4.78616,4.78506,4.78586,17000000.0
2008-06-11 20:37:00,4.78619,4.78619,4.78457,4.7853,14000000.0
2008-06-11 20:38:00,4.78485,4.7864,4.78485,4.78516,16000000.0
2008-06-11 20:39:00,4.78397,4.78522,4.7839,4.7839,14000000.0
2008-06-11 20:40:00,4.78365,4.78485,4.78303,4.78403,17000000.0
2008-06-11 20:41:00,4.78369,4.78536,4.78299,4.78375,16000000.0
2008-06-11 20:42:00,4.78252,4.78454,4.78246,4.78246,22000000.0
2008-06-11 20:43:00,4.78307,4.78357,4.78163,4.78288,18000000.0
2008-06-11 20:44:00,4.78148,4.78319,4.78148,4.78225,16000000.0
2008-06-11 20:45:00,4.78221,4.78244,4.78127,4.78142,8000000.0
2008-06-11 20:46:00,4.78129,4.78242,4.78064,4.78157,19000000.0
2008-06-11 20:47:00,4.78193,4.78254,4.78121,4.78254,12000000.0
2008-06-11 20:48:00,4.78165,4.782,4.78071,4.78154,9000000.0
2008-06-11 20:49:00,4.78113,4.78191,4.78039,4.7809,19000000.0
2008-06-11 20:50:00,4.78104,4.78198,4.78075,4.78187,15000000.0
2008-06-11 20:51:00,4.78265,4.78277,4.781,4.78176,9000000.0
2008-06-11 20:52:00,4.78345,4.78382,4.78212,4.78382,11000000.0
2008-06-11 20:53:00,4.78407,4.78531,4.78367,4.78406,15000000.0
2008-06-11 20:54:00,4.78417,4.78453,4.78343,4.78359,12000000.0
2008-06-11 20:55:00,4.78266,4.7847,4.78266,4.78391,18000000.0
2008-06-11 20:56:00,4.78356,4.78417,4.78295,4.78344,12000000.0
2008-06-11 20:57:00,4.78391,4.78442,4.78262,4.78357,13000000.0
2008-06-11 20:58:00,4.78338,4.78409,4.78275,4.7838,11000000.0
2008-06-11 20:59:00,4.7836,4.78478,4.78325,4.78478,11000000.0
2008-06-11 21:00:00,4.78363,4.78505,4.78308,4.78459,17000000.0
2008-06-11 21:01:00,4.7832,4.78454,4.78319,4.78319,10000000.0
2008-06-11 21:02:00,4.78387,4.78517,4.7836,4.78401,8000000.0
2008-06-11 21:03:00,4.78514,4.78588,4.78467,4.78581,19000000.0
2008-06-11 21:04:00,4.78547,4.78579,4.78462,4.78557,18000000.0
2008-06-11 21:05:00,4.78551,4.78551,4.7834,4.78368,14000000.0
2008-06-11 21:06:00,4.7837,4.78478,4.78366,4.78436,12000000.0
2008-06-11 21:07:00,4.78513,4.78538,4.78394,4.78459,10000000.0
2008-06-11 21:08:00,4.78581,4.78657,4.78527,4.78527,14000000.0
2008-06-11 21:09:00,4.78615,4.78656,4.78503,4.78555,16000000.0
2008-06-11 21:10:00,4.78533,4.78596,4.78439,4.78493,15000000.0
2008-06-11 21:11:00,4.78634,4.78634,4.78437,4.7855,13000000.0
2008-06-11 21:12:00,4.78559,4.78666,4.78539,4.78666,10000000.0
2008-06-11 21:13:00,4.78584,4.78651,4.7854,4.78593,14000000.0
2008-06-11 21:14:00,4.78588,4.78646,4.78526,4.78591,10000000.0
2008-06-11 21:15:00,4.78663,4.78759,4.78632,4.78698,15000000.0
2008-06-11 21:16:00,4.78632,4.78687,4.78544,4.78687,11000000.0
2008-06-11 21:17:00,4.78675,4.78675,4.78488,4.78583,13000000.0
2008-06-11 21:18:00,4.78632,4.78632,4.78451,4.78568,17000000.0
2008-06-11 21:19:00,4.78498,4.78607,4.78451,4.78607,12000000.0
2008-06-11 21:20:00,4.78611,4.78659,4.78501,4.78659,14000000.0
2008-06-11 21:21:00,4.7858,4.78659,4.78517,4.78649,11000000.0
2008-06-11 21:22:00,4.78635,4.78663,4.78524,4.78637,9000000.0
2008-06-11 21:23:00,4.78648,4.78651,4.78564,4.7865,7000000.0
2008-06-11 21:24:00,4.78477,4.78659,4.78475,4.78611,11000000.0
2008-06-11 21:25:00,4.7851,4.78585,4.78453,4.78581,7000000.0
2008-06-11 21:26:00,4.7854,4.7862,4.78489,4.7862,13000000.0
2008-06-11 21:27:00,4.78508,4.78572,4.78472,4.78472,11000000.0
2008-06-11 21:28:00,4.78647,4.78677,4.78551,4.78569,15000000.0
2008-06-11 21:29:00,4.78598,4.78723,4.78491,4.7859,12000000.0
2008-06-11 21:30:00,4.78679,4.78865,4.78679,4.7874,10000000.0
2008-06-11 21:31:00,4.78713,4.78897,4.78713,4.78803,10000000.0
2008-06-11 21:32:00,4.78738,4.78902,4.78735,4.7882,12000000.0
2008-06-11 21:33:00,4.78712,4.78848,4.78712,4.7876,19000000.0
2008-06-11 21:34:00,4.78839,4.78879,4.78712,4.78712,8000000.0
2008-06-11 21:35:00,4.78864,4.7889,4.78727,4.78727,20000000.0
2008-06-11 21:36:00,4.78709,4.78888,4.78709,4.78798,19000000.0
2008-06-11 21:37:00,4.78837,4.78979,4.78742,4.78879,19000000.0
2008-06-11 21:38:00,4.7893,4.78934,4.78802,4.7891,13000000.0
2008-06-11 21:39:00,4.78963,4.78963,4.78731,4.78896,17000000.0
2008-06-11 21:40:00,4.78717,4.78843,4.78694,4.78811,7000000.0
2008-06-11 21:41:00,4.788,4.78896,4.78735,4.78896,11000000.0
2008-06-11 21:42:00,4.78889,4.78897,4.78793,4.78897,18000000.0
2008-06-11 21:43:00,4.78757,4.78912,4.78741,4.78741,13000000.0
2008-06-11 21:44:00,4.78875,4.78883,4.78751,4.78883,16000000.0
2008-06-11 21:45:00,4.78808,4.78854,4.78749,4.78798,11000000.0
2008-06-11 21:46:00,4.78774,4.78872,4.78735,4.78834,13000000.0
2008-06-11 21:47:00,4.789,4.789,4.78719,4.78779,13000000.0
2008-06-11 21:48:00,4.78817,4.78877,4.78693,4.78836,17000000.0
2008-06-11 21:49:00,4.78835,4.78835,4.78717,4.78762,8000000.0
2008-06-11 21:50:00,4.7879,4.78841,4.78717,4.78789,11000000.0
2008-06-11 21:51:00,4.78738,4.78849,4.78678,4.78827,13000000.0
2008-06-11 21:52:00,4.78897,4.78906,4.78699,4.78761,13000000.0
2008-06-11 21:53:00,4.78813,4.78833,4.78733,4.78733,14000000.0
2008-06-11 21:54:00,4.78863,4.78863,4.78746,4.78775,11000000.0
2008-06-11 21:55:00,4.78862,4.78862,4.7872,4.78824,17000000.0
2008-06-11 21:56:00,4.78862,4.78863,4.78722,4.7883,12000000.0
2008-06-11 21:57:00,4.78819,4.78842,4.78737,4.78842,16000000.0
2008-06-11 21:58:00,4.78787,4.78933,4.78763,4.78865,9000000.0
2008-06-11 21:59:00,4.78906,4.78947,4.78775,4.78788,18000000.0
2008-06-11 22:00:00,4.7876,4.78806,4.78687,4.78753,13000000.0
2008-06-11 22:01:00,4.78717,4.7882,4.78685,4.78685,11000000.0
2008-06-11 22:02:00,4.78932,4.78932,4.78726,4.78881,17000000.0
2008-06-11 22:03:00,4.78883,4.78923,4.78817,4.78858,23000000.0
2008-06-11 22:04:00,4.78919,4.78928,4.7876,4.7876,15000000.0
2008-06-11 22:05:00,4.78826,4.78911,4.78785,4.78839,14000000.0
2008-06-11 22:06:00,4.7885,4.78937,4.78751,4.78848,15000000.0
2008-06-11 22:07:00,4.78722,4.78904,4.78722,4.78904,9000000.0
2008-06-11 22:08:00,4.78926,4.78926,4.78806,4.7883,18000000.0
2008-06-11 22:09:00,4.78954,4.78954,4.7883,4.78881,11000000.0
2008-06-11 22:10:00,4.78791,4.78871,4.78791,4.78867,7000000.0
2008-06-11 22:11:00,4.7891,4.78966,4.78832,4.78966,8000000.0
2008-06-11 22:12:00,4.78842,4.78941,4.78793,4.78848,16000000.0
2008-06-11 22:13:00,4.78951,4.78983,4.78858,4.78909,24000000.0
2008-06-11 22:14:00,4.78931,4.78939,4.78775,4.78836,9000000.0
2008-06-11 22:15:00,4.78896,4.78924,4.78834,4.78834,10000000.0
2008-06-11 22:16:00,4.78899,4.78962,4.78809,4.78905,13000000.0
2008-06-11 22:17:00,4.78913,4.78939,4.78809,4.78896,20000000.0
2008-06-11 22:18:00,4.78945,4.78945,4.78817,4.78871,11000000.0
2008-06-11 22:19:00,4.78815,4.7895,4.78815,4.78835,15000000.0
2008-06-11 22:20:00,4.78791,4.7894,4.78791,4.78936,16000000.0
2008-06-11 22:21:00,4.78937,4.78937,4.78794,4.78928,12000000.0
2008-06-11 22:22:00,4.78901,4.78901,4.78765,4.78765,14000000.0
2008-06-11 22:23:00,4.78895,4.78927,4.7882,4.78898,11000000.0
2008-06-11 22:24:00,4.78847,4.7893,4.78769,4.78849,16000000.0
2008-06-11 22:25:00,4.78949,4.78949,4.78783,4.78878,14000000.0
2008-06-11 22:26:00,4.78879,4.78962,4.78825,4.78889,10000000.0
2008-06-11 22:27:00,4.78989,4.78989,4.78879,4.78987,14000000.0
2008-06-11 22:28:00,4.78806,4.79022,4.78806,4.78892,12000000.0
2008-06-11 22:29:00,4.78807,4.78936,4.78807,4.78936,13000000.0
2008-06-11 22:30:00,4.78933,4.78935,4.78823,4.7892,8000000.0
2008-06-11 22:31:00,4.78831,4.78954,4.78831,4.78887,11000000.0
2008-06-11 22:32:00,4.78853,4.78917,4.78806,4.78806,20000000.0
2008-06-11 22:33:00,4.7896,4.78972,4.78811,4.78811,11000000.0
2008-06-11 22:34:00,4.78911,4.78913,4.78812,4.78913,10000000.0
2008-06-11 22:35:00,4.78976,4.78976,4.78837,4.78845,13000000.0
2008-06-11 22:36:00,4.78972,4.78972,4.78942,4.78957,9000000.0
2008-06-11 22:37:00,4.78958,4.78958,4.78826,4.7891,13000000.0
2008-06-11 22:38:00,4.78983,4.78983,4.78846,4.7885,9000000.0
2008-06-11 22:39:00,4.78778,4.78917,4.78778,4.78887,12000000.0
2008-06-11 22:40:00,4.78884,4.78948,4.78847,4.78867,9000000.0
2008-06-11 22:41:00,4.78873,4.78963,4.78873,4.78901,14000000.0
2008-06-11 22:42:00,4.79031,4.79031,4.78886,4.78977,13000000.0
2008-06-11 22:43:00,4.78995,4.78995,4.78827,4.78911,12000000.0
2008-06-11 22:44:00,4.78834,4.78957,4.78826,4.78915,15000000.0
2008-06-11 22:45:00,4.78918,4.7896,4.78786,4.78915,13000000.0
2008-06-11 22:46:00,4.78988,4.78988,4.78795,4.78863,14000000.0
2008-06-11 22:47:00,4.78879,4.79071,4.78879,4.78911,15000000.0
2008-06-11 22:48:00,4.78985,4.79059,4.78883,4.79059,13000000.0
2008-06-11 22:49:00,4.78982,4.79086,4.78924,4.79046,13000000.0
2008-06-11 22:50:00,4.7893,4.79054,4.7893,4.78996,15000000.0
2008-06-11 22:51:00,4.79131,4.79131,4.78974,4.79017,14000000.0
2008-06-11 22:52:00,4.7906,4.79083,4.78962,4.78986,9000000.0
2008-06-11 22:53:00,4.79128,4.79128,4.78971,4.78973,15000000.0
2008-06-11 22:54:00,4.79031,4.79101,4.78977,4.79063,17000000.0
2008-06-11 22:55:00,4.79139,4.79179,4.78957,4.79026,16000000.0
2008-06-11 22:56:00,4.79074,4.79131,4.78991,4.7911,13000000.0
2008-06-11 22:57:00,4.79157,4.7919,4.79036,4.79078,8000000.0
2008-06-11 22:58:00,4.79153,4.79158,4.79046,4.79046,8000000.0
2008-06-11 22:59:00,4.79114,4.7917,4.7899,4.7899,19000000.0
2008-06-11 23:00:00,4.7894,4.7912,4.7894,4.79047,10000000.0
2008-06-11 23:01:00,4.79022,4.79188,4.79022,4.79188,7000000.0
2008-06-11 23:02:00,4.7914,4.79208,4.78913,4.78986,15000000.0
2008-06-11 23:03:00,4.78953,4.79004,4.78915,4.79004,17000000.0
2008-06-11 23:04:00,4.78975,4.78975,4.78955,4.78975,19000000.0
2008-06-11 23:05:00,4.78939,4.79019,4.78939,4.79016,9000000.0
2008-06-11 23:06:00,4.78981,4.78986,4.78898,4.7892,12000000.0
2008-06-11 23:07:00,4.79056,4.79056,4.7885,4.78915,14000000.0
2008-06-11 23:08:00,4.78931,4.79025,4.78875,4.78953,16000000.0
2008-06-11 23:09:00,4.79022,4.79129,4.78937,4.78948,9000000.0
2008-06-11 23:10:00,4.79033,4.79033,4.78838,4.78902,12000000.0
2008-06-11 23:11:00,4.78893,4.78963,4.78822,4.78933,14000000.0
2008-06-11 23:12:00,4.7896,4.79096,4.78865,4.79096,7000000.0
2008-06-11 23:13:00,4.78968,4.78975,4.78955,4.78968,14000000.0
2008-06-11 23:14:00,4.78897,4.78923,4.78707,4.7879,19000000.0
2008-06-11 23:15:00,4.78846,4.78864,4.78784,4.78864,13000000.0
2008-06-11 23:16:00,4.78748,4.78851,4.78728,4.7884,15000000.0
2008-06-11 23:17:00,4.7891,4.78911,4.78745,4.7879,11000000.0
2008-06-11 23:18:00,4.78932,4.78932,4.78753,4.78882,12000000.0
2008-06-11 23:19:00,4.78761,4.78873,4.78741,4.78822,14000000.0
2008-06-11 23:20:00,4.78843,4.78865,4.78737,4.78809,19000000.0
2008-06-11 23:21:00,4.78832,4.78878,4.78797,4.7887,7000000.0
2008-06-11 23:22:00,4.78741,4.78919,4.78739,4.78739,15000000.0
2008-06-11 23:23:00,4.78892,4.78892,4.78694,4.78774,11000000.0
2008-06-11 23:24:00,4.7887,4.7887,4.78717,4.78759,14000000.0
2008-06-11 23:25:00,4.78858,4.78862,4.78801,4.78801,11000000.0
2008-06-11 23:26:00,4.78875,4.78875,4.78855,4.78868,14000000.0
2008-06-11 23:27:00,4.78799,4.78863,4.78733,4.78863,11000000.0
2008-06-11 23:28:00,4.78915,4.78934,4.78779,4.7884,12000000.0
2008-06-11 23:29:00,4.789,4.78912,4.78787,4.78803,16000000.0
2008-06-11 23:30:00,4.78894,4.78894,4.78776,4.78776,20000000.0
2008-06-11 23:31:00,4.78895,4.78895,4.78823,4.78823,11000000.0
2008-06-11 23:32:00,4.78831,4.78831,4.78708,4.78809,16000000.0
2008-06-11 23:33:00,4.78797,4.78848,4.78763,4.78848,12000000.0
2008-06-11 23:34:00,4.78825,4.78855,4.78691,4.78691,13000000.0
2008-06-11 23:35:00,4.78816,4.78827,4.78731,4.78731,9000000.0
2008-06-11 23:36:00,4.78885,4.78885,4.78745,4.78794,9000000.0
2008-06-11 23:37:00,4.78873,4.78873,4.78734,4.7883,14000000.0
2008-06-11 23:38:00,4.78885,4.78905,4.78885,4.78905,13000000.0
2008-06-11 23:39:00,4.78835,4.78835,4.78815,4.78828,17000000.0
2008-06-11 23:40:00,4.78798,4.78852,4.7875,4.78763,12000000.0
2008-06-11 23:41:00,4.78785,4.7881,4.78726,4.78758,17000000.0
2008-06-11 23:42:00,4.78796,4.78846,4.78734,4.78776,22000000.0
2008-06-11 23:43:00,4.78787,4.78876,4.78745,4.78785,15000000.0
2008-06-11 23:44:00,4.78761,4.78848,4.7869,4.7869,14000000.0
2008-06-11 23:45:00,4.7877,4.78839,4.78693,4.78751,20000000.0
2008-06-11 23:46:00,4.78818,4.78825,4.78805,4.78825,14000000.0
2008-06-11 23:47:00,4.78755,4.78755,4.78735,4.78735,10000000.0
2008-06-11 23:48:00,4.78725,4.78745,4.78725,4.78738,18000000.0
2008-06-11 23:49:00,4.78735,4.78751,4.78731,4.78737,14000000.0
2008-06-11 23:50:00,4.78709,4.78817,4.78645,4.78645,13000000.0
2008-06-11 23:51:00,4.78782,4.78782,4.78739,4.78739,8000000.0
2008-06-11 23:52:00,4.78763,4.78826,4.78681,4.78681,16000000.0
2008-06-11 23:53:00,4.78829,4.78829,4.7872,4.78781,18000000.0
2008-06-11 23:54:00,4.78707,4.78845,4.78707,4.7878,12000000.0
2008-06-11 23:55:00,4.78795,4.78795,4.78775,4.78775,19000000.0
2008-06-11 23:56:00,4.78841,4.78858,4.7874,4.78787,14000000.0
2008-06-11 23:57:00,4.78727,4.78854,4.78704,4.7871,16000000.0
2008-06-11 23:58:00,4.78854,4.78854,4.78696,4.78696,13000000.0
2008-06-11 23:59:00,4.78863,4.78863,4.78758,4.78848,14000000.0
2008-06-12 00:00:00,4.78867,4.78887,4.7879,4.78887,17000000.0
2008-06-12 00:01:00,4.78845,4.78906,4.78766,4.78789,12000000.0
2008-06-12 00:02:00,4.78837,4.78859,4.78734,4.78859,15000000.0
2008-06-12 00:03:00,4.78751,4.78858,4.78747,4.78858,14000000.0
2008-06-12 00:04:00,4.78795,4.78857,4.78739,4.78739,12000000.0
2008-06-12 00:05:00,4.78741,4.78854,4.78739,4.78807,12000000.0
2008-06-12 00:06:00,4.78795,4.78803,4.78688,4.78689,12000000.0
2008-06-12 00:07:00,4.78784,4.78824,4.78718,4.78718,11000000.0
2008-06-12 00:08:00,4.78705,4.78761,4.78629,4.78646,15000000.0
2008-06-12 00:09:00,4.78614,4.78727,4.78585,4.78727,12000000.0
2008-06-12 00:10:00,4.78624,4.78718,4.78546,4.78718,19000000.0
2008-06-12 00:11:00,4.78595,4.78645,4.78515,4.78572,8000000.0
2008-06-12 00:12:00,4.78587,4.78641,4.78525,4.78641,9000000.0
2008-06-12 00:13:00,4.78543,4.78652,4.78521,4.78643,13000000.0
2008-06-12 00:14:00,4.78579,4.78647,4.78522,4.78594,14000000.0
2008-06-12 00:15:00,4.78586,4.78641,4.78465,4.78546,12000000.0
2008-06-12 00:16:00,4.78455,4.78455,4.78435,4.78455,12000000.0
2008-06-12 00:17:00,4.78575,4.78638,4.78523,4.78523,10000000.0
2008-06-12 00:18:00,4.78631,4.78725,4.7853,4.78532,19000000.0
2008-06-12 00:19:00,4.78627,4.78705,4.78544,4.78564,12000000.0
2008-06-12 00:20:00,4.78617,4.78659,4.78532,4.78641,11000000.0
2008-06-12 00:21:00,4.78656,4.78656,4.7848,4.78589,14000000.0
2008-06-12 00:22:00,4.78604,4.7868,4.78511,4.78626,13000000.0
2008-06-12 00:23:00,4.78596,4.78596,4.7848,4.78514,13000000.0
2008-06-12 00:24:00,4.78472,4.7857,4.78428,4.78502,9000000.0
2008-06-12 00:25:00,4.78479,4.78542,4.78468,4.78542,13000000.0
2008-06-12 00:26:00,4.78556,4.78621,4.78477,4.78531,14000000.0
2008-06-12 00:27:00,4.7854,4.78684,4.78497,4.78633,15000000.0
2008-06-12 00:28:00,4.78543,4.7857,4.78506,4.78515,7000000.0
2008-06-12 00:29:00,4.78495,4.78495,4.78475,4.78487,17000000.0
2008-06-12 00:30:00,4.78668,4.78668,4.7852,4.78557,9000000.0
2008-06-12 00:31:00,4.78551,4.78551,4.78491,4.78491,13000000.0
2008-06-12 00:32:00,4.78599,4.78604,4.785,4.785,8000000.0
2008-06-12 00:33:00,4.78549,4.78605,4.78495,4.78593,19000000.0
2008-06-12 00:34:00,4.78565,4.78584,4.78485,4.78513,15000000.0
2008-06-12 00:35:00,4.78601,4.78601,4.78508,4.78599,12000000.0
2008-06-12 00:36:00,4.78517,4.78638,4.78479,4.78618,15000000.0
2008-06-12 00:37:00,4.78541,4.78623,4.78495,4.78573,15000000.0
2008-06-12 00:38:00,4.78621,4.78662,4.7853,4.78662,18000000.0
2008-06-12 00:39:00,4.78608,4.78615,4.78595,4.78608,20000000.0
2008-06-12 00:40:00,4.78588,4.78588,4.78489,4.78489,10000000.0
2008-06-12 00:41:00,4.78718,4.78767,4.78608,4.7875,9000000.0
2008-06-12 00:42:00,4.78754,4.78769,4.7861,4.7871,16000000.0
2008-06-12 00:43:00,4.7876,4.78762,4.78587,4.78717,16000000.0
2008-06-12 00:44:00,4.78802,4.78802,4.78698,4.78743,10000000.0
2008-06-12 00:45:00,4.78682,4.78838,4.78682,4.78838,16000000.0
2008-06-12 00:46:00,4.78776,4.78784,4.78665,4.7876,12000000.0
2008-06-12 00:47:00,4.78814,4.78814,4.78682,4.78704,8000000.0
2008-06-12 00:48:00,4.78689,4.78704,4.78673,4.78697,16000000.0
2008-06-12 00:49:00,4.78822,4.78824,4.78674,4.78754,11000000.0
2008-06-12 00:50:00,4.78664,4.7874,4.78651,4.78683,9000000.0
2008-06-12 00:51:00,4.78785,4.78785,4.78709,4.78709,9000000.0
2008-06-12 00:52:00,4.78705,4.78725,4.78705,4.78718,18000000.0
2008-06-12 00:53:00,4.78725,4.78725,4.78705,4.78718,12000000.0
2008-06-12 00:54:00,4.7882,4.78824,4.78653,4.78653,12000000.0
2008-06-12 00:55:00,4.78708,4.78762,4.78677,4.78703,11000000.0
2008-06-12 00:56:00,4.7871,4.78805,4.78703,4.78756,14000000.0
2008-06-12 00:57:00,4.78702,4.78837,4.78687,4.78834,15000000.0
2008-06-12 00:58:00,4.78839,4.78844,4.78733,4.78769,9000000.0
2008-06-12 00:59:00,4.78824,4.7894,4.78765,4.78831,17000000.0
2008-06-12 01:00:00,4.78883,4.78933,4.78804,4.78804,12000000.0
2008-06-12 01:01:00,4.78951,4.78991,4.78835,4.78835,15000000.0
2008-06-12 01:02:00,4.78946,4.78953,4.78842,4.78922,10000000.0
2008-06-12 01:03:00,4.79025,4.79025,4.78813,4.78988,13000000.0
2008-06-12 01:04:00,4.78877,4.79003,4.78846,4.78912,13000000.0
2008-06-12 01:05:00,4.78909,4.78983,4.78812,4.78868,13000000.0
2008-06-12 01:06:00,4.78937,4.78953,4.78816,4.78902,12000000.0
2008-06-12 01:07:00,4.78947,4.78992,4.78837,4.78992,13000000.0
2008-06-12 01:08:00,4.78994,4.79033,4.78838,4.79033,15000000.0
2008-06-12 01:09:00,4.79049,4.79049,4.78861,4.78861,17000000.0
2008-06-12 01:10:00,4.79036,4.79036,4.78912,4.78934,10000000.0
2008-06-12 01:11:00,4.78904,4.78971,4.78838,4.78873,11000000.0
2008-06-12 01:12:00,4.78791,4.78929,4.78791,4.78851,10000000.0
2008-06-12 01:13:00,4.78911,4.78944,4.78877,4.78892,11000000.0
2008-06-12 01:14:00,4.78916,4.78926,4.78816,4.78926,13000000.0
2008-06-12 01:15:00,4.78893,4.78915,4.78835,4.78877,9000000.0
2008-06-12 01:16:00,4.78826,4.78914,4.7879,4.7879,12000000.0
2008-06-12 01:17:00,4.78834,4.78847,4.78748,4.78819,11000000.0
2008-06-12 01:18:00,4.78731,4.78848,4.78719,4.78719,12000000.0
2008-06-12 01:19:00,4.7881,4.78892,4.78766,4.78766,19000000.0
2008-06-12 01:20:00,4.78804,4.78834,4.78748,4.78793,11000000.0
2008-06-12 01:21:00,4.78712,4.7888,4.78712,4.78769,12000000.0
2008-06-12 01:22:00,4.78836,4.78876,4.78769,4.78836,9000000.0
2008-06-12 01:23:00,4.78828,4.7887,4.78737,4.78768,13000000.0
2008-06-12 01:24:00,4.78804,4.78809,4.78683,4.78778,14000000.0
2008-06-12 01:25:00,4.78816,4.78816,4.78705,4.78705,11000000.0
2008-06-12 01:26:00,4.78787,4.78823,4.78726,4.78747,10000000.0
2008-06-12 01:27:00,4.7881,4.78841,4.78685,4.78841,17000000.0
2008-06-12 01:28:00,4.78768,4.78824,4.78679,4.78824,13000000.0
2008-06-12 01:29:00,4.78785,4.78849,4.78697,4.78832,19000000.0
2008-06-12 01:30:00,4.78768,4.78768,4.78626,4.78767,15000000.0
2008-06-12 01:31:00,4.78696,4.78791,4.7863,4.7863,15000000.0
2008-06-12 01:32:00,4.7871,4.7871,4.78472,4.78633,12000000.0
2008-06-12 01:33:00,4.78594,4.78654,4.78546,4.78631,8000000.0
2008-06-12 01:34:00,4.78622,4.78715,4.78535,4.78715,18000000.0
2008-06-12 01:35:00,4.78665,4.78788,4.78619,4.7877,12000000.0
2008-06-12 01:36:00,4.7876,4.78792,4.78665,4.78788,16000000.0
2008-06-12 01:37:00,4.78713,4.78736,4.78632,4.78686,15000000.0
2008-06-12 01:38:00,4.78751,4.78751,4.78641,4.78693,18000000.0
2008-06-12 01:39:00,4.78772,4.78772,4.78629,4.78674,10000000.0
2008-06-12 01:40:00,4.7864,4.78731,4.78598,4.78672,11000000.0
2008-06-12 01:41:00,4.78766,4.78776,4.7866,4.78711,16000000.0
2008-06-12 01:42:00,4.78732,4.78861,4.78704,4.78859,14000000.0
2008-06-12 01:43:00,4.78757,4.78806,4.78688,4.78781,16000000.0
2008-06-12 01:44:00,4.78792,4.78793,4.78639,4.78639,15000000.0
2008-06-12 01:45:00,4.78684,4.78758,4.78604,4.78753,16000000.0
2008-06-12 01:46:00,4.78587,4.78729,4.78587,4.78729,9000000.0
2008-06-12 01:47:00,4.78651,4.78724,4.78583,4.78644,17000000.0
2008-06-12 01:48:00,4.78697,4.78697,4.78515,4.78526,16000000.0
2008-06-12 01:49:00,4.78612,4.78633,4.7847,4.78548,10000000.0
2008-06-12 01:50:00,4.78565,4.78633,4.78528,4.78633,11000000.0
2008-06-12 01:51:00,4.78534,4.78692,4.78534,4.78654,12000000.0
2008-06-12 01:52:00,4.78567,4.78635,4.78522,4.78539,12000000.0
2008-06-12 01:53:00,4.78499,4.78678,4.78499,4.78663,18000000.0
2008-06-12 01:54:00,4.78628,4.78698,4.78532,4.78676,14000000.0
2008-06-12 01:55:00,4.78649,4.7873,4.78601,4.78601,18000000.0
2008-06-12 01:56:00,4.78537,4.78545,4.78525,4.78545,8000000.0
2008-06-12 01:57:00,4.78629,4.78678,4.7857,4.78636,13000000.0
2008-06-12 01:58:00,4.78708,4.78708,4.78571,4.78571,11000000.0
2008-06-12 01:59:00,4.7855,4.78644,4.7855,4.78644,11000000.0
2008-06-12 02:00:00,4.78667,4.78689,4.78583,4.78631,16000000.0
2008-06-12 02:01:00,4.78668,4.78732,4.78578,4.78725,21000000.0
2008-06-12 02:02:00,4.78622,4.78682,4.78543,4.78661,10000000.0
2008-06-12 02:03:00,4.78718,4.78738,4.78605,4.78738,8000000.0
2008-06-12 02:04:00,4.78707,4.78782,4.78635,4.78698,14000000.0
2008-06-12 02:05:00,4.78673,4.78815,4.78647,4.78679,14000000.0
2008-06-12 02:06:00,4.78789,4.78903,4.78744,4.78894,15000000.0
2008-06-12 02:07:00,4.78817,4.7885,4.78763,4.78846,10000000.0
2008-06-12 02:08:00,4.78707,4.78832,4.78707,4.78776,16000000.0
2008-06-12 02:09:00,4.78792,4.78869,4.78775,4.78869,18000000.0
2008-06-12 02:10:00,4.78772,4.78791,4.78696,4.78706,16000000.0
2008-06-12 02:11:00,4.78874,4.78874,4.78694,4.78742,14000000.0
2008-06-12 02:12:00,4.78712,4.78864,4.78712,4.78749,10000000.0
2008-06-12 02:13:00,4.7866,4.78786,4.7866,4.78759,15000000.0
2008-06-12 02:14:00,4.788,4.78829,4.78676,4.78721,19000000.0
2008-06-12 02:15:00,4.78764,4.78797,4.78648,4.78797,12000000.0
2008-06-12 02:16:00,4.78738,4.78738,4.78652,4.78652,18000000.0
2008-06-12 02:17:00,4.78774,4.78808,4.78654,4.78748,14000000.0
2008-06-12 02:18:00,4.78647,4.78781,4.78647,4.78652,12000000.0
2008-06-12 02:19:00,4.78704,4.78738,4.78623,4.78661,14000000.0
2008-06-12 02:20:00,4.78677,4.78743,4.78632,4.78739,13000000.0
2008-06-12 02:21:00,4.78637,4.78785,4.78607,4.78648,15000000.0
2008-06-12 02:22:00,4.78724,4.7888,4.78656,4.7888,13000000.0
2008-06-12 02:23:00,4.78851,4.78851,4.78726,4.78818,16000000.0
2008-06-12 02:24:00,4.78644,4.78836,4.78644,4.78686,17000000.0
2008-06-12 02:25:00,4.78797,4.78921,4.78762,4.78921,10000000.0
2008-06-12 02:26:00,4.78771,4.78951,4.78771,4.78948,13000000.0
2008-06-12 02:27:00,4.78965,4.78965,4.78851,4.78877,7000000.0
2008-06-12 02:28:00,4.78906,4.78906,4.78823,4.78891,9000000.0
2008-06-12 02:29:00,4.78861,4.78946,4.78784,4.78891,20000000.0
2008-06-12 02:30:00,4.78883,4.78929,4.7885,4.78863,11000000.0
2008-06-12 02:31:00,4.78996,4.79074,4.78901,4.79074,9000000.0
2008-06-12 02:32:00,4.78934,4.79152,4.78912,4.79052,13000000.0
2008-06-12 02:33:00,4.79076,4.79076,4.78919,4.78919,14000000.0
2008-06-12 02:34:00,4.7898,4.79219,4.7898,4.7915,17000000.0
2008-06-12 02:35:00,4.79128,4.79192,4.79039,4.79107,15000000.0
2008-06-12 02:36:00,4.79054,4.792,4.79026,4.79116,14000000.0
2008-06-12 02:37:00,4.7906,4.79256,4.7906,4.79193,13000000.0
2008-06-12 02:38:00,4.7918,4.79224,4.79078,4.79137,14000000.0
2008-06-12 02:39:00,4.79255,4.79255,4.79157,4.79181,15000000.0
2008-06-12 02:40:00,4.79187,4.79254,4.79132,4.79132,12000000.0
2008-06-12 02:41:00,4.79138,4.79252,4.79138,4.79252,13000000.0
2008-06-12 02:42:00,4.79123,4.79238,4.79122,4.79163,16000000.0
2008-06-12 02:43:00,4.79144,4.79248,4.79133,4.79159,18000000.0
2008-06-12 02:44:00,4.79128,4.79328,4.79128,4.7918,10000000.0
2008-06-12 02:45:00,4.79334,4.79366,4.79208,4.79208,14000000.0
2008-06-12 02:46:00,4.79367,4.79472,4.79258,4.79389,18000000.0
2008-06-12 02:47:00,4.79378,4.79424,4.79211,4.79339,17000000.0
2008-06-12 02:48:00,4.79321,4.79332,4.79238,4.79238,7000000.0
2008-06-12 02:49:00,4.79318,4.79363,4.79195,4.79285,13000000.0
2008-06-12 02:50:00,4.79273,4.79393,4.79214,4.79278,14000000.0
2008-06-12 02:51:00,4.7925,4.79436,4.79232,4.79232,15000000.0
2008-06-12 02:52:00,4.79418,4.79418,4.79263,4.79291,15000000.0
2008-06-12 02:53:00,4.79346,4.7941,4.79276,4.79354,9000000.0
2008-06-12 02:54:00,4.79365,4.79524,4.79352,4.79524,13000000.0
2008-06-12 02:55:00,4.79457,4.79495,4.79389,4.79431,11000000.0
2008-06-12 02:56:00,4.79503,4.7956,4.79399,4.79441,18000000.0
2008-06-12 02:57:00,4.79473,4.79524,4.79384,4.79491,13000000.0
2008-06-12 02:58:00,4.79295,4.79423,4.79295,4.79407,9000000.0
2008-06-12 02:59:00,4.79394,4.79472,4.79326,4.79405,14000000.0
2008-06-12 03:00:00,4.79279,4.7951,4.79279,4.7951,11000000.0
2008-06-12 03:01:00,4.79527,4.79527,4.79389,4.79489,11000000.0
2008-06-12 03:02:00,4.79303,4.79328,4.79299,4.79328,11000000.0
2008-06-12 03:03:00,4.79446,4.79488,4.79371,4.79383,23000000.0
2008-06-12 03:04:00,4.79496,4.79496,4.79356,4.79356,11000000.0
2008-06-12 03:05:00,4.79412,4.79555,4.79387,4.79555,17000000.0
2008-06-12 03:06:00,4.79424,4.79512,4.79382,4.79512,9000000.0
2008-06-12 03:07:00,4.79482,4.79482,4.79375,4.79419,15000000.0
2008-06-12 03:08:00,4.79551,4.79551,4.79402,4.79455,12000000.0
2008-06-12 03:09:00,4.79343,4.79506,4.79343,4.79506,15000000.0
2008-06-12 03:10:00,4.79527,4.79527,4.79326,4.79357,19000000.0
2008-06-12 03:11:00,4.79447,4.79449,4.7935,4.79355,15000000.0
2008-06-12 03:12:00,4.79438,4.7949,4.79366,4.7949,18000000.0
2008-06-12 03:13:00,4.79457,4.79526,4.79387,4.79391,18000000.0
2008-06-12 03:14:00,4.79549,4.79549,4.79404,4.79463,10000000.0
2008-06-12 03:15:00,4.79455,4.79535,4.79452,4.79481,7000000.0
2008-06-12 03:16:00,4.79589,4.797,4.7952,4.797,8000000.0
2008-06-12 03:17:00,4.79691,4.79793,4.7963,4.79793,10000000.0
2008-06-12 03:18:00,4.79674,4.79752,4.79546,4.79641,15000000.0
2008-06-12 03:19:00,4.79707,4.79724,4.79593,4.79633,10000000.0
2008-06-12 03:20:00,4.79604,4.7965,4.79538,4.79591,16000000.0
2008-06-12 03:21:00,4.79633,4.79694,4.79606,4.79664,11000000.0
2008-06-12 03:22:00,4.79615,4.7976,4.79606,4.79734,10000000.0
2008-06-12 03:23:00,4.79711,4.79761,4.79664,4.79676,12000000.0
2008-06-12 03:24:00,4.79815,4.79959,4.79731,4.79959,13000000.0
2008-06-12 03:25:00,4.79872,4.80259,4.79872,4.8007,11000000.0
2008-06-12 03:26:00,4.80319,4.80319,4.80128,4.80128,13000000.0
2008-06-12 03:27:00,4.803,4.803,4.80112,4.80182,14000000.0
2008-06-12 03:28:00,4.80068,4.80238,4.80029,4.80126,18000000.0
2008-06-12 03:29:00,4.80184,4.80293,4.80092,4.80204,15000000.0
2008-06-12 03:30:00,4.80346,4.8059,4.80242,4.8059,10000000.0
2008-06-12 03:31:00,4.80599,4.80766,4.80557,4.80683,13000000.0
2008-06-12 03:32:00,4.80575,4.80623,4.80462,4.80587,16000000.0
2008-06-12 03:33:00,4.8052,4.8056,4.80367,4.80518,13000000.0
2008-06-12 03:34:00,4.80409,4.80543,4.80357,4.80451,16000000.0
2008-06-12 03:35:00,4.80438,4.80446,4.80336,4.80426,10000000.0
2008-06-12 03:36:00,4.8033,4.80498,4.80316,4.80406,11000000.0
2008-06-12 03:37:00,4.8039,4.80397,4.80265,4.80368,13000000.0
2008-06-12 03:38:00,4.80235,4.80435,4.80235,4.80398,13000000.0
2008-06-12 03:39:00,4.80451,4.80451,4.80269,4.8032,13000000.0
2008-06-12 03:40:00,4.80353,4.80464,4.80296,4.80445,12000000.0
2008-06-12 03:41:00,4.80366,4.80398,4.80317,4.80397,16000000.0
2008-06-12 03:42:00,4.80417,4.80417,4.80296,4.80337,21000000.0
2008-06-12 03:43:00,4.80358,4.80494,4.80312,4.80491,18000000.0
2008-06-12 03:44:00,4.80542,4.80593,4.80369,4.80581,15000000.0
2008-06-12 03:45:00,4.80579,4.80602,4.804,4.80562,9000000.0
2008-06-12 03:46:00,4.80405,4.80525,4.80343,4.80525,8000000.0
2008-06-12 03:47:00,4.80459,4.80507,4.80328,4.80507,11000000.0
2008-06-12 03:48:00,4.80354,4.80503,4.80338,4.80409,9000000.0
2008-06-12 03:49:00,4.80385,4.80411,4.80266,4.80333,16000000.0
2008-06-12 03:50:00,4.80305,4.80461,4.80305,4.80449,19000000.0
2008-06-12 03:51:00,4.80422,4.80468,4.80336,4.80336,9000000.0
2008-06-12 03:52:00,4.80352,4.80448,4.80352,4.80399,19000000.0
2008-06-12 03:53:00,4.80363,4.80561,4.80363,4.80458,10000000.0
2008-06-12 03:54:00,4.80475,4.80574,4.80416,4.80482,17000000.0
2008-06-12 03:55:00,4.80543,4.80592,4.80485,4.80521,16000000.0
2008-06-12 03:56:00,4.80593,4.80685,4.80555,4.80663,7000000.0
2008-06-12 03:57:00,4.80719,4.80788,4.80628,4.80723,11000000.0
2008-06-12 03:58:00,4.80671,4.80699,4.80586,4.80586,12000000.0
2008-06-12 03:59:00,4.8074,4.80959,4.80645,4.80861,17000000.0
2008-06-12 04:00:00,4.80954,4.81037,4.80809,4.80878,12000000.0
2008-06-12 04:01:00,4.80893,4.80959,4.80774,4.80959,16000000.0
2008-06-12 04:02:00,4.80801,4.80817,4.80724,4.80744,14000000.0
2008-06-12 04:03:00,4.80714,4.80763,4.80657,4.80702,12000000.0
2008-06-12 04:04:00,4.80705,4.80897,4.80705,4.8089,16000000.0
2008-06-12 04:05:00,4.80827,4.80877,4.80779,4.80877,13000000.0
2008-06-12 04:06:00,4.80836,4.80836,4.80678,4.80811,16000000.0
2008-06-12 04:07:00,4.80711,4.80768,4.80589,4.80699,13000000.0
2008-06-12 04:08:00,4.80556,4.80608,4.80385,4.80518,14000000.0
2008-06-12 04:09:00,4.80435,4.8052,4.80433,4.80511,10000000.0
2008-06-12 04:10:00,4.80561,4.80707,4.80494,4.80566,12000000.0
2008-06-12 04:11:00,4.80467,4.80593,4.8039,4.80491,14000000.0
2008-06-12 04:12:00,4.80373,4.80537,4.80373,4.80403,19000000.0
2008-06-12 04:13:00,4.80447,4.80515,4.8039,4.80458,20000000.0
2008-06-12 04:14:00,4.8043,4.8043,4.80262,4.80406,12000000.0
2008-06-12 04:15:00,4.80267,4.80432,4.80258,4.80391,8000000.0
2008-06-12 04:16:00,4.80392,4.80457,4.80328,4.80447,13000000.0
2008-06-12 04:17:00,4.80326,4.80621,4.80326,4.80594,15000000.0
2008-06-12 04:18:00,4.80603,4.80642,4.80591,4.80642,9000000.0
2008-06-12 04:19:00,4.80501,4.80575,4.80374,4.80447,12000000.0
2008-06-12 04:20:00,4.80469,4.80542,4.80408,4.80526,9000000.0
2008-06-12 04:21:00,4.80465,4.80465,4.80342,4.80421,17000000.0
2008-06-12 04:22:00,4.8034,4.80439,4.80332,4.80439,14000000.0
2008-06-12 04:23:00,4.80452,4.8046,4.8036,4.8046,10000000.0
2008-06-12 04:24:00,4.80425,4.80507,4.80352,4.80397,12000000.0
2008-06-12 04:25:00,4.80493,4.80559,4.8039,4.80487,10000000.0
2008-06-12 04:26:00,4.80584,4.80626,4.80514,4.80555,7000000.0
2008-06-12 04:27:00,4.80647,4.80733,4.80514,4.80733,15000000.0
2008-06-12 04:28:00,4.80707,4.80734,4.806,4.80734,7000000.0
2008-06-12 04:29:00,4.80657,4.80714,4.8058,4.80659,14000000.0
2008-06-12 04:30:00,4.80629,4.80676,4.80584,4.80676,11000000.0
2008-06-12 04:31:00,4.80559,4.80594,4.80529,4.80534,15000000.0
2008-06-12 04:32:00,4.80763,4.80785,4.80607,4.80663,17000000.0
2008-06-12 04:33:00,4.80846,4.80911,4.80684,4.80863,14000000.0
2008-06-12 04:34:00,4.80765,4.80853,4.80764,4.80805,9000000.0
2008-06-12 04:35:00,4.80719,4.80974,4.80719,4.80948,12000000.0
2008-06-12 04:36:00,4.80905,4.80905,4.80745,4.80895,12000000.0
2008-06-12 04:37:00,4.80864,4.80875,4.80778,4.80855,12000000.0
2008-06-12 04:38:00,4.80803,4.80996,4.80803,4.8091,11000000.0
2008-06-12 04:39:00,4.81009,4.81009,4.80831,4.80918,17000000.0
2008-06-12 04:40:00,4.80875,4.80982,4.80817,4.80855,9000000.0
2008-06-12 04:41:00,4.80953,4.81285,4.80953,4.81119,10000000.0
2008-06-12 04:42:00,4.81174,4.81174,4.81004,4.81174,8000000.0
2008-06-12 04:43:00,4.8115,4.8124,4.81077,4.8124,18000000.0
2008-06-12 04:44:00,4.81164,4.81228,4.81077,4.81228,9000000.0
2008-06-12 04:45:00,4.8111,4.8118,4.81047,4.81166,9000000.0
2008-06-12 04:46:00,4.81166,4.81231,4.81044,4.81231,16000000.0
2008-06-12 04:47:00,4.81165,4.81192,4.81051,4.81155,12000000.0
2008-06-12 04:48:00,4.81077,4.81232,4.81063,4.81224,10000000.0
2008-06-12 04:49:00,4.81176,4.8128,4.81146,4.81266,16000000.0
2008-06-12 04:50:00,4.81266,4.81266,4.81137,4.81223,16000000.0
2008-06-12 04:51:00,4.81128,4.81231,4.81075,4.81207,20000000.0
2008-06-12 04:52:00,4.81191,4.81191,4.81066,4.81165,13000000.0
2008-06-12 04:53:00,4.81069,4.81134,4.81028,4.81056,11000000.0
2008-06-12 04:54:00,4.80968,4.81081,4.80925,4.81067,11000000.0
2008-06-12 04:55:00,4.81003,4.8116,4.80888,4.81104,12000000.0
2008-06-12 04:56:00,4.81164,4.81259,4.81024,4.81224,16000000.0
2008-06-12 04:57:00,4.81091,4.81285,4.81062,4.81285,7000000.0
2008-06-12 04:58:00,4.81142,4.8134,4.81079,4.81255,13000000.0
2008-06-12 04:59:00,4.81351,4.81351,4.81217,4.81253,17000000.0
2008-06-12 05:00:00,4.81329,4.81329,4.81229,4.8124,10000000.0
2008-06-12 05:01:00,4.8139,4.81495,4.81304,4.81349,13000000.0
2008-06-12 05:02:00,4.81405,4.81493,4.81262,4.81493,18000000.0
2008-06-12 05:03:00,4.81507,4.81571,4.81414,4.81414,9000000.0
2008-06-12 05:04:00,4.81578,4.81617,4.8147,4.81617,12000000.0
2008-06-12 05:05:00,4.81565,4.81678,4.81539,4.8156,10000000.0
2008-06-12 05:06:00,4.81583,4.81633,4.81463,4.8158,20000000.0
2008-06-12 05:07:00,4.8166,4.8166,4.81543,4.8159,10000000.0
2008-06-12 05:08:00,4.81609,4.81645,4.81397,4.81485,17000000.0
2008-06-12 05:09:00,4.81383,4.81501,4.81212,4.8128,15000000.0
2008-06-12 05:10:00,4.81278,4.81278,4.81188,4.81226,10000000.0
2008-06-12 05:11:00,4.81285,4.81325,4.81153,4.81153,16000000.0
2008-06-12 05:12:00,4.8121,4.8121,4.81103,4.81103,7000000.0
2008-06-12 05:13:00,4.8115,4.81186,4.80958,4.81018,12000000.0
2008-06-12 05:14:00,4.80932,4.8109,4.80896,4.80941,14000000.0
2008-06-12 05:15:00,4.81072,4.81114,4.80963,4.80963,16000000.0
2008-06-12 05:16:00,4.81132,4.81156,4.81002,4.81156,15000000.0
2008-06-12 05:17:00,4.81076,4.81088,4.80958,4.80999,10000000.0
2008-06-12 05:18:00,4.81032,4.81032,4.80876,4.80969,13000000.0
2008-06-12 05:19:00,4.80972,4.80972,4.80819,4.80957,13000000.0
2008-06-12 05:20:00,4.80793,4.81049,4.80792,4.80877,20000000.0
2008-06-12 05:21:00,4.81062,4.81128,4.8098,4.8098,9000000.0
2008-06-12 05:22:00,4.81105,4.8114,4.81017,4.8114,17000000.0
2008-06-12 05:23:00,4.81108,4.81145,4.81038,4.81048,14000000.0
2008-06-12 05:24:00,4.81085,4.81194,4.81039,4.81176,19000000.0
2008-06-12 05:25:00,4.81112,4.81226,4.81072,4.81103,13000000.0
2008-06-12 05:26:00,4.81033,4.81125,4.81011,4.81084,13000000.0
2008-06-12 05:27:00,4.81067,4.81083,4.80904,4.80917,13000000.0
2008-06-12 05:28:00,4.81019,4.81019,4.80888,4.80981,10000000.0
2008-06-12 05:29:00,4.81003,4.81003,4.80883,4.80885,17000000.0
2008-06-12 05:30:00,4.80934,4.80952,4.80829,4.80951,21000000.0
2008-06-12 05:31:00,4.8093,4.81018,4.80852,4.81018,13000000.0
2008-06-12 05:32:00,4.80867,4.8102,4.80867,4.80954,16000000.0
2008-06-12 05:33:00,4.81019,4.81117,4.80977,4.81113,13000000.0
2008-06-12 05:34:00,4.81156,4.81156,4.81003,4.81127,13000000.0
2008-06-12 05:35:00,4.80956,4.81121,4.80956,4.81069,14000000.0
2008-06-12 05:36:00,4.80976,4.81103,4.80921,4.81103,18000000.0
2008-06-12 05:37:00,4.81078,4.81131,4.8102,4.81043,12000000.0
2008-06-12 05:38:00,4.81125,4.8114,4.80982,4.81098,13000000.0
2008-06-12 05:39:00,4.81129,4.81133,4.80984,4.80984,21000000.0
2008-06-12 05:40:00,4.81054,4.81133,4.81007,4.81133,14000000.0
2008-06-12 05:41:00,4.80981,4.81055,4.80969,4.81009,13000000.0
2008-06-12 05:42:00,4.81048,4.81055,4.81035,4.81035,8000000.0
2008-06-12 05:43:00,4.80994,4.81108,4.80994,4.81055,13000000.0
2008-06-12 05:44:00,4.8103,4.8107,4.8103,4.81045,13000000.0
2008-06-12 05:45:00,4.81086,4.81092,4.80964,4.81066,24000000.0
2008-06-12 05:46:00,4.81125,4.81125,4.80979,4.81054,14000000.0
2008-06-12 05:47:00,4.81042,4.81114,4.8101,4.81114,11000000.0
2008-06-12 05:48:00,4.80994,4.81088,4.80933,4.81043,18000000.0
2008-06-12 05:49:00,4.80945,4.81144,4.80944,4.81129,10000000.0
2008-06-12 05:50:00,4.80921,4.81021,4.80908,4.81004,10000000.0
2008-06-12 05:51:00,4.81078,4.81101,4.81002,4.81024,11000000.0
2008-06-12 05:52:00,4.81099,4.81108,4.81009,4.81101,19000000.0
2008-06-12 05:53:00,4.81095,4.8111,4.80986,4.81004,15000000.0
2008-06-12 05:54:00,4.80944,4.8103,4.80916,4.80938,7000000.0
2008-06-12 05:55:00,4.81,4.81068,4.80949,4.81028,12000000.0
2008-06-12 05:56:00,4.80983,4.81029,4.80878,4.80934,16000000.0
2008-06-12 05:57:00,4.80996,4.81015,4.80911,4.80914,11000000.0
2008-06-12 05:58:00,4.80991,4.81013,4.80882,4.80914,22000000.0
2008-06-12 05:59:00,4.80955,4.80955,4.80868,4.80907,9000000.0
2008-06-12 06:00:00,4.80881,4.80944,4.80846,4.80854,17000000.0
2008-06-12 06:01:00,4.80884,4.80929,4.80836,4.80864,18000000.0
2008-06-12 06:02:00,4.80852,4.80867,4.80736,4.8086,18000000.0
2008-06-12 06:03:00,4.80761,4.80863,4.807,4.80783,16000000.0
2008-06-12 06:04:00,4.80775,4.80888,4.80775,4.80875,8000000.0
2008-06-12 06:05:00,4.80786,4.80927,4.80772,4.80821,10000000.0
2008-06-12 06:06:00,4.80844,4.80901,4.80784,4.80892,27000000.0
2008-06-12 06:07:00,4.8089,4.81019,4.8084,4.80949,17000000.0
2008-06-12 06:08:00,4.8094,4.80988,4.80809,4.80915,14000000.0
2008-06-12 06:09:00,4.80827,4.80895,4.80788,4.80843,13000000.0
2008-06-12 06:10:00,4.80864,4.80913,4.80795,4.80837,14000000.0
2008-06-12 06:11:00,4.80889,4.80948,4.80826,4.80941,16000000.0
2008-06-12 06:12:00,4.80863,4.80913,4.80746,4.80749,17000000.0
2008-06-12 06:13:00,4.80837,4.80933,4.80781,4.80781,14000000.0
2008-06-12 06:14:00,4.80855,4.80927,4.80807,4.80874,12000000.0
2008-06-12 06:15:00,4.80899,4.80959,4.80816,4.80953,13000000.0
2008-06-12 06:16:00,4.80932,4.81071,4.80888,4.80958,14000000.0
2008-06-12 06:17:00,4.8089,4.81084,4.80888,4.80951,11000000.0
2008-06-12 06:18:00,4.81041,4.81046,4.80933,4.81012,12000000.0
2008-06-12 06:19:00,4.81051,4.81051,4.80903,4.80989,19000000.0
2008-06-12 06:20:00,4.809,4.81029,4.809,4.80992,11000000.0
2008-06-12 06:21:00,4.80902,4.80997,4.80902,4.80963,9000000.0
2008-06-12 06:22:00,4.80857,4.81,4.80857,4.80906,22000000.0
2008-06-12 06:23:00,4.80942,4.80986,4.80785,4.80877,18000000.0
2008-06-12 06:24:00,4.8082,4.80893,4.8082,4.80863,8000000.0
2008-06-12 06:25:00,4.80953,4.80953,4.80788,4.80863,9000000.0
2008-06-12 06:26:00,4.80901,4.80926,4.80726,4.80732,13000000.0
2008-06-12 06:27:00,4.80755,4.80774,4.80686,4.80763,15000000.0
2008-06-12 06:28:00,4.80761,4.80854,4.80636,4.80824,18000000.0
2008-06-12 06:29:00,4.80864,4.80898,4.80723,4.80848,16000000.0
2008-06-12 06:30:00,4.80867,4.81035,4.80848,4.81035,10000000.0
2008-06-12 06:31:00,4.81011,4.8108,4.80975,4.81017,13000000.0
2008-06-12 06:32:00,4.81074,4.81088,4.8095,4.81057,10000000.0
2008-06-12 06:33:00,4.81052,4.81094,4.80952,4.80952,10000000.0
2008-06-12 06:34:00,4.81109,4.81109,4.81034,4.81051,15000000.0
2008-06-12 06:35:00,4.80998,4.81031,4.80896,4.81009,13000000.0
2008-06-12 06:36:00,4.8103,4.81042,4.80926,4.80989,23000000.0
2008-06-12 06:37:00,4.81009,4.81138,4.80966,4.81082,11000000.0
2008-06-12 06:38:00,4.81132,4.81132,4.80927,4.80927,17000000.0
2008-06-12 06:39:00,4.81043,4.81056,4.80955,4.81056,8000000.0
2008-06-12 06:40:00,4.80959,4.81067,4.80928,4.81,15000000.0
2008-06-12 06:41:00,4.81056,4.81145,4.80948,4.81131,15000000.0
2008-06-12 06:42:00,4.81193,4.8128,4.81111,4.81184,16000000.0
2008-06-12 06:43:00,4.81279,4.81294,4.81184,4.81213,12000000.0
2008-06-12 06:44:00,4.81193,4.81276,4.81124,4.81203,13000000.0
2008-06-12 06:45:00,4.81131,4.81287,4.81122,4.81202,14000000.0
2008-06-12 06:46:00,4.81203,4.81268,4.81121,4.81216,12000000.0
2008-06-12 06:47:00,4.81092,4.81321,4.81092,4.81289,11000000.0
2008-06-12 06:48:00,4.81293,4.81455,4.81278,4.81291,15000000.0
2008-06-12 06:49:00,4.81332,4.81332,4.81094,4.81162,17000000.0
2008-06-12 06:50:00,4.81168,4.81331,4.81135,4.8122,13000000.0
2008-06-12 06:51:00,4.81234,4.81278,4.81166,4.81166,8000000.0
2008-06-12 06:52:00,4.81262,4.81262,4.81103,4.81236,14000000.0
2008-06-12 06:53:00,4.81152,4.81219,4.81114,4.81147,13000000.0
2008-06-12 06:54:00,4.81184,4.81218,4.81149,4.81205,8000000.0
2008-06-12 06:55:00,4.81158,4.8121,4.81116,4.81163,10000000.0
2008-06-12 06:56:00,4.81267,4.81267,4.81107,4.81192,11000000.0
2008-06-12 06:57:00,4.81187,4.81235,4.81146,4.81146,17000000.0
2008-06-12 06:58:00,4.81286,4.81286,4.81125,4.81192,12000000.0
2008-06-12 06:59:00,4.81165,4.81263,4.81083,4.81128,14000000.0
2008-06-12 07:00:00,4.81218,4.81218,4.81065,4.81084,11000000.0
2008-06-12 07:01:00,4.81103,4.81236,4.81074,4.81215,10000000.0
2008-06-12 07:02:00,4.81199,4.81199,4.81025,4.81104,14000000.0
2008-06-12 07:03:00,4.81103,4.8121,4.81049,4.8121,7000000.0
2008-06-12 07:04:00,4.81091,4.81258,4.81073,4.81188,16000000.0
2008-06-12 07:05:00,4.81224,4.81409,4.81139,4.8124,15000000.0
2008-06-12 07:06:00,4.81368,4.81519,4.81295,4.81457,16000000.0
2008-06-12 07:07:00,4.81563,4.81563,4.8138,4.81403,12000000.0
2008-06-12 07:08:00,4.81461,4.8153,4.81345,4.81443,8000000.0
2008-06-12 07:09:00,4.81443,4.81551,4.81407,4.81546,8000000.0
2008-06-12 07:10:00,4.8155,4.81587,4.81432,4.81587,16000000.0
2008-06-12 07:11:00,4.81645,4.817,4.81517,4.817,17000000.0
2008-06-12 07:12:00,4.81711,4.81711,4.8155,4.81587,20000000.0
2008-06-12 07:13:00,4.81526,4.81658,4.81442,4.81607,18000000.0
2008-06-12 07:14:00,4.81692,4.81692,4.81507,4.81578,11000000.0
2008-06-12 07:15:00,4.81518,4.81598,4.81432,4.81466,18000000.0
2008-06-12 07:16:00,4.81409,4.81527,4.81389,4.81441,18000000.0
2008-06-12 07:17:00,4.81462,4.81638,4.81448,4.81513,12000000.0
2008-06-12 07:18:00,4.81448,4.81558,4.81414,4.81481,18000000.0
2008-06-12 07:19:00,4.81495,4.81618,4.81416,4.81618,14000000.0
2008-06-12 07:20:00,4.81646,4.8165,4.81527,4.81587,18000000.0
2008-06-12 07:21:00,4.81532,4.8163,4.81527,4.81621,13000000.0
2008-06-12 07:22:00,4.81639,4.81689,4.81526,4.81561,14000000.0
2008-06-12 07:23:00,4.81618,4.81672,4.81514,4.81514,15000000.0
2008-06-12 07:24:00,4.81694,4.81696,4.81546,4.81549,16000000.0
2008-06-12 07:25:00,4.81555,4.81657,4.81517,4.81585,15000000.0
2008-06-12 07:26:00,4.81467,4.81576,4.81466,4.81511,13000000.0
2008-06-12 07:27:00,4.81492,4.81583,4.81432,4.81507,12000000.0
2008-06-12 07:28:00,4.81502,4.81578,4.8133,4.81578,22000000.0
2008-06-12 07:29:00,4.81525,4.81564,4.81383,4.81462,16000000.0
2008-06-12 07:30:00,4.81459,4.81463,4.81295,4.81336,14000000.0
2008-06-12 07:31:00,4.8134,4.81386,4.81172,4.81268,13000000.0
2008-06-12 07:32:00,4.81258,4.8133,4.81156,4.8133,9000000.0
2008-06-12 07:33:00,4.81259,4.81369,4.8122,4.81315,7000000.0
2008-06-12 07:34:00,4.81299,4.8135,4.81187,4.81187,18000000.0
2008-06-12 07:35:00,4.8135,4.8135,4.81215,4.81215,9000000.0
2008-06-12 07:36:00,4.81299,4.81306,4.81208,4.81275,13000000.0
2008-06-12 07:37:00,4.81259,4.81321,4.81209,4.81301,11000000.0
2008-06-12 07:38:00,4.81312,4.81351,4.81292,4.81351,11000000.0
2008-06-12 07:39:00,4.81176,4.81176,4.80446,4.81097,19000000.0
2008-06-12 07:40:00,4.81223,4.81259,4.81106,4.81238,11000000.0
2008-06-12 07:41:00,4.81278,4.8133,4.81229,4.81296,7000000.0
2008-06-12 07:42:00,4.81262,4.8133,4.81159,4.81188,13000000.0
2008-06-12 07:43:00,4.81056,4.81097,4.80479,4.81,14000000.0
2008-06-12 07:44:00,4.811,4.81156,4.81041,4.81127,10000000.0
2008-06-12 07:45:00,4.81226,4.81319,4.81183,4.81263,8000000.0
2008-06-12 07:46:00,4.81372,4.81432,4.81294,4.81428,13000000.0
2008-06-12 07:47:00,4.81532,4.81532,4.81375,4.81432,15000000.0
2008-06-12 07:48:00,4.81439,4.81443,4.81281,4.81343,13000000.0
2008-06-12 07:49:00,4.81283,4.81354,4.81226,4.81354,10000000.0
2008-06-12 07:50:00,4.81303,4.81366,4.81244,4.81244,17000000.0
2008-06-12 07:51:00,4.81204,4.81343,4.81201,4.81322,16000000.0
2008-06-12 07:52:00,4.81411,4.81411,4.81141,4.81166,13000000.0
2008-06-12 07:53:00,4.81104,4.81212,4.81066,4.81157,10000000.0
2008-06-12 07:54:00,4.81144,4.81213,4.81042,4.81213,11000000.0
2008-06-12 07:55:00,4.81253,4.81304,4.81143,4.81211,12000000.0
2008-06-12 07:56:00,4.81211,4.81468,4.81211,4.81468,13000000.0
2008-06-12 07:57:00,4.8138,4.81672,4.81303,4.81672,8000000.0
2008-06-12 07:58:00,4.8179,4.8179,4.81522,4.81543,14000000.0
2008-06-12 07:59:00,4.8164,4.8164,4.81471,4.8155,15000000.0
2008-06-12 08:00:00,4.81403,4.81516,4.8136,4.81476,10000000.0
2008-06-12 08:01:00,4.81428,4.81565,4.814,4.81481,13000000.0
2008-06-12 08:02:00,4.81469,4.81712,4.81469,4.81593,14000000.0
2008-06-12 08:03:00,4.81726,4.81887,4.81617,4.81674,12000000.0
2008-06-12 08:04:00,4.81572,4.81694,4.81449,4.81655,16000000.0
2008-06-12 08:05:00,4.81657,4.81768,4.81562,4.81635,14000000.0
2008-06-12 08:06:00,4.8168,4.81765,4.81598,4.81652,19000000.0
2008-06-12 08:07:00,4.81573,4.81711,4.81545,4.81625,19000000.0
2008-06-12 08:08:00,4.81559,4.81559,4.81377,4.81457,11000000.0
2008-06-12 08:09:00,4.81317,4.8145,4.81264,4.81328,10000000.0
2008-06-12 08:10:00,4.81332,4.81595,4.81332,4.81536,16000000.0
2008-06-12 08:11:00,4.81381,4.81563,4.81342,4.81374,9000000.0
2008-06-12 08:12:00,4.81538,4.81538,4.81356,4.81416,10000000.0
2008-06-12 08:13:00,4.81464,4.81507,4.81414,4.81466,11000000.0
2008-06-12 08:14:00,4.8148,4.81576,4.81383,4.81498,12000000.0
2008-06-12 08:15:00,4.81619,4.81689,4.81503,4.81586,15000000.0
2008-06-12 08:16:00,4.81562,4.81672,4.81511,4.81655,14000000.0
2008-06-12 08:17:00,4.81732,4.81856,4.81701,4.81832,10000000.0
2008-06-12 08:18:00,4.81944,4.82041,4.81824,4.81951,9000000.0
2008-06-12 08:19:00,4.81959,4.82065,4.81893,4.82015,11000000.0
2008-06-12 08:20:00,4.82061,4.82061,4.81834,4.81834,11000000.0
2008-06-12 08:21:00,4.81991,4.81991,4.81761,4.81854,20000000.0
2008-06-12 08:22:00,4.81858,4.8201,4.81858,4.81964,8000000.0
2008-06-12 08:23:00,4.81963,4.82175,4.81963,4.82094,12000000.0
2008-06-12 08:24:00,4.82058,4.82128,4.81942,4.82018,13000000.0
2008-06-12 08:25:00,4.8201,4.82079,4.81972,4.82019,12000000.0
2008-06-12 08:26:00,4.82034,4.82059,4.81893,4.82059,13000000.0
2008-06-12 08:27:00,4.8193,4.81989,4.81812,4.81824,11000000.0
2008-06-12 08:28:00,4.81957,4.82053,4.8188,4.82045,8000000.0
2008-06-12 08:29:00,4.82067,4.82321,4.81907,4.82321,12000000.0
2008-06-12 08:30:00,4.82475,4.82606,4.8233,4.82592,11000000.0
2008-06-12 08:31:00,4.8275,4.82809,4.82668,4.82673,10000000.0
2008-06-12 08:32:00,4.82712,4.82712,4.82422,4.82453,13000000.0
2008-06-12 08:33:00,4.82576,4.82649,4.82497,4.82638,11000000.0
2008-06-12 08:34:00,4.82642,4.82642,4.82395,4.82395,17000000.0
2008-06-12 08:35:00,4.82459,4.82761,4.82459,4.82645,11000000.0
2008-06-12 08:36:00,4.82653,4.82698,4.825,4.8269,10000000.0
2008-06-12 08:37:00,4.82622,4.82707,4.82564,4.82567,9000000.0
2008-06-12 08:38:00,4.82745,4.82819,4.82578,4.82603,18000000.0
2008-06-12 08:39:00,4.82582,4.82582,4.82434,4.82485,8000000.0
2008-06-12 08:40:00,4.82438,4.82438,4.82285,4.82338,7000000.0
2008-06-12 08:41:00,4.82283,4.82388,4.82169,4.82379,16000000.0
2008-06-12 08:42:00,4.82378,4.8248,4.82322,4.82436,14000000.0
2008-06-12 08:43:00,4.82408,4.82473,4.82348,4.8235,12000000.0
2008-06-12 08:44:00,4.82575,4.82594,4.82389,4.82389,9000000.0
2008-06-12 08:45:00,4.82543,4.82543,4.82171,4.82219,18000000.0
2008-06-12 08:46:00,4.82347,4.82369,4.822,4.82264,14000000.0
2008-06-12 08:47:00,4.82353,4.82404,4.82183,4.82229,18000000.0
2008-06-12 08:48:00,4.82139,4.82341,4.82139,4.82305,12000000.0
2008-06-12 08:49:00,4.8236,4.82418,4.82234,4.82374,14000000.0
2008-06-12 08:50:00,4.82444,4.82496,4.82319,4.82319,16000000.0
2008-06-12 08:51:00,4.82451,4.82544,4.82348,4.82519,21000000.0
2008-06-12 08:52:00,4.82524,4.82677,4.82524,4.82639,20000000.0
2008-06-12 08:53:00,4.82556,4.82674,4.82511,4.82669,7000000.0
2008-06-12 08:54:00,4.82609,4.82745,4.82586,4.82644,17000000.0
2008-06-12 08:55:00,4.82596,4.82637,4.82524,4.82596,12000000.0
2008-06-12 08:56:00,4.8262,4.82707,4.82516,4.82558,17000000.0
2008-06-12 08:57:00,4.82609,4.82825,4.82609,4.82802,16000000.0
2008-06-12 08:58:00,4.82869,4.82926,4.82748,4.82926,12000000.0
2008-06-12 08:59:00,4.82953,4.83058,4.82855,4.83032,13000000.0
2008-06-12 09:00:00,4.83019,4.83082,4.82827,4.83022,17000000.0
2008-06-12 09:01:00,4.82847,4.82986,4.82677,4.82986,13000000.0
2008-06-12 09:02:00,4.83028,4.83358,4.82957,4.83357,8000000.0
2008-06-12 09:03:00,4.83572,4.83653,4.83326,4.83582,16000000.0
2008-06-12 09:04:00,4.83723,4.83819,4.83518,4.83745,8000000.0
2008-06-12 09:05:00,4.83874,4.83874,4.83558,4.83558,11000000.0
2008-06-12 09:06:00,4.83665,4.83665,4.83541,4.8358,10000000.0
2008-06-12 09:07:00,4.83904,4.8394,4.83737,4.83784,10000000.0
2008-06-12 09:08:00,4.83781,4.83781,4.83578,4.83691,19000000.0
2008-06-12 09:09:00,4.83615,4.83625,4.83389,4.83536,16000000.0
2008-06-12 09:10:00,4.83492,4.8356,4.83411,4.8351,8000000.0
2008-06-12 09:11:00,4.83532,4.83564,4.83442,4.83457,11000000.0
2008-06-12 09:12:00,4.83513,4.83567,4.83394,4.83495,16000000.0
2008-06-12 09:13:00,4.83587,4.83607,4.83357,4.8343,15000000.0
2008-06-12 09:14:00,4.83504,4.83597,4.83394,4.83592,17000000.0
2008-06-12 09:15:00,4.83465,4.83482,4.83338,4.83407,12000000.0
2008-06-12 09:16:00,4.83507,4.83507,4.83266,4.83392,14000000.0
2008-06-12 09:17:00,4.8329,4.83369,4.83202,4.83276,14000000.0
2008-06-12 09:18:00,4.83402,4.83479,4.83175,4.8329,18000000.0
2008-06-12 09:19:00,4.83226,4.83296,4.83119,4.8318,14000000.0
2008-06-12 09:20:00,4.83233,4.83248,4.83088,4.83089,18000000.0
2008-06-12 09:21:00,4.83163,4.83292,4.83137,4.8317,17000000.0
2008-06-12 09:22:00,4.83216,4.83293,4.83065,4.83216,13000000.0
2008-06-12 09:23:00,4.83285,4.83308,4.83083,4.83175,12000000.0
2008-06-12 09:24:00,4.83118,4.83284,4.83118,4.83223,14000000.0
2008-06-12 09:25:00,4.83248,4.83301,4.83199,4.83276,9000000.0
2008-06-12 09:26:00,4.83428,4.83476,4.83304,4.83349,13000000.0
2008-06-12 09:27:00,4.83363,4.83468,4.8331,4.8332,13000000.0
2008-06-12 09:28:00,4.83297,4.83328,4.83137,4.832,19000000.0
2008-06-12 09:29:00,4.83136,4.83228,4.82996,4.83089,14000000.0
2008-06-12 09:30:00,4.83254,4.83334,4.83051,4.83203,15000000.0
2008-06-12 09:31:00,4.83166,4.83332,4.83116,4.83332,11000000.0
2008-06-12 09:32:00,4.83272,4.83272,4.83033,4.83146,16000000.0
2008-06-12 09:33:00,4.83229,4.83235,4.83052,4.83194,9000000.0
2008-06-12 09:34:00,4.8323,4.83231,4.83093,4.83231,18000000.0
2008-06-12 09:35:00,4.83256,4.83256,4.82827,4.82975,14000000.0
2008-06-12 09:36:00,4.83063,4.83097,4.82909,4.82964,16000000.0
2008-06-12 09:37:00,4.83065,4.83065,4.82776,4.82908,20000000.0
2008-06-12 09:38:00,4.82837,4.82845,4.82606,4.82781,19000000.0
2008-06-12 09:39:00,4.82758,4.82827,4.82699,4.82773,16000000.0
2008-06-12 09:40:00,4.8279,4.8285,4.82633,4.82724,12000000.0
2008-06-12 09:41:00,4.82647,4.82725,4.82502,4.82569,18000000.0
2008-06-12 09:42:00,4.8273,4.82773,4.82545,4.82701,16000000.0
2008-06-12 09:43:00,4.82705,4.82837,4.8265,4.82693,15000000.0
2008-06-12 09:44:00,4.82732,4.82799,4.82593,4.8268,13000000.0
2008-06-12 09:45:00,4.82698,4.82876,4.82662,4.82662,13000000.0
2008-06-12 09:46:00,4.82765,4.82839,4.82653,4.82775,17000000.0
2008-06-12 09:47:00,4.82613,4.82785,4.8254,4.82637,13000000.0
2008-06-12 09:48:00,4.82652,4.82672,4.82526,4.82654,16000000.0
2008-06-12 09:49:00,4.82626,4.82759,4.8256,4.82581,17000000.0
2008-06-12 09:50:00,4.82777,4.82777,4.82647,4.82735,12000000.0
2008-06-12 09:51:00,4.8262,4.82776,4.8262,4.82691,16000000.0
2008-06-12 09:52:00,4.82775,4.82775,4.82634,4.82741,16000000.0
2008-06-12 09:53:00,4.82652,4.8274,4.82623,4.82683,15000000.0
2008-06-12 09:54:00,4.82697,4.82791,4.82639,4.82791,15000000.0
2008-06-12 09:55:00,4.82838,4.82928,4.82751,4.82921,15000000.0
2008-06-12 09:56:00,4.82847,4.82964,4.82715,4.82907,17000000.0
2008-06-12 09:57:00,4.82942,4.83026,4.8285,4.83018,12000000.0
2008-06-12 09:58:00,4.8285,4.82991,4.82746,4.82921,14000000.0
2008-06-12 09:59:00,4.82871,4.829,4.82747,4.82747,10000000.0
2008-06-12 10:00:00,4.82841,4.82951,4.82758,4.82951,11000000.0
2008-06-12 10:01:00,4.82947,4.82947,4.82777,4.82846,24000000.0
2008-06-12 10:02:00,4.82819,4.8288,4.82731,4.82841,14000000.0
2008-06-12 10:03:00,4.82816,4.82879,4.82634,4.82736,16000000.0
2008-06-12 10:04:00,4.82772,4.82841,4.82688,4.8275,10000000.0
2008-06-12 10:05:00,4.82651,4.82735,4.82596,4.82726,10000000.0
2008-06-12 10:06:00,4.82641,4.82689,4.82515,4.82515,9000000.0
2008-06-12 10:07:00,4.82618,4.82618,4.82359,4.82359,11000000.0
2008-06-12 10:08:00,4.82545,4.82545,4.82426,4.82538,9000000.0
2008-06-12 10:09:00,4.82585,4.82621,4.8244,4.82621,11000000.0
2008-06-12 10:10:00,4.82601,4.82601,4.82344,4.82352,15000000.0
2008-06-12 10:11:00,4.82428,4.82466,4.82314,4.82466,16000000.0
2008-06-12 10:12:00,4.82333,4.8254,4.82333,4.8254,19000000.0
2008-06-12 10:13:00,4.82421,4.82519,4.82388,4.82434,9000000.0
2008-06-12 10:14:00,4.82487,4.82581,4.8243,4.82542,11000000.0
2008-06-12 10:15:00,4.82637,4.82693,4.82523,4.82557,8000000.0
2008-06-12 10:16:00,4.82512,4.82602,4.82486,4.82533,17000000.0
2008-06-12 10:17:00,4.82474,4.82636,4.82474,4.82501,16000000.0
2008-06-12 10:18:00,4.82657,4.82661,4.82446,4.82464,16000000.0
2008-06-12 10:19:00,4.82513,4.82662,4.82513,4.82575,17000000.0
2008-06-12 10:20:00,4.82543,4.82647,4.82451,4.82647,16000000.0
2008-06-12 10:21:00,4.82552,4.82682,4.82552,4.82682,7000000.0
2008-06-12 10:22:00,4.82621,4.82697,4.82589,4.82631,10000000.0
2008-06-12 10:23:00,4.82694,4.82713,4.82546,4.82546,14000000.0
2008-06-12 10:24:00,4.8262,4.82716,4.82566,4.82709,13000000.0
2008-06-12 10:25:00,4.82613,4.82653,4.82566,4.82592,12000000.0
2008-06-12 10:26:00,4.82659,4.82659,4.82456,4.82609,11000000.0
2008-06-12 10:27:00,4.82537,4.82616,4.82448,4.82512,13000000.0
2008-06-12 10:28:00,4.82622,4.82622,4.82462,4.8256,13000000.0
2008-06-12 10:29:00,4.82491,4.82495,4.82368,4.82368,11000000.0
2008-06-12 10:30:00,4.82479,4.8261,4.82438,4.82607,9000000.0
2008-06-12 10:31:00,4.82607,4.82626,4.82498,4.82605,16000000.0
2008-06-12 10:32:00,4.82585,4.82636,4.82495,4.82543,9000000.0
2008-06-12 10:33:00,4.8253,4.82627,4.82405,4.82528,12000000.0
2008-06-12 10:34:00,4.82494,4.82543,4.82411,4.82532,11000000.0
2008-06-12 10:35:00,4.82518,4.82652,4.82506,4.82604,17000000.0
2008-06-12 10:36:00,4.82566,4.82624,4.82498,4.82567,10000000.0
2008-06-12 10:37:00,4.82472,4.82578,4.82442,4.82464,15000000.0
2008-06-12 10:38:00,4.82506,4.82516,4.82338,4.82427,17000000.0
2008-06-12 10:39:00,4.82379,4.82468,4.82328,4.82371,13000000.0
2008-06-12 10:40:00,4.82493,4.82493,4.82359,4.82359,10000000.0
2008-06-12 10:41:00,4.82489,4.82495,4.82327,4.82469,15000000.0
2008-06-12 10:42:00,4.82517,4.82607,4.82402,4.82607,12000000.0
2008-06-12 10:43:00,4.82583,4.8267,4.82522,4.82611,13000000.0
2008-06-12 10:44:00,4.82576,4.82719,4.82535,4.82661,12000000.0
2008-06-12 10:45:00,4.82625,4.82695,4.82546,4.82682,13000000.0
2008-06-12 10:46:00,4.82586,4.82695,4.82537,4.82599,13000000.0
2008-06-12 10:47:00,4.82703,4.82703,4.82554,4.82591,7000000.0
2008-06-12 10:48:00,4.82587,4.8274,4.82587,4.82657,12000000.0
2008-06-12 10:49:00,4.82651,4.82713,4.82589,4.82713,10000000.0
2008-06-12 10:50:00,4.82625,4.82727,4.82539,4.82583,14000000.0
2008-06-12 10:51:00,4.82631,4.82667,4.82561,4.82598,11000000.0
2008-06-12 10:52:00,4.82672,4.82676,4.82521,4.82521,20000000.0
2008-06-12 10:53:00,4.82657,4.82675,4.82486,4.82578,9000000.0
2008-06-12 10:54:00,4.82567,4.82701,4.8251,4.8262,18000000.0
2008-06-12 10:55:00,4.82609,4.82705,4.8253,4.82705,10000000.0
2008-06-12 10:56:00,4.82776,4.82776,4.82554,4.82694,11000000.0
2008-06-12 10:57:00,4.82554,4.82748,4.82554,4.82748,8000000.0
2008-06-12 10:58:00,4.82731,4.82731,4.82529,4.82617,10000000.0
2008-06-12 10:59:00,4.82633,4.82741,4.82571,4.82667,10000000.0
2008-06-12 11:00:00,4.82502,4.82628,4.82351,4.82376,15000000.0
2008-06-12 11:01:00,4.82379,4.82443,4.82274,4.8233,12000000.0
2008-06-12 11:02:00,4.82396,4.82437,4.82176,4.82239,8000000.0
2008-06-12 11:03:00,4.8229,4.8229,4.82175,4.8223,11000000.0
2008-06-12 11:04:00,4.82126,4.82284,4.82072,4.82248,15000000.0
2008-06-12 11:05:00,4.82167,4.82249,4.82045,4.82185,17000000.0
2008-06-12 11:06:00,4.82092,4.82175,4.81955,4.82107,12000000.0
2008-06-12 11:07:00,4.81968,4.82061,4.81907,4.82033,11000000.0
2008-06-12 11:08:00,4.81979,4.8211,4.81979,4.82032,22000000.0
2008-06-12 11:09:00,4.82108,4.82147,4.8194,4.82147,9000000.0
2008-06-12 11:10:00,4.82157,4.82214,4.82045,4.82092,16000000.0
2008-06-12 11:11:00,4.82117,4.8221,4.82102,4.82209,7000000.0
2008-06-12 11:12:00,4.82209,4.82237,4.82072,4.82126,15000000.0
2008-06-12 11:13:00,4.82261,4.82261,4.82171,4.82233,11000000.0
2008-06-12 11:14:00,4.82324,4.82344,4.82164,4.82314,18000000.0
2008-06-12 11:15:00,4.8236,4.82455,4.82267,4.82383,11000000.0
2008-06-12 11:16:00,4.82384,4.82558,4.82384,4.82478,13000000.0
2008-06-12 11:17:00,4.82583,4.82677,4.82455,4.82503,13000000.0
2008-06-12 11:18:00,4.82597,4.82631,4.82466,4.82594,9000000.0
2008-06-12 11:19:00,4.82619,4.82695,4.82519,4.82672,17000000.0
2008-06-12 11:20:00,4.82694,4.82818,4.82694,4.82723,14000000.0
2008-06-12 11:21:00,4.82772,4.82826,4.82621,4.8269,14000000.0
2008-06-12 11:22:00,4.82831,4.82932,4.82653,4.82786,22000000.0
2008-06-12 11:23:00,4.82776,4.82776,4.82615,4.82735,8000000.0
2008-06-12 11:24:00,4.82801,4.82842,4.82668,4.82823,18000000.0
2008-06-12 11:25:00,4.82786,4.8282,4.82708,4.8282,9000000.0
2008-06-12 11:26:00,4.82776,4.82816,4.82584,4.82618,15000000.0
2008-06-12 11:27:00,4.82535,4.8264,4.82535,4.8259,10000000.0
2008-06-12 11:28:00,4.82636,4.82702,4.82498,4.82702,13000000.0
2008-06-12 11:29:00,4.82619,4.8266,4.82492,4.82492,17000000.0
2008-06-12 11:30:00,4.82655,4.82765,4.82574,4.8265,13000000.0
2008-06-12 11:31:00,4.82674,4.82785,4.826,4.82704,12000000.0
2008-06-12 11:32:00,4.82702,4.82702,4.82582,4.82633,20000000.0
2008-06-12 11:33:00,4.82603,4.8271,4.82603,4.8271,16000000.0
2008-06-12 11:34:00,4.82746,4.82813,4.82652,4.8272,13000000.0
2008-06-12 11:35:00,4.82821,4.82963,4.827,4.82954,14000000.0
2008-06-12 11:36:00,4.83009,4.83009,4.82874,4.82953,11000000.0
2008-06-12 11:37:00,4.82968,4.82979,4.82819,4.82978,16000000.0
2008-06-12 11:38:00,4.83019,4.83032,4.82874,4.82874,8000000.0
2008-06-12 11:39:00,4.83009,4.83009,4.82893,4.82939,11000000.0
2008-06-12 11:40:00,4.82871,4.82992,4.82848,4.82903,12000000.0
2008-06-12 11:41:00,4.82878,4.83014,4.82857,4.83014,10000000.0
2008-06-12 11:42:00,4.82919,4.83007,4.82889,4.8289,10000000.0
2008-06-12 11:43:00,4.83015,4.83049,4.82876,4.83008,17000000.0
2008-06-12 11:44:00,4.82981,4.83023,4.82819,4.8288,15000000.0
2008-06-12 11:45:00,4.82792,4.82956,4.82792,4.82904,16000000.0
2008-06-12 11:46:00,4.82904,4.82904,4.828,4.828,7000000.0
2008-06-12 11:47:00,4.82906,4.83042,4.82879,4.82932,16000000.0
2008-06-12 11:48:00,4.82875,4.83081,4.82875,4.82953,13000000.0
2008-06-12 11:49:00,4.83042,4.8311,4.82966,4.83024,10000000.0
2008-06-12 11:50:00,4.83037,4.83082,4.82805,4.82805,12000000.0
2008-06-12 11:51:00,4.82778,4.82991,4.82778,4.82976,14000000.0
2008-06-12 11:52:00,4.82924,4.82985,4.82777,4.82851,18000000.0
2008-06-12 11:53:00,4.82905,4.82941,4.828,4.82812,16000000.0
2008-06-12 11:54:00,4.82757,4.82856,4.82731,4.82731,8000000.0
2008-06-12 11:55:00,4.82821,4.82882,4.82763,4.82882,8000000.0
2008-06-12 11:56:00,4.82852,4.82863,4.82737,4.82798,8000000.0
2008-06-12 11:57:00,4.82699,4.82833,4.82699,4.82833,11000000.0
2008-06-12 11:58:00,4.82815,4.82825,4.82665,4.82722,14000000.0
2008-06-12 11:59:00,4.8275,4.82759,4.82654,4.82654,11000000.0
2008-06-12 12:00:00,4.82753,4.82758,4.82484,4.8264,15000000.0
2008-06-12 12:01:00,4.82542,4.82563,4.82327,4.82461,13000000.0
2008-06-12 12:02:00,4.82543,4.82632,4.82425,4.82497,15000000.0
2008-06-12 12:03:00,4.82579,4.82666,4.8251,4.82666,11000000.0
2008-06-12 12:04:00,4.82744,4.82787,4.82696,4.82749,9000000.0
2008-06-12 12:05:00,4.82777,4.82875,4.82717,4.82804,9000000.0
2008-06-12 12:06:00,4.82896,4.83047,4.82725,4.83047,15000000.0
2008-06-12 12:07:00,4.82941,4.83011,4.82911,4.82948,11000000.0
2008-06-12 12:08:00,4.8305,4.83072,4.82978,4.82984,8000000.0
2008-06-12 12:09:00,4.83009,4.83161,4.82954,4.8307,18000000.0
2008-06-12 12:10:00,4.83078,4.83078,4.82878,4.82878,14000000.0
2008-06-12 12:11:00,4.82927,4.82943,4.82784,4.82847,9000000.0
2008-06-12 12:12:00,4.82809,4.82847,4.8265,4.82771,18000000.0
2008-06-12 12:13:00,4.82829,4.82853,4.82682,4.82853,12000000.0
2008-06-12 12:14:00,4.82828,4.82828,4.82649,4.82743,10000000.0
2008-06-12 12:15:00,4.8265,4.82782,4.82637,4.82678,8000000.0
2008-06-12 12:16:00,4.82753,4.82765,4.82617,4.82676,14000000.0
2008-06-12 12:17:00,4.82757,4.82757,4.82589,4.82632,13000000.0
2008-06-12 12:18:00,4.82617,4.82684,4.82582,4.8259,10000000.0
2008-06-12 12:19:00,4.82753,4.82753,4.82572,4.82749,11000000.0
2008-06-12 12:20:00,4.82705,4.82748,4.82644,4.8268,8000000.0
2008-06-12 12:21:00,4.82669,4.82757,4.82597,4.82748,20000000.0
2008-06-12 12:22:00,4.82648,4.82724,4.82583,4.82639,14000000.0
2008-06-12 12:23:00,4.82714,4.82723,4.82582,4.82698,11000000.0
2008-06-12 12:24:00,4.82692,4.82758,4.82573,4.82667,17000000.0
2008-06-12 12:25:00,4.82678,4.8272,4.82656,4.82669,12000000.0
2008-06-12 12:26:00,4.82715,4.82773,4.82644,4.82773,7000000.0
2008-06-12 12:27:00,4.82728,4.82728,4.82587,4.82614,7000000.0
2008-06-12 12:28:00,4.82645,4.82735,4.82579,4.82647,19000000.0
2008-06-12 12:29:00,4.82737,4.82764,4.82622,4.82689,12000000.0
2008-06-12 12:30:00,4.82687,4.82857,4.82676,4.82857,10000000.0
2008-06-12 12:31:00,4.82888,4.82888,4.82736,4.82769,12000000.0
2008-06-12 12:32:00,4.82861,4.82887,4.82749,4.82783,12000000.0
2008-06-12 12:33:00,4.82799,4.82908,4.827,4.8271,15000000.0
2008-06-12 12:34:00,4.82838,4.82951,4.82818,4.82892,12000000.0
2008-06-12 12:35:00,4.82791,4.8291,4.8278,4.82808,12000000.0
2008-06-12 12:36:00,4.82888,4.82888,4.82701,4.82718,15000000.0
2008-06-12 12:37:00,4.82765,4.8283,4.82706,4.8283,8000000.0
2008-06-12 12:38:00,4.82722,4.82801,4.82662,4.82721,15000000.0
2008-06-12 12:39:00,4.82718,4.82794,4.82611,4.82701,14000000.0
2008-06-12 12:40:00,4.82831,4.82892,4.8268,4.82748,18000000.0
2008-06-12 12:41:00,4.82768,4.82776,4.82654,4.8274,11000000.0
2008-06-12 12:42:00,4.82717,4.82802,4.82646,4.82646,17000000.0
2008-06-12 12:43:00,4.82832,4.82856,4.82696,4.82775,11000000.0
2008-06-12 12:44:00,4.82666,4.82872,4.82655,4.82803,13000000.0
2008-06-12 12:45:00,4.82655,4.8282,4.82655,4.82806,10000000.0
2008-06-12 12:46:00,4.8285,4.82935,4.82764,4.8287,20000000.0
2008-06-12 12:47:00,4.82899,4.82943,4.82753,4.82753,10000000.0
2008-06-12 12:48:00,4.82788,4.82957,4.82777,4.82957,10000000.0
2008-06-12 12:49:00,4.82853,4.82942,4.82813,4.82939,15000000.0
2008-06-12 12:50:00,4.82977,4.82977,4.82771,4.82785,14000000.0
2008-06-12 12:51:00,4.82837,4.83083,4.82837,4.8299,14000000.0
2008-06-12 12:52:00,4.83171,4.83203,4.83037,4.83145,9000000.0
2008-06-12 12:53:00,4.83151,4.83151,4.82969,4.82981,9000000.0
2008-06-12 12:54:00,4.82991,4.83031,4.82807,4.8298,20000000.0
2008-06-12 12:55:00,4.82883,4.83037,4.82793,4.82793,12000000.0
2008-06-12 12:56:00,4.82967,4.82995,4.82892,4.82929,7000000.0
2008-06-12 12:57:00,4.82979,4.83121,4.82923,4.83121,13000000.0
2008-06-12 12:58:00,4.82977,4.83115,4.82977,4.83023,16000000.0
2008-06-12 12:59:00,4.83038,4.83061,4.82861,4.82908,14000000.0
2008-06-12 13:00:00,4.82941,4.82941,4.82655,4.82793,12000000.0
2008-06-12 13:01:00,4.82812,4.83089,4.82766,4.829,17000000.0
2008-06-12 13:02:00,4.82873,4.82921,4.82748,4.82921,10000000.0
2008-06-12 13:03:00,4.82844,4.82898,4.82741,4.82757,22000000.0
2008-06-12 13:04:00,4.82854,4.82942,4.82761,4.82942,20000000.0
2008-06-12 13:05:00,4.82848,4.82985,4.82781,4.82846,14000000.0
2008-06-12 13:06:00,4.82968,4.83083,4.82913,4.82923,17000000.0
2008-06-12 13:07:00,4.82912,4.83008,4.82844,4.82919,22000000.0
2008-06-12 13:08:00,4.82827,4.83044,4.82827,4.83044,12000000.0
2008-06-12 13:09:00,4.83035,4.83061,4.82907,4.82982,12000000.0
2008-06-12 13:10:00,4.83112,4.83163,4.82985,4.83045,20000000.0
2008-06-12 13:11:00,4.83169,4.83227,4.83093,4.83227,12000000.0
2008-06-12 13:12:00,4.83177,4.83251,4.83028,4.83228,16000000.0
2008-06-12 13:13:00,4.83227,4.8327,4.83044,4.83133,14000000.0
2008-06-12 13:14:00,4.83122,4.83187,4.83042,4.83052,17000000.0
2008-06-12 13:15:00,4.83159,4.83168,4.82971,4.82971,7000000.0
2008-06-12 13:16:00,4.83116,4.8312,4.82984,4.83083,9000000.0
2008-06-12 13:17:00,4.83006,4.8309,4.82952,4.82996,15000000.0
2008-06-12 13:18:00,4.83078,4.83086,4.82957,4.83066,17000000.0
2008-06-12 13:19:00,4.82964,4.83089,4.82958,4.82997,15000000.0
2008-06-12 13:20:00,4.82957,4.83167,4.82957,4.83092,12000000.0
2008-06-12 13:21:00,4.83189,4.83189,4.82968,4.82991,24000000.0
2008-06-12 13:22:00,4.83145,4.83145,4.8299,4.83128,12000000.0
2008-06-12 13:23:00,4.8297,4.83179,4.8297,4.83133,12000000.0
2008-06-12 13:24:00,4.83075,4.83226,4.83049,4.83055,18000000.0
2008-06-12 13:25:00,4.83224,4.83271,4.83101,4.83204,12000000.0
2008-06-12 13:26:00,4.83259,4.83259,4.83104,4.83229,12000000.0
2008-06-12 13:27:00,4.83138,4.83242,4.83138,4.83183,9000000.0
2008-06-12 13:28:00,4.83192,4.83286,4.83074,4.83172,15000000.0
2008-06-12 13:29:00,4.83185,4.83185,4.83021,4.83069,14000000.0
2008-06-12 13:30:00,4.83225,4.83288,4.83066,4.83066,11000000.0
2008-06-12 13:31:00,4.83253,4.83277,4.83162,4.83247,11000000.0
2008-06-12 13:32:00,4.83205,4.83303,4.83143,4.83303,8000000.0
2008-06-12 13:33:00,4.83183,4.83295,4.83148,4.83187,14000000.0
2008-06-12 13:34:00,4.83189,4.83299,4.83146,4.83224,11000000.0
2008-06-12 13:35:00,4.831,4.83204,4.83078,4.83078,16000000.0
2008-06-12 13:36:00,4.83121,4.83274,4.83111,4.83213,8000000.0
2008-06-12 13:37:00,4.83112,4.83189,4.83075,4.83078,17000000.0
2008-06-12 13:38:00,4.83072,4.83177,4.83006,4.83136,14000000.0
2008-06-12 13:39:00,4.83105,4.83141,4.82961,4.82961,10000000.0
2008-06-12 13:40:00,4.83027,4.83081,4.82946,4.8305,8000000.0
2008-06-12 13:41:00,4.83036,4.83136,4.82983,4.83078,11000000.0
2008-06-12 13:42:00,4.8307,4.83108,4.82956,4.83036,14000000.0
2008-06-12 13:43:00,4.83087,4.83187,4.83015,4.83085,11000000.0
2008-06-12 13:44:00,4.83152,4.83152,4.83052,4.83064,11000000.0
2008-06-12 13:45:00,4.83097,4.83147,4.82972,4.83118,14000000.0
2008-06-12 13:46:00,4.83132,4.83185,4.83052,4.8318,11000000.0
2008-06-12 13:47:00,4.83144,4.8329,4.83057,4.83147,13000000.0
2008-06-12 13:48:00,4.83126,4.83196,4.82952,4.82952,14000000.0
2008-06-12 13:49:00,4.83,4.83185,4.82976,4.83022,12000000.0
2008-06-12 13:50:00,4.83052,4.83134,4.82953,4.83104,16000000.0
2008-06-12 13:51:00,4.82969,4.83083,4.82969,4.83071,14000000.0
2008-06-12 13:52:00,4.83038,4.83114,4.82952,4.82952,10000000.0
2008-06-12 13:53:00,4.83059,4.83088,4.8293,4.83057,10000000.0
2008-06-12 13:54:00,4.82926,4.83019,4.8287,4.82933,8000000.0
2008-06-12 13:55:00,4.82981,4.82981,4.82821,4.82898,13000000.0
2008-06-12 13:56:00,4.82747,4.82898,4.82747,4.82829,17000000.0
2008-06-12 13:57:00,4.82896,4.82942,4.82775,4.82852,13000000.0
2008-06-12 13:58:00,4.82811,4.82968,4.82811,4.82968,7000000.0
2008-06-12 13:59:00,4.82793,4.82926,4.82793,4.82835,9000000.0
2008-06-12 14:00:00,4.82736,4.829,4.82736,4.82798,7000000.0
2008-06-12 14:01:00,4.82899,4.82971,4.82821,4.82882,11000000.0
2008-06-12 14:02:00,4.82862,4.8302,4.82817,4.82934,19000000.0
2008-06-12 14:03:00,4.83018,4.83018,4.82824,4.82882,13000000.0
2008-06-12 14:04:00,4.82943,4.83006,4.82896,4.83001,22000000.0
2008-06-12 14:05:00,4.8308,4.83108,4.82916,4.83108,17000000.0
2008-06-12 14:06:00,4.83117,4.83202,4.83062,4.83152,11000000.0
2008-06-12 14:07:00,4.83302,4.83302,4.83108,4.83221,9000000.0
2008-06-12 14:08:00,4.8307,4.83186,4.83007,4.83139,11000000.0
2008-06-12 14:09:00,4.83137,4.83213,4.8302,4.83129,12000000.0
2008-06-12 14:10:00,4.83116,4.83168,4.83001,4.83106,13000000.0
2008-06-12 14:11:00,4.83079,4.83079,4.82803,4.83062,14000000.0
2008-06-12 14:12:00,4.83124,4.83139,4.82949,4.83126,11000000.0
2008-06-12 14:13:00,4.83167,4.83167,4.83028,4.83125,11000000.0
2008-06-12 14:14:00,4.83077,4.8312,4.82992,4.83029,7000000.0
2008-06-12 14:15:00,4.83158,4.83158,4.8305,4.83077,14000000.0
2008-06-12 14:16:00,4.8318,4.83191,4.83031,4.83031,13000000.0
2008-06-12 14:17:00,4.83186,4.83186,4.82938,4.83084,22000000.0
2008-06-12 14:18:00,4.82957,4.83139,4.82957,4.83106,15000000.0
2008-06-12 14:19:00,4.83189,4.83192,4.83028,4.83028,12000000.0
2008-06-12 14:20:00,4.83045,4.83158,4.83039,4.83113,7000000.0
2008-06-12 14:21:00,4.83122,4.83133,4.83006,4.83006,13000000.0
2008-06-12 14:22:00,4.83016,4.83068,4.82921,4.82921,8000000.0
2008-06-12 14:23:00,4.83075,4.83075,4.82944,4.82984,11000000.0
2008-06-12 14:24:00,4.8302,4.8303,4.82902,4.83005,13000000.0
2008-06-12 14:25:00,4.8305,4.83122,4.82933,4.83002,15000000.0
2008-06-12 14:26:00,4.83106,4.83106,4.82917,4.82974,8000000.0
2008-06-12 14:27:00,4.83091,4.83094,4.82942,4.83041,10000000.0
2008-06-12 14:28:00,4.82968,4.82968,4.82792,4.82863,11000000.0
2008-06-12 14:29:00,4.82765,4.82952,4.82741,4.82926,21000000.0
2008-06-12 14:30:00,4.83262,4.83858,4.83135,4.83858,11000000.0
2008-06-12 14:31:00,4.84034,4.84091,4.83711,4.84063,17000000.0
2008-06-12 14:32:00,4.83763,4.84042,4.83703,4.83884,15000000.0
2008-06-12 14:33:00,4.8384,4.84002,4.83803,4.83973,8000000.0
2008-06-12 14:34:00,4.8406,4.84197,4.83965,4.84095,9000000.0
2008-06-12 14:35:00,4.84049,4.84233,4.83998,4.84192,11000000.0
2008-06-12 14:36:00,4.84079,4.84079,4.83821,4.83989,15000000.0
2008-06-12 14:37:00,4.8394,4.8394,4.83546,4.83603,8000000.0
2008-06-12 14:38:00,4.83593,4.83668,4.83471,4.83618,10000000.0
2008-06-12 14:39:00,4.83656,4.83888,4.83609,4.83781,19000000.0
2008-06-12 14:40:00,4.83946,4.83946,4.83795,4.83918,15000000.0
2008-06-12 14:41:00,4.83836,4.83869,4.83571,4.83698,15000000.0
2008-06-12 14:42:00,4.83643,4.83818,4.83603,4.83755,17000000.0
2008-06-12 14:43:00,4.83666,4.838,4.83666,4.83694,15000000.0
2008-06-12 14:44:00,4.83741,4.83741,4.83479,4.83641,15000000.0
2008-06-12 14:45:00,4.83534,4.83571,4.83402,4.83531,9000000.0
2008-06-12 14:46:00,4.83519,4.8364,4.83426,4.83543,11000000.0
2008-06-12 14:47:00,4.83649,4.83874,4.83649,4.83654,12000000.0
2008-06-12 14:48:00,4.83619,4.83767,4.83617,4.83628,12000000.0
2008-06-12 14:49:00,4.83717,4.83717,4.83405,4.83502,12000000.0
2008-06-12 14:50:00,4.83272,4.83361,4.83108,4.83278,15000000.0
2008-06-12 14:51:00,4.83202,4.83202,4.82475,4.82568,10000000.0
2008-06-12 14:52:00,4.826,4.82853,4.82394,4.82853,13000000.0
2008-06-12 14:53:00,4.82652,4.82969,4.826,4.82902,13000000.0
2008-06-12 14:54:00,4.82994,4.83064,4.82848,4.83014,9000000.0
2008-06-12 14:55:00,4.82889,4.82983,4.82639,4.82729,16000000.0
2008-06-12 14:56:00,4.82807,4.82907,4.82715,4.82896,15000000.0
2008-06-12 14:57:00,4.82838,4.83081,4.82838,4.83081,15000000.0
2008-06-12 14:58:00,4.83077,4.83182,4.83018,4.83182,11000000.0
2008-06-12 14:59:00,4.83097,4.83251,4.83026,4.83227,14000000.0
2008-06-12 15:00:00,4.83199,4.83202,4.83026,4.8315,18000000.0
2008-06-12 15:01:00,4.83146,4.83276,4.83067,4.83142,12000000.0
2008-06-12 15:02:00,4.83336,4.83432,4.83226,4.83333,7000000.0
2008-06-12 15:03:00,4.83537,4.83557,4.83315,4.83557,18000000.0
2008-06-12 15:04:00,4.83543,4.83561,4.83373,4.83451,21000000.0
2008-06-12 15:05:00,4.8348,4.83548,4.83355,4.83355,13000000.0
2008-06-12 15:06:00,4.83568,4.83606,4.83428,4.83601,14000000.0
2008-06-12 15:07:00,4.83458,4.83618,4.83317,4.83454,22000000.0
2008-06-12 15:08:00,4.83313,4.83363,4.83059,4.83059,10000000.0
2008-06-12 15:09:00,4.83072,4.83185,4.82978,4.83137,9000000.0
2008-06-12 15:10:00,4.82934,4.83176,4.82934,4.83176,14000000.0
2008-06-12 15:11:00,4.83076,4.83076,4.8293,4.83072,12000000.0
2008-06-12 15:12:00,4.82891,4.83063,4.82849,4.83018,13000000.0
2008-06-12 15:13:00,4.82794,4.83032,4.8274,4.82912,12000000.0
2008-06-12 15:14:00,4.83102,4.83138,4.83041,4.831,10000000.0
2008-06-12 15:15:00,4.82998,4.83282,4.82998,4.83137,16000000.0
2008-06-12 15:16:00,4.83276,4.83347,4.8311,4.83347,15000000.0
2008-06-12 15:17:00,4.83461,4.83461,4.83249,4.83352,14000000.0
2008-06-12 15:18:00,4.83386,4.83386,4.83185,4.83298,12000000.0
2008-06-12 15:19:00,4.83255,4.83326,4.83216,4.83312,11000000.0
2008-06-12 15:20:00,4.83355,4.83355,4.83109,4.83113,14000000.0
2008-06-12 15:21:00,4.83206,4.83237,4.83073,4.83196,14000000.0
2008-06-12 15:22:00,4.83168,4.83206,4.83114,4.83169,10000000.0
2008-06-12 15:23:00,4.83279,4.83283,4.83068,4.83219,11000000.0
2008-06-12 15:24:00,4.8303,4.83169,4.82979,4.83159,10000000.0
2008-06-12 15:25:00,4.83029,4.83122,4.82955,4.83026,16000000.0
2008-06-12 15:26:00,4.83037,4.83087,4.82827,4.83087,15000000.0
2008-06-12 15:27:00,4.83068,4.83068,4.82943,4.82945,10000000.0
2008-06-12 15:28:00,4.83055,4.83055,4.82917,4.83017,11000000.0
2008-06-12 15:29:00,4.82877,4.8292,4.82763,4.82813,19000000.0
2008-06-12 15:30:00,4.8288,4.82903,4.82772,4.82903,10000000.0
2008-06-12 15:31:00,4.82841,4.83063,4.82802,4.83057,14000000.0
2008-06-12 15:32:00,4.82997,4.83067,4.8292,4.83007,12000000.0
2008-06-12 15:33:00,4.83128,4.8316,4.83002,4.83015,20000000.0
2008-06-12 15:34:00,4.83211,4.83211,4.83067,4.83198,12000000.0
2008-06-12 15:35:00,4.83171,4.83171,4.82881,4.83031,12000000.0
2008-06-12 15:36:00,4.82885,4.82983,4.82848,4.82982,10000000.0
2008-06-12 15:37:00,4.82994,4.8309,4.829,4.8309,10000000.0
2008-06-12 15:38:00,4.83164,4.83164,4.82917,4.83023,13000000.0
2008-06-12 15:39:00,4.82919,4.8311,4.82919,4.8311,7000000.0
2008-06-12 15:40:00,4.83126,4.83199,4.83071,4.83113,10000000.0
2008-06-12 15:41:00,4.83174,4.83211,4.83099,4.83132,9000000.0
2008-06-12 15:42:00,4.83179,4.83237,4.83116,4.83157,13000000.0
2008-06-12 15:43:00,4.83204,4.83406,4.83121,4.8335,16000000.0
2008-06-12 15:44:00,4.83325,4.83477,4.83261,4.83415,14000000.0
2008-06-12 15:45:00,4.83283,4.83403,4.83232,4.83386,15000000.0
2008-06-12 15:46:00,4.83359,4.83679,4.83359,4.83641,13000000.0
2008-06-12 15:47:00,4.83686,4.83703,4.83566,4.83681,9000000.0
2008-06-12 15:48:00,4.83598,4.836,4.83407,4.83501,21000000.0
2008-06-12 15:49:00,4.83485,4.83614,4.83361,4.83527,23000000.0
2008-06-12 15:50:00,4.83462,4.83603,4.83354,4.83603,12000000.0
2008-06-12 15:51:00,4.83491,4.83597,4.83425,4.83486,19000000.0
2008-06-12 15:52:00,4.83507,4.83507,4.83359,4.83497,15000000.0
2008-06-12 15:53:00,4.83532,4.83636,4.83421,4.83636,14000000.0
2008-06-12 15:54:00,4.83484,4.83603,4.83457,4.83519,15000000.0
2008-06-12 15:55:00,4.83591,4.83591,4.83449,4.83503,12000000.0
2008-06-12 15:56:00,4.83566,4.83628,4.83453,4.83497,18000000.0
2008-06-12 15:57:00,4.83647,4.83647,4.83359,4.83374,10000000.0
2008-06-12 15:58:00,4.83356,4.83401,4.83244,4.83276,22000000.0
2008-06-12 15:59:00,4.83367,4.83428,4.83273,4.83381,12000000.0
2008-06-12 16:00:00,4.83298,4.83399,4.83191,4.83389,12000000.0
2008-06-12 16:01:00,4.83445,4.83452,4.8326,4.83376,12000000.0
2008-06-12 16:02:00,4.83431,4.83451,4.83265,4.83451,13000000.0
2008-06-12 16:03:00,4.83507,4.83507,4.83292,4.8341,13000000.0
2008-06-12 16:04:00,4.8338,4.83445,4.83291,4.83426,11000000.0
2008-06-12 16:05:00,4.83397,4.83477,4.83346,4.83469,9000000.0
2008-06-12 16:06:00,4.8343,4.83558,4.83391,4.83443,14000000.0
2008-06-12 16:07:00,4.8345,4.83508,4.8334,4.8343,15000000.0
2008-06-12 16:08:00,4.83479,4.83544,4.83334,4.83334,15000000.0
2008-06-12 16:09:00,4.83509,4.83631,4.83371,4.83578,17000000.0
2008-06-12 16:10:00,4.83536,4.83645,4.83382,4.8344,14000000.0
2008-06-12 16:11:00,4.83506,4.83506,4.83318,4.83323,9000000.0
2008-06-12 16:12:00,4.83308,4.83423,4.83106,4.83106,15000000.0
2008-06-12 16:13:00,4.83106,4.83121,4.82795,4.82795,14000000.0
2008-06-12 16:14:00,4.82878,4.83081,4.82829,4.82998,12000000.0
2008-06-12 16:15:00,4.83097,4.83097,4.82838,4.82935,14000000.0
2008-06-12 16:16:00,4.83031,4.83037,4.82695,4.82704,13000000.0
2008-06-12 16:17:00,4.82697,4.8286,4.82611,4.8286,18000000.0
2008-06-12 16:18:00,4.82701,4.82945,4.82701,4.82945,13000000.0
2008-06-12 16:19:00,4.82847,4.82847,4.82738,4.82824,8000000.0
2008-06-12 16:20:00,4.82716,4.82741,4.82435,4.82558,13000000.0
2008-06-12 16:21:00,4.82555,4.82613,4.82407,4.82506,12000000.0
2008-06-12 16:22:00,4.82312,4.82514,4.82297,4.82423,11000000.0
2008-06-12 16:23:00,4.82479,4.82636,4.8243,4.82636,14000000.0
2008-06-12 16:24:00,4.82621,4.82672,4.82505,4.82545,15000000.0
2008-06-12 16:25:00,4.82743,4.8275,4.82575,4.82667,11000000.0
2008-06-12 16:26:00,4.82757,4.82799,4.82586,4.82783,8000000.0
2008-06-12 16:27:00,4.82743,4.82804,4.82608,4.82666,10000000.0
2008-06-12 16:28:00,4.82615,4.82615,4.8219,4.82286,15000000.0
2008-06-12 16:29:00,4.82258,4.82307,4.82186,4.823,7000000.0
2008-06-12 16:30:00,4.82422,4.82506,4.82252,4.82506,16000000.0
2008-06-12 16:31:00,4.82528,4.82572,4.82374,4.82442,14000000.0
2008-06-12 16:32:00,4.82459,4.82532,4.82401,4.82518,7000000.0
2008-06-12 16:33:00,4.82479,4.82641,4.82479,4.82632,8000000.0
2008-06-12 16:34:00,4.82632,4.82776,4.82616,4.82718,8000000.0
2008-06-12 16:35:00,4.82863,4.82904,4.82762,4.82781,9000000.0
2008-06-12 16:36:00,4.82816,4.82971,4.82761,4.82862,13000000.0
2008-06-12 16:37:00,4.82836,4.82951,4.82778,4.82951,18000000.0
2008-06-12 16:38:00,4.82975,4.83076,4.82872,4.83022,18000000.0
2008-06-12 16:39:00,4.83125,4.83155,4.82935,4.83094,20000000.0
2008-06-12 16:40:00,4.82917,4.83135,4.82847,4.82992,13000000.0
2008-06-12 16:41:00,4.83047,4.83068,4.82894,4.83068,20000000.0
2008-06-12 16:42:00,4.8299,4.8307,4.82952,4.8297,18000000.0
2008-06-12 16:43:00,4.82943,4.83297,4.82943,4.83297,15000000.0
2008-06-12 16:44:00,4.83395,4.83424,4.83194,4.83288,20000000.0
2008-06-12 16:45:00,4.83229,4.83442,4.83229,4.834,13000000.0
2008-06-12 16:46:00,4.83442,4.83442,4.83214,4.83362,15000000.0
2008-06-12 16:47:00,4.8345,4.8345,4.83274,4.83369,8000000.0
2008-06-12 16:48:00,4.8318,4.83308,4.83161,4.83173,11000000.0
2008-06-12 16:49:00,4.8336,4.83371,4.83213,4.83307,12000000.0
2008-06-12 16:50:00,4.83438,4.83445,4.83232,4.83389,15000000.0
2008-06-12 16:51:00,4.83331,4.834,4.83105,4.83253,18000000.0
2008-06-12 16:52:00,4.83276,4.83328,4.83153,4.83206,14000000.0
2008-06-12 16:53:00,4.83221,4.83239,4.83124,4.83239,8000000.0
2008-06-12 16:54:00,4.83134,4.8324,4.83134,4.83172,11000000.0
2008-06-12 16:55:00,4.83309,4.83322,4.83152,4.83264,12000000.0
2008-06-12 16:56:00,4.83289,4.83289,4.83151,4.83179,10000000.0
2008-06-12 16:57:00,4.83248,4.83273,4.83101,4.83114,8000000.0
2008-06-12 16:58:00,4.83183,4.83211,4.83127,4.83182,9000000.0
2008-06-12 16:59:00,4.83234,4.83234,4.83013,4.83215,13000000.0
2008-06-12 17:00:00,4.83056,4.83067,4.82957,4.83,11000000.0
2008-06-12 17:01:00,4.82966,4.83071,4.82862,4.82999,12000000.0
2008-06-12 17:02:00,4.83097,4.8312,4.82954,4.83039,10000000.0
2008-06-12 17:03:00,4.83056,4.83139,4.82987,4.83007,16000000.0
2008-06-12 17:04:00,4.83051,4.83147,4.83003,4.83104,13000000.0
2008-06-12 17:05:00,4.83124,4.83124,4.83012,4.8307,16000000.0
2008-06-12 17:06:00,4.83069,4.83156,4.82988,4.83149,12000000.0
2008-06-12 17:07:00,4.83162,4.83202,4.83043,4.8319,8000000.0
2008-06-12 17:08:00,4.83127,4.83196,4.83039,4.83114,21000000.0
2008-06-12 17:09:00,4.83184,4.83403,4.83172,4.83298,16000000.0
2008-06-12 17:10:00,4.83333,4.83382,4.83246,4.83248,11000000.0
2008-06-12 17:11:00,4.83375,4.83398,4.83225,4.83261,11000000.0
2008-06-12 17:12:00,4.83204,4.83346,4.83179,4.83276,9000000.0
2008-06-12 17:13:00,4.83284,4.83362,4.83213,4.83294,9000000.0
2008-06-12 17:14:00,4.83217,4.83322,4.83092,4.8327,17000000.0
2008-06-12 17:15:00,4.83261,4.83282,4.83172,4.83204,11000000.0
2008-06-12 17:16:00,4.8333,4.8333,4.83085,4.83085,15000000.0
2008-06-12 17:17:00,4.83136,4.83214,4.83013,4.83079,13000000.0
2008-06-12 17:18:00,4.83092,4.83244,4.83005,4.83096,15000000.0
2008-06-12 17:19:00,4.83078,4.83138,4.82973,4.83079,17000000.0
2008-06-12 17:20:00,4.83145,4.83208,4.83069,4.83132,12000000.0
2008-06-12 17:21:00,4.83066,4.83153,4.83046,4.83123,7000000.0
2008-06-12 17:22:00,4.83123,4.83202,4.83038,4.83202,14000000.0
2008-06-12 17:23:00,4.83276,4.83276,4.8314,4.83181,13000000.0
2008-06-12 17:24:00,4.8311,4.83221,4.83019,4.83131,9000000.0
2008-06-12 17:25:00,4.83133,4.83159,4.83014,4.83014,11000000.0
2008-06-12 17:26:00,4.83095,4.83255,4.83068,4.83077,16000000.0
2008-06-12 17:27:00,4.83356,4.83422,4.83256,4.83412,9000000.0
2008-06-12 17:28:00,4.83405,4.83436,4.83298,4.83408,15000000.0
2008-06-12 17:29:00,4.8336,4.83404,4.83233,4.83375,11000000.0
2008-06-12 17:30:00,4.83311,4.83432,4.83229,4.833,19000000.0
2008-06-12 17:31:00,4.83206,4.83344,4.83191,4.83334,11000000.0
2008-06-12 17:32:00,4.8333,4.8333,4.83133,4.83133,9000000.0
2008-06-12 17:33:00,4.83182,4.83286,4.83149,4.83286,10000000.0
2008-06-12 17:34:00,4.83312,4.83315,4.83122,4.83225,14000000.0
2008-06-12 17:35:00,4.83278,4.83278,4.83128,4.83215,13000000.0
2008-06-12 17:36:00,4.8315,4.83244,4.83136,4.83202,11000000.0
2008-06-12 17:37:00,4.83295,4.83322,4.83137,4.83322,15000000.0
2008-06-12 17:38:00,4.83384,4.83414,4.83187,4.83372,17000000.0
2008-06-12 17:39:00,4.83246,4.83389,4.83233,4.83389,8000000.0
2008-06-12 17:40:00,4.83433,4.83488,4.83308,4.83308,12000000.0
2008-06-12 17:41:00,4.8342,4.83488,4.83232,4.83232,21000000.0
2008-06-12 17:42:00,4.83356,4.83448,4.83265,4.83391,13000000.0
2008-06-12 17:43:00,4.83391,4.83391,4.83235,4.83378,11000000.0
2008-06-12 17:44:00,4.83336,4.83487,4.83309,4.83384,19000000.0
2008-06-12 17:45:00,4.83464,4.83496,4.83342,4.83496,10000000.0
2008-06-12 17:46:00,4.83383,4.83476,4.83272,4.83345,13000000.0
2008-06-12 17:47:00,4.83443,4.8351,4.83363,4.83363,9000000.0
2008-06-12 17:48:00,4.83436,4.83551,4.83398,4.8344,14000000.0
2008-06-12 17:49:00,4.83376,4.83613,4.83376,4.83574,14000000.0
2008-06-12 17:50:00,4.83474,4.83536,4.83301,4.83363,17000000.0
2008-06-12 17:51:00,4.83346,4.83364,4.83203,4.83221,13000000.0
2008-06-12 17:52:00,4.83343,4.83382,4.83198,4.83304,24000000.0
2008-06-12 17:53:00,4.83311,4.8332,4.83117,4.83294,16000000.0
2008-06-12 17:54:00,4.83282,4.83282,4.83068,4.83077,16000000.0
2008-06-12 17:55:00,4.83078,4.83182,4.83003,4.83041,13000000.0
2008-06-12 17:56:00,4.83045,4.83192,4.83045,4.83155,15000000.0
2008-06-12 17:57:00,4.83087,4.83183,4.83071,4.83145,10000000.0
2008-06-12 17:58:00,4.83212,4.83284,4.83047,4.83284,15000000.0
2008-06-12 17:59:00,4.83097,4.83201,4.83079,4.8314,13000000.0
2008-06-12 18:00:00,4.83211,4.83253,4.83074,4.83111,7000000.0
2008-06-12 18:01:00,4.8321,4.8321,4.83001,4.83054,18000000.0
2008-06-12 18:02:00,4.83158,4.83185,4.83056,4.83117,17000000.0
2008-06-12 18:03:00,4.83204,4.83204,4.83035,4.83175,16000000.0
2008-06-12 18:04:00,4.83119,4.83172,4.83066,4.83145,14000000.0
2008-06-12 18:05:00,4.83107,4.83502,4.83087,4.83502,13000000.0
2008-06-12 18:06:00,4.8347,4.83647,4.83412,4.83647,18000000.0
2008-06-12 18:07:00,4.83608,4.83653,4.83506,4.83566,12000000.0
2008-06-12 18:08:00,4.83398,4.83471,4.83281,4.83359,18000000.0
2008-06-12 18:09:00,4.83389,4.83456,4.83284,4.83328,12000000.0
2008-06-12 18:10:00,4.83556,4.83633,4.83397,4.83633,13000000.0
2008-06-12 18:11:00,4.83645,4.83645,4.83519,4.83627,10000000.0
2008-06-12 18:12:00,4.83558,4.83559,4.83336,4.83336,11000000.0
2008-06-12 18:13:00,4.83466,4.83467,4.83235,4.834,14000000.0
2008-06-12 18:14:00,4.83386,4.83414,4.83316,4.83379,10000000.0
2008-06-12 18:15:00,4.83336,4.83533,4.8333,4.83495,10000000.0
2008-06-12 18:16:00,4.8356,4.83588,4.83416,4.83416,9000000.0
2008-06-12 18:17:00,4.83515,4.83546,4.8339,4.83461,18000000.0
2008-06-12 18:18:00,4.83507,4.83507,4.83321,4.83412,14000000.0
2008-06-12 18:19:00,4.83366,4.83484,4.83316,4.83484,10000000.0
2008-06-12 18:20:00,4.83375,4.83416,4.83237,4.83416,15000000.0
2008-06-12 18:21:00,4.83405,4.83526,4.83383,4.83426,18000000.0
2008-06-12 18:22:00,4.83456,4.83542,4.8328,4.8328,14000000.0
2008-06-12 18:23:00,4.83323,4.83385,4.83272,4.83314,7000000.0
2008-06-12 18:24:00,4.83361,4.83495,4.83344,4.83484,9000000.0
2008-06-12 18:25:00,4.83448,4.83559,4.83411,4.83542,13000000.0
2008-06-12 18:26:00,4.83374,4.83476,4.83306,4.8346,16000000.0
2008-06-12 18:27:00,4.83289,4.83464,4.83289,4.83464,14000000.0
2008-06-12 18:28:00,4.8347,4.83597,4.83388,4.83597,13000000.0
2008-06-12 18:29:00,4.83597,4.83603,4.83445,4.83603,11000000.0
2008-06-12 18:30:00,4.83608,4.83624,4.83437,4.83624,16000000.0
2008-06-12 18:31:00,4.83548,4.83622,4.83438,4.83529,12000000.0
2008-06-12 18:32:00,4.83518,4.83577,4.8347,4.83516,11000000.0
2008-06-12 18:33:00,4.83532,4.83575,4.83473,4.83548,13000000.0
2008-06-12 18:34:00,4.83542,4.83626,4.83428,4.83574,13000000.0
2008-06-12 18:35:00,4.83634,4.83634,4.83463,4.83463,18000000.0
2008-06-12 18:36:00,4.8342,4.8358,4.8342,4.8348,18000000.0
2008-06-12 18:37:00,4.83561,4.83561,4.83424,4.83561,18000000.0
2008-06-12 18:38:00,4.83591,4.83591,4.83466,4.83495,11000000.0
2008-06-12 18:39:00,4.83458,4.83519,4.83393,4.83492,11000000.0
2008-06-12 18:40:00,4.83392,4.83552,4.83392,4.83545,14000000.0
2008-06-12 18:41:00,4.83472,4.83566,4.8337,4.8337,16000000.0
2008-06-12 18:42:00,4.83529,4.83621,4.83477,4.83621,14000000.0
2008-06-12 18:43:00,4.83618,4.83744,4.83569,4.83646,10000000.0
2008-06-12 18:44:00,4.8376,4.83822,4.83597,4.83687,13000000.0
2008-06-12 18:45:00,4.83664,4.83811,4.83661,4.83761,13000000.0
2008-06-12 18:46:00,4.83885,4.83885,4.83603,4.83603,12000000.0
2008-06-12 18:47:00,4.83549,4.83681,4.8344,4.83599,14000000.0
2008-06-12 18:48:00,4.8347,4.83613,4.83419,4.83579,15000000.0
2008-06-12 18:49:00,4.83584,4.836,4.83454,4.836,12000000.0
2008-06-12 18:50:00,4.8348,4.83645,4.8348,4.83645,9000000.0
2008-06-12 18:51:00,4.835,4.83651,4.83476,4.83565,17000000.0
2008-06-12 18:52:00,4.8358,4.83591,4.83452,4.83591,9000000.0
2008-06-12 18:53:00,4.83498,4.83676,4.8342,4.83506,14000000.0
2008-06-12 18:54:00,4.83539,4.83681,4.83539,4.83637,14000000.0
2008-06-12 18:55:00,4.83649,4.83649,4.83427,4.83427,10000000.0
2008-06-12 18:56:00,4.83566,4.83603,4.83466,4.83573,16000000.0
2008-06-12 18:57:00,4.83413,4.83659,4.83413,4.83543,17000000.0
2008-06-12 18:58:00,4.8342,4.83614,4.8342,4.83459,14000000.0
2008-06-12 18:59:00,4.83539,4.8359,4.83475,4.83475,14000000.0
2008-06-12 19:00:00,4.83542,4.8356,4.834,4.8356,15000000.0
2008-06-12 19:01:00,4.83467,4.83584,4.8343,4.83443,15000000.0
2008-06-12 19:02:00,4.83661,4.83682,4.83548,4.83647,14000000.0
2008-06-12 19:03:00,4.83501,4.83677,4.83498,4.83533,14000000.0
2008-06-12 19:04:00,4.83534,4.836,4.83461,4.83591,12000000.0
2008-06-12 19:05:00,4.83402,4.83568,4.83316,4.83395,15000000.0
2008-06-12 19:06:00,4.8326,4.83356,4.83152,4.83302,16000000.0
2008-06-12 19:07:00,4.83288,4.83368,4.83097,4.83179,20000000.0
2008-06-12 19:08:00,4.83338,4.83372,4.83222,4.83337,8000000.0
2008-06-12 19:09:00,4.83425,4.83425,4.83213,4.83324,17000000.0
2008-06-12 19:10:00,4.83274,4.83289,4.83172,4.83242,9000000.0
2008-06-12 19:11:00,4.83295,4.83315,4.83137,4.83264,16000000.0
2008-06-12 19:12:00,4.83123,4.83258,4.83032,4.83197,13000000.0
2008-06-12 19:13:00,4.83279,4.83283,4.83142,4.83223,10000000.0
2008-06-12 19:14:00,4.8318,4.83342,4.83128,4.83298,20000000.0
2008-06-12 19:15:00,4.83259,4.83344,4.83184,4.83184,12000000.0
2008-06-12 19:16:00,4.83315,4.83315,4.83191,4.83233,8000000.0
2008-06-12 19:17:00,4.8326,4.83333,4.83215,4.83261,18000000.0
2008-06-12 19:18:00,4.83286,4.83318,4.83215,4.83254,11000000.0
2008-06-12 19:19:00,4.832,4.83268,4.83146,4.83257,12000000.0
2008-06-12 19:20:00,4.83274,4.83337,4.83193,4.83272,14000000.0
2008-06-12 19:21:00,4.83252,4.83352,4.83154,4.83352,13000000.0
2008-06-12 19:22:00,4.83302,4.83302,4.8313,4.83144,12000000.0
2008-06-12 19:23:00,4.83162,4.83263,4.83089,4.83124,14000000.0
2008-06-12 19:24:00,4.83103,4.8327,4.83103,4.83261,19000000.0
2008-06-12 19:25:00,4.8334,4.83361,4.83192,4.83234,8000000.0
2008-06-12 19:26:00,4.83214,4.83325,4.83191,4.83317,7000000.0
2008-06-12 19:27:00,4.83271,4.83311,4.83176,4.83204,20000000.0
2008-06-12 19:28:00,4.83212,4.83378,4.83212,4.83355,17000000.0
2008-06-12 19:29:00,4.83165,4.83344,4.83165,4.83235,10000000.0
2008-06-12 19:30:00,4.83312,4.8332,4.83172,4.83245,15000000.0
2008-06-12 19:31:00,4.83232,4.83346,4.83162,4.83346,11000000.0
2008-06-12 19:32:00,4.83316,4.83316,4.83158,4.83158,9000000.0
2008-06-12 19:33:00,4.83155,4.83215,4.83108,4.83153,14000000.0
2008-06-12 19:34:00,4.83123,4.83191,4.83032,4.83082,17000000.0
2008-06-12 19:35:00,4.83146,4.83184,4.83097,4.83145,8000000.0
2008-06-12 19:36:00,4.83248,4.83248,4.83049,4.83193,15000000.0
2008-06-12 19:37:00,4.82979,4.83146,4.82979,4.83085,8000000.0
2008-06-12 19:38:00,4.83108,4.83169,4.83032,4.83128,15000000.0
2008-06-12 19:39:00,4.83094,4.83178,4.83063,4.83118,17000000.0
2008-06-12 19:40:00,4.83079,4.83274,4.83074,4.83184,16000000.0
2008-06-12 19:41:00,4.8328,4.8328,4.83097,4.83127,11000000.0
2008-06-12 19:42:00,4.83224,4.83228,4.83041,4.83228,15000000.0
2008-06-12 19:43:00,4.83183,4.83183,4.83044,4.83085,14000000.0
2008-06-12 19:44:00,4.83006,4.83174,4.83006,4.83073,14000000.0
2008-06-12 19:45:00,4.83108,4.83219,4.83033,4.83162,15000000.0
2008-06-12 19:46:00,4.83049,4.83205,4.83049,4.83131,15000000.0
2008-06-12 19:47:00,4.83251,4.83251,4.8304,4.83159,16000000.0
2008-06-12 19:48:00,4.83163,4.83163,4.83062,4.83076,16000000.0
2008-06-12 19:49:00,4.83021,4.83166,4.83021,4.83151,8000000.0
2008-06-12 19:50:00,4.83129,4.83184,4.83086,4.83115,9000000.0
2008-06-12 19:51:00,4.83035,4.8315,4.83035,4.8315,19000000.0
2008-06-12 19:52:00,4.83075,4.83107,4.83005,4.83005,11000000.0
2008-06-12 19:53:00,4.83096,4.83155,4.83048,4.83143,14000000.0
2008-06-12 19:54:00,4.83159,4.83159,4.82935,4.83032,18000000.0
2008-06-12 19:55:00,4.82938,4.83026,4.82856,4.82919,13000000.0
2008-06-12 19:56:00,4.8289,4.82983,4.82881,4.82916,10000000.0
2008-06-12 19:57:00,4.82836,4.82959,4.82798,4.82959,16000000.0
2008-06-12 19:58:00,4.82897,4.8295,4.82794,4.82928,15000000.0
2008-06-12 19:59:00,4.82909,4.83,4.82839,4.83,14000000.0
2008-06-12 20:00:00,4.82906,4.82999,4.82858,4.829,11000000.0
2008-06-12 20:01:00,4.82906,4.83044,4.82851,4.82913,24000000.0
2008-06-12 20:02:00,4.82953,4.83,4.82891,4.82891,11000000.0
2008-06-12 20:03:00,4.82899,4.82926,4.8285,4.82899,11000000.0
2008-06-12 20:04:00,4.82907,4.82936,4.82767,4.82854,10000000.0
2008-06-12 20:05:00,4.82815,4.82921,4.82771,4.82846,17000000.0
2008-06-12 20:06:00,4.82841,4.82841,4.82737,4.82746,10000000.0
2008-06-12 20:07:00,4.82894,4.8294,4.82747,4.8294,14000000.0
2008-06-12 20:08:00,4.82956,4.82996,4.82847,4.82954,13000000.0
2008-06-12 20:09:00,4.82941,4.83091,4.82936,4.83091,11000000.0
2008-06-12 20:10:00,4.83056,4.83073,4.82925,4.82969,11000000.0
2008-06-12 20:11:00,4.82809,4.82948,4.82807,4.82941,9000000.0
2008-06-12 20:12:00,4.83002,4.83002,4.82841,4.82985,16000000.0
2008-06-12 20:13:00,4.82868,4.83018,4.82834,4.82862,11000000.0
2008-06-12 20:14:00,4.82972,4.83091,4.82949,4.83008,19000000.0
2008-06-12 20:15:00,4.8295,4.83115,4.82946,4.82951,13000000.0
2008-06-12 20:16:00,4.83065,4.83101,4.82919,4.82995,15000000.0
2008-06-12 20:17:00,4.8297,4.8302,4.82928,4.83003,8000000.0
2008-06-12 20:18:00,4.83143,4.83143,4.8297,4.83138,14000000.0
2008-06-12 20:19:00,4.83091,4.83113,4.82842,4.83038,14000000.0
2008-06-12 20:20:00,4.82915,4.83086,4.82915,4.83047,12000000.0
2008-06-12 20:21:00,4.83006,4.83116,4.83002,4.83116,9000000.0
2008-06-12 20:22:00,4.83092,4.83092,4.82929,4.83027,17000000.0
2008-06-12 20:23:00,4.8293,4.83046,4.82902,4.82911,11000000.0
2008-06-12 20:24:00,4.83018,4.83128,4.82933,4.83066,16000000.0
2008-06-12 20:25:00,4.83116,4.83143,4.83032,4.83133,11000000.0
2008-06-12 20:26:00,4.83161,4.83161,4.82992,4.83033,8000000.0
2008-06-12 20:27:00,4.82914,4.83038,4.82882,4.82957,13000000.0
2008-06-12 20:28:00,4.83081,4.83081,4.82871,4.82876,15000000.0
2008-06-12 20:29:00,4.83009,4.83009,4.8282,4.82864,16000000.0
2008-06-12 20:30:00,4.82939,4.82939,4.82841,4.82874,8000000.0
2008-06-12 20:31:00,4.82919,4.83,4.82849,4.82927,18000000.0
2008-06-12 20:32:00,4.82971,4.82971,4.82875,4.82906,7000000.0
2008-06-12 20:33:00,4.8303,4.83058,4.82902,4.83058,13000000.0
2008-06-12 20:34:00,4.82906,4.83021,4.8285,4.82943,13000000.0
2008-06-12 20:35:00,4.82854,4.82949,4.82831,4.8293,9000000.0
2008-06-12 20:36:00,4.82871,4.83001,4.82871,4.82973,17000000.0
2008-06-12 20:37:00,4.82842,4.83006,4.82828,4.82906,14000000.0
2008-06-12 20:38:00,4.82991,4.82991,4.82833,4.8294,16000000.0
2008-06-12 20:39:00,4.82785,4.82935,4.82785,4.82895,14000000.0
2008-06-12 20:40:00,4.8297,4.8297,4.8278,4.82804,17000000.0
2008-06-12 20:41:00,4.82882,4.82934,4.8283,4.82892,16000000.0
2008-06-12 20:42:00,4.82827,4.8291,4.8276,4.8276,22000000.0
2008-06-12 20:43:00,4.82942,4.82942,4.82699,4.82787,18000000.0
2008-06-12 20:44:00,4.82854,4.82929,4.82782,4.82858,16000000.0
2008-06-12 20:45:00,4.82831,4.82885,4.82794,4.82885,8000000.0
2008-06-12 20:46:00,4.82852,4.82948,4.82799,4.82841,19000000.0
2008-06-12 20:47:00,4.82838,4.82894,4.82772,4.82827,12000000.0
2008-06-12 20:48:00,4.82859,4.82863,4.82705,4.82705,9000000.0
2008-06-12 20:49:00,4.82758,4.82871,4.82737,4.82809,19000000.0
2008-06-12 20:50:00,4.82797,4.82864,4.827,4.82864,15000000.0
2008-06-12 20:51:00,4.82794,4.82948,4.82744,4.82948,9000000.0
2008-06-12 20:52:00,4.82882,4.82984,4.82845,4.82903,11000000.0
2008-06-12 20:53:00,4.82894,4.82993,4.82886,4.8294,15000000.0
2008-06-12 20:54:00,4.82925,4.83059,4.82873,4.82964,12000000.0
2008-06-12 20:55:00,4.8291,4.8301,4.82881,4.82994,18000000.0
2008-06-12 20:56:00,4.82932,4.8302,4.82887,4.82992,12000000.0
2008-06-12 20:57:00,4.82986,4.83051,4.82982,4.83051,13000000.0
2008-06-12 20:58:00,4.83044,4.83047,4.82936,4.83047,11000000.0
2008-06-12 20:59:00,4.8288,4.82974,4.8288,4.82967,11000000.0
2008-06-12 21:00:00,4.8298,4.83085,4.82912,4.82924,17000000.0
2008-06-12 21:01:00,4.83045,4.83045,4.8293,4.83018,10000000.0
2008-06-12 21:02:00,4.83027,4.83032,4.82932,4.83032,8000000.0
2008-06-12 21:03:00,4.82965,4.82998,4.82909,4.82919,19000000.0
2008-06-12 21:04:00,4.82875,4.83032,4.8285,4.82854,18000000.0
2008-06-12 21:05:00,4.82857,4.83018,4.82857,4.82974,14000000.0
2008-06-12 21:06:00,4.82932,4.83003,4.82899,4.83003,12000000.0
2008-06-12 21:07:00,4.82991,4.82991,4.82869,4.82908,10000000.0
2008-06-12 21:08:00,4.82975,4.83003,4.82894,4.82934,14000000.0
2008-06-12 21:09:00,4.82845,4.82985,4.82833,4.82879,16000000.0
2008-06-12 21:10:00,4.82867,4.82977,4.82836,4.82901,15000000.0
2008-06-12 21:11:00,4.82929,4.82983,4.82821,4.82899,13000000.0
2008-06-12 21:12:00,4.82891,4.8299,4.82858,4.829,10000000.0
2008-06-12 21:13:00,4.82939,4.83006,4.82827,4.82896,14000000.0
2008-06-12 21:14:00,4.82858,4.82959,4.82828,4.82828,10000000.0
2008-06-12 21:15:00,4.82928,4.82973,4.8286,4.82931,15000000.0
2008-06-12 21:16:00,4.82833,4.82891,4.82812,4.82888,11000000.0
2008-06-12 21:17:00,4.82981,4.83007,4.8287,4.82895,13000000.0
2008-06-12 21:18:00,4.82919,4.82976,4.82852,4.82892,17000000.0
2008-06-12 21:19:00,4.82908,4.82908,4.82789,4.82876,12000000.0
2008-06-12 21:20:00,4.82762,4.82878,4.82755,4.82816,14000000.0
2008-06-12 21:21:00,4.82769,4.82835,4.82737,4.82832,11000000.0
2008-06-12 21:22:00,4.8293,4.8293,4.82781,4.82806,9000000.0
2008-06-12 21:23:00,4.82891,4.82902,4.82753,4.82823,7000000.0
2008-06-12 21:24:00,4.82782,4.82849,4.82728,4.82849,11000000.0
2008-06-12 21:25:00,4.82817,4.82881,4.82772,4.82867,7000000.0
2008-06-12 21:26:00,4.82778,4.82876,4.82704,4.82704,13000000.0
2008-06-12 21:27:00,4.82756,4.82851,4.82715,4.82814,11000000.0
2008-06-12 21:28:00,4.82833,4.82883,4.82683,4.82683,15000000.0
2008-06-12 21:29:00,4.82838,4.82838,4.8265,4.82714,12000000.0
2008-06-12 21:30:00,4.82686,4.82816,4.82677,4.82816,10000000.0
2008-06-12 21:31:00,4.82699,4.82881,4.82699,4.82794,10000000.0
2008-06-12 21:32:00,4.82831,4.82838,4.82744,4.82786,12000000.0
2008-06-12 21:33:00,4.82762,4.82863,4.82723,4.8278,19000000.0
2008-06-12 21:34:00,4.82826,4.82826,4.82728,4.82765,8000000.0
2008-06-12 21:35:00,4.82857,4.82857,4.8273,4.8273,20000000.0
2008-06-12 21:36:00,4.82686,4.8283,4.82686,4.82789,19000000.0
2008-06-12 21:37:00,4.82833,4.82871,4.82755,4.82801,19000000.0
2008-06-12 21:38:00,4.82875,4.82875,4.82746,4.82746,13000000.0
2008-06-12 21:39:00,4.82832,4.82908,4.82744,4.82863,17000000.0
2008-06-12 21:40:00,4.82905,4.82944,4.82851,4.82851,7000000.0
2008-06-12 21:41:00,4.82886,4.8294,4.82854,4.82879,11000000.0
2008-06-12 21:42:00,4.82932,4.83057,4.82929,4.82953,18000000.0
2008-06-12 21:43:00,4.83004,4.83035,4.82849,4.82849,13000000.0
2008-06-12 21:44:00,4.82903,4.82983,4.82808,4.82983,16000000.0
2008-06-12 21:45:00,4.82816,4.8296,4.82816,4.82934,11000000.0
2008-06-12 21:46:00,4.82877,4.82986,4.82784,4.82858,13000000.0
2008-06-12 21:47:00,4.82823,4.8298,4.82823,4.8298,13000000.0
2008-06-12 21:48:00,4.82962,4.82962,4.82841,4.82867,17000000.0
2008-06-12 21:49:00,4.82948,4.82948,4.82807,4.82807,8000000.0
2008-06-12 21:50:00,4.82934,4.82943,4.82848,4.8294,11000000.0
2008-06-12 21:51:00,4.82913,4.82958,4.82837,4.82936,13000000.0
2008-06-12 21:52:00,4.82798,4.82959,4.82798,4.82879,13000000.0
2008-06-12 21:53:00,4.82886,4.82999,4.82873,4.82873,14000000.0
2008-06-12 21:54:00,4.82987,4.82995,4.82852,4.82852,11000000.0
2008-06-12 21:55:00,4.82817,4.82972,4.82817,4.82933,17000000.0
2008-06-12 21:56:00,4.83006,4.83008,4.82891,4.82953,12000000.0
2008-06-12 21:57:00,4.82933,4.82981,4.82849,4.8291,16000000.0
2008-06-12 21:58:00,4.82991,4.82997,4.82912,4.82932,9000000.0
2008-06-12 21:59:00,4.83007,4.83007,4.8286,4.82955,18000000.0
2008-06-12 22:00:00,4.83003,4.83003,4.82901,4.82986,13000000.0
2008-06-12 22:01:00,4.83,4.83,4.82878,4.82931,11000000.0
2008-06-12 22:02:00,4.83083,4.83083,4.82901,4.82901,17000000.0
2008-06-12 22:03:00,4.82961,4.83046,4.82934,4.82976,23000000.0
2008-06-12 22:04:00,4.82973,4.8308,4.82934,4.82996,15000000.0
2008-06-12 22:05:00,4.82953,4.83061,4.82929,4.83006,14000000.0
2008-06-12 22:06:00,4.82962,4.83071,4.82902,4.83,15000000.0
2008-06-12 22:07:00,4.82978,4.83021,4.82907,4.82937,9000000.0
2008-06-12 22:08:00,4.82952,4.82989,4.82862,4.8296,18000000.0
2008-06-12 22:09:00,4.83024,4.83024,4.82854,4.82908,11000000.0
2008-06-12 22:10:00,4.82971,4.82984,4.82828,4.82828,7000000.0
2008-06-12 22:11:00,4.82858,4.82972,4.82835,4.82972,8000000.0
2008-06-12 22:12:00,4.82901,4.82921,4.82817,4.829,16000000.0
2008-06-12 22:13:00,4.82921,4.82971,4.82775,4.82842,24000000.0
2008-06-12 22:14:00,4.82844,4.829,4.82793,4.82861,9000000.0
2008-06-12 22:15:00,4.82879,4.82922,4.82847,4.82922,10000000.0
2008-06-12 22:16:00,4.82816,4.82942,4.82816,4.82879,13000000.0
2008-06-12 22:17:00,4.82914,4.82982,4.82795,4.82795,20000000.0
2008-06-12 22:18:00,4.82892,4.82894,4.82749,4.82776,11000000.0
2008-06-12 22:19:00,4.82856,4.82894,4.82743,4.82826,15000000.0
2008-06-12 22:20:00,4.8283,4.82878,4.82757,4.82788,16000000.0
2008-06-12 22:21:00,4.82761,4.82836,4.82669,4.8271,12000000.0
2008-06-12 22:22:00,4.82682,4.8282,4.82638,4.82756,14000000.0
2008-06-12 22:23:00,4.82641,4.82819,4.82641,4.82719,11000000.0
2008-06-12 22:24:00,4.8272,4.82738,4.82598,4.82709,16000000.0
2008-06-12 22:25:00,4.82627,4.82751,4.826,4.826,14000000.0
2008-06-12 22:26:00,4.82674,4.82701,4.8257,4.8257,10000000.0
2008-06-12 22:27:00,4.82493,4.82691,4.82492,4.82611,14000000.0
2008-06-12 22:28:00,4.82567,4.82645,4.82526,4.82615,12000000.0
2008-06-12 22:29:00,4.82459,4.82617,4.82459,4.82617,13000000.0
2008-06-12 22:30:00,4.82459,4.82604,4.82451,4.82542,8000000.0
2008-06-12 22:31:00,4.82532,4.82562,4.82421,4.82454,11000000.0
2008-06-12 22:32:00,4.82434,4.82519,4.82412,4.8244,20000000.0
2008-06-12 22:33:00,4.8243,4.82514,4.82398,4.82504,11000000.0
2008-06-12 22:34:00,4.82523,4.82578,4.8246,4.82502,10000000.0
2008-06-12 22:35:00,4.82458,4.82599,4.82458,4.82552,13000000.0
2008-06-12 22:36:00,4.82512,4.82576,4.82484,4.82545,9000000.0
2008-06-12 22:37:00,4.82558,4.82558,4.82393,4.82481,13000000.0
2008-06-12 22:38:00,4.8258,4.8258,4.82428,4.82454,9000000.0
2008-06-12 22:39:00,4.82468,4.82566,4.8244,4.8244,12000000.0
2008-06-12 22:40:00,4.82487,4.82556,4.82427,4.82525,9000000.0
2008-06-12 22:41:00,4.82521,4.82589,4.82403,4.82473,14000000.0
2008-06-12 22:42:00,4.82495,4.82597,4.82378,4.82468,13000000.0
2008-06-12 22:43:00,4.82348,4.82536,4.82348,4.82536,12000000.0
2008-06-12 22:44:00,4.82397,4.82574,4.82397,4.82574,15000000.0
2008-06-12 22:45:00,4.82388,4.82558,4.82388,4.8251,13000000.0
2008-06-12 22:46:00,4.82387,4.82562,4.82387,4.82536,14000000.0
2008-06-12 22:47:00,4.82507,4.82584,4.82424,4.82584,15000000.0
2008-06-12 22:48:00,4.82539,4.8258,4.82441,4.82511,13000000.0
2008-06-12 22:49:00,4.82481,4.82629,4.82478,4.82556,13000000.0
2008-06-12 22:50:00,4.82524,4.82621,4.82466,4.82516,15000000.0
2008-06-12 22:51:00,4.82681,4.82681,4.8249,4.82555,14000000.0
2008-06-12 22:52:00,4.82708,4.82722,4.82558,4.82592,9000000.0
2008-06-12 22:53:00,4.82601,4.82616,4.8249,4.8249,15000000.0
2008-06-12 22:54:00,4.82534,4.82635,4.82515,4.82556,17000000.0
2008-06-12 22:55:00,4.82442,4.82589,4.82442,4.82526,16000000.0
2008-06-12 22:56:00,4.82407,4.82513,4.82387,4.82512,13000000.0
2008-06-12 22:57:00,4.82504,4.82567,4.82449,4.82567,8000000.0
2008-06-12 22:58:00,4.82513,4.82523,4.82439,4.82447,8000000.0
2008-06-12 22:59:00,4.82481,4.82481,4.82349,4.82349,19000000.0
2008-06-12 23:00:00,4.82417,4.82463,4.82362,4.82362,10000000.0
2008-06-12 23:01:00,4.82488,4.82502,4.82317,4.82368,7000000.0
2008-06-12 23:02:00,4.82483,4.82525,4.8235,4.82446,15000000.0
2008-06-12 23:03:00,4.8243,4.82478,4.82342,4.82478,17000000.0
2008-06-12 23:04:00,4.82445,4.82456,4.82322,4.82417,19000000.0
2008-06-12 23:05:00,4.82421,4.82444,4.8233,4.8233,9000000.0
2008-06-12 23:06:00,4.82397,4.82397,4.82265,4.82339,12000000.0
2008-06-12 23:07:00,4.82227,4.82358,4.82227,4.82278,14000000.0
2008-06-12 23:08:00,4.82362,4.8238,4.82228,4.82306,16000000.0
2008-06-12 23:09:00,4.82195,4.82318,4.82193,4.82243,9000000.0
2008-06-12 23:10:00,4.82265,4.82313,4.82223,4.82259,12000000.0
2008-06-12 23:11:00,4.82193,4.82338,4.82193,4.82335,14000000.0
2008-06-12 23:12:00,4.82335,4.82368,4.8222,4.82239,7000000.0
2008-06-12 23:13:00,4.82323,4.82323,4.82162,4.82304,14000000.0
2008-06-12 23:14:00,4.82283,4.82382,4.82209,4.82209,19000000.0
2008-06-12 23:15:00,4.82293,4.82404,4.82201,4.82375,13000000.0
2008-06-12 23:16:00,4.8241,4.8241,4.82244,4.82304,15000000.0
2008-06-12 23:17:00,4.82434,4.82434,4.8226,4.82364,11000000.0
2008-06-12 23:18:00,4.82238,4.82375,4.82222,4.8228,12000000.0
2008-06-12 23:19:00,4.82323,4.82342,4.82236,4.82297,14000000.0
2008-06-12 23:20:00,4.82331,4.82331,4.82254,4.82302,19000000.0
2008-06-12 23:21:00,4.82382,4.82389,4.82242,4.82274,7000000.0
2008-06-12 23:22:00,4.82227,4.82347,4.82155,4.822,15000000.0
2008-06-12 23:23:00,4.82135,4.82224,4.82087,4.82127,11000000.0
2008-06-12 23:24:00,4.82019,4.82179,4.82019,4.8214,14000000.0
2008-06-12 23:25:00,4.82144,4.82168,4.82059,4.82102,11000000.0
2008-06-12 23:26:00,4.82101,4.82139,4.82041,4.82097,14000000.0
2008-06-12 23:27:00,4.82058,4.82107,4.81985,4.82038,11000000.0
2008-06-12 23:28:00,4.82029,4.82159,4.82006,4.82159,12000000.0
2008-06-12 23:29:00,4.82138,4.82218,4.82047,4.8208,16000000.0
2008-06-12 23:30:00,4.82134,4.8216,4.81973,4.82067,20000000.0
2008-06-12 23:31:00,4.82062,4.82082,4.8188,4.81896,11000000.0
2008-06-12 23:32:00,4.81831,4.81842,4.81683,4.81827,16000000.0
2008-06-12 23:33:00,4.81874,4.81921,4.81699,4.81762,12000000.0
2008-06-12 23:34:00,4.81772,4.81914,4.81671,4.81783,13000000.0
2008-06-12 23:35:00,4.81895,4.81917,4.81749,4.81749,9000000.0
2008-06-12 23:36:00,4.8183,4.81906,4.81791,4.81856,9000000.0
2008-06-12 23:37:00,4.81837,4.81881,4.81764,4.81845,14000000.0
2008-06-12 23:38:00,4.81831,4.81903,4.8177,4.81771,13000000.0
2008-06-12 23:39:00,4.81876,4.81901,4.81767,4.8178,17000000.0
2008-06-12 23:40:00,4.81726,4.81843,4.81716,4.81818,12000000.0
2008-06-12 23:41:00,4.81871,4.819,4.81748,4.81845,17000000.0
2008-06-12 23:42:00,4.81815,4.8197,4.81775,4.81916,22000000.0
2008-06-12 23:43:00,4.81844,4.81917,4.81821,4.81887,15000000.0
2008-06-12 23:44:00,4.81942,4.81949,4.81802,4.81802,14000000.0
2008-06-12 23:45:00,4.81866,4.81992,4.81833,4.81932,20000000.0
2008-06-12 23:46:00,4.81894,4.81922,4.81827,4.81913,14000000.0
2008-06-12 23:47:00,4.81929,4.81946,4.81869,4.8194,10000000.0
2008-06-12 23:48:00,4.81993,4.81993,4.81865,4.81945,18000000.0
2008-06-12 23:49:00,4.81927,4.82041,4.81909,4.81965,14000000.0
2008-06-12 23:50:00,4.81961,4.82013,4.81904,4.81962,13000000.0
2008-06-12 23:51:00,4.81971,4.82006,4.81938,4.81961,8000000.0
2008-06-12 23:52:00,4.8189,4.82031,4.8189,4.82031,16000000.0
2008-06-12 23:53:00,4.81993,4.82092,4.81938,4.82007,18000000.0
2008-06-12 23:54:00,4.82039,4.8211,4.82008,4.82043,12000000.0
2008-06-12 23:55:00,4.821,4.821,4.81943,4.81985,19000000.0
2008-06-12 23:56:00,4.82039,4.82075,4.81964,4.81967,14000000.0
2008-06-12 23:57:00,4.82049,4.82049,4.81959,4.81959,16000000.0
2008-06-12 23:58:00,4.8203,4.82059,4.81913,4.8192,13000000.0
2008-06-12 23:59:00,4.81942,4.82094,4.8194,4.82054,14000000.0
2008-06-13 00:00:00,4.81901,4.82046,4.8181,4.81947,17000000.0
2008-06-13 00:01:00,4.81941,4.81956,4.81806,4.81874,12000000.0
2008-06-13 00:02:00,4.81876,4.81984,4.81728,4.8187,15000000.0
2008-06-13 00:03:00,4.81882,4.81981,4.81808,4.81948,14000000.0
2008-06-13 00:04:00,4.81926,4.81991,4.81891,4.81962,12000000.0
2008-06-13 00:05:00,4.82003,4.82063,4.81929,4.81975,12000000.0
2008-06-13 00:06:00,4.81921,4.82018,4.81881,4.81992,12000000.0
2008-06-13 00:07:00,4.82062,4.82062,4.81909,4.81987,11000000.0
2008-06-13 00:08:00,4.81961,4.81972,4.81833,4.81972,15000000.0
2008-06-13 00:09:00,4.8196,4.81989,4.81876,4.81936,12000000.0
2008-06-13 00:10:00,4.81911,4.81965,4.81867,4.81887,19000000.0
2008-06-13 00:11:00,4.82005,4.82005,4.81871,4.81871,8000000.0
2008-06-13 00:12:00,4.81979,4.81979,4.81839,4.8188,9000000.0
2008-06-13 00:13:00,4.81876,4.8197,4.81791,4.81941,13000000.0
2008-06-13 00:14:00,4.8177,4.81911,4.81743,4.8185,14000000.0
2008-06-13 00:15:00,4.8183,4.8183,4.81657,4.81787,12000000.0
2008-06-13 00:16:00,4.81749,4.81767,4.81652,4.81652,12000000.0
2008-06-13 00:17:00,4.81683,4.81835,4.81682,4.8183,10000000.0
2008-06-13 00:18:00,4.81735,4.81824,4.81665,4.81717,19000000.0
2008-06-13 00:19:00,4.81685,4.81777,4.81646,4.8167,12000000.0
2008-06-13 00:20:00,4.81712,4.81813,4.81654,4.81788,11000000.0
2008-06-13 00:21:00,4.81799,4.81875,4.81704,4.81833,14000000.0
2008-06-13 00:22:00,4.81856,4.81902,4.81726,4.81816,13000000.0
2008-06-13 00:23:00,4.81844,4.81844,4.81717,4.81771,13000000.0
2008-06-13 00:24:00,4.81798,4.81798,4.81706,4.81752,9000000.0
2008-06-13 00:25:00,4.81783,4.81783,4.81671,4.81755,13000000.0
2008-06-13 00:26:00,4.81759,4.81759,4.81518,4.81538,14000000.0
2008-06-13 00:27:00,4.81534,4.81622,4.81472,4.81572,15000000.0
2008-06-13 00:28:00,4.81601,4.81601,4.81515,4.816,7000000.0
2008-06-13 00:29:00,4.81613,4.81613,4.81413,4.81488,17000000.0
2008-06-13 00:30:00,4.81438,4.81504,4.81416,4.81487,9000000.0
2008-06-13 00:31:00,4.81549,4.81634,4.81526,4.8153,13000000.0
2008-06-13 00:32:00,4.81484,4.81573,4.81466,4.8157,8000000.0
2008-06-13 00:33:00,4.81577,4.81619,4.81493,4.81612,19000000.0
2008-06-13 00:34:00,4.81526,4.81587,4.81421,4.81421,15000000.0
2008-06-13 00:35:00,4.81474,4.8155,4.81456,4.81541,12000000.0
2008-06-13 00:36:00,4.8157,4.8157,4.81438,4.81479,15000000.0
2008-06-13 00:37:00,4.81473,4.81498,4.81309,4.81439,15000000.0
2008-06-13 00:38:00,4.81292,4.81408,4.8124,4.81361,18000000.0
2008-06-13 00:39:00,4.81332,4.81332,4.81025,4.81078,20000000.0
2008-06-13 00:40:00,4.81111,4.81162,4.81012,4.81159,10000000.0
2008-06-13 00:41:00,4.81096,4.81188,4.81096,4.81188,9000000.0
2008-06-13 00:42:00,4.81088,4.8127,4.81088,4.8127,16000000.0
2008-06-13 00:43:00,4.81231,4.81319,4.8112,4.81232,16000000.0
2008-06-13 00:44:00,4.81332,4.81336,4.81234,4.81265,10000000.0
2008-06-13 00:45:00,4.81241,4.813,4.81161,4.81234,16000000.0
2008-06-13 00:46:00,4.81251,4.81379,4.81212,4.81374,12000000.0
2008-06-13 00:47:00,4.81398,4.81468,4.81305,4.81468,8000000.0
2008-06-13 00:48:00,4.81603,4.81624,4.81425,4.81543,16000000.0
2008-06-13 00:49:00,4.81544,4.81586,4.81475,4.81559,11000000.0
2008-06-13 00:50:00,4.81475,4.81557,4.81444,4.81465,9000000.0
2008-06-13 00:51:00,4.81446,4.81446,4.81356,4.81416,9000000.0
2008-06-13 00:52:00,4.81394,4.81456,4.81339,4.81418,18000000.0
2008-06-13 00:53:00,4.81414,4.81508,4.81414,4.81451,12000000.0
2008-06-13 00:54:00,4.81572,4.81626,4.81386,4.81505,12000000.0
2008-06-13 00:55:00,4.81578,4.81624,4.81524,4.81593,11000000.0
2008-06-13 00:56:00,4.81576,4.81669,4.81524,4.81669,14000000.0
2008-06-13 00:57:00,4.81578,4.81625,4.81508,4.81618,15000000.0
2008-06-13 00:58:00,4.81643,4.81697,4.81549,4.81633,9000000.0
2008-06-13 00:59:00,4.81693,4.81763,4.81633,4.81693,17000000.0
2008-06-13 01:00:00,4.81895,4.81969,4.81783,4.81969,12000000.0
2008-06-13 01:01:00,4.82021,4.82028,4.81873,4.81966,15000000.0
2008-06-13 01:02:00,4.82019,4.82019,4.81894,4.81992,10000000.0
2008-06-13 01:03:00,4.8189,4.81961,4.81796,4.81913,13000000.0
2008-06-13 01:04:00,4.81883,4.81954,4.81829,4.81937,13000000.0
2008-06-13 01:05:00,4.8199,4.8199,4.8181,4.81939,13000000.0
2008-06-13 01:06:00,4.81918,4.81967,4.81883,4.81925,12000000.0
2008-06-13 01:07:00,4.81952,4.81952,4.81814,4.81814,13000000.0
2008-06-13 01:08:00,4.81957,4.81958,4.81851,4.81874,15000000.0
2008-06-13 01:09:00,4.81886,4.81951,4.81803,4.81949,17000000.0
2008-06-13 01:10:00,4.81933,4.81938,4.81851,4.81938,10000000.0
2008-06-13 01:11:00,4.81903,4.81966,4.81875,4.81898,11000000.0
2008-06-13 01:12:00,4.81953,4.8197,4.81822,4.81964,10000000.0
2008-06-13 01:13:00,4.81949,4.81949,4.81814,4.81888,11000000.0
2008-06-13 01:14:00,4.81896,4.81937,4.81855,4.8191,13000000.0
2008-06-13 01:15:00,4.81868,4.81868,4.81792,4.81792,9000000.0
2008-06-13 01:16:00,4.81976,4.81989,4.81814,4.8192,12000000.0
2008-06-13 01:17:00,4.81767,4.81775,4.81755,4.81768,11000000.0
2008-06-13 01:18:00,4.81871,4.81932,4.81783,4.81897,12000000.0
2008-06-13 01:19:00,4.81827,4.81912,4.81781,4.8191,19000000.0
2008-06-13 01:20:00,4.81883,4.81883,4.81733,4.81784,11000000.0
2008-06-13 01:21:00,4.81882,4.81882,4.81779,4.81823,12000000.0
2008-06-13 01:22:00,4.81737,4.81842,4.81737,4.81842,9000000.0
2008-06-13 01:23:00,4.81708,4.81861,4.81708,4.81788,13000000.0
2008-06-13 01:24:00,4.81824,4.8191,4.81758,4.81781,14000000.0
2008-06-13 01:25:00,4.81838,4.81924,4.81822,4.81924,11000000.0
2008-06-13 01:26:00,4.81983,4.81983,4.81796,4.81861,10000000.0
2008-06-13 01:27:00,4.8176,4.81911,4.8176,4.81847,17000000.0
2008-06-13 01:28:00,4.81799,4.81925,4.81766,4.81925,13000000.0
2008-06-13 01:29:00,4.81778,4.81933,4.81778,4.81933,19000000.0
2008-06-13 01:30:00,4.81812,4.81938,4.81799,4.81848,15000000.0
2008-06-13 01:31:00,4.81871,4.81945,4.81839,4.81911,15000000.0
2008-06-13 01:32:00,4.81869,4.81946,4.81817,4.81817,12000000.0
2008-06-13 01:33:00,4.81981,4.81999,4.8187,4.81906,8000000.0
2008-06-13 01:34:00,4.81922,4.8205,4.8189,4.8205,18000000.0
2008-06-13 01:35:00,4.82084,4.82139,4.81972,4.82139,12000000.0
2008-06-13 01:36:00,4.82005,4.82025,4.82005,4.82005,16000000.0
2008-06-13 01:37:00,4.81937,4.82054,4.81915,4.81919,15000000.0
2008-06-13 01:38:00,4.82039,4.82039,4.81909,4.82004,18000000.0
2008-06-13 01:39:00,4.81966,4.82001,4.81904,4.81985,10000000.0
2008-06-13 01:40:00,4.81894,4.81964,4.81894,4.81964,11000000.0
2008-06-13 01:41:00,4.82032,4.82032,4.81928,4.82003,16000000.0
2008-06-13 01:42:00,4.82065,4.8221,4.82022,4.8221,14000000.0
2008-06-13 01:43:00,4.82127,4.8222,4.82081,4.82209,16000000.0
2008-06-13 01:44:00,4.82086,4.82119,4.82086,4.82096,15000000.0
2008-06-13 01:45:00,4.822,4.822,4.81999,4.82118,16000000.0
2008-06-13 01:46:00,4.82003,4.82037,4.81956,4.81984,9000000.0
2008-06-13 01:47:00,4.82015,4.82055,4.81915,4.82031,17000000.0
2008-06-13 01:48:00,4.81946,4.82089,4.81946,4.82039,16000000.0
2008-06-13 01:49:00,4.81981,4.82083,4.81981,4.82083,10000000.0
2008-06-13 01:50:00,4.82009,4.82101,4.81988,4.82101,11000000.0
2008-06-13 01:51:00,4.81966,4.82101,4.81966,4.82052,12000000.0
2008-06-13 01:52:00,4.8197,4.82094,4.81953,4.82094,12000000.0
2008-06-13 01:53:00,4.82016,4.82105,4.81969,4.82072,18000000.0
2008-06-13 01:54:00,4.82087,4.82132,4.81967,4.8211,14000000.0
2008-06-13 01:55:00,4.82001,4.82173,4.82001,4.82068,18000000.0
2008-06-13 01:56:00,4.82064,4.82155,4.82043,4.82063,8000000.0
2008-06-13 01:57:00,4.82153,4.8216,4.81991,4.82154,13000000.0
2008-06-13 01:58:00,4.82128,4.82171,4.82035,4.82171,11000000.0
2008-06-13 01:59:00,4.82126,4.82168,4.82076,4.82168,11000000.0
2008-06-13 02:00:00,4.8209,4.82136,4.8202,4.82133,16000000.0
2008-06-13 02:01:00,4.82144,4.82168,4.82055,4.82168,21000000.0
2008-06-13 02:02:00,4.8218,4.8218,4.82069,4.82157,10000000.0
2008-06-13 02:03:00,4.82091,4.82141,4.82046,4.82096,8000000.0
2008-06-13 02:04:00,4.8221,4.8221,4.82054,4.82054,14000000.0
2008-06-13 02:05:00,4.8218,4.8218,4.82031,4.82051,14000000.0
2008-06-13 02:06:00,4.82031,4.82064,4.8193,4.82043,15000000.0
2008-06-13 02:07:00,4.81805,4.81948,4.81798,4.81924,10000000.0
2008-06-13 02:08:00,4.81893,4.82016,4.81889,4.819,16000000.0
2008-06-13 02:09:00,4.81874,4.81956,4.81869,4.81903,18000000.0
2008-06-13 02:10:00,4.81874,4.82017,4.81874,4.81969,16000000.0
2008-06-13 02:11:00,4.81994,4.82131,4.81994,4.82045,14000000.0
2008-06-13 02:12:00,4.82076,4.82076,4.81978,4.81987,10000000.0
2008-06-13 02:13:00,4.81994,4.82205,4.81994,4.82125,15000000.0
2008-06-13 02:14:00,4.82067,4.82152,4.82044,4.82044,19000000.0
2008-06-13 02:15:00,4.82152,4.82157,4.82026,4.82064,12000000.0
2008-06-13 02:16:00,4.82062,4.82151,4.82048,4.82117,18000000.0
2008-06-13 02:17:00,4.82161,4.82169,4.81948,4.82148,14000000.0
2008-06-13 02:18:00,4.82094,4.82277,4.82072,4.82277,12000000.0
2008-06-13 02:19:00,4.82167,4.82498,4.82167,4.8239,14000000.0
2008-06-13 02:20:00,4.82487,4.82687,4.82373,4.82656,13000000.0
2008-06-13 02:21:00,4.82698,4.82776,4.82615,4.82615,15000000.0
2008-06-13 02:22:00,4.82552,4.82648,4.82503,4.82634,13000000.0
2008-06-13 02:23:00,4.8252,4.8264,4.82501,4.82577,16000000.0
2008-06-13 02:24:00,4.82576,4.82634,4.82468,4.82551,17000000.0
2008-06-13 02:25:00,4.82548,4.82548,4.82445,4.82531,10000000.0
2008-06-13 02:26:00,4.82533,4.82582,4.82448,4.82527,13000000.0
2008-06-13 02:27:00,4.82523,4.82631,4.82504,4.82505,7000000.0
2008-06-13 02:28:00,4.82595,4.82623,4.82535,4.82581,9000000.0
2008-06-13 02:29:00,4.82547,4.82627,4.82428,4.82432,20000000.0
2008-06-13 02:30:00,4.82633,4.82714,4.82537,4.82681,11000000.0
2008-06-13 02:31:00,4.82669,4.82749,4.82516,4.82516,9000000.0
2008-06-13 02:32:00,4.82572,4.8268,4.82535,4.8259,13000000.0
2008-06-13 02:33:00,4.82522,4.82599,4.82437,4.82563,14000000.0
2008-06-13 02:34:00,4.8251,4.82598,4.82465,4.82527,17000000.0
2008-06-13 02:35:00,4.82584,4.82606,4.82483,4.82603,15000000.0
2008-06-13 02:36:00,4.82515,4.82643,4.82495,4.82635,14000000.0
2008-06-13 02:37:00,4.82493,4.82611,4.82493,4.82579,13000000.0
2008-06-13 02:38:00,4.82515,4.82638,4.82515,4.82618,14000000.0
2008-06-13 02:39:00,4.82638,4.82638,4.82472,4.82542,15000000.0
2008-06-13 02:40:00,4.82606,4.82606,4.82492,4.826,12000000.0
2008-06-13 02:41:00,4.82526,4.82625,4.82455,4.82625,13000000.0
2008-06-13 02:42:00,4.82505,4.82548,4.82436,4.82467,16000000.0
2008-06-13 02:43:00,4.82522,4.82522,4.82403,4.82403,18000000.0
2008-06-13 02:44:00,4.82376,4.82522,4.82376,4.82405,10000000.0
2008-06-13 02:45:00,4.82534,4.82587,4.82437,4.82563,14000000.0
2008-06-13 02:46:00,4.82513,4.82585,4.8245,4.82487,18000000.0
2008-06-13 02:47:00,4.82446,4.82583,4.82446,4.82505,17000000.0
2008-06-13 02:48:00,4.82535,4.82544,4.82446,4.82531,7000000.0
2008-06-13 02:49:00,4.82447,4.82459,4.82227,4.82375,13000000.0
2008-06-13 02:50:00,4.82406,4.82415,4.82282,4.8237,14000000.0
2008-06-13 02:51:00,4.824,4.82461,4.8225,4.8225,15000000.0
2008-06-13 02:52:00,4.82348,4.8241,4.82286,4.8241,15000000.0
2008-06-13 02:53:00,4.82394,4.82428,4.82311,4.82389,9000000.0
2008-06-13 02:54:00,4.82421,4.82504,4.82357,4.82432,13000000.0
2008-06-13 02:55:00,4.82474,4.82474,4.82283,4.82363,11000000.0
2008-06-13 02:56:00,4.82353,4.82419,4.82295,4.8234,18000000.0
2008-06-13 02:57:00,4.82268,4.82363,4.82256,4.82256,13000000.0
2008-06-13 02:58:00,4.82297,4.82349,4.82264,4.82349,9000000.0
2008-06-13 02:59:00,4.82159,4.82293,4.82153,4.82265,14000000.0
2008-06-13 03:00:00,4.82194,4.82232,4.82071,4.82201,11000000.0
2008-06-13 03:01:00,4.82173,4.82192,4.82093,4.82117,11000000.0
2008-06-13 03:02:00,4.82179,4.82239,4.82107,4.82181,11000000.0
2008-06-13 03:03:00,4.82192,4.82276,4.82134,4.82134,23000000.0
2008-06-13 03:04:00,4.82108,4.82155,4.82098,4.82098,11000000.0
2008-06-13 03:05:00,4.82231,4.82262,4.82116,4.82162,17000000.0
2008-06-13 03:06:00,4.82176,4.82234,4.82133,4.82212,9000000.0
2008-06-13 03:07:00,4.82209,4.82335,4.8218,4.82307,15000000.0
2008-06-13 03:08:00,4.82276,4.8253,4.82276,4.8247,12000000.0
2008-06-13 03:09:00,4.8243,4.82445,4.82217,4.82319,15000000.0
2008-06-13 03:10:00,4.82243,4.82336,4.82137,4.82244,19000000.0
2008-06-13 03:11:00,4.82196,4.82274,4.8214,4.82243,15000000.0
2008-06-13 03:12:00,4.82294,4.82321,4.82148,4.82209,18000000.0
2008-06-13 03:13:00,4.82249,4.82329,4.82196,4.82224,18000000.0
2008-06-13 03:14:00,4.82326,4.82373,4.82221,4.82221,10000000.0
2008-06-13 03:15:00,4.82224,4.82324,4.82218,4.82219,7000000.0
2008-06-13 03:16:00,4.82336,4.82336,4.82163,4.82211,8000000.0
2008-06-13 03:17:00,4.8233,4.82354,4.8225,4.82354,10000000.0
2008-06-13 03:18:00,4.82369,4.82443,4.82295,4.82367,15000000.0
2008-06-13 03:19:00,4.82343,4.82398,4.82264,4.82264,10000000.0
2008-06-13 03:20:00,4.8241,4.8241,4.82281,4.8234,16000000.0
2008-06-13 03:21:00,4.82294,4.82357,4.8224,4.82267,11000000.0
2008-06-13 03:22:00,4.82119,4.8215,4.81938,4.82044,10000000.0
2008-06-13 03:23:00,4.81971,4.82039,4.81895,4.81948,12000000.0
2008-06-13 03:24:00,4.81978,4.82126,4.81973,4.82081,13000000.0
2008-06-13 03:25:00,4.82083,4.82133,4.81988,4.82061,11000000.0
2008-06-13 03:26:00,4.81998,4.81998,4.81815,4.81822,13000000.0
2008-06-13 03:27:00,4.81684,4.81766,4.81599,4.81599,14000000.0
2008-06-13 03:28:00,4.8171,4.81855,4.81631,4.81771,18000000.0
2008-06-13 03:29:00,4.81777,4.81875,4.81591,4.81669,15000000.0
2008-06-13 03:30:00,4.81713,4.81825,4.81698,4.81795,10000000.0
2008-06-13 03:31:00,4.8179,4.8183,4.81628,4.81701,13000000.0
2008-06-13 03:32:00,4.81653,4.81748,4.81572,4.81681,16000000.0
2008-06-13 03:33:00,4.81657,4.81804,4.81606,4.81671,13000000.0
2008-06-13 03:34:00,4.8168,4.81762,4.81601,4.81643,16000000.0
2008-06-13 03:35:00,4.81697,4.8176,4.81616,4.81734,10000000.0
2008-06-13 03:36:00,4.81669,4.81888,4.81669,4.81888,11000000.0
2008-06-13 03:37:00,4.81806,4.81886,4.81696,4.81806,13000000.0
2008-06-13 03:38:00,4.81829,4.81901,4.81785,4.81882,13000000.0
2008-06-13 03:39:00,4.81837,4.81886,4.81764,4.81783,13000000.0
2008-06-13 03:40:00,4.81874,4.81874,4.81624,4.81685,12000000.0
2008-06-13 03:41:00,4.8178,4.81783,4.81632,4.81702,16000000.0
2008-06-13 03:42:00,4.81814,4.81814,4.8167,4.81698,21000000.0
2008-06-13 03:43:00,4.81666,4.81797,4.8162,4.8162,18000000.0
2008-06-13 03:44:00,4.8178,4.81788,4.81617,4.81788,15000000.0
2008-06-13 03:45:00,4.81626,4.81816,4.81626,4.81683,9000000.0
2008-06-13 03:46:00,4.81671,4.81736,4.81666,4.81714,8000000.0
2008-06-13 03:47:00,4.81819,4.81819,4.81689,4.81689,11000000.0
2008-06-13 03:48:00,4.81698,4.81802,4.8168,4.81763,9000000.0
2008-06-13 03:49:00,4.81784,4.81839,4.81696,4.81802,16000000.0
2008-06-13 03:50:00,4.81782,4.81845,4.81728,4.81842,19000000.0
2008-06-13 03:51:00,4.81816,4.81868,4.8177,4.81831,9000000.0
2008-06-13 03:52:00,4.81749,4.81914,4.81749,4.81866,19000000.0
2008-06-13 03:53:00,4.81831,4.81975,4.81804,4.81893,10000000.0
2008-06-13 03:54:00,4.8196,4.81969,4.81815,4.81949,17000000.0
2008-06-13 03:55:00,4.81942,4.82054,4.81894,4.82054,16000000.0
2008-06-13 03:56:00,4.81925,4.81998,4.8189,4.81936,7000000.0
2008-06-13 03:57:00,4.82004,4.82004,4.81871,4.81979,11000000.0
2008-06-13 03:58:00,4.81946,4.82011,4.81844,4.81876,12000000.0
2008-06-13 03:59:00,4.81946,4.82064,4.81881,4.81999,17000000.0
2008-06-13 04:00:00,4.82042,4.82123,4.81931,4.82079,12000000.0
2008-06-13 04:01:00,4.81967,4.82121,4.81963,4.81963,16000000.0
2008-06-13 04:02:00,4.8206,4.82111,4.81996,4.82021,14000000.0
2008-06-13 04:03:00,4.82133,4.82134,4.8197,4.82001,12000000.0
2008-06-13 04:04:00,4.8201,4.82071,4.81959,4.82037,16000000.0
2008-06-13 04:05:00,4.81904,4.82039,4.81865,4.81934,13000000.0
2008-06-13 04:06:00,4.81896,4.81999,4.81864,4.81916,16000000.0
2008-06-13 04:07:00,4.81933,4.81977,4.81817,4.81968,13000000.0
2008-06-13 04:08:00,4.81958,4.81958,4.81806,4.81881,14000000.0
2008-06-13 04:09:00,4.81834,4.81915,4.81826,4.81888,10000000.0
2008-06-13 04:10:00,4.82021,4.82029,4.81874,4.82029,12000000.0
2008-06-13 04:11:00,4.81923,4.81968,4.81855,4.81919,14000000.0
2008-06-13 04:12:00,4.81877,4.81971,4.81814,4.8187,19000000.0
2008-06-13 04:13:00,4.81812,4.81993,4.81812,4.81962,20000000.0
2008-06-13 04:14:00,4.82032,4.82032,4.81877,4.81934,12000000.0
2008-06-13 04:15:00,4.81895,4.81949,4.81863,4.81949,8000000.0
2008-06-13 04:16:00,4.82004,4.82011,4.81865,4.81937,13000000.0
2008-06-13 04:17:00,4.81907,4.81996,4.81851,4.81996,15000000.0
2008-06-13 04:18:00,4.81892,4.81917,4.81849,4.81884,9000000.0
2008-06-13 04:19:00,4.81873,4.81954,4.81795,4.8195,12000000.0
2008-06-13 04:20:00,4.81793,4.81897,4.81773,4.81831,9000000.0
2008-06-13 04:21:00,4.81799,4.8186,4.81754,4.81816,17000000.0
2008-06-13 04:22:00,4.81833,4.81862,4.81735,4.8178,14000000.0
2008-06-13 04:23:00,4.81737,4.8176,4.81673,4.81698,10000000.0
2008-06-13 04:24:00,4.81635,4.81874,4.81635,4.81696,12000000.0
2008-06-13 04:25:00,4.81879,4.81918,4.81777,4.81918,10000000.0
2008-06-13 04:26:00,4.8181,4.81948,4.8179,4.81948,7000000.0
2008-06-13 04:27:00,4.81783,4.81941,4.81783,4.81922,15000000.0
2008-06-13 04:28:00,4.81964,4.82133,4.8195,4.82133,7000000.0
2008-06-13 04:29:00,4.82124,4.82157,4.8196,4.82124,14000000.0
2008-06-13 04:30:00,4.81933,4.82028,4.81886,4.82028,11000000.0
2008-06-13 04:31:00,4.81986,4.82093,4.81972,4.82012,15000000.0
2008-06-13 04:32:00,4.82043,4.82084,4.81967,4.82084,17000000.0
2008-06-13 04:33:00,4.82077,4.82077,4.81897,4.81918,14000000.0
2008-06-13 04:34:00,4.81973,4.81973,4.81825,4.81876,9000000.0
2008-06-13 04:35:00,4.81873,4.81887,4.81748,4.81799,12000000.0
2008-06-13 04:36:00,4.81694,4.81834,4.81639,4.81753,12000000.0
2008-06-13 04:37:00,4.81764,4.81814,4.81704,4.81814,12000000.0
2008-06-13 04:38:00,4.81734,4.81833,4.8173,4.81752,11000000.0
2008-06-13 04:39:00,4.81914,4.81964,4.818,4.81938,17000000.0
2008-06-13 04:40:00,4.81956,4.81968,4.81888,4.8195,9000000.0
2008-06-13 04:41:00,4.81936,4.81987,4.81922,4.81961,10000000.0
2008-06-13 04:42:00,4.81879,4.81966,4.81877,4.81877,8000000.0
2008-06-13 04:43:00,4.81945,4.81967,4.81841,4.81923,18000000.0
2008-06-13 04:44:00,4.81894,4.81971,4.81888,4.81971,9000000.0
2008-06-13 04:45:00,4.81961,4.82024,4.81921,4.82019,9000000.0
2008-06-13 04:46:00,4.82062,4.82104,4.81974,4.82104,16000000.0
2008-06-13 04:47:00,4.82018,4.82064,4.81877,4.81974,12000000.0
2008-06-13 04:48:00,4.81993,4.82001,4.81915,4.81944,10000000.0
2008-06-13 04:49:00,4.81963,4.81976,4.81798,4.81798,16000000.0
2008-06-13 04:50:00,4.81825,4.81901,4.81746,4.81877,16000000.0
2008-06-13 04:51:00,4.81864,4.81916,4.81731,4.81731,20000000.0
2008-06-13 04:52:00,4.81839,4.81863,4.81742,4.81863,13000000.0
2008-06-13 04:53:00,4.81882,4.81882,4.81723,4.81855,11000000.0
2008-06-13 04:54:00,4.81851,4.81892,4.81803,4.81884,11000000.0
2008-06-13 04:55:00,4.81975,4.82036,4.81852,4.81941,12000000.0
2008-06-13 04:56:00,4.81988,4.82025,4.8193,4.81952,16000000.0
2008-06-13 04:57:00,4.82096,4.82126,4.8196,4.8207,7000000.0
2008-06-13 04:58:00,4.82054,4.82078,4.81867,4.8198,13000000.0
2008-06-13 04:59:00,4.82014,4.82021,4.81896,4.81969,17000000.0
2008-06-13 05:00:00,4.81991,4.82015,4.81905,4.81949,10000000.0
2008-06-13 05:01:00,4.81934,4.82002,4.81879,4.82002,13000000.0
2008-06-13 05:02:00,4.82032,4.82032,4.81855,4.82015,18000000.0
2008-06-13 05:03:00,4.8196,4.81988,4.8188,4.8188,9000000.0
2008-06-13 05:04:00,4.8199,4.8199,4.81857,4.81881,12000000.0
2008-06-13 05:05:00,4.81922,4.81943,4.81843,4.81896,10000000.0
2008-06-13 05:06:00,4.8191,4.8191,4.81763,4.81869,20000000.0
2008-06-13 05:07:00,4.81882,4.81952,4.81858,4.81885,10000000.0
2008-06-13 05:08:00,4.81878,4.82012,4.81841,4.81904,17000000.0
2008-06-13 05:09:00,4.81938,4.82036,4.81903,4.8203,15000000.0
2008-06-13 05:10:00,4.82057,4.82072,4.81909,4.82013,10000000.0
2008-06-13 05:11:00,4.82032,4.82032,4.81775,4.81775,16000000.0
2008-06-13 05:12:00,4.81802,4.81865,4.81802,4.81824,7000000.0
2008-06-13 05:13:00,4.81919,4.81919,4.81748,4.81748,12000000.0
2008-06-13 05:14:00,4.81851,4.81902,4.81738,4.81738,14000000.0
2008-06-13 05:15:00,4.81832,4.81897,4.81771,4.81838,16000000.0
2008-06-13 05:16:00,4.81851,4.81978,4.81798,4.81915,15000000.0
2008-06-13 05:17:00,4.81956,4.81956,4.81823,4.81875,10000000.0
2008-06-13 05:18:00,4.81849,4.81935,4.81811,4.81845,13000000.0
2008-06-13 05:19:00,4.81925,4.81947,4.81771,4.81824,13000000.0
2008-06-13 05:20:00,4.81764,4.81901,4.81718,4.81817,20000000.0
2008-06-13 05:21:00,4.81835,4.81837,4.81809,4.81821,9000000.0
2008-06-13 05:22:00,4.81806,4.81885,4.81737,4.81854,17000000.0
2008-06-13 05:23:00,4.81836,4.81836,4.81718,4.81829,14000000.0
2008-06-13 05:24:00,4.81824,4.81949,4.81785,4.81894,19000000.0
2008-06-13 05:25:00,4.81781,4.8189,4.81737,4.8189,13000000.0
2008-06-13 05:26:00,4.8184,4.81911,4.81785,4.81819,13000000.0
2008-06-13 05:27:00,4.81842,4.81867,4.81764,4.81829,13000000.0
2008-06-13 05:28:00,4.81806,4.81894,4.81804,4.81894,10000000.0
2008-06-13 05:29:00,4.81882,4.81882,4.81735,4.81811,17000000.0
2008-06-13 05:30:00,4.8176,4.8176,4.81718,4.81722,21000000.0
2008-06-13 05:31:00,4.81819,4.8187,4.81777,4.81835,13000000.0
2008-06-13 05:32:00,4.8189,4.8189,4.81782,4.81815,16000000.0
2008-06-13 05:33:00,4.81762,4.81883,4.81733,4.81883,13000000.0
2008-06-13 05:34:00,4.81749,4.81874,4.81739,4.81749,13000000.0
2008-06-13 05:35:00,4.81768,4.81831,4.81748,4.81755,14000000.0
2008-06-13 05:36:00,4.81816,4.81816,4.81664,4.81664,18000000.0
2008-06-13 05:37:00,4.8173,4.81831,4.8165,4.81688,12000000.0
2008-06-13 05:38:00,4.81793,4.81803,4.81624,4.81624,13000000.0
2008-06-13 05:39:00,4.8165,4.81808,4.8165,4.8171,21000000.0
2008-06-13 05:40:00,4.81797,4.81797,4.81668,4.81729,14000000.0
2008-06-13 05:41:00,4.81751,4.81773,4.81647,4.81676,13000000.0
2008-06-13 05:42:00,4.81616,4.81732,4.81616,4.81665,8000000.0
2008-06-13 05:43:00,4.81694,4.81748,4.81617,4.8162,13000000.0
2008-06-13 05:44:00,4.81736,4.81768,4.81585,4.8175,13000000.0
2008-06-13 05:45:00,4.81643,4.81787,4.81626,4.81787,24000000.0
2008-06-13 05:46:00,4.81831,4.81852,4.81712,4.81753,14000000.0
2008-06-13 05:47:00,4.81827,4.81852,4.81738,4.81789,11000000.0
2008-06-13 05:48:00,4.81853,4.81867,4.8173,4.81804,18000000.0
2008-06-13 05:49:00,4.81865,4.81865,4.8177,4.81805,10000000.0
2008-06-13 05:50:00,4.81874,4.81874,4.81757,4.81787,10000000.0
2008-06-13 05:51:00,4.81838,4.81916,4.8177,4.81869,11000000.0
2008-06-13 05:52:00,4.81742,4.819,4.81735,4.81835,19000000.0
2008-06-13 05:53:00,4.8176,4.82074,4.8176,4.81881,15000000.0
2008-06-13 05:54:00,4.81996,4.82007,4.81898,4.81958,7000000.0
2008-06-13 05:55:00,4.81921,4.81997,4.81883,4.81967,12000000.0
2008-06-13 05:56:00,4.82028,4.8204,4.81938,4.82011,16000000.0
2008-06-13 05:57:00,4.82056,4.82056,4.8196,4.81964,11000000.0
2008-06-13 05:58:00,4.8205,4.82087,4.81885,4.81946,22000000.0
2008-06-13 05:59:00,4.81914,4.82035,4.81901,4.82001,9000000.0
2008-06-13 06:00:00,4.82031,4.8205,4.81899,4.81969,17000000.0
2008-06-13 06:01:00,4.8212,4.8212,4.81949,4.81981,18000000.0
2008-06-13 06:02:00,4.82106,4.82106,4.81945,4.82014,18000000.0
2008-06-13 06:03:00,4.82033,4.82046,4.81934,4.82006,16000000.0
2008-06-13 06:04:00,4.82087,4.82087,4.81977,4.82037,8000000.0
2008-06-13 06:05:00,4.81979,4.82063,4.81938,4.82,10000000.0
2008-06-13 06:06:00,4.8206,4.82369,4.8206,4.82163,27000000.0
2008-06-13 06:07:00,4.82333,4.82375,4.82189,4.82258,17000000.0
2008-06-13 06:08:00,4.82324,4.82324,4.82213,4.82296,14000000.0
2008-06-13 06:09:00,4.82307,4.82428,4.82268,4.82428,13000000.0
2008-06-13 06:10:00,4.82397,4.82653,4.82334,4.82531,14000000.0
2008-06-13 06:11:00,4.82612,4.8268,4.82548,4.82674,16000000.0
2008-06-13 06:12:00,4.82632,4.82726,4.82568,4.82646,17000000.0
2008-06-13 06:13:00,4.82641,4.82942,4.82641,4.82833,14000000.0
2008-06-13 06:14:00,4.82828,4.82876,4.82669,4.8278,12000000.0
2008-06-13 06:15:00,4.82764,4.82822,4.8269,4.82822,13000000.0
2008-06-13 06:16:00,4.82744,4.82846,4.82696,4.82773,14000000.0
2008-06-13 06:17:00,4.82752,4.82781,4.82664,4.82776,11000000.0
2008-06-13 06:18:00,4.82719,4.82748,4.82581,4.82648,12000000.0
2008-06-13 06:19:00,4.82598,4.82675,4.82525,4.82538,19000000.0
2008-06-13 06:20:00,4.82562,4.82637,4.82509,4.82574,11000000.0
2008-06-13 06:21:00,4.82569,4.82607,4.82438,4.82438,9000000.0
2008-06-13 06:22:00,4.82568,4.82586,4.8241,4.82528,22000000.0
2008-06-13 06:23:00,4.82501,4.82544,4.82464,4.82464,18000000.0
2008-06-13 06:24:00,4.82501,4.82526,4.82369,4.82506,8000000.0
2008-06-13 06:25:00,4.82503,4.82549,4.82435,4.82549,9000000.0
2008-06-13 06:26:00,4.82564,4.82564,4.8242,4.8242,13000000.0
2008-06-13 06:27:00,4.82491,4.82521,4.82433,4.82521,15000000.0
2008-06-13 06:28:00,4.8253,4.82721,4.82502,4.82525,18000000.0
2008-06-13 06:29:00,4.8272,4.82777,4.82565,4.82766,16000000.0
2008-06-13 06:30:00,4.82644,4.82777,4.82635,4.82766,10000000.0
2008-06-13 06:31:00,4.82736,4.82857,4.82664,4.82668,13000000.0
2008-06-13 06:32:00,4.82886,4.82886,4.82721,4.82833,10000000.0
2008-06-13 06:33:00,4.8284,4.82868,4.82686,4.82735,10000000.0
2008-06-13 06:34:00,4.82895,4.82955,4.82772,4.82866,15000000.0
2008-06-13 06:35:00,4.82801,4.82915,4.82737,4.82737,13000000.0
2008-06-13 06:36:00,4.8284,4.82857,4.82694,4.82829,23000000.0
2008-06-13 06:37:00,4.82834,4.82834,4.82725,4.82805,11000000.0
2008-06-13 06:38:00,4.82816,4.82816,4.8269,4.82709,17000000.0
2008-06-13 06:39:00,4.8278,4.8278,4.82577,4.82646,8000000.0
2008-06-13 06:40:00,4.82588,4.82609,4.824,4.82558,15000000.0
2008-06-13 06:41:00,4.82535,4.82646,4.82485,4.82585,15000000.0
2008-06-13 06:42:00,4.82504,4.82594,4.82455,4.82594,16000000.0
2008-06-13 06:43:00,4.82451,4.8257,4.82333,4.82333,12000000.0
2008-06-13 06:44:00,4.82423,4.82484,4.82328,4.82345,13000000.0
2008-06-13 06:45:00,4.82395,4.82437,4.82299,4.82347,14000000.0
2008-06-13 06:46:00,4.8244,4.8244,4.82295,4.82324,12000000.0
2008-06-13 06:47:00,4.82427,4.82439,4.82305,4.82408,11000000.0
2008-06-13 06:48:00,4.8252,4.82558,4.82386,4.82532,15000000.0
2008-06-13 06:49:00,4.82496,4.82518,4.8235,4.82407,17000000.0
2008-06-13 06:50:00,4.82504,4.82504,4.8235,4.82423,13000000.0
2008-06-13 06:51:00,4.8244,4.82473,4.82333,4.82383,8000000.0
2008-06-13 06:52:00,4.82517,4.8253,4.8239,4.82471,14000000.0
2008-06-13 06:53:00,4.82559,4.82562,4.82441,4.82459,13000000.0
2008-06-13 06:54:00,4.8249,4.8249,4.82331,4.82391,8000000.0
2008-06-13 06:55:00,4.82463,4.82464,4.82322,4.82365,10000000.0
2008-06-13 06:56:00,4.82476,4.82494,4.82405,4.82413,11000000.0
2008-06-13 06:57:00,4.82476,4.82575,4.82439,4.82557,17000000.0
2008-06-13 06:58:00,4.82511,4.82578,4.82439,4.82439,12000000.0
2008-06-13 06:59:00,4.82555,4.82561,4.82415,4.82415,14000000.0
2008-06-13 07:00:00,4.82547,4.82547,4.82419,4.82453,11000000.0
2008-06-13 07:01:00,4.82521,4.82521,4.82449,4.82449,10000000.0
2008-06-13 07:02:00,4.82479,4.8254,4.82391,4.82447,14000000.0
2008-06-13 07:03:00,4.82442,4.82511,4.82416,4.82479,7000000.0
2008-06-13 07:04:00,4.82428,4.82538,4.82411,4.82485,16000000.0
2008-06-13 07:05:00,4.82532,4.82563,4.82439,4.8252,15000000.0
2008-06-13 07:06:00,4.82508,4.82559,4.82408,4.82408,16000000.0
2008-06-13 07:07:00,4.82548,4.82559,4.82419,4.8248,12000000.0
2008-06-13 07:08:00,4.82541,4.82583,4.82483,4.8252,8000000.0
2008-06-13 07:09:00,4.82567,4.82641,4.82514,4.82641,8000000.0
2008-06-13 07:10:00,4.82491,4.8262,4.8248,4.82556,16000000.0
2008-06-13 07:11:00,4.82653,4.82669,4.82517,4.82669,17000000.0
2008-06-13 07:12:00,4.82583,4.82617,4.82515,4.8254,20000000.0
2008-06-13 07:13:00,4.82529,4.82599,4.82513,4.82599,18000000.0
2008-06-13 07:14:00,4.82633,4.8264,4.82537,4.82628,11000000.0
2008-06-13 07:15:00,4.82608,4.82608,4.82507,4.82597,18000000.0
2008-06-13 07:16:00,4.82562,4.82593,4.82478,4.82586,18000000.0
2008-06-13 07:17:00,4.82482,4.82493,4.82314,4.82388,12000000.0
2008-06-13 07:18:00,4.82391,4.82425,4.82222,4.8228,18000000.0
2008-06-13 07:19:00,4.82391,4.82391,4.82154,4.82265,14000000.0
2008-06-13 07:20:00,4.8219,4.82299,4.82143,4.82226,18000000.0
2008-06-13 07:21:00,4.82246,4.82322,4.82219,4.82285,13000000.0
2008-06-13 07:22:00,4.8228,4.82299,4.82168,4.82277,14000000.0
2008-06-13 07:23:00,4.82287,4.82287,4.81998,4.81998,15000000.0
2008-06-13 07:24:00,4.82102,4.8211,4.81919,4.81919,16000000.0
2008-06-13 07:25:00,4.82022,4.82074,4.81922,4.82046,15000000.0
2008-06-13 07:26:00,4.82106,4.82123,4.81985,4.82038,13000000.0
2008-06-13 07:27:00,4.82069,4.82153,4.82002,4.82057,12000000.0
2008-06-13 07:28:00,4.82202,4.82269,4.82118,4.82135,22000000.0
2008-06-13 07:29:00,4.82208,4.82313,4.82142,4.822,16000000.0
2008-06-13 07:30:00,4.8223,4.82329,4.82187,4.82191,14000000.0
2008-06-13 07:31:00,4.82252,4.82252,4.82092,4.82163,13000000.0
2008-06-13 07:32:00,4.82245,4.8226,4.82164,4.82164,9000000.0
2008-06-13 07:33:00,4.82273,4.82326,4.82239,4.82267,7000000.0
2008-06-13 07:34:00,4.82261,4.82344,4.82221,4.82344,18000000.0
2008-06-13 07:35:00,4.82295,4.8232,4.82236,4.8232,9000000.0
2008-06-13 07:36:00,4.82317,4.82351,4.82166,4.8227,13000000.0
2008-06-13 07:37:00,4.82256,4.82381,4.82243,4.82336,11000000.0
2008-06-13 07:38:00,4.82388,4.82404,4.82282,4.82363,11000000.0
2008-06-13 07:39:00,4.82413,4.82413,4.82298,4.82307,19000000.0
2008-06-13 07:40:00,4.82268,4.82366,4.8222,4.82231,11000000.0
2008-06-13 07:41:00,4.82267,4.82317,4.82228,4.82295,7000000.0
2008-06-13 07:42:00,4.82323,4.82357,4.82271,4.82329,13000000.0
2008-06-13 07:43:00,4.82366,4.82403,4.82294,4.82324,14000000.0
2008-06-13 07:44:00,4.82364,4.82364,4.82189,4.82263,10000000.0
2008-06-13 07:45:00,4.82282,4.82369,4.82237,4.82343,8000000.0
2008-06-13 07:46:00,4.82354,4.82397,4.82283,4.82313,13000000.0
2008-06-13 07:47:00,4.82299,4.82392,4.82228,4.82266,15000000.0
2008-06-13 07:48:00,4.82406,4.82406,4.82259,4.82299,13000000.0
2008-06-13 07:49:00,4.8236,4.82366,4.82243,4.82366,10000000.0
2008-06-13 07:50:00,4.82121,4.82288,4.82077,4.8216,17000000.0
2008-06-13 07:51:00,4.82217,4.82242,4.82071,4.82071,16000000.0
2008-06-13 07:52:00,4.82123,4.82141,4.82045,4.82063,13000000.0
2008-06-13 07:53:00,4.82137,4.82152,4.82049,4.82105,10000000.0
2008-06-13 07:54:00,4.82195,4.82195,4.81998,4.82185,11000000.0
2008-06-13 07:55:00,4.82136,4.82136,4.81948,4.81948,12000000.0
2008-06-13 07:56:00,4.82046,4.82167,4.81991,4.82131,13000000.0
2008-06-13 07:57:00,4.82108,4.82225,4.82085,4.82221,8000000.0
2008-06-13 07:58:00,4.82178,4.82278,4.82082,4.82278,14000000.0
2008-06-13 07:59:00,4.8225,4.8229,4.8215,4.82244,15000000.0
2008-06-13 08:00:00,4.82203,4.82334,4.82114,4.82216,10000000.0
2008-06-13 08:01:00,4.82087,4.822,4.8208,4.82165,13000000.0
2008-06-13 08:02:00,4.82135,4.82264,4.82106,4.82195,14000000.0
2008-06-13 08:03:00,4.82184,4.82277,4.82095,4.82095,12000000.0
2008-06-13 08:04:00,4.82231,4.82231,4.82065,4.82175,16000000.0
2008-06-13 08:05:00,4.82125,4.82282,4.8208,4.82227,14000000.0
2008-06-13 08:06:00,4.82012,4.82186,4.82012,4.82164,19000000.0
2008-06-13 08:07:00,4.82093,4.82171,4.81988,4.82133,19000000.0
2008-06-13 08:08:00,4.82052,4.82101,4.82009,4.82078,11000000.0
2008-06-13 08:09:00,4.82124,4.82173,4.8211,4.8213,10000000.0
2008-06-13 08:10:00,4.82223,4.82315,4.82166,4.8218,16000000.0
2008-06-13 08:11:00,4.82304,4.82304,4.82142,4.82142,9000000.0
2008-06-13 08:12:00,4.82137,4.82301,4.82137,4.82207,10000000.0
2008-06-13 08:13:00,4.82274,4.82359,4.82188,4.82359,11000000.0
2008-06-13 08:14:00,4.82308,4.82324,4.82224,4.82245,12000000.0
2008-06-13 08:15:00,4.82248,4.82491,4.82219,4.82437,15000000.0
2008-06-13 08:16:00,4.82506,4.82588,4.82415,4.82586,14000000.0
2008-06-13 08:17:00,4.82447,4.82739,4.82395,4.82739,10000000.0
2008-06-13 08:18:00,4.82868,4.82868,4.82657,4.82703,9000000.0
2008-06-13 08:19:00,4.8285,4.82897,4.82713,4.82713,11000000.0
2008-06-13 08:20:00,4.82839,4.82883,4.82754,4.82883,11000000.0
2008-06-13 08:21:00,4.82889,4.82934,4.82692,4.82862,20000000.0
2008-06-13 08:22:00,4.82751,4.82772,4.82655,4.82762,8000000.0
2008-06-13 08:23:00,4.82733,4.82851,4.82695,4.82748,12000000.0
2008-06-13 08:24:00,4.82743,4.82775,4.82576,4.82763,13000000.0
2008-06-13 08:25:00,4.82723,4.82799,4.82658,4.82735,12000000.0
2008-06-13 08:26:00,4.82759,4.82812,4.82441,4.82812,13000000.0
2008-06-13 08:27:00,4.82803,4.82859,4.82743,4.82859,11000000.0
2008-06-13 08:28:00,4.82816,4.82848,4.8263,4.8263,8000000.0
2008-06-13 08:29:00,4.82698,4.82888,4.82654,4.82857,12000000.0
2008-06-13 08:30:00,4.82636,4.82887,4.82472,4.8287,11000000.0
2008-06-13 08:31:00,4.82827,4.8298,4.82827,4.82951,10000000.0
2008-06-13 08:32:00,4.82951,4.82951,4.82736,4.82896,13000000.0
2008-06-13 08:33:00,4.82839,4.82912,4.82768,4.82821,11000000.0
2008-06-13 08:34:00,4.82803,4.82822,4.82344,4.82594,17000000.0
2008-06-13 08:35:00,4.82817,4.82934,4.82742,4.82934,11000000.0
2008-06-13 08:36:00,4.82878,4.82904,4.82803,4.82848,10000000.0
2008-06-13 08:37:00,4.82853,4.82885,4.82716,4.82727,9000000.0
2008-06-13 08:38:00,4.82807,4.8289,4.82738,4.82845,18000000.0
2008-06-13 08:39:00,4.82901,4.82901,4.82767,4.82849,8000000.0
2008-06-13 08:40:00,4.82833,4.82889,4.82747,4.82889,7000000.0
2008-06-13 08:41:00,4.82782,4.82865,4.82716,4.82816,16000000.0
2008-06-13 08:42:00,4.82821,4.82899,4.82733,4.82895,14000000.0
2008-06-13 08:43:00,4.83042,4.83042,4.82846,4.82946,12000000.0
2008-06-13 08:44:00,4.83019,4.83025,4.82905,4.82905,9000000.0
2008-06-13 08:45:00,4.82935,4.83034,4.8286,4.83003,18000000.0
2008-06-13 08:46:00,4.82936,4.82987,4.82866,4.82948,14000000.0
2008-06-13 08:47:00,4.82921,4.82958,4.82769,4.82802,18000000.0
2008-06-13 08:48:00,4.82799,4.8293,4.82767,4.82862,12000000.0
2008-06-13 08:49:00,4.82936,4.82936,4.82828,4.82849,14000000.0
2008-06-13 08:50:00,4.82907,4.82982,4.82855,4.82956,16000000.0
2008-06-13 08:51:00,4.82911,4.82934,4.82731,4.82731,21000000.0
2008-06-13 08:52:00,4.82806,4.8294,4.8276,4.82848,20000000.0
2008-06-13 08:53:00,4.83016,4.83016,4.82853,4.82903,7000000.0
2008-06-13 08:54:00,4.82951,4.83061,4.82931,4.82998,17000000.0
2008-06-13 08:55:00,4.83001,4.83056,4.8291,4.82931,12000000.0
2008-06-13 08:56:00,4.83028,4.83263,4.82994,4.83263,17000000.0
2008-06-13 08:57:00,4.83154,4.83369,4.83154,4.83257,16000000.0
2008-06-13 08:58:00,4.83333,4.83333,4.83124,4.83124,12000000.0
2008-06-13 08:59:00,4.83318,4.83327,4.83188,4.8322,13000000.0
2008-06-13 09:00:00,4.8324,4.83242,4.83064,4.83154,17000000.0
2008-06-13 09:01:00,4.83098,4.83098,4.82957,4.83026,13000000.0
2008-06-13 09:02:00,4.83053,4.83077,4.82935,4.82935,8000000.0
2008-06-13 09:03:00,4.83039,4.83099,4.8289,4.8298,16000000.0
2008-06-13 09:04:00,4.82861,4.82931,4.82803,4.82858,8000000.0
2008-06-13 09:05:00,4.82979,4.82979,4.82861,4.82934,11000000.0
2008-06-13 09:06:00,4.82868,4.83071,4.82868,4.82977,10000000.0
2008-06-13 09:07:00,4.83058,4.83111,4.82985,4.83111,10000000.0
2008-06-13 09:08:00,4.83124,4.83164,4.82988,4.83125,19000000.0
2008-06-13 09:09:00,4.83045,4.83254,4.83045,4.83143,16000000.0
2008-06-13 09:10:00,4.83065,4.83206,4.83054,4.83206,8000000.0
2008-06-13 09:11:00,4.83172,4.83333,4.83169,4.83225,11000000.0
2008-06-13 09:12:00,4.83258,4.83324,4.83202,4.83324,16000000.0
2008-06-13 09:13:00,4.8325,4.83424,4.83241,4.83424,15000000.0
2008-06-13 09:14:00,4.83409,4.83472,4.83269,4.83434,17000000.0
2008-06-13 09:15:00,4.83536,4.83557,4.83362,4.83396,12000000.0
2008-06-13 09:16:00,4.83421,4.83514,4.83408,4.83415,14000000.0
2008-06-13 09:17:00,4.83501,4.83501,4.83347,4.83466,14000000.0
2008-06-13 09:18:00,4.83467,4.83467,4.83305,4.83437,18000000.0
2008-06-13 09:19:00,4.8327,4.83406,4.83232,4.83232,14000000.0
2008-06-13 09:20:00,4.8333,4.83392,4.83254,4.83323,18000000.0
2008-06-13 09:21:00,4.83345,4.83381,4.83166,4.83194,17000000.0
2008-06-13 09:22:00,4.83121,4.83304,4.83121,4.83304,13000000.0
2008-06-13 09:23:00,4.83269,4.83288,4.83107,4.83136,12000000.0
2008-06-13 09:24:00,4.83177,4.83208,4.83074,4.83208,14000000.0
2008-06-13 09:25:00,4.832,4.832,4.8303,4.8307,9000000.0
2008-06-13 09:26:00,4.83077,4.8316,4.83029,4.83124,13000000.0
2008-06-13 09:27:00,4.83172,4.83201,4.83063,4.8315,13000000.0
2008-06-13 09:28:00,4.83248,4.83272,4.83121,4.83241,19000000.0
2008-06-13 09:29:00,4.83149,4.83349,4.83149,4.83266,14000000.0
2008-06-13 09:30:00,4.83347,4.83347,4.83133,4.83241,15000000.0
2008-06-13 09:31:00,4.83188,4.8321,4.83064,4.8314,11000000.0
2008-06-13 09:32:00,4.83041,4.83244,4.83041,4.83244,16000000.0
2008-06-13 09:33:00,4.83342,4.83354,4.83178,4.83299,9000000.0
2008-06-13 09:34:00,4.83307,4.83372,4.8318,4.83372,18000000.0
2008-06-13 09:35:00,4.83192,4.83384,4.83192,4.83227,14000000.0
2008-06-13 09:36:00,4.8342,4.8342,4.8327,4.83382,16000000.0
2008-06-13 09:37:00,4.83355,4.83464,4.83278,4.83388,20000000.0
2008-06-13 09:38:00,4.83415,4.83446,4.8329,4.83446,19000000.0
2008-06-13 09:39:00,4.83315,4.83495,4.83241,4.83434,16000000.0
2008-06-13 09:40:00,4.83336,4.83387,4.83184,4.83286,12000000.0
2008-06-13 09:41:00,4.83334,4.83408,4.83269,4.83355,18000000.0
2008-06-13 09:42:00,4.83262,4.83414,4.83234,4.83353,16000000.0
2008-06-13 09:43:00,4.83201,4.83328,4.83184,4.833,15000000.0
2008-06-13 09:44:00,4.83241,4.83362,4.83123,4.83294,13000000.0
2008-06-13 09:45:00,4.83294,4.83294,4.83166,4.83197,13000000.0
2008-06-13 09:46:00,4.83265,4.83346,4.83183,4.83322,17000000.0
2008-06-13 09:47:00,4.83348,4.83416,4.83295,4.83409,13000000.0
2008-06-13 09:48:00,4.83437,4.83437,4.83324,4.83347,16000000.0
2008-06-13 09:49:00,4.83379,4.8349,4.8336,4.83453,17000000.0
2008-06-13 09:50:00,4.83396,4.83506,4.83323,4.83419,12000000.0
2008-06-13 09:51:00,4.83446,4.83474,4.83326,4.83439,16000000.0
2008-06-13 09:52:00,4.83412,4.83512,4.83345,4.83512,16000000.0
2008-06-13 09:53:00,4.83462,4.83535,4.83314,4.83439,15000000.0
2008-06-13 09:54:00,4.83407,4.83514,4.83366,4.83474,15000000.0
2008-06-13 09:55:00,4.83434,4.83605,4.83389,4.83605,15000000.0
2008-06-13 09:56:00,4.8371,4.83779,4.83609,4.83638,17000000.0
2008-06-13 09:57:00,4.83673,4.83787,4.83641,4.83767,12000000.0
2008-06-13 09:58:00,4.83654,4.83933,4.83654,4.83933,14000000.0
2008-06-13 09:59:00,4.83931,4.84013,4.83814,4.83986,10000000.0
2008-06-13 10:00:00,4.8398,4.83988,4.83769,4.83791,11000000.0
2008-06-13 10:01:00,4.83873,4.83961,4.8381,4.83895,24000000.0
2008-06-13 10:02:00,4.83931,4.83931,4.83763,4.83789,14000000.0
2008-06-13 10:03:00,4.8389,4.8389,4.83708,4.83811,16000000.0
2008-06-13 10:04:00,4.83695,4.83763,4.83604,4.83634,10000000.0
2008-06-13 10:05:00,4.83605,4.8366,4.83484,4.83484,10000000.0
2008-06-13 10:06:00,4.83592,4.83708,4.83558,4.83708,9000000.0
2008-06-13 10:07:00,4.8362,4.83672,4.83534,4.83579,11000000.0
2008-06-13 10:08:00,4.83517,4.83675,4.83517,4.83538,9000000.0
2008-06-13 10:09:00,4.83613,4.83645,4.83488,4.83494,11000000.0
2008-06-13 10:10:00,4.83584,4.83613,4.83419,4.83538,15000000.0
2008-06-13 10:11:00,4.8357,4.83676,4.83507,4.83507,16000000.0
2008-06-13 10:12:00,4.836,4.83738,4.83537,4.83654,19000000.0
2008-06-13 10:13:00,4.83615,4.83675,4.83574,4.83604,9000000.0
2008-06-13 10:14:00,4.83616,4.83637,4.83466,4.83552,11000000.0
2008-06-13 10:15:00,4.83499,4.83519,4.83358,4.83444,8000000.0
2008-06-13 10:16:00,4.8334,4.83412,4.83233,4.83412,17000000.0
2008-06-13 10:17:00,4.83222,4.83335,4.83141,4.83269,16000000.0
2008-06-13 10:18:00,4.83173,4.83321,4.83153,4.83319,16000000.0
2008-06-13 10:19:00,4.83301,4.83304,4.83163,4.83232,17000000.0
2008-06-13 10:20:00,4.83172,4.83325,4.83172,4.83261,16000000.0
2008-06-13 10:21:00,4.83284,4.83326,4.83139,4.83139,7000000.0
2008-06-13 10:22:00,4.83175,4.83286,4.83123,4.83213,10000000.0
2008-06-13 10:23:00,4.83179,4.83374,4.83179,4.83362,14000000.0
2008-06-13 10:24:00,4.83351,4.83498,4.83299,4.83498,13000000.0
2008-06-13 10:25:00,4.83506,4.83612,4.83454,4.83612,12000000.0
2008-06-13 10:26:00,4.83467,4.83616,4.83444,4.83514,11000000.0
2008-06-13 10:27:00,4.83581,4.83581,4.83368,4.83425,13000000.0
2008-06-13 10:28:00,4.83425,4.83468,4.83295,4.83468,13000000.0
2008-06-13 10:29:00,4.83485,4.83486,4.83397,4.83485,11000000.0
2008-06-13 10:30:00,4.83499,4.83499,4.83342,4.83495,9000000.0
2008-06-13 10:31:00,4.83445,4.83546,4.83356,4.83485,16000000.0
2008-06-13 10:32:00,4.83432,4.8356,4.83421,4.83478,9000000.0
2008-06-13 10:33:00,4.83435,4.83568,4.8338,4.83568,12000000.0
2008-06-13 10:34:00,4.83511,4.8356,4.83357,4.8356,11000000.0
2008-06-13 10:35:00,4.8351,4.83645,4.83414,4.83418,17000000.0
2008-06-13 10:36:00,4.83605,4.83605,4.83426,4.83426,10000000.0
2008-06-13 10:37:00,4.8333,4.83419,4.83235,4.83275,15000000.0
2008-06-13 10:38:00,4.8323,4.83454,4.8323,4.83454,17000000.0
2008-06-13 10:39:00,4.83567,4.83567,4.83426,4.83542,13000000.0
2008-06-13 10:40:00,4.83499,4.83628,4.83477,4.83556,10000000.0
2008-06-13 10:41:00,4.83569,4.83639,4.83443,4.83574,15000000.0
2008-06-13 10:42:00,4.83534,4.83706,4.83512,4.8366,12000000.0
2008-06-13 10:43:00,4.83681,4.83681,4.8356,4.8356,13000000.0
2008-06-13 10:44:00,4.83695,4.83695,4.83475,4.83585,12000000.0
2008-06-13 10:45:00,4.83509,4.83569,4.83419,4.83555,13000000.0
2008-06-13 10:46:00,4.83593,4.83632,4.83494,4.83632,13000000.0
2008-06-13 10:47:00,4.83569,4.83755,4.83548,4.83755,7000000.0
2008-06-13 10:48:00,4.83741,4.83744,4.83601,4.83672,12000000.0
2008-06-13 10:49:00,4.83586,4.83677,4.83577,4.83609,10000000.0
2008-06-13 10:50:00,4.83524,4.83736,4.83524,4.83625,14000000.0
2008-06-13 10:51:00,4.8367,4.838,4.8367,4.838,11000000.0
2008-06-13 10:52:00,4.83746,4.83911,4.83678,4.83837,20000000.0
2008-06-13 10:53:00,4.83759,4.83869,4.83744,4.83852,9000000.0
2008-06-13 10:54:00,4.83761,4.83878,4.83761,4.83801,18000000.0
2008-06-13 10:55:00,4.83861,4.83965,4.8383,4.83965,10000000.0
2008-06-13 10:56:00,4.83952,4.84008,4.83855,4.83926,11000000.0
2008-06-13 10:57:00,4.84003,4.84086,4.83935,4.8404,8000000.0
2008-06-13 10:58:00,4.84151,4.84294,4.84097,4.84127,10000000.0
2008-06-13 10:59:00,4.84079,4.84114,4.83946,4.84114,10000000.0
2008-06-13 11:00:00,4.84032,4.84045,4.83818,4.83921,15000000.0
2008-06-13 11:01:00,4.83892,4.83898,4.83659,4.83853,12000000.0
2008-06-13 11:02:00,4.83932,4.83932,4.83733,4.83733,8000000.0
2008-06-13 11:03:00,4.83765,4.83814,4.83671,4.83731,11000000.0
2008-06-13 11:04:00,4.83642,4.83738,4.83576,4.83633,15000000.0
2008-06-13 11:05:00,4.83629,4.83812,4.83508,4.83716,17000000.0
2008-06-13 11:06:00,4.83754,4.83936,4.83716,4.83828,12000000.0
2008-06-13 11:07:00,4.83839,4.83866,4.83733,4.83765,11000000.0
2008-06-13 11:08:00,4.83845,4.83845,4.83676,4.83686,22000000.0
2008-06-13 11:09:00,4.8356,4.83659,4.83443,4.83548,9000000.0
2008-06-13 11:10:00,4.83622,4.83671,4.83467,4.83621,16000000.0
2008-06-13 11:11:00,4.83589,4.8361,4.83491,4.83521,7000000.0
2008-06-13 11:12:00,4.83593,4.83615,4.83483,4.83615,15000000.0
2008-06-13 11:13:00,4.83633,4.83737,4.83577,4.83737,11000000.0
2008-06-13 11:14:00,4.83737,4.83854,4.83624,4.83839,18000000.0
2008-06-13 11:15:00,4.83944,4.83944,4.83716,4.83766,11000000.0
2008-06-13 11:16:00,4.83676,4.8406,4.83676,4.83944,13000000.0
2008-06-13 11:17:00,4.84095,4.84223,4.83949,4.84223,13000000.0
2008-06-13 11:18:00,4.84103,4.84347,4.84045,4.84221,9000000.0
2008-06-13 11:19:00,4.84067,4.84211,4.84007,4.84135,17000000.0
2008-06-13 11:20:00,4.8411,4.84167,4.84028,4.84077,14000000.0
2008-06-13 11:21:00,4.84149,4.84149,4.83959,4.84018,14000000.0
2008-06-13 11:22:00,4.84133,4.84183,4.83956,4.83956,22000000.0
2008-06-13 11:23:00,4.84139,4.84165,4.83917,4.83917,8000000.0
2008-06-13 11:24:00,4.84062,4.84062,4.83764,4.83917,18000000.0
2008-06-13 11:25:00,4.839,4.8396,4.83816,4.83936,9000000.0
2008-06-13 11:26:00,4.83968,4.84055,4.83884,4.83993,15000000.0
2008-06-13 11:27:00,4.83894,4.83965,4.83764,4.83859,10000000.0
2008-06-13 11:28:00,4.83941,4.84767,4.83935,4.84736,13000000.0
2008-06-13 11:29:00,4.84702,4.84702,4.8404,4.84536,17000000.0
2008-06-13 11:30:00,4.84493,4.84587,4.84039,4.8452,13000000.0
2008-06-13 11:31:00,4.8467,4.85083,4.84665,4.85083,12000000.0
2008-06-13 11:32:00,4.8511,4.85266,4.8499,4.8511,20000000.0
2008-06-13 11:33:00,4.85179,4.8527,4.85035,4.85087,16000000.0
2008-06-13 11:34:00,4.84794,4.85049,4.84368,4.84877,13000000.0
2008-06-13 11:35:00,4.84778,4.84924,4.84245,4.84909,14000000.0
2008-06-13 11:36:00,4.85109,4.85404,4.85051,4.85404,11000000.0
2008-06-13 11:37:00,4.85344,4.85556,4.84845,4.8523,16000000.0
2008-06-13 11:38:00,4.85625,4.85695,4.8554,4.8561,8000000.0
2008-06-13 11:39:00,4.85689,4.85868,4.85689,4.85856,11000000.0
2008-06-13 11:40:00,4.85601,4.85815,4.85207,4.85815,12000000.0
2008-06-13 11:41:00,4.8587,4.86138,4.8587,4.86051,10000000.0
2008-06-13 11:42:00,4.86013,4.86016,4.85909,4.86004,10000000.0
2008-06-13 11:43:00,4.85989,4.86123,4.85845,4.86123,17000000.0
2008-06-13 11:44:00,4.86091,4.86091,4.85814,4.85864,15000000.0
2008-06-13 11:45:00,4.85881,4.85942,4.85822,4.85846,16000000.0
2008-06-13 11:46:00,4.85796,4.8581,4.85682,4.85769,7000000.0
2008-06-13 11:47:00,4.85693,4.85797,4.85623,4.85696,16000000.0
2008-06-13 11:48:00,4.85861,4.85966,4.85755,4.85966,13000000.0
2008-06-13 11:49:00,4.86065,4.86148,4.85982,4.86092,10000000.0
2008-06-13 11:50:00,4.86044,4.86072,4.85819,4.85914,12000000.0
2008-06-13 11:51:00,4.85991,4.86065,4.85829,4.85877,14000000.0
2008-06-13 11:52:00,4.85951,4.86031,4.85771,4.85957,18000000.0
2008-06-13 11:53:00,4.85877,4.85905,4.85565,4.85575,16000000.0
2008-06-13 11:54:00,4.85651,4.85692,4.85504,4.85504,8000000.0
2008-06-13 11:55:00,4.85612,4.85612,4.85362,4.85552,8000000.0
2008-06-13 11:56:00,4.85515,4.85709,4.85515,4.8563,8000000.0
2008-06-13 11:57:00,4.85584,4.85681,4.85468,4.85636,11000000.0
2008-06-13 11:58:00,4.85521,4.85621,4.85497,4.85621,14000000.0
2008-06-13 11:59:00,4.85637,4.85637,4.85446,4.85532,11000000.0
2008-06-13 12:00:00,4.85613,4.85649,4.85426,4.85503,15000000.0
2008-06-13 12:01:00,4.85532,4.85532,4.85351,4.85459,13000000.0
2008-06-13 12:02:00,4.85481,4.85566,4.85408,4.85566,15000000.0
2008-06-13 12:03:00,4.85578,4.85592,4.85443,4.85483,11000000.0
2008-06-13 12:04:00,4.85527,4.85527,4.85331,4.85373,9000000.0
2008-06-13 12:05:00,4.85462,4.85462,4.85277,4.85277,9000000.0
2008-06-13 12:06:00,4.85399,4.85455,4.85291,4.85402,15000000.0
2008-06-13 12:07:00,4.8548,4.8549,4.85366,4.8539,11000000.0
2008-06-13 12:08:00,4.85473,4.85559,4.85392,4.85559,8000000.0
2008-06-13 12:09:00,4.85648,4.85682,4.85483,4.85603,18000000.0
2008-06-13 12:10:00,4.85628,4.85777,4.85574,4.85649,14000000.0
2008-06-13 12:11:00,4.85646,4.85728,4.85588,4.85599,9000000.0
2008-06-13 12:12:00,4.85668,4.85885,4.85668,4.85872,18000000.0
2008-06-13 12:13:00,4.85786,4.85833,4.85686,4.85701,12000000.0
2008-06-13 12:14:00,4.85694,4.85722,4.85583,4.85722,10000000.0
2008-06-13 12:15:00,4.856,4.85644,4.85544,4.85625,8000000.0
2008-06-13 12:16:00,4.85778,4.85864,4.85577,4.85731,14000000.0
2008-06-13 12:17:00,4.85892,4.85892,4.85705,4.85793,13000000.0
2008-06-13 12:18:00,4.85718,4.85744,4.8562,4.85673,10000000.0
2008-06-13 12:19:00,4.85538,4.85734,4.85538,4.85674,11000000.0
2008-06-13 12:20:00,4.85568,4.85794,4.85568,4.85794,8000000.0
2008-06-13 12:21:00,4.85807,4.85864,4.85725,4.85776,20000000.0
2008-06-13 12:22:00,4.85751,4.85868,4.85721,4.85787,14000000.0
2008-06-13 12:23:00,4.85807,4.85807,4.85576,4.85576,11000000.0
2008-06-13 12:24:00,4.85589,4.85674,4.85502,4.85674,17000000.0
2008-06-13 12:25:00,4.85605,4.85644,4.85532,4.85543,12000000.0
2008-06-13 12:26:00,4.85712,4.85758,4.85484,4.85485,7000000.0
2008-06-13 12:27:00,4.85636,4.85636,4.85494,4.85494,7000000.0
2008-06-13 12:28:00,4.85578,4.85578,4.85424,4.8549,19000000.0
2008-06-13 12:29:00,4.85652,4.85732,4.85528,4.85659,12000000.0
2008-06-13 12:30:00,4.85784,4.85789,4.85593,4.85715,10000000.0
2008-06-13 12:31:00,4.85854,4.86051,4.85807,4.86025,12000000.0
2008-06-13 12:32:00,4.85974,4.86163,4.85947,4.85982,12000000.0
2008-06-13 12:33:00,4.86093,4.86164,4.85938,4.86164,15000000.0
2008-06-13 12:34:00,4.86104,4.86197,4.86027,4.86114,12000000.0
2008-06-13 12:35:00,4.86193,4.86193,4.86009,4.8608,12000000.0
2008-06-13 12:36:00,4.86057,4.86244,4.86057,4.86072,15000000.0
2008-06-13 12:37:00,4.86089,4.86189,4.86016,4.86058,8000000.0
2008-06-13 12:38:00,4.86087,4.8618,4.85985,4.86175,15000000.0
2008-06-13 12:39:00,4.86084,4.86169,4.86028,4.86028,14000000.0
2008-06-13 12:40:00,4.86238,4.86347,4.86081,4.86209,18000000.0
2008-06-13 12:41:00,4.86352,4.86406,4.86236,4.86236,11000000.0
2008-06-13 12:42:00,4.86423,4.86423,4.86214,4.86294,17000000.0
2008-06-13 12:43:00,4.86272,4.86327,4.86005,4.86005,11000000.0
2008-06-13 12:44:00,4.85979,4.86097,4.85859,4.86042,13000000.0
2008-06-13 12:45:00,4.86113,4.8613,4.85911,4.86129,10000000.0
2008-06-13 12:46:00,4.86148,4.86148,4.85962,4.86105,20000000.0
2008-06-13 12:47:00,4.86008,4.86023,4.85865,4.85865,10000000.0
2008-06-13 12:48:00,4.85834,4.85889,4.85748,4.85764,10000000.0
2008-06-13 12:49:00,4.85807,4.8589,4.85714,4.8579,15000000.0
2008-06-13 12:50:00,4.85753,4.8594,4.85694,4.85731,14000000.0
2008-06-13 12:51:00,4.85724,4.85831,4.8571,4.85811,14000000.0
2008-06-13 12:52:00,4.8577,4.85873,4.85709,4.85873,9000000.0
2008-06-13 12:53:00,4.8576,4.85901,4.85734,4.8587,9000000.0
2008-06-13 12:54:00,4.85847,4.86032,4.85847,4.85865,20000000.0
2008-06-13 12:55:00,4.85964,4.86014,4.85905,4.85976,12000000.0
2008-06-13 12:56:00,4.85906,4.85961,4.85813,4.85902,7000000.0
2008-06-13 12:57:00,4.85912,4.85985,4.8576,4.8576,13000000.0
2008-06-13 12:58:00,4.85857,4.85899,4.85742,4.85839,16000000.0
2008-06-13 12:59:00,4.85869,4.859,4.85745,4.85896,14000000.0
2008-06-13 13:00:00,4.85878,4.85901,4.85737,4.85869,12000000.0
2008-06-13 13:01:00,4.85762,4.86092,4.85762,4.85975,17000000.0
2008-06-13 13:02:00,4.86116,4.8622,4.86031,4.86156,10000000.0
2008-06-13 13:03:00,4.86169,4.86205,4.86121,4.8615,22000000.0
2008-06-13 13:04:00,4.86006,4.86151,4.85965,4.86151,20000000.0
2008-06-13 13:05:00,4.86065,4.86125,4.85922,4.86091,14000000.0
2008-06-13 13:06:00,4.86156,4.86156,4.85946,4.86035,17000000.0
2008-06-13 13:07:00,4.85921,4.86073,4.85876,4.86031,22000000.0
2008-06-13 13:08:00,4.85924,4.86177,4.85924,4.86001,12000000.0
2008-06-13 13:09:00,4.8599,4.86098,4.8593,4.86031,12000000.0
2008-06-13 13:10:00,4.85832,4.8601,4.85813,4.8601,20000000.0
2008-06-13 13:11:00,4.85947,4.85947,4.85806,4.85918,12000000.0
2008-06-13 13:12:00,4.85843,4.85978,4.85786,4.85978,16000000.0
2008-06-13 13:13:00,4.85932,4.85975,4.85769,4.85941,14000000.0
2008-06-13 13:14:00,4.85997,4.8616,4.85875,4.8616,17000000.0
2008-06-13 13:15:00,4.86021,4.86125,4.85971,4.86051,7000000.0
2008-06-13 13:16:00,4.86141,4.86141,4.85899,4.86061,9000000.0
2008-06-13 13:17:00,4.86069,4.86152,4.85961,4.86089,15000000.0
2008-06-13 13:18:00,4.86183,4.86186,4.86046,4.8615,17000000.0
2008-06-13 13:19:00,4.86054,4.86209,4.86051,4.86115,15000000.0
2008-06-13 13:20:00,4.86071,4.86235,4.86071,4.86178,12000000.0
2008-06-13 13:21:00,4.86123,4.86239,4.85972,4.85972,24000000.0
2008-06-13 13:22:00,4.86022,4.86153,4.85994,4.86109,12000000.0
2008-06-13 13:23:00,4.86132,4.86145,4.86035,4.86144,12000000.0
2008-06-13 13:24:00,4.86042,4.86114,4.85962,4.86063,18000000.0
2008-06-13 13:25:00,4.86081,4.86198,4.86074,4.86198,12000000.0
2008-06-13 13:26:00,4.86226,4.86551,4.86141,4.86459,12000000.0
2008-06-13 13:27:00,4.86482,4.86555,4.86376,4.86502,9000000.0
2008-06-13 13:28:00,4.86526,4.86537,4.86224,4.86224,15000000.0
2008-06-13 13:29:00,4.86186,4.86396,4.86121,4.86396,14000000.0
2008-06-13 13:30:00,4.86206,4.86296,4.86187,4.86243,11000000.0
2008-06-13 13:31:00,4.86232,4.86287,4.86049,4.86132,11000000.0
2008-06-13 13:32:00,4.86082,4.86139,4.85997,4.86108,8000000.0
2008-06-13 13:33:00,4.86211,4.86226,4.86087,4.86137,14000000.0
2008-06-13 13:34:00,4.86043,4.86248,4.86043,4.86226,11000000.0
2008-06-13 13:35:00,4.86259,4.86259,4.86086,4.86168,16000000.0
2008-06-13 13:36:00,4.8602,4.86207,4.85996,4.86204,8000000.0
2008-06-13 13:37:00,4.86145,4.86194,4.85995,4.8604,17000000.0
2008-06-13 13:38:00,4.86051,4.86137,4.85937,4.86137,14000000.0
2008-06-13 13:39:00,4.86192,4.86208,4.86048,4.86048,10000000.0
2008-06-13 13:40:00,4.86079,4.86137,4.86049,4.86095,8000000.0
2008-06-13 13:41:00,4.86129,4.86129,4.85945,4.85945,11000000.0
2008-06-13 13:42:00,4.86063,4.86063,4.85858,4.85877,14000000.0
2008-06-13 13:43:00,4.85981,4.86037,4.8578,4.86037,11000000.0
2008-06-13 13:44:00,4.86037,4.86037,4.85939,4.85995,11000000.0
2008-06-13 13:45:00,4.85988,4.86135,4.85916,4.86047,14000000.0
2008-06-13 13:46:00,4.86035,4.86074,4.8591,4.85934,11000000.0
2008-06-13 13:47:00,4.86022,4.86022,4.8584,4.85908,13000000.0
2008-06-13 13:48:00,4.85929,4.86045,4.85882,4.86004,14000000.0
2008-06-13 13:49:00,4.85901,4.8599,4.8585,4.8585,12000000.0
2008-06-13 13:50:00,4.85992,4.86033,4.85855,4.86033,16000000.0
2008-06-13 13:51:00,4.85969,4.86012,4.85847,4.85923,14000000.0
2008-06-13 13:52:00,4.85885,4.85953,4.85842,4.85942,10000000.0
2008-06-13 13:53:00,4.85909,4.8598,4.85815,4.8582,10000000.0
2008-06-13 13:54:00,4.85986,4.86003,4.85882,4.86003,8000000.0
2008-06-13 13:55:00,4.86003,4.86055,4.85855,4.86055,13000000.0
2008-06-13 13:56:00,4.86071,4.86107,4.85922,4.86107,17000000.0
2008-06-13 13:57:00,4.86049,4.86162,4.85934,4.86117,13000000.0
2008-06-13 13:58:00,4.86125,4.86135,4.8599,4.8599,7000000.0
2008-06-13 13:59:00,4.85939,4.86129,4.85939,4.86104,9000000.0
2008-06-13 14:00:00,4.86229,4.86238,4.86033,4.86033,7000000.0
2008-06-13 14:01:00,4.86104,4.86142,4.85968,4.85968,11000000.0
2008-06-13 14:02:00,4.86131,4.86145,4.85982,4.86012,19000000.0
2008-06-13 14:03:00,4.86106,4.86112,4.8595,4.86079,13000000.0
2008-06-13 14:04:00,4.85912,4.86016,4.85879,4.8594,22000000.0
2008-06-13 14:05:00,4.85896,4.85939,4.85835,4.85897,17000000.0
2008-06-13 14:06:00,4.85943,4.8595,4.85784,4.85868,11000000.0
2008-06-13 14:07:00,4.85888,4.85902,4.85775,4.85889,9000000.0
2008-06-13 14:08:00,4.85867,4.85885,4.85581,4.85664,11000000.0
2008-06-13 14:09:00,4.85496,4.85681,4.85472,4.85472,12000000.0
2008-06-13 14:10:00,4.85574,4.8559,4.85445,4.85454,13000000.0
2008-06-13 14:11:00,4.85399,4.85558,4.8537,4.85539,14000000.0
2008-06-13 14:12:00,4.85505,4.85545,4.85437,4.85512,11000000.0
2008-06-13 14:13:00,4.85416,4.85576,4.8541,4.8551,11000000.0
2008-06-13 14:14:00,4.85611,4.85611,4.85478,4.85533,7000000.0
2008-06-13 14:15:00,4.85615,4.85655,4.85456,4.85609,14000000.0
2008-06-13 14:16:00,4.85687,4.85691,4.85536,4.85569,13000000.0
2008-06-13 14:17:00,4.85639,4.85639,4.85459,4.85543,22000000.0
2008-06-13 14:18:00,4.85575,4.85676,4.85506,4.85643,15000000.0
2008-06-13 14:19:00,4.8567,4.8567,4.85494,4.85598,12000000.0
2008-06-13 14:20:00,4.85689,4.85689,4.85596,4.85612,7000000.0
2008-06-13 14:21:00,4.85709,4.85709,4.85567,4.85608,13000000.0
2008-06-13 14:22:00,4.85641,4.85678,4.85551,4.85577,8000000.0
2008-06-13 14:23:00,4.85649,4.85698,4.85553,4.85553,11000000.0
2008-06-13 14:24:00,4.85706,4.85706,4.85573,4.85591,13000000.0
2008-06-13 14:25:00,4.85696,4.85731,4.8554,4.85682,15000000.0
2008-06-13 14:26:00,4.85655,4.85712,4.85552,4.85712,8000000.0
2008-06-13 14:27:00,4.85563,4.85793,4.85563,4.85766,10000000.0
2008-06-13 14:28:00,4.85654,4.85726,4.85561,4.85604,11000000.0
2008-06-13 14:29:00,4.85515,4.85703,4.85421,4.85421,21000000.0
2008-06-13 14:30:00,4.85707,4.85912,4.85624,4.8576,11000000.0
2008-06-13 14:31:00,4.85979,4.85979,4.85567,4.85609,17000000.0
2008-06-13 14:32:00,4.85713,4.85775,4.85329,4.85426,15000000.0
2008-06-13 14:33:00,4.8553,4.85541,4.8513,4.8513,8000000.0
2008-06-13 14:34:00,4.85073,4.85453,4.85035,4.85453,9000000.0
2008-06-13 14:35:00,4.85484,4.85685,4.85242,4.85685,11000000.0
2008-06-13 14:36:00,4.8563,4.8563,4.85289,4.85612,15000000.0
2008-06-13 14:37:00,4.85609,4.85624,4.855,4.85624,8000000.0
2008-06-13 14:38:00,4.85595,4.85677,4.85582,4.85632,10000000.0
2008-06-13 14:39:00,4.85749,4.85952,4.85653,4.85938,19000000.0
2008-06-13 14:40:00,4.85806,4.86428,4.85677,4.86428,15000000.0
2008-06-13 14:41:00,4.86371,4.86371,4.85838,4.86219,15000000.0
2008-06-13 14:42:00,4.86114,4.86416,4.85978,4.86416,17000000.0
2008-06-13 14:43:00,4.86151,4.86486,4.86151,4.86384,15000000.0
2008-06-13 14:44:00,4.86309,4.86433,4.85985,4.86183,15000000.0
2008-06-13 14:45:00,4.86313,4.86313,4.85992,4.8604,9000000.0
2008-06-13 14:46:00,4.85988,4.8622,4.85942,4.86094,11000000.0
2008-06-13 14:47:00,4.85993,4.86286,4.85949,4.86099,12000000.0
2008-06-13 14:48:00,4.85936,4.86092,4.85917,4.85985,12000000.0
2008-06-13 14:49:00,4.86067,4.86208,4.86046,4.86062,12000000.0
2008-06-13 14:50:00,4.86137,4.86219,4.86061,4.8609,15000000.0
2008-06-13 14:51:00,4.8606,4.86293,4.86055,4.86203,10000000.0
2008-06-13 14:52:00,4.86168,4.86276,4.86075,4.86192,13000000.0
2008-06-13 14:53:00,4.86213,4.86278,4.86041,4.86207,13000000.0
2008-06-13 14:54:00,4.86068,4.86264,4.86068,4.86149,9000000.0
2008-06-13 14:55:00,4.8624,4.8624,4.8587,4.8599,16000000.0
2008-06-13 14:56:00,4.85853,4.86031,4.85821,4.85895,15000000.0
2008-06-13 14:57:00,4.85806,4.85896,4.85605,4.85605,15000000.0
2008-06-13 14:58:00,4.85776,4.85808,4.85405,4.85405,11000000.0
2008-06-13 14:59:00,4.85457,4.85636,4.85368,4.85636,14000000.0
2008-06-13 15:00:00,4.85609,4.85699,4.85489,4.85489,18000000.0
2008-06-13 15:01:00,4.85555,4.85593,4.85284,4.85432,12000000.0
2008-06-13 15:02:00,4.85287,4.85414,4.85278,4.85348,7000000.0
2008-06-13 15:03:00,4.85468,4.85482,4.85313,4.85394,18000000.0
2008-06-13 15:04:00,4.85517,4.85626,4.8529,4.85626,21000000.0
2008-06-13 15:05:00,4.8564,4.8569,4.85504,4.85577,13000000.0
2008-06-13 15:06:00,4.85707,4.85768,4.85552,4.85607,14000000.0
2008-06-13 15:07:00,4.85675,4.85675,4.85487,4.85568,22000000.0
2008-06-13 15:08:00,4.85559,4.85667,4.85541,4.85663,10000000.0
2008-06-13 15:09:00,4.85577,4.85685,4.85469,4.85469,9000000.0
2008-06-13 15:10:00,4.85609,4.85609,4.85377,4.85509,14000000.0
2008-06-13 15:11:00,4.85438,4.85672,4.85438,4.85481,12000000.0
2008-06-13 15:12:00,4.85719,4.85719,4.85506,4.85673,13000000.0
2008-06-13 15:13:00,4.85456,4.8575,4.85456,4.85649,12000000.0
2008-06-13 15:14:00,4.85717,4.85724,4.85587,4.85657,10000000.0
2008-06-13 15:15:00,4.85726,4.85849,4.85618,4.85849,16000000.0
2008-06-13 15:16:00,4.8574,4.85896,4.85693,4.85896,15000000.0
2008-06-13 15:17:00,4.85873,4.85947,4.85724,4.85732,14000000.0
2008-06-13 15:18:00,4.85639,4.8582,4.85639,4.85705,12000000.0
2008-06-13 15:19:00,4.85822,4.85835,4.85659,4.85682,11000000.0
2008-06-13 15:20:00,4.85699,4.85842,4.85649,4.85834,14000000.0
2008-06-13 15:21:00,4.85753,4.85987,4.85753,4.85901,14000000.0
2008-06-13 15:22:00,4.85929,4.86157,4.85929,4.86157,10000000.0
2008-06-13 15:23:00,4.86179,4.86179,4.86028,4.86079,11000000.0
2008-06-13 15:24:00,4.86165,4.86165,4.86004,4.86067,10000000.0
2008-06-13 15:25:00,4.85956,4.86105,4.85913,4.85967,16000000.0
2008-06-13 15:26:00,4.85999,4.86132,4.85921,4.86003,15000000.0
2008-06-13 15:27:00,4.86127,4.86164,4.85972,4.86164,10000000.0
2008-06-13 15:28:00,4.85998,4.8623,4.85993,4.86079,11000000.0
2008-06-13 15:29:00,4.86231,4.86231,4.86035,4.861,19000000.0
2008-06-13 15:30:00,4.86242,4.86291,4.86136,4.86268,10000000.0
2008-06-13 15:31:00,4.86181,4.86263,4.86051,4.86064,14000000.0
2008-06-13 15:32:00,4.86138,4.86236,4.86036,4.86112,12000000.0
2008-06-13 15:33:00,4.86073,4.86188,4.85969,4.86093,20000000.0
2008-06-13 15:34:00,4.86055,4.8611,4.85926,4.85978,12000000.0
2008-06-13 15:35:00,4.86021,4.86142,4.85927,4.86108,12000000.0
2008-06-13 15:36:00,4.86155,4.86164,4.85949,4.86065,10000000.0
2008-06-13 15:37:00,4.86101,4.86115,4.8596,4.85997,10000000.0
2008-06-13 15:38:00,4.86022,4.86137,4.85969,4.86042,13000000.0
2008-06-13 15:39:00,4.86137,4.86141,4.86004,4.86024,7000000.0
2008-06-13 15:40:00,4.86041,4.86127,4.86002,4.86026,10000000.0
2008-06-13 15:41:00,4.86057,4.86067,4.85921,4.85938,9000000.0
2008-06-13 15:42:00,4.86032,4.86089,4.85858,4.85862,13000000.0
2008-06-13 15:43:00,4.85909,4.86042,4.85829,4.86031,16000000.0
2008-06-13 15:44:00,4.85993,4.86031,4.85872,4.85991,14000000.0
2008-06-13 15:45:00,4.86093,4.86093,4.85894,4.85987,15000000.0
2008-06-13 15:46:00,4.85966,4.86074,4.85904,4.86022,13000000.0
2008-06-13 15:47:00,4.86051,4.86051,4.85865,4.85984,9000000.0
2008-06-13 15:48:00,4.858,4.85961,4.85797,4.85869,21000000.0
2008-06-13 15:49:00,4.85875,4.86064,4.85867,4.86041,23000000.0
2008-06-13 15:50:00,4.85988,4.86064,4.85949,4.86064,12000000.0
2008-06-13 15:51:00,4.85997,4.86035,4.85901,4.86001,19000000.0
2008-06-13 15:52:00,4.8598,4.86044,4.85841,4.85922,15000000.0
2008-06-13 15:53:00,4.8599,4.85991,4.85854,4.85991,14000000.0
2008-06-13 15:54:00,4.85893,4.85976,4.85819,4.85888,15000000.0
2008-06-13 15:55:00,4.8581,4.85929,4.85707,4.85847,12000000.0
2008-06-13 15:56:00,4.85782,4.85833,4.855,4.85767,18000000.0
2008-06-13 15:57:00,4.85575,4.85616,4.85391,4.8549,10000000.0
2008-06-13 15:58:00,4.85439,4.85493,4.85269,4.85278,22000000.0
2008-06-13 15:59:00,4.85477,4.85544,4.85314,4.85535,12000000.0
2008-06-13 16:00:00,4.8542,4.85585,4.85409,4.85414,12000000.0
2008-06-13 16:01:00,4.85586,4.85586,4.85389,4.85419,12000000.0
2008-06-13 16:02:00,4.85472,4.85542,4.85338,4.85434,13000000.0
2008-06-13 16:03:00,4.85582,4.8568,4.85452,4.85558,13000000.0
2008-06-13 16:04:00,4.85788,4.85827,4.85603,4.85701,11000000.0
2008-06-13 16:05:00,4.85733,4.85803,4.85667,4.85798,9000000.0
2008-06-13 16:06:00,4.85721,4.85869,4.85703,4.85719,14000000.0
2008-06-13 16:07:00,4.85665,4.85716,4.85506,4.85601,15000000.0
2008-06-13 16:08:00,4.85689,4.85689,4.85537,4.85552,15000000.0
2008-06-13 16:09:00,4.8558,4.85671,4.85514,4.85549,17000000.0
2008-06-13 16:10:00,4.85689,4.85715,4.85441,4.85715,14000000.0
2008-06-13 16:11:00,4.85832,4.85832,4.85628,4.85772,9000000.0
2008-06-13 16:12:00,4.85648,4.8584,4.85625,4.85651,15000000.0
2008-06-13 16:13:00,4.85685,4.85884,4.85685,4.85772,14000000.0
2008-06-13 16:14:00,4.85719,4.8584,4.85634,4.8581,12000000.0
2008-06-13 16:15:00,4.85722,4.85824,4.8565,4.85764,14000000.0
2008-06-13 16:16:00,4.85818,4.85902,4.85746,4.85824,13000000.0
2008-06-13 16:17:00,4.85935,4.86036,4.85843,4.86036,18000000.0
2008-06-13 16:18:00,4.8604,4.86067,4.85899,4.86019,13000000.0
2008-06-13 16:19:00,4.85957,4.86007,4.858,4.85908,8000000.0
2008-06-13 16:20:00,4.85826,4.85886,4.85679,4.85886,13000000.0
2008-06-13 16:21:00,4.85673,4.85874,4.85659,4.85682,12000000.0
2008-06-13 16:22:00,4.85716,4.85716,4.85466,4.8557,11000000.0
2008-06-13 16:23:00,4.85552,4.85591,4.85423,4.8558,14000000.0
2008-06-13 16:24:00,4.85569,4.85601,4.85424,4.85483,15000000.0
2008-06-13 16:25:00,4.85706,4.85719,4.85502,4.85607,11000000.0
2008-06-13 16:26:00,4.8548,4.85603,4.85461,4.85603,8000000.0
2008-06-13 16:27:00,4.8546,4.85592,4.85437,4.85551,10000000.0
2008-06-13 16:28:00,4.85586,4.85683,4.85455,4.85658,15000000.0
2008-06-13 16:29:00,4.85582,4.85591,4.85463,4.85463,7000000.0
2008-06-13 16:30:00,4.85562,4.85604,4.85458,4.85496,16000000.0
2008-06-13 16:31:00,4.85359,4.85438,4.85294,4.85438,14000000.0
2008-06-13 16:32:00,4.85349,4.8539,4.85238,4.85357,7000000.0
2008-06-13 16:33:00,4.85377,4.85407,4.85285,4.8534,8000000.0
2008-06-13 16:34:00,4.85341,4.85436,4.85215,4.85338,8000000.0
2008-06-13 16:35:00,4.85384,4.85403,4.8525,4.85367,9000000.0
2008-06-13 16:36:00,4.85454,4.85454,4.85239,4.85408,13000000.0
2008-06-13 16:37:00,4.85352,4.85493,4.85312,4.85316,18000000.0
2008-06-13 16:38:00,4.8542,4.85558,4.8542,4.85508,18000000.0
2008-06-13 16:39:00,4.85551,4.85619,4.85407,4.85479,20000000.0
2008-06-13 16:40:00,4.8555,4.85553,4.85364,4.85512,13000000.0
2008-06-13 16:41:00,4.85287,4.85498,4.85287,4.85498,20000000.0
2008-06-13 16:42:00,4.85522,4.85563,4.85345,4.85514,18000000.0
2008-06-13 16:43:00,4.85521,4.85557,4.85379,4.8542,15000000.0
2008-06-13 16:44:00,4.8546,4.85462,4.85259,4.8535,20000000.0
2008-06-13 16:45:00,4.85287,4.85427,4.85249,4.85249,13000000.0
2008-06-13 16:46:00,4.85468,4.85488,4.85341,4.8546,15000000.0
2008-06-13 16:47:00,4.85464,4.85494,4.8537,4.85494,8000000.0
2008-06-13 16:48:00,4.85494,4.85578,4.85408,4.85578,11000000.0
2008-06-13 16:49:00,4.85558,4.85654,4.85548,4.85654,12000000.0
2008-06-13 16:50:00,4.85521,4.85704,4.85521,4.85704,15000000.0
2008-06-13 16:51:00,4.85634,4.85755,4.85529,4.85755,18000000.0
2008-06-13 16:52:00,4.85775,4.85775,4.8552,4.85522,14000000.0
2008-06-13 16:53:00,4.8572,4.8572,4.85588,4.85647,8000000.0
2008-06-13 16:54:00,4.85581,4.85672,4.85507,4.85622,11000000.0
2008-06-13 16:55:00,4.85529,4.85639,4.85397,4.85438,12000000.0
2008-06-13 16:56:00,4.85214,4.85466,4.85063,4.85063,10000000.0
2008-06-13 16:57:00,4.85213,4.85278,4.85125,4.85252,8000000.0
2008-06-13 16:58:00,4.85293,4.85416,4.85204,4.85416,9000000.0
2008-06-13 16:59:00,4.85351,4.8545,4.85313,4.8543,13000000.0
2008-06-13 17:00:00,4.85337,4.85467,4.85302,4.85391,11000000.0
2008-06-13 17:01:00,4.85366,4.85437,4.853,4.85371,12000000.0
2008-06-13 17:02:00,4.85468,4.85468,4.85292,4.85438,10000000.0
2008-06-13 17:03:00,4.85428,4.85473,4.85328,4.85334,16000000.0
2008-06-13 17:04:00,4.8539,4.85473,4.85285,4.85452,13000000.0
2008-06-13 17:05:00,4.85463,4.85497,4.85268,4.85497,16000000.0
2008-06-13 17:06:00,4.85479,4.85538,4.85336,4.85424,12000000.0
2008-06-13 17:07:00,4.85423,4.8549,4.85353,4.8549,8000000.0
2008-06-13 17:08:00,4.85512,4.85528,4.85357,4.85367,21000000.0
2008-06-13 17:09:00,4.85484,4.85496,4.85307,4.85431,16000000.0
2008-06-13 17:10:00,4.8543,4.85485,4.85308,4.85437,11000000.0
2008-06-13 17:11:00,4.85377,4.85393,4.85228,4.85228,11000000.0
2008-06-13 17:12:00,4.85265,4.85354,4.85179,4.85327,9000000.0
2008-06-13 17:13:00,4.85262,4.85334,4.85192,4.85309,9000000.0
2008-06-13 17:14:00,4.85233,4.85377,4.85196,4.85377,17000000.0
2008-06-13 17:15:00,4.85474,4.85474,4.85148,4.85148,11000000.0
2008-06-13 17:16:00,4.85068,4.85155,4.84843,4.85044,15000000.0
2008-06-13 17:17:00,4.84935,4.85061,4.84904,4.84989,13000000.0
2008-06-13 17:18:00,4.84942,4.85051,4.8481,4.84936,15000000.0
2008-06-13 17:19:00,4.84929,4.84929,4.84727,4.84863,17000000.0
2008-06-13 17:20:00,4.8487,4.84904,4.84725,4.84817,12000000.0
2008-06-13 17:21:00,4.84895,4.84904,4.84369,4.84373,7000000.0
2008-06-13 17:22:00,4.8447,4.8447,4.84146,4.84364,14000000.0
2008-06-13 17:23:00,4.84384,4.84579,4.84366,4.84562,13000000.0
2008-06-13 17:24:00,4.84433,4.84496,4.84274,4.84274,9000000.0
2008-06-13 17:25:00,4.84378,4.84413,4.84219,4.84358,11000000.0
2008-06-13 17:26:00,4.84386,4.84494,4.84312,4.84494,16000000.0
2008-06-13 17:27:00,4.84454,4.84508,4.84379,4.84423,9000000.0
2008-06-13 17:28:00,4.84407,4.84547,4.84402,4.84482,15000000.0
2008-06-13 17:29:00,4.845,4.84556,4.84461,4.84498,11000000.0
2008-06-13 17:30:00,4.84473,4.84573,4.84268,4.84268,19000000.0
2008-06-13 17:31:00,4.84391,4.84391,4.84271,4.84289,11000000.0
2008-06-13 17:32:00,4.84336,4.84336,4.84032,4.84032,9000000.0
2008-06-13 17:33:00,4.84192,4.84309,4.84014,4.84309,10000000.0
2008-06-13 17:34:00,4.84475,4.84475,4.84226,4.84319,14000000.0
2008-06-13 17:35:00,4.84234,4.84343,4.84186,4.84309,13000000.0
2008-06-13 17:36:00,4.84426,4.84426,4.84273,4.84273,11000000.0
2008-06-13 17:37:00,4.844,4.844,4.8421,4.84214,15000000.0
2008-06-13 17:38:00,4.84384,4.8444,4.84281,4.8432,17000000.0
2008-06-13 17:39:00,4.84395,4.8443,4.84302,4.84302,8000000.0
2008-06-13 17:40:00,4.84459,4.84529,4.84356,4.84426,12000000.0
2008-06-13 17:41:00,4.84435,4.84561,4.84381,4.84502,21000000.0
2008-06-13 17:42:00,4.84588,4.84593,4.8446,4.84519,13000000.0
2008-06-13 17:43:00,4.84543,4.8455,4.84387,4.84431,11000000.0
2008-06-13 17:44:00,4.84523,4.84609,4.84431,4.84597,19000000.0
2008-06-13 17:45:00,4.84588,4.84588,4.84466,4.84466,10000000.0
2008-06-13 17:46:00,4.84479,4.84509,4.84224,4.84381,13000000.0
2008-06-13 17:47:00,4.84313,4.84317,4.84173,4.84173,9000000.0
2008-06-13 17:48:00,4.84281,4.84405,4.8418,4.84405,14000000.0
2008-06-13 17:49:00,4.84314,4.84464,4.84256,4.84288,14000000.0
2008-06-13 17:50:00,4.84363,4.84434,4.84245,4.84362,17000000.0
2008-06-13 17:51:00,4.84327,4.84519,4.84311,4.84397,13000000.0
2008-06-13 17:52:00,4.84475,4.84475,4.84346,4.84379,24000000.0
2008-06-13 17:53:00,4.84434,4.84534,4.84357,4.84521,16000000.0
2008-06-13 17:54:00,4.84488,4.84533,4.84377,4.84526,16000000.0
2008-06-13 17:55:00,4.84514,4.84601,4.84436,4.84566,13000000.0
2008-06-13 17:56:00,4.84606,4.84676,4.84409,4.84676,15000000.0
2008-06-13 17:57:00,4.84511,4.84728,4.84511,4.84632,10000000.0
2008-06-13 17:58:00,4.84667,4.84706,4.84567,4.84706,15000000.0
2008-06-13 17:59:00,4.84734,4.84734,4.84564,4.84582,13000000.0
2008-06-13 18:00:00,4.84597,4.84679,4.84528,4.84648,7000000.0
2008-06-13 18:01:00,4.84546,4.84715,4.84493,4.84611,18000000.0
2008-06-13 18:02:00,4.84564,4.84686,4.84497,4.84594,17000000.0
2008-06-13 18:03:00,4.84657,4.84711,4.84498,4.84585,16000000.0
2008-06-13 18:04:00,4.84551,4.84653,4.84495,4.84622,14000000.0
2008-06-13 18:05:00,4.84566,4.84674,4.84551,4.84669,13000000.0
2008-06-13 18:06:00,4.8465,4.84672,4.84489,4.8467,18000000.0
2008-06-13 18:07:00,4.84427,4.8462,4.84328,4.84518,12000000.0
2008-06-13 18:08:00,4.84499,4.84516,4.84369,4.84451,18000000.0
2008-06-13 18:09:00,4.8451,4.84658,4.84444,4.84566,12000000.0
2008-06-13 18:10:00,4.84495,4.84596,4.84392,4.84503,13000000.0
2008-06-13 18:11:00,4.84453,4.84474,4.84375,4.84453,10000000.0
2008-06-13 18:12:00,4.84405,4.84405,4.8415,4.8415,11000000.0
2008-06-13 18:13:00,4.84158,4.84288,4.84158,4.84288,14000000.0
2008-06-13 18:14:00,4.8422,4.84319,4.84183,4.84185,10000000.0
2008-06-13 18:15:00,4.84229,4.84327,4.84183,4.84208,10000000.0
2008-06-13 18:16:00,4.84226,4.84407,4.84197,4.84282,9000000.0
2008-06-13 18:17:00,4.8431,4.8431,4.8403,4.84162,18000000.0
2008-06-13 18:18:00,4.84057,4.84185,4.84,4.84117,14000000.0
2008-06-13 18:19:00,4.84114,4.84219,4.84054,4.84219,10000000.0
2008-06-13 18:20:00,4.84185,4.84224,4.84062,4.84224,15000000.0
2008-06-13 18:21:00,4.84217,4.84217,4.84049,4.8417,18000000.0
2008-06-13 18:22:00,4.84134,4.84189,4.84039,4.84189,14000000.0
2008-06-13 18:23:00,4.84206,4.84206,4.83967,4.83967,7000000.0
2008-06-13 18:24:00,4.84108,4.84143,4.84008,4.84067,9000000.0
2008-06-13 18:25:00,4.8399,4.84126,4.83955,4.84126,13000000.0
2008-06-13 18:26:00,4.84046,4.84187,4.83998,4.84187,16000000.0
2008-06-13 18:27:00,4.84175,4.84332,4.84103,4.84332,14000000.0
2008-06-13 18:28:00,4.84281,4.84324,4.84137,4.84286,13000000.0
2008-06-13 18:29:00,4.84246,4.8434,4.84187,4.8434,11000000.0
2008-06-13 18:30:00,4.84287,4.84367,4.84192,4.84236,16000000.0
2008-06-13 18:31:00,4.84208,4.84373,4.84208,4.84373,12000000.0
2008-06-13 18:32:00,4.84397,4.84421,4.8425,4.84333,11000000.0
2008-06-13 18:33:00,4.844,4.8445,4.84276,4.84369,13000000.0
2008-06-13 18:34:00,4.84292,4.8447,4.84292,4.84365,13000000.0
2008-06-13 18:35:00,4.84385,4.8451,4.84353,4.84421,18000000.0
2008-06-13 18:36:00,4.8433,4.84472,4.8433,4.8435,18000000.0
2008-06-13 18:37:00,4.84453,4.84501,4.8431,4.84438,18000000.0
2008-06-13 18:38:00,4.84305,4.84375,4.84248,4.84254,11000000.0
2008-06-13 18:39:00,4.84354,4.84354,4.84161,4.84193,11000000.0
2008-06-13 18:40:00,4.8426,4.8426,4.83999,4.84189,14000000.0
2008-06-13 18:41:00,4.84012,4.84225,4.84012,4.84179,16000000.0
2008-06-13 18:42:00,4.8419,4.84259,4.84094,4.84166,14000000.0
2008-06-13 18:43:00,4.84106,4.84334,4.84106,4.8429,10000000.0
2008-06-13 18:44:00,4.84269,4.84411,4.84241,4.84312,13000000.0
2008-06-13 18:45:00,4.84341,4.84441,4.84233,4.84441,13000000.0
2008-06-13 18:46:00,4.84406,4.84406,4.84124,4.84262,12000000.0
2008-06-13 18:47:00,4.84162,4.84232,4.84099,4.84147,14000000.0
2008-06-13 18:48:00,4.84216,4.84297,4.84111,4.84268,15000000.0
2008-06-13 18:49:00,4.842,4.84348,4.84153,4.84243,12000000.0
2008-06-13 18:50:00,4.84255,4.84291,4.84111,4.84126,9000000.0
2008-06-13 18:51:00,4.8432,4.84348,4.84208,4.84244,17000000.0
2008-06-13 18:52:00,4.84292,4.84412,4.84252,4.84412,9000000.0
2008-06-13 18:53:00,4.84348,4.84392,4.84287,4.84317,14000000.0
2008-06-13 18:54:00,4.84366,4.84462,4.84295,4.84375,14000000.0
2008-06-13 18:55:00,4.84374,4.84476,4.84329,4.84474,10000000.0
2008-06-13 18:56:00,4.84398,4.84472,4.84333,4.84454,16000000.0
2008-06-13 18:57:00,4.84354,4.84477,4.84323,4.84475,17000000.0
2008-06-13 18:58:00,4.84456,4.84456,4.84295,4.84369,14000000.0
2008-06-13 18:59:00,4.8446,4.8446,4.84335,4.84363,14000000.0
2008-06-13 19:00:00,4.84333,4.8446,4.84277,4.84299,15000000.0
2008-06-13 19:01:00,4.84392,4.84471,4.84328,4.84328,15000000.0
2008-06-13 19:02:00,4.84387,4.84502,4.84257,4.84257,14000000.0
2008-06-13 19:03:00,4.84419,4.84481,4.84308,4.84406,14000000.0
2008-06-13 19:04:00,4.84419,4.84484,4.8437,4.84484,12000000.0
2008-06-13 19:05:00,4.84343,4.8447,4.84343,4.84359,15000000.0
2008-06-13 19:06:00,4.84503,4.84503,4.84391,4.84398,16000000.0
2008-06-13 19:07:00,4.84447,4.84498,4.84269,4.84322,20000000.0
2008-06-13 19:08:00,4.84358,4.84361,4.84283,4.843,8000000.0
2008-06-13 19:09:00,4.84256,4.8437,4.84243,4.84318,17000000.0
2008-06-13 19:10:00,4.84382,4.84394,4.84285,4.84326,9000000.0
2008-06-13 19:11:00,4.84355,4.84455,4.84323,4.84453,16000000.0
2008-06-13 19:12:00,4.84293,4.84448,4.84248,4.84386,13000000.0
2008-06-13 19:13:00,4.84302,4.8446,4.84302,4.8446,10000000.0
2008-06-13 19:14:00,4.84441,4.84559,4.84441,4.84546,20000000.0
2008-06-13 19:15:00,4.84486,4.84561,4.84389,4.84549,12000000.0
2008-06-13 19:16:00,4.84523,4.8455,4.84435,4.84435,8000000.0
2008-06-13 19:17:00,4.84446,4.84532,4.8437,4.84434,18000000.0
2008-06-13 19:18:00,4.84512,4.84512,4.84381,4.84496,11000000.0
2008-06-13 19:19:00,4.84555,4.84555,4.84406,4.8448,12000000.0
2008-06-13 19:20:00,4.84573,4.84573,4.8441,4.84467,14000000.0
2008-06-13 19:21:00,4.84527,4.84527,4.84341,4.84459,13000000.0
2008-06-13 19:22:00,4.84377,4.84531,4.84366,4.84512,12000000.0
2008-06-13 19:23:00,4.84545,4.84545,4.8441,4.8445,14000000.0
2008-06-13 19:24:00,4.84358,4.84621,4.84358,4.84519,19000000.0
2008-06-13 19:25:00,4.84578,4.84619,4.84445,4.84619,8000000.0
2008-06-13 19:26:00,4.84578,4.84664,4.84553,4.84648,7000000.0
2008-06-13 19:27:00,4.84563,4.84673,4.84512,4.84537,20000000.0
2008-06-13 19:28:00,4.84664,4.84664,4.84505,4.84562,17000000.0
2008-06-13 19:29:00,4.84548,4.84603,4.84494,4.84532,10000000.0
2008-06-13 19:30:00,4.8453,4.8457,4.84467,4.84482,15000000.0
2008-06-13 19:31:00,4.84443,4.84608,4.84443,4.84571,11000000.0
2008-06-13 19:32:00,4.84653,4.84665,4.84529,4.84529,9000000.0
2008-06-13 19:33:00,4.84543,4.8463,4.84437,4.84533,14000000.0
2008-06-13 19:34:00,4.84508,4.847,4.84508,4.8458,17000000.0
2008-06-13 19:35:00,4.84639,4.84672,4.84553,4.84632,8000000.0
2008-06-13 19:36:00,4.84648,4.84732,4.8456,4.84616,15000000.0
2008-06-13 19:37:00,4.84674,4.848,4.84674,4.84787,8000000.0
2008-06-13 19:38:00,4.84903,4.84903,4.8471,4.84761,15000000.0
2008-06-13 19:39:00,4.84698,4.84803,4.84634,4.8471,17000000.0
2008-06-13 19:40:00,4.84789,4.84795,4.84573,4.84573,16000000.0
2008-06-13 19:41:00,4.84661,4.84834,4.84661,4.84798,11000000.0
2008-06-13 19:42:00,4.84897,4.84897,4.84651,4.84827,15000000.0
2008-06-13 19:43:00,4.84768,4.84818,4.84673,4.84673,14000000.0
2008-06-13 19:44:00,4.84721,4.84804,4.84683,4.84804,14000000.0
2008-06-13 19:45:00,4.84631,4.84782,4.84631,4.84728,15000000.0
2008-06-13 19:46:00,4.84654,4.84755,4.84615,4.84656,15000000.0
2008-06-13 19:47:00,4.84706,4.84745,4.84614,4.84658,16000000.0
2008-06-13 19:48:00,4.84744,4.84924,4.84668,4.84783,16000000.0
2008-06-13 19:49:00,4.84909,4.84909,4.84754,4.84785,8000000.0
2008-06-13 19:50:00,4.84806,4.84806,4.84699,4.8475,9000000.0
2008-06-13 19:51:00,4.8479,4.84835,4.84719,4.84835,19000000.0
2008-06-13 19:52:00,4.84699,4.84856,4.84699,4.8484,11000000.0
2008-06-13 19:53:00,4.84859,4.84859,4.8472,4.8475,14000000.0
2008-06-13 19:54:00,4.84819,4.84819,4.84642,4.84803,18000000.0
2008-06-13 19:55:00,4.84704,4.84781,4.84677,4.84736,13000000.0
2008-06-13 19:56:00,4.84762,4.84814,4.8469,4.84808,10000000.0
2008-06-13 19:57:00,4.84844,4.84844,4.84735,4.84767,16000000.0
2008-06-13 19:58:00,4.84809,4.8487,4.8471,4.84797,15000000.0
2008-06-13 19:59:00,4.84776,4.84828,4.84704,4.84763,14000000.0
2008-06-13 20:00:00,4.84761,4.84792,4.8465,4.84702,11000000.0
2008-06-13 20:01:00,4.84786,4.84797,4.84681,4.84797,24000000.0
2008-06-13 20:02:00,4.84697,4.84726,4.8462,4.84658,11000000.0
2008-06-13 20:03:00,4.84693,4.84825,4.84657,4.84779,11000000.0
2008-06-13 20:04:00,4.84718,4.84753,4.84635,4.84635,10000000.0
2008-06-13 20:05:00,4.84633,4.84761,4.84633,4.84719,17000000.0
2008-06-13 20:06:00,4.84726,4.84726,4.84569,4.84701,10000000.0
2008-06-13 20:07:00,4.8472,4.8472,4.84606,4.8466,14000000.0
2008-06-13 20:08:00,4.84657,4.84711,4.84612,4.84701,13000000.0
2008-06-13 20:09:00,4.84676,4.84747,4.84627,4.84703,11000000.0
2008-06-13 20:10:00,4.8469,4.84789,4.84671,4.84693,11000000.0
2008-06-13 20:11:00,4.84638,4.84871,4.84638,4.84776,9000000.0
2008-06-13 20:12:00,4.84805,4.84938,4.84772,4.84896,16000000.0
2008-06-13 20:13:00,4.84844,4.84872,4.84815,4.84815,11000000.0
2008-06-13 20:14:00,4.84912,4.84977,4.84878,4.84957,19000000.0
2008-06-13 20:15:00,4.85011,4.85011,4.84914,4.84915,13000000.0
2008-06-13 20:16:00,4.85006,4.85026,4.84853,4.84895,15000000.0
2008-06-13 20:17:00,4.84997,4.85001,4.84928,4.84989,8000000.0
2008-06-13 20:18:00,4.85088,4.85088,4.84914,4.84971,14000000.0
2008-06-13 20:19:00,4.84938,4.85067,4.84931,4.85065,14000000.0
2008-06-13 20:20:00,4.85121,4.85121,4.84906,4.84906,12000000.0
2008-06-13 20:21:00,4.85006,4.85048,4.84969,4.84994,9000000.0
2008-06-13 20:22:00,4.84979,4.84979,4.84881,4.84946,17000000.0
2008-06-13 20:23:00,4.84977,4.84977,4.84894,4.84916,11000000.0
2008-06-13 20:24:00,4.85007,4.85007,4.84914,4.84976,16000000.0
2008-06-13 20:25:00,4.84969,4.85019,4.8492,4.84976,11000000.0
2008-06-13 20:26:00,4.84968,4.84975,4.84934,4.84975,8000000.0
2008-06-13 20:27:00,4.84884,4.85089,4.84884,4.84909,13000000.0
2008-06-13 20:28:00,4.85133,4.85199,4.84952,4.85054,15000000.0
2008-06-13 20:29:00,4.85158,4.85158,4.84999,4.85064,16000000.0
2008-06-13 20:30:00,4.85042,4.851,4.85017,4.85038,8000000.0
2008-06-13 20:31:00,4.8518,4.85214,4.85018,4.85148,18000000.0
2008-06-13 20:32:00,4.85219,4.85219,4.85062,4.85114,7000000.0
2008-06-13 20:33:00,4.85095,4.85214,4.84993,4.85082,13000000.0
2008-06-13 20:34:00,4.84981,4.85201,4.84969,4.85201,13000000.0
2008-06-13 20:35:00,4.85082,4.85138,4.85039,4.85098,9000000.0
2008-06-13 20:36:00,4.85202,4.85214,4.85091,4.85102,17000000.0
2008-06-13 20:37:00,4.85108,4.85215,4.85092,4.85156,14000000.0
2008-06-13 20:38:00,4.85126,4.85258,4.85106,4.85118,16000000.0
2008-06-13 20:39:00,4.85203,4.85287,4.85152,4.85219,14000000.0
2008-06-13 20:40:00,4.85239,4.85284,4.85146,4.85212,17000000.0
2008-06-13 20:41:00,4.85208,4.85241,4.85078,4.85118,16000000.0
2008-06-13 20:42:00,4.8519,4.85321,4.85129,4.85321,22000000.0
2008-06-13 20:43:00,4.85314,4.85314,4.85188,4.85282,18000000.0
2008-06-13 20:44:00,4.85165,4.85278,4.85128,4.85278,16000000.0
2008-06-13 20:45:00,4.85254,4.85321,4.85209,4.85229,8000000.0
2008-06-13 20:46:00,4.85276,4.85287,4.85134,4.85195,19000000.0
2008-06-13 20:47:00,4.85288,4.85328,4.85122,4.85202,12000000.0
2008-06-13 20:48:00,4.85116,4.85283,4.85111,4.85283,9000000.0
2008-06-13 20:49:00,4.85139,4.85275,4.85139,4.85144,19000000.0
2008-06-13 20:50:00,4.85185,4.85287,4.85139,4.852,15000000.0
2008-06-13 20:51:00,4.85264,4.85287,4.85169,4.85238,9000000.0
2008-06-13 20:52:00,4.8522,4.85243,4.85115,4.85198,11000000.0
2008-06-13 20:53:00,4.85101,4.85213,4.85073,4.85116,15000000.0
2008-06-13 20:54:00,4.85162,4.85195,4.85038,4.8518,12000000.0
2008-06-13 20:55:00,4.85139,4.85227,4.85086,4.85227,18000000.0
2008-06-13 20:56:00,4.85168,4.85181,4.85032,4.85108,12000000.0
2008-06-13 20:57:00,4.85141,4.85195,4.85072,4.85183,13000000.0
2008-06-13 20:58:00,4.85099,4.85208,4.85061,4.85109,11000000.0
2008-06-13 20:59:00,4.85086,4.85212,4.85039,4.85039,11000000.0
2008-06-13 21:00:00,4.85113,4.85189,4.85022,4.85185,17000000.0
2008-06-13 21:01:00,4.8515,4.85163,4.85049,4.85117,10000000.0
2008-06-13 21:02:00,4.85211,4.85237,4.8507,4.8507,8000000.0
2008-06-13 21:03:00,4.85131,4.85199,4.85101,4.85126,19000000.0
2008-06-13 21:04:00,4.85165,4.85245,4.85148,4.85198,18000000.0
2008-06-13 21:05:00,4.8528,4.8528,4.85128,4.8519,14000000.0
2008-06-13 21:06:00,4.85147,4.85217,4.85103,4.85141,12000000.0
2008-06-13 21:07:00,4.85232,4.85232,4.85098,4.85181,10000000.0
2008-06-13 21:08:00,4.85174,4.85234,4.8509,4.85234,14000000.0
2008-06-13 21:09:00,4.85198,4.85198,4.85037,4.85179,16000000.0
2008-06-13 21:10:00,4.85212,4.85221,4.85085,4.85095,15000000.0
2008-06-13 21:11:00,4.85148,4.85157,4.85013,4.85124,13000000.0
2008-06-13 21:12:00,4.85114,4.85163,4.85057,4.851,10000000.0
2008-06-13 21:13:00,4.852,4.852,4.8494,4.85017,14000000.0
2008-06-13 21:14:00,4.85031,4.8507,4.84981,4.85016,10000000.0
2008-06-13 21:15:00,4.85113,4.85113,4.84935,4.84936,15000000.0
2008-06-13 21:16:00,4.84959,4.85142,4.84959,4.84977,11000000.0
2008-06-13 21:17:00,4.85081,4.85112,4.84993,4.84993,13000000.0
2008-06-13 21:18:00,4.85133,4.85133,4.85011,4.851,17000000.0
2008-06-13 21:19:00,4.85059,4.85106,4.85,4.85031,12000000.0
2008-06-13 21:20:00,4.85028,4.8508,4.84938,4.84964,14000000.0
2008-06-13 21:21:00,4.84992,4.85012,4.84908,4.84954,11000000.0
2008-06-13 21:22:00,4.84875,4.85012,4.84873,4.84928,9000000.0
2008-06-13 21:23:00,4.85048,4.85052,4.84869,4.84913,7000000.0
2008-06-13 21:24:00,4.84839,4.85004,4.84837,4.8493,11000000.0
2008-06-13 21:25:00,4.84945,4.84945,4.84854,4.84871,7000000.0
2008-06-13 21:26:00,4.84883,4.84971,4.84846,4.84873,13000000.0
2008-06-13 21:27:00,4.84978,4.84978,4.8483,4.84922,11000000.0
2008-06-13 21:28:00,4.84873,4.84987,4.8482,4.84826,15000000.0
2008-06-13 21:29:00,4.84934,4.84934,4.84802,4.84802,12000000.0
2008-06-13 21:30:00,4.84804,4.8498,4.84804,4.84886,10000000.0
2008-06-13 21:31:00,4.84877,4.84899,4.84859,4.84859,10000000.0
2008-06-13 21:32:00,4.8488,4.84911,4.8482,4.84891,12000000.0
2008-06-13 21:33:00,4.84821,4.84941,4.84821,4.84914,19000000.0
2008-06-13 21:34:00,4.8485,4.84915,4.84813,4.84888,8000000.0
2008-06-13 21:35:00,4.84859,4.84946,4.84846,4.84927,20000000.0
2008-06-13 21:36:00,4.84941,4.84997,4.84877,4.84878,19000000.0
2008-06-13 21:37:00,4.84964,4.85015,4.84887,4.85015,19000000.0
2008-06-13 21:38:00,4.84965,4.85028,4.84881,4.84942,13000000.0
2008-06-13 21:39:00,4.85067,4.85067,4.84828,4.84867,17000000.0
2008-06-13 21:40:00,4.8494,4.8498,4.84882,4.8498,7000000.0
2008-06-13 21:41:00,4.84902,4.84944,4.84813,4.84813,11000000.0
2008-06-13 21:42:00,4.84936,4.84979,4.84858,4.84979,18000000.0
2008-06-13 21:43:00,4.84841,4.84958,4.84825,4.84849,13000000.0
2008-06-13 21:44:00,4.84862,4.84997,4.84801,4.84997,16000000.0
2008-06-13 21:45:00,4.84913,4.84996,4.84904,4.84942,11000000.0
2008-06-13 21:46:00,4.85053,4.85053,4.84845,4.84964,13000000.0
2008-06-13 21:47:00,4.85011,4.85011,4.84802,4.84936,13000000.0
2008-06-13 21:48:00,4.84927,4.84983,4.84842,4.84867,17000000.0
2008-06-13 21:49:00,4.8505,4.8505,4.84853,4.84967,8000000.0
2008-06-13 21:50:00,4.84973,4.84974,4.84857,4.84961,11000000.0
2008-06-13 21:51:00,4.84897,4.84973,4.84897,4.84967,13000000.0
2008-06-13 21:52:00,4.84991,4.85046,4.8487,4.84905,13000000.0
2008-06-13 21:53:00,4.84999,4.8501,4.84867,4.84917,14000000.0
2008-06-13 21:54:00,4.84833,4.85017,4.84833,4.84908,11000000.0
2008-06-13 21:55:00,4.84934,4.84998,4.84856,4.84911,17000000.0
2008-06-13 21:56:00,4.84973,4.84979,4.84835,4.84876,12000000.0
2008-06-13 21:57:00,4.84857,4.84944,4.84838,4.84926,16000000.0
2008-06-13 21:58:00,4.8479,4.84947,4.84787,4.84839,9000000.0
2008-06-13 21:59:00,4.84844,4.8487,4.8476,4.84858,18000000.0
2008-06-13 22:00:00,4.84759,4.84851,4.84687,4.84734,13000000.0
2008-06-13 22:01:00,4.84764,4.84835,4.84751,4.84787,11000000.0
2008-06-13 22:02:00,4.84796,4.84822,4.84649,4.84649,17000000.0
2008-06-13 22:03:00,4.84722,4.84824,4.84684,4.84716,23000000.0
2008-06-13 22:04:00,4.84773,4.84773,4.84605,4.84681,15000000.0
2008-06-13 22:05:00,4.84638,4.84651,4.84561,4.84593,14000000.0
2008-06-13 22:06:00,4.84646,4.84665,4.84522,4.84665,15000000.0
2008-06-13 22:07:00,4.84682,4.84682,4.84535,4.84535,9000000.0
2008-06-13 22:08:00,4.84643,4.84656,4.845,4.84629,18000000.0
2008-06-13 22:09:00,4.84643,4.84694,4.84589,4.84694,11000000.0
2008-06-13 22:10:00,4.84644,4.8466,4.8458,4.84607,7000000.0
2008-06-13 22:11:00,4.84663,4.84663,4.84514,4.84609,8000000.0
2008-06-13 22:12:00,4.84586,4.84692,4.84503,4.84692,16000000.0
2008-06-13 22:13:00,4.84643,4.84652,4.84519,4.84566,24000000.0
2008-06-13 22:14:00,4.84632,4.8469,4.84557,4.84661,9000000.0
2008-06-13 22:15:00,4.84588,4.84622,4.84521,4.84577,10000000.0
2008-06-13 22:16:00,4.84582,4.84668,4.84579,4.84668,13000000.0
2008-06-13 22:17:00,4.84622,4.84622,4.84487,4.84555,20000000.0
2008-06-13 22:18:00,4.84563,4.84578,4.84411,4.84411,11000000.0
2008-06-13 22:19:00,4.84577,4.84596,4.84411,4.84436,15000000.0
2008-06-13 22:20:00,4.84433,4.84512,4.8437,4.84404,16000000.0
2008-06-13 22:21:00,4.84485,4.84485,4.84317,4.84317,12000000.0
2008-06-13 22:22:00,4.8439,4.84455,4.84333,4.84366,14000000.0
2008-06-13 22:23:00,4.84387,4.84404,4.84312,4.84342,11000000.0
2008-06-13 22:24:00,4.84361,4.84418,4.8424,4.84322,16000000.0
2008-06-13 22:25:00,4.84232,4.84357,4.84171,4.84171,14000000.0
2008-06-13 22:26:00,4.84234,4.84257,4.84173,4.84242,10000000.0
2008-06-13 22:27:00,4.84288,4.84294,4.84107,4.84219,14000000.0
2008-06-13 22:28:00,4.84177,4.84236,4.84097,4.84151,12000000.0
2008-06-13 22:29:00,4.84216,4.84216,4.84044,4.84047,13000000.0
2008-06-13 22:30:00,4.84228,4.84228,4.84078,4.84113,8000000.0
2008-06-13 22:31:00,4.84146,4.84163,4.84067,4.84067,11000000.0
2008-06-13 22:32:00,4.84068,4.84068,4.83925,4.84044,20000000.0
2008-06-13 22:33:00,4.83829,4.83935,4.83804,4.83844,11000000.0
2008-06-13 22:34:00,4.83888,4.83906,4.83777,4.83836,10000000.0
2008-06-13 22:35:00,4.83884,4.8394,4.83768,4.83768,13000000.0
2008-06-13 22:36:00,4.83892,4.83892,4.83802,4.8386,9000000.0
2008-06-13 22:37:00,4.8388,4.84018,4.83811,4.83883,13000000.0
2008-06-13 22:38:00,4.84045,4.8405,4.83878,4.8389,9000000.0
2008-06-13 22:39:00,4.84,4.84086,4.83959,4.83996,12000000.0
2008-06-13 22:40:00,4.8398,4.84066,4.83939,4.84066,9000000.0
2008-06-13 22:41:00,4.84045,4.84158,4.84019,4.8409,14000000.0
2008-06-13 22:42:00,4.84176,4.84179,4.84023,4.84049,13000000.0
2008-06-13 22:43:00,4.84104,4.84104,4.84013,4.84013,12000000.0
2008-06-13 22:44:00,4.84042,4.84107,4.8399,4.8404,15000000.0
2008-06-13 22:45:00,4.8412,4.8412,4.83983,4.8406,13000000.0
2008-06-13 22:46:00,4.84043,4.8416,4.83996,4.83996,14000000.0
2008-06-13 22:47:00,4.84231,4.84278,4.84111,4.84278,15000000.0
2008-06-13 22:48:00,4.84218,4.84275,4.84125,4.84125,13000000.0
2008-06-13 22:49:00,4.84249,4.84355,4.84173,4.84269,13000000.0
2008-06-13 22:50:00,4.8434,4.8434,4.84126,4.84126,15000000.0
2008-06-13 22:51:00,4.84251,4.84348,4.84166,4.84227,14000000.0
2008-06-13 22:52:00,4.84301,4.84343,4.84225,4.84329,9000000.0
2008-06-13 22:53:00,4.84295,4.84319,4.8421,4.84307,15000000.0
2008-06-13 22:54:00,4.84298,4.84398,4.84224,4.84398,17000000.0
2008-06-13 22:55:00,4.84372,4.84405,4.84217,4.84217,16000000.0
2008-06-13 22:56:00,4.84349,4.84349,4.84207,4.8421,13000000.0
2008-06-13 22:57:00,4.84293,4.8438,4.84238,4.84307,8000000.0
2008-06-13 22:58:00,4.84281,4.84281,4.84111,4.8414,8000000.0
2008-06-13 22:59:00,4.84226,4.84277,4.84121,4.84188,19000000.0
2008-06-16 02:00:00,4.8408,4.84138,4.84045,4.84098,11000000.0
2008-06-16 02:01:00,4.84183,4.84275,4.8412,4.84275,11000000.0
2008-06-16 02:02:00,4.84345,4.8438,4.84255,4.84319,13000000.0
2008-06-16 02:03:00,4.84224,4.84281,4.84164,4.84164,8000000.0
2008-06-16 02:04:00,4.8424,4.84275,4.84184,4.84275,18000000.0
2008-06-16 02:05:00,4.84342,4.84344,4.84201,4.84237,14000000.0
2008-06-16 02:06:00,4.84314,4.84321,4.84126,4.84246,18000000.0
2008-06-16 02:07:00,4.84242,4.84411,4.84222,4.84411,12000000.0
2008-06-16 02:08:00,4.84365,4.84382,4.84285,4.84352,12000000.0
2008-06-16 02:09:00,4.84277,4.8439,4.84263,4.8427,11000000.0
2008-06-16 02:10:00,4.84385,4.84398,4.84315,4.84361,10000000.0
2008-06-16 02:11:00,4.84374,4.84435,4.84346,4.84385,16000000.0
2008-06-16 02:12:00,4.84354,4.84469,4.84331,4.84409,17000000.0
2008-06-16 02:13:00,4.84423,4.84478,4.84368,4.84398,9000000.0
2008-06-16 02:14:00,4.84457,4.84495,4.84367,4.84459,16000000.0
2008-06-16 02:15:00,4.84424,4.8446,4.84351,4.84442,15000000.0
2008-06-16 02:16:00,4.84419,4.84456,4.84272,4.84445,16000000.0
2008-06-16 02:17:00,4.84318,4.84433,4.84318,4.8434,14000000.0
2008-06-16 02:18:00,4.84409,4.84409,4.84341,4.84361,16000000.0
2008-06-16 02:19:00,4.84406,4.84415,4.84316,4.84367,11000000.0
2008-06-16 02:20:00,4.84437,4.84437,4.84339,4.84402,10000000.0
2008-06-16 02:21:00,4.84308,4.84494,4.84308,4.8442,18000000.0
2008-06-16 02:22:00,4.84366,4.84461,4.84366,4.844,15000000.0
2008-06-16 02:23:00,4.84395,4.84436,4.84305,4.84305,16000000.0
2008-06-16 02:24:00,4.84304,4.84416,4.84304,4.84319,12000000.0
2008-06-16 02:25:00,4.84362,4.84385,4.84358,4.84369,18000000.0
2008-06-16 02:26:00,4.84375,4.84396,4.84369,4.84369,8000000.0
2008-06-16 02:27:00,4.84359,4.84462,4.84329,4.84445,12000000.0
2008-06-16 02:28:00,4.84366,4.84455,4.84332,4.84332,15000000.0
2008-06-16 02:29:00,4.84418,4.84505,4.84374,4.84451,15000000.0
2008-06-16 02:30:00,4.84369,4.84501,4.84369,4.84426,19000000.0
2008-06-16 02:31:00,4.8443,4.84508,4.84381,4.8443,13000000.0
2008-06-16 02:32:00,4.84445,4.84466,4.84356,4.84408,17000000.0
2008-06-16 02:33:00,4.8446,4.84489,4.84371,4.84424,10000000.0
2008-06-16 02:34:00,4.84356,4.84437,4.84294,4.84325,11000000.0
2008-06-16 02:35:00,4.84234,4.84404,4.84234,4.84298,14000000.0
2008-06-16 02:36:00,4.84345,4.84345,4.84128,4.84219,13000000.0
2008-06-16 02:37:00,4.8419,4.84236,4.84136,4.84234,9000000.0
2008-06-16 02:38:00,4.84304,4.84333,4.84188,4.84197,12000000.0
2008-06-16 02:39:00,4.84178,4.84279,4.84178,4.84278,11000000.0
2008-06-16 02:40:00,4.84332,4.84332,4.84166,4.84239,19000000.0
2008-06-16 02:41:00,4.84225,4.84313,4.84218,4.84258,12000000.0
2008-06-16 02:42:00,4.84336,4.84387,4.84271,4.84284,11000000.0
2008-06-16 02:43:00,4.84279,4.84328,4.84209,4.84281,12000000.0
2008-06-16 02:44:00,4.84321,4.84374,4.84238,4.84374,9000000.0
2008-06-16 02:45:00,4.84325,4.84344,4.84132,4.84162,13000000.0
2008-06-16 02:46:00,4.84204,4.84284,4.84161,4.84284,11000000.0
2008-06-16 02:47:00,4.84162,4.8426,4.84136,4.84192,10000000.0
2008-06-16 02:48:00,4.84229,4.84272,4.84142,4.84229,11000000.0
2008-06-16 02:49:00,4.84246,4.84246,4.84099,4.84117,10000000.0
2008-06-16 02:50:00,4.84217,4.84217,4.8413,4.84217,17000000.0
2008-06-16 02:51:00,4.84171,4.84253,4.84101,4.84174,15000000.0
2008-06-16 02:52:00,4.84205,4.84226,4.84126,4.84176,13000000.0
2008-06-16 02:53:00,4.84219,4.84219,4.83999,4.84078,12000000.0
2008-06-16 02:54:00,4.84055,4.84162,4.83992,4.84036,13000000.0
2008-06-16 02:55:00,4.84133,4.84227,4.84052,4.84154,13000000.0
2008-06-16 02:56:00,4.84125,4.84236,4.84054,4.84236,13000000.0
2008-06-16 02:57:00,4.8412,4.84194,4.84049,4.84194,10000000.0
2008-06-16 02:58:00,4.84061,4.84129,4.8398,4.84041,15000000.0
2008-06-16 02:59:00,4.83955,4.84013,4.83859,4.83964,12000000.0
2008-06-16 03:00:00,4.83906,4.84039,4.83906,4.83975,17000000.0
2008-06-16 03:01:00,4.83879,4.84103,4.83879,4.83969,9000000.0
2008-06-16 03:02:00,4.84036,4.84134,4.83977,4.84134,15000000.0
2008-06-16 03:03:00,4.84075,4.84087,4.83971,4.84039,14000000.0
2008-06-16 03:04:00,4.84023,4.84063,4.8397,4.84015,11000000.0
2008-06-16 03:05:00,4.84027,4.84095,4.83946,4.84011,12000000.0
2008-06-16 03:06:00,4.83996,4.84056,4.83941,4.83999,12000000.0
2008-06-16 03:07:00,4.83981,4.84051,4.83909,4.84004,18000000.0
2008-06-16 03:08:00,4.83997,4.84038,4.83957,4.8398,9000000.0
2008-06-16 03:09:00,4.84004,4.84008,4.83909,4.84008,9000000.0
2008-06-16 03:10:00,4.83973,4.83981,4.83849,4.83849,11000000.0
2008-06-16 03:11:00,4.84051,4.8407,4.83845,4.83986,16000000.0
2008-06-16 03:12:00,4.84043,4.84073,4.83983,4.84044,8000000.0
2008-06-16 03:13:00,4.83955,4.84056,4.83932,4.83987,12000000.0
2008-06-16 03:14:00,4.83929,4.84035,4.83842,4.83972,16000000.0
2008-06-16 03:15:00,4.83955,4.83985,4.83849,4.83859,10000000.0
2008-06-16 03:16:00,4.839,4.83952,4.83853,4.83952,16000000.0
2008-06-16 03:17:00,4.83969,4.84016,4.83865,4.83919,16000000.0
2008-06-16 03:18:00,4.83927,4.83972,4.8385,4.83953,9000000.0
2008-06-16 03:19:00,4.83952,4.84012,4.83922,4.83973,10000000.0
2008-06-16 03:20:00,4.83945,4.83993,4.83863,4.83937,20000000.0
2008-06-16 03:21:00,4.83867,4.8401,4.83867,4.83986,18000000.0
2008-06-16 03:22:00,4.83932,4.84045,4.83897,4.84028,15000000.0
2008-06-16 03:23:00,4.83975,4.84113,4.83961,4.84097,15000000.0
2008-06-16 03:24:00,4.84002,4.84185,4.83988,4.84112,12000000.0
2008-06-16 03:25:00,4.8408,4.8415,4.84005,4.84132,15000000.0
2008-06-16 03:26:00,4.8414,4.84181,4.8404,4.84181,19000000.0
2008-06-16 03:27:00,4.84075,4.84139,4.84043,4.8412,8000000.0
2008-06-16 03:28:00,4.8404,4.84058,4.84026,4.84056,13000000.0
2008-06-16 03:29:00,4.83973,4.84097,4.83965,4.84057,9000000.0
2008-06-16 03:30:00,4.8405,4.84089,4.83965,4.84028,17000000.0
2008-06-16 03:31:00,4.84101,4.84101,4.83977,4.83996,7000000.0
2008-06-16 03:32:00,4.8402,4.8406,4.83959,4.8406,15000000.0
2008-06-16 03:33:00,4.8402,4.84059,4.83965,4.84018,14000000.0
2008-06-16 03:34:00,4.84016,4.84035,4.83924,4.83991,13000000.0
2008-06-16 03:35:00,4.84045,4.84045,4.83891,4.83955,9000000.0
2008-06-16 03:36:00,4.8392,4.83996,4.83906,4.83928,13000000.0
2008-06-16 03:37:00,4.83947,4.84022,4.83914,4.83954,13000000.0
2008-06-16 03:38:00,4.83975,4.84057,4.83922,4.84021,14000000.0
2008-06-16 03:39:00,4.83946,4.84,4.83901,4.83901,11000000.0
2008-06-16 03:40:00,4.83889,4.83949,4.83823,4.83916,12000000.0
2008-06-16 03:41:00,4.83894,4.83931,4.83766,4.83838,19000000.0
2008-06-16 03:42:00,4.83843,4.83883,4.83739,4.8385,10000000.0
2008-06-16 03:43:00,4.83901,4.83901,4.83723,4.83844,12000000.0
2008-06-16 03:44:00,4.8381,4.83828,4.83709,4.83786,12000000.0
2008-06-16 03:45:00,4.83819,4.83852,4.83711,4.83824,14000000.0
2008-06-16 03:46:00,4.83674,4.8387,4.83674,4.8387,13000000.0
2008-06-16 03:47:00,4.83881,4.83925,4.83836,4.83907,9000000.0
2008-06-16 03:48:00,4.83901,4.83947,4.83834,4.83869,8000000.0
2008-06-16 03:49:00,4.83871,4.83918,4.83871,4.83896,19000000.0
2008-06-16 03:50:00,4.83852,4.8398,4.83852,4.83932,12000000.0
2008-06-16 03:51:00,4.83964,4.84,4.83935,4.83982,15000000.0
2008-06-16 03:52:00,4.83962,4.84049,4.83919,4.84049,11000000.0
2008-06-16 03:53:00,4.83904,4.84035,4.83904,4.83973,12000000.0
2008-06-16 03:54:00,4.84005,4.84007,4.83982,4.83983,12000000.0
2008-06-16 03:55:00,4.83986,4.84034,4.83944,4.84015,12000000.0
2008-06-16 03:56:00,4.83996,4.84022,4.83922,4.83974,14000000.0
2008-06-16 03:57:00,4.83947,4.84041,4.83918,4.83961,15000000.0
2008-06-16 03:58:00,4.83934,4.8404,4.83934,4.84,12000000.0
2008-06-16 03:59:00,4.84091,4.84091,4.83978,4.83989,17000000.0
2008-06-16 04:00:00,4.8403,4.84121,4.83989,4.8407,14000000.0
2008-06-16 04:01:00,4.83952,4.8396,4.83924,4.83924,13000000.0
2008-06-16 04:02:00,4.83945,4.83951,4.83927,4.8394,16000000.0
2008-06-16 04:03:00,4.8398,4.84098,4.83904,4.83944,14000000.0
2008-06-16 04:04:00,4.84,4.84065,4.83879,4.83985,19000000.0
2008-06-16 04:05:00,4.84,4.84013,4.83892,4.83936,12000000.0
2008-06-16 04:06:00,4.83952,4.83988,4.83802,4.83988,18000000.0
2008-06-16 04:07:00,4.83927,4.83986,4.8387,4.83918,16000000.0
2008-06-16 04:08:00,4.83874,4.83988,4.83848,4.83867,8000000.0
2008-06-16 04:09:00,4.8388,4.83926,4.83831,4.8388,13000000.0
2008-06-16 04:10:00,4.83914,4.83949,4.83846,4.83938,14000000.0
2008-06-16 04:11:00,4.83922,4.83963,4.83788,4.83871,18000000.0
2008-06-16 04:12:00,4.83734,4.83851,4.83705,4.83831,10000000.0
2008-06-16 04:13:00,4.83863,4.83896,4.83734,4.83883,14000000.0
2008-06-16 04:14:00,4.83828,4.83867,4.83754,4.83867,20000000.0
2008-06-16 04:15:00,4.83689,4.83885,4.83689,4.83762,14000000.0
2008-06-16 04:16:00,4.83857,4.83857,4.83632,4.83632,15000000.0
2008-06-16 04:17:00,4.83746,4.83801,4.83662,4.83662,22000000.0
2008-06-16 04:18:00,4.83764,4.83846,4.83717,4.83824,17000000.0
2008-06-16 04:19:00,4.8378,4.8384,4.8374,4.8378,12000000.0
2008-06-16 04:20:00,4.83758,4.83827,4.83668,4.83777,17000000.0
2008-06-16 04:21:00,4.83634,4.83747,4.83551,4.8363,13000000.0
2008-06-16 04:22:00,4.83656,4.83723,4.83429,4.83525,14000000.0
2008-06-16 04:23:00,4.83593,4.83637,4.83514,4.83526,9000000.0
2008-06-16 04:24:00,4.83647,4.83662,4.83527,4.83575,9000000.0
2008-06-16 04:25:00,4.83581,4.83632,4.83555,4.8359,13000000.0
2008-06-16 04:26:00,4.83594,4.83621,4.83504,4.83544,12000000.0
2008-06-16 04:27:00,4.83575,4.83628,4.83504,4.83561,16000000.0
2008-06-16 04:28:00,4.83631,4.83631,4.83466,4.83573,11000000.0
2008-06-16 04:29:00,4.83556,4.83566,4.83403,4.8351,20000000.0
2008-06-16 04:30:00,4.83469,4.83475,4.83326,4.83446,16000000.0
2008-06-16 04:31:00,4.83346,4.83419,4.83266,4.83335,12000000.0
2008-06-16 04:32:00,4.83426,4.83426,4.8329,4.83374,11000000.0
2008-06-16 04:33:00,4.8333,4.8333,4.83184,4.83303,14000000.0
2008-06-16 04:34:00,4.83214,4.83294,4.83121,4.83151,11000000.0
2008-06-16 04:35:00,4.83103,4.83247,4.83037,4.83037,14000000.0
2008-06-16 04:36:00,4.83199,4.83201,4.83129,4.83161,11000000.0
2008-06-16 04:37:00,4.83189,4.83283,4.83171,4.83273,15000000.0
2008-06-16 04:38:00,4.83279,4.83279,4.83126,4.83126,7000000.0
2008-06-16 04:39:00,4.8312,4.83257,4.8312,4.83183,19000000.0
2008-06-16 04:40:00,4.83305,4.83305,4.83161,4.83181,14000000.0
2008-06-16 04:41:00,4.8323,4.83362,4.83161,4.83362,12000000.0
2008-06-16 04:42:00,4.83318,4.83318,4.83221,4.8331,11000000.0
2008-06-16 04:43:00,4.83234,4.83371,4.83213,4.83213,15000000.0
2008-06-16 04:44:00,4.83372,4.83372,4.83267,4.83328,13000000.0
2008-06-16 04:45:00,4.83302,4.83383,4.8322,4.83335,19000000.0
2008-06-16 04:46:00,4.83322,4.83374,4.83248,4.83374,14000000.0
2008-06-16 04:47:00,4.83365,4.83421,4.83275,4.83287,7000000.0
2008-06-16 04:48:00,4.83387,4.83446,4.83365,4.83372,14000000.0
2008-06-16 04:49:00,4.83478,4.83597,4.83412,4.83597,12000000.0
2008-06-16 04:50:00,4.8358,4.83631,4.83489,4.83591,9000000.0
2008-06-16 04:51:00,4.83513,4.83686,4.83513,4.83613,16000000.0
2008-06-16 04:52:00,4.83634,4.83652,4.83559,4.83614,14000000.0
2008-06-16 04:53:00,4.83613,4.8369,4.8358,4.83646,12000000.0
2008-06-16 04:54:00,4.83622,4.83683,4.83615,4.83643,9000000.0
2008-06-16 04:55:00,4.83701,4.83701,4.83499,4.83653,19000000.0
2008-06-16 04:56:00,4.8359,4.8359,4.83469,4.83469,17000000.0
2008-06-16 04:57:00,4.83435,4.83485,4.83396,4.83404,15000000.0
2008-06-16 04:58:00,4.83508,4.83551,4.83484,4.83551,7000000.0
2008-06-16 04:59:00,4.83425,4.83636,4.83425,4.83615,10000000.0
2008-06-16 05:00:00,4.8359,4.83639,4.83495,4.83598,19000000.0
2008-06-16 05:01:00,4.83585,4.8366,4.8356,4.8366,8000000.0
2008-06-16 05:02:00,4.83535,4.83535,4.835,4.83504,8000000.0
2008-06-16 05:03:00,4.83609,4.83623,4.83572,4.83589,13000000.0
2008-06-16 05:04:00,4.83517,4.83639,4.83517,4.83633,16000000.0
2008-06-16 05:05:00,4.83588,4.83618,4.83567,4.83618,17000000.0
2008-06-16 05:06:00,4.83659,4.83659,4.83476,4.83476,15000000.0
2008-06-16 05:07:00,4.83585,4.8362,4.83482,4.83525,9000000.0
2008-06-16 05:08:00,4.83481,4.8355,4.83434,4.8352,14000000.0
2008-06-16 05:09:00,4.83518,4.83629,4.83504,4.83584,15000000.0
2008-06-16 05:10:00,4.83589,4.83589,4.83464,4.83575,13000000.0
2008-06-16 05:11:00,4.83533,4.83597,4.83483,4.83549,13000000.0
2008-06-16 05:12:00,4.83593,4.83593,4.83501,4.83559,15000000.0
2008-06-16 05:13:00,4.83545,4.83561,4.83482,4.8349,14000000.0
2008-06-16 05:14:00,4.83494,4.83538,4.83366,4.8348,13000000.0
2008-06-16 05:15:00,4.83437,4.83445,4.83398,4.83438,15000000.0
2008-06-16 05:16:00,4.83411,4.83426,4.83306,4.83396,12000000.0
2008-06-16 05:17:00,4.83456,4.83456,4.83303,4.83397,13000000.0
2008-06-16 05:18:00,4.83306,4.83429,4.83256,4.83325,14000000.0
2008-06-16 05:19:00,4.83331,4.83331,4.83208,4.83278,9000000.0
2008-06-16 05:20:00,4.83268,4.83385,4.83242,4.83385,12000000.0
2008-06-16 05:21:00,4.83466,4.83466,4.8335,4.8343,9000000.0
2008-06-16 05:22:00,4.83456,4.83571,4.83365,4.8351,13000000.0
2008-06-16 05:23:00,4.83549,4.83638,4.83529,4.83596,9000000.0
2008-06-16 05:24:00,4.83572,4.83592,4.83496,4.83499,13000000.0
2008-06-16 05:25:00,4.8358,4.8358,4.83405,4.83438,10000000.0
2008-06-16 05:26:00,4.83458,4.83522,4.83442,4.83522,11000000.0
2008-06-16 05:27:00,4.83478,4.83554,4.83406,4.83457,20000000.0
2008-06-16 05:28:00,4.83477,4.83487,4.83457,4.83487,11000000.0
2008-06-16 05:29:00,4.83559,4.83609,4.83491,4.83603,8000000.0
2008-06-16 05:30:00,4.8368,4.83696,4.83553,4.83624,13000000.0
2008-06-16 05:31:00,4.837,4.837,4.83541,4.83636,12000000.0
2008-06-16 05:32:00,4.83551,4.83627,4.83535,4.8358,14000000.0
2008-06-16 05:33:00,4.83552,4.83574,4.83518,4.83564,10000000.0
2008-06-16 05:34:00,4.83579,4.83644,4.8348,4.8348,14000000.0
2008-06-16 05:35:00,4.8359,4.83648,4.83511,4.83583,16000000.0
2008-06-16 05:36:00,4.83633,4.8366,4.83576,4.8362,11000000.0
2008-06-16 05:37:00,4.83627,4.83628,4.83589,4.83589,14000000.0
2008-06-16 05:38:00,4.83748,4.8378,4.83642,4.8378,12000000.0
2008-06-16 05:39:00,4.8378,4.8378,4.83682,4.83747,16000000.0
2008-06-16 05:40:00,4.83794,4.83941,4.83692,4.83941,15000000.0
2008-06-16 05:41:00,4.83931,4.83956,4.83799,4.83802,11000000.0
2008-06-16 05:42:00,4.83806,4.83843,4.83672,4.83751,20000000.0
2008-06-16 05:43:00,4.83816,4.83877,4.83671,4.83877,13000000.0
2008-06-16 05:44:00,4.83726,4.83844,4.83726,4.83838,10000000.0
2008-06-16 05:45:00,4.83857,4.83911,4.8375,4.83911,9000000.0
2008-06-16 05:46:00,4.83942,4.83942,4.83785,4.838,24000000.0
2008-06-16 05:47:00,4.83861,4.83886,4.83783,4.83829,16000000.0
2008-06-16 05:48:00,4.8376,4.8386,4.83748,4.83806,8000000.0
2008-06-16 05:49:00,4.83698,4.8382,4.83668,4.83778,7000000.0
2008-06-16 05:50:00,4.83779,4.83792,4.83686,4.83784,11000000.0
2008-06-16 05:51:00,4.83787,4.8381,4.83635,4.83722,18000000.0
2008-06-16 05:52:00,4.83714,4.83745,4.83651,4.83666,9000000.0
2008-06-16 05:53:00,4.83682,4.83712,4.83558,4.83569,15000000.0
2008-06-16 05:54:00,4.83644,4.83691,4.83557,4.83591,14000000.0
2008-06-16 05:55:00,4.83696,4.83696,4.83532,4.83532,15000000.0
2008-06-16 05:56:00,4.83598,4.83689,4.83521,4.83689,23000000.0
2008-06-16 05:57:00,4.83508,4.83693,4.83508,4.83643,17000000.0
2008-06-16 05:58:00,4.8371,4.8371,4.8355,4.83651,11000000.0
2008-06-16 05:59:00,4.83564,4.83677,4.83555,4.83623,13000000.0
2008-06-16 06:00:00,4.83618,4.83693,4.83568,4.83653,18000000.0
2008-06-16 06:01:00,4.83644,4.83692,4.83615,4.83692,9000000.0
2008-06-16 06:02:00,4.83677,4.83746,4.83579,4.83579,16000000.0
2008-06-16 06:03:00,4.83668,4.83727,4.83602,4.83602,12000000.0
2008-06-16 06:04:00,4.83628,4.83716,4.83628,4.83673,17000000.0
2008-06-16 06:05:00,4.8361,4.83674,4.83603,4.83647,11000000.0
2008-06-16 06:06:00,4.83691,4.83712,4.83598,4.83599,14000000.0
2008-06-16 06:07:00,4.83695,4.83759,4.8363,4.83639,13000000.0
2008-06-16 06:08:00,4.83703,4.83778,4.83636,4.83778,13000000.0
2008-06-16 06:09:00,4.83614,4.83728,4.83594,4.83728,11000000.0
2008-06-16 06:10:00,4.8374,4.83793,4.83728,4.83793,8000000.0
2008-06-16 06:11:00,4.83648,4.83769,4.83637,4.83718,17000000.0
2008-06-16 06:12:00,4.83755,4.83755,4.83532,4.83618,13000000.0
2008-06-16 06:13:00,4.83502,4.83567,4.83392,4.83427,13000000.0
2008-06-16 06:14:00,4.83418,4.83498,4.83418,4.83472,11000000.0
2008-06-16 06:15:00,4.83494,4.83506,4.8341,4.83506,16000000.0
2008-06-16 06:16:00,4.83408,4.8354,4.83408,4.83511,13000000.0
2008-06-16 06:17:00,4.835,4.83517,4.83403,4.83408,18000000.0
2008-06-16 06:18:00,4.83506,4.83519,4.83442,4.83456,11000000.0
2008-06-16 06:19:00,4.83417,4.8345,4.83335,4.83343,7000000.0
2008-06-16 06:20:00,4.83373,4.83449,4.8334,4.83393,17000000.0
2008-06-16 06:21:00,4.8341,4.8349,4.8336,4.83452,13000000.0
2008-06-16 06:22:00,4.83423,4.83518,4.83423,4.83504,19000000.0
2008-06-16 06:23:00,4.83369,4.83644,4.83369,4.83644,19000000.0
2008-06-16 06:24:00,4.83653,4.83653,4.83487,4.83524,20000000.0
2008-06-16 06:25:00,4.83514,4.83578,4.83472,4.83508,8000000.0
2008-06-16 06:26:00,4.83507,4.8357,4.83439,4.83506,19000000.0
2008-06-16 06:27:00,4.83571,4.83571,4.83377,4.83436,12000000.0
2008-06-16 06:28:00,4.83428,4.83475,4.83398,4.8345,10000000.0
2008-06-16 06:29:00,4.83521,4.83534,4.83408,4.83494,10000000.0
2008-06-16 06:30:00,4.83507,4.8357,4.83382,4.83516,12000000.0
2008-06-16 06:31:00,4.83561,4.83638,4.83518,4.83638,15000000.0
2008-06-16 06:32:00,4.83636,4.83636,4.83571,4.83594,11000000.0
2008-06-16 06:33:00,4.8369,4.83723,4.83613,4.83663,13000000.0
2008-06-16 06:34:00,4.83658,4.83751,4.83649,4.83661,7000000.0
2008-06-16 06:35:00,4.83757,4.83757,4.8357,4.83711,11000000.0
2008-06-16 06:36:00,4.83665,4.83665,4.83526,4.83605,7000000.0
2008-06-16 06:37:00,4.83545,4.83618,4.8351,4.83573,9000000.0
2008-06-16 06:38:00,4.83574,4.83574,4.83381,4.83514,11000000.0
2008-06-16 06:39:00,4.8351,4.83523,4.83399,4.8344,14000000.0
2008-06-16 06:40:00,4.83461,4.83488,4.83411,4.83474,12000000.0
2008-06-16 06:41:00,4.8352,4.83523,4.83442,4.83509,17000000.0
2008-06-16 06:42:00,4.83459,4.83572,4.8345,4.83525,13000000.0
2008-06-16 06:43:00,4.83559,4.83559,4.83421,4.83445,11000000.0
2008-06-16 06:44:00,4.83404,4.83546,4.8336,4.83498,15000000.0
2008-06-16 06:45:00,4.83505,4.83534,4.83445,4.83534,10000000.0
2008-06-16 06:46:00,4.83518,4.83613,4.83454,4.83605,14000000.0
2008-06-16 06:47:00,4.83422,4.83552,4.83422,4.83507,10000000.0
2008-06-16 06:48:00,4.83514,4.83536,4.83412,4.83495,13000000.0
2008-06-16 06:49:00,4.83555,4.83591,4.83499,4.83545,15000000.0
2008-06-16 06:50:00,4.83613,4.83693,4.83508,4.83648,16000000.0
2008-06-16 06:51:00,4.83621,4.83715,4.83549,4.8365,14000000.0
2008-06-16 06:52:00,4.83615,4.83648,4.83581,4.83609,10000000.0
2008-06-16 06:53:00,4.83616,4.83674,4.83521,4.83617,12000000.0
2008-06-16 06:54:00,4.83669,4.83669,4.83517,4.8355,14000000.0
2008-06-16 06:55:00,4.83682,4.83682,4.83578,4.83578,18000000.0
2008-06-16 06:56:00,4.83704,4.83704,4.83619,4.83626,19000000.0
2008-06-16 06:57:00,4.83704,4.83704,4.83624,4.83694,8000000.0
2008-06-16 06:58:00,4.83776,4.83863,4.83732,4.83798,10000000.0
2008-06-16 06:59:00,4.83736,4.83861,4.83732,4.83816,17000000.0
2008-06-16 07:00:00,4.83786,4.838,4.83703,4.83737,11000000.0
2008-06-16 07:01:00,4.83714,4.83743,4.83637,4.83715,11000000.0
2008-06-16 07:02:00,4.83642,4.8371,4.83542,4.83542,13000000.0
2008-06-16 07:03:00,4.83625,4.83668,4.83519,4.83588,12000000.0
2008-06-16 07:04:00,4.83625,4.83712,4.83603,4.83637,18000000.0
2008-06-16 07:05:00,4.83585,4.83693,4.83574,4.83683,12000000.0
2008-06-16 07:06:00,4.83689,4.83743,4.83665,4.83743,15000000.0
2008-06-16 07:07:00,4.83733,4.83733,4.83667,4.83667,11000000.0
2008-06-16 07:08:00,4.83606,4.83765,4.83606,4.83765,9000000.0
2008-06-16 07:09:00,4.83742,4.83742,4.83564,4.83615,15000000.0
2008-06-16 07:10:00,4.83669,4.83754,4.83595,4.83649,19000000.0
2008-06-16 07:11:00,4.83697,4.83697,4.83604,4.83675,9000000.0
2008-06-16 07:12:00,4.83685,4.83706,4.83555,4.83674,12000000.0
2008-06-16 07:13:00,4.83705,4.83705,4.83541,4.83621,19000000.0
2008-06-16 07:14:00,4.83574,4.83612,4.83517,4.83547,8000000.0
2008-06-16 07:15:00,4.83608,4.83744,4.8355,4.8355,16000000.0
2008-06-16 07:16:00,4.83645,4.83731,4.83641,4.83661,18000000.0
2008-06-16 07:17:00,4.83673,4.83673,4.83543,4.83613,22000000.0
2008-06-16 07:18:00,4.83621,4.83622,4.83515,4.83589,16000000.0
2008-06-16 07:19:00,4.83669,4.83705,4.83586,4.83617,17000000.0
2008-06-16 07:20:00,4.83636,4.83678,4.83534,4.83622,14000000.0
2008-06-16 07:21:00,4.8356,4.83667,4.83546,4.83622,16000000.0
2008-06-16 07:22:00,4.83597,4.83671,4.83536,4.83621,14000000.0
2008-06-16 07:23:00,4.83657,4.83657,4.8348,4.83521,17000000.0
2008-06-16 07:24:00,4.83652,4.83656,4.83504,4.83522,9000000.0
2008-06-16 07:25:00,4.83552,4.83582,4.8346,4.83533,13000000.0
2008-06-16 07:26:00,4.83559,4.83656,4.83487,4.83541,13000000.0
2008-06-16 07:27:00,4.83525,4.83584,4.83479,4.83574,7000000.0
2008-06-16 07:28:00,4.83542,4.83642,4.83536,4.83634,18000000.0
2008-06-16 07:29:00,4.83553,4.83589,4.83489,4.83534,8000000.0
2008-06-16 07:30:00,4.83533,4.83628,4.83484,4.83484,16000000.0
2008-06-16 07:31:00,4.83566,4.83585,4.83469,4.83535,15000000.0
2008-06-16 07:32:00,4.83631,4.83631,4.8349,4.83534,13000000.0
2008-06-16 07:33:00,4.83475,4.83555,4.83418,4.83418,8000000.0
2008-06-16 07:34:00,4.83567,4.83577,4.8348,4.83544,11000000.0
2008-06-16 07:35:00,4.83434,4.83597,4.83434,4.83597,16000000.0
2008-06-16 07:36:00,4.83529,4.83634,4.83529,4.83634,11000000.0
2008-06-16 07:37:00,4.83623,4.83638,4.83476,4.83574,17000000.0
2008-06-16 07:38:00,4.8353,4.83566,4.83487,4.83554,9000000.0
2008-06-16 07:39:00,4.83467,4.83528,4.8337,4.83442,12000000.0
2008-06-16 07:40:00,4.83453,4.83515,4.833,4.833,14000000.0
2008-06-16 07:41:00,4.83399,4.83399,4.83132,4.83144,14000000.0
2008-06-16 07:42:00,4.83181,4.83211,4.83026,4.83087,8000000.0
2008-06-16 07:43:00,4.82945,4.83173,4.82945,4.83173,15000000.0
2008-06-16 07:44:00,4.83046,4.83189,4.83011,4.83011,13000000.0
2008-06-16 07:45:00,4.83049,4.83131,4.82864,4.83032,19000000.0
2008-06-16 07:46:00,4.83121,4.83187,4.83078,4.83115,11000000.0
2008-06-16 07:47:00,4.83163,4.83242,4.83067,4.83179,16000000.0
2008-06-16 07:48:00,4.83178,4.83233,4.83129,4.83145,9000000.0
2008-06-16 07:49:00,4.83222,4.83348,4.83148,4.83326,11000000.0
2008-06-16 07:50:00,4.83189,4.83248,4.8313,4.83201,11000000.0
2008-06-16 07:51:00,4.83171,4.83336,4.83171,4.83308,13000000.0
2008-06-16 07:52:00,4.83237,4.83328,4.83175,4.83261,14000000.0
2008-06-16 07:53:00,4.83378,4.83398,4.83237,4.83314,10000000.0
2008-06-16 07:54:00,4.83383,4.83389,4.83219,4.83245,17000000.0
2008-06-16 07:55:00,4.83281,4.83535,4.83281,4.83535,10000000.0
2008-06-16 07:56:00,4.83576,4.83667,4.83532,4.836,11000000.0
2008-06-16 07:57:00,4.83565,4.83759,4.83565,4.83664,11000000.0
2008-06-16 07:58:00,4.83722,4.83733,4.83603,4.83615,24000000.0
2008-06-16 07:59:00,4.8379,4.8386,4.83698,4.83705,11000000.0
2008-06-16 08:00:00,4.83764,4.8385,4.83593,4.8385,14000000.0
2008-06-16 08:01:00,4.8376,4.83833,4.83578,4.83578,15000000.0
2008-06-16 08:02:00,4.83631,4.83704,4.83448,4.83516,16000000.0
2008-06-16 08:03:00,4.83505,4.8364,4.83505,4.83585,10000000.0
2008-06-16 08:04:00,4.83704,4.83768,4.83586,4.83613,13000000.0
2008-06-16 08:05:00,4.8372,4.8372,4.8358,4.83657,18000000.0
2008-06-16 08:06:00,4.83653,4.83771,4.83597,4.83686,14000000.0
2008-06-16 08:07:00,4.8372,4.8372,4.83627,4.83681,11000000.0
2008-06-16 08:08:00,4.83648,4.83722,4.836,4.83722,19000000.0
2008-06-16 08:09:00,4.83618,4.83761,4.83521,4.83761,9000000.0
2008-06-16 08:10:00,4.83655,4.83695,4.83416,4.83416,8000000.0
2008-06-16 08:11:00,4.83508,4.83529,4.83367,4.83496,16000000.0
2008-06-16 08:12:00,4.8337,4.83638,4.83348,4.8339,16000000.0
2008-06-16 08:13:00,4.83429,4.83476,4.83268,4.83324,15000000.0
2008-06-16 08:14:00,4.83453,4.83482,4.8332,4.8342,15000000.0
2008-06-16 08:15:00,4.83459,4.83539,4.8335,4.83468,14000000.0
2008-06-16 08:16:00,4.83564,4.83587,4.83429,4.83429,14000000.0
2008-06-16 08:17:00,4.83476,4.83518,4.83332,4.83466,15000000.0
2008-06-16 08:18:00,4.83372,4.8359,4.83372,4.8359,11000000.0
2008-06-16 08:19:00,4.83421,4.83586,4.83421,4.83553,16000000.0
2008-06-16 08:20:00,4.83617,4.83617,4.83411,4.83532,17000000.0
2008-06-16 08:21:00,4.8347,4.83544,4.83425,4.83515,15000000.0
2008-06-16 08:22:00,4.83551,4.83588,4.83475,4.83588,8000000.0
2008-06-16 08:23:00,4.83657,4.83738,4.8352,4.83738,15000000.0
2008-06-16 08:24:00,4.83935,4.83995,4.83703,4.83968,8000000.0
2008-06-16 08:25:00,4.84119,4.84119,4.83927,4.8393,17000000.0
2008-06-16 08:26:00,4.84057,4.84184,4.84054,4.8411,14000000.0
2008-06-16 08:27:00,4.8439,4.84433,4.84192,4.84267,9000000.0
2008-06-16 08:28:00,4.84365,4.84432,4.84251,4.84251,11000000.0
2008-06-16 08:29:00,4.84342,4.84355,4.84171,4.84285,15000000.0
2008-06-16 08:30:00,4.84136,4.84256,4.84072,4.84256,10000000.0
2008-06-16 08:31:00,4.84105,4.84236,4.84059,4.8415,17000000.0
2008-06-16 08:32:00,4.84215,4.84321,4.84143,4.84317,20000000.0
2008-06-16 08:33:00,4.84228,4.8438,4.84199,4.84348,7000000.0
2008-06-16 08:34:00,4.84492,4.84526,4.84283,4.84448,8000000.0
2008-06-16 08:35:00,4.84586,4.846,4.84433,4.84433,19000000.0
2008-06-16 08:36:00,4.84497,4.84526,4.84343,4.84343,14000000.0
2008-06-16 08:37:00,4.84536,4.84563,4.84401,4.84433,12000000.0
2008-06-16 08:38:00,4.8441,4.84452,4.84282,4.84418,13000000.0
2008-06-16 08:39:00,4.84427,4.84507,4.84332,4.84412,14000000.0
2008-06-16 08:40:00,4.84489,4.84489,4.8432,4.84378,12000000.0
2008-06-16 08:41:00,4.84454,4.84489,4.84314,4.84459,11000000.0
2008-06-16 08:42:00,4.84421,4.84678,4.84421,4.84558,18000000.0
2008-06-16 08:43:00,4.84647,4.85005,4.84614,4.85005,8000000.0
2008-06-16 08:44:00,4.84987,4.85182,4.84933,4.84958,12000000.0
2008-06-16 08:45:00,4.85068,4.85121,4.8492,4.85097,20000000.0
2008-06-16 08:46:00,4.84979,4.85104,4.84979,4.84999,10000000.0
2008-06-16 08:47:00,4.8491,4.85038,4.84803,4.84958,13000000.0
2008-06-16 08:48:00,4.84924,4.85039,4.84833,4.85039,16000000.0
2008-06-16 08:49:00,4.84981,4.84981,4.84887,4.84976,9000000.0
2008-06-16 08:50:00,4.8503,4.85118,4.84945,4.84995,17000000.0
2008-06-16 08:51:00,4.84974,4.85067,4.84941,4.84983,8000000.0
2008-06-16 08:52:00,4.85114,4.85125,4.84891,4.85109,20000000.0
2008-06-16 08:53:00,4.85018,4.85093,4.84878,4.85093,16000000.0
2008-06-16 08:54:00,4.85234,4.85411,4.85138,4.85323,15000000.0
2008-06-16 08:55:00,4.85122,4.85365,4.85122,4.85365,12000000.0
2008-06-16 08:56:00,4.85329,4.85329,4.85107,4.85127,14000000.0
2008-06-16 08:57:00,4.85101,4.85209,4.84934,4.85131,14000000.0
2008-06-16 08:58:00,4.85083,4.85083,4.84836,4.84913,15000000.0
2008-06-16 08:59:00,4.84728,4.84884,4.84728,4.84811,15000000.0
2008-06-16 09:00:00,4.84931,4.84943,4.84743,4.84836,14000000.0
2008-06-16 09:01:00,4.8488,4.8488,4.84634,4.84709,14000000.0
2008-06-16 09:02:00,4.84686,4.84852,4.84645,4.84852,17000000.0
2008-06-16 09:03:00,4.84823,4.84823,4.84605,4.84605,16000000.0
2008-06-16 09:04:00,4.84693,4.84718,4.84612,4.84696,10000000.0
2008-06-16 09:05:00,4.84617,4.84617,4.84359,4.84443,14000000.0
2008-06-16 09:06:00,4.84495,4.84723,4.84411,4.84623,14000000.0
2008-06-16 09:07:00,4.84789,4.84819,4.84625,4.84664,9000000.0
2008-06-16 09:08:00,4.84627,4.84784,4.84602,4.84602,17000000.0
2008-06-16 09:09:00,4.84755,4.84755,4.84625,4.84634,9000000.0
2008-06-16 09:10:00,4.84644,4.84662,4.84466,4.84515,12000000.0
2008-06-16 09:11:00,4.84459,4.84584,4.84418,4.84418,15000000.0
2008-06-16 09:12:00,4.84518,4.84555,4.84396,4.84447,14000000.0
2008-06-16 09:13:00,4.84425,4.84614,4.84425,4.84594,12000000.0
2008-06-16 09:14:00,4.84615,4.84764,4.84546,4.84654,13000000.0
2008-06-16 09:15:00,4.84726,4.84726,4.84555,4.84568,13000000.0
2008-06-16 09:16:00,4.84698,4.84698,4.84551,4.84643,10000000.0
2008-06-16 09:17:00,4.84565,4.84582,4.84433,4.8455,14000000.0
2008-06-16 09:18:00,4.84614,4.84652,4.8444,4.84479,16000000.0
2008-06-16 09:19:00,4.84603,4.84603,4.84471,4.84595,14000000.0
2008-06-16 09:20:00,4.8456,4.84616,4.84507,4.84614,11000000.0
2008-06-16 09:21:00,4.84445,4.84577,4.84445,4.84463,11000000.0
2008-06-16 09:22:00,4.84618,4.84628,4.84475,4.84596,18000000.0
2008-06-16 09:23:00,4.84576,4.84576,4.84479,4.84522,18000000.0
2008-06-16 09:24:00,4.84578,4.84637,4.84486,4.84537,18000000.0
2008-06-16 09:25:00,4.84553,4.84626,4.84475,4.84563,13000000.0
2008-06-16 09:26:00,4.84563,4.84563,4.84406,4.84427,13000000.0
2008-06-16 09:27:00,4.8447,4.84585,4.84396,4.84403,11000000.0
2008-06-16 09:28:00,4.84556,4.84556,4.8434,4.84531,12000000.0
2008-06-16 09:29:00,4.84455,4.84525,4.84366,4.84406,16000000.0
2008-06-16 09:30:00,4.84328,4.84537,4.84328,4.84522,11000000.0
2008-06-16 09:31:00,4.84427,4.84475,4.84373,4.84418,13000000.0
2008-06-16 09:32:00,4.84411,4.84443,4.84305,4.84416,14000000.0
2008-06-16 09:33:00,4.84486,4.8451,4.84343,4.84384,16000000.0
2008-06-16 09:34:00,4.84262,4.84423,4.84207,4.84358,13000000.0
2008-06-16 09:35:00,4.84284,4.84329,4.84231,4.84327,9000000.0
2008-06-16 09:36:00,4.84143,4.84215,4.84053,4.84076,7000000.0
2008-06-16 09:37:00,4.84219,4.84268,4.84131,4.842,14000000.0
2008-06-16 09:38:00,4.84235,4.84362,4.84166,4.84314,18000000.0
2008-06-16 09:39:00,4.84327,4.84327,4.84122,4.84157,15000000.0
2008-06-16 09:40:00,4.84212,4.84285,4.84125,4.84125,10000000.0
2008-06-16 09:41:00,4.84181,4.84219,4.84033,4.84135,14000000.0
2008-06-16 09:42:00,4.84106,4.84307,4.84066,4.84307,18000000.0
2008-06-16 09:43:00,4.84154,4.84233,4.841,4.84233,9000000.0
2008-06-16 09:44:00,4.84245,4.84391,4.84211,4.84288,10000000.0
2008-06-16 09:45:00,4.84457,4.84513,4.84387,4.84409,10000000.0
2008-06-16 09:46:00,4.84465,4.84535,4.84351,4.8438,14000000.0
2008-06-16 09:47:00,4.84492,4.84532,4.8435,4.84414,11000000.0
2008-06-16 09:48:00,4.84502,4.84502,4.84342,4.84342,10000000.0
2008-06-16 09:49:00,4.84522,4.84522,4.84356,4.84415,13000000.0
2008-06-16 09:50:00,4.84459,4.84459,4.84313,4.84356,12000000.0
2008-06-16 09:51:00,4.84466,4.84466,4.84321,4.84404,18000000.0
2008-06-16 09:52:00,4.84413,4.84533,4.84358,4.84529,12000000.0
2008-06-16 09:53:00,4.84423,4.84503,4.84399,4.84465,18000000.0
2008-06-16 09:54:00,4.84469,4.84469,4.84176,4.84265,13000000.0
2008-06-16 09:55:00,4.84326,4.84465,4.84217,4.84399,14000000.0
2008-06-16 09:56:00,4.84339,4.84357,4.84185,4.84319,16000000.0
2008-06-16 09:57:00,4.84325,4.8434,4.84108,4.8421,17000000.0
2008-06-16 09:58:00,4.84224,4.8429,4.84165,4.84261,18000000.0
2008-06-16 09:59:00,4.84414,4.84419,4.84243,4.84291,7000000.0
2008-06-16 10:00:00,4.84367,4.84396,4.84299,4.84343,13000000.0
2008-06-16 10:01:00,4.84192,4.84293,4.84157,4.84275,15000000.0
2008-06-16 10:02:00,4.84172,4.84389,4.84172,4.84347,10000000.0
2008-06-16 10:03:00,4.84329,4.84358,4.84152,4.84152,15000000.0
2008-06-16 10:04:00,4.843,4.84313,4.84139,4.84164,13000000.0
2008-06-16 10:05:00,4.8421,4.84329,4.83983,4.84187,16000000.0
2008-06-16 10:06:00,4.8409,4.84133,4.83926,4.84002,16000000.0
2008-06-16 10:07:00,4.83979,4.84029,4.83816,4.83877,24000000.0
2008-06-16 10:08:00,4.8396,4.83996,4.83758,4.83922,13000000.0
2008-06-16 10:09:00,4.84035,4.84056,4.839,4.83972,17000000.0
2008-06-16 10:10:00,4.83984,4.84054,4.83852,4.83977,14000000.0
2008-06-16 10:11:00,4.84043,4.84043,4.83871,4.83903,14000000.0
2008-06-16 10:12:00,4.83851,4.84024,4.83851,4.84024,9000000.0
2008-06-16 10:13:00,4.83965,4.84042,4.83914,4.8396,13000000.0
2008-06-16 10:14:00,4.84038,4.84118,4.84007,4.84118,10000000.0
2008-06-16 10:15:00,4.84164,4.84249,4.84004,4.84116,19000000.0
2008-06-16 10:16:00,4.84128,4.84151,4.83963,4.83963,11000000.0
2008-06-16 10:17:00,4.84049,4.84136,4.84004,4.84074,13000000.0
2008-06-16 10:18:00,4.84043,4.84149,4.84043,4.84094,21000000.0
2008-06-16 10:19:00,4.84027,4.84141,4.84027,4.84141,12000000.0
2008-06-16 10:20:00,4.83984,4.8406,4.83908,4.83996,8000000.0
2008-06-16 10:21:00,4.83981,4.84,4.83837,4.83904,17000000.0
2008-06-16 10:22:00,4.83799,4.83969,4.83706,4.83835,15000000.0
2008-06-16 10:23:00,4.83866,4.839,4.83704,4.83774,11000000.0
2008-06-16 10:24:00,4.838,4.838,4.83624,4.83796,13000000.0
2008-06-16 10:25:00,4.8377,4.8377,4.83586,4.83713,14000000.0
2008-06-16 10:26:00,4.8366,4.8366,4.83511,4.8361,10000000.0
2008-06-16 10:27:00,4.83674,4.83674,4.83476,4.83476,9000000.0
2008-06-16 10:28:00,4.83279,4.83423,4.83235,4.83347,11000000.0
2008-06-16 10:29:00,4.83263,4.83439,4.83263,4.83412,19000000.0
2008-06-16 10:30:00,4.83383,4.83427,4.83295,4.8333,11000000.0
2008-06-16 10:31:00,4.83298,4.83345,4.83121,4.83298,15000000.0
2008-06-16 10:32:00,4.83227,4.83293,4.83007,4.83007,9000000.0
2008-06-16 10:33:00,4.83093,4.83176,4.82877,4.83006,16000000.0
2008-06-16 10:34:00,4.83131,4.83224,4.83067,4.83224,11000000.0
2008-06-16 10:35:00,4.83189,4.83189,4.83005,4.83005,9000000.0
2008-06-16 10:36:00,4.83151,4.83313,4.83086,4.83086,13000000.0
2008-06-16 10:37:00,4.83263,4.83273,4.83079,4.83204,14000000.0
2008-06-16 10:38:00,4.83049,4.83215,4.83049,4.83183,7000000.0
2008-06-16 10:39:00,4.83201,4.83201,4.83009,4.83125,12000000.0
2008-06-16 10:40:00,4.83054,4.83153,4.82974,4.83014,17000000.0
2008-06-16 10:41:00,4.82998,4.83127,4.82913,4.8305,15000000.0
2008-06-16 10:42:00,4.83012,4.8318,4.82936,4.83099,13000000.0
2008-06-16 10:43:00,4.83189,4.83189,4.83027,4.83139,15000000.0
2008-06-16 10:44:00,4.83188,4.83188,4.83049,4.83074,11000000.0
2008-06-16 10:45:00,4.83124,4.83124,4.82863,4.82972,17000000.0
2008-06-16 10:46:00,4.82768,4.82827,4.82643,4.82644,9000000.0
2008-06-16 10:47:00,4.82675,4.82714,4.82454,4.82506,9000000.0
2008-06-16 10:48:00,4.82614,4.82618,4.82447,4.82535,11000000.0
2008-06-16 10:49:00,4.82592,4.82614,4.82534,4.82545,11000000.0
2008-06-16 10:50:00,4.82619,4.82625,4.82499,4.82588,16000000.0
2008-06-16 10:51:00,4.82513,4.82679,4.82484,4.82575,21000000.0
2008-06-16 10:52:00,4.82638,4.82667,4.82545,4.82667,8000000.0
2008-06-16 10:53:00,4.8249,4.82612,4.82423,4.82591,12000000.0
2008-06-16 10:54:00,4.82635,4.82635,4.82431,4.82562,16000000.0
2008-06-16 10:55:00,4.82547,4.82573,4.82396,4.82428,13000000.0
2008-06-16 10:56:00,4.82481,4.82513,4.82358,4.82503,16000000.0
2008-06-16 10:57:00,4.8242,4.82478,4.82361,4.82378,10000000.0
2008-06-16 10:58:00,4.82439,4.82614,4.82439,4.82614,12000000.0
2008-06-16 10:59:00,4.82462,4.82582,4.82461,4.82561,11000000.0
2008-06-16 11:00:00,4.82613,4.82819,4.82461,4.82819,13000000.0
2008-06-16 11:01:00,4.82736,4.82886,4.82736,4.82798,9000000.0
2008-06-16 11:02:00,4.829,4.82952,4.82811,4.82864,8000000.0
2008-06-16 11:03:00,4.82949,4.83005,4.82855,4.83,10000000.0
2008-06-16 11:04:00,4.82891,4.82954,4.82806,4.82806,12000000.0
2008-06-16 11:05:00,4.82759,4.82904,4.82719,4.82904,11000000.0
2008-06-16 11:06:00,4.82857,4.82878,4.82772,4.82784,8000000.0
2008-06-16 11:07:00,4.82807,4.82833,4.82632,4.82816,14000000.0
2008-06-16 11:08:00,4.82678,4.82855,4.82678,4.82835,18000000.0
2008-06-16 11:09:00,4.82798,4.82798,4.82592,4.82707,15000000.0
2008-06-16 11:10:00,4.82562,4.8274,4.82562,4.8274,12000000.0
2008-06-16 11:11:00,4.82807,4.82807,4.82654,4.82654,11000000.0
2008-06-16 11:12:00,4.82741,4.82779,4.82633,4.82762,8000000.0
2008-06-16 11:13:00,4.8274,4.82794,4.82592,4.82592,15000000.0
2008-06-16 11:14:00,4.82697,4.82697,4.825,4.82517,13000000.0
2008-06-16 11:15:00,4.82588,4.82751,4.82561,4.82702,20000000.0
2008-06-16 11:16:00,4.82762,4.82762,4.82611,4.82748,15000000.0
2008-06-16 11:17:00,4.82533,4.82699,4.82533,4.82688,18000000.0
2008-06-16 11:18:00,4.82712,4.82723,4.8251,4.82603,20000000.0
2008-06-16 11:19:00,4.82751,4.82751,4.82482,4.82547,13000000.0
2008-06-16 11:20:00,4.82568,4.82664,4.82515,4.82618,20000000.0
2008-06-16 11:21:00,4.82728,4.82778,4.82591,4.82593,18000000.0
2008-06-16 11:22:00,4.82737,4.82796,4.82622,4.8267,18000000.0
2008-06-16 11:23:00,4.82612,4.82717,4.82561,4.82641,13000000.0
2008-06-16 11:24:00,4.82685,4.82749,4.82615,4.82695,9000000.0
2008-06-16 11:25:00,4.82736,4.82779,4.8268,4.82774,8000000.0
2008-06-16 11:26:00,4.82865,4.82868,4.82781,4.82794,8000000.0
2008-06-16 11:27:00,4.82731,4.82855,4.82696,4.82842,7000000.0
2008-06-16 11:28:00,4.82802,4.82842,4.82724,4.82727,14000000.0
2008-06-16 11:29:00,4.8285,4.82877,4.82737,4.82877,16000000.0
2008-06-16 11:30:00,4.82814,4.82873,4.82763,4.82788,7000000.0
2008-06-16 11:31:00,4.8264,4.82847,4.8264,4.82847,15000000.0
2008-06-16 11:32:00,4.82819,4.82847,4.82633,4.82778,10000000.0
2008-06-16 11:33:00,4.82834,4.82878,4.82762,4.82828,8000000.0
2008-06-16 11:34:00,4.82807,4.82908,4.82781,4.82858,11000000.0
2008-06-16 11:35:00,4.82855,4.82999,4.82832,4.82999,15000000.0
2008-06-16 11:36:00,4.83009,4.83047,4.82902,4.83038,14000000.0
2008-06-16 11:37:00,4.82976,4.83013,4.82846,4.82904,11000000.0
2008-06-16 11:38:00,4.82844,4.82926,4.82773,4.82909,12000000.0
2008-06-16 11:39:00,4.82825,4.82942,4.8279,4.8279,13000000.0
2008-06-16 11:40:00,4.82972,4.82972,4.82786,4.82913,8000000.0
2008-06-16 11:41:00,4.82867,4.8293,4.82817,4.82846,13000000.0
2008-06-16 11:42:00,4.82905,4.82905,4.82707,4.82796,18000000.0
2008-06-16 11:43:00,4.82762,4.8289,4.82762,4.82809,13000000.0
2008-06-16 11:44:00,4.82762,4.82849,4.82675,4.82754,14000000.0
2008-06-16 11:45:00,4.82777,4.82833,4.82731,4.82825,12000000.0
2008-06-16 11:46:00,4.82825,4.82847,4.82655,4.82655,14000000.0
2008-06-16 11:47:00,4.82826,4.82856,4.82655,4.82856,15000000.0
2008-06-16 11:48:00,4.82803,4.82994,4.82733,4.82994,9000000.0
2008-06-16 11:49:00,4.83037,4.83121,4.82894,4.83086,14000000.0
2008-06-16 11:50:00,4.8309,4.8309,4.82827,4.82827,17000000.0
2008-06-16 11:51:00,4.82995,4.83049,4.82901,4.8299,15000000.0
2008-06-16 11:52:00,4.83024,4.83115,4.82967,4.83115,15000000.0
2008-06-16 11:53:00,4.83028,4.83092,4.82946,4.83024,14000000.0
2008-06-16 11:54:00,4.8306,4.83117,4.83029,4.8306,9000000.0
2008-06-16 11:55:00,4.82989,4.83112,4.82968,4.83103,11000000.0
2008-06-16 11:56:00,4.83103,4.83103,4.82916,4.83043,13000000.0
2008-06-16 11:57:00,4.82988,4.83083,4.82934,4.83021,13000000.0
2008-06-16 11:58:00,4.83068,4.83068,4.82945,4.82986,12000000.0
2008-06-16 11:59:00,4.83092,4.83126,4.82961,4.83035,12000000.0
2008-06-16 12:00:00,4.83021,4.83108,4.82927,4.82951,12000000.0
2008-06-16 12:01:00,4.83009,4.83055,4.82913,4.82958,22000000.0
2008-06-16 12:02:00,4.83042,4.83042,4.82898,4.82926,10000000.0
2008-06-16 12:03:00,4.82792,4.82918,4.82706,4.82872,18000000.0
2008-06-16 12:04:00,4.82709,4.82823,4.82679,4.82711,12000000.0
2008-06-16 12:05:00,4.82748,4.82829,4.82663,4.82829,15000000.0
2008-06-16 12:06:00,4.82685,4.82814,4.82669,4.82669,14000000.0
2008-06-16 12:07:00,4.82858,4.82922,4.82747,4.82896,15000000.0
2008-06-16 12:08:00,4.83035,4.83069,4.82907,4.82907,19000000.0
2008-06-16 12:09:00,4.83095,4.83095,4.82914,4.83059,12000000.0
2008-06-16 12:10:00,4.82964,4.83017,4.8287,4.82943,23000000.0
2008-06-16 12:11:00,4.83012,4.83083,4.82935,4.83057,21000000.0
2008-06-16 12:12:00,4.82988,4.83079,4.82933,4.83079,9000000.0
2008-06-16 12:13:00,4.82966,4.83091,4.82922,4.82989,13000000.0
2008-06-16 12:14:00,4.8303,4.83104,4.82925,4.83104,15000000.0
2008-06-16 12:15:00,4.83106,4.83128,4.83106,4.83122,14000000.0
2008-06-16 12:16:00,4.83105,4.83138,4.82974,4.82974,16000000.0
2008-06-16 12:17:00,4.83013,4.83114,4.82967,4.83114,13000000.0
2008-06-16 12:18:00,4.83012,4.83115,4.83005,4.83098,9000000.0
2008-06-16 12:19:00,4.83035,4.83108,4.82986,4.83076,10000000.0
2008-06-16 12:20:00,4.83089,4.83089,4.82974,4.83023,7000000.0
2008-06-16 12:21:00,4.83045,4.83102,4.82995,4.83048,13000000.0
2008-06-16 12:22:00,4.83127,4.83127,4.82929,4.82948,10000000.0
2008-06-16 12:23:00,4.83124,4.83124,4.82838,4.82923,10000000.0
2008-06-16 12:24:00,4.8287,4.82963,4.82742,4.82861,12000000.0
2008-06-16 12:25:00,4.82662,4.82892,4.82662,4.82878,12000000.0
2008-06-16 12:26:00,4.82859,4.82947,4.82837,4.82923,20000000.0
2008-06-16 12:27:00,4.82981,4.82981,4.82756,4.82824,12000000.0
2008-06-16 12:28:00,4.82845,4.82845,4.82726,4.82782,14000000.0
2008-06-16 12:29:00,4.82703,4.82843,4.82703,4.8283,10000000.0
2008-06-16 12:30:00,4.82776,4.82874,4.82715,4.82874,19000000.0
2008-06-16 12:31:00,4.82791,4.82829,4.82719,4.82811,11000000.0
2008-06-16 12:32:00,4.82676,4.82838,4.82652,4.82716,10000000.0
2008-06-16 12:33:00,4.82615,4.82775,4.82443,4.82443,15000000.0
2008-06-16 12:34:00,4.82535,4.82608,4.82457,4.82532,16000000.0
2008-06-16 12:35:00,4.82469,4.82507,4.8226,4.82268,10000000.0
2008-06-16 12:36:00,4.82136,4.82199,4.82019,4.8207,11000000.0
2008-06-16 12:37:00,4.81951,4.82117,4.81951,4.82105,10000000.0
2008-06-16 12:38:00,4.82163,4.82163,4.81984,4.82099,14000000.0
2008-06-16 12:39:00,4.82043,4.82071,4.8187,4.81955,14000000.0
2008-06-16 12:40:00,4.82063,4.82125,4.81929,4.82111,11000000.0
2008-06-16 12:41:00,4.82115,4.82115,4.81755,4.81891,12000000.0
2008-06-16 12:42:00,4.81818,4.81922,4.81805,4.81894,14000000.0
2008-06-16 12:43:00,4.81739,4.81882,4.81708,4.81876,15000000.0
2008-06-16 12:44:00,4.81724,4.81813,4.81641,4.81711,16000000.0
2008-06-16 12:45:00,4.81777,4.81777,4.81607,4.81653,10000000.0
2008-06-16 12:46:00,4.81525,4.81579,4.81353,4.81423,12000000.0
2008-06-16 12:47:00,4.81471,4.81577,4.81357,4.81577,13000000.0
2008-06-16 12:48:00,4.81433,4.81499,4.81309,4.81424,12000000.0
2008-06-16 12:49:00,4.8146,4.81611,4.81327,4.81611,14000000.0
2008-06-16 12:50:00,4.81529,4.8158,4.81436,4.81558,9000000.0
2008-06-16 12:51:00,4.81504,4.81597,4.8147,4.81597,10000000.0
2008-06-16 12:52:00,4.81608,4.81608,4.81437,4.81461,22000000.0
2008-06-16 12:53:00,4.81519,4.8154,4.81359,4.81385,14000000.0
2008-06-16 12:54:00,4.81535,4.81656,4.81434,4.81501,13000000.0
2008-06-16 12:55:00,4.81512,4.81615,4.81437,4.81558,21000000.0
2008-06-16 12:56:00,4.81485,4.81623,4.814,4.81586,18000000.0
2008-06-16 12:57:00,4.81585,4.81585,4.81457,4.81505,7000000.0
2008-06-16 12:58:00,4.81614,4.81673,4.81483,4.81606,12000000.0
2008-06-16 12:59:00,4.81601,4.81646,4.81415,4.81415,18000000.0
2008-06-16 13:00:00,4.81546,4.81563,4.81364,4.8148,14000000.0
2008-06-16 13:01:00,4.81407,4.81499,4.8136,4.81499,11000000.0
2008-06-16 13:02:00,4.81572,4.81619,4.81444,4.81444,15000000.0
2008-06-16 13:03:00,4.81554,4.8168,4.81484,4.8161,15000000.0
2008-06-16 13:04:00,4.8164,4.81733,4.81515,4.81627,16000000.0
2008-06-16 13:05:00,4.81558,4.81763,4.81558,4.81763,9000000.0
2008-06-16 13:06:00,4.81766,4.81766,4.8159,4.8159,13000000.0
2008-06-16 13:07:00,4.81745,4.81783,4.81654,4.81656,13000000.0
2008-06-16 13:08:00,4.81685,4.81769,4.81684,4.81769,10000000.0
2008-06-16 13:09:00,4.81654,4.8182,4.81653,4.81815,15000000.0
2008-06-16 13:10:00,4.8175,4.81841,4.81653,4.81653,12000000.0
2008-06-16 13:11:00,4.81667,4.81797,4.81664,4.81677,12000000.0
2008-06-16 13:12:00,4.81753,4.81805,4.81656,4.81656,12000000.0
2008-06-16 13:13:00,4.81755,4.81787,4.81653,4.81677,11000000.0
2008-06-16 13:14:00,4.8176,4.81827,4.81702,4.81724,9000000.0
2008-06-16 13:15:00,4.81904,4.81917,4.81697,4.81778,15000000.0
2008-06-16 13:16:00,4.81721,4.81871,4.81644,4.8169,15000000.0
2008-06-16 13:17:00,4.81791,4.81791,4.81647,4.81704,17000000.0
2008-06-16 13:18:00,4.81567,4.81705,4.81545,4.81613,15000000.0
2008-06-16 13:19:00,4.81565,4.81702,4.81557,4.81623,15000000.0
2008-06-16 13:20:00,4.81642,4.81762,4.81525,4.81762,19000000.0
2008-06-16 13:21:00,4.81821,4.81899,4.81715,4.81899,10000000.0
2008-06-16 13:22:00,4.81701,4.81871,4.817,4.81756,8000000.0
2008-06-16 13:23:00,4.81725,4.81787,4.8164,4.81727,15000000.0
2008-06-16 13:24:00,4.81829,4.81834,4.81647,4.81647,11000000.0
2008-06-16 13:25:00,4.81787,4.81795,4.81666,4.81741,9000000.0
2008-06-16 13:26:00,4.81864,4.81864,4.81743,4.81821,8000000.0
2008-06-16 13:27:00,4.8176,4.81836,4.81687,4.81826,15000000.0
2008-06-16 13:28:00,4.81681,4.81792,4.81461,4.81652,17000000.0
2008-06-16 13:29:00,4.81531,4.81531,4.81374,4.81477,11000000.0
2008-06-16 13:30:00,4.81438,4.8156,4.81424,4.81547,21000000.0
2008-06-16 13:31:00,4.81489,4.81525,4.81427,4.81427,11000000.0
2008-06-16 13:32:00,4.81442,4.81553,4.81367,4.81553,10000000.0
2008-06-16 13:33:00,4.81549,4.81599,4.81478,4.81547,8000000.0
2008-06-16 13:34:00,4.81621,4.81621,4.8143,4.8143,15000000.0
2008-06-16 13:35:00,4.81499,4.81593,4.8146,4.81461,13000000.0
2008-06-16 13:36:00,4.81493,4.81634,4.81423,4.81634,11000000.0
2008-06-16 13:37:00,4.81497,4.81584,4.81436,4.81436,8000000.0
2008-06-16 13:38:00,4.81483,4.81587,4.81462,4.81485,13000000.0
2008-06-16 13:39:00,4.81531,4.81617,4.815,4.81597,7000000.0
2008-06-16 13:40:00,4.81679,4.81679,4.81496,4.81588,12000000.0
2008-06-16 13:41:00,4.81589,4.81657,4.81519,4.81519,15000000.0
2008-06-16 13:42:00,4.8158,4.81705,4.81539,4.81682,22000000.0
2008-06-16 13:43:00,4.81617,4.8169,4.8156,4.81623,13000000.0
2008-06-16 13:44:00,4.81566,4.81782,4.81566,4.81678,14000000.0
2008-06-16 13:45:00,4.81677,4.81744,4.81615,4.8171,7000000.0
2008-06-16 13:46:00,4.81667,4.81696,4.81566,4.81566,11000000.0
2008-06-16 13:47:00,4.81687,4.81692,4.81568,4.81687,11000000.0
2008-06-16 13:48:00,4.81701,4.81726,4.81585,4.81585,14000000.0
2008-06-16 13:49:00,4.81667,4.81797,4.81667,4.81771,13000000.0
2008-06-16 13:50:00,4.81686,4.81762,4.81657,4.81757,12000000.0
2008-06-16 13:51:00,4.8172,4.81782,4.81615,4.81651,11000000.0
2008-06-16 13:52:00,4.81673,4.81705,4.81598,4.81637,9000000.0
2008-06-16 13:53:00,4.81685,4.81696,4.81586,4.81662,11000000.0
2008-06-16 13:54:00,4.81503,4.81637,4.81475,4.81504,17000000.0
2008-06-16 13:55:00,4.81576,4.81671,4.8152,4.81596,22000000.0
2008-06-16 13:56:00,4.81672,4.81672,4.81514,4.8156,13000000.0
2008-06-16 13:57:00,4.8162,4.8162,4.81455,4.81601,19000000.0
2008-06-16 13:58:00,4.81645,4.81645,4.81545,4.81561,11000000.0
2008-06-16 13:59:00,4.8161,4.8183,4.81563,4.8183,7000000.0
2008-06-16 14:00:00,4.81769,4.81782,4.81687,4.81709,9000000.0
2008-06-16 14:01:00,4.81651,4.81835,4.81651,4.81835,7000000.0
2008-06-16 14:02:00,4.81671,4.8183,4.81671,4.8183,13000000.0
2008-06-16 14:03:00,4.81745,4.81866,4.81745,4.81817,17000000.0
2008-06-16 14:04:00,4.8181,4.81865,4.81732,4.81865,13000000.0
2008-06-16 14:05:00,4.81765,4.81787,4.81661,4.81728,8000000.0
2008-06-16 14:06:00,4.81564,4.81758,4.81564,4.81744,10000000.0
2008-06-16 14:07:00,4.81667,4.81779,4.81667,4.81705,10000000.0
2008-06-16 14:08:00,4.81832,4.81867,4.81705,4.81744,14000000.0
2008-06-16 14:09:00,4.8192,4.8192,4.81745,4.81752,16000000.0
2008-06-16 14:10:00,4.81929,4.81929,4.81761,4.81868,12000000.0
2008-06-16 14:11:00,4.8185,4.81857,4.81653,4.8173,14000000.0
2008-06-16 14:12:00,4.81601,4.81725,4.81533,4.81699,13000000.0
2008-06-16 14:13:00,4.81508,4.81747,4.81508,4.81743,11000000.0
2008-06-16 14:14:00,4.81613,4.81884,4.81613,4.81884,14000000.0
2008-06-16 14:15:00,4.81827,4.81827,4.81685,4.81754,11000000.0
2008-06-16 14:16:00,4.8186,4.81865,4.81722,4.81838,11000000.0
2008-06-16 14:17:00,4.81786,4.81896,4.81743,4.81786,14000000.0
2008-06-16 14:18:00,4.8186,4.81939,4.81774,4.81939,11000000.0
2008-06-16 14:19:00,4.81856,4.81856,4.81734,4.81782,8000000.0
2008-06-16 14:20:00,4.81783,4.81867,4.81712,4.81867,10000000.0
2008-06-16 14:21:00,4.81841,4.81841,4.81661,4.81749,14000000.0
2008-06-16 14:22:00,4.81777,4.81892,4.81704,4.81892,17000000.0
2008-06-16 14:23:00,4.81877,4.81877,4.81715,4.81741,8000000.0
2008-06-16 14:24:00,4.81768,4.81791,4.8167,4.81791,16000000.0
2008-06-16 14:25:00,4.81812,4.81836,4.81662,4.81662,11000000.0
2008-06-16 14:26:00,4.81775,4.81825,4.81648,4.81799,14000000.0
2008-06-16 14:27:00,4.81712,4.81853,4.81712,4.81799,8000000.0
2008-06-16 14:28:00,4.81865,4.81865,4.81715,4.8179,11000000.0
2008-06-16 14:29:00,4.81804,4.81804,4.81635,4.81763,11000000.0
2008-06-16 14:30:00,4.81798,4.81798,4.81325,4.81325,14000000.0
2008-06-16 14:31:00,4.81428,4.81538,4.81352,4.81462,15000000.0
2008-06-16 14:32:00,4.81581,4.81621,4.81432,4.81492,9000000.0
2008-06-16 14:33:00,4.81431,4.81546,4.814,4.81519,12000000.0
2008-06-16 14:34:00,4.81518,4.8153,4.81205,4.81205,12000000.0
2008-06-16 14:35:00,4.81346,4.814,4.81132,4.81132,18000000.0
2008-06-16 14:36:00,4.8114,4.81198,4.80856,4.80971,12000000.0
2008-06-16 14:37:00,4.81034,4.81034,4.80799,4.80891,12000000.0
2008-06-16 14:38:00,4.80943,4.80968,4.80792,4.80847,24000000.0
2008-06-16 14:39:00,4.80917,4.80989,4.80774,4.80942,12000000.0
2008-06-16 14:40:00,4.80832,4.81012,4.80826,4.81006,15000000.0
2008-06-16 14:41:00,4.80945,4.80947,4.80672,4.80765,17000000.0
2008-06-16 14:42:00,4.80769,4.80825,4.80654,4.80735,15000000.0
2008-06-16 14:43:00,4.80844,4.80902,4.80762,4.80845,9000000.0
2008-06-16 14:44:00,4.80933,4.80956,4.80857,4.80955,7000000.0
2008-06-16 14:45:00,4.80902,4.80926,4.80777,4.80837,17000000.0
2008-06-16 14:46:00,4.80971,4.81004,4.80845,4.80906,14000000.0
2008-06-16 14:47:00,4.81017,4.8102,4.80838,4.80884,16000000.0
2008-06-16 14:48:00,4.8104,4.8108,4.80955,4.8108,12000000.0
2008-06-16 14:49:00,4.81019,4.81058,4.80889,4.81002,20000000.0
2008-06-16 14:50:00,4.80964,4.80964,4.80778,4.80778,12000000.0
2008-06-16 14:51:00,4.80836,4.80903,4.80751,4.8081,12000000.0
2008-06-16 14:52:00,4.80751,4.80762,4.80537,4.80556,22000000.0
2008-06-16 14:53:00,4.80659,4.80737,4.80558,4.80703,17000000.0
2008-06-16 14:54:00,4.80592,4.80874,4.80592,4.80842,14000000.0
2008-06-16 14:55:00,4.80825,4.80917,4.80708,4.80884,20000000.0
2008-06-16 14:56:00,4.8081,4.80915,4.80751,4.80915,22000000.0
2008-06-16 14:57:00,4.80847,4.80989,4.80798,4.80887,10000000.0
2008-06-16 14:58:00,4.81005,4.81005,4.80896,4.80932,17000000.0
2008-06-16 14:59:00,4.81029,4.81049,4.80853,4.80989,12000000.0
2008-06-16 15:00:00,4.81032,4.81099,4.8072,4.80888,14000000.0
2008-06-16 15:01:00,4.80975,4.80975,4.8073,4.80937,16000000.0
2008-06-16 15:02:00,4.80786,4.80826,4.80595,4.80657,13000000.0
2008-06-16 15:03:00,4.80748,4.80748,4.80524,4.80586,7000000.0
2008-06-16 15:04:00,4.80541,4.80678,4.80439,4.80678,12000000.0
2008-06-16 15:05:00,4.80619,4.80692,4.80476,4.80692,20000000.0
2008-06-16 15:06:00,4.80434,4.80578,4.80421,4.80574,9000000.0
2008-06-16 15:07:00,4.80518,4.80589,4.80468,4.80492,9000000.0
2008-06-16 15:08:00,4.80502,4.80516,4.80336,4.8051,14000000.0
2008-06-16 15:09:00,4.80505,4.80561,4.80409,4.80492,14000000.0
2008-06-16 15:10:00,4.8058,4.80597,4.80414,4.80414,15000000.0
2008-06-16 15:11:00,4.8038,4.805,4.80317,4.80317,10000000.0
2008-06-16 15:12:00,4.80396,4.80531,4.80363,4.80531,10000000.0
2008-06-16 15:13:00,4.80435,4.80504,4.80318,4.80318,20000000.0
2008-06-16 15:14:00,4.80485,4.80489,4.80319,4.80423,10000000.0
2008-06-16 15:15:00,4.80381,4.80431,4.80255,4.80431,13000000.0
2008-06-16 15:16:00,4.8045,4.80465,4.80267,4.80396,11000000.0
2008-06-16 15:17:00,4.80237,4.80349,4.8003,4.80202,17000000.0
2008-06-16 15:18:00,4.80132,4.8021,4.80043,4.8021,11000000.0
2008-06-16 15:19:00,4.80321,4.80366,4.80198,4.80297,18000000.0
2008-06-16 15:20:00,4.80168,4.80279,4.80084,4.80084,14000000.0
2008-06-16 15:21:00,4.80131,4.80159,4.79931,4.80123,15000000.0
2008-06-16 15:22:00,4.79923,4.80117,4.79923,4.80055,8000000.0
2008-06-16 15:23:00,4.80065,4.80131,4.79967,4.80052,15000000.0
2008-06-16 15:24:00,4.80015,4.80141,4.7996,4.80141,12000000.0
2008-06-16 15:25:00,4.80139,4.80174,4.79994,4.80083,12000000.0
2008-06-16 15:26:00,4.80049,4.80151,4.79974,4.80024,15000000.0
2008-06-16 15:27:00,4.7996,4.80138,4.7996,4.80085,12000000.0
2008-06-16 15:28:00,4.80127,4.80146,4.79953,4.80107,12000000.0
2008-06-16 15:29:00,4.80085,4.80237,4.80085,4.80195,10000000.0
2008-06-16 15:30:00,4.80187,4.80256,4.80104,4.802,12000000.0
2008-06-16 15:31:00,4.80254,4.80375,4.80198,4.80329,19000000.0
2008-06-16 15:32:00,4.80333,4.80412,4.80265,4.80388,7000000.0
2008-06-16 15:33:00,4.80399,4.80425,4.80316,4.80354,7000000.0
2008-06-16 15:34:00,4.80395,4.80404,4.80303,4.8033,12000000.0
2008-06-16 15:35:00,4.80406,4.80467,4.80304,4.80441,17000000.0
2008-06-16 15:36:00,4.80453,4.80455,4.8039,4.80427,11000000.0
2008-06-16 15:37:00,4.80262,4.80457,4.80262,4.80335,14000000.0
2008-06-16 15:38:00,4.8039,4.80568,4.80373,4.80568,20000000.0
2008-06-16 15:39:00,4.80538,4.80584,4.80428,4.80472,8000000.0
2008-06-16 15:40:00,4.80538,4.80583,4.80454,4.80454,11000000.0
2008-06-16 15:41:00,4.80507,4.80596,4.80428,4.80428,10000000.0
2008-06-16 15:42:00,4.80441,4.80599,4.80402,4.8047,13000000.0
2008-06-16 15:43:00,4.8063,4.80669,4.8048,4.80613,14000000.0
2008-06-16 15:44:00,4.80575,4.80695,4.80508,4.80695,8000000.0
2008-06-16 15:45:00,4.80757,4.80757,4.80541,4.8066,10000000.0
2008-06-16 15:46:00,4.80578,4.80722,4.80518,4.80688,12000000.0
2008-06-16 15:47:00,4.80688,4.80763,4.80582,4.80682,18000000.0
2008-06-16 15:48:00,4.80681,4.80685,4.80609,4.80685,9000000.0
2008-06-16 15:49:00,4.80696,4.80696,4.80547,4.80645,14000000.0
2008-06-16 15:50:00,4.80686,4.80686,4.80545,4.80659,18000000.0
2008-06-16 15:51:00,4.80628,4.80628,4.80411,4.80532,8000000.0
2008-06-16 15:52:00,4.80545,4.8055,4.80356,4.80357,11000000.0
2008-06-16 15:53:00,4.80429,4.80501,4.80354,4.80394,15000000.0
2008-06-16 15:54:00,4.80449,4.80543,4.8042,4.80502,9000000.0
2008-06-16 15:55:00,4.80605,4.80626,4.80496,4.80626,9000000.0
2008-06-16 15:56:00,4.80556,4.80658,4.80512,4.80571,11000000.0
2008-06-16 15:57:00,4.80613,4.80678,4.80528,4.80675,15000000.0
2008-06-16 15:58:00,4.80674,4.80744,4.80549,4.80698,13000000.0
2008-06-16 15:59:00,4.80674,4.80801,4.80539,4.80801,15000000.0
2008-06-16 16:00:00,4.8066,4.80936,4.8066,4.80936,11000000.0
2008-06-16 16:01:00,4.80909,4.80929,4.8076,4.8081,14000000.0
2008-06-16 16:02:00,4.80856,4.80949,4.80695,4.80816,11000000.0
2008-06-16 16:03:00,4.80777,4.80802,4.80615,4.80615,8000000.0
2008-06-16 16:04:00,4.80836,4.80839,4.80648,4.808,8000000.0
2008-06-16 16:05:00,4.80612,4.8094,4.80612,4.8094,8000000.0
2008-06-16 16:06:00,4.80877,4.81146,4.80825,4.80903,16000000.0
2008-06-16 16:07:00,4.8111,4.81232,4.80876,4.81132,18000000.0
2008-06-16 16:08:00,4.81261,4.81331,4.81122,4.81311,14000000.0
2008-06-16 16:09:00,4.81279,4.81446,4.81254,4.81273,12000000.0
2008-06-16 16:10:00,4.8137,4.81378,4.8126,4.81345,10000000.0
2008-06-16 16:11:00,4.81331,4.81372,4.81202,4.81372,13000000.0
2008-06-16 16:12:00,4.81341,4.81516,4.81213,4.81516,16000000.0
2008-06-16 16:13:00,4.81404,4.81453,4.81283,4.81283,7000000.0
2008-06-16 16:14:00,4.81429,4.81505,4.81246,4.81361,16000000.0
2008-06-16 16:15:00,4.81409,4.81552,4.81354,4.81492,15000000.0
2008-06-16 16:16:00,4.81522,4.81522,4.81356,4.81496,17000000.0
2008-06-16 16:17:00,4.81398,4.81739,4.81375,4.81699,10000000.0
2008-06-16 16:18:00,4.81571,4.81765,4.81539,4.8176,10000000.0
2008-06-16 16:19:00,4.81589,4.81702,4.81577,4.81698,12000000.0
2008-06-16 16:20:00,4.8158,4.81679,4.81517,4.8158,11000000.0
2008-06-16 16:21:00,4.81487,4.8164,4.8145,4.81539,8000000.0
2008-06-16 16:22:00,4.81517,4.81549,4.81307,4.81454,16000000.0
2008-06-16 16:23:00,4.81473,4.815,4.81339,4.815,11000000.0
2008-06-16 16:24:00,4.81447,4.81533,4.81228,4.81487,14000000.0
2008-06-16 16:25:00,4.81364,4.81421,4.81262,4.81394,13000000.0
2008-06-16 16:26:00,4.81314,4.81379,4.81231,4.81273,16000000.0
2008-06-16 16:27:00,4.81273,4.814,4.81257,4.81351,20000000.0
2008-06-16 16:28:00,4.81377,4.81459,4.81264,4.8136,12000000.0
2008-06-16 16:29:00,4.81509,4.8154,4.81385,4.8143,13000000.0
2008-06-16 16:30:00,4.81494,4.81634,4.81447,4.81573,17000000.0
2008-06-16 16:31:00,4.81535,4.8161,4.81468,4.81555,13000000.0
2008-06-16 16:32:00,4.81587,4.81587,4.81425,4.81425,10000000.0
2008-06-16 16:33:00,4.81524,4.81524,4.81351,4.81425,15000000.0
2008-06-16 16:34:00,4.814,4.814,4.81235,4.81254,9000000.0
2008-06-16 16:35:00,4.81172,4.81337,4.81151,4.8129,18000000.0
2008-06-16 16:36:00,4.81093,4.81343,4.81093,4.81343,8000000.0
2008-06-16 16:37:00,4.8135,4.81372,4.81269,4.8128,22000000.0
2008-06-16 16:38:00,4.81204,4.81318,4.81204,4.81279,14000000.0
2008-06-16 16:39:00,4.81369,4.8138,4.8119,4.81274,14000000.0
2008-06-16 16:40:00,4.81333,4.81347,4.81155,4.81194,17000000.0
2008-06-16 16:41:00,4.81226,4.8123,4.81101,4.81114,9000000.0
2008-06-16 16:42:00,4.81208,4.81252,4.8115,4.8115,13000000.0
2008-06-16 16:43:00,4.81232,4.81268,4.81169,4.81192,13000000.0
2008-06-16 16:44:00,4.81325,4.81436,4.81262,4.81436,11000000.0
2008-06-16 16:45:00,4.81309,4.81469,4.81276,4.81315,18000000.0
2008-06-16 16:46:00,4.8129,4.81351,4.81133,4.81307,11000000.0
2008-06-16 16:47:00,4.81222,4.81222,4.81113,4.81113,15000000.0
2008-06-16 16:48:00,4.81146,4.81264,4.81122,4.81218,7000000.0
2008-06-16 16:49:00,4.8127,4.81382,4.81184,4.81382,16000000.0
2008-06-16 16:50:00,4.81289,4.81382,4.8127,4.81325,9000000.0
2008-06-16 16:51:00,4.81377,4.81447,4.81314,4.81382,22000000.0
2008-06-16 16:52:00,4.8142,4.81472,4.81324,4.81472,11000000.0
2008-06-16 16:53:00,4.81487,4.81487,4.81323,4.81389,12000000.0
2008-06-16 16:54:00,4.81355,4.81558,4.81355,4.81422,17000000.0
2008-06-16 16:55:00,4.81511,4.81623,4.81441,4.81577,15000000.0
2008-06-16 16:56:00,4.81513,4.81695,4.81513,4.81695,11000000.0
2008-06-16 16:57:00,4.81506,4.81582,4.815,4.81501,8000000.0
2008-06-16 16:58:00,4.8173,4.8173,4.81564,4.81712,12000000.0
2008-06-16 16:59:00,4.81637,4.81873,4.81637,4.81782,15000000.0
2008-06-16 17:00:00,4.81774,4.81778,4.8165,4.81662,10000000.0
2008-06-16 17:01:00,4.81641,4.81641,4.81521,4.81559,10000000.0
2008-06-16 17:02:00,4.81734,4.81743,4.81568,4.81568,8000000.0
2008-06-16 17:03:00,4.81571,4.81668,4.81506,4.81514,11000000.0
2008-06-16 17:04:00,4.81678,4.81678,4.81529,4.81529,10000000.0
2008-06-16 17:05:00,4.81679,4.81714,4.81514,4.81561,18000000.0
2008-06-16 17:06:00,4.81642,4.8177,4.8162,4.8177,9000000.0
2008-06-16 17:07:00,4.81557,4.81747,4.81556,4.81747,20000000.0
2008-06-16 17:08:00,4.81579,4.8169,4.81579,4.81619,11000000.0
2008-06-16 17:09:00,4.81664,4.81674,4.81515,4.81655,14000000.0
2008-06-16 17:10:00,4.81583,4.81634,4.81512,4.81537,10000000.0
2008-06-16 17:11:00,4.81525,4.81663,4.81509,4.81533,12000000.0
2008-06-16 17:12:00,4.81638,4.81655,4.81558,4.81655,7000000.0
2008-06-16 17:13:00,4.81594,4.81708,4.81542,4.81708,13000000.0
2008-06-16 17:14:00,4.81578,4.81693,4.81515,4.81675,13000000.0
2008-06-16 17:15:00,4.81473,4.816,4.81428,4.81538,12000000.0
2008-06-16 17:16:00,4.81599,4.81599,4.81418,4.81553,13000000.0
2008-06-16 17:17:00,4.81462,4.81479,4.81336,4.81421,12000000.0
2008-06-16 17:18:00,4.81336,4.81465,4.81325,4.81412,15000000.0
2008-06-16 17:19:00,4.81363,4.81385,4.8127,4.81313,10000000.0
2008-06-16 17:20:00,4.8124,4.81284,4.81095,4.8122,13000000.0
2008-06-16 17:21:00,4.81169,4.81169,4.81065,4.8114,17000000.0
2008-06-16 17:22:00,4.81151,4.81213,4.80999,4.81073,15000000.0
2008-06-16 17:23:00,4.8094,4.81079,4.8094,4.81072,10000000.0
2008-06-16 17:24:00,4.8094,4.81088,4.80916,4.80942,17000000.0
2008-06-16 17:25:00,4.81019,4.81044,4.80917,4.81036,11000000.0
2008-06-16 17:26:00,4.81062,4.81081,4.80897,4.81081,12000000.0
2008-06-16 17:27:00,4.80925,4.81055,4.80925,4.80985,9000000.0
2008-06-16 17:28:00,4.80963,4.81181,4.80963,4.81181,16000000.0
2008-06-16 17:29:00,4.81045,4.81153,4.81023,4.81127,9000000.0
2008-06-16 17:30:00,4.81209,4.81215,4.8104,4.81086,11000000.0
2008-06-16 17:31:00,4.81034,4.81179,4.81034,4.81095,13000000.0
2008-06-16 17:32:00,4.81011,4.81169,4.80972,4.81095,13000000.0
2008-06-16 17:33:00,4.81103,4.81103,4.80958,4.80958,11000000.0
2008-06-16 17:34:00,4.81008,4.81103,4.80957,4.81082,12000000.0
2008-06-16 17:35:00,4.81057,4.81105,4.80947,4.81051,13000000.0
2008-06-16 17:36:00,4.80996,4.8107,4.80912,4.80967,14000000.0
2008-06-16 17:37:00,4.81146,4.8117,4.80984,4.8117,10000000.0
2008-06-16 17:38:00,4.81259,4.81281,4.81098,4.81171,7000000.0
2008-06-16 17:39:00,4.81276,4.81313,4.8111,4.81218,16000000.0
2008-06-16 17:40:00,4.81281,4.81287,4.81106,4.81219,17000000.0
2008-06-16 17:41:00,4.81207,4.81285,4.81062,4.81245,16000000.0
2008-06-16 17:42:00,4.81302,4.81303,4.8116,4.81165,16000000.0
2008-06-16 17:43:00,4.81217,4.81386,4.81172,4.81316,17000000.0
2008-06-16 17:44:00,4.81441,4.81448,4.81288,4.81288,8000000.0
2008-06-16 17:45:00,4.81314,4.81508,4.81314,4.81474,11000000.0
2008-06-16 17:46:00,4.81386,4.81452,4.81347,4.81347,9000000.0
2008-06-16 17:47:00,4.81512,4.81512,4.81312,4.81365,19000000.0
2008-06-16 17:48:00,4.8141,4.81427,4.81285,4.81359,16000000.0
2008-06-16 17:49:00,4.81462,4.81523,4.81317,4.81507,15000000.0
2008-06-16 17:50:00,4.81411,4.815,4.81357,4.81389,11000000.0
2008-06-16 17:51:00,4.81461,4.81515,4.81377,4.81515,9000000.0
2008-06-16 17:52:00,4.8138,4.81464,4.81345,4.81388,11000000.0
2008-06-16 17:53:00,4.81416,4.81475,4.81357,4.81452,9000000.0
2008-06-16 17:54:00,4.81395,4.81447,4.81354,4.81447,10000000.0
2008-06-16 17:55:00,4.81496,4.81496,4.81318,4.8139,10000000.0
2008-06-16 17:56:00,4.81389,4.81504,4.81327,4.81439,16000000.0
2008-06-16 17:57:00,4.81373,4.81408,4.8128,4.8128,14000000.0
2008-06-16 17:58:00,4.81354,4.8147,4.81307,4.8147,24000000.0
2008-06-16 17:59:00,4.81421,4.81424,4.8135,4.81384,11000000.0
2008-06-16 18:00:00,4.81375,4.81479,4.81298,4.81298,10000000.0
2008-06-16 18:01:00,4.81401,4.81482,4.81345,4.81369,14000000.0
2008-06-16 18:02:00,4.81292,4.8142,4.81292,4.8142,12000000.0
2008-06-16 18:03:00,4.81406,4.81406,4.81273,4.81306,17000000.0
2008-06-16 18:04:00,4.8136,4.8136,4.81183,4.81322,15000000.0
2008-06-16 18:05:00,4.81187,4.81262,4.81042,4.81091,15000000.0
2008-06-16 18:06:00,4.81087,4.81087,4.8087,4.81006,15000000.0
2008-06-16 18:07:00,4.81031,4.81044,4.80925,4.80953,16000000.0
2008-06-16 18:08:00,4.80837,4.80939,4.8074,4.80929,16000000.0
2008-06-16 18:09:00,4.80913,4.80995,4.80866,4.80943,12000000.0
2008-06-16 18:10:00,4.80965,4.80986,4.80859,4.80925,17000000.0
2008-06-16 18:11:00,4.80876,4.80932,4.80794,4.80909,16000000.0
2008-06-16 18:12:00,4.80856,4.81005,4.80821,4.80975,13000000.0
2008-06-16 18:13:00,4.80959,4.80986,4.80836,4.80906,17000000.0
2008-06-16 18:14:00,4.80925,4.81018,4.80852,4.80914,13000000.0
2008-06-16 18:15:00,4.80865,4.809,4.8081,4.80871,13000000.0
2008-06-16 18:16:00,4.80964,4.80967,4.80817,4.80864,15000000.0
2008-06-16 18:17:00,4.80746,4.8095,4.8074,4.80835,16000000.0
2008-06-16 18:18:00,4.80861,4.80939,4.80806,4.80853,18000000.0
2008-06-16 18:19:00,4.80881,4.81002,4.80826,4.81002,12000000.0
2008-06-16 18:20:00,4.80937,4.81021,4.80849,4.80884,16000000.0
2008-06-16 18:21:00,4.81042,4.81095,4.80951,4.80996,19000000.0
2008-06-16 18:22:00,4.81027,4.81027,4.80901,4.80991,20000000.0
2008-06-16 18:23:00,4.81006,4.81037,4.80895,4.81037,16000000.0
2008-06-16 18:24:00,4.80864,4.81019,4.80864,4.81019,14000000.0
2008-06-16 18:25:00,4.80916,4.80988,4.80884,4.80932,18000000.0
2008-06-16 18:26:00,4.80938,4.81038,4.80893,4.81038,9000000.0
2008-06-16 18:27:00,4.80877,4.81021,4.80877,4.80981,16000000.0
2008-06-16 18:28:00,4.80943,4.81004,4.80887,4.81004,11000000.0
2008-06-16 18:29:00,4.80876,4.81071,4.80876,4.80979,15000000.0
2008-06-16 18:30:00,4.81075,4.81075,4.80925,4.81065,14000000.0
2008-06-16 18:31:00,4.81035,4.81058,4.80918,4.8103,19000000.0
2008-06-16 18:32:00,4.80944,4.81059,4.80944,4.80988,13000000.0
2008-06-16 18:33:00,4.81048,4.81048,4.80924,4.81019,13000000.0
2008-06-16 18:34:00,4.81028,4.81045,4.80914,4.81045,9000000.0
2008-06-16 18:35:00,4.80895,4.81073,4.80895,4.81012,14000000.0
2008-06-16 18:36:00,4.81028,4.81133,4.80968,4.80974,12000000.0
2008-06-16 18:37:00,4.81036,4.81082,4.80998,4.81059,13000000.0
2008-06-16 18:38:00,4.81125,4.81131,4.80975,4.81131,17000000.0
2008-06-16 18:39:00,4.81164,4.81164,4.81001,4.81001,18000000.0
2008-06-16 18:40:00,4.81002,4.8107,4.80961,4.80969,14000000.0
2008-06-16 18:41:00,4.81055,4.81096,4.80966,4.81092,18000000.0
2008-06-16 18:42:00,4.81062,4.81076,4.80943,4.80993,14000000.0
2008-06-16 18:43:00,4.80926,4.81031,4.80887,4.81022,14000000.0
2008-06-16 18:44:00,4.80972,4.81042,4.80852,4.80959,12000000.0
2008-06-16 18:45:00,4.81026,4.81082,4.80869,4.80869,17000000.0
2008-06-16 18:46:00,4.80865,4.80965,4.80821,4.80933,15000000.0
2008-06-16 18:47:00,4.8091,4.81042,4.80867,4.81042,16000000.0
2008-06-16 18:48:00,4.80931,4.80983,4.80833,4.80833,11000000.0
2008-06-16 18:49:00,4.80999,4.80999,4.80803,4.80803,8000000.0
2008-06-16 18:50:00,4.80945,4.80961,4.80824,4.80824,16000000.0
2008-06-16 18:51:00,4.80986,4.81031,4.80883,4.80927,19000000.0
2008-06-16 18:52:00,4.80907,4.80948,4.80859,4.80932,10000000.0
2008-06-16 18:53:00,4.80986,4.80986,4.80882,4.80892,10000000.0
2008-06-16 18:54:00,4.80857,4.81017,4.80857,4.80879,11000000.0
2008-06-16 18:55:00,4.80896,4.80982,4.80892,4.80982,8000000.0
2008-06-16 18:56:00,4.80925,4.8099,4.80823,4.80854,16000000.0
2008-06-16 18:57:00,4.80891,4.80966,4.80795,4.80966,8000000.0
2008-06-16 18:58:00,4.80873,4.80924,4.80772,4.80847,13000000.0
2008-06-16 18:59:00,4.80934,4.80958,4.80824,4.80903,17000000.0
2008-06-16 19:00:00,4.80911,4.81096,4.80911,4.81027,13000000.0
2008-06-16 19:01:00,4.8109,4.81181,4.81042,4.81109,12000000.0
2008-06-16 19:02:00,4.81054,4.81081,4.80976,4.81006,16000000.0
2008-06-16 19:03:00,4.80946,4.81141,4.80946,4.80952,17000000.0
2008-06-16 19:04:00,4.81038,4.81085,4.80955,4.81023,12000000.0
2008-06-16 19:05:00,4.81083,4.81083,4.80796,4.80796,17000000.0
2008-06-16 19:06:00,4.80882,4.80911,4.80801,4.80862,7000000.0
2008-06-16 19:07:00,4.8075,4.80857,4.8065,4.80699,20000000.0
2008-06-16 19:08:00,4.80599,4.80726,4.80599,4.80673,21000000.0
2008-06-16 19:09:00,4.80786,4.80842,4.80681,4.80687,16000000.0
2008-06-16 19:10:00,4.8073,4.80769,4.80582,4.80762,14000000.0
2008-06-16 19:11:00,4.80693,4.80699,4.80515,4.80639,12000000.0
2008-06-16 19:12:00,4.8064,4.80679,4.80498,4.80679,18000000.0
2008-06-16 19:13:00,4.80652,4.80854,4.80629,4.80767,14000000.0
2008-06-16 19:14:00,4.80595,4.80637,4.80436,4.8056,18000000.0
2008-06-16 19:15:00,4.80408,4.80507,4.80386,4.80441,9000000.0
2008-06-16 19:16:00,4.80576,4.80591,4.8046,4.80591,12000000.0
2008-06-16 19:17:00,4.8056,4.80624,4.80456,4.80563,14000000.0
2008-06-16 19:18:00,4.80636,4.8064,4.80502,4.80631,16000000.0
2008-06-16 19:19:00,4.80602,4.80633,4.80518,4.80553,7000000.0
2008-06-16 19:20:00,4.80678,4.80678,4.80503,4.80555,8000000.0
2008-06-16 19:21:00,4.80581,4.80641,4.80501,4.80572,18000000.0
2008-06-16 19:22:00,4.80574,4.80613,4.80444,4.80509,9000000.0
2008-06-16 19:23:00,4.8052,4.8052,4.80378,4.80484,10000000.0
2008-06-16 19:24:00,4.80387,4.80591,4.80387,4.80582,11000000.0
2008-06-16 19:25:00,4.80482,4.80664,4.80482,4.80593,17000000.0
2008-06-16 19:26:00,4.80674,4.80705,4.80555,4.8067,11000000.0
2008-06-16 19:27:00,4.80775,4.80809,4.80615,4.80802,13000000.0
2008-06-16 19:28:00,4.8079,4.80853,4.80749,4.80777,10000000.0
2008-06-16 19:29:00,4.80729,4.80783,4.8066,4.80772,11000000.0
2008-06-16 19:30:00,4.80725,4.80944,4.80725,4.80859,12000000.0
2008-06-16 19:31:00,4.80942,4.80942,4.80736,4.80736,8000000.0
2008-06-16 19:32:00,4.80833,4.81021,4.80791,4.81021,11000000.0
2008-06-16 19:33:00,4.80995,4.81026,4.80895,4.80951,13000000.0
2008-06-16 19:34:00,4.80952,4.81012,4.80881,4.81012,12000000.0
2008-06-16 19:35:00,4.81153,4.81356,4.81002,4.81318,13000000.0
2008-06-16 19:36:00,4.81355,4.8138,4.81214,4.81306,12000000.0
2008-06-16 19:37:00,4.81254,4.81349,4.81202,4.81316,8000000.0
2008-06-16 19:38:00,4.81395,4.81411,4.81247,4.81331,20000000.0
2008-06-16 19:39:00,4.81389,4.81389,4.81095,4.8128,11000000.0
2008-06-16 19:40:00,4.81356,4.81356,4.81172,4.81273,11000000.0
2008-06-16 19:41:00,4.81214,4.81308,4.81172,4.81268,9000000.0
2008-06-16 19:42:00,4.81257,4.81337,4.81212,4.81246,10000000.0
2008-06-16 19:43:00,4.81316,4.81395,4.81148,4.81395,14000000.0
2008-06-16 19:44:00,4.81233,4.81363,4.81211,4.8123,15000000.0
2008-06-16 19:45:00,4.81356,4.81373,4.8121,4.81359,12000000.0
2008-06-16 19:46:00,4.81321,4.81342,4.81191,4.81217,11000000.0
2008-06-16 19:47:00,4.81216,4.81301,4.81164,4.8121,10000000.0
2008-06-16 19:48:00,4.81077,4.81178,4.81018,4.81084,9000000.0
2008-06-16 19:49:00,4.81015,4.81183,4.81015,4.81053,16000000.0
2008-06-16 19:50:00,4.81202,4.81231,4.81122,4.81143,10000000.0
2008-06-16 19:51:00,4.81134,4.81307,4.81114,4.81164,11000000.0
2008-06-16 19:52:00,4.81161,4.81259,4.8111,4.81129,19000000.0
2008-06-16 19:53:00,4.81088,4.81182,4.81051,4.81071,19000000.0
2008-06-16 19:54:00,4.81048,4.81093,4.80974,4.81093,14000000.0
2008-06-16 19:55:00,4.81026,4.81129,4.80995,4.81065,16000000.0
2008-06-16 19:56:00,4.81064,4.81135,4.80987,4.81066,12000000.0
2008-06-16 19:57:00,4.81126,4.81154,4.81004,4.81079,14000000.0
2008-06-16 19:58:00,4.81042,4.81112,4.80975,4.81093,13000000.0
2008-06-16 19:59:00,4.81135,4.81243,4.81082,4.81173,10000000.0
2008-06-16 20:00:00,4.81219,4.81282,4.81117,4.81158,15000000.0
2008-06-16 20:01:00,4.81228,4.81242,4.81132,4.81142,14000000.0
2008-06-16 20:02:00,4.81094,4.81157,4.80993,4.80993,8000000.0
2008-06-16 20:03:00,4.81116,4.81117,4.80977,4.81054,13000000.0
2008-06-16 20:04:00,4.80993,4.81079,4.80924,4.81079,12000000.0
2008-06-16 20:05:00,4.8108,4.8108,4.80881,4.80882,11000000.0
2008-06-16 20:06:00,4.81003,4.81045,4.80962,4.80985,10000000.0
2008-06-16 20:07:00,4.8098,4.81094,4.80943,4.81015,13000000.0
2008-06-16 20:08:00,4.81122,4.81122,4.80959,4.81037,16000000.0
2008-06-16 20:09:00,4.81027,4.81027,4.8088,4.8098,17000000.0
2008-06-16 20:10:00,4.80968,4.81041,4.80946,4.81019,10000000.0
2008-06-16 20:11:00,4.8095,4.8107,4.8095,4.80979,13000000.0
2008-06-16 20:12:00,4.81016,4.81099,4.80955,4.81087,15000000.0
2008-06-16 20:13:00,4.80958,4.81081,4.80931,4.81002,13000000.0
2008-06-16 20:14:00,4.81022,4.81032,4.80859,4.80859,8000000.0
2008-06-16 20:15:00,4.80883,4.80966,4.8081,4.80867,10000000.0
2008-06-16 20:16:00,4.80872,4.80926,4.80737,4.80896,14000000.0
2008-06-16 20:17:00,4.80917,4.80929,4.80816,4.80892,13000000.0
2008-06-16 20:18:00,4.80866,4.80945,4.80776,4.80776,7000000.0
2008-06-16 20:19:00,4.80894,4.80951,4.80859,4.80899,11000000.0
2008-06-16 20:20:00,4.81019,4.81049,4.80877,4.80928,19000000.0
2008-06-16 20:21:00,4.80992,4.81044,4.80956,4.80987,11000000.0
2008-06-16 20:22:00,4.81063,4.81092,4.80985,4.81021,11000000.0
2008-06-16 20:23:00,4.81126,4.81126,4.80963,4.80975,13000000.0
2008-06-16 20:24:00,4.80943,4.81088,4.80943,4.81018,9000000.0
2008-06-16 20:25:00,4.8112,4.81147,4.80962,4.8106,18000000.0
2008-06-16 20:26:00,4.80903,4.8104,4.80903,4.81027,7000000.0
2008-06-16 20:27:00,4.80956,4.80996,4.80806,4.80806,9000000.0
2008-06-16 20:28:00,4.80996,4.80996,4.80851,4.80971,13000000.0
2008-06-16 20:29:00,4.80971,4.80989,4.80825,4.80989,14000000.0
2008-06-16 20:30:00,4.80835,4.81002,4.80835,4.80984,16000000.0
2008-06-16 20:31:00,4.80963,4.81029,4.80888,4.80888,22000000.0
2008-06-16 20:32:00,4.80869,4.80984,4.80817,4.80869,12000000.0
2008-06-16 20:33:00,4.80832,4.80898,4.80774,4.80853,13000000.0
2008-06-16 20:34:00,4.80867,4.80932,4.80784,4.80917,15000000.0
2008-06-16 20:35:00,4.80836,4.80836,4.80732,4.80736,16000000.0
2008-06-16 20:36:00,4.80772,4.80962,4.80772,4.80826,15000000.0
2008-06-16 20:37:00,4.80892,4.80926,4.80807,4.80807,14000000.0
2008-06-16 20:38:00,4.80762,4.80857,4.80715,4.80715,13000000.0
2008-06-16 20:39:00,4.80841,4.80875,4.8071,4.80844,18000000.0
2008-06-16 20:40:00,4.80841,4.8086,4.80762,4.80822,14000000.0
2008-06-16 20:41:00,4.80788,4.80898,4.80725,4.80826,18000000.0
2008-06-16 20:42:00,4.80895,4.80969,4.80815,4.80887,12000000.0
2008-06-16 20:43:00,4.80934,4.81003,4.80863,4.8097,18000000.0
2008-06-16 20:44:00,4.8098,4.811,4.80937,4.811,18000000.0
2008-06-16 20:45:00,4.81113,4.81113,4.81029,4.81104,11000000.0
2008-06-16 20:46:00,4.80987,4.81147,4.80984,4.81035,18000000.0
2008-06-16 20:47:00,4.81048,4.8115,4.80958,4.81132,20000000.0
2008-06-16 20:48:00,4.8094,4.81084,4.8094,4.81017,17000000.0
2008-06-16 20:49:00,4.81083,4.81136,4.81002,4.81088,16000000.0
2008-06-16 20:50:00,4.81025,4.81115,4.80985,4.81112,8000000.0
2008-06-16 20:51:00,4.81012,4.81068,4.81012,4.81043,8000000.0
2008-06-16 20:52:00,4.81053,4.81085,4.80949,4.81085,12000000.0
2008-06-16 20:53:00,4.81015,4.811,4.80915,4.80973,16000000.0
2008-06-16 20:54:00,4.80909,4.81052,4.80909,4.80991,15000000.0
2008-06-16 20:55:00,4.81004,4.81067,4.8095,4.81012,16000000.0
2008-06-16 20:56:00,4.81074,4.81074,4.80919,4.80976,7000000.0
2008-06-16 20:57:00,4.81022,4.81049,4.80911,4.80995,14000000.0
2008-06-16 20:58:00,4.8097,4.81045,4.80915,4.80965,10000000.0
2008-06-16 20:59:00,4.81027,4.81028,4.80871,4.80883,11000000.0
2008-06-16 21:00:00,4.80979,4.80981,4.80841,4.80976,14000000.0
2008-06-16 21:01:00,4.8095,4.81014,4.80901,4.80914,12000000.0
2008-06-16 21:02:00,4.80897,4.80959,4.80821,4.80821,17000000.0
2008-06-16 21:03:00,4.81013,4.81013,4.80865,4.80948,11000000.0
2008-06-16 21:04:00,4.80988,4.81,4.80868,4.80868,10000000.0
2008-06-16 21:05:00,4.81056,4.81065,4.80908,4.80949,8000000.0
2008-06-16 21:06:00,4.81019,4.81019,4.80878,4.80905,13000000.0
2008-06-16 21:07:00,4.8095,4.80986,4.80845,4.80925,14000000.0
2008-06-16 21:08:00,4.80952,4.80987,4.80911,4.80984,8000000.0
2008-06-16 21:09:00,4.80977,4.80977,4.80819,4.80924,13000000.0
2008-06-16 21:10:00,4.80992,4.80992,4.80831,4.80961,17000000.0
2008-06-16 21:11:00,4.8095,4.80999,4.8087,4.80999,15000000.0
2008-06-16 21:12:00,4.81008,4.81008,4.8087,4.80898,11000000.0
2008-06-16 21:13:00,4.80925,4.81017,4.80885,4.80966,12000000.0
2008-06-16 21:14:00,4.80893,4.81004,4.80849,4.80972,14000000.0
2008-06-16 21:15:00,4.80894,4.80958,4.80828,4.80891,13000000.0
2008-06-16 21:16:00,4.80908,4.80962,4.80864,4.80888,12000000.0
2008-06-16 21:17:00,4.80948,4.8107,4.80851,4.80974,16000000.0
2008-06-16 21:18:00,4.80981,4.81079,4.80897,4.80964,15000000.0
2008-06-16 21:19:00,4.81048,4.81076,4.80992,4.81,15000000.0
2008-06-16 21:20:00,4.80965,4.81103,4.80944,4.81103,8000000.0
2008-06-16 21:21:00,4.81053,4.81064,4.80948,4.8103,17000000.0
2008-06-16 21:22:00,4.8099,4.81096,4.80977,4.81003,11000000.0
2008-06-16 21:23:00,4.80904,4.81085,4.80904,4.80998,23000000.0
2008-06-16 21:24:00,4.81079,4.81079,4.80964,4.81014,13000000.0
2008-06-16 21:25:00,4.81082,4.81082,4.80921,4.81054,15000000.0
2008-06-16 21:26:00,4.81046,4.81046,4.80937,4.81036,10000000.0
2008-06-16 21:27:00,4.80918,4.81046,4.80918,4.80982,10000000.0
2008-06-16 21:28:00,4.81086,4.81104,4.80959,4.81082,13000000.0
2008-06-16 21:29:00,4.81085,4.81117,4.81017,4.81057,10000000.0
2008-06-16 21:30:00,4.81065,4.81181,4.81045,4.81074,16000000.0
2008-06-16 21:31:00,4.81063,4.81204,4.81055,4.81179,18000000.0
2008-06-16 21:32:00,4.81272,4.81272,4.81096,4.81249,15000000.0
2008-06-16 21:33:00,4.812,4.81219,4.81077,4.8112,13000000.0
2008-06-16 21:34:00,4.81085,4.81178,4.81066,4.81143,9000000.0
2008-06-16 21:35:00,4.81137,4.81221,4.81114,4.81221,8000000.0
2008-06-16 21:36:00,4.81146,4.81229,4.81112,4.81192,18000000.0
2008-06-16 21:37:00,4.81119,4.81178,4.81045,4.81178,22000000.0
2008-06-16 21:38:00,4.81151,4.8116,4.81044,4.81112,9000000.0
2008-06-16 21:39:00,4.81029,4.81136,4.81006,4.81136,11000000.0
2008-06-16 21:40:00,4.81134,4.81199,4.80996,4.81199,19000000.0
2008-06-16 21:41:00,4.81207,4.81207,4.81061,4.81168,12000000.0
2008-06-16 21:42:00,4.81002,4.81147,4.81002,4.81088,11000000.0
2008-06-16 21:43:00,4.81098,4.81138,4.81091,4.81138,14000000.0
2008-06-16 21:44:00,4.81033,4.81226,4.81033,4.81134,13000000.0
2008-06-16 21:45:00,4.81133,4.81189,4.81069,4.81182,12000000.0
2008-06-16 21:46:00,4.81105,4.81249,4.81105,4.81176,14000000.0
2008-06-16 21:47:00,4.81216,4.8123,4.81103,4.81202,17000000.0
2008-06-16 21:48:00,4.812,4.81294,4.81147,4.81147,16000000.0
2008-06-16 21:49:00,4.81281,4.81281,4.8115,4.81172,14000000.0
2008-06-16 21:50:00,4.81282,4.81282,4.81165,4.8127,13000000.0
2008-06-16 21:51:00,4.81201,4.81268,4.81166,4.81199,14000000.0
2008-06-16 21:52:00,4.81135,4.81268,4.81135,4.81208,17000000.0
2008-06-16 21:53:00,4.81305,4.81305,4.8115,4.81168,27000000.0
2008-06-16 21:54:00,4.8126,4.81289,4.8116,4.81178,10000000.0
2008-06-16 21:55:00,4.81278,4.81294,4.81128,4.8118,8000000.0
2008-06-16 21:56:00,4.81213,4.81266,4.81143,4.81157,16000000.0
2008-06-16 21:57:00,4.81199,4.81242,4.81184,4.81242,18000000.0
2008-06-16 21:58:00,4.81238,4.81238,4.811,4.81177,18000000.0
2008-06-16 21:59:00,4.8119,4.81256,4.81094,4.81199,17000000.0
2008-06-16 22:00:00,4.81318,4.81318,4.81184,4.812,9000000.0
2008-06-16 22:01:00,4.81122,4.81252,4.81122,4.81252,22000000.0
2008-06-16 22:02:00,4.81225,4.81272,4.81168,4.81272,11000000.0
2008-06-16 22:03:00,4.81221,4.81304,4.81171,4.81203,16000000.0
2008-06-16 22:04:00,4.8123,4.81292,4.81172,4.81237,12000000.0
2008-06-16 22:05:00,4.81217,4.81258,4.81174,4.81211,7000000.0
2008-06-16 22:06:00,4.81243,4.81259,4.81154,4.8123,15000000.0
2008-06-16 22:07:00,4.81219,4.81256,4.81167,4.81256,19000000.0
2008-06-16 22:08:00,4.81239,4.81252,4.8116,4.81218,11000000.0
2008-06-16 22:09:00,4.81149,4.81303,4.81149,4.81303,10000000.0
2008-06-16 22:10:00,4.81304,4.81304,4.81161,4.81286,10000000.0
2008-06-16 22:11:00,4.812,4.81291,4.81166,4.8125,18000000.0
2008-06-16 22:12:00,4.81288,4.81288,4.81181,4.81215,11000000.0
2008-06-16 22:13:00,4.81242,4.81332,4.8119,4.81311,14000000.0
2008-06-16 22:14:00,4.81305,4.81307,4.81153,4.81259,24000000.0
2008-06-16 22:15:00,4.81307,4.81307,4.81202,4.81224,13000000.0
2008-06-16 22:16:00,4.81346,4.81351,4.81156,4.8134,13000000.0
2008-06-16 22:17:00,4.81219,4.81331,4.81194,4.81263,8000000.0
2008-06-16 22:18:00,4.8134,4.8134,4.81135,4.81135,13000000.0
2008-06-16 22:19:00,4.81224,4.81255,4.8109,4.8109,14000000.0
2008-06-16 22:20:00,4.81232,4.81232,4.81097,4.81124,21000000.0
2008-06-16 22:21:00,4.81201,4.81229,4.81081,4.81119,13000000.0
2008-06-16 22:22:00,4.8122,4.8127,4.81134,4.81134,12000000.0
2008-06-16 22:23:00,4.8108,4.81223,4.8108,4.81157,18000000.0
2008-06-16 22:24:00,4.81269,4.81269,4.81111,4.81204,14000000.0
2008-06-16 22:25:00,4.81291,4.813,4.81184,4.81276,13000000.0
2008-06-16 22:26:00,4.81331,4.81331,4.81214,4.81288,13000000.0
2008-06-16 22:27:00,4.81308,4.81308,4.81126,4.81251,16000000.0
2008-06-16 22:28:00,4.81293,4.81293,4.81164,4.81223,13000000.0
2008-06-16 22:29:00,4.81256,4.81295,4.81134,4.81134,21000000.0
2008-06-16 22:30:00,4.8124,4.81262,4.81167,4.81181,17000000.0
2008-06-16 22:31:00,4.81284,4.81338,4.81176,4.81338,10000000.0
2008-06-16 22:32:00,4.81159,4.81335,4.81159,4.81235,13000000.0
2008-06-16 22:33:00,4.81281,4.81294,4.81204,4.81266,13000000.0
2008-06-16 22:34:00,4.81351,4.81351,4.8124,4.81268,13000000.0
2008-06-16 22:35:00,4.8133,4.8133,4.8119,4.81215,19000000.0
2008-06-16 22:36:00,4.81299,4.81353,4.812,4.81264,14000000.0
2008-06-16 22:37:00,4.81265,4.81364,4.81213,4.8125,17000000.0
2008-06-16 22:38:00,4.81242,4.81271,4.81161,4.81161,9000000.0
2008-06-16 22:39:00,4.8118,4.81284,4.81124,4.81182,20000000.0
2008-06-16 22:40:00,4.81182,4.81274,4.81112,4.81112,13000000.0
2008-06-16 22:41:00,4.81249,4.81266,4.81109,4.81174,13000000.0
2008-06-16 22:42:00,4.81163,4.81247,4.81129,4.81201,10000000.0
2008-06-16 22:43:00,4.81167,4.81355,4.81167,4.81293,15000000.0
2008-06-16 22:44:00,4.81339,4.81398,4.81285,4.81345,16000000.0
2008-06-16 22:45:00,4.81427,4.81427,4.81275,4.81312,14000000.0
2008-06-16 22:46:00,4.81315,4.81413,4.81284,4.814,12000000.0
2008-06-16 22:47:00,4.8145,4.8145,4.81321,4.81321,7000000.0
2008-06-16 22:48:00,4.81422,4.81476,4.81348,4.81456,16000000.0
2008-06-16 22:49:00,4.81353,4.81392,4.81293,4.81338,10000000.0
2008-06-16 22:50:00,4.81417,4.81417,4.81277,4.81371,15000000.0
2008-06-16 22:51:00,4.81369,4.81426,4.8128,4.81425,17000000.0
2008-06-16 22:52:00,4.81309,4.8141,4.81248,4.81248,10000000.0
2008-06-16 22:53:00,4.81365,4.81371,4.81258,4.81276,20000000.0
2008-06-16 22:54:00,4.81337,4.81367,4.81271,4.81303,10000000.0
2008-06-16 22:55:00,4.8135,4.81378,4.81222,4.81316,12000000.0
2008-06-16 22:56:00,4.81229,4.81375,4.81182,4.81278,9000000.0
2008-06-16 22:57:00,4.81284,4.81318,4.81195,4.81203,18000000.0
2008-06-16 22:58:00,4.81254,4.81312,4.81194,4.81229,13000000.0
2008-06-16 22:59:00,4.81311,4.81311,4.81179,4.81184,10000000.0
2008-06-16 23:00:00,4.8121,4.81339,4.81161,4.81238,17000000.0
2008-06-16 23:01:00,4.81281,4.81319,4.81206,4.81312,13000000.0
2008-06-16 23:02:00,4.81242,4.81253,4.81137,4.81209,7000000.0
2008-06-16 23:03:00,4.81311,4.81343,4.8127,4.81343,16000000.0
2008-06-16 23:04:00,4.8117,4.813,4.8117,4.81255,12000000.0
2008-06-16 23:05:00,4.81204,4.81311,4.81204,4.81311,11000000.0
2008-06-16 23:06:00,4.81392,4.81415,4.81218,4.81218,11000000.0
2008-06-16 23:07:00,4.81383,4.81391,4.81248,4.8134,13000000.0
2008-06-16 23:08:00,4.81316,4.81316,4.81248,4.81248,20000000.0
2008-06-16 23:09:00,4.8137,4.81419,4.81276,4.81401,16000000.0
2008-06-16 23:10:00,4.81369,4.81369,4.81277,4.81304,16000000.0
2008-06-16 23:11:00,4.81273,4.81435,4.81273,4.81358,10000000.0
2008-06-16 23:12:00,4.81411,4.81521,4.81411,4.81481,12000000.0
2008-06-16 23:13:00,4.81482,4.81561,4.81422,4.81532,16000000.0
2008-06-16 23:14:00,4.8152,4.8152,4.81383,4.81444,9000000.0
2008-06-16 23:15:00,4.81472,4.81501,4.81467,4.81496,9000000.0
2008-06-16 23:16:00,4.81476,4.81531,4.81415,4.81531,18000000.0
2008-06-16 23:17:00,4.81559,4.8159,4.8148,4.8151,8000000.0
2008-06-16 23:18:00,4.81628,4.81628,4.81496,4.8158,10000000.0
2008-06-16 23:19:00,4.81509,4.81579,4.81415,4.81504,9000000.0
2008-06-16 23:20:00,4.81437,4.81549,4.81415,4.81415,17000000.0
2008-06-16 23:21:00,4.81493,4.81494,4.81392,4.81469,11000000.0
2008-06-16 23:22:00,4.81442,4.81548,4.81442,4.81474,12000000.0
2008-06-16 23:23:00,4.81587,4.81587,4.81476,4.8154,12000000.0
2008-06-16 23:24:00,4.81543,4.81585,4.81482,4.81585,12000000.0
2008-06-16 23:25:00,4.8154,4.81564,4.81465,4.81514,9000000.0
2008-06-16 23:26:00,4.8154,4.81553,4.81439,4.81489,14000000.0
2008-06-16 23:27:00,4.81467,4.81537,4.81399,4.8146,17000000.0
2008-06-16 23:28:00,4.81538,4.81584,4.81433,4.81519,15000000.0
2008-06-16 23:29:00,4.81418,4.81425,4.81417,4.81418,11000000.0
2008-06-16 23:30:00,4.81546,4.81594,4.81477,4.81561,14000000.0
2008-06-16 23:31:00,4.81581,4.81604,4.81459,4.81459,7000000.0
2008-06-16 23:32:00,4.81538,4.81605,4.8148,4.81518,15000000.0
2008-06-16 23:33:00,4.81545,4.81545,4.81465,4.81515,7000000.0
2008-06-16 23:34:00,4.81538,4.81579,4.81488,4.81535,10000000.0
2008-06-16 23:35:00,4.81524,4.81631,4.815,4.81602,12000000.0
2008-06-16 23:36:00,4.81535,4.81641,4.81501,4.81594,10000000.0
2008-06-16 23:37:00,4.81665,4.81669,4.81511,4.81583,14000000.0
2008-06-16 23:38:00,4.81583,4.81609,4.81482,4.81609,17000000.0
2008-06-16 23:39:00,4.81613,4.81644,4.81533,4.81576,9000000.0
2008-06-16 23:40:00,4.81657,4.81657,4.81483,4.81483,12000000.0
2008-06-16 23:41:00,4.81562,4.81647,4.81517,4.81558,9000000.0
2008-06-16 23:42:00,4.81605,4.81679,4.81515,4.81515,15000000.0
2008-06-16 23:43:00,4.81557,4.81646,4.81528,4.81637,13000000.0
2008-06-16 23:44:00,4.81567,4.81575,4.81555,4.81568,8000000.0
2008-06-16 23:45:00,4.81604,4.81604,4.81506,4.81592,12000000.0
2008-06-16 23:46:00,4.81644,4.81666,4.81627,4.81627,20000000.0
2008-06-16 23:47:00,4.81555,4.81575,4.81555,4.81555,19000000.0
2008-06-16 23:48:00,4.8161,4.8161,4.81479,4.8153,14000000.0
2008-06-16 23:49:00,4.81615,4.81644,4.81504,4.81634,12000000.0
2008-06-16 23:50:00,4.81623,4.81626,4.8151,4.81626,10000000.0
2008-06-16 23:51:00,4.81615,4.81615,4.81381,4.81514,14000000.0
2008-06-16 23:52:00,4.81474,4.81532,4.81418,4.81465,13000000.0
2008-06-16 23:53:00,4.81461,4.81567,4.81443,4.81523,16000000.0
2008-06-16 23:54:00,4.8158,4.8158,4.8144,4.8144,13000000.0
2008-06-16 23:55:00,4.81482,4.81526,4.81436,4.81473,16000000.0
2008-06-16 23:56:00,4.81468,4.81545,4.81428,4.81539,12000000.0
2008-06-16 23:57:00,4.8157,4.8157,4.81512,4.81512,14000000.0
2008-06-16 23:58:00,4.81574,4.81583,4.81443,4.81531,16000000.0
2008-06-16 23:59:00,4.81495,4.81515,4.81495,4.81508,12000000.0
2008-06-17 00:00:00,4.8158,4.81595,4.81447,4.81564,17000000.0
2008-06-17 00:01:00,4.81448,4.81575,4.81408,4.81571,12000000.0
2008-06-17 00:02:00,4.8156,4.8156,4.81397,4.8148,11000000.0
2008-06-17 00:03:00,4.81506,4.81532,4.81391,4.81404,7000000.0
2008-06-17 00:04:00,4.81417,4.81488,4.81367,4.81466,16000000.0
2008-06-17 00:05:00,4.81426,4.81443,4.81275,4.8133,17000000.0
2008-06-17 00:06:00,4.81323,4.81371,4.81246,4.81371,10000000.0
2008-06-17 00:07:00,4.81379,4.81439,4.81267,4.81439,19000000.0
2008-06-17 00:08:00,4.81425,4.81426,4.81326,4.81417,9000000.0
2008-06-17 00:09:00,4.81303,4.81413,4.81292,4.81292,19000000.0
2008-06-17 00:10:00,4.81352,4.81368,4.81283,4.81368,16000000.0
2008-06-17 00:11:00,4.81365,4.81365,4.81305,4.81305,9000000.0
2008-06-17 00:12:00,4.81355,4.81356,4.81297,4.81297,11000000.0
2008-06-17 00:13:00,4.81361,4.81415,4.81319,4.8137,8000000.0
2008-06-17 00:14:00,4.81293,4.81358,4.8126,4.81358,9000000.0
2008-06-17 00:15:00,4.8132,4.81384,4.81218,4.81302,15000000.0
2008-06-17 00:16:00,4.81287,4.81314,4.81157,4.81314,18000000.0
2008-06-17 00:17:00,4.81234,4.81327,4.812,4.8124,21000000.0
2008-06-17 00:18:00,4.81228,4.8135,4.81191,4.8135,16000000.0
2008-06-17 00:19:00,4.81284,4.81375,4.81254,4.81254,12000000.0
2008-06-17 00:20:00,4.81398,4.81398,4.81283,4.81346,13000000.0
2008-06-17 00:21:00,4.81306,4.81396,4.81243,4.81296,13000000.0
2008-06-17 00:22:00,4.81317,4.81387,4.81268,4.81359,13000000.0
2008-06-17 00:23:00,4.81341,4.81368,4.8126,4.81268,11000000.0
2008-06-17 00:24:00,4.81304,4.81342,4.81241,4.81321,10000000.0
2008-06-17 00:25:00,4.81203,4.81345,4.81203,4.81222,16000000.0
2008-06-17 00:26:00,4.81255,4.81255,4.81235,4.81235,13000000.0
2008-06-17 00:27:00,4.81258,4.81265,4.81245,4.81245,16000000.0
2008-06-17 00:28:00,4.81146,4.8123,4.81142,4.8123,13000000.0
2008-06-17 00:29:00,4.8127,4.81278,4.81258,4.81258,10000000.0
2008-06-17 00:30:00,4.81272,4.81291,4.8126,4.81277,15000000.0
2008-06-17 00:31:00,4.81334,4.81354,4.81207,4.81238,18000000.0
2008-06-17 00:32:00,4.81188,4.81195,4.81175,4.81188,14000000.0
2008-06-17 00:33:00,4.81387,4.81387,4.81228,4.81278,13000000.0
2008-06-17 00:34:00,4.81315,4.81341,4.8126,4.81311,11000000.0
2008-06-17 00:35:00,4.81307,4.81315,4.81295,4.81315,13000000.0
2008-06-17 00:36:00,4.81298,4.81336,4.81298,4.81315,12000000.0
2008-06-17 00:37:00,4.81271,4.81351,4.81248,4.81351,10000000.0
2008-06-17 00:38:00,4.8133,4.81392,4.81249,4.81249,11000000.0
2008-06-17 00:39:00,4.81295,4.81315,4.81295,4.81295,16000000.0
2008-06-17 00:40:00,4.81217,4.8129,4.81217,4.81269,10000000.0
2008-06-17 00:41:00,4.81295,4.81315,4.81295,4.81315,15000000.0
2008-06-17 00:42:00,4.81315,4.81315,4.81295,4.81307,10000000.0
2008-06-17 00:43:00,4.81356,4.81356,4.81198,4.81207,8000000.0
2008-06-17 00:44:00,4.814,4.81424,4.8128,4.81359,7000000.0
2008-06-17 00:45:00,4.81367,4.81425,4.81291,4.81332,10000000.0
2008-06-17 00:46:00,4.81293,4.81339,4.81293,4.81339,18000000.0
2008-06-17 00:47:00,4.81385,4.81385,4.81271,4.81338,18000000.0
2008-06-17 00:48:00,4.81353,4.81397,4.8127,4.81326,15000000.0
2008-06-17 00:49:00,4.81244,4.81349,4.81238,4.81287,19000000.0
2008-06-17 00:50:00,4.81387,4.81387,4.8125,4.81308,15000000.0
2008-06-17 00:51:00,4.8138,4.8138,4.81261,4.81261,12000000.0
2008-06-17 00:52:00,4.81355,4.81407,4.81241,4.81407,15000000.0
2008-06-17 00:53:00,4.814,4.81407,4.81255,4.81351,9000000.0
2008-06-17 00:54:00,4.8136,4.81428,4.81256,4.81337,17000000.0
2008-06-17 00:55:00,4.81278,4.81388,4.81257,4.8136,11000000.0
2008-06-17 00:56:00,4.8135,4.81416,4.81268,4.81348,23000000.0
2008-06-17 00:57:00,4.81476,4.81478,4.813,4.81339,11000000.0
2008-06-17 00:58:00,4.81298,4.81436,4.81298,4.81353,11000000.0
2008-06-17 00:59:00,4.81326,4.81442,4.81316,4.81424,11000000.0
2008-06-17 01:00:00,4.81424,4.81424,4.81294,4.81383,14000000.0
2008-06-17 01:01:00,4.81341,4.81374,4.81295,4.81374,9000000.0
2008-06-17 01:02:00,4.81353,4.81422,4.8131,4.81422,13000000.0
2008-06-17 01:03:00,4.81355,4.81422,4.81291,4.81382,18000000.0
2008-06-17 01:04:00,4.81462,4.81462,4.81332,4.81426,11000000.0
2008-06-17 01:05:00,4.81386,4.81431,4.81318,4.81402,13000000.0
2008-06-17 01:06:00,4.81294,4.81435,4.81294,4.8132,9000000.0
2008-06-17 01:07:00,4.81462,4.81543,4.81403,4.81403,15000000.0
2008-06-17 01:08:00,4.81468,4.81511,4.81394,4.81511,15000000.0
2008-06-17 01:09:00,4.81493,4.81529,4.81384,4.81426,14000000.0
2008-06-17 01:10:00,4.81446,4.81473,4.81317,4.81428,13000000.0
2008-06-17 01:11:00,4.81272,4.81389,4.81232,4.81382,7000000.0
2008-06-17 01:12:00,4.81372,4.81397,4.81214,4.8131,17000000.0
2008-06-17 01:13:00,4.81362,4.81433,4.81228,4.81228,18000000.0
2008-06-17 01:14:00,4.81358,4.81395,4.81207,4.81236,14000000.0
2008-06-17 01:15:00,4.8135,4.8135,4.81233,4.81271,10000000.0
2008-06-17 01:16:00,4.81436,4.81436,4.81171,4.81349,18000000.0
2008-06-17 01:17:00,4.81329,4.8137,4.81249,4.8131,16000000.0
2008-06-17 01:18:00,4.8128,4.81356,4.81249,4.81279,13000000.0
2008-06-17 01:19:00,4.81228,4.81329,4.81225,4.81309,12000000.0
2008-06-17 01:20:00,4.81214,4.81253,4.81159,4.81251,15000000.0
2008-06-17 01:21:00,4.81364,4.81364,4.81246,4.81281,14000000.0
2008-06-17 01:22:00,4.81355,4.81404,4.81253,4.81404,13000000.0
2008-06-17 01:23:00,4.81282,4.8141,4.81282,4.81355,14000000.0
2008-06-17 01:24:00,4.81358,4.81441,4.81358,4.81382,15000000.0
2008-06-17 01:25:00,4.81455,4.8149,4.81396,4.8146,17000000.0
2008-06-17 01:26:00,4.81492,4.81549,4.81391,4.81505,14000000.0
2008-06-17 01:27:00,4.81451,4.81536,4.81406,4.81535,13000000.0
2008-06-17 01:28:00,4.81601,4.81618,4.81446,4.81446,9000000.0
2008-06-17 01:29:00,4.81555,4.81611,4.81533,4.81551,11000000.0
2008-06-17 01:30:00,4.81629,4.81629,4.81472,4.81555,20000000.0
2008-06-17 01:31:00,4.81589,4.81589,4.81463,4.81523,9000000.0
2008-06-17 01:32:00,4.81491,4.81501,4.81416,4.81416,7000000.0
2008-06-17 01:33:00,4.81557,4.81608,4.81449,4.81594,13000000.0
2008-06-17 01:34:00,4.81614,4.81647,4.81516,4.81545,10000000.0
2008-06-17 01:35:00,4.81642,4.81662,4.81542,4.81652,17000000.0
2008-06-17 01:36:00,4.81691,4.81721,4.81562,4.81618,16000000.0
2008-06-17 01:37:00,4.81585,4.81638,4.81528,4.8161,13000000.0
2008-06-17 01:38:00,4.81635,4.81635,4.81527,4.81527,15000000.0
2008-06-17 01:39:00,4.81641,4.81654,4.81538,4.81555,13000000.0
2008-06-17 01:40:00,4.81622,4.81622,4.81509,4.81559,14000000.0
2008-06-17 01:41:00,4.81552,4.81651,4.81534,4.81602,12000000.0
2008-06-17 01:42:00,4.81559,4.81639,4.81512,4.81536,14000000.0
2008-06-17 01:43:00,4.81505,4.81505,4.81485,4.81497,18000000.0
2008-06-17 01:44:00,4.81575,4.81643,4.81505,4.81631,12000000.0
2008-06-17 01:45:00,4.81483,4.81615,4.81483,4.81529,19000000.0
2008-06-17 01:46:00,4.81478,4.81583,4.81454,4.81572,15000000.0
2008-06-17 01:47:00,4.8158,4.81626,4.81533,4.81533,10000000.0
2008-06-17 01:48:00,4.8146,4.81579,4.8146,4.81502,14000000.0
2008-06-17 01:49:00,4.81506,4.81667,4.81462,4.8166,16000000.0
2008-06-17 01:50:00,4.81599,4.81627,4.81521,4.81521,18000000.0
2008-06-17 01:51:00,4.81603,4.81664,4.8152,4.81576,16000000.0
2008-06-17 01:52:00,4.81468,4.8169,4.81468,4.81602,10000000.0
2008-06-17 01:53:00,4.81621,4.81696,4.81518,4.81531,15000000.0
2008-06-17 01:54:00,4.81647,4.81695,4.81537,4.81626,14000000.0
2008-06-17 01:55:00,4.81591,4.81675,4.81533,4.81612,14000000.0
2008-06-17 01:56:00,4.81649,4.81649,4.81539,4.81579,8000000.0
2008-06-17 01:57:00,4.81594,4.81605,4.81577,4.81597,10000000.0
2008-06-17 01:58:00,4.81475,4.81495,4.81475,4.81495,21000000.0
2008-06-17 01:59:00,4.81507,4.81631,4.81507,4.81583,16000000.0
2008-06-17 02:00:00,4.81583,4.81599,4.81483,4.81483,11000000.0
2008-06-17 02:01:00,4.81517,4.81577,4.81471,4.81535,11000000.0
2008-06-17 02:02:00,4.8156,4.81663,4.81524,4.81647,13000000.0
2008-06-17 02:03:00,4.81582,4.81633,4.81534,4.81581,8000000.0
2008-06-17 02:04:00,4.81512,4.8167,4.81512,4.8167,18000000.0
2008-06-17 02:05:00,4.8169,4.81705,4.81614,4.81659,14000000.0
2008-06-17 02:06:00,4.81599,4.81674,4.81539,4.81674,18000000.0
2008-06-17 02:07:00,4.8158,4.81665,4.81521,4.81598,12000000.0
2008-06-17 02:08:00,4.81688,4.81695,4.81675,4.81695,12000000.0
2008-06-17 02:09:00,4.81578,4.81585,4.81565,4.81565,11000000.0
2008-06-17 02:10:00,4.8163,4.81635,4.81563,4.81596,10000000.0
2008-06-17 02:11:00,4.81617,4.81688,4.81567,4.81567,16000000.0
2008-06-17 02:12:00,4.8172,4.8172,4.81582,4.81584,17000000.0
2008-06-17 02:13:00,4.81576,4.81651,4.81576,4.81631,9000000.0
2008-06-17 02:14:00,4.81571,4.81726,4.81571,4.81631,16000000.0
2008-06-17 02:15:00,4.81715,4.81768,4.81624,4.81726,15000000.0
2008-06-17 02:16:00,4.81664,4.81747,4.81635,4.81674,16000000.0
2008-06-17 02:17:00,4.81604,4.81724,4.81586,4.81586,14000000.0
2008-06-17 02:18:00,4.81586,4.81756,4.81586,4.81686,16000000.0
2008-06-17 02:19:00,4.81654,4.81729,4.81621,4.81679,11000000.0
2008-06-17 02:20:00,4.8163,4.81725,4.81627,4.81688,10000000.0
2008-06-17 02:21:00,4.81737,4.81737,4.81526,4.81526,18000000.0
2008-06-17 02:22:00,4.81609,4.81671,4.81563,4.81608,15000000.0
2008-06-17 02:23:00,4.81525,4.81657,4.81503,4.81503,16000000.0
2008-06-17 02:24:00,4.81671,4.81671,4.81516,4.81574,12000000.0
2008-06-17 02:25:00,4.81585,4.81694,4.8157,4.8165,18000000.0
2008-06-17 02:26:00,4.81657,4.81657,4.81526,4.81618,8000000.0
2008-06-17 02:27:00,4.81571,4.81681,4.81556,4.81556,12000000.0
2008-06-17 02:28:00,4.81638,4.81725,4.81606,4.81675,15000000.0
2008-06-17 02:29:00,4.81701,4.81701,4.81577,4.81694,15000000.0
2008-06-17 02:30:00,4.81563,4.81658,4.81537,4.81571,19000000.0
2008-06-17 02:31:00,4.81597,4.81695,4.81595,4.81595,13000000.0
2008-06-17 02:32:00,4.81614,4.81638,4.81601,4.81601,17000000.0
2008-06-17 02:33:00,4.81537,4.81685,4.81521,4.81521,10000000.0
2008-06-17 02:34:00,4.81611,4.81651,4.81527,4.81624,11000000.0
2008-06-17 02:35:00,4.81684,4.81727,4.81589,4.81662,14000000.0
2008-06-17 02:36:00,4.81714,4.81714,4.81592,4.81712,13000000.0
2008-06-17 02:37:00,4.81623,4.81679,4.81586,4.81655,9000000.0
2008-06-17 02:38:00,4.8176,4.8176,4.81599,4.81722,12000000.0
2008-06-17 02:39:00,4.81661,4.81712,4.81628,4.81628,11000000.0
2008-06-17 02:40:00,4.81664,4.81715,4.81569,4.81569,19000000.0
2008-06-17 02:41:00,4.81737,4.81737,4.81579,4.81579,12000000.0
2008-06-17 02:42:00,4.81654,4.81662,4.81613,4.81653,11000000.0
2008-06-17 02:43:00,4.81654,4.81734,4.81576,4.8159,12000000.0
2008-06-17 02:44:00,4.81624,4.81681,4.81603,4.81629,9000000.0
2008-06-17 02:45:00,4.81721,4.81721,4.81557,4.81633,13000000.0
2008-06-17 02:46:00,4.8164,4.81762,4.8163,4.8163,11000000.0
2008-06-17 02:47:00,4.81662,4.81734,4.81659,4.81688,10000000.0
2008-06-17 02:48:00,4.81667,4.81715,4.81626,4.81672,11000000.0
2008-06-17 02:49:00,4.81642,4.81728,4.81642,4.8171,10000000.0
2008-06-17 02:50:00,4.81712,4.81727,4.81607,4.81607,17000000.0
2008-06-17 02:51:00,4.81736,4.81736,4.81527,4.81589,15000000.0
2008-06-17 02:52:00,4.81578,4.81638,4.81507,4.81638,13000000.0
2008-06-17 02:53:00,4.81598,4.81673,4.81515,4.81661,12000000.0
2008-06-17 02:54:00,4.81568,4.81774,4.81568,4.81714,13000000.0
2008-06-17 02:55:00,4.81671,4.81724,4.81594,4.81683,13000000.0
2008-06-17 02:56:00,4.81654,4.81775,4.81601,4.81727,13000000.0
2008-06-17 02:57:00,4.81657,4.81761,4.81619,4.81761,10000000.0
2008-06-17 02:58:00,4.81607,4.81704,4.81596,4.81639,15000000.0
2008-06-17 02:59:00,4.81696,4.81696,4.81595,4.8164,12000000.0
2008-06-17 03:00:00,4.8153,4.81601,4.81312,4.81505,17000000.0
2008-06-17 03:01:00,4.81304,4.8146,4.81283,4.81439,9000000.0
2008-06-17 03:02:00,4.81321,4.81467,4.81314,4.81331,15000000.0
2008-06-17 03:03:00,4.81446,4.81446,4.81225,4.81246,14000000.0
2008-06-17 03:04:00,4.81265,4.81352,4.81229,4.81298,11000000.0
2008-06-17 03:05:00,4.81319,4.81327,4.81173,4.81231,12000000.0
2008-06-17 03:06:00,4.81181,4.81315,4.81109,4.81307,12000000.0
2008-06-17 03:07:00,4.81281,4.81341,4.81148,4.8123,18000000.0
2008-06-17 03:08:00,4.81213,4.8126,4.81139,4.81239,9000000.0
2008-06-17 03:09:00,4.8103,4.81146,4.81003,4.81017,9000000.0
2008-06-17 03:10:00,4.81072,4.81103,4.81006,4.81076,11000000.0
2008-06-17 03:11:00,4.81058,4.81148,4.80856,4.80856,16000000.0
2008-06-17 03:12:00,4.80899,4.80986,4.80785,4.80986,8000000.0
2008-06-17 03:13:00,4.8088,4.80993,4.80801,4.80963,12000000.0
2008-06-17 03:14:00,4.80889,4.80902,4.80696,4.80727,16000000.0
2008-06-17 03:15:00,4.8081,4.8081,4.80654,4.80756,10000000.0
2008-06-17 03:16:00,4.80656,4.80744,4.80397,4.80475,16000000.0
2008-06-17 03:17:00,4.80458,4.80458,4.80038,4.80251,16000000.0
2008-06-17 03:18:00,4.8016,4.80441,4.8016,4.80441,9000000.0
2008-06-17 03:19:00,4.80471,4.80495,4.80356,4.80383,10000000.0
2008-06-17 03:20:00,4.80344,4.80366,4.8023,4.80276,20000000.0
2008-06-17 03:21:00,4.80375,4.80375,4.80158,4.80173,18000000.0
2008-06-17 03:22:00,4.80207,4.80207,4.80022,4.80174,15000000.0
2008-06-17 03:23:00,4.79939,4.80053,4.79781,4.79865,15000000.0
2008-06-17 03:24:00,4.79931,4.80152,4.79839,4.8002,12000000.0
2008-06-17 03:25:00,4.80076,4.80213,4.80034,4.80107,15000000.0
2008-06-17 03:26:00,4.80246,4.8036,4.80154,4.80263,19000000.0
2008-06-17 03:27:00,4.80281,4.80343,4.80204,4.80324,8000000.0
2008-06-17 03:28:00,4.8031,4.80363,4.80182,4.8021,13000000.0
2008-06-17 03:29:00,4.80324,4.80389,4.80273,4.80372,9000000.0
2008-06-17 03:30:00,4.80489,4.80601,4.80422,4.80601,17000000.0
2008-06-17 03:31:00,4.80568,4.80568,4.80396,4.80482,7000000.0
2008-06-17 03:32:00,4.80416,4.80416,4.80214,4.80308,15000000.0
2008-06-17 03:33:00,4.80085,4.80227,4.79982,4.80084,14000000.0
2008-06-17 03:34:00,4.8013,4.8013,4.79987,4.80058,13000000.0
2008-06-17 03:35:00,4.80117,4.80155,4.80006,4.80006,9000000.0
2008-06-17 03:36:00,4.80081,4.80139,4.79787,4.7979,13000000.0
2008-06-17 03:37:00,4.79874,4.79942,4.79769,4.7992,13000000.0
2008-06-17 03:38:00,4.79877,4.8006,4.7986,4.79906,14000000.0
2008-06-17 03:39:00,4.79876,4.80018,4.79831,4.79942,11000000.0
2008-06-17 03:40:00,4.8003,4.80145,4.79949,4.79955,12000000.0
2008-06-17 03:41:00,4.799,4.80093,4.799,4.80048,19000000.0
2008-06-17 03:42:00,4.79935,4.80094,4.7993,4.80031,10000000.0
2008-06-17 03:43:00,4.79994,4.802,4.79979,4.80132,12000000.0
2008-06-17 03:44:00,4.79999,4.80024,4.79788,4.79928,12000000.0
2008-06-17 03:45:00,4.79788,4.79835,4.79569,4.7965,14000000.0
2008-06-17 03:46:00,4.79556,4.79717,4.79556,4.79655,13000000.0
2008-06-17 03:47:00,4.79638,4.79674,4.79267,4.79374,9000000.0
2008-06-17 03:48:00,4.79603,4.79707,4.79591,4.79643,8000000.0
2008-06-17 03:49:00,4.79693,4.79768,4.79548,4.79691,19000000.0
2008-06-17 03:50:00,4.7967,4.79852,4.79592,4.79708,12000000.0
2008-06-17 03:51:00,4.79744,4.79744,4.79494,4.79617,15000000.0
2008-06-17 03:52:00,4.79495,4.7972,4.79495,4.79684,11000000.0
2008-06-17 03:53:00,4.79658,4.79758,4.79611,4.79698,12000000.0
2008-06-17 03:54:00,4.79581,4.79684,4.7954,4.79641,12000000.0
2008-06-17 03:55:00,4.79634,4.79721,4.79634,4.79638,12000000.0
2008-06-17 03:56:00,4.79734,4.79976,4.79712,4.79974,14000000.0
2008-06-17 03:57:00,4.79789,4.79916,4.79759,4.79832,15000000.0
2008-06-17 03:58:00,4.79829,4.79878,4.79705,4.79765,12000000.0
2008-06-17 03:59:00,4.79753,4.79849,4.79695,4.79788,17000000.0
2008-06-17 04:00:00,4.79791,4.80036,4.79791,4.79888,14000000.0
2008-06-17 04:01:00,4.79921,4.8001,4.79772,4.79772,13000000.0
2008-06-17 04:02:00,4.79858,4.80004,4.79795,4.79966,16000000.0
2008-06-17 04:03:00,4.79856,4.79995,4.79828,4.79828,14000000.0
2008-06-17 04:04:00,4.79852,4.79871,4.79683,4.79849,19000000.0
2008-06-17 04:05:00,4.7973,4.79784,4.79622,4.79689,12000000.0
2008-06-17 04:06:00,4.796,4.79695,4.79482,4.7959,18000000.0
2008-06-17 04:07:00,4.79519,4.79623,4.79435,4.79509,16000000.0
2008-06-17 04:08:00,4.79427,4.79616,4.79427,4.79467,8000000.0
2008-06-17 04:09:00,4.79676,4.79716,4.79583,4.79629,13000000.0
2008-06-17 04:10:00,4.79627,4.79665,4.79531,4.79531,14000000.0
2008-06-17 04:11:00,4.7949,4.79597,4.79367,4.79439,18000000.0
2008-06-17 04:12:00,4.7936,4.79481,4.79359,4.79481,10000000.0
2008-06-17 04:13:00,4.79454,4.79486,4.79343,4.79486,14000000.0
2008-06-17 04:14:00,4.79342,4.79484,4.79312,4.79484,20000000.0
2008-06-17 04:15:00,4.7949,4.79575,4.79427,4.79534,14000000.0
2008-06-17 04:16:00,4.79566,4.79637,4.79462,4.79567,15000000.0
2008-06-17 04:17:00,4.79609,4.79654,4.79435,4.79543,22000000.0
2008-06-17 04:18:00,4.79599,4.79631,4.79518,4.79569,17000000.0
2008-06-17 04:19:00,4.79569,4.79569,4.79381,4.79395,12000000.0
2008-06-17 04:20:00,4.79403,4.79503,4.79358,4.79421,17000000.0
2008-06-17 04:21:00,4.79446,4.79532,4.79402,4.79478,13000000.0
2008-06-17 04:22:00,4.79431,4.79528,4.79405,4.79528,14000000.0
2008-06-17 04:23:00,4.79528,4.79666,4.795,4.79662,9000000.0
2008-06-17 04:24:00,4.79633,4.79751,4.79629,4.79697,9000000.0
2008-06-17 04:25:00,4.79635,4.79757,4.79635,4.79728,13000000.0
2008-06-17 04:26:00,4.79665,4.79751,4.79604,4.79632,12000000.0
2008-06-17 04:27:00,4.796,4.79657,4.79515,4.79597,16000000.0
2008-06-17 04:28:00,4.79569,4.79669,4.79489,4.79669,11000000.0
2008-06-17 04:29:00,4.7971,4.79712,4.79552,4.79552,20000000.0
2008-06-17 04:30:00,4.79622,4.79704,4.79533,4.7964,16000000.0
2008-06-17 04:31:00,4.79594,4.79696,4.79579,4.79642,12000000.0
2008-06-17 04:32:00,4.7963,4.79716,4.79588,4.79715,11000000.0
2008-06-17 04:33:00,4.79665,4.79762,4.79612,4.79683,14000000.0
2008-06-17 04:34:00,4.79736,4.79808,4.79689,4.79792,11000000.0
2008-06-17 04:35:00,4.79702,4.79816,4.79666,4.79774,14000000.0
2008-06-17 04:36:00,4.79719,4.79773,4.79681,4.79744,11000000.0
2008-06-17 04:37:00,4.79807,4.79807,4.79642,4.79656,15000000.0
2008-06-17 04:38:00,4.79725,4.79748,4.79539,4.79539,7000000.0
2008-06-17 04:39:00,4.79716,4.79738,4.79552,4.79664,19000000.0
2008-06-17 04:40:00,4.7968,4.79709,4.79591,4.79665,14000000.0
2008-06-17 04:41:00,4.79667,4.79741,4.79581,4.79741,12000000.0
2008-06-17 04:42:00,4.79795,4.79795,4.79598,4.79783,11000000.0
2008-06-17 04:43:00,4.79748,4.79748,4.796,4.79668,15000000.0
2008-06-17 04:44:00,4.79617,4.79748,4.79594,4.79697,13000000.0
2008-06-17 04:45:00,4.79645,4.79764,4.79601,4.79705,19000000.0
2008-06-17 04:46:00,4.79561,4.79661,4.7948,4.79581,14000000.0
2008-06-17 04:47:00,4.79617,4.79633,4.79503,4.79591,7000000.0
2008-06-17 04:48:00,4.79683,4.79727,4.79508,4.79508,14000000.0
2008-06-17 04:49:00,4.79634,4.79726,4.79608,4.79726,12000000.0
2008-06-17 04:50:00,4.79602,4.79703,4.79587,4.79697,9000000.0
2008-06-17 04:51:00,4.79722,4.79758,4.79575,4.79653,16000000.0
2008-06-17 04:52:00,4.79643,4.79726,4.79613,4.79726,14000000.0
2008-06-17 04:53:00,4.79568,4.79721,4.79534,4.79534,12000000.0
2008-06-17 04:54:00,4.79673,4.79673,4.79495,4.79495,9000000.0
2008-06-17 04:55:00,4.79641,4.79674,4.79481,4.79654,19000000.0
2008-06-17 04:56:00,4.79689,4.79689,4.79545,4.79669,17000000.0
2008-06-17 04:57:00,4.79654,4.79729,4.79586,4.79613,15000000.0
2008-06-17 04:58:00,4.79667,4.79696,4.79591,4.7967,7000000.0
2008-06-17 04:59:00,4.79645,4.79676,4.79577,4.79653,10000000.0
2008-06-17 05:00:00,4.7959,4.79617,4.7949,4.79599,19000000.0
2008-06-17 05:01:00,4.79669,4.79669,4.79548,4.79622,8000000.0
2008-06-17 05:02:00,4.79607,4.79667,4.79567,4.79567,8000000.0
2008-06-17 05:03:00,4.79659,4.79676,4.79538,4.79643,13000000.0
2008-06-17 05:04:00,4.79706,4.79733,4.79575,4.79651,16000000.0
2008-06-17 05:05:00,4.79698,4.79772,4.7961,4.79758,17000000.0
2008-06-17 05:06:00,4.7971,4.7971,4.79465,4.79465,15000000.0
2008-06-17 05:07:00,4.79638,4.79654,4.79518,4.79552,9000000.0
2008-06-17 05:08:00,4.79513,4.79583,4.79476,4.79516,14000000.0
2008-06-17 05:09:00,4.79411,4.79566,4.79352,4.79409,15000000.0
2008-06-17 05:10:00,4.79316,4.79442,4.79291,4.79442,13000000.0
2008-06-17 05:11:00,4.79425,4.79523,4.79371,4.79421,13000000.0
2008-06-17 05:12:00,4.79444,4.7959,4.7938,4.7959,15000000.0
2008-06-17 05:13:00,4.79479,4.79535,4.79442,4.79535,14000000.0
2008-06-17 05:14:00,4.79467,4.79499,4.79336,4.79389,13000000.0
2008-06-17 05:15:00,4.79483,4.7951,4.79357,4.79424,15000000.0
2008-06-17 05:16:00,4.79422,4.79487,4.79385,4.79385,12000000.0
2008-06-17 05:17:00,4.79499,4.79499,4.79343,4.79387,13000000.0
2008-06-17 05:18:00,4.79471,4.79486,4.79348,4.79361,14000000.0
2008-06-17 05:19:00,4.79461,4.79481,4.79397,4.79464,9000000.0
2008-06-17 05:20:00,4.79315,4.79491,4.79315,4.79404,12000000.0
2008-06-17 05:21:00,4.79375,4.79465,4.79375,4.79375,9000000.0
2008-06-17 05:22:00,4.79431,4.79481,4.79365,4.79367,13000000.0
2008-06-17 05:23:00,4.79495,4.79495,4.79372,4.79372,9000000.0
2008-06-17 05:24:00,4.79401,4.79401,4.79322,4.79331,13000000.0
2008-06-17 05:25:00,4.79369,4.7947,4.79312,4.79312,10000000.0
2008-06-17 05:26:00,4.79486,4.79486,4.79297,4.79299,11000000.0
2008-06-17 05:27:00,4.79284,4.79408,4.79193,4.79345,20000000.0
2008-06-17 05:28:00,4.79433,4.79463,4.79367,4.79448,11000000.0
2008-06-17 05:29:00,4.79488,4.7951,4.79457,4.79483,8000000.0
2008-06-17 05:30:00,4.79441,4.79574,4.79402,4.7955,13000000.0
2008-06-17 05:31:00,4.79511,4.79558,4.79424,4.79483,12000000.0
2008-06-17 05:32:00,4.79534,4.79534,4.79426,4.79478,14000000.0
2008-06-17 05:33:00,4.79551,4.79551,4.79431,4.79494,10000000.0
2008-06-17 05:34:00,4.7946,4.79524,4.7942,4.79489,14000000.0
2008-06-17 05:35:00,4.79525,4.79667,4.79452,4.79667,16000000.0
2008-06-17 05:36:00,4.79657,4.79718,4.79587,4.79633,11000000.0
2008-06-17 05:37:00,4.79523,4.79599,4.79439,4.79513,14000000.0
2008-06-17 05:38:00,4.79529,4.79529,4.79351,4.7946,12000000.0
2008-06-17 05:39:00,4.79506,4.79529,4.79375,4.79529,16000000.0
2008-06-17 05:40:00,4.79464,4.79491,4.79389,4.79441,15000000.0
2008-06-17 05:41:00,4.7942,4.79483,4.79392,4.79454,11000000.0
2008-06-17 05:42:00,4.79384,4.79495,4.79376,4.79462,20000000.0
2008-06-17 05:43:00,4.79416,4.79461,4.79331,4.79417,13000000.0
2008-06-17 05:44:00,4.79409,4.79539,4.79383,4.79539,10000000.0
2008-06-17 05:45:00,4.79463,4.79615,4.79345,4.79615,9000000.0
2008-06-17 05:46:00,4.79626,4.79626,4.79496,4.79594,24000000.0
2008-06-17 05:47:00,4.79494,4.79591,4.79387,4.79428,16000000.0
2008-06-17 05:48:00,4.79377,4.7939,4.79304,4.79378,8000000.0
2008-06-17 05:49:00,4.79403,4.79479,4.79359,4.79472,7000000.0
2008-06-17 05:50:00,4.79432,4.79578,4.79432,4.79578,11000000.0
2008-06-17 05:51:00,4.79493,4.79578,4.79429,4.79441,18000000.0
2008-06-17 05:52:00,4.79386,4.79546,4.79386,4.79465,9000000.0
2008-06-17 05:53:00,4.79455,4.79584,4.79421,4.79536,15000000.0
2008-06-17 05:54:00,4.79526,4.79568,4.79453,4.79555,14000000.0
2008-06-17 05:55:00,4.79438,4.79572,4.79438,4.79498,15000000.0
2008-06-17 05:56:00,4.79608,4.79608,4.79479,4.79542,23000000.0
2008-06-17 05:57:00,4.79571,4.79595,4.79531,4.79575,17000000.0
2008-06-17 05:58:00,4.79583,4.79585,4.79479,4.79479,11000000.0
2008-06-17 05:59:00,4.79608,4.79618,4.79528,4.79569,13000000.0
2008-06-17 06:00:00,4.79499,4.79681,4.79499,4.79551,18000000.0
2008-06-17 06:01:00,4.79582,4.79676,4.7954,4.79651,9000000.0
2008-06-17 06:02:00,4.79647,4.79725,4.79575,4.7968,16000000.0
2008-06-17 06:03:00,4.79563,4.79676,4.79527,4.79527,12000000.0
2008-06-17 06:04:00,4.79554,4.79684,4.79554,4.79684,17000000.0
2008-06-17 06:05:00,4.79641,4.79685,4.79609,4.79681,11000000.0
2008-06-17 06:06:00,4.79704,4.79709,4.79683,4.79698,14000000.0
2008-06-17 06:07:00,4.79658,4.79703,4.79575,4.79644,13000000.0
2008-06-17 06:08:00,4.79623,4.79768,4.79615,4.79665,13000000.0
2008-06-17 06:09:00,4.79616,4.79686,4.79604,4.79686,11000000.0
2008-06-17 06:10:00,4.79743,4.79743,4.79661,4.79671,8000000.0
2008-06-17 06:11:00,4.79648,4.79701,4.79605,4.79633,17000000.0
2008-06-17 06:12:00,4.79631,4.7971,4.79604,4.7964,13000000.0
2008-06-17 06:13:00,4.79689,4.80001,4.79689,4.8,13000000.0
2008-06-17 06:14:00,4.7999,4.80044,4.79906,4.79957,11000000.0
2008-06-17 06:15:00,4.79938,4.80025,4.79886,4.80025,16000000.0
2008-06-17 06:16:00,4.7999,4.80003,4.79797,4.79926,13000000.0
2008-06-17 06:17:00,4.79818,4.79818,4.79659,4.798,18000000.0
2008-06-17 06:18:00,4.79816,4.79856,4.79759,4.79831,11000000.0
2008-06-17 06:19:00,4.79915,4.79971,4.79851,4.79869,7000000.0
2008-06-17 06:20:00,4.79932,4.79947,4.79839,4.7992,17000000.0
2008-06-17 06:21:00,4.79889,4.79933,4.79824,4.79904,13000000.0
2008-06-17 06:22:00,4.79853,4.79897,4.7975,4.79798,19000000.0
2008-06-17 06:23:00,4.79806,4.8003,4.79802,4.8003,19000000.0
2008-06-17 06:24:00,4.80012,4.80012,4.79783,4.79914,20000000.0
2008-06-17 06:25:00,4.79916,4.79988,4.79881,4.79935,8000000.0
2008-06-17 06:26:00,4.79958,4.80007,4.79809,4.80007,19000000.0
2008-06-17 06:27:00,4.80032,4.80069,4.7994,4.80049,12000000.0
2008-06-17 06:28:00,4.80097,4.80152,4.80036,4.80036,10000000.0
2008-06-17 06:29:00,4.80018,4.80029,4.79849,4.79849,10000000.0
2008-06-17 06:30:00,4.79977,4.80004,4.79889,4.79889,12000000.0
2008-06-17 06:31:00,4.7988,4.79952,4.79694,4.79706,15000000.0
2008-06-17 06:32:00,4.79741,4.79811,4.79699,4.79741,11000000.0
2008-06-17 06:33:00,4.79761,4.7983,4.79708,4.79729,13000000.0
2008-06-17 06:34:00,4.79769,4.79769,4.79638,4.79697,7000000.0
2008-06-17 06:35:00,4.79677,4.79729,4.79615,4.79681,11000000.0
2008-06-17 06:36:00,4.79567,4.79732,4.79567,4.79723,7000000.0
2008-06-17 06:37:00,4.79697,4.79699,4.79598,4.79598,9000000.0
2008-06-17 06:38:00,4.79667,4.79699,4.796,4.79691,11000000.0
2008-06-17 06:39:00,4.79726,4.79768,4.79626,4.79702,14000000.0
2008-06-17 06:40:00,4.79711,4.79916,4.79711,4.79787,12000000.0
2008-06-17 06:41:00,4.7978,4.79977,4.7978,4.79941,17000000.0
2008-06-17 06:42:00,4.79923,4.79957,4.79787,4.79936,13000000.0
2008-06-17 06:43:00,4.79775,4.7979,4.79653,4.79692,11000000.0
2008-06-17 06:44:00,4.79688,4.79772,4.79654,4.79741,15000000.0
2008-06-17 06:45:00,4.79756,4.79815,4.7974,4.79744,10000000.0
2008-06-17 06:46:00,4.79697,4.79807,4.79634,4.79749,14000000.0
2008-06-17 06:47:00,4.79744,4.79804,4.79652,4.79769,10000000.0
2008-06-17 06:48:00,4.79721,4.79782,4.7972,4.79773,13000000.0
2008-06-17 06:49:00,4.79709,4.79767,4.79551,4.79655,15000000.0
2008-06-17 06:50:00,4.79561,4.79676,4.79536,4.79619,16000000.0
2008-06-17 06:51:00,4.79616,4.79735,4.7957,4.79735,14000000.0
2008-06-17 06:52:00,4.79777,4.79777,4.79673,4.79734,10000000.0
2008-06-17 06:53:00,4.79765,4.79793,4.79678,4.79678,12000000.0
2008-06-17 06:54:00,4.79692,4.79721,4.7957,4.79612,14000000.0
2008-06-17 06:55:00,4.79674,4.79785,4.79629,4.79721,18000000.0
2008-06-17 06:56:00,4.79714,4.79761,4.79638,4.79677,19000000.0
2008-06-17 06:57:00,4.79791,4.79791,4.79722,4.7975,8000000.0
2008-06-17 06:58:00,4.79733,4.79749,4.7965,4.79727,10000000.0
2008-06-17 06:59:00,4.79734,4.79767,4.79623,4.79705,17000000.0
2008-06-17 07:00:00,4.7973,4.79745,4.79623,4.79646,11000000.0
2008-06-17 07:01:00,4.79686,4.79725,4.79635,4.79725,11000000.0
2008-06-17 07:02:00,4.79654,4.79736,4.79526,4.79736,13000000.0
2008-06-17 07:03:00,4.79712,4.79712,4.79526,4.79526,12000000.0
2008-06-17 07:04:00,4.79561,4.79561,4.79278,4.79393,18000000.0
2008-06-17 07:05:00,4.79342,4.79415,4.79271,4.79345,12000000.0
2008-06-17 07:06:00,4.79329,4.79369,4.79202,4.79333,15000000.0
2008-06-17 07:07:00,4.79358,4.7939,4.79292,4.7939,11000000.0
2008-06-17 07:08:00,4.79359,4.79359,4.79135,4.79135,9000000.0
2008-06-17 07:09:00,4.79209,4.7928,4.79106,4.79224,15000000.0
2008-06-17 07:10:00,4.7919,4.79283,4.79111,4.79224,19000000.0
2008-06-17 07:11:00,4.7927,4.79332,4.792,4.79238,9000000.0
2008-06-17 07:12:00,4.79211,4.79479,4.79211,4.79479,12000000.0
2008-06-17 07:13:00,4.7936,4.79461,4.79347,4.79392,19000000.0
2008-06-17 07:14:00,4.79476,4.79482,4.79298,4.79325,8000000.0
2008-06-17 07:15:00,4.79307,4.79409,4.79243,4.79274,16000000.0
2008-06-17 07:16:00,4.79229,4.79345,4.79152,4.79263,18000000.0
2008-06-17 07:17:00,4.79215,4.79308,4.79108,4.79223,22000000.0
2008-06-17 07:18:00,4.79234,4.79332,4.79185,4.79198,16000000.0
2008-06-17 07:19:00,4.79387,4.79406,4.79231,4.79237,17000000.0
2008-06-17 07:20:00,4.79311,4.79366,4.792,4.79348,14000000.0
2008-06-17 07:21:00,4.79312,4.79312,4.79178,4.79281,16000000.0
2008-06-17 07:22:00,4.79222,4.79267,4.79178,4.7921,14000000.0
2008-06-17 07:23:00,4.79332,4.79341,4.79182,4.79251,17000000.0
2008-06-17 07:24:00,4.79385,4.79395,4.7927,4.79386,9000000.0
2008-06-17 07:25:00,4.79447,4.79453,4.79281,4.79425,13000000.0
2008-06-17 07:26:00,4.79374,4.79502,4.79321,4.79361,13000000.0
2008-06-17 07:27:00,4.79424,4.7949,4.79375,4.7949,7000000.0
2008-06-17 07:28:00,4.79547,4.79553,4.79372,4.79549,18000000.0
2008-06-17 07:29:00,4.7947,4.79476,4.79405,4.79412,8000000.0
2008-06-17 07:30:00,4.79456,4.79456,4.79289,4.79396,16000000.0
2008-06-17 07:31:00,4.79418,4.79418,4.79256,4.79334,15000000.0
2008-06-17 07:32:00,4.79398,4.79426,4.79276,4.79336,13000000.0
2008-06-17 07:33:00,4.79429,4.79465,4.79349,4.79415,8000000.0
2008-06-17 07:34:00,4.7934,4.79432,4.79293,4.79397,11000000.0
2008-06-17 07:35:00,4.79287,4.79423,4.79249,4.79249,16000000.0
2008-06-17 07:36:00,4.79253,4.79424,4.79245,4.79312,11000000.0
2008-06-17 07:37:00,4.79249,4.79425,4.79249,4.79343,17000000.0
2008-06-17 07:38:00,4.79489,4.79512,4.79428,4.79512,9000000.0
2008-06-17 07:39:00,4.79504,4.7952,4.79349,4.79383,12000000.0
2008-06-17 07:40:00,4.79382,4.79561,4.79346,4.79477,14000000.0
2008-06-17 07:41:00,4.7953,4.79582,4.79408,4.79513,14000000.0
2008-06-17 07:42:00,4.79406,4.79529,4.79406,4.79461,8000000.0
2008-06-17 07:43:00,4.79603,4.80187,4.7951,4.79529,15000000.0
2008-06-17 07:44:00,4.7943,4.79509,4.7938,4.79425,13000000.0
2008-06-17 07:45:00,4.79534,4.79604,4.79408,4.79477,19000000.0
2008-06-17 07:46:00,4.79527,4.79587,4.79486,4.79515,11000000.0
2008-06-17 07:47:00,4.79486,4.79549,4.79431,4.79495,16000000.0
2008-06-17 07:48:00,4.79538,4.79538,4.79448,4.79478,9000000.0
2008-06-17 07:49:00,4.79459,4.79507,4.79423,4.79472,11000000.0
2008-06-17 07:50:00,4.79541,4.79546,4.79441,4.79458,11000000.0
2008-06-17 07:51:00,4.79455,4.79569,4.79412,4.79541,13000000.0
2008-06-17 07:52:00,4.79558,4.79663,4.7951,4.79662,14000000.0
2008-06-17 07:53:00,4.79641,4.79654,4.79564,4.79638,10000000.0
2008-06-17 07:54:00,4.79547,4.79725,4.79547,4.79705,17000000.0
2008-06-17 07:55:00,4.79561,4.79683,4.79513,4.79573,10000000.0
2008-06-17 07:56:00,4.79598,4.79627,4.79512,4.79529,11000000.0
2008-06-17 07:57:00,4.79586,4.7962,4.79447,4.79447,11000000.0
2008-06-17 07:58:00,4.79536,4.79667,4.79448,4.79604,24000000.0
2008-06-17 07:59:00,4.79621,4.79709,4.79568,4.79577,11000000.0
2008-06-17 08:00:00,4.79705,4.79858,4.7961,4.79807,14000000.0
2008-06-17 08:01:00,4.79793,4.79836,4.79638,4.79695,15000000.0
2008-06-17 08:02:00,4.79853,4.79886,4.7972,4.79826,16000000.0
2008-06-17 08:03:00,4.79748,4.79907,4.79699,4.79699,10000000.0
2008-06-17 08:04:00,4.7976,4.7977,4.79505,4.79644,13000000.0
2008-06-17 08:05:00,4.79524,4.79651,4.79495,4.79585,18000000.0
2008-06-17 08:06:00,4.79707,4.79766,4.79571,4.79732,14000000.0
2008-06-17 08:07:00,4.7968,4.79807,4.79628,4.79728,11000000.0
2008-06-17 08:08:00,4.79571,4.79708,4.79571,4.79697,19000000.0
2008-06-17 08:09:00,4.79673,4.79689,4.79554,4.79615,9000000.0
2008-06-17 08:10:00,4.79512,4.79595,4.79477,4.79477,8000000.0
2008-06-17 08:11:00,4.79497,4.79575,4.79415,4.79575,16000000.0
2008-06-17 08:12:00,4.79531,4.79628,4.79517,4.79628,16000000.0
2008-06-17 08:13:00,4.79546,4.79599,4.79467,4.79492,15000000.0
2008-06-17 08:14:00,4.79497,4.79583,4.7942,4.7948,15000000.0
2008-06-17 08:15:00,4.79556,4.79556,4.79421,4.79421,14000000.0
2008-06-17 08:16:00,4.79568,4.79596,4.79444,4.79596,14000000.0
2008-06-17 08:17:00,4.79551,4.79551,4.79392,4.79437,15000000.0
2008-06-17 08:18:00,4.79526,4.79535,4.79432,4.79506,11000000.0
2008-06-17 08:19:00,4.79565,4.79565,4.79386,4.79386,16000000.0
2008-06-17 08:20:00,4.79424,4.79577,4.79424,4.79484,17000000.0
2008-06-17 08:21:00,4.79423,4.79547,4.79289,4.79361,15000000.0
2008-06-17 08:22:00,4.79366,4.79394,4.79298,4.79317,8000000.0
2008-06-17 08:23:00,4.79338,4.79486,4.79313,4.7942,15000000.0
2008-06-17 08:24:00,4.79461,4.79608,4.79427,4.79554,8000000.0
2008-06-17 08:25:00,4.79456,4.7964,4.79435,4.79435,17000000.0
2008-06-17 08:26:00,4.79587,4.79627,4.79425,4.79425,14000000.0
2008-06-17 08:27:00,4.79663,4.79663,4.7947,4.7947,9000000.0
2008-06-17 08:28:00,4.79633,4.79681,4.79578,4.79584,11000000.0
2008-06-17 08:29:00,4.79632,4.79759,4.79606,4.79659,15000000.0
2008-06-17 08:30:00,4.79753,4.79753,4.79498,4.79625,10000000.0
2008-06-17 08:31:00,4.79611,4.79675,4.7949,4.79675,17000000.0
2008-06-17 08:32:00,4.79547,4.79621,4.79467,4.7958,20000000.0
2008-06-17 08:33:00,4.79481,4.79593,4.79481,4.79552,7000000.0
2008-06-17 08:34:00,4.79616,4.79616,4.79438,4.79558,8000000.0
2008-06-17 08:35:00,4.79593,4.79593,4.794,4.79519,19000000.0
2008-06-17 08:36:00,4.79561,4.79583,4.7932,4.7932,14000000.0
2008-06-17 08:37:00,4.7939,4.79559,4.7939,4.79491,12000000.0
2008-06-17 08:38:00,4.79506,4.79669,4.79506,4.79669,13000000.0
2008-06-17 08:39:00,4.79639,4.79656,4.79513,4.79604,14000000.0
2008-06-17 08:40:00,4.79614,4.79614,4.79477,4.79599,12000000.0
2008-06-17 08:41:00,4.79545,4.79569,4.79437,4.79437,11000000.0
2008-06-17 08:42:00,4.79498,4.79498,4.79318,4.79429,18000000.0
2008-06-17 08:43:00,4.7943,4.7943,4.79259,4.79278,8000000.0
2008-06-17 08:44:00,4.79229,4.79308,4.79158,4.79292,12000000.0
2008-06-17 08:45:00,4.79265,4.79265,4.7904,4.7904,20000000.0
2008-06-17 08:46:00,4.79075,4.79137,4.78986,4.78986,10000000.0
2008-06-17 08:47:00,4.79155,4.79209,4.78924,4.79209,13000000.0
2008-06-17 08:48:00,4.79189,4.79253,4.79033,4.79125,16000000.0
2008-06-17 08:49:00,4.78986,4.79196,4.78973,4.79196,9000000.0
2008-06-17 08:50:00,4.79183,4.79183,4.78905,4.79019,17000000.0
2008-06-17 08:51:00,4.79115,4.79123,4.78995,4.79006,8000000.0
2008-06-17 08:52:00,4.79173,4.79189,4.79069,4.79189,20000000.0
2008-06-17 08:53:00,4.79197,4.79226,4.79058,4.79222,16000000.0
2008-06-17 08:54:00,4.79177,4.79189,4.79063,4.79129,15000000.0
2008-06-17 08:55:00,4.79127,4.79177,4.78983,4.79009,12000000.0
2008-06-17 08:56:00,4.79178,4.79178,4.79013,4.79013,14000000.0
2008-06-17 08:57:00,4.79176,4.79179,4.7905,4.79087,14000000.0
2008-06-17 08:58:00,4.79263,4.79473,4.79162,4.79473,15000000.0
2008-06-17 08:59:00,4.79548,4.79711,4.79475,4.79644,15000000.0
2008-06-17 09:00:00,4.79522,4.79798,4.79522,4.7977,14000000.0
2008-06-17 09:01:00,4.80026,4.80332,4.79882,4.80332,14000000.0
2008-06-17 09:02:00,4.80405,4.80462,4.80323,4.80355,17000000.0
2008-06-17 09:03:00,4.80257,4.80351,4.80125,4.80202,16000000.0
2008-06-17 09:04:00,4.80365,4.80451,4.80128,4.80428,10000000.0
2008-06-17 09:05:00,4.80442,4.80597,4.8036,4.80577,14000000.0
2008-06-17 09:06:00,4.80603,4.80684,4.80383,4.80383,14000000.0
2008-06-17 09:07:00,4.80478,4.80478,4.80349,4.8047,9000000.0
2008-06-17 09:08:00,4.80483,4.80488,4.80291,4.80383,17000000.0
2008-06-17 09:09:00,4.80402,4.80462,4.80302,4.80387,9000000.0
2008-06-17 09:10:00,4.80452,4.80456,4.80345,4.80456,12000000.0
2008-06-17 09:11:00,4.80391,4.80457,4.80369,4.8045,15000000.0
2008-06-17 09:12:00,4.80446,4.80446,4.80245,4.80322,14000000.0
2008-06-17 09:13:00,4.8035,4.8035,4.80224,4.80264,12000000.0
2008-06-17 09:14:00,4.80328,4.80328,4.80101,4.80101,13000000.0
2008-06-17 09:15:00,4.80268,4.80337,4.80169,4.80249,13000000.0
2008-06-17 09:16:00,4.80388,4.80388,4.80236,4.80311,10000000.0
2008-06-17 09:17:00,4.80222,4.80253,4.79992,4.80009,14000000.0
2008-06-17 09:18:00,4.80175,4.80242,4.80032,4.80171,16000000.0
2008-06-17 09:19:00,4.8027,4.80293,4.80162,4.80247,14000000.0
2008-06-17 09:20:00,4.80198,4.80295,4.80108,4.8028,11000000.0
2008-06-17 09:21:00,4.80128,4.80173,4.79933,4.80028,11000000.0
2008-06-17 09:22:00,4.79912,4.79979,4.79571,4.79724,18000000.0
2008-06-17 09:23:00,4.7954,4.7967,4.79511,4.79652,18000000.0
2008-06-17 09:24:00,4.79601,4.79716,4.79556,4.79621,18000000.0
2008-06-17 09:25:00,4.797,4.79774,4.79573,4.79748,13000000.0
2008-06-17 09:26:00,4.79588,4.79749,4.79588,4.79711,13000000.0
2008-06-17 09:27:00,4.79738,4.79779,4.7966,4.79714,11000000.0
2008-06-17 09:28:00,4.798,4.798,4.7964,4.79789,12000000.0
2008-06-17 09:29:00,4.79693,4.79926,4.79693,4.79926,16000000.0
2008-06-17 09:30:00,4.79842,4.80116,4.79823,4.79894,11000000.0
2008-06-17 09:31:00,4.79986,4.80105,4.79905,4.80105,13000000.0
2008-06-17 09:32:00,4.79916,4.79975,4.79778,4.79842,14000000.0
2008-06-17 09:33:00,4.79781,4.7987,4.79666,4.7987,16000000.0
2008-06-17 09:34:00,4.79851,4.80023,4.79724,4.80023,13000000.0
2008-06-17 09:35:00,4.80034,4.80204,4.79971,4.80204,9000000.0
2008-06-17 09:36:00,4.80016,4.80126,4.80016,4.80126,7000000.0
2008-06-17 09:37:00,4.80136,4.80198,4.80039,4.80113,14000000.0
2008-06-17 09:38:00,4.80067,4.80161,4.79987,4.80123,18000000.0
2008-06-17 09:39:00,4.79947,4.80075,4.79947,4.79968,15000000.0
2008-06-17 09:40:00,4.80042,4.80042,4.79817,4.7989,10000000.0
2008-06-17 09:41:00,4.7986,4.79954,4.79767,4.79954,14000000.0
2008-06-17 09:42:00,4.79994,4.80035,4.79851,4.80029,18000000.0
2008-06-17 09:43:00,4.80085,4.80085,4.79931,4.80026,9000000.0
2008-06-17 09:44:00,4.80045,4.80045,4.79888,4.80026,10000000.0
2008-06-17 09:45:00,4.80031,4.80329,4.79988,4.80329,10000000.0
2008-06-17 09:46:00,4.80335,4.80422,4.80229,4.80401,14000000.0
2008-06-17 09:47:00,4.80372,4.80451,4.80273,4.80384,11000000.0
2008-06-17 09:48:00,4.80244,4.80389,4.80221,4.80266,10000000.0
2008-06-17 09:49:00,4.80335,4.80465,4.80254,4.80372,13000000.0
2008-06-17 09:50:00,4.80339,4.80526,4.80197,4.80309,12000000.0
2008-06-17 09:51:00,4.80533,4.80533,4.80244,4.80267,18000000.0
2008-06-17 09:52:00,4.80314,4.80459,4.80254,4.80459,12000000.0
2008-06-17 09:53:00,4.80281,4.80399,4.80052,4.80095,18000000.0
2008-06-17 09:54:00,4.80083,4.80355,4.80083,4.80199,13000000.0
2008-06-17 09:55:00,4.80271,4.80319,4.80153,4.80319,14000000.0
2008-06-17 09:56:00,4.80328,4.80337,4.80115,4.80115,16000000.0
2008-06-17 09:57:00,4.80281,4.80281,4.80133,4.80246,17000000.0
2008-06-17 09:58:00,4.80122,4.80258,4.80032,4.80075,18000000.0
2008-06-17 09:59:00,4.80036,4.80141,4.7991,4.80014,7000000.0
2008-06-17 10:00:00,4.7995,4.80179,4.7995,4.80179,13000000.0
2008-06-17 10:01:00,4.80182,4.80216,4.8009,4.80151,15000000.0
2008-06-17 10:02:00,4.80263,4.80302,4.80131,4.80205,10000000.0
2008-06-17 10:03:00,4.80267,4.80289,4.80077,4.80203,15000000.0
2008-06-17 10:04:00,4.80249,4.80268,4.80117,4.80133,13000000.0
2008-06-17 10:05:00,4.80313,4.80313,4.80165,4.80257,16000000.0
2008-06-17 10:06:00,4.80235,4.80285,4.80131,4.80137,16000000.0
2008-06-17 10:07:00,4.80223,4.80415,4.80223,4.80407,24000000.0
2008-06-17 10:08:00,4.80376,4.80413,4.80267,4.8034,13000000.0
2008-06-17 10:09:00,4.80401,4.80433,4.80235,4.80298,17000000.0
2008-06-17 10:10:00,4.80442,4.80469,4.80276,4.80278,14000000.0
2008-06-17 10:11:00,4.80182,4.80322,4.80019,4.80214,14000000.0
2008-06-17 10:12:00,4.80224,4.8025,4.80095,4.80209,9000000.0
2008-06-17 10:13:00,4.80067,4.80196,4.80067,4.80157,13000000.0
2008-06-17 10:14:00,4.8012,4.8026,4.80087,4.8026,10000000.0
2008-06-17 10:15:00,4.8015,4.80249,4.80098,4.80214,19000000.0
2008-06-17 10:16:00,4.80144,4.80228,4.80096,4.80178,11000000.0
2008-06-17 10:17:00,4.80161,4.80286,4.80123,4.80286,13000000.0
2008-06-17 10:18:00,4.80307,4.80508,4.80136,4.80381,21000000.0
2008-06-17 10:19:00,4.80387,4.80387,4.8022,4.80268,12000000.0
2008-06-17 10:20:00,4.80251,4.80327,4.80209,4.80327,8000000.0
2008-06-17 10:21:00,4.80321,4.80321,4.8005,4.8019,17000000.0
2008-06-17 10:22:00,4.80266,4.80325,4.80152,4.80325,15000000.0
2008-06-17 10:23:00,4.80266,4.80337,4.8022,4.8025,11000000.0
2008-06-17 10:24:00,4.80349,4.80454,4.80283,4.80365,13000000.0
2008-06-17 10:25:00,4.80346,4.80446,4.80288,4.80446,14000000.0
2008-06-17 10:26:00,4.80454,4.80468,4.80309,4.80425,10000000.0
2008-06-17 10:27:00,4.80483,4.80483,4.80297,4.80425,9000000.0
2008-06-17 10:28:00,4.80326,4.80438,4.80223,4.80223,11000000.0
2008-06-17 10:29:00,4.80294,4.80383,4.80214,4.80383,19000000.0
2008-06-17 10:30:00,4.8035,4.80354,4.80161,4.80173,11000000.0
2008-06-17 10:31:00,4.8027,4.80354,4.80202,4.80296,15000000.0
2008-06-17 10:32:00,4.8023,4.80436,4.8023,4.80433,9000000.0
2008-06-17 10:33:00,4.80507,4.8054,4.80328,4.80412,16000000.0
2008-06-17 10:34:00,4.80467,4.80467,4.80304,4.80454,11000000.0
2008-06-17 10:35:00,4.80351,4.80382,4.80172,4.80172,9000000.0
2008-06-17 10:36:00,4.80337,4.80389,4.80188,4.80389,13000000.0
2008-06-17 10:37:00,4.80388,4.80433,4.80257,4.80257,14000000.0
2008-06-17 10:38:00,4.80347,4.80369,4.80139,4.80215,7000000.0
2008-06-17 10:39:00,4.80265,4.80267,4.80089,4.80267,12000000.0
2008-06-17 10:40:00,4.8032,4.80389,4.80157,4.80219,17000000.0
2008-06-17 10:41:00,4.80176,4.80542,4.80176,4.80542,15000000.0
2008-06-17 10:42:00,4.80545,4.8074,4.80503,4.80644,13000000.0
2008-06-17 10:43:00,4.80565,4.80744,4.80565,4.8074,15000000.0
2008-06-17 10:44:00,4.80606,4.8084,4.80606,4.80779,11000000.0
2008-06-17 10:45:00,4.80827,4.80849,4.80679,4.80785,17000000.0
2008-06-17 10:46:00,4.80759,4.80781,4.80628,4.8074,9000000.0
2008-06-17 10:47:00,4.80695,4.80695,4.80521,4.80521,9000000.0
2008-06-17 10:48:00,4.80466,4.80637,4.80466,4.80472,11000000.0
2008-06-17 10:49:00,4.80479,4.80538,4.8044,4.80538,11000000.0
2008-06-17 10:50:00,4.80478,4.80644,4.80413,4.80644,16000000.0
2008-06-17 10:51:00,4.80678,4.80706,4.80546,4.8058,21000000.0
2008-06-17 10:52:00,4.80638,4.80676,4.80574,4.80661,8000000.0
2008-06-17 10:53:00,4.80664,4.80664,4.8033,4.80363,12000000.0
2008-06-17 10:54:00,4.80534,4.80566,4.80357,4.80367,16000000.0
2008-06-17 10:55:00,4.80516,4.8059,4.80345,4.80553,13000000.0
2008-06-17 10:56:00,4.80609,4.80655,4.80442,4.80585,16000000.0
2008-06-17 10:57:00,4.80687,4.80687,4.80488,4.80611,10000000.0
2008-06-17 10:58:00,4.80556,4.8065,4.80502,4.80583,12000000.0
2008-06-17 10:59:00,4.80695,4.80695,4.80489,4.80664,11000000.0
2008-06-17 11:00:00,4.80737,4.81328,4.80737,4.81144,13000000.0
2008-06-17 11:01:00,4.81421,4.81454,4.81268,4.81268,9000000.0
2008-06-17 11:02:00,4.81375,4.81479,4.81301,4.81377,8000000.0
2008-06-17 11:03:00,4.81267,4.81295,4.81189,4.81295,10000000.0
2008-06-17 11:04:00,4.81255,4.81712,4.81255,4.81517,12000000.0
2008-06-17 11:05:00,4.81589,4.81595,4.81344,4.81357,11000000.0
2008-06-17 11:06:00,4.81275,4.81446,4.81275,4.81415,8000000.0
2008-06-17 11:07:00,4.81358,4.81358,4.81011,4.81083,14000000.0
2008-06-17 11:08:00,4.81017,4.81177,4.81007,4.81008,18000000.0
2008-06-17 11:09:00,4.81202,4.81257,4.81114,4.81114,15000000.0
2008-06-17 11:10:00,4.81162,4.81171,4.80967,4.81018,12000000.0
2008-06-17 11:11:00,4.81062,4.812,4.81007,4.81127,11000000.0
2008-06-17 11:12:00,4.81183,4.81183,4.81011,4.81122,8000000.0
2008-06-17 11:13:00,4.81144,4.8121,4.81051,4.81074,15000000.0
2008-06-17 11:14:00,4.81089,4.81267,4.81029,4.81194,13000000.0
2008-06-17 11:15:00,4.81207,4.81254,4.8094,4.81172,20000000.0
2008-06-17 11:16:00,4.81189,4.81189,4.81014,4.81187,15000000.0
2008-06-17 11:17:00,4.81068,4.81195,4.81002,4.81116,18000000.0
2008-06-17 11:18:00,4.81011,4.81089,4.80926,4.8098,20000000.0
2008-06-17 11:19:00,4.80992,4.81104,4.80864,4.80951,13000000.0
2008-06-17 11:20:00,4.80804,4.80943,4.8072,4.80797,20000000.0
2008-06-17 11:21:00,4.80825,4.80977,4.80753,4.80977,18000000.0
2008-06-17 11:22:00,4.80939,4.81025,4.80838,4.80993,18000000.0
2008-06-17 11:23:00,4.81014,4.81116,4.80945,4.8102,13000000.0
2008-06-17 11:24:00,4.80997,4.811,4.80961,4.81008,9000000.0
2008-06-17 11:25:00,4.80958,4.81069,4.80944,4.81069,8000000.0
2008-06-17 11:26:00,4.8102,4.8106,4.80968,4.81037,8000000.0
2008-06-17 11:27:00,4.81147,4.81187,4.81037,4.81187,7000000.0
2008-06-17 11:28:00,4.80982,4.81166,4.80821,4.80821,14000000.0
2008-06-17 11:29:00,4.80853,4.8091,4.80635,4.80719,16000000.0
2008-06-17 11:30:00,4.80735,4.80875,4.80668,4.80853,7000000.0
2008-06-17 11:31:00,4.80564,4.80873,4.80564,4.80861,15000000.0
2008-06-17 11:32:00,4.80754,4.80811,4.80681,4.80762,10000000.0
2008-06-17 11:33:00,4.80754,4.80754,4.80562,4.80562,8000000.0
2008-06-17 11:34:00,4.80763,4.80763,4.80425,4.80558,11000000.0
2008-06-17 11:35:00,4.80432,4.80483,4.80128,4.80386,15000000.0
2008-06-17 11:36:00,4.80317,4.80351,4.8011,4.80317,14000000.0
2008-06-17 11:37:00,4.80341,4.80353,4.80201,4.80282,11000000.0
2008-06-17 11:38:00,4.80365,4.80456,4.80296,4.80361,12000000.0
2008-06-17 11:39:00,4.80475,4.80547,4.80361,4.80455,13000000.0
2008-06-17 11:40:00,4.80405,4.80514,4.80375,4.80481,8000000.0
2008-06-17 11:41:00,4.80493,4.80506,4.80309,4.80309,13000000.0
2008-06-17 11:42:00,4.80371,4.80383,4.80186,4.80327,18000000.0
2008-06-17 11:43:00,4.80269,4.80311,4.80092,4.80191,13000000.0
2008-06-17 11:44:00,4.80229,4.8039,4.80182,4.80351,14000000.0
2008-06-17 11:45:00,4.80263,4.80444,4.80256,4.80343,12000000.0
2008-06-17 11:46:00,4.80464,4.80464,4.80291,4.80291,14000000.0
2008-06-17 11:47:00,4.80371,4.80506,4.80288,4.80374,15000000.0
2008-06-17 11:48:00,4.8054,4.80585,4.80395,4.80435,9000000.0
2008-06-17 11:49:00,4.80595,4.80664,4.80475,4.80568,14000000.0
2008-06-17 11:50:00,4.80577,4.80658,4.80477,4.8062,17000000.0
2008-06-17 11:51:00,4.80524,4.80572,4.80421,4.80505,15000000.0
2008-06-17 11:52:00,4.8055,4.80615,4.80411,4.80458,15000000.0
2008-06-17 11:53:00,4.80564,4.80722,4.80493,4.8062,14000000.0
2008-06-17 11:54:00,4.80709,4.80757,4.80626,4.80679,9000000.0
2008-06-17 11:55:00,4.80836,4.80866,4.80667,4.80866,11000000.0
2008-06-17 11:56:00,4.80864,4.80864,4.8061,4.80656,13000000.0
2008-06-17 11:57:00,4.80526,4.80749,4.80495,4.80719,13000000.0
2008-06-17 11:58:00,4.80605,4.80706,4.80546,4.80605,12000000.0
2008-06-17 11:59:00,4.8072,4.80758,4.80578,4.80744,12000000.0
2008-06-17 12:00:00,4.80744,4.80882,4.80619,4.80821,12000000.0
2008-06-17 12:01:00,4.80928,4.80928,4.80749,4.80807,22000000.0
2008-06-17 12:02:00,4.80856,4.81015,4.80829,4.80978,10000000.0
2008-06-17 12:03:00,4.8099,4.81008,4.808,4.80952,18000000.0
2008-06-17 12:04:00,4.80922,4.80954,4.8081,4.80813,12000000.0
2008-06-17 12:05:00,4.8098,4.8099,4.80804,4.80863,15000000.0
2008-06-17 12:06:00,4.80874,4.80992,4.80855,4.80923,14000000.0
2008-06-17 12:07:00,4.81042,4.81042,4.80916,4.80984,15000000.0
2008-06-17 12:08:00,4.81014,4.81014,4.80849,4.80916,19000000.0
2008-06-17 12:09:00,4.8093,4.80948,4.80805,4.80872,12000000.0
2008-06-17 12:10:00,4.8101,4.81015,4.80861,4.80946,23000000.0
2008-06-17 12:11:00,4.80994,4.81063,4.80937,4.81063,21000000.0
2008-06-17 12:12:00,4.81061,4.81061,4.80893,4.80998,9000000.0
2008-06-17 12:13:00,4.80983,4.80993,4.80826,4.80905,13000000.0
2008-06-17 12:14:00,4.80862,4.80886,4.80749,4.80832,15000000.0
2008-06-17 12:15:00,4.80848,4.80848,4.80713,4.80763,14000000.0
2008-06-17 12:16:00,4.80677,4.80821,4.80613,4.80691,16000000.0
2008-06-17 12:17:00,4.80617,4.80792,4.80583,4.80611,13000000.0
2008-06-17 12:18:00,4.80759,4.80759,4.80644,4.80652,9000000.0
2008-06-17 12:19:00,4.80679,4.80709,4.80543,4.80592,10000000.0
2008-06-17 12:20:00,4.80447,4.80588,4.80447,4.80544,7000000.0
2008-06-17 12:21:00,4.80606,4.80731,4.80486,4.80731,13000000.0
2008-06-17 12:22:00,4.80646,4.80665,4.80529,4.80579,10000000.0
2008-06-17 12:23:00,4.80674,4.80674,4.80571,4.80621,10000000.0
2008-06-17 12:24:00,4.80588,4.80787,4.80588,4.80693,12000000.0
2008-06-17 12:25:00,4.80746,4.80784,4.80645,4.80784,12000000.0
2008-06-17 12:26:00,4.80652,4.80803,4.80567,4.80587,20000000.0
2008-06-17 12:27:00,4.80608,4.80759,4.80608,4.80745,12000000.0
2008-06-17 12:28:00,4.80764,4.80776,4.80628,4.80716,14000000.0
2008-06-17 12:29:00,4.80734,4.80734,4.80608,4.80645,10000000.0
2008-06-17 12:30:00,4.80686,4.80741,4.80576,4.807,19000000.0
2008-06-17 12:31:00,4.80642,4.80668,4.80594,4.80597,11000000.0
2008-06-17 12:32:00,4.80643,4.80663,4.80538,4.8062,10000000.0
2008-06-17 12:33:00,4.80614,4.80626,4.80452,4.80541,15000000.0
2008-06-17 12:34:00,4.80544,4.80558,4.80416,4.80502,16000000.0
2008-06-17 12:35:00,4.80527,4.80545,4.80469,4.80505,10000000.0
2008-06-17 12:36:00,4.80592,4.80624,4.80487,4.80614,11000000.0
2008-06-17 12:37:00,4.80449,4.80547,4.80412,4.80483,10000000.0
2008-06-17 12:38:00,4.805,4.80529,4.80369,4.80502,14000000.0
2008-06-17 12:39:00,4.80533,4.80533,4.80387,4.80387,14000000.0
2008-06-17 12:40:00,4.80344,4.80485,4.80305,4.80331,11000000.0
2008-06-17 12:41:00,4.80445,4.80445,4.8028,4.8028,12000000.0
2008-06-17 12:42:00,4.80448,4.80448,4.80309,4.80334,14000000.0
2008-06-17 12:43:00,4.80367,4.80548,4.80367,4.80441,15000000.0
2008-06-17 12:44:00,4.80592,4.8067,4.8049,4.8049,16000000.0
2008-06-17 12:45:00,4.80651,4.80688,4.8051,4.8058,10000000.0
2008-06-17 12:46:00,4.80618,4.8066,4.80502,4.8066,12000000.0
2008-06-17 12:47:00,4.80705,4.80738,4.80555,4.80738,13000000.0
2008-06-17 12:48:00,4.80583,4.80739,4.80575,4.80627,12000000.0
2008-06-17 12:49:00,4.8049,4.80632,4.80451,4.80505,14000000.0
2008-06-17 12:50:00,4.80494,4.80547,4.80396,4.80547,9000000.0
2008-06-17 12:51:00,4.80483,4.80484,4.80373,4.80397,10000000.0
2008-06-17 12:52:00,4.8028,4.8044,4.80275,4.80431,22000000.0
2008-06-17 12:53:00,4.80385,4.80538,4.80322,4.80538,14000000.0
2008-06-17 12:54:00,4.80603,4.80603,4.80442,4.80442,13000000.0
2008-06-17 12:55:00,4.80586,4.80641,4.80448,4.8062,21000000.0
2008-06-17 12:56:00,4.80605,4.80641,4.80475,4.80482,18000000.0
2008-06-17 12:57:00,4.80459,4.80569,4.80457,4.80468,7000000.0
2008-06-17 12:58:00,4.80569,4.80569,4.80428,4.80524,12000000.0
2008-06-17 12:59:00,4.80593,4.80596,4.80402,4.80588,18000000.0
2008-06-17 13:00:00,4.80568,4.80611,4.8046,4.80611,14000000.0
2008-06-17 13:01:00,4.80537,4.8068,4.80537,4.80587,11000000.0
2008-06-17 13:02:00,4.80632,4.80729,4.80556,4.80631,15000000.0
2008-06-17 13:03:00,4.80613,4.80716,4.80528,4.80657,15000000.0
2008-06-17 13:04:00,4.80617,4.80689,4.80537,4.80622,16000000.0
2008-06-17 13:05:00,4.8051,4.8068,4.8051,4.8068,9000000.0
2008-06-17 13:06:00,4.80576,4.80691,4.80543,4.80638,13000000.0
2008-06-17 13:07:00,4.80667,4.80714,4.80574,4.80697,13000000.0
2008-06-17 13:08:00,4.80569,4.80693,4.80559,4.80631,10000000.0
2008-06-17 13:09:00,4.80621,4.80797,4.80619,4.80797,15000000.0
2008-06-17 13:10:00,4.80698,4.80855,4.80698,4.80855,12000000.0
2008-06-17 13:11:00,4.80841,4.80867,4.80676,4.80808,12000000.0
2008-06-17 13:12:00,4.80682,4.80864,4.80667,4.80864,12000000.0
2008-06-17 13:13:00,4.80873,4.81041,4.80784,4.81041,11000000.0
2008-06-17 13:14:00,4.80937,4.80992,4.80811,4.80811,9000000.0
2008-06-17 13:15:00,4.8089,4.80906,4.80752,4.80906,15000000.0
2008-06-17 13:16:00,4.80835,4.80883,4.80765,4.80842,15000000.0
2008-06-17 13:17:00,4.8083,4.80882,4.8075,4.8075,17000000.0
2008-06-17 13:18:00,4.80894,4.80913,4.80804,4.80905,15000000.0
2008-06-17 13:19:00,4.80846,4.81017,4.80822,4.80889,15000000.0
2008-06-17 13:20:00,4.80906,4.80952,4.80771,4.80771,19000000.0
2008-06-17 13:21:00,4.8087,4.8087,4.80689,4.80779,10000000.0
2008-06-17 13:22:00,4.80832,4.80949,4.80776,4.80949,8000000.0
2008-06-17 13:23:00,4.81014,4.81073,4.80933,4.81055,15000000.0
2008-06-17 13:24:00,4.80968,4.81011,4.80885,4.80885,11000000.0
2008-06-17 13:25:00,4.8101,4.81027,4.80879,4.80879,9000000.0
2008-06-17 13:26:00,4.8103,4.8103,4.80897,4.8098,8000000.0
2008-06-17 13:27:00,4.80915,4.81008,4.80901,4.81008,15000000.0
2008-06-17 13:28:00,4.80962,4.80962,4.80734,4.80955,17000000.0
2008-06-17 13:29:00,4.80907,4.80986,4.80879,4.80904,11000000.0
2008-06-17 13:30:00,4.81091,4.81134,4.80972,4.8102,21000000.0
2008-06-17 13:31:00,4.8105,4.8105,4.80843,4.80917,11000000.0
2008-06-17 13:32:00,4.80908,4.80995,4.80839,4.80982,10000000.0
2008-06-17 13:33:00,4.80944,4.80987,4.80812,4.80959,8000000.0
2008-06-17 13:34:00,4.80976,4.81019,4.80848,4.80971,15000000.0
2008-06-17 13:35:00,4.80936,4.81052,4.8086,4.81052,13000000.0
2008-06-17 13:36:00,4.80982,4.80982,4.80824,4.80866,11000000.0
2008-06-17 13:37:00,4.80858,4.81025,4.80858,4.80943,8000000.0
2008-06-17 13:38:00,4.80981,4.81057,4.80903,4.81033,13000000.0
2008-06-17 13:39:00,4.81056,4.81056,4.80952,4.81023,7000000.0
2008-06-17 13:40:00,4.80911,4.81029,4.80911,4.81015,12000000.0
2008-06-17 13:41:00,4.80979,4.81041,4.80876,4.80876,15000000.0
2008-06-17 13:42:00,4.80967,4.81028,4.80897,4.80897,22000000.0
2008-06-17 13:43:00,4.8094,4.80949,4.80792,4.80925,13000000.0
2008-06-17 13:44:00,4.8075,4.80908,4.8075,4.8081,14000000.0
2008-06-17 13:45:00,4.80891,4.80891,4.80675,4.80749,7000000.0
2008-06-17 13:46:00,4.80674,4.80859,4.80674,4.80859,11000000.0
2008-06-17 13:47:00,4.8081,4.80836,4.80715,4.80782,11000000.0
2008-06-17 13:48:00,4.80664,4.80875,4.80658,4.80737,14000000.0
2008-06-17 13:49:00,4.80815,4.80863,4.80725,4.80816,13000000.0
2008-06-17 13:50:00,4.80868,4.80918,4.80771,4.80918,12000000.0
2008-06-17 13:51:00,4.8087,4.80921,4.80746,4.80819,11000000.0
2008-06-17 13:52:00,4.80781,4.80892,4.80726,4.80811,9000000.0
2008-06-17 13:53:00,4.80907,4.80917,4.80728,4.80746,11000000.0
2008-06-17 13:54:00,4.80648,4.80911,4.80648,4.80911,17000000.0
2008-06-17 13:55:00,4.80763,4.80942,4.80763,4.80915,22000000.0
2008-06-17 13:56:00,4.80791,4.80991,4.80791,4.8087,13000000.0
2008-06-17 13:57:00,4.80857,4.80987,4.80738,4.80937,19000000.0
2008-06-17 13:58:00,4.80882,4.81041,4.80861,4.81017,11000000.0
2008-06-17 13:59:00,4.81,4.81009,4.80868,4.8098,7000000.0
2008-06-17 14:00:00,4.81015,4.81065,4.8087,4.80915,9000000.0
2008-06-17 14:01:00,4.81061,4.81145,4.81017,4.81096,7000000.0
2008-06-17 14:02:00,4.8102,4.81215,4.8102,4.81056,13000000.0
2008-06-17 14:03:00,4.81198,4.81237,4.80989,4.81125,17000000.0
2008-06-17 14:04:00,4.81093,4.81155,4.80983,4.81113,13000000.0
2008-06-17 14:05:00,4.80989,4.81071,4.80912,4.81032,8000000.0
2008-06-17 14:06:00,4.8097,4.81052,4.80908,4.80977,10000000.0
2008-06-17 14:07:00,4.8092,4.81113,4.80908,4.81113,10000000.0
2008-06-17 14:08:00,4.81013,4.81165,4.81013,4.81135,14000000.0
2008-06-17 14:09:00,4.80987,4.81149,4.80987,4.81096,16000000.0
2008-06-17 14:10:00,4.81167,4.8123,4.8106,4.81124,12000000.0
2008-06-17 14:11:00,4.80991,4.81269,4.80991,4.81269,14000000.0
2008-06-17 14:12:00,4.8124,4.81299,4.81175,4.81248,13000000.0
2008-06-17 14:13:00,4.81271,4.813,4.81173,4.813,11000000.0
2008-06-17 14:14:00,4.81298,4.81373,4.81193,4.81315,14000000.0
2008-06-17 14:15:00,4.81352,4.81352,4.81054,4.81168,11000000.0
2008-06-17 14:16:00,4.80981,4.81132,4.80978,4.81082,11000000.0
2008-06-17 14:17:00,4.81011,4.81112,4.80944,4.8105,14000000.0
2008-06-17 14:18:00,4.80933,4.81004,4.80867,4.80966,11000000.0
2008-06-17 14:19:00,4.8098,4.81029,4.80897,4.81029,8000000.0
2008-06-17 14:20:00,4.81039,4.81067,4.80912,4.81022,10000000.0
2008-06-17 14:21:00,4.81104,4.81127,4.81013,4.81029,14000000.0
2008-06-17 14:22:00,4.81129,4.81129,4.80978,4.81021,17000000.0
2008-06-17 14:23:00,4.80984,4.8115,4.80984,4.81012,8000000.0
2008-06-17 14:24:00,4.81111,4.81159,4.80981,4.80998,16000000.0
2008-06-17 14:25:00,4.81097,4.81201,4.80996,4.81041,11000000.0
2008-06-17 14:26:00,4.81035,4.81236,4.80979,4.81236,14000000.0
2008-06-17 14:27:00,4.81033,4.81293,4.81033,4.81246,8000000.0
2008-06-17 14:28:00,4.811,4.81193,4.81032,4.81193,11000000.0
2008-06-17 14:29:00,4.81103,4.81154,4.81036,4.81105,11000000.0
2008-06-17 14:30:00,4.81209,4.81299,4.8097,4.81222,14000000.0
2008-06-17 14:31:00,4.81159,4.81315,4.81091,4.81134,15000000.0
2008-06-17 14:32:00,4.80835,4.81053,4.80731,4.81033,9000000.0
2008-06-17 14:33:00,4.80742,4.81002,4.80655,4.80992,12000000.0
2008-06-17 14:34:00,4.80836,4.80899,4.80697,4.80777,12000000.0
2008-06-17 14:35:00,4.80717,4.80782,4.80441,4.80519,18000000.0
2008-06-17 14:36:00,4.80622,4.80657,4.80367,4.80657,12000000.0
2008-06-17 14:37:00,4.80492,4.80903,4.80492,4.80738,12000000.0
2008-06-17 14:38:00,4.80696,4.80696,4.80485,4.80538,24000000.0
2008-06-17 14:39:00,4.80553,4.80699,4.80528,4.80615,12000000.0
2008-06-17 14:40:00,4.80703,4.80903,4.80658,4.80903,15000000.0
2008-06-17 14:41:00,4.80735,4.80977,4.80735,4.80977,17000000.0
2008-06-17 14:42:00,4.80972,4.81021,4.80854,4.80896,15000000.0
2008-06-17 14:43:00,4.81067,4.81077,4.80896,4.81058,9000000.0
2008-06-17 14:44:00,4.81013,4.81035,4.80857,4.80911,7000000.0
2008-06-17 14:45:00,4.81169,4.81169,4.80963,4.81155,17000000.0
2008-06-17 14:46:00,4.81128,4.81128,4.80926,4.80952,14000000.0
2008-06-17 14:47:00,4.8087,4.81154,4.8087,4.81154,16000000.0
2008-06-17 14:48:00,4.81016,4.81177,4.8096,4.81155,12000000.0
2008-06-17 14:49:00,4.81059,4.81185,4.8099,4.8107,20000000.0
2008-06-17 14:50:00,4.81169,4.81169,4.81021,4.81032,12000000.0
2008-06-17 14:51:00,4.81065,4.81087,4.8094,4.8094,12000000.0
2008-06-17 14:52:00,4.81033,4.81057,4.80835,4.80835,22000000.0
2008-06-17 14:53:00,4.81026,4.8104,4.80872,4.8098,17000000.0
2008-06-17 14:54:00,4.80936,4.81015,4.80873,4.80907,14000000.0
2008-06-17 14:55:00,4.80944,4.80958,4.80716,4.80716,20000000.0
2008-06-17 14:56:00,4.80804,4.8081,4.80642,4.80803,22000000.0
2008-06-17 14:57:00,4.80848,4.80929,4.80781,4.80869,10000000.0
2008-06-17 14:58:00,4.8079,4.80984,4.80761,4.80882,17000000.0
2008-06-17 14:59:00,4.80988,4.80996,4.80884,4.80884,12000000.0
2008-06-17 15:00:00,4.80939,4.81064,4.80844,4.81012,14000000.0
2008-06-17 15:01:00,4.80998,4.81015,4.80822,4.81001,16000000.0
2008-06-17 15:02:00,4.81057,4.81057,4.80792,4.80792,13000000.0
2008-06-17 15:03:00,4.80897,4.80965,4.80826,4.80933,7000000.0
2008-06-17 15:04:00,4.80806,4.80952,4.80797,4.80917,12000000.0
2008-06-17 15:05:00,4.80747,4.80908,4.80747,4.80908,20000000.0
2008-06-17 15:06:00,4.80819,4.80954,4.80776,4.80954,9000000.0
2008-06-17 15:07:00,4.80897,4.80928,4.80796,4.80891,9000000.0
2008-06-17 15:08:00,4.80813,4.80876,4.8074,4.80823,14000000.0
2008-06-17 15:09:00,4.80777,4.80877,4.80733,4.80863,14000000.0
2008-06-17 15:10:00,4.80865,4.80912,4.8077,4.80818,15000000.0
2008-06-17 15:11:00,4.8078,4.8086,4.80741,4.80741,10000000.0
2008-06-17 15:12:00,4.80864,4.80932,4.80793,4.8092,10000000.0
2008-06-17 15:13:00,4.80957,4.80957,4.80815,4.80851,20000000.0
2008-06-17 15:14:00,4.80813,4.80911,4.80793,4.80887,10000000.0
2008-06-17 15:15:00,4.80798,4.80884,4.80632,4.80741,13000000.0
2008-06-17 15:16:00,4.80828,4.80828,4.80684,4.80828,11000000.0
2008-06-17 15:17:00,4.80612,4.8069,4.80412,4.80504,17000000.0
2008-06-17 15:18:00,4.80506,4.80529,4.80437,4.80466,11000000.0
2008-06-17 15:19:00,4.80492,4.80619,4.8039,4.80586,18000000.0
2008-06-17 15:20:00,4.80546,4.80709,4.80528,4.80709,14000000.0
2008-06-17 15:21:00,4.80758,4.80817,4.80601,4.80817,15000000.0
2008-06-17 15:22:00,4.80823,4.80836,4.80708,4.80836,8000000.0
2008-06-17 15:23:00,4.80798,4.80802,4.80642,4.80765,15000000.0
2008-06-17 15:24:00,4.80822,4.80822,4.80628,4.80809,12000000.0
2008-06-17 15:25:00,4.8066,4.80876,4.8066,4.80867,12000000.0
2008-06-17 15:26:00,4.80893,4.80893,4.80729,4.80729,15000000.0
2008-06-17 15:27:00,4.80742,4.80834,4.80697,4.80798,12000000.0
2008-06-17 15:28:00,4.80746,4.80831,4.807,4.80704,12000000.0
2008-06-17 15:29:00,4.80795,4.80878,4.80784,4.80875,10000000.0
2008-06-17 15:30:00,4.80731,4.80731,4.80598,4.80621,12000000.0
2008-06-17 15:31:00,4.80634,4.80713,4.8055,4.80619,19000000.0
2008-06-17 15:32:00,4.80623,4.80656,4.8052,4.80656,7000000.0
2008-06-17 15:33:00,4.80622,4.80676,4.8058,4.80605,7000000.0
2008-06-17 15:34:00,4.80587,4.80821,4.80587,4.80821,12000000.0
2008-06-17 15:35:00,4.80675,4.80801,4.80545,4.80722,17000000.0
2008-06-17 15:36:00,4.80686,4.80686,4.80442,4.80442,11000000.0
2008-06-17 15:37:00,4.80506,4.80506,4.80334,4.80433,14000000.0
2008-06-17 15:38:00,4.80474,4.8055,4.80343,4.80349,20000000.0
2008-06-17 15:39:00,4.80525,4.80525,4.80335,4.80396,8000000.0
2008-06-17 15:40:00,4.80478,4.80557,4.80398,4.80491,11000000.0
2008-06-17 15:41:00,4.80523,4.80566,4.80399,4.80399,10000000.0
2008-06-17 15:42:00,4.80585,4.80662,4.80472,4.80662,13000000.0
2008-06-17 15:43:00,4.80702,4.80702,4.80412,4.80528,14000000.0
2008-06-17 15:44:00,4.80579,4.80582,4.80417,4.80582,8000000.0
2008-06-17 15:45:00,4.80604,4.80622,4.8047,4.80595,10000000.0
2008-06-17 15:46:00,4.80631,4.80641,4.80451,4.80451,12000000.0
2008-06-17 15:47:00,4.80627,4.80712,4.80527,4.80694,18000000.0
2008-06-17 15:48:00,4.80641,4.80749,4.80611,4.80749,9000000.0
2008-06-17 15:49:00,4.80709,4.80759,4.80578,4.80696,14000000.0
2008-06-17 15:50:00,4.8076,4.8083,4.80611,4.80824,18000000.0
2008-06-17 15:51:00,4.80815,4.80815,4.80688,4.80727,8000000.0
2008-06-17 15:52:00,4.80657,4.80868,4.80657,4.80868,11000000.0
2008-06-17 15:53:00,4.80824,4.80824,4.80626,4.80741,15000000.0
2008-06-17 15:54:00,4.8085,4.8085,4.80701,4.80775,9000000.0
2008-06-17 15:55:00,4.80759,4.80797,4.8054,4.8054,9000000.0
2008-06-17 15:56:00,4.80468,4.80621,4.80439,4.80621,11000000.0
2008-06-17 15:57:00,4.80681,4.80726,4.80595,4.80595,15000000.0
2008-06-17 15:58:00,4.807,4.80772,4.80584,4.80613,13000000.0
2008-06-17 15:59:00,4.80765,4.80779,4.80608,4.80615,15000000.0
2008-06-17 16:00:00,4.80813,4.80895,4.80791,4.80847,11000000.0
2008-06-17 16:01:00,4.80923,4.80923,4.80715,4.8087,14000000.0
2008-06-17 16:02:00,4.80818,4.80818,4.80732,4.80732,11000000.0
2008-06-17 16:03:00,4.80667,4.80766,4.80667,4.80696,8000000.0
2008-06-17 16:04:00,4.80886,4.80915,4.80705,4.80785,8000000.0
2008-06-17 16:05:00,4.80659,4.80791,4.80659,4.80773,8000000.0
2008-06-17 16:06:00,4.80816,4.80817,4.80659,4.80779,16000000.0
2008-06-17 16:07:00,4.80838,4.80838,4.80626,4.8071,18000000.0
2008-06-17 16:08:00,4.80795,4.80846,4.80629,4.80629,14000000.0
2008-06-17 16:09:00,4.80685,4.8077,4.80557,4.80557,12000000.0
2008-06-17 16:10:00,4.80703,4.8076,4.80637,4.8076,10000000.0
2008-06-17 16:11:00,4.807,4.80883,4.807,4.80883,13000000.0
2008-06-17 16:12:00,4.80851,4.80915,4.8072,4.80854,16000000.0
2008-06-17 16:13:00,4.80826,4.80826,4.80685,4.80805,7000000.0
2008-06-17 16:14:00,4.80825,4.80825,4.80672,4.80672,16000000.0
2008-06-17 16:15:00,4.80699,4.80835,4.80631,4.80813,15000000.0
2008-06-17 16:16:00,4.80629,4.8078,4.80583,4.80757,17000000.0
2008-06-17 16:17:00,4.80771,4.80771,4.80612,4.80728,10000000.0
2008-06-17 16:18:00,4.80718,4.80797,4.80627,4.807,10000000.0
2008-06-17 16:19:00,4.80748,4.80849,4.80695,4.80849,12000000.0
2008-06-17 16:20:00,4.80858,4.80923,4.80807,4.80903,11000000.0
2008-06-17 16:21:00,4.80738,4.8085,4.8071,4.80817,8000000.0
2008-06-17 16:22:00,4.80773,4.80781,4.8065,4.80751,16000000.0
2008-06-17 16:23:00,4.80691,4.80744,4.80634,4.80744,11000000.0
2008-06-17 16:24:00,4.80864,4.8087,4.80702,4.80819,14000000.0
2008-06-17 16:25:00,4.80907,4.80951,4.80791,4.8088,13000000.0
2008-06-17 16:26:00,4.80863,4.80872,4.8069,4.8069,16000000.0
2008-06-17 16:27:00,4.80846,4.80868,4.8069,4.80868,20000000.0
2008-06-17 16:28:00,4.80704,4.80789,4.80584,4.80599,12000000.0
2008-06-17 16:29:00,4.80727,4.80816,4.80616,4.80762,13000000.0
2008-06-17 16:30:00,4.80695,4.80708,4.80478,4.80614,17000000.0
2008-06-17 16:31:00,4.80603,4.80603,4.80454,4.8054,13000000.0
2008-06-17 16:32:00,4.80378,4.80397,4.8016,4.8016,10000000.0
2008-06-17 16:33:00,4.80295,4.80314,4.80166,4.80282,15000000.0
2008-06-17 16:34:00,4.80322,4.8037,4.80268,4.80334,9000000.0
2008-06-17 16:35:00,4.8024,4.80378,4.80179,4.8034,18000000.0
2008-06-17 16:36:00,4.80427,4.80427,4.80238,4.80238,8000000.0
2008-06-17 16:37:00,4.80379,4.80419,4.80255,4.80312,22000000.0
2008-06-17 16:38:00,4.80322,4.80414,4.80235,4.80269,14000000.0
2008-06-17 16:39:00,4.80487,4.80577,4.80391,4.80484,14000000.0
2008-06-17 16:40:00,4.80476,4.80542,4.80301,4.80441,17000000.0
2008-06-17 16:41:00,4.80323,4.80429,4.8028,4.8028,9000000.0
2008-06-17 16:42:00,4.80421,4.80542,4.80322,4.8043,13000000.0
2008-06-17 16:43:00,4.80584,4.80584,4.8038,4.80388,13000000.0
2008-06-17 16:44:00,4.8054,4.80543,4.80463,4.80541,11000000.0
2008-06-17 16:45:00,4.80485,4.8056,4.80347,4.80477,18000000.0
2008-06-17 16:46:00,4.80496,4.80496,4.8034,4.80416,11000000.0
2008-06-17 16:47:00,4.80344,4.80413,4.80316,4.80334,15000000.0
2008-06-17 16:48:00,4.80273,4.80424,4.80273,4.80367,7000000.0
2008-06-17 16:49:00,4.80447,4.80529,4.80353,4.80478,16000000.0
2008-06-17 16:50:00,4.80422,4.80457,4.80239,4.80239,9000000.0
2008-06-17 16:51:00,4.80355,4.80372,4.80133,4.80247,22000000.0
2008-06-17 16:52:00,4.80125,4.80368,4.80125,4.80368,11000000.0
2008-06-17 16:53:00,4.80412,4.80412,4.80247,4.8036,12000000.0
2008-06-17 16:54:00,4.80233,4.80293,4.80066,4.80198,17000000.0
2008-06-17 16:55:00,4.8019,4.80244,4.80051,4.80127,15000000.0
2008-06-17 16:56:00,4.80072,4.80247,4.80024,4.80247,11000000.0
2008-06-17 16:57:00,4.80133,4.80314,4.80133,4.80202,8000000.0
2008-06-17 16:58:00,4.80346,4.80469,4.80264,4.80469,12000000.0
2008-06-17 16:59:00,4.80373,4.8052,4.80349,4.80394,15000000.0
2008-06-17 17:00:00,4.80528,4.80554,4.80404,4.8045,10000000.0
2008-06-17 17:01:00,4.80588,4.80675,4.80559,4.80559,10000000.0
2008-06-17 17:02:00,4.80706,4.80708,4.8054,4.80644,8000000.0
2008-06-17 17:03:00,4.8062,4.80734,4.8061,4.80734,11000000.0
2008-06-17 17:04:00,4.80668,4.80727,4.80596,4.80648,10000000.0
2008-06-17 17:05:00,4.80675,4.80799,4.80642,4.80699,18000000.0
2008-06-17 17:06:00,4.80758,4.80908,4.80736,4.80872,9000000.0
2008-06-17 17:07:00,4.80804,4.80819,4.80614,4.80736,20000000.0
2008-06-17 17:08:00,4.80647,4.80753,4.80575,4.80753,11000000.0
2008-06-17 17:09:00,4.80673,4.80714,4.80549,4.80549,14000000.0
2008-06-17 17:10:00,4.80493,4.80654,4.80493,4.80608,10000000.0
2008-06-17 17:11:00,4.80579,4.80712,4.80539,4.80712,12000000.0
2008-06-17 17:12:00,4.80539,4.80716,4.80528,4.80716,7000000.0
2008-06-17 17:13:00,4.80678,4.80678,4.80514,4.80536,13000000.0
2008-06-17 17:14:00,4.80579,4.80895,4.80551,4.80895,13000000.0
2008-06-17 17:15:00,4.80941,4.80964,4.80766,4.80834,12000000.0
2008-06-17 17:16:00,4.80842,4.80842,4.8072,4.80733,13000000.0
2008-06-17 17:17:00,4.80606,4.80745,4.80604,4.80688,12000000.0
2008-06-17 17:18:00,4.80716,4.80767,4.80616,4.80674,15000000.0
2008-06-17 17:19:00,4.80642,4.80709,4.80607,4.80709,10000000.0
2008-06-17 17:20:00,4.80608,4.80699,4.80541,4.80699,13000000.0
2008-06-17 17:21:00,4.80613,4.807,4.80531,4.807,17000000.0
2008-06-17 17:22:00,4.80559,4.8069,4.80559,4.80672,15000000.0
2008-06-17 17:23:00,4.80543,4.80703,4.80543,4.80703,10000000.0
2008-06-17 17:24:00,4.8053,4.80692,4.80485,4.80601,17000000.0
2008-06-17 17:25:00,4.806,4.80628,4.80487,4.80512,11000000.0
2008-06-17 17:26:00,4.8052,4.80566,4.80448,4.80543,12000000.0
2008-06-17 17:27:00,4.80415,4.80567,4.80415,4.8056,9000000.0
2008-06-17 17:28:00,4.80443,4.80582,4.80421,4.80534,16000000.0
2008-06-17 17:29:00,4.8049,4.80552,4.80412,4.80552,9000000.0
2008-06-17 17:30:00,4.80589,4.80589,4.80439,4.80494,11000000.0
2008-06-17 17:31:00,4.80488,4.80688,4.80412,4.80647,13000000.0
2008-06-17 17:32:00,4.80679,4.80727,4.80571,4.80673,13000000.0
2008-06-17 17:33:00,4.80702,4.80702,4.80434,4.80568,11000000.0
2008-06-17 17:34:00,4.80466,4.80474,4.80309,4.80472,12000000.0
2008-06-17 17:35:00,4.80532,4.80552,4.80349,4.80467,13000000.0
2008-06-17 17:36:00,4.80424,4.80543,4.80388,4.80536,14000000.0
2008-06-17 17:37:00,4.8053,4.8053,4.80321,4.80386,10000000.0
2008-06-17 17:38:00,4.80554,4.80571,4.80398,4.80539,7000000.0
2008-06-17 17:39:00,4.80465,4.80611,4.80465,4.80532,16000000.0
2008-06-17 17:40:00,4.80394,4.80509,4.80368,4.80433,17000000.0
2008-06-17 17:41:00,4.8045,4.80501,4.8038,4.80434,16000000.0
2008-06-17 17:42:00,4.80377,4.80501,4.80376,4.80424,16000000.0
2008-06-17 17:43:00,4.80428,4.80491,4.80331,4.80373,17000000.0
2008-06-17 17:44:00,4.80347,4.80432,4.80326,4.80375,8000000.0
2008-06-17 17:45:00,4.80396,4.80447,4.80339,4.80357,11000000.0
2008-06-17 17:46:00,4.80414,4.80431,4.80318,4.80416,9000000.0
2008-06-17 17:47:00,4.80361,4.80411,4.80204,4.80232,19000000.0
2008-06-17 17:48:00,4.80245,4.80285,4.80153,4.80226,16000000.0
2008-06-17 17:49:00,4.80293,4.80366,4.80173,4.802,15000000.0
2008-06-17 17:50:00,4.8036,4.8036,4.80151,4.80151,11000000.0
2008-06-17 17:51:00,4.80282,4.80322,4.80212,4.8028,9000000.0
2008-06-17 17:52:00,4.80172,4.80244,4.80118,4.8018,11000000.0
2008-06-17 17:53:00,4.80103,4.80379,4.80103,4.80371,9000000.0
2008-06-17 17:54:00,4.80182,4.80306,4.80161,4.8022,10000000.0
2008-06-17 17:55:00,4.80241,4.80276,4.80156,4.80219,10000000.0
2008-06-17 17:56:00,4.80219,4.80219,4.79867,4.80031,16000000.0
2008-06-17 17:57:00,4.79916,4.80019,4.79786,4.79786,14000000.0
2008-06-17 17:58:00,4.79887,4.79996,4.79816,4.79847,24000000.0
2008-06-17 17:59:00,4.79968,4.80144,4.79952,4.80107,11000000.0
2008-06-17 18:00:00,4.80079,4.80097,4.79907,4.80047,10000000.0
2008-06-17 18:01:00,4.79903,4.80035,4.79886,4.79981,14000000.0
2008-06-17 18:02:00,4.7996,4.79996,4.79838,4.79944,12000000.0
2008-06-17 18:03:00,4.79881,4.80046,4.79874,4.79874,17000000.0
2008-06-17 18:04:00,4.80049,4.80115,4.79963,4.80115,15000000.0
2008-06-17 18:05:00,4.80078,4.80098,4.79786,4.79985,15000000.0
2008-06-17 18:06:00,4.79773,4.7998,4.79773,4.79978,15000000.0
2008-06-17 18:07:00,4.80066,4.80103,4.79896,4.80026,16000000.0
2008-06-17 18:08:00,4.80007,4.80095,4.79886,4.79923,16000000.0
2008-06-17 18:09:00,4.80014,4.80114,4.7995,4.80014,12000000.0
2008-06-17 18:10:00,4.80018,4.80069,4.79942,4.79985,17000000.0
2008-06-17 18:11:00,4.79939,4.8012,4.79939,4.80076,16000000.0
2008-06-17 18:12:00,4.80178,4.80184,4.80022,4.80022,13000000.0
2008-06-17 18:13:00,4.80069,4.80212,4.79996,4.80085,17000000.0
2008-06-17 18:14:00,4.80084,4.80204,4.80062,4.80187,13000000.0
2008-06-17 18:15:00,4.80179,4.80212,4.80095,4.80212,13000000.0
2008-06-17 18:16:00,4.80072,4.80236,4.80072,4.80107,15000000.0
2008-06-17 18:17:00,4.80105,4.80188,4.80026,4.80188,16000000.0
2008-06-17 18:18:00,4.80206,4.80206,4.80054,4.80129,18000000.0
2008-06-17 18:19:00,4.80166,4.80245,4.80071,4.80245,12000000.0
2008-06-17 18:20:00,4.80098,4.80308,4.80098,4.80206,16000000.0
2008-06-17 18:21:00,4.80247,4.80304,4.80082,4.80194,19000000.0
2008-06-17 18:22:00,4.80153,4.8022,4.80088,4.80198,20000000.0
2008-06-17 18:23:00,4.80051,4.80267,4.80044,4.80139,16000000.0
2008-06-17 18:24:00,4.80268,4.80277,4.80134,4.80204,14000000.0
2008-06-17 18:25:00,4.80207,4.80281,4.80128,4.80149,18000000.0
2008-06-17 18:26:00,4.80223,4.80322,4.80148,4.80322,9000000.0
2008-06-17 18:27:00,4.80278,4.80293,4.80125,4.80273,16000000.0
2008-06-17 18:28:00,4.80329,4.80329,4.80218,4.80274,11000000.0
2008-06-17 18:29:00,4.80254,4.80284,4.8015,4.80192,15000000.0
2008-06-17 18:30:00,4.80139,4.80212,4.80048,4.80195,14000000.0
2008-06-17 18:31:00,4.80101,4.80235,4.80087,4.80138,19000000.0
2008-06-17 18:32:00,4.80085,4.80139,4.80023,4.80053,13000000.0
2008-06-17 18:33:00,4.80152,4.80152,4.80003,4.80148,13000000.0
2008-06-17 18:34:00,4.80086,4.80108,4.79985,4.80075,9000000.0
2008-06-17 18:35:00,4.80005,4.80005,4.79834,4.79991,14000000.0
2008-06-17 18:36:00,4.79836,4.7993,4.79722,4.79869,12000000.0
2008-06-17 18:37:00,4.79824,4.79891,4.79748,4.7975,13000000.0
2008-06-17 18:38:00,4.79902,4.80045,4.79823,4.79953,17000000.0
2008-06-17 18:39:00,4.79903,4.7998,4.79822,4.7998,18000000.0
2008-06-17 18:40:00,4.79827,4.79959,4.79775,4.79824,14000000.0
2008-06-17 18:41:00,4.79862,4.79896,4.79778,4.79778,18000000.0
2008-06-17 18:42:00,4.79828,4.79987,4.79828,4.79987,14000000.0
2008-06-17 18:43:00,4.79832,4.8,4.79832,4.79964,14000000.0
2008-06-17 18:44:00,4.79843,4.79975,4.79843,4.79924,12000000.0
2008-06-17 18:45:00,4.79934,4.80119,4.79934,4.80044,17000000.0
2008-06-17 18:46:00,4.80088,4.80153,4.80055,4.80106,15000000.0
2008-06-17 18:47:00,4.80175,4.80214,4.80068,4.80068,16000000.0
2008-06-17 18:48:00,4.80054,4.80106,4.80003,4.80069,11000000.0
2008-06-17 18:49:00,4.80013,4.80107,4.80005,4.80037,8000000.0
2008-06-17 18:50:00,4.79978,4.80114,4.79963,4.79964,16000000.0
2008-06-17 18:51:00,4.80032,4.80076,4.79944,4.79944,19000000.0
2008-06-17 18:52:00,4.80075,4.80085,4.79944,4.8001,10000000.0
2008-06-17 18:53:00,4.79984,4.80026,4.79942,4.79949,10000000.0
2008-06-17 18:54:00,4.80103,4.80119,4.79964,4.80118,11000000.0
2008-06-17 18:55:00,4.79909,4.80105,4.79908,4.80094,8000000.0
2008-06-17 18:56:00,4.80113,4.80113,4.79953,4.8009,16000000.0
2008-06-17 18:57:00,4.79905,4.80101,4.79905,4.80101,8000000.0
2008-06-17 18:58:00,4.80077,4.80077,4.79924,4.80029,13000000.0
2008-06-17 18:59:00,4.80008,4.80008,4.79846,4.79932,17000000.0
2008-06-17 19:00:00,4.79951,4.80024,4.7991,4.79958,13000000.0
2008-06-17 19:01:00,4.79951,4.80024,4.79856,4.80001,12000000.0
2008-06-17 19:02:00,4.798,4.7993,4.79798,4.79886,16000000.0
2008-06-17 19:03:00,4.79951,4.80017,4.79893,4.7994,17000000.0
2008-06-17 19:04:00,4.80022,4.80022,4.79841,4.79936,12000000.0
2008-06-17 19:05:00,4.79741,4.79939,4.79731,4.7986,17000000.0
2008-06-17 19:06:00,4.79889,4.79984,4.79836,4.79984,7000000.0
2008-06-17 19:07:00,4.7983,4.80032,4.7983,4.80016,20000000.0
2008-06-17 19:08:00,4.79942,4.80149,4.79942,4.80014,21000000.0
2008-06-17 19:09:00,4.80174,4.80248,4.80064,4.80248,16000000.0
2008-06-17 19:10:00,4.80193,4.80281,4.80085,4.80233,14000000.0
2008-06-17 19:11:00,4.80222,4.80276,4.80149,4.80232,12000000.0
2008-06-17 19:12:00,4.80117,4.80254,4.80106,4.8014,18000000.0
2008-06-17 19:13:00,4.80097,4.80216,4.80097,4.80161,14000000.0
2008-06-17 19:14:00,4.80184,4.80261,4.80111,4.80261,18000000.0
2008-06-17 19:15:00,4.8015,4.80262,4.80107,4.80262,9000000.0
2008-06-17 19:16:00,4.80219,4.80219,4.80041,4.80125,12000000.0
2008-06-17 19:17:00,4.80092,4.80229,4.80056,4.80185,14000000.0
2008-06-17 19:18:00,4.80197,4.80199,4.80082,4.80199,16000000.0
2008-06-17 19:19:00,4.80157,4.80157,4.80018,4.80125,7000000.0
2008-06-17 19:20:00,4.80101,4.80123,4.79932,4.80003,8000000.0
2008-06-17 19:21:00,4.80135,4.80136,4.79979,4.80088,18000000.0
2008-06-17 19:22:00,4.80103,4.80157,4.79966,4.80156,9000000.0
2008-06-17 19:23:00,4.80111,4.80148,4.7998,4.80046,10000000.0
2008-06-17 19:24:00,4.80176,4.80212,4.80066,4.80066,11000000.0
2008-06-17 19:25:00,4.80161,4.80309,4.80104,4.8023,17000000.0
2008-06-17 19:26:00,4.80162,4.80278,4.80109,4.80278,11000000.0
2008-06-17 19:27:00,4.80269,4.80269,4.80068,4.8021,13000000.0
2008-06-17 19:28:00,4.80292,4.80292,4.80119,4.80119,10000000.0
2008-06-17 19:29:00,4.80055,4.80206,4.80055,4.80116,11000000.0
2008-06-17 19:30:00,4.80152,4.80215,4.80089,4.80215,12000000.0
2008-06-17 19:31:00,4.80231,4.80237,4.80144,4.80237,8000000.0
2008-06-17 19:32:00,4.80126,4.80259,4.80083,4.80083,11000000.0
2008-06-17 19:33:00,4.80132,4.80265,4.80076,4.80198,13000000.0
2008-06-17 19:34:00,4.80281,4.80338,4.8012,4.80338,12000000.0
2008-06-17 19:35:00,4.80211,4.80386,4.80211,4.80384,13000000.0
2008-06-17 19:36:00,4.80256,4.80365,4.80215,4.80334,12000000.0
2008-06-17 19:37:00,4.80283,4.80344,4.80249,4.80321,8000000.0
2008-06-17 19:38:00,4.80351,4.80351,4.80212,4.80286,20000000.0
2008-06-17 19:39:00,4.80215,4.80306,4.80192,4.80291,11000000.0
2008-06-17 19:40:00,4.80372,4.80382,4.80274,4.8034,11000000.0
2008-06-17 19:41:00,4.80305,4.80464,4.80282,4.80444,9000000.0
2008-06-17 19:42:00,4.8029,4.80456,4.80273,4.80374,10000000.0
2008-06-17 19:43:00,4.80322,4.80387,4.80266,4.80319,14000000.0
2008-06-17 19:44:00,4.80341,4.80418,4.8028,4.80294,15000000.0
2008-06-17 19:45:00,4.80465,4.80465,4.80305,4.8039,12000000.0
2008-06-17 19:46:00,4.80285,4.80402,4.80285,4.80356,11000000.0
2008-06-17 19:47:00,4.8038,4.80415,4.80323,4.80415,10000000.0
2008-06-17 19:48:00,4.80323,4.80434,4.80288,4.80369,9000000.0
2008-06-17 19:49:00,4.80483,4.80524,4.80333,4.80423,16000000.0
2008-06-17 19:50:00,4.80477,4.80507,4.8033,4.8033,10000000.0
2008-06-17 19:51:00,4.80453,4.80453,4.80362,4.80362,11000000.0
2008-06-17 19:52:00,4.80379,4.80469,4.8028,4.8038,19000000.0
2008-06-17 19:53:00,4.80311,4.80494,4.80283,4.80397,19000000.0
2008-06-17 19:54:00,4.80336,4.80525,4.80336,4.80434,14000000.0
2008-06-17 19:55:00,4.80414,4.80434,4.803,4.80357,16000000.0
2008-06-17 19:56:00,4.80414,4.80518,4.80317,4.80317,12000000.0
2008-06-17 19:57:00,4.80451,4.80513,4.804,4.80431,14000000.0
2008-06-17 19:58:00,4.80519,4.80524,4.80358,4.80378,13000000.0
2008-06-17 19:59:00,4.80457,4.80464,4.80311,4.80444,10000000.0
2008-06-17 20:00:00,4.80447,4.80471,4.80346,4.80399,15000000.0
2008-06-17 20:01:00,4.80391,4.80457,4.8032,4.80457,14000000.0
2008-06-17 20:02:00,4.80387,4.80438,4.80357,4.80434,8000000.0
2008-06-17 20:03:00,4.80473,4.80543,4.80373,4.80469,13000000.0
2008-06-17 20:04:00,4.80458,4.80536,4.80407,4.80407,12000000.0
2008-06-17 20:05:00,4.80477,4.80558,4.80476,4.80543,11000000.0
2008-06-17 20:06:00,4.80484,4.80528,4.80411,4.80512,10000000.0
2008-06-17 20:07:00,4.8047,4.80481,4.80298,4.80457,13000000.0
2008-06-17 20:08:00,4.80355,4.80451,4.80288,4.80419,16000000.0
2008-06-17 20:09:00,4.8043,4.8049,4.80234,4.80427,17000000.0
2008-06-17 20:10:00,4.80356,4.80377,4.80304,4.80374,10000000.0
2008-06-17 20:11:00,4.80218,4.80417,4.80218,4.80405,13000000.0
2008-06-17 20:12:00,4.80318,4.80406,4.80264,4.80375,15000000.0
2008-06-17 20:13:00,4.80417,4.80417,4.80265,4.80306,13000000.0
2008-06-17 20:14:00,4.80333,4.80378,4.80299,4.80338,8000000.0
2008-06-17 20:15:00,4.80309,4.80389,4.80292,4.80387,10000000.0
2008-06-17 20:16:00,4.80427,4.80427,4.80305,4.8033,14000000.0
2008-06-17 20:17:00,4.80362,4.80416,4.80265,4.8027,13000000.0
2008-06-17 20:18:00,4.80255,4.80377,4.8023,4.80339,7000000.0
2008-06-17 20:19:00,4.80368,4.80434,4.80182,4.80182,11000000.0
2008-06-17 20:20:00,4.80369,4.80443,4.80275,4.80307,19000000.0
2008-06-17 20:21:00,4.80284,4.80421,4.80284,4.80395,11000000.0
2008-06-17 20:22:00,4.80317,4.80444,4.80298,4.80409,11000000.0
2008-06-17 20:23:00,4.80412,4.80465,4.80282,4.80393,13000000.0
2008-06-17 20:24:00,4.80387,4.80409,4.80305,4.80388,9000000.0
2008-06-17 20:25:00,4.80179,4.80296,4.80141,4.80243,18000000.0
2008-06-17 20:26:00,4.80278,4.80278,4.80161,4.80161,7000000.0
2008-06-17 20:27:00,4.80198,4.80264,4.80143,4.80186,9000000.0
2008-06-17 20:28:00,4.80221,4.80251,4.80121,4.80176,13000000.0
2008-06-17 20:29:00,4.8022,4.8022,4.80094,4.80156,14000000.0
2008-06-17 20:30:00,4.80098,4.8032,4.80098,4.80104,16000000.0
2008-06-17 20:31:00,4.80194,4.80328,4.80143,4.80242,22000000.0
2008-06-17 20:32:00,4.80248,4.80286,4.80187,4.80214,12000000.0
2008-06-17 20:33:00,4.80301,4.80353,4.80188,4.8026,13000000.0
2008-06-17 20:34:00,4.80337,4.80345,4.80173,4.80266,15000000.0
2008-06-17 20:35:00,4.8032,4.80336,4.80221,4.80268,16000000.0
2008-06-17 20:36:00,4.80265,4.80316,4.80183,4.80298,15000000.0
2008-06-17 20:37:00,4.80213,4.80297,4.80181,4.8023,14000000.0
2008-06-17 20:38:00,4.80226,4.80323,4.80134,4.80134,13000000.0
2008-06-17 20:39:00,4.80232,4.80276,4.8011,4.8011,18000000.0
2008-06-17 20:40:00,4.80105,4.80217,4.80102,4.80102,14000000.0
2008-06-17 20:41:00,4.80254,4.80284,4.80093,4.80093,18000000.0
2008-06-17 20:42:00,4.80155,4.80233,4.80078,4.80131,12000000.0
2008-06-17 20:43:00,4.8021,4.80281,4.80048,4.80281,18000000.0
2008-06-17 20:44:00,4.80202,4.80259,4.80128,4.80239,18000000.0
2008-06-17 20:45:00,4.80221,4.80239,4.80134,4.80134,11000000.0
2008-06-17 20:46:00,4.80289,4.80289,4.80125,4.80171,18000000.0
2008-06-17 20:47:00,4.80128,4.80302,4.80109,4.80302,20000000.0
2008-06-17 20:48:00,4.80221,4.80241,4.80105,4.80155,17000000.0
2008-06-17 20:49:00,4.80214,4.80214,4.80033,4.80122,16000000.0
2008-06-17 20:50:00,4.80206,4.80206,4.8009,4.80096,8000000.0
2008-06-17 20:51:00,4.80198,4.80203,4.80093,4.80192,8000000.0
2008-06-17 20:52:00,4.8019,4.8027,4.80098,4.80265,12000000.0
2008-06-17 20:53:00,4.80165,4.80229,4.80126,4.80206,16000000.0
2008-06-17 20:54:00,4.80156,4.80234,4.80099,4.8012,15000000.0
2008-06-17 20:55:00,4.80224,4.80224,4.80132,4.80165,16000000.0
2008-06-17 20:56:00,4.80295,4.80312,4.80183,4.80258,7000000.0
2008-06-17 20:57:00,4.80176,4.80289,4.80153,4.80259,14000000.0
2008-06-17 20:58:00,4.80187,4.80264,4.80125,4.80222,10000000.0
2008-06-17 20:59:00,4.80169,4.80257,4.80128,4.80257,11000000.0
2008-06-17 21:00:00,4.80078,4.80211,4.80078,4.8016,14000000.0
2008-06-17 21:01:00,4.80158,4.80274,4.80158,4.80165,12000000.0
2008-06-17 21:02:00,4.80191,4.80287,4.80155,4.80249,17000000.0
2008-06-17 21:03:00,4.80221,4.80309,4.80156,4.80309,11000000.0
2008-06-17 21:04:00,4.80203,4.80308,4.80191,4.80284,10000000.0
2008-06-17 21:05:00,4.80302,4.80302,4.80213,4.80213,8000000.0
2008-06-17 21:06:00,4.80301,4.80301,4.80176,4.80238,13000000.0
2008-06-17 21:07:00,4.80154,4.80318,4.80154,4.80301,14000000.0
2008-06-17 21:08:00,4.80187,4.80282,4.80187,4.80226,8000000.0
2008-06-17 21:09:00,4.80245,4.80291,4.80151,4.80263,13000000.0
2008-06-17 21:10:00,4.80331,4.80331,4.80172,4.80202,17000000.0
2008-06-17 21:11:00,4.80295,4.80295,4.80275,4.80295,15000000.0
2008-06-17 21:12:00,4.80298,4.80307,4.80286,4.80293,11000000.0
2008-06-17 21:13:00,4.80121,4.80204,4.80121,4.80204,12000000.0
2008-06-17 21:14:00,4.80344,4.80361,4.80338,4.80338,14000000.0
2008-06-17 21:15:00,4.80308,4.80308,4.80183,4.80229,13000000.0
2008-06-17 21:16:00,4.80212,4.80298,4.80111,4.80111,12000000.0
2008-06-17 21:17:00,4.80268,4.80322,4.80142,4.80298,16000000.0
2008-06-17 21:18:00,4.80124,4.80252,4.80119,4.80146,15000000.0
2008-06-17 21:19:00,4.80221,4.80256,4.8009,4.8014,15000000.0
2008-06-17 21:20:00,4.80184,4.80269,4.80144,4.80269,8000000.0
2008-06-17 21:21:00,4.80281,4.80281,4.80104,4.80172,17000000.0
2008-06-17 21:22:00,4.80219,4.80277,4.80123,4.80252,11000000.0
2008-06-17 21:23:00,4.80166,4.80294,4.80125,4.80294,23000000.0
2008-06-17 21:24:00,4.80192,4.80242,4.80077,4.80199,13000000.0
2008-06-17 21:25:00,4.80097,4.80224,4.80005,4.80224,15000000.0
2008-06-17 21:26:00,4.80179,4.80182,4.80041,4.80105,10000000.0
2008-06-17 21:27:00,4.8006,4.80081,4.79978,4.79978,10000000.0
2008-06-17 21:28:00,4.8015,4.8015,4.80026,4.80068,13000000.0
2008-06-17 21:29:00,4.80141,4.80176,4.8008,4.80092,10000000.0
2008-06-17 21:30:00,4.80018,4.80187,4.80018,4.80141,16000000.0
2008-06-17 21:31:00,4.80091,4.80168,4.80065,4.80168,18000000.0
2008-06-17 21:32:00,4.80219,4.80227,4.80077,4.80081,15000000.0
2008-06-17 21:33:00,4.80176,4.80212,4.80071,4.80071,13000000.0
2008-06-17 21:34:00,4.80155,4.80174,4.80087,4.80097,9000000.0
2008-06-17 21:35:00,4.80212,4.8026,4.80144,4.8026,8000000.0
2008-06-17 21:36:00,4.80258,4.80258,4.80102,4.80198,18000000.0
2008-06-17 21:37:00,4.80232,4.80232,4.80105,4.80169,22000000.0
2008-06-17 21:38:00,4.80168,4.80197,4.80102,4.80102,9000000.0
2008-06-17 21:39:00,4.80198,4.80205,4.80084,4.80173,11000000.0
2008-06-17 21:40:00,4.80177,4.80278,4.80092,4.80266,19000000.0
2008-06-17 21:41:00,4.80249,4.80249,4.80148,4.80161,12000000.0
2008-06-17 21:42:00,4.8022,4.8022,4.8017,4.8017,11000000.0
2008-06-17 21:43:00,4.8016,4.80184,4.80078,4.80131,14000000.0
2008-06-17 21:44:00,4.80103,4.80267,4.80103,4.80163,13000000.0
2008-06-17 21:45:00,4.80138,4.80246,4.80063,4.80246,12000000.0
2008-06-17 21:46:00,4.80131,4.8026,4.80127,4.80253,14000000.0
2008-06-17 21:47:00,4.80142,4.80234,4.8004,4.80128,17000000.0
2008-06-17 21:48:00,4.80184,4.80237,4.80155,4.8018,16000000.0
2008-06-17 21:49:00,4.80185,4.80265,4.80116,4.80231,14000000.0
2008-06-17 21:50:00,4.80121,4.80236,4.80121,4.80155,13000000.0
2008-06-17 21:51:00,4.80117,4.80254,4.80117,4.80254,14000000.0
2008-06-17 21:52:00,4.8008,4.80228,4.80069,4.80097,17000000.0
2008-06-17 21:53:00,4.80148,4.80268,4.80102,4.80122,27000000.0
2008-06-17 21:54:00,4.80093,4.80294,4.80093,4.80229,10000000.0
2008-06-17 21:55:00,4.80195,4.80215,4.80195,4.80215,8000000.0
2008-06-17 21:56:00,4.80104,4.80264,4.8007,4.80091,16000000.0
2008-06-17 21:57:00,4.80199,4.80199,4.80015,4.80019,18000000.0
2008-06-17 21:58:00,4.80159,4.80229,4.80013,4.80013,18000000.0
2008-06-17 21:59:00,4.80184,4.80198,4.80034,4.80034,17000000.0
2008-06-17 22:00:00,4.80038,4.80218,4.80038,4.80119,9000000.0
2008-06-17 22:01:00,4.80168,4.80242,4.80104,4.80236,22000000.0
2008-06-17 22:02:00,4.80204,4.80287,4.80204,4.80287,11000000.0
2008-06-17 22:03:00,4.80239,4.80265,4.80125,4.80184,16000000.0
2008-06-17 22:04:00,4.80183,4.80284,4.80094,4.80228,12000000.0
2008-06-17 22:05:00,4.80047,4.80236,4.80047,4.80236,7000000.0
2008-06-17 22:06:00,4.80231,4.8025,4.80108,4.8025,15000000.0
2008-06-17 22:07:00,4.80235,4.80235,4.80215,4.80235,19000000.0
2008-06-17 22:08:00,4.80257,4.80257,4.80102,4.8018,11000000.0
2008-06-17 22:09:00,4.80073,4.80201,4.80073,4.80186,10000000.0
2008-06-17 22:10:00,4.80162,4.80208,4.80162,4.80208,10000000.0
2008-06-17 22:11:00,4.80209,4.80244,4.80209,4.80224,18000000.0
2008-06-17 22:12:00,4.80277,4.80277,4.80142,4.8017,11000000.0
2008-06-17 22:13:00,4.80235,4.80275,4.80151,4.80198,14000000.0
2008-06-17 22:14:00,4.80251,4.80303,4.80149,4.80214,24000000.0
2008-06-17 22:15:00,4.8017,4.80251,4.80118,4.80216,13000000.0
2008-06-17 22:16:00,4.80273,4.80273,4.80136,4.80158,13000000.0
2008-06-17 22:17:00,4.80144,4.80174,4.80102,4.80168,8000000.0
2008-06-17 22:18:00,4.80173,4.80235,4.80116,4.80139,13000000.0
2008-06-17 22:19:00,4.80199,4.80277,4.80168,4.80203,14000000.0
2008-06-17 22:20:00,4.80169,4.8027,4.80116,4.80186,21000000.0
2008-06-17 22:21:00,4.80213,4.80213,4.80109,4.80203,13000000.0
2008-06-17 22:22:00,4.80252,4.80268,4.80124,4.80268,12000000.0
2008-06-17 22:23:00,4.80281,4.80281,4.80138,4.80208,18000000.0
2008-06-17 22:24:00,4.80135,4.80265,4.80135,4.80149,14000000.0
2008-06-17 22:25:00,4.80284,4.80284,4.80114,4.80213,13000000.0
2008-06-17 22:26:00,4.803,4.803,4.80149,4.80167,13000000.0
2008-06-17 22:27:00,4.80137,4.80298,4.80137,4.8028,16000000.0
2008-06-17 22:28:00,4.80275,4.80275,4.80118,4.80132,13000000.0
2008-06-17 22:29:00,4.8026,4.80275,4.80132,4.80262,21000000.0
2008-06-17 22:30:00,4.80142,4.8028,4.80142,4.80193,17000000.0
2008-06-17 22:31:00,4.80187,4.80247,4.80147,4.80233,10000000.0
2008-06-17 22:32:00,4.80181,4.80247,4.80147,4.80247,13000000.0
2008-06-17 22:33:00,4.80255,4.80279,4.80253,4.80257,13000000.0
2008-06-17 22:34:00,4.80326,4.80326,4.80192,4.8024,13000000.0
2008-06-17 22:35:00,4.80194,4.80311,4.80163,4.80284,19000000.0
2008-06-17 22:36:00,4.80174,4.80241,4.80156,4.80156,14000000.0
2008-06-17 22:37:00,4.80227,4.80268,4.80132,4.80201,17000000.0
2008-06-17 22:38:00,4.80244,4.80266,4.80171,4.80191,9000000.0
2008-06-17 22:39:00,4.80295,4.80295,4.80133,4.80223,20000000.0
2008-06-17 22:40:00,4.80235,4.80274,4.80178,4.80257,13000000.0
2008-06-17 22:41:00,4.80263,4.80374,4.80184,4.80225,13000000.0
2008-06-17 22:42:00,4.80242,4.80299,4.80175,4.80178,10000000.0
2008-06-17 22:43:00,4.80185,4.80363,4.80185,4.80299,15000000.0
2008-06-17 22:44:00,4.80325,4.80393,4.80233,4.80366,16000000.0
2008-06-17 22:45:00,4.80365,4.80365,4.80198,4.80281,14000000.0
2008-06-17 22:46:00,4.80238,4.80325,4.80173,4.80236,12000000.0
2008-06-17 22:47:00,4.80276,4.8033,4.80208,4.80323,7000000.0
2008-06-17 22:48:00,4.8024,4.80337,4.80213,4.8028,16000000.0
2008-06-17 22:49:00,4.80334,4.80354,4.80241,4.80241,10000000.0
2008-06-17 22:50:00,4.80365,4.80365,4.80205,4.80264,15000000.0
2008-06-17 22:51:00,4.80311,4.80345,4.80214,4.80272,17000000.0
2008-06-17 22:52:00,4.80314,4.80317,4.80188,4.80188,10000000.0
2008-06-17 22:53:00,4.8025,4.80326,4.80182,4.80227,20000000.0
2008-06-17 22:54:00,4.80302,4.80424,4.8028,4.80358,10000000.0
2008-06-17 22:55:00,4.80327,4.80431,4.80324,4.80366,12000000.0
2008-06-17 22:56:00,4.80372,4.80372,4.80226,4.8026,9000000.0
2008-06-17 22:57:00,4.80297,4.80344,4.80226,4.80328,18000000.0
2008-06-17 22:58:00,4.80381,4.80381,4.80222,4.80222,13000000.0
2008-06-17 22:59:00,4.80312,4.8032,4.80229,4.80318,10000000.0
2008-06-17 23:00:00,4.80146,4.803,4.80146,4.80297,17000000.0
2008-06-17 23:01:00,4.8023,4.80287,4.80105,4.80165,13000000.0
2008-06-17 23:02:00,4.80124,4.80165,4.80097,4.80146,7000000.0
2008-06-17 23:03:00,4.80155,4.80181,4.80081,4.8014,16000000.0
2008-06-17 23:04:00,4.8012,4.80164,4.80023,4.80123,12000000.0
2008-06-17 23:05:00,4.80111,4.80185,4.80098,4.80149,11000000.0
2008-06-17 23:06:00,4.8024,4.80255,4.80069,4.80174,11000000.0
2008-06-17 23:07:00,4.80144,4.80199,4.80088,4.8013,13000000.0
2008-06-17 23:08:00,4.80135,4.80198,4.80067,4.8016,20000000.0
2008-06-17 23:09:00,4.80239,4.80239,4.80089,4.80098,16000000.0
2008-06-17 23:10:00,4.80184,4.80233,4.80111,4.80139,16000000.0
2008-06-17 23:11:00,4.80199,4.80199,4.80114,4.80198,10000000.0
2008-06-17 23:12:00,4.80187,4.80253,4.80119,4.80215,12000000.0
2008-06-17 23:13:00,4.80295,4.80295,4.80275,4.80288,16000000.0
2008-06-17 23:14:00,4.80253,4.803,4.8017,4.80238,9000000.0
2008-06-17 23:15:00,4.80264,4.80288,4.80178,4.80178,9000000.0
2008-06-17 23:16:00,4.8027,4.80316,4.80164,4.80316,18000000.0
2008-06-17 23:17:00,4.80201,4.80305,4.80169,4.80169,8000000.0
2008-06-17 23:18:00,4.80148,4.80152,4.80123,4.80131,10000000.0
2008-06-17 23:19:00,4.80085,4.80105,4.80085,4.80085,9000000.0
2008-06-17 23:20:00,4.80235,4.80255,4.80235,4.80255,17000000.0
2008-06-17 23:21:00,4.80323,4.80323,4.80224,4.8023,11000000.0
2008-06-17 23:22:00,4.80352,4.80352,4.80252,4.80328,12000000.0
2008-06-17 23:23:00,4.80229,4.80361,4.80229,4.8036,12000000.0
2008-06-17 23:24:00,4.80326,4.8036,4.80229,4.80325,12000000.0
2008-06-17 23:25:00,4.80287,4.80343,4.80241,4.80343,9000000.0
2008-06-17 23:26:00,4.80221,4.80326,4.80216,4.80258,14000000.0
2008-06-17 23:27:00,4.80257,4.80402,4.80249,4.80402,17000000.0
2008-06-17 23:28:00,4.80331,4.80356,4.80236,4.80356,15000000.0
2008-06-17 23:29:00,4.80328,4.80335,4.80327,4.80328,11000000.0
2008-06-17 23:30:00,4.8028,4.80384,4.8028,4.80344,14000000.0
2008-06-17 23:31:00,4.80416,4.80449,4.80324,4.80437,7000000.0
2008-06-17 23:32:00,4.80472,4.80504,4.80373,4.80504,15000000.0
2008-06-17 23:33:00,4.80515,4.80515,4.80451,4.80476,7000000.0
2008-06-17 23:34:00,4.80484,4.80506,4.8041,4.8046,10000000.0
2008-06-17 23:35:00,4.80462,4.80462,4.80337,4.80443,12000000.0
2008-06-17 23:36:00,4.80396,4.80452,4.80396,4.80452,10000000.0
2008-06-17 23:37:00,4.80407,4.80415,4.80395,4.80395,14000000.0
2008-06-17 23:38:00,4.80486,4.80505,4.80336,4.80457,17000000.0
2008-06-17 23:39:00,4.80391,4.80474,4.80391,4.80474,9000000.0
2008-06-17 23:40:00,4.80435,4.80435,4.80415,4.80428,12000000.0
2008-06-17 23:41:00,4.80425,4.80445,4.80425,4.80438,9000000.0
2008-06-17 23:42:00,4.80455,4.80455,4.80435,4.80447,15000000.0
2008-06-17 23:43:00,4.80336,4.80428,4.80336,4.80408,13000000.0
2008-06-17 23:44:00,4.80457,4.80464,4.80427,4.80442,8000000.0
2008-06-17 23:45:00,4.8042,4.80459,4.80365,4.80393,12000000.0
2008-06-17 23:46:00,4.80438,4.80438,4.80339,4.80374,20000000.0
2008-06-17 23:47:00,4.8039,4.80419,4.80315,4.80405,19000000.0
2008-06-17 23:48:00,4.80281,4.80466,4.80273,4.80373,14000000.0
2008-06-17 23:49:00,4.80441,4.80465,4.80377,4.80451,12000000.0
2008-06-17 23:50:00,4.80335,4.80441,4.80335,4.80441,10000000.0
2008-06-17 23:51:00,4.80466,4.80479,4.8045,4.80466,14000000.0
2008-06-17 23:52:00,4.80367,4.80427,4.80328,4.80373,13000000.0
2008-06-17 23:53:00,4.80448,4.80455,4.80435,4.80435,16000000.0
2008-06-17 23:54:00,4.80452,4.80452,4.80423,4.80431,13000000.0
2008-06-17 23:55:00,4.80376,4.80429,4.80338,4.80426,16000000.0
2008-06-17 23:56:00,4.80449,4.80449,4.80406,4.80406,12000000.0
2008-06-17 23:57:00,4.8047,4.8047,4.80329,4.80401,14000000.0
2008-06-17 23:58:00,4.80448,4.80452,4.80326,4.80447,16000000.0
2008-06-17 23:59:00,4.80395,4.80415,4.80395,4.80408,12000000.0
2008-06-18 00:00:00,4.80438,4.80438,4.80302,4.80339,17000000.0
2008-06-18 00:01:00,4.80319,4.80433,4.80281,4.80421,12000000.0
2008-06-18 00:02:00,4.80382,4.80382,4.80287,4.80323,11000000.0
2008-06-18 00:03:00,4.80325,4.80345,4.80325,4.80325,7000000.0
2008-06-18 00:04:00,4.80285,4.80305,4.80285,4.80298,16000000.0
2008-06-18 00:05:00,4.80316,4.80385,4.80316,4.8032,17000000.0
2008-06-18 00:06:00,4.80295,4.80318,4.80295,4.80311,10000000.0
2008-06-18 00:07:00,4.80296,4.80426,4.80296,4.80426,19000000.0
2008-06-18 00:08:00,4.80337,4.80366,4.80258,4.80258,9000000.0
2008-06-18 00:09:00,4.80391,4.80434,4.8029,4.80308,19000000.0
2008-06-18 00:10:00,4.80405,4.80416,4.80326,4.8041,16000000.0
2008-06-18 00:11:00,4.80398,4.80405,4.80385,4.80405,9000000.0
2008-06-18 00:12:00,4.80339,4.80383,4.80309,4.80311,11000000.0
2008-06-18 00:13:00,4.80379,4.80397,4.803,4.80317,8000000.0
2008-06-18 00:14:00,4.80321,4.80356,4.80262,4.80275,9000000.0
2008-06-18 00:15:00,4.80328,4.80357,4.80251,4.80307,15000000.0
2008-06-18 00:16:00,4.80259,4.80301,4.80135,4.80263,18000000.0
2008-06-18 00:17:00,4.80209,4.80209,4.80016,4.80016,21000000.0
2008-06-18 00:18:00,4.80133,4.80209,4.80093,4.80149,16000000.0
2008-06-18 00:19:00,4.80176,4.80255,4.80173,4.80223,12000000.0
2008-06-18 00:20:00,4.80223,4.8025,4.80131,4.80197,13000000.0
2008-06-18 00:21:00,4.80188,4.80243,4.80188,4.80233,13000000.0
2008-06-18 00:22:00,4.80185,4.80205,4.80185,4.80205,13000000.0
2008-06-18 00:23:00,4.80097,4.80172,4.80097,4.80171,11000000.0
2008-06-18 00:24:00,4.80157,4.80227,4.80157,4.802,10000000.0
2008-06-18 00:25:00,4.80203,4.80227,4.80118,4.80181,16000000.0
2008-06-18 00:26:00,4.80191,4.80208,4.80099,4.80199,13000000.0
2008-06-18 00:27:00,4.80263,4.80263,4.80104,4.80208,16000000.0
2008-06-18 00:28:00,4.80112,4.80214,4.80088,4.80131,13000000.0
2008-06-18 00:29:00,4.80111,4.80218,4.80111,4.80218,10000000.0
2008-06-18 00:30:00,4.80238,4.80238,4.80084,4.80175,15000000.0
2008-06-18 00:31:00,4.80153,4.80207,4.80102,4.80156,18000000.0
2008-06-18 00:32:00,4.80106,4.8024,4.80092,4.8024,14000000.0
2008-06-18 00:33:00,4.80215,4.80223,4.80098,4.80151,13000000.0
2008-06-18 00:34:00,4.80139,4.80158,4.80124,4.80152,11000000.0
2008-06-18 00:35:00,4.80184,4.8023,4.80182,4.8023,13000000.0
2008-06-18 00:36:00,4.80139,4.80204,4.80113,4.80204,12000000.0
2008-06-18 00:37:00,4.80155,4.80222,4.80131,4.80131,10000000.0
2008-06-18 00:38:00,4.80225,4.80225,4.80093,4.80107,11000000.0
2008-06-18 00:39:00,4.8014,4.8015,4.80025,4.8006,16000000.0
2008-06-18 00:40:00,4.80128,4.80135,4.80115,4.80115,10000000.0
2008-06-18 00:41:00,4.80164,4.80164,4.80011,4.80078,15000000.0
2008-06-18 00:42:00,4.80016,4.80024,4.7994,4.80014,10000000.0
2008-06-18 00:43:00,4.80102,4.80151,4.80007,4.80151,8000000.0
2008-06-18 00:44:00,4.79987,4.80163,4.79987,4.80154,7000000.0
2008-06-18 00:45:00,4.80059,4.80059,4.79958,4.79958,10000000.0
2008-06-18 00:46:00,4.80103,4.80146,4.80001,4.8014,18000000.0
2008-06-18 00:47:00,4.80045,4.80065,4.80045,4.80045,18000000.0
2008-06-18 00:48:00,4.80115,4.80118,4.79942,4.80102,15000000.0
2008-06-18 00:49:00,4.79989,4.8005,4.79838,4.79907,19000000.0
2008-06-18 00:50:00,4.79941,4.79941,4.7963,4.79671,15000000.0
2008-06-18 00:51:00,4.79813,4.7993,4.79768,4.79832,12000000.0
2008-06-18 00:52:00,4.79786,4.79912,4.79786,4.79897,15000000.0
2008-06-18 00:53:00,4.79802,4.79876,4.79787,4.79867,9000000.0
2008-06-18 00:54:00,4.79942,4.80012,4.79853,4.79972,17000000.0
2008-06-18 00:55:00,4.79803,4.79934,4.79794,4.79934,11000000.0
2008-06-18 00:56:00,4.79901,4.79986,4.79853,4.79874,23000000.0
2008-06-18 00:57:00,4.80002,4.80031,4.79868,4.79868,11000000.0
2008-06-18 00:58:00,4.7983,4.79839,4.7982,4.79835,11000000.0
2008-06-18 00:59:00,4.79935,4.80006,4.79862,4.80005,11000000.0
2008-06-18 01:00:00,4.80046,4.80057,4.79954,4.79968,14000000.0
2008-06-18 01:01:00,4.80086,4.80086,4.7996,4.80086,9000000.0
2008-06-18 01:02:00,4.80024,4.80054,4.79957,4.80002,13000000.0
2008-06-18 01:03:00,4.80051,4.80051,4.79992,4.79992,18000000.0
2008-06-18 01:04:00,4.79981,4.79981,4.79939,4.79966,11000000.0
2008-06-18 01:05:00,4.80069,4.80069,4.80002,4.80002,13000000.0
2008-06-18 01:06:00,4.80075,4.80075,4.79912,4.79959,9000000.0
2008-06-18 01:07:00,4.79978,4.80025,4.79918,4.79918,15000000.0
2008-06-18 01:08:00,4.79897,4.79934,4.79897,4.79907,15000000.0
2008-06-18 01:09:00,4.79961,4.80035,4.79904,4.80035,14000000.0
2008-06-18 01:10:00,4.79985,4.80005,4.79985,4.80005,13000000.0
2008-06-18 01:11:00,4.79985,4.80008,4.79984,4.80005,7000000.0
2008-06-18 01:12:00,4.79989,4.80032,4.79887,4.79887,17000000.0
2008-06-18 01:13:00,4.79963,4.79963,4.79929,4.79929,18000000.0
2008-06-18 01:14:00,4.79907,4.79915,4.79895,4.79915,14000000.0
2008-06-18 01:15:00,4.79889,4.80032,4.79883,4.79883,10000000.0
2008-06-18 01:16:00,4.79947,4.79995,4.7985,4.79927,18000000.0
2008-06-18 01:17:00,4.79929,4.79941,4.79914,4.79938,16000000.0
2008-06-18 01:18:00,4.79945,4.79945,4.79925,4.79938,13000000.0
2008-06-18 01:19:00,4.79955,4.79955,4.79935,4.79948,12000000.0
2008-06-18 01:20:00,4.79996,4.79996,4.79902,4.79981,15000000.0
2008-06-18 01:21:00,4.79964,4.79989,4.79864,4.79951,14000000.0
2008-06-18 01:22:00,4.79927,4.80036,4.79927,4.80036,13000000.0
2008-06-18 01:23:00,4.79999,4.79999,4.79849,4.79962,14000000.0
2008-06-18 01:24:00,4.79882,4.79885,4.79755,4.79813,15000000.0
2008-06-18 01:25:00,4.79847,4.79849,4.79737,4.79749,17000000.0
2008-06-18 01:26:00,4.7983,4.79962,4.79797,4.7983,14000000.0
2008-06-18 01:27:00,4.79942,4.79942,4.79825,4.79907,13000000.0
2008-06-18 01:28:00,4.79922,4.79924,4.798,4.79924,9000000.0
2008-06-18 01:29:00,4.7988,4.79998,4.79849,4.79998,11000000.0
2008-06-18 01:30:00,4.79963,4.80025,4.79889,4.79959,20000000.0
2008-06-18 01:31:00,4.79959,4.80001,4.79894,4.79989,9000000.0
2008-06-18 01:32:00,4.79944,4.80098,4.79944,4.8006,7000000.0
2008-06-18 01:33:00,4.80115,4.80143,4.80005,4.80107,13000000.0
2008-06-18 01:34:00,4.79983,4.80096,4.79961,4.79996,10000000.0
2008-06-18 01:35:00,4.80003,4.80106,4.79957,4.80032,17000000.0
2008-06-18 01:36:00,4.79917,4.80011,4.79907,4.8001,16000000.0
2008-06-18 01:37:00,4.79894,4.80037,4.79894,4.80037,13000000.0
2008-06-18 01:38:00,4.80033,4.80033,4.79929,4.79992,15000000.0
2008-06-18 01:39:00,4.79952,4.80035,4.79952,4.79976,13000000.0
2008-06-18 01:40:00,4.79991,4.80025,4.79933,4.79948,14000000.0
2008-06-18 01:41:00,4.79933,4.80082,4.79933,4.80003,12000000.0
2008-06-18 01:42:00,4.80049,4.8011,4.79955,4.8011,14000000.0
2008-06-18 01:43:00,4.80035,4.80035,4.80015,4.80027,18000000.0
2008-06-18 01:44:00,4.80056,4.80183,4.8002,4.8002,12000000.0
2008-06-18 01:45:00,4.80187,4.8019,4.79998,4.80144,19000000.0
2008-06-18 01:46:00,4.80012,4.80197,4.80012,4.80114,15000000.0
2008-06-18 01:47:00,4.80169,4.80218,4.8014,4.80218,10000000.0
2008-06-18 01:48:00,4.80113,4.8018,4.80084,4.80147,14000000.0
2008-06-18 01:49:00,4.8008,4.80211,4.8008,4.80211,16000000.0
2008-06-18 01:50:00,4.80114,4.80187,4.79986,4.80061,18000000.0
2008-06-18 01:51:00,4.80053,4.80085,4.79897,4.79951,16000000.0
2008-06-18 01:52:00,4.79997,4.80009,4.79921,4.79936,10000000.0
2008-06-18 01:53:00,4.79943,4.80042,4.79896,4.79976,15000000.0
2008-06-18 01:54:00,4.7998,4.8009,4.79969,4.80047,14000000.0
2008-06-18 01:55:00,4.80049,4.80092,4.79976,4.80011,14000000.0
2008-06-18 01:56:00,4.79983,4.8008,4.79953,4.8003,8000000.0
2008-06-18 01:57:00,4.79916,4.80064,4.79916,4.80034,10000000.0
2008-06-18 01:58:00,4.80041,4.80069,4.79952,4.79967,21000000.0
2008-06-18 01:59:00,4.79971,4.80093,4.79968,4.80093,16000000.0
2008-06-18 02:00:00,4.80047,4.8006,4.79995,4.80047,11000000.0
2008-06-18 02:01:00,4.80023,4.80045,4.79887,4.79976,11000000.0
2008-06-18 02:02:00,4.79954,4.79993,4.7989,4.79927,13000000.0
2008-06-18 02:03:00,4.80026,4.80026,4.79848,4.79885,8000000.0
2008-06-18 02:04:00,4.79876,4.79979,4.79833,4.79917,18000000.0
2008-06-18 02:05:00,4.8,4.80046,4.79912,4.80046,14000000.0
2008-06-18 02:06:00,4.79971,4.80035,4.79957,4.79984,18000000.0
2008-06-18 02:07:00,4.80041,4.80042,4.79891,4.80042,12000000.0
2008-06-18 02:08:00,4.79945,4.80034,4.79893,4.80034,12000000.0
2008-06-18 02:09:00,4.8002,4.80027,4.79877,4.79904,11000000.0
2008-06-18 02:10:00,4.79936,4.79941,4.79821,4.79821,10000000.0
2008-06-18 02:11:00,4.79792,4.79946,4.79775,4.79895,16000000.0
2008-06-18 02:12:00,4.79896,4.79932,4.79811,4.79884,17000000.0
2008-06-18 02:13:00,4.79784,4.79926,4.79784,4.7986,9000000.0
2008-06-18 02:14:00,4.79732,4.79887,4.79732,4.7981,16000000.0
2008-06-18 02:15:00,4.79804,4.79913,4.79778,4.7985,15000000.0
2008-06-18 02:16:00,4.79812,4.80012,4.79812,4.79932,16000000.0
2008-06-18 02:17:00,4.79968,4.79995,4.79874,4.79995,14000000.0
2008-06-18 02:18:00,4.79986,4.79996,4.79873,4.79977,16000000.0
2008-06-18 02:19:00,4.80038,4.80109,4.80021,4.80047,11000000.0
2008-06-18 02:20:00,4.80035,4.80193,4.80006,4.80192,10000000.0
2008-06-18 02:21:00,4.80142,4.80142,4.79988,4.80077,18000000.0
2008-06-18 02:22:00,4.79971,4.80111,4.79971,4.801,15000000.0
2008-06-18 02:23:00,4.80062,4.80122,4.79974,4.801,16000000.0
2008-06-18 02:24:00,4.80091,4.80091,4.79933,4.79983,12000000.0
2008-06-18 02:25:00,4.80118,4.80118,4.79973,4.80034,18000000.0
2008-06-18 02:26:00,4.80004,4.80076,4.79977,4.80063,8000000.0
2008-06-18 02:27:00,4.8003,4.80037,4.80015,4.80034,12000000.0
2008-06-18 02:28:00,4.80055,4.80097,4.79966,4.79966,15000000.0
2008-06-18 02:29:00,4.80098,4.80098,4.79986,4.8008,15000000.0
2008-06-18 02:30:00,4.80015,4.80015,4.79995,4.79995,19000000.0
2008-06-18 02:31:00,4.80066,4.8012,4.80025,4.80059,13000000.0
2008-06-18 02:32:00,4.80166,4.80236,4.80106,4.80177,17000000.0
2008-06-18 02:33:00,4.8023,4.80246,4.80157,4.80217,10000000.0
2008-06-18 02:34:00,4.8028,4.8028,4.80113,4.80181,11000000.0
2008-06-18 02:35:00,4.80206,4.80238,4.80123,4.80149,14000000.0
2008-06-18 02:36:00,4.80095,4.8018,4.80086,4.80118,13000000.0
2008-06-18 02:37:00,4.80235,4.80236,4.80112,4.80148,9000000.0
2008-06-18 02:38:00,4.80181,4.80228,4.80126,4.80146,12000000.0
2008-06-18 02:39:00,4.80155,4.80191,4.80097,4.80104,11000000.0
2008-06-18 02:40:00,4.80142,4.80186,4.80072,4.80163,19000000.0
2008-06-18 02:41:00,4.80182,4.80246,4.80089,4.80139,12000000.0
2008-06-18 02:42:00,4.80138,4.80167,4.80051,4.80088,11000000.0
2008-06-18 02:43:00,4.8006,4.80176,4.80016,4.80073,12000000.0
2008-06-18 02:44:00,4.80147,4.80147,4.80043,4.80101,9000000.0
2008-06-18 02:45:00,4.80109,4.80122,4.80032,4.80117,13000000.0
2008-06-18 02:46:00,4.80026,4.801,4.80011,4.8003,11000000.0
2008-06-18 02:47:00,4.80075,4.80199,4.80025,4.80199,10000000.0
2008-06-18 02:48:00,4.80038,4.80193,4.80038,4.80118,11000000.0
2008-06-18 02:49:00,4.80114,4.80208,4.8011,4.80156,10000000.0
2008-06-18 02:50:00,4.8021,4.80218,4.80071,4.80143,17000000.0
2008-06-18 02:51:00,4.80154,4.80157,4.80033,4.80051,15000000.0
2008-06-18 02:52:00,4.80172,4.80172,4.80024,4.8012,13000000.0
2008-06-18 02:53:00,4.8009,4.80148,4.80063,4.80119,12000000.0
2008-06-18 02:54:00,4.80187,4.80202,4.8008,4.80092,13000000.0
2008-06-18 02:55:00,4.80136,4.80209,4.8006,4.80141,13000000.0
2008-06-18 02:56:00,4.80126,4.80214,4.80033,4.80099,13000000.0
2008-06-18 02:57:00,4.80066,4.80066,4.80023,4.80035,10000000.0
2008-06-18 02:58:00,4.80105,4.80105,4.80011,4.80017,15000000.0
2008-06-18 02:59:00,4.80138,4.80194,4.80041,4.80136,12000000.0
2008-06-18 03:00:00,4.80066,4.80133,4.80023,4.80133,17000000.0
2008-06-18 03:01:00,4.80034,4.80102,4.79994,4.80076,9000000.0
2008-06-18 03:02:00,4.80061,4.80128,4.7999,4.80005,15000000.0
2008-06-18 03:03:00,4.79985,4.80082,4.79985,4.80043,14000000.0
2008-06-18 03:04:00,4.80079,4.80114,4.80025,4.80114,11000000.0
2008-06-18 03:05:00,4.80013,4.80156,4.80013,4.80041,12000000.0
2008-06-18 03:06:00,4.8004,4.80156,4.8004,4.80049,12000000.0
2008-06-18 03:07:00,4.80095,4.80144,4.80001,4.80025,18000000.0
2008-06-18 03:08:00,4.80013,4.80102,4.79981,4.80102,9000000.0
2008-06-18 03:09:00,4.80011,4.80033,4.79946,4.79946,9000000.0
2008-06-18 03:10:00,4.80071,4.80071,4.79987,4.79987,11000000.0
2008-06-18 03:11:00,4.80071,4.80108,4.79935,4.80017,16000000.0
2008-06-18 03:12:00,4.80095,4.80095,4.80014,4.80039,8000000.0
2008-06-18 03:13:00,4.80015,4.8007,4.79974,4.80014,12000000.0
2008-06-18 03:14:00,4.80049,4.80101,4.79965,4.79977,16000000.0
2008-06-18 03:15:00,4.79997,4.80056,4.79972,4.79989,10000000.0
2008-06-18 03:16:00,4.80081,4.80081,4.79911,4.80001,16000000.0
2008-06-18 03:17:00,4.79985,4.80091,4.79917,4.79976,16000000.0
2008-06-18 03:18:00,4.79912,4.80076,4.79912,4.80015,9000000.0
2008-06-18 03:19:00,4.8006,4.80134,4.79983,4.80134,10000000.0
2008-06-18 03:20:00,4.80092,4.80152,4.79984,4.80019,20000000.0
2008-06-18 03:21:00,4.79966,4.80059,4.79966,4.80009,18000000.0
2008-06-18 03:22:00,4.80082,4.80102,4.80068,4.80093,15000000.0
2008-06-18 03:23:00,4.80155,4.80155,4.80026,4.80098,15000000.0
2008-06-18 03:24:00,4.79999,4.80133,4.79977,4.80043,12000000.0
2008-06-18 03:25:00,4.80115,4.80115,4.79975,4.80051,15000000.0
2008-06-18 03:26:00,4.80044,4.80116,4.79957,4.80092,19000000.0
2008-06-18 03:27:00,4.80154,4.80154,4.80071,4.80135,8000000.0
2008-06-18 03:28:00,4.80036,4.80135,4.79982,4.80111,13000000.0
2008-06-18 03:29:00,4.80039,4.80144,4.80008,4.8007,9000000.0
2008-06-18 03:30:00,4.80124,4.80151,4.80077,4.80096,17000000.0
2008-06-18 03:31:00,4.8013,4.80159,4.8007,4.8007,7000000.0
2008-06-18 03:32:00,4.80241,4.80245,4.80118,4.80235,15000000.0
2008-06-18 03:33:00,4.80223,4.80283,4.80111,4.802,14000000.0
2008-06-18 03:34:00,4.80138,4.80288,4.80107,4.80115,13000000.0
2008-06-18 03:35:00,4.80223,4.80265,4.8014,4.80205,9000000.0
2008-06-18 03:36:00,4.80291,4.80309,4.80171,4.80185,13000000.0
2008-06-18 03:37:00,4.8013,4.80229,4.80095,4.80147,13000000.0
2008-06-18 03:38:00,4.80225,4.80272,4.80181,4.80196,14000000.0
2008-06-18 03:39:00,4.80203,4.80331,4.80154,4.80331,11000000.0
2008-06-18 03:40:00,4.80159,4.8037,4.80159,4.80194,12000000.0
2008-06-18 03:41:00,4.80225,4.80378,4.80208,4.8026,19000000.0
2008-06-18 03:42:00,4.80233,4.80259,4.80189,4.80244,10000000.0
2008-06-18 03:43:00,4.80159,4.80261,4.80159,4.80217,12000000.0
2008-06-18 03:44:00,4.80202,4.80289,4.80137,4.80289,12000000.0
2008-06-18 03:45:00,4.80235,4.80304,4.80169,4.8026,14000000.0
2008-06-18 03:46:00,4.80331,4.80371,4.80169,4.80308,13000000.0
2008-06-18 03:47:00,4.80299,4.80323,4.8013,4.80166,9000000.0
2008-06-18 03:48:00,4.80274,4.80353,4.80269,4.80306,8000000.0
2008-06-18 03:49:00,4.80388,4.80418,4.80242,4.80282,19000000.0
2008-06-18 03:50:00,4.80316,4.80358,4.8024,4.8027,12000000.0
2008-06-18 03:51:00,4.80243,4.80311,4.80118,4.80181,15000000.0
2008-06-18 03:52:00,4.80214,4.8025,4.80194,4.80233,11000000.0
2008-06-18 03:53:00,4.80275,4.80302,4.80218,4.80247,12000000.0
2008-06-18 03:54:00,4.80365,4.80365,4.8023,4.80293,12000000.0
2008-06-18 03:55:00,4.80185,4.80357,4.80185,4.80307,12000000.0
2008-06-18 03:56:00,4.80295,4.80381,4.80237,4.80381,14000000.0
2008-06-18 03:57:00,4.80328,4.804,4.80328,4.80392,15000000.0
2008-06-18 03:58:00,4.80265,4.80359,4.80265,4.8033,12000000.0
2008-06-18 03:59:00,4.80407,4.80438,4.80242,4.80254,17000000.0
2008-06-18 04:00:00,4.80255,4.80397,4.8023,4.80378,14000000.0
2008-06-18 04:01:00,4.8037,4.8037,4.80247,4.80319,13000000.0
2008-06-18 04:02:00,4.80325,4.80328,4.80237,4.80237,16000000.0
2008-06-18 04:03:00,4.80238,4.8032,4.80234,4.803,14000000.0
2008-06-18 04:04:00,4.803,4.8038,4.80247,4.80336,19000000.0
2008-06-18 04:05:00,4.8033,4.80394,4.80296,4.80353,12000000.0
2008-06-18 04:06:00,4.80446,4.80455,4.80303,4.80434,18000000.0
2008-06-18 04:07:00,4.80384,4.80419,4.80278,4.80299,16000000.0
2008-06-18 04:08:00,4.80334,4.80382,4.80263,4.80278,8000000.0
2008-06-18 04:09:00,4.80333,4.80369,4.80268,4.80313,13000000.0
2008-06-18 04:10:00,4.80429,4.80485,4.80336,4.80417,14000000.0
2008-06-18 04:11:00,4.80469,4.80469,4.80256,4.80315,18000000.0
2008-06-18 04:12:00,4.80373,4.80413,4.80335,4.80403,10000000.0
2008-06-18 04:13:00,4.80353,4.80448,4.80305,4.8036,14000000.0
2008-06-18 04:14:00,4.80388,4.80498,4.80315,4.80485,20000000.0
2008-06-18 04:15:00,4.80449,4.80537,4.80405,4.80497,14000000.0
2008-06-18 04:16:00,4.80474,4.80535,4.80387,4.80485,15000000.0
2008-06-18 04:17:00,4.80463,4.80522,4.80418,4.8046,22000000.0
2008-06-18 04:18:00,4.80424,4.80555,4.80414,4.80555,17000000.0
2008-06-18 04:19:00,4.80533,4.806,4.80432,4.80541,12000000.0
2008-06-18 04:20:00,4.80524,4.80576,4.80415,4.80415,17000000.0
2008-06-18 04:21:00,4.8046,4.80532,4.80438,4.80438,13000000.0
2008-06-18 04:22:00,4.80434,4.80609,4.8043,4.80497,14000000.0
2008-06-18 04:23:00,4.80555,4.80555,4.80413,4.80424,9000000.0
2008-06-18 04:24:00,4.8047,4.8062,4.8047,4.80546,9000000.0
2008-06-18 04:25:00,4.80571,4.8069,4.8055,4.8067,13000000.0
2008-06-18 04:26:00,4.80668,4.80783,4.80632,4.80725,12000000.0
2008-06-18 04:27:00,4.80809,4.80809,4.80541,4.80627,16000000.0
2008-06-18 04:28:00,4.80598,4.80617,4.80506,4.80583,11000000.0
2008-06-18 04:29:00,4.806,4.806,4.80425,4.80477,20000000.0
2008-06-18 04:30:00,4.80591,4.80591,4.80448,4.80448,16000000.0
2008-06-18 04:31:00,4.80491,4.80524,4.8041,4.80492,12000000.0
2008-06-18 04:32:00,4.80545,4.80546,4.8038,4.8043,11000000.0
2008-06-18 04:33:00,4.80435,4.80563,4.80432,4.80485,14000000.0
2008-06-18 04:34:00,4.80488,4.80606,4.80485,4.80574,11000000.0
2008-06-18 04:35:00,4.80668,4.80745,4.80524,4.80623,14000000.0
2008-06-18 04:36:00,4.80745,4.80745,4.80562,4.8063,11000000.0
2008-06-18 04:37:00,4.80602,4.80704,4.80542,4.80622,15000000.0
2008-06-18 04:38:00,4.80734,4.80734,4.80627,4.80641,7000000.0
2008-06-18 04:39:00,4.80624,4.80733,4.80563,4.80733,19000000.0
2008-06-18 04:40:00,4.80641,4.80716,4.80558,4.8059,14000000.0
2008-06-18 04:41:00,4.80626,4.80715,4.80571,4.80639,12000000.0
2008-06-18 04:42:00,4.8056,4.80711,4.80548,4.80632,11000000.0
2008-06-18 04:43:00,4.80651,4.80724,4.80608,4.80641,15000000.0
2008-06-18 04:44:00,4.80595,4.80595,4.80575,4.80595,13000000.0
2008-06-18 04:45:00,4.8065,4.80759,4.80578,4.80628,19000000.0
2008-06-18 04:46:00,4.80747,4.80747,4.80572,4.80649,14000000.0
2008-06-18 04:47:00,4.80717,4.80747,4.80631,4.8067,7000000.0
2008-06-18 04:48:00,4.80642,4.80736,4.80632,4.80653,14000000.0
2008-06-18 04:49:00,4.80691,4.80748,4.80601,4.80651,12000000.0
2008-06-18 04:50:00,4.80646,4.80756,4.80646,4.80756,9000000.0
2008-06-18 04:51:00,4.80702,4.80752,4.80631,4.80668,16000000.0
2008-06-18 04:52:00,4.80623,4.80693,4.80621,4.80636,14000000.0
2008-06-18 04:53:00,4.80615,4.80635,4.80615,4.80635,12000000.0
2008-06-18 04:54:00,4.80744,4.80762,4.80643,4.80741,9000000.0
2008-06-18 04:55:00,4.8077,4.8077,4.80628,4.80752,19000000.0
2008-06-18 04:56:00,4.80672,4.80729,4.80622,4.80664,17000000.0
2008-06-18 04:57:00,4.80745,4.80749,4.80638,4.80666,15000000.0
2008-06-18 04:58:00,4.80687,4.80687,4.8063,4.8063,7000000.0
2008-06-18 04:59:00,4.8066,4.8072,4.80621,4.80686,10000000.0
2008-06-18 05:00:00,4.80719,4.80719,4.8056,4.80695,19000000.0
2008-06-18 05:01:00,4.80675,4.80687,4.80556,4.80606,8000000.0
2008-06-18 05:02:00,4.80629,4.80672,4.80538,4.80538,8000000.0
2008-06-18 05:03:00,4.80587,4.80638,4.80542,4.80638,13000000.0
2008-06-18 05:04:00,4.80523,4.80668,4.80521,4.806,16000000.0
2008-06-18 05:05:00,4.80645,4.8067,4.80558,4.80608,17000000.0
2008-06-18 05:06:00,4.80662,4.80662,4.80524,4.80608,15000000.0
2008-06-18 05:07:00,4.80566,4.80602,4.80515,4.80602,9000000.0
2008-06-18 05:08:00,4.80647,4.80657,4.8058,4.80588,14000000.0
2008-06-18 05:09:00,4.80633,4.80683,4.80553,4.80648,15000000.0
2008-06-18 05:10:00,4.80583,4.80687,4.8058,4.8068,13000000.0
2008-06-18 05:11:00,4.80731,4.80736,4.80634,4.80661,13000000.0
2008-06-18 05:12:00,4.80682,4.80735,4.8064,4.80672,15000000.0
2008-06-18 05:13:00,4.80513,4.8071,4.80458,4.80584,14000000.0
2008-06-18 05:14:00,4.80572,4.80668,4.80508,4.80668,13000000.0
2008-06-18 05:15:00,4.80653,4.80739,4.80617,4.80642,15000000.0
2008-06-18 05:16:00,4.80643,4.80696,4.80526,4.80533,12000000.0
2008-06-18 05:17:00,4.80642,4.80642,4.80506,4.80549,13000000.0
2008-06-18 05:18:00,4.80547,4.80615,4.80465,4.80507,14000000.0
2008-06-18 05:19:00,4.8047,4.80563,4.8047,4.8054,9000000.0
2008-06-18 05:20:00,4.80578,4.80609,4.80561,4.80565,12000000.0
2008-06-18 05:21:00,4.80522,4.80625,4.80491,4.80577,9000000.0
2008-06-18 05:22:00,4.80603,4.8064,4.80491,4.80491,13000000.0
2008-06-18 05:23:00,4.80601,4.80661,4.80518,4.80661,9000000.0
2008-06-18 05:24:00,4.80476,4.80592,4.80476,4.80541,13000000.0
2008-06-18 05:25:00,4.80542,4.80567,4.80501,4.80516,10000000.0
2008-06-18 05:26:00,4.80496,4.8057,4.80472,4.80472,11000000.0
2008-06-18 05:27:00,4.80542,4.80614,4.80432,4.80514,20000000.0
2008-06-18 05:28:00,4.80536,4.80638,4.80521,4.80621,11000000.0
2008-06-18 05:29:00,4.80558,4.80565,4.80545,4.80565,8000000.0
2008-06-18 05:30:00,4.80625,4.80625,4.80514,4.8053,13000000.0
2008-06-18 05:31:00,4.80523,4.80582,4.80495,4.80506,12000000.0
2008-06-18 05:32:00,4.80546,4.80587,4.80465,4.80516,14000000.0
2008-06-18 05:33:00,4.80504,4.80572,4.80468,4.8055,10000000.0
2008-06-18 05:34:00,4.80471,4.80581,4.80471,4.80517,14000000.0
2008-06-18 05:35:00,4.80447,4.80595,4.80447,4.8051,16000000.0
2008-06-18 05:36:00,4.80547,4.8057,4.80433,4.80518,11000000.0
2008-06-18 05:37:00,4.80481,4.80571,4.80456,4.80456,14000000.0
2008-06-18 05:38:00,4.80518,4.80558,4.8044,4.80492,12000000.0
2008-06-18 05:39:00,4.80514,4.80552,4.80405,4.80507,16000000.0
2008-06-18 05:40:00,4.80487,4.80565,4.80441,4.80547,15000000.0
2008-06-18 05:41:00,4.80337,4.80492,4.80337,4.8044,11000000.0
2008-06-18 05:42:00,4.80416,4.80441,4.80315,4.80358,20000000.0
2008-06-18 05:43:00,4.80449,4.80483,4.80368,4.80404,13000000.0
2008-06-18 05:44:00,4.8042,4.80555,4.80414,4.80541,10000000.0
2008-06-18 05:45:00,4.8053,4.80567,4.80455,4.80455,9000000.0
2008-06-18 05:46:00,4.80515,4.80571,4.80422,4.80524,24000000.0
2008-06-18 05:47:00,4.8046,4.80514,4.80367,4.80514,16000000.0
2008-06-18 05:48:00,4.80582,4.80582,4.80557,4.80569,8000000.0
2008-06-18 05:49:00,4.8052,4.8054,4.80434,4.80536,7000000.0
2008-06-18 05:50:00,4.80523,4.80523,4.80473,4.80473,11000000.0
2008-06-18 05:51:00,4.80534,4.80573,4.80432,4.80498,18000000.0
2008-06-18 05:52:00,4.80492,4.80497,4.80314,4.80314,9000000.0
2008-06-18 05:53:00,4.80471,4.80507,4.80342,4.80342,15000000.0
2008-06-18 05:54:00,4.80415,4.80502,4.80394,4.80396,14000000.0
2008-06-18 05:55:00,4.80478,4.80478,4.80331,4.80376,15000000.0
2008-06-18 05:56:00,4.80458,4.80485,4.80354,4.804,23000000.0
2008-06-18 05:57:00,4.80379,4.80468,4.80348,4.80408,17000000.0
2008-06-18 05:58:00,4.80366,4.80464,4.80342,4.80348,11000000.0
2008-06-18 05:59:00,4.80446,4.80487,4.80414,4.80428,13000000.0
2008-06-18 06:00:00,4.80414,4.80482,4.8039,4.80419,18000000.0
2008-06-18 06:01:00,4.8044,4.8044,4.80365,4.80413,9000000.0
2008-06-18 06:02:00,4.80478,4.80532,4.80349,4.80396,16000000.0
2008-06-18 06:03:00,4.80443,4.80525,4.80339,4.80427,12000000.0
2008-06-18 06:04:00,4.80348,4.80451,4.80302,4.80451,17000000.0
2008-06-18 06:05:00,4.80409,4.80474,4.80349,4.80474,11000000.0
2008-06-18 06:06:00,4.80497,4.80544,4.80411,4.80411,14000000.0
2008-06-18 06:07:00,4.80505,4.80527,4.80408,4.80443,13000000.0
2008-06-18 06:08:00,4.80579,4.80579,4.80353,4.80489,13000000.0
2008-06-18 06:09:00,4.80442,4.80515,4.80422,4.80456,11000000.0
2008-06-18 06:10:00,4.80476,4.80533,4.80444,4.80491,8000000.0
2008-06-18 06:11:00,4.80476,4.80557,4.80422,4.80422,17000000.0
2008-06-18 06:12:00,4.80601,4.80601,4.80471,4.80506,13000000.0
2008-06-18 06:13:00,4.8057,4.80604,4.80448,4.80604,13000000.0
2008-06-18 06:14:00,4.80551,4.80671,4.80501,4.80644,11000000.0
2008-06-18 06:15:00,4.80718,4.80779,4.80567,4.80596,16000000.0
2008-06-18 06:16:00,4.80693,4.80762,4.80565,4.80617,13000000.0
2008-06-18 06:17:00,4.80677,4.80765,4.8058,4.80629,18000000.0
2008-06-18 06:18:00,4.80778,4.80778,4.8065,4.80734,11000000.0
2008-06-18 06:19:00,4.80699,4.80718,4.80651,4.80708,7000000.0
2008-06-18 06:20:00,4.80732,4.8074,4.80706,4.8074,17000000.0
2008-06-18 06:21:00,4.80739,4.80795,4.80652,4.80673,13000000.0
2008-06-18 06:22:00,4.80735,4.80779,4.80633,4.80748,19000000.0
2008-06-18 06:23:00,4.80719,4.80773,4.8063,4.80665,19000000.0
2008-06-18 06:24:00,4.80742,4.80742,4.80621,4.80657,20000000.0
2008-06-18 06:25:00,4.80662,4.80712,4.80643,4.80665,8000000.0
2008-06-18 06:26:00,4.80654,4.80765,4.80634,4.80685,19000000.0
2008-06-18 06:27:00,4.80779,4.80779,4.80646,4.80696,12000000.0
2008-06-18 06:28:00,4.80627,4.80702,4.80627,4.80653,10000000.0
2008-06-18 06:29:00,4.8079,4.8079,4.80618,4.80618,10000000.0
2008-06-18 06:30:00,4.80648,4.8069,4.80562,4.80633,12000000.0
2008-06-18 06:31:00,4.80653,4.80688,4.8054,4.8064,15000000.0
2008-06-18 06:32:00,4.80663,4.80672,4.80573,4.80666,11000000.0
2008-06-18 06:33:00,4.80625,4.80636,4.80526,4.80541,13000000.0
2008-06-18 06:34:00,4.8055,4.80612,4.80513,4.80567,7000000.0
2008-06-18 06:35:00,4.80563,4.80595,4.80479,4.80508,11000000.0
2008-06-18 06:36:00,4.80574,4.80574,4.80415,4.80432,7000000.0
2008-06-18 06:37:00,4.80585,4.80586,4.80521,4.80542,9000000.0
2008-06-18 06:38:00,4.80495,4.80511,4.80474,4.80511,11000000.0
2008-06-18 06:39:00,4.80483,4.80607,4.80483,4.80507,14000000.0
2008-06-18 06:40:00,4.80459,4.80553,4.80441,4.80505,12000000.0
2008-06-18 06:41:00,4.80537,4.80575,4.80431,4.80443,17000000.0
2008-06-18 06:42:00,4.8058,4.8058,4.80453,4.80531,13000000.0
2008-06-18 06:43:00,4.80572,4.80608,4.80496,4.80608,11000000.0
2008-06-18 06:44:00,4.80587,4.80613,4.80505,4.80521,15000000.0
2008-06-18 06:45:00,4.80564,4.80592,4.80518,4.80524,10000000.0
2008-06-18 06:46:00,4.80528,4.80572,4.80426,4.80572,14000000.0
2008-06-18 06:47:00,4.80478,4.80639,4.80478,4.80639,10000000.0
2008-06-18 06:48:00,4.80595,4.80661,4.80517,4.80596,13000000.0
2008-06-18 06:49:00,4.80602,4.80676,4.80533,4.80622,15000000.0
2008-06-18 06:50:00,4.80648,4.80707,4.80592,4.80683,16000000.0
2008-06-18 06:51:00,4.80655,4.80728,4.80627,4.80684,14000000.0
2008-06-18 06:52:00,4.80688,4.80741,4.80634,4.80732,10000000.0
2008-06-18 06:53:00,4.80703,4.80717,4.80591,4.80646,12000000.0
2008-06-18 06:54:00,4.8071,4.80716,4.80585,4.80644,14000000.0
2008-06-18 06:55:00,4.80634,4.80728,4.80628,4.8072,18000000.0
2008-06-18 06:56:00,4.8067,4.80702,4.80557,4.80583,19000000.0
2008-06-18 06:57:00,4.80601,4.80643,4.80577,4.80613,8000000.0
2008-06-18 06:58:00,4.80633,4.80697,4.80581,4.80692,10000000.0
2008-06-18 06:59:00,4.80606,4.80669,4.80567,4.8062,17000000.0
2008-06-18 07:00:00,4.80626,4.80709,4.80577,4.80709,11000000.0
2008-06-18 07:01:00,4.80607,4.80773,4.80607,4.80657,11000000.0
2008-06-18 07:02:00,4.80673,4.80765,4.80656,4.80705,13000000.0
2008-06-18 07:03:00,4.80812,4.81085,4.80794,4.81085,12000000.0
2008-06-18 07:04:00,4.81144,4.81215,4.81051,4.81081,18000000.0
2008-06-18 07:05:00,4.81044,4.81097,4.80939,4.8108,12000000.0
2008-06-18 07:06:00,4.81102,4.81102,4.80939,4.80939,15000000.0
2008-06-18 07:07:00,4.8108,4.8108,4.80908,4.81051,11000000.0
2008-06-18 07:08:00,4.80951,4.81029,4.80884,4.80993,9000000.0
2008-06-18 07:09:00,4.80973,4.81113,4.80945,4.81015,15000000.0
2008-06-18 07:10:00,4.81085,4.81115,4.80963,4.81031,19000000.0
2008-06-18 07:11:00,4.80958,4.81015,4.8088,4.81015,9000000.0
2008-06-18 07:12:00,4.80962,4.80962,4.8081,4.80911,12000000.0
2008-06-18 07:13:00,4.80965,4.80965,4.80762,4.80887,19000000.0
2008-06-18 07:14:00,4.80918,4.80986,4.80833,4.80836,8000000.0
2008-06-18 07:15:00,4.80931,4.80951,4.80791,4.80804,16000000.0
2008-06-18 07:16:00,4.80967,4.81051,4.80955,4.80986,18000000.0
2008-06-18 07:17:00,4.80929,4.81107,4.80929,4.8101,22000000.0
2008-06-18 07:18:00,4.80905,4.8107,4.80905,4.8107,16000000.0
2008-06-18 07:19:00,4.8092,4.81065,4.80919,4.80969,17000000.0
2008-06-18 07:20:00,4.81069,4.81079,4.80941,4.8101,14000000.0
2008-06-18 07:21:00,4.81015,4.81117,4.8091,4.81018,16000000.0
2008-06-18 07:22:00,4.81051,4.81126,4.8097,4.80978,14000000.0
2008-06-18 07:23:00,4.81078,4.81158,4.80963,4.81046,17000000.0
2008-06-18 07:24:00,4.81128,4.8115,4.80972,4.8115,9000000.0
2008-06-18 07:25:00,4.81103,4.81103,4.80951,4.81088,13000000.0
2008-06-18 07:26:00,4.81084,4.81124,4.81,4.81048,13000000.0
2008-06-18 07:27:00,4.81043,4.81116,4.81004,4.81078,7000000.0
2008-06-18 07:28:00,4.81162,4.81209,4.81095,4.81118,18000000.0
2008-06-18 07:29:00,4.8118,4.81189,4.81027,4.81073,8000000.0
2008-06-18 07:30:00,4.81116,4.81182,4.81013,4.81102,16000000.0
2008-06-18 07:31:00,4.81152,4.8119,4.81042,4.81115,15000000.0
2008-06-18 07:32:00,4.81156,4.8128,4.81097,4.8128,13000000.0
2008-06-18 07:33:00,4.81206,4.81278,4.81154,4.81195,8000000.0
2008-06-18 07:34:00,4.81207,4.8125,4.81152,4.81194,11000000.0
2008-06-18 07:35:00,4.81175,4.8121,4.81068,4.81109,16000000.0
2008-06-18 07:36:00,4.81181,4.81215,4.81092,4.81126,11000000.0
2008-06-18 07:37:00,4.81127,4.81213,4.81098,4.81125,17000000.0
2008-06-18 07:38:00,4.81184,4.81184,4.81069,4.81095,9000000.0
2008-06-18 07:39:00,4.81155,4.81155,4.8099,4.81064,12000000.0
2008-06-18 07:40:00,4.80993,4.81153,4.80993,4.81148,14000000.0
2008-06-18 07:41:00,4.8118,4.8118,4.8101,4.81086,14000000.0
2008-06-18 07:42:00,4.81029,4.81151,4.81029,4.81037,8000000.0
2008-06-18 07:43:00,4.81129,4.81129,4.80879,4.81018,15000000.0
2008-06-18 07:44:00,4.81039,4.81103,4.80952,4.81034,13000000.0
2008-06-18 07:45:00,4.80995,4.81041,4.80888,4.80944,19000000.0
2008-06-18 07:46:00,4.80991,4.80991,4.80797,4.80797,11000000.0
2008-06-18 07:47:00,4.80915,4.80954,4.80795,4.80951,16000000.0
2008-06-18 07:48:00,4.80927,4.80927,4.80833,4.80862,9000000.0
2008-06-18 07:49:00,4.80965,4.80965,4.80857,4.80863,11000000.0
2008-06-18 07:50:00,4.80967,4.80987,4.80795,4.80898,11000000.0
2008-06-18 07:51:00,4.81039,4.81138,4.80983,4.80987,13000000.0
2008-06-18 07:52:00,4.81122,4.81204,4.80974,4.81174,14000000.0
2008-06-18 07:53:00,4.81201,4.81201,4.81079,4.8118,10000000.0
2008-06-18 07:54:00,4.81257,4.81257,4.81073,4.81162,17000000.0
2008-06-18 07:55:00,4.81131,4.81229,4.81091,4.81229,10000000.0
2008-06-18 07:56:00,4.81256,4.813,4.81169,4.81169,11000000.0
2008-06-18 07:57:00,4.8133,4.8137,4.81194,4.81194,11000000.0
2008-06-18 07:58:00,4.81277,4.81385,4.8125,4.81338,24000000.0
2008-06-18 07:59:00,4.8129,4.81426,4.81268,4.81306,11000000.0
2008-06-18 08:00:00,4.81425,4.81425,4.81227,4.81272,14000000.0
2008-06-18 08:01:00,4.81291,4.81363,4.81117,4.81283,15000000.0
2008-06-18 08:02:00,4.81341,4.81474,4.81299,4.81396,16000000.0
2008-06-18 08:03:00,4.81423,4.81423,4.8121,4.8121,10000000.0
2008-06-18 08:04:00,4.8131,4.8131,4.81161,4.81181,13000000.0
2008-06-18 08:05:00,4.81221,4.81317,4.81172,4.81189,18000000.0
2008-06-18 08:06:00,4.81309,4.81334,4.81211,4.81301,14000000.0
2008-06-18 08:07:00,4.81383,4.81383,4.81287,4.81287,11000000.0
2008-06-18 08:08:00,4.81242,4.81353,4.81205,4.81346,19000000.0
2008-06-18 08:09:00,4.81213,4.81373,4.81213,4.81322,9000000.0
2008-06-18 08:10:00,4.81257,4.81357,4.81244,4.81244,8000000.0
2008-06-18 08:11:00,4.81371,4.81371,4.81196,4.8133,16000000.0
2008-06-18 08:12:00,4.81192,4.81246,4.81128,4.81173,16000000.0
2008-06-18 08:13:00,4.81064,4.81189,4.81027,4.81119,15000000.0
2008-06-18 08:14:00,4.8104,4.81133,4.8101,4.8107,15000000.0
2008-06-18 08:15:00,4.81063,4.81095,4.80977,4.81024,14000000.0
2008-06-18 08:16:00,4.81166,4.81221,4.81083,4.81221,14000000.0
2008-06-18 08:17:00,4.81171,4.8123,4.8114,4.81167,15000000.0
2008-06-18 08:18:00,4.81151,4.81202,4.81103,4.81108,11000000.0
2008-06-18 08:19:00,4.81173,4.81243,4.81034,4.8113,16000000.0
2008-06-18 08:20:00,4.81031,4.812,4.81031,4.81179,17000000.0
2008-06-18 08:21:00,4.81131,4.81194,4.81078,4.81105,15000000.0
2008-06-18 08:22:00,4.81084,4.812,4.80973,4.80973,8000000.0
2008-06-18 08:23:00,4.81055,4.81101,4.80948,4.81038,15000000.0
2008-06-18 08:24:00,4.81114,4.81114,4.80958,4.81059,8000000.0
2008-06-18 08:25:00,4.8102,4.81128,4.80977,4.81111,17000000.0
2008-06-18 08:26:00,4.81098,4.81098,4.80919,4.80981,14000000.0
2008-06-18 08:27:00,4.81077,4.81078,4.80974,4.81074,9000000.0
2008-06-18 08:28:00,4.81102,4.81132,4.80946,4.80986,11000000.0
2008-06-18 08:29:00,4.81066,4.81167,4.80995,4.81099,15000000.0
2008-06-18 08:30:00,4.80934,4.81005,4.80857,4.80884,10000000.0
2008-06-18 08:31:00,4.80907,4.81,4.80729,4.80844,17000000.0
2008-06-18 08:32:00,4.80759,4.80854,4.80656,4.8079,20000000.0
2008-06-18 08:33:00,4.80901,4.80927,4.80806,4.80903,7000000.0
2008-06-18 08:34:00,4.80935,4.80955,4.80846,4.80916,8000000.0
2008-06-18 08:35:00,4.81005,4.81005,4.80867,4.80867,19000000.0
2008-06-18 08:36:00,4.80907,4.8098,4.80777,4.80861,14000000.0
2008-06-18 08:37:00,4.80952,4.81005,4.80768,4.80982,12000000.0
2008-06-18 08:38:00,4.81009,4.81016,4.80863,4.80896,13000000.0
2008-06-18 08:39:00,4.80852,4.80991,4.80845,4.80888,14000000.0
2008-06-18 08:40:00,4.80882,4.80955,4.80765,4.80765,12000000.0
2008-06-18 08:41:00,4.80799,4.80904,4.80767,4.80802,11000000.0
2008-06-18 08:42:00,4.80857,4.80936,4.8074,4.80841,18000000.0
2008-06-18 08:43:00,4.80778,4.8098,4.80778,4.8098,8000000.0
2008-06-18 08:44:00,4.80993,4.80993,4.80813,4.80903,12000000.0
2008-06-18 08:45:00,4.80777,4.80931,4.80769,4.808,20000000.0
2008-06-18 08:46:00,4.80916,4.80916,4.8073,4.80775,10000000.0
2008-06-18 08:47:00,4.80808,4.80808,4.80581,4.80721,13000000.0
2008-06-18 08:48:00,4.80619,4.80619,4.80376,4.80417,16000000.0
2008-06-18 08:49:00,4.80378,4.80471,4.8034,4.80437,9000000.0
2008-06-18 08:50:00,4.80466,4.80494,4.804,4.80441,17000000.0
2008-06-18 08:51:00,4.80488,4.80516,4.80354,4.80471,8000000.0
2008-06-18 08:52:00,4.80429,4.80509,4.8036,4.80381,20000000.0
2008-06-18 08:53:00,4.80416,4.80595,4.80416,4.80473,16000000.0
2008-06-18 08:54:00,4.80573,4.80757,4.80473,4.80697,15000000.0
2008-06-18 08:55:00,4.80631,4.80729,4.8058,4.80704,12000000.0
2008-06-18 08:56:00,4.80631,4.80793,4.80631,4.80793,14000000.0
2008-06-18 08:57:00,4.80757,4.80804,4.80663,4.80721,14000000.0
2008-06-18 08:58:00,4.80824,4.80824,4.80683,4.80784,15000000.0
2008-06-18 08:59:00,4.80754,4.80754,4.80328,4.80426,15000000.0
2008-06-18 09:00:00,4.80206,4.80427,4.80108,4.80406,14000000.0
2008-06-18 09:01:00,4.80407,4.80427,4.80234,4.80414,14000000.0
2008-06-18 09:02:00,4.80194,4.80425,4.80194,4.80235,17000000.0
2008-06-18 09:03:00,4.803,4.80353,4.80219,4.80278,16000000.0
2008-06-18 09:04:00,4.80371,4.80371,4.80178,4.80217,10000000.0
2008-06-18 09:05:00,4.80226,4.80303,4.80107,4.80107,14000000.0
2008-06-18 09:06:00,4.80277,4.8033,4.80127,4.8033,14000000.0
2008-06-18 09:07:00,4.80154,4.80208,4.80025,4.80043,9000000.0
2008-06-18 09:08:00,4.80017,4.80045,4.79777,4.79958,17000000.0
2008-06-18 09:09:00,4.79882,4.79939,4.79833,4.79833,9000000.0
2008-06-18 09:10:00,4.80026,4.80113,4.79883,4.79983,12000000.0
2008-06-18 09:11:00,4.79956,4.80091,4.7992,4.80045,15000000.0
2008-06-18 09:12:00,4.7986,4.80071,4.79856,4.79977,14000000.0
2008-06-18 09:13:00,4.79898,4.79969,4.79791,4.79791,12000000.0
2008-06-18 09:14:00,4.7992,4.7992,4.79739,4.79878,13000000.0
2008-06-18 09:15:00,4.79823,4.79893,4.79732,4.79883,13000000.0
2008-06-18 09:16:00,4.79847,4.79999,4.79784,4.79999,10000000.0
2008-06-18 09:17:00,4.79941,4.79952,4.79836,4.79836,14000000.0
2008-06-18 09:18:00,4.79928,4.79946,4.79672,4.79814,16000000.0
2008-06-18 09:19:00,4.79736,4.7978,4.79522,4.79522,14000000.0
2008-06-18 09:20:00,4.79636,4.79723,4.79579,4.79625,11000000.0
2008-06-18 09:21:00,4.79705,4.79834,4.79693,4.79826,11000000.0
2008-06-18 09:22:00,4.79775,4.79864,4.79688,4.79715,18000000.0
2008-06-18 09:23:00,4.79723,4.79743,4.79535,4.79662,18000000.0
2008-06-18 09:24:00,4.79703,4.79738,4.79506,4.79648,18000000.0
2008-06-18 09:25:00,4.79543,4.79624,4.79431,4.79572,13000000.0
2008-06-18 09:26:00,4.79502,4.79585,4.79405,4.79473,13000000.0
2008-06-18 09:27:00,4.79548,4.79548,4.7939,4.79548,11000000.0
2008-06-18 09:28:00,4.79537,4.796,4.7942,4.79551,12000000.0
2008-06-18 09:29:00,4.79522,4.79632,4.79491,4.79529,16000000.0
2008-06-18 09:30:00,4.7958,4.79655,4.79507,4.79569,11000000.0
2008-06-18 09:31:00,4.79719,4.79719,4.79531,4.79543,13000000.0
2008-06-18 09:32:00,4.79703,4.79733,4.79543,4.79639,14000000.0
2008-06-18 09:33:00,4.79749,4.79749,4.79568,4.7963,16000000.0
2008-06-18 09:34:00,4.79653,4.79751,4.79602,4.79734,13000000.0
2008-06-18 09:35:00,4.79606,4.79747,4.79579,4.79713,9000000.0
2008-06-18 09:36:00,4.79616,4.79786,4.79616,4.79786,7000000.0
2008-06-18 09:37:00,4.79777,4.79787,4.7961,4.79689,14000000.0
2008-06-18 09:38:00,4.79749,4.79824,4.79627,4.79808,18000000.0
2008-06-18 09:39:00,4.79807,4.79813,4.79663,4.79789,15000000.0
2008-06-18 09:40:00,4.79716,4.79752,4.79495,4.79495,10000000.0
2008-06-18 09:41:00,4.79573,4.79702,4.79535,4.79646,14000000.0
2008-06-18 09:42:00,4.79689,4.79762,4.79573,4.79752,18000000.0
2008-06-18 09:43:00,4.79618,4.79789,4.79618,4.7977,9000000.0
2008-06-18 09:44:00,4.79884,4.79975,4.79765,4.79975,10000000.0
2008-06-18 09:45:00,4.79963,4.79963,4.79871,4.79949,10000000.0
2008-06-18 09:46:00,4.79874,4.79998,4.79856,4.79918,14000000.0
2008-06-18 09:47:00,4.79685,4.79901,4.79685,4.79793,11000000.0
2008-06-18 09:48:00,4.79759,4.79824,4.79719,4.79748,10000000.0
2008-06-18 09:49:00,4.79679,4.79894,4.79665,4.79842,13000000.0
2008-06-18 09:50:00,4.79873,4.79957,4.79747,4.79871,12000000.0
2008-06-18 09:51:00,4.79782,4.79877,4.7973,4.79742,18000000.0
2008-06-18 09:52:00,4.79903,4.79903,4.7973,4.79764,12000000.0
2008-06-18 09:53:00,4.7977,4.7996,4.79675,4.79853,18000000.0
2008-06-18 09:54:00,4.79988,4.79988,4.7982,4.79877,13000000.0
2008-06-18 09:55:00,4.7978,4.79972,4.7978,4.79827,14000000.0
2008-06-18 09:56:00,4.7987,4.79963,4.79781,4.79909,16000000.0
2008-06-18 09:57:00,4.79832,4.79893,4.79769,4.79893,17000000.0
2008-06-18 09:58:00,4.79834,4.79863,4.79712,4.79829,18000000.0
2008-06-18 09:59:00,4.79939,4.79967,4.79844,4.79947,7000000.0
2008-06-18 10:00:00,4.79989,4.8,4.79882,4.79975,13000000.0
2008-06-18 10:01:00,4.7987,4.80131,4.7987,4.80111,15000000.0
2008-06-18 10:02:00,4.80089,4.80171,4.80036,4.8015,10000000.0
2008-06-18 10:03:00,4.80055,4.80196,4.80027,4.80027,15000000.0
2008-06-18 10:04:00,4.80075,4.80147,4.80011,4.80049,13000000.0
2008-06-18 10:05:00,4.80094,4.80177,4.79943,4.80177,16000000.0
2008-06-18 10:06:00,4.80129,4.80169,4.80033,4.80137,16000000.0
2008-06-18 10:07:00,4.80007,4.80148,4.80007,4.80148,24000000.0
2008-06-18 10:08:00,4.80165,4.80299,4.80069,4.80299,13000000.0
2008-06-18 10:09:00,4.80392,4.80597,4.80318,4.80325,17000000.0
2008-06-18 10:10:00,4.80494,4.80518,4.8034,4.80354,14000000.0
2008-06-18 10:11:00,4.80322,4.80459,4.80322,4.80427,14000000.0
2008-06-18 10:12:00,4.8039,4.8039,4.80292,4.80385,9000000.0
2008-06-18 10:13:00,4.80411,4.80455,4.80257,4.80441,13000000.0
2008-06-18 10:14:00,4.80494,4.80502,4.80384,4.80502,10000000.0
2008-06-18 10:15:00,4.80505,4.80527,4.80323,4.80506,19000000.0
2008-06-18 10:16:00,4.80488,4.80674,4.80428,4.80604,11000000.0
2008-06-18 10:17:00,4.80647,4.80804,4.80554,4.80784,13000000.0
2008-06-18 10:18:00,4.8084,4.81012,4.80769,4.80773,21000000.0
2008-06-18 10:19:00,4.80918,4.80918,4.80732,4.8079,12000000.0
2008-06-18 10:20:00,4.80686,4.8071,4.80534,4.80556,8000000.0
2008-06-18 10:21:00,4.80377,4.80601,4.80377,4.80575,17000000.0
2008-06-18 10:22:00,4.80547,4.80656,4.80437,4.80437,15000000.0
2008-06-18 10:23:00,4.80464,4.80532,4.80448,4.80497,11000000.0
2008-06-18 10:24:00,4.8043,4.8048,4.80304,4.80304,13000000.0
2008-06-18 10:25:00,4.80382,4.80435,4.80338,4.80377,14000000.0
2008-06-18 10:26:00,4.80277,4.80453,4.80277,4.80406,10000000.0
2008-06-18 10:27:00,4.80498,4.80498,4.80331,4.80377,9000000.0
2008-06-18 10:28:00,4.8043,4.80515,4.80386,4.80506,11000000.0
2008-06-18 10:29:00,4.8044,4.80448,4.80309,4.80381,19000000.0
2008-06-18 10:30:00,4.80439,4.80439,4.80303,4.80335,11000000.0
2008-06-18 10:31:00,4.80413,4.80413,4.80246,4.80246,15000000.0
2008-06-18 10:32:00,4.8052,4.8059,4.80379,4.8059,9000000.0
2008-06-18 10:33:00,4.80576,4.80576,4.80416,4.80554,16000000.0
2008-06-18 10:34:00,4.80536,4.80536,4.80325,4.80529,11000000.0
2008-06-18 10:35:00,4.80549,4.80611,4.80505,4.80516,9000000.0
2008-06-18 10:36:00,4.80638,4.80676,4.8055,4.80676,13000000.0
2008-06-18 10:37:00,4.80519,4.80623,4.80489,4.80549,14000000.0
2008-06-18 10:38:00,4.80608,4.80608,4.80425,4.80425,7000000.0
2008-06-18 10:39:00,4.80585,4.80585,4.80389,4.80576,12000000.0
2008-06-18 10:40:00,4.80403,4.80607,4.80387,4.80577,17000000.0
2008-06-18 10:41:00,4.80499,4.80632,4.80499,4.80632,15000000.0
2008-06-18 10:42:00,4.80582,4.80626,4.80451,4.80491,13000000.0
2008-06-18 10:43:00,4.80624,4.80651,4.80509,4.80546,15000000.0
2008-06-18 10:44:00,4.80573,4.80656,4.80573,4.80627,11000000.0
2008-06-18 10:45:00,4.80617,4.80775,4.80557,4.80775,17000000.0
2008-06-18 10:46:00,4.80655,4.80787,4.80628,4.80736,9000000.0
2008-06-18 10:47:00,4.80744,4.80835,4.80682,4.80682,9000000.0
2008-06-18 10:48:00,4.80825,4.80938,4.80758,4.80838,11000000.0
2008-06-18 10:49:00,4.80953,4.8096,4.80774,4.80775,11000000.0
2008-06-18 10:50:00,4.8077,4.80794,4.80666,4.8076,16000000.0
2008-06-18 10:51:00,4.80886,4.80887,4.80727,4.80727,21000000.0
2008-06-18 10:52:00,4.80803,4.80862,4.80751,4.80806,8000000.0
2008-06-18 10:53:00,4.80852,4.80914,4.80705,4.80914,12000000.0
2008-06-18 10:54:00,4.80947,4.81104,4.80851,4.8109,16000000.0
2008-06-18 10:55:00,4.8099,4.81208,4.8099,4.81197,13000000.0
2008-06-18 10:56:00,4.81204,4.81313,4.81127,4.81148,16000000.0
2008-06-18 10:57:00,4.81261,4.81302,4.81161,4.8118,10000000.0
2008-06-18 10:58:00,4.8126,4.81366,4.81176,4.813,12000000.0
2008-06-18 10:59:00,4.81279,4.81373,4.81155,4.81373,11000000.0
2008-06-18 11:00:00,4.81344,4.81344,4.81019,4.81091,13000000.0
2008-06-18 11:01:00,4.81082,4.81128,4.80944,4.81081,9000000.0
2008-06-18 11:02:00,4.80975,4.81076,4.80879,4.81034,8000000.0
2008-06-18 11:03:00,4.81062,4.81113,4.80976,4.80976,10000000.0
2008-06-18 11:04:00,4.81116,4.81155,4.8102,4.81094,12000000.0
2008-06-18 11:05:00,4.81015,4.8117,4.81015,4.81067,11000000.0
2008-06-18 11:06:00,4.81082,4.81225,4.8106,4.81174,8000000.0
2008-06-18 11:07:00,4.81198,4.81232,4.81071,4.81099,14000000.0
2008-06-18 11:08:00,4.81066,4.81176,4.80971,4.81105,18000000.0
2008-06-18 11:09:00,4.80997,4.81099,4.8086,4.81081,15000000.0
2008-06-18 11:10:00,4.81038,4.81069,4.80896,4.80944,12000000.0
2008-06-18 11:11:00,4.80858,4.81032,4.80858,4.81011,11000000.0
2008-06-18 11:12:00,4.80903,4.80996,4.80903,4.80996,8000000.0
2008-06-18 11:13:00,4.81055,4.81055,4.80902,4.80974,15000000.0
2008-06-18 11:14:00,4.81044,4.81067,4.80839,4.80968,13000000.0
2008-06-18 11:15:00,4.8082,4.80969,4.80795,4.80895,20000000.0
2008-06-18 11:16:00,4.80887,4.80993,4.80878,4.80987,15000000.0
2008-06-18 11:17:00,4.80849,4.81019,4.80849,4.81004,18000000.0
2008-06-18 11:18:00,4.8101,4.8104,4.80871,4.80994,20000000.0
2008-06-18 11:19:00,4.81141,4.81141,4.80913,4.81067,13000000.0
2008-06-18 11:20:00,4.80981,4.81035,4.80913,4.81035,20000000.0
2008-06-18 11:21:00,4.81039,4.81039,4.80752,4.80823,18000000.0
2008-06-18 11:22:00,4.80873,4.80976,4.80811,4.80973,18000000.0
2008-06-18 11:23:00,4.8101,4.81083,4.80885,4.81075,13000000.0
2008-06-18 11:24:00,4.80878,4.81031,4.80878,4.80954,9000000.0
2008-06-18 11:25:00,4.80971,4.81003,4.80882,4.80882,8000000.0
2008-06-18 11:26:00,4.81043,4.81043,4.80908,4.80908,8000000.0
2008-06-18 11:27:00,4.80916,4.81005,4.80842,4.81005,7000000.0
2008-06-18 11:28:00,4.81061,4.81061,4.80919,4.80974,14000000.0
2008-06-18 11:29:00,4.81116,4.81197,4.80978,4.81152,16000000.0
2008-06-18 11:30:00,4.81133,4.8125,4.81119,4.81182,7000000.0
2008-06-18 11:31:00,4.81026,4.81193,4.81026,4.81108,15000000.0
2008-06-18 11:32:00,4.81045,4.81257,4.81032,4.81251,10000000.0
2008-06-18 11:33:00,4.81108,4.81248,4.81108,4.81187,8000000.0
2008-06-18 11:34:00,4.81181,4.81259,4.81132,4.81196,11000000.0
2008-06-18 11:35:00,4.81267,4.81281,4.81101,4.81101,15000000.0
2008-06-18 11:36:00,4.81192,4.8125,4.81085,4.8125,14000000.0
2008-06-18 11:37:00,4.81203,4.81269,4.81141,4.81269,11000000.0
2008-06-18 11:38:00,4.81213,4.81309,4.81111,4.81117,12000000.0
2008-06-18 11:39:00,4.81145,4.81184,4.81022,4.81126,13000000.0
2008-06-18 11:40:00,4.81094,4.81204,4.81078,4.81174,8000000.0
2008-06-18 11:41:00,4.81033,4.8124,4.81033,4.81144,13000000.0
2008-06-18 11:42:00,4.81079,4.8124,4.81079,4.81199,18000000.0
2008-06-18 11:43:00,4.81212,4.81258,4.81096,4.81181,13000000.0
2008-06-18 11:44:00,4.81158,4.81158,4.81027,4.81035,14000000.0
2008-06-18 11:45:00,4.81117,4.81159,4.80977,4.80977,12000000.0
2008-06-18 11:46:00,4.81097,4.81176,4.81013,4.81113,14000000.0
2008-06-18 11:47:00,4.8125,4.81298,4.81135,4.81171,15000000.0
2008-06-18 11:48:00,4.81218,4.81275,4.81188,4.81226,9000000.0
2008-06-18 11:49:00,4.81154,4.81242,4.81106,4.81222,14000000.0
2008-06-18 11:50:00,4.81202,4.81247,4.81131,4.8124,17000000.0
2008-06-18 11:51:00,4.81092,4.81289,4.81092,4.81166,15000000.0
2008-06-18 11:52:00,4.8116,4.81249,4.81087,4.8112,15000000.0
2008-06-18 11:53:00,4.81213,4.81341,4.8115,4.8131,14000000.0
2008-06-18 11:54:00,4.81157,4.81266,4.81144,4.81261,9000000.0
2008-06-18 11:55:00,4.8123,4.81356,4.81154,4.81356,11000000.0
2008-06-18 11:56:00,4.81219,4.81379,4.81168,4.81257,13000000.0
2008-06-18 11:57:00,4.81255,4.81304,4.8113,4.81144,13000000.0
2008-06-18 11:58:00,4.81064,4.81237,4.81064,4.81218,12000000.0
2008-06-18 11:59:00,4.8115,4.81258,4.81082,4.81177,12000000.0
2008-06-18 12:00:00,4.81228,4.81287,4.81085,4.81196,12000000.0
2008-06-18 12:01:00,4.8104,4.81235,4.81029,4.81165,22000000.0
2008-06-18 12:02:00,4.81158,4.81246,4.81105,4.81107,10000000.0
2008-06-18 12:03:00,4.81156,4.81277,4.81068,4.81182,18000000.0
2008-06-18 12:04:00,4.81241,4.81249,4.811,4.81249,12000000.0
2008-06-18 12:05:00,4.81114,4.81235,4.81087,4.812,15000000.0
2008-06-18 12:06:00,4.81317,4.81345,4.81165,4.81327,14000000.0
2008-06-18 12:07:00,4.81246,4.81472,4.81246,4.81379,15000000.0
2008-06-18 12:08:00,4.81462,4.81582,4.81438,4.81522,19000000.0
2008-06-18 12:09:00,4.81634,4.81657,4.81504,4.81509,12000000.0
2008-06-18 12:10:00,4.81665,4.81696,4.81518,4.81678,23000000.0
2008-06-18 12:11:00,4.81683,4.81788,4.81562,4.8167,21000000.0
2008-06-18 12:12:00,4.81609,4.81709,4.81531,4.81704,9000000.0
2008-06-18 12:13:00,4.81623,4.81623,4.81429,4.81576,13000000.0
2008-06-18 12:14:00,4.81617,4.81686,4.81481,4.81539,15000000.0
2008-06-18 12:15:00,4.81478,4.81553,4.81424,4.81552,14000000.0
2008-06-18 12:16:00,4.81446,4.81512,4.81362,4.81485,16000000.0
2008-06-18 12:17:00,4.81411,4.81478,4.81383,4.81391,13000000.0
2008-06-18 12:18:00,4.81408,4.81485,4.81393,4.81418,9000000.0
2008-06-18 12:19:00,4.81405,4.81469,4.81359,4.81363,10000000.0
2008-06-18 12:20:00,4.81427,4.81575,4.81427,4.81575,7000000.0
2008-06-18 12:21:00,4.81466,4.81542,4.81415,4.81507,13000000.0
2008-06-18 12:22:00,4.81532,4.81576,4.81429,4.81493,10000000.0
2008-06-18 12:23:00,4.81454,4.8156,4.81428,4.81546,10000000.0
2008-06-18 12:24:00,4.81499,4.81541,4.81375,4.81448,12000000.0
2008-06-18 12:25:00,4.81414,4.81646,4.81414,4.81646,12000000.0
2008-06-18 12:26:00,4.81663,4.81729,4.81455,4.81546,20000000.0
2008-06-18 12:27:00,4.81574,4.81614,4.81483,4.81603,12000000.0
2008-06-18 12:28:00,4.81584,4.81605,4.81481,4.81537,14000000.0
2008-06-18 12:29:00,4.81544,4.81627,4.81518,4.81546,10000000.0
2008-06-18 12:30:00,4.81652,4.81652,4.81457,4.81525,19000000.0
2008-06-18 12:31:00,4.81479,4.81567,4.81435,4.81472,11000000.0
2008-06-18 12:32:00,4.81433,4.81541,4.81397,4.81456,10000000.0
2008-06-18 12:33:00,4.81322,4.81507,4.81322,4.8144,15000000.0
2008-06-18 12:34:00,4.81324,4.81481,4.81251,4.81251,16000000.0
2008-06-18 12:35:00,4.81384,4.81384,4.81219,4.81234,10000000.0
2008-06-18 12:36:00,4.81296,4.81362,4.81202,4.81299,11000000.0
2008-06-18 12:37:00,4.81252,4.81318,4.81191,4.81318,10000000.0
2008-06-18 12:38:00,4.81308,4.81402,4.81182,4.81402,14000000.0
2008-06-18 12:39:00,4.81327,4.81327,4.81143,4.81187,14000000.0
2008-06-18 12:40:00,4.8125,4.81272,4.81073,4.81118,11000000.0
2008-06-18 12:41:00,4.81105,4.81147,4.80939,4.8096,12000000.0
2008-06-18 12:42:00,4.81151,4.81305,4.81085,4.81305,14000000.0
2008-06-18 12:43:00,4.81336,4.81342,4.81148,4.81278,15000000.0
2008-06-18 12:44:00,4.81093,4.8128,4.81093,4.8128,16000000.0
2008-06-18 12:45:00,4.81279,4.81285,4.81149,4.81231,10000000.0
2008-06-18 12:46:00,4.81308,4.81308,4.81117,4.81193,12000000.0
2008-06-18 12:47:00,4.81098,4.81233,4.80991,4.80991,13000000.0
2008-06-18 12:48:00,4.81069,4.81083,4.80955,4.81072,12000000.0
2008-06-18 12:49:00,4.81012,4.81105,4.80953,4.81058,14000000.0
2008-06-18 12:50:00,4.81105,4.81114,4.80919,4.81062,9000000.0
2008-06-18 12:51:00,4.81095,4.81095,4.80905,4.80926,10000000.0
2008-06-18 12:52:00,4.81052,4.81159,4.80978,4.81052,22000000.0
2008-06-18 12:53:00,4.81173,4.8119,4.81051,4.81089,14000000.0
2008-06-18 12:54:00,4.81175,4.81175,4.80995,4.81154,13000000.0
2008-06-18 12:55:00,4.81099,4.81108,4.81007,4.81029,21000000.0
2008-06-18 12:56:00,4.81021,4.8113,4.80956,4.81026,18000000.0
2008-06-18 12:57:00,4.81174,4.81174,4.80966,4.81019,7000000.0
2008-06-18 12:58:00,4.81097,4.81114,4.80995,4.81021,12000000.0
2008-06-18 12:59:00,4.8111,4.81122,4.80962,4.81006,18000000.0
2008-06-18 13:00:00,4.81125,4.81194,4.80997,4.81119,14000000.0
2008-06-18 13:01:00,4.81121,4.81179,4.81066,4.81066,11000000.0
2008-06-18 13:02:00,4.8104,4.81204,4.81021,4.81131,15000000.0
2008-06-18 13:03:00,4.81011,4.8117,4.81011,4.81136,15000000.0
2008-06-18 13:04:00,4.81154,4.81154,4.81014,4.81053,16000000.0
2008-06-18 13:05:00,4.81075,4.81106,4.80928,4.80928,9000000.0
2008-06-18 13:06:00,4.81131,4.81169,4.80998,4.81137,13000000.0
2008-06-18 13:07:00,4.81093,4.81157,4.81011,4.81121,13000000.0
2008-06-18 13:08:00,4.81131,4.81192,4.81062,4.81192,10000000.0
2008-06-18 13:09:00,4.81224,4.8134,4.81111,4.81268,15000000.0
2008-06-18 13:10:00,4.81211,4.81398,4.81211,4.81282,12000000.0
2008-06-18 13:11:00,4.8141,4.81432,4.81249,4.81322,12000000.0
2008-06-18 13:12:00,4.81417,4.81438,4.81305,4.81438,12000000.0
2008-06-18 13:13:00,4.81513,4.8154,4.81391,4.81415,11000000.0
2008-06-18 13:14:00,4.81382,4.81457,4.81336,4.81401,9000000.0
2008-06-18 13:15:00,4.81406,4.81406,4.81256,4.81329,15000000.0
2008-06-18 13:16:00,4.81223,4.81387,4.8119,4.81333,15000000.0
2008-06-18 13:17:00,4.81344,4.81466,4.81294,4.81439,17000000.0
2008-06-18 13:18:00,4.81302,4.81421,4.81274,4.813,15000000.0
2008-06-18 13:19:00,4.81248,4.81341,4.81142,4.81142,15000000.0
2008-06-18 13:20:00,4.81284,4.81286,4.81083,4.81236,19000000.0
2008-06-18 13:21:00,4.81283,4.81354,4.81205,4.81354,10000000.0
2008-06-18 13:22:00,4.8122,4.81293,4.81143,4.81201,8000000.0
2008-06-18 13:23:00,4.81083,4.8124,4.81083,4.81212,15000000.0
2008-06-18 13:24:00,4.81213,4.81247,4.81105,4.81244,11000000.0
2008-06-18 13:25:00,4.8128,4.8128,4.81152,4.81232,9000000.0
2008-06-18 13:26:00,4.81163,4.81219,4.81133,4.81188,8000000.0
2008-06-18 13:27:00,4.81298,4.81298,4.81124,4.81225,15000000.0
2008-06-18 13:28:00,4.8121,4.81254,4.81128,4.81216,17000000.0
2008-06-18 13:29:00,4.81257,4.81288,4.81221,4.81258,11000000.0
2008-06-18 13:30:00,4.81214,4.81349,4.8118,4.81294,21000000.0
2008-06-18 13:31:00,4.81242,4.81252,4.81096,4.81096,11000000.0
2008-06-18 13:32:00,4.81248,4.81333,4.81188,4.81333,10000000.0
2008-06-18 13:33:00,4.81234,4.81298,4.81185,4.81298,8000000.0
2008-06-18 13:34:00,4.81262,4.81262,4.81079,4.81113,15000000.0
2008-06-18 13:35:00,4.81276,4.81282,4.81139,4.81233,13000000.0
2008-06-18 13:36:00,4.8128,4.8128,4.81102,4.81208,11000000.0
2008-06-18 13:37:00,4.81091,4.81216,4.81091,4.81101,8000000.0
2008-06-18 13:38:00,4.81089,4.81199,4.81065,4.81066,13000000.0
2008-06-18 13:39:00,4.81172,4.81235,4.81109,4.81162,7000000.0
2008-06-18 13:40:00,4.81209,4.81214,4.81096,4.81175,12000000.0
2008-06-18 13:41:00,4.81209,4.81287,4.81095,4.81147,15000000.0
2008-06-18 13:42:00,4.81252,4.81264,4.81131,4.81243,22000000.0
2008-06-18 13:43:00,4.81291,4.81296,4.81151,4.81251,13000000.0
2008-06-18 13:44:00,4.81274,4.81275,4.81134,4.81243,14000000.0
2008-06-18 13:45:00,4.81201,4.81228,4.81121,4.81176,7000000.0
2008-06-18 13:46:00,4.81253,4.81253,4.81079,4.8111,11000000.0
2008-06-18 13:47:00,4.81205,4.81205,4.81095,4.81141,11000000.0
2008-06-18 13:48:00,4.81106,4.81203,4.81091,4.81188,14000000.0
2008-06-18 13:49:00,4.81138,4.81236,4.81061,4.81061,13000000.0
2008-06-18 13:50:00,4.81178,4.81178,4.81055,4.81163,12000000.0
2008-06-18 13:51:00,4.81186,4.81186,4.81024,4.81096,11000000.0
2008-06-18 13:52:00,4.81012,4.81078,4.80851,4.80953,9000000.0
2008-06-18 13:53:00,4.8086,4.8099,4.80788,4.8099,11000000.0
2008-06-18 13:54:00,4.80946,4.81072,4.8084,4.81012,17000000.0
2008-06-18 13:55:00,4.8102,4.8102,4.80884,4.80923,22000000.0
2008-06-18 13:56:00,4.81045,4.81045,4.80828,4.80861,13000000.0
2008-06-18 13:57:00,4.80903,4.81029,4.80796,4.80836,19000000.0
2008-06-18 13:58:00,4.80904,4.80975,4.80848,4.80927,11000000.0
2008-06-18 13:59:00,4.80953,4.80977,4.80775,4.80775,7000000.0
2008-06-18 14:00:00,4.80937,4.80986,4.80858,4.80986,9000000.0
2008-06-18 14:01:00,4.80901,4.81005,4.80901,4.81004,7000000.0
2008-06-18 14:02:00,4.80898,4.80999,4.80777,4.80943,13000000.0
2008-06-18 14:03:00,4.80918,4.80921,4.80737,4.8084,17000000.0
2008-06-18 14:04:00,4.80903,4.8096,4.80801,4.80806,13000000.0
2008-06-18 14:05:00,4.80904,4.80964,4.80848,4.80959,8000000.0
2008-06-18 14:06:00,4.80927,4.80927,4.8082,4.8085,10000000.0
2008-06-18 14:07:00,4.80998,4.80998,4.80882,4.80971,10000000.0
2008-06-18 14:08:00,4.80924,4.80977,4.80832,4.80881,14000000.0
2008-06-18 14:09:00,4.80839,4.80898,4.80753,4.80809,16000000.0
2008-06-18 14:10:00,4.80782,4.80897,4.80762,4.80874,12000000.0
2008-06-18 14:11:00,4.80851,4.80878,4.80711,4.80839,14000000.0
2008-06-18 14:12:00,4.80839,4.80841,4.80674,4.80764,13000000.0
2008-06-18 14:13:00,4.80737,4.8084,4.80726,4.80772,11000000.0
2008-06-18 14:14:00,4.80794,4.80834,4.80661,4.80759,14000000.0
2008-06-18 14:15:00,4.80929,4.80929,4.80764,4.80803,11000000.0
2008-06-18 14:16:00,4.80841,4.80891,4.8072,4.80891,11000000.0
2008-06-18 14:17:00,4.80878,4.80903,4.80725,4.80725,14000000.0
2008-06-18 14:18:00,4.80837,4.80882,4.80773,4.80868,11000000.0
2008-06-18 14:19:00,4.8082,4.8082,4.80641,4.80641,8000000.0
2008-06-18 14:20:00,4.80722,4.80754,4.80624,4.80663,10000000.0
2008-06-18 14:21:00,4.80527,4.80703,4.80527,4.80623,14000000.0
2008-06-18 14:22:00,4.80658,4.80668,4.80515,4.80566,17000000.0
2008-06-18 14:23:00,4.80608,4.80644,4.80505,4.806,8000000.0
2008-06-18 14:24:00,4.807,4.807,4.80561,4.80626,16000000.0
2008-06-18 14:25:00,4.80677,4.80732,4.80591,4.80722,11000000.0
2008-06-18 14:26:00,4.80723,4.80746,4.80545,4.80688,14000000.0
2008-06-18 14:27:00,4.80565,4.80661,4.80541,4.80557,8000000.0
2008-06-18 14:28:00,4.80571,4.80642,4.80517,4.80579,11000000.0
2008-06-18 14:29:00,4.8072,4.80739,4.80568,4.80702,11000000.0
2008-06-18 14:30:00,4.80711,4.80711,4.80548,4.80619,14000000.0
2008-06-18 14:31:00,4.80673,4.80735,4.8057,4.80608,15000000.0
2008-06-18 14:32:00,4.80686,4.80693,4.80503,4.80639,9000000.0
2008-06-18 14:33:00,4.80689,4.8085,4.80592,4.80759,12000000.0
2008-06-18 14:34:00,4.80827,4.80864,4.80665,4.80863,12000000.0
2008-06-18 14:35:00,4.80735,4.808,4.80637,4.80651,18000000.0
2008-06-18 14:36:00,4.80738,4.80828,4.80663,4.80802,12000000.0
2008-06-18 14:37:00,4.80853,4.80853,4.80653,4.80838,12000000.0
2008-06-18 14:38:00,4.807,4.80802,4.807,4.80802,24000000.0
2008-06-18 14:39:00,4.80687,4.80819,4.80682,4.80743,12000000.0
2008-06-18 14:40:00,4.80746,4.80778,4.80621,4.80655,15000000.0
2008-06-18 14:41:00,4.80806,4.80808,4.80626,4.80736,17000000.0
2008-06-18 14:42:00,4.80793,4.80856,4.80699,4.80767,15000000.0
2008-06-18 14:43:00,4.80871,4.80876,4.80756,4.80769,9000000.0
2008-06-18 14:44:00,4.80842,4.80884,4.8077,4.80831,7000000.0
2008-06-18 14:45:00,4.80829,4.80966,4.80773,4.80777,17000000.0
2008-06-18 14:46:00,4.809,4.80932,4.80805,4.809,14000000.0
2008-06-18 14:47:00,4.80773,4.80907,4.80773,4.80836,16000000.0
2008-06-18 14:48:00,4.80786,4.80926,4.8077,4.80822,12000000.0
2008-06-18 14:49:00,4.80948,4.80959,4.80815,4.80959,20000000.0
2008-06-18 14:50:00,4.80875,4.81044,4.80875,4.81012,12000000.0
2008-06-18 14:51:00,4.81128,4.81128,4.80951,4.81099,12000000.0
2008-06-18 14:52:00,4.80947,4.81148,4.80947,4.81068,22000000.0
2008-06-18 14:53:00,4.81108,4.81138,4.80982,4.81138,17000000.0
2008-06-18 14:54:00,4.81138,4.8118,4.8104,4.81119,14000000.0
2008-06-18 14:55:00,4.81045,4.81133,4.81029,4.81133,20000000.0
2008-06-18 14:56:00,4.81127,4.81194,4.81019,4.8112,22000000.0
2008-06-18 14:57:00,4.81111,4.81167,4.81025,4.81167,10000000.0
2008-06-18 14:58:00,4.81095,4.81271,4.81078,4.81271,17000000.0
2008-06-18 14:59:00,4.81268,4.81323,4.81131,4.81233,12000000.0
2008-06-18 15:00:00,4.81193,4.81376,4.81192,4.81192,14000000.0
2008-06-18 15:01:00,4.81345,4.81345,4.81164,4.81286,16000000.0
2008-06-18 15:02:00,4.81214,4.81308,4.8114,4.8114,13000000.0
2008-06-18 15:03:00,4.81275,4.813,4.81136,4.813,7000000.0
2008-06-18 15:04:00,4.81322,4.81322,4.8109,4.81135,12000000.0
2008-06-18 15:05:00,4.81151,4.81286,4.8108,4.81204,20000000.0
2008-06-18 15:06:00,4.81283,4.81283,4.81199,4.81219,9000000.0
2008-06-18 15:07:00,4.81131,4.81224,4.81024,4.81224,9000000.0
2008-06-18 15:08:00,4.8123,4.81289,4.81145,4.81192,14000000.0
2008-06-18 15:09:00,4.81232,4.81297,4.81137,4.81202,14000000.0
2008-06-18 15:10:00,4.81091,4.81243,4.81082,4.81243,15000000.0
2008-06-18 15:11:00,4.81195,4.81225,4.8111,4.81185,10000000.0
2008-06-18 15:12:00,4.81224,4.81224,4.81116,4.8112,10000000.0
2008-06-18 15:13:00,4.81165,4.81239,4.81083,4.81138,20000000.0
2008-06-18 15:14:00,4.81109,4.81199,4.81107,4.81199,10000000.0
2008-06-18 15:15:00,4.81159,4.81165,4.81049,4.81091,13000000.0
2008-06-18 15:16:00,4.81098,4.81142,4.81011,4.8112,11000000.0
2008-06-18 15:17:00,4.81175,4.812,4.81042,4.8116,17000000.0
2008-06-18 15:18:00,4.81163,4.81186,4.81074,4.81126,11000000.0
2008-06-18 15:19:00,4.81218,4.81237,4.81058,4.81237,18000000.0
2008-06-18 15:20:00,4.81202,4.81248,4.81104,4.81166,14000000.0
2008-06-18 15:21:00,4.81167,4.81281,4.81116,4.81281,15000000.0
2008-06-18 15:22:00,4.81254,4.81377,4.81227,4.81239,8000000.0
2008-06-18 15:23:00,4.81271,4.8139,4.81228,4.8139,15000000.0
2008-06-18 15:24:00,4.81222,4.81343,4.81212,4.81228,12000000.0
2008-06-18 15:25:00,4.81318,4.81398,4.8124,4.81315,12000000.0
2008-06-18 15:26:00,4.81374,4.81412,4.81261,4.81386,15000000.0
2008-06-18 15:27:00,4.81289,4.81372,4.81196,4.81344,12000000.0
2008-06-18 15:28:00,4.81304,4.81371,4.81197,4.8129,12000000.0
2008-06-18 15:29:00,4.81323,4.81364,4.81252,4.81364,10000000.0
2008-06-18 15:30:00,4.81292,4.81312,4.8114,4.8114,12000000.0
2008-06-18 15:31:00,4.81252,4.81379,4.81177,4.81233,19000000.0
2008-06-18 15:32:00,4.81283,4.81316,4.81094,4.81094,7000000.0
2008-06-18 15:33:00,4.81199,4.8123,4.81162,4.81179,7000000.0
2008-06-18 15:34:00,4.81218,4.81264,4.81086,4.81202,12000000.0
2008-06-18 15:35:00,4.81083,4.81208,4.80567,4.81208,17000000.0
2008-06-18 15:36:00,4.81158,4.81285,4.81138,4.81204,11000000.0
2008-06-18 15:37:00,4.81275,4.81315,4.81136,4.81282,14000000.0
2008-06-18 15:38:00,4.81235,4.81347,4.81172,4.81191,20000000.0
2008-06-18 15:39:00,4.81377,4.81425,4.81287,4.81386,8000000.0
2008-06-18 15:40:00,4.81335,4.81339,4.81198,4.81198,11000000.0
2008-06-18 15:41:00,4.81345,4.81407,4.8127,4.81337,10000000.0
2008-06-18 15:42:00,4.81361,4.81374,4.81234,4.81235,13000000.0
2008-06-18 15:43:00,4.81316,4.8146,4.81241,4.81273,14000000.0
2008-06-18 15:44:00,4.81364,4.81397,4.81311,4.81345,8000000.0
2008-06-18 15:45:00,4.81442,4.81444,4.81157,4.81246,10000000.0
2008-06-18 15:46:00,4.8114,4.81286,4.81135,4.81182,12000000.0
2008-06-18 15:47:00,4.81157,4.81317,4.81157,4.81267,18000000.0
2008-06-18 15:48:00,4.81367,4.81367,4.81216,4.81314,9000000.0
2008-06-18 15:49:00,4.81239,4.81369,4.81222,4.81276,14000000.0
2008-06-18 15:50:00,4.81265,4.814,4.8116,4.81249,18000000.0
2008-06-18 15:51:00,4.81299,4.8133,4.81231,4.81268,8000000.0
2008-06-18 15:52:00,4.81344,4.81344,4.81175,4.81206,11000000.0
2008-06-18 15:53:00,4.81329,4.81329,4.81104,4.81224,15000000.0
2008-06-18 15:54:00,4.8115,4.81215,4.81108,4.81215,9000000.0
2008-06-18 15:55:00,4.81206,4.81242,4.8112,4.81204,9000000.0
2008-06-18 15:56:00,4.81164,4.81203,4.81081,4.81081,11000000.0
2008-06-18 15:57:00,4.81102,4.81155,4.80938,4.81147,15000000.0
2008-06-18 15:58:00,4.81147,4.81186,4.81035,4.81072,13000000.0
2008-06-18 15:59:00,4.81071,4.81132,4.81,4.81058,15000000.0
2008-06-18 16:00:00,4.8104,4.81063,4.80913,4.80918,11000000.0
2008-06-18 16:01:00,4.81008,4.81008,4.80843,4.80964,14000000.0
2008-06-18 16:02:00,4.80989,4.81016,4.80889,4.80934,11000000.0
2008-06-18 16:03:00,4.80996,4.81107,4.80962,4.81107,8000000.0
2008-06-18 16:04:00,4.81019,4.81129,4.80995,4.8112,8000000.0
2008-06-18 16:05:00,4.81131,4.81151,4.81019,4.81112,8000000.0
2008-06-18 16:06:00,4.81065,4.81141,4.81019,4.81107,16000000.0
2008-06-18 16:07:00,4.81147,4.81147,4.81012,4.81098,18000000.0
2008-06-18 16:08:00,4.81079,4.81159,4.81028,4.81132,14000000.0
2008-06-18 16:09:00,4.81172,4.81172,4.81047,4.81113,12000000.0
2008-06-18 16:10:00,4.81119,4.81133,4.81036,4.81133,10000000.0
2008-06-18 16:11:00,4.81181,4.81181,4.80992,4.80992,13000000.0
2008-06-18 16:12:00,4.80956,4.8111,4.80931,4.80931,16000000.0
2008-06-18 16:13:00,4.81085,4.81086,4.80944,4.81021,7000000.0
2008-06-18 16:14:00,4.81016,4.81064,4.8093,4.80965,16000000.0
2008-06-18 16:15:00,4.80944,4.81023,4.80881,4.80957,15000000.0
2008-06-18 16:16:00,4.80932,4.81025,4.80827,4.81025,17000000.0
2008-06-18 16:17:00,4.80933,4.81078,4.80889,4.81078,10000000.0
2008-06-18 16:18:00,4.81002,4.8103,4.80933,4.8094,10000000.0
2008-06-18 16:19:00,4.80868,4.81047,4.80868,4.81004,12000000.0
2008-06-18 16:20:00,4.81011,4.81067,4.80961,4.81043,11000000.0
2008-06-18 16:21:00,4.8111,4.8111,4.80986,4.81017,8000000.0
2008-06-18 16:22:00,4.81086,4.81086,4.80945,4.81007,16000000.0
2008-06-18 16:23:00,4.8098,4.81022,4.80805,4.80805,11000000.0
2008-06-18 16:24:00,4.80891,4.8096,4.80757,4.8088,14000000.0
2008-06-18 16:25:00,4.80876,4.80976,4.80845,4.80856,13000000.0
2008-06-18 16:26:00,4.80785,4.80947,4.80751,4.8081,16000000.0
2008-06-18 16:27:00,4.80933,4.80948,4.80731,4.80767,20000000.0
2008-06-18 16:28:00,4.80811,4.80858,4.80677,4.80677,12000000.0
2008-06-18 16:29:00,4.80604,4.80711,4.80516,4.80599,13000000.0
2008-06-18 16:30:00,4.80498,4.80636,4.80447,4.8051,17000000.0
2008-06-18 16:31:00,4.80512,4.80562,4.80315,4.80315,13000000.0
2008-06-18 16:32:00,4.8037,4.8052,4.8035,4.8052,10000000.0
2008-06-18 16:33:00,4.80508,4.80675,4.80456,4.80489,15000000.0
2008-06-18 16:34:00,4.80569,4.80623,4.80516,4.80616,9000000.0
2008-06-18 16:35:00,4.80562,4.808,4.80445,4.80668,18000000.0
2008-06-18 16:36:00,4.80696,4.80776,4.8065,4.80727,8000000.0
2008-06-18 16:37:00,4.80772,4.80772,4.80621,4.80696,22000000.0
2008-06-18 16:38:00,4.80593,4.80754,4.80593,4.80657,14000000.0
2008-06-18 16:39:00,4.80587,4.80757,4.80536,4.80694,14000000.0
2008-06-18 16:40:00,4.80622,4.80764,4.80609,4.80687,17000000.0
2008-06-18 16:41:00,4.80632,4.8073,4.80605,4.80606,9000000.0
2008-06-18 16:42:00,4.80763,4.80804,4.80661,4.80745,13000000.0
2008-06-18 16:43:00,4.8078,4.8078,4.80603,4.80603,13000000.0
2008-06-18 16:44:00,4.80733,4.80848,4.80694,4.80848,11000000.0
2008-06-18 16:45:00,4.80812,4.80812,4.80641,4.80785,18000000.0
2008-06-18 16:46:00,4.80775,4.80775,4.8057,4.80573,11000000.0
2008-06-18 16:47:00,4.80613,4.80788,4.80603,4.80702,15000000.0
2008-06-18 16:48:00,4.80681,4.80804,4.80668,4.80754,7000000.0
2008-06-18 16:49:00,4.80742,4.80873,4.80661,4.80665,16000000.0
2008-06-18 16:50:00,4.80821,4.80827,4.80612,4.80612,9000000.0
2008-06-18 16:51:00,4.80646,4.80646,4.80407,4.80468,22000000.0
2008-06-18 16:52:00,4.80555,4.80591,4.80473,4.80591,11000000.0
2008-06-18 16:53:00,4.80511,4.80581,4.80408,4.80581,12000000.0
2008-06-18 16:54:00,4.80538,4.80573,4.80302,4.80302,17000000.0
2008-06-18 16:55:00,4.80351,4.80435,4.80187,4.80255,15000000.0
2008-06-18 16:56:00,4.80303,4.80339,4.80197,4.80339,11000000.0
2008-06-18 16:57:00,4.80233,4.80337,4.80217,4.80295,8000000.0
2008-06-18 16:58:00,4.80275,4.80359,4.80188,4.80308,12000000.0
2008-06-18 16:59:00,4.80246,4.80268,4.8007,4.8019,15000000.0
2008-06-18 17:00:00,4.80198,4.8024,4.80103,4.8019,10000000.0
2008-06-18 17:01:00,4.80072,4.80161,4.80052,4.80052,10000000.0
2008-06-18 17:02:00,4.80161,4.8028,4.80056,4.8028,8000000.0
2008-06-18 17:03:00,4.80296,4.80312,4.8009,4.80292,11000000.0
2008-06-18 17:04:00,4.80157,4.80318,4.80157,4.80318,10000000.0
2008-06-18 17:05:00,4.80252,4.80392,4.80201,4.80236,18000000.0
2008-06-18 17:06:00,4.80404,4.80411,4.80173,4.80173,9000000.0
2008-06-18 17:07:00,4.80262,4.80391,4.80213,4.80379,20000000.0
2008-06-18 17:08:00,4.80245,4.8038,4.80245,4.8038,11000000.0
2008-06-18 17:09:00,4.80244,4.8043,4.80244,4.80352,14000000.0
2008-06-18 17:10:00,4.80284,4.80368,4.80266,4.80266,10000000.0
2008-06-18 17:11:00,4.80359,4.80415,4.8028,4.80331,12000000.0
2008-06-18 17:12:00,4.80311,4.80527,4.80259,4.80527,7000000.0
2008-06-18 17:13:00,4.80479,4.80512,4.80347,4.80487,13000000.0
2008-06-18 17:14:00,4.80471,4.80562,4.80411,4.8051,13000000.0
2008-06-18 17:15:00,4.80515,4.80515,4.80252,4.80329,12000000.0
2008-06-18 17:16:00,4.80309,4.80465,4.8027,4.804,13000000.0
2008-06-18 17:17:00,4.80302,4.80415,4.80292,4.80316,12000000.0
2008-06-18 17:18:00,4.80384,4.80417,4.80237,4.80356,15000000.0
2008-06-18 17:19:00,4.80318,4.80381,4.80273,4.80381,10000000.0
2008-06-18 17:20:00,4.80282,4.80406,4.80201,4.8035,13000000.0
2008-06-18 17:21:00,4.80281,4.80462,4.80242,4.80409,17000000.0
2008-06-18 17:22:00,4.80429,4.80458,4.80302,4.8036,15000000.0
2008-06-18 17:23:00,4.80313,4.80459,4.80294,4.80459,10000000.0
2008-06-18 17:24:00,4.80444,4.80593,4.8039,4.80572,17000000.0
2008-06-18 17:25:00,4.80501,4.80541,4.80411,4.80482,11000000.0
2008-06-18 17:26:00,4.80445,4.80456,4.80298,4.80448,12000000.0
2008-06-18 17:27:00,4.80337,4.80473,4.80337,4.80441,9000000.0
2008-06-18 17:28:00,4.80415,4.80458,4.80306,4.80319,16000000.0
2008-06-18 17:29:00,4.80409,4.80435,4.80296,4.80423,9000000.0
2008-06-18 17:30:00,4.80444,4.80539,4.80332,4.80332,11000000.0
2008-06-18 17:31:00,4.80523,4.80523,4.80362,4.804,13000000.0
2008-06-18 17:32:00,4.80437,4.80451,4.80325,4.80391,13000000.0
2008-06-18 17:33:00,4.80339,4.80475,4.80322,4.80451,11000000.0
2008-06-18 17:34:00,4.80397,4.8046,4.80302,4.80426,12000000.0
2008-06-18 17:35:00,4.80442,4.80502,4.80364,4.80432,13000000.0
2008-06-18 17:36:00,4.80542,4.80542,4.80426,4.80452,14000000.0
2008-06-18 17:37:00,4.80503,4.80586,4.80398,4.8042,10000000.0
2008-06-18 17:38:00,4.80601,4.80612,4.80503,4.8051,7000000.0
2008-06-18 17:39:00,4.80504,4.80589,4.80467,4.80506,16000000.0
2008-06-18 17:40:00,4.80452,4.80643,4.80452,4.80536,17000000.0
2008-06-18 17:41:00,4.80542,4.80616,4.8046,4.80532,16000000.0
2008-06-18 17:42:00,4.80452,4.80624,4.80451,4.80594,16000000.0
2008-06-18 17:43:00,4.80538,4.80638,4.80471,4.80638,17000000.0
2008-06-18 17:44:00,4.80632,4.80641,4.80463,4.80562,8000000.0
2008-06-18 17:45:00,4.80603,4.80681,4.80511,4.80623,11000000.0
2008-06-18 17:46:00,4.80742,4.80742,4.80555,4.80584,9000000.0
2008-06-18 17:47:00,4.80638,4.80671,4.80521,4.80564,19000000.0
2008-06-18 17:48:00,4.806,4.80645,4.80504,4.80593,16000000.0
2008-06-18 17:49:00,4.80741,4.80797,4.80637,4.80778,15000000.0
2008-06-18 17:50:00,4.80645,4.80731,4.8061,4.80722,11000000.0
2008-06-18 17:51:00,4.80722,4.80795,4.80629,4.80629,9000000.0
2008-06-18 17:52:00,4.80768,4.80769,4.80627,4.80736,11000000.0
2008-06-18 17:53:00,4.80708,4.80708,4.80606,4.80622,9000000.0
2008-06-18 17:54:00,4.80616,4.80655,4.8055,4.80593,10000000.0
2008-06-18 17:55:00,4.80644,4.80675,4.80534,4.8067,10000000.0
2008-06-18 17:56:00,4.80605,4.8062,4.80428,4.80536,16000000.0
2008-06-18 17:57:00,4.80329,4.80593,4.80329,4.80593,14000000.0
2008-06-18 17:58:00,4.80564,4.8072,4.80521,4.80707,24000000.0
2008-06-18 17:59:00,4.80697,4.80697,4.80553,4.80649,11000000.0
2008-06-18 18:00:00,4.80653,4.80653,4.8048,4.80548,10000000.0
2008-06-18 18:01:00,4.80572,4.80631,4.80451,4.80451,14000000.0
2008-06-18 18:02:00,4.80407,4.806,4.80407,4.80521,12000000.0
2008-06-18 18:03:00,4.80471,4.80569,4.80421,4.80569,17000000.0
2008-06-18 18:04:00,4.80451,4.8061,4.80451,4.80596,15000000.0
2008-06-18 18:05:00,4.80528,4.8062,4.805,4.80609,15000000.0
2008-06-18 18:06:00,4.80545,4.80616,4.8049,4.80538,15000000.0
2008-06-18 18:07:00,4.80626,4.80626,4.80426,4.80485,16000000.0
2008-06-18 18:08:00,4.80473,4.80565,4.80436,4.80478,16000000.0
2008-06-18 18:09:00,4.80523,4.80523,4.8037,4.80397,12000000.0
2008-06-18 18:10:00,4.80511,4.80527,4.80334,4.80419,17000000.0
2008-06-18 18:11:00,4.80439,4.8046,4.80331,4.80364,16000000.0
2008-06-18 18:12:00,4.80449,4.80459,4.80263,4.80361,13000000.0
2008-06-18 18:13:00,4.80415,4.80419,4.8024,4.80419,17000000.0
2008-06-18 18:14:00,4.80277,4.8047,4.80277,4.80455,13000000.0
2008-06-18 18:15:00,4.8024,4.80518,4.8024,4.80518,13000000.0
2008-06-18 18:16:00,4.8049,4.80557,4.80395,4.80497,15000000.0
2008-06-18 18:17:00,4.80539,4.80572,4.80375,4.80518,16000000.0
2008-06-18 18:18:00,4.80447,4.80533,4.80392,4.80432,18000000.0
2008-06-18 18:19:00,4.80403,4.80432,4.80324,4.8037,12000000.0
2008-06-18 18:20:00,4.80443,4.80491,4.80301,4.804,16000000.0
2008-06-18 18:21:00,4.80391,4.80493,4.80279,4.8039,19000000.0
2008-06-18 18:22:00,4.80404,4.80488,4.80313,4.80457,20000000.0
2008-06-18 18:23:00,4.80473,4.80473,4.80326,4.8042,16000000.0
2008-06-18 18:24:00,4.80396,4.80453,4.80293,4.80453,14000000.0
2008-06-18 18:25:00,4.80386,4.805,4.80334,4.805,18000000.0
2008-06-18 18:26:00,4.80464,4.80464,4.80347,4.80382,9000000.0
2008-06-18 18:27:00,4.8036,4.80451,4.8031,4.80408,16000000.0
2008-06-18 18:28:00,4.80298,4.80447,4.80285,4.80298,11000000.0
2008-06-18 18:29:00,4.80326,4.80399,4.80212,4.80261,15000000.0
2008-06-18 18:30:00,4.8031,4.80342,4.80162,4.80195,14000000.0
2008-06-18 18:31:00,4.80394,4.80394,4.80236,4.80309,19000000.0
2008-06-18 18:32:00,4.80238,4.80392,4.80212,4.80349,13000000.0
2008-06-18 18:33:00,4.8022,4.80394,4.8022,4.8028,13000000.0
2008-06-18 18:34:00,4.8031,4.80522,4.80293,4.80499,9000000.0
2008-06-18 18:35:00,4.80599,4.80607,4.80484,4.80484,14000000.0
2008-06-18 18:36:00,4.80585,4.80619,4.80412,4.80412,12000000.0
2008-06-18 18:37:00,4.80471,4.80485,4.80302,4.80302,13000000.0
2008-06-18 18:38:00,4.8042,4.80467,4.80297,4.80412,17000000.0
2008-06-18 18:39:00,4.80389,4.8046,4.80304,4.80307,18000000.0
2008-06-18 18:40:00,4.80457,4.80483,4.80325,4.80431,14000000.0
2008-06-18 18:41:00,4.80375,4.80449,4.80261,4.80261,18000000.0
2008-06-18 18:42:00,4.80355,4.80361,4.80272,4.80272,14000000.0
2008-06-18 18:43:00,4.803,4.80361,4.80258,4.80289,14000000.0
2008-06-18 18:44:00,4.80205,4.80403,4.80185,4.80396,12000000.0
2008-06-18 18:45:00,4.80232,4.8036,4.80207,4.80343,17000000.0
2008-06-18 18:46:00,4.80275,4.80352,4.80231,4.80249,15000000.0
2008-06-18 18:47:00,4.80403,4.80407,4.8028,4.80285,16000000.0
2008-06-18 18:48:00,4.80383,4.80428,4.80317,4.80375,11000000.0
2008-06-18 18:49:00,4.80289,4.80364,4.80254,4.80301,8000000.0
2008-06-18 18:50:00,4.80327,4.80401,4.80207,4.80254,16000000.0
2008-06-18 18:51:00,4.8033,4.8033,4.80205,4.80215,19000000.0
2008-06-18 18:52:00,4.8021,4.80313,4.8017,4.80175,10000000.0
2008-06-18 18:53:00,4.80249,4.80281,4.80166,4.80245,10000000.0
2008-06-18 18:54:00,4.80335,4.80335,4.80144,4.80175,11000000.0
2008-06-18 18:55:00,4.8013,4.80191,4.80059,4.80059,8000000.0
2008-06-18 18:56:00,4.80199,4.80212,4.8004,4.80119,16000000.0
2008-06-18 18:57:00,4.80101,4.80174,4.8004,4.80132,8000000.0
2008-06-18 18:58:00,4.80043,4.80168,4.79985,4.80087,13000000.0
2008-06-18 18:59:00,4.80125,4.8022,4.79993,4.80096,17000000.0
2008-06-18 19:00:00,4.79996,4.80105,4.79965,4.80101,13000000.0
2008-06-18 19:01:00,4.79916,4.80061,4.7991,4.80053,12000000.0
2008-06-18 19:02:00,4.80053,4.80145,4.79915,4.80112,16000000.0
2008-06-18 19:03:00,4.80178,4.80178,4.80047,4.80133,17000000.0
2008-06-18 19:04:00,4.80153,4.80251,4.80084,4.80132,12000000.0
2008-06-18 19:05:00,4.80245,4.80301,4.80065,4.80197,17000000.0
2008-06-18 19:06:00,4.80258,4.80264,4.80124,4.80133,7000000.0
2008-06-18 19:07:00,4.80179,4.80287,4.80119,4.80191,20000000.0
2008-06-18 19:08:00,4.80268,4.80292,4.80139,4.8017,21000000.0
2008-06-18 19:09:00,4.80107,4.80175,4.80084,4.80174,16000000.0
2008-06-18 19:10:00,4.80065,4.80176,4.8002,4.80107,14000000.0
2008-06-18 19:11:00,4.80088,4.80159,4.79988,4.80127,12000000.0
2008-06-18 19:12:00,4.8011,4.8011,4.79932,4.79998,18000000.0
2008-06-18 19:13:00,4.79886,4.80049,4.79867,4.79972,14000000.0
2008-06-18 19:14:00,4.79992,4.80034,4.7993,4.80031,18000000.0
2008-06-18 19:15:00,4.80048,4.80048,4.79897,4.79897,9000000.0
2008-06-18 19:16:00,4.80045,4.80051,4.79893,4.80025,12000000.0
2008-06-18 19:17:00,4.80034,4.80109,4.79943,4.8009,14000000.0
2008-06-18 19:18:00,4.80099,4.80162,4.80044,4.80084,16000000.0
2008-06-18 19:19:00,4.80068,4.80124,4.8006,4.80124,7000000.0
2008-06-18 19:20:00,4.80075,4.80117,4.79936,4.79978,8000000.0
2008-06-18 19:21:00,4.80095,4.80095,4.79886,4.80079,18000000.0
2008-06-18 19:22:00,4.80085,4.80117,4.80013,4.80117,9000000.0
2008-06-18 19:23:00,4.8012,4.8012,4.80029,4.80051,10000000.0
2008-06-18 19:24:00,4.80045,4.80063,4.79955,4.80016,11000000.0
2008-06-18 19:25:00,4.80088,4.80088,4.79892,4.79905,17000000.0
2008-06-18 19:26:00,4.80096,4.80096,4.79938,4.79971,11000000.0
2008-06-18 19:27:00,4.79996,4.80056,4.79872,4.79967,13000000.0
2008-06-18 19:28:00,4.7998,4.80006,4.79912,4.79969,10000000.0
2008-06-18 19:29:00,4.79985,4.8003,4.7992,4.79978,11000000.0
2008-06-18 19:30:00,4.79923,4.80065,4.79911,4.80055,12000000.0
2008-06-18 19:31:00,4.79925,4.79937,4.79849,4.79919,8000000.0
2008-06-18 19:32:00,4.79945,4.79951,4.79845,4.79857,11000000.0
2008-06-18 19:33:00,4.79991,4.80036,4.79917,4.79974,13000000.0
2008-06-18 19:34:00,4.79872,4.79994,4.79847,4.7991,12000000.0
2008-06-18 19:35:00,4.79882,4.79988,4.79863,4.79866,13000000.0
2008-06-18 19:36:00,4.79799,4.79931,4.79799,4.79925,12000000.0
2008-06-18 19:37:00,4.79807,4.79898,4.79807,4.79835,8000000.0
2008-06-18 19:38:00,4.79915,4.79915,4.79752,4.79788,20000000.0
2008-06-18 19:39:00,4.79685,4.79795,4.79663,4.79674,11000000.0
2008-06-18 19:40:00,4.79845,4.79845,4.79647,4.79782,11000000.0
2008-06-18 19:41:00,4.79857,4.79882,4.79707,4.7976,9000000.0
2008-06-18 19:42:00,4.79802,4.79848,4.79751,4.7984,10000000.0
2008-06-18 19:43:00,4.7984,4.79886,4.79771,4.79819,14000000.0
2008-06-18 19:44:00,4.79808,4.79895,4.79733,4.79787,15000000.0
2008-06-18 19:45:00,4.7973,4.79912,4.79711,4.79781,12000000.0
2008-06-18 19:46:00,4.79765,4.79811,4.79654,4.79799,11000000.0
2008-06-18 19:47:00,4.79693,4.79845,4.79633,4.79845,10000000.0
2008-06-18 19:48:00,4.79786,4.79849,4.79698,4.79768,9000000.0
2008-06-18 19:49:00,4.79845,4.79886,4.79744,4.79782,16000000.0
2008-06-18 19:50:00,4.79706,4.79899,4.79706,4.79899,10000000.0
2008-06-18 19:51:00,4.79846,4.79858,4.79721,4.79814,11000000.0
2008-06-18 19:52:00,4.7971,4.79821,4.79682,4.79732,19000000.0
2008-06-18 19:53:00,4.79792,4.79792,4.79613,4.79677,19000000.0
2008-06-18 19:54:00,4.79623,4.79788,4.79623,4.79788,14000000.0
2008-06-18 19:55:00,4.79706,4.79777,4.79691,4.79777,16000000.0
2008-06-18 19:56:00,4.79793,4.79793,4.79647,4.79791,12000000.0
2008-06-18 19:57:00,4.79743,4.79787,4.79628,4.79712,14000000.0
2008-06-18 19:58:00,4.79841,4.79841,4.79689,4.79726,13000000.0
2008-06-18 19:59:00,4.79805,4.79841,4.79693,4.79841,10000000.0
2008-06-18 20:00:00,4.79855,4.79883,4.79735,4.79868,15000000.0
2008-06-18 20:01:00,4.79785,4.79857,4.79701,4.79801,14000000.0
2008-06-18 20:02:00,4.79738,4.79771,4.79687,4.79746,8000000.0
2008-06-18 20:03:00,4.79769,4.7981,4.79659,4.79659,13000000.0
2008-06-18 20:04:00,4.79739,4.79829,4.79703,4.79779,12000000.0
2008-06-18 20:05:00,4.7979,4.79855,4.79742,4.79855,11000000.0
2008-06-18 20:06:00,4.79702,4.79834,4.79702,4.79757,10000000.0
2008-06-18 20:07:00,4.79786,4.79858,4.79743,4.79768,13000000.0
2008-06-18 20:08:00,4.79866,4.79866,4.79693,4.79819,16000000.0
2008-06-18 20:09:00,4.79758,4.79845,4.79725,4.79747,17000000.0
2008-06-18 20:10:00,4.79841,4.79875,4.79781,4.79799,10000000.0
2008-06-18 20:11:00,4.79771,4.79829,4.79719,4.79813,13000000.0
2008-06-18 20:12:00,4.79708,4.79809,4.79658,4.79769,15000000.0
2008-06-18 20:13:00,4.7977,4.7978,4.79599,4.79654,13000000.0
2008-06-18 20:14:00,4.79545,4.79665,4.79519,4.79583,8000000.0
2008-06-18 20:15:00,4.79679,4.79699,4.79587,4.79627,10000000.0
2008-06-18 20:16:00,4.79563,4.79687,4.79526,4.79678,14000000.0
2008-06-18 20:17:00,4.79733,4.79765,4.79602,4.79631,13000000.0
2008-06-18 20:18:00,4.79533,4.79705,4.79533,4.79645,7000000.0
2008-06-18 20:19:00,4.79688,4.79714,4.79614,4.79642,11000000.0
2008-06-18 20:20:00,4.7954,4.79683,4.7948,4.79586,19000000.0
2008-06-18 20:21:00,4.79609,4.79644,4.79493,4.79493,11000000.0
2008-06-18 20:22:00,4.79644,4.79644,4.79447,4.79447,11000000.0
2008-06-18 20:23:00,4.79602,4.79664,4.79482,4.79558,13000000.0
2008-06-18 20:24:00,4.79596,4.79599,4.79505,4.79574,9000000.0
2008-06-18 20:25:00,4.79522,4.79658,4.79491,4.79569,18000000.0
2008-06-18 20:26:00,4.7955,4.79597,4.79524,4.79564,7000000.0
2008-06-18 20:27:00,4.79614,4.79669,4.79551,4.79603,9000000.0
2008-06-18 20:28:00,4.7959,4.79705,4.79551,4.79612,13000000.0
2008-06-18 20:29:00,4.79713,4.79719,4.79588,4.79663,14000000.0
2008-06-18 20:30:00,4.79767,4.79767,4.79639,4.79663,16000000.0
2008-06-18 20:31:00,4.7978,4.79815,4.79659,4.79771,22000000.0
2008-06-18 20:32:00,4.79601,4.79747,4.79601,4.7971,12000000.0
2008-06-18 20:33:00,4.79679,4.79794,4.79677,4.79677,13000000.0
2008-06-18 20:34:00,4.79821,4.79821,4.79676,4.79763,15000000.0
2008-06-18 20:35:00,4.79758,4.79859,4.79706,4.79858,16000000.0
2008-06-18 20:36:00,4.79803,4.79926,4.79724,4.79854,15000000.0
2008-06-18 20:37:00,4.79772,4.79855,4.79716,4.7974,14000000.0
2008-06-18 20:38:00,4.79769,4.7986,4.79709,4.79709,13000000.0
2008-06-18 20:39:00,4.7984,4.79855,4.79747,4.79776,18000000.0
2008-06-18 20:40:00,4.79895,4.79905,4.79731,4.79817,14000000.0
2008-06-18 20:41:00,4.79807,4.79866,4.79776,4.79813,18000000.0
2008-06-18 20:42:00,4.79817,4.79892,4.79733,4.79778,12000000.0
2008-06-18 20:43:00,4.79709,4.79827,4.79709,4.79756,18000000.0
2008-06-18 20:44:00,4.79741,4.79857,4.79726,4.79751,18000000.0
2008-06-18 20:45:00,4.7976,4.79863,4.79751,4.7981,11000000.0
2008-06-18 20:46:00,4.79858,4.79858,4.797,4.79772,18000000.0
2008-06-18 20:47:00,4.7972,4.79851,4.79686,4.79804,20000000.0
2008-06-18 20:48:00,4.79884,4.79886,4.79735,4.79839,17000000.0
2008-06-18 20:49:00,4.79726,4.79881,4.79707,4.79881,16000000.0
2008-06-18 20:50:00,4.79777,4.79823,4.79744,4.79791,8000000.0
2008-06-18 20:51:00,4.79879,4.79879,4.79744,4.79806,8000000.0
2008-06-18 20:52:00,4.79908,4.7995,4.79784,4.79865,12000000.0
2008-06-18 20:53:00,4.79939,4.79939,4.79771,4.79892,16000000.0
2008-06-18 20:54:00,4.79831,4.79889,4.79793,4.79818,15000000.0
2008-06-18 20:55:00,4.79898,4.79898,4.7973,4.7975,16000000.0
2008-06-18 20:56:00,4.79795,4.79822,4.7969,4.7972,7000000.0
2008-06-18 20:57:00,4.79868,4.79883,4.79752,4.7981,14000000.0
2008-06-18 20:58:00,4.79804,4.79833,4.79704,4.79833,10000000.0
2008-06-18 20:59:00,4.79727,4.79816,4.79696,4.79696,11000000.0
2008-06-18 21:00:00,4.79787,4.79787,4.79647,4.79698,14000000.0
2008-06-18 21:01:00,4.79719,4.79795,4.79658,4.797,12000000.0
2008-06-18 21:02:00,4.79735,4.79802,4.79673,4.79737,17000000.0
2008-06-18 21:03:00,4.79711,4.798,4.79701,4.7979,11000000.0
2008-06-18 21:04:00,4.79799,4.79842,4.79722,4.79757,10000000.0
2008-06-18 21:05:00,4.79631,4.79767,4.79617,4.79767,8000000.0
2008-06-18 21:06:00,4.79634,4.79791,4.79634,4.79723,13000000.0
2008-06-18 21:07:00,4.79661,4.79781,4.7966,4.79721,14000000.0
2008-06-18 21:08:00,4.7975,4.7981,4.79687,4.79746,8000000.0
2008-06-18 21:09:00,4.79827,4.79843,4.79728,4.79796,13000000.0
2008-06-18 21:10:00,4.79719,4.79835,4.79707,4.79812,17000000.0
2008-06-18 21:11:00,4.799,4.799,4.79715,4.79765,15000000.0
2008-06-18 21:12:00,4.79738,4.79805,4.79692,4.79789,11000000.0
2008-06-18 21:13:00,4.79831,4.79851,4.7968,4.79797,12000000.0
2008-06-18 21:14:00,4.79771,4.79771,4.79606,4.79641,14000000.0
2008-06-18 21:15:00,4.79733,4.79825,4.79678,4.79775,13000000.0
2008-06-18 21:16:00,4.79773,4.7982,4.79661,4.79704,12000000.0
2008-06-18 21:17:00,4.79678,4.79778,4.79583,4.79627,16000000.0
2008-06-18 21:18:00,4.79728,4.79728,4.79598,4.79714,15000000.0
2008-06-18 21:19:00,4.7979,4.798,4.79633,4.798,15000000.0
2008-06-18 21:20:00,4.79648,4.79755,4.79611,4.79681,8000000.0
2008-06-18 21:21:00,4.79647,4.79758,4.79617,4.79657,17000000.0
2008-06-18 21:22:00,4.79703,4.79782,4.79639,4.7971,11000000.0
2008-06-18 21:23:00,4.79675,4.79763,4.79633,4.79745,23000000.0
2008-06-18 21:24:00,4.79747,4.79808,4.79674,4.79694,13000000.0
2008-06-18 21:25:00,4.7978,4.79815,4.79637,4.79798,15000000.0
2008-06-18 21:26:00,4.79761,4.79761,4.79631,4.79683,10000000.0
2008-06-18 21:27:00,4.79726,4.79748,4.79624,4.79694,10000000.0
2008-06-18 21:28:00,4.79716,4.79761,4.79604,4.79647,13000000.0
2008-06-18 21:29:00,4.79767,4.79767,4.79613,4.79741,10000000.0
2008-06-18 21:30:00,4.79803,4.79803,4.79615,4.79651,16000000.0
2008-06-18 21:31:00,4.79718,4.79722,4.79587,4.79722,18000000.0
2008-06-18 21:32:00,4.79634,4.79713,4.79618,4.79712,15000000.0
2008-06-18 21:33:00,4.79728,4.79728,4.79599,4.79665,13000000.0
2008-06-18 21:34:00,4.79694,4.79727,4.79609,4.79695,9000000.0
2008-06-18 21:35:00,4.79728,4.79728,4.79623,4.79668,8000000.0
2008-06-18 21:36:00,4.79715,4.79715,4.79575,4.79652,18000000.0
2008-06-18 21:37:00,4.79716,4.79752,4.79639,4.79752,22000000.0
2008-06-18 21:38:00,4.7968,4.79691,4.79586,4.79597,9000000.0
2008-06-18 21:39:00,4.79695,4.79712,4.79613,4.79628,11000000.0
2008-06-18 21:40:00,4.79728,4.79728,4.79542,4.79601,19000000.0
2008-06-18 21:41:00,4.79689,4.79689,4.79628,4.79628,12000000.0
2008-06-18 21:42:00,4.79555,4.79669,4.79555,4.79603,11000000.0
2008-06-18 21:43:00,4.79696,4.79722,4.79592,4.796,14000000.0
2008-06-18 21:44:00,4.79605,4.79693,4.79523,4.7962,13000000.0
2008-06-18 21:45:00,4.79616,4.79687,4.79505,4.79572,12000000.0
2008-06-18 21:46:00,4.79653,4.79732,4.79561,4.79652,14000000.0
2008-06-18 21:47:00,4.79607,4.79699,4.79556,4.79675,17000000.0
2008-06-18 21:48:00,4.79687,4.79687,4.7951,4.79577,16000000.0
2008-06-18 21:49:00,4.79628,4.79628,4.79445,4.79565,14000000.0
2008-06-18 21:50:00,4.79428,4.79618,4.79428,4.79541,13000000.0
2008-06-18 21:51:00,4.79565,4.79627,4.79524,4.79609,14000000.0
2008-06-18 21:52:00,4.79554,4.79668,4.79503,4.79522,17000000.0
2008-06-18 21:53:00,4.79637,4.79637,4.79499,4.79499,27000000.0
2008-06-18 21:54:00,4.79668,4.79668,4.79532,4.79546,10000000.0
2008-06-18 21:55:00,4.79566,4.7962,4.79495,4.79587,8000000.0
2008-06-18 21:56:00,4.79504,4.79601,4.79452,4.79452,16000000.0
2008-06-18 21:57:00,4.79459,4.7962,4.79459,4.79588,18000000.0
2008-06-18 21:58:00,4.79519,4.79629,4.79471,4.79629,18000000.0
2008-06-18 21:59:00,4.79631,4.79633,4.79518,4.79523,17000000.0
2008-06-18 22:00:00,4.79651,4.79651,4.79474,4.79528,9000000.0
2008-06-18 22:01:00,4.79495,4.79597,4.79487,4.79596,22000000.0
2008-06-18 22:02:00,4.79432,4.79651,4.79432,4.79467,11000000.0
2008-06-18 22:03:00,4.79626,4.79626,4.79469,4.79581,16000000.0
2008-06-18 22:04:00,4.79598,4.79647,4.79481,4.79647,12000000.0
2008-06-18 22:05:00,4.79439,4.79639,4.79439,4.79636,7000000.0
2008-06-18 22:06:00,4.79605,4.79605,4.79449,4.79576,15000000.0
2008-06-18 22:07:00,4.79556,4.79556,4.79441,4.79504,19000000.0
2008-06-18 22:08:00,4.79541,4.79554,4.79463,4.79502,11000000.0
2008-06-18 22:09:00,4.79472,4.79544,4.79448,4.79516,10000000.0
2008-06-18 22:10:00,4.79549,4.79614,4.79439,4.79439,10000000.0
2008-06-18 22:11:00,4.79583,4.79631,4.79486,4.79623,18000000.0
2008-06-18 22:12:00,4.79552,4.79586,4.79499,4.79586,11000000.0
2008-06-18 22:13:00,4.79519,4.79665,4.79483,4.79603,14000000.0
2008-06-18 22:14:00,4.79554,4.7965,4.79543,4.7965,24000000.0
2008-06-18 22:15:00,4.79465,4.79589,4.79463,4.79527,13000000.0
2008-06-18 22:16:00,4.79632,4.79632,4.79465,4.7954,13000000.0
2008-06-18 22:17:00,4.79606,4.79619,4.79478,4.79517,8000000.0
2008-06-18 22:18:00,4.79585,4.79629,4.7948,4.79591,13000000.0
2008-06-18 22:19:00,4.79547,4.79597,4.79467,4.79512,14000000.0
2008-06-18 22:20:00,4.79603,4.79673,4.79518,4.7964,21000000.0
2008-06-18 22:21:00,4.79552,4.79679,4.79504,4.79504,13000000.0
2008-06-18 22:22:00,4.79549,4.79652,4.79523,4.79616,12000000.0
2008-06-18 22:23:00,4.7955,4.79624,4.7949,4.79624,18000000.0
2008-06-18 22:24:00,4.79526,4.79664,4.79525,4.79556,14000000.0
2008-06-18 22:25:00,4.79503,4.79629,4.79503,4.79567,13000000.0
2008-06-18 22:26:00,4.79643,4.79643,4.79458,4.79592,13000000.0
2008-06-18 22:27:00,4.79559,4.79604,4.79453,4.79566,16000000.0
2008-06-18 22:28:00,4.79602,4.79602,4.79453,4.7951,13000000.0
2008-06-18 22:29:00,4.79471,4.79616,4.79457,4.79531,21000000.0
2008-06-18 22:30:00,4.7962,4.7962,4.79448,4.79613,17000000.0
2008-06-18 22:31:00,4.79503,4.79569,4.79445,4.79532,10000000.0
2008-06-18 22:32:00,4.79558,4.79617,4.79467,4.79617,13000000.0
2008-06-18 22:33:00,4.79533,4.79585,4.79449,4.79449,13000000.0
2008-06-18 22:34:00,4.79498,4.79581,4.79425,4.79544,13000000.0
2008-06-18 22:35:00,4.79497,4.79554,4.79426,4.79532,19000000.0
2008-06-18 22:36:00,4.79555,4.79562,4.79423,4.79475,14000000.0
2008-06-18 22:37:00,4.79512,4.79575,4.79474,4.79575,17000000.0
2008-06-18 22:38:00,4.79631,4.79631,4.79524,4.79576,9000000.0
2008-06-18 22:39:00,4.79604,4.79604,4.79409,4.79509,20000000.0
2008-06-18 22:40:00,4.79438,4.79604,4.79407,4.79501,13000000.0
2008-06-18 22:41:00,4.79595,4.79597,4.79475,4.79497,13000000.0
2008-06-18 22:42:00,4.79432,4.79523,4.79427,4.7948,10000000.0
2008-06-18 22:43:00,4.79536,4.79545,4.79457,4.79457,15000000.0
2008-06-18 22:44:00,4.79576,4.79576,4.79426,4.79508,16000000.0
2008-06-18 22:45:00,4.79559,4.79559,4.79418,4.79436,14000000.0
2008-06-18 22:46:00,4.79467,4.79514,4.79379,4.79512,12000000.0
2008-06-18 22:47:00,4.79423,4.79521,4.79423,4.79451,7000000.0
2008-06-18 22:48:00,4.79363,4.79561,4.79363,4.79499,16000000.0
2008-06-18 22:49:00,4.79497,4.79555,4.79434,4.79555,10000000.0
2008-06-18 22:50:00,4.79561,4.79561,4.79382,4.79542,15000000.0
2008-06-18 22:51:00,4.79475,4.79536,4.79394,4.79534,17000000.0
2008-06-18 22:52:00,4.79537,4.79537,4.79418,4.79485,10000000.0
2008-06-18 22:53:00,4.79426,4.79547,4.79398,4.79478,20000000.0
2008-06-18 22:54:00,4.79371,4.79549,4.79371,4.79549,10000000.0
2008-06-18 22:55:00,4.79525,4.79568,4.79401,4.79469,12000000.0
2008-06-18 22:56:00,4.79527,4.79527,4.79421,4.79421,9000000.0
2008-06-18 22:57:00,4.79561,4.79561,4.79387,4.7945,18000000.0
2008-06-18 22:58:00,4.79483,4.79552,4.79413,4.79495,13000000.0
2008-06-18 22:59:00,4.79451,4.79559,4.79411,4.79477,10000000.0
2008-06-18 23:00:00,4.79487,4.79524,4.79414,4.79446,17000000.0
2008-06-18 23:01:00,4.79422,4.79491,4.79393,4.79443,13000000.0
2008-06-18 23:02:00,4.79555,4.79555,4.79398,4.79398,7000000.0
2008-06-18 23:03:00,4.79541,4.79541,4.7938,4.79468,16000000.0
2008-06-18 23:04:00,4.79571,4.79596,4.79412,4.7949,12000000.0
2008-06-18 23:05:00,4.79484,4.79513,4.7942,4.79475,11000000.0
2008-06-18 23:06:00,4.79513,4.79529,4.79392,4.7946,11000000.0
2008-06-18 23:07:00,4.79464,4.79513,4.79459,4.79513,13000000.0
2008-06-18 23:08:00,4.79447,4.79505,4.79405,4.7943,20000000.0
2008-06-18 23:09:00,4.7942,4.7942,4.79353,4.79353,16000000.0
2008-06-18 23:10:00,4.79463,4.79524,4.79347,4.79347,16000000.0
2008-06-18 23:11:00,4.79334,4.7952,4.79334,4.79376,10000000.0
2008-06-18 23:12:00,4.79429,4.79501,4.79391,4.79439,12000000.0
2008-06-18 23:13:00,4.79518,4.79518,4.79366,4.79422,16000000.0
2008-06-18 23:14:00,4.79469,4.79506,4.79363,4.79413,9000000.0
2008-06-18 23:15:00,4.79442,4.79491,4.79381,4.79381,9000000.0
2008-06-18 23:16:00,4.79477,4.79538,4.79411,4.79475,18000000.0
2008-06-18 23:17:00,4.79535,4.79571,4.79487,4.79538,8000000.0
2008-06-18 23:18:00,4.79538,4.79586,4.79489,4.79571,10000000.0
2008-06-18 23:19:00,4.79475,4.79677,4.79475,4.79628,9000000.0
2008-06-18 23:20:00,4.79693,4.79778,4.79619,4.79694,17000000.0
2008-06-18 23:21:00,4.79745,4.79778,4.79664,4.79706,11000000.0
2008-06-18 23:22:00,4.79757,4.79815,4.79691,4.79781,12000000.0
2008-06-18 23:23:00,4.79738,4.7982,4.79665,4.79709,12000000.0
2008-06-18 23:24:00,4.79699,4.79826,4.79688,4.7976,12000000.0
2008-06-18 23:25:00,4.79673,4.79796,4.79645,4.79793,9000000.0
2008-06-18 23:26:00,4.79791,4.79829,4.79699,4.79755,14000000.0
2008-06-18 23:27:00,4.7978,4.79826,4.79689,4.79799,17000000.0
2008-06-18 23:28:00,4.79788,4.79841,4.79739,4.79788,15000000.0
2008-06-18 23:29:00,4.79849,4.79866,4.79777,4.79798,11000000.0
2008-06-18 23:30:00,4.79793,4.79843,4.79715,4.79715,14000000.0
2008-06-18 23:31:00,4.79838,4.79838,4.79781,4.79781,7000000.0
2008-06-18 23:32:00,4.7978,4.798,4.79769,4.79776,15000000.0
2008-06-18 23:33:00,4.79757,4.79843,4.79706,4.79813,7000000.0
2008-06-18 23:34:00,4.79785,4.79785,4.79608,4.79693,10000000.0
2008-06-18 23:35:00,4.79646,4.79707,4.79579,4.79608,12000000.0
2008-06-18 23:36:00,4.79672,4.79672,4.79582,4.79623,10000000.0
2008-06-18 23:37:00,4.79682,4.79682,4.79597,4.79607,14000000.0
2008-06-18 23:38:00,4.79685,4.79705,4.79685,4.79685,17000000.0
2008-06-18 23:39:00,4.7966,4.79712,4.79609,4.79657,9000000.0
2008-06-18 23:40:00,4.7967,4.79753,4.79643,4.79753,12000000.0
2008-06-18 23:41:00,4.79637,4.79796,4.79634,4.79776,9000000.0
2008-06-18 23:42:00,4.79715,4.79776,4.79652,4.79748,15000000.0
2008-06-18 23:43:00,4.79749,4.79749,4.79646,4.79708,13000000.0
2008-06-18 23:44:00,4.79657,4.79728,4.79635,4.79717,8000000.0
2008-06-18 23:45:00,4.79568,4.79575,4.79555,4.79555,12000000.0
2008-06-18 23:46:00,4.79727,4.7973,4.79609,4.7973,20000000.0
2008-06-18 23:47:00,4.79703,4.79705,4.79566,4.79614,19000000.0
2008-06-18 23:48:00,4.79619,4.79666,4.79568,4.79584,14000000.0
2008-06-18 23:49:00,4.79708,4.79708,4.79535,4.79535,12000000.0
2008-06-18 23:50:00,4.79607,4.79647,4.7954,4.79618,10000000.0
2008-06-18 23:51:00,4.79616,4.7968,4.79533,4.79593,14000000.0
2008-06-18 23:52:00,4.7962,4.79676,4.79589,4.79647,13000000.0
2008-06-18 23:53:00,4.79615,4.79689,4.79558,4.79647,16000000.0
2008-06-18 23:54:00,4.79637,4.7975,4.796,4.79672,13000000.0
2008-06-18 23:55:00,4.79666,4.79734,4.79609,4.79724,16000000.0
2008-06-18 23:56:00,4.79681,4.79743,4.79645,4.7973,12000000.0
2008-06-18 23:57:00,4.79638,4.79699,4.79585,4.79586,14000000.0
2008-06-18 23:58:00,4.79672,4.79708,4.79578,4.79706,16000000.0
2008-06-18 23:59:00,4.79725,4.79745,4.79725,4.79738,12000000.0
2008-06-19 00:00:00,4.79659,4.79701,4.795,4.79527,17000000.0
2008-06-19 00:01:00,4.79631,4.79676,4.79546,4.79546,12000000.0
2008-06-19 00:02:00,4.79706,4.79711,4.79664,4.79669,11000000.0
2008-06-19 00:03:00,4.79651,4.79686,4.79599,4.79658,7000000.0
2008-06-19 00:04:00,4.79635,4.79663,4.79524,4.79524,16000000.0
2008-06-19 00:05:00,4.79494,4.79631,4.79494,4.79631,17000000.0
2008-06-19 00:06:00,4.79567,4.79644,4.79561,4.79623,10000000.0
2008-06-19 00:07:00,4.79628,4.79664,4.79499,4.79622,19000000.0
2008-06-19 00:08:00,4.79551,4.79603,4.79509,4.79603,9000000.0
2008-06-19 00:09:00,4.79568,4.79575,4.79555,4.79555,19000000.0
2008-06-19 00:10:00,4.79565,4.79635,4.79497,4.79516,16000000.0
2008-06-19 00:11:00,4.79566,4.79653,4.79548,4.79653,9000000.0
2008-06-19 00:12:00,4.79618,4.7965,4.79569,4.7965,11000000.0
2008-06-19 00:13:00,4.79688,4.79692,4.79548,4.79643,8000000.0
2008-06-19 00:14:00,4.79627,4.79658,4.79589,4.79628,9000000.0
2008-06-19 00:15:00,4.79505,4.79505,4.79485,4.79505,15000000.0
2008-06-19 00:16:00,4.79646,4.79704,4.79607,4.79703,18000000.0
2008-06-19 00:17:00,4.79545,4.79545,4.79525,4.79525,21000000.0
2008-06-19 00:18:00,4.79705,4.79758,4.79608,4.79622,16000000.0
2008-06-19 00:19:00,4.79696,4.79785,4.79677,4.7973,12000000.0
2008-06-19 00:20:00,4.79672,4.79764,4.79672,4.7972,13000000.0
2008-06-19 00:21:00,4.79676,4.79756,4.79593,4.79667,13000000.0
2008-06-19 00:22:00,4.79599,4.79744,4.79599,4.79744,13000000.0
2008-06-19 00:23:00,4.79681,4.79744,4.79663,4.79693,11000000.0
2008-06-19 00:24:00,4.79755,4.79775,4.79698,4.79775,10000000.0
2008-06-19 00:25:00,4.79828,4.79835,4.79815,4.79835,16000000.0
2008-06-19 00:26:00,4.79716,4.79739,4.79634,4.79677,13000000.0
2008-06-19 00:27:00,4.79695,4.79744,4.79621,4.79707,16000000.0
2008-06-19 00:28:00,4.797,4.79755,4.79647,4.79682,13000000.0
2008-06-19 00:29:00,4.79692,4.79768,4.79656,4.79673,10000000.0
2008-06-19 00:30:00,4.79715,4.79715,4.79695,4.79715,15000000.0
2008-06-19 00:31:00,4.79713,4.79766,4.79661,4.79766,18000000.0
2008-06-19 00:32:00,4.79747,4.79805,4.79662,4.79793,14000000.0
2008-06-19 00:33:00,4.7972,4.79785,4.79661,4.79725,13000000.0
2008-06-19 00:34:00,4.79647,4.79733,4.79643,4.79733,11000000.0
2008-06-19 00:35:00,4.79745,4.79754,4.79724,4.79754,13000000.0
2008-06-19 00:36:00,4.79701,4.7976,4.79658,4.79707,12000000.0
2008-06-19 00:37:00,4.79726,4.79726,4.79648,4.79651,10000000.0
2008-06-19 00:38:00,4.79765,4.79782,4.79652,4.79679,11000000.0
2008-06-19 00:39:00,4.79729,4.79729,4.79638,4.79692,16000000.0
2008-06-19 00:40:00,4.79738,4.79781,4.79712,4.79712,10000000.0
2008-06-19 00:41:00,4.79715,4.79765,4.79662,4.79764,15000000.0
2008-06-19 00:42:00,4.79698,4.79698,4.79562,4.79562,10000000.0
2008-06-19 00:43:00,4.79636,4.79662,4.79557,4.79585,8000000.0
2008-06-19 00:44:00,4.79664,4.79676,4.79501,4.79501,7000000.0
2008-06-19 00:45:00,4.79555,4.79593,4.7946,4.7952,10000000.0
2008-06-19 00:46:00,4.79506,4.79574,4.7943,4.79574,18000000.0
2008-06-19 00:47:00,4.79531,4.79534,4.79377,4.79414,18000000.0
2008-06-19 00:48:00,4.79338,4.79436,4.79319,4.79326,15000000.0
2008-06-19 00:49:00,4.79402,4.7948,4.79331,4.79413,19000000.0
2008-06-19 00:50:00,4.79485,4.79485,4.79374,4.79411,15000000.0
2008-06-19 00:51:00,4.79499,4.79499,4.7936,4.79402,12000000.0
2008-06-19 00:52:00,4.7939,4.7949,4.79342,4.79415,15000000.0
2008-06-19 00:53:00,4.79387,4.79465,4.79357,4.79409,9000000.0
2008-06-19 00:54:00,4.79457,4.79457,4.79337,4.79385,17000000.0
2008-06-19 00:55:00,4.79302,4.79405,4.79293,4.79399,11000000.0
2008-06-19 00:56:00,4.79242,4.79398,4.7916,4.79234,23000000.0
2008-06-19 00:57:00,4.79363,4.79406,4.79288,4.79388,11000000.0
2008-06-19 00:58:00,4.79377,4.7941,4.79302,4.7941,11000000.0
2008-06-19 00:59:00,4.79357,4.79469,4.79357,4.7946,11000000.0
2008-06-19 01:00:00,4.79378,4.79499,4.79377,4.79466,14000000.0
2008-06-19 01:01:00,4.79416,4.79435,4.79355,4.79435,9000000.0
2008-06-19 01:02:00,4.79311,4.79441,4.79311,4.79441,13000000.0
2008-06-19 01:03:00,4.79456,4.79456,4.79343,4.7937,18000000.0
2008-06-19 01:04:00,4.79403,4.79403,4.7928,4.79402,11000000.0
2008-06-19 01:05:00,4.79434,4.79434,4.79262,4.79419,13000000.0
2008-06-19 01:06:00,4.79378,4.79378,4.7929,4.79332,9000000.0
2008-06-19 01:07:00,4.79417,4.79417,4.79309,4.79396,15000000.0
2008-06-19 01:08:00,4.79436,4.79436,4.79329,4.79364,15000000.0
2008-06-19 01:09:00,4.79324,4.7942,4.79299,4.7942,14000000.0
2008-06-19 01:10:00,4.79342,4.79413,4.7925,4.79331,13000000.0
2008-06-19 01:11:00,4.79311,4.79362,4.79269,4.79332,7000000.0
2008-06-19 01:12:00,4.79264,4.79297,4.79124,4.79206,17000000.0
2008-06-19 01:13:00,4.79259,4.7929,4.79109,4.79113,18000000.0
2008-06-19 01:14:00,4.79296,4.79362,4.79183,4.79262,14000000.0
2008-06-19 01:15:00,4.79255,4.79272,4.79201,4.79272,10000000.0
2008-06-19 01:16:00,4.79257,4.79322,4.79141,4.79197,18000000.0
2008-06-19 01:17:00,4.79196,4.79269,4.79156,4.79203,16000000.0
2008-06-19 01:18:00,4.79193,4.7925,4.79114,4.79231,13000000.0
2008-06-19 01:19:00,4.7916,4.79237,4.79054,4.79054,12000000.0
2008-06-19 01:20:00,4.79155,4.79189,4.79042,4.79189,15000000.0
2008-06-19 01:21:00,4.79149,4.79168,4.79052,4.79141,14000000.0
2008-06-19 01:22:00,4.79118,4.79166,4.79024,4.79166,13000000.0
2008-06-19 01:23:00,4.7918,4.79274,4.79073,4.79165,14000000.0
2008-06-19 01:24:00,4.79215,4.79307,4.79103,4.79241,15000000.0
2008-06-19 01:25:00,4.79137,4.79253,4.79137,4.79208,17000000.0
2008-06-19 01:26:00,4.79065,4.79085,4.79065,4.79065,14000000.0
2008-06-19 01:27:00,4.79091,4.7923,4.79091,4.79184,13000000.0
2008-06-19 01:28:00,4.79179,4.7923,4.79117,4.79173,9000000.0
2008-06-19 01:29:00,4.79115,4.7923,4.79115,4.792,11000000.0
2008-06-19 01:30:00,4.79317,4.79376,4.7919,4.7926,20000000.0
2008-06-19 01:31:00,4.79234,4.7927,4.7917,4.79247,9000000.0
2008-06-19 01:32:00,4.79215,4.7929,4.79179,4.79186,7000000.0
2008-06-19 01:33:00,4.7924,4.79298,4.79136,4.792,13000000.0
2008-06-19 01:34:00,4.79211,4.79211,4.79178,4.7919,10000000.0
2008-06-19 01:35:00,4.79264,4.79275,4.79116,4.7923,17000000.0
2008-06-19 01:36:00,4.79083,4.79193,4.79083,4.79165,16000000.0
2008-06-19 01:37:00,4.79041,4.7917,4.79041,4.79043,13000000.0
2008-06-19 01:38:00,4.79105,4.79145,4.79013,4.79088,15000000.0
2008-06-19 01:39:00,4.79132,4.79181,4.79102,4.79166,13000000.0
2008-06-19 01:40:00,4.79164,4.79183,4.79052,4.79052,14000000.0
2008-06-19 01:41:00,4.79154,4.79225,4.79147,4.79212,12000000.0
2008-06-19 01:42:00,4.79237,4.79264,4.79234,4.79257,14000000.0
2008-06-19 01:43:00,4.79157,4.79228,4.79121,4.79173,18000000.0
2008-06-19 01:44:00,4.79139,4.79195,4.79074,4.79195,12000000.0
2008-06-19 01:45:00,4.79158,4.79158,4.79046,4.79046,19000000.0
2008-06-19 01:46:00,4.79171,4.79176,4.79055,4.79055,15000000.0
2008-06-19 01:47:00,4.79145,4.79145,4.79035,4.79127,10000000.0
2008-06-19 01:48:00,4.79139,4.7918,4.79073,4.79172,14000000.0
2008-06-19 01:49:00,4.79117,4.79134,4.78976,4.79134,16000000.0
2008-06-19 01:50:00,4.79075,4.79179,4.79046,4.79157,18000000.0
2008-06-19 01:51:00,4.7897,4.79131,4.78946,4.79008,16000000.0
2008-06-19 01:52:00,4.79051,4.79071,4.78924,4.79018,10000000.0
2008-06-19 01:53:00,4.7895,4.79105,4.78934,4.79093,15000000.0
2008-06-19 01:54:00,4.79066,4.79181,4.78989,4.79102,14000000.0
2008-06-19 01:55:00,4.79087,4.79195,4.79045,4.79195,14000000.0
2008-06-19 01:56:00,4.79048,4.79135,4.79048,4.79096,8000000.0
2008-06-19 01:57:00,4.79111,4.79143,4.79039,4.79129,10000000.0
2008-06-19 01:58:00,4.79074,4.79118,4.79017,4.79084,21000000.0
2008-06-19 01:59:00,4.79085,4.79188,4.79068,4.79138,16000000.0
2008-06-19 02:00:00,4.79118,4.79155,4.78996,4.78996,11000000.0
2008-06-19 02:01:00,4.78927,4.78945,4.78593,4.7869,11000000.0
2008-06-19 02:02:00,4.7862,4.7862,4.78394,4.78462,13000000.0
2008-06-19 02:03:00,4.78494,4.78528,4.78433,4.78516,8000000.0
2008-06-19 02:04:00,4.7853,4.786,4.78392,4.78575,18000000.0
2008-06-19 02:05:00,4.78672,4.78814,4.78541,4.78704,14000000.0
2008-06-19 02:06:00,4.78564,4.78781,4.78564,4.7872,18000000.0
2008-06-19 02:07:00,4.78718,4.78754,4.78606,4.78754,12000000.0
2008-06-19 02:08:00,4.78719,4.78773,4.78664,4.7874,12000000.0
2008-06-19 02:09:00,4.78709,4.78782,4.78685,4.78758,11000000.0
2008-06-19 02:10:00,4.7871,4.78794,4.78663,4.78794,10000000.0
2008-06-19 02:11:00,4.78741,4.78773,4.78649,4.78736,16000000.0
2008-06-19 02:12:00,4.78725,4.78752,4.78593,4.78593,17000000.0
2008-06-19 02:13:00,4.78628,4.78714,4.78499,4.78499,9000000.0
2008-06-19 02:14:00,4.7869,4.7869,4.78446,4.78491,16000000.0
2008-06-19 02:15:00,4.7846,4.78566,4.78451,4.78451,15000000.0
2008-06-19 02:16:00,4.78616,4.78637,4.78498,4.78561,16000000.0
2008-06-19 02:17:00,4.78651,4.78696,4.78553,4.78584,14000000.0
2008-06-19 02:18:00,4.78611,4.78713,4.78573,4.78711,16000000.0
2008-06-19 02:19:00,4.78654,4.7871,4.78594,4.78662,11000000.0
2008-06-19 02:20:00,4.78621,4.78717,4.78583,4.78717,10000000.0
2008-06-19 02:21:00,4.78693,4.78693,4.78435,4.78605,18000000.0
2008-06-19 02:22:00,4.78535,4.78643,4.78465,4.78494,15000000.0
2008-06-19 02:23:00,4.78491,4.78576,4.78435,4.78576,16000000.0
2008-06-19 02:24:00,4.78616,4.78639,4.78483,4.78483,12000000.0
2008-06-19 02:25:00,4.78486,4.78635,4.7848,4.78546,18000000.0
2008-06-19 02:26:00,4.78625,4.78632,4.78525,4.78525,8000000.0
2008-06-19 02:27:00,4.78576,4.78622,4.78521,4.78593,12000000.0
2008-06-19 02:28:00,4.78579,4.78587,4.78495,4.78495,15000000.0
2008-06-19 02:29:00,4.78504,4.78666,4.78498,4.78597,15000000.0
2008-06-19 02:30:00,4.78505,4.78625,4.78505,4.78625,19000000.0
2008-06-19 02:31:00,4.78604,4.78604,4.78483,4.78555,13000000.0
2008-06-19 02:32:00,4.78514,4.78613,4.78511,4.78511,17000000.0
2008-06-19 02:33:00,4.78517,4.78545,4.78481,4.78498,10000000.0
2008-06-19 02:34:00,4.78361,4.785,4.78323,4.78334,11000000.0
2008-06-19 02:35:00,4.78291,4.78463,4.78291,4.7843,14000000.0
2008-06-19 02:36:00,4.78301,4.78435,4.78301,4.7835,13000000.0
2008-06-19 02:37:00,4.78451,4.78473,4.78343,4.78381,9000000.0
2008-06-19 02:38:00,4.78387,4.78409,4.78243,4.78243,12000000.0
2008-06-19 02:39:00,4.78284,4.7844,4.78284,4.78407,11000000.0
2008-06-19 02:40:00,4.78371,4.78371,4.78168,4.78292,19000000.0
2008-06-19 02:41:00,4.78112,4.7828,4.78112,4.78136,12000000.0
2008-06-19 02:42:00,4.78242,4.78251,4.78168,4.78192,11000000.0
2008-06-19 02:43:00,4.78171,4.78278,4.78122,4.78122,12000000.0
2008-06-19 02:44:00,4.78231,4.78236,4.78145,4.78185,9000000.0
2008-06-19 02:45:00,4.78135,4.78253,4.78135,4.7819,13000000.0
2008-06-19 02:46:00,4.78282,4.78297,4.78085,4.78085,11000000.0
2008-06-19 02:47:00,4.78252,4.78264,4.7813,4.78181,10000000.0
2008-06-19 02:48:00,4.78129,4.78255,4.78108,4.78209,11000000.0
2008-06-19 02:49:00,4.7824,4.78247,4.78127,4.78201,10000000.0
2008-06-19 02:50:00,4.78132,4.78236,4.78132,4.7821,17000000.0
2008-06-19 02:51:00,4.78237,4.78241,4.78085,4.7815,15000000.0
2008-06-19 02:52:00,4.78243,4.78243,4.78076,4.78179,13000000.0
2008-06-19 02:53:00,4.7822,4.7822,4.78087,4.78198,12000000.0
2008-06-19 02:54:00,4.78126,4.78243,4.78052,4.78174,13000000.0
2008-06-19 02:55:00,4.78074,4.78332,4.78074,4.78187,13000000.0
2008-06-19 02:56:00,4.78113,4.78327,4.78113,4.78233,13000000.0
2008-06-19 02:57:00,4.78345,4.78352,4.78247,4.78278,10000000.0
2008-06-19 02:58:00,4.78205,4.78374,4.78205,4.78349,15000000.0
2008-06-19 02:59:00,4.78281,4.78414,4.78227,4.78306,12000000.0
2008-06-19 03:00:00,4.7845,4.78522,4.78403,4.78522,17000000.0
2008-06-19 03:01:00,4.7849,4.78573,4.78464,4.78466,9000000.0
2008-06-19 03:02:00,4.7843,4.78587,4.78429,4.78506,15000000.0
2008-06-19 03:03:00,4.78515,4.78726,4.78515,4.7865,14000000.0
2008-06-19 03:04:00,4.78745,4.78813,4.78664,4.78802,11000000.0
2008-06-19 03:05:00,4.78706,4.78761,4.78601,4.7867,12000000.0
2008-06-19 03:06:00,4.78703,4.78899,4.78676,4.78755,12000000.0
2008-06-19 03:07:00,4.78848,4.79006,4.78762,4.78828,18000000.0
2008-06-19 03:08:00,4.78849,4.78867,4.78732,4.78792,9000000.0
2008-06-19 03:09:00,4.78819,4.78852,4.78767,4.78811,9000000.0
2008-06-19 03:10:00,4.78822,4.78876,4.78744,4.78767,11000000.0
2008-06-19 03:11:00,4.78841,4.78841,4.78611,4.78781,16000000.0
2008-06-19 03:12:00,4.78824,4.78824,4.78609,4.78694,8000000.0
2008-06-19 03:13:00,4.78651,4.7877,4.78651,4.7871,12000000.0
2008-06-19 03:14:00,4.78752,4.78765,4.78662,4.78701,16000000.0
2008-06-19 03:15:00,4.78695,4.78725,4.78597,4.78661,10000000.0
2008-06-19 03:16:00,4.7876,4.78829,4.78591,4.7874,16000000.0
2008-06-19 03:17:00,4.78831,4.78937,4.78821,4.7885,16000000.0
2008-06-19 03:18:00,4.78918,4.78918,4.78754,4.78815,9000000.0
2008-06-19 03:19:00,4.78748,4.78822,4.78741,4.78799,10000000.0
2008-06-19 03:20:00,4.78734,4.78734,4.78596,4.78646,20000000.0
2008-06-19 03:21:00,4.7865,4.78722,4.78551,4.78551,18000000.0
2008-06-19 03:22:00,4.78576,4.78791,4.78572,4.78731,15000000.0
2008-06-19 03:23:00,4.78817,4.78833,4.78618,4.78737,15000000.0
2008-06-19 03:24:00,4.78661,4.78856,4.78661,4.78842,12000000.0
2008-06-19 03:25:00,4.78908,4.78908,4.78765,4.78813,15000000.0
2008-06-19 03:26:00,4.78819,4.78881,4.78652,4.78652,19000000.0
2008-06-19 03:27:00,4.78799,4.78799,4.78656,4.78679,8000000.0
2008-06-19 03:28:00,4.78758,4.78758,4.78625,4.78625,13000000.0
2008-06-19 03:29:00,4.78796,4.78846,4.78675,4.78846,9000000.0
2008-06-19 03:30:00,4.78783,4.78895,4.78697,4.78895,17000000.0
2008-06-19 03:31:00,4.78858,4.78899,4.78804,4.78856,7000000.0
2008-06-19 03:32:00,4.7874,4.78892,4.7874,4.78827,15000000.0
2008-06-19 03:33:00,4.78828,4.78927,4.78767,4.78849,14000000.0
2008-06-19 03:34:00,4.78949,4.78949,4.78784,4.78914,13000000.0
2008-06-19 03:35:00,4.78941,4.78941,4.78711,4.78729,9000000.0
2008-06-19 03:36:00,4.78767,4.78821,4.78713,4.78731,13000000.0
2008-06-19 03:37:00,4.78748,4.78767,4.7866,4.78764,13000000.0
2008-06-19 03:38:00,4.78842,4.78849,4.78676,4.78761,14000000.0
2008-06-19 03:39:00,4.78631,4.78733,4.78631,4.78663,11000000.0
2008-06-19 03:40:00,4.78608,4.78764,4.78608,4.78621,12000000.0
2008-06-19 03:41:00,4.78709,4.78709,4.78584,4.78674,19000000.0
2008-06-19 03:42:00,4.7862,4.7864,4.78518,4.78553,10000000.0
2008-06-19 03:43:00,4.78588,4.78601,4.78447,4.78529,12000000.0
2008-06-19 03:44:00,4.78665,4.78665,4.78472,4.78559,12000000.0
2008-06-19 03:45:00,4.7862,4.7862,4.78457,4.78563,14000000.0
2008-06-19 03:46:00,4.78577,4.78683,4.7854,4.78576,13000000.0
2008-06-19 03:47:00,4.78551,4.78643,4.78521,4.78521,9000000.0
2008-06-19 03:48:00,4.78558,4.78608,4.78489,4.78509,8000000.0
2008-06-19 03:49:00,4.78469,4.78558,4.78343,4.78343,19000000.0
2008-06-19 03:50:00,4.78424,4.7851,4.78234,4.78407,12000000.0
2008-06-19 03:51:00,4.78321,4.78409,4.78197,4.78288,15000000.0
2008-06-19 03:52:00,4.78228,4.78437,4.78228,4.78361,11000000.0
2008-06-19 03:53:00,4.7846,4.7846,4.78258,4.78332,12000000.0
2008-06-19 03:54:00,4.78286,4.78383,4.78231,4.78272,12000000.0
2008-06-19 03:55:00,4.78368,4.78396,4.78197,4.78373,12000000.0
2008-06-19 03:56:00,4.78407,4.78407,4.78206,4.7825,14000000.0
2008-06-19 03:57:00,4.78239,4.7831,4.7815,4.7816,15000000.0
2008-06-19 03:58:00,4.78235,4.784,4.78217,4.78256,12000000.0
2008-06-19 03:59:00,4.7841,4.7841,4.78213,4.78278,17000000.0
2008-06-19 04:00:00,4.78291,4.78365,4.78195,4.78365,14000000.0
2008-06-19 04:01:00,4.78283,4.78391,4.78257,4.78341,13000000.0
2008-06-19 04:02:00,4.78367,4.78521,4.78293,4.78501,16000000.0
2008-06-19 04:03:00,4.78585,4.78617,4.78439,4.78591,14000000.0
2008-06-19 04:04:00,4.78532,4.78622,4.7848,4.78533,19000000.0
2008-06-19 04:05:00,4.78676,4.78716,4.78546,4.78716,12000000.0
2008-06-19 04:06:00,4.78652,4.78764,4.78596,4.78668,18000000.0
2008-06-19 04:07:00,4.78603,4.78742,4.78575,4.78652,16000000.0
2008-06-19 04:08:00,4.78581,4.78646,4.7855,4.78646,8000000.0
2008-06-19 04:09:00,4.78603,4.78713,4.78542,4.78609,13000000.0
2008-06-19 04:10:00,4.78563,4.78706,4.78529,4.78619,14000000.0
2008-06-19 04:11:00,4.78635,4.78661,4.78486,4.78486,18000000.0
2008-06-19 04:12:00,4.78583,4.78692,4.78561,4.78677,10000000.0
2008-06-19 04:13:00,4.78634,4.78695,4.78513,4.78595,14000000.0
2008-06-19 04:14:00,4.78666,4.78687,4.78541,4.78619,20000000.0
2008-06-19 04:15:00,4.78688,4.78706,4.7853,4.78596,14000000.0
2008-06-19 04:16:00,4.78599,4.78629,4.78521,4.78523,15000000.0
2008-06-19 04:17:00,4.7843,4.78607,4.7843,4.78502,22000000.0
2008-06-19 04:18:00,4.78475,4.78526,4.78473,4.78526,17000000.0
2008-06-19 04:19:00,4.78405,4.78425,4.78405,4.78425,12000000.0
2008-06-19 04:20:00,4.78584,4.78584,4.7842,4.78527,17000000.0
2008-06-19 04:21:00,4.78493,4.78586,4.7848,4.7848,13000000.0
2008-06-19 04:22:00,4.78421,4.78571,4.78416,4.78416,14000000.0
2008-06-19 04:23:00,4.78493,4.78493,4.78396,4.78396,9000000.0
2008-06-19 04:24:00,4.78407,4.78509,4.78398,4.78426,9000000.0
2008-06-19 04:25:00,4.78456,4.78634,4.78426,4.78536,13000000.0
2008-06-19 04:26:00,4.78617,4.78741,4.78514,4.78514,12000000.0
2008-06-19 04:27:00,4.78688,4.78751,4.78603,4.78674,16000000.0
2008-06-19 04:28:00,4.78776,4.78776,4.78617,4.78673,11000000.0
2008-06-19 04:29:00,4.78732,4.78732,4.78521,4.78603,20000000.0
2008-06-19 04:30:00,4.78554,4.78643,4.7853,4.78547,16000000.0
2008-06-19 04:31:00,4.7848,4.78627,4.7845,4.78524,12000000.0
2008-06-19 04:32:00,4.785,4.78639,4.78451,4.78451,11000000.0
2008-06-19 04:33:00,4.78513,4.78589,4.78443,4.78535,14000000.0
2008-06-19 04:34:00,4.78592,4.7861,4.78489,4.78575,11000000.0
2008-06-19 04:35:00,4.78579,4.78579,4.78414,4.78458,14000000.0
2008-06-19 04:36:00,4.78624,4.78624,4.78431,4.78495,11000000.0
2008-06-19 04:37:00,4.78397,4.7847,4.78356,4.784,15000000.0
2008-06-19 04:38:00,4.78368,4.78439,4.78294,4.78304,7000000.0
2008-06-19 04:39:00,4.7842,4.78466,4.78375,4.78402,19000000.0
2008-06-19 04:40:00,4.78412,4.78413,4.78323,4.78393,14000000.0
2008-06-19 04:41:00,4.78344,4.78398,4.7826,4.78278,12000000.0
2008-06-19 04:42:00,4.78368,4.78409,4.78278,4.78409,11000000.0
2008-06-19 04:43:00,4.78309,4.78428,4.78272,4.78428,15000000.0
2008-06-19 04:44:00,4.78321,4.7846,4.78276,4.7846,13000000.0
2008-06-19 04:45:00,4.78312,4.7846,4.78311,4.78385,19000000.0
2008-06-19 04:46:00,4.78352,4.78464,4.78324,4.78402,14000000.0
2008-06-19 04:47:00,4.78288,4.7836,4.78288,4.78332,7000000.0
2008-06-19 04:48:00,4.78398,4.78486,4.78324,4.78385,14000000.0
2008-06-19 04:49:00,4.78419,4.78497,4.78347,4.78378,12000000.0
2008-06-19 04:50:00,4.78325,4.7844,4.78325,4.78414,9000000.0
2008-06-19 04:51:00,4.7844,4.78471,4.78322,4.78396,16000000.0
2008-06-19 04:52:00,4.78466,4.78532,4.78347,4.78492,14000000.0
2008-06-19 04:53:00,4.78424,4.78541,4.78375,4.78451,12000000.0
2008-06-19 04:54:00,4.784,4.7851,4.78392,4.78433,9000000.0
2008-06-19 04:55:00,4.78517,4.7854,4.78407,4.78416,19000000.0
2008-06-19 04:56:00,4.78431,4.78526,4.78419,4.78526,17000000.0
2008-06-19 04:57:00,4.78387,4.78581,4.78387,4.78518,15000000.0
2008-06-19 04:58:00,4.78465,4.78465,4.78458,4.78465,7000000.0
2008-06-19 04:59:00,4.78473,4.78537,4.78436,4.78468,10000000.0
2008-06-19 05:00:00,4.78568,4.78568,4.78424,4.7849,19000000.0
2008-06-19 05:01:00,4.78447,4.78521,4.78434,4.78464,8000000.0
2008-06-19 05:02:00,4.78407,4.78566,4.78407,4.78532,8000000.0
2008-06-19 05:03:00,4.78478,4.78576,4.78407,4.78476,13000000.0
2008-06-19 05:04:00,4.78438,4.78501,4.78358,4.78467,16000000.0
2008-06-19 05:05:00,4.78491,4.78539,4.78373,4.78417,17000000.0
2008-06-19 05:06:00,4.78405,4.78485,4.78308,4.78308,15000000.0
2008-06-19 05:07:00,4.78324,4.78421,4.78305,4.78393,9000000.0
2008-06-19 05:08:00,4.78342,4.78489,4.78313,4.78402,14000000.0
2008-06-19 05:09:00,4.78452,4.78452,4.78217,4.78277,15000000.0
2008-06-19 05:10:00,4.78271,4.78361,4.78263,4.78274,13000000.0
2008-06-19 05:11:00,4.78302,4.78379,4.78282,4.78339,13000000.0
2008-06-19 05:12:00,4.78423,4.78423,4.78244,4.78382,15000000.0
2008-06-19 05:13:00,4.78306,4.78442,4.78305,4.78442,14000000.0
2008-06-19 05:14:00,4.78463,4.78518,4.78336,4.78401,13000000.0
2008-06-19 05:15:00,4.78359,4.78545,4.78359,4.78526,15000000.0
2008-06-19 05:16:00,4.78491,4.78562,4.78424,4.78424,12000000.0
2008-06-19 05:17:00,4.78448,4.78573,4.78372,4.78387,13000000.0
2008-06-19 05:18:00,4.78298,4.78479,4.78287,4.78416,14000000.0
2008-06-19 05:19:00,4.78374,4.78499,4.78342,4.78491,9000000.0
2008-06-19 05:20:00,4.7846,4.78528,4.78377,4.78521,12000000.0
2008-06-19 05:21:00,4.78463,4.78469,4.78319,4.78454,9000000.0
2008-06-19 05:22:00,4.78397,4.78424,4.78299,4.78394,13000000.0
2008-06-19 05:23:00,4.78392,4.78416,4.7835,4.78379,9000000.0
2008-06-19 05:24:00,4.78393,4.78424,4.78318,4.7841,13000000.0
2008-06-19 05:25:00,4.78448,4.78457,4.78306,4.78457,10000000.0
2008-06-19 05:26:00,4.784,4.78459,4.78363,4.78398,11000000.0
2008-06-19 05:27:00,4.78456,4.78456,4.78261,4.78369,20000000.0
2008-06-19 05:28:00,4.78345,4.78406,4.78279,4.78279,11000000.0
2008-06-19 05:29:00,4.78365,4.7838,4.78304,4.78321,8000000.0
2008-06-19 05:30:00,4.78384,4.78409,4.78322,4.78381,13000000.0
2008-06-19 05:31:00,4.78377,4.78461,4.78299,4.7838,12000000.0
2008-06-19 05:32:00,4.78367,4.78407,4.78303,4.78369,14000000.0
2008-06-19 05:33:00,4.78428,4.78436,4.7834,4.78383,10000000.0
2008-06-19 05:34:00,4.78317,4.78358,4.78295,4.78355,14000000.0
2008-06-19 05:35:00,4.78448,4.78459,4.78299,4.78299,16000000.0
2008-06-19 05:36:00,4.78358,4.7845,4.78337,4.7845,11000000.0
2008-06-19 05:37:00,4.78424,4.78424,4.78285,4.78392,14000000.0
2008-06-19 05:38:00,4.78383,4.78383,4.78247,4.78298,12000000.0
2008-06-19 05:39:00,4.78288,4.78372,4.78213,4.78302,16000000.0
2008-06-19 05:40:00,4.78275,4.78318,4.78195,4.78255,15000000.0
2008-06-19 05:41:00,4.78221,4.78311,4.78207,4.78287,11000000.0
2008-06-19 05:42:00,4.78206,4.78383,4.78206,4.78291,20000000.0
2008-06-19 05:43:00,4.78332,4.78436,4.78245,4.78336,13000000.0
2008-06-19 05:44:00,4.7842,4.7842,4.78299,4.78306,10000000.0
2008-06-19 05:45:00,4.78298,4.78322,4.78283,4.78314,9000000.0
2008-06-19 05:46:00,4.7841,4.7841,4.78243,4.78325,24000000.0
2008-06-19 05:47:00,4.78354,4.78408,4.78282,4.78405,16000000.0
2008-06-19 05:48:00,4.78363,4.78363,4.78225,4.78274,8000000.0
2008-06-19 05:49:00,4.78195,4.78306,4.78195,4.78254,7000000.0
2008-06-19 05:50:00,4.78281,4.78327,4.78239,4.78282,11000000.0
2008-06-19 05:51:00,4.78331,4.78364,4.78227,4.78264,18000000.0
2008-06-19 05:52:00,4.78381,4.78461,4.78313,4.78386,9000000.0
2008-06-19 05:53:00,4.78492,4.78499,4.78372,4.78421,15000000.0
2008-06-19 05:54:00,4.78417,4.78463,4.78376,4.78437,14000000.0
2008-06-19 05:55:00,4.78368,4.78509,4.78368,4.7845,15000000.0
2008-06-19 05:56:00,4.78483,4.78526,4.78417,4.78507,23000000.0
2008-06-19 05:57:00,4.78465,4.7857,4.78443,4.7857,17000000.0
2008-06-19 05:58:00,4.78511,4.78535,4.78447,4.78447,11000000.0
2008-06-19 05:59:00,4.78456,4.78541,4.78403,4.78527,13000000.0
2008-06-19 06:00:00,4.78444,4.78501,4.7838,4.78441,18000000.0
2008-06-19 06:01:00,4.78465,4.78536,4.78436,4.78536,9000000.0
2008-06-19 06:02:00,4.78471,4.78502,4.78398,4.7846,16000000.0
2008-06-19 06:03:00,4.78575,4.78588,4.78417,4.78529,12000000.0
2008-06-19 06:04:00,4.7856,4.78628,4.78495,4.78566,17000000.0
2008-06-19 06:05:00,4.78622,4.78702,4.78568,4.78636,11000000.0
2008-06-19 06:06:00,4.78743,4.7875,4.78574,4.7859,14000000.0
2008-06-19 06:07:00,4.78638,4.78638,4.78485,4.78548,13000000.0
2008-06-19 06:08:00,4.78609,4.78702,4.7858,4.78648,13000000.0
2008-06-19 06:09:00,4.78663,4.7872,4.78628,4.78649,11000000.0
2008-06-19 06:10:00,4.78575,4.78624,4.78537,4.78543,8000000.0
2008-06-19 06:11:00,4.78637,4.78667,4.78565,4.78629,17000000.0
2008-06-19 06:12:00,4.78587,4.78697,4.78587,4.78658,13000000.0
2008-06-19 06:13:00,4.7863,4.78781,4.78597,4.78681,13000000.0
2008-06-19 06:14:00,4.7873,4.7873,4.78628,4.78698,11000000.0
2008-06-19 06:15:00,4.78696,4.78764,4.78687,4.78697,16000000.0
2008-06-19 06:16:00,4.78671,4.78762,4.78589,4.78662,13000000.0
2008-06-19 06:17:00,4.78679,4.78742,4.78593,4.78613,18000000.0
2008-06-19 06:18:00,4.78639,4.78691,4.78585,4.78646,11000000.0
2008-06-19 06:19:00,4.78638,4.78687,4.78601,4.78687,7000000.0
2008-06-19 06:20:00,4.78597,4.78767,4.78597,4.78739,17000000.0
2008-06-19 06:21:00,4.7871,4.78726,4.78617,4.78638,13000000.0
2008-06-19 06:22:00,4.78583,4.78651,4.78548,4.78602,19000000.0
2008-06-19 06:23:00,4.78602,4.78662,4.7855,4.78618,19000000.0
2008-06-19 06:24:00,4.7862,4.78684,4.78534,4.78628,20000000.0
2008-06-19 06:25:00,4.78593,4.78651,4.78558,4.78628,8000000.0
2008-06-19 06:26:00,4.78619,4.78689,4.78529,4.78605,19000000.0
2008-06-19 06:27:00,4.78582,4.78608,4.78478,4.78515,12000000.0
2008-06-19 06:28:00,4.78541,4.78571,4.78457,4.78471,10000000.0
2008-06-19 06:29:00,4.7854,4.78608,4.78534,4.78603,10000000.0
2008-06-19 06:30:00,4.78541,4.78629,4.78484,4.78629,12000000.0
2008-06-19 06:31:00,4.78567,4.78639,4.78495,4.78571,15000000.0
2008-06-19 06:32:00,4.78593,4.78641,4.78552,4.78557,11000000.0
2008-06-19 06:33:00,4.78721,4.78789,4.78626,4.78658,13000000.0
2008-06-19 06:34:00,4.78813,4.78813,4.78666,4.78688,7000000.0
2008-06-19 06:35:00,4.7861,4.78738,4.7861,4.78668,11000000.0
2008-06-19 06:36:00,4.78727,4.78727,4.78651,4.78651,7000000.0
2008-06-19 06:37:00,4.78639,4.78672,4.78569,4.78608,9000000.0
2008-06-19 06:38:00,4.78554,4.7866,4.78554,4.78635,11000000.0
2008-06-19 06:39:00,4.78619,4.78713,4.78598,4.78629,14000000.0
2008-06-19 06:40:00,4.78659,4.78718,4.78555,4.78718,12000000.0
2008-06-19 06:41:00,4.78665,4.78778,4.7861,4.78726,17000000.0
2008-06-19 06:42:00,4.78676,4.78749,4.7865,4.78712,13000000.0
2008-06-19 06:43:00,4.78688,4.78782,4.78677,4.78717,11000000.0
2008-06-19 06:44:00,4.78737,4.7877,4.78679,4.78742,15000000.0
2008-06-19 06:45:00,4.78737,4.78773,4.78677,4.78699,10000000.0
2008-06-19 06:46:00,4.78777,4.78782,4.7865,4.78706,14000000.0
2008-06-19 06:47:00,4.78666,4.78745,4.78624,4.78624,10000000.0
2008-06-19 06:48:00,4.78683,4.7871,4.78638,4.78649,13000000.0
2008-06-19 06:49:00,4.78732,4.78738,4.7859,4.78668,15000000.0
2008-06-19 06:50:00,4.78711,4.7878,4.78583,4.78736,16000000.0
2008-06-19 06:51:00,4.78687,4.78733,4.78555,4.78688,14000000.0
2008-06-19 06:52:00,4.78593,4.78657,4.78542,4.78615,10000000.0
2008-06-19 06:53:00,4.78588,4.78697,4.78588,4.78615,12000000.0
2008-06-19 06:54:00,4.78609,4.78721,4.78542,4.78662,14000000.0
2008-06-19 06:55:00,4.78667,4.78683,4.78559,4.78581,18000000.0
2008-06-19 06:56:00,4.78716,4.78716,4.78581,4.78581,19000000.0
2008-06-19 06:57:00,4.78651,4.78689,4.78575,4.78581,8000000.0
2008-06-19 06:58:00,4.78636,4.78668,4.78597,4.7864,10000000.0
2008-06-19 06:59:00,4.78575,4.78686,4.78517,4.78597,17000000.0
2008-06-19 07:00:00,4.78552,4.78656,4.78536,4.78565,11000000.0
2008-06-19 07:01:00,4.78747,4.78747,4.78581,4.78639,11000000.0
2008-06-19 07:02:00,4.7863,4.78714,4.78576,4.78697,13000000.0
2008-06-19 07:03:00,4.78612,4.78687,4.78563,4.78586,12000000.0
2008-06-19 07:04:00,4.78563,4.78667,4.7849,4.78604,18000000.0
2008-06-19 07:05:00,4.78468,4.78593,4.78369,4.78393,12000000.0
2008-06-19 07:06:00,4.7835,4.78434,4.78281,4.78421,15000000.0
2008-06-19 07:07:00,4.78448,4.78531,4.78435,4.78499,11000000.0
2008-06-19 07:08:00,4.78478,4.78515,4.78419,4.78446,9000000.0
2008-06-19 07:09:00,4.78537,4.78537,4.78379,4.78516,15000000.0
2008-06-19 07:10:00,4.78494,4.78511,4.78316,4.78381,19000000.0
2008-06-19 07:11:00,4.78381,4.78487,4.78368,4.78471,9000000.0
2008-06-19 07:12:00,4.78489,4.78526,4.78421,4.78442,12000000.0
2008-06-19 07:13:00,4.78521,4.7859,4.78343,4.78563,19000000.0
2008-06-19 07:14:00,4.7849,4.78526,4.78438,4.78438,8000000.0
2008-06-19 07:15:00,4.78562,4.78584,4.78444,4.78493,16000000.0
2008-06-19 07:16:00,4.78396,4.78555,4.78396,4.78512,18000000.0
2008-06-19 07:17:00,4.78525,4.78554,4.78424,4.78506,22000000.0
2008-06-19 07:18:00,4.78538,4.78632,4.78484,4.78489,16000000.0
2008-06-19 07:19:00,4.78512,4.78567,4.78392,4.78451,17000000.0
2008-06-19 07:20:00,4.7852,4.78533,4.78396,4.78431,14000000.0
2008-06-19 07:21:00,4.78421,4.78467,4.78346,4.7841,16000000.0
2008-06-19 07:22:00,4.78397,4.7842,4.78334,4.78369,14000000.0
2008-06-19 07:23:00,4.78432,4.78453,4.78353,4.78453,17000000.0
2008-06-19 07:24:00,4.78375,4.784,4.78301,4.78373,9000000.0
2008-06-19 07:25:00,4.78316,4.78418,4.78244,4.78299,13000000.0
2008-06-19 07:26:00,4.7826,4.78314,4.78156,4.78298,13000000.0
2008-06-19 07:27:00,4.78249,4.78281,4.78137,4.78137,7000000.0
2008-06-19 07:28:00,4.78149,4.78255,4.78109,4.78202,18000000.0
2008-06-19 07:29:00,4.78231,4.78254,4.78146,4.78146,8000000.0
2008-06-19 07:30:00,4.78286,4.78286,4.78118,4.78214,16000000.0
2008-06-19 07:31:00,4.78055,4.78167,4.77873,4.78001,15000000.0
2008-06-19 07:32:00,4.77866,4.77974,4.77862,4.77946,13000000.0
2008-06-19 07:33:00,4.77933,4.77963,4.7784,4.7784,8000000.0
2008-06-19 07:34:00,4.77903,4.77993,4.77856,4.77993,11000000.0
2008-06-19 07:35:00,4.7799,4.78044,4.77873,4.77873,16000000.0
2008-06-19 07:36:00,4.77915,4.77975,4.77859,4.77859,11000000.0
2008-06-19 07:37:00,4.77921,4.78053,4.77878,4.77976,17000000.0
2008-06-19 07:38:00,4.78056,4.78056,4.7797,4.77993,9000000.0
2008-06-19 07:39:00,4.7801,4.7816,4.77974,4.78125,12000000.0
2008-06-19 07:40:00,4.78101,4.78186,4.78013,4.78149,14000000.0
2008-06-19 07:41:00,4.78043,4.78089,4.77983,4.78064,14000000.0
2008-06-19 07:42:00,4.78192,4.78197,4.78026,4.78071,8000000.0
2008-06-19 07:43:00,4.78129,4.78285,4.78129,4.78278,15000000.0
2008-06-19 07:44:00,4.78229,4.78329,4.7822,4.7827,13000000.0
2008-06-19 07:45:00,4.78352,4.78352,4.78199,4.78323,19000000.0
2008-06-19 07:46:00,4.7831,4.78337,4.78166,4.78235,11000000.0
2008-06-19 07:47:00,4.78276,4.78276,4.78106,4.78198,16000000.0
2008-06-19 07:48:00,4.78165,4.7832,4.78147,4.78315,9000000.0
2008-06-19 07:49:00,4.78277,4.78377,4.78202,4.78377,11000000.0
2008-06-19 07:50:00,4.78353,4.78353,4.78185,4.78185,11000000.0
2008-06-19 07:51:00,4.7826,4.7831,4.78164,4.7823,13000000.0
2008-06-19 07:52:00,4.78312,4.78527,4.78222,4.78527,14000000.0
2008-06-19 07:53:00,4.78482,4.78535,4.78387,4.78387,10000000.0
2008-06-19 07:54:00,4.78448,4.78517,4.78383,4.78383,17000000.0
2008-06-19 07:55:00,4.78428,4.78599,4.78424,4.7846,10000000.0
2008-06-19 07:56:00,4.78512,4.7872,4.78512,4.7872,11000000.0
2008-06-19 07:57:00,4.78655,4.78695,4.78583,4.78583,11000000.0
2008-06-19 07:58:00,4.78665,4.78707,4.78538,4.78691,24000000.0
2008-06-19 07:59:00,4.78715,4.78742,4.78601,4.78667,11000000.0
2008-06-19 08:00:00,4.78681,4.78681,4.78528,4.78528,14000000.0
2008-06-19 08:01:00,4.78634,4.78634,4.78417,4.78446,15000000.0
2008-06-19 08:02:00,4.78574,4.78574,4.7844,4.78479,16000000.0
2008-06-19 08:03:00,4.7849,4.78603,4.78466,4.785,10000000.0
2008-06-19 08:04:00,4.7853,4.78573,4.78456,4.78498,13000000.0
2008-06-19 08:05:00,4.78522,4.7859,4.78424,4.7854,18000000.0
2008-06-19 08:06:00,4.78537,4.78634,4.78483,4.78547,14000000.0
2008-06-19 08:07:00,4.78535,4.78563,4.7839,4.78484,11000000.0
2008-06-19 08:08:00,4.78456,4.78551,4.78302,4.78551,19000000.0
2008-06-19 08:09:00,4.78448,4.78501,4.78402,4.7844,9000000.0
2008-06-19 08:10:00,4.78354,4.78525,4.78354,4.78437,8000000.0
2008-06-19 08:11:00,4.7836,4.78479,4.7836,4.78401,16000000.0
2008-06-19 08:12:00,4.78477,4.78495,4.7833,4.7833,16000000.0
2008-06-19 08:13:00,4.78524,4.78589,4.78402,4.78442,15000000.0
2008-06-19 08:14:00,4.78441,4.78536,4.78359,4.78493,15000000.0
2008-06-19 08:15:00,4.78372,4.78455,4.78322,4.78322,14000000.0
2008-06-19 08:16:00,4.78498,4.78498,4.78307,4.78439,14000000.0
2008-06-19 08:17:00,4.78405,4.78572,4.78375,4.78551,15000000.0
2008-06-19 08:18:00,4.78492,4.78655,4.78492,4.78634,11000000.0
2008-06-19 08:19:00,4.78667,4.78681,4.78498,4.78498,16000000.0
2008-06-19 08:20:00,4.78505,4.7862,4.78452,4.78542,17000000.0
2008-06-19 08:21:00,4.78522,4.78653,4.78461,4.78545,15000000.0
2008-06-19 08:22:00,4.78591,4.78688,4.78568,4.78632,8000000.0
2008-06-19 08:23:00,4.78648,4.78707,4.786,4.78707,15000000.0
2008-06-19 08:24:00,4.7864,4.78694,4.78601,4.78639,8000000.0
2008-06-19 08:25:00,4.78675,4.78713,4.78578,4.78655,17000000.0
2008-06-19 08:26:00,4.78668,4.78746,4.78637,4.78645,14000000.0
2008-06-19 08:27:00,4.78659,4.78765,4.78612,4.78612,9000000.0
2008-06-19 08:28:00,4.78754,4.78754,4.78594,4.78594,11000000.0
2008-06-19 08:29:00,4.7881,4.78837,4.78681,4.78763,15000000.0
2008-06-19 08:30:00,4.78669,4.78786,4.78663,4.78739,10000000.0
2008-06-19 08:31:00,4.78689,4.78825,4.78689,4.78825,17000000.0
2008-06-19 08:32:00,4.7876,4.7876,4.78531,4.78587,20000000.0
2008-06-19 08:33:00,4.78645,4.78691,4.78567,4.78597,7000000.0
2008-06-19 08:34:00,4.78589,4.78691,4.78537,4.78537,8000000.0
2008-06-19 08:35:00,4.78641,4.78715,4.78523,4.7861,19000000.0
2008-06-19 08:36:00,4.78672,4.78672,4.78546,4.78566,14000000.0
2008-06-19 08:37:00,4.7863,4.78727,4.78498,4.7852,12000000.0
2008-06-19 08:38:00,4.78648,4.78684,4.78549,4.78634,13000000.0
2008-06-19 08:39:00,4.7864,4.78727,4.78492,4.78727,14000000.0
2008-06-19 08:40:00,4.78631,4.78681,4.78511,4.7861,12000000.0
2008-06-19 08:41:00,4.78647,4.78647,4.78446,4.78566,11000000.0
2008-06-19 08:42:00,4.78545,4.78675,4.78512,4.78512,18000000.0
2008-06-19 08:43:00,4.78568,4.78632,4.785,4.78598,8000000.0
2008-06-19 08:44:00,4.78408,4.78504,4.78289,4.78451,12000000.0
2008-06-19 08:45:00,4.78497,4.7862,4.78435,4.78508,20000000.0
2008-06-19 08:46:00,4.78428,4.78527,4.78372,4.78485,10000000.0
2008-06-19 08:47:00,4.7848,4.7848,4.78289,4.78341,13000000.0
2008-06-19 08:48:00,4.78353,4.78441,4.78307,4.78438,16000000.0
2008-06-19 08:49:00,4.78375,4.78389,4.78274,4.78311,9000000.0
2008-06-19 08:50:00,4.78274,4.7839,4.78247,4.78347,17000000.0
2008-06-19 08:51:00,4.78462,4.78462,4.78267,4.78388,8000000.0
2008-06-19 08:52:00,4.78375,4.78375,4.78233,4.78233,20000000.0
2008-06-19 08:53:00,4.78345,4.78366,4.78257,4.78336,16000000.0
2008-06-19 08:54:00,4.78331,4.78438,4.78272,4.78272,15000000.0
2008-06-19 08:55:00,4.78344,4.78344,4.78178,4.78328,12000000.0
2008-06-19 08:56:00,4.78253,4.78348,4.78205,4.78205,14000000.0
2008-06-19 08:57:00,4.78336,4.78433,4.78291,4.78312,14000000.0
2008-06-19 08:58:00,4.7838,4.78482,4.78254,4.78383,15000000.0
2008-06-19 08:59:00,4.78353,4.78427,4.78286,4.78325,15000000.0
2008-06-19 09:00:00,4.78279,4.7833,4.78093,4.7833,14000000.0
2008-06-19 09:01:00,4.78189,4.78295,4.78096,4.78194,14000000.0
2008-06-19 09:02:00,4.78241,4.7827,4.7808,4.7814,17000000.0
2008-06-19 09:03:00,4.78183,4.78237,4.78097,4.78117,16000000.0
2008-06-19 09:04:00,4.78192,4.78254,4.78128,4.78128,10000000.0
2008-06-19 09:05:00,4.78244,4.78244,4.78083,4.78153,14000000.0
2008-06-19 09:06:00,4.78206,4.78242,4.78073,4.78166,14000000.0
2008-06-19 09:07:00,4.78038,4.78301,4.78038,4.78301,9000000.0
2008-06-19 09:08:00,4.78469,4.78469,4.78283,4.78382,17000000.0
2008-06-19 09:09:00,4.78327,4.78586,4.78327,4.78586,9000000.0
2008-06-19 09:10:00,4.78483,4.78566,4.78443,4.78557,12000000.0
2008-06-19 09:11:00,4.78542,4.78559,4.78365,4.78559,15000000.0
2008-06-19 09:12:00,4.78551,4.78564,4.7838,4.78475,14000000.0
2008-06-19 09:13:00,4.78495,4.78537,4.78397,4.78525,12000000.0
2008-06-19 09:14:00,4.78369,4.78585,4.78369,4.78585,13000000.0
2008-06-19 09:15:00,4.78491,4.78739,4.78466,4.78655,13000000.0
2008-06-19 09:16:00,4.78589,4.78772,4.7857,4.78771,10000000.0
2008-06-19 09:17:00,4.78625,4.78646,4.78552,4.78623,14000000.0
2008-06-19 09:18:00,4.7864,4.78728,4.78568,4.78637,16000000.0
2008-06-19 09:19:00,4.78687,4.78775,4.78617,4.78685,14000000.0
2008-06-19 09:20:00,4.78823,4.78919,4.78751,4.78902,11000000.0
2008-06-19 09:21:00,4.78771,4.78905,4.78751,4.78762,11000000.0
2008-06-19 09:22:00,4.78817,4.78861,4.78707,4.78797,18000000.0
2008-06-19 09:23:00,4.78779,4.78848,4.78739,4.78739,18000000.0
2008-06-19 09:24:00,4.78712,4.78847,4.78686,4.78761,18000000.0
2008-06-19 09:25:00,4.78663,4.78821,4.78629,4.78697,13000000.0
2008-06-19 09:26:00,4.78715,4.78796,4.78658,4.78796,13000000.0
2008-06-19 09:27:00,4.78618,4.78707,4.78613,4.78682,11000000.0
2008-06-19 09:28:00,4.7874,4.78758,4.78598,4.78701,12000000.0
2008-06-19 09:29:00,4.78696,4.78765,4.78591,4.78591,16000000.0
2008-06-19 09:30:00,4.78756,4.78877,4.7868,4.7885,11000000.0
2008-06-19 09:31:00,4.78782,4.78876,4.787,4.78815,13000000.0
2008-06-19 09:32:00,4.78658,4.78997,4.78658,4.78992,14000000.0
2008-06-19 09:33:00,4.7909,4.7922,4.79019,4.79038,16000000.0
2008-06-19 09:34:00,4.79231,4.7937,4.79141,4.79246,13000000.0
2008-06-19 09:35:00,4.79269,4.79269,4.79132,4.7918,9000000.0
2008-06-19 09:36:00,4.79144,4.79198,4.79089,4.79198,7000000.0
2008-06-19 09:37:00,4.79039,4.79191,4.79014,4.79037,14000000.0
2008-06-19 09:38:00,4.79035,4.79136,4.78972,4.79106,18000000.0
2008-06-19 09:39:00,4.79185,4.7933,4.79093,4.7933,15000000.0
2008-06-19 09:40:00,4.79155,4.79293,4.79086,4.79167,10000000.0
2008-06-19 09:41:00,4.79162,4.79218,4.7907,4.79126,14000000.0
2008-06-19 09:42:00,4.79149,4.79185,4.79015,4.79137,18000000.0
2008-06-19 09:43:00,4.79109,4.79161,4.78982,4.79013,9000000.0
2008-06-19 09:44:00,4.78845,4.78956,4.78824,4.78869,10000000.0
2008-06-19 09:45:00,4.78998,4.79034,4.78902,4.79014,10000000.0
2008-06-19 09:46:00,4.79012,4.79203,4.79012,4.79098,14000000.0
2008-06-19 09:47:00,4.79128,4.7924,4.79122,4.7924,11000000.0
2008-06-19 09:48:00,4.79216,4.7929,4.79191,4.79249,10000000.0
2008-06-19 09:49:00,4.79312,4.79437,4.79213,4.79261,13000000.0
2008-06-19 09:50:00,4.7918,4.79278,4.79094,4.79276,12000000.0
2008-06-19 09:51:00,4.79269,4.79485,4.79133,4.79455,18000000.0
2008-06-19 09:52:00,4.79445,4.7956,4.79409,4.79502,12000000.0
2008-06-19 09:53:00,4.7959,4.7959,4.79413,4.79525,18000000.0
2008-06-19 09:54:00,4.79519,4.79582,4.79439,4.7953,13000000.0
2008-06-19 09:55:00,4.79522,4.79578,4.79412,4.79537,14000000.0
2008-06-19 09:56:00,4.7948,4.79661,4.7948,4.79623,16000000.0
2008-06-19 09:57:00,4.79554,4.79639,4.79463,4.79538,17000000.0
2008-06-19 09:58:00,4.79614,4.79615,4.79444,4.79484,18000000.0
2008-06-19 09:59:00,4.79477,4.79571,4.7943,4.79538,7000000.0
2008-06-19 10:00:00,4.79403,4.79555,4.79401,4.79545,13000000.0
2008-06-19 10:01:00,4.79521,4.79609,4.79395,4.79486,15000000.0
2008-06-19 10:02:00,4.79409,4.79441,4.79329,4.79329,10000000.0
2008-06-19 10:03:00,4.79449,4.79504,4.79297,4.79504,15000000.0
2008-06-19 10:04:00,4.79492,4.79603,4.79395,4.79478,13000000.0
2008-06-19 10:05:00,4.79634,4.79687,4.79491,4.79643,16000000.0
2008-06-19 10:06:00,4.79559,4.79646,4.79489,4.79597,16000000.0
2008-06-19 10:07:00,4.79661,4.79661,4.79462,4.79535,24000000.0
2008-06-19 10:08:00,4.7951,4.7954,4.79412,4.79532,13000000.0
2008-06-19 10:09:00,4.79615,4.79841,4.79547,4.79723,17000000.0
2008-06-19 10:10:00,4.79826,4.79847,4.79726,4.79804,14000000.0
2008-06-19 10:11:00,4.7992,4.79954,4.79745,4.79882,14000000.0
2008-06-19 10:12:00,4.79834,4.79935,4.79786,4.79935,9000000.0
2008-06-19 10:13:00,4.79915,4.79915,4.79734,4.79787,13000000.0
2008-06-19 10:14:00,4.79727,4.79854,4.79598,4.79598,10000000.0
2008-06-19 10:15:00,4.79663,4.79816,4.79619,4.79675,19000000.0
2008-06-19 10:16:00,4.79758,4.79805,4.79658,4.79731,11000000.0
2008-06-19 10:17:00,4.79781,4.79815,4.79697,4.79815,13000000.0
2008-06-19 10:18:00,4.79672,4.79837,4.79633,4.79664,21000000.0
2008-06-19 10:19:00,4.79774,4.79793,4.7967,4.79751,12000000.0
2008-06-19 10:20:00,4.79657,4.79752,4.79648,4.79724,8000000.0
2008-06-19 10:21:00,4.79832,4.79832,4.79554,4.79707,17000000.0
2008-06-19 10:22:00,4.79664,4.79771,4.79535,4.79771,15000000.0
2008-06-19 10:23:00,4.79711,4.79721,4.79626,4.7967,11000000.0
2008-06-19 10:24:00,4.79684,4.79716,4.79484,4.79568,13000000.0
2008-06-19 10:25:00,4.79607,4.79676,4.79532,4.79672,14000000.0
2008-06-19 10:26:00,4.79645,4.79761,4.79562,4.79761,10000000.0
2008-06-19 10:27:00,4.7971,4.7971,4.79478,4.79555,9000000.0
2008-06-19 10:28:00,4.79525,4.79638,4.79525,4.79544,11000000.0
2008-06-19 10:29:00,4.79564,4.79644,4.79455,4.79614,19000000.0
2008-06-19 10:30:00,4.79527,4.79801,4.79527,4.79801,11000000.0
2008-06-19 10:31:00,4.79873,4.80228,4.79784,4.80158,15000000.0
2008-06-19 10:32:00,4.80319,4.80319,4.801,4.80188,9000000.0
2008-06-19 10:33:00,4.80253,4.8026,4.80001,4.80148,16000000.0
2008-06-19 10:34:00,4.8013,4.80257,4.80067,4.80257,11000000.0
2008-06-19 10:35:00,4.80232,4.80232,4.80094,4.80217,9000000.0
2008-06-19 10:36:00,4.80205,4.80226,4.80104,4.80157,13000000.0
2008-06-19 10:37:00,4.80264,4.80503,4.80194,4.80438,14000000.0
2008-06-19 10:38:00,4.80383,4.80481,4.80372,4.80434,7000000.0
2008-06-19 10:39:00,4.80552,4.8074,4.80435,4.80688,12000000.0
2008-06-19 10:40:00,4.80587,4.80662,4.80532,4.8066,17000000.0
2008-06-19 10:41:00,4.80504,4.80658,4.8042,4.8042,15000000.0
2008-06-19 10:42:00,4.80527,4.80678,4.80468,4.80611,13000000.0
2008-06-19 10:43:00,4.8044,4.80525,4.80307,4.80434,15000000.0
2008-06-19 10:44:00,4.80444,4.80501,4.8034,4.80461,11000000.0
2008-06-19 10:45:00,4.80512,4.80515,4.80335,4.80338,17000000.0
2008-06-19 10:46:00,4.80265,4.80396,4.80265,4.80373,9000000.0
2008-06-19 10:47:00,4.8042,4.8042,4.80233,4.80233,9000000.0
2008-06-19 10:48:00,4.80317,4.8034,4.80123,4.80145,11000000.0
2008-06-19 10:49:00,4.80195,4.80332,4.80191,4.80332,11000000.0
2008-06-19 10:50:00,4.80337,4.80503,4.80302,4.80419,16000000.0
2008-06-19 10:51:00,4.80366,4.80592,4.80366,4.80509,21000000.0
2008-06-19 10:52:00,4.80617,4.80621,4.80424,4.80558,8000000.0
2008-06-19 10:53:00,4.80478,4.8071,4.80478,4.80549,12000000.0
2008-06-19 10:54:00,4.80585,4.80585,4.80441,4.80441,16000000.0
2008-06-19 10:55:00,4.80568,4.80593,4.80452,4.80512,13000000.0
2008-06-19 10:56:00,4.8062,4.80692,4.80513,4.80518,16000000.0
2008-06-19 10:57:00,4.80622,4.80717,4.80538,4.80717,10000000.0
2008-06-19 10:58:00,4.80747,4.80771,4.80546,4.80546,12000000.0
2008-06-19 10:59:00,4.80599,4.80705,4.8056,4.80705,11000000.0
2008-06-19 11:00:00,4.80735,4.80786,4.80581,4.80647,13000000.0
2008-06-19 11:01:00,4.80667,4.80723,4.80527,4.80527,9000000.0
2008-06-19 11:02:00,4.80613,4.80786,4.80577,4.80763,8000000.0
2008-06-19 11:03:00,4.80758,4.81015,4.80738,4.80929,10000000.0
2008-06-19 11:04:00,4.80976,4.81007,4.80804,4.80804,12000000.0
2008-06-19 11:05:00,4.80869,4.80993,4.80845,4.80879,11000000.0
2008-06-19 11:06:00,4.80925,4.81048,4.80918,4.81011,8000000.0
2008-06-19 11:07:00,4.81122,4.81122,4.80934,4.81052,14000000.0
2008-06-19 11:08:00,4.80942,4.81023,4.80809,4.80989,18000000.0
2008-06-19 11:09:00,4.80913,4.81117,4.80913,4.80989,15000000.0
2008-06-19 11:10:00,4.80995,4.81055,4.8091,4.81047,12000000.0
2008-06-19 11:11:00,4.81012,4.81054,4.80868,4.8095,11000000.0
2008-06-19 11:12:00,4.80953,4.81043,4.8088,4.81038,8000000.0
2008-06-19 11:13:00,4.80978,4.81021,4.8085,4.8096,15000000.0
2008-06-19 11:14:00,4.81032,4.81068,4.80882,4.80882,13000000.0
2008-06-19 11:15:00,4.80876,4.81014,4.80872,4.80952,20000000.0
2008-06-19 11:16:00,4.80999,4.81036,4.80846,4.81032,15000000.0
2008-06-19 11:17:00,4.8089,4.80992,4.80777,4.80868,18000000.0
2008-06-19 11:18:00,4.80953,4.80953,4.8076,4.8085,20000000.0
2008-06-19 11:19:00,4.80932,4.80994,4.8079,4.80994,13000000.0
2008-06-19 11:20:00,4.81,4.81,4.8081,4.8081,20000000.0
2008-06-19 11:21:00,4.80888,4.80943,4.80766,4.80766,18000000.0
2008-06-19 11:22:00,4.80716,4.80818,4.80585,4.80758,18000000.0
2008-06-19 11:23:00,4.80651,4.80821,4.80651,4.80652,13000000.0
2008-06-19 11:24:00,4.80804,4.80804,4.807,4.80718,9000000.0
2008-06-19 11:25:00,4.8078,4.80818,4.8065,4.80688,8000000.0
2008-06-19 11:26:00,4.80724,4.8074,4.80627,4.80681,8000000.0
2008-06-19 11:27:00,4.8062,4.80698,4.80557,4.80677,7000000.0
2008-06-19 11:28:00,4.80596,4.80743,4.80529,4.80609,14000000.0
2008-06-19 11:29:00,4.80778,4.80828,4.80551,4.80735,16000000.0
2008-06-19 11:30:00,4.8086,4.80893,4.80721,4.80746,7000000.0
2008-06-19 11:31:00,4.80746,4.80828,4.80682,4.80828,15000000.0
2008-06-19 11:32:00,4.80752,4.8087,4.80727,4.80791,10000000.0
2008-06-19 11:33:00,4.80802,4.80873,4.80788,4.80789,8000000.0
2008-06-19 11:34:00,4.80928,4.8093,4.80803,4.80906,11000000.0
2008-06-19 11:35:00,4.80902,4.80985,4.80845,4.8089,15000000.0
2008-06-19 11:36:00,4.80981,4.81018,4.8082,4.80933,14000000.0
2008-06-19 11:37:00,4.80926,4.81013,4.80914,4.8096,11000000.0
2008-06-19 11:38:00,4.8099,4.81004,4.80829,4.80865,12000000.0
2008-06-19 11:39:00,4.80854,4.80995,4.80801,4.80993,13000000.0
2008-06-19 11:40:00,4.80957,4.81,4.8087,4.81,8000000.0
2008-06-19 11:41:00,4.80992,4.81013,4.8088,4.80933,13000000.0
2008-06-19 11:42:00,4.80855,4.81014,4.80784,4.8094,18000000.0
2008-06-19 11:43:00,4.80905,4.80933,4.80799,4.80815,13000000.0
2008-06-19 11:44:00,4.80868,4.80945,4.80788,4.80788,14000000.0
2008-06-19 11:45:00,4.8084,4.8104,4.8084,4.80863,12000000.0
2008-06-19 11:46:00,4.80998,4.81047,4.80899,4.81015,14000000.0
2008-06-19 11:47:00,4.80965,4.81194,4.80965,4.81194,15000000.0
2008-06-19 11:48:00,4.81199,4.81228,4.81056,4.81067,9000000.0
2008-06-19 11:49:00,4.81143,4.8126,4.81104,4.81104,14000000.0
2008-06-19 11:50:00,4.81194,4.81212,4.81025,4.81085,17000000.0
2008-06-19 11:51:00,4.81152,4.81155,4.81015,4.81137,15000000.0
2008-06-19 11:52:00,4.8112,4.8116,4.81026,4.81102,15000000.0
2008-06-19 11:53:00,4.80982,4.8111,4.80942,4.8111,14000000.0
2008-06-19 11:54:00,4.8109,4.8121,4.81065,4.81117,9000000.0
2008-06-19 11:55:00,4.81121,4.81166,4.81064,4.81099,11000000.0
2008-06-19 11:56:00,4.81028,4.81134,4.80982,4.81123,13000000.0
2008-06-19 11:57:00,4.81109,4.81146,4.80995,4.81129,13000000.0
2008-06-19 11:58:00,4.81042,4.81115,4.80941,4.81042,12000000.0
2008-06-19 11:59:00,4.81109,4.81132,4.80992,4.80996,12000000.0
2008-06-19 12:00:00,4.81133,4.81133,4.80966,4.80998,12000000.0
2008-06-19 12:01:00,4.81125,4.81145,4.80979,4.81053,22000000.0
2008-06-19 12:02:00,4.81069,4.81167,4.81015,4.81034,10000000.0
2008-06-19 12:03:00,4.81034,4.81146,4.81002,4.81118,18000000.0
2008-06-19 12:04:00,4.81128,4.8113,4.81005,4.81021,12000000.0
2008-06-19 12:05:00,4.81063,4.81104,4.80943,4.81104,15000000.0
2008-06-19 12:06:00,4.81066,4.8114,4.80993,4.81055,14000000.0
2008-06-19 12:07:00,4.8103,4.81087,4.80939,4.80949,15000000.0
2008-06-19 12:08:00,4.8096,4.81045,4.80893,4.80933,19000000.0
2008-06-19 12:09:00,4.80971,4.8099,4.80868,4.80868,12000000.0
2008-06-19 12:10:00,4.81002,4.81009,4.80853,4.80994,23000000.0
2008-06-19 12:11:00,4.80989,4.81038,4.80855,4.80898,21000000.0
2008-06-19 12:12:00,4.80965,4.81009,4.80851,4.80889,9000000.0
2008-06-19 12:13:00,4.80959,4.81002,4.80835,4.80886,13000000.0
2008-06-19 12:14:00,4.81009,4.81059,4.80903,4.80982,15000000.0
2008-06-19 12:15:00,4.81008,4.81102,4.80912,4.80957,14000000.0
2008-06-19 12:16:00,4.81029,4.8105,4.8093,4.80963,16000000.0
2008-06-19 12:17:00,4.80882,4.81034,4.80879,4.80978,13000000.0
2008-06-19 12:18:00,4.81001,4.81044,4.80937,4.80983,9000000.0
2008-06-19 12:19:00,4.81021,4.81049,4.80933,4.80963,10000000.0
2008-06-19 12:20:00,4.8098,4.8098,4.80862,4.80916,7000000.0
2008-06-19 12:21:00,4.80849,4.8091,4.80793,4.8091,13000000.0
2008-06-19 12:22:00,4.80909,4.80993,4.80811,4.80858,10000000.0
2008-06-19 12:23:00,4.80869,4.80934,4.80836,4.80881,10000000.0
2008-06-19 12:24:00,4.80953,4.80953,4.80774,4.80866,12000000.0
2008-06-19 12:25:00,4.80811,4.8089,4.80785,4.8082,12000000.0
2008-06-19 12:26:00,4.808,4.80857,4.80697,4.80847,20000000.0
2008-06-19 12:27:00,4.80845,4.80846,4.80705,4.80739,12000000.0
2008-06-19 12:28:00,4.80732,4.80735,4.80632,4.80731,14000000.0
2008-06-19 12:29:00,4.80814,4.80818,4.80663,4.80663,10000000.0
2008-06-19 12:30:00,4.80813,4.80923,4.80723,4.80923,19000000.0
2008-06-19 12:31:00,4.80784,4.8086,4.80754,4.80754,11000000.0
2008-06-19 12:32:00,4.80848,4.80958,4.80808,4.80898,10000000.0
2008-06-19 12:33:00,4.80874,4.80977,4.80858,4.8097,15000000.0
2008-06-19 12:34:00,4.80803,4.80918,4.80734,4.8079,16000000.0
2008-06-19 12:35:00,4.80811,4.80881,4.80744,4.808,10000000.0
2008-06-19 12:36:00,4.80875,4.80888,4.80698,4.80765,11000000.0
2008-06-19 12:37:00,4.80731,4.80772,4.80677,4.80757,10000000.0
2008-06-19 12:38:00,4.80689,4.80795,4.8063,4.80795,14000000.0
2008-06-19 12:39:00,4.80802,4.80897,4.80743,4.80757,14000000.0
2008-06-19 12:40:00,4.80821,4.80938,4.80785,4.80858,11000000.0
2008-06-19 12:41:00,4.80843,4.8091,4.80754,4.8091,12000000.0
2008-06-19 12:42:00,4.80891,4.80897,4.8072,4.80821,14000000.0
2008-06-19 12:43:00,4.80862,4.80881,4.80737,4.80867,15000000.0
2008-06-19 12:44:00,4.8075,4.8088,4.80696,4.8088,16000000.0
2008-06-19 12:45:00,4.80894,4.80894,4.80753,4.80761,10000000.0
2008-06-19 12:46:00,4.80887,4.80893,4.80722,4.80722,12000000.0
2008-06-19 12:47:00,4.80861,4.80878,4.80722,4.80807,13000000.0
2008-06-19 12:48:00,4.80789,4.80945,4.80738,4.80879,12000000.0
2008-06-19 12:49:00,4.80829,4.8091,4.80746,4.80821,14000000.0
2008-06-19 12:50:00,4.80861,4.80943,4.80751,4.80943,9000000.0
2008-06-19 12:51:00,4.80796,4.80987,4.80796,4.80987,10000000.0
2008-06-19 12:52:00,4.80934,4.81076,4.80894,4.81076,22000000.0
2008-06-19 12:53:00,4.81019,4.81059,4.80828,4.8089,14000000.0
2008-06-19 12:54:00,4.80897,4.80996,4.80877,4.80971,13000000.0
2008-06-19 12:55:00,4.80939,4.81059,4.80902,4.81059,21000000.0
2008-06-19 12:56:00,4.8107,4.8107,4.80933,4.80981,18000000.0
2008-06-19 12:57:00,4.80967,4.81033,4.80909,4.80999,7000000.0
2008-06-19 12:58:00,4.81102,4.81121,4.80995,4.81078,12000000.0
2008-06-19 12:59:00,4.81077,4.81137,4.80958,4.80958,18000000.0
2008-06-19 13:00:00,4.81046,4.81046,4.80891,4.80989,14000000.0
2008-06-19 13:01:00,4.81022,4.81053,4.80935,4.80952,11000000.0
2008-06-19 13:02:00,4.81055,4.81089,4.80938,4.80968,15000000.0
2008-06-19 13:03:00,4.80962,4.81096,4.80938,4.81003,15000000.0
2008-06-19 13:04:00,4.80921,4.81119,4.80921,4.81119,16000000.0
2008-06-19 13:05:00,4.80989,4.81107,4.80939,4.80939,9000000.0
2008-06-19 13:06:00,4.81156,4.81156,4.80932,4.80945,13000000.0
2008-06-19 13:07:00,4.80873,4.81027,4.80859,4.81018,13000000.0
2008-06-19 13:08:00,4.8096,4.81007,4.80897,4.80899,10000000.0
2008-06-19 13:09:00,4.80936,4.81157,4.80936,4.81,15000000.0
2008-06-19 13:10:00,4.80912,4.81061,4.80898,4.80974,12000000.0
2008-06-19 13:11:00,4.81027,4.81042,4.809,4.80931,12000000.0
2008-06-19 13:12:00,4.80956,4.81041,4.80889,4.80889,12000000.0
2008-06-19 13:13:00,4.81068,4.81087,4.80917,4.80988,11000000.0
2008-06-19 13:14:00,4.81021,4.81054,4.80878,4.80878,9000000.0
2008-06-19 13:15:00,4.80962,4.81026,4.80916,4.80922,15000000.0
2008-06-19 13:16:00,4.80936,4.80991,4.80815,4.80815,15000000.0
2008-06-19 13:17:00,4.80968,4.80968,4.80792,4.80876,17000000.0
2008-06-19 13:18:00,4.81042,4.81078,4.80914,4.8107,15000000.0
2008-06-19 13:19:00,4.80954,4.81015,4.80876,4.80924,15000000.0
2008-06-19 13:20:00,4.80978,4.80992,4.80739,4.80739,19000000.0
2008-06-19 13:21:00,4.80871,4.80871,4.80713,4.80713,10000000.0
2008-06-19 13:22:00,4.80791,4.80846,4.8068,4.80824,8000000.0
2008-06-19 13:23:00,4.80738,4.80895,4.80704,4.80721,15000000.0
2008-06-19 13:24:00,4.80844,4.80949,4.80758,4.80921,11000000.0
2008-06-19 13:25:00,4.80955,4.8103,4.80923,4.8103,9000000.0
2008-06-19 13:26:00,4.81044,4.81054,4.80943,4.81038,8000000.0
2008-06-19 13:27:00,4.80899,4.81011,4.80825,4.809,15000000.0
2008-06-19 13:28:00,4.8087,4.81024,4.80866,4.80866,17000000.0
2008-06-19 13:29:00,4.80977,4.81005,4.80902,4.80998,11000000.0
2008-06-19 13:30:00,4.80912,4.81054,4.80873,4.80977,21000000.0
2008-06-19 13:31:00,4.80765,4.80914,4.8069,4.8075,11000000.0
2008-06-19 13:32:00,4.80847,4.80915,4.80764,4.80872,10000000.0
2008-06-19 13:33:00,4.80838,4.80893,4.80787,4.8081,8000000.0
2008-06-19 13:34:00,4.80741,4.80899,4.80636,4.8065,15000000.0
2008-06-19 13:35:00,4.80734,4.80835,4.80691,4.80746,13000000.0
2008-06-19 13:36:00,4.80694,4.80881,4.80677,4.80784,11000000.0
2008-06-19 13:37:00,4.80852,4.80927,4.80775,4.80775,8000000.0
2008-06-19 13:38:00,4.80893,4.80936,4.80797,4.80924,13000000.0
2008-06-19 13:39:00,4.80942,4.80954,4.80857,4.80882,7000000.0
2008-06-19 13:40:00,4.80951,4.80951,4.80784,4.80891,12000000.0
2008-06-19 13:41:00,4.80881,4.80985,4.80809,4.80898,15000000.0
2008-06-19 13:42:00,4.80914,4.80987,4.8083,4.80866,22000000.0
2008-06-19 13:43:00,4.80907,4.81017,4.80889,4.81013,13000000.0
2008-06-19 13:44:00,4.80842,4.8102,4.80835,4.80919,14000000.0
2008-06-19 13:45:00,4.80944,4.81057,4.80936,4.81057,7000000.0
2008-06-19 13:46:00,4.81055,4.81116,4.80977,4.81116,11000000.0
2008-06-19 13:47:00,4.81037,4.81183,4.80957,4.81183,11000000.0
2008-06-19 13:48:00,4.81196,4.81231,4.81067,4.81231,14000000.0
2008-06-19 13:49:00,4.81163,4.81272,4.81122,4.8114,13000000.0
2008-06-19 13:50:00,4.81226,4.81287,4.81117,4.81287,12000000.0
2008-06-19 13:51:00,4.81262,4.81301,4.81193,4.81229,11000000.0
2008-06-19 13:52:00,4.81372,4.81506,4.81301,4.81506,9000000.0
2008-06-19 13:53:00,4.81429,4.81521,4.81418,4.81466,11000000.0
2008-06-19 13:54:00,4.81347,4.81524,4.81325,4.81496,17000000.0
2008-06-19 13:55:00,4.81424,4.81534,4.81359,4.81426,22000000.0
2008-06-19 13:56:00,4.81415,4.81495,4.8136,4.81471,13000000.0
2008-06-19 13:57:00,4.81456,4.81456,4.81269,4.81332,19000000.0
2008-06-19 13:58:00,4.81398,4.81411,4.81304,4.81356,11000000.0
2008-06-19 13:59:00,4.81369,4.81404,4.81266,4.81266,7000000.0
2008-06-19 14:00:00,4.81422,4.81468,4.81363,4.8142,9000000.0
2008-06-19 14:01:00,4.81489,4.81645,4.8141,4.81645,7000000.0
2008-06-19 14:02:00,4.8149,4.8167,4.8149,4.81669,13000000.0
2008-06-19 14:03:00,4.81645,4.81645,4.81496,4.81585,17000000.0
2008-06-19 14:04:00,4.81578,4.81677,4.81531,4.81652,13000000.0
2008-06-19 14:05:00,4.81585,4.81631,4.81469,4.81542,8000000.0
2008-06-19 14:06:00,4.81596,4.81596,4.81454,4.81454,10000000.0
2008-06-19 14:07:00,4.81555,4.81555,4.81382,4.81464,10000000.0
2008-06-19 14:08:00,4.81368,4.81428,4.81281,4.814,14000000.0
2008-06-19 14:09:00,4.81372,4.81372,4.81197,4.81265,16000000.0
2008-06-19 14:10:00,4.81278,4.81414,4.81242,4.81299,12000000.0
2008-06-19 14:11:00,4.81192,4.81303,4.81192,4.81265,14000000.0
2008-06-19 14:12:00,4.81356,4.81356,4.81246,4.81246,13000000.0
2008-06-19 14:13:00,4.81352,4.81412,4.81244,4.81411,11000000.0
2008-06-19 14:14:00,4.81406,4.81406,4.81156,4.81253,14000000.0
2008-06-19 14:15:00,4.81227,4.81243,4.81134,4.81134,11000000.0
2008-06-19 14:16:00,4.81187,4.81207,4.81065,4.81065,11000000.0
2008-06-19 14:17:00,4.81149,4.81149,4.80982,4.81046,14000000.0
2008-06-19 14:18:00,4.81201,4.81222,4.81071,4.81153,11000000.0
2008-06-19 14:19:00,4.80987,4.81111,4.80972,4.80994,8000000.0
2008-06-19 14:20:00,4.8097,4.81103,4.80904,4.81044,10000000.0
2008-06-19 14:21:00,4.80905,4.80996,4.80791,4.80791,14000000.0
2008-06-19 14:22:00,4.80966,4.81083,4.80761,4.81083,17000000.0
2008-06-19 14:23:00,4.81034,4.8109,4.80959,4.81067,8000000.0
2008-06-19 14:24:00,4.8095,4.81017,4.80814,4.81009,16000000.0
2008-06-19 14:25:00,4.80965,4.80981,4.80881,4.80895,11000000.0
2008-06-19 14:26:00,4.81012,4.81039,4.80866,4.80866,14000000.0
2008-06-19 14:27:00,4.80984,4.80984,4.80858,4.80868,8000000.0
2008-06-19 14:28:00,4.80827,4.81031,4.80827,4.8086,11000000.0
2008-06-19 14:29:00,4.80981,4.81011,4.80908,4.81011,11000000.0
2008-06-19 14:30:00,4.81031,4.81239,4.80865,4.81167,14000000.0
2008-06-19 14:31:00,4.81108,4.81237,4.80973,4.80991,15000000.0
2008-06-19 14:32:00,4.81009,4.81152,4.80914,4.81122,9000000.0
2008-06-19 14:33:00,4.81197,4.81323,4.81091,4.81224,12000000.0
2008-06-19 14:34:00,4.81191,4.81269,4.81033,4.81269,12000000.0
2008-06-19 14:35:00,4.81308,4.81392,4.81198,4.81392,18000000.0
2008-06-19 14:36:00,4.81278,4.81467,4.8126,4.81404,12000000.0
2008-06-19 14:37:00,4.81525,4.81525,4.81344,4.81344,12000000.0
2008-06-19 14:38:00,4.81394,4.81488,4.81203,4.81356,24000000.0
2008-06-19 14:39:00,4.81344,4.81364,4.81093,4.8112,12000000.0
2008-06-19 14:40:00,4.81168,4.81214,4.81008,4.81128,15000000.0
2008-06-19 14:41:00,4.81194,4.81263,4.811,4.81263,17000000.0
2008-06-19 14:42:00,4.81163,4.81163,4.80919,4.81018,15000000.0
2008-06-19 14:43:00,4.8097,4.81027,4.80904,4.80908,9000000.0
2008-06-19 14:44:00,4.80924,4.81126,4.80885,4.81016,7000000.0
2008-06-19 14:45:00,4.8089,4.80969,4.80721,4.80804,17000000.0
2008-06-19 14:46:00,4.80937,4.81057,4.8085,4.80929,14000000.0
2008-06-19 14:47:00,4.81083,4.81083,4.80911,4.80917,16000000.0
2008-06-19 14:48:00,4.80999,4.81016,4.8087,4.81012,12000000.0
2008-06-19 14:49:00,4.80965,4.81047,4.80955,4.81045,20000000.0
2008-06-19 14:50:00,4.80867,4.81021,4.80867,4.80938,12000000.0
2008-06-19 14:51:00,4.80928,4.80928,4.80766,4.80808,12000000.0
2008-06-19 14:52:00,4.80935,4.80998,4.80796,4.80954,22000000.0
2008-06-19 14:53:00,4.81106,4.81106,4.80991,4.81038,17000000.0
2008-06-19 14:54:00,4.8102,4.81061,4.80894,4.81005,14000000.0
2008-06-19 14:55:00,4.81021,4.81081,4.80935,4.81002,20000000.0
2008-06-19 14:56:00,4.81099,4.81102,4.80907,4.81045,22000000.0
2008-06-19 14:57:00,4.81082,4.81082,4.80871,4.80925,10000000.0
2008-06-19 14:58:00,4.8084,4.81012,4.80779,4.80895,17000000.0
2008-06-19 14:59:00,4.80862,4.8088,4.80582,4.80751,12000000.0
2008-06-19 15:00:00,4.80548,4.80694,4.80496,4.80671,14000000.0
2008-06-19 15:01:00,4.80461,4.80647,4.80442,4.8057,16000000.0
2008-06-19 15:02:00,4.80565,4.80595,4.80313,4.80323,13000000.0
2008-06-19 15:03:00,4.80451,4.80494,4.80382,4.80414,7000000.0
2008-06-19 15:04:00,4.80523,4.80535,4.80407,4.80465,12000000.0
2008-06-19 15:05:00,4.80529,4.80529,4.80331,4.8039,20000000.0
2008-06-19 15:06:00,4.80438,4.80449,4.80325,4.80374,9000000.0
2008-06-19 15:07:00,4.80436,4.80436,4.80196,4.80373,9000000.0
2008-06-19 15:08:00,4.80435,4.80479,4.80329,4.80394,14000000.0
2008-06-19 15:09:00,4.80407,4.80476,4.80328,4.80476,14000000.0
2008-06-19 15:10:00,4.80393,4.80538,4.80319,4.80538,15000000.0
2008-06-19 15:11:00,4.80451,4.80467,4.80388,4.80436,10000000.0
2008-06-19 15:12:00,4.80473,4.80491,4.80349,4.80404,10000000.0
2008-06-19 15:13:00,4.8031,4.80338,4.80164,4.80247,20000000.0
2008-06-19 15:14:00,4.80307,4.80343,4.80213,4.80245,10000000.0
2008-06-19 15:15:00,4.8023,4.80328,4.80135,4.80328,13000000.0
2008-06-19 15:16:00,4.80331,4.80407,4.8026,4.80407,11000000.0
2008-06-19 15:17:00,4.8038,4.80479,4.80269,4.80384,17000000.0
2008-06-19 15:18:00,4.80463,4.80492,4.80306,4.80492,11000000.0
2008-06-19 15:19:00,4.80536,4.80549,4.80367,4.80377,18000000.0
2008-06-19 15:20:00,4.80518,4.80534,4.80385,4.80518,14000000.0
2008-06-19 15:21:00,4.80399,4.80532,4.8036,4.8042,15000000.0
2008-06-19 15:22:00,4.80413,4.80474,4.80379,4.80448,8000000.0
2008-06-19 15:23:00,4.8054,4.80597,4.80443,4.80578,15000000.0
2008-06-19 15:24:00,4.80508,4.80629,4.80494,4.80626,12000000.0
2008-06-19 15:25:00,4.805,4.80629,4.805,4.80629,12000000.0
2008-06-19 15:26:00,4.80523,4.80595,4.80474,4.80501,15000000.0
2008-06-19 15:27:00,4.80445,4.807,4.80445,4.80669,12000000.0
2008-06-19 15:28:00,4.80685,4.80836,4.80656,4.80733,12000000.0
2008-06-19 15:29:00,4.80739,4.80739,4.806,4.8065,10000000.0
2008-06-19 15:30:00,4.80561,4.80784,4.80561,4.80784,12000000.0
2008-06-19 15:31:00,4.80879,4.81292,4.80837,4.81237,19000000.0
2008-06-19 15:32:00,4.81234,4.81286,4.81103,4.81209,7000000.0
2008-06-19 15:33:00,4.81022,4.81137,4.80949,4.81126,7000000.0
2008-06-19 15:34:00,4.81159,4.81341,4.81132,4.81324,12000000.0
2008-06-19 15:35:00,4.81259,4.81314,4.81029,4.81194,17000000.0
2008-06-19 15:36:00,4.81089,4.81166,4.81016,4.81031,11000000.0
2008-06-19 15:37:00,4.81182,4.81377,4.81182,4.8134,14000000.0
2008-06-19 15:38:00,4.81248,4.81384,4.81188,4.81361,20000000.0
2008-06-19 15:39:00,4.81184,4.81221,4.81033,4.81057,8000000.0
2008-06-19 15:40:00,4.81183,4.81242,4.81092,4.81192,11000000.0
2008-06-19 15:41:00,4.81158,4.81249,4.8104,4.8104,10000000.0
2008-06-19 15:42:00,4.81215,4.81215,4.80991,4.81032,13000000.0
2008-06-19 15:43:00,4.81107,4.81107,4.80893,4.80893,14000000.0
2008-06-19 15:44:00,4.80946,4.80997,4.80833,4.80885,8000000.0
2008-06-19 15:45:00,4.80882,4.8099,4.80821,4.8099,10000000.0
2008-06-19 15:46:00,4.81029,4.81029,4.80832,4.81018,12000000.0
2008-06-19 15:47:00,4.80905,4.81038,4.80905,4.80932,18000000.0
2008-06-19 15:48:00,4.80932,4.8098,4.80874,4.80967,9000000.0
2008-06-19 15:49:00,4.81,4.81003,4.80876,4.80936,14000000.0
2008-06-19 15:50:00,4.80949,4.81053,4.80859,4.80982,18000000.0
2008-06-19 15:51:00,4.81035,4.81035,4.80836,4.81015,8000000.0
2008-06-19 15:52:00,4.80925,4.81107,4.80925,4.81107,11000000.0
2008-06-19 15:53:00,4.81124,4.81177,4.80972,4.81177,15000000.0
2008-06-19 15:54:00,4.81128,4.81143,4.81003,4.81143,9000000.0
2008-06-19 15:55:00,4.81214,4.81257,4.81044,4.81202,9000000.0
2008-06-19 15:56:00,4.81177,4.81223,4.81113,4.81113,11000000.0
2008-06-19 15:57:00,4.81212,4.81249,4.81066,4.81135,15000000.0
2008-06-19 15:58:00,4.81093,4.81199,4.81062,4.81171,13000000.0
2008-06-19 15:59:00,4.81153,4.81247,4.81074,4.81169,15000000.0
2008-06-19 16:00:00,4.81121,4.81121,4.80867,4.80867,11000000.0
2008-06-19 16:01:00,4.80818,4.80905,4.80603,4.80654,14000000.0
2008-06-19 16:02:00,4.80695,4.80756,4.80565,4.80756,11000000.0
2008-06-19 16:03:00,4.80787,4.81039,4.80721,4.80801,8000000.0
2008-06-19 16:04:00,4.80792,4.80981,4.80713,4.80857,8000000.0
2008-06-19 16:05:00,4.81062,4.81063,4.80875,4.81015,8000000.0
2008-06-19 16:06:00,4.81085,4.8111,4.80846,4.80993,16000000.0
2008-06-19 16:07:00,4.81064,4.81064,4.80828,4.80959,18000000.0
2008-06-19 16:08:00,4.81061,4.811,4.80867,4.80957,14000000.0
2008-06-19 16:09:00,4.80877,4.81068,4.80877,4.81068,12000000.0
2008-06-19 16:10:00,4.81043,4.81043,4.80784,4.80945,10000000.0
2008-06-19 16:11:00,4.8088,4.81038,4.80863,4.81026,13000000.0
2008-06-19 16:12:00,4.80932,4.81006,4.80875,4.8091,16000000.0
2008-06-19 16:13:00,4.81012,4.81067,4.80955,4.80955,7000000.0
2008-06-19 16:14:00,4.81025,4.81081,4.8088,4.81081,16000000.0
2008-06-19 16:15:00,4.81052,4.81072,4.80916,4.81017,15000000.0
2008-06-19 16:16:00,4.80886,4.8099,4.80805,4.80886,17000000.0
2008-06-19 16:17:00,4.80908,4.80932,4.80772,4.80848,10000000.0
2008-06-19 16:18:00,4.80991,4.81019,4.80818,4.80818,10000000.0
2008-06-19 16:19:00,4.81027,4.81027,4.80786,4.8088,12000000.0
2008-06-19 16:20:00,4.80869,4.80932,4.80829,4.80905,11000000.0
2008-06-19 16:21:00,4.80948,4.81,4.8085,4.81,8000000.0
2008-06-19 16:22:00,4.80964,4.80964,4.80783,4.80892,16000000.0
2008-06-19 16:23:00,4.80847,4.80987,4.80825,4.80987,11000000.0
2008-06-19 16:24:00,4.8093,4.81028,4.80874,4.8102,14000000.0
2008-06-19 16:25:00,4.81018,4.81018,4.80877,4.80994,13000000.0
2008-06-19 16:26:00,4.80817,4.80946,4.80731,4.80733,16000000.0
2008-06-19 16:27:00,4.80685,4.80768,4.80655,4.80683,20000000.0
2008-06-19 16:28:00,4.80749,4.80784,4.80617,4.80638,12000000.0
2008-06-19 16:29:00,4.80748,4.80788,4.8059,4.80772,13000000.0
2008-06-19 16:30:00,4.8074,4.8074,4.80585,4.8072,17000000.0
2008-06-19 16:31:00,4.80783,4.80833,4.80669,4.80831,13000000.0
2008-06-19 16:32:00,4.80818,4.80912,4.80798,4.80883,10000000.0
2008-06-19 16:33:00,4.80917,4.8098,4.80723,4.80763,15000000.0
2008-06-19 16:34:00,4.80884,4.80926,4.80743,4.80926,9000000.0
2008-06-19 16:35:00,4.80896,4.81036,4.80746,4.80927,18000000.0
2008-06-19 16:36:00,4.80841,4.80951,4.80815,4.80949,8000000.0
2008-06-19 16:37:00,4.8101,4.81082,4.80832,4.80949,22000000.0
2008-06-19 16:38:00,4.81126,4.81126,4.80994,4.81103,14000000.0
2008-06-19 16:39:00,4.81119,4.81119,4.80978,4.81106,14000000.0
2008-06-19 16:40:00,4.81051,4.81088,4.80886,4.80922,17000000.0
2008-06-19 16:41:00,4.80903,4.8103,4.80903,4.81026,9000000.0
2008-06-19 16:42:00,4.81019,4.81031,4.80903,4.80961,13000000.0
2008-06-19 16:43:00,4.81091,4.81091,4.80919,4.80975,13000000.0
2008-06-19 16:44:00,4.8105,4.8105,4.80913,4.80999,11000000.0
2008-06-19 16:45:00,4.81047,4.81047,4.80868,4.80877,18000000.0
2008-06-19 16:46:00,4.81033,4.81119,4.80972,4.81098,11000000.0
2008-06-19 16:47:00,4.81169,4.81173,4.81042,4.81125,15000000.0
2008-06-19 16:48:00,4.81099,4.81099,4.80926,4.80926,7000000.0
2008-06-19 16:49:00,4.81024,4.81077,4.8088,4.80983,16000000.0
2008-06-19 16:50:00,4.80908,4.81142,4.80908,4.81142,9000000.0
2008-06-19 16:51:00,4.81139,4.81183,4.80991,4.81149,22000000.0
2008-06-19 16:52:00,4.81079,4.81159,4.81068,4.81101,11000000.0
2008-06-19 16:53:00,4.81199,4.81304,4.8102,4.8102,12000000.0
2008-06-19 16:54:00,4.81119,4.8114,4.80916,4.80955,17000000.0
2008-06-19 16:55:00,4.80931,4.81086,4.80929,4.81071,15000000.0
2008-06-19 16:56:00,4.8093,4.81151,4.80905,4.81047,11000000.0
2008-06-19 16:57:00,4.8091,4.81083,4.8091,4.81083,8000000.0
2008-06-19 16:58:00,4.80985,4.81021,4.8084,4.80845,12000000.0
2008-06-19 16:59:00,4.80821,4.80895,4.80777,4.80886,15000000.0
2008-06-19 17:00:00,4.80945,4.81024,4.80841,4.80841,10000000.0
2008-06-19 17:01:00,4.80997,4.80997,4.80817,4.80817,10000000.0
2008-06-19 17:02:00,4.8092,4.8092,4.80795,4.80863,8000000.0
2008-06-19 17:03:00,4.80749,4.80834,4.80704,4.80755,11000000.0
2008-06-19 17:04:00,4.80786,4.80853,4.80732,4.80844,10000000.0
2008-06-19 17:05:00,4.80909,4.80909,4.80661,4.80753,18000000.0
2008-06-19 17:06:00,4.80769,4.80814,4.8067,4.8067,9000000.0
2008-06-19 17:07:00,4.80708,4.80809,4.80585,4.8068,20000000.0
2008-06-19 17:08:00,4.80567,4.80723,4.80567,4.80635,11000000.0
2008-06-19 17:09:00,4.80682,4.8081,4.80587,4.8081,14000000.0
2008-06-19 17:10:00,4.80641,4.80831,4.80641,4.807,10000000.0
2008-06-19 17:11:00,4.80753,4.80845,4.80631,4.80702,12000000.0
2008-06-19 17:12:00,4.8077,4.80835,4.80706,4.8073,7000000.0
2008-06-19 17:13:00,4.80794,4.80794,4.80609,4.80789,13000000.0
2008-06-19 17:14:00,4.80653,4.80795,4.80653,4.80788,13000000.0
2008-06-19 17:15:00,4.80612,4.80841,4.80579,4.80769,12000000.0
2008-06-19 17:16:00,4.80685,4.8079,4.80627,4.80647,13000000.0
2008-06-19 17:17:00,4.80756,4.80845,4.80621,4.80779,12000000.0
2008-06-19 17:18:00,4.80731,4.80755,4.80533,4.80689,15000000.0
2008-06-19 17:19:00,4.80551,4.80724,4.80544,4.80724,10000000.0
2008-06-19 17:20:00,4.80761,4.80769,4.80616,4.80663,13000000.0
2008-06-19 17:21:00,4.8066,4.80722,4.80608,4.80722,17000000.0
2008-06-19 17:22:00,4.80715,4.80769,4.80631,4.80747,15000000.0
2008-06-19 17:23:00,4.80645,4.8075,4.8058,4.8075,10000000.0
2008-06-19 17:24:00,4.80675,4.809,4.80655,4.809,17000000.0
2008-06-19 17:25:00,4.80865,4.80865,4.80751,4.8084,11000000.0
2008-06-19 17:26:00,4.80784,4.80872,4.80643,4.80674,12000000.0
2008-06-19 17:27:00,4.80563,4.80759,4.80563,4.80708,9000000.0
2008-06-19 17:28:00,4.80812,4.80827,4.80628,4.80744,16000000.0
2008-06-19 17:29:00,4.80576,4.80814,4.80576,4.80814,9000000.0
2008-06-19 17:30:00,4.80793,4.80803,4.80698,4.80752,11000000.0
2008-06-19 17:31:00,4.80825,4.80825,4.80695,4.80695,13000000.0
2008-06-19 17:32:00,4.8075,4.80787,4.80689,4.8075,13000000.0
2008-06-19 17:33:00,4.80606,4.80783,4.80606,4.80772,11000000.0
2008-06-19 17:34:00,4.8078,4.80913,4.80713,4.80713,12000000.0
2008-06-19 17:35:00,4.80802,4.8089,4.8064,4.80695,13000000.0
2008-06-19 17:36:00,4.8065,4.80803,4.80646,4.8072,14000000.0
2008-06-19 17:37:00,4.80759,4.80847,4.80672,4.80847,10000000.0
2008-06-19 17:38:00,4.80691,4.80838,4.80685,4.8079,7000000.0
2008-06-19 17:39:00,4.80845,4.80858,4.80686,4.80686,16000000.0
2008-06-19 17:40:00,4.80748,4.80813,4.80619,4.8073,17000000.0
2008-06-19 17:41:00,4.80817,4.80817,4.80666,4.80756,16000000.0
2008-06-19 17:42:00,4.80783,4.80906,4.807,4.807,16000000.0
2008-06-19 17:43:00,4.80845,4.8085,4.80699,4.80799,17000000.0
2008-06-19 17:44:00,4.80766,4.80901,4.80742,4.80901,8000000.0
2008-06-19 17:45:00,4.80837,4.80929,4.80766,4.80894,11000000.0
2008-06-19 17:46:00,4.80838,4.8094,4.80807,4.80838,9000000.0
2008-06-19 17:47:00,4.80896,4.80896,4.80681,4.80681,19000000.0
2008-06-19 17:48:00,4.80834,4.80834,4.80647,4.80759,16000000.0
2008-06-19 17:49:00,4.80769,4.80861,4.80631,4.80828,15000000.0
2008-06-19 17:50:00,4.80631,4.80818,4.80624,4.80687,11000000.0
2008-06-19 17:51:00,4.80805,4.80818,4.80637,4.80637,9000000.0
2008-06-19 17:52:00,4.80619,4.80706,4.80575,4.80664,11000000.0
2008-06-19 17:53:00,4.80625,4.80778,4.80565,4.80778,9000000.0
2008-06-19 17:54:00,4.80761,4.80769,4.80598,4.80752,10000000.0
2008-06-19 17:55:00,4.80664,4.80707,4.80541,4.80644,10000000.0
2008-06-19 17:56:00,4.80646,4.80646,4.80441,4.80608,16000000.0
2008-06-19 17:57:00,4.80496,4.80534,4.80361,4.80492,14000000.0
2008-06-19 17:58:00,4.8055,4.8059,4.80389,4.80404,24000000.0
2008-06-19 17:59:00,4.80602,4.80622,4.80464,4.80622,11000000.0
2008-06-19 18:00:00,4.80642,4.80673,4.80538,4.80553,10000000.0
2008-06-19 18:01:00,4.80721,4.80721,4.80493,4.80582,14000000.0
2008-06-19 18:02:00,4.80483,4.80609,4.80473,4.80507,12000000.0
2008-06-19 18:03:00,4.80477,4.80577,4.80336,4.80394,17000000.0
2008-06-19 18:04:00,4.80426,4.8061,4.80392,4.80539,15000000.0
2008-06-19 18:05:00,4.80558,4.80661,4.80488,4.80661,15000000.0
2008-06-19 18:06:00,4.80543,4.80692,4.80509,4.80574,15000000.0
2008-06-19 18:07:00,4.80578,4.80641,4.80486,4.80594,16000000.0
2008-06-19 18:08:00,4.80579,4.80679,4.8054,4.80615,16000000.0
2008-06-19 18:09:00,4.80588,4.80742,4.80536,4.80663,12000000.0
2008-06-19 18:10:00,4.80741,4.80847,4.80621,4.80838,17000000.0
2008-06-19 18:11:00,4.80784,4.80791,4.80655,4.80749,16000000.0
2008-06-19 18:12:00,4.80651,4.80714,4.80539,4.80664,13000000.0
2008-06-19 18:13:00,4.80649,4.80736,4.80588,4.80736,17000000.0
2008-06-19 18:14:00,4.8072,4.80779,4.80581,4.80671,13000000.0
2008-06-19 18:15:00,4.80597,4.80766,4.80597,4.80757,13000000.0
2008-06-19 18:16:00,4.80698,4.80744,4.80588,4.80727,15000000.0
2008-06-19 18:17:00,4.8078,4.80812,4.80648,4.80793,16000000.0
2008-06-19 18:18:00,4.80615,4.80745,4.80569,4.80649,18000000.0
2008-06-19 18:19:00,4.80658,4.80689,4.80504,4.80667,12000000.0
2008-06-19 18:20:00,4.80675,4.80701,4.80567,4.8058,16000000.0
2008-06-19 18:21:00,4.80586,4.80728,4.80529,4.80617,19000000.0
2008-06-19 18:22:00,4.80535,4.80756,4.80535,4.80633,20000000.0
2008-06-19 18:23:00,4.80658,4.80719,4.80606,4.80686,16000000.0
2008-06-19 18:24:00,4.80682,4.80775,4.80653,4.80775,14000000.0
2008-06-19 18:25:00,4.80671,4.8086,4.80657,4.80809,18000000.0
2008-06-19 18:26:00,4.80745,4.80821,4.80665,4.80818,9000000.0
2008-06-19 18:27:00,4.80761,4.80886,4.8067,4.80886,16000000.0
2008-06-19 18:28:00,4.80858,4.80872,4.80763,4.80825,11000000.0
2008-06-19 18:29:00,4.807,4.80828,4.80669,4.80669,15000000.0
2008-06-19 18:30:00,4.80824,4.80824,4.80638,4.80677,14000000.0
2008-06-19 18:31:00,4.80724,4.8085,4.80707,4.8077,19000000.0
2008-06-19 18:32:00,4.80747,4.80834,4.80698,4.80763,13000000.0
2008-06-19 18:33:00,4.80799,4.80888,4.8073,4.80789,13000000.0
2008-06-19 18:34:00,4.80884,4.80884,4.80703,4.80823,9000000.0
2008-06-19 18:35:00,4.8068,4.80868,4.8068,4.80831,14000000.0
2008-06-19 18:36:00,4.80796,4.80806,4.80681,4.80738,12000000.0
2008-06-19 18:37:00,4.80602,4.80678,4.80531,4.80545,13000000.0
2008-06-19 18:38:00,4.80623,4.80806,4.80591,4.80789,17000000.0
2008-06-19 18:39:00,4.80714,4.80807,4.80645,4.80728,18000000.0
2008-06-19 18:40:00,4.80643,4.80816,4.80643,4.80776,14000000.0
2008-06-19 18:41:00,4.80656,4.80825,4.80656,4.80798,18000000.0
2008-06-19 18:42:00,4.80787,4.80787,4.80582,4.8067,14000000.0
2008-06-19 18:43:00,4.80646,4.8073,4.806,4.80638,14000000.0
2008-06-19 18:44:00,4.80758,4.80791,4.80609,4.80725,12000000.0
2008-06-19 18:45:00,4.80698,4.8075,4.80613,4.80736,17000000.0
2008-06-19 18:46:00,4.80602,4.80663,4.80537,4.80583,15000000.0
2008-06-19 18:47:00,4.80618,4.80661,4.80497,4.80571,16000000.0
2008-06-19 18:48:00,4.8059,4.80688,4.80562,4.80688,11000000.0
2008-06-19 18:49:00,4.80591,4.80764,4.80582,4.8076,8000000.0
2008-06-19 18:50:00,4.80781,4.80781,4.80577,4.80679,16000000.0
2008-06-19 18:51:00,4.80638,4.80685,4.80566,4.80685,19000000.0
2008-06-19 18:52:00,4.80704,4.80751,4.80661,4.80746,10000000.0
2008-06-19 18:53:00,4.80653,4.80809,4.80651,4.80771,10000000.0
2008-06-19 18:54:00,4.80619,4.80708,4.80604,4.80617,11000000.0
2008-06-19 18:55:00,4.80692,4.8074,4.80626,4.8074,8000000.0
2008-06-19 18:56:00,4.8071,4.8071,4.80538,4.80545,16000000.0
2008-06-19 18:57:00,4.80598,4.80641,4.80525,4.80584,8000000.0
2008-06-19 18:58:00,4.80505,4.80653,4.80467,4.80514,13000000.0
2008-06-19 18:59:00,4.80522,4.80562,4.80403,4.80524,17000000.0
2008-06-19 19:00:00,4.80437,4.80564,4.804,4.80536,13000000.0
2008-06-19 19:01:00,4.80508,4.80609,4.80435,4.80532,12000000.0
2008-06-19 19:02:00,4.80447,4.80554,4.80365,4.80459,16000000.0
2008-06-19 19:03:00,4.80403,4.8049,4.80357,4.80465,17000000.0
2008-06-19 19:04:00,4.80426,4.80471,4.80325,4.80418,12000000.0
2008-06-19 19:05:00,4.80483,4.80575,4.80431,4.80431,17000000.0
2008-06-19 19:06:00,4.80505,4.80565,4.80447,4.80546,7000000.0
2008-06-19 19:07:00,4.80415,4.80558,4.80395,4.80494,20000000.0
2008-06-19 19:08:00,4.80432,4.80545,4.80391,4.80503,21000000.0
2008-06-19 19:09:00,4.80393,4.80544,4.80392,4.80544,16000000.0
2008-06-19 19:10:00,4.80527,4.80593,4.80425,4.80584,14000000.0
2008-06-19 19:11:00,4.80432,4.80565,4.8034,4.80504,12000000.0
2008-06-19 19:12:00,4.80507,4.80533,4.80358,4.80525,18000000.0
2008-06-19 19:13:00,4.8054,4.8054,4.80382,4.80488,14000000.0
2008-06-19 19:14:00,4.80571,4.8059,4.8048,4.80522,18000000.0
2008-06-19 19:15:00,4.80562,4.8063,4.80483,4.8063,9000000.0
2008-06-19 19:16:00,4.80622,4.80671,4.80567,4.80644,12000000.0
2008-06-19 19:17:00,4.80673,4.80718,4.80569,4.80718,14000000.0
2008-06-19 19:18:00,4.80663,4.80735,4.80528,4.80683,16000000.0
2008-06-19 19:19:00,4.80715,4.80715,4.80571,4.80645,7000000.0
2008-06-19 19:20:00,4.80559,4.80686,4.80532,4.80686,8000000.0
2008-06-19 19:21:00,4.80702,4.80702,4.80489,4.80523,18000000.0
2008-06-19 19:22:00,4.8058,4.80603,4.80557,4.80569,9000000.0
2008-06-19 19:23:00,4.80448,4.8069,4.80448,4.80642,10000000.0
2008-06-19 19:24:00,4.80597,4.80597,4.80515,4.80575,11000000.0
2008-06-19 19:25:00,4.80561,4.80627,4.80483,4.80528,17000000.0
2008-06-19 19:26:00,4.80613,4.80737,4.80548,4.80737,11000000.0
2008-06-19 19:27:00,4.80628,4.80721,4.80578,4.80699,13000000.0
2008-06-19 19:28:00,4.80745,4.80745,4.8057,4.80685,10000000.0
2008-06-19 19:29:00,4.80694,4.80694,4.80554,4.80574,11000000.0
2008-06-19 19:30:00,4.80567,4.8073,4.80567,4.80716,12000000.0
2008-06-19 19:31:00,4.80657,4.80706,4.80625,4.807,8000000.0
2008-06-19 19:32:00,4.80651,4.80663,4.80575,4.8059,11000000.0
2008-06-19 19:33:00,4.80517,4.80638,4.80502,4.80638,13000000.0
2008-06-19 19:34:00,4.8054,4.80673,4.80497,4.80534,12000000.0
2008-06-19 19:35:00,4.80671,4.80679,4.80525,4.80525,13000000.0
2008-06-19 19:36:00,4.80641,4.80735,4.80617,4.80635,12000000.0
2008-06-19 19:37:00,4.80754,4.80754,4.80547,4.80547,8000000.0
2008-06-19 19:38:00,4.80665,4.80724,4.80549,4.80549,20000000.0
2008-06-19 19:39:00,4.80667,4.80667,4.80501,4.80554,11000000.0
2008-06-19 19:40:00,4.80597,4.8061,4.80535,4.80606,11000000.0
2008-06-19 19:41:00,4.80534,4.80623,4.80512,4.80623,9000000.0
2008-06-19 19:42:00,4.80591,4.80651,4.80544,4.80606,10000000.0
2008-06-19 19:43:00,4.80644,4.80644,4.80477,4.80545,14000000.0
2008-06-19 19:44:00,4.80548,4.80548,4.80425,4.80523,15000000.0
2008-06-19 19:45:00,4.8033,4.80514,4.8032,4.80514,12000000.0
2008-06-19 19:46:00,4.80348,4.80509,4.80348,4.80433,11000000.0
2008-06-19 19:47:00,4.80532,4.80534,4.80364,4.80366,10000000.0
2008-06-19 19:48:00,4.80501,4.80501,4.80359,4.80416,9000000.0
2008-06-19 19:49:00,4.80494,4.80494,4.80358,4.80362,16000000.0
2008-06-19 19:50:00,4.80286,4.80408,4.80229,4.80268,10000000.0
2008-06-19 19:51:00,4.80309,4.80309,4.8018,4.8027,11000000.0
2008-06-19 19:52:00,4.80306,4.80336,4.80158,4.80326,19000000.0
2008-06-19 19:53:00,4.80122,4.80347,4.80122,4.80347,19000000.0
2008-06-19 19:54:00,4.80189,4.80288,4.80137,4.80288,14000000.0
2008-06-19 19:55:00,4.80313,4.80313,4.80157,4.80285,16000000.0
2008-06-19 19:56:00,4.80243,4.80339,4.80175,4.80279,12000000.0
2008-06-19 19:57:00,4.80299,4.80344,4.80173,4.80282,14000000.0
2008-06-19 19:58:00,4.80315,4.80347,4.80166,4.80307,13000000.0
2008-06-19 19:59:00,4.80277,4.80395,4.8019,4.80395,10000000.0
2008-06-19 20:00:00,4.80367,4.80396,4.8014,4.80243,15000000.0
2008-06-19 20:01:00,4.80186,4.80293,4.80088,4.80263,14000000.0
2008-06-19 20:02:00,4.80312,4.80312,4.80133,4.80269,8000000.0
2008-06-19 20:03:00,4.80222,4.80278,4.80119,4.802,13000000.0
2008-06-19 20:04:00,4.8025,4.80338,4.80177,4.80181,12000000.0
2008-06-19 20:05:00,4.8022,4.80346,4.80154,4.80154,11000000.0
2008-06-19 20:06:00,4.8024,4.80267,4.80126,4.80147,10000000.0
2008-06-19 20:07:00,4.80117,4.80355,4.80117,4.80355,13000000.0
2008-06-19 20:08:00,4.80309,4.80317,4.8022,4.80233,16000000.0
2008-06-19 20:09:00,4.80211,4.80337,4.80164,4.80319,17000000.0
2008-06-19 20:10:00,4.80281,4.80301,4.80178,4.80268,10000000.0
2008-06-19 20:11:00,4.80273,4.80273,4.80094,4.80246,13000000.0
2008-06-19 20:12:00,4.80185,4.80285,4.80152,4.80285,15000000.0
2008-06-19 20:13:00,4.80245,4.8028,4.8017,4.80258,13000000.0
2008-06-19 20:14:00,4.80215,4.80292,4.8018,4.80278,8000000.0
2008-06-19 20:15:00,4.80177,4.8024,4.80118,4.80118,10000000.0
2008-06-19 20:16:00,4.80201,4.80259,4.80097,4.80228,14000000.0
2008-06-19 20:17:00,4.80168,4.80245,4.80135,4.80204,13000000.0
2008-06-19 20:18:00,4.80324,4.80352,4.8019,4.80241,7000000.0
2008-06-19 20:19:00,4.80362,4.80362,4.80243,4.80265,11000000.0
2008-06-19 20:20:00,4.8018,4.80355,4.8017,4.80221,19000000.0
2008-06-19 20:21:00,4.80223,4.80272,4.80148,4.80181,11000000.0
2008-06-19 20:22:00,4.80247,4.80315,4.80194,4.80238,11000000.0
2008-06-19 20:23:00,4.80364,4.80392,4.8022,4.80392,13000000.0
2008-06-19 20:24:00,4.80196,4.80382,4.80196,4.80382,9000000.0
2008-06-19 20:25:00,4.80291,4.80461,4.80265,4.80337,18000000.0
2008-06-19 20:26:00,4.80432,4.80534,4.80379,4.80534,7000000.0
2008-06-19 20:27:00,4.80541,4.80616,4.80489,4.80616,9000000.0
2008-06-19 20:28:00,4.80541,4.80677,4.80464,4.80549,13000000.0
2008-06-19 20:29:00,4.80696,4.80817,4.80643,4.80694,14000000.0
2008-06-19 20:30:00,4.80801,4.8083,4.80655,4.80731,16000000.0
2008-06-19 20:31:00,4.80719,4.80762,4.80549,4.80661,22000000.0
2008-06-19 20:32:00,4.80625,4.80763,4.80579,4.80763,12000000.0
2008-06-19 20:33:00,4.80763,4.80798,4.80657,4.80753,13000000.0
2008-06-19 20:34:00,4.80789,4.80834,4.80704,4.80704,15000000.0
2008-06-19 20:35:00,4.80737,4.80763,4.80613,4.80651,16000000.0
2008-06-19 20:36:00,4.80653,4.80755,4.80581,4.80643,15000000.0
2008-06-19 20:37:00,4.80753,4.80793,4.80644,4.80708,14000000.0
2008-06-19 20:38:00,4.80793,4.80805,4.80642,4.8076,13000000.0
2008-06-19 20:39:00,4.80587,4.80795,4.80587,4.80769,18000000.0
2008-06-19 20:40:00,4.80777,4.80777,4.80629,4.80738,14000000.0
2008-06-19 20:41:00,4.80752,4.80783,4.80627,4.80649,18000000.0
2008-06-19 20:42:00,4.80803,4.80803,4.80597,4.8064,12000000.0
2008-06-19 20:43:00,4.80754,4.80754,4.80603,4.80741,18000000.0
2008-06-19 20:44:00,4.80751,4.8081,4.80627,4.8081,18000000.0
2008-06-19 20:45:00,4.8068,4.80744,4.8061,4.80628,11000000.0
2008-06-19 20:46:00,4.80541,4.80667,4.80523,4.80564,18000000.0
2008-06-19 20:47:00,4.80565,4.80749,4.80533,4.80619,20000000.0
2008-06-19 20:48:00,4.80689,4.80721,4.80529,4.80665,17000000.0
2008-06-19 20:49:00,4.80599,4.80695,4.80515,4.80638,16000000.0
2008-06-19 20:50:00,4.8069,4.80693,4.80633,4.80685,8000000.0
2008-06-19 20:51:00,4.80629,4.80756,4.80629,4.80664,8000000.0
2008-06-19 20:52:00,4.80727,4.80819,4.80625,4.80625,12000000.0
2008-06-19 20:53:00,4.807,4.80762,4.80637,4.80731,16000000.0
2008-06-19 20:54:00,4.80773,4.80773,4.80589,4.80646,15000000.0
2008-06-19 20:55:00,4.80641,4.80754,4.8058,4.80754,16000000.0
2008-06-19 20:56:00,4.80628,4.80664,4.80572,4.80637,7000000.0
2008-06-19 20:57:00,4.8061,4.8075,4.80563,4.80698,14000000.0
2008-06-19 20:58:00,4.80635,4.80734,4.80635,4.80715,10000000.0
2008-06-19 20:59:00,4.80712,4.80786,4.80645,4.80697,11000000.0
2008-06-19 21:00:00,4.80672,4.80753,4.80634,4.80676,14000000.0
2008-06-19 21:01:00,4.80667,4.80758,4.80636,4.80687,12000000.0
2008-06-19 21:02:00,4.80726,4.80813,4.80665,4.80693,17000000.0
2008-06-19 21:03:00,4.80759,4.80761,4.80615,4.80753,11000000.0
2008-06-19 21:04:00,4.80666,4.80743,4.80624,4.80672,10000000.0
2008-06-19 21:05:00,4.80696,4.80735,4.80578,4.80631,8000000.0
2008-06-19 21:06:00,4.80657,4.8074,4.80583,4.80685,13000000.0
2008-06-19 21:07:00,4.8056,4.80708,4.8056,4.80677,14000000.0
2008-06-19 21:08:00,4.8068,4.80706,4.80633,4.80657,8000000.0
2008-06-19 21:09:00,4.80732,4.80732,4.80601,4.80647,13000000.0
2008-06-19 21:10:00,4.80684,4.80733,4.80609,4.80697,17000000.0
2008-06-19 21:11:00,4.80711,4.80744,4.8061,4.80689,15000000.0
2008-06-19 21:12:00,4.80657,4.80657,4.80562,4.80635,11000000.0
2008-06-19 21:13:00,4.80596,4.80699,4.8054,4.80651,12000000.0
2008-06-19 21:14:00,4.80638,4.8068,4.80548,4.80548,14000000.0
2008-06-19 21:15:00,4.80637,4.80692,4.80564,4.80578,13000000.0
2008-06-19 21:16:00,4.80583,4.80767,4.80583,4.80611,12000000.0
2008-06-19 21:17:00,4.80694,4.80729,4.80595,4.80628,16000000.0
2008-06-19 21:18:00,4.80638,4.8069,4.80584,4.8069,15000000.0
2008-06-19 21:19:00,4.8066,4.80755,4.80634,4.80685,15000000.0
2008-06-19 21:20:00,4.80725,4.80745,4.80725,4.80745,8000000.0
2008-06-19 21:21:00,4.80672,4.80775,4.80644,4.80751,17000000.0
2008-06-19 21:22:00,4.80656,4.80735,4.80615,4.80735,11000000.0
2008-06-19 21:23:00,4.80598,4.8064,4.80525,4.8064,23000000.0
2008-06-19 21:24:00,4.80781,4.80814,4.80569,4.80775,13000000.0
2008-06-19 21:25:00,4.8076,4.8076,4.80641,4.80696,15000000.0
2008-06-19 21:26:00,4.80779,4.80779,4.80618,4.80716,10000000.0
2008-06-19 21:27:00,4.80814,4.80822,4.80613,4.80718,10000000.0
2008-06-19 21:28:00,4.80776,4.8078,4.80654,4.80715,13000000.0
2008-06-19 21:29:00,4.80765,4.80797,4.80668,4.80797,10000000.0
2008-06-19 21:30:00,4.80757,4.80793,4.8064,4.80688,16000000.0
2008-06-19 21:31:00,4.80746,4.80778,4.80596,4.80648,18000000.0
2008-06-19 21:32:00,4.80696,4.80765,4.80553,4.80755,15000000.0
2008-06-19 21:33:00,4.80713,4.80713,4.80561,4.806,13000000.0
2008-06-19 21:34:00,4.80637,4.80734,4.80618,4.80732,9000000.0
2008-06-19 21:35:00,4.80643,4.80709,4.80565,4.80624,8000000.0
2008-06-19 21:36:00,4.80615,4.8068,4.80562,4.80619,18000000.0
2008-06-19 21:37:00,4.80638,4.80734,4.80583,4.80652,22000000.0
2008-06-19 21:38:00,4.8071,4.8075,4.80627,4.80665,9000000.0
2008-06-19 21:39:00,4.80748,4.80748,4.80618,4.80673,11000000.0
2008-06-19 21:40:00,4.80595,4.80705,4.80585,4.80663,19000000.0
2008-06-19 21:41:00,4.80707,4.80743,4.80577,4.80587,12000000.0
2008-06-19 21:42:00,4.80648,4.80655,4.80551,4.80607,11000000.0
2008-06-19 21:43:00,4.806,4.80646,4.80441,4.80619,14000000.0
2008-06-19 21:44:00,4.80572,4.80611,4.80465,4.80611,13000000.0
2008-06-19 21:45:00,4.80622,4.80674,4.80524,4.80624,12000000.0
2008-06-19 21:46:00,4.80679,4.80749,4.8055,4.8063,14000000.0
2008-06-19 21:47:00,4.80581,4.80716,4.80581,4.80642,17000000.0
2008-06-19 21:48:00,4.80651,4.80723,4.80649,4.80659,16000000.0
2008-06-19 21:49:00,4.80707,4.80712,4.80586,4.8064,14000000.0
2008-06-19 21:50:00,4.80707,4.80707,4.8055,4.8055,13000000.0
2008-06-19 21:51:00,4.80673,4.80698,4.80568,4.80568,14000000.0
2008-06-19 21:52:00,4.80657,4.80657,4.80556,4.8063,17000000.0
2008-06-19 21:53:00,4.80686,4.80686,4.80511,4.80623,27000000.0
2008-06-19 21:54:00,4.80565,4.80726,4.80558,4.8071,10000000.0
2008-06-19 21:55:00,4.80542,4.8062,4.8049,4.80537,8000000.0
2008-06-19 21:56:00,4.80619,4.80619,4.80446,4.80446,16000000.0
2008-06-19 21:57:00,4.80583,4.80627,4.8046,4.80627,18000000.0
2008-06-19 21:58:00,4.80457,4.80604,4.80445,4.80569,18000000.0
2008-06-19 21:59:00,4.80416,4.80588,4.80416,4.80507,17000000.0
2008-06-19 22:00:00,4.80506,4.80613,4.80489,4.80534,9000000.0
2008-06-19 22:01:00,4.80537,4.80563,4.804,4.80505,22000000.0
2008-06-19 22:02:00,4.80496,4.80564,4.80453,4.80508,11000000.0
2008-06-19 22:03:00,4.80538,4.80588,4.80477,4.80523,16000000.0
2008-06-19 22:04:00,4.80541,4.80564,4.80442,4.80471,12000000.0
2008-06-19 22:05:00,4.80527,4.8055,4.80479,4.80517,7000000.0
2008-06-19 22:06:00,4.80601,4.80601,4.80434,4.80529,15000000.0
2008-06-19 22:07:00,4.8041,4.80561,4.8041,4.80482,19000000.0
2008-06-19 22:08:00,4.8058,4.8058,4.8048,4.80511,11000000.0
2008-06-19 22:09:00,4.80503,4.80529,4.80375,4.80478,10000000.0
2008-06-19 22:10:00,4.80519,4.80519,4.80449,4.80484,10000000.0
2008-06-19 22:11:00,4.80387,4.8051,4.8037,4.80445,18000000.0
2008-06-19 22:12:00,4.80411,4.80477,4.80351,4.80477,11000000.0
2008-06-19 22:13:00,4.80506,4.80506,4.80335,4.80429,14000000.0
2008-06-19 22:14:00,4.80411,4.80514,4.804,4.80466,24000000.0
2008-06-19 22:15:00,4.80401,4.80521,4.80354,4.80521,13000000.0
2008-06-19 22:16:00,4.80451,4.80482,4.80363,4.80363,13000000.0
2008-06-19 22:17:00,4.80407,4.80442,4.8035,4.80374,8000000.0
2008-06-19 22:18:00,4.80438,4.8045,4.80328,4.80337,13000000.0
2008-06-19 22:19:00,4.80436,4.80436,4.80324,4.80403,14000000.0
2008-06-19 22:20:00,4.80383,4.80449,4.80319,4.80432,21000000.0
2008-06-19 22:21:00,4.80366,4.80406,4.80306,4.80392,13000000.0
2008-06-19 22:22:00,4.80323,4.80467,4.803,4.80313,12000000.0
2008-06-19 22:23:00,4.80337,4.80448,4.80329,4.8042,18000000.0
2008-06-19 22:24:00,4.80444,4.80453,4.8034,4.80418,14000000.0
2008-06-19 22:25:00,4.80326,4.80435,4.80326,4.80381,13000000.0
2008-06-19 22:26:00,4.80484,4.80484,4.80384,4.80388,13000000.0
2008-06-19 22:27:00,4.80388,4.80486,4.80301,4.80396,16000000.0
2008-06-19 22:28:00,4.80356,4.80442,4.80287,4.80442,13000000.0
2008-06-19 22:29:00,4.80385,4.80428,4.80275,4.80428,21000000.0
2008-06-19 22:30:00,4.80372,4.80426,4.80332,4.80344,17000000.0
2008-06-19 22:31:00,4.80442,4.80443,4.80237,4.80328,10000000.0
2008-06-19 22:32:00,4.80425,4.80455,4.80299,4.80299,13000000.0
2008-06-19 22:33:00,4.80393,4.80464,4.80333,4.80432,13000000.0
2008-06-19 22:34:00,4.80371,4.8044,4.80339,4.80342,13000000.0
2008-06-19 22:35:00,4.80324,4.80439,4.80324,4.80355,19000000.0
2008-06-19 22:36:00,4.80423,4.80423,4.80307,4.80373,14000000.0
2008-06-19 22:37:00,4.80364,4.80414,4.80275,4.80364,17000000.0
2008-06-19 22:38:00,4.804,4.80432,4.80345,4.80369,9000000.0
2008-06-19 22:39:00,4.80356,4.80451,4.80306,4.80379,20000000.0
2008-06-19 22:40:00,4.80499,4.80499,4.80339,4.80414,13000000.0
2008-06-19 22:41:00,4.80474,4.80474,4.80345,4.80352,13000000.0
2008-06-19 22:42:00,4.80344,4.80393,4.80291,4.80389,10000000.0
2008-06-19 22:43:00,4.80299,4.80363,4.80259,4.80282,15000000.0
2008-06-19 22:44:00,4.80282,4.80388,4.80261,4.8033,16000000.0
2008-06-19 22:45:00,4.80347,4.80373,4.80241,4.80346,14000000.0
2008-06-19 22:46:00,4.80303,4.80394,4.80279,4.80394,12000000.0
2008-06-19 22:47:00,4.80427,4.80432,4.80331,4.80369,7000000.0
2008-06-19 22:48:00,4.80404,4.80498,4.80371,4.80443,16000000.0
2008-06-19 22:49:00,4.80353,4.80488,4.80353,4.80403,10000000.0
2008-06-19 22:50:00,4.80484,4.80503,4.80352,4.80389,15000000.0
2008-06-19 22:51:00,4.80339,4.80448,4.80339,4.80408,17000000.0
2008-06-19 22:52:00,4.80445,4.80457,4.80331,4.80331,10000000.0
2008-06-19 22:53:00,4.80409,4.80443,4.80333,4.80433,20000000.0
2008-06-19 22:54:00,4.80532,4.8056,4.8038,4.80494,10000000.0
2008-06-19 22:55:00,4.80477,4.80512,4.80394,4.80488,12000000.0
2008-06-19 22:56:00,4.80504,4.80504,4.80331,4.80406,9000000.0
2008-06-19 22:57:00,4.80393,4.80428,4.80329,4.8042,18000000.0
2008-06-19 22:58:00,4.80438,4.80438,4.80258,4.80347,13000000.0
2008-06-19 22:59:00,4.80383,4.80417,4.80319,4.8037,10000000.0
2008-06-19 23:00:00,4.8031,4.80402,4.80295,4.8037,17000000.0
2008-06-19 23:01:00,4.80406,4.80451,4.80348,4.80424,13000000.0
2008-06-19 23:02:00,4.80425,4.80436,4.80276,4.80286,7000000.0
2008-06-19 23:03:00,4.80321,4.80463,4.80321,4.80416,16000000.0
2008-06-19 23:04:00,4.80488,4.80543,4.80371,4.80448,12000000.0
2008-06-19 23:05:00,4.80439,4.80476,4.80336,4.80387,11000000.0
2008-06-19 23:06:00,4.80435,4.80478,4.8035,4.80393,11000000.0
2008-06-19 23:07:00,4.80435,4.80435,4.80285,4.80386,13000000.0
2008-06-19 23:08:00,4.80457,4.80457,4.80311,4.80369,20000000.0
2008-06-19 23:09:00,4.80374,4.80451,4.80332,4.80404,16000000.0
2008-06-19 23:10:00,4.80446,4.80496,4.80379,4.80433,16000000.0
2008-06-19 23:11:00,4.80483,4.80599,4.80481,4.80566,10000000.0
2008-06-19 23:12:00,4.80539,4.80602,4.80427,4.80517,12000000.0
2008-06-19 23:13:00,4.80447,4.80545,4.80419,4.80545,16000000.0
2008-06-19 23:14:00,4.80539,4.80539,4.80403,4.80454,9000000.0
2008-06-19 23:15:00,4.80523,4.80534,4.80426,4.80527,9000000.0
2008-06-19 23:16:00,4.80555,4.80555,4.80391,4.80474,18000000.0
2008-06-19 23:17:00,4.80515,4.80515,4.80401,4.80436,8000000.0
2008-06-19 23:18:00,4.80421,4.8044,4.80335,4.8036,10000000.0
2008-06-19 23:19:00,4.80358,4.8045,4.80309,4.80347,9000000.0
2008-06-19 23:20:00,4.80364,4.80437,4.80293,4.80412,17000000.0
2008-06-19 23:21:00,4.80415,4.80508,4.80365,4.80484,11000000.0
2008-06-19 23:22:00,4.80437,4.80473,4.80328,4.80369,12000000.0
2008-06-19 23:23:00,4.80404,4.80465,4.80324,4.80324,12000000.0
2008-06-19 23:24:00,4.80374,4.8046,4.80327,4.8036,12000000.0
2008-06-19 23:25:00,4.80411,4.80438,4.80341,4.80424,9000000.0
2008-06-19 23:26:00,4.80425,4.80502,4.80387,4.80428,14000000.0
2008-06-19 23:27:00,4.80457,4.80497,4.80373,4.80497,17000000.0
2008-06-19 23:28:00,4.80503,4.80528,4.80393,4.80393,15000000.0
2008-06-19 23:29:00,4.80508,4.80531,4.80379,4.80471,11000000.0
2008-06-19 23:30:00,4.8045,4.8045,4.80327,4.80367,14000000.0
2008-06-19 23:31:00,4.80425,4.80468,4.80413,4.80455,7000000.0
2008-06-19 23:32:00,4.80471,4.80471,4.80346,4.80434,15000000.0
2008-06-19 23:33:00,4.80485,4.80485,4.8043,4.80435,7000000.0
2008-06-19 23:34:00,4.80442,4.80456,4.80433,4.80442,10000000.0
2008-06-19 23:35:00,4.80411,4.80492,4.80366,4.80465,12000000.0
2008-06-19 23:36:00,4.80451,4.80451,4.80288,4.80317,10000000.0
2008-06-19 23:37:00,4.80384,4.80397,4.80261,4.80294,14000000.0
2008-06-19 23:38:00,4.80375,4.80385,4.80337,4.80337,17000000.0
2008-06-19 23:39:00,4.80334,4.80349,4.80322,4.80335,9000000.0
2008-06-19 23:40:00,4.80287,4.80399,4.80287,4.80399,12000000.0
2008-06-19 23:41:00,4.80247,4.80428,4.80247,4.80428,9000000.0
2008-06-19 23:42:00,4.80401,4.80407,4.80289,4.80355,15000000.0
2008-06-19 23:43:00,4.80378,4.80378,4.80269,4.80288,13000000.0
2008-06-19 23:44:00,4.80416,4.80416,4.80385,4.80385,8000000.0
2008-06-19 23:45:00,4.80439,4.80444,4.80345,4.80361,12000000.0
2008-06-19 23:46:00,4.80418,4.80589,4.80418,4.80523,20000000.0
2008-06-19 23:47:00,4.80551,4.80573,4.80482,4.80558,19000000.0
2008-06-19 23:48:00,4.80552,4.80552,4.80393,4.80436,14000000.0
2008-06-19 23:49:00,4.80413,4.80427,4.80304,4.80304,12000000.0
2008-06-19 23:50:00,4.80354,4.80384,4.80291,4.80311,10000000.0
2008-06-19 23:51:00,4.80337,4.80399,4.80277,4.80357,14000000.0
2008-06-19 23:52:00,4.80398,4.80402,4.80295,4.80365,13000000.0
2008-06-19 23:53:00,4.80376,4.80401,4.80263,4.80382,16000000.0
2008-06-19 23:54:00,4.80496,4.80496,4.80345,4.80461,13000000.0
2008-06-19 23:55:00,4.80479,4.80536,4.80379,4.80485,16000000.0
2008-06-19 23:56:00,4.80494,4.8053,4.80431,4.8045,12000000.0
2008-06-19 23:57:00,4.80495,4.80523,4.80459,4.80479,14000000.0
2008-06-19 23:58:00,4.80499,4.80526,4.80417,4.80526,16000000.0
2008-06-19 23:59:00,4.80495,4.80515,4.80495,4.80508,12000000.0
2008-06-20 00:00:00,4.80481,4.80547,4.80397,4.80532,17000000.0
2008-06-20 00:01:00,4.80489,4.80553,4.80443,4.80499,12000000.0
2008-06-20 00:02:00,4.80494,4.80525,4.80475,4.80519,11000000.0
2008-06-20 00:03:00,4.80554,4.8056,4.80474,4.80484,7000000.0
2008-06-20 00:04:00,4.80499,4.80546,4.80441,4.8049,16000000.0
2008-06-20 00:05:00,4.80536,4.80552,4.80417,4.80481,17000000.0
2008-06-20 00:06:00,4.80507,4.80541,4.80464,4.80528,10000000.0
2008-06-20 00:07:00,4.80523,4.80523,4.80398,4.80398,19000000.0
2008-06-20 00:08:00,4.80454,4.80548,4.80435,4.80501,9000000.0
2008-06-20 00:09:00,4.80531,4.80536,4.80434,4.80498,19000000.0
2008-06-20 00:10:00,4.80551,4.80551,4.80438,4.80499,16000000.0
2008-06-20 00:11:00,4.80464,4.80537,4.8043,4.80492,9000000.0
2008-06-20 00:12:00,4.80515,4.80526,4.80457,4.80496,11000000.0
2008-06-20 00:13:00,4.80557,4.80557,4.80389,4.8042,8000000.0
2008-06-20 00:14:00,4.80403,4.8049,4.8037,4.80444,9000000.0
2008-06-20 00:15:00,4.80555,4.80555,4.80453,4.80523,15000000.0
2008-06-20 00:16:00,4.80475,4.80495,4.80475,4.80495,18000000.0
2008-06-20 00:17:00,4.80529,4.80531,4.80415,4.80443,21000000.0
2008-06-20 00:18:00,4.80447,4.80525,4.80385,4.8043,16000000.0
2008-06-20 00:19:00,4.80455,4.80573,4.80393,4.80573,12000000.0
2008-06-20 00:20:00,4.8049,4.80604,4.80454,4.80604,13000000.0
2008-06-20 00:21:00,4.80525,4.80576,4.80437,4.80555,13000000.0
2008-06-20 00:22:00,4.80404,4.80596,4.80404,4.80577,13000000.0
2008-06-20 00:23:00,4.80573,4.80581,4.80467,4.80537,11000000.0
2008-06-20 00:24:00,4.80565,4.80565,4.80486,4.80554,10000000.0
2008-06-20 00:25:00,4.80509,4.80514,4.80431,4.80436,16000000.0
2008-06-20 00:26:00,4.80525,4.80568,4.80424,4.80487,13000000.0
2008-06-20 00:27:00,4.80473,4.80569,4.80405,4.80543,16000000.0
2008-06-20 00:28:00,4.80534,4.80566,4.80453,4.80474,13000000.0
2008-06-20 00:29:00,4.80497,4.80505,4.80485,4.80485,10000000.0
2008-06-20 00:30:00,4.80421,4.80547,4.8038,4.80536,15000000.0
2008-06-20 00:31:00,4.80483,4.80483,4.80339,4.80482,18000000.0
2008-06-20 00:32:00,4.80492,4.80534,4.80464,4.80475,14000000.0
2008-06-20 00:33:00,4.80452,4.80483,4.80446,4.80471,13000000.0
2008-06-20 00:34:00,4.80497,4.80503,4.80475,4.80503,11000000.0
2008-06-20 00:35:00,4.80464,4.80585,4.80431,4.80585,13000000.0
2008-06-20 00:36:00,4.80413,4.80517,4.80402,4.80496,12000000.0
2008-06-20 00:37:00,4.80504,4.80507,4.80428,4.80507,10000000.0
2008-06-20 00:38:00,4.80497,4.80526,4.80444,4.80484,11000000.0
2008-06-20 00:39:00,4.80482,4.80542,4.80409,4.80451,16000000.0
2008-06-20 00:40:00,4.80497,4.8051,4.80463,4.80463,10000000.0
2008-06-20 00:41:00,4.80541,4.80541,4.80419,4.80448,15000000.0
2008-06-20 00:42:00,4.80428,4.80502,4.80408,4.80502,10000000.0
2008-06-20 00:43:00,4.80531,4.80531,4.80415,4.80476,8000000.0
2008-06-20 00:44:00,4.80399,4.80474,4.80363,4.80467,7000000.0
2008-06-20 00:45:00,4.80334,4.80436,4.8033,4.80436,10000000.0
2008-06-20 00:46:00,4.80488,4.805,4.80301,4.80419,18000000.0
2008-06-20 00:47:00,4.80356,4.804,4.8024,4.8028,18000000.0
2008-06-20 00:48:00,4.80355,4.80434,4.80307,4.80419,15000000.0
2008-06-20 00:49:00,4.80395,4.80444,4.80325,4.8039,19000000.0
2008-06-20 00:50:00,4.80424,4.80427,4.8032,4.80427,15000000.0
2008-06-20 00:51:00,4.80399,4.80417,4.80288,4.80408,12000000.0
2008-06-20 00:52:00,4.80366,4.8043,4.80289,4.80347,15000000.0
2008-06-20 00:53:00,4.80429,4.80454,4.80331,4.80454,9000000.0
2008-06-20 00:54:00,4.8042,4.80434,4.803,4.80343,17000000.0
2008-06-20 00:55:00,4.8038,4.80403,4.80329,4.80337,11000000.0
2008-06-20 00:56:00,4.80402,4.80408,4.80242,4.80242,23000000.0
2008-06-20 00:57:00,4.80328,4.8036,4.80258,4.8036,11000000.0
2008-06-20 00:58:00,4.80349,4.80349,4.80269,4.80304,11000000.0
2008-06-20 00:59:00,4.80321,4.80322,4.80216,4.80298,11000000.0
2008-06-20 01:00:00,4.80309,4.80351,4.80207,4.80351,14000000.0
2008-06-20 01:01:00,4.80323,4.80323,4.80246,4.80321,9000000.0
2008-06-20 01:02:00,4.80239,4.80354,4.80239,4.80302,13000000.0
2008-06-20 01:03:00,4.80343,4.8035,4.80266,4.80266,18000000.0
2008-06-20 01:04:00,4.80273,4.8032,4.80222,4.80279,11000000.0
2008-06-20 01:05:00,4.80359,4.80364,4.80214,4.80364,13000000.0
2008-06-20 01:06:00,4.80391,4.80391,4.80253,4.80261,9000000.0
2008-06-20 01:07:00,4.80308,4.80315,4.80295,4.80308,15000000.0
2008-06-20 01:08:00,4.80249,4.80374,4.80249,4.80282,15000000.0
2008-06-20 01:09:00,4.80228,4.80356,4.80228,4.80327,14000000.0
2008-06-20 01:10:00,4.803,4.80394,4.803,4.80394,13000000.0
2008-06-20 01:11:00,4.80374,4.80374,4.80294,4.80342,7000000.0
2008-06-20 01:12:00,4.80416,4.80416,4.80267,4.80335,17000000.0
2008-06-20 01:13:00,4.80225,4.80245,4.80225,4.80225,18000000.0
2008-06-20 01:14:00,4.80449,4.80449,4.8036,4.80438,14000000.0
2008-06-20 01:15:00,4.8046,4.8046,4.80331,4.80331,10000000.0
2008-06-20 01:16:00,4.80464,4.80464,4.80327,4.80331,18000000.0
2008-06-20 01:17:00,4.80438,4.80445,4.80425,4.80445,16000000.0
2008-06-20 01:18:00,4.80506,4.80506,4.8034,4.80434,13000000.0
2008-06-20 01:19:00,4.80429,4.80457,4.80375,4.80396,12000000.0
2008-06-20 01:20:00,4.80444,4.80511,4.80439,4.80449,15000000.0
2008-06-20 01:21:00,4.80341,4.80487,4.80341,4.80472,14000000.0
2008-06-20 01:22:00,4.805,4.805,4.80363,4.80443,13000000.0
2008-06-20 01:23:00,4.80324,4.80491,4.80324,4.80426,14000000.0
2008-06-20 01:24:00,4.80475,4.80478,4.8039,4.80403,15000000.0
2008-06-20 01:25:00,4.8037,4.80539,4.80328,4.80539,17000000.0
2008-06-20 01:26:00,4.80341,4.80458,4.80341,4.80426,14000000.0
2008-06-20 01:27:00,4.80507,4.80507,4.80422,4.80426,13000000.0
2008-06-20 01:28:00,4.80497,4.8054,4.80421,4.80509,9000000.0
2008-06-20 01:29:00,4.8052,4.80551,4.80425,4.80425,11000000.0
2008-06-20 01:30:00,4.80431,4.80548,4.80393,4.8054,20000000.0
2008-06-20 01:31:00,4.80518,4.80518,4.80431,4.80453,9000000.0
2008-06-20 01:32:00,4.80484,4.8054,4.80452,4.8054,7000000.0
2008-06-20 01:33:00,4.80422,4.80564,4.80422,4.80427,13000000.0
2008-06-20 01:34:00,4.80517,4.80538,4.80456,4.8053,10000000.0
2008-06-20 01:35:00,4.80507,4.80561,4.80413,4.80529,17000000.0
2008-06-20 01:36:00,4.80584,4.80637,4.80477,4.80497,16000000.0
2008-06-20 01:37:00,4.8058,4.80603,4.80513,4.80524,13000000.0
2008-06-20 01:38:00,4.80639,4.80639,4.80526,4.80526,15000000.0
2008-06-20 01:39:00,4.80661,4.80687,4.80529,4.80645,13000000.0
2008-06-20 01:40:00,4.80641,4.80647,4.80522,4.80524,14000000.0
2008-06-20 01:41:00,4.80635,4.80635,4.80507,4.80525,12000000.0
2008-06-20 01:42:00,4.80425,4.80605,4.80425,4.80566,14000000.0
2008-06-20 01:43:00,4.80537,4.80668,4.80535,4.80587,18000000.0
2008-06-20 01:44:00,4.80612,4.80622,4.8059,4.80622,12000000.0
2008-06-20 01:45:00,4.80495,4.80515,4.80495,4.80515,19000000.0
2008-06-20 01:46:00,4.80615,4.80615,4.80595,4.80595,15000000.0
2008-06-20 01:47:00,4.80604,4.80616,4.80591,4.80616,10000000.0
2008-06-20 01:48:00,4.80548,4.80637,4.80517,4.80583,14000000.0
2008-06-20 01:49:00,4.80578,4.8063,4.80467,4.80467,16000000.0
2008-06-20 01:50:00,4.80666,4.80666,4.80525,4.80644,18000000.0
2008-06-20 01:51:00,4.80594,4.80667,4.80449,4.80561,16000000.0
2008-06-20 01:52:00,4.80632,4.80645,4.80479,4.80593,10000000.0
2008-06-20 01:53:00,4.80548,4.80634,4.80507,4.80507,15000000.0
2008-06-20 01:54:00,4.80601,4.80652,4.8054,4.80652,14000000.0
2008-06-20 01:55:00,4.80694,4.80694,4.80548,4.80644,14000000.0
2008-06-20 01:56:00,4.80585,4.80669,4.80533,4.80638,8000000.0
2008-06-20 01:57:00,4.80636,4.80636,4.80534,4.80568,10000000.0
2008-06-20 01:58:00,4.80534,4.80653,4.80526,4.80572,21000000.0
2008-06-20 01:59:00,4.80646,4.8067,4.80515,4.80597,16000000.0
2008-06-20 02:00:00,4.80511,4.80556,4.80472,4.8053,11000000.0
2008-06-20 02:01:00,4.80633,4.80633,4.80545,4.8057,11000000.0
2008-06-20 02:02:00,4.80625,4.80638,4.80496,4.805,13000000.0
2008-06-20 02:03:00,4.80529,4.80563,4.80436,4.80563,8000000.0
2008-06-20 02:04:00,4.80504,4.80614,4.80434,4.80518,18000000.0
2008-06-20 02:05:00,4.80481,4.80604,4.80478,4.80532,14000000.0
2008-06-20 02:06:00,4.80504,4.80649,4.80481,4.80595,18000000.0
2008-06-20 02:07:00,4.80528,4.80673,4.80528,4.80601,12000000.0
2008-06-20 02:08:00,4.80573,4.80744,4.80573,4.80707,12000000.0
2008-06-20 02:09:00,4.80679,4.80746,4.80653,4.80693,11000000.0
2008-06-20 02:10:00,4.80647,4.80776,4.80647,4.80776,10000000.0
2008-06-20 02:11:00,4.80749,4.80749,4.80596,4.80728,16000000.0
2008-06-20 02:12:00,4.80763,4.80791,4.80649,4.80728,17000000.0
2008-06-20 02:13:00,4.80771,4.80784,4.80691,4.80784,9000000.0
2008-06-20 02:14:00,4.80771,4.80792,4.80666,4.80706,16000000.0
2008-06-20 02:15:00,4.80705,4.80742,4.80607,4.80675,15000000.0
2008-06-20 02:16:00,4.80656,4.80743,4.8062,4.80661,16000000.0
2008-06-20 02:17:00,4.80768,4.80768,4.80619,4.80619,14000000.0
2008-06-20 02:18:00,4.80619,4.8063,4.80607,4.80618,16000000.0
2008-06-20 02:19:00,4.80681,4.80732,4.80623,4.80731,11000000.0
2008-06-20 02:20:00,4.80694,4.8073,4.80565,4.80651,10000000.0
2008-06-20 02:21:00,4.80681,4.8074,4.80626,4.8074,18000000.0
2008-06-20 02:22:00,4.80761,4.80761,4.80596,4.80666,15000000.0
2008-06-20 02:23:00,4.8071,4.8074,4.80655,4.80715,16000000.0
2008-06-20 02:24:00,4.80765,4.80776,4.80664,4.80686,12000000.0
2008-06-20 02:25:00,4.80674,4.80723,4.80614,4.80668,18000000.0
2008-06-20 02:26:00,4.80684,4.80781,4.80664,4.80721,8000000.0
2008-06-20 02:27:00,4.80705,4.80764,4.8064,4.80717,12000000.0
2008-06-20 02:28:00,4.80648,4.8075,4.80618,4.80721,15000000.0
2008-06-20 02:29:00,4.80765,4.80765,4.8067,4.80722,15000000.0
2008-06-20 02:30:00,4.80773,4.80773,4.80612,4.807,19000000.0
2008-06-20 02:31:00,4.80746,4.80746,4.80611,4.80611,13000000.0
2008-06-20 02:32:00,4.80594,4.8069,4.80553,4.80673,17000000.0
2008-06-20 02:33:00,4.8065,4.80684,4.80551,4.80684,10000000.0
2008-06-20 02:34:00,4.80591,4.80692,4.80565,4.80577,11000000.0
2008-06-20 02:35:00,4.80695,4.80695,4.80582,4.8063,14000000.0
2008-06-20 02:36:00,4.80675,4.80675,4.8054,4.806,13000000.0
2008-06-20 02:37:00,4.80512,4.80691,4.80512,4.80632,9000000.0
2008-06-20 02:38:00,4.80678,4.80678,4.80553,4.80595,12000000.0
2008-06-20 02:39:00,4.80673,4.80673,4.80549,4.8057,11000000.0
2008-06-20 02:40:00,4.80675,4.80675,4.80554,4.80608,19000000.0
2008-06-20 02:41:00,4.80617,4.80617,4.80455,4.80538,12000000.0
2008-06-20 02:42:00,4.80523,4.80574,4.80469,4.80531,11000000.0
2008-06-20 02:43:00,4.8052,4.80577,4.80445,4.80529,12000000.0
2008-06-20 02:44:00,4.80585,4.80592,4.80469,4.80592,9000000.0
2008-06-20 02:45:00,4.80578,4.80635,4.80481,4.80537,13000000.0
2008-06-20 02:46:00,4.80673,4.80768,4.80651,4.80691,11000000.0
2008-06-20 02:47:00,4.80751,4.80826,4.80714,4.80826,10000000.0
2008-06-20 02:48:00,4.80635,4.80791,4.80599,4.80728,11000000.0
2008-06-20 02:49:00,4.80668,4.80695,4.80603,4.80671,10000000.0
2008-06-20 02:50:00,4.80726,4.80734,4.80618,4.80677,17000000.0
2008-06-20 02:51:00,4.80756,4.80761,4.80611,4.80662,15000000.0
2008-06-20 02:52:00,4.80821,4.80821,4.80694,4.80773,13000000.0
2008-06-20 02:53:00,4.80696,4.80739,4.80586,4.80664,12000000.0
2008-06-20 02:54:00,4.80658,4.8068,4.8052,4.80599,13000000.0
2008-06-20 02:55:00,4.80698,4.80705,4.80523,4.80619,13000000.0
2008-06-20 02:56:00,4.80742,4.80762,4.80635,4.8073,13000000.0
2008-06-20 02:57:00,4.80724,4.80737,4.80618,4.80623,10000000.0
2008-06-20 02:58:00,4.80633,4.80664,4.8057,4.8057,15000000.0
2008-06-20 02:59:00,4.80638,4.80639,4.8056,4.80602,12000000.0
2008-06-20 03:00:00,4.80707,4.80735,4.80625,4.80694,17000000.0
2008-06-20 03:01:00,4.80632,4.80783,4.80632,4.80783,9000000.0
2008-06-20 03:02:00,4.80732,4.80732,4.80586,4.80586,15000000.0
2008-06-20 03:03:00,4.80796,4.80796,4.80647,4.8076,14000000.0
2008-06-20 03:04:00,4.80708,4.80739,4.80649,4.80699,11000000.0
2008-06-20 03:05:00,4.80626,4.80639,4.80599,4.80599,12000000.0
2008-06-20 03:06:00,4.80688,4.80695,4.80675,4.80695,12000000.0
2008-06-20 03:07:00,4.80752,4.80759,4.8063,4.80721,18000000.0
2008-06-20 03:08:00,4.80739,4.80739,4.80667,4.80684,9000000.0
2008-06-20 03:09:00,4.80646,4.80719,4.80617,4.80692,9000000.0
2008-06-20 03:10:00,4.80632,4.807,4.80632,4.80677,11000000.0
2008-06-20 03:11:00,4.80574,4.80705,4.80554,4.80601,16000000.0
2008-06-20 03:12:00,4.80712,4.80746,4.8061,4.8065,8000000.0
2008-06-20 03:13:00,4.8064,4.80722,4.80606,4.80694,12000000.0
2008-06-20 03:14:00,4.80653,4.80736,4.80653,4.8067,16000000.0
2008-06-20 03:15:00,4.80743,4.80743,4.80603,4.80701,10000000.0
2008-06-20 03:16:00,4.80594,4.80727,4.80555,4.80727,16000000.0
2008-06-20 03:17:00,4.80673,4.80673,4.80568,4.80619,16000000.0
2008-06-20 03:18:00,4.80617,4.80673,4.80551,4.80551,9000000.0
2008-06-20 03:19:00,4.80511,4.80678,4.80511,4.80678,10000000.0
2008-06-20 03:20:00,4.80682,4.80682,4.8042,4.80528,20000000.0
2008-06-20 03:21:00,4.80519,4.80592,4.80425,4.80496,18000000.0
2008-06-20 03:22:00,4.80537,4.80558,4.80428,4.80485,15000000.0
2008-06-20 03:23:00,4.80554,4.80579,4.80406,4.80504,15000000.0
2008-06-20 03:24:00,4.80463,4.805,4.8037,4.805,12000000.0
2008-06-20 03:25:00,4.80424,4.80504,4.80289,4.80356,15000000.0
2008-06-20 03:26:00,4.80243,4.80377,4.80192,4.80348,19000000.0
2008-06-20 03:27:00,4.80318,4.80344,4.802,4.80239,8000000.0
2008-06-20 03:28:00,4.8021,4.80233,4.80055,4.801,13000000.0
2008-06-20 03:29:00,4.80102,4.80129,4.80003,4.80003,9000000.0
2008-06-20 03:30:00,4.80064,4.80115,4.79991,4.80083,17000000.0
2008-06-20 03:31:00,4.80112,4.8013,4.80043,4.8009,7000000.0
2008-06-20 03:32:00,4.80041,4.8018,4.80011,4.80174,15000000.0
2008-06-20 03:33:00,4.80057,4.80123,4.79991,4.80108,14000000.0
2008-06-20 03:34:00,4.79953,4.80081,4.7995,4.80002,13000000.0
2008-06-20 03:35:00,4.80076,4.80096,4.7995,4.80041,9000000.0
2008-06-20 03:36:00,4.80079,4.80124,4.79969,4.80079,13000000.0
2008-06-20 03:37:00,4.80135,4.80139,4.80001,4.80139,13000000.0
2008-06-20 03:38:00,4.801,4.80123,4.80043,4.80111,14000000.0
2008-06-20 03:39:00,4.79987,4.80125,4.79987,4.80125,11000000.0
2008-06-20 03:40:00,4.79985,4.8012,4.79985,4.7999,12000000.0
2008-06-20 03:41:00,4.80105,4.80183,4.80025,4.80123,19000000.0
2008-06-20 03:42:00,4.80215,4.80235,4.80122,4.80208,10000000.0
2008-06-20 03:43:00,4.80119,4.80205,4.80044,4.80127,12000000.0
2008-06-20 03:44:00,4.80121,4.80223,4.80046,4.80223,12000000.0
2008-06-20 03:45:00,4.80175,4.80189,4.80068,4.80119,14000000.0
2008-06-20 03:46:00,4.80117,4.80252,4.80117,4.80202,13000000.0
2008-06-20 03:47:00,4.80251,4.80273,4.80107,4.80239,9000000.0
2008-06-20 03:48:00,4.80165,4.80209,4.80076,4.80076,8000000.0
2008-06-20 03:49:00,4.80205,4.80205,4.8007,4.80107,19000000.0
2008-06-20 03:50:00,4.80128,4.80212,4.80061,4.80126,12000000.0
2008-06-20 03:51:00,4.80183,4.80183,4.7999,4.8001,15000000.0
2008-06-20 03:52:00,4.80044,4.80082,4.79995,4.80029,11000000.0
2008-06-20 03:53:00,4.80089,4.80089,4.79928,4.8007,12000000.0
2008-06-20 03:54:00,4.80044,4.80104,4.79923,4.79983,12000000.0
2008-06-20 03:55:00,4.80081,4.80091,4.79967,4.80053,12000000.0
2008-06-20 03:56:00,4.80062,4.80099,4.79954,4.80013,14000000.0
2008-06-20 03:57:00,4.80053,4.80097,4.79934,4.80005,15000000.0
2008-06-20 03:58:00,4.80041,4.80041,4.79932,4.79932,12000000.0
2008-06-20 03:59:00,4.79997,4.8013,4.79949,4.8004,17000000.0
2008-06-20 04:00:00,4.8004,4.80104,4.79995,4.8007,14000000.0
2008-06-20 04:01:00,4.80118,4.80118,4.79972,4.79972,13000000.0
2008-06-20 04:02:00,4.80126,4.8015,4.79931,4.80124,16000000.0
2008-06-20 04:03:00,4.80188,4.80272,4.80103,4.80266,14000000.0
2008-06-20 04:04:00,4.80203,4.80236,4.80087,4.80099,19000000.0
2008-06-20 04:05:00,4.80161,4.80259,4.80114,4.80138,12000000.0
2008-06-20 04:06:00,4.8012,4.80127,4.80043,4.8008,18000000.0
2008-06-20 04:07:00,4.80051,4.80169,4.80051,4.80169,16000000.0
2008-06-20 04:08:00,4.80145,4.80156,4.80036,4.80156,8000000.0
2008-06-20 04:09:00,4.80095,4.80095,4.79943,4.8007,13000000.0
2008-06-20 04:10:00,4.80108,4.80119,4.79965,4.8,14000000.0
2008-06-20 04:11:00,4.80006,4.80068,4.79914,4.79965,18000000.0
2008-06-20 04:12:00,4.8,4.80017,4.79918,4.79965,10000000.0
2008-06-20 04:13:00,4.80071,4.80071,4.79948,4.80028,14000000.0
2008-06-20 04:14:00,4.79936,4.80047,4.79923,4.79953,20000000.0
2008-06-20 04:15:00,4.80023,4.80023,4.79915,4.79948,14000000.0
2008-06-20 04:16:00,4.7994,4.80006,4.79696,4.79696,15000000.0
2008-06-20 04:17:00,4.79852,4.79904,4.79764,4.79904,22000000.0
2008-06-20 04:18:00,4.79916,4.79916,4.79763,4.79841,17000000.0
2008-06-20 04:19:00,4.7975,4.7996,4.7975,4.79859,12000000.0
2008-06-20 04:20:00,4.79835,4.79943,4.79804,4.79842,17000000.0
2008-06-20 04:21:00,4.79872,4.79947,4.79827,4.79859,13000000.0
2008-06-20 04:22:00,4.7987,4.79913,4.79805,4.79805,14000000.0
2008-06-20 04:23:00,4.79904,4.79915,4.79785,4.79852,9000000.0
2008-06-20 04:24:00,4.79863,4.79926,4.79811,4.79862,9000000.0
2008-06-20 04:25:00,4.79911,4.80001,4.79842,4.79951,13000000.0
2008-06-20 04:26:00,4.7997,4.80059,4.79856,4.79958,12000000.0
2008-06-20 04:27:00,4.80054,4.80054,4.79922,4.79989,16000000.0
2008-06-20 04:28:00,4.8005,4.8005,4.79888,4.79998,11000000.0
2008-06-20 04:29:00,4.79961,4.80086,4.79904,4.80005,20000000.0
2008-06-20 04:30:00,4.80102,4.80102,4.79951,4.79964,16000000.0
2008-06-20 04:31:00,4.80008,4.80049,4.79951,4.7996,12000000.0
2008-06-20 04:32:00,4.80081,4.80082,4.79902,4.79902,11000000.0
2008-06-20 04:33:00,4.80076,4.80076,4.79953,4.79953,14000000.0
2008-06-20 04:34:00,4.79991,4.79997,4.79892,4.79937,11000000.0
2008-06-20 04:35:00,4.80051,4.80086,4.79935,4.79935,14000000.0
2008-06-20 04:36:00,4.79889,4.79969,4.79889,4.7995,11000000.0
2008-06-20 04:37:00,4.79877,4.80112,4.79877,4.8007,15000000.0
2008-06-20 04:38:00,4.80117,4.80117,4.79984,4.80023,7000000.0
2008-06-20 04:39:00,4.79998,4.80109,4.79997,4.80016,19000000.0
2008-06-20 04:40:00,4.80108,4.80108,4.80013,4.80028,14000000.0
2008-06-20 04:41:00,4.80131,4.80131,4.80043,4.80097,12000000.0
2008-06-20 04:42:00,4.80007,4.80166,4.79999,4.80125,11000000.0
2008-06-20 04:43:00,4.80038,4.80228,4.80038,4.80176,15000000.0
2008-06-20 04:44:00,4.80188,4.80227,4.80086,4.80211,13000000.0
2008-06-20 04:45:00,4.80146,4.80177,4.80145,4.80152,19000000.0
2008-06-20 04:46:00,4.80072,4.8019,4.80072,4.80154,14000000.0
2008-06-20 04:47:00,4.80171,4.80327,4.80135,4.80327,7000000.0
2008-06-20 04:48:00,4.80242,4.80272,4.80193,4.80193,14000000.0
2008-06-20 04:49:00,4.80203,4.8021,4.80092,4.80174,12000000.0
2008-06-20 04:50:00,4.8019,4.80231,4.80124,4.80231,9000000.0
2008-06-20 04:51:00,4.80237,4.80237,4.80107,4.80176,16000000.0
2008-06-20 04:52:00,4.80172,4.80254,4.80112,4.80254,14000000.0
2008-06-20 04:53:00,4.80174,4.8024,4.80105,4.80218,12000000.0
2008-06-20 04:54:00,4.80223,4.80255,4.8018,4.80219,9000000.0
2008-06-20 04:55:00,4.80199,4.80248,4.80099,4.80161,19000000.0
2008-06-20 04:56:00,4.80106,4.80162,4.80103,4.80162,17000000.0
2008-06-20 04:57:00,4.80259,4.8029,4.80168,4.80192,15000000.0
2008-06-20 04:58:00,4.80196,4.80207,4.80163,4.80163,7000000.0
2008-06-20 04:59:00,4.80215,4.80215,4.80195,4.80208,10000000.0
2008-06-20 05:00:00,4.80218,4.80225,4.80205,4.80225,19000000.0
2008-06-20 05:01:00,4.80237,4.80237,4.8022,4.80231,8000000.0
2008-06-20 05:02:00,4.80228,4.8024,4.80216,4.80235,8000000.0
2008-06-20 05:03:00,4.80075,4.80095,4.80075,4.80095,13000000.0
2008-06-20 05:04:00,4.80074,4.801,4.80074,4.8008,16000000.0
2008-06-20 05:05:00,4.80277,4.80277,4.80127,4.80148,17000000.0
2008-06-20 05:06:00,4.80144,4.80273,4.80144,4.80237,15000000.0
2008-06-20 05:07:00,4.80096,4.80245,4.80096,4.80239,9000000.0
2008-06-20 05:08:00,4.80256,4.80356,4.80179,4.80205,14000000.0
2008-06-20 05:09:00,4.80297,4.80321,4.80146,4.80225,15000000.0
2008-06-20 05:10:00,4.80283,4.80302,4.80139,4.80249,13000000.0
2008-06-20 05:11:00,4.80128,4.80258,4.80128,4.80202,13000000.0
2008-06-20 05:12:00,4.80205,4.80291,4.80148,4.80222,15000000.0
2008-06-20 05:13:00,4.80096,4.8019,4.80078,4.80155,14000000.0
2008-06-20 05:14:00,4.80187,4.80187,4.80058,4.80133,13000000.0
2008-06-20 05:15:00,4.8012,4.80226,4.8012,4.80214,15000000.0
2008-06-20 05:16:00,4.80176,4.80242,4.80113,4.80157,12000000.0
2008-06-20 05:17:00,4.80216,4.8024,4.80135,4.80135,13000000.0
2008-06-20 05:18:00,4.80235,4.80235,4.80107,4.80225,14000000.0
2008-06-20 05:19:00,4.80099,4.80183,4.80063,4.80116,9000000.0
2008-06-20 05:20:00,4.80004,4.80129,4.79997,4.80083,12000000.0
2008-06-20 05:21:00,4.79998,4.80142,4.79998,4.80097,9000000.0
2008-06-20 05:22:00,4.80104,4.80135,4.79965,4.79965,13000000.0
2008-06-20 05:23:00,4.80129,4.80129,4.80009,4.80129,9000000.0
2008-06-20 05:24:00,4.80116,4.8013,4.80034,4.80093,13000000.0
2008-06-20 05:25:00,4.80047,4.80123,4.80026,4.80037,10000000.0
2008-06-20 05:26:00,4.80029,4.80116,4.7996,4.7996,11000000.0
2008-06-20 05:27:00,4.80109,4.80109,4.79958,4.80025,20000000.0
2008-06-20 05:28:00,4.79973,4.80035,4.79958,4.80027,11000000.0
2008-06-20 05:29:00,4.80023,4.80041,4.79984,4.80041,8000000.0
2008-06-20 05:30:00,4.80051,4.80115,4.80011,4.80065,13000000.0
2008-06-20 05:31:00,4.80062,4.80189,4.80055,4.80062,12000000.0
2008-06-20 05:32:00,4.80098,4.80123,4.80021,4.80072,14000000.0
2008-06-20 05:33:00,4.80028,4.80029,4.8,4.80021,10000000.0
2008-06-20 05:34:00,4.80027,4.80073,4.79999,4.80072,14000000.0
2008-06-20 05:35:00,4.8,4.80091,4.8,4.80091,16000000.0
2008-06-20 05:36:00,4.80169,4.80169,4.8006,4.80163,11000000.0
2008-06-20 05:37:00,4.80078,4.80151,4.79971,4.80083,14000000.0
2008-06-20 05:38:00,4.80145,4.8019,4.80064,4.80066,12000000.0
2008-06-20 05:39:00,4.80175,4.80175,4.80075,4.80153,16000000.0
2008-06-20 05:40:00,4.8016,4.80164,4.80138,4.80142,15000000.0
2008-06-20 05:41:00,4.80128,4.80166,4.80052,4.8007,11000000.0
2008-06-20 05:42:00,4.80172,4.80227,4.80063,4.80163,20000000.0
2008-06-20 05:43:00,4.80217,4.80217,4.80054,4.80136,13000000.0
2008-06-20 05:44:00,4.80112,4.80159,4.80085,4.80115,10000000.0
2008-06-20 05:45:00,4.80107,4.80185,4.80099,4.80138,9000000.0
2008-06-20 05:46:00,4.80211,4.80211,4.80079,4.80174,24000000.0
2008-06-20 05:47:00,4.8019,4.80218,4.80048,4.80155,16000000.0
2008-06-20 05:48:00,4.80212,4.80212,4.80067,4.80168,8000000.0
2008-06-20 05:49:00,4.80228,4.80228,4.80072,4.80072,7000000.0
2008-06-20 05:50:00,4.80239,4.80239,4.80095,4.80103,11000000.0
2008-06-20 05:51:00,4.80193,4.80262,4.80131,4.80161,18000000.0
2008-06-20 05:52:00,4.80246,4.80246,4.80162,4.80162,9000000.0
2008-06-20 05:53:00,4.80156,4.80235,4.80114,4.80205,15000000.0
2008-06-20 05:54:00,4.80175,4.80202,4.80175,4.80182,14000000.0
2008-06-20 05:55:00,4.80298,4.80298,4.80131,4.80174,15000000.0
2008-06-20 05:56:00,4.80225,4.80225,4.80205,4.80225,23000000.0
2008-06-20 05:57:00,4.80247,4.80272,4.80235,4.80247,17000000.0
2008-06-20 05:58:00,4.80245,4.80276,4.80153,4.80177,11000000.0
2008-06-20 05:59:00,4.80128,4.80139,4.80093,4.80093,13000000.0
2008-06-20 06:00:00,4.8022,4.8025,4.8011,4.80168,18000000.0
2008-06-20 06:01:00,4.80158,4.80205,4.80116,4.80184,9000000.0
2008-06-20 06:02:00,4.8017,4.80259,4.8017,4.80256,16000000.0
2008-06-20 06:03:00,4.80205,4.80218,4.80074,4.80133,12000000.0
2008-06-20 06:04:00,4.80103,4.8015,4.80033,4.80081,17000000.0
2008-06-20 06:05:00,4.80077,4.80136,4.80042,4.80136,11000000.0
2008-06-20 06:06:00,4.80211,4.80211,4.80038,4.80098,14000000.0
2008-06-20 06:07:00,4.80124,4.80162,4.79994,4.8002,13000000.0
2008-06-20 06:08:00,4.80097,4.801,4.79983,4.801,13000000.0
2008-06-20 06:09:00,4.80057,4.80155,4.80013,4.80155,11000000.0
2008-06-20 06:10:00,4.80141,4.80141,4.8003,4.80096,8000000.0
2008-06-20 06:11:00,4.80161,4.80242,4.80058,4.80131,17000000.0
2008-06-20 06:12:00,4.80248,4.80257,4.80096,4.80187,13000000.0
2008-06-20 06:13:00,4.80156,4.80269,4.80138,4.80173,13000000.0
2008-06-20 06:14:00,4.80181,4.80283,4.80123,4.80276,11000000.0
2008-06-20 06:15:00,4.80278,4.80278,4.80116,4.80155,16000000.0
2008-06-20 06:16:00,4.80224,4.80224,4.8013,4.802,13000000.0
2008-06-20 06:17:00,4.80191,4.80215,4.80103,4.8017,18000000.0
2008-06-20 06:18:00,4.80302,4.80302,4.80173,4.80214,11000000.0
2008-06-20 06:19:00,4.80202,4.80319,4.8018,4.80277,7000000.0
2008-06-20 06:20:00,4.80277,4.80338,4.80189,4.80269,17000000.0
2008-06-20 06:21:00,4.80242,4.80357,4.80223,4.80223,13000000.0
2008-06-20 06:22:00,4.80359,4.80359,4.80235,4.80272,19000000.0
2008-06-20 06:23:00,4.80218,4.80328,4.80208,4.80328,19000000.0
2008-06-20 06:24:00,4.80325,4.80325,4.80173,4.80222,20000000.0
2008-06-20 06:25:00,4.80202,4.80258,4.80147,4.80233,8000000.0
2008-06-20 06:26:00,4.80175,4.80317,4.80175,4.8024,19000000.0
2008-06-20 06:27:00,4.80272,4.80308,4.80204,4.80204,12000000.0
2008-06-20 06:28:00,4.80236,4.80261,4.80208,4.80248,10000000.0
2008-06-20 06:29:00,4.8028,4.80319,4.80217,4.80223,10000000.0
2008-06-20 06:30:00,4.80247,4.8036,4.80231,4.80231,12000000.0
2008-06-20 06:31:00,4.80252,4.80324,4.80231,4.80277,15000000.0
2008-06-20 06:32:00,4.80307,4.80336,4.80252,4.80297,11000000.0
2008-06-20 06:33:00,4.80321,4.80358,4.80264,4.80284,13000000.0
2008-06-20 06:34:00,4.8023,4.80276,4.80156,4.8022,7000000.0
2008-06-20 06:35:00,4.80187,4.80231,4.80131,4.80163,11000000.0
2008-06-20 06:36:00,4.80235,4.80235,4.80066,4.80107,7000000.0
2008-06-20 06:37:00,4.80163,4.80206,4.80116,4.80179,9000000.0
2008-06-20 06:38:00,4.80241,4.80258,4.8013,4.80181,11000000.0
2008-06-20 06:39:00,4.80193,4.8023,4.80144,4.80176,14000000.0
2008-06-20 06:40:00,4.80079,4.8018,4.80079,4.8018,12000000.0
2008-06-20 06:41:00,4.80143,4.80188,4.80138,4.80188,17000000.0
2008-06-20 06:42:00,4.80154,4.80173,4.80044,4.80044,13000000.0
2008-06-20 06:43:00,4.80206,4.80206,4.80171,4.80185,11000000.0
2008-06-20 06:44:00,4.80162,4.80164,4.80124,4.80129,15000000.0
2008-06-20 06:45:00,4.80118,4.8017,4.80052,4.8017,10000000.0
2008-06-20 06:46:00,4.80215,4.80234,4.80117,4.80161,14000000.0
2008-06-20 06:47:00,4.80149,4.80208,4.80112,4.80208,10000000.0
2008-06-20 06:48:00,4.8015,4.80219,4.80099,4.80158,13000000.0
2008-06-20 06:49:00,4.80136,4.80213,4.80048,4.80102,15000000.0
2008-06-20 06:50:00,4.80184,4.80184,4.80041,4.80103,16000000.0
2008-06-20 06:51:00,4.79978,4.80118,4.79972,4.80025,14000000.0
2008-06-20 06:52:00,4.7997,4.8013,4.7997,4.8009,10000000.0
2008-06-20 06:53:00,4.80095,4.80115,4.80095,4.80095,12000000.0
2008-06-20 06:54:00,4.80067,4.80101,4.80054,4.80073,14000000.0
2008-06-20 06:55:00,4.79972,4.80119,4.79972,4.80109,18000000.0
2008-06-20 06:56:00,4.80041,4.80127,4.79981,4.80025,19000000.0
2008-06-20 06:57:00,4.80008,4.80008,4.79965,4.79982,8000000.0
2008-06-20 06:58:00,4.80122,4.80234,4.80092,4.80234,10000000.0
2008-06-20 06:59:00,4.80168,4.80248,4.8011,4.80182,17000000.0
2008-06-20 07:00:00,4.80098,4.80251,4.80098,4.80211,11000000.0
2008-06-20 07:01:00,4.80227,4.80227,4.80112,4.8018,11000000.0
2008-06-20 07:02:00,4.8009,4.80263,4.8009,4.80182,13000000.0
2008-06-20 07:03:00,4.80207,4.80232,4.80137,4.80224,12000000.0
2008-06-20 07:04:00,4.80265,4.80289,4.80231,4.80285,18000000.0
2008-06-20 07:05:00,4.80279,4.80279,4.80097,4.80265,12000000.0
2008-06-20 07:06:00,4.80104,4.80225,4.80077,4.80207,15000000.0
2008-06-20 07:07:00,4.80212,4.80212,4.8012,4.8012,11000000.0
2008-06-20 07:08:00,4.80155,4.80246,4.80108,4.80246,9000000.0
2008-06-20 07:09:00,4.8015,4.80255,4.8015,4.80194,15000000.0
2008-06-20 07:10:00,4.80291,4.80294,4.80145,4.80182,19000000.0
2008-06-20 07:11:00,4.80171,4.80283,4.80161,4.80283,9000000.0
2008-06-20 07:12:00,4.80171,4.80316,4.80171,4.80247,12000000.0
2008-06-20 07:13:00,4.80325,4.80334,4.8021,4.8029,19000000.0
2008-06-20 07:14:00,4.80309,4.80338,4.80259,4.80259,8000000.0
2008-06-20 07:15:00,4.80421,4.80421,4.8027,4.8027,16000000.0
2008-06-20 07:16:00,4.80211,4.80343,4.80211,4.80273,18000000.0
2008-06-20 07:17:00,4.80191,4.80338,4.80191,4.80265,22000000.0
2008-06-20 07:18:00,4.80271,4.80317,4.80236,4.80317,16000000.0
2008-06-20 07:19:00,4.80195,4.80349,4.80195,4.80349,17000000.0
2008-06-20 07:20:00,4.80268,4.80268,4.80111,4.80137,14000000.0
2008-06-20 07:21:00,4.80191,4.80228,4.8003,4.8003,16000000.0
2008-06-20 07:22:00,4.80091,4.80147,4.79971,4.79981,14000000.0
2008-06-20 07:23:00,4.79943,4.8001,4.79805,4.7986,17000000.0
2008-06-20 07:24:00,4.79775,4.79909,4.79775,4.7985,9000000.0
2008-06-20 07:25:00,4.79808,4.80006,4.79808,4.79971,13000000.0
2008-06-20 07:26:00,4.79965,4.80024,4.79831,4.79997,13000000.0
2008-06-20 07:27:00,4.79916,4.79967,4.79841,4.79918,7000000.0
2008-06-20 07:28:00,4.79882,4.79979,4.7983,4.79933,18000000.0
2008-06-20 07:29:00,4.79921,4.80014,4.799,4.79919,8000000.0
2008-06-20 07:30:00,4.7994,4.79973,4.79802,4.79903,16000000.0
2008-06-20 07:31:00,4.79849,4.79958,4.79751,4.79958,15000000.0
2008-06-20 07:32:00,4.79944,4.80009,4.79878,4.80009,13000000.0
2008-06-20 07:33:00,4.79851,4.79953,4.79842,4.79873,8000000.0
2008-06-20 07:34:00,4.79906,4.79946,4.79864,4.79878,11000000.0
2008-06-20 07:35:00,4.79798,4.79922,4.7977,4.79867,16000000.0
2008-06-20 07:36:00,4.79832,4.79916,4.79749,4.79749,11000000.0
2008-06-20 07:37:00,4.79868,4.79868,4.79749,4.79856,17000000.0
2008-06-20 07:38:00,4.79843,4.79843,4.79651,4.79719,9000000.0
2008-06-20 07:39:00,4.79753,4.79753,4.79616,4.79697,12000000.0
2008-06-20 07:40:00,4.79614,4.79779,4.79585,4.79681,14000000.0
2008-06-20 07:41:00,4.79656,4.7974,4.7962,4.7974,14000000.0
2008-06-20 07:42:00,4.79728,4.79728,4.79544,4.79636,8000000.0
2008-06-20 07:43:00,4.79556,4.79648,4.79373,4.79621,15000000.0
2008-06-20 07:44:00,4.79574,4.79574,4.79422,4.79526,13000000.0
2008-06-20 07:45:00,4.79519,4.79641,4.79479,4.79558,19000000.0
2008-06-20 07:46:00,4.79598,4.79678,4.79552,4.79672,11000000.0
2008-06-20 07:47:00,4.79564,4.79697,4.7951,4.79573,16000000.0
2008-06-20 07:48:00,4.79576,4.79613,4.79537,4.79577,9000000.0
2008-06-20 07:49:00,4.796,4.79636,4.79523,4.79631,11000000.0
2008-06-20 07:50:00,4.79467,4.79595,4.79454,4.79468,11000000.0
2008-06-20 07:51:00,4.7946,4.796,4.7946,4.796,13000000.0
2008-06-20 07:52:00,4.79509,4.79646,4.79469,4.79646,14000000.0
2008-06-20 07:53:00,4.7958,4.7961,4.79499,4.79596,10000000.0
2008-06-20 07:54:00,4.79522,4.79637,4.79511,4.79588,17000000.0
2008-06-20 07:55:00,4.79574,4.79606,4.79474,4.79474,10000000.0
2008-06-20 07:56:00,4.79557,4.79607,4.79501,4.79607,11000000.0
2008-06-20 07:57:00,4.79499,4.79661,4.79499,4.79572,11000000.0
2008-06-20 07:58:00,4.79654,4.79654,4.7953,4.79605,24000000.0
2008-06-20 07:59:00,4.79658,4.79726,4.79539,4.79726,11000000.0
2008-06-20 08:00:00,4.7969,4.7969,4.79485,4.79485,14000000.0
2008-06-20 08:01:00,4.79586,4.79628,4.79495,4.79495,15000000.0
2008-06-20 08:02:00,4.79513,4.79598,4.79386,4.79499,16000000.0
2008-06-20 08:03:00,4.79442,4.79491,4.79383,4.79419,10000000.0
2008-06-20 08:04:00,4.79366,4.79559,4.79366,4.79426,13000000.0
2008-06-20 08:05:00,4.79396,4.79453,4.79212,4.79369,18000000.0
2008-06-20 08:06:00,4.79492,4.79492,4.79289,4.79448,14000000.0
2008-06-20 08:07:00,4.79395,4.79479,4.79355,4.79355,11000000.0
2008-06-20 08:08:00,4.79445,4.79447,4.79287,4.79316,19000000.0
2008-06-20 08:09:00,4.79307,4.7938,4.79247,4.7925,9000000.0
2008-06-20 08:10:00,4.79326,4.79392,4.79261,4.79278,8000000.0
2008-06-20 08:11:00,4.79377,4.79378,4.7924,4.79378,16000000.0
2008-06-20 08:12:00,4.79361,4.79361,4.7925,4.7925,16000000.0
2008-06-20 08:13:00,4.79306,4.79383,4.79236,4.79285,15000000.0
2008-06-20 08:14:00,4.79243,4.79329,4.79189,4.79294,15000000.0
2008-06-20 08:15:00,4.7923,4.79304,4.7921,4.793,14000000.0
2008-06-20 08:16:00,4.79295,4.79459,4.79213,4.79305,14000000.0
2008-06-20 08:17:00,4.79257,4.79432,4.79257,4.7942,15000000.0
2008-06-20 08:18:00,4.79391,4.79485,4.79347,4.79485,11000000.0
2008-06-20 08:19:00,4.79415,4.79635,4.79415,4.79464,16000000.0
2008-06-20 08:20:00,4.79637,4.79665,4.79484,4.79665,17000000.0
2008-06-20 08:21:00,4.79567,4.79633,4.7946,4.7959,15000000.0
2008-06-20 08:22:00,4.79576,4.79616,4.79473,4.79564,8000000.0
2008-06-20 08:23:00,4.79476,4.7965,4.79461,4.79565,15000000.0
2008-06-20 08:24:00,4.79633,4.79633,4.79457,4.79502,8000000.0
2008-06-20 08:25:00,4.79536,4.79546,4.79405,4.79405,17000000.0
2008-06-20 08:26:00,4.79501,4.79602,4.79466,4.79568,14000000.0
2008-06-20 08:27:00,4.79498,4.79691,4.79498,4.79666,9000000.0
2008-06-20 08:28:00,4.79734,4.79758,4.79682,4.79722,11000000.0
2008-06-20 08:29:00,4.7982,4.79836,4.79673,4.79727,15000000.0
2008-06-20 08:30:00,4.79575,4.7965,4.79533,4.79636,10000000.0
2008-06-20 08:31:00,4.79592,4.79711,4.79571,4.79633,17000000.0
2008-06-20 08:32:00,4.79746,4.79806,4.79554,4.79756,20000000.0
2008-06-20 08:33:00,4.79644,4.79765,4.79644,4.79765,7000000.0
2008-06-20 08:34:00,4.79756,4.79765,4.79562,4.79562,8000000.0
2008-06-20 08:35:00,4.79663,4.79714,4.7953,4.79655,19000000.0
2008-06-20 08:36:00,4.79607,4.79664,4.79502,4.79611,14000000.0
2008-06-20 08:37:00,4.79618,4.79646,4.79491,4.79557,12000000.0
2008-06-20 08:38:00,4.79543,4.79627,4.7945,4.79627,13000000.0
2008-06-20 08:39:00,4.79601,4.79696,4.79538,4.79538,14000000.0
2008-06-20 08:40:00,4.79637,4.79733,4.79587,4.79594,12000000.0
2008-06-20 08:41:00,4.79676,4.7973,4.79573,4.79573,11000000.0
2008-06-20 08:42:00,4.79656,4.79731,4.79558,4.79651,18000000.0
2008-06-20 08:43:00,4.79591,4.79669,4.79528,4.79528,8000000.0
2008-06-20 08:44:00,4.796,4.79638,4.79479,4.79637,12000000.0
2008-06-20 08:45:00,4.79515,4.79696,4.79515,4.79696,20000000.0
2008-06-20 08:46:00,4.79598,4.79694,4.79579,4.7965,10000000.0
2008-06-20 08:47:00,4.79643,4.79757,4.796,4.79733,13000000.0
2008-06-20 08:48:00,4.79641,4.79755,4.79609,4.79755,16000000.0
2008-06-20 08:49:00,4.79633,4.79717,4.79589,4.79712,9000000.0
2008-06-20 08:50:00,4.79611,4.79704,4.796,4.7966,17000000.0
2008-06-20 08:51:00,4.797,4.79706,4.79551,4.79551,8000000.0
2008-06-20 08:52:00,4.79677,4.797,4.7957,4.797,20000000.0
2008-06-20 08:53:00,4.79687,4.79769,4.79625,4.79769,16000000.0
2008-06-20 08:54:00,4.79702,4.79772,4.79633,4.79658,15000000.0
2008-06-20 08:55:00,4.79693,4.79752,4.79629,4.79691,12000000.0
2008-06-20 08:56:00,4.79732,4.79732,4.79631,4.79684,14000000.0
2008-06-20 08:57:00,4.79686,4.79753,4.79517,4.79642,14000000.0
2008-06-20 08:58:00,4.79597,4.79686,4.79568,4.79635,15000000.0
2008-06-20 08:59:00,4.79541,4.79668,4.79483,4.79578,15000000.0
2008-06-20 09:00:00,4.79469,4.79646,4.79467,4.79576,14000000.0
2008-06-20 09:01:00,4.79517,4.79614,4.7944,4.79543,14000000.0
2008-06-20 09:02:00,4.79476,4.7961,4.79476,4.7961,17000000.0
2008-06-20 09:03:00,4.79527,4.79549,4.79372,4.79542,16000000.0
2008-06-20 09:04:00,4.79425,4.79514,4.79364,4.79514,10000000.0
2008-06-20 09:05:00,4.79491,4.79577,4.79361,4.79517,14000000.0
2008-06-20 09:06:00,4.79543,4.7957,4.79424,4.79506,14000000.0
2008-06-20 09:07:00,4.79587,4.79598,4.79482,4.79482,9000000.0
2008-06-20 09:08:00,4.79582,4.79653,4.79479,4.79555,17000000.0
2008-06-20 09:09:00,4.79602,4.79602,4.7944,4.79542,9000000.0
2008-06-20 09:10:00,4.79469,4.79562,4.79399,4.79562,12000000.0
2008-06-20 09:11:00,4.79478,4.79629,4.79475,4.79629,15000000.0
2008-06-20 09:12:00,4.79496,4.79613,4.7941,4.7941,14000000.0
2008-06-20 09:13:00,4.79455,4.79563,4.79358,4.79503,12000000.0
2008-06-20 09:14:00,4.7932,4.79369,4.7922,4.79252,13000000.0
2008-06-20 09:15:00,4.79343,4.79343,4.79106,4.79161,13000000.0
2008-06-20 09:16:00,4.79066,4.79222,4.79026,4.79222,10000000.0
2008-06-20 09:17:00,4.79226,4.79226,4.79039,4.79106,14000000.0
2008-06-20 09:18:00,4.79151,4.79153,4.78997,4.79041,16000000.0
2008-06-20 09:19:00,4.79043,4.79175,4.79015,4.79085,14000000.0
2008-06-20 09:20:00,4.79102,4.79221,4.79102,4.7914,11000000.0
2008-06-20 09:21:00,4.79195,4.79292,4.79127,4.79292,11000000.0
2008-06-20 09:22:00,4.79122,4.79322,4.79122,4.79189,18000000.0
2008-06-20 09:23:00,4.7914,4.79268,4.79074,4.79225,18000000.0
2008-06-20 09:24:00,4.79076,4.79248,4.79076,4.79229,18000000.0
2008-06-20 09:25:00,4.7923,4.79355,4.79098,4.79172,13000000.0
2008-06-20 09:26:00,4.79274,4.79521,4.79274,4.79466,13000000.0
2008-06-20 09:27:00,4.79425,4.79508,4.79347,4.79347,11000000.0
2008-06-20 09:28:00,4.79324,4.79452,4.79266,4.79363,12000000.0
2008-06-20 09:29:00,4.79365,4.79448,4.79267,4.79267,16000000.0
2008-06-20 09:30:00,4.79355,4.79382,4.79247,4.79366,11000000.0
2008-06-20 09:31:00,4.79175,4.79367,4.79146,4.79178,13000000.0
2008-06-20 09:32:00,4.79344,4.79344,4.79218,4.79222,14000000.0
2008-06-20 09:33:00,4.79244,4.79312,4.79179,4.79208,16000000.0
2008-06-20 09:34:00,4.79255,4.79292,4.79125,4.79292,13000000.0
2008-06-20 09:35:00,4.79098,4.79209,4.79073,4.79189,9000000.0
2008-06-20 09:36:00,4.79197,4.79208,4.79018,4.79036,7000000.0
2008-06-20 09:37:00,4.79212,4.79252,4.79047,4.79156,14000000.0
2008-06-20 09:38:00,4.7908,4.79233,4.79059,4.79061,18000000.0
2008-06-20 09:39:00,4.79141,4.79242,4.79068,4.79175,15000000.0
2008-06-20 09:40:00,4.79059,4.79173,4.7905,4.79168,10000000.0
2008-06-20 09:41:00,4.7915,4.79193,4.79051,4.79175,14000000.0
2008-06-20 09:42:00,4.79195,4.79195,4.79004,4.79047,18000000.0
2008-06-20 09:43:00,4.79038,4.79137,4.79028,4.79113,9000000.0
2008-06-20 09:44:00,4.79094,4.79221,4.78997,4.79221,10000000.0
2008-06-20 09:45:00,4.79219,4.79219,4.79016,4.79134,10000000.0
2008-06-20 09:46:00,4.79085,4.79097,4.78888,4.79031,14000000.0
2008-06-20 09:47:00,4.78904,4.79005,4.78788,4.78823,11000000.0
2008-06-20 09:48:00,4.7872,4.78937,4.78683,4.78792,10000000.0
2008-06-20 09:49:00,4.78814,4.78862,4.78693,4.78752,13000000.0
2008-06-20 09:50:00,4.78693,4.78933,4.78693,4.78865,12000000.0
2008-06-20 09:51:00,4.7884,4.78947,4.78817,4.789,18000000.0
2008-06-20 09:52:00,4.78877,4.79063,4.78833,4.7903,12000000.0
2008-06-20 09:53:00,4.79043,4.79043,4.78843,4.78935,18000000.0
2008-06-20 09:54:00,4.7883,4.79006,4.7883,4.78905,13000000.0
2008-06-20 09:55:00,4.78807,4.78922,4.78725,4.78805,14000000.0
2008-06-20 09:56:00,4.78791,4.78846,4.78591,4.78786,16000000.0
2008-06-20 09:57:00,4.78755,4.78816,4.78632,4.78632,17000000.0
2008-06-20 09:58:00,4.78775,4.78835,4.78648,4.78793,18000000.0
2008-06-20 09:59:00,4.78828,4.78828,4.78626,4.78685,7000000.0
2008-06-20 10:00:00,4.7868,4.78758,4.78633,4.78699,13000000.0
2008-06-20 10:01:00,4.78679,4.78755,4.78522,4.78648,15000000.0
2008-06-20 10:02:00,4.78588,4.78768,4.78563,4.78768,10000000.0
2008-06-20 10:03:00,4.78684,4.78729,4.78545,4.78644,15000000.0
2008-06-20 10:04:00,4.78596,4.78743,4.7849,4.78701,13000000.0
2008-06-20 10:05:00,4.7855,4.78743,4.7855,4.78721,16000000.0
2008-06-20 10:06:00,4.7855,4.78763,4.7855,4.78686,16000000.0
2008-06-20 10:07:00,4.78617,4.78698,4.78442,4.78625,24000000.0
2008-06-20 10:08:00,4.78603,4.78659,4.78491,4.78561,13000000.0
2008-06-20 10:09:00,4.78507,4.7854,4.78423,4.78488,17000000.0
2008-06-20 10:10:00,4.7853,4.78557,4.78385,4.78385,14000000.0
2008-06-20 10:11:00,4.78456,4.78534,4.78375,4.78379,14000000.0
2008-06-20 10:12:00,4.78483,4.78542,4.78369,4.78465,9000000.0
2008-06-20 10:13:00,4.7831,4.7844,4.78241,4.7833,13000000.0
2008-06-20 10:14:00,4.78381,4.78446,4.78342,4.78446,10000000.0
2008-06-20 10:15:00,4.78361,4.7849,4.78308,4.7845,19000000.0
2008-06-20 10:16:00,4.7858,4.7859,4.78468,4.78541,11000000.0
2008-06-20 10:17:00,4.78512,4.78527,4.78328,4.78328,13000000.0
2008-06-20 10:18:00,4.78377,4.78579,4.78346,4.78369,21000000.0
2008-06-20 10:19:00,4.78507,4.78579,4.78415,4.78415,12000000.0
2008-06-20 10:20:00,4.78414,4.78622,4.78398,4.78622,8000000.0
2008-06-20 10:21:00,4.78514,4.78604,4.78465,4.78597,17000000.0
2008-06-20 10:22:00,4.78477,4.78574,4.78444,4.78551,15000000.0
2008-06-20 10:23:00,4.78436,4.78518,4.7839,4.78397,11000000.0
2008-06-20 10:24:00,4.78454,4.78468,4.78259,4.78396,13000000.0
2008-06-20 10:25:00,4.78453,4.78519,4.78345,4.78494,14000000.0
2008-06-20 10:26:00,4.78466,4.78515,4.78347,4.78347,10000000.0
2008-06-20 10:27:00,4.78342,4.78437,4.78276,4.78384,9000000.0
2008-06-20 10:28:00,4.78412,4.78434,4.78294,4.78294,11000000.0
2008-06-20 10:29:00,4.78376,4.7848,4.78331,4.78456,19000000.0
2008-06-20 10:30:00,4.78427,4.78524,4.78403,4.78519,11000000.0
2008-06-20 10:31:00,4.78387,4.78415,4.78268,4.78277,15000000.0
2008-06-20 10:32:00,4.78302,4.78405,4.78285,4.78331,9000000.0
2008-06-20 10:33:00,4.78358,4.78413,4.78275,4.78408,16000000.0
2008-06-20 10:34:00,4.78343,4.78436,4.78317,4.78318,11000000.0
2008-06-20 10:35:00,4.78388,4.78447,4.78276,4.78276,9000000.0
2008-06-20 10:36:00,4.78303,4.78518,4.78303,4.78518,13000000.0
2008-06-20 10:37:00,4.7848,4.78603,4.78449,4.78603,14000000.0
2008-06-20 10:38:00,4.786,4.78713,4.78554,4.78699,7000000.0
2008-06-20 10:39:00,4.78573,4.78718,4.78542,4.78631,12000000.0
2008-06-20 10:40:00,4.78688,4.78745,4.78623,4.7868,17000000.0
2008-06-20 10:41:00,4.78744,4.78744,4.78591,4.7874,15000000.0
2008-06-20 10:42:00,4.78714,4.78797,4.78624,4.78672,13000000.0
2008-06-20 10:43:00,4.78725,4.78866,4.78689,4.78738,15000000.0
2008-06-20 10:44:00,4.78777,4.78826,4.78682,4.78789,11000000.0
2008-06-20 10:45:00,4.78789,4.7883,4.78665,4.7883,17000000.0
2008-06-20 10:46:00,4.78878,4.78891,4.78739,4.78821,9000000.0
2008-06-20 10:47:00,4.78753,4.78868,4.78723,4.78868,9000000.0
2008-06-20 10:48:00,4.78893,4.78893,4.78726,4.78837,11000000.0
2008-06-20 10:49:00,4.78766,4.7879,4.78702,4.7875,11000000.0
2008-06-20 10:50:00,4.78858,4.78882,4.78706,4.78811,16000000.0
2008-06-20 10:51:00,4.78823,4.78823,4.78712,4.78742,21000000.0
2008-06-20 10:52:00,4.78855,4.78855,4.78666,4.78783,8000000.0
2008-06-20 10:53:00,4.78725,4.7881,4.78667,4.78667,12000000.0
2008-06-20 10:54:00,4.7871,4.78757,4.7856,4.78663,16000000.0
2008-06-20 10:55:00,4.78467,4.786,4.78396,4.78477,13000000.0
2008-06-20 10:56:00,4.78447,4.78546,4.7839,4.78546,16000000.0
2008-06-20 10:57:00,4.78538,4.7859,4.78469,4.7859,10000000.0
2008-06-20 10:58:00,4.78523,4.78609,4.78486,4.78604,12000000.0
2008-06-20 10:59:00,4.78571,4.78571,4.78384,4.78462,11000000.0
2008-06-20 11:00:00,4.78521,4.78521,4.78409,4.78502,13000000.0
2008-06-20 11:01:00,4.78444,4.78517,4.78406,4.78503,9000000.0
2008-06-20 11:02:00,4.78535,4.78535,4.78408,4.78431,8000000.0
2008-06-20 11:03:00,4.7839,4.78513,4.78386,4.78476,10000000.0
2008-06-20 11:04:00,4.78432,4.78498,4.78367,4.78498,12000000.0
2008-06-20 11:05:00,4.78511,4.78534,4.78409,4.78496,11000000.0
2008-06-20 11:06:00,4.78367,4.78483,4.78354,4.7837,8000000.0
2008-06-20 11:07:00,4.78419,4.78463,4.78332,4.78457,14000000.0
2008-06-20 11:08:00,4.78495,4.7852,4.78364,4.78443,18000000.0
2008-06-20 11:09:00,4.78473,4.78538,4.78306,4.78407,15000000.0
2008-06-20 11:10:00,4.78501,4.78501,4.78372,4.78448,12000000.0
2008-06-20 11:11:00,4.78596,4.78596,4.78395,4.78395,11000000.0
2008-06-20 11:12:00,4.78522,4.78557,4.78448,4.7851,8000000.0
2008-06-20 11:13:00,4.78461,4.78494,4.78328,4.78328,15000000.0
2008-06-20 11:14:00,4.78447,4.78532,4.78339,4.78444,13000000.0
2008-06-20 11:15:00,4.78421,4.78486,4.78279,4.7843,20000000.0
2008-06-20 11:16:00,4.78402,4.78488,4.78337,4.78369,15000000.0
2008-06-20 11:17:00,4.78386,4.78472,4.78321,4.784,18000000.0
2008-06-20 11:18:00,4.78362,4.78448,4.78241,4.78417,20000000.0
2008-06-20 11:19:00,4.78381,4.7848,4.78335,4.7848,13000000.0
2008-06-20 11:20:00,4.78562,4.78569,4.78374,4.78564,20000000.0
2008-06-20 11:21:00,4.78562,4.78562,4.78423,4.78487,18000000.0
2008-06-20 11:22:00,4.7849,4.78585,4.78416,4.78585,18000000.0
2008-06-20 11:23:00,4.78599,4.78657,4.78374,4.78569,13000000.0
2008-06-20 11:24:00,4.78711,4.78744,4.78646,4.78718,9000000.0
2008-06-20 11:25:00,4.78748,4.78776,4.78579,4.78639,8000000.0
2008-06-20 11:26:00,4.78675,4.78794,4.78641,4.78764,8000000.0
2008-06-20 11:27:00,4.78816,4.78921,4.7872,4.78921,7000000.0
2008-06-20 11:28:00,4.78849,4.78876,4.78665,4.78825,14000000.0
2008-06-20 11:29:00,4.78717,4.78836,4.78509,4.78614,16000000.0
2008-06-20 11:30:00,4.78609,4.78664,4.78396,4.78397,7000000.0
2008-06-20 11:31:00,4.78496,4.78544,4.7842,4.78428,15000000.0
2008-06-20 11:32:00,4.78472,4.78615,4.78434,4.78615,10000000.0
2008-06-20 11:33:00,4.78668,4.78668,4.78532,4.78607,8000000.0
2008-06-20 11:34:00,4.78586,4.78628,4.78475,4.78475,11000000.0
2008-06-20 11:35:00,4.78497,4.78643,4.78497,4.78603,15000000.0
2008-06-20 11:36:00,4.78617,4.78664,4.78548,4.78606,14000000.0
2008-06-20 11:37:00,4.78672,4.78702,4.78574,4.78637,11000000.0
2008-06-20 11:38:00,4.78676,4.78676,4.78461,4.78479,12000000.0
2008-06-20 11:39:00,4.78568,4.78568,4.78338,4.78494,13000000.0
2008-06-20 11:40:00,4.78351,4.78361,4.78169,4.78169,8000000.0
2008-06-20 11:41:00,4.78174,4.78304,4.77952,4.78048,13000000.0
2008-06-20 11:42:00,4.77944,4.77944,4.77651,4.77825,18000000.0
2008-06-20 11:43:00,4.77829,4.77869,4.77691,4.77756,13000000.0
2008-06-20 11:44:00,4.77796,4.77952,4.77755,4.77932,14000000.0
2008-06-20 11:45:00,4.77872,4.77872,4.77479,4.77479,12000000.0
2008-06-20 11:46:00,4.77656,4.77815,4.77473,4.77617,14000000.0
2008-06-20 11:47:00,4.77486,4.77586,4.77421,4.77586,15000000.0
2008-06-20 11:48:00,4.7761,4.77688,4.77487,4.77552,9000000.0
2008-06-20 11:49:00,4.77628,4.77722,4.77544,4.7771,14000000.0
2008-06-20 11:50:00,4.77489,4.77623,4.77476,4.77541,17000000.0
2008-06-20 11:51:00,4.77508,4.77657,4.77446,4.77635,15000000.0
2008-06-20 11:52:00,4.77579,4.77735,4.77579,4.77671,15000000.0
2008-06-20 11:53:00,4.77743,4.77791,4.77643,4.77643,14000000.0
2008-06-20 11:54:00,4.7775,4.7775,4.77597,4.77683,9000000.0
2008-06-20 11:55:00,4.77673,4.77717,4.7757,4.77717,11000000.0
2008-06-20 11:56:00,4.77634,4.77689,4.77538,4.77649,13000000.0
2008-06-20 11:57:00,4.77557,4.77659,4.77505,4.77591,13000000.0
2008-06-20 11:58:00,4.7763,4.7763,4.77421,4.77521,12000000.0
2008-06-20 11:59:00,4.7746,4.77632,4.7746,4.77616,12000000.0
2008-06-20 12:00:00,4.77608,4.77621,4.77385,4.77536,12000000.0
2008-06-20 12:01:00,4.77562,4.77574,4.77418,4.77493,22000000.0
2008-06-20 12:02:00,4.77527,4.77578,4.77412,4.77412,10000000.0
2008-06-20 12:03:00,4.775,4.77534,4.77409,4.77445,18000000.0
2008-06-20 12:04:00,4.77537,4.77537,4.77203,4.77347,12000000.0
2008-06-20 12:05:00,4.77227,4.77289,4.76966,4.77166,15000000.0
2008-06-20 12:06:00,4.77091,4.77156,4.7698,4.76993,14000000.0
2008-06-20 12:07:00,4.77106,4.77106,4.76949,4.77045,15000000.0
2008-06-20 12:08:00,4.77155,4.77214,4.77047,4.77214,19000000.0
2008-06-20 12:09:00,4.77168,4.77244,4.77045,4.77244,12000000.0
2008-06-20 12:10:00,4.77237,4.77237,4.76911,4.77049,23000000.0
2008-06-20 12:11:00,4.77082,4.77177,4.76973,4.77099,21000000.0
2008-06-20 12:12:00,4.77112,4.77158,4.7702,4.77081,9000000.0
2008-06-20 12:13:00,4.77131,4.77242,4.77037,4.77149,13000000.0
2008-06-20 12:14:00,4.77202,4.77207,4.77079,4.77143,15000000.0
2008-06-20 12:15:00,4.77075,4.77184,4.76996,4.77101,14000000.0
2008-06-20 12:16:00,4.77093,4.77093,4.76903,4.7705,16000000.0
2008-06-20 12:17:00,4.76998,4.77063,4.76952,4.77033,13000000.0
2008-06-20 12:18:00,4.76959,4.77075,4.76959,4.77009,9000000.0
2008-06-20 12:19:00,4.77014,4.77036,4.76898,4.76984,10000000.0
2008-06-20 12:20:00,4.76846,4.76855,4.76737,4.76746,7000000.0
2008-06-20 12:21:00,4.76864,4.76914,4.76786,4.76872,13000000.0
2008-06-20 12:22:00,4.76952,4.77015,4.76868,4.76916,10000000.0
2008-06-20 12:23:00,4.76815,4.76977,4.76815,4.76977,10000000.0
2008-06-20 12:24:00,4.77083,4.77083,4.76854,4.77053,12000000.0
2008-06-20 12:25:00,4.77008,4.7705,4.76886,4.76987,12000000.0
2008-06-20 12:26:00,4.77078,4.77124,4.76957,4.77095,20000000.0
2008-06-20 12:27:00,4.76982,4.77195,4.76968,4.77123,12000000.0
2008-06-20 12:28:00,4.77215,4.77215,4.77085,4.77156,14000000.0
2008-06-20 12:29:00,4.77083,4.77183,4.77077,4.77148,10000000.0
2008-06-20 12:30:00,4.77171,4.77206,4.77051,4.77104,19000000.0
2008-06-20 12:31:00,4.77008,4.77199,4.77008,4.77158,11000000.0
2008-06-20 12:32:00,4.77164,4.77196,4.77094,4.77123,10000000.0
2008-06-20 12:33:00,4.77247,4.77247,4.77065,4.7709,15000000.0
2008-06-20 12:34:00,4.77218,4.77218,4.77005,4.7713,16000000.0
2008-06-20 12:35:00,4.77099,4.77099,4.7683,4.7683,10000000.0
2008-06-20 12:36:00,4.76964,4.77013,4.7683,4.7683,11000000.0
2008-06-20 12:37:00,4.77022,4.77055,4.76897,4.76982,10000000.0
2008-06-20 12:38:00,4.76949,4.77093,4.76925,4.77068,14000000.0
2008-06-20 12:39:00,4.77141,4.77141,4.7691,4.76954,14000000.0
2008-06-20 12:40:00,4.76967,4.77021,4.76897,4.77021,11000000.0
2008-06-20 12:41:00,4.76961,4.77041,4.76848,4.77017,12000000.0
2008-06-20 12:42:00,4.77075,4.77137,4.76901,4.76959,14000000.0
2008-06-20 12:43:00,4.77062,4.7712,4.76986,4.77018,15000000.0
2008-06-20 12:44:00,4.77015,4.77075,4.7693,4.77058,16000000.0
2008-06-20 12:45:00,4.77084,4.77084,4.76999,4.77029,10000000.0
2008-06-20 12:46:00,4.77021,4.77142,4.76953,4.77142,12000000.0
2008-06-20 12:47:00,4.77197,4.77197,4.77015,4.77042,13000000.0
2008-06-20 12:48:00,4.77086,4.77105,4.76927,4.77044,12000000.0
2008-06-20 12:49:00,4.77109,4.77146,4.76995,4.7705,14000000.0
2008-06-20 12:50:00,4.77177,4.7719,4.76972,4.77099,9000000.0
2008-06-20 12:51:00,4.77071,4.77071,4.76958,4.76967,10000000.0
2008-06-20 12:52:00,4.76956,4.77073,4.76956,4.76957,22000000.0
2008-06-20 12:53:00,4.76869,4.77043,4.76869,4.76984,14000000.0
2008-06-20 12:54:00,4.76875,4.77076,4.76875,4.7705,13000000.0
2008-06-20 12:55:00,4.7691,4.77051,4.76879,4.76942,21000000.0
2008-06-20 12:56:00,4.76995,4.77047,4.76888,4.77047,18000000.0
2008-06-20 12:57:00,4.77044,4.77045,4.76944,4.76944,7000000.0
2008-06-20 12:58:00,4.77008,4.77132,4.76936,4.76936,12000000.0
2008-06-20 12:59:00,4.77078,4.77136,4.76963,4.77084,18000000.0
2008-06-20 13:00:00,4.77086,4.77211,4.77053,4.7716,14000000.0
2008-06-20 13:01:00,4.77138,4.77203,4.77026,4.77145,11000000.0
2008-06-20 13:02:00,4.77002,4.7714,4.76969,4.77083,15000000.0
2008-06-20 13:03:00,4.7704,4.77116,4.76954,4.77015,15000000.0
2008-06-20 13:04:00,4.7693,4.77049,4.7693,4.77024,16000000.0
2008-06-20 13:05:00,4.7691,4.77033,4.76896,4.76993,9000000.0
2008-06-20 13:06:00,4.76985,4.77048,4.76892,4.76925,13000000.0
2008-06-20 13:07:00,4.76903,4.77021,4.76832,4.76963,13000000.0
2008-06-20 13:08:00,4.76865,4.76957,4.76793,4.76957,10000000.0
2008-06-20 13:09:00,4.76975,4.77101,4.76866,4.77068,15000000.0
2008-06-20 13:10:00,4.76874,4.76995,4.76753,4.76753,12000000.0
2008-06-20 13:11:00,4.76869,4.76922,4.76731,4.76869,12000000.0
2008-06-20 13:12:00,4.7688,4.7688,4.76653,4.76835,12000000.0
2008-06-20 13:13:00,4.76747,4.76827,4.76724,4.76737,11000000.0
2008-06-20 13:14:00,4.76861,4.77006,4.76851,4.76943,9000000.0
2008-06-20 13:15:00,4.77114,4.77136,4.77012,4.77015,15000000.0
2008-06-20 13:16:00,4.77095,4.77115,4.76921,4.77025,15000000.0
2008-06-20 13:17:00,4.77059,4.77118,4.76894,4.76983,17000000.0
2008-06-20 13:18:00,4.76933,4.76968,4.76758,4.76758,15000000.0
2008-06-20 13:19:00,4.76911,4.76918,4.76755,4.76807,15000000.0
2008-06-20 13:20:00,4.7691,4.7691,4.76763,4.76767,19000000.0
2008-06-20 13:21:00,4.76904,4.76904,4.76789,4.76854,10000000.0
2008-06-20 13:22:00,4.76855,4.76871,4.76762,4.76806,8000000.0
2008-06-20 13:23:00,4.76767,4.76904,4.76719,4.76761,15000000.0
2008-06-20 13:24:00,4.76961,4.7697,4.76768,4.76768,11000000.0
2008-06-20 13:25:00,4.76872,4.76926,4.76752,4.76752,9000000.0
2008-06-20 13:26:00,4.76924,4.76924,4.76712,4.76778,8000000.0
2008-06-20 13:27:00,4.7665,4.76834,4.7665,4.76834,15000000.0
2008-06-20 13:28:00,4.76834,4.76847,4.76692,4.76758,17000000.0
2008-06-20 13:29:00,4.76633,4.76799,4.76633,4.76734,11000000.0
2008-06-20 13:30:00,4.76741,4.76773,4.76647,4.76658,21000000.0
2008-06-20 13:31:00,4.76767,4.76799,4.7669,4.76796,11000000.0
2008-06-20 13:32:00,4.76805,4.7688,4.76746,4.76839,10000000.0
2008-06-20 13:33:00,4.76896,4.76896,4.7678,4.76862,8000000.0
2008-06-20 13:34:00,4.76897,4.76942,4.7681,4.76866,15000000.0
2008-06-20 13:35:00,4.76983,4.76996,4.7683,4.7692,13000000.0
2008-06-20 13:36:00,4.76892,4.77002,4.76842,4.76843,11000000.0
2008-06-20 13:37:00,4.76767,4.76862,4.76767,4.76862,8000000.0
2008-06-20 13:38:00,4.76855,4.76908,4.76736,4.76908,13000000.0
2008-06-20 13:39:00,4.76879,4.76925,4.76803,4.76858,7000000.0
2008-06-20 13:40:00,4.77028,4.77028,4.76827,4.76843,12000000.0
2008-06-20 13:41:00,4.76989,4.77016,4.76799,4.76952,15000000.0
2008-06-20 13:42:00,4.77026,4.77026,4.76908,4.76975,22000000.0
2008-06-20 13:43:00,4.76893,4.76984,4.76833,4.7693,13000000.0
2008-06-20 13:44:00,4.77036,4.77085,4.76919,4.76919,14000000.0
2008-06-20 13:45:00,4.77044,4.77055,4.76967,4.77026,7000000.0
2008-06-20 13:46:00,4.76896,4.77013,4.76819,4.77001,11000000.0
2008-06-20 13:47:00,4.7689,4.7692,4.76805,4.76859,11000000.0
2008-06-20 13:48:00,4.76905,4.76978,4.76859,4.76889,14000000.0
2008-06-20 13:49:00,4.76907,4.77029,4.76888,4.77029,13000000.0
2008-06-20 13:50:00,4.76867,4.77065,4.76867,4.76996,12000000.0
2008-06-20 13:51:00,4.77032,4.77097,4.7699,4.77022,11000000.0
2008-06-20 13:52:00,4.77071,4.77075,4.76967,4.77075,9000000.0
2008-06-20 13:53:00,4.77037,4.77053,4.7696,4.76977,11000000.0
2008-06-20 13:54:00,4.76958,4.77082,4.76927,4.77053,17000000.0
2008-06-20 13:55:00,4.76993,4.77084,4.76916,4.77084,22000000.0
2008-06-20 13:56:00,4.77048,4.77048,4.76916,4.76916,13000000.0
2008-06-20 13:57:00,4.77057,4.771,4.76929,4.76929,19000000.0
2008-06-20 13:58:00,4.77153,4.77153,4.76976,4.77059,11000000.0
2008-06-20 13:59:00,4.77134,4.77134,4.77017,4.77035,7000000.0
2008-06-20 14:00:00,4.77142,4.77158,4.77002,4.77111,9000000.0
2008-06-20 14:01:00,4.77005,4.77095,4.76983,4.76983,7000000.0
2008-06-20 14:02:00,4.77161,4.77161,4.76947,4.76947,13000000.0
2008-06-20 14:03:00,4.77122,4.77156,4.76951,4.7703,17000000.0
2008-06-20 14:04:00,4.77159,4.77258,4.7708,4.77247,13000000.0
2008-06-20 14:05:00,4.77251,4.7738,4.77205,4.77314,8000000.0
2008-06-20 14:06:00,4.77196,4.7736,4.77196,4.77257,10000000.0
2008-06-20 14:07:00,4.77377,4.77377,4.77112,4.77126,10000000.0
2008-06-20 14:08:00,4.77217,4.77244,4.77086,4.77112,14000000.0
2008-06-20 14:09:00,4.77122,4.77184,4.76961,4.77036,16000000.0
2008-06-20 14:10:00,4.77016,4.77065,4.76927,4.76991,12000000.0
2008-06-20 14:11:00,4.77075,4.77092,4.76944,4.76964,14000000.0
2008-06-20 14:12:00,4.77002,4.7718,4.77002,4.77076,13000000.0
2008-06-20 14:13:00,4.77148,4.77185,4.7705,4.77095,11000000.0
2008-06-20 14:14:00,4.76985,4.77122,4.76949,4.77028,14000000.0
2008-06-20 14:15:00,4.77055,4.77118,4.77022,4.77045,11000000.0
2008-06-20 14:16:00,4.77031,4.77178,4.77007,4.77083,11000000.0
2008-06-20 14:17:00,4.77021,4.77164,4.76978,4.77065,14000000.0
2008-06-20 14:18:00,4.76969,4.77092,4.76939,4.77092,11000000.0
2008-06-20 14:19:00,4.77003,4.77079,4.7695,4.77055,8000000.0
2008-06-20 14:20:00,4.77026,4.77179,4.77001,4.77048,10000000.0
2008-06-20 14:21:00,4.77088,4.77102,4.76963,4.7706,14000000.0
2008-06-20 14:22:00,4.76922,4.77058,4.76922,4.76996,17000000.0
2008-06-20 14:23:00,4.76972,4.77096,4.76972,4.77013,8000000.0
2008-06-20 14:24:00,4.77026,4.77114,4.76971,4.76971,16000000.0
2008-06-20 14:25:00,4.76952,4.77077,4.76952,4.77027,11000000.0
2008-06-20 14:26:00,4.77026,4.77146,4.77013,4.77144,14000000.0
2008-06-20 14:27:00,4.77012,4.77218,4.77012,4.77218,8000000.0
2008-06-20 14:28:00,4.77176,4.772,4.77038,4.77111,11000000.0
2008-06-20 14:29:00,4.77065,4.77152,4.77026,4.77117,11000000.0
2008-06-20 14:30:00,4.77099,4.77123,4.76905,4.76991,14000000.0
2008-06-20 14:31:00,4.76878,4.77083,4.76835,4.77067,15000000.0
2008-06-20 14:32:00,4.77105,4.77114,4.76952,4.77056,9000000.0
2008-06-20 14:33:00,4.77067,4.77093,4.76964,4.76964,12000000.0
2008-06-20 14:34:00,4.77061,4.77177,4.77029,4.7703,12000000.0
2008-06-20 14:35:00,4.77192,4.77211,4.77085,4.77137,18000000.0
2008-06-20 14:36:00,4.77088,4.77195,4.77025,4.77122,12000000.0
2008-06-20 14:37:00,4.77209,4.77232,4.77059,4.772,12000000.0
2008-06-20 14:38:00,4.77174,4.77243,4.77087,4.77158,24000000.0
2008-06-20 14:39:00,4.77283,4.77283,4.77135,4.77182,12000000.0
2008-06-20 14:40:00,4.77085,4.77327,4.77084,4.77199,15000000.0
2008-06-20 14:41:00,4.77172,4.77321,4.77172,4.77247,17000000.0
2008-06-20 14:42:00,4.77121,4.77267,4.77121,4.77241,15000000.0
2008-06-20 14:43:00,4.77178,4.77308,4.77178,4.77197,9000000.0
2008-06-20 14:44:00,4.77219,4.77286,4.77174,4.77174,7000000.0
2008-06-20 14:45:00,4.77279,4.77301,4.77168,4.7719,17000000.0
2008-06-20 14:46:00,4.77303,4.77332,4.77188,4.77203,14000000.0
2008-06-20 14:47:00,4.77309,4.77337,4.77212,4.77337,16000000.0
2008-06-20 14:48:00,4.7739,4.77425,4.77174,4.77174,12000000.0
2008-06-20 14:49:00,4.77303,4.77378,4.77176,4.77265,20000000.0
2008-06-20 14:50:00,4.77309,4.77385,4.77208,4.77236,12000000.0
2008-06-20 14:51:00,4.7734,4.77416,4.77251,4.77345,12000000.0
2008-06-20 14:52:00,4.77289,4.77417,4.77219,4.77329,22000000.0
2008-06-20 14:53:00,4.77243,4.77367,4.77209,4.77367,17000000.0
2008-06-20 14:54:00,4.7718,4.77366,4.7718,4.7729,14000000.0
2008-06-20 14:55:00,4.7738,4.7738,4.77163,4.77216,20000000.0
2008-06-20 14:56:00,4.77292,4.77308,4.77155,4.77158,22000000.0
2008-06-20 14:57:00,4.77357,4.77364,4.77278,4.77309,10000000.0
2008-06-20 14:58:00,4.77358,4.77374,4.77267,4.77352,17000000.0
2008-06-20 14:59:00,4.77241,4.77314,4.77178,4.77314,12000000.0
2008-06-20 15:00:00,4.77285,4.77342,4.77156,4.77159,14000000.0
2008-06-20 15:01:00,4.77095,4.77272,4.77095,4.77201,16000000.0
2008-06-20 15:02:00,4.77165,4.77238,4.77075,4.77173,13000000.0
2008-06-20 15:03:00,4.77251,4.77253,4.77093,4.77189,7000000.0
2008-06-20 15:04:00,4.7713,4.77195,4.77098,4.77142,12000000.0
2008-06-20 15:05:00,4.77048,4.77144,4.77002,4.77056,20000000.0
2008-06-20 15:06:00,4.77064,4.77164,4.76996,4.76999,9000000.0
2008-06-20 15:07:00,4.77066,4.77171,4.77022,4.77093,9000000.0
2008-06-20 15:08:00,4.76975,4.77201,4.76975,4.77105,14000000.0
2008-06-20 15:09:00,4.77054,4.77238,4.77054,4.77129,14000000.0
2008-06-20 15:10:00,4.7716,4.77164,4.77021,4.77021,15000000.0
2008-06-20 15:11:00,4.77112,4.77156,4.77009,4.77156,10000000.0
2008-06-20 15:12:00,4.77145,4.77158,4.77028,4.77139,10000000.0
2008-06-20 15:13:00,4.77074,4.77122,4.76972,4.77032,20000000.0
2008-06-20 15:14:00,4.77208,4.77255,4.77097,4.77255,10000000.0
2008-06-20 15:15:00,4.77215,4.77316,4.77139,4.77254,13000000.0
2008-06-20 15:16:00,4.77203,4.77277,4.7716,4.77241,11000000.0
2008-06-20 15:17:00,4.77155,4.77279,4.77086,4.77177,17000000.0
2008-06-20 15:18:00,4.77314,4.7733,4.77141,4.77274,11000000.0
2008-06-20 15:19:00,4.77233,4.77391,4.77222,4.77391,18000000.0
2008-06-20 15:20:00,4.77388,4.77583,4.77371,4.77575,14000000.0
2008-06-20 15:21:00,4.77551,4.77551,4.77399,4.77399,15000000.0
2008-06-20 15:22:00,4.7735,4.77517,4.7735,4.7741,8000000.0
2008-06-20 15:23:00,4.77492,4.77569,4.7739,4.77569,15000000.0
2008-06-20 15:24:00,4.77441,4.77568,4.77391,4.77509,12000000.0
2008-06-20 15:25:00,4.77605,4.77631,4.77394,4.7748,12000000.0
2008-06-20 15:26:00,4.77396,4.77541,4.77357,4.7746,15000000.0
2008-06-20 15:27:00,4.77575,4.77691,4.77446,4.77691,12000000.0
2008-06-20 15:28:00,4.77687,4.77738,4.77551,4.77634,12000000.0
2008-06-20 15:29:00,4.77588,4.77688,4.77549,4.77589,10000000.0
2008-06-20 15:30:00,4.77547,4.77701,4.77523,4.77701,12000000.0
2008-06-20 15:31:00,4.77584,4.77684,4.77525,4.77659,19000000.0
2008-06-20 15:32:00,4.77437,4.77658,4.77437,4.77658,7000000.0
2008-06-20 15:33:00,4.77613,4.77614,4.77506,4.77557,7000000.0
2008-06-20 15:34:00,4.77508,4.77597,4.77434,4.77537,12000000.0
2008-06-20 15:35:00,4.77634,4.77634,4.7742,4.77563,17000000.0
2008-06-20 15:36:00,4.77528,4.77584,4.77375,4.77375,11000000.0
2008-06-20 15:37:00,4.77492,4.77541,4.77351,4.77427,14000000.0
2008-06-20 15:38:00,4.77353,4.77363,4.77206,4.77276,20000000.0
2008-06-20 15:39:00,4.77283,4.77343,4.77098,4.77098,8000000.0
2008-06-20 15:40:00,4.77208,4.77301,4.77139,4.77292,11000000.0
2008-06-20 15:41:00,4.77296,4.77372,4.7723,4.7723,10000000.0
2008-06-20 15:42:00,4.77343,4.77343,4.77135,4.77135,13000000.0
2008-06-20 15:43:00,4.77293,4.77293,4.77081,4.77256,14000000.0
2008-06-20 15:44:00,4.77273,4.77297,4.77186,4.77238,8000000.0
2008-06-20 15:45:00,4.77139,4.77255,4.77094,4.77255,10000000.0
2008-06-20 15:46:00,4.77081,4.77224,4.77034,4.77116,12000000.0
2008-06-20 15:47:00,4.77174,4.77198,4.77047,4.77089,18000000.0
2008-06-20 15:48:00,4.77092,4.77214,4.77052,4.77214,9000000.0
2008-06-20 15:49:00,4.77064,4.77157,4.76937,4.76937,14000000.0
2008-06-20 15:50:00,4.77027,4.77038,4.76853,4.76855,18000000.0
2008-06-20 15:51:00,4.76993,4.76993,4.7678,4.76788,8000000.0
2008-06-20 15:52:00,4.76937,4.76967,4.76862,4.76967,11000000.0
2008-06-20 15:53:00,4.76832,4.76903,4.76667,4.76813,15000000.0
2008-06-20 15:54:00,4.76757,4.76827,4.7667,4.76722,9000000.0
2008-06-20 15:55:00,4.76795,4.7689,4.76762,4.76837,9000000.0
2008-06-20 15:56:00,4.76895,4.7691,4.76806,4.76818,11000000.0
2008-06-20 15:57:00,4.76953,4.76953,4.76798,4.768,15000000.0
2008-06-20 15:58:00,4.76867,4.76867,4.76777,4.76777,13000000.0
2008-06-20 15:59:00,4.76868,4.76953,4.76782,4.76953,15000000.0
2008-06-20 16:00:00,4.76879,4.76879,4.76689,4.76839,11000000.0
2008-06-20 16:01:00,4.76901,4.76901,4.76641,4.76689,14000000.0
2008-06-20 16:02:00,4.76797,4.76797,4.7642,4.76488,11000000.0
2008-06-20 16:03:00,4.76384,4.76428,4.76263,4.7636,8000000.0
2008-06-20 16:04:00,4.76209,4.76416,4.76209,4.76416,8000000.0
2008-06-20 16:05:00,4.7635,4.76361,4.76256,4.76289,8000000.0
2008-06-20 16:06:00,4.76228,4.76314,4.76066,4.76066,16000000.0
2008-06-20 16:07:00,4.76153,4.76234,4.76047,4.76234,18000000.0
2008-06-20 16:08:00,4.76224,4.76299,4.76088,4.76145,14000000.0
2008-06-20 16:09:00,4.76272,4.76305,4.76128,4.76209,12000000.0
2008-06-20 16:10:00,4.76213,4.76308,4.76193,4.7623,10000000.0
2008-06-20 16:11:00,4.7637,4.7637,4.76201,4.76313,13000000.0
2008-06-20 16:12:00,4.76298,4.76384,4.76172,4.76286,16000000.0
2008-06-20 16:13:00,4.76331,4.76426,4.76246,4.76246,7000000.0
2008-06-20 16:14:00,4.76275,4.7639,4.76188,4.76264,16000000.0
2008-06-20 16:15:00,4.76187,4.76266,4.7597,4.7597,15000000.0
2008-06-20 16:16:00,4.76096,4.7613,4.75973,4.76073,17000000.0
2008-06-20 16:17:00,4.76124,4.76124,4.76002,4.76055,10000000.0
2008-06-20 16:18:00,4.76044,4.76096,4.75972,4.7608,10000000.0
2008-06-20 16:19:00,4.76069,4.76069,4.75895,4.75901,12000000.0
2008-06-20 16:20:00,4.75972,4.76056,4.75908,4.76019,11000000.0
2008-06-20 16:21:00,4.75942,4.7614,4.75942,4.76034,8000000.0
2008-06-20 16:22:00,4.76075,4.76127,4.75934,4.76127,16000000.0
2008-06-20 16:23:00,4.76037,4.76138,4.75997,4.76138,11000000.0
2008-06-20 16:24:00,4.7614,4.76169,4.76038,4.76068,14000000.0
2008-06-20 16:25:00,4.76145,4.76169,4.76008,4.76127,13000000.0
2008-06-20 16:26:00,4.76124,4.76124,4.75941,4.75985,16000000.0
2008-06-20 16:27:00,4.76018,4.7604,4.75854,4.75854,20000000.0
2008-06-20 16:28:00,4.75923,4.76018,4.75824,4.75886,12000000.0
2008-06-20 16:29:00,4.75854,4.76046,4.75854,4.76045,13000000.0
2008-06-20 16:30:00,4.75923,4.7611,4.75923,4.76071,17000000.0
2008-06-20 16:31:00,4.75964,4.76095,4.75869,4.75869,13000000.0
2008-06-20 16:32:00,4.7594,4.76078,4.75928,4.76078,10000000.0
2008-06-20 16:33:00,4.76101,4.76101,4.75961,4.75981,15000000.0
2008-06-20 16:34:00,4.76046,4.76046,4.75823,4.75893,9000000.0
2008-06-20 16:35:00,4.75922,4.7599,4.7583,4.7583,18000000.0
2008-06-20 16:36:00,4.75978,4.75978,4.75837,4.75923,8000000.0
2008-06-20 16:37:00,4.75853,4.75964,4.75812,4.75824,22000000.0
2008-06-20 16:38:00,4.75931,4.75931,4.75801,4.75908,14000000.0
2008-06-20 16:39:00,4.75991,4.76053,4.75854,4.7597,14000000.0
2008-06-20 16:40:00,4.75874,4.75985,4.75781,4.75849,17000000.0
2008-06-20 16:41:00,4.75775,4.75994,4.75775,4.75893,9000000.0
2008-06-20 16:42:00,4.76024,4.76125,4.75925,4.76072,13000000.0
2008-06-20 16:43:00,4.76184,4.76184,4.75996,4.761,13000000.0
2008-06-20 16:44:00,4.76087,4.76244,4.76037,4.76244,11000000.0
2008-06-20 16:45:00,4.76258,4.76264,4.76106,4.76207,18000000.0
2008-06-20 16:46:00,4.76225,4.76358,4.7615,4.76231,11000000.0
2008-06-20 16:47:00,4.76155,4.76387,4.76155,4.76314,15000000.0
2008-06-20 16:48:00,4.76254,4.76307,4.7621,4.76272,7000000.0
2008-06-20 16:49:00,4.76237,4.76392,4.76237,4.76374,16000000.0
2008-06-20 16:50:00,4.76465,4.76465,4.76265,4.76319,9000000.0
2008-06-20 16:51:00,4.76356,4.76362,4.76231,4.76347,22000000.0
2008-06-20 16:52:00,4.76178,4.764,4.76178,4.76397,11000000.0
2008-06-20 16:53:00,4.76431,4.76442,4.76284,4.76442,12000000.0
2008-06-20 16:54:00,4.76419,4.76456,4.76261,4.76261,17000000.0
2008-06-20 16:55:00,4.76399,4.76423,4.76288,4.76423,15000000.0
2008-06-20 16:56:00,4.76532,4.76552,4.76415,4.76475,11000000.0
2008-06-20 16:57:00,4.76462,4.76541,4.76389,4.76541,8000000.0
2008-06-20 16:58:00,4.76563,4.76563,4.76365,4.76467,12000000.0
2008-06-20 16:59:00,4.76507,4.76507,4.76378,4.76452,15000000.0
2008-06-20 17:00:00,4.7641,4.76532,4.76397,4.76491,10000000.0
2008-06-20 17:01:00,4.76363,4.76538,4.76358,4.76538,10000000.0
2008-06-20 17:02:00,4.76561,4.76576,4.76395,4.76395,8000000.0
2008-06-20 17:03:00,4.76496,4.76509,4.76351,4.76351,11000000.0
2008-06-20 17:04:00,4.76354,4.76446,4.76354,4.7639,10000000.0
2008-06-20 17:05:00,4.7648,4.7648,4.76288,4.76416,18000000.0
2008-06-20 17:06:00,4.76406,4.76507,4.76393,4.7646,9000000.0
2008-06-20 17:07:00,4.76423,4.76523,4.76365,4.76491,20000000.0
2008-06-20 17:08:00,4.76531,4.76532,4.76353,4.76412,11000000.0
2008-06-20 17:09:00,4.7634,4.76423,4.76204,4.7633,14000000.0
2008-06-20 17:10:00,4.76199,4.76331,4.76161,4.7633,10000000.0
2008-06-20 17:11:00,4.76224,4.76436,4.76224,4.76436,12000000.0
2008-06-20 17:12:00,4.76443,4.76443,4.7631,4.76441,7000000.0
2008-06-20 17:13:00,4.76325,4.76397,4.7627,4.763,13000000.0
2008-06-20 17:14:00,4.76252,4.76302,4.76203,4.76235,13000000.0
2008-06-20 17:15:00,4.76285,4.76285,4.76097,4.76279,12000000.0
2008-06-20 17:16:00,4.76245,4.76279,4.76141,4.76235,13000000.0
2008-06-20 17:17:00,4.76203,4.76281,4.76149,4.76275,12000000.0
2008-06-20 17:18:00,4.76112,4.76317,4.76112,4.76199,15000000.0
2008-06-20 17:19:00,4.76292,4.76366,4.76271,4.76348,10000000.0
2008-06-20 17:20:00,4.76143,4.76325,4.76143,4.76272,13000000.0
2008-06-20 17:21:00,4.76318,4.76359,4.76183,4.76359,17000000.0
2008-06-20 17:22:00,4.76239,4.76347,4.76173,4.76293,15000000.0
2008-06-20 17:23:00,4.76361,4.76361,4.76241,4.76273,10000000.0
2008-06-20 17:24:00,4.76268,4.76357,4.76199,4.76199,17000000.0
2008-06-20 17:25:00,4.7628,4.7632,4.76187,4.76295,11000000.0
2008-06-20 17:26:00,4.76272,4.76331,4.76166,4.76271,12000000.0
2008-06-20 17:27:00,4.76323,4.76326,4.76185,4.76211,9000000.0
2008-06-20 17:28:00,4.76306,4.76306,4.76162,4.7621,16000000.0
2008-06-20 17:29:00,4.76285,4.76286,4.76113,4.7615,9000000.0
2008-06-20 17:30:00,4.76234,4.76285,4.76196,4.76258,11000000.0
2008-06-20 17:31:00,4.76191,4.76342,4.76154,4.76226,13000000.0
2008-06-20 17:32:00,4.76348,4.76348,4.76168,4.76252,13000000.0
2008-06-20 17:33:00,4.76228,4.76272,4.76099,4.76272,11000000.0
2008-06-20 17:34:00,4.76123,4.76284,4.76123,4.76185,12000000.0
2008-06-20 17:35:00,4.7608,4.76238,4.76053,4.76238,13000000.0
2008-06-20 17:36:00,4.76243,4.76243,4.76109,4.76215,14000000.0
2008-06-20 17:37:00,4.76078,4.76239,4.76078,4.76201,10000000.0
2008-06-20 17:38:00,4.7628,4.7628,4.76153,4.76268,7000000.0
2008-06-20 17:39:00,4.76287,4.76287,4.7612,4.76193,16000000.0
2008-06-20 17:40:00,4.76167,4.76289,4.7609,4.76136,17000000.0
2008-06-20 17:41:00,4.76209,4.76231,4.7613,4.76229,16000000.0
2008-06-20 17:42:00,4.76216,4.76263,4.76088,4.76263,16000000.0
2008-06-20 17:43:00,4.7625,4.76467,4.76164,4.76446,17000000.0
2008-06-20 17:44:00,4.76407,4.76486,4.76341,4.76463,8000000.0
2008-06-20 17:45:00,4.76427,4.76483,4.76329,4.76483,11000000.0
2008-06-20 17:46:00,4.76371,4.76399,4.76265,4.76265,9000000.0
2008-06-20 17:47:00,4.76339,4.76359,4.76179,4.76349,19000000.0
2008-06-20 17:48:00,4.76315,4.76328,4.76191,4.76243,16000000.0
2008-06-20 17:49:00,4.76296,4.7642,4.76244,4.76365,15000000.0
2008-06-20 17:50:00,4.76267,4.76357,4.76244,4.76307,11000000.0
2008-06-20 17:51:00,4.76393,4.76437,4.76316,4.76428,9000000.0
2008-06-20 17:52:00,4.76317,4.765,4.76317,4.76393,11000000.0
2008-06-20 17:53:00,4.76516,4.76526,4.76329,4.76337,9000000.0
2008-06-20 17:54:00,4.76511,4.76533,4.76365,4.76365,10000000.0
2008-06-20 17:55:00,4.76542,4.76545,4.76432,4.76535,10000000.0
2008-06-20 17:56:00,4.76559,4.7656,4.76434,4.76478,16000000.0
2008-06-20 17:57:00,4.76419,4.76568,4.76419,4.76458,14000000.0
2008-06-20 17:58:00,4.76444,4.76575,4.76412,4.76459,24000000.0
2008-06-20 17:59:00,4.7654,4.76693,4.7654,4.76693,11000000.0
2008-06-20 18:00:00,4.76641,4.7667,4.76492,4.76588,10000000.0
2008-06-20 18:01:00,4.76518,4.7662,4.7645,4.76466,14000000.0
2008-06-20 18:02:00,4.76672,4.76737,4.76512,4.76737,12000000.0
2008-06-20 18:03:00,4.7654,4.76707,4.7654,4.76668,17000000.0
2008-06-20 18:04:00,4.76685,4.76716,4.76573,4.76716,15000000.0
2008-06-20 18:05:00,4.76754,4.76892,4.76615,4.7687,15000000.0
2008-06-20 18:06:00,4.7685,4.76864,4.76675,4.76734,15000000.0
2008-06-20 18:07:00,4.76655,4.76845,4.76655,4.7684,16000000.0
2008-06-20 18:08:00,4.76663,4.76857,4.76663,4.76857,16000000.0
2008-06-20 18:09:00,4.76808,4.76808,4.76575,4.76575,12000000.0
2008-06-20 18:10:00,4.76782,4.76782,4.76598,4.76689,17000000.0
2008-06-20 18:11:00,4.76816,4.76816,4.76684,4.76737,16000000.0
2008-06-20 18:12:00,4.76687,4.76815,4.76623,4.76737,13000000.0
2008-06-20 18:13:00,4.7668,4.76751,4.76622,4.7675,17000000.0
2008-06-20 18:14:00,4.76588,4.76771,4.76576,4.76753,13000000.0
2008-06-20 18:15:00,4.76715,4.76849,4.76697,4.76697,13000000.0
2008-06-20 18:16:00,4.76827,4.76897,4.76734,4.76864,15000000.0
2008-06-20 18:17:00,4.76829,4.76834,4.76719,4.76834,16000000.0
2008-06-20 18:18:00,4.76832,4.76832,4.76607,4.76702,18000000.0
2008-06-20 18:19:00,4.76736,4.7677,4.76564,4.7662,12000000.0
2008-06-20 18:20:00,4.76639,4.76719,4.76537,4.76631,16000000.0
2008-06-20 18:21:00,4.76581,4.76666,4.7656,4.76613,19000000.0
2008-06-20 18:22:00,4.7657,4.76631,4.76467,4.76528,20000000.0
2008-06-20 18:23:00,4.76572,4.76572,4.76448,4.76471,16000000.0
2008-06-20 18:24:00,4.76591,4.76591,4.76447,4.7645,14000000.0
2008-06-20 18:25:00,4.76562,4.76568,4.76452,4.76503,18000000.0
2008-06-20 18:26:00,4.76559,4.766,4.76446,4.76446,9000000.0
2008-06-20 18:27:00,4.7638,4.76538,4.7638,4.76456,16000000.0
2008-06-20 18:28:00,4.76475,4.76514,4.76423,4.76501,11000000.0
2008-06-20 18:29:00,4.76508,4.76568,4.76414,4.76476,15000000.0
2008-06-20 18:30:00,4.76533,4.76575,4.76432,4.76443,14000000.0
2008-06-20 18:31:00,4.76646,4.76694,4.76466,4.76658,19000000.0
2008-06-20 18:32:00,4.76565,4.76651,4.76467,4.76571,13000000.0
2008-06-20 18:33:00,4.76607,4.76662,4.76535,4.76563,13000000.0
2008-06-20 18:34:00,4.76655,4.76655,4.76481,4.76534,9000000.0
2008-06-20 18:35:00,4.76523,4.76613,4.76483,4.76485,14000000.0
2008-06-20 18:36:00,4.76616,4.76618,4.76501,4.76532,12000000.0
2008-06-20 18:37:00,4.7655,4.76655,4.76519,4.76519,13000000.0
2008-06-20 18:38:00,4.76653,4.76653,4.76458,4.76458,17000000.0
2008-06-20 18:39:00,4.76471,4.76605,4.76471,4.7652,18000000.0
2008-06-20 18:40:00,4.7653,4.76609,4.76488,4.76518,14000000.0
2008-06-20 18:41:00,4.76529,4.76581,4.76471,4.7657,18000000.0
2008-06-20 18:42:00,4.76655,4.76699,4.76545,4.7661,14000000.0
2008-06-20 18:43:00,4.76607,4.76654,4.76506,4.76611,14000000.0
2008-06-20 18:44:00,4.76637,4.76637,4.76504,4.7651,12000000.0
2008-06-20 18:45:00,4.76476,4.76642,4.76476,4.76561,17000000.0
2008-06-20 18:46:00,4.76465,4.76603,4.76427,4.76572,15000000.0
2008-06-20 18:47:00,4.76554,4.76573,4.76433,4.76508,16000000.0
2008-06-20 18:48:00,4.76604,4.76615,4.76455,4.76499,11000000.0
2008-06-20 18:49:00,4.76493,4.76533,4.76383,4.76383,8000000.0
2008-06-20 18:50:00,4.7656,4.76562,4.76479,4.76541,16000000.0
2008-06-20 18:51:00,4.76385,4.76523,4.76385,4.76523,19000000.0
2008-06-20 18:52:00,4.7661,4.76652,4.76509,4.7656,10000000.0
2008-06-20 18:53:00,4.76466,4.76619,4.76433,4.76558,10000000.0
2008-06-20 18:54:00,4.76625,4.76635,4.76486,4.76591,11000000.0
2008-06-20 18:55:00,4.76626,4.76638,4.76448,4.76579,8000000.0
2008-06-20 18:56:00,4.7651,4.76576,4.76464,4.76543,16000000.0
2008-06-20 18:57:00,4.76551,4.76618,4.76511,4.76618,8000000.0
2008-06-20 18:58:00,4.76641,4.76641,4.76608,4.76613,13000000.0
2008-06-20 18:59:00,4.76597,4.76697,4.76567,4.76575,17000000.0
2008-06-20 19:00:00,4.76754,4.76806,4.76599,4.7663,13000000.0
2008-06-20 19:01:00,4.76716,4.76785,4.76628,4.76661,12000000.0
2008-06-20 19:02:00,4.7667,4.76737,4.76562,4.76635,16000000.0
2008-06-20 19:03:00,4.76608,4.76752,4.76562,4.76642,17000000.0
2008-06-20 19:04:00,4.76737,4.76761,4.76618,4.76647,12000000.0
2008-06-20 19:05:00,4.76671,4.76732,4.76569,4.76639,17000000.0
2008-06-20 19:06:00,4.76637,4.76725,4.76637,4.76725,7000000.0
2008-06-20 19:07:00,4.76814,4.76847,4.76625,4.76822,20000000.0
2008-06-20 19:08:00,4.76783,4.76783,4.76661,4.7672,21000000.0
2008-06-20 19:09:00,4.76785,4.76842,4.76687,4.76842,16000000.0
2008-06-20 19:10:00,4.76731,4.76927,4.76731,4.76859,14000000.0
2008-06-20 19:11:00,4.7678,4.76941,4.76758,4.76781,12000000.0
2008-06-20 19:12:00,4.76859,4.769,4.76688,4.76756,18000000.0
2008-06-20 19:13:00,4.76797,4.76809,4.76681,4.76715,14000000.0
2008-06-20 19:14:00,4.76707,4.76764,4.76681,4.76762,18000000.0
2008-06-20 19:15:00,4.76818,4.76883,4.76761,4.76803,9000000.0
2008-06-20 19:16:00,4.76763,4.76892,4.76721,4.76865,12000000.0
2008-06-20 19:17:00,4.76747,4.76888,4.76694,4.76813,14000000.0
2008-06-20 19:18:00,4.76656,4.76764,4.76578,4.76759,16000000.0
2008-06-20 19:19:00,4.76832,4.76832,4.76661,4.76731,7000000.0
2008-06-20 19:20:00,4.76699,4.76732,4.76579,4.76638,8000000.0
2008-06-20 19:21:00,4.7665,4.7665,4.76546,4.76556,18000000.0
2008-06-20 19:22:00,4.76651,4.76655,4.76543,4.76584,9000000.0
2008-06-20 19:23:00,4.7658,4.7659,4.76432,4.76564,10000000.0
2008-06-20 19:24:00,4.76495,4.76553,4.76435,4.76479,11000000.0
2008-06-20 19:25:00,4.76528,4.76596,4.76384,4.76528,17000000.0
2008-06-20 19:26:00,4.76503,4.76542,4.76443,4.76498,11000000.0
2008-06-20 19:27:00,4.76444,4.76569,4.76421,4.76523,13000000.0
2008-06-20 19:28:00,4.76372,4.76514,4.7634,4.76384,10000000.0
2008-06-20 19:29:00,4.76361,4.76406,4.76305,4.76378,11000000.0
2008-06-20 19:30:00,4.76373,4.76467,4.7632,4.76382,12000000.0
2008-06-20 19:31:00,4.76349,4.76526,4.76334,4.76526,8000000.0
2008-06-20 19:32:00,4.76518,4.76552,4.76435,4.76489,11000000.0
2008-06-20 19:33:00,4.76485,4.76599,4.76424,4.76599,13000000.0
2008-06-20 19:34:00,4.76464,4.76551,4.76462,4.7652,12000000.0
2008-06-20 19:35:00,4.7645,4.76568,4.76429,4.76555,13000000.0
2008-06-20 19:36:00,4.76492,4.7654,4.76387,4.76437,12000000.0
2008-06-20 19:37:00,4.76407,4.76556,4.76361,4.76457,8000000.0
2008-06-20 19:38:00,4.76442,4.76466,4.76269,4.76418,20000000.0
2008-06-20 19:39:00,4.7626,4.76407,4.76184,4.76184,11000000.0
2008-06-20 19:40:00,4.7626,4.76344,4.76221,4.76337,11000000.0
2008-06-20 19:41:00,4.76352,4.76365,4.76193,4.76276,9000000.0
2008-06-20 19:42:00,4.76328,4.76343,4.76181,4.76181,10000000.0
2008-06-20 19:43:00,4.76166,4.76409,4.76118,4.76409,14000000.0
2008-06-20 19:44:00,4.76385,4.76433,4.76265,4.76265,15000000.0
2008-06-20 19:45:00,4.76421,4.76426,4.76274,4.76342,12000000.0
2008-06-20 19:46:00,4.76368,4.76426,4.76258,4.7631,11000000.0
2008-06-20 19:47:00,4.76355,4.76442,4.76302,4.76322,10000000.0
2008-06-20 19:48:00,4.76281,4.76375,4.76272,4.76272,9000000.0
2008-06-20 19:49:00,4.76372,4.76501,4.76333,4.76501,16000000.0
2008-06-20 19:50:00,4.76543,4.7656,4.76434,4.7652,10000000.0
2008-06-20 19:51:00,4.76529,4.76574,4.7642,4.7646,11000000.0
2008-06-20 19:52:00,4.76596,4.76694,4.76469,4.76626,19000000.0
2008-06-20 19:53:00,4.76511,4.76657,4.7651,4.76545,19000000.0
2008-06-20 19:54:00,4.7649,4.76607,4.76407,4.76464,14000000.0
2008-06-20 19:55:00,4.76444,4.76481,4.76377,4.76441,16000000.0
2008-06-20 19:56:00,4.76487,4.76649,4.76438,4.76542,12000000.0
2008-06-20 19:57:00,4.76634,4.76692,4.76575,4.76624,14000000.0
2008-06-20 19:58:00,4.7659,4.76727,4.76576,4.76727,13000000.0
2008-06-20 19:59:00,4.76693,4.76723,4.76537,4.76675,10000000.0
2008-06-20 20:00:00,4.76568,4.7661,4.76437,4.76586,15000000.0
2008-06-20 20:01:00,4.76567,4.76567,4.76466,4.76567,14000000.0
2008-06-20 20:02:00,4.7661,4.7661,4.76432,4.76432,8000000.0
2008-06-20 20:03:00,4.76538,4.76583,4.76426,4.76426,13000000.0
2008-06-20 20:04:00,4.76619,4.76619,4.76485,4.76492,12000000.0
2008-06-20 20:05:00,4.76506,4.76617,4.76479,4.76537,11000000.0
2008-06-20 20:06:00,4.76568,4.76623,4.76457,4.76594,10000000.0
2008-06-20 20:07:00,4.76523,4.76683,4.76504,4.76664,13000000.0
2008-06-20 20:08:00,4.76581,4.76695,4.76529,4.76586,16000000.0
2008-06-20 20:09:00,4.76552,4.76606,4.76499,4.76606,17000000.0
2008-06-20 20:10:00,4.76628,4.76628,4.76445,4.76445,10000000.0
2008-06-20 20:11:00,4.76555,4.76594,4.76461,4.7652,13000000.0
2008-06-20 20:12:00,4.76493,4.7664,4.76473,4.76616,15000000.0
2008-06-20 20:13:00,4.76502,4.76576,4.76482,4.76522,13000000.0
2008-06-20 20:14:00,4.76421,4.76604,4.76421,4.76546,8000000.0
2008-06-20 20:15:00,4.76493,4.76678,4.76468,4.76598,10000000.0
2008-06-20 20:16:00,4.7657,4.76642,4.76488,4.76601,14000000.0
2008-06-20 20:17:00,4.76488,4.76613,4.76488,4.76602,13000000.0
2008-06-20 20:18:00,4.76653,4.76697,4.76543,4.76547,7000000.0
2008-06-20 20:19:00,4.76659,4.7667,4.76491,4.76525,11000000.0
2008-06-20 20:20:00,4.76505,4.76715,4.76505,4.76715,19000000.0
2008-06-20 20:21:00,4.76619,4.76717,4.76573,4.76717,11000000.0
2008-06-20 20:22:00,4.76744,4.76744,4.76584,4.76722,11000000.0
2008-06-20 20:23:00,4.76697,4.76714,4.7658,4.76599,13000000.0
2008-06-20 20:24:00,4.76721,4.76749,4.76653,4.76749,9000000.0
2008-06-20 20:25:00,4.76749,4.76847,4.76655,4.76655,18000000.0
2008-06-20 20:26:00,4.76753,4.76753,4.76621,4.76715,7000000.0
2008-06-20 20:27:00,4.76741,4.76741,4.76558,4.76605,9000000.0
2008-06-20 20:28:00,4.76629,4.76695,4.76565,4.76565,13000000.0
2008-06-20 20:29:00,4.76663,4.76726,4.76549,4.76549,14000000.0
2008-06-20 20:30:00,4.76661,4.76716,4.76541,4.76623,16000000.0
2008-06-20 20:31:00,4.76707,4.76712,4.76562,4.76647,22000000.0
2008-06-20 20:32:00,4.76626,4.76635,4.76483,4.76579,12000000.0
2008-06-20 20:33:00,4.7654,4.76669,4.76506,4.76661,13000000.0
2008-06-20 20:34:00,4.76546,4.76677,4.76543,4.76613,15000000.0
2008-06-20 20:35:00,4.76558,4.76651,4.76512,4.76651,16000000.0
2008-06-20 20:36:00,4.7663,4.76654,4.76463,4.76509,15000000.0
2008-06-20 20:37:00,4.76485,4.76565,4.7639,4.76547,14000000.0
2008-06-20 20:38:00,4.76471,4.76502,4.76374,4.76425,13000000.0
2008-06-20 20:39:00,4.76507,4.76507,4.76401,4.76453,18000000.0
2008-06-20 20:40:00,4.76414,4.7648,4.76354,4.7648,14000000.0
2008-06-20 20:41:00,4.76335,4.76514,4.76335,4.76461,18000000.0
2008-06-20 20:42:00,4.76483,4.76544,4.76377,4.76461,12000000.0
2008-06-20 20:43:00,4.7653,4.76611,4.76416,4.76491,18000000.0
2008-06-20 20:44:00,4.76607,4.76607,4.76375,4.76556,18000000.0
2008-06-20 20:45:00,4.76529,4.76551,4.76412,4.76499,11000000.0
2008-06-20 20:46:00,4.76439,4.76611,4.76439,4.76492,18000000.0
2008-06-20 20:47:00,4.76477,4.76594,4.76461,4.76588,20000000.0
2008-06-20 20:48:00,4.76453,4.76568,4.76421,4.76449,17000000.0
2008-06-20 20:49:00,4.76474,4.76487,4.76357,4.76438,16000000.0
2008-06-20 20:50:00,4.76345,4.76566,4.76345,4.76488,8000000.0
2008-06-20 20:51:00,4.76652,4.76677,4.76494,4.76625,8000000.0
2008-06-20 20:52:00,4.76578,4.76645,4.7647,4.76592,12000000.0
2008-06-20 20:53:00,4.76477,4.76635,4.76477,4.76614,16000000.0
2008-06-20 20:54:00,4.76581,4.76671,4.76468,4.76671,15000000.0
2008-06-20 20:55:00,4.766,4.76722,4.76564,4.76564,16000000.0
2008-06-20 20:56:00,4.76565,4.76731,4.76563,4.76711,7000000.0
2008-06-20 20:57:00,4.7666,4.76757,4.7657,4.7671,14000000.0
2008-06-20 20:58:00,4.76584,4.76721,4.76542,4.76684,10000000.0
2008-06-20 20:59:00,4.76716,4.76737,4.76626,4.76737,11000000.0
2008-06-20 21:00:00,4.7673,4.76953,4.7673,4.76923,14000000.0
2008-06-20 21:01:00,4.76941,4.77082,4.76888,4.77032,12000000.0
2008-06-20 21:02:00,4.7692,4.76992,4.76855,4.76902,17000000.0
2008-06-20 21:03:00,4.76855,4.77043,4.76855,4.76886,11000000.0
2008-06-20 21:04:00,4.76924,4.77039,4.76905,4.77035,10000000.0
2008-06-20 21:05:00,4.76997,4.77056,4.76943,4.76973,8000000.0
2008-06-20 21:06:00,4.76927,4.77006,4.76838,4.77006,13000000.0
2008-06-20 21:07:00,4.77057,4.77104,4.76965,4.76986,14000000.0
2008-06-20 21:08:00,4.76995,4.77022,4.76918,4.76918,8000000.0
2008-06-20 21:09:00,4.76991,4.77111,4.76971,4.7707,13000000.0
2008-06-20 21:10:00,4.77008,4.77029,4.76862,4.76862,17000000.0
2008-06-20 21:11:00,4.76945,4.77028,4.76879,4.77028,15000000.0
2008-06-20 21:12:00,4.7693,4.77018,4.76895,4.76935,11000000.0
2008-06-20 21:13:00,4.76935,4.77022,4.76857,4.76977,12000000.0
2008-06-20 21:14:00,4.76813,4.7697,4.76797,4.76905,14000000.0
2008-06-20 21:15:00,4.76843,4.76987,4.76843,4.76987,13000000.0
2008-06-20 21:16:00,4.76923,4.76973,4.76849,4.76943,12000000.0
2008-06-20 21:17:00,4.76846,4.76962,4.76805,4.7689,16000000.0
2008-06-20 21:18:00,4.76784,4.76958,4.76784,4.76934,15000000.0
2008-06-20 21:19:00,4.7698,4.7698,4.76859,4.76955,15000000.0
2008-06-20 21:20:00,4.76977,4.76977,4.76791,4.76791,8000000.0
2008-06-20 21:21:00,4.76879,4.76953,4.76849,4.76953,17000000.0
2008-06-20 21:22:00,4.76867,4.7702,4.76867,4.7702,11000000.0
2008-06-20 21:23:00,4.7699,4.77023,4.76871,4.7696,23000000.0
2008-06-20 21:24:00,4.76934,4.77033,4.76934,4.77033,13000000.0
2008-06-20 21:25:00,4.77061,4.77095,4.76887,4.77095,15000000.0
2008-06-20 21:26:00,4.76989,4.77062,4.76917,4.77062,10000000.0
2008-06-20 21:27:00,4.7689,4.77034,4.76873,4.76873,10000000.0
2008-06-20 21:28:00,4.76889,4.77024,4.76889,4.76954,13000000.0
2008-06-20 21:29:00,4.76922,4.76961,4.7687,4.76912,10000000.0
2008-06-20 21:30:00,4.76857,4.76898,4.76762,4.76806,16000000.0
2008-06-20 21:31:00,4.76904,4.76904,4.7672,4.76798,18000000.0
2008-06-20 21:32:00,4.76825,4.7686,4.76716,4.7681,15000000.0
2008-06-20 21:33:00,4.7675,4.76835,4.76682,4.76789,13000000.0
2008-06-20 21:34:00,4.7677,4.76838,4.76744,4.76776,9000000.0
2008-06-20 21:35:00,4.7667,4.76828,4.7667,4.76788,8000000.0
2008-06-20 21:36:00,4.76745,4.76831,4.76689,4.76817,18000000.0
2008-06-20 21:37:00,4.76653,4.76786,4.76653,4.76729,22000000.0
2008-06-20 21:38:00,4.76707,4.76769,4.76659,4.76752,9000000.0
2008-06-20 21:39:00,4.76782,4.76807,4.7667,4.7667,11000000.0
2008-06-20 21:40:00,4.76819,4.76827,4.7667,4.76742,19000000.0
2008-06-20 21:41:00,4.76798,4.76818,4.76733,4.7677,12000000.0
2008-06-20 21:42:00,4.76884,4.76895,4.76739,4.7678,11000000.0
2008-06-20 21:43:00,4.76858,4.76876,4.76709,4.7681,14000000.0
2008-06-20 21:44:00,4.76839,4.76902,4.76763,4.76859,13000000.0
2008-06-20 21:45:00,4.76884,4.76912,4.76758,4.76769,12000000.0
2008-06-20 21:46:00,4.76865,4.76933,4.76802,4.76867,14000000.0
2008-06-20 21:47:00,4.76831,4.76897,4.76718,4.76737,17000000.0
2008-06-20 21:48:00,4.76697,4.76874,4.76697,4.76776,16000000.0
2008-06-20 21:49:00,4.76774,4.76816,4.76672,4.76808,14000000.0
2008-06-20 21:50:00,4.76779,4.76824,4.76721,4.7678,13000000.0
2008-06-20 21:51:00,4.76806,4.76806,4.76705,4.76778,14000000.0
2008-06-20 21:52:00,4.76703,4.76856,4.76703,4.7681,17000000.0
2008-06-20 21:53:00,4.76913,4.76913,4.76725,4.76837,27000000.0
2008-06-20 21:54:00,4.7673,4.76856,4.7673,4.76841,10000000.0
2008-06-20 21:55:00,4.76813,4.76874,4.7676,4.76874,8000000.0
2008-06-20 21:56:00,4.76798,4.76826,4.76699,4.76699,16000000.0
2008-06-20 21:57:00,4.76759,4.76768,4.76577,4.7658,18000000.0
2008-06-20 21:58:00,4.76574,4.76652,4.76502,4.7663,18000000.0
2008-06-20 21:59:00,4.76702,4.76725,4.7651,4.76612,17000000.0
2008-06-20 22:00:00,4.76682,4.76733,4.76527,4.76527,9000000.0
2008-06-20 22:01:00,4.76633,4.76661,4.76528,4.76587,22000000.0
2008-06-20 22:02:00,4.76644,4.76669,4.76563,4.76656,11000000.0
2008-06-20 22:03:00,4.76586,4.76652,4.76541,4.76574,16000000.0
2008-06-20 22:04:00,4.76648,4.76653,4.76552,4.76634,12000000.0
2008-06-20 22:05:00,4.76493,4.76654,4.76493,4.76632,7000000.0
2008-06-20 22:06:00,4.7662,4.76695,4.76497,4.76497,15000000.0
2008-06-20 22:07:00,4.76518,4.76636,4.76518,4.7658,19000000.0
2008-06-20 22:08:00,4.76587,4.76601,4.76538,4.76564,11000000.0
2008-06-20 22:09:00,4.76561,4.76649,4.76513,4.766,10000000.0
2008-06-20 22:10:00,4.76617,4.7666,4.7657,4.7666,10000000.0
2008-06-20 22:11:00,4.76641,4.76696,4.76551,4.76551,18000000.0
2008-06-20 22:12:00,4.76609,4.76679,4.76522,4.76679,11000000.0
2008-06-20 22:13:00,4.76559,4.76648,4.76543,4.76605,14000000.0
2008-06-20 22:14:00,4.76664,4.7667,4.76586,4.76617,24000000.0
2008-06-20 22:15:00,4.7671,4.76805,4.76608,4.76761,13000000.0
2008-06-20 22:16:00,4.768,4.76828,4.76723,4.7682,13000000.0
2008-06-20 22:17:00,4.76791,4.76819,4.76756,4.76779,8000000.0
2008-06-20 22:18:00,4.76865,4.76869,4.76732,4.76836,13000000.0
2008-06-20 22:19:00,4.76863,4.76879,4.76741,4.76745,14000000.0
2008-06-20 22:20:00,4.76849,4.7695,4.76805,4.76874,21000000.0
2008-06-20 22:21:00,4.76819,4.76955,4.76819,4.76828,13000000.0
2008-06-20 22:22:00,4.76888,4.76936,4.76823,4.7693,12000000.0
2008-06-20 22:23:00,4.76975,4.76975,4.7688,4.76927,18000000.0
2008-06-20 22:24:00,4.76931,4.76956,4.76869,4.7695,14000000.0
2008-06-20 22:25:00,4.76995,4.77032,4.76923,4.77003,13000000.0
2008-06-20 22:26:00,4.77041,4.77041,4.76941,4.77011,13000000.0
2008-06-20 22:27:00,4.76904,4.77028,4.76904,4.76986,16000000.0
2008-06-20 22:28:00,4.76983,4.77153,4.76983,4.77153,13000000.0
2008-06-20 22:29:00,4.77074,4.77153,4.77002,4.77137,21000000.0
2008-06-20 22:30:00,4.77081,4.77171,4.76996,4.77073,17000000.0
2008-06-20 22:31:00,4.77101,4.7714,4.77033,4.7714,10000000.0
2008-06-20 22:32:00,4.77134,4.7717,4.77064,4.77099,13000000.0
2008-06-20 22:33:00,4.77099,4.77213,4.77055,4.77055,13000000.0
2008-06-20 22:34:00,4.77179,4.77179,4.77046,4.77085,13000000.0
2008-06-20 22:35:00,4.77188,4.7719,4.77058,4.77157,19000000.0
2008-06-20 22:36:00,4.77219,4.77274,4.77106,4.77154,14000000.0
2008-06-20 22:37:00,4.77175,4.77275,4.77145,4.77145,17000000.0
2008-06-20 22:38:00,4.77265,4.77289,4.77177,4.77246,9000000.0
2008-06-20 22:39:00,4.77131,4.773,4.77131,4.773,20000000.0
2008-06-20 22:40:00,4.7727,4.77311,4.77149,4.77231,13000000.0
2008-06-20 22:41:00,4.77262,4.77262,4.77036,4.77115,13000000.0
2008-06-20 22:42:00,4.77106,4.77154,4.7706,4.77084,10000000.0
2008-06-20 22:43:00,4.77126,4.77198,4.7707,4.77173,15000000.0
2008-06-20 22:44:00,4.77155,4.7718,4.7702,4.77078,16000000.0
2008-06-20 22:45:00,4.77093,4.77093,4.76981,4.77055,14000000.0
2008-06-20 22:46:00,4.77022,4.77104,4.76984,4.77045,12000000.0
2008-06-20 22:47:00,4.7697,4.77083,4.7697,4.76984,7000000.0
2008-06-20 22:48:00,4.77061,4.77185,4.77031,4.77179,16000000.0
2008-06-20 22:49:00,4.77123,4.77288,4.77123,4.7728,10000000.0
2008-06-20 22:50:00,4.77327,4.77343,4.77205,4.77318,15000000.0
2008-06-20 22:51:00,4.77194,4.77339,4.77175,4.7721,17000000.0
2008-06-20 22:52:00,4.77148,4.77328,4.77148,4.77328,10000000.0
2008-06-20 22:53:00,4.77209,4.77346,4.77209,4.77302,20000000.0
2008-06-20 22:54:00,4.77327,4.77377,4.77256,4.77303,10000000.0
2008-06-20 22:55:00,4.77293,4.77355,4.77247,4.77346,12000000.0
2008-06-20 22:56:00,4.77291,4.77402,4.77243,4.77387,9000000.0
2008-06-20 22:57:00,4.77312,4.7732,4.7717,4.77226,18000000.0
2008-06-20 22:58:00,4.77251,4.77354,4.77232,4.77274,13000000.0
2008-06-20 22:59:00,4.77307,4.77307,4.77146,4.77231,10000000.0
2008-06-23 02:00:00,4.77295,4.77335,4.77254,4.77296,11000000.0
2008-06-23 02:01:00,4.77312,4.7738,4.77146,4.77146,11000000.0
2008-06-23 02:02:00,4.77232,4.77232,4.77032,4.77039,13000000.0
2008-06-23 02:03:00,4.77126,4.77164,4.77032,4.77032,8000000.0
2008-06-23 02:04:00,4.77015,4.77031,4.76756,4.76793,18000000.0
2008-06-23 02:05:00,4.76802,4.76914,4.76783,4.7681,14000000.0
2008-06-23 02:06:00,4.76716,4.76802,4.76684,4.76684,18000000.0
2008-06-23 02:07:00,4.76777,4.76867,4.76767,4.76811,12000000.0
2008-06-23 02:08:00,4.76882,4.77014,4.76882,4.77014,12000000.0
2008-06-23 02:09:00,4.76883,4.77047,4.76865,4.76871,11000000.0
2008-06-23 02:10:00,4.7688,4.7688,4.76732,4.76816,10000000.0
2008-06-23 02:11:00,4.76718,4.76719,4.76565,4.76565,16000000.0
2008-06-23 02:12:00,4.76627,4.76708,4.76544,4.76708,17000000.0
2008-06-23 02:13:00,4.76598,4.76741,4.76598,4.76655,9000000.0
2008-06-23 02:14:00,4.76742,4.76812,4.76668,4.76812,16000000.0
2008-06-23 02:15:00,4.76771,4.76971,4.76771,4.76922,15000000.0
2008-06-23 02:16:00,4.76913,4.76932,4.76826,4.76826,16000000.0
2008-06-23 02:17:00,4.76806,4.77005,4.76806,4.76965,14000000.0
2008-06-23 02:18:00,4.77002,4.77002,4.76874,4.76874,16000000.0
2008-06-23 02:19:00,4.76959,4.77004,4.76915,4.76915,11000000.0
2008-06-23 02:20:00,4.7687,4.76967,4.76865,4.76959,10000000.0
2008-06-23 02:21:00,4.76952,4.77109,4.76919,4.77103,18000000.0
2008-06-23 02:22:00,4.77066,4.77136,4.76969,4.77057,15000000.0
2008-06-23 02:23:00,4.77133,4.77133,4.76976,4.77025,16000000.0
2008-06-23 02:24:00,4.77021,4.77059,4.76939,4.76939,12000000.0
2008-06-23 02:25:00,4.7704,4.77112,4.76943,4.77111,18000000.0
2008-06-23 02:26:00,4.77164,4.77164,4.7701,4.77038,8000000.0
2008-06-23 02:27:00,4.77044,4.77111,4.76975,4.77033,12000000.0
2008-06-23 02:28:00,4.77031,4.77155,4.77031,4.77044,15000000.0
2008-06-23 02:29:00,4.7718,4.7718,4.77038,4.77078,15000000.0
2008-06-23 02:30:00,4.77047,4.77147,4.77012,4.7705,19000000.0
2008-06-23 02:31:00,4.77158,4.77158,4.7701,4.77093,13000000.0
2008-06-23 02:32:00,4.76972,4.77129,4.76972,4.77023,17000000.0
2008-06-23 02:33:00,4.7709,4.77172,4.77065,4.7711,10000000.0
2008-06-23 02:34:00,4.77004,4.77111,4.76888,4.76888,11000000.0
2008-06-23 02:35:00,4.76918,4.76971,4.76814,4.76961,14000000.0
2008-06-23 02:36:00,4.76933,4.76952,4.76795,4.76945,13000000.0
2008-06-23 02:37:00,4.77013,4.77013,4.76856,4.76887,9000000.0
2008-06-23 02:38:00,4.77012,4.77058,4.76895,4.76917,12000000.0
2008-06-23 02:39:00,4.77029,4.77053,4.76954,4.76989,11000000.0
2008-06-23 02:40:00,4.77,4.77072,4.76905,4.77017,19000000.0
2008-06-23 02:41:00,4.77022,4.77022,4.76944,4.76977,12000000.0
2008-06-23 02:42:00,4.76934,4.77048,4.76907,4.76921,11000000.0
2008-06-23 02:43:00,4.76881,4.77058,4.76881,4.77058,12000000.0
2008-06-23 02:44:00,4.77005,4.7704,4.76894,4.7695,9000000.0
2008-06-23 02:45:00,4.76956,4.76956,4.76879,4.76881,13000000.0
2008-06-23 02:46:00,4.76904,4.7699,4.76904,4.76942,11000000.0
2008-06-23 02:47:00,4.76893,4.76971,4.76874,4.76886,10000000.0
2008-06-23 02:48:00,4.76854,4.76866,4.76838,4.76855,11000000.0
2008-06-23 02:49:00,4.76902,4.76947,4.76868,4.76946,10000000.0
2008-06-23 02:50:00,4.76946,4.76997,4.76903,4.76949,17000000.0
2008-06-23 02:51:00,4.76994,4.76994,4.76823,4.76823,15000000.0
2008-06-23 02:52:00,4.76913,4.76953,4.76869,4.76869,13000000.0
2008-06-23 02:53:00,4.76915,4.76952,4.76793,4.76883,12000000.0
2008-06-23 02:54:00,4.76941,4.76972,4.76796,4.76913,13000000.0
2008-06-23 02:55:00,4.76854,4.76939,4.76816,4.769,13000000.0
2008-06-23 02:56:00,4.7688,4.76915,4.7681,4.76891,13000000.0
2008-06-23 02:57:00,4.7683,4.76887,4.76773,4.76885,10000000.0
2008-06-23 02:58:00,4.76807,4.76852,4.76721,4.76786,15000000.0
2008-06-23 02:59:00,4.76718,4.76819,4.76673,4.76819,12000000.0
2008-06-23 03:00:00,4.76843,4.76907,4.76729,4.76842,17000000.0
2008-06-23 03:01:00,4.76887,4.76887,4.76762,4.76809,9000000.0
2008-06-23 03:02:00,4.76831,4.76897,4.76797,4.76886,15000000.0
2008-06-23 03:03:00,4.76852,4.76888,4.76776,4.76886,14000000.0
2008-06-23 03:04:00,4.76905,4.76964,4.76884,4.76947,11000000.0
2008-06-23 03:05:00,4.76907,4.77013,4.76823,4.77,12000000.0
2008-06-23 03:06:00,4.77005,4.77075,4.76914,4.77015,12000000.0
2008-06-23 03:07:00,4.76976,4.77046,4.76898,4.76962,18000000.0
2008-06-23 03:08:00,4.76922,4.76997,4.76856,4.76856,9000000.0
2008-06-23 03:09:00,4.76908,4.76967,4.76839,4.76881,9000000.0
2008-06-23 03:10:00,4.76987,4.76992,4.76889,4.76953,11000000.0
2008-06-23 03:11:00,4.7685,4.77004,4.7685,4.77004,16000000.0
2008-06-23 03:12:00,4.76933,4.77041,4.76912,4.77011,8000000.0
2008-06-23 03:13:00,4.77122,4.77122,4.76928,4.77027,12000000.0
2008-06-23 03:14:00,4.77008,4.77098,4.76886,4.76988,16000000.0
2008-06-23 03:15:00,4.76983,4.77012,4.76918,4.76963,10000000.0
2008-06-23 03:16:00,4.77,4.7701,4.76872,4.7693,16000000.0
2008-06-23 03:17:00,4.76893,4.77024,4.76874,4.7698,16000000.0
2008-06-23 03:18:00,4.76953,4.76956,4.76848,4.76848,9000000.0
2008-06-23 03:19:00,4.76985,4.76998,4.76837,4.76989,10000000.0
2008-06-23 03:20:00,4.76941,4.76989,4.76848,4.76937,20000000.0
2008-06-23 03:21:00,4.76927,4.76986,4.76859,4.76881,18000000.0
2008-06-23 03:22:00,4.76878,4.76953,4.7683,4.7683,15000000.0
2008-06-23 03:23:00,4.76952,4.76952,4.76755,4.76813,15000000.0
2008-06-23 03:24:00,4.76834,4.76848,4.76698,4.76736,12000000.0
2008-06-23 03:25:00,4.76752,4.7678,4.76658,4.76777,15000000.0
2008-06-23 03:26:00,4.76693,4.76779,4.76661,4.7667,19000000.0
2008-06-23 03:27:00,4.76751,4.76792,4.7669,4.76747,8000000.0
2008-06-23 03:28:00,4.76759,4.76934,4.76759,4.76846,13000000.0
2008-06-23 03:29:00,4.76838,4.76936,4.76797,4.76879,9000000.0
2008-06-23 03:30:00,4.76833,4.76934,4.76794,4.76853,17000000.0
2008-06-23 03:31:00,4.76914,4.76936,4.76859,4.76908,7000000.0
2008-06-23 03:32:00,4.76943,4.76978,4.76858,4.76921,15000000.0
2008-06-23 03:33:00,4.76927,4.76968,4.76842,4.76915,14000000.0
2008-06-23 03:34:00,4.76853,4.76916,4.76811,4.76898,13000000.0
2008-06-23 03:35:00,4.76938,4.76966,4.76742,4.76747,9000000.0
2008-06-23 03:36:00,4.76673,4.76776,4.76631,4.76693,13000000.0
2008-06-23 03:37:00,4.76737,4.76742,4.76649,4.76731,13000000.0
2008-06-23 03:38:00,4.76702,4.76788,4.76691,4.7676,14000000.0
2008-06-23 03:39:00,4.76764,4.76804,4.76655,4.76722,11000000.0
2008-06-23 03:40:00,4.76764,4.76809,4.76631,4.76631,12000000.0
2008-06-23 03:41:00,4.7662,4.76821,4.7662,4.76768,19000000.0
2008-06-23 03:42:00,4.76827,4.76827,4.7672,4.7672,10000000.0
2008-06-23 03:43:00,4.76927,4.76984,4.76767,4.76871,12000000.0
2008-06-23 03:44:00,4.76883,4.76939,4.76816,4.76939,12000000.0
2008-06-23 03:45:00,4.76903,4.76919,4.76814,4.76865,14000000.0
2008-06-23 03:46:00,4.76854,4.76955,4.7683,4.7684,13000000.0
2008-06-23 03:47:00,4.76776,4.76881,4.76776,4.76837,9000000.0
2008-06-23 03:48:00,4.76846,4.76868,4.7676,4.76786,8000000.0
2008-06-23 03:49:00,4.76837,4.76837,4.76725,4.76739,19000000.0
2008-06-23 03:50:00,4.76772,4.76838,4.76705,4.76723,12000000.0
2008-06-23 03:51:00,4.76834,4.76834,4.76674,4.76716,15000000.0
2008-06-23 03:52:00,4.76836,4.76836,4.76754,4.76787,11000000.0
2008-06-23 03:53:00,4.76764,4.76905,4.7671,4.7685,12000000.0
2008-06-23 03:54:00,4.76869,4.76924,4.76789,4.76832,12000000.0
2008-06-23 03:55:00,4.7684,4.76895,4.76771,4.76895,12000000.0
2008-06-23 03:56:00,4.76819,4.76897,4.76776,4.76815,14000000.0
2008-06-23 03:57:00,4.76882,4.76882,4.76755,4.76819,15000000.0
2008-06-23 03:58:00,4.76775,4.76846,4.76772,4.76804,12000000.0
2008-06-23 03:59:00,4.76867,4.76901,4.768,4.76895,17000000.0
2008-06-23 04:00:00,4.7682,4.76953,4.7682,4.76857,14000000.0
2008-06-23 04:01:00,4.76828,4.76968,4.76828,4.76968,13000000.0
2008-06-23 04:02:00,4.7693,4.76978,4.76812,4.76812,16000000.0
2008-06-23 04:03:00,4.76957,4.76989,4.76886,4.76944,14000000.0
2008-06-23 04:04:00,4.76966,4.7716,4.76951,4.77109,19000000.0
2008-06-23 04:05:00,4.7702,4.77105,4.7698,4.7698,12000000.0
2008-06-23 04:06:00,4.77059,4.77138,4.76991,4.77138,18000000.0
2008-06-23 04:07:00,4.77092,4.77096,4.76957,4.77024,16000000.0
2008-06-23 04:08:00,4.76976,4.7711,4.76969,4.77102,8000000.0
2008-06-23 04:09:00,4.7692,4.77054,4.7692,4.77032,13000000.0
2008-06-23 04:10:00,4.76917,4.76925,4.76905,4.76918,14000000.0
2008-06-23 04:11:00,4.77028,4.77035,4.77015,4.77015,18000000.0
2008-06-23 04:12:00,4.77015,4.77035,4.77015,4.77035,10000000.0
2008-06-23 04:13:00,4.76925,4.76925,4.76905,4.76918,14000000.0
2008-06-23 04:14:00,4.77022,4.77036,4.76947,4.76947,20000000.0
2008-06-23 04:15:00,4.76898,4.77087,4.76898,4.77019,14000000.0
2008-06-23 04:16:00,4.76995,4.77065,4.76962,4.77004,15000000.0
2008-06-23 04:17:00,4.76993,4.77145,4.76993,4.77125,22000000.0
2008-06-23 04:18:00,4.77081,4.77143,4.76996,4.77106,17000000.0
2008-06-23 04:19:00,4.77116,4.77153,4.77016,4.77153,12000000.0
2008-06-23 04:20:00,4.77109,4.77136,4.77003,4.77043,17000000.0
2008-06-23 04:21:00,4.77028,4.77049,4.76945,4.76981,13000000.0
2008-06-23 04:22:00,4.76995,4.77044,4.76965,4.7701,14000000.0
2008-06-23 04:23:00,4.76955,4.76955,4.76935,4.76955,9000000.0
2008-06-23 04:24:00,4.76985,4.77005,4.76985,4.76985,9000000.0
2008-06-23 04:25:00,4.77029,4.77029,4.76923,4.76975,13000000.0
2008-06-23 04:26:00,4.76919,4.77006,4.76919,4.7698,12000000.0
2008-06-23 04:27:00,4.76937,4.77023,4.76921,4.77008,16000000.0
2008-06-23 04:28:00,4.77024,4.77024,4.7695,4.76987,11000000.0
2008-06-23 04:29:00,4.77045,4.77045,4.77025,4.77045,20000000.0
2008-06-23 04:30:00,4.76985,4.77005,4.76985,4.77005,16000000.0
2008-06-23 04:31:00,4.76975,4.76995,4.76975,4.76975,12000000.0
2008-06-23 04:32:00,4.76994,4.77005,4.76979,4.7698,11000000.0
2008-06-23 04:33:00,4.76952,4.77003,4.76925,4.76936,14000000.0
2008-06-23 04:34:00,4.76928,4.76974,4.76914,4.76914,11000000.0
2008-06-23 04:35:00,4.76913,4.76932,4.76901,4.76901,14000000.0
2008-06-23 04:36:00,4.76951,4.77002,4.76922,4.76938,11000000.0
2008-06-23 04:37:00,4.76884,4.77014,4.76884,4.76928,15000000.0
2008-06-23 04:38:00,4.76915,4.77013,4.76915,4.76959,7000000.0
2008-06-23 04:39:00,4.7698,4.77022,4.76905,4.76958,19000000.0
2008-06-23 04:40:00,4.7699,4.77073,4.7689,4.7689,14000000.0
2008-06-23 04:41:00,4.77005,4.77005,4.76985,4.76985,12000000.0
2008-06-23 04:42:00,4.76952,4.76952,4.76926,4.76938,11000000.0
2008-06-23 04:43:00,4.76998,4.77092,4.76942,4.77019,15000000.0
2008-06-23 04:44:00,4.77024,4.77094,4.76957,4.76957,13000000.0
2008-06-23 04:45:00,4.77034,4.77081,4.7696,4.77032,19000000.0
2008-06-23 04:46:00,4.77082,4.77082,4.76967,4.7706,14000000.0
2008-06-23 04:47:00,4.77041,4.77089,4.77002,4.7701,7000000.0
2008-06-23 04:48:00,4.77179,4.77179,4.77029,4.7709,14000000.0
2008-06-23 04:49:00,4.77117,4.77185,4.77048,4.77099,12000000.0
2008-06-23 04:50:00,4.77124,4.77254,4.77089,4.77217,9000000.0
2008-06-23 04:51:00,4.77197,4.77251,4.77131,4.77181,16000000.0
2008-06-23 04:52:00,4.77234,4.77269,4.77152,4.7724,14000000.0
2008-06-23 04:53:00,4.7721,4.77292,4.77138,4.77182,12000000.0
2008-06-23 04:54:00,4.77134,4.77229,4.77123,4.77165,9000000.0
2008-06-23 04:55:00,4.7718,4.77227,4.77105,4.77188,19000000.0
2008-06-23 04:56:00,4.77203,4.77304,4.77152,4.77239,17000000.0
2008-06-23 04:57:00,4.77257,4.77343,4.77197,4.77264,15000000.0
2008-06-23 04:58:00,4.77336,4.77336,4.7721,4.77282,7000000.0
2008-06-23 04:59:00,4.77169,4.77322,4.77169,4.77257,10000000.0
2008-06-23 05:00:00,4.77225,4.77347,4.77188,4.77263,19000000.0
2008-06-23 05:01:00,4.77182,4.77309,4.77182,4.77282,8000000.0
2008-06-23 05:02:00,4.77385,4.77472,4.77328,4.77408,8000000.0
2008-06-23 05:03:00,4.77432,4.77478,4.77266,4.77278,13000000.0
2008-06-23 05:04:00,4.77332,4.77401,4.77272,4.77344,16000000.0
2008-06-23 05:05:00,4.77317,4.77374,4.77282,4.77374,17000000.0
2008-06-23 05:06:00,4.77334,4.77409,4.77283,4.77318,15000000.0
2008-06-23 05:07:00,4.77371,4.77371,4.77279,4.77329,9000000.0
2008-06-23 05:08:00,4.77252,4.77359,4.77199,4.77312,14000000.0
2008-06-23 05:09:00,4.77368,4.77429,4.77231,4.77238,15000000.0
2008-06-23 05:10:00,4.77238,4.77344,4.77171,4.77253,13000000.0
2008-06-23 05:11:00,4.77254,4.77254,4.77146,4.77187,13000000.0
2008-06-23 05:12:00,4.77148,4.77255,4.77138,4.77138,15000000.0
2008-06-23 05:13:00,4.77117,4.77211,4.77117,4.77159,14000000.0
2008-06-23 05:14:00,4.77169,4.77274,4.77122,4.77223,13000000.0
2008-06-23 05:15:00,4.77199,4.77229,4.77078,4.77209,15000000.0
2008-06-23 05:16:00,4.77101,4.77148,4.77002,4.7712,12000000.0
2008-06-23 05:17:00,4.77103,4.77119,4.76995,4.77061,13000000.0
2008-06-23 05:18:00,4.77043,4.77105,4.76929,4.76987,14000000.0
2008-06-23 05:19:00,4.77014,4.77075,4.76947,4.77017,9000000.0
2008-06-23 05:20:00,4.76927,4.7704,4.76912,4.76967,12000000.0
2008-06-23 05:21:00,4.77036,4.77184,4.76983,4.77099,9000000.0
2008-06-23 05:22:00,4.77181,4.772,4.77069,4.77069,13000000.0
2008-06-23 05:23:00,4.77236,4.77236,4.77075,4.7715,9000000.0
2008-06-23 05:24:00,4.77218,4.77218,4.7704,4.77131,13000000.0
2008-06-23 05:25:00,4.77171,4.77171,4.77015,4.77062,10000000.0
2008-06-23 05:26:00,4.77099,4.77139,4.77047,4.77118,11000000.0
2008-06-23 05:27:00,4.77072,4.77089,4.76981,4.77072,20000000.0
2008-06-23 05:28:00,4.77082,4.77086,4.76987,4.77086,11000000.0
2008-06-23 05:29:00,4.77036,4.77061,4.76955,4.77,8000000.0
2008-06-23 05:30:00,4.76927,4.77071,4.76927,4.76937,13000000.0
2008-06-23 05:31:00,4.77008,4.77087,4.76905,4.76905,12000000.0
2008-06-23 05:32:00,4.77117,4.77117,4.7693,4.77048,14000000.0
2008-06-23 05:33:00,4.76927,4.77076,4.76927,4.77013,10000000.0
2008-06-23 05:34:00,4.76985,4.77123,4.76973,4.77123,14000000.0
2008-06-23 05:35:00,4.77093,4.77093,4.76999,4.77063,16000000.0
2008-06-23 05:36:00,4.76993,4.77068,4.76954,4.76954,11000000.0
2008-06-23 05:37:00,4.7704,4.77085,4.76953,4.77007,14000000.0
2008-06-23 05:38:00,4.7703,4.7703,4.76943,4.77026,12000000.0
2008-06-23 05:39:00,4.77017,4.77063,4.76933,4.77007,16000000.0
2008-06-23 05:40:00,4.7704,4.77102,4.76982,4.76982,15000000.0
2008-06-23 05:41:00,4.77071,4.77083,4.76913,4.76913,11000000.0
2008-06-23 05:42:00,4.77089,4.77089,4.76959,4.77016,20000000.0
2008-06-23 05:43:00,4.77034,4.77092,4.76932,4.77092,13000000.0
2008-06-23 05:44:00,4.77008,4.77061,4.76987,4.77017,10000000.0
2008-06-23 05:45:00,4.77017,4.77046,4.76942,4.7704,9000000.0
2008-06-23 05:46:00,4.77003,4.77048,4.7693,4.77014,24000000.0
2008-06-23 05:47:00,4.76977,4.77061,4.76859,4.76859,16000000.0
2008-06-23 05:48:00,4.77,4.77032,4.76929,4.76971,8000000.0
2008-06-23 05:49:00,4.76999,4.77014,4.76904,4.76947,7000000.0
2008-06-23 05:50:00,4.76941,4.76988,4.76899,4.7696,11000000.0
2008-06-23 05:51:00,4.76963,4.76998,4.76761,4.76998,18000000.0
2008-06-23 05:52:00,4.76829,4.76847,4.76715,4.76715,9000000.0
2008-06-23 05:53:00,4.7692,4.77059,4.76772,4.76889,15000000.0
2008-06-23 05:54:00,4.76926,4.76956,4.76847,4.76862,14000000.0
2008-06-23 05:55:00,4.76852,4.76927,4.76792,4.76885,15000000.0
2008-06-23 05:56:00,4.7688,4.76974,4.7686,4.76904,23000000.0
2008-06-23 05:57:00,4.76838,4.77008,4.76818,4.76914,17000000.0
2008-06-23 05:58:00,4.76836,4.76985,4.76836,4.76914,11000000.0
2008-06-23 05:59:00,4.76858,4.76957,4.76806,4.76906,13000000.0
2008-06-23 06:00:00,4.76895,4.7696,4.76856,4.76868,18000000.0
2008-06-23 06:01:00,4.76924,4.76945,4.76838,4.76888,9000000.0
2008-06-23 06:02:00,4.76901,4.76901,4.76815,4.7689,16000000.0
2008-06-23 06:03:00,4.76881,4.76883,4.76855,4.76867,12000000.0
2008-06-23 06:04:00,4.76828,4.76881,4.76802,4.76854,17000000.0
2008-06-23 06:05:00,4.76898,4.76905,4.76885,4.76898,11000000.0
2008-06-23 06:06:00,4.76867,4.76875,4.76855,4.76867,14000000.0
2008-06-23 06:07:00,4.76864,4.76887,4.76792,4.76804,13000000.0
2008-06-23 06:08:00,4.76938,4.76944,4.76765,4.76882,13000000.0
2008-06-23 06:09:00,4.76884,4.76918,4.76791,4.76791,11000000.0
2008-06-23 06:10:00,4.76868,4.76894,4.76813,4.76879,8000000.0
2008-06-23 06:11:00,4.76868,4.76952,4.76795,4.76904,17000000.0
2008-06-23 06:12:00,4.7685,4.77037,4.7685,4.76952,13000000.0
2008-06-23 06:13:00,4.77061,4.77061,4.76888,4.76962,13000000.0
2008-06-23 06:14:00,4.76932,4.76932,4.76899,4.76905,11000000.0
2008-06-23 06:15:00,4.76979,4.76988,4.76837,4.76894,16000000.0
2008-06-23 06:16:00,4.7689,4.76955,4.76845,4.76907,13000000.0
2008-06-23 06:17:00,4.76921,4.76921,4.76803,4.76859,18000000.0
2008-06-23 06:18:00,4.76958,4.76958,4.76838,4.76895,11000000.0
2008-06-23 06:19:00,4.76908,4.7693,4.76861,4.76907,7000000.0
2008-06-23 06:20:00,4.76988,4.76988,4.76829,4.76829,17000000.0
2008-06-23 06:21:00,4.76991,4.76991,4.76846,4.76905,13000000.0
2008-06-23 06:22:00,4.76966,4.76967,4.76863,4.76887,19000000.0
2008-06-23 06:23:00,4.7689,4.77011,4.76842,4.76912,19000000.0
2008-06-23 06:24:00,4.76973,4.76995,4.76847,4.76931,20000000.0
2008-06-23 06:25:00,4.76953,4.76953,4.76824,4.76848,8000000.0
2008-06-23 06:26:00,4.7686,4.76921,4.76784,4.76858,19000000.0
2008-06-23 06:27:00,4.76834,4.76964,4.76813,4.76879,12000000.0
2008-06-23 06:28:00,4.76984,4.76984,4.769,4.7694,10000000.0
2008-06-23 06:29:00,4.76999,4.76999,4.76829,4.76842,10000000.0
2008-06-23 06:30:00,4.76832,4.76925,4.76803,4.76853,12000000.0
2008-06-23 06:31:00,4.7681,4.7692,4.7679,4.76836,15000000.0
2008-06-23 06:32:00,4.76786,4.7692,4.76771,4.76845,11000000.0
2008-06-23 06:33:00,4.76816,4.76937,4.76749,4.76821,13000000.0
2008-06-23 06:34:00,4.76845,4.76865,4.76845,4.76858,7000000.0
2008-06-23 06:35:00,4.76867,4.7691,4.76813,4.76844,11000000.0
2008-06-23 06:36:00,4.76849,4.76995,4.76817,4.76994,7000000.0
2008-06-23 06:37:00,4.76924,4.76978,4.76892,4.76895,9000000.0
2008-06-23 06:38:00,4.76986,4.76991,4.7687,4.76874,11000000.0
2008-06-23 06:39:00,4.7687,4.76955,4.76773,4.76773,14000000.0
2008-06-23 06:40:00,4.76926,4.7696,4.76799,4.7681,12000000.0
2008-06-23 06:41:00,4.76946,4.76953,4.76932,4.76948,17000000.0
2008-06-23 06:42:00,4.76808,4.76949,4.76795,4.76891,13000000.0
2008-06-23 06:43:00,4.7685,4.76906,4.76809,4.76852,11000000.0
2008-06-23 06:44:00,4.76963,4.76963,4.76836,4.76902,15000000.0
2008-06-23 06:45:00,4.76882,4.7692,4.76835,4.769,10000000.0
2008-06-23 06:46:00,4.76839,4.76998,4.76819,4.76914,14000000.0
2008-06-23 06:47:00,4.76927,4.76945,4.76881,4.76906,10000000.0
2008-06-23 06:48:00,4.76894,4.76968,4.76804,4.76968,13000000.0
2008-06-23 06:49:00,4.76952,4.77071,4.76889,4.76988,15000000.0
2008-06-23 06:50:00,4.77026,4.77082,4.76952,4.77015,16000000.0
2008-06-23 06:51:00,4.77043,4.7705,4.76925,4.77036,14000000.0
2008-06-23 06:52:00,4.77063,4.77093,4.76966,4.7708,10000000.0
2008-06-23 06:53:00,4.77152,4.77174,4.77,4.7709,12000000.0
2008-06-23 06:54:00,4.77068,4.77178,4.77025,4.77057,14000000.0
2008-06-23 06:55:00,4.77177,4.77327,4.77119,4.77145,18000000.0
2008-06-23 06:56:00,4.77228,4.77305,4.77129,4.77305,19000000.0
2008-06-23 06:57:00,4.773,4.77318,4.77175,4.77249,8000000.0
2008-06-23 06:58:00,4.77208,4.77273,4.77146,4.77201,10000000.0
2008-06-23 06:59:00,4.7716,4.77222,4.77144,4.77197,17000000.0
2008-06-23 07:00:00,4.77147,4.7724,4.77123,4.77178,11000000.0
2008-06-23 07:01:00,4.77168,4.77205,4.77101,4.77101,11000000.0
2008-06-23 07:02:00,4.7711,4.77216,4.77083,4.77168,13000000.0
2008-06-23 07:03:00,4.77154,4.77185,4.77051,4.77078,12000000.0
2008-06-23 07:04:00,4.77053,4.77134,4.76999,4.77035,18000000.0
2008-06-23 07:05:00,4.76981,4.77096,4.76981,4.77069,12000000.0
2008-06-23 07:06:00,4.77076,4.77129,4.7695,4.7695,15000000.0
2008-06-23 07:07:00,4.77005,4.77005,4.76877,4.76877,11000000.0
2008-06-23 07:08:00,4.76964,4.76987,4.76885,4.76899,9000000.0
2008-06-23 07:09:00,4.76873,4.77061,4.76873,4.76968,15000000.0
2008-06-23 07:10:00,4.76983,4.77031,4.769,4.76978,19000000.0
2008-06-23 07:11:00,4.76978,4.77069,4.76956,4.76983,9000000.0
2008-06-23 07:12:00,4.76912,4.77135,4.76912,4.77135,12000000.0
2008-06-23 07:13:00,4.7707,4.77188,4.77038,4.77038,19000000.0
2008-06-23 07:14:00,4.77178,4.77225,4.77056,4.77056,8000000.0
2008-06-23 07:15:00,4.77167,4.77199,4.77071,4.77161,16000000.0
2008-06-23 07:16:00,4.77232,4.77232,4.7706,4.77122,18000000.0
2008-06-23 07:17:00,4.77105,4.77173,4.77051,4.77092,22000000.0
2008-06-23 07:18:00,4.7714,4.77215,4.77079,4.77149,16000000.0
2008-06-23 07:19:00,4.7718,4.77271,4.77018,4.77018,17000000.0
2008-06-23 07:20:00,4.77054,4.77107,4.76961,4.77021,14000000.0
2008-06-23 07:21:00,4.77172,4.7721,4.77049,4.77116,16000000.0
2008-06-23 07:22:00,4.77145,4.77167,4.77021,4.77167,14000000.0
2008-06-23 07:23:00,4.77151,4.77218,4.7702,4.77068,17000000.0
2008-06-23 07:24:00,4.77077,4.77246,4.77036,4.77246,9000000.0
2008-06-23 07:25:00,4.77109,4.77224,4.77034,4.77174,13000000.0
2008-06-23 07:26:00,4.77234,4.77271,4.77121,4.77187,13000000.0
2008-06-23 07:27:00,4.77228,4.7727,4.77121,4.7727,7000000.0
2008-06-23 07:28:00,4.77201,4.77317,4.77157,4.77204,18000000.0
2008-06-23 07:29:00,4.77353,4.77447,4.77218,4.77368,8000000.0
2008-06-23 07:30:00,4.77412,4.7746,4.77252,4.77339,16000000.0
2008-06-23 07:31:00,4.77294,4.77365,4.77249,4.77295,15000000.0
2008-06-23 07:32:00,4.77273,4.77353,4.77221,4.77298,13000000.0
2008-06-23 07:33:00,4.77401,4.77403,4.77276,4.77334,8000000.0
2008-06-23 07:34:00,4.77196,4.77396,4.7719,4.77396,11000000.0
2008-06-23 07:35:00,4.77337,4.77404,4.77287,4.7736,16000000.0
2008-06-23 07:36:00,4.77495,4.77495,4.7732,4.77392,11000000.0
2008-06-23 07:37:00,4.77347,4.77398,4.77288,4.77377,17000000.0
2008-06-23 07:38:00,4.77397,4.7744,4.77308,4.77355,9000000.0
2008-06-23 07:39:00,4.77385,4.7749,4.77306,4.77344,12000000.0
2008-06-23 07:40:00,4.77484,4.77501,4.77324,4.77501,14000000.0
2008-06-23 07:41:00,4.77535,4.77622,4.77462,4.77556,14000000.0
2008-06-23 07:42:00,4.77583,4.77592,4.77493,4.77549,8000000.0
2008-06-23 07:43:00,4.77514,4.77606,4.77449,4.77465,15000000.0
2008-06-23 07:44:00,4.77587,4.77624,4.77456,4.77456,13000000.0
2008-06-23 07:45:00,4.77454,4.77512,4.77366,4.77493,19000000.0
2008-06-23 07:46:00,4.77395,4.77591,4.77395,4.77513,11000000.0
2008-06-23 07:47:00,4.77554,4.77646,4.77468,4.77608,16000000.0
2008-06-23 07:48:00,4.7755,4.77661,4.77499,4.77635,9000000.0
2008-06-23 07:49:00,4.77695,4.7771,4.77596,4.77698,11000000.0
2008-06-23 07:50:00,4.77635,4.77635,4.77471,4.77472,11000000.0
2008-06-23 07:51:00,4.77603,4.77666,4.77502,4.77575,13000000.0
2008-06-23 07:52:00,4.77583,4.77673,4.77545,4.77662,14000000.0
2008-06-23 07:53:00,4.77694,4.778,4.77654,4.77698,10000000.0
2008-06-23 07:54:00,4.77698,4.7783,4.77605,4.77679,17000000.0
2008-06-23 07:55:00,4.77692,4.77726,4.77601,4.77663,10000000.0
2008-06-23 07:56:00,4.7763,4.77705,4.77579,4.7768,11000000.0
2008-06-23 07:57:00,4.77705,4.77767,4.77665,4.77758,11000000.0
2008-06-23 07:58:00,4.77798,4.77827,4.77693,4.77718,24000000.0
2008-06-23 07:59:00,4.77644,4.77725,4.77569,4.77617,11000000.0
2008-06-23 08:00:00,4.77616,4.77688,4.77499,4.77674,14000000.0
2008-06-23 08:01:00,4.77633,4.77703,4.77526,4.77619,15000000.0
2008-06-23 08:02:00,4.77695,4.77782,4.77606,4.77737,16000000.0
2008-06-23 08:03:00,4.77747,4.77747,4.77582,4.77654,10000000.0
2008-06-23 08:04:00,4.77668,4.77825,4.77668,4.77729,13000000.0
2008-06-23 08:05:00,4.77771,4.77867,4.77712,4.77798,18000000.0
2008-06-23 08:06:00,4.77797,4.7797,4.77797,4.77922,14000000.0
2008-06-23 08:07:00,4.7792,4.7799,4.77878,4.77914,11000000.0
2008-06-23 08:08:00,4.77821,4.78039,4.77789,4.77853,19000000.0
2008-06-23 08:09:00,4.77882,4.77953,4.77839,4.77953,9000000.0
2008-06-23 08:10:00,4.77763,4.77933,4.77763,4.7785,8000000.0
2008-06-23 08:11:00,4.77904,4.77988,4.77798,4.77859,16000000.0
2008-06-23 08:12:00,4.77872,4.77995,4.7775,4.77842,16000000.0
2008-06-23 08:13:00,4.77899,4.7795,4.77803,4.77944,15000000.0
2008-06-23 08:14:00,4.77892,4.77948,4.77845,4.77922,15000000.0
2008-06-23 08:15:00,4.77984,4.78063,4.77871,4.77995,14000000.0
2008-06-23 08:16:00,4.77971,4.78024,4.77883,4.77979,14000000.0
2008-06-23 08:17:00,4.7807,4.7807,4.77862,4.77886,15000000.0
2008-06-23 08:18:00,4.77908,4.77929,4.77758,4.77863,11000000.0
2008-06-23 08:19:00,4.77749,4.77947,4.77711,4.77917,16000000.0
2008-06-23 08:20:00,4.77861,4.77942,4.77711,4.77711,17000000.0
2008-06-23 08:21:00,4.77769,4.77938,4.77733,4.77916,15000000.0
2008-06-23 08:22:00,4.77836,4.78054,4.77834,4.78054,8000000.0
2008-06-23 08:23:00,4.77994,4.77994,4.7781,4.77919,15000000.0
2008-06-23 08:24:00,4.77867,4.77867,4.77761,4.77801,8000000.0
2008-06-23 08:25:00,4.77867,4.77867,4.77706,4.77758,17000000.0
2008-06-23 08:26:00,4.77887,4.77887,4.77701,4.77714,14000000.0
2008-06-23 08:27:00,4.77819,4.77853,4.77773,4.77773,9000000.0
2008-06-23 08:28:00,4.77727,4.77857,4.77727,4.77853,11000000.0
2008-06-23 08:29:00,4.77802,4.77864,4.77693,4.77855,15000000.0
2008-06-23 08:30:00,4.7783,4.77843,4.7769,4.77753,10000000.0
2008-06-23 08:31:00,4.77744,4.77799,4.77679,4.77764,17000000.0
2008-06-23 08:32:00,4.77697,4.77792,4.7757,4.77589,20000000.0
2008-06-23 08:33:00,4.77635,4.77635,4.77494,4.77628,7000000.0
2008-06-23 08:34:00,4.77636,4.77666,4.77522,4.77522,8000000.0
2008-06-23 08:35:00,4.77623,4.7769,4.77538,4.77565,19000000.0
2008-06-23 08:36:00,4.77656,4.77747,4.77613,4.77732,14000000.0
2008-06-23 08:37:00,4.77707,4.77875,4.77642,4.77751,12000000.0
2008-06-23 08:38:00,4.7783,4.77844,4.77638,4.77638,13000000.0
2008-06-23 08:39:00,4.77663,4.7779,4.77593,4.7779,14000000.0
2008-06-23 08:40:00,4.77746,4.77754,4.77599,4.77754,12000000.0
2008-06-23 08:41:00,4.77639,4.77706,4.77586,4.77634,11000000.0
2008-06-23 08:42:00,4.77611,4.77708,4.77577,4.77676,18000000.0
2008-06-23 08:43:00,4.77749,4.77769,4.77608,4.7768,8000000.0
2008-06-23 08:44:00,4.77701,4.77761,4.77622,4.77657,12000000.0
2008-06-23 08:45:00,4.77679,4.77706,4.77588,4.7767,20000000.0
2008-06-23 08:46:00,4.77606,4.77615,4.77518,4.77518,10000000.0
2008-06-23 08:47:00,4.77572,4.77717,4.7754,4.77598,13000000.0
2008-06-23 08:48:00,4.77627,4.77699,4.77508,4.77699,16000000.0
2008-06-23 08:49:00,4.77687,4.77687,4.77492,4.77555,9000000.0
2008-06-23 08:50:00,4.77634,4.77723,4.77562,4.77587,17000000.0
2008-06-23 08:51:00,4.77555,4.77704,4.77555,4.77704,8000000.0
2008-06-23 08:52:00,4.77572,4.77732,4.77572,4.77592,20000000.0
2008-06-23 08:53:00,4.77768,4.77826,4.77651,4.7769,16000000.0
2008-06-23 08:54:00,4.77727,4.77765,4.77651,4.77707,15000000.0
2008-06-23 08:55:00,4.77742,4.77775,4.7764,4.77751,12000000.0
2008-06-23 08:56:00,4.77696,4.77751,4.77632,4.77675,14000000.0
2008-06-23 08:57:00,4.77627,4.77794,4.77621,4.7776,14000000.0
2008-06-23 08:58:00,4.77752,4.77869,4.77736,4.77869,15000000.0
2008-06-23 08:59:00,4.77814,4.7795,4.77767,4.77833,15000000.0
2008-06-23 09:00:00,4.77956,4.78323,4.77823,4.78226,14000000.0
2008-06-23 09:01:00,4.78303,4.78391,4.78256,4.7833,14000000.0
2008-06-23 09:02:00,4.78288,4.78468,4.78288,4.78361,17000000.0
2008-06-23 09:03:00,4.7833,4.78658,4.7833,4.78582,16000000.0
2008-06-23 09:04:00,4.78456,4.78532,4.78387,4.78432,10000000.0
2008-06-23 09:05:00,4.78439,4.78449,4.78263,4.78363,14000000.0
2008-06-23 09:06:00,4.78447,4.78447,4.78299,4.78336,14000000.0
2008-06-23 09:07:00,4.7835,4.78511,4.78317,4.78511,9000000.0
2008-06-23 09:08:00,4.78584,4.78608,4.78426,4.78477,17000000.0
2008-06-23 09:09:00,4.78404,4.78676,4.78404,4.7866,9000000.0
2008-06-23 09:10:00,4.78548,4.7871,4.78495,4.78531,12000000.0
2008-06-23 09:11:00,4.78594,4.78644,4.78471,4.7862,15000000.0
2008-06-23 09:12:00,4.78577,4.78604,4.78469,4.78492,14000000.0
2008-06-23 09:13:00,4.7859,4.7859,4.78371,4.78447,12000000.0
2008-06-23 09:14:00,4.78397,4.78451,4.78269,4.78347,13000000.0
2008-06-23 09:15:00,4.78497,4.78532,4.78382,4.7847,13000000.0
2008-06-23 09:16:00,4.78511,4.78511,4.78342,4.78386,10000000.0
2008-06-23 09:17:00,4.78293,4.78468,4.78289,4.78401,14000000.0
2008-06-23 09:18:00,4.78366,4.7848,4.78327,4.78438,16000000.0
2008-06-23 09:19:00,4.78331,4.78465,4.78272,4.78272,14000000.0
2008-06-23 09:20:00,4.78375,4.78433,4.78252,4.78291,11000000.0
2008-06-23 09:21:00,4.78372,4.78416,4.78337,4.78388,11000000.0
2008-06-23 09:22:00,4.78517,4.78517,4.78357,4.78476,18000000.0
2008-06-23 09:23:00,4.78473,4.78473,4.78299,4.78299,18000000.0
2008-06-23 09:24:00,4.78355,4.78435,4.78286,4.78362,18000000.0
2008-06-23 09:25:00,4.78347,4.78454,4.78331,4.78454,13000000.0
2008-06-23 09:26:00,4.78389,4.78459,4.78371,4.78407,13000000.0
2008-06-23 09:27:00,4.78509,4.78509,4.78377,4.78393,11000000.0
2008-06-23 09:28:00,4.78454,4.78583,4.78392,4.78451,12000000.0
2008-06-23 09:29:00,4.78491,4.78491,4.78345,4.78383,16000000.0
2008-06-23 09:30:00,4.78385,4.78472,4.78352,4.7843,11000000.0
2008-06-23 09:31:00,4.78492,4.78502,4.78392,4.78427,13000000.0
2008-06-23 09:32:00,4.785,4.78504,4.78344,4.78351,14000000.0
2008-06-23 09:33:00,4.78354,4.78624,4.78343,4.78493,16000000.0
2008-06-23 09:34:00,4.78514,4.78514,4.78284,4.78413,13000000.0
2008-06-23 09:35:00,4.78368,4.78585,4.78368,4.78585,9000000.0
2008-06-23 09:36:00,4.78663,4.78679,4.78498,4.78524,7000000.0
2008-06-23 09:37:00,4.785,4.78621,4.78413,4.78474,14000000.0
2008-06-23 09:38:00,4.78476,4.78566,4.78381,4.78566,18000000.0
2008-06-23 09:39:00,4.78517,4.78692,4.78371,4.78618,15000000.0
2008-06-23 09:40:00,4.78767,4.78767,4.78643,4.78686,10000000.0
2008-06-23 09:41:00,4.78594,4.78663,4.78515,4.78569,14000000.0
2008-06-23 09:42:00,4.78525,4.78703,4.78497,4.78703,18000000.0
2008-06-23 09:43:00,4.78496,4.78671,4.78496,4.78592,9000000.0
2008-06-23 09:44:00,4.78581,4.78842,4.78572,4.78842,10000000.0
2008-06-23 09:45:00,4.78749,4.78827,4.78703,4.78738,10000000.0
2008-06-23 09:46:00,4.78821,4.78907,4.78733,4.78877,14000000.0
2008-06-23 09:47:00,4.78828,4.78857,4.78711,4.78711,11000000.0
2008-06-23 09:48:00,4.78819,4.78855,4.78678,4.78678,10000000.0
2008-06-23 09:49:00,4.78814,4.78871,4.78648,4.78699,13000000.0
2008-06-23 09:50:00,4.78765,4.78826,4.78711,4.78766,12000000.0
2008-06-23 09:51:00,4.78756,4.78813,4.78672,4.78754,18000000.0
2008-06-23 09:52:00,4.78735,4.78735,4.78545,4.78636,12000000.0
2008-06-23 09:53:00,4.7864,4.78696,4.78567,4.78624,18000000.0
2008-06-23 09:54:00,4.78714,4.78722,4.78601,4.78617,13000000.0
2008-06-23 09:55:00,4.7865,4.78858,4.78635,4.78635,14000000.0
2008-06-23 09:56:00,4.78676,4.78708,4.78547,4.78547,16000000.0
2008-06-23 09:57:00,4.78689,4.78689,4.78533,4.78568,17000000.0
2008-06-23 09:58:00,4.78594,4.78604,4.78427,4.78604,18000000.0
2008-06-23 09:59:00,4.78593,4.79404,4.78535,4.79404,7000000.0
2008-06-23 10:00:00,4.79534,4.79792,4.79435,4.79721,13000000.0
2008-06-23 10:01:00,4.79718,4.79784,4.79523,4.79612,15000000.0
2008-06-23 10:02:00,4.79623,4.79741,4.79623,4.79676,10000000.0
2008-06-23 10:03:00,4.7978,4.80082,4.79767,4.80062,15000000.0
2008-06-23 10:04:00,4.79958,4.79998,4.79813,4.79945,13000000.0
2008-06-23 10:05:00,4.79967,4.79967,4.79786,4.79866,16000000.0
2008-06-23 10:06:00,4.79893,4.79998,4.79646,4.79992,16000000.0
2008-06-23 10:07:00,4.79918,4.79929,4.7971,4.7973,24000000.0
2008-06-23 10:08:00,4.79798,4.79865,4.79687,4.79736,13000000.0
2008-06-23 10:09:00,4.79816,4.79883,4.79663,4.79811,17000000.0
2008-06-23 10:10:00,4.79933,4.80082,4.79824,4.79888,14000000.0
2008-06-23 10:11:00,4.80096,4.80107,4.79796,4.79884,14000000.0
2008-06-23 10:12:00,4.79887,4.79887,4.79727,4.79756,9000000.0
2008-06-23 10:13:00,4.79811,4.7986,4.79669,4.79828,13000000.0
2008-06-23 10:14:00,4.79782,4.79884,4.79768,4.79797,10000000.0
2008-06-23 10:15:00,4.79986,4.80079,4.79799,4.80079,19000000.0
2008-06-23 10:16:00,4.80103,4.80103,4.79997,4.8,11000000.0
2008-06-23 10:17:00,4.80112,4.80177,4.79987,4.80074,13000000.0
2008-06-23 10:18:00,4.80001,4.80196,4.80001,4.80069,21000000.0
2008-06-23 10:19:00,4.80204,4.80207,4.8003,4.80163,12000000.0
2008-06-23 10:20:00,4.80225,4.80278,4.80067,4.80249,8000000.0
2008-06-23 10:21:00,4.80351,4.80365,4.80188,4.80353,17000000.0
2008-06-23 10:22:00,4.80364,4.80426,4.80212,4.80426,15000000.0
2008-06-23 10:23:00,4.80516,4.80575,4.80413,4.80413,11000000.0
2008-06-23 10:24:00,4.80336,4.80401,4.80203,4.80395,13000000.0
2008-06-23 10:25:00,4.80255,4.80367,4.80022,4.80022,14000000.0
2008-06-23 10:26:00,4.80136,4.80136,4.79948,4.79953,10000000.0
2008-06-23 10:27:00,4.80013,4.80063,4.79946,4.8003,9000000.0
2008-06-23 10:28:00,4.79996,4.80038,4.7992,4.79959,11000000.0
2008-06-23 10:29:00,4.79986,4.80078,4.79848,4.80078,19000000.0
2008-06-23 10:30:00,4.80109,4.80158,4.80027,4.80134,11000000.0
2008-06-23 10:31:00,4.80083,4.80198,4.80024,4.80066,15000000.0
2008-06-23 10:32:00,4.80213,4.80213,4.79988,4.80112,9000000.0
2008-06-23 10:33:00,4.80144,4.80144,4.79982,4.79982,16000000.0
2008-06-23 10:34:00,4.80087,4.80146,4.79977,4.80146,11000000.0
2008-06-23 10:35:00,4.80173,4.80173,4.80017,4.80058,9000000.0
2008-06-23 10:36:00,4.8005,4.80153,4.80025,4.80025,13000000.0
2008-06-23 10:37:00,4.80151,4.80163,4.8004,4.80163,14000000.0
2008-06-23 10:38:00,4.80147,4.8019,4.80041,4.80178,7000000.0
2008-06-23 10:39:00,4.80053,4.80083,4.79876,4.7994,12000000.0
2008-06-23 10:40:00,4.79852,4.8002,4.79852,4.79978,17000000.0
2008-06-23 10:41:00,4.7992,4.79985,4.79839,4.79845,15000000.0
2008-06-23 10:42:00,4.79878,4.79898,4.79728,4.79866,13000000.0
2008-06-23 10:43:00,4.79778,4.79862,4.79649,4.79779,15000000.0
2008-06-23 10:44:00,4.79767,4.79809,4.79688,4.79739,11000000.0
2008-06-23 10:45:00,4.79729,4.79882,4.7971,4.79881,17000000.0
2008-06-23 10:46:00,4.79877,4.79877,4.79763,4.798,9000000.0
2008-06-23 10:47:00,4.79801,4.79887,4.79759,4.79815,9000000.0
2008-06-23 10:48:00,4.79764,4.79933,4.79764,4.79928,11000000.0
2008-06-23 10:49:00,4.79894,4.79894,4.79744,4.79857,11000000.0
2008-06-23 10:50:00,4.79861,4.79861,4.79694,4.79789,16000000.0
2008-06-23 10:51:00,4.79826,4.79938,4.79737,4.79938,21000000.0
2008-06-23 10:52:00,4.79938,4.79938,4.79797,4.79835,8000000.0
2008-06-23 10:53:00,4.79881,4.79974,4.79733,4.79784,12000000.0
2008-06-23 10:54:00,4.79822,4.79855,4.79735,4.79755,16000000.0
2008-06-23 10:55:00,4.79757,4.79816,4.79666,4.79743,13000000.0
2008-06-23 10:56:00,4.79694,4.79899,4.79694,4.79754,16000000.0
2008-06-23 10:57:00,4.7989,4.79979,4.7985,4.79973,10000000.0
2008-06-23 10:58:00,4.79864,4.79947,4.79823,4.79877,12000000.0
2008-06-23 10:59:00,4.79824,4.79943,4.79804,4.79943,11000000.0
2008-06-23 11:00:00,4.79888,4.79935,4.79739,4.79935,13000000.0
2008-06-23 11:01:00,4.79759,4.79936,4.79758,4.79923,9000000.0
2008-06-23 11:02:00,4.80002,4.80002,4.79882,4.79899,8000000.0
2008-06-23 11:03:00,4.79962,4.79962,4.79742,4.79859,10000000.0
2008-06-23 11:04:00,4.79744,4.79869,4.79653,4.79672,12000000.0
2008-06-23 11:05:00,4.79835,4.79835,4.79735,4.79755,11000000.0
2008-06-23 11:06:00,4.79669,4.7983,4.79669,4.79788,8000000.0
2008-06-23 11:07:00,4.79793,4.79878,4.79707,4.79707,14000000.0
2008-06-23 11:08:00,4.7989,4.79937,4.79799,4.79878,18000000.0
2008-06-23 11:09:00,4.79826,4.79938,4.79798,4.7984,15000000.0
2008-06-23 11:10:00,4.79771,4.79896,4.79761,4.79832,12000000.0
2008-06-23 11:11:00,4.79974,4.79974,4.79776,4.79918,11000000.0
2008-06-23 11:12:00,4.79791,4.79953,4.79791,4.79927,8000000.0
2008-06-23 11:13:00,4.79852,4.80047,4.79852,4.79973,15000000.0
2008-06-23 11:14:00,4.80017,4.80097,4.7975,4.7975,13000000.0
2008-06-23 11:15:00,4.79913,4.79913,4.7979,4.79907,20000000.0
2008-06-23 11:16:00,4.79896,4.79906,4.79765,4.7984,15000000.0
2008-06-23 11:17:00,4.79781,4.79901,4.7976,4.79819,18000000.0
2008-06-23 11:18:00,4.79784,4.79844,4.79706,4.79822,20000000.0
2008-06-23 11:19:00,4.79866,4.79885,4.79709,4.79836,13000000.0
2008-06-23 11:20:00,4.79853,4.79907,4.79748,4.79898,20000000.0
2008-06-23 11:21:00,4.79881,4.79901,4.79702,4.79833,18000000.0
2008-06-23 11:22:00,4.79782,4.79867,4.79707,4.79867,18000000.0
2008-06-23 11:23:00,4.79803,4.79822,4.79656,4.79822,13000000.0
2008-06-23 11:24:00,4.79833,4.79841,4.79755,4.79822,9000000.0
2008-06-23 11:25:00,4.79791,4.79876,4.79721,4.79876,8000000.0
2008-06-23 11:26:00,4.79782,4.79782,4.79619,4.79639,8000000.0
2008-06-23 11:27:00,4.7969,4.7969,4.79509,4.79597,7000000.0
2008-06-23 11:28:00,4.7959,4.7959,4.7939,4.79468,14000000.0
2008-06-23 11:29:00,4.79468,4.79588,4.79417,4.79558,16000000.0
2008-06-23 11:30:00,4.79442,4.7952,4.79412,4.79495,7000000.0
2008-06-23 11:31:00,4.79472,4.7951,4.79356,4.7944,15000000.0
2008-06-23 11:32:00,4.79582,4.79611,4.79438,4.79545,10000000.0
2008-06-23 11:33:00,4.79533,4.79609,4.79461,4.79609,8000000.0
2008-06-23 11:34:00,4.79538,4.79645,4.79507,4.79509,11000000.0
2008-06-23 11:35:00,4.79647,4.79727,4.79577,4.79669,15000000.0
2008-06-23 11:36:00,4.79716,4.79716,4.79532,4.79688,14000000.0
2008-06-23 11:37:00,4.79635,4.79678,4.79565,4.79583,11000000.0
2008-06-23 11:38:00,4.79665,4.79708,4.79442,4.79442,12000000.0
2008-06-23 11:39:00,4.79562,4.7963,4.79511,4.7963,13000000.0
2008-06-23 11:40:00,4.79552,4.7956,4.79435,4.79435,8000000.0
2008-06-23 11:41:00,4.79473,4.79548,4.79356,4.79411,13000000.0
2008-06-23 11:42:00,4.79456,4.79456,4.7928,4.79371,18000000.0
2008-06-23 11:43:00,4.79512,4.79576,4.79412,4.79576,13000000.0
2008-06-23 11:44:00,4.79534,4.79666,4.79429,4.79666,14000000.0
2008-06-23 11:45:00,4.79648,4.79738,4.79585,4.79682,12000000.0
2008-06-23 11:46:00,4.79689,4.79689,4.7953,4.79663,14000000.0
2008-06-23 11:47:00,4.7965,4.7965,4.79479,4.79537,15000000.0
2008-06-23 11:48:00,4.79606,4.79639,4.79543,4.79544,9000000.0
2008-06-23 11:49:00,4.79677,4.79685,4.79573,4.79647,14000000.0
2008-06-23 11:50:00,4.79538,4.79695,4.79509,4.79568,17000000.0
2008-06-23 11:51:00,4.79677,4.79723,4.79562,4.79723,15000000.0
2008-06-23 11:52:00,4.79709,4.79753,4.79551,4.7963,15000000.0
2008-06-23 11:53:00,4.79653,4.79697,4.79593,4.79656,14000000.0
2008-06-23 11:54:00,4.79634,4.79728,4.7961,4.79674,9000000.0
2008-06-23 11:55:00,4.7983,4.7983,4.79679,4.79808,11000000.0
2008-06-23 11:56:00,4.79751,4.7986,4.79722,4.79796,13000000.0
2008-06-23 11:57:00,4.79751,4.79817,4.79689,4.79814,13000000.0
2008-06-23 11:58:00,4.79823,4.79823,4.79676,4.79722,12000000.0
2008-06-23 11:59:00,4.79815,4.79862,4.79672,4.79862,12000000.0
2008-06-23 12:00:00,4.79842,4.79929,4.79755,4.79923,12000000.0
2008-06-23 12:01:00,4.79857,4.79967,4.79741,4.79775,22000000.0
2008-06-23 12:02:00,4.79911,4.79911,4.79696,4.79826,10000000.0
2008-06-23 12:03:00,4.79755,4.7982,4.79673,4.79732,18000000.0
2008-06-23 12:04:00,4.79749,4.79824,4.79705,4.79705,12000000.0
2008-06-23 12:05:00,4.79712,4.79805,4.79628,4.79805,15000000.0
2008-06-23 12:06:00,4.79715,4.79841,4.79692,4.79749,14000000.0
2008-06-23 12:07:00,4.79752,4.79794,4.79616,4.79616,15000000.0
2008-06-23 12:08:00,4.79675,4.79825,4.79662,4.79821,19000000.0
2008-06-23 12:09:00,4.79764,4.79817,4.79701,4.79742,12000000.0
2008-06-23 12:10:00,4.79712,4.79771,4.79619,4.79739,23000000.0
2008-06-23 12:11:00,4.79762,4.798,4.7965,4.79726,21000000.0
2008-06-23 12:12:00,4.7971,4.79822,4.7971,4.79726,9000000.0
2008-06-23 12:13:00,4.79847,4.79899,4.7975,4.79899,13000000.0
2008-06-23 12:14:00,4.79821,4.79968,4.79821,4.79919,15000000.0
2008-06-23 12:15:00,4.79892,4.80044,4.79878,4.80022,14000000.0
2008-06-23 12:16:00,4.80059,4.80147,4.79964,4.80147,16000000.0
2008-06-23 12:17:00,4.80178,4.80209,4.80048,4.8014,13000000.0
2008-06-23 12:18:00,4.80121,4.80151,4.80048,4.80048,9000000.0
2008-06-23 12:19:00,4.80009,4.80095,4.79958,4.80034,10000000.0
2008-06-23 12:20:00,4.80085,4.80085,4.798,4.798,7000000.0
2008-06-23 12:21:00,4.79809,4.79899,4.79737,4.79813,13000000.0
2008-06-23 12:22:00,4.7989,4.79898,4.79725,4.79754,10000000.0
2008-06-23 12:23:00,4.79753,4.79847,4.79701,4.79847,10000000.0
2008-06-23 12:24:00,4.79743,4.79862,4.7972,4.7975,12000000.0
2008-06-23 12:25:00,4.79723,4.79866,4.797,4.79866,12000000.0
2008-06-23 12:26:00,4.79848,4.79848,4.79704,4.79795,20000000.0
2008-06-23 12:27:00,4.7988,4.7988,4.79703,4.79865,12000000.0
2008-06-23 12:28:00,4.79785,4.79866,4.79705,4.79712,14000000.0
2008-06-23 12:29:00,4.79821,4.79841,4.79665,4.79665,10000000.0
2008-06-23 12:30:00,4.79679,4.79746,4.79521,4.79571,19000000.0
2008-06-23 12:31:00,4.79584,4.79628,4.79522,4.79534,11000000.0
2008-06-23 12:32:00,4.79435,4.79581,4.79435,4.79505,10000000.0
2008-06-23 12:33:00,4.79479,4.79589,4.79444,4.79589,15000000.0
2008-06-23 12:34:00,4.79623,4.79627,4.79477,4.79575,16000000.0
2008-06-23 12:35:00,4.79564,4.79628,4.79519,4.79519,10000000.0
2008-06-23 12:36:00,4.79578,4.79758,4.79578,4.79758,11000000.0
2008-06-23 12:37:00,4.79704,4.79797,4.79652,4.7979,10000000.0
2008-06-23 12:38:00,4.79692,4.79785,4.79647,4.79785,14000000.0
2008-06-23 12:39:00,4.79654,4.79744,4.79604,4.79707,14000000.0
2008-06-23 12:40:00,4.79688,4.79729,4.79622,4.79727,11000000.0
2008-06-23 12:41:00,4.79791,4.79791,4.79659,4.7979,12000000.0
2008-06-23 12:42:00,4.79785,4.79797,4.79637,4.79797,14000000.0
2008-06-23 12:43:00,4.7971,4.79751,4.7964,4.79751,15000000.0
2008-06-23 12:44:00,4.79718,4.79762,4.79622,4.79709,16000000.0
2008-06-23 12:45:00,4.79761,4.79761,4.79668,4.79707,10000000.0
2008-06-23 12:46:00,4.79672,4.79732,4.79579,4.79636,12000000.0
2008-06-23 12:47:00,4.79568,4.79737,4.79568,4.79737,13000000.0
2008-06-23 12:48:00,4.79763,4.79763,4.79605,4.79671,12000000.0
2008-06-23 12:49:00,4.79685,4.79774,4.79659,4.79711,14000000.0
2008-06-23 12:50:00,4.79718,4.79726,4.79652,4.79708,9000000.0
2008-06-23 12:51:00,4.797,4.7975,4.79649,4.79701,10000000.0
2008-06-23 12:52:00,4.79676,4.79848,4.79676,4.79837,22000000.0
2008-06-23 12:53:00,4.79834,4.79859,4.79697,4.79778,14000000.0
2008-06-23 12:54:00,4.79872,4.79872,4.79772,4.7981,13000000.0
2008-06-23 12:55:00,4.7986,4.7986,4.79721,4.79812,21000000.0
2008-06-23 12:56:00,4.79881,4.79889,4.79764,4.79889,18000000.0
2008-06-23 12:57:00,4.79855,4.79855,4.79755,4.79819,7000000.0
2008-06-23 12:58:00,4.7979,4.79863,4.79732,4.79732,12000000.0
2008-06-23 12:59:00,4.79892,4.79895,4.79769,4.79807,18000000.0
2008-06-23 13:00:00,4.7984,4.79932,4.79726,4.7977,14000000.0
2008-06-23 13:01:00,4.79884,4.79945,4.79774,4.79774,11000000.0
2008-06-23 13:02:00,4.79924,4.79962,4.79792,4.79792,15000000.0
2008-06-23 13:03:00,4.79877,4.79957,4.79826,4.79939,15000000.0
2008-06-23 13:04:00,4.79902,4.7996,4.79788,4.799,16000000.0
2008-06-23 13:05:00,4.79877,4.79967,4.79853,4.79857,9000000.0
2008-06-23 13:06:00,4.79877,4.79968,4.79841,4.79886,13000000.0
2008-06-23 13:07:00,4.79948,4.79974,4.7981,4.79894,13000000.0
2008-06-23 13:08:00,4.79789,4.7997,4.79789,4.79863,10000000.0
2008-06-23 13:09:00,4.79944,4.79965,4.79803,4.79803,15000000.0
2008-06-23 13:10:00,4.79999,4.80026,4.79913,4.79941,12000000.0
2008-06-23 13:11:00,4.79991,4.80071,4.79902,4.80066,12000000.0
2008-06-23 13:12:00,4.79928,4.80022,4.79849,4.79906,12000000.0
2008-06-23 13:13:00,4.79871,4.80071,4.79853,4.8005,11000000.0
2008-06-23 13:14:00,4.80072,4.80131,4.80005,4.80131,9000000.0
2008-06-23 13:15:00,4.80155,4.80169,4.80004,4.80082,15000000.0
2008-06-23 13:16:00,4.80112,4.80195,4.8001,4.80035,15000000.0
2008-06-23 13:17:00,4.80015,4.80125,4.79964,4.80092,17000000.0
2008-06-23 13:18:00,4.79933,4.79996,4.79809,4.79996,15000000.0
2008-06-23 13:19:00,4.79965,4.80027,4.7989,4.80017,15000000.0
2008-06-23 13:20:00,4.80025,4.80131,4.79908,4.80087,19000000.0
2008-06-23 13:21:00,4.80015,4.80039,4.79915,4.79915,10000000.0
2008-06-23 13:22:00,4.80028,4.80028,4.79912,4.79984,8000000.0
2008-06-23 13:23:00,4.79953,4.80092,4.79927,4.80087,15000000.0
2008-06-23 13:24:00,4.8014,4.8014,4.79983,4.80074,11000000.0
2008-06-23 13:25:00,4.79949,4.80047,4.79949,4.80028,9000000.0
2008-06-23 13:26:00,4.8003,4.8003,4.79884,4.79979,8000000.0
2008-06-23 13:27:00,4.79792,4.79912,4.79786,4.79789,15000000.0
2008-06-23 13:28:00,4.79839,4.79873,4.79704,4.79873,17000000.0
2008-06-23 13:29:00,4.79695,4.79818,4.79678,4.79706,11000000.0
2008-06-23 13:30:00,4.79767,4.79767,4.79581,4.79581,21000000.0
2008-06-23 13:31:00,4.7969,4.79828,4.79567,4.79567,11000000.0
2008-06-23 13:32:00,4.79706,4.79738,4.79645,4.79738,10000000.0
2008-06-23 13:33:00,4.79769,4.79769,4.79563,4.79661,8000000.0
2008-06-23 13:34:00,4.79665,4.79732,4.79557,4.79637,15000000.0
2008-06-23 13:35:00,4.79666,4.79746,4.79577,4.79713,13000000.0
2008-06-23 13:36:00,4.79681,4.79791,4.79657,4.79731,11000000.0
2008-06-23 13:37:00,4.79802,4.79802,4.79662,4.79697,8000000.0
2008-06-23 13:38:00,4.79725,4.7982,4.79655,4.7969,13000000.0
2008-06-23 13:39:00,4.79693,4.7973,4.79655,4.79711,7000000.0
2008-06-23 13:40:00,4.79744,4.79744,4.79592,4.7971,12000000.0
2008-06-23 13:41:00,4.79798,4.79798,4.79676,4.79679,15000000.0
2008-06-23 13:42:00,4.79671,4.79807,4.79671,4.79724,22000000.0
2008-06-23 13:43:00,4.79803,4.79803,4.79654,4.79707,13000000.0
2008-06-23 13:44:00,4.79692,4.79823,4.79692,4.79823,14000000.0
2008-06-23 13:45:00,4.79805,4.79837,4.79725,4.7983,7000000.0
2008-06-23 13:46:00,4.79816,4.79816,4.79665,4.79694,11000000.0
2008-06-23 13:47:00,4.79665,4.79762,4.79621,4.79696,11000000.0
2008-06-23 13:48:00,4.79823,4.79824,4.79658,4.79668,14000000.0
2008-06-23 13:49:00,4.79704,4.79833,4.79688,4.79772,13000000.0
2008-06-23 13:50:00,4.79789,4.79894,4.7975,4.79815,12000000.0
2008-06-23 13:51:00,4.7982,4.7989,4.7976,4.7989,11000000.0
2008-06-23 13:52:00,4.79941,4.79951,4.79793,4.79865,9000000.0
2008-06-23 13:53:00,4.79899,4.79907,4.79806,4.79863,11000000.0
2008-06-23 13:54:00,4.79944,4.79944,4.79782,4.79872,17000000.0
2008-06-23 13:55:00,4.79932,4.79957,4.79777,4.79878,22000000.0
2008-06-23 13:56:00,4.7993,4.79997,4.79844,4.79871,13000000.0
2008-06-23 13:57:00,4.79912,4.80045,4.79876,4.79958,19000000.0
2008-06-23 13:58:00,4.80024,4.80082,4.79917,4.80073,11000000.0
2008-06-23 13:59:00,4.79936,4.80039,4.79936,4.80039,7000000.0
2008-06-23 14:00:00,4.79963,4.79997,4.79822,4.79924,9000000.0
2008-06-23 14:01:00,4.79988,4.80118,4.79927,4.80118,7000000.0
2008-06-23 14:02:00,4.80078,4.80093,4.79817,4.79935,13000000.0
2008-06-23 14:03:00,4.79898,4.79959,4.79769,4.79769,17000000.0
2008-06-23 14:04:00,4.79856,4.79937,4.7976,4.79877,13000000.0
2008-06-23 14:05:00,4.79722,4.79888,4.79722,4.79886,8000000.0
2008-06-23 14:06:00,4.79746,4.79889,4.79736,4.79889,10000000.0
2008-06-23 14:07:00,4.79853,4.79873,4.79713,4.79825,10000000.0
2008-06-23 14:08:00,4.79781,4.79781,4.7961,4.79774,14000000.0
2008-06-23 14:09:00,4.79695,4.79775,4.79643,4.79753,16000000.0
2008-06-23 14:10:00,4.79773,4.79773,4.79584,4.79687,12000000.0
2008-06-23 14:11:00,4.79741,4.79934,4.79709,4.79934,14000000.0
2008-06-23 14:12:00,4.79823,4.79922,4.79798,4.79898,13000000.0
2008-06-23 14:13:00,4.79976,4.80033,4.79833,4.80033,11000000.0
2008-06-23 14:14:00,4.80031,4.80049,4.79895,4.80031,14000000.0
2008-06-23 14:15:00,4.8001,4.80097,4.79916,4.80097,11000000.0
2008-06-23 14:16:00,4.80106,4.80116,4.79969,4.79998,11000000.0
2008-06-23 14:17:00,4.80106,4.80106,4.79983,4.79983,14000000.0
2008-06-23 14:18:00,4.80025,4.80078,4.79947,4.80071,11000000.0
2008-06-23 14:19:00,4.80075,4.80204,4.80031,4.80096,8000000.0
2008-06-23 14:20:00,4.80264,4.80344,4.80186,4.80243,10000000.0
2008-06-23 14:21:00,4.8035,4.8037,4.80181,4.80266,14000000.0
2008-06-23 14:22:00,4.8022,4.80332,4.80164,4.80332,17000000.0
2008-06-23 14:23:00,4.80378,4.80378,4.80173,4.80206,8000000.0
2008-06-23 14:24:00,4.80169,4.80303,4.8014,4.80265,16000000.0
2008-06-23 14:25:00,4.80233,4.80278,4.80123,4.80188,11000000.0
2008-06-23 14:26:00,4.80224,4.80333,4.80166,4.80281,14000000.0
2008-06-23 14:27:00,4.80321,4.80321,4.80187,4.80259,8000000.0
2008-06-23 14:28:00,4.80258,4.80314,4.80212,4.80214,11000000.0
2008-06-23 14:29:00,4.80295,4.80365,4.80178,4.80178,11000000.0
2008-06-23 14:30:00,4.80364,4.80371,4.80234,4.80289,14000000.0
2008-06-23 14:31:00,4.80378,4.80378,4.80243,4.80348,15000000.0
2008-06-23 14:32:00,4.80202,4.80309,4.80202,4.80289,9000000.0
2008-06-23 14:33:00,4.80306,4.80492,4.80253,4.80492,12000000.0
2008-06-23 14:34:00,4.80464,4.80578,4.80326,4.80428,12000000.0
2008-06-23 14:35:00,4.8039,4.80543,4.8038,4.80533,18000000.0
2008-06-23 14:36:00,4.80593,4.80752,4.80452,4.80673,12000000.0
2008-06-23 14:37:00,4.80818,4.81063,4.80818,4.81026,12000000.0
2008-06-23 14:38:00,4.81051,4.81212,4.80979,4.81114,24000000.0
2008-06-23 14:39:00,4.81,4.81184,4.80977,4.81038,12000000.0
2008-06-23 14:40:00,4.81096,4.81217,4.80971,4.81217,15000000.0
2008-06-23 14:41:00,4.81161,4.81187,4.80906,4.81046,17000000.0
2008-06-23 14:42:00,4.80939,4.81088,4.80902,4.80919,15000000.0
2008-06-23 14:43:00,4.80845,4.81055,4.80845,4.8097,9000000.0
2008-06-23 14:44:00,4.80939,4.80992,4.80829,4.80901,7000000.0
2008-06-23 14:45:00,4.80999,4.81237,4.80866,4.81237,17000000.0
2008-06-23 14:46:00,4.81185,4.81363,4.81148,4.81165,14000000.0
2008-06-23 14:47:00,4.8134,4.81353,4.81104,4.81308,16000000.0
2008-06-23 14:48:00,4.81167,4.81242,4.80975,4.81072,12000000.0
2008-06-23 14:49:00,4.81046,4.81111,4.80944,4.80979,20000000.0
2008-06-23 14:50:00,4.81094,4.81171,4.80993,4.81139,12000000.0
2008-06-23 14:51:00,4.8102,4.81199,4.81007,4.81034,12000000.0
2008-06-23 14:52:00,4.81077,4.81127,4.80962,4.81033,22000000.0
2008-06-23 14:53:00,4.81163,4.81192,4.81017,4.81147,17000000.0
2008-06-23 14:54:00,4.81096,4.81145,4.80937,4.80953,14000000.0
2008-06-23 14:55:00,4.80872,4.81026,4.80859,4.81001,20000000.0
2008-06-23 14:56:00,4.80911,4.80974,4.80767,4.8093,22000000.0
2008-06-23 14:57:00,4.80718,4.80884,4.80695,4.80757,10000000.0
2008-06-23 14:58:00,4.80909,4.81031,4.8076,4.81023,17000000.0
2008-06-23 14:59:00,4.80938,4.80997,4.80797,4.80836,12000000.0
2008-06-23 15:00:00,4.80971,4.81101,4.80893,4.81001,14000000.0
2008-06-23 15:01:00,4.81088,4.81096,4.80929,4.81096,16000000.0
2008-06-23 15:02:00,4.81096,4.81221,4.81024,4.81221,13000000.0
2008-06-23 15:03:00,4.812,4.81237,4.81078,4.81209,7000000.0
2008-06-23 15:04:00,4.81127,4.81227,4.81056,4.81156,12000000.0
2008-06-23 15:05:00,4.81009,4.81184,4.8099,4.81102,20000000.0
2008-06-23 15:06:00,4.81184,4.81184,4.80985,4.80985,9000000.0
2008-06-23 15:07:00,4.81134,4.81134,4.80964,4.81097,9000000.0
2008-06-23 15:08:00,4.81084,4.811,4.81003,4.811,14000000.0
2008-06-23 15:09:00,4.81056,4.81104,4.80933,4.80933,14000000.0
2008-06-23 15:10:00,4.81011,4.81034,4.80764,4.80922,15000000.0
2008-06-23 15:11:00,4.80876,4.80876,4.8076,4.80775,10000000.0
2008-06-23 15:12:00,4.80855,4.8088,4.80777,4.80878,10000000.0
2008-06-23 15:13:00,4.80782,4.80821,4.80653,4.80794,20000000.0
2008-06-23 15:14:00,4.80839,4.80896,4.80774,4.80865,10000000.0
2008-06-23 15:15:00,4.80881,4.80881,4.80664,4.80664,13000000.0
2008-06-23 15:16:00,4.80715,4.80841,4.80678,4.80734,11000000.0
2008-06-23 15:17:00,4.80902,4.8092,4.80758,4.80876,17000000.0
2008-06-23 15:18:00,4.80853,4.80853,4.80742,4.80773,11000000.0
2008-06-23 15:19:00,4.80837,4.80848,4.80683,4.80835,18000000.0
2008-06-23 15:20:00,4.80698,4.80877,4.80698,4.80751,14000000.0
2008-06-23 15:21:00,4.80779,4.80864,4.80704,4.80819,15000000.0
2008-06-23 15:22:00,4.80684,4.80839,4.80684,4.80839,8000000.0
2008-06-23 15:23:00,4.80887,4.80887,4.80682,4.80682,15000000.0
2008-06-23 15:24:00,4.80838,4.80838,4.8067,4.80695,12000000.0
2008-06-23 15:25:00,4.8074,4.80838,4.80693,4.80762,12000000.0
2008-06-23 15:26:00,4.80802,4.80853,4.80725,4.8076,15000000.0
2008-06-23 15:27:00,4.80734,4.80865,4.80731,4.80731,12000000.0
2008-06-23 15:28:00,4.80857,4.8089,4.80723,4.8089,12000000.0
2008-06-23 15:29:00,4.80772,4.80885,4.80767,4.80767,10000000.0
2008-06-23 15:30:00,4.8083,4.80878,4.80733,4.80776,12000000.0
2008-06-23 15:31:00,4.80856,4.80922,4.80763,4.80922,19000000.0
2008-06-23 15:32:00,4.80805,4.8084,4.80723,4.80751,7000000.0
2008-06-23 15:33:00,4.80707,4.80725,4.80582,4.80582,7000000.0
2008-06-23 15:34:00,4.80598,4.80781,4.80598,4.80747,12000000.0
2008-06-23 15:35:00,4.80629,4.80748,4.80582,4.80731,17000000.0
2008-06-23 15:36:00,4.80542,4.80781,4.80542,4.80781,11000000.0
2008-06-23 15:37:00,4.80743,4.809,4.80678,4.80837,14000000.0
2008-06-23 15:38:00,4.80733,4.80852,4.80718,4.808,20000000.0
2008-06-23 15:39:00,4.80759,4.80778,4.80681,4.80681,8000000.0
2008-06-23 15:40:00,4.80842,4.80891,4.80727,4.80891,11000000.0
2008-06-23 15:41:00,4.80701,4.80757,4.80628,4.807,10000000.0
2008-06-23 15:42:00,4.80743,4.80822,4.80642,4.80777,13000000.0
2008-06-23 15:43:00,4.8073,4.80776,4.80565,4.80727,14000000.0
2008-06-23 15:44:00,4.80605,4.8071,4.8056,4.8071,8000000.0
2008-06-23 15:45:00,4.80671,4.80686,4.80584,4.80606,10000000.0
2008-06-23 15:46:00,4.80684,4.80714,4.80486,4.80686,12000000.0
2008-06-23 15:47:00,4.80659,4.80659,4.80461,4.80469,18000000.0
2008-06-23 15:48:00,4.80543,4.80599,4.80503,4.80599,9000000.0
2008-06-23 15:49:00,4.80566,4.8063,4.80438,4.80572,14000000.0
2008-06-23 15:50:00,4.80548,4.80632,4.80441,4.80441,18000000.0
2008-06-23 15:51:00,4.80527,4.80577,4.80499,4.80525,8000000.0
2008-06-23 15:52:00,4.80519,4.80583,4.80425,4.80578,11000000.0
2008-06-23 15:53:00,4.8066,4.8066,4.80489,4.8063,15000000.0
2008-06-23 15:54:00,4.80477,4.80613,4.80477,4.80569,9000000.0
2008-06-23 15:55:00,4.80633,4.80676,4.80565,4.80634,9000000.0
2008-06-23 15:56:00,4.80557,4.80677,4.80529,4.80543,11000000.0
2008-06-23 15:57:00,4.80577,4.80688,4.80533,4.80688,15000000.0
2008-06-23 15:58:00,4.80579,4.80705,4.80501,4.80534,13000000.0
2008-06-23 15:59:00,4.80597,4.80659,4.80476,4.80659,15000000.0
2008-06-23 16:00:00,4.80506,4.80633,4.80453,4.80519,11000000.0
2008-06-23 16:01:00,4.80539,4.8064,4.80451,4.80558,14000000.0
2008-06-23 16:02:00,4.80403,4.80585,4.80399,4.80492,11000000.0
2008-06-23 16:03:00,4.80668,4.80668,4.80512,4.80519,8000000.0
2008-06-23 16:04:00,4.80654,4.80663,4.80528,4.8056,8000000.0
2008-06-23 16:05:00,4.8068,4.80718,4.8058,4.80718,8000000.0
2008-06-23 16:06:00,4.80697,4.80721,4.80584,4.80721,16000000.0
2008-06-23 16:07:00,4.80663,4.80722,4.80554,4.80614,18000000.0
2008-06-23 16:08:00,4.80541,4.80809,4.80541,4.80798,14000000.0
2008-06-23 16:09:00,4.80667,4.80745,4.80578,4.80578,12000000.0
2008-06-23 16:10:00,4.80644,4.80678,4.80539,4.80576,10000000.0
2008-06-23 16:11:00,4.80672,4.80797,4.80653,4.80791,13000000.0
2008-06-23 16:12:00,4.80784,4.80829,4.80618,4.80828,16000000.0
2008-06-23 16:13:00,4.80794,4.80853,4.80745,4.8079,7000000.0
2008-06-23 16:14:00,4.80795,4.80878,4.80703,4.80829,16000000.0
2008-06-23 16:15:00,4.80818,4.80879,4.80724,4.80879,15000000.0
2008-06-23 16:16:00,4.8082,4.80868,4.80655,4.80655,17000000.0
2008-06-23 16:17:00,4.80775,4.8089,4.80704,4.8089,10000000.0
2008-06-23 16:18:00,4.80859,4.80859,4.80762,4.80807,10000000.0
2008-06-23 16:19:00,4.80784,4.80893,4.80784,4.80795,12000000.0
2008-06-23 16:20:00,4.80731,4.8082,4.80728,4.80772,11000000.0
2008-06-23 16:21:00,4.80848,4.80857,4.8075,4.80857,8000000.0
2008-06-23 16:22:00,4.80706,4.80946,4.80706,4.80946,16000000.0
2008-06-23 16:23:00,4.80797,4.80906,4.80797,4.80906,11000000.0
2008-06-23 16:24:00,4.8097,4.8097,4.80696,4.80789,14000000.0
2008-06-23 16:25:00,4.80884,4.80884,4.80707,4.8088,13000000.0
2008-06-23 16:26:00,4.80907,4.80907,4.80783,4.80835,16000000.0
2008-06-23 16:27:00,4.80908,4.80944,4.80789,4.80792,20000000.0
2008-06-23 16:28:00,4.80802,4.80906,4.80775,4.8086,12000000.0
2008-06-23 16:29:00,4.80856,4.80939,4.80807,4.80919,13000000.0
2008-06-23 16:30:00,4.80898,4.80964,4.80836,4.80942,17000000.0
2008-06-23 16:31:00,4.80935,4.80935,4.80768,4.80861,13000000.0
2008-06-23 16:32:00,4.80914,4.80914,4.80674,4.80874,10000000.0
2008-06-23 16:33:00,4.80929,4.81002,4.80806,4.80929,15000000.0
2008-06-23 16:34:00,4.8101,4.81075,4.80951,4.80993,9000000.0
2008-06-23 16:35:00,4.81075,4.81167,4.8098,4.81009,18000000.0
2008-06-23 16:36:00,4.81005,4.81005,4.80854,4.80877,8000000.0
2008-06-23 16:37:00,4.81027,4.81049,4.8087,4.80905,22000000.0
2008-06-23 16:38:00,4.80914,4.81026,4.80893,4.80948,14000000.0
2008-06-23 16:39:00,4.80898,4.81017,4.80893,4.80921,14000000.0
2008-06-23 16:40:00,4.80909,4.80982,4.80871,4.80871,17000000.0
2008-06-23 16:41:00,4.81033,4.81033,4.80865,4.80915,9000000.0
2008-06-23 16:42:00,4.80923,4.81042,4.80827,4.80993,13000000.0
2008-06-23 16:43:00,4.80956,4.81103,4.80952,4.80952,13000000.0
2008-06-23 16:44:00,4.80966,4.81045,4.80935,4.80955,11000000.0
2008-06-23 16:45:00,4.81022,4.81022,4.80867,4.80941,18000000.0
2008-06-23 16:46:00,4.80976,4.81041,4.80895,4.80904,11000000.0
2008-06-23 16:47:00,4.81007,4.81059,4.80812,4.80812,15000000.0
2008-06-23 16:48:00,4.80919,4.80989,4.80871,4.80879,7000000.0
2008-06-23 16:49:00,4.80937,4.80944,4.80792,4.80821,16000000.0
2008-06-23 16:50:00,4.80921,4.80921,4.80769,4.80898,9000000.0
2008-06-23 16:51:00,4.80893,4.8097,4.80748,4.80925,22000000.0
2008-06-23 16:52:00,4.80884,4.809,4.80803,4.809,11000000.0
2008-06-23 16:53:00,4.80761,4.80926,4.80761,4.80901,12000000.0
2008-06-23 16:54:00,4.80909,4.80973,4.80819,4.8091,17000000.0
2008-06-23 16:55:00,4.80916,4.80996,4.80848,4.80898,15000000.0
2008-06-23 16:56:00,4.80903,4.80955,4.80848,4.80942,11000000.0
2008-06-23 16:57:00,4.80912,4.81019,4.80912,4.80912,8000000.0
2008-06-23 16:58:00,4.81032,4.81084,4.80908,4.8105,12000000.0
2008-06-23 16:59:00,4.81066,4.81067,4.80897,4.81067,15000000.0
2008-06-23 17:00:00,4.80963,4.81077,4.80963,4.81018,10000000.0
2008-06-23 17:01:00,4.81012,4.8108,4.80989,4.81045,10000000.0
2008-06-23 17:02:00,4.81057,4.81231,4.81033,4.81231,8000000.0
2008-06-23 17:03:00,4.81071,4.81208,4.81071,4.811,11000000.0
2008-06-23 17:04:00,4.81117,4.81347,4.81117,4.81347,10000000.0
2008-06-23 17:05:00,4.81321,4.81426,4.81226,4.81226,18000000.0
2008-06-23 17:06:00,4.81367,4.81406,4.81279,4.81354,9000000.0
2008-06-23 17:07:00,4.81344,4.81508,4.81297,4.81392,20000000.0
2008-06-23 17:08:00,4.8145,4.81486,4.81364,4.81404,11000000.0
2008-06-23 17:09:00,4.81409,4.81417,4.81286,4.81411,14000000.0
2008-06-23 17:10:00,4.81297,4.81378,4.81231,4.81323,10000000.0
2008-06-23 17:11:00,4.81198,4.81327,4.81198,4.81239,12000000.0
2008-06-23 17:12:00,4.81326,4.81326,4.81207,4.81221,7000000.0
2008-06-23 17:13:00,4.81296,4.81408,4.8121,4.81381,13000000.0
2008-06-23 17:14:00,4.81346,4.81497,4.81346,4.81481,13000000.0
2008-06-23 17:15:00,4.81382,4.81544,4.81375,4.81391,12000000.0
2008-06-23 17:16:00,4.81448,4.81613,4.81435,4.81474,13000000.0
2008-06-23 17:17:00,4.81424,4.81545,4.8135,4.81459,12000000.0
2008-06-23 17:18:00,4.81456,4.81474,4.81273,4.8132,15000000.0
2008-06-23 17:19:00,4.81194,4.81264,4.81096,4.81187,10000000.0
2008-06-23 17:20:00,4.81038,4.81203,4.80932,4.81098,13000000.0
2008-06-23 17:21:00,4.81175,4.81208,4.81048,4.81208,17000000.0
2008-06-23 17:22:00,4.81077,4.8125,4.81077,4.81246,15000000.0
2008-06-23 17:23:00,4.81209,4.81247,4.8112,4.81238,10000000.0
2008-06-23 17:24:00,4.81165,4.81176,4.81021,4.81129,17000000.0
2008-06-23 17:25:00,4.81152,4.81175,4.81043,4.81175,11000000.0
2008-06-23 17:26:00,4.81062,4.8123,4.81062,4.8123,12000000.0
2008-06-23 17:27:00,4.81068,4.81135,4.81017,4.81135,9000000.0
2008-06-23 17:28:00,4.81035,4.81122,4.80955,4.81121,16000000.0
2008-06-23 17:29:00,4.80988,4.81116,4.80945,4.81059,9000000.0
2008-06-23 17:30:00,4.81162,4.81162,4.80922,4.80922,11000000.0
2008-06-23 17:31:00,4.81005,4.81063,4.80849,4.80964,13000000.0
2008-06-23 17:32:00,4.80955,4.80955,4.80763,4.80854,13000000.0
2008-06-23 17:33:00,4.80775,4.80975,4.80775,4.80918,11000000.0
2008-06-23 17:34:00,4.80912,4.81025,4.80874,4.80939,12000000.0
2008-06-23 17:35:00,4.80955,4.81037,4.80839,4.80894,13000000.0
2008-06-23 17:36:00,4.80819,4.8094,4.80753,4.80919,14000000.0
2008-06-23 17:37:00,4.8093,4.80957,4.80808,4.80916,10000000.0
2008-06-23 17:38:00,4.80832,4.80832,4.80695,4.80811,7000000.0
2008-06-23 17:39:00,4.80769,4.80853,4.80689,4.80826,16000000.0
2008-06-23 17:40:00,4.80699,4.80893,4.8067,4.80893,17000000.0
2008-06-23 17:41:00,4.80863,4.8088,4.80714,4.8088,16000000.0
2008-06-23 17:42:00,4.80929,4.80929,4.80692,4.80902,16000000.0
2008-06-23 17:43:00,4.80885,4.80902,4.80794,4.80843,17000000.0
2008-06-23 17:44:00,4.80828,4.80895,4.8077,4.8077,8000000.0
2008-06-23 17:45:00,4.80804,4.80868,4.80749,4.80805,11000000.0
2008-06-23 17:46:00,4.80849,4.80946,4.80797,4.80938,9000000.0
2008-06-23 17:47:00,4.80903,4.80931,4.8076,4.80842,19000000.0
2008-06-23 17:48:00,4.80831,4.8091,4.80718,4.8091,16000000.0
2008-06-23 17:49:00,4.80823,4.80903,4.80766,4.80894,15000000.0
2008-06-23 17:50:00,4.80862,4.80875,4.80665,4.80772,11000000.0
2008-06-23 17:51:00,4.80778,4.80873,4.80716,4.80873,9000000.0
2008-06-23 17:52:00,4.80832,4.80906,4.80689,4.80707,11000000.0
2008-06-23 17:53:00,4.80779,4.80888,4.80747,4.80888,9000000.0
2008-06-23 17:54:00,4.80806,4.80874,4.80737,4.80874,10000000.0
2008-06-23 17:55:00,4.80795,4.80931,4.80767,4.80931,10000000.0
2008-06-23 17:56:00,4.80849,4.80927,4.80795,4.8092,16000000.0
2008-06-23 17:57:00,4.80821,4.80914,4.80782,4.80873,14000000.0
2008-06-23 17:58:00,4.808,4.80894,4.80771,4.80856,24000000.0
2008-06-23 17:59:00,4.80866,4.80913,4.80781,4.80913,11000000.0
2008-06-23 18:00:00,4.80836,4.80863,4.80727,4.80863,10000000.0
2008-06-23 18:01:00,4.80826,4.80865,4.80721,4.80865,14000000.0
2008-06-23 18:02:00,4.80745,4.80835,4.80675,4.80776,12000000.0
2008-06-23 18:03:00,4.80678,4.80829,4.80678,4.80704,17000000.0
2008-06-23 18:04:00,4.80663,4.80841,4.80663,4.80733,15000000.0
2008-06-23 18:05:00,4.80706,4.80797,4.80512,4.80512,15000000.0
2008-06-23 18:06:00,4.80555,4.80671,4.80529,4.8053,15000000.0
2008-06-23 18:07:00,4.80475,4.80691,4.80475,4.8057,16000000.0
2008-06-23 18:08:00,4.80603,4.80696,4.80494,4.80595,16000000.0
2008-06-23 18:09:00,4.80571,4.80672,4.80473,4.80548,12000000.0
2008-06-23 18:10:00,4.80485,4.80605,4.80427,4.80521,17000000.0
2008-06-23 18:11:00,4.80603,4.80603,4.80433,4.80491,16000000.0
2008-06-23 18:12:00,4.80415,4.80551,4.80411,4.80435,13000000.0
2008-06-23 18:13:00,4.80489,4.80558,4.80453,4.80465,17000000.0
2008-06-23 18:14:00,4.80428,4.80632,4.80424,4.8054,13000000.0
2008-06-23 18:15:00,4.80537,4.80602,4.8048,4.80602,13000000.0
2008-06-23 18:16:00,4.80521,4.80646,4.80424,4.80556,15000000.0
2008-06-23 18:17:00,4.80448,4.80566,4.80448,4.80566,16000000.0
2008-06-23 18:18:00,4.80533,4.80558,4.80369,4.80478,18000000.0
2008-06-23 18:19:00,4.80545,4.80545,4.80401,4.80401,12000000.0
2008-06-23 18:20:00,4.80563,4.80563,4.80399,4.80463,16000000.0
2008-06-23 18:21:00,4.80448,4.80525,4.80305,4.80374,19000000.0
2008-06-23 18:22:00,4.80415,4.80485,4.80338,4.80382,20000000.0
2008-06-23 18:23:00,4.80394,4.80465,4.8034,4.80392,16000000.0
2008-06-23 18:24:00,4.80382,4.80473,4.80331,4.80473,14000000.0
2008-06-23 18:25:00,4.80381,4.80453,4.80269,4.80269,18000000.0
2008-06-23 18:26:00,4.80368,4.80368,4.80227,4.80311,9000000.0
2008-06-23 18:27:00,4.80274,4.80367,4.80247,4.80276,16000000.0
2008-06-23 18:28:00,4.80291,4.80352,4.80224,4.80305,11000000.0
2008-06-23 18:29:00,4.80215,4.804,4.80196,4.8036,15000000.0
2008-06-23 18:30:00,4.80283,4.80378,4.80207,4.80312,14000000.0
2008-06-23 18:31:00,4.80341,4.80341,4.80155,4.80283,19000000.0
2008-06-23 18:32:00,4.8032,4.80409,4.80278,4.80322,13000000.0
2008-06-23 18:33:00,4.80368,4.80417,4.80223,4.80223,13000000.0
2008-06-23 18:34:00,4.80316,4.80343,4.80227,4.80343,9000000.0
2008-06-23 18:35:00,4.80321,4.80347,4.80192,4.8031,14000000.0
2008-06-23 18:36:00,4.80284,4.80362,4.80202,4.80362,12000000.0
2008-06-23 18:37:00,4.80387,4.80387,4.80239,4.80287,13000000.0
2008-06-23 18:38:00,4.80211,4.80354,4.8019,4.80274,17000000.0
2008-06-23 18:39:00,4.80377,4.80382,4.80235,4.80263,18000000.0
2008-06-23 18:40:00,4.80311,4.80364,4.80248,4.80249,14000000.0
2008-06-23 18:41:00,4.80339,4.80343,4.80188,4.80272,18000000.0
2008-06-23 18:42:00,4.80305,4.80384,4.80241,4.80309,14000000.0
2008-06-23 18:43:00,4.80263,4.80348,4.80168,4.80267,14000000.0
2008-06-23 18:44:00,4.80342,4.80371,4.80239,4.80371,12000000.0
2008-06-23 18:45:00,4.80327,4.80389,4.80207,4.80389,17000000.0
2008-06-23 18:46:00,4.80208,4.80388,4.80208,4.80388,15000000.0
2008-06-23 18:47:00,4.80359,4.8037,4.80268,4.80285,16000000.0
2008-06-23 18:48:00,4.80235,4.80488,4.80235,4.80462,11000000.0
2008-06-23 18:49:00,4.80449,4.80491,4.80394,4.80491,8000000.0
2008-06-23 18:50:00,4.80458,4.80501,4.80365,4.80412,16000000.0
2008-06-23 18:51:00,4.80432,4.80432,4.80304,4.80359,19000000.0
2008-06-23 18:52:00,4.8035,4.80411,4.80258,4.80312,10000000.0
2008-06-23 18:53:00,4.80282,4.80316,4.80141,4.80213,10000000.0
2008-06-23 18:54:00,4.80147,4.8024,4.80145,4.80235,11000000.0
2008-06-23 18:55:00,4.80187,4.80228,4.80118,4.80174,8000000.0
2008-06-23 18:56:00,4.80122,4.80253,4.80083,4.80193,16000000.0
2008-06-23 18:57:00,4.80188,4.80188,4.80062,4.80152,8000000.0
2008-06-23 18:58:00,4.80065,4.80183,4.79958,4.80061,13000000.0
2008-06-23 18:59:00,4.80152,4.80211,4.80031,4.80123,17000000.0
2008-06-23 19:00:00,4.80221,4.80225,4.80089,4.80089,13000000.0
2008-06-23 19:01:00,4.8012,4.80256,4.80098,4.80217,12000000.0
2008-06-23 19:02:00,4.80289,4.80289,4.80108,4.80153,16000000.0
2008-06-23 19:03:00,4.80114,4.80259,4.80114,4.80188,17000000.0
2008-06-23 19:04:00,4.80176,4.80241,4.80052,4.80222,12000000.0
2008-06-23 19:05:00,4.80091,4.80178,4.80037,4.80073,17000000.0
2008-06-23 19:06:00,4.80105,4.80105,4.79986,4.80028,7000000.0
2008-06-23 19:07:00,4.80084,4.80084,4.79893,4.79893,20000000.0
2008-06-23 19:08:00,4.79979,4.80107,4.7992,4.79966,21000000.0
2008-06-23 19:09:00,4.7999,4.80092,4.79911,4.80071,16000000.0
2008-06-23 19:10:00,4.80016,4.80071,4.79931,4.79982,14000000.0
2008-06-23 19:11:00,4.80025,4.80092,4.79913,4.80092,12000000.0
2008-06-23 19:12:00,4.80018,4.80059,4.79955,4.80009,18000000.0
2008-06-23 19:13:00,4.80024,4.80144,4.79941,4.80101,14000000.0
2008-06-23 19:14:00,4.80083,4.8017,4.80026,4.80026,18000000.0
2008-06-23 19:15:00,4.801,4.80174,4.80067,4.8012,9000000.0
2008-06-23 19:16:00,4.80155,4.80166,4.80031,4.80031,12000000.0
2008-06-23 19:17:00,4.80174,4.80174,4.80036,4.80077,14000000.0
2008-06-23 19:18:00,4.80051,4.80146,4.79999,4.80071,16000000.0
2008-06-23 19:19:00,4.80084,4.80116,4.80014,4.80042,7000000.0
2008-06-23 19:20:00,4.80119,4.80119,4.80028,4.80046,8000000.0
2008-06-23 19:21:00,4.8003,4.80127,4.79973,4.80127,18000000.0
2008-06-23 19:22:00,4.80107,4.80164,4.80047,4.8013,9000000.0
2008-06-23 19:23:00,4.80234,4.8026,4.80153,4.80228,10000000.0
2008-06-23 19:24:00,4.80188,4.80269,4.80132,4.80216,11000000.0
2008-06-23 19:25:00,4.80125,4.80274,4.80125,4.80164,17000000.0
2008-06-23 19:26:00,4.80194,4.80245,4.80142,4.80232,11000000.0
2008-06-23 19:27:00,4.80137,4.80214,4.8005,4.8005,13000000.0
2008-06-23 19:28:00,4.80058,4.80171,4.80045,4.80045,10000000.0
2008-06-23 19:29:00,4.79999,4.80152,4.79978,4.80138,11000000.0
2008-06-23 19:30:00,4.8003,4.8016,4.80023,4.80033,12000000.0
2008-06-23 19:31:00,4.80089,4.80113,4.79976,4.80001,8000000.0
2008-06-23 19:32:00,4.8016,4.8016,4.80015,4.8007,11000000.0
2008-06-23 19:33:00,4.80137,4.80137,4.80026,4.80068,13000000.0
2008-06-23 19:34:00,4.80152,4.80175,4.80067,4.80121,12000000.0
2008-06-23 19:35:00,4.80044,4.80181,4.80044,4.80104,13000000.0
2008-06-23 19:36:00,4.80205,4.80259,4.80131,4.80138,12000000.0
2008-06-23 19:37:00,4.80324,4.80324,4.80182,4.80215,8000000.0
2008-06-23 19:38:00,4.80313,4.80313,4.80115,4.80231,20000000.0
2008-06-23 19:39:00,4.80117,4.8024,4.8011,4.80226,11000000.0
2008-06-23 19:40:00,4.80168,4.8022,4.8012,4.80186,11000000.0
2008-06-23 19:41:00,4.80241,4.80241,4.80163,4.80193,9000000.0
2008-06-23 19:42:00,4.80133,4.80225,4.80129,4.80129,10000000.0
2008-06-23 19:43:00,4.80212,4.80281,4.80147,4.80201,14000000.0
2008-06-23 19:44:00,4.80195,4.80243,4.80095,4.80181,15000000.0
2008-06-23 19:45:00,4.80171,4.80189,4.80089,4.80104,12000000.0
2008-06-23 19:46:00,4.80082,4.8023,4.80069,4.80156,11000000.0
2008-06-23 19:47:00,4.80205,4.80223,4.8013,4.80139,10000000.0
2008-06-23 19:48:00,4.80123,4.80215,4.80123,4.80168,9000000.0
2008-06-23 19:49:00,4.80148,4.80274,4.80137,4.80172,16000000.0
2008-06-23 19:50:00,4.80151,4.80247,4.80151,4.80247,10000000.0
2008-06-23 19:51:00,4.801,4.80249,4.80082,4.8023,11000000.0
2008-06-23 19:52:00,4.80145,4.80275,4.80133,4.80194,19000000.0
2008-06-23 19:53:00,4.80089,4.80183,4.80078,4.80137,19000000.0
2008-06-23 19:54:00,4.80066,4.80209,4.80066,4.80144,14000000.0
2008-06-23 19:55:00,4.80157,4.80226,4.80068,4.80226,16000000.0
2008-06-23 19:56:00,4.80139,4.80236,4.801,4.80118,12000000.0
2008-06-23 19:57:00,4.80079,4.80231,4.80066,4.80136,14000000.0
2008-06-23 19:58:00,4.80195,4.80274,4.80124,4.80175,13000000.0
2008-06-23 19:59:00,4.80158,4.80292,4.80143,4.80214,10000000.0
2008-06-23 20:00:00,4.80236,4.80303,4.80133,4.80207,15000000.0
2008-06-23 20:01:00,4.80207,4.80255,4.80137,4.80217,14000000.0
2008-06-23 20:02:00,4.80092,4.80202,4.80032,4.80147,8000000.0
2008-06-23 20:03:00,4.80088,4.80165,4.80012,4.8012,13000000.0
2008-06-23 20:04:00,4.80049,4.80159,4.80018,4.80159,12000000.0
2008-06-23 20:05:00,4.80039,4.80081,4.79994,4.80042,11000000.0
2008-06-23 20:06:00,4.80079,4.80254,4.80027,4.80123,10000000.0
2008-06-23 20:07:00,4.8013,4.80188,4.80046,4.80169,13000000.0
2008-06-23 20:08:00,4.80185,4.80185,4.80032,4.80078,16000000.0
2008-06-23 20:09:00,4.80182,4.80182,4.80074,4.80133,17000000.0
2008-06-23 20:10:00,4.80151,4.80206,4.80091,4.80166,10000000.0
2008-06-23 20:11:00,4.80125,4.80231,4.80069,4.80161,13000000.0
2008-06-23 20:12:00,4.80153,4.80221,4.80117,4.80187,15000000.0
2008-06-23 20:13:00,4.80197,4.80204,4.80029,4.80126,13000000.0
2008-06-23 20:14:00,4.80198,4.80208,4.8011,4.80166,8000000.0
2008-06-23 20:15:00,4.80176,4.80254,4.80133,4.80213,10000000.0
2008-06-23 20:16:00,4.80101,4.80285,4.80061,4.80213,14000000.0
2008-06-23 20:17:00,4.80127,4.80244,4.80089,4.80179,13000000.0
2008-06-23 20:18:00,4.80148,4.80235,4.80148,4.80171,7000000.0
2008-06-23 20:19:00,4.80167,4.80258,4.80153,4.80154,11000000.0
2008-06-23 20:20:00,4.80261,4.80338,4.80177,4.80242,19000000.0
2008-06-23 20:21:00,4.80223,4.80244,4.80149,4.80151,11000000.0
2008-06-23 20:22:00,4.80199,4.80241,4.80121,4.80223,11000000.0
2008-06-23 20:23:00,4.80164,4.80207,4.80078,4.80169,13000000.0
2008-06-23 20:24:00,4.80141,4.80209,4.80094,4.80209,9000000.0
2008-06-23 20:25:00,4.80121,4.80207,4.80048,4.80207,18000000.0
2008-06-23 20:26:00,4.80105,4.802,4.80066,4.80166,7000000.0
2008-06-23 20:27:00,4.80162,4.80213,4.80083,4.80131,9000000.0
2008-06-23 20:28:00,4.80118,4.80173,4.80069,4.80146,13000000.0
2008-06-23 20:29:00,4.80143,4.80208,4.80091,4.80104,14000000.0
2008-06-23 20:30:00,4.80131,4.8021,4.80099,4.80185,16000000.0
2008-06-23 20:31:00,4.80242,4.80242,4.80056,4.80087,22000000.0
2008-06-23 20:32:00,4.80181,4.80181,4.80093,4.80143,12000000.0
2008-06-23 20:33:00,4.80188,4.80188,4.80054,4.80149,13000000.0
2008-06-23 20:34:00,4.80226,4.80226,4.80076,4.80142,15000000.0
2008-06-23 20:35:00,4.80154,4.80191,4.80036,4.80191,16000000.0
2008-06-23 20:36:00,4.80152,4.80165,4.80066,4.80066,15000000.0
2008-06-23 20:37:00,4.80099,4.80222,4.80049,4.80066,14000000.0
2008-06-23 20:38:00,4.80138,4.80217,4.80081,4.8015,13000000.0
2008-06-23 20:39:00,4.80216,4.80221,4.80078,4.8013,18000000.0
2008-06-23 20:40:00,4.80153,4.80208,4.80104,4.8013,14000000.0
2008-06-23 20:41:00,4.80203,4.80204,4.80161,4.80161,18000000.0
2008-06-23 20:42:00,4.80233,4.80233,4.80058,4.80064,12000000.0
2008-06-23 20:43:00,4.80141,4.80207,4.80038,4.8009,18000000.0
2008-06-23 20:44:00,4.80057,4.80199,4.80057,4.80069,18000000.0
2008-06-23 20:45:00,4.80008,4.80173,4.80002,4.80096,11000000.0
2008-06-23 20:46:00,4.80151,4.80154,4.80006,4.80154,18000000.0
2008-06-23 20:47:00,4.80039,4.80174,4.79995,4.80149,20000000.0
2008-06-23 20:48:00,4.80128,4.80139,4.79998,4.80116,17000000.0
2008-06-23 20:49:00,4.80121,4.80179,4.80003,4.80094,16000000.0
2008-06-23 20:50:00,4.80155,4.80155,4.80002,4.80082,8000000.0
2008-06-23 20:51:00,4.80009,4.80065,4.79982,4.80037,8000000.0
2008-06-23 20:52:00,4.80028,4.80094,4.79979,4.80094,12000000.0
2008-06-23 20:53:00,4.80022,4.80127,4.7998,4.79995,16000000.0
2008-06-23 20:54:00,4.79997,4.80109,4.79956,4.79956,15000000.0
2008-06-23 20:55:00,4.80004,4.80061,4.79973,4.80052,16000000.0
2008-06-23 20:56:00,4.80019,4.80048,4.79955,4.80048,7000000.0
2008-06-23 20:57:00,4.79993,4.80058,4.79921,4.79974,14000000.0
2008-06-23 20:58:00,4.79922,4.79971,4.79824,4.79824,10000000.0
2008-06-23 20:59:00,4.7984,4.80007,4.7984,4.79916,11000000.0
2008-06-23 21:00:00,4.79852,4.79903,4.79809,4.79846,14000000.0
2008-06-23 21:01:00,4.79758,4.7992,4.79758,4.79823,12000000.0
2008-06-23 21:02:00,4.79912,4.79912,4.79758,4.79758,17000000.0
2008-06-23 21:03:00,4.79874,4.79905,4.7977,4.79787,11000000.0
2008-06-23 21:04:00,4.79876,4.79901,4.79775,4.79814,10000000.0
2008-06-23 21:05:00,4.79862,4.79884,4.79788,4.79788,8000000.0
2008-06-23 21:06:00,4.79813,4.79951,4.79788,4.79892,13000000.0
2008-06-23 21:07:00,4.79862,4.79942,4.79793,4.79793,14000000.0
2008-06-23 21:08:00,4.79872,4.79947,4.79845,4.79947,8000000.0
2008-06-23 21:09:00,4.79857,4.79925,4.79756,4.79919,13000000.0
2008-06-23 21:10:00,4.79871,4.79956,4.79786,4.79786,17000000.0
2008-06-23 21:11:00,4.79994,4.79994,4.7982,4.79877,15000000.0
2008-06-23 21:12:00,4.79897,4.79946,4.79854,4.79855,11000000.0
2008-06-23 21:13:00,4.79844,4.79919,4.7978,4.79897,12000000.0
2008-06-23 21:14:00,4.79792,4.79894,4.79776,4.79843,14000000.0
2008-06-23 21:15:00,4.79936,4.79936,4.79911,4.79921,13000000.0
2008-06-23 21:16:00,4.7979,4.79939,4.7979,4.79873,12000000.0
2008-06-23 21:17:00,4.79768,4.79904,4.79768,4.79838,16000000.0
2008-06-23 21:18:00,4.79796,4.79912,4.79744,4.79744,15000000.0
2008-06-23 21:19:00,4.79801,4.79904,4.79771,4.79887,15000000.0
2008-06-23 21:20:00,4.79809,4.79848,4.7977,4.79844,8000000.0
2008-06-23 21:21:00,4.79901,4.7993,4.79803,4.79927,17000000.0
2008-06-23 21:22:00,4.79754,4.79806,4.79717,4.79723,11000000.0
2008-06-23 21:23:00,4.79708,4.79883,4.79708,4.79811,23000000.0
2008-06-23 21:24:00,4.79796,4.79888,4.79796,4.79886,13000000.0
2008-06-23 21:25:00,4.79851,4.79884,4.79755,4.7979,15000000.0
2008-06-23 21:26:00,4.79866,4.79888,4.79798,4.79884,10000000.0
2008-06-23 21:27:00,4.79817,4.79985,4.79799,4.79849,10000000.0
2008-06-23 21:28:00,4.79842,4.79961,4.79789,4.79842,13000000.0
2008-06-23 21:29:00,4.79793,4.7991,4.79793,4.79889,10000000.0
2008-06-23 21:30:00,4.79939,4.79939,4.79785,4.79847,16000000.0
2008-06-23 21:31:00,4.79831,4.80038,4.79831,4.80038,18000000.0
2008-06-23 21:32:00,4.79894,4.79989,4.79798,4.79798,15000000.0
2008-06-23 21:33:00,4.79884,4.79963,4.79883,4.79905,13000000.0
2008-06-23 21:34:00,4.79816,4.79948,4.79816,4.79948,9000000.0
2008-06-23 21:35:00,4.79823,4.79926,4.79818,4.79908,8000000.0
2008-06-23 21:36:00,4.79964,4.80039,4.79905,4.79911,18000000.0
2008-06-23 21:37:00,4.79824,4.79987,4.79824,4.79929,22000000.0
2008-06-23 21:38:00,4.79829,4.79933,4.79825,4.79888,9000000.0
2008-06-23 21:39:00,4.79867,4.79948,4.79867,4.79948,11000000.0
2008-06-23 21:40:00,4.79841,4.7999,4.79814,4.7997,19000000.0
2008-06-23 21:41:00,4.79926,4.79976,4.79851,4.79972,12000000.0
2008-06-23 21:42:00,4.79969,4.79969,4.7986,4.79948,11000000.0
2008-06-23 21:43:00,4.79954,4.79988,4.7987,4.79884,14000000.0
2008-06-23 21:44:00,4.79873,4.79952,4.79819,4.79952,13000000.0
2008-06-23 21:45:00,4.79896,4.79996,4.79813,4.79813,12000000.0
2008-06-23 21:46:00,4.79919,4.79967,4.79904,4.79967,14000000.0
2008-06-23 21:47:00,4.79839,4.7997,4.798,4.79964,17000000.0
2008-06-23 21:48:00,4.79849,4.79985,4.79816,4.79923,16000000.0
2008-06-23 21:49:00,4.79868,4.79943,4.7982,4.79884,14000000.0
2008-06-23 21:50:00,4.79939,4.79939,4.79709,4.79709,13000000.0
2008-06-23 21:51:00,4.79866,4.79949,4.79805,4.79869,14000000.0
2008-06-23 21:52:00,4.79869,4.79932,4.79805,4.79932,17000000.0
2008-06-23 21:53:00,4.79866,4.79908,4.79798,4.79856,27000000.0
2008-06-23 21:54:00,4.79929,4.79929,4.79862,4.79883,10000000.0
2008-06-23 21:55:00,4.79872,4.79915,4.79836,4.79896,8000000.0
2008-06-23 21:56:00,4.79885,4.79949,4.79809,4.79839,16000000.0
2008-06-23 21:57:00,4.79857,4.79894,4.79787,4.79866,18000000.0
2008-06-23 21:58:00,4.79923,4.79961,4.79763,4.79853,18000000.0
2008-06-23 21:59:00,4.79859,4.79899,4.79859,4.79899,17000000.0
2008-06-23 22:00:00,4.79825,4.79908,4.79815,4.7989,9000000.0
2008-06-23 22:01:00,4.79901,4.79949,4.79782,4.79823,22000000.0
2008-06-23 22:02:00,4.79796,4.79895,4.79768,4.79867,11000000.0
2008-06-23 22:03:00,4.79832,4.799,4.79783,4.7987,16000000.0
2008-06-23 22:04:00,4.79836,4.79886,4.79765,4.79886,12000000.0
2008-06-23 22:05:00,4.79763,4.79918,4.79761,4.79878,7000000.0
2008-06-23 22:06:00,4.79936,4.79936,4.79757,4.79875,15000000.0
2008-06-23 22:07:00,4.7996,4.7996,4.79786,4.79911,19000000.0
2008-06-23 22:08:00,4.79831,4.79899,4.79816,4.79892,11000000.0
2008-06-23 22:09:00,4.79955,4.79955,4.79825,4.79869,10000000.0
2008-06-23 22:10:00,4.79835,4.79925,4.79835,4.79925,10000000.0
2008-06-23 22:11:00,4.7998,4.80003,4.79812,4.79945,18000000.0
2008-06-23 22:12:00,4.80033,4.80033,4.79928,4.79977,11000000.0
2008-06-23 22:13:00,4.80005,4.80057,4.79945,4.79993,14000000.0
2008-06-23 22:14:00,4.8004,4.80076,4.79892,4.80002,24000000.0
2008-06-23 22:15:00,4.79998,4.80021,4.79926,4.79926,13000000.0
2008-06-23 22:16:00,4.80085,4.80085,4.79894,4.80019,13000000.0
2008-06-23 22:17:00,4.79933,4.80029,4.79933,4.80029,8000000.0
2008-06-23 22:18:00,4.80078,4.80078,4.79899,4.80022,13000000.0
2008-06-23 22:19:00,4.79999,4.80083,4.79927,4.80049,14000000.0
2008-06-23 22:20:00,4.79956,4.80055,4.79948,4.79986,21000000.0
2008-06-23 22:21:00,4.79948,4.80086,4.79947,4.79994,13000000.0
2008-06-23 22:22:00,4.79955,4.80059,4.79955,4.80022,12000000.0
2008-06-23 22:23:00,4.80104,4.80118,4.7997,4.80087,18000000.0
2008-06-23 22:24:00,4.7999,4.8006,4.7999,4.80035,14000000.0
2008-06-23 22:25:00,4.80171,4.80177,4.80035,4.80049,13000000.0
2008-06-23 22:26:00,4.80156,4.80226,4.80081,4.80171,13000000.0
2008-06-23 22:27:00,4.80151,4.80232,4.80066,4.80196,16000000.0
2008-06-23 22:28:00,4.80107,4.80263,4.80023,4.80263,13000000.0
2008-06-23 22:29:00,4.80154,4.80194,4.80015,4.80125,21000000.0
2008-06-23 22:30:00,4.8018,4.80183,4.80029,4.8013,17000000.0
2008-06-23 22:31:00,4.80191,4.80191,4.8007,4.80169,10000000.0
2008-06-23 22:32:00,4.80095,4.80139,4.79983,4.80108,13000000.0
2008-06-23 22:33:00,4.80022,4.80149,4.80022,4.80102,13000000.0
2008-06-23 22:34:00,4.80122,4.80191,4.80078,4.80103,13000000.0
2008-06-23 22:35:00,4.8012,4.80148,4.79999,4.8008,19000000.0
2008-06-23 22:36:00,4.80158,4.80168,4.80043,4.80155,14000000.0
2008-06-23 22:37:00,4.80183,4.80183,4.80044,4.80126,17000000.0
2008-06-23 22:38:00,4.80185,4.80185,4.80165,4.80178,9000000.0
2008-06-23 22:39:00,4.80127,4.8019,4.8008,4.80124,20000000.0
2008-06-23 22:40:00,4.8008,4.80186,4.80061,4.80186,13000000.0
2008-06-23 22:41:00,4.80143,4.80211,4.80062,4.80193,13000000.0
2008-06-23 22:42:00,4.8016,4.80188,4.80118,4.80142,10000000.0
2008-06-23 22:43:00,4.80142,4.80193,4.80043,4.80099,15000000.0
2008-06-23 22:44:00,4.80087,4.80204,4.80087,4.8017,16000000.0
2008-06-23 22:45:00,4.80117,4.80187,4.80088,4.80115,14000000.0
2008-06-23 22:46:00,4.80026,4.80204,4.80026,4.80155,12000000.0
2008-06-23 22:47:00,4.80177,4.8023,4.8014,4.80164,7000000.0
2008-06-23 22:48:00,4.80214,4.80216,4.80119,4.80133,16000000.0
2008-06-23 22:49:00,4.80244,4.80278,4.80112,4.80257,10000000.0
2008-06-23 22:50:00,4.80126,4.80255,4.80126,4.80217,15000000.0
2008-06-23 22:51:00,4.80156,4.80213,4.80113,4.80183,17000000.0
2008-06-23 22:52:00,4.80156,4.80202,4.80096,4.80152,10000000.0
2008-06-23 22:53:00,4.80246,4.80254,4.80109,4.80118,20000000.0
2008-06-23 22:54:00,4.80113,4.80205,4.80113,4.80205,10000000.0
2008-06-23 22:55:00,4.80175,4.80175,4.80087,4.80148,12000000.0
2008-06-23 22:56:00,4.80077,4.80181,4.80077,4.80144,9000000.0
2008-06-23 22:57:00,4.80145,4.8019,4.80027,4.80104,18000000.0
2008-06-23 22:58:00,4.79978,4.80059,4.79917,4.8003,13000000.0
2008-06-23 22:59:00,4.79944,4.80092,4.79908,4.80092,10000000.0
2008-06-23 23:00:00,4.80111,4.80111,4.79954,4.80075,17000000.0
2008-06-23 23:01:00,4.80017,4.80022,4.79917,4.79945,13000000.0
2008-06-23 23:02:00,4.79935,4.7998,4.79848,4.7998,7000000.0
2008-06-23 23:03:00,4.79915,4.79946,4.79818,4.79946,16000000.0
2008-06-23 23:04:00,4.79946,4.79946,4.79812,4.79825,12000000.0
2008-06-23 23:05:00,4.798,4.79938,4.798,4.799,11000000.0
2008-06-23 23:06:00,4.79897,4.79943,4.79852,4.79893,11000000.0
2008-06-23 23:07:00,4.79854,4.79908,4.79768,4.79864,13000000.0
2008-06-23 23:08:00,4.79772,4.79915,4.79762,4.7981,20000000.0
2008-06-23 23:09:00,4.79866,4.79881,4.79763,4.79875,16000000.0
2008-06-23 23:10:00,4.79842,4.79902,4.79783,4.79858,16000000.0
2008-06-23 23:11:00,4.79859,4.79943,4.79852,4.79943,10000000.0
2008-06-23 23:12:00,4.79974,4.79974,4.79857,4.79925,12000000.0
2008-06-23 23:13:00,4.79881,4.79982,4.79851,4.79969,16000000.0
2008-06-23 23:14:00,4.79902,4.79929,4.79794,4.79877,9000000.0
2008-06-23 23:15:00,4.79878,4.79897,4.79726,4.79726,9000000.0
2008-06-23 23:16:00,4.79907,4.79907,4.7979,4.79814,18000000.0
2008-06-23 23:17:00,4.79916,4.79916,4.79827,4.79833,8000000.0
2008-06-23 23:18:00,4.79845,4.79852,4.79744,4.79816,10000000.0
2008-06-23 23:19:00,4.7988,4.79922,4.79821,4.7991,9000000.0
2008-06-23 23:20:00,4.79834,4.799,4.79738,4.7978,17000000.0
2008-06-23 23:21:00,4.79837,4.79888,4.79774,4.79801,11000000.0
2008-06-23 23:22:00,4.79808,4.79889,4.79794,4.79849,12000000.0
2008-06-23 23:23:00,4.79756,4.79868,4.79742,4.79846,12000000.0
2008-06-23 23:24:00,4.79761,4.7986,4.7975,4.79778,12000000.0
2008-06-23 23:25:00,4.79813,4.79841,4.79712,4.7976,9000000.0
2008-06-23 23:26:00,4.79734,4.79841,4.79632,4.79633,14000000.0
2008-06-23 23:27:00,4.79748,4.79776,4.79676,4.79747,17000000.0
2008-06-23 23:28:00,4.79661,4.7981,4.79661,4.79717,15000000.0
2008-06-23 23:29:00,4.79793,4.79799,4.79698,4.79698,11000000.0
2008-06-23 23:30:00,4.79814,4.79834,4.79675,4.79775,14000000.0
2008-06-23 23:31:00,4.79889,4.79889,4.79757,4.79778,7000000.0
2008-06-23 23:32:00,4.79857,4.79857,4.79791,4.79791,15000000.0
2008-06-23 23:33:00,4.79861,4.79875,4.79787,4.79875,7000000.0
2008-06-23 23:34:00,4.79827,4.79851,4.79774,4.79832,10000000.0
2008-06-23 23:35:00,4.7982,4.79869,4.79752,4.79824,12000000.0
2008-06-23 23:36:00,4.79876,4.79933,4.79826,4.79842,10000000.0
2008-06-23 23:37:00,4.79927,4.79964,4.79778,4.79879,14000000.0
2008-06-23 23:38:00,4.7985,4.79929,4.79791,4.79883,17000000.0
2008-06-23 23:39:00,4.79857,4.79923,4.79786,4.79844,9000000.0
2008-06-23 23:40:00,4.7988,4.79971,4.7987,4.79952,12000000.0
2008-06-23 23:41:00,4.79879,4.79953,4.79847,4.79889,9000000.0
2008-06-23 23:42:00,4.79976,4.79976,4.79868,4.79973,15000000.0
2008-06-23 23:43:00,4.79987,4.80009,4.79882,4.79947,13000000.0
2008-06-23 23:44:00,4.79897,4.79978,4.79881,4.79927,8000000.0
2008-06-23 23:45:00,4.79967,4.80047,4.79907,4.79937,12000000.0
2008-06-23 23:46:00,4.79934,4.80021,4.7985,4.79954,20000000.0
2008-06-23 23:47:00,4.79938,4.80101,4.79938,4.80036,19000000.0
2008-06-23 23:48:00,4.80098,4.80136,4.80039,4.80061,14000000.0
2008-06-23 23:49:00,4.80045,4.80096,4.79963,4.80012,12000000.0
2008-06-23 23:50:00,4.80017,4.80068,4.79956,4.80068,10000000.0
2008-06-23 23:51:00,4.79997,4.80097,4.79997,4.80038,14000000.0
2008-06-23 23:52:00,4.80091,4.8014,4.80008,4.80108,13000000.0
2008-06-23 23:53:00,4.80111,4.80111,4.79967,4.80028,16000000.0
2008-06-23 23:54:00,4.80134,4.80134,4.79993,4.80119,13000000.0
2008-06-23 23:55:00,4.80106,4.80106,4.80044,4.80044,16000000.0
2008-06-23 23:56:00,4.8006,4.80073,4.80047,4.80054,12000000.0
2008-06-23 23:57:00,4.80055,4.80128,4.80029,4.80089,14000000.0
2008-06-23 23:58:00,4.80092,4.80194,4.80053,4.80105,16000000.0
2008-06-23 23:59:00,4.80088,4.8015,4.80022,4.80131,12000000.0
2008-06-24 00:00:00,4.80032,4.80139,4.79991,4.80043,17000000.0
2008-06-24 00:01:00,4.80065,4.80125,4.79983,4.80042,12000000.0
2008-06-24 00:02:00,4.80052,4.80052,4.79871,4.79897,11000000.0
2008-06-24 00:03:00,4.79901,4.79964,4.79862,4.79916,7000000.0
2008-06-24 00:04:00,4.7997,4.7997,4.79881,4.7996,16000000.0
2008-06-24 00:05:00,4.7984,4.79982,4.79822,4.79904,17000000.0
2008-06-24 00:06:00,4.79873,4.79949,4.79871,4.79919,10000000.0
2008-06-24 00:07:00,4.79972,4.80031,4.79836,4.79951,19000000.0
2008-06-24 00:08:00,4.79961,4.79976,4.79846,4.79929,9000000.0
2008-06-24 00:09:00,4.79951,4.79976,4.79913,4.7996,19000000.0
2008-06-24 00:10:00,4.79971,4.79972,4.79947,4.79972,16000000.0
2008-06-24 00:11:00,4.79855,4.79954,4.79795,4.79795,9000000.0
2008-06-24 00:12:00,4.79977,4.79977,4.79877,4.79892,11000000.0
2008-06-24 00:13:00,4.79963,4.79965,4.79909,4.79909,8000000.0
2008-06-24 00:14:00,4.79831,4.79974,4.79823,4.79922,9000000.0
2008-06-24 00:15:00,4.79995,4.79995,4.79975,4.79995,15000000.0
2008-06-24 00:16:00,4.79896,4.79982,4.79842,4.79917,18000000.0
2008-06-24 00:17:00,4.80029,4.80029,4.79884,4.79899,21000000.0
2008-06-24 00:18:00,4.7996,4.79969,4.7986,4.79969,16000000.0
2008-06-24 00:19:00,4.79912,4.80027,4.79912,4.80027,12000000.0
2008-06-24 00:20:00,4.80015,4.80015,4.79995,4.80008,13000000.0
2008-06-24 00:21:00,4.79914,4.79972,4.79844,4.79894,13000000.0
2008-06-24 00:22:00,4.79826,4.79965,4.79811,4.79881,13000000.0
2008-06-24 00:23:00,4.79879,4.7991,4.79801,4.79831,11000000.0
2008-06-24 00:24:00,4.79912,4.79929,4.7983,4.79905,10000000.0
2008-06-24 00:25:00,4.79878,4.79878,4.7975,4.79828,16000000.0
2008-06-24 00:26:00,4.79791,4.79872,4.79764,4.79859,13000000.0
2008-06-24 00:27:00,4.79832,4.7989,4.79715,4.79835,16000000.0
2008-06-24 00:28:00,4.79847,4.79862,4.79714,4.79836,13000000.0
2008-06-24 00:29:00,4.79909,4.79909,4.79793,4.798,10000000.0
2008-06-24 00:30:00,4.79835,4.79864,4.79733,4.79803,15000000.0
2008-06-24 00:31:00,4.79799,4.79908,4.79721,4.79786,18000000.0
2008-06-24 00:32:00,4.79761,4.79855,4.79702,4.79777,14000000.0
2008-06-24 00:33:00,4.79836,4.79932,4.79772,4.79829,13000000.0
2008-06-24 00:34:00,4.80001,4.80001,4.79815,4.79868,11000000.0
2008-06-24 00:35:00,4.79933,4.79933,4.79805,4.79895,13000000.0
2008-06-24 00:36:00,4.79805,4.79964,4.79805,4.7982,12000000.0
2008-06-24 00:37:00,4.79918,4.79944,4.79776,4.79897,10000000.0
2008-06-24 00:38:00,4.79869,4.79928,4.79869,4.79919,11000000.0
2008-06-24 00:39:00,4.79875,4.79926,4.79793,4.79857,16000000.0
2008-06-24 00:40:00,4.79819,4.79944,4.79783,4.79783,10000000.0
2008-06-24 00:41:00,4.79913,4.79974,4.79846,4.79846,15000000.0
2008-06-24 00:42:00,4.7995,4.79974,4.79851,4.79851,10000000.0
2008-06-24 00:43:00,4.79915,4.79952,4.79879,4.79928,8000000.0
2008-06-24 00:44:00,4.79911,4.79943,4.79828,4.79828,7000000.0
2008-06-24 00:45:00,4.79915,4.79915,4.79895,4.79895,10000000.0
2008-06-24 00:46:00,4.79917,4.79937,4.79906,4.79929,18000000.0
2008-06-24 00:47:00,4.7991,4.79937,4.79908,4.79914,18000000.0
2008-06-24 00:48:00,4.80014,4.8008,4.7989,4.8006,15000000.0
2008-06-24 00:49:00,4.79987,4.80079,4.79914,4.80034,19000000.0
2008-06-24 00:50:00,4.80032,4.801,4.79945,4.8005,15000000.0
2008-06-24 00:51:00,4.80039,4.80072,4.79978,4.80039,12000000.0
2008-06-24 00:52:00,4.8007,4.8007,4.7991,4.79942,15000000.0
2008-06-24 00:53:00,4.79974,4.79979,4.79819,4.79864,9000000.0
2008-06-24 00:54:00,4.79758,4.79897,4.79758,4.79854,17000000.0
2008-06-24 00:55:00,4.79884,4.79925,4.79817,4.79867,11000000.0
2008-06-24 00:56:00,4.79841,4.79996,4.79828,4.79894,23000000.0
2008-06-24 00:57:00,4.79947,4.79947,4.79872,4.79902,11000000.0
2008-06-24 00:58:00,4.79974,4.79974,4.79856,4.79911,11000000.0
2008-06-24 00:59:00,4.79981,4.79981,4.79828,4.79909,11000000.0
2008-06-24 01:00:00,4.7992,4.79937,4.79785,4.79785,14000000.0
2008-06-24 01:01:00,4.79824,4.79869,4.79761,4.79869,9000000.0
2008-06-24 01:02:00,4.79729,4.79927,4.79729,4.79886,13000000.0
2008-06-24 01:03:00,4.7991,4.79943,4.79838,4.79852,18000000.0
2008-06-24 01:04:00,4.79874,4.79874,4.79826,4.79851,11000000.0
2008-06-24 01:05:00,4.79939,4.79939,4.79762,4.79837,13000000.0
2008-06-24 01:06:00,4.79855,4.79884,4.79799,4.79848,9000000.0
2008-06-24 01:07:00,4.79912,4.79912,4.79791,4.79827,15000000.0
2008-06-24 01:08:00,4.79873,4.79873,4.79756,4.79865,15000000.0
2008-06-24 01:09:00,4.79824,4.79944,4.79794,4.79813,14000000.0
2008-06-24 01:10:00,4.79829,4.79891,4.79723,4.79891,13000000.0
2008-06-24 01:11:00,4.79865,4.7993,4.79816,4.79837,7000000.0
2008-06-24 01:12:00,4.79856,4.79946,4.7979,4.79835,17000000.0
2008-06-24 01:13:00,4.79933,4.80015,4.79817,4.79868,18000000.0
2008-06-24 01:14:00,4.7994,4.79987,4.79846,4.79956,14000000.0
2008-06-24 01:15:00,4.79842,4.79938,4.79826,4.79876,10000000.0
2008-06-24 01:16:00,4.79915,4.79985,4.79796,4.79922,18000000.0
2008-06-24 01:17:00,4.79898,4.79928,4.7981,4.7984,16000000.0
2008-06-24 01:18:00,4.79873,4.7991,4.79797,4.79862,13000000.0
2008-06-24 01:19:00,4.79904,4.79952,4.79813,4.79926,12000000.0
2008-06-24 01:20:00,4.79822,4.7988,4.79749,4.79749,15000000.0
2008-06-24 01:21:00,4.79828,4.79895,4.79745,4.79831,14000000.0
2008-06-24 01:22:00,4.79793,4.79901,4.79784,4.79901,13000000.0
2008-06-24 01:23:00,4.79856,4.79913,4.79774,4.79871,14000000.0
2008-06-24 01:24:00,4.79936,4.79939,4.79752,4.79847,15000000.0
2008-06-24 01:25:00,4.79871,4.79922,4.79757,4.79815,17000000.0
2008-06-24 01:26:00,4.79919,4.79919,4.79778,4.79782,14000000.0
2008-06-24 01:27:00,4.79922,4.79922,4.79787,4.79893,13000000.0
2008-06-24 01:28:00,4.79796,4.79869,4.7976,4.79793,9000000.0
2008-06-24 01:29:00,4.79771,4.79859,4.79757,4.79806,11000000.0
2008-06-24 01:30:00,4.79915,4.79915,4.79787,4.79817,20000000.0
2008-06-24 01:31:00,4.79829,4.79886,4.79809,4.7985,9000000.0
2008-06-24 01:32:00,4.79823,4.79902,4.79803,4.79861,7000000.0
2008-06-24 01:33:00,4.79785,4.79888,4.79762,4.79863,13000000.0
2008-06-24 01:34:00,4.79946,4.79946,4.79841,4.79899,10000000.0
2008-06-24 01:35:00,4.79902,4.79983,4.79802,4.79835,17000000.0
2008-06-24 01:36:00,4.79883,4.79975,4.79806,4.79806,16000000.0
2008-06-24 01:37:00,4.79905,4.79941,4.79796,4.79807,13000000.0
2008-06-24 01:38:00,4.79954,4.79954,4.79786,4.79786,15000000.0
2008-06-24 01:39:00,4.79919,4.79941,4.79825,4.79941,13000000.0
2008-06-24 01:40:00,4.79805,4.79906,4.79791,4.79843,14000000.0
2008-06-24 01:41:00,4.79861,4.79941,4.79791,4.79817,12000000.0
2008-06-24 01:42:00,4.7985,4.79902,4.79792,4.79851,14000000.0
2008-06-24 01:43:00,4.79896,4.79896,4.79737,4.79782,18000000.0
2008-06-24 01:44:00,4.79896,4.79902,4.79789,4.79902,12000000.0
2008-06-24 01:45:00,4.7984,4.79934,4.79808,4.79881,19000000.0
2008-06-24 01:46:00,4.79931,4.79931,4.79807,4.79862,15000000.0
2008-06-24 01:47:00,4.79964,4.79964,4.79804,4.79859,10000000.0
2008-06-24 01:48:00,4.79857,4.7994,4.79846,4.79927,14000000.0
2008-06-24 01:49:00,4.79956,4.79967,4.79831,4.7995,16000000.0
2008-06-24 01:50:00,4.79839,4.79964,4.79827,4.7989,18000000.0
2008-06-24 01:51:00,4.79943,4.79947,4.79816,4.79884,16000000.0
2008-06-24 01:52:00,4.79854,4.79945,4.7984,4.79908,10000000.0
2008-06-24 01:53:00,4.79963,4.79999,4.79817,4.79999,15000000.0
2008-06-24 01:54:00,4.79854,4.79992,4.79854,4.79905,14000000.0
2008-06-24 01:55:00,4.79888,4.79975,4.79888,4.79975,14000000.0
2008-06-24 01:56:00,4.79861,4.80017,4.79841,4.7995,8000000.0
2008-06-24 01:57:00,4.79901,4.79949,4.79842,4.79842,10000000.0
2008-06-24 01:58:00,4.79987,4.8,4.79857,4.79917,21000000.0
2008-06-24 01:59:00,4.79866,4.79946,4.79801,4.79808,16000000.0
2008-06-24 02:00:00,4.799,4.799,4.7985,4.79869,11000000.0
2008-06-24 02:01:00,4.79846,4.79959,4.79809,4.79886,11000000.0
2008-06-24 02:02:00,4.79854,4.79971,4.79841,4.79911,13000000.0
2008-06-24 02:03:00,4.79953,4.79973,4.79848,4.79904,8000000.0
2008-06-24 02:04:00,4.79966,4.79981,4.79841,4.79931,18000000.0
2008-06-24 02:05:00,4.799,4.80005,4.79807,4.7992,14000000.0
2008-06-24 02:06:00,4.79836,4.79923,4.79769,4.79877,18000000.0
2008-06-24 02:07:00,4.79866,4.7988,4.79733,4.79875,12000000.0
2008-06-24 02:08:00,4.79758,4.79765,4.79745,4.79765,12000000.0
2008-06-24 02:09:00,4.7978,4.79943,4.7978,4.79937,11000000.0
2008-06-24 02:10:00,4.79943,4.79943,4.79775,4.79911,10000000.0
2008-06-24 02:11:00,4.79899,4.7996,4.79819,4.79928,16000000.0
2008-06-24 02:12:00,4.79963,4.79971,4.7981,4.79857,17000000.0
2008-06-24 02:13:00,4.79823,4.79965,4.798,4.79965,9000000.0
2008-06-24 02:14:00,4.79933,4.7999,4.79844,4.79884,16000000.0
2008-06-24 02:15:00,4.79841,4.79936,4.79768,4.79838,15000000.0
2008-06-24 02:16:00,4.79866,4.79924,4.79741,4.79828,16000000.0
2008-06-24 02:17:00,4.7984,4.79881,4.79749,4.79764,14000000.0
2008-06-24 02:18:00,4.79848,4.79883,4.79737,4.79837,16000000.0
2008-06-24 02:19:00,4.79859,4.79859,4.79833,4.79855,11000000.0
2008-06-24 02:20:00,4.79807,4.79807,4.79743,4.79743,10000000.0
2008-06-24 02:21:00,4.79742,4.79742,4.7971,4.7972,18000000.0
2008-06-24 02:22:00,4.79859,4.79928,4.79771,4.79826,15000000.0
2008-06-24 02:23:00,4.79864,4.79955,4.79807,4.79807,16000000.0
2008-06-24 02:24:00,4.79841,4.79865,4.79836,4.79848,12000000.0
2008-06-24 02:25:00,4.79857,4.79917,4.79797,4.79838,18000000.0
2008-06-24 02:26:00,4.79913,4.79934,4.79829,4.79868,8000000.0
2008-06-24 02:27:00,4.79849,4.79948,4.79829,4.79854,12000000.0
2008-06-24 02:28:00,4.79876,4.7991,4.79807,4.79845,15000000.0
2008-06-24 02:29:00,4.79807,4.79888,4.79754,4.79856,15000000.0
2008-06-24 02:30:00,4.79826,4.79877,4.79723,4.79765,19000000.0
2008-06-24 02:31:00,4.79809,4.79881,4.79704,4.79805,13000000.0
2008-06-24 02:32:00,4.79889,4.79889,4.79711,4.79742,17000000.0
2008-06-24 02:33:00,4.79923,4.79936,4.7979,4.79921,10000000.0
2008-06-24 02:34:00,4.7993,4.79986,4.79873,4.7992,11000000.0
2008-06-24 02:35:00,4.79927,4.80004,4.79899,4.79985,14000000.0
2008-06-24 02:36:00,4.79828,4.79835,4.79815,4.79835,13000000.0
2008-06-24 02:37:00,4.79964,4.80075,4.79928,4.80075,9000000.0
2008-06-24 02:38:00,4.79998,4.80062,4.79914,4.79981,12000000.0
2008-06-24 02:39:00,4.79922,4.79946,4.79862,4.79874,11000000.0
2008-06-24 02:40:00,4.79848,4.79933,4.79844,4.79896,19000000.0
2008-06-24 02:41:00,4.79887,4.79954,4.79887,4.79954,12000000.0
2008-06-24 02:42:00,4.79983,4.79983,4.7986,4.79965,11000000.0
2008-06-24 02:43:00,4.79872,4.79946,4.79801,4.79887,12000000.0
2008-06-24 02:44:00,4.79908,4.79934,4.79908,4.79925,9000000.0
2008-06-24 02:45:00,4.79888,4.7997,4.79871,4.79878,13000000.0
2008-06-24 02:46:00,4.79805,4.79905,4.79805,4.79831,11000000.0
2008-06-24 02:47:00,4.79855,4.79875,4.79855,4.79875,10000000.0
2008-06-24 02:48:00,4.79865,4.7989,4.79806,4.79847,11000000.0
2008-06-24 02:49:00,4.79859,4.79896,4.79787,4.79804,10000000.0
2008-06-24 02:50:00,4.79745,4.79765,4.79745,4.79758,17000000.0
2008-06-24 02:51:00,4.79992,4.79992,4.7983,4.79892,15000000.0
2008-06-24 02:52:00,4.80015,4.80015,4.79873,4.79898,13000000.0
2008-06-24 02:53:00,4.79931,4.79963,4.79848,4.79891,12000000.0
2008-06-24 02:54:00,4.79949,4.80064,4.79874,4.80064,13000000.0
2008-06-24 02:55:00,4.80071,4.80102,4.79979,4.80063,13000000.0
2008-06-24 02:56:00,4.80042,4.80133,4.79994,4.80133,13000000.0
2008-06-24 02:57:00,4.80091,4.80142,4.8004,4.80095,10000000.0
2008-06-24 02:58:00,4.80157,4.80157,4.80016,4.80111,15000000.0
2008-06-24 02:59:00,4.8011,4.8011,4.79983,4.80109,12000000.0
2008-06-24 03:00:00,4.80091,4.80098,4.79966,4.80024,17000000.0
2008-06-24 03:01:00,4.80001,4.80038,4.79939,4.79999,9000000.0
2008-06-24 03:02:00,4.79951,4.80047,4.79931,4.79931,15000000.0
2008-06-24 03:03:00,4.79972,4.80028,4.79929,4.79984,14000000.0
2008-06-24 03:04:00,4.80088,4.80088,4.79959,4.79959,11000000.0
2008-06-24 03:05:00,4.79991,4.80111,4.79948,4.80073,12000000.0
2008-06-24 03:06:00,4.8004,4.80131,4.79977,4.80055,12000000.0
2008-06-24 03:07:00,4.80093,4.80222,4.80004,4.80126,18000000.0
2008-06-24 03:08:00,4.80161,4.8021,4.8007,4.8019,9000000.0
2008-06-24 03:09:00,4.80094,4.80275,4.80094,4.80275,9000000.0
2008-06-24 03:10:00,4.80179,4.80254,4.80118,4.80182,11000000.0
2008-06-24 03:11:00,4.80091,4.80235,4.80086,4.80153,16000000.0
2008-06-24 03:12:00,4.80157,4.80243,4.80126,4.80243,8000000.0
2008-06-24 03:13:00,4.8023,4.80253,4.80102,4.80212,12000000.0
2008-06-24 03:14:00,4.80113,4.802,4.8005,4.80113,16000000.0
2008-06-24 03:15:00,4.80135,4.80151,4.80055,4.80075,10000000.0
2008-06-24 03:16:00,4.80084,4.80113,4.80021,4.80087,16000000.0
2008-06-24 03:17:00,4.80101,4.80181,4.80067,4.80121,16000000.0
2008-06-24 03:18:00,4.80023,4.80141,4.80023,4.80122,9000000.0
2008-06-24 03:19:00,4.80059,4.80126,4.80027,4.80094,10000000.0
2008-06-24 03:20:00,4.80066,4.80129,4.80008,4.80035,20000000.0
2008-06-24 03:21:00,4.80136,4.80224,4.8005,4.80087,18000000.0
2008-06-24 03:22:00,4.80195,4.80275,4.80127,4.80158,15000000.0
2008-06-24 03:23:00,4.80156,4.80206,4.80046,4.80206,15000000.0
2008-06-24 03:24:00,4.80207,4.80232,4.80067,4.80163,12000000.0
2008-06-24 03:25:00,4.80216,4.80256,4.80125,4.80155,15000000.0
2008-06-24 03:26:00,4.80172,4.80294,4.80165,4.80174,19000000.0
2008-06-24 03:27:00,4.80152,4.80207,4.8006,4.80086,8000000.0
2008-06-24 03:28:00,4.80201,4.80206,4.80056,4.80172,13000000.0
2008-06-24 03:29:00,4.80133,4.80218,4.80117,4.8018,9000000.0
2008-06-24 03:30:00,4.80219,4.80296,4.80132,4.80296,17000000.0
2008-06-24 03:31:00,4.80176,4.80227,4.80054,4.80082,7000000.0
2008-06-24 03:32:00,4.80175,4.80175,4.80017,4.80017,15000000.0
2008-06-24 03:33:00,4.80127,4.80127,4.80004,4.8003,14000000.0
2008-06-24 03:34:00,4.80093,4.80137,4.80049,4.80099,13000000.0
2008-06-24 03:35:00,4.80032,4.8014,4.8003,4.8014,9000000.0
2008-06-24 03:36:00,4.80028,4.80053,4.79997,4.79997,13000000.0
2008-06-24 03:37:00,4.80111,4.80163,4.80039,4.80098,13000000.0
2008-06-24 03:38:00,4.80142,4.80181,4.80041,4.80104,14000000.0
2008-06-24 03:39:00,4.8021,4.80244,4.80096,4.80176,11000000.0
2008-06-24 03:40:00,4.80183,4.80332,4.80169,4.80265,12000000.0
2008-06-24 03:41:00,4.80297,4.80341,4.80162,4.80233,19000000.0
2008-06-24 03:42:00,4.80213,4.8044,4.80213,4.8044,10000000.0
2008-06-24 03:43:00,4.80364,4.80436,4.80254,4.80355,12000000.0
2008-06-24 03:44:00,4.80267,4.80368,4.80209,4.80342,12000000.0
2008-06-24 03:45:00,4.8032,4.80413,4.80272,4.8034,14000000.0
2008-06-24 03:46:00,4.80333,4.80468,4.80275,4.80468,13000000.0
2008-06-24 03:47:00,4.80357,4.80407,4.80319,4.8037,9000000.0
2008-06-24 03:48:00,4.80364,4.80445,4.80325,4.80431,8000000.0
2008-06-24 03:49:00,4.80407,4.80445,4.80344,4.80363,19000000.0
2008-06-24 03:50:00,4.80323,4.80442,4.80323,4.80382,12000000.0
2008-06-24 03:51:00,4.80337,4.80435,4.80261,4.80429,15000000.0
2008-06-24 03:52:00,4.80313,4.80391,4.80299,4.80353,11000000.0
2008-06-24 03:53:00,4.80364,4.8045,4.80325,4.80335,12000000.0
2008-06-24 03:54:00,4.8037,4.80427,4.80222,4.80287,12000000.0
2008-06-24 03:55:00,4.80355,4.80355,4.80168,4.80212,12000000.0
2008-06-24 03:56:00,4.80269,4.80362,4.80204,4.80362,14000000.0
2008-06-24 03:57:00,4.80163,4.80329,4.80163,4.80266,15000000.0
2008-06-24 03:58:00,4.80166,4.80349,4.80143,4.80241,12000000.0
2008-06-24 03:59:00,4.80265,4.80364,4.80259,4.80298,17000000.0
2008-06-24 04:00:00,4.80294,4.80399,4.80281,4.8029,14000000.0
2008-06-24 04:01:00,4.80175,4.80317,4.80173,4.80173,13000000.0
2008-06-24 04:02:00,4.80243,4.80299,4.80198,4.80299,16000000.0
2008-06-24 04:03:00,4.80269,4.80303,4.80147,4.80198,14000000.0
2008-06-24 04:04:00,4.80207,4.80266,4.80132,4.80132,19000000.0
2008-06-24 04:05:00,4.80139,4.80309,4.80139,4.80184,12000000.0
2008-06-24 04:06:00,4.8023,4.80358,4.8023,4.80352,18000000.0
2008-06-24 04:07:00,4.80266,4.80344,4.8018,4.80187,16000000.0
2008-06-24 04:08:00,4.80172,4.80262,4.80154,4.80185,8000000.0
2008-06-24 04:09:00,4.80256,4.80345,4.80149,4.8024,13000000.0
2008-06-24 04:10:00,4.80188,4.80269,4.80113,4.80239,14000000.0
2008-06-24 04:11:00,4.80278,4.80432,4.80155,4.80432,18000000.0
2008-06-24 04:12:00,4.80271,4.80375,4.80239,4.80301,10000000.0
2008-06-24 04:13:00,4.80259,4.80372,4.80231,4.80243,14000000.0
2008-06-24 04:14:00,4.80342,4.804,4.80238,4.80374,20000000.0
2008-06-24 04:15:00,4.8035,4.80596,4.8035,4.80445,14000000.0
2008-06-24 04:16:00,4.80533,4.80737,4.80484,4.80706,15000000.0
2008-06-24 04:17:00,4.80722,4.80792,4.80627,4.80721,22000000.0
2008-06-24 04:18:00,4.8068,4.80789,4.80606,4.80784,17000000.0
2008-06-24 04:19:00,4.80671,4.80748,4.8063,4.8063,12000000.0
2008-06-24 04:20:00,4.80712,4.8073,4.80575,4.8066,17000000.0
2008-06-24 04:21:00,4.80702,4.80702,4.80482,4.80482,13000000.0
2008-06-24 04:22:00,4.80635,4.80671,4.80469,4.80665,14000000.0
2008-06-24 04:23:00,4.80675,4.80675,4.80478,4.80543,9000000.0
2008-06-24 04:24:00,4.80631,4.80696,4.80594,4.80682,9000000.0
2008-06-24 04:25:00,4.80665,4.8081,4.80665,4.80793,13000000.0
2008-06-24 04:26:00,4.80644,4.80716,4.80563,4.80667,12000000.0
2008-06-24 04:27:00,4.8066,4.80725,4.80543,4.80638,16000000.0
2008-06-24 04:28:00,4.8063,4.80671,4.8058,4.80671,11000000.0
2008-06-24 04:29:00,4.80597,4.80679,4.80542,4.80602,20000000.0
2008-06-24 04:30:00,4.80448,4.80542,4.80379,4.80502,16000000.0
2008-06-24 04:31:00,4.80574,4.80589,4.80421,4.80479,12000000.0
2008-06-24 04:32:00,4.80396,4.80539,4.8034,4.80376,11000000.0
2008-06-24 04:33:00,4.80498,4.80529,4.80373,4.80458,14000000.0
2008-06-24 04:34:00,4.80365,4.80509,4.80365,4.80459,11000000.0
2008-06-24 04:35:00,4.80562,4.80566,4.80412,4.80485,14000000.0
2008-06-24 04:36:00,4.80602,4.80616,4.80415,4.80494,11000000.0
2008-06-24 04:37:00,4.80439,4.80601,4.80345,4.80478,15000000.0
2008-06-24 04:38:00,4.80573,4.80583,4.80394,4.80394,7000000.0
2008-06-24 04:39:00,4.80479,4.80535,4.80391,4.80478,19000000.0
2008-06-24 04:40:00,4.80528,4.80528,4.80375,4.80409,14000000.0
2008-06-24 04:41:00,4.80502,4.80569,4.80454,4.80509,12000000.0
2008-06-24 04:42:00,4.80489,4.80502,4.80433,4.80494,11000000.0
2008-06-24 04:43:00,4.8038,4.805,4.8038,4.80407,15000000.0
2008-06-24 04:44:00,4.80557,4.80557,4.80433,4.8051,13000000.0
2008-06-24 04:45:00,4.80527,4.80547,4.80397,4.80547,19000000.0
2008-06-24 04:46:00,4.80521,4.80588,4.80435,4.80511,14000000.0
2008-06-24 04:47:00,4.80549,4.80549,4.8043,4.80456,7000000.0
2008-06-24 04:48:00,4.80467,4.80529,4.80362,4.80474,14000000.0
2008-06-24 04:49:00,4.80538,4.80538,4.80357,4.80358,12000000.0
2008-06-24 04:50:00,4.80456,4.80456,4.80282,4.80305,9000000.0
2008-06-24 04:51:00,4.80305,4.80326,4.80171,4.80171,16000000.0
2008-06-24 04:52:00,4.80308,4.80364,4.80187,4.80262,14000000.0
2008-06-24 04:53:00,4.80175,4.80327,4.80175,4.80218,12000000.0
2008-06-24 04:54:00,4.8037,4.80392,4.80229,4.80275,9000000.0
2008-06-24 04:55:00,4.8033,4.8046,4.80289,4.8046,19000000.0
2008-06-24 04:56:00,4.80395,4.80503,4.80341,4.80341,17000000.0
2008-06-24 04:57:00,4.8034,4.80403,4.80297,4.80351,15000000.0
2008-06-24 04:58:00,4.80373,4.80433,4.80339,4.80377,7000000.0
2008-06-24 04:59:00,4.8047,4.8047,4.80288,4.80371,10000000.0
2008-06-24 05:00:00,4.80472,4.80508,4.80297,4.80458,19000000.0
2008-06-24 05:01:00,4.80426,4.805,4.80331,4.80383,8000000.0
2008-06-24 05:02:00,4.80349,4.80472,4.8033,4.80408,8000000.0
2008-06-24 05:03:00,4.80348,4.80468,4.80337,4.80396,13000000.0
2008-06-24 05:04:00,4.80446,4.80446,4.80308,4.80441,16000000.0
2008-06-24 05:05:00,4.80421,4.80494,4.80244,4.80361,17000000.0
2008-06-24 05:06:00,4.80363,4.80413,4.80239,4.80315,15000000.0
2008-06-24 05:07:00,4.80347,4.804,4.80304,4.804,9000000.0
2008-06-24 05:08:00,4.80372,4.80389,4.80249,4.8037,14000000.0
2008-06-24 05:09:00,4.80316,4.80339,4.80237,4.80237,15000000.0
2008-06-24 05:10:00,4.80208,4.80219,4.80196,4.80208,13000000.0
2008-06-24 05:11:00,4.80366,4.80436,4.80258,4.80436,13000000.0
2008-06-24 05:12:00,4.80346,4.80412,4.80304,4.80316,15000000.0
2008-06-24 05:13:00,4.80371,4.80388,4.8027,4.80388,14000000.0
2008-06-24 05:14:00,4.80297,4.80381,4.80226,4.80268,13000000.0
2008-06-24 05:15:00,4.80301,4.80357,4.8023,4.8023,15000000.0
2008-06-24 05:16:00,4.80377,4.80377,4.80228,4.80295,12000000.0
2008-06-24 05:17:00,4.80331,4.80394,4.80233,4.80291,13000000.0
2008-06-24 05:18:00,4.80243,4.80277,4.80238,4.80277,14000000.0
2008-06-24 05:19:00,4.80287,4.80336,4.80222,4.80272,9000000.0
2008-06-24 05:20:00,4.8025,4.80331,4.80202,4.80269,12000000.0
2008-06-24 05:21:00,4.80248,4.80328,4.80192,4.80192,9000000.0
2008-06-24 05:22:00,4.80299,4.80311,4.80159,4.80241,13000000.0
2008-06-24 05:23:00,4.80137,4.80279,4.80137,4.80228,9000000.0
2008-06-24 05:24:00,4.80252,4.80352,4.80172,4.80328,13000000.0
2008-06-24 05:25:00,4.80298,4.80412,4.80285,4.80346,10000000.0
2008-06-24 05:26:00,4.80401,4.80541,4.80369,4.80409,11000000.0
2008-06-24 05:27:00,4.80537,4.80542,4.80422,4.80458,20000000.0
2008-06-24 05:28:00,4.80428,4.80608,4.80419,4.80591,11000000.0
2008-06-24 05:29:00,4.80584,4.80584,4.80479,4.80532,8000000.0
2008-06-24 05:30:00,4.8058,4.8058,4.80474,4.80543,13000000.0
2008-06-24 05:31:00,4.80443,4.80533,4.80408,4.80492,12000000.0
2008-06-24 05:32:00,4.8048,4.80549,4.80396,4.80476,14000000.0
2008-06-24 05:33:00,4.80527,4.80571,4.80447,4.80507,10000000.0
2008-06-24 05:34:00,4.80401,4.8058,4.80392,4.80443,14000000.0
2008-06-24 05:35:00,4.80387,4.8055,4.80387,4.8046,16000000.0
2008-06-24 05:36:00,4.80421,4.80528,4.804,4.80475,11000000.0
2008-06-24 05:37:00,4.80511,4.80593,4.80448,4.80534,14000000.0
2008-06-24 05:38:00,4.80465,4.80525,4.80416,4.805,12000000.0
2008-06-24 05:39:00,4.80508,4.80531,4.80422,4.80498,16000000.0
2008-06-24 05:40:00,4.80496,4.80558,4.80436,4.80513,15000000.0
2008-06-24 05:41:00,4.80479,4.80527,4.80461,4.80478,11000000.0
2008-06-24 05:42:00,4.80508,4.80522,4.8028,4.8038,20000000.0
2008-06-24 05:43:00,4.80171,4.80296,4.79955,4.80107,13000000.0
2008-06-24 05:44:00,4.80034,4.80155,4.80034,4.80073,10000000.0
2008-06-24 05:45:00,4.80015,4.80138,4.80015,4.80041,9000000.0
2008-06-24 05:46:00,4.80046,4.80191,4.80033,4.80033,24000000.0
2008-06-24 05:47:00,4.80216,4.80216,4.80036,4.80036,16000000.0
2008-06-24 05:48:00,4.80118,4.8014,4.80051,4.80114,8000000.0
2008-06-24 05:49:00,4.8019,4.80204,4.80128,4.80179,7000000.0
2008-06-24 05:50:00,4.80135,4.80194,4.80096,4.80156,11000000.0
2008-06-24 05:51:00,4.802,4.80218,4.80041,4.80072,18000000.0
2008-06-24 05:52:00,4.80069,4.80214,4.80022,4.8012,9000000.0
2008-06-24 05:53:00,4.80121,4.8016,4.80055,4.80088,15000000.0
2008-06-24 05:54:00,4.8013,4.8013,4.7999,4.7999,14000000.0
2008-06-24 05:55:00,4.7992,4.80059,4.7992,4.79963,15000000.0
2008-06-24 05:56:00,4.80045,4.80072,4.79948,4.79986,23000000.0
2008-06-24 05:57:00,4.80006,4.80089,4.79954,4.79996,17000000.0
2008-06-24 05:58:00,4.80115,4.8014,4.80006,4.80111,11000000.0
2008-06-24 05:59:00,4.80043,4.80124,4.79944,4.79944,13000000.0
2008-06-24 06:00:00,4.79948,4.80088,4.79948,4.80002,18000000.0
2008-06-24 06:01:00,4.79951,4.80054,4.79941,4.79989,9000000.0
2008-06-24 06:02:00,4.79992,4.80063,4.79947,4.80022,16000000.0
2008-06-24 06:03:00,4.80006,4.8009,4.79984,4.80031,12000000.0
2008-06-24 06:04:00,4.80004,4.80138,4.80004,4.80011,17000000.0
2008-06-24 06:05:00,4.80053,4.80094,4.8002,4.80065,11000000.0
2008-06-24 06:06:00,4.80022,4.80136,4.80012,4.80046,14000000.0
2008-06-24 06:07:00,4.80029,4.80086,4.79993,4.80015,13000000.0
2008-06-24 06:08:00,4.80027,4.80149,4.80005,4.80045,13000000.0
2008-06-24 06:09:00,4.80105,4.80116,4.80036,4.80084,11000000.0
2008-06-24 06:10:00,4.80054,4.80131,4.80021,4.80063,8000000.0
2008-06-24 06:11:00,4.80161,4.80244,4.80061,4.80156,17000000.0
2008-06-24 06:12:00,4.80113,4.80178,4.80084,4.80156,13000000.0
2008-06-24 06:13:00,4.80102,4.80135,4.80093,4.80102,13000000.0
2008-06-24 06:14:00,4.80169,4.80198,4.80126,4.80149,11000000.0
2008-06-24 06:15:00,4.80165,4.80247,4.80111,4.80187,16000000.0
2008-06-24 06:16:00,4.80255,4.80255,4.80125,4.80251,13000000.0
2008-06-24 06:17:00,4.80165,4.80297,4.8015,4.80231,18000000.0
2008-06-24 06:18:00,4.80288,4.80288,4.80127,4.80157,11000000.0
2008-06-24 06:19:00,4.80144,4.80198,4.80113,4.80136,7000000.0
2008-06-24 06:20:00,4.80133,4.80143,4.80102,4.80143,17000000.0
2008-06-24 06:21:00,4.80156,4.80241,4.80077,4.80241,13000000.0
2008-06-24 06:22:00,4.80147,4.80233,4.80062,4.80233,19000000.0
2008-06-24 06:23:00,4.80152,4.80202,4.80101,4.80119,19000000.0
2008-06-24 06:24:00,4.80138,4.80144,4.80121,4.80138,20000000.0
2008-06-24 06:25:00,4.80095,4.80129,4.80095,4.8012,8000000.0
2008-06-24 06:26:00,4.80112,4.80112,4.80035,4.80035,19000000.0
2008-06-24 06:27:00,4.80219,4.80219,4.80089,4.80196,12000000.0
2008-06-24 06:28:00,4.80098,4.8015,4.80074,4.80076,10000000.0
2008-06-24 06:29:00,4.80122,4.8015,4.80063,4.80069,10000000.0
2008-06-24 06:30:00,4.8013,4.8013,4.80029,4.80085,12000000.0
2008-06-24 06:31:00,4.80076,4.80153,4.80023,4.80047,15000000.0
2008-06-24 06:32:00,4.79991,4.80096,4.79955,4.80044,11000000.0
2008-06-24 06:33:00,4.80081,4.80117,4.79953,4.80074,13000000.0
2008-06-24 06:34:00,4.80043,4.80049,4.79962,4.8004,7000000.0
2008-06-24 06:35:00,4.80092,4.80122,4.80024,4.80099,11000000.0
2008-06-24 06:36:00,4.80096,4.80147,4.80055,4.80118,7000000.0
2008-06-24 06:37:00,4.7998,4.80196,4.7998,4.80179,9000000.0
2008-06-24 06:38:00,4.80221,4.80221,4.80154,4.80175,11000000.0
2008-06-24 06:39:00,4.80233,4.80233,4.79968,4.80084,14000000.0
2008-06-24 06:40:00,4.80073,4.80084,4.8001,4.80047,12000000.0
2008-06-24 06:41:00,4.80038,4.80045,4.80025,4.80045,17000000.0
2008-06-24 06:42:00,4.80041,4.8013,4.79939,4.80114,13000000.0
2008-06-24 06:43:00,4.8014,4.8014,4.79972,4.80031,11000000.0
2008-06-24 06:44:00,4.80064,4.8007,4.80036,4.80043,15000000.0
2008-06-24 06:45:00,4.80002,4.80065,4.79912,4.79912,10000000.0
2008-06-24 06:46:00,4.80034,4.80081,4.79952,4.80021,14000000.0
2008-06-24 06:47:00,4.8,4.8003,4.79878,4.79958,10000000.0
2008-06-24 06:48:00,4.79973,4.80055,4.79897,4.79981,13000000.0
2008-06-24 06:49:00,4.79972,4.80044,4.79916,4.79981,15000000.0
2008-06-24 06:50:00,4.79946,4.80029,4.79904,4.80014,16000000.0
2008-06-24 06:51:00,4.7997,4.80084,4.79908,4.80023,14000000.0
2008-06-24 06:52:00,4.80056,4.80102,4.79968,4.79988,10000000.0
2008-06-24 06:53:00,4.79993,4.80056,4.7998,4.79981,12000000.0
2008-06-24 06:54:00,4.79989,4.80062,4.79883,4.79907,14000000.0
2008-06-24 06:55:00,4.79921,4.7997,4.79831,4.79951,18000000.0
2008-06-24 06:56:00,4.79986,4.80044,4.79878,4.79948,19000000.0
2008-06-24 06:57:00,4.79982,4.8002,4.79937,4.79986,8000000.0
2008-06-24 06:58:00,4.79976,4.8007,4.79954,4.80038,10000000.0
2008-06-24 06:59:00,4.80002,4.80029,4.79874,4.7992,17000000.0
2008-06-24 07:00:00,4.80001,4.80029,4.79865,4.80029,11000000.0
2008-06-24 07:01:00,4.7996,4.80022,4.79853,4.79853,11000000.0
2008-06-24 07:02:00,4.79936,4.7999,4.79919,4.79919,13000000.0
2008-06-24 07:03:00,4.79981,4.80049,4.79899,4.79962,12000000.0
2008-06-24 07:04:00,4.7989,4.80004,4.79767,4.79807,18000000.0
2008-06-24 07:05:00,4.79831,4.79879,4.79774,4.79879,12000000.0
2008-06-24 07:06:00,4.79824,4.79872,4.79753,4.79793,15000000.0
2008-06-24 07:07:00,4.79773,4.79838,4.79732,4.79813,11000000.0
2008-06-24 07:08:00,4.79844,4.79858,4.7976,4.79857,9000000.0
2008-06-24 07:09:00,4.79717,4.79905,4.79717,4.79733,15000000.0
2008-06-24 07:10:00,4.79799,4.79867,4.79736,4.79829,19000000.0
2008-06-24 07:11:00,4.79747,4.79899,4.79747,4.79814,9000000.0
2008-06-24 07:12:00,4.79794,4.79878,4.79769,4.79802,12000000.0
2008-06-24 07:13:00,4.79893,4.7992,4.79808,4.79897,19000000.0
2008-06-24 07:14:00,4.79846,4.79865,4.79806,4.79818,8000000.0
2008-06-24 07:15:00,4.79813,4.79905,4.79756,4.79775,16000000.0
2008-06-24 07:16:00,4.79882,4.79882,4.79752,4.79863,18000000.0
2008-06-24 07:17:00,4.79818,4.79885,4.79755,4.79885,22000000.0
2008-06-24 07:18:00,4.79846,4.79936,4.79785,4.79888,16000000.0
2008-06-24 07:19:00,4.79905,4.80008,4.79815,4.79864,17000000.0
2008-06-24 07:20:00,4.79822,4.79954,4.79822,4.79949,14000000.0
2008-06-24 07:21:00,4.79838,4.79927,4.798,4.7988,16000000.0
2008-06-24 07:22:00,4.7983,4.7994,4.7983,4.7994,14000000.0
2008-06-24 07:23:00,4.79842,4.7987,4.79812,4.7987,17000000.0
2008-06-24 07:24:00,4.79885,4.79885,4.79865,4.79885,9000000.0
2008-06-24 07:25:00,4.79961,4.79962,4.79831,4.79892,13000000.0
2008-06-24 07:26:00,4.79951,4.79961,4.79799,4.79945,13000000.0
2008-06-24 07:27:00,4.79892,4.79938,4.79817,4.79922,7000000.0
2008-06-24 07:28:00,4.79926,4.79926,4.79716,4.79868,18000000.0
2008-06-24 07:29:00,4.79836,4.7985,4.79705,4.79787,8000000.0
2008-06-24 07:30:00,4.79754,4.79823,4.79657,4.79782,16000000.0
2008-06-24 07:31:00,4.79717,4.7978,4.79651,4.79711,15000000.0
2008-06-24 07:32:00,4.79696,4.79747,4.79598,4.79619,13000000.0
2008-06-24 07:33:00,4.7963,4.79737,4.79594,4.79707,8000000.0
2008-06-24 07:34:00,4.79726,4.79761,4.79669,4.79713,11000000.0
2008-06-24 07:35:00,4.7967,4.79758,4.79596,4.7963,16000000.0
2008-06-24 07:36:00,4.79821,4.79887,4.79725,4.79747,11000000.0
2008-06-24 07:37:00,4.79763,4.79912,4.79737,4.79815,17000000.0
2008-06-24 07:38:00,4.79825,4.79825,4.79724,4.79734,9000000.0
2008-06-24 07:39:00,4.79803,4.79839,4.79685,4.79743,12000000.0
2008-06-24 07:40:00,4.79818,4.79818,4.79643,4.79712,14000000.0
2008-06-24 07:41:00,4.79737,4.79809,4.79618,4.79809,14000000.0
2008-06-24 07:42:00,4.79706,4.79756,4.79629,4.79639,8000000.0
2008-06-24 07:43:00,4.7978,4.7978,4.79621,4.79621,15000000.0
2008-06-24 07:44:00,4.79773,4.79867,4.79645,4.79867,13000000.0
2008-06-24 07:45:00,4.79836,4.7989,4.79672,4.7989,19000000.0
2008-06-24 07:46:00,4.79892,4.79932,4.79846,4.79891,11000000.0
2008-06-24 07:47:00,4.79874,4.79985,4.79808,4.79821,16000000.0
2008-06-24 07:48:00,4.79744,4.79832,4.79671,4.79671,9000000.0
2008-06-24 07:49:00,4.79874,4.79874,4.79722,4.79831,11000000.0
2008-06-24 07:50:00,4.79821,4.79882,4.79765,4.79819,11000000.0
2008-06-24 07:51:00,4.79897,4.79981,4.79811,4.79842,13000000.0
2008-06-24 07:52:00,4.79904,4.80031,4.7987,4.79976,14000000.0
2008-06-24 07:53:00,4.79938,4.80008,4.79884,4.79905,10000000.0
2008-06-24 07:54:00,4.79979,4.79979,4.79811,4.79952,17000000.0
2008-06-24 07:55:00,4.79944,4.79969,4.79817,4.79969,10000000.0
2008-06-24 07:56:00,4.7994,4.7994,4.79831,4.79869,11000000.0
2008-06-24 07:57:00,4.7986,4.79917,4.79732,4.79845,11000000.0
2008-06-24 07:58:00,4.79726,4.79953,4.79726,4.79911,24000000.0
2008-06-24 07:59:00,4.79816,4.7989,4.798,4.79852,11000000.0
2008-06-24 08:00:00,4.79885,4.80003,4.79798,4.79917,14000000.0
2008-06-24 08:01:00,4.7991,4.80014,4.79869,4.7995,15000000.0
2008-06-24 08:02:00,4.79834,4.7994,4.79743,4.79858,16000000.0
2008-06-24 08:03:00,4.79807,4.79841,4.79751,4.79841,10000000.0
2008-06-24 08:04:00,4.79838,4.7986,4.79716,4.79824,13000000.0
2008-06-24 08:05:00,4.79843,4.79962,4.79803,4.79892,18000000.0
2008-06-24 08:06:00,4.79807,4.7994,4.79744,4.7994,14000000.0
2008-06-24 08:07:00,4.7981,4.79882,4.79762,4.79882,11000000.0
2008-06-24 08:08:00,4.79706,4.79895,4.79706,4.7972,19000000.0
2008-06-24 08:09:00,4.79865,4.79918,4.79732,4.79918,9000000.0
2008-06-24 08:10:00,4.79813,4.7987,4.79766,4.79784,8000000.0
2008-06-24 08:11:00,4.79731,4.79862,4.79731,4.79841,16000000.0
2008-06-24 08:12:00,4.79791,4.79845,4.79692,4.79794,16000000.0
2008-06-24 08:13:00,4.79856,4.79885,4.79711,4.79711,15000000.0
2008-06-24 08:14:00,4.79802,4.79824,4.79635,4.79635,15000000.0
2008-06-24 08:15:00,4.79737,4.79748,4.79499,4.79499,14000000.0
2008-06-24 08:16:00,4.7967,4.79727,4.79587,4.79722,14000000.0
2008-06-24 08:17:00,4.79657,4.79698,4.79466,4.79698,15000000.0
2008-06-24 08:18:00,4.79499,4.79654,4.79476,4.79524,11000000.0
2008-06-24 08:19:00,4.79492,4.7961,4.79474,4.79523,16000000.0
2008-06-24 08:20:00,4.79466,4.79574,4.79445,4.79548,17000000.0
2008-06-24 08:21:00,4.7947,4.79542,4.79373,4.79373,15000000.0
2008-06-24 08:22:00,4.79399,4.79549,4.79381,4.79469,8000000.0
2008-06-24 08:23:00,4.79554,4.79554,4.79367,4.79367,15000000.0
2008-06-24 08:24:00,4.79455,4.79561,4.79436,4.79456,8000000.0
2008-06-24 08:25:00,4.79593,4.79593,4.79319,4.79319,17000000.0
2008-06-24 08:26:00,4.79426,4.7946,4.7932,4.79453,14000000.0
2008-06-24 08:27:00,4.79376,4.79446,4.79321,4.79361,9000000.0
2008-06-24 08:28:00,4.79324,4.79446,4.79271,4.79339,11000000.0
2008-06-24 08:29:00,4.79351,4.79404,4.79276,4.79277,15000000.0
2008-06-24 08:30:00,4.79387,4.79402,4.79206,4.79234,10000000.0
2008-06-24 08:31:00,4.79218,4.79311,4.79112,4.79195,17000000.0
2008-06-24 08:32:00,4.79126,4.79154,4.78871,4.79063,20000000.0
2008-06-24 08:33:00,4.79094,4.79175,4.79028,4.79067,7000000.0
2008-06-24 08:34:00,4.79165,4.79203,4.79056,4.79149,8000000.0
2008-06-24 08:35:00,4.79187,4.79278,4.7909,4.79233,19000000.0
2008-06-24 08:36:00,4.7924,4.79292,4.79135,4.79186,14000000.0
2008-06-24 08:37:00,4.79226,4.79226,4.79056,4.79207,12000000.0
2008-06-24 08:38:00,4.79233,4.79253,4.79051,4.79051,13000000.0
2008-06-24 08:39:00,4.79215,4.79215,4.79055,4.79097,14000000.0
2008-06-24 08:40:00,4.79233,4.79233,4.79067,4.79219,12000000.0
2008-06-24 08:41:00,4.79237,4.79237,4.79073,4.79073,11000000.0
2008-06-24 08:42:00,4.79214,4.79261,4.79089,4.79205,18000000.0
2008-06-24 08:43:00,4.79153,4.79377,4.79125,4.79347,8000000.0
2008-06-24 08:44:00,4.79278,4.79331,4.79227,4.79267,12000000.0
2008-06-24 08:45:00,4.79271,4.7936,4.79168,4.79353,20000000.0
2008-06-24 08:46:00,4.79356,4.79418,4.79294,4.79409,10000000.0
2008-06-24 08:47:00,4.79306,4.79418,4.79255,4.79296,13000000.0
2008-06-24 08:48:00,4.79333,4.79424,4.79206,4.79206,16000000.0
2008-06-24 08:49:00,4.79364,4.79386,4.79235,4.79251,9000000.0
2008-06-24 08:50:00,4.79262,4.79363,4.79094,4.79185,17000000.0
2008-06-24 08:51:00,4.7913,4.79267,4.79107,4.79267,8000000.0
2008-06-24 08:52:00,4.79224,4.79267,4.79123,4.79267,20000000.0
2008-06-24 08:53:00,4.79217,4.79294,4.79176,4.79294,16000000.0
2008-06-24 08:54:00,4.79312,4.79335,4.79183,4.79277,15000000.0
2008-06-24 08:55:00,4.7923,4.7934,4.79187,4.79258,12000000.0
2008-06-24 08:56:00,4.79152,4.79241,4.78985,4.79184,14000000.0
2008-06-24 08:57:00,4.7912,4.79217,4.79058,4.79217,14000000.0
2008-06-24 08:58:00,4.79172,4.79207,4.79038,4.7914,15000000.0
2008-06-24 08:59:00,4.79185,4.79185,4.79029,4.7914,15000000.0
2008-06-24 09:00:00,4.79008,4.79166,4.78997,4.79037,14000000.0
2008-06-24 09:01:00,4.791,4.79145,4.78981,4.79126,14000000.0
2008-06-24 09:02:00,4.79067,4.79134,4.78945,4.79123,17000000.0
2008-06-24 09:03:00,4.79115,4.79115,4.78937,4.79022,16000000.0
2008-06-24 09:04:00,4.79053,4.79108,4.78985,4.79108,10000000.0
2008-06-24 09:05:00,4.79002,4.79093,4.78978,4.79085,14000000.0
2008-06-24 09:06:00,4.79082,4.79106,4.78958,4.79103,14000000.0
2008-06-24 09:07:00,4.79065,4.79101,4.78827,4.78827,9000000.0
2008-06-24 09:08:00,4.78726,4.78844,4.78706,4.78706,17000000.0
2008-06-24 09:09:00,4.78677,4.78783,4.78636,4.78701,9000000.0
2008-06-24 09:10:00,4.7864,4.78759,4.78588,4.78647,12000000.0
2008-06-24 09:11:00,4.78725,4.78748,4.78607,4.78721,15000000.0
2008-06-24 09:12:00,4.78766,4.78829,4.7862,4.78784,14000000.0
2008-06-24 09:13:00,4.78792,4.78823,4.78681,4.78801,12000000.0
2008-06-24 09:14:00,4.78869,4.78877,4.78736,4.78746,13000000.0
2008-06-24 09:15:00,4.78824,4.78862,4.78656,4.78806,13000000.0
2008-06-24 09:16:00,4.78694,4.78818,4.78689,4.78818,10000000.0
2008-06-24 09:17:00,4.78686,4.78777,4.78595,4.78706,14000000.0
2008-06-24 09:18:00,4.78631,4.78767,4.78592,4.78767,16000000.0
2008-06-24 09:19:00,4.7875,4.7875,4.78571,4.78571,14000000.0
2008-06-24 09:20:00,4.78709,4.78711,4.78565,4.78608,11000000.0
2008-06-24 09:21:00,4.78634,4.78698,4.78605,4.78698,11000000.0
2008-06-24 09:22:00,4.78522,4.78663,4.7839,4.7839,18000000.0
2008-06-24 09:23:00,4.7847,4.7859,4.78306,4.78529,18000000.0
2008-06-24 09:24:00,4.78498,4.78636,4.78457,4.78619,18000000.0
2008-06-24 09:25:00,4.78513,4.78564,4.78426,4.78542,13000000.0
2008-06-24 09:26:00,4.78527,4.78583,4.78455,4.78486,13000000.0
2008-06-24 09:27:00,4.78488,4.78567,4.78391,4.78391,11000000.0
2008-06-24 09:28:00,4.78591,4.78595,4.78405,4.78565,12000000.0
2008-06-24 09:29:00,4.78557,4.78573,4.78455,4.78502,16000000.0
2008-06-24 09:30:00,4.78515,4.78629,4.7843,4.78457,11000000.0
2008-06-24 09:31:00,4.78332,4.78409,4.78259,4.78323,13000000.0
2008-06-24 09:32:00,4.78226,4.78402,4.78103,4.78103,14000000.0
2008-06-24 09:33:00,4.78338,4.78435,4.78162,4.78325,16000000.0
2008-06-24 09:34:00,4.7845,4.78462,4.78304,4.78427,13000000.0
2008-06-24 09:35:00,4.78448,4.78548,4.78394,4.78496,9000000.0
2008-06-24 09:36:00,4.78588,4.78647,4.78496,4.78534,7000000.0
2008-06-24 09:37:00,4.78523,4.78652,4.784,4.784,14000000.0
2008-06-24 09:38:00,4.78392,4.78497,4.78392,4.78413,18000000.0
2008-06-24 09:39:00,4.78433,4.78436,4.78259,4.78378,15000000.0
2008-06-24 09:40:00,4.78276,4.7849,4.7826,4.7849,10000000.0
2008-06-24 09:41:00,4.7849,4.78547,4.78353,4.78415,14000000.0
2008-06-24 09:42:00,4.78426,4.78426,4.78279,4.7835,18000000.0
2008-06-24 09:43:00,4.78365,4.78452,4.78254,4.78452,9000000.0
2008-06-24 09:44:00,4.78465,4.78584,4.78405,4.7852,10000000.0
2008-06-24 09:45:00,4.78467,4.7861,4.78421,4.78436,10000000.0
2008-06-24 09:46:00,4.7845,4.78508,4.78344,4.78427,14000000.0
2008-06-24 09:47:00,4.78344,4.78461,4.78324,4.78412,11000000.0
2008-06-24 09:48:00,4.7833,4.78523,4.78309,4.78523,10000000.0
2008-06-24 09:49:00,4.78382,4.78589,4.78343,4.78589,13000000.0
2008-06-24 09:50:00,4.78482,4.78482,4.78294,4.7835,12000000.0
2008-06-24 09:51:00,4.78397,4.7846,4.78323,4.7835,18000000.0
2008-06-24 09:52:00,4.78411,4.78411,4.78221,4.78319,12000000.0
2008-06-24 09:53:00,4.78374,4.78434,4.78249,4.78407,18000000.0
2008-06-24 09:54:00,4.78408,4.78471,4.78322,4.78434,13000000.0
2008-06-24 09:55:00,4.78442,4.78508,4.78338,4.7841,14000000.0
2008-06-24 09:56:00,4.78504,4.78504,4.78291,4.78489,16000000.0
2008-06-24 09:57:00,4.78412,4.78461,4.78285,4.78414,17000000.0
2008-06-24 09:58:00,4.78418,4.78457,4.78268,4.78408,18000000.0
2008-06-24 09:59:00,4.78498,4.78498,4.78355,4.78479,7000000.0
2008-06-24 10:00:00,4.78458,4.78469,4.78376,4.78453,13000000.0
2008-06-24 10:01:00,4.78479,4.78549,4.78371,4.78549,15000000.0
2008-06-24 10:02:00,4.78486,4.78593,4.78403,4.78593,10000000.0
2008-06-24 10:03:00,4.78448,4.78592,4.78431,4.78592,15000000.0
2008-06-24 10:04:00,4.78614,4.78635,4.78447,4.78582,13000000.0
2008-06-24 10:05:00,4.78627,4.78689,4.78482,4.78637,16000000.0
2008-06-24 10:06:00,4.78713,4.78765,4.78606,4.78606,16000000.0
2008-06-24 10:07:00,4.78661,4.78865,4.78661,4.78865,24000000.0
2008-06-24 10:08:00,4.78889,4.7897,4.78815,4.78962,13000000.0
2008-06-24 10:09:00,4.78983,4.78986,4.78824,4.78946,17000000.0
2008-06-24 10:10:00,4.78976,4.7905,4.78859,4.78878,14000000.0
2008-06-24 10:11:00,4.78857,4.78937,4.78775,4.78864,14000000.0
2008-06-24 10:12:00,4.78913,4.78913,4.78758,4.78867,9000000.0
2008-06-24 10:13:00,4.78896,4.78912,4.78727,4.78836,13000000.0
2008-06-24 10:14:00,4.78927,4.78927,4.78779,4.78782,10000000.0
2008-06-24 10:15:00,4.78821,4.78821,4.78662,4.78774,19000000.0
2008-06-24 10:16:00,4.78713,4.78837,4.78677,4.78784,11000000.0
2008-06-24 10:17:00,4.78812,4.78851,4.78673,4.78752,13000000.0
2008-06-24 10:18:00,4.78666,4.78897,4.78666,4.78896,21000000.0
2008-06-24 10:19:00,4.78862,4.78896,4.78743,4.78896,12000000.0
2008-06-24 10:20:00,4.78756,4.78817,4.78674,4.78674,8000000.0
2008-06-24 10:21:00,4.78785,4.78821,4.78713,4.78757,17000000.0
2008-06-24 10:22:00,4.78701,4.78826,4.78659,4.78763,15000000.0
2008-06-24 10:23:00,4.7877,4.7877,4.78628,4.78726,11000000.0
2008-06-24 10:24:00,4.78553,4.78727,4.78553,4.78722,13000000.0
2008-06-24 10:25:00,4.78669,4.7886,4.78652,4.78768,14000000.0
2008-06-24 10:26:00,4.78704,4.78863,4.78704,4.78863,10000000.0
2008-06-24 10:27:00,4.78809,4.78858,4.7874,4.7883,9000000.0
2008-06-24 10:28:00,4.78879,4.78879,4.78716,4.7879,11000000.0
2008-06-24 10:29:00,4.78738,4.78935,4.78731,4.78847,19000000.0
2008-06-24 10:30:00,4.78883,4.78913,4.78802,4.78844,11000000.0
2008-06-24 10:31:00,4.78779,4.78857,4.7867,4.78773,15000000.0
2008-06-24 10:32:00,4.78802,4.78838,4.78711,4.78711,9000000.0
2008-06-24 10:33:00,4.78798,4.78839,4.7869,4.7881,16000000.0
2008-06-24 10:34:00,4.78776,4.78793,4.78693,4.78757,11000000.0
2008-06-24 10:35:00,4.78668,4.78723,4.78639,4.78649,9000000.0
2008-06-24 10:36:00,4.78737,4.78737,4.78567,4.78645,13000000.0
2008-06-24 10:37:00,4.78567,4.78726,4.78567,4.78639,14000000.0
2008-06-24 10:38:00,4.78668,4.78743,4.78628,4.78628,7000000.0
2008-06-24 10:39:00,4.78701,4.78769,4.78648,4.78738,12000000.0
2008-06-24 10:40:00,4.78759,4.78759,4.78598,4.78622,17000000.0
2008-06-24 10:41:00,4.78702,4.78725,4.78549,4.78654,15000000.0
2008-06-24 10:42:00,4.7873,4.78806,4.78599,4.78682,13000000.0
2008-06-24 10:43:00,4.78654,4.78743,4.78563,4.7868,15000000.0
2008-06-24 10:44:00,4.78707,4.78707,4.78533,4.78533,11000000.0
2008-06-24 10:45:00,4.78684,4.78684,4.7852,4.7862,17000000.0
2008-06-24 10:46:00,4.78605,4.78695,4.78579,4.78656,9000000.0
2008-06-24 10:47:00,4.78536,4.78578,4.78479,4.78545,9000000.0
2008-06-24 10:48:00,4.78526,4.78595,4.78418,4.78587,11000000.0
2008-06-24 10:49:00,4.78437,4.78599,4.78412,4.78599,11000000.0
2008-06-24 10:50:00,4.78562,4.7865,4.78517,4.78528,16000000.0
2008-06-24 10:51:00,4.78536,4.78627,4.78479,4.78567,21000000.0
2008-06-24 10:52:00,4.78547,4.78649,4.78471,4.78649,8000000.0
2008-06-24 10:53:00,4.78454,4.78631,4.78454,4.78543,12000000.0
2008-06-24 10:54:00,4.78595,4.78608,4.78477,4.78477,16000000.0
2008-06-24 10:55:00,4.78463,4.78582,4.78434,4.78524,13000000.0
2008-06-24 10:56:00,4.78536,4.78536,4.78375,4.78479,16000000.0
2008-06-24 10:57:00,4.78343,4.78566,4.78343,4.78535,10000000.0
2008-06-24 10:58:00,4.78388,4.78561,4.78388,4.78543,12000000.0
2008-06-24 10:59:00,4.78608,4.78608,4.78531,4.78603,11000000.0
2008-06-24 11:00:00,4.78588,4.78626,4.78449,4.78585,13000000.0
2008-06-24 11:01:00,4.78434,4.78545,4.78386,4.7842,9000000.0
2008-06-24 11:02:00,4.78501,4.78538,4.78409,4.78463,8000000.0
2008-06-24 11:03:00,4.78405,4.78483,4.7837,4.78406,10000000.0
2008-06-24 11:04:00,4.78516,4.78558,4.78353,4.78558,12000000.0
2008-06-24 11:05:00,4.78586,4.78769,4.7854,4.78704,11000000.0
2008-06-24 11:06:00,4.7886,4.79009,4.78788,4.79009,8000000.0
2008-06-24 11:07:00,4.78855,4.79008,4.78825,4.79008,14000000.0
2008-06-24 11:08:00,4.78796,4.79017,4.78796,4.78905,18000000.0
2008-06-24 11:09:00,4.7895,4.78975,4.78786,4.78975,15000000.0
2008-06-24 11:10:00,4.79019,4.79037,4.78873,4.78896,12000000.0
2008-06-24 11:11:00,4.79061,4.79084,4.78934,4.79084,11000000.0
2008-06-24 11:12:00,4.78933,4.79054,4.78921,4.78959,8000000.0
2008-06-24 11:13:00,4.78919,4.79034,4.78874,4.78963,15000000.0
2008-06-24 11:14:00,4.78965,4.78973,4.78843,4.78885,13000000.0
2008-06-24 11:15:00,4.78979,4.7898,4.78859,4.78906,20000000.0
2008-06-24 11:16:00,4.78963,4.78963,4.7882,4.78845,15000000.0
2008-06-24 11:17:00,4.78844,4.78871,4.78688,4.78771,18000000.0
2008-06-24 11:18:00,4.78765,4.78856,4.78711,4.78812,20000000.0
2008-06-24 11:19:00,4.78689,4.78771,4.78574,4.78574,13000000.0
2008-06-24 11:20:00,4.78674,4.78732,4.78569,4.78667,20000000.0
2008-06-24 11:21:00,4.78702,4.7874,4.7855,4.78587,18000000.0
2008-06-24 11:22:00,4.78644,4.78681,4.78487,4.78681,18000000.0
2008-06-24 11:23:00,4.78684,4.78713,4.78534,4.78534,13000000.0
2008-06-24 11:24:00,4.7859,4.78653,4.7855,4.78619,9000000.0
2008-06-24 11:25:00,4.7864,4.78643,4.78526,4.7856,8000000.0
2008-06-24 11:26:00,4.7863,4.78698,4.78563,4.78607,8000000.0
2008-06-24 11:27:00,4.78669,4.78669,4.78484,4.78611,7000000.0
2008-06-24 11:28:00,4.78612,4.78612,4.78387,4.78437,14000000.0
2008-06-24 11:29:00,4.78517,4.7855,4.7844,4.78512,16000000.0
2008-06-24 11:30:00,4.78622,4.78654,4.78541,4.78647,7000000.0
2008-06-24 11:31:00,4.78506,4.78653,4.78501,4.7854,15000000.0
2008-06-24 11:32:00,4.78517,4.78613,4.78517,4.78533,10000000.0
2008-06-24 11:33:00,4.78554,4.78598,4.78463,4.78507,8000000.0
2008-06-24 11:34:00,4.78651,4.78691,4.78562,4.78619,11000000.0
2008-06-24 11:35:00,4.78712,4.78764,4.78572,4.78701,15000000.0
2008-06-24 11:36:00,4.78722,4.78724,4.78566,4.78594,14000000.0
2008-06-24 11:37:00,4.7868,4.7868,4.78569,4.78589,11000000.0
2008-06-24 11:38:00,4.78639,4.78722,4.78486,4.78486,12000000.0
2008-06-24 11:39:00,4.78538,4.78628,4.78524,4.78628,13000000.0
2008-06-24 11:40:00,4.78661,4.78686,4.78583,4.78638,8000000.0
2008-06-24 11:41:00,4.78682,4.78682,4.78419,4.78419,13000000.0
2008-06-24 11:42:00,4.78557,4.786,4.7843,4.78542,18000000.0
2008-06-24 11:43:00,4.78545,4.78564,4.78279,4.78296,13000000.0
2008-06-24 11:44:00,4.78524,4.78583,4.78373,4.78456,14000000.0
2008-06-24 11:45:00,4.78606,4.78713,4.78548,4.78632,12000000.0
2008-06-24 11:46:00,4.78463,4.78595,4.7846,4.78559,14000000.0
2008-06-24 11:47:00,4.78529,4.78606,4.78362,4.78606,15000000.0
2008-06-24 11:48:00,4.78612,4.78647,4.78514,4.78541,9000000.0
2008-06-24 11:49:00,4.78605,4.78678,4.78546,4.78562,14000000.0
2008-06-24 11:50:00,4.78709,4.78798,4.786,4.78712,17000000.0
2008-06-24 11:51:00,4.78797,4.78832,4.78618,4.78628,15000000.0
2008-06-24 11:52:00,4.78583,4.78798,4.78583,4.78798,15000000.0
2008-06-24 11:53:00,4.78729,4.78782,4.78586,4.78682,14000000.0
2008-06-24 11:54:00,4.78888,4.78908,4.78766,4.78908,9000000.0
2008-06-24 11:55:00,4.78817,4.78907,4.78776,4.78889,11000000.0
2008-06-24 11:56:00,4.78806,4.78955,4.78806,4.78859,13000000.0
2008-06-24 11:57:00,4.78956,4.78957,4.78812,4.78818,13000000.0
2008-06-24 11:58:00,4.7887,4.78947,4.7875,4.78816,12000000.0
2008-06-24 11:59:00,4.78898,4.78898,4.78738,4.78897,12000000.0
2008-06-24 12:00:00,4.78825,4.78885,4.78718,4.78846,12000000.0
2008-06-24 12:01:00,4.788,4.78858,4.78767,4.78808,22000000.0
2008-06-24 12:02:00,4.78836,4.78942,4.78794,4.78942,10000000.0
2008-06-24 12:03:00,4.78898,4.78933,4.7881,4.7886,18000000.0
2008-06-24 12:04:00,4.78873,4.78979,4.788,4.78979,12000000.0
2008-06-24 12:05:00,4.78996,4.78996,4.78564,4.78573,15000000.0
2008-06-24 12:06:00,4.78612,4.78691,4.78541,4.78691,14000000.0
2008-06-24 12:07:00,4.78733,4.78932,4.78618,4.78932,15000000.0
2008-06-24 12:08:00,4.78638,4.78684,4.78538,4.78538,19000000.0
2008-06-24 12:09:00,4.78687,4.78687,4.78482,4.78499,12000000.0
2008-06-24 12:10:00,4.78621,4.78679,4.78482,4.78594,23000000.0
2008-06-24 12:11:00,4.78534,4.78613,4.78434,4.78434,21000000.0
2008-06-24 12:12:00,4.78548,4.78578,4.78494,4.78494,9000000.0
2008-06-24 12:13:00,4.78569,4.78617,4.78452,4.78571,13000000.0
2008-06-24 12:14:00,4.7858,4.78665,4.78487,4.78585,15000000.0
2008-06-24 12:15:00,4.78564,4.78653,4.78494,4.78567,14000000.0
2008-06-24 12:16:00,4.78478,4.78742,4.78459,4.78579,16000000.0
2008-06-24 12:17:00,4.78544,4.78695,4.78513,4.78649,13000000.0
2008-06-24 12:18:00,4.78679,4.7871,4.78584,4.78708,9000000.0
2008-06-24 12:19:00,4.78722,4.78722,4.78575,4.7864,10000000.0
2008-06-24 12:20:00,4.78626,4.7872,4.78614,4.7872,7000000.0
2008-06-24 12:21:00,4.78598,4.78718,4.7854,4.78713,13000000.0
2008-06-24 12:22:00,4.78652,4.78673,4.78556,4.78609,10000000.0
2008-06-24 12:23:00,4.78629,4.78697,4.78589,4.78646,10000000.0
2008-06-24 12:24:00,4.7868,4.78741,4.78599,4.78739,12000000.0
2008-06-24 12:25:00,4.78588,4.78804,4.78588,4.78599,12000000.0
2008-06-24 12:26:00,4.78686,4.78742,4.78615,4.78714,20000000.0
2008-06-24 12:27:00,4.78729,4.78834,4.78658,4.78834,12000000.0
2008-06-24 12:28:00,4.78754,4.7888,4.78716,4.78815,14000000.0
2008-06-24 12:29:00,4.78807,4.78861,4.78734,4.7886,10000000.0
2008-06-24 12:30:00,4.78727,4.78875,4.78727,4.78802,19000000.0
2008-06-24 12:31:00,4.78824,4.78874,4.78795,4.78834,11000000.0
2008-06-24 12:32:00,4.78857,4.78905,4.78745,4.78745,10000000.0
2008-06-24 12:33:00,4.78713,4.78923,4.78713,4.78801,15000000.0
2008-06-24 12:34:00,4.78813,4.78935,4.7879,4.7879,16000000.0
2008-06-24 12:35:00,4.78824,4.7892,4.78672,4.78672,10000000.0
2008-06-24 12:36:00,4.78642,4.78777,4.78642,4.78732,11000000.0
2008-06-24 12:37:00,4.78686,4.78754,4.78621,4.78731,10000000.0
2008-06-24 12:38:00,4.78729,4.78792,4.78574,4.78745,14000000.0
2008-06-24 12:39:00,4.78623,4.78696,4.7856,4.78625,14000000.0
2008-06-24 12:40:00,4.78722,4.78725,4.78654,4.78695,11000000.0
2008-06-24 12:41:00,4.78637,4.788,4.78637,4.78691,12000000.0
2008-06-24 12:42:00,4.78572,4.78707,4.78528,4.78657,14000000.0
2008-06-24 12:43:00,4.78545,4.78709,4.78545,4.78704,15000000.0
2008-06-24 12:44:00,4.78676,4.7869,4.78589,4.78623,16000000.0
2008-06-24 12:45:00,4.78725,4.78797,4.78685,4.78713,10000000.0
2008-06-24 12:46:00,4.7876,4.788,4.78539,4.78662,12000000.0
2008-06-24 12:47:00,4.78662,4.78723,4.7857,4.78723,13000000.0
2008-06-24 12:48:00,4.78737,4.78789,4.78652,4.78789,12000000.0
2008-06-24 12:49:00,4.78749,4.78895,4.78718,4.78802,14000000.0
2008-06-24 12:50:00,4.78771,4.78861,4.7871,4.78857,9000000.0
2008-06-24 12:51:00,4.78793,4.78793,4.78624,4.78741,10000000.0
2008-06-24 12:52:00,4.78686,4.78809,4.78672,4.78789,22000000.0
2008-06-24 12:53:00,4.78775,4.78844,4.78728,4.78775,14000000.0
2008-06-24 12:54:00,4.78762,4.78883,4.78708,4.78883,13000000.0
2008-06-24 12:55:00,4.78785,4.78898,4.78729,4.78818,21000000.0
2008-06-24 12:56:00,4.78927,4.78927,4.78758,4.78794,18000000.0
2008-06-24 12:57:00,4.78815,4.78884,4.78783,4.78806,7000000.0
2008-06-24 12:58:00,4.78872,4.78879,4.78763,4.78796,12000000.0
2008-06-24 12:59:00,4.78894,4.78935,4.78768,4.78935,18000000.0
2008-06-24 13:00:00,4.78838,4.78932,4.78788,4.78932,14000000.0
2008-06-24 13:01:00,4.78814,4.78931,4.78814,4.78835,11000000.0
2008-06-24 13:02:00,4.78815,4.78924,4.78784,4.78898,15000000.0
2008-06-24 13:03:00,4.78892,4.78955,4.78833,4.7892,15000000.0
2008-06-24 13:04:00,4.78877,4.78969,4.78851,4.7896,16000000.0
2008-06-24 13:05:00,4.79008,4.79008,4.78845,4.78882,9000000.0
2008-06-24 13:06:00,4.78844,4.78998,4.78844,4.78957,13000000.0
2008-06-24 13:07:00,4.78854,4.78944,4.78804,4.78812,13000000.0
2008-06-24 13:08:00,4.78955,4.7905,4.78895,4.79001,10000000.0
2008-06-24 13:09:00,4.7897,4.79047,4.789,4.79035,15000000.0
2008-06-24 13:10:00,4.78983,4.79046,4.78909,4.7896,12000000.0
2008-06-24 13:11:00,4.78948,4.79017,4.78887,4.78956,12000000.0
2008-06-24 13:12:00,4.78941,4.79036,4.78892,4.79028,12000000.0
2008-06-24 13:13:00,4.78953,4.79016,4.78906,4.78951,11000000.0
2008-06-24 13:14:00,4.78916,4.79086,4.78916,4.79066,9000000.0
2008-06-24 13:15:00,4.79018,4.791,4.7893,4.78955,15000000.0
2008-06-24 13:16:00,4.79087,4.79087,4.78948,4.79021,15000000.0
2008-06-24 13:17:00,4.78953,4.791,4.78899,4.78961,17000000.0
2008-06-24 13:18:00,4.79005,4.79036,4.7892,4.78937,15000000.0
2008-06-24 13:19:00,4.79021,4.79068,4.78865,4.7893,15000000.0
2008-06-24 13:20:00,4.78986,4.7905,4.78866,4.7897,19000000.0
2008-06-24 13:21:00,4.78956,4.79122,4.78949,4.79122,10000000.0
2008-06-24 13:22:00,4.7913,4.79156,4.79037,4.79097,8000000.0
2008-06-24 13:23:00,4.79098,4.79165,4.78987,4.7911,15000000.0
2008-06-24 13:24:00,4.79028,4.79124,4.78989,4.79079,11000000.0
2008-06-24 13:25:00,4.79119,4.79119,4.79043,4.79096,9000000.0
2008-06-24 13:26:00,4.7906,4.79115,4.78973,4.78973,8000000.0
2008-06-24 13:27:00,4.79014,4.79064,4.78924,4.78924,15000000.0
2008-06-24 13:28:00,4.78889,4.79081,4.78889,4.78953,17000000.0
2008-06-24 13:29:00,4.7913,4.7913,4.78948,4.79022,11000000.0
2008-06-24 13:30:00,4.78944,4.79069,4.78877,4.78907,21000000.0
2008-06-24 13:31:00,4.78879,4.7896,4.78844,4.78927,11000000.0
2008-06-24 13:32:00,4.78898,4.78983,4.78882,4.78939,10000000.0
2008-06-24 13:33:00,4.78971,4.79016,4.78882,4.78973,8000000.0
2008-06-24 13:34:00,4.78884,4.78982,4.78884,4.78905,15000000.0
2008-06-24 13:35:00,4.7898,4.78993,4.78815,4.78866,13000000.0
2008-06-24 13:36:00,4.78919,4.78968,4.78883,4.78934,11000000.0
2008-06-24 13:37:00,4.7903,4.79037,4.78868,4.78901,8000000.0
2008-06-24 13:38:00,4.78833,4.78923,4.78747,4.78747,13000000.0
2008-06-24 13:39:00,4.78804,4.78947,4.78766,4.78944,7000000.0
2008-06-24 13:40:00,4.78963,4.79084,4.78887,4.79077,12000000.0
2008-06-24 13:41:00,4.79103,4.79149,4.79002,4.79105,15000000.0
2008-06-24 13:42:00,4.78998,4.79162,4.78989,4.79095,22000000.0
2008-06-24 13:43:00,4.78964,4.79116,4.78957,4.79012,13000000.0
2008-06-24 13:44:00,4.7901,4.79028,4.78891,4.79007,14000000.0
2008-06-24 13:45:00,4.78853,4.78932,4.78807,4.78836,7000000.0
2008-06-24 13:46:00,4.78828,4.78945,4.78812,4.78945,11000000.0
2008-06-24 13:47:00,4.7893,4.78931,4.78783,4.78819,11000000.0
2008-06-24 13:48:00,4.78952,4.78978,4.78833,4.78905,14000000.0
2008-06-24 13:49:00,4.78838,4.78958,4.78838,4.78886,13000000.0
2008-06-24 13:50:00,4.7888,4.79018,4.78862,4.7887,12000000.0
2008-06-24 13:51:00,4.78812,4.78963,4.78809,4.78876,11000000.0
2008-06-24 13:52:00,4.79036,4.79042,4.78913,4.78942,9000000.0
2008-06-24 13:53:00,4.78935,4.79023,4.78924,4.79023,11000000.0
2008-06-24 13:54:00,4.78909,4.78988,4.78857,4.78971,17000000.0
2008-06-24 13:55:00,4.78995,4.7911,4.78901,4.78947,22000000.0
2008-06-24 13:56:00,4.78971,4.7907,4.78908,4.79,13000000.0
2008-06-24 13:57:00,4.78986,4.79128,4.78881,4.78881,19000000.0
2008-06-24 13:58:00,4.78971,4.78997,4.78732,4.78785,11000000.0
2008-06-24 13:59:00,4.78767,4.78819,4.78731,4.78808,7000000.0
2008-06-24 14:00:00,4.78793,4.78805,4.78706,4.78793,9000000.0
2008-06-24 14:01:00,4.78739,4.78783,4.78625,4.78783,7000000.0
2008-06-24 14:02:00,4.78701,4.78751,4.78574,4.78574,13000000.0
2008-06-24 14:03:00,4.78628,4.78736,4.78544,4.78634,17000000.0
2008-06-24 14:04:00,4.78737,4.78737,4.78596,4.78699,13000000.0
2008-06-24 14:05:00,4.78459,4.78546,4.78406,4.78518,8000000.0
2008-06-24 14:06:00,4.78362,4.78509,4.78362,4.78378,10000000.0
2008-06-24 14:07:00,4.78536,4.78536,4.78375,4.78399,10000000.0
2008-06-24 14:08:00,4.7845,4.78511,4.78357,4.78511,14000000.0
2008-06-24 14:09:00,4.78428,4.78467,4.78308,4.78384,16000000.0
2008-06-24 14:10:00,4.78433,4.78461,4.78298,4.78447,12000000.0
2008-06-24 14:11:00,4.78424,4.7844,4.78292,4.78395,14000000.0
2008-06-24 14:12:00,4.78263,4.78407,4.78228,4.78407,13000000.0
2008-06-24 14:13:00,4.78398,4.78493,4.78385,4.78493,11000000.0
2008-06-24 14:14:00,4.78559,4.78559,4.7837,4.78534,14000000.0
2008-06-24 14:15:00,4.78564,4.78564,4.78377,4.78459,11000000.0
2008-06-24 14:16:00,4.78525,4.78562,4.78441,4.78511,11000000.0
2008-06-24 14:17:00,4.78561,4.78619,4.78486,4.78551,14000000.0
2008-06-24 14:18:00,4.78597,4.78654,4.78497,4.78497,11000000.0
2008-06-24 14:19:00,4.78604,4.78604,4.78491,4.78593,8000000.0
2008-06-24 14:20:00,4.7847,4.78552,4.7844,4.7844,10000000.0
2008-06-24 14:21:00,4.78601,4.78601,4.78419,4.78429,14000000.0
2008-06-24 14:22:00,4.78583,4.78631,4.78448,4.7856,17000000.0
2008-06-24 14:23:00,4.78643,4.78643,4.78552,4.78625,8000000.0
2008-06-24 14:24:00,4.78695,4.7872,4.78564,4.78689,16000000.0
2008-06-24 14:25:00,4.78641,4.7869,4.78605,4.78649,11000000.0
2008-06-24 14:26:00,4.78705,4.78725,4.78576,4.78606,14000000.0
2008-06-24 14:27:00,4.78662,4.78697,4.78532,4.78585,8000000.0
2008-06-24 14:28:00,4.78707,4.78707,4.78575,4.78575,11000000.0
2008-06-24 14:29:00,4.78536,4.78597,4.78466,4.78497,11000000.0
2008-06-24 14:30:00,4.78469,4.78555,4.78353,4.78409,14000000.0
2008-06-24 14:31:00,4.7844,4.78557,4.78367,4.78473,15000000.0
2008-06-24 14:32:00,4.78467,4.7852,4.78402,4.7852,9000000.0
2008-06-24 14:33:00,4.78454,4.7853,4.78386,4.78497,12000000.0
2008-06-24 14:34:00,4.78492,4.78526,4.78376,4.78376,12000000.0
2008-06-24 14:35:00,4.78442,4.78517,4.78394,4.78448,18000000.0
2008-06-24 14:36:00,4.7855,4.7855,4.78374,4.78511,12000000.0
2008-06-24 14:37:00,4.78494,4.78499,4.78352,4.78383,12000000.0
2008-06-24 14:38:00,4.78236,4.78411,4.78121,4.7824,24000000.0
2008-06-24 14:39:00,4.78224,4.78412,4.78195,4.78252,12000000.0
2008-06-24 14:40:00,4.78275,4.7832,4.78163,4.7832,15000000.0
2008-06-24 14:41:00,4.78245,4.7837,4.78181,4.78277,17000000.0
2008-06-24 14:42:00,4.78304,4.7835,4.78167,4.78345,15000000.0
2008-06-24 14:43:00,4.78186,4.78284,4.78125,4.78237,9000000.0
2008-06-24 14:44:00,4.78244,4.78326,4.78166,4.78166,7000000.0
2008-06-24 14:45:00,4.78389,4.78389,4.78228,4.78247,17000000.0
2008-06-24 14:46:00,4.78341,4.78437,4.78315,4.78361,14000000.0
2008-06-24 14:47:00,4.785,4.78544,4.78339,4.78536,16000000.0
2008-06-24 14:48:00,4.7849,4.78535,4.78364,4.78534,12000000.0
2008-06-24 14:49:00,4.78531,4.78574,4.78423,4.78459,20000000.0
2008-06-24 14:50:00,4.78319,4.78477,4.78319,4.78398,12000000.0
2008-06-24 14:51:00,4.78468,4.78468,4.78272,4.78399,12000000.0
2008-06-24 14:52:00,4.78415,4.78426,4.78264,4.7838,22000000.0
2008-06-24 14:53:00,4.78236,4.78378,4.78218,4.78358,17000000.0
2008-06-24 14:54:00,4.78327,4.78347,4.78215,4.78216,14000000.0
2008-06-24 14:55:00,4.78368,4.78368,4.7821,4.7827,20000000.0
2008-06-24 14:56:00,4.78259,4.78346,4.78175,4.78295,22000000.0
2008-06-24 14:57:00,4.78217,4.78241,4.78146,4.78209,10000000.0
2008-06-24 14:58:00,4.78298,4.78319,4.78191,4.78283,17000000.0
2008-06-24 14:59:00,4.78187,4.78339,4.7815,4.78339,12000000.0
2008-06-24 15:00:00,4.78327,4.78405,4.77998,4.78051,14000000.0
2008-06-24 15:01:00,4.78076,4.78374,4.78049,4.78266,16000000.0
2008-06-24 15:02:00,4.78342,4.78524,4.78312,4.78504,13000000.0
2008-06-24 15:03:00,4.7842,4.78492,4.7837,4.7847,7000000.0
2008-06-24 15:04:00,4.78428,4.78536,4.78379,4.78391,12000000.0
2008-06-24 15:05:00,4.78498,4.78548,4.78358,4.78459,20000000.0
2008-06-24 15:06:00,4.78454,4.78514,4.78379,4.7848,9000000.0
2008-06-24 15:07:00,4.78293,4.78434,4.78252,4.78316,9000000.0
2008-06-24 15:08:00,4.78421,4.78421,4.7825,4.78365,14000000.0
2008-06-24 15:09:00,4.78448,4.78469,4.78349,4.78469,14000000.0
2008-06-24 15:10:00,4.78411,4.78552,4.78388,4.78494,15000000.0
2008-06-24 15:11:00,4.78576,4.78576,4.78404,4.78479,10000000.0
2008-06-24 15:12:00,4.78449,4.7847,4.78363,4.78405,10000000.0
2008-06-24 15:13:00,4.78485,4.78485,4.78248,4.7837,20000000.0
2008-06-24 15:14:00,4.78375,4.78446,4.7829,4.78328,10000000.0
2008-06-24 15:15:00,4.78281,4.78519,4.78281,4.78371,13000000.0
2008-06-24 15:16:00,4.78378,4.78527,4.78378,4.78518,11000000.0
2008-06-24 15:17:00,4.78491,4.78564,4.78339,4.78431,17000000.0
2008-06-24 15:18:00,4.78478,4.78573,4.78418,4.78573,11000000.0
2008-06-24 15:19:00,4.78542,4.7857,4.78407,4.78482,18000000.0
2008-06-24 15:20:00,4.78512,4.78545,4.78428,4.78537,14000000.0
2008-06-24 15:21:00,4.78465,4.78528,4.78415,4.78468,15000000.0
2008-06-24 15:22:00,4.78422,4.78703,4.78401,4.78703,8000000.0
2008-06-24 15:23:00,4.78726,4.78795,4.78562,4.78736,15000000.0
2008-06-24 15:24:00,4.78616,4.78774,4.78616,4.78749,12000000.0
2008-06-24 15:25:00,4.78667,4.78831,4.78571,4.78831,12000000.0
2008-06-24 15:26:00,4.78603,4.78793,4.7859,4.78769,15000000.0
2008-06-24 15:27:00,4.78717,4.78789,4.78642,4.7865,12000000.0
2008-06-24 15:28:00,4.78825,4.78843,4.78679,4.78717,12000000.0
2008-06-24 15:29:00,4.7861,4.78781,4.7861,4.78713,10000000.0
2008-06-24 15:30:00,4.78696,4.78829,4.7865,4.78759,12000000.0
2008-06-24 15:31:00,4.78743,4.78825,4.7862,4.78825,19000000.0
2008-06-24 15:32:00,4.78699,4.78758,4.78578,4.78605,7000000.0
2008-06-24 15:33:00,4.78577,4.78658,4.78577,4.78647,7000000.0
2008-06-24 15:34:00,4.78543,4.78721,4.78526,4.78721,12000000.0
2008-06-24 15:35:00,4.78664,4.78674,4.78564,4.78673,17000000.0
2008-06-24 15:36:00,4.78702,4.78715,4.78433,4.78506,11000000.0
2008-06-24 15:37:00,4.78564,4.786,4.78441,4.78492,14000000.0
2008-06-24 15:38:00,4.78606,4.78606,4.78432,4.78524,20000000.0
2008-06-24 15:39:00,4.78587,4.78587,4.78287,4.78328,8000000.0
2008-06-24 15:40:00,4.78286,4.78396,4.7825,4.78396,11000000.0
2008-06-24 15:41:00,4.78462,4.78495,4.78304,4.78305,10000000.0
2008-06-24 15:42:00,4.78313,4.78511,4.78297,4.78511,13000000.0
2008-06-24 15:43:00,4.78386,4.78475,4.78305,4.78421,14000000.0
2008-06-24 15:44:00,4.78404,4.78425,4.78349,4.78425,8000000.0
2008-06-24 15:45:00,4.78379,4.78438,4.78339,4.78438,10000000.0
2008-06-24 15:46:00,4.78264,4.78405,4.78259,4.7834,12000000.0
2008-06-24 15:47:00,4.78264,4.78464,4.78264,4.78427,18000000.0
2008-06-24 15:48:00,4.78381,4.7842,4.78316,4.7842,9000000.0
2008-06-24 15:49:00,4.78275,4.78446,4.78275,4.78389,14000000.0
2008-06-24 15:50:00,4.78419,4.78443,4.78234,4.78348,18000000.0
2008-06-24 15:51:00,4.78241,4.78359,4.78202,4.78242,8000000.0
2008-06-24 15:52:00,4.78317,4.78329,4.78179,4.78179,11000000.0
2008-06-24 15:53:00,4.78194,4.78326,4.78194,4.78228,15000000.0
2008-06-24 15:54:00,4.78244,4.78437,4.78244,4.78305,9000000.0
2008-06-24 15:55:00,4.78329,4.78383,4.78254,4.78282,9000000.0
2008-06-24 15:56:00,4.78281,4.78441,4.78261,4.78432,11000000.0
2008-06-24 15:57:00,4.7829,4.78396,4.78284,4.7836,15000000.0
2008-06-24 15:58:00,4.78268,4.78332,4.78189,4.78282,13000000.0
2008-06-24 15:59:00,4.78187,4.78308,4.78171,4.78298,15000000.0
2008-06-24 16:00:00,4.78224,4.78224,4.77616,4.77616,11000000.0
2008-06-24 16:01:00,4.77735,4.77882,4.77568,4.77695,14000000.0
2008-06-24 16:02:00,4.77762,4.77762,4.77339,4.77339,11000000.0
2008-06-24 16:03:00,4.77247,4.77462,4.77182,4.77342,8000000.0
2008-06-24 16:04:00,4.77322,4.77368,4.77251,4.77368,8000000.0
2008-06-24 16:05:00,4.77341,4.77449,4.77304,4.77449,8000000.0
2008-06-24 16:06:00,4.77412,4.77586,4.77364,4.7756,16000000.0
2008-06-24 16:07:00,4.7754,4.77645,4.7747,4.77645,18000000.0
2008-06-24 16:08:00,4.77614,4.77614,4.77413,4.77537,14000000.0
2008-06-24 16:09:00,4.77486,4.77626,4.77402,4.7754,12000000.0
2008-06-24 16:10:00,4.77558,4.7758,4.77385,4.77492,10000000.0
2008-06-24 16:11:00,4.77438,4.77468,4.77335,4.77468,13000000.0
2008-06-24 16:12:00,4.77416,4.77494,4.77177,4.77202,16000000.0
2008-06-24 16:13:00,4.77308,4.77316,4.77156,4.7719,7000000.0
2008-06-24 16:14:00,4.77113,4.77231,4.77038,4.77227,16000000.0
2008-06-24 16:15:00,4.77108,4.77184,4.76878,4.76995,15000000.0
2008-06-24 16:16:00,4.76866,4.77127,4.76838,4.77127,17000000.0
2008-06-24 16:17:00,4.77108,4.77199,4.7705,4.77199,10000000.0
2008-06-24 16:18:00,4.77148,4.77168,4.7697,4.7697,10000000.0
2008-06-24 16:19:00,4.77028,4.77039,4.76849,4.76992,12000000.0
2008-06-24 16:20:00,4.77025,4.77025,4.76827,4.76997,11000000.0
2008-06-24 16:21:00,4.76988,4.77023,4.769,4.76966,8000000.0
2008-06-24 16:22:00,4.77019,4.77054,4.76912,4.76985,16000000.0
2008-06-24 16:23:00,4.76905,4.77043,4.76853,4.77006,11000000.0
2008-06-24 16:24:00,4.77045,4.77045,4.76811,4.76981,14000000.0
2008-06-24 16:25:00,4.76858,4.77009,4.76838,4.7695,13000000.0
2008-06-24 16:26:00,4.77045,4.77045,4.76906,4.76929,16000000.0
2008-06-24 16:27:00,4.76862,4.77106,4.76862,4.77075,20000000.0
2008-06-24 16:28:00,4.77113,4.77113,4.76977,4.77102,12000000.0
2008-06-24 16:29:00,4.77106,4.77164,4.77046,4.77081,13000000.0
2008-06-24 16:30:00,4.76965,4.7717,4.76965,4.77063,17000000.0
2008-06-24 16:31:00,4.77118,4.77118,4.7691,4.77089,13000000.0
2008-06-24 16:32:00,4.77081,4.77181,4.77017,4.77018,10000000.0
2008-06-24 16:33:00,4.77187,4.77187,4.76957,4.77104,15000000.0
2008-06-24 16:34:00,4.77074,4.771,4.76984,4.77088,9000000.0
2008-06-24 16:35:00,4.77128,4.77128,4.7691,4.7705,18000000.0
2008-06-24 16:36:00,4.77139,4.77204,4.77074,4.77179,8000000.0
2008-06-24 16:37:00,4.77092,4.77296,4.77092,4.77169,22000000.0
2008-06-24 16:38:00,4.77182,4.77263,4.77117,4.77263,14000000.0
2008-06-24 16:39:00,4.77136,4.77305,4.77136,4.77286,14000000.0
2008-06-24 16:40:00,4.77268,4.77276,4.77114,4.77129,17000000.0
2008-06-24 16:41:00,4.77118,4.77171,4.77069,4.77105,9000000.0
2008-06-24 16:42:00,4.77049,4.77186,4.76998,4.77186,13000000.0
2008-06-24 16:43:00,4.77105,4.772,4.77046,4.77106,13000000.0
2008-06-24 16:44:00,4.77128,4.77222,4.77053,4.77222,11000000.0
2008-06-24 16:45:00,4.77172,4.77245,4.77071,4.772,18000000.0
2008-06-24 16:46:00,4.77062,4.7728,4.77062,4.77112,11000000.0
2008-06-24 16:47:00,4.77245,4.77262,4.77073,4.77222,15000000.0
2008-06-24 16:48:00,4.77095,4.77373,4.77095,4.77373,7000000.0
2008-06-24 16:49:00,4.77353,4.77405,4.77255,4.77375,16000000.0
2008-06-24 16:50:00,4.77395,4.77407,4.77313,4.77407,9000000.0
2008-06-24 16:51:00,4.77362,4.77416,4.77292,4.77292,22000000.0
2008-06-24 16:52:00,4.77382,4.77418,4.7726,4.77298,11000000.0
2008-06-24 16:53:00,4.77339,4.77405,4.77215,4.77217,12000000.0
2008-06-24 16:54:00,4.77436,4.77442,4.77297,4.77396,17000000.0
2008-06-24 16:55:00,4.77528,4.77567,4.77389,4.77567,15000000.0
2008-06-24 16:56:00,4.77595,4.77652,4.77502,4.77652,11000000.0
2008-06-24 16:57:00,4.77548,4.77626,4.77479,4.77479,8000000.0
2008-06-24 16:58:00,4.77591,4.77591,4.77459,4.77574,12000000.0
2008-06-24 16:59:00,4.77513,4.77813,4.7747,4.77716,15000000.0
2008-06-24 17:00:00,4.77847,4.77847,4.7762,4.7762,10000000.0
2008-06-24 17:01:00,4.77667,4.77727,4.77577,4.77622,10000000.0
2008-06-24 17:02:00,4.77734,4.77764,4.77577,4.77577,8000000.0
2008-06-24 17:03:00,4.77694,4.7778,4.77627,4.7778,11000000.0
2008-06-24 17:04:00,4.77769,4.77794,4.7759,4.7759,10000000.0
2008-06-24 17:05:00,4.77716,4.77797,4.77632,4.77691,18000000.0
2008-06-24 17:06:00,4.7779,4.7779,4.77609,4.77658,9000000.0
2008-06-24 17:07:00,4.77757,4.77757,4.77562,4.77562,20000000.0
2008-06-24 17:08:00,4.77652,4.77698,4.77577,4.7761,11000000.0
2008-06-24 17:09:00,4.77615,4.77708,4.775,4.775,14000000.0
2008-06-24 17:10:00,4.77673,4.77673,4.77512,4.77565,10000000.0
2008-06-24 17:11:00,4.77461,4.77607,4.77437,4.77585,12000000.0
2008-06-24 17:12:00,4.77664,4.77707,4.77577,4.77646,7000000.0
2008-06-24 17:13:00,4.77685,4.77685,4.77504,4.7766,13000000.0
2008-06-24 17:14:00,4.77464,4.7771,4.77464,4.77675,13000000.0
2008-06-24 17:15:00,4.77674,4.77783,4.77494,4.77783,12000000.0
2008-06-24 17:16:00,4.77678,4.77777,4.77623,4.77717,13000000.0
2008-06-24 17:17:00,4.77866,4.77958,4.77707,4.77958,12000000.0
2008-06-24 17:18:00,4.77985,4.77985,4.77846,4.77954,15000000.0
2008-06-24 17:19:00,4.7792,4.7792,4.77741,4.77845,10000000.0
2008-06-24 17:20:00,4.77795,4.7795,4.77795,4.77938,13000000.0
2008-06-24 17:21:00,4.77963,4.77963,4.77754,4.7787,17000000.0
2008-06-24 17:22:00,4.77874,4.77881,4.7776,4.77843,15000000.0
2008-06-24 17:23:00,4.77875,4.77893,4.77769,4.77823,10000000.0
2008-06-24 17:24:00,4.77873,4.77873,4.77707,4.77806,17000000.0
2008-06-24 17:25:00,4.77789,4.7787,4.77745,4.77841,11000000.0
2008-06-24 17:26:00,4.779,4.77901,4.77732,4.77869,12000000.0
2008-06-24 17:27:00,4.77836,4.77863,4.77744,4.77789,9000000.0
2008-06-24 17:28:00,4.77762,4.77836,4.7769,4.77836,16000000.0
2008-06-24 17:29:00,4.77702,4.77823,4.77693,4.77744,9000000.0
2008-06-24 17:30:00,4.77927,4.77927,4.77693,4.77693,11000000.0
2008-06-24 17:31:00,4.77839,4.77839,4.77675,4.77753,13000000.0
2008-06-24 17:32:00,4.77799,4.77869,4.77674,4.77784,13000000.0
2008-06-24 17:33:00,4.7771,4.77821,4.77681,4.77809,11000000.0
2008-06-24 17:34:00,4.77643,4.77772,4.77643,4.77739,12000000.0
2008-06-24 17:35:00,4.77627,4.77757,4.77627,4.77757,13000000.0
2008-06-24 17:36:00,4.77763,4.77768,4.77571,4.77695,14000000.0
2008-06-24 17:37:00,4.77621,4.7768,4.77617,4.7767,10000000.0
2008-06-24 17:38:00,4.77796,4.77796,4.7759,4.77628,7000000.0
2008-06-24 17:39:00,4.77751,4.77763,4.7761,4.77619,16000000.0
2008-06-24 17:40:00,4.77656,4.77723,4.77608,4.77642,17000000.0
2008-06-24 17:41:00,4.77629,4.77833,4.77614,4.77614,16000000.0
2008-06-24 17:42:00,4.77776,4.7779,4.77627,4.77739,16000000.0
2008-06-24 17:43:00,4.77601,4.77781,4.77601,4.77781,17000000.0
2008-06-24 17:44:00,4.77804,4.77852,4.77706,4.77852,8000000.0
2008-06-24 17:45:00,4.7772,4.77887,4.7772,4.7774,11000000.0
2008-06-24 17:46:00,4.77932,4.77932,4.77768,4.77783,9000000.0
2008-06-24 17:47:00,4.7782,4.77927,4.77703,4.77797,19000000.0
2008-06-24 17:48:00,4.77914,4.77914,4.77724,4.77911,16000000.0
2008-06-24 17:49:00,4.77801,4.77925,4.77723,4.77845,15000000.0
2008-06-24 17:50:00,4.7779,4.77902,4.77763,4.77902,11000000.0
2008-06-24 17:51:00,4.77866,4.77886,4.7775,4.7775,9000000.0
2008-06-24 17:52:00,4.77755,4.77887,4.77729,4.77876,11000000.0
2008-06-24 17:53:00,4.77976,4.77976,4.77747,4.77747,9000000.0
2008-06-24 17:54:00,4.77785,4.7789,4.77754,4.7781,10000000.0
2008-06-24 17:55:00,4.77785,4.77882,4.77756,4.77829,10000000.0
2008-06-24 17:56:00,4.77864,4.7799,4.77822,4.77886,16000000.0
2008-06-24 17:57:00,4.77868,4.77922,4.77773,4.77858,14000000.0
2008-06-24 17:58:00,4.77858,4.77979,4.77817,4.77916,24000000.0
2008-06-24 17:59:00,4.77867,4.77916,4.77751,4.779,11000000.0
2008-06-24 18:00:00,4.7774,4.7781,4.7768,4.7773,10000000.0
2008-06-24 18:01:00,4.77739,4.77807,4.7761,4.77701,14000000.0
2008-06-24 18:02:00,4.77607,4.77897,4.77607,4.77789,12000000.0
2008-06-24 18:03:00,4.77792,4.77869,4.7772,4.77828,17000000.0
2008-06-24 18:04:00,4.77776,4.77947,4.77776,4.77945,15000000.0
2008-06-24 18:05:00,4.77918,4.77966,4.77791,4.77958,15000000.0
2008-06-24 18:06:00,4.7777,4.77941,4.77763,4.77763,15000000.0
2008-06-24 18:07:00,4.77982,4.7799,4.77857,4.77966,16000000.0
2008-06-24 18:08:00,4.77884,4.78012,4.77836,4.77956,16000000.0
2008-06-24 18:09:00,4.78062,4.78068,4.77913,4.77956,12000000.0
2008-06-24 18:10:00,4.77989,4.78065,4.77894,4.78058,17000000.0
2008-06-24 18:11:00,4.77991,4.78048,4.77927,4.77927,16000000.0
2008-06-24 18:12:00,4.7806,4.78087,4.77933,4.78044,13000000.0
2008-06-24 18:13:00,4.78007,4.78046,4.77869,4.78036,17000000.0
2008-06-24 18:14:00,4.77914,4.78026,4.7787,4.77945,13000000.0
2008-06-24 18:15:00,4.77938,4.78004,4.77884,4.77888,13000000.0
2008-06-24 18:16:00,4.77947,4.78103,4.77889,4.78063,15000000.0
2008-06-24 18:17:00,4.78056,4.78135,4.7799,4.78135,16000000.0
2008-06-24 18:18:00,4.78086,4.7818,4.78008,4.78008,18000000.0
2008-06-24 18:19:00,4.78157,4.78169,4.78026,4.78113,12000000.0
2008-06-24 18:20:00,4.78116,4.78121,4.78008,4.78076,16000000.0
2008-06-24 18:21:00,4.77913,4.7811,4.77913,4.77993,19000000.0
2008-06-24 18:22:00,4.77994,4.78045,4.77946,4.77952,20000000.0
2008-06-24 18:23:00,4.77942,4.78118,4.77938,4.77975,16000000.0
2008-06-24 18:24:00,4.78042,4.78106,4.77966,4.78007,14000000.0
2008-06-24 18:25:00,4.78005,4.7812,4.77886,4.77975,18000000.0
2008-06-24 18:26:00,4.78064,4.78075,4.77951,4.78075,9000000.0
2008-06-24 18:27:00,4.77974,4.78096,4.77907,4.78086,16000000.0
2008-06-24 18:28:00,4.77984,4.78082,4.77984,4.78005,11000000.0
2008-06-24 18:29:00,4.77947,4.78058,4.77912,4.77912,15000000.0
2008-06-24 18:30:00,4.77981,4.78065,4.77967,4.78009,14000000.0
2008-06-24 18:31:00,4.78018,4.78067,4.77916,4.77993,19000000.0
2008-06-24 18:32:00,4.78086,4.78103,4.78004,4.78007,13000000.0
2008-06-24 18:33:00,4.78078,4.78078,4.77841,4.77841,13000000.0
2008-06-24 18:34:00,4.77861,4.77946,4.77861,4.77924,9000000.0
2008-06-24 18:35:00,4.77928,4.7798,4.77877,4.77888,14000000.0
2008-06-24 18:36:00,4.77885,4.77995,4.77857,4.77915,12000000.0
2008-06-24 18:37:00,4.77876,4.7795,4.77739,4.77739,13000000.0
2008-06-24 18:38:00,4.77809,4.77923,4.77747,4.77923,17000000.0
2008-06-24 18:39:00,4.77864,4.78015,4.77828,4.77914,18000000.0
2008-06-24 18:40:00,4.77919,4.77948,4.77864,4.779,14000000.0
2008-06-24 18:41:00,4.77968,4.77968,4.77841,4.77938,18000000.0
2008-06-24 18:42:00,4.77912,4.77984,4.7786,4.77928,14000000.0
2008-06-24 18:43:00,4.77909,4.78029,4.77892,4.77964,14000000.0
2008-06-24 18:44:00,4.7785,4.78021,4.7785,4.77989,12000000.0
2008-06-24 18:45:00,4.77838,4.7797,4.77838,4.7797,17000000.0
2008-06-24 18:46:00,4.77937,4.78021,4.77848,4.77848,15000000.0
2008-06-24 18:47:00,4.7783,4.7795,4.77823,4.77835,16000000.0
2008-06-24 18:48:00,4.77756,4.77952,4.77756,4.77952,11000000.0
2008-06-24 18:49:00,4.77925,4.77949,4.778,4.77949,8000000.0
2008-06-24 18:50:00,4.77938,4.77978,4.77806,4.77972,16000000.0
2008-06-24 18:51:00,4.77797,4.77959,4.77797,4.77874,19000000.0
2008-06-24 18:52:00,4.77873,4.77942,4.77817,4.77942,10000000.0
2008-06-24 18:53:00,4.77838,4.77927,4.77796,4.77891,10000000.0
2008-06-24 18:54:00,4.7774,4.77924,4.7774,4.77924,11000000.0
2008-06-24 18:55:00,4.7781,4.77842,4.77768,4.77806,8000000.0
2008-06-24 18:56:00,4.77832,4.77857,4.77676,4.77832,16000000.0
2008-06-24 18:57:00,4.7777,4.77796,4.77605,4.77645,8000000.0
2008-06-24 18:58:00,4.77721,4.77721,4.77533,4.77661,13000000.0
2008-06-24 18:59:00,4.77681,4.77724,4.77603,4.7767,17000000.0
2008-06-24 19:00:00,4.77634,4.77756,4.77607,4.77733,13000000.0
2008-06-24 19:01:00,4.77668,4.77821,4.77668,4.77809,12000000.0
2008-06-24 19:02:00,4.77752,4.77795,4.77694,4.77737,16000000.0
2008-06-24 19:03:00,4.77746,4.77789,4.77667,4.77775,17000000.0
2008-06-24 19:04:00,4.77785,4.77827,4.77674,4.77736,12000000.0
2008-06-24 19:05:00,4.77679,4.77748,4.77619,4.77729,17000000.0
2008-06-24 19:06:00,4.77665,4.77762,4.77645,4.77735,7000000.0
2008-06-24 19:07:00,4.77716,4.7778,4.77671,4.77705,20000000.0
2008-06-24 19:08:00,4.77776,4.77791,4.77629,4.77791,21000000.0
2008-06-24 19:09:00,4.77725,4.77847,4.77695,4.7777,16000000.0
2008-06-24 19:10:00,4.77727,4.77823,4.77674,4.77811,14000000.0
2008-06-24 19:11:00,4.77781,4.77783,4.77641,4.77677,12000000.0
2008-06-24 19:12:00,4.77779,4.77834,4.77645,4.77736,18000000.0
2008-06-24 19:13:00,4.77635,4.77862,4.77635,4.77786,14000000.0
2008-06-24 19:14:00,4.77758,4.77843,4.77706,4.7773,18000000.0
2008-06-24 19:15:00,4.77832,4.7784,4.77705,4.77705,9000000.0
2008-06-24 19:16:00,4.77762,4.77837,4.77739,4.77826,12000000.0
2008-06-24 19:17:00,4.77772,4.77904,4.77772,4.7781,14000000.0
2008-06-24 19:18:00,4.77835,4.77917,4.77763,4.77917,16000000.0
2008-06-24 19:19:00,4.77872,4.779,4.77764,4.77796,7000000.0
2008-06-24 19:20:00,4.77946,4.77964,4.77793,4.77806,8000000.0
2008-06-24 19:21:00,4.77838,4.77968,4.77832,4.77854,18000000.0
2008-06-24 19:22:00,4.77859,4.78012,4.77837,4.77926,9000000.0
2008-06-24 19:23:00,4.77983,4.7803,4.77868,4.77868,10000000.0
2008-06-24 19:24:00,4.77939,4.78061,4.77931,4.77931,11000000.0
2008-06-24 19:25:00,4.77981,4.78042,4.77887,4.77936,17000000.0
2008-06-24 19:26:00,4.7803,4.7803,4.77916,4.78019,11000000.0
2008-06-24 19:27:00,4.77976,4.78096,4.77965,4.78048,13000000.0
2008-06-24 19:28:00,4.78127,4.78129,4.77955,4.77955,10000000.0
2008-06-24 19:29:00,4.78079,4.78122,4.77959,4.78009,11000000.0
2008-06-24 19:30:00,4.78022,4.78062,4.77965,4.77965,12000000.0
2008-06-24 19:31:00,4.77986,4.78076,4.77986,4.7801,8000000.0
2008-06-24 19:32:00,4.78094,4.78094,4.77974,4.77983,11000000.0
2008-06-24 19:33:00,4.78097,4.78097,4.77933,4.77999,13000000.0
2008-06-24 19:34:00,4.77938,4.78086,4.77929,4.78047,12000000.0
2008-06-24 19:35:00,4.78104,4.78122,4.77892,4.78093,13000000.0
2008-06-24 19:36:00,4.78101,4.78158,4.77992,4.78028,12000000.0
2008-06-24 19:37:00,4.78017,4.78095,4.78016,4.78069,8000000.0
2008-06-24 19:38:00,4.78074,4.78123,4.78006,4.78072,20000000.0
2008-06-24 19:39:00,4.78199,4.78199,4.78009,4.78174,11000000.0
2008-06-24 19:40:00,4.78095,4.78095,4.77948,4.77994,11000000.0
2008-06-24 19:41:00,4.77928,4.78033,4.77913,4.78006,9000000.0
2008-06-24 19:42:00,4.78061,4.78096,4.77953,4.78094,10000000.0
2008-06-24 19:43:00,4.78022,4.78092,4.77976,4.78016,14000000.0
2008-06-24 19:44:00,4.78028,4.78111,4.77934,4.77934,15000000.0
2008-06-24 19:45:00,4.78093,4.78093,4.77951,4.77971,12000000.0
2008-06-24 19:46:00,4.78047,4.78091,4.77954,4.77954,11000000.0
2008-06-24 19:47:00,4.78051,4.78075,4.77977,4.78041,10000000.0
2008-06-24 19:48:00,4.78048,4.78095,4.77882,4.77922,9000000.0
2008-06-24 19:49:00,4.77903,4.77942,4.77757,4.77828,16000000.0
2008-06-24 19:50:00,4.77811,4.77811,4.77704,4.77782,10000000.0
2008-06-24 19:51:00,4.77802,4.77834,4.77694,4.77774,11000000.0
2008-06-24 19:52:00,4.77827,4.77871,4.77684,4.77684,19000000.0
2008-06-24 19:53:00,4.7781,4.77878,4.77759,4.77841,19000000.0
2008-06-24 19:54:00,4.77788,4.77901,4.77756,4.77861,14000000.0
2008-06-24 19:55:00,4.77772,4.77833,4.77684,4.77684,16000000.0
2008-06-24 19:56:00,4.77747,4.77837,4.77654,4.77732,12000000.0
2008-06-24 19:57:00,4.7774,4.77779,4.77651,4.77707,14000000.0
2008-06-24 19:58:00,4.77804,4.77816,4.77699,4.77716,13000000.0
2008-06-24 19:59:00,4.77766,4.77816,4.77717,4.77809,10000000.0
2008-06-24 20:00:00,4.77795,4.77889,4.77713,4.7788,15000000.0
2008-06-24 20:01:00,4.77762,4.77959,4.7776,4.77953,14000000.0
2008-06-24 20:02:00,4.77895,4.7792,4.7782,4.77862,8000000.0
2008-06-24 20:03:00,4.7787,4.77925,4.77797,4.77797,13000000.0
2008-06-24 20:04:00,4.77841,4.77927,4.7779,4.77869,12000000.0
2008-06-24 20:05:00,4.77797,4.77919,4.77767,4.77771,11000000.0
2008-06-24 20:06:00,4.77889,4.77935,4.77804,4.7784,10000000.0
2008-06-24 20:07:00,4.77881,4.77942,4.77805,4.77942,13000000.0
2008-06-24 20:08:00,4.77914,4.78062,4.77856,4.77856,16000000.0
2008-06-24 20:09:00,4.78019,4.78083,4.77917,4.77954,17000000.0
2008-06-24 20:10:00,4.78113,4.78113,4.77949,4.77998,10000000.0
2008-06-24 20:11:00,4.7791,4.78041,4.7791,4.77963,13000000.0
2008-06-24 20:12:00,4.77989,4.78065,4.77969,4.78065,15000000.0
2008-06-24 20:13:00,4.7807,4.7807,4.77906,4.77959,13000000.0
2008-06-24 20:14:00,4.77943,4.78085,4.77938,4.77996,8000000.0
2008-06-24 20:15:00,4.77983,4.78047,4.77923,4.77923,10000000.0
2008-06-24 20:16:00,4.78052,4.78061,4.77927,4.77927,14000000.0
2008-06-24 20:17:00,4.77954,4.78037,4.77909,4.78018,13000000.0
2008-06-24 20:18:00,4.7788,4.78036,4.7788,4.77972,7000000.0
2008-06-24 20:19:00,4.77965,4.78074,4.77942,4.77976,11000000.0
2008-06-24 20:20:00,4.77895,4.78055,4.77884,4.77897,19000000.0
2008-06-24 20:21:00,4.78007,4.78067,4.77938,4.78067,11000000.0
2008-06-24 20:22:00,4.77961,4.7809,4.7795,4.78087,11000000.0
2008-06-24 20:23:00,4.7796,4.78071,4.77951,4.78071,13000000.0
2008-06-24 20:24:00,4.78018,4.7808,4.77941,4.77945,9000000.0
2008-06-24 20:25:00,4.7795,4.78085,4.77916,4.77993,18000000.0
2008-06-24 20:26:00,4.77996,4.78071,4.77987,4.78071,7000000.0
2008-06-24 20:27:00,4.78063,4.78076,4.77978,4.78029,9000000.0
2008-06-24 20:28:00,4.77954,4.78184,4.77954,4.78184,13000000.0
2008-06-24 20:29:00,4.78181,4.78226,4.78089,4.78115,14000000.0
2008-06-24 20:30:00,4.78101,4.78143,4.78016,4.78086,16000000.0
2008-06-24 20:31:00,4.77993,4.78103,4.77981,4.78083,22000000.0
2008-06-24 20:32:00,4.78125,4.78223,4.78091,4.78138,12000000.0
2008-06-24 20:33:00,4.78057,4.78205,4.78057,4.78187,13000000.0
2008-06-24 20:34:00,4.78193,4.78193,4.78081,4.78098,15000000.0
2008-06-24 20:35:00,4.78154,4.7819,4.78057,4.7819,16000000.0
2008-06-24 20:36:00,4.78077,4.78276,4.78077,4.78101,15000000.0
2008-06-24 20:37:00,4.78211,4.78256,4.78141,4.78178,14000000.0
2008-06-24 20:38:00,4.7817,4.78256,4.78096,4.78144,13000000.0
2008-06-24 20:39:00,4.78111,4.78308,4.78111,4.78248,18000000.0
2008-06-24 20:40:00,4.7826,4.78274,4.78105,4.78162,14000000.0
2008-06-24 20:41:00,4.78081,4.78183,4.78027,4.78027,18000000.0
2008-06-24 20:42:00,4.78084,4.78197,4.78016,4.78191,12000000.0
2008-06-24 20:43:00,4.78169,4.78186,4.78062,4.7808,18000000.0
2008-06-24 20:44:00,4.78128,4.78192,4.78027,4.78134,18000000.0
2008-06-24 20:45:00,4.78115,4.78184,4.78077,4.78122,11000000.0
2008-06-24 20:46:00,4.78066,4.78093,4.77966,4.78089,18000000.0
2008-06-24 20:47:00,4.78029,4.78112,4.77986,4.7805,20000000.0
2008-06-24 20:48:00,4.78047,4.78074,4.77912,4.7802,17000000.0
2008-06-24 20:49:00,4.7798,4.78126,4.7798,4.78126,16000000.0
2008-06-24 20:50:00,4.78052,4.78079,4.78021,4.78038,8000000.0
2008-06-24 20:51:00,4.78085,4.78105,4.77983,4.78027,8000000.0
2008-06-24 20:52:00,4.7812,4.78163,4.78026,4.78163,12000000.0
2008-06-24 20:53:00,4.78078,4.78204,4.78048,4.78048,16000000.0
2008-06-24 20:54:00,4.78211,4.78238,4.7811,4.78222,15000000.0
2008-06-24 20:55:00,4.782,4.78294,4.78104,4.78214,16000000.0
2008-06-24 20:56:00,4.78169,4.78287,4.78148,4.78287,7000000.0
2008-06-24 20:57:00,4.78175,4.78298,4.78102,4.78298,14000000.0
2008-06-24 20:58:00,4.78276,4.78276,4.78194,4.78202,10000000.0
2008-06-24 20:59:00,4.78177,4.7829,4.78127,4.78127,11000000.0
2008-06-24 21:00:00,4.78333,4.78333,4.78161,4.78199,14000000.0
2008-06-24 21:01:00,4.78222,4.78281,4.78115,4.78115,12000000.0
2008-06-24 21:02:00,4.78214,4.7827,4.78167,4.78224,17000000.0
2008-06-24 21:03:00,4.78304,4.78304,4.78117,4.78214,11000000.0
2008-06-24 21:04:00,4.78213,4.78262,4.78138,4.78138,10000000.0
2008-06-24 21:05:00,4.78273,4.78273,4.78175,4.78175,8000000.0
2008-06-24 21:06:00,4.78312,4.784,4.78188,4.78312,13000000.0
2008-06-24 21:07:00,4.78436,4.78524,4.78344,4.78465,14000000.0
2008-06-24 21:08:00,4.78472,4.78502,4.78404,4.78427,8000000.0
2008-06-24 21:09:00,4.78519,4.78541,4.78375,4.78464,13000000.0
2008-06-24 21:10:00,4.78374,4.78485,4.78301,4.7839,17000000.0
2008-06-24 21:11:00,4.78321,4.78468,4.78315,4.78387,15000000.0
2008-06-24 21:12:00,4.7829,4.78448,4.7828,4.78378,11000000.0
2008-06-24 21:13:00,4.78292,4.78424,4.78292,4.78355,12000000.0
2008-06-24 21:14:00,4.78268,4.7841,4.78268,4.78382,14000000.0
2008-06-24 21:15:00,4.784,4.78432,4.78296,4.78354,13000000.0
2008-06-24 21:16:00,4.78458,4.78461,4.78308,4.78315,12000000.0
2008-06-24 21:17:00,4.7824,4.78345,4.78219,4.78231,16000000.0
2008-06-24 21:18:00,4.78304,4.78377,4.78214,4.78334,15000000.0
2008-06-24 21:19:00,4.783,4.783,4.78189,4.78262,15000000.0
2008-06-24 21:20:00,4.78246,4.7839,4.78223,4.78281,8000000.0
2008-06-24 21:21:00,4.78359,4.78372,4.78347,4.78372,17000000.0
2008-06-24 21:22:00,4.78295,4.78313,4.78236,4.78306,11000000.0
2008-06-24 21:23:00,4.78227,4.78396,4.78227,4.78237,23000000.0
2008-06-24 21:24:00,4.78291,4.78431,4.78231,4.78327,13000000.0
2008-06-24 21:25:00,4.78435,4.78435,4.78212,4.7837,15000000.0
2008-06-24 21:26:00,4.78226,4.78284,4.78211,4.78263,10000000.0
2008-06-24 21:27:00,4.78218,4.78281,4.78206,4.78263,10000000.0
2008-06-24 21:28:00,4.7831,4.78331,4.78167,4.78243,13000000.0
2008-06-24 21:29:00,4.78209,4.78308,4.78199,4.7825,10000000.0
2008-06-24 21:30:00,4.78348,4.78348,4.78203,4.7826,16000000.0
2008-06-24 21:31:00,4.78275,4.78373,4.78242,4.78373,18000000.0
2008-06-24 21:32:00,4.78258,4.78374,4.78229,4.7835,15000000.0
2008-06-24 21:33:00,4.78311,4.78382,4.78268,4.78348,13000000.0
2008-06-24 21:34:00,4.78321,4.78482,4.78297,4.78482,9000000.0
2008-06-24 21:35:00,4.7834,4.78508,4.7834,4.78485,8000000.0
2008-06-24 21:36:00,4.78448,4.78543,4.7841,4.78476,18000000.0
2008-06-24 21:37:00,4.78512,4.78512,4.78392,4.78461,22000000.0
2008-06-24 21:38:00,4.78549,4.78549,4.78349,4.784,9000000.0
2008-06-24 21:39:00,4.78354,4.78426,4.78308,4.78358,11000000.0
2008-06-24 21:40:00,4.78286,4.78419,4.78286,4.78334,19000000.0
2008-06-24 21:41:00,4.78425,4.78425,4.78299,4.78375,12000000.0
2008-06-24 21:42:00,4.78343,4.78443,4.78303,4.78331,11000000.0
2008-06-24 21:43:00,4.78307,4.78481,4.78307,4.78478,14000000.0
2008-06-24 21:44:00,4.78555,4.78555,4.78399,4.78493,13000000.0
2008-06-24 21:45:00,4.78475,4.78554,4.78404,4.78446,12000000.0
2008-06-24 21:46:00,4.78471,4.78518,4.7839,4.78486,14000000.0
2008-06-24 21:47:00,4.78593,4.78593,4.78457,4.78495,17000000.0
2008-06-24 21:48:00,4.78561,4.78561,4.78384,4.78479,16000000.0
2008-06-24 21:49:00,4.78464,4.78513,4.78364,4.78428,14000000.0
2008-06-24 21:50:00,4.78519,4.78519,4.78369,4.78369,13000000.0
2008-06-24 21:51:00,4.78387,4.78489,4.78307,4.7841,14000000.0
2008-06-24 21:52:00,4.78417,4.78485,4.78327,4.78336,17000000.0
2008-06-24 21:53:00,4.78458,4.78458,4.78317,4.78318,27000000.0
2008-06-24 21:54:00,4.78371,4.78441,4.78287,4.78441,10000000.0
2008-06-24 21:55:00,4.78364,4.78453,4.78364,4.78448,8000000.0
2008-06-24 21:56:00,4.78315,4.78459,4.78312,4.78357,16000000.0
2008-06-24 21:57:00,4.7843,4.78446,4.78333,4.78366,18000000.0
2008-06-24 21:58:00,4.78307,4.7847,4.78288,4.78359,18000000.0
2008-06-24 21:59:00,4.78472,4.78472,4.78312,4.78353,17000000.0
2008-06-24 22:00:00,4.78283,4.78402,4.78274,4.78274,9000000.0
2008-06-24 22:01:00,4.78422,4.78522,4.78347,4.78522,22000000.0
2008-06-24 22:02:00,4.78378,4.78477,4.78377,4.78456,11000000.0
2008-06-24 22:03:00,4.78513,4.78513,4.78372,4.7843,16000000.0
2008-06-24 22:04:00,4.78385,4.7851,4.78341,4.78401,12000000.0
2008-06-24 22:05:00,4.78497,4.78497,4.78362,4.78405,7000000.0
2008-06-24 22:06:00,4.78395,4.78395,4.78375,4.78395,15000000.0
2008-06-24 22:07:00,4.78521,4.78521,4.78327,4.78478,19000000.0
2008-06-24 22:08:00,4.7852,4.78526,4.78419,4.78429,11000000.0
2008-06-24 22:09:00,4.78431,4.78461,4.78377,4.78461,10000000.0
2008-06-24 22:10:00,4.78465,4.78494,4.78431,4.78455,10000000.0
2008-06-24 22:11:00,4.7844,4.78524,4.78379,4.78432,18000000.0
2008-06-24 22:12:00,4.78443,4.78522,4.78434,4.78458,11000000.0
2008-06-24 22:13:00,4.78459,4.78571,4.78392,4.78484,14000000.0
2008-06-24 22:14:00,4.78464,4.78599,4.78429,4.78495,24000000.0
2008-06-24 22:15:00,4.78439,4.78511,4.78407,4.78488,13000000.0
2008-06-24 22:16:00,4.78492,4.78522,4.78418,4.78501,13000000.0
2008-06-24 22:17:00,4.78558,4.78572,4.7847,4.7853,8000000.0
2008-06-24 22:18:00,4.78479,4.78595,4.78429,4.78445,13000000.0
2008-06-24 22:19:00,4.78617,4.78639,4.78478,4.78604,14000000.0
2008-06-24 22:20:00,4.78461,4.78594,4.78427,4.78427,21000000.0
2008-06-24 22:21:00,4.78569,4.78646,4.78498,4.78573,13000000.0
2008-06-24 22:22:00,4.78571,4.78679,4.7853,4.78555,12000000.0
2008-06-24 22:23:00,4.78566,4.7865,4.78453,4.78511,18000000.0
2008-06-24 22:24:00,4.78377,4.78545,4.78375,4.78375,14000000.0
2008-06-24 22:25:00,4.78526,4.78551,4.78368,4.78484,13000000.0
2008-06-24 22:26:00,4.78537,4.7858,4.78432,4.78464,13000000.0
2008-06-24 22:27:00,4.78571,4.78632,4.78503,4.78612,16000000.0
2008-06-24 22:28:00,4.78605,4.78684,4.78505,4.7857,13000000.0
2008-06-24 22:29:00,4.78605,4.78668,4.78502,4.78566,21000000.0
2008-06-24 22:30:00,4.78521,4.78603,4.78521,4.78551,17000000.0
2008-06-24 22:31:00,4.78702,4.78704,4.78545,4.78648,10000000.0
2008-06-24 22:32:00,4.78626,4.78647,4.78499,4.78519,13000000.0
2008-06-24 22:33:00,4.78579,4.78692,4.78511,4.78511,13000000.0
2008-06-24 22:34:00,4.78639,4.78639,4.78526,4.78578,13000000.0
2008-06-24 22:35:00,4.78632,4.78697,4.78533,4.78607,19000000.0
2008-06-24 22:36:00,4.78573,4.78638,4.78486,4.78528,14000000.0
2008-06-24 22:37:00,4.78493,4.7863,4.78484,4.78539,17000000.0
2008-06-24 22:38:00,4.78697,4.78697,4.7852,4.7852,9000000.0
2008-06-24 22:39:00,4.78483,4.7859,4.78465,4.78584,20000000.0
2008-06-24 22:40:00,4.78483,4.78541,4.784,4.78459,13000000.0
2008-06-24 22:41:00,4.78465,4.785,4.78387,4.78449,13000000.0
2008-06-24 22:42:00,4.7845,4.7845,4.78396,4.78396,10000000.0
2008-06-24 22:43:00,4.78589,4.78589,4.78408,4.78483,15000000.0
2008-06-24 22:44:00,4.78546,4.78574,4.78438,4.78566,16000000.0
2008-06-24 22:45:00,4.78516,4.78568,4.78439,4.78439,14000000.0
2008-06-24 22:46:00,4.78559,4.78613,4.78436,4.78545,12000000.0
2008-06-24 22:47:00,4.78569,4.78622,4.78513,4.78576,7000000.0
2008-06-24 22:48:00,4.78557,4.78618,4.78502,4.78502,16000000.0
2008-06-24 22:49:00,4.78467,4.78619,4.78467,4.78494,10000000.0
2008-06-24 22:50:00,4.78475,4.78652,4.78475,4.78619,15000000.0
2008-06-24 22:51:00,4.78504,4.78656,4.78504,4.78656,17000000.0
2008-06-24 22:52:00,4.78659,4.7868,4.78552,4.78585,10000000.0
2008-06-24 22:53:00,4.78603,4.78665,4.78514,4.78597,20000000.0
2008-06-24 22:54:00,4.786,4.78645,4.78515,4.78515,10000000.0
2008-06-24 22:55:00,4.78485,4.78634,4.78482,4.78575,12000000.0
2008-06-24 22:56:00,4.7855,4.78573,4.78454,4.78454,9000000.0
2008-06-24 22:57:00,4.78539,4.78618,4.78467,4.78566,18000000.0
2008-06-24 22:58:00,4.78482,4.78565,4.78387,4.78453,13000000.0
2008-06-24 22:59:00,4.78484,4.78537,4.78441,4.78484,10000000.0
2008-06-24 23:00:00,4.78529,4.78541,4.78384,4.78436,17000000.0
2008-06-24 23:01:00,4.78446,4.78466,4.78375,4.78375,13000000.0
2008-06-24 23:02:00,4.78588,4.78595,4.78575,4.78595,7000000.0
2008-06-24 23:03:00,4.78564,4.78564,4.78401,4.7852,16000000.0
2008-06-24 23:04:00,4.78397,4.78547,4.78397,4.78491,12000000.0
2008-06-24 23:05:00,4.78402,4.78547,4.78402,4.78515,11000000.0
2008-06-24 23:06:00,4.78519,4.78558,4.78374,4.78545,11000000.0
2008-06-24 23:07:00,4.78536,4.78536,4.78373,4.78469,13000000.0
2008-06-24 23:08:00,4.78534,4.78535,4.78413,4.78444,20000000.0
2008-06-24 23:09:00,4.78425,4.78483,4.78389,4.78389,16000000.0
2008-06-24 23:10:00,4.78454,4.78515,4.78391,4.78492,16000000.0
2008-06-24 23:11:00,4.78457,4.78497,4.78379,4.78379,10000000.0
2008-06-24 23:12:00,4.78532,4.78532,4.78407,4.78484,12000000.0
2008-06-24 23:13:00,4.78444,4.78488,4.78359,4.7843,16000000.0
2008-06-24 23:14:00,4.78347,4.78355,4.78335,4.78355,9000000.0
2008-06-24 23:15:00,4.78355,4.78355,4.78335,4.78335,9000000.0
2008-06-24 23:16:00,4.78553,4.78553,4.78451,4.78451,18000000.0
2008-06-24 23:17:00,4.78498,4.78505,4.78497,4.78497,8000000.0
2008-06-24 23:18:00,4.78506,4.78509,4.78483,4.78501,10000000.0
2008-06-24 23:19:00,4.78361,4.78491,4.78361,4.78436,9000000.0
2008-06-24 23:20:00,4.78335,4.78355,4.78335,4.78355,17000000.0
2008-06-24 23:21:00,4.78452,4.78494,4.78419,4.78467,11000000.0
2008-06-24 23:22:00,4.78457,4.78504,4.7843,4.78494,12000000.0
2008-06-24 23:23:00,4.78418,4.78425,4.78405,4.78418,12000000.0
2008-06-24 23:24:00,4.78488,4.78495,4.78475,4.78495,12000000.0
2008-06-24 23:25:00,4.78589,4.78589,4.78431,4.78459,9000000.0
2008-06-24 23:26:00,4.78445,4.78528,4.78367,4.78367,14000000.0
2008-06-24 23:27:00,4.78557,4.78557,4.78438,4.78438,17000000.0
2008-06-24 23:28:00,4.78388,4.7856,4.78388,4.7856,15000000.0
2008-06-24 23:29:00,4.78478,4.78485,4.78477,4.78478,11000000.0
2008-06-24 23:30:00,4.78424,4.78557,4.78399,4.78487,14000000.0
2008-06-24 23:31:00,4.78479,4.78518,4.78448,4.78452,7000000.0
2008-06-24 23:32:00,4.78498,4.78505,4.78485,4.78485,15000000.0
2008-06-24 23:33:00,4.78571,4.78571,4.78472,4.78514,7000000.0
2008-06-24 23:34:00,4.78514,4.78565,4.7847,4.78487,10000000.0
2008-06-24 23:35:00,4.78521,4.78575,4.78442,4.78442,12000000.0
2008-06-24 23:36:00,4.78515,4.78535,4.78515,4.78535,10000000.0
2008-06-24 23:37:00,4.78525,4.78531,4.78506,4.78509,14000000.0
2008-06-24 23:38:00,4.78505,4.78525,4.78505,4.78525,17000000.0
2008-06-24 23:39:00,4.78512,4.7853,4.78502,4.78518,9000000.0
2008-06-24 23:40:00,4.78465,4.78556,4.78435,4.78556,12000000.0
2008-06-24 23:41:00,4.78556,4.78586,4.78474,4.78536,9000000.0
2008-06-24 23:42:00,4.78515,4.78515,4.78451,4.78451,15000000.0
2008-06-24 23:43:00,4.78534,4.78561,4.78466,4.78561,13000000.0
2008-06-24 23:44:00,4.78591,4.78601,4.785,4.78538,8000000.0
2008-06-24 23:45:00,4.78533,4.78585,4.78481,4.78514,12000000.0
2008-06-24 23:46:00,4.78544,4.78547,4.78509,4.78522,20000000.0
2008-06-24 23:47:00,4.78545,4.78565,4.78545,4.78545,19000000.0
2008-06-24 23:48:00,4.78567,4.78603,4.78456,4.78456,14000000.0
2008-06-24 23:49:00,4.78504,4.7853,4.7848,4.7848,12000000.0
2008-06-24 23:50:00,4.78543,4.78567,4.78499,4.78545,10000000.0
2008-06-24 23:51:00,4.78478,4.78485,4.78465,4.78478,14000000.0
2008-06-24 23:52:00,4.78552,4.78613,4.78515,4.7855,13000000.0
2008-06-24 23:53:00,4.78506,4.78588,4.78457,4.78496,16000000.0
2008-06-24 23:54:00,4.78417,4.7857,4.78417,4.7848,13000000.0
2008-06-24 23:55:00,4.78509,4.78509,4.78392,4.78437,16000000.0
2008-06-24 23:56:00,4.78396,4.78396,4.78316,4.78316,12000000.0
2008-06-24 23:57:00,4.78415,4.78435,4.78415,4.78415,14000000.0
2008-06-24 23:58:00,4.78486,4.78486,4.78342,4.78342,16000000.0
2008-06-24 23:59:00,4.78415,4.78435,4.78415,4.78428,12000000.0
2008-06-25 00:00:00,4.78417,4.7855,4.78335,4.78494,17000000.0
2008-06-25 00:01:00,4.78377,4.78406,4.78281,4.78402,12000000.0
2008-06-25 00:02:00,4.78298,4.78444,4.78273,4.78364,11000000.0
2008-06-25 00:03:00,4.78431,4.78468,4.78372,4.7843,7000000.0
2008-06-25 00:04:00,4.78404,4.78458,4.78315,4.78391,16000000.0
2008-06-25 00:05:00,4.78391,4.78473,4.7829,4.78304,17000000.0
2008-06-25 00:06:00,4.78355,4.78375,4.78355,4.78375,10000000.0
2008-06-25 00:07:00,4.78351,4.78369,4.78296,4.78334,19000000.0
2008-06-25 00:08:00,4.7831,4.7831,4.78254,4.78254,9000000.0
2008-06-25 00:09:00,4.78449,4.78449,4.78296,4.78296,19000000.0
2008-06-25 00:10:00,4.78354,4.78417,4.78269,4.78393,16000000.0
2008-06-25 00:11:00,4.78342,4.78386,4.78256,4.78329,9000000.0
2008-06-25 00:12:00,4.78367,4.78374,4.78291,4.78297,11000000.0
2008-06-25 00:13:00,4.78333,4.78346,4.78165,4.78251,8000000.0
2008-06-25 00:14:00,4.78352,4.78352,4.7823,4.7823,9000000.0
2008-06-25 00:15:00,4.78324,4.78343,4.78232,4.78317,15000000.0
2008-06-25 00:16:00,4.78367,4.78367,4.78269,4.78314,18000000.0
2008-06-25 00:17:00,4.78323,4.78323,4.78292,4.78295,21000000.0
2008-06-25 00:18:00,4.78406,4.78406,4.78251,4.78309,16000000.0
2008-06-25 00:19:00,4.78312,4.78371,4.78289,4.78289,12000000.0
2008-06-25 00:20:00,4.78339,4.78395,4.78295,4.78339,13000000.0
2008-06-25 00:21:00,4.78331,4.78402,4.78301,4.78337,13000000.0
2008-06-25 00:22:00,4.78313,4.78383,4.78245,4.78326,13000000.0
2008-06-25 00:23:00,4.7841,4.7841,4.78339,4.78339,11000000.0
2008-06-25 00:24:00,4.78426,4.78441,4.78337,4.78441,10000000.0
2008-06-25 00:25:00,4.78474,4.78475,4.78447,4.78475,16000000.0
2008-06-25 00:26:00,4.78417,4.7844,4.78261,4.78301,13000000.0
2008-06-25 00:27:00,4.78252,4.78338,4.78234,4.78338,16000000.0
2008-06-25 00:28:00,4.78322,4.78368,4.78201,4.78299,13000000.0
2008-06-25 00:29:00,4.78254,4.7838,4.78254,4.78304,10000000.0
2008-06-25 00:30:00,4.78305,4.78417,4.78289,4.78417,15000000.0
2008-06-25 00:31:00,4.78348,4.78447,4.78342,4.78422,18000000.0
2008-06-25 00:32:00,4.78452,4.78459,4.78321,4.78431,14000000.0
2008-06-25 00:33:00,4.78443,4.78525,4.78366,4.78525,13000000.0
2008-06-25 00:34:00,4.78525,4.78525,4.78462,4.78462,11000000.0
2008-06-25 00:35:00,4.78467,4.78475,4.78455,4.78475,13000000.0
2008-06-25 00:36:00,4.78457,4.78491,4.78391,4.7841,12000000.0
2008-06-25 00:37:00,4.78516,4.78567,4.78425,4.78543,10000000.0
2008-06-25 00:38:00,4.78566,4.78604,4.78453,4.7856,11000000.0
2008-06-25 00:39:00,4.78572,4.78703,4.78512,4.78625,16000000.0
2008-06-25 00:40:00,4.78615,4.78651,4.78572,4.78648,10000000.0
2008-06-25 00:41:00,4.78617,4.78659,4.78536,4.78611,15000000.0
2008-06-25 00:42:00,4.78669,4.78669,4.78473,4.78568,10000000.0
2008-06-25 00:43:00,4.78634,4.78658,4.78525,4.78552,8000000.0
2008-06-25 00:44:00,4.78521,4.78612,4.78521,4.78567,7000000.0
2008-06-25 00:45:00,4.78585,4.78619,4.78541,4.78585,10000000.0
2008-06-25 00:46:00,4.78505,4.78619,4.78505,4.78595,18000000.0
2008-06-25 00:47:00,4.78641,4.78651,4.78473,4.7854,18000000.0
2008-06-25 00:48:00,4.78516,4.78609,4.78469,4.78498,15000000.0
2008-06-25 00:49:00,4.78584,4.78652,4.78508,4.78547,19000000.0
2008-06-25 00:50:00,4.78607,4.78616,4.78465,4.78616,15000000.0
2008-06-25 00:51:00,4.78493,4.78596,4.78493,4.7853,12000000.0
2008-06-25 00:52:00,4.78581,4.78581,4.78441,4.78441,15000000.0
2008-06-25 00:53:00,4.78552,4.78574,4.78474,4.7849,9000000.0
2008-06-25 00:54:00,4.78485,4.78485,4.78465,4.78465,17000000.0
2008-06-25 00:55:00,4.78465,4.78591,4.78437,4.78501,11000000.0
2008-06-25 00:56:00,4.78507,4.78572,4.78422,4.78475,23000000.0
2008-06-25 00:57:00,4.78484,4.78516,4.78389,4.78435,11000000.0
2008-06-25 00:58:00,4.78445,4.78478,4.78371,4.78442,11000000.0
2008-06-25 00:59:00,4.7841,4.7851,4.78347,4.78347,11000000.0
2008-06-25 01:00:00,4.78459,4.7854,4.78413,4.78513,14000000.0
2008-06-25 01:01:00,4.78558,4.78572,4.78475,4.78517,9000000.0
2008-06-25 01:02:00,4.78437,4.786,4.78432,4.78572,13000000.0
2008-06-25 01:03:00,4.78485,4.78502,4.78421,4.78421,18000000.0
2008-06-25 01:04:00,4.78482,4.78553,4.78435,4.78518,11000000.0
2008-06-25 01:05:00,4.78575,4.78575,4.78488,4.78567,13000000.0
2008-06-25 01:06:00,4.78477,4.78485,4.78465,4.78465,9000000.0
2008-06-25 01:07:00,4.78517,4.78567,4.78483,4.78509,15000000.0
2008-06-25 01:08:00,4.78566,4.78585,4.78522,4.78522,15000000.0
2008-06-25 01:09:00,4.78537,4.78597,4.78441,4.78476,14000000.0
2008-06-25 01:10:00,4.78576,4.78604,4.78466,4.78518,13000000.0
2008-06-25 01:11:00,4.78475,4.78495,4.78475,4.78495,7000000.0
2008-06-25 01:12:00,4.78504,4.78515,4.78383,4.78466,17000000.0
2008-06-25 01:13:00,4.78503,4.78531,4.78385,4.7849,18000000.0
2008-06-25 01:14:00,4.7837,4.7853,4.78356,4.78459,14000000.0
2008-06-25 01:15:00,4.78428,4.78525,4.78386,4.78413,10000000.0
2008-06-25 01:16:00,4.78418,4.78509,4.78396,4.78442,18000000.0
2008-06-25 01:17:00,4.78429,4.78516,4.78417,4.78455,16000000.0
2008-06-25 01:18:00,4.7842,4.78519,4.78417,4.7846,13000000.0
2008-06-25 01:19:00,4.78425,4.78478,4.78304,4.78341,12000000.0
2008-06-25 01:20:00,4.78412,4.78459,4.78345,4.78457,15000000.0
2008-06-25 01:21:00,4.78486,4.78489,4.78381,4.78432,14000000.0
2008-06-25 01:22:00,4.78524,4.78571,4.78419,4.78419,13000000.0
2008-06-25 01:23:00,4.78529,4.786,4.78487,4.78504,14000000.0
2008-06-25 01:24:00,4.78609,4.78609,4.78429,4.78477,15000000.0
2008-06-25 01:25:00,4.78493,4.78493,4.78241,4.78252,17000000.0
2008-06-25 01:26:00,4.78373,4.78481,4.78356,4.78461,14000000.0
2008-06-25 01:27:00,4.78287,4.7843,4.78277,4.78398,13000000.0
2008-06-25 01:28:00,4.78412,4.78456,4.78319,4.78353,9000000.0
2008-06-25 01:29:00,4.78436,4.78575,4.78318,4.78318,11000000.0
2008-06-25 01:30:00,4.78236,4.78482,4.78236,4.78385,20000000.0
2008-06-25 01:31:00,4.78312,4.78423,4.78276,4.78423,9000000.0
2008-06-25 01:32:00,4.78367,4.785,4.78336,4.78478,7000000.0
2008-06-25 01:33:00,4.78386,4.78555,4.78298,4.78361,13000000.0
2008-06-25 01:34:00,4.78461,4.78461,4.78396,4.78452,10000000.0
2008-06-25 01:35:00,4.78273,4.78357,4.78273,4.78332,17000000.0
2008-06-25 01:36:00,4.78368,4.78458,4.78288,4.78365,16000000.0
2008-06-25 01:37:00,4.78381,4.78398,4.78375,4.78375,13000000.0
2008-06-25 01:38:00,4.78388,4.78402,4.78267,4.78267,15000000.0
2008-06-25 01:39:00,4.78347,4.78393,4.78286,4.78316,13000000.0
2008-06-25 01:40:00,4.7836,4.7836,4.78224,4.78275,14000000.0
2008-06-25 01:41:00,4.78224,4.78323,4.78224,4.7828,12000000.0
2008-06-25 01:42:00,4.78213,4.7832,4.78213,4.78302,14000000.0
2008-06-25 01:43:00,4.78379,4.78379,4.78238,4.7828,18000000.0
2008-06-25 01:44:00,4.78259,4.7837,4.78259,4.78304,12000000.0
2008-06-25 01:45:00,4.78227,4.78372,4.78227,4.78293,19000000.0
2008-06-25 01:46:00,4.78313,4.78403,4.78239,4.78326,15000000.0
2008-06-25 01:47:00,4.78283,4.7837,4.78283,4.7837,10000000.0
2008-06-25 01:48:00,4.78396,4.78396,4.78322,4.78355,14000000.0
2008-06-25 01:49:00,4.78316,4.78316,4.78223,4.78223,16000000.0
2008-06-25 01:50:00,4.78291,4.78405,4.78225,4.78292,18000000.0
2008-06-25 01:51:00,4.78416,4.78418,4.78266,4.78334,16000000.0
2008-06-25 01:52:00,4.78287,4.78356,4.78267,4.78272,10000000.0
2008-06-25 01:53:00,4.78327,4.78355,4.78238,4.78276,15000000.0
2008-06-25 01:54:00,4.78347,4.78347,4.78225,4.78269,14000000.0
2008-06-25 01:55:00,4.78197,4.78205,4.78185,4.78198,14000000.0
2008-06-25 01:56:00,4.78263,4.7831,4.78229,4.78276,8000000.0
2008-06-25 01:57:00,4.7827,4.78288,4.78263,4.78288,10000000.0
2008-06-25 01:58:00,4.78215,4.78235,4.78215,4.78235,21000000.0
2008-06-25 01:59:00,4.7825,4.78309,4.78207,4.78241,16000000.0
2008-06-25 02:00:00,4.78204,4.78343,4.78199,4.78251,11000000.0
2008-06-25 02:01:00,4.78253,4.78343,4.78252,4.78286,11000000.0
2008-06-25 02:02:00,4.78375,4.78375,4.78205,4.78258,13000000.0
2008-06-25 02:03:00,4.78194,4.78325,4.78194,4.78282,8000000.0
2008-06-25 02:04:00,4.7832,4.7832,4.78168,4.78233,18000000.0
2008-06-25 02:05:00,4.78263,4.78332,4.78247,4.78332,14000000.0
2008-06-25 02:06:00,4.78338,4.78352,4.78192,4.78227,18000000.0
2008-06-25 02:07:00,4.78233,4.78295,4.78171,4.78239,12000000.0
2008-06-25 02:08:00,4.78227,4.78272,4.78192,4.78268,12000000.0
2008-06-25 02:09:00,4.78285,4.78317,4.78218,4.7824,11000000.0
2008-06-25 02:10:00,4.78335,4.78335,4.78315,4.78335,10000000.0
2008-06-25 02:11:00,4.78341,4.78341,4.78146,4.78269,16000000.0
2008-06-25 02:12:00,4.78202,4.78267,4.78146,4.78228,17000000.0
2008-06-25 02:13:00,4.78202,4.7825,4.78191,4.78237,9000000.0
2008-06-25 02:14:00,4.78223,4.78305,4.78189,4.78189,16000000.0
2008-06-25 02:15:00,4.78202,4.78242,4.78202,4.78242,15000000.0
2008-06-25 02:16:00,4.78128,4.78135,4.78115,4.78115,16000000.0
2008-06-25 02:17:00,4.78296,4.78296,4.78203,4.78211,14000000.0
2008-06-25 02:18:00,4.78325,4.78325,4.78165,4.78209,16000000.0
2008-06-25 02:19:00,4.78216,4.78283,4.78184,4.78225,11000000.0
2008-06-25 02:20:00,4.78232,4.78232,4.78212,4.78219,10000000.0
2008-06-25 02:21:00,4.78222,4.78222,4.78195,4.7821,18000000.0
2008-06-25 02:22:00,4.78309,4.78335,4.78139,4.78139,15000000.0
2008-06-25 02:23:00,4.78218,4.78317,4.7817,4.78232,16000000.0
2008-06-25 02:24:00,4.78241,4.78334,4.78162,4.78162,12000000.0
2008-06-25 02:25:00,4.78335,4.78344,4.78206,4.78241,18000000.0
2008-06-25 02:26:00,4.78317,4.78356,4.78263,4.78325,8000000.0
2008-06-25 02:27:00,4.78411,4.78411,4.78321,4.78352,12000000.0
2008-06-25 02:28:00,4.7829,4.78418,4.7829,4.78324,15000000.0
2008-06-25 02:29:00,4.78403,4.78403,4.7828,4.78319,15000000.0
2008-06-25 02:30:00,4.78442,4.78462,4.78327,4.78348,19000000.0
2008-06-25 02:31:00,4.7842,4.7842,4.78281,4.78281,13000000.0
2008-06-25 02:32:00,4.78341,4.78425,4.78301,4.78357,17000000.0
2008-06-25 02:33:00,4.78368,4.78375,4.78355,4.78375,10000000.0
2008-06-25 02:34:00,4.78258,4.78265,4.78245,4.78245,11000000.0
2008-06-25 02:35:00,4.78307,4.78364,4.78307,4.78364,14000000.0
2008-06-25 02:36:00,4.78341,4.7841,4.78275,4.78343,13000000.0
2008-06-25 02:37:00,4.78315,4.78364,4.78278,4.78278,9000000.0
2008-06-25 02:38:00,4.78362,4.78419,4.78294,4.78344,12000000.0
2008-06-25 02:39:00,4.78364,4.7839,4.78308,4.78335,11000000.0
2008-06-25 02:40:00,4.7845,4.7845,4.78294,4.78424,19000000.0
2008-06-25 02:41:00,4.78373,4.78437,4.78313,4.78422,12000000.0
2008-06-25 02:42:00,4.78453,4.78453,4.7829,4.78382,11000000.0
2008-06-25 02:43:00,4.78427,4.78427,4.78321,4.78355,12000000.0
2008-06-25 02:44:00,4.78339,4.78424,4.78339,4.7836,9000000.0
2008-06-25 02:45:00,4.78406,4.78451,4.78349,4.78368,13000000.0
2008-06-25 02:46:00,4.78382,4.78422,4.78322,4.78418,11000000.0
2008-06-25 02:47:00,4.78368,4.78388,4.78365,4.7838,10000000.0
2008-06-25 02:48:00,4.78376,4.78394,4.78299,4.78319,11000000.0
2008-06-25 02:49:00,4.78367,4.78397,4.78312,4.78349,10000000.0
2008-06-25 02:50:00,4.78348,4.78427,4.78326,4.78397,17000000.0
2008-06-25 02:51:00,4.78355,4.78435,4.78323,4.7837,15000000.0
2008-06-25 02:52:00,4.78362,4.78392,4.78318,4.78318,13000000.0
2008-06-25 02:53:00,4.78381,4.7849,4.78315,4.78385,12000000.0
2008-06-25 02:54:00,4.78465,4.78465,4.78313,4.78382,13000000.0
2008-06-25 02:55:00,4.78418,4.78531,4.78361,4.78419,13000000.0
2008-06-25 02:56:00,4.78449,4.78524,4.78365,4.7838,13000000.0
2008-06-25 02:57:00,4.78515,4.78549,4.78441,4.78516,10000000.0
2008-06-25 02:58:00,4.78503,4.78545,4.78425,4.78428,15000000.0
2008-06-25 02:59:00,4.78562,4.78569,4.78377,4.78421,12000000.0
2008-06-25 03:00:00,4.7842,4.78527,4.78399,4.78477,17000000.0
2008-06-25 03:01:00,4.78486,4.78534,4.78429,4.78495,9000000.0
2008-06-25 03:02:00,4.78487,4.78505,4.78377,4.7839,15000000.0
2008-06-25 03:03:00,4.78486,4.78488,4.78372,4.78432,14000000.0
2008-06-25 03:04:00,4.78405,4.78441,4.78317,4.78318,11000000.0
2008-06-25 03:05:00,4.78377,4.78479,4.78363,4.78479,12000000.0
2008-06-25 03:06:00,4.78303,4.78437,4.78303,4.78419,12000000.0
2008-06-25 03:07:00,4.78422,4.78502,4.78339,4.7839,18000000.0
2008-06-25 03:08:00,4.78392,4.7852,4.78392,4.784,9000000.0
2008-06-25 03:09:00,4.78494,4.78494,4.78315,4.78315,9000000.0
2008-06-25 03:10:00,4.78383,4.78431,4.78337,4.78391,11000000.0
2008-06-25 03:11:00,4.78413,4.78487,4.78321,4.78487,16000000.0
2008-06-25 03:12:00,4.78467,4.78467,4.78323,4.78392,8000000.0
2008-06-25 03:13:00,4.78498,4.78498,4.78368,4.78431,12000000.0
2008-06-25 03:14:00,4.78509,4.78511,4.78367,4.78421,16000000.0
2008-06-25 03:15:00,4.78429,4.78445,4.78344,4.78379,10000000.0
2008-06-25 03:16:00,4.78416,4.78503,4.78355,4.78382,16000000.0
2008-06-25 03:17:00,4.78362,4.78533,4.78362,4.78422,16000000.0
2008-06-25 03:18:00,4.78468,4.78523,4.78415,4.78415,9000000.0
2008-06-25 03:19:00,4.78427,4.78444,4.7832,4.78333,10000000.0
2008-06-25 03:20:00,4.78353,4.78431,4.78324,4.78421,20000000.0
2008-06-25 03:21:00,4.78362,4.78421,4.78322,4.78413,18000000.0
2008-06-25 03:22:00,4.78444,4.78444,4.78325,4.7835,15000000.0
2008-06-25 03:23:00,4.78383,4.78425,4.78291,4.78308,15000000.0
2008-06-25 03:24:00,4.78338,4.78379,4.78286,4.78302,12000000.0
2008-06-25 03:25:00,4.78293,4.78382,4.78217,4.78337,15000000.0
2008-06-25 03:26:00,4.78377,4.78382,4.7834,4.78361,19000000.0
2008-06-25 03:27:00,4.78218,4.78302,4.78218,4.78284,8000000.0
2008-06-25 03:28:00,4.78307,4.78384,4.78222,4.78272,13000000.0
2008-06-25 03:29:00,4.78258,4.78369,4.78233,4.78302,9000000.0
2008-06-25 03:30:00,4.78347,4.78391,4.78232,4.78285,17000000.0
2008-06-25 03:31:00,4.78286,4.78341,4.78286,4.78292,7000000.0
2008-06-25 03:32:00,4.78347,4.78358,4.78213,4.78299,15000000.0
2008-06-25 03:33:00,4.78295,4.78395,4.78213,4.78389,14000000.0
2008-06-25 03:34:00,4.78302,4.78354,4.78248,4.78354,13000000.0
2008-06-25 03:35:00,4.78288,4.78388,4.78275,4.78314,9000000.0
2008-06-25 03:36:00,4.78364,4.78386,4.78249,4.78357,13000000.0
2008-06-25 03:37:00,4.78427,4.78427,4.78259,4.78331,13000000.0
2008-06-25 03:38:00,4.78211,4.78387,4.78196,4.7823,14000000.0
2008-06-25 03:39:00,4.78299,4.78369,4.78274,4.78369,11000000.0
2008-06-25 03:40:00,4.78307,4.78375,4.78237,4.7833,12000000.0
2008-06-25 03:41:00,4.78304,4.78457,4.78286,4.78357,19000000.0
2008-06-25 03:42:00,4.78358,4.78425,4.78297,4.78372,10000000.0
2008-06-25 03:43:00,4.78462,4.78462,4.78264,4.78393,12000000.0
2008-06-25 03:44:00,4.78323,4.78376,4.78243,4.78326,12000000.0
2008-06-25 03:45:00,4.78293,4.78453,4.78293,4.78363,14000000.0
2008-06-25 03:46:00,4.7842,4.78449,4.78347,4.78396,13000000.0
2008-06-25 03:47:00,4.78465,4.78465,4.78319,4.78451,9000000.0
2008-06-25 03:48:00,4.78385,4.78389,4.78313,4.78338,8000000.0
2008-06-25 03:49:00,4.78368,4.78407,4.78281,4.78309,19000000.0
2008-06-25 03:50:00,4.78451,4.78451,4.78272,4.78352,12000000.0
2008-06-25 03:51:00,4.78335,4.78425,4.78312,4.78312,15000000.0
2008-06-25 03:52:00,4.78391,4.78527,4.78366,4.78415,11000000.0
2008-06-25 03:53:00,4.78427,4.78501,4.78345,4.78499,12000000.0
2008-06-25 03:54:00,4.78478,4.78478,4.78342,4.78365,12000000.0
2008-06-25 03:55:00,4.78312,4.78431,4.78312,4.78403,12000000.0
2008-06-25 03:56:00,4.78299,4.78401,4.78299,4.78401,14000000.0
2008-06-25 03:57:00,4.78386,4.78469,4.78363,4.78469,15000000.0
2008-06-25 03:58:00,4.78355,4.78479,4.78343,4.78479,12000000.0
2008-06-25 03:59:00,4.78399,4.78487,4.78334,4.78405,17000000.0
2008-06-25 04:00:00,4.78382,4.78444,4.78355,4.78414,14000000.0
2008-06-25 04:01:00,4.78372,4.78506,4.78309,4.78393,13000000.0
2008-06-25 04:02:00,4.78483,4.7849,4.78385,4.78417,16000000.0
2008-06-25 04:03:00,4.78426,4.78508,4.78394,4.78481,14000000.0
2008-06-25 04:04:00,4.78372,4.78426,4.78372,4.78426,19000000.0
2008-06-25 04:05:00,4.78484,4.78526,4.78444,4.7846,12000000.0
2008-06-25 04:06:00,4.78449,4.78514,4.78391,4.78452,18000000.0
2008-06-25 04:07:00,4.78392,4.78538,4.78392,4.78524,16000000.0
2008-06-25 04:08:00,4.78492,4.78542,4.78322,4.78322,8000000.0
2008-06-25 04:09:00,4.78413,4.78495,4.78365,4.78418,13000000.0
2008-06-25 04:10:00,4.78357,4.78365,4.78345,4.78358,14000000.0
2008-06-25 04:11:00,4.78389,4.78475,4.7831,4.7835,18000000.0
2008-06-25 04:12:00,4.78409,4.78455,4.7838,4.78433,10000000.0
2008-06-25 04:13:00,4.78385,4.78508,4.78348,4.78424,14000000.0
2008-06-25 04:14:00,4.78397,4.78429,4.78303,4.78349,20000000.0
2008-06-25 04:15:00,4.78379,4.78456,4.78335,4.78418,14000000.0
2008-06-25 04:16:00,4.78346,4.78426,4.78324,4.78324,15000000.0
2008-06-25 04:17:00,4.78385,4.78421,4.78275,4.78367,22000000.0
2008-06-25 04:18:00,4.7847,4.7847,4.78321,4.78378,17000000.0
2008-06-25 04:19:00,4.78381,4.7842,4.78284,4.78284,12000000.0
2008-06-25 04:20:00,4.78303,4.78397,4.7826,4.78279,17000000.0
2008-06-25 04:21:00,4.7829,4.78341,4.7822,4.78294,13000000.0
2008-06-25 04:22:00,4.78327,4.78397,4.78251,4.78386,14000000.0
2008-06-25 04:23:00,4.78289,4.78377,4.78274,4.78363,9000000.0
2008-06-25 04:24:00,4.78324,4.7838,4.78287,4.783,9000000.0
2008-06-25 04:25:00,4.78304,4.78408,4.78256,4.78366,13000000.0
2008-06-25 04:26:00,4.78366,4.78422,4.78311,4.78422,12000000.0
2008-06-25 04:27:00,4.78379,4.7844,4.7832,4.7844,16000000.0
2008-06-25 04:28:00,4.78398,4.78425,4.78355,4.78355,11000000.0
2008-06-25 04:29:00,4.7835,4.78468,4.78287,4.78402,20000000.0
2008-06-25 04:30:00,4.78391,4.78444,4.78374,4.78393,16000000.0
2008-06-25 04:31:00,4.78447,4.78453,4.78308,4.78447,12000000.0
2008-06-25 04:32:00,4.78419,4.78447,4.78302,4.78302,11000000.0
2008-06-25 04:33:00,4.78396,4.7848,4.78341,4.78419,14000000.0
2008-06-25 04:34:00,4.78362,4.78464,4.78349,4.78464,11000000.0
2008-06-25 04:35:00,4.78391,4.78499,4.78342,4.78463,14000000.0
2008-06-25 04:36:00,4.78499,4.78499,4.78304,4.78304,11000000.0
2008-06-25 04:37:00,4.78438,4.78438,4.78347,4.78378,15000000.0
2008-06-25 04:38:00,4.7837,4.7837,4.78335,4.78335,7000000.0
2008-06-25 04:39:00,4.78345,4.7847,4.78345,4.7847,19000000.0
2008-06-25 04:40:00,4.78497,4.785,4.7848,4.7848,14000000.0
2008-06-25 04:41:00,4.78338,4.78424,4.78338,4.78379,12000000.0
2008-06-25 04:42:00,4.78343,4.78467,4.78343,4.78467,11000000.0
2008-06-25 04:43:00,4.78413,4.78447,4.78343,4.78409,15000000.0
2008-06-25 04:44:00,4.78366,4.78455,4.7836,4.78427,13000000.0
2008-06-25 04:45:00,4.78471,4.78471,4.78357,4.78397,19000000.0
2008-06-25 04:46:00,4.7838,4.78442,4.78334,4.78442,14000000.0
2008-06-25 04:47:00,4.78463,4.78478,4.78354,4.78396,7000000.0
2008-06-25 04:48:00,4.78419,4.78476,4.78359,4.78476,14000000.0
2008-06-25 04:49:00,4.7833,4.78446,4.7833,4.78349,12000000.0
2008-06-25 04:50:00,4.78379,4.78429,4.78331,4.7838,9000000.0
2008-06-25 04:51:00,4.78408,4.78453,4.78343,4.78453,16000000.0
2008-06-25 04:52:00,4.78465,4.78465,4.78349,4.7844,14000000.0
2008-06-25 04:53:00,4.78371,4.78449,4.78313,4.78405,12000000.0
2008-06-25 04:54:00,4.78458,4.78458,4.78353,4.78381,9000000.0
2008-06-25 04:55:00,4.78395,4.78469,4.78349,4.784,19000000.0
2008-06-25 04:56:00,4.78485,4.78485,4.78378,4.78407,17000000.0
2008-06-25 04:57:00,4.78317,4.78444,4.78317,4.78444,15000000.0
2008-06-25 04:58:00,4.78343,4.78429,4.78343,4.7841,7000000.0
2008-06-25 04:59:00,4.78418,4.78431,4.78408,4.78426,10000000.0
2008-06-25 05:00:00,4.78363,4.78497,4.78339,4.78495,19000000.0
2008-06-25 05:01:00,4.78481,4.78515,4.78385,4.78448,8000000.0
2008-06-25 05:02:00,4.78476,4.78519,4.78407,4.7842,8000000.0
2008-06-25 05:03:00,4.78396,4.78491,4.78327,4.78491,13000000.0
2008-06-25 05:04:00,4.78316,4.78452,4.78316,4.78443,16000000.0
2008-06-25 05:05:00,4.78455,4.78455,4.78283,4.7841,17000000.0
2008-06-25 05:06:00,4.783,4.78421,4.78288,4.78421,15000000.0
2008-06-25 05:07:00,4.78315,4.78335,4.78315,4.78328,9000000.0
2008-06-25 05:08:00,4.78235,4.78405,4.78235,4.78301,14000000.0
2008-06-25 05:09:00,4.7831,4.78451,4.7826,4.78446,15000000.0
2008-06-25 05:10:00,4.78449,4.78449,4.78389,4.78389,13000000.0
2008-06-25 05:11:00,4.78365,4.78385,4.78365,4.78385,13000000.0
2008-06-25 05:12:00,4.78375,4.78446,4.78309,4.78446,15000000.0
2008-06-25 05:13:00,4.7842,4.78438,4.78334,4.78438,14000000.0
2008-06-25 05:14:00,4.7836,4.78364,4.78334,4.78351,13000000.0
2008-06-25 05:15:00,4.78379,4.78389,4.78363,4.78372,15000000.0
2008-06-25 05:16:00,4.78302,4.78423,4.78293,4.78293,12000000.0
2008-06-25 05:17:00,4.78404,4.78404,4.78377,4.78386,13000000.0
2008-06-25 05:18:00,4.78398,4.78468,4.78314,4.78468,14000000.0
2008-06-25 05:19:00,4.78395,4.78415,4.78395,4.78415,9000000.0
2008-06-25 05:20:00,4.78395,4.78415,4.78395,4.78395,12000000.0
2008-06-25 05:21:00,4.78512,4.78512,4.78386,4.78509,9000000.0
2008-06-25 05:22:00,4.78397,4.78397,4.78359,4.7839,13000000.0
2008-06-25 05:23:00,4.78404,4.78406,4.78372,4.78398,9000000.0
2008-06-25 05:24:00,4.78418,4.78425,4.78405,4.78425,13000000.0
2008-06-25 05:25:00,4.78343,4.78475,4.78343,4.78414,10000000.0
2008-06-25 05:26:00,4.78492,4.78492,4.78414,4.78455,11000000.0
2008-06-25 05:27:00,4.78457,4.78469,4.78446,4.78446,20000000.0
2008-06-25 05:28:00,4.78463,4.78471,4.78447,4.7846,11000000.0
2008-06-25 05:29:00,4.78448,4.78455,4.78435,4.78455,8000000.0
2008-06-25 05:30:00,4.78448,4.78459,4.78429,4.78429,13000000.0
2008-06-25 05:31:00,4.78349,4.78464,4.78349,4.78464,12000000.0
2008-06-25 05:32:00,4.7837,4.78466,4.7837,4.78407,14000000.0
2008-06-25 05:33:00,4.7845,4.78461,4.78367,4.78367,10000000.0
2008-06-25 05:34:00,4.78524,4.78524,4.78359,4.78359,14000000.0
2008-06-25 05:35:00,4.78373,4.78503,4.78373,4.78431,16000000.0
2008-06-25 05:36:00,4.78376,4.78477,4.78346,4.7839,11000000.0
2008-06-25 05:37:00,4.78379,4.78491,4.78366,4.78409,14000000.0
2008-06-25 05:38:00,4.78398,4.78398,4.78363,4.78371,12000000.0
2008-06-25 05:39:00,4.78418,4.78425,4.78405,4.78425,16000000.0
2008-06-25 05:40:00,4.78399,4.78504,4.78345,4.78504,15000000.0
2008-06-25 05:41:00,4.78346,4.78492,4.78346,4.78436,11000000.0
2008-06-25 05:42:00,4.78375,4.78503,4.78363,4.78503,20000000.0
2008-06-25 05:43:00,4.78465,4.78519,4.78343,4.7844,13000000.0
2008-06-25 05:44:00,4.78454,4.78512,4.78372,4.78444,10000000.0
2008-06-25 05:45:00,4.78418,4.78591,4.78418,4.78537,9000000.0
2008-06-25 05:46:00,4.78429,4.78616,4.78416,4.78521,24000000.0
2008-06-25 05:47:00,4.78619,4.78619,4.78498,4.78521,16000000.0
2008-06-25 05:48:00,4.78607,4.78607,4.78535,4.78535,8000000.0
2008-06-25 05:49:00,4.78504,4.78554,4.7846,4.78544,7000000.0
2008-06-25 05:50:00,4.78537,4.78537,4.78443,4.78465,11000000.0
2008-06-25 05:51:00,4.78566,4.78566,4.78427,4.78477,18000000.0
2008-06-25 05:52:00,4.78526,4.7858,4.7842,4.78457,9000000.0
2008-06-25 05:53:00,4.78525,4.78589,4.78454,4.78486,15000000.0
2008-06-25 05:54:00,4.78463,4.78527,4.78456,4.78501,14000000.0
2008-06-25 05:55:00,4.78508,4.78508,4.78287,4.78444,15000000.0
2008-06-25 05:56:00,4.78374,4.7846,4.78348,4.7846,23000000.0
2008-06-25 05:57:00,4.78361,4.78423,4.78287,4.78359,17000000.0
2008-06-25 05:58:00,4.78217,4.78382,4.78212,4.78313,11000000.0
2008-06-25 05:59:00,4.78303,4.78378,4.78267,4.78274,13000000.0
2008-06-25 06:00:00,4.78364,4.78372,4.78234,4.78336,18000000.0
2008-06-25 06:01:00,4.78294,4.78319,4.78294,4.78319,9000000.0
2008-06-25 06:02:00,4.78243,4.7839,4.78243,4.78354,16000000.0
2008-06-25 06:03:00,4.78304,4.78391,4.78255,4.78391,12000000.0
2008-06-25 06:04:00,4.78283,4.78363,4.78283,4.78308,17000000.0
2008-06-25 06:05:00,4.78357,4.78372,4.78262,4.78304,11000000.0
2008-06-25 06:06:00,4.78326,4.78366,4.78225,4.78329,14000000.0
2008-06-25 06:07:00,4.7832,4.7832,4.78235,4.78235,13000000.0
2008-06-25 06:08:00,4.78331,4.78386,4.78202,4.78314,13000000.0
2008-06-25 06:09:00,4.78232,4.7836,4.78207,4.78301,11000000.0
2008-06-25 06:10:00,4.78204,4.78336,4.78179,4.78292,8000000.0
2008-06-25 06:11:00,4.7827,4.78344,4.78218,4.78233,17000000.0
2008-06-25 06:12:00,4.78173,4.78336,4.78173,4.78227,13000000.0
2008-06-25 06:13:00,4.78307,4.78398,4.78233,4.7825,13000000.0
2008-06-25 06:14:00,4.78291,4.7835,4.78231,4.78335,11000000.0
2008-06-25 06:15:00,4.78362,4.78362,4.78214,4.7825,16000000.0
2008-06-25 06:16:00,4.78277,4.78337,4.78207,4.78228,13000000.0
2008-06-25 06:17:00,4.78257,4.78372,4.78257,4.78309,18000000.0
2008-06-25 06:18:00,4.78389,4.78389,4.78233,4.78233,11000000.0
2008-06-25 06:19:00,4.78255,4.78255,4.78235,4.78247,7000000.0
2008-06-25 06:20:00,4.78344,4.78449,4.78243,4.78449,17000000.0
2008-06-25 06:21:00,4.78369,4.78406,4.78234,4.78296,13000000.0
2008-06-25 06:22:00,4.78417,4.78417,4.78286,4.78362,19000000.0
2008-06-25 06:23:00,4.78247,4.7842,4.78247,4.7842,19000000.0
2008-06-25 06:24:00,4.78461,4.78461,4.78429,4.78454,20000000.0
2008-06-25 06:25:00,4.78315,4.7848,4.78315,4.78468,8000000.0
2008-06-25 06:26:00,4.78456,4.78525,4.78354,4.78354,19000000.0
2008-06-25 06:27:00,4.78381,4.78424,4.78381,4.78393,12000000.0
2008-06-25 06:28:00,4.7839,4.78498,4.78346,4.78403,10000000.0
2008-06-25 06:29:00,4.78349,4.78481,4.78319,4.78465,10000000.0
2008-06-25 06:30:00,4.78327,4.78399,4.78289,4.7835,12000000.0
2008-06-25 06:31:00,4.78361,4.78474,4.78325,4.78449,15000000.0
2008-06-25 06:32:00,4.78439,4.78458,4.78388,4.78428,11000000.0
2008-06-25 06:33:00,4.78393,4.78445,4.78338,4.78377,13000000.0
2008-06-25 06:34:00,4.78431,4.78477,4.78366,4.78477,7000000.0
2008-06-25 06:35:00,4.78401,4.78432,4.78352,4.78373,11000000.0
2008-06-25 06:36:00,4.78447,4.78465,4.7839,4.78425,7000000.0
2008-06-25 06:37:00,4.78386,4.78529,4.78386,4.78529,9000000.0
2008-06-25 06:38:00,4.78478,4.78478,4.78364,4.78433,11000000.0
2008-06-25 06:39:00,4.784,4.78452,4.78338,4.78383,14000000.0
2008-06-25 06:40:00,4.78469,4.78483,4.7835,4.78412,12000000.0
2008-06-25 06:41:00,4.78454,4.78512,4.78402,4.78446,17000000.0
2008-06-25 06:42:00,4.78475,4.78481,4.78365,4.78478,13000000.0
2008-06-25 06:43:00,4.78485,4.78485,4.78376,4.78408,11000000.0
2008-06-25 06:44:00,4.78433,4.78439,4.78284,4.78392,15000000.0
2008-06-25 06:45:00,4.7845,4.7845,4.78327,4.78339,10000000.0
2008-06-25 06:46:00,4.784,4.78469,4.78322,4.78428,14000000.0
2008-06-25 06:47:00,4.78437,4.78437,4.78386,4.78395,10000000.0
2008-06-25 06:48:00,4.78408,4.78519,4.78334,4.7836,13000000.0
2008-06-25 06:49:00,4.7838,4.78452,4.7833,4.78368,15000000.0
2008-06-25 06:50:00,4.78465,4.78467,4.78366,4.78442,16000000.0
2008-06-25 06:51:00,4.78433,4.78498,4.78395,4.78417,14000000.0
2008-06-25 06:52:00,4.78399,4.78469,4.78374,4.78374,10000000.0
2008-06-25 06:53:00,4.78453,4.78473,4.78344,4.78473,12000000.0
2008-06-25 06:54:00,4.78343,4.78454,4.78343,4.78424,14000000.0
2008-06-25 06:55:00,4.784,4.78497,4.78317,4.78497,18000000.0
2008-06-25 06:56:00,4.78495,4.78495,4.78405,4.7843,19000000.0
2008-06-25 06:57:00,4.78516,4.78516,4.78411,4.78432,8000000.0
2008-06-25 06:58:00,4.78497,4.78497,4.78334,4.78341,10000000.0
2008-06-25 06:59:00,4.78286,4.78418,4.78274,4.78274,17000000.0
2008-06-25 07:00:00,4.78414,4.78466,4.78362,4.78406,11000000.0
2008-06-25 07:01:00,4.78434,4.78456,4.78359,4.78422,11000000.0
2008-06-25 07:02:00,4.7837,4.78415,4.78282,4.78296,13000000.0
2008-06-25 07:03:00,4.78361,4.78404,4.78268,4.78311,12000000.0
2008-06-25 07:04:00,4.78412,4.78412,4.78235,4.7837,18000000.0
2008-06-25 07:05:00,4.78302,4.78402,4.78242,4.78402,12000000.0
2008-06-25 07:06:00,4.78292,4.78432,4.78292,4.78405,15000000.0
2008-06-25 07:07:00,4.78341,4.78405,4.78307,4.78405,11000000.0
2008-06-25 07:08:00,4.7835,4.78419,4.78334,4.78419,9000000.0
2008-06-25 07:09:00,4.78323,4.78341,4.78306,4.78306,15000000.0
2008-06-25 07:10:00,4.7835,4.78423,4.7825,4.7836,19000000.0
2008-06-25 07:11:00,4.78305,4.7836,4.78261,4.78316,9000000.0
2008-06-25 07:12:00,4.78321,4.7839,4.78264,4.78309,12000000.0
2008-06-25 07:13:00,4.78347,4.78366,4.78147,4.7832,19000000.0
2008-06-25 07:14:00,4.78307,4.7834,4.78189,4.78199,8000000.0
2008-06-25 07:15:00,4.78352,4.78352,4.78232,4.78325,16000000.0
2008-06-25 07:16:00,4.78341,4.78341,4.7824,4.78275,18000000.0
2008-06-25 07:17:00,4.78306,4.78319,4.78206,4.78316,22000000.0
2008-06-25 07:18:00,4.7825,4.78375,4.78229,4.78284,16000000.0
2008-06-25 07:19:00,4.78338,4.78363,4.78259,4.78346,17000000.0
2008-06-25 07:20:00,4.78345,4.78381,4.78261,4.78315,14000000.0
2008-06-25 07:21:00,4.78305,4.78325,4.78305,4.78325,16000000.0
2008-06-25 07:22:00,4.78412,4.78418,4.78209,4.7826,14000000.0
2008-06-25 07:23:00,4.78282,4.78282,4.78127,4.78188,17000000.0
2008-06-25 07:24:00,4.78334,4.78359,4.78171,4.78255,9000000.0
2008-06-25 07:25:00,4.78279,4.78325,4.78192,4.78241,13000000.0
2008-06-25 07:26:00,4.78365,4.78365,4.78215,4.78345,13000000.0
2008-06-25 07:27:00,4.7837,4.78393,4.78365,4.78373,7000000.0
2008-06-25 07:28:00,4.78369,4.78369,4.782,4.7825,18000000.0
2008-06-25 07:29:00,4.78241,4.78334,4.78217,4.78334,8000000.0
2008-06-25 07:30:00,4.78336,4.78359,4.78237,4.78289,16000000.0
2008-06-25 07:31:00,4.78356,4.78356,4.78166,4.78277,15000000.0
2008-06-25 07:32:00,4.78343,4.78343,4.78194,4.78239,13000000.0
2008-06-25 07:33:00,4.78225,4.78295,4.7819,4.78242,8000000.0
2008-06-25 07:34:00,4.78249,4.78267,4.78203,4.78203,11000000.0
2008-06-25 07:35:00,4.78187,4.78265,4.78133,4.78231,16000000.0
2008-06-25 07:36:00,4.78223,4.78291,4.78147,4.78147,11000000.0
2008-06-25 07:37:00,4.7831,4.7832,4.78214,4.7832,17000000.0
2008-06-25 07:38:00,4.78214,4.78397,4.78214,4.78397,9000000.0
2008-06-25 07:39:00,4.78357,4.78398,4.78262,4.78371,12000000.0
2008-06-25 07:40:00,4.78429,4.78512,4.78363,4.78363,14000000.0
2008-06-25 07:41:00,4.78386,4.78544,4.78386,4.78537,14000000.0
2008-06-25 07:42:00,4.7851,4.7851,4.78346,4.78416,8000000.0
2008-06-25 07:43:00,4.78412,4.78437,4.78316,4.78396,15000000.0
2008-06-25 07:44:00,4.78468,4.78468,4.78336,4.78353,13000000.0
2008-06-25 07:45:00,4.78305,4.78383,4.78246,4.78246,19000000.0
2008-06-25 07:46:00,4.78229,4.78402,4.78229,4.78402,11000000.0
2008-06-25 07:47:00,4.78265,4.78388,4.78225,4.78335,16000000.0
2008-06-25 07:48:00,4.78397,4.78397,4.78278,4.78278,9000000.0
2008-06-25 07:49:00,4.78212,4.78345,4.78203,4.78269,11000000.0
2008-06-25 07:50:00,4.7828,4.78292,4.78191,4.78234,11000000.0
2008-06-25 07:51:00,4.78199,4.78384,4.78199,4.78328,13000000.0
2008-06-25 07:52:00,4.78337,4.78428,4.78337,4.78428,14000000.0
2008-06-25 07:53:00,4.78424,4.78424,4.78251,4.78411,10000000.0
2008-06-25 07:54:00,4.78368,4.78383,4.78229,4.78287,17000000.0
2008-06-25 07:55:00,4.78352,4.78352,4.78232,4.78299,10000000.0
2008-06-25 07:56:00,4.78252,4.78374,4.7821,4.78284,11000000.0
2008-06-25 07:57:00,4.78301,4.78358,4.78234,4.78358,11000000.0
2008-06-25 07:58:00,4.78307,4.78334,4.782,4.78241,24000000.0
2008-06-25 07:59:00,4.783,4.7833,4.78256,4.78312,11000000.0
2008-06-25 08:00:00,4.7841,4.7841,4.78238,4.78304,14000000.0
2008-06-25 08:01:00,4.78355,4.78482,4.78309,4.78456,15000000.0
2008-06-25 08:02:00,4.78477,4.78521,4.78317,4.78392,16000000.0
2008-06-25 08:03:00,4.78505,4.78578,4.78461,4.78549,10000000.0
2008-06-25 08:04:00,4.7849,4.78555,4.78386,4.78509,13000000.0
2008-06-25 08:05:00,4.78501,4.78576,4.78433,4.78516,18000000.0
2008-06-25 08:06:00,4.78599,4.78632,4.78518,4.78518,14000000.0
2008-06-25 08:07:00,4.7862,4.78893,4.78606,4.788,11000000.0
2008-06-25 08:08:00,4.78875,4.79003,4.78844,4.78844,19000000.0
2008-06-25 08:09:00,4.79114,4.79207,4.78951,4.78959,9000000.0
2008-06-25 08:10:00,4.79041,4.79103,4.78998,4.79084,8000000.0
2008-06-25 08:11:00,4.79085,4.7912,4.78939,4.78994,16000000.0
2008-06-25 08:12:00,4.78966,4.79072,4.78899,4.79063,16000000.0
2008-06-25 08:13:00,4.78969,4.79093,4.78876,4.79026,15000000.0
2008-06-25 08:14:00,4.78993,4.7905,4.78884,4.78978,15000000.0
2008-06-25 08:15:00,4.78913,4.78982,4.78828,4.78828,14000000.0
2008-06-25 08:16:00,4.78977,4.78977,4.78865,4.7893,14000000.0
2008-06-25 08:17:00,4.78919,4.79019,4.78831,4.78859,15000000.0
2008-06-25 08:18:00,4.78971,4.78971,4.78786,4.78786,11000000.0
2008-06-25 08:19:00,4.78869,4.78938,4.78763,4.78763,16000000.0
2008-06-25 08:20:00,4.78847,4.78925,4.78797,4.78831,17000000.0
2008-06-25 08:21:00,4.78776,4.78928,4.78776,4.78878,15000000.0
2008-06-25 08:22:00,4.78879,4.78889,4.787,4.78746,8000000.0
2008-06-25 08:23:00,4.78873,4.78873,4.78697,4.78843,15000000.0
2008-06-25 08:24:00,4.78813,4.78903,4.78776,4.78793,8000000.0
2008-06-25 08:25:00,4.78852,4.78953,4.78773,4.78787,17000000.0
2008-06-25 08:26:00,4.78863,4.78931,4.78785,4.78921,14000000.0
2008-06-25 08:27:00,4.78862,4.78909,4.78768,4.78777,9000000.0
2008-06-25 08:28:00,4.78883,4.78893,4.7873,4.7873,11000000.0
2008-06-25 08:29:00,4.78848,4.78862,4.78719,4.78737,15000000.0
2008-06-25 08:30:00,4.78691,4.78861,4.78686,4.78784,10000000.0
2008-06-25 08:31:00,4.78804,4.78876,4.78745,4.78748,17000000.0
2008-06-25 08:32:00,4.7883,4.78961,4.78795,4.78831,20000000.0
2008-06-25 08:33:00,4.78958,4.78958,4.78833,4.78847,7000000.0
2008-06-25 08:34:00,4.78844,4.78895,4.78721,4.78721,8000000.0
2008-06-25 08:35:00,4.78722,4.78942,4.78718,4.78718,19000000.0
2008-06-25 08:36:00,4.7878,4.78898,4.78705,4.78736,14000000.0
2008-06-25 08:37:00,4.7879,4.78877,4.78735,4.78877,12000000.0
2008-06-25 08:38:00,4.78769,4.7884,4.78703,4.78711,13000000.0
2008-06-25 08:39:00,4.78734,4.78734,4.785,4.78584,14000000.0
2008-06-25 08:40:00,4.7861,4.7861,4.7848,4.78585,12000000.0
2008-06-25 08:41:00,4.78519,4.78587,4.7847,4.7849,11000000.0
2008-06-25 08:42:00,4.78538,4.78678,4.78538,4.7866,18000000.0
2008-06-25 08:43:00,4.78716,4.78736,4.78527,4.78675,8000000.0
2008-06-25 08:44:00,4.78692,4.78711,4.78576,4.78584,12000000.0
2008-06-25 08:45:00,4.78622,4.78674,4.78563,4.78602,20000000.0
2008-06-25 08:46:00,4.7875,4.7875,4.78595,4.7872,10000000.0
2008-06-25 08:47:00,4.78732,4.78732,4.78571,4.78714,13000000.0
2008-06-25 08:48:00,4.78777,4.78819,4.78665,4.78801,16000000.0
2008-06-25 08:49:00,4.78678,4.78789,4.78653,4.78744,9000000.0
2008-06-25 08:50:00,4.78749,4.78852,4.78692,4.78799,17000000.0
2008-06-25 08:51:00,4.7888,4.7888,4.78765,4.78765,8000000.0
2008-06-25 08:52:00,4.78779,4.78924,4.78764,4.78866,20000000.0
2008-06-25 08:53:00,4.78934,4.78965,4.78813,4.78965,16000000.0
2008-06-25 08:54:00,4.78977,4.78999,4.78877,4.78997,15000000.0
2008-06-25 08:55:00,4.78963,4.79013,4.78853,4.78903,12000000.0
2008-06-25 08:56:00,4.78946,4.79082,4.78908,4.78908,14000000.0
2008-06-25 08:57:00,4.79021,4.79127,4.78907,4.79127,14000000.0
2008-06-25 08:58:00,4.79039,4.7913,4.78988,4.79121,15000000.0
2008-06-25 08:59:00,4.7914,4.7914,4.78968,4.79115,15000000.0
2008-06-25 09:00:00,4.78944,4.79234,4.78944,4.79234,14000000.0
2008-06-25 09:01:00,4.79205,4.79407,4.79205,4.79407,14000000.0
2008-06-25 09:02:00,4.79342,4.7939,4.79207,4.79282,17000000.0
2008-06-25 09:03:00,4.79237,4.79306,4.79111,4.79168,16000000.0
2008-06-25 09:04:00,4.79237,4.79249,4.79135,4.79195,10000000.0
2008-06-25 09:05:00,4.79195,4.79319,4.79099,4.7916,14000000.0
2008-06-25 09:06:00,4.79181,4.79345,4.79181,4.79253,14000000.0
2008-06-25 09:07:00,4.79437,4.79448,4.79243,4.79309,9000000.0
2008-06-25 09:08:00,4.79275,4.7949,4.79275,4.79279,17000000.0
2008-06-25 09:09:00,4.79376,4.79376,4.79214,4.79223,9000000.0
2008-06-25 09:10:00,4.79259,4.7931,4.79155,4.79155,12000000.0
2008-06-25 09:11:00,4.7925,4.79323,4.7914,4.79169,15000000.0
2008-06-25 09:12:00,4.79253,4.7933,4.7915,4.792,14000000.0
2008-06-25 09:13:00,4.79159,4.79241,4.79086,4.79179,12000000.0
2008-06-25 09:14:00,4.79224,4.79224,4.79008,4.79109,13000000.0
2008-06-25 09:15:00,4.79151,4.79151,4.78871,4.7899,13000000.0
2008-06-25 09:16:00,4.79048,4.79048,4.78738,4.78893,10000000.0
2008-06-25 09:17:00,4.78896,4.78942,4.78716,4.78745,14000000.0
2008-06-25 09:18:00,4.78891,4.79017,4.78814,4.79017,16000000.0
2008-06-25 09:19:00,4.78981,4.79032,4.78881,4.78966,14000000.0
2008-06-25 09:20:00,4.78964,4.78977,4.78825,4.78977,11000000.0
2008-06-25 09:21:00,4.78852,4.78915,4.78761,4.7883,11000000.0
2008-06-25 09:22:00,4.78912,4.78959,4.78808,4.78857,18000000.0
2008-06-25 09:23:00,4.78922,4.78938,4.78741,4.78866,18000000.0
2008-06-25 09:24:00,4.78946,4.78957,4.78807,4.78809,18000000.0
2008-06-25 09:25:00,4.78777,4.78989,4.7876,4.78989,13000000.0
2008-06-25 09:26:00,4.78814,4.78976,4.78814,4.78905,13000000.0
2008-06-25 09:27:00,4.78815,4.78943,4.78795,4.78884,11000000.0
2008-06-25 09:28:00,4.78895,4.79005,4.78868,4.78905,12000000.0
2008-06-25 09:29:00,4.78931,4.78996,4.78806,4.78919,16000000.0
2008-06-25 09:30:00,4.78926,4.78931,4.78786,4.78786,11000000.0
2008-06-25 09:31:00,4.78952,4.78961,4.78802,4.78868,13000000.0
2008-06-25 09:32:00,4.79002,4.79013,4.78818,4.78854,14000000.0
2008-06-25 09:33:00,4.78903,4.78963,4.78869,4.78929,16000000.0
2008-06-25 09:34:00,4.78926,4.78976,4.78812,4.78862,13000000.0
2008-06-25 09:35:00,4.78818,4.78943,4.78785,4.78943,9000000.0
2008-06-25 09:36:00,4.79041,4.79117,4.78956,4.79099,7000000.0
2008-06-25 09:37:00,4.78984,4.79196,4.78984,4.79183,14000000.0
2008-06-25 09:38:00,4.79329,4.7934,4.79063,4.7913,18000000.0
2008-06-25 09:39:00,4.79229,4.79229,4.78877,4.78877,15000000.0
2008-06-25 09:40:00,4.78815,4.78973,4.78815,4.78915,10000000.0
2008-06-25 09:41:00,4.78869,4.78998,4.78851,4.78939,14000000.0
2008-06-25 09:42:00,4.78861,4.78972,4.78821,4.78891,18000000.0
2008-06-25 09:43:00,4.78849,4.78984,4.78831,4.78984,9000000.0
2008-06-25 09:44:00,4.79016,4.79016,4.78882,4.78917,10000000.0
2008-06-25 09:45:00,4.79043,4.7905,4.78895,4.79026,10000000.0
2008-06-25 09:46:00,4.79004,4.79004,4.78858,4.78928,14000000.0
2008-06-25 09:47:00,4.78851,4.78985,4.78851,4.78884,11000000.0
2008-06-25 09:48:00,4.78986,4.78995,4.78888,4.78971,10000000.0
2008-06-25 09:49:00,4.78887,4.78935,4.78814,4.78906,13000000.0
2008-06-25 09:50:00,4.78943,4.79007,4.7888,4.79007,12000000.0
2008-06-25 09:51:00,4.78963,4.78976,4.78863,4.78878,18000000.0
2008-06-25 09:52:00,4.78917,4.78926,4.78804,4.78815,12000000.0
2008-06-25 09:53:00,4.7877,4.78871,4.78713,4.78753,18000000.0
2008-06-25 09:54:00,4.78851,4.78893,4.78678,4.78785,13000000.0
2008-06-25 09:55:00,4.78817,4.78898,4.78742,4.78794,14000000.0
2008-06-25 09:56:00,4.78887,4.78887,4.78716,4.78839,16000000.0
2008-06-25 09:57:00,4.78744,4.78795,4.7862,4.78747,17000000.0
2008-06-25 09:58:00,4.78647,4.78711,4.78513,4.78711,18000000.0
2008-06-25 09:59:00,4.78622,4.78721,4.78583,4.78719,7000000.0
2008-06-25 10:00:00,4.78751,4.78773,4.78625,4.78773,13000000.0
2008-06-25 10:01:00,4.78718,4.78779,4.78588,4.78711,15000000.0
2008-06-25 10:02:00,4.78606,4.78674,4.78574,4.78587,10000000.0
2008-06-25 10:03:00,4.78532,4.78566,4.78407,4.78446,15000000.0
2008-06-25 10:04:00,4.78371,4.78477,4.78221,4.78291,13000000.0
2008-06-25 10:05:00,4.78385,4.78398,4.78246,4.78314,16000000.0
2008-06-25 10:06:00,4.78274,4.78397,4.78274,4.78372,16000000.0
2008-06-25 10:07:00,4.78417,4.78417,4.7818,4.78205,24000000.0
2008-06-25 10:08:00,4.78198,4.7836,4.78198,4.78198,13000000.0
2008-06-25 10:09:00,4.78284,4.78394,4.78252,4.78373,17000000.0
2008-06-25 10:10:00,4.78362,4.78461,4.78312,4.78401,14000000.0
2008-06-25 10:11:00,4.78361,4.78497,4.78342,4.78454,14000000.0
2008-06-25 10:12:00,4.78341,4.78511,4.78331,4.78479,9000000.0
2008-06-25 10:13:00,4.78399,4.78463,4.78294,4.78429,13000000.0
2008-06-25 10:14:00,4.78405,4.78405,4.78317,4.78338,10000000.0
2008-06-25 10:15:00,4.7843,4.78476,4.78275,4.78451,19000000.0
2008-06-25 10:16:00,4.78322,4.78474,4.78322,4.78424,11000000.0
2008-06-25 10:17:00,4.78449,4.7846,4.78352,4.78389,13000000.0
2008-06-25 10:18:00,4.78396,4.78482,4.78286,4.7837,21000000.0
2008-06-25 10:19:00,4.78421,4.7845,4.78316,4.78335,12000000.0
2008-06-25 10:20:00,4.7834,4.78399,4.78265,4.78341,8000000.0
2008-06-25 10:21:00,4.78361,4.78407,4.78271,4.78353,17000000.0
2008-06-25 10:22:00,4.78303,4.78443,4.78291,4.78442,15000000.0
2008-06-25 10:23:00,4.78364,4.78414,4.78323,4.7835,11000000.0
2008-06-25 10:24:00,4.78328,4.78387,4.78251,4.78331,13000000.0
2008-06-25 10:25:00,4.78242,4.78369,4.78242,4.78369,14000000.0
2008-06-25 10:26:00,4.78277,4.78445,4.78277,4.78445,10000000.0
2008-06-25 10:27:00,4.78314,4.78459,4.78301,4.784,9000000.0
2008-06-25 10:28:00,4.78485,4.78485,4.78404,4.78446,11000000.0
2008-06-25 10:29:00,4.78366,4.78531,4.78366,4.78475,19000000.0
2008-06-25 10:30:00,4.78569,4.79086,4.78554,4.78878,11000000.0
2008-06-25 10:31:00,4.78949,4.78958,4.78602,4.78637,15000000.0
2008-06-25 10:32:00,4.78779,4.78866,4.78684,4.78799,9000000.0
2008-06-25 10:33:00,4.78853,4.78853,4.78653,4.78661,16000000.0
2008-06-25 10:34:00,4.78788,4.78788,4.78475,4.78475,11000000.0
2008-06-25 10:35:00,4.78434,4.78549,4.78384,4.78441,9000000.0
2008-06-25 10:36:00,4.78388,4.78484,4.78337,4.78484,13000000.0
2008-06-25 10:37:00,4.78426,4.78426,4.77874,4.7802,14000000.0
2008-06-25 10:38:00,4.78016,4.78129,4.77952,4.78075,7000000.0
2008-06-25 10:39:00,4.78197,4.7822,4.7809,4.78093,12000000.0
2008-06-25 10:40:00,4.78156,4.78156,4.77946,4.77983,17000000.0
2008-06-25 10:41:00,4.77998,4.78024,4.7787,4.78024,15000000.0
2008-06-25 10:42:00,4.77912,4.7802,4.77847,4.7802,13000000.0
2008-06-25 10:43:00,4.78106,4.78186,4.7801,4.78125,15000000.0
2008-06-25 10:44:00,4.78054,4.78054,4.7791,4.77982,11000000.0
2008-06-25 10:45:00,4.77957,4.78084,4.7786,4.77987,17000000.0
2008-06-25 10:46:00,4.78054,4.78115,4.77995,4.78115,9000000.0
2008-06-25 10:47:00,4.78086,4.78107,4.77982,4.77982,9000000.0
2008-06-25 10:48:00,4.77953,4.78032,4.7793,4.77997,11000000.0
2008-06-25 10:49:00,4.77937,4.78077,4.77925,4.77925,11000000.0
2008-06-25 10:50:00,4.78002,4.78034,4.77901,4.77982,16000000.0
2008-06-25 10:51:00,4.77947,4.77954,4.77686,4.77784,21000000.0
2008-06-25 10:52:00,4.77621,4.77718,4.77503,4.77645,8000000.0
2008-06-25 10:53:00,4.7747,4.77865,4.7747,4.77844,12000000.0
2008-06-25 10:54:00,4.77774,4.77933,4.77703,4.77745,16000000.0
2008-06-25 10:55:00,4.7763,4.77882,4.7763,4.77688,13000000.0
2008-06-25 10:56:00,4.77721,4.77865,4.77628,4.77841,16000000.0
2008-06-25 10:57:00,4.77724,4.77989,4.77724,4.77989,10000000.0
2008-06-25 10:58:00,4.77986,4.77986,4.77814,4.77882,12000000.0
2008-06-25 10:59:00,4.77922,4.77992,4.77843,4.77875,11000000.0
2008-06-25 11:00:00,4.77797,4.77843,4.77656,4.77752,13000000.0
2008-06-25 11:01:00,4.77737,4.77761,4.7767,4.77752,9000000.0
2008-06-25 11:02:00,4.77607,4.7776,4.77599,4.7776,8000000.0
2008-06-25 11:03:00,4.77754,4.77881,4.77702,4.77881,10000000.0
2008-06-25 11:04:00,4.77823,4.77998,4.77782,4.77998,12000000.0
2008-06-25 11:05:00,4.77959,4.77966,4.77793,4.77917,11000000.0
2008-06-25 11:06:00,4.78004,4.78013,4.7785,4.77975,8000000.0
2008-06-25 11:07:00,4.77991,4.78023,4.77891,4.77925,14000000.0
2008-06-25 11:08:00,4.77908,4.78005,4.77894,4.77923,18000000.0
2008-06-25 11:09:00,4.77855,4.77949,4.77827,4.77949,15000000.0
2008-06-25 11:10:00,4.77939,4.77939,4.77777,4.7792,12000000.0
2008-06-25 11:11:00,4.77839,4.77925,4.77789,4.77925,11000000.0
2008-06-25 11:12:00,4.7795,4.77959,4.77878,4.77884,8000000.0
2008-06-25 11:13:00,4.77852,4.77933,4.77789,4.77894,15000000.0
2008-06-25 11:14:00,4.7787,4.77958,4.7778,4.77958,13000000.0
2008-06-25 11:15:00,4.77879,4.77935,4.77787,4.77823,20000000.0
2008-06-25 11:16:00,4.77912,4.77912,4.77771,4.77911,15000000.0
2008-06-25 11:17:00,4.77926,4.77957,4.77805,4.77931,18000000.0
2008-06-25 11:18:00,4.77903,4.78029,4.77834,4.77917,20000000.0
2008-06-25 11:19:00,4.77973,4.77973,4.77864,4.77914,13000000.0
2008-06-25 11:20:00,4.77843,4.77979,4.77815,4.77897,20000000.0
2008-06-25 11:21:00,4.77959,4.77982,4.77843,4.77919,18000000.0
2008-06-25 11:22:00,4.77903,4.77998,4.7788,4.77919,18000000.0
2008-06-25 11:23:00,4.77975,4.77975,4.77764,4.77862,13000000.0
2008-06-25 11:24:00,4.77924,4.77997,4.77891,4.77978,9000000.0
2008-06-25 11:25:00,4.78042,4.78042,4.77963,4.78022,8000000.0
2008-06-25 11:26:00,4.78088,4.78104,4.78019,4.78104,8000000.0
2008-06-25 11:27:00,4.7807,4.78089,4.78014,4.78089,7000000.0
2008-06-25 11:28:00,4.78097,4.78097,4.779,4.779,14000000.0
2008-06-25 11:29:00,4.78124,4.78559,4.77944,4.78273,16000000.0
2008-06-25 11:30:00,4.78328,4.78434,4.7823,4.7842,7000000.0
2008-06-25 11:31:00,4.78278,4.78394,4.78178,4.78178,15000000.0
2008-06-25 11:32:00,4.78222,4.78315,4.7818,4.78205,10000000.0
2008-06-25 11:33:00,4.7828,4.78361,4.78211,4.78332,8000000.0
2008-06-25 11:34:00,4.78446,4.78446,4.78221,4.78317,11000000.0
2008-06-25 11:35:00,4.78335,4.78482,4.78335,4.78366,15000000.0
2008-06-25 11:36:00,4.78416,4.78416,4.78162,4.78168,14000000.0
2008-06-25 11:37:00,4.78179,4.78282,4.78179,4.78279,11000000.0
2008-06-25 11:38:00,4.78141,4.78314,4.78141,4.78252,12000000.0
2008-06-25 11:39:00,4.78341,4.78341,4.78105,4.78236,13000000.0
2008-06-25 11:40:00,4.78204,4.78267,4.78136,4.7819,8000000.0
2008-06-25 11:41:00,4.78251,4.78251,4.78095,4.78183,13000000.0
2008-06-25 11:42:00,4.7811,4.78261,4.7811,4.78147,18000000.0
2008-06-25 11:43:00,4.78261,4.78286,4.78118,4.78259,13000000.0
2008-06-25 11:44:00,4.78237,4.78298,4.7816,4.78232,14000000.0
2008-06-25 11:45:00,4.78239,4.78321,4.78192,4.78206,12000000.0
2008-06-25 11:46:00,4.78143,4.78329,4.78102,4.7822,14000000.0
2008-06-25 11:47:00,4.78206,4.78333,4.78197,4.78309,15000000.0
2008-06-25 11:48:00,4.78339,4.78343,4.78211,4.78234,9000000.0
2008-06-25 11:49:00,4.78283,4.78286,4.78117,4.78117,14000000.0
2008-06-25 11:50:00,4.78182,4.78326,4.78164,4.78326,17000000.0
2008-06-25 11:51:00,4.78215,4.78302,4.7816,4.7816,15000000.0
2008-06-25 11:52:00,4.78289,4.78339,4.78176,4.78339,15000000.0
2008-06-25 11:53:00,4.78294,4.78346,4.7819,4.7819,14000000.0
2008-06-25 11:54:00,4.7832,4.78327,4.78191,4.78237,9000000.0
2008-06-25 11:55:00,4.78267,4.78298,4.78186,4.78298,11000000.0
2008-06-25 11:56:00,4.78217,4.78276,4.78131,4.78206,13000000.0
2008-06-25 11:57:00,4.78181,4.78271,4.78136,4.78271,13000000.0
2008-06-25 11:58:00,4.78197,4.78261,4.78146,4.78146,12000000.0
2008-06-25 11:59:00,4.78174,4.78235,4.78049,4.78182,12000000.0
2008-06-25 12:00:00,4.7822,4.7822,4.77951,4.78126,12000000.0
2008-06-25 12:01:00,4.78144,4.7828,4.78025,4.78128,22000000.0
2008-06-25 12:02:00,4.78075,4.78094,4.77966,4.77966,10000000.0
2008-06-25 12:03:00,4.78072,4.78104,4.77918,4.78061,18000000.0
2008-06-25 12:04:00,4.78034,4.78139,4.77966,4.78069,12000000.0
2008-06-25 12:05:00,4.78128,4.78128,4.77943,4.78043,15000000.0
2008-06-25 12:06:00,4.78043,4.78074,4.77986,4.77998,14000000.0
2008-06-25 12:07:00,4.7806,4.78091,4.77925,4.78004,15000000.0
2008-06-25 12:08:00,4.77879,4.78053,4.77879,4.77997,19000000.0
2008-06-25 12:09:00,4.78063,4.78063,4.77932,4.77932,12000000.0
2008-06-25 12:10:00,4.77944,4.77998,4.77897,4.77994,23000000.0
2008-06-25 12:11:00,4.77973,4.78083,4.77867,4.77957,21000000.0
2008-06-25 12:12:00,4.78011,4.78027,4.77814,4.77814,9000000.0
2008-06-25 12:13:00,4.77959,4.77978,4.77759,4.77759,13000000.0
2008-06-25 12:14:00,4.77885,4.77956,4.77754,4.77933,15000000.0
2008-06-25 12:15:00,4.77871,4.78025,4.77864,4.78025,14000000.0
2008-06-25 12:16:00,4.78047,4.78047,4.77921,4.78008,16000000.0
2008-06-25 12:17:00,4.78014,4.78063,4.77934,4.77956,13000000.0
2008-06-25 12:18:00,4.77893,4.77953,4.77853,4.77944,9000000.0
2008-06-25 12:19:00,4.77947,4.77947,4.77832,4.77941,10000000.0
2008-06-25 12:20:00,4.77946,4.77971,4.77747,4.77747,7000000.0
2008-06-25 12:21:00,4.77786,4.77893,4.77708,4.77784,13000000.0
2008-06-25 12:22:00,4.77905,4.7792,4.77717,4.77817,10000000.0
2008-06-25 12:23:00,4.77816,4.77816,4.7769,4.7769,10000000.0
2008-06-25 12:24:00,4.77788,4.77828,4.77643,4.77678,12000000.0
2008-06-25 12:25:00,4.77748,4.77853,4.77636,4.77759,12000000.0
2008-06-25 12:26:00,4.77711,4.77844,4.77612,4.77635,20000000.0
2008-06-25 12:27:00,4.77792,4.77848,4.77705,4.77719,12000000.0
2008-06-25 12:28:00,4.77724,4.77805,4.77675,4.77732,14000000.0
2008-06-25 12:29:00,4.77803,4.77803,4.77674,4.77674,10000000.0
2008-06-25 12:30:00,4.77775,4.77828,4.77682,4.77712,19000000.0
2008-06-25 12:31:00,4.77845,4.77845,4.77681,4.77681,11000000.0
2008-06-25 12:32:00,4.77863,4.77865,4.77675,4.77691,10000000.0
2008-06-25 12:33:00,4.77761,4.77812,4.77633,4.77812,15000000.0
2008-06-25 12:34:00,4.77821,4.77821,4.77657,4.7778,16000000.0
2008-06-25 12:35:00,4.77833,4.77846,4.7773,4.77808,10000000.0
2008-06-25 12:36:00,4.77832,4.77972,4.77818,4.77883,11000000.0
2008-06-25 12:37:00,4.7795,4.78044,4.77895,4.78012,10000000.0
2008-06-25 12:38:00,4.78044,4.78196,4.77953,4.78128,14000000.0
2008-06-25 12:39:00,4.77946,4.78065,4.77913,4.77995,14000000.0
2008-06-25 12:40:00,4.77997,4.7804,4.77838,4.77877,11000000.0
2008-06-25 12:41:00,4.77793,4.77926,4.77742,4.77899,12000000.0
2008-06-25 12:42:00,4.77801,4.77901,4.77755,4.77805,14000000.0
2008-06-25 12:43:00,4.77822,4.77913,4.77767,4.77899,15000000.0
2008-06-25 12:44:00,4.77839,4.77908,4.77753,4.77808,16000000.0
2008-06-25 12:45:00,4.78011,4.78044,4.77871,4.77984,10000000.0
2008-06-25 12:46:00,4.77779,4.77931,4.77759,4.77878,12000000.0
2008-06-25 12:47:00,4.77856,4.77982,4.77838,4.77877,13000000.0
2008-06-25 12:48:00,4.77897,4.77967,4.77809,4.77967,12000000.0
2008-06-25 12:49:00,4.77889,4.77915,4.77784,4.77852,14000000.0
2008-06-25 12:50:00,4.77895,4.7794,4.77788,4.7779,9000000.0
2008-06-25 12:51:00,4.77899,4.77989,4.77867,4.77956,10000000.0
2008-06-25 12:52:00,4.77952,4.77982,4.77782,4.77782,22000000.0
2008-06-25 12:53:00,4.77893,4.77976,4.77755,4.77778,14000000.0
2008-06-25 12:54:00,4.77887,4.77982,4.77767,4.77879,13000000.0
2008-06-25 12:55:00,4.7791,4.77993,4.77832,4.77876,21000000.0
2008-06-25 12:56:00,4.77887,4.77976,4.7784,4.77882,18000000.0
2008-06-25 12:57:00,4.77891,4.77937,4.77844,4.77928,7000000.0
2008-06-25 12:58:00,4.77874,4.7792,4.77817,4.77868,12000000.0
2008-06-25 12:59:00,4.77869,4.77961,4.7778,4.77904,18000000.0
2008-06-25 13:00:00,4.77809,4.77962,4.77809,4.77843,14000000.0
2008-06-25 13:01:00,4.77938,4.78126,4.77938,4.78126,11000000.0
2008-06-25 13:02:00,4.78009,4.78207,4.78009,4.78106,15000000.0
2008-06-25 13:03:00,4.78103,4.78188,4.78041,4.78086,15000000.0
2008-06-25 13:04:00,4.78044,4.78112,4.77914,4.78072,16000000.0
2008-06-25 13:05:00,4.78033,4.78065,4.77987,4.78024,9000000.0
2008-06-25 13:06:00,4.7811,4.7811,4.77906,4.77938,13000000.0
2008-06-25 13:07:00,4.78058,4.78084,4.77913,4.78054,13000000.0
2008-06-25 13:08:00,4.7802,4.781,4.77979,4.78061,10000000.0
2008-06-25 13:09:00,4.78161,4.78161,4.77974,4.78028,15000000.0
2008-06-25 13:10:00,4.77975,4.78133,4.77975,4.78133,12000000.0
2008-06-25 13:11:00,4.77979,4.78123,4.77964,4.78042,12000000.0
2008-06-25 13:12:00,4.77869,4.78119,4.77869,4.78038,12000000.0
2008-06-25 13:13:00,4.78086,4.78124,4.77992,4.78101,11000000.0
2008-06-25 13:14:00,4.78113,4.78129,4.77956,4.78129,9000000.0
2008-06-25 13:15:00,4.78024,4.78041,4.77869,4.77871,15000000.0
2008-06-25 13:16:00,4.77967,4.78003,4.77844,4.77888,15000000.0
2008-06-25 13:17:00,4.77917,4.78052,4.77882,4.77958,17000000.0
2008-06-25 13:18:00,4.779,4.78033,4.77899,4.78033,15000000.0
2008-06-25 13:19:00,4.78001,4.78021,4.77865,4.77865,15000000.0
2008-06-25 13:20:00,4.78013,4.78014,4.77893,4.77916,19000000.0
2008-06-25 13:21:00,4.7791,4.78041,4.77887,4.7803,10000000.0
2008-06-25 13:22:00,4.78015,4.78026,4.77852,4.77928,8000000.0
2008-06-25 13:23:00,4.77893,4.78041,4.77739,4.77739,15000000.0
2008-06-25 13:24:00,4.77905,4.77905,4.77756,4.77756,11000000.0
2008-06-25 13:25:00,4.78054,4.78061,4.77799,4.77967,9000000.0
2008-06-25 13:26:00,4.77851,4.77948,4.7783,4.77874,8000000.0
2008-06-25 13:27:00,4.7784,4.78138,4.7784,4.78138,15000000.0
2008-06-25 13:28:00,4.78018,4.78094,4.77945,4.7806,17000000.0
2008-06-25 13:29:00,4.78165,4.78165,4.77996,4.78095,11000000.0
2008-06-25 13:30:00,4.78045,4.78058,4.77869,4.77914,21000000.0
2008-06-25 13:31:00,4.77934,4.77975,4.77865,4.77878,11000000.0
2008-06-25 13:32:00,4.77962,4.77962,4.77873,4.77876,10000000.0
2008-06-25 13:33:00,4.77958,4.78032,4.77914,4.77998,8000000.0
2008-06-25 13:34:00,4.78021,4.78076,4.77849,4.77849,15000000.0
2008-06-25 13:35:00,4.7793,4.77985,4.77832,4.77887,13000000.0
2008-06-25 13:36:00,4.7796,4.77984,4.77851,4.77911,11000000.0
2008-06-25 13:37:00,4.77842,4.78046,4.77841,4.77847,8000000.0
2008-06-25 13:38:00,4.77809,4.77981,4.77809,4.77981,13000000.0
2008-06-25 13:39:00,4.77823,4.77892,4.77775,4.77842,7000000.0
2008-06-25 13:40:00,4.7796,4.7796,4.77784,4.77807,12000000.0
2008-06-25 13:41:00,4.77912,4.77912,4.77787,4.77911,15000000.0
2008-06-25 13:42:00,4.77936,4.7797,4.77825,4.77869,22000000.0
2008-06-25 13:43:00,4.77902,4.77967,4.77875,4.77898,13000000.0
2008-06-25 13:44:00,4.77784,4.77904,4.77766,4.77887,14000000.0
2008-06-25 13:45:00,4.77866,4.77948,4.77809,4.77827,7000000.0
2008-06-25 13:46:00,4.78049,4.78049,4.77868,4.77893,11000000.0
2008-06-25 13:47:00,4.77856,4.77932,4.77797,4.77932,11000000.0
2008-06-25 13:48:00,4.77817,4.77962,4.77817,4.77962,14000000.0
2008-06-25 13:49:00,4.77782,4.77935,4.77757,4.77757,13000000.0
2008-06-25 13:50:00,4.77825,4.7794,4.77787,4.77829,12000000.0
2008-06-25 13:51:00,4.77827,4.77943,4.77818,4.77907,11000000.0
2008-06-25 13:52:00,4.77944,4.77948,4.77837,4.77851,9000000.0
2008-06-25 13:53:00,4.77778,4.77905,4.77778,4.77881,11000000.0
2008-06-25 13:54:00,4.77873,4.77954,4.77854,4.77889,17000000.0
2008-06-25 13:55:00,4.77844,4.77956,4.77844,4.77907,22000000.0
2008-06-25 13:56:00,4.77974,4.78025,4.77834,4.77834,13000000.0
2008-06-25 13:57:00,4.77839,4.77968,4.77827,4.7796,19000000.0
2008-06-25 13:58:00,4.77837,4.78004,4.77837,4.77943,11000000.0
2008-06-25 13:59:00,4.77963,4.77979,4.77801,4.77848,7000000.0
2008-06-25 14:00:00,4.77923,4.77932,4.77709,4.77841,9000000.0
2008-06-25 14:01:00,4.7786,4.77905,4.7781,4.77905,7000000.0
2008-06-25 14:02:00,4.77843,4.77843,4.77686,4.77697,13000000.0
2008-06-25 14:03:00,4.77815,4.77927,4.77735,4.77807,17000000.0
2008-06-25 14:04:00,4.77799,4.77909,4.77726,4.77815,13000000.0
2008-06-25 14:05:00,4.77755,4.77854,4.77724,4.77854,8000000.0
2008-06-25 14:06:00,4.77728,4.77799,4.77699,4.77767,10000000.0
2008-06-25 14:07:00,4.77714,4.77832,4.77714,4.77733,10000000.0
2008-06-25 14:08:00,4.7757,4.77759,4.77562,4.77663,14000000.0
2008-06-25 14:09:00,4.77653,4.77653,4.77477,4.77556,16000000.0
2008-06-25 14:10:00,4.77612,4.77612,4.77431,4.77488,12000000.0
2008-06-25 14:11:00,4.77557,4.7762,4.7736,4.77401,14000000.0
2008-06-25 14:12:00,4.77422,4.7749,4.77314,4.77335,13000000.0
2008-06-25 14:13:00,4.77395,4.77404,4.77243,4.77243,11000000.0
2008-06-25 14:14:00,4.77464,4.77558,4.7734,4.77558,14000000.0
2008-06-25 14:15:00,4.77464,4.77545,4.77408,4.77501,11000000.0
2008-06-25 14:16:00,4.7744,4.77599,4.7744,4.77554,11000000.0
2008-06-25 14:17:00,4.7752,4.77697,4.7749,4.77545,14000000.0
2008-06-25 14:18:00,4.77651,4.7769,4.77584,4.77605,11000000.0
2008-06-25 14:19:00,4.77715,4.77715,4.77503,4.77559,8000000.0
2008-06-25 14:20:00,4.77665,4.77681,4.7747,4.7747,10000000.0
2008-06-25 14:21:00,4.77517,4.77674,4.77502,4.7752,14000000.0
2008-06-25 14:22:00,4.77553,4.77639,4.77448,4.77639,17000000.0
2008-06-25 14:23:00,4.77633,4.77633,4.77507,4.77507,8000000.0
2008-06-25 14:24:00,4.77562,4.77586,4.7743,4.77532,16000000.0
2008-06-25 14:25:00,4.77558,4.77658,4.77519,4.77658,11000000.0
2008-06-25 14:26:00,4.7753,4.77582,4.7739,4.7746,14000000.0
2008-06-25 14:27:00,4.77454,4.77513,4.77406,4.7748,8000000.0
2008-06-25 14:28:00,4.7755,4.77557,4.77407,4.77537,11000000.0
2008-06-25 14:29:00,4.77492,4.77545,4.77395,4.77494,11000000.0
2008-06-25 14:30:00,4.77433,4.77523,4.77331,4.77334,14000000.0
2008-06-25 14:31:00,4.77597,4.77659,4.77452,4.7749,15000000.0
2008-06-25 14:32:00,4.77633,4.77685,4.77551,4.77661,9000000.0
2008-06-25 14:33:00,4.77654,4.77683,4.77557,4.77683,12000000.0
2008-06-25 14:34:00,4.777,4.77738,4.77583,4.77619,12000000.0
2008-06-25 14:35:00,4.77643,4.77771,4.77577,4.77744,18000000.0
2008-06-25 14:36:00,4.77734,4.77825,4.77637,4.77825,12000000.0
2008-06-25 14:37:00,4.77834,4.77834,4.77673,4.77675,12000000.0
2008-06-25 14:38:00,4.77768,4.77797,4.77618,4.77689,24000000.0
2008-06-25 14:39:00,4.77765,4.77765,4.77605,4.77644,12000000.0
2008-06-25 14:40:00,4.77637,4.7778,4.77592,4.77631,15000000.0
2008-06-25 14:41:00,4.77708,4.77846,4.77666,4.77746,17000000.0
2008-06-25 14:42:00,4.77739,4.77816,4.7769,4.77816,15000000.0
2008-06-25 14:43:00,4.77826,4.77826,4.77687,4.77687,9000000.0
2008-06-25 14:44:00,4.77859,4.77904,4.77713,4.77713,7000000.0
2008-06-25 14:45:00,4.7789,4.7789,4.77686,4.77818,17000000.0
2008-06-25 14:46:00,4.77772,4.77875,4.77713,4.7784,14000000.0
2008-06-25 14:47:00,4.77723,4.77901,4.77723,4.77743,16000000.0
2008-06-25 14:48:00,4.77916,4.78009,4.7777,4.77893,12000000.0
2008-06-25 14:49:00,4.77864,4.77897,4.77726,4.77837,20000000.0
2008-06-25 14:50:00,4.77723,4.77883,4.77683,4.77846,12000000.0
2008-06-25 14:51:00,4.77814,4.77903,4.77653,4.77653,12000000.0
2008-06-25 14:52:00,4.77734,4.77827,4.77568,4.77694,22000000.0
2008-06-25 14:53:00,4.77586,4.77723,4.77536,4.77536,17000000.0
2008-06-25 14:54:00,4.77615,4.77725,4.7759,4.77657,14000000.0
2008-06-25 14:55:00,4.77641,4.77691,4.77526,4.77589,20000000.0
2008-06-25 14:56:00,4.77665,4.77665,4.77436,4.77544,22000000.0
2008-06-25 14:57:00,4.77442,4.77565,4.77437,4.77442,10000000.0
2008-06-25 14:58:00,4.77551,4.77628,4.77478,4.77628,17000000.0
2008-06-25 14:59:00,4.77496,4.77647,4.77462,4.77647,12000000.0
2008-06-25 15:00:00,4.77619,4.77651,4.77511,4.77569,14000000.0
2008-06-25 15:01:00,4.77556,4.77675,4.7749,4.77554,16000000.0
2008-06-25 15:02:00,4.77634,4.7767,4.77504,4.77504,13000000.0
2008-06-25 15:03:00,4.77602,4.77614,4.77544,4.77591,7000000.0
2008-06-25 15:04:00,4.77541,4.7764,4.77357,4.77553,12000000.0
2008-06-25 15:05:00,4.77418,4.77514,4.7734,4.77408,20000000.0
2008-06-25 15:06:00,4.77444,4.77444,4.77315,4.77376,9000000.0
2008-06-25 15:07:00,4.77478,4.77513,4.77396,4.77396,9000000.0
2008-06-25 15:08:00,4.77513,4.77529,4.77398,4.77473,14000000.0
2008-06-25 15:09:00,4.77462,4.77579,4.77431,4.77579,14000000.0
2008-06-25 15:10:00,4.77542,4.77597,4.77463,4.77463,15000000.0
2008-06-25 15:11:00,4.77573,4.77586,4.77409,4.77409,10000000.0
2008-06-25 15:12:00,4.77568,4.77568,4.77402,4.77506,10000000.0
2008-06-25 15:13:00,4.77482,4.77482,4.7732,4.77349,20000000.0
2008-06-25 15:14:00,4.77401,4.77401,4.77256,4.77368,10000000.0
2008-06-25 15:15:00,4.77327,4.77382,4.77246,4.77354,13000000.0
2008-06-25 15:16:00,4.77319,4.7743,4.77295,4.7742,11000000.0
2008-06-25 15:17:00,4.77322,4.77437,4.77286,4.77308,17000000.0
2008-06-25 15:18:00,4.77415,4.77469,4.77328,4.77469,11000000.0
2008-06-25 15:19:00,4.77426,4.77426,4.77288,4.77319,18000000.0
2008-06-25 15:20:00,4.77319,4.7737,4.77164,4.77164,14000000.0
2008-06-25 15:21:00,4.77283,4.77283,4.77035,4.77143,15000000.0
2008-06-25 15:22:00,4.77219,4.77222,4.77027,4.77027,8000000.0
2008-06-25 15:23:00,4.77095,4.77198,4.76937,4.7707,15000000.0
2008-06-25 15:24:00,4.77066,4.77146,4.76963,4.77128,12000000.0
2008-06-25 15:25:00,4.77183,4.77219,4.77016,4.77111,12000000.0
2008-06-25 15:26:00,4.77003,4.77235,4.77003,4.77235,15000000.0
2008-06-25 15:27:00,4.77246,4.77329,4.7715,4.77171,12000000.0
2008-06-25 15:28:00,4.77251,4.77275,4.77165,4.77274,12000000.0
2008-06-25 15:29:00,4.77183,4.77271,4.77153,4.77253,10000000.0
2008-06-25 15:30:00,4.77092,4.77268,4.77023,4.77153,12000000.0
2008-06-25 15:31:00,4.77245,4.77245,4.77056,4.77149,19000000.0
2008-06-25 15:32:00,4.77091,4.7717,4.77032,4.77086,7000000.0
2008-06-25 15:33:00,4.77078,4.77145,4.77005,4.77087,7000000.0
2008-06-25 15:34:00,4.77113,4.77222,4.77022,4.77138,12000000.0
2008-06-25 15:35:00,4.77201,4.77244,4.77062,4.77191,17000000.0
2008-06-25 15:36:00,4.77126,4.7719,4.77091,4.77177,11000000.0
2008-06-25 15:37:00,4.77143,4.77215,4.77055,4.77215,14000000.0
2008-06-25 15:38:00,4.77236,4.77291,4.77064,4.77291,20000000.0
2008-06-25 15:39:00,4.77303,4.77319,4.7715,4.77265,8000000.0
2008-06-25 15:40:00,4.77177,4.77263,4.77104,4.77214,11000000.0
2008-06-25 15:41:00,4.77237,4.7727,4.77092,4.77092,10000000.0
2008-06-25 15:42:00,4.77272,4.77272,4.77167,4.77212,13000000.0
2008-06-25 15:43:00,4.7725,4.77308,4.77185,4.7725,14000000.0
2008-06-25 15:44:00,4.77325,4.7734,4.77179,4.77212,8000000.0
2008-06-25 15:45:00,4.77218,4.77354,4.77198,4.77354,10000000.0
2008-06-25 15:46:00,4.7728,4.7735,4.77195,4.77259,12000000.0
2008-06-25 15:47:00,4.77178,4.77304,4.7713,4.7713,18000000.0
2008-06-25 15:48:00,4.77194,4.77301,4.77175,4.77301,9000000.0
2008-06-25 15:49:00,4.77302,4.77384,4.77235,4.77325,14000000.0
2008-06-25 15:50:00,4.77336,4.77379,4.77242,4.77276,18000000.0
2008-06-25 15:51:00,4.77305,4.77305,4.77197,4.77278,8000000.0
2008-06-25 15:52:00,4.77371,4.77395,4.77206,4.77206,11000000.0
2008-06-25 15:53:00,4.77236,4.77309,4.77125,4.77125,15000000.0
2008-06-25 15:54:00,4.77213,4.77275,4.77145,4.77209,9000000.0
2008-06-25 15:55:00,4.77121,4.77298,4.77121,4.77236,9000000.0
2008-06-25 15:56:00,4.77241,4.77306,4.77189,4.77201,11000000.0
2008-06-25 15:57:00,4.77322,4.77335,4.77163,4.772,15000000.0
2008-06-25 15:58:00,4.77286,4.77286,4.77147,4.77227,13000000.0
2008-06-25 15:59:00,4.77131,4.77285,4.7711,4.77195,15000000.0
2008-06-25 16:00:00,4.77322,4.77325,4.7718,4.77189,11000000.0
2008-06-25 16:01:00,4.77438,4.77524,4.77278,4.7745,14000000.0
2008-06-25 16:02:00,4.77518,4.77518,4.77315,4.77315,11000000.0
2008-06-25 16:03:00,4.77391,4.77478,4.77352,4.7737,8000000.0
2008-06-25 16:04:00,4.7741,4.77535,4.77395,4.77398,8000000.0
2008-06-25 16:05:00,4.77481,4.77532,4.77384,4.77384,8000000.0
2008-06-25 16:06:00,4.77472,4.7751,4.77371,4.77371,16000000.0
2008-06-25 16:07:00,4.77541,4.77589,4.77484,4.77552,18000000.0
2008-06-25 16:08:00,4.77588,4.7764,4.77453,4.77487,14000000.0
2008-06-25 16:09:00,4.77519,4.77592,4.7742,4.77563,12000000.0
2008-06-25 16:10:00,4.77454,4.77628,4.77452,4.77452,10000000.0
2008-06-25 16:11:00,4.77475,4.77555,4.77401,4.77448,13000000.0
2008-06-25 16:12:00,4.77405,4.77571,4.77405,4.77489,16000000.0
2008-06-25 16:13:00,4.77563,4.77566,4.77459,4.77547,7000000.0
2008-06-25 16:14:00,4.77522,4.77599,4.77427,4.77539,16000000.0
2008-06-25 16:15:00,4.77548,4.77655,4.77468,4.7764,15000000.0
2008-06-25 16:16:00,4.77664,4.77664,4.77496,4.77574,17000000.0
2008-06-25 16:17:00,4.77579,4.77634,4.77539,4.77539,10000000.0
2008-06-25 16:18:00,4.77538,4.77643,4.77517,4.77643,10000000.0
2008-06-25 16:19:00,4.77624,4.7769,4.77524,4.77585,12000000.0
2008-06-25 16:20:00,4.7757,4.77594,4.77443,4.77471,11000000.0
2008-06-25 16:21:00,4.77409,4.77529,4.77377,4.77406,8000000.0
2008-06-25 16:22:00,4.77547,4.77564,4.77419,4.77564,16000000.0
2008-06-25 16:23:00,4.77542,4.77542,4.77456,4.77481,11000000.0
2008-06-25 16:24:00,4.77465,4.77596,4.77421,4.77559,14000000.0
2008-06-25 16:25:00,4.77482,4.77564,4.77446,4.77502,13000000.0
2008-06-25 16:26:00,4.77503,4.77556,4.77452,4.77492,16000000.0
2008-06-25 16:27:00,4.77383,4.77538,4.77383,4.77441,20000000.0
2008-06-25 16:28:00,4.77589,4.7763,4.77434,4.77559,12000000.0
2008-06-25 16:29:00,4.77546,4.77606,4.77448,4.77521,13000000.0
2008-06-25 16:30:00,4.77466,4.77555,4.77371,4.77412,17000000.0
2008-06-25 16:31:00,4.77519,4.77519,4.7736,4.7736,13000000.0
2008-06-25 16:32:00,4.7745,4.77531,4.77426,4.77507,10000000.0
2008-06-25 16:33:00,4.7757,4.7757,4.77417,4.77498,15000000.0
2008-06-25 16:34:00,4.77527,4.7763,4.7746,4.7763,9000000.0
2008-06-25 16:35:00,4.77749,4.77882,4.77581,4.77693,18000000.0
2008-06-25 16:36:00,4.77815,4.77915,4.77726,4.77915,8000000.0
2008-06-25 16:37:00,4.77974,4.7806,4.77838,4.78034,22000000.0
2008-06-25 16:38:00,4.78135,4.78163,4.77899,4.78099,14000000.0
2008-06-25 16:39:00,4.78182,4.78191,4.7804,4.78089,14000000.0
2008-06-25 16:40:00,4.78181,4.78193,4.7804,4.7818,17000000.0
2008-06-25 16:41:00,4.78112,4.78251,4.78096,4.78251,9000000.0
2008-06-25 16:42:00,4.78285,4.78342,4.78194,4.78274,13000000.0
2008-06-25 16:43:00,4.78338,4.78434,4.78195,4.78393,13000000.0
2008-06-25 16:44:00,4.78361,4.78402,4.78265,4.78401,11000000.0
2008-06-25 16:45:00,4.78322,4.78351,4.78179,4.78244,18000000.0
2008-06-25 16:46:00,4.78195,4.78304,4.78146,4.78196,11000000.0
2008-06-25 16:47:00,4.78087,4.7833,4.78085,4.7833,15000000.0
2008-06-25 16:48:00,4.78271,4.78309,4.78187,4.78217,7000000.0
2008-06-25 16:49:00,4.78193,4.78251,4.78042,4.78251,16000000.0
2008-06-25 16:50:00,4.78112,4.78286,4.78112,4.78239,9000000.0
2008-06-25 16:51:00,4.78187,4.78239,4.7811,4.7811,22000000.0
2008-06-25 16:52:00,4.7822,4.78247,4.78144,4.78207,11000000.0
2008-06-25 16:53:00,4.78124,4.78324,4.78124,4.78156,12000000.0
2008-06-25 16:54:00,4.7824,4.78344,4.78165,4.78344,17000000.0
2008-06-25 16:55:00,4.78259,4.78414,4.78206,4.78411,15000000.0
2008-06-25 16:56:00,4.78294,4.78494,4.78256,4.78494,11000000.0
2008-06-25 16:57:00,4.7835,4.78508,4.78341,4.78508,8000000.0
2008-06-25 16:58:00,4.78415,4.7854,4.78308,4.7854,12000000.0
2008-06-25 16:59:00,4.78558,4.78621,4.78443,4.78576,15000000.0
2008-06-25 17:00:00,4.78485,4.78564,4.78434,4.78518,10000000.0
2008-06-25 17:01:00,4.78393,4.78488,4.78334,4.78407,10000000.0
2008-06-25 17:02:00,4.78339,4.78491,4.78339,4.78485,8000000.0
2008-06-25 17:03:00,4.78483,4.78576,4.78446,4.78524,11000000.0
2008-06-25 17:04:00,4.78504,4.78533,4.78344,4.78344,10000000.0
2008-06-25 17:05:00,4.78484,4.78539,4.78389,4.78525,18000000.0
2008-06-25 17:06:00,4.78384,4.7855,4.78362,4.78401,9000000.0
2008-06-25 17:07:00,4.7845,4.78608,4.78354,4.7841,20000000.0
2008-06-25 17:08:00,4.78499,4.78508,4.7842,4.78504,11000000.0
2008-06-25 17:09:00,4.7844,4.78523,4.78337,4.78523,14000000.0
2008-06-25 17:10:00,4.78537,4.78537,4.7841,4.7841,10000000.0
2008-06-25 17:11:00,4.78449,4.78531,4.78395,4.78489,12000000.0
2008-06-25 17:12:00,4.78493,4.78502,4.78387,4.78466,7000000.0
2008-06-25 17:13:00,4.78466,4.78493,4.78346,4.78346,13000000.0
2008-06-25 17:14:00,4.78364,4.78495,4.78343,4.78379,13000000.0
2008-06-25 17:15:00,4.78515,4.78515,4.78348,4.78348,12000000.0
2008-06-25 17:16:00,4.78423,4.78423,4.78278,4.78386,13000000.0
2008-06-25 17:17:00,4.78412,4.78481,4.78263,4.78263,12000000.0
2008-06-25 17:18:00,4.78375,4.78399,4.78264,4.78399,15000000.0
2008-06-25 17:19:00,4.78395,4.78454,4.78334,4.78454,10000000.0
2008-06-25 17:20:00,4.78431,4.78474,4.78312,4.78406,13000000.0
2008-06-25 17:21:00,4.78475,4.78501,4.78323,4.78468,17000000.0
2008-06-25 17:22:00,4.78431,4.78481,4.78328,4.78481,15000000.0
2008-06-25 17:23:00,4.78404,4.78434,4.78293,4.78308,10000000.0
2008-06-25 17:24:00,4.78355,4.78454,4.78257,4.78427,17000000.0
2008-06-25 17:25:00,4.78475,4.7849,4.78331,4.78427,11000000.0
2008-06-25 17:26:00,4.78385,4.78566,4.78371,4.78537,12000000.0
2008-06-25 17:27:00,4.78375,4.78502,4.78375,4.78494,9000000.0
2008-06-25 17:28:00,4.78446,4.78461,4.78262,4.78353,16000000.0
2008-06-25 17:29:00,4.78296,4.78441,4.78277,4.78441,9000000.0
2008-06-25 17:30:00,4.78474,4.78482,4.78378,4.78481,11000000.0
2008-06-25 17:31:00,4.78447,4.7854,4.78405,4.78422,13000000.0
2008-06-25 17:32:00,4.78429,4.78509,4.78341,4.78436,13000000.0
2008-06-25 17:33:00,4.78536,4.78552,4.78447,4.78447,11000000.0
2008-06-25 17:34:00,4.78608,4.78673,4.78436,4.78615,12000000.0
2008-06-25 17:35:00,4.78496,4.78652,4.78496,4.78598,13000000.0
2008-06-25 17:36:00,4.7857,4.78617,4.78499,4.78574,14000000.0
2008-06-25 17:37:00,4.78511,4.78648,4.78511,4.7854,10000000.0
2008-06-25 17:38:00,4.78625,4.78657,4.78539,4.78578,7000000.0
2008-06-25 17:39:00,4.78615,4.78693,4.78517,4.786,16000000.0
2008-06-25 17:40:00,4.78499,4.78581,4.78442,4.78491,17000000.0
2008-06-25 17:41:00,4.78443,4.78577,4.78407,4.78498,16000000.0
2008-06-25 17:42:00,4.78508,4.78549,4.78394,4.78491,16000000.0
2008-06-25 17:43:00,4.7842,4.78575,4.7842,4.78498,17000000.0
2008-06-25 17:44:00,4.78434,4.78528,4.78434,4.78512,8000000.0
2008-06-25 17:45:00,4.78443,4.7858,4.78401,4.78488,11000000.0
2008-06-25 17:46:00,4.78413,4.78531,4.78403,4.78446,9000000.0
2008-06-25 17:47:00,4.78508,4.78533,4.78415,4.78472,19000000.0
2008-06-25 17:48:00,4.78474,4.78488,4.7837,4.78433,16000000.0
2008-06-25 17:49:00,4.78436,4.785,4.78334,4.78425,15000000.0
2008-06-25 17:50:00,4.7845,4.78507,4.78394,4.78507,11000000.0
2008-06-25 17:51:00,4.78428,4.78556,4.78407,4.78407,9000000.0
2008-06-25 17:52:00,4.78531,4.78579,4.78484,4.78559,11000000.0
2008-06-25 17:53:00,4.78518,4.7855,4.78423,4.78454,9000000.0
2008-06-25 17:54:00,4.78501,4.78509,4.78368,4.78409,10000000.0
2008-06-25 17:55:00,4.78406,4.7847,4.78352,4.78441,10000000.0
2008-06-25 17:56:00,4.78431,4.78538,4.784,4.78495,16000000.0
2008-06-25 17:57:00,4.78464,4.78499,4.78342,4.78471,14000000.0
2008-06-25 17:58:00,4.78294,4.78458,4.78294,4.78458,24000000.0
2008-06-25 17:59:00,4.78417,4.78466,4.78347,4.78466,11000000.0
2008-06-25 18:00:00,4.78405,4.78436,4.78307,4.78422,10000000.0
2008-06-25 18:01:00,4.78313,4.78487,4.783,4.78347,14000000.0
2008-06-25 18:02:00,4.78317,4.78473,4.78317,4.78386,12000000.0
2008-06-25 18:03:00,4.78301,4.78433,4.7827,4.78279,17000000.0
2008-06-25 18:04:00,4.7839,4.78495,4.78314,4.78314,15000000.0
2008-06-25 18:05:00,4.78407,4.78488,4.78316,4.78488,15000000.0
2008-06-25 18:06:00,4.78375,4.78442,4.78309,4.78437,15000000.0
2008-06-25 18:07:00,4.78475,4.78475,4.78297,4.7834,16000000.0
2008-06-25 18:08:00,4.78419,4.78442,4.78235,4.78442,16000000.0
2008-06-25 18:09:00,4.7835,4.78368,4.78268,4.78315,12000000.0
2008-06-25 18:10:00,4.78388,4.78397,4.78217,4.78322,17000000.0
2008-06-25 18:11:00,4.7822,4.7842,4.7822,4.78377,16000000.0
2008-06-25 18:12:00,4.78366,4.78459,4.78323,4.78363,13000000.0
2008-06-25 18:13:00,4.78349,4.78459,4.78324,4.78415,17000000.0
2008-06-25 18:14:00,4.7833,4.78512,4.7833,4.78512,13000000.0
2008-06-25 18:15:00,4.78428,4.78477,4.78303,4.78438,13000000.0
2008-06-25 18:16:00,4.78406,4.78504,4.7834,4.78384,15000000.0
2008-06-25 18:17:00,4.78367,4.78592,4.78367,4.78502,16000000.0
2008-06-25 18:18:00,4.786,4.78614,4.78395,4.78395,18000000.0
2008-06-25 18:19:00,4.78445,4.78557,4.78427,4.78438,12000000.0
2008-06-25 18:20:00,4.7852,4.7852,4.78352,4.78508,16000000.0
2008-06-25 18:21:00,4.78375,4.78454,4.78319,4.784,19000000.0
2008-06-25 18:22:00,4.78458,4.78502,4.78344,4.78391,20000000.0
2008-06-25 18:23:00,4.78449,4.78485,4.78343,4.78429,16000000.0
2008-06-25 18:24:00,4.78443,4.78493,4.78421,4.78493,14000000.0
2008-06-25 18:25:00,4.78508,4.78508,4.78337,4.78502,18000000.0
2008-06-25 18:26:00,4.78349,4.78485,4.78349,4.7848,9000000.0
2008-06-25 18:27:00,4.78416,4.78487,4.78313,4.78358,16000000.0
2008-06-25 18:28:00,4.78397,4.78409,4.78225,4.78225,11000000.0
2008-06-25 18:29:00,4.78301,4.78342,4.78202,4.78202,15000000.0
2008-06-25 18:30:00,4.78314,4.78382,4.7823,4.78382,14000000.0
2008-06-25 18:31:00,4.78259,4.78449,4.78259,4.7841,19000000.0
2008-06-25 18:32:00,4.78444,4.78444,4.78277,4.78323,13000000.0
2008-06-25 18:33:00,4.78336,4.7841,4.7827,4.78287,13000000.0
2008-06-25 18:34:00,4.7831,4.78419,4.78266,4.78373,9000000.0
2008-06-25 18:35:00,4.7842,4.78452,4.78313,4.78448,14000000.0
2008-06-25 18:36:00,4.78353,4.7846,4.78296,4.78402,12000000.0
2008-06-25 18:37:00,4.78441,4.78441,4.7827,4.78372,13000000.0
2008-06-25 18:38:00,4.78359,4.78412,4.78234,4.78288,17000000.0
2008-06-25 18:39:00,4.78295,4.7834,4.78161,4.78196,18000000.0
2008-06-25 18:40:00,4.78215,4.78314,4.78177,4.78238,14000000.0
2008-06-25 18:41:00,4.78329,4.78348,4.78237,4.78313,18000000.0
2008-06-25 18:42:00,4.78395,4.78412,4.78274,4.78281,14000000.0
2008-06-25 18:43:00,4.78356,4.78407,4.78237,4.78339,14000000.0
2008-06-25 18:44:00,4.78297,4.78353,4.78245,4.78274,12000000.0
2008-06-25 18:45:00,4.7827,4.78333,4.78183,4.78219,17000000.0
2008-06-25 18:46:00,4.78414,4.78438,4.78275,4.78403,15000000.0
2008-06-25 18:47:00,4.78346,4.78439,4.78264,4.78335,16000000.0
2008-06-25 18:48:00,4.78286,4.78439,4.78263,4.78439,11000000.0
2008-06-25 18:49:00,4.78308,4.78375,4.7825,4.78288,8000000.0
2008-06-25 18:50:00,4.78277,4.78328,4.78194,4.78206,16000000.0
2008-06-25 18:51:00,4.78313,4.78379,4.78163,4.78373,19000000.0
2008-06-25 18:52:00,4.78295,4.78384,4.78277,4.78318,10000000.0
2008-06-25 18:53:00,4.78271,4.78345,4.7822,4.78303,10000000.0
2008-06-25 18:54:00,4.78245,4.78343,4.78215,4.78248,11000000.0
2008-06-25 18:55:00,4.78343,4.78359,4.78252,4.78339,8000000.0
2008-06-25 18:56:00,4.78362,4.78367,4.78218,4.78309,16000000.0
2008-06-25 18:57:00,4.78303,4.78338,4.78192,4.78194,8000000.0
2008-06-25 18:58:00,4.783,4.78363,4.7821,4.7836,13000000.0
2008-06-25 18:59:00,4.78321,4.78354,4.78176,4.78176,17000000.0
2008-06-25 19:00:00,4.78287,4.78345,4.78177,4.78345,13000000.0
2008-06-25 19:01:00,4.78297,4.783,4.78172,4.78196,12000000.0
2008-06-25 19:02:00,4.78372,4.78372,4.78218,4.78251,16000000.0
2008-06-25 19:03:00,4.78198,4.78356,4.78198,4.78256,17000000.0
2008-06-25 19:04:00,4.78265,4.78374,4.78217,4.78374,12000000.0
2008-06-25 19:05:00,4.78385,4.78388,4.78248,4.7826,17000000.0
2008-06-25 19:06:00,4.78325,4.78352,4.78223,4.78266,7000000.0
2008-06-25 19:07:00,4.78255,4.78314,4.78176,4.78259,20000000.0
2008-06-25 19:08:00,4.78267,4.78373,4.78204,4.78373,21000000.0
2008-06-25 19:09:00,4.78271,4.78358,4.78213,4.78343,16000000.0
2008-06-25 19:10:00,4.78334,4.78335,4.78172,4.78335,14000000.0
2008-06-25 19:11:00,4.78176,4.78295,4.78176,4.78264,12000000.0
2008-06-25 19:12:00,4.78361,4.78392,4.78208,4.78392,18000000.0
2008-06-25 19:13:00,4.78248,4.78381,4.78208,4.78334,14000000.0
2008-06-25 19:14:00,4.78316,4.78341,4.78178,4.7827,18000000.0
2008-06-25 19:15:00,4.78237,4.7837,4.78221,4.7837,9000000.0
2008-06-25 19:16:00,4.78251,4.78331,4.78162,4.78169,12000000.0
2008-06-25 19:17:00,4.78222,4.78244,4.78107,4.78238,14000000.0
2008-06-25 19:18:00,4.78186,4.78293,4.78174,4.78293,16000000.0
2008-06-25 19:19:00,4.78166,4.78248,4.78156,4.78156,7000000.0
2008-06-25 19:20:00,4.78149,4.7832,4.78149,4.78167,8000000.0
2008-06-25 19:21:00,4.78256,4.78269,4.78168,4.78239,18000000.0
2008-06-25 19:22:00,4.78314,4.78314,4.78108,4.78108,9000000.0
2008-06-25 19:23:00,4.78137,4.78241,4.78137,4.7818,10000000.0
2008-06-25 19:24:00,4.78209,4.7823,4.78145,4.78145,11000000.0
2008-06-25 19:25:00,4.78281,4.78281,4.78134,4.78153,17000000.0
2008-06-25 19:26:00,4.78161,4.78223,4.7809,4.7809,11000000.0
2008-06-25 19:27:00,4.78099,4.78134,4.78087,4.78103,13000000.0
2008-06-25 19:28:00,4.78175,4.78175,4.78069,4.78069,10000000.0
2008-06-25 19:29:00,4.78286,4.78286,4.78102,4.78102,11000000.0
2008-06-25 19:30:00,4.78177,4.78245,4.7812,4.78147,12000000.0
2008-06-25 19:31:00,4.78124,4.7826,4.78124,4.78243,8000000.0
2008-06-25 19:32:00,4.78191,4.78222,4.78115,4.78177,11000000.0
2008-06-25 19:33:00,4.78245,4.78302,4.78181,4.78206,13000000.0
2008-06-25 19:34:00,4.7817,4.78272,4.7817,4.78259,12000000.0
2008-06-25 19:35:00,4.78156,4.78265,4.78149,4.78149,13000000.0
2008-06-25 19:36:00,4.78327,4.78327,4.78177,4.78214,12000000.0
2008-06-25 19:37:00,4.78243,4.78277,4.78136,4.7817,8000000.0
2008-06-25 19:38:00,4.78198,4.78215,4.78144,4.78199,20000000.0
2008-06-25 19:39:00,4.7815,4.78212,4.78073,4.78073,11000000.0
2008-06-25 19:40:00,4.78213,4.78214,4.78113,4.78158,11000000.0
2008-06-25 19:41:00,4.78138,4.78219,4.78119,4.78174,9000000.0
2008-06-25 19:42:00,4.78142,4.78247,4.78142,4.78196,10000000.0
2008-06-25 19:43:00,4.78144,4.78265,4.78144,4.78212,14000000.0
2008-06-25 19:44:00,4.78274,4.78274,4.78055,4.78238,15000000.0
2008-06-25 19:45:00,4.78125,4.78232,4.78033,4.78232,12000000.0
2008-06-25 19:46:00,4.78117,4.78181,4.78007,4.78007,11000000.0
2008-06-25 19:47:00,4.78204,4.78204,4.78082,4.78095,10000000.0
2008-06-25 19:48:00,4.78072,4.78222,4.78053,4.78131,9000000.0
2008-06-25 19:49:00,4.78151,4.7824,4.78088,4.78164,16000000.0
2008-06-25 19:50:00,4.78141,4.78179,4.78114,4.78172,10000000.0
2008-06-25 19:51:00,4.78142,4.78295,4.78135,4.78145,11000000.0
2008-06-25 19:52:00,4.78193,4.78292,4.78126,4.78236,19000000.0
2008-06-25 19:53:00,4.78103,4.78227,4.78077,4.78191,19000000.0
2008-06-25 19:54:00,4.78232,4.78258,4.78232,4.78249,14000000.0
2008-06-25 19:55:00,4.78156,4.78184,4.78069,4.78163,16000000.0
2008-06-25 19:56:00,4.78096,4.78136,4.78029,4.7805,12000000.0
2008-06-25 19:57:00,4.77973,4.78058,4.77861,4.77862,14000000.0
2008-06-25 19:58:00,4.77858,4.77932,4.77814,4.77814,13000000.0
2008-06-25 19:59:00,4.77837,4.77918,4.77774,4.77792,10000000.0
2008-06-25 20:00:00,4.77902,4.78012,4.77765,4.78012,15000000.0
2008-06-25 20:01:00,4.77959,4.78008,4.77874,4.77874,14000000.0
2008-06-25 20:02:00,4.7802,4.78048,4.77903,4.77933,8000000.0
2008-06-25 20:03:00,4.77984,4.78013,4.77908,4.77908,13000000.0
2008-06-25 20:04:00,4.78023,4.78057,4.77901,4.7802,12000000.0
2008-06-25 20:05:00,4.77999,4.78029,4.77909,4.77909,11000000.0
2008-06-25 20:06:00,4.77904,4.78062,4.77859,4.77987,10000000.0
2008-06-25 20:07:00,4.78,4.78081,4.7793,4.77974,13000000.0
2008-06-25 20:08:00,4.77899,4.78048,4.77899,4.77953,16000000.0
2008-06-25 20:09:00,4.78014,4.78117,4.7795,4.7805,17000000.0
2008-06-25 20:10:00,4.78089,4.78963,4.78089,4.78963,10000000.0
2008-06-25 20:11:00,4.78775,4.79096,4.78719,4.78832,13000000.0
2008-06-25 20:12:00,4.78839,4.78907,4.78316,4.78348,15000000.0
2008-06-25 20:13:00,4.78168,4.78187,4.77194,4.77194,13000000.0
2008-06-25 20:14:00,4.77273,4.77633,4.77042,4.77455,8000000.0
2008-06-25 20:15:00,4.77626,4.77626,4.77316,4.77316,10000000.0
2008-06-25 20:16:00,4.77453,4.77795,4.7743,4.77742,14000000.0
2008-06-25 20:17:00,4.77724,4.7786,4.77645,4.77822,13000000.0
2008-06-25 20:18:00,4.77712,4.7773,4.77415,4.77515,7000000.0
2008-06-25 20:19:00,4.77196,4.77361,4.77119,4.77304,11000000.0
2008-06-25 20:20:00,4.77131,4.77254,4.76546,4.76546,19000000.0
2008-06-25 20:21:00,4.76755,4.7694,4.76668,4.76858,11000000.0
2008-06-25 20:22:00,4.77012,4.77064,4.76815,4.76843,11000000.0
2008-06-25 20:23:00,4.76761,4.76887,4.76717,4.76851,13000000.0
2008-06-25 20:24:00,4.76986,4.76986,4.76691,4.76834,9000000.0
2008-06-25 20:25:00,4.76764,4.76777,4.76436,4.76549,18000000.0
2008-06-25 20:26:00,4.76463,4.76534,4.76341,4.76467,7000000.0
2008-06-25 20:27:00,4.76191,4.76517,4.76094,4.76165,9000000.0
2008-06-25 20:28:00,4.75903,4.76146,4.75822,4.76009,13000000.0
2008-06-25 20:29:00,4.76018,4.76161,4.75965,4.76091,14000000.0
2008-06-25 20:30:00,4.76064,4.7612,4.75813,4.7595,16000000.0
2008-06-25 20:31:00,4.75982,4.76249,4.75916,4.76221,22000000.0
2008-06-25 20:32:00,4.76224,4.76358,4.76156,4.76246,12000000.0
2008-06-25 20:33:00,4.76186,4.76206,4.75989,4.7604,13000000.0
2008-06-25 20:34:00,4.75961,4.76137,4.75961,4.76111,15000000.0
2008-06-25 20:35:00,4.7623,4.76303,4.76096,4.7621,16000000.0
2008-06-25 20:36:00,4.76205,4.76477,4.76205,4.76477,15000000.0
2008-06-25 20:37:00,4.76409,4.76493,4.76282,4.7634,14000000.0
2008-06-25 20:38:00,4.76315,4.76542,4.76213,4.76376,13000000.0
2008-06-25 20:39:00,4.76162,4.76192,4.75627,4.75745,18000000.0
2008-06-25 20:40:00,4.75473,4.75687,4.75358,4.75531,14000000.0
2008-06-25 20:41:00,4.75322,4.75434,4.75005,4.75054,18000000.0
2008-06-25 20:42:00,4.74935,4.75232,4.74935,4.75182,12000000.0
2008-06-25 20:43:00,4.7521,4.75384,4.75132,4.75322,18000000.0
2008-06-25 20:44:00,4.75329,4.75362,4.75045,4.75161,18000000.0
2008-06-25 20:45:00,4.75043,4.75043,4.74916,4.75011,11000000.0
2008-06-25 20:46:00,4.74971,4.75152,4.74939,4.75063,18000000.0
2008-06-25 20:47:00,4.74987,4.75174,4.74968,4.75081,20000000.0
2008-06-25 20:48:00,4.75085,4.75202,4.75023,4.75162,17000000.0
2008-06-25 20:49:00,4.75132,4.75221,4.75047,4.75059,16000000.0
2008-06-25 20:50:00,4.75157,4.75182,4.75036,4.75161,8000000.0
2008-06-25 20:51:00,4.75162,4.75162,4.75032,4.75106,8000000.0
2008-06-25 20:52:00,4.74995,4.75102,4.74995,4.7504,12000000.0
2008-06-25 20:53:00,4.75036,4.7536,4.75026,4.7536,16000000.0
2008-06-25 20:54:00,4.7528,4.75386,4.75188,4.75188,15000000.0
2008-06-25 20:55:00,4.75262,4.75337,4.75201,4.75285,16000000.0
2008-06-25 20:56:00,4.75237,4.75358,4.75225,4.75353,7000000.0
2008-06-25 20:57:00,4.75261,4.75417,4.75203,4.75348,14000000.0
2008-06-25 20:58:00,4.75299,4.75414,4.75267,4.75277,10000000.0
2008-06-25 20:59:00,4.75415,4.7548,4.75355,4.7548,11000000.0
2008-06-25 21:00:00,4.7547,4.7554,4.7538,4.75489,14000000.0
2008-06-25 21:01:00,4.75578,4.75672,4.75466,4.75501,12000000.0
2008-06-25 21:02:00,4.75531,4.75632,4.75512,4.75622,17000000.0
2008-06-25 21:03:00,4.75402,4.75545,4.75353,4.75437,11000000.0
2008-06-25 21:04:00,4.75427,4.75431,4.75326,4.75366,10000000.0
2008-06-25 21:05:00,4.75367,4.75396,4.75308,4.75396,8000000.0
2008-06-25 21:06:00,4.75474,4.75474,4.7536,4.75389,13000000.0
2008-06-25 21:07:00,4.75444,4.75444,4.75285,4.75361,14000000.0
2008-06-25 21:08:00,4.75181,4.75392,4.75169,4.7533,8000000.0
2008-06-25 21:09:00,4.75254,4.75388,4.75175,4.75259,13000000.0
2008-06-25 21:10:00,4.75367,4.75416,4.75218,4.75319,17000000.0
2008-06-25 21:11:00,4.75358,4.7538,4.75228,4.75284,15000000.0
2008-06-25 21:12:00,4.75218,4.75319,4.75144,4.7525,11000000.0
2008-06-25 21:13:00,4.75121,4.75301,4.75121,4.75175,12000000.0
2008-06-25 21:14:00,4.75282,4.75296,4.7505,4.75158,14000000.0
2008-06-25 21:15:00,4.75055,4.75154,4.74961,4.75154,13000000.0
2008-06-25 21:16:00,4.75164,4.75164,4.74951,4.74987,12000000.0
2008-06-25 21:17:00,4.75098,4.75098,4.74918,4.75028,16000000.0
2008-06-25 21:18:00,4.75054,4.75105,4.74991,4.75076,15000000.0
2008-06-25 21:19:00,4.74988,4.75115,4.74882,4.74882,15000000.0
2008-06-25 21:20:00,4.74855,4.74958,4.74816,4.7493,8000000.0
2008-06-25 21:21:00,4.74871,4.74924,4.74766,4.74852,17000000.0
2008-06-25 21:22:00,4.74867,4.74941,4.74766,4.74923,11000000.0
2008-06-25 21:23:00,4.7483,4.74915,4.74762,4.74901,23000000.0
2008-06-25 21:24:00,4.74852,4.74912,4.74777,4.74859,13000000.0
2008-06-25 21:25:00,4.74888,4.75022,4.74836,4.74865,15000000.0
2008-06-25 21:26:00,4.74995,4.75008,4.74899,4.74899,10000000.0
2008-06-25 21:27:00,4.74864,4.74977,4.74864,4.74955,10000000.0
2008-06-25 21:28:00,4.74844,4.74978,4.74815,4.74917,13000000.0
2008-06-25 21:29:00,4.7489,4.74957,4.74872,4.74906,10000000.0
2008-06-25 21:30:00,4.74875,4.7498,4.74863,4.74921,16000000.0
2008-06-25 21:31:00,4.74837,4.75018,4.74837,4.75018,18000000.0
2008-06-25 21:32:00,4.74884,4.74993,4.74876,4.74901,15000000.0
2008-06-25 21:33:00,4.74936,4.75044,4.74906,4.74972,13000000.0
2008-06-25 21:34:00,4.74974,4.75011,4.74867,4.74972,9000000.0
2008-06-25 21:35:00,4.74929,4.74975,4.7483,4.74898,8000000.0
2008-06-25 21:36:00,4.74991,4.75025,4.74853,4.74922,18000000.0
2008-06-25 21:37:00,4.74905,4.75037,4.74871,4.74948,22000000.0
2008-06-25 21:38:00,4.74965,4.75034,4.74952,4.7501,9000000.0
2008-06-25 21:39:00,4.75038,4.75123,4.74961,4.7504,11000000.0
2008-06-25 21:40:00,4.75069,4.75159,4.75026,4.75113,19000000.0
2008-06-25 21:41:00,4.75122,4.75136,4.75016,4.75108,12000000.0
2008-06-25 21:42:00,4.75122,4.75255,4.75106,4.75129,11000000.0
2008-06-25 21:43:00,4.75178,4.75222,4.75057,4.75086,14000000.0
2008-06-25 21:44:00,4.75092,4.75248,4.75092,4.75244,13000000.0
2008-06-25 21:45:00,4.75265,4.75265,4.75083,4.75178,12000000.0
2008-06-25 21:46:00,4.75072,4.7522,4.75072,4.75155,14000000.0
2008-06-25 21:47:00,4.75053,4.75177,4.74996,4.74996,17000000.0
2008-06-25 21:48:00,4.75048,4.75187,4.75048,4.75084,16000000.0
2008-06-25 21:49:00,4.75117,4.75208,4.751,4.75161,14000000.0
2008-06-25 21:50:00,4.75051,4.7529,4.75051,4.7512,13000000.0
2008-06-25 21:51:00,4.75117,4.75262,4.75117,4.75191,14000000.0
2008-06-25 21:52:00,4.75146,4.75224,4.75087,4.75128,17000000.0
2008-06-25 21:53:00,4.7511,4.75189,4.75089,4.75124,27000000.0
2008-06-25 21:54:00,4.75014,4.75146,4.75014,4.75077,10000000.0
2008-06-25 21:55:00,4.74995,4.75123,4.74995,4.75015,8000000.0
2008-06-25 21:56:00,4.75109,4.75174,4.75042,4.75113,16000000.0
2008-06-25 21:57:00,4.75285,4.75285,4.75087,4.75129,18000000.0
2008-06-25 21:58:00,4.75147,4.75223,4.75105,4.7513,18000000.0
2008-06-25 21:59:00,4.75052,4.75246,4.75052,4.75197,17000000.0
2008-06-25 22:00:00,4.75087,4.75187,4.75087,4.75142,9000000.0
2008-06-25 22:01:00,4.75131,4.75285,4.75114,4.75114,22000000.0
2008-06-25 22:02:00,4.75202,4.75215,4.7515,4.75191,11000000.0
2008-06-25 22:03:00,4.75211,4.75282,4.75157,4.75255,16000000.0
2008-06-25 22:04:00,4.75065,4.75263,4.75065,4.75184,12000000.0
2008-06-25 22:05:00,4.75162,4.75216,4.75129,4.75152,7000000.0
2008-06-25 22:06:00,4.75219,4.75262,4.75157,4.7516,15000000.0
2008-06-25 22:07:00,4.75192,4.75241,4.751,4.751,19000000.0
2008-06-25 22:08:00,4.75191,4.75252,4.75097,4.75097,11000000.0
2008-06-25 22:09:00,4.75224,4.75225,4.751,4.7516,10000000.0
2008-06-25 22:10:00,4.75182,4.75224,4.75082,4.75155,10000000.0
2008-06-25 22:11:00,4.75158,4.75221,4.75105,4.75149,18000000.0
2008-06-25 22:12:00,4.7518,4.75249,4.75135,4.75135,11000000.0
2008-06-25 22:13:00,4.75232,4.7524,4.75131,4.75217,14000000.0
2008-06-25 22:14:00,4.75187,4.75279,4.75141,4.75216,24000000.0
2008-06-25 22:15:00,4.75192,4.75244,4.75117,4.75244,13000000.0
2008-06-25 22:16:00,4.75213,4.75272,4.75161,4.75272,13000000.0
2008-06-25 22:17:00,4.75242,4.75273,4.75209,4.75264,8000000.0
2008-06-25 22:18:00,4.75252,4.75252,4.75145,4.75198,13000000.0
2008-06-25 22:19:00,4.75197,4.7525,4.75106,4.75192,14000000.0
2008-06-25 22:20:00,4.75145,4.75267,4.75145,4.75217,21000000.0
2008-06-25 22:21:00,4.7518,4.75211,4.75075,4.75094,13000000.0
2008-06-25 22:22:00,4.7516,4.75213,4.75101,4.75109,12000000.0
2008-06-25 22:23:00,4.75132,4.75195,4.75094,4.75096,18000000.0
2008-06-25 22:24:00,4.75155,4.75155,4.75135,4.75135,14000000.0
2008-06-25 22:25:00,4.75203,4.75203,4.75096,4.75166,13000000.0
2008-06-25 22:26:00,4.75166,4.75184,4.75106,4.7514,13000000.0
2008-06-25 22:27:00,4.75162,4.75214,4.75138,4.75176,16000000.0
2008-06-25 22:28:00,4.75228,4.75251,4.75139,4.75199,13000000.0
2008-06-25 22:29:00,4.75189,4.75282,4.75142,4.75282,21000000.0
2008-06-25 22:30:00,4.75235,4.75309,4.75193,4.7525,17000000.0
2008-06-25 22:31:00,4.75237,4.75326,4.75224,4.75276,10000000.0
2008-06-25 22:32:00,4.7529,4.75316,4.75205,4.75205,13000000.0
2008-06-25 22:33:00,4.75273,4.75359,4.75232,4.75232,13000000.0
2008-06-25 22:34:00,4.75314,4.75371,4.75262,4.75362,13000000.0
2008-06-25 22:35:00,4.75347,4.75366,4.75249,4.7532,19000000.0
2008-06-25 22:36:00,4.75426,4.75426,4.75259,4.75364,14000000.0
2008-06-25 22:37:00,4.75273,4.75366,4.75255,4.7532,17000000.0
2008-06-25 22:38:00,4.75399,4.75413,4.75301,4.75345,9000000.0
2008-06-25 22:39:00,4.7527,4.75439,4.7527,4.75414,20000000.0
2008-06-25 22:40:00,4.7536,4.75425,4.7527,4.75359,13000000.0
2008-06-25 22:41:00,4.75425,4.75425,4.75319,4.75345,13000000.0
2008-06-25 22:42:00,4.75302,4.75422,4.75298,4.75354,10000000.0
2008-06-25 22:43:00,4.75306,4.75405,4.75276,4.75342,15000000.0
2008-06-25 22:44:00,4.75302,4.7536,4.75239,4.75277,16000000.0
2008-06-25 22:45:00,4.75272,4.75295,4.75155,4.75155,14000000.0
2008-06-25 22:46:00,4.75293,4.75319,4.75203,4.75267,12000000.0
2008-06-25 22:47:00,4.75342,4.75445,4.75294,4.75445,7000000.0
2008-06-25 22:48:00,4.75425,4.75453,4.75346,4.75353,16000000.0
2008-06-25 22:49:00,4.75349,4.75407,4.75337,4.75374,10000000.0
2008-06-25 22:50:00,4.75341,4.75503,4.75341,4.75392,15000000.0
2008-06-25 22:51:00,4.75465,4.75485,4.75465,4.75485,17000000.0
2008-06-25 22:52:00,4.75393,4.7546,4.75375,4.75434,10000000.0
2008-06-25 22:53:00,4.75401,4.75495,4.75396,4.75481,20000000.0
2008-06-25 22:54:00,4.75442,4.75509,4.75411,4.75467,10000000.0
2008-06-25 22:55:00,4.75427,4.75472,4.75352,4.75374,12000000.0
2008-06-25 22:56:00,4.75376,4.75462,4.75365,4.75462,9000000.0
2008-06-25 22:57:00,4.75449,4.75513,4.7539,4.75405,18000000.0
2008-06-25 22:58:00,4.75361,4.75477,4.75361,4.75369,13000000.0
2008-06-25 22:59:00,4.75326,4.75434,4.75311,4.75434,10000000.0
2008-06-25 23:00:00,4.75363,4.75493,4.75315,4.75468,17000000.0
2008-06-25 23:01:00,4.75417,4.75482,4.75361,4.75408,13000000.0
2008-06-25 23:02:00,4.75352,4.75477,4.75352,4.75473,7000000.0
2008-06-25 23:03:00,4.75382,4.75501,4.75341,4.75486,16000000.0
2008-06-25 23:04:00,4.75505,4.75529,4.75447,4.75486,12000000.0
2008-06-25 23:05:00,4.75494,4.75503,4.75396,4.755,11000000.0
2008-06-25 23:06:00,4.75474,4.75498,4.75388,4.7543,11000000.0
2008-06-25 23:07:00,4.75358,4.75477,4.75358,4.75462,13000000.0
2008-06-25 23:08:00,4.75478,4.75488,4.75408,4.75445,20000000.0
2008-06-25 23:09:00,4.75354,4.75435,4.75354,4.75429,16000000.0
2008-06-25 23:10:00,4.75355,4.75467,4.75355,4.75388,16000000.0
2008-06-25 23:11:00,4.75353,4.75488,4.75353,4.75386,10000000.0
2008-06-25 23:12:00,4.75353,4.75501,4.75353,4.75468,12000000.0
2008-06-25 23:13:00,4.75491,4.75491,4.75421,4.75484,16000000.0
2008-06-25 23:14:00,4.75486,4.75551,4.75423,4.75551,9000000.0
2008-06-25 23:15:00,4.75375,4.75493,4.75341,4.75424,9000000.0
2008-06-25 23:16:00,4.75395,4.75499,4.7539,4.75391,18000000.0
2008-06-25 23:17:00,4.75382,4.75451,4.75362,4.75401,8000000.0
2008-06-25 23:18:00,4.75374,4.75453,4.75348,4.75388,10000000.0
2008-06-25 23:19:00,4.75428,4.75457,4.75361,4.75415,9000000.0
2008-06-25 23:20:00,4.75431,4.75463,4.75361,4.75387,17000000.0
2008-06-25 23:21:00,4.75459,4.75476,4.75332,4.75476,11000000.0
2008-06-25 23:22:00,4.75411,4.7547,4.75351,4.75351,12000000.0
2008-06-25 23:23:00,4.75393,4.75458,4.75387,4.75414,12000000.0
2008-06-25 23:24:00,4.75485,4.75485,4.75339,4.75408,12000000.0
2008-06-25 23:25:00,4.75322,4.75383,4.75305,4.75324,9000000.0
2008-06-25 23:26:00,4.75248,4.75255,4.75235,4.75235,14000000.0
2008-06-25 23:27:00,4.75367,4.75428,4.75367,4.75428,17000000.0
2008-06-25 23:28:00,4.75196,4.75323,4.75167,4.75252,15000000.0
2008-06-25 23:29:00,4.75231,4.75322,4.75215,4.7529,11000000.0
2008-06-25 23:30:00,4.75318,4.75353,4.75265,4.75282,14000000.0
2008-06-25 23:31:00,4.75206,4.75295,4.75181,4.75181,7000000.0
2008-06-25 23:32:00,4.75324,4.75324,4.75158,4.75158,15000000.0
2008-06-25 23:33:00,4.75145,4.75297,4.75129,4.75297,7000000.0
2008-06-25 23:34:00,4.7524,4.75292,4.75211,4.75262,10000000.0
2008-06-25 23:35:00,4.75216,4.75333,4.75216,4.75222,12000000.0
2008-06-25 23:36:00,4.75276,4.75355,4.7525,4.75275,10000000.0
2008-06-25 23:37:00,4.75277,4.75358,4.75224,4.75358,14000000.0
2008-06-25 23:38:00,4.75243,4.75359,4.75243,4.75357,17000000.0
2008-06-25 23:39:00,4.75311,4.75374,4.75227,4.75374,9000000.0
2008-06-25 23:40:00,4.75355,4.75355,4.75269,4.75325,12000000.0
2008-06-25 23:41:00,4.75271,4.75375,4.7526,4.75359,9000000.0
2008-06-25 23:42:00,4.75323,4.75356,4.75266,4.7533,15000000.0
2008-06-25 23:43:00,4.75309,4.75375,4.75301,4.7534,13000000.0
2008-06-25 23:44:00,4.7533,4.75391,4.75294,4.75354,8000000.0
2008-06-25 23:45:00,4.75279,4.7537,4.75279,4.75339,12000000.0
2008-06-25 23:46:00,4.75359,4.75426,4.75304,4.75373,20000000.0
2008-06-25 23:47:00,4.75285,4.75305,4.75285,4.75285,19000000.0
2008-06-25 23:48:00,4.75334,4.75446,4.75299,4.75431,14000000.0
2008-06-25 23:49:00,4.7541,4.75446,4.75332,4.75332,12000000.0
2008-06-25 23:50:00,4.75315,4.75435,4.75305,4.75435,10000000.0
2008-06-25 23:51:00,4.75415,4.75463,4.75309,4.75463,14000000.0
2008-06-25 23:52:00,4.7534,4.75446,4.75321,4.75355,13000000.0
2008-06-25 23:53:00,4.75481,4.75481,4.75365,4.75365,16000000.0
2008-06-25 23:54:00,4.75461,4.75511,4.75391,4.75391,13000000.0
2008-06-25 23:55:00,4.75419,4.75511,4.75393,4.75468,16000000.0
2008-06-25 23:56:00,4.75462,4.75564,4.75462,4.75563,12000000.0
2008-06-25 23:57:00,4.75468,4.75532,4.75418,4.75466,14000000.0
2008-06-25 23:58:00,4.75435,4.75554,4.75341,4.75448,16000000.0
2008-06-25 23:59:00,4.75467,4.75467,4.75406,4.75456,12000000.0
2008-06-26 00:00:00,4.75461,4.75529,4.75396,4.75521,17000000.0
2008-06-26 00:01:00,4.75479,4.75502,4.75379,4.75465,12000000.0
2008-06-26 00:02:00,4.75415,4.75453,4.75386,4.75444,11000000.0
2008-06-26 00:03:00,4.75427,4.75464,4.75374,4.75412,7000000.0
2008-06-26 00:04:00,4.7546,4.75475,4.75379,4.75433,16000000.0
2008-06-26 00:05:00,4.75422,4.75476,4.75364,4.75444,17000000.0
2008-06-26 00:06:00,4.75418,4.7542,4.75357,4.75357,10000000.0
2008-06-26 00:07:00,4.75353,4.75353,4.75319,4.75329,19000000.0
2008-06-26 00:08:00,4.75394,4.7548,4.75394,4.75406,9000000.0
2008-06-26 00:09:00,4.7551,4.75531,4.75427,4.75427,19000000.0
2008-06-26 00:10:00,4.75431,4.75491,4.75325,4.75463,16000000.0
2008-06-26 00:11:00,4.75468,4.75491,4.75394,4.75398,9000000.0
2008-06-26 00:12:00,4.75402,4.75526,4.75402,4.75488,11000000.0
2008-06-26 00:13:00,4.75411,4.75493,4.75411,4.75487,8000000.0
2008-06-26 00:14:00,4.75498,4.7551,4.75452,4.75502,9000000.0
2008-06-26 00:15:00,4.75497,4.75548,4.75427,4.75506,15000000.0
2008-06-26 00:16:00,4.75468,4.75499,4.75426,4.75439,18000000.0
2008-06-26 00:17:00,4.75415,4.75428,4.75401,4.75405,21000000.0
2008-06-26 00:18:00,4.75398,4.75506,4.7539,4.75428,16000000.0
2008-06-26 00:19:00,4.75359,4.75543,4.75359,4.75543,12000000.0
2008-06-26 00:20:00,4.75401,4.75549,4.75401,4.75538,13000000.0
2008-06-26 00:21:00,4.7549,4.75493,4.75396,4.75455,13000000.0
2008-06-26 00:22:00,4.75458,4.75538,4.75437,4.75513,13000000.0
2008-06-26 00:23:00,4.75488,4.75557,4.75442,4.75442,11000000.0
2008-06-26 00:24:00,4.75468,4.75519,4.75455,4.75488,10000000.0
2008-06-26 00:25:00,4.75453,4.75572,4.75453,4.75572,16000000.0
2008-06-26 00:26:00,4.75548,4.75548,4.75399,4.75399,13000000.0
2008-06-26 00:27:00,4.75498,4.75505,4.75485,4.75485,16000000.0
2008-06-26 00:28:00,4.75501,4.75501,4.75475,4.75475,13000000.0
2008-06-26 00:29:00,4.75438,4.75496,4.75437,4.75474,10000000.0
2008-06-26 00:30:00,4.75458,4.75534,4.75422,4.75491,15000000.0
2008-06-26 00:31:00,4.75443,4.75536,4.75434,4.75471,18000000.0
2008-06-26 00:32:00,4.75438,4.75448,4.75425,4.75443,14000000.0
2008-06-26 00:33:00,4.75529,4.75555,4.75448,4.75479,13000000.0
2008-06-26 00:34:00,4.7549,4.75537,4.75391,4.75537,11000000.0
2008-06-26 00:35:00,4.75505,4.75554,4.75389,4.7552,13000000.0
2008-06-26 00:36:00,4.75439,4.75485,4.75334,4.75453,12000000.0
2008-06-26 00:37:00,4.75433,4.75488,4.75394,4.75488,10000000.0
2008-06-26 00:38:00,4.75448,4.75473,4.75372,4.75466,11000000.0
2008-06-26 00:39:00,4.75426,4.75453,4.75316,4.75316,16000000.0
2008-06-26 00:40:00,4.75371,4.75472,4.7537,4.75421,10000000.0
2008-06-26 00:41:00,4.7533,4.75527,4.7533,4.75491,15000000.0
2008-06-26 00:42:00,4.75396,4.75476,4.75375,4.7546,10000000.0
2008-06-26 00:43:00,4.75389,4.75518,4.75389,4.75518,8000000.0
2008-06-26 00:44:00,4.75455,4.75475,4.75455,4.75455,7000000.0
2008-06-26 00:45:00,4.75436,4.75501,4.75409,4.75409,10000000.0
2008-06-26 00:46:00,4.75467,4.75482,4.75312,4.75429,18000000.0
2008-06-26 00:47:00,4.75382,4.75484,4.7533,4.75371,18000000.0
2008-06-26 00:48:00,4.75403,4.75493,4.75353,4.75479,15000000.0
2008-06-26 00:49:00,4.75455,4.75465,4.7537,4.75422,19000000.0
2008-06-26 00:50:00,4.75387,4.75406,4.75221,4.75339,15000000.0
2008-06-26 00:51:00,4.75262,4.75384,4.75137,4.75274,12000000.0
2008-06-26 00:52:00,4.75274,4.75274,4.75105,4.75213,15000000.0
2008-06-26 00:53:00,4.75057,4.75187,4.75035,4.75151,9000000.0
2008-06-26 00:54:00,4.75097,4.75125,4.74972,4.75121,17000000.0
2008-06-26 00:55:00,4.75007,4.75167,4.74991,4.75073,11000000.0
2008-06-26 00:56:00,4.75141,4.75299,4.75129,4.75296,23000000.0
2008-06-26 00:57:00,4.75275,4.75294,4.75131,4.75236,11000000.0
2008-06-26 00:58:00,4.75304,4.75304,4.75146,4.75266,11000000.0
2008-06-26 00:59:00,4.75213,4.75295,4.75178,4.75236,11000000.0
2008-06-26 01:00:00,4.75252,4.75288,4.75163,4.75288,14000000.0
2008-06-26 01:01:00,4.75184,4.75255,4.75182,4.75244,9000000.0
2008-06-26 01:02:00,4.75256,4.753,4.75161,4.753,13000000.0
2008-06-26 01:03:00,4.75242,4.75262,4.75157,4.75227,18000000.0
2008-06-26 01:04:00,4.75295,4.7532,4.75227,4.7532,11000000.0
2008-06-26 01:05:00,4.7519,4.75326,4.7519,4.75195,13000000.0
2008-06-26 01:06:00,4.75313,4.75357,4.7526,4.75357,9000000.0
2008-06-26 01:07:00,4.75332,4.75362,4.75279,4.75324,15000000.0
2008-06-26 01:08:00,4.75235,4.75391,4.75235,4.75374,15000000.0
2008-06-26 01:09:00,4.75252,4.75416,4.75252,4.75416,14000000.0
2008-06-26 01:10:00,4.75329,4.75407,4.75282,4.75391,13000000.0
2008-06-26 01:11:00,4.75405,4.75411,4.75276,4.75307,7000000.0
2008-06-26 01:12:00,4.7537,4.75392,4.75259,4.75306,17000000.0
2008-06-26 01:13:00,4.7534,4.7536,4.75198,4.75264,18000000.0
2008-06-26 01:14:00,4.75357,4.75357,4.7532,4.75349,14000000.0
2008-06-26 01:15:00,4.75292,4.75359,4.7524,4.75344,10000000.0
2008-06-26 01:16:00,4.75333,4.75333,4.75205,4.75225,18000000.0
2008-06-26 01:17:00,4.75184,4.75281,4.75135,4.75194,16000000.0
2008-06-26 01:18:00,4.75178,4.75231,4.75108,4.75147,13000000.0
2008-06-26 01:19:00,4.75113,4.7525,4.75083,4.75183,12000000.0
2008-06-26 01:20:00,4.75081,4.75217,4.75081,4.75129,15000000.0
2008-06-26 01:21:00,4.75208,4.75222,4.75094,4.75192,14000000.0
2008-06-26 01:22:00,4.75134,4.75315,4.75134,4.75297,13000000.0
2008-06-26 01:23:00,4.75307,4.75307,4.7521,4.75296,14000000.0
2008-06-26 01:24:00,4.75244,4.75342,4.752,4.75251,15000000.0
2008-06-26 01:25:00,4.75262,4.75448,4.75262,4.75362,17000000.0
2008-06-26 01:26:00,4.75352,4.75447,4.75301,4.75403,14000000.0
2008-06-26 01:27:00,4.75318,4.75387,4.75305,4.75387,13000000.0
2008-06-26 01:28:00,4.75351,4.75364,4.75249,4.75264,9000000.0
2008-06-26 01:29:00,4.75454,4.75454,4.75337,4.75337,11000000.0
2008-06-26 01:30:00,4.75361,4.75368,4.75277,4.75326,20000000.0
2008-06-26 01:31:00,4.75327,4.75343,4.75215,4.75283,9000000.0
2008-06-26 01:32:00,4.75379,4.75383,4.75301,4.75334,7000000.0
2008-06-26 01:33:00,4.75407,4.75407,4.75299,4.75373,13000000.0
2008-06-26 01:34:00,4.75419,4.75455,4.75341,4.75341,10000000.0
2008-06-26 01:35:00,4.75368,4.75421,4.75302,4.75316,17000000.0
2008-06-26 01:36:00,4.75376,4.75446,4.75305,4.75375,16000000.0
2008-06-26 01:37:00,4.754,4.75401,4.75284,4.75341,13000000.0
2008-06-26 01:38:00,4.75298,4.754,4.75298,4.754,15000000.0
2008-06-26 01:39:00,4.75414,4.75414,4.75303,4.75383,13000000.0
2008-06-26 01:40:00,4.75377,4.75385,4.75278,4.75325,14000000.0
2008-06-26 01:41:00,4.75239,4.75398,4.75239,4.75312,12000000.0
2008-06-26 01:42:00,4.753,4.7546,4.753,4.75419,14000000.0
2008-06-26 01:43:00,4.75467,4.75467,4.753,4.75309,18000000.0
2008-06-26 01:44:00,4.75447,4.75472,4.75324,4.75406,12000000.0
2008-06-26 01:45:00,4.75347,4.75506,4.75317,4.75479,19000000.0
2008-06-26 01:46:00,4.75436,4.75521,4.75421,4.75495,15000000.0
2008-06-26 01:47:00,4.75457,4.75507,4.75406,4.75416,10000000.0
2008-06-26 01:48:00,4.75419,4.75548,4.75419,4.75492,14000000.0
2008-06-26 01:49:00,4.75395,4.75535,4.75395,4.75479,16000000.0
2008-06-26 01:50:00,4.75398,4.75534,4.75398,4.75506,18000000.0
2008-06-26 01:51:00,4.75467,4.75538,4.75374,4.75512,16000000.0
2008-06-26 01:52:00,4.75442,4.75534,4.75401,4.75534,10000000.0
2008-06-26 01:53:00,4.75463,4.75537,4.75391,4.75449,15000000.0
2008-06-26 01:54:00,4.75421,4.75483,4.75348,4.7542,14000000.0
2008-06-26 01:55:00,4.75395,4.75495,4.75365,4.75495,14000000.0
2008-06-26 01:56:00,4.75436,4.75459,4.75359,4.75396,8000000.0
2008-06-26 01:57:00,4.75458,4.7552,4.75383,4.7552,10000000.0
2008-06-26 01:58:00,4.75515,4.75569,4.75427,4.75551,21000000.0
2008-06-26 01:59:00,4.75459,4.75554,4.75436,4.75458,16000000.0
2008-06-26 02:00:00,4.75358,4.75512,4.75328,4.75355,11000000.0
2008-06-26 02:01:00,4.75468,4.75468,4.75346,4.75408,11000000.0
2008-06-26 02:02:00,4.75417,4.75486,4.75376,4.75433,13000000.0
2008-06-26 02:03:00,4.75419,4.75419,4.75307,4.75361,8000000.0
2008-06-26 02:04:00,4.75256,4.75423,4.75256,4.75414,18000000.0
2008-06-26 02:05:00,4.75291,4.7544,4.75281,4.75372,14000000.0
2008-06-26 02:06:00,4.75381,4.75423,4.75317,4.7536,18000000.0
2008-06-26 02:07:00,4.75347,4.75417,4.75278,4.75326,12000000.0
2008-06-26 02:08:00,4.75379,4.75439,4.75287,4.75287,12000000.0
2008-06-26 02:09:00,4.7542,4.7542,4.75268,4.75268,11000000.0
2008-06-26 02:10:00,4.75344,4.75344,4.75232,4.75284,10000000.0
2008-06-26 02:11:00,4.75231,4.75306,4.75171,4.75223,16000000.0
2008-06-26 02:12:00,4.75245,4.7529,4.75124,4.75227,17000000.0
2008-06-26 02:13:00,4.75215,4.75289,4.75174,4.75286,9000000.0
2008-06-26 02:14:00,4.75238,4.75345,4.75181,4.75276,16000000.0
2008-06-26 02:15:00,4.75352,4.75352,4.75223,4.75318,15000000.0
2008-06-26 02:16:00,4.75277,4.75341,4.75207,4.75257,16000000.0
2008-06-26 02:17:00,4.75255,4.75319,4.75172,4.75281,14000000.0
2008-06-26 02:18:00,4.75225,4.75361,4.75225,4.75321,16000000.0
2008-06-26 02:19:00,4.75279,4.75386,4.75263,4.75347,11000000.0
2008-06-26 02:20:00,4.75403,4.75403,4.75273,4.75383,10000000.0
2008-06-26 02:21:00,4.75422,4.75443,4.75307,4.75424,18000000.0
2008-06-26 02:22:00,4.75297,4.75422,4.7529,4.7529,15000000.0
2008-06-26 02:23:00,4.75461,4.75461,4.75347,4.75435,16000000.0
2008-06-26 02:24:00,4.75311,4.75405,4.75292,4.75368,12000000.0
2008-06-26 02:25:00,4.75385,4.75427,4.75289,4.75425,18000000.0
2008-06-26 02:26:00,4.75324,4.75379,4.75305,4.75347,8000000.0
2008-06-26 02:27:00,4.75409,4.75471,4.75328,4.75471,12000000.0
2008-06-26 02:28:00,4.75475,4.75475,4.75344,4.75457,15000000.0
2008-06-26 02:29:00,4.75383,4.75402,4.7528,4.75329,15000000.0
2008-06-26 02:30:00,4.75332,4.75448,4.75332,4.75363,19000000.0
2008-06-26 02:31:00,4.7536,4.75431,4.75309,4.75431,13000000.0
2008-06-26 02:32:00,4.75314,4.7544,4.75306,4.75353,17000000.0
2008-06-26 02:33:00,4.75358,4.7545,4.75322,4.7545,10000000.0
2008-06-26 02:34:00,4.75489,4.75505,4.75356,4.75356,11000000.0
2008-06-26 02:35:00,4.75395,4.7548,4.75336,4.75472,14000000.0
2008-06-26 02:36:00,4.75446,4.75532,4.75368,4.75532,13000000.0
2008-06-26 02:37:00,4.75546,4.75546,4.75394,4.75394,9000000.0
2008-06-26 02:38:00,4.75455,4.75455,4.75409,4.75409,12000000.0
2008-06-26 02:39:00,4.75409,4.75426,4.75362,4.75362,11000000.0
2008-06-26 02:40:00,4.75455,4.75491,4.75374,4.75462,19000000.0
2008-06-26 02:41:00,4.7541,4.755,4.75357,4.755,12000000.0
2008-06-26 02:42:00,4.7542,4.75493,4.7535,4.7535,11000000.0
2008-06-26 02:43:00,4.75356,4.75478,4.75309,4.75383,12000000.0
2008-06-26 02:44:00,4.75365,4.75385,4.75365,4.75378,9000000.0
2008-06-26 02:45:00,4.75395,4.75445,4.75315,4.75402,13000000.0
2008-06-26 02:46:00,4.75427,4.7547,4.75383,4.75422,11000000.0
2008-06-26 02:47:00,4.75405,4.75447,4.75323,4.75428,10000000.0
2008-06-26 02:48:00,4.75409,4.75422,4.75333,4.75366,11000000.0
2008-06-26 02:49:00,4.75424,4.7543,4.75248,4.75289,10000000.0
2008-06-26 02:50:00,4.75357,4.75357,4.75154,4.75154,17000000.0
2008-06-26 02:51:00,4.75287,4.75311,4.75168,4.75311,15000000.0
2008-06-26 02:52:00,4.75302,4.75435,4.75253,4.75326,13000000.0
2008-06-26 02:53:00,4.75374,4.7538,4.75276,4.75296,12000000.0
2008-06-26 02:54:00,4.75372,4.75476,4.75345,4.75345,13000000.0
2008-06-26 02:55:00,4.75487,4.75532,4.75414,4.75444,13000000.0
2008-06-26 02:56:00,4.75363,4.75449,4.75351,4.75351,13000000.0
2008-06-26 02:57:00,4.75341,4.754,4.75314,4.75314,10000000.0
2008-06-26 02:58:00,4.75353,4.75405,4.75258,4.75402,15000000.0
2008-06-26 02:59:00,4.75346,4.75414,4.75262,4.75358,12000000.0
2008-06-26 03:00:00,4.75311,4.75396,4.75224,4.75381,17000000.0
2008-06-26 03:01:00,4.75191,4.75321,4.75191,4.75194,9000000.0
2008-06-26 03:02:00,4.75162,4.75352,4.75162,4.75352,15000000.0
2008-06-26 03:03:00,4.75354,4.75396,4.7526,4.75396,14000000.0
2008-06-26 03:04:00,4.75359,4.75377,4.75269,4.7529,11000000.0
2008-06-26 03:05:00,4.75298,4.75349,4.75239,4.75249,12000000.0
2008-06-26 03:06:00,4.75238,4.75261,4.75225,4.75261,12000000.0
2008-06-26 03:07:00,4.75364,4.75364,4.75251,4.75304,18000000.0
2008-06-26 03:08:00,4.75228,4.75313,4.75215,4.75287,9000000.0
2008-06-26 03:09:00,4.75219,4.75237,4.75209,4.75209,9000000.0
2008-06-26 03:10:00,4.75195,4.75297,4.75172,4.75185,11000000.0
2008-06-26 03:11:00,4.75256,4.75339,4.75207,4.75207,16000000.0
2008-06-26 03:12:00,4.75228,4.75339,4.75228,4.75291,8000000.0
2008-06-26 03:13:00,4.7519,4.75299,4.75151,4.75289,12000000.0
2008-06-26 03:14:00,4.75233,4.75319,4.75156,4.75287,16000000.0
2008-06-26 03:15:00,4.7535,4.7535,4.7518,4.75308,10000000.0
2008-06-26 03:16:00,4.75181,4.75314,4.75177,4.75177,16000000.0
2008-06-26 03:17:00,4.75257,4.75306,4.75186,4.75186,16000000.0
2008-06-26 03:18:00,4.75283,4.75327,4.75197,4.75197,9000000.0
2008-06-26 03:19:00,4.75279,4.75345,4.75245,4.75245,10000000.0
2008-06-26 03:20:00,4.75352,4.75391,4.7528,4.75337,20000000.0
2008-06-26 03:21:00,4.75402,4.75402,4.75268,4.75305,18000000.0
2008-06-26 03:22:00,4.75325,4.75365,4.75224,4.75224,15000000.0
2008-06-26 03:23:00,4.75394,4.75394,4.75235,4.75235,15000000.0
2008-06-26 03:24:00,4.75326,4.75348,4.75237,4.75292,12000000.0
2008-06-26 03:25:00,4.75218,4.75306,4.75213,4.75292,15000000.0
2008-06-26 03:26:00,4.75299,4.75299,4.75185,4.75222,19000000.0
2008-06-26 03:27:00,4.75345,4.75345,4.75219,4.75317,8000000.0
2008-06-26 03:28:00,4.75285,4.75372,4.75236,4.75299,13000000.0
2008-06-26 03:29:00,4.75351,4.75354,4.75265,4.75334,9000000.0
2008-06-26 03:30:00,4.75342,4.75371,4.75238,4.75353,17000000.0
2008-06-26 03:31:00,4.75356,4.75362,4.75281,4.75308,7000000.0
2008-06-26 03:32:00,4.75241,4.75394,4.75241,4.75394,15000000.0
2008-06-26 03:33:00,4.75381,4.75422,4.75285,4.75394,14000000.0
2008-06-26 03:34:00,4.75399,4.75414,4.75303,4.75401,13000000.0
2008-06-26 03:35:00,4.75394,4.75415,4.75394,4.75415,9000000.0
2008-06-26 03:36:00,4.75419,4.75419,4.75335,4.75338,13000000.0
2008-06-26 03:37:00,4.75317,4.75403,4.75272,4.75403,13000000.0
2008-06-26 03:38:00,4.75363,4.75436,4.7532,4.75417,14000000.0
2008-06-26 03:39:00,4.75504,4.75511,4.75433,4.75466,11000000.0
2008-06-26 03:40:00,4.75481,4.75543,4.75389,4.75443,12000000.0
2008-06-26 03:41:00,4.75446,4.75518,4.75408,4.75513,19000000.0
2008-06-26 03:42:00,4.75368,4.75375,4.75355,4.75355,10000000.0
2008-06-26 03:43:00,4.75473,4.75475,4.75383,4.75452,12000000.0
2008-06-26 03:44:00,4.75442,4.75492,4.75388,4.75398,12000000.0
2008-06-26 03:45:00,4.75455,4.75509,4.75421,4.75509,14000000.0
2008-06-26 03:46:00,4.7538,4.75498,4.7538,4.75425,13000000.0
2008-06-26 03:47:00,4.75357,4.7551,4.75357,4.75507,9000000.0
2008-06-26 03:48:00,4.75478,4.755,4.75457,4.75461,8000000.0
2008-06-26 03:49:00,4.75558,4.75558,4.75397,4.7547,19000000.0
2008-06-26 03:50:00,4.75423,4.75556,4.75418,4.75538,12000000.0
2008-06-26 03:51:00,4.75523,4.75575,4.75437,4.75553,15000000.0
2008-06-26 03:52:00,4.75427,4.75612,4.75427,4.75612,11000000.0
2008-06-26 03:53:00,4.75619,4.75625,4.75479,4.75596,12000000.0
2008-06-26 03:54:00,4.75514,4.7563,4.75457,4.75473,12000000.0
2008-06-26 03:55:00,4.75532,4.7564,4.75491,4.7564,12000000.0
2008-06-26 03:56:00,4.7562,4.75631,4.75469,4.75553,14000000.0
2008-06-26 03:57:00,4.75566,4.7561,4.75474,4.75566,15000000.0
2008-06-26 03:58:00,4.75555,4.75607,4.7546,4.75607,12000000.0
2008-06-26 03:59:00,4.75596,4.75609,4.75496,4.75559,17000000.0
2008-06-26 04:00:00,4.75509,4.75599,4.75481,4.75513,14000000.0
2008-06-26 04:01:00,4.75529,4.75553,4.75445,4.75552,13000000.0
2008-06-26 04:02:00,4.75595,4.75595,4.75457,4.75521,16000000.0
2008-06-26 04:03:00,4.75444,4.75571,4.75444,4.75552,14000000.0
2008-06-26 04:04:00,4.75547,4.75591,4.75531,4.75569,19000000.0
2008-06-26 04:05:00,4.75516,4.7558,4.75454,4.75454,12000000.0
2008-06-26 04:06:00,4.75602,4.75602,4.75456,4.75516,18000000.0
2008-06-26 04:07:00,4.75467,4.75558,4.75422,4.75473,16000000.0
2008-06-26 04:08:00,4.75458,4.75585,4.75438,4.7556,8000000.0
2008-06-26 04:09:00,4.75416,4.75566,4.75399,4.75399,13000000.0
2008-06-26 04:10:00,4.75466,4.75537,4.75419,4.75458,14000000.0
2008-06-26 04:11:00,4.75549,4.75549,4.75415,4.75486,18000000.0
2008-06-26 04:12:00,4.75465,4.7548,4.75421,4.7548,10000000.0
2008-06-26 04:13:00,4.75395,4.75395,4.75375,4.75388,14000000.0
2008-06-26 04:14:00,4.75499,4.75522,4.7541,4.75463,20000000.0
2008-06-26 04:15:00,4.75528,4.75558,4.75457,4.75523,14000000.0
2008-06-26 04:16:00,4.75486,4.7551,4.75393,4.75435,15000000.0
2008-06-26 04:17:00,4.75454,4.75462,4.75439,4.75449,22000000.0
2008-06-26 04:18:00,4.75514,4.75518,4.75388,4.75388,17000000.0
2008-06-26 04:19:00,4.75527,4.75533,4.75395,4.75523,12000000.0
2008-06-26 04:20:00,4.75502,4.75502,4.75375,4.75453,17000000.0
2008-06-26 04:21:00,4.75508,4.75508,4.75383,4.75442,13000000.0
2008-06-26 04:22:00,4.7539,4.75498,4.75356,4.75356,14000000.0
2008-06-26 04:23:00,4.75501,4.75501,4.7541,4.7549,9000000.0
2008-06-26 04:24:00,4.75487,4.75521,4.75391,4.75425,9000000.0
2008-06-26 04:25:00,4.75478,4.75534,4.75398,4.75534,13000000.0
2008-06-26 04:26:00,4.75405,4.75425,4.75405,4.75405,12000000.0
2008-06-26 04:27:00,4.75425,4.75429,4.75405,4.75419,16000000.0
2008-06-26 04:28:00,4.75362,4.75434,4.75362,4.75434,11000000.0
2008-06-26 04:29:00,4.75455,4.75455,4.75435,4.75455,20000000.0
2008-06-26 04:30:00,4.75445,4.75465,4.75445,4.75465,16000000.0
2008-06-26 04:31:00,4.75466,4.75504,4.75389,4.75429,12000000.0
2008-06-26 04:32:00,4.75538,4.75542,4.75416,4.75527,11000000.0
2008-06-26 04:33:00,4.7549,4.7549,4.75345,4.75377,14000000.0
2008-06-26 04:34:00,4.75315,4.75523,4.75315,4.75514,11000000.0
2008-06-26 04:35:00,4.75415,4.75438,4.75314,4.75322,14000000.0
2008-06-26 04:36:00,4.75453,4.75478,4.75317,4.75475,11000000.0
2008-06-26 04:37:00,4.75396,4.75453,4.75299,4.75299,15000000.0
2008-06-26 04:38:00,4.75496,4.75496,4.7536,4.75429,7000000.0
2008-06-26 04:39:00,4.75426,4.75455,4.75269,4.75398,19000000.0
2008-06-26 04:40:00,4.75351,4.75394,4.75263,4.75394,14000000.0
2008-06-26 04:41:00,4.75342,4.75374,4.75257,4.75303,12000000.0
2008-06-26 04:42:00,4.75325,4.75325,4.75305,4.75325,11000000.0
2008-06-26 04:43:00,4.75252,4.75326,4.75252,4.75326,15000000.0
2008-06-26 04:44:00,4.75364,4.75388,4.75246,4.75377,13000000.0
2008-06-26 04:45:00,4.753,4.75363,4.75221,4.75323,19000000.0
2008-06-26 04:46:00,4.75397,4.75418,4.7525,4.75297,14000000.0
2008-06-26 04:47:00,4.75336,4.75336,4.75176,4.75176,7000000.0
2008-06-26 04:48:00,4.75266,4.75321,4.75195,4.75321,14000000.0
2008-06-26 04:49:00,4.75271,4.7533,4.75194,4.7533,12000000.0
2008-06-26 04:50:00,4.75315,4.75384,4.75256,4.75384,9000000.0
2008-06-26 04:51:00,4.75335,4.75362,4.75209,4.75362,16000000.0
2008-06-26 04:52:00,4.75303,4.75364,4.75214,4.75351,14000000.0
2008-06-26 04:53:00,4.75355,4.75355,4.75131,4.75248,12000000.0
2008-06-26 04:54:00,4.75179,4.75219,4.75143,4.75168,9000000.0
2008-06-26 04:55:00,4.75223,4.75235,4.7511,4.75197,19000000.0
2008-06-26 04:56:00,4.75216,4.75228,4.75141,4.75228,17000000.0
2008-06-26 04:57:00,4.75159,4.75275,4.75049,4.75129,15000000.0
2008-06-26 04:58:00,4.75075,4.75075,4.74934,4.75059,7000000.0
2008-06-26 04:59:00,4.75098,4.75136,4.75005,4.7513,10000000.0
2008-06-26 05:00:00,4.7514,4.75184,4.75043,4.75054,19000000.0
2008-06-26 05:01:00,4.75185,4.75197,4.75051,4.75109,8000000.0
2008-06-26 05:02:00,4.75147,4.75156,4.75052,4.75156,8000000.0
2008-06-26 05:03:00,4.75158,4.75166,4.75054,4.75113,13000000.0
2008-06-26 05:04:00,4.74986,4.75103,4.74901,4.74993,16000000.0
2008-06-26 05:05:00,4.74951,4.75001,4.74834,4.74928,17000000.0
2008-06-26 05:06:00,4.75021,4.75021,4.74878,4.74984,15000000.0
2008-06-26 05:07:00,4.74934,4.74964,4.74887,4.74948,9000000.0
2008-06-26 05:08:00,4.749,4.75004,4.7487,4.74891,14000000.0
2008-06-26 05:09:00,4.75014,4.75038,4.74873,4.74873,15000000.0
2008-06-26 05:10:00,4.75035,4.75055,4.74891,4.75026,13000000.0
2008-06-26 05:11:00,4.75053,4.75085,4.74887,4.74947,13000000.0
2008-06-26 05:12:00,4.74929,4.75063,4.74929,4.75022,15000000.0
2008-06-26 05:13:00,4.75013,4.75226,4.74985,4.75226,14000000.0
2008-06-26 05:14:00,4.75141,4.75201,4.75086,4.75125,13000000.0
2008-06-26 05:15:00,4.75258,4.75258,4.7509,4.75144,15000000.0
2008-06-26 05:16:00,4.75238,4.75328,4.75132,4.75252,12000000.0
2008-06-26 05:17:00,4.75232,4.75291,4.75107,4.75291,13000000.0
2008-06-26 05:18:00,4.75183,4.75246,4.75158,4.75212,14000000.0
2008-06-26 05:19:00,4.75184,4.75219,4.75108,4.75166,9000000.0
2008-06-26 05:20:00,4.75176,4.75197,4.75054,4.75079,12000000.0
2008-06-26 05:21:00,4.75169,4.75169,4.75044,4.75074,9000000.0
2008-06-26 05:22:00,4.75137,4.75137,4.74951,4.74951,13000000.0
2008-06-26 05:23:00,4.75053,4.75053,4.74936,4.74968,9000000.0
2008-06-26 05:24:00,4.75049,4.75051,4.7496,4.74997,13000000.0
2008-06-26 05:25:00,4.74913,4.75018,4.74913,4.75018,10000000.0
2008-06-26 05:26:00,4.7501,4.75041,4.74932,4.75023,11000000.0
2008-06-26 05:27:00,4.74925,4.75137,4.74925,4.75034,20000000.0
2008-06-26 05:28:00,4.75134,4.75135,4.75009,4.75015,11000000.0
2008-06-26 05:29:00,4.75039,4.75108,4.75,4.75033,8000000.0
2008-06-26 05:30:00,4.75101,4.75101,4.74969,4.75037,13000000.0
2008-06-26 05:31:00,4.74979,4.75149,4.74979,4.75129,12000000.0
2008-06-26 05:32:00,4.75079,4.75079,4.74842,4.7492,14000000.0
2008-06-26 05:33:00,4.74919,4.75091,4.74897,4.74897,10000000.0
2008-06-26 05:34:00,4.75048,4.75048,4.74903,4.75019,14000000.0
2008-06-26 05:35:00,4.74985,4.75072,4.74924,4.75051,16000000.0
2008-06-26 05:36:00,4.74952,4.75091,4.74922,4.74975,11000000.0
2008-06-26 05:37:00,4.75041,4.75147,4.74976,4.75073,14000000.0
2008-06-26 05:38:00,4.75197,4.75217,4.75047,4.7521,12000000.0
2008-06-26 05:39:00,4.75165,4.75242,4.75046,4.75157,16000000.0
2008-06-26 05:40:00,4.75213,4.75282,4.75119,4.75156,15000000.0
2008-06-26 05:41:00,4.75307,4.75318,4.75067,4.75199,11000000.0
2008-06-26 05:42:00,4.75148,4.75148,4.75008,4.75077,20000000.0
2008-06-26 05:43:00,4.7513,4.75147,4.74944,4.7497,13000000.0
2008-06-26 05:44:00,4.75105,4.75138,4.75046,4.75135,10000000.0
2008-06-26 05:45:00,4.75125,4.75135,4.75051,4.75111,9000000.0
2008-06-26 05:46:00,4.75052,4.75116,4.74978,4.75032,24000000.0
2008-06-26 05:47:00,4.75123,4.75169,4.75004,4.75074,16000000.0
2008-06-26 05:48:00,4.75093,4.75171,4.75049,4.75171,8000000.0
2008-06-26 05:49:00,4.75118,4.75125,4.75105,4.75105,7000000.0
2008-06-26 05:50:00,4.74998,4.75005,4.74985,4.74997,11000000.0
2008-06-26 05:51:00,4.75144,4.75144,4.75022,4.75022,18000000.0
2008-06-26 05:52:00,4.75111,4.75114,4.75004,4.75036,9000000.0
2008-06-26 05:53:00,4.7504,4.75091,4.74946,4.75037,15000000.0
2008-06-26 05:54:00,4.74991,4.75116,4.74991,4.75027,14000000.0
2008-06-26 05:55:00,4.75116,4.75116,4.74985,4.75029,15000000.0
2008-06-26 05:56:00,4.75059,4.75078,4.74948,4.75066,23000000.0
2008-06-26 05:57:00,4.75052,4.7511,4.74973,4.74998,17000000.0
2008-06-26 05:58:00,4.75043,4.75125,4.75021,4.75088,11000000.0
2008-06-26 05:59:00,4.75046,4.75119,4.75034,4.75077,13000000.0
2008-06-26 06:00:00,4.75072,4.75146,4.75024,4.75024,18000000.0
2008-06-26 06:01:00,4.7502,4.75105,4.7502,4.75085,9000000.0
2008-06-26 06:02:00,4.75153,4.75153,4.75019,4.75095,16000000.0
2008-06-26 06:03:00,4.75065,4.75118,4.7498,4.75055,12000000.0
2008-06-26 06:04:00,4.7505,4.75114,4.74948,4.75101,17000000.0
2008-06-26 06:05:00,4.75037,4.75123,4.74988,4.75099,11000000.0
2008-06-26 06:06:00,4.75037,4.75113,4.75006,4.75085,14000000.0
2008-06-26 06:07:00,4.75075,4.75075,4.74961,4.74965,13000000.0
2008-06-26 06:08:00,4.74968,4.75126,4.74968,4.75034,13000000.0
2008-06-26 06:09:00,4.75025,4.75093,4.74983,4.75039,11000000.0
2008-06-26 06:10:00,4.75093,4.75093,4.74996,4.75027,8000000.0
2008-06-26 06:11:00,4.74998,4.75115,4.74941,4.74941,17000000.0
2008-06-26 06:12:00,4.74985,4.75094,4.74948,4.75045,13000000.0
2008-06-26 06:13:00,4.75004,4.75132,4.74962,4.75132,13000000.0
2008-06-26 06:14:00,4.75006,4.75038,4.74982,4.75003,11000000.0
2008-06-26 06:15:00,4.75054,4.75093,4.74964,4.74964,16000000.0
2008-06-26 06:16:00,4.75048,4.75147,4.74983,4.75072,13000000.0
2008-06-26 06:17:00,4.75032,4.75115,4.74954,4.75043,18000000.0
2008-06-26 06:18:00,4.75063,4.75063,4.75019,4.75019,11000000.0
2008-06-26 06:19:00,4.75071,4.75095,4.74983,4.75012,7000000.0
2008-06-26 06:20:00,4.7504,4.75117,4.75002,4.75033,17000000.0
2008-06-26 06:21:00,4.75076,4.75102,4.75022,4.75052,13000000.0
2008-06-26 06:22:00,4.75105,4.75107,4.74967,4.75107,19000000.0
2008-06-26 06:23:00,4.75077,4.75124,4.7498,4.75067,19000000.0
2008-06-26 06:24:00,4.75052,4.75102,4.74958,4.75102,20000000.0
2008-06-26 06:25:00,4.75116,4.7515,4.74976,4.75065,8000000.0
2008-06-26 06:26:00,4.75045,4.75172,4.75045,4.75107,19000000.0
2008-06-26 06:27:00,4.75124,4.75178,4.75021,4.7514,12000000.0
2008-06-26 06:28:00,4.75164,4.75164,4.75004,4.7511,10000000.0
2008-06-26 06:29:00,4.75112,4.75112,4.74988,4.7499,10000000.0
2008-06-26 06:30:00,4.7511,4.75149,4.74954,4.74969,12000000.0
2008-06-26 06:31:00,4.75068,4.75086,4.75006,4.7505,15000000.0
2008-06-26 06:32:00,4.75114,4.75167,4.74993,4.75167,11000000.0
2008-06-26 06:33:00,4.75151,4.75166,4.75032,4.75157,13000000.0
2008-06-26 06:34:00,4.75144,4.75144,4.75005,4.75009,7000000.0
2008-06-26 06:35:00,4.75095,4.75115,4.75095,4.75095,11000000.0
2008-06-26 06:36:00,4.7505,4.75131,4.75016,4.751,7000000.0
2008-06-26 06:37:00,4.75079,4.75154,4.75073,4.75122,9000000.0
2008-06-26 06:38:00,4.75005,4.75178,4.75004,4.75178,11000000.0
2008-06-26 06:39:00,4.7515,4.75181,4.75048,4.75116,14000000.0
2008-06-26 06:40:00,4.75195,4.75195,4.75105,4.75105,12000000.0
2008-06-26 06:41:00,4.75109,4.75171,4.75077,4.75124,17000000.0
2008-06-26 06:42:00,4.75094,4.75169,4.75094,4.75112,13000000.0
2008-06-26 06:43:00,4.75017,4.75147,4.75017,4.75041,11000000.0
2008-06-26 06:44:00,4.75134,4.75181,4.75062,4.75181,15000000.0
2008-06-26 06:45:00,4.7517,4.75249,4.75086,4.75249,10000000.0
2008-06-26 06:46:00,4.75193,4.75267,4.75117,4.75117,14000000.0
2008-06-26 06:47:00,4.75159,4.75221,4.75122,4.75173,10000000.0
2008-06-26 06:48:00,4.75239,4.75239,4.75096,4.75205,13000000.0
2008-06-26 06:49:00,4.75202,4.7525,4.75106,4.75218,15000000.0
2008-06-26 06:50:00,4.75096,4.75227,4.75096,4.7515,16000000.0
2008-06-26 06:51:00,4.75179,4.75179,4.75135,4.75135,14000000.0
2008-06-26 06:52:00,4.75075,4.7521,4.7506,4.75174,10000000.0
2008-06-26 06:53:00,4.75254,4.75299,4.75159,4.75216,12000000.0
2008-06-26 06:54:00,4.75199,4.75305,4.75122,4.75199,14000000.0
2008-06-26 06:55:00,4.75159,4.75311,4.75159,4.75182,18000000.0
2008-06-26 06:56:00,4.75195,4.75221,4.75121,4.7519,19000000.0
2008-06-26 06:57:00,4.75214,4.75232,4.75116,4.7514,8000000.0
2008-06-26 06:58:00,4.75099,4.75256,4.75099,4.75207,10000000.0
2008-06-26 06:59:00,4.75164,4.75253,4.75146,4.75201,17000000.0
2008-06-26 07:00:00,4.75146,4.75248,4.75102,4.75153,11000000.0
2008-06-26 07:01:00,4.75143,4.752,4.75016,4.75016,11000000.0
2008-06-26 07:02:00,4.7504,4.75117,4.74946,4.75057,13000000.0
2008-06-26 07:03:00,4.75061,4.751,4.74959,4.74981,12000000.0
2008-06-26 07:04:00,4.75104,4.75121,4.74988,4.75048,18000000.0
2008-06-26 07:05:00,4.75079,4.75099,4.74956,4.75057,12000000.0
2008-06-26 07:06:00,4.74947,4.74994,4.74869,4.74923,15000000.0
2008-06-26 07:07:00,4.74838,4.74998,4.74838,4.74918,11000000.0
2008-06-26 07:08:00,4.74997,4.75017,4.749,4.74916,9000000.0
2008-06-26 07:09:00,4.7491,4.74978,4.74844,4.74923,15000000.0
2008-06-26 07:10:00,4.7502,4.7502,4.74855,4.74901,19000000.0
2008-06-26 07:11:00,4.74972,4.74974,4.74874,4.74896,9000000.0
2008-06-26 07:12:00,4.75032,4.75064,4.74942,4.75064,12000000.0
2008-06-26 07:13:00,4.75066,4.75066,4.74916,4.74998,19000000.0
2008-06-26 07:14:00,4.74874,4.75102,4.74874,4.75088,8000000.0
2008-06-26 07:15:00,4.74993,4.75098,4.74947,4.74947,16000000.0
2008-06-26 07:16:00,4.75047,4.75047,4.74918,4.74946,18000000.0
2008-06-26 07:17:00,4.74899,4.75014,4.74899,4.74948,22000000.0
2008-06-26 07:18:00,4.74843,4.75047,4.74843,4.75005,16000000.0
2008-06-26 07:19:00,4.74975,4.75085,4.74948,4.75034,17000000.0
2008-06-26 07:20:00,4.74965,4.75111,4.74965,4.75088,14000000.0
2008-06-26 07:21:00,4.75077,4.75104,4.74995,4.75064,16000000.0
2008-06-26 07:22:00,4.75069,4.75097,4.74948,4.74948,14000000.0
2008-06-26 07:23:00,4.74943,4.7509,4.74943,4.75011,17000000.0
2008-06-26 07:24:00,4.74955,4.7506,4.7494,4.74957,9000000.0
2008-06-26 07:25:00,4.74978,4.75068,4.74944,4.75028,13000000.0
2008-06-26 07:26:00,4.75114,4.75178,4.7502,4.75178,13000000.0
2008-06-26 07:27:00,4.75089,4.75116,4.75002,4.75034,7000000.0
2008-06-26 07:28:00,4.75131,4.75142,4.75036,4.7509,18000000.0
2008-06-26 07:29:00,4.75069,4.75171,4.7503,4.75108,8000000.0
2008-06-26 07:30:00,4.75222,4.75227,4.75123,4.75175,16000000.0
2008-06-26 07:31:00,4.75219,4.75331,4.75148,4.7533,15000000.0
2008-06-26 07:32:00,4.75175,4.75352,4.75175,4.75197,13000000.0
2008-06-26 07:33:00,4.75256,4.75333,4.75223,4.75262,8000000.0
2008-06-26 07:34:00,4.75358,4.75358,4.75206,4.75306,11000000.0
2008-06-26 07:35:00,4.75256,4.75317,4.75177,4.75191,16000000.0
2008-06-26 07:36:00,4.751,4.75198,4.751,4.75132,11000000.0
2008-06-26 07:37:00,4.75109,4.75212,4.75105,4.75179,17000000.0
2008-06-26 07:38:00,4.75094,4.75182,4.75059,4.75141,9000000.0
2008-06-26 07:39:00,4.75229,4.75229,4.75089,4.75141,12000000.0
2008-06-26 07:40:00,4.75278,4.75278,4.7512,4.75209,14000000.0
2008-06-26 07:41:00,4.75335,4.75339,4.75205,4.7525,14000000.0
2008-06-26 07:42:00,4.75206,4.75257,4.75154,4.75248,8000000.0
2008-06-26 07:43:00,4.75208,4.75316,4.75176,4.75214,15000000.0
2008-06-26 07:44:00,4.75234,4.75438,4.75234,4.75339,13000000.0
2008-06-26 07:45:00,4.75253,4.75354,4.7521,4.7521,19000000.0
2008-06-26 07:46:00,4.75344,4.75365,4.7523,4.75272,11000000.0
2008-06-26 07:47:00,4.75235,4.75362,4.75176,4.75222,16000000.0
2008-06-26 07:48:00,4.75287,4.75323,4.7523,4.75318,9000000.0
2008-06-26 07:49:00,4.75343,4.75343,4.75231,4.75245,11000000.0
2008-06-26 07:50:00,4.75282,4.75282,4.75122,4.75144,11000000.0
2008-06-26 07:51:00,4.75149,4.75181,4.75015,4.75181,13000000.0
2008-06-26 07:52:00,4.75175,4.75262,4.75069,4.75075,14000000.0
2008-06-26 07:53:00,4.75185,4.75195,4.75064,4.75186,10000000.0
2008-06-26 07:54:00,4.75176,4.75182,4.75024,4.75086,17000000.0
2008-06-26 07:55:00,4.75032,4.75159,4.74994,4.75108,10000000.0
2008-06-26 07:56:00,4.75126,4.7519,4.75039,4.75039,11000000.0
2008-06-26 07:57:00,4.75043,4.75161,4.75035,4.75161,11000000.0
2008-06-26 07:58:00,4.75059,4.75144,4.74992,4.75134,24000000.0
2008-06-26 07:59:00,4.75099,4.75116,4.74981,4.75115,11000000.0
2008-06-26 08:00:00,4.75013,4.75093,4.74851,4.74851,14000000.0
2008-06-26 08:01:00,4.74932,4.75022,4.7484,4.74913,15000000.0
2008-06-26 08:02:00,4.74868,4.75109,4.74832,4.7492,16000000.0
2008-06-26 08:03:00,4.74945,4.75007,4.74911,4.74971,10000000.0
2008-06-26 08:04:00,4.74947,4.75066,4.7488,4.75066,13000000.0
2008-06-26 08:05:00,4.75006,4.75058,4.7484,4.75058,18000000.0
2008-06-26 08:06:00,4.75003,4.75059,4.74879,4.75058,14000000.0
2008-06-26 08:07:00,4.75028,4.75109,4.74979,4.7506,11000000.0
2008-06-26 08:08:00,4.75072,4.751,4.74963,4.75036,19000000.0
2008-06-26 08:09:00,4.75149,4.75149,4.74897,4.74949,9000000.0
2008-06-26 08:10:00,4.75048,4.75063,4.74943,4.74956,8000000.0
2008-06-26 08:11:00,4.74956,4.75054,4.74931,4.75054,16000000.0
2008-06-26 08:12:00,4.7499,4.75023,4.7488,4.74983,16000000.0
2008-06-26 08:13:00,4.74934,4.7502,4.7488,4.74897,15000000.0
2008-06-26 08:14:00,4.75038,4.75038,4.74892,4.7493,15000000.0
2008-06-26 08:15:00,4.74977,4.75041,4.74883,4.74986,14000000.0
2008-06-26 08:16:00,4.74995,4.75043,4.74948,4.74979,14000000.0
2008-06-26 08:17:00,4.74972,4.75072,4.74955,4.75072,15000000.0
2008-06-26 08:18:00,4.75054,4.75156,4.74989,4.75156,11000000.0
2008-06-26 08:19:00,4.75064,4.75215,4.7506,4.75157,16000000.0
2008-06-26 08:20:00,4.75031,4.75155,4.75031,4.75091,17000000.0
2008-06-26 08:21:00,4.75112,4.75205,4.74994,4.75183,15000000.0
2008-06-26 08:22:00,4.75163,4.75185,4.75114,4.75155,8000000.0
2008-06-26 08:23:00,4.75063,4.7517,4.74996,4.75029,15000000.0
2008-06-26 08:24:00,4.75042,4.75205,4.7503,4.75162,8000000.0
2008-06-26 08:25:00,4.75189,4.75293,4.75042,4.75184,17000000.0
2008-06-26 08:26:00,4.75249,4.75276,4.75134,4.75213,14000000.0
2008-06-26 08:27:00,4.75198,4.7529,4.75198,4.7523,9000000.0
2008-06-26 08:28:00,4.75222,4.75332,4.75209,4.75276,11000000.0
2008-06-26 08:29:00,4.75326,4.75331,4.75145,4.75298,15000000.0
2008-06-26 08:30:00,4.7518,4.75346,4.7518,4.75346,10000000.0
2008-06-26 08:31:00,4.75255,4.75344,4.75172,4.75262,17000000.0
2008-06-26 08:32:00,4.75239,4.75324,4.75167,4.75308,20000000.0
2008-06-26 08:33:00,4.75108,4.75272,4.75098,4.75195,7000000.0
2008-06-26 08:34:00,4.75246,4.75472,4.75236,4.75433,8000000.0
2008-06-26 08:35:00,4.75427,4.75524,4.75307,4.75468,19000000.0
2008-06-26 08:36:00,4.75422,4.75494,4.75371,4.75411,14000000.0
2008-06-26 08:37:00,4.75443,4.75499,4.75314,4.75499,12000000.0
2008-06-26 08:38:00,4.75369,4.75488,4.75321,4.75321,13000000.0
2008-06-26 08:39:00,4.75451,4.75451,4.75368,4.75443,14000000.0
2008-06-26 08:40:00,4.75392,4.75445,4.75276,4.7537,12000000.0
2008-06-26 08:41:00,4.75453,4.75469,4.75304,4.75421,11000000.0
2008-06-26 08:42:00,4.75403,4.75531,4.75403,4.75493,18000000.0
2008-06-26 08:43:00,4.75415,4.75587,4.75415,4.75587,8000000.0
2008-06-26 08:44:00,4.75598,4.75631,4.75478,4.75567,12000000.0
2008-06-26 08:45:00,4.75726,4.75856,4.75559,4.75679,20000000.0
2008-06-26 08:46:00,4.75737,4.75884,4.75714,4.75859,10000000.0
2008-06-26 08:47:00,4.75909,4.76018,4.75793,4.75807,13000000.0
2008-06-26 08:48:00,4.75915,4.76032,4.75819,4.75845,16000000.0
2008-06-26 08:49:00,4.75923,4.76085,4.75872,4.76037,9000000.0
2008-06-26 08:50:00,4.76081,4.76268,4.75995,4.76144,17000000.0
2008-06-26 08:51:00,4.76167,4.76312,4.76143,4.7625,8000000.0
2008-06-26 08:52:00,4.76119,4.76224,4.76035,4.76141,20000000.0
2008-06-26 08:53:00,4.7611,4.76149,4.76002,4.76149,16000000.0
2008-06-26 08:54:00,4.76137,4.76137,4.76012,4.76093,15000000.0
2008-06-26 08:55:00,4.75982,4.7612,4.75934,4.76031,12000000.0
2008-06-26 08:56:00,4.76018,4.7613,4.75986,4.76106,14000000.0
2008-06-26 08:57:00,4.76035,4.7611,4.76004,4.76068,14000000.0
2008-06-26 08:58:00,4.76117,4.76243,4.76043,4.76069,15000000.0
2008-06-26 08:59:00,4.76196,4.7623,4.76013,4.76053,15000000.0
2008-06-26 09:00:00,4.75988,4.76105,4.75866,4.75888,14000000.0
2008-06-26 09:01:00,4.75982,4.76041,4.75854,4.75972,14000000.0
2008-06-26 09:02:00,4.76005,4.76125,4.75899,4.76046,17000000.0
2008-06-26 09:03:00,4.75902,4.76026,4.75818,4.76003,16000000.0
2008-06-26 09:04:00,4.75944,4.75987,4.75871,4.75913,10000000.0
2008-06-26 09:05:00,4.76032,4.76081,4.75918,4.75942,14000000.0
2008-06-26 09:06:00,4.7617,4.76375,4.76009,4.76286,14000000.0
2008-06-26 09:07:00,4.76194,4.76264,4.76111,4.76264,9000000.0
2008-06-26 09:08:00,4.76145,4.76439,4.76145,4.76408,17000000.0
2008-06-26 09:09:00,4.76312,4.76357,4.76187,4.76271,9000000.0
2008-06-26 09:10:00,4.76277,4.76277,4.76126,4.76274,12000000.0
2008-06-26 09:11:00,4.76286,4.76286,4.76158,4.7622,15000000.0
2008-06-26 09:12:00,4.76215,4.76215,4.76075,4.76075,14000000.0
2008-06-26 09:13:00,4.76153,4.76185,4.75999,4.76089,12000000.0
2008-06-26 09:14:00,4.76105,4.76105,4.75956,4.7596,13000000.0
2008-06-26 09:15:00,4.7603,4.76133,4.75913,4.76107,13000000.0
2008-06-26 09:16:00,4.7609,4.76183,4.76036,4.76123,10000000.0
2008-06-26 09:17:00,4.75951,4.76123,4.75907,4.75961,14000000.0
2008-06-26 09:18:00,4.75865,4.76049,4.75865,4.7603,16000000.0
2008-06-26 09:19:00,4.75937,4.76026,4.75855,4.75897,14000000.0
2008-06-26 09:20:00,4.75861,4.76042,4.75861,4.76042,11000000.0
2008-06-26 09:21:00,4.75935,4.76029,4.75861,4.76029,11000000.0
2008-06-26 09:22:00,4.75908,4.76167,4.75908,4.76024,18000000.0
2008-06-26 09:23:00,4.75918,4.76064,4.75885,4.76013,18000000.0
2008-06-26 09:24:00,4.75971,4.7602,4.7591,4.7602,18000000.0
2008-06-26 09:25:00,4.75984,4.76018,4.75868,4.75962,13000000.0
2008-06-26 09:26:00,4.76015,4.76015,4.75893,4.76015,13000000.0
2008-06-26 09:27:00,4.7604,4.7604,4.75884,4.76001,11000000.0
2008-06-26 09:28:00,4.75942,4.7598,4.75799,4.7593,12000000.0
2008-06-26 09:29:00,4.75824,4.75963,4.75824,4.75947,16000000.0
2008-06-26 09:30:00,4.75968,4.75979,4.75831,4.75927,11000000.0
2008-06-26 09:31:00,4.75876,4.75944,4.75719,4.75719,13000000.0
2008-06-26 09:32:00,4.75824,4.7595,4.75797,4.75919,14000000.0
2008-06-26 09:33:00,4.75864,4.75864,4.75642,4.75642,16000000.0
2008-06-26 09:34:00,4.75722,4.75837,4.75692,4.75818,13000000.0
2008-06-26 09:35:00,4.75821,4.75821,4.75709,4.75728,9000000.0
2008-06-26 09:36:00,4.75732,4.75836,4.75728,4.75763,7000000.0
2008-06-26 09:37:00,4.75788,4.75872,4.75698,4.75698,14000000.0
2008-06-26 09:38:00,4.75832,4.75835,4.75683,4.75701,18000000.0
2008-06-26 09:39:00,4.75757,4.75788,4.75581,4.7563,15000000.0
2008-06-26 09:40:00,4.75758,4.7582,4.75647,4.7582,10000000.0
2008-06-26 09:41:00,4.75614,4.75784,4.75535,4.75683,14000000.0
2008-06-26 09:42:00,4.75698,4.75698,4.75516,4.75697,18000000.0
2008-06-26 09:43:00,4.75603,4.75669,4.75597,4.75608,9000000.0
2008-06-26 09:44:00,4.75601,4.75767,4.75601,4.75699,10000000.0
2008-06-26 09:45:00,4.75637,4.7575,4.75637,4.7568,10000000.0
2008-06-26 09:46:00,4.75746,4.75842,4.75674,4.75688,14000000.0
2008-06-26 09:47:00,4.75974,4.76082,4.75798,4.75974,11000000.0
2008-06-26 09:48:00,4.7611,4.76325,4.76035,4.76325,10000000.0
2008-06-26 09:49:00,4.76429,4.76599,4.76299,4.76599,13000000.0
2008-06-26 09:50:00,4.76502,4.76502,4.76307,4.76356,12000000.0
2008-06-26 09:51:00,4.76454,4.76489,4.76248,4.76345,18000000.0
2008-06-26 09:52:00,4.76489,4.76499,4.76373,4.76402,12000000.0
2008-06-26 09:53:00,4.76263,4.76417,4.76173,4.76415,18000000.0
2008-06-26 09:54:00,4.76234,4.76304,4.76106,4.76216,13000000.0
2008-06-26 09:55:00,4.76223,4.76223,4.76032,4.76171,14000000.0
2008-06-26 09:56:00,4.76084,4.76157,4.75964,4.7612,16000000.0
2008-06-26 09:57:00,4.76118,4.76142,4.7599,4.761,17000000.0
2008-06-26 09:58:00,4.76109,4.76109,4.75944,4.76013,18000000.0
2008-06-26 09:59:00,4.76053,4.76092,4.75955,4.75978,7000000.0
2008-06-26 10:00:00,4.76166,4.76166,4.75934,4.75934,13000000.0
2008-06-26 10:01:00,4.76042,4.76068,4.75866,4.75981,15000000.0
2008-06-26 10:02:00,4.75775,4.76018,4.75734,4.76018,10000000.0
2008-06-26 10:03:00,4.75889,4.75889,4.75732,4.75753,15000000.0
2008-06-26 10:04:00,4.75748,4.76087,4.75748,4.75907,13000000.0
2008-06-26 10:05:00,4.75918,4.75954,4.75803,4.75922,16000000.0
2008-06-26 10:06:00,4.75879,4.75898,4.75775,4.75873,16000000.0
2008-06-26 10:07:00,4.75876,4.75986,4.75795,4.75953,24000000.0
2008-06-26 10:08:00,4.75937,4.76004,4.75813,4.75813,13000000.0
2008-06-26 10:09:00,4.75858,4.75951,4.75778,4.75951,17000000.0
2008-06-26 10:10:00,4.75877,4.75934,4.7574,4.75781,14000000.0
2008-06-26 10:11:00,4.7579,4.75832,4.75668,4.75791,14000000.0
2008-06-26 10:12:00,4.75762,4.75763,4.75662,4.75734,9000000.0
2008-06-26 10:13:00,4.75529,4.7569,4.75529,4.75617,13000000.0
2008-06-26 10:14:00,4.75571,4.75635,4.75508,4.75598,10000000.0
2008-06-26 10:15:00,4.75631,4.75705,4.75463,4.75505,19000000.0
2008-06-26 10:16:00,4.75566,4.75898,4.754,4.754,11000000.0
2008-06-26 10:17:00,4.75524,4.75524,4.75399,4.75466,13000000.0
2008-06-26 10:18:00,4.75432,4.75628,4.7522,4.75287,21000000.0
2008-06-26 10:19:00,4.75186,4.75396,4.75127,4.75295,12000000.0
2008-06-26 10:20:00,4.75271,4.75375,4.75204,4.75273,8000000.0
2008-06-26 10:21:00,4.7515,4.75329,4.7515,4.75329,17000000.0
2008-06-26 10:22:00,4.75268,4.75394,4.75268,4.75346,15000000.0
2008-06-26 10:23:00,4.75328,4.75428,4.75293,4.75428,11000000.0
2008-06-26 10:24:00,4.75431,4.75463,4.75314,4.75411,13000000.0
2008-06-26 10:25:00,4.75276,4.75442,4.75276,4.75392,14000000.0
2008-06-26 10:26:00,4.75455,4.75455,4.75375,4.75409,10000000.0
2008-06-26 10:27:00,4.75473,4.75473,4.75357,4.75428,9000000.0
2008-06-26 10:28:00,4.75402,4.75405,4.75304,4.75385,11000000.0
2008-06-26 10:29:00,4.75332,4.75393,4.7519,4.75237,19000000.0
2008-06-26 10:30:00,4.75211,4.75211,4.74986,4.74986,11000000.0
2008-06-26 10:31:00,4.75103,4.75192,4.75005,4.75091,15000000.0
2008-06-26 10:32:00,4.75208,4.75273,4.75137,4.75207,9000000.0
2008-06-26 10:33:00,4.75396,4.75396,4.75233,4.75292,16000000.0
2008-06-26 10:34:00,4.75245,4.75326,4.75191,4.7522,11000000.0
2008-06-26 10:35:00,4.75355,4.75437,4.75305,4.75344,9000000.0
2008-06-26 10:36:00,4.75316,4.75515,4.75316,4.75477,13000000.0
2008-06-26 10:37:00,4.75401,4.75496,4.75348,4.75433,14000000.0
2008-06-26 10:38:00,4.75346,4.75438,4.75315,4.75429,7000000.0
2008-06-26 10:39:00,4.75415,4.75445,4.75321,4.75367,12000000.0
2008-06-26 10:40:00,4.75256,4.75436,4.75256,4.7531,17000000.0
2008-06-26 10:41:00,4.75328,4.75433,4.75267,4.75379,15000000.0
2008-06-26 10:42:00,4.75273,4.7539,4.75166,4.75166,13000000.0
2008-06-26 10:43:00,4.75287,4.75374,4.75207,4.75342,15000000.0
2008-06-26 10:44:00,4.75324,4.75397,4.75256,4.75312,11000000.0
2008-06-26 10:45:00,4.75363,4.75453,4.75219,4.75453,17000000.0
2008-06-26 10:46:00,4.75395,4.75466,4.75359,4.75392,9000000.0
2008-06-26 10:47:00,4.75317,4.75402,4.75267,4.7531,9000000.0
2008-06-26 10:48:00,4.75355,4.75394,4.75287,4.75357,11000000.0
2008-06-26 10:49:00,4.75241,4.75368,4.75197,4.75329,11000000.0
2008-06-26 10:50:00,4.75254,4.75382,4.75155,4.75326,16000000.0
2008-06-26 10:51:00,4.75301,4.75326,4.75224,4.75326,21000000.0
2008-06-26 10:52:00,4.75337,4.75338,4.75163,4.75198,8000000.0
2008-06-26 10:53:00,4.75257,4.75287,4.75078,4.75206,12000000.0
2008-06-26 10:54:00,4.75141,4.75248,4.74952,4.75021,16000000.0
2008-06-26 10:55:00,4.75023,4.75118,4.74947,4.74993,13000000.0
2008-06-26 10:56:00,4.75028,4.75167,4.74931,4.74931,16000000.0
2008-06-26 10:57:00,4.75046,4.75205,4.75004,4.75143,10000000.0
2008-06-26 10:58:00,4.75033,4.75074,4.74922,4.75061,12000000.0
2008-06-26 10:59:00,4.75,4.75079,4.74886,4.75079,11000000.0
2008-06-26 11:00:00,4.74979,4.75041,4.74871,4.7496,13000000.0
2008-06-26 11:01:00,4.74976,4.75042,4.74888,4.75042,9000000.0
2008-06-26 11:02:00,4.75121,4.75145,4.74979,4.75145,8000000.0
2008-06-26 11:03:00,4.75104,4.75207,4.75079,4.75178,10000000.0
2008-06-26 11:04:00,4.75154,4.75298,4.7512,4.75182,12000000.0
2008-06-26 11:05:00,4.75296,4.75326,4.75149,4.75149,11000000.0
2008-06-26 11:06:00,4.75284,4.75408,4.75191,4.75408,8000000.0
2008-06-26 11:07:00,4.75327,4.75382,4.75251,4.75276,14000000.0
2008-06-26 11:08:00,4.75179,4.75303,4.75179,4.75241,18000000.0
2008-06-26 11:09:00,4.75231,4.75392,4.75203,4.75295,15000000.0
2008-06-26 11:10:00,4.75451,4.75539,4.75342,4.75512,12000000.0
2008-06-26 11:11:00,4.7543,4.75545,4.75426,4.75426,11000000.0
2008-06-26 11:12:00,4.75569,4.75582,4.75491,4.75561,8000000.0
2008-06-26 11:13:00,4.75488,4.75584,4.75398,4.75407,15000000.0
2008-06-26 11:14:00,4.75523,4.75538,4.75376,4.75376,13000000.0
2008-06-26 11:15:00,4.75437,4.7548,4.75368,4.75463,20000000.0
2008-06-26 11:16:00,4.75451,4.75451,4.75325,4.75429,15000000.0
2008-06-26 11:17:00,4.75472,4.75477,4.75286,4.75345,18000000.0
2008-06-26 11:18:00,4.75445,4.75445,4.75266,4.75367,20000000.0
2008-06-26 11:19:00,4.75404,4.7541,4.75266,4.75299,13000000.0
2008-06-26 11:20:00,4.75398,4.75398,4.75211,4.75351,20000000.0
2008-06-26 11:21:00,4.75324,4.75381,4.75197,4.75197,18000000.0
2008-06-26 11:22:00,4.75219,4.75342,4.75167,4.75287,18000000.0
2008-06-26 11:23:00,4.75117,4.75224,4.75027,4.75094,13000000.0
2008-06-26 11:24:00,4.75115,4.75196,4.75112,4.75167,9000000.0
2008-06-26 11:25:00,4.75155,4.75247,4.75106,4.75155,8000000.0
2008-06-26 11:26:00,4.75059,4.75182,4.75059,4.75158,8000000.0
2008-06-26 11:27:00,4.75235,4.75306,4.7514,4.75306,7000000.0
2008-06-26 11:28:00,4.75324,4.75377,4.75218,4.75329,14000000.0
2008-06-26 11:29:00,4.7543,4.7543,4.75305,4.7535,16000000.0
2008-06-26 11:30:00,4.7534,4.75419,4.75314,4.75416,7000000.0
2008-06-26 11:31:00,4.75282,4.75394,4.75265,4.75334,15000000.0
2008-06-26 11:32:00,4.75389,4.75468,4.75306,4.75468,10000000.0
2008-06-26 11:33:00,4.75371,4.75409,4.75286,4.75292,8000000.0
2008-06-26 11:34:00,4.75381,4.75381,4.75241,4.75365,11000000.0
2008-06-26 11:35:00,4.75365,4.75365,4.75187,4.75278,15000000.0
2008-06-26 11:36:00,4.75241,4.75241,4.75087,4.75141,14000000.0
2008-06-26 11:37:00,4.75116,4.75131,4.75014,4.75059,11000000.0
2008-06-26 11:38:00,4.75012,4.75012,4.74751,4.7482,12000000.0
2008-06-26 11:39:00,4.74861,4.74861,4.74643,4.74711,13000000.0
2008-06-26 11:40:00,4.74679,4.74841,4.74679,4.74703,8000000.0
2008-06-26 11:41:00,4.7478,4.74998,4.74713,4.74872,13000000.0
2008-06-26 11:42:00,4.74793,4.74987,4.74793,4.7491,18000000.0
2008-06-26 11:43:00,4.74828,4.74879,4.74732,4.7483,13000000.0
2008-06-26 11:44:00,4.74857,4.74857,4.7468,4.7468,14000000.0
2008-06-26 11:45:00,4.74775,4.74887,4.74725,4.74877,12000000.0
2008-06-26 11:46:00,4.74802,4.74892,4.74739,4.7484,14000000.0
2008-06-26 11:47:00,4.74913,4.74913,4.74716,4.74836,15000000.0
2008-06-26 11:48:00,4.74631,4.74786,4.74544,4.74611,9000000.0
2008-06-26 11:49:00,4.74421,4.74567,4.74398,4.74507,14000000.0
2008-06-26 11:50:00,4.74409,4.74424,4.7422,4.74349,17000000.0
2008-06-26 11:51:00,4.74283,4.74327,4.74146,4.7419,15000000.0
2008-06-26 11:52:00,4.74257,4.74364,4.74146,4.74169,15000000.0
2008-06-26 11:53:00,4.74211,4.74712,4.74165,4.74165,14000000.0
2008-06-26 11:54:00,4.74267,4.74316,4.73872,4.73985,9000000.0
2008-06-26 11:55:00,4.73863,4.74141,4.73829,4.73962,11000000.0
2008-06-26 11:56:00,4.73825,4.73938,4.73608,4.73722,13000000.0
2008-06-26 11:57:00,4.73842,4.73918,4.73687,4.73808,13000000.0
2008-06-26 11:58:00,4.73723,4.73935,4.73723,4.73892,12000000.0
2008-06-26 11:59:00,4.7378,4.7391,4.73718,4.73746,12000000.0
2008-06-26 12:00:00,4.73894,4.73945,4.73808,4.73808,12000000.0
2008-06-26 12:01:00,4.73948,4.73972,4.73785,4.73899,22000000.0
2008-06-26 12:02:00,4.7393,4.73943,4.73656,4.73817,10000000.0
2008-06-26 12:03:00,4.73705,4.73912,4.73705,4.73912,18000000.0
2008-06-26 12:04:00,4.73807,4.73997,4.73802,4.73911,12000000.0
2008-06-26 12:05:00,4.73789,4.74009,4.73789,4.7389,15000000.0
2008-06-26 12:06:00,4.73871,4.74033,4.73836,4.73956,14000000.0
2008-06-26 12:07:00,4.73855,4.73911,4.73791,4.73911,15000000.0
2008-06-26 12:08:00,4.73929,4.74015,4.7379,4.74015,19000000.0
2008-06-26 12:09:00,4.73919,4.74041,4.7389,4.73935,12000000.0
2008-06-26 12:10:00,4.73938,4.74099,4.73909,4.73923,23000000.0
2008-06-26 12:11:00,4.74057,4.74057,4.73871,4.73968,21000000.0
2008-06-26 12:12:00,4.73924,4.7406,4.73924,4.73979,9000000.0
2008-06-26 12:13:00,4.74075,4.74195,4.74022,4.74127,13000000.0
2008-06-26 12:14:00,4.74112,4.74215,4.73999,4.74045,15000000.0
2008-06-26 12:15:00,4.73998,4.74137,4.73923,4.74004,14000000.0
2008-06-26 12:16:00,4.73927,4.73992,4.73864,4.7397,16000000.0
2008-06-26 12:17:00,4.73914,4.7426,4.73914,4.74013,13000000.0
2008-06-26 12:18:00,4.74012,4.74114,4.73978,4.74033,9000000.0
2008-06-26 12:19:00,4.74073,4.74087,4.73978,4.74087,10000000.0
2008-06-26 12:20:00,4.74066,4.7417,4.74043,4.74091,7000000.0
2008-06-26 12:21:00,4.7413,4.74171,4.73983,4.73983,13000000.0
2008-06-26 12:22:00,4.74057,4.74149,4.74006,4.74006,10000000.0
2008-06-26 12:23:00,4.74065,4.74101,4.73926,4.74003,10000000.0
2008-06-26 12:24:00,4.73967,4.74299,4.73967,4.74299,12000000.0
2008-06-26 12:25:00,4.74215,4.74271,4.74062,4.74079,12000000.0
2008-06-26 12:26:00,4.7413,4.74243,4.74073,4.74226,20000000.0
2008-06-26 12:27:00,4.73997,4.7409,4.73934,4.7409,12000000.0
2008-06-26 12:28:00,4.74003,4.74192,4.73955,4.74192,14000000.0
2008-06-26 12:29:00,4.74243,4.74278,4.7414,4.74141,10000000.0
2008-06-26 12:30:00,4.74275,4.74294,4.74059,4.74149,19000000.0
2008-06-26 12:31:00,4.74156,4.74276,4.74156,4.74188,11000000.0
2008-06-26 12:32:00,4.74205,4.74269,4.74182,4.74269,10000000.0
2008-06-26 12:33:00,4.74275,4.74312,4.74128,4.74295,15000000.0
2008-06-26 12:34:00,4.74317,4.74317,4.74145,4.74234,16000000.0
2008-06-26 12:35:00,4.74174,4.74301,4.74134,4.74245,10000000.0
2008-06-26 12:36:00,4.7423,4.74328,4.7423,4.74325,11000000.0
2008-06-26 12:37:00,4.74337,4.7435,4.74217,4.74333,10000000.0
2008-06-26 12:38:00,4.7427,4.74317,4.74163,4.74317,14000000.0
2008-06-26 12:39:00,4.74255,4.74362,4.74155,4.74243,14000000.0
2008-06-26 12:40:00,4.74292,4.74391,4.74248,4.74248,11000000.0
2008-06-26 12:41:00,4.7434,4.74465,4.74314,4.74448,12000000.0
2008-06-26 12:42:00,4.74417,4.74434,4.743,4.74304,14000000.0
2008-06-26 12:43:00,4.74441,4.74573,4.74347,4.74573,15000000.0
2008-06-26 12:44:00,4.74525,4.74525,4.74292,4.74292,16000000.0
2008-06-26 12:45:00,4.74294,4.74446,4.74294,4.74362,10000000.0
2008-06-26 12:46:00,4.74432,4.74535,4.74289,4.74477,12000000.0
2008-06-26 12:47:00,4.74423,4.74423,4.74282,4.7439,13000000.0
2008-06-26 12:48:00,4.74317,4.74362,4.74231,4.74231,12000000.0
2008-06-26 12:49:00,4.74405,4.74405,4.74273,4.74343,14000000.0
2008-06-26 12:50:00,4.74193,4.74326,4.74193,4.74255,9000000.0
2008-06-26 12:51:00,4.74162,4.74335,4.74102,4.74269,10000000.0
2008-06-26 12:52:00,4.74209,4.74283,4.74014,4.74132,22000000.0
2008-06-26 12:53:00,4.7411,4.74141,4.73957,4.7405,14000000.0
2008-06-26 12:54:00,4.74091,4.74091,4.73979,4.74038,13000000.0
2008-06-26 12:55:00,4.74083,4.74084,4.73944,4.74084,21000000.0
2008-06-26 12:56:00,4.74,4.74147,4.73987,4.74042,18000000.0
2008-06-26 12:57:00,4.74017,4.7408,4.73985,4.7401,7000000.0
2008-06-26 12:58:00,4.74151,4.74201,4.73952,4.74139,12000000.0
2008-06-26 12:59:00,4.74057,4.74092,4.73899,4.73968,18000000.0
2008-06-26 13:00:00,4.74032,4.74123,4.73968,4.74018,14000000.0
2008-06-26 13:01:00,4.73985,4.74082,4.73962,4.74082,11000000.0
2008-06-26 13:02:00,4.73949,4.74109,4.73949,4.73988,15000000.0
2008-06-26 13:03:00,4.73911,4.74069,4.73911,4.74018,15000000.0
2008-06-26 13:04:00,4.74053,4.74086,4.73922,4.74055,16000000.0
2008-06-26 13:05:00,4.74053,4.74252,4.73957,4.74252,9000000.0
2008-06-26 13:06:00,4.74174,4.74243,4.74098,4.74165,13000000.0
2008-06-26 13:07:00,4.74095,4.74176,4.73989,4.74067,13000000.0
2008-06-26 13:08:00,4.74059,4.74199,4.73991,4.74199,10000000.0
2008-06-26 13:09:00,4.74171,4.74242,4.74102,4.74139,15000000.0
2008-06-26 13:10:00,4.74194,4.74362,4.74178,4.74343,12000000.0
2008-06-26 13:11:00,4.74342,4.74342,4.7417,4.7423,12000000.0
2008-06-26 13:12:00,4.74166,4.74266,4.74129,4.74266,12000000.0
2008-06-26 13:13:00,4.74193,4.74233,4.74117,4.74198,11000000.0
2008-06-26 13:14:00,4.74343,4.74385,4.74217,4.74367,9000000.0
2008-06-26 13:15:00,4.74383,4.74422,4.74258,4.74328,15000000.0
2008-06-26 13:16:00,4.74349,4.74377,4.74223,4.74335,15000000.0
2008-06-26 13:17:00,4.74293,4.74398,4.74248,4.74309,17000000.0
2008-06-26 13:18:00,4.74298,4.74431,4.74228,4.74335,15000000.0
2008-06-26 13:19:00,4.74176,4.74295,4.74125,4.74239,15000000.0
2008-06-26 13:20:00,4.74304,4.74343,4.74203,4.74237,19000000.0
2008-06-26 13:21:00,4.74264,4.74332,4.74248,4.74315,10000000.0
2008-06-26 13:22:00,4.74373,4.74373,4.74215,4.74311,8000000.0
2008-06-26 13:23:00,4.74217,4.74327,4.74217,4.7432,15000000.0
2008-06-26 13:24:00,4.74193,4.74292,4.74158,4.74278,11000000.0
2008-06-26 13:25:00,4.74135,4.74299,4.74135,4.74229,9000000.0
2008-06-26 13:26:00,4.74219,4.74219,4.74003,4.74089,8000000.0
2008-06-26 13:27:00,4.74283,4.74283,4.74026,4.74122,15000000.0
2008-06-26 13:28:00,4.74104,4.74212,4.74014,4.74014,17000000.0
2008-06-26 13:29:00,4.74117,4.74136,4.73956,4.74072,11000000.0
2008-06-26 13:30:00,4.74086,4.74293,4.74025,4.74115,21000000.0
2008-06-26 13:31:00,4.74167,4.74294,4.74126,4.74294,11000000.0
2008-06-26 13:32:00,4.74134,4.74486,4.74134,4.74486,10000000.0
2008-06-26 13:33:00,4.74544,4.74544,4.74324,4.7445,8000000.0
2008-06-26 13:34:00,4.74393,4.74393,4.74166,4.74236,15000000.0
2008-06-26 13:35:00,4.74248,4.74343,4.74184,4.74269,13000000.0
2008-06-26 13:36:00,4.74265,4.74265,4.74091,4.74216,11000000.0
2008-06-26 13:37:00,4.74112,4.74156,4.74041,4.74156,8000000.0
2008-06-26 13:38:00,4.74054,4.74161,4.7401,4.7409,13000000.0
2008-06-26 13:39:00,4.74105,4.74126,4.74007,4.74007,7000000.0
2008-06-26 13:40:00,4.74168,4.74195,4.73973,4.74094,12000000.0
2008-06-26 13:41:00,4.74019,4.74043,4.73822,4.73876,15000000.0
2008-06-26 13:42:00,4.73927,4.73955,4.73808,4.73887,22000000.0
2008-06-26 13:43:00,4.73955,4.74009,4.73816,4.73849,13000000.0
2008-06-26 13:44:00,4.73957,4.73998,4.73686,4.73702,14000000.0
2008-06-26 13:45:00,4.7362,4.73722,4.73541,4.73604,7000000.0
2008-06-26 13:46:00,4.73458,4.73521,4.73317,4.73453,11000000.0
2008-06-26 13:47:00,4.73378,4.73378,4.73235,4.73369,11000000.0
2008-06-26 13:48:00,4.73119,4.73264,4.72994,4.73084,14000000.0
2008-06-26 13:49:00,4.73073,4.73221,4.72974,4.7308,13000000.0
2008-06-26 13:50:00,4.73125,4.73287,4.73089,4.73159,12000000.0
2008-06-26 13:51:00,4.73144,4.73257,4.73067,4.73236,11000000.0
2008-06-26 13:52:00,4.73209,4.73399,4.73165,4.73249,9000000.0
2008-06-26 13:53:00,4.73326,4.73474,4.73254,4.73456,11000000.0
2008-06-26 13:54:00,4.7337,4.73503,4.73248,4.73494,17000000.0
2008-06-26 13:55:00,4.73416,4.73466,4.73268,4.73464,22000000.0
2008-06-26 13:56:00,4.73401,4.73552,4.73323,4.73552,13000000.0
2008-06-26 13:57:00,4.73493,4.73505,4.73341,4.73452,19000000.0
2008-06-26 13:58:00,4.73523,4.73523,4.73293,4.7339,11000000.0
2008-06-26 13:59:00,4.73441,4.73484,4.73303,4.73484,7000000.0
2008-06-26 14:00:00,4.73314,4.73447,4.73314,4.73374,9000000.0
2008-06-26 14:01:00,4.73482,4.73482,4.73348,4.73425,7000000.0
2008-06-26 14:02:00,4.73312,4.73507,4.73297,4.73376,13000000.0
2008-06-26 14:03:00,4.73285,4.73459,4.73278,4.73337,17000000.0
2008-06-26 14:04:00,4.73307,4.73472,4.73294,4.73472,13000000.0
2008-06-26 14:05:00,4.73506,4.73506,4.73343,4.7342,8000000.0
2008-06-26 14:06:00,4.73429,4.73505,4.73369,4.73497,10000000.0
2008-06-26 14:07:00,4.73499,4.73503,4.73391,4.73503,10000000.0
2008-06-26 14:08:00,4.7354,4.73615,4.73351,4.73579,14000000.0
2008-06-26 14:09:00,4.7352,4.73625,4.7341,4.73442,16000000.0
2008-06-26 14:10:00,4.73513,4.73689,4.73451,4.73689,12000000.0
2008-06-26 14:11:00,4.73569,4.73688,4.73536,4.73688,14000000.0
2008-06-26 14:12:00,4.73645,4.73668,4.73395,4.73461,13000000.0
2008-06-26 14:13:00,4.73404,4.73543,4.73388,4.73493,11000000.0
2008-06-26 14:14:00,4.73538,4.73601,4.73406,4.73578,14000000.0
2008-06-26 14:15:00,4.73484,4.73552,4.73404,4.73404,11000000.0
2008-06-26 14:16:00,4.73488,4.73523,4.73415,4.73523,11000000.0
2008-06-26 14:17:00,4.73472,4.73506,4.73373,4.73506,14000000.0
2008-06-26 14:18:00,4.73465,4.73465,4.73358,4.73464,11000000.0
2008-06-26 14:19:00,4.73343,4.73446,4.7331,4.7331,8000000.0
2008-06-26 14:20:00,4.7329,4.73322,4.73245,4.73264,10000000.0
2008-06-26 14:21:00,4.73361,4.73361,4.73217,4.73276,14000000.0
2008-06-26 14:22:00,4.73297,4.73303,4.73187,4.733,17000000.0
2008-06-26 14:23:00,4.73193,4.73231,4.73016,4.73053,8000000.0
2008-06-26 14:24:00,4.73205,4.73344,4.73116,4.73213,16000000.0
2008-06-26 14:25:00,4.73306,4.73324,4.73176,4.73234,11000000.0
2008-06-26 14:26:00,4.73204,4.7335,4.73192,4.73336,14000000.0
2008-06-26 14:27:00,4.73332,4.73332,4.73237,4.7325,8000000.0
2008-06-26 14:28:00,4.73297,4.73297,4.7311,4.73219,11000000.0
2008-06-26 14:29:00,4.73276,4.73342,4.73191,4.73261,11000000.0
2008-06-26 14:30:00,4.73321,4.73344,4.73222,4.73344,14000000.0
2008-06-26 14:31:00,4.73318,4.73373,4.73145,4.73145,15000000.0
2008-06-26 14:32:00,4.73269,4.7335,4.73146,4.73146,9000000.0
2008-06-26 14:33:00,4.73143,4.73238,4.73024,4.73042,12000000.0
2008-06-26 14:34:00,4.73039,4.73214,4.73033,4.73214,12000000.0
2008-06-26 14:35:00,4.73099,4.73294,4.73099,4.73177,18000000.0
2008-06-26 14:36:00,4.73149,4.73286,4.73133,4.73147,12000000.0
2008-06-26 14:37:00,4.73354,4.73467,4.73232,4.73467,12000000.0
2008-06-26 14:38:00,4.73526,4.73608,4.73384,4.73489,24000000.0
2008-06-26 14:39:00,4.73463,4.73499,4.73339,4.73339,12000000.0
2008-06-26 14:40:00,4.73475,4.73644,4.73439,4.73554,15000000.0
2008-06-26 14:41:00,4.73647,4.73719,4.73533,4.73576,17000000.0
2008-06-26 14:42:00,4.73596,4.73742,4.73583,4.73682,15000000.0
2008-06-26 14:43:00,4.73706,4.73711,4.73583,4.7366,9000000.0
2008-06-26 14:44:00,4.73752,4.73789,4.73662,4.73704,7000000.0
2008-06-26 14:45:00,4.73764,4.73892,4.73692,4.73783,17000000.0
2008-06-26 14:46:00,4.73742,4.73799,4.73593,4.73754,14000000.0
2008-06-26 14:47:00,4.7377,4.73773,4.73599,4.73612,16000000.0
2008-06-26 14:48:00,4.73576,4.73713,4.73576,4.73598,12000000.0
2008-06-26 14:49:00,4.73749,4.73882,4.73678,4.73835,20000000.0
2008-06-26 14:50:00,4.73889,4.74079,4.7386,4.73969,12000000.0
2008-06-26 14:51:00,4.73797,4.73959,4.73776,4.73889,12000000.0
2008-06-26 14:52:00,4.73934,4.73986,4.7384,4.73979,22000000.0
2008-06-26 14:53:00,4.73819,4.73973,4.73819,4.73953,17000000.0
2008-06-26 14:54:00,4.73897,4.73994,4.7385,4.73897,14000000.0
2008-06-26 14:55:00,4.73836,4.73889,4.73734,4.73734,20000000.0
2008-06-26 14:56:00,4.73772,4.73831,4.73653,4.73653,22000000.0
2008-06-26 14:57:00,4.73752,4.73793,4.73649,4.73783,10000000.0
2008-06-26 14:58:00,4.7377,4.73779,4.73672,4.73714,17000000.0
2008-06-26 14:59:00,4.73706,4.73726,4.73612,4.73697,12000000.0
2008-06-26 15:00:00,4.7361,4.73705,4.73485,4.7357,14000000.0
2008-06-26 15:01:00,4.73469,4.73685,4.73435,4.73542,16000000.0
2008-06-26 15:02:00,4.73587,4.736,4.73421,4.73565,13000000.0
2008-06-26 15:03:00,4.73515,4.73634,4.73454,4.73634,7000000.0
2008-06-26 15:04:00,4.73608,4.73704,4.73496,4.73508,12000000.0
2008-06-26 15:05:00,4.73565,4.73666,4.73481,4.73513,20000000.0
2008-06-26 15:06:00,4.73607,4.73658,4.73562,4.73658,9000000.0
2008-06-26 15:07:00,4.73648,4.73745,4.73543,4.73745,9000000.0
2008-06-26 15:08:00,4.73718,4.73792,4.7362,4.73792,14000000.0
2008-06-26 15:09:00,4.73795,4.73795,4.73603,4.73641,14000000.0
2008-06-26 15:10:00,4.73549,4.73719,4.73549,4.73628,15000000.0
2008-06-26 15:11:00,4.73544,4.73665,4.73534,4.73665,10000000.0
2008-06-26 15:12:00,4.73675,4.73727,4.7349,4.7349,10000000.0
2008-06-26 15:13:00,4.73608,4.73669,4.73469,4.73469,20000000.0
2008-06-26 15:14:00,4.73679,4.73679,4.73533,4.73596,10000000.0
2008-06-26 15:15:00,4.73674,4.73678,4.73549,4.73579,13000000.0
2008-06-26 15:16:00,4.73673,4.73675,4.73513,4.73625,11000000.0
2008-06-26 15:17:00,4.735,4.73663,4.7345,4.73653,17000000.0
2008-06-26 15:18:00,4.73591,4.73646,4.7352,4.7352,11000000.0
2008-06-26 15:19:00,4.73576,4.73696,4.73493,4.73696,18000000.0
2008-06-26 15:20:00,4.7364,4.73717,4.73575,4.73651,14000000.0
2008-06-26 15:21:00,4.73738,4.73799,4.73581,4.73623,15000000.0
2008-06-26 15:22:00,4.73748,4.73793,4.73644,4.73787,8000000.0
2008-06-26 15:23:00,4.7374,4.73768,4.73672,4.73768,15000000.0
2008-06-26 15:24:00,4.73754,4.738,4.73645,4.73746,12000000.0
2008-06-26 15:25:00,4.73799,4.73902,4.73712,4.73716,12000000.0
2008-06-26 15:26:00,4.73836,4.73904,4.73765,4.73823,15000000.0
2008-06-26 15:27:00,4.73826,4.73873,4.73671,4.73671,12000000.0
2008-06-26 15:28:00,4.73757,4.73905,4.73658,4.73768,12000000.0
2008-06-26 15:29:00,4.73735,4.73815,4.73726,4.73751,10000000.0
2008-06-26 15:30:00,4.73852,4.73852,4.73678,4.73813,12000000.0
2008-06-26 15:31:00,4.73782,4.73823,4.73662,4.73753,19000000.0
2008-06-26 15:32:00,4.7379,4.73919,4.7379,4.73919,7000000.0
2008-06-26 15:33:00,4.73878,4.74061,4.73849,4.74057,7000000.0
2008-06-26 15:34:00,4.74046,4.74062,4.73867,4.7396,12000000.0
2008-06-26 15:35:00,4.74026,4.74027,4.73857,4.73992,17000000.0
2008-06-26 15:36:00,4.73899,4.74004,4.73806,4.73806,11000000.0
2008-06-26 15:37:00,4.739,4.74002,4.73802,4.73884,14000000.0
2008-06-26 15:38:00,4.73854,4.73951,4.73807,4.73951,20000000.0
2008-06-26 15:39:00,4.73787,4.73971,4.73787,4.73971,8000000.0
2008-06-26 15:40:00,4.73902,4.73992,4.73854,4.73957,11000000.0
2008-06-26 15:41:00,4.73902,4.7396,4.73849,4.73863,10000000.0
2008-06-26 15:42:00,4.73955,4.74012,4.73843,4.73982,13000000.0
2008-06-26 15:43:00,4.73972,4.73972,4.73799,4.73871,14000000.0
2008-06-26 15:44:00,4.73846,4.73939,4.738,4.73939,8000000.0
2008-06-26 15:45:00,4.73937,4.73959,4.73768,4.73907,10000000.0
2008-06-26 15:46:00,4.73925,4.73963,4.73725,4.73914,12000000.0
2008-06-26 15:47:00,4.73877,4.73936,4.73721,4.73877,18000000.0
2008-06-26 15:48:00,4.73805,4.73857,4.73724,4.73839,9000000.0
2008-06-26 15:49:00,4.73911,4.73921,4.73744,4.73816,14000000.0
2008-06-26 15:50:00,4.73711,4.7392,4.73709,4.7381,18000000.0
2008-06-26 15:51:00,4.73828,4.73864,4.73774,4.73782,8000000.0
2008-06-26 15:52:00,4.73872,4.73896,4.73777,4.73779,11000000.0
2008-06-26 15:53:00,4.73801,4.73917,4.73801,4.73896,15000000.0
2008-06-26 15:54:00,4.73831,4.73908,4.7375,4.7375,9000000.0
2008-06-26 15:55:00,4.73852,4.73907,4.73777,4.73879,9000000.0
2008-06-26 15:56:00,4.73897,4.73897,4.73802,4.73808,11000000.0
2008-06-26 15:57:00,4.73868,4.73868,4.7374,4.73824,15000000.0
2008-06-26 15:58:00,4.73886,4.73898,4.7375,4.73871,13000000.0
2008-06-26 15:59:00,4.73724,4.73878,4.73724,4.73788,15000000.0
2008-06-26 16:00:00,4.73942,4.73954,4.73772,4.73772,11000000.0
2008-06-26 16:01:00,4.73951,4.73961,4.73817,4.73918,14000000.0
2008-06-26 16:02:00,4.73776,4.73855,4.73637,4.73637,11000000.0
2008-06-26 16:03:00,4.73795,4.73795,4.73637,4.73738,8000000.0
2008-06-26 16:04:00,4.73784,4.73794,4.73652,4.73756,8000000.0
2008-06-26 16:05:00,4.73548,4.73809,4.73548,4.73712,8000000.0
2008-06-26 16:06:00,4.73725,4.73777,4.73585,4.7362,16000000.0
2008-06-26 16:07:00,4.73639,4.73755,4.73517,4.73517,18000000.0
2008-06-26 16:08:00,4.73634,4.73686,4.73527,4.73663,14000000.0
2008-06-26 16:09:00,4.73572,4.73657,4.73454,4.73454,12000000.0
2008-06-26 16:10:00,4.73593,4.73593,4.7336,4.73406,10000000.0
2008-06-26 16:11:00,4.73472,4.73539,4.73353,4.73485,13000000.0
2008-06-26 16:12:00,4.73306,4.73514,4.73306,4.7349,16000000.0
2008-06-26 16:13:00,4.73397,4.73418,4.73313,4.73413,7000000.0
2008-06-26 16:14:00,4.73424,4.7343,4.73261,4.73353,16000000.0
2008-06-26 16:15:00,4.73318,4.734,4.73249,4.73364,15000000.0
2008-06-26 16:16:00,4.73247,4.73374,4.73206,4.73206,17000000.0
2008-06-26 16:17:00,4.73294,4.73323,4.7322,4.73315,10000000.0
2008-06-26 16:18:00,4.73212,4.73311,4.73181,4.73307,10000000.0
2008-06-26 16:19:00,4.73198,4.73304,4.73145,4.73257,12000000.0
2008-06-26 16:20:00,4.73236,4.73361,4.73192,4.7334,11000000.0
2008-06-26 16:21:00,4.73256,4.73466,4.73242,4.73466,8000000.0
2008-06-26 16:22:00,4.73456,4.7353,4.73337,4.7353,16000000.0
2008-06-26 16:23:00,4.73529,4.73529,4.73389,4.73446,11000000.0
2008-06-26 16:24:00,4.73447,4.73579,4.73397,4.73461,14000000.0
2008-06-26 16:25:00,4.73599,4.73614,4.7346,4.73614,13000000.0
2008-06-26 16:26:00,4.73628,4.73692,4.73462,4.73687,16000000.0
2008-06-26 16:27:00,4.73607,4.73787,4.73581,4.73734,20000000.0
2008-06-26 16:28:00,4.73689,4.73813,4.73606,4.73744,12000000.0
2008-06-26 16:29:00,4.73646,4.73802,4.73637,4.73637,13000000.0
2008-06-26 16:30:00,4.73795,4.73795,4.73632,4.73689,17000000.0
2008-06-26 16:31:00,4.73663,4.73676,4.73511,4.73511,13000000.0
2008-06-26 16:32:00,4.73639,4.73679,4.73561,4.73619,10000000.0
2008-06-26 16:33:00,4.73573,4.73661,4.73422,4.73422,15000000.0
2008-06-26 16:34:00,4.73628,4.73628,4.73371,4.73494,9000000.0
2008-06-26 16:35:00,4.73426,4.736,4.73331,4.73491,18000000.0
2008-06-26 16:36:00,4.73484,4.73528,4.73432,4.73462,8000000.0
2008-06-26 16:37:00,4.73485,4.73487,4.73335,4.73478,22000000.0
2008-06-26 16:38:00,4.7325,4.73405,4.7325,4.73402,14000000.0
2008-06-26 16:39:00,4.73307,4.73435,4.73231,4.73323,14000000.0
2008-06-26 16:40:00,4.73431,4.73431,4.73256,4.73342,17000000.0
2008-06-26 16:41:00,4.73233,4.734,4.73233,4.734,9000000.0
2008-06-26 16:42:00,4.73302,4.7341,4.73208,4.73297,13000000.0
2008-06-26 16:43:00,4.73295,4.73418,4.73242,4.73361,13000000.0
2008-06-26 16:44:00,4.73236,4.73364,4.73198,4.73259,11000000.0
2008-06-26 16:45:00,4.73342,4.73369,4.73196,4.73241,18000000.0
2008-06-26 16:46:00,4.73116,4.73219,4.73057,4.73101,11000000.0
2008-06-26 16:47:00,4.73059,4.73277,4.73059,4.73236,15000000.0
2008-06-26 16:48:00,4.73237,4.73284,4.73137,4.7325,7000000.0
2008-06-26 16:49:00,4.73182,4.73182,4.73029,4.73087,16000000.0
2008-06-26 16:50:00,4.73096,4.73312,4.73096,4.73301,9000000.0
2008-06-26 16:51:00,4.73287,4.73287,4.73143,4.73213,22000000.0
2008-06-26 16:52:00,4.73241,4.73266,4.73132,4.73266,11000000.0
2008-06-26 16:53:00,4.73223,4.73226,4.73055,4.73149,12000000.0
2008-06-26 16:54:00,4.73047,4.7322,4.73015,4.73095,17000000.0
2008-06-26 16:55:00,4.73133,4.73161,4.72969,4.7309,15000000.0
2008-06-26 16:56:00,4.73161,4.73206,4.73118,4.73118,11000000.0
2008-06-26 16:57:00,4.73198,4.73256,4.73132,4.73256,8000000.0
2008-06-26 16:58:00,4.7323,4.73239,4.73042,4.73071,12000000.0
2008-06-26 16:59:00,4.73008,4.73077,4.72886,4.72988,15000000.0
2008-06-26 17:00:00,4.73027,4.73027,4.72946,4.72946,10000000.0
2008-06-26 17:01:00,4.72979,4.73056,4.72902,4.7292,10000000.0
2008-06-26 17:02:00,4.73023,4.73126,4.72922,4.73126,8000000.0
2008-06-26 17:03:00,4.731,4.73152,4.73019,4.73152,11000000.0
2008-06-26 17:04:00,4.73159,4.73167,4.73002,4.73002,10000000.0
2008-06-26 17:05:00,4.73173,4.73173,4.73009,4.73087,18000000.0
2008-06-26 17:06:00,4.73099,4.73182,4.73008,4.73076,9000000.0
2008-06-26 17:07:00,4.72999,4.73193,4.72999,4.73193,20000000.0
2008-06-26 17:08:00,4.73164,4.73185,4.73035,4.73185,11000000.0
2008-06-26 17:09:00,4.73053,4.73213,4.73012,4.73012,14000000.0
2008-06-26 17:10:00,4.73146,4.73217,4.73045,4.73045,10000000.0
2008-06-26 17:11:00,4.73038,4.73252,4.73029,4.73232,12000000.0
2008-06-26 17:12:00,4.7325,4.7325,4.73093,4.73097,7000000.0
2008-06-26 17:13:00,4.73174,4.73199,4.73039,4.73136,13000000.0
2008-06-26 17:14:00,4.73212,4.73212,4.73043,4.73167,13000000.0
2008-06-26 17:15:00,4.73238,4.73318,4.73112,4.73249,12000000.0
2008-06-26 17:16:00,4.73151,4.73364,4.73151,4.73282,13000000.0
2008-06-26 17:17:00,4.73206,4.73374,4.73206,4.73302,12000000.0
2008-06-26 17:18:00,4.73434,4.73434,4.73252,4.73321,15000000.0
2008-06-26 17:19:00,4.7335,4.73367,4.73241,4.73302,10000000.0
2008-06-26 17:20:00,4.73232,4.73408,4.73219,4.73219,13000000.0
2008-06-26 17:21:00,4.73383,4.73383,4.73177,4.73339,17000000.0
2008-06-26 17:22:00,4.73187,4.73394,4.73187,4.73251,15000000.0
2008-06-26 17:23:00,4.73191,4.73338,4.73185,4.73338,10000000.0
2008-06-26 17:24:00,4.73343,4.73343,4.73184,4.73231,17000000.0
2008-06-26 17:25:00,4.73399,4.73399,4.73187,4.73327,11000000.0
2008-06-26 17:26:00,4.73309,4.7335,4.73191,4.73335,12000000.0
2008-06-26 17:27:00,4.73249,4.7337,4.73234,4.73332,9000000.0
2008-06-26 17:28:00,4.7332,4.73433,4.73269,4.73433,16000000.0
2008-06-26 17:29:00,4.73419,4.73459,4.73288,4.73459,9000000.0
2008-06-26 17:30:00,4.73375,4.73385,4.73269,4.73352,11000000.0
2008-06-26 17:31:00,4.73357,4.73357,4.73217,4.73287,13000000.0
2008-06-26 17:32:00,4.73457,4.73485,4.73308,4.73426,13000000.0
2008-06-26 17:33:00,4.73488,4.73537,4.73403,4.73458,11000000.0
2008-06-26 17:34:00,4.73469,4.73469,4.73344,4.73453,12000000.0
2008-06-26 17:35:00,4.73442,4.73561,4.73371,4.73469,13000000.0
2008-06-26 17:36:00,4.73442,4.73573,4.7343,4.73564,14000000.0
2008-06-26 17:37:00,4.73519,4.73557,4.73452,4.7354,10000000.0
2008-06-26 17:38:00,4.73538,4.73569,4.7341,4.73569,7000000.0
2008-06-26 17:39:00,4.73522,4.73542,4.73396,4.73542,16000000.0
2008-06-26 17:40:00,4.73413,4.73599,4.73413,4.73455,17000000.0
2008-06-26 17:41:00,4.73504,4.73599,4.73482,4.73599,16000000.0
2008-06-26 17:42:00,4.73522,4.73646,4.73447,4.73646,16000000.0
2008-06-26 17:43:00,4.73437,4.73546,4.73384,4.73546,17000000.0
2008-06-26 17:44:00,4.73441,4.73487,4.73394,4.73475,8000000.0
2008-06-26 17:45:00,4.73523,4.73523,4.73337,4.73377,11000000.0
2008-06-26 17:46:00,4.7329,4.73386,4.73217,4.73217,9000000.0
2008-06-26 17:47:00,4.73251,4.73343,4.73207,4.73213,19000000.0
2008-06-26 17:48:00,4.73351,4.73382,4.73268,4.73347,16000000.0
2008-06-26 17:49:00,4.73333,4.73416,4.73262,4.73262,15000000.0
2008-06-26 17:50:00,4.73345,4.73475,4.73345,4.73472,11000000.0
2008-06-26 17:51:00,4.73364,4.73482,4.73347,4.73482,9000000.0
2008-06-26 17:52:00,4.73364,4.7348,4.73345,4.73368,11000000.0
2008-06-26 17:53:00,4.73423,4.73492,4.7338,4.73443,9000000.0
2008-06-26 17:54:00,4.73445,4.73537,4.73396,4.73501,10000000.0
2008-06-26 17:55:00,4.73525,4.73525,4.73377,4.73377,10000000.0
2008-06-26 17:56:00,4.73382,4.73491,4.73377,4.73491,16000000.0
2008-06-26 17:57:00,4.73516,4.73516,4.73354,4.7341,14000000.0
2008-06-26 17:58:00,4.73477,4.73477,4.73321,4.73419,24000000.0
2008-06-26 17:59:00,4.73342,4.73429,4.73273,4.73273,11000000.0
2008-06-26 18:00:00,4.73315,4.73344,4.7327,4.73325,10000000.0
2008-06-26 18:01:00,4.73317,4.73421,4.73237,4.73315,14000000.0
2008-06-26 18:02:00,4.73419,4.73439,4.7323,4.7323,12000000.0
2008-06-26 18:03:00,4.73282,4.7336,4.73186,4.73258,17000000.0
2008-06-26 18:04:00,4.73339,4.73478,4.73326,4.73478,15000000.0
2008-06-26 18:05:00,4.73377,4.73464,4.73305,4.734,15000000.0
2008-06-26 18:06:00,4.7335,4.73484,4.73312,4.73484,15000000.0
2008-06-26 18:07:00,4.73448,4.73496,4.73319,4.73319,16000000.0
2008-06-26 18:08:00,4.73389,4.73498,4.73325,4.73487,16000000.0
2008-06-26 18:09:00,4.73452,4.73505,4.73364,4.73445,12000000.0
2008-06-26 18:10:00,4.73496,4.73557,4.73389,4.73475,17000000.0
2008-06-26 18:11:00,4.7343,4.73475,4.73332,4.73394,16000000.0
2008-06-26 18:12:00,4.73345,4.73498,4.73333,4.73472,13000000.0
2008-06-26 18:13:00,4.7344,4.73522,4.7335,4.73414,17000000.0
2008-06-26 18:14:00,4.73397,4.73489,4.73336,4.73396,13000000.0
2008-06-26 18:15:00,4.73391,4.7346,4.73294,4.73433,13000000.0
2008-06-26 18:16:00,4.73411,4.73548,4.73361,4.73518,15000000.0
2008-06-26 18:17:00,4.73417,4.73533,4.73379,4.73425,16000000.0
2008-06-26 18:18:00,4.73471,4.73475,4.7334,4.73364,18000000.0
2008-06-26 18:19:00,4.73502,4.73573,4.73414,4.73456,12000000.0
2008-06-26 18:20:00,4.7344,4.73548,4.73361,4.73548,16000000.0
2008-06-26 18:21:00,4.73347,4.73505,4.73316,4.73505,19000000.0
2008-06-26 18:22:00,4.73345,4.73485,4.73314,4.73368,20000000.0
2008-06-26 18:23:00,4.73511,4.73542,4.73351,4.73461,16000000.0
2008-06-26 18:24:00,4.73421,4.7346,4.73355,4.7346,14000000.0
2008-06-26 18:25:00,4.7342,4.7345,4.73318,4.73404,18000000.0
2008-06-26 18:26:00,4.73431,4.73486,4.73377,4.73409,9000000.0
2008-06-26 18:27:00,4.73464,4.73501,4.73367,4.73443,16000000.0
2008-06-26 18:28:00,4.7349,4.73503,4.73341,4.73341,11000000.0
2008-06-26 18:29:00,4.73447,4.73506,4.73347,4.73352,15000000.0
2008-06-26 18:30:00,4.73442,4.73442,4.73285,4.73411,14000000.0
2008-06-26 18:31:00,4.733,4.73523,4.733,4.73475,19000000.0
2008-06-26 18:32:00,4.73412,4.73455,4.73355,4.73436,13000000.0
2008-06-26 18:33:00,4.7338,4.73424,4.73276,4.73276,13000000.0
2008-06-26 18:34:00,4.73293,4.73462,4.73293,4.73329,9000000.0
2008-06-26 18:35:00,4.73403,4.73454,4.73326,4.73384,14000000.0
2008-06-26 18:36:00,4.733,4.73478,4.733,4.73375,12000000.0
2008-06-26 18:37:00,4.73527,4.7362,4.73419,4.7362,13000000.0
2008-06-26 18:38:00,4.73574,4.73666,4.73491,4.73578,17000000.0
2008-06-26 18:39:00,4.73598,4.73635,4.73498,4.7362,18000000.0
2008-06-26 18:40:00,4.73526,4.73678,4.73483,4.73572,14000000.0
2008-06-26 18:41:00,4.73646,4.7375,4.73577,4.73639,18000000.0
2008-06-26 18:42:00,4.73644,4.73751,4.73565,4.73626,14000000.0
2008-06-26 18:43:00,4.73749,4.73752,4.73599,4.73744,14000000.0
2008-06-26 18:44:00,4.73582,4.73703,4.73547,4.7356,12000000.0
2008-06-26 18:45:00,4.7362,4.7375,4.73573,4.73663,17000000.0
2008-06-26 18:46:00,4.73685,4.73729,4.73576,4.73686,15000000.0
2008-06-26 18:47:00,4.7368,4.73753,4.73633,4.7368,16000000.0
2008-06-26 18:48:00,4.73511,4.73667,4.73511,4.73519,11000000.0
2008-06-26 18:49:00,4.73611,4.73688,4.73539,4.73539,8000000.0
2008-06-26 18:50:00,4.73547,4.73678,4.73547,4.73615,16000000.0
2008-06-26 18:51:00,4.73495,4.736,4.73432,4.73482,19000000.0
2008-06-26 18:52:00,4.73559,4.73592,4.73402,4.73592,10000000.0
2008-06-26 18:53:00,4.73514,4.73573,4.73453,4.73555,10000000.0
2008-06-26 18:54:00,4.73488,4.735,4.73382,4.73423,11000000.0
2008-06-26 18:55:00,4.73273,4.73418,4.73273,4.73418,8000000.0
2008-06-26 18:56:00,4.73434,4.735,4.73378,4.73472,16000000.0
2008-06-26 18:57:00,4.73407,4.73464,4.73384,4.73384,8000000.0
2008-06-26 18:58:00,4.73503,4.73534,4.73384,4.73485,13000000.0
2008-06-26 18:59:00,4.73364,4.73496,4.73364,4.7345,17000000.0
2008-06-26 19:00:00,4.73529,4.73546,4.73374,4.73532,13000000.0
2008-06-26 19:01:00,4.73364,4.73496,4.73304,4.73316,12000000.0
2008-06-26 19:02:00,4.734,4.73417,4.73187,4.73311,16000000.0
2008-06-26 19:03:00,4.73282,4.7349,4.73282,4.73475,17000000.0
2008-06-26 19:04:00,4.73468,4.73604,4.73413,4.73528,12000000.0
2008-06-26 19:05:00,4.73452,4.73528,4.7336,4.73484,17000000.0
2008-06-26 19:06:00,4.73447,4.73466,4.73364,4.73384,7000000.0
2008-06-26 19:07:00,4.73451,4.73497,4.73335,4.73497,20000000.0
2008-06-26 19:08:00,4.73372,4.73592,4.73372,4.73592,21000000.0
2008-06-26 19:09:00,4.73464,4.73553,4.73464,4.73525,16000000.0
2008-06-26 19:10:00,4.73492,4.73532,4.73418,4.73511,14000000.0
2008-06-26 19:11:00,4.73418,4.73574,4.73375,4.73574,12000000.0
2008-06-26 19:12:00,4.73583,4.73583,4.73381,4.73472,18000000.0
2008-06-26 19:13:00,4.73387,4.73524,4.73328,4.73328,14000000.0
2008-06-26 19:14:00,4.73461,4.73461,4.73304,4.73425,18000000.0
2008-06-26 19:15:00,4.73452,4.73665,4.73452,4.73665,9000000.0
2008-06-26 19:16:00,4.73518,4.73638,4.73498,4.73579,12000000.0
2008-06-26 19:17:00,4.73548,4.73611,4.73434,4.73593,14000000.0
2008-06-26 19:18:00,4.73584,4.73666,4.73486,4.73666,16000000.0
2008-06-26 19:19:00,4.73622,4.73714,4.73578,4.73648,7000000.0
2008-06-26 19:20:00,4.73837,4.73851,4.73641,4.73685,8000000.0
2008-06-26 19:21:00,4.73676,4.73722,4.7361,4.73686,18000000.0
2008-06-26 19:22:00,4.73658,4.73687,4.73524,4.73524,9000000.0
2008-06-26 19:23:00,4.73579,4.73665,4.73561,4.73618,10000000.0
2008-06-26 19:24:00,4.73536,4.73675,4.73536,4.73634,11000000.0
2008-06-26 19:25:00,4.73669,4.73813,4.73619,4.73813,17000000.0
2008-06-26 19:26:00,4.73721,4.73723,4.73502,4.736,11000000.0
2008-06-26 19:27:00,4.7352,4.73605,4.73435,4.73586,13000000.0
2008-06-26 19:28:00,4.73625,4.73625,4.73407,4.73493,10000000.0
2008-06-26 19:29:00,4.73526,4.73546,4.73405,4.7344,11000000.0
2008-06-26 19:30:00,4.73548,4.73548,4.73355,4.73355,12000000.0
2008-06-26 19:31:00,4.73481,4.73481,4.73371,4.73471,8000000.0
2008-06-26 19:32:00,4.73359,4.73447,4.73313,4.73372,11000000.0
2008-06-26 19:33:00,4.73271,4.73488,4.73271,4.73488,13000000.0
2008-06-26 19:34:00,4.73358,4.73481,4.73342,4.73429,12000000.0
2008-06-26 19:35:00,4.73504,4.73504,4.73334,4.73407,13000000.0
2008-06-26 19:36:00,4.73426,4.73469,4.73345,4.73414,12000000.0
2008-06-26 19:37:00,4.73442,4.73476,4.7331,4.73361,8000000.0
2008-06-26 19:38:00,4.73498,4.73502,4.73349,4.73502,20000000.0
2008-06-26 19:39:00,4.73446,4.73493,4.7334,4.73441,11000000.0
2008-06-26 19:40:00,4.73428,4.73428,4.73351,4.7336,11000000.0
2008-06-26 19:41:00,4.73341,4.73445,4.73338,4.73363,9000000.0
2008-06-26 19:42:00,4.73439,4.73481,4.73363,4.73378,10000000.0
2008-06-26 19:43:00,4.73422,4.73476,4.73343,4.73476,14000000.0
2008-06-26 19:44:00,4.73421,4.73508,4.73388,4.73458,15000000.0
2008-06-26 19:45:00,4.7338,4.73499,4.73378,4.73477,12000000.0
2008-06-26 19:46:00,4.73455,4.73477,4.73393,4.73393,11000000.0
2008-06-26 19:47:00,4.73437,4.73538,4.73418,4.73538,10000000.0
2008-06-26 19:48:00,4.73362,4.73483,4.73362,4.73436,9000000.0
2008-06-26 19:49:00,4.73444,4.73508,4.73377,4.73483,16000000.0
2008-06-26 19:50:00,4.73344,4.73498,4.7333,4.73489,10000000.0
2008-06-26 19:51:00,4.73379,4.73532,4.73367,4.73367,11000000.0
2008-06-26 19:52:00,4.73394,4.73504,4.73329,4.73476,19000000.0
2008-06-26 19:53:00,4.73384,4.73482,4.73341,4.73376,19000000.0
2008-06-26 19:54:00,4.73428,4.73517,4.73387,4.73517,14000000.0
2008-06-26 19:55:00,4.73511,4.73553,4.73414,4.7349,16000000.0
2008-06-26 19:56:00,4.73541,4.73668,4.73415,4.73668,12000000.0
2008-06-26 19:57:00,4.73577,4.73699,4.73527,4.73603,14000000.0
2008-06-26 19:58:00,4.73508,4.73585,4.73412,4.73585,13000000.0
2008-06-26 19:59:00,4.73537,4.7359,4.73476,4.73555,10000000.0
2008-06-26 20:00:00,4.73473,4.73547,4.73446,4.73536,15000000.0
2008-06-26 20:01:00,4.7346,4.73514,4.73376,4.73462,14000000.0
2008-06-26 20:02:00,4.73497,4.73565,4.734,4.73407,8000000.0
2008-06-26 20:03:00,4.73485,4.73574,4.73416,4.73541,13000000.0
2008-06-26 20:04:00,4.73414,4.73531,4.73406,4.73493,12000000.0
2008-06-26 20:05:00,4.73475,4.73538,4.73412,4.73538,11000000.0
2008-06-26 20:06:00,4.73451,4.73497,4.73372,4.73372,10000000.0
2008-06-26 20:07:00,4.73461,4.73524,4.73372,4.73453,13000000.0
2008-06-26 20:08:00,4.73452,4.73579,4.73408,4.73568,16000000.0
2008-06-26 20:09:00,4.73584,4.73609,4.7347,4.73548,17000000.0
2008-06-26 20:10:00,4.73576,4.7361,4.73479,4.7361,10000000.0
2008-06-26 20:11:00,4.73491,4.73583,4.73453,4.73475,13000000.0
2008-06-26 20:12:00,4.73543,4.73575,4.73319,4.73437,15000000.0
2008-06-26 20:13:00,4.73227,4.7338,4.7307,4.7318,13000000.0
2008-06-26 20:14:00,4.73141,4.73252,4.73115,4.73172,8000000.0
2008-06-26 20:15:00,4.73086,4.73274,4.73072,4.73199,10000000.0
2008-06-26 20:16:00,4.73192,4.73271,4.73147,4.73156,14000000.0
2008-06-26 20:17:00,4.73231,4.73295,4.73192,4.73229,13000000.0
2008-06-26 20:18:00,4.73159,4.73281,4.73159,4.73281,7000000.0
2008-06-26 20:19:00,4.73255,4.73294,4.73193,4.73219,11000000.0
2008-06-26 20:20:00,4.73185,4.73218,4.73026,4.73118,19000000.0
2008-06-26 20:21:00,4.73138,4.7318,4.73013,4.73066,11000000.0
2008-06-26 20:22:00,4.73106,4.73121,4.72954,4.72963,11000000.0
2008-06-26 20:23:00,4.72961,4.72984,4.72815,4.72815,13000000.0
2008-06-26 20:24:00,4.72886,4.72947,4.72853,4.72901,9000000.0
2008-06-26 20:25:00,4.72901,4.73066,4.72811,4.72911,18000000.0
2008-06-26 20:26:00,4.7298,4.73019,4.7286,4.7286,7000000.0
2008-06-26 20:27:00,4.72939,4.72939,4.72815,4.72843,9000000.0
2008-06-26 20:28:00,4.72829,4.72907,4.72785,4.72872,13000000.0
2008-06-26 20:29:00,4.72821,4.73014,4.72821,4.72926,14000000.0
2008-06-26 20:30:00,4.72782,4.72889,4.7272,4.72865,16000000.0
2008-06-26 20:31:00,4.72713,4.72902,4.72704,4.72902,22000000.0
2008-06-26 20:32:00,4.72819,4.72973,4.72791,4.72891,12000000.0
2008-06-26 20:33:00,4.7289,4.7289,4.72693,4.72701,13000000.0
2008-06-26 20:34:00,4.72869,4.72869,4.72735,4.72833,15000000.0
2008-06-26 20:35:00,4.72808,4.7288,4.72724,4.72752,16000000.0
2008-06-26 20:36:00,4.72787,4.72818,4.72689,4.72809,15000000.0
2008-06-26 20:37:00,4.72641,4.72761,4.7252,4.72607,14000000.0
2008-06-26 20:38:00,4.72574,4.72622,4.72462,4.72553,13000000.0
2008-06-26 20:39:00,4.72586,4.72621,4.72487,4.72614,18000000.0
2008-06-26 20:40:00,4.72578,4.7268,4.72534,4.7268,14000000.0
2008-06-26 20:41:00,4.72624,4.72715,4.72538,4.72689,18000000.0
2008-06-26 20:42:00,4.72676,4.72715,4.72566,4.72624,12000000.0
2008-06-26 20:43:00,4.72545,4.72622,4.72435,4.72513,18000000.0
2008-06-26 20:44:00,4.72441,4.72647,4.72441,4.72647,18000000.0
2008-06-26 20:45:00,4.72584,4.72626,4.72548,4.72554,11000000.0
2008-06-26 20:46:00,4.72643,4.72666,4.72509,4.72595,18000000.0
2008-06-26 20:47:00,4.72539,4.72659,4.72503,4.72601,20000000.0
2008-06-26 20:48:00,4.72617,4.72644,4.72512,4.72522,17000000.0
2008-06-26 20:49:00,4.72497,4.72729,4.72497,4.72729,16000000.0
2008-06-26 20:50:00,4.72675,4.72702,4.72578,4.72693,8000000.0
2008-06-26 20:51:00,4.72689,4.72724,4.72565,4.72565,8000000.0
2008-06-26 20:52:00,4.72713,4.72715,4.72575,4.72713,12000000.0
2008-06-26 20:53:00,4.72682,4.72743,4.72618,4.72707,16000000.0
2008-06-26 20:54:00,4.72698,4.72718,4.72595,4.72673,15000000.0
2008-06-26 20:55:00,4.72684,4.72782,4.72596,4.72716,16000000.0
2008-06-26 20:56:00,4.72754,4.7281,4.72706,4.72783,7000000.0
2008-06-26 20:57:00,4.72667,4.72804,4.72667,4.72794,14000000.0
2008-06-26 20:58:00,4.72689,4.72786,4.72688,4.72688,10000000.0
2008-06-26 20:59:00,4.72771,4.72799,4.7261,4.7261,11000000.0
2008-06-26 21:00:00,4.72709,4.7278,4.72633,4.727,14000000.0
2008-06-26 21:01:00,4.72634,4.72758,4.72634,4.72666,12000000.0
2008-06-26 21:02:00,4.72766,4.72833,4.72713,4.72768,17000000.0
2008-06-26 21:03:00,4.72744,4.72851,4.72744,4.72851,11000000.0
2008-06-26 21:04:00,4.72792,4.72792,4.72653,4.72733,10000000.0
2008-06-26 21:05:00,4.72833,4.72855,4.72734,4.72773,8000000.0
2008-06-26 21:06:00,4.72856,4.72868,4.72724,4.72724,13000000.0
2008-06-26 21:07:00,4.72816,4.7282,4.72703,4.728,14000000.0
2008-06-26 21:08:00,4.72739,4.72831,4.727,4.72777,8000000.0
2008-06-26 21:09:00,4.72705,4.72836,4.72698,4.72714,13000000.0
2008-06-26 21:10:00,4.72818,4.72833,4.72694,4.72763,17000000.0
2008-06-26 21:11:00,4.72736,4.72807,4.72686,4.72686,15000000.0
2008-06-26 21:12:00,4.72707,4.72756,4.72627,4.72705,11000000.0
2008-06-26 21:13:00,4.72686,4.72758,4.72603,4.72699,12000000.0
2008-06-26 21:14:00,4.72744,4.72771,4.72744,4.72753,14000000.0
2008-06-26 21:15:00,4.72736,4.72753,4.72603,4.72716,13000000.0
2008-06-26 21:16:00,4.72757,4.72793,4.72659,4.72687,12000000.0
2008-06-26 21:17:00,4.7278,4.72843,4.72683,4.72727,16000000.0
2008-06-26 21:18:00,4.72632,4.72764,4.72632,4.72706,15000000.0
2008-06-26 21:19:00,4.7276,4.7276,4.72527,4.726,15000000.0
2008-06-26 21:20:00,4.72587,4.72711,4.72549,4.72711,8000000.0
2008-06-26 21:21:00,4.72668,4.72716,4.72588,4.7268,17000000.0
2008-06-26 21:22:00,4.72533,4.72745,4.72533,4.72712,11000000.0
2008-06-26 21:23:00,4.72595,4.72771,4.72595,4.72765,23000000.0
2008-06-26 21:24:00,4.72732,4.72772,4.72562,4.72624,13000000.0
2008-06-26 21:25:00,4.72748,4.72748,4.72513,4.72533,15000000.0
2008-06-26 21:26:00,4.72633,4.72733,4.72582,4.72733,10000000.0
2008-06-26 21:27:00,4.72668,4.72744,4.7263,4.7263,10000000.0
2008-06-26 21:28:00,4.72759,4.72759,4.7262,4.7273,13000000.0
2008-06-26 21:29:00,4.72721,4.72732,4.72655,4.72713,10000000.0
2008-06-26 21:30:00,4.72649,4.72765,4.72556,4.72676,16000000.0
2008-06-26 21:31:00,4.72608,4.72758,4.72608,4.72645,18000000.0
2008-06-26 21:32:00,4.72743,4.72743,4.72603,4.7266,15000000.0
2008-06-26 21:33:00,4.72666,4.72713,4.7261,4.72673,13000000.0
2008-06-26 21:34:00,4.72676,4.72717,4.72602,4.7269,9000000.0
2008-06-26 21:35:00,4.72575,4.72671,4.72575,4.72671,8000000.0
2008-06-26 21:36:00,4.72671,4.72753,4.72613,4.72701,18000000.0
2008-06-26 21:37:00,4.72571,4.72767,4.72571,4.72628,22000000.0
2008-06-26 21:38:00,4.72692,4.72745,4.72664,4.72692,9000000.0
2008-06-26 21:39:00,4.72674,4.72742,4.72617,4.72664,11000000.0
2008-06-26 21:40:00,4.72765,4.72765,4.72613,4.7269,19000000.0
2008-06-26 21:41:00,4.72683,4.72737,4.7263,4.72703,12000000.0
2008-06-26 21:42:00,4.72621,4.72719,4.72602,4.72634,11000000.0
2008-06-26 21:43:00,4.72627,4.72694,4.72569,4.72591,14000000.0
2008-06-26 21:44:00,4.72598,4.72651,4.72525,4.72638,13000000.0
2008-06-26 21:45:00,4.72579,4.72781,4.72579,4.72759,12000000.0
2008-06-26 21:46:00,4.72764,4.72802,4.72607,4.72688,14000000.0
2008-06-26 21:47:00,4.72613,4.72701,4.72577,4.72577,17000000.0
2008-06-26 21:48:00,4.72595,4.7273,4.72591,4.72591,16000000.0
2008-06-26 21:49:00,4.7272,4.7272,4.72611,4.72639,14000000.0
2008-06-26 21:50:00,4.72588,4.72637,4.72444,4.72497,13000000.0
2008-06-26 21:51:00,4.726,4.72653,4.72487,4.72545,14000000.0
2008-06-26 21:52:00,4.72494,4.72516,4.72357,4.72449,17000000.0
2008-06-26 21:53:00,4.72519,4.72592,4.72485,4.72516,27000000.0
2008-06-26 21:54:00,4.72499,4.72563,4.72499,4.72563,10000000.0
2008-06-26 21:55:00,4.72489,4.72568,4.72458,4.72568,8000000.0
2008-06-26 21:56:00,4.72603,4.72603,4.72394,4.72394,16000000.0
2008-06-26 21:57:00,4.72453,4.72575,4.72396,4.72454,18000000.0
2008-06-26 21:58:00,4.72543,4.72599,4.72445,4.7259,18000000.0
2008-06-26 21:59:00,4.72622,4.72622,4.72504,4.72598,17000000.0
2008-06-26 22:00:00,4.72493,4.72565,4.72466,4.72494,9000000.0
2008-06-26 22:01:00,4.72514,4.72594,4.72438,4.72509,22000000.0
2008-06-26 22:02:00,4.72518,4.72598,4.72442,4.72549,11000000.0
2008-06-26 22:03:00,4.72547,4.72662,4.72505,4.72608,16000000.0
2008-06-26 22:04:00,4.72493,4.72663,4.72493,4.72601,12000000.0
2008-06-26 22:05:00,4.72627,4.72627,4.72554,4.72591,7000000.0
2008-06-26 22:06:00,4.72605,4.72718,4.72546,4.72718,15000000.0
2008-06-26 22:07:00,4.72695,4.72702,4.72545,4.72702,19000000.0
2008-06-26 22:08:00,4.72667,4.72667,4.72528,4.72592,11000000.0
2008-06-26 22:09:00,4.72577,4.7261,4.72538,4.72574,10000000.0
2008-06-26 22:10:00,4.72536,4.7271,4.72527,4.7271,10000000.0
2008-06-26 22:11:00,4.72583,4.72709,4.72556,4.7268,18000000.0
2008-06-26 22:12:00,4.72635,4.72791,4.72618,4.72742,11000000.0
2008-06-26 22:13:00,4.72699,4.72792,4.72636,4.72792,14000000.0
2008-06-26 22:14:00,4.72703,4.72762,4.72582,4.72762,24000000.0
2008-06-26 22:15:00,4.72751,4.72765,4.72678,4.72678,13000000.0
2008-06-26 22:16:00,4.72732,4.72732,4.72614,4.72702,13000000.0
2008-06-26 22:17:00,4.72605,4.72756,4.72605,4.72688,8000000.0
2008-06-26 22:18:00,4.72713,4.72741,4.7262,4.72698,13000000.0
2008-06-26 22:19:00,4.72764,4.72764,4.7263,4.72683,14000000.0
2008-06-26 22:20:00,4.7259,4.72745,4.7259,4.72615,21000000.0
2008-06-26 22:21:00,4.72711,4.72777,4.72617,4.72617,13000000.0
2008-06-26 22:22:00,4.72734,4.72734,4.72633,4.72633,12000000.0
2008-06-26 22:23:00,4.7265,4.72773,4.72587,4.72717,18000000.0
2008-06-26 22:24:00,4.72711,4.7275,4.72652,4.72695,14000000.0
2008-06-26 22:25:00,4.72788,4.72788,4.7269,4.72755,13000000.0
2008-06-26 22:26:00,4.72728,4.72762,4.72618,4.72619,13000000.0
2008-06-26 22:27:00,4.72673,4.72741,4.72626,4.7267,16000000.0
2008-06-26 22:28:00,4.72612,4.72635,4.72545,4.72596,13000000.0
2008-06-26 22:29:00,4.72584,4.7263,4.72515,4.72547,21000000.0
2008-06-26 22:30:00,4.72671,4.72685,4.7249,4.72623,17000000.0
2008-06-26 22:31:00,4.72514,4.72615,4.72514,4.72591,10000000.0
2008-06-26 22:32:00,4.72659,4.72701,4.72555,4.72631,13000000.0
2008-06-26 22:33:00,4.72651,4.72731,4.72595,4.72623,13000000.0
2008-06-26 22:34:00,4.72657,4.72682,4.7259,4.72627,13000000.0
2008-06-26 22:35:00,4.72679,4.72702,4.72561,4.72683,19000000.0
2008-06-26 22:36:00,4.72712,4.72712,4.72557,4.72616,14000000.0
2008-06-26 22:37:00,4.72734,4.72734,4.72553,4.72709,17000000.0
2008-06-26 22:38:00,4.72599,4.72696,4.72599,4.72691,9000000.0
2008-06-26 22:39:00,4.72555,4.72669,4.72546,4.72609,20000000.0
2008-06-26 22:40:00,4.72676,4.72705,4.72563,4.72625,13000000.0
2008-06-26 22:41:00,4.72618,4.72765,4.72589,4.72765,13000000.0
2008-06-26 22:42:00,4.72782,4.72782,4.72633,4.72633,10000000.0
2008-06-26 22:43:00,4.72738,4.72779,4.72637,4.72705,15000000.0
2008-06-26 22:44:00,4.726,4.72724,4.7259,4.72653,16000000.0
2008-06-26 22:45:00,4.726,4.72737,4.726,4.72655,14000000.0
2008-06-26 22:46:00,4.72673,4.72771,4.72587,4.72587,12000000.0
2008-06-26 22:47:00,4.72689,4.72693,4.72604,4.72625,7000000.0
2008-06-26 22:48:00,4.72701,4.72727,4.72584,4.72584,16000000.0
2008-06-26 22:49:00,4.72742,4.72742,4.72616,4.72677,10000000.0
2008-06-26 22:50:00,4.72758,4.72773,4.72647,4.72773,15000000.0
2008-06-26 22:51:00,4.72733,4.72755,4.72613,4.72718,17000000.0
2008-06-26 22:52:00,4.72772,4.72772,4.72617,4.72685,10000000.0
2008-06-26 22:53:00,4.72759,4.72759,4.72607,4.72622,20000000.0
2008-06-26 22:54:00,4.72755,4.72773,4.72658,4.72718,10000000.0
2008-06-26 22:55:00,4.72637,4.72821,4.72637,4.72762,12000000.0
2008-06-26 22:56:00,4.72741,4.72787,4.72679,4.72779,9000000.0
2008-06-26 22:57:00,4.72757,4.72762,4.72661,4.72762,18000000.0
2008-06-26 22:58:00,4.7274,4.72801,4.7269,4.72753,13000000.0
2008-06-26 22:59:00,4.72666,4.72749,4.72653,4.72678,10000000.0
2008-06-26 23:00:00,4.72746,4.72814,4.72651,4.72774,17000000.0
2008-06-26 23:01:00,4.72684,4.72792,4.7268,4.72745,13000000.0
2008-06-26 23:02:00,4.72686,4.72739,4.72654,4.72724,7000000.0
2008-06-26 23:03:00,4.72709,4.72733,4.72605,4.72605,16000000.0
2008-06-26 23:04:00,4.72695,4.72763,4.72615,4.72696,12000000.0
2008-06-26 23:05:00,4.72664,4.7283,4.72647,4.7283,11000000.0
2008-06-26 23:06:00,4.72776,4.72894,4.72776,4.72858,11000000.0
2008-06-26 23:07:00,4.72844,4.72863,4.72754,4.72804,13000000.0
2008-06-26 23:08:00,4.72748,4.72886,4.72747,4.72747,20000000.0
2008-06-26 23:09:00,4.72758,4.72833,4.72708,4.72708,16000000.0
2008-06-26 23:10:00,4.72745,4.72765,4.72745,4.72745,16000000.0
2008-06-26 23:11:00,4.72742,4.72805,4.72739,4.72799,10000000.0
2008-06-26 23:12:00,4.72754,4.72832,4.72693,4.72832,12000000.0
2008-06-26 23:13:00,4.728,4.72834,4.7268,4.72768,16000000.0
2008-06-26 23:14:00,4.72697,4.72771,4.72656,4.72656,9000000.0
2008-06-26 23:15:00,4.72733,4.72777,4.72671,4.72739,9000000.0
2008-06-26 23:16:00,4.72779,4.72779,4.72688,4.72688,18000000.0
2008-06-26 23:17:00,4.72727,4.72746,4.7263,4.7263,8000000.0
2008-06-26 23:18:00,4.72636,4.72739,4.72619,4.72717,10000000.0
2008-06-26 23:19:00,4.72591,4.72752,4.72586,4.72688,9000000.0
2008-06-26 23:20:00,4.72605,4.72738,4.726,4.72715,17000000.0
2008-06-26 23:21:00,4.72682,4.72688,4.72554,4.72677,11000000.0
2008-06-26 23:22:00,4.72617,4.72638,4.7256,4.72638,12000000.0
2008-06-26 23:23:00,4.72573,4.72716,4.72573,4.72716,12000000.0
2008-06-26 23:24:00,4.7257,4.72788,4.7257,4.72608,12000000.0
2008-06-26 23:25:00,4.72835,4.72835,4.72815,4.72827,9000000.0
2008-06-26 23:26:00,4.72698,4.72705,4.72685,4.72685,14000000.0
2008-06-26 23:27:00,4.72636,4.7275,4.72617,4.72683,17000000.0
2008-06-26 23:28:00,4.72654,4.72731,4.72583,4.72674,15000000.0
2008-06-26 23:29:00,4.72702,4.72702,4.72614,4.72664,11000000.0
2008-06-26 23:30:00,4.72628,4.72797,4.7261,4.72672,14000000.0
2008-06-26 23:31:00,4.727,4.727,4.72624,4.72624,7000000.0
2008-06-26 23:32:00,4.72636,4.7281,4.7262,4.7262,15000000.0
2008-06-26 23:33:00,4.72741,4.72776,4.7267,4.7267,7000000.0
2008-06-26 23:34:00,4.72685,4.72787,4.72685,4.72704,10000000.0
2008-06-26 23:35:00,4.72641,4.72797,4.72641,4.72746,12000000.0
2008-06-26 23:36:00,4.72707,4.72815,4.72707,4.72815,10000000.0
2008-06-26 23:37:00,4.728,4.7284,4.72774,4.72819,14000000.0
2008-06-26 23:38:00,4.72794,4.72798,4.72744,4.72752,17000000.0
2008-06-26 23:39:00,4.7275,4.7281,4.72659,4.72723,9000000.0
2008-06-26 23:40:00,4.72682,4.72868,4.72682,4.72864,12000000.0
2008-06-26 23:41:00,4.72756,4.72872,4.72756,4.72854,9000000.0
2008-06-26 23:42:00,4.72829,4.72906,4.72769,4.7287,15000000.0
2008-06-26 23:43:00,4.72884,4.72884,4.72771,4.72859,13000000.0
2008-06-26 23:44:00,4.72815,4.72877,4.72781,4.7286,8000000.0
2008-06-26 23:45:00,4.72815,4.72842,4.72727,4.72769,12000000.0
2008-06-26 23:46:00,4.72813,4.72896,4.7276,4.7284,20000000.0
2008-06-26 23:47:00,4.72826,4.72911,4.72765,4.72814,19000000.0
2008-06-26 23:48:00,4.72863,4.72899,4.72789,4.72789,14000000.0
2008-06-26 23:49:00,4.72843,4.72843,4.72738,4.72738,12000000.0
2008-06-26 23:50:00,4.72744,4.72752,4.72725,4.72752,10000000.0
2008-06-26 23:51:00,4.7285,4.72889,4.72792,4.72889,14000000.0
2008-06-26 23:52:00,4.72748,4.72893,4.72748,4.72846,13000000.0
2008-06-26 23:53:00,4.72789,4.72943,4.72789,4.72886,16000000.0
2008-06-26 23:54:00,4.72848,4.7297,4.72834,4.7293,13000000.0
2008-06-26 23:55:00,4.72882,4.72925,4.72835,4.72883,16000000.0
2008-06-26 23:56:00,4.72843,4.72945,4.72823,4.72909,12000000.0
2008-06-26 23:57:00,4.72875,4.72979,4.72849,4.7287,14000000.0
2008-06-26 23:58:00,4.72903,4.7294,4.72854,4.72876,16000000.0
2008-06-26 23:59:00,4.72882,4.72971,4.72833,4.72875,12000000.0
2008-06-27 00:00:00,4.72879,4.72951,4.72794,4.72896,17000000.0
2008-06-27 00:01:00,4.72828,4.73015,4.72817,4.72878,12000000.0
2008-06-27 00:02:00,4.72906,4.7306,4.72905,4.72971,11000000.0
2008-06-27 00:03:00,4.72942,4.73022,4.72911,4.7298,7000000.0
2008-06-27 00:04:00,4.72908,4.73005,4.72889,4.73003,16000000.0
2008-06-27 00:05:00,4.72981,4.73042,4.72855,4.72877,17000000.0
2008-06-27 00:06:00,4.72906,4.73006,4.72893,4.72995,10000000.0
2008-06-27 00:07:00,4.72971,4.73058,4.72908,4.72983,19000000.0
2008-06-27 00:08:00,4.72933,4.72982,4.72912,4.72962,9000000.0
2008-06-27 00:09:00,4.72953,4.73008,4.72876,4.72968,19000000.0
2008-06-27 00:10:00,4.72951,4.73012,4.7288,4.72996,16000000.0
2008-06-27 00:11:00,4.72853,4.72957,4.72853,4.72956,9000000.0
2008-06-27 00:12:00,4.72968,4.72989,4.72861,4.72951,11000000.0
2008-06-27 00:13:00,4.72946,4.72997,4.72901,4.72901,8000000.0
2008-06-27 00:14:00,4.72965,4.72976,4.72918,4.72964,9000000.0
2008-06-27 00:15:00,4.72937,4.72954,4.7281,4.72893,15000000.0
2008-06-27 00:16:00,4.72791,4.72964,4.72791,4.72964,18000000.0
2008-06-27 00:17:00,4.72837,4.72956,4.72829,4.72956,21000000.0
2008-06-27 00:18:00,4.72959,4.72975,4.72908,4.72975,16000000.0
2008-06-27 00:19:00,4.72897,4.72933,4.72786,4.72897,12000000.0
2008-06-27 00:20:00,4.72842,4.72986,4.72842,4.72978,13000000.0
2008-06-27 00:21:00,4.72926,4.72976,4.72867,4.72899,13000000.0
2008-06-27 00:22:00,4.72878,4.72998,4.72878,4.72998,13000000.0
2008-06-27 00:23:00,4.7297,4.72995,4.729,4.72971,11000000.0
2008-06-27 00:24:00,4.72936,4.72969,4.72839,4.72839,10000000.0
2008-06-27 00:25:00,4.72945,4.72973,4.72884,4.72973,16000000.0
2008-06-27 00:26:00,4.72919,4.72919,4.7286,4.72863,13000000.0
2008-06-27 00:27:00,4.72894,4.729,4.72804,4.72872,16000000.0
2008-06-27 00:28:00,4.72895,4.72895,4.72816,4.72855,13000000.0
2008-06-27 00:29:00,4.72953,4.72953,4.72787,4.72787,10000000.0
2008-06-27 00:30:00,4.72873,4.7295,4.72801,4.72874,15000000.0
2008-06-27 00:31:00,4.72889,4.72915,4.72815,4.72915,18000000.0
2008-06-27 00:32:00,4.72856,4.72935,4.72787,4.72856,14000000.0
2008-06-27 00:33:00,4.7291,4.72916,4.72848,4.72889,13000000.0
2008-06-27 00:34:00,4.72888,4.72915,4.72803,4.72911,11000000.0
2008-06-27 00:35:00,4.72914,4.72914,4.7278,4.72911,13000000.0
2008-06-27 00:36:00,4.72871,4.72938,4.72871,4.72875,12000000.0
2008-06-27 00:37:00,4.72802,4.72914,4.72802,4.72914,10000000.0
2008-06-27 00:38:00,4.72865,4.72941,4.72834,4.72896,11000000.0
2008-06-27 00:39:00,4.72878,4.7293,4.7282,4.72862,16000000.0
2008-06-27 00:40:00,4.72933,4.72933,4.72823,4.72823,10000000.0
2008-06-27 00:41:00,4.72842,4.72923,4.72842,4.72923,15000000.0
2008-06-27 00:42:00,4.72863,4.72996,4.72854,4.72877,10000000.0
2008-06-27 00:43:00,4.72997,4.72997,4.72892,4.7292,8000000.0
2008-06-27 00:44:00,4.72994,4.73,4.72803,4.72803,7000000.0
2008-06-27 00:45:00,4.72952,4.72976,4.72878,4.72948,10000000.0
2008-06-27 00:46:00,4.72951,4.73097,4.7292,4.73048,18000000.0
2008-06-27 00:47:00,4.72981,4.73053,4.72828,4.7293,18000000.0
2008-06-27 00:48:00,4.7293,4.72952,4.72825,4.72896,15000000.0
2008-06-27 00:49:00,4.72911,4.73021,4.72855,4.73021,19000000.0
2008-06-27 00:50:00,4.72966,4.72997,4.72849,4.72957,15000000.0
2008-06-27 00:51:00,4.72904,4.72964,4.72839,4.7292,12000000.0
2008-06-27 00:52:00,4.72895,4.72895,4.72769,4.7282,15000000.0
2008-06-27 00:53:00,4.7277,4.7283,4.72707,4.72786,9000000.0
2008-06-27 00:54:00,4.72711,4.72897,4.72703,4.72841,17000000.0
2008-06-27 00:55:00,4.72841,4.7287,4.72707,4.72707,11000000.0
2008-06-27 00:56:00,4.72787,4.72893,4.7277,4.72893,23000000.0
2008-06-27 00:57:00,4.72917,4.72917,4.72802,4.72885,11000000.0
2008-06-27 00:58:00,4.72798,4.72911,4.72784,4.72792,11000000.0
2008-06-27 00:59:00,4.72916,4.72991,4.72846,4.72891,11000000.0
2008-06-27 01:00:00,4.72848,4.72992,4.72848,4.72992,14000000.0
2008-06-27 01:01:00,4.72929,4.72962,4.72878,4.72903,9000000.0
2008-06-27 01:02:00,4.72992,4.72992,4.72836,4.72881,13000000.0
2008-06-27 01:03:00,4.7289,4.72966,4.72831,4.72927,18000000.0
2008-06-27 01:04:00,4.72877,4.72943,4.72813,4.72847,11000000.0
2008-06-27 01:05:00,4.72865,4.7292,4.72769,4.72846,13000000.0
2008-06-27 01:06:00,4.72753,4.7285,4.72751,4.72849,9000000.0
2008-06-27 01:07:00,4.72819,4.72857,4.72719,4.72781,15000000.0
2008-06-27 01:08:00,4.7271,4.72893,4.7271,4.72782,15000000.0
2008-06-27 01:09:00,4.72803,4.72876,4.72685,4.7276,14000000.0
2008-06-27 01:10:00,4.72764,4.72812,4.72764,4.72812,13000000.0
2008-06-27 01:11:00,4.72813,4.7287,4.7278,4.72824,7000000.0
2008-06-27 01:12:00,4.72843,4.72903,4.72739,4.72784,17000000.0
2008-06-27 01:13:00,4.72787,4.72861,4.72768,4.72768,18000000.0
2008-06-27 01:14:00,4.72813,4.72884,4.72741,4.72845,14000000.0
2008-06-27 01:15:00,4.72833,4.72868,4.72773,4.72868,10000000.0
2008-06-27 01:16:00,4.72804,4.72831,4.72799,4.72806,18000000.0
2008-06-27 01:17:00,4.72773,4.72855,4.72708,4.72845,16000000.0
2008-06-27 01:18:00,4.72806,4.72806,4.72657,4.72762,13000000.0
2008-06-27 01:19:00,4.72706,4.72828,4.72696,4.72792,12000000.0
2008-06-27 01:20:00,4.72854,4.72854,4.72693,4.72762,15000000.0
2008-06-27 01:21:00,4.72835,4.72835,4.72646,4.72814,14000000.0
2008-06-27 01:22:00,4.7292,4.72931,4.72722,4.7275,13000000.0
2008-06-27 01:23:00,4.72804,4.72864,4.7274,4.72792,14000000.0
2008-06-27 01:24:00,4.72793,4.72872,4.72759,4.72759,15000000.0
2008-06-27 01:25:00,4.72801,4.72917,4.72801,4.72837,17000000.0
2008-06-27 01:26:00,4.72864,4.72864,4.72783,4.72788,14000000.0
2008-06-27 01:27:00,4.72867,4.72867,4.72729,4.72804,13000000.0
2008-06-27 01:28:00,4.72861,4.72903,4.7278,4.7278,9000000.0
2008-06-27 01:29:00,4.72963,4.72963,4.72773,4.72899,11000000.0
2008-06-27 01:30:00,4.72788,4.72918,4.72752,4.72846,20000000.0
2008-06-27 01:31:00,4.72834,4.72903,4.72801,4.72903,9000000.0
2008-06-27 01:32:00,4.72836,4.72925,4.7279,4.72925,7000000.0
2008-06-27 01:33:00,4.72894,4.72913,4.72762,4.72895,13000000.0
2008-06-27 01:34:00,4.72867,4.72941,4.72829,4.72858,10000000.0
2008-06-27 01:35:00,4.72849,4.72911,4.72796,4.72796,17000000.0
2008-06-27 01:36:00,4.72906,4.72954,4.72807,4.72885,16000000.0
2008-06-27 01:37:00,4.72883,4.72884,4.72805,4.72838,13000000.0
2008-06-27 01:38:00,4.72829,4.72903,4.72773,4.72822,15000000.0
2008-06-27 01:39:00,4.72849,4.72849,4.72822,4.72844,13000000.0
2008-06-27 01:40:00,4.72873,4.72912,4.72793,4.72833,14000000.0
2008-06-27 01:41:00,4.72811,4.72911,4.72793,4.72889,12000000.0
2008-06-27 01:42:00,4.72817,4.72895,4.72734,4.7283,14000000.0
2008-06-27 01:43:00,4.72785,4.7293,4.72785,4.72851,18000000.0
2008-06-27 01:44:00,4.72939,4.72939,4.72815,4.72932,12000000.0
2008-06-27 01:45:00,4.72891,4.72931,4.72802,4.72895,19000000.0
2008-06-27 01:46:00,4.72865,4.72917,4.72775,4.72775,15000000.0
2008-06-27 01:47:00,4.72804,4.72887,4.72774,4.72798,10000000.0
2008-06-27 01:48:00,4.7293,4.72964,4.7281,4.72869,14000000.0
2008-06-27 01:49:00,4.72906,4.72967,4.72859,4.72941,16000000.0
2008-06-27 01:50:00,4.72932,4.72955,4.72821,4.72901,18000000.0
2008-06-27 01:51:00,4.72719,4.72939,4.72719,4.72797,16000000.0
2008-06-27 01:52:00,4.7281,4.72877,4.72772,4.7282,10000000.0
2008-06-27 01:53:00,4.72909,4.72909,4.72727,4.72902,15000000.0
2008-06-27 01:54:00,4.72873,4.72873,4.72677,4.72784,14000000.0
2008-06-27 01:55:00,4.72804,4.72809,4.72603,4.72603,14000000.0
2008-06-27 01:56:00,4.72554,4.72674,4.72554,4.72674,8000000.0
2008-06-27 01:57:00,4.72608,4.72642,4.72555,4.72642,10000000.0
2008-06-27 01:58:00,4.72606,4.72669,4.72529,4.72601,21000000.0
2008-06-27 01:59:00,4.72592,4.72592,4.72565,4.72572,16000000.0
2008-06-27 02:00:00,4.72542,4.72697,4.72542,4.72599,11000000.0
2008-06-27 02:01:00,4.72751,4.72751,4.72613,4.72639,11000000.0
2008-06-27 02:02:00,4.72667,4.72693,4.72532,4.72577,13000000.0
2008-06-27 02:03:00,4.72604,4.72608,4.72508,4.72508,8000000.0
2008-06-27 02:04:00,4.72535,4.7258,4.7246,4.72465,18000000.0
2008-06-27 02:05:00,4.72493,4.72567,4.72463,4.72539,14000000.0
2008-06-27 02:06:00,4.7252,4.72555,4.72424,4.72512,18000000.0
2008-06-27 02:07:00,4.7251,4.72566,4.72459,4.72542,12000000.0
2008-06-27 02:08:00,4.72547,4.72559,4.72448,4.72488,12000000.0
2008-06-27 02:09:00,4.72555,4.72618,4.72506,4.72554,11000000.0
2008-06-27 02:10:00,4.72532,4.7263,4.72496,4.72597,10000000.0
2008-06-27 02:11:00,4.72593,4.72707,4.72513,4.72581,16000000.0
2008-06-27 02:12:00,4.72809,4.72813,4.72665,4.72748,17000000.0
2008-06-27 02:13:00,4.72792,4.72834,4.72733,4.72834,9000000.0
2008-06-27 02:14:00,4.72693,4.7281,4.72692,4.72711,16000000.0
2008-06-27 02:15:00,4.72816,4.72816,4.72689,4.72766,15000000.0
2008-06-27 02:16:00,4.7277,4.72792,4.72687,4.72704,16000000.0
2008-06-27 02:17:00,4.72756,4.72799,4.72708,4.72799,14000000.0
2008-06-27 02:18:00,4.72782,4.729,4.72734,4.72882,16000000.0
2008-06-27 02:19:00,4.72731,4.72928,4.72731,4.72928,11000000.0
2008-06-27 02:20:00,4.72801,4.73003,4.72801,4.7292,10000000.0
2008-06-27 02:21:00,4.72884,4.72949,4.7281,4.72847,18000000.0
2008-06-27 02:22:00,4.7293,4.72943,4.72813,4.72874,15000000.0
2008-06-27 02:23:00,4.7294,4.72986,4.72853,4.72885,16000000.0
2008-06-27 02:24:00,4.72846,4.7301,4.72846,4.7291,12000000.0
2008-06-27 02:25:00,4.72932,4.73037,4.72915,4.72963,18000000.0
2008-06-27 02:26:00,4.73008,4.73055,4.72959,4.72996,8000000.0
2008-06-27 02:27:00,4.7296,4.73039,4.72849,4.73039,12000000.0
2008-06-27 02:28:00,4.72983,4.73078,4.72903,4.72999,15000000.0
2008-06-27 02:29:00,4.73034,4.73034,4.72925,4.72971,15000000.0
2008-06-27 02:30:00,4.7303,4.7303,4.72898,4.72898,19000000.0
2008-06-27 02:31:00,4.73071,4.73101,4.72962,4.73013,13000000.0
2008-06-27 02:32:00,4.73066,4.7315,4.72978,4.7302,17000000.0
2008-06-27 02:33:00,4.73203,4.73203,4.73064,4.73069,10000000.0
2008-06-27 02:34:00,4.73109,4.73124,4.72976,4.73001,11000000.0
2008-06-27 02:35:00,4.72904,4.72997,4.72899,4.72928,14000000.0
2008-06-27 02:36:00,4.73046,4.73046,4.72856,4.72936,13000000.0
2008-06-27 02:37:00,4.72985,4.72985,4.72883,4.72896,9000000.0
2008-06-27 02:38:00,4.73066,4.73133,4.72984,4.73021,12000000.0
2008-06-27 02:39:00,4.72979,4.73114,4.72979,4.73019,11000000.0
2008-06-27 02:40:00,4.73132,4.73132,4.72962,4.7301,19000000.0
2008-06-27 02:41:00,4.73056,4.73109,4.7297,4.73061,12000000.0
2008-06-27 02:42:00,4.73175,4.73175,4.73043,4.73112,11000000.0
2008-06-27 02:43:00,4.73063,4.73181,4.73063,4.73116,12000000.0
2008-06-27 02:44:00,4.73178,4.7319,4.73075,4.73154,9000000.0
2008-06-27 02:45:00,4.73191,4.73191,4.73024,4.73124,13000000.0
2008-06-27 02:46:00,4.73066,4.73177,4.73061,4.73118,11000000.0
2008-06-27 02:47:00,4.73131,4.73166,4.73061,4.73061,10000000.0
2008-06-27 02:48:00,4.7311,4.73145,4.73063,4.73145,11000000.0
2008-06-27 02:49:00,4.73073,4.73157,4.73065,4.73126,10000000.0
2008-06-27 02:50:00,4.73109,4.73219,4.7307,4.73219,17000000.0
2008-06-27 02:51:00,4.73088,4.73171,4.73059,4.73119,15000000.0
2008-06-27 02:52:00,4.73119,4.73177,4.73058,4.73161,13000000.0
2008-06-27 02:53:00,4.73131,4.73148,4.73001,4.73148,12000000.0
2008-06-27 02:54:00,4.73131,4.73143,4.73003,4.73064,13000000.0
2008-06-27 02:55:00,4.73004,4.73137,4.73004,4.73063,13000000.0
2008-06-27 02:56:00,4.73159,4.73217,4.7307,4.73176,13000000.0
2008-06-27 02:57:00,4.73246,4.73246,4.73069,4.73182,10000000.0
2008-06-27 02:58:00,4.73161,4.73173,4.73054,4.73096,15000000.0
2008-06-27 02:59:00,4.73131,4.73137,4.73022,4.73096,12000000.0
2008-06-27 03:00:00,4.73211,4.7322,4.73045,4.73121,17000000.0
2008-06-27 03:01:00,4.72988,4.73122,4.72988,4.73115,9000000.0
2008-06-27 03:02:00,4.73084,4.73115,4.73019,4.73024,15000000.0
2008-06-27 03:03:00,4.73015,4.73061,4.72974,4.73014,14000000.0
2008-06-27 03:04:00,4.72973,4.73059,4.72966,4.73047,11000000.0
2008-06-27 03:05:00,4.7297,4.73064,4.72913,4.72913,12000000.0
2008-06-27 03:06:00,4.72991,4.73033,4.72913,4.73024,12000000.0
2008-06-27 03:07:00,4.7299,4.73055,4.7292,4.73055,18000000.0
2008-06-27 03:08:00,4.72986,4.73052,4.72975,4.7301,9000000.0
2008-06-27 03:09:00,4.72954,4.73004,4.72926,4.72938,9000000.0
2008-06-27 03:10:00,4.729,4.72954,4.7288,4.72945,11000000.0
2008-06-27 03:11:00,4.73007,4.73007,4.72872,4.72951,16000000.0
2008-06-27 03:12:00,4.72978,4.73032,4.72921,4.72978,8000000.0
2008-06-27 03:13:00,4.73047,4.73047,4.72927,4.72957,12000000.0
2008-06-27 03:14:00,4.72997,4.73034,4.72905,4.72972,16000000.0
2008-06-27 03:15:00,4.72947,4.73089,4.72919,4.73026,10000000.0
2008-06-27 03:16:00,4.73031,4.73156,4.73028,4.73083,16000000.0
2008-06-27 03:17:00,4.73033,4.73131,4.72969,4.73019,16000000.0
2008-06-27 03:18:00,4.73097,4.73119,4.72923,4.72964,9000000.0
2008-06-27 03:19:00,4.73037,4.73057,4.72934,4.72981,10000000.0
2008-06-27 03:20:00,4.72921,4.73078,4.72921,4.72996,20000000.0
2008-06-27 03:21:00,4.73055,4.73109,4.72913,4.73006,18000000.0
2008-06-27 03:22:00,4.73026,4.73114,4.7294,4.73032,15000000.0
2008-06-27 03:23:00,4.73037,4.73089,4.72955,4.73074,15000000.0
2008-06-27 03:24:00,4.73128,4.73145,4.72974,4.73075,12000000.0
2008-06-27 03:25:00,4.73172,4.73172,4.73031,4.73164,15000000.0
2008-06-27 03:26:00,4.73164,4.73228,4.73048,4.7313,19000000.0
2008-06-27 03:27:00,4.73157,4.73187,4.7308,4.73154,8000000.0
2008-06-27 03:28:00,4.732,4.73211,4.7308,4.73132,13000000.0
2008-06-27 03:29:00,4.73234,4.73255,4.73145,4.73145,9000000.0
2008-06-27 03:30:00,4.7327,4.7327,4.73096,4.7319,17000000.0
2008-06-27 03:31:00,4.73206,4.73206,4.73129,4.73158,7000000.0
2008-06-27 03:32:00,4.73176,4.7323,4.73104,4.7319,15000000.0
2008-06-27 03:33:00,4.73114,4.73232,4.73114,4.73204,14000000.0
2008-06-27 03:34:00,4.73257,4.73368,4.73185,4.73368,13000000.0
2008-06-27 03:35:00,4.73353,4.73411,4.73287,4.73329,9000000.0
2008-06-27 03:36:00,4.7331,4.73423,4.73303,4.73396,13000000.0
2008-06-27 03:37:00,4.7338,4.73417,4.73334,4.73393,13000000.0
2008-06-27 03:38:00,4.73409,4.73409,4.73286,4.73286,14000000.0
2008-06-27 03:39:00,4.73366,4.73403,4.73315,4.73335,11000000.0
2008-06-27 03:40:00,4.73392,4.73457,4.73324,4.73324,12000000.0
2008-06-27 03:41:00,4.73365,4.73391,4.73228,4.73246,19000000.0
2008-06-27 03:42:00,4.73177,4.73323,4.73169,4.73201,10000000.0
2008-06-27 03:43:00,4.7317,4.73323,4.73155,4.73323,12000000.0
2008-06-27 03:44:00,4.73327,4.7337,4.73215,4.73301,12000000.0
2008-06-27 03:45:00,4.73289,4.7334,4.73215,4.73272,14000000.0
2008-06-27 03:46:00,4.73251,4.73312,4.73223,4.7327,13000000.0
2008-06-27 03:47:00,4.73196,4.7332,4.73196,4.73271,9000000.0
2008-06-27 03:48:00,4.73225,4.73247,4.73222,4.73236,8000000.0
2008-06-27 03:49:00,4.7327,4.73359,4.73211,4.7329,19000000.0
2008-06-27 03:50:00,4.73245,4.73339,4.73211,4.73313,12000000.0
2008-06-27 03:51:00,4.73342,4.73385,4.73215,4.73334,15000000.0
2008-06-27 03:52:00,4.73297,4.73394,4.73245,4.73317,11000000.0
2008-06-27 03:53:00,4.73289,4.73297,4.73203,4.73238,12000000.0
2008-06-27 03:54:00,4.73262,4.73262,4.73202,4.73238,12000000.0
2008-06-27 03:55:00,4.73271,4.73335,4.73247,4.73262,12000000.0
2008-06-27 03:56:00,4.73255,4.7349,4.73255,4.73379,14000000.0
2008-06-27 03:57:00,4.73344,4.73452,4.73344,4.73445,15000000.0
2008-06-27 03:58:00,4.73421,4.73429,4.73283,4.73429,12000000.0
2008-06-27 03:59:00,4.73327,4.73419,4.73272,4.73417,17000000.0
2008-06-27 04:00:00,4.73339,4.73424,4.73296,4.73296,14000000.0
2008-06-27 04:01:00,4.73448,4.7351,4.73364,4.73449,13000000.0
2008-06-27 04:02:00,4.73491,4.73531,4.7336,4.73449,16000000.0
2008-06-27 04:03:00,4.73365,4.73413,4.73276,4.73413,14000000.0
2008-06-27 04:04:00,4.73342,4.73416,4.73246,4.73303,19000000.0
2008-06-27 04:05:00,4.73366,4.73431,4.73301,4.73301,12000000.0
2008-06-27 04:06:00,4.73355,4.73442,4.73335,4.73437,18000000.0
2008-06-27 04:07:00,4.73512,4.73536,4.73367,4.73432,16000000.0
2008-06-27 04:08:00,4.73438,4.73471,4.73346,4.73452,8000000.0
2008-06-27 04:09:00,4.73451,4.73498,4.73338,4.7346,13000000.0
2008-06-27 04:10:00,4.73478,4.73505,4.73361,4.73389,14000000.0
2008-06-27 04:11:00,4.73396,4.73494,4.73356,4.73437,18000000.0
2008-06-27 04:12:00,4.73303,4.73454,4.73303,4.73371,10000000.0
2008-06-27 04:13:00,4.73416,4.73462,4.73349,4.73402,14000000.0
2008-06-27 04:14:00,4.73384,4.73517,4.73366,4.73402,20000000.0
2008-06-27 04:15:00,4.73401,4.73474,4.7338,4.73387,14000000.0
2008-06-27 04:16:00,4.73386,4.73515,4.73336,4.7345,15000000.0
2008-06-27 04:17:00,4.73444,4.73513,4.73368,4.73494,22000000.0
2008-06-27 04:18:00,4.735,4.735,4.73394,4.73394,17000000.0
2008-06-27 04:19:00,4.73533,4.73539,4.73366,4.73387,12000000.0
2008-06-27 04:20:00,4.73474,4.73522,4.73358,4.73522,17000000.0
2008-06-27 04:21:00,4.73341,4.73512,4.73341,4.73372,13000000.0
2008-06-27 04:22:00,4.73421,4.73483,4.73343,4.73483,14000000.0
2008-06-27 04:23:00,4.73347,4.73465,4.73346,4.73401,9000000.0
2008-06-27 04:24:00,4.73356,4.73395,4.7335,4.73395,9000000.0
2008-06-27 04:25:00,4.73498,4.73498,4.73388,4.73408,13000000.0
2008-06-27 04:26:00,4.7349,4.73563,4.73445,4.73472,12000000.0
2008-06-27 04:27:00,4.73565,4.73593,4.73451,4.73497,16000000.0
2008-06-27 04:28:00,4.73574,4.73574,4.73434,4.73478,11000000.0
2008-06-27 04:29:00,4.7358,4.7358,4.73384,4.73439,20000000.0
2008-06-27 04:30:00,4.73474,4.73518,4.73376,4.73473,16000000.0
2008-06-27 04:31:00,4.7354,4.7354,4.73376,4.7349,12000000.0
2008-06-27 04:32:00,4.73475,4.73519,4.73399,4.73461,11000000.0
2008-06-27 04:33:00,4.735,4.73539,4.73424,4.73537,14000000.0
2008-06-27 04:34:00,4.73438,4.73487,4.73408,4.73408,11000000.0
2008-06-27 04:35:00,4.73376,4.735,4.73376,4.73426,14000000.0
2008-06-27 04:36:00,4.735,4.73522,4.73396,4.73474,11000000.0
2008-06-27 04:37:00,4.73386,4.73493,4.73385,4.73393,15000000.0
2008-06-27 04:38:00,4.73486,4.73486,4.73412,4.73412,7000000.0
2008-06-27 04:39:00,4.73414,4.7346,4.73325,4.73365,19000000.0
2008-06-27 04:40:00,4.73316,4.73447,4.73315,4.73315,14000000.0
2008-06-27 04:41:00,4.73422,4.73422,4.7329,4.73328,12000000.0
2008-06-27 04:42:00,4.7335,4.73369,4.7327,4.7327,11000000.0
2008-06-27 04:43:00,4.73368,4.734,4.73298,4.73337,15000000.0
2008-06-27 04:44:00,4.73358,4.73378,4.73267,4.73349,13000000.0
2008-06-27 04:45:00,4.73354,4.73386,4.73348,4.73348,19000000.0
2008-06-27 04:46:00,4.73371,4.7345,4.7329,4.7329,14000000.0
2008-06-27 04:47:00,4.73353,4.73391,4.73344,4.73349,7000000.0
2008-06-27 04:48:00,4.73448,4.73463,4.73316,4.73356,14000000.0
2008-06-27 04:49:00,4.73394,4.73408,4.733,4.73378,12000000.0
2008-06-27 04:50:00,4.73424,4.73424,4.73302,4.73347,9000000.0
2008-06-27 04:51:00,4.73318,4.73392,4.73318,4.73353,16000000.0
2008-06-27 04:52:00,4.73431,4.73431,4.73305,4.73356,14000000.0
2008-06-27 04:53:00,4.73315,4.73402,4.73315,4.73392,12000000.0
2008-06-27 04:54:00,4.73336,4.73416,4.73321,4.7334,9000000.0
2008-06-27 04:55:00,4.73395,4.73395,4.73286,4.7336,19000000.0
2008-06-27 04:56:00,4.73392,4.73425,4.73307,4.73307,17000000.0
2008-06-27 04:57:00,4.73375,4.73395,4.73375,4.73375,15000000.0
2008-06-27 04:58:00,4.73399,4.73402,4.73382,4.73392,7000000.0
2008-06-27 04:59:00,4.73348,4.73461,4.7333,4.73411,10000000.0
2008-06-27 05:00:00,4.73416,4.73498,4.73331,4.73498,19000000.0
2008-06-27 05:01:00,4.73416,4.73416,4.73376,4.73385,8000000.0
2008-06-27 05:02:00,4.73431,4.73467,4.73362,4.73437,8000000.0
2008-06-27 05:03:00,4.73455,4.73508,4.7336,4.73403,13000000.0
2008-06-27 05:04:00,4.73432,4.73466,4.73363,4.73431,16000000.0
2008-06-27 05:05:00,4.73395,4.73456,4.7335,4.73394,17000000.0
2008-06-27 05:06:00,4.73343,4.7348,4.73341,4.73355,15000000.0
2008-06-27 05:07:00,4.73398,4.73527,4.73386,4.73477,9000000.0
2008-06-27 05:08:00,4.73581,4.73663,4.73521,4.73563,14000000.0
2008-06-27 05:09:00,4.73608,4.73661,4.73541,4.73563,15000000.0
2008-06-27 05:10:00,4.73496,4.73651,4.73496,4.73587,13000000.0
2008-06-27 05:11:00,4.73586,4.73684,4.73508,4.73632,13000000.0
2008-06-27 05:12:00,4.73582,4.73682,4.73558,4.73558,15000000.0
2008-06-27 05:13:00,4.736,4.73693,4.7353,4.73614,14000000.0
2008-06-27 05:14:00,4.73603,4.73681,4.73511,4.73594,13000000.0
2008-06-27 05:15:00,4.73591,4.73686,4.7357,4.73622,15000000.0
2008-06-27 05:16:00,4.73572,4.73678,4.73562,4.73678,12000000.0
2008-06-27 05:17:00,4.73655,4.73731,4.73612,4.73704,13000000.0
2008-06-27 05:18:00,4.73657,4.73713,4.73557,4.73652,14000000.0
2008-06-27 05:19:00,4.73691,4.73697,4.73578,4.73672,9000000.0
2008-06-27 05:20:00,4.73622,4.73622,4.73493,4.73532,12000000.0
2008-06-27 05:21:00,4.73553,4.73566,4.73484,4.73522,9000000.0
2008-06-27 05:22:00,4.735,4.73622,4.73455,4.73547,13000000.0
2008-06-27 05:23:00,4.73462,4.73572,4.7346,4.73525,9000000.0
2008-06-27 05:24:00,4.73613,4.73613,4.73503,4.73584,13000000.0
2008-06-27 05:25:00,4.73542,4.73598,4.73528,4.73534,10000000.0
2008-06-27 05:26:00,4.73589,4.73664,4.73503,4.73523,11000000.0
2008-06-27 05:27:00,4.73473,4.73587,4.7343,4.73579,20000000.0
2008-06-27 05:28:00,4.73424,4.73567,4.73421,4.73421,11000000.0
2008-06-27 05:29:00,4.73472,4.73568,4.73419,4.73568,8000000.0
2008-06-27 05:30:00,4.73546,4.73546,4.73392,4.73392,13000000.0
2008-06-27 05:31:00,4.73459,4.73508,4.73388,4.73508,12000000.0
2008-06-27 05:32:00,4.73442,4.73442,4.73392,4.73393,14000000.0
2008-06-27 05:33:00,4.73452,4.73469,4.73369,4.73392,10000000.0
2008-06-27 05:34:00,4.73415,4.73475,4.7336,4.7336,14000000.0
2008-06-27 05:35:00,4.73421,4.73447,4.73356,4.73388,16000000.0
2008-06-27 05:36:00,4.73441,4.73468,4.73322,4.73322,11000000.0
2008-06-27 05:37:00,4.73414,4.73513,4.73379,4.73379,14000000.0
2008-06-27 05:38:00,4.73392,4.73522,4.73368,4.73446,12000000.0
2008-06-27 05:39:00,4.73452,4.73546,4.73442,4.73537,16000000.0
2008-06-27 05:40:00,4.73487,4.73549,4.73405,4.73507,15000000.0
2008-06-27 05:41:00,4.73446,4.73553,4.73446,4.7346,11000000.0
2008-06-27 05:42:00,4.7348,4.73547,4.73409,4.73454,20000000.0
2008-06-27 05:43:00,4.73533,4.73533,4.73425,4.73471,13000000.0
2008-06-27 05:44:00,4.73457,4.73509,4.73414,4.73507,10000000.0
2008-06-27 05:45:00,4.73478,4.73478,4.73427,4.73459,9000000.0
2008-06-27 05:46:00,4.73416,4.73528,4.73384,4.73405,24000000.0
2008-06-27 05:47:00,4.73418,4.73429,4.73373,4.73373,16000000.0
2008-06-27 05:48:00,4.73503,4.73503,4.73365,4.73418,8000000.0
2008-06-27 05:49:00,4.73453,4.73482,4.7335,4.7337,7000000.0
2008-06-27 05:50:00,4.73373,4.73441,4.73348,4.73441,11000000.0
2008-06-27 05:51:00,4.73463,4.73494,4.7332,4.73462,18000000.0
2008-06-27 05:52:00,4.73514,4.73539,4.73439,4.73449,9000000.0
2008-06-27 05:53:00,4.73471,4.73531,4.73408,4.73408,15000000.0
2008-06-27 05:54:00,4.73501,4.73518,4.7341,4.73417,14000000.0
2008-06-27 05:55:00,4.73492,4.73505,4.7339,4.73424,15000000.0
2008-06-27 05:56:00,4.73512,4.73512,4.73387,4.73466,23000000.0
2008-06-27 05:57:00,4.73407,4.73505,4.73369,4.73484,17000000.0
2008-06-27 05:58:00,4.73386,4.73424,4.73344,4.73399,11000000.0
2008-06-27 05:59:00,4.73442,4.73484,4.7332,4.73369,13000000.0
2008-06-27 06:00:00,4.73316,4.7337,4.73316,4.7337,18000000.0
2008-06-27 06:01:00,4.73351,4.7338,4.73298,4.73353,9000000.0
2008-06-27 06:02:00,4.73312,4.73388,4.73257,4.73257,16000000.0
2008-06-27 06:03:00,4.73396,4.73442,4.7331,4.7335,12000000.0
2008-06-27 06:04:00,4.73438,4.73447,4.73295,4.73371,17000000.0
2008-06-27 06:05:00,4.7335,4.73434,4.73303,4.73351,11000000.0
2008-06-27 06:06:00,4.73354,4.73417,4.73311,4.73361,14000000.0
2008-06-27 06:07:00,4.73445,4.7346,4.73359,4.73389,13000000.0
2008-06-27 06:08:00,4.73468,4.73585,4.73359,4.73515,13000000.0
2008-06-27 06:09:00,4.73473,4.73509,4.73377,4.73404,11000000.0
2008-06-27 06:10:00,4.73307,4.73457,4.73295,4.73376,8000000.0
2008-06-27 06:11:00,4.73395,4.73456,4.73365,4.73413,17000000.0
2008-06-27 06:12:00,4.73397,4.73444,4.73298,4.73321,13000000.0
2008-06-27 06:13:00,4.73317,4.73405,4.73316,4.73359,13000000.0
2008-06-27 06:14:00,4.73354,4.73394,4.73335,4.73335,11000000.0
2008-06-27 06:15:00,4.73394,4.73411,4.73265,4.73327,16000000.0
2008-06-27 06:16:00,4.73317,4.73381,4.73297,4.73322,13000000.0
2008-06-27 06:17:00,4.73298,4.73306,4.73286,4.73306,18000000.0
2008-06-27 06:18:00,4.73363,4.73377,4.73304,4.73333,11000000.0
2008-06-27 06:19:00,4.73434,4.73434,4.73343,4.73378,7000000.0
2008-06-27 06:20:00,4.73474,4.73488,4.73355,4.73488,17000000.0
2008-06-27 06:21:00,4.73348,4.73496,4.73348,4.73486,13000000.0
2008-06-27 06:22:00,4.73432,4.73515,4.73344,4.73344,19000000.0
2008-06-27 06:23:00,4.73484,4.73484,4.7336,4.73397,19000000.0
2008-06-27 06:24:00,4.73391,4.73513,4.73352,4.73433,20000000.0
2008-06-27 06:25:00,4.73427,4.73482,4.73331,4.73331,8000000.0
2008-06-27 06:26:00,4.7346,4.73551,4.73381,4.73482,19000000.0
2008-06-27 06:27:00,4.73448,4.73543,4.73378,4.73473,12000000.0
2008-06-27 06:28:00,4.73447,4.73541,4.73434,4.73511,10000000.0
2008-06-27 06:29:00,4.73486,4.73535,4.73433,4.73435,10000000.0
2008-06-27 06:30:00,4.73353,4.73461,4.7332,4.73389,12000000.0
2008-06-27 06:31:00,4.73343,4.7346,4.73336,4.73427,15000000.0
2008-06-27 06:32:00,4.73406,4.73406,4.73246,4.73326,11000000.0
2008-06-27 06:33:00,4.73299,4.7338,4.73234,4.73311,13000000.0
2008-06-27 06:34:00,4.73297,4.7336,4.73251,4.73317,7000000.0
2008-06-27 06:35:00,4.73293,4.73309,4.73212,4.73294,11000000.0
2008-06-27 06:36:00,4.73287,4.73287,4.7312,4.7312,7000000.0
2008-06-27 06:37:00,4.73211,4.73265,4.73134,4.73195,9000000.0
2008-06-27 06:38:00,4.73214,4.73281,4.73191,4.73251,11000000.0
2008-06-27 06:39:00,4.73355,4.73355,4.73223,4.73289,14000000.0
2008-06-27 06:40:00,4.7334,4.73389,4.73302,4.73339,12000000.0
2008-06-27 06:41:00,4.73442,4.7347,4.73368,4.73438,17000000.0
2008-06-27 06:42:00,4.73384,4.73497,4.73347,4.73375,13000000.0
2008-06-27 06:43:00,4.73458,4.7351,4.73406,4.73407,11000000.0
2008-06-27 06:44:00,4.73515,4.73515,4.73411,4.73469,15000000.0
2008-06-27 06:45:00,4.73468,4.73475,4.73455,4.73455,10000000.0
2008-06-27 06:46:00,4.7337,4.73486,4.7337,4.73451,14000000.0
2008-06-27 06:47:00,4.73433,4.73505,4.73397,4.73457,10000000.0
2008-06-27 06:48:00,4.734,4.73514,4.73337,4.73337,13000000.0
2008-06-27 06:49:00,4.7345,4.73534,4.73319,4.73437,15000000.0
2008-06-27 06:50:00,4.73466,4.73597,4.73441,4.73471,16000000.0
2008-06-27 06:51:00,4.73519,4.73567,4.73448,4.7351,14000000.0
2008-06-27 06:52:00,4.73516,4.73534,4.73429,4.73451,10000000.0
2008-06-27 06:53:00,4.73493,4.736,4.73441,4.73441,12000000.0
2008-06-27 06:54:00,4.73506,4.73614,4.73456,4.73599,14000000.0
2008-06-27 06:55:00,4.73449,4.73646,4.73449,4.73646,18000000.0
2008-06-27 06:56:00,4.73618,4.73639,4.73496,4.73496,19000000.0
2008-06-27 06:57:00,4.7365,4.73665,4.73535,4.73578,8000000.0
2008-06-27 06:58:00,4.73627,4.73649,4.73513,4.73611,10000000.0
2008-06-27 06:59:00,4.73548,4.73644,4.73537,4.73585,17000000.0
2008-06-27 07:00:00,4.7349,4.73635,4.7349,4.73582,11000000.0
2008-06-27 07:01:00,4.73676,4.73676,4.73539,4.73651,11000000.0
2008-06-27 07:02:00,4.73562,4.73622,4.73534,4.73563,13000000.0
2008-06-27 07:03:00,4.73546,4.7368,4.73501,4.73603,12000000.0
2008-06-27 07:04:00,4.73562,4.73651,4.7348,4.73642,18000000.0
2008-06-27 07:05:00,4.73598,4.73644,4.73513,4.73626,12000000.0
2008-06-27 07:06:00,4.73513,4.73657,4.73513,4.73657,15000000.0
2008-06-27 07:07:00,4.73661,4.73729,4.73629,4.73667,11000000.0
2008-06-27 07:08:00,4.7369,4.73726,4.73628,4.73649,9000000.0
2008-06-27 07:09:00,4.73676,4.737,4.73568,4.7358,15000000.0
2008-06-27 07:10:00,4.73673,4.7371,4.73608,4.73663,19000000.0
2008-06-27 07:11:00,4.73746,4.73777,4.73625,4.73711,9000000.0
2008-06-27 07:12:00,4.73763,4.73763,4.7361,4.73629,12000000.0
2008-06-27 07:13:00,4.73624,4.73699,4.73557,4.73632,19000000.0
2008-06-27 07:14:00,4.73689,4.73715,4.73622,4.73623,8000000.0
2008-06-27 07:15:00,4.73613,4.73673,4.73579,4.73623,16000000.0
2008-06-27 07:16:00,4.73706,4.73716,4.73554,4.73668,18000000.0
2008-06-27 07:17:00,4.73627,4.73739,4.73583,4.73676,22000000.0
2008-06-27 07:18:00,4.73688,4.73756,4.73631,4.73631,16000000.0
2008-06-27 07:19:00,4.73692,4.73705,4.73566,4.73695,17000000.0
2008-06-27 07:20:00,4.73705,4.73705,4.73578,4.73598,14000000.0
2008-06-27 07:21:00,4.73578,4.73734,4.73569,4.73633,16000000.0
2008-06-27 07:22:00,4.73645,4.73713,4.73603,4.73646,14000000.0
2008-06-27 07:23:00,4.7373,4.73733,4.73575,4.73682,17000000.0
2008-06-27 07:24:00,4.73625,4.73726,4.73565,4.73726,9000000.0
2008-06-27 07:25:00,4.737,4.737,4.73572,4.73635,13000000.0
2008-06-27 07:26:00,4.73597,4.73651,4.735,4.73648,13000000.0
2008-06-27 07:27:00,4.73516,4.73698,4.73516,4.73698,7000000.0
2008-06-27 07:28:00,4.7371,4.7372,4.73518,4.73638,18000000.0
2008-06-27 07:29:00,4.73691,4.73691,4.73537,4.73667,8000000.0
2008-06-27 07:30:00,4.73664,4.73672,4.73506,4.73589,16000000.0
2008-06-27 07:31:00,4.73518,4.73643,4.73518,4.73549,15000000.0
2008-06-27 07:32:00,4.73585,4.73655,4.73546,4.73612,13000000.0
2008-06-27 07:33:00,4.7351,4.73611,4.73456,4.73456,8000000.0
2008-06-27 07:34:00,4.73525,4.73605,4.73475,4.73501,11000000.0
2008-06-27 07:35:00,4.73404,4.73502,4.73371,4.73502,16000000.0
2008-06-27 07:36:00,4.73442,4.73537,4.73422,4.73455,11000000.0
2008-06-27 07:37:00,4.73453,4.73482,4.73359,4.7345,17000000.0
2008-06-27 07:38:00,4.73501,4.73521,4.7343,4.73521,9000000.0
2008-06-27 07:39:00,4.73446,4.73478,4.7334,4.7334,12000000.0
2008-06-27 07:40:00,4.73492,4.73508,4.73332,4.73434,14000000.0
2008-06-27 07:41:00,4.73409,4.73518,4.73351,4.73416,14000000.0
2008-06-27 07:42:00,4.7339,4.73442,4.73349,4.73442,8000000.0
2008-06-27 07:43:00,4.73418,4.73678,4.73387,4.73497,15000000.0
2008-06-27 07:44:00,4.73423,4.73536,4.73422,4.73458,13000000.0
2008-06-27 07:45:00,4.73434,4.73507,4.73414,4.73445,19000000.0
2008-06-27 07:46:00,4.73476,4.73506,4.73343,4.73442,11000000.0
2008-06-27 07:47:00,4.73459,4.7349,4.73336,4.7349,16000000.0
2008-06-27 07:48:00,4.7352,4.73523,4.73403,4.73471,9000000.0
2008-06-27 07:49:00,4.73518,4.73599,4.73419,4.73599,11000000.0
2008-06-27 07:50:00,4.73485,4.7368,4.73485,4.7368,11000000.0
2008-06-27 07:51:00,4.73668,4.73676,4.73571,4.73635,13000000.0
2008-06-27 07:52:00,4.73639,4.73684,4.7354,4.73676,14000000.0
2008-06-27 07:53:00,4.73658,4.73659,4.73527,4.73592,10000000.0
2008-06-27 07:54:00,4.73546,4.73619,4.73519,4.73619,17000000.0
2008-06-27 07:55:00,4.73618,4.73621,4.73558,4.73558,10000000.0
2008-06-27 07:56:00,4.73601,4.73629,4.73526,4.73542,11000000.0
2008-06-27 07:57:00,4.7357,4.73636,4.73547,4.73547,11000000.0
2008-06-27 07:58:00,4.73507,4.73634,4.73478,4.73611,24000000.0
2008-06-27 07:59:00,4.7342,4.7354,4.7342,4.7353,11000000.0
2008-06-27 08:00:00,4.73599,4.73599,4.73495,4.73516,14000000.0
2008-06-27 08:01:00,4.73535,4.7357,4.73406,4.7346,15000000.0
2008-06-27 08:02:00,4.7346,4.73546,4.73407,4.73546,16000000.0
2008-06-27 08:03:00,4.73539,4.73539,4.73435,4.73502,10000000.0
2008-06-27 08:04:00,4.73438,4.73523,4.73403,4.73437,13000000.0
2008-06-27 08:05:00,4.73391,4.73525,4.73391,4.73525,18000000.0
2008-06-27 08:06:00,4.73465,4.73527,4.7334,4.7334,14000000.0
2008-06-27 08:07:00,4.73507,4.7351,4.73346,4.73424,11000000.0
2008-06-27 08:08:00,4.73388,4.73388,4.73185,4.73264,19000000.0
2008-06-27 08:09:00,4.73337,4.73374,4.73278,4.73374,9000000.0
2008-06-27 08:10:00,4.73363,4.7341,4.73334,4.73365,8000000.0
2008-06-27 08:11:00,4.73347,4.73394,4.73297,4.73337,16000000.0
2008-06-27 08:12:00,4.73234,4.73392,4.73234,4.733,16000000.0
2008-06-27 08:13:00,4.73398,4.73398,4.73196,4.73269,15000000.0
2008-06-27 08:14:00,4.73356,4.73356,4.73209,4.73252,15000000.0
2008-06-27 08:15:00,4.73272,4.7336,4.73216,4.73313,14000000.0
2008-06-27 08:16:00,4.73318,4.73402,4.7325,4.73402,14000000.0
2008-06-27 08:17:00,4.73244,4.73357,4.7308,4.73164,15000000.0
2008-06-27 08:18:00,4.73133,4.73149,4.72943,4.72982,11000000.0
2008-06-27 08:19:00,4.72897,4.73087,4.72897,4.73071,16000000.0
2008-06-27 08:20:00,4.72937,4.73143,4.72937,4.73107,17000000.0
2008-06-27 08:21:00,4.73014,4.73108,4.72958,4.72958,15000000.0
2008-06-27 08:22:00,4.7289,4.73018,4.72861,4.73018,8000000.0
2008-06-27 08:23:00,4.73019,4.73107,4.72941,4.73091,15000000.0
2008-06-27 08:24:00,4.73157,4.73157,4.72947,4.7297,8000000.0
2008-06-27 08:25:00,4.73049,4.73131,4.73008,4.73041,17000000.0
2008-06-27 08:26:00,4.72998,4.73113,4.72931,4.7296,14000000.0
2008-06-27 08:27:00,4.73036,4.73116,4.72951,4.73005,9000000.0
2008-06-27 08:28:00,4.73135,4.73174,4.73029,4.7306,11000000.0
2008-06-27 08:29:00,4.73073,4.73133,4.73044,4.73088,15000000.0
2008-06-27 08:30:00,4.73089,4.7334,4.73057,4.7334,10000000.0
2008-06-27 08:31:00,4.73283,4.73318,4.73195,4.73274,17000000.0
2008-06-27 08:32:00,4.73232,4.73371,4.73179,4.7323,20000000.0
2008-06-27 08:33:00,4.73236,4.73384,4.73223,4.73327,7000000.0
2008-06-27 08:34:00,4.7327,4.73396,4.73244,4.73335,8000000.0
2008-06-27 08:35:00,4.73377,4.73433,4.73275,4.7329,19000000.0
2008-06-27 08:36:00,4.73405,4.73476,4.73287,4.73287,14000000.0
2008-06-27 08:37:00,4.73404,4.73464,4.73275,4.73373,12000000.0
2008-06-27 08:38:00,4.73265,4.73419,4.732,4.732,13000000.0
2008-06-27 08:39:00,4.733,4.73363,4.7323,4.73363,14000000.0
2008-06-27 08:40:00,4.7323,4.73323,4.73184,4.73298,12000000.0
2008-06-27 08:41:00,4.73213,4.73288,4.73178,4.73285,11000000.0
2008-06-27 08:42:00,4.73158,4.73233,4.73114,4.73179,18000000.0
2008-06-27 08:43:00,4.73246,4.73341,4.73147,4.73341,8000000.0
2008-06-27 08:44:00,4.73361,4.73399,4.73201,4.73395,12000000.0
2008-06-27 08:45:00,4.73273,4.73351,4.73088,4.73325,20000000.0
2008-06-27 08:46:00,4.73299,4.73429,4.73278,4.73278,10000000.0
2008-06-27 08:47:00,4.7347,4.73519,4.73319,4.73362,13000000.0
2008-06-27 08:48:00,4.73401,4.73466,4.73362,4.73446,16000000.0
2008-06-27 08:49:00,4.73383,4.73448,4.73342,4.73402,9000000.0
2008-06-27 08:50:00,4.73479,4.73479,4.73343,4.73416,17000000.0
2008-06-27 08:51:00,4.7327,4.73362,4.73202,4.73264,8000000.0
2008-06-27 08:52:00,4.73258,4.73353,4.7308,4.73152,20000000.0
2008-06-27 08:53:00,4.7312,4.73182,4.73018,4.73161,16000000.0
2008-06-27 08:54:00,4.73245,4.73309,4.7313,4.73266,15000000.0
2008-06-27 08:55:00,4.73261,4.7334,4.73201,4.73202,12000000.0
2008-06-27 08:56:00,4.73209,4.73298,4.73181,4.73213,14000000.0
2008-06-27 08:57:00,4.73277,4.73305,4.73107,4.73187,14000000.0
2008-06-27 08:58:00,4.73266,4.73324,4.73141,4.73253,15000000.0
2008-06-27 08:59:00,4.73207,4.73351,4.73206,4.73267,15000000.0
2008-06-27 09:00:00,4.73345,4.73345,4.73196,4.73312,14000000.0
2008-06-27 09:01:00,4.73341,4.73354,4.73221,4.73282,14000000.0
2008-06-27 09:02:00,4.73287,4.73339,4.73159,4.73307,17000000.0
2008-06-27 09:03:00,4.73402,4.73402,4.73269,4.73292,16000000.0
2008-06-27 09:04:00,4.73389,4.73407,4.73259,4.73407,10000000.0
2008-06-27 09:05:00,4.73376,4.73409,4.73281,4.73364,14000000.0
2008-06-27 09:06:00,4.7332,4.73373,4.73243,4.73321,14000000.0
2008-06-27 09:07:00,4.73406,4.73421,4.73302,4.73364,9000000.0
2008-06-27 09:08:00,4.73399,4.73627,4.73399,4.73613,17000000.0
2008-06-27 09:09:00,4.73558,4.73644,4.73496,4.73528,9000000.0
2008-06-27 09:10:00,4.73531,4.73531,4.73264,4.73507,12000000.0
2008-06-27 09:11:00,4.73527,4.73527,4.73369,4.73402,15000000.0
2008-06-27 09:12:00,4.73462,4.7355,4.73369,4.7347,14000000.0
2008-06-27 09:13:00,4.73636,4.73678,4.73473,4.73641,12000000.0
2008-06-27 09:14:00,4.73624,4.73826,4.73548,4.73826,13000000.0
2008-06-27 09:15:00,4.73759,4.7388,4.73702,4.73765,13000000.0
2008-06-27 09:16:00,4.73681,4.73776,4.73634,4.73639,10000000.0
2008-06-27 09:17:00,4.73608,4.73794,4.73561,4.73591,14000000.0
2008-06-27 09:18:00,4.73623,4.73702,4.73562,4.73641,16000000.0
2008-06-27 09:19:00,4.73566,4.73693,4.73566,4.73576,14000000.0
2008-06-27 09:20:00,4.73716,4.73716,4.7364,4.73671,11000000.0
2008-06-27 09:21:00,4.73652,4.73656,4.73515,4.7355,11000000.0
2008-06-27 09:22:00,4.73588,4.73588,4.73369,4.73486,18000000.0
2008-06-27 09:23:00,4.73417,4.73602,4.73417,4.73518,18000000.0
2008-06-27 09:24:00,4.73508,4.7352,4.73333,4.73437,18000000.0
2008-06-27 09:25:00,4.73486,4.73574,4.73385,4.73394,13000000.0
2008-06-27 09:26:00,4.73567,4.73567,4.73427,4.73449,13000000.0
2008-06-27 09:27:00,4.73481,4.73481,4.73319,4.73319,11000000.0
2008-06-27 09:28:00,4.7343,4.73442,4.73335,4.73401,12000000.0
2008-06-27 09:29:00,4.73465,4.73477,4.73262,4.73262,16000000.0
2008-06-27 09:30:00,4.73423,4.73437,4.73282,4.73341,11000000.0
2008-06-27 09:31:00,4.7323,4.73375,4.73166,4.73297,13000000.0
2008-06-27 09:32:00,4.73321,4.73369,4.73043,4.73073,14000000.0
2008-06-27 09:33:00,4.73222,4.73387,4.73076,4.73145,16000000.0
2008-06-27 09:34:00,4.73194,4.73194,4.73047,4.73094,13000000.0
2008-06-27 09:35:00,4.72966,4.73171,4.72966,4.73144,9000000.0
2008-06-27 09:36:00,4.72995,4.73067,4.72981,4.73046,7000000.0
2008-06-27 09:37:00,4.73063,4.73134,4.72838,4.73021,14000000.0
2008-06-27 09:38:00,4.73018,4.73044,4.72895,4.72895,18000000.0
2008-06-27 09:39:00,4.73094,4.73129,4.73001,4.73098,15000000.0
2008-06-27 09:40:00,4.73033,4.73061,4.72962,4.72996,10000000.0
2008-06-27 09:41:00,4.7304,4.73042,4.72926,4.73027,14000000.0
2008-06-27 09:42:00,4.73001,4.73077,4.72883,4.72907,18000000.0
2008-06-27 09:43:00,4.7306,4.73134,4.72967,4.72967,9000000.0
2008-06-27 09:44:00,4.73136,4.73136,4.72996,4.73108,10000000.0
2008-06-27 09:45:00,4.72975,4.73053,4.72971,4.73045,10000000.0
2008-06-27 09:46:00,4.72966,4.7308,4.72851,4.72851,14000000.0
2008-06-27 09:47:00,4.73065,4.73105,4.72899,4.73045,11000000.0
2008-06-27 09:48:00,4.73082,4.73171,4.72987,4.73001,10000000.0
2008-06-27 09:49:00,4.73254,4.73254,4.73086,4.73182,13000000.0
2008-06-27 09:50:00,4.73095,4.73128,4.72895,4.72978,12000000.0
2008-06-27 09:51:00,4.72922,4.73032,4.7283,4.72986,18000000.0
2008-06-27 09:52:00,4.73073,4.73142,4.72972,4.73133,12000000.0
2008-06-27 09:53:00,4.73125,4.73251,4.7303,4.73251,18000000.0
2008-06-27 09:54:00,4.73219,4.73222,4.73083,4.73182,13000000.0
2008-06-27 09:55:00,4.73127,4.73204,4.7311,4.7312,14000000.0
2008-06-27 09:56:00,4.7313,4.73162,4.72982,4.72982,16000000.0
2008-06-27 09:57:00,4.73047,4.73139,4.72953,4.73139,17000000.0
2008-06-27 09:58:00,4.7309,4.73188,4.73047,4.73082,18000000.0
2008-06-27 09:59:00,4.73172,4.73172,4.73068,4.73095,7000000.0
2008-06-27 10:00:00,4.73186,4.73262,4.73139,4.73228,13000000.0
2008-06-27 10:01:00,4.73264,4.73447,4.73248,4.73447,15000000.0
2008-06-27 10:02:00,4.73459,4.73495,4.73327,4.73495,10000000.0
2008-06-27 10:03:00,4.73513,4.73527,4.73302,4.73368,15000000.0
2008-06-27 10:04:00,4.73374,4.73401,4.73276,4.73285,13000000.0
2008-06-27 10:05:00,4.7323,4.73338,4.73219,4.73338,16000000.0
2008-06-27 10:06:00,4.73268,4.73354,4.73174,4.73254,16000000.0
2008-06-27 10:07:00,4.73181,4.73299,4.7308,4.73151,24000000.0
2008-06-27 10:08:00,4.73112,4.73204,4.73112,4.73187,13000000.0
2008-06-27 10:09:00,4.73103,4.73249,4.73097,4.73237,17000000.0
2008-06-27 10:10:00,4.73222,4.73285,4.73123,4.73183,14000000.0
2008-06-27 10:11:00,4.73201,4.73232,4.73104,4.7315,14000000.0
2008-06-27 10:12:00,4.73251,4.73313,4.73141,4.73205,9000000.0
2008-06-27 10:13:00,4.73179,4.73312,4.73179,4.73287,13000000.0
2008-06-27 10:14:00,4.73333,4.73333,4.73223,4.73259,10000000.0
2008-06-27 10:15:00,4.73304,4.73341,4.7321,4.7331,19000000.0
2008-06-27 10:16:00,4.73178,4.73345,4.73178,4.73265,11000000.0
2008-06-27 10:17:00,4.73251,4.7332,4.73216,4.7332,13000000.0
2008-06-27 10:18:00,4.73249,4.73347,4.73142,4.73347,21000000.0
2008-06-27 10:19:00,4.73315,4.73315,4.73121,4.73149,12000000.0
2008-06-27 10:20:00,4.73073,4.73214,4.73073,4.73112,8000000.0
2008-06-27 10:21:00,4.73187,4.73286,4.73128,4.7316,17000000.0
2008-06-27 10:22:00,4.73285,4.73346,4.73136,4.73136,15000000.0
2008-06-27 10:23:00,4.73221,4.73221,4.73106,4.73161,11000000.0
2008-06-27 10:24:00,4.73183,4.73187,4.73042,4.7312,13000000.0
2008-06-27 10:25:00,4.73183,4.73283,4.73119,4.73188,14000000.0
2008-06-27 10:26:00,4.7314,4.73199,4.73077,4.73199,10000000.0
2008-06-27 10:27:00,4.73168,4.73287,4.73101,4.73114,9000000.0
2008-06-27 10:28:00,4.73121,4.7318,4.73043,4.7313,11000000.0
2008-06-27 10:29:00,4.7311,4.73227,4.73064,4.73159,19000000.0
2008-06-27 10:30:00,4.73228,4.73286,4.73116,4.73195,11000000.0
2008-06-27 10:31:00,4.73036,4.73244,4.73036,4.73101,15000000.0
2008-06-27 10:32:00,4.73241,4.73246,4.73101,4.73129,9000000.0
2008-06-27 10:33:00,4.73094,4.73288,4.73077,4.7312,16000000.0
2008-06-27 10:34:00,4.73212,4.73212,4.73025,4.73049,11000000.0
2008-06-27 10:35:00,4.73005,4.73067,4.72917,4.72988,9000000.0
2008-06-27 10:36:00,4.72983,4.73113,4.72895,4.72951,13000000.0
2008-06-27 10:37:00,4.72922,4.73004,4.72774,4.72774,14000000.0
2008-06-27 10:38:00,4.72953,4.7305,4.72693,4.72693,7000000.0
2008-06-27 10:39:00,4.72572,4.72636,4.72252,4.72328,12000000.0
2008-06-27 10:40:00,4.72142,4.72438,4.72142,4.72284,17000000.0
2008-06-27 10:41:00,4.72329,4.72574,4.72087,4.72197,15000000.0
2008-06-27 10:42:00,4.72152,4.72798,4.72066,4.72294,13000000.0
2008-06-27 10:43:00,4.72116,4.72195,4.72002,4.7213,15000000.0
2008-06-27 10:44:00,4.72275,4.72675,4.72222,4.72409,11000000.0
2008-06-27 10:45:00,4.7225,4.72327,4.72128,4.72128,17000000.0
2008-06-27 10:46:00,4.72258,4.72299,4.72148,4.72193,9000000.0
2008-06-27 10:47:00,4.72213,4.72328,4.72168,4.72257,9000000.0
2008-06-27 10:48:00,4.72343,4.72394,4.72177,4.72394,11000000.0
2008-06-27 10:49:00,4.72359,4.72472,4.72295,4.72469,11000000.0
2008-06-27 10:50:00,4.72492,4.72581,4.72365,4.7256,16000000.0
2008-06-27 10:51:00,4.7256,4.72564,4.7236,4.72444,21000000.0
2008-06-27 10:52:00,4.72506,4.72506,4.72279,4.72454,8000000.0
2008-06-27 10:53:00,4.72411,4.72472,4.7231,4.72438,12000000.0
2008-06-27 10:54:00,4.72406,4.72456,4.72289,4.72295,16000000.0
2008-06-27 10:55:00,4.72464,4.72527,4.72349,4.72372,13000000.0
2008-06-27 10:56:00,4.72247,4.72359,4.72026,4.72139,16000000.0
2008-06-27 10:57:00,4.72219,4.72255,4.72147,4.72255,10000000.0
2008-06-27 10:58:00,4.72108,4.72372,4.72108,4.72372,12000000.0
2008-06-27 10:59:00,4.723,4.7238,4.72249,4.72374,11000000.0
2008-06-27 11:00:00,4.7245,4.72526,4.72323,4.72375,13000000.0
2008-06-27 11:01:00,4.72443,4.72503,4.72298,4.72298,9000000.0
2008-06-27 11:02:00,4.72301,4.72407,4.72216,4.72247,8000000.0
2008-06-27 11:03:00,4.72223,4.72245,4.7206,4.72108,10000000.0
2008-06-27 11:04:00,4.72035,4.72276,4.71922,4.72015,12000000.0
2008-06-27 11:05:00,4.72042,4.72213,4.72004,4.72113,11000000.0
2008-06-27 11:06:00,4.72338,4.72338,4.72092,4.72122,8000000.0
2008-06-27 11:07:00,4.72127,4.72282,4.72111,4.72126,14000000.0
2008-06-27 11:08:00,4.72249,4.72249,4.72048,4.72048,18000000.0
2008-06-27 11:09:00,4.72192,4.72218,4.72058,4.72209,15000000.0
2008-06-27 11:10:00,4.72146,4.72219,4.72017,4.72081,12000000.0
2008-06-27 11:11:00,4.71926,4.7215,4.71899,4.71922,11000000.0
2008-06-27 11:12:00,4.71971,4.72125,4.71902,4.72058,8000000.0
2008-06-27 11:13:00,4.72152,4.72182,4.72037,4.7212,15000000.0
2008-06-27 11:14:00,4.72144,4.72159,4.71951,4.72108,13000000.0
2008-06-27 11:15:00,4.72214,4.72214,4.7203,4.72197,20000000.0
2008-06-27 11:16:00,4.72235,4.72257,4.72111,4.72257,15000000.0
2008-06-27 11:17:00,4.72161,4.72232,4.72001,4.72001,18000000.0
2008-06-27 11:18:00,4.72091,4.72246,4.72063,4.72156,20000000.0
2008-06-27 11:19:00,4.72241,4.72265,4.72109,4.72187,13000000.0
2008-06-27 11:20:00,4.72101,4.72286,4.72079,4.72279,20000000.0
2008-06-27 11:21:00,4.72108,4.72289,4.72092,4.72265,18000000.0
2008-06-27 11:22:00,4.72214,4.72267,4.72095,4.72219,18000000.0
2008-06-27 11:23:00,4.72118,4.72355,4.72118,4.72355,13000000.0
2008-06-27 11:24:00,4.72266,4.72476,4.72266,4.72476,9000000.0
2008-06-27 11:25:00,4.72536,4.7256,4.72317,4.72317,8000000.0
2008-06-27 11:26:00,4.72255,4.72457,4.72241,4.72457,8000000.0
2008-06-27 11:27:00,4.72424,4.72424,4.72303,4.72396,7000000.0
2008-06-27 11:28:00,4.7243,4.7243,4.7229,4.72303,14000000.0
2008-06-27 11:29:00,4.72329,4.72584,4.72329,4.72584,16000000.0
2008-06-27 11:30:00,4.72639,4.7271,4.72502,4.72504,7000000.0
2008-06-27 11:31:00,4.7263,4.72658,4.72506,4.72589,15000000.0
2008-06-27 11:32:00,4.7256,4.72603,4.7249,4.7249,10000000.0
2008-06-27 11:33:00,4.72656,4.72656,4.72525,4.72543,8000000.0
2008-06-27 11:34:00,4.72515,4.72646,4.72515,4.72646,11000000.0
2008-06-27 11:35:00,4.72673,4.72673,4.72507,4.72629,15000000.0
2008-06-27 11:36:00,4.72526,4.726,4.72448,4.72591,14000000.0
2008-06-27 11:37:00,4.72632,4.72632,4.72456,4.72544,11000000.0
2008-06-27 11:38:00,4.7242,4.72514,4.72368,4.72407,12000000.0
2008-06-27 11:39:00,4.72381,4.72532,4.72345,4.72532,13000000.0
2008-06-27 11:40:00,4.72502,4.72536,4.7244,4.7244,8000000.0
2008-06-27 11:41:00,4.72454,4.726,4.72428,4.72543,13000000.0
2008-06-27 11:42:00,4.7243,4.72469,4.72261,4.72455,18000000.0
2008-06-27 11:43:00,4.7228,4.7244,4.7228,4.72432,13000000.0
2008-06-27 11:44:00,4.7232,4.72337,4.7214,4.72337,14000000.0
2008-06-27 11:45:00,4.72202,4.72379,4.72195,4.72234,12000000.0
2008-06-27 11:46:00,4.72272,4.72347,4.72184,4.72325,14000000.0
2008-06-27 11:47:00,4.72248,4.72381,4.72246,4.72298,15000000.0
2008-06-27 11:48:00,4.72287,4.72388,4.72284,4.72388,9000000.0
2008-06-27 11:49:00,4.72278,4.72408,4.72266,4.72333,14000000.0
2008-06-27 11:50:00,4.72348,4.72408,4.72276,4.72358,17000000.0
2008-06-27 11:51:00,4.72388,4.72401,4.72284,4.72352,15000000.0
2008-06-27 11:52:00,4.72399,4.72433,4.7223,4.72312,15000000.0
2008-06-27 11:53:00,4.72309,4.72384,4.7224,4.72341,14000000.0
2008-06-27 11:54:00,4.72305,4.72381,4.72278,4.72327,9000000.0
2008-06-27 11:55:00,4.72402,4.72422,4.7227,4.72368,11000000.0
2008-06-27 11:56:00,4.72344,4.72491,4.72316,4.72491,13000000.0
2008-06-27 11:57:00,4.72507,4.72507,4.72364,4.7241,13000000.0
2008-06-27 11:58:00,4.72529,4.72623,4.72428,4.72623,12000000.0
2008-06-27 11:59:00,4.72598,4.72635,4.7247,4.72635,12000000.0
2008-06-27 12:00:00,4.72553,4.72602,4.72425,4.72496,12000000.0
2008-06-27 12:01:00,4.72469,4.72591,4.72429,4.72591,22000000.0
2008-06-27 12:02:00,4.7247,4.72553,4.7247,4.72513,10000000.0
2008-06-27 12:03:00,4.72491,4.7257,4.72421,4.72498,18000000.0
2008-06-27 12:04:00,4.72414,4.72588,4.72414,4.7247,12000000.0
2008-06-27 12:05:00,4.72549,4.72551,4.72469,4.72475,15000000.0
2008-06-27 12:06:00,4.72478,4.72619,4.72448,4.72522,14000000.0
2008-06-27 12:07:00,4.72499,4.72577,4.72411,4.72432,15000000.0
2008-06-27 12:08:00,4.72481,4.72524,4.72375,4.72425,19000000.0
2008-06-27 12:09:00,4.72419,4.72545,4.7236,4.72486,12000000.0
2008-06-27 12:10:00,4.72543,4.72543,4.7242,4.72518,23000000.0
2008-06-27 12:11:00,4.72609,4.72609,4.72458,4.7246,21000000.0
2008-06-27 12:12:00,4.7253,4.72606,4.72431,4.72606,9000000.0
2008-06-27 12:13:00,4.72551,4.72604,4.72485,4.72604,13000000.0
2008-06-27 12:14:00,4.72503,4.72668,4.72503,4.72634,15000000.0
2008-06-27 12:15:00,4.72675,4.72852,4.72544,4.72727,14000000.0
2008-06-27 12:16:00,4.7288,4.7288,4.72692,4.72758,16000000.0
2008-06-27 12:17:00,4.72728,4.72864,4.72692,4.72711,13000000.0
2008-06-27 12:18:00,4.7275,4.72787,4.72681,4.72698,9000000.0
2008-06-27 12:19:00,4.72666,4.72785,4.72621,4.72621,10000000.0
2008-06-27 12:20:00,4.72758,4.72786,4.72712,4.72759,7000000.0
2008-06-27 12:21:00,4.72679,4.72807,4.72654,4.72777,13000000.0
2008-06-27 12:22:00,4.7257,4.72786,4.7257,4.72735,10000000.0
2008-06-27 12:23:00,4.72661,4.72677,4.72536,4.72603,10000000.0
2008-06-27 12:24:00,4.72735,4.72762,4.72611,4.7265,12000000.0
2008-06-27 12:25:00,4.7273,4.72797,4.72604,4.72673,12000000.0
2008-06-27 12:26:00,4.72664,4.72747,4.72568,4.72608,20000000.0
2008-06-27 12:27:00,4.72545,4.72733,4.72545,4.7263,12000000.0
2008-06-27 12:28:00,4.72569,4.72687,4.72569,4.7265,14000000.0
2008-06-27 12:29:00,4.7257,4.7269,4.72517,4.7269,10000000.0
2008-06-27 12:30:00,4.72537,4.72665,4.72525,4.72665,19000000.0
2008-06-27 12:31:00,4.72722,4.72743,4.72634,4.72742,11000000.0
2008-06-27 12:32:00,4.72643,4.72657,4.72553,4.72557,10000000.0
2008-06-27 12:33:00,4.72685,4.72775,4.72574,4.7263,15000000.0
2008-06-27 12:34:00,4.72666,4.72767,4.72606,4.72718,16000000.0
2008-06-27 12:35:00,4.72691,4.72784,4.7267,4.72701,10000000.0
2008-06-27 12:36:00,4.72699,4.72768,4.72653,4.72734,11000000.0
2008-06-27 12:37:00,4.72768,4.72768,4.72607,4.72608,10000000.0
2008-06-27 12:38:00,4.72627,4.72763,4.72588,4.72744,14000000.0
2008-06-27 12:39:00,4.72663,4.72705,4.72565,4.72702,14000000.0
2008-06-27 12:40:00,4.72611,4.72803,4.7261,4.72626,11000000.0
2008-06-27 12:41:00,4.72699,4.72745,4.72614,4.72614,12000000.0
2008-06-27 12:42:00,4.72733,4.72787,4.72642,4.727,14000000.0
2008-06-27 12:43:00,4.72704,4.72758,4.72626,4.72723,15000000.0
2008-06-27 12:44:00,4.7279,4.72822,4.72728,4.72735,16000000.0
2008-06-27 12:45:00,4.72716,4.72815,4.72685,4.72754,10000000.0
2008-06-27 12:46:00,4.72778,4.7286,4.72707,4.7279,12000000.0
2008-06-27 12:47:00,4.72791,4.72791,4.72615,4.72791,13000000.0
2008-06-27 12:48:00,4.72835,4.72991,4.72814,4.72991,12000000.0
2008-06-27 12:49:00,4.73083,4.73083,4.72877,4.72887,14000000.0
2008-06-27 12:50:00,4.72975,4.73065,4.72932,4.73011,9000000.0
2008-06-27 12:51:00,4.73025,4.73044,4.72934,4.73023,10000000.0
2008-06-27 12:52:00,4.73059,4.73098,4.72863,4.73024,22000000.0
2008-06-27 12:53:00,4.73035,4.73098,4.72973,4.73021,14000000.0
2008-06-27 12:54:00,4.72969,4.7318,4.72969,4.73083,13000000.0
2008-06-27 12:55:00,4.73032,4.73185,4.73018,4.73063,21000000.0
2008-06-27 12:56:00,4.72997,4.73186,4.72997,4.73133,18000000.0
2008-06-27 12:57:00,4.73093,4.73151,4.73018,4.73091,7000000.0
2008-06-27 12:58:00,4.73019,4.73162,4.73012,4.73066,12000000.0
2008-06-27 12:59:00,4.73019,4.73134,4.72938,4.73029,18000000.0
2008-06-27 13:00:00,4.73027,4.73109,4.72907,4.73018,14000000.0
2008-06-27 13:01:00,4.72959,4.72959,4.72829,4.72829,11000000.0
2008-06-27 13:02:00,4.72916,4.73056,4.7285,4.72997,15000000.0
2008-06-27 13:03:00,4.73002,4.73033,4.72882,4.72989,15000000.0
2008-06-27 13:04:00,4.72999,4.73064,4.72934,4.72934,16000000.0
2008-06-27 13:05:00,4.73064,4.73086,4.7292,4.72948,9000000.0
2008-06-27 13:06:00,4.72969,4.73023,4.72867,4.72947,13000000.0
2008-06-27 13:07:00,4.72769,4.72927,4.72769,4.72874,13000000.0
2008-06-27 13:08:00,4.72716,4.72869,4.72682,4.72709,10000000.0
2008-06-27 13:09:00,4.72732,4.72843,4.72657,4.72714,15000000.0
2008-06-27 13:10:00,4.72827,4.72913,4.72691,4.72711,12000000.0
2008-06-27 13:11:00,4.72764,4.72924,4.72746,4.72844,12000000.0
2008-06-27 13:12:00,4.72824,4.72901,4.72735,4.72776,12000000.0
2008-06-27 13:13:00,4.72684,4.72832,4.72679,4.72818,11000000.0
2008-06-27 13:14:00,4.72879,4.72959,4.72789,4.72959,9000000.0
2008-06-27 13:15:00,4.72923,4.72923,4.72676,4.72676,15000000.0
2008-06-27 13:16:00,4.72805,4.7292,4.72642,4.72814,15000000.0
2008-06-27 13:17:00,4.72935,4.73005,4.72838,4.72945,17000000.0
2008-06-27 13:18:00,4.73075,4.73211,4.72968,4.73101,15000000.0
2008-06-27 13:19:00,4.73284,4.73317,4.73146,4.73191,15000000.0
2008-06-27 13:20:00,4.73154,4.73226,4.7309,4.73137,19000000.0
2008-06-27 13:21:00,4.73167,4.73241,4.73115,4.73202,10000000.0
2008-06-27 13:22:00,4.73126,4.73141,4.7304,4.73098,8000000.0
2008-06-27 13:23:00,4.73105,4.73131,4.7295,4.73096,15000000.0
2008-06-27 13:24:00,4.73032,4.73079,4.72965,4.73013,11000000.0
2008-06-27 13:25:00,4.7307,4.73219,4.73046,4.73219,9000000.0
2008-06-27 13:26:00,4.73128,4.73202,4.73057,4.73202,8000000.0
2008-06-27 13:27:00,4.7309,4.73178,4.73049,4.73133,15000000.0
2008-06-27 13:28:00,4.73078,4.73103,4.72904,4.73013,17000000.0
2008-06-27 13:29:00,4.72938,4.72938,4.72795,4.72886,11000000.0
2008-06-27 13:30:00,4.7277,4.73035,4.7277,4.72839,21000000.0
2008-06-27 13:31:00,4.72906,4.72944,4.72753,4.72753,11000000.0
2008-06-27 13:32:00,4.7289,4.7296,4.72821,4.72895,10000000.0
2008-06-27 13:33:00,4.73024,4.7305,4.72943,4.7305,8000000.0
2008-06-27 13:34:00,4.73169,4.73169,4.72968,4.73091,15000000.0
2008-06-27 13:35:00,4.73024,4.73106,4.72978,4.73052,13000000.0
2008-06-27 13:36:00,4.72952,4.73005,4.7287,4.7287,11000000.0
2008-06-27 13:37:00,4.72931,4.7297,4.72849,4.72886,8000000.0
2008-06-27 13:38:00,4.72868,4.72964,4.72851,4.72912,13000000.0
2008-06-27 13:39:00,4.72927,4.72948,4.72851,4.7291,7000000.0
2008-06-27 13:40:00,4.72835,4.72909,4.72733,4.72788,12000000.0
2008-06-27 13:41:00,4.72825,4.72936,4.72697,4.72697,15000000.0
2008-06-27 13:42:00,4.72727,4.72902,4.72727,4.72857,22000000.0
2008-06-27 13:43:00,4.72782,4.72876,4.72702,4.72735,13000000.0
2008-06-27 13:44:00,4.72807,4.72818,4.72649,4.72818,14000000.0
2008-06-27 13:45:00,4.72879,4.72879,4.72721,4.72824,7000000.0
2008-06-27 13:46:00,4.72835,4.72844,4.72715,4.72844,11000000.0
2008-06-27 13:47:00,4.72751,4.72815,4.72647,4.72647,11000000.0
2008-06-27 13:48:00,4.72792,4.72839,4.72641,4.72839,14000000.0
2008-06-27 13:49:00,4.72834,4.7285,4.72661,4.72719,13000000.0
2008-06-27 13:50:00,4.72752,4.7282,4.72637,4.72637,12000000.0
2008-06-27 13:51:00,4.72734,4.72814,4.72685,4.72765,11000000.0
2008-06-27 13:52:00,4.72773,4.72824,4.72702,4.72711,9000000.0
2008-06-27 13:53:00,4.72739,4.72839,4.72704,4.72839,11000000.0
2008-06-27 13:54:00,4.7274,4.72861,4.727,4.727,17000000.0
2008-06-27 13:55:00,4.72816,4.72816,4.72622,4.72748,22000000.0
2008-06-27 13:56:00,4.72792,4.72812,4.72626,4.72686,13000000.0
2008-06-27 13:57:00,4.72712,4.72712,4.72541,4.72581,19000000.0
2008-06-27 13:58:00,4.72632,4.72799,4.72529,4.72799,11000000.0
2008-06-27 13:59:00,4.72455,4.72682,4.72448,4.7262,7000000.0
2008-06-27 14:00:00,4.72613,4.72828,4.72613,4.72828,9000000.0
2008-06-27 14:01:00,4.72773,4.72884,4.72684,4.72884,7000000.0
2008-06-27 14:02:00,4.72911,4.72919,4.72762,4.72876,13000000.0
2008-06-27 14:03:00,4.72951,4.72951,4.72732,4.72801,17000000.0
2008-06-27 14:04:00,4.72932,4.73072,4.72833,4.73072,13000000.0
2008-06-27 14:05:00,4.73044,4.73079,4.72946,4.72983,8000000.0
2008-06-27 14:06:00,4.72929,4.73028,4.72889,4.72994,10000000.0
2008-06-27 14:07:00,4.72831,4.72992,4.72817,4.72961,10000000.0
2008-06-27 14:08:00,4.73003,4.73047,4.72835,4.73035,14000000.0
2008-06-27 14:09:00,4.7289,4.73009,4.72838,4.73009,16000000.0
2008-06-27 14:10:00,4.73003,4.73024,4.72884,4.7291,12000000.0
2008-06-27 14:11:00,4.72909,4.72997,4.72853,4.72997,14000000.0
2008-06-27 14:12:00,4.72917,4.72977,4.72754,4.72762,13000000.0
2008-06-27 14:13:00,4.72886,4.72969,4.72862,4.72941,11000000.0
2008-06-27 14:14:00,4.7286,4.73032,4.72851,4.73032,14000000.0
2008-06-27 14:15:00,4.72996,4.72996,4.72894,4.72951,11000000.0
2008-06-27 14:16:00,4.72917,4.72917,4.72744,4.72895,11000000.0
2008-06-27 14:17:00,4.72866,4.72866,4.72707,4.72767,14000000.0
2008-06-27 14:18:00,4.72852,4.72852,4.72731,4.72769,11000000.0
2008-06-27 14:19:00,4.72895,4.72901,4.72803,4.72872,8000000.0
2008-06-27 14:20:00,4.72808,4.7292,4.72784,4.72872,10000000.0
2008-06-27 14:21:00,4.72961,4.73006,4.72851,4.72989,14000000.0
2008-06-27 14:22:00,4.73143,4.73376,4.73002,4.73261,17000000.0
2008-06-27 14:23:00,4.73392,4.73392,4.73159,4.73159,8000000.0
2008-06-27 14:24:00,4.73299,4.73317,4.73162,4.73272,16000000.0
2008-06-27 14:25:00,4.73146,4.73224,4.73068,4.73184,11000000.0
2008-06-27 14:26:00,4.7311,4.73204,4.73059,4.73204,14000000.0
2008-06-27 14:27:00,4.73237,4.7328,4.731,4.73192,8000000.0
2008-06-27 14:28:00,4.73186,4.73303,4.73152,4.73303,11000000.0
2008-06-27 14:29:00,4.73271,4.73295,4.73141,4.73232,11000000.0
2008-06-27 14:30:00,4.73225,4.73405,4.73137,4.73369,14000000.0
2008-06-27 14:31:00,4.73403,4.73489,4.73255,4.73489,15000000.0
2008-06-27 14:32:00,4.73534,4.73534,4.73398,4.73503,9000000.0
2008-06-27 14:33:00,4.73406,4.7348,4.73225,4.73368,12000000.0
2008-06-27 14:34:00,4.73386,4.73386,4.73156,4.73304,12000000.0
2008-06-27 14:35:00,4.73217,4.73346,4.731,4.7327,18000000.0
2008-06-27 14:36:00,4.73227,4.73298,4.73093,4.73251,12000000.0
2008-06-27 14:37:00,4.73157,4.73465,4.73023,4.73122,12000000.0
2008-06-27 14:38:00,4.73028,4.7331,4.72972,4.72972,24000000.0
2008-06-27 14:39:00,4.72948,4.73098,4.72851,4.7301,12000000.0
2008-06-27 14:40:00,4.72944,4.73129,4.72927,4.73083,15000000.0
2008-06-27 14:41:00,4.73133,4.73206,4.73008,4.73205,17000000.0
2008-06-27 14:42:00,4.73055,4.73305,4.73055,4.7308,15000000.0
2008-06-27 14:43:00,4.73146,4.73165,4.73042,4.73165,9000000.0
2008-06-27 14:44:00,4.72987,4.73136,4.72987,4.73032,7000000.0
2008-06-27 14:45:00,4.72891,4.73152,4.72864,4.73042,17000000.0
2008-06-27 14:46:00,4.73015,4.73061,4.72918,4.72931,14000000.0
2008-06-27 14:47:00,4.73014,4.73031,4.72937,4.72984,16000000.0
2008-06-27 14:48:00,4.72971,4.7307,4.72916,4.7307,12000000.0
2008-06-27 14:49:00,4.7307,4.73119,4.72861,4.72861,20000000.0
2008-06-27 14:50:00,4.7295,4.73106,4.72823,4.72953,12000000.0
2008-06-27 14:51:00,4.73085,4.73085,4.72903,4.7302,12000000.0
2008-06-27 14:52:00,4.72936,4.73018,4.72838,4.73003,22000000.0
2008-06-27 14:53:00,4.72927,4.73049,4.72927,4.73007,17000000.0
2008-06-27 14:54:00,4.72911,4.73084,4.72911,4.7295,14000000.0
2008-06-27 14:55:00,4.73095,4.732,4.72954,4.732,20000000.0
2008-06-27 14:56:00,4.73211,4.73211,4.72968,4.72978,22000000.0
2008-06-27 14:57:00,4.73115,4.73177,4.73074,4.73173,10000000.0
2008-06-27 14:58:00,4.73147,4.73238,4.73063,4.73238,17000000.0
2008-06-27 14:59:00,4.73271,4.73283,4.73073,4.73201,12000000.0
2008-06-27 15:00:00,4.73016,4.73143,4.72969,4.73084,14000000.0
2008-06-27 15:01:00,4.73126,4.73253,4.73069,4.73175,16000000.0
2008-06-27 15:02:00,4.73326,4.73326,4.73188,4.73309,13000000.0
2008-06-27 15:03:00,4.73152,4.73291,4.73141,4.73277,7000000.0
2008-06-27 15:04:00,4.732,4.73249,4.73103,4.7314,12000000.0
2008-06-27 15:05:00,4.73167,4.73189,4.73057,4.73189,20000000.0
2008-06-27 15:06:00,4.73204,4.7324,4.73106,4.73127,9000000.0
2008-06-27 15:07:00,4.73185,4.73197,4.73096,4.73102,9000000.0
2008-06-27 15:08:00,4.73144,4.73233,4.73093,4.73166,14000000.0
2008-06-27 15:09:00,4.73251,4.73261,4.73094,4.73171,14000000.0
2008-06-27 15:10:00,4.73207,4.73285,4.73102,4.73102,15000000.0
2008-06-27 15:11:00,4.73142,4.73252,4.73051,4.73149,10000000.0
2008-06-27 15:12:00,4.73161,4.73181,4.72966,4.73023,10000000.0
2008-06-27 15:13:00,4.73001,4.73149,4.72914,4.72941,20000000.0
2008-06-27 15:14:00,4.73077,4.73077,4.72916,4.72916,10000000.0
2008-06-27 15:15:00,4.73097,4.73105,4.72969,4.73083,13000000.0
2008-06-27 15:16:00,4.72999,4.73156,4.72999,4.73091,11000000.0
2008-06-27 15:17:00,4.73009,4.73245,4.73009,4.73158,17000000.0
2008-06-27 15:18:00,4.73057,4.73186,4.73034,4.73172,11000000.0
2008-06-27 15:19:00,4.73147,4.73147,4.73008,4.73072,18000000.0
2008-06-27 15:20:00,4.73119,4.73176,4.73033,4.73176,14000000.0
2008-06-27 15:21:00,4.73165,4.73248,4.73061,4.73099,15000000.0
2008-06-27 15:22:00,4.73079,4.73166,4.73049,4.73121,8000000.0
2008-06-27 15:23:00,4.73102,4.73162,4.7304,4.73066,15000000.0
2008-06-27 15:24:00,4.73165,4.73209,4.73035,4.73084,12000000.0
2008-06-27 15:25:00,4.73146,4.73172,4.73029,4.73133,12000000.0
2008-06-27 15:26:00,4.72969,4.73119,4.72936,4.72971,15000000.0
2008-06-27 15:27:00,4.73019,4.73114,4.72815,4.72815,12000000.0
2008-06-27 15:28:00,4.72907,4.73017,4.72811,4.72811,12000000.0
2008-06-27 15:29:00,4.72971,4.72971,4.72786,4.72827,10000000.0
2008-06-27 15:30:00,4.72927,4.72927,4.72735,4.72816,12000000.0
2008-06-27 15:31:00,4.72779,4.72982,4.72765,4.72866,19000000.0
2008-06-27 15:32:00,4.72975,4.72991,4.72877,4.72912,7000000.0
2008-06-27 15:33:00,4.72942,4.72948,4.72879,4.72948,7000000.0
2008-06-27 15:34:00,4.72844,4.73014,4.72844,4.73014,12000000.0
2008-06-27 15:35:00,4.72973,4.73018,4.7288,4.73018,17000000.0
2008-06-27 15:36:00,4.7298,4.73062,4.72799,4.72799,11000000.0
2008-06-27 15:37:00,4.72843,4.72966,4.72812,4.72844,14000000.0
2008-06-27 15:38:00,4.72908,4.72908,4.72725,4.72725,20000000.0
2008-06-27 15:39:00,4.72824,4.72824,4.72736,4.72763,8000000.0
2008-06-27 15:40:00,4.72703,4.72867,4.72601,4.72867,11000000.0
2008-06-27 15:41:00,4.72714,4.72765,4.72603,4.72657,10000000.0
2008-06-27 15:42:00,4.7273,4.72757,4.72612,4.72655,13000000.0
2008-06-27 15:43:00,4.72723,4.7285,4.72637,4.72847,14000000.0
2008-06-27 15:44:00,4.72758,4.72813,4.72698,4.72698,8000000.0
2008-06-27 15:45:00,4.72852,4.7289,4.72727,4.7289,10000000.0
2008-06-27 15:46:00,4.72925,4.72925,4.72704,4.72747,12000000.0
2008-06-27 15:47:00,4.72722,4.72811,4.72615,4.7279,18000000.0
2008-06-27 15:48:00,4.72677,4.72801,4.72667,4.72771,9000000.0
2008-06-27 15:49:00,4.72676,4.72872,4.72662,4.72699,14000000.0
2008-06-27 15:50:00,4.72679,4.72854,4.72679,4.72854,18000000.0
2008-06-27 15:51:00,4.7274,4.72813,4.72714,4.72718,8000000.0
2008-06-27 15:52:00,4.72833,4.72891,4.72759,4.72789,11000000.0
2008-06-27 15:53:00,4.72832,4.72939,4.72808,4.72939,15000000.0
2008-06-27 15:54:00,4.72799,4.7295,4.72704,4.7295,9000000.0
2008-06-27 15:55:00,4.72902,4.72916,4.7269,4.72909,9000000.0
2008-06-27 15:56:00,4.72887,4.7291,4.72747,4.72747,11000000.0
2008-06-27 15:57:00,4.72876,4.72915,4.72756,4.72826,15000000.0
2008-06-27 15:58:00,4.72745,4.72874,4.72732,4.72874,13000000.0
2008-06-27 15:59:00,4.72949,4.72986,4.72797,4.72847,15000000.0
2008-06-27 16:00:00,4.72844,4.729,4.72727,4.72847,11000000.0
2008-06-27 16:01:00,4.72851,4.73052,4.7283,4.72909,14000000.0
2008-06-27 16:02:00,4.73004,4.73118,4.72957,4.73092,11000000.0
2008-06-27 16:03:00,4.73098,4.73185,4.73054,4.73115,8000000.0
2008-06-27 16:04:00,4.73151,4.73192,4.7308,4.73166,8000000.0
2008-06-27 16:05:00,4.73141,4.73224,4.73057,4.73224,8000000.0
2008-06-27 16:06:00,4.73055,4.73196,4.72997,4.73123,16000000.0
2008-06-27 16:07:00,4.72982,4.73137,4.72916,4.73051,18000000.0
2008-06-27 16:08:00,4.73089,4.73107,4.72976,4.72992,14000000.0
2008-06-27 16:09:00,4.72992,4.73184,4.72992,4.73051,12000000.0
2008-06-27 16:10:00,4.73143,4.73143,4.72983,4.73103,10000000.0
2008-06-27 16:11:00,4.73096,4.73167,4.72959,4.73075,13000000.0
2008-06-27 16:12:00,4.7303,4.73108,4.72932,4.73075,16000000.0
2008-06-27 16:13:00,4.73022,4.73106,4.72887,4.73106,7000000.0
2008-06-27 16:14:00,4.73066,4.73066,4.72914,4.72952,16000000.0
2008-06-27 16:15:00,4.72967,4.73057,4.72913,4.73027,15000000.0
2008-06-27 16:16:00,4.73064,4.73079,4.72978,4.72993,17000000.0
2008-06-27 16:17:00,4.73129,4.73129,4.72946,4.72988,10000000.0
2008-06-27 16:18:00,4.73012,4.73019,4.72921,4.72983,10000000.0
2008-06-27 16:19:00,4.72837,4.7298,4.72745,4.7291,12000000.0
2008-06-27 16:20:00,4.72828,4.72887,4.72746,4.7278,11000000.0
2008-06-27 16:21:00,4.72763,4.72879,4.72718,4.72873,8000000.0
2008-06-27 16:22:00,4.72888,4.72954,4.72773,4.7284,16000000.0
2008-06-27 16:23:00,4.73052,4.73056,4.72915,4.73049,11000000.0
2008-06-27 16:24:00,4.73067,4.73067,4.72909,4.73004,14000000.0
2008-06-27 16:25:00,4.73049,4.73127,4.72957,4.73063,13000000.0
2008-06-27 16:26:00,4.72997,4.7312,4.72936,4.73094,16000000.0
2008-06-27 16:27:00,4.73038,4.73141,4.72999,4.73029,20000000.0
2008-06-27 16:28:00,4.72992,4.7308,4.72856,4.72932,12000000.0
2008-06-27 16:29:00,4.73,4.73028,4.72868,4.73004,13000000.0
2008-06-27 16:30:00,4.72881,4.72991,4.72783,4.7291,17000000.0
2008-06-27 16:31:00,4.73004,4.73091,4.72873,4.73026,13000000.0
2008-06-27 16:32:00,4.72938,4.7306,4.72915,4.72934,10000000.0
2008-06-27 16:33:00,4.73008,4.73085,4.72901,4.73002,15000000.0
2008-06-27 16:34:00,4.72924,4.73055,4.72881,4.73055,9000000.0
2008-06-27 16:35:00,4.73064,4.73128,4.72944,4.72944,18000000.0
2008-06-27 16:36:00,4.72954,4.73015,4.72909,4.72946,8000000.0
2008-06-27 16:37:00,4.72993,4.73079,4.72891,4.73079,22000000.0
2008-06-27 16:38:00,4.73039,4.73077,4.72901,4.73045,14000000.0
2008-06-27 16:39:00,4.73064,4.73083,4.72976,4.73017,14000000.0
2008-06-27 16:40:00,4.7309,4.73184,4.73019,4.73167,17000000.0
2008-06-27 16:41:00,4.73077,4.73118,4.73004,4.73118,9000000.0
2008-06-27 16:42:00,4.73112,4.73159,4.72972,4.72997,13000000.0
2008-06-27 16:43:00,4.73142,4.73142,4.72915,4.72915,13000000.0
2008-06-27 16:44:00,4.73114,4.73119,4.72895,4.73071,11000000.0
2008-06-27 16:45:00,4.7287,4.73072,4.7287,4.73025,18000000.0
2008-06-27 16:46:00,4.72917,4.73044,4.72904,4.73044,11000000.0
2008-06-27 16:47:00,4.72909,4.73024,4.72716,4.7293,15000000.0
2008-06-27 16:48:00,4.72889,4.72913,4.7281,4.7288,7000000.0
2008-06-27 16:49:00,4.72812,4.72903,4.72768,4.72895,16000000.0
2008-06-27 16:50:00,4.72782,4.72865,4.72742,4.72835,9000000.0
2008-06-27 16:51:00,4.7281,4.72857,4.72748,4.72788,22000000.0
2008-06-27 16:52:00,4.72798,4.72906,4.72782,4.72862,11000000.0
2008-06-27 16:53:00,4.72896,4.72926,4.72788,4.72815,12000000.0
2008-06-27 16:54:00,4.72771,4.72936,4.72751,4.72885,17000000.0
2008-06-27 16:55:00,4.72891,4.72921,4.72717,4.72916,15000000.0
2008-06-27 16:56:00,4.72932,4.72932,4.72787,4.72819,11000000.0
2008-06-27 16:57:00,4.72826,4.72975,4.72825,4.72975,8000000.0
2008-06-27 16:58:00,4.73048,4.73048,4.72876,4.72991,12000000.0
2008-06-27 16:59:00,4.72967,4.73017,4.72826,4.72882,15000000.0
2008-06-27 17:00:00,4.72986,4.72999,4.72784,4.72847,10000000.0
2008-06-27 17:01:00,4.72951,4.72951,4.72805,4.72812,10000000.0
2008-06-27 17:02:00,4.72954,4.72972,4.72793,4.72799,8000000.0
2008-06-27 17:03:00,4.72765,4.72984,4.72759,4.72797,11000000.0
2008-06-27 17:04:00,4.72842,4.73029,4.72842,4.72924,10000000.0
2008-06-27 17:05:00,4.7289,4.72966,4.72875,4.72899,18000000.0
2008-06-27 17:06:00,4.72872,4.72984,4.72867,4.72984,9000000.0
2008-06-27 17:07:00,4.73026,4.73058,4.72891,4.72904,20000000.0
2008-06-27 17:08:00,4.72892,4.73021,4.72887,4.72933,11000000.0
2008-06-27 17:09:00,4.73021,4.73039,4.72845,4.72887,14000000.0
2008-06-27 17:10:00,4.73072,4.7309,4.7296,4.72992,10000000.0
2008-06-27 17:11:00,4.73048,4.7305,4.72941,4.73034,12000000.0
2008-06-27 17:12:00,4.72965,4.73058,4.72922,4.72996,7000000.0
2008-06-27 17:13:00,4.72889,4.73042,4.72889,4.73017,13000000.0
2008-06-27 17:14:00,4.72939,4.73085,4.72916,4.72916,13000000.0
2008-06-27 17:15:00,4.73006,4.73051,4.72918,4.73046,12000000.0
2008-06-27 17:16:00,4.72987,4.73007,4.72902,4.72949,13000000.0
2008-06-27 17:17:00,4.72841,4.73039,4.72841,4.72935,12000000.0
2008-06-27 17:18:00,4.72969,4.73087,4.72853,4.72853,15000000.0
2008-06-27 17:19:00,4.72964,4.73026,4.72896,4.73026,10000000.0
2008-06-27 17:20:00,4.729,4.72969,4.72861,4.72945,13000000.0
2008-06-27 17:21:00,4.72976,4.72985,4.72793,4.72857,17000000.0
2008-06-27 17:22:00,4.72761,4.72887,4.72694,4.72846,15000000.0
2008-06-27 17:23:00,4.72788,4.72814,4.72613,4.72814,10000000.0
2008-06-27 17:24:00,4.72638,4.72815,4.72624,4.72628,17000000.0
2008-06-27 17:25:00,4.72692,4.72775,4.72645,4.72775,11000000.0
2008-06-27 17:26:00,4.72835,4.72835,4.72661,4.72697,12000000.0
2008-06-27 17:27:00,4.72823,4.72864,4.72746,4.72746,9000000.0
2008-06-27 17:28:00,4.72938,4.73011,4.72836,4.72977,16000000.0
2008-06-27 17:29:00,4.72835,4.7297,4.72807,4.72925,9000000.0
2008-06-27 17:30:00,4.72876,4.72976,4.72863,4.72892,11000000.0
2008-06-27 17:31:00,4.72918,4.72954,4.72805,4.72914,13000000.0
2008-06-27 17:32:00,4.72836,4.72868,4.72698,4.72865,13000000.0
2008-06-27 17:33:00,4.72886,4.729,4.72757,4.72885,11000000.0
2008-06-27 17:34:00,4.72774,4.72884,4.7272,4.72825,12000000.0
2008-06-27 17:35:00,4.72857,4.72903,4.72744,4.72866,13000000.0
2008-06-27 17:36:00,4.7285,4.72924,4.72793,4.72852,14000000.0
2008-06-27 17:37:00,4.72782,4.72885,4.72782,4.72839,10000000.0
2008-06-27 17:38:00,4.72853,4.729,4.72778,4.729,7000000.0
2008-06-27 17:39:00,4.72814,4.72869,4.72699,4.728,16000000.0
2008-06-27 17:40:00,4.728,4.72886,4.72702,4.72726,17000000.0
2008-06-27 17:41:00,4.72661,4.72796,4.72661,4.72671,16000000.0
2008-06-27 17:42:00,4.72607,4.72743,4.7257,4.72743,16000000.0
2008-06-27 17:43:00,4.72643,4.72787,4.72609,4.72625,17000000.0
2008-06-27 17:44:00,4.72659,4.72738,4.72659,4.72708,8000000.0
2008-06-27 17:45:00,4.72583,4.72796,4.72575,4.72739,11000000.0
2008-06-27 17:46:00,4.72691,4.72789,4.72651,4.72773,9000000.0
2008-06-27 17:47:00,4.72768,4.72768,4.72591,4.72591,19000000.0
2008-06-27 17:48:00,4.72764,4.72846,4.72724,4.72789,16000000.0
2008-06-27 17:49:00,4.72823,4.7291,4.72759,4.7291,15000000.0
2008-06-27 17:50:00,4.72889,4.72898,4.72766,4.72831,11000000.0
2008-06-27 17:51:00,4.72815,4.72961,4.72795,4.7282,9000000.0
2008-06-27 17:52:00,4.72874,4.72942,4.72841,4.72942,11000000.0
2008-06-27 17:53:00,4.72945,4.72947,4.72834,4.72861,9000000.0
2008-06-27 17:54:00,4.72827,4.72891,4.7281,4.72861,10000000.0
2008-06-27 17:55:00,4.72819,4.7295,4.72805,4.72884,10000000.0
2008-06-27 17:56:00,4.7283,4.72922,4.72782,4.72836,16000000.0
2008-06-27 17:57:00,4.72865,4.7297,4.72838,4.72898,14000000.0
2008-06-27 17:58:00,4.72985,4.72985,4.72797,4.7288,24000000.0
2008-06-27 17:59:00,4.72939,4.72976,4.72835,4.72976,11000000.0
2008-06-27 18:00:00,4.72871,4.72975,4.72825,4.72905,10000000.0
2008-06-27 18:01:00,4.72847,4.72986,4.72806,4.72835,14000000.0
2008-06-27 18:02:00,4.72836,4.72982,4.72828,4.72982,12000000.0
2008-06-27 18:03:00,4.72874,4.73048,4.72857,4.72923,17000000.0
2008-06-27 18:04:00,4.72995,4.73012,4.72902,4.7296,15000000.0
2008-06-27 18:05:00,4.72934,4.73063,4.72833,4.73063,15000000.0
2008-06-27 18:06:00,4.73002,4.73002,4.72831,4.72923,15000000.0
2008-06-27 18:07:00,4.72878,4.7292,4.72783,4.72783,16000000.0
2008-06-27 18:08:00,4.72947,4.72947,4.72755,4.72863,16000000.0
2008-06-27 18:09:00,4.72937,4.72961,4.72818,4.72895,12000000.0
2008-06-27 18:10:00,4.72864,4.72993,4.72776,4.72939,17000000.0
2008-06-27 18:11:00,4.72915,4.72937,4.72802,4.72899,16000000.0
2008-06-27 18:12:00,4.72836,4.7294,4.72758,4.7294,13000000.0
2008-06-27 18:13:00,4.72934,4.72955,4.72767,4.72823,17000000.0
2008-06-27 18:14:00,4.72939,4.72986,4.72826,4.72882,13000000.0
2008-06-27 18:15:00,4.72935,4.72988,4.72799,4.72799,13000000.0
2008-06-27 18:16:00,4.72945,4.72966,4.72814,4.72923,15000000.0
2008-06-27 18:17:00,4.72956,4.72997,4.72839,4.7298,16000000.0
2008-06-27 18:18:00,4.72973,4.73017,4.72842,4.72923,18000000.0
2008-06-27 18:19:00,4.73023,4.73046,4.72875,4.73046,12000000.0
2008-06-27 18:20:00,4.72899,4.73116,4.72872,4.73116,16000000.0
2008-06-27 18:21:00,4.72967,4.73159,4.72962,4.73119,19000000.0
2008-06-27 18:22:00,4.73145,4.73145,4.72961,4.73094,20000000.0
2008-06-27 18:23:00,4.73078,4.73091,4.72954,4.73021,16000000.0
2008-06-27 18:24:00,4.73007,4.7307,4.72916,4.72979,14000000.0
2008-06-27 18:25:00,4.73042,4.73042,4.72875,4.72955,18000000.0
2008-06-27 18:26:00,4.72962,4.73013,4.72887,4.72995,9000000.0
2008-06-27 18:27:00,4.72946,4.72962,4.72805,4.72861,16000000.0
2008-06-27 18:28:00,4.72977,4.72977,4.72766,4.72803,11000000.0
2008-06-27 18:29:00,4.72858,4.72915,4.72798,4.72848,15000000.0
2008-06-27 18:30:00,4.72981,4.72981,4.72803,4.72843,14000000.0
2008-06-27 18:31:00,4.72946,4.72969,4.72739,4.72754,19000000.0
2008-06-27 18:32:00,4.72851,4.72924,4.72786,4.72851,13000000.0
2008-06-27 18:33:00,4.72845,4.72889,4.72708,4.72708,13000000.0
2008-06-27 18:34:00,4.72771,4.72886,4.72722,4.72809,9000000.0
2008-06-27 18:35:00,4.72843,4.72843,4.72627,4.72708,14000000.0
2008-06-27 18:36:00,4.72619,4.72746,4.72619,4.72649,12000000.0
2008-06-27 18:37:00,4.72827,4.72923,4.72737,4.72849,13000000.0
2008-06-27 18:38:00,4.72819,4.72916,4.72763,4.72831,17000000.0
2008-06-27 18:39:00,4.72727,4.72856,4.72726,4.72772,18000000.0
2008-06-27 18:40:00,4.72723,4.72851,4.72701,4.72779,14000000.0
2008-06-27 18:41:00,4.72831,4.72836,4.72729,4.72812,18000000.0
2008-06-27 18:42:00,4.72803,4.7285,4.72701,4.72753,14000000.0
2008-06-27 18:43:00,4.72761,4.72904,4.72679,4.72904,14000000.0
2008-06-27 18:44:00,4.72838,4.72898,4.72724,4.72832,12000000.0
2008-06-27 18:45:00,4.72764,4.72819,4.72653,4.72813,17000000.0
2008-06-27 18:46:00,4.72893,4.72893,4.72681,4.72779,15000000.0
2008-06-27 18:47:00,4.72714,4.72873,4.72714,4.72775,16000000.0
2008-06-27 18:48:00,4.72757,4.72829,4.72679,4.72733,11000000.0
2008-06-27 18:49:00,4.7278,4.72835,4.72715,4.72779,8000000.0
2008-06-27 18:50:00,4.72813,4.72863,4.72711,4.72788,16000000.0
2008-06-27 18:51:00,4.72866,4.72882,4.72691,4.72749,19000000.0
2008-06-27 18:52:00,4.7283,4.72861,4.72794,4.72808,10000000.0
2008-06-27 18:53:00,4.72848,4.72888,4.72785,4.72888,10000000.0
2008-06-27 18:54:00,4.7294,4.7294,4.72793,4.72866,11000000.0
2008-06-27 18:55:00,4.72739,4.72842,4.72739,4.72842,8000000.0
2008-06-27 18:56:00,4.72764,4.72884,4.7271,4.72761,16000000.0
2008-06-27 18:57:00,4.72906,4.72935,4.72838,4.72926,8000000.0
2008-06-27 18:58:00,4.72886,4.7295,4.7274,4.72836,13000000.0
2008-06-27 18:59:00,4.72737,4.72823,4.72671,4.72789,17000000.0
2008-06-27 19:00:00,4.72736,4.72837,4.72654,4.72813,13000000.0
2008-06-27 19:01:00,4.72678,4.72701,4.72433,4.72566,12000000.0
2008-06-27 19:02:00,4.72468,4.72594,4.72419,4.72449,16000000.0
2008-06-27 19:03:00,4.72537,4.72592,4.72477,4.72488,17000000.0
2008-06-27 19:04:00,4.72471,4.72512,4.72362,4.7241,12000000.0
2008-06-27 19:05:00,4.72567,4.72567,4.72315,4.72446,17000000.0
2008-06-27 19:06:00,4.72287,4.72458,4.72287,4.72432,7000000.0
2008-06-27 19:07:00,4.72469,4.72475,4.72288,4.72349,20000000.0
2008-06-27 19:08:00,4.72417,4.72417,4.72247,4.72331,21000000.0
2008-06-27 19:09:00,4.72272,4.72371,4.7215,4.7227,16000000.0
2008-06-27 19:10:00,4.72115,4.72288,4.72095,4.72151,14000000.0
2008-06-27 19:11:00,4.72165,4.72245,4.72141,4.72141,12000000.0
2008-06-27 19:12:00,4.7225,4.7225,4.72011,4.72186,18000000.0
2008-06-27 19:13:00,4.72096,4.72167,4.71991,4.72071,14000000.0
2008-06-27 19:14:00,4.72147,4.72173,4.72044,4.7209,18000000.0
2008-06-27 19:15:00,4.72216,4.72216,4.72014,4.72208,9000000.0
2008-06-27 19:16:00,4.72213,4.72334,4.72077,4.72308,12000000.0
2008-06-27 19:17:00,4.72167,4.72332,4.72142,4.72199,14000000.0
2008-06-27 19:18:00,4.72279,4.72295,4.72121,4.72166,16000000.0
2008-06-27 19:19:00,4.72298,4.72298,4.72097,4.72125,7000000.0
2008-06-27 19:20:00,4.72096,4.72176,4.72085,4.72113,8000000.0
2008-06-27 19:21:00,4.72218,4.72239,4.72052,4.721,18000000.0
2008-06-27 19:22:00,4.72192,4.72192,4.72027,4.72048,9000000.0
2008-06-27 19:23:00,4.72,4.72108,4.72,4.72108,10000000.0
2008-06-27 19:24:00,4.72013,4.72117,4.71971,4.7207,11000000.0
2008-06-27 19:25:00,4.72123,4.72202,4.72008,4.7208,17000000.0
2008-06-27 19:26:00,4.72179,4.72179,4.72008,4.72061,11000000.0
2008-06-27 19:27:00,4.72138,4.72161,4.71935,4.72079,13000000.0
2008-06-27 19:28:00,4.72076,4.7213,4.72014,4.7205,10000000.0
2008-06-27 19:29:00,4.72076,4.72163,4.72033,4.72112,11000000.0
2008-06-27 19:30:00,4.72164,4.72164,4.72047,4.72093,12000000.0
2008-06-27 19:31:00,4.72046,4.72123,4.71989,4.7209,8000000.0
2008-06-27 19:32:00,4.72084,4.72126,4.71974,4.72076,11000000.0
2008-06-27 19:33:00,4.72157,4.72175,4.72067,4.72102,13000000.0
2008-06-27 19:34:00,4.72025,4.72136,4.7202,4.72052,12000000.0
2008-06-27 19:35:00,4.72068,4.72071,4.71968,4.7204,13000000.0
2008-06-27 19:36:00,4.72027,4.72135,4.71965,4.72074,12000000.0
2008-06-27 19:37:00,4.72055,4.72102,4.71979,4.71986,8000000.0
2008-06-27 19:38:00,4.7199,4.7208,4.71954,4.72016,20000000.0
2008-06-27 19:39:00,4.72008,4.72054,4.7197,4.72005,11000000.0
2008-06-27 19:40:00,4.72043,4.72057,4.71919,4.72031,11000000.0
2008-06-27 19:41:00,4.7196,4.72084,4.71943,4.72012,9000000.0
2008-06-27 19:42:00,4.71987,4.71996,4.71877,4.71922,10000000.0
2008-06-27 19:43:00,4.71859,4.71949,4.71817,4.71817,14000000.0
2008-06-27 19:44:00,4.71912,4.71956,4.71811,4.71887,15000000.0
2008-06-27 19:45:00,4.71811,4.71913,4.7179,4.71806,12000000.0
2008-06-27 19:46:00,4.71961,4.71985,4.71871,4.71949,11000000.0
2008-06-27 19:47:00,4.71895,4.71944,4.71835,4.7191,10000000.0
2008-06-27 19:48:00,4.71908,4.7199,4.71896,4.71987,9000000.0
2008-06-27 19:49:00,4.7198,4.72102,4.71973,4.72085,16000000.0
2008-06-27 19:50:00,4.72047,4.72059,4.71953,4.72033,10000000.0
2008-06-27 19:51:00,4.71887,4.71995,4.71848,4.71995,11000000.0
2008-06-27 19:52:00,4.71973,4.72025,4.71812,4.71997,19000000.0
2008-06-27 19:53:00,4.71921,4.7195,4.71823,4.71862,19000000.0
2008-06-27 19:54:00,4.71928,4.71996,4.71858,4.71963,14000000.0
2008-06-27 19:55:00,4.7198,4.72012,4.71867,4.71953,16000000.0
2008-06-27 19:56:00,4.71876,4.72064,4.71876,4.71987,12000000.0
2008-06-27 19:57:00,4.71982,4.72081,4.71945,4.71993,14000000.0
2008-06-27 19:58:00,4.72037,4.72037,4.71877,4.71964,13000000.0
2008-06-27 19:59:00,4.72059,4.72065,4.71915,4.7193,10000000.0
2008-06-27 20:00:00,4.72027,4.72088,4.71949,4.7202,15000000.0
2008-06-27 20:01:00,4.71931,4.72099,4.719,4.72099,14000000.0
2008-06-27 20:02:00,4.72007,4.72064,4.71962,4.7204,8000000.0
2008-06-27 20:03:00,4.71907,4.7201,4.7185,4.71952,13000000.0
2008-06-27 20:04:00,4.72027,4.72047,4.7193,4.71971,12000000.0
2008-06-27 20:05:00,4.71941,4.7206,4.71941,4.71985,11000000.0
2008-06-27 20:06:00,4.72154,4.72173,4.72043,4.72154,10000000.0
2008-06-27 20:07:00,4.72259,4.72259,4.72133,4.72252,13000000.0
2008-06-27 20:08:00,4.72126,4.72224,4.72104,4.722,16000000.0
2008-06-27 20:09:00,4.72079,4.72232,4.7203,4.7217,17000000.0
2008-06-27 20:10:00,4.72205,4.72241,4.72081,4.72236,10000000.0
2008-06-27 20:11:00,4.72169,4.72268,4.72137,4.7218,13000000.0
2008-06-27 20:12:00,4.72191,4.72289,4.72171,4.72213,15000000.0
2008-06-27 20:13:00,4.72176,4.72347,4.72176,4.72298,13000000.0
2008-06-27 20:14:00,4.72149,4.72257,4.72149,4.72201,8000000.0
2008-06-27 20:15:00,4.72205,4.72282,4.72201,4.72221,10000000.0
2008-06-27 20:16:00,4.72283,4.72375,4.72201,4.72256,14000000.0
2008-06-27 20:17:00,4.72294,4.72345,4.72172,4.723,13000000.0
2008-06-27 20:18:00,4.72227,4.72302,4.72166,4.72196,7000000.0
2008-06-27 20:19:00,4.72168,4.72276,4.72137,4.72224,11000000.0
2008-06-27 20:20:00,4.7228,4.7228,4.72105,4.72122,19000000.0
2008-06-27 20:21:00,4.72158,4.72171,4.71964,4.72149,11000000.0
2008-06-27 20:22:00,4.72059,4.72131,4.72008,4.72114,11000000.0
2008-06-27 20:23:00,4.72108,4.7219,4.71957,4.72089,13000000.0
2008-06-27 20:24:00,4.72055,4.72194,4.72055,4.72165,9000000.0
2008-06-27 20:25:00,4.72114,4.72195,4.72026,4.72026,18000000.0
2008-06-27 20:26:00,4.7212,4.72178,4.72082,4.72132,7000000.0
2008-06-27 20:27:00,4.72291,4.72302,4.72152,4.72302,9000000.0
2008-06-27 20:28:00,4.72229,4.72392,4.72175,4.7224,13000000.0
2008-06-27 20:29:00,4.72251,4.72356,4.7214,4.72356,14000000.0
2008-06-27 20:30:00,4.72222,4.72359,4.72199,4.72359,16000000.0
2008-06-27 20:31:00,4.72403,4.72472,4.7224,4.7231,22000000.0
2008-06-27 20:32:00,4.72322,4.72432,4.72258,4.72406,12000000.0
2008-06-27 20:33:00,4.72262,4.72436,4.72262,4.72273,13000000.0
2008-06-27 20:34:00,4.72313,4.724,4.72248,4.7229,15000000.0
2008-06-27 20:35:00,4.72326,4.72334,4.72239,4.72285,16000000.0
2008-06-27 20:36:00,4.72276,4.72357,4.72182,4.72305,15000000.0
2008-06-27 20:37:00,4.72258,4.72332,4.72154,4.72246,14000000.0
2008-06-27 20:38:00,4.72238,4.72328,4.72165,4.72231,13000000.0
2008-06-27 20:39:00,4.72322,4.72362,4.72186,4.72362,18000000.0
2008-06-27 20:40:00,4.72357,4.72357,4.72185,4.72189,14000000.0
2008-06-27 20:41:00,4.72287,4.72287,4.72158,4.72254,18000000.0
2008-06-27 20:42:00,4.72384,4.72384,4.7224,4.72268,12000000.0
2008-06-27 20:43:00,4.72226,4.72316,4.72176,4.72276,18000000.0
2008-06-27 20:44:00,4.72157,4.72245,4.72097,4.72136,18000000.0
2008-06-27 20:45:00,4.72245,4.7225,4.72123,4.72171,11000000.0
2008-06-27 20:46:00,4.72199,4.72229,4.72113,4.72207,18000000.0
2008-06-27 20:47:00,4.72084,4.72253,4.72084,4.72162,20000000.0
2008-06-27 20:48:00,4.72195,4.72246,4.72102,4.72138,17000000.0
2008-06-27 20:49:00,4.72172,4.72274,4.72106,4.72187,16000000.0
2008-06-27 20:50:00,4.72208,4.72256,4.72156,4.72219,8000000.0
2008-06-27 20:51:00,4.72223,4.72314,4.72203,4.7226,8000000.0
2008-06-27 20:52:00,4.72332,4.72368,4.72166,4.72287,12000000.0
2008-06-27 20:53:00,4.72313,4.72343,4.72131,4.72215,16000000.0
2008-06-27 20:54:00,4.7236,4.7236,4.72111,4.72154,15000000.0
2008-06-27 20:55:00,4.72206,4.72293,4.72141,4.72273,16000000.0
2008-06-27 20:56:00,4.72194,4.723,4.72163,4.72295,7000000.0
2008-06-27 20:57:00,4.72362,4.72364,4.72191,4.72235,14000000.0
2008-06-27 20:58:00,4.72157,4.72278,4.72157,4.72219,10000000.0
2008-06-27 20:59:00,4.72257,4.72257,4.72086,4.72086,11000000.0
2008-06-27 21:00:00,4.7211,4.72301,4.7211,4.72139,14000000.0
2008-06-27 21:01:00,4.72074,4.72269,4.72074,4.72233,12000000.0
2008-06-27 21:02:00,4.72197,4.72273,4.72146,4.72167,17000000.0
2008-06-27 21:03:00,4.72216,4.72268,4.72142,4.72142,11000000.0
2008-06-27 21:04:00,4.72202,4.72255,4.72131,4.72181,10000000.0
2008-06-27 21:05:00,4.72154,4.72234,4.72108,4.72234,8000000.0
2008-06-27 21:06:00,4.72178,4.72247,4.72046,4.72046,13000000.0
2008-06-27 21:07:00,4.72116,4.72214,4.72055,4.72156,14000000.0
2008-06-27 21:08:00,4.72119,4.72156,4.72076,4.72156,8000000.0
2008-06-27 21:09:00,4.72015,4.7218,4.72015,4.72138,13000000.0
2008-06-27 21:10:00,4.7213,4.7216,4.7203,4.72139,17000000.0
2008-06-27 21:11:00,4.72101,4.72174,4.72054,4.72061,15000000.0
2008-06-27 21:12:00,4.71976,4.72099,4.71952,4.72087,11000000.0
2008-06-27 21:13:00,4.71968,4.72134,4.71968,4.72134,12000000.0
2008-06-27 21:14:00,4.72048,4.72146,4.72026,4.72071,14000000.0
2008-06-27 21:15:00,4.7213,4.7213,4.7202,4.72078,13000000.0
2008-06-27 21:16:00,4.72066,4.72133,4.72053,4.72129,12000000.0
2008-06-27 21:17:00,4.72037,4.72128,4.71958,4.72035,16000000.0
2008-06-27 21:18:00,4.72082,4.72082,4.71964,4.72033,15000000.0
2008-06-27 21:19:00,4.72106,4.72106,4.71966,4.7197,15000000.0
2008-06-27 21:20:00,4.71989,4.72053,4.71951,4.72053,8000000.0
2008-06-27 21:21:00,4.72026,4.72037,4.71911,4.72016,17000000.0
2008-06-27 21:22:00,4.71879,4.72058,4.71879,4.72058,11000000.0
2008-06-27 21:23:00,4.71932,4.72037,4.71887,4.71894,23000000.0
2008-06-27 21:24:00,4.71907,4.71964,4.71853,4.71855,13000000.0
2008-06-27 21:25:00,4.71897,4.71945,4.71803,4.71945,15000000.0
2008-06-27 21:26:00,4.71879,4.71897,4.71832,4.71888,10000000.0
2008-06-27 21:27:00,4.71952,4.71952,4.71705,4.71782,10000000.0
2008-06-27 21:28:00,4.71745,4.71848,4.71715,4.71755,13000000.0
2008-06-27 21:29:00,4.71768,4.71771,4.71645,4.7177,10000000.0
2008-06-27 21:30:00,4.71619,4.71729,4.71619,4.71695,16000000.0
2008-06-27 21:31:00,4.71603,4.71729,4.71603,4.71672,18000000.0
2008-06-27 21:32:00,4.7163,4.71791,4.7163,4.71683,15000000.0
2008-06-27 21:33:00,4.71677,4.71731,4.71587,4.71731,13000000.0
2008-06-27 21:34:00,4.71584,4.71729,4.71584,4.71729,9000000.0
2008-06-27 21:35:00,4.71667,4.71709,4.7161,4.71672,8000000.0
2008-06-27 21:36:00,4.71623,4.71773,4.71623,4.71725,18000000.0
2008-06-27 21:37:00,4.71744,4.71793,4.71605,4.71681,22000000.0
2008-06-27 21:38:00,4.71678,4.71779,4.71632,4.71778,9000000.0
2008-06-27 21:39:00,4.71709,4.71756,4.71657,4.71718,11000000.0
2008-06-27 21:40:00,4.71671,4.71714,4.71627,4.71645,19000000.0
2008-06-27 21:41:00,4.7168,4.71732,4.71632,4.71731,12000000.0
2008-06-27 21:42:00,4.71705,4.71748,4.71638,4.71747,11000000.0
2008-06-27 21:43:00,4.71739,4.71777,4.71654,4.71672,14000000.0
2008-06-27 21:44:00,4.71754,4.7182,4.71693,4.71724,13000000.0
2008-06-27 21:45:00,4.71826,4.71826,4.71635,4.71635,12000000.0
2008-06-27 21:46:00,4.71757,4.71809,4.71596,4.71647,14000000.0
2008-06-27 21:47:00,4.71665,4.71765,4.71633,4.7175,17000000.0
2008-06-27 21:48:00,4.71697,4.71762,4.71659,4.71736,16000000.0
2008-06-27 21:49:00,4.71814,4.71814,4.71669,4.71771,14000000.0
2008-06-27 21:50:00,4.71776,4.71813,4.71666,4.71725,13000000.0
2008-06-27 21:51:00,4.71744,4.71808,4.71694,4.71752,14000000.0
2008-06-27 21:52:00,4.71761,4.71807,4.71685,4.71807,17000000.0
2008-06-27 21:53:00,4.71781,4.71847,4.71709,4.71782,27000000.0
2008-06-27 21:54:00,4.71744,4.71784,4.71679,4.71713,10000000.0
2008-06-27 21:55:00,4.71783,4.71794,4.71713,4.71749,8000000.0
2008-06-27 21:56:00,4.71805,4.71805,4.71785,4.71785,16000000.0
2008-06-27 21:57:00,4.71749,4.7179,4.71737,4.7179,18000000.0
2008-06-27 21:58:00,4.71645,4.71778,4.71645,4.71651,18000000.0
2008-06-27 21:59:00,4.71789,4.718,4.71596,4.71596,17000000.0
2008-06-27 22:00:00,4.71698,4.71776,4.7165,4.71706,9000000.0
2008-06-27 22:01:00,4.71782,4.71793,4.71638,4.71708,22000000.0
2008-06-27 22:02:00,4.71661,4.71799,4.71661,4.71799,11000000.0
2008-06-27 22:03:00,4.71761,4.71831,4.71654,4.71755,16000000.0
2008-06-27 22:04:00,4.71685,4.71761,4.71619,4.7171,12000000.0
2008-06-27 22:05:00,4.71706,4.71747,4.71668,4.71668,7000000.0
2008-06-27 22:06:00,4.71816,4.71816,4.71676,4.71701,15000000.0
2008-06-27 22:07:00,4.71685,4.71685,4.71665,4.71685,19000000.0
2008-06-27 22:08:00,4.71685,4.71685,4.71659,4.71675,11000000.0
2008-06-27 22:09:00,4.71789,4.71805,4.717,4.71753,10000000.0
2008-06-27 22:10:00,4.71716,4.71877,4.71713,4.71726,10000000.0
2008-06-27 22:11:00,4.71642,4.71811,4.71642,4.71776,18000000.0
2008-06-27 22:12:00,4.71798,4.71798,4.71672,4.71672,11000000.0
2008-06-27 22:13:00,4.71683,4.71781,4.71634,4.71637,14000000.0
2008-06-27 22:14:00,4.71643,4.7181,4.71635,4.71673,24000000.0
2008-06-27 22:15:00,4.71774,4.71774,4.71635,4.71635,13000000.0
2008-06-27 22:16:00,4.71725,4.7177,4.7161,4.7174,13000000.0
2008-06-27 22:17:00,4.71845,4.71855,4.71695,4.71793,8000000.0
2008-06-27 22:18:00,4.71753,4.71795,4.71663,4.71773,13000000.0
2008-06-27 22:19:00,4.71753,4.71753,4.71643,4.71679,14000000.0
2008-06-27 22:20:00,4.71699,4.71804,4.71699,4.71742,21000000.0
2008-06-27 22:21:00,4.71802,4.71802,4.71644,4.71752,13000000.0
2008-06-27 22:22:00,4.71745,4.71757,4.71646,4.71757,12000000.0
2008-06-27 22:23:00,4.71774,4.71797,4.71687,4.71717,18000000.0
2008-06-27 22:24:00,4.71825,4.71825,4.71732,4.71817,14000000.0
2008-06-27 22:25:00,4.71717,4.71794,4.71658,4.71711,13000000.0
2008-06-27 22:26:00,4.7175,4.71796,4.71666,4.7171,13000000.0
2008-06-27 22:27:00,4.71768,4.71785,4.71653,4.71739,16000000.0
2008-06-27 22:28:00,4.71658,4.71759,4.71658,4.71718,13000000.0
2008-06-27 22:29:00,4.71728,4.71771,4.71645,4.71728,21000000.0
2008-06-27 22:30:00,4.71676,4.7178,4.71655,4.7169,17000000.0
2008-06-27 22:31:00,4.71703,4.71816,4.71627,4.71816,10000000.0
2008-06-27 22:32:00,4.71739,4.7176,4.71691,4.71739,13000000.0
2008-06-27 22:33:00,4.71758,4.71782,4.71758,4.71758,13000000.0
2008-06-27 22:34:00,4.71783,4.71783,4.71645,4.71661,13000000.0
2008-06-27 22:35:00,4.71799,4.71799,4.71631,4.71705,19000000.0
2008-06-27 22:36:00,4.71715,4.71715,4.71692,4.71715,14000000.0
2008-06-27 22:37:00,4.71715,4.71715,4.71692,4.71707,17000000.0
2008-06-27 22:38:00,4.7171,4.71716,4.71687,4.71703,9000000.0
2008-06-27 22:39:00,4.71744,4.71746,4.71626,4.71651,20000000.0
2008-06-27 22:40:00,4.71611,4.71631,4.71598,4.71598,13000000.0
2008-06-27 22:41:00,4.71758,4.71765,4.71745,4.71745,13000000.0
2008-06-27 22:42:00,4.71771,4.71771,4.71641,4.7165,10000000.0
2008-06-27 22:43:00,4.71691,4.71752,4.71584,4.71674,15000000.0
2008-06-27 22:44:00,4.71726,4.71758,4.71643,4.71654,16000000.0
2008-06-27 22:45:00,4.71788,4.71788,4.71616,4.71696,14000000.0
2008-06-27 22:46:00,4.71667,4.71728,4.71616,4.71688,12000000.0
2008-06-27 22:47:00,4.71663,4.71716,4.71619,4.71716,7000000.0
2008-06-27 22:48:00,4.71632,4.71717,4.71579,4.71654,16000000.0
2008-06-27 22:49:00,4.71628,4.71693,4.71601,4.71601,10000000.0
2008-06-27 22:50:00,4.71708,4.7174,4.71583,4.7174,15000000.0
2008-06-27 22:51:00,4.71752,4.71752,4.71605,4.71735,17000000.0
2008-06-27 22:52:00,4.71646,4.71709,4.71591,4.71654,10000000.0
2008-06-27 22:53:00,4.71708,4.71708,4.71586,4.71615,20000000.0
2008-06-27 22:54:00,4.71687,4.71687,4.71576,4.71612,10000000.0
2008-06-27 22:55:00,4.71682,4.71711,4.71559,4.71628,12000000.0
2008-06-27 22:56:00,4.71692,4.71692,4.71557,4.71671,9000000.0
2008-06-27 22:57:00,4.71695,4.71695,4.7153,4.71589,18000000.0
2008-06-27 22:58:00,4.71654,4.71692,4.71541,4.71692,13000000.0
2008-06-27 22:59:00,4.71641,4.71704,4.71563,4.71704,10000000.0
2008-06-30 02:00:00,4.71716,4.71779,4.71565,4.71611,16000000.0
2008-06-30 02:01:00,4.71807,4.71807,4.71651,4.71782,21000000.0
2008-06-30 02:02:00,4.71786,4.71794,4.71685,4.71714,10000000.0
2008-06-30 02:03:00,4.71713,4.71736,4.71591,4.71609,8000000.0
2008-06-30 02:04:00,4.71702,4.71702,4.71599,4.71599,14000000.0
2008-06-30 02:05:00,4.71668,4.71821,4.71647,4.71821,14000000.0
2008-06-30 02:06:00,4.71848,4.71848,4.71729,4.71738,15000000.0
2008-06-30 02:07:00,4.71774,4.71813,4.71714,4.71745,10000000.0
2008-06-30 02:08:00,4.71737,4.71763,4.71613,4.71614,16000000.0
2008-06-30 02:09:00,4.71729,4.71729,4.71552,4.71573,18000000.0
2008-06-30 02:10:00,4.71635,4.71659,4.71471,4.71542,16000000.0
2008-06-30 02:11:00,4.71526,4.71723,4.71526,4.71722,14000000.0
2008-06-30 02:12:00,4.71658,4.71673,4.71554,4.71572,10000000.0
2008-06-30 02:13:00,4.71593,4.71659,4.71565,4.71565,15000000.0
2008-06-30 02:14:00,4.71681,4.71681,4.71572,4.71607,19000000.0
2008-06-30 02:15:00,4.71625,4.71708,4.71544,4.71544,12000000.0
2008-06-30 02:16:00,4.71523,4.71686,4.71508,4.71593,18000000.0
2008-06-30 02:17:00,4.71602,4.71667,4.71517,4.71575,14000000.0
2008-06-30 02:18:00,4.71629,4.71697,4.71559,4.71658,12000000.0
2008-06-30 02:19:00,4.71616,4.7171,4.71554,4.7157,14000000.0
2008-06-30 02:20:00,4.71768,4.71768,4.71561,4.71585,13000000.0
2008-06-30 02:21:00,4.71701,4.71779,4.71614,4.7167,15000000.0
2008-06-30 02:22:00,4.71731,4.71731,4.71602,4.71616,13000000.0
2008-06-30 02:23:00,4.71572,4.71734,4.7154,4.71615,16000000.0
2008-06-30 02:24:00,4.71625,4.71694,4.71483,4.71648,17000000.0
2008-06-30 02:25:00,4.71451,4.71636,4.71441,4.71594,10000000.0
2008-06-30 02:26:00,4.71544,4.71633,4.71476,4.71492,13000000.0
2008-06-30 02:27:00,4.71661,4.71661,4.71539,4.71553,7000000.0
2008-06-30 02:28:00,4.71469,4.71609,4.71469,4.7157,9000000.0
2008-06-30 02:29:00,4.7158,4.71624,4.71442,4.71442,20000000.0
2008-06-30 02:30:00,4.71559,4.71579,4.71485,4.71579,11000000.0
2008-06-30 02:31:00,4.71562,4.7167,4.71551,4.71608,9000000.0
2008-06-30 02:32:00,4.71696,4.71697,4.71567,4.71668,13000000.0
2008-06-30 02:33:00,4.71615,4.71734,4.71601,4.71601,14000000.0
2008-06-30 02:34:00,4.71736,4.71743,4.71571,4.71675,17000000.0
2008-06-30 02:35:00,4.71692,4.71692,4.71483,4.71546,15000000.0
2008-06-30 02:36:00,4.71667,4.71672,4.71454,4.71484,14000000.0
2008-06-30 02:37:00,4.71578,4.71595,4.71492,4.71492,13000000.0
2008-06-30 02:38:00,4.71638,4.71638,4.71429,4.71456,14000000.0
2008-06-30 02:39:00,4.71513,4.71552,4.71434,4.71446,15000000.0
2008-06-30 02:40:00,4.71418,4.71558,4.71418,4.71522,12000000.0
2008-06-30 02:41:00,4.71513,4.71581,4.71428,4.71556,13000000.0
2008-06-30 02:42:00,4.71494,4.71579,4.71416,4.71579,16000000.0
2008-06-30 02:43:00,4.71478,4.71575,4.71456,4.71466,18000000.0
2008-06-30 02:44:00,4.71443,4.71599,4.71443,4.71589,10000000.0
2008-06-30 02:45:00,4.71614,4.71614,4.71498,4.71498,14000000.0
2008-06-30 02:46:00,4.7155,4.71628,4.71473,4.71473,18000000.0
2008-06-30 02:47:00,4.71549,4.71681,4.71511,4.71681,17000000.0
2008-06-30 02:48:00,4.71526,4.7162,4.71522,4.71522,7000000.0
2008-06-30 02:49:00,4.71547,4.7162,4.71536,4.71575,13000000.0
2008-06-30 02:50:00,4.71516,4.71608,4.71464,4.7158,14000000.0
2008-06-30 02:51:00,4.71485,4.71656,4.71485,4.71624,15000000.0
2008-06-30 02:52:00,4.71535,4.71687,4.7153,4.71612,15000000.0
2008-06-30 02:53:00,4.71658,4.71741,4.71635,4.71669,9000000.0
2008-06-30 02:54:00,4.71719,4.71776,4.71644,4.71701,13000000.0
2008-06-30 02:55:00,4.71586,4.71665,4.7156,4.71623,11000000.0
2008-06-30 02:56:00,4.71611,4.71706,4.71591,4.71692,18000000.0
2008-06-30 02:57:00,4.71697,4.71697,4.71574,4.71683,13000000.0
2008-06-30 02:58:00,4.7175,4.71758,4.71624,4.71709,9000000.0
2008-06-30 02:59:00,4.71633,4.71757,4.71601,4.71757,14000000.0
2008-06-30 03:00:00,4.71748,4.71748,4.71572,4.71676,11000000.0
2008-06-30 03:01:00,4.71621,4.71683,4.71571,4.71663,11000000.0
2008-06-30 03:02:00,4.716,4.71678,4.71577,4.71678,11000000.0
2008-06-30 03:03:00,4.71632,4.71679,4.71501,4.71543,23000000.0
2008-06-30 03:04:00,4.71617,4.71624,4.71515,4.71624,11000000.0
2008-06-30 03:05:00,4.71582,4.71686,4.71548,4.71557,17000000.0
2008-06-30 03:06:00,4.71594,4.7166,4.71559,4.71646,9000000.0
2008-06-30 03:07:00,4.71577,4.71658,4.71518,4.71635,15000000.0
2008-06-30 03:08:00,4.71626,4.717,4.7157,4.71689,12000000.0
2008-06-30 03:09:00,4.71652,4.71719,4.71614,4.7164,15000000.0
2008-06-30 03:10:00,4.71635,4.71635,4.7155,4.7155,19000000.0
2008-06-30 03:11:00,4.71727,4.71758,4.71595,4.71673,15000000.0
2008-06-30 03:12:00,4.71645,4.71743,4.71545,4.71743,18000000.0
2008-06-30 03:13:00,4.71696,4.71771,4.71627,4.71687,18000000.0
2008-06-30 03:14:00,4.71707,4.71774,4.71635,4.71662,10000000.0
2008-06-30 03:15:00,4.71657,4.71715,4.71502,4.71502,7000000.0
2008-06-30 03:16:00,4.71521,4.71664,4.71521,4.7164,8000000.0
2008-06-30 03:17:00,4.71684,4.71684,4.71545,4.71545,10000000.0
2008-06-30 03:18:00,4.71662,4.71686,4.71538,4.71538,15000000.0
2008-06-30 03:19:00,4.71573,4.71686,4.71545,4.71605,10000000.0
2008-06-30 03:20:00,4.71703,4.71703,4.71533,4.71533,16000000.0
2008-06-30 03:21:00,4.71577,4.717,4.71577,4.71603,11000000.0
2008-06-30 03:22:00,4.71628,4.71671,4.7156,4.71671,10000000.0
2008-06-30 03:23:00,4.71673,4.71691,4.71577,4.71689,12000000.0
2008-06-30 03:24:00,4.71628,4.71715,4.71612,4.71715,13000000.0
2008-06-30 03:25:00,4.71668,4.71822,4.71668,4.71771,11000000.0
2008-06-30 03:26:00,4.71747,4.71839,4.71683,4.71753,13000000.0
2008-06-30 03:27:00,4.71832,4.71832,4.71599,4.71744,14000000.0
2008-06-30 03:28:00,4.71657,4.71733,4.71629,4.71717,18000000.0
2008-06-30 03:29:00,4.71768,4.71768,4.71595,4.7168,15000000.0
2008-06-30 03:30:00,4.71695,4.71768,4.7166,4.71768,10000000.0
2008-06-30 03:31:00,4.71692,4.71786,4.71625,4.71786,13000000.0
2008-06-30 03:32:00,4.71589,4.71726,4.71589,4.71685,16000000.0
2008-06-30 03:33:00,4.71674,4.71682,4.71575,4.71682,13000000.0
2008-06-30 03:34:00,4.71704,4.7176,4.71618,4.71702,16000000.0
2008-06-30 03:35:00,4.71792,4.71792,4.7163,4.7163,10000000.0
2008-06-30 03:36:00,4.71637,4.71745,4.71637,4.7166,11000000.0
2008-06-30 03:37:00,4.7166,4.71775,4.7166,4.71709,13000000.0
2008-06-30 03:38:00,4.71668,4.71779,4.71607,4.71607,13000000.0
2008-06-30 03:39:00,4.71579,4.71746,4.71579,4.71646,13000000.0
2008-06-30 03:40:00,4.71611,4.7173,4.7156,4.71601,12000000.0
2008-06-30 03:41:00,4.71706,4.71717,4.71586,4.71645,16000000.0
2008-06-30 03:42:00,4.71654,4.71731,4.71618,4.71653,21000000.0
2008-06-30 03:43:00,4.71635,4.71796,4.71635,4.71671,18000000.0
2008-06-30 03:44:00,4.71666,4.71784,4.71647,4.71658,15000000.0
2008-06-30 03:45:00,4.71721,4.71815,4.71681,4.71815,9000000.0
2008-06-30 03:46:00,4.71751,4.71797,4.71721,4.71767,8000000.0
2008-06-30 03:47:00,4.71822,4.71822,4.7167,4.71702,11000000.0
2008-06-30 03:48:00,4.71812,4.71812,4.71665,4.71756,9000000.0
2008-06-30 03:49:00,4.71775,4.71775,4.71606,4.71721,16000000.0
2008-06-30 03:50:00,4.71588,4.71782,4.71588,4.71629,19000000.0
2008-06-30 03:51:00,4.7171,4.71782,4.71653,4.71782,9000000.0
2008-06-30 03:52:00,4.71741,4.71758,4.71685,4.71685,19000000.0
2008-06-30 03:53:00,4.71747,4.71775,4.71669,4.71748,10000000.0
2008-06-30 03:54:00,4.71811,4.71869,4.71698,4.71698,17000000.0
2008-06-30 03:55:00,4.71851,4.71862,4.71737,4.71853,16000000.0
2008-06-30 03:56:00,4.71799,4.71844,4.71725,4.71727,7000000.0
2008-06-30 03:57:00,4.7187,4.71892,4.717,4.71817,11000000.0
2008-06-30 03:58:00,4.71851,4.71875,4.71662,4.71662,12000000.0
2008-06-30 03:59:00,4.71674,4.71836,4.71674,4.71737,17000000.0
2008-06-30 04:00:00,4.71773,4.71773,4.71629,4.71629,12000000.0
2008-06-30 04:01:00,4.71677,4.71748,4.71635,4.71635,16000000.0
2008-06-30 04:02:00,4.71688,4.71792,4.71652,4.71683,14000000.0
2008-06-30 04:03:00,4.71783,4.71798,4.71628,4.71674,12000000.0
2008-06-30 04:04:00,4.71678,4.71807,4.71642,4.71681,16000000.0
2008-06-30 04:05:00,4.71619,4.71819,4.71619,4.71737,13000000.0
2008-06-30 04:06:00,4.71673,4.71695,4.71634,4.71643,16000000.0
2008-06-30 04:07:00,4.71726,4.71736,4.71618,4.71736,13000000.0
2008-06-30 04:08:00,4.71699,4.71723,4.71602,4.71617,14000000.0
2008-06-30 04:09:00,4.71751,4.71751,4.71635,4.71635,10000000.0
2008-06-30 04:10:00,4.71711,4.71793,4.71646,4.71688,12000000.0
2008-06-30 04:11:00,4.71659,4.71816,4.71659,4.71724,14000000.0
2008-06-30 04:12:00,4.71654,4.71794,4.71654,4.71699,19000000.0
2008-06-30 04:13:00,4.71748,4.71819,4.71675,4.71789,20000000.0
2008-06-30 04:14:00,4.71669,4.71785,4.71669,4.71716,12000000.0
2008-06-30 04:15:00,4.7185,4.7185,4.71692,4.71745,8000000.0
2008-06-30 04:16:00,4.71757,4.71866,4.71681,4.71681,13000000.0
2008-06-30 04:17:00,4.71803,4.71833,4.71717,4.71731,15000000.0
2008-06-30 04:18:00,4.71883,4.71886,4.71765,4.71765,9000000.0
2008-06-30 04:19:00,4.71761,4.71814,4.71708,4.71753,12000000.0
2008-06-30 04:20:00,4.71823,4.71846,4.71735,4.71741,9000000.0
2008-06-30 04:21:00,4.71753,4.7185,4.7173,4.7176,17000000.0
2008-06-30 04:22:00,4.71768,4.71834,4.71703,4.71731,14000000.0
2008-06-30 04:23:00,4.71695,4.71791,4.71694,4.71723,10000000.0
2008-06-30 04:24:00,4.71694,4.71818,4.71694,4.71746,12000000.0
2008-06-30 04:25:00,4.71643,4.71787,4.71643,4.71748,10000000.0
2008-06-30 04:26:00,4.71684,4.71812,4.71666,4.71712,7000000.0
2008-06-30 04:27:00,4.7178,4.71827,4.71658,4.71684,15000000.0
2008-06-30 04:28:00,4.71848,4.71881,4.71746,4.71761,7000000.0
2008-06-30 04:29:00,4.71738,4.71899,4.71738,4.71891,14000000.0
2008-06-30 04:30:00,4.71726,4.71904,4.71726,4.71801,11000000.0
2008-06-30 04:31:00,4.71875,4.71875,4.71721,4.71802,15000000.0
2008-06-30 04:32:00,4.71811,4.71811,4.71781,4.71805,17000000.0
2008-06-30 04:33:00,4.71794,4.71809,4.71785,4.71798,14000000.0
2008-06-30 04:34:00,4.71862,4.71862,4.71734,4.71789,9000000.0
2008-06-30 04:35:00,4.71699,4.71806,4.71699,4.71806,12000000.0
2008-06-30 04:36:00,4.71675,4.7168,4.71657,4.7167,12000000.0
2008-06-30 04:37:00,4.71857,4.71857,4.71735,4.71804,12000000.0
2008-06-30 04:38:00,4.71742,4.71784,4.71666,4.71769,11000000.0
2008-06-30 04:39:00,4.71637,4.71815,4.71637,4.71782,17000000.0
2008-06-30 04:40:00,4.71818,4.71859,4.71737,4.71859,9000000.0
2008-06-30 04:41:00,4.71798,4.71919,4.71713,4.71919,10000000.0
2008-06-30 04:42:00,4.71917,4.71917,4.71751,4.71799,8000000.0
2008-06-30 04:43:00,4.71833,4.71842,4.71719,4.71759,18000000.0
2008-06-30 04:44:00,4.71684,4.71806,4.71684,4.7173,9000000.0
2008-06-30 04:45:00,4.71787,4.71801,4.71652,4.71652,9000000.0
2008-06-30 04:46:00,4.7171,4.71803,4.7171,4.71768,16000000.0
2008-06-30 04:47:00,4.71697,4.71877,4.71697,4.71779,12000000.0
2008-06-30 04:48:00,4.71856,4.71906,4.71812,4.71859,10000000.0
2008-06-30 04:49:00,4.71904,4.71904,4.71754,4.71754,16000000.0
2008-06-30 04:50:00,4.71913,4.71971,4.71799,4.71971,16000000.0
2008-06-30 04:51:00,4.7195,4.72008,4.71835,4.71835,20000000.0
2008-06-30 04:52:00,4.71895,4.71924,4.71811,4.71924,13000000.0
2008-06-30 04:53:00,4.71888,4.71933,4.71841,4.71862,11000000.0
2008-06-30 04:54:00,4.71898,4.71977,4.71849,4.71896,11000000.0
2008-06-30 04:55:00,4.71855,4.71922,4.71797,4.7188,12000000.0
2008-06-30 04:56:00,4.71918,4.71948,4.71812,4.71948,16000000.0
2008-06-30 04:57:00,4.71812,4.71904,4.71812,4.71853,7000000.0
2008-06-30 04:58:00,4.71854,4.7194,4.71766,4.71766,13000000.0
2008-06-30 04:59:00,4.71934,4.71934,4.71718,4.71755,17000000.0
2008-06-30 05:00:00,4.71787,4.71791,4.71676,4.71727,10000000.0
2008-06-30 05:01:00,4.71631,4.71787,4.71631,4.71641,13000000.0
2008-06-30 05:02:00,4.71595,4.71665,4.71548,4.71586,18000000.0
2008-06-30 05:03:00,4.71596,4.71708,4.71596,4.71694,9000000.0
2008-06-30 05:04:00,4.717,4.71763,4.71611,4.71662,12000000.0
2008-06-30 05:05:00,4.7168,4.71725,4.71586,4.71624,10000000.0
2008-06-30 05:06:00,4.71702,4.71724,4.71559,4.71668,20000000.0
2008-06-30 05:07:00,4.71624,4.71672,4.71564,4.71597,10000000.0
2008-06-30 05:08:00,4.7173,4.7173,4.71519,4.71519,17000000.0
2008-06-30 05:09:00,4.71592,4.71595,4.7155,4.71595,15000000.0
2008-06-30 05:10:00,4.71669,4.71679,4.71577,4.71658,10000000.0
2008-06-30 05:11:00,4.71707,4.71749,4.71615,4.71709,16000000.0
2008-06-30 05:12:00,4.71769,4.71814,4.71713,4.71814,7000000.0
2008-06-30 05:13:00,4.71721,4.71772,4.716,4.71691,12000000.0
2008-06-30 05:14:00,4.71686,4.71719,4.71601,4.71604,14000000.0
2008-06-30 05:15:00,4.71715,4.71782,4.71656,4.71747,16000000.0
2008-06-30 05:16:00,4.7165,4.71766,4.71614,4.71743,15000000.0
2008-06-30 05:17:00,4.71807,4.71841,4.71742,4.71757,10000000.0
2008-06-30 05:18:00,4.71659,4.71852,4.71659,4.71807,13000000.0
2008-06-30 05:19:00,4.71816,4.71842,4.71702,4.71842,13000000.0
2008-06-30 05:20:00,4.71855,4.71871,4.7173,4.71854,20000000.0
2008-06-30 05:21:00,4.71825,4.71849,4.71761,4.71833,9000000.0
2008-06-30 05:22:00,4.71825,4.71825,4.71738,4.71753,17000000.0
2008-06-30 05:23:00,4.71718,4.71863,4.71697,4.71735,14000000.0
2008-06-30 05:24:00,4.71719,4.71827,4.71719,4.71723,19000000.0
2008-06-30 05:25:00,4.71885,4.71891,4.71793,4.71891,13000000.0
2008-06-30 05:26:00,4.71756,4.71858,4.71713,4.71713,13000000.0
2008-06-30 05:27:00,4.71863,4.71863,4.71671,4.71671,13000000.0
2008-06-30 05:28:00,4.71718,4.71805,4.7166,4.71714,10000000.0
2008-06-30 05:29:00,4.71723,4.71797,4.71662,4.71681,17000000.0
2008-06-30 05:30:00,4.71692,4.718,4.71692,4.71722,21000000.0
2008-06-30 05:31:00,4.71744,4.71772,4.71666,4.71766,13000000.0
2008-06-30 05:32:00,4.71735,4.71814,4.71613,4.71732,16000000.0
2008-06-30 05:33:00,4.71711,4.71858,4.71696,4.71747,13000000.0
2008-06-30 05:34:00,4.718,4.71984,4.71776,4.7189,13000000.0
2008-06-30 05:35:00,4.7178,4.71905,4.71747,4.71841,14000000.0
2008-06-30 05:36:00,4.71794,4.71882,4.71743,4.71853,18000000.0
2008-06-30 05:37:00,4.71879,4.71897,4.71758,4.71897,12000000.0
2008-06-30 05:38:00,4.71881,4.72003,4.7179,4.71897,13000000.0
2008-06-30 05:39:00,4.71948,4.71948,4.7184,4.71944,21000000.0
2008-06-30 05:40:00,4.71919,4.71993,4.71902,4.71993,14000000.0
2008-06-30 05:41:00,4.71983,4.72015,4.71901,4.71901,13000000.0
2008-06-30 05:42:00,4.72,4.72,4.71833,4.71894,8000000.0
2008-06-30 05:43:00,4.71884,4.71942,4.71842,4.71899,13000000.0
2008-06-30 05:44:00,4.71985,4.71985,4.71809,4.71809,13000000.0
2008-06-30 05:45:00,4.7191,4.71951,4.71822,4.71896,24000000.0
2008-06-30 05:46:00,4.71924,4.71924,4.71813,4.71869,14000000.0
2008-06-30 05:47:00,4.71995,4.71995,4.71817,4.71831,11000000.0
2008-06-30 05:48:00,4.71858,4.71908,4.71804,4.71812,18000000.0
2008-06-30 05:49:00,4.71815,4.71944,4.71815,4.719,10000000.0
2008-06-30 05:50:00,4.71935,4.71935,4.71805,4.71805,10000000.0
2008-06-30 05:51:00,4.7196,4.71974,4.71843,4.71843,11000000.0
2008-06-30 05:52:00,4.71953,4.71983,4.71861,4.71974,19000000.0
2008-06-30 05:53:00,4.72011,4.72011,4.71904,4.71942,15000000.0
2008-06-30 05:54:00,4.71995,4.71998,4.71884,4.71894,7000000.0
2008-06-30 05:55:00,4.7198,4.7198,4.71822,4.71857,12000000.0
2008-06-30 05:56:00,4.71865,4.71929,4.71767,4.71843,16000000.0
2008-06-30 05:57:00,4.71942,4.71942,4.71789,4.71821,11000000.0
2008-06-30 05:58:00,4.71811,4.71891,4.71748,4.71748,22000000.0
2008-06-30 05:59:00,4.71836,4.7187,4.7174,4.7174,9000000.0
2008-06-30 06:00:00,4.71831,4.71844,4.71732,4.71812,17000000.0
2008-06-30 06:01:00,4.7176,4.71804,4.71668,4.71698,18000000.0
2008-06-30 06:02:00,4.71696,4.71737,4.71657,4.71735,18000000.0
2008-06-30 06:03:00,4.71687,4.71731,4.71632,4.71731,16000000.0
2008-06-30 06:04:00,4.71719,4.7177,4.71652,4.71734,8000000.0
2008-06-30 06:05:00,4.71766,4.71822,4.71717,4.71817,10000000.0
2008-06-30 06:06:00,4.71835,4.71862,4.7183,4.71859,27000000.0
2008-06-30 06:07:00,4.71869,4.71869,4.71752,4.71822,17000000.0
2008-06-30 06:08:00,4.71794,4.7183,4.71753,4.71781,14000000.0
2008-06-30 06:09:00,4.71734,4.71823,4.71697,4.71697,13000000.0
2008-06-30 06:10:00,4.71726,4.71815,4.71704,4.71767,14000000.0
2008-06-30 06:11:00,4.71753,4.71753,4.71674,4.71674,16000000.0
2008-06-30 06:12:00,4.71707,4.71818,4.71661,4.71778,17000000.0
2008-06-30 06:13:00,4.71787,4.71824,4.71767,4.71785,14000000.0
2008-06-30 06:14:00,4.71818,4.71825,4.71672,4.71825,12000000.0
2008-06-30 06:15:00,4.71723,4.71828,4.71704,4.71777,13000000.0
2008-06-30 06:16:00,4.71753,4.71843,4.71688,4.71688,14000000.0
2008-06-30 06:17:00,4.71688,4.71835,4.71688,4.71731,11000000.0
2008-06-30 06:18:00,4.71841,4.71878,4.71733,4.71773,12000000.0
2008-06-30 06:19:00,4.71877,4.71877,4.71713,4.71771,19000000.0
2008-06-30 06:20:00,4.71828,4.71835,4.71815,4.71835,11000000.0
2008-06-30 06:21:00,4.71828,4.71848,4.7182,4.71838,9000000.0
2008-06-30 06:22:00,4.71697,4.71705,4.71685,4.71685,22000000.0
2008-06-30 06:23:00,4.71703,4.71708,4.71677,4.71677,18000000.0
2008-06-30 06:24:00,4.71753,4.71859,4.71753,4.71859,8000000.0
2008-06-30 06:25:00,4.71704,4.71854,4.71695,4.71854,9000000.0
2008-06-30 06:26:00,4.71769,4.71813,4.71691,4.71724,13000000.0
2008-06-30 06:27:00,4.71828,4.71828,4.71724,4.71734,15000000.0
2008-06-30 06:28:00,4.71832,4.71832,4.71681,4.71681,18000000.0
2008-06-30 06:29:00,4.71838,4.71841,4.71732,4.71841,16000000.0
2008-06-30 06:30:00,4.71849,4.71849,4.71761,4.71795,10000000.0
2008-06-30 06:31:00,4.71789,4.71831,4.71726,4.71781,13000000.0
2008-06-30 06:32:00,4.71784,4.71792,4.71705,4.71782,10000000.0
2008-06-30 06:33:00,4.71857,4.71859,4.71703,4.718,10000000.0
2008-06-30 06:34:00,4.71853,4.71853,4.7172,4.71809,15000000.0
2008-06-30 06:35:00,4.71721,4.7182,4.71698,4.71698,13000000.0
2008-06-30 06:36:00,4.71819,4.71828,4.71673,4.71798,23000000.0
2008-06-30 06:37:00,4.71797,4.71797,4.71654,4.71776,11000000.0
2008-06-30 06:38:00,4.71811,4.71811,4.71649,4.71726,17000000.0
2008-06-30 06:39:00,4.71815,4.71817,4.71714,4.71799,8000000.0
2008-06-30 06:40:00,4.71796,4.71807,4.71721,4.71806,15000000.0
2008-06-30 06:41:00,4.71685,4.71685,4.7164,4.71677,15000000.0
2008-06-30 06:42:00,4.71795,4.7184,4.71707,4.71707,16000000.0
2008-06-30 06:43:00,4.71753,4.71829,4.71665,4.71749,12000000.0
2008-06-30 06:44:00,4.7171,4.7171,4.71675,4.71675,13000000.0
2008-06-30 06:45:00,4.71651,4.71677,4.71649,4.71649,14000000.0
2008-06-30 06:46:00,4.71836,4.71836,4.71696,4.71696,12000000.0
2008-06-30 06:47:00,4.71659,4.71819,4.71659,4.71819,11000000.0
2008-06-30 06:48:00,4.71808,4.71808,4.71768,4.71779,15000000.0
2008-06-30 06:49:00,4.71779,4.71821,4.71691,4.71691,17000000.0
2008-06-30 06:50:00,4.71794,4.71794,4.71652,4.71761,13000000.0
2008-06-30 06:51:00,4.71787,4.71814,4.71707,4.71707,8000000.0
2008-06-30 06:52:00,4.71717,4.71842,4.717,4.71787,14000000.0
2008-06-30 06:53:00,4.71799,4.71828,4.71682,4.71821,13000000.0
2008-06-30 06:54:00,4.71822,4.71855,4.71687,4.71728,8000000.0
2008-06-30 06:55:00,4.71908,4.71908,4.71727,4.71772,10000000.0
2008-06-30 06:56:00,4.71777,4.71806,4.717,4.71778,11000000.0
2008-06-30 06:57:00,4.71744,4.71833,4.71675,4.71728,17000000.0
2008-06-30 06:58:00,4.71833,4.71846,4.71726,4.71788,12000000.0
2008-06-30 06:59:00,4.71767,4.71863,4.71767,4.71829,14000000.0
2008-06-30 07:00:00,4.71802,4.71827,4.71706,4.71772,11000000.0
2008-06-30 07:01:00,4.71751,4.71776,4.71696,4.71723,10000000.0
2008-06-30 07:02:00,4.71753,4.71794,4.71687,4.71773,14000000.0
2008-06-30 07:03:00,4.7171,4.7171,4.71642,4.7169,7000000.0
2008-06-30 07:04:00,4.71695,4.71773,4.71638,4.71752,16000000.0
2008-06-30 07:05:00,4.71561,4.71716,4.71561,4.71639,15000000.0
2008-06-30 07:06:00,4.71713,4.71713,4.71588,4.71632,16000000.0
2008-06-30 07:07:00,4.71718,4.71775,4.71638,4.71642,12000000.0
2008-06-30 07:08:00,4.71679,4.71708,4.7162,4.71658,8000000.0
2008-06-30 07:09:00,4.71639,4.71723,4.71609,4.71681,8000000.0
2008-06-30 07:10:00,4.71733,4.7175,4.71626,4.71714,16000000.0
2008-06-30 07:11:00,4.7179,4.7179,4.71612,4.71716,17000000.0
2008-06-30 07:12:00,4.7177,4.7177,4.71616,4.71633,20000000.0
2008-06-30 07:13:00,4.71607,4.71709,4.71536,4.71536,18000000.0
2008-06-30 07:14:00,4.71559,4.71723,4.71559,4.71723,11000000.0
2008-06-30 07:15:00,4.7168,4.71714,4.71581,4.71593,18000000.0
2008-06-30 07:16:00,4.71642,4.71708,4.71624,4.71656,18000000.0
2008-06-30 07:17:00,4.71638,4.71677,4.71554,4.71605,12000000.0
2008-06-30 07:18:00,4.71739,4.71771,4.71629,4.71688,18000000.0
2008-06-30 07:19:00,4.71698,4.71804,4.71624,4.71699,14000000.0
2008-06-30 07:20:00,4.71635,4.71738,4.71617,4.71717,18000000.0
2008-06-30 07:21:00,4.71636,4.71709,4.71552,4.71619,13000000.0
2008-06-30 07:22:00,4.71638,4.71638,4.71556,4.7156,14000000.0
2008-06-30 07:23:00,4.71617,4.71741,4.71617,4.71728,15000000.0
2008-06-30 07:24:00,4.71564,4.71723,4.71564,4.71645,16000000.0
2008-06-30 07:25:00,4.71736,4.71776,4.71619,4.71693,15000000.0
2008-06-30 07:26:00,4.71787,4.71787,4.71574,4.71574,13000000.0
2008-06-30 07:27:00,4.71687,4.71804,4.71639,4.71641,12000000.0
2008-06-30 07:28:00,4.71793,4.71793,4.7165,4.71676,22000000.0
2008-06-30 07:29:00,4.7175,4.7175,4.71611,4.71704,16000000.0
2008-06-30 07:30:00,4.71608,4.71752,4.71582,4.71654,14000000.0
2008-06-30 07:31:00,4.71683,4.71683,4.71554,4.71658,13000000.0
2008-06-30 07:32:00,4.71705,4.71705,4.71548,4.71662,9000000.0
2008-06-30 07:33:00,4.71616,4.71652,4.71534,4.71568,7000000.0
2008-06-30 07:34:00,4.71639,4.7168,4.71514,4.71635,18000000.0
2008-06-30 07:35:00,4.71533,4.71718,4.71533,4.71655,9000000.0
2008-06-30 07:36:00,4.7168,4.71699,4.71518,4.71699,13000000.0
2008-06-30 07:37:00,4.71506,4.71662,4.71506,4.71648,11000000.0
2008-06-30 07:38:00,4.71544,4.71666,4.71544,4.71666,11000000.0
2008-06-30 07:39:00,4.71594,4.71684,4.71574,4.71682,19000000.0
2008-06-30 07:40:00,4.71667,4.71724,4.71612,4.71697,11000000.0
2008-06-30 07:41:00,4.71649,4.71695,4.71535,4.71535,7000000.0
2008-06-30 07:42:00,4.71694,4.71694,4.7157,4.71603,13000000.0
2008-06-30 07:43:00,4.71715,4.7177,4.71581,4.71685,14000000.0
2008-06-30 07:44:00,4.71707,4.71707,4.71565,4.71622,10000000.0
2008-06-30 07:45:00,4.71547,4.71712,4.71547,4.71712,8000000.0
2008-06-30 07:46:00,4.71676,4.71761,4.71615,4.71699,13000000.0
2008-06-30 07:47:00,4.71734,4.71766,4.71644,4.7173,15000000.0
2008-06-30 07:48:00,4.71654,4.7177,4.71619,4.71619,13000000.0
2008-06-30 07:49:00,4.71743,4.71743,4.71583,4.71703,10000000.0
2008-06-30 07:50:00,4.71775,4.71864,4.71695,4.71755,17000000.0
2008-06-30 07:51:00,4.71787,4.7184,4.71723,4.71815,16000000.0
2008-06-30 07:52:00,4.718,4.71868,4.71675,4.71868,13000000.0
2008-06-30 07:53:00,4.71831,4.71921,4.71754,4.71754,10000000.0
2008-06-30 07:54:00,4.71858,4.71858,4.71662,4.71737,11000000.0
2008-06-30 07:55:00,4.7167,4.71762,4.71537,4.71692,12000000.0
2008-06-30 07:56:00,4.71688,4.71752,4.71598,4.71598,13000000.0
2008-06-30 07:57:00,4.71702,4.71702,4.7153,4.71641,8000000.0
2008-06-30 07:58:00,4.71527,4.71677,4.71527,4.71664,14000000.0
2008-06-30 07:59:00,4.71662,4.71717,4.7156,4.717,15000000.0
2008-06-30 08:00:00,4.71652,4.71726,4.7159,4.71726,10000000.0
2008-06-30 08:01:00,4.71733,4.71733,4.71537,4.71599,13000000.0
2008-06-30 08:02:00,4.71648,4.71695,4.71515,4.71515,14000000.0
2008-06-30 08:03:00,4.71632,4.71723,4.71609,4.71667,12000000.0
2008-06-30 08:04:00,4.71636,4.71675,4.71533,4.71667,16000000.0
2008-06-30 08:05:00,4.71586,4.71653,4.71536,4.71653,14000000.0
2008-06-30 08:06:00,4.71593,4.71672,4.71553,4.71553,19000000.0
2008-06-30 08:07:00,4.71627,4.71649,4.71519,4.71543,19000000.0
2008-06-30 08:08:00,4.71632,4.71672,4.71557,4.71626,11000000.0
2008-06-30 08:09:00,4.71641,4.71641,4.71557,4.71577,10000000.0
2008-06-30 08:10:00,4.71742,4.71752,4.71543,4.71614,16000000.0
2008-06-30 08:11:00,4.71747,4.71747,4.71544,4.71544,9000000.0
2008-06-30 08:12:00,4.71616,4.71668,4.71546,4.71566,10000000.0
2008-06-30 08:13:00,4.71659,4.71678,4.71536,4.71654,11000000.0
2008-06-30 08:14:00,4.71683,4.7171,4.71521,4.71679,12000000.0
2008-06-30 08:15:00,4.7161,4.71691,4.71582,4.71644,15000000.0
2008-06-30 08:16:00,4.71646,4.71665,4.71527,4.71654,14000000.0
2008-06-30 08:17:00,4.71647,4.71647,4.71563,4.71566,10000000.0
2008-06-30 08:18:00,4.71558,4.71665,4.71525,4.7158,9000000.0
2008-06-30 08:19:00,4.71648,4.71666,4.71557,4.71658,11000000.0
2008-06-30 08:20:00,4.71661,4.71669,4.7156,4.71605,11000000.0
2008-06-30 08:21:00,4.71668,4.71668,4.71504,4.71516,20000000.0
2008-06-30 08:22:00,4.71659,4.71688,4.71563,4.71653,8000000.0
2008-06-30 08:23:00,4.71574,4.71666,4.71544,4.71642,12000000.0
2008-06-30 08:24:00,4.71693,4.71693,4.71525,4.71653,13000000.0
2008-06-30 08:25:00,4.71556,4.71658,4.71472,4.71632,12000000.0
2008-06-30 08:26:00,4.71701,4.71701,4.71548,4.71621,13000000.0
2008-06-30 08:27:00,4.7159,4.71623,4.71524,4.71524,11000000.0
2008-06-30 08:28:00,4.71605,4.71626,4.71556,4.71594,8000000.0
2008-06-30 08:29:00,4.71641,4.71641,4.71483,4.71483,12000000.0
2008-06-30 08:30:00,4.71649,4.71651,4.71554,4.7156,11000000.0
2008-06-30 08:31:00,4.71708,4.71743,4.71567,4.71607,10000000.0
2008-06-30 08:32:00,4.71673,4.71711,4.71544,4.71694,13000000.0
2008-06-30 08:33:00,4.71737,4.7187,4.71659,4.7184,11000000.0
2008-06-30 08:34:00,4.71943,4.71956,4.71818,4.71861,17000000.0
2008-06-30 08:35:00,4.71955,4.72012,4.71885,4.71931,11000000.0
2008-06-30 08:36:00,4.71936,4.71966,4.71833,4.71833,10000000.0
2008-06-30 08:37:00,4.71827,4.71947,4.71773,4.71784,9000000.0
2008-06-30 08:38:00,4.71818,4.7191,4.71739,4.71782,18000000.0
2008-06-30 08:39:00,4.71842,4.71884,4.71781,4.71848,8000000.0
2008-06-30 08:40:00,4.71897,4.71897,4.71788,4.71866,7000000.0
2008-06-30 08:41:00,4.71929,4.71929,4.71728,4.71793,16000000.0
2008-06-30 08:42:00,4.71851,4.71854,4.71661,4.71854,14000000.0
2008-06-30 08:43:00,4.71804,4.71935,4.71777,4.71877,12000000.0
2008-06-30 08:44:00,4.71722,4.7177,4.71639,4.71639,9000000.0
2008-06-30 08:45:00,4.71711,4.71821,4.71667,4.71737,18000000.0
2008-06-30 08:46:00,4.71763,4.718,4.71633,4.71717,14000000.0
2008-06-30 08:47:00,4.71658,4.71785,4.71588,4.71638,18000000.0
2008-06-30 08:48:00,4.71665,4.71728,4.71555,4.71662,12000000.0
2008-06-30 08:49:00,4.71591,4.71723,4.71559,4.71669,14000000.0
2008-06-30 08:50:00,4.7155,4.71669,4.71508,4.71579,16000000.0
2008-06-30 08:51:00,4.71457,4.7162,4.71457,4.7153,21000000.0
2008-06-30 08:52:00,4.71557,4.71574,4.71404,4.71469,20000000.0
2008-06-30 08:53:00,4.71527,4.71576,4.71411,4.71576,7000000.0
2008-06-30 08:54:00,4.71489,4.71519,4.71362,4.71389,17000000.0
2008-06-30 08:55:00,4.7151,4.7154,4.71388,4.7142,12000000.0
2008-06-30 08:56:00,4.71362,4.71561,4.71302,4.71405,17000000.0
2008-06-30 08:57:00,4.71394,4.7141,4.71151,4.71274,16000000.0
2008-06-30 08:58:00,4.71313,4.71313,4.71148,4.71285,12000000.0
2008-06-30 08:59:00,4.71301,4.71399,4.71185,4.71227,13000000.0
2008-06-30 09:00:00,4.71398,4.71429,4.71242,4.71378,17000000.0
2008-06-30 09:01:00,4.71374,4.71523,4.71339,4.71445,13000000.0
2008-06-30 09:02:00,4.71608,4.71629,4.71412,4.71629,8000000.0
2008-06-30 09:03:00,4.71741,4.71741,4.71574,4.71613,16000000.0
2008-06-30 09:04:00,4.71699,4.71711,4.71556,4.71556,8000000.0
2008-06-30 09:05:00,4.71689,4.71769,4.71603,4.71755,11000000.0
2008-06-30 09:06:00,4.71634,4.71654,4.71484,4.71558,10000000.0
2008-06-30 09:07:00,4.71398,4.71573,4.71349,4.7141,10000000.0
2008-06-30 09:08:00,4.71294,4.71355,4.71158,4.71318,19000000.0
2008-06-30 09:09:00,4.71231,4.71629,4.71231,4.71436,16000000.0
2008-06-30 09:10:00,4.71443,4.71443,4.7116,4.71238,8000000.0
2008-06-30 09:11:00,4.71274,4.71347,4.71207,4.71307,11000000.0
2008-06-30 09:12:00,4.71313,4.714,4.71246,4.71371,16000000.0
2008-06-30 09:13:00,4.71302,4.71302,4.71116,4.71269,15000000.0
2008-06-30 09:14:00,4.71116,4.7131,4.71076,4.71076,17000000.0
2008-06-30 09:15:00,4.71172,4.71173,4.70918,4.70918,12000000.0
2008-06-30 09:16:00,4.71069,4.71094,4.7089,4.7089,14000000.0
2008-06-30 09:17:00,4.71024,4.71034,4.70854,4.70854,14000000.0
2008-06-30 09:18:00,4.71027,4.71027,4.70835,4.71004,18000000.0
2008-06-30 09:19:00,4.70873,4.71262,4.70873,4.71262,14000000.0
2008-06-30 09:20:00,4.71209,4.7131,4.71133,4.71271,18000000.0
2008-06-30 09:21:00,4.71296,4.71322,4.71131,4.71228,17000000.0
2008-06-30 09:22:00,4.71235,4.71308,4.71161,4.71171,13000000.0
2008-06-30 09:23:00,4.71314,4.71314,4.71201,4.71271,12000000.0
2008-06-30 09:24:00,4.7119,4.71335,4.71122,4.71122,14000000.0
2008-06-30 09:25:00,4.71297,4.71299,4.71188,4.71239,9000000.0
2008-06-30 09:26:00,4.71137,4.71293,4.71137,4.71293,13000000.0
2008-06-30 09:27:00,4.71237,4.71302,4.71164,4.71297,13000000.0
2008-06-30 09:28:00,4.71249,4.71328,4.7115,4.71278,19000000.0
2008-06-30 09:29:00,4.71202,4.71343,4.71202,4.71328,14000000.0
2008-06-30 09:30:00,4.71305,4.71387,4.71258,4.71329,15000000.0
2008-06-30 09:31:00,4.7125,4.71317,4.71214,4.71291,11000000.0
2008-06-30 09:32:00,4.71189,4.71396,4.71189,4.71254,16000000.0
2008-06-30 09:33:00,4.71299,4.71343,4.71235,4.71321,9000000.0
2008-06-30 09:34:00,4.71463,4.71483,4.71311,4.71317,18000000.0
2008-06-30 09:35:00,4.71553,4.71557,4.71408,4.71534,14000000.0
2008-06-30 09:36:00,4.71555,4.71576,4.71426,4.71492,16000000.0
2008-06-30 09:37:00,4.71388,4.7155,4.71388,4.71508,20000000.0
2008-06-30 09:38:00,4.71381,4.71491,4.71328,4.71339,19000000.0
2008-06-30 09:39:00,4.71525,4.71563,4.71416,4.71563,16000000.0
2008-06-30 09:40:00,4.71485,4.71556,4.7144,4.7144,12000000.0
2008-06-30 09:41:00,4.71526,4.7166,4.71457,4.71592,18000000.0
2008-06-30 09:42:00,4.71591,4.71626,4.7156,4.71622,16000000.0
2008-06-30 09:43:00,4.7152,4.7166,4.7152,4.7166,15000000.0
2008-06-30 09:44:00,4.71451,4.71568,4.714,4.71491,13000000.0
2008-06-30 09:45:00,4.71486,4.71507,4.71389,4.71505,13000000.0
2008-06-30 09:46:00,4.71373,4.71596,4.71306,4.71381,17000000.0
2008-06-30 09:47:00,4.71302,4.71318,4.71143,4.71253,13000000.0
2008-06-30 09:48:00,4.71283,4.71293,4.71112,4.71293,16000000.0
2008-06-30 09:49:00,4.71199,4.71375,4.71165,4.71375,17000000.0
2008-06-30 09:50:00,4.71279,4.71373,4.71257,4.71311,12000000.0
2008-06-30 09:51:00,4.71449,4.71484,4.71283,4.71382,16000000.0
2008-06-30 09:52:00,4.71399,4.71438,4.71291,4.71375,16000000.0
2008-06-30 09:53:00,4.71374,4.71448,4.71323,4.71393,15000000.0
2008-06-30 09:54:00,4.71384,4.71494,4.71353,4.71463,15000000.0
2008-06-30 09:55:00,4.71335,4.71484,4.71335,4.71376,15000000.0
2008-06-30 09:56:00,4.71385,4.71484,4.71283,4.71286,17000000.0
2008-06-30 09:57:00,4.71377,4.71425,4.71291,4.71421,12000000.0
2008-06-30 09:58:00,4.71345,4.71427,4.71294,4.71365,14000000.0
2008-06-30 09:59:00,4.71288,4.71413,4.71275,4.71275,10000000.0
2008-06-30 10:00:00,4.71385,4.71401,4.71263,4.71401,11000000.0
2008-06-30 10:01:00,4.71292,4.71384,4.71195,4.71195,24000000.0
2008-06-30 10:02:00,4.71213,4.71358,4.71212,4.71305,14000000.0
2008-06-30 10:03:00,4.71362,4.71362,4.71232,4.71336,16000000.0
2008-06-30 10:04:00,4.71242,4.71303,4.71182,4.71281,10000000.0
2008-06-30 10:05:00,4.71189,4.71296,4.71163,4.71296,10000000.0
2008-06-30 10:06:00,4.71147,4.71241,4.71112,4.71112,9000000.0
2008-06-30 10:07:00,4.71139,4.71147,4.7099,4.71052,11000000.0
2008-06-30 10:08:00,4.71093,4.71093,4.70957,4.71048,9000000.0
2008-06-30 10:09:00,4.71064,4.71099,4.70941,4.71099,11000000.0
2008-06-30 10:10:00,4.71055,4.71055,4.70873,4.70873,15000000.0
2008-06-30 10:11:00,4.70874,4.71018,4.70775,4.70775,16000000.0
2008-06-30 10:12:00,4.7091,4.71031,4.70835,4.71008,19000000.0
2008-06-30 10:13:00,4.70871,4.71015,4.70871,4.71015,9000000.0
2008-06-30 10:14:00,4.71083,4.71096,4.70937,4.71096,11000000.0
2008-06-30 10:15:00,4.7111,4.7111,4.7089,4.7089,8000000.0
2008-06-30 10:16:00,4.7093,4.71011,4.70723,4.70844,17000000.0
2008-06-30 10:17:00,4.70714,4.70881,4.70686,4.70837,16000000.0
2008-06-30 10:18:00,4.70734,4.70974,4.70734,4.70944,16000000.0
2008-06-30 10:19:00,4.70935,4.70989,4.70776,4.70812,17000000.0
2008-06-30 10:20:00,4.70986,4.70988,4.70835,4.70949,16000000.0
2008-06-30 10:21:00,4.7104,4.71064,4.7095,4.71,7000000.0
2008-06-30 10:22:00,4.7101,4.71034,4.70924,4.71021,10000000.0
2008-06-30 10:23:00,4.70972,4.71156,4.70972,4.71156,14000000.0
2008-06-30 10:24:00,4.70983,4.71156,4.70983,4.71132,13000000.0
2008-06-30 10:25:00,4.71208,4.71241,4.71099,4.71241,12000000.0
2008-06-30 10:26:00,4.71209,4.71236,4.71135,4.71236,11000000.0
2008-06-30 10:27:00,4.71163,4.71213,4.71058,4.71097,13000000.0
2008-06-30 10:28:00,4.71221,4.71236,4.70983,4.71134,13000000.0
2008-06-30 10:29:00,4.70992,4.71093,4.70975,4.70975,11000000.0
2008-06-30 10:30:00,4.71146,4.71146,4.70943,4.71045,9000000.0
2008-06-30 10:31:00,4.70965,4.71015,4.70917,4.7098,16000000.0
2008-06-30 10:32:00,4.70832,4.70966,4.70824,4.70966,9000000.0
2008-06-30 10:33:00,4.70995,4.70995,4.70822,4.70971,12000000.0
2008-06-30 10:34:00,4.71021,4.7106,4.7082,4.7095,11000000.0
2008-06-30 10:35:00,4.70876,4.7091,4.7068,4.70685,17000000.0
2008-06-30 10:36:00,4.70667,4.70701,4.70576,4.70701,10000000.0
2008-06-30 10:37:00,4.70661,4.70721,4.70544,4.70574,15000000.0
2008-06-30 10:38:00,4.70706,4.70726,4.70536,4.70694,17000000.0
2008-06-30 10:39:00,4.70604,4.70646,4.70492,4.70562,13000000.0
2008-06-30 10:40:00,4.70445,4.70598,4.70443,4.70443,10000000.0
2008-06-30 10:41:00,4.70564,4.70592,4.70446,4.70507,15000000.0
2008-06-30 10:42:00,4.70386,4.70579,4.70386,4.70529,12000000.0
2008-06-30 10:43:00,4.70358,4.70468,4.70294,4.70367,13000000.0
2008-06-30 10:44:00,4.70347,4.70446,4.70338,4.70444,12000000.0
2008-06-30 10:45:00,4.70409,4.70462,4.70346,4.70421,13000000.0
2008-06-30 10:46:00,4.70447,4.70487,4.70301,4.70324,13000000.0
2008-06-30 10:47:00,4.70396,4.70465,4.70361,4.70441,7000000.0
2008-06-30 10:48:00,4.70501,4.70501,4.70379,4.70499,12000000.0
2008-06-30 10:49:00,4.70493,4.70567,4.70431,4.70567,10000000.0
2008-06-30 10:50:00,4.70454,4.70647,4.70454,4.7053,14000000.0
2008-06-30 10:51:00,4.7049,4.70598,4.70473,4.70505,11000000.0
2008-06-30 10:52:00,4.70637,4.70661,4.70516,4.70661,20000000.0
2008-06-30 10:53:00,4.70667,4.70713,4.70564,4.70713,9000000.0
2008-06-30 10:54:00,4.70717,4.70717,4.70521,4.70526,18000000.0
2008-06-30 10:55:00,4.70672,4.70696,4.70563,4.70684,10000000.0
2008-06-30 10:56:00,4.70736,4.70736,4.7054,4.70656,11000000.0
2008-06-30 10:57:00,4.70672,4.70677,4.70502,4.70571,8000000.0
2008-06-30 10:58:00,4.70677,4.70715,4.70562,4.70715,10000000.0
2008-06-30 10:59:00,4.70702,4.7075,4.7063,4.7075,10000000.0
2008-06-30 11:00:00,4.70716,4.70797,4.70542,4.70797,15000000.0
2008-06-30 11:01:00,4.70748,4.70787,4.70598,4.70722,12000000.0
2008-06-30 11:02:00,4.70653,4.70877,4.70653,4.70877,8000000.0
2008-06-30 11:03:00,4.70866,4.7087,4.70702,4.70702,11000000.0
2008-06-30 11:04:00,4.70841,4.70944,4.70765,4.70911,15000000.0
2008-06-30 11:05:00,4.70842,4.70953,4.70701,4.70927,17000000.0
2008-06-30 11:06:00,4.70841,4.70862,4.70697,4.7076,12000000.0
2008-06-30 11:07:00,4.70894,4.70895,4.7069,4.7069,11000000.0
2008-06-30 11:08:00,4.70752,4.70821,4.70675,4.70821,22000000.0
2008-06-30 11:09:00,4.70717,4.70961,4.7071,4.70893,9000000.0
2008-06-30 11:10:00,4.70805,4.70836,4.70701,4.70836,16000000.0
2008-06-30 11:11:00,4.7085,4.70876,4.70781,4.70822,7000000.0
2008-06-30 11:12:00,4.70874,4.70913,4.70754,4.7088,15000000.0
2008-06-30 11:13:00,4.70857,4.70944,4.70789,4.70936,11000000.0
2008-06-30 11:14:00,4.70868,4.70962,4.7074,4.70962,18000000.0
2008-06-30 11:15:00,4.70789,4.70926,4.70784,4.70863,11000000.0
2008-06-30 11:16:00,4.70942,4.70951,4.70776,4.70951,13000000.0
2008-06-30 11:17:00,4.70747,4.70952,4.70723,4.70798,13000000.0
2008-06-30 11:18:00,4.70868,4.70868,4.70749,4.70769,9000000.0
2008-06-30 11:19:00,4.70873,4.70893,4.70729,4.70893,17000000.0
2008-06-30 11:20:00,4.70692,4.70854,4.70692,4.70852,14000000.0
2008-06-30 11:21:00,4.7087,4.7087,4.70732,4.70791,14000000.0
2008-06-30 11:22:00,4.7092,4.70938,4.70807,4.70916,22000000.0
2008-06-30 11:23:00,4.70875,4.70925,4.70818,4.70823,8000000.0
2008-06-30 11:24:00,4.70931,4.70931,4.70753,4.70904,18000000.0
2008-06-30 11:25:00,4.70884,4.70894,4.70741,4.70817,9000000.0
2008-06-30 11:26:00,4.70933,4.70953,4.70789,4.70883,15000000.0
2008-06-30 11:27:00,4.70835,4.7096,4.70809,4.70873,10000000.0
2008-06-30 11:28:00,4.70868,4.70903,4.70759,4.70855,13000000.0
2008-06-30 11:29:00,4.70904,4.70955,4.70768,4.709,17000000.0
2008-06-30 11:30:00,4.70876,4.70893,4.70784,4.70784,13000000.0
2008-06-30 11:31:00,4.70753,4.70889,4.70732,4.70848,12000000.0
2008-06-30 11:32:00,4.70873,4.70906,4.70744,4.70897,20000000.0
2008-06-30 11:33:00,4.70809,4.70918,4.70798,4.70918,16000000.0
2008-06-30 11:34:00,4.70965,4.71021,4.70831,4.70841,13000000.0
2008-06-30 11:35:00,4.70818,4.70947,4.70763,4.70947,14000000.0
2008-06-30 11:36:00,4.70842,4.70987,4.70802,4.70912,11000000.0
2008-06-30 11:37:00,4.71049,4.71067,4.70921,4.7102,16000000.0
2008-06-30 11:38:00,4.71069,4.71069,4.70874,4.70942,8000000.0
2008-06-30 11:39:00,4.70889,4.71079,4.70885,4.71035,11000000.0
2008-06-30 11:40:00,4.71061,4.71079,4.70923,4.71079,12000000.0
2008-06-30 11:41:00,4.71043,4.71043,4.70944,4.71034,10000000.0
2008-06-30 11:42:00,4.71053,4.71053,4.70891,4.70986,10000000.0
2008-06-30 11:43:00,4.7098,4.71028,4.70916,4.71015,17000000.0
2008-06-30 11:44:00,4.70927,4.71112,4.70927,4.7097,15000000.0
2008-06-30 11:45:00,4.71005,4.7103,4.70938,4.70967,16000000.0
2008-06-30 11:46:00,4.71045,4.71091,4.70997,4.71084,7000000.0
2008-06-30 11:47:00,4.70903,4.71068,4.70876,4.70971,16000000.0
2008-06-30 11:48:00,4.7098,4.71096,4.70909,4.71077,13000000.0
2008-06-30 11:49:00,4.71106,4.71138,4.7096,4.71138,10000000.0
2008-06-30 11:50:00,4.71,4.71123,4.71,4.71045,12000000.0
2008-06-30 11:51:00,4.70937,4.71094,4.70937,4.70999,14000000.0
2008-06-30 11:52:00,4.71098,4.71104,4.70964,4.71104,18000000.0
2008-06-30 11:53:00,4.71071,4.7118,4.7101,4.71134,16000000.0
2008-06-30 11:54:00,4.70992,4.71193,4.70992,4.71108,8000000.0
2008-06-30 11:55:00,4.71082,4.71195,4.71064,4.71195,8000000.0
2008-06-30 11:56:00,4.71179,4.71179,4.71086,4.7111,8000000.0
2008-06-30 11:57:00,4.71098,4.71256,4.71092,4.71256,11000000.0
2008-06-30 11:58:00,4.71279,4.71279,4.71129,4.71206,14000000.0
2008-06-30 11:59:00,4.71233,4.71267,4.71127,4.71127,11000000.0
2008-06-30 12:00:00,4.71254,4.71254,4.71111,4.71226,15000000.0
2008-06-30 12:01:00,4.71243,4.71266,4.71126,4.7125,13000000.0
2008-06-30 12:02:00,4.71149,4.71324,4.71091,4.71235,15000000.0
2008-06-30 12:03:00,4.71317,4.71385,4.71282,4.7131,11000000.0
2008-06-30 12:04:00,4.71422,4.71507,4.71382,4.71413,9000000.0
2008-06-30 12:05:00,4.71361,4.71477,4.71319,4.7143,9000000.0
2008-06-30 12:06:00,4.71493,4.71606,4.71406,4.71494,15000000.0
2008-06-30 12:07:00,4.71575,4.71575,4.7145,4.71568,11000000.0
2008-06-30 12:08:00,4.71558,4.71558,4.71467,4.71467,8000000.0
2008-06-30 12:09:00,4.71587,4.71605,4.71455,4.71537,18000000.0
2008-06-30 12:10:00,4.71617,4.71641,4.71482,4.7162,14000000.0
2008-06-30 12:11:00,4.71552,4.71627,4.71529,4.71627,9000000.0
2008-06-30 12:12:00,4.71599,4.71621,4.71465,4.71606,18000000.0
2008-06-30 12:13:00,4.71578,4.71578,4.71405,4.71452,12000000.0
2008-06-30 12:14:00,4.7153,4.7153,4.71364,4.71455,10000000.0
2008-06-30 12:15:00,4.71355,4.71424,4.71321,4.71355,8000000.0
2008-06-30 12:16:00,4.71277,4.71513,4.71277,4.71513,14000000.0
2008-06-30 12:17:00,4.71422,4.71482,4.7129,4.71434,13000000.0
2008-06-30 12:18:00,4.71389,4.71389,4.71231,4.71246,10000000.0
2008-06-30 12:19:00,4.71238,4.71274,4.7117,4.71195,11000000.0
2008-06-30 12:20:00,4.71191,4.71308,4.71158,4.71158,8000000.0
2008-06-30 12:21:00,4.71244,4.71301,4.71085,4.71085,20000000.0
2008-06-30 12:22:00,4.71196,4.71229,4.71101,4.71122,14000000.0
2008-06-30 12:23:00,4.71077,4.71232,4.71013,4.71013,11000000.0
2008-06-30 12:24:00,4.71103,4.71188,4.71,4.71145,17000000.0
2008-06-30 12:25:00,4.71123,4.71147,4.7094,4.70996,12000000.0
2008-06-30 12:26:00,4.71085,4.71089,4.70914,4.70995,7000000.0
2008-06-30 12:27:00,4.70955,4.70993,4.70884,4.70906,7000000.0
2008-06-30 12:28:00,4.71045,4.71045,4.7087,4.71041,19000000.0
2008-06-30 12:29:00,4.70955,4.71051,4.70955,4.71043,12000000.0
2008-06-30 12:30:00,4.70983,4.71006,4.70933,4.7096,10000000.0
2008-06-30 12:31:00,4.70954,4.71129,4.7091,4.71087,12000000.0
2008-06-30 12:32:00,4.71029,4.71029,4.70861,4.70916,12000000.0
2008-06-30 12:33:00,4.70965,4.71096,4.7092,4.71055,15000000.0
2008-06-30 12:34:00,4.71078,4.71084,4.70919,4.71084,12000000.0
2008-06-30 12:35:00,4.71033,4.71115,4.7098,4.71017,12000000.0
2008-06-30 12:36:00,4.71011,4.71036,4.70903,4.70956,15000000.0
2008-06-30 12:37:00,4.70949,4.71061,4.70937,4.71033,8000000.0
2008-06-30 12:38:00,4.70987,4.71064,4.70908,4.70908,15000000.0
2008-06-30 12:39:00,4.71023,4.7106,4.70944,4.70944,14000000.0
2008-06-30 12:40:00,4.71028,4.71038,4.70825,4.71038,18000000.0
2008-06-30 12:41:00,4.71078,4.71102,4.70913,4.70931,11000000.0
2008-06-30 12:42:00,4.70994,4.71053,4.70954,4.70981,17000000.0
2008-06-30 12:43:00,4.71009,4.71045,4.70954,4.70995,11000000.0
2008-06-30 12:44:00,4.7091,4.71058,4.7091,4.7101,13000000.0
2008-06-30 12:45:00,4.71037,4.71103,4.70968,4.71103,10000000.0
2008-06-30 12:46:00,4.7108,4.71111,4.71003,4.71028,20000000.0
2008-06-30 12:47:00,4.71115,4.71209,4.71047,4.71055,10000000.0
2008-06-30 12:48:00,4.71175,4.71217,4.71034,4.71044,10000000.0
2008-06-30 12:49:00,4.71177,4.71375,4.71089,4.7126,15000000.0
2008-06-30 12:50:00,4.71238,4.71348,4.7119,4.71348,14000000.0
2008-06-30 12:51:00,4.71286,4.71466,4.71286,4.71419,14000000.0
2008-06-30 12:52:00,4.71337,4.7147,4.71322,4.71411,9000000.0
2008-06-30 12:53:00,4.71533,4.71766,4.71473,4.71735,9000000.0
2008-06-30 12:54:00,4.71638,4.71741,4.71558,4.71662,20000000.0
2008-06-30 12:55:00,4.71745,4.71954,4.71649,4.71954,12000000.0
2008-06-30 12:56:00,4.72016,4.72025,4.71765,4.71826,7000000.0
2008-06-30 12:57:00,4.71812,4.71917,4.71762,4.7189,13000000.0
2008-06-30 12:58:00,4.71782,4.71888,4.71677,4.71775,16000000.0
2008-06-30 12:59:00,4.71787,4.71864,4.71625,4.71834,14000000.0
2008-06-30 13:00:00,4.7165,4.71881,4.7165,4.71881,12000000.0
2008-06-30 13:01:00,4.71916,4.72058,4.71844,4.71907,17000000.0
2008-06-30 13:02:00,4.71996,4.72178,4.71945,4.72166,10000000.0
2008-06-30 13:03:00,4.72192,4.72486,4.72192,4.72446,22000000.0
2008-06-30 13:04:00,4.72354,4.72354,4.72146,4.72336,20000000.0
2008-06-30 13:05:00,4.72353,4.72417,4.72257,4.72381,14000000.0
2008-06-30 13:06:00,4.72425,4.72425,4.72051,4.72219,17000000.0
2008-06-30 13:07:00,4.72094,4.72218,4.72007,4.72058,22000000.0
2008-06-30 13:08:00,4.72053,4.722,4.72053,4.72112,12000000.0
2008-06-30 13:09:00,4.72207,4.72281,4.72078,4.72192,12000000.0
2008-06-30 13:10:00,4.72256,4.72338,4.72134,4.7223,20000000.0
2008-06-30 13:11:00,4.72194,4.72258,4.72103,4.72257,12000000.0
2008-06-30 13:12:00,4.72225,4.72302,4.72147,4.72147,16000000.0
2008-06-30 13:13:00,4.72265,4.72293,4.72099,4.721,14000000.0
2008-06-30 13:14:00,4.72187,4.72287,4.72118,4.72186,17000000.0
2008-06-30 13:15:00,4.72206,4.72546,4.72206,4.72546,7000000.0
2008-06-30 13:16:00,4.72594,4.72637,4.72441,4.72612,9000000.0
2008-06-30 13:17:00,4.72553,4.72608,4.72425,4.72425,15000000.0
2008-06-30 13:18:00,4.72539,4.72559,4.72403,4.72519,17000000.0
2008-06-30 13:19:00,4.72511,4.72736,4.72511,4.72638,15000000.0
2008-06-30 13:20:00,4.7279,4.72857,4.72618,4.72733,12000000.0
2008-06-30 13:21:00,4.72862,4.72899,4.72731,4.7285,24000000.0
2008-06-30 13:22:00,4.72836,4.7289,4.72753,4.72807,12000000.0
2008-06-30 13:23:00,4.72817,4.7288,4.7268,4.72767,12000000.0
2008-06-30 13:24:00,4.72954,4.72987,4.72785,4.72833,18000000.0
2008-06-30 13:25:00,4.7268,4.72816,4.72634,4.72757,12000000.0
2008-06-30 13:26:00,4.72757,4.72785,4.72605,4.72652,12000000.0
2008-06-30 13:27:00,4.7262,4.72622,4.72522,4.72608,9000000.0
2008-06-30 13:28:00,4.72456,4.72568,4.72435,4.72509,15000000.0
2008-06-30 13:29:00,4.72619,4.72713,4.72503,4.72713,14000000.0
2008-06-30 13:30:00,4.72625,4.72647,4.72491,4.72629,11000000.0
2008-06-30 13:31:00,4.72611,4.72615,4.72389,4.72418,11000000.0
2008-06-30 13:32:00,4.72586,4.72595,4.72371,4.72539,8000000.0
2008-06-30 13:33:00,4.72399,4.72506,4.72316,4.72464,14000000.0
2008-06-30 13:34:00,4.72249,4.72506,4.72249,4.72324,11000000.0
2008-06-30 13:35:00,4.72431,4.72475,4.72299,4.72466,16000000.0
2008-06-30 13:36:00,4.72473,4.72496,4.72386,4.72453,8000000.0
2008-06-30 13:37:00,4.72341,4.7248,4.72259,4.72297,17000000.0
2008-06-30 13:38:00,4.72344,4.72413,4.72266,4.72393,14000000.0
2008-06-30 13:39:00,4.72417,4.72417,4.72282,4.72414,10000000.0
2008-06-30 13:40:00,4.72252,4.72398,4.72248,4.72333,8000000.0
2008-06-30 13:41:00,4.72262,4.72358,4.72198,4.72358,11000000.0
2008-06-30 13:42:00,4.72276,4.72425,4.7225,4.72366,14000000.0
2008-06-30 13:43:00,4.72348,4.72408,4.72277,4.72299,11000000.0
2008-06-30 13:44:00,4.72448,4.72448,4.7225,4.72294,11000000.0
2008-06-30 13:45:00,4.72275,4.72351,4.72262,4.72336,14000000.0
2008-06-30 13:46:00,4.72334,4.72388,4.72188,4.72377,11000000.0
2008-06-30 13:47:00,4.72302,4.72397,4.7225,4.72386,13000000.0
2008-06-30 13:48:00,4.72269,4.72388,4.72253,4.72338,14000000.0
2008-06-30 13:49:00,4.72302,4.72422,4.72258,4.72422,12000000.0
2008-06-30 13:50:00,4.72392,4.72392,4.72229,4.72389,16000000.0
2008-06-30 13:51:00,4.72286,4.7236,4.72229,4.72321,14000000.0
2008-06-30 13:52:00,4.72318,4.72391,4.723,4.72391,10000000.0
2008-06-30 13:53:00,4.72418,4.72457,4.7238,4.72405,10000000.0
2008-06-30 13:54:00,4.72368,4.72424,4.72271,4.72271,8000000.0
2008-06-30 13:55:00,4.72285,4.72398,4.72256,4.72363,13000000.0
2008-06-30 13:56:00,4.72324,4.72377,4.72219,4.72346,17000000.0
2008-06-30 13:57:00,4.72396,4.72396,4.72272,4.72313,13000000.0
2008-06-30 13:58:00,4.72463,4.72463,4.72349,4.72458,7000000.0
2008-06-30 13:59:00,4.72244,4.7239,4.72239,4.7239,9000000.0
2008-06-30 14:00:00,4.72288,4.72355,4.72261,4.72335,7000000.0
2008-06-30 14:01:00,4.72314,4.72489,4.72314,4.72489,11000000.0
2008-06-30 14:02:00,4.72351,4.7248,4.72271,4.72305,19000000.0
2008-06-30 14:03:00,4.72355,4.72464,4.72315,4.72464,13000000.0
2008-06-30 14:04:00,4.72288,4.72425,4.72285,4.72353,22000000.0
2008-06-30 14:05:00,4.72453,4.72453,4.72247,4.72271,17000000.0
2008-06-30 14:06:00,4.72485,4.72489,4.72392,4.72429,11000000.0
2008-06-30 14:07:00,4.72532,4.72532,4.72421,4.72521,9000000.0
2008-06-30 14:08:00,4.72373,4.72487,4.72296,4.72483,11000000.0
2008-06-30 14:09:00,4.72391,4.72391,4.72245,4.72301,12000000.0
2008-06-30 14:10:00,4.72266,4.72367,4.72181,4.72181,13000000.0
2008-06-30 14:11:00,4.72263,4.72332,4.72209,4.72264,14000000.0
2008-06-30 14:12:00,4.72346,4.72435,4.72287,4.72343,11000000.0
2008-06-30 14:13:00,4.72434,4.72543,4.72401,4.72401,11000000.0
2008-06-30 14:14:00,4.72502,4.72535,4.72431,4.72464,7000000.0
2008-06-30 14:15:00,4.72554,4.72554,4.72349,4.72477,14000000.0
2008-06-30 14:16:00,4.72474,4.72535,4.72401,4.72452,13000000.0
2008-06-30 14:17:00,4.72623,4.72671,4.72501,4.72532,22000000.0
2008-06-30 14:18:00,4.72753,4.72827,4.72618,4.72671,15000000.0
2008-06-30 14:19:00,4.72736,4.72771,4.72609,4.72757,12000000.0
2008-06-30 14:20:00,4.72599,4.72707,4.72575,4.7258,7000000.0
2008-06-30 14:21:00,4.72644,4.72661,4.72527,4.7264,13000000.0
2008-06-30 14:22:00,4.72637,4.7265,4.72523,4.72523,8000000.0
2008-06-30 14:23:00,4.72673,4.72696,4.72575,4.72675,11000000.0
2008-06-30 14:24:00,4.72573,4.72788,4.72573,4.72732,13000000.0
2008-06-30 14:25:00,4.72786,4.72986,4.72786,4.72986,15000000.0
2008-06-30 14:26:00,4.73033,4.73137,4.72969,4.73137,8000000.0
2008-06-30 14:27:00,4.7313,4.73238,4.73061,4.73062,10000000.0
2008-06-30 14:28:00,4.73181,4.73181,4.73019,4.73108,11000000.0
2008-06-30 14:29:00,4.72926,4.73079,4.72912,4.7307,21000000.0
2008-06-30 14:30:00,4.72968,4.73042,4.72791,4.72888,11000000.0
2008-06-30 14:31:00,4.72915,4.73001,4.72783,4.72893,17000000.0
2008-06-30 14:32:00,4.7267,4.72805,4.72629,4.72733,15000000.0
2008-06-30 14:33:00,4.72831,4.72897,4.7277,4.72888,8000000.0
2008-06-30 14:34:00,4.72975,4.72975,4.72815,4.72911,9000000.0
2008-06-30 14:35:00,4.72757,4.72864,4.72743,4.72781,11000000.0
2008-06-30 14:36:00,4.72662,4.72781,4.72572,4.7266,15000000.0
2008-06-30 14:37:00,4.72728,4.72736,4.72571,4.7269,8000000.0
2008-06-30 14:38:00,4.72801,4.72837,4.7258,4.7258,10000000.0
2008-06-30 14:39:00,4.72677,4.72677,4.72516,4.72578,19000000.0
2008-06-30 14:40:00,4.725,4.72692,4.72488,4.72581,15000000.0
2008-06-30 14:41:00,4.72575,4.72737,4.72567,4.72737,15000000.0
2008-06-30 14:42:00,4.72552,4.72782,4.72494,4.72602,17000000.0
2008-06-30 14:43:00,4.72484,4.72638,4.7242,4.72509,15000000.0
2008-06-30 14:44:00,4.72655,4.72825,4.72555,4.72631,15000000.0
2008-06-30 14:45:00,4.72527,4.72669,4.72512,4.72614,9000000.0
2008-06-30 14:46:00,4.72647,4.72691,4.72551,4.72691,11000000.0
2008-06-30 14:47:00,4.72757,4.72763,4.72572,4.72677,12000000.0
2008-06-30 14:48:00,4.72711,4.72756,4.72604,4.72604,12000000.0
2008-06-30 14:49:00,4.72594,4.72786,4.72594,4.72718,12000000.0
2008-06-30 14:50:00,4.72692,4.72744,4.72593,4.72744,15000000.0
2008-06-30 14:51:00,4.72743,4.72809,4.72654,4.72809,10000000.0
2008-06-30 14:52:00,4.72865,4.72865,4.72656,4.72656,13000000.0
2008-06-30 14:53:00,4.72751,4.72751,4.72598,4.72622,13000000.0
2008-06-30 14:54:00,4.72579,4.72762,4.72579,4.72752,9000000.0
2008-06-30 14:55:00,4.72578,4.72706,4.72578,4.72663,16000000.0
2008-06-30 14:56:00,4.72666,4.72733,4.72528,4.72733,15000000.0
2008-06-30 14:57:00,4.72633,4.72736,4.72574,4.72732,15000000.0
2008-06-30 14:58:00,4.72643,4.7268,4.72529,4.72658,11000000.0
2008-06-30 14:59:00,4.72628,4.72666,4.72526,4.72542,14000000.0
2008-06-30 15:00:00,4.726,4.72683,4.72494,4.72648,18000000.0
2008-06-30 15:01:00,4.72499,4.72698,4.72483,4.72651,12000000.0
2008-06-30 15:02:00,4.72584,4.72642,4.72563,4.72622,7000000.0
2008-06-30 15:03:00,4.72668,4.72736,4.72595,4.72595,18000000.0
2008-06-30 15:04:00,4.72631,4.72674,4.72544,4.72643,21000000.0
2008-06-30 15:05:00,4.7255,4.72637,4.72511,4.7252,13000000.0
2008-06-30 15:06:00,4.72575,4.72662,4.72513,4.72588,14000000.0
2008-06-30 15:07:00,4.72636,4.72709,4.72552,4.72668,22000000.0
2008-06-30 15:08:00,4.72623,4.72696,4.7257,4.72655,10000000.0
2008-06-30 15:09:00,4.72673,4.72726,4.72624,4.72643,9000000.0
2008-06-30 15:10:00,4.72594,4.72689,4.72465,4.7261,14000000.0
2008-06-30 15:11:00,4.72666,4.72666,4.72462,4.72577,12000000.0
2008-06-30 15:12:00,4.72594,4.72594,4.72418,4.72442,13000000.0
2008-06-30 15:13:00,4.72416,4.7258,4.72415,4.72441,12000000.0
2008-06-30 15:14:00,4.72474,4.72474,4.72291,4.72379,10000000.0
2008-06-30 15:15:00,4.72413,4.72413,4.72235,4.72379,16000000.0
2008-06-30 15:16:00,4.72356,4.72359,4.72164,4.72245,15000000.0
2008-06-30 15:17:00,4.72302,4.72389,4.72188,4.72236,14000000.0
2008-06-30 15:18:00,4.72111,4.72195,4.72027,4.72059,12000000.0
2008-06-30 15:19:00,4.72151,4.72151,4.71919,4.72068,11000000.0
2008-06-30 15:20:00,4.72052,4.7216,4.71987,4.72039,14000000.0
2008-06-30 15:21:00,4.72059,4.7216,4.71967,4.7216,14000000.0
2008-06-30 15:22:00,4.72147,4.72147,4.71957,4.721,10000000.0
2008-06-30 15:23:00,4.71913,4.72123,4.71913,4.72114,11000000.0
2008-06-30 15:24:00,4.72063,4.72099,4.71965,4.72069,10000000.0
2008-06-30 15:25:00,4.72042,4.72173,4.72015,4.72151,16000000.0
2008-06-30 15:26:00,4.72034,4.72162,4.72016,4.72131,15000000.0
2008-06-30 15:27:00,4.72036,4.72118,4.72036,4.72116,10000000.0
2008-06-30 15:28:00,4.72081,4.72141,4.72025,4.72136,11000000.0
2008-06-30 15:29:00,4.72028,4.72223,4.72028,4.72223,19000000.0
2008-06-30 15:30:00,4.72096,4.72236,4.72096,4.72236,10000000.0
2008-06-30 15:31:00,4.72166,4.72246,4.72088,4.72131,14000000.0
2008-06-30 15:32:00,4.72143,4.72293,4.72089,4.72192,12000000.0
2008-06-30 15:33:00,4.72148,4.72233,4.72087,4.72087,20000000.0
2008-06-30 15:34:00,4.72122,4.72269,4.7211,4.72229,12000000.0
2008-06-30 15:35:00,4.72296,4.72296,4.72101,4.72166,12000000.0
2008-06-30 15:36:00,4.722,4.722,4.72098,4.722,10000000.0
2008-06-30 15:37:00,4.72282,4.72293,4.72165,4.72293,10000000.0
2008-06-30 15:38:00,4.72271,4.72271,4.72135,4.72204,13000000.0
2008-06-30 15:39:00,4.723,4.723,4.7222,4.72222,7000000.0
2008-06-30 15:40:00,4.72221,4.72243,4.72113,4.72243,10000000.0
2008-06-30 15:41:00,4.72181,4.72271,4.72068,4.72271,9000000.0
2008-06-30 15:42:00,4.72265,4.72298,4.72124,4.72234,13000000.0
2008-06-30 15:43:00,4.72177,4.72314,4.72177,4.72314,16000000.0
2008-06-30 15:44:00,4.72331,4.72331,4.72143,4.72248,14000000.0
2008-06-30 15:45:00,4.72208,4.72269,4.72125,4.72219,15000000.0
2008-06-30 15:46:00,4.72134,4.7225,4.72082,4.72126,13000000.0
2008-06-30 15:47:00,4.72243,4.72296,4.72143,4.72191,9000000.0
2008-06-30 15:48:00,4.72254,4.72331,4.72178,4.72186,21000000.0
2008-06-30 15:49:00,4.722,4.72271,4.72142,4.72142,23000000.0
2008-06-30 15:50:00,4.72081,4.72198,4.71952,4.72095,12000000.0
2008-06-30 15:51:00,4.71998,4.72132,4.71976,4.72055,19000000.0
2008-06-30 15:52:00,4.72058,4.7226,4.72058,4.72256,15000000.0
2008-06-30 15:53:00,4.7212,4.72184,4.72056,4.72151,14000000.0
2008-06-30 15:54:00,4.72122,4.72288,4.7212,4.72215,15000000.0
2008-06-30 15:55:00,4.72292,4.72292,4.72136,4.72211,12000000.0
2008-06-30 15:56:00,4.72084,4.72244,4.72082,4.72082,18000000.0
2008-06-30 15:57:00,4.72156,4.72299,4.72113,4.72258,10000000.0
2008-06-30 15:58:00,4.72144,4.72222,4.72036,4.72068,22000000.0
2008-06-30 15:59:00,4.72099,4.72143,4.71955,4.72079,12000000.0
2008-06-30 16:00:00,4.7204,4.72076,4.71832,4.71952,12000000.0
2008-06-30 16:01:00,4.71858,4.71948,4.71721,4.71762,12000000.0
2008-06-30 16:02:00,4.71772,4.719,4.71627,4.719,13000000.0
2008-06-30 16:03:00,4.71758,4.71959,4.71758,4.71899,13000000.0
2008-06-30 16:04:00,4.71926,4.71947,4.71692,4.71692,11000000.0
2008-06-30 16:05:00,4.71741,4.71831,4.71693,4.71831,9000000.0
2008-06-30 16:06:00,4.71709,4.71833,4.71663,4.71734,14000000.0
2008-06-30 16:07:00,4.71722,4.71812,4.7161,4.71649,15000000.0
2008-06-30 16:08:00,4.71579,4.71769,4.7157,4.7157,15000000.0
2008-06-30 16:09:00,4.71784,4.71829,4.71641,4.71679,17000000.0
2008-06-30 16:10:00,4.71783,4.71878,4.71645,4.71772,14000000.0
2008-06-30 16:11:00,4.71941,4.71941,4.71813,4.7183,9000000.0
2008-06-30 16:12:00,4.71906,4.72022,4.71828,4.7188,15000000.0
2008-06-30 16:13:00,4.71953,4.72083,4.71793,4.72014,14000000.0
2008-06-30 16:14:00,4.72114,4.72114,4.71899,4.72089,12000000.0
2008-06-30 16:15:00,4.72055,4.72107,4.71785,4.72027,14000000.0
2008-06-30 16:16:00,4.72005,4.72005,4.71776,4.71776,13000000.0
2008-06-30 16:17:00,4.71963,4.71963,4.7172,4.71911,18000000.0
2008-06-30 16:18:00,4.71704,4.71967,4.71704,4.71967,13000000.0
2008-06-30 16:19:00,4.71907,4.7191,4.71806,4.719,8000000.0
2008-06-30 16:20:00,4.71806,4.71953,4.71779,4.71882,13000000.0
2008-06-30 16:21:00,4.71934,4.72024,4.71837,4.71971,12000000.0
2008-06-30 16:22:00,4.72054,4.72054,4.71973,4.71999,11000000.0
2008-06-30 16:23:00,4.72061,4.7207,4.71916,4.71994,14000000.0
2008-06-30 16:24:00,4.72018,4.72124,4.71894,4.72124,15000000.0
2008-06-30 16:25:00,4.72133,4.72133,4.7202,4.72081,11000000.0
2008-06-30 16:26:00,4.72216,4.72227,4.72085,4.72114,8000000.0
2008-06-30 16:27:00,4.72104,4.72228,4.72053,4.72228,10000000.0
2008-06-30 16:28:00,4.72213,4.7223,4.72078,4.72078,15000000.0
2008-06-30 16:29:00,4.72135,4.72242,4.72122,4.72138,7000000.0
2008-06-30 16:30:00,4.72189,4.72245,4.72122,4.72126,16000000.0
2008-06-30 16:31:00,4.72286,4.72286,4.72106,4.72171,14000000.0
2008-06-30 16:32:00,4.72147,4.72349,4.72138,4.72349,7000000.0
2008-06-30 16:33:00,4.7228,4.7234,4.72236,4.72266,8000000.0
2008-06-30 16:34:00,4.72331,4.72366,4.72239,4.72239,8000000.0
2008-06-30 16:35:00,4.72408,4.72408,4.72263,4.72408,9000000.0
2008-06-30 16:36:00,4.72437,4.72454,4.72317,4.72454,13000000.0
2008-06-30 16:37:00,4.72424,4.72557,4.72339,4.72347,18000000.0
2008-06-30 16:38:00,4.72584,4.72588,4.72447,4.72581,18000000.0
2008-06-30 16:39:00,4.72546,4.72546,4.72322,4.72476,20000000.0
2008-06-30 16:40:00,4.72345,4.72493,4.72332,4.72332,13000000.0
2008-06-30 16:41:00,4.72436,4.725,4.72339,4.72413,20000000.0
2008-06-30 16:42:00,4.72415,4.72503,4.72401,4.725,18000000.0
2008-06-30 16:43:00,4.72513,4.72522,4.72362,4.72454,15000000.0
2008-06-30 16:44:00,4.72383,4.7257,4.72383,4.72411,20000000.0
2008-06-30 16:45:00,4.72424,4.72603,4.72416,4.72498,13000000.0
2008-06-30 16:46:00,4.72574,4.72681,4.72498,4.72513,15000000.0
2008-06-30 16:47:00,4.72778,4.7283,4.72648,4.7283,8000000.0
2008-06-30 16:48:00,4.72826,4.72826,4.72693,4.72785,11000000.0
2008-06-30 16:49:00,4.72809,4.72924,4.72712,4.72782,12000000.0
2008-06-30 16:50:00,4.72852,4.72852,4.72593,4.72764,15000000.0
2008-06-30 16:51:00,4.72655,4.72788,4.72608,4.72693,18000000.0
2008-06-30 16:52:00,4.72874,4.72968,4.72647,4.72809,14000000.0
2008-06-30 16:53:00,4.72966,4.72966,4.72651,4.72651,8000000.0
2008-06-30 16:54:00,4.72731,4.72834,4.72701,4.72772,11000000.0
2008-06-30 16:55:00,4.72787,4.72884,4.7272,4.72751,12000000.0
2008-06-30 16:56:00,4.72813,4.72829,4.72697,4.72716,10000000.0
2008-06-30 16:57:00,4.72762,4.72789,4.72657,4.72744,8000000.0
2008-06-30 16:58:00,4.72603,4.72693,4.72569,4.72693,9000000.0
2008-06-30 16:59:00,4.7276,4.7279,4.72624,4.7279,13000000.0
2008-06-30 17:00:00,4.72773,4.72773,4.72628,4.72694,11000000.0
2008-06-30 17:01:00,4.72639,4.72724,4.72502,4.72543,12000000.0
2008-06-30 17:02:00,4.72667,4.72697,4.72528,4.72563,10000000.0
2008-06-30 17:03:00,4.7265,4.7265,4.72467,4.72505,16000000.0
2008-06-30 17:04:00,4.72386,4.72651,4.72386,4.72638,13000000.0
2008-06-30 17:05:00,4.72586,4.72658,4.72515,4.72615,16000000.0
2008-06-30 17:06:00,4.72725,4.72761,4.72613,4.72736,12000000.0
2008-06-30 17:07:00,4.72709,4.72773,4.72641,4.72645,8000000.0
2008-06-30 17:08:00,4.72691,4.72818,4.7268,4.72759,21000000.0
2008-06-30 17:09:00,4.72815,4.72815,4.72571,4.72742,16000000.0
2008-06-30 17:10:00,4.72601,4.72855,4.72601,4.72855,11000000.0
2008-06-30 17:11:00,4.72786,4.72822,4.7268,4.72805,11000000.0
2008-06-30 17:12:00,4.72821,4.72878,4.72716,4.72877,9000000.0
2008-06-30 17:13:00,4.72827,4.72989,4.72771,4.72972,9000000.0
2008-06-30 17:14:00,4.73003,4.73203,4.72954,4.73138,17000000.0
2008-06-30 17:15:00,4.7316,4.73278,4.73065,4.7327,11000000.0
2008-06-30 17:16:00,4.73179,4.7326,4.73094,4.73094,15000000.0
2008-06-30 17:17:00,4.73163,4.73165,4.72988,4.73115,13000000.0
2008-06-30 17:18:00,4.73042,4.73188,4.72988,4.7313,15000000.0
2008-06-30 17:19:00,4.73236,4.73439,4.73155,4.73403,17000000.0
2008-06-30 17:20:00,4.73291,4.7339,4.73235,4.73279,12000000.0
2008-06-30 17:21:00,4.73412,4.73424,4.73275,4.73329,7000000.0
2008-06-30 17:22:00,4.73306,4.73306,4.7314,4.7314,14000000.0
2008-06-30 17:23:00,4.73293,4.73338,4.73149,4.73194,13000000.0
2008-06-30 17:24:00,4.7326,4.73295,4.73095,4.73095,9000000.0
2008-06-30 17:25:00,4.73275,4.73277,4.73107,4.73246,11000000.0
2008-06-30 17:26:00,4.7318,4.73256,4.73019,4.73019,16000000.0
2008-06-30 17:27:00,4.73119,4.73147,4.73019,4.73101,9000000.0
2008-06-30 17:28:00,4.73152,4.73218,4.73005,4.73126,15000000.0
2008-06-30 17:29:00,4.73244,4.7335,4.73177,4.73323,11000000.0
2008-06-30 17:30:00,4.73313,4.73313,4.7318,4.73201,19000000.0
2008-06-30 17:31:00,4.73312,4.73317,4.73179,4.73195,11000000.0
2008-06-30 17:32:00,4.73077,4.73214,4.73031,4.73135,9000000.0
2008-06-30 17:33:00,4.73164,4.73245,4.73053,4.73245,10000000.0
2008-06-30 17:34:00,4.73178,4.73306,4.73088,4.73164,14000000.0
2008-06-30 17:35:00,4.7326,4.73263,4.73064,4.73211,13000000.0
2008-06-30 17:36:00,4.73172,4.73194,4.73093,4.73163,11000000.0
2008-06-30 17:37:00,4.73129,4.73258,4.73086,4.7323,15000000.0
2008-06-30 17:38:00,4.7316,4.7316,4.72888,4.73016,17000000.0
2008-06-30 17:39:00,4.73,4.73,4.72841,4.72841,8000000.0
2008-06-30 17:40:00,4.72953,4.72956,4.72833,4.72878,12000000.0
2008-06-30 17:41:00,4.72996,4.73097,4.72935,4.73002,21000000.0
2008-06-30 17:42:00,4.73023,4.73093,4.72865,4.72865,13000000.0
2008-06-30 17:43:00,4.72984,4.72984,4.72831,4.7298,11000000.0
2008-06-30 17:44:00,4.72945,4.73019,4.72817,4.72988,19000000.0
2008-06-30 17:45:00,4.72932,4.72961,4.72775,4.72903,10000000.0
2008-06-30 17:46:00,4.72852,4.72853,4.72651,4.72707,13000000.0
2008-06-30 17:47:00,4.7281,4.72846,4.72743,4.72834,9000000.0
2008-06-30 17:48:00,4.72821,4.72899,4.72727,4.72808,14000000.0
2008-06-30 17:49:00,4.72811,4.72891,4.72724,4.72792,14000000.0
2008-06-30 17:50:00,4.72848,4.72951,4.72786,4.72904,17000000.0
2008-06-30 17:51:00,4.73004,4.73116,4.72916,4.73021,13000000.0
2008-06-30 17:52:00,4.72945,4.73111,4.72945,4.73042,24000000.0
2008-06-30 17:53:00,4.73094,4.73105,4.72978,4.73054,16000000.0
2008-06-30 17:54:00,4.7302,4.73053,4.72911,4.73005,16000000.0
2008-06-30 17:55:00,4.7301,4.7301,4.72839,4.72936,13000000.0
2008-06-30 17:56:00,4.72927,4.73043,4.72849,4.72891,15000000.0
2008-06-30 17:57:00,4.72952,4.73014,4.72873,4.73014,10000000.0
2008-06-30 17:58:00,4.72951,4.73035,4.7287,4.73035,15000000.0
2008-06-30 17:59:00,4.7292,4.73073,4.72874,4.72922,13000000.0
2008-06-30 18:00:00,4.72901,4.73027,4.72891,4.73005,7000000.0
2008-06-30 18:01:00,4.72942,4.73027,4.72854,4.72883,18000000.0
2008-06-30 18:02:00,4.72905,4.72969,4.72845,4.72917,17000000.0
2008-06-30 18:03:00,4.72873,4.73009,4.72811,4.72872,16000000.0
2008-06-30 18:04:00,4.72959,4.73103,4.72908,4.72984,14000000.0
2008-06-30 18:05:00,4.73052,4.73075,4.72897,4.73008,13000000.0
2008-06-30 18:06:00,4.72984,4.73085,4.72905,4.72905,18000000.0
2008-06-30 18:07:00,4.72998,4.73113,4.72924,4.73068,12000000.0
2008-06-30 18:08:00,4.73071,4.73201,4.73038,4.73082,18000000.0
2008-06-30 18:09:00,4.73115,4.7323,4.7306,4.73123,12000000.0
2008-06-30 18:10:00,4.73139,4.73219,4.73062,4.73146,13000000.0
2008-06-30 18:11:00,4.732,4.73237,4.73096,4.73096,10000000.0
2008-06-30 18:12:00,4.73145,4.73242,4.73121,4.73121,11000000.0
2008-06-30 18:13:00,4.73227,4.73332,4.73167,4.73296,14000000.0
2008-06-30 18:14:00,4.73309,4.73354,4.732,4.7332,10000000.0
2008-06-30 18:15:00,4.73183,4.7335,4.73162,4.73321,10000000.0
2008-06-30 18:16:00,4.73219,4.73301,4.73198,4.73301,9000000.0
2008-06-30 18:17:00,4.73383,4.73383,4.73256,4.73363,18000000.0
2008-06-30 18:18:00,4.73305,4.73347,4.73172,4.73181,14000000.0
2008-06-30 18:19:00,4.73171,4.73497,4.73171,4.73497,10000000.0
2008-06-30 18:20:00,4.73438,4.73446,4.73315,4.73366,15000000.0
2008-06-30 18:21:00,4.7332,4.7337,4.7328,4.7337,18000000.0
2008-06-30 18:22:00,4.73214,4.7336,4.73214,4.73235,14000000.0
2008-06-30 18:23:00,4.73426,4.73426,4.7311,4.7311,7000000.0
2008-06-30 18:24:00,4.73168,4.73276,4.73157,4.73276,9000000.0
2008-06-30 18:25:00,4.73184,4.73286,4.73184,4.73199,13000000.0
2008-06-30 18:26:00,4.73138,4.73294,4.73126,4.73201,16000000.0
2008-06-30 18:27:00,4.73163,4.73335,4.73163,4.73259,14000000.0
2008-06-30 18:28:00,4.73316,4.73359,4.7321,4.7322,13000000.0
2008-06-30 18:29:00,4.73278,4.73297,4.73219,4.73228,11000000.0
2008-06-30 18:30:00,4.73343,4.73373,4.73217,4.73245,16000000.0
2008-06-30 18:31:00,4.73249,4.73335,4.73162,4.73296,12000000.0
2008-06-30 18:32:00,4.73298,4.73298,4.73162,4.73193,11000000.0
2008-06-30 18:33:00,4.73142,4.73168,4.7303,4.73168,13000000.0
2008-06-30 18:34:00,4.73079,4.73164,4.73037,4.73048,13000000.0
2008-06-30 18:35:00,4.73244,4.73244,4.73066,4.73066,18000000.0
2008-06-30 18:36:00,4.73125,4.73177,4.73047,4.73079,18000000.0
2008-06-30 18:37:00,4.73116,4.73199,4.73047,4.73104,18000000.0
2008-06-30 18:38:00,4.73152,4.73173,4.73073,4.73126,11000000.0
2008-06-30 18:39:00,4.73177,4.73177,4.7308,4.73121,11000000.0
2008-06-30 18:40:00,4.73197,4.73204,4.72986,4.72988,14000000.0
2008-06-30 18:41:00,4.72929,4.73092,4.72929,4.73092,16000000.0
2008-06-30 18:42:00,4.73048,4.73141,4.73003,4.73055,14000000.0
2008-06-30 18:43:00,4.73069,4.73108,4.72946,4.73028,10000000.0
2008-06-30 18:44:00,4.73054,4.73114,4.72961,4.72997,13000000.0
2008-06-30 18:45:00,4.73033,4.73057,4.72972,4.73022,13000000.0
2008-06-30 18:46:00,4.72996,4.73037,4.72909,4.72939,12000000.0
2008-06-30 18:47:00,4.73066,4.73086,4.72931,4.72942,14000000.0
2008-06-30 18:48:00,4.73111,4.73146,4.72995,4.73063,15000000.0
2008-06-30 18:49:00,4.73167,4.73167,4.72977,4.72977,12000000.0
2008-06-30 18:50:00,4.73097,4.73164,4.73076,4.73116,9000000.0
2008-06-30 18:51:00,4.73272,4.73333,4.73172,4.73172,17000000.0
2008-06-30 18:52:00,4.73217,4.7329,4.73173,4.73214,9000000.0
2008-06-30 18:53:00,4.73193,4.73388,4.73193,4.73306,14000000.0
2008-06-30 18:54:00,4.73419,4.73419,4.73247,4.73275,14000000.0
2008-06-30 18:55:00,4.73414,4.73424,4.73298,4.73324,10000000.0
2008-06-30 18:56:00,4.73416,4.73446,4.73252,4.73306,16000000.0
2008-06-30 18:57:00,4.73305,4.73382,4.73219,4.733,17000000.0
2008-06-30 18:58:00,4.7337,4.73413,4.73228,4.73228,14000000.0
2008-06-30 18:59:00,4.73359,4.73395,4.73228,4.7323,14000000.0
2008-06-30 19:00:00,4.73356,4.73435,4.73269,4.7335,15000000.0
2008-06-30 19:01:00,4.73412,4.73412,4.73225,4.73303,15000000.0
2008-06-30 19:02:00,4.73228,4.73358,4.73228,4.73338,14000000.0
2008-06-30 19:03:00,4.73198,4.73326,4.73197,4.73287,14000000.0
2008-06-30 19:04:00,4.73306,4.73412,4.73213,4.73323,12000000.0
2008-06-30 19:05:00,4.73253,4.73453,4.73253,4.73426,15000000.0
2008-06-30 19:06:00,4.73273,4.73414,4.73231,4.7332,16000000.0
2008-06-30 19:07:00,4.73281,4.73389,4.73268,4.73268,20000000.0
2008-06-30 19:08:00,4.73276,4.73317,4.73237,4.73317,8000000.0
2008-06-30 19:09:00,4.73215,4.73343,4.73189,4.73343,17000000.0
2008-06-30 19:10:00,4.7331,4.7331,4.73166,4.73218,9000000.0
2008-06-30 19:11:00,4.73231,4.73332,4.73162,4.73218,16000000.0
2008-06-30 19:12:00,4.73196,4.73329,4.73196,4.73317,13000000.0
2008-06-30 19:13:00,4.73372,4.73372,4.73238,4.73311,10000000.0
2008-06-30 19:14:00,4.7323,4.73325,4.73141,4.73201,20000000.0
2008-06-30 19:15:00,4.73191,4.73255,4.73145,4.732,12000000.0
2008-06-30 19:16:00,4.73294,4.73294,4.73174,4.73263,8000000.0
2008-06-30 19:17:00,4.73085,4.73206,4.73053,4.731,18000000.0
2008-06-30 19:18:00,4.73055,4.73227,4.73055,4.73227,11000000.0
2008-06-30 19:19:00,4.7308,4.73282,4.7308,4.73282,12000000.0
2008-06-30 19:20:00,4.73163,4.73205,4.73066,4.73181,14000000.0
2008-06-30 19:21:00,4.73092,4.73152,4.73055,4.73152,13000000.0
2008-06-30 19:22:00,4.73114,4.73209,4.73035,4.73113,12000000.0
2008-06-30 19:23:00,4.73129,4.73169,4.73022,4.73022,14000000.0
2008-06-30 19:24:00,4.73113,4.73195,4.73028,4.73195,19000000.0
2008-06-30 19:25:00,4.73096,4.73114,4.73029,4.73055,8000000.0
2008-06-30 19:26:00,4.73031,4.73105,4.72934,4.73014,7000000.0
2008-06-30 19:27:00,4.72865,4.73029,4.72849,4.72849,20000000.0
2008-06-30 19:28:00,4.72956,4.73063,4.72928,4.7298,17000000.0
2008-06-30 19:29:00,4.72997,4.73037,4.72892,4.72964,10000000.0
2008-06-30 19:30:00,4.73019,4.73038,4.72911,4.72993,15000000.0
2008-06-30 19:31:00,4.72922,4.73006,4.72904,4.73006,11000000.0
2008-06-30 19:32:00,4.72961,4.72997,4.72873,4.72985,9000000.0
2008-06-30 19:33:00,4.72979,4.7298,4.72878,4.72978,14000000.0
2008-06-30 19:34:00,4.72857,4.7298,4.72857,4.7289,17000000.0
2008-06-30 19:35:00,4.72794,4.72908,4.72762,4.72762,8000000.0
2008-06-30 19:36:00,4.72758,4.72954,4.72758,4.72898,15000000.0
2008-06-30 19:37:00,4.72965,4.72965,4.72816,4.72838,8000000.0
2008-06-30 19:38:00,4.72896,4.72971,4.72837,4.72898,15000000.0
2008-06-30 19:39:00,4.72994,4.73019,4.72813,4.72952,17000000.0
2008-06-30 19:40:00,4.72802,4.72918,4.72771,4.72909,16000000.0
2008-06-30 19:41:00,4.72815,4.73063,4.72769,4.73058,11000000.0
2008-06-30 19:42:00,4.73186,4.73194,4.72929,4.73062,15000000.0
2008-06-30 19:43:00,4.72926,4.73036,4.72869,4.72962,14000000.0
2008-06-30 19:44:00,4.73002,4.73043,4.72895,4.73014,14000000.0
2008-06-30 19:45:00,4.73028,4.73168,4.72951,4.73115,15000000.0
2008-06-30 19:46:00,4.73099,4.73166,4.73021,4.73103,15000000.0
2008-06-30 19:47:00,4.73162,4.73186,4.73045,4.73095,16000000.0
2008-06-30 19:48:00,4.7309,4.73184,4.72983,4.72983,16000000.0
2008-06-30 19:49:00,4.72981,4.73003,4.72812,4.72812,8000000.0
2008-06-30 19:50:00,4.7295,4.7295,4.72759,4.72798,9000000.0
2008-06-30 19:51:00,4.72741,4.72827,4.72533,4.72693,19000000.0
2008-06-30 19:52:00,4.72567,4.72652,4.7251,4.7251,11000000.0
2008-06-30 19:53:00,4.72529,4.72638,4.72494,4.72495,14000000.0
2008-06-30 19:54:00,4.725,4.72647,4.72491,4.72643,18000000.0
2008-06-30 19:55:00,4.72465,4.72596,4.72404,4.72596,13000000.0
2008-06-30 19:56:00,4.72537,4.7259,4.72431,4.72505,10000000.0
2008-06-30 19:57:00,4.72579,4.72638,4.72481,4.72487,16000000.0
2008-06-30 19:58:00,4.72568,4.72603,4.72518,4.72593,15000000.0
2008-06-30 19:59:00,4.72687,4.72723,4.72572,4.72689,14000000.0
2008-06-30 20:00:00,4.72706,4.7279,4.72671,4.7274,11000000.0
2008-06-30 20:01:00,4.72649,4.7282,4.72649,4.72679,24000000.0
2008-06-30 20:02:00,4.72732,4.728,4.72687,4.72719,11000000.0
2008-06-30 20:03:00,4.72769,4.72789,4.72682,4.72685,11000000.0
2008-06-30 20:04:00,4.72721,4.72733,4.72635,4.72653,10000000.0
2008-06-30 20:05:00,4.72621,4.7269,4.72525,4.72588,17000000.0
2008-06-30 20:06:00,4.72752,4.72756,4.72585,4.72749,10000000.0
2008-06-30 20:07:00,4.72702,4.72741,4.72605,4.72741,14000000.0
2008-06-30 20:08:00,4.72693,4.72752,4.72533,4.72533,13000000.0
2008-06-30 20:09:00,4.72606,4.72671,4.72606,4.72671,11000000.0
2008-06-30 20:10:00,4.72636,4.7272,4.72605,4.72696,11000000.0
2008-06-30 20:11:00,4.72641,4.7268,4.72532,4.72644,9000000.0
2008-06-30 20:12:00,4.72645,4.72672,4.72555,4.72603,16000000.0
2008-06-30 20:13:00,4.72613,4.72647,4.72534,4.72635,11000000.0
2008-06-30 20:14:00,4.72671,4.72707,4.72549,4.72674,19000000.0
2008-06-30 20:15:00,4.72545,4.72722,4.72545,4.72626,13000000.0
2008-06-30 20:16:00,4.72672,4.72737,4.72559,4.72683,15000000.0
2008-06-30 20:17:00,4.72535,4.72646,4.72535,4.72555,8000000.0
2008-06-30 20:18:00,4.72581,4.72752,4.72581,4.72711,14000000.0
2008-06-30 20:19:00,4.72667,4.72789,4.72657,4.72714,14000000.0
2008-06-30 20:20:00,4.72674,4.72711,4.72589,4.72655,12000000.0
2008-06-30 20:21:00,4.72642,4.72789,4.72642,4.72666,9000000.0
2008-06-30 20:22:00,4.72737,4.72853,4.72713,4.72797,17000000.0
2008-06-30 20:23:00,4.72691,4.72851,4.72691,4.727,11000000.0
2008-06-30 20:24:00,4.72855,4.72862,4.72707,4.72816,16000000.0
2008-06-30 20:25:00,4.72791,4.72879,4.72724,4.72879,11000000.0
2008-06-30 20:26:00,4.72785,4.72929,4.72749,4.72929,8000000.0
2008-06-30 20:27:00,4.72807,4.72913,4.72756,4.72819,13000000.0
2008-06-30 20:28:00,4.7289,4.72925,4.72806,4.72896,15000000.0
2008-06-30 20:29:00,4.72933,4.72933,4.72766,4.72829,16000000.0
2008-06-30 20:30:00,4.7289,4.7289,4.7265,4.72781,8000000.0
2008-06-30 20:31:00,4.72602,4.72816,4.72602,4.72816,18000000.0
2008-06-30 20:32:00,4.727,4.72864,4.72674,4.72843,7000000.0
2008-06-30 20:33:00,4.72741,4.72873,4.72736,4.72867,13000000.0
2008-06-30 20:34:00,4.72783,4.72849,4.72693,4.72849,13000000.0
2008-06-30 20:35:00,4.72854,4.72854,4.7261,4.72725,9000000.0
2008-06-30 20:36:00,4.72666,4.72758,4.72614,4.72614,17000000.0
2008-06-30 20:37:00,4.72764,4.72781,4.72625,4.72692,14000000.0
2008-06-30 20:38:00,4.72703,4.72745,4.72592,4.72683,16000000.0
2008-06-30 20:39:00,4.72704,4.72729,4.72553,4.72582,14000000.0
2008-06-30 20:40:00,4.72723,4.72752,4.72623,4.72752,17000000.0
2008-06-30 20:41:00,4.72592,4.72739,4.72592,4.72651,16000000.0
2008-06-30 20:42:00,4.72669,4.72778,4.72649,4.72688,22000000.0
2008-06-30 20:43:00,4.72656,4.72713,4.72635,4.72678,18000000.0
2008-06-30 20:44:00,4.72609,4.72808,4.72609,4.72744,16000000.0
2008-06-30 20:45:00,4.72752,4.72785,4.72631,4.72727,8000000.0
2008-06-30 20:46:00,4.72738,4.72781,4.72635,4.72781,19000000.0
2008-06-30 20:47:00,4.72671,4.72838,4.72671,4.72764,12000000.0
2008-06-30 20:48:00,4.7275,4.72833,4.72682,4.72755,9000000.0
2008-06-30 20:49:00,4.72744,4.72834,4.72659,4.72834,19000000.0
2008-06-30 20:50:00,4.72799,4.72823,4.72678,4.72678,15000000.0
2008-06-30 20:51:00,4.72797,4.72888,4.72749,4.72805,9000000.0
2008-06-30 20:52:00,4.7282,4.72877,4.72761,4.72764,11000000.0
2008-06-30 20:53:00,4.72828,4.72893,4.72755,4.72893,15000000.0
2008-06-30 20:54:00,4.72829,4.72876,4.72766,4.72774,12000000.0
2008-06-30 20:55:00,4.72848,4.72875,4.72727,4.72875,18000000.0
2008-06-30 20:56:00,4.72771,4.72915,4.72735,4.72904,12000000.0
2008-06-30 20:57:00,4.72858,4.72951,4.72819,4.72903,13000000.0
2008-06-30 20:58:00,4.72948,4.72988,4.72831,4.72879,11000000.0
2008-06-30 20:59:00,4.72944,4.72973,4.72825,4.72867,11000000.0
2008-06-30 21:00:00,4.72768,4.72935,4.72753,4.7287,17000000.0
2008-06-30 21:01:00,4.72972,4.72972,4.72844,4.7287,10000000.0
2008-06-30 21:02:00,4.72965,4.72965,4.72835,4.72939,8000000.0
2008-06-30 21:03:00,4.72803,4.7291,4.7279,4.7279,19000000.0
2008-06-30 21:04:00,4.72967,4.72967,4.72874,4.72955,18000000.0
2008-06-30 21:05:00,4.72871,4.72919,4.72827,4.72873,14000000.0
2008-06-30 21:06:00,4.72967,4.7297,4.72819,4.72867,12000000.0
2008-06-30 21:07:00,4.72863,4.72904,4.72799,4.72856,10000000.0
2008-06-30 21:08:00,4.72959,4.7297,4.72797,4.72853,14000000.0
2008-06-30 21:09:00,4.72856,4.72959,4.72773,4.72959,16000000.0
2008-06-30 21:10:00,4.72864,4.72937,4.72821,4.72898,15000000.0
2008-06-30 21:11:00,4.72909,4.72937,4.72746,4.72776,13000000.0
2008-06-30 21:12:00,4.72898,4.72953,4.72866,4.72913,10000000.0
2008-06-30 21:13:00,4.72955,4.73006,4.72869,4.72972,14000000.0
2008-06-30 21:14:00,4.72842,4.73044,4.72842,4.73044,10000000.0
2008-06-30 21:15:00,4.73067,4.73078,4.72913,4.72979,15000000.0
2008-06-30 21:16:00,4.72969,4.73008,4.72895,4.73008,11000000.0
2008-06-30 21:17:00,4.72935,4.73014,4.72857,4.72939,13000000.0
2008-06-30 21:18:00,4.72943,4.73032,4.72863,4.73015,17000000.0
2008-06-30 21:19:00,4.72934,4.72951,4.72853,4.72871,12000000.0
2008-06-30 21:20:00,4.73001,4.73041,4.72899,4.72998,14000000.0
2008-06-30 21:21:00,4.73022,4.73022,4.729,4.73004,11000000.0
2008-06-30 21:22:00,4.7298,4.73004,4.72906,4.72977,9000000.0
2008-06-30 21:23:00,4.72954,4.7299,4.72916,4.72971,7000000.0
2008-06-30 21:24:00,4.73053,4.73053,4.72924,4.73005,11000000.0
2008-06-30 21:25:00,4.73013,4.73062,4.73013,4.73062,7000000.0
2008-06-30 21:26:00,4.72945,4.73097,4.72945,4.73028,13000000.0
2008-06-30 21:27:00,4.72981,4.73156,4.72974,4.73145,11000000.0
2008-06-30 21:28:00,4.73085,4.73169,4.7302,4.7316,15000000.0
2008-06-30 21:29:00,4.73011,4.73145,4.73001,4.73145,12000000.0
2008-06-30 21:30:00,4.72991,4.73119,4.72991,4.73033,10000000.0
2008-06-30 21:31:00,4.73029,4.73106,4.73011,4.73011,10000000.0
2008-06-30 21:32:00,4.73156,4.73197,4.72995,4.7303,12000000.0
2008-06-30 21:33:00,4.73135,4.73176,4.73033,4.73129,19000000.0
2008-06-30 21:34:00,4.73196,4.73201,4.72961,4.73009,8000000.0
2008-06-30 21:35:00,4.72973,4.73112,4.72973,4.73101,20000000.0
2008-06-30 21:36:00,4.7312,4.7312,4.72974,4.72987,19000000.0
2008-06-30 21:37:00,4.73108,4.73118,4.72928,4.73117,19000000.0
2008-06-30 21:38:00,4.73061,4.73084,4.72958,4.7307,13000000.0
2008-06-30 21:39:00,4.73074,4.73145,4.73002,4.73091,17000000.0
2008-06-30 21:40:00,4.73169,4.73169,4.7302,4.73062,7000000.0
2008-06-30 21:41:00,4.7306,4.73168,4.73028,4.73168,11000000.0
2008-06-30 21:42:00,4.73094,4.73183,4.72994,4.72995,18000000.0
2008-06-30 21:43:00,4.73127,4.73147,4.73002,4.73107,13000000.0
2008-06-30 21:44:00,4.73095,4.73115,4.73095,4.73115,16000000.0
2008-06-30 21:45:00,4.7293,4.73076,4.7293,4.73052,11000000.0
2008-06-30 21:46:00,4.72986,4.73092,4.7295,4.7295,13000000.0
2008-06-30 21:47:00,4.73049,4.73075,4.72994,4.73073,13000000.0
2008-06-30 21:48:00,4.7295,4.73087,4.7295,4.73053,17000000.0
2008-06-30 21:49:00,4.73129,4.7313,4.72928,4.73035,8000000.0
2008-06-30 21:50:00,4.73037,4.73073,4.7295,4.73066,11000000.0
2008-06-30 21:51:00,4.7306,4.73088,4.72952,4.73066,13000000.0
2008-06-30 21:52:00,4.72992,4.73057,4.72952,4.72988,13000000.0
2008-06-30 21:53:00,4.73085,4.73101,4.72939,4.73061,14000000.0
2008-06-30 21:54:00,4.73049,4.7308,4.72975,4.73061,11000000.0
2008-06-30 21:55:00,4.73081,4.731,4.72927,4.73086,17000000.0
2008-06-30 21:56:00,4.72998,4.73029,4.72925,4.73012,12000000.0
2008-06-30 21:57:00,4.72938,4.73057,4.72898,4.72931,16000000.0
2008-06-30 21:58:00,4.72944,4.73033,4.72934,4.73033,9000000.0
2008-06-30 21:59:00,4.72982,4.73071,4.72871,4.72978,18000000.0
2008-06-30 22:00:00,4.73037,4.73118,4.7294,4.7294,13000000.0
2008-06-30 22:01:00,4.73035,4.73078,4.73002,4.7306,11000000.0
2008-06-30 22:02:00,4.73018,4.73078,4.72951,4.73018,17000000.0
2008-06-30 22:03:00,4.73071,4.73097,4.72912,4.72972,23000000.0
2008-06-30 22:04:00,4.72996,4.73123,4.72955,4.73059,15000000.0
2008-06-30 22:05:00,4.73072,4.73118,4.72976,4.73025,14000000.0
2008-06-30 22:06:00,4.7311,4.7311,4.72956,4.72956,15000000.0
2008-06-30 22:07:00,4.7302,4.73084,4.72968,4.73031,9000000.0
2008-06-30 22:08:00,4.72952,4.73086,4.72901,4.72975,18000000.0
2008-06-30 22:09:00,4.73077,4.73077,4.72949,4.72973,11000000.0
2008-06-30 22:10:00,4.72973,4.73045,4.72931,4.73031,7000000.0
2008-06-30 22:11:00,4.73009,4.73028,4.72899,4.73006,8000000.0
2008-06-30 22:12:00,4.73032,4.73057,4.72938,4.7301,16000000.0
2008-06-30 22:13:00,4.72995,4.73055,4.72911,4.73013,24000000.0
2008-06-30 22:14:00,4.7306,4.7306,4.72925,4.72973,9000000.0
2008-06-30 22:15:00,4.7305,4.73063,4.72953,4.72953,10000000.0
2008-06-30 22:16:00,4.73063,4.73093,4.7296,4.72999,13000000.0
2008-06-30 22:17:00,4.7308,4.73108,4.72934,4.72981,20000000.0
2008-06-30 22:18:00,4.73094,4.73094,4.72978,4.73006,11000000.0
2008-06-30 22:19:00,4.73083,4.73102,4.72965,4.7299,15000000.0
2008-06-30 22:20:00,4.73103,4.73103,4.72987,4.73082,16000000.0
2008-06-30 22:21:00,4.73109,4.73109,4.72933,4.73091,12000000.0
2008-06-30 22:22:00,4.72952,4.73145,4.72952,4.73089,14000000.0
2008-06-30 22:23:00,4.73077,4.73089,4.72962,4.72962,11000000.0
2008-06-30 22:24:00,4.73076,4.73098,4.72989,4.7306,16000000.0
2008-06-30 22:25:00,4.73136,4.73136,4.73015,4.73063,14000000.0
2008-06-30 22:26:00,4.73128,4.7313,4.73024,4.7313,10000000.0
2008-06-30 22:27:00,4.73055,4.73112,4.72993,4.73097,14000000.0
2008-06-30 22:28:00,4.73039,4.73183,4.73036,4.73102,12000000.0
2008-06-30 22:29:00,4.73098,4.73134,4.73012,4.73134,13000000.0
2008-06-30 22:30:00,4.73096,4.73158,4.73056,4.73097,8000000.0
2008-06-30 22:31:00,4.7318,4.7318,4.72972,4.72972,11000000.0
2008-06-30 22:32:00,4.72915,4.73117,4.72915,4.73023,20000000.0
2008-06-30 22:33:00,4.7296,4.72985,4.72856,4.72856,11000000.0
2008-06-30 22:34:00,4.72918,4.72944,4.72876,4.72908,10000000.0
2008-06-30 22:35:00,4.72941,4.7298,4.72863,4.72914,13000000.0
2008-06-30 22:36:00,4.72872,4.72927,4.72775,4.72775,9000000.0
2008-06-30 22:37:00,4.7287,4.72952,4.72806,4.72889,13000000.0
2008-06-30 22:38:00,4.73014,4.73019,4.72836,4.72836,9000000.0
2008-06-30 22:39:00,4.72976,4.72992,4.7285,4.72918,12000000.0
2008-06-30 22:40:00,4.72907,4.72919,4.72788,4.72838,9000000.0
2008-06-30 22:41:00,4.72922,4.72931,4.72732,4.7293,14000000.0
2008-06-30 22:42:00,4.72826,4.72984,4.72807,4.72909,13000000.0
2008-06-30 22:43:00,4.73004,4.73024,4.72832,4.72894,12000000.0
2008-06-30 22:44:00,4.72886,4.73018,4.72854,4.72927,15000000.0
2008-06-30 22:45:00,4.73012,4.73021,4.72871,4.72871,13000000.0
2008-06-30 22:46:00,4.72887,4.73066,4.72885,4.72953,14000000.0
2008-06-30 22:47:00,4.73033,4.73033,4.72893,4.7295,15000000.0
2008-06-30 22:48:00,4.72958,4.72965,4.72838,4.72838,13000000.0
2008-06-30 22:49:00,4.72944,4.72988,4.72843,4.72947,13000000.0
2008-06-30 22:50:00,4.72891,4.72988,4.72872,4.72919,15000000.0
2008-06-30 22:51:00,4.72944,4.72971,4.72799,4.72814,14000000.0
2008-06-30 22:52:00,4.7295,4.7295,4.72871,4.72876,9000000.0
2008-06-30 22:53:00,4.72952,4.72999,4.72869,4.72923,15000000.0
2008-06-30 22:54:00,4.72904,4.72947,4.72801,4.72903,17000000.0
2008-06-30 22:55:00,4.72929,4.72945,4.72793,4.72837,16000000.0
2008-06-30 22:56:00,4.72904,4.72904,4.72736,4.7281,13000000.0
2008-06-30 22:57:00,4.72851,4.72851,4.72725,4.72816,8000000.0
2008-06-30 22:58:00,4.72752,4.72779,4.7268,4.72738,8000000.0
2008-06-30 22:59:00,4.72765,4.72765,4.7261,4.7269,19000000.0
2008-06-30 23:00:00,4.72594,4.7277,4.72594,4.72731,10000000.0
2008-06-30 23:01:00,4.72714,4.72727,4.72641,4.72715,7000000.0
2008-06-30 23:02:00,4.727,4.72724,4.72619,4.72619,15000000.0
2008-06-30 23:03:00,4.72626,4.72713,4.72613,4.7263,17000000.0
2008-06-30 23:04:00,4.72737,4.72737,4.72579,4.72651,19000000.0
2008-06-30 23:05:00,4.72635,4.72661,4.72552,4.72573,9000000.0
2008-06-30 23:06:00,4.72576,4.72643,4.72536,4.7258,12000000.0
2008-06-30 23:07:00,4.72638,4.72646,4.7256,4.72596,14000000.0
2008-06-30 23:08:00,4.72707,4.72707,4.72549,4.72664,16000000.0
2008-06-30 23:09:00,4.72753,4.72753,4.72557,4.72646,9000000.0
2008-06-30 23:10:00,4.72675,4.72675,4.72592,4.72672,12000000.0
2008-06-30 23:11:00,4.72711,4.72711,4.72568,4.72661,14000000.0
2008-06-30 23:12:00,4.7274,4.7274,4.72619,4.72734,7000000.0
2008-06-30 23:13:00,4.7273,4.72739,4.7259,4.72696,14000000.0
2008-06-30 23:14:00,4.72605,4.72704,4.72605,4.7264,19000000.0
2008-06-30 23:15:00,4.7275,4.72765,4.72637,4.7265,13000000.0
2008-06-30 23:16:00,4.72605,4.72708,4.72559,4.72675,15000000.0
2008-06-30 23:17:00,4.72795,4.72795,4.72604,4.72667,11000000.0
2008-06-30 23:18:00,4.72633,4.72738,4.72626,4.72661,12000000.0
2008-06-30 23:19:00,4.7262,4.72756,4.7262,4.72642,14000000.0
2008-06-30 23:20:00,4.727,4.72714,4.72572,4.7264,19000000.0
2008-06-30 23:21:00,4.72685,4.72705,4.72685,4.72705,7000000.0
2008-06-30 23:22:00,4.72561,4.72687,4.72549,4.72638,15000000.0
2008-06-30 23:23:00,4.72592,4.72691,4.72592,4.72662,11000000.0
2008-06-30 23:24:00,4.72618,4.72725,4.72618,4.72699,14000000.0
2008-06-30 23:25:00,4.72752,4.72771,4.72655,4.72717,11000000.0
2008-06-30 23:26:00,4.7274,4.72752,4.72727,4.7274,14000000.0
2008-06-30 23:27:00,4.72665,4.72685,4.72665,4.72678,11000000.0
2008-06-30 23:28:00,4.72665,4.72685,4.72665,4.72665,12000000.0
2008-06-30 23:29:00,4.72599,4.72707,4.72599,4.72707,16000000.0
2008-06-30 23:30:00,4.72614,4.72718,4.72588,4.72659,20000000.0
2008-06-30 23:31:00,4.72653,4.72756,4.72642,4.72674,11000000.0
2008-06-30 23:32:00,4.7272,4.72757,4.72656,4.72658,16000000.0
2008-06-30 23:33:00,4.72747,4.72747,4.72633,4.72654,12000000.0
2008-06-30 23:34:00,4.72803,4.72803,4.72636,4.72736,13000000.0
2008-06-30 23:35:00,4.72762,4.72799,4.7274,4.72789,9000000.0
2008-06-30 23:36:00,4.72857,4.72857,4.72635,4.7271,9000000.0
2008-06-30 23:37:00,4.72718,4.72856,4.72578,4.72636,14000000.0
2008-06-30 23:38:00,4.7264,4.72818,4.7264,4.72744,13000000.0
2008-06-30 23:39:00,4.7272,4.72777,4.727,4.72777,17000000.0
2008-06-30 23:40:00,4.72804,4.72807,4.72779,4.72786,12000000.0
2008-06-30 23:41:00,4.72809,4.7282,4.72787,4.72811,17000000.0
2008-06-30 23:42:00,4.72767,4.72837,4.72674,4.72717,22000000.0
2008-06-30 23:43:00,4.72686,4.72723,4.72625,4.72662,15000000.0
2008-06-30 23:44:00,4.72715,4.72719,4.72592,4.72608,14000000.0
2008-06-30 23:45:00,4.72635,4.72655,4.72635,4.72655,20000000.0
2008-06-30 23:46:00,4.72668,4.72675,4.72655,4.72675,14000000.0
2008-06-30 23:47:00,4.72646,4.72694,4.72625,4.72659,10000000.0
2008-06-30 23:48:00,4.7266,4.72741,4.7262,4.72702,18000000.0
2008-06-30 23:49:00,4.72582,4.72741,4.72582,4.72716,14000000.0
2008-06-30 23:50:00,4.72728,4.72728,4.72607,4.72666,13000000.0
2008-06-30 23:51:00,4.72726,4.72726,4.72599,4.72648,8000000.0
2008-06-30 23:52:00,4.72698,4.72705,4.72685,4.72698,16000000.0
2008-06-30 23:53:00,4.72793,4.72793,4.72632,4.72718,18000000.0
2008-06-30 23:54:00,4.72811,4.72811,4.72676,4.72766,12000000.0
2008-06-30 23:55:00,4.72787,4.72787,4.72635,4.72668,19000000.0
2008-06-30 23:56:00,4.72773,4.72773,4.72638,4.72729,14000000.0
2008-06-30 23:57:00,4.72771,4.72771,4.72669,4.72687,16000000.0
2008-06-30 23:58:00,4.72682,4.72728,4.72635,4.72635,13000000.0
2008-06-30 23:59:00,4.72674,4.7275,4.72628,4.72707,14000000.0
2008-07-01 00:00:00,4.72804,4.72804,4.72601,4.72717,17000000.0
2008-07-01 00:01:00,4.72806,4.72806,4.72631,4.72751,12000000.0
2008-07-01 00:02:00,4.72787,4.72787,4.7264,4.72706,15000000.0
2008-07-01 00:03:00,4.72737,4.72737,4.72597,4.72643,14000000.0
2008-07-01 00:04:00,4.72696,4.72696,4.72605,4.72624,12000000.0
2008-07-01 00:05:00,4.72626,4.72638,4.72605,4.72605,12000000.0
2008-07-01 00:06:00,4.72658,4.72665,4.72645,4.72665,12000000.0
2008-07-01 00:07:00,4.72782,4.72782,4.7265,4.7266,11000000.0
2008-07-01 00:08:00,4.72588,4.72689,4.72562,4.72634,15000000.0
2008-07-01 00:09:00,4.72697,4.72704,4.72578,4.72651,12000000.0
2008-07-01 00:10:00,4.72751,4.72767,4.72623,4.727,19000000.0
2008-07-01 00:11:00,4.72644,4.72692,4.72596,4.72596,8000000.0
2008-07-01 00:12:00,4.72606,4.72612,4.72581,4.72594,9000000.0
2008-07-01 00:13:00,4.72684,4.72684,4.72547,4.72615,13000000.0
2008-07-01 00:14:00,4.7261,4.72676,4.7261,4.72637,14000000.0
2008-07-01 00:15:00,4.72625,4.72663,4.7257,4.72602,12000000.0
2008-07-01 00:16:00,4.72722,4.72722,4.72539,4.72539,12000000.0
2008-07-01 00:17:00,4.72615,4.72615,4.72512,4.72512,10000000.0
2008-07-01 00:18:00,4.72637,4.7264,4.72498,4.7254,19000000.0
2008-07-01 00:19:00,4.72595,4.72614,4.72509,4.72556,12000000.0
2008-07-01 00:20:00,4.72586,4.72613,4.72551,4.72556,11000000.0
2008-07-01 00:21:00,4.72611,4.72693,4.72523,4.72572,14000000.0
2008-07-01 00:22:00,4.72655,4.72711,4.72583,4.72647,13000000.0
2008-07-01 00:23:00,4.72655,4.72773,4.72635,4.72743,13000000.0
2008-07-01 00:24:00,4.72712,4.72808,4.72683,4.72756,9000000.0
2008-07-01 00:25:00,4.72727,4.72749,4.72611,4.72679,13000000.0
2008-07-01 00:26:00,4.72599,4.7267,4.72531,4.72627,14000000.0
2008-07-01 00:27:00,4.72637,4.72681,4.72536,4.72649,15000000.0
2008-07-01 00:28:00,4.72605,4.72645,4.72523,4.72523,7000000.0
2008-07-01 00:29:00,4.72568,4.72659,4.72568,4.72623,17000000.0
2008-07-01 00:30:00,4.72641,4.72663,4.72547,4.72639,9000000.0
2008-07-01 00:31:00,4.72658,4.72712,4.72565,4.72627,13000000.0
2008-07-01 00:32:00,4.72673,4.72677,4.72596,4.7265,8000000.0
2008-07-01 00:33:00,4.72581,4.72681,4.72578,4.72653,19000000.0
2008-07-01 00:34:00,4.72693,4.72693,4.72641,4.72641,15000000.0
2008-07-01 00:35:00,4.7264,4.72688,4.72546,4.72625,12000000.0
2008-07-01 00:36:00,4.72577,4.72674,4.72577,4.72647,15000000.0
2008-07-01 00:37:00,4.72667,4.72673,4.72646,4.72665,15000000.0
2008-07-01 00:38:00,4.72658,4.72678,4.72651,4.72668,18000000.0
2008-07-01 00:39:00,4.7262,4.72637,4.72505,4.72637,20000000.0
2008-07-01 00:40:00,4.72682,4.72707,4.72575,4.72628,10000000.0
2008-07-01 00:41:00,4.72528,4.72667,4.72528,4.72667,9000000.0
2008-07-01 00:42:00,4.72659,4.72719,4.72612,4.72664,16000000.0
2008-07-01 00:43:00,4.72798,4.72798,4.72605,4.72717,16000000.0
2008-07-01 00:44:00,4.72626,4.72756,4.72626,4.72756,10000000.0
2008-07-01 00:45:00,4.72641,4.72756,4.7261,4.72666,16000000.0
2008-07-01 00:46:00,4.72709,4.72753,4.72703,4.72753,12000000.0
2008-07-01 00:47:00,4.72788,4.72791,4.72766,4.72789,8000000.0
2008-07-01 00:48:00,4.72727,4.72774,4.72668,4.72689,16000000.0
2008-07-01 00:49:00,4.72782,4.72782,4.72622,4.72731,11000000.0
2008-07-01 00:50:00,4.72745,4.72799,4.72709,4.72784,9000000.0
2008-07-01 00:51:00,4.72828,4.72943,4.72756,4.72756,9000000.0
2008-07-01 00:52:00,4.72838,4.72935,4.72787,4.72787,18000000.0
2008-07-01 00:53:00,4.72909,4.72936,4.72776,4.72908,12000000.0
2008-07-01 00:54:00,4.72943,4.72951,4.72928,4.72932,12000000.0
2008-07-01 00:55:00,4.72868,4.72913,4.72814,4.72843,11000000.0
2008-07-01 00:56:00,4.72913,4.72923,4.72823,4.72867,14000000.0
2008-07-01 00:57:00,4.72855,4.72875,4.72855,4.72868,15000000.0
2008-07-01 00:58:00,4.72885,4.72885,4.72865,4.72865,9000000.0
2008-07-01 00:59:00,4.72836,4.72945,4.72813,4.72841,17000000.0
2008-07-01 01:00:00,4.72852,4.72918,4.72754,4.72817,12000000.0
2008-07-01 01:01:00,4.72819,4.72863,4.7273,4.72857,15000000.0
2008-07-01 01:02:00,4.72852,4.72852,4.7271,4.7276,10000000.0
2008-07-01 01:03:00,4.72812,4.72818,4.72689,4.72694,13000000.0
2008-07-01 01:04:00,4.72782,4.72793,4.72669,4.72758,13000000.0
2008-07-01 01:05:00,4.72791,4.72822,4.72728,4.72808,13000000.0
2008-07-01 01:06:00,4.72827,4.72839,4.72711,4.72774,12000000.0
2008-07-01 01:07:00,4.72777,4.72852,4.7273,4.72808,13000000.0
2008-07-01 01:08:00,4.72802,4.72866,4.72706,4.72766,15000000.0
2008-07-01 01:09:00,4.72774,4.72821,4.72678,4.72798,17000000.0
2008-07-01 01:10:00,4.72712,4.72769,4.72687,4.72751,10000000.0
2008-07-01 01:11:00,4.72791,4.72791,4.72642,4.72682,11000000.0
2008-07-01 01:12:00,4.72668,4.72668,4.726,4.72661,10000000.0
2008-07-01 01:13:00,4.72684,4.72684,4.72554,4.72646,11000000.0
2008-07-01 01:14:00,4.72595,4.72674,4.72525,4.72597,13000000.0
2008-07-01 01:15:00,4.72612,4.72716,4.726,4.72704,9000000.0
2008-07-01 01:16:00,4.72664,4.72685,4.72601,4.72666,12000000.0
2008-07-01 01:17:00,4.72716,4.72716,4.72588,4.72637,11000000.0
2008-07-01 01:18:00,4.72552,4.72659,4.72541,4.72603,12000000.0
2008-07-01 01:19:00,4.72647,4.72718,4.7259,4.72637,19000000.0
2008-07-01 01:20:00,4.72612,4.72668,4.72586,4.72609,11000000.0
2008-07-01 01:21:00,4.72606,4.72689,4.72571,4.72635,12000000.0
2008-07-01 01:22:00,4.7272,4.7272,4.72604,4.7266,9000000.0
2008-07-01 01:23:00,4.72626,4.72697,4.72589,4.72697,13000000.0
2008-07-01 01:24:00,4.72575,4.72738,4.72575,4.72683,14000000.0
2008-07-01 01:25:00,4.72762,4.72809,4.72694,4.72809,11000000.0
2008-07-01 01:26:00,4.72785,4.72785,4.7258,4.727,10000000.0
2008-07-01 01:27:00,4.7262,4.72766,4.7262,4.72678,17000000.0
2008-07-01 01:28:00,4.72619,4.72748,4.72619,4.72711,13000000.0
2008-07-01 01:29:00,4.72617,4.72757,4.72617,4.72712,19000000.0
2008-07-01 01:30:00,4.72683,4.72786,4.7264,4.72702,15000000.0
2008-07-01 01:31:00,4.72789,4.72789,4.72649,4.72756,15000000.0
2008-07-01 01:32:00,4.72763,4.7277,4.72664,4.72746,12000000.0
2008-07-01 01:33:00,4.7268,4.72733,4.7263,4.72665,8000000.0
2008-07-01 01:34:00,4.7274,4.72774,4.72676,4.72676,18000000.0
2008-07-01 01:35:00,4.72789,4.72789,4.7261,4.72681,12000000.0
2008-07-01 01:36:00,4.72628,4.72718,4.72602,4.72655,16000000.0
2008-07-01 01:37:00,4.72595,4.72744,4.72595,4.72666,15000000.0
2008-07-01 01:38:00,4.72614,4.72742,4.72614,4.72742,18000000.0
2008-07-01 01:39:00,4.72777,4.7278,4.72698,4.7278,10000000.0
2008-07-01 01:40:00,4.72826,4.72826,4.72686,4.72714,11000000.0
2008-07-01 01:41:00,4.7274,4.72798,4.72634,4.72634,16000000.0
2008-07-01 01:42:00,4.72712,4.72763,4.72629,4.72629,14000000.0
2008-07-01 01:43:00,4.72696,4.72754,4.72663,4.72669,16000000.0
2008-07-01 01:44:00,4.72787,4.72787,4.72649,4.72683,15000000.0
2008-07-01 01:45:00,4.72766,4.72788,4.72634,4.72729,16000000.0
2008-07-01 01:46:00,4.72726,4.7277,4.72668,4.72692,9000000.0
2008-07-01 01:47:00,4.72705,4.72705,4.72685,4.72697,17000000.0
2008-07-01 01:48:00,4.72782,4.72782,4.72617,4.72622,16000000.0
2008-07-01 01:49:00,4.72753,4.72753,4.72618,4.72672,10000000.0
2008-07-01 01:50:00,4.72581,4.72687,4.72533,4.72622,11000000.0
2008-07-01 01:51:00,4.72558,4.72601,4.72437,4.72552,12000000.0
2008-07-01 01:52:00,4.72582,4.7268,4.72513,4.72615,12000000.0
2008-07-01 01:53:00,4.72605,4.72662,4.725,4.7264,18000000.0
2008-07-01 01:54:00,4.72682,4.72682,4.72487,4.72557,14000000.0
2008-07-01 01:55:00,4.72526,4.72638,4.72502,4.72518,18000000.0
2008-07-01 01:56:00,4.72505,4.72572,4.72469,4.72538,8000000.0
2008-07-01 01:57:00,4.7256,4.72605,4.72459,4.7253,13000000.0
2008-07-01 01:58:00,4.72439,4.72656,4.72439,4.7256,11000000.0
2008-07-01 01:59:00,4.72496,4.72602,4.72465,4.72551,11000000.0
2008-07-01 02:00:00,4.72549,4.72559,4.72417,4.72442,16000000.0
2008-07-01 02:01:00,4.72459,4.72518,4.72332,4.72437,21000000.0
2008-07-01 02:02:00,4.72339,4.72366,4.72277,4.72334,10000000.0
2008-07-01 02:03:00,4.72429,4.72436,4.72289,4.72436,8000000.0
2008-07-01 02:04:00,4.72312,4.72453,4.72312,4.72361,14000000.0
2008-07-01 02:05:00,4.72304,4.72434,4.72304,4.72339,14000000.0
2008-07-01 02:06:00,4.72368,4.72438,4.72281,4.72381,15000000.0
2008-07-01 02:07:00,4.7238,4.72462,4.72362,4.72462,10000000.0
2008-07-01 02:08:00,4.72381,4.72507,4.72361,4.72456,16000000.0
2008-07-01 02:09:00,4.72381,4.72517,4.72381,4.72442,18000000.0
2008-07-01 02:10:00,4.72432,4.72485,4.72369,4.72401,16000000.0
2008-07-01 02:11:00,4.72322,4.72445,4.72302,4.72343,14000000.0
2008-07-01 02:12:00,4.7236,4.72408,4.7231,4.72408,10000000.0
2008-07-01 02:13:00,4.72445,4.72445,4.72348,4.72357,15000000.0
2008-07-01 02:14:00,4.72383,4.72471,4.72353,4.72471,19000000.0
2008-07-01 02:15:00,4.72458,4.72523,4.72401,4.72456,12000000.0
2008-07-01 02:16:00,4.72425,4.72496,4.72348,4.72452,18000000.0
2008-07-01 02:17:00,4.72573,4.72617,4.72459,4.72586,14000000.0
2008-07-01 02:18:00,4.72444,4.7263,4.72442,4.72541,12000000.0
2008-07-01 02:19:00,4.72565,4.72604,4.72464,4.72503,14000000.0
2008-07-01 02:20:00,4.72518,4.72544,4.72376,4.72484,13000000.0
2008-07-01 02:21:00,4.72497,4.72601,4.72432,4.72571,15000000.0
2008-07-01 02:22:00,4.72456,4.7261,4.72441,4.72594,13000000.0
2008-07-01 02:23:00,4.72511,4.72544,4.7237,4.72531,16000000.0
2008-07-01 02:24:00,4.7246,4.72561,4.72343,4.72426,17000000.0
2008-07-01 02:25:00,4.72438,4.72514,4.7237,4.72493,10000000.0
2008-07-01 02:26:00,4.72446,4.72544,4.72404,4.72404,13000000.0
2008-07-01 02:27:00,4.72492,4.72497,4.72412,4.72412,7000000.0
2008-07-01 02:28:00,4.72407,4.72456,4.72407,4.72435,9000000.0
2008-07-01 02:29:00,4.72569,4.72569,4.72408,4.7244,20000000.0
2008-07-01 02:30:00,4.72473,4.72491,4.72403,4.7245,11000000.0
2008-07-01 02:31:00,4.7237,4.7251,4.72347,4.72448,9000000.0
2008-07-01 02:32:00,4.72406,4.72418,4.72392,4.72408,13000000.0
2008-07-01 02:33:00,4.72464,4.72464,4.72378,4.72412,14000000.0
2008-07-01 02:34:00,4.7236,4.72474,4.7236,4.72406,17000000.0
2008-07-01 02:35:00,4.72468,4.72524,4.72368,4.72419,15000000.0
2008-07-01 02:36:00,4.72546,4.72546,4.72451,4.72489,14000000.0
2008-07-01 02:37:00,4.7253,4.7253,4.72386,4.72386,13000000.0
2008-07-01 02:38:00,4.72525,4.72533,4.72409,4.72507,14000000.0
2008-07-01 02:39:00,4.72378,4.72656,4.72378,4.72543,15000000.0
2008-07-01 02:40:00,4.72504,4.72539,4.72454,4.72539,12000000.0
2008-07-01 02:41:00,4.72521,4.72585,4.72428,4.72513,13000000.0
2008-07-01 02:42:00,4.72517,4.72593,4.72463,4.72516,16000000.0
2008-07-01 02:43:00,4.72501,4.72621,4.72476,4.72554,18000000.0
2008-07-01 02:44:00,4.72534,4.72625,4.72509,4.72574,10000000.0
2008-07-01 02:45:00,4.72625,4.72666,4.72558,4.7256,14000000.0
2008-07-01 02:46:00,4.72527,4.72721,4.72527,4.72612,18000000.0
2008-07-01 02:47:00,4.72626,4.72675,4.72548,4.72548,17000000.0
2008-07-01 02:48:00,4.72549,4.72678,4.72549,4.72602,7000000.0
2008-07-01 02:49:00,4.72663,4.72772,4.72623,4.72772,13000000.0
2008-07-01 02:50:00,4.7268,4.72788,4.72598,4.72709,14000000.0
2008-07-01 02:51:00,4.72659,4.72746,4.72599,4.72746,15000000.0
2008-07-01 02:52:00,4.72767,4.72783,4.72665,4.72675,15000000.0
2008-07-01 02:53:00,4.72689,4.72743,4.7261,4.7261,9000000.0
2008-07-01 02:54:00,4.727,4.72853,4.72651,4.72853,13000000.0
2008-07-01 02:55:00,4.72731,4.72828,4.72714,4.72828,11000000.0
2008-07-01 02:56:00,4.72731,4.72909,4.72731,4.72909,18000000.0
2008-07-01 02:57:00,4.72892,4.72988,4.72848,4.72949,13000000.0
2008-07-01 02:58:00,4.72862,4.73082,4.72862,4.73082,9000000.0
2008-07-01 02:59:00,4.72948,4.73034,4.72859,4.72992,14000000.0
2008-07-01 03:00:00,4.72835,4.72936,4.72808,4.7293,11000000.0
2008-07-01 03:01:00,4.72772,4.72939,4.72768,4.72863,11000000.0
2008-07-01 03:02:00,4.72854,4.72914,4.728,4.72845,11000000.0
2008-07-01 03:03:00,4.72834,4.72907,4.72747,4.72791,23000000.0
2008-07-01 03:04:00,4.72761,4.72868,4.72741,4.72741,11000000.0
2008-07-01 03:05:00,4.72919,4.72936,4.72813,4.72857,17000000.0
2008-07-01 03:06:00,4.72844,4.72946,4.72812,4.72907,9000000.0
2008-07-01 03:07:00,4.72911,4.7299,4.72824,4.72863,15000000.0
2008-07-01 03:08:00,4.72941,4.73002,4.72851,4.72883,12000000.0
2008-07-01 03:09:00,4.7296,4.7298,4.72853,4.72929,15000000.0
2008-07-01 03:10:00,4.72975,4.7302,4.72875,4.72987,19000000.0
2008-07-01 03:11:00,4.72968,4.73025,4.72909,4.72984,15000000.0
2008-07-01 03:12:00,4.7307,4.7307,4.72813,4.72957,18000000.0
2008-07-01 03:13:00,4.72987,4.7304,4.72882,4.72983,18000000.0
2008-07-01 03:14:00,4.72951,4.73114,4.72946,4.73114,10000000.0
2008-07-01 03:15:00,4.73054,4.7321,4.73038,4.73193,7000000.0
2008-07-01 03:16:00,4.73171,4.73171,4.73068,4.73127,8000000.0
2008-07-01 03:17:00,4.7313,4.73264,4.73097,4.73179,10000000.0
2008-07-01 03:18:00,4.73212,4.73349,4.73168,4.73338,15000000.0
2008-07-01 03:19:00,4.73251,4.7333,4.73216,4.73329,10000000.0
2008-07-01 03:20:00,4.73281,4.73347,4.7321,4.73347,16000000.0
2008-07-01 03:21:00,4.73306,4.73341,4.73234,4.73282,11000000.0
2008-07-01 03:22:00,4.73366,4.73366,4.73205,4.73266,10000000.0
2008-07-01 03:23:00,4.73145,4.73293,4.73145,4.7323,12000000.0
2008-07-01 03:24:00,4.73305,4.73386,4.73248,4.73254,13000000.0
2008-07-01 03:25:00,4.73384,4.73384,4.73269,4.7332,11000000.0
2008-07-01 03:26:00,4.73312,4.73474,4.7327,4.73474,13000000.0
2008-07-01 03:27:00,4.73437,4.73593,4.73366,4.73593,14000000.0
2008-07-01 03:28:00,4.7356,4.73608,4.73431,4.73481,18000000.0
2008-07-01 03:29:00,4.7349,4.73538,4.73366,4.73366,15000000.0
2008-07-01 03:30:00,4.73424,4.73424,4.73268,4.73309,10000000.0
2008-07-01 03:31:00,4.73365,4.73413,4.73313,4.73356,13000000.0
2008-07-01 03:32:00,4.73272,4.73462,4.73272,4.73394,16000000.0
2008-07-01 03:33:00,4.73306,4.73442,4.73279,4.73442,13000000.0
2008-07-01 03:34:00,4.73385,4.73408,4.73307,4.73348,16000000.0
2008-07-01 03:35:00,4.73314,4.73395,4.73278,4.73351,10000000.0
2008-07-01 03:36:00,4.73305,4.73366,4.73258,4.73328,11000000.0
2008-07-01 03:37:00,4.73342,4.73376,4.73268,4.73328,13000000.0
2008-07-01 03:38:00,4.73316,4.73385,4.73206,4.73302,13000000.0
2008-07-01 03:39:00,4.7329,4.73339,4.73209,4.73297,13000000.0
2008-07-01 03:40:00,4.73314,4.73336,4.73224,4.73267,12000000.0
2008-07-01 03:41:00,4.73215,4.73331,4.73215,4.73284,16000000.0
2008-07-01 03:42:00,4.73296,4.73296,4.73182,4.7322,21000000.0
2008-07-01 03:43:00,4.73311,4.73311,4.73193,4.73224,18000000.0
2008-07-01 03:44:00,4.7325,4.73294,4.73144,4.73236,15000000.0
2008-07-01 03:45:00,4.7333,4.7333,4.73172,4.73238,9000000.0
2008-07-01 03:46:00,4.73335,4.73335,4.73175,4.73175,8000000.0
2008-07-01 03:47:00,4.73313,4.73313,4.73162,4.73214,11000000.0
2008-07-01 03:48:00,4.7329,4.7329,4.73215,4.73218,9000000.0
2008-07-01 03:49:00,4.73274,4.73277,4.73123,4.73253,16000000.0
2008-07-01 03:50:00,4.7318,4.73315,4.7318,4.73238,19000000.0
2008-07-01 03:51:00,4.73304,4.73304,4.73135,4.73254,9000000.0
2008-07-01 03:52:00,4.73296,4.73322,4.73187,4.73199,19000000.0
2008-07-01 03:53:00,4.73312,4.73312,4.73221,4.73226,10000000.0
2008-07-01 03:54:00,4.73326,4.73326,4.73181,4.73238,17000000.0
2008-07-01 03:55:00,4.73279,4.73331,4.73161,4.73331,16000000.0
2008-07-01 03:56:00,4.7331,4.7331,4.73151,4.73259,7000000.0
2008-07-01 03:57:00,4.73264,4.73271,4.73172,4.73246,11000000.0
2008-07-01 03:58:00,4.73289,4.73319,4.73139,4.73236,12000000.0
2008-07-01 03:59:00,4.73083,4.73269,4.73083,4.73211,17000000.0
2008-07-01 04:00:00,4.73237,4.73277,4.73157,4.73249,12000000.0
2008-07-01 04:01:00,4.73116,4.73212,4.73036,4.73077,16000000.0
2008-07-01 04:02:00,4.73194,4.73215,4.73056,4.73064,14000000.0
2008-07-01 04:03:00,4.73048,4.73147,4.72904,4.73113,12000000.0
2008-07-01 04:04:00,4.72953,4.7304,4.72917,4.73001,16000000.0
2008-07-01 04:05:00,4.73025,4.73109,4.72995,4.73109,13000000.0
2008-07-01 04:06:00,4.73035,4.73155,4.73034,4.73117,16000000.0
2008-07-01 04:07:00,4.7311,4.73256,4.7311,4.73256,13000000.0
2008-07-01 04:08:00,4.73207,4.73278,4.73122,4.73178,14000000.0
2008-07-01 04:09:00,4.73103,4.7316,4.72983,4.73158,10000000.0
2008-07-01 04:10:00,4.73155,4.73204,4.73079,4.73098,12000000.0
2008-07-01 04:11:00,4.73078,4.73234,4.73078,4.73187,14000000.0
2008-07-01 04:12:00,4.73146,4.73195,4.73028,4.73034,19000000.0
2008-07-01 04:13:00,4.73174,4.73174,4.73015,4.7303,20000000.0
2008-07-01 04:14:00,4.73123,4.73138,4.73001,4.73138,12000000.0
2008-07-01 04:15:00,4.73108,4.73178,4.73043,4.73178,8000000.0
2008-07-01 04:16:00,4.73071,4.73149,4.73027,4.73143,13000000.0
2008-07-01 04:17:00,4.73049,4.73121,4.73009,4.73072,15000000.0
2008-07-01 04:18:00,4.73064,4.73065,4.73037,4.73037,9000000.0
2008-07-01 04:19:00,4.73001,4.73132,4.73001,4.73132,12000000.0
2008-07-01 04:20:00,4.72949,4.73116,4.72949,4.73062,9000000.0
2008-07-01 04:21:00,4.73052,4.73202,4.73041,4.73138,17000000.0
2008-07-01 04:22:00,4.7309,4.73208,4.73058,4.73125,14000000.0
2008-07-01 04:23:00,4.73205,4.73205,4.73064,4.73092,10000000.0
2008-07-01 04:24:00,4.73136,4.73242,4.73086,4.7318,12000000.0
2008-07-01 04:25:00,4.73208,4.73232,4.73125,4.73188,10000000.0
2008-07-01 04:26:00,4.73151,4.73225,4.73151,4.73202,7000000.0
2008-07-01 04:27:00,4.73185,4.73279,4.73154,4.73264,15000000.0
2008-07-01 04:28:00,4.73155,4.7318,4.73087,4.7318,7000000.0
2008-07-01 04:29:00,4.73168,4.73201,4.73089,4.73157,14000000.0
2008-07-01 04:30:00,4.73108,4.73151,4.73063,4.7309,11000000.0
2008-07-01 04:31:00,4.7318,4.7318,4.73019,4.73148,15000000.0
2008-07-01 04:32:00,4.73123,4.73135,4.72994,4.73071,17000000.0
2008-07-01 04:33:00,4.73034,4.73099,4.72981,4.73051,14000000.0
2008-07-01 04:34:00,4.73085,4.73109,4.73017,4.73017,9000000.0
2008-07-01 04:35:00,4.73045,4.73055,4.72945,4.73006,12000000.0
2008-07-01 04:36:00,4.73107,4.73107,4.72966,4.72996,12000000.0
2008-07-01 04:37:00,4.73071,4.73071,4.7294,4.73039,12000000.0
2008-07-01 04:38:00,4.72987,4.73062,4.7295,4.72983,11000000.0
2008-07-01 04:39:00,4.72974,4.7306,4.72914,4.72951,17000000.0
2008-07-01 04:40:00,4.72958,4.73027,4.72929,4.72979,9000000.0
2008-07-01 04:41:00,4.72939,4.73068,4.72904,4.72933,10000000.0
2008-07-01 04:42:00,4.73064,4.73064,4.72936,4.72961,8000000.0
2008-07-01 04:43:00,4.73064,4.73064,4.72941,4.73005,18000000.0
2008-07-01 04:44:00,4.73045,4.73086,4.72965,4.73046,9000000.0
2008-07-01 04:45:00,4.73121,4.73121,4.7296,4.73014,9000000.0
2008-07-01 04:46:00,4.73085,4.73085,4.7296,4.72965,16000000.0
2008-07-01 04:47:00,4.73017,4.73092,4.72963,4.73032,12000000.0
2008-07-01 04:48:00,4.73046,4.73094,4.72973,4.73015,10000000.0
2008-07-01 04:49:00,4.73035,4.73055,4.73035,4.73035,16000000.0
2008-07-01 04:50:00,4.73032,4.73061,4.73025,4.73025,16000000.0
2008-07-01 04:51:00,4.7304,4.73082,4.72938,4.73018,20000000.0
2008-07-01 04:52:00,4.73011,4.73048,4.72891,4.72976,13000000.0
2008-07-01 04:53:00,4.7293,4.72951,4.72839,4.7285,11000000.0
2008-07-01 04:54:00,4.72865,4.72867,4.72774,4.72778,11000000.0
2008-07-01 04:55:00,4.72806,4.72892,4.72762,4.72783,12000000.0
2008-07-01 04:56:00,4.72738,4.72844,4.72697,4.72738,16000000.0
2008-07-01 04:57:00,4.7276,4.72788,4.72705,4.72705,7000000.0
2008-07-01 04:58:00,4.72789,4.72863,4.72736,4.72771,13000000.0
2008-07-01 04:59:00,4.72852,4.72852,4.72649,4.7274,17000000.0
2008-07-01 05:00:00,4.72775,4.72826,4.72674,4.72804,10000000.0
2008-07-01 05:01:00,4.72763,4.72851,4.72715,4.7283,13000000.0
2008-07-01 05:02:00,4.72809,4.72906,4.7275,4.72796,18000000.0
2008-07-01 05:03:00,4.72823,4.72891,4.72785,4.72794,9000000.0
2008-07-01 05:04:00,4.72724,4.72844,4.72706,4.72823,12000000.0
2008-07-01 05:05:00,4.72833,4.72833,4.72684,4.72706,10000000.0
2008-07-01 05:06:00,4.7284,4.7284,4.7273,4.72768,20000000.0
2008-07-01 05:07:00,4.7286,4.7286,4.72775,4.72799,10000000.0
2008-07-01 05:08:00,4.72806,4.7288,4.72742,4.72822,17000000.0
2008-07-01 05:09:00,4.72757,4.72885,4.72757,4.7281,15000000.0
2008-07-01 05:10:00,4.72907,4.7292,4.72787,4.72787,10000000.0
2008-07-01 05:11:00,4.72947,4.72947,4.72754,4.72794,16000000.0
2008-07-01 05:12:00,4.72712,4.72841,4.72712,4.72823,7000000.0
2008-07-01 05:13:00,4.72819,4.72893,4.72787,4.72806,12000000.0
2008-07-01 05:14:00,4.72847,4.72927,4.72808,4.72885,14000000.0
2008-07-01 05:15:00,4.72857,4.72934,4.72857,4.72913,16000000.0
2008-07-01 05:16:00,4.72897,4.72931,4.72812,4.72931,15000000.0
2008-07-01 05:17:00,4.72918,4.72929,4.72833,4.72881,10000000.0
2008-07-01 05:18:00,4.72758,4.72866,4.72758,4.72807,13000000.0
2008-07-01 05:19:00,4.72894,4.72894,4.72728,4.7279,13000000.0
2008-07-01 05:20:00,4.72824,4.72824,4.72674,4.72743,20000000.0
2008-07-01 05:21:00,4.72712,4.72712,4.72668,4.72707,9000000.0
2008-07-01 05:22:00,4.72663,4.72829,4.72663,4.72756,17000000.0
2008-07-01 05:23:00,4.72724,4.72856,4.72694,4.72776,14000000.0
2008-07-01 05:24:00,4.72676,4.72816,4.72676,4.72739,19000000.0
2008-07-01 05:25:00,4.72716,4.72813,4.72663,4.72701,13000000.0
2008-07-01 05:26:00,4.72704,4.72776,4.72653,4.72662,13000000.0
2008-07-01 05:27:00,4.72677,4.7277,4.72604,4.72623,13000000.0
2008-07-01 05:28:00,4.72802,4.72802,4.72661,4.72712,10000000.0
2008-07-01 05:29:00,4.72717,4.72773,4.72624,4.72726,17000000.0
2008-07-01 05:30:00,4.72718,4.72746,4.72599,4.72632,21000000.0
2008-07-01 05:31:00,4.72686,4.72686,4.72571,4.72668,13000000.0
2008-07-01 05:32:00,4.72667,4.72718,4.72605,4.72681,16000000.0
2008-07-01 05:33:00,4.72677,4.72703,4.72677,4.72703,13000000.0
2008-07-01 05:34:00,4.72652,4.7273,4.72608,4.7266,13000000.0
2008-07-01 05:35:00,4.72619,4.72672,4.72512,4.72553,14000000.0
2008-07-01 05:36:00,4.72646,4.72661,4.72494,4.72661,18000000.0
2008-07-01 05:37:00,4.72527,4.72675,4.72527,4.72588,12000000.0
2008-07-01 05:38:00,4.72516,4.72685,4.72516,4.72559,13000000.0
2008-07-01 05:39:00,4.72633,4.72691,4.72561,4.72634,21000000.0
2008-07-01 05:40:00,4.72623,4.72715,4.72595,4.72715,14000000.0
2008-07-01 05:41:00,4.72543,4.72696,4.72527,4.72663,13000000.0
2008-07-01 05:42:00,4.72684,4.72684,4.72604,4.72683,8000000.0
2008-07-01 05:43:00,4.72719,4.7275,4.72631,4.72676,13000000.0
2008-07-01 05:44:00,4.72752,4.72752,4.7262,4.72641,13000000.0
2008-07-01 05:45:00,4.72702,4.72805,4.72648,4.72727,24000000.0
2008-07-01 05:46:00,4.7276,4.72823,4.7269,4.72752,14000000.0
2008-07-01 05:47:00,4.72765,4.72792,4.72671,4.72701,11000000.0
2008-07-01 05:48:00,4.72746,4.7277,4.7259,4.72651,18000000.0
2008-07-01 05:49:00,4.72684,4.72712,4.72636,4.72674,10000000.0
2008-07-01 05:50:00,4.72649,4.72769,4.72649,4.72769,10000000.0
2008-07-01 05:51:00,4.72764,4.72772,4.72687,4.72689,11000000.0
2008-07-01 05:52:00,4.72681,4.72717,4.72618,4.72655,19000000.0
2008-07-01 05:53:00,4.72658,4.72734,4.72621,4.7268,15000000.0
2008-07-01 05:54:00,4.7257,4.72723,4.7257,4.72717,7000000.0
2008-07-01 05:55:00,4.72647,4.7274,4.72616,4.72648,12000000.0
2008-07-01 05:56:00,4.72572,4.72701,4.72559,4.72682,16000000.0
2008-07-01 05:57:00,4.72715,4.72715,4.72554,4.72686,11000000.0
2008-07-01 05:58:00,4.72652,4.72733,4.72608,4.72706,22000000.0
2008-07-01 05:59:00,4.72632,4.72748,4.72594,4.72594,9000000.0
2008-07-01 06:00:00,4.72602,4.72728,4.72602,4.72728,17000000.0
2008-07-01 06:01:00,4.72748,4.72748,4.72592,4.72599,18000000.0
2008-07-01 06:02:00,4.7269,4.72742,4.72647,4.72742,18000000.0
2008-07-01 06:03:00,4.72682,4.72709,4.72603,4.72668,16000000.0
2008-07-01 06:04:00,4.72634,4.72654,4.72586,4.72595,8000000.0
2008-07-01 06:05:00,4.72592,4.727,4.72571,4.72683,10000000.0
2008-07-01 06:06:00,4.726,4.72695,4.72571,4.72622,27000000.0
2008-07-01 06:07:00,4.7255,4.72657,4.72541,4.72632,17000000.0
2008-07-01 06:08:00,4.72613,4.72613,4.7253,4.7253,14000000.0
2008-07-01 06:09:00,4.7268,4.7268,4.72573,4.72618,13000000.0
2008-07-01 06:10:00,4.72552,4.72652,4.72534,4.72584,14000000.0
2008-07-01 06:11:00,4.72656,4.72656,4.72538,4.72592,16000000.0
2008-07-01 06:12:00,4.72601,4.72609,4.72456,4.72457,17000000.0
2008-07-01 06:13:00,4.72496,4.72524,4.72396,4.72456,14000000.0
2008-07-01 06:14:00,4.72494,4.72548,4.72433,4.72476,12000000.0
2008-07-01 06:15:00,4.72488,4.72588,4.72476,4.72516,13000000.0
2008-07-01 06:16:00,4.72565,4.72605,4.72468,4.72517,14000000.0
2008-07-01 06:17:00,4.72591,4.72621,4.72463,4.72539,11000000.0
2008-07-01 06:18:00,4.72633,4.72633,4.72532,4.72532,12000000.0
2008-07-01 06:19:00,4.7269,4.72735,4.72513,4.72659,19000000.0
2008-07-01 06:20:00,4.72644,4.7269,4.72605,4.72614,11000000.0
2008-07-01 06:21:00,4.72659,4.72718,4.72615,4.72668,9000000.0
2008-07-01 06:22:00,4.72696,4.72696,4.72634,4.72636,22000000.0
2008-07-01 06:23:00,4.72684,4.72698,4.72675,4.72675,18000000.0
2008-07-01 06:24:00,4.72655,4.72717,4.72631,4.72693,8000000.0
2008-07-01 06:25:00,4.72677,4.72744,4.72665,4.72697,9000000.0
2008-07-01 06:26:00,4.72762,4.72762,4.72627,4.72701,13000000.0
2008-07-01 06:27:00,4.72677,4.72729,4.72623,4.72665,15000000.0
2008-07-01 06:28:00,4.72642,4.72758,4.72634,4.72703,18000000.0
2008-07-01 06:29:00,4.728,4.728,4.72649,4.72767,16000000.0
2008-07-01 06:30:00,4.72786,4.72827,4.72702,4.72782,10000000.0
2008-07-01 06:31:00,4.72823,4.72922,4.72759,4.72817,13000000.0
2008-07-01 06:32:00,4.7295,4.72986,4.7289,4.72976,10000000.0
2008-07-01 06:33:00,4.72978,4.72978,4.72706,4.72806,10000000.0
2008-07-01 06:34:00,4.72725,4.72877,4.72725,4.72789,15000000.0
2008-07-01 06:35:00,4.72871,4.72871,4.72683,4.72756,13000000.0
2008-07-01 06:36:00,4.72834,4.72902,4.7273,4.72786,23000000.0
2008-07-01 06:37:00,4.72893,4.72893,4.72716,4.72774,11000000.0
2008-07-01 06:38:00,4.72846,4.72899,4.72704,4.72802,17000000.0
2008-07-01 06:39:00,4.72822,4.72858,4.72749,4.72749,8000000.0
2008-07-01 06:40:00,4.72887,4.72946,4.72779,4.72839,15000000.0
2008-07-01 06:41:00,4.72944,4.7297,4.72892,4.72915,15000000.0
2008-07-01 06:42:00,4.72884,4.72904,4.72785,4.72879,16000000.0
2008-07-01 06:43:00,4.72916,4.7294,4.72815,4.72932,12000000.0
2008-07-01 06:44:00,4.72967,4.72967,4.72816,4.72869,13000000.0
2008-07-01 06:45:00,4.72828,4.72902,4.72791,4.72867,14000000.0
2008-07-01 06:46:00,4.72846,4.72969,4.72804,4.72969,12000000.0
2008-07-01 06:47:00,4.72858,4.72913,4.7282,4.72903,11000000.0
2008-07-01 06:48:00,4.7285,4.72946,4.72768,4.72827,15000000.0
2008-07-01 06:49:00,4.72892,4.72892,4.72728,4.72804,17000000.0
2008-07-01 06:50:00,4.72776,4.72946,4.72776,4.72823,13000000.0
2008-07-01 06:51:00,4.72833,4.72915,4.72831,4.72874,8000000.0
2008-07-01 06:52:00,4.72898,4.72967,4.72802,4.72802,14000000.0
2008-07-01 06:53:00,4.72945,4.72962,4.72857,4.72857,13000000.0
2008-07-01 06:54:00,4.72937,4.73023,4.72851,4.73023,8000000.0
2008-07-01 06:55:00,4.72954,4.72996,4.72856,4.72996,10000000.0
2008-07-01 06:56:00,4.73056,4.73096,4.72978,4.73066,11000000.0
2008-07-01 06:57:00,4.73136,4.73136,4.72976,4.73078,17000000.0
2008-07-01 06:58:00,4.73054,4.73203,4.73054,4.73203,12000000.0
2008-07-01 06:59:00,4.73079,4.73187,4.72996,4.73187,14000000.0
2008-07-01 07:00:00,4.73136,4.73136,4.72989,4.73025,11000000.0
2008-07-01 07:01:00,4.73041,4.73078,4.72978,4.73007,10000000.0
2008-07-01 07:02:00,4.72976,4.73036,4.72881,4.72897,14000000.0
2008-07-01 07:03:00,4.73042,4.73047,4.72902,4.72927,7000000.0
2008-07-01 07:04:00,4.7306,4.7306,4.72854,4.7302,16000000.0
2008-07-01 07:05:00,4.73072,4.73084,4.72955,4.73016,15000000.0
2008-07-01 07:06:00,4.73093,4.73217,4.72978,4.7309,16000000.0
2008-07-01 07:07:00,4.73041,4.73159,4.73041,4.73124,12000000.0
2008-07-01 07:08:00,4.73144,4.7323,4.73117,4.7323,8000000.0
2008-07-01 07:09:00,4.73237,4.73237,4.73077,4.73134,8000000.0
2008-07-01 07:10:00,4.73248,4.73279,4.7314,4.73236,16000000.0
2008-07-01 07:11:00,4.73172,4.73172,4.73067,4.73147,17000000.0
2008-07-01 07:12:00,4.732,4.73225,4.73094,4.73197,20000000.0
2008-07-01 07:13:00,4.73142,4.73237,4.73129,4.73167,18000000.0
2008-07-01 07:14:00,4.73256,4.73256,4.7306,4.73157,11000000.0
2008-07-01 07:15:00,4.73202,4.73284,4.73065,4.73248,18000000.0
2008-07-01 07:16:00,4.73286,4.73319,4.73207,4.73306,18000000.0
2008-07-01 07:17:00,4.73226,4.73416,4.73213,4.73408,12000000.0
2008-07-01 07:18:00,4.73283,4.73338,4.73152,4.73152,18000000.0
2008-07-01 07:19:00,4.7319,4.73271,4.73133,4.73181,14000000.0
2008-07-01 07:20:00,4.73086,4.73282,4.73086,4.73188,18000000.0
2008-07-01 07:21:00,4.73226,4.7329,4.73109,4.7329,13000000.0
2008-07-01 07:22:00,4.73192,4.73267,4.73139,4.7318,14000000.0
2008-07-01 07:23:00,4.73305,4.73305,4.73115,4.73202,15000000.0
2008-07-01 07:24:00,4.73084,4.73187,4.73084,4.7312,16000000.0
2008-07-01 07:25:00,4.73063,4.73209,4.73041,4.7313,15000000.0
2008-07-01 07:26:00,4.73172,4.73282,4.73088,4.7312,13000000.0
2008-07-01 07:27:00,4.73157,4.73163,4.72984,4.72984,12000000.0
2008-07-01 07:28:00,4.73106,4.73106,4.72858,4.72901,22000000.0
2008-07-01 07:29:00,4.72819,4.72871,4.72723,4.72819,16000000.0
2008-07-01 07:30:00,4.72754,4.72893,4.72741,4.72741,14000000.0
2008-07-01 07:31:00,4.72835,4.72948,4.72816,4.72844,13000000.0
2008-07-01 07:32:00,4.72875,4.73008,4.72834,4.72834,9000000.0
2008-07-01 07:33:00,4.72868,4.72868,4.72775,4.72807,7000000.0
2008-07-01 07:34:00,4.72723,4.72892,4.72723,4.72816,18000000.0
2008-07-01 07:35:00,4.72946,4.72946,4.72764,4.72822,9000000.0
2008-07-01 07:36:00,4.72821,4.72824,4.72687,4.72783,13000000.0
2008-07-01 07:37:00,4.72787,4.72855,4.72763,4.72825,11000000.0
2008-07-01 07:38:00,4.72776,4.7286,4.72741,4.72817,11000000.0
2008-07-01 07:39:00,4.72801,4.72801,4.72326,4.72689,19000000.0
2008-07-01 07:40:00,4.72855,4.7286,4.72701,4.72798,11000000.0
2008-07-01 07:41:00,4.72727,4.72813,4.72573,4.72573,7000000.0
2008-07-01 07:42:00,4.72743,4.72817,4.72621,4.72702,13000000.0
2008-07-01 07:43:00,4.72542,4.72781,4.72391,4.72781,14000000.0
2008-07-01 07:44:00,4.7277,4.7277,4.72652,4.72661,10000000.0
2008-07-01 07:45:00,4.72772,4.72772,4.72573,4.72672,8000000.0
2008-07-01 07:46:00,4.72641,4.72706,4.72565,4.72629,13000000.0
2008-07-01 07:47:00,4.72688,4.72688,4.72389,4.72515,15000000.0
2008-07-01 07:48:00,4.72545,4.72586,4.72391,4.724,13000000.0
2008-07-01 07:49:00,4.72465,4.72508,4.72399,4.72479,10000000.0
2008-07-01 07:50:00,4.72452,4.72515,4.72374,4.72486,17000000.0
2008-07-01 07:51:00,4.72559,4.72622,4.72395,4.72555,16000000.0
2008-07-01 07:52:00,4.72545,4.72657,4.72451,4.72655,13000000.0
2008-07-01 07:53:00,4.72548,4.72668,4.72479,4.72576,10000000.0
2008-07-01 07:54:00,4.72539,4.72551,4.72423,4.72447,11000000.0
2008-07-01 07:55:00,4.72519,4.72539,4.72422,4.7247,12000000.0
2008-07-01 07:56:00,4.724,4.7256,4.724,4.72512,13000000.0
2008-07-01 07:57:00,4.72581,4.72658,4.725,4.72629,8000000.0
2008-07-01 07:58:00,4.72488,4.72625,4.7242,4.72513,14000000.0
2008-07-01 07:59:00,4.72592,4.72592,4.7247,4.7256,15000000.0
2008-07-01 08:00:00,4.72347,4.72386,4.72046,4.72214,10000000.0
2008-07-01 08:01:00,4.72189,4.72324,4.72189,4.72269,13000000.0
2008-07-01 08:02:00,4.72242,4.72447,4.72242,4.72341,14000000.0
2008-07-01 08:03:00,4.72344,4.72438,4.72014,4.72339,12000000.0
2008-07-01 08:04:00,4.72365,4.7237,4.72232,4.7236,16000000.0
2008-07-01 08:05:00,4.72255,4.72411,4.72255,4.72332,14000000.0
2008-07-01 08:06:00,4.72376,4.7241,4.72238,4.72238,19000000.0
2008-07-01 08:07:00,4.72429,4.72429,4.72137,4.72198,19000000.0
2008-07-01 08:08:00,4.72201,4.72238,4.7202,4.72125,11000000.0
2008-07-01 08:09:00,4.72163,4.72227,4.72092,4.72227,10000000.0
2008-07-01 08:10:00,4.72225,4.72386,4.72225,4.72299,16000000.0
2008-07-01 08:11:00,4.72373,4.72406,4.7226,4.72389,9000000.0
2008-07-01 08:12:00,4.72357,4.72378,4.72275,4.72283,10000000.0
2008-07-01 08:13:00,4.72365,4.72365,4.72201,4.72223,11000000.0
2008-07-01 08:14:00,4.7231,4.72333,4.72233,4.72282,12000000.0
2008-07-01 08:15:00,4.72247,4.72352,4.72237,4.72249,15000000.0
2008-07-01 08:16:00,4.72349,4.72355,4.7223,4.7232,14000000.0
2008-07-01 08:17:00,4.72348,4.72414,4.72276,4.72326,10000000.0
2008-07-01 08:18:00,4.72371,4.72389,4.72253,4.72253,9000000.0
2008-07-01 08:19:00,4.72327,4.72355,4.72244,4.72339,11000000.0
2008-07-01 08:20:00,4.72241,4.72345,4.72197,4.72345,11000000.0
2008-07-01 08:21:00,4.72429,4.72429,4.72294,4.7235,20000000.0
2008-07-01 08:22:00,4.72329,4.72368,4.72225,4.72308,8000000.0
2008-07-01 08:23:00,4.72204,4.72384,4.72204,4.72384,12000000.0
2008-07-01 08:24:00,4.72202,4.72311,4.722,4.72279,13000000.0
2008-07-01 08:25:00,4.72238,4.72352,4.72238,4.72266,12000000.0
2008-07-01 08:26:00,4.72351,4.72364,4.72247,4.72315,13000000.0
2008-07-01 08:27:00,4.72315,4.72371,4.72229,4.72281,11000000.0
2008-07-01 08:28:00,4.7221,4.7232,4.72162,4.7232,8000000.0
2008-07-01 08:29:00,4.72256,4.72267,4.72139,4.72139,12000000.0
2008-07-01 08:30:00,4.72203,4.72255,4.72069,4.72069,11000000.0
2008-07-01 08:31:00,4.72025,4.7222,4.72025,4.72122,10000000.0
2008-07-01 08:32:00,4.72295,4.72326,4.72184,4.72263,13000000.0
2008-07-01 08:33:00,4.72351,4.72351,4.72173,4.72199,11000000.0
2008-07-01 08:34:00,4.72272,4.7232,4.72196,4.72227,17000000.0
2008-07-01 08:35:00,4.72319,4.72319,4.72168,4.72193,11000000.0
2008-07-01 08:36:00,4.72211,4.72282,4.7216,4.72245,10000000.0
2008-07-01 08:37:00,4.72095,4.72233,4.72095,4.72209,9000000.0
2008-07-01 08:38:00,4.72196,4.72302,4.72165,4.72228,18000000.0
2008-07-01 08:39:00,4.72183,4.72275,4.7213,4.7213,8000000.0
2008-07-01 08:40:00,4.72349,4.72359,4.72192,4.72325,7000000.0
2008-07-01 08:41:00,4.72214,4.72386,4.72214,4.72322,16000000.0
2008-07-01 08:42:00,4.72323,4.72403,4.72242,4.72333,14000000.0
2008-07-01 08:43:00,4.72308,4.72399,4.72253,4.72277,12000000.0
2008-07-01 08:44:00,4.72284,4.72446,4.72284,4.72291,9000000.0
2008-07-01 08:45:00,4.72372,4.72589,4.72327,4.72524,18000000.0
2008-07-01 08:46:00,4.72589,4.72589,4.7234,4.72347,14000000.0
2008-07-01 08:47:00,4.72512,4.72533,4.72313,4.7246,18000000.0
2008-07-01 08:48:00,4.72461,4.72728,4.72461,4.72686,12000000.0
2008-07-01 08:49:00,4.72664,4.72813,4.7265,4.72752,14000000.0
2008-07-01 08:50:00,4.72805,4.72805,4.7265,4.72791,16000000.0
2008-07-01 08:51:00,4.72803,4.73042,4.72726,4.73009,21000000.0
2008-07-01 08:52:00,4.73077,4.73077,4.72873,4.72873,20000000.0
2008-07-01 08:53:00,4.72907,4.72975,4.72832,4.72851,7000000.0
2008-07-01 08:54:00,4.72922,4.72968,4.72773,4.72813,17000000.0
2008-07-01 08:55:00,4.72949,4.73129,4.72852,4.73087,12000000.0
2008-07-01 08:56:00,4.73025,4.73358,4.73025,4.73286,17000000.0
2008-07-01 08:57:00,4.73243,4.73332,4.73104,4.73257,16000000.0
2008-07-01 08:58:00,4.73205,4.73297,4.73052,4.73282,12000000.0
2008-07-01 08:59:00,4.73143,4.73265,4.73122,4.73245,13000000.0
2008-07-01 09:00:00,4.73124,4.73263,4.73117,4.73259,17000000.0
2008-07-01 09:01:00,4.73277,4.73404,4.73191,4.73349,13000000.0
2008-07-01 09:02:00,4.73432,4.73457,4.73249,4.73249,8000000.0
2008-07-01 09:03:00,4.73214,4.73257,4.73112,4.73237,16000000.0
2008-07-01 09:04:00,4.73301,4.73347,4.73238,4.73262,8000000.0
2008-07-01 09:05:00,4.7335,4.73385,4.7327,4.73385,11000000.0
2008-07-01 09:06:00,4.73419,4.73487,4.73243,4.73415,10000000.0
2008-07-01 09:07:00,4.73527,4.73535,4.73366,4.73444,10000000.0
2008-07-01 09:08:00,4.73685,4.73697,4.73511,4.73511,19000000.0
2008-07-01 09:09:00,4.73542,4.73628,4.7339,4.7352,16000000.0
2008-07-01 09:10:00,4.73438,4.73478,4.73337,4.73433,8000000.0
2008-07-01 09:11:00,4.73446,4.73509,4.73313,4.73438,11000000.0
2008-07-01 09:12:00,4.73332,4.73503,4.73332,4.73417,16000000.0
2008-07-01 09:13:00,4.73482,4.7351,4.73321,4.73419,15000000.0
2008-07-01 09:14:00,4.73459,4.73496,4.73242,4.73248,17000000.0
2008-07-01 09:15:00,4.73272,4.73336,4.73071,4.73071,12000000.0
2008-07-01 09:16:00,4.73178,4.73236,4.72941,4.72941,14000000.0
2008-07-01 09:17:00,4.73099,4.73151,4.72941,4.73151,14000000.0
2008-07-01 09:18:00,4.73154,4.73161,4.72949,4.73138,18000000.0
2008-07-01 09:19:00,4.73072,4.73201,4.72987,4.72987,14000000.0
2008-07-01 09:20:00,4.73124,4.73124,4.72729,4.72977,18000000.0
2008-07-01 09:21:00,4.72838,4.72996,4.72838,4.72895,17000000.0
2008-07-01 09:22:00,4.73028,4.7308,4.72941,4.73032,13000000.0
2008-07-01 09:23:00,4.73001,4.73053,4.72905,4.73017,12000000.0
2008-07-01 09:24:00,4.73065,4.73065,4.72937,4.73047,14000000.0
2008-07-01 09:25:00,4.73036,4.73096,4.72989,4.73096,9000000.0
2008-07-01 09:26:00,4.73071,4.73157,4.7298,4.73088,13000000.0
2008-07-01 09:27:00,4.73112,4.73137,4.72962,4.72969,13000000.0
2008-07-01 09:28:00,4.73109,4.73112,4.72905,4.73109,19000000.0
2008-07-01 09:29:00,4.72959,4.73142,4.72959,4.73032,14000000.0
2008-07-01 09:30:00,4.73001,4.73148,4.7293,4.72985,15000000.0
2008-07-01 09:31:00,4.72921,4.72937,4.72802,4.72865,11000000.0
2008-07-01 09:32:00,4.72833,4.72978,4.72819,4.72934,16000000.0
2008-07-01 09:33:00,4.72927,4.72973,4.72868,4.72961,9000000.0
2008-07-01 09:34:00,4.72932,4.73033,4.7282,4.7282,18000000.0
2008-07-01 09:35:00,4.72814,4.72932,4.72785,4.7284,14000000.0
2008-07-01 09:36:00,4.72869,4.72879,4.72757,4.72841,16000000.0
2008-07-01 09:37:00,4.72818,4.72947,4.72725,4.72853,20000000.0
2008-07-01 09:38:00,4.72887,4.72894,4.7273,4.72778,19000000.0
2008-07-01 09:39:00,4.72881,4.72904,4.72726,4.72744,16000000.0
2008-07-01 09:40:00,4.7282,4.72908,4.72756,4.72864,12000000.0
2008-07-01 09:41:00,4.72892,4.72937,4.72801,4.72861,18000000.0
2008-07-01 09:42:00,4.72961,4.7303,4.72835,4.72988,16000000.0
2008-07-01 09:43:00,4.73011,4.73011,4.72861,4.72861,15000000.0
2008-07-01 09:44:00,4.72946,4.7298,4.72876,4.72923,13000000.0
2008-07-01 09:45:00,4.72942,4.73002,4.72886,4.72966,13000000.0
2008-07-01 09:46:00,4.7295,4.7306,4.72873,4.72939,17000000.0
2008-07-01 09:47:00,4.72914,4.72972,4.72787,4.72787,13000000.0
2008-07-01 09:48:00,4.72836,4.72836,4.72558,4.72622,16000000.0
2008-07-01 09:49:00,4.72602,4.72716,4.7255,4.72716,17000000.0
2008-07-01 09:50:00,4.72583,4.72728,4.72575,4.72602,12000000.0
2008-07-01 09:51:00,4.72789,4.72794,4.72594,4.72724,16000000.0
2008-07-01 09:52:00,4.72752,4.72758,4.72589,4.72702,16000000.0
2008-07-01 09:53:00,4.72573,4.72788,4.72573,4.7259,15000000.0
2008-07-01 09:54:00,4.72708,4.72757,4.72598,4.72646,15000000.0
2008-07-01 09:55:00,4.72779,4.72799,4.72663,4.72712,15000000.0
2008-07-01 09:56:00,4.72783,4.72846,4.72641,4.72787,17000000.0
2008-07-01 09:57:00,4.72663,4.72792,4.72644,4.72792,12000000.0
2008-07-01 09:58:00,4.72822,4.72841,4.72686,4.72708,14000000.0
2008-07-01 09:59:00,4.72729,4.72753,4.72614,4.72688,10000000.0
2008-07-01 10:00:00,4.72681,4.72681,4.72506,4.72579,11000000.0
2008-07-01 10:01:00,4.72335,4.72568,4.72335,4.72568,24000000.0
2008-07-01 10:02:00,4.72393,4.72529,4.72393,4.72499,14000000.0
2008-07-01 10:03:00,4.72593,4.72613,4.72384,4.72484,16000000.0
2008-07-01 10:04:00,4.72465,4.72562,4.72422,4.72562,10000000.0
2008-07-01 10:05:00,4.72446,4.72517,4.72438,4.72504,10000000.0
2008-07-01 10:06:00,4.72497,4.72542,4.72412,4.72441,9000000.0
2008-07-01 10:07:00,4.72501,4.72549,4.72424,4.7245,11000000.0
2008-07-01 10:08:00,4.72557,4.72557,4.72415,4.72415,9000000.0
2008-07-01 10:09:00,4.72576,4.72611,4.72474,4.72587,11000000.0
2008-07-01 10:10:00,4.72592,4.72649,4.7248,4.72578,15000000.0
2008-07-01 10:11:00,4.72572,4.72677,4.72529,4.72571,16000000.0
2008-07-01 10:12:00,4.72628,4.72672,4.72538,4.72611,19000000.0
2008-07-01 10:13:00,4.72665,4.72665,4.7238,4.7238,9000000.0
2008-07-01 10:14:00,4.72565,4.72568,4.72468,4.72556,11000000.0
2008-07-01 10:15:00,4.72547,4.72659,4.72461,4.72618,8000000.0
2008-07-01 10:16:00,4.72483,4.72579,4.72428,4.72514,17000000.0
2008-07-01 10:17:00,4.72431,4.7257,4.72394,4.72461,16000000.0
2008-07-01 10:18:00,4.72538,4.72587,4.72417,4.72587,16000000.0
2008-07-01 10:19:00,4.72525,4.72588,4.72429,4.72588,17000000.0
2008-07-01 10:20:00,4.72444,4.7258,4.7244,4.72527,16000000.0
2008-07-01 10:21:00,4.72548,4.7266,4.72548,4.7266,7000000.0
2008-07-01 10:22:00,4.7265,4.7265,4.72459,4.72459,10000000.0
2008-07-01 10:23:00,4.72449,4.72542,4.72316,4.72352,14000000.0
2008-07-01 10:24:00,4.72432,4.72531,4.72312,4.72394,13000000.0
2008-07-01 10:25:00,4.7243,4.72468,4.72297,4.72297,12000000.0
2008-07-01 10:26:00,4.72261,4.72436,4.7226,4.72436,11000000.0
2008-07-01 10:27:00,4.72307,4.72593,4.72307,4.72456,13000000.0
2008-07-01 10:28:00,4.72416,4.72489,4.72344,4.72426,13000000.0
2008-07-01 10:29:00,4.72481,4.72481,4.72373,4.72456,11000000.0
2008-07-01 10:30:00,4.72473,4.72481,4.72332,4.72433,9000000.0
2008-07-01 10:31:00,4.72344,4.72437,4.72248,4.72416,16000000.0
2008-07-01 10:32:00,4.72362,4.72426,4.723,4.72323,9000000.0
2008-07-01 10:33:00,4.7237,4.7244,4.72291,4.72384,12000000.0
2008-07-01 10:34:00,4.72483,4.72486,4.72321,4.72365,11000000.0
2008-07-01 10:35:00,4.72277,4.7246,4.72277,4.72393,17000000.0
2008-07-01 10:36:00,4.72522,4.72537,4.72424,4.72537,10000000.0
2008-07-01 10:37:00,4.72589,4.72624,4.72422,4.72624,15000000.0
2008-07-01 10:38:00,4.7259,4.7267,4.72458,4.72664,17000000.0
2008-07-01 10:39:00,4.72468,4.72579,4.72441,4.72487,13000000.0
2008-07-01 10:40:00,4.72597,4.72644,4.72524,4.72644,10000000.0
2008-07-01 10:41:00,4.72586,4.72637,4.72497,4.72592,15000000.0
2008-07-01 10:42:00,4.72659,4.72671,4.72537,4.72588,12000000.0
2008-07-01 10:43:00,4.72686,4.72694,4.72497,4.72614,13000000.0
2008-07-01 10:44:00,4.726,4.72671,4.72569,4.72637,12000000.0
2008-07-01 10:45:00,4.72557,4.72702,4.72534,4.72698,13000000.0
2008-07-01 10:46:00,4.72785,4.72785,4.72623,4.72623,13000000.0
2008-07-01 10:47:00,4.7271,4.72733,4.7264,4.72685,7000000.0
2008-07-01 10:48:00,4.72612,4.72874,4.72612,4.72831,12000000.0
2008-07-01 10:49:00,4.72938,4.72938,4.72799,4.7291,10000000.0
2008-07-01 10:50:00,4.72838,4.72921,4.72754,4.72754,14000000.0
2008-07-01 10:51:00,4.72845,4.72926,4.72822,4.72859,11000000.0
2008-07-01 10:52:00,4.7291,4.72958,4.72738,4.72738,20000000.0
2008-07-01 10:53:00,4.72908,4.72908,4.72825,4.72825,9000000.0
2008-07-01 10:54:00,4.72787,4.72865,4.72715,4.72796,18000000.0
2008-07-01 10:55:00,4.72833,4.72854,4.7273,4.7273,10000000.0
2008-07-01 10:56:00,4.72852,4.72852,4.72748,4.72807,11000000.0
2008-07-01 10:57:00,4.72768,4.72804,4.72662,4.72662,8000000.0
2008-07-01 10:58:00,4.72688,4.72788,4.72629,4.72629,10000000.0
2008-07-01 10:59:00,4.72737,4.72818,4.7266,4.72818,10000000.0
2008-07-01 11:00:00,4.72803,4.72811,4.72696,4.72726,15000000.0
2008-07-01 11:01:00,4.72815,4.72815,4.72601,4.72707,12000000.0
2008-07-01 11:02:00,4.72705,4.72743,4.72634,4.72664,8000000.0
2008-07-01 11:03:00,4.72647,4.72711,4.7259,4.72607,11000000.0
2008-07-01 11:04:00,4.72675,4.72801,4.72606,4.72629,15000000.0
2008-07-01 11:05:00,4.72763,4.72785,4.72612,4.72785,17000000.0
2008-07-01 11:06:00,4.72786,4.72815,4.72646,4.72759,12000000.0
2008-07-01 11:07:00,4.72745,4.7279,4.72724,4.72766,11000000.0
2008-07-01 11:08:00,4.72684,4.72866,4.72684,4.72729,22000000.0
2008-07-01 11:09:00,4.72825,4.72825,4.72646,4.72759,9000000.0
2008-07-01 11:10:00,4.72713,4.72843,4.72679,4.72814,16000000.0
2008-07-01 11:11:00,4.7286,4.7286,4.72775,4.72797,7000000.0
2008-07-01 11:12:00,4.72756,4.72756,4.72567,4.72745,15000000.0
2008-07-01 11:13:00,4.72694,4.7272,4.7263,4.72655,11000000.0
2008-07-01 11:14:00,4.72768,4.72768,4.72675,4.72767,18000000.0
2008-07-01 11:15:00,4.72704,4.7274,4.72609,4.72655,11000000.0
2008-07-01 11:16:00,4.72608,4.72698,4.72524,4.72655,13000000.0
2008-07-01 11:17:00,4.72644,4.72651,4.72485,4.72562,13000000.0
2008-07-01 11:18:00,4.72417,4.72587,4.72369,4.72446,9000000.0
2008-07-01 11:19:00,4.72429,4.72471,4.72281,4.72471,17000000.0
2008-07-01 11:20:00,4.72478,4.72478,4.72307,4.72364,14000000.0
2008-07-01 11:21:00,4.72321,4.7252,4.72318,4.7243,14000000.0
2008-07-01 11:22:00,4.72455,4.72462,4.72282,4.72436,22000000.0
2008-07-01 11:23:00,4.72257,4.72371,4.72225,4.72363,8000000.0
2008-07-01 11:24:00,4.72214,4.7243,4.72214,4.7243,18000000.0
2008-07-01 11:25:00,4.72394,4.72425,4.72328,4.72423,9000000.0
2008-07-01 11:26:00,4.7237,4.72423,4.7225,4.72397,15000000.0
2008-07-01 11:27:00,4.72259,4.72349,4.72224,4.72238,10000000.0
2008-07-01 11:28:00,4.72387,4.72387,4.72205,4.72296,13000000.0
2008-07-01 11:29:00,4.7231,4.72338,4.7215,4.72252,17000000.0
2008-07-01 11:30:00,4.72229,4.72269,4.72051,4.72111,13000000.0
2008-07-01 11:31:00,4.72235,4.7225,4.72094,4.72094,12000000.0
2008-07-01 11:32:00,4.72313,4.72313,4.72161,4.72264,20000000.0
2008-07-01 11:33:00,4.72308,4.72357,4.72148,4.72148,16000000.0
2008-07-01 11:34:00,4.7219,4.72288,4.72094,4.72282,13000000.0
2008-07-01 11:35:00,4.72268,4.72284,4.72142,4.72195,14000000.0
2008-07-01 11:36:00,4.72245,4.72248,4.72112,4.72137,11000000.0
2008-07-01 11:37:00,4.7216,4.72317,4.72142,4.7229,16000000.0
2008-07-01 11:38:00,4.72293,4.72345,4.7221,4.72283,8000000.0
2008-07-01 11:39:00,4.72348,4.72348,4.72188,4.72241,11000000.0
2008-07-01 11:40:00,4.72167,4.72289,4.72167,4.72287,12000000.0
2008-07-01 11:41:00,4.72235,4.72408,4.72229,4.72408,10000000.0
2008-07-01 11:42:00,4.72474,4.72474,4.72341,4.72463,10000000.0
2008-07-01 11:43:00,4.72379,4.72486,4.72327,4.72386,17000000.0
2008-07-01 11:44:00,4.72466,4.72466,4.72257,4.72257,15000000.0
2008-07-01 11:45:00,4.72356,4.72399,4.72271,4.72378,16000000.0
2008-07-01 11:46:00,4.72239,4.7235,4.72239,4.72294,7000000.0
2008-07-01 11:47:00,4.72333,4.72353,4.72168,4.72168,16000000.0
2008-07-01 11:48:00,4.72279,4.72293,4.72106,4.72293,13000000.0
2008-07-01 11:49:00,4.72277,4.72277,4.72148,4.72238,10000000.0
2008-07-01 11:50:00,4.72073,4.72129,4.71967,4.72078,12000000.0
2008-07-01 11:51:00,4.71976,4.72011,4.71785,4.71974,14000000.0
2008-07-01 11:52:00,4.71903,4.71981,4.71819,4.71981,18000000.0
2008-07-01 11:53:00,4.71797,4.72045,4.7179,4.71916,16000000.0
2008-07-01 11:54:00,4.71991,4.72096,4.71922,4.72096,8000000.0
2008-07-01 11:55:00,4.7207,4.72135,4.72005,4.72135,8000000.0
2008-07-01 11:56:00,4.71935,4.72108,4.71934,4.72034,8000000.0
2008-07-01 11:57:00,4.72068,4.72121,4.71923,4.72085,11000000.0
2008-07-01 11:58:00,4.72026,4.72139,4.72005,4.72067,14000000.0
2008-07-01 11:59:00,4.72015,4.72108,4.71964,4.72087,11000000.0
2008-07-01 12:00:00,4.71927,4.72072,4.71927,4.72037,15000000.0
2008-07-01 12:01:00,4.71959,4.72079,4.71959,4.72064,13000000.0
2008-07-01 12:02:00,4.72118,4.72118,4.71935,4.71977,15000000.0
2008-07-01 12:03:00,4.72075,4.72085,4.71957,4.71997,11000000.0
2008-07-01 12:04:00,4.72033,4.72167,4.71976,4.72095,9000000.0
2008-07-01 12:05:00,4.72083,4.72176,4.72083,4.72134,9000000.0
2008-07-01 12:06:00,4.72245,4.72245,4.72102,4.72116,15000000.0
2008-07-01 12:07:00,4.72142,4.72164,4.72083,4.72111,11000000.0
2008-07-01 12:08:00,4.72126,4.72226,4.72088,4.72226,8000000.0
2008-07-01 12:09:00,4.72248,4.72338,4.72165,4.72338,18000000.0
2008-07-01 12:10:00,4.7226,4.72337,4.72181,4.72181,14000000.0
2008-07-01 12:11:00,4.72182,4.7226,4.72155,4.7226,9000000.0
2008-07-01 12:12:00,4.72199,4.72266,4.72053,4.72108,18000000.0
2008-07-01 12:13:00,4.7195,4.72123,4.71947,4.72107,12000000.0
2008-07-01 12:14:00,4.71972,4.72074,4.71925,4.72025,10000000.0
2008-07-01 12:15:00,4.71976,4.72026,4.71871,4.71871,8000000.0
2008-07-01 12:16:00,4.71989,4.72019,4.71855,4.71935,14000000.0
2008-07-01 12:17:00,4.71851,4.71982,4.71851,4.71878,13000000.0
2008-07-01 12:18:00,4.71834,4.71943,4.71834,4.71924,10000000.0
2008-07-01 12:19:00,4.71915,4.71915,4.71755,4.71789,11000000.0
2008-07-01 12:20:00,4.71751,4.71864,4.71723,4.71819,8000000.0
2008-07-01 12:21:00,4.71736,4.71849,4.71671,4.71826,20000000.0
2008-07-01 12:22:00,4.71637,4.7185,4.71637,4.71705,14000000.0
2008-07-01 12:23:00,4.71888,4.71897,4.71796,4.71873,11000000.0
2008-07-01 12:24:00,4.71743,4.71802,4.71541,4.7168,17000000.0
2008-07-01 12:25:00,4.71585,4.71653,4.71511,4.71571,12000000.0
2008-07-01 12:26:00,4.71537,4.71592,4.71491,4.71592,7000000.0
2008-07-01 12:27:00,4.71579,4.71579,4.71196,4.71218,7000000.0
2008-07-01 12:28:00,4.71415,4.717,4.71224,4.71549,19000000.0
2008-07-01 12:29:00,4.71435,4.71441,4.71297,4.71399,12000000.0
2008-07-01 12:30:00,4.71327,4.71388,4.71271,4.71282,10000000.0
2008-07-01 12:31:00,4.71369,4.71387,4.71133,4.71133,12000000.0
2008-07-01 12:32:00,4.71251,4.71373,4.7119,4.71342,12000000.0
2008-07-01 12:33:00,4.71301,4.71442,4.71247,4.71273,15000000.0
2008-07-01 12:34:00,4.71356,4.71443,4.71302,4.71436,12000000.0
2008-07-01 12:35:00,4.71508,4.71573,4.71356,4.71477,12000000.0
2008-07-01 12:36:00,4.71437,4.71534,4.71366,4.71521,15000000.0
2008-07-01 12:37:00,4.71565,4.71565,4.71427,4.71518,8000000.0
2008-07-01 12:38:00,4.71536,4.71635,4.71465,4.71579,15000000.0
2008-07-01 12:39:00,4.71561,4.7164,4.71354,4.71521,14000000.0
2008-07-01 12:40:00,4.71562,4.71667,4.71536,4.7165,18000000.0
2008-07-01 12:41:00,4.71608,4.71608,4.715,4.71513,11000000.0
2008-07-01 12:42:00,4.71513,4.71573,4.71423,4.71559,17000000.0
2008-07-01 12:43:00,4.71451,4.7152,4.71363,4.71476,11000000.0
2008-07-01 12:44:00,4.71359,4.71524,4.71359,4.71475,13000000.0
2008-07-01 12:45:00,4.71408,4.71418,4.71241,4.71241,10000000.0
2008-07-01 12:46:00,4.71307,4.71415,4.71187,4.7139,20000000.0
2008-07-01 12:47:00,4.71392,4.71498,4.71376,4.71454,10000000.0
2008-07-01 12:48:00,4.71426,4.71562,4.71409,4.71445,10000000.0
2008-07-01 12:49:00,4.71465,4.71532,4.71339,4.71373,15000000.0
2008-07-01 12:50:00,4.71255,4.71409,4.71163,4.71267,14000000.0
2008-07-01 12:51:00,4.71069,4.71191,4.70979,4.71185,14000000.0
2008-07-01 12:52:00,4.71118,4.71175,4.71082,4.71106,9000000.0
2008-07-01 12:53:00,4.71107,4.71159,4.7093,4.7104,9000000.0
2008-07-01 12:54:00,4.70977,4.71058,4.70883,4.70938,20000000.0
2008-07-01 12:55:00,4.70998,4.71194,4.70911,4.71076,12000000.0
2008-07-01 12:56:00,4.70949,4.71019,4.70916,4.70964,7000000.0
2008-07-01 12:57:00,4.70975,4.71147,4.70975,4.71147,13000000.0
2008-07-01 12:58:00,4.7115,4.71164,4.71004,4.71149,16000000.0
2008-07-01 12:59:00,4.71121,4.71169,4.70965,4.70965,14000000.0
2008-07-01 13:00:00,4.71141,4.71141,4.70952,4.71076,12000000.0
2008-07-01 13:01:00,4.70983,4.71163,4.70976,4.7107,17000000.0
2008-07-01 13:02:00,4.71273,4.71282,4.7116,4.71173,10000000.0
2008-07-01 13:03:00,4.71225,4.7128,4.71104,4.71239,22000000.0
2008-07-01 13:04:00,4.7112,4.71298,4.71102,4.71146,20000000.0
2008-07-01 13:05:00,4.71218,4.71331,4.71158,4.71209,14000000.0
2008-07-01 13:06:00,4.71274,4.71404,4.71245,4.71404,17000000.0
2008-07-01 13:07:00,4.71318,4.71465,4.71303,4.71459,22000000.0
2008-07-01 13:08:00,4.71404,4.71413,4.71291,4.71324,12000000.0
2008-07-01 13:09:00,4.71332,4.71521,4.71307,4.7137,12000000.0
2008-07-01 13:10:00,4.71418,4.71573,4.71396,4.71542,20000000.0
2008-07-01 13:11:00,4.71466,4.71606,4.71442,4.71606,12000000.0
2008-07-01 13:12:00,4.7152,4.71541,4.71375,4.71442,16000000.0
2008-07-01 13:13:00,4.71428,4.71428,4.71225,4.71392,14000000.0
2008-07-01 13:14:00,4.71388,4.71528,4.71301,4.71467,17000000.0
2008-07-01 13:15:00,4.71324,4.71468,4.71324,4.71324,7000000.0
2008-07-01 13:16:00,4.71476,4.71476,4.7136,4.71408,9000000.0
2008-07-01 13:17:00,4.71362,4.71422,4.71305,4.71367,15000000.0
2008-07-01 13:18:00,4.71411,4.71511,4.71366,4.71511,17000000.0
2008-07-01 13:19:00,4.71445,4.71567,4.71384,4.714,15000000.0
2008-07-01 13:20:00,4.71597,4.71597,4.71427,4.71557,12000000.0
2008-07-01 13:21:00,4.71554,4.71558,4.71347,4.71555,24000000.0
2008-07-01 13:22:00,4.71442,4.71499,4.71373,4.71445,12000000.0
2008-07-01 13:23:00,4.71368,4.71466,4.71336,4.71445,12000000.0
2008-07-01 13:24:00,4.71476,4.71562,4.71368,4.71495,18000000.0
2008-07-01 13:25:00,4.7154,4.71554,4.71426,4.7151,12000000.0
2008-07-01 13:26:00,4.71492,4.71596,4.71419,4.71528,12000000.0
2008-07-01 13:27:00,4.71571,4.71571,4.71484,4.71492,9000000.0
2008-07-01 13:28:00,4.71452,4.71581,4.7145,4.71462,15000000.0
2008-07-01 13:29:00,4.71495,4.71613,4.71407,4.71436,14000000.0
2008-07-01 13:30:00,4.71557,4.71567,4.71426,4.71426,11000000.0
2008-07-01 13:31:00,4.71491,4.71599,4.7148,4.71587,11000000.0
2008-07-01 13:32:00,4.7162,4.7172,4.71592,4.71647,8000000.0
2008-07-01 13:33:00,4.71632,4.7168,4.71569,4.71605,14000000.0
2008-07-01 13:34:00,4.71616,4.7171,4.7159,4.71685,11000000.0
2008-07-01 13:35:00,4.71715,4.71787,4.71614,4.71684,16000000.0
2008-07-01 13:36:00,4.71623,4.71806,4.71623,4.71749,8000000.0
2008-07-01 13:37:00,4.71658,4.71854,4.71658,4.71854,17000000.0
2008-07-01 13:38:00,4.71878,4.71879,4.717,4.71701,14000000.0
2008-07-01 13:39:00,4.7176,4.71797,4.71689,4.71765,10000000.0
2008-07-01 13:40:00,4.71747,4.71747,4.71642,4.71662,8000000.0
2008-07-01 13:41:00,4.71661,4.71711,4.71562,4.71618,11000000.0
2008-07-01 13:42:00,4.71492,4.71688,4.71492,4.71612,14000000.0
2008-07-01 13:43:00,4.71603,4.71798,4.71603,4.71735,11000000.0
2008-07-01 13:44:00,4.7174,4.71913,4.7174,4.71913,11000000.0
2008-07-01 13:45:00,4.71999,4.72042,4.71837,4.72002,14000000.0
2008-07-01 13:46:00,4.71912,4.71999,4.71865,4.719,11000000.0
2008-07-01 13:47:00,4.71927,4.72,4.71805,4.7183,13000000.0
2008-07-01 13:48:00,4.71776,4.71922,4.71764,4.7185,14000000.0
2008-07-01 13:49:00,4.71733,4.7187,4.71733,4.71823,12000000.0
2008-07-01 13:50:00,4.71829,4.71914,4.71768,4.71888,16000000.0
2008-07-01 13:51:00,4.71876,4.72019,4.71835,4.71928,14000000.0
2008-07-01 13:52:00,4.7195,4.71972,4.71851,4.71884,10000000.0
2008-07-01 13:53:00,4.71845,4.71994,4.71812,4.71935,10000000.0
2008-07-01 13:54:00,4.71833,4.71933,4.7179,4.71911,8000000.0
2008-07-01 13:55:00,4.71938,4.71938,4.71784,4.71793,13000000.0
2008-07-01 13:56:00,4.71918,4.71928,4.7184,4.71923,17000000.0
2008-07-01 13:57:00,4.71908,4.71968,4.71852,4.71968,13000000.0
2008-07-01 13:58:00,4.71991,4.71991,4.71851,4.71975,7000000.0
2008-07-01 13:59:00,4.71877,4.7196,4.71801,4.71801,9000000.0
2008-07-01 14:00:00,4.71886,4.72008,4.71867,4.71981,7000000.0
2008-07-01 14:01:00,4.71987,4.7212,4.71955,4.72008,11000000.0
2008-07-01 14:02:00,4.7194,4.72086,4.71896,4.72005,19000000.0
2008-07-01 14:03:00,4.71947,4.7206,4.71902,4.72008,13000000.0
2008-07-01 14:04:00,4.7197,4.72026,4.71862,4.71888,22000000.0
2008-07-01 14:05:00,4.71931,4.72006,4.71826,4.71944,17000000.0
2008-07-01 14:06:00,4.71961,4.72067,4.7189,4.72007,11000000.0
2008-07-01 14:07:00,4.72066,4.72082,4.71911,4.71911,9000000.0
2008-07-01 14:08:00,4.71918,4.71982,4.7186,4.71928,11000000.0
2008-07-01 14:09:00,4.71988,4.72072,4.71928,4.71972,12000000.0
2008-07-01 14:10:00,4.71956,4.72034,4.71835,4.71897,13000000.0
2008-07-01 14:11:00,4.72014,4.72023,4.71864,4.71888,14000000.0
2008-07-01 14:12:00,4.7201,4.72023,4.71938,4.7198,11000000.0
2008-07-01 14:13:00,4.72041,4.7217,4.71977,4.72055,11000000.0
2008-07-01 14:14:00,4.72028,4.72132,4.71984,4.72066,7000000.0
2008-07-01 14:15:00,4.7218,4.7218,4.71964,4.72008,14000000.0
2008-07-01 14:16:00,4.72003,4.72029,4.71873,4.71886,13000000.0
2008-07-01 14:17:00,4.72055,4.72096,4.71923,4.71979,22000000.0
2008-07-01 14:18:00,4.72015,4.72068,4.71942,4.72001,15000000.0
2008-07-01 14:19:00,4.71882,4.7201,4.71863,4.71935,12000000.0
2008-07-01 14:20:00,4.71887,4.7193,4.71864,4.71885,7000000.0
2008-07-01 14:21:00,4.71898,4.71972,4.71783,4.71863,13000000.0
2008-07-01 14:22:00,4.71832,4.71999,4.7182,4.7182,8000000.0
2008-07-01 14:23:00,4.71989,4.71989,4.71846,4.71846,11000000.0
2008-07-01 14:24:00,4.71819,4.71947,4.71819,4.71859,13000000.0
2008-07-01 14:25:00,4.71943,4.71949,4.7182,4.71837,15000000.0
2008-07-01 14:26:00,4.71936,4.71952,4.71798,4.71952,8000000.0
2008-07-01 14:27:00,4.71823,4.71951,4.71799,4.71799,10000000.0
2008-07-01 14:28:00,4.71892,4.71954,4.71737,4.71853,11000000.0
2008-07-01 14:29:00,4.71736,4.71845,4.71608,4.71611,21000000.0
2008-07-01 14:30:00,4.71748,4.71778,4.71628,4.71686,11000000.0
2008-07-01 14:31:00,4.71789,4.71789,4.71496,4.71496,17000000.0
2008-07-01 14:32:00,4.71549,4.71601,4.7151,4.71549,15000000.0
2008-07-01 14:33:00,4.71607,4.7169,4.71558,4.7169,8000000.0
2008-07-01 14:34:00,4.71536,4.71697,4.71536,4.71643,9000000.0
2008-07-01 14:35:00,4.716,4.717,4.71511,4.71511,11000000.0
2008-07-01 14:36:00,4.71467,4.71642,4.71467,4.71559,15000000.0
2008-07-01 14:37:00,4.7158,4.71632,4.71542,4.71619,8000000.0
2008-07-01 14:38:00,4.71619,4.71694,4.71598,4.71618,10000000.0
2008-07-01 14:39:00,4.71556,4.7165,4.71524,4.71524,19000000.0
2008-07-01 14:40:00,4.71696,4.71696,4.71533,4.71585,15000000.0
2008-07-01 14:41:00,4.71649,4.71709,4.71595,4.71648,15000000.0
2008-07-01 14:42:00,4.7169,4.7175,4.71602,4.71672,17000000.0
2008-07-01 14:43:00,4.71793,4.71793,4.71623,4.71785,15000000.0
2008-07-01 14:44:00,4.71823,4.71891,4.71634,4.71849,15000000.0
2008-07-01 14:45:00,4.71905,4.71905,4.71761,4.71899,9000000.0
2008-07-01 14:46:00,4.7186,4.7186,4.71688,4.71756,11000000.0
2008-07-01 14:47:00,4.71828,4.71828,4.71661,4.71723,12000000.0
2008-07-01 14:48:00,4.71799,4.71818,4.71679,4.71815,12000000.0
2008-07-01 14:49:00,4.7183,4.71847,4.71726,4.71805,12000000.0
2008-07-01 14:50:00,4.71814,4.71886,4.71754,4.71886,15000000.0
2008-07-01 14:51:00,4.71895,4.71918,4.71823,4.71832,10000000.0
2008-07-01 14:52:00,4.71961,4.71989,4.71732,4.71732,13000000.0
2008-07-01 14:53:00,4.7175,4.71932,4.71718,4.71932,13000000.0
2008-07-01 14:54:00,4.71838,4.71893,4.71793,4.71839,9000000.0
2008-07-01 14:55:00,4.71838,4.71886,4.71721,4.71814,16000000.0
2008-07-01 14:56:00,4.71736,4.71885,4.71724,4.71869,15000000.0
2008-07-01 14:57:00,4.71729,4.71887,4.71729,4.71733,15000000.0
2008-07-01 14:58:00,4.71736,4.71846,4.71736,4.71781,11000000.0
2008-07-01 14:59:00,4.718,4.71865,4.71712,4.71712,14000000.0
2008-07-01 15:00:00,4.71749,4.71847,4.71642,4.71642,18000000.0
2008-07-01 15:01:00,4.71647,4.71794,4.71647,4.7174,12000000.0
2008-07-01 15:02:00,4.71741,4.71787,4.71681,4.71772,7000000.0
2008-07-01 15:03:00,4.71806,4.71806,4.71636,4.7173,18000000.0
2008-07-01 15:04:00,4.71707,4.71783,4.71612,4.71612,21000000.0
2008-07-01 15:05:00,4.71695,4.71733,4.71528,4.71542,13000000.0
2008-07-01 15:06:00,4.71458,4.71697,4.71408,4.71565,14000000.0
2008-07-01 15:07:00,4.71582,4.71614,4.7143,4.71586,22000000.0
2008-07-01 15:08:00,4.71504,4.71579,4.71429,4.71465,10000000.0
2008-07-01 15:09:00,4.7157,4.7157,4.71371,4.7147,9000000.0
2008-07-01 15:10:00,4.71457,4.7159,4.71415,4.7159,14000000.0
2008-07-01 15:11:00,4.7157,4.7157,4.71423,4.71423,12000000.0
2008-07-01 15:12:00,4.71484,4.71539,4.71377,4.71464,13000000.0
2008-07-01 15:13:00,4.71474,4.71477,4.71321,4.71477,12000000.0
2008-07-01 15:14:00,4.71344,4.71491,4.71303,4.71303,10000000.0
2008-07-01 15:15:00,4.7133,4.71415,4.71284,4.71401,16000000.0
2008-07-01 15:16:00,4.71369,4.71437,4.7126,4.7126,15000000.0
2008-07-01 15:17:00,4.71252,4.71411,4.71252,4.71411,14000000.0
2008-07-01 15:18:00,4.71419,4.71419,4.71249,4.71255,12000000.0
2008-07-01 15:19:00,4.71394,4.71438,4.71323,4.71434,11000000.0
2008-07-01 15:20:00,4.71469,4.71567,4.71316,4.71316,14000000.0
2008-07-01 15:21:00,4.71408,4.71495,4.71366,4.71434,14000000.0
2008-07-01 15:22:00,4.71336,4.71412,4.71273,4.71412,10000000.0
2008-07-01 15:23:00,4.71355,4.71414,4.71294,4.71414,11000000.0
2008-07-01 15:24:00,4.71345,4.71416,4.71299,4.7136,10000000.0
2008-07-01 15:25:00,4.71306,4.71474,4.71304,4.71466,16000000.0
2008-07-01 15:26:00,4.71582,4.71582,4.7137,4.7149,15000000.0
2008-07-01 15:27:00,4.71467,4.71518,4.71391,4.71405,10000000.0
2008-07-01 15:28:00,4.71491,4.71526,4.71379,4.71379,11000000.0
2008-07-01 15:29:00,4.71543,4.71543,4.71391,4.71481,19000000.0
2008-07-01 15:30:00,4.71474,4.71523,4.71393,4.71463,10000000.0
2008-07-01 15:31:00,4.71399,4.71613,4.71399,4.71513,14000000.0
2008-07-01 15:32:00,4.71467,4.71591,4.71464,4.71524,12000000.0
2008-07-01 15:33:00,4.71493,4.71602,4.71429,4.71474,20000000.0
2008-07-01 15:34:00,4.71549,4.71549,4.71449,4.71455,12000000.0
2008-07-01 15:35:00,4.71579,4.71579,4.71408,4.71467,12000000.0
2008-07-01 15:36:00,4.71509,4.7167,4.71427,4.7167,10000000.0
2008-07-01 15:37:00,4.71666,4.71899,4.71595,4.71899,10000000.0
2008-07-01 15:38:00,4.71701,4.71807,4.71592,4.71798,13000000.0
2008-07-01 15:39:00,4.71655,4.71893,4.71655,4.71893,7000000.0
2008-07-01 15:40:00,4.71745,4.72104,4.71745,4.72104,10000000.0
2008-07-01 15:41:00,4.72095,4.72353,4.72046,4.72353,9000000.0
2008-07-01 15:42:00,4.72272,4.72393,4.72091,4.72091,13000000.0
2008-07-01 15:43:00,4.7209,4.722,4.72012,4.72012,16000000.0
2008-07-01 15:44:00,4.72127,4.72245,4.72029,4.72106,14000000.0
2008-07-01 15:45:00,4.72155,4.72235,4.72024,4.7216,15000000.0
2008-07-01 15:46:00,4.72038,4.72078,4.71928,4.72016,13000000.0
2008-07-01 15:47:00,4.72079,4.72119,4.71928,4.72119,9000000.0
2008-07-01 15:48:00,4.71977,4.72184,4.71977,4.72072,21000000.0
2008-07-01 15:49:00,4.72048,4.72131,4.71947,4.71965,23000000.0
2008-07-01 15:50:00,4.71994,4.72206,4.71994,4.72153,12000000.0
2008-07-01 15:51:00,4.72147,4.72206,4.72042,4.72196,19000000.0
2008-07-01 15:52:00,4.7206,4.7219,4.72034,4.7206,15000000.0
2008-07-01 15:53:00,4.71936,4.72194,4.71936,4.72194,14000000.0
2008-07-01 15:54:00,4.7209,4.72099,4.71968,4.72099,15000000.0
2008-07-01 15:55:00,4.72131,4.72143,4.71984,4.72044,12000000.0
2008-07-01 15:56:00,4.72003,4.72124,4.71966,4.72005,18000000.0
2008-07-01 15:57:00,4.71954,4.72083,4.7193,4.7193,10000000.0
2008-07-01 15:58:00,4.72011,4.72065,4.71759,4.71879,22000000.0
2008-07-01 15:59:00,4.71954,4.7202,4.71753,4.71944,12000000.0
2008-07-01 16:00:00,4.72144,4.72789,4.72098,4.7273,12000000.0
2008-07-01 16:01:00,4.72896,4.73197,4.72528,4.73034,12000000.0
2008-07-01 16:02:00,4.73253,4.73291,4.72918,4.72929,13000000.0
2008-07-01 16:03:00,4.72909,4.73181,4.7261,4.72835,13000000.0
2008-07-01 16:04:00,4.72692,4.73065,4.72692,4.73065,11000000.0
2008-07-01 16:05:00,4.73159,4.73184,4.72906,4.73154,9000000.0
2008-07-01 16:06:00,4.7316,4.73243,4.72903,4.73012,14000000.0
2008-07-01 16:07:00,4.72945,4.72965,4.72728,4.72728,15000000.0
2008-07-01 16:08:00,4.72815,4.72818,4.72606,4.72606,15000000.0
2008-07-01 16:09:00,4.72706,4.72952,4.72706,4.72789,17000000.0
2008-07-01 16:10:00,4.72945,4.73076,4.72851,4.72932,14000000.0
2008-07-01 16:11:00,4.72875,4.72875,4.72646,4.72741,9000000.0
2008-07-01 16:12:00,4.72758,4.72938,4.72483,4.72483,15000000.0
2008-07-01 16:13:00,4.72525,4.72614,4.72405,4.72442,14000000.0
2008-07-01 16:14:00,4.7229,4.72321,4.71887,4.72065,12000000.0
2008-07-01 16:15:00,4.71843,4.72049,4.71793,4.71894,14000000.0
2008-07-01 16:16:00,4.72032,4.72045,4.71902,4.71969,13000000.0
2008-07-01 16:17:00,4.72124,4.7224,4.71932,4.7224,18000000.0
2008-07-01 16:18:00,4.72096,4.72189,4.72019,4.72127,13000000.0
2008-07-01 16:19:00,4.72101,4.72262,4.72073,4.72262,8000000.0
2008-07-01 16:20:00,4.72302,4.72365,4.72164,4.72298,13000000.0
2008-07-01 16:21:00,4.72297,4.72458,4.72232,4.72238,12000000.0
2008-07-01 16:22:00,4.72187,4.72484,4.72187,4.72484,11000000.0
2008-07-01 16:23:00,4.72347,4.72426,4.72205,4.72414,14000000.0
2008-07-01 16:24:00,4.7229,4.72409,4.72209,4.72209,15000000.0
2008-07-01 16:25:00,4.72388,4.72424,4.72312,4.72424,11000000.0
2008-07-01 16:26:00,4.72236,4.72459,4.72236,4.72459,8000000.0
2008-07-01 16:27:00,4.72373,4.72459,4.72347,4.72354,10000000.0
2008-07-01 16:28:00,4.7252,4.72561,4.72377,4.72377,15000000.0
2008-07-01 16:29:00,4.72317,4.7244,4.72287,4.72295,7000000.0
2008-07-01 16:30:00,4.72461,4.72495,4.72289,4.72373,16000000.0
2008-07-01 16:31:00,4.72575,4.72697,4.72451,4.72596,14000000.0
2008-07-01 16:32:00,4.72547,4.72561,4.72447,4.72539,7000000.0
2008-07-01 16:33:00,4.72533,4.72701,4.72461,4.72693,8000000.0
2008-07-01 16:34:00,4.72692,4.72723,4.72626,4.72717,8000000.0
2008-07-01 16:35:00,4.72729,4.72768,4.72632,4.72768,9000000.0
2008-07-01 16:36:00,4.72748,4.72803,4.72589,4.72733,13000000.0
2008-07-01 16:37:00,4.72762,4.72763,4.72589,4.72655,18000000.0
2008-07-01 16:38:00,4.72677,4.7275,4.72603,4.72673,18000000.0
2008-07-01 16:39:00,4.72615,4.72705,4.72478,4.7262,20000000.0
2008-07-01 16:40:00,4.72465,4.72584,4.72413,4.72492,13000000.0
2008-07-01 16:41:00,4.72443,4.72489,4.72373,4.72458,20000000.0
2008-07-01 16:42:00,4.72376,4.72569,4.72337,4.72532,18000000.0
2008-07-01 16:43:00,4.72601,4.72601,4.72344,4.72387,15000000.0
2008-07-01 16:44:00,4.72423,4.72495,4.72302,4.72457,20000000.0
2008-07-01 16:45:00,4.72433,4.72433,4.72264,4.72291,13000000.0
2008-07-01 16:46:00,4.72272,4.72302,4.72059,4.72059,15000000.0
2008-07-01 16:47:00,4.72094,4.72371,4.72084,4.72268,8000000.0
2008-07-01 16:48:00,4.72392,4.72421,4.72304,4.72421,11000000.0
2008-07-01 16:49:00,4.72383,4.72514,4.72296,4.72441,12000000.0
2008-07-01 16:50:00,4.72561,4.72601,4.72453,4.7248,15000000.0
2008-07-01 16:51:00,4.72387,4.72573,4.72387,4.7239,18000000.0
2008-07-01 16:52:00,4.72446,4.72671,4.72446,4.72654,14000000.0
2008-07-01 16:53:00,4.72513,4.72746,4.72513,4.72674,8000000.0
2008-07-01 16:54:00,4.72774,4.72774,4.72544,4.72566,11000000.0
2008-07-01 16:55:00,4.72702,4.72702,4.72483,4.72694,12000000.0
2008-07-01 16:56:00,4.72765,4.72765,4.72588,4.72588,10000000.0
2008-07-01 16:57:00,4.72556,4.72655,4.72546,4.72564,8000000.0
2008-07-01 16:58:00,4.72723,4.72776,4.72552,4.72759,9000000.0
2008-07-01 16:59:00,4.72756,4.72814,4.72568,4.72646,13000000.0
2008-07-01 17:00:00,4.72665,4.7279,4.72623,4.72685,11000000.0
2008-07-01 17:01:00,4.72774,4.72793,4.72624,4.72769,12000000.0
2008-07-01 17:02:00,4.72847,4.72869,4.7272,4.72833,10000000.0
2008-07-01 17:03:00,4.72807,4.72866,4.72694,4.72704,16000000.0
2008-07-01 17:04:00,4.72639,4.72752,4.72562,4.72603,13000000.0
2008-07-01 17:05:00,4.72529,4.72714,4.72529,4.72709,16000000.0
2008-07-01 17:06:00,4.72709,4.72828,4.72597,4.72785,12000000.0
2008-07-01 17:07:00,4.72744,4.72792,4.72634,4.72634,8000000.0
2008-07-01 17:08:00,4.72657,4.72736,4.72585,4.72736,21000000.0
2008-07-01 17:09:00,4.72561,4.72663,4.7249,4.7249,16000000.0
2008-07-01 17:10:00,4.72601,4.72601,4.72379,4.72468,11000000.0
2008-07-01 17:11:00,4.7246,4.72497,4.72272,4.72273,11000000.0
2008-07-01 17:12:00,4.72476,4.72484,4.72299,4.72383,9000000.0
2008-07-01 17:13:00,4.72415,4.7244,4.7234,4.72378,9000000.0
2008-07-01 17:14:00,4.72478,4.72478,4.72306,4.72307,17000000.0
2008-07-01 17:15:00,4.72475,4.72507,4.72368,4.7247,11000000.0
2008-07-01 17:16:00,4.72399,4.72528,4.72345,4.72514,15000000.0
2008-07-01 17:17:00,4.7249,4.7249,4.72333,4.72351,13000000.0
2008-07-01 17:18:00,4.72372,4.72462,4.72337,4.72433,15000000.0
2008-07-01 17:19:00,4.72444,4.72469,4.72282,4.72389,17000000.0
2008-07-01 17:20:00,4.72275,4.72431,4.72275,4.72368,12000000.0
2008-07-01 17:21:00,4.72303,4.72364,4.72261,4.72343,7000000.0
2008-07-01 17:22:00,4.72327,4.72437,4.72231,4.72231,14000000.0
2008-07-01 17:23:00,4.72254,4.72407,4.72254,4.72397,13000000.0
2008-07-01 17:24:00,4.72404,4.72417,4.72238,4.72238,9000000.0
2008-07-01 17:25:00,4.72297,4.72352,4.72228,4.72228,11000000.0
2008-07-01 17:26:00,4.72306,4.72373,4.72199,4.72306,16000000.0
2008-07-01 17:27:00,4.72256,4.72428,4.72256,4.72315,9000000.0
2008-07-01 17:28:00,4.72402,4.72402,4.72266,4.72318,15000000.0
2008-07-01 17:29:00,4.7239,4.7239,4.72201,4.72349,11000000.0
2008-07-01 17:30:00,4.72331,4.72331,4.72185,4.72233,19000000.0
2008-07-01 17:31:00,4.72343,4.72343,4.72145,4.72215,11000000.0
2008-07-01 17:32:00,4.72285,4.72288,4.72155,4.7219,9000000.0
2008-07-01 17:33:00,4.72318,4.72321,4.72146,4.7215,10000000.0
2008-07-01 17:34:00,4.72199,4.7225,4.72127,4.7224,14000000.0
2008-07-01 17:35:00,4.72117,4.72243,4.72108,4.72139,13000000.0
2008-07-01 17:36:00,4.7222,4.72237,4.72035,4.72159,11000000.0
2008-07-01 17:37:00,4.72102,4.72139,4.72016,4.72109,15000000.0
2008-07-01 17:38:00,4.72026,4.7216,4.71972,4.72137,17000000.0
2008-07-01 17:39:00,4.71989,4.7211,4.71989,4.72016,8000000.0
2008-07-01 17:40:00,4.72118,4.7221,4.72079,4.7215,12000000.0
2008-07-01 17:41:00,4.72101,4.72178,4.72025,4.72077,21000000.0
2008-07-01 17:42:00,4.72144,4.72218,4.7203,4.72218,13000000.0
2008-07-01 17:43:00,4.7202,4.72242,4.7202,4.72144,11000000.0
2008-07-01 17:44:00,4.72107,4.72188,4.71992,4.72061,19000000.0
2008-07-01 17:45:00,4.7212,4.72163,4.72026,4.72056,10000000.0
2008-07-01 17:46:00,4.72036,4.72078,4.71924,4.71954,13000000.0
2008-07-01 17:47:00,4.72009,4.72063,4.71915,4.71945,9000000.0
2008-07-01 17:48:00,4.72052,4.72052,4.71925,4.71956,14000000.0
2008-07-01 17:49:00,4.7204,4.72067,4.719,4.71924,14000000.0
2008-07-01 17:50:00,4.72015,4.72135,4.71974,4.72046,17000000.0
2008-07-01 17:51:00,4.72034,4.72114,4.71937,4.71944,13000000.0
2008-07-01 17:52:00,4.71926,4.7214,4.71926,4.721,24000000.0
2008-07-01 17:53:00,4.72106,4.72106,4.71907,4.72031,16000000.0
2008-07-01 17:54:00,4.72044,4.72158,4.72002,4.72042,16000000.0
2008-07-01 17:55:00,4.72057,4.72186,4.71997,4.72186,13000000.0
2008-07-01 17:56:00,4.71988,4.72139,4.71923,4.72087,15000000.0
2008-07-01 17:57:00,4.72001,4.72022,4.71876,4.71876,10000000.0
2008-07-01 17:58:00,4.71886,4.71916,4.71716,4.71833,15000000.0
2008-07-01 17:59:00,4.71816,4.72091,4.71816,4.72091,13000000.0
2008-07-01 18:00:00,4.71843,4.72035,4.71839,4.72035,7000000.0
2008-07-01 18:01:00,4.7184,4.72014,4.71825,4.71974,18000000.0
2008-07-01 18:02:00,4.71852,4.72017,4.71852,4.72017,17000000.0
2008-07-01 18:03:00,4.71878,4.72034,4.71878,4.71942,16000000.0
2008-07-01 18:04:00,4.71934,4.71974,4.71838,4.71838,14000000.0
2008-07-01 18:05:00,4.71855,4.71954,4.71798,4.71798,13000000.0
2008-07-01 18:06:00,4.71837,4.71892,4.71798,4.71847,18000000.0
2008-07-01 18:07:00,4.719,4.71983,4.71816,4.71983,12000000.0
2008-07-01 18:08:00,4.71964,4.72011,4.71842,4.72011,18000000.0
2008-07-01 18:09:00,4.71829,4.7203,4.71829,4.71844,12000000.0
2008-07-01 18:10:00,4.71897,4.71987,4.71853,4.7194,13000000.0
2008-07-01 18:11:00,4.72003,4.72003,4.71836,4.7191,10000000.0
2008-07-01 18:12:00,4.71734,4.71866,4.71734,4.71864,11000000.0
2008-07-01 18:13:00,4.71837,4.719,4.71769,4.71822,14000000.0
2008-07-01 18:14:00,4.71829,4.71871,4.71762,4.71824,10000000.0
2008-07-01 18:15:00,4.71796,4.71987,4.71796,4.7197,10000000.0
2008-07-01 18:16:00,4.71974,4.71974,4.71415,4.71415,9000000.0
2008-07-01 18:17:00,4.71457,4.71457,4.71302,4.71363,18000000.0
2008-07-01 18:18:00,4.7122,4.71351,4.71161,4.71319,14000000.0
2008-07-01 18:19:00,4.71232,4.71287,4.7105,4.7105,10000000.0
2008-07-01 18:20:00,4.71069,4.71156,4.7095,4.71004,15000000.0
2008-07-01 18:21:00,4.71009,4.71033,4.70812,4.70852,18000000.0
2008-07-01 18:22:00,4.70966,4.71013,4.70839,4.70895,14000000.0
2008-07-01 18:23:00,4.70757,4.70855,4.70617,4.70722,7000000.0
2008-07-01 18:24:00,4.70744,4.70831,4.7066,4.70831,9000000.0
2008-07-01 18:25:00,4.70759,4.70931,4.70759,4.70924,13000000.0
2008-07-01 18:26:00,4.70734,4.70919,4.70734,4.70887,16000000.0
2008-07-01 18:27:00,4.70827,4.70959,4.70728,4.70828,14000000.0
2008-07-01 18:28:00,4.70922,4.71039,4.70827,4.70948,13000000.0
2008-07-01 18:29:00,4.7113,4.7113,4.70879,4.70995,11000000.0
2008-07-01 18:30:00,4.70923,4.71014,4.70839,4.7097,16000000.0
2008-07-01 18:31:00,4.71,4.71026,4.70887,4.70994,12000000.0
2008-07-01 18:32:00,4.7109,4.71091,4.70921,4.71004,11000000.0
2008-07-01 18:33:00,4.70966,4.71091,4.70966,4.7106,13000000.0
2008-07-01 18:34:00,4.71029,4.71169,4.71029,4.71061,13000000.0
2008-07-01 18:35:00,4.71133,4.71144,4.70977,4.71066,18000000.0
2008-07-01 18:36:00,4.71018,4.7117,4.71005,4.7101,18000000.0
2008-07-01 18:37:00,4.71139,4.71148,4.7104,4.7111,18000000.0
2008-07-01 18:38:00,4.711,4.71134,4.71014,4.71053,11000000.0
2008-07-01 18:39:00,4.71172,4.71172,4.70981,4.70989,11000000.0
2008-07-01 18:40:00,4.70931,4.71121,4.70931,4.70999,14000000.0
2008-07-01 18:41:00,4.70962,4.71129,4.70962,4.71023,16000000.0
2008-07-01 18:42:00,4.71103,4.71212,4.70964,4.71083,14000000.0
2008-07-01 18:43:00,4.71058,4.71209,4.71055,4.71122,10000000.0
2008-07-01 18:44:00,4.71096,4.71179,4.71036,4.71106,13000000.0
2008-07-01 18:45:00,4.71194,4.71194,4.71071,4.71108,13000000.0
2008-07-01 18:46:00,4.71222,4.71305,4.71153,4.71267,12000000.0
2008-07-01 18:47:00,4.71083,4.71216,4.71076,4.71171,14000000.0
2008-07-01 18:48:00,4.713,4.713,4.71147,4.71227,15000000.0
2008-07-01 18:49:00,4.71332,4.71332,4.71079,4.71141,12000000.0
2008-07-01 18:50:00,4.71242,4.71296,4.71159,4.71278,9000000.0
2008-07-01 18:51:00,4.71218,4.71271,4.71104,4.71104,17000000.0
2008-07-01 18:52:00,4.712,4.71236,4.71058,4.71182,9000000.0
2008-07-01 18:53:00,4.7116,4.71185,4.71018,4.71018,14000000.0
2008-07-01 18:54:00,4.71111,4.71174,4.71009,4.71039,14000000.0
2008-07-01 18:55:00,4.71175,4.7118,4.71,4.71,10000000.0
2008-07-01 18:56:00,4.70977,4.71116,4.70928,4.71116,16000000.0
2008-07-01 18:57:00,4.71003,4.71074,4.70903,4.70984,17000000.0
2008-07-01 18:58:00,4.71022,4.71035,4.70921,4.70958,14000000.0
2008-07-01 18:59:00,4.70977,4.71167,4.70897,4.71139,14000000.0
2008-07-01 19:00:00,4.7109,4.71171,4.70929,4.71016,15000000.0
2008-07-01 19:01:00,4.7103,4.71084,4.70875,4.70992,15000000.0
2008-07-01 19:02:00,4.71044,4.71103,4.70985,4.7108,14000000.0
2008-07-01 19:03:00,4.71139,4.71162,4.71003,4.71017,14000000.0
2008-07-01 19:04:00,4.71155,4.7116,4.70957,4.70994,12000000.0
2008-07-01 19:05:00,4.70996,4.71089,4.70973,4.71026,15000000.0
2008-07-01 19:06:00,4.71072,4.7111,4.70973,4.71084,16000000.0
2008-07-01 19:07:00,4.70986,4.71047,4.70885,4.70986,20000000.0
2008-07-01 19:08:00,4.71005,4.71011,4.70887,4.70948,8000000.0
2008-07-01 19:09:00,4.70993,4.71035,4.70883,4.70928,17000000.0
2008-07-01 19:10:00,4.71034,4.71102,4.70911,4.71021,9000000.0
2008-07-01 19:11:00,4.7109,4.71133,4.70948,4.711,16000000.0
2008-07-01 19:12:00,4.71035,4.71156,4.70931,4.71074,13000000.0
2008-07-01 19:13:00,4.71128,4.71171,4.71034,4.71084,10000000.0
2008-07-01 19:14:00,4.71133,4.71234,4.71072,4.711,20000000.0
2008-07-01 19:15:00,4.71066,4.71181,4.71066,4.71159,12000000.0
2008-07-01 19:16:00,4.71193,4.71221,4.71129,4.71147,8000000.0
2008-07-01 19:17:00,4.71224,4.7124,4.71096,4.71141,18000000.0
2008-07-01 19:18:00,4.71178,4.71237,4.71129,4.71237,11000000.0
2008-07-01 19:19:00,4.71235,4.71235,4.71118,4.71138,12000000.0
2008-07-01 19:20:00,4.71265,4.71269,4.71143,4.71191,14000000.0
2008-07-01 19:21:00,4.71096,4.71286,4.71096,4.71286,13000000.0
2008-07-01 19:22:00,4.71261,4.71334,4.7123,4.71249,12000000.0
2008-07-01 19:23:00,4.71202,4.71341,4.71199,4.71251,14000000.0
2008-07-01 19:24:00,4.71266,4.71293,4.71162,4.71237,19000000.0
2008-07-01 19:25:00,4.71125,4.71227,4.71074,4.71087,8000000.0
2008-07-01 19:26:00,4.71247,4.71265,4.71105,4.71155,7000000.0
2008-07-01 19:27:00,4.71236,4.71236,4.71062,4.71062,20000000.0
2008-07-01 19:28:00,4.71205,4.71205,4.7104,4.7106,17000000.0
2008-07-01 19:29:00,4.71177,4.71216,4.71061,4.71124,10000000.0
2008-07-01 19:30:00,4.7113,4.7122,4.7106,4.71144,15000000.0
2008-07-01 19:31:00,4.71083,4.71148,4.71049,4.71141,11000000.0
2008-07-01 19:32:00,4.71207,4.71231,4.71121,4.71121,9000000.0
2008-07-01 19:33:00,4.71131,4.71315,4.7113,4.71236,14000000.0
2008-07-01 19:34:00,4.71201,4.71315,4.71168,4.71237,17000000.0
2008-07-01 19:35:00,4.71228,4.71435,4.71219,4.71386,8000000.0
2008-07-01 19:36:00,4.71334,4.71408,4.71195,4.71347,15000000.0
2008-07-01 19:37:00,4.713,4.71355,4.71252,4.71312,8000000.0
2008-07-01 19:38:00,4.71259,4.71465,4.71259,4.71465,15000000.0
2008-07-01 19:39:00,4.7135,4.71423,4.71262,4.71341,17000000.0
2008-07-01 19:40:00,4.71358,4.71466,4.71316,4.71408,16000000.0
2008-07-01 19:41:00,4.71436,4.71436,4.71328,4.71398,11000000.0
2008-07-01 19:42:00,4.7135,4.71386,4.71232,4.71336,15000000.0
2008-07-01 19:43:00,4.71282,4.71406,4.71243,4.71276,14000000.0
2008-07-01 19:44:00,4.71332,4.71391,4.7129,4.7138,14000000.0
2008-07-01 19:45:00,4.71305,4.71408,4.71245,4.7133,15000000.0
2008-07-01 19:46:00,4.71381,4.71466,4.71321,4.71453,15000000.0
2008-07-01 19:47:00,4.7135,4.71508,4.71345,4.71426,16000000.0
2008-07-01 19:48:00,4.71451,4.71477,4.71352,4.71477,16000000.0
2008-07-01 19:49:00,4.71479,4.71567,4.71402,4.71516,8000000.0
2008-07-01 19:50:00,4.71529,4.71548,4.71396,4.71458,9000000.0
2008-07-01 19:51:00,4.71458,4.71609,4.71458,4.71538,19000000.0
2008-07-01 19:52:00,4.71506,4.71611,4.71479,4.71508,11000000.0
2008-07-01 19:53:00,4.71531,4.71611,4.71431,4.7152,14000000.0
2008-07-01 19:54:00,4.71609,4.71609,4.71461,4.715,18000000.0
2008-07-01 19:55:00,4.71621,4.71774,4.71512,4.71774,13000000.0
2008-07-01 19:56:00,4.71872,4.71872,4.71598,4.7166,10000000.0
2008-07-01 19:57:00,4.71622,4.71684,4.71524,4.71644,16000000.0
2008-07-01 19:58:00,4.7169,4.7169,4.71545,4.71661,15000000.0
2008-07-01 19:59:00,4.71546,4.71695,4.71546,4.71666,14000000.0
2008-07-01 20:00:00,4.71545,4.71668,4.71536,4.71643,11000000.0
2008-07-01 20:01:00,4.71704,4.71704,4.71494,4.71518,24000000.0
2008-07-01 20:02:00,4.71525,4.7172,4.71525,4.71644,11000000.0
2008-07-01 20:03:00,4.71747,4.71755,4.71641,4.71668,11000000.0
2008-07-01 20:04:00,4.71719,4.71719,4.71543,4.7162,10000000.0
2008-07-01 20:05:00,4.71581,4.71717,4.71549,4.71621,17000000.0
2008-07-01 20:06:00,4.71656,4.71772,4.71656,4.71739,10000000.0
2008-07-01 20:07:00,4.71797,4.71838,4.71679,4.71838,14000000.0
2008-07-01 20:08:00,4.71857,4.71946,4.71761,4.71849,13000000.0
2008-07-01 20:09:00,4.71952,4.71952,4.71838,4.71903,11000000.0
2008-07-01 20:10:00,4.71919,4.71919,4.71672,4.71839,11000000.0
2008-07-01 20:11:00,4.71934,4.71978,4.71802,4.71978,9000000.0
2008-07-01 20:12:00,4.71907,4.72058,4.71844,4.72052,16000000.0
2008-07-01 20:13:00,4.71904,4.71995,4.71821,4.71821,11000000.0
2008-07-01 20:14:00,4.71891,4.71994,4.71819,4.71852,19000000.0
2008-07-01 20:15:00,4.71779,4.71925,4.71748,4.71821,13000000.0
2008-07-01 20:16:00,4.71902,4.71902,4.71693,4.71731,15000000.0
2008-07-01 20:17:00,4.71719,4.71811,4.71688,4.71796,8000000.0
2008-07-01 20:18:00,4.71771,4.71808,4.71686,4.71765,14000000.0
2008-07-01 20:19:00,4.7172,4.71884,4.71672,4.71806,14000000.0
2008-07-01 20:20:00,4.719,4.719,4.71756,4.7182,12000000.0
2008-07-01 20:21:00,4.71816,4.71877,4.71759,4.71851,9000000.0
2008-07-01 20:22:00,4.71795,4.71877,4.71725,4.71817,17000000.0
2008-07-01 20:23:00,4.71777,4.71798,4.71632,4.71758,11000000.0
2008-07-01 20:24:00,4.71657,4.71819,4.71637,4.71709,16000000.0
2008-07-01 20:25:00,4.71655,4.71792,4.71638,4.71792,11000000.0
2008-07-01 20:26:00,4.71837,4.71873,4.71719,4.71873,8000000.0
2008-07-01 20:27:00,4.71808,4.7185,4.71725,4.71791,13000000.0
2008-07-01 20:28:00,4.71772,4.71818,4.71637,4.71755,15000000.0
2008-07-01 20:29:00,4.7172,4.71789,4.71613,4.71613,16000000.0
2008-07-01 20:30:00,4.71712,4.71752,4.71659,4.71752,8000000.0
2008-07-01 20:31:00,4.71718,4.71811,4.71626,4.71672,18000000.0
2008-07-01 20:32:00,4.71696,4.71726,4.71609,4.71609,7000000.0
2008-07-01 20:33:00,4.71782,4.71802,4.71664,4.71727,13000000.0
2008-07-01 20:34:00,4.71685,4.71751,4.71634,4.71709,13000000.0
2008-07-01 20:35:00,4.71706,4.71793,4.7166,4.71718,9000000.0
2008-07-01 20:36:00,4.71709,4.7176,4.7166,4.71731,17000000.0
2008-07-01 20:37:00,4.71731,4.71826,4.71653,4.71826,14000000.0
2008-07-01 20:38:00,4.71823,4.7184,4.71708,4.71791,16000000.0
2008-07-01 20:39:00,4.71835,4.7185,4.7168,4.7168,14000000.0
2008-07-01 20:40:00,4.71851,4.71869,4.71723,4.71768,17000000.0
2008-07-01 20:41:00,4.71845,4.71896,4.71713,4.71847,16000000.0
2008-07-01 20:42:00,4.71937,4.71937,4.71776,4.7184,22000000.0
2008-07-01 20:43:00,4.71778,4.71928,4.71753,4.71804,18000000.0
2008-07-01 20:44:00,4.71748,4.71918,4.71748,4.71888,16000000.0
2008-07-01 20:45:00,4.71968,4.71974,4.71847,4.71962,8000000.0
2008-07-01 20:46:00,4.71825,4.71964,4.71819,4.71891,19000000.0
2008-07-01 20:47:00,4.71817,4.71836,4.71723,4.71723,12000000.0
2008-07-01 20:48:00,4.71716,4.7179,4.71677,4.71751,9000000.0
2008-07-01 20:49:00,4.71688,4.71732,4.71584,4.71598,19000000.0
2008-07-01 20:50:00,4.71711,4.71733,4.7159,4.71693,15000000.0
2008-07-01 20:51:00,4.71769,4.71769,4.71627,4.71738,9000000.0
2008-07-01 20:52:00,4.71657,4.71678,4.71527,4.71663,11000000.0
2008-07-01 20:53:00,4.71485,4.71662,4.71485,4.71625,15000000.0
2008-07-01 20:54:00,4.71532,4.71683,4.71496,4.71683,12000000.0
2008-07-01 20:55:00,4.71574,4.71688,4.71574,4.71576,18000000.0
2008-07-01 20:56:00,4.71626,4.71751,4.71608,4.71699,12000000.0
2008-07-01 20:57:00,4.71774,4.71774,4.71587,4.71688,13000000.0
2008-07-01 20:58:00,4.71653,4.71705,4.71593,4.71669,11000000.0
2008-07-01 20:59:00,4.71617,4.71693,4.71553,4.71686,11000000.0
2008-07-01 21:00:00,4.7167,4.7167,4.71526,4.71603,17000000.0
2008-07-01 21:01:00,4.71683,4.71683,4.71564,4.71662,10000000.0
2008-07-01 21:02:00,4.71616,4.71659,4.7156,4.71659,8000000.0
2008-07-01 21:03:00,4.71604,4.71733,4.71533,4.71596,19000000.0
2008-07-01 21:04:00,4.71614,4.7166,4.71575,4.71657,18000000.0
2008-07-01 21:05:00,4.7158,4.71693,4.71538,4.71661,14000000.0
2008-07-01 21:06:00,4.71549,4.71695,4.71549,4.71686,12000000.0
2008-07-01 21:07:00,4.71693,4.71693,4.71582,4.71627,10000000.0
2008-07-01 21:08:00,4.71624,4.7164,4.71537,4.71571,14000000.0
2008-07-01 21:09:00,4.71613,4.7165,4.7152,4.7165,16000000.0
2008-07-01 21:10:00,4.71584,4.71641,4.71523,4.7158,15000000.0
2008-07-01 21:11:00,4.71651,4.71651,4.71535,4.71579,13000000.0
2008-07-01 21:12:00,4.71582,4.71631,4.71527,4.71608,10000000.0
2008-07-01 21:13:00,4.71608,4.71651,4.71502,4.71642,14000000.0
2008-07-01 21:14:00,4.71625,4.71625,4.71488,4.71532,10000000.0
2008-07-01 21:15:00,4.71495,4.71612,4.71477,4.71563,15000000.0
2008-07-01 21:16:00,4.71517,4.7162,4.71487,4.7161,11000000.0
2008-07-01 21:17:00,4.7149,4.71674,4.7149,4.71633,13000000.0
2008-07-01 21:18:00,4.71737,4.71751,4.71615,4.71657,17000000.0
2008-07-01 21:19:00,4.71567,4.71692,4.71539,4.71643,12000000.0
2008-07-01 21:20:00,4.71597,4.71705,4.71495,4.71691,14000000.0
2008-07-01 21:21:00,4.7171,4.7171,4.71558,4.71615,11000000.0
2008-07-01 21:22:00,4.71622,4.71642,4.71556,4.71605,9000000.0
2008-07-01 21:23:00,4.71687,4.71728,4.71623,4.71715,7000000.0
2008-07-01 21:24:00,4.71737,4.71745,4.71615,4.71698,11000000.0
2008-07-01 21:25:00,4.71622,4.71716,4.71576,4.7171,7000000.0
2008-07-01 21:26:00,4.71678,4.7168,4.71563,4.71563,13000000.0
2008-07-01 21:27:00,4.71652,4.71693,4.71612,4.7164,11000000.0
2008-07-01 21:28:00,4.71635,4.71731,4.71603,4.71706,15000000.0
2008-07-01 21:29:00,4.71679,4.71738,4.71615,4.71727,12000000.0
2008-07-01 21:30:00,4.71746,4.71746,4.71626,4.71647,10000000.0
2008-07-01 21:31:00,4.71635,4.71768,4.71635,4.71752,10000000.0
2008-07-01 21:32:00,4.71661,4.7179,4.71661,4.7179,12000000.0
2008-07-01 21:33:00,4.71683,4.7175,4.71626,4.71667,19000000.0
2008-07-01 21:34:00,4.71684,4.71715,4.71598,4.71709,8000000.0
2008-07-01 21:35:00,4.71756,4.71756,4.71598,4.71666,20000000.0
2008-07-01 21:36:00,4.71762,4.71795,4.71602,4.71722,19000000.0
2008-07-01 21:37:00,4.71732,4.7177,4.71657,4.71731,19000000.0
2008-07-01 21:38:00,4.71751,4.71762,4.71627,4.71641,13000000.0
2008-07-01 21:39:00,4.71683,4.71771,4.71608,4.71722,17000000.0
2008-07-01 21:40:00,4.717,4.71848,4.71671,4.71848,7000000.0
2008-07-01 21:41:00,4.71732,4.7181,4.71673,4.71789,11000000.0
2008-07-01 21:42:00,4.71777,4.71777,4.71622,4.71773,18000000.0
2008-07-01 21:43:00,4.71813,4.71821,4.71699,4.71714,13000000.0
2008-07-01 21:44:00,4.7169,4.71818,4.71674,4.71796,16000000.0
2008-07-01 21:45:00,4.71717,4.71792,4.71691,4.71725,11000000.0
2008-07-01 21:46:00,4.71736,4.71803,4.7165,4.71769,13000000.0
2008-07-01 21:47:00,4.7181,4.71828,4.71674,4.71674,13000000.0
2008-07-01 21:48:00,4.71747,4.71796,4.71722,4.7179,17000000.0
2008-07-01 21:49:00,4.71746,4.71794,4.7169,4.71794,8000000.0
2008-07-01 21:50:00,4.71751,4.71837,4.71726,4.71734,11000000.0
2008-07-01 21:51:00,4.71856,4.71924,4.71765,4.71765,13000000.0
2008-07-01 21:52:00,4.71828,4.71887,4.71741,4.71825,13000000.0
2008-07-01 21:53:00,4.71802,4.71842,4.71702,4.71782,14000000.0
2008-07-01 21:54:00,4.71788,4.71793,4.71712,4.71793,11000000.0
2008-07-01 21:55:00,4.71715,4.71797,4.71629,4.7169,17000000.0
2008-07-01 21:56:00,4.717,4.71845,4.717,4.71845,12000000.0
2008-07-01 21:57:00,4.71791,4.71873,4.71755,4.71813,16000000.0
2008-07-01 21:58:00,4.71774,4.71873,4.71749,4.71823,9000000.0
2008-07-01 21:59:00,4.71901,4.71901,4.71745,4.718,18000000.0
2008-07-01 22:00:00,4.71747,4.71916,4.71747,4.71821,13000000.0
2008-07-01 22:01:00,4.71873,4.71906,4.71767,4.71906,11000000.0
2008-07-01 22:02:00,4.71936,4.71936,4.71772,4.71869,17000000.0
2008-07-01 22:03:00,4.71891,4.71926,4.7178,4.7192,23000000.0
2008-07-01 22:04:00,4.71899,4.71899,4.71769,4.71864,15000000.0
2008-07-01 22:05:00,4.71743,4.71851,4.71679,4.71745,14000000.0
2008-07-01 22:06:00,4.71763,4.7181,4.71637,4.71741,15000000.0
2008-07-01 22:07:00,4.7176,4.7176,4.71638,4.71746,9000000.0
2008-07-01 22:08:00,4.71722,4.71776,4.71641,4.71646,18000000.0
2008-07-01 22:09:00,4.7175,4.7178,4.7163,4.7163,11000000.0
2008-07-01 22:10:00,4.71585,4.71685,4.71563,4.7164,7000000.0
2008-07-01 22:11:00,4.71602,4.71674,4.71563,4.71646,8000000.0
2008-07-01 22:12:00,4.71617,4.71697,4.71615,4.71615,16000000.0
2008-07-01 22:13:00,4.71634,4.71709,4.71578,4.71705,24000000.0
2008-07-01 22:14:00,4.71651,4.71696,4.71599,4.71642,9000000.0
2008-07-01 22:15:00,4.71572,4.7163,4.7155,4.71609,10000000.0
2008-07-01 22:16:00,4.71548,4.71701,4.71548,4.71656,13000000.0
2008-07-01 22:17:00,4.71574,4.7168,4.71569,4.7168,20000000.0
2008-07-01 22:18:00,4.7159,4.71712,4.7159,4.71699,11000000.0
2008-07-01 22:19:00,4.71584,4.71649,4.71515,4.71557,15000000.0
2008-07-01 22:20:00,4.71675,4.71675,4.71528,4.7165,16000000.0
2008-07-01 22:21:00,4.71642,4.71697,4.7155,4.71604,12000000.0
2008-07-01 22:22:00,4.71656,4.71656,4.71504,4.71576,14000000.0
2008-07-01 22:23:00,4.71666,4.71666,4.71523,4.71596,11000000.0
2008-07-01 22:24:00,4.71613,4.7167,4.71531,4.71653,16000000.0
2008-07-01 22:25:00,4.71659,4.71672,4.71547,4.71645,14000000.0
2008-07-01 22:26:00,4.71679,4.71679,4.71543,4.71575,10000000.0
2008-07-01 22:27:00,4.7165,4.71669,4.71546,4.71589,14000000.0
2008-07-01 22:28:00,4.71624,4.71624,4.71502,4.71523,12000000.0
2008-07-01 22:29:00,4.71494,4.71519,4.71493,4.71515,13000000.0
2008-07-01 22:30:00,4.71527,4.71576,4.71479,4.71576,8000000.0
2008-07-01 22:31:00,4.71628,4.71628,4.71525,4.71545,11000000.0
2008-07-01 22:32:00,4.71598,4.71598,4.71452,4.71471,20000000.0
2008-07-01 22:33:00,4.71626,4.71626,4.71468,4.71505,11000000.0
2008-07-01 22:34:00,4.71576,4.71576,4.71505,4.71536,10000000.0
2008-07-01 22:35:00,4.7157,4.7159,4.71426,4.71486,13000000.0
2008-07-01 22:36:00,4.71518,4.71548,4.71448,4.71479,9000000.0
2008-07-01 22:37:00,4.71477,4.7158,4.71431,4.7158,13000000.0
2008-07-01 22:38:00,4.71561,4.71561,4.71425,4.71482,9000000.0
2008-07-01 22:39:00,4.71469,4.71532,4.714,4.71471,12000000.0
2008-07-01 22:40:00,4.71531,4.71531,4.71412,4.71414,9000000.0
2008-07-01 22:41:00,4.7148,4.71482,4.71334,4.71468,14000000.0
2008-07-01 22:42:00,4.71452,4.71452,4.7129,4.7136,13000000.0
2008-07-01 22:43:00,4.71405,4.71405,4.71256,4.71316,12000000.0
2008-07-01 22:44:00,4.71424,4.71446,4.7125,4.71353,15000000.0
2008-07-01 22:45:00,4.71424,4.71445,4.7127,4.71389,13000000.0
2008-07-01 22:46:00,4.71413,4.71445,4.71295,4.71384,14000000.0
2008-07-01 22:47:00,4.71451,4.71451,4.71326,4.71427,15000000.0
2008-07-01 22:48:00,4.71398,4.71428,4.71306,4.71364,13000000.0
2008-07-01 22:49:00,4.71342,4.71434,4.71338,4.71421,13000000.0
2008-07-01 22:50:00,4.71462,4.71465,4.7134,4.71394,15000000.0
2008-07-01 22:51:00,4.71492,4.71492,4.71369,4.71384,14000000.0
2008-07-01 22:52:00,4.71471,4.71532,4.71401,4.71527,9000000.0
2008-07-01 22:53:00,4.71552,4.71565,4.71425,4.71488,15000000.0
2008-07-01 22:54:00,4.71467,4.71687,4.71467,4.71613,17000000.0
2008-07-01 22:55:00,4.71556,4.71602,4.71472,4.71529,16000000.0
2008-07-01 22:56:00,4.71601,4.71639,4.71493,4.71561,13000000.0
2008-07-01 22:57:00,4.71486,4.7164,4.71486,4.71557,8000000.0
2008-07-01 22:58:00,4.71552,4.71615,4.71499,4.71615,8000000.0
2008-07-01 22:59:00,4.71702,4.71702,4.71511,4.71573,19000000.0
2008-07-01 23:00:00,4.71655,4.71656,4.71528,4.71589,10000000.0
2008-07-01 23:01:00,4.7163,4.7163,4.71483,4.7162,7000000.0
2008-07-01 23:02:00,4.71503,4.71605,4.71437,4.71522,15000000.0
2008-07-01 23:03:00,4.71508,4.71564,4.71449,4.71449,17000000.0
2008-07-01 23:04:00,4.71534,4.71584,4.7146,4.71547,19000000.0
2008-07-01 23:05:00,4.71387,4.71599,4.71387,4.71505,9000000.0
2008-07-01 23:06:00,4.71476,4.71543,4.71405,4.71493,12000000.0
2008-07-01 23:07:00,4.71513,4.71565,4.71482,4.71565,14000000.0
2008-07-01 23:08:00,4.71498,4.71505,4.71485,4.71505,16000000.0
2008-07-01 23:09:00,4.71527,4.71593,4.71511,4.71545,9000000.0
2008-07-01 23:10:00,4.7157,4.71602,4.71511,4.71568,12000000.0
2008-07-01 23:11:00,4.71585,4.71599,4.71567,4.71595,14000000.0
2008-07-01 23:12:00,4.71573,4.71573,4.71454,4.71454,7000000.0
2008-07-01 23:13:00,4.71598,4.71605,4.71585,4.71598,14000000.0
2008-07-01 23:14:00,4.71455,4.71475,4.71455,4.71455,19000000.0
2008-07-01 23:15:00,4.71537,4.71634,4.71537,4.71567,13000000.0
2008-07-01 23:16:00,4.71663,4.71663,4.71538,4.7161,15000000.0
2008-07-01 23:17:00,4.71679,4.71679,4.71538,4.71595,11000000.0
2008-07-01 23:18:00,4.71643,4.71643,4.71528,4.71612,12000000.0
2008-07-01 23:19:00,4.71664,4.71664,4.71534,4.71614,14000000.0
2008-07-01 23:20:00,4.71588,4.71595,4.71575,4.71595,19000000.0
2008-07-01 23:21:00,4.71594,4.71628,4.71529,4.71529,7000000.0
2008-07-01 23:22:00,4.71564,4.71692,4.71519,4.71655,15000000.0
2008-07-01 23:23:00,4.7159,4.71652,4.71567,4.71567,11000000.0
2008-07-01 23:24:00,4.71606,4.71664,4.71559,4.71574,14000000.0
2008-07-01 23:25:00,4.71647,4.71695,4.7157,4.71644,11000000.0
2008-07-01 23:26:00,4.71641,4.71641,4.71503,4.7155,14000000.0
2008-07-01 23:27:00,4.71549,4.71602,4.71444,4.71484,11000000.0
2008-07-01 23:28:00,4.71475,4.71518,4.71439,4.71498,12000000.0
2008-07-01 23:29:00,4.71451,4.71571,4.71451,4.71498,16000000.0
2008-07-01 23:30:00,4.71567,4.71608,4.71438,4.71519,20000000.0
2008-07-01 23:31:00,4.71478,4.71586,4.71478,4.71528,11000000.0
2008-07-01 23:32:00,4.71545,4.71581,4.71466,4.71519,16000000.0
2008-07-01 23:33:00,4.71566,4.71575,4.715,4.715,12000000.0
2008-07-01 23:34:00,4.71535,4.71535,4.71515,4.71515,13000000.0
2008-07-01 23:35:00,4.71561,4.71561,4.71417,4.71462,9000000.0
2008-07-01 23:36:00,4.71542,4.71592,4.71468,4.71518,9000000.0
2008-07-01 23:37:00,4.71407,4.71505,4.71374,4.71462,14000000.0
2008-07-01 23:38:00,4.71445,4.71493,4.71379,4.714,13000000.0
2008-07-01 23:39:00,4.71384,4.71456,4.71348,4.71419,17000000.0
2008-07-01 23:40:00,4.71412,4.71468,4.71407,4.7142,12000000.0
2008-07-01 23:41:00,4.7153,4.71554,4.7136,4.71554,17000000.0
2008-07-01 23:42:00,4.71433,4.715,4.71402,4.71456,22000000.0
2008-07-01 23:43:00,4.71488,4.71556,4.71415,4.71497,15000000.0
2008-07-01 23:44:00,4.71543,4.71543,4.71447,4.715,14000000.0
2008-07-01 23:45:00,4.71545,4.71545,4.71405,4.71466,20000000.0
2008-07-01 23:46:00,4.71483,4.71555,4.71401,4.7149,14000000.0
2008-07-01 23:47:00,4.71537,4.71537,4.71443,4.71447,10000000.0
2008-07-01 23:48:00,4.71445,4.71476,4.71443,4.71465,18000000.0
2008-07-01 23:49:00,4.7152,4.71568,4.71426,4.71516,14000000.0
2008-07-01 23:50:00,4.71505,4.71505,4.71485,4.71485,13000000.0
2008-07-01 23:51:00,4.71505,4.71525,4.71505,4.71505,8000000.0
2008-07-01 23:52:00,4.71532,4.71532,4.71404,4.71499,16000000.0
2008-07-01 23:53:00,4.71459,4.7156,4.7137,4.71439,18000000.0
2008-07-01 23:54:00,4.71543,4.71543,4.71343,4.71458,12000000.0
2008-07-01 23:55:00,4.71345,4.71402,4.71345,4.71381,19000000.0
2008-07-01 23:56:00,4.71411,4.71411,4.71342,4.71342,14000000.0
2008-07-01 23:57:00,4.7149,4.7149,4.71373,4.71445,16000000.0
2008-07-01 23:58:00,4.71463,4.71485,4.7139,4.71441,13000000.0
2008-07-01 23:59:00,4.71371,4.71523,4.71371,4.71517,14000000.0
2008-07-02 00:00:00,4.71543,4.71632,4.71469,4.71632,17000000.0
2008-07-02 00:01:00,4.71537,4.7165,4.71537,4.71616,12000000.0
2008-07-02 00:02:00,4.71675,4.71675,4.71513,4.71599,15000000.0
2008-07-02 00:03:00,4.71598,4.71641,4.71531,4.71564,14000000.0
2008-07-02 00:04:00,4.71488,4.71646,4.71488,4.71631,12000000.0
2008-07-02 00:05:00,4.71585,4.71621,4.71525,4.7155,12000000.0
2008-07-02 00:06:00,4.71644,4.71644,4.71548,4.71583,12000000.0
2008-07-02 00:07:00,4.71564,4.71613,4.71525,4.71568,11000000.0
2008-07-02 00:08:00,4.71576,4.71639,4.71537,4.71594,15000000.0
2008-07-02 00:09:00,4.71544,4.71644,4.71487,4.71644,12000000.0
2008-07-02 00:10:00,4.71522,4.71637,4.71522,4.71594,19000000.0
2008-07-02 00:11:00,4.71508,4.71563,4.71508,4.71535,8000000.0
2008-07-02 00:12:00,4.71565,4.71567,4.7154,4.71546,9000000.0
2008-07-02 00:13:00,4.71575,4.71595,4.71575,4.71575,13000000.0
2008-07-02 00:14:00,4.71584,4.71619,4.71537,4.71567,14000000.0
2008-07-02 00:15:00,4.71591,4.71595,4.71573,4.71574,12000000.0
2008-07-02 00:16:00,4.71572,4.71577,4.71544,4.71577,12000000.0
2008-07-02 00:17:00,4.71568,4.71575,4.71555,4.71568,10000000.0
2008-07-02 00:18:00,4.71577,4.71591,4.71561,4.71573,19000000.0
2008-07-02 00:19:00,4.71665,4.71685,4.71665,4.71665,12000000.0
2008-07-02 00:20:00,4.71581,4.71678,4.71526,4.71615,11000000.0
2008-07-02 00:21:00,4.71585,4.71658,4.71512,4.71658,14000000.0
2008-07-02 00:22:00,4.71665,4.71672,4.71643,4.7166,13000000.0
2008-07-02 00:23:00,4.7155,4.71601,4.71496,4.71554,13000000.0
2008-07-02 00:24:00,4.71575,4.71589,4.71558,4.71567,9000000.0
2008-07-02 00:25:00,4.71547,4.71609,4.71486,4.71566,13000000.0
2008-07-02 00:26:00,4.71515,4.71535,4.71515,4.71515,14000000.0
2008-07-02 00:27:00,4.71613,4.71634,4.71486,4.71525,15000000.0
2008-07-02 00:28:00,4.71522,4.71543,4.71516,4.71543,7000000.0
2008-07-02 00:29:00,4.71589,4.71638,4.71555,4.71631,17000000.0
2008-07-02 00:30:00,4.71614,4.71614,4.71524,4.71549,9000000.0
2008-07-02 00:31:00,4.71577,4.71646,4.71504,4.71633,13000000.0
2008-07-02 00:32:00,4.7165,4.71652,4.71625,4.71652,8000000.0
2008-07-02 00:33:00,4.71577,4.71648,4.71508,4.71648,19000000.0
2008-07-02 00:34:00,4.71474,4.71631,4.71474,4.71544,15000000.0
2008-07-02 00:35:00,4.71604,4.71661,4.71491,4.71587,12000000.0
2008-07-02 00:36:00,4.71624,4.71624,4.71515,4.71525,15000000.0
2008-07-02 00:37:00,4.71555,4.71621,4.71473,4.71621,15000000.0
2008-07-02 00:38:00,4.7149,4.71658,4.7149,4.71606,18000000.0
2008-07-02 00:39:00,4.71564,4.71636,4.71523,4.71636,20000000.0
2008-07-02 00:40:00,4.71492,4.71611,4.71492,4.71529,10000000.0
2008-07-02 00:41:00,4.71515,4.71652,4.71503,4.71652,9000000.0
2008-07-02 00:42:00,4.71601,4.7164,4.7157,4.71598,16000000.0
2008-07-02 00:43:00,4.71662,4.71662,4.71541,4.71601,16000000.0
2008-07-02 00:44:00,4.71528,4.71653,4.71528,4.71653,10000000.0
2008-07-02 00:45:00,4.71615,4.71615,4.71595,4.71608,16000000.0
2008-07-02 00:46:00,4.7166,4.71678,4.71537,4.71569,12000000.0
2008-07-02 00:47:00,4.71675,4.71676,4.71597,4.71627,8000000.0
2008-07-02 00:48:00,4.71708,4.71708,4.71569,4.71614,16000000.0
2008-07-02 00:49:00,4.71747,4.71755,4.71735,4.71748,11000000.0
2008-07-02 00:50:00,4.7166,4.71666,4.71589,4.71627,9000000.0
2008-07-02 00:51:00,4.71607,4.71631,4.71585,4.71585,9000000.0
2008-07-02 00:52:00,4.71654,4.71674,4.71585,4.71617,18000000.0
2008-07-02 00:53:00,4.71572,4.71614,4.71507,4.71507,12000000.0
2008-07-02 00:54:00,4.71587,4.71605,4.71572,4.71585,12000000.0
2008-07-02 00:55:00,4.71547,4.71641,4.71544,4.71641,11000000.0
2008-07-02 00:56:00,4.71575,4.71595,4.71575,4.71588,14000000.0
2008-07-02 00:57:00,4.71575,4.71595,4.71575,4.71588,15000000.0
2008-07-02 00:58:00,4.71534,4.71634,4.71534,4.71574,9000000.0
2008-07-02 00:59:00,4.71551,4.71671,4.71551,4.71661,17000000.0
2008-07-02 01:00:00,4.71658,4.71658,4.71544,4.71595,12000000.0
2008-07-02 01:01:00,4.71704,4.71729,4.71563,4.71729,15000000.0
2008-07-02 01:02:00,4.7174,4.7175,4.71726,4.71745,10000000.0
2008-07-02 01:03:00,4.71638,4.71707,4.71559,4.71676,13000000.0
2008-07-02 01:04:00,4.71697,4.71717,4.71592,4.71661,13000000.0
2008-07-02 01:05:00,4.71765,4.71765,4.71648,4.71681,13000000.0
2008-07-02 01:06:00,4.71747,4.71747,4.71593,4.71667,12000000.0
2008-07-02 01:07:00,4.71749,4.71749,4.71626,4.71702,13000000.0
2008-07-02 01:08:00,4.71753,4.71764,4.71614,4.71764,15000000.0
2008-07-02 01:09:00,4.71635,4.71776,4.71635,4.71765,17000000.0
2008-07-02 01:10:00,4.71741,4.71741,4.71616,4.71657,10000000.0
2008-07-02 01:11:00,4.71726,4.71747,4.71622,4.71629,11000000.0
2008-07-02 01:12:00,4.71685,4.71721,4.71573,4.71573,10000000.0
2008-07-02 01:13:00,4.71724,4.71735,4.71623,4.71633,11000000.0
2008-07-02 01:14:00,4.71666,4.71721,4.71591,4.71695,13000000.0
2008-07-02 01:15:00,4.71655,4.71695,4.71595,4.7169,9000000.0
2008-07-02 01:16:00,4.71615,4.71702,4.71614,4.71702,12000000.0
2008-07-02 01:17:00,4.71643,4.71709,4.71643,4.71709,11000000.0
2008-07-02 01:18:00,4.71731,4.7174,4.71701,4.71705,12000000.0
2008-07-02 01:19:00,4.71638,4.71688,4.71518,4.71688,19000000.0
2008-07-02 01:20:00,4.71544,4.71614,4.71507,4.71614,11000000.0
2008-07-02 01:21:00,4.71628,4.71652,4.71625,4.71641,12000000.0
2008-07-02 01:22:00,4.71586,4.71592,4.7147,4.71592,9000000.0
2008-07-02 01:23:00,4.71543,4.71557,4.7145,4.71514,13000000.0
2008-07-02 01:24:00,4.71502,4.71571,4.7147,4.71513,14000000.0
2008-07-02 01:25:00,4.71491,4.7152,4.71434,4.71484,11000000.0
2008-07-02 01:26:00,4.71529,4.71529,4.71399,4.71451,10000000.0
2008-07-02 01:27:00,4.71515,4.71564,4.71415,4.7149,17000000.0
2008-07-02 01:28:00,4.71498,4.71606,4.7148,4.71568,13000000.0
2008-07-02 01:29:00,4.71564,4.71613,4.71501,4.71607,19000000.0
2008-07-02 01:30:00,4.7155,4.71661,4.71545,4.71569,15000000.0
2008-07-02 01:31:00,4.7157,4.71694,4.71562,4.71662,15000000.0
2008-07-02 01:32:00,4.71664,4.71725,4.71566,4.7168,12000000.0
2008-07-02 01:33:00,4.71691,4.71713,4.71583,4.71713,8000000.0
2008-07-02 01:34:00,4.71664,4.7171,4.71602,4.71668,18000000.0
2008-07-02 01:35:00,4.71737,4.71737,4.71605,4.71686,12000000.0
2008-07-02 01:36:00,4.71606,4.71708,4.71598,4.71708,16000000.0
2008-07-02 01:37:00,4.71687,4.71704,4.71594,4.7166,15000000.0
2008-07-02 01:38:00,4.71632,4.71715,4.71586,4.71715,18000000.0
2008-07-02 01:39:00,4.71614,4.71697,4.71585,4.71697,10000000.0
2008-07-02 01:40:00,4.71709,4.71764,4.71686,4.71686,11000000.0
2008-07-02 01:41:00,4.71657,4.71722,4.7159,4.71671,16000000.0
2008-07-02 01:42:00,4.71619,4.71706,4.716,4.71651,14000000.0
2008-07-02 01:43:00,4.71662,4.71757,4.71619,4.71757,16000000.0
2008-07-02 01:44:00,4.71771,4.71771,4.71632,4.71715,15000000.0
2008-07-02 01:45:00,4.71725,4.71725,4.71602,4.7165,16000000.0
2008-07-02 01:46:00,4.71616,4.7169,4.71596,4.71596,9000000.0
2008-07-02 01:47:00,4.7158,4.71707,4.71533,4.71646,17000000.0
2008-07-02 01:48:00,4.71573,4.7163,4.71513,4.71623,16000000.0
2008-07-02 01:49:00,4.71591,4.71633,4.71503,4.71535,10000000.0
2008-07-02 01:50:00,4.71573,4.71573,4.71437,4.71563,11000000.0
2008-07-02 01:51:00,4.71545,4.71569,4.71429,4.71527,12000000.0
2008-07-02 01:52:00,4.71543,4.71645,4.71483,4.71645,12000000.0
2008-07-02 01:53:00,4.71505,4.71638,4.71505,4.71638,18000000.0
2008-07-02 01:54:00,4.71654,4.71654,4.71499,4.7153,14000000.0
2008-07-02 01:55:00,4.71634,4.71727,4.71545,4.71716,18000000.0
2008-07-02 01:56:00,4.71718,4.71718,4.71589,4.71638,8000000.0
2008-07-02 01:57:00,4.71726,4.71726,4.71575,4.71695,13000000.0
2008-07-02 01:58:00,4.7164,4.71681,4.71596,4.71604,11000000.0
2008-07-02 01:59:00,4.71585,4.71605,4.71583,4.71605,11000000.0
2008-07-02 02:00:00,4.7163,4.7163,4.71493,4.71497,16000000.0
2008-07-02 02:01:00,4.71639,4.71674,4.71533,4.71643,21000000.0
2008-07-02 02:02:00,4.71606,4.71646,4.71547,4.71592,10000000.0
2008-07-02 02:03:00,4.71593,4.71649,4.71553,4.71649,8000000.0
2008-07-02 02:04:00,4.71663,4.71671,4.71563,4.71596,14000000.0
2008-07-02 02:05:00,4.71539,4.71584,4.71475,4.71504,14000000.0
2008-07-02 02:06:00,4.71514,4.71545,4.71446,4.71504,15000000.0
2008-07-02 02:07:00,4.71603,4.71637,4.71499,4.71529,10000000.0
2008-07-02 02:08:00,4.71515,4.71627,4.71499,4.71525,16000000.0
2008-07-02 02:09:00,4.71603,4.71648,4.71494,4.71502,18000000.0
2008-07-02 02:10:00,4.71613,4.71613,4.71514,4.71547,16000000.0
2008-07-02 02:11:00,4.71633,4.71643,4.71527,4.71552,14000000.0
2008-07-02 02:12:00,4.71585,4.71624,4.7154,4.7162,10000000.0
2008-07-02 02:13:00,4.71568,4.71676,4.71562,4.71622,15000000.0
2008-07-02 02:14:00,4.71628,4.7165,4.71565,4.71593,19000000.0
2008-07-02 02:15:00,4.71561,4.71689,4.71561,4.71657,12000000.0
2008-07-02 02:16:00,4.71598,4.71747,4.71572,4.71742,18000000.0
2008-07-02 02:17:00,4.71699,4.71699,4.71563,4.71641,14000000.0
2008-07-02 02:18:00,4.71628,4.71692,4.71572,4.71594,12000000.0
2008-07-02 02:19:00,4.7169,4.71695,4.7153,4.71606,14000000.0
2008-07-02 02:20:00,4.71721,4.71721,4.71514,4.71578,13000000.0
2008-07-02 02:21:00,4.71596,4.71666,4.71507,4.71603,15000000.0
2008-07-02 02:22:00,4.71669,4.71713,4.71534,4.71534,13000000.0
2008-07-02 02:23:00,4.71666,4.71666,4.71523,4.71548,16000000.0
2008-07-02 02:24:00,4.71583,4.71662,4.71515,4.71611,17000000.0
2008-07-02 02:25:00,4.71596,4.71621,4.71523,4.71523,10000000.0
2008-07-02 02:26:00,4.71494,4.71616,4.71476,4.71565,13000000.0
2008-07-02 02:27:00,4.71518,4.71657,4.71518,4.71657,7000000.0
2008-07-02 02:28:00,4.71527,4.71591,4.71512,4.71517,9000000.0
2008-07-02 02:29:00,4.71642,4.71644,4.71543,4.71621,20000000.0
2008-07-02 02:30:00,4.71567,4.71678,4.71521,4.7164,11000000.0
2008-07-02 02:31:00,4.71662,4.71669,4.71531,4.71598,9000000.0
2008-07-02 02:32:00,4.71629,4.71647,4.71561,4.71616,13000000.0
2008-07-02 02:33:00,4.71504,4.71678,4.71504,4.71678,14000000.0
2008-07-02 02:34:00,4.71516,4.71631,4.71512,4.71537,17000000.0
2008-07-02 02:35:00,4.71588,4.71588,4.71459,4.71534,15000000.0
2008-07-02 02:36:00,4.71488,4.71596,4.71488,4.71592,14000000.0
2008-07-02 02:37:00,4.7143,4.71552,4.71427,4.71536,13000000.0
2008-07-02 02:38:00,4.71448,4.71472,4.71245,4.71387,14000000.0
2008-07-02 02:39:00,4.71235,4.71332,4.71235,4.71302,15000000.0
2008-07-02 02:40:00,4.71362,4.71362,4.71231,4.71352,12000000.0
2008-07-02 02:41:00,4.71275,4.71348,4.71218,4.71254,13000000.0
2008-07-02 02:42:00,4.71355,4.71355,4.71252,4.71284,16000000.0
2008-07-02 02:43:00,4.71218,4.71218,4.71052,4.71151,18000000.0
2008-07-02 02:44:00,4.70976,4.71152,4.70966,4.71098,10000000.0
2008-07-02 02:45:00,4.71106,4.71106,4.70949,4.70951,14000000.0
2008-07-02 02:46:00,4.71046,4.71196,4.71007,4.71173,18000000.0
2008-07-02 02:47:00,4.71138,4.71266,4.71113,4.71244,17000000.0
2008-07-02 02:48:00,4.71099,4.71223,4.71086,4.71223,7000000.0
2008-07-02 02:49:00,4.71163,4.71204,4.71098,4.71098,13000000.0
2008-07-02 02:50:00,4.71156,4.71263,4.7108,4.71121,14000000.0
2008-07-02 02:51:00,4.71213,4.71307,4.71111,4.71199,15000000.0
2008-07-02 02:52:00,4.71242,4.7131,4.71162,4.7131,15000000.0
2008-07-02 02:53:00,4.71249,4.71306,4.71152,4.71258,9000000.0
2008-07-02 02:54:00,4.71175,4.71291,4.71078,4.7119,13000000.0
2008-07-02 02:55:00,4.71296,4.71296,4.71142,4.7118,11000000.0
2008-07-02 02:56:00,4.71164,4.71213,4.71121,4.71126,18000000.0
2008-07-02 02:57:00,4.71156,4.71219,4.71109,4.71219,13000000.0
2008-07-02 02:58:00,4.71102,4.7117,4.71046,4.7117,9000000.0
2008-07-02 02:59:00,4.71193,4.71218,4.71055,4.71218,14000000.0
2008-07-02 03:00:00,4.71097,4.71267,4.71097,4.71213,11000000.0
2008-07-02 03:01:00,4.71187,4.71187,4.71053,4.71085,11000000.0
2008-07-02 03:02:00,4.71197,4.71225,4.71098,4.71146,11000000.0
2008-07-02 03:03:00,4.71113,4.71223,4.71041,4.71184,23000000.0
2008-07-02 03:04:00,4.71124,4.7119,4.71084,4.7119,11000000.0
2008-07-02 03:05:00,4.7117,4.71257,4.71121,4.71199,17000000.0
2008-07-02 03:06:00,4.7114,4.7114,4.71104,4.71114,9000000.0
2008-07-02 03:07:00,4.71158,4.71217,4.71069,4.71069,15000000.0
2008-07-02 03:08:00,4.71194,4.71194,4.71026,4.71128,12000000.0
2008-07-02 03:09:00,4.71,4.71088,4.70988,4.71088,15000000.0
2008-07-02 03:10:00,4.71088,4.71137,4.70999,4.71137,19000000.0
2008-07-02 03:11:00,4.71092,4.71092,4.70936,4.71053,15000000.0
2008-07-02 03:12:00,4.71014,4.71068,4.70948,4.71045,18000000.0
2008-07-02 03:13:00,4.71071,4.71078,4.70952,4.71046,18000000.0
2008-07-02 03:14:00,4.71,4.71025,4.70932,4.70953,10000000.0
2008-07-02 03:15:00,4.70984,4.71002,4.70878,4.70907,7000000.0
2008-07-02 03:16:00,4.70968,4.7097,4.70888,4.70888,8000000.0
2008-07-02 03:17:00,4.71043,4.71056,4.70907,4.70958,10000000.0
2008-07-02 03:18:00,4.71033,4.71073,4.70901,4.70935,15000000.0
2008-07-02 03:19:00,4.71001,4.71171,4.71001,4.71171,10000000.0
2008-07-02 03:20:00,4.71206,4.71237,4.71094,4.71237,16000000.0
2008-07-02 03:21:00,4.71286,4.71286,4.71127,4.71209,11000000.0
2008-07-02 03:22:00,4.71228,4.71229,4.71119,4.71122,10000000.0
2008-07-02 03:23:00,4.7122,4.71231,4.71091,4.71203,12000000.0
2008-07-02 03:24:00,4.7116,4.71216,4.7106,4.71215,13000000.0
2008-07-02 03:25:00,4.71208,4.71208,4.71091,4.71091,11000000.0
2008-07-02 03:26:00,4.71096,4.71153,4.71043,4.71097,13000000.0
2008-07-02 03:27:00,4.7114,4.71155,4.71001,4.7114,14000000.0
2008-07-02 03:28:00,4.71066,4.71168,4.70992,4.71101,18000000.0
2008-07-02 03:29:00,4.71083,4.71166,4.7101,4.71166,15000000.0
2008-07-02 03:30:00,4.70987,4.71046,4.70894,4.70905,10000000.0
2008-07-02 03:31:00,4.70999,4.71026,4.70823,4.70998,13000000.0
2008-07-02 03:32:00,4.70906,4.70984,4.70832,4.70891,16000000.0
2008-07-02 03:33:00,4.70898,4.71078,4.70888,4.71078,13000000.0
2008-07-02 03:34:00,4.70944,4.70975,4.70855,4.70949,16000000.0
2008-07-02 03:35:00,4.70885,4.70915,4.70799,4.70908,10000000.0
2008-07-02 03:36:00,4.7085,4.70908,4.708,4.708,11000000.0
2008-07-02 03:37:00,4.70854,4.70941,4.70773,4.70825,13000000.0
2008-07-02 03:38:00,4.70837,4.70908,4.70752,4.70906,13000000.0
2008-07-02 03:39:00,4.70847,4.70968,4.70783,4.70783,13000000.0
2008-07-02 03:40:00,4.70956,4.70977,4.70847,4.70947,12000000.0
2008-07-02 03:41:00,4.70832,4.70931,4.70816,4.70862,16000000.0
2008-07-02 03:42:00,4.70957,4.70998,4.70859,4.70981,21000000.0
2008-07-02 03:43:00,4.70962,4.70991,4.70838,4.70962,18000000.0
2008-07-02 03:44:00,4.70938,4.71035,4.70856,4.71035,15000000.0
2008-07-02 03:45:00,4.71049,4.71083,4.709,4.71083,9000000.0
2008-07-02 03:46:00,4.70956,4.71043,4.70944,4.70995,8000000.0
2008-07-02 03:47:00,4.71028,4.71028,4.70924,4.71015,11000000.0
2008-07-02 03:48:00,4.71005,4.71085,4.70924,4.71085,9000000.0
2008-07-02 03:49:00,4.71111,4.71111,4.7095,4.71011,16000000.0
2008-07-02 03:50:00,4.71092,4.71134,4.70952,4.71134,19000000.0
2008-07-02 03:51:00,4.71017,4.71087,4.70999,4.71044,9000000.0
2008-07-02 03:52:00,4.71104,4.71137,4.71,4.711,19000000.0
2008-07-02 03:53:00,4.71154,4.71154,4.70997,4.71123,10000000.0
2008-07-02 03:54:00,4.71079,4.71127,4.70983,4.71081,17000000.0
2008-07-02 03:55:00,4.7104,4.71136,4.70941,4.71058,16000000.0
2008-07-02 03:56:00,4.71042,4.71096,4.70971,4.70971,7000000.0
2008-07-02 03:57:00,4.71135,4.71135,4.70975,4.71018,11000000.0
2008-07-02 03:58:00,4.71047,4.71175,4.71032,4.71103,12000000.0
2008-07-02 03:59:00,4.71084,4.71174,4.71017,4.71123,17000000.0
2008-07-02 04:00:00,4.71101,4.71118,4.7099,4.71027,12000000.0
2008-07-02 04:01:00,4.71024,4.71087,4.70984,4.71082,16000000.0
2008-07-02 04:02:00,4.71011,4.71072,4.70936,4.71015,14000000.0
2008-07-02 04:03:00,4.71067,4.71111,4.70934,4.71012,12000000.0
2008-07-02 04:04:00,4.71049,4.71197,4.71041,4.71094,16000000.0
2008-07-02 04:05:00,4.7123,4.71243,4.71099,4.71243,13000000.0
2008-07-02 04:06:00,4.71235,4.71235,4.71021,4.71204,16000000.0
2008-07-02 04:07:00,4.71092,4.71145,4.71058,4.71119,13000000.0
2008-07-02 04:08:00,4.71212,4.71212,4.71074,4.71188,14000000.0
2008-07-02 04:09:00,4.71207,4.71213,4.71101,4.71123,10000000.0
2008-07-02 04:10:00,4.71155,4.71228,4.71091,4.71184,12000000.0
2008-07-02 04:11:00,4.71115,4.71306,4.71115,4.71306,14000000.0
2008-07-02 04:12:00,4.71248,4.71286,4.71124,4.71128,19000000.0
2008-07-02 04:13:00,4.71228,4.71274,4.7111,4.71202,20000000.0
2008-07-02 04:14:00,4.71303,4.71303,4.71141,4.71213,12000000.0
2008-07-02 04:15:00,4.71212,4.71289,4.71172,4.71289,8000000.0
2008-07-02 04:16:00,4.7126,4.7126,4.71145,4.71175,13000000.0
2008-07-02 04:17:00,4.71274,4.71307,4.71129,4.71307,15000000.0
2008-07-02 04:18:00,4.71285,4.714,4.7125,4.714,9000000.0
2008-07-02 04:19:00,4.71412,4.71449,4.71267,4.71449,12000000.0
2008-07-02 04:20:00,4.71374,4.71434,4.71342,4.71428,9000000.0
2008-07-02 04:21:00,4.71294,4.71396,4.71264,4.71264,17000000.0
2008-07-02 04:22:00,4.71392,4.71392,4.71231,4.71391,14000000.0
2008-07-02 04:23:00,4.71355,4.71355,4.71256,4.71294,10000000.0
2008-07-02 04:24:00,4.71135,4.71269,4.71135,4.71243,12000000.0
2008-07-02 04:25:00,4.71186,4.71219,4.71138,4.71194,10000000.0
2008-07-02 04:26:00,4.71153,4.7123,4.71148,4.7123,7000000.0
2008-07-02 04:27:00,4.71113,4.71126,4.71078,4.71081,15000000.0
2008-07-02 04:28:00,4.71187,4.71274,4.71141,4.71274,7000000.0
2008-07-02 04:29:00,4.71298,4.71298,4.7116,4.71279,14000000.0
2008-07-02 04:30:00,4.71256,4.71272,4.71175,4.71259,11000000.0
2008-07-02 04:31:00,4.71246,4.71304,4.71187,4.71217,15000000.0
2008-07-02 04:32:00,4.71328,4.71328,4.7119,4.71309,17000000.0
2008-07-02 04:33:00,4.71208,4.71275,4.7118,4.71217,14000000.0
2008-07-02 04:34:00,4.7131,4.71317,4.71203,4.7128,9000000.0
2008-07-02 04:35:00,4.71191,4.71281,4.71191,4.7124,12000000.0
2008-07-02 04:36:00,4.71282,4.71355,4.71194,4.71355,12000000.0
2008-07-02 04:37:00,4.71267,4.71335,4.7121,4.71315,12000000.0
2008-07-02 04:38:00,4.7134,4.7134,4.71201,4.7134,11000000.0
2008-07-02 04:39:00,4.71209,4.71309,4.71176,4.71236,17000000.0
2008-07-02 04:40:00,4.71311,4.71326,4.71188,4.71188,9000000.0
2008-07-02 04:41:00,4.71355,4.71355,4.71206,4.71325,10000000.0
2008-07-02 04:42:00,4.71248,4.71396,4.71248,4.71295,8000000.0
2008-07-02 04:43:00,4.7135,4.7135,4.71171,4.71292,18000000.0
2008-07-02 04:44:00,4.71217,4.71252,4.71168,4.71235,9000000.0
2008-07-02 04:45:00,4.71185,4.71211,4.71059,4.71059,9000000.0
2008-07-02 04:46:00,4.71177,4.7121,4.71044,4.71169,16000000.0
2008-07-02 04:47:00,4.71148,4.71271,4.71101,4.71191,12000000.0
2008-07-02 04:48:00,4.71252,4.71252,4.71175,4.71202,10000000.0
2008-07-02 04:49:00,4.71101,4.71271,4.71101,4.71203,16000000.0
2008-07-02 04:50:00,4.71248,4.71248,4.71127,4.71206,16000000.0
2008-07-02 04:51:00,4.71219,4.713,4.71172,4.71225,20000000.0
2008-07-02 04:52:00,4.71236,4.71308,4.71163,4.71222,13000000.0
2008-07-02 04:53:00,4.71166,4.7128,4.71166,4.71275,11000000.0
2008-07-02 04:54:00,4.71242,4.71267,4.7114,4.71196,11000000.0
2008-07-02 04:55:00,4.71173,4.71267,4.71152,4.71196,12000000.0
2008-07-02 04:56:00,4.71244,4.71354,4.71229,4.71344,16000000.0
2008-07-02 04:57:00,4.71368,4.71372,4.7129,4.713,7000000.0
2008-07-02 04:58:00,4.71419,4.71443,4.71293,4.71372,13000000.0
2008-07-02 04:59:00,4.71406,4.71443,4.71278,4.71397,17000000.0
2008-07-02 05:00:00,4.71406,4.71412,4.71289,4.71333,10000000.0
2008-07-02 05:01:00,4.71447,4.71447,4.71285,4.71345,13000000.0
2008-07-02 05:02:00,4.71332,4.71405,4.71315,4.71315,18000000.0
2008-07-02 05:03:00,4.71478,4.71494,4.71387,4.71387,9000000.0
2008-07-02 05:04:00,4.71349,4.71407,4.71263,4.71339,12000000.0
2008-07-02 05:05:00,4.71432,4.71432,4.71301,4.71301,10000000.0
2008-07-02 05:06:00,4.71378,4.71378,4.71262,4.71307,20000000.0
2008-07-02 05:07:00,4.71315,4.71315,4.71295,4.71315,10000000.0
2008-07-02 05:08:00,4.71377,4.71377,4.712,4.7131,17000000.0
2008-07-02 05:09:00,4.71363,4.71363,4.71169,4.71286,15000000.0
2008-07-02 05:10:00,4.71233,4.71322,4.71163,4.71322,10000000.0
2008-07-02 05:11:00,4.71281,4.71328,4.71192,4.71251,16000000.0
2008-07-02 05:12:00,4.71276,4.71285,4.71208,4.71253,7000000.0
2008-07-02 05:13:00,4.71241,4.71325,4.71199,4.71202,12000000.0
2008-07-02 05:14:00,4.71162,4.71289,4.71162,4.71253,14000000.0
2008-07-02 05:15:00,4.71272,4.71276,4.71249,4.71263,16000000.0
2008-07-02 05:16:00,4.71165,4.71321,4.71165,4.71249,15000000.0
2008-07-02 05:17:00,4.71181,4.71281,4.71172,4.71216,10000000.0
2008-07-02 05:18:00,4.71225,4.71294,4.71175,4.71294,13000000.0
2008-07-02 05:19:00,4.71333,4.7136,4.71329,4.7136,13000000.0
2008-07-02 05:20:00,4.71165,4.7129,4.71165,4.71235,20000000.0
2008-07-02 05:21:00,4.71182,4.71251,4.71158,4.71216,9000000.0
2008-07-02 05:22:00,4.71114,4.71257,4.71114,4.71194,17000000.0
2008-07-02 05:23:00,4.71175,4.712,4.71102,4.7118,14000000.0
2008-07-02 05:24:00,4.71239,4.71239,4.71128,4.71177,19000000.0
2008-07-02 05:25:00,4.71234,4.71245,4.71119,4.71187,13000000.0
2008-07-02 05:26:00,4.71065,4.71235,4.71065,4.71127,13000000.0
2008-07-02 05:27:00,4.71221,4.71221,4.71093,4.71112,13000000.0
2008-07-02 05:28:00,4.7116,4.71195,4.71101,4.71166,10000000.0
2008-07-02 05:29:00,4.71189,4.71255,4.71109,4.71255,17000000.0
2008-07-02 05:30:00,4.71263,4.71263,4.7112,4.71245,21000000.0
2008-07-02 05:31:00,4.71255,4.71333,4.7117,4.71333,13000000.0
2008-07-02 05:32:00,4.71323,4.71372,4.71223,4.71334,16000000.0
2008-07-02 05:33:00,4.7129,4.7139,4.71206,4.7139,13000000.0
2008-07-02 05:34:00,4.71395,4.71395,4.71253,4.71284,13000000.0
2008-07-02 05:35:00,4.71281,4.71331,4.71195,4.71302,14000000.0
2008-07-02 05:36:00,4.71259,4.71359,4.71192,4.71325,18000000.0
2008-07-02 05:37:00,4.71296,4.71341,4.71191,4.7125,12000000.0
2008-07-02 05:38:00,4.71268,4.71364,4.71264,4.71364,13000000.0
2008-07-02 05:39:00,4.71392,4.71414,4.71392,4.71403,21000000.0
2008-07-02 05:40:00,4.71269,4.71269,4.71205,4.71205,14000000.0
2008-07-02 05:41:00,4.71299,4.7133,4.71228,4.7133,13000000.0
2008-07-02 05:42:00,4.71313,4.71341,4.71236,4.71267,8000000.0
2008-07-02 05:43:00,4.71254,4.71318,4.71181,4.71224,13000000.0
2008-07-02 05:44:00,4.71207,4.7128,4.71164,4.71254,13000000.0
2008-07-02 05:45:00,4.71283,4.71294,4.71146,4.71163,24000000.0
2008-07-02 05:46:00,4.71119,4.71241,4.71074,4.71241,14000000.0
2008-07-02 05:47:00,4.71194,4.7124,4.71151,4.7119,11000000.0
2008-07-02 05:48:00,4.71184,4.71276,4.71127,4.71276,18000000.0
2008-07-02 05:49:00,4.71257,4.71287,4.71141,4.71208,10000000.0
2008-07-02 05:50:00,4.71193,4.71276,4.71186,4.71228,10000000.0
2008-07-02 05:51:00,4.71293,4.71293,4.71209,4.71249,11000000.0
2008-07-02 05:52:00,4.71235,4.71294,4.71184,4.71239,19000000.0
2008-07-02 05:53:00,4.71316,4.71316,4.7117,4.71257,15000000.0
2008-07-02 05:54:00,4.7122,4.71275,4.71192,4.71275,7000000.0
2008-07-02 05:55:00,4.71266,4.71366,4.71182,4.71266,12000000.0
2008-07-02 05:56:00,4.71313,4.71362,4.71226,4.71226,16000000.0
2008-07-02 05:57:00,4.71355,4.71355,4.71263,4.71282,11000000.0
2008-07-02 05:58:00,4.71267,4.71354,4.71232,4.71232,22000000.0
2008-07-02 05:59:00,4.71318,4.71318,4.7117,4.71206,9000000.0
2008-07-02 06:00:00,4.71298,4.71298,4.71127,4.71173,17000000.0
2008-07-02 06:01:00,4.71293,4.71293,4.71137,4.71293,18000000.0
2008-07-02 06:02:00,4.71325,4.71345,4.71221,4.71293,18000000.0
2008-07-02 06:03:00,4.71296,4.71363,4.71251,4.71363,16000000.0
2008-07-02 06:04:00,4.71307,4.71332,4.71218,4.71247,8000000.0
2008-07-02 06:05:00,4.71296,4.71323,4.71216,4.71249,10000000.0
2008-07-02 06:06:00,4.71228,4.71281,4.71168,4.71208,27000000.0
2008-07-02 06:07:00,4.71299,4.71316,4.71179,4.71251,17000000.0
2008-07-02 06:08:00,4.71376,4.71376,4.71225,4.71272,14000000.0
2008-07-02 06:09:00,4.71262,4.71331,4.71224,4.7128,13000000.0
2008-07-02 06:10:00,4.71202,4.71337,4.71166,4.71222,14000000.0
2008-07-02 06:11:00,4.71377,4.71385,4.71365,4.71365,16000000.0
2008-07-02 06:12:00,4.71316,4.71355,4.71226,4.71259,17000000.0
2008-07-02 06:13:00,4.71275,4.71381,4.71216,4.71381,14000000.0
2008-07-02 06:14:00,4.71204,4.71359,4.71204,4.71356,12000000.0
2008-07-02 06:15:00,4.71343,4.71359,4.71175,4.71175,13000000.0
2008-07-02 06:16:00,4.71248,4.71351,4.71172,4.71229,14000000.0
2008-07-02 06:17:00,4.71317,4.71354,4.71201,4.71354,11000000.0
2008-07-02 06:18:00,4.71336,4.71336,4.71143,4.71222,12000000.0
2008-07-02 06:19:00,4.7131,4.7131,4.7116,4.7116,19000000.0
2008-07-02 06:20:00,4.71236,4.7127,4.71119,4.7127,11000000.0
2008-07-02 06:21:00,4.71103,4.71236,4.71103,4.71164,9000000.0
2008-07-02 06:22:00,4.71309,4.71309,4.71168,4.71218,22000000.0
2008-07-02 06:23:00,4.71128,4.71247,4.7112,4.71226,18000000.0
2008-07-02 06:24:00,4.71146,4.71193,4.71113,4.71188,8000000.0
2008-07-02 06:25:00,4.71245,4.71254,4.71116,4.71116,9000000.0
2008-07-02 06:26:00,4.71238,4.71238,4.71097,4.71128,13000000.0
2008-07-02 06:27:00,4.71149,4.71211,4.71087,4.71145,15000000.0
2008-07-02 06:28:00,4.71216,4.71234,4.71077,4.71077,18000000.0
2008-07-02 06:29:00,4.7116,4.71201,4.7105,4.71066,16000000.0
2008-07-02 06:30:00,4.71084,4.7114,4.7106,4.71108,10000000.0
2008-07-02 06:31:00,4.71107,4.71183,4.71085,4.71109,13000000.0
2008-07-02 06:32:00,4.71156,4.71201,4.71087,4.71185,10000000.0
2008-07-02 06:33:00,4.71058,4.71197,4.71058,4.71156,10000000.0
2008-07-02 06:34:00,4.71135,4.7122,4.71053,4.71128,15000000.0
2008-07-02 06:35:00,4.71191,4.71191,4.71073,4.71104,13000000.0
2008-07-02 06:36:00,4.71094,4.71192,4.71046,4.71112,23000000.0
2008-07-02 06:37:00,4.71188,4.71188,4.71092,4.71098,11000000.0
2008-07-02 06:38:00,4.71098,4.71187,4.71012,4.71068,17000000.0
2008-07-02 06:39:00,4.7112,4.7112,4.7096,4.7106,8000000.0
2008-07-02 06:40:00,4.71086,4.71095,4.70944,4.71086,15000000.0
2008-07-02 06:41:00,4.71018,4.71089,4.70913,4.7099,15000000.0
2008-07-02 06:42:00,4.71058,4.71058,4.70921,4.70991,16000000.0
2008-07-02 06:43:00,4.71047,4.71118,4.71001,4.71022,12000000.0
2008-07-02 06:44:00,4.71062,4.71109,4.7099,4.71069,13000000.0
2008-07-02 06:45:00,4.71072,4.71125,4.71019,4.71115,14000000.0
2008-07-02 06:46:00,4.71155,4.71277,4.71024,4.71189,12000000.0
2008-07-02 06:47:00,4.71198,4.7122,4.71086,4.71194,11000000.0
2008-07-02 06:48:00,4.71175,4.7123,4.71101,4.7123,15000000.0
2008-07-02 06:49:00,4.71177,4.71249,4.71112,4.71204,17000000.0
2008-07-02 06:50:00,4.71186,4.71208,4.71066,4.71142,13000000.0
2008-07-02 06:51:00,4.71186,4.7124,4.71183,4.7124,8000000.0
2008-07-02 06:52:00,4.71246,4.71246,4.71079,4.71122,14000000.0
2008-07-02 06:53:00,4.71109,4.71231,4.7109,4.71144,13000000.0
2008-07-02 06:54:00,4.71165,4.71165,4.71076,4.7109,8000000.0
2008-07-02 06:55:00,4.71144,4.71154,4.71052,4.71123,10000000.0
2008-07-02 06:56:00,4.71122,4.71122,4.70972,4.71049,11000000.0
2008-07-02 06:57:00,4.71006,4.71096,4.70907,4.71022,17000000.0
2008-07-02 06:58:00,4.71042,4.71091,4.70964,4.71028,12000000.0
2008-07-02 06:59:00,4.71052,4.71087,4.70941,4.71022,14000000.0
2008-07-02 07:00:00,4.7129,4.71539,4.71125,4.71143,11000000.0
2008-07-02 07:01:00,4.7088,4.71015,4.70867,4.70989,10000000.0
2008-07-02 07:02:00,4.70973,4.70973,4.70784,4.70865,14000000.0
2008-07-02 07:03:00,4.70827,4.70855,4.70767,4.70843,7000000.0
2008-07-02 07:04:00,4.70793,4.70865,4.70746,4.70832,16000000.0
2008-07-02 07:05:00,4.70814,4.709,4.70725,4.70807,15000000.0
2008-07-02 07:06:00,4.70749,4.70917,4.70736,4.708,16000000.0
2008-07-02 07:07:00,4.7078,4.70858,4.70713,4.70726,12000000.0
2008-07-02 07:08:00,4.70718,4.70798,4.70681,4.70737,8000000.0
2008-07-02 07:09:00,4.70723,4.70807,4.70681,4.70763,8000000.0
2008-07-02 07:10:00,4.70729,4.70808,4.70665,4.70784,16000000.0
2008-07-02 07:11:00,4.70858,4.70858,4.70733,4.70844,17000000.0
2008-07-02 07:12:00,4.7085,4.7092,4.70759,4.70847,20000000.0
2008-07-02 07:13:00,4.70807,4.70985,4.70783,4.70849,18000000.0
2008-07-02 07:14:00,4.70961,4.70961,4.70866,4.70888,11000000.0
2008-07-02 07:15:00,4.71038,4.71069,4.70906,4.71013,18000000.0
2008-07-02 07:16:00,4.7109,4.7109,4.70927,4.70985,18000000.0
2008-07-02 07:17:00,4.70916,4.71057,4.70916,4.71,12000000.0
2008-07-02 07:18:00,4.7099,4.71049,4.70924,4.70925,18000000.0
2008-07-02 07:19:00,4.71122,4.71131,4.71002,4.71083,14000000.0
2008-07-02 07:20:00,4.70996,4.71113,4.70952,4.71047,18000000.0
2008-07-02 07:21:00,4.71075,4.71124,4.70975,4.70999,13000000.0
2008-07-02 07:22:00,4.71098,4.71101,4.70969,4.71045,14000000.0
2008-07-02 07:23:00,4.71056,4.71099,4.70958,4.71064,15000000.0
2008-07-02 07:24:00,4.71052,4.71072,4.70823,4.7097,16000000.0
2008-07-02 07:25:00,4.71054,4.71191,4.71037,4.71037,15000000.0
2008-07-02 07:26:00,4.71125,4.7117,4.71042,4.71159,13000000.0
2008-07-02 07:27:00,4.71156,4.71186,4.71064,4.71117,12000000.0
2008-07-02 07:28:00,4.71201,4.71201,4.71037,4.71098,22000000.0
2008-07-02 07:29:00,4.71092,4.71146,4.71031,4.71146,16000000.0
2008-07-02 07:30:00,4.71049,4.71078,4.70945,4.70945,14000000.0
2008-07-02 07:31:00,4.70896,4.71007,4.70802,4.70926,13000000.0
2008-07-02 07:32:00,4.70929,4.70931,4.70835,4.7088,9000000.0
2008-07-02 07:33:00,4.7083,4.70968,4.7083,4.70896,7000000.0
2008-07-02 07:34:00,4.70987,4.71026,4.70833,4.70861,18000000.0
2008-07-02 07:35:00,4.709,4.709,4.70704,4.70788,9000000.0
2008-07-02 07:36:00,4.70802,4.70818,4.70705,4.70787,13000000.0
2008-07-02 07:37:00,4.7082,4.70846,4.7077,4.70838,11000000.0
2008-07-02 07:38:00,4.70694,4.70759,4.70644,4.70712,11000000.0
2008-07-02 07:39:00,4.70785,4.70829,4.70638,4.70829,19000000.0
2008-07-02 07:40:00,4.70642,4.70768,4.70642,4.70751,11000000.0
2008-07-02 07:41:00,4.70771,4.7083,4.70717,4.7078,7000000.0
2008-07-02 07:42:00,4.70714,4.70806,4.70646,4.70699,13000000.0
2008-07-02 07:43:00,4.7066,4.70769,4.7064,4.70752,14000000.0
2008-07-02 07:44:00,4.70798,4.70798,4.70713,4.70751,10000000.0
2008-07-02 07:45:00,4.70773,4.70851,4.70733,4.70851,8000000.0
2008-07-02 07:46:00,4.70786,4.70851,4.70725,4.70834,13000000.0
2008-07-02 07:47:00,4.70866,4.70964,4.7083,4.70964,15000000.0
2008-07-02 07:48:00,4.70953,4.71012,4.70825,4.70922,13000000.0
2008-07-02 07:49:00,4.71057,4.71057,4.7089,4.70967,10000000.0
2008-07-02 07:50:00,4.7093,4.70975,4.708,4.70881,17000000.0
2008-07-02 07:51:00,4.70917,4.71099,4.70878,4.71099,16000000.0
2008-07-02 07:52:00,4.7105,4.71243,4.7105,4.71165,13000000.0
2008-07-02 07:53:00,4.71237,4.71243,4.71063,4.7109,10000000.0
2008-07-02 07:54:00,4.71096,4.71104,4.70998,4.71067,11000000.0
2008-07-02 07:55:00,4.71096,4.71161,4.7102,4.71091,12000000.0
2008-07-02 07:56:00,4.71094,4.71225,4.71084,4.71187,13000000.0
2008-07-02 07:57:00,4.71139,4.71174,4.71085,4.71121,8000000.0
2008-07-02 07:58:00,4.71173,4.71252,4.7113,4.71138,14000000.0
2008-07-02 07:59:00,4.71163,4.71163,4.71041,4.71097,15000000.0
2008-07-02 08:00:00,4.70982,4.71056,4.70925,4.71054,10000000.0
2008-07-02 08:01:00,4.71046,4.71046,4.70866,4.71007,13000000.0
2008-07-02 08:02:00,4.71009,4.71174,4.70908,4.71118,14000000.0
2008-07-02 08:03:00,4.7106,4.71129,4.70963,4.71107,12000000.0
2008-07-02 08:04:00,4.7118,4.7118,4.7098,4.71025,16000000.0
2008-07-02 08:05:00,4.71048,4.71092,4.70888,4.70974,14000000.0
2008-07-02 08:06:00,4.71061,4.71122,4.70969,4.70996,19000000.0
2008-07-02 08:07:00,4.71022,4.71136,4.70982,4.71119,19000000.0
2008-07-02 08:08:00,4.71193,4.71193,4.70886,4.70959,11000000.0
2008-07-02 08:09:00,4.70936,4.70962,4.70867,4.70917,10000000.0
2008-07-02 08:10:00,4.70794,4.70872,4.70723,4.70724,16000000.0
2008-07-02 08:11:00,4.70741,4.70821,4.7069,4.70702,9000000.0
2008-07-02 08:12:00,4.70668,4.70704,4.70528,4.70666,10000000.0
2008-07-02 08:13:00,4.70648,4.70721,4.70581,4.70697,11000000.0
2008-07-02 08:14:00,4.70666,4.70752,4.70558,4.70752,12000000.0
2008-07-02 08:15:00,4.70711,4.7077,4.70621,4.70716,15000000.0
2008-07-02 08:16:00,4.70711,4.70798,4.70616,4.70792,14000000.0
2008-07-02 08:17:00,4.70836,4.70944,4.70756,4.70944,10000000.0
2008-07-02 08:18:00,4.70859,4.70948,4.70758,4.70758,9000000.0
2008-07-02 08:19:00,4.70852,4.70868,4.70746,4.70868,11000000.0
2008-07-02 08:20:00,4.70751,4.70794,4.70526,4.7054,11000000.0
2008-07-02 08:21:00,4.70488,4.70628,4.70429,4.70628,20000000.0
2008-07-02 08:22:00,4.70717,4.70748,4.70536,4.70636,8000000.0
2008-07-02 08:23:00,4.70668,4.7078,4.7064,4.70692,12000000.0
2008-07-02 08:24:00,4.70729,4.70729,4.70557,4.70634,13000000.0
2008-07-02 08:25:00,4.70808,4.70941,4.70701,4.70899,12000000.0
2008-07-02 08:26:00,4.71065,4.71229,4.70968,4.71076,13000000.0
2008-07-02 08:27:00,4.71099,4.71127,4.70956,4.71093,11000000.0
2008-07-02 08:28:00,4.71033,4.71119,4.70981,4.7109,8000000.0
2008-07-02 08:29:00,4.7101,4.71058,4.70898,4.71057,12000000.0
2008-07-02 08:30:00,4.71044,4.71044,4.70833,4.70833,11000000.0
2008-07-02 08:31:00,4.70856,4.70867,4.70758,4.70854,10000000.0
2008-07-02 08:32:00,4.70809,4.70846,4.70665,4.70665,13000000.0
2008-07-02 08:33:00,4.70755,4.70789,4.70631,4.70697,11000000.0
2008-07-02 08:34:00,4.7073,4.7081,4.70628,4.7077,17000000.0
2008-07-02 08:35:00,4.70785,4.70824,4.70723,4.70795,11000000.0
2008-07-02 08:36:00,4.70681,4.70903,4.70681,4.70896,10000000.0
2008-07-02 08:37:00,4.70915,4.70987,4.70845,4.70845,9000000.0
2008-07-02 08:38:00,4.7087,4.70958,4.70726,4.70726,18000000.0
2008-07-02 08:39:00,4.7089,4.70903,4.70758,4.70884,8000000.0
2008-07-02 08:40:00,4.70888,4.70888,4.70771,4.70806,7000000.0
2008-07-02 08:41:00,4.70724,4.70802,4.70604,4.70649,16000000.0
2008-07-02 08:42:00,4.70761,4.70764,4.70575,4.70645,14000000.0
2008-07-02 08:43:00,4.70743,4.70877,4.70713,4.70801,12000000.0
2008-07-02 08:44:00,4.70665,4.70839,4.70652,4.70763,9000000.0
2008-07-02 08:45:00,4.70754,4.70785,4.70631,4.70726,18000000.0
2008-07-02 08:46:00,4.70632,4.70688,4.70514,4.70611,14000000.0
2008-07-02 08:47:00,4.70698,4.70809,4.70527,4.70527,18000000.0
2008-07-02 08:48:00,4.70579,4.70839,4.70579,4.70839,12000000.0
2008-07-02 08:49:00,4.708,4.70875,4.70696,4.70831,14000000.0
2008-07-02 08:50:00,4.70801,4.70801,4.70606,4.70683,16000000.0
2008-07-02 08:51:00,4.70591,4.70767,4.7055,4.70677,21000000.0
2008-07-02 08:52:00,4.70717,4.70717,4.70498,4.70618,20000000.0
2008-07-02 08:53:00,4.70598,4.70598,4.70284,4.70319,7000000.0
2008-07-02 08:54:00,4.70247,4.70419,4.70116,4.70382,17000000.0
2008-07-02 08:55:00,4.70417,4.70504,4.70318,4.70496,12000000.0
2008-07-02 08:56:00,4.70501,4.70571,4.70333,4.70485,17000000.0
2008-07-02 08:57:00,4.7039,4.70505,4.70308,4.70324,16000000.0
2008-07-02 08:58:00,4.70364,4.70546,4.70301,4.70523,12000000.0
2008-07-02 08:59:00,4.70423,4.70535,4.70271,4.70346,13000000.0
2008-07-02 09:00:00,4.70272,4.70416,4.70135,4.70245,17000000.0
2008-07-02 09:01:00,4.70267,4.7036,4.70166,4.70294,13000000.0
2008-07-02 09:02:00,4.70355,4.70374,4.70283,4.70354,8000000.0
2008-07-02 09:03:00,4.70293,4.70293,4.69871,4.70184,16000000.0
2008-07-02 09:04:00,4.70212,4.70234,4.70067,4.70179,8000000.0
2008-07-02 09:05:00,4.70292,4.70349,4.70147,4.7032,11000000.0
2008-07-02 09:06:00,4.70281,4.70353,4.70236,4.70323,10000000.0
2008-07-02 09:07:00,4.70282,4.70356,4.70228,4.70296,10000000.0
2008-07-02 09:08:00,4.70336,4.70369,4.70278,4.70369,19000000.0
2008-07-02 09:09:00,4.7018,4.70403,4.70175,4.70288,16000000.0
2008-07-02 09:10:00,4.70398,4.70594,4.70398,4.70591,8000000.0
2008-07-02 09:11:00,4.70556,4.70593,4.70492,4.70593,11000000.0
2008-07-02 09:12:00,4.70534,4.70595,4.70491,4.70504,16000000.0
2008-07-02 09:13:00,4.70518,4.70518,4.70317,4.7036,15000000.0
2008-07-02 09:14:00,4.70417,4.70531,4.70318,4.70318,17000000.0
2008-07-02 09:15:00,4.70373,4.70423,4.70165,4.70199,12000000.0
2008-07-02 09:16:00,4.70146,4.70306,4.70132,4.70132,14000000.0
2008-07-02 09:17:00,4.70271,4.70352,4.70151,4.70262,14000000.0
2008-07-02 09:18:00,4.70418,4.70418,4.70184,4.70261,18000000.0
2008-07-02 09:19:00,4.70285,4.70317,4.70149,4.70279,14000000.0
2008-07-02 09:20:00,4.70228,4.70313,4.70194,4.70208,18000000.0
2008-07-02 09:21:00,4.70234,4.7041,4.70233,4.70294,17000000.0
2008-07-02 09:22:00,4.70313,4.70426,4.70247,4.70356,13000000.0
2008-07-02 09:23:00,4.70447,4.70534,4.70329,4.70461,12000000.0
2008-07-02 09:24:00,4.70488,4.70491,4.70353,4.70353,14000000.0
2008-07-02 09:25:00,4.70536,4.70548,4.70378,4.70417,9000000.0
2008-07-02 09:26:00,4.70348,4.70433,4.70307,4.70433,13000000.0
2008-07-02 09:27:00,4.70346,4.70412,4.70257,4.70412,13000000.0
2008-07-02 09:28:00,4.70425,4.7043,4.70266,4.70378,19000000.0
2008-07-02 09:29:00,4.70373,4.70389,4.70191,4.70277,14000000.0
2008-07-02 09:30:00,4.70333,4.70484,4.70297,4.70484,15000000.0
2008-07-02 09:31:00,4.70536,4.70588,4.7039,4.70588,11000000.0
2008-07-02 09:32:00,4.70648,4.70865,4.7054,4.70713,16000000.0
2008-07-02 09:33:00,4.70811,4.70815,4.7053,4.70674,9000000.0
2008-07-02 09:34:00,4.70745,4.70745,4.7055,4.70639,18000000.0
2008-07-02 09:35:00,4.70727,4.70727,4.70559,4.70647,14000000.0
2008-07-02 09:36:00,4.70708,4.70749,4.70586,4.70623,16000000.0
2008-07-02 09:37:00,4.70595,4.70856,4.70595,4.70827,20000000.0
2008-07-02 09:38:00,4.70915,4.71,4.7078,4.7081,19000000.0
2008-07-02 09:39:00,4.70901,4.70952,4.70794,4.70794,16000000.0
2008-07-02 09:40:00,4.70915,4.70915,4.70666,4.70785,12000000.0
2008-07-02 09:41:00,4.70719,4.70766,4.70635,4.70733,18000000.0
2008-07-02 09:42:00,4.70654,4.70772,4.70579,4.70638,16000000.0
2008-07-02 09:43:00,4.70725,4.70778,4.70651,4.70778,15000000.0
2008-07-02 09:44:00,4.70742,4.70742,4.70561,4.7066,13000000.0
2008-07-02 09:45:00,4.70725,4.70725,4.70581,4.70581,13000000.0
2008-07-02 09:46:00,4.70771,4.70771,4.70546,4.70681,17000000.0
2008-07-02 09:47:00,4.707,4.70759,4.70497,4.7062,13000000.0
2008-07-02 09:48:00,4.70515,4.70654,4.70515,4.70575,16000000.0
2008-07-02 09:49:00,4.70538,4.70729,4.70538,4.70729,17000000.0
2008-07-02 09:50:00,4.70724,4.70775,4.7067,4.70726,12000000.0
2008-07-02 09:51:00,4.708,4.70817,4.70631,4.70657,16000000.0
2008-07-02 09:52:00,4.70735,4.70742,4.70575,4.7062,16000000.0
2008-07-02 09:53:00,4.70663,4.70693,4.70565,4.70588,15000000.0
2008-07-02 09:54:00,4.70616,4.70616,4.70428,4.70492,15000000.0
2008-07-02 09:55:00,4.70598,4.7077,4.70527,4.7065,15000000.0
2008-07-02 09:56:00,4.70745,4.70745,4.70553,4.7061,17000000.0
2008-07-02 09:57:00,4.70662,4.70765,4.70556,4.70556,12000000.0
2008-07-02 09:58:00,4.70554,4.70725,4.70554,4.70604,14000000.0
2008-07-02 09:59:00,4.7056,4.70656,4.7056,4.70656,10000000.0
2008-07-02 10:00:00,4.70674,4.70674,4.70523,4.70523,11000000.0
2008-07-02 10:01:00,4.70549,4.70623,4.70468,4.70623,24000000.0
2008-07-02 10:02:00,4.70422,4.7058,4.70422,4.70579,14000000.0
2008-07-02 10:03:00,4.7048,4.70581,4.70421,4.70567,16000000.0
2008-07-02 10:04:00,4.70563,4.70563,4.70471,4.70515,10000000.0
2008-07-02 10:05:00,4.70559,4.70569,4.70428,4.70484,10000000.0
2008-07-02 10:06:00,4.70562,4.70612,4.70528,4.70553,9000000.0
2008-07-02 10:07:00,4.70704,4.70704,4.70566,4.70578,11000000.0
2008-07-02 10:08:00,4.70699,4.70699,4.70552,4.7057,9000000.0
2008-07-02 10:09:00,4.7064,4.7064,4.70501,4.70515,11000000.0
2008-07-02 10:10:00,4.70583,4.70583,4.70426,4.70557,15000000.0
2008-07-02 10:11:00,4.70562,4.70643,4.70468,4.70519,16000000.0
2008-07-02 10:12:00,4.70668,4.70698,4.70549,4.70573,19000000.0
2008-07-02 10:13:00,4.70616,4.70786,4.70595,4.70771,9000000.0
2008-07-02 10:14:00,4.70663,4.70807,4.70663,4.70705,11000000.0
2008-07-02 10:15:00,4.70801,4.70814,4.7067,4.70714,8000000.0
2008-07-02 10:16:00,4.70784,4.70945,4.70717,4.70945,17000000.0
2008-07-02 10:17:00,4.70968,4.71043,4.70854,4.70936,16000000.0
2008-07-02 10:18:00,4.70977,4.71008,4.70849,4.70941,16000000.0
2008-07-02 10:19:00,4.7105,4.71199,4.70958,4.7105,17000000.0
2008-07-02 10:20:00,4.71087,4.71145,4.71029,4.71038,16000000.0
2008-07-02 10:21:00,4.71088,4.7111,4.70967,4.7111,7000000.0
2008-07-02 10:22:00,4.71139,4.71139,4.70912,4.70912,10000000.0
2008-07-02 10:23:00,4.70939,4.71025,4.70892,4.70986,14000000.0
2008-07-02 10:24:00,4.70882,4.71003,4.7076,4.70866,13000000.0
2008-07-02 10:25:00,4.70833,4.70974,4.70833,4.70886,12000000.0
2008-07-02 10:26:00,4.70911,4.7094,4.70794,4.70939,11000000.0
2008-07-02 10:27:00,4.70876,4.70934,4.70775,4.70934,13000000.0
2008-07-02 10:28:00,4.70976,4.70976,4.70811,4.70882,13000000.0
2008-07-02 10:29:00,4.70943,4.70986,4.70872,4.7089,11000000.0
2008-07-02 10:30:00,4.7087,4.70914,4.70786,4.70838,9000000.0
2008-07-02 10:31:00,4.70797,4.70897,4.70729,4.70897,16000000.0
2008-07-02 10:32:00,4.70723,4.70817,4.70652,4.70674,9000000.0
2008-07-02 10:33:00,4.70725,4.7081,4.70674,4.70807,12000000.0
2008-07-02 10:34:00,4.70779,4.70883,4.7065,4.7065,11000000.0
2008-07-02 10:35:00,4.70616,4.70684,4.70303,4.70531,17000000.0
2008-07-02 10:36:00,4.705,4.70593,4.705,4.70593,10000000.0
2008-07-02 10:37:00,4.70612,4.70612,4.70436,4.70573,15000000.0
2008-07-02 10:38:00,4.70497,4.70497,4.70263,4.70345,17000000.0
2008-07-02 10:39:00,4.70336,4.70398,4.70225,4.7035,13000000.0
2008-07-02 10:40:00,4.70463,4.70463,4.70284,4.70284,10000000.0
2008-07-02 10:41:00,4.70419,4.70419,4.70165,4.70343,15000000.0
2008-07-02 10:42:00,4.7039,4.70419,4.70248,4.70288,12000000.0
2008-07-02 10:43:00,4.70418,4.70454,4.70299,4.70454,13000000.0
2008-07-02 10:44:00,4.70605,4.70763,4.70496,4.70665,12000000.0
2008-07-02 10:45:00,4.70772,4.70996,4.70749,4.70861,13000000.0
2008-07-02 10:46:00,4.71001,4.71001,4.70797,4.7083,13000000.0
2008-07-02 10:47:00,4.70819,4.70892,4.70743,4.70813,7000000.0
2008-07-02 10:48:00,4.70721,4.70802,4.70637,4.70674,12000000.0
2008-07-02 10:49:00,4.70699,4.70829,4.70621,4.70829,10000000.0
2008-07-02 10:50:00,4.7075,4.70868,4.70659,4.7067,14000000.0
2008-07-02 10:51:00,4.70726,4.70788,4.70647,4.70746,11000000.0
2008-07-02 10:52:00,4.70712,4.70879,4.70668,4.70799,20000000.0
2008-07-02 10:53:00,4.70785,4.70874,4.7078,4.70874,9000000.0
2008-07-02 10:54:00,4.70821,4.70887,4.70662,4.70828,18000000.0
2008-07-02 10:55:00,4.70809,4.70982,4.70806,4.70934,10000000.0
2008-07-02 10:56:00,4.70982,4.71054,4.70959,4.71031,11000000.0
2008-07-02 10:57:00,4.70846,4.7108,4.70846,4.71065,8000000.0
2008-07-02 10:58:00,4.71163,4.71168,4.70904,4.71088,10000000.0
2008-07-02 10:59:00,4.71199,4.71199,4.71005,4.71162,10000000.0
2008-07-02 11:00:00,4.71203,4.7134,4.71052,4.71278,15000000.0
2008-07-02 11:01:00,4.71344,4.71368,4.71173,4.71368,12000000.0
2008-07-02 11:02:00,4.71473,4.71653,4.71422,4.71653,8000000.0
2008-07-02 11:03:00,4.71646,4.71646,4.71479,4.71551,11000000.0
2008-07-02 11:04:00,4.71561,4.71565,4.71398,4.71484,15000000.0
2008-07-02 11:05:00,4.7139,4.71495,4.71262,4.71314,17000000.0
2008-07-02 11:06:00,4.71413,4.71466,4.71265,4.71428,12000000.0
2008-07-02 11:07:00,4.71408,4.7146,4.71262,4.71327,11000000.0
2008-07-02 11:08:00,4.71243,4.71421,4.71217,4.71333,22000000.0
2008-07-02 11:09:00,4.71251,4.71366,4.71251,4.71306,9000000.0
2008-07-02 11:10:00,4.71336,4.715,4.71254,4.71394,16000000.0
2008-07-02 11:11:00,4.71207,4.71297,4.71207,4.71297,7000000.0
2008-07-02 11:12:00,4.71264,4.71412,4.71262,4.71316,15000000.0
2008-07-02 11:13:00,4.71432,4.71479,4.71371,4.71479,11000000.0
2008-07-02 11:14:00,4.71425,4.71474,4.71319,4.71319,18000000.0
2008-07-02 11:15:00,4.71378,4.71469,4.71287,4.71466,11000000.0
2008-07-02 11:16:00,4.7133,4.71459,4.71234,4.71372,13000000.0
2008-07-02 11:17:00,4.71354,4.71418,4.71247,4.71316,13000000.0
2008-07-02 11:18:00,4.71282,4.71392,4.71207,4.71392,9000000.0
2008-07-02 11:19:00,4.71321,4.71367,4.71143,4.71179,17000000.0
2008-07-02 11:20:00,4.71296,4.71355,4.71224,4.71239,14000000.0
2008-07-02 11:21:00,4.71343,4.71412,4.71165,4.71285,14000000.0
2008-07-02 11:22:00,4.7126,4.71309,4.71125,4.71179,22000000.0
2008-07-02 11:23:00,4.71156,4.71257,4.71119,4.71257,8000000.0
2008-07-02 11:24:00,4.71239,4.71311,4.71117,4.71311,18000000.0
2008-07-02 11:25:00,4.71054,4.71244,4.71029,4.71226,9000000.0
2008-07-02 11:26:00,4.71123,4.71244,4.71078,4.71235,15000000.0
2008-07-02 11:27:00,4.71265,4.71265,4.7108,4.71185,10000000.0
2008-07-02 11:28:00,4.7121,4.71283,4.71143,4.7128,13000000.0
2008-07-02 11:29:00,4.71238,4.71295,4.71121,4.71121,17000000.0
2008-07-02 11:30:00,4.71071,4.71229,4.71052,4.71164,13000000.0
2008-07-02 11:31:00,4.71169,4.71313,4.71066,4.71313,12000000.0
2008-07-02 11:32:00,4.71233,4.71449,4.712,4.71372,20000000.0
2008-07-02 11:33:00,4.71358,4.71412,4.71264,4.71394,16000000.0
2008-07-02 11:34:00,4.71413,4.71418,4.71291,4.71413,13000000.0
2008-07-02 11:35:00,4.71439,4.7156,4.71403,4.71544,14000000.0
2008-07-02 11:36:00,4.71447,4.7148,4.71317,4.7148,11000000.0
2008-07-02 11:37:00,4.71485,4.71556,4.71359,4.71497,16000000.0
2008-07-02 11:38:00,4.71594,4.71618,4.71458,4.71498,8000000.0
2008-07-02 11:39:00,4.71512,4.71582,4.71407,4.71501,11000000.0
2008-07-02 11:40:00,4.71658,4.71726,4.71541,4.71541,12000000.0
2008-07-02 11:41:00,4.71719,4.71741,4.71529,4.71687,10000000.0
2008-07-02 11:42:00,4.71703,4.71791,4.7162,4.71782,10000000.0
2008-07-02 11:43:00,4.71704,4.7174,4.71588,4.717,17000000.0
2008-07-02 11:44:00,4.71584,4.71755,4.71559,4.71592,15000000.0
2008-07-02 11:45:00,4.71572,4.71648,4.7149,4.71612,16000000.0
2008-07-02 11:46:00,4.71661,4.71785,4.71603,4.71603,7000000.0
2008-07-02 11:47:00,4.7172,4.71758,4.71531,4.71616,16000000.0
2008-07-02 11:48:00,4.71663,4.71728,4.71545,4.71545,13000000.0
2008-07-02 11:49:00,4.71629,4.71896,4.71629,4.71739,10000000.0
2008-07-02 11:50:00,4.71755,4.7188,4.71675,4.71685,12000000.0
2008-07-02 11:51:00,4.71763,4.71812,4.71519,4.71519,14000000.0
2008-07-02 11:52:00,4.71596,4.71668,4.71436,4.71608,18000000.0
2008-07-02 11:53:00,4.71577,4.71598,4.71361,4.71472,16000000.0
2008-07-02 11:54:00,4.71399,4.71487,4.71387,4.71408,8000000.0
2008-07-02 11:55:00,4.71449,4.71512,4.71351,4.7147,8000000.0
2008-07-02 11:56:00,4.71326,4.715,4.71326,4.71466,8000000.0
2008-07-02 11:57:00,4.71458,4.71512,4.71406,4.71447,11000000.0
2008-07-02 11:58:00,4.71436,4.71492,4.71239,4.71414,14000000.0
2008-07-02 11:59:00,4.71284,4.71483,4.7127,4.71383,11000000.0
2008-07-02 12:00:00,4.71543,4.71632,4.71439,4.7149,15000000.0
2008-07-02 12:01:00,4.71648,4.71648,4.71443,4.7153,13000000.0
2008-07-02 12:02:00,4.71644,4.71665,4.71532,4.71532,15000000.0
2008-07-02 12:03:00,4.71712,4.71801,4.71581,4.71801,11000000.0
2008-07-02 12:04:00,4.7187,4.71914,4.71819,4.7185,9000000.0
2008-07-02 12:05:00,4.71835,4.71993,4.71818,4.71987,9000000.0
2008-07-02 12:06:00,4.71892,4.71978,4.7179,4.71942,15000000.0
2008-07-02 12:07:00,4.71762,4.71921,4.71762,4.7192,11000000.0
2008-07-02 12:08:00,4.71886,4.71923,4.71763,4.71923,8000000.0
2008-07-02 12:09:00,4.71814,4.7193,4.71752,4.71755,18000000.0
2008-07-02 12:10:00,4.71857,4.71857,4.71724,4.71804,14000000.0
2008-07-02 12:11:00,4.71828,4.7184,4.71707,4.71742,9000000.0
2008-07-02 12:12:00,4.71854,4.71923,4.71789,4.71841,18000000.0
2008-07-02 12:13:00,4.71845,4.71989,4.71798,4.71981,12000000.0
2008-07-02 12:14:00,4.71881,4.71881,4.71733,4.71733,10000000.0
2008-07-02 12:15:00,4.71765,4.71874,4.71758,4.71841,8000000.0
2008-07-02 12:16:00,4.71857,4.71869,4.71711,4.71816,14000000.0
2008-07-02 12:17:00,4.71777,4.7187,4.71677,4.71677,13000000.0
2008-07-02 12:18:00,4.71818,4.71818,4.7157,4.7157,10000000.0
2008-07-02 12:19:00,4.71654,4.71742,4.71562,4.71734,11000000.0
2008-07-02 12:20:00,4.71564,4.71677,4.71539,4.71677,8000000.0
2008-07-02 12:21:00,4.71679,4.71725,4.71535,4.7162,20000000.0
2008-07-02 12:22:00,4.71616,4.7168,4.71501,4.71551,14000000.0
2008-07-02 12:23:00,4.71527,4.71663,4.71527,4.71583,11000000.0
2008-07-02 12:24:00,4.71559,4.7162,4.71441,4.71575,17000000.0
2008-07-02 12:25:00,4.71523,4.71591,4.71466,4.71498,12000000.0
2008-07-02 12:26:00,4.71533,4.7165,4.715,4.71603,7000000.0
2008-07-02 12:27:00,4.71678,4.71684,4.71504,4.71527,7000000.0
2008-07-02 12:28:00,4.71487,4.71668,4.71459,4.71633,19000000.0
2008-07-02 12:29:00,4.71465,4.7163,4.71465,4.71502,12000000.0
2008-07-02 12:30:00,4.71602,4.71734,4.71584,4.71663,10000000.0
2008-07-02 12:31:00,4.71624,4.71739,4.71565,4.71612,12000000.0
2008-07-02 12:32:00,4.71686,4.7177,4.71599,4.71734,12000000.0
2008-07-02 12:33:00,4.7177,4.71789,4.71665,4.71689,15000000.0
2008-07-02 12:34:00,4.71723,4.71853,4.71681,4.71853,12000000.0
2008-07-02 12:35:00,4.71804,4.71889,4.71753,4.71753,12000000.0
2008-07-02 12:36:00,4.71807,4.71924,4.71769,4.71924,15000000.0
2008-07-02 12:37:00,4.71753,4.71961,4.71737,4.71954,8000000.0
2008-07-02 12:38:00,4.71799,4.71849,4.71687,4.71805,15000000.0
2008-07-02 12:39:00,4.71729,4.71799,4.71682,4.7171,14000000.0
2008-07-02 12:40:00,4.71844,4.71844,4.71667,4.71761,18000000.0
2008-07-02 12:41:00,4.71532,4.71692,4.71502,4.71687,11000000.0
2008-07-02 12:42:00,4.71561,4.71664,4.71506,4.71506,17000000.0
2008-07-02 12:43:00,4.71538,4.71633,4.71538,4.71604,11000000.0
2008-07-02 12:44:00,4.7164,4.717,4.71508,4.71622,13000000.0
2008-07-02 12:45:00,4.71651,4.71861,4.71619,4.71861,10000000.0
2008-07-02 12:46:00,4.71839,4.71858,4.71659,4.71678,20000000.0
2008-07-02 12:47:00,4.71753,4.71771,4.71684,4.71732,10000000.0
2008-07-02 12:48:00,4.71794,4.71794,4.71617,4.71625,10000000.0
2008-07-02 12:49:00,4.71598,4.71686,4.71552,4.7168,15000000.0
2008-07-02 12:50:00,4.71694,4.71694,4.71545,4.71626,14000000.0
2008-07-02 12:51:00,4.71721,4.71721,4.71556,4.71591,14000000.0
2008-07-02 12:52:00,4.71752,4.71754,4.71586,4.71649,9000000.0
2008-07-02 12:53:00,4.71731,4.71787,4.71673,4.71693,9000000.0
2008-07-02 12:54:00,4.71665,4.71857,4.71665,4.71857,20000000.0
2008-07-02 12:55:00,4.71861,4.71869,4.71718,4.71813,12000000.0
2008-07-02 12:56:00,4.71726,4.71845,4.71687,4.71842,7000000.0
2008-07-02 12:57:00,4.71745,4.71821,4.71629,4.71702,13000000.0
2008-07-02 12:58:00,4.71732,4.71817,4.71681,4.71817,16000000.0
2008-07-02 12:59:00,4.7169,4.71908,4.7169,4.71908,14000000.0
2008-07-02 13:00:00,4.71894,4.71912,4.71737,4.71737,12000000.0
2008-07-02 13:01:00,4.71838,4.71949,4.71766,4.71906,17000000.0
2008-07-02 13:02:00,4.71915,4.72007,4.71891,4.71901,10000000.0
2008-07-02 13:03:00,4.71939,4.7194,4.71764,4.71866,22000000.0
2008-07-02 13:04:00,4.71718,4.7184,4.71688,4.7184,20000000.0
2008-07-02 13:05:00,4.71798,4.71865,4.71747,4.71828,14000000.0
2008-07-02 13:06:00,4.71767,4.71818,4.71691,4.71802,17000000.0
2008-07-02 13:07:00,4.71681,4.71885,4.71681,4.71885,22000000.0
2008-07-02 13:08:00,4.71834,4.71834,4.71607,4.71607,12000000.0
2008-07-02 13:09:00,4.71633,4.71658,4.71455,4.71503,12000000.0
2008-07-02 13:10:00,4.71621,4.71652,4.71539,4.71626,20000000.0
2008-07-02 13:11:00,4.7152,4.71672,4.7152,4.71648,12000000.0
2008-07-02 13:12:00,4.71591,4.71656,4.71512,4.71605,16000000.0
2008-07-02 13:13:00,4.71601,4.71744,4.71555,4.71564,14000000.0
2008-07-02 13:14:00,4.71821,4.71845,4.71628,4.71724,17000000.0
2008-07-02 13:15:00,4.71745,4.71745,4.71627,4.7172,7000000.0
2008-07-02 13:16:00,4.71663,4.71663,4.71557,4.71566,9000000.0
2008-07-02 13:17:00,4.71604,4.71689,4.71507,4.71517,15000000.0
2008-07-02 13:18:00,4.71447,4.717,4.71447,4.71628,17000000.0
2008-07-02 13:19:00,4.71609,4.71703,4.71505,4.71635,15000000.0
2008-07-02 13:20:00,4.71475,4.7166,4.71447,4.71591,12000000.0
2008-07-02 13:21:00,4.7163,4.7163,4.71421,4.71558,24000000.0
2008-07-02 13:22:00,4.71546,4.71598,4.71414,4.71462,12000000.0
2008-07-02 13:23:00,4.71505,4.7153,4.71373,4.71373,12000000.0
2008-07-02 13:24:00,4.71489,4.71495,4.71318,4.7141,18000000.0
2008-07-02 13:25:00,4.71408,4.71451,4.71314,4.71451,12000000.0
2008-07-02 13:26:00,4.71357,4.71489,4.71328,4.71406,12000000.0
2008-07-02 13:27:00,4.7137,4.71488,4.71334,4.7138,9000000.0
2008-07-02 13:28:00,4.71486,4.71508,4.7131,4.71331,15000000.0
2008-07-02 13:29:00,4.71404,4.71465,4.71337,4.71337,14000000.0
2008-07-02 13:30:00,4.71333,4.71376,4.71189,4.71274,11000000.0
2008-07-02 13:31:00,4.71103,4.71322,4.71103,4.71236,11000000.0
2008-07-02 13:32:00,4.71278,4.71388,4.71231,4.71387,8000000.0
2008-07-02 13:33:00,4.71393,4.71491,4.71356,4.71491,14000000.0
2008-07-02 13:34:00,4.7146,4.71463,4.71355,4.71373,11000000.0
2008-07-02 13:35:00,4.71283,4.71399,4.71247,4.71344,16000000.0
2008-07-02 13:36:00,4.71415,4.71443,4.71334,4.71395,8000000.0
2008-07-02 13:37:00,4.71413,4.71548,4.71413,4.715,17000000.0
2008-07-02 13:38:00,4.71444,4.71529,4.71327,4.71396,14000000.0
2008-07-02 13:39:00,4.71414,4.71457,4.71345,4.71457,10000000.0
2008-07-02 13:40:00,4.71537,4.71537,4.71356,4.71356,8000000.0
2008-07-02 13:41:00,4.71465,4.71465,4.71305,4.71361,11000000.0
2008-07-02 13:42:00,4.71352,4.7147,4.71264,4.7147,14000000.0
2008-07-02 13:43:00,4.71304,4.71419,4.71284,4.71342,11000000.0
2008-07-02 13:44:00,4.71351,4.71357,4.712,4.71317,11000000.0
2008-07-02 13:45:00,4.7128,4.71291,4.7112,4.71155,14000000.0
2008-07-02 13:46:00,4.71148,4.71208,4.71087,4.7111,11000000.0
2008-07-02 13:47:00,4.71038,4.71261,4.71038,4.71162,13000000.0
2008-07-02 13:48:00,4.71159,4.7124,4.71107,4.7117,14000000.0
2008-07-02 13:49:00,4.71229,4.71283,4.71137,4.71191,12000000.0
2008-07-02 13:50:00,4.71188,4.71223,4.71094,4.71223,16000000.0
2008-07-02 13:51:00,4.71223,4.71267,4.71054,4.71185,14000000.0
2008-07-02 13:52:00,4.7118,4.71251,4.71003,4.71003,10000000.0
2008-07-02 13:53:00,4.71177,4.71234,4.71098,4.71123,10000000.0
2008-07-02 13:54:00,4.71145,4.71195,4.71063,4.71138,8000000.0
2008-07-02 13:55:00,4.71241,4.71274,4.71128,4.71163,13000000.0
2008-07-02 13:56:00,4.71288,4.71288,4.71144,4.71191,17000000.0
2008-07-02 13:57:00,4.712,4.7125,4.71094,4.71241,13000000.0
2008-07-02 13:58:00,4.71207,4.71245,4.71027,4.71046,7000000.0
2008-07-02 13:59:00,4.70976,4.71168,4.70976,4.71051,9000000.0
2008-07-02 14:00:00,4.71115,4.71144,4.71063,4.71063,7000000.0
2008-07-02 14:01:00,4.71096,4.71138,4.71034,4.71138,11000000.0
2008-07-02 14:02:00,4.71082,4.71179,4.71019,4.71051,19000000.0
2008-07-02 14:03:00,4.7097,4.7112,4.70942,4.70964,13000000.0
2008-07-02 14:04:00,4.70968,4.71163,4.70946,4.71115,22000000.0
2008-07-02 14:05:00,4.71119,4.71196,4.7104,4.71171,17000000.0
2008-07-02 14:06:00,4.71155,4.71176,4.71099,4.71171,11000000.0
2008-07-02 14:07:00,4.71113,4.71156,4.71076,4.71097,9000000.0
2008-07-02 14:08:00,4.71169,4.71169,4.70998,4.71048,11000000.0
2008-07-02 14:09:00,4.71029,4.71102,4.71002,4.71093,12000000.0
2008-07-02 14:10:00,4.7104,4.71129,4.70979,4.71098,13000000.0
2008-07-02 14:11:00,4.71089,4.71089,4.70953,4.71026,14000000.0
2008-07-02 14:12:00,4.71059,4.71059,4.70858,4.70997,11000000.0
2008-07-02 14:13:00,4.70793,4.71007,4.70793,4.70891,11000000.0
2008-07-02 14:14:00,4.70827,4.71181,4.70824,4.71181,7000000.0
2008-07-02 14:15:00,4.71166,4.71166,4.70607,4.70706,14000000.0
2008-07-02 14:16:00,4.70619,4.70743,4.70482,4.70725,13000000.0
2008-07-02 14:17:00,4.70705,4.70735,4.70469,4.70629,22000000.0
2008-07-02 14:18:00,4.70549,4.70635,4.70301,4.70301,15000000.0
2008-07-02 14:19:00,4.7028,4.70472,4.70086,4.70298,12000000.0
2008-07-02 14:20:00,4.70077,4.70183,4.70046,4.70134,7000000.0
2008-07-02 14:21:00,4.70194,4.70261,4.70067,4.70201,13000000.0
2008-07-02 14:22:00,4.70129,4.70402,4.70105,4.70402,8000000.0
2008-07-02 14:23:00,4.704,4.70446,4.70293,4.7042,11000000.0
2008-07-02 14:24:00,4.70494,4.70494,4.70313,4.70347,13000000.0
2008-07-02 14:25:00,4.70255,4.70371,4.70156,4.70297,15000000.0
2008-07-02 14:26:00,4.70354,4.70359,4.70258,4.70336,8000000.0
2008-07-02 14:27:00,4.70355,4.7049,4.70294,4.70408,10000000.0
2008-07-02 14:28:00,4.70546,4.70702,4.70498,4.70702,11000000.0
2008-07-02 14:29:00,4.7072,4.7072,4.70519,4.70617,21000000.0
2008-07-02 14:30:00,4.70523,4.70585,4.70443,4.70525,11000000.0
2008-07-02 14:31:00,4.70437,4.70538,4.70334,4.70538,17000000.0
2008-07-02 14:32:00,4.70543,4.70601,4.70398,4.70398,15000000.0
2008-07-02 14:33:00,4.70445,4.70565,4.70379,4.70488,8000000.0
2008-07-02 14:34:00,4.70404,4.70494,4.70336,4.70494,9000000.0
2008-07-02 14:35:00,4.70342,4.7051,4.70335,4.70372,11000000.0
2008-07-02 14:36:00,4.70384,4.70438,4.70284,4.70371,15000000.0
2008-07-02 14:37:00,4.70243,4.70306,4.70173,4.70306,8000000.0
2008-07-02 14:38:00,4.70253,4.70387,4.70228,4.70335,10000000.0
2008-07-02 14:39:00,4.70231,4.70396,4.70121,4.70378,19000000.0
2008-07-02 14:40:00,4.70214,4.70359,4.70198,4.70198,15000000.0
2008-07-02 14:41:00,4.70256,4.70256,4.69895,4.69895,15000000.0
2008-07-02 14:42:00,4.70044,4.70235,4.69883,4.70148,17000000.0
2008-07-02 14:43:00,4.70173,4.70253,4.70079,4.70128,15000000.0
2008-07-02 14:44:00,4.70294,4.70294,4.70122,4.70275,15000000.0
2008-07-02 14:45:00,4.70179,4.70279,4.70142,4.70247,9000000.0
2008-07-02 14:46:00,4.7017,4.7041,4.70147,4.70216,11000000.0
2008-07-02 14:47:00,4.7022,4.7028,4.70006,4.70119,12000000.0
2008-07-02 14:48:00,4.70151,4.70258,4.7004,4.70128,12000000.0
2008-07-02 14:49:00,4.70047,4.70164,4.6995,4.70089,12000000.0
2008-07-02 14:50:00,4.69999,4.70165,4.69981,4.70149,15000000.0
2008-07-02 14:51:00,4.70195,4.70266,4.70119,4.70197,10000000.0
2008-07-02 14:52:00,4.7016,4.70196,4.70055,4.70196,13000000.0
2008-07-02 14:53:00,4.70067,4.70244,4.70067,4.70097,13000000.0
2008-07-02 14:54:00,4.70224,4.70224,4.70065,4.70065,9000000.0
2008-07-02 14:55:00,4.70051,4.70066,4.69873,4.69902,16000000.0
2008-07-02 14:56:00,4.70043,4.70117,4.69971,4.70084,15000000.0
2008-07-02 14:57:00,4.69893,4.70072,4.69893,4.69983,15000000.0
2008-07-02 14:58:00,4.7,4.7006,4.69949,4.70047,11000000.0
2008-07-02 14:59:00,4.69884,4.69884,4.69383,4.69505,14000000.0
2008-07-02 15:00:00,4.69478,4.69478,4.69258,4.69414,18000000.0
2008-07-02 15:01:00,4.69382,4.69508,4.69295,4.69451,12000000.0
2008-07-02 15:02:00,4.6947,4.6947,4.69368,4.69406,7000000.0
2008-07-02 15:03:00,4.69455,4.69589,4.69447,4.69585,18000000.0
2008-07-02 15:04:00,4.69498,4.69631,4.69461,4.69546,21000000.0
2008-07-02 15:05:00,4.69563,4.69598,4.69417,4.69598,13000000.0
2008-07-02 15:06:00,4.6944,4.69504,4.69346,4.69394,14000000.0
2008-07-02 15:07:00,4.694,4.69437,4.69253,4.69384,22000000.0
2008-07-02 15:08:00,4.69338,4.69338,4.69163,4.69305,10000000.0
2008-07-02 15:09:00,4.69405,4.69463,4.69301,4.69394,9000000.0
2008-07-02 15:10:00,4.69331,4.69455,4.69237,4.69373,14000000.0
2008-07-02 15:11:00,4.6925,4.69399,4.69187,4.69261,12000000.0
2008-07-02 15:12:00,4.69344,4.69454,4.69266,4.69454,13000000.0
2008-07-02 15:13:00,4.69428,4.69493,4.69333,4.69493,12000000.0
2008-07-02 15:14:00,4.6942,4.69483,4.69351,4.69483,10000000.0
2008-07-02 15:15:00,4.69579,4.6958,4.69317,4.69481,16000000.0
2008-07-02 15:16:00,4.69338,4.69428,4.6923,4.69385,15000000.0
2008-07-02 15:17:00,4.6932,4.69348,4.69135,4.69317,14000000.0
2008-07-02 15:18:00,4.69279,4.69414,4.69143,4.69366,12000000.0
2008-07-02 15:19:00,4.69437,4.69521,4.69379,4.69521,11000000.0
2008-07-02 15:20:00,4.69559,4.69559,4.69363,4.69547,14000000.0
2008-07-02 15:21:00,4.69356,4.69591,4.69356,4.69547,14000000.0
2008-07-02 15:22:00,4.6947,4.69592,4.69433,4.69447,10000000.0
2008-07-02 15:23:00,4.69675,4.69736,4.69539,4.69637,11000000.0
2008-07-02 15:24:00,4.69661,4.69775,4.69651,4.6975,10000000.0
2008-07-02 15:25:00,4.69773,4.69773,4.69586,4.69625,16000000.0
2008-07-02 15:26:00,4.69755,4.69755,4.6961,4.69614,15000000.0
2008-07-02 15:27:00,4.69604,4.69794,4.6958,4.69794,10000000.0
2008-07-02 15:28:00,4.6964,4.6977,4.6964,4.6977,11000000.0
2008-07-02 15:29:00,4.69684,4.69813,4.69644,4.69651,19000000.0
2008-07-02 15:30:00,4.69904,4.69942,4.69742,4.6979,10000000.0
2008-07-02 15:31:00,4.69844,4.69934,4.69737,4.69876,14000000.0
2008-07-02 15:32:00,4.69803,4.69832,4.69627,4.69803,12000000.0
2008-07-02 15:33:00,4.69667,4.69791,4.69642,4.69736,20000000.0
2008-07-02 15:34:00,4.69727,4.69984,4.69727,4.69886,12000000.0
2008-07-02 15:35:00,4.6979,4.70078,4.6979,4.70024,12000000.0
2008-07-02 15:36:00,4.70038,4.70081,4.69987,4.70062,10000000.0
2008-07-02 15:37:00,4.70036,4.70077,4.69938,4.70077,10000000.0
2008-07-02 15:38:00,4.69901,4.70084,4.69901,4.70082,13000000.0
2008-07-02 15:39:00,4.70095,4.70144,4.69995,4.7013,7000000.0
2008-07-02 15:40:00,4.69997,4.70106,4.69959,4.70097,10000000.0
2008-07-02 15:41:00,4.69985,4.70041,4.69905,4.70012,9000000.0
2008-07-02 15:42:00,4.69898,4.70042,4.69863,4.70042,13000000.0
2008-07-02 15:43:00,4.69895,4.70003,4.69878,4.70003,16000000.0
2008-07-02 15:44:00,4.69984,4.69984,4.69853,4.69893,14000000.0
2008-07-02 15:45:00,4.69941,4.69951,4.69817,4.69945,15000000.0
2008-07-02 15:46:00,4.69953,4.70062,4.69894,4.70036,13000000.0
2008-07-02 15:47:00,4.70052,4.70052,4.69927,4.69947,9000000.0
2008-07-02 15:48:00,4.69896,4.70016,4.69896,4.7001,21000000.0
2008-07-02 15:49:00,4.70141,4.70141,4.69949,4.69949,23000000.0
2008-07-02 15:50:00,4.70039,4.70173,4.70007,4.7001,12000000.0
2008-07-02 15:51:00,4.69915,4.70066,4.69886,4.69886,19000000.0
2008-07-02 15:52:00,4.69887,4.70037,4.69867,4.69867,15000000.0
2008-07-02 15:53:00,4.70045,4.70045,4.69868,4.69988,14000000.0
2008-07-02 15:54:00,4.69999,4.69999,4.69801,4.69838,15000000.0
2008-07-02 15:55:00,4.69862,4.69996,4.69776,4.69996,12000000.0
2008-07-02 15:56:00,4.69798,4.69951,4.69742,4.69812,18000000.0
2008-07-02 15:57:00,4.69626,4.69844,4.69612,4.69787,10000000.0
2008-07-02 15:58:00,4.69738,4.69871,4.69684,4.69871,22000000.0
2008-07-02 15:59:00,4.69893,4.6992,4.69732,4.69854,12000000.0
2008-07-02 16:00:00,4.69769,4.69917,4.69722,4.69891,12000000.0
2008-07-02 16:01:00,4.69801,4.69988,4.69794,4.69985,12000000.0
2008-07-02 16:02:00,4.69998,4.70008,4.69829,4.69998,13000000.0
2008-07-02 16:03:00,4.69909,4.70013,4.6983,4.69891,13000000.0
2008-07-02 16:04:00,4.69967,4.69967,4.69671,4.69875,11000000.0
2008-07-02 16:05:00,4.697,4.69844,4.69575,4.69575,9000000.0
2008-07-02 16:06:00,4.69728,4.69737,4.69515,4.69535,14000000.0
2008-07-02 16:07:00,4.69537,4.6965,4.69494,4.69583,15000000.0
2008-07-02 16:08:00,4.69586,4.69677,4.69505,4.69625,15000000.0
2008-07-02 16:09:00,4.69637,4.69637,4.69439,4.69529,17000000.0
2008-07-02 16:10:00,4.69491,4.6957,4.69408,4.69503,14000000.0
2008-07-02 16:11:00,4.69398,4.69442,4.69352,4.69424,9000000.0
2008-07-02 16:12:00,4.69475,4.69605,4.69349,4.69349,15000000.0
2008-07-02 16:13:00,4.69529,4.69567,4.69419,4.69502,14000000.0
2008-07-02 16:14:00,4.69356,4.69543,4.69341,4.69514,12000000.0
2008-07-02 16:15:00,4.69576,4.69585,4.69428,4.69554,14000000.0
2008-07-02 16:16:00,4.69491,4.69543,4.69332,4.69386,13000000.0
2008-07-02 16:17:00,4.69427,4.69453,4.69253,4.69453,18000000.0
2008-07-02 16:18:00,4.69295,4.69447,4.69242,4.69242,13000000.0
2008-07-02 16:19:00,4.69286,4.69343,4.69229,4.69243,8000000.0
2008-07-02 16:20:00,4.69277,4.69451,4.69258,4.69451,13000000.0
2008-07-02 16:21:00,4.69451,4.6948,4.69293,4.6934,12000000.0
2008-07-02 16:22:00,4.69297,4.69397,4.69286,4.69286,11000000.0
2008-07-02 16:23:00,4.69372,4.69445,4.69319,4.69414,14000000.0
2008-07-02 16:24:00,4.69344,4.69553,4.69344,4.69553,15000000.0
2008-07-02 16:25:00,4.69411,4.695,4.69359,4.695,11000000.0
2008-07-02 16:26:00,4.6931,4.69447,4.6931,4.69447,8000000.0
2008-07-02 16:27:00,4.694,4.694,4.69283,4.69283,10000000.0
2008-07-02 16:28:00,4.69429,4.69429,4.69256,4.69294,15000000.0
2008-07-02 16:29:00,4.6946,4.69464,4.6934,4.69383,7000000.0
2008-07-02 16:30:00,4.69342,4.69342,4.68979,4.69175,16000000.0
2008-07-02 16:31:00,4.69204,4.6928,4.6899,4.69205,14000000.0
2008-07-02 16:32:00,4.69044,4.69141,4.69017,4.69141,7000000.0
2008-07-02 16:33:00,4.69194,4.69194,4.68847,4.68948,8000000.0
2008-07-02 16:34:00,4.69014,4.69064,4.68846,4.68858,8000000.0
2008-07-02 16:35:00,4.68985,4.69118,4.68853,4.6903,9000000.0
2008-07-02 16:36:00,4.69301,4.69301,4.69047,4.69226,13000000.0
2008-07-02 16:37:00,4.69245,4.69358,4.69107,4.69163,18000000.0
2008-07-02 16:38:00,4.69336,4.69404,4.69178,4.69404,18000000.0
2008-07-02 16:39:00,4.69293,4.69345,4.69097,4.69302,20000000.0
2008-07-02 16:40:00,4.6928,4.69404,4.69184,4.69342,13000000.0
2008-07-02 16:41:00,4.69374,4.69507,4.69317,4.69507,20000000.0
2008-07-02 16:42:00,4.69457,4.69676,4.69284,4.69632,18000000.0
2008-07-02 16:43:00,4.69567,4.69654,4.69394,4.69637,15000000.0
2008-07-02 16:44:00,4.69594,4.69722,4.69488,4.69711,20000000.0
2008-07-02 16:45:00,4.69508,4.69679,4.69381,4.69462,13000000.0
2008-07-02 16:46:00,4.69651,4.69651,4.69462,4.69536,15000000.0
2008-07-02 16:47:00,4.69482,4.69625,4.69482,4.69625,8000000.0
2008-07-02 16:48:00,4.69554,4.69608,4.69451,4.69456,11000000.0
2008-07-02 16:49:00,4.69614,4.6965,4.69509,4.6965,12000000.0
2008-07-02 16:50:00,4.69447,4.69607,4.69359,4.69472,15000000.0
2008-07-02 16:51:00,4.69346,4.69467,4.69337,4.6936,18000000.0
2008-07-02 16:52:00,4.69462,4.69515,4.69336,4.69408,14000000.0
2008-07-02 16:53:00,4.6944,4.69457,4.69334,4.69402,8000000.0
2008-07-02 16:54:00,4.69466,4.69466,4.69333,4.69461,11000000.0
2008-07-02 16:55:00,4.69596,4.69637,4.69447,4.69504,12000000.0
2008-07-02 16:56:00,4.69586,4.69607,4.69429,4.69472,10000000.0
2008-07-02 16:57:00,4.69596,4.69656,4.69469,4.69609,8000000.0
2008-07-02 16:58:00,4.69684,4.69704,4.69477,4.69488,9000000.0
2008-07-02 16:59:00,4.69549,4.69589,4.69422,4.69509,13000000.0
2008-07-02 17:00:00,4.69519,4.69519,4.69308,4.69374,11000000.0
2008-07-02 17:01:00,4.69489,4.69493,4.6929,4.69475,12000000.0
2008-07-02 17:02:00,4.69328,4.69406,4.69307,4.69318,10000000.0
2008-07-02 17:03:00,4.69275,4.69408,4.69275,4.69376,16000000.0
2008-07-02 17:04:00,4.69244,4.69403,4.69211,4.69403,13000000.0
2008-07-02 17:05:00,4.69451,4.69475,4.69308,4.69363,16000000.0
2008-07-02 17:06:00,4.69315,4.69484,4.69315,4.69476,12000000.0
2008-07-02 17:07:00,4.69339,4.69534,4.69326,4.69499,8000000.0
2008-07-02 17:08:00,4.69478,4.69541,4.69351,4.69395,21000000.0
2008-07-02 17:09:00,4.69354,4.69475,4.69286,4.69472,16000000.0
2008-07-02 17:10:00,4.69411,4.69479,4.69374,4.69446,11000000.0
2008-07-02 17:11:00,4.69409,4.69427,4.693,4.69324,11000000.0
2008-07-02 17:12:00,4.69291,4.69448,4.69291,4.6936,9000000.0
2008-07-02 17:13:00,4.69324,4.694,4.69278,4.69389,9000000.0
2008-07-02 17:14:00,4.69345,4.69372,4.69228,4.6925,17000000.0
2008-07-02 17:15:00,4.69447,4.69447,4.69264,4.69332,11000000.0
2008-07-02 17:16:00,4.69394,4.69396,4.69272,4.69367,15000000.0
2008-07-02 17:17:00,4.6945,4.69467,4.69261,4.69326,13000000.0
2008-07-02 17:18:00,4.6941,4.69428,4.69325,4.69428,15000000.0
2008-07-02 17:19:00,4.69333,4.69498,4.69308,4.69498,17000000.0
2008-07-02 17:20:00,4.69508,4.69508,4.6938,4.69392,12000000.0
2008-07-02 17:21:00,4.69365,4.69436,4.6934,4.69358,7000000.0
2008-07-02 17:22:00,4.69417,4.69494,4.69292,4.69404,14000000.0
2008-07-02 17:23:00,4.69283,4.69436,4.69255,4.69331,13000000.0
2008-07-02 17:24:00,4.69305,4.69395,4.69273,4.69395,9000000.0
2008-07-02 17:25:00,4.69409,4.69425,4.69321,4.69385,11000000.0
2008-07-02 17:26:00,4.69345,4.69345,4.69152,4.69262,16000000.0
2008-07-02 17:27:00,4.69217,4.69366,4.69193,4.69366,9000000.0
2008-07-02 17:28:00,4.69339,4.69347,4.69143,4.69305,15000000.0
2008-07-02 17:29:00,4.69208,4.69349,4.69169,4.69169,11000000.0
2008-07-02 17:30:00,4.69191,4.69335,4.69191,4.69264,19000000.0
2008-07-02 17:31:00,4.69255,4.69324,4.69191,4.69191,11000000.0
2008-07-02 17:32:00,4.69135,4.6919,4.69053,4.69163,9000000.0
2008-07-02 17:33:00,4.69119,4.69229,4.69092,4.69092,10000000.0
2008-07-02 17:34:00,4.69224,4.69276,4.69097,4.69199,14000000.0
2008-07-02 17:35:00,4.69152,4.69338,4.69152,4.69284,13000000.0
2008-07-02 17:36:00,4.69368,4.69396,4.6921,4.69396,11000000.0
2008-07-02 17:37:00,4.6925,4.69382,4.69225,4.69337,15000000.0
2008-07-02 17:38:00,4.69339,4.69374,4.69212,4.69289,17000000.0
2008-07-02 17:39:00,4.69297,4.69395,4.69267,4.69308,8000000.0
2008-07-02 17:40:00,4.69422,4.69475,4.69297,4.69297,12000000.0
2008-07-02 17:41:00,4.69352,4.6941,4.69236,4.69398,21000000.0
2008-07-02 17:42:00,4.69341,4.69402,4.69277,4.6936,13000000.0
2008-07-02 17:43:00,4.69352,4.69441,4.69329,4.69441,11000000.0
2008-07-02 17:44:00,4.69423,4.69438,4.69231,4.69316,19000000.0
2008-07-02 17:45:00,4.69379,4.69391,4.69303,4.69391,10000000.0
2008-07-02 17:46:00,4.6937,4.69469,4.69296,4.69467,13000000.0
2008-07-02 17:47:00,4.69251,4.69394,4.69212,4.69321,9000000.0
2008-07-02 17:48:00,4.69344,4.6941,4.69269,4.69354,14000000.0
2008-07-02 17:49:00,4.69385,4.69398,4.69223,4.69223,14000000.0
2008-07-02 17:50:00,4.6927,4.6927,4.69054,4.6919,17000000.0
2008-07-02 17:51:00,4.69063,4.6917,4.69048,4.69097,13000000.0
2008-07-02 17:52:00,4.69096,4.6922,4.69085,4.69165,24000000.0
2008-07-02 17:53:00,4.69119,4.69289,4.69119,4.6913,16000000.0
2008-07-02 17:54:00,4.6931,4.6932,4.69185,4.69316,16000000.0
2008-07-02 17:55:00,4.69296,4.69353,4.69209,4.69223,13000000.0
2008-07-02 17:56:00,4.69248,4.69373,4.69199,4.69282,15000000.0
2008-07-02 17:57:00,4.69398,4.69398,4.69262,4.6931,10000000.0
2008-07-02 17:58:00,4.69412,4.69412,4.69215,4.69348,15000000.0
2008-07-02 17:59:00,4.69214,4.69393,4.69214,4.69312,13000000.0
2008-07-02 18:00:00,4.69379,4.69448,4.69338,4.69404,7000000.0
2008-07-02 18:01:00,4.69373,4.69412,4.69273,4.69331,18000000.0
2008-07-02 18:02:00,4.6936,4.69441,4.69301,4.69352,17000000.0
2008-07-02 18:03:00,4.6939,4.69446,4.69306,4.69357,16000000.0
2008-07-02 18:04:00,4.69409,4.69409,4.6928,4.69327,14000000.0
2008-07-02 18:05:00,4.69396,4.69407,4.6927,4.69407,13000000.0
2008-07-02 18:06:00,4.69356,4.695,4.69327,4.695,18000000.0
2008-07-02 18:07:00,4.69438,4.69465,4.69294,4.6945,12000000.0
2008-07-02 18:08:00,4.69445,4.69483,4.69346,4.69372,18000000.0
2008-07-02 18:09:00,4.69469,4.69487,4.69308,4.69316,12000000.0
2008-07-02 18:10:00,4.69483,4.69483,4.69333,4.69473,13000000.0
2008-07-02 18:11:00,4.69411,4.69433,4.6932,4.69414,10000000.0
2008-07-02 18:12:00,4.6928,4.69365,4.6928,4.6934,11000000.0
2008-07-02 18:13:00,4.69425,4.69444,4.69272,4.69368,14000000.0
2008-07-02 18:14:00,4.69385,4.69428,4.69307,4.69428,10000000.0
2008-07-02 18:15:00,4.69299,4.69343,4.69197,4.69252,10000000.0
2008-07-02 18:16:00,4.692,4.69298,4.69176,4.69298,9000000.0
2008-07-02 18:17:00,4.69368,4.6938,4.69228,4.69305,18000000.0
2008-07-02 18:18:00,4.69277,4.69377,4.69173,4.69191,14000000.0
2008-07-02 18:19:00,4.69285,4.69354,4.69253,4.69313,10000000.0
2008-07-02 18:20:00,4.6921,4.69404,4.69163,4.69322,15000000.0
2008-07-02 18:21:00,4.69234,4.69268,4.69042,4.69261,18000000.0
2008-07-02 18:22:00,4.69148,4.69307,4.6914,4.69304,14000000.0
2008-07-02 18:23:00,4.69216,4.69281,4.6914,4.6914,7000000.0
2008-07-02 18:24:00,4.69263,4.6932,4.69187,4.69243,9000000.0
2008-07-02 18:25:00,4.69295,4.69375,4.69179,4.69284,13000000.0
2008-07-02 18:26:00,4.69122,4.69307,4.69122,4.69218,16000000.0
2008-07-02 18:27:00,4.69226,4.69261,4.69087,4.69178,14000000.0
2008-07-02 18:28:00,4.69105,4.69319,4.69061,4.6931,13000000.0
2008-07-02 18:29:00,4.6926,4.6926,4.69145,4.69145,11000000.0
2008-07-02 18:30:00,4.69211,4.69313,4.69177,4.69313,16000000.0
2008-07-02 18:31:00,4.6916,4.69252,4.69115,4.69252,12000000.0
2008-07-02 18:32:00,4.69204,4.6921,4.69107,4.69195,11000000.0
2008-07-02 18:33:00,4.69234,4.6931,4.69158,4.69215,13000000.0
2008-07-02 18:34:00,4.69232,4.69322,4.69175,4.69204,13000000.0
2008-07-02 18:35:00,4.69226,4.69303,4.69134,4.69199,18000000.0
2008-07-02 18:36:00,4.69231,4.69258,4.691,4.691,18000000.0
2008-07-02 18:37:00,4.69276,4.69276,4.69057,4.69101,18000000.0
2008-07-02 18:38:00,4.6917,4.69188,4.69096,4.69173,11000000.0
2008-07-02 18:39:00,4.69132,4.69248,4.69103,4.69248,11000000.0
2008-07-02 18:40:00,4.69285,4.69296,4.69167,4.69256,14000000.0
2008-07-02 18:41:00,4.69247,4.69373,4.69197,4.69357,16000000.0
2008-07-02 18:42:00,4.69336,4.69378,4.69275,4.69297,14000000.0
2008-07-02 18:43:00,4.69418,4.69418,4.69244,4.69247,10000000.0
2008-07-02 18:44:00,4.69409,4.69444,4.69279,4.69295,13000000.0
2008-07-02 18:45:00,4.69275,4.69344,4.69211,4.69325,13000000.0
2008-07-02 18:46:00,4.69349,4.69369,4.69205,4.69241,12000000.0
2008-07-02 18:47:00,4.69307,4.69403,4.69291,4.69397,14000000.0
2008-07-02 18:48:00,4.69379,4.69379,4.69231,4.69307,15000000.0
2008-07-02 18:49:00,4.69249,4.69401,4.69249,4.69286,12000000.0
2008-07-02 18:50:00,4.69224,4.69418,4.69224,4.69344,9000000.0
2008-07-02 18:51:00,4.69428,4.6947,4.69328,4.6947,17000000.0
2008-07-02 18:52:00,4.69365,4.69452,4.69333,4.69434,9000000.0
2008-07-02 18:53:00,4.69328,4.69413,4.6929,4.693,14000000.0
2008-07-02 18:54:00,4.69413,4.69475,4.69283,4.69384,14000000.0
2008-07-02 18:55:00,4.69429,4.69488,4.69369,4.69416,10000000.0
2008-07-02 18:56:00,4.69393,4.6946,4.69351,4.6946,16000000.0
2008-07-02 18:57:00,4.69531,4.69548,4.69361,4.69548,17000000.0
2008-07-02 18:58:00,4.69517,4.69559,4.69326,4.69326,14000000.0
2008-07-02 18:59:00,4.69418,4.69527,4.69317,4.69494,14000000.0
2008-07-02 19:00:00,4.69549,4.69549,4.69425,4.69444,15000000.0
2008-07-02 19:01:00,4.69461,4.69584,4.69398,4.69584,15000000.0
2008-07-02 19:02:00,4.69448,4.69601,4.69442,4.69536,14000000.0
2008-07-02 19:03:00,4.69521,4.69561,4.69424,4.69504,14000000.0
2008-07-02 19:04:00,4.69557,4.69557,4.6943,4.6946,12000000.0
2008-07-02 19:05:00,4.69508,4.69622,4.69456,4.69622,15000000.0
2008-07-02 19:06:00,4.69574,4.69574,4.69416,4.69496,16000000.0
2008-07-02 19:07:00,4.695,4.69587,4.69452,4.69587,20000000.0
2008-07-02 19:08:00,4.6962,4.6962,4.69477,4.69518,8000000.0
2008-07-02 19:09:00,4.69511,4.69599,4.69476,4.69476,17000000.0
2008-07-02 19:10:00,4.69589,4.69624,4.69549,4.69549,9000000.0
2008-07-02 19:11:00,4.69719,4.69724,4.69566,4.69633,16000000.0
2008-07-02 19:12:00,4.69646,4.69686,4.69533,4.69596,13000000.0
2008-07-02 19:13:00,4.6961,4.69634,4.69551,4.69622,10000000.0
2008-07-02 19:14:00,4.6963,4.6963,4.69454,4.69574,20000000.0
2008-07-02 19:15:00,4.69546,4.69546,4.6938,4.69503,12000000.0
2008-07-02 19:16:00,4.69553,4.69554,4.69401,4.69466,8000000.0
2008-07-02 19:17:00,4.69453,4.69501,4.69394,4.69501,18000000.0
2008-07-02 19:18:00,4.69372,4.69519,4.69372,4.69519,11000000.0
2008-07-02 19:19:00,4.69583,4.69583,4.69419,4.69549,12000000.0
2008-07-02 19:20:00,4.69395,4.69507,4.69326,4.69421,14000000.0
2008-07-02 19:21:00,4.69317,4.69488,4.69317,4.6939,13000000.0
2008-07-02 19:22:00,4.69385,4.69396,4.69296,4.69342,12000000.0
2008-07-02 19:23:00,4.69286,4.69426,4.69286,4.6938,14000000.0
2008-07-02 19:24:00,4.6944,4.6944,4.6928,4.69439,19000000.0
2008-07-02 19:25:00,4.69346,4.69382,4.69298,4.69337,8000000.0
2008-07-02 19:26:00,4.69285,4.69434,4.69285,4.69415,7000000.0
2008-07-02 19:27:00,4.69335,4.69488,4.69335,4.69439,20000000.0
2008-07-02 19:28:00,4.6944,4.69503,4.69366,4.69503,17000000.0
2008-07-02 19:29:00,4.69409,4.6952,4.69364,4.6952,10000000.0
2008-07-02 19:30:00,4.69336,4.69479,4.69332,4.69419,15000000.0
2008-07-02 19:31:00,4.69401,4.69457,4.6937,4.69396,11000000.0
2008-07-02 19:32:00,4.69359,4.69451,4.69342,4.69414,9000000.0
2008-07-02 19:33:00,4.69489,4.69545,4.69368,4.69368,14000000.0
2008-07-02 19:34:00,4.69484,4.69588,4.69431,4.69588,17000000.0
2008-07-02 19:35:00,4.69492,4.69541,4.69414,4.69541,8000000.0
2008-07-02 19:36:00,4.69412,4.69446,4.69341,4.69446,15000000.0
2008-07-02 19:37:00,4.69284,4.69446,4.69284,4.69446,8000000.0
2008-07-02 19:38:00,4.69356,4.69424,4.69298,4.69369,15000000.0
2008-07-02 19:39:00,4.69335,4.69365,4.69252,4.69317,17000000.0
2008-07-02 19:40:00,4.69363,4.69411,4.69294,4.69377,16000000.0
2008-07-02 19:41:00,4.6938,4.69413,4.69293,4.69413,11000000.0
2008-07-02 19:42:00,4.69459,4.69463,4.69271,4.69271,15000000.0
2008-07-02 19:43:00,4.69341,4.69377,4.69263,4.69289,14000000.0
2008-07-02 19:44:00,4.69389,4.69442,4.69275,4.69312,14000000.0
2008-07-02 19:45:00,4.69391,4.69391,4.69234,4.69274,15000000.0
2008-07-02 19:46:00,4.69367,4.69372,4.69209,4.69255,15000000.0
2008-07-02 19:47:00,4.69302,4.69374,4.69275,4.69374,16000000.0
2008-07-02 19:48:00,4.69388,4.69388,4.69253,4.69286,16000000.0
2008-07-02 19:49:00,4.6922,4.69376,4.6922,4.69244,8000000.0
2008-07-02 19:50:00,4.69409,4.69409,4.69324,4.69405,9000000.0
2008-07-02 19:51:00,4.69474,4.69474,4.69322,4.694,19000000.0
2008-07-02 19:52:00,4.69326,4.69422,4.69323,4.69373,11000000.0
2008-07-02 19:53:00,4.69363,4.69441,4.69332,4.69347,14000000.0
2008-07-02 19:54:00,4.69303,4.69467,4.69303,4.69387,18000000.0
2008-07-02 19:55:00,4.69414,4.6943,4.69335,4.69388,13000000.0
2008-07-02 19:56:00,4.69404,4.69449,4.6934,4.69383,10000000.0
2008-07-02 19:57:00,4.69347,4.69448,4.69347,4.69418,16000000.0
2008-07-02 19:58:00,4.6937,4.69392,4.69244,4.69339,15000000.0
2008-07-02 19:59:00,4.69293,4.69443,4.69286,4.69443,14000000.0
2008-07-02 20:00:00,4.69336,4.69381,4.69274,4.69366,11000000.0
2008-07-02 20:01:00,4.69286,4.69389,4.69239,4.6928,24000000.0
2008-07-02 20:02:00,4.6935,4.6935,4.69209,4.69274,11000000.0
2008-07-02 20:03:00,4.6936,4.69376,4.69228,4.69298,11000000.0
2008-07-02 20:04:00,4.69323,4.6935,4.69251,4.69315,10000000.0
2008-07-02 20:05:00,4.69239,4.69382,4.69238,4.69334,17000000.0
2008-07-02 20:06:00,4.69416,4.69416,4.69287,4.69402,10000000.0
2008-07-02 20:07:00,4.69373,4.69373,4.69165,4.6926,14000000.0
2008-07-02 20:08:00,4.69227,4.6927,4.69125,4.69219,13000000.0
2008-07-02 20:09:00,4.693,4.69326,4.69233,4.69309,11000000.0
2008-07-02 20:10:00,4.69316,4.69394,4.69316,4.69394,11000000.0
2008-07-02 20:11:00,4.69348,4.69348,4.69256,4.69305,9000000.0
2008-07-02 20:12:00,4.69351,4.69351,4.6925,4.69305,16000000.0
2008-07-02 20:13:00,4.69297,4.69317,4.69233,4.69292,11000000.0
2008-07-02 20:14:00,4.69261,4.69308,4.69184,4.69307,19000000.0
2008-07-02 20:15:00,4.69382,4.69434,4.6927,4.69418,13000000.0
2008-07-02 20:16:00,4.6931,4.69441,4.6931,4.69389,15000000.0
2008-07-02 20:17:00,4.69426,4.69426,4.69331,4.69364,8000000.0
2008-07-02 20:18:00,4.69381,4.69461,4.69302,4.69393,14000000.0
2008-07-02 20:19:00,4.69403,4.69403,4.69181,4.69231,14000000.0
2008-07-02 20:20:00,4.69313,4.69382,4.69239,4.69239,12000000.0
2008-07-02 20:21:00,4.69308,4.69331,4.69259,4.69302,9000000.0
2008-07-02 20:22:00,4.69382,4.69382,4.69242,4.69293,17000000.0
2008-07-02 20:23:00,4.69365,4.69365,4.69237,4.69347,11000000.0
2008-07-02 20:24:00,4.69322,4.69407,4.69237,4.69407,16000000.0
2008-07-02 20:25:00,4.69315,4.69376,4.69248,4.69326,11000000.0
2008-07-02 20:26:00,4.69224,4.69234,4.69125,4.69147,8000000.0
2008-07-02 20:27:00,4.69177,4.69302,4.69125,4.69257,13000000.0
2008-07-02 20:28:00,4.69211,4.69259,4.69143,4.69242,15000000.0
2008-07-02 20:29:00,4.69212,4.69229,4.69069,4.69069,16000000.0
2008-07-02 20:30:00,4.69095,4.69179,4.69053,4.69148,8000000.0
2008-07-02 20:31:00,4.69128,4.69128,4.68959,4.6902,18000000.0
2008-07-02 20:32:00,4.69095,4.69095,4.68961,4.69041,7000000.0
2008-07-02 20:33:00,4.68981,4.69092,4.68944,4.69038,13000000.0
2008-07-02 20:34:00,4.69035,4.69074,4.68954,4.69071,13000000.0
2008-07-02 20:35:00,4.691,4.69118,4.68956,4.69074,9000000.0
2008-07-02 20:36:00,4.69045,4.6914,4.68983,4.69082,17000000.0
2008-07-02 20:37:00,4.68978,4.69091,4.6894,4.68944,14000000.0
2008-07-02 20:38:00,4.68919,4.69042,4.68844,4.68922,16000000.0
2008-07-02 20:39:00,4.68816,4.68943,4.68801,4.68901,14000000.0
2008-07-02 20:40:00,4.68938,4.68951,4.68745,4.68886,17000000.0
2008-07-02 20:41:00,4.68764,4.68855,4.68678,4.68678,16000000.0
2008-07-02 20:42:00,4.68811,4.68842,4.68703,4.68787,22000000.0
2008-07-02 20:43:00,4.68818,4.68874,4.68717,4.68865,18000000.0
2008-07-02 20:44:00,4.68815,4.68931,4.68749,4.68749,16000000.0
2008-07-02 20:45:00,4.68788,4.68877,4.68788,4.68809,8000000.0
2008-07-02 20:46:00,4.68785,4.68823,4.68694,4.68806,19000000.0
2008-07-02 20:47:00,4.68812,4.68858,4.68766,4.68822,12000000.0
2008-07-02 20:48:00,4.68859,4.68925,4.68833,4.68906,9000000.0
2008-07-02 20:49:00,4.68923,4.68941,4.6881,4.68896,19000000.0
2008-07-02 20:50:00,4.68788,4.68875,4.68722,4.68851,15000000.0
2008-07-02 20:51:00,4.68852,4.68923,4.68838,4.68905,9000000.0
2008-07-02 20:52:00,4.68907,4.68925,4.68843,4.68912,11000000.0
2008-07-02 20:53:00,4.68763,4.68847,4.68682,4.68847,15000000.0
2008-07-02 20:54:00,4.68907,4.68936,4.68789,4.68869,12000000.0
2008-07-02 20:55:00,4.68754,4.68884,4.68745,4.68872,18000000.0
2008-07-02 20:56:00,4.68762,4.68934,4.68762,4.68842,12000000.0
2008-07-02 20:57:00,4.68906,4.68946,4.68749,4.68884,13000000.0
2008-07-02 20:58:00,4.68735,4.68874,4.68735,4.68851,11000000.0
2008-07-02 20:59:00,4.68927,4.68928,4.68792,4.68924,11000000.0
2008-07-02 21:00:00,4.68893,4.68968,4.68812,4.68968,17000000.0
2008-07-02 21:01:00,4.68907,4.69051,4.68889,4.6899,10000000.0
2008-07-02 21:02:00,4.69074,4.69074,4.68956,4.6905,8000000.0
2008-07-02 21:03:00,4.68974,4.69086,4.68918,4.68992,19000000.0
2008-07-02 21:04:00,4.69053,4.69085,4.68999,4.69039,18000000.0
2008-07-02 21:05:00,4.68951,4.691,4.68951,4.691,14000000.0
2008-07-02 21:06:00,4.69006,4.69006,4.68845,4.68937,12000000.0
2008-07-02 21:07:00,4.6892,4.68969,4.68842,4.68929,10000000.0
2008-07-02 21:08:00,4.68927,4.68932,4.68756,4.68877,14000000.0
2008-07-02 21:09:00,4.68844,4.68844,4.68687,4.68757,16000000.0
2008-07-02 21:10:00,4.68791,4.68868,4.68707,4.68807,15000000.0
2008-07-02 21:11:00,4.68798,4.68909,4.6875,4.68826,13000000.0
2008-07-02 21:12:00,4.68861,4.68929,4.68822,4.68903,10000000.0
2008-07-02 21:13:00,4.68948,4.68948,4.68775,4.6879,14000000.0
2008-07-02 21:14:00,4.68779,4.68853,4.68769,4.68827,10000000.0
2008-07-02 21:15:00,4.68718,4.68914,4.68718,4.68753,15000000.0
2008-07-02 21:16:00,4.68745,4.68835,4.68739,4.68785,11000000.0
2008-07-02 21:17:00,4.68752,4.69041,4.68752,4.68865,13000000.0
2008-07-02 21:18:00,4.68885,4.68959,4.68818,4.68951,17000000.0
2008-07-02 21:19:00,4.6891,4.6892,4.68823,4.68865,12000000.0
2008-07-02 21:20:00,4.68775,4.68934,4.68775,4.68859,14000000.0
2008-07-02 21:21:00,4.68839,4.68879,4.68796,4.68796,11000000.0
2008-07-02 21:22:00,4.68799,4.68899,4.68786,4.68786,9000000.0
2008-07-02 21:23:00,4.689,4.68942,4.6885,4.68942,7000000.0
2008-07-02 21:24:00,4.68992,4.6902,4.68895,4.6902,11000000.0
2008-07-02 21:25:00,4.68978,4.68986,4.68806,4.68806,7000000.0
2008-07-02 21:26:00,4.68967,4.68983,4.68886,4.68954,13000000.0
2008-07-02 21:27:00,4.68785,4.68946,4.6878,4.68933,11000000.0
2008-07-02 21:28:00,4.68916,4.68975,4.68834,4.68956,15000000.0
2008-07-02 21:29:00,4.6889,4.68977,4.68835,4.68914,12000000.0
2008-07-02 21:30:00,4.68906,4.68968,4.68868,4.68879,10000000.0
2008-07-02 21:31:00,4.68812,4.68945,4.68812,4.68918,10000000.0
2008-07-02 21:32:00,4.68923,4.69047,4.68872,4.69044,12000000.0
2008-07-02 21:33:00,4.68973,4.6904,4.68906,4.69024,19000000.0
2008-07-02 21:34:00,4.68969,4.69038,4.6896,4.68984,8000000.0
2008-07-02 21:35:00,4.69065,4.69074,4.68913,4.69034,20000000.0
2008-07-02 21:36:00,4.69009,4.69137,4.68947,4.69072,19000000.0
2008-07-02 21:37:00,4.69052,4.69154,4.68977,4.69124,19000000.0
2008-07-02 21:38:00,4.69089,4.69108,4.69004,4.69108,13000000.0
2008-07-02 21:39:00,4.69057,4.69146,4.69026,4.69094,17000000.0
2008-07-02 21:40:00,4.6917,4.69198,4.69118,4.69175,7000000.0
2008-07-02 21:41:00,4.69101,4.69163,4.69068,4.69153,11000000.0
2008-07-02 21:42:00,4.69152,4.69157,4.69061,4.69141,18000000.0
2008-07-02 21:43:00,4.69139,4.69202,4.69071,4.69146,13000000.0
2008-07-02 21:44:00,4.69179,4.69219,4.69077,4.69077,16000000.0
2008-07-02 21:45:00,4.69135,4.69251,4.69099,4.69188,11000000.0
2008-07-02 21:46:00,4.69145,4.69235,4.69125,4.69164,13000000.0
2008-07-02 21:47:00,4.69205,4.69229,4.69122,4.69228,13000000.0
2008-07-02 21:48:00,4.69203,4.69211,4.69061,4.69187,17000000.0
2008-07-02 21:49:00,4.6919,4.69233,4.69146,4.69221,8000000.0
2008-07-02 21:50:00,4.69243,4.69243,4.69153,4.69153,11000000.0
2008-07-02 21:51:00,4.69108,4.69222,4.69102,4.69222,13000000.0
2008-07-02 21:52:00,4.69158,4.69214,4.69111,4.69159,13000000.0
2008-07-02 21:53:00,4.69115,4.69162,4.69029,4.6915,14000000.0
2008-07-02 21:54:00,4.69011,4.69161,4.69011,4.69142,11000000.0
2008-07-02 21:55:00,4.69132,4.69145,4.68989,4.69145,17000000.0
2008-07-02 21:56:00,4.69116,4.69122,4.68983,4.69076,12000000.0
2008-07-02 21:57:00,4.69016,4.69078,4.68958,4.68983,16000000.0
2008-07-02 21:58:00,4.6906,4.69083,4.68969,4.68994,9000000.0
2008-07-02 21:59:00,4.6899,4.69089,4.6899,4.6903,18000000.0
2008-07-02 22:00:00,4.69051,4.69063,4.68902,4.6895,13000000.0
2008-07-02 22:01:00,4.6889,4.69018,4.6889,4.6895,11000000.0
2008-07-02 22:02:00,4.6891,4.68971,4.68871,4.68971,17000000.0
2008-07-02 22:03:00,4.68957,4.69007,4.68829,4.69007,23000000.0
2008-07-02 22:04:00,4.68929,4.68989,4.68854,4.68854,15000000.0
2008-07-02 22:05:00,4.68906,4.68987,4.68862,4.68897,14000000.0
2008-07-02 22:06:00,4.68929,4.69002,4.6883,4.6883,15000000.0
2008-07-02 22:07:00,4.6883,4.68961,4.6883,4.68961,9000000.0
2008-07-02 22:08:00,4.68827,4.68939,4.68803,4.68939,18000000.0
2008-07-02 22:09:00,4.68986,4.68989,4.68857,4.68912,11000000.0
2008-07-02 22:10:00,4.69013,4.69037,4.68926,4.68974,7000000.0
2008-07-02 22:11:00,4.68991,4.69014,4.68874,4.69014,8000000.0
2008-07-02 22:12:00,4.68911,4.68976,4.68876,4.68964,16000000.0
2008-07-02 22:13:00,4.68874,4.69037,4.68874,4.6898,24000000.0
2008-07-02 22:14:00,4.69101,4.69144,4.69002,4.69144,9000000.0
2008-07-02 22:15:00,4.69129,4.69129,4.68942,4.68942,10000000.0
2008-07-02 22:16:00,4.691,4.69109,4.6896,4.68976,13000000.0
2008-07-02 22:17:00,4.69067,4.69067,4.68874,4.68934,20000000.0
2008-07-02 22:18:00,4.69015,4.69026,4.68926,4.69026,11000000.0
2008-07-02 22:19:00,4.68997,4.69073,4.68955,4.69007,15000000.0
2008-07-02 22:20:00,4.69022,4.69037,4.68944,4.68967,16000000.0
2008-07-02 22:21:00,4.69085,4.69085,4.68927,4.69081,12000000.0
2008-07-02 22:22:00,4.69092,4.69103,4.68984,4.69092,14000000.0
2008-07-02 22:23:00,4.6897,4.69087,4.68953,4.68953,11000000.0
2008-07-02 22:24:00,4.69095,4.69095,4.68966,4.69029,16000000.0
2008-07-02 22:25:00,4.69078,4.69088,4.68963,4.69041,14000000.0
2008-07-02 22:26:00,4.68947,4.69102,4.68947,4.69091,10000000.0
2008-07-02 22:27:00,4.68945,4.68982,4.68923,4.68954,14000000.0
2008-07-02 22:28:00,4.69049,4.69049,4.68917,4.69019,12000000.0
2008-07-02 22:29:00,4.68884,4.69021,4.68884,4.68982,13000000.0
2008-07-02 22:30:00,4.68957,4.69009,4.68905,4.68982,8000000.0
2008-07-02 22:31:00,4.68923,4.68982,4.68847,4.68922,11000000.0
2008-07-02 22:32:00,4.68916,4.68993,4.6887,4.68993,20000000.0
2008-07-02 22:33:00,4.68982,4.68982,4.68858,4.68961,11000000.0
2008-07-02 22:34:00,4.68834,4.68997,4.68834,4.68973,10000000.0
2008-07-02 22:35:00,4.68996,4.69061,4.68963,4.69024,13000000.0
2008-07-02 22:36:00,4.68914,4.69033,4.68914,4.69015,9000000.0
2008-07-02 22:37:00,4.68995,4.69045,4.68929,4.68989,13000000.0
2008-07-02 22:38:00,4.68979,4.69078,4.6896,4.69035,9000000.0
2008-07-02 22:39:00,4.69134,4.69146,4.68978,4.69072,12000000.0
2008-07-02 22:40:00,4.69101,4.69101,4.68897,4.68897,9000000.0
2008-07-02 22:41:00,4.68927,4.69007,4.6889,4.6889,14000000.0
2008-07-02 22:42:00,4.69038,4.69115,4.68979,4.69063,13000000.0
2008-07-02 22:43:00,4.69098,4.69098,4.69018,4.6907,12000000.0
2008-07-02 22:44:00,4.68983,4.69133,4.68983,4.69086,15000000.0
2008-07-02 22:45:00,4.69081,4.69143,4.68992,4.69024,13000000.0
2008-07-02 22:46:00,4.69121,4.69151,4.69028,4.69043,14000000.0
2008-07-02 22:47:00,4.69086,4.69176,4.69046,4.69091,15000000.0
2008-07-02 22:48:00,4.69192,4.69192,4.6903,4.69087,13000000.0
2008-07-02 22:49:00,4.6904,4.69169,4.69026,4.69111,13000000.0
2008-07-02 22:50:00,4.69015,4.69122,4.69006,4.69102,15000000.0
2008-07-02 22:51:00,4.6908,4.69153,4.6903,4.69145,14000000.0
2008-07-02 22:52:00,4.69141,4.69141,4.68983,4.69035,9000000.0
2008-07-02 22:53:00,4.69018,4.69082,4.68943,4.68992,15000000.0
2008-07-02 22:54:00,4.68975,4.6904,4.68919,4.6899,17000000.0
2008-07-02 22:55:00,4.69077,4.69077,4.68879,4.68932,16000000.0
2008-07-02 22:56:00,4.6902,4.6902,4.68882,4.68891,13000000.0
2008-07-02 22:57:00,4.68962,4.68976,4.68887,4.6897,8000000.0
2008-07-02 22:58:00,4.68968,4.68984,4.68916,4.68933,8000000.0
2008-07-02 22:59:00,4.68913,4.69008,4.6884,4.68929,19000000.0
2008-07-02 23:00:00,4.68913,4.68966,4.68856,4.68913,10000000.0
2008-07-02 23:01:00,4.68911,4.68938,4.6887,4.68874,7000000.0
2008-07-02 23:02:00,4.68774,4.68933,4.68774,4.68933,15000000.0
2008-07-02 23:03:00,4.68897,4.68943,4.68883,4.68883,17000000.0
2008-07-02 23:04:00,4.68876,4.68927,4.68836,4.68878,19000000.0
2008-07-02 23:05:00,4.68793,4.68881,4.687,4.687,9000000.0
2008-07-02 23:06:00,4.687,4.68866,4.687,4.68771,12000000.0
2008-07-02 23:07:00,4.68794,4.68871,4.68711,4.68806,14000000.0
2008-07-02 23:08:00,4.68865,4.68877,4.6875,4.68822,16000000.0
2008-07-02 23:09:00,4.68881,4.68881,4.68756,4.68806,9000000.0
2008-07-02 23:10:00,4.68788,4.68834,4.68664,4.6871,12000000.0
2008-07-02 23:11:00,4.68724,4.68823,4.68724,4.68787,14000000.0
2008-07-02 23:12:00,4.68829,4.6889,4.68782,4.68855,7000000.0
2008-07-02 23:13:00,4.68919,4.68954,4.68783,4.6884,14000000.0
2008-07-02 23:14:00,4.68904,4.68949,4.68761,4.68949,19000000.0
2008-07-02 23:15:00,4.68862,4.68972,4.68834,4.68906,13000000.0
2008-07-02 23:16:00,4.68953,4.6903,4.68893,4.6899,15000000.0
2008-07-02 23:17:00,4.68976,4.68995,4.68854,4.68966,11000000.0
2008-07-02 23:18:00,4.6894,4.69038,4.68901,4.68972,12000000.0
2008-07-02 23:19:00,4.69014,4.69035,4.68904,4.69035,14000000.0
2008-07-02 23:20:00,4.69069,4.69069,4.68951,4.69026,19000000.0
2008-07-02 23:21:00,4.68876,4.68981,4.68857,4.68961,7000000.0
2008-07-02 23:22:00,4.68928,4.69011,4.6888,4.68932,15000000.0
2008-07-02 23:23:00,4.68937,4.6899,4.68875,4.68875,11000000.0
2008-07-02 23:24:00,4.68837,4.69017,4.6883,4.68989,14000000.0
2008-07-02 23:25:00,4.68973,4.69012,4.68923,4.68972,11000000.0
2008-07-02 23:26:00,4.69067,4.69067,4.68938,4.6899,14000000.0
2008-07-02 23:27:00,4.68988,4.69043,4.6892,4.69009,11000000.0
2008-07-02 23:28:00,4.68911,4.69039,4.68911,4.68937,12000000.0
2008-07-02 23:29:00,4.69001,4.69058,4.69001,4.69028,16000000.0
2008-07-02 23:30:00,4.6903,4.69046,4.68912,4.68934,20000000.0
2008-07-02 23:31:00,4.68987,4.69028,4.68923,4.68992,11000000.0
2008-07-02 23:32:00,4.68983,4.68995,4.68934,4.68964,16000000.0
2008-07-02 23:33:00,4.68975,4.69005,4.68969,4.69,12000000.0
2008-07-02 23:34:00,4.68982,4.6903,4.68952,4.68969,13000000.0
2008-07-02 23:35:00,4.68943,4.69009,4.6891,4.68994,9000000.0
2008-07-02 23:36:00,4.68971,4.69026,4.68927,4.69026,9000000.0
2008-07-02 23:37:00,4.68924,4.68967,4.68857,4.6891,14000000.0
2008-07-02 23:38:00,4.6882,4.6895,4.68817,4.6887,13000000.0
2008-07-02 23:39:00,4.68844,4.68892,4.68773,4.68856,17000000.0
2008-07-02 23:40:00,4.68869,4.68869,4.6876,4.68822,12000000.0
2008-07-02 23:41:00,4.68902,4.68902,4.68785,4.689,17000000.0
2008-07-02 23:42:00,4.68871,4.68904,4.68794,4.68816,22000000.0
2008-07-02 23:43:00,4.68895,4.6892,4.68774,4.68902,15000000.0
2008-07-02 23:44:00,4.68755,4.68831,4.6873,4.68801,14000000.0
2008-07-02 23:45:00,4.68741,4.6888,4.68725,4.6888,20000000.0
2008-07-02 23:46:00,4.68747,4.68892,4.68719,4.68892,14000000.0
2008-07-02 23:47:00,4.6885,4.6885,4.68727,4.68778,10000000.0
2008-07-02 23:48:00,4.68794,4.6883,4.68743,4.68807,18000000.0
2008-07-02 23:49:00,4.68826,4.68826,4.68716,4.68716,14000000.0
2008-07-02 23:50:00,4.6885,4.6885,4.68704,4.68785,13000000.0
2008-07-02 23:51:00,4.68687,4.68829,4.68687,4.68824,8000000.0
2008-07-02 23:52:00,4.68688,4.68814,4.68688,4.6873,16000000.0
2008-07-02 23:53:00,4.68748,4.6885,4.68723,4.68774,18000000.0
2008-07-02 23:54:00,4.68665,4.68826,4.68665,4.68794,12000000.0
2008-07-02 23:55:00,4.68752,4.68818,4.68679,4.68762,19000000.0
2008-07-02 23:56:00,4.68686,4.68774,4.68678,4.68742,14000000.0
2008-07-02 23:57:00,4.6877,4.6877,4.68579,4.68721,16000000.0
2008-07-02 23:58:00,4.68677,4.6872,4.68595,4.68595,13000000.0
2008-07-02 23:59:00,4.68598,4.68676,4.68559,4.68644,14000000.0
2008-07-03 00:00:00,4.68613,4.68711,4.68589,4.68704,17000000.0
2008-07-03 00:01:00,4.68656,4.69306,4.68656,4.68894,12000000.0
2008-07-03 00:02:00,4.68779,4.68841,4.68688,4.68841,15000000.0
2008-07-03 00:03:00,4.68778,4.68854,4.68732,4.68854,14000000.0
2008-07-03 00:04:00,4.68738,4.68843,4.68714,4.68727,12000000.0
2008-07-03 00:05:00,4.68756,4.68799,4.68675,4.68783,12000000.0
2008-07-03 00:06:00,4.68659,4.68812,4.6865,4.6876,12000000.0
2008-07-03 00:07:00,4.68685,4.68796,4.68682,4.6874,11000000.0
2008-07-03 00:08:00,4.6876,4.68786,4.68713,4.6875,15000000.0
2008-07-03 00:09:00,4.68763,4.68838,4.68692,4.68838,12000000.0
2008-07-03 00:10:00,4.6872,4.68875,4.6872,4.68875,19000000.0
2008-07-03 00:11:00,4.68746,4.68838,4.68746,4.68775,8000000.0
2008-07-03 00:12:00,4.68749,4.68892,4.68749,4.68819,9000000.0
2008-07-03 00:13:00,4.68884,4.68936,4.68776,4.68873,13000000.0
2008-07-03 00:14:00,4.68723,4.68826,4.68723,4.6873,14000000.0
2008-07-03 00:15:00,4.68781,4.68846,4.6871,4.68846,12000000.0
2008-07-03 00:16:00,4.68795,4.68853,4.68742,4.68742,12000000.0
2008-07-03 00:17:00,4.68738,4.68873,4.68728,4.68867,10000000.0
2008-07-03 00:18:00,4.68761,4.68885,4.68759,4.68833,19000000.0
2008-07-03 00:19:00,4.68811,4.68892,4.6876,4.68814,12000000.0
2008-07-03 00:20:00,4.68746,4.68868,4.68743,4.68743,11000000.0
2008-07-03 00:21:00,4.68749,4.68877,4.68749,4.68773,14000000.0
2008-07-03 00:22:00,4.68744,4.68851,4.68744,4.68828,13000000.0
2008-07-03 00:23:00,4.68755,4.68894,4.68738,4.68888,13000000.0
2008-07-03 00:24:00,4.6878,4.68928,4.68762,4.68812,9000000.0
2008-07-03 00:25:00,4.68792,4.68948,4.68792,4.68925,13000000.0
2008-07-03 00:26:00,4.68911,4.68911,4.68848,4.68884,14000000.0
2008-07-03 00:27:00,4.68824,4.68961,4.68824,4.68938,15000000.0
2008-07-03 00:28:00,4.68915,4.68978,4.68862,4.68978,7000000.0
2008-07-03 00:29:00,4.68926,4.68986,4.6888,4.68963,17000000.0
2008-07-03 00:30:00,4.69012,4.69034,4.68928,4.69032,9000000.0
2008-07-03 00:31:00,4.68916,4.69008,4.68916,4.68978,13000000.0
2008-07-03 00:32:00,4.68985,4.68985,4.68965,4.68985,8000000.0
2008-07-03 00:33:00,4.68968,4.69027,4.6888,4.68975,19000000.0
2008-07-03 00:34:00,4.68962,4.69013,4.68902,4.68955,15000000.0
2008-07-03 00:35:00,4.68996,4.69059,4.689,4.69059,12000000.0
2008-07-03 00:36:00,4.6892,4.69007,4.68891,4.69007,15000000.0
2008-07-03 00:37:00,4.68983,4.69029,4.68948,4.69026,15000000.0
2008-07-03 00:38:00,4.68946,4.6907,4.68946,4.69027,18000000.0
2008-07-03 00:39:00,4.69033,4.69076,4.68992,4.69062,20000000.0
2008-07-03 00:40:00,4.69001,4.69119,4.68987,4.69065,10000000.0
2008-07-03 00:41:00,4.69044,4.69093,4.68999,4.69009,9000000.0
2008-07-03 00:42:00,4.69059,4.69127,4.69,4.69,16000000.0
2008-07-03 00:43:00,4.68978,4.69118,4.68978,4.69014,16000000.0
2008-07-03 00:44:00,4.69021,4.69157,4.69009,4.69146,10000000.0
2008-07-03 00:45:00,4.69156,4.69183,4.69061,4.69148,16000000.0
2008-07-03 00:46:00,4.69135,4.69177,4.69076,4.69106,12000000.0
2008-07-03 00:47:00,4.6905,4.69195,4.6905,4.69145,8000000.0
2008-07-03 00:48:00,4.6908,4.69216,4.6908,4.69216,16000000.0
2008-07-03 00:49:00,4.69055,4.69205,4.69055,4.69204,11000000.0
2008-07-03 00:50:00,4.69103,4.69232,4.69103,4.69232,9000000.0
2008-07-03 00:51:00,4.69098,4.69222,4.69095,4.69172,9000000.0
2008-07-03 00:52:00,4.69181,4.69253,4.691,4.691,18000000.0
2008-07-03 00:53:00,4.69214,4.69216,4.69081,4.69081,12000000.0
2008-07-03 00:54:00,4.69176,4.69197,4.69007,4.69007,12000000.0
2008-07-03 00:55:00,4.69065,4.6917,4.69054,4.69135,11000000.0
2008-07-03 00:56:00,4.69152,4.69178,4.69083,4.69158,14000000.0
2008-07-03 00:57:00,4.69188,4.69237,4.69188,4.69237,15000000.0
2008-07-03 00:58:00,4.69175,4.69175,4.69155,4.69155,9000000.0
2008-07-03 00:59:00,4.69053,4.69085,4.68962,4.68991,17000000.0
2008-07-03 01:00:00,4.68989,4.69084,4.68989,4.69048,12000000.0
2008-07-03 01:01:00,4.69045,4.69122,4.68967,4.69116,15000000.0
2008-07-03 01:02:00,4.69058,4.69122,4.69039,4.6911,10000000.0
2008-07-03 01:03:00,4.69065,4.69065,4.69045,4.69065,13000000.0
2008-07-03 01:04:00,4.69028,4.69086,4.68947,4.68947,13000000.0
2008-07-03 01:05:00,4.68969,4.69098,4.68954,4.68954,13000000.0
2008-07-03 01:06:00,4.69001,4.69087,4.68961,4.69087,12000000.0
2008-07-03 01:07:00,4.69051,4.69051,4.68936,4.69008,13000000.0
2008-07-03 01:08:00,4.69033,4.69077,4.68922,4.69077,15000000.0
2008-07-03 01:09:00,4.68996,4.6902,4.68941,4.69004,17000000.0
2008-07-03 01:10:00,4.68952,4.69029,4.68952,4.69016,10000000.0
2008-07-03 01:11:00,4.68961,4.69094,4.68961,4.69094,11000000.0
2008-07-03 01:12:00,4.69077,4.69077,4.68948,4.68984,10000000.0
2008-07-03 01:13:00,4.69018,4.69039,4.69016,4.69017,11000000.0
2008-07-03 01:14:00,4.68919,4.69064,4.68883,4.68883,13000000.0
2008-07-03 01:15:00,4.69008,4.69022,4.68954,4.69022,9000000.0
2008-07-03 01:16:00,4.68984,4.6907,4.68945,4.68988,12000000.0
2008-07-03 01:17:00,4.6901,4.6906,4.6895,4.68991,11000000.0
2008-07-03 01:18:00,4.68957,4.68989,4.68821,4.68957,12000000.0
2008-07-03 01:19:00,4.68987,4.69021,4.68908,4.6896,19000000.0
2008-07-03 01:20:00,4.68959,4.68959,4.68883,4.68899,11000000.0
2008-07-03 01:21:00,4.68795,4.68815,4.68795,4.68815,12000000.0
2008-07-03 01:22:00,4.68926,4.68939,4.68862,4.68933,9000000.0
2008-07-03 01:23:00,4.68956,4.69005,4.68878,4.68929,13000000.0
2008-07-03 01:24:00,4.68957,4.68957,4.68854,4.6892,14000000.0
2008-07-03 01:25:00,4.68886,4.68969,4.6885,4.68877,11000000.0
2008-07-03 01:26:00,4.68974,4.68992,4.68889,4.68945,10000000.0
2008-07-03 01:27:00,4.6885,4.68982,4.6885,4.68982,17000000.0
2008-07-03 01:28:00,4.68896,4.68926,4.68855,4.68888,13000000.0
2008-07-03 01:29:00,4.68963,4.68963,4.68836,4.68836,19000000.0
2008-07-03 01:30:00,4.68919,4.68949,4.68847,4.68911,15000000.0
2008-07-03 01:31:00,4.68926,4.68986,4.68891,4.68949,15000000.0
2008-07-03 01:32:00,4.68909,4.68986,4.68884,4.68884,12000000.0
2008-07-03 01:33:00,4.68974,4.68974,4.68847,4.68963,8000000.0
2008-07-03 01:34:00,4.6897,4.69009,4.6897,4.69001,18000000.0
2008-07-03 01:35:00,4.6892,4.6903,4.68903,4.6903,12000000.0
2008-07-03 01:36:00,4.68865,4.69021,4.68857,4.69016,16000000.0
2008-07-03 01:37:00,4.6904,4.69071,4.68909,4.69022,15000000.0
2008-07-03 01:38:00,4.69066,4.69102,4.68958,4.69057,18000000.0
2008-07-03 01:39:00,4.6904,4.69118,4.68994,4.68994,10000000.0
2008-07-03 01:40:00,4.69001,4.6914,4.69001,4.69097,11000000.0
2008-07-03 01:41:00,4.691,4.69156,4.69007,4.69104,16000000.0
2008-07-03 01:42:00,4.69054,4.69124,4.6899,4.69051,14000000.0
2008-07-03 01:43:00,4.69113,4.69127,4.69029,4.69029,16000000.0
2008-07-03 01:44:00,4.69039,4.69156,4.6903,4.6903,15000000.0
2008-07-03 01:45:00,4.69106,4.6915,4.69034,4.69149,16000000.0
2008-07-03 01:46:00,4.69075,4.69142,4.69026,4.69085,9000000.0
2008-07-03 01:47:00,4.69063,4.6913,4.68977,4.68984,17000000.0
2008-07-03 01:48:00,4.69107,4.69107,4.68975,4.69025,16000000.0
2008-07-03 01:49:00,4.69068,4.69068,4.68887,4.69051,10000000.0
2008-07-03 01:50:00,4.69044,4.69067,4.68935,4.68959,11000000.0
2008-07-03 01:51:00,4.68888,4.69005,4.68888,4.68996,12000000.0
2008-07-03 01:52:00,4.68957,4.68991,4.68873,4.68941,12000000.0
2008-07-03 01:53:00,4.68876,4.6897,4.68856,4.68966,18000000.0
2008-07-03 01:54:00,4.68857,4.68958,4.68857,4.68895,14000000.0
2008-07-03 01:55:00,4.68864,4.69041,4.68864,4.68938,18000000.0
2008-07-03 01:56:00,4.68987,4.69075,4.68977,4.69075,8000000.0
2008-07-03 01:57:00,4.69075,4.69103,4.68949,4.69014,13000000.0
2008-07-03 01:58:00,4.69023,4.6907,4.68942,4.68942,11000000.0
2008-07-03 01:59:00,4.68948,4.69054,4.68948,4.68998,11000000.0
2008-07-03 02:00:00,4.69029,4.69075,4.68949,4.69046,16000000.0
2008-07-03 02:01:00,4.6895,4.69107,4.6895,4.69025,21000000.0
2008-07-03 02:02:00,4.69032,4.69109,4.68993,4.69109,10000000.0
2008-07-03 02:03:00,4.68935,4.68935,4.68915,4.68928,8000000.0
2008-07-03 02:04:00,4.68915,4.68941,4.68912,4.68921,14000000.0
2008-07-03 02:05:00,4.69027,4.69027,4.68939,4.68979,14000000.0
2008-07-03 02:06:00,4.69029,4.69049,4.68919,4.69049,15000000.0
2008-07-03 02:07:00,4.69014,4.69096,4.68986,4.69096,10000000.0
2008-07-03 02:08:00,4.68939,4.69036,4.68939,4.69032,16000000.0
2008-07-03 02:09:00,4.68941,4.6911,4.68941,4.6901,18000000.0
2008-07-03 02:10:00,4.6906,4.6909,4.68951,4.69063,16000000.0
2008-07-03 02:11:00,4.69045,4.69058,4.68916,4.6902,14000000.0
2008-07-03 02:12:00,4.68981,4.6902,4.68897,4.68974,10000000.0
2008-07-03 02:13:00,4.69,4.69026,4.68961,4.69016,15000000.0
2008-07-03 02:14:00,4.68966,4.69033,4.68904,4.68993,19000000.0
2008-07-03 02:15:00,4.68927,4.68995,4.68894,4.68984,12000000.0
2008-07-03 02:16:00,4.69005,4.69025,4.68953,4.69023,18000000.0
2008-07-03 02:17:00,4.68907,4.6902,4.6888,4.68985,14000000.0
2008-07-03 02:18:00,4.68945,4.68983,4.68828,4.68847,12000000.0
2008-07-03 02:19:00,4.68975,4.69052,4.68906,4.68936,14000000.0
2008-07-03 02:20:00,4.68959,4.69048,4.68923,4.69048,13000000.0
2008-07-03 02:21:00,4.68924,4.69073,4.6891,4.69027,15000000.0
2008-07-03 02:22:00,4.69025,4.69093,4.6891,4.6891,13000000.0
2008-07-03 02:23:00,4.68997,4.69024,4.68889,4.68964,16000000.0
2008-07-03 02:24:00,4.68985,4.69011,4.68916,4.68957,17000000.0
2008-07-03 02:25:00,4.68988,4.69032,4.68936,4.69021,10000000.0
2008-07-03 02:26:00,4.69041,4.69054,4.6903,4.69034,13000000.0
2008-07-03 02:27:00,4.68976,4.69002,4.68916,4.68959,7000000.0
2008-07-03 02:28:00,4.68882,4.69024,4.68882,4.69024,9000000.0
2008-07-03 02:29:00,4.68978,4.69017,4.68901,4.68919,20000000.0
2008-07-03 02:30:00,4.68917,4.69055,4.68917,4.69055,11000000.0
2008-07-03 02:31:00,4.68895,4.69001,4.68865,4.69001,9000000.0
2008-07-03 02:32:00,4.68851,4.68963,4.68791,4.68877,13000000.0
2008-07-03 02:33:00,4.6885,4.6888,4.68734,4.6888,14000000.0
2008-07-03 02:34:00,4.68839,4.68866,4.68735,4.68821,17000000.0
2008-07-03 02:35:00,4.68859,4.68899,4.6879,4.68899,15000000.0
2008-07-03 02:36:00,4.68804,4.68962,4.68795,4.68893,14000000.0
2008-07-03 02:37:00,4.68918,4.68972,4.68861,4.68972,13000000.0
2008-07-03 02:38:00,4.68968,4.68991,4.68867,4.68942,14000000.0
2008-07-03 02:39:00,4.68846,4.68954,4.68843,4.68921,15000000.0
2008-07-03 02:40:00,4.68952,4.68964,4.68857,4.68964,12000000.0
2008-07-03 02:41:00,4.68841,4.68941,4.68813,4.68813,13000000.0
2008-07-03 02:42:00,4.68887,4.68937,4.68805,4.68937,16000000.0
2008-07-03 02:43:00,4.68872,4.68982,4.68826,4.68982,18000000.0
2008-07-03 02:44:00,4.68873,4.68939,4.68873,4.68939,10000000.0
2008-07-03 02:45:00,4.68959,4.69013,4.68916,4.69013,14000000.0
2008-07-03 02:46:00,4.68925,4.69017,4.68873,4.68918,18000000.0
2008-07-03 02:47:00,4.68865,4.69022,4.68865,4.69022,17000000.0
2008-07-03 02:48:00,4.68942,4.69004,4.68894,4.69004,7000000.0
2008-07-03 02:49:00,4.68945,4.68988,4.68889,4.68889,13000000.0
2008-07-03 02:50:00,4.68955,4.69019,4.68901,4.69016,14000000.0
2008-07-03 02:51:00,4.68849,4.69026,4.68849,4.69024,15000000.0
2008-07-03 02:52:00,4.6896,4.69053,4.68919,4.68971,15000000.0
2008-07-03 02:53:00,4.68983,4.69004,4.68977,4.68994,9000000.0
2008-07-03 02:54:00,4.69043,4.69103,4.68987,4.69103,13000000.0
2008-07-03 02:55:00,4.68985,4.69087,4.68953,4.69087,11000000.0
2008-07-03 02:56:00,4.69052,4.69117,4.68972,4.69117,18000000.0
2008-07-03 02:57:00,4.69081,4.69081,4.68914,4.68914,13000000.0
2008-07-03 02:58:00,4.68978,4.69014,4.68912,4.68912,9000000.0
2008-07-03 02:59:00,4.69026,4.6905,4.68924,4.6905,14000000.0
2008-07-03 03:00:00,4.68916,4.69005,4.68916,4.69001,11000000.0
2008-07-03 03:01:00,4.69002,4.69017,4.68943,4.69007,11000000.0
2008-07-03 03:02:00,4.69033,4.69033,4.68926,4.68926,11000000.0
2008-07-03 03:03:00,4.6906,4.6906,4.6891,4.68975,23000000.0
2008-07-03 03:04:00,4.69008,4.6902,4.68936,4.69003,11000000.0
2008-07-03 03:05:00,4.68861,4.69033,4.68861,4.68919,17000000.0
2008-07-03 03:06:00,4.68923,4.6899,4.68914,4.68973,9000000.0
2008-07-03 03:07:00,4.68952,4.69005,4.68908,4.68917,15000000.0
2008-07-03 03:08:00,4.68984,4.69021,4.68896,4.68969,12000000.0
2008-07-03 03:09:00,4.68964,4.69013,4.68896,4.69002,15000000.0
2008-07-03 03:10:00,4.69025,4.69025,4.68862,4.68862,19000000.0
2008-07-03 03:11:00,4.6887,4.68886,4.68862,4.68886,15000000.0
2008-07-03 03:12:00,4.68886,4.69079,4.68886,4.68927,18000000.0
2008-07-03 03:13:00,4.6908,4.6908,4.68979,4.6907,18000000.0
2008-07-03 03:14:00,4.6889,4.69064,4.6889,4.69064,10000000.0
2008-07-03 03:15:00,4.68915,4.69007,4.68892,4.68892,7000000.0
2008-07-03 03:16:00,4.69026,4.69026,4.68928,4.68998,8000000.0
2008-07-03 03:17:00,4.69002,4.69028,4.68892,4.69024,10000000.0
2008-07-03 03:18:00,4.68989,4.69015,4.68895,4.68895,15000000.0
2008-07-03 03:19:00,4.68944,4.69004,4.6892,4.68973,10000000.0
2008-07-03 03:20:00,4.68975,4.69028,4.68881,4.68935,16000000.0
2008-07-03 03:21:00,4.69014,4.69014,4.68892,4.68892,11000000.0
2008-07-03 03:22:00,4.6889,4.69015,4.68881,4.68987,10000000.0
2008-07-03 03:23:00,4.68941,4.69026,4.68921,4.68958,12000000.0
2008-07-03 03:24:00,4.68983,4.69009,4.68862,4.68954,13000000.0
2008-07-03 03:25:00,4.68902,4.68963,4.68841,4.68901,11000000.0
2008-07-03 03:26:00,4.68822,4.68962,4.68822,4.68894,13000000.0
2008-07-03 03:27:00,4.68991,4.69004,4.68904,4.68987,14000000.0
2008-07-03 03:28:00,4.68866,4.68971,4.68808,4.68917,18000000.0
2008-07-03 03:29:00,4.68937,4.68979,4.689,4.68902,15000000.0
2008-07-03 03:30:00,4.68939,4.69035,4.68892,4.69035,10000000.0
2008-07-03 03:31:00,4.68936,4.69098,4.68936,4.69022,13000000.0
2008-07-03 03:32:00,4.68965,4.69043,4.68944,4.68944,16000000.0
2008-07-03 03:33:00,4.69007,4.69086,4.68952,4.69044,13000000.0
2008-07-03 03:34:00,4.68982,4.69102,4.68982,4.69042,16000000.0
2008-07-03 03:35:00,4.69053,4.69127,4.69021,4.6908,10000000.0
2008-07-03 03:36:00,4.69079,4.69144,4.69028,4.69116,11000000.0
2008-07-03 03:37:00,4.69074,4.69143,4.69014,4.69075,13000000.0
2008-07-03 03:38:00,4.69125,4.69162,4.69028,4.69138,13000000.0
2008-07-03 03:39:00,4.69194,4.69214,4.69074,4.69086,13000000.0
2008-07-03 03:40:00,4.69222,4.69227,4.691,4.69161,12000000.0
2008-07-03 03:41:00,4.6914,4.69313,4.6913,4.6913,16000000.0
2008-07-03 03:42:00,4.69269,4.69295,4.69149,4.69295,21000000.0
2008-07-03 03:43:00,4.69208,4.69383,4.69208,4.69252,18000000.0
2008-07-03 03:44:00,4.69348,4.69388,4.69231,4.69332,15000000.0
2008-07-03 03:45:00,4.69313,4.69361,4.69273,4.69316,9000000.0
2008-07-03 03:46:00,4.69344,4.69392,4.69242,4.69278,8000000.0
2008-07-03 03:47:00,4.6938,4.69416,4.6934,4.69408,11000000.0
2008-07-03 03:48:00,4.69399,4.69408,4.69361,4.69361,9000000.0
2008-07-03 03:49:00,4.69326,4.69402,4.6928,4.69358,16000000.0
2008-07-03 03:50:00,4.69344,4.69345,4.69195,4.69195,19000000.0
2008-07-03 03:51:00,4.69129,4.69238,4.69129,4.6922,9000000.0
2008-07-03 03:52:00,4.69201,4.69299,4.69171,4.6929,19000000.0
2008-07-03 03:53:00,4.69289,4.69326,4.69261,4.69301,10000000.0
2008-07-03 03:54:00,4.69342,4.69389,4.6925,4.69273,17000000.0
2008-07-03 03:55:00,4.69343,4.69362,4.69214,4.69301,16000000.0
2008-07-03 03:56:00,4.69281,4.69343,4.6924,4.69311,7000000.0
2008-07-03 03:57:00,4.69335,4.69377,4.6924,4.69241,11000000.0
2008-07-03 03:58:00,4.69349,4.69461,4.69291,4.69345,12000000.0
2008-07-03 03:59:00,4.6939,4.69478,4.69352,4.69409,17000000.0
2008-07-03 04:00:00,4.69452,4.69456,4.69321,4.69427,12000000.0
2008-07-03 04:01:00,4.69405,4.69495,4.69354,4.69465,16000000.0
2008-07-03 04:02:00,4.69412,4.6954,4.69412,4.6954,14000000.0
2008-07-03 04:03:00,4.69527,4.69527,4.69437,4.69509,12000000.0
2008-07-03 04:04:00,4.69481,4.69557,4.69414,4.69489,16000000.0
2008-07-03 04:05:00,4.69499,4.69556,4.69453,4.69482,13000000.0
2008-07-03 04:06:00,4.69537,4.69542,4.69421,4.69478,16000000.0
2008-07-03 04:07:00,4.69436,4.69504,4.69401,4.6946,13000000.0
2008-07-03 04:08:00,4.69406,4.69506,4.69369,4.69486,14000000.0
2008-07-03 04:09:00,4.69484,4.69488,4.69421,4.69479,10000000.0
2008-07-03 04:10:00,4.69503,4.69546,4.69444,4.69539,12000000.0
2008-07-03 04:11:00,4.69472,4.6953,4.69422,4.69434,14000000.0
2008-07-03 04:12:00,4.69405,4.69476,4.69371,4.69407,19000000.0
2008-07-03 04:13:00,4.69443,4.69465,4.69351,4.69351,20000000.0
2008-07-03 04:14:00,4.69383,4.69451,4.69342,4.69342,12000000.0
2008-07-03 04:15:00,4.69372,4.6947,4.69372,4.69432,8000000.0
2008-07-03 04:16:00,4.69477,4.69526,4.69358,4.69407,13000000.0
2008-07-03 04:17:00,4.69427,4.69431,4.69338,4.69357,15000000.0
2008-07-03 04:18:00,4.69441,4.69514,4.69388,4.69446,9000000.0
2008-07-03 04:19:00,4.69482,4.69489,4.69407,4.69407,12000000.0
2008-07-03 04:20:00,4.69552,4.69552,4.69472,4.69497,9000000.0
2008-07-03 04:21:00,4.69549,4.69549,4.69361,4.69361,17000000.0
2008-07-03 04:22:00,4.69456,4.6949,4.69395,4.694,14000000.0
2008-07-03 04:23:00,4.69428,4.69434,4.6931,4.69364,10000000.0
2008-07-03 04:24:00,4.69275,4.69415,4.69275,4.69401,12000000.0
2008-07-03 04:25:00,4.69361,4.69461,4.69342,4.69425,10000000.0
2008-07-03 04:26:00,4.69334,4.69455,4.69327,4.6941,7000000.0
2008-07-03 04:27:00,4.6947,4.69495,4.69353,4.69353,15000000.0
2008-07-03 04:28:00,4.69461,4.69497,4.69383,4.69415,7000000.0
2008-07-03 04:29:00,4.69446,4.69458,4.69362,4.6945,14000000.0
2008-07-03 04:30:00,4.69454,4.69489,4.69375,4.69434,11000000.0
2008-07-03 04:31:00,4.69471,4.6957,4.6939,4.69534,15000000.0
2008-07-03 04:32:00,4.69495,4.69584,4.69445,4.69558,17000000.0
2008-07-03 04:33:00,4.6965,4.6965,4.69511,4.69638,14000000.0
2008-07-03 04:34:00,4.69656,4.69656,4.69512,4.69512,9000000.0
2008-07-03 04:35:00,4.69495,4.6965,4.69495,4.69536,12000000.0
2008-07-03 04:36:00,4.6949,4.69632,4.6949,4.69623,12000000.0
2008-07-03 04:37:00,4.69597,4.69619,4.69517,4.6959,12000000.0
2008-07-03 04:38:00,4.69589,4.6963,4.69537,4.6963,11000000.0
2008-07-03 04:39:00,4.69543,4.69584,4.69453,4.69453,17000000.0
2008-07-03 04:40:00,4.69423,4.69578,4.69423,4.69531,9000000.0
2008-07-03 04:41:00,4.69516,4.69567,4.69433,4.69567,10000000.0
2008-07-03 04:42:00,4.69439,4.69567,4.69439,4.69525,8000000.0
2008-07-03 04:43:00,4.69511,4.69553,4.69438,4.69501,18000000.0
2008-07-03 04:44:00,4.69401,4.69484,4.694,4.69484,9000000.0
2008-07-03 04:45:00,4.69421,4.69494,4.6937,4.69419,9000000.0
2008-07-03 04:46:00,4.69429,4.69488,4.69392,4.69453,16000000.0
2008-07-03 04:47:00,4.69495,4.69495,4.69475,4.69475,12000000.0
2008-07-03 04:48:00,4.69405,4.69441,4.69343,4.69343,10000000.0
2008-07-03 04:49:00,4.69361,4.69425,4.69359,4.69366,16000000.0
2008-07-03 04:50:00,4.69289,4.69322,4.69287,4.69311,16000000.0
2008-07-03 04:51:00,4.6943,4.69495,4.69347,4.6943,20000000.0
2008-07-03 04:52:00,4.69469,4.69493,4.69366,4.69366,13000000.0
2008-07-03 04:53:00,4.69507,4.69512,4.69432,4.69467,11000000.0
2008-07-03 04:54:00,4.69427,4.69486,4.69381,4.694,11000000.0
2008-07-03 04:55:00,4.69419,4.69492,4.69369,4.69369,12000000.0
2008-07-03 04:56:00,4.69476,4.69476,4.69369,4.69387,16000000.0
2008-07-03 04:57:00,4.69456,4.69473,4.69344,4.69473,7000000.0
2008-07-03 04:58:00,4.69305,4.6948,4.69305,4.69355,13000000.0
2008-07-03 04:59:00,4.69388,4.69437,4.69312,4.69312,17000000.0
2008-07-03 05:00:00,4.69397,4.69435,4.69358,4.69382,10000000.0
2008-07-03 05:01:00,4.6939,4.6939,4.69359,4.6937,13000000.0
2008-07-03 05:02:00,4.69396,4.694,4.69257,4.69274,18000000.0
2008-07-03 05:03:00,4.69342,4.69386,4.6931,4.69335,9000000.0
2008-07-03 05:04:00,4.69333,4.69333,4.69194,4.69236,12000000.0
2008-07-03 05:05:00,4.69214,4.69289,4.69132,4.69289,10000000.0
2008-07-03 05:06:00,4.69223,4.69269,4.69153,4.69153,20000000.0
2008-07-03 05:07:00,4.6915,4.69205,4.69128,4.69192,10000000.0
2008-07-03 05:08:00,4.69183,4.69205,4.69106,4.69106,17000000.0
2008-07-03 05:09:00,4.69274,4.69304,4.69183,4.69268,15000000.0
2008-07-03 05:10:00,4.69239,4.6927,4.69178,4.69184,10000000.0
2008-07-03 05:11:00,4.69241,4.6927,4.69146,4.69146,16000000.0
2008-07-03 05:12:00,4.69272,4.69291,4.69145,4.69166,7000000.0
2008-07-03 05:13:00,4.69228,4.69235,4.69215,4.69215,12000000.0
2008-07-03 05:14:00,4.69154,4.69291,4.69154,4.69168,14000000.0
2008-07-03 05:15:00,4.69204,4.69329,4.69204,4.69269,16000000.0
2008-07-03 05:16:00,4.69256,4.69324,4.69212,4.69291,15000000.0
2008-07-03 05:17:00,4.69268,4.69275,4.69255,4.69268,10000000.0
2008-07-03 05:18:00,4.69265,4.69299,4.69265,4.69281,13000000.0
2008-07-03 05:19:00,4.69167,4.69253,4.69167,4.69253,13000000.0
2008-07-03 05:20:00,4.69274,4.69284,4.69251,4.69263,20000000.0
2008-07-03 05:21:00,4.69309,4.6933,4.69259,4.69298,9000000.0
2008-07-03 05:22:00,4.69338,4.69371,4.69238,4.69338,17000000.0
2008-07-03 05:23:00,4.69334,4.69361,4.69255,4.69273,14000000.0
2008-07-03 05:24:00,4.6924,4.6927,4.69202,4.6927,19000000.0
2008-07-03 05:25:00,4.69315,4.69404,4.69315,4.69331,13000000.0
2008-07-03 05:26:00,4.69299,4.69336,4.69198,4.69205,13000000.0
2008-07-03 05:27:00,4.69282,4.69357,4.69226,4.69226,13000000.0
2008-07-03 05:28:00,4.69319,4.69374,4.69316,4.69316,10000000.0
2008-07-03 05:29:00,4.69273,4.69326,4.69219,4.69273,17000000.0
2008-07-03 05:30:00,4.69252,4.69326,4.69201,4.69201,21000000.0
2008-07-03 05:31:00,4.69191,4.692,4.69169,4.69175,13000000.0
2008-07-03 05:32:00,4.69287,4.69291,4.69156,4.69187,16000000.0
2008-07-03 05:33:00,4.69262,4.69293,4.69125,4.6924,13000000.0
2008-07-03 05:34:00,4.69181,4.69326,4.69181,4.69326,13000000.0
2008-07-03 05:35:00,4.69327,4.69355,4.69254,4.69355,14000000.0
2008-07-03 05:36:00,4.69296,4.69378,4.69257,4.69376,18000000.0
2008-07-03 05:37:00,4.69282,4.69334,4.69235,4.69281,12000000.0
2008-07-03 05:38:00,4.69257,4.69317,4.69197,4.69197,13000000.0
2008-07-03 05:39:00,4.69215,4.69355,4.69215,4.69324,21000000.0
2008-07-03 05:40:00,4.69287,4.69354,4.69233,4.69333,14000000.0
2008-07-03 05:41:00,4.69298,4.69333,4.69221,4.69257,13000000.0
2008-07-03 05:42:00,4.69287,4.69299,4.69282,4.69282,8000000.0
2008-07-03 05:43:00,4.69255,4.6931,4.69181,4.6931,13000000.0
2008-07-03 05:44:00,4.69197,4.69269,4.69119,4.69177,13000000.0
2008-07-03 05:45:00,4.69103,4.69213,4.6909,4.6909,24000000.0
2008-07-03 05:46:00,4.69187,4.69227,4.69088,4.69196,14000000.0
2008-07-03 05:47:00,4.69154,4.69198,4.69089,4.69178,11000000.0
2008-07-03 05:48:00,4.69113,4.69214,4.69092,4.69092,18000000.0
2008-07-03 05:49:00,4.69149,4.69174,4.69053,4.69174,10000000.0
2008-07-03 05:50:00,4.6908,4.69137,4.6908,4.69089,10000000.0
2008-07-03 05:51:00,4.69057,4.69151,4.69057,4.69114,11000000.0
2008-07-03 05:52:00,4.69086,4.69136,4.69047,4.69104,19000000.0
2008-07-03 05:53:00,4.68955,4.69068,4.68939,4.68984,15000000.0
2008-07-03 05:54:00,4.69129,4.69129,4.69026,4.6904,7000000.0
2008-07-03 05:55:00,4.69009,4.69157,4.69009,4.69031,12000000.0
2008-07-03 05:56:00,4.69139,4.69166,4.69059,4.6907,16000000.0
2008-07-03 05:57:00,4.69151,4.69161,4.6904,4.69082,11000000.0
2008-07-03 05:58:00,4.69066,4.69129,4.68973,4.69062,22000000.0
2008-07-03 05:59:00,4.68985,4.69077,4.68967,4.69022,9000000.0
2008-07-03 06:00:00,4.69061,4.69099,4.68985,4.69038,17000000.0
2008-07-03 06:01:00,4.69006,4.69122,4.68971,4.68995,18000000.0
2008-07-03 06:02:00,4.69047,4.69091,4.6895,4.68974,18000000.0
2008-07-03 06:03:00,4.68953,4.69044,4.68939,4.69018,16000000.0
2008-07-03 06:04:00,4.68995,4.69046,4.68974,4.69016,8000000.0
2008-07-03 06:05:00,4.69011,4.69051,4.68924,4.68924,10000000.0
2008-07-03 06:06:00,4.68966,4.69083,4.68966,4.69041,27000000.0
2008-07-03 06:07:00,4.69125,4.69155,4.68973,4.69155,17000000.0
2008-07-03 06:08:00,4.69204,4.69217,4.69083,4.69121,14000000.0
2008-07-03 06:09:00,4.69172,4.69192,4.69051,4.69103,13000000.0
2008-07-03 06:10:00,4.69111,4.69149,4.69011,4.69082,14000000.0
2008-07-03 06:11:00,4.6914,4.69157,4.68991,4.69104,16000000.0
2008-07-03 06:12:00,4.69144,4.69144,4.69008,4.69065,17000000.0
2008-07-03 06:13:00,4.69041,4.69145,4.69041,4.69087,14000000.0
2008-07-03 06:14:00,4.69065,4.69155,4.69014,4.69134,12000000.0
2008-07-03 06:15:00,4.69055,4.6917,4.69053,4.69102,13000000.0
2008-07-03 06:16:00,4.69162,4.69187,4.69044,4.69095,14000000.0
2008-07-03 06:17:00,4.6909,4.69144,4.69037,4.69081,11000000.0
2008-07-03 06:18:00,4.69046,4.6911,4.69029,4.69085,12000000.0
2008-07-03 06:19:00,4.69011,4.69129,4.69011,4.69087,19000000.0
2008-07-03 06:20:00,4.69118,4.69118,4.69043,4.69111,11000000.0
2008-07-03 06:21:00,4.69158,4.69181,4.69003,4.69004,9000000.0
2008-07-03 06:22:00,4.69097,4.69105,4.69085,4.69085,22000000.0
2008-07-03 06:23:00,4.69126,4.6913,4.6893,4.6893,18000000.0
2008-07-03 06:24:00,4.69003,4.69105,4.69003,4.69096,8000000.0
2008-07-03 06:25:00,4.69092,4.69139,4.69018,4.69078,9000000.0
2008-07-03 06:26:00,4.69019,4.69107,4.69005,4.69099,13000000.0
2008-07-03 06:27:00,4.69086,4.69086,4.68918,4.68948,15000000.0
2008-07-03 06:28:00,4.68905,4.69051,4.68905,4.68962,18000000.0
2008-07-03 06:29:00,4.69016,4.69016,4.68851,4.6892,16000000.0
2008-07-03 06:30:00,4.68982,4.68994,4.68909,4.68988,10000000.0
2008-07-03 06:31:00,4.68923,4.69013,4.68874,4.68969,13000000.0
2008-07-03 06:32:00,4.68922,4.6893,4.68839,4.68917,10000000.0
2008-07-03 06:33:00,4.6897,4.69016,4.6892,4.69016,10000000.0
2008-07-03 06:34:00,4.68949,4.68992,4.68888,4.6896,15000000.0
2008-07-03 06:35:00,4.69039,4.69083,4.68869,4.68933,13000000.0
2008-07-03 06:36:00,4.68953,4.69044,4.68899,4.69018,23000000.0
2008-07-03 06:37:00,4.69047,4.69047,4.6894,4.68996,11000000.0
2008-07-03 06:38:00,4.68989,4.69054,4.68934,4.6897,17000000.0
2008-07-03 06:39:00,4.68923,4.69021,4.68919,4.69001,8000000.0
2008-07-03 06:40:00,4.69004,4.69074,4.68914,4.69045,15000000.0
2008-07-03 06:41:00,4.6912,4.6914,4.68993,4.69062,15000000.0
2008-07-03 06:42:00,4.69078,4.69078,4.69034,4.69072,16000000.0
2008-07-03 06:43:00,4.69165,4.6919,4.6905,4.69085,12000000.0
2008-07-03 06:44:00,4.69179,4.69199,4.69049,4.6911,13000000.0
2008-07-03 06:45:00,4.69207,4.69207,4.69047,4.69111,14000000.0
2008-07-03 06:46:00,4.69119,4.69249,4.69119,4.69136,12000000.0
2008-07-03 06:47:00,4.69187,4.69204,4.69118,4.69151,11000000.0
2008-07-03 06:48:00,4.69123,4.69278,4.69112,4.69185,15000000.0
2008-07-03 06:49:00,4.69126,4.69139,4.69087,4.69098,17000000.0
2008-07-03 06:50:00,4.69217,4.69235,4.69106,4.69177,13000000.0
2008-07-03 06:51:00,4.69167,4.69231,4.69134,4.69231,8000000.0
2008-07-03 06:52:00,4.6921,4.69251,4.69101,4.69227,14000000.0
2008-07-03 06:53:00,4.69162,4.69232,4.69116,4.69223,13000000.0
2008-07-03 06:54:00,4.69275,4.69288,4.69126,4.69221,8000000.0
2008-07-03 06:55:00,4.6933,4.69388,4.69216,4.69337,10000000.0
2008-07-03 06:56:00,4.69404,4.69417,4.69309,4.69412,11000000.0
2008-07-03 06:57:00,4.69425,4.69431,4.69261,4.69351,17000000.0
2008-07-03 06:58:00,4.69358,4.69358,4.69297,4.69356,12000000.0
2008-07-03 06:59:00,4.69344,4.69357,4.69285,4.69338,14000000.0
2008-07-03 07:00:00,4.69337,4.69486,4.69337,4.69429,11000000.0
2008-07-03 07:01:00,4.69348,4.69461,4.6933,4.69403,10000000.0
2008-07-03 07:02:00,4.69459,4.69459,4.69305,4.69305,14000000.0
2008-07-03 07:03:00,4.69297,4.69382,4.69266,4.69382,7000000.0
2008-07-03 07:04:00,4.69349,4.69386,4.69282,4.69307,16000000.0
2008-07-03 07:05:00,4.69249,4.69349,4.69243,4.69344,15000000.0
2008-07-03 07:06:00,4.69319,4.6937,4.69261,4.69354,16000000.0
2008-07-03 07:07:00,4.69367,4.69389,4.69263,4.69389,12000000.0
2008-07-03 07:08:00,4.69439,4.69439,4.69295,4.69415,8000000.0
2008-07-03 07:09:00,4.69452,4.69452,4.69259,4.69259,8000000.0
2008-07-03 07:10:00,4.69375,4.69375,4.6927,4.69364,16000000.0
2008-07-03 07:11:00,4.69323,4.69396,4.6927,4.6927,17000000.0
2008-07-03 07:12:00,4.69312,4.69348,4.69216,4.69348,20000000.0
2008-07-03 07:13:00,4.69346,4.69346,4.69246,4.69305,18000000.0
2008-07-03 07:14:00,4.69218,4.69331,4.69218,4.69273,11000000.0
2008-07-03 07:15:00,4.69296,4.69296,4.69164,4.69203,18000000.0
2008-07-03 07:16:00,4.69147,4.69291,4.69147,4.69206,18000000.0
2008-07-03 07:17:00,4.6917,4.69232,4.6915,4.69217,12000000.0
2008-07-03 07:18:00,4.69202,4.69356,4.69155,4.69279,18000000.0
2008-07-03 07:19:00,4.69309,4.69309,4.69185,4.69293,14000000.0
2008-07-03 07:20:00,4.69249,4.69346,4.69204,4.69214,18000000.0
2008-07-03 07:21:00,4.69281,4.69354,4.6921,4.69317,13000000.0
2008-07-03 07:22:00,4.69371,4.69371,4.69191,4.69256,14000000.0
2008-07-03 07:23:00,4.69185,4.69333,4.69185,4.69293,15000000.0
2008-07-03 07:24:00,4.69333,4.69349,4.69232,4.69245,16000000.0
2008-07-03 07:25:00,4.69245,4.69366,4.69225,4.69366,15000000.0
2008-07-03 07:26:00,4.69356,4.69356,4.69249,4.69275,13000000.0
2008-07-03 07:27:00,4.69345,4.69806,4.69345,4.69405,12000000.0
2008-07-03 07:28:00,4.6936,4.69377,4.69232,4.69326,22000000.0
2008-07-03 07:29:00,4.6934,4.6934,4.69216,4.69235,16000000.0
2008-07-03 07:30:00,4.69163,4.69322,4.69163,4.69233,14000000.0
2008-07-03 07:31:00,4.69237,4.69275,4.6916,4.69249,13000000.0
2008-07-03 07:32:00,4.69221,4.69321,4.69209,4.69321,9000000.0
2008-07-03 07:33:00,4.69214,4.69291,4.69137,4.69137,7000000.0
2008-07-03 07:34:00,4.69159,4.69307,4.69159,4.69231,18000000.0
2008-07-03 07:35:00,4.69364,4.69364,4.69198,4.69322,9000000.0
2008-07-03 07:36:00,4.69339,4.69339,4.69154,4.69286,13000000.0
2008-07-03 07:37:00,4.69236,4.69286,4.69107,4.69252,11000000.0
2008-07-03 07:38:00,4.69195,4.69266,4.69103,4.69209,11000000.0
2008-07-03 07:39:00,4.69187,4.69343,4.69082,4.69117,19000000.0
2008-07-03 07:40:00,4.69199,4.69333,4.6915,4.69247,11000000.0
2008-07-03 07:41:00,4.69308,4.69326,4.69184,4.69215,7000000.0
2008-07-03 07:42:00,4.69352,4.69363,4.69213,4.69363,13000000.0
2008-07-03 07:43:00,4.6933,4.69806,4.6933,4.69436,14000000.0
2008-07-03 07:44:00,4.69336,4.69407,4.69266,4.69266,10000000.0
2008-07-03 07:45:00,4.69409,4.69409,4.69321,4.6934,8000000.0
2008-07-03 07:46:00,4.69342,4.69387,4.69236,4.69236,13000000.0
2008-07-03 07:47:00,4.69305,4.6934,4.69211,4.69282,15000000.0
2008-07-03 07:48:00,4.69237,4.69324,4.69213,4.69292,13000000.0
2008-07-03 07:49:00,4.69326,4.69382,4.69287,4.69336,10000000.0
2008-07-03 07:50:00,4.69362,4.69398,4.69286,4.69351,17000000.0
2008-07-03 07:51:00,4.69407,4.69421,4.69293,4.69293,16000000.0
2008-07-03 07:52:00,4.6933,4.6941,4.69242,4.6941,13000000.0
2008-07-03 07:53:00,4.6939,4.6939,4.6927,4.69305,10000000.0
2008-07-03 07:54:00,4.69358,4.69359,4.6926,4.6932,11000000.0
2008-07-03 07:55:00,4.69279,4.69334,4.69239,4.69328,12000000.0
2008-07-03 07:56:00,4.69395,4.6941,4.69245,4.69245,13000000.0
2008-07-03 07:57:00,4.69356,4.69359,4.69244,4.69244,8000000.0
2008-07-03 07:58:00,4.69364,4.69401,4.69244,4.69401,14000000.0
2008-07-03 07:59:00,4.69431,4.69451,4.69253,4.69451,15000000.0
2008-07-03 08:00:00,4.69428,4.69428,4.69278,4.69323,10000000.0
2008-07-03 08:01:00,4.69414,4.69436,4.69284,4.69436,13000000.0
2008-07-03 08:02:00,4.69399,4.69399,4.69261,4.69345,14000000.0
2008-07-03 08:03:00,4.69347,4.69402,4.69222,4.69309,12000000.0
2008-07-03 08:04:00,4.69394,4.69482,4.693,4.69482,16000000.0
2008-07-03 08:05:00,4.69444,4.6955,4.69355,4.69506,14000000.0
2008-07-03 08:06:00,4.69515,4.69515,4.69341,4.69341,19000000.0
2008-07-03 08:07:00,4.69489,4.69559,4.69328,4.6942,19000000.0
2008-07-03 08:08:00,4.69399,4.69502,4.69383,4.69502,11000000.0
2008-07-03 08:09:00,4.69478,4.69478,4.69344,4.69401,10000000.0
2008-07-03 08:10:00,4.69274,4.69426,4.69274,4.694,16000000.0
2008-07-03 08:11:00,4.69358,4.69443,4.69328,4.69374,9000000.0
2008-07-03 08:12:00,4.69467,4.6947,4.69325,4.69421,10000000.0
2008-07-03 08:13:00,4.69454,4.69548,4.69383,4.69405,11000000.0
2008-07-03 08:14:00,4.69596,4.69599,4.69467,4.69595,12000000.0
2008-07-03 08:15:00,4.69562,4.69679,4.69507,4.69527,15000000.0
2008-07-03 08:16:00,4.69525,4.69587,4.69452,4.69568,14000000.0
2008-07-03 08:17:00,4.69506,4.69506,4.6927,4.6927,10000000.0
2008-07-03 08:18:00,4.69381,4.69416,4.69305,4.69305,9000000.0
2008-07-03 08:19:00,4.69357,4.69414,4.69301,4.69301,11000000.0
2008-07-03 08:20:00,4.69386,4.69416,4.69304,4.69371,11000000.0
2008-07-03 08:21:00,4.69442,4.69455,4.6934,4.69446,20000000.0
2008-07-03 08:22:00,4.69434,4.69508,4.6938,4.69398,8000000.0
2008-07-03 08:23:00,4.69376,4.69502,4.69321,4.69374,12000000.0
2008-07-03 08:24:00,4.69272,4.69423,4.69255,4.69319,13000000.0
2008-07-03 08:25:00,4.69284,4.69359,4.6924,4.69261,12000000.0
2008-07-03 08:26:00,4.69359,4.69361,4.69195,4.69304,13000000.0
2008-07-03 08:27:00,4.6924,4.69297,4.69198,4.69252,11000000.0
2008-07-03 08:28:00,4.6926,4.6931,4.69236,4.69285,8000000.0
2008-07-03 08:29:00,4.69371,4.69459,4.6928,4.69433,12000000.0
2008-07-03 08:30:00,4.69482,4.69499,4.69385,4.69473,11000000.0
2008-07-03 08:31:00,4.69395,4.69395,4.6928,4.6928,10000000.0
2008-07-03 08:32:00,4.69282,4.69398,4.69252,4.69334,13000000.0
2008-07-03 08:33:00,4.69409,4.69465,4.693,4.69341,11000000.0
2008-07-03 08:34:00,4.69385,4.69385,4.69208,4.69311,17000000.0
2008-07-03 08:35:00,4.69253,4.69299,4.692,4.692,11000000.0
2008-07-03 08:36:00,4.6921,4.69268,4.69097,4.69194,10000000.0
2008-07-03 08:37:00,4.69088,4.6927,4.69027,4.69235,9000000.0
2008-07-03 08:38:00,4.69122,4.69168,4.69029,4.69135,18000000.0
2008-07-03 08:39:00,4.68991,4.69059,4.6891,4.68973,8000000.0
2008-07-03 08:40:00,4.69036,4.6906,4.68974,4.69038,7000000.0
2008-07-03 08:41:00,4.691,4.69191,4.68994,4.69038,16000000.0
2008-07-03 08:42:00,4.69145,4.6915,4.68986,4.69054,14000000.0
2008-07-03 08:43:00,4.69051,4.69161,4.68903,4.68979,12000000.0
2008-07-03 08:44:00,4.69104,4.69131,4.68957,4.69018,9000000.0
2008-07-03 08:45:00,4.68969,4.69191,4.68969,4.69138,18000000.0
2008-07-03 08:46:00,4.69195,4.69195,4.69089,4.69103,14000000.0
2008-07-03 08:47:00,4.69065,4.69216,4.69065,4.69128,18000000.0
2008-07-03 08:48:00,4.69006,4.69175,4.69006,4.6916,12000000.0
2008-07-03 08:49:00,4.69142,4.69161,4.68936,4.69062,14000000.0
2008-07-03 08:50:00,4.68943,4.69046,4.68858,4.68924,16000000.0
2008-07-03 08:51:00,4.68881,4.68952,4.68814,4.68908,21000000.0
2008-07-03 08:52:00,4.68742,4.68928,4.68742,4.68858,20000000.0
2008-07-03 08:53:00,4.68923,4.68964,4.68843,4.68946,7000000.0
2008-07-03 08:54:00,4.68955,4.68957,4.6883,4.68937,17000000.0
2008-07-03 08:55:00,4.68989,4.69011,4.6883,4.68954,12000000.0
2008-07-03 08:56:00,4.68929,4.69038,4.68831,4.68925,17000000.0
2008-07-03 08:57:00,4.6885,4.68926,4.68824,4.68878,16000000.0
2008-07-03 08:58:00,4.68817,4.68959,4.68788,4.68873,12000000.0
2008-07-03 08:59:00,4.68865,4.68963,4.68794,4.6893,13000000.0
2008-07-03 09:00:00,4.6885,4.68871,4.68736,4.68769,17000000.0
2008-07-03 09:01:00,4.6873,4.68834,4.68675,4.687,13000000.0
2008-07-03 09:02:00,4.68774,4.68816,4.68734,4.68751,8000000.0
2008-07-03 09:03:00,4.68793,4.68875,4.68698,4.68875,16000000.0
2008-07-03 09:04:00,4.68849,4.68849,4.68674,4.68711,8000000.0
2008-07-03 09:05:00,4.68757,4.68898,4.68716,4.68898,11000000.0
2008-07-03 09:06:00,4.68766,4.68898,4.6876,4.68868,10000000.0
2008-07-03 09:07:00,4.68895,4.68978,4.6884,4.68951,10000000.0
2008-07-03 09:08:00,4.68952,4.69068,4.68936,4.69059,19000000.0
2008-07-03 09:09:00,4.69096,4.69152,4.69015,4.69015,16000000.0
2008-07-03 09:10:00,4.69042,4.6911,4.69014,4.6911,8000000.0
2008-07-03 09:11:00,4.69119,4.69119,4.68952,4.69023,11000000.0
2008-07-03 09:12:00,4.68924,4.69068,4.68888,4.68969,16000000.0
2008-07-03 09:13:00,4.69069,4.69069,4.68919,4.69043,15000000.0
2008-07-03 09:14:00,4.69029,4.69067,4.6895,4.69,17000000.0
2008-07-03 09:15:00,4.69151,4.69192,4.68984,4.69065,12000000.0
2008-07-03 09:16:00,4.6912,4.6912,4.68986,4.69061,14000000.0
2008-07-03 09:17:00,4.69108,4.69125,4.68994,4.69056,14000000.0
2008-07-03 09:18:00,4.69077,4.69077,4.68905,4.69021,18000000.0
2008-07-03 09:19:00,4.69036,4.69036,4.68889,4.69013,14000000.0
2008-07-03 09:20:00,4.69003,4.6903,4.68854,4.68854,18000000.0
2008-07-03 09:21:00,4.69001,4.69117,4.68952,4.6907,17000000.0
2008-07-03 09:22:00,4.68979,4.69022,4.68866,4.69022,13000000.0
2008-07-03 09:23:00,4.6903,4.69058,4.68957,4.69018,12000000.0
2008-07-03 09:24:00,4.68853,4.69029,4.68806,4.6894,14000000.0
2008-07-03 09:25:00,4.6892,4.6903,4.68876,4.68905,9000000.0
2008-07-03 09:26:00,4.68868,4.68967,4.68842,4.68918,13000000.0
2008-07-03 09:27:00,4.68821,4.69011,4.68821,4.68985,13000000.0
2008-07-03 09:28:00,4.69084,4.69303,4.68984,4.69303,19000000.0
2008-07-03 09:29:00,4.69227,4.69325,4.69146,4.69157,14000000.0
2008-07-03 09:30:00,4.69267,4.69303,4.69174,4.69274,15000000.0
2008-07-03 09:31:00,4.69264,4.69298,4.69188,4.69234,11000000.0
2008-07-03 09:32:00,4.69218,4.69253,4.69095,4.69095,16000000.0
2008-07-03 09:33:00,4.69184,4.69289,4.69131,4.69278,9000000.0
2008-07-03 09:34:00,4.69236,4.69236,4.68992,4.69181,18000000.0
2008-07-03 09:35:00,4.69107,4.69147,4.68998,4.69131,14000000.0
2008-07-03 09:36:00,4.69189,4.69218,4.69087,4.69206,16000000.0
2008-07-03 09:37:00,4.69278,4.69295,4.69161,4.69161,20000000.0
2008-07-03 09:38:00,4.69333,4.69396,4.69169,4.69307,19000000.0
2008-07-03 09:39:00,4.69422,4.69425,4.69244,4.69374,16000000.0
2008-07-03 09:40:00,4.69409,4.69409,4.69175,4.69339,12000000.0
2008-07-03 09:41:00,4.69241,4.69342,4.69122,4.69122,18000000.0
2008-07-03 09:42:00,4.69177,4.69279,4.69125,4.69206,16000000.0
2008-07-03 09:43:00,4.69173,4.69276,4.69147,4.69262,15000000.0
2008-07-03 09:44:00,4.69209,4.69276,4.6917,4.69185,13000000.0
2008-07-03 09:45:00,4.69246,4.69321,4.69159,4.69234,13000000.0
2008-07-03 09:46:00,4.69153,4.69231,4.69074,4.69203,17000000.0
2008-07-03 09:47:00,4.69132,4.6919,4.68991,4.69131,13000000.0
2008-07-03 09:48:00,4.69092,4.69122,4.68899,4.69021,16000000.0
2008-07-03 09:49:00,4.68953,4.69044,4.68877,4.68967,17000000.0
2008-07-03 09:50:00,4.69062,4.69062,4.68904,4.69048,12000000.0
2008-07-03 09:51:00,4.69049,4.69097,4.68901,4.69025,16000000.0
2008-07-03 09:52:00,4.6894,4.691,4.6894,4.68992,16000000.0
2008-07-03 09:53:00,4.69067,4.69133,4.68993,4.69086,15000000.0
2008-07-03 09:54:00,4.6907,4.69124,4.68984,4.69035,15000000.0
2008-07-03 09:55:00,4.6912,4.69278,4.69003,4.69278,15000000.0
2008-07-03 09:56:00,4.69184,4.6924,4.69078,4.69235,17000000.0
2008-07-03 09:57:00,4.69098,4.69227,4.69052,4.69084,12000000.0
2008-07-03 09:58:00,4.69158,4.69195,4.69067,4.69182,14000000.0
2008-07-03 09:59:00,4.69228,4.69322,4.69123,4.69241,10000000.0
2008-07-03 10:00:00,4.69429,4.69429,4.69254,4.69254,11000000.0
2008-07-03 10:01:00,4.69393,4.69393,4.69228,4.69311,24000000.0
2008-07-03 10:02:00,4.69335,4.69335,4.69217,4.6933,14000000.0
2008-07-03 10:03:00,4.69272,4.6943,4.69269,4.69336,16000000.0
2008-07-03 10:04:00,4.69345,4.69387,4.6927,4.69364,10000000.0
2008-07-03 10:05:00,4.69367,4.69404,4.69262,4.69292,10000000.0
2008-07-03 10:06:00,4.69185,4.69328,4.69178,4.69243,9000000.0
2008-07-03 10:07:00,4.69292,4.69292,4.6914,4.69151,11000000.0
2008-07-03 10:08:00,4.69073,4.69259,4.69069,4.69225,9000000.0
2008-07-03 10:09:00,4.6924,4.6924,4.69106,4.69211,11000000.0
2008-07-03 10:10:00,4.69238,4.69267,4.69143,4.69146,15000000.0
2008-07-03 10:11:00,4.6932,4.69366,4.6923,4.6935,16000000.0
2008-07-03 10:12:00,4.69207,4.6942,4.69207,4.6942,19000000.0
2008-07-03 10:13:00,4.69288,4.69423,4.69254,4.69254,9000000.0
2008-07-03 10:14:00,4.6942,4.6942,4.69204,4.69246,11000000.0
2008-07-03 10:15:00,4.6929,4.69303,4.69123,4.6915,8000000.0
2008-07-03 10:16:00,4.69227,4.69229,4.69019,4.69093,17000000.0
2008-07-03 10:17:00,4.69184,4.69199,4.69038,4.69111,16000000.0
2008-07-03 10:18:00,4.69065,4.69082,4.68917,4.69068,16000000.0
2008-07-03 10:19:00,4.69039,4.69174,4.6899,4.69146,17000000.0
2008-07-03 10:20:00,4.69151,4.69151,4.69021,4.69084,16000000.0
2008-07-03 10:21:00,4.69036,4.69077,4.68995,4.69045,7000000.0
2008-07-03 10:22:00,4.69153,4.69153,4.68991,4.68991,10000000.0
2008-07-03 10:23:00,4.69054,4.69113,4.68997,4.69099,14000000.0
2008-07-03 10:24:00,4.69059,4.69132,4.6898,4.6905,13000000.0
2008-07-03 10:25:00,4.69037,4.69128,4.68955,4.68969,12000000.0
2008-07-03 10:26:00,4.6909,4.69119,4.69023,4.69036,11000000.0
2008-07-03 10:27:00,4.69064,4.69128,4.68949,4.69094,13000000.0
2008-07-03 10:28:00,4.68947,4.69079,4.68901,4.68928,13000000.0
2008-07-03 10:29:00,4.68969,4.6902,4.68923,4.68971,11000000.0
2008-07-03 10:30:00,4.6886,4.69108,4.6886,4.68989,9000000.0
2008-07-03 10:31:00,4.69065,4.69102,4.68938,4.69092,16000000.0
2008-07-03 10:32:00,4.69063,4.69123,4.69035,4.69098,9000000.0
2008-07-03 10:33:00,4.69174,4.69204,4.69043,4.6914,12000000.0
2008-07-03 10:34:00,4.6916,4.69165,4.69083,4.69158,11000000.0
2008-07-03 10:35:00,4.69115,4.69213,4.69058,4.69174,17000000.0
2008-07-03 10:36:00,4.69197,4.692,4.69094,4.69158,10000000.0
2008-07-03 10:37:00,4.69218,4.69218,4.69069,4.6916,15000000.0
2008-07-03 10:38:00,4.69087,4.69215,4.69002,4.69043,17000000.0
2008-07-03 10:39:00,4.69069,4.69088,4.68894,4.68948,13000000.0
2008-07-03 10:40:00,4.68955,4.69056,4.68955,4.68995,10000000.0
2008-07-03 10:41:00,4.68902,4.6915,4.68892,4.69102,15000000.0
2008-07-03 10:42:00,4.68977,4.69128,4.68968,4.69128,12000000.0
2008-07-03 10:43:00,4.69058,4.69147,4.68972,4.69035,13000000.0
2008-07-03 10:44:00,4.68962,4.69081,4.68845,4.69,12000000.0
2008-07-03 10:45:00,4.68851,4.69041,4.68851,4.68947,13000000.0
2008-07-03 10:46:00,4.68916,4.69017,4.6887,4.68958,13000000.0
2008-07-03 10:47:00,4.68923,4.69036,4.68921,4.69021,7000000.0
2008-07-03 10:48:00,4.69025,4.69113,4.6892,4.68969,12000000.0
2008-07-03 10:49:00,4.69065,4.69065,4.68918,4.69036,10000000.0
2008-07-03 10:50:00,4.69008,4.69224,4.69008,4.69119,14000000.0
2008-07-03 10:51:00,4.69194,4.69194,4.68992,4.69123,11000000.0
2008-07-03 10:52:00,4.69097,4.69147,4.69005,4.69015,20000000.0
2008-07-03 10:53:00,4.6898,4.69067,4.68936,4.68952,9000000.0
2008-07-03 10:54:00,4.69001,4.69076,4.68888,4.68979,18000000.0
2008-07-03 10:55:00,4.6898,4.69112,4.68937,4.69086,10000000.0
2008-07-03 10:56:00,4.69072,4.69072,4.68874,4.68874,11000000.0
2008-07-03 10:57:00,4.69083,4.69083,4.68883,4.68928,8000000.0
2008-07-03 10:58:00,4.68987,4.69031,4.68922,4.69023,10000000.0
2008-07-03 10:59:00,4.69029,4.6911,4.68909,4.6911,10000000.0
2008-07-03 11:00:00,4.69049,4.69049,4.68736,4.68897,15000000.0
2008-07-03 11:01:00,4.68979,4.68979,4.68759,4.68856,12000000.0
2008-07-03 11:02:00,4.68858,4.68934,4.68814,4.68926,8000000.0
2008-07-03 11:03:00,4.68857,4.68927,4.68819,4.68902,11000000.0
2008-07-03 11:04:00,4.68874,4.68992,4.68813,4.68927,15000000.0
2008-07-03 11:05:00,4.68821,4.68993,4.68821,4.68918,17000000.0
2008-07-03 11:06:00,4.6883,4.68983,4.6883,4.68981,12000000.0
2008-07-03 11:07:00,4.68975,4.68975,4.68858,4.6891,11000000.0
2008-07-03 11:08:00,4.68904,4.6902,4.68883,4.68926,22000000.0
2008-07-03 11:09:00,4.69066,4.69139,4.68924,4.69096,9000000.0
2008-07-03 11:10:00,4.6899,4.69155,4.68939,4.69085,16000000.0
2008-07-03 11:11:00,4.69084,4.69096,4.68971,4.69079,7000000.0
2008-07-03 11:12:00,4.69141,4.69193,4.68981,4.69193,15000000.0
2008-07-03 11:13:00,4.69183,4.69228,4.69087,4.69165,11000000.0
2008-07-03 11:14:00,4.69251,4.69251,4.69054,4.69054,18000000.0
2008-07-03 11:15:00,4.69113,4.69173,4.69059,4.69092,11000000.0
2008-07-03 11:16:00,4.69074,4.69151,4.69004,4.69073,13000000.0
2008-07-03 11:17:00,4.6916,4.6916,4.68991,4.69039,13000000.0
2008-07-03 11:18:00,4.69051,4.69173,4.69005,4.69158,9000000.0
2008-07-03 11:19:00,4.69196,4.69212,4.69071,4.6921,17000000.0
2008-07-03 11:20:00,4.69216,4.69216,4.69023,4.69099,14000000.0
2008-07-03 11:21:00,4.69093,4.6918,4.69024,4.69106,14000000.0
2008-07-03 11:22:00,4.69054,4.69108,4.68993,4.69073,22000000.0
2008-07-03 11:23:00,4.69055,4.69099,4.68996,4.6905,8000000.0
2008-07-03 11:24:00,4.68899,4.69051,4.68893,4.69051,18000000.0
2008-07-03 11:25:00,4.69038,4.6905,4.68944,4.69019,9000000.0
2008-07-03 11:26:00,4.69102,4.69102,4.6894,4.69086,15000000.0
2008-07-03 11:27:00,4.68944,4.69027,4.68944,4.69001,10000000.0
2008-07-03 11:28:00,4.69102,4.69102,4.68915,4.68923,13000000.0
2008-07-03 11:29:00,4.69072,4.69083,4.68927,4.68927,17000000.0
2008-07-03 11:30:00,4.691,4.691,4.68932,4.68932,13000000.0
2008-07-03 11:31:00,4.68953,4.68986,4.68847,4.68896,12000000.0
2008-07-03 11:32:00,4.68862,4.69012,4.68782,4.68829,20000000.0
2008-07-03 11:33:00,4.68845,4.68976,4.68795,4.68943,16000000.0
2008-07-03 11:34:00,4.68888,4.68953,4.68805,4.68829,13000000.0
2008-07-03 11:35:00,4.68984,4.68984,4.68825,4.68913,14000000.0
2008-07-03 11:36:00,4.68976,4.69006,4.68858,4.6887,11000000.0
2008-07-03 11:37:00,4.68975,4.69045,4.68891,4.68979,16000000.0
2008-07-03 11:38:00,4.68976,4.69081,4.6895,4.69081,8000000.0
2008-07-03 11:39:00,4.69092,4.69092,4.68924,4.68924,11000000.0
2008-07-03 11:40:00,4.69057,4.6906,4.68886,4.69006,12000000.0
2008-07-03 11:41:00,4.68941,4.69013,4.68905,4.69013,10000000.0
2008-07-03 11:42:00,4.69051,4.69059,4.68956,4.69045,10000000.0
2008-07-03 11:43:00,4.69035,4.69055,4.6893,4.68997,17000000.0
2008-07-03 11:44:00,4.69009,4.69079,4.68909,4.69079,15000000.0
2008-07-03 11:45:00,4.6893,4.69004,4.68848,4.68884,16000000.0
2008-07-03 11:46:00,4.68868,4.69007,4.68868,4.68905,7000000.0
2008-07-03 11:47:00,4.68947,4.69053,4.68835,4.68999,16000000.0
2008-07-03 11:48:00,4.68999,4.68999,4.68846,4.68846,13000000.0
2008-07-03 11:49:00,4.68923,4.69041,4.68876,4.69011,10000000.0
2008-07-03 11:50:00,4.6908,4.6919,4.68949,4.69045,12000000.0
2008-07-03 11:51:00,4.68961,4.69064,4.68869,4.69037,14000000.0
2008-07-03 11:52:00,4.69088,4.69088,4.68962,4.69008,18000000.0
2008-07-03 11:53:00,4.68981,4.69025,4.68886,4.68954,16000000.0
2008-07-03 11:54:00,4.68998,4.68998,4.68888,4.68961,8000000.0
2008-07-03 11:55:00,4.68963,4.68973,4.68864,4.68944,8000000.0
2008-07-03 11:56:00,4.68793,4.68938,4.68793,4.68921,8000000.0
2008-07-03 11:57:00,4.68926,4.68998,4.68808,4.68998,11000000.0
2008-07-03 11:58:00,4.6894,4.69052,4.68899,4.69052,14000000.0
2008-07-03 11:59:00,4.69056,4.69056,4.68914,4.69042,11000000.0
2008-07-03 12:00:00,4.68956,4.69001,4.68855,4.68966,15000000.0
2008-07-03 12:01:00,4.68925,4.69012,4.68853,4.68923,13000000.0
2008-07-03 12:02:00,4.68967,4.69006,4.68852,4.68881,15000000.0
2008-07-03 12:03:00,4.69051,4.69071,4.68912,4.68912,11000000.0
2008-07-03 12:04:00,4.6899,4.69065,4.68935,4.69033,9000000.0
2008-07-03 12:05:00,4.68952,4.69158,4.68952,4.69158,9000000.0
2008-07-03 12:06:00,4.69149,4.69149,4.69025,4.69127,15000000.0
2008-07-03 12:07:00,4.69182,4.69182,4.69047,4.69135,11000000.0
2008-07-03 12:08:00,4.69145,4.69145,4.69016,4.69054,8000000.0
2008-07-03 12:09:00,4.69101,4.69142,4.68954,4.69105,18000000.0
2008-07-03 12:10:00,4.69004,4.69081,4.68925,4.69019,14000000.0
2008-07-03 12:11:00,4.69036,4.69103,4.68963,4.69006,9000000.0
2008-07-03 12:12:00,4.69052,4.69085,4.68886,4.69009,18000000.0
2008-07-03 12:13:00,4.68955,4.6899,4.68865,4.68922,12000000.0
2008-07-03 12:14:00,4.68904,4.69033,4.68853,4.68938,10000000.0
2008-07-03 12:15:00,4.6894,4.69029,4.68882,4.68932,8000000.0
2008-07-03 12:16:00,4.68892,4.69044,4.6889,4.6896,14000000.0
2008-07-03 12:17:00,4.69009,4.69091,4.6897,4.69016,13000000.0
2008-07-03 12:18:00,4.69012,4.69064,4.68935,4.69035,10000000.0
2008-07-03 12:19:00,4.69053,4.69053,4.68871,4.68936,11000000.0
2008-07-03 12:20:00,4.68985,4.69063,4.68885,4.69063,8000000.0
2008-07-03 12:21:00,4.69105,4.69155,4.68976,4.69091,20000000.0
2008-07-03 12:22:00,4.69126,4.6917,4.68964,4.691,14000000.0
2008-07-03 12:23:00,4.69042,4.69087,4.68951,4.68951,11000000.0
2008-07-03 12:24:00,4.69004,4.69055,4.68877,4.68999,17000000.0
2008-07-03 12:25:00,4.68964,4.6903,4.68964,4.68987,12000000.0
2008-07-03 12:26:00,4.69021,4.69139,4.68977,4.69139,7000000.0
2008-07-03 12:27:00,4.6915,4.6915,4.68955,4.68989,7000000.0
2008-07-03 12:28:00,4.69079,4.69079,4.6892,4.69009,19000000.0
2008-07-03 12:29:00,4.69064,4.69104,4.68948,4.68964,12000000.0
2008-07-03 12:30:00,4.69115,4.69116,4.68955,4.69052,10000000.0
2008-07-03 12:31:00,4.68964,4.6904,4.68882,4.68894,12000000.0
2008-07-03 12:32:00,4.69033,4.69039,4.68944,4.69003,12000000.0
2008-07-03 12:33:00,4.68941,4.69029,4.68919,4.68929,15000000.0
2008-07-03 12:34:00,4.69053,4.69112,4.68936,4.69065,12000000.0
2008-07-03 12:35:00,4.68983,4.69044,4.68928,4.69024,12000000.0
2008-07-03 12:36:00,4.68971,4.69009,4.68851,4.6894,15000000.0
2008-07-03 12:37:00,4.68911,4.6903,4.68882,4.6903,8000000.0
2008-07-03 12:38:00,4.68866,4.69026,4.68866,4.69021,15000000.0
2008-07-03 12:39:00,4.68977,4.69023,4.68878,4.68917,14000000.0
2008-07-03 12:40:00,4.68996,4.69028,4.6889,4.68927,18000000.0
2008-07-03 12:41:00,4.68843,4.68943,4.68815,4.68885,11000000.0
2008-07-03 12:42:00,4.68863,4.68969,4.68777,4.68823,17000000.0
2008-07-03 12:43:00,4.68895,4.68895,4.68784,4.68837,11000000.0
2008-07-03 12:44:00,4.68964,4.69038,4.68827,4.68901,13000000.0
2008-07-03 12:45:00,4.68733,4.68895,4.68733,4.68895,10000000.0
2008-07-03 12:46:00,4.68696,4.68836,4.68685,4.68685,20000000.0
2008-07-03 12:47:00,4.68755,4.6885,4.68685,4.6885,10000000.0
2008-07-03 12:48:00,4.68871,4.68896,4.68762,4.68786,10000000.0
2008-07-03 12:49:00,4.68801,4.68916,4.68672,4.68672,15000000.0
2008-07-03 12:50:00,4.68837,4.68931,4.68746,4.68748,14000000.0
2008-07-03 12:51:00,4.68806,4.68828,4.68502,4.68631,14000000.0
2008-07-03 12:52:00,4.68529,4.68666,4.68451,4.68589,9000000.0
2008-07-03 12:53:00,4.68574,4.68671,4.68526,4.68576,9000000.0
2008-07-03 12:54:00,4.68505,4.68642,4.68505,4.68527,20000000.0
2008-07-03 12:55:00,4.68723,4.68723,4.68523,4.68523,12000000.0
2008-07-03 12:56:00,4.68613,4.68656,4.68491,4.68499,7000000.0
2008-07-03 12:57:00,4.68642,4.68642,4.68441,4.68618,13000000.0
2008-07-03 12:58:00,4.68613,4.68613,4.68414,4.68576,16000000.0
2008-07-03 12:59:00,4.68627,4.6865,4.68484,4.68484,14000000.0
2008-07-03 13:00:00,4.68392,4.6859,4.68392,4.68558,12000000.0
2008-07-03 13:01:00,4.68414,4.68586,4.68412,4.68527,17000000.0
2008-07-03 13:02:00,4.6858,4.68612,4.68448,4.68585,10000000.0
2008-07-03 13:03:00,4.68451,4.68565,4.68417,4.68526,22000000.0
2008-07-03 13:04:00,4.68439,4.68593,4.68409,4.68484,20000000.0
2008-07-03 13:05:00,4.68426,4.68607,4.68426,4.68509,14000000.0
2008-07-03 13:06:00,4.68512,4.68574,4.68405,4.68574,17000000.0
2008-07-03 13:07:00,4.68567,4.68567,4.68429,4.68545,22000000.0
2008-07-03 13:08:00,4.68459,4.68552,4.68365,4.68552,12000000.0
2008-07-03 13:09:00,4.68403,4.68614,4.68403,4.68599,12000000.0
2008-07-03 13:10:00,4.68582,4.68591,4.68466,4.68556,20000000.0
2008-07-03 13:11:00,4.68587,4.68587,4.68412,4.68465,12000000.0
2008-07-03 13:12:00,4.68547,4.68647,4.68463,4.68531,16000000.0
2008-07-03 13:13:00,4.68637,4.68656,4.68525,4.68525,14000000.0
2008-07-03 13:14:00,4.68568,4.68678,4.68512,4.68639,17000000.0
2008-07-03 13:15:00,4.68671,4.68673,4.68518,4.68611,7000000.0
2008-07-03 13:16:00,4.68599,4.68679,4.68559,4.68613,9000000.0
2008-07-03 13:17:00,4.6858,4.68675,4.6858,4.68598,15000000.0
2008-07-03 13:18:00,4.68707,4.68707,4.68565,4.68638,17000000.0
2008-07-03 13:19:00,4.68715,4.68715,4.6849,4.685,15000000.0
2008-07-03 13:20:00,4.68615,4.68615,4.68466,4.68538,12000000.0
2008-07-03 13:21:00,4.6842,4.68508,4.68278,4.68456,24000000.0
2008-07-03 13:22:00,4.68428,4.68596,4.68411,4.68593,12000000.0
2008-07-03 13:23:00,4.6846,4.6867,4.6846,4.68547,12000000.0
2008-07-03 13:24:00,4.68533,4.68567,4.68413,4.68461,18000000.0
2008-07-03 13:25:00,4.68373,4.68577,4.6833,4.6853,12000000.0
2008-07-03 13:26:00,4.68485,4.68527,4.68347,4.68347,12000000.0
2008-07-03 13:27:00,4.68521,4.68543,4.68422,4.68461,9000000.0
2008-07-03 13:28:00,4.68565,4.68594,4.68359,4.68447,15000000.0
2008-07-03 13:29:00,4.68435,4.68523,4.68378,4.68482,14000000.0
2008-07-03 13:30:00,4.68599,4.68649,4.68446,4.68535,11000000.0
2008-07-03 13:31:00,4.68681,4.68684,4.6853,4.68571,11000000.0
2008-07-03 13:32:00,4.68565,4.68629,4.68522,4.68589,8000000.0
2008-07-03 13:33:00,4.68561,4.68643,4.68438,4.68438,14000000.0
2008-07-03 13:34:00,4.6859,4.6859,4.68391,4.6847,11000000.0
2008-07-03 13:35:00,4.68528,4.6856,4.68373,4.68457,16000000.0
2008-07-03 13:36:00,4.68292,4.68422,4.6815,4.68329,8000000.0
2008-07-03 13:37:00,4.68359,4.68402,4.68176,4.68402,17000000.0
2008-07-03 13:38:00,4.68212,4.6852,4.68212,4.68305,14000000.0
2008-07-03 13:39:00,4.68385,4.68453,4.68314,4.68316,10000000.0
2008-07-03 13:40:00,4.68511,4.68511,4.68322,4.68476,8000000.0
2008-07-03 13:41:00,4.68405,4.68452,4.68269,4.68361,11000000.0
2008-07-03 13:42:00,4.68372,4.68407,4.68268,4.68268,14000000.0
2008-07-03 13:43:00,4.68455,4.68455,4.68275,4.68401,11000000.0
2008-07-03 13:44:00,4.68407,4.6862,4.68391,4.6862,11000000.0
2008-07-03 13:45:00,4.68569,4.68743,4.68391,4.68685,14000000.0
2008-07-03 13:46:00,4.68822,4.68878,4.68674,4.68778,11000000.0
2008-07-03 13:47:00,4.6854,4.68811,4.6854,4.68811,13000000.0
2008-07-03 13:48:00,4.68766,4.68874,4.68658,4.68658,14000000.0
2008-07-03 13:49:00,4.68903,4.68989,4.68768,4.68869,12000000.0
2008-07-03 13:50:00,4.68844,4.68844,4.68695,4.68757,16000000.0
2008-07-03 13:51:00,4.6868,4.6892,4.6868,4.68881,14000000.0
2008-07-03 13:52:00,4.68817,4.6885,4.68709,4.68817,10000000.0
2008-07-03 13:53:00,4.68742,4.6883,4.68738,4.6883,10000000.0
2008-07-03 13:54:00,4.68858,4.68858,4.68712,4.68754,8000000.0
2008-07-03 13:55:00,4.68835,4.689,4.68731,4.68868,13000000.0
2008-07-03 13:56:00,4.68931,4.69011,4.6878,4.69011,17000000.0
2008-07-03 13:57:00,4.69026,4.69058,4.68925,4.68993,13000000.0
2008-07-03 13:58:00,4.68829,4.69102,4.68829,4.69102,7000000.0
2008-07-03 13:59:00,4.69074,4.69074,4.68932,4.68997,9000000.0
2008-07-03 14:00:00,4.68888,4.69008,4.68888,4.68962,7000000.0
2008-07-03 14:01:00,4.69057,4.69069,4.68905,4.68905,11000000.0
2008-07-03 14:02:00,4.69093,4.69122,4.68913,4.6904,19000000.0
2008-07-03 14:03:00,4.69014,4.69014,4.68793,4.68961,13000000.0
2008-07-03 14:04:00,4.6893,4.6899,4.68827,4.68959,22000000.0
2008-07-03 14:05:00,4.689,4.69007,4.68782,4.68874,17000000.0
2008-07-03 14:06:00,4.68797,4.68983,4.68797,4.68941,11000000.0
2008-07-03 14:07:00,4.69009,4.69022,4.68894,4.68989,9000000.0
2008-07-03 14:08:00,4.68905,4.68999,4.68905,4.68996,11000000.0
2008-07-03 14:09:00,4.68835,4.6891,4.68835,4.68896,12000000.0
2008-07-03 14:10:00,4.68851,4.68963,4.68811,4.68946,13000000.0
2008-07-03 14:11:00,4.68973,4.68973,4.68741,4.68775,14000000.0
2008-07-03 14:12:00,4.68897,4.68897,4.68741,4.68869,11000000.0
2008-07-03 14:13:00,4.68809,4.68914,4.68787,4.68914,11000000.0
2008-07-03 14:14:00,4.6886,4.68873,4.68643,4.68873,7000000.0
2008-07-03 14:15:00,4.68937,4.6894,4.6879,4.68797,14000000.0
2008-07-03 14:16:00,4.68838,4.68925,4.68725,4.68725,13000000.0
2008-07-03 14:17:00,4.68877,4.68877,4.6868,4.68825,22000000.0
2008-07-03 14:18:00,4.68813,4.68837,4.68672,4.68707,15000000.0
2008-07-03 14:19:00,4.68685,4.68855,4.68662,4.68792,12000000.0
2008-07-03 14:20:00,4.68799,4.68858,4.68748,4.68748,7000000.0
2008-07-03 14:21:00,4.68817,4.68919,4.68729,4.6886,13000000.0
2008-07-03 14:22:00,4.68752,4.68838,4.68749,4.68777,8000000.0
2008-07-03 14:23:00,4.68788,4.68924,4.68778,4.68924,11000000.0
2008-07-03 14:24:00,4.68793,4.68959,4.68793,4.68907,13000000.0
2008-07-03 14:25:00,4.68853,4.68964,4.6882,4.68964,15000000.0
2008-07-03 14:26:00,4.68889,4.69017,4.6881,4.69017,8000000.0
2008-07-03 14:27:00,4.68895,4.68918,4.68755,4.68878,10000000.0
2008-07-03 14:28:00,4.68765,4.68804,4.68642,4.68735,11000000.0
2008-07-03 14:29:00,4.68743,4.68826,4.68429,4.68487,21000000.0
2008-07-03 14:30:00,4.68546,4.6944,4.68546,4.68949,11000000.0
2008-07-03 14:31:00,4.68896,4.69378,4.68782,4.69378,17000000.0
2008-07-03 14:32:00,4.69005,4.69352,4.68972,4.69331,15000000.0
2008-07-03 14:33:00,4.69383,4.69452,4.69051,4.69246,8000000.0
2008-07-03 14:34:00,4.69491,4.69735,4.69234,4.69735,9000000.0
2008-07-03 14:35:00,4.69623,4.70762,4.69481,4.70762,11000000.0
2008-07-03 14:36:00,4.70881,4.70907,4.70569,4.709,15000000.0
2008-07-03 14:37:00,4.70868,4.70868,4.70427,4.70773,8000000.0
2008-07-03 14:38:00,4.70806,4.71024,4.70744,4.71022,10000000.0
2008-07-03 14:39:00,4.71166,4.71339,4.70729,4.7114,19000000.0
2008-07-03 14:40:00,4.71148,4.71275,4.70817,4.71222,15000000.0
2008-07-03 14:41:00,4.7126,4.71296,4.71056,4.711,15000000.0
2008-07-03 14:42:00,4.71236,4.71361,4.70907,4.70907,17000000.0
2008-07-03 14:43:00,4.70971,4.7131,4.709,4.71205,15000000.0
2008-07-03 14:44:00,4.71168,4.71249,4.70917,4.71006,15000000.0
2008-07-03 14:45:00,4.70789,4.7116,4.70789,4.71067,9000000.0
2008-07-03 14:46:00,4.70966,4.70969,4.70723,4.70828,11000000.0
2008-07-03 14:47:00,4.70769,4.70999,4.70763,4.70999,12000000.0
2008-07-03 14:48:00,4.70996,4.71072,4.70795,4.71066,12000000.0
2008-07-03 14:49:00,4.71145,4.71303,4.70892,4.71199,12000000.0
2008-07-03 14:50:00,4.70993,4.71712,4.70993,4.71712,15000000.0
2008-07-03 14:51:00,4.71727,4.7232,4.71463,4.7232,10000000.0
2008-07-03 14:52:00,4.72467,4.72766,4.72447,4.72766,13000000.0
2008-07-03 14:53:00,4.72715,4.73004,4.72293,4.73004,13000000.0
2008-07-03 14:54:00,4.72883,4.73021,4.72595,4.73021,9000000.0
2008-07-03 14:55:00,4.72898,4.72956,4.72656,4.72656,16000000.0
2008-07-03 14:56:00,4.72667,4.72908,4.72464,4.72908,15000000.0
2008-07-03 14:57:00,4.72516,4.72859,4.72249,4.72358,15000000.0
2008-07-03 14:58:00,4.72267,4.72723,4.72218,4.72426,11000000.0
2008-07-03 14:59:00,4.72385,4.72601,4.72251,4.72429,14000000.0
2008-07-03 15:00:00,4.72288,4.72406,4.72236,4.72289,18000000.0
2008-07-03 15:01:00,4.7248,4.72563,4.72289,4.72383,12000000.0
2008-07-03 15:02:00,4.72572,4.72572,4.72365,4.725,7000000.0
2008-07-03 15:03:00,4.7245,4.7249,4.72128,4.72265,18000000.0
2008-07-03 15:04:00,4.72324,4.72408,4.72191,4.72191,21000000.0
2008-07-03 15:05:00,4.72421,4.72587,4.72349,4.72582,13000000.0
2008-07-03 15:06:00,4.72568,4.72836,4.7235,4.72752,14000000.0
2008-07-03 15:07:00,4.72332,4.72924,4.72332,4.72646,22000000.0
2008-07-03 15:08:00,4.72917,4.72939,4.72755,4.72785,10000000.0
2008-07-03 15:09:00,4.72821,4.7306,4.72774,4.73009,9000000.0
2008-07-03 15:10:00,4.72951,4.73108,4.72787,4.73074,14000000.0
2008-07-03 15:11:00,4.729,4.73112,4.72852,4.73049,12000000.0
2008-07-03 15:12:00,4.72986,4.73259,4.72941,4.73115,13000000.0
2008-07-03 15:13:00,4.73016,4.73117,4.7288,4.73027,12000000.0
2008-07-03 15:14:00,4.7302,4.73294,4.72944,4.73209,10000000.0
2008-07-03 15:15:00,4.73161,4.73209,4.72928,4.72947,16000000.0
2008-07-03 15:16:00,4.72999,4.73124,4.72905,4.7302,15000000.0
2008-07-03 15:17:00,4.73091,4.73128,4.72826,4.729,14000000.0
2008-07-03 15:18:00,4.72906,4.73038,4.72758,4.73038,12000000.0
2008-07-03 15:19:00,4.72854,4.72918,4.72664,4.72693,11000000.0
2008-07-03 15:20:00,4.72739,4.72808,4.726,4.72808,14000000.0
2008-07-03 15:21:00,4.72715,4.7281,4.72629,4.72759,14000000.0
2008-07-03 15:22:00,4.72695,4.72735,4.7255,4.7267,10000000.0
2008-07-03 15:23:00,4.72577,4.72677,4.72542,4.72668,11000000.0
2008-07-03 15:24:00,4.72628,4.72663,4.72465,4.72625,10000000.0
2008-07-03 15:25:00,4.72687,4.73015,4.72579,4.72891,16000000.0
2008-07-03 15:26:00,4.72826,4.73082,4.72736,4.73049,15000000.0
2008-07-03 15:27:00,4.72992,4.72992,4.72721,4.72804,10000000.0
2008-07-03 15:28:00,4.72762,4.72793,4.72485,4.72485,11000000.0
2008-07-03 15:29:00,4.72472,4.72738,4.72472,4.72611,19000000.0
2008-07-03 15:30:00,4.727,4.72789,4.727,4.72759,10000000.0
2008-07-03 15:31:00,4.72789,4.72939,4.72742,4.72792,14000000.0
2008-07-03 15:32:00,4.72869,4.72869,4.72641,4.72648,12000000.0
2008-07-03 15:33:00,4.72582,4.72873,4.72582,4.72815,20000000.0
2008-07-03 15:34:00,4.72693,4.72805,4.72634,4.72775,12000000.0
2008-07-03 15:35:00,4.72655,4.72778,4.72629,4.72684,12000000.0
2008-07-03 15:36:00,4.72739,4.72796,4.72681,4.72681,10000000.0
2008-07-03 15:37:00,4.72719,4.72753,4.7259,4.727,10000000.0
2008-07-03 15:38:00,4.72638,4.72756,4.72554,4.72685,13000000.0
2008-07-03 15:39:00,4.72625,4.72638,4.72551,4.72603,7000000.0
2008-07-03 15:40:00,4.72576,4.72661,4.72503,4.72661,10000000.0
2008-07-03 15:41:00,4.72656,4.72659,4.72513,4.72641,9000000.0
2008-07-03 15:42:00,4.72615,4.72664,4.72509,4.72664,13000000.0
2008-07-03 15:43:00,4.72625,4.72736,4.72536,4.72592,16000000.0
2008-07-03 15:44:00,4.72775,4.72853,4.72608,4.72608,14000000.0
2008-07-03 15:45:00,4.72739,4.72739,4.72268,4.72268,15000000.0
2008-07-03 15:46:00,4.72432,4.72649,4.7215,4.72161,13000000.0
2008-07-03 15:47:00,4.72205,4.7235,4.72195,4.7235,9000000.0
2008-07-03 15:48:00,4.72212,4.7239,4.72187,4.72292,21000000.0
2008-07-03 15:49:00,4.72336,4.7237,4.72174,4.7237,23000000.0
2008-07-03 15:50:00,4.72397,4.72419,4.72245,4.72394,12000000.0
2008-07-03 15:51:00,4.72328,4.72429,4.72209,4.72422,19000000.0
2008-07-03 15:52:00,4.72422,4.72597,4.72405,4.72427,15000000.0
2008-07-03 15:53:00,4.72427,4.72605,4.72427,4.72605,14000000.0
2008-07-03 15:54:00,4.72588,4.72588,4.72422,4.72553,15000000.0
2008-07-03 15:55:00,4.72529,4.72555,4.72405,4.72555,12000000.0
2008-07-03 15:56:00,4.72448,4.7272,4.72443,4.72703,18000000.0
2008-07-03 15:57:00,4.72789,4.72789,4.72668,4.72717,10000000.0
2008-07-03 15:58:00,4.7283,4.73088,4.72828,4.72921,22000000.0
2008-07-03 15:59:00,4.73083,4.73125,4.72942,4.73024,12000000.0
2008-07-03 16:00:00,4.72944,4.72944,4.72593,4.7262,12000000.0
2008-07-03 16:01:00,4.72516,4.72815,4.72364,4.72508,12000000.0
2008-07-03 16:02:00,4.72549,4.72549,4.72168,4.72179,13000000.0
2008-07-03 16:03:00,4.72264,4.72437,4.72034,4.72034,13000000.0
2008-07-03 16:04:00,4.72148,4.72316,4.72085,4.72316,11000000.0
2008-07-03 16:05:00,4.72383,4.72512,4.7226,4.72408,9000000.0
2008-07-03 16:06:00,4.72566,4.72706,4.72393,4.72659,14000000.0
2008-07-03 16:07:00,4.72755,4.72776,4.72593,4.72732,15000000.0
2008-07-03 16:08:00,4.72587,4.72689,4.72455,4.72624,15000000.0
2008-07-03 16:09:00,4.72593,4.72665,4.72508,4.7263,17000000.0
2008-07-03 16:10:00,4.72712,4.7277,4.72529,4.72536,14000000.0
2008-07-03 16:11:00,4.72669,4.72784,4.72595,4.72696,9000000.0
2008-07-03 16:12:00,4.72731,4.72947,4.72647,4.72947,15000000.0
2008-07-03 16:13:00,4.72897,4.72897,4.7262,4.7278,14000000.0
2008-07-03 16:14:00,4.72581,4.72707,4.72581,4.72671,12000000.0
2008-07-03 16:15:00,4.7255,4.72655,4.72512,4.72544,14000000.0
2008-07-03 16:16:00,4.72581,4.72683,4.7247,4.72579,13000000.0
2008-07-03 16:17:00,4.72704,4.72764,4.72544,4.72576,18000000.0
2008-07-03 16:18:00,4.72744,4.72878,4.72652,4.72791,13000000.0
2008-07-03 16:19:00,4.72952,4.73051,4.72832,4.72989,8000000.0
2008-07-03 16:20:00,4.73146,4.73482,4.73111,4.73482,13000000.0
2008-07-03 16:21:00,4.73317,4.73614,4.73312,4.73504,12000000.0
2008-07-03 16:22:00,4.73518,4.7358,4.73272,4.73466,11000000.0
2008-07-03 16:23:00,4.73476,4.73492,4.73281,4.73362,14000000.0
2008-07-03 16:24:00,4.73313,4.73313,4.73021,4.73183,15000000.0
2008-07-03 16:25:00,4.73345,4.73384,4.73253,4.73384,11000000.0
2008-07-03 16:26:00,4.73347,4.73402,4.73251,4.73251,8000000.0
2008-07-03 16:27:00,4.7327,4.73395,4.7327,4.73349,10000000.0
2008-07-03 16:28:00,4.73401,4.73472,4.73309,4.73312,15000000.0
2008-07-03 16:29:00,4.73376,4.73533,4.7334,4.73533,7000000.0
2008-07-03 16:30:00,4.73603,4.73915,4.73508,4.73915,16000000.0
2008-07-03 16:31:00,4.73849,4.7401,4.73779,4.73921,14000000.0
2008-07-03 16:32:00,4.73924,4.73994,4.73819,4.73994,7000000.0
2008-07-03 16:33:00,4.73903,4.74047,4.7382,4.73936,8000000.0
2008-07-03 16:34:00,4.73932,4.73999,4.73762,4.7377,8000000.0
2008-07-03 16:35:00,4.73904,4.73977,4.73817,4.73977,9000000.0
2008-07-03 16:36:00,4.74109,4.74166,4.7391,4.74166,13000000.0
2008-07-03 16:37:00,4.74226,4.74226,4.74027,4.74152,18000000.0
2008-07-03 16:38:00,4.74152,4.74239,4.74053,4.74178,18000000.0
2008-07-03 16:39:00,4.74067,4.7408,4.73876,4.7389,20000000.0
2008-07-03 16:40:00,4.73987,4.7401,4.73876,4.73908,13000000.0
2008-07-03 16:41:00,4.74043,4.74072,4.73886,4.73886,20000000.0
2008-07-03 16:42:00,4.74002,4.74099,4.73905,4.7395,18000000.0
2008-07-03 16:43:00,4.7398,4.74067,4.73883,4.74067,15000000.0
2008-07-03 16:44:00,4.74096,4.74289,4.73982,4.74257,20000000.0
2008-07-03 16:45:00,4.74275,4.74444,4.74111,4.74244,13000000.0
2008-07-03 16:46:00,4.7441,4.74452,4.74249,4.74415,15000000.0
2008-07-03 16:47:00,4.74296,4.74316,4.74169,4.74214,8000000.0
2008-07-03 16:48:00,4.74169,4.74215,4.74101,4.74203,11000000.0
2008-07-03 16:49:00,4.74235,4.74319,4.74125,4.74283,12000000.0
2008-07-03 16:50:00,4.74222,4.74289,4.74109,4.74122,15000000.0
2008-07-03 16:51:00,4.74241,4.74244,4.7407,4.74244,18000000.0
2008-07-03 16:52:00,4.74182,4.74192,4.74051,4.74178,14000000.0
2008-07-03 16:53:00,4.74011,4.74118,4.73984,4.74056,8000000.0
2008-07-03 16:54:00,4.73965,4.73985,4.73861,4.73972,11000000.0
2008-07-03 16:55:00,4.73881,4.73913,4.73743,4.73743,12000000.0
2008-07-03 16:56:00,4.7382,4.7382,4.73718,4.73718,10000000.0
2008-07-03 16:57:00,4.73839,4.73894,4.73752,4.73891,8000000.0
2008-07-03 16:58:00,4.73908,4.73982,4.73872,4.73937,9000000.0
2008-07-03 16:59:00,4.7394,4.73986,4.73761,4.73986,13000000.0
2008-07-03 17:00:00,4.73884,4.73957,4.73817,4.73824,11000000.0
2008-07-03 17:01:00,4.73948,4.74008,4.73802,4.73918,12000000.0
2008-07-03 17:02:00,4.73871,4.74024,4.73871,4.74024,10000000.0
2008-07-03 17:03:00,4.73923,4.74008,4.73849,4.7389,16000000.0
2008-07-03 17:04:00,4.73944,4.74051,4.73846,4.73947,13000000.0
2008-07-03 17:05:00,4.73896,4.73963,4.738,4.73942,16000000.0
2008-07-03 17:06:00,4.73978,4.73978,4.73844,4.73912,12000000.0
2008-07-03 17:07:00,4.73857,4.74114,4.7382,4.74114,8000000.0
2008-07-03 17:08:00,4.74128,4.74128,4.73906,4.73997,21000000.0
2008-07-03 17:09:00,4.73946,4.73959,4.73719,4.73901,16000000.0
2008-07-03 17:10:00,4.73918,4.73918,4.73798,4.73908,11000000.0
2008-07-03 17:11:00,4.73748,4.73875,4.73703,4.73746,11000000.0
2008-07-03 17:12:00,4.73748,4.73772,4.73635,4.73643,9000000.0
2008-07-03 17:13:00,4.73797,4.7383,4.73682,4.73807,9000000.0
2008-07-03 17:14:00,4.73829,4.73829,4.73681,4.73762,17000000.0
2008-07-03 17:15:00,4.7376,4.73822,4.73724,4.73815,11000000.0
2008-07-03 17:16:00,4.73739,4.73823,4.7366,4.73768,15000000.0
2008-07-03 17:17:00,4.73871,4.73905,4.73725,4.73855,13000000.0
2008-07-03 17:18:00,4.73758,4.7389,4.73734,4.73818,15000000.0
2008-07-03 17:19:00,4.73858,4.73984,4.73775,4.7383,17000000.0
2008-07-03 17:20:00,4.7403,4.7403,4.73852,4.73882,12000000.0
2008-07-03 17:21:00,4.73963,4.73976,4.73826,4.73926,7000000.0
2008-07-03 17:22:00,4.73976,4.73976,4.73855,4.73915,14000000.0
2008-07-03 17:23:00,4.73835,4.74038,4.7381,4.74035,13000000.0
2008-07-03 17:24:00,4.73911,4.73998,4.73891,4.73975,9000000.0
2008-07-03 17:25:00,4.7385,4.73984,4.7385,4.73896,11000000.0
2008-07-03 17:26:00,4.7389,4.73983,4.73821,4.73972,16000000.0
2008-07-03 17:27:00,4.73961,4.73961,4.73865,4.73903,9000000.0
2008-07-03 17:28:00,4.73918,4.73996,4.73879,4.73996,15000000.0
2008-07-03 17:29:00,4.73901,4.74073,4.73895,4.7405,11000000.0
2008-07-03 17:30:00,4.74068,4.7432,4.74068,4.7432,19000000.0
2008-07-03 17:31:00,4.74396,4.74497,4.74359,4.74389,11000000.0
2008-07-03 17:32:00,4.7436,4.74387,4.74214,4.74214,9000000.0
2008-07-03 17:33:00,4.74258,4.74299,4.74154,4.74268,10000000.0
2008-07-03 17:34:00,4.74173,4.742,4.7407,4.74198,14000000.0
2008-07-03 17:35:00,4.74228,4.74238,4.74104,4.74223,13000000.0
2008-07-03 17:36:00,4.74234,4.74299,4.74148,4.74148,11000000.0
2008-07-03 17:37:00,4.74301,4.74439,4.74167,4.74389,15000000.0
2008-07-03 17:38:00,4.74372,4.74389,4.74142,4.74163,17000000.0
2008-07-03 17:39:00,4.7402,4.74198,4.7402,4.74075,8000000.0
2008-07-03 17:40:00,4.74203,4.74203,4.73979,4.7407,12000000.0
2008-07-03 17:41:00,4.73975,4.742,4.73975,4.74152,21000000.0
2008-07-03 17:42:00,4.74184,4.74208,4.74021,4.74208,13000000.0
2008-07-03 17:43:00,4.7402,4.74209,4.7402,4.74196,11000000.0
2008-07-03 17:44:00,4.74037,4.74222,4.73973,4.74007,19000000.0
2008-07-03 17:45:00,4.74219,4.74257,4.74047,4.74082,10000000.0
2008-07-03 17:46:00,4.74169,4.74251,4.74115,4.74174,13000000.0
2008-07-03 17:47:00,4.74302,4.7431,4.74216,4.74287,9000000.0
2008-07-03 17:48:00,4.74272,4.74393,4.74219,4.74345,14000000.0
2008-07-03 17:49:00,4.74197,4.74357,4.74197,4.74291,14000000.0
2008-07-03 17:50:00,4.74268,4.74407,4.74177,4.74273,17000000.0
2008-07-03 17:51:00,4.7419,4.74423,4.7419,4.74346,13000000.0
2008-07-03 17:52:00,4.7432,4.74359,4.74154,4.74213,24000000.0
2008-07-03 17:53:00,4.74122,4.74307,4.74115,4.74307,16000000.0
2008-07-03 17:54:00,4.74304,4.74324,4.74183,4.74244,16000000.0
2008-07-03 17:55:00,4.74261,4.74261,4.74137,4.74248,13000000.0
2008-07-03 17:56:00,4.74145,4.7423,4.74116,4.7422,15000000.0
2008-07-03 17:57:00,4.74183,4.74238,4.74024,4.74147,10000000.0
2008-07-03 17:58:00,4.7408,4.74183,4.74041,4.74075,15000000.0
2008-07-03 17:59:00,4.74154,4.74154,4.74036,4.74096,13000000.0
2008-07-03 18:00:00,4.74095,4.74143,4.74002,4.74136,7000000.0
2008-07-03 18:01:00,4.74081,4.74121,4.73854,4.73986,18000000.0
2008-07-03 18:02:00,4.73977,4.74049,4.73868,4.7393,17000000.0
2008-07-03 18:03:00,4.73926,4.74032,4.73868,4.73891,16000000.0
2008-07-03 18:04:00,4.73913,4.74017,4.73871,4.73871,14000000.0
2008-07-03 18:05:00,4.74016,4.74066,4.73905,4.74008,13000000.0
2008-07-03 18:06:00,4.73971,4.74056,4.73883,4.73975,18000000.0
2008-07-03 18:07:00,4.7405,4.74055,4.7396,4.74027,12000000.0
2008-07-03 18:08:00,4.74086,4.74218,4.73985,4.74157,18000000.0
2008-07-03 18:09:00,4.74121,4.74236,4.74045,4.74178,12000000.0
2008-07-03 18:10:00,4.74261,4.74462,4.74169,4.74462,13000000.0
2008-07-03 18:11:00,4.74215,4.74436,4.74215,4.74389,10000000.0
2008-07-03 18:12:00,4.74374,4.74432,4.74256,4.74424,11000000.0
2008-07-03 18:13:00,4.74248,4.74369,4.74248,4.74266,14000000.0
2008-07-03 18:14:00,4.74321,4.74444,4.74284,4.74438,10000000.0
2008-07-03 18:15:00,4.74442,4.74442,4.74285,4.74351,10000000.0
2008-07-03 18:16:00,4.7426,4.74481,4.7425,4.74481,9000000.0
2008-07-03 18:17:00,4.74508,4.74508,4.74343,4.74378,18000000.0
2008-07-03 18:18:00,4.74396,4.74441,4.74312,4.74366,14000000.0
2008-07-03 18:19:00,4.74483,4.74526,4.74378,4.74449,10000000.0
2008-07-03 18:20:00,4.74508,4.74508,4.74358,4.74494,15000000.0
2008-07-03 18:21:00,4.74601,4.74707,4.74391,4.74607,18000000.0
2008-07-03 18:22:00,4.746,4.74825,4.746,4.7476,14000000.0
2008-07-03 18:23:00,4.74897,4.74924,4.74768,4.74894,7000000.0
2008-07-03 18:24:00,4.74891,4.74921,4.74725,4.74822,9000000.0
2008-07-03 18:25:00,4.74667,4.74795,4.74652,4.74736,13000000.0
2008-07-03 18:26:00,4.74798,4.74834,4.74672,4.7478,16000000.0
2008-07-03 18:27:00,4.74736,4.74778,4.74633,4.74732,14000000.0
2008-07-03 18:28:00,4.7464,4.74859,4.7464,4.7479,13000000.0
2008-07-03 18:29:00,4.74707,4.7492,4.747,4.74797,11000000.0
2008-07-03 18:30:00,4.74887,4.74887,4.74711,4.7476,16000000.0
2008-07-03 18:31:00,4.74679,4.74882,4.74656,4.74739,12000000.0
2008-07-03 18:32:00,4.74702,4.74702,4.74528,4.74531,11000000.0
2008-07-03 18:33:00,4.74685,4.74685,4.7451,4.74582,13000000.0
2008-07-03 18:34:00,4.74621,4.74644,4.74473,4.74479,13000000.0
2008-07-03 18:35:00,4.74563,4.74681,4.74513,4.74584,18000000.0
2008-07-03 18:36:00,4.74613,4.74644,4.74477,4.74644,18000000.0
2008-07-03 18:37:00,4.74474,4.74655,4.74474,4.74507,18000000.0
2008-07-03 18:38:00,4.74541,4.74625,4.74479,4.74625,11000000.0
2008-07-03 18:39:00,4.7461,4.74662,4.7452,4.74563,11000000.0
2008-07-03 18:40:00,4.74633,4.74633,4.74433,4.74529,14000000.0
2008-07-03 18:41:00,4.74583,4.74586,4.74365,4.74365,16000000.0
2008-07-03 18:42:00,4.74591,4.74627,4.74465,4.74481,14000000.0
2008-07-03 18:43:00,4.7454,4.74601,4.7448,4.7448,10000000.0
2008-07-03 18:44:00,4.745,4.74613,4.74462,4.74467,13000000.0
2008-07-03 18:45:00,4.74598,4.74598,4.7448,4.74524,13000000.0
2008-07-03 18:46:00,4.74479,4.74606,4.74475,4.74533,12000000.0
2008-07-03 18:47:00,4.74593,4.74635,4.7448,4.74505,14000000.0
2008-07-03 18:48:00,4.74636,4.74636,4.74463,4.74478,15000000.0
2008-07-03 18:49:00,4.74424,4.74546,4.74417,4.74459,12000000.0
2008-07-03 18:50:00,4.74559,4.74573,4.7447,4.74516,9000000.0
2008-07-03 18:51:00,4.7447,4.74529,4.74461,4.74529,17000000.0
2008-07-03 18:52:00,4.74609,4.74609,4.74497,4.74574,9000000.0
2008-07-03 18:53:00,4.74554,4.74554,4.74419,4.74497,14000000.0
2008-07-03 18:54:00,4.74567,4.74583,4.74423,4.74515,14000000.0
2008-07-03 18:55:00,4.74503,4.74503,4.74428,4.74428,10000000.0
2008-07-03 18:56:00,4.74492,4.74492,4.74334,4.74408,16000000.0
2008-07-03 18:57:00,4.74578,4.74589,4.74402,4.74514,17000000.0
2008-07-03 18:58:00,4.74424,4.74558,4.74396,4.74396,14000000.0
2008-07-03 18:59:00,4.74387,4.74568,4.74334,4.74334,14000000.0
2008-07-03 19:00:00,4.74527,4.74527,4.74385,4.74426,15000000.0
2008-07-03 19:01:00,4.74339,4.74493,4.74258,4.74493,15000000.0
2008-07-03 19:02:00,4.74497,4.74504,4.74384,4.74397,14000000.0
2008-07-03 19:03:00,4.74449,4.74485,4.74369,4.7443,14000000.0
2008-07-03 19:04:00,4.74519,4.74519,4.74306,4.74311,12000000.0
2008-07-03 19:05:00,4.74396,4.74517,4.74312,4.74438,15000000.0
2008-07-03 19:06:00,4.74405,4.74609,4.74386,4.74455,16000000.0
2008-07-03 19:07:00,4.74574,4.7471,4.74499,4.74619,20000000.0
2008-07-03 19:08:00,4.7466,4.74695,4.74617,4.7464,8000000.0
2008-07-03 19:09:00,4.74707,4.74724,4.7459,4.74671,17000000.0
2008-07-03 19:10:00,4.74738,4.74738,4.74534,4.74685,9000000.0
2008-07-03 19:11:00,4.74583,4.74625,4.74393,4.74483,16000000.0
2008-07-03 19:12:00,4.74578,4.74578,4.74402,4.74451,13000000.0
2008-07-03 19:13:00,4.74522,4.74522,4.744,4.74482,10000000.0
2008-07-03 19:14:00,4.74389,4.74527,4.74368,4.74498,20000000.0
2008-07-03 19:15:00,4.74442,4.74512,4.74373,4.74411,12000000.0
2008-07-03 19:16:00,4.7451,4.74513,4.7437,4.74424,8000000.0
2008-07-03 19:17:00,4.74503,4.74551,4.74402,4.74413,18000000.0
2008-07-03 19:18:00,4.74489,4.74496,4.74399,4.74411,11000000.0
2008-07-03 19:19:00,4.74455,4.74494,4.74358,4.74409,12000000.0
2008-07-03 19:20:00,4.74335,4.74505,4.74333,4.74505,14000000.0
2008-07-03 19:21:00,4.74519,4.74616,4.74429,4.74491,13000000.0
2008-07-03 19:22:00,4.74445,4.74501,4.74395,4.74448,12000000.0
2008-07-03 19:23:00,4.74439,4.74445,4.74293,4.74323,14000000.0
2008-07-03 19:24:00,4.74371,4.74502,4.74335,4.7446,19000000.0
2008-07-03 19:25:00,4.74459,4.74479,4.74351,4.74479,8000000.0
2008-07-03 19:26:00,4.74329,4.74439,4.74329,4.74413,7000000.0
2008-07-03 19:27:00,4.74445,4.74516,4.74378,4.74378,20000000.0
2008-07-03 19:28:00,4.74489,4.74577,4.7445,4.74504,17000000.0
2008-07-03 19:29:00,4.74498,4.74554,4.74447,4.74554,10000000.0
2008-07-03 19:30:00,4.74551,4.74658,4.74502,4.74658,15000000.0
2008-07-03 19:31:00,4.74561,4.74661,4.7452,4.7452,11000000.0
2008-07-03 19:32:00,4.74613,4.74613,4.74479,4.7452,9000000.0
2008-07-03 19:33:00,4.7458,4.74626,4.74488,4.74528,14000000.0
2008-07-03 19:34:00,4.7462,4.74624,4.7449,4.74624,17000000.0
2008-07-03 19:35:00,4.74534,4.74611,4.74532,4.74575,8000000.0
2008-07-03 19:36:00,4.74592,4.74652,4.74488,4.74583,15000000.0
2008-07-03 19:37:00,4.74565,4.74658,4.74547,4.74616,8000000.0
2008-07-03 19:38:00,4.74678,4.74678,4.74498,4.74635,15000000.0
2008-07-03 19:39:00,4.74625,4.74637,4.74507,4.74633,17000000.0
2008-07-03 19:40:00,4.74629,4.74631,4.74508,4.74591,16000000.0
2008-07-03 19:41:00,4.74583,4.74621,4.7454,4.74577,11000000.0
2008-07-03 19:42:00,4.74622,4.74622,4.74523,4.74593,15000000.0
2008-07-03 19:43:00,4.74607,4.74653,4.74602,4.74653,14000000.0
2008-07-03 19:44:00,4.74459,4.74632,4.74459,4.74632,14000000.0
2008-07-03 19:45:00,4.74622,4.74622,4.74494,4.74525,15000000.0
2008-07-03 19:46:00,4.74452,4.74668,4.74452,4.7461,15000000.0
2008-07-03 19:47:00,4.74606,4.74606,4.74458,4.74507,16000000.0
2008-07-03 19:48:00,4.74558,4.74642,4.74504,4.74537,16000000.0
2008-07-03 19:49:00,4.74525,4.74544,4.74485,4.74544,8000000.0
2008-07-03 19:50:00,4.7466,4.7466,4.7453,4.74635,9000000.0
2008-07-03 19:51:00,4.74621,4.74683,4.74511,4.74628,19000000.0
2008-07-03 19:52:00,4.74526,4.74646,4.74518,4.74518,11000000.0
2008-07-03 19:53:00,4.74706,4.74706,4.74549,4.74662,14000000.0
2008-07-03 19:54:00,4.74631,4.74663,4.74554,4.7462,18000000.0
2008-07-03 19:55:00,4.74575,4.74643,4.74524,4.74529,13000000.0
2008-07-03 19:56:00,4.74498,4.74611,4.74477,4.74543,10000000.0
2008-07-03 19:57:00,4.74517,4.74567,4.74293,4.74516,16000000.0
2008-07-03 19:58:00,4.74557,4.74613,4.74424,4.74594,15000000.0
2008-07-03 19:59:00,4.74686,4.74686,4.74496,4.74521,14000000.0
2008-07-03 20:00:00,4.74645,4.74645,4.74514,4.7455,11000000.0
2008-07-03 20:01:00,4.74547,4.74684,4.74531,4.74614,24000000.0
2008-07-03 20:02:00,4.74616,4.74639,4.74508,4.74508,11000000.0
2008-07-03 20:03:00,4.74606,4.74608,4.7449,4.74576,11000000.0
2008-07-03 20:04:00,4.74562,4.74618,4.74491,4.7452,10000000.0
2008-07-03 20:05:00,4.74547,4.74606,4.74438,4.74486,17000000.0
2008-07-03 20:06:00,4.74583,4.74583,4.74434,4.7448,10000000.0
2008-07-03 20:07:00,4.74355,4.74564,4.74305,4.74483,14000000.0
2008-07-03 20:08:00,4.74517,4.74553,4.74426,4.74553,13000000.0
2008-07-03 20:09:00,4.74489,4.74542,4.74419,4.74478,11000000.0
2008-07-03 20:10:00,4.74423,4.74503,4.74348,4.74484,11000000.0
2008-07-03 20:11:00,4.74549,4.7457,4.74439,4.74471,9000000.0
2008-07-03 20:12:00,4.74448,4.74558,4.74434,4.74434,16000000.0
2008-07-03 20:13:00,4.74552,4.74558,4.74457,4.74457,11000000.0
2008-07-03 20:14:00,4.74458,4.74507,4.74341,4.74445,19000000.0
2008-07-03 20:15:00,4.74498,4.74577,4.74447,4.74543,13000000.0
2008-07-03 20:16:00,4.74516,4.74516,4.74401,4.74468,15000000.0
2008-07-03 20:17:00,4.74482,4.74587,4.74426,4.74587,8000000.0
2008-07-03 20:18:00,4.74613,4.74613,4.74427,4.74519,14000000.0
2008-07-03 20:19:00,4.74582,4.74582,4.74416,4.74482,14000000.0
2008-07-03 20:20:00,4.74536,4.74551,4.74413,4.74491,12000000.0
2008-07-03 20:21:00,4.74443,4.74556,4.74443,4.74556,9000000.0
2008-07-03 20:22:00,4.74558,4.74577,4.74468,4.74562,17000000.0
2008-07-03 20:23:00,4.74629,4.74629,4.74486,4.74512,11000000.0
2008-07-03 20:24:00,4.74548,4.74598,4.74472,4.74598,16000000.0
2008-07-03 20:25:00,4.74478,4.74612,4.74465,4.74506,11000000.0
2008-07-03 20:26:00,4.74455,4.7457,4.74455,4.7457,8000000.0
2008-07-03 20:27:00,4.74635,4.74635,4.74615,4.74628,13000000.0
2008-07-03 20:28:00,4.74461,4.74543,4.7442,4.74499,15000000.0
2008-07-03 20:29:00,4.74502,4.74569,4.74418,4.74432,16000000.0
2008-07-03 20:30:00,4.74473,4.74577,4.74427,4.7449,8000000.0
2008-07-03 20:31:00,4.74405,4.74556,4.74388,4.74433,18000000.0
2008-07-03 20:32:00,4.74504,4.74551,4.7445,4.74499,7000000.0
2008-07-03 20:33:00,4.7457,4.7457,4.74404,4.74477,13000000.0
2008-07-03 20:34:00,4.74503,4.74589,4.74458,4.74513,13000000.0
2008-07-03 20:35:00,4.74624,4.74624,4.7441,4.74527,9000000.0
2008-07-03 20:36:00,4.74511,4.74556,4.74442,4.74544,17000000.0
2008-07-03 20:37:00,4.74427,4.74573,4.74427,4.7457,14000000.0
2008-07-03 20:38:00,4.74436,4.74523,4.7437,4.7437,16000000.0
2008-07-03 20:39:00,4.74548,4.74548,4.74428,4.74477,14000000.0
2008-07-03 20:40:00,4.74487,4.74563,4.74431,4.74526,17000000.0
2008-07-03 20:41:00,4.74382,4.74535,4.74382,4.74421,16000000.0
2008-07-03 20:42:00,4.74569,4.74569,4.74419,4.74427,22000000.0
2008-07-03 20:43:00,4.74419,4.74496,4.74367,4.74423,18000000.0
2008-07-03 20:44:00,4.74402,4.74551,4.74374,4.74429,16000000.0
2008-07-03 20:45:00,4.74448,4.74483,4.74401,4.74401,8000000.0
2008-07-03 20:46:00,4.74513,4.74565,4.74411,4.74562,19000000.0
2008-07-03 20:47:00,4.74435,4.74603,4.74383,4.74579,12000000.0
2008-07-03 20:48:00,4.74486,4.74521,4.74379,4.74521,9000000.0
2008-07-03 20:49:00,4.74461,4.74527,4.74405,4.74527,19000000.0
2008-07-03 20:50:00,4.74492,4.74492,4.74372,4.74461,15000000.0
2008-07-03 20:51:00,4.74522,4.74522,4.74349,4.74349,9000000.0
2008-07-03 20:52:00,4.74395,4.74491,4.74358,4.74467,11000000.0
2008-07-03 20:53:00,4.74445,4.7446,4.74333,4.74453,15000000.0
2008-07-03 20:54:00,4.74431,4.74464,4.74373,4.7443,12000000.0
2008-07-03 20:55:00,4.7438,4.74467,4.74333,4.74399,18000000.0
2008-07-03 20:56:00,4.7439,4.74495,4.7433,4.74372,12000000.0
2008-07-03 20:57:00,4.74362,4.74521,4.74362,4.7442,13000000.0
2008-07-03 20:58:00,4.74412,4.74527,4.74387,4.74429,11000000.0
2008-07-03 20:59:00,4.74501,4.74547,4.74391,4.74391,11000000.0
2008-07-03 21:00:00,4.7442,4.74537,4.7442,4.74493,17000000.0
2008-07-03 21:01:00,4.74436,4.74518,4.74436,4.74444,10000000.0
2008-07-03 21:02:00,4.74548,4.74548,4.74423,4.74498,8000000.0
2008-07-03 21:03:00,4.74522,4.74525,4.74387,4.74493,19000000.0
2008-07-03 21:04:00,4.74518,4.74537,4.74355,4.74355,18000000.0
2008-07-03 21:05:00,4.74509,4.74509,4.74409,4.74457,14000000.0
2008-07-03 21:06:00,4.74405,4.74551,4.74405,4.74551,12000000.0
2008-07-03 21:07:00,4.74528,4.74558,4.74507,4.74558,10000000.0
2008-07-03 21:08:00,4.74433,4.74587,4.74424,4.74437,14000000.0
2008-07-03 21:09:00,4.74571,4.74571,4.74429,4.74429,16000000.0
2008-07-03 21:10:00,4.74553,4.74575,4.74446,4.74446,15000000.0
2008-07-03 21:11:00,4.74557,4.74557,4.74424,4.74497,13000000.0
2008-07-03 21:12:00,4.7455,4.74554,4.74454,4.74481,10000000.0
2008-07-03 21:13:00,4.74481,4.7454,4.74411,4.7451,14000000.0
2008-07-03 21:14:00,4.74488,4.74497,4.74377,4.74466,10000000.0
2008-07-03 21:15:00,4.74463,4.74511,4.74397,4.74397,15000000.0
2008-07-03 21:16:00,4.74392,4.74534,4.74382,4.74382,11000000.0
2008-07-03 21:17:00,4.74488,4.74595,4.74431,4.74552,13000000.0
2008-07-03 21:18:00,4.74556,4.74556,4.74431,4.74537,17000000.0
2008-07-03 21:19:00,4.74514,4.74536,4.74382,4.74536,12000000.0
2008-07-03 21:20:00,4.74539,4.74549,4.74454,4.74498,14000000.0
2008-07-03 21:21:00,4.7452,4.74573,4.7444,4.74573,11000000.0
2008-07-03 21:22:00,4.74538,4.74612,4.74473,4.74595,9000000.0
2008-07-03 21:23:00,4.74607,4.74616,4.74495,4.74513,7000000.0
2008-07-03 21:24:00,4.74556,4.74573,4.7448,4.74513,11000000.0
2008-07-03 21:25:00,4.74623,4.74623,4.74477,4.7453,7000000.0
2008-07-03 21:26:00,4.74575,4.74591,4.74468,4.74502,13000000.0
2008-07-03 21:27:00,4.74589,4.74589,4.74452,4.74513,11000000.0
2008-07-03 21:28:00,4.7449,4.74609,4.74461,4.74518,15000000.0
2008-07-03 21:29:00,4.74558,4.74558,4.74465,4.74489,12000000.0
2008-07-03 21:30:00,4.74517,4.74517,4.7445,4.74485,10000000.0
2008-07-03 21:31:00,4.7452,4.74547,4.74462,4.74485,10000000.0
2008-07-03 21:32:00,4.74518,4.74549,4.74411,4.74541,12000000.0
2008-07-03 21:33:00,4.74548,4.74571,4.7454,4.74543,19000000.0
2008-07-03 21:34:00,4.74581,4.74581,4.74442,4.74482,8000000.0
2008-07-03 21:35:00,4.74554,4.74572,4.74444,4.74467,20000000.0
2008-07-03 21:36:00,4.74552,4.7459,4.74437,4.7453,19000000.0
2008-07-03 21:37:00,4.74589,4.74589,4.74526,4.74537,19000000.0
2008-07-03 21:38:00,4.74511,4.74604,4.74474,4.74563,13000000.0
2008-07-03 21:39:00,4.74575,4.74575,4.74439,4.7451,17000000.0
2008-07-03 21:40:00,4.74524,4.7455,4.74448,4.74462,7000000.0
2008-07-03 21:41:00,4.74542,4.74556,4.74427,4.74478,11000000.0
2008-07-03 21:42:00,4.74486,4.74507,4.74348,4.74348,18000000.0
2008-07-03 21:43:00,4.74411,4.74452,4.74342,4.74444,13000000.0
2008-07-03 21:44:00,4.74323,4.74414,4.74261,4.74261,16000000.0
2008-07-03 21:45:00,4.74376,4.74376,4.74279,4.74317,11000000.0
2008-07-03 21:46:00,4.74371,4.74371,4.7422,4.74269,13000000.0
2008-07-03 21:47:00,4.7435,4.74389,4.74225,4.74329,13000000.0
2008-07-03 21:48:00,4.74359,4.74392,4.74276,4.74365,17000000.0
2008-07-03 21:49:00,4.74377,4.74399,4.7429,4.74357,8000000.0
2008-07-03 21:50:00,4.7438,4.74408,4.74303,4.74321,11000000.0
2008-07-03 21:51:00,4.74399,4.74407,4.74356,4.74392,13000000.0
2008-07-03 21:52:00,4.74314,4.74403,4.7428,4.74381,13000000.0
2008-07-03 21:53:00,4.74384,4.74399,4.74336,4.74366,14000000.0
2008-07-03 21:54:00,4.74289,4.74391,4.74279,4.74326,11000000.0
2008-07-03 21:55:00,4.74315,4.74409,4.74224,4.74243,17000000.0
2008-07-03 21:56:00,4.74204,4.74343,4.74182,4.74281,12000000.0
2008-07-03 21:57:00,4.74295,4.7435,4.74205,4.74238,16000000.0
2008-07-03 21:58:00,4.74243,4.74277,4.74115,4.74115,9000000.0
2008-07-03 21:59:00,4.74313,4.74344,4.74193,4.74294,18000000.0
2008-07-03 22:00:00,4.74248,4.74433,4.74248,4.74384,13000000.0
2008-07-03 22:01:00,4.74407,4.74445,4.74319,4.74445,11000000.0
2008-07-03 22:02:00,4.74315,4.74414,4.74315,4.74394,17000000.0
2008-07-03 22:03:00,4.74361,4.74421,4.74307,4.74343,23000000.0
2008-07-03 22:04:00,4.74317,4.7443,4.74299,4.74367,15000000.0
2008-07-03 22:05:00,4.74417,4.74441,4.74338,4.74342,14000000.0
2008-07-03 22:06:00,4.74424,4.74441,4.74272,4.7432,15000000.0
2008-07-03 22:07:00,4.7433,4.7441,4.74324,4.74324,9000000.0
2008-07-03 22:08:00,4.74382,4.74394,4.74297,4.74297,18000000.0
2008-07-03 22:09:00,4.74389,4.74429,4.74363,4.74394,11000000.0
2008-07-03 22:10:00,4.74448,4.74467,4.74319,4.74322,7000000.0
2008-07-03 22:11:00,4.74362,4.74428,4.7432,4.74393,8000000.0
2008-07-03 22:12:00,4.74365,4.7444,4.74323,4.74329,16000000.0
2008-07-03 22:13:00,4.74365,4.74365,4.74345,4.74365,24000000.0
2008-07-03 22:14:00,4.74439,4.74455,4.74356,4.74406,9000000.0
2008-07-03 22:15:00,4.7451,4.7451,4.7438,4.7438,10000000.0
2008-07-03 22:16:00,4.74464,4.74512,4.74397,4.74492,13000000.0
2008-07-03 22:17:00,4.74309,4.74436,4.74309,4.74375,20000000.0
2008-07-03 22:18:00,4.74423,4.74423,4.74335,4.74376,11000000.0
2008-07-03 22:19:00,4.74404,4.7444,4.74357,4.74397,15000000.0
2008-07-03 22:20:00,4.74321,4.74443,4.74321,4.74443,16000000.0
2008-07-03 22:21:00,4.74466,4.74466,4.74301,4.74412,12000000.0
2008-07-03 22:22:00,4.74401,4.74465,4.74328,4.74343,14000000.0
2008-07-03 22:23:00,4.74409,4.74474,4.74367,4.74444,11000000.0
2008-07-03 22:24:00,4.74431,4.74578,4.7442,4.74578,16000000.0
2008-07-03 22:25:00,4.74546,4.74555,4.74379,4.74434,14000000.0
2008-07-03 22:26:00,4.74467,4.74543,4.74428,4.74457,10000000.0
2008-07-03 22:27:00,4.74487,4.74511,4.74411,4.74445,14000000.0
2008-07-03 22:28:00,4.74368,4.74553,4.74368,4.74456,12000000.0
2008-07-03 22:29:00,4.74437,4.74508,4.74381,4.74418,13000000.0
2008-07-03 22:30:00,4.7441,4.74495,4.74372,4.74462,8000000.0
2008-07-03 22:31:00,4.74505,4.74505,4.74369,4.74445,11000000.0
2008-07-03 22:32:00,4.74381,4.74454,4.74313,4.74408,20000000.0
2008-07-03 22:33:00,4.74461,4.74498,4.74338,4.74406,11000000.0
2008-07-03 22:34:00,4.74442,4.74466,4.74407,4.74436,10000000.0
2008-07-03 22:35:00,4.74453,4.7456,4.74417,4.7447,13000000.0
2008-07-03 22:36:00,4.74498,4.74515,4.74406,4.74448,9000000.0
2008-07-03 22:37:00,4.74413,4.7456,4.74413,4.7449,13000000.0
2008-07-03 22:38:00,4.74532,4.7456,4.74471,4.74556,9000000.0
2008-07-03 22:39:00,4.74497,4.74544,4.74393,4.74451,12000000.0
2008-07-03 22:40:00,4.74573,4.74573,4.74467,4.74501,9000000.0
2008-07-03 22:41:00,4.74465,4.74465,4.74445,4.74457,14000000.0
2008-07-03 22:42:00,4.74518,4.74518,4.74398,4.74398,13000000.0
2008-07-03 22:43:00,4.74515,4.74523,4.74421,4.7449,12000000.0
2008-07-03 22:44:00,4.74451,4.74525,4.74392,4.74525,15000000.0
2008-07-03 22:45:00,4.74424,4.7452,4.74352,4.74457,13000000.0
2008-07-03 22:46:00,4.74474,4.74543,4.74416,4.74508,14000000.0
2008-07-03 22:47:00,4.74412,4.74549,4.744,4.74445,15000000.0
2008-07-03 22:48:00,4.74569,4.74569,4.74405,4.74428,13000000.0
2008-07-03 22:49:00,4.74446,4.74487,4.74334,4.74487,13000000.0
2008-07-03 22:50:00,4.74404,4.74474,4.7437,4.74388,15000000.0
2008-07-03 22:51:00,4.74438,4.7444,4.74333,4.74387,14000000.0
2008-07-03 22:52:00,4.74424,4.74469,4.74339,4.74469,9000000.0
2008-07-03 22:53:00,4.74505,4.74505,4.74311,4.74383,15000000.0
2008-07-03 22:54:00,4.74295,4.74425,4.74248,4.74288,17000000.0
2008-07-03 22:55:00,4.74301,4.7432,4.7414,4.74165,16000000.0
2008-07-03 22:56:00,4.74226,4.74262,4.74137,4.74225,13000000.0
2008-07-03 22:57:00,4.74162,4.74287,4.74131,4.74279,8000000.0
2008-07-03 22:58:00,4.74203,4.7421,4.74089,4.7416,8000000.0
2008-07-03 22:59:00,4.74185,4.74296,4.74109,4.74167,19000000.0
2008-07-03 23:00:00,4.74149,4.74249,4.74141,4.74216,10000000.0
2008-07-03 23:01:00,4.74156,4.74266,4.74156,4.74246,7000000.0
2008-07-03 23:02:00,4.74119,4.74256,4.74119,4.74184,15000000.0
2008-07-03 23:03:00,4.74209,4.74254,4.74165,4.74251,17000000.0
2008-07-03 23:04:00,4.74134,4.74266,4.74134,4.74213,19000000.0
2008-07-03 23:05:00,4.74174,4.74292,4.74154,4.74274,9000000.0
2008-07-03 23:06:00,4.74329,4.74376,4.74209,4.74245,12000000.0
2008-07-03 23:07:00,4.74368,4.74372,4.7424,4.74323,14000000.0
2008-07-03 23:08:00,4.74359,4.7437,4.74348,4.7436,16000000.0
2008-07-03 23:09:00,4.74328,4.74374,4.74275,4.74374,9000000.0
2008-07-03 23:10:00,4.74394,4.74394,4.74266,4.7431,12000000.0
2008-07-03 23:11:00,4.74381,4.74398,4.74271,4.74364,14000000.0
2008-07-03 23:12:00,4.74351,4.74356,4.74304,4.74356,7000000.0
2008-07-03 23:13:00,4.74241,4.74414,4.74241,4.74333,14000000.0
2008-07-03 23:14:00,4.74338,4.74449,4.74338,4.74389,19000000.0
2008-07-03 23:15:00,4.74386,4.74468,4.74344,4.74379,13000000.0
2008-07-03 23:16:00,4.74408,4.74415,4.74395,4.74408,15000000.0
2008-07-03 23:17:00,4.74439,4.74439,4.74403,4.7442,11000000.0
2008-07-03 23:18:00,4.74579,4.74637,4.74432,4.74488,12000000.0
2008-07-03 23:19:00,4.74392,4.7452,4.74381,4.74381,14000000.0
2008-07-03 23:20:00,4.74547,4.74547,4.74402,4.74505,19000000.0
2008-07-03 23:21:00,4.74455,4.7448,4.744,4.74438,7000000.0
2008-07-03 23:22:00,4.74475,4.74495,4.74475,4.74475,15000000.0
2008-07-03 23:23:00,4.74494,4.74516,4.74487,4.74487,11000000.0
2008-07-03 23:24:00,4.74347,4.74494,4.74343,4.74443,14000000.0
2008-07-03 23:25:00,4.74491,4.74526,4.74441,4.74484,11000000.0
2008-07-03 23:26:00,4.74537,4.74553,4.74406,4.74528,14000000.0
2008-07-03 23:27:00,4.74538,4.7459,4.74495,4.7459,11000000.0
2008-07-03 23:28:00,4.74514,4.74592,4.74461,4.7454,12000000.0
2008-07-03 23:29:00,4.7459,4.74611,4.74488,4.7457,16000000.0
2008-07-03 23:30:00,4.74477,4.74544,4.74454,4.74472,20000000.0
2008-07-03 23:31:00,4.74594,4.74594,4.7444,4.74522,11000000.0
2008-07-03 23:32:00,4.74576,4.74576,4.74474,4.74547,16000000.0
2008-07-03 23:33:00,4.74527,4.74582,4.74485,4.74485,12000000.0
2008-07-03 23:34:00,4.74567,4.74629,4.74547,4.74547,13000000.0
2008-07-03 23:35:00,4.74429,4.74569,4.74429,4.74557,9000000.0
2008-07-03 23:36:00,4.74539,4.74575,4.7446,4.74575,9000000.0
2008-07-03 23:37:00,4.74427,4.74529,4.74427,4.74492,14000000.0
2008-07-03 23:38:00,4.74563,4.74583,4.74553,4.74557,13000000.0
2008-07-03 23:39:00,4.74487,4.74547,4.74445,4.74503,17000000.0
2008-07-03 23:40:00,4.74493,4.74532,4.7441,4.74455,12000000.0
2008-07-03 23:41:00,4.74391,4.74492,4.74282,4.74392,17000000.0
2008-07-03 23:42:00,4.74316,4.74384,4.74316,4.74325,22000000.0
2008-07-03 23:43:00,4.74375,4.74431,4.74321,4.74383,15000000.0
2008-07-03 23:44:00,4.744,4.74418,4.74352,4.74352,14000000.0
2008-07-03 23:45:00,4.7441,4.74475,4.74353,4.74404,20000000.0
2008-07-03 23:46:00,4.74378,4.74532,4.74378,4.74522,14000000.0
2008-07-03 23:47:00,4.74362,4.74456,4.74332,4.74381,10000000.0
2008-07-03 23:48:00,4.74331,4.7446,4.74331,4.74459,18000000.0
2008-07-03 23:49:00,4.74367,4.74456,4.74335,4.74415,14000000.0
2008-07-03 23:50:00,4.74455,4.74455,4.74435,4.74435,13000000.0
2008-07-03 23:51:00,4.74414,4.74442,4.74353,4.74375,8000000.0
2008-07-03 23:52:00,4.74415,4.74437,4.74276,4.74354,16000000.0
2008-07-03 23:53:00,4.74422,4.74453,4.74372,4.74421,18000000.0
2008-07-03 23:54:00,4.74418,4.74461,4.74418,4.74455,12000000.0
2008-07-03 23:55:00,4.74359,4.74459,4.74359,4.74416,19000000.0
2008-07-03 23:56:00,4.74454,4.74507,4.74364,4.74461,14000000.0
2008-07-03 23:57:00,4.74469,4.74506,4.74408,4.74466,16000000.0
2008-07-03 23:58:00,4.74315,4.74328,4.74315,4.74315,13000000.0
2008-07-03 23:59:00,4.74485,4.74505,4.74485,4.74485,14000000.0
2008-07-04 00:00:00,4.74449,4.7453,4.74411,4.74499,17000000.0
2008-07-04 00:01:00,4.74465,4.74479,4.74209,4.74471,12000000.0
2008-07-04 00:02:00,4.74389,4.74478,4.74389,4.74416,15000000.0
2008-07-04 00:03:00,4.74428,4.74476,4.74316,4.74391,14000000.0
2008-07-04 00:04:00,4.74418,4.74485,4.74307,4.74307,12000000.0
2008-07-04 00:05:00,4.74307,4.74424,4.74293,4.74421,12000000.0
2008-07-04 00:06:00,4.74386,4.74484,4.74386,4.74398,12000000.0
2008-07-04 00:07:00,4.74396,4.74476,4.74392,4.74476,11000000.0
2008-07-04 00:08:00,4.7439,4.74496,4.7439,4.74476,15000000.0
2008-07-04 00:09:00,4.74391,4.74495,4.74391,4.74494,12000000.0
2008-07-04 00:10:00,4.74385,4.74551,4.74385,4.74535,19000000.0
2008-07-04 00:11:00,4.74503,4.74526,4.74416,4.74416,8000000.0
2008-07-04 00:12:00,4.74484,4.74484,4.74424,4.74452,9000000.0
2008-07-04 00:13:00,4.74386,4.74531,4.74373,4.74386,13000000.0
2008-07-04 00:14:00,4.74553,4.74553,4.74452,4.74511,14000000.0
2008-07-04 00:15:00,4.74507,4.74539,4.7442,4.7442,12000000.0
2008-07-04 00:16:00,4.74466,4.7457,4.74466,4.74556,12000000.0
2008-07-04 00:17:00,4.74499,4.74565,4.74469,4.7453,10000000.0
2008-07-04 00:18:00,4.74533,4.74593,4.74444,4.74509,19000000.0
2008-07-04 00:19:00,4.74465,4.74631,4.74465,4.74574,12000000.0
2008-07-04 00:20:00,4.74555,4.74571,4.74475,4.74523,11000000.0
2008-07-04 00:21:00,4.74538,4.74538,4.74481,4.74485,14000000.0
2008-07-04 00:22:00,4.74516,4.74633,4.7451,4.74542,13000000.0
2008-07-04 00:23:00,4.74455,4.74574,4.74449,4.7453,13000000.0
2008-07-04 00:24:00,4.74438,4.74584,4.7443,4.74504,9000000.0
2008-07-04 00:25:00,4.7456,4.74582,4.74491,4.74582,13000000.0
2008-07-04 00:26:00,4.7445,4.7457,4.7445,4.74457,14000000.0
2008-07-04 00:27:00,4.74466,4.7454,4.74428,4.74506,15000000.0
2008-07-04 00:28:00,4.74481,4.74532,4.74438,4.74485,7000000.0
2008-07-04 00:29:00,4.74427,4.7453,4.74401,4.74515,17000000.0
2008-07-04 00:30:00,4.74476,4.74554,4.7445,4.74505,9000000.0
2008-07-04 00:31:00,4.74445,4.74534,4.74427,4.74463,13000000.0
2008-07-04 00:32:00,4.74445,4.74579,4.74429,4.74546,8000000.0
2008-07-04 00:33:00,4.74509,4.74595,4.74434,4.74452,19000000.0
2008-07-04 00:34:00,4.74522,4.74538,4.74393,4.74538,15000000.0
2008-07-04 00:35:00,4.74585,4.74585,4.74525,4.74525,12000000.0
2008-07-04 00:36:00,4.7451,4.74535,4.74452,4.74535,15000000.0
2008-07-04 00:37:00,4.74586,4.74586,4.7445,4.74535,15000000.0
2008-07-04 00:38:00,4.74514,4.74562,4.74432,4.74562,18000000.0
2008-07-04 00:39:00,4.74359,4.74532,4.74359,4.74483,20000000.0
2008-07-04 00:40:00,4.74473,4.74516,4.74315,4.74315,10000000.0
2008-07-04 00:41:00,4.74405,4.74475,4.74361,4.74418,9000000.0
2008-07-04 00:42:00,4.74448,4.74505,4.74387,4.74424,16000000.0
2008-07-04 00:43:00,4.74419,4.74462,4.7437,4.74419,16000000.0
2008-07-04 00:44:00,4.74434,4.74465,4.74432,4.74437,10000000.0
2008-07-04 00:45:00,4.74363,4.7447,4.74329,4.74356,16000000.0
2008-07-04 00:46:00,4.74344,4.74493,4.74338,4.74431,12000000.0
2008-07-04 00:47:00,4.74344,4.74454,4.74344,4.74441,8000000.0
2008-07-04 00:48:00,4.74482,4.74505,4.74398,4.74491,16000000.0
2008-07-04 00:49:00,4.7453,4.74547,4.74463,4.74484,11000000.0
2008-07-04 00:50:00,4.74553,4.74553,4.74416,4.74488,9000000.0
2008-07-04 00:51:00,4.74548,4.74548,4.74395,4.74494,9000000.0
2008-07-04 00:52:00,4.74414,4.74532,4.74414,4.74532,18000000.0
2008-07-04 00:53:00,4.74513,4.7454,4.74411,4.7454,12000000.0
2008-07-04 00:54:00,4.74537,4.74545,4.74525,4.74525,12000000.0
2008-07-04 00:55:00,4.74471,4.74491,4.7438,4.74448,11000000.0
2008-07-04 00:56:00,4.7441,4.74542,4.7441,4.74453,14000000.0
2008-07-04 00:57:00,4.74378,4.74512,4.74369,4.74483,15000000.0
2008-07-04 00:58:00,4.74349,4.74451,4.74324,4.74411,9000000.0
2008-07-04 00:59:00,4.74482,4.74522,4.74311,4.74311,17000000.0
2008-07-04 01:00:00,4.74464,4.74486,4.74352,4.7439,12000000.0
2008-07-04 01:01:00,4.74423,4.74457,4.74353,4.74366,15000000.0
2008-07-04 01:02:00,4.74349,4.74495,4.7433,4.74495,10000000.0
2008-07-04 01:03:00,4.74545,4.74545,4.74338,4.74491,13000000.0
2008-07-04 01:04:00,4.7444,4.7448,4.74368,4.74469,13000000.0
2008-07-04 01:05:00,4.74354,4.74499,4.74349,4.74413,13000000.0
2008-07-04 01:06:00,4.74436,4.74484,4.7434,4.74484,12000000.0
2008-07-04 01:07:00,4.74434,4.74516,4.74363,4.74443,13000000.0
2008-07-04 01:08:00,4.74358,4.74465,4.74349,4.74378,15000000.0
2008-07-04 01:09:00,4.74431,4.74474,4.74351,4.74473,17000000.0
2008-07-04 01:10:00,4.74438,4.74452,4.74368,4.74404,10000000.0
2008-07-04 01:11:00,4.74424,4.74446,4.7439,4.74411,11000000.0
2008-07-04 01:12:00,4.74423,4.74423,4.74383,4.74396,10000000.0
2008-07-04 01:13:00,4.74386,4.74448,4.74364,4.74364,11000000.0
2008-07-04 01:14:00,4.74405,4.74425,4.74405,4.74425,13000000.0
2008-07-04 01:15:00,4.74318,4.74325,4.74305,4.74305,9000000.0
2008-07-04 01:16:00,4.74385,4.74492,4.74339,4.74401,12000000.0
2008-07-04 01:17:00,4.74407,4.74418,4.74399,4.74416,11000000.0
2008-07-04 01:18:00,4.74493,4.745,4.74382,4.74436,12000000.0
2008-07-04 01:19:00,4.74452,4.74513,4.74417,4.74453,19000000.0
2008-07-04 01:20:00,4.74401,4.74528,4.7439,4.74528,11000000.0
2008-07-04 01:21:00,4.7452,4.74572,4.74427,4.74522,12000000.0
2008-07-04 01:22:00,4.74443,4.74577,4.74426,4.74541,9000000.0
2008-07-04 01:23:00,4.74496,4.74556,4.74433,4.74556,13000000.0
2008-07-04 01:24:00,4.74615,4.74662,4.745,4.74546,14000000.0
2008-07-04 01:25:00,4.74681,4.74983,4.7465,4.74983,11000000.0
2008-07-04 01:26:00,4.7493,4.74935,4.74733,4.74733,10000000.0
2008-07-04 01:27:00,4.74786,4.74945,4.74752,4.74883,17000000.0
2008-07-04 01:28:00,4.74796,4.74888,4.74644,4.74794,13000000.0
2008-07-04 01:29:00,4.74645,4.74853,4.74606,4.74759,19000000.0
2008-07-04 01:30:00,4.74728,4.74756,4.74597,4.74702,15000000.0
2008-07-04 01:31:00,4.74729,4.74794,4.7466,4.74735,15000000.0
2008-07-04 01:32:00,4.74633,4.74776,4.74633,4.74776,12000000.0
2008-07-04 01:33:00,4.74747,4.74747,4.74528,4.74528,8000000.0
2008-07-04 01:34:00,4.74669,4.74703,4.74593,4.74703,18000000.0
2008-07-04 01:35:00,4.74717,4.74747,4.74603,4.74708,12000000.0
2008-07-04 01:36:00,4.74622,4.74729,4.74607,4.7465,16000000.0
2008-07-04 01:37:00,4.74632,4.74698,4.74616,4.74666,15000000.0
2008-07-04 01:38:00,4.74637,4.74703,4.74581,4.74581,18000000.0
2008-07-04 01:39:00,4.74731,4.74731,4.74566,4.74599,10000000.0
2008-07-04 01:40:00,4.74664,4.74685,4.74516,4.74685,11000000.0
2008-07-04 01:41:00,4.74599,4.74726,4.74586,4.74637,16000000.0
2008-07-04 01:42:00,4.74831,4.74896,4.74713,4.74761,14000000.0
2008-07-04 01:43:00,4.74875,4.74881,4.74757,4.74866,16000000.0
2008-07-04 01:44:00,4.74953,4.7506,4.74858,4.75034,15000000.0
2008-07-04 01:45:00,4.75044,4.75077,4.74973,4.75046,16000000.0
2008-07-04 01:46:00,4.75015,4.75039,4.74967,4.75013,9000000.0
2008-07-04 01:47:00,4.75016,4.75109,4.74958,4.75097,17000000.0
2008-07-04 01:48:00,4.75028,4.75087,4.74947,4.75024,16000000.0
2008-07-04 01:49:00,4.75029,4.75095,4.75003,4.75043,10000000.0
2008-07-04 01:50:00,4.75024,4.75071,4.74954,4.74989,11000000.0
2008-07-04 01:51:00,4.75032,4.75063,4.74946,4.75038,12000000.0
2008-07-04 01:52:00,4.74972,4.75045,4.74826,4.74826,12000000.0
2008-07-04 01:53:00,4.74891,4.74926,4.74748,4.74895,18000000.0
2008-07-04 01:54:00,4.74883,4.75002,4.74816,4.74842,14000000.0
2008-07-04 01:55:00,4.74917,4.74945,4.74818,4.74818,18000000.0
2008-07-04 01:56:00,4.74861,4.7488,4.74747,4.74747,8000000.0
2008-07-04 01:57:00,4.74822,4.74822,4.74693,4.74759,13000000.0
2008-07-04 01:58:00,4.74719,4.74802,4.74675,4.74675,11000000.0
2008-07-04 01:59:00,4.74702,4.74785,4.74702,4.74756,11000000.0
2008-07-04 02:00:00,4.74791,4.7491,4.74745,4.74831,16000000.0
2008-07-04 02:01:00,4.74912,4.74957,4.74757,4.74853,21000000.0
2008-07-04 02:02:00,4.74828,4.7488,4.74726,4.74775,10000000.0
2008-07-04 02:03:00,4.74827,4.74859,4.74782,4.74811,8000000.0
2008-07-04 02:04:00,4.74807,4.7484,4.74722,4.74763,14000000.0
2008-07-04 02:05:00,4.7473,4.74739,4.74647,4.7473,14000000.0
2008-07-04 02:06:00,4.74712,4.74835,4.74709,4.74718,15000000.0
2008-07-04 02:07:00,4.74755,4.74817,4.74714,4.74757,10000000.0
2008-07-04 02:08:00,4.74658,4.74801,4.74658,4.74739,16000000.0
2008-07-04 02:09:00,4.74733,4.74783,4.74651,4.74651,18000000.0
2008-07-04 02:10:00,4.74749,4.74817,4.74708,4.74797,16000000.0
2008-07-04 02:11:00,4.7471,4.74814,4.7471,4.74751,14000000.0
2008-07-04 02:12:00,4.74801,4.74801,4.74719,4.74742,10000000.0
2008-07-04 02:13:00,4.74691,4.74806,4.74687,4.7471,15000000.0
2008-07-04 02:14:00,4.74717,4.74873,4.74717,4.74747,19000000.0
2008-07-04 02:15:00,4.74802,4.74851,4.74748,4.74832,12000000.0
2008-07-04 02:16:00,4.74776,4.74838,4.74716,4.74838,18000000.0
2008-07-04 02:17:00,4.74728,4.74836,4.7472,4.74817,14000000.0
2008-07-04 02:18:00,4.74858,4.74902,4.74762,4.74843,12000000.0
2008-07-04 02:19:00,4.7475,4.74795,4.74611,4.74611,14000000.0
2008-07-04 02:20:00,4.74621,4.74756,4.74616,4.74756,13000000.0
2008-07-04 02:21:00,4.74698,4.74745,4.74646,4.74732,15000000.0
2008-07-04 02:22:00,4.74651,4.74707,4.74533,4.7454,13000000.0
2008-07-04 02:23:00,4.74687,4.74687,4.74505,4.74505,16000000.0
2008-07-04 02:24:00,4.74564,4.74747,4.74564,4.74573,17000000.0
2008-07-04 02:25:00,4.74699,4.74714,4.74551,4.74551,10000000.0
2008-07-04 02:26:00,4.74506,4.74629,4.74506,4.74546,13000000.0
2008-07-04 02:27:00,4.74484,4.74598,4.74484,4.74526,7000000.0
2008-07-04 02:28:00,4.74616,4.74616,4.74446,4.74493,9000000.0
2008-07-04 02:29:00,4.7443,4.74509,4.7435,4.7444,20000000.0
2008-07-04 02:30:00,4.74336,4.74462,4.74336,4.74416,11000000.0
2008-07-04 02:31:00,4.74337,4.74413,4.74309,4.7432,9000000.0
2008-07-04 02:32:00,4.74423,4.74487,4.74371,4.74487,13000000.0
2008-07-04 02:33:00,4.7444,4.74495,4.74372,4.7444,14000000.0
2008-07-04 02:34:00,4.74424,4.74483,4.74403,4.74471,17000000.0
2008-07-04 02:35:00,4.74366,4.745,4.74363,4.74425,15000000.0
2008-07-04 02:36:00,4.74458,4.74526,4.74397,4.74498,14000000.0
2008-07-04 02:37:00,4.74476,4.74558,4.74456,4.74496,13000000.0
2008-07-04 02:38:00,4.74558,4.74558,4.74409,4.74515,14000000.0
2008-07-04 02:39:00,4.74461,4.74471,4.74142,4.74252,15000000.0
2008-07-04 02:40:00,4.74261,4.7432,4.74198,4.74251,12000000.0
2008-07-04 02:41:00,4.74294,4.74402,4.74183,4.74361,13000000.0
2008-07-04 02:42:00,4.74336,4.74336,4.74181,4.74233,16000000.0
2008-07-04 02:43:00,4.74279,4.74308,4.74153,4.74179,18000000.0
2008-07-04 02:44:00,4.74252,4.74254,4.74156,4.74179,10000000.0
2008-07-04 02:45:00,4.74311,4.74311,4.74193,4.74197,14000000.0
2008-07-04 02:46:00,4.74219,4.74317,4.7407,4.7407,18000000.0
2008-07-04 02:47:00,4.74185,4.74259,4.74035,4.74187,17000000.0
2008-07-04 02:48:00,4.74161,4.74174,4.74086,4.74124,7000000.0
2008-07-04 02:49:00,4.74161,4.74172,4.74059,4.74097,13000000.0
2008-07-04 02:50:00,4.74033,4.74185,4.74032,4.74161,14000000.0
2008-07-04 02:51:00,4.74219,4.7425,4.74098,4.7412,15000000.0
2008-07-04 02:52:00,4.74189,4.74247,4.7414,4.74192,15000000.0
2008-07-04 02:53:00,4.74071,4.74298,4.74071,4.74205,9000000.0
2008-07-04 02:54:00,4.74361,4.74485,4.74278,4.74422,13000000.0
2008-07-04 02:55:00,4.74309,4.74383,4.74195,4.74205,11000000.0
2008-07-04 02:56:00,4.74242,4.74242,4.74042,4.74042,18000000.0
2008-07-04 02:57:00,4.74178,4.74178,4.74068,4.7408,13000000.0
2008-07-04 02:58:00,4.74216,4.74216,4.73989,4.74078,9000000.0
2008-07-04 02:59:00,4.74104,4.74132,4.73946,4.74041,14000000.0
2008-07-04 03:00:00,4.74043,4.74083,4.74005,4.74026,11000000.0
2008-07-04 03:01:00,4.74104,4.74167,4.74041,4.74088,11000000.0
2008-07-04 03:02:00,4.7412,4.74137,4.74066,4.74103,11000000.0
2008-07-04 03:03:00,4.74098,4.74132,4.7405,4.74087,23000000.0
2008-07-04 03:04:00,4.74126,4.7416,4.74089,4.7416,11000000.0
2008-07-04 03:05:00,4.74121,4.74163,4.7403,4.74146,17000000.0
2008-07-04 03:06:00,4.74158,4.74253,4.74103,4.74253,9000000.0
2008-07-04 03:07:00,4.74202,4.74202,4.74048,4.74065,15000000.0
2008-07-04 03:08:00,4.74024,4.74158,4.74024,4.74051,12000000.0
2008-07-04 03:09:00,4.74191,4.74191,4.7405,4.7405,15000000.0
2008-07-04 03:10:00,4.74151,4.742,4.74051,4.74118,19000000.0
2008-07-04 03:11:00,4.74138,4.74178,4.74072,4.74113,15000000.0
2008-07-04 03:12:00,4.74059,4.74191,4.74059,4.74152,18000000.0
2008-07-04 03:13:00,4.74134,4.74207,4.7406,4.74161,18000000.0
2008-07-04 03:14:00,4.74167,4.74184,4.74049,4.74149,10000000.0
2008-07-04 03:15:00,4.74055,4.74137,4.74037,4.74137,7000000.0
2008-07-04 03:16:00,4.74052,4.74118,4.73968,4.74118,8000000.0
2008-07-04 03:17:00,4.74131,4.74184,4.74066,4.74184,10000000.0
2008-07-04 03:18:00,4.74122,4.74242,4.74122,4.74172,15000000.0
2008-07-04 03:19:00,4.74126,4.74186,4.74126,4.74186,10000000.0
2008-07-04 03:20:00,4.74159,4.74185,4.74094,4.74155,16000000.0
2008-07-04 03:21:00,4.74149,4.74209,4.74109,4.74169,11000000.0
2008-07-04 03:22:00,4.741,4.74141,4.74055,4.74129,10000000.0
2008-07-04 03:23:00,4.74121,4.74168,4.74031,4.74067,12000000.0
2008-07-04 03:24:00,4.74055,4.74104,4.74055,4.74104,13000000.0
2008-07-04 03:25:00,4.74125,4.74158,4.74052,4.74068,11000000.0
2008-07-04 03:26:00,4.74165,4.74165,4.7406,4.74115,13000000.0
2008-07-04 03:27:00,4.7404,4.74144,4.7404,4.74144,14000000.0
2008-07-04 03:28:00,4.73983,4.74132,4.73983,4.74107,18000000.0
2008-07-04 03:29:00,4.74003,4.7409,4.74003,4.7409,15000000.0
2008-07-04 03:30:00,4.7395,4.74129,4.7395,4.74108,10000000.0
2008-07-04 03:31:00,4.7408,4.74095,4.73971,4.73971,13000000.0
2008-07-04 03:32:00,4.74067,4.74099,4.74021,4.74067,16000000.0
2008-07-04 03:33:00,4.74014,4.74123,4.73995,4.74034,13000000.0
2008-07-04 03:34:00,4.74058,4.74095,4.73934,4.73942,16000000.0
2008-07-04 03:35:00,4.74016,4.74102,4.73951,4.74012,10000000.0
2008-07-04 03:36:00,4.74032,4.74065,4.73966,4.7405,11000000.0
2008-07-04 03:37:00,4.74085,4.74086,4.73981,4.7404,13000000.0
2008-07-04 03:38:00,4.73967,4.74053,4.7395,4.73959,13000000.0
2008-07-04 03:39:00,4.74004,4.7405,4.73929,4.74021,13000000.0
2008-07-04 03:40:00,4.73932,4.74063,4.73932,4.74027,12000000.0
2008-07-04 03:41:00,4.73936,4.74046,4.73903,4.73903,16000000.0
2008-07-04 03:42:00,4.74049,4.74056,4.73954,4.74014,21000000.0
2008-07-04 03:43:00,4.73921,4.74073,4.73921,4.73984,18000000.0
2008-07-04 03:44:00,4.73953,4.74051,4.73953,4.74003,15000000.0
2008-07-04 03:45:00,4.73994,4.74068,4.73937,4.74044,9000000.0
2008-07-04 03:46:00,4.74026,4.74071,4.74001,4.74049,8000000.0
2008-07-04 03:47:00,4.74079,4.74079,4.73972,4.74001,11000000.0
2008-07-04 03:48:00,4.74047,4.74047,4.7393,4.73977,9000000.0
2008-07-04 03:49:00,4.74016,4.74057,4.73936,4.73936,16000000.0
2008-07-04 03:50:00,4.73974,4.74045,4.73959,4.74016,19000000.0
2008-07-04 03:51:00,4.73905,4.74063,4.73905,4.74063,9000000.0
2008-07-04 03:52:00,4.74016,4.74043,4.73902,4.74012,19000000.0
2008-07-04 03:53:00,4.73943,4.74043,4.73943,4.74012,10000000.0
2008-07-04 03:54:00,4.74044,4.7407,4.74036,4.74048,17000000.0
2008-07-04 03:55:00,4.7393,4.74006,4.7392,4.73948,16000000.0
2008-07-04 03:56:00,4.73957,4.74004,4.73921,4.73975,7000000.0
2008-07-04 03:57:00,4.7398,4.7398,4.7387,4.7387,11000000.0
2008-07-04 03:58:00,4.73881,4.7394,4.73841,4.73917,12000000.0
2008-07-04 03:59:00,4.73924,4.73954,4.73811,4.73811,17000000.0
2008-07-04 04:00:00,4.73926,4.73979,4.73829,4.73895,12000000.0
2008-07-04 04:01:00,4.73833,4.73978,4.73815,4.73978,16000000.0
2008-07-04 04:02:00,4.73852,4.74023,4.73852,4.73947,14000000.0
2008-07-04 04:03:00,4.73977,4.74015,4.73871,4.73871,12000000.0
2008-07-04 04:04:00,4.73936,4.7401,4.73926,4.73961,16000000.0
2008-07-04 04:05:00,4.73848,4.74015,4.73848,4.73892,13000000.0
2008-07-04 04:06:00,4.74011,4.74011,4.73834,4.73837,16000000.0
2008-07-04 04:07:00,4.7393,4.73994,4.73919,4.73936,13000000.0
2008-07-04 04:08:00,4.73875,4.73958,4.73875,4.73945,14000000.0
2008-07-04 04:09:00,4.7398,4.73992,4.73912,4.73962,10000000.0
2008-07-04 04:10:00,4.73956,4.73988,4.73859,4.73941,12000000.0
2008-07-04 04:11:00,4.73905,4.73983,4.73834,4.73868,14000000.0
2008-07-04 04:12:00,4.73879,4.73934,4.73795,4.73858,19000000.0
2008-07-04 04:13:00,4.73773,4.73905,4.73773,4.73793,20000000.0
2008-07-04 04:14:00,4.73842,4.73917,4.73784,4.73846,12000000.0
2008-07-04 04:15:00,4.73839,4.73897,4.73775,4.73775,8000000.0
2008-07-04 04:16:00,4.73901,4.73936,4.7378,4.73936,13000000.0
2008-07-04 04:17:00,4.73987,4.73999,4.73885,4.7393,15000000.0
2008-07-04 04:18:00,4.73815,4.73945,4.73815,4.73851,9000000.0
2008-07-04 04:19:00,4.73839,4.73968,4.73839,4.73958,12000000.0
2008-07-04 04:20:00,4.73953,4.73968,4.73878,4.7392,9000000.0
2008-07-04 04:21:00,4.7397,4.74005,4.73869,4.73891,17000000.0
2008-07-04 04:22:00,4.7384,4.74001,4.7384,4.7394,14000000.0
2008-07-04 04:23:00,4.73937,4.73976,4.73899,4.73948,10000000.0
2008-07-04 04:24:00,4.73955,4.74033,4.73947,4.73987,12000000.0
2008-07-04 04:25:00,4.73979,4.73988,4.73926,4.73957,10000000.0
2008-07-04 04:26:00,4.74005,4.74005,4.73938,4.7397,7000000.0
2008-07-04 04:27:00,4.73922,4.74003,4.73849,4.73849,15000000.0
2008-07-04 04:28:00,4.73859,4.73949,4.73835,4.73835,7000000.0
2008-07-04 04:29:00,4.73932,4.73977,4.73869,4.73897,14000000.0
2008-07-04 04:30:00,4.73941,4.73991,4.73887,4.73979,11000000.0
2008-07-04 04:31:00,4.7397,4.74021,4.73929,4.73999,15000000.0
2008-07-04 04:32:00,4.73996,4.74055,4.73932,4.74055,17000000.0
2008-07-04 04:33:00,4.73943,4.74049,4.73943,4.7398,14000000.0
2008-07-04 04:34:00,4.7405,4.74051,4.73932,4.74051,9000000.0
2008-07-04 04:35:00,4.73999,4.74034,4.73946,4.7399,12000000.0
2008-07-04 04:36:00,4.74047,4.74107,4.73991,4.74021,12000000.0
2008-07-04 04:37:00,4.73956,4.74046,4.73944,4.73948,12000000.0
2008-07-04 04:38:00,4.73999,4.74069,4.7399,4.74061,11000000.0
2008-07-04 04:39:00,4.74028,4.74061,4.73963,4.73991,17000000.0
2008-07-04 04:40:00,4.73983,4.74046,4.73952,4.74,9000000.0
2008-07-04 04:41:00,4.73993,4.74017,4.7396,4.74014,10000000.0
2008-07-04 04:42:00,4.73927,4.74008,4.73927,4.73997,8000000.0
2008-07-04 04:43:00,4.73997,4.74072,4.73922,4.74072,18000000.0
2008-07-04 04:44:00,4.73943,4.74017,4.73928,4.74008,9000000.0
2008-07-04 04:45:00,4.74,4.74011,4.73948,4.74,9000000.0
2008-07-04 04:46:00,4.74068,4.74068,4.73888,4.74005,16000000.0
2008-07-04 04:47:00,4.7399,4.73992,4.73849,4.73906,12000000.0
2008-07-04 04:48:00,4.73995,4.73995,4.73776,4.73776,10000000.0
2008-07-04 04:49:00,4.73901,4.73974,4.73813,4.73887,16000000.0
2008-07-04 04:50:00,4.73869,4.73878,4.73804,4.73804,16000000.0
2008-07-04 04:51:00,4.73843,4.73942,4.73841,4.73891,20000000.0
2008-07-04 04:52:00,4.7397,4.7397,4.73901,4.73907,13000000.0
2008-07-04 04:53:00,4.73849,4.73934,4.73849,4.73934,11000000.0
2008-07-04 04:54:00,4.73864,4.73899,4.73751,4.73751,11000000.0
2008-07-04 04:55:00,4.73884,4.73892,4.73801,4.73866,12000000.0
2008-07-04 04:56:00,4.73813,4.73863,4.73745,4.73845,16000000.0
2008-07-04 04:57:00,4.73825,4.73861,4.73769,4.73861,7000000.0
2008-07-04 04:58:00,4.73755,4.73884,4.73755,4.73851,13000000.0
2008-07-04 04:59:00,4.73749,4.73853,4.73749,4.73817,17000000.0
2008-07-04 05:00:00,4.7385,4.73882,4.73756,4.7383,10000000.0
2008-07-04 05:01:00,4.7386,4.73946,4.73831,4.73904,13000000.0
2008-07-04 05:02:00,4.73762,4.73954,4.73743,4.73766,18000000.0
2008-07-04 05:03:00,4.73731,4.73813,4.73691,4.73691,9000000.0
2008-07-04 05:04:00,4.73833,4.73833,4.73721,4.73802,12000000.0
2008-07-04 05:05:00,4.73751,4.73822,4.73746,4.73821,10000000.0
2008-07-04 05:06:00,4.73822,4.73839,4.73782,4.7381,20000000.0
2008-07-04 05:07:00,4.73832,4.73832,4.73683,4.73738,10000000.0
2008-07-04 05:08:00,4.73741,4.73794,4.73663,4.73738,17000000.0
2008-07-04 05:09:00,4.73751,4.73786,4.73666,4.73666,15000000.0
2008-07-04 05:10:00,4.73712,4.73841,4.73712,4.73841,10000000.0
2008-07-04 05:11:00,4.7385,4.73851,4.73755,4.73771,16000000.0
2008-07-04 05:12:00,4.73755,4.73808,4.73705,4.73802,7000000.0
2008-07-04 05:13:00,4.73777,4.73799,4.73665,4.73665,12000000.0
2008-07-04 05:14:00,4.73803,4.73803,4.73697,4.73732,14000000.0
2008-07-04 05:15:00,4.73787,4.73816,4.73681,4.73703,16000000.0
2008-07-04 05:16:00,4.73747,4.73816,4.73666,4.73816,15000000.0
2008-07-04 05:17:00,4.73736,4.73782,4.73706,4.73759,10000000.0
2008-07-04 05:18:00,4.73751,4.7381,4.73703,4.73804,13000000.0
2008-07-04 05:19:00,4.73691,4.73874,4.73691,4.73746,13000000.0
2008-07-04 05:20:00,4.73866,4.73873,4.73771,4.73787,20000000.0
2008-07-04 05:21:00,4.73737,4.7394,4.73737,4.7394,9000000.0
2008-07-04 05:22:00,4.73804,4.73872,4.73783,4.73872,17000000.0
2008-07-04 05:23:00,4.73791,4.73898,4.73785,4.73792,14000000.0
2008-07-04 05:24:00,4.73875,4.73875,4.73855,4.73868,19000000.0
2008-07-04 05:25:00,4.73854,4.73892,4.73748,4.73748,13000000.0
2008-07-04 05:26:00,4.73868,4.73923,4.738,4.73833,13000000.0
2008-07-04 05:27:00,4.73893,4.73915,4.73802,4.73859,13000000.0
2008-07-04 05:28:00,4.7396,4.7396,4.7383,4.73953,10000000.0
2008-07-04 05:29:00,4.73955,4.73955,4.73831,4.73909,17000000.0
2008-07-04 05:30:00,4.7395,4.73964,4.73842,4.73842,21000000.0
2008-07-04 05:31:00,4.7388,4.73907,4.73798,4.73872,13000000.0
2008-07-04 05:32:00,4.73926,4.73979,4.7383,4.73964,16000000.0
2008-07-04 05:33:00,4.73921,4.73949,4.7382,4.73949,13000000.0
2008-07-04 05:34:00,4.73944,4.73984,4.73866,4.7388,13000000.0
2008-07-04 05:35:00,4.73848,4.73979,4.73848,4.73895,14000000.0
2008-07-04 05:36:00,4.7392,4.74009,4.73874,4.73942,18000000.0
2008-07-04 05:37:00,4.73932,4.73974,4.73833,4.7388,12000000.0
2008-07-04 05:38:00,4.73878,4.73897,4.73773,4.73807,13000000.0
2008-07-04 05:39:00,4.73843,4.73867,4.73832,4.73862,21000000.0
2008-07-04 05:40:00,4.73876,4.73917,4.73743,4.73757,14000000.0
2008-07-04 05:41:00,4.73817,4.73877,4.73715,4.7384,13000000.0
2008-07-04 05:42:00,4.73858,4.73858,4.73759,4.73842,8000000.0
2008-07-04 05:43:00,4.73872,4.73872,4.73762,4.73855,13000000.0
2008-07-04 05:44:00,4.73831,4.73882,4.73744,4.73744,13000000.0
2008-07-04 05:45:00,4.73784,4.73908,4.73742,4.73742,24000000.0
2008-07-04 05:46:00,4.7376,4.73859,4.7376,4.73814,14000000.0
2008-07-04 05:47:00,4.73801,4.73934,4.73767,4.73934,11000000.0
2008-07-04 05:48:00,4.73817,4.73916,4.73779,4.73829,18000000.0
2008-07-04 05:49:00,4.73876,4.73904,4.73762,4.73762,10000000.0
2008-07-04 05:50:00,4.73823,4.73857,4.73802,4.73832,10000000.0
2008-07-04 05:51:00,4.739,4.73918,4.738,4.7385,11000000.0
2008-07-04 05:52:00,4.73871,4.73874,4.73728,4.73826,19000000.0
2008-07-04 05:53:00,4.73838,4.73859,4.73747,4.73859,15000000.0
2008-07-04 05:54:00,4.739,4.739,4.73872,4.73873,7000000.0
2008-07-04 05:55:00,4.73855,4.7388,4.73758,4.73758,12000000.0
2008-07-04 05:56:00,4.73872,4.73872,4.73765,4.73845,16000000.0
2008-07-04 05:57:00,4.73868,4.73886,4.73787,4.73808,11000000.0
2008-07-04 05:58:00,4.73805,4.73825,4.73805,4.73805,22000000.0
2008-07-04 05:59:00,4.73826,4.73903,4.73765,4.73903,9000000.0
2008-07-04 06:00:00,4.73811,4.73875,4.73772,4.73772,17000000.0
2008-07-04 06:01:00,4.73792,4.73903,4.73768,4.73768,18000000.0
2008-07-04 06:02:00,4.73917,4.73917,4.73793,4.73846,18000000.0
2008-07-04 06:03:00,4.73861,4.73921,4.73802,4.73806,16000000.0
2008-07-04 06:04:00,4.73967,4.73967,4.73831,4.73862,8000000.0
2008-07-04 06:05:00,4.73798,4.73892,4.73798,4.73857,10000000.0
2008-07-04 06:06:00,4.73834,4.73883,4.73769,4.73818,27000000.0
2008-07-04 06:07:00,4.73903,4.73932,4.73786,4.73786,17000000.0
2008-07-04 06:08:00,4.73918,4.73918,4.7375,4.73797,14000000.0
2008-07-04 06:09:00,4.73783,4.73926,4.73755,4.7391,13000000.0
2008-07-04 06:10:00,4.73875,4.7389,4.73804,4.73854,14000000.0
2008-07-04 06:11:00,4.73847,4.73895,4.73805,4.73816,16000000.0
2008-07-04 06:12:00,4.73886,4.73887,4.73783,4.73783,17000000.0
2008-07-04 06:13:00,4.73882,4.73884,4.73787,4.73821,14000000.0
2008-07-04 06:14:00,4.73735,4.73884,4.73735,4.73809,12000000.0
2008-07-04 06:15:00,4.73779,4.73809,4.73755,4.73785,13000000.0
2008-07-04 06:16:00,4.73862,4.73911,4.73796,4.73899,14000000.0
2008-07-04 06:17:00,4.73827,4.73888,4.73803,4.73882,11000000.0
2008-07-04 06:18:00,4.73849,4.73879,4.73798,4.73831,12000000.0
2008-07-04 06:19:00,4.7384,4.73898,4.738,4.73807,19000000.0
2008-07-04 06:20:00,4.73762,4.73879,4.73756,4.73879,11000000.0
2008-07-04 06:21:00,4.73785,4.73803,4.73761,4.73789,9000000.0
2008-07-04 06:22:00,4.73791,4.73874,4.73752,4.73752,22000000.0
2008-07-04 06:23:00,4.73793,4.73944,4.73793,4.73885,18000000.0
2008-07-04 06:24:00,4.73896,4.73947,4.73864,4.73913,8000000.0
2008-07-04 06:25:00,4.73842,4.73869,4.7379,4.73864,9000000.0
2008-07-04 06:26:00,4.73857,4.73897,4.73781,4.73798,13000000.0
2008-07-04 06:27:00,4.73863,4.7388,4.73773,4.7385,15000000.0
2008-07-04 06:28:00,4.73873,4.73873,4.7376,4.7376,18000000.0
2008-07-04 06:29:00,4.73755,4.73903,4.73753,4.73857,16000000.0
2008-07-04 06:30:00,4.73865,4.73865,4.73748,4.73848,10000000.0
2008-07-04 06:31:00,4.7369,4.73853,4.7369,4.73775,13000000.0
2008-07-04 06:32:00,4.73849,4.73849,4.7374,4.73764,10000000.0
2008-07-04 06:33:00,4.7384,4.73869,4.73723,4.73805,10000000.0
2008-07-04 06:34:00,4.73777,4.73845,4.73721,4.738,15000000.0
2008-07-04 06:35:00,4.73818,4.73858,4.73712,4.73783,13000000.0
2008-07-04 06:36:00,4.73716,4.73834,4.73703,4.73703,23000000.0
2008-07-04 06:37:00,4.73766,4.73834,4.73723,4.73803,11000000.0
2008-07-04 06:38:00,4.73806,4.73901,4.7372,4.73841,17000000.0
2008-07-04 06:39:00,4.73849,4.73867,4.73784,4.73867,8000000.0
2008-07-04 06:40:00,4.73751,4.73867,4.73751,4.73779,15000000.0
2008-07-04 06:41:00,4.73801,4.73916,4.73789,4.73916,15000000.0
2008-07-04 06:42:00,4.73871,4.73909,4.73793,4.73909,16000000.0
2008-07-04 06:43:00,4.73885,4.7391,4.73816,4.73901,12000000.0
2008-07-04 06:44:00,4.73843,4.7388,4.73781,4.73839,13000000.0
2008-07-04 06:45:00,4.73885,4.73905,4.73885,4.73885,14000000.0
2008-07-04 06:46:00,4.73745,4.73745,4.73725,4.73725,12000000.0
2008-07-04 06:47:00,4.73764,4.73877,4.73764,4.73851,11000000.0
2008-07-04 06:48:00,4.73939,4.73939,4.73908,4.73927,15000000.0
2008-07-04 06:49:00,4.73747,4.73888,4.73747,4.73756,17000000.0
2008-07-04 06:50:00,4.73833,4.73833,4.73788,4.73788,13000000.0
2008-07-04 06:51:00,4.73816,4.73877,4.73794,4.73877,8000000.0
2008-07-04 06:52:00,4.73819,4.73917,4.73801,4.73801,14000000.0
2008-07-04 06:53:00,4.73939,4.73939,4.738,4.7386,13000000.0
2008-07-04 06:54:00,4.7381,4.73889,4.7381,4.73826,8000000.0
2008-07-04 06:55:00,4.73904,4.73904,4.7383,4.73845,10000000.0
2008-07-04 06:56:00,4.73782,4.73858,4.73771,4.73843,11000000.0
2008-07-04 06:57:00,4.73889,4.73889,4.73797,4.73797,17000000.0
2008-07-04 06:58:00,4.73801,4.73867,4.73735,4.73867,12000000.0
2008-07-04 06:59:00,4.73825,4.73845,4.73825,4.73838,14000000.0
2008-07-04 07:00:00,4.74282,4.74282,4.73874,4.73898,11000000.0
2008-07-04 07:01:00,4.73868,4.73886,4.73734,4.73769,10000000.0
2008-07-04 07:02:00,4.73795,4.73857,4.73735,4.73788,14000000.0
2008-07-04 07:03:00,4.73812,4.73828,4.73725,4.73755,7000000.0
2008-07-04 07:04:00,4.7373,4.73809,4.73703,4.73788,16000000.0
2008-07-04 07:05:00,4.73796,4.73831,4.73685,4.73763,15000000.0
2008-07-04 07:06:00,4.73715,4.7374,4.73623,4.73698,16000000.0
2008-07-04 07:07:00,4.73647,4.73767,4.73647,4.737,12000000.0
2008-07-04 07:08:00,4.73711,4.73752,4.7369,4.73737,8000000.0
2008-07-04 07:09:00,4.73738,4.73744,4.73676,4.73676,8000000.0
2008-07-04 07:10:00,4.73778,4.73806,4.73691,4.73806,16000000.0
2008-07-04 07:11:00,4.73774,4.73821,4.7368,4.73821,17000000.0
2008-07-04 07:12:00,4.73787,4.73796,4.73673,4.7376,20000000.0
2008-07-04 07:13:00,4.73753,4.73831,4.73699,4.73744,18000000.0
2008-07-04 07:14:00,4.73687,4.73863,4.73687,4.73863,11000000.0
2008-07-04 07:15:00,4.73762,4.73873,4.73762,4.73804,18000000.0
2008-07-04 07:16:00,4.73811,4.73848,4.7374,4.7374,18000000.0
2008-07-04 07:17:00,4.73844,4.73894,4.73751,4.73894,12000000.0
2008-07-04 07:18:00,4.73731,4.73878,4.73731,4.73783,18000000.0
2008-07-04 07:19:00,4.73839,4.73885,4.73747,4.73804,14000000.0
2008-07-04 07:20:00,4.73833,4.73885,4.73777,4.7381,18000000.0
2008-07-04 07:21:00,4.73799,4.73882,4.7376,4.73804,13000000.0
2008-07-04 07:22:00,4.73791,4.73845,4.73752,4.73803,14000000.0
2008-07-04 07:23:00,4.7383,4.73859,4.73757,4.73859,15000000.0
2008-07-04 07:24:00,4.7381,4.73889,4.73736,4.73816,16000000.0
2008-07-04 07:25:00,4.73857,4.73908,4.73764,4.73809,15000000.0
2008-07-04 07:26:00,4.73758,4.73891,4.73742,4.73891,13000000.0
2008-07-04 07:27:00,4.73899,4.73907,4.73773,4.73806,12000000.0
2008-07-04 07:28:00,4.73842,4.73901,4.73763,4.73896,22000000.0
2008-07-04 07:29:00,4.73763,4.73946,4.73763,4.73837,16000000.0
2008-07-04 07:30:00,4.73907,4.73956,4.73811,4.73811,14000000.0
2008-07-04 07:31:00,4.73844,4.73942,4.738,4.73882,13000000.0
2008-07-04 07:32:00,4.73881,4.73881,4.73747,4.73829,9000000.0
2008-07-04 07:33:00,4.73785,4.73797,4.73703,4.73775,7000000.0
2008-07-04 07:34:00,4.73835,4.73862,4.73702,4.73807,18000000.0
2008-07-04 07:35:00,4.73809,4.73892,4.73809,4.73856,9000000.0
2008-07-04 07:36:00,4.73873,4.73922,4.73802,4.73872,13000000.0
2008-07-04 07:37:00,4.73835,4.73931,4.73835,4.73862,11000000.0
2008-07-04 07:38:00,4.73914,4.74016,4.73838,4.74016,11000000.0
2008-07-04 07:39:00,4.73878,4.73982,4.7387,4.73939,19000000.0
2008-07-04 07:40:00,4.73818,4.73948,4.73818,4.73906,11000000.0
2008-07-04 07:41:00,4.73948,4.73977,4.73824,4.73852,7000000.0
2008-07-04 07:42:00,4.73799,4.73957,4.73799,4.73829,13000000.0
2008-07-04 07:43:00,4.73792,4.739,4.73788,4.73866,14000000.0
2008-07-04 07:44:00,4.73788,4.73882,4.73776,4.73851,10000000.0
2008-07-04 07:45:00,4.73808,4.73899,4.73786,4.73899,8000000.0
2008-07-04 07:46:00,4.73751,4.73891,4.73751,4.73884,13000000.0
2008-07-04 07:47:00,4.7385,4.73854,4.73732,4.73854,15000000.0
2008-07-04 07:48:00,4.73864,4.73888,4.73766,4.7383,13000000.0
2008-07-04 07:49:00,4.73818,4.73891,4.73765,4.73784,10000000.0
2008-07-04 07:50:00,4.73821,4.73861,4.73722,4.73751,17000000.0
2008-07-04 07:51:00,4.7382,4.73864,4.73712,4.73775,16000000.0
2008-07-04 07:52:00,4.73807,4.73879,4.73737,4.73879,13000000.0
2008-07-04 07:53:00,4.73681,4.73817,4.73681,4.73812,10000000.0
2008-07-04 07:54:00,4.73814,4.73867,4.73752,4.73867,11000000.0
2008-07-04 07:55:00,4.73826,4.73826,4.73714,4.73717,12000000.0
2008-07-04 07:56:00,4.73868,4.7394,4.7379,4.7394,13000000.0
2008-07-04 07:57:00,4.73845,4.73899,4.7382,4.73854,8000000.0
2008-07-04 07:58:00,4.7386,4.73903,4.73783,4.73871,14000000.0
2008-07-04 07:59:00,4.7384,4.73934,4.73797,4.73934,15000000.0
2008-07-04 08:00:00,4.73913,4.73942,4.73779,4.73942,10000000.0
2008-07-04 08:01:00,4.73802,4.73914,4.73802,4.73874,13000000.0
2008-07-04 08:02:00,4.7384,4.73923,4.73825,4.73836,14000000.0
2008-07-04 08:03:00,4.73826,4.73861,4.7376,4.73814,12000000.0
2008-07-04 08:04:00,4.73863,4.73863,4.73721,4.73835,16000000.0
2008-07-04 08:05:00,4.73716,4.73847,4.73716,4.73799,14000000.0
2008-07-04 08:06:00,4.73804,4.73883,4.73759,4.73879,19000000.0
2008-07-04 08:07:00,4.73859,4.73881,4.73774,4.73851,19000000.0
2008-07-04 08:08:00,4.73797,4.73895,4.7378,4.73895,11000000.0
2008-07-04 08:09:00,4.73814,4.73882,4.73784,4.73857,10000000.0
2008-07-04 08:10:00,4.73768,4.7383,4.73671,4.73809,16000000.0
2008-07-04 08:11:00,4.73854,4.73907,4.73794,4.73875,9000000.0
2008-07-04 08:12:00,4.73796,4.73845,4.73731,4.73828,10000000.0
2008-07-04 08:13:00,4.73769,4.73921,4.73769,4.73921,11000000.0
2008-07-04 08:14:00,4.73839,4.73916,4.73765,4.73916,12000000.0
2008-07-04 08:15:00,4.73809,4.73911,4.73682,4.73811,15000000.0
2008-07-04 08:16:00,4.73867,4.73887,4.73758,4.73809,14000000.0
2008-07-04 08:17:00,4.73699,4.73811,4.73699,4.73771,10000000.0
2008-07-04 08:18:00,4.7373,4.7375,4.73675,4.73749,9000000.0
2008-07-04 08:19:00,4.73608,4.73701,4.73565,4.73697,11000000.0
2008-07-04 08:20:00,4.73595,4.73705,4.73547,4.73705,11000000.0
2008-07-04 08:21:00,4.73689,4.73736,4.73617,4.73736,20000000.0
2008-07-04 08:22:00,4.73551,4.7376,4.73551,4.7376,8000000.0
2008-07-04 08:23:00,4.7367,4.73734,4.73632,4.73691,12000000.0
2008-07-04 08:24:00,4.73758,4.73758,4.7361,4.7366,13000000.0
2008-07-04 08:25:00,4.73701,4.73766,4.73632,4.73755,12000000.0
2008-07-04 08:26:00,4.73672,4.73746,4.73642,4.73746,13000000.0
2008-07-04 08:27:00,4.73744,4.73767,4.73678,4.73713,11000000.0
2008-07-04 08:28:00,4.73727,4.73752,4.73636,4.73658,8000000.0
2008-07-04 08:29:00,4.73664,4.73697,4.73531,4.73584,12000000.0
2008-07-04 08:30:00,4.73578,4.7372,4.73568,4.73608,11000000.0
2008-07-04 08:31:00,4.7371,4.73753,4.73661,4.73743,10000000.0
2008-07-04 08:32:00,4.7369,4.73824,4.73642,4.73764,13000000.0
2008-07-04 08:33:00,4.73654,4.73733,4.73568,4.73717,11000000.0
2008-07-04 08:34:00,4.73719,4.73779,4.73618,4.73618,17000000.0
2008-07-04 08:35:00,4.73693,4.73788,4.73671,4.7375,11000000.0
2008-07-04 08:36:00,4.73737,4.73808,4.73726,4.73808,10000000.0
2008-07-04 08:37:00,4.73827,4.73834,4.73707,4.73834,9000000.0
2008-07-04 08:38:00,4.73767,4.73859,4.73687,4.73782,18000000.0
2008-07-04 08:39:00,4.73726,4.73766,4.73673,4.73695,8000000.0
2008-07-04 08:40:00,4.73746,4.73793,4.73678,4.73793,7000000.0
2008-07-04 08:41:00,4.73707,4.73751,4.73623,4.73706,16000000.0
2008-07-04 08:42:00,4.7362,4.73744,4.73605,4.73744,14000000.0
2008-07-04 08:43:00,4.73727,4.73755,4.7361,4.73675,12000000.0
2008-07-04 08:44:00,4.7379,4.73793,4.73638,4.73666,9000000.0
2008-07-04 08:45:00,4.73802,4.73874,4.73703,4.73833,18000000.0
2008-07-04 08:46:00,4.73774,4.73875,4.73771,4.73853,14000000.0
2008-07-04 08:47:00,4.73755,4.73906,4.73755,4.73844,18000000.0
2008-07-04 08:48:00,4.73872,4.74072,4.7384,4.73991,12000000.0
2008-07-04 08:49:00,4.74042,4.74069,4.73913,4.73988,14000000.0
2008-07-04 08:50:00,4.74005,4.74078,4.73902,4.74027,16000000.0
2008-07-04 08:51:00,4.73983,4.74174,4.73921,4.74174,21000000.0
2008-07-04 08:52:00,4.74168,4.7423,4.7407,4.74143,20000000.0
2008-07-04 08:53:00,4.74196,4.74196,4.74008,4.74008,7000000.0
2008-07-04 08:54:00,4.74016,4.74174,4.74006,4.74108,17000000.0
2008-07-04 08:55:00,4.74109,4.74237,4.74045,4.74236,12000000.0
2008-07-04 08:56:00,4.74101,4.74243,4.74051,4.74215,17000000.0
2008-07-04 08:57:00,4.74088,4.74181,4.74,4.74111,16000000.0
2008-07-04 08:58:00,4.74111,4.74188,4.74037,4.74139,12000000.0
2008-07-04 08:59:00,4.74154,4.7424,4.74083,4.7424,13000000.0
2008-07-04 09:00:00,4.74253,4.74307,4.74131,4.74148,17000000.0
2008-07-04 09:01:00,4.74237,4.74289,4.74104,4.74289,13000000.0
2008-07-04 09:02:00,4.74152,4.74207,4.74118,4.74153,8000000.0
2008-07-04 09:03:00,4.74087,4.74206,4.74085,4.74165,16000000.0
2008-07-04 09:04:00,4.74161,4.74252,4.74126,4.74252,8000000.0
2008-07-04 09:05:00,4.74161,4.74186,4.74081,4.74138,11000000.0
2008-07-04 09:06:00,4.74358,4.744,4.7426,4.74338,10000000.0
2008-07-04 09:07:00,4.74376,4.74502,4.74376,4.74414,10000000.0
2008-07-04 09:08:00,4.74439,4.7446,4.74298,4.74348,19000000.0
2008-07-04 09:09:00,4.74316,4.74375,4.7418,4.7418,16000000.0
2008-07-04 09:10:00,4.74179,4.74402,4.74179,4.7428,8000000.0
2008-07-04 09:11:00,4.74302,4.74345,4.74193,4.742,11000000.0
2008-07-04 09:12:00,4.7426,4.7426,4.74143,4.74205,16000000.0
2008-07-04 09:13:00,4.74132,4.74265,4.74087,4.74196,15000000.0
2008-07-04 09:14:00,4.74177,4.74326,4.74177,4.74184,17000000.0
2008-07-04 09:15:00,4.74329,4.74329,4.741,4.74107,12000000.0
2008-07-04 09:16:00,4.74269,4.74269,4.74104,4.74189,14000000.0
2008-07-04 09:17:00,4.74154,4.74276,4.74145,4.74233,14000000.0
2008-07-04 09:18:00,4.74241,4.7435,4.74177,4.74217,18000000.0
2008-07-04 09:19:00,4.74154,4.74248,4.74119,4.74219,14000000.0
2008-07-04 09:20:00,4.7425,4.74294,4.74155,4.74221,18000000.0
2008-07-04 09:21:00,4.74133,4.74268,4.74133,4.74198,17000000.0
2008-07-04 09:22:00,4.74226,4.74413,4.74194,4.74413,13000000.0
2008-07-04 09:23:00,4.7438,4.74559,4.74244,4.74434,12000000.0
2008-07-04 09:24:00,4.74498,4.74604,4.7446,4.74504,14000000.0
2008-07-04 09:25:00,4.74527,4.74622,4.74474,4.74531,9000000.0
2008-07-04 09:26:00,4.74464,4.74524,4.74332,4.74524,13000000.0
2008-07-04 09:27:00,4.74609,4.7463,4.74397,4.74517,13000000.0
2008-07-04 09:28:00,4.74374,4.74428,4.74272,4.74354,19000000.0
2008-07-04 09:29:00,4.74218,4.74331,4.74171,4.74194,14000000.0
2008-07-04 09:30:00,4.74268,4.74392,4.74249,4.74316,15000000.0
2008-07-04 09:31:00,4.74219,4.74371,4.74206,4.74371,11000000.0
2008-07-04 09:32:00,4.74281,4.74369,4.74204,4.74289,16000000.0
2008-07-04 09:33:00,4.74333,4.74333,4.74269,4.74269,9000000.0
2008-07-04 09:34:00,4.74268,4.74326,4.74062,4.74252,18000000.0
2008-07-04 09:35:00,4.74119,4.74191,4.74061,4.74138,14000000.0
2008-07-04 09:36:00,4.74082,4.74164,4.74005,4.74164,16000000.0
2008-07-04 09:37:00,4.74124,4.7417,4.74018,4.74164,20000000.0
2008-07-04 09:38:00,4.74064,4.74202,4.74064,4.74147,19000000.0
2008-07-04 09:39:00,4.74154,4.74186,4.74079,4.74142,16000000.0
2008-07-04 09:40:00,4.74066,4.74143,4.73958,4.74072,12000000.0
2008-07-04 09:41:00,4.74015,4.74064,4.73876,4.73879,18000000.0
2008-07-04 09:42:00,4.7398,4.73989,4.73858,4.73885,16000000.0
2008-07-04 09:43:00,4.73965,4.7404,4.73885,4.73961,15000000.0
2008-07-04 09:44:00,4.74061,4.74103,4.73925,4.74103,13000000.0
2008-07-04 09:45:00,4.74013,4.74087,4.73952,4.73987,13000000.0
2008-07-04 09:46:00,4.74114,4.74114,4.73745,4.73906,17000000.0
2008-07-04 09:47:00,4.73722,4.73798,4.73639,4.73769,13000000.0
2008-07-04 09:48:00,4.73682,4.73841,4.73673,4.7377,16000000.0
2008-07-04 09:49:00,4.73741,4.73787,4.73602,4.73787,17000000.0
2008-07-04 09:50:00,4.73645,4.73693,4.73537,4.73604,12000000.0
2008-07-04 09:51:00,4.73738,4.73825,4.73631,4.73716,16000000.0
2008-07-04 09:52:00,4.73829,4.73829,4.73659,4.73782,16000000.0
2008-07-04 09:53:00,4.73861,4.73861,4.73684,4.73749,15000000.0
2008-07-04 09:54:00,4.73821,4.73874,4.73726,4.73726,15000000.0
2008-07-04 09:55:00,4.73855,4.73855,4.73692,4.73816,15000000.0
2008-07-04 09:56:00,4.73697,4.73833,4.73697,4.73788,17000000.0
2008-07-04 09:57:00,4.73766,4.73865,4.73741,4.73741,12000000.0
2008-07-04 09:58:00,4.7392,4.73976,4.73775,4.73976,14000000.0
2008-07-04 09:59:00,4.7392,4.73967,4.73776,4.73776,10000000.0
2008-07-04 10:00:00,4.73878,4.73917,4.73766,4.73859,11000000.0
2008-07-04 10:01:00,4.73807,4.73976,4.73807,4.73976,24000000.0
2008-07-04 10:02:00,4.73864,4.73896,4.73787,4.73795,14000000.0
2008-07-04 10:03:00,4.73707,4.73846,4.73695,4.73711,16000000.0
2008-07-04 10:04:00,4.73775,4.73814,4.73723,4.73814,10000000.0
2008-07-04 10:05:00,4.73797,4.73846,4.73712,4.73814,10000000.0
2008-07-04 10:06:00,4.73864,4.73864,4.73783,4.73824,9000000.0
2008-07-04 10:07:00,4.73895,4.73895,4.73771,4.73801,11000000.0
2008-07-04 10:08:00,4.73879,4.73879,4.73778,4.73855,9000000.0
2008-07-04 10:09:00,4.73782,4.73889,4.7374,4.73889,11000000.0
2008-07-04 10:10:00,4.73783,4.73852,4.73734,4.73827,15000000.0
2008-07-04 10:11:00,4.73841,4.7395,4.73739,4.7395,16000000.0
2008-07-04 10:12:00,4.73779,4.73974,4.73779,4.73974,19000000.0
2008-07-04 10:13:00,4.73902,4.74011,4.73882,4.73892,9000000.0
2008-07-04 10:14:00,4.74086,4.74087,4.73975,4.74051,11000000.0
2008-07-04 10:15:00,4.74017,4.74116,4.73982,4.74116,8000000.0
2008-07-04 10:16:00,4.74148,4.74162,4.73994,4.74098,17000000.0
2008-07-04 10:17:00,4.74028,4.74095,4.73955,4.74023,16000000.0
2008-07-04 10:18:00,4.74118,4.74142,4.73959,4.74013,16000000.0
2008-07-04 10:19:00,4.74039,4.7405,4.73939,4.7397,17000000.0
2008-07-04 10:20:00,4.73972,4.7402,4.73897,4.73945,16000000.0
2008-07-04 10:21:00,4.74,4.74021,4.73864,4.73884,7000000.0
2008-07-04 10:22:00,4.73832,4.73985,4.73832,4.73985,10000000.0
2008-07-04 10:23:00,4.73975,4.74015,4.73892,4.7395,14000000.0
2008-07-04 10:24:00,4.73927,4.73981,4.73868,4.7395,13000000.0
2008-07-04 10:25:00,4.74,4.74011,4.73903,4.74001,12000000.0
2008-07-04 10:26:00,4.73999,4.74018,4.73865,4.73865,11000000.0
2008-07-04 10:27:00,4.73918,4.74021,4.73898,4.73976,13000000.0
2008-07-04 10:28:00,4.73931,4.7409,4.73931,4.7409,13000000.0
2008-07-04 10:29:00,4.73967,4.74078,4.73923,4.73955,11000000.0
2008-07-04 10:30:00,4.73983,4.74036,4.73905,4.74036,9000000.0
2008-07-04 10:31:00,4.74023,4.74106,4.7396,4.74106,16000000.0
2008-07-04 10:32:00,4.74149,4.74161,4.73849,4.73995,9000000.0
2008-07-04 10:33:00,4.74084,4.74137,4.74028,4.74074,12000000.0
2008-07-04 10:34:00,4.74148,4.74149,4.74015,4.74015,11000000.0
2008-07-04 10:35:00,4.73993,4.74189,4.73993,4.74189,17000000.0
2008-07-04 10:36:00,4.74251,4.74251,4.74102,4.74147,10000000.0
2008-07-04 10:37:00,4.74189,4.74224,4.74034,4.74171,15000000.0
2008-07-04 10:38:00,4.74118,4.74252,4.74118,4.74224,17000000.0
2008-07-04 10:39:00,4.74145,4.7434,4.74145,4.74214,13000000.0
2008-07-04 10:40:00,4.7429,4.74424,4.74243,4.74361,10000000.0
2008-07-04 10:41:00,4.74238,4.74434,4.74238,4.7436,15000000.0
2008-07-04 10:42:00,4.74426,4.74511,4.74328,4.74511,12000000.0
2008-07-04 10:43:00,4.74457,4.74498,4.74341,4.74452,13000000.0
2008-07-04 10:44:00,4.74461,4.74535,4.74361,4.74492,12000000.0
2008-07-04 10:45:00,4.7446,4.74578,4.74454,4.74567,13000000.0
2008-07-04 10:46:00,4.74491,4.74513,4.74369,4.74465,13000000.0
2008-07-04 10:47:00,4.74469,4.74469,4.74359,4.74432,7000000.0
2008-07-04 10:48:00,4.74333,4.74425,4.74281,4.74323,12000000.0
2008-07-04 10:49:00,4.74339,4.74431,4.74312,4.74363,10000000.0
2008-07-04 10:50:00,4.74508,4.74511,4.74388,4.74426,14000000.0
2008-07-04 10:51:00,4.74482,4.74482,4.74341,4.74471,11000000.0
2008-07-04 10:52:00,4.74449,4.74454,4.74289,4.74366,20000000.0
2008-07-04 10:53:00,4.7443,4.74482,4.74389,4.74432,9000000.0
2008-07-04 10:54:00,4.74365,4.74532,4.74365,4.74532,18000000.0
2008-07-04 10:55:00,4.74407,4.74535,4.74393,4.74535,10000000.0
2008-07-04 10:56:00,4.74563,4.74563,4.74415,4.74553,11000000.0
2008-07-04 10:57:00,4.74488,4.74538,4.74398,4.74538,8000000.0
2008-07-04 10:58:00,4.74573,4.74631,4.74487,4.74631,10000000.0
2008-07-04 10:59:00,4.74541,4.74544,4.7446,4.74501,10000000.0
2008-07-04 11:00:00,4.74548,4.74561,4.74382,4.7456,15000000.0
2008-07-04 11:01:00,4.74439,4.74546,4.74396,4.74516,12000000.0
2008-07-04 11:02:00,4.74614,4.74624,4.74478,4.74624,8000000.0
2008-07-04 11:03:00,4.74578,4.74794,4.74545,4.74747,11000000.0
2008-07-04 11:04:00,4.74588,4.74733,4.74588,4.74694,15000000.0
2008-07-04 11:05:00,4.74728,4.74728,4.74558,4.74675,17000000.0
2008-07-04 11:06:00,4.74669,4.7472,4.74594,4.74621,12000000.0
2008-07-04 11:07:00,4.74568,4.74634,4.7453,4.74612,11000000.0
2008-07-04 11:08:00,4.74531,4.74662,4.74482,4.74643,22000000.0
2008-07-04 11:09:00,4.74552,4.74642,4.7449,4.74642,9000000.0
2008-07-04 11:10:00,4.74647,4.74747,4.74562,4.74747,16000000.0
2008-07-04 11:11:00,4.74702,4.74723,4.74549,4.74549,7000000.0
2008-07-04 11:12:00,4.74605,4.74689,4.74528,4.74641,15000000.0
2008-07-04 11:13:00,4.74565,4.74742,4.74565,4.74742,11000000.0
2008-07-04 11:14:00,4.74605,4.74776,4.74605,4.74749,18000000.0
2008-07-04 11:15:00,4.74604,4.74769,4.74604,4.74769,11000000.0
2008-07-04 11:16:00,4.74718,4.74734,4.74592,4.746,13000000.0
2008-07-04 11:17:00,4.7454,4.7465,4.74517,4.74634,13000000.0
2008-07-04 11:18:00,4.74663,4.74717,4.74601,4.74717,9000000.0
2008-07-04 11:19:00,4.74728,4.74794,4.74656,4.74774,17000000.0
2008-07-04 11:20:00,4.74753,4.74753,4.74535,4.74535,14000000.0
2008-07-04 11:21:00,4.74602,4.74759,4.74565,4.74565,14000000.0
2008-07-04 11:22:00,4.74564,4.746,4.74438,4.7445,22000000.0
2008-07-04 11:23:00,4.74599,4.74599,4.74416,4.74509,8000000.0
2008-07-04 11:24:00,4.74382,4.74728,4.74382,4.74613,18000000.0
2008-07-04 11:25:00,4.74638,4.74698,4.74581,4.74683,9000000.0
2008-07-04 11:26:00,4.74639,4.7468,4.74556,4.74601,15000000.0
2008-07-04 11:27:00,4.74567,4.7468,4.74524,4.74524,10000000.0
2008-07-04 11:28:00,4.74605,4.7463,4.74467,4.74518,13000000.0
2008-07-04 11:29:00,4.74658,4.7477,4.7451,4.74721,17000000.0
2008-07-04 11:30:00,4.74814,4.74814,4.74635,4.748,13000000.0
2008-07-04 11:31:00,4.74747,4.74821,4.74698,4.7482,12000000.0
2008-07-04 11:32:00,4.74685,4.74884,4.74685,4.74803,20000000.0
2008-07-04 11:33:00,4.74928,4.74928,4.74779,4.74829,16000000.0
2008-07-04 11:34:00,4.748,4.74829,4.74696,4.74724,13000000.0
2008-07-04 11:35:00,4.74672,4.74742,4.74624,4.74692,14000000.0
2008-07-04 11:36:00,4.74827,4.74827,4.74587,4.74692,11000000.0
2008-07-04 11:37:00,4.74605,4.74677,4.74508,4.74609,16000000.0
2008-07-04 11:38:00,4.74673,4.74719,4.7461,4.74651,8000000.0
2008-07-04 11:39:00,4.74698,4.74747,4.74593,4.74685,11000000.0
2008-07-04 11:40:00,4.74659,4.74682,4.74577,4.74677,12000000.0
2008-07-04 11:41:00,4.74596,4.74677,4.7455,4.74623,10000000.0
2008-07-04 11:42:00,4.74604,4.74649,4.74511,4.74589,10000000.0
2008-07-04 11:43:00,4.74506,4.74506,4.74234,4.74234,17000000.0
2008-07-04 11:44:00,4.74293,4.74378,4.74205,4.74266,15000000.0
2008-07-04 11:45:00,4.74369,4.74427,4.74199,4.7438,16000000.0
2008-07-04 11:46:00,4.74256,4.74314,4.74192,4.74232,7000000.0
2008-07-04 11:47:00,4.74344,4.74369,4.74236,4.74369,16000000.0
2008-07-04 11:48:00,4.743,4.743,4.74093,4.74123,13000000.0
2008-07-04 11:49:00,4.74257,4.74302,4.74095,4.74266,10000000.0
2008-07-04 11:50:00,4.74444,4.74477,4.74259,4.74477,12000000.0
2008-07-04 11:51:00,4.7443,4.74523,4.74345,4.74476,14000000.0
2008-07-04 11:52:00,4.74335,4.74444,4.74328,4.74341,18000000.0
2008-07-04 11:53:00,4.74324,4.7447,4.74319,4.7447,16000000.0
2008-07-04 11:54:00,4.74385,4.74465,4.7434,4.74357,8000000.0
2008-07-04 11:55:00,4.7438,4.74431,4.74296,4.74296,8000000.0
2008-07-04 11:56:00,4.74354,4.7441,4.74255,4.74255,8000000.0
2008-07-04 11:57:00,4.74355,4.74355,4.74264,4.74342,11000000.0
2008-07-04 11:58:00,4.7434,4.74435,4.74252,4.7431,14000000.0
2008-07-04 11:59:00,4.74391,4.74472,4.74314,4.74472,11000000.0
2008-07-04 12:00:00,4.74605,4.7469,4.74484,4.74602,15000000.0
2008-07-04 12:01:00,4.74414,4.74564,4.74414,4.74467,13000000.0
2008-07-04 12:02:00,4.74574,4.74599,4.74427,4.74568,15000000.0
2008-07-04 12:03:00,4.74443,4.74541,4.74443,4.74529,11000000.0
2008-07-04 12:04:00,4.74517,4.74551,4.74283,4.74328,9000000.0
2008-07-04 12:05:00,4.74419,4.74503,4.74277,4.74317,9000000.0
2008-07-04 12:06:00,4.74289,4.74464,4.74226,4.74464,15000000.0
2008-07-04 12:07:00,4.74532,4.74551,4.74397,4.7444,11000000.0
2008-07-04 12:08:00,4.74457,4.74519,4.74404,4.74466,8000000.0
2008-07-04 12:09:00,4.74435,4.74534,4.74395,4.74395,18000000.0
2008-07-04 12:10:00,4.74458,4.74624,4.74458,4.74523,14000000.0
2008-07-04 12:11:00,4.7457,4.74618,4.74529,4.74589,9000000.0
2008-07-04 12:12:00,4.7452,4.74574,4.74396,4.74424,18000000.0
2008-07-04 12:13:00,4.74433,4.74483,4.74322,4.74483,12000000.0
2008-07-04 12:14:00,4.74341,4.74477,4.74331,4.74352,10000000.0
2008-07-04 12:15:00,4.74472,4.74472,4.74317,4.74397,8000000.0
2008-07-04 12:16:00,4.74356,4.74441,4.74286,4.74297,14000000.0
2008-07-04 12:17:00,4.74457,4.74482,4.74343,4.74411,13000000.0
2008-07-04 12:18:00,4.74331,4.74458,4.74331,4.74415,10000000.0
2008-07-04 12:19:00,4.74445,4.74473,4.74399,4.7446,11000000.0
2008-07-04 12:20:00,4.74336,4.74448,4.74336,4.74364,8000000.0
2008-07-04 12:21:00,4.74411,4.74508,4.74411,4.74442,20000000.0
2008-07-04 12:22:00,4.74334,4.74482,4.74334,4.74451,14000000.0
2008-07-04 12:23:00,4.74411,4.74562,4.74411,4.74452,11000000.0
2008-07-04 12:24:00,4.74587,4.74587,4.74383,4.74517,17000000.0
2008-07-04 12:25:00,4.74512,4.74533,4.74392,4.74533,12000000.0
2008-07-04 12:26:00,4.74496,4.74519,4.74411,4.74504,7000000.0
2008-07-04 12:27:00,4.74599,4.74599,4.74481,4.74521,7000000.0
2008-07-04 12:28:00,4.74619,4.74619,4.74512,4.74515,19000000.0
2008-07-04 12:29:00,4.7465,4.7465,4.74528,4.74561,12000000.0
2008-07-04 12:30:00,4.74614,4.74614,4.74405,4.74405,10000000.0
2008-07-04 12:31:00,4.74393,4.74603,4.74383,4.74587,12000000.0
2008-07-04 12:32:00,4.74549,4.74555,4.74444,4.74472,12000000.0
2008-07-04 12:33:00,4.74583,4.74583,4.74416,4.74486,15000000.0
2008-07-04 12:34:00,4.74583,4.74607,4.74475,4.745,12000000.0
2008-07-04 12:35:00,4.7455,4.74604,4.74471,4.74582,12000000.0
2008-07-04 12:36:00,4.74586,4.74636,4.74463,4.74578,15000000.0
2008-07-04 12:37:00,4.74601,4.74737,4.74601,4.74735,8000000.0
2008-07-04 12:38:00,4.74665,4.74737,4.74551,4.7457,15000000.0
2008-07-04 12:39:00,4.74634,4.74828,4.74634,4.74762,14000000.0
2008-07-04 12:40:00,4.74774,4.74862,4.74708,4.74777,18000000.0
2008-07-04 12:41:00,4.74796,4.74816,4.74527,4.74717,11000000.0
2008-07-04 12:42:00,4.74585,4.74817,4.7457,4.74748,17000000.0
2008-07-04 12:43:00,4.74714,4.74714,4.74584,4.74607,11000000.0
2008-07-04 12:44:00,4.74662,4.74715,4.74525,4.74581,13000000.0
2008-07-04 12:45:00,4.74793,4.74793,4.74652,4.74759,10000000.0
2008-07-04 12:46:00,4.74785,4.74794,4.74679,4.74794,20000000.0
2008-07-04 12:47:00,4.74747,4.74831,4.74642,4.74831,10000000.0
2008-07-04 12:48:00,4.74783,4.74797,4.74658,4.74658,10000000.0
2008-07-04 12:49:00,4.74792,4.74812,4.74664,4.74708,15000000.0
2008-07-04 12:50:00,4.74789,4.74789,4.74639,4.7471,14000000.0
2008-07-04 12:51:00,4.74673,4.74802,4.74673,4.74797,14000000.0
2008-07-04 12:52:00,4.74729,4.74803,4.74669,4.74803,9000000.0
2008-07-04 12:53:00,4.74769,4.74808,4.74666,4.74808,9000000.0
2008-07-04 12:54:00,4.74735,4.74861,4.74666,4.74666,20000000.0
2008-07-04 12:55:00,4.74813,4.74909,4.74781,4.749,12000000.0
2008-07-04 12:56:00,4.74828,4.74899,4.74782,4.74795,7000000.0
2008-07-04 12:57:00,4.74938,4.74938,4.74775,4.74902,13000000.0
2008-07-04 12:58:00,4.74881,4.74905,4.7476,4.74905,16000000.0
2008-07-04 12:59:00,4.74818,4.74962,4.74777,4.74865,14000000.0
2008-07-04 13:00:00,4.7496,4.7496,4.74832,4.74941,12000000.0
2008-07-04 13:01:00,4.74901,4.75071,4.74888,4.74996,17000000.0
2008-07-04 13:02:00,4.7497,4.75006,4.74921,4.74928,10000000.0
2008-07-04 13:03:00,4.74895,4.75003,4.74852,4.74972,22000000.0
2008-07-04 13:04:00,4.74953,4.75057,4.74864,4.74953,20000000.0
2008-07-04 13:05:00,4.74959,4.75,4.74838,4.74943,14000000.0
2008-07-04 13:06:00,4.75031,4.75045,4.74913,4.75008,17000000.0
2008-07-04 13:07:00,4.75021,4.75068,4.7491,4.75048,22000000.0
2008-07-04 13:08:00,4.74963,4.75015,4.74896,4.74987,12000000.0
2008-07-04 13:09:00,4.75011,4.75032,4.74859,4.74964,12000000.0
2008-07-04 13:10:00,4.74848,4.74918,4.74814,4.74818,20000000.0
2008-07-04 13:11:00,4.74872,4.74929,4.74788,4.74929,12000000.0
2008-07-04 13:12:00,4.74864,4.74925,4.74759,4.74759,16000000.0
2008-07-04 13:13:00,4.74868,4.74934,4.74792,4.74854,14000000.0
2008-07-04 13:14:00,4.74777,4.74938,4.74765,4.74864,17000000.0
2008-07-04 13:15:00,4.7485,4.74928,4.74828,4.74893,7000000.0
2008-07-04 13:16:00,4.7485,4.74948,4.74827,4.74901,9000000.0
2008-07-04 13:17:00,4.74851,4.74953,4.74777,4.74931,15000000.0
2008-07-04 13:18:00,4.74849,4.75088,4.74799,4.75088,17000000.0
2008-07-04 13:19:00,4.7505,4.75341,4.74995,4.75341,15000000.0
2008-07-04 13:20:00,4.75301,4.75478,4.75301,4.75447,12000000.0
2008-07-04 13:21:00,4.75528,4.75658,4.75264,4.7551,24000000.0
2008-07-04 13:22:00,4.75525,4.75585,4.7536,4.75515,12000000.0
2008-07-04 13:23:00,4.75289,4.75403,4.75169,4.75169,12000000.0
2008-07-04 13:24:00,4.75111,4.75318,4.75111,4.75238,18000000.0
2008-07-04 13:25:00,4.75276,4.75302,4.75079,4.75218,12000000.0
2008-07-04 13:26:00,4.75081,4.75176,4.75007,4.75034,12000000.0
2008-07-04 13:27:00,4.75194,4.75195,4.75055,4.75055,9000000.0
2008-07-04 13:28:00,4.75239,4.75309,4.75153,4.75309,15000000.0
2008-07-04 13:29:00,4.75203,4.75334,4.75203,4.75327,14000000.0
2008-07-04 13:30:00,4.75347,4.75372,4.75205,4.7529,11000000.0
2008-07-04 13:31:00,4.75265,4.75357,4.75235,4.7529,11000000.0
2008-07-04 13:32:00,4.75281,4.75335,4.75254,4.75309,8000000.0
2008-07-04 13:33:00,4.75385,4.75385,4.75263,4.75308,14000000.0
2008-07-04 13:34:00,4.7528,4.75312,4.75212,4.75266,11000000.0
2008-07-04 13:35:00,4.75172,4.75353,4.75172,4.75269,16000000.0
2008-07-04 13:36:00,4.75178,4.75221,4.75089,4.75206,8000000.0
2008-07-04 13:37:00,4.75137,4.75174,4.75042,4.75111,17000000.0
2008-07-04 13:38:00,4.75143,4.75292,4.75104,4.75157,14000000.0
2008-07-04 13:39:00,4.75078,4.75164,4.75066,4.75164,10000000.0
2008-07-04 13:40:00,4.75069,4.75184,4.75042,4.75184,8000000.0
2008-07-04 13:41:00,4.75164,4.75164,4.75058,4.75136,11000000.0
2008-07-04 13:42:00,4.75023,4.75213,4.75018,4.75177,14000000.0
2008-07-04 13:43:00,4.7519,4.75219,4.75074,4.75087,11000000.0
2008-07-04 13:44:00,4.75164,4.75164,4.75053,4.75137,11000000.0
2008-07-04 13:45:00,4.75115,4.75115,4.75001,4.75074,14000000.0
2008-07-04 13:46:00,4.74999,4.7508,4.74996,4.75036,11000000.0
2008-07-04 13:47:00,4.75003,4.75187,4.75,4.75,13000000.0
2008-07-04 13:48:00,4.75119,4.7513,4.74985,4.74985,14000000.0
2008-07-04 13:49:00,4.75176,4.75196,4.75066,4.75196,12000000.0
2008-07-04 13:50:00,4.7508,4.75174,4.75044,4.75174,16000000.0
2008-07-04 13:51:00,4.75016,4.75185,4.75016,4.75166,14000000.0
2008-07-04 13:52:00,4.75081,4.75154,4.75062,4.75145,10000000.0
2008-07-04 13:53:00,4.75043,4.75089,4.74991,4.75003,10000000.0
2008-07-04 13:54:00,4.75022,4.75039,4.74903,4.74961,8000000.0
2008-07-04 13:55:00,4.75047,4.75084,4.74921,4.75063,13000000.0
2008-07-04 13:56:00,4.75042,4.75102,4.74939,4.74944,17000000.0
2008-07-04 13:57:00,4.74963,4.75143,4.74963,4.7507,13000000.0
2008-07-04 13:58:00,4.75077,4.75088,4.74995,4.74995,7000000.0
2008-07-04 13:59:00,4.7511,4.75127,4.75011,4.75043,9000000.0
2008-07-04 14:00:00,4.74953,4.75077,4.74953,4.75077,7000000.0
2008-07-04 14:01:00,4.74974,4.75091,4.7496,4.75077,11000000.0
2008-07-04 14:02:00,4.75062,4.75091,4.74976,4.75059,19000000.0
2008-07-04 14:03:00,4.7504,4.7513,4.74986,4.75112,13000000.0
2008-07-04 14:04:00,4.75146,4.75146,4.75006,4.75074,22000000.0
2008-07-04 14:05:00,4.75123,4.75123,4.75023,4.75122,17000000.0
2008-07-04 14:06:00,4.75055,4.75124,4.75021,4.75081,11000000.0
2008-07-04 14:07:00,4.75156,4.75156,4.75077,4.75124,9000000.0
2008-07-04 14:08:00,4.75153,4.75185,4.75041,4.75185,11000000.0
2008-07-04 14:09:00,4.75074,4.75132,4.75028,4.75031,12000000.0
2008-07-04 14:10:00,4.75013,4.75061,4.74952,4.75053,13000000.0
2008-07-04 14:11:00,4.75053,4.75057,4.74918,4.74981,14000000.0
2008-07-04 14:12:00,4.75007,4.75135,4.74982,4.75135,11000000.0
2008-07-04 14:13:00,4.75049,4.75313,4.75049,4.75174,11000000.0
2008-07-04 14:14:00,4.75278,4.75302,4.7514,4.7514,7000000.0
2008-07-04 14:15:00,4.75155,4.75249,4.75073,4.75177,14000000.0
2008-07-04 14:16:00,4.75168,4.75275,4.75061,4.7512,13000000.0
2008-07-04 14:17:00,4.75043,4.75159,4.75027,4.75124,22000000.0
2008-07-04 14:18:00,4.75061,4.75115,4.75009,4.7506,15000000.0
2008-07-04 14:19:00,4.75035,4.75172,4.74981,4.75167,12000000.0
2008-07-04 14:20:00,4.75081,4.75146,4.75051,4.75146,7000000.0
2008-07-04 14:21:00,4.7503,4.75127,4.74992,4.75018,13000000.0
2008-07-04 14:22:00,4.75007,4.75059,4.74912,4.75008,8000000.0
2008-07-04 14:23:00,4.74938,4.7503,4.74908,4.7497,11000000.0
2008-07-04 14:24:00,4.75045,4.75073,4.74931,4.74953,13000000.0
2008-07-04 14:25:00,4.75044,4.75044,4.74863,4.74986,15000000.0
2008-07-04 14:26:00,4.74865,4.74929,4.748,4.74884,8000000.0
2008-07-04 14:27:00,4.74898,4.74918,4.74809,4.74884,10000000.0
2008-07-04 14:28:00,4.74948,4.74997,4.74902,4.74985,11000000.0
2008-07-04 14:29:00,4.74906,4.74964,4.74835,4.74964,21000000.0
2008-07-04 14:30:00,4.749,4.74979,4.74847,4.74973,11000000.0
2008-07-04 14:31:00,4.74882,4.74948,4.74782,4.74948,17000000.0
2008-07-04 14:32:00,4.74827,4.74884,4.74794,4.74839,15000000.0
2008-07-04 14:33:00,4.74928,4.74953,4.74817,4.74915,8000000.0
2008-07-04 14:34:00,4.74894,4.74915,4.74829,4.74864,9000000.0
2008-07-04 14:35:00,4.74885,4.74985,4.7486,4.74946,11000000.0
2008-07-04 14:36:00,4.74932,4.75121,4.74884,4.75038,15000000.0
2008-07-04 14:37:00,4.75005,4.75022,4.74931,4.75022,8000000.0
2008-07-04 14:38:00,4.74928,4.75016,4.74876,4.74948,10000000.0
2008-07-04 14:39:00,4.74983,4.74999,4.748,4.74923,19000000.0
2008-07-04 14:40:00,4.74964,4.74964,4.74808,4.74901,15000000.0
2008-07-04 14:41:00,4.74877,4.74935,4.74826,4.74835,15000000.0
2008-07-04 14:42:00,4.74961,4.75018,4.74839,4.75018,17000000.0
2008-07-04 14:43:00,4.74907,4.74997,4.74822,4.74983,15000000.0
2008-07-04 14:44:00,4.74921,4.75039,4.74818,4.74969,15000000.0
2008-07-04 14:45:00,4.74964,4.7506,4.74889,4.7506,9000000.0
2008-07-04 14:46:00,4.74951,4.7504,4.74915,4.74991,11000000.0
2008-07-04 14:47:00,4.74921,4.75071,4.74902,4.75027,12000000.0
2008-07-04 14:48:00,4.75029,4.75029,4.74902,4.74967,12000000.0
2008-07-04 14:49:00,4.74982,4.75083,4.74932,4.75033,12000000.0
2008-07-04 14:50:00,4.74925,4.75077,4.74925,4.75077,15000000.0
2008-07-04 14:51:00,4.7501,4.751,4.74963,4.751,10000000.0
2008-07-04 14:52:00,4.75056,4.75057,4.74979,4.75017,13000000.0
2008-07-04 14:53:00,4.75047,4.75075,4.74951,4.74977,13000000.0
2008-07-04 14:54:00,4.74978,4.75013,4.74941,4.74984,9000000.0
2008-07-04 14:55:00,4.74951,4.75026,4.74868,4.74962,16000000.0
2008-07-04 14:56:00,4.75013,4.75023,4.74882,4.74882,15000000.0
2008-07-04 14:57:00,4.7496,4.75075,4.74934,4.75023,15000000.0
2008-07-04 14:58:00,4.74902,4.7505,4.74887,4.75037,11000000.0
2008-07-04 14:59:00,4.74913,4.75101,4.74909,4.74909,14000000.0
2008-07-04 15:00:00,4.75023,4.75059,4.74965,4.74987,18000000.0
2008-07-04 15:01:00,4.74911,4.7507,4.74911,4.75055,12000000.0
2008-07-04 15:02:00,4.75049,4.75049,4.74897,4.74975,7000000.0
2008-07-04 15:03:00,4.75005,4.75051,4.7484,4.7484,18000000.0
2008-07-04 15:04:00,4.74897,4.74978,4.74833,4.74903,21000000.0
2008-07-04 15:05:00,4.7485,4.74997,4.7485,4.74892,13000000.0
2008-07-04 15:06:00,4.75001,4.75001,4.74796,4.74876,14000000.0
2008-07-04 15:07:00,4.74747,4.7489,4.74652,4.74726,22000000.0
2008-07-04 15:08:00,4.74737,4.74822,4.74723,4.74808,10000000.0
2008-07-04 15:09:00,4.74796,4.74841,4.74762,4.74762,9000000.0
2008-07-04 15:10:00,4.74779,4.74867,4.74779,4.74813,14000000.0
2008-07-04 15:11:00,4.74821,4.7483,4.7471,4.7483,12000000.0
2008-07-04 15:12:00,4.74725,4.74886,4.74686,4.74886,13000000.0
2008-07-04 15:13:00,4.74791,4.7492,4.74791,4.7492,12000000.0
2008-07-04 15:14:00,4.74755,4.74923,4.74755,4.74804,10000000.0
2008-07-04 15:15:00,4.749,4.74909,4.74784,4.74881,16000000.0
2008-07-04 15:16:00,4.74793,4.74954,4.74793,4.74898,15000000.0
2008-07-04 15:17:00,4.74868,4.74966,4.74798,4.74944,14000000.0
2008-07-04 15:18:00,4.74924,4.74947,4.74823,4.74839,12000000.0
2008-07-04 15:19:00,4.74876,4.74944,4.74786,4.74878,11000000.0
2008-07-04 15:20:00,4.74892,4.74976,4.7483,4.7483,14000000.0
2008-07-04 15:21:00,4.74935,4.7498,4.74866,4.7498,14000000.0
2008-07-04 15:22:00,4.74965,4.74997,4.74876,4.74992,10000000.0
2008-07-04 15:23:00,4.74927,4.74972,4.74873,4.74966,11000000.0
2008-07-04 15:24:00,4.7494,4.74997,4.74888,4.74997,10000000.0
2008-07-04 15:25:00,4.74913,4.7499,4.74862,4.7499,16000000.0
2008-07-04 15:26:00,4.74985,4.74985,4.74828,4.74834,15000000.0
2008-07-04 15:27:00,4.74898,4.7492,4.748,4.748,10000000.0
2008-07-04 15:28:00,4.74913,4.74937,4.74767,4.74767,11000000.0
2008-07-04 15:29:00,4.74794,4.74944,4.74794,4.74944,19000000.0
2008-07-04 15:30:00,4.74884,4.74955,4.74876,4.74955,10000000.0
2008-07-04 15:31:00,4.7482,4.74905,4.74807,4.74905,14000000.0
2008-07-04 15:32:00,4.74898,4.74956,4.74776,4.74956,12000000.0
2008-07-04 15:33:00,4.74822,4.74911,4.74813,4.74853,20000000.0
2008-07-04 15:34:00,4.74767,4.7493,4.74767,4.7488,12000000.0
2008-07-04 15:35:00,4.74909,4.74909,4.74748,4.7484,12000000.0
2008-07-04 15:36:00,4.74795,4.74844,4.74732,4.74778,10000000.0
2008-07-04 15:37:00,4.74774,4.74791,4.74705,4.74781,10000000.0
2008-07-04 15:38:00,4.74791,4.74813,4.74665,4.74735,13000000.0
2008-07-04 15:39:00,4.74787,4.74805,4.74724,4.74792,7000000.0
2008-07-04 15:40:00,4.74783,4.74798,4.74682,4.74702,10000000.0
2008-07-04 15:41:00,4.74827,4.74842,4.74676,4.74765,9000000.0
2008-07-04 15:42:00,4.74774,4.74826,4.74666,4.74687,13000000.0
2008-07-04 15:43:00,4.74827,4.74827,4.74691,4.74745,16000000.0
2008-07-04 15:44:00,4.748,4.74843,4.74725,4.74843,14000000.0
2008-07-04 15:45:00,4.74833,4.74833,4.74681,4.74775,15000000.0
2008-07-04 15:46:00,4.74837,4.74875,4.74814,4.74827,13000000.0
2008-07-04 15:47:00,4.74886,4.74904,4.74763,4.74811,9000000.0
2008-07-04 15:48:00,4.74773,4.74864,4.74736,4.74793,21000000.0
2008-07-04 15:49:00,4.7481,4.74887,4.74734,4.74887,23000000.0
2008-07-04 15:50:00,4.74681,4.74777,4.74612,4.74622,12000000.0
2008-07-04 15:51:00,4.74748,4.74748,4.74586,4.74742,19000000.0
2008-07-04 15:52:00,4.74618,4.74766,4.74618,4.74659,15000000.0
2008-07-04 15:53:00,4.74598,4.7471,4.74548,4.74606,14000000.0
2008-07-04 15:54:00,4.74718,4.74718,4.74514,4.74612,15000000.0
2008-07-04 15:55:00,4.74572,4.74643,4.7453,4.74584,12000000.0
2008-07-04 15:56:00,4.74578,4.74647,4.74475,4.74607,18000000.0
2008-07-04 15:57:00,4.74504,4.74671,4.74504,4.7461,10000000.0
2008-07-04 15:58:00,4.74697,4.74697,4.74568,4.74608,22000000.0
2008-07-04 15:59:00,4.74633,4.74641,4.74535,4.74607,12000000.0
2008-07-04 16:00:00,4.74495,4.74716,4.74488,4.74716,12000000.0
2008-07-04 16:01:00,4.74603,4.74729,4.74603,4.74682,12000000.0
2008-07-04 16:02:00,4.74718,4.74767,4.74582,4.74733,13000000.0
2008-07-04 16:03:00,4.74643,4.74684,4.7454,4.7458,13000000.0
2008-07-04 16:04:00,4.74726,4.74729,4.74572,4.74691,11000000.0
2008-07-04 16:05:00,4.74644,4.74667,4.74584,4.74589,9000000.0
2008-07-04 16:06:00,4.74546,4.74644,4.74505,4.74581,14000000.0
2008-07-04 16:07:00,4.74617,4.74652,4.74542,4.74623,15000000.0
2008-07-04 16:08:00,4.74624,4.74685,4.74525,4.74591,15000000.0
2008-07-04 16:09:00,4.74654,4.74676,4.74539,4.74582,17000000.0
2008-07-04 16:10:00,4.74504,4.74629,4.74476,4.74476,14000000.0
2008-07-04 16:11:00,4.74577,4.74586,4.74464,4.74545,9000000.0
2008-07-04 16:12:00,4.74522,4.74601,4.74503,4.74513,15000000.0
2008-07-04 16:13:00,4.7449,4.74578,4.74468,4.74572,14000000.0
2008-07-04 16:14:00,4.74501,4.74576,4.74437,4.74505,12000000.0
2008-07-04 16:15:00,4.74454,4.74636,4.74453,4.74587,14000000.0
2008-07-04 16:16:00,4.74534,4.74605,4.74478,4.74553,13000000.0
2008-07-04 16:17:00,4.74554,4.74651,4.7446,4.74473,18000000.0
2008-07-04 16:18:00,4.74622,4.74665,4.74512,4.74558,13000000.0
2008-07-04 16:19:00,4.74589,4.7464,4.74537,4.74634,8000000.0
2008-07-04 16:20:00,4.7458,4.74689,4.74543,4.74592,13000000.0
2008-07-04 16:21:00,4.74546,4.74677,4.74533,4.74551,12000000.0
2008-07-04 16:22:00,4.74539,4.74714,4.74539,4.74707,11000000.0
2008-07-04 16:23:00,4.74722,4.74747,4.74595,4.74704,14000000.0
2008-07-04 16:24:00,4.74636,4.7469,4.74553,4.74655,15000000.0
2008-07-04 16:25:00,4.74594,4.74661,4.74569,4.74661,11000000.0
2008-07-04 16:26:00,4.74647,4.74677,4.74509,4.74648,8000000.0
2008-07-04 16:27:00,4.74519,4.74685,4.74519,4.74685,10000000.0
2008-07-04 16:28:00,4.74652,4.74721,4.74572,4.74623,15000000.0
2008-07-04 16:29:00,4.74597,4.74696,4.74597,4.74696,7000000.0
2008-07-04 16:30:00,4.74709,4.74726,4.74582,4.74582,16000000.0
2008-07-04 16:31:00,4.74604,4.74709,4.74567,4.74674,14000000.0
2008-07-04 16:32:00,4.7466,4.74687,4.74589,4.74649,7000000.0
2008-07-04 16:33:00,4.74642,4.747,4.74602,4.747,8000000.0
2008-07-04 16:34:00,4.74674,4.74719,4.74573,4.74663,8000000.0
2008-07-04 16:35:00,4.74643,4.74643,4.74564,4.74564,9000000.0
2008-07-04 16:36:00,4.74536,4.74614,4.74536,4.74588,13000000.0
2008-07-04 16:37:00,4.74646,4.74674,4.74553,4.74605,18000000.0
2008-07-04 16:38:00,4.74638,4.74638,4.74442,4.74506,18000000.0
2008-07-04 16:39:00,4.74452,4.74614,4.74437,4.74591,20000000.0
2008-07-04 16:40:00,4.74611,4.74627,4.7447,4.74551,13000000.0
2008-07-04 16:41:00,4.74561,4.74653,4.74482,4.74653,20000000.0
2008-07-04 16:42:00,4.74529,4.74624,4.74468,4.7461,18000000.0
2008-07-04 16:43:00,4.74515,4.74601,4.74453,4.74454,15000000.0
2008-07-04 16:44:00,4.74637,4.74637,4.74433,4.74585,20000000.0
2008-07-04 16:45:00,4.74588,4.74613,4.74496,4.74557,13000000.0
2008-07-04 16:46:00,4.74502,4.74618,4.74469,4.74618,15000000.0
2008-07-04 16:47:00,4.74575,4.74617,4.745,4.7457,8000000.0
2008-07-04 16:48:00,4.74586,4.74649,4.7453,4.74616,11000000.0
2008-07-04 16:49:00,4.74684,4.74687,4.74547,4.7456,12000000.0
2008-07-04 16:50:00,4.74513,4.74667,4.74506,4.74667,15000000.0
2008-07-04 16:51:00,4.74584,4.74624,4.74452,4.74614,18000000.0
2008-07-04 16:52:00,4.74571,4.7463,4.74548,4.74561,14000000.0
2008-07-04 16:53:00,4.74553,4.74616,4.74499,4.74499,8000000.0
2008-07-04 16:54:00,4.74686,4.74686,4.74459,4.74536,11000000.0
2008-07-04 16:55:00,4.74626,4.74626,4.74493,4.74529,12000000.0
2008-07-04 16:56:00,4.74573,4.74632,4.74484,4.7454,10000000.0
2008-07-04 16:57:00,4.74631,4.74693,4.7455,4.74647,8000000.0
2008-07-04 16:58:00,4.74591,4.74627,4.74434,4.74456,9000000.0
2008-07-04 16:59:00,4.74447,4.74642,4.74425,4.74484,13000000.0
2008-07-04 17:00:00,4.74597,4.74689,4.74542,4.74608,11000000.0
2008-07-04 17:01:00,4.74477,4.74628,4.74474,4.74614,12000000.0
2008-07-04 17:02:00,4.74487,4.74581,4.74469,4.74575,10000000.0
2008-07-04 17:03:00,4.74552,4.7463,4.74455,4.74589,16000000.0
2008-07-04 17:04:00,4.74496,4.74522,4.74426,4.74484,13000000.0
2008-07-04 17:05:00,4.74445,4.74592,4.74416,4.74496,16000000.0
2008-07-04 17:06:00,4.74515,4.74536,4.74418,4.7446,12000000.0
2008-07-04 17:07:00,4.7445,4.7446,4.74392,4.74444,8000000.0
2008-07-04 17:08:00,4.74432,4.74447,4.74311,4.74316,21000000.0
2008-07-04 17:09:00,4.74405,4.74435,4.74315,4.74412,16000000.0
2008-07-04 17:10:00,4.74405,4.74405,4.7422,4.74362,11000000.0
2008-07-04 17:11:00,4.74277,4.74363,4.74254,4.74329,11000000.0
2008-07-04 17:12:00,4.74246,4.74357,4.74242,4.74357,9000000.0
2008-07-04 17:13:00,4.74428,4.74428,4.74321,4.74321,9000000.0
2008-07-04 17:14:00,4.74309,4.74402,4.74239,4.74299,17000000.0
2008-07-04 17:15:00,4.74421,4.74426,4.74314,4.74316,11000000.0
2008-07-04 17:16:00,4.74335,4.74432,4.74313,4.7436,15000000.0
2008-07-04 17:17:00,4.74379,4.74419,4.7427,4.74327,13000000.0
2008-07-04 17:18:00,4.74351,4.74423,4.74318,4.74335,15000000.0
2008-07-04 17:19:00,4.74297,4.74368,4.74216,4.7424,17000000.0
2008-07-04 17:20:00,4.74376,4.74411,4.74242,4.74364,12000000.0
2008-07-04 17:21:00,4.7437,4.74402,4.74309,4.74354,7000000.0
2008-07-04 17:22:00,4.74417,4.74448,4.74248,4.74248,14000000.0
2008-07-04 17:23:00,4.74356,4.74453,4.74295,4.74453,13000000.0
2008-07-04 17:24:00,4.74474,4.74474,4.74323,4.74323,9000000.0
2008-07-04 17:25:00,4.74468,4.74468,4.74262,4.7435,11000000.0
2008-07-04 17:26:00,4.74279,4.74346,4.74238,4.74346,16000000.0
2008-07-04 17:27:00,4.74223,4.74367,4.74223,4.74367,9000000.0
2008-07-04 17:28:00,4.74298,4.74394,4.74249,4.74321,15000000.0
2008-07-04 17:29:00,4.74262,4.74408,4.74233,4.74408,11000000.0
2008-07-04 17:30:00,4.74393,4.74393,4.74233,4.74239,19000000.0
2008-07-04 17:31:00,4.74333,4.7441,4.74273,4.74337,11000000.0
2008-07-04 17:32:00,4.74235,4.74303,4.74218,4.74218,9000000.0
2008-07-04 17:33:00,4.74375,4.74375,4.74193,4.74193,10000000.0
2008-07-04 17:34:00,4.74253,4.74315,4.74117,4.74117,14000000.0
2008-07-04 17:35:00,4.74249,4.74263,4.74099,4.74188,13000000.0
2008-07-04 17:36:00,4.74193,4.74225,4.74101,4.74148,11000000.0
2008-07-04 17:37:00,4.74154,4.74219,4.74102,4.74194,15000000.0
2008-07-04 17:38:00,4.74079,4.74188,4.74006,4.74112,17000000.0
2008-07-04 17:39:00,4.74146,4.7422,4.74092,4.7422,8000000.0
2008-07-04 17:40:00,4.74159,4.74226,4.74112,4.74226,12000000.0
2008-07-04 17:41:00,4.7422,4.7422,4.74034,4.74091,21000000.0
2008-07-04 17:42:00,4.74013,4.74163,4.74013,4.74053,13000000.0
2008-07-04 17:43:00,4.74196,4.74196,4.74,4.74164,11000000.0
2008-07-04 17:44:00,4.74115,4.74206,4.7406,4.741,19000000.0
2008-07-04 17:45:00,4.742,4.74246,4.74125,4.74246,10000000.0
2008-07-04 17:46:00,4.74206,4.74337,4.74206,4.74215,13000000.0
2008-07-04 17:47:00,4.74241,4.74301,4.74198,4.74251,9000000.0
2008-07-04 17:48:00,4.74272,4.74361,4.7419,4.74293,14000000.0
2008-07-04 17:49:00,4.74279,4.74325,4.74253,4.74316,14000000.0
2008-07-04 17:50:00,4.74329,4.74329,4.74185,4.74293,17000000.0
2008-07-04 17:51:00,4.74301,4.74301,4.74066,4.74085,13000000.0
2008-07-04 17:52:00,4.7409,4.74181,4.74031,4.74105,24000000.0
2008-07-04 17:53:00,4.7406,4.74184,4.7406,4.74129,16000000.0
2008-07-04 17:54:00,4.74235,4.74235,4.74109,4.74205,16000000.0
2008-07-04 17:55:00,4.74161,4.74189,4.74041,4.74077,13000000.0
2008-07-04 17:56:00,4.74076,4.74127,4.74001,4.74001,15000000.0
2008-07-04 17:57:00,4.74002,4.74103,4.74002,4.74082,10000000.0
2008-07-04 17:58:00,4.7412,4.74166,4.74047,4.74117,15000000.0
2008-07-04 17:59:00,4.74154,4.74154,4.73993,4.74112,13000000.0
2008-07-04 18:00:00,4.74155,4.74167,4.73991,4.7405,7000000.0
2008-07-04 18:01:00,4.74139,4.74139,4.73961,4.73987,18000000.0
2008-07-04 18:02:00,4.74073,4.74086,4.73994,4.73994,17000000.0
2008-07-04 18:03:00,4.73965,4.74064,4.73937,4.74008,16000000.0
2008-07-04 18:04:00,4.7403,4.7403,4.73869,4.73912,14000000.0
2008-07-04 18:05:00,4.73902,4.74007,4.73902,4.73926,13000000.0
2008-07-04 18:06:00,4.74009,4.74035,4.73877,4.73944,18000000.0
2008-07-04 18:07:00,4.74021,4.74041,4.73816,4.73855,12000000.0
2008-07-04 18:08:00,4.73748,4.73959,4.73748,4.73923,18000000.0
2008-07-04 18:09:00,4.73787,4.73925,4.73787,4.73879,12000000.0
2008-07-04 18:10:00,4.73838,4.73947,4.7376,4.73947,13000000.0
2008-07-04 18:11:00,4.7386,4.73939,4.7386,4.73939,10000000.0
2008-07-04 18:12:00,4.73916,4.74047,4.73902,4.74027,11000000.0
2008-07-04 18:13:00,4.74022,4.74107,4.74005,4.74107,14000000.0
2008-07-04 18:14:00,4.74048,4.74119,4.74005,4.74086,10000000.0
2008-07-04 18:15:00,4.74123,4.74123,4.74016,4.74016,10000000.0
2008-07-04 18:16:00,4.73926,4.74113,4.73926,4.74113,9000000.0
2008-07-04 18:17:00,4.74141,4.74145,4.74002,4.74083,18000000.0
2008-07-04 18:18:00,4.74163,4.74172,4.74078,4.7416,14000000.0
2008-07-04 18:19:00,4.74126,4.74375,4.74126,4.74375,10000000.0
2008-07-04 18:20:00,4.74309,4.74496,4.74264,4.74496,15000000.0
2008-07-04 18:21:00,4.74458,4.74643,4.74452,4.74643,18000000.0
2008-07-04 18:22:00,4.74631,4.74669,4.74532,4.74669,14000000.0
2008-07-04 18:23:00,4.7455,4.74564,4.74476,4.74527,7000000.0
2008-07-04 18:24:00,4.74612,4.74612,4.74514,4.74543,9000000.0
2008-07-04 18:25:00,4.74575,4.74634,4.74461,4.74541,13000000.0
2008-07-04 18:26:00,4.74546,4.7466,4.7451,4.74576,16000000.0
2008-07-04 18:27:00,4.74616,4.747,4.74523,4.74582,14000000.0
2008-07-04 18:28:00,4.74547,4.74641,4.74544,4.74628,13000000.0
2008-07-04 18:29:00,4.74613,4.74697,4.74546,4.74607,11000000.0
2008-07-04 18:30:00,4.74654,4.75033,4.74642,4.75033,16000000.0
2008-07-04 18:31:00,4.75019,4.75335,4.74976,4.75211,12000000.0
2008-07-04 18:32:00,4.75002,4.75372,4.75002,4.75372,11000000.0
2008-07-04 18:33:00,4.75262,4.75394,4.75131,4.75289,13000000.0
2008-07-04 18:34:00,4.75191,4.75236,4.74809,4.74876,13000000.0
2008-07-04 18:35:00,4.74781,4.74843,4.74531,4.74624,18000000.0
2008-07-04 18:36:00,4.74408,4.74582,4.74362,4.74424,18000000.0
2008-07-04 18:37:00,4.74467,4.7456,4.74332,4.74547,18000000.0
2008-07-04 18:38:00,4.74557,4.74717,4.7449,4.74567,11000000.0
2008-07-04 18:39:00,4.74664,4.74664,4.7441,4.74449,11000000.0
2008-07-04 18:40:00,4.74492,4.74507,4.74405,4.74452,14000000.0
2008-07-04 18:41:00,4.74457,4.74578,4.74431,4.74444,16000000.0
2008-07-04 18:42:00,4.74519,4.74546,4.74348,4.74438,14000000.0
2008-07-04 18:43:00,4.74435,4.74467,4.74336,4.74467,10000000.0
2008-07-04 18:44:00,4.74314,4.74427,4.74314,4.7435,13000000.0
2008-07-04 18:45:00,4.74335,4.74467,4.74322,4.74373,13000000.0
2008-07-04 18:46:00,4.74504,4.74504,4.74338,4.74399,12000000.0
2008-07-04 18:47:00,4.74336,4.74433,4.74336,4.7438,14000000.0
2008-07-04 18:48:00,4.74373,4.74376,4.74351,4.74361,15000000.0
2008-07-04 18:49:00,4.74314,4.74461,4.74314,4.74427,12000000.0
2008-07-04 18:50:00,4.74319,4.74386,4.74319,4.7436,9000000.0
2008-07-04 18:51:00,4.74351,4.7446,4.74327,4.74378,17000000.0
2008-07-04 18:52:00,4.74413,4.74413,4.74337,4.74337,9000000.0
2008-07-04 18:53:00,4.74283,4.74404,4.74283,4.74335,14000000.0
2008-07-04 18:54:00,4.74408,4.74423,4.74379,4.74388,14000000.0
2008-07-04 18:55:00,4.74487,4.74495,4.74475,4.74488,10000000.0
2008-07-04 18:56:00,4.7442,4.74445,4.74341,4.74426,16000000.0
2008-07-04 18:57:00,4.7428,4.74492,4.7428,4.74373,17000000.0
2008-07-04 18:58:00,4.74385,4.74439,4.74322,4.74398,14000000.0
2008-07-04 18:59:00,4.74384,4.74533,4.74384,4.74437,14000000.0
2008-07-04 19:00:00,4.74473,4.74592,4.74391,4.74553,15000000.0
2008-07-04 19:01:00,4.74533,4.74587,4.74453,4.74467,15000000.0
2008-07-04 19:02:00,4.74528,4.74528,4.74196,4.74421,14000000.0
2008-07-04 19:03:00,4.74556,4.74556,4.74389,4.74391,14000000.0
2008-07-04 19:04:00,4.74497,4.74511,4.74339,4.7438,12000000.0
2008-07-04 19:05:00,4.74445,4.74455,4.74329,4.74391,15000000.0
2008-07-04 19:06:00,4.74395,4.74395,4.74375,4.74388,16000000.0
2008-07-04 19:07:00,4.74264,4.74402,4.74261,4.74402,20000000.0
2008-07-04 19:08:00,4.74302,4.74417,4.74262,4.74376,8000000.0
2008-07-04 19:09:00,4.74323,4.74433,4.74317,4.74413,17000000.0
2008-07-04 19:10:00,4.744,4.74431,4.74301,4.74334,9000000.0
2008-07-04 19:11:00,4.7438,4.74415,4.74266,4.74266,16000000.0
2008-07-04 19:12:00,4.74401,4.74401,4.74372,4.74379,13000000.0
2008-07-04 19:13:00,4.74403,4.74403,4.74277,4.74277,10000000.0
2008-07-04 19:14:00,4.74359,4.744,4.74275,4.74275,20000000.0
2008-07-04 19:15:00,4.74262,4.74442,4.74262,4.74343,12000000.0
2008-07-04 19:16:00,4.74312,4.74424,4.74312,4.74399,8000000.0
2008-07-04 19:17:00,4.74392,4.74392,4.74347,4.74348,18000000.0
2008-07-04 19:18:00,4.74315,4.74335,4.74315,4.74335,11000000.0
2008-07-04 19:19:00,4.7436,4.74449,4.74301,4.74449,12000000.0
2008-07-04 19:20:00,4.74355,4.74355,4.74335,4.74355,14000000.0
2008-07-04 19:21:00,4.74367,4.74415,4.74315,4.74355,13000000.0
2008-07-04 19:22:00,4.74358,4.74412,4.7429,4.74358,12000000.0
2008-07-04 19:23:00,4.74358,4.74442,4.74316,4.74382,14000000.0
2008-07-04 19:24:00,4.74347,4.74355,4.74335,4.74355,19000000.0
2008-07-04 19:25:00,4.74358,4.74413,4.74284,4.74371,8000000.0
2008-07-04 19:26:00,4.74354,4.74434,4.74284,4.74434,7000000.0
2008-07-04 19:27:00,4.74243,4.74404,4.74243,4.74346,20000000.0
2008-07-04 19:28:00,4.74385,4.745,4.74309,4.74309,17000000.0
2008-07-04 19:29:00,4.74465,4.74496,4.74349,4.74463,10000000.0
2008-07-04 19:30:00,4.74372,4.74443,4.74331,4.74443,15000000.0
2008-07-04 19:31:00,4.74442,4.7448,4.74324,4.74439,11000000.0
2008-07-04 19:32:00,4.7443,4.74495,4.7443,4.74495,9000000.0
2008-07-04 19:33:00,4.74487,4.74552,4.74398,4.74398,14000000.0
2008-07-04 19:34:00,4.74429,4.74519,4.74379,4.74394,17000000.0
2008-07-04 19:35:00,4.74417,4.74562,4.74417,4.74545,8000000.0
2008-07-04 19:36:00,4.74525,4.74525,4.74505,4.74518,15000000.0
2008-07-04 19:37:00,4.74504,4.74525,4.7443,4.74493,8000000.0
2008-07-04 19:38:00,4.74468,4.74475,4.74455,4.74475,15000000.0
2008-07-04 19:39:00,4.74474,4.74484,4.74455,4.7447,17000000.0
2008-07-04 19:40:00,4.74512,4.74577,4.74468,4.74501,16000000.0
2008-07-04 19:41:00,4.74432,4.74504,4.74412,4.74475,11000000.0
2008-07-04 19:42:00,4.74478,4.74495,4.74391,4.7448,15000000.0
2008-07-04 19:43:00,4.7447,4.74482,4.7434,4.74413,14000000.0
2008-07-04 19:44:00,4.74412,4.74429,4.74335,4.74362,14000000.0
2008-07-04 19:45:00,4.74303,4.74418,4.74268,4.74296,15000000.0
2008-07-04 19:46:00,4.74358,4.7445,4.74343,4.74391,15000000.0
2008-07-04 19:47:00,4.74312,4.74427,4.74307,4.74346,16000000.0
2008-07-04 19:48:00,4.74425,4.74425,4.74405,4.74418,16000000.0
2008-07-04 19:49:00,4.74393,4.74507,4.74393,4.74507,8000000.0
2008-07-04 19:50:00,4.74414,4.74414,4.74292,4.74367,9000000.0
2008-07-04 19:51:00,4.74449,4.74525,4.74343,4.74394,19000000.0
2008-07-04 19:52:00,4.7445,4.74466,4.74425,4.74425,11000000.0
2008-07-04 19:53:00,4.74318,4.74498,4.74318,4.74363,14000000.0
2008-07-04 19:54:00,4.74475,4.74596,4.74411,4.74462,18000000.0
2008-07-04 19:55:00,4.74501,4.7454,4.74442,4.7451,13000000.0
2008-07-04 19:56:00,4.74485,4.74505,4.74485,4.74485,10000000.0
2008-07-04 19:57:00,4.74495,4.74502,4.74472,4.74477,16000000.0
2008-07-04 19:58:00,4.74492,4.74543,4.74446,4.7446,15000000.0
2008-07-04 19:59:00,4.74545,4.74563,4.74459,4.74482,14000000.0
2008-07-04 20:00:00,4.7451,4.7452,4.74396,4.74396,11000000.0
2008-07-04 20:01:00,4.74541,4.74541,4.74433,4.745,24000000.0
2008-07-04 20:02:00,4.7448,4.74494,4.74412,4.74445,11000000.0
2008-07-04 20:03:00,4.74384,4.74557,4.74365,4.7445,11000000.0
2008-07-04 20:04:00,4.74504,4.74504,4.74446,4.74482,10000000.0
2008-07-04 20:05:00,4.74519,4.74519,4.74367,4.74434,17000000.0
2008-07-04 20:06:00,4.74513,4.74513,4.74483,4.74498,10000000.0
2008-07-04 20:07:00,4.74475,4.74475,4.74455,4.74475,14000000.0
2008-07-04 20:08:00,4.74483,4.74495,4.74455,4.74456,13000000.0
2008-07-04 20:09:00,4.74484,4.7451,4.74476,4.7449,11000000.0
2008-07-04 20:10:00,4.74463,4.74547,4.744,4.74547,11000000.0
2008-07-04 20:11:00,4.7447,4.74495,4.74411,4.74487,9000000.0
2008-07-04 20:12:00,4.74462,4.74489,4.74443,4.74481,16000000.0
2008-07-04 20:13:00,4.7446,4.7446,4.74431,4.74431,11000000.0
2008-07-04 20:14:00,4.74421,4.74448,4.7442,4.74425,19000000.0
2008-07-04 20:15:00,4.74437,4.74445,4.74425,4.74445,13000000.0
2008-07-04 20:16:00,4.74442,4.74463,4.74433,4.74457,15000000.0
2008-07-04 20:17:00,4.74375,4.74388,4.74375,4.74387,8000000.0
2008-07-04 20:18:00,4.7449,4.7449,4.74373,4.74445,14000000.0
2008-07-04 20:19:00,4.74423,4.74442,4.74359,4.74385,14000000.0
2008-07-04 20:20:00,4.74432,4.74432,4.74328,4.74364,12000000.0
2008-07-04 20:21:00,4.74381,4.74427,4.74381,4.74427,9000000.0
2008-07-04 20:22:00,4.74395,4.74395,4.74375,4.74375,17000000.0
2008-07-04 20:23:00,4.74379,4.74428,4.74303,4.74303,11000000.0
2008-07-04 20:24:00,4.74373,4.74427,4.74284,4.74427,16000000.0
2008-07-04 20:25:00,4.74386,4.74427,4.74351,4.74369,11000000.0
2008-07-04 20:26:00,4.7435,4.74409,4.7435,4.7438,8000000.0
2008-07-04 20:27:00,4.74381,4.74494,4.74336,4.74438,13000000.0
2008-07-04 20:28:00,4.74416,4.7445,4.74398,4.7445,15000000.0
2008-07-04 20:29:00,4.74445,4.74445,4.74425,4.74438,16000000.0
2008-07-04 20:30:00,4.74385,4.74405,4.74385,4.74405,8000000.0
2008-07-04 20:31:00,4.7427,4.74422,4.7427,4.74337,18000000.0
2008-07-04 20:32:00,4.74344,4.74347,4.74326,4.74326,7000000.0
2008-07-04 20:33:00,4.74312,4.74444,4.74312,4.74362,13000000.0
2008-07-04 20:34:00,4.74346,4.74351,4.7432,4.74331,13000000.0
2008-07-04 20:35:00,4.74344,4.74344,4.74316,4.74332,9000000.0
2008-07-04 20:36:00,4.74291,4.74435,4.74291,4.74343,17000000.0
2008-07-04 20:37:00,4.74403,4.74419,4.74327,4.74394,14000000.0
2008-07-04 20:38:00,4.74409,4.74409,4.74301,4.74386,16000000.0
2008-07-04 20:39:00,4.74397,4.74397,4.74335,4.74351,14000000.0
2008-07-04 20:40:00,4.74406,4.74429,4.74323,4.74413,17000000.0
2008-07-04 20:41:00,4.74393,4.74412,4.74375,4.74375,16000000.0
2008-07-04 20:42:00,4.74422,4.74449,4.74416,4.74416,22000000.0
2008-07-04 20:43:00,4.74438,4.74444,4.74418,4.7443,18000000.0
2008-07-04 20:44:00,4.74412,4.74438,4.74411,4.74411,16000000.0
2008-07-04 20:45:00,4.7441,4.74434,4.74404,4.74404,8000000.0
2008-07-04 20:46:00,4.74382,4.74441,4.74292,4.74335,19000000.0
2008-07-04 20:47:00,4.74316,4.74404,4.74316,4.74389,12000000.0
2008-07-04 20:48:00,4.74345,4.74418,4.74278,4.74418,9000000.0
2008-07-04 20:49:00,4.74341,4.74379,4.743,4.74379,19000000.0
2008-07-04 20:50:00,4.74353,4.74381,4.74269,4.74269,15000000.0
2008-07-04 20:51:00,4.74326,4.74423,4.74326,4.74412,9000000.0
2008-07-04 20:52:00,4.74287,4.74386,4.74287,4.74386,11000000.0
2008-07-04 20:53:00,4.74348,4.74355,4.74335,4.74355,15000000.0
2008-07-04 20:54:00,4.74359,4.74359,4.74328,4.74359,12000000.0
2008-07-04 20:55:00,4.74335,4.74355,4.74335,4.74348,18000000.0
2008-07-04 20:56:00,4.74346,4.74364,4.74337,4.74361,12000000.0
2008-07-04 20:57:00,4.74358,4.74371,4.74337,4.74353,13000000.0
2008-07-04 20:58:00,4.74358,4.74365,4.74345,4.74365,11000000.0
2008-07-04 20:59:00,4.74375,4.74375,4.74355,4.74368,11000000.0
2008-07-04 21:00:00,4.74248,4.74255,4.74235,4.74248,17000000.0
2008-07-04 21:01:00,4.74392,4.74511,4.74392,4.74511,10000000.0
2008-07-04 21:02:00,4.74525,4.74525,4.74514,4.74525,8000000.0
2008-07-04 21:03:00,4.74505,4.74526,4.74497,4.74498,19000000.0
2008-07-04 21:04:00,4.7453,4.74535,4.74507,4.74508,18000000.0
2008-07-04 21:05:00,4.74311,4.74436,4.74311,4.74399,14000000.0
2008-07-04 21:06:00,4.74379,4.74404,4.74379,4.7439,12000000.0
2008-07-04 21:07:00,4.74417,4.74432,4.74401,4.74432,10000000.0
2008-07-04 21:08:00,4.74395,4.74395,4.74375,4.74395,14000000.0
2008-07-04 21:09:00,4.74337,4.74418,4.74318,4.74365,16000000.0
2008-07-04 21:10:00,4.74403,4.74403,4.74318,4.74318,15000000.0
2008-07-04 21:11:00,4.74406,4.74406,4.74367,4.74367,13000000.0
2008-07-04 21:12:00,4.74392,4.74393,4.74368,4.74385,10000000.0
2008-07-04 21:13:00,4.74417,4.74432,4.74309,4.74403,14000000.0
2008-07-04 21:14:00,4.74366,4.74398,4.74314,4.74396,10000000.0
2008-07-04 21:15:00,4.74315,4.74407,4.74315,4.74407,15000000.0
2008-07-04 21:16:00,4.74367,4.74388,4.74308,4.74386,11000000.0
2008-07-04 21:17:00,4.74411,4.74428,4.74337,4.74378,13000000.0
2008-07-04 21:18:00,4.74435,4.74435,4.74415,4.74428,17000000.0
2008-07-04 21:19:00,4.74408,4.74415,4.74395,4.74415,12000000.0
2008-07-04 21:20:00,4.74395,4.74415,4.74395,4.74415,14000000.0
2008-07-04 21:21:00,4.7431,4.74422,4.74291,4.74295,11000000.0
2008-07-04 21:22:00,4.74358,4.74394,4.74315,4.74377,9000000.0
2008-07-04 21:23:00,4.74341,4.74424,4.74332,4.74404,7000000.0
2008-07-04 21:24:00,4.74375,4.74395,4.74375,4.74375,11000000.0
2008-07-04 21:25:00,4.74377,4.74379,4.74273,4.74273,7000000.0
2008-07-04 21:26:00,4.74306,4.74443,4.74306,4.74385,13000000.0
2008-07-04 21:27:00,4.74385,4.74385,4.74363,4.74385,11000000.0
2008-07-04 21:28:00,4.74347,4.74455,4.7434,4.74396,15000000.0
2008-07-04 21:29:00,4.74423,4.74425,4.74398,4.74398,12000000.0
2008-07-04 21:30:00,4.74337,4.74412,4.74327,4.74365,10000000.0
2008-07-04 21:31:00,4.74363,4.74423,4.74348,4.74377,10000000.0
2008-07-04 21:32:00,4.74383,4.74383,4.74312,4.7437,12000000.0
2008-07-04 21:33:00,4.74334,4.74403,4.74319,4.7438,19000000.0
2008-07-04 21:34:00,4.74395,4.74415,4.74395,4.74395,8000000.0
2008-07-04 21:35:00,4.74389,4.74434,4.74337,4.74434,20000000.0
2008-07-04 21:36:00,4.74361,4.74361,4.74273,4.7433,19000000.0
2008-07-04 21:37:00,4.74394,4.744,4.7431,4.7431,19000000.0
2008-07-04 21:38:00,4.74431,4.74431,4.74397,4.74409,13000000.0
2008-07-04 21:39:00,4.74335,4.74418,4.74322,4.7441,17000000.0
2008-07-04 21:40:00,4.74301,4.74415,4.74283,4.744,7000000.0
2008-07-04 21:41:00,4.74395,4.74415,4.74395,4.74415,11000000.0
2008-07-04 21:42:00,4.74311,4.74403,4.74311,4.74342,18000000.0
2008-07-04 21:43:00,4.74395,4.74395,4.74375,4.74387,13000000.0
2008-07-04 21:44:00,4.74389,4.74418,4.74319,4.74361,16000000.0
2008-07-04 21:45:00,4.7436,4.74373,4.74303,4.74304,11000000.0
2008-07-04 21:46:00,4.74424,4.74424,4.74384,4.74384,13000000.0
2008-07-04 21:47:00,4.74374,4.74407,4.74297,4.74363,13000000.0
2008-07-04 21:48:00,4.74408,4.74415,4.74395,4.74395,17000000.0
2008-07-04 21:49:00,4.74399,4.74414,4.74329,4.74361,8000000.0
2008-07-04 21:50:00,4.74393,4.74413,4.74386,4.74394,11000000.0
2008-07-04 21:51:00,4.74411,4.74411,4.74383,4.74398,13000000.0
2008-07-04 21:52:00,4.74281,4.74451,4.74281,4.7444,13000000.0
2008-07-04 21:53:00,4.74388,4.74414,4.74289,4.74388,14000000.0
2008-07-04 21:54:00,4.7442,4.74433,4.74405,4.74428,11000000.0
2008-07-04 21:55:00,4.74377,4.74385,4.74365,4.74385,17000000.0
2008-07-04 21:56:00,4.74395,4.74395,4.74375,4.74388,12000000.0
2008-07-04 21:57:00,4.74311,4.74412,4.74299,4.74355,16000000.0
2008-07-04 21:58:00,4.74408,4.74415,4.74395,4.74395,9000000.0
2008-07-04 21:59:00,4.74293,4.74411,4.74293,4.74352,18000000.0
2008-07-04 22:00:00,4.74392,4.74406,4.7438,4.7438,13000000.0
2008-07-04 22:01:00,4.74365,4.74365,4.74345,4.74345,11000000.0
2008-07-04 22:02:00,4.74366,4.7439,4.74288,4.74346,17000000.0
2008-07-04 22:03:00,4.74327,4.74406,4.74315,4.74406,23000000.0
2008-07-04 22:04:00,4.74361,4.74393,4.74287,4.74328,15000000.0
2008-07-04 22:05:00,4.7428,4.74402,4.7428,4.74323,14000000.0
2008-07-04 22:06:00,4.74313,4.74319,4.74283,4.74317,15000000.0
2008-07-04 22:07:00,4.74394,4.74425,4.74313,4.7433,9000000.0
2008-07-04 22:08:00,4.74312,4.74368,4.74243,4.74368,18000000.0
2008-07-04 22:09:00,4.74388,4.74404,4.74378,4.7439,11000000.0
2008-07-04 22:10:00,4.74357,4.74377,4.74337,4.7436,7000000.0
2008-07-04 22:11:00,4.74271,4.74365,4.74271,4.74365,8000000.0
2008-07-04 22:12:00,4.7431,4.74424,4.7431,4.7433,16000000.0
2008-07-04 22:13:00,4.74311,4.74404,4.74311,4.74404,24000000.0
2008-07-04 22:14:00,4.74366,4.7441,4.74312,4.74312,9000000.0
2008-07-04 22:15:00,4.74363,4.74398,4.74291,4.74328,10000000.0
2008-07-04 22:16:00,4.74342,4.74342,4.74311,4.74335,13000000.0
2008-07-04 22:17:00,4.74321,4.74344,4.7431,4.74315,20000000.0
2008-07-04 22:18:00,4.74335,4.74341,4.74317,4.74318,11000000.0
2008-07-04 22:19:00,4.74341,4.74341,4.7431,4.74334,15000000.0
2008-07-04 22:20:00,4.74302,4.74356,4.7426,4.74314,16000000.0
2008-07-04 22:21:00,4.74284,4.74376,4.74284,4.7434,12000000.0
2008-07-04 22:22:00,4.74247,4.74358,4.74247,4.7434,14000000.0
2008-07-04 22:23:00,4.74273,4.74304,4.74237,4.74283,11000000.0
2008-07-04 22:24:00,4.74277,4.74332,4.7419,4.74247,16000000.0
2008-07-04 22:25:00,4.74253,4.74373,4.74206,4.74258,14000000.0
2008-07-04 22:26:00,4.74246,4.74269,4.74195,4.74264,10000000.0
2008-07-04 22:27:00,4.74277,4.74291,4.74263,4.74278,14000000.0
2008-07-04 22:28:00,4.74158,4.74338,4.74158,4.74215,12000000.0
2008-07-04 22:29:00,4.74233,4.74314,4.74158,4.74313,13000000.0
2008-07-04 22:30:00,4.74147,4.74188,4.7411,4.74134,8000000.0
2008-07-04 22:31:00,4.742,4.74261,4.74181,4.74197,11000000.0
2008-07-04 22:32:00,4.74236,4.74265,4.74158,4.74168,20000000.0
2008-07-04 22:33:00,4.74146,4.74269,4.74146,4.74216,11000000.0
2008-07-04 22:34:00,4.74254,4.74254,4.74137,4.74209,10000000.0
2008-07-04 22:35:00,4.74189,4.74238,4.74103,4.74103,13000000.0
2008-07-04 22:36:00,4.74135,4.74207,4.74129,4.74204,9000000.0
2008-07-04 22:37:00,4.74149,4.74227,4.74128,4.74227,13000000.0
2008-07-04 22:38:00,4.74163,4.74182,4.74102,4.74116,9000000.0
2008-07-04 22:39:00,4.74127,4.74199,4.74053,4.74167,12000000.0
2008-07-04 22:40:00,4.74129,4.74307,4.74046,4.74072,9000000.0
2008-07-04 22:41:00,4.74068,4.7408,4.74054,4.74067,14000000.0
2008-07-04 22:42:00,4.74075,4.74079,4.74053,4.74068,13000000.0
2008-07-04 22:43:00,4.74064,4.7408,4.74048,4.74065,12000000.0
2008-07-04 22:44:00,4.74123,4.74161,4.74032,4.74156,15000000.0
2008-07-04 22:45:00,4.74043,4.74159,4.74026,4.74101,13000000.0
2008-07-04 22:46:00,4.74074,4.74192,4.74024,4.74124,14000000.0
2008-07-04 22:47:00,4.74058,4.74144,4.73995,4.7401,15000000.0
2008-07-04 22:48:00,4.74136,4.74161,4.74054,4.74056,13000000.0
2008-07-04 22:49:00,4.7406,4.74105,4.73974,4.73989,13000000.0
2008-07-04 22:50:00,4.73988,4.7412,4.73988,4.7404,15000000.0
2008-07-04 22:51:00,4.74025,4.741,4.74013,4.74052,14000000.0
2008-07-04 22:52:00,4.74062,4.74062,4.74034,4.74047,9000000.0
2008-07-04 22:53:00,4.73998,4.74102,4.73987,4.74015,15000000.0
2008-07-04 22:54:00,4.74,4.74017,4.7399,4.74005,17000000.0
2008-07-04 22:55:00,4.74027,4.7416,4.74026,4.74026,16000000.0
2008-07-04 22:56:00,4.74116,4.74116,4.73981,4.7401,13000000.0
2008-07-04 22:57:00,4.74054,4.74101,4.74054,4.74055,8000000.0
2008-07-04 22:58:00,4.74044,4.74145,4.74044,4.74143,8000000.0
2008-07-04 22:59:00,4.74217,4.74233,4.74114,4.74115,19000000.0
2008-07-07 02:00:00,4.74396,4.74578,4.74383,4.74578,11000000.0
2008-07-07 02:01:00,4.74637,4.74705,4.74581,4.74705,11000000.0
2008-07-07 02:02:00,4.74713,4.74745,4.74616,4.74686,13000000.0
2008-07-07 02:03:00,4.74683,4.74716,4.74635,4.74716,8000000.0
2008-07-07 02:04:00,4.74563,4.74706,4.74563,4.74656,18000000.0
2008-07-07 02:05:00,4.74733,4.74747,4.74594,4.74594,14000000.0
2008-07-07 02:06:00,4.74722,4.74741,4.74643,4.74724,18000000.0
2008-07-07 02:07:00,4.74592,4.74726,4.74592,4.74695,12000000.0
2008-07-07 02:08:00,4.74574,4.74665,4.74574,4.74665,12000000.0
2008-07-07 02:09:00,4.74589,4.74671,4.74589,4.74642,11000000.0
2008-07-07 02:10:00,4.74613,4.74746,4.74613,4.74619,10000000.0
2008-07-07 02:11:00,4.74696,4.74781,4.74634,4.74777,16000000.0
2008-07-07 02:12:00,4.74708,4.74895,4.74708,4.74895,17000000.0
2008-07-07 02:13:00,4.7483,4.74878,4.74783,4.74878,9000000.0
2008-07-07 02:14:00,4.74844,4.74851,4.74731,4.74731,16000000.0
2008-07-07 02:15:00,4.74854,4.74912,4.74726,4.74854,15000000.0
2008-07-07 02:16:00,4.74971,4.74976,4.74826,4.74958,16000000.0
2008-07-07 02:17:00,4.74836,4.74957,4.74826,4.74938,14000000.0
2008-07-07 02:18:00,4.74944,4.74974,4.7484,4.74974,16000000.0
2008-07-07 02:19:00,4.74886,4.75011,4.74876,4.74968,11000000.0
2008-07-07 02:20:00,4.74982,4.75029,4.74937,4.75023,10000000.0
2008-07-07 02:21:00,4.75077,4.75077,4.74919,4.75003,18000000.0
2008-07-07 02:22:00,4.75086,4.75112,4.74989,4.75039,15000000.0
2008-07-07 02:23:00,4.7507,4.75085,4.75015,4.75015,16000000.0
2008-07-07 02:24:00,4.75073,4.75073,4.74963,4.75003,12000000.0
2008-07-07 02:25:00,4.75018,4.75096,4.74921,4.74996,18000000.0
2008-07-07 02:26:00,4.75131,4.75135,4.75026,4.75101,8000000.0
2008-07-07 02:27:00,4.75063,4.75192,4.75053,4.75125,12000000.0
2008-07-07 02:28:00,4.75127,4.75236,4.75092,4.75236,15000000.0
2008-07-07 02:29:00,4.75207,4.75215,4.75054,4.75054,15000000.0
2008-07-07 02:30:00,4.75189,4.75199,4.75066,4.75136,19000000.0
2008-07-07 02:31:00,4.75123,4.75173,4.75044,4.75125,13000000.0
2008-07-07 02:32:00,4.75184,4.75237,4.75053,4.75122,17000000.0
2008-07-07 02:33:00,4.75094,4.75191,4.7509,4.75191,10000000.0
2008-07-07 02:34:00,4.75095,4.75228,4.75095,4.75213,11000000.0
2008-07-07 02:35:00,4.75141,4.75192,4.75074,4.75101,14000000.0
2008-07-07 02:36:00,4.75168,4.75284,4.75138,4.75284,13000000.0
2008-07-07 02:37:00,4.75225,4.75321,4.75196,4.75235,9000000.0
2008-07-07 02:38:00,4.75377,4.75377,4.75208,4.75249,12000000.0
2008-07-07 02:39:00,4.75343,4.75375,4.75264,4.75325,11000000.0
2008-07-07 02:40:00,4.75365,4.75432,4.75327,4.75387,19000000.0
2008-07-07 02:41:00,4.75362,4.75389,4.75256,4.75301,12000000.0
2008-07-07 02:42:00,4.7538,4.7538,4.75206,4.75257,11000000.0
2008-07-07 02:43:00,4.75259,4.75371,4.75209,4.75322,12000000.0
2008-07-07 02:44:00,4.75385,4.75411,4.75277,4.75336,9000000.0
2008-07-07 02:45:00,4.75378,4.75378,4.75241,4.75286,13000000.0
2008-07-07 02:46:00,4.7523,4.7532,4.7523,4.75231,11000000.0
2008-07-07 02:47:00,4.75371,4.75424,4.75323,4.75397,10000000.0
2008-07-07 02:48:00,4.75367,4.75447,4.75367,4.75392,11000000.0
2008-07-07 02:49:00,4.75356,4.75481,4.75356,4.75439,10000000.0
2008-07-07 02:50:00,4.75425,4.75509,4.75371,4.75371,17000000.0
2008-07-07 02:51:00,4.75522,4.75522,4.75368,4.75484,15000000.0
2008-07-07 02:52:00,4.75448,4.75491,4.75415,4.75441,13000000.0
2008-07-07 02:53:00,4.75465,4.75536,4.7541,4.75507,12000000.0
2008-07-07 02:54:00,4.75432,4.75647,4.75432,4.75647,13000000.0
2008-07-07 02:55:00,4.75554,4.75588,4.75474,4.75573,13000000.0
2008-07-07 02:56:00,4.75569,4.75625,4.75497,4.75574,13000000.0
2008-07-07 02:57:00,4.7566,4.7566,4.75571,4.75649,10000000.0
2008-07-07 02:58:00,4.75684,4.75782,4.75601,4.75646,15000000.0
2008-07-07 02:59:00,4.75778,4.75825,4.75683,4.75825,12000000.0
2008-07-07 03:00:00,4.75798,4.75828,4.75661,4.75692,17000000.0
2008-07-07 03:01:00,4.75749,4.75788,4.75713,4.75746,9000000.0
2008-07-07 03:02:00,4.75729,4.75789,4.75622,4.75714,15000000.0
2008-07-07 03:03:00,4.75721,4.75761,4.75596,4.75639,14000000.0
2008-07-07 03:04:00,4.75679,4.75731,4.75514,4.75566,11000000.0
2008-07-07 03:05:00,4.75524,4.75556,4.75407,4.75407,12000000.0
2008-07-07 03:06:00,4.75479,4.75604,4.75382,4.75604,12000000.0
2008-07-07 03:07:00,4.75606,4.75614,4.75426,4.75426,18000000.0
2008-07-07 03:08:00,4.75498,4.75555,4.75476,4.75511,9000000.0
2008-07-07 03:09:00,4.75538,4.75544,4.75334,4.75334,9000000.0
2008-07-07 03:10:00,4.75397,4.75407,4.75245,4.75333,11000000.0
2008-07-07 03:11:00,4.75369,4.7546,4.75343,4.75423,16000000.0
2008-07-07 03:12:00,4.75414,4.75499,4.75283,4.75499,8000000.0
2008-07-07 03:13:00,4.75505,4.75526,4.75372,4.75494,12000000.0
2008-07-07 03:14:00,4.75408,4.75484,4.75372,4.75386,16000000.0
2008-07-07 03:15:00,4.75386,4.75456,4.75351,4.75456,10000000.0
2008-07-07 03:16:00,4.75539,4.75588,4.75453,4.7554,16000000.0
2008-07-07 03:17:00,4.75469,4.75668,4.75469,4.7563,16000000.0
2008-07-07 03:18:00,4.75616,4.75708,4.7557,4.7557,9000000.0
2008-07-07 03:19:00,4.75606,4.75662,4.75572,4.75633,10000000.0
2008-07-07 03:20:00,4.75578,4.75674,4.75466,4.75526,20000000.0
2008-07-07 03:21:00,4.75506,4.75566,4.75362,4.75458,18000000.0
2008-07-07 03:22:00,4.75559,4.75559,4.75412,4.75527,15000000.0
2008-07-07 03:23:00,4.75446,4.75505,4.75377,4.75462,15000000.0
2008-07-07 03:24:00,4.75463,4.755,4.75294,4.75294,12000000.0
2008-07-07 03:25:00,4.75421,4.75439,4.75316,4.75386,15000000.0
2008-07-07 03:26:00,4.75432,4.75515,4.75373,4.75474,19000000.0
2008-07-07 03:27:00,4.75445,4.75481,4.75376,4.75376,8000000.0
2008-07-07 03:28:00,4.75443,4.75479,4.75302,4.75333,13000000.0
2008-07-07 03:29:00,4.75314,4.75458,4.75259,4.75458,9000000.0
2008-07-07 03:30:00,4.75427,4.75467,4.75353,4.7541,17000000.0
2008-07-07 03:31:00,4.75484,4.75484,4.7538,4.75441,7000000.0
2008-07-07 03:32:00,4.75386,4.75581,4.75386,4.7553,15000000.0
2008-07-07 03:33:00,4.75556,4.75556,4.75423,4.75482,14000000.0
2008-07-07 03:34:00,4.75473,4.75535,4.75408,4.75493,13000000.0
2008-07-07 03:35:00,4.75488,4.75547,4.75407,4.75547,9000000.0
2008-07-07 03:36:00,4.75476,4.75516,4.7543,4.75502,13000000.0
2008-07-07 03:37:00,4.75535,4.75585,4.75423,4.75469,13000000.0
2008-07-07 03:38:00,4.75483,4.75623,4.75483,4.75513,14000000.0
2008-07-07 03:39:00,4.75487,4.75602,4.75475,4.75486,11000000.0
2008-07-07 03:40:00,4.75424,4.75552,4.75424,4.75476,12000000.0
2008-07-07 03:41:00,4.75451,4.75529,4.75398,4.75421,19000000.0
2008-07-07 03:42:00,4.75484,4.75642,4.75484,4.75586,10000000.0
2008-07-07 03:43:00,4.7548,4.75601,4.7544,4.75601,12000000.0
2008-07-07 03:44:00,4.75585,4.75719,4.75558,4.75719,12000000.0
2008-07-07 03:45:00,4.75732,4.75787,4.75651,4.7576,14000000.0
2008-07-07 03:46:00,4.75763,4.75818,4.75657,4.75701,13000000.0
2008-07-07 03:47:00,4.75675,4.75757,4.75658,4.75757,9000000.0
2008-07-07 03:48:00,4.75695,4.76121,4.75695,4.76121,8000000.0
2008-07-07 03:49:00,4.76189,4.76189,4.75959,4.76074,19000000.0
2008-07-07 03:50:00,4.76105,4.76174,4.75957,4.76154,12000000.0
2008-07-07 03:51:00,4.76102,4.76352,4.7609,4.76183,15000000.0
2008-07-07 03:52:00,4.76146,4.76146,4.75997,4.75997,11000000.0
2008-07-07 03:53:00,4.7606,4.76102,4.75963,4.75963,12000000.0
2008-07-07 03:54:00,4.76035,4.76142,4.76004,4.76078,12000000.0
2008-07-07 03:55:00,4.76059,4.76147,4.76014,4.76126,12000000.0
2008-07-07 03:56:00,4.76086,4.76154,4.75974,4.75989,14000000.0
2008-07-07 03:57:00,4.76074,4.76137,4.76023,4.76137,15000000.0
2008-07-07 03:58:00,4.76045,4.76112,4.75997,4.75997,12000000.0
2008-07-07 03:59:00,4.76026,4.76109,4.76005,4.76025,17000000.0
2008-07-07 04:00:00,4.76011,4.76131,4.75981,4.76131,14000000.0
2008-07-07 04:01:00,4.76024,4.76175,4.76024,4.76164,13000000.0
2008-07-07 04:02:00,4.76162,4.7617,4.7606,4.7617,16000000.0
2008-07-07 04:03:00,4.76063,4.76201,4.76059,4.76201,14000000.0
2008-07-07 04:04:00,4.76175,4.76186,4.76053,4.76152,19000000.0
2008-07-07 04:05:00,4.7613,4.76179,4.76026,4.76032,12000000.0
2008-07-07 04:06:00,4.76144,4.76201,4.76031,4.76142,18000000.0
2008-07-07 04:07:00,4.76152,4.76173,4.76063,4.76063,16000000.0
2008-07-07 04:08:00,4.76043,4.76186,4.76043,4.76125,8000000.0
2008-07-07 04:09:00,4.76112,4.76152,4.76018,4.76137,13000000.0
2008-07-07 04:10:00,4.76059,4.76143,4.75997,4.76092,14000000.0
2008-07-07 04:11:00,4.75983,4.76099,4.75937,4.76035,18000000.0
2008-07-07 04:12:00,4.76034,4.76107,4.75986,4.76107,10000000.0
2008-07-07 04:13:00,4.76064,4.76134,4.76005,4.76059,14000000.0
2008-07-07 04:14:00,4.76023,4.761,4.7602,4.76024,20000000.0
2008-07-07 04:15:00,4.76153,4.76153,4.75995,4.76117,14000000.0
2008-07-07 04:16:00,4.761,4.76135,4.75983,4.76042,15000000.0
2008-07-07 04:17:00,4.76109,4.76109,4.76006,4.76095,22000000.0
2008-07-07 04:18:00,4.76095,4.76152,4.75988,4.76152,17000000.0
2008-07-07 04:19:00,4.76086,4.76128,4.76012,4.76101,12000000.0
2008-07-07 04:20:00,4.76013,4.76105,4.75983,4.76007,17000000.0
2008-07-07 04:21:00,4.76117,4.76118,4.75985,4.76052,13000000.0
2008-07-07 04:22:00,4.76082,4.76132,4.76053,4.76092,14000000.0
2008-07-07 04:23:00,4.76022,4.76116,4.76007,4.76034,9000000.0
2008-07-07 04:24:00,4.76078,4.76133,4.76057,4.76082,9000000.0
2008-07-07 04:25:00,4.76107,4.76159,4.76014,4.76084,13000000.0
2008-07-07 04:26:00,4.7606,4.7617,4.76011,4.76011,12000000.0
2008-07-07 04:27:00,4.76137,4.76152,4.76015,4.76138,16000000.0
2008-07-07 04:28:00,4.76109,4.76147,4.76038,4.76095,11000000.0
2008-07-07 04:29:00,4.76179,4.76179,4.76037,4.76101,20000000.0
2008-07-07 04:30:00,4.76078,4.76127,4.76018,4.76018,16000000.0
2008-07-07 04:31:00,4.7606,4.76152,4.76004,4.76004,12000000.0
2008-07-07 04:32:00,4.7606,4.7611,4.76025,4.7603,11000000.0
2008-07-07 04:33:00,4.76043,4.76078,4.76006,4.76078,14000000.0
2008-07-07 04:34:00,4.76046,4.76101,4.76015,4.76056,11000000.0
2008-07-07 04:35:00,4.76038,4.76135,4.76018,4.76068,14000000.0
2008-07-07 04:36:00,4.76113,4.76154,4.76098,4.76134,11000000.0
2008-07-07 04:37:00,4.76059,4.76087,4.75995,4.76034,15000000.0
2008-07-07 04:38:00,4.76035,4.76158,4.76035,4.76131,7000000.0
2008-07-07 04:39:00,4.76112,4.76168,4.76055,4.76075,19000000.0
2008-07-07 04:40:00,4.76104,4.76115,4.75982,4.76053,14000000.0
2008-07-07 04:41:00,4.76153,4.76166,4.76038,4.76116,12000000.0
2008-07-07 04:42:00,4.76043,4.76165,4.76043,4.76165,11000000.0
2008-07-07 04:43:00,4.76135,4.76172,4.76061,4.76061,15000000.0
2008-07-07 04:44:00,4.76122,4.76139,4.76064,4.76097,13000000.0
2008-07-07 04:45:00,4.76223,4.76363,4.76134,4.76363,19000000.0
2008-07-07 04:46:00,4.76416,4.76434,4.76292,4.76403,14000000.0
2008-07-07 04:47:00,4.76452,4.7648,4.7636,4.76385,7000000.0
2008-07-07 04:48:00,4.76379,4.76401,4.76271,4.76363,14000000.0
2008-07-07 04:49:00,4.76285,4.76311,4.7621,4.76267,12000000.0
2008-07-07 04:50:00,4.76309,4.76309,4.76139,4.7622,9000000.0
2008-07-07 04:51:00,4.76217,4.76256,4.76127,4.76204,16000000.0
2008-07-07 04:52:00,4.7608,4.76226,4.76034,4.76101,14000000.0
2008-07-07 04:53:00,4.76118,4.76209,4.76088,4.76121,12000000.0
2008-07-07 04:54:00,4.76014,4.76162,4.76014,4.76115,9000000.0
2008-07-07 04:55:00,4.76115,4.76366,4.76072,4.76259,19000000.0
2008-07-07 04:56:00,4.76212,4.76284,4.76111,4.76149,17000000.0
2008-07-07 04:57:00,4.76239,4.76263,4.76118,4.76118,15000000.0
2008-07-07 04:58:00,4.76258,4.76307,4.7623,4.76278,7000000.0
2008-07-07 04:59:00,4.76324,4.76324,4.76185,4.7623,10000000.0
2008-07-07 05:00:00,4.76209,4.76242,4.76088,4.76205,19000000.0
2008-07-07 05:01:00,4.76209,4.76213,4.76068,4.76134,8000000.0
2008-07-07 05:02:00,4.76163,4.76328,4.76099,4.76328,8000000.0
2008-07-07 05:03:00,4.7628,4.7628,4.76172,4.76274,13000000.0
2008-07-07 05:04:00,4.76304,4.76401,4.76239,4.76401,16000000.0
2008-07-07 05:05:00,4.76222,4.76356,4.76177,4.76306,17000000.0
2008-07-07 05:06:00,4.76248,4.76248,4.76088,4.76131,15000000.0
2008-07-07 05:07:00,4.7614,4.76207,4.76075,4.76206,9000000.0
2008-07-07 05:08:00,4.76204,4.76238,4.76089,4.76216,14000000.0
2008-07-07 05:09:00,4.76161,4.76161,4.76014,4.76032,15000000.0
2008-07-07 05:10:00,4.7607,4.7616,4.75987,4.76015,13000000.0
2008-07-07 05:11:00,4.76154,4.76216,4.76051,4.76157,13000000.0
2008-07-07 05:12:00,4.76154,4.76246,4.7612,4.76221,15000000.0
2008-07-07 05:13:00,4.76184,4.76257,4.76137,4.76257,14000000.0
2008-07-07 05:14:00,4.76204,4.76207,4.76116,4.76154,13000000.0
2008-07-07 05:15:00,4.76176,4.76188,4.76069,4.76146,15000000.0
2008-07-07 05:16:00,4.7617,4.7617,4.76059,4.76123,12000000.0
2008-07-07 05:17:00,4.76146,4.76226,4.76108,4.76123,13000000.0
2008-07-07 05:18:00,4.76211,4.76211,4.76068,4.76161,14000000.0
2008-07-07 05:19:00,4.76151,4.76227,4.76128,4.76227,9000000.0
2008-07-07 05:20:00,4.76204,4.76272,4.76156,4.76241,12000000.0
2008-07-07 05:21:00,4.76255,4.76255,4.76161,4.76178,9000000.0
2008-07-07 05:22:00,4.76121,4.76142,4.76115,4.76142,13000000.0
2008-07-07 05:23:00,4.76181,4.76226,4.76117,4.76226,9000000.0
2008-07-07 05:24:00,4.76105,4.76282,4.76105,4.76282,13000000.0
2008-07-07 05:25:00,4.76258,4.76304,4.76183,4.76304,10000000.0
2008-07-07 05:26:00,4.76276,4.76302,4.76192,4.7624,11000000.0
2008-07-07 05:27:00,4.76258,4.76268,4.76134,4.76164,20000000.0
2008-07-07 05:28:00,4.76216,4.76233,4.76139,4.76222,11000000.0
2008-07-07 05:29:00,4.76181,4.76184,4.761,4.76184,8000000.0
2008-07-07 05:30:00,4.76151,4.76187,4.76052,4.76052,13000000.0
2008-07-07 05:31:00,4.76085,4.76122,4.76023,4.76052,12000000.0
2008-07-07 05:32:00,4.7608,4.76118,4.75982,4.76062,14000000.0
2008-07-07 05:33:00,4.76116,4.76127,4.76027,4.76071,10000000.0
2008-07-07 05:34:00,4.76053,4.76135,4.75996,4.76069,14000000.0
2008-07-07 05:35:00,4.7605,4.76079,4.75998,4.76059,16000000.0
2008-07-07 05:36:00,4.76054,4.76093,4.76019,4.76063,11000000.0
2008-07-07 05:37:00,4.76066,4.76066,4.75913,4.76016,14000000.0
2008-07-07 05:38:00,4.75972,4.76027,4.75884,4.75943,12000000.0
2008-07-07 05:39:00,4.76033,4.76133,4.75951,4.76088,16000000.0
2008-07-07 05:40:00,4.76071,4.76128,4.76002,4.76102,15000000.0
2008-07-07 05:41:00,4.76023,4.76121,4.76018,4.76121,11000000.0
2008-07-07 05:42:00,4.76108,4.76149,4.76036,4.76138,20000000.0
2008-07-07 05:43:00,4.76098,4.76115,4.76005,4.76065,13000000.0
2008-07-07 05:44:00,4.76093,4.76175,4.76057,4.76159,10000000.0
2008-07-07 05:45:00,4.76138,4.76253,4.76138,4.76253,9000000.0
2008-07-07 05:46:00,4.762,4.76338,4.7616,4.76275,24000000.0
2008-07-07 05:47:00,4.76259,4.76279,4.76111,4.7617,16000000.0
2008-07-07 05:48:00,4.76171,4.76198,4.76091,4.76091,8000000.0
2008-07-07 05:49:00,4.76099,4.76168,4.76061,4.76106,7000000.0
2008-07-07 05:50:00,4.76179,4.76199,4.76118,4.76132,11000000.0
2008-07-07 05:51:00,4.76099,4.76135,4.75968,4.76,18000000.0
2008-07-07 05:52:00,4.76033,4.76069,4.75969,4.76049,9000000.0
2008-07-07 05:53:00,4.76004,4.76067,4.75936,4.75936,15000000.0
2008-07-07 05:54:00,4.76005,4.76055,4.75958,4.75967,14000000.0
2008-07-07 05:55:00,4.75986,4.76009,4.75923,4.75957,15000000.0
2008-07-07 05:56:00,4.76012,4.76012,4.75911,4.75944,23000000.0
2008-07-07 05:57:00,4.75968,4.76046,4.75921,4.76013,17000000.0
2008-07-07 05:58:00,4.76059,4.76059,4.75962,4.75992,11000000.0
2008-07-07 05:59:00,4.76049,4.76057,4.75964,4.75987,13000000.0
2008-07-07 06:00:00,4.75973,4.76069,4.75932,4.75932,18000000.0
2008-07-07 06:01:00,4.75914,4.76096,4.75914,4.76096,9000000.0
2008-07-07 06:02:00,4.76051,4.76131,4.75999,4.76003,16000000.0
2008-07-07 06:03:00,4.76093,4.76129,4.75946,4.7599,12000000.0
2008-07-07 06:04:00,4.76029,4.76029,4.75979,4.75986,17000000.0
2008-07-07 06:05:00,4.76013,4.76099,4.75961,4.76072,11000000.0
2008-07-07 06:06:00,4.75998,4.76056,4.75916,4.76056,14000000.0
2008-07-07 06:07:00,4.7603,4.76092,4.75973,4.75973,13000000.0
2008-07-07 06:08:00,4.75998,4.76121,4.75998,4.76079,13000000.0
2008-07-07 06:09:00,4.76025,4.76085,4.75984,4.76039,11000000.0
2008-07-07 06:10:00,4.75974,4.76085,4.75963,4.76058,8000000.0
2008-07-07 06:11:00,4.76031,4.76087,4.75955,4.76038,17000000.0
2008-07-07 06:12:00,4.75963,4.76118,4.75963,4.76118,13000000.0
2008-07-07 06:13:00,4.76011,4.76042,4.75954,4.7596,13000000.0
2008-07-07 06:14:00,4.75952,4.76005,4.75939,4.75982,11000000.0
2008-07-07 06:15:00,4.75912,4.76087,4.75912,4.75922,16000000.0
2008-07-07 06:16:00,4.76035,4.76103,4.76006,4.76036,13000000.0
2008-07-07 06:17:00,4.75981,4.76089,4.75981,4.76008,18000000.0
2008-07-07 06:18:00,4.76024,4.76064,4.76022,4.76025,11000000.0
2008-07-07 06:19:00,4.76086,4.76086,4.76015,4.76054,7000000.0
2008-07-07 06:20:00,4.76076,4.76116,4.76005,4.76033,17000000.0
2008-07-07 06:21:00,4.76066,4.76082,4.75959,4.76014,13000000.0
2008-07-07 06:22:00,4.76068,4.76068,4.75971,4.76042,19000000.0
2008-07-07 06:23:00,4.75968,4.76078,4.75948,4.75963,19000000.0
2008-07-07 06:24:00,4.76081,4.76081,4.76047,4.76079,20000000.0
2008-07-07 06:25:00,4.76046,4.76072,4.75966,4.75966,8000000.0
2008-07-07 06:26:00,4.76055,4.76097,4.75972,4.76005,19000000.0
2008-07-07 06:27:00,4.76017,4.76054,4.75931,4.75964,12000000.0
2008-07-07 06:28:00,4.75889,4.75985,4.75825,4.75909,10000000.0
2008-07-07 06:29:00,4.75897,4.75981,4.75857,4.7592,10000000.0
2008-07-07 06:30:00,4.75904,4.75914,4.75787,4.75881,12000000.0
2008-07-07 06:31:00,4.75892,4.75964,4.75833,4.75896,15000000.0
2008-07-07 06:32:00,4.75901,4.76014,4.75872,4.76014,11000000.0
2008-07-07 06:33:00,4.75951,4.75977,4.75825,4.75917,13000000.0
2008-07-07 06:34:00,4.75975,4.75975,4.75866,4.75929,7000000.0
2008-07-07 06:35:00,4.75878,4.75936,4.75799,4.7587,11000000.0
2008-07-07 06:36:00,4.7595,4.75955,4.7585,4.7588,7000000.0
2008-07-07 06:37:00,4.75913,4.75913,4.75838,4.75882,9000000.0
2008-07-07 06:38:00,4.75767,4.75838,4.7575,4.75838,11000000.0
2008-07-07 06:39:00,4.75759,4.75847,4.75703,4.75843,14000000.0
2008-07-07 06:40:00,4.75804,4.75907,4.75764,4.75797,12000000.0
2008-07-07 06:41:00,4.75917,4.75917,4.7579,4.75869,17000000.0
2008-07-07 06:42:00,4.75801,4.75935,4.75801,4.75856,13000000.0
2008-07-07 06:43:00,4.7583,4.75891,4.75807,4.7588,11000000.0
2008-07-07 06:44:00,4.7595,4.7595,4.75836,4.75882,15000000.0
2008-07-07 06:45:00,4.75828,4.76006,4.75828,4.75964,10000000.0
2008-07-07 06:46:00,4.75947,4.76053,4.75934,4.76034,14000000.0
2008-07-07 06:47:00,4.76018,4.76036,4.75894,4.759,10000000.0
2008-07-07 06:48:00,4.75914,4.75935,4.75838,4.75914,13000000.0
2008-07-07 06:49:00,4.7583,4.75902,4.75778,4.75868,15000000.0
2008-07-07 06:50:00,4.75783,4.75858,4.7572,4.75753,16000000.0
2008-07-07 06:51:00,4.75814,4.75851,4.75719,4.75811,14000000.0
2008-07-07 06:52:00,4.75852,4.75871,4.75787,4.7585,10000000.0
2008-07-07 06:53:00,4.75876,4.75986,4.75871,4.75919,12000000.0
2008-07-07 06:54:00,4.75867,4.75951,4.75851,4.75887,14000000.0
2008-07-07 06:55:00,4.75934,4.7601,4.75868,4.75899,18000000.0
2008-07-07 06:56:00,4.76047,4.76145,4.75961,4.76102,19000000.0
2008-07-07 06:57:00,4.76073,4.76114,4.76021,4.76114,8000000.0
2008-07-07 06:58:00,4.7602,4.76094,4.7602,4.76081,10000000.0
2008-07-07 06:59:00,4.76067,4.76139,4.76004,4.76041,17000000.0
2008-07-07 07:00:00,4.76174,4.76174,4.76076,4.76085,11000000.0
2008-07-07 07:01:00,4.76166,4.76166,4.76046,4.76095,11000000.0
2008-07-07 07:02:00,4.76075,4.76109,4.76022,4.76076,13000000.0
2008-07-07 07:03:00,4.76126,4.76249,4.76049,4.76249,12000000.0
2008-07-07 07:04:00,4.76219,4.76219,4.76084,4.76181,18000000.0
2008-07-07 07:05:00,4.76175,4.76248,4.76098,4.76238,12000000.0
2008-07-07 07:06:00,4.76237,4.76317,4.76193,4.7626,15000000.0
2008-07-07 07:07:00,4.76244,4.76265,4.76191,4.76253,11000000.0
2008-07-07 07:08:00,4.76288,4.76315,4.76203,4.76313,9000000.0
2008-07-07 07:09:00,4.76315,4.76391,4.76244,4.76269,15000000.0
2008-07-07 07:10:00,4.76291,4.7635,4.76222,4.76277,19000000.0
2008-07-07 07:11:00,4.76293,4.76326,4.762,4.76323,9000000.0
2008-07-07 07:12:00,4.76255,4.76373,4.7625,4.76296,12000000.0
2008-07-07 07:13:00,4.76306,4.76354,4.7626,4.76319,19000000.0
2008-07-07 07:14:00,4.76356,4.76376,4.76281,4.76376,8000000.0
2008-07-07 07:15:00,4.76384,4.7641,4.76284,4.76347,16000000.0
2008-07-07 07:16:00,4.76314,4.76377,4.76314,4.76377,18000000.0
2008-07-07 07:17:00,4.76288,4.76397,4.76242,4.76242,22000000.0
2008-07-07 07:18:00,4.76334,4.76385,4.76226,4.76226,16000000.0
2008-07-07 07:19:00,4.76345,4.76345,4.76148,4.76254,17000000.0
2008-07-07 07:20:00,4.76182,4.76251,4.76115,4.76163,14000000.0
2008-07-07 07:21:00,4.76169,4.76275,4.7612,4.76225,16000000.0
2008-07-07 07:22:00,4.76244,4.7628,4.76111,4.76235,14000000.0
2008-07-07 07:23:00,4.76277,4.76277,4.76145,4.76272,17000000.0
2008-07-07 07:24:00,4.76191,4.76251,4.7614,4.76213,9000000.0
2008-07-07 07:25:00,4.76154,4.76322,4.76154,4.76322,13000000.0
2008-07-07 07:26:00,4.76352,4.76352,4.7621,4.76254,13000000.0
2008-07-07 07:27:00,4.7626,4.76312,4.76189,4.76263,7000000.0
2008-07-07 07:28:00,4.76335,4.7634,4.76225,4.76242,18000000.0
2008-07-07 07:29:00,4.76306,4.76354,4.76268,4.76309,8000000.0
2008-07-07 07:30:00,4.76281,4.76359,4.76259,4.76326,16000000.0
2008-07-07 07:31:00,4.76311,4.76364,4.76181,4.76364,15000000.0
2008-07-07 07:32:00,4.76309,4.7637,4.76254,4.76304,13000000.0
2008-07-07 07:33:00,4.76321,4.76321,4.76228,4.7627,8000000.0
2008-07-07 07:34:00,4.76294,4.76341,4.76246,4.76341,11000000.0
2008-07-07 07:35:00,4.76279,4.76438,4.76251,4.76438,16000000.0
2008-07-07 07:36:00,4.76367,4.76612,4.76356,4.76512,11000000.0
2008-07-07 07:37:00,4.76555,4.76585,4.76489,4.7655,17000000.0
2008-07-07 07:38:00,4.7651,4.7651,4.76269,4.76363,9000000.0
2008-07-07 07:39:00,4.76318,4.76372,4.76209,4.76238,12000000.0
2008-07-07 07:40:00,4.76331,4.76396,4.76242,4.76396,14000000.0
2008-07-07 07:41:00,4.76266,4.76409,4.76231,4.76409,14000000.0
2008-07-07 07:42:00,4.76313,4.76386,4.7631,4.76386,8000000.0
2008-07-07 07:43:00,4.7642,4.76488,4.76305,4.76382,15000000.0
2008-07-07 07:44:00,4.76431,4.76507,4.76329,4.76507,13000000.0
2008-07-07 07:45:00,4.7651,4.76598,4.76419,4.76574,19000000.0
2008-07-07 07:46:00,4.76528,4.76593,4.7649,4.76568,11000000.0
2008-07-07 07:47:00,4.76597,4.76609,4.76451,4.76609,16000000.0
2008-07-07 07:48:00,4.76566,4.766,4.76511,4.76534,9000000.0
2008-07-07 07:49:00,4.76567,4.7662,4.7652,4.7662,11000000.0
2008-07-07 07:50:00,4.76561,4.76567,4.76418,4.76488,11000000.0
2008-07-07 07:51:00,4.7642,4.76575,4.76414,4.76488,13000000.0
2008-07-07 07:52:00,4.76406,4.76549,4.76389,4.76549,14000000.0
2008-07-07 07:53:00,4.76479,4.76492,4.76374,4.76398,10000000.0
2008-07-07 07:54:00,4.76393,4.76433,4.76346,4.76408,17000000.0
2008-07-07 07:55:00,4.76345,4.76434,4.76345,4.76382,10000000.0
2008-07-07 07:56:00,4.76426,4.76429,4.76292,4.76334,11000000.0
2008-07-07 07:57:00,4.76379,4.76413,4.76245,4.76245,11000000.0
2008-07-07 07:58:00,4.76311,4.76349,4.76145,4.76145,24000000.0
2008-07-07 07:59:00,4.76308,4.76369,4.76202,4.76209,11000000.0
2008-07-07 08:00:00,4.76079,4.762,4.76079,4.76118,14000000.0
2008-07-07 08:01:00,4.76097,4.76235,4.76011,4.76219,15000000.0
2008-07-07 08:02:00,4.76197,4.76243,4.76098,4.7622,16000000.0
2008-07-07 08:03:00,4.76113,4.76205,4.76037,4.76037,10000000.0
2008-07-07 08:04:00,4.7602,4.76191,4.7602,4.76057,13000000.0
2008-07-07 08:05:00,4.75974,4.762,4.75933,4.75986,18000000.0
2008-07-07 08:06:00,4.76149,4.76171,4.75986,4.7602,14000000.0
2008-07-07 08:07:00,4.76065,4.76096,4.76017,4.76037,11000000.0
2008-07-07 08:08:00,4.76041,4.7616,4.76008,4.7616,19000000.0
2008-07-07 08:09:00,4.76159,4.76199,4.76069,4.76074,9000000.0
2008-07-07 08:10:00,4.76304,4.76374,4.76188,4.76273,8000000.0
2008-07-07 08:11:00,4.76387,4.76394,4.76253,4.7635,16000000.0
2008-07-07 08:12:00,4.76386,4.76386,4.76232,4.76333,16000000.0
2008-07-07 08:13:00,4.76333,4.76333,4.76157,4.76174,15000000.0
2008-07-07 08:14:00,4.76292,4.76341,4.76154,4.76154,15000000.0
2008-07-07 08:15:00,4.76275,4.76341,4.7621,4.76263,14000000.0
2008-07-07 08:16:00,4.76197,4.76314,4.76174,4.76215,14000000.0
2008-07-07 08:17:00,4.76115,4.76323,4.76083,4.76323,15000000.0
2008-07-07 08:18:00,4.76212,4.76278,4.76144,4.76159,11000000.0
2008-07-07 08:19:00,4.76265,4.7633,4.76132,4.76251,16000000.0
2008-07-07 08:20:00,4.76327,4.76327,4.76173,4.76301,17000000.0
2008-07-07 08:21:00,4.76264,4.76276,4.76163,4.76257,15000000.0
2008-07-07 08:22:00,4.76213,4.76342,4.76213,4.76317,8000000.0
2008-07-07 08:23:00,4.76224,4.76281,4.76176,4.76176,15000000.0
2008-07-07 08:24:00,4.76198,4.76323,4.76159,4.76305,8000000.0
2008-07-07 08:25:00,4.76329,4.76376,4.76207,4.76296,17000000.0
2008-07-07 08:26:00,4.76201,4.76315,4.76184,4.7629,14000000.0
2008-07-07 08:27:00,4.7637,4.7637,4.76185,4.76274,9000000.0
2008-07-07 08:28:00,4.76329,4.76332,4.76212,4.76263,11000000.0
2008-07-07 08:29:00,4.7625,4.76412,4.76205,4.76412,15000000.0
2008-07-07 08:30:00,4.76347,4.76469,4.76311,4.76431,10000000.0
2008-07-07 08:31:00,4.76535,4.76547,4.76407,4.76437,17000000.0
2008-07-07 08:32:00,4.76285,4.76419,4.76186,4.76342,20000000.0
2008-07-07 08:33:00,4.76185,4.7634,4.76125,4.76261,7000000.0
2008-07-07 08:34:00,4.76166,4.76166,4.76067,4.76136,8000000.0
2008-07-07 08:35:00,4.76289,4.76293,4.76151,4.7624,19000000.0
2008-07-07 08:36:00,4.7633,4.76393,4.76204,4.76393,14000000.0
2008-07-07 08:37:00,4.76356,4.76407,4.76254,4.7637,12000000.0
2008-07-07 08:38:00,4.76332,4.76425,4.76295,4.76295,13000000.0
2008-07-07 08:39:00,4.76503,4.76531,4.76414,4.76414,14000000.0
2008-07-07 08:40:00,4.76572,4.76669,4.76457,4.76669,12000000.0
2008-07-07 08:41:00,4.76756,4.76756,4.76493,4.7659,11000000.0
2008-07-07 08:42:00,4.7661,4.76718,4.76596,4.76711,18000000.0
2008-07-07 08:43:00,4.76612,4.76651,4.76529,4.76651,8000000.0
2008-07-07 08:44:00,4.76551,4.76639,4.76515,4.7654,12000000.0
2008-07-07 08:45:00,4.76626,4.76626,4.76521,4.7653,20000000.0
2008-07-07 08:46:00,4.76655,4.76682,4.76535,4.76679,10000000.0
2008-07-07 08:47:00,4.76774,4.76774,4.76573,4.76588,13000000.0
2008-07-07 08:48:00,4.76605,4.76823,4.76605,4.7681,16000000.0
2008-07-07 08:49:00,4.76714,4.76855,4.76681,4.76759,9000000.0
2008-07-07 08:50:00,4.76791,4.76865,4.76738,4.76835,17000000.0
2008-07-07 08:51:00,4.76778,4.76877,4.76757,4.76798,8000000.0
2008-07-07 08:52:00,4.76761,4.76839,4.76712,4.76768,20000000.0
2008-07-07 08:53:00,4.76843,4.76843,4.76637,4.76773,16000000.0
2008-07-07 08:54:00,4.767,4.767,4.76539,4.76539,15000000.0
2008-07-07 08:55:00,4.76609,4.76613,4.76397,4.76613,12000000.0
2008-07-07 08:56:00,4.76588,4.76598,4.76457,4.76569,14000000.0
2008-07-07 08:57:00,4.76604,4.76708,4.76559,4.76654,14000000.0
2008-07-07 08:58:00,4.7665,4.76653,4.76508,4.76584,15000000.0
2008-07-07 08:59:00,4.76592,4.76688,4.76496,4.7651,15000000.0
2008-07-07 09:00:00,4.76575,4.76619,4.7647,4.76573,14000000.0
2008-07-07 09:01:00,4.76568,4.76609,4.76519,4.76566,14000000.0
2008-07-07 09:02:00,4.76676,4.76823,4.76572,4.76823,17000000.0
2008-07-07 09:03:00,4.76721,4.76798,4.76646,4.76655,16000000.0
2008-07-07 09:04:00,4.76764,4.76764,4.76621,4.76645,10000000.0
2008-07-07 09:05:00,4.76747,4.76747,4.76578,4.76694,14000000.0
2008-07-07 09:06:00,4.76751,4.76893,4.76694,4.76855,14000000.0
2008-07-07 09:07:00,4.76798,4.77008,4.76798,4.76975,9000000.0
2008-07-07 09:08:00,4.7693,4.7693,4.76692,4.76824,17000000.0
2008-07-07 09:09:00,4.76828,4.76977,4.76808,4.76808,9000000.0
2008-07-07 09:10:00,4.76816,4.76918,4.76809,4.76873,12000000.0
2008-07-07 09:11:00,4.76836,4.76904,4.76754,4.76855,15000000.0
2008-07-07 09:12:00,4.76901,4.76952,4.76788,4.76788,14000000.0
2008-07-07 09:13:00,4.76824,4.76968,4.76815,4.76938,12000000.0
2008-07-07 09:14:00,4.76848,4.76923,4.76757,4.76859,13000000.0
2008-07-07 09:15:00,4.76687,4.76905,4.76687,4.76905,13000000.0
2008-07-07 09:16:00,4.76937,4.76976,4.7686,4.76976,10000000.0
2008-07-07 09:17:00,4.76921,4.76927,4.76745,4.76745,14000000.0
2008-07-07 09:18:00,4.76708,4.76826,4.76605,4.76717,16000000.0
2008-07-07 09:19:00,4.76681,4.76892,4.76661,4.76892,14000000.0
2008-07-07 09:20:00,4.76878,4.77001,4.76849,4.77001,11000000.0
2008-07-07 09:21:00,4.76936,4.76994,4.76879,4.76881,11000000.0
2008-07-07 09:22:00,4.76993,4.7702,4.76885,4.7697,18000000.0
2008-07-07 09:23:00,4.76897,4.76897,4.76689,4.76718,18000000.0
2008-07-07 09:24:00,4.76649,4.76855,4.76604,4.76732,18000000.0
2008-07-07 09:25:00,4.76849,4.76866,4.76655,4.76745,13000000.0
2008-07-07 09:26:00,4.76637,4.76781,4.76596,4.76741,13000000.0
2008-07-07 09:27:00,4.76769,4.76769,4.76462,4.76484,11000000.0
2008-07-07 09:28:00,4.76601,4.76601,4.76336,4.76392,12000000.0
2008-07-07 09:29:00,4.76431,4.76666,4.76362,4.76489,16000000.0
2008-07-07 09:30:00,4.76454,4.76518,4.76366,4.76371,11000000.0
2008-07-07 09:31:00,4.76418,4.76487,4.76299,4.76337,13000000.0
2008-07-07 09:32:00,4.76422,4.76422,4.76123,4.76123,14000000.0
2008-07-07 09:33:00,4.7635,4.76436,4.76239,4.76413,16000000.0
2008-07-07 09:34:00,4.76488,4.765,4.76339,4.76339,13000000.0
2008-07-07 09:35:00,4.76439,4.76496,4.76366,4.76384,9000000.0
2008-07-07 09:36:00,4.76441,4.76535,4.76392,4.7644,7000000.0
2008-07-07 09:37:00,4.76493,4.76573,4.76385,4.76545,14000000.0
2008-07-07 09:38:00,4.76497,4.76574,4.76437,4.76526,18000000.0
2008-07-07 09:39:00,4.76536,4.7656,4.7633,4.76489,15000000.0
2008-07-07 09:40:00,4.76242,4.76378,4.76199,4.76371,10000000.0
2008-07-07 09:41:00,4.76338,4.76413,4.76219,4.76219,14000000.0
2008-07-07 09:42:00,4.76324,4.76427,4.76209,4.76427,18000000.0
2008-07-07 09:43:00,4.76374,4.76443,4.76325,4.76443,9000000.0
2008-07-07 09:44:00,4.76391,4.76439,4.76366,4.76439,10000000.0
2008-07-07 09:45:00,4.76464,4.76464,4.76326,4.7645,10000000.0
2008-07-07 09:46:00,4.76399,4.76457,4.76276,4.76367,14000000.0
2008-07-07 09:47:00,4.76469,4.76555,4.76396,4.76513,11000000.0
2008-07-07 09:48:00,4.76625,4.76645,4.7652,4.76632,10000000.0
2008-07-07 09:49:00,4.76637,4.76692,4.76493,4.76637,13000000.0
2008-07-07 09:50:00,4.76631,4.76721,4.76547,4.76612,12000000.0
2008-07-07 09:51:00,4.76632,4.76701,4.76481,4.76532,18000000.0
2008-07-07 09:52:00,4.76554,4.76576,4.76469,4.76479,12000000.0
2008-07-07 09:53:00,4.76518,4.76577,4.76422,4.76489,18000000.0
2008-07-07 09:54:00,4.76566,4.76674,4.76544,4.76659,13000000.0
2008-07-07 09:55:00,4.76633,4.76734,4.76612,4.76621,14000000.0
2008-07-07 09:56:00,4.76602,4.76737,4.76544,4.76544,16000000.0
2008-07-07 09:57:00,4.76615,4.76676,4.76555,4.76615,17000000.0
2008-07-07 09:58:00,4.76568,4.76722,4.76556,4.76624,18000000.0
2008-07-07 09:59:00,4.76615,4.76682,4.76572,4.7658,7000000.0
2008-07-07 10:00:00,4.76635,4.7669,4.76561,4.76561,13000000.0
2008-07-07 10:01:00,4.76611,4.7667,4.76563,4.7667,15000000.0
2008-07-07 10:02:00,4.76628,4.76711,4.76561,4.76711,10000000.0
2008-07-07 10:03:00,4.76743,4.76784,4.76566,4.76766,15000000.0
2008-07-07 10:04:00,4.76727,4.76886,4.76675,4.76853,13000000.0
2008-07-07 10:05:00,4.76888,4.7691,4.7676,4.76892,16000000.0
2008-07-07 10:06:00,4.76712,4.76869,4.76694,4.76787,16000000.0
2008-07-07 10:07:00,4.76863,4.76964,4.76785,4.76789,24000000.0
2008-07-07 10:08:00,4.76818,4.77012,4.76818,4.76874,13000000.0
2008-07-07 10:09:00,4.76989,4.76989,4.76869,4.76869,17000000.0
2008-07-07 10:10:00,4.76969,4.77088,4.76917,4.77017,14000000.0
2008-07-07 10:11:00,4.77064,4.77064,4.76835,4.7695,14000000.0
2008-07-07 10:12:00,4.76876,4.76915,4.76773,4.76915,9000000.0
2008-07-07 10:13:00,4.76883,4.76907,4.76738,4.76907,13000000.0
2008-07-07 10:14:00,4.76766,4.76829,4.76669,4.76669,10000000.0
2008-07-07 10:15:00,4.76728,4.7693,4.76602,4.76762,19000000.0
2008-07-07 10:16:00,4.76817,4.7686,4.76768,4.76838,11000000.0
2008-07-07 10:17:00,4.76822,4.76824,4.76604,4.76714,13000000.0
2008-07-07 10:18:00,4.76757,4.76757,4.76532,4.76645,21000000.0
2008-07-07 10:19:00,4.76718,4.76785,4.7659,4.76675,12000000.0
2008-07-07 10:20:00,4.76679,4.76726,4.76599,4.76634,8000000.0
2008-07-07 10:21:00,4.76667,4.76836,4.76562,4.76678,17000000.0
2008-07-07 10:22:00,4.76823,4.76856,4.76701,4.76739,15000000.0
2008-07-07 10:23:00,4.76743,4.76771,4.76681,4.76687,11000000.0
2008-07-07 10:24:00,4.76625,4.76725,4.76603,4.76616,13000000.0
2008-07-07 10:25:00,4.76638,4.76751,4.76505,4.76702,14000000.0
2008-07-07 10:26:00,4.7662,4.76763,4.76597,4.76763,10000000.0
2008-07-07 10:27:00,4.76721,4.76732,4.76611,4.76688,9000000.0
2008-07-07 10:28:00,4.76612,4.7675,4.76612,4.76692,11000000.0
2008-07-07 10:29:00,4.76684,4.76775,4.76622,4.76739,19000000.0
2008-07-07 10:30:00,4.7669,4.7683,4.76665,4.76746,11000000.0
2008-07-07 10:31:00,4.76797,4.76801,4.7659,4.76725,15000000.0
2008-07-07 10:32:00,4.76794,4.76804,4.76602,4.76602,9000000.0
2008-07-07 10:33:00,4.76641,4.76725,4.7648,4.76548,16000000.0
2008-07-07 10:34:00,4.76392,4.76506,4.76365,4.76489,11000000.0
2008-07-07 10:35:00,4.7654,4.766,4.76403,4.76535,9000000.0
2008-07-07 10:36:00,4.76561,4.76621,4.76448,4.76504,13000000.0
2008-07-07 10:37:00,4.7655,4.76581,4.76403,4.7648,14000000.0
2008-07-07 10:38:00,4.76458,4.76511,4.76351,4.76375,7000000.0
2008-07-07 10:39:00,4.76451,4.76451,4.76169,4.76366,12000000.0
2008-07-07 10:40:00,4.7638,4.76526,4.76223,4.76525,17000000.0
2008-07-07 10:41:00,4.7647,4.76533,4.76339,4.76466,15000000.0
2008-07-07 10:42:00,4.76448,4.76448,4.76303,4.76349,13000000.0
2008-07-07 10:43:00,4.7642,4.76429,4.76321,4.76409,15000000.0
2008-07-07 10:44:00,4.76417,4.76417,4.76302,4.76314,11000000.0
2008-07-07 10:45:00,4.76356,4.76356,4.76144,4.76275,17000000.0
2008-07-07 10:46:00,4.76276,4.76276,4.76048,4.76247,9000000.0
2008-07-07 10:47:00,4.76294,4.76316,4.76143,4.76166,9000000.0
2008-07-07 10:48:00,4.76356,4.76356,4.76218,4.7623,11000000.0
2008-07-07 10:49:00,4.76179,4.76209,4.75983,4.76059,11000000.0
2008-07-07 10:50:00,4.76076,4.76227,4.75964,4.76172,16000000.0
2008-07-07 10:51:00,4.76091,4.76134,4.75933,4.76032,21000000.0
2008-07-07 10:52:00,4.76063,4.76076,4.75948,4.76073,8000000.0
2008-07-07 10:53:00,4.75913,4.76009,4.75913,4.75983,12000000.0
2008-07-07 10:54:00,4.76072,4.76084,4.75893,4.76064,16000000.0
2008-07-07 10:55:00,4.76094,4.76103,4.75972,4.76075,13000000.0
2008-07-07 10:56:00,4.7601,4.7612,4.75964,4.76005,16000000.0
2008-07-07 10:57:00,4.75958,4.76109,4.75958,4.76099,10000000.0
2008-07-07 10:58:00,4.76013,4.76138,4.75966,4.76065,12000000.0
2008-07-07 10:59:00,4.76185,4.76185,4.75977,4.76098,11000000.0
2008-07-07 11:00:00,4.76037,4.76142,4.75975,4.76142,13000000.0
2008-07-07 11:01:00,4.76034,4.76072,4.75972,4.76007,9000000.0
2008-07-07 11:02:00,4.75911,4.76029,4.75846,4.76,8000000.0
2008-07-07 11:03:00,4.75962,4.75962,4.75832,4.7589,10000000.0
2008-07-07 11:04:00,4.76,4.76,4.75745,4.7588,12000000.0
2008-07-07 11:05:00,4.75654,4.75798,4.75615,4.7578,11000000.0
2008-07-07 11:06:00,4.75589,4.75742,4.75581,4.75709,8000000.0
2008-07-07 11:07:00,4.75795,4.75949,4.75759,4.75936,14000000.0
2008-07-07 11:08:00,4.75849,4.7598,4.75815,4.75894,18000000.0
2008-07-07 11:09:00,4.75983,4.75992,4.75895,4.75895,15000000.0
2008-07-07 11:10:00,4.76026,4.76062,4.75919,4.76062,12000000.0
2008-07-07 11:11:00,4.76118,4.76118,4.75902,4.75915,11000000.0
2008-07-07 11:12:00,4.76062,4.76078,4.75927,4.7598,8000000.0
2008-07-07 11:13:00,4.76008,4.76136,4.75977,4.76123,15000000.0
2008-07-07 11:14:00,4.76028,4.76117,4.75956,4.76034,13000000.0
2008-07-07 11:15:00,4.76013,4.76057,4.75851,4.75945,20000000.0
2008-07-07 11:16:00,4.75926,4.7598,4.75782,4.7598,15000000.0
2008-07-07 11:17:00,4.75766,4.75938,4.75731,4.75855,18000000.0
2008-07-07 11:18:00,4.75849,4.75849,4.75707,4.75739,20000000.0
2008-07-07 11:19:00,4.7584,4.7587,4.75693,4.75856,13000000.0
2008-07-07 11:20:00,4.75816,4.75831,4.75704,4.75795,20000000.0
2008-07-07 11:21:00,4.75707,4.75759,4.75618,4.75726,18000000.0
2008-07-07 11:22:00,4.75763,4.75763,4.75618,4.75671,18000000.0
2008-07-07 11:23:00,4.75661,4.75826,4.75652,4.75826,13000000.0
2008-07-07 11:24:00,4.75884,4.75884,4.75747,4.75853,9000000.0
2008-07-07 11:25:00,4.75812,4.7585,4.75747,4.75763,8000000.0
2008-07-07 11:26:00,4.75807,4.75827,4.75726,4.75776,8000000.0
2008-07-07 11:27:00,4.75822,4.75862,4.75761,4.75789,7000000.0
2008-07-07 11:28:00,4.75937,4.75942,4.75794,4.75827,14000000.0
2008-07-07 11:29:00,4.75947,4.75947,4.75822,4.75833,16000000.0
2008-07-07 11:30:00,4.75883,4.75971,4.75883,4.75927,7000000.0
2008-07-07 11:31:00,4.75925,4.76087,4.75925,4.76071,15000000.0
2008-07-07 11:32:00,4.76021,4.76036,4.75847,4.75948,10000000.0
2008-07-07 11:33:00,4.75955,4.75963,4.75788,4.75963,8000000.0
2008-07-07 11:34:00,4.75879,4.75978,4.75839,4.7586,11000000.0
2008-07-07 11:35:00,4.7593,4.76014,4.75845,4.75885,15000000.0
2008-07-07 11:36:00,4.76047,4.76047,4.75921,4.76,14000000.0
2008-07-07 11:37:00,4.75997,4.76082,4.75925,4.75988,11000000.0
2008-07-07 11:38:00,4.75999,4.7604,4.75907,4.76007,12000000.0
2008-07-07 11:39:00,4.7601,4.76022,4.75892,4.75982,13000000.0
2008-07-07 11:40:00,4.75992,4.76015,4.75903,4.7599,8000000.0
2008-07-07 11:41:00,4.76002,4.76002,4.75846,4.75938,13000000.0
2008-07-07 11:42:00,4.75941,4.75943,4.75817,4.75908,18000000.0
2008-07-07 11:43:00,4.75973,4.76016,4.75808,4.75913,13000000.0
2008-07-07 11:44:00,4.75861,4.75934,4.75798,4.75908,14000000.0
2008-07-07 11:45:00,4.75878,4.7594,4.75694,4.75774,12000000.0
2008-07-07 11:46:00,4.75882,4.75882,4.75693,4.7584,14000000.0
2008-07-07 11:47:00,4.75715,4.75831,4.75648,4.75769,15000000.0
2008-07-07 11:48:00,4.7576,4.75882,4.75714,4.75882,9000000.0
2008-07-07 11:49:00,4.75873,4.75873,4.75638,4.75784,14000000.0
2008-07-07 11:50:00,4.75725,4.75781,4.75617,4.75703,17000000.0
2008-07-07 11:51:00,4.75759,4.7581,4.75663,4.75801,15000000.0
2008-07-07 11:52:00,4.75659,4.7583,4.75639,4.75805,15000000.0
2008-07-07 11:53:00,4.75816,4.75863,4.75692,4.75748,14000000.0
2008-07-07 11:54:00,4.757,4.75837,4.75677,4.75805,9000000.0
2008-07-07 11:55:00,4.75788,4.75788,4.75585,4.75709,11000000.0
2008-07-07 11:56:00,4.75594,4.75754,4.75394,4.75548,13000000.0
2008-07-07 11:57:00,4.75522,4.75551,4.75418,4.75543,13000000.0
2008-07-07 11:58:00,4.75557,4.75566,4.754,4.75566,12000000.0
2008-07-07 11:59:00,4.75454,4.7569,4.75427,4.75657,12000000.0
2008-07-07 12:00:00,4.75624,4.75978,4.75525,4.75857,12000000.0
2008-07-07 12:01:00,4.76004,4.76004,4.75802,4.7599,22000000.0
2008-07-07 12:02:00,4.75976,4.76179,4.75976,4.76179,10000000.0
2008-07-07 12:03:00,4.76081,4.7617,4.75919,4.76112,18000000.0
2008-07-07 12:04:00,4.76044,4.76123,4.75923,4.76123,12000000.0
2008-07-07 12:05:00,4.76072,4.76203,4.75925,4.76203,15000000.0
2008-07-07 12:06:00,4.76064,4.76269,4.76064,4.76242,14000000.0
2008-07-07 12:07:00,4.76197,4.76346,4.76197,4.76346,15000000.0
2008-07-07 12:08:00,4.76334,4.76366,4.7621,4.76288,19000000.0
2008-07-07 12:09:00,4.76357,4.76357,4.76184,4.76217,12000000.0
2008-07-07 12:10:00,4.76196,4.76401,4.76181,4.76309,23000000.0
2008-07-07 12:11:00,4.76357,4.76549,4.76321,4.76549,21000000.0
2008-07-07 12:12:00,4.76519,4.76519,4.76305,4.76459,9000000.0
2008-07-07 12:13:00,4.76341,4.76476,4.76258,4.76354,13000000.0
2008-07-07 12:14:00,4.76398,4.76435,4.76296,4.76403,15000000.0
2008-07-07 12:15:00,4.76442,4.76467,4.76299,4.76449,14000000.0
2008-07-07 12:16:00,4.76345,4.76345,4.76141,4.76304,16000000.0
2008-07-07 12:17:00,4.76285,4.76285,4.76026,4.76131,13000000.0
2008-07-07 12:18:00,4.76128,4.76153,4.75875,4.75969,9000000.0
2008-07-07 12:19:00,4.75895,4.75895,4.75761,4.75863,10000000.0
2008-07-07 12:20:00,4.75802,4.75929,4.75766,4.75874,7000000.0
2008-07-07 12:21:00,4.75901,4.75901,4.7568,4.75768,13000000.0
2008-07-07 12:22:00,4.75813,4.75857,4.75711,4.75857,10000000.0
2008-07-07 12:23:00,4.75792,4.75804,4.75711,4.75787,10000000.0
2008-07-07 12:24:00,4.75757,4.75811,4.75668,4.75809,12000000.0
2008-07-07 12:25:00,4.75709,4.75775,4.75584,4.7577,12000000.0
2008-07-07 12:26:00,4.75628,4.75788,4.75628,4.75705,20000000.0
2008-07-07 12:27:00,4.75843,4.75894,4.7574,4.7586,12000000.0
2008-07-07 12:28:00,4.75734,4.75804,4.75684,4.75706,14000000.0
2008-07-07 12:29:00,4.75867,4.75921,4.75806,4.75921,10000000.0
2008-07-07 12:30:00,4.75901,4.75958,4.75695,4.75746,19000000.0
2008-07-07 12:31:00,4.75698,4.75899,4.75698,4.75899,11000000.0
2008-07-07 12:32:00,4.75885,4.75885,4.7574,4.75842,10000000.0
2008-07-07 12:33:00,4.75785,4.75798,4.75669,4.75753,15000000.0
2008-07-07 12:34:00,4.7576,4.75799,4.75537,4.7572,16000000.0
2008-07-07 12:35:00,4.75654,4.75699,4.75493,4.75656,10000000.0
2008-07-07 12:36:00,4.75554,4.75554,4.75441,4.75469,11000000.0
2008-07-07 12:37:00,4.75575,4.75588,4.75487,4.75574,10000000.0
2008-07-07 12:38:00,4.75576,4.75617,4.75489,4.75517,14000000.0
2008-07-07 12:39:00,4.75693,4.75693,4.7551,4.75512,14000000.0
2008-07-07 12:40:00,4.75564,4.75628,4.75511,4.75511,11000000.0
2008-07-07 12:41:00,4.75724,4.75741,4.75563,4.75606,12000000.0
2008-07-07 12:42:00,4.75633,4.75727,4.75557,4.75593,14000000.0
2008-07-07 12:43:00,4.75715,4.75715,4.75545,4.75573,15000000.0
2008-07-07 12:44:00,4.75686,4.75687,4.75585,4.75606,16000000.0
2008-07-07 12:45:00,4.75551,4.75619,4.75501,4.75581,10000000.0
2008-07-07 12:46:00,4.75503,4.75503,4.75279,4.75358,12000000.0
2008-07-07 12:47:00,4.75434,4.7549,4.75346,4.7545,13000000.0
2008-07-07 12:48:00,4.75364,4.75502,4.75356,4.75502,12000000.0
2008-07-07 12:49:00,4.75497,4.75567,4.75373,4.75567,14000000.0
2008-07-07 12:50:00,4.75479,4.75518,4.75358,4.75408,9000000.0
2008-07-07 12:51:00,4.75408,4.7545,4.75356,4.75447,10000000.0
2008-07-07 12:52:00,4.75472,4.75523,4.75378,4.75523,22000000.0
2008-07-07 12:53:00,4.75377,4.7555,4.75364,4.7545,14000000.0
2008-07-07 12:54:00,4.75564,4.75564,4.75375,4.75485,13000000.0
2008-07-07 12:55:00,4.755,4.75537,4.75428,4.75459,21000000.0
2008-07-07 12:56:00,4.75526,4.75554,4.75415,4.7551,18000000.0
2008-07-07 12:57:00,4.75548,4.75548,4.75387,4.75499,7000000.0
2008-07-07 12:58:00,4.75569,4.75569,4.75432,4.75445,12000000.0
2008-07-07 12:59:00,4.75457,4.75515,4.75367,4.75498,18000000.0
2008-07-07 13:00:00,4.75451,4.75475,4.7535,4.75445,14000000.0
2008-07-07 13:01:00,4.7546,4.75474,4.75343,4.7542,11000000.0
2008-07-07 13:02:00,4.75415,4.75431,4.75201,4.75201,15000000.0
2008-07-07 13:03:00,4.75365,4.75371,4.75209,4.75259,15000000.0
2008-07-07 13:04:00,4.75148,4.7542,4.75148,4.75409,16000000.0
2008-07-07 13:05:00,4.75285,4.75391,4.75285,4.75338,9000000.0
2008-07-07 13:06:00,4.75412,4.75493,4.75358,4.75472,13000000.0
2008-07-07 13:07:00,4.75538,4.7558,4.75418,4.75435,13000000.0
2008-07-07 13:08:00,4.75522,4.75533,4.75447,4.75502,10000000.0
2008-07-07 13:09:00,4.75568,4.7559,4.75449,4.7559,15000000.0
2008-07-07 13:10:00,4.75629,4.75629,4.75497,4.75547,12000000.0
2008-07-07 13:11:00,4.75496,4.75645,4.75478,4.75587,12000000.0
2008-07-07 13:12:00,4.75658,4.75698,4.75557,4.75641,12000000.0
2008-07-07 13:13:00,4.75561,4.75787,4.75561,4.75787,11000000.0
2008-07-07 13:14:00,4.75639,4.75764,4.75633,4.75764,9000000.0
2008-07-07 13:15:00,4.75697,4.75754,4.75593,4.75678,15000000.0
2008-07-07 13:16:00,4.75623,4.757,4.75565,4.75649,15000000.0
2008-07-07 13:17:00,4.75639,4.75694,4.75566,4.7569,17000000.0
2008-07-07 13:18:00,4.75685,4.75685,4.75531,4.75667,15000000.0
2008-07-07 13:19:00,4.75583,4.75672,4.7544,4.75567,15000000.0
2008-07-07 13:20:00,4.75339,4.75564,4.75339,4.75421,19000000.0
2008-07-07 13:21:00,4.75574,4.75574,4.75375,4.75523,10000000.0
2008-07-07 13:22:00,4.75437,4.75556,4.75372,4.75545,8000000.0
2008-07-07 13:23:00,4.75456,4.75484,4.75357,4.75357,15000000.0
2008-07-07 13:24:00,4.75423,4.75494,4.75368,4.75438,11000000.0
2008-07-07 13:25:00,4.75429,4.75509,4.75403,4.75403,9000000.0
2008-07-07 13:26:00,4.75519,4.75583,4.75452,4.75583,8000000.0
2008-07-07 13:27:00,4.75493,4.75813,4.75493,4.75728,15000000.0
2008-07-07 13:28:00,4.7567,4.75813,4.7561,4.75735,17000000.0
2008-07-07 13:29:00,4.75765,4.75799,4.75635,4.75635,11000000.0
2008-07-07 13:30:00,4.75708,4.7575,4.75639,4.75642,21000000.0
2008-07-07 13:31:00,4.75713,4.75765,4.75681,4.75765,11000000.0
2008-07-07 13:32:00,4.75648,4.75743,4.75648,4.75703,10000000.0
2008-07-07 13:33:00,4.75706,4.75769,4.75672,4.75736,8000000.0
2008-07-07 13:34:00,4.7568,4.75749,4.75638,4.75708,15000000.0
2008-07-07 13:35:00,4.7572,4.7574,4.75615,4.75624,13000000.0
2008-07-07 13:36:00,4.75644,4.75728,4.75606,4.75728,11000000.0
2008-07-07 13:37:00,4.75675,4.75711,4.75615,4.75696,8000000.0
2008-07-07 13:38:00,4.75772,4.75781,4.75579,4.75579,13000000.0
2008-07-07 13:39:00,4.75686,4.75733,4.75607,4.7563,7000000.0
2008-07-07 13:40:00,4.75717,4.75748,4.7561,4.75712,12000000.0
2008-07-07 13:41:00,4.75736,4.75786,4.75674,4.75752,15000000.0
2008-07-07 13:42:00,4.75813,4.75831,4.75702,4.75764,22000000.0
2008-07-07 13:43:00,4.75767,4.75807,4.75635,4.75745,13000000.0
2008-07-07 13:44:00,4.75791,4.75791,4.75638,4.75683,14000000.0
2008-07-07 13:45:00,4.75742,4.75795,4.75662,4.75795,7000000.0
2008-07-07 13:46:00,4.75705,4.75722,4.75611,4.75722,11000000.0
2008-07-07 13:47:00,4.75772,4.75772,4.75613,4.75729,11000000.0
2008-07-07 13:48:00,4.75708,4.75752,4.7559,4.75636,14000000.0
2008-07-07 13:49:00,4.75732,4.75786,4.75677,4.75744,13000000.0
2008-07-07 13:50:00,4.75746,4.75848,4.75696,4.75717,12000000.0
2008-07-07 13:51:00,4.75803,4.75831,4.75717,4.75831,11000000.0
2008-07-07 13:52:00,4.75756,4.75834,4.75699,4.75834,9000000.0
2008-07-07 13:53:00,4.75694,4.75789,4.7565,4.7573,11000000.0
2008-07-07 13:54:00,4.75803,4.75827,4.75686,4.75827,17000000.0
2008-07-07 13:55:00,4.75745,4.75883,4.75731,4.75747,22000000.0
2008-07-07 13:56:00,4.75803,4.75868,4.75718,4.75745,13000000.0
2008-07-07 13:57:00,4.75833,4.75833,4.7571,4.75747,19000000.0
2008-07-07 13:58:00,4.75735,4.75853,4.75708,4.75853,11000000.0
2008-07-07 13:59:00,4.7569,4.75777,4.75644,4.75644,7000000.0
2008-07-07 14:00:00,4.75851,4.75851,4.75674,4.75716,9000000.0
2008-07-07 14:01:00,4.7581,4.7581,4.75667,4.75738,7000000.0
2008-07-07 14:02:00,4.75769,4.75864,4.75669,4.75793,13000000.0
2008-07-07 14:03:00,4.75689,4.75807,4.75673,4.75703,17000000.0
2008-07-07 14:04:00,4.75773,4.75802,4.75676,4.7568,13000000.0
2008-07-07 14:05:00,4.75799,4.75799,4.7562,4.75698,8000000.0
2008-07-07 14:06:00,4.75668,4.75753,4.75572,4.75664,10000000.0
2008-07-07 14:07:00,4.7559,4.75737,4.7559,4.75732,10000000.0
2008-07-07 14:08:00,4.75632,4.75676,4.75518,4.75676,14000000.0
2008-07-07 14:09:00,4.75695,4.75758,4.75609,4.7569,16000000.0
2008-07-07 14:10:00,4.7567,4.75798,4.75661,4.75798,12000000.0
2008-07-07 14:11:00,4.75755,4.75908,4.75726,4.75908,14000000.0
2008-07-07 14:12:00,4.75869,4.76032,4.75851,4.75935,13000000.0
2008-07-07 14:13:00,4.76046,4.76052,4.75858,4.75858,11000000.0
2008-07-07 14:14:00,4.76016,4.76016,4.7588,4.75953,14000000.0
2008-07-07 14:15:00,4.7577,4.75884,4.7577,4.75798,11000000.0
2008-07-07 14:16:00,4.75717,4.75923,4.75717,4.75923,11000000.0
2008-07-07 14:17:00,4.75905,4.75997,4.75854,4.75965,14000000.0
2008-07-07 14:18:00,4.75871,4.76088,4.75871,4.75989,11000000.0
2008-07-07 14:19:00,4.75976,4.76053,4.75935,4.76018,8000000.0
2008-07-07 14:20:00,4.75999,4.76053,4.75951,4.76002,10000000.0
2008-07-07 14:21:00,4.75925,4.7603,4.75906,4.75967,14000000.0
2008-07-07 14:22:00,4.76027,4.76051,4.75904,4.7599,17000000.0
2008-07-07 14:23:00,4.75933,4.7605,4.75883,4.76009,8000000.0
2008-07-07 14:24:00,4.7598,4.76,4.7586,4.75918,16000000.0
2008-07-07 14:25:00,4.75828,4.75936,4.75828,4.75893,11000000.0
2008-07-07 14:26:00,4.75984,4.75984,4.75818,4.75973,14000000.0
2008-07-07 14:27:00,4.7594,4.75946,4.75837,4.75896,8000000.0
2008-07-07 14:28:00,4.75883,4.7603,4.75861,4.7603,11000000.0
2008-07-07 14:29:00,4.75955,4.76107,4.75938,4.76107,11000000.0
2008-07-07 14:30:00,4.76163,4.76163,4.75963,4.75963,14000000.0
2008-07-07 14:31:00,4.76032,4.76142,4.75926,4.75926,15000000.0
2008-07-07 14:32:00,4.76003,4.76056,4.75848,4.75848,9000000.0
2008-07-07 14:33:00,4.75975,4.7601,4.75852,4.75969,12000000.0
2008-07-07 14:34:00,4.75862,4.76022,4.75862,4.7597,12000000.0
2008-07-07 14:35:00,4.75874,4.76062,4.75874,4.75947,18000000.0
2008-07-07 14:36:00,4.75866,4.76025,4.75854,4.75979,12000000.0
2008-07-07 14:37:00,4.75983,4.7601,4.75893,4.75912,12000000.0
2008-07-07 14:38:00,4.75995,4.7604,4.75853,4.75904,24000000.0
2008-07-07 14:39:00,4.75982,4.7615,4.75971,4.75995,12000000.0
2008-07-07 14:40:00,4.7585,4.76049,4.75821,4.75866,15000000.0
2008-07-07 14:41:00,4.75876,4.76023,4.75841,4.75928,17000000.0
2008-07-07 14:42:00,4.76,4.76058,4.75875,4.75958,15000000.0
2008-07-07 14:43:00,4.75948,4.76031,4.75939,4.75973,9000000.0
2008-07-07 14:44:00,4.75974,4.7608,4.75973,4.76045,7000000.0
2008-07-07 14:45:00,4.7604,4.76055,4.75874,4.75888,17000000.0
2008-07-07 14:46:00,4.75993,4.76042,4.75838,4.75838,14000000.0
2008-07-07 14:47:00,4.7604,4.761,4.75926,4.76042,16000000.0
2008-07-07 14:48:00,4.76183,4.76183,4.76006,4.76141,12000000.0
2008-07-07 14:49:00,4.76104,4.76179,4.76,4.76122,20000000.0
2008-07-07 14:50:00,4.76135,4.76179,4.75978,4.76067,12000000.0
2008-07-07 14:51:00,4.75972,4.76145,4.75957,4.76017,12000000.0
2008-07-07 14:52:00,4.76125,4.76125,4.75898,4.76097,22000000.0
2008-07-07 14:53:00,4.76053,4.76074,4.75938,4.76074,17000000.0
2008-07-07 14:54:00,4.75882,4.76086,4.75882,4.75996,14000000.0
2008-07-07 14:55:00,4.76041,4.76041,4.75913,4.75969,20000000.0
2008-07-07 14:56:00,4.75991,4.761,4.75912,4.75924,22000000.0
2008-07-07 14:57:00,4.75965,4.76052,4.75927,4.75941,10000000.0
2008-07-07 14:58:00,4.7595,4.76044,4.75909,4.75991,17000000.0
2008-07-07 14:59:00,4.75936,4.76,4.75826,4.75868,12000000.0
2008-07-07 15:00:00,4.75868,4.75944,4.75786,4.75929,14000000.0
2008-07-07 15:01:00,4.75874,4.75948,4.75792,4.75863,16000000.0
2008-07-07 15:02:00,4.75932,4.7596,4.75794,4.7584,13000000.0
2008-07-07 15:03:00,4.75966,4.75966,4.75769,4.75796,7000000.0
2008-07-07 15:04:00,4.75915,4.75945,4.75835,4.75934,12000000.0
2008-07-07 15:05:00,4.75903,4.75941,4.75779,4.75922,20000000.0
2008-07-07 15:06:00,4.7591,4.7592,4.7583,4.75891,9000000.0
2008-07-07 15:07:00,4.76001,4.76025,4.75856,4.76025,9000000.0
2008-07-07 15:08:00,4.75842,4.76009,4.75842,4.75943,14000000.0
2008-07-07 15:09:00,4.75946,4.76035,4.75873,4.75987,14000000.0
2008-07-07 15:10:00,4.75915,4.76032,4.7583,4.75986,15000000.0
2008-07-07 15:11:00,4.75995,4.76002,4.75917,4.75971,10000000.0
2008-07-07 15:12:00,4.76047,4.76059,4.75916,4.75942,10000000.0
2008-07-07 15:13:00,4.7606,4.76145,4.75942,4.76145,20000000.0
2008-07-07 15:14:00,4.7618,4.76216,4.76092,4.76099,10000000.0
2008-07-07 15:15:00,4.76162,4.76196,4.76035,4.76135,13000000.0
2008-07-07 15:16:00,4.76179,4.76282,4.7612,4.76282,11000000.0
2008-07-07 15:17:00,4.76181,4.7633,4.76178,4.76221,17000000.0
2008-07-07 15:18:00,4.76308,4.76429,4.76256,4.76424,11000000.0
2008-07-07 15:19:00,4.76351,4.76413,4.76256,4.76413,18000000.0
2008-07-07 15:20:00,4.76449,4.76449,4.76271,4.76348,14000000.0
2008-07-07 15:21:00,4.76376,4.76376,4.76237,4.76338,15000000.0
2008-07-07 15:22:00,4.76276,4.7649,4.76276,4.76442,8000000.0
2008-07-07 15:23:00,4.76351,4.76517,4.76339,4.76437,15000000.0
2008-07-07 15:24:00,4.76549,4.76549,4.76374,4.76512,12000000.0
2008-07-07 15:25:00,4.76544,4.76583,4.76393,4.76583,12000000.0
2008-07-07 15:26:00,4.76499,4.76541,4.76408,4.765,15000000.0
2008-07-07 15:27:00,4.76527,4.76563,4.76371,4.76371,12000000.0
2008-07-07 15:28:00,4.76428,4.7664,4.76428,4.76637,12000000.0
2008-07-07 15:29:00,4.767,4.76736,4.7658,4.76611,10000000.0
2008-07-07 15:30:00,4.76621,4.7668,4.76471,4.76607,12000000.0
2008-07-07 15:31:00,4.76634,4.76722,4.76545,4.76722,19000000.0
2008-07-07 15:32:00,4.76584,4.76745,4.76584,4.76705,7000000.0
2008-07-07 15:33:00,4.76684,4.76749,4.76648,4.76704,7000000.0
2008-07-07 15:34:00,4.76758,4.76782,4.76631,4.76739,12000000.0
2008-07-07 15:35:00,4.76769,4.7681,4.76635,4.7671,17000000.0
2008-07-07 15:36:00,4.76667,4.76702,4.76531,4.76626,11000000.0
2008-07-07 15:37:00,4.76543,4.76666,4.76492,4.76545,14000000.0
2008-07-07 15:38:00,4.76637,4.76679,4.76513,4.76647,20000000.0
2008-07-07 15:39:00,4.76582,4.76662,4.76521,4.76582,8000000.0
2008-07-07 15:40:00,4.76661,4.76719,4.76561,4.7669,11000000.0
2008-07-07 15:41:00,4.76469,4.76637,4.76466,4.76534,10000000.0
2008-07-07 15:42:00,4.76507,4.76646,4.76487,4.7655,13000000.0
2008-07-07 15:43:00,4.76565,4.76619,4.7648,4.7651,14000000.0
2008-07-07 15:44:00,4.76623,4.7666,4.76515,4.7666,8000000.0
2008-07-07 15:45:00,4.76579,4.76668,4.76503,4.76668,10000000.0
2008-07-07 15:46:00,4.76667,4.76698,4.76471,4.76476,12000000.0
2008-07-07 15:47:00,4.76534,4.76607,4.76467,4.7658,18000000.0
2008-07-07 15:48:00,4.76586,4.76645,4.76452,4.76645,9000000.0
2008-07-07 15:49:00,4.76691,4.76754,4.76512,4.76704,14000000.0
2008-07-07 15:50:00,4.76673,4.76673,4.76482,4.76638,18000000.0
2008-07-07 15:51:00,4.7662,4.76641,4.76528,4.76585,8000000.0
2008-07-07 15:52:00,4.76602,4.76702,4.76588,4.76702,11000000.0
2008-07-07 15:53:00,4.76743,4.76743,4.7653,4.7664,15000000.0
2008-07-07 15:54:00,4.7665,4.76654,4.76515,4.76558,9000000.0
2008-07-07 15:55:00,4.76554,4.76614,4.76463,4.76508,9000000.0
2008-07-07 15:56:00,4.76394,4.76613,4.76384,4.76535,11000000.0
2008-07-07 15:57:00,4.76556,4.76615,4.7646,4.76615,15000000.0
2008-07-07 15:58:00,4.76428,4.7661,4.76428,4.76476,13000000.0
2008-07-07 15:59:00,4.76571,4.76594,4.76337,4.76337,15000000.0
2008-07-07 16:00:00,4.76419,4.76484,4.76351,4.76369,11000000.0
2008-07-07 16:01:00,4.76471,4.76528,4.7629,4.7629,14000000.0
2008-07-07 16:02:00,4.76412,4.76423,4.76277,4.76277,11000000.0
2008-07-07 16:03:00,4.76426,4.76426,4.76338,4.76373,8000000.0
2008-07-07 16:04:00,4.76326,4.76372,4.76259,4.76301,8000000.0
2008-07-07 16:05:00,4.76333,4.76377,4.76277,4.76294,8000000.0
2008-07-07 16:06:00,4.76324,4.76365,4.76186,4.76186,16000000.0
2008-07-07 16:07:00,4.76355,4.76355,4.76233,4.76285,18000000.0
2008-07-07 16:08:00,4.76346,4.7639,4.76231,4.76346,14000000.0
2008-07-07 16:09:00,4.76345,4.76445,4.7625,4.76429,12000000.0
2008-07-07 16:10:00,4.76457,4.76486,4.76301,4.76396,10000000.0
2008-07-07 16:11:00,4.76376,4.76384,4.76214,4.76283,13000000.0
2008-07-07 16:12:00,4.76311,4.76398,4.76195,4.76321,16000000.0
2008-07-07 16:13:00,4.76283,4.76343,4.76239,4.7626,7000000.0
2008-07-07 16:14:00,4.7613,4.76292,4.76072,4.76209,16000000.0
2008-07-07 16:15:00,4.76047,4.76156,4.75943,4.76156,15000000.0
2008-07-07 16:16:00,4.76127,4.76127,4.75967,4.76039,17000000.0
2008-07-07 16:17:00,4.76007,4.76017,4.75826,4.75843,10000000.0
2008-07-07 16:18:00,4.76027,4.76038,4.75854,4.75995,10000000.0
2008-07-07 16:19:00,4.75973,4.76005,4.75877,4.75877,12000000.0
2008-07-07 16:20:00,4.75929,4.76067,4.75908,4.76067,11000000.0
2008-07-07 16:21:00,4.75874,4.76015,4.75874,4.75944,8000000.0
2008-07-07 16:22:00,4.75958,4.76044,4.75892,4.76012,16000000.0
2008-07-07 16:23:00,4.76104,4.76104,4.7592,4.7592,11000000.0
2008-07-07 16:24:00,4.76111,4.76128,4.75965,4.7597,14000000.0
2008-07-07 16:25:00,4.76057,4.76064,4.75902,4.76011,13000000.0
2008-07-07 16:26:00,4.7599,4.76045,4.75893,4.76025,16000000.0
2008-07-07 16:27:00,4.75986,4.76074,4.75904,4.76073,20000000.0
2008-07-07 16:28:00,4.75996,4.76039,4.75852,4.75921,12000000.0
2008-07-07 16:29:00,4.75903,4.75903,4.7554,4.75678,13000000.0
2008-07-07 16:30:00,4.75732,4.75747,4.75604,4.75747,17000000.0
2008-07-07 16:31:00,4.75681,4.75794,4.75597,4.75612,13000000.0
2008-07-07 16:32:00,4.7573,4.75771,4.75597,4.75597,10000000.0
2008-07-07 16:33:00,4.75697,4.75788,4.75658,4.75732,15000000.0
2008-07-07 16:34:00,4.75781,4.75781,4.75678,4.75725,9000000.0
2008-07-07 16:35:00,4.75809,4.75809,4.75612,4.75616,18000000.0
2008-07-07 16:36:00,4.75624,4.75747,4.75597,4.75657,8000000.0
2008-07-07 16:37:00,4.75628,4.7577,4.75628,4.75655,22000000.0
2008-07-07 16:38:00,4.75696,4.75795,4.75635,4.75701,14000000.0
2008-07-07 16:39:00,4.75787,4.75824,4.75662,4.75675,14000000.0
2008-07-07 16:40:00,4.75724,4.75792,4.75619,4.75766,17000000.0
2008-07-07 16:41:00,4.75813,4.75835,4.7568,4.75833,9000000.0
2008-07-07 16:42:00,4.75806,4.75851,4.757,4.75851,13000000.0
2008-07-07 16:43:00,4.7567,4.75829,4.75646,4.75704,13000000.0
2008-07-07 16:44:00,4.75822,4.75822,4.75642,4.75741,11000000.0
2008-07-07 16:45:00,4.75849,4.75975,4.75776,4.7584,18000000.0
2008-07-07 16:46:00,4.7595,4.7596,4.7582,4.7582,11000000.0
2008-07-07 16:47:00,4.75942,4.75948,4.75787,4.75909,15000000.0
2008-07-07 16:48:00,4.75817,4.75976,4.75798,4.75969,7000000.0
2008-07-07 16:49:00,4.75801,4.75922,4.7577,4.75776,16000000.0
2008-07-07 16:50:00,4.75689,4.75839,4.75674,4.75768,9000000.0
2008-07-07 16:51:00,4.75855,4.75918,4.75748,4.75781,22000000.0
2008-07-07 16:52:00,4.75759,4.75913,4.75735,4.75874,11000000.0
2008-07-07 16:53:00,4.75861,4.75992,4.75825,4.75992,12000000.0
2008-07-07 16:54:00,4.75916,4.7596,4.75824,4.75824,17000000.0
2008-07-07 16:55:00,4.75859,4.75943,4.75828,4.75859,15000000.0
2008-07-07 16:56:00,4.75845,4.75969,4.75744,4.75763,11000000.0
2008-07-07 16:57:00,4.75932,4.75947,4.75802,4.75832,8000000.0
2008-07-07 16:58:00,4.7583,4.75868,4.75721,4.75753,12000000.0
2008-07-07 16:59:00,4.75657,4.75709,4.75322,4.75322,15000000.0
2008-07-07 17:00:00,4.75512,4.75586,4.75443,4.75586,10000000.0
2008-07-07 17:01:00,4.75467,4.75558,4.75467,4.75488,10000000.0
2008-07-07 17:02:00,4.75485,4.75489,4.75325,4.75458,8000000.0
2008-07-07 17:03:00,4.7538,4.75412,4.75257,4.75263,11000000.0
2008-07-07 17:04:00,4.75371,4.75412,4.75279,4.75279,10000000.0
2008-07-07 17:05:00,4.75467,4.75467,4.75242,4.75251,18000000.0
2008-07-07 17:06:00,4.75213,4.75415,4.75213,4.75348,9000000.0
2008-07-07 17:07:00,4.75344,4.75423,4.75271,4.75391,20000000.0
2008-07-07 17:08:00,4.75256,4.75353,4.7516,4.75343,11000000.0
2008-07-07 17:09:00,4.75385,4.75452,4.753,4.75431,14000000.0
2008-07-07 17:10:00,4.7531,4.75445,4.7531,4.75445,10000000.0
2008-07-07 17:11:00,4.75443,4.75476,4.75347,4.75389,12000000.0
2008-07-07 17:12:00,4.75442,4.75455,4.75358,4.75427,7000000.0
2008-07-07 17:13:00,4.75341,4.75472,4.75266,4.75378,13000000.0
2008-07-07 17:14:00,4.75417,4.75461,4.75323,4.75406,13000000.0
2008-07-07 17:15:00,4.75495,4.75495,4.75343,4.75422,12000000.0
2008-07-07 17:16:00,4.75402,4.7551,4.7534,4.75487,13000000.0
2008-07-07 17:17:00,4.75328,4.75454,4.75319,4.75454,12000000.0
2008-07-07 17:18:00,4.75474,4.75507,4.75334,4.75507,15000000.0
2008-07-07 17:19:00,4.75522,4.75534,4.75421,4.75421,10000000.0
2008-07-07 17:20:00,4.75401,4.75519,4.75355,4.75422,13000000.0
2008-07-07 17:21:00,4.75464,4.75567,4.75451,4.75541,17000000.0
2008-07-07 17:22:00,4.75476,4.7557,4.75446,4.75484,15000000.0
2008-07-07 17:23:00,4.75534,4.7567,4.75502,4.75531,10000000.0
2008-07-07 17:24:00,4.75543,4.75572,4.75395,4.75509,17000000.0
2008-07-07 17:25:00,4.75508,4.7555,4.75434,4.75504,11000000.0
2008-07-07 17:26:00,4.75399,4.75552,4.75394,4.75441,12000000.0
2008-07-07 17:27:00,4.75435,4.7564,4.75424,4.75623,9000000.0
2008-07-07 17:28:00,4.75637,4.75637,4.75449,4.75449,16000000.0
2008-07-07 17:29:00,4.75523,4.75573,4.75478,4.755,9000000.0
2008-07-07 17:30:00,4.75581,4.75615,4.75484,4.75568,11000000.0
2008-07-07 17:31:00,4.75639,4.75653,4.75538,4.75538,13000000.0
2008-07-07 17:32:00,4.75656,4.75671,4.75524,4.75592,13000000.0
2008-07-07 17:33:00,4.75618,4.75618,4.75511,4.75601,11000000.0
2008-07-07 17:34:00,4.75455,4.75625,4.75455,4.75516,12000000.0
2008-07-07 17:35:00,4.75641,4.75641,4.755,4.75526,13000000.0
2008-07-07 17:36:00,4.75634,4.75655,4.75528,4.75601,14000000.0
2008-07-07 17:37:00,4.75641,4.75644,4.75525,4.75602,10000000.0
2008-07-07 17:38:00,4.75678,4.75678,4.75556,4.75599,7000000.0
2008-07-07 17:39:00,4.75655,4.75745,4.75569,4.75627,16000000.0
2008-07-07 17:40:00,4.7576,4.75796,4.75591,4.75774,17000000.0
2008-07-07 17:41:00,4.75601,4.75727,4.75584,4.75639,16000000.0
2008-07-07 17:42:00,4.75567,4.7573,4.75567,4.75715,16000000.0
2008-07-07 17:43:00,4.75728,4.75728,4.75552,4.75653,17000000.0
2008-07-07 17:44:00,4.75537,4.75614,4.75495,4.75588,8000000.0
2008-07-07 17:45:00,4.75646,4.75664,4.75527,4.75549,11000000.0
2008-07-07 17:46:00,4.75717,4.75815,4.75638,4.75815,9000000.0
2008-07-07 17:47:00,4.75666,4.7581,4.75666,4.75745,19000000.0
2008-07-07 17:48:00,4.75761,4.75831,4.75694,4.75729,16000000.0
2008-07-07 17:49:00,4.75668,4.75805,4.75638,4.75638,15000000.0
2008-07-07 17:50:00,4.75741,4.7576,4.75695,4.75726,11000000.0
2008-07-07 17:51:00,4.75821,4.75827,4.75703,4.75767,9000000.0
2008-07-07 17:52:00,4.75895,4.75914,4.75793,4.75856,11000000.0
2008-07-07 17:53:00,4.75817,4.75902,4.75772,4.75842,9000000.0
2008-07-07 17:54:00,4.75923,4.75997,4.75877,4.75933,10000000.0
2008-07-07 17:55:00,4.75958,4.76044,4.75945,4.75971,10000000.0
2008-07-07 17:56:00,4.75893,4.76018,4.75828,4.759,16000000.0
2008-07-07 17:57:00,4.75956,4.7604,4.75867,4.75895,14000000.0
2008-07-07 17:58:00,4.76044,4.7606,4.75884,4.75946,24000000.0
2008-07-07 17:59:00,4.76053,4.76053,4.75893,4.75921,11000000.0
2008-07-07 18:00:00,4.76029,4.76076,4.75922,4.75922,10000000.0
2008-07-07 18:01:00,4.76028,4.76048,4.75865,4.76048,14000000.0
2008-07-07 18:02:00,4.75865,4.7601,4.75858,4.75941,12000000.0
2008-07-07 18:03:00,4.75986,4.76049,4.75861,4.75914,17000000.0
2008-07-07 18:04:00,4.75981,4.76023,4.75875,4.76023,15000000.0
2008-07-07 18:05:00,4.75845,4.75994,4.75845,4.75928,15000000.0
2008-07-07 18:06:00,4.75926,4.75986,4.75837,4.75903,15000000.0
2008-07-07 18:07:00,4.75909,4.7591,4.75729,4.75849,16000000.0
2008-07-07 18:08:00,4.75874,4.75889,4.75725,4.75762,16000000.0
2008-07-07 18:09:00,4.75862,4.75916,4.75732,4.75772,12000000.0
2008-07-07 18:10:00,4.75844,4.75861,4.75749,4.75786,17000000.0
2008-07-07 18:11:00,4.75803,4.75858,4.75696,4.75743,16000000.0
2008-07-07 18:12:00,4.75671,4.75751,4.7565,4.75683,13000000.0
2008-07-07 18:13:00,4.7576,4.75787,4.75636,4.75767,17000000.0
2008-07-07 18:14:00,4.7568,4.75766,4.75642,4.75731,13000000.0
2008-07-07 18:15:00,4.75656,4.75786,4.75656,4.757,13000000.0
2008-07-07 18:16:00,4.75765,4.75832,4.75621,4.75832,15000000.0
2008-07-07 18:17:00,4.75666,4.75816,4.75624,4.7566,16000000.0
2008-07-07 18:18:00,4.7558,4.75674,4.75506,4.75581,18000000.0
2008-07-07 18:19:00,4.75589,4.75644,4.75394,4.7548,12000000.0
2008-07-07 18:20:00,4.7539,4.75553,4.75384,4.75499,16000000.0
2008-07-07 18:21:00,4.75354,4.75498,4.75354,4.7537,19000000.0
2008-07-07 18:22:00,4.7531,4.75389,4.75232,4.75312,20000000.0
2008-07-07 18:23:00,4.7534,4.75384,4.75213,4.75378,16000000.0
2008-07-07 18:24:00,4.7536,4.7536,4.75132,4.7524,14000000.0
2008-07-07 18:25:00,4.75167,4.75167,4.74757,4.74793,18000000.0
2008-07-07 18:26:00,4.74903,4.75009,4.74751,4.75009,9000000.0
2008-07-07 18:27:00,4.74897,4.75071,4.74897,4.74931,16000000.0
2008-07-07 18:28:00,4.7493,4.74999,4.74852,4.74924,11000000.0
2008-07-07 18:29:00,4.74859,4.74971,4.74767,4.74891,15000000.0
2008-07-07 18:30:00,4.74875,4.74875,4.74672,4.74809,14000000.0
2008-07-07 18:31:00,4.74561,4.74704,4.74334,4.74499,19000000.0
2008-07-07 18:32:00,4.74483,4.74664,4.74433,4.74471,13000000.0
2008-07-07 18:33:00,4.74495,4.74575,4.74405,4.74457,13000000.0
2008-07-07 18:34:00,4.74619,4.74736,4.7459,4.74736,9000000.0
2008-07-07 18:35:00,4.74715,4.74715,4.74476,4.74482,14000000.0
2008-07-07 18:36:00,4.74586,4.74697,4.74513,4.74697,12000000.0
2008-07-07 18:37:00,4.74535,4.74683,4.74535,4.74681,13000000.0
2008-07-07 18:38:00,4.74595,4.74613,4.74424,4.7444,17000000.0
2008-07-07 18:39:00,4.74527,4.74708,4.74482,4.74571,18000000.0
2008-07-07 18:40:00,4.74615,4.74709,4.74507,4.74507,14000000.0
2008-07-07 18:41:00,4.74743,4.74743,4.74568,4.74568,18000000.0
2008-07-07 18:42:00,4.7467,4.74792,4.74579,4.74792,14000000.0
2008-07-07 18:43:00,4.74627,4.74715,4.74535,4.74621,14000000.0
2008-07-07 18:44:00,4.74578,4.74712,4.74537,4.74712,12000000.0
2008-07-07 18:45:00,4.74495,4.74628,4.74476,4.74628,17000000.0
2008-07-07 18:46:00,4.74445,4.74597,4.74423,4.74441,15000000.0
2008-07-07 18:47:00,4.74425,4.74553,4.74423,4.74505,16000000.0
2008-07-07 18:48:00,4.74529,4.74565,4.74417,4.74417,11000000.0
2008-07-07 18:49:00,4.74471,4.74505,4.74287,4.74358,8000000.0
2008-07-07 18:50:00,4.74307,4.74389,4.74207,4.7435,16000000.0
2008-07-07 18:51:00,4.74221,4.74428,4.74205,4.74428,19000000.0
2008-07-07 18:52:00,4.74289,4.74383,4.7428,4.74331,10000000.0
2008-07-07 18:53:00,4.74348,4.7448,4.74316,4.7448,10000000.0
2008-07-07 18:54:00,4.74357,4.74438,4.74326,4.74438,11000000.0
2008-07-07 18:55:00,4.74333,4.74345,4.74194,4.74194,8000000.0
2008-07-07 18:56:00,4.74156,4.74181,4.73953,4.74084,16000000.0
2008-07-07 18:57:00,4.74101,4.7414,4.739,4.73915,8000000.0
2008-07-07 18:58:00,4.74071,4.74071,4.73756,4.73986,13000000.0
2008-07-07 18:59:00,4.73956,4.73956,4.7378,4.73801,17000000.0
2008-07-07 19:00:00,4.7383,4.7383,4.73547,4.73603,13000000.0
2008-07-07 19:01:00,4.73442,4.7345,4.73109,4.73158,12000000.0
2008-07-07 19:02:00,4.7305,4.73108,4.72866,4.72996,16000000.0
2008-07-07 19:03:00,4.72957,4.7319,4.72909,4.73008,17000000.0
2008-07-07 19:04:00,4.73109,4.73259,4.73008,4.73026,12000000.0
2008-07-07 19:05:00,4.73203,4.7327,4.73026,4.73026,17000000.0
2008-07-07 19:06:00,4.73207,4.73207,4.73105,4.73195,7000000.0
2008-07-07 19:07:00,4.73095,4.73253,4.73043,4.73187,20000000.0
2008-07-07 19:08:00,4.73221,4.73245,4.72881,4.7293,21000000.0
2008-07-07 19:09:00,4.72749,4.7299,4.72749,4.72927,16000000.0
2008-07-07 19:10:00,4.72835,4.72989,4.72811,4.72881,14000000.0
2008-07-07 19:11:00,4.72923,4.73086,4.72859,4.72927,12000000.0
2008-07-07 19:12:00,4.73025,4.73159,4.72919,4.72919,18000000.0
2008-07-07 19:13:00,4.73015,4.731,4.72885,4.72965,14000000.0
2008-07-07 19:14:00,4.7295,4.73104,4.7295,4.73024,18000000.0
2008-07-07 19:15:00,4.72933,4.73139,4.72933,4.73049,9000000.0
2008-07-07 19:16:00,4.73107,4.73128,4.73,4.73128,12000000.0
2008-07-07 19:17:00,4.73281,4.73288,4.73117,4.7321,14000000.0
2008-07-07 19:18:00,4.73112,4.73245,4.73109,4.73157,16000000.0
2008-07-07 19:19:00,4.73238,4.73238,4.73124,4.73138,7000000.0
2008-07-07 19:20:00,4.73243,4.73294,4.73052,4.73052,8000000.0
2008-07-07 19:21:00,4.73224,4.73226,4.73062,4.73123,18000000.0
2008-07-07 19:22:00,4.7319,4.7332,4.73159,4.7332,9000000.0
2008-07-07 19:23:00,4.73199,4.73361,4.73182,4.73348,10000000.0
2008-07-07 19:24:00,4.73341,4.73383,4.73234,4.7325,11000000.0
2008-07-07 19:25:00,4.73259,4.7338,4.73172,4.73172,17000000.0
2008-07-07 19:26:00,4.73216,4.73278,4.73095,4.7317,11000000.0
2008-07-07 19:27:00,4.73157,4.73157,4.73021,4.73047,13000000.0
2008-07-07 19:28:00,4.73098,4.73269,4.73098,4.73269,10000000.0
2008-07-07 19:29:00,4.73205,4.73242,4.73021,4.73076,11000000.0
2008-07-07 19:30:00,4.73132,4.73228,4.73066,4.73143,12000000.0
2008-07-07 19:31:00,4.73146,4.73218,4.73085,4.73218,8000000.0
2008-07-07 19:32:00,4.73127,4.73191,4.73087,4.73173,11000000.0
2008-07-07 19:33:00,4.73192,4.73243,4.7308,4.73243,13000000.0
2008-07-07 19:34:00,4.73251,4.73279,4.73154,4.73204,12000000.0
2008-07-07 19:35:00,4.7326,4.7326,4.73011,4.73148,13000000.0
2008-07-07 19:36:00,4.73046,4.73189,4.73011,4.73016,12000000.0
2008-07-07 19:37:00,4.73149,4.7319,4.73022,4.731,8000000.0
2008-07-07 19:38:00,4.72977,4.73123,4.72948,4.72967,20000000.0
2008-07-07 19:39:00,4.73084,4.73102,4.72954,4.7309,11000000.0
2008-07-07 19:40:00,4.73056,4.73119,4.73018,4.7303,11000000.0
2008-07-07 19:41:00,4.73186,4.73186,4.72949,4.73028,9000000.0
2008-07-07 19:42:00,4.72955,4.73074,4.72936,4.73062,10000000.0
2008-07-07 19:43:00,4.72989,4.7305,4.72922,4.73021,14000000.0
2008-07-07 19:44:00,4.73073,4.73087,4.72934,4.73065,15000000.0
2008-07-07 19:45:00,4.73013,4.73109,4.72941,4.73052,12000000.0
2008-07-07 19:46:00,4.72981,4.73117,4.7296,4.73037,11000000.0
2008-07-07 19:47:00,4.73113,4.73149,4.72991,4.73149,10000000.0
2008-07-07 19:48:00,4.73087,4.73156,4.73039,4.73156,9000000.0
2008-07-07 19:49:00,4.7313,4.73188,4.73038,4.73067,16000000.0
2008-07-07 19:50:00,4.73078,4.73169,4.73033,4.7308,10000000.0
2008-07-07 19:51:00,4.73197,4.73197,4.73019,4.73019,11000000.0
2008-07-07 19:52:00,4.73083,4.73203,4.73007,4.73094,19000000.0
2008-07-07 19:53:00,4.73096,4.73172,4.73032,4.73084,19000000.0
2008-07-07 19:54:00,4.73076,4.73194,4.73059,4.73147,14000000.0
2008-07-07 19:55:00,4.72998,4.73095,4.7293,4.72997,16000000.0
2008-07-07 19:56:00,4.7294,4.7312,4.72932,4.73016,12000000.0
2008-07-07 19:57:00,4.73069,4.73157,4.73,4.73096,14000000.0
2008-07-07 19:58:00,4.73024,4.73087,4.72961,4.73031,13000000.0
2008-07-07 19:59:00,4.72997,4.73095,4.72942,4.73052,10000000.0
2008-07-07 20:00:00,4.73084,4.73138,4.72986,4.73029,15000000.0
2008-07-07 20:01:00,4.73105,4.73157,4.73,4.7313,14000000.0
2008-07-07 20:02:00,4.73118,4.73195,4.73085,4.73151,8000000.0
2008-07-07 20:03:00,4.73199,4.7329,4.73099,4.73166,13000000.0
2008-07-07 20:04:00,4.73242,4.7335,4.73175,4.73223,12000000.0
2008-07-07 20:05:00,4.73276,4.73276,4.73094,4.7312,11000000.0
2008-07-07 20:06:00,4.73125,4.73148,4.73047,4.73049,10000000.0
2008-07-07 20:07:00,4.73011,4.73084,4.72887,4.73056,13000000.0
2008-07-07 20:08:00,4.73064,4.73121,4.72986,4.73067,16000000.0
2008-07-07 20:09:00,4.73129,4.73179,4.72991,4.73046,17000000.0
2008-07-07 20:10:00,4.73202,4.73229,4.73113,4.73143,10000000.0
2008-07-07 20:11:00,4.73033,4.73263,4.73033,4.73151,13000000.0
2008-07-07 20:12:00,4.73252,4.73316,4.7318,4.73239,15000000.0
2008-07-07 20:13:00,4.73286,4.73288,4.73062,4.73211,13000000.0
2008-07-07 20:14:00,4.73314,4.73319,4.73112,4.73121,8000000.0
2008-07-07 20:15:00,4.73212,4.73321,4.73158,4.73233,10000000.0
2008-07-07 20:16:00,4.73252,4.73335,4.73184,4.73217,14000000.0
2008-07-07 20:17:00,4.73202,4.7332,4.73157,4.73157,13000000.0
2008-07-07 20:18:00,4.73214,4.73342,4.73214,4.73281,7000000.0
2008-07-07 20:19:00,4.73327,4.73391,4.73216,4.73326,11000000.0
2008-07-07 20:20:00,4.735,4.7359,4.73326,4.7359,19000000.0
2008-07-07 20:21:00,4.73595,4.73626,4.73416,4.73416,11000000.0
2008-07-07 20:22:00,4.73521,4.73536,4.73264,4.73264,11000000.0
2008-07-07 20:23:00,4.73377,4.73536,4.73358,4.73463,13000000.0
2008-07-07 20:24:00,4.73564,4.7362,4.73492,4.7362,9000000.0
2008-07-07 20:25:00,4.73498,4.73596,4.73455,4.735,18000000.0
2008-07-07 20:26:00,4.73452,4.73563,4.7342,4.7342,7000000.0
2008-07-07 20:27:00,4.73499,4.73527,4.73406,4.73523,9000000.0
2008-07-07 20:28:00,4.73378,4.73562,4.73378,4.73446,13000000.0
2008-07-07 20:29:00,4.73469,4.73507,4.73357,4.7343,14000000.0
2008-07-07 20:30:00,4.73429,4.73546,4.7335,4.73438,16000000.0
2008-07-07 20:31:00,4.7348,4.73629,4.73377,4.73539,22000000.0
2008-07-07 20:32:00,4.73527,4.73577,4.73385,4.73577,12000000.0
2008-07-07 20:33:00,4.73541,4.7358,4.73455,4.73499,13000000.0
2008-07-07 20:34:00,4.73562,4.73621,4.73482,4.73545,15000000.0
2008-07-07 20:35:00,4.73517,4.73587,4.73463,4.73514,16000000.0
2008-07-07 20:36:00,4.73513,4.73605,4.73485,4.73575,15000000.0
2008-07-07 20:37:00,4.73563,4.73662,4.73502,4.73625,14000000.0
2008-07-07 20:38:00,4.73629,4.73684,4.73451,4.73503,13000000.0
2008-07-07 20:39:00,4.73559,4.73593,4.73482,4.73555,18000000.0
2008-07-07 20:40:00,4.73506,4.7359,4.73381,4.7345,14000000.0
2008-07-07 20:41:00,4.7346,4.73516,4.73384,4.73429,18000000.0
2008-07-07 20:42:00,4.73429,4.73468,4.73236,4.73288,12000000.0
2008-07-07 20:43:00,4.73252,4.73295,4.73146,4.73175,18000000.0
2008-07-07 20:44:00,4.73292,4.73393,4.73253,4.73313,18000000.0
2008-07-07 20:45:00,4.73239,4.73305,4.73199,4.73239,11000000.0
2008-07-07 20:46:00,4.73195,4.73301,4.73179,4.73241,18000000.0
2008-07-07 20:47:00,4.73238,4.73347,4.73195,4.73331,20000000.0
2008-07-07 20:48:00,4.73298,4.73465,4.73295,4.73338,17000000.0
2008-07-07 20:49:00,4.73386,4.7346,4.73294,4.73315,16000000.0
2008-07-07 20:50:00,4.73358,4.73525,4.73341,4.73466,8000000.0
2008-07-07 20:51:00,4.73429,4.73527,4.73429,4.73511,8000000.0
2008-07-07 20:52:00,4.73526,4.73543,4.73411,4.7347,12000000.0
2008-07-07 20:53:00,4.7344,4.73479,4.73355,4.73387,16000000.0
2008-07-07 20:54:00,4.73399,4.7346,4.73301,4.73301,15000000.0
2008-07-07 20:55:00,4.73374,4.7342,4.73312,4.73354,16000000.0
2008-07-07 20:56:00,4.7335,4.73437,4.73332,4.73412,7000000.0
2008-07-07 20:57:00,4.73506,4.73506,4.73336,4.73419,14000000.0
2008-07-07 20:58:00,4.73355,4.73518,4.73324,4.73479,10000000.0
2008-07-07 20:59:00,4.73435,4.73548,4.73395,4.73477,11000000.0
2008-07-07 21:00:00,4.73494,4.73511,4.7338,4.7344,14000000.0
2008-07-07 21:01:00,4.73383,4.73565,4.73383,4.73435,12000000.0
2008-07-07 21:02:00,4.73481,4.7367,4.73435,4.73561,17000000.0
2008-07-07 21:03:00,4.73655,4.73655,4.73495,4.73581,11000000.0
2008-07-07 21:04:00,4.73497,4.73604,4.73481,4.73594,10000000.0
2008-07-07 21:05:00,4.73555,4.7364,4.73555,4.73571,8000000.0
2008-07-07 21:06:00,4.73506,4.73636,4.73496,4.73578,13000000.0
2008-07-07 21:07:00,4.73562,4.73643,4.73536,4.736,14000000.0
2008-07-07 21:08:00,4.73604,4.73642,4.73577,4.73621,8000000.0
2008-07-07 21:09:00,4.73493,4.73674,4.73493,4.73594,13000000.0
2008-07-07 21:10:00,4.736,4.73721,4.73555,4.73653,17000000.0
2008-07-07 21:11:00,4.73699,4.7382,4.73662,4.73727,15000000.0
2008-07-07 21:12:00,4.73675,4.73773,4.73673,4.73678,11000000.0
2008-07-07 21:13:00,4.73738,4.73738,4.73635,4.73664,12000000.0
2008-07-07 21:14:00,4.73668,4.73793,4.73608,4.73646,14000000.0
2008-07-07 21:15:00,4.73596,4.7376,4.73596,4.73699,13000000.0
2008-07-07 21:16:00,4.73681,4.73829,4.73669,4.7373,12000000.0
2008-07-07 21:17:00,4.73727,4.73792,4.73624,4.73692,16000000.0
2008-07-07 21:18:00,4.73706,4.73784,4.73623,4.73741,15000000.0
2008-07-07 21:19:00,4.73813,4.73848,4.73677,4.73677,15000000.0
2008-07-07 21:20:00,4.7371,4.73842,4.7371,4.73763,8000000.0
2008-07-07 21:21:00,4.73774,4.73848,4.73666,4.73683,17000000.0
2008-07-07 21:22:00,4.73688,4.73745,4.73635,4.73635,11000000.0
2008-07-07 21:23:00,4.73775,4.73807,4.73632,4.73807,23000000.0
2008-07-07 21:24:00,4.73622,4.73773,4.73622,4.7374,13000000.0
2008-07-07 21:25:00,4.73814,4.73814,4.73618,4.73763,15000000.0
2008-07-07 21:26:00,4.73771,4.73811,4.73719,4.73755,10000000.0
2008-07-07 21:27:00,4.73716,4.73748,4.73661,4.73661,10000000.0
2008-07-07 21:28:00,4.73702,4.73798,4.73677,4.73776,13000000.0
2008-07-07 21:29:00,4.73794,4.73805,4.7367,4.7367,10000000.0
2008-07-07 21:30:00,4.73735,4.73884,4.73668,4.73671,16000000.0
2008-07-07 21:31:00,4.73732,4.73815,4.73669,4.73714,18000000.0
2008-07-07 21:32:00,4.73688,4.73802,4.73677,4.73677,15000000.0
2008-07-07 21:33:00,4.73838,4.73992,4.73733,4.73992,13000000.0
2008-07-07 21:34:00,4.73859,4.73955,4.73828,4.73926,9000000.0
2008-07-07 21:35:00,4.73875,4.73994,4.7385,4.73994,8000000.0
2008-07-07 21:36:00,4.73918,4.74017,4.73866,4.73935,18000000.0
2008-07-07 21:37:00,4.73981,4.7411,4.73936,4.73991,22000000.0
2008-07-07 21:38:00,4.74077,4.74099,4.73969,4.73969,9000000.0
2008-07-07 21:39:00,4.74091,4.74142,4.74022,4.7413,11000000.0
2008-07-07 21:40:00,4.7413,4.74168,4.73962,4.74067,19000000.0
2008-07-07 21:41:00,4.74006,4.74078,4.73967,4.74014,12000000.0
2008-07-07 21:42:00,4.73983,4.74026,4.73909,4.73954,11000000.0
2008-07-07 21:43:00,4.74004,4.74066,4.73909,4.73953,14000000.0
2008-07-07 21:44:00,4.74017,4.74017,4.7386,4.7386,13000000.0
2008-07-07 21:45:00,4.73797,4.73924,4.73715,4.73762,12000000.0
2008-07-07 21:46:00,4.73905,4.73972,4.73808,4.7393,14000000.0
2008-07-07 21:47:00,4.73884,4.73906,4.73809,4.73845,17000000.0
2008-07-07 21:48:00,4.73845,4.73885,4.73726,4.73814,16000000.0
2008-07-07 21:49:00,4.73912,4.73912,4.73739,4.7378,14000000.0
2008-07-07 21:50:00,4.73819,4.7385,4.73684,4.73684,13000000.0
2008-07-07 21:51:00,4.73796,4.73822,4.73671,4.73676,14000000.0
2008-07-07 21:52:00,4.73715,4.73762,4.7361,4.73728,17000000.0
2008-07-07 21:53:00,4.73724,4.73816,4.73655,4.73671,27000000.0
2008-07-07 21:54:00,4.73783,4.73811,4.73642,4.73673,10000000.0
2008-07-07 21:55:00,4.73663,4.73824,4.73661,4.73759,8000000.0
2008-07-07 21:56:00,4.73669,4.73766,4.73662,4.73696,16000000.0
2008-07-07 21:57:00,4.73716,4.73787,4.73654,4.73679,18000000.0
2008-07-07 21:58:00,4.73662,4.73855,4.73662,4.73843,18000000.0
2008-07-07 21:59:00,4.73837,4.73887,4.73726,4.73783,17000000.0
2008-07-07 22:00:00,4.73886,4.73886,4.7373,4.73763,9000000.0
2008-07-07 22:01:00,4.73836,4.73837,4.73674,4.737,22000000.0
2008-07-07 22:02:00,4.73681,4.73775,4.73656,4.73691,11000000.0
2008-07-07 22:03:00,4.73778,4.73778,4.73611,4.73703,16000000.0
2008-07-07 22:04:00,4.73648,4.73805,4.73602,4.73805,12000000.0
2008-07-07 22:05:00,4.73763,4.73805,4.73737,4.73738,7000000.0
2008-07-07 22:06:00,4.73777,4.73826,4.73703,4.73722,15000000.0
2008-07-07 22:07:00,4.73742,4.73856,4.73683,4.73756,19000000.0
2008-07-07 22:08:00,4.73783,4.73803,4.73715,4.73765,11000000.0
2008-07-07 22:09:00,4.73824,4.7384,4.73732,4.73765,10000000.0
2008-07-07 22:10:00,4.73656,4.73838,4.73656,4.73827,10000000.0
2008-07-07 22:11:00,4.73764,4.73813,4.73727,4.73747,18000000.0
2008-07-07 22:12:00,4.73772,4.73842,4.73688,4.73842,11000000.0
2008-07-07 22:13:00,4.7369,4.73814,4.7369,4.73782,14000000.0
2008-07-07 22:14:00,4.73755,4.73808,4.737,4.73756,24000000.0
2008-07-07 22:15:00,4.7374,4.73786,4.73694,4.73733,13000000.0
2008-07-07 22:16:00,4.73743,4.73924,4.73743,4.73798,13000000.0
2008-07-07 22:17:00,4.73782,4.73833,4.73756,4.73815,8000000.0
2008-07-07 22:18:00,4.73783,4.73861,4.73715,4.73781,13000000.0
2008-07-07 22:19:00,4.73776,4.73822,4.73717,4.73822,14000000.0
2008-07-07 22:20:00,4.73908,4.73923,4.73771,4.73808,21000000.0
2008-07-07 22:21:00,4.73849,4.73924,4.73761,4.73823,13000000.0
2008-07-07 22:22:00,4.73884,4.73884,4.73746,4.73811,12000000.0
2008-07-07 22:23:00,4.7382,4.73923,4.73734,4.73821,18000000.0
2008-07-07 22:24:00,4.73834,4.73866,4.73738,4.73739,14000000.0
2008-07-07 22:25:00,4.73825,4.73866,4.73733,4.73834,13000000.0
2008-07-07 22:26:00,4.73774,4.73815,4.73695,4.73801,13000000.0
2008-07-07 22:27:00,4.73752,4.73792,4.73685,4.73754,16000000.0
2008-07-07 22:28:00,4.7378,4.73848,4.73718,4.73848,13000000.0
2008-07-07 22:29:00,4.73684,4.73807,4.73684,4.73772,21000000.0
2008-07-07 22:30:00,4.73784,4.73844,4.73714,4.73752,17000000.0
2008-07-07 22:31:00,4.73814,4.73856,4.73737,4.73795,10000000.0
2008-07-07 22:32:00,4.73732,4.73874,4.73708,4.73708,13000000.0
2008-07-07 22:33:00,4.7384,4.73886,4.73694,4.73803,13000000.0
2008-07-07 22:34:00,4.73815,4.73861,4.73675,4.73683,13000000.0
2008-07-07 22:35:00,4.73771,4.73785,4.73633,4.73785,19000000.0
2008-07-07 22:36:00,4.73668,4.73731,4.73587,4.73587,14000000.0
2008-07-07 22:37:00,4.73563,4.73717,4.73512,4.736,17000000.0
2008-07-07 22:38:00,4.73643,4.73706,4.73549,4.73558,9000000.0
2008-07-07 22:39:00,4.73516,4.73665,4.73514,4.73527,20000000.0
2008-07-07 22:40:00,4.73534,4.73615,4.73456,4.73514,13000000.0
2008-07-07 22:41:00,4.73512,4.73566,4.73451,4.73456,13000000.0
2008-07-07 22:42:00,4.73422,4.7355,4.73422,4.7344,10000000.0
2008-07-07 22:43:00,4.73558,4.73592,4.73487,4.735,15000000.0
2008-07-07 22:44:00,4.73587,4.73663,4.73495,4.73495,16000000.0
2008-07-07 22:45:00,4.73549,4.73601,4.73477,4.73477,14000000.0
2008-07-07 22:46:00,4.73506,4.73588,4.73435,4.73451,12000000.0
2008-07-07 22:47:00,4.73556,4.73568,4.73476,4.73534,7000000.0
2008-07-07 22:48:00,4.73522,4.73597,4.73447,4.73484,16000000.0
2008-07-07 22:49:00,4.73514,4.73555,4.73449,4.73554,10000000.0
2008-07-07 22:50:00,4.73541,4.73575,4.73421,4.7346,15000000.0
2008-07-07 22:51:00,4.7348,4.73564,4.7346,4.73564,17000000.0
2008-07-07 22:52:00,4.73465,4.73599,4.73465,4.73527,10000000.0
2008-07-07 22:53:00,4.73483,4.73572,4.73433,4.73495,20000000.0
2008-07-07 22:54:00,4.73556,4.73618,4.73471,4.73569,10000000.0
2008-07-07 22:55:00,4.73497,4.73568,4.73449,4.73501,12000000.0
2008-07-07 22:56:00,4.73547,4.73553,4.7348,4.73501,9000000.0
2008-07-07 22:57:00,4.73488,4.73553,4.73437,4.73486,18000000.0
2008-07-07 22:58:00,4.73541,4.73572,4.734,4.73519,13000000.0
2008-07-07 22:59:00,4.73568,4.73577,4.73404,4.73577,10000000.0
2008-07-07 23:00:00,4.73477,4.73592,4.73462,4.73519,17000000.0
2008-07-07 23:01:00,4.73535,4.73636,4.73473,4.73636,13000000.0
2008-07-07 23:02:00,4.73636,4.73641,4.7354,4.7359,7000000.0
2008-07-07 23:03:00,4.73657,4.73758,4.73607,4.73679,16000000.0
2008-07-07 23:04:00,4.73607,4.73674,4.73551,4.736,12000000.0
2008-07-07 23:05:00,4.73545,4.73668,4.73509,4.73618,11000000.0
2008-07-07 23:06:00,4.73581,4.73638,4.73544,4.73614,11000000.0
2008-07-07 23:07:00,4.73695,4.73719,4.73576,4.73589,13000000.0
2008-07-07 23:08:00,4.73592,4.73734,4.73592,4.73644,20000000.0
2008-07-07 23:09:00,4.73674,4.73717,4.73587,4.73624,16000000.0
2008-07-07 23:10:00,4.73672,4.73691,4.7359,4.73644,16000000.0
2008-07-07 23:11:00,4.73626,4.73654,4.73626,4.73642,10000000.0
2008-07-07 23:12:00,4.7361,4.73648,4.73609,4.73648,12000000.0
2008-07-07 23:13:00,4.7373,4.7373,4.73654,4.73654,16000000.0
2008-07-07 23:14:00,4.73584,4.73714,4.73584,4.73664,9000000.0
2008-07-07 23:15:00,4.736,4.73694,4.73567,4.7363,9000000.0
2008-07-07 23:16:00,4.73724,4.73756,4.73662,4.73684,18000000.0
2008-07-07 23:17:00,4.73705,4.73725,4.7366,4.73717,8000000.0
2008-07-07 23:18:00,4.73801,4.73829,4.73661,4.73661,10000000.0
2008-07-07 23:19:00,4.737,4.73739,4.73673,4.73702,9000000.0
2008-07-07 23:20:00,4.7369,4.73769,4.73632,4.73769,17000000.0
2008-07-07 23:21:00,4.73713,4.73737,4.73638,4.73682,11000000.0
2008-07-07 23:22:00,4.7371,4.73769,4.7365,4.7365,12000000.0
2008-07-07 23:23:00,4.73716,4.73789,4.73684,4.73745,12000000.0
2008-07-07 23:24:00,4.73788,4.73795,4.73775,4.73795,12000000.0
2008-07-07 23:25:00,4.73718,4.73798,4.7368,4.73798,9000000.0
2008-07-07 23:26:00,4.7381,4.73817,4.73783,4.73783,14000000.0
2008-07-07 23:27:00,4.73816,4.73822,4.73792,4.73822,17000000.0
2008-07-07 23:28:00,4.73737,4.73745,4.73725,4.73738,15000000.0
2008-07-07 23:29:00,4.73706,4.73819,4.73691,4.73736,11000000.0
2008-07-07 23:30:00,4.73736,4.73798,4.73736,4.73798,14000000.0
2008-07-07 23:31:00,4.73764,4.73783,4.737,4.73777,7000000.0
2008-07-07 23:32:00,4.73753,4.73806,4.73703,4.73737,15000000.0
2008-07-07 23:33:00,4.73735,4.73735,4.73715,4.73727,7000000.0
2008-07-07 23:34:00,4.73704,4.7377,4.73674,4.7377,10000000.0
2008-07-07 23:35:00,4.73741,4.7376,4.73659,4.73743,12000000.0
2008-07-07 23:36:00,4.73695,4.73715,4.73695,4.73715,10000000.0
2008-07-07 23:37:00,4.73723,4.73757,4.73664,4.7368,14000000.0
2008-07-07 23:38:00,4.73712,4.7375,4.73636,4.737,17000000.0
2008-07-07 23:39:00,4.73703,4.73748,4.73647,4.73745,9000000.0
2008-07-07 23:40:00,4.73696,4.73767,4.73594,4.73742,12000000.0
2008-07-07 23:41:00,4.73684,4.73781,4.73663,4.73781,9000000.0
2008-07-07 23:42:00,4.73717,4.73766,4.7365,4.73719,15000000.0
2008-07-07 23:43:00,4.73617,4.73782,4.73614,4.73782,13000000.0
2008-07-07 23:44:00,4.73797,4.73805,4.73785,4.73798,8000000.0
2008-07-07 23:45:00,4.738,4.738,4.73648,4.73757,12000000.0
2008-07-07 23:46:00,4.73731,4.73776,4.73731,4.73751,20000000.0
2008-07-07 23:47:00,4.73705,4.73725,4.73705,4.73705,19000000.0
2008-07-07 23:48:00,4.73713,4.73761,4.7361,4.73689,14000000.0
2008-07-07 23:49:00,4.73643,4.7372,4.73643,4.73715,12000000.0
2008-07-07 23:50:00,4.73649,4.73734,4.73602,4.73734,10000000.0
2008-07-07 23:51:00,4.7369,4.73728,4.73644,4.7372,14000000.0
2008-07-07 23:52:00,4.73667,4.7374,4.73619,4.73725,13000000.0
2008-07-07 23:53:00,4.73748,4.7376,4.73731,4.73735,16000000.0
2008-07-07 23:54:00,4.73695,4.73695,4.73675,4.73688,13000000.0
2008-07-07 23:55:00,4.73688,4.73695,4.73675,4.73675,16000000.0
2008-07-07 23:56:00,4.73597,4.73715,4.73597,4.73675,12000000.0
2008-07-07 23:57:00,4.73673,4.73706,4.73673,4.73679,14000000.0
2008-07-07 23:58:00,4.73681,4.73681,4.73649,4.73653,16000000.0
2008-07-07 23:59:00,4.73665,4.73685,4.73665,4.73678,12000000.0
2008-07-08 00:00:00,4.73679,4.73762,4.73603,4.73644,17000000.0
2008-07-08 00:01:00,4.7355,4.73749,4.7355,4.73725,12000000.0
2008-07-08 00:02:00,4.73605,4.73663,4.73548,4.73632,11000000.0
2008-07-08 00:03:00,4.7372,4.7372,4.73554,4.73554,7000000.0
2008-07-08 00:04:00,4.7362,4.73734,4.7362,4.73685,16000000.0
2008-07-08 00:05:00,4.73687,4.73729,4.73599,4.73599,17000000.0
2008-07-08 00:06:00,4.73609,4.73776,4.73609,4.73714,10000000.0
2008-07-08 00:07:00,4.73775,4.73798,4.73643,4.73784,19000000.0
2008-07-08 00:08:00,4.73658,4.73734,4.73652,4.73692,9000000.0
2008-07-08 00:09:00,4.73693,4.73693,4.73602,4.73602,19000000.0
2008-07-08 00:10:00,4.7366,4.73723,4.7366,4.73698,16000000.0
2008-07-08 00:11:00,4.73668,4.73675,4.73655,4.73675,9000000.0
2008-07-08 00:12:00,4.73718,4.73725,4.73705,4.73718,11000000.0
2008-07-08 00:13:00,4.73702,4.73723,4.73586,4.73673,8000000.0
2008-07-08 00:14:00,4.73618,4.73639,4.73604,4.73639,9000000.0
2008-07-08 00:15:00,4.7371,4.73776,4.73666,4.73756,15000000.0
2008-07-08 00:16:00,4.73635,4.73655,4.73635,4.73655,18000000.0
2008-07-08 00:17:00,4.73695,4.73695,4.73675,4.73675,21000000.0
2008-07-08 00:18:00,4.73692,4.73773,4.73668,4.73703,16000000.0
2008-07-08 00:19:00,4.73686,4.73758,4.7366,4.7366,12000000.0
2008-07-08 00:20:00,4.73671,4.73777,4.73665,4.73665,13000000.0
2008-07-08 00:21:00,4.73679,4.7379,4.73679,4.73781,13000000.0
2008-07-08 00:22:00,4.73772,4.73822,4.73662,4.73694,13000000.0
2008-07-08 00:23:00,4.73654,4.73717,4.73654,4.7371,11000000.0
2008-07-08 00:24:00,4.73797,4.73843,4.7372,4.73815,10000000.0
2008-07-08 00:25:00,4.73784,4.73894,4.73761,4.73828,16000000.0
2008-07-08 00:26:00,4.73802,4.73879,4.73785,4.73815,13000000.0
2008-07-08 00:27:00,4.73875,4.73944,4.73768,4.73888,16000000.0
2008-07-08 00:28:00,4.73843,4.73895,4.73785,4.73843,13000000.0
2008-07-08 00:29:00,4.73872,4.73872,4.73784,4.73797,10000000.0
2008-07-08 00:30:00,4.73829,4.73902,4.73803,4.73824,15000000.0
2008-07-08 00:31:00,4.73768,4.73908,4.73768,4.73834,18000000.0
2008-07-08 00:32:00,4.7386,4.73932,4.73834,4.73834,14000000.0
2008-07-08 00:33:00,4.73847,4.73855,4.73835,4.73835,13000000.0
2008-07-08 00:34:00,4.73855,4.73908,4.73831,4.73908,11000000.0
2008-07-08 00:35:00,4.73845,4.73851,4.7383,4.73839,13000000.0
2008-07-08 00:36:00,4.73855,4.73901,4.73801,4.73801,12000000.0
2008-07-08 00:37:00,4.73927,4.73949,4.73791,4.73844,10000000.0
2008-07-08 00:38:00,4.73835,4.73899,4.7378,4.73899,11000000.0
2008-07-08 00:39:00,4.73817,4.73921,4.73724,4.73792,16000000.0
2008-07-08 00:40:00,4.73781,4.73869,4.73741,4.73761,10000000.0
2008-07-08 00:41:00,4.73757,4.73921,4.73712,4.73796,15000000.0
2008-07-08 00:42:00,4.73792,4.73876,4.73767,4.73813,10000000.0
2008-07-08 00:43:00,4.73846,4.73905,4.73762,4.73835,8000000.0
2008-07-08 00:44:00,4.73771,4.73832,4.73681,4.73681,7000000.0
2008-07-08 00:45:00,4.73712,4.7377,4.73665,4.73676,10000000.0
2008-07-08 00:46:00,4.73735,4.73755,4.73735,4.73748,18000000.0
2008-07-08 00:47:00,4.73685,4.73705,4.73685,4.73685,18000000.0
2008-07-08 00:48:00,4.73748,4.73758,4.73691,4.73743,15000000.0
2008-07-08 00:49:00,4.7372,4.73795,4.73673,4.73789,19000000.0
2008-07-08 00:50:00,4.73711,4.73817,4.737,4.73748,15000000.0
2008-07-08 00:51:00,4.73749,4.73802,4.73694,4.73793,12000000.0
2008-07-08 00:52:00,4.73835,4.73858,4.73802,4.73802,15000000.0
2008-07-08 00:53:00,4.73779,4.73832,4.73756,4.73806,9000000.0
2008-07-08 00:54:00,4.73819,4.73873,4.73748,4.73817,17000000.0
2008-07-08 00:55:00,4.73815,4.73884,4.73754,4.73754,11000000.0
2008-07-08 00:56:00,4.73793,4.73912,4.73774,4.73912,23000000.0
2008-07-08 00:57:00,4.73876,4.73901,4.73799,4.73843,11000000.0
2008-07-08 00:58:00,4.73821,4.73871,4.73735,4.7383,11000000.0
2008-07-08 00:59:00,4.73762,4.73924,4.73762,4.73892,11000000.0
2008-07-08 01:00:00,4.73822,4.7391,4.73789,4.73806,14000000.0
2008-07-08 01:01:00,4.73917,4.73922,4.73785,4.73859,9000000.0
2008-07-08 01:02:00,4.73857,4.73876,4.73784,4.73848,13000000.0
2008-07-08 01:03:00,4.73759,4.73885,4.73759,4.73835,18000000.0
2008-07-08 01:04:00,4.7387,4.73892,4.7379,4.73817,11000000.0
2008-07-08 01:05:00,4.73914,4.73914,4.73777,4.73795,13000000.0
2008-07-08 01:06:00,4.73808,4.73828,4.73736,4.73736,9000000.0
2008-07-08 01:07:00,4.73841,4.73874,4.73766,4.73766,15000000.0
2008-07-08 01:08:00,4.73806,4.73874,4.73716,4.73716,15000000.0
2008-07-08 01:09:00,4.73795,4.73815,4.73795,4.73808,14000000.0
2008-07-08 01:10:00,4.73815,4.73888,4.73771,4.73854,13000000.0
2008-07-08 01:11:00,4.73797,4.73861,4.7378,4.7378,7000000.0
2008-07-08 01:12:00,4.73817,4.73874,4.73757,4.73814,17000000.0
2008-07-08 01:13:00,4.73832,4.73906,4.73764,4.73764,18000000.0
2008-07-08 01:14:00,4.73824,4.73834,4.73744,4.73744,14000000.0
2008-07-08 01:15:00,4.7383,4.73861,4.73743,4.73834,10000000.0
2008-07-08 01:16:00,4.73814,4.73866,4.73749,4.73764,18000000.0
2008-07-08 01:17:00,4.73769,4.73793,4.73711,4.73754,16000000.0
2008-07-08 01:18:00,4.73877,4.73877,4.73715,4.73762,13000000.0
2008-07-08 01:19:00,4.73765,4.73827,4.73709,4.73709,12000000.0
2008-07-08 01:20:00,4.73755,4.73833,4.73717,4.73779,15000000.0
2008-07-08 01:21:00,4.73788,4.73864,4.73726,4.73864,14000000.0
2008-07-08 01:22:00,4.73783,4.7385,4.73698,4.73827,13000000.0
2008-07-08 01:23:00,4.738,4.73843,4.73716,4.73716,14000000.0
2008-07-08 01:24:00,4.73818,4.73828,4.73682,4.73689,15000000.0
2008-07-08 01:25:00,4.73779,4.73818,4.73722,4.73818,17000000.0
2008-07-08 01:26:00,4.73746,4.73772,4.73712,4.73712,14000000.0
2008-07-08 01:27:00,4.73768,4.73775,4.73755,4.73767,13000000.0
2008-07-08 01:28:00,4.73818,4.7385,4.73741,4.73741,9000000.0
2008-07-08 01:29:00,4.73836,4.73836,4.7369,4.7369,11000000.0
2008-07-08 01:30:00,4.73848,4.73848,4.73722,4.73808,20000000.0
2008-07-08 01:31:00,4.73775,4.73876,4.73723,4.73799,9000000.0
2008-07-08 01:32:00,4.73795,4.73835,4.73757,4.73789,7000000.0
2008-07-08 01:33:00,4.73788,4.73842,4.73709,4.73771,13000000.0
2008-07-08 01:34:00,4.7377,4.7379,4.73698,4.73698,10000000.0
2008-07-08 01:35:00,4.73744,4.73809,4.7369,4.7369,17000000.0
2008-07-08 01:36:00,4.73729,4.73802,4.73698,4.73698,16000000.0
2008-07-08 01:37:00,4.73719,4.73801,4.73676,4.73676,13000000.0
2008-07-08 01:38:00,4.73741,4.73813,4.73677,4.73736,15000000.0
2008-07-08 01:39:00,4.73743,4.73839,4.73701,4.73724,13000000.0
2008-07-08 01:40:00,4.73724,4.73815,4.73693,4.73804,14000000.0
2008-07-08 01:41:00,4.73674,4.73818,4.73674,4.73774,12000000.0
2008-07-08 01:42:00,4.73719,4.73731,4.73657,4.73657,14000000.0
2008-07-08 01:43:00,4.73694,4.73779,4.73659,4.73732,18000000.0
2008-07-08 01:44:00,4.73648,4.73829,4.73644,4.73829,12000000.0
2008-07-08 01:45:00,4.73675,4.73834,4.73675,4.73809,19000000.0
2008-07-08 01:46:00,4.73675,4.73872,4.73675,4.73701,15000000.0
2008-07-08 01:47:00,4.73706,4.73866,4.73706,4.73866,10000000.0
2008-07-08 01:48:00,4.73696,4.73771,4.73655,4.73752,14000000.0
2008-07-08 01:49:00,4.73696,4.73759,4.73619,4.73724,16000000.0
2008-07-08 01:50:00,4.73739,4.73783,4.73648,4.73693,18000000.0
2008-07-08 01:51:00,4.73678,4.73809,4.73678,4.73809,16000000.0
2008-07-08 01:52:00,4.73722,4.73801,4.73706,4.73721,10000000.0
2008-07-08 01:53:00,4.73746,4.73863,4.73702,4.73791,15000000.0
2008-07-08 01:54:00,4.73616,4.73775,4.73616,4.73701,14000000.0
2008-07-08 01:55:00,4.73676,4.73768,4.73624,4.73765,14000000.0
2008-07-08 01:56:00,4.73671,4.73729,4.73625,4.73699,8000000.0
2008-07-08 01:57:00,4.73705,4.73705,4.73589,4.73589,10000000.0
2008-07-08 01:58:00,4.73649,4.73767,4.73619,4.73633,21000000.0
2008-07-08 01:59:00,4.73611,4.73722,4.73574,4.73674,16000000.0
2008-07-08 02:00:00,4.73681,4.73686,4.73574,4.73638,11000000.0
2008-07-08 02:01:00,4.73627,4.73683,4.73595,4.73633,11000000.0
2008-07-08 02:02:00,4.73621,4.7365,4.73543,4.73543,13000000.0
2008-07-08 02:03:00,4.73579,4.73579,4.73467,4.73516,8000000.0
2008-07-08 02:04:00,4.73519,4.73526,4.7338,4.7338,18000000.0
2008-07-08 02:05:00,4.73489,4.73526,4.73333,4.73486,14000000.0
2008-07-08 02:06:00,4.73493,4.73496,4.73357,4.73357,18000000.0
2008-07-08 02:07:00,4.7344,4.73495,4.73321,4.73321,12000000.0
2008-07-08 02:08:00,4.73406,4.73481,4.73317,4.73317,12000000.0
2008-07-08 02:09:00,4.73382,4.73437,4.73317,4.73387,11000000.0
2008-07-08 02:10:00,4.73394,4.73478,4.73328,4.73407,10000000.0
2008-07-08 02:11:00,4.73522,4.73522,4.73356,4.7346,16000000.0
2008-07-08 02:12:00,4.73514,4.73567,4.73383,4.73546,17000000.0
2008-07-08 02:13:00,4.73566,4.73566,4.73414,4.73414,9000000.0
2008-07-08 02:14:00,4.73489,4.73528,4.73429,4.73484,16000000.0
2008-07-08 02:15:00,4.73568,4.73568,4.73381,4.73381,15000000.0
2008-07-08 02:16:00,4.7349,4.73533,4.73391,4.7346,16000000.0
2008-07-08 02:17:00,4.73554,4.73596,4.73457,4.73524,14000000.0
2008-07-08 02:18:00,4.73576,4.73629,4.73476,4.73476,16000000.0
2008-07-08 02:19:00,4.73632,4.73632,4.73465,4.73465,11000000.0
2008-07-08 02:20:00,4.73567,4.73591,4.73508,4.73509,10000000.0
2008-07-08 02:21:00,4.73462,4.73565,4.73462,4.7351,18000000.0
2008-07-08 02:22:00,4.73579,4.73589,4.73446,4.73485,15000000.0
2008-07-08 02:23:00,4.73469,4.73544,4.73433,4.73446,16000000.0
2008-07-08 02:24:00,4.73448,4.73625,4.73403,4.73559,12000000.0
2008-07-08 02:25:00,4.73642,4.73652,4.73555,4.73611,18000000.0
2008-07-08 02:26:00,4.73609,4.73647,4.73497,4.7353,8000000.0
2008-07-08 02:27:00,4.73615,4.7367,4.73503,4.7355,12000000.0
2008-07-08 02:28:00,4.73662,4.73667,4.73516,4.73623,15000000.0
2008-07-08 02:29:00,4.73594,4.73669,4.7354,4.7354,15000000.0
2008-07-08 02:30:00,4.73699,4.73768,4.7355,4.73766,19000000.0
2008-07-08 02:31:00,4.73682,4.73767,4.73654,4.73691,13000000.0
2008-07-08 02:32:00,4.73741,4.73746,4.73621,4.73643,17000000.0
2008-07-08 02:33:00,4.73754,4.73754,4.73602,4.73653,10000000.0
2008-07-08 02:34:00,4.7374,4.7374,4.73638,4.73704,11000000.0
2008-07-08 02:35:00,4.73772,4.73791,4.73618,4.73704,14000000.0
2008-07-08 02:36:00,4.73722,4.73733,4.7361,4.73718,13000000.0
2008-07-08 02:37:00,4.73698,4.73745,4.73639,4.73728,9000000.0
2008-07-08 02:38:00,4.73613,4.73739,4.73613,4.73666,12000000.0
2008-07-08 02:39:00,4.73685,4.73757,4.73625,4.73757,11000000.0
2008-07-08 02:40:00,4.73756,4.73756,4.7364,4.73737,19000000.0
2008-07-08 02:41:00,4.73586,4.73752,4.73586,4.73723,12000000.0
2008-07-08 02:42:00,4.73774,4.73815,4.73665,4.73665,11000000.0
2008-07-08 02:43:00,4.737,4.73816,4.73693,4.73727,12000000.0
2008-07-08 02:44:00,4.73832,4.73853,4.7373,4.7375,9000000.0
2008-07-08 02:45:00,4.73773,4.73773,4.73606,4.73606,13000000.0
2008-07-08 02:46:00,4.73657,4.7374,4.73649,4.73698,11000000.0
2008-07-08 02:47:00,4.73641,4.73723,4.73626,4.73686,10000000.0
2008-07-08 02:48:00,4.736,4.73745,4.73553,4.73624,11000000.0
2008-07-08 02:49:00,4.73642,4.73678,4.73555,4.73625,10000000.0
2008-07-08 02:50:00,4.73612,4.73676,4.73538,4.73548,17000000.0
2008-07-08 02:51:00,4.73596,4.73731,4.73566,4.73566,15000000.0
2008-07-08 02:52:00,4.7364,4.7367,4.73535,4.73606,13000000.0
2008-07-08 02:53:00,4.73498,4.73669,4.73498,4.73568,12000000.0
2008-07-08 02:54:00,4.73695,4.73794,4.73648,4.73648,13000000.0
2008-07-08 02:55:00,4.73792,4.73797,4.73672,4.73712,13000000.0
2008-07-08 02:56:00,4.73776,4.73846,4.73671,4.73726,13000000.0
2008-07-08 02:57:00,4.7381,4.7381,4.73701,4.73798,10000000.0
2008-07-08 02:58:00,4.73702,4.73735,4.73615,4.73698,15000000.0
2008-07-08 02:59:00,4.73759,4.7379,4.73675,4.737,12000000.0
2008-07-08 03:00:00,4.73731,4.73742,4.73629,4.73713,17000000.0
2008-07-08 03:01:00,4.73751,4.73751,4.73602,4.73602,9000000.0
2008-07-08 03:02:00,4.73644,4.73725,4.73585,4.73647,15000000.0
2008-07-08 03:03:00,4.73607,4.73716,4.7357,4.7364,14000000.0
2008-07-08 03:04:00,4.73613,4.73718,4.73587,4.73691,11000000.0
2008-07-08 03:05:00,4.73665,4.7372,4.73592,4.73692,12000000.0
2008-07-08 03:06:00,4.73654,4.73749,4.73615,4.73619,12000000.0
2008-07-08 03:07:00,4.73665,4.73708,4.73585,4.73585,18000000.0
2008-07-08 03:08:00,4.73652,4.7371,4.73601,4.73601,9000000.0
2008-07-08 03:09:00,4.73566,4.73802,4.73566,4.73776,9000000.0
2008-07-08 03:10:00,4.73817,4.73853,4.73725,4.73794,11000000.0
2008-07-08 03:11:00,4.73783,4.7382,4.73708,4.73722,16000000.0
2008-07-08 03:12:00,4.73766,4.7383,4.73732,4.73788,8000000.0
2008-07-08 03:13:00,4.73794,4.73883,4.73718,4.73795,12000000.0
2008-07-08 03:14:00,4.73814,4.73929,4.73732,4.73904,16000000.0
2008-07-08 03:15:00,4.73864,4.74021,4.7385,4.73995,10000000.0
2008-07-08 03:16:00,4.73991,4.74078,4.73915,4.73986,16000000.0
2008-07-08 03:17:00,4.74012,4.74166,4.73966,4.74166,16000000.0
2008-07-08 03:18:00,4.7408,4.74146,4.73954,4.73954,9000000.0
2008-07-08 03:19:00,4.74022,4.7413,4.7398,4.74017,10000000.0
2008-07-08 03:20:00,4.7405,4.74124,4.73917,4.74024,20000000.0
2008-07-08 03:21:00,4.73987,4.74128,4.7391,4.7395,18000000.0
2008-07-08 03:22:00,4.74005,4.74035,4.73881,4.73971,15000000.0
2008-07-08 03:23:00,4.73926,4.74144,4.73911,4.74144,15000000.0
2008-07-08 03:24:00,4.74088,4.74118,4.73941,4.7407,12000000.0
2008-07-08 03:25:00,4.74057,4.74145,4.73991,4.74019,15000000.0
2008-07-08 03:26:00,4.74068,4.74129,4.73992,4.7406,19000000.0
2008-07-08 03:27:00,4.74071,4.74098,4.73983,4.74009,8000000.0
2008-07-08 03:28:00,4.74001,4.74066,4.7392,4.74027,13000000.0
2008-07-08 03:29:00,4.73942,4.74011,4.73893,4.73939,9000000.0
2008-07-08 03:30:00,4.73951,4.74029,4.73868,4.73979,17000000.0
2008-07-08 03:31:00,4.73979,4.74035,4.73936,4.74009,7000000.0
2008-07-08 03:32:00,4.73963,4.7407,4.73893,4.74023,15000000.0
2008-07-08 03:33:00,4.74058,4.74058,4.73931,4.73986,14000000.0
2008-07-08 03:34:00,4.74042,4.74076,4.73938,4.73975,13000000.0
2008-07-08 03:35:00,4.7392,4.73975,4.73899,4.73951,9000000.0
2008-07-08 03:36:00,4.73922,4.7397,4.73849,4.73868,13000000.0
2008-07-08 03:37:00,4.73924,4.73936,4.73786,4.73936,13000000.0
2008-07-08 03:38:00,4.73908,4.74018,4.73847,4.74017,14000000.0
2008-07-08 03:39:00,4.73964,4.74003,4.73844,4.73844,11000000.0
2008-07-08 03:40:00,4.73916,4.74001,4.73847,4.73943,12000000.0
2008-07-08 03:41:00,4.73915,4.73995,4.73843,4.7392,19000000.0
2008-07-08 03:42:00,4.73984,4.74022,4.7392,4.73953,10000000.0
2008-07-08 03:43:00,4.74016,4.74121,4.73901,4.74013,12000000.0
2008-07-08 03:44:00,4.74117,4.74273,4.74058,4.74156,12000000.0
2008-07-08 03:45:00,4.74305,4.7442,4.74249,4.74305,14000000.0
2008-07-08 03:46:00,4.74277,4.74405,4.74263,4.74295,13000000.0
2008-07-08 03:47:00,4.74344,4.74389,4.74323,4.74349,9000000.0
2008-07-08 03:48:00,4.7437,4.74388,4.74318,4.74388,8000000.0
2008-07-08 03:49:00,4.74381,4.74381,4.74266,4.74329,19000000.0
2008-07-08 03:50:00,4.74279,4.7433,4.74185,4.742,12000000.0
2008-07-08 03:51:00,4.74348,4.74348,4.74199,4.74237,15000000.0
2008-07-08 03:52:00,4.74261,4.7432,4.74221,4.74274,11000000.0
2008-07-08 03:53:00,4.74303,4.74319,4.74168,4.74232,12000000.0
2008-07-08 03:54:00,4.74367,4.74367,4.74155,4.74208,12000000.0
2008-07-08 03:55:00,4.74355,4.74355,4.74143,4.74228,12000000.0
2008-07-08 03:56:00,4.74247,4.74334,4.7421,4.74259,14000000.0
2008-07-08 03:57:00,4.74334,4.74363,4.74224,4.74293,15000000.0
2008-07-08 03:58:00,4.74323,4.74343,4.74207,4.74331,12000000.0
2008-07-08 03:59:00,4.7432,4.74569,4.7432,4.74502,17000000.0
2008-07-08 04:00:00,4.74484,4.74562,4.74427,4.74472,14000000.0
2008-07-08 04:01:00,4.74463,4.74515,4.74419,4.74456,13000000.0
2008-07-08 04:02:00,4.74492,4.74543,4.74425,4.74444,16000000.0
2008-07-08 04:03:00,4.74366,4.74495,4.74354,4.74421,14000000.0
2008-07-08 04:04:00,4.74447,4.74539,4.74384,4.74537,19000000.0
2008-07-08 04:05:00,4.74597,4.74668,4.74461,4.74537,12000000.0
2008-07-08 04:06:00,4.7466,4.7466,4.74471,4.74547,18000000.0
2008-07-08 04:07:00,4.74551,4.74612,4.74495,4.74555,16000000.0
2008-07-08 04:08:00,4.74516,4.74697,4.74516,4.7468,8000000.0
2008-07-08 04:09:00,4.74573,4.74605,4.74424,4.74424,13000000.0
2008-07-08 04:10:00,4.7447,4.74767,4.74401,4.74767,14000000.0
2008-07-08 04:11:00,4.74753,4.74753,4.74565,4.74714,18000000.0
2008-07-08 04:12:00,4.74775,4.74777,4.74657,4.74768,10000000.0
2008-07-08 04:13:00,4.74738,4.74741,4.74625,4.74741,14000000.0
2008-07-08 04:14:00,4.74735,4.74746,4.74621,4.74621,20000000.0
2008-07-08 04:15:00,4.74732,4.74764,4.746,4.746,14000000.0
2008-07-08 04:16:00,4.74665,4.7471,4.74582,4.74586,15000000.0
2008-07-08 04:17:00,4.74736,4.7481,4.74605,4.7481,22000000.0
2008-07-08 04:18:00,4.74684,4.74885,4.74684,4.74885,17000000.0
2008-07-08 04:19:00,4.74859,4.74915,4.74797,4.74915,12000000.0
2008-07-08 04:20:00,4.74853,4.74913,4.74784,4.74784,17000000.0
2008-07-08 04:21:00,4.74863,4.74863,4.74723,4.74833,13000000.0
2008-07-08 04:22:00,4.74825,4.74879,4.74704,4.74722,14000000.0
2008-07-08 04:23:00,4.74807,4.74827,4.74709,4.74733,9000000.0
2008-07-08 04:24:00,4.74765,4.7489,4.74765,4.74871,9000000.0
2008-07-08 04:25:00,4.74886,4.74986,4.74852,4.74969,13000000.0
2008-07-08 04:26:00,4.74926,4.75004,4.74815,4.74946,12000000.0
2008-07-08 04:27:00,4.74794,4.74954,4.74654,4.74734,16000000.0
2008-07-08 04:28:00,4.74646,4.74673,4.74581,4.74625,11000000.0
2008-07-08 04:29:00,4.74685,4.74734,4.74585,4.74713,20000000.0
2008-07-08 04:30:00,4.74801,4.74801,4.74646,4.74673,16000000.0
2008-07-08 04:31:00,4.7469,4.74719,4.74579,4.74605,12000000.0
2008-07-08 04:32:00,4.74618,4.747,4.74592,4.74641,11000000.0
2008-07-08 04:33:00,4.74632,4.74687,4.7456,4.74628,14000000.0
2008-07-08 04:34:00,4.74574,4.74632,4.74523,4.74584,11000000.0
2008-07-08 04:35:00,4.74517,4.74638,4.74517,4.74582,14000000.0
2008-07-08 04:36:00,4.74605,4.74639,4.74513,4.74554,11000000.0
2008-07-08 04:37:00,4.74593,4.7465,4.7452,4.746,15000000.0
2008-07-08 04:38:00,4.74588,4.74617,4.74525,4.74525,7000000.0
2008-07-08 04:39:00,4.7459,4.74647,4.74485,4.74643,19000000.0
2008-07-08 04:40:00,4.74615,4.74659,4.7452,4.74566,14000000.0
2008-07-08 04:41:00,4.74644,4.74644,4.745,4.74523,12000000.0
2008-07-08 04:42:00,4.74546,4.74589,4.74484,4.74513,11000000.0
2008-07-08 04:43:00,4.74485,4.74533,4.74426,4.7447,15000000.0
2008-07-08 04:44:00,4.74511,4.74566,4.74425,4.74524,13000000.0
2008-07-08 04:45:00,4.74523,4.74573,4.74406,4.74456,19000000.0
2008-07-08 04:46:00,4.74528,4.74547,4.74443,4.74538,14000000.0
2008-07-08 04:47:00,4.74455,4.74521,4.7441,4.74473,7000000.0
2008-07-08 04:48:00,4.74553,4.74553,4.7441,4.74501,14000000.0
2008-07-08 04:49:00,4.74518,4.74522,4.74399,4.74406,12000000.0
2008-07-08 04:50:00,4.7454,4.74564,4.74434,4.74434,9000000.0
2008-07-08 04:51:00,4.74422,4.74522,4.74403,4.74493,16000000.0
2008-07-08 04:52:00,4.74555,4.74555,4.74422,4.7454,14000000.0
2008-07-08 04:53:00,4.74483,4.74557,4.74423,4.74445,12000000.0
2008-07-08 04:54:00,4.74481,4.74532,4.74453,4.74532,9000000.0
2008-07-08 04:55:00,4.74481,4.7459,4.74436,4.74436,19000000.0
2008-07-08 04:56:00,4.74494,4.74507,4.74276,4.74386,17000000.0
2008-07-08 04:57:00,4.74276,4.74347,4.74211,4.74337,15000000.0
2008-07-08 04:58:00,4.74383,4.74411,4.74298,4.74327,7000000.0
2008-07-08 04:59:00,4.74378,4.74378,4.74197,4.74283,10000000.0
2008-07-08 05:00:00,4.74265,4.74394,4.74265,4.74362,19000000.0
2008-07-08 05:01:00,4.74439,4.74439,4.74264,4.74285,8000000.0
2008-07-08 05:02:00,4.74425,4.74425,4.74283,4.74306,8000000.0
2008-07-08 05:03:00,4.74355,4.74355,4.74236,4.74284,13000000.0
2008-07-08 05:04:00,4.74299,4.74356,4.74157,4.74166,16000000.0
2008-07-08 05:05:00,4.74113,4.74274,4.74113,4.74192,17000000.0
2008-07-08 05:06:00,4.74335,4.74335,4.74142,4.74142,15000000.0
2008-07-08 05:07:00,4.74268,4.74268,4.74152,4.74224,9000000.0
2008-07-08 05:08:00,4.74104,4.74282,4.74104,4.74231,14000000.0
2008-07-08 05:09:00,4.743,4.743,4.74166,4.74248,15000000.0
2008-07-08 05:10:00,4.74128,4.74135,4.74115,4.74128,13000000.0
2008-07-08 05:11:00,4.74213,4.74251,4.74146,4.74146,13000000.0
2008-07-08 05:12:00,4.74286,4.74286,4.74148,4.74263,15000000.0
2008-07-08 05:13:00,4.74307,4.74338,4.7419,4.74336,14000000.0
2008-07-08 05:14:00,4.74179,4.74322,4.74179,4.74209,13000000.0
2008-07-08 05:15:00,4.74395,4.74395,4.74246,4.74281,15000000.0
2008-07-08 05:16:00,4.74298,4.744,4.7426,4.74348,12000000.0
2008-07-08 05:17:00,4.74372,4.7441,4.74286,4.7429,13000000.0
2008-07-08 05:18:00,4.7425,4.74268,4.74242,4.74265,14000000.0
2008-07-08 05:19:00,4.74344,4.74358,4.74282,4.74327,9000000.0
2008-07-08 05:20:00,4.74319,4.7434,4.74216,4.74287,12000000.0
2008-07-08 05:21:00,4.74242,4.74283,4.74152,4.74179,9000000.0
2008-07-08 05:22:00,4.7418,4.74191,4.74042,4.74144,13000000.0
2008-07-08 05:23:00,4.74224,4.74224,4.74043,4.74065,9000000.0
2008-07-08 05:24:00,4.74116,4.74156,4.74015,4.74153,13000000.0
2008-07-08 05:25:00,4.74199,4.74199,4.74056,4.7412,10000000.0
2008-07-08 05:26:00,4.74153,4.74181,4.74066,4.74121,11000000.0
2008-07-08 05:27:00,4.74223,4.74223,4.74018,4.74091,20000000.0
2008-07-08 05:28:00,4.74108,4.74159,4.74071,4.74159,11000000.0
2008-07-08 05:29:00,4.74126,4.74157,4.74028,4.74104,8000000.0
2008-07-08 05:30:00,4.7413,4.7413,4.73993,4.74073,13000000.0
2008-07-08 05:31:00,4.74095,4.74189,4.74065,4.74065,12000000.0
2008-07-08 05:32:00,4.74093,4.74217,4.7408,4.74175,14000000.0
2008-07-08 05:33:00,4.74175,4.74213,4.74068,4.74075,10000000.0
2008-07-08 05:34:00,4.74172,4.74246,4.74136,4.74185,14000000.0
2008-07-08 05:35:00,4.74216,4.74226,4.74119,4.7413,16000000.0
2008-07-08 05:36:00,4.74194,4.74284,4.74136,4.74284,11000000.0
2008-07-08 05:37:00,4.74237,4.74291,4.74155,4.74215,14000000.0
2008-07-08 05:38:00,4.74127,4.74263,4.74127,4.74245,12000000.0
2008-07-08 05:39:00,4.74245,4.74286,4.74169,4.74209,16000000.0
2008-07-08 05:40:00,4.74207,4.74247,4.74134,4.74185,15000000.0
2008-07-08 05:41:00,4.74281,4.74301,4.74161,4.74224,11000000.0
2008-07-08 05:42:00,4.74259,4.74259,4.74148,4.74192,20000000.0
2008-07-08 05:43:00,4.74253,4.74268,4.74124,4.74268,13000000.0
2008-07-08 05:44:00,4.7415,4.74295,4.7415,4.74264,10000000.0
2008-07-08 05:45:00,4.74221,4.74294,4.74139,4.74249,9000000.0
2008-07-08 05:46:00,4.74138,4.74319,4.74132,4.74319,24000000.0
2008-07-08 05:47:00,4.74317,4.74322,4.74187,4.74258,16000000.0
2008-07-08 05:48:00,4.74294,4.7435,4.74218,4.74218,8000000.0
2008-07-08 05:49:00,4.74299,4.74307,4.74204,4.74215,7000000.0
2008-07-08 05:50:00,4.74267,4.74314,4.74211,4.74301,11000000.0
2008-07-08 05:51:00,4.74313,4.7436,4.74229,4.7436,18000000.0
2008-07-08 05:52:00,4.74221,4.74316,4.74198,4.74219,9000000.0
2008-07-08 05:53:00,4.74203,4.74354,4.74203,4.74254,15000000.0
2008-07-08 05:54:00,4.74289,4.74338,4.74254,4.74262,14000000.0
2008-07-08 05:55:00,4.74312,4.74352,4.74233,4.74319,15000000.0
2008-07-08 05:56:00,4.74276,4.74353,4.7422,4.74283,23000000.0
2008-07-08 05:57:00,4.74295,4.74315,4.74295,4.74315,17000000.0
2008-07-08 05:58:00,4.74324,4.74324,4.74117,4.74141,11000000.0
2008-07-08 05:59:00,4.74068,4.74155,4.74026,4.74155,13000000.0
2008-07-08 06:00:00,4.7405,4.74166,4.7405,4.74131,18000000.0
2008-07-08 06:01:00,4.74117,4.74152,4.74028,4.74028,9000000.0
2008-07-08 06:02:00,4.74129,4.74213,4.74074,4.74114,16000000.0
2008-07-08 06:03:00,4.74209,4.74209,4.74106,4.74173,12000000.0
2008-07-08 06:04:00,4.74235,4.74258,4.74114,4.74255,17000000.0
2008-07-08 06:05:00,4.74318,4.74345,4.74225,4.74345,11000000.0
2008-07-08 06:06:00,4.74201,4.74298,4.74155,4.74155,14000000.0
2008-07-08 06:07:00,4.74246,4.7428,4.74124,4.7428,13000000.0
2008-07-08 06:08:00,4.74274,4.7432,4.74189,4.74225,13000000.0
2008-07-08 06:09:00,4.7418,4.74273,4.74148,4.74194,11000000.0
2008-07-08 06:10:00,4.74176,4.74227,4.74146,4.74146,8000000.0
2008-07-08 06:11:00,4.74173,4.74293,4.74159,4.74196,17000000.0
2008-07-08 06:12:00,4.74157,4.74223,4.74095,4.74105,13000000.0
2008-07-08 06:13:00,4.74177,4.74247,4.74064,4.74064,13000000.0
2008-07-08 06:14:00,4.74131,4.74131,4.73974,4.74013,11000000.0
2008-07-08 06:15:00,4.74031,4.74114,4.73933,4.73984,16000000.0
2008-07-08 06:16:00,4.74024,4.74058,4.73893,4.73893,13000000.0
2008-07-08 06:17:00,4.73939,4.74073,4.73902,4.73957,18000000.0
2008-07-08 06:18:00,4.74,4.74001,4.7387,4.7399,11000000.0
2008-07-08 06:19:00,4.74055,4.74075,4.73984,4.74073,7000000.0
2008-07-08 06:20:00,4.74132,4.74175,4.74035,4.74175,17000000.0
2008-07-08 06:21:00,4.74077,4.74095,4.73887,4.74034,13000000.0
2008-07-08 06:22:00,4.74023,4.74023,4.73789,4.73944,19000000.0
2008-07-08 06:23:00,4.73941,4.74075,4.73931,4.74055,19000000.0
2008-07-08 06:24:00,4.74045,4.74133,4.73929,4.74024,20000000.0
2008-07-08 06:25:00,4.73984,4.74054,4.73948,4.74017,8000000.0
2008-07-08 06:26:00,4.7404,4.7406,4.73976,4.73976,19000000.0
2008-07-08 06:27:00,4.73956,4.7408,4.73956,4.74006,12000000.0
2008-07-08 06:28:00,4.74013,4.74043,4.73964,4.73978,10000000.0
2008-07-08 06:29:00,4.73985,4.74106,4.73928,4.74104,10000000.0
2008-07-08 06:30:00,4.74027,4.74168,4.73998,4.74144,12000000.0
2008-07-08 06:31:00,4.74135,4.74251,4.74123,4.74156,15000000.0
2008-07-08 06:32:00,4.74137,4.74233,4.74112,4.7416,11000000.0
2008-07-08 06:33:00,4.74135,4.74204,4.74082,4.74082,13000000.0
2008-07-08 06:34:00,4.74184,4.74217,4.74118,4.74191,7000000.0
2008-07-08 06:35:00,4.74109,4.74211,4.74093,4.74093,11000000.0
2008-07-08 06:36:00,4.74124,4.74216,4.7412,4.74168,7000000.0
2008-07-08 06:37:00,4.74153,4.74208,4.74093,4.74196,9000000.0
2008-07-08 06:38:00,4.7416,4.74214,4.74136,4.74192,11000000.0
2008-07-08 06:39:00,4.74105,4.74236,4.74094,4.742,14000000.0
2008-07-08 06:40:00,4.74156,4.74214,4.74068,4.74068,12000000.0
2008-07-08 06:41:00,4.74158,4.74165,4.74145,4.74165,17000000.0
2008-07-08 06:42:00,4.74186,4.74264,4.74085,4.74188,13000000.0
2008-07-08 06:43:00,4.74157,4.74222,4.74121,4.74222,11000000.0
2008-07-08 06:44:00,4.74158,4.74226,4.74118,4.74183,15000000.0
2008-07-08 06:45:00,4.74152,4.74261,4.74126,4.74144,10000000.0
2008-07-08 06:46:00,4.74221,4.74234,4.7415,4.74216,14000000.0
2008-07-08 06:47:00,4.74299,4.74301,4.74159,4.7421,10000000.0
2008-07-08 06:48:00,4.7423,4.74315,4.74191,4.74256,13000000.0
2008-07-08 06:49:00,4.74233,4.7429,4.7418,4.74206,15000000.0
2008-07-08 06:50:00,4.74151,4.74296,4.74151,4.74217,16000000.0
2008-07-08 06:51:00,4.74274,4.74277,4.74141,4.74255,14000000.0
2008-07-08 06:52:00,4.74181,4.74194,4.74118,4.74194,10000000.0
2008-07-08 06:53:00,4.74195,4.74279,4.74126,4.74239,12000000.0
2008-07-08 06:54:00,4.74194,4.743,4.74191,4.74217,14000000.0
2008-07-08 06:55:00,4.74193,4.74284,4.74138,4.74195,18000000.0
2008-07-08 06:56:00,4.74196,4.7426,4.74109,4.7426,19000000.0
2008-07-08 06:57:00,4.74182,4.74219,4.7411,4.74163,8000000.0
2008-07-08 06:58:00,4.74246,4.74246,4.74142,4.74163,10000000.0
2008-07-08 06:59:00,4.74177,4.74215,4.74072,4.74103,17000000.0
2008-07-08 07:00:00,4.7416,4.7424,4.74154,4.7424,11000000.0
2008-07-08 07:01:00,4.74187,4.74222,4.74128,4.74128,11000000.0
2008-07-08 07:02:00,4.74214,4.74331,4.74144,4.74261,13000000.0
2008-07-08 07:03:00,4.74231,4.74307,4.7422,4.74307,12000000.0
2008-07-08 07:04:00,4.74151,4.74306,4.74135,4.74196,18000000.0
2008-07-08 07:05:00,4.742,4.74339,4.7416,4.74339,12000000.0
2008-07-08 07:06:00,4.74304,4.7432,4.7416,4.7416,15000000.0
2008-07-08 07:07:00,4.74308,4.74308,4.74177,4.74209,11000000.0
2008-07-08 07:08:00,4.74222,4.74329,4.74179,4.74315,9000000.0
2008-07-08 07:09:00,4.74275,4.74275,4.74156,4.74271,15000000.0
2008-07-08 07:10:00,4.74309,4.74309,4.74137,4.74209,19000000.0
2008-07-08 07:11:00,4.74154,4.74197,4.74094,4.74171,9000000.0
2008-07-08 07:12:00,4.74164,4.74338,4.74106,4.74253,12000000.0
2008-07-08 07:13:00,4.74291,4.74428,4.7427,4.74279,19000000.0
2008-07-08 07:14:00,4.74362,4.74483,4.74352,4.74462,8000000.0
2008-07-08 07:15:00,4.74388,4.74491,4.74368,4.74491,16000000.0
2008-07-08 07:16:00,4.74435,4.74537,4.74357,4.74511,18000000.0
2008-07-08 07:17:00,4.74542,4.74631,4.74377,4.74437,22000000.0
2008-07-08 07:18:00,4.74336,4.74371,4.74199,4.74253,16000000.0
2008-07-08 07:19:00,4.74235,4.74343,4.74185,4.74343,17000000.0
2008-07-08 07:20:00,4.74248,4.74326,4.74149,4.7418,14000000.0
2008-07-08 07:21:00,4.74154,4.74155,4.73953,4.74078,16000000.0
2008-07-08 07:22:00,4.74119,4.74299,4.74048,4.74257,14000000.0
2008-07-08 07:23:00,4.74245,4.74291,4.74115,4.74141,17000000.0
2008-07-08 07:24:00,4.74159,4.74196,4.74083,4.74153,9000000.0
2008-07-08 07:25:00,4.7417,4.74251,4.74042,4.74129,13000000.0
2008-07-08 07:26:00,4.74155,4.74235,4.74056,4.74175,13000000.0
2008-07-08 07:27:00,4.74091,4.74253,4.74084,4.74253,7000000.0
2008-07-08 07:28:00,4.74164,4.74251,4.7413,4.74168,18000000.0
2008-07-08 07:29:00,4.74147,4.74193,4.74095,4.74159,8000000.0
2008-07-08 07:30:00,4.74175,4.74314,4.74175,4.74236,16000000.0
2008-07-08 07:31:00,4.74361,4.74361,4.74249,4.74249,15000000.0
2008-07-08 07:32:00,4.74336,4.74344,4.74231,4.74242,13000000.0
2008-07-08 07:33:00,4.74314,4.74352,4.74245,4.74248,8000000.0
2008-07-08 07:34:00,4.74374,4.74471,4.74364,4.74463,11000000.0
2008-07-08 07:35:00,4.7452,4.74565,4.74379,4.74482,16000000.0
2008-07-08 07:36:00,4.74579,4.7462,4.74454,4.74454,11000000.0
2008-07-08 07:37:00,4.74483,4.74548,4.74409,4.74477,17000000.0
2008-07-08 07:38:00,4.74443,4.74503,4.74384,4.74393,9000000.0
2008-07-08 07:39:00,4.74445,4.74531,4.74383,4.74476,12000000.0
2008-07-08 07:40:00,4.74491,4.74524,4.74334,4.74514,14000000.0
2008-07-08 07:41:00,4.74444,4.74444,4.74275,4.7434,14000000.0
2008-07-08 07:42:00,4.7436,4.7436,4.7424,4.74348,8000000.0
2008-07-08 07:43:00,4.74344,4.74344,4.7424,4.74252,15000000.0
2008-07-08 07:44:00,4.7432,4.7432,4.74141,4.74276,13000000.0
2008-07-08 07:45:00,4.74289,4.74389,4.74229,4.74283,19000000.0
2008-07-08 07:46:00,4.74295,4.74456,4.7426,4.7426,11000000.0
2008-07-08 07:47:00,4.74403,4.74463,4.74281,4.74365,16000000.0
2008-07-08 07:48:00,4.74382,4.74433,4.74289,4.74367,9000000.0
2008-07-08 07:49:00,4.74312,4.74384,4.74275,4.74335,11000000.0
2008-07-08 07:50:00,4.74311,4.74446,4.74265,4.74365,11000000.0
2008-07-08 07:51:00,4.74404,4.74457,4.74236,4.74406,13000000.0
2008-07-08 07:52:00,4.74313,4.74371,4.74207,4.74303,14000000.0
2008-07-08 07:53:00,4.74219,4.74353,4.74219,4.74262,10000000.0
2008-07-08 07:54:00,4.74469,4.7453,4.74335,4.74496,17000000.0
2008-07-08 07:55:00,4.74474,4.74566,4.74425,4.7447,10000000.0
2008-07-08 07:56:00,4.74362,4.74447,4.74288,4.74382,11000000.0
2008-07-08 07:57:00,4.7418,4.74391,4.7418,4.74354,11000000.0
2008-07-08 07:58:00,4.7426,4.74431,4.7426,4.7429,24000000.0
2008-07-08 07:59:00,4.74297,4.74348,4.74187,4.74291,11000000.0
2008-07-08 08:00:00,4.74225,4.7427,4.74125,4.7427,14000000.0
2008-07-08 08:01:00,4.7415,4.74323,4.7415,4.74323,15000000.0
2008-07-08 08:02:00,4.74284,4.74312,4.74165,4.74165,16000000.0
2008-07-08 08:03:00,4.74258,4.74361,4.74212,4.74361,10000000.0
2008-07-08 08:04:00,4.74351,4.74375,4.74246,4.74346,13000000.0
2008-07-08 08:05:00,4.74192,4.74359,4.74174,4.74323,18000000.0
2008-07-08 08:06:00,4.74367,4.74367,4.74203,4.74281,14000000.0
2008-07-08 08:07:00,4.74225,4.74332,4.74194,4.74194,11000000.0
2008-07-08 08:08:00,4.74071,4.74279,4.74071,4.74094,19000000.0
2008-07-08 08:09:00,4.74183,4.74183,4.74045,4.74111,9000000.0
2008-07-08 08:10:00,4.74048,4.74176,4.74039,4.74066,8000000.0
2008-07-08 08:11:00,4.7411,4.74201,4.74019,4.74141,16000000.0
2008-07-08 08:12:00,4.74007,4.74102,4.73967,4.74065,16000000.0
2008-07-08 08:13:00,4.73998,4.74125,4.73904,4.73904,15000000.0
2008-07-08 08:14:00,4.73908,4.74059,4.7384,4.73929,15000000.0
2008-07-08 08:15:00,4.74071,4.74123,4.73903,4.73966,14000000.0
2008-07-08 08:16:00,4.73952,4.73952,4.73856,4.73917,14000000.0
2008-07-08 08:17:00,4.73941,4.74046,4.73891,4.73927,15000000.0
2008-07-08 08:18:00,4.74144,4.74232,4.74029,4.742,11000000.0
2008-07-08 08:19:00,4.74211,4.74254,4.74107,4.74235,16000000.0
2008-07-08 08:20:00,4.7415,4.7427,4.7415,4.7427,17000000.0
2008-07-08 08:21:00,4.74285,4.74328,4.74218,4.74224,15000000.0
2008-07-08 08:22:00,4.74259,4.74328,4.74226,4.74259,8000000.0
2008-07-08 08:23:00,4.74236,4.74374,4.74185,4.74216,15000000.0
2008-07-08 08:24:00,4.74284,4.74343,4.74207,4.74343,8000000.0
2008-07-08 08:25:00,4.74328,4.74455,4.7424,4.7424,17000000.0
2008-07-08 08:26:00,4.74289,4.74329,4.74186,4.74279,14000000.0
2008-07-08 08:27:00,4.74288,4.74443,4.74288,4.74443,9000000.0
2008-07-08 08:28:00,4.74296,4.74461,4.74296,4.74374,11000000.0
2008-07-08 08:29:00,4.74306,4.74403,4.74176,4.74262,15000000.0
2008-07-08 08:30:00,4.74269,4.74339,4.74203,4.74244,10000000.0
2008-07-08 08:31:00,4.74286,4.74429,4.74226,4.74306,17000000.0
2008-07-08 08:32:00,4.74341,4.74448,4.74258,4.74318,20000000.0
2008-07-08 08:33:00,4.74423,4.74525,4.74394,4.74442,7000000.0
2008-07-08 08:34:00,4.74572,4.74578,4.74449,4.74462,8000000.0
2008-07-08 08:35:00,4.74449,4.74552,4.74432,4.74432,19000000.0
2008-07-08 08:36:00,4.74579,4.74665,4.74464,4.74547,14000000.0
2008-07-08 08:37:00,4.74542,4.7474,4.74542,4.747,12000000.0
2008-07-08 08:38:00,4.74741,4.74767,4.74534,4.74534,13000000.0
2008-07-08 08:39:00,4.74691,4.74703,4.74525,4.74556,14000000.0
2008-07-08 08:40:00,4.74731,4.74751,4.74612,4.74681,12000000.0
2008-07-08 08:41:00,4.74677,4.74769,4.74641,4.74739,11000000.0
2008-07-08 08:42:00,4.74724,4.74784,4.74597,4.74628,18000000.0
2008-07-08 08:43:00,4.74686,4.74717,4.74618,4.74686,8000000.0
2008-07-08 08:44:00,4.74604,4.74665,4.74513,4.74513,12000000.0
2008-07-08 08:45:00,4.74581,4.74649,4.74445,4.74564,20000000.0
2008-07-08 08:46:00,4.74442,4.74653,4.74442,4.74653,10000000.0
2008-07-08 08:47:00,4.74639,4.74789,4.74545,4.74734,13000000.0
2008-07-08 08:48:00,4.74829,4.74829,4.74681,4.7475,16000000.0
2008-07-08 08:49:00,4.74735,4.7475,4.7464,4.74722,9000000.0
2008-07-08 08:50:00,4.74699,4.74766,4.74539,4.74674,17000000.0
2008-07-08 08:51:00,4.74579,4.7475,4.74539,4.74702,8000000.0
2008-07-08 08:52:00,4.74763,4.74763,4.74579,4.74579,20000000.0
2008-07-08 08:53:00,4.74562,4.74622,4.7449,4.74578,16000000.0
2008-07-08 08:54:00,4.74536,4.74594,4.74371,4.74393,15000000.0
2008-07-08 08:55:00,4.74521,4.74741,4.74447,4.74741,12000000.0
2008-07-08 08:56:00,4.74676,4.74784,4.74662,4.74711,14000000.0
2008-07-08 08:57:00,4.74676,4.74783,4.74646,4.74731,14000000.0
2008-07-08 08:58:00,4.74817,4.74897,4.74675,4.74897,15000000.0
2008-07-08 08:59:00,4.74859,4.74925,4.74735,4.74779,15000000.0
2008-07-08 09:00:00,4.74876,4.74906,4.74666,4.74785,14000000.0
2008-07-08 09:01:00,4.74734,4.74821,4.74656,4.74788,14000000.0
2008-07-08 09:02:00,4.74806,4.74851,4.74659,4.74807,17000000.0
2008-07-08 09:03:00,4.74832,4.7488,4.74741,4.7477,16000000.0
2008-07-08 09:04:00,4.7482,4.74971,4.74781,4.74971,10000000.0
2008-07-08 09:05:00,4.75066,4.75105,4.7493,4.75039,14000000.0
2008-07-08 09:06:00,4.75119,4.75138,4.74978,4.75071,14000000.0
2008-07-08 09:07:00,4.75008,4.75039,4.7496,4.74974,9000000.0
2008-07-08 09:08:00,4.75032,4.75071,4.74904,4.74938,17000000.0
2008-07-08 09:09:00,4.74969,4.75059,4.74969,4.75037,9000000.0
2008-07-08 09:10:00,4.75028,4.75028,4.74854,4.7497,12000000.0
2008-07-08 09:11:00,4.74969,4.74992,4.74879,4.74907,15000000.0
2008-07-08 09:12:00,4.74922,4.74934,4.74797,4.74868,14000000.0
2008-07-08 09:13:00,4.74883,4.74937,4.74801,4.74857,12000000.0
2008-07-08 09:14:00,4.74914,4.75015,4.74789,4.75005,13000000.0
2008-07-08 09:15:00,4.74868,4.74987,4.74805,4.74913,13000000.0
2008-07-08 09:16:00,4.74973,4.74973,4.74844,4.74894,10000000.0
2008-07-08 09:17:00,4.7483,4.74906,4.74769,4.74824,14000000.0
2008-07-08 09:18:00,4.74831,4.74939,4.74784,4.74881,16000000.0
2008-07-08 09:19:00,4.7488,4.75026,4.74839,4.74947,14000000.0
2008-07-08 09:20:00,4.74934,4.75068,4.74862,4.74862,11000000.0
2008-07-08 09:21:00,4.74979,4.75037,4.74899,4.75037,11000000.0
2008-07-08 09:22:00,4.74983,4.74983,4.74834,4.74963,18000000.0
2008-07-08 09:23:00,4.74882,4.74958,4.74823,4.74871,18000000.0
2008-07-08 09:24:00,4.74925,4.74925,4.74702,4.74713,18000000.0
2008-07-08 09:25:00,4.74831,4.74856,4.74737,4.74743,13000000.0
2008-07-08 09:26:00,4.74673,4.74847,4.74672,4.74811,13000000.0
2008-07-08 09:27:00,4.74788,4.74788,4.74627,4.7468,11000000.0
2008-07-08 09:28:00,4.74714,4.74787,4.74581,4.74737,12000000.0
2008-07-08 09:29:00,4.74656,4.74684,4.74389,4.74389,16000000.0
2008-07-08 09:30:00,4.74465,4.7459,4.74365,4.74365,11000000.0
2008-07-08 09:31:00,4.74287,4.74426,4.7418,4.74185,13000000.0
2008-07-08 09:32:00,4.74161,4.74366,4.74161,4.74327,14000000.0
2008-07-08 09:33:00,4.74425,4.74425,4.74248,4.74349,16000000.0
2008-07-08 09:34:00,4.74439,4.74469,4.74296,4.74319,13000000.0
2008-07-08 09:35:00,4.7443,4.74445,4.74251,4.74272,9000000.0
2008-07-08 09:36:00,4.74332,4.74345,4.74075,4.74081,7000000.0
2008-07-08 09:37:00,4.74217,4.74318,4.74131,4.74265,14000000.0
2008-07-08 09:38:00,4.74243,4.74281,4.74126,4.74202,18000000.0
2008-07-08 09:39:00,4.74229,4.74317,4.74172,4.74177,15000000.0
2008-07-08 09:40:00,4.74154,4.74305,4.74154,4.74297,10000000.0
2008-07-08 09:41:00,4.74216,4.74336,4.7418,4.74336,14000000.0
2008-07-08 09:42:00,4.74286,4.74346,4.74225,4.74244,18000000.0
2008-07-08 09:43:00,4.74251,4.74389,4.74229,4.74366,9000000.0
2008-07-08 09:44:00,4.74297,4.74338,4.7416,4.74166,10000000.0
2008-07-08 09:45:00,4.74332,4.7436,4.7419,4.74251,10000000.0
2008-07-08 09:46:00,4.7433,4.74342,4.74198,4.74225,14000000.0
2008-07-08 09:47:00,4.74243,4.74243,4.74034,4.74034,11000000.0
2008-07-08 09:48:00,4.7412,4.74125,4.73946,4.74075,10000000.0
2008-07-08 09:49:00,4.74099,4.74138,4.74012,4.74093,13000000.0
2008-07-08 09:50:00,4.7415,4.74193,4.74027,4.74193,12000000.0
2008-07-08 09:51:00,4.73986,4.74096,4.7389,4.73971,18000000.0
2008-07-08 09:52:00,4.74017,4.74098,4.73911,4.73989,12000000.0
2008-07-08 09:53:00,4.74038,4.74048,4.73913,4.73913,18000000.0
2008-07-08 09:54:00,4.74067,4.74078,4.73876,4.74028,13000000.0
2008-07-08 09:55:00,4.73756,4.73916,4.73594,4.73633,14000000.0
2008-07-08 09:56:00,4.7373,4.73825,4.73613,4.73825,16000000.0
2008-07-08 09:57:00,4.73722,4.73824,4.73697,4.73697,17000000.0
2008-07-08 09:58:00,4.73678,4.7384,4.73508,4.73651,18000000.0
2008-07-08 09:59:00,4.73486,4.73486,4.73367,4.73384,7000000.0
2008-07-08 10:00:00,4.73374,4.73754,4.73374,4.73546,13000000.0
2008-07-08 10:01:00,4.73509,4.7359,4.73393,4.7358,15000000.0
2008-07-08 10:02:00,4.73477,4.73672,4.73477,4.73577,10000000.0
2008-07-08 10:03:00,4.73668,4.73708,4.7351,4.73607,15000000.0
2008-07-08 10:04:00,4.73637,4.73716,4.73555,4.73662,13000000.0
2008-07-08 10:05:00,4.73626,4.73728,4.73557,4.73613,16000000.0
2008-07-08 10:06:00,4.73657,4.73685,4.73501,4.73667,16000000.0
2008-07-08 10:07:00,4.73649,4.73659,4.73504,4.7358,24000000.0
2008-07-08 10:08:00,4.73642,4.73642,4.73482,4.73549,13000000.0
2008-07-08 10:09:00,4.73518,4.73549,4.73364,4.73388,17000000.0
2008-07-08 10:10:00,4.7355,4.73551,4.73421,4.73547,14000000.0
2008-07-08 10:11:00,4.73474,4.73474,4.73188,4.73365,14000000.0
2008-07-08 10:12:00,4.73341,4.73366,4.73172,4.7335,9000000.0
2008-07-08 10:13:00,4.73317,4.73434,4.7324,4.73423,13000000.0
2008-07-08 10:14:00,4.73381,4.73381,4.73212,4.73279,10000000.0
2008-07-08 10:15:00,4.73194,4.73373,4.7312,4.73337,19000000.0
2008-07-08 10:16:00,4.73207,4.7354,4.73207,4.7354,11000000.0
2008-07-08 10:17:00,4.73477,4.736,4.73415,4.73528,13000000.0
2008-07-08 10:18:00,4.73491,4.73687,4.73457,4.73542,21000000.0
2008-07-08 10:19:00,4.73495,4.73658,4.73447,4.73575,12000000.0
2008-07-08 10:20:00,4.73597,4.73726,4.73501,4.73726,8000000.0
2008-07-08 10:21:00,4.73657,4.73721,4.73512,4.73512,17000000.0
2008-07-08 10:22:00,4.73639,4.73695,4.73506,4.73595,15000000.0
2008-07-08 10:23:00,4.73612,4.73627,4.73497,4.73558,11000000.0
2008-07-08 10:24:00,4.73499,4.73554,4.73324,4.73324,13000000.0
2008-07-08 10:25:00,4.73399,4.73546,4.73364,4.73426,14000000.0
2008-07-08 10:26:00,4.73451,4.73598,4.73388,4.73533,10000000.0
2008-07-08 10:27:00,4.73576,4.73576,4.7338,4.73414,9000000.0
2008-07-08 10:28:00,4.73311,4.7342,4.73311,4.73394,11000000.0
2008-07-08 10:29:00,4.73439,4.73449,4.73319,4.73397,19000000.0
2008-07-08 10:30:00,4.73394,4.73504,4.73323,4.73339,11000000.0
2008-07-08 10:31:00,4.73436,4.73489,4.73304,4.73489,15000000.0
2008-07-08 10:32:00,4.7354,4.73628,4.7351,4.73591,9000000.0
2008-07-08 10:33:00,4.73533,4.7364,4.73437,4.73603,16000000.0
2008-07-08 10:34:00,4.73578,4.73656,4.73477,4.73511,11000000.0
2008-07-08 10:35:00,4.73589,4.73618,4.73435,4.73435,9000000.0
2008-07-08 10:36:00,4.7347,4.73583,4.73412,4.73583,13000000.0
2008-07-08 10:37:00,4.7351,4.73638,4.73496,4.73617,14000000.0
2008-07-08 10:38:00,4.73611,4.73635,4.73519,4.73529,7000000.0
2008-07-08 10:39:00,4.73683,4.73695,4.73551,4.7366,12000000.0
2008-07-08 10:40:00,4.7357,4.73747,4.7357,4.73624,17000000.0
2008-07-08 10:41:00,4.73724,4.7375,4.73564,4.7362,15000000.0
2008-07-08 10:42:00,4.73747,4.73751,4.73652,4.73681,13000000.0
2008-07-08 10:43:00,4.73666,4.73759,4.73603,4.73669,15000000.0
2008-07-08 10:44:00,4.73651,4.7373,4.73593,4.73681,11000000.0
2008-07-08 10:45:00,4.73652,4.73697,4.73516,4.73516,17000000.0
2008-07-08 10:46:00,4.7361,4.73622,4.73535,4.73556,9000000.0
2008-07-08 10:47:00,4.73605,4.73621,4.73474,4.73561,9000000.0
2008-07-08 10:48:00,4.7355,4.73581,4.73395,4.73552,11000000.0
2008-07-08 10:49:00,4.73689,4.73689,4.73495,4.73581,11000000.0
2008-07-08 10:50:00,4.73503,4.7361,4.73422,4.73601,16000000.0
2008-07-08 10:51:00,4.73604,4.73678,4.73473,4.73649,21000000.0
2008-07-08 10:52:00,4.73667,4.73683,4.73594,4.73683,8000000.0
2008-07-08 10:53:00,4.73585,4.73684,4.73528,4.73609,12000000.0
2008-07-08 10:54:00,4.73618,4.73654,4.73452,4.73452,16000000.0
2008-07-08 10:55:00,4.73545,4.73599,4.73448,4.73574,13000000.0
2008-07-08 10:56:00,4.73414,4.73574,4.73414,4.73507,16000000.0
2008-07-08 10:57:00,4.73506,4.73598,4.73456,4.73598,10000000.0
2008-07-08 10:58:00,4.73511,4.73584,4.7338,4.73517,12000000.0
2008-07-08 10:59:00,4.73422,4.73516,4.73403,4.73405,11000000.0
2008-07-08 11:00:00,4.73466,4.73548,4.73412,4.73483,13000000.0
2008-07-08 11:01:00,4.73418,4.73519,4.73365,4.73429,9000000.0
2008-07-08 11:02:00,4.73376,4.73501,4.73285,4.7337,8000000.0
2008-07-08 11:03:00,4.73378,4.73387,4.73304,4.73335,10000000.0
2008-07-08 11:04:00,4.7336,4.7336,4.73171,4.73323,12000000.0
2008-07-08 11:05:00,4.73276,4.73318,4.73202,4.73318,11000000.0
2008-07-08 11:06:00,4.73354,4.73378,4.73232,4.73233,8000000.0
2008-07-08 11:07:00,4.73242,4.73517,4.73242,4.73459,14000000.0
2008-07-08 11:08:00,4.73487,4.73731,4.73487,4.73558,18000000.0
2008-07-08 11:09:00,4.73611,4.73705,4.73529,4.73621,15000000.0
2008-07-08 11:10:00,4.7375,4.7375,4.73583,4.737,12000000.0
2008-07-08 11:11:00,4.73606,4.7388,4.73606,4.7388,11000000.0
2008-07-08 11:12:00,4.73829,4.73942,4.73795,4.73942,8000000.0
2008-07-08 11:13:00,4.73982,4.73982,4.73798,4.7397,15000000.0
2008-07-08 11:14:00,4.73845,4.73934,4.73737,4.73737,13000000.0
2008-07-08 11:15:00,4.73858,4.73947,4.73753,4.73947,20000000.0
2008-07-08 11:16:00,4.73909,4.73994,4.73837,4.73961,15000000.0
2008-07-08 11:17:00,4.73846,4.73846,4.73485,4.73651,18000000.0
2008-07-08 11:18:00,4.73676,4.73712,4.73562,4.73704,20000000.0
2008-07-08 11:19:00,4.7375,4.7375,4.73613,4.73673,13000000.0
2008-07-08 11:20:00,4.73575,4.73663,4.7354,4.73582,20000000.0
2008-07-08 11:21:00,4.73579,4.73724,4.73573,4.73644,18000000.0
2008-07-08 11:22:00,4.73696,4.73696,4.73457,4.73606,18000000.0
2008-07-08 11:23:00,4.73505,4.73602,4.73445,4.73572,13000000.0
2008-07-08 11:24:00,4.73446,4.73644,4.73446,4.73571,9000000.0
2008-07-08 11:25:00,4.73583,4.7361,4.73507,4.73512,8000000.0
2008-07-08 11:26:00,4.73543,4.73673,4.73481,4.73634,8000000.0
2008-07-08 11:27:00,4.73639,4.73648,4.73508,4.73508,7000000.0
2008-07-08 11:28:00,4.73585,4.73615,4.73451,4.73465,14000000.0
2008-07-08 11:29:00,4.73595,4.7363,4.73456,4.73592,16000000.0
2008-07-08 11:30:00,4.73571,4.73594,4.73445,4.73513,7000000.0
2008-07-08 11:31:00,4.73503,4.73638,4.73468,4.73581,15000000.0
2008-07-08 11:32:00,4.73592,4.73615,4.73512,4.73593,10000000.0
2008-07-08 11:33:00,4.73525,4.73623,4.7347,4.73602,8000000.0
2008-07-08 11:34:00,4.73576,4.73584,4.73499,4.73544,11000000.0
2008-07-08 11:35:00,4.73602,4.73647,4.73503,4.73503,15000000.0
2008-07-08 11:36:00,4.73536,4.73749,4.73536,4.73609,14000000.0
2008-07-08 11:37:00,4.73692,4.73712,4.73552,4.73622,11000000.0
2008-07-08 11:38:00,4.73562,4.73665,4.73527,4.73596,12000000.0
2008-07-08 11:39:00,4.73686,4.73709,4.73597,4.73646,13000000.0
2008-07-08 11:40:00,4.73566,4.73741,4.73566,4.73655,8000000.0
2008-07-08 11:41:00,4.7357,4.73768,4.7357,4.73686,13000000.0
2008-07-08 11:42:00,4.73772,4.73801,4.7364,4.7371,18000000.0
2008-07-08 11:43:00,4.73646,4.73781,4.73613,4.73781,13000000.0
2008-07-08 11:44:00,4.73574,4.73745,4.73567,4.73676,14000000.0
2008-07-08 11:45:00,4.73627,4.73769,4.73615,4.73687,12000000.0
2008-07-08 11:46:00,4.73698,4.73812,4.73655,4.73733,14000000.0
2008-07-08 11:47:00,4.73644,4.73803,4.73644,4.73728,15000000.0
2008-07-08 11:48:00,4.73762,4.73819,4.73686,4.73772,9000000.0
2008-07-08 11:49:00,4.73785,4.73936,4.73744,4.73806,14000000.0
2008-07-08 11:50:00,4.7379,4.73897,4.73763,4.73893,17000000.0
2008-07-08 11:51:00,4.73857,4.7387,4.73737,4.73794,15000000.0
2008-07-08 11:52:00,4.7383,4.73875,4.73706,4.73875,15000000.0
2008-07-08 11:53:00,4.73684,4.73884,4.73684,4.73758,14000000.0
2008-07-08 11:54:00,4.7386,4.7386,4.73704,4.73828,9000000.0
2008-07-08 11:55:00,4.73783,4.73848,4.73682,4.73685,11000000.0
2008-07-08 11:56:00,4.7381,4.73822,4.73686,4.73732,13000000.0
2008-07-08 11:57:00,4.73814,4.73857,4.73728,4.73806,13000000.0
2008-07-08 11:58:00,4.73858,4.73858,4.73699,4.73817,12000000.0
2008-07-08 11:59:00,4.73769,4.73841,4.73737,4.73841,12000000.0
2008-07-08 12:00:00,4.73861,4.73901,4.7369,4.7369,12000000.0
2008-07-08 12:01:00,4.73768,4.73801,4.73605,4.73714,22000000.0
2008-07-08 12:02:00,4.73647,4.73714,4.73605,4.73635,10000000.0
2008-07-08 12:03:00,4.73621,4.73744,4.73555,4.73598,18000000.0
2008-07-08 12:04:00,4.73597,4.73676,4.73597,4.73676,12000000.0
2008-07-08 12:05:00,4.73668,4.73708,4.73547,4.73587,15000000.0
2008-07-08 12:06:00,4.73684,4.73753,4.73621,4.73647,14000000.0
2008-07-08 12:07:00,4.73686,4.7372,4.73606,4.73692,15000000.0
2008-07-08 12:08:00,4.73578,4.73773,4.73578,4.73773,19000000.0
2008-07-08 12:09:00,4.73725,4.73763,4.73612,4.73763,12000000.0
2008-07-08 12:10:00,4.73722,4.7383,4.73656,4.73769,23000000.0
2008-07-08 12:11:00,4.73724,4.73813,4.73676,4.73794,21000000.0
2008-07-08 12:12:00,4.73745,4.73826,4.7369,4.73738,9000000.0
2008-07-08 12:13:00,4.73766,4.73838,4.7371,4.73802,13000000.0
2008-07-08 12:14:00,4.73813,4.73829,4.73693,4.73829,15000000.0
2008-07-08 12:15:00,4.73825,4.73825,4.73695,4.73732,14000000.0
2008-07-08 12:16:00,4.73779,4.73836,4.73682,4.73789,16000000.0
2008-07-08 12:17:00,4.73739,4.73801,4.73656,4.73742,13000000.0
2008-07-08 12:18:00,4.73746,4.73746,4.73596,4.73704,9000000.0
2008-07-08 12:19:00,4.7372,4.7372,4.73612,4.73678,10000000.0
2008-07-08 12:20:00,4.73705,4.73727,4.73622,4.7367,7000000.0
2008-07-08 12:21:00,4.73751,4.73799,4.73654,4.73754,13000000.0
2008-07-08 12:22:00,4.73756,4.73821,4.73668,4.73821,10000000.0
2008-07-08 12:23:00,4.73681,4.73785,4.73664,4.73697,10000000.0
2008-07-08 12:24:00,4.73744,4.73846,4.7368,4.73802,12000000.0
2008-07-08 12:25:00,4.73824,4.7386,4.73711,4.73767,12000000.0
2008-07-08 12:26:00,4.73827,4.73827,4.73672,4.73791,20000000.0
2008-07-08 12:27:00,4.73715,4.73743,4.73608,4.73665,12000000.0
2008-07-08 12:28:00,4.73727,4.7376,4.73584,4.73717,14000000.0
2008-07-08 12:29:00,4.73776,4.73776,4.73641,4.73735,10000000.0
2008-07-08 12:30:00,4.73735,4.73797,4.73638,4.73749,19000000.0
2008-07-08 12:31:00,4.73777,4.73825,4.73712,4.7378,11000000.0
2008-07-08 12:32:00,4.73817,4.73867,4.73663,4.73663,10000000.0
2008-07-08 12:33:00,4.73705,4.73797,4.7369,4.73756,15000000.0
2008-07-08 12:34:00,4.73835,4.73902,4.73733,4.73786,16000000.0
2008-07-08 12:35:00,4.73865,4.73875,4.73773,4.73837,10000000.0
2008-07-08 12:36:00,4.73765,4.73926,4.73763,4.73926,11000000.0
2008-07-08 12:37:00,4.73953,4.73953,4.73811,4.73844,10000000.0
2008-07-08 12:38:00,4.73943,4.73976,4.73746,4.73825,14000000.0
2008-07-08 12:39:00,4.73926,4.73931,4.73798,4.73931,14000000.0
2008-07-08 12:40:00,4.73852,4.73982,4.7382,4.73881,11000000.0
2008-07-08 12:41:00,4.74017,4.74051,4.73873,4.74015,12000000.0
2008-07-08 12:42:00,4.74124,4.74124,4.73959,4.73987,14000000.0
2008-07-08 12:43:00,4.7398,4.74057,4.73924,4.73987,15000000.0
2008-07-08 12:44:00,4.73917,4.74056,4.73915,4.73958,16000000.0
2008-07-08 12:45:00,4.73933,4.74042,4.73933,4.74042,10000000.0
2008-07-08 12:46:00,4.74061,4.7408,4.73902,4.73994,12000000.0
2008-07-08 12:47:00,4.74026,4.74137,4.73968,4.74137,13000000.0
2008-07-08 12:48:00,4.74164,4.74233,4.74102,4.74158,12000000.0
2008-07-08 12:49:00,4.74259,4.744,4.74197,4.74326,14000000.0
2008-07-08 12:50:00,4.74198,4.74293,4.74138,4.74267,9000000.0
2008-07-08 12:51:00,4.74314,4.74414,4.7426,4.74347,10000000.0
2008-07-08 12:52:00,4.74332,4.74376,4.7422,4.7422,22000000.0
2008-07-08 12:53:00,4.74241,4.74378,4.74217,4.74241,14000000.0
2008-07-08 12:54:00,4.74263,4.74363,4.74214,4.74338,13000000.0
2008-07-08 12:55:00,4.74288,4.74489,4.74272,4.74386,21000000.0
2008-07-08 12:56:00,4.74526,4.74568,4.74385,4.74537,18000000.0
2008-07-08 12:57:00,4.74438,4.74466,4.74363,4.74363,7000000.0
2008-07-08 12:58:00,4.74497,4.74659,4.74463,4.74562,12000000.0
2008-07-08 12:59:00,4.74651,4.74686,4.74559,4.74638,18000000.0
2008-07-08 13:00:00,4.74688,4.74712,4.74588,4.74676,14000000.0
2008-07-08 13:01:00,4.7458,4.74635,4.74574,4.74574,11000000.0
2008-07-08 13:02:00,4.74577,4.74642,4.74497,4.74636,15000000.0
2008-07-08 13:03:00,4.74471,4.74602,4.74471,4.74532,15000000.0
2008-07-08 13:04:00,4.74642,4.74651,4.74513,4.74516,16000000.0
2008-07-08 13:05:00,4.74533,4.74582,4.74366,4.74464,9000000.0
2008-07-08 13:06:00,4.74407,4.74533,4.74365,4.74489,13000000.0
2008-07-08 13:07:00,4.74508,4.74508,4.74399,4.74454,13000000.0
2008-07-08 13:08:00,4.743,4.74436,4.74284,4.74413,10000000.0
2008-07-08 13:09:00,4.7442,4.74471,4.74317,4.74422,15000000.0
2008-07-08 13:10:00,4.74471,4.7448,4.74342,4.74406,12000000.0
2008-07-08 13:11:00,4.74467,4.74478,4.74357,4.74453,12000000.0
2008-07-08 13:12:00,4.7438,4.74466,4.74334,4.74466,12000000.0
2008-07-08 13:13:00,4.74345,4.74519,4.74345,4.74519,11000000.0
2008-07-08 13:14:00,4.74397,4.74501,4.74397,4.74501,9000000.0
2008-07-08 13:15:00,4.74423,4.74497,4.74322,4.74322,15000000.0
2008-07-08 13:16:00,4.74393,4.74413,4.74267,4.74397,15000000.0
2008-07-08 13:17:00,4.74392,4.74526,4.74329,4.74459,17000000.0
2008-07-08 13:18:00,4.74397,4.74481,4.74289,4.74372,15000000.0
2008-07-08 13:19:00,4.74355,4.74504,4.74343,4.74504,15000000.0
2008-07-08 13:20:00,4.74365,4.74536,4.74344,4.74425,19000000.0
2008-07-08 13:21:00,4.74353,4.74562,4.74353,4.74436,10000000.0
2008-07-08 13:22:00,4.74594,4.74607,4.74447,4.74447,8000000.0
2008-07-08 13:23:00,4.74474,4.74611,4.74445,4.74523,15000000.0
2008-07-08 13:24:00,4.74606,4.74606,4.7447,4.74509,11000000.0
2008-07-08 13:25:00,4.74584,4.74611,4.74519,4.74602,9000000.0
2008-07-08 13:26:00,4.74652,4.74654,4.74507,4.74613,8000000.0
2008-07-08 13:27:00,4.74477,4.74633,4.74458,4.74479,15000000.0
2008-07-08 13:28:00,4.74459,4.74602,4.7444,4.74508,17000000.0
2008-07-08 13:29:00,4.74512,4.74592,4.744,4.74415,11000000.0
2008-07-08 13:30:00,4.74477,4.74477,4.74255,4.74411,21000000.0
2008-07-08 13:31:00,4.74265,4.74348,4.74248,4.74286,11000000.0
2008-07-08 13:32:00,4.74334,4.7437,4.74206,4.74206,10000000.0
2008-07-08 13:33:00,4.74375,4.74375,4.7409,4.7409,8000000.0
2008-07-08 13:34:00,4.74225,4.74262,4.74115,4.74147,15000000.0
2008-07-08 13:35:00,4.74214,4.7437,4.74189,4.7437,13000000.0
2008-07-08 13:36:00,4.74185,4.74298,4.74185,4.74271,11000000.0
2008-07-08 13:37:00,4.74414,4.74429,4.7427,4.74293,8000000.0
2008-07-08 13:38:00,4.74364,4.74413,4.74304,4.74361,13000000.0
2008-07-08 13:39:00,4.7431,4.74437,4.7431,4.74437,7000000.0
2008-07-08 13:40:00,4.74473,4.74494,4.74346,4.74446,12000000.0
2008-07-08 13:41:00,4.74452,4.74522,4.74394,4.74482,15000000.0
2008-07-08 13:42:00,4.74454,4.74561,4.74387,4.74387,22000000.0
2008-07-08 13:43:00,4.74424,4.74494,4.7436,4.74494,13000000.0
2008-07-08 13:44:00,4.74479,4.74526,4.74407,4.74504,14000000.0
2008-07-08 13:45:00,4.74463,4.74495,4.74392,4.74473,7000000.0
2008-07-08 13:46:00,4.74287,4.74372,4.74231,4.74339,11000000.0
2008-07-08 13:47:00,4.74348,4.7437,4.74194,4.7437,11000000.0
2008-07-08 13:48:00,4.7426,4.74479,4.74252,4.74341,14000000.0
2008-07-08 13:49:00,4.74432,4.74458,4.74227,4.74272,13000000.0
2008-07-08 13:50:00,4.74304,4.74352,4.74168,4.74248,12000000.0
2008-07-08 13:51:00,4.7429,4.74346,4.7416,4.7416,11000000.0
2008-07-08 13:52:00,4.7416,4.74302,4.7415,4.74302,9000000.0
2008-07-08 13:53:00,4.74321,4.74372,4.74227,4.74324,11000000.0
2008-07-08 13:54:00,4.74324,4.74385,4.74232,4.74232,17000000.0
2008-07-08 13:55:00,4.7428,4.74329,4.74141,4.74141,22000000.0
2008-07-08 13:56:00,4.74232,4.74353,4.74176,4.74295,13000000.0
2008-07-08 13:57:00,4.74342,4.74367,4.74196,4.74312,19000000.0
2008-07-08 13:58:00,4.74271,4.74378,4.74271,4.74338,11000000.0
2008-07-08 13:59:00,4.74279,4.74423,4.74229,4.74422,7000000.0
2008-07-08 14:00:00,4.74394,4.74536,4.74317,4.74317,9000000.0
2008-07-08 14:01:00,4.7452,4.74546,4.74424,4.74525,7000000.0
2008-07-08 14:02:00,4.74411,4.74411,4.74227,4.74408,13000000.0
2008-07-08 14:03:00,4.74456,4.74456,4.74291,4.74429,17000000.0
2008-07-08 14:04:00,4.74408,4.74517,4.74324,4.74483,13000000.0
2008-07-08 14:05:00,4.74411,4.74493,4.7439,4.74493,8000000.0
2008-07-08 14:06:00,4.74368,4.74448,4.74368,4.74388,10000000.0
2008-07-08 14:07:00,4.74352,4.74619,4.74352,4.74466,10000000.0
2008-07-08 14:08:00,4.74616,4.74737,4.74446,4.74464,14000000.0
2008-07-08 14:09:00,4.74611,4.74733,4.74478,4.74733,16000000.0
2008-07-08 14:10:00,4.74645,4.74787,4.74642,4.74768,12000000.0
2008-07-08 14:11:00,4.74716,4.74758,4.74543,4.74584,14000000.0
2008-07-08 14:12:00,4.74604,4.74651,4.74474,4.74577,13000000.0
2008-07-08 14:13:00,4.74453,4.74754,4.74453,4.74754,11000000.0
2008-07-08 14:14:00,4.7461,4.74844,4.7461,4.74618,14000000.0
2008-07-08 14:15:00,4.74796,4.74831,4.74672,4.74822,11000000.0
2008-07-08 14:16:00,4.74793,4.74844,4.74756,4.74808,11000000.0
2008-07-08 14:17:00,4.74873,4.74873,4.74619,4.74619,14000000.0
2008-07-08 14:18:00,4.74704,4.7486,4.74694,4.74774,11000000.0
2008-07-08 14:19:00,4.74777,4.74919,4.74777,4.74919,8000000.0
2008-07-08 14:20:00,4.7487,4.74916,4.74758,4.74875,10000000.0
2008-07-08 14:21:00,4.74833,4.74843,4.74677,4.74749,14000000.0
2008-07-08 14:22:00,4.74878,4.7494,4.74745,4.74807,17000000.0
2008-07-08 14:23:00,4.74805,4.74919,4.74743,4.74868,8000000.0
2008-07-08 14:24:00,4.74915,4.74915,4.7473,4.74779,16000000.0
2008-07-08 14:25:00,4.7489,4.74956,4.74816,4.74825,11000000.0
2008-07-08 14:26:00,4.74821,4.74841,4.74735,4.74837,14000000.0
2008-07-08 14:27:00,4.7488,4.7488,4.74679,4.74808,8000000.0
2008-07-08 14:28:00,4.74905,4.74905,4.74647,4.74777,11000000.0
2008-07-08 14:29:00,4.74717,4.74817,4.7462,4.7462,11000000.0
2008-07-08 14:30:00,4.74704,4.74786,4.74622,4.74633,14000000.0
2008-07-08 14:31:00,4.74755,4.74856,4.74692,4.74856,15000000.0
2008-07-08 14:32:00,4.74699,4.75038,4.74699,4.75038,9000000.0
2008-07-08 14:33:00,4.74908,4.75042,4.74894,4.75007,12000000.0
2008-07-08 14:34:00,4.75007,4.75007,4.74834,4.74902,12000000.0
2008-07-08 14:35:00,4.74928,4.7496,4.74765,4.74765,18000000.0
2008-07-08 14:36:00,4.74967,4.75052,4.74809,4.7505,12000000.0
2008-07-08 14:37:00,4.7508,4.75245,4.74964,4.75122,12000000.0
2008-07-08 14:38:00,4.75115,4.75194,4.74948,4.75102,24000000.0
2008-07-08 14:39:00,4.7512,4.75135,4.75021,4.75066,12000000.0
2008-07-08 14:40:00,4.75102,4.75212,4.7506,4.75199,15000000.0
2008-07-08 14:41:00,4.75188,4.75202,4.75036,4.75093,17000000.0
2008-07-08 14:42:00,4.75055,4.75268,4.75055,4.75249,15000000.0
2008-07-08 14:43:00,4.75239,4.75533,4.75226,4.75533,9000000.0
2008-07-08 14:44:00,4.75355,4.75522,4.75337,4.75504,7000000.0
2008-07-08 14:45:00,4.75345,4.75468,4.75316,4.75375,17000000.0
2008-07-08 14:46:00,4.75366,4.75412,4.75228,4.75258,14000000.0
2008-07-08 14:47:00,4.754,4.75434,4.75169,4.75343,16000000.0
2008-07-08 14:48:00,4.75245,4.75465,4.75245,4.75461,12000000.0
2008-07-08 14:49:00,4.75443,4.75479,4.75297,4.75407,20000000.0
2008-07-08 14:50:00,4.75398,4.75452,4.7532,4.7538,12000000.0
2008-07-08 14:51:00,4.75471,4.75471,4.75295,4.75408,12000000.0
2008-07-08 14:52:00,4.75245,4.75353,4.75227,4.75249,22000000.0
2008-07-08 14:53:00,4.75299,4.75303,4.75142,4.75142,17000000.0
2008-07-08 14:54:00,4.75157,4.7529,4.75098,4.75224,14000000.0
2008-07-08 14:55:00,4.75196,4.75307,4.7493,4.75113,20000000.0
2008-07-08 14:56:00,4.75046,4.75125,4.74925,4.75106,22000000.0
2008-07-08 14:57:00,4.75102,4.75209,4.75061,4.75209,10000000.0
2008-07-08 14:58:00,4.75029,4.75157,4.7494,4.75094,17000000.0
2008-07-08 14:59:00,4.75033,4.75036,4.74852,4.74958,12000000.0
2008-07-08 15:00:00,4.74983,4.75099,4.74848,4.74955,14000000.0
2008-07-08 15:01:00,4.74961,4.75002,4.74842,4.74862,16000000.0
2008-07-08 15:02:00,4.75023,4.75023,4.74789,4.74912,13000000.0
2008-07-08 15:03:00,4.74943,4.74943,4.7475,4.74805,7000000.0
2008-07-08 15:04:00,4.74842,4.74947,4.74766,4.74947,12000000.0
2008-07-08 15:05:00,4.74975,4.75052,4.7485,4.75052,20000000.0
2008-07-08 15:06:00,4.75061,4.75061,4.74864,4.7487,9000000.0
2008-07-08 15:07:00,4.74958,4.75138,4.74958,4.7504,9000000.0
2008-07-08 15:08:00,4.75122,4.75227,4.74995,4.75128,14000000.0
2008-07-08 15:09:00,4.7518,4.75303,4.75084,4.75225,14000000.0
2008-07-08 15:10:00,4.75147,4.75307,4.75125,4.75165,15000000.0
2008-07-08 15:11:00,4.7527,4.75304,4.75185,4.75257,10000000.0
2008-07-08 15:12:00,4.75293,4.75293,4.75155,4.75221,10000000.0
2008-07-08 15:13:00,4.75169,4.75309,4.75137,4.7521,20000000.0
2008-07-08 15:14:00,4.75262,4.75262,4.75118,4.75118,10000000.0
2008-07-08 15:15:00,4.75255,4.75255,4.75111,4.75137,13000000.0
2008-07-08 15:16:00,4.7522,4.7522,4.75058,4.75214,11000000.0
2008-07-08 15:17:00,4.75051,4.752,4.75034,4.75125,17000000.0
2008-07-08 15:18:00,4.75092,4.75229,4.75064,4.75187,11000000.0
2008-07-08 15:19:00,4.75053,4.75183,4.75013,4.75162,18000000.0
2008-07-08 15:20:00,4.75019,4.7521,4.75019,4.75194,14000000.0
2008-07-08 15:21:00,4.75149,4.75213,4.75048,4.75138,15000000.0
2008-07-08 15:22:00,4.75157,4.75196,4.75012,4.75012,8000000.0
2008-07-08 15:23:00,4.75116,4.75137,4.74983,4.75134,15000000.0
2008-07-08 15:24:00,4.7506,4.75209,4.75032,4.75175,12000000.0
2008-07-08 15:25:00,4.75089,4.75089,4.74948,4.75031,12000000.0
2008-07-08 15:26:00,4.75083,4.75117,4.7494,4.75048,15000000.0
2008-07-08 15:27:00,4.75035,4.75184,4.75008,4.75027,12000000.0
2008-07-08 15:28:00,4.75082,4.75198,4.75004,4.75137,12000000.0
2008-07-08 15:29:00,4.7521,4.75349,4.7514,4.75349,10000000.0
2008-07-08 15:30:00,4.75297,4.75297,4.75093,4.75191,12000000.0
2008-07-08 15:31:00,4.75136,4.75208,4.75054,4.752,19000000.0
2008-07-08 15:32:00,4.75071,4.75126,4.7495,4.75064,7000000.0
2008-07-08 15:33:00,4.7501,4.75025,4.74921,4.74967,7000000.0
2008-07-08 15:34:00,4.74927,4.74977,4.74842,4.74881,12000000.0
2008-07-08 15:35:00,4.74934,4.7494,4.74768,4.74914,17000000.0
2008-07-08 15:36:00,4.74842,4.74887,4.74771,4.74877,11000000.0
2008-07-08 15:37:00,4.74894,4.75034,4.74791,4.74945,14000000.0
2008-07-08 15:38:00,4.75033,4.75057,4.74875,4.74875,20000000.0
2008-07-08 15:39:00,4.74976,4.75065,4.7491,4.7491,8000000.0
2008-07-08 15:40:00,4.7505,4.75125,4.7496,4.75007,11000000.0
2008-07-08 15:41:00,4.75164,4.75186,4.7501,4.7501,10000000.0
2008-07-08 15:42:00,4.75199,4.75274,4.75047,4.75229,13000000.0
2008-07-08 15:43:00,4.75092,4.75226,4.75047,4.75204,14000000.0
2008-07-08 15:44:00,4.75172,4.75201,4.75024,4.75084,8000000.0
2008-07-08 15:45:00,4.75137,4.75191,4.75036,4.75069,10000000.0
2008-07-08 15:46:00,4.75154,4.75183,4.74959,4.74992,12000000.0
2008-07-08 15:47:00,4.75125,4.75125,4.74963,4.75094,18000000.0
2008-07-08 15:48:00,4.75161,4.75217,4.75117,4.75163,9000000.0
2008-07-08 15:49:00,4.75153,4.75224,4.75089,4.75126,14000000.0
2008-07-08 15:50:00,4.75109,4.75214,4.74948,4.75146,18000000.0
2008-07-08 15:51:00,4.75138,4.75261,4.75058,4.75261,8000000.0
2008-07-08 15:52:00,4.75261,4.75261,4.7506,4.75087,11000000.0
2008-07-08 15:53:00,4.75191,4.75256,4.75084,4.75198,15000000.0
2008-07-08 15:54:00,4.75014,4.75152,4.75004,4.75076,9000000.0
2008-07-08 15:55:00,4.75162,4.752,4.75048,4.75191,9000000.0
2008-07-08 15:56:00,4.75112,4.75183,4.75028,4.75028,11000000.0
2008-07-08 15:57:00,4.75102,4.75165,4.75024,4.75142,15000000.0
2008-07-08 15:58:00,4.75026,4.7521,4.75026,4.7521,13000000.0
2008-07-08 15:59:00,4.75213,4.75321,4.75117,4.75242,15000000.0
2008-07-08 16:00:00,4.75309,4.75321,4.75065,4.75068,11000000.0
2008-07-08 16:01:00,4.75236,4.75236,4.74987,4.75097,14000000.0
2008-07-08 16:02:00,4.75003,4.75013,4.74863,4.74863,11000000.0
2008-07-08 16:03:00,4.74943,4.75028,4.74903,4.75028,8000000.0
2008-07-08 16:04:00,4.75086,4.7509,4.74881,4.74922,8000000.0
2008-07-08 16:05:00,4.74864,4.75081,4.74864,4.75066,8000000.0
2008-07-08 16:06:00,4.75132,4.75197,4.74913,4.75136,16000000.0
2008-07-08 16:07:00,4.75257,4.75353,4.75207,4.75317,18000000.0
2008-07-08 16:08:00,4.75219,4.75403,4.75216,4.7539,14000000.0
2008-07-08 16:09:00,4.75384,4.75532,4.75316,4.7539,12000000.0
2008-07-08 16:10:00,4.75528,4.75549,4.75367,4.75496,10000000.0
2008-07-08 16:11:00,4.75289,4.7537,4.75159,4.75201,13000000.0
2008-07-08 16:12:00,4.75339,4.75396,4.7521,4.7521,16000000.0
2008-07-08 16:13:00,4.75232,4.75325,4.75131,4.75325,7000000.0
2008-07-08 16:14:00,4.75096,4.75262,4.7508,4.75096,16000000.0
2008-07-08 16:15:00,4.7521,4.75213,4.75067,4.75114,15000000.0
2008-07-08 16:16:00,4.75159,4.75242,4.75052,4.75072,17000000.0
2008-07-08 16:17:00,4.75243,4.75295,4.75175,4.75265,10000000.0
2008-07-08 16:18:00,4.754,4.75407,4.75237,4.75335,10000000.0
2008-07-08 16:19:00,4.75399,4.75474,4.75321,4.75402,12000000.0
2008-07-08 16:20:00,4.7537,4.7537,4.75297,4.75319,11000000.0
2008-07-08 16:21:00,4.75351,4.75351,4.75254,4.75286,8000000.0
2008-07-08 16:22:00,4.75374,4.75454,4.75288,4.75454,16000000.0
2008-07-08 16:23:00,4.75408,4.75473,4.75343,4.75429,11000000.0
2008-07-08 16:24:00,4.75523,4.75688,4.75332,4.75605,14000000.0
2008-07-08 16:25:00,4.75568,4.75568,4.7542,4.75509,13000000.0
2008-07-08 16:26:00,4.75351,4.75477,4.75155,4.75282,16000000.0
2008-07-08 16:27:00,4.75242,4.75347,4.75114,4.75166,20000000.0
2008-07-08 16:28:00,4.75283,4.75376,4.7523,4.75376,12000000.0
2008-07-08 16:29:00,4.75232,4.75333,4.75174,4.75301,13000000.0
2008-07-08 16:30:00,4.7527,4.75363,4.75188,4.75341,17000000.0
2008-07-08 16:31:00,4.75389,4.75572,4.75354,4.75436,13000000.0
2008-07-08 16:32:00,4.75527,4.75599,4.75475,4.75579,10000000.0
2008-07-08 16:33:00,4.75562,4.75562,4.75353,4.75416,15000000.0
2008-07-08 16:34:00,4.75419,4.75419,4.75266,4.75266,9000000.0
2008-07-08 16:35:00,4.75412,4.75412,4.75198,4.75335,18000000.0
2008-07-08 16:36:00,4.75296,4.75296,4.75126,4.75189,8000000.0
2008-07-08 16:37:00,4.75235,4.75271,4.75067,4.75242,22000000.0
2008-07-08 16:38:00,4.75219,4.75219,4.74987,4.75055,14000000.0
2008-07-08 16:39:00,4.75079,4.752,4.74976,4.75113,14000000.0
2008-07-08 16:40:00,4.75192,4.75192,4.74984,4.75075,17000000.0
2008-07-08 16:41:00,4.75127,4.75131,4.74964,4.75131,9000000.0
2008-07-08 16:42:00,4.75043,4.75169,4.75021,4.75071,13000000.0
2008-07-08 16:43:00,4.75124,4.75162,4.74996,4.7507,13000000.0
2008-07-08 16:44:00,4.75012,4.75127,4.74936,4.75009,11000000.0
2008-07-08 16:45:00,4.75029,4.75037,4.74845,4.74973,18000000.0
2008-07-08 16:46:00,4.7488,4.75034,4.74862,4.75034,11000000.0
2008-07-08 16:47:00,4.7498,4.75067,4.74909,4.74909,15000000.0
2008-07-08 16:48:00,4.75094,4.75121,4.74934,4.74978,7000000.0
2008-07-08 16:49:00,4.75085,4.75137,4.74847,4.74988,16000000.0
2008-07-08 16:50:00,4.7497,4.74998,4.74862,4.74905,9000000.0
2008-07-08 16:51:00,4.74958,4.74958,4.74724,4.74938,22000000.0
2008-07-08 16:52:00,4.74883,4.74922,4.74812,4.74888,11000000.0
2008-07-08 16:53:00,4.74824,4.75005,4.74748,4.74876,12000000.0
2008-07-08 16:54:00,4.74863,4.74929,4.74689,4.74911,17000000.0
2008-07-08 16:55:00,4.74733,4.7497,4.74721,4.74918,15000000.0
2008-07-08 16:56:00,4.74949,4.75028,4.7489,4.7494,11000000.0
2008-07-08 16:57:00,4.75025,4.75098,4.74947,4.75068,8000000.0
2008-07-08 16:58:00,4.75076,4.75128,4.74958,4.74981,12000000.0
2008-07-08 16:59:00,4.75033,4.75104,4.74913,4.74958,15000000.0
2008-07-08 17:00:00,4.74992,4.75132,4.74973,4.75023,10000000.0
2008-07-08 17:01:00,4.7499,4.75176,4.74986,4.75131,10000000.0
2008-07-08 17:02:00,4.75206,4.75229,4.74998,4.74998,8000000.0
2008-07-08 17:03:00,4.75027,4.75123,4.74996,4.75123,11000000.0
2008-07-08 17:04:00,4.75043,4.75085,4.74939,4.74939,10000000.0
2008-07-08 17:05:00,4.75082,4.75118,4.74949,4.75069,18000000.0
2008-07-08 17:06:00,4.75126,4.75195,4.75054,4.75186,9000000.0
2008-07-08 17:07:00,4.75193,4.7523,4.75133,4.7518,20000000.0
2008-07-08 17:08:00,4.75261,4.75281,4.75101,4.75268,11000000.0
2008-07-08 17:09:00,4.75307,4.75403,4.75197,4.75268,14000000.0
2008-07-08 17:10:00,4.75469,4.75537,4.75361,4.75537,10000000.0
2008-07-08 17:11:00,4.75509,4.75518,4.75352,4.75352,12000000.0
2008-07-08 17:12:00,4.75504,4.7551,4.7534,4.75359,7000000.0
2008-07-08 17:13:00,4.75414,4.7556,4.75372,4.75497,13000000.0
2008-07-08 17:14:00,4.7554,4.7554,4.75396,4.75487,13000000.0
2008-07-08 17:15:00,4.75486,4.75486,4.75291,4.75436,12000000.0
2008-07-08 17:16:00,4.75448,4.75448,4.75278,4.75311,13000000.0
2008-07-08 17:17:00,4.75415,4.75502,4.75325,4.75502,12000000.0
2008-07-08 17:18:00,4.7554,4.75566,4.75437,4.75541,15000000.0
2008-07-08 17:19:00,4.754,4.75507,4.75354,4.75505,10000000.0
2008-07-08 17:20:00,4.75585,4.75725,4.75561,4.75725,13000000.0
2008-07-08 17:21:00,4.75804,4.75854,4.75604,4.75678,17000000.0
2008-07-08 17:22:00,4.75648,4.75764,4.75583,4.75737,15000000.0
2008-07-08 17:23:00,4.75711,4.75791,4.7567,4.75726,10000000.0
2008-07-08 17:24:00,4.75813,4.75813,4.75539,4.75661,17000000.0
2008-07-08 17:25:00,4.75714,4.75731,4.75613,4.75613,11000000.0
2008-07-08 17:26:00,4.75632,4.75731,4.75617,4.75646,12000000.0
2008-07-08 17:27:00,4.75723,4.75762,4.75679,4.75743,9000000.0
2008-07-08 17:28:00,4.75725,4.75767,4.75612,4.75738,16000000.0
2008-07-08 17:29:00,4.75717,4.75779,4.75646,4.75779,9000000.0
2008-07-08 17:30:00,4.75753,4.7582,4.75655,4.75695,11000000.0
2008-07-08 17:31:00,4.75595,4.75768,4.75595,4.75768,13000000.0
2008-07-08 17:32:00,4.75811,4.75952,4.75771,4.75906,13000000.0
2008-07-08 17:33:00,4.75843,4.75961,4.75787,4.75961,11000000.0
2008-07-08 17:34:00,4.76081,4.76127,4.75972,4.76122,12000000.0
2008-07-08 17:35:00,4.76032,4.76141,4.75981,4.75981,13000000.0
2008-07-08 17:36:00,4.7609,4.76198,4.75985,4.76168,14000000.0
2008-07-08 17:37:00,4.76122,4.7615,4.76029,4.76075,10000000.0
2008-07-08 17:38:00,4.75981,4.7608,4.75972,4.76049,7000000.0
2008-07-08 17:39:00,4.76048,4.76074,4.75912,4.75956,16000000.0
2008-07-08 17:40:00,4.76008,4.76034,4.7583,4.75836,17000000.0
2008-07-08 17:41:00,4.7577,4.75863,4.7566,4.7566,16000000.0
2008-07-08 17:42:00,4.75653,4.75756,4.75621,4.75693,16000000.0
2008-07-08 17:43:00,4.75622,4.75786,4.75622,4.75755,17000000.0
2008-07-08 17:44:00,4.75736,4.75833,4.7568,4.75769,8000000.0
2008-07-08 17:45:00,4.75677,4.75796,4.75619,4.75691,11000000.0
2008-07-08 17:46:00,4.75558,4.7566,4.75525,4.75525,9000000.0
2008-07-08 17:47:00,4.75649,4.75662,4.75475,4.75589,19000000.0
2008-07-08 17:48:00,4.75606,4.75753,4.75569,4.75569,16000000.0
2008-07-08 17:49:00,4.75675,4.75675,4.75512,4.75575,15000000.0
2008-07-08 17:50:00,4.7569,4.75695,4.75561,4.75634,11000000.0
2008-07-08 17:51:00,4.75606,4.75828,4.75596,4.7573,9000000.0
2008-07-08 17:52:00,4.75755,4.75798,4.7569,4.75725,11000000.0
2008-07-08 17:53:00,4.75731,4.75783,4.75666,4.75688,9000000.0
2008-07-08 17:54:00,4.7578,4.75798,4.75656,4.75713,10000000.0
2008-07-08 17:55:00,4.75765,4.758,4.75697,4.75743,10000000.0
2008-07-08 17:56:00,4.75684,4.75837,4.75668,4.75837,16000000.0
2008-07-08 17:57:00,4.75824,4.75954,4.75742,4.75853,14000000.0
2008-07-08 17:58:00,4.75922,4.75937,4.75667,4.75937,24000000.0
2008-07-08 17:59:00,4.75942,4.75946,4.75826,4.7594,11000000.0
2008-07-08 18:00:00,4.75892,4.7594,4.75799,4.75895,10000000.0
2008-07-08 18:01:00,4.76031,4.76058,4.75893,4.75989,14000000.0
2008-07-08 18:02:00,4.76004,4.76086,4.75964,4.76014,12000000.0
2008-07-08 18:03:00,4.75911,4.76107,4.75911,4.76015,17000000.0
2008-07-08 18:04:00,4.7599,4.76072,4.75946,4.75985,15000000.0
2008-07-08 18:05:00,4.76021,4.76089,4.7593,4.76034,15000000.0
2008-07-08 18:06:00,4.76186,4.76388,4.76034,4.76263,15000000.0
2008-07-08 18:07:00,4.76175,4.76335,4.76175,4.7625,16000000.0
2008-07-08 18:08:00,4.76363,4.76397,4.7622,4.76243,16000000.0
2008-07-08 18:09:00,4.76282,4.76333,4.76138,4.76138,12000000.0
2008-07-08 18:10:00,4.76231,4.76293,4.76143,4.76244,17000000.0
2008-07-08 18:11:00,4.76051,4.76183,4.76042,4.76127,16000000.0
2008-07-08 18:12:00,4.76115,4.76172,4.75996,4.76119,13000000.0
2008-07-08 18:13:00,4.76067,4.76132,4.7602,4.76089,17000000.0
2008-07-08 18:14:00,4.75968,4.76129,4.75968,4.7611,13000000.0
2008-07-08 18:15:00,4.76154,4.7621,4.76098,4.7616,13000000.0
2008-07-08 18:16:00,4.76218,4.76287,4.76126,4.76237,15000000.0
2008-07-08 18:17:00,4.76243,4.76258,4.76107,4.76165,16000000.0
2008-07-08 18:18:00,4.76172,4.76253,4.76057,4.76154,18000000.0
2008-07-08 18:19:00,4.76144,4.76214,4.76069,4.76136,12000000.0
2008-07-08 18:20:00,4.76107,4.76128,4.75982,4.76124,16000000.0
2008-07-08 18:21:00,4.76038,4.76135,4.75949,4.75996,19000000.0
2008-07-08 18:22:00,4.75976,4.76062,4.75918,4.75992,20000000.0
2008-07-08 18:23:00,4.75941,4.76049,4.75795,4.75824,16000000.0
2008-07-08 18:24:00,4.75829,4.75888,4.75786,4.75807,14000000.0
2008-07-08 18:25:00,4.75781,4.75811,4.7569,4.75788,18000000.0
2008-07-08 18:26:00,4.75805,4.75878,4.75733,4.75733,9000000.0
2008-07-08 18:27:00,4.75816,4.75858,4.75761,4.75776,16000000.0
2008-07-08 18:28:00,4.75866,4.75908,4.75794,4.75794,11000000.0
2008-07-08 18:29:00,4.75838,4.75871,4.75759,4.75857,15000000.0
2008-07-08 18:30:00,4.75817,4.75915,4.75711,4.75745,14000000.0
2008-07-08 18:31:00,4.75795,4.75875,4.75729,4.75784,19000000.0
2008-07-08 18:32:00,4.75841,4.75841,4.75707,4.75832,13000000.0
2008-07-08 18:33:00,4.7582,4.75927,4.75746,4.75895,13000000.0
2008-07-08 18:34:00,4.75742,4.75905,4.7574,4.75891,9000000.0
2008-07-08 18:35:00,4.75899,4.75901,4.75735,4.7585,14000000.0
2008-07-08 18:36:00,4.75869,4.75935,4.75802,4.75886,12000000.0
2008-07-08 18:37:00,4.75911,4.75943,4.75792,4.7588,13000000.0
2008-07-08 18:38:00,4.75808,4.75899,4.757,4.75836,17000000.0
2008-07-08 18:39:00,4.75765,4.75877,4.75669,4.75669,18000000.0
2008-07-08 18:40:00,4.75695,4.75852,4.75649,4.75734,14000000.0
2008-07-08 18:41:00,4.75775,4.75844,4.75692,4.75844,18000000.0
2008-07-08 18:42:00,4.75713,4.75804,4.75656,4.7575,14000000.0
2008-07-08 18:43:00,4.7573,4.7573,4.75601,4.75653,14000000.0
2008-07-08 18:44:00,4.75703,4.75703,4.75535,4.75571,12000000.0
2008-07-08 18:45:00,4.75606,4.75725,4.75551,4.75627,17000000.0
2008-07-08 18:46:00,4.75578,4.75791,4.75578,4.75749,15000000.0
2008-07-08 18:47:00,4.75657,4.75774,4.75616,4.75616,16000000.0
2008-07-08 18:48:00,4.75773,4.75805,4.7561,4.7561,11000000.0
2008-07-08 18:49:00,4.75739,4.75783,4.75561,4.75561,8000000.0
2008-07-08 18:50:00,4.75751,4.75783,4.7565,4.75665,16000000.0
2008-07-08 18:51:00,4.75752,4.75766,4.75706,4.75751,19000000.0
2008-07-08 18:52:00,4.75757,4.75894,4.75707,4.75894,10000000.0
2008-07-08 18:53:00,4.75977,4.75989,4.75814,4.75964,10000000.0
2008-07-08 18:54:00,4.75835,4.7597,4.75819,4.7591,11000000.0
2008-07-08 18:55:00,4.75943,4.75953,4.75882,4.7589,8000000.0
2008-07-08 18:56:00,4.75842,4.7593,4.75789,4.75826,16000000.0
2008-07-08 18:57:00,4.75844,4.75917,4.75764,4.75795,8000000.0
2008-07-08 18:58:00,4.75855,4.759,4.75781,4.75799,13000000.0
2008-07-08 18:59:00,4.75855,4.75933,4.75765,4.75765,17000000.0
2008-07-08 19:00:00,4.75832,4.75892,4.75752,4.75801,13000000.0
2008-07-08 19:01:00,4.75898,4.75898,4.75747,4.75747,12000000.0
2008-07-08 19:02:00,4.75794,4.75873,4.75753,4.75863,16000000.0
2008-07-08 19:03:00,4.75872,4.75968,4.75806,4.7596,17000000.0
2008-07-08 19:04:00,4.75856,4.76027,4.75856,4.76009,12000000.0
2008-07-08 19:05:00,4.76099,4.76166,4.75915,4.7599,17000000.0
2008-07-08 19:06:00,4.76172,4.76172,4.76072,4.76168,7000000.0
2008-07-08 19:07:00,4.7618,4.76242,4.76024,4.76126,20000000.0
2008-07-08 19:08:00,4.76184,4.76205,4.76027,4.76116,21000000.0
2008-07-08 19:09:00,4.76109,4.76216,4.76085,4.76166,16000000.0
2008-07-08 19:10:00,4.76042,4.76133,4.75959,4.76119,14000000.0
2008-07-08 19:11:00,4.76126,4.76126,4.75954,4.75999,12000000.0
2008-07-08 19:12:00,4.75983,4.76048,4.75927,4.76004,18000000.0
2008-07-08 19:13:00,4.76035,4.76035,4.75835,4.75835,14000000.0
2008-07-08 19:14:00,4.759,4.75962,4.75833,4.75905,18000000.0
2008-07-08 19:15:00,4.75849,4.75948,4.75799,4.75948,9000000.0
2008-07-08 19:16:00,4.75798,4.75968,4.75798,4.75866,12000000.0
2008-07-08 19:17:00,4.75855,4.75916,4.75793,4.75804,14000000.0
2008-07-08 19:18:00,4.75816,4.75873,4.75753,4.75858,16000000.0
2008-07-08 19:19:00,4.75757,4.75871,4.75751,4.75827,7000000.0
2008-07-08 19:20:00,4.7588,4.7588,4.75725,4.75828,8000000.0
2008-07-08 19:21:00,4.75826,4.75871,4.75728,4.75728,18000000.0
2008-07-08 19:22:00,4.75715,4.75797,4.75663,4.75791,9000000.0
2008-07-08 19:23:00,4.75606,4.7569,4.75563,4.75624,10000000.0
2008-07-08 19:24:00,4.75478,4.75563,4.75398,4.75549,11000000.0
2008-07-08 19:25:00,4.75416,4.75604,4.75416,4.7551,17000000.0
2008-07-08 19:26:00,4.75588,4.75663,4.75506,4.75663,11000000.0
2008-07-08 19:27:00,4.75605,4.75635,4.75496,4.75549,13000000.0
2008-07-08 19:28:00,4.75649,4.75698,4.7551,4.7551,10000000.0
2008-07-08 19:29:00,4.75625,4.75663,4.75554,4.75595,11000000.0
2008-07-08 19:30:00,4.75613,4.75661,4.75514,4.75595,12000000.0
2008-07-08 19:31:00,4.75627,4.75672,4.75549,4.75562,8000000.0
2008-07-08 19:32:00,4.75615,4.7567,4.75536,4.75536,11000000.0
2008-07-08 19:33:00,4.75644,4.75719,4.75592,4.75594,13000000.0
2008-07-08 19:34:00,4.75657,4.75677,4.755,4.75592,12000000.0
2008-07-08 19:35:00,4.75356,4.75502,4.75283,4.75454,13000000.0
2008-07-08 19:36:00,4.75559,4.75571,4.75381,4.75381,12000000.0
2008-07-08 19:37:00,4.75409,4.75457,4.75348,4.75351,8000000.0
2008-07-08 19:38:00,4.75299,4.7539,4.75268,4.75268,20000000.0
2008-07-08 19:39:00,4.75333,4.75395,4.75257,4.75287,11000000.0
2008-07-08 19:40:00,4.75309,4.75352,4.75238,4.75287,11000000.0
2008-07-08 19:41:00,4.75236,4.75299,4.75193,4.75286,9000000.0
2008-07-08 19:42:00,4.75283,4.75351,4.75208,4.75227,10000000.0
2008-07-08 19:43:00,4.75195,4.75277,4.75129,4.75236,14000000.0
2008-07-08 19:44:00,4.75217,4.75373,4.75189,4.7531,15000000.0
2008-07-08 19:45:00,4.75284,4.75338,4.75248,4.75266,12000000.0
2008-07-08 19:46:00,4.75264,4.75453,4.75241,4.75317,11000000.0
2008-07-08 19:47:00,4.75434,4.7549,4.75326,4.75385,10000000.0
2008-07-08 19:48:00,4.75375,4.75443,4.7531,4.75311,9000000.0
2008-07-08 19:49:00,4.75353,4.75469,4.75279,4.75459,16000000.0
2008-07-08 19:50:00,4.75548,4.75548,4.75404,4.75404,10000000.0
2008-07-08 19:51:00,4.75432,4.75527,4.75404,4.75437,11000000.0
2008-07-08 19:52:00,4.75438,4.75454,4.75301,4.75374,19000000.0
2008-07-08 19:53:00,4.75425,4.75449,4.75295,4.7538,19000000.0
2008-07-08 19:54:00,4.75416,4.75491,4.75275,4.75275,14000000.0
2008-07-08 19:55:00,4.75349,4.75551,4.75308,4.75488,16000000.0
2008-07-08 19:56:00,4.75341,4.75461,4.75273,4.75318,12000000.0
2008-07-08 19:57:00,4.75372,4.75476,4.7528,4.7528,14000000.0
2008-07-08 19:58:00,4.75383,4.75441,4.7522,4.75258,13000000.0
2008-07-08 19:59:00,4.75301,4.75336,4.75208,4.75326,10000000.0
2008-07-08 20:00:00,4.75312,4.7535,4.75219,4.75271,15000000.0
2008-07-08 20:01:00,4.75337,4.75407,4.75262,4.75278,14000000.0
2008-07-08 20:02:00,4.75281,4.75315,4.75234,4.7526,8000000.0
2008-07-08 20:03:00,4.7534,4.75377,4.75266,4.75339,13000000.0
2008-07-08 20:04:00,4.755,4.75529,4.75327,4.75392,12000000.0
2008-07-08 20:05:00,4.75422,4.75481,4.75271,4.75392,11000000.0
2008-07-08 20:06:00,4.75386,4.7545,4.75344,4.75371,10000000.0
2008-07-08 20:07:00,4.75428,4.75544,4.75395,4.75496,13000000.0
2008-07-08 20:08:00,4.75502,4.75559,4.75448,4.75486,16000000.0
2008-07-08 20:09:00,4.75526,4.75594,4.75412,4.75482,17000000.0
2008-07-08 20:10:00,4.75545,4.75626,4.75472,4.75626,10000000.0
2008-07-08 20:11:00,4.75548,4.75601,4.75472,4.7555,13000000.0
2008-07-08 20:12:00,4.75569,4.75574,4.75408,4.75431,15000000.0
2008-07-08 20:13:00,4.75475,4.75571,4.754,4.75456,13000000.0
2008-07-08 20:14:00,4.75494,4.75551,4.75465,4.755,8000000.0
2008-07-08 20:15:00,4.75486,4.75588,4.7542,4.75588,10000000.0
2008-07-08 20:16:00,4.75427,4.7548,4.75282,4.75282,14000000.0
2008-07-08 20:17:00,4.75367,4.75544,4.75319,4.75376,13000000.0
2008-07-08 20:18:00,4.75401,4.7552,4.75391,4.75451,7000000.0
2008-07-08 20:19:00,4.75423,4.7547,4.75401,4.75434,11000000.0
2008-07-08 20:20:00,4.7544,4.75572,4.75388,4.75463,19000000.0
2008-07-08 20:21:00,4.75566,4.75583,4.75472,4.75472,11000000.0
2008-07-08 20:22:00,4.75574,4.75575,4.75409,4.75499,11000000.0
2008-07-08 20:23:00,4.75552,4.75596,4.75469,4.75513,13000000.0
2008-07-08 20:24:00,4.75583,4.75583,4.75442,4.75497,9000000.0
2008-07-08 20:25:00,4.75363,4.75515,4.75363,4.75447,18000000.0
2008-07-08 20:26:00,4.75496,4.75572,4.75463,4.75477,7000000.0
2008-07-08 20:27:00,4.75441,4.75506,4.75402,4.75438,9000000.0
2008-07-08 20:28:00,4.7554,4.7554,4.7542,4.75456,13000000.0
2008-07-08 20:29:00,4.7544,4.75539,4.75355,4.75472,14000000.0
2008-07-08 20:30:00,4.75452,4.75545,4.75434,4.75532,16000000.0
2008-07-08 20:31:00,4.75458,4.75534,4.75379,4.75473,22000000.0
2008-07-08 20:32:00,4.75422,4.75536,4.75392,4.75412,12000000.0
2008-07-08 20:33:00,4.7542,4.75489,4.75384,4.75401,13000000.0
2008-07-08 20:34:00,4.75338,4.7549,4.75338,4.75408,15000000.0
2008-07-08 20:35:00,4.7542,4.7552,4.75364,4.75455,16000000.0
2008-07-08 20:36:00,4.75461,4.75575,4.75422,4.7546,15000000.0
2008-07-08 20:37:00,4.75405,4.75449,4.75305,4.75328,14000000.0
2008-07-08 20:38:00,4.75334,4.75493,4.75303,4.75395,13000000.0
2008-07-08 20:39:00,4.75405,4.7552,4.75351,4.75351,18000000.0
2008-07-08 20:40:00,4.75509,4.75579,4.75431,4.75579,14000000.0
2008-07-08 20:41:00,4.75446,4.75557,4.75446,4.75503,18000000.0
2008-07-08 20:42:00,4.75475,4.75575,4.75408,4.75408,12000000.0
2008-07-08 20:43:00,4.75496,4.75583,4.75421,4.75562,18000000.0
2008-07-08 20:44:00,4.75509,4.75599,4.75446,4.75575,18000000.0
2008-07-08 20:45:00,4.75502,4.75611,4.75491,4.75549,11000000.0
2008-07-08 20:46:00,4.75615,4.75667,4.755,4.75641,18000000.0
2008-07-08 20:47:00,4.75548,4.75729,4.75548,4.75695,20000000.0
2008-07-08 20:48:00,4.75634,4.75732,4.75605,4.75633,17000000.0
2008-07-08 20:49:00,4.7563,4.75693,4.75587,4.75658,16000000.0
2008-07-08 20:50:00,4.75616,4.75674,4.75597,4.75659,8000000.0
2008-07-08 20:51:00,4.75661,4.75696,4.75502,4.75502,8000000.0
2008-07-08 20:52:00,4.75615,4.75672,4.75521,4.75542,12000000.0
2008-07-08 20:53:00,4.75558,4.75683,4.75529,4.75563,16000000.0
2008-07-08 20:54:00,4.75608,4.75669,4.75506,4.75669,15000000.0
2008-07-08 20:55:00,4.75553,4.75695,4.75553,4.756,16000000.0
2008-07-08 20:56:00,4.75617,4.75657,4.75476,4.75476,7000000.0
2008-07-08 20:57:00,4.75569,4.75655,4.7547,4.75581,14000000.0
2008-07-08 20:58:00,4.75642,4.75708,4.75614,4.75647,10000000.0
2008-07-08 20:59:00,4.75702,4.75837,4.75652,4.75735,11000000.0
2008-07-08 21:00:00,4.75806,4.75806,4.75666,4.75696,14000000.0
2008-07-08 21:01:00,4.75834,4.75834,4.75649,4.75716,12000000.0
2008-07-08 21:02:00,4.75705,4.7579,4.75688,4.75707,17000000.0
2008-07-08 21:03:00,4.75806,4.75806,4.75667,4.75769,11000000.0
2008-07-08 21:04:00,4.75696,4.75854,4.75696,4.75835,10000000.0
2008-07-08 21:05:00,4.75774,4.75818,4.75695,4.75695,8000000.0
2008-07-08 21:06:00,4.7585,4.75877,4.75708,4.75723,13000000.0
2008-07-08 21:07:00,4.75901,4.75901,4.75651,4.75732,14000000.0
2008-07-08 21:08:00,4.75607,4.75822,4.75607,4.75756,8000000.0
2008-07-08 21:09:00,4.7569,4.75856,4.7569,4.75767,13000000.0
2008-07-08 21:10:00,4.75744,4.75846,4.75687,4.75763,17000000.0
2008-07-08 21:11:00,4.75742,4.7582,4.75713,4.75819,15000000.0
2008-07-08 21:12:00,4.75799,4.75869,4.75792,4.75836,11000000.0
2008-07-08 21:13:00,4.75836,4.75919,4.75781,4.75853,12000000.0
2008-07-08 21:14:00,4.75823,4.7585,4.75733,4.75788,14000000.0
2008-07-08 21:15:00,4.75778,4.75876,4.75736,4.75812,13000000.0
2008-07-08 21:16:00,4.75764,4.75814,4.75655,4.75715,12000000.0
2008-07-08 21:17:00,4.75723,4.75887,4.75674,4.75757,16000000.0
2008-07-08 21:18:00,4.75818,4.75957,4.7576,4.75888,15000000.0
2008-07-08 21:19:00,4.75851,4.75934,4.75799,4.75927,15000000.0
2008-07-08 21:20:00,4.75869,4.75913,4.75811,4.75871,8000000.0
2008-07-08 21:21:00,4.7586,4.75943,4.75804,4.75867,17000000.0
2008-07-08 21:22:00,4.75861,4.75906,4.75839,4.75898,11000000.0
2008-07-08 21:23:00,4.75887,4.75975,4.75771,4.75852,23000000.0
2008-07-08 21:24:00,4.75749,4.75879,4.75749,4.75848,13000000.0
2008-07-08 21:25:00,4.75892,4.75931,4.75767,4.75846,15000000.0
2008-07-08 21:26:00,4.7581,4.75927,4.75789,4.75844,10000000.0
2008-07-08 21:27:00,4.75893,4.75935,4.75737,4.75755,10000000.0
2008-07-08 21:28:00,4.75731,4.75905,4.75703,4.75785,13000000.0
2008-07-08 21:29:00,4.75798,4.75834,4.75735,4.75785,10000000.0
2008-07-08 21:30:00,4.75816,4.75912,4.75777,4.75777,16000000.0
2008-07-08 21:31:00,4.75774,4.75844,4.75755,4.75768,18000000.0
2008-07-08 21:32:00,4.75792,4.75879,4.75728,4.75797,15000000.0
2008-07-08 21:33:00,4.75728,4.75793,4.7563,4.75694,13000000.0
2008-07-08 21:34:00,4.75703,4.75703,4.75592,4.75592,9000000.0
2008-07-08 21:35:00,4.75656,4.75691,4.75589,4.75649,8000000.0
2008-07-08 21:36:00,4.75674,4.75719,4.75585,4.75585,18000000.0
2008-07-08 21:37:00,4.75635,4.75703,4.75558,4.75698,22000000.0
2008-07-08 21:38:00,4.75689,4.75721,4.75565,4.75565,9000000.0
2008-07-08 21:39:00,4.75792,4.75792,4.75551,4.75685,11000000.0
2008-07-08 21:40:00,4.75689,4.75794,4.75656,4.7569,19000000.0
2008-07-08 21:41:00,4.7573,4.75799,4.75639,4.75646,12000000.0
2008-07-08 21:42:00,4.75753,4.75808,4.75698,4.75751,11000000.0
2008-07-08 21:43:00,4.75744,4.75829,4.75688,4.75712,14000000.0
2008-07-08 21:44:00,4.75784,4.75854,4.75711,4.75822,13000000.0
2008-07-08 21:45:00,4.75901,4.75909,4.75767,4.75851,12000000.0
2008-07-08 21:46:00,4.75941,4.7596,4.75793,4.75847,14000000.0
2008-07-08 21:47:00,4.75837,4.75885,4.75738,4.75863,17000000.0
2008-07-08 21:48:00,4.75863,4.75918,4.75768,4.75855,16000000.0
2008-07-08 21:49:00,4.75895,4.75895,4.75761,4.75776,14000000.0
2008-07-08 21:50:00,4.75774,4.75908,4.75774,4.75808,13000000.0
2008-07-08 21:51:00,4.75876,4.75962,4.75767,4.75962,14000000.0
2008-07-08 21:52:00,4.75923,4.75958,4.75832,4.75859,17000000.0
2008-07-08 21:53:00,4.75947,4.76018,4.75871,4.75928,27000000.0
2008-07-08 21:54:00,4.75952,4.76005,4.7587,4.76004,10000000.0
2008-07-08 21:55:00,4.75894,4.75922,4.75817,4.75904,8000000.0
2008-07-08 21:56:00,4.7582,4.75902,4.75756,4.75873,16000000.0
2008-07-08 21:57:00,4.75861,4.75941,4.75833,4.75941,18000000.0
2008-07-08 21:58:00,4.7592,4.7592,4.7579,4.75887,18000000.0
2008-07-08 21:59:00,4.75888,4.75918,4.75773,4.75855,17000000.0
2008-07-08 22:00:00,4.75725,4.7595,4.75725,4.75937,9000000.0
2008-07-08 22:01:00,4.75884,4.75911,4.75721,4.75721,22000000.0
2008-07-08 22:02:00,4.75856,4.75899,4.75816,4.75872,11000000.0
2008-07-08 22:03:00,4.75866,4.75903,4.75766,4.75903,16000000.0
2008-07-08 22:04:00,4.75887,4.75901,4.75732,4.75732,12000000.0
2008-07-08 22:05:00,4.75822,4.75888,4.7581,4.75837,7000000.0
2008-07-08 22:06:00,4.75763,4.75898,4.75734,4.75889,15000000.0
2008-07-08 22:07:00,4.75883,4.75935,4.75758,4.75812,19000000.0
2008-07-08 22:08:00,4.75826,4.75854,4.75755,4.75841,11000000.0
2008-07-08 22:09:00,4.75779,4.75861,4.75716,4.75718,10000000.0
2008-07-08 22:10:00,4.75773,4.75789,4.75635,4.75679,10000000.0
2008-07-08 22:11:00,4.75624,4.7582,4.75624,4.75738,18000000.0
2008-07-08 22:12:00,4.75778,4.75817,4.75716,4.75789,11000000.0
2008-07-08 22:13:00,4.75762,4.75825,4.75694,4.75784,14000000.0
2008-07-08 22:14:00,4.75784,4.75856,4.75707,4.75856,24000000.0
2008-07-08 22:15:00,4.75825,4.75826,4.75693,4.75766,13000000.0
2008-07-08 22:16:00,4.75777,4.75837,4.75664,4.75824,13000000.0
2008-07-08 22:17:00,4.75752,4.75785,4.75712,4.75785,8000000.0
2008-07-08 22:18:00,4.75671,4.75792,4.75666,4.75714,13000000.0
2008-07-08 22:19:00,4.75738,4.75776,4.75669,4.75686,14000000.0
2008-07-08 22:20:00,4.757,4.75773,4.75666,4.7574,21000000.0
2008-07-08 22:21:00,4.75588,4.75595,4.75575,4.75575,13000000.0
2008-07-08 22:22:00,4.75735,4.75735,4.75599,4.7565,12000000.0
2008-07-08 22:23:00,4.75673,4.75787,4.75633,4.75769,18000000.0
2008-07-08 22:24:00,4.75662,4.75771,4.75662,4.75663,14000000.0
2008-07-08 22:25:00,4.75742,4.75742,4.75646,4.75646,13000000.0
2008-07-08 22:26:00,4.75715,4.75759,4.75608,4.75645,13000000.0
2008-07-08 22:27:00,4.75533,4.75625,4.75504,4.75572,16000000.0
2008-07-08 22:28:00,4.75551,4.75629,4.75491,4.75586,13000000.0
2008-07-08 22:29:00,4.7562,4.75635,4.75493,4.75583,21000000.0
2008-07-08 22:30:00,4.75437,4.75593,4.75437,4.75526,17000000.0
2008-07-08 22:31:00,4.75548,4.75548,4.75495,4.75546,10000000.0
2008-07-08 22:32:00,4.75483,4.75588,4.75422,4.75507,13000000.0
2008-07-08 22:33:00,4.7552,4.75583,4.75447,4.75521,13000000.0
2008-07-08 22:34:00,4.75525,4.75594,4.7548,4.75547,13000000.0
2008-07-08 22:35:00,4.75552,4.75575,4.7549,4.7552,19000000.0
2008-07-08 22:36:00,4.75523,4.75594,4.75456,4.75545,14000000.0
2008-07-08 22:37:00,4.75415,4.75546,4.75415,4.75511,17000000.0
2008-07-08 22:38:00,4.75538,4.75556,4.75398,4.75498,9000000.0
2008-07-08 22:39:00,4.75522,4.75551,4.75397,4.75498,20000000.0
2008-07-08 22:40:00,4.75494,4.75564,4.75439,4.75483,13000000.0
2008-07-08 22:41:00,4.75513,4.75589,4.75458,4.75587,13000000.0
2008-07-08 22:42:00,4.75617,4.75617,4.75465,4.75465,10000000.0
2008-07-08 22:43:00,4.75527,4.75543,4.75423,4.75494,15000000.0
2008-07-08 22:44:00,4.75449,4.75511,4.75398,4.75466,16000000.0
2008-07-08 22:45:00,4.75408,4.75496,4.75325,4.7544,14000000.0
2008-07-08 22:46:00,4.75433,4.75524,4.75377,4.75491,12000000.0
2008-07-08 22:47:00,4.75407,4.7545,4.75395,4.7545,7000000.0
2008-07-08 22:48:00,4.75436,4.75509,4.75381,4.75412,16000000.0
2008-07-08 22:49:00,4.75463,4.75465,4.75306,4.75334,10000000.0
2008-07-08 22:50:00,4.75413,4.75462,4.75328,4.75371,15000000.0
2008-07-08 22:51:00,4.7538,4.75434,4.75338,4.75385,17000000.0
2008-07-08 22:52:00,4.75372,4.75435,4.75335,4.75434,10000000.0
2008-07-08 22:53:00,4.75281,4.75414,4.75274,4.75401,20000000.0
2008-07-08 22:54:00,4.75347,4.75429,4.75343,4.75419,10000000.0
2008-07-08 22:55:00,4.75331,4.75449,4.75321,4.75389,12000000.0
2008-07-08 22:56:00,4.75394,4.7541,4.75275,4.75359,9000000.0
2008-07-08 22:57:00,4.75263,4.75423,4.75259,4.75364,18000000.0
2008-07-08 22:58:00,4.75351,4.75382,4.75273,4.75323,13000000.0
2008-07-08 22:59:00,4.75384,4.75409,4.75297,4.75325,10000000.0
2008-07-08 23:00:00,4.7525,4.75384,4.75223,4.7535,17000000.0
2008-07-08 23:01:00,4.75286,4.75367,4.75274,4.753,13000000.0
2008-07-08 23:02:00,4.75335,4.75473,4.75277,4.75468,7000000.0
2008-07-08 23:03:00,4.75425,4.75456,4.75295,4.75422,16000000.0
2008-07-08 23:04:00,4.7543,4.75455,4.75338,4.75338,12000000.0
2008-07-08 23:05:00,4.75379,4.75474,4.75338,4.75474,11000000.0
2008-07-08 23:06:00,4.75314,4.75447,4.75314,4.75426,11000000.0
2008-07-08 23:07:00,4.75383,4.75476,4.75326,4.75438,13000000.0
2008-07-08 23:08:00,4.7543,4.75441,4.75417,4.75428,20000000.0
2008-07-08 23:09:00,4.75381,4.7544,4.75311,4.7534,16000000.0
2008-07-08 23:10:00,4.75365,4.75365,4.75268,4.75322,16000000.0
2008-07-08 23:11:00,4.75304,4.75405,4.75282,4.75334,10000000.0
2008-07-08 23:12:00,4.75323,4.75374,4.75272,4.75374,12000000.0
2008-07-08 23:13:00,4.75367,4.75401,4.75262,4.75326,16000000.0
2008-07-08 23:14:00,4.75237,4.75386,4.75237,4.75347,9000000.0
2008-07-08 23:15:00,4.75367,4.75383,4.75257,4.75314,9000000.0
2008-07-08 23:16:00,4.75332,4.7535,4.75211,4.75335,18000000.0
2008-07-08 23:17:00,4.75266,4.75353,4.75237,4.75309,8000000.0
2008-07-08 23:18:00,4.75373,4.7541,4.75243,4.75278,10000000.0
2008-07-08 23:19:00,4.75276,4.75332,4.75252,4.75327,9000000.0
2008-07-08 23:20:00,4.75261,4.75368,4.75231,4.75289,17000000.0
2008-07-08 23:21:00,4.75322,4.75368,4.75269,4.75333,11000000.0
2008-07-08 23:22:00,4.7533,4.7537,4.7524,4.7524,12000000.0
2008-07-08 23:23:00,4.75363,4.75363,4.75241,4.75304,12000000.0
2008-07-08 23:24:00,4.75338,4.7548,4.75314,4.75393,12000000.0
2008-07-08 23:25:00,4.75451,4.75466,4.75378,4.75462,9000000.0
2008-07-08 23:26:00,4.75521,4.75521,4.7536,4.75386,14000000.0
2008-07-08 23:27:00,4.7545,4.75495,4.75365,4.75422,17000000.0
2008-07-08 23:28:00,4.75443,4.7548,4.75441,4.7548,15000000.0
2008-07-08 23:29:00,4.75448,4.75455,4.75447,4.75448,11000000.0
2008-07-08 23:30:00,4.75452,4.75469,4.75327,4.75447,14000000.0
2008-07-08 23:31:00,4.75471,4.75471,4.75412,4.75412,7000000.0
2008-07-08 23:32:00,4.75441,4.75459,4.75363,4.75405,15000000.0
2008-07-08 23:33:00,4.75475,4.75475,4.75455,4.75467,7000000.0
2008-07-08 23:34:00,4.75453,4.75544,4.754,4.75521,10000000.0
2008-07-08 23:35:00,4.75548,4.75555,4.75522,4.75527,12000000.0
2008-07-08 23:36:00,4.75508,4.75546,4.75423,4.75458,10000000.0
2008-07-08 23:37:00,4.75509,4.7554,4.75442,4.75442,14000000.0
2008-07-08 23:38:00,4.75445,4.75524,4.75443,4.75468,17000000.0
2008-07-08 23:39:00,4.75436,4.75492,4.75377,4.75432,9000000.0
2008-07-08 23:40:00,4.75499,4.75503,4.75361,4.75423,12000000.0
2008-07-08 23:41:00,4.75386,4.75476,4.75348,4.75462,9000000.0
2008-07-08 23:42:00,4.75423,4.7545,4.75326,4.75401,15000000.0
2008-07-08 23:43:00,4.75388,4.75492,4.7534,4.75413,13000000.0
2008-07-08 23:44:00,4.75341,4.75424,4.75301,4.75397,8000000.0
2008-07-08 23:45:00,4.75407,4.7545,4.75346,4.75362,12000000.0
2008-07-08 23:46:00,4.75401,4.75444,4.75356,4.75378,20000000.0
2008-07-08 23:47:00,4.75461,4.75475,4.75328,4.75328,19000000.0
2008-07-08 23:48:00,4.75426,4.75439,4.75342,4.75356,14000000.0
2008-07-08 23:49:00,4.75311,4.75386,4.75299,4.75386,12000000.0
2008-07-08 23:50:00,4.75372,4.75461,4.7533,4.7544,10000000.0
2008-07-08 23:51:00,4.75471,4.75507,4.75379,4.75474,14000000.0
2008-07-08 23:52:00,4.75437,4.75437,4.75369,4.75434,13000000.0
2008-07-08 23:53:00,4.75409,4.75476,4.75341,4.75469,16000000.0
2008-07-08 23:54:00,4.75472,4.75472,4.75374,4.75407,13000000.0
2008-07-08 23:55:00,4.75488,4.75488,4.75353,4.75426,16000000.0
2008-07-08 23:56:00,4.75423,4.75493,4.75408,4.75472,12000000.0
2008-07-08 23:57:00,4.75415,4.75435,4.75415,4.75415,14000000.0
2008-07-08 23:58:00,4.755,4.755,4.75363,4.75363,16000000.0
2008-07-08 23:59:00,4.75461,4.75505,4.75352,4.75384,12000000.0
2008-07-09 00:00:00,4.75425,4.75482,4.75415,4.75415,17000000.0
2008-07-09 00:01:00,4.75469,4.75534,4.75398,4.75436,12000000.0
2008-07-09 00:02:00,4.75509,4.75509,4.75381,4.75492,11000000.0
2008-07-09 00:03:00,4.75479,4.75536,4.75457,4.75505,7000000.0
2008-07-09 00:04:00,4.75395,4.75415,4.75395,4.75408,16000000.0
2008-07-09 00:05:00,4.75452,4.75571,4.75418,4.75485,17000000.0
2008-07-09 00:06:00,4.75649,4.75649,4.75485,4.75524,10000000.0
2008-07-09 00:07:00,4.75565,4.75611,4.75485,4.75539,19000000.0
2008-07-09 00:08:00,4.75473,4.75526,4.75423,4.75526,9000000.0
2008-07-09 00:09:00,4.75447,4.75538,4.75395,4.75451,19000000.0
2008-07-09 00:10:00,4.7551,4.7551,4.75379,4.75473,16000000.0
2008-07-09 00:11:00,4.7538,4.75464,4.7538,4.75464,9000000.0
2008-07-09 00:12:00,4.75469,4.75476,4.75399,4.75446,11000000.0
2008-07-09 00:13:00,4.75458,4.75465,4.75445,4.75465,8000000.0
2008-07-09 00:14:00,4.7556,4.7556,4.75416,4.75454,9000000.0
2008-07-09 00:15:00,4.7551,4.7551,4.75373,4.75431,15000000.0
2008-07-09 00:16:00,4.75409,4.75533,4.75409,4.75503,18000000.0
2008-07-09 00:17:00,4.75517,4.7554,4.75364,4.75364,21000000.0
2008-07-09 00:18:00,4.75464,4.75531,4.75367,4.75482,16000000.0
2008-07-09 00:19:00,4.7549,4.75532,4.75428,4.75428,12000000.0
2008-07-09 00:20:00,4.75559,4.75559,4.75399,4.75443,13000000.0
2008-07-09 00:21:00,4.75529,4.75542,4.75409,4.75504,13000000.0
2008-07-09 00:22:00,4.75432,4.75549,4.75432,4.75437,13000000.0
2008-07-09 00:23:00,4.75467,4.75524,4.75378,4.75378,11000000.0
2008-07-09 00:24:00,4.75428,4.75533,4.75426,4.75496,10000000.0
2008-07-09 00:25:00,4.75495,4.75593,4.75453,4.75539,16000000.0
2008-07-09 00:26:00,4.75556,4.75556,4.7544,4.75505,13000000.0
2008-07-09 00:27:00,4.75465,4.75551,4.75384,4.75384,16000000.0
2008-07-09 00:28:00,4.75498,4.75505,4.75485,4.75485,13000000.0
2008-07-09 00:29:00,4.7543,4.75525,4.75428,4.75493,10000000.0
2008-07-09 00:30:00,4.75558,4.75558,4.75414,4.75466,15000000.0
2008-07-09 00:31:00,4.75419,4.75574,4.75419,4.75502,18000000.0
2008-07-09 00:32:00,4.75413,4.75539,4.75413,4.75428,14000000.0
2008-07-09 00:33:00,4.75487,4.75495,4.75475,4.75475,13000000.0
2008-07-09 00:34:00,4.75488,4.755,4.75474,4.75497,11000000.0
2008-07-09 00:35:00,4.75527,4.75534,4.75453,4.75534,13000000.0
2008-07-09 00:36:00,4.75396,4.75532,4.7538,4.75471,12000000.0
2008-07-09 00:37:00,4.7537,4.7552,4.7537,4.7552,10000000.0
2008-07-09 00:38:00,4.75399,4.75527,4.75399,4.75511,11000000.0
2008-07-09 00:39:00,4.75484,4.75499,4.75465,4.75465,16000000.0
2008-07-09 00:40:00,4.75451,4.75521,4.75399,4.75521,10000000.0
2008-07-09 00:41:00,4.75453,4.75529,4.7542,4.75485,15000000.0
2008-07-09 00:42:00,4.75501,4.75541,4.75433,4.7547,10000000.0
2008-07-09 00:43:00,4.75387,4.75451,4.75386,4.75451,8000000.0
2008-07-09 00:44:00,4.75532,4.75559,4.7546,4.75526,7000000.0
2008-07-09 00:45:00,4.75558,4.75558,4.7544,4.7544,10000000.0
2008-07-09 00:46:00,4.75503,4.75521,4.75432,4.75475,18000000.0
2008-07-09 00:47:00,4.75489,4.7554,4.75366,4.75366,18000000.0
2008-07-09 00:48:00,4.75446,4.75468,4.75348,4.75348,15000000.0
2008-07-09 00:49:00,4.75436,4.75464,4.75377,4.75377,19000000.0
2008-07-09 00:50:00,4.75546,4.75555,4.75412,4.75529,15000000.0
2008-07-09 00:51:00,4.75466,4.75597,4.75466,4.75583,12000000.0
2008-07-09 00:52:00,4.75426,4.75538,4.75412,4.75471,15000000.0
2008-07-09 00:53:00,4.75509,4.75543,4.75433,4.75497,9000000.0
2008-07-09 00:54:00,4.75472,4.75569,4.75426,4.75426,17000000.0
2008-07-09 00:55:00,4.75562,4.75574,4.7548,4.75538,11000000.0
2008-07-09 00:56:00,4.75557,4.75557,4.75442,4.75523,23000000.0
2008-07-09 00:57:00,4.75571,4.75577,4.75425,4.75563,11000000.0
2008-07-09 00:58:00,4.7545,4.75576,4.7544,4.75567,11000000.0
2008-07-09 00:59:00,4.75609,4.75609,4.75486,4.75486,11000000.0
2008-07-09 01:00:00,4.75571,4.75571,4.7542,4.7542,14000000.0
2008-07-09 01:01:00,4.75507,4.75524,4.75436,4.75473,9000000.0
2008-07-09 01:02:00,4.75399,4.75515,4.75363,4.75471,13000000.0
2008-07-09 01:03:00,4.75411,4.75495,4.75327,4.75471,18000000.0
2008-07-09 01:04:00,4.7551,4.75528,4.75426,4.75445,11000000.0
2008-07-09 01:05:00,4.75419,4.75514,4.75403,4.75434,13000000.0
2008-07-09 01:06:00,4.75426,4.7549,4.75334,4.75334,9000000.0
2008-07-09 01:07:00,4.75437,4.75506,4.7539,4.75462,15000000.0
2008-07-09 01:08:00,4.75415,4.75435,4.75415,4.75415,15000000.0
2008-07-09 01:09:00,4.75416,4.75438,4.75416,4.75436,14000000.0
2008-07-09 01:10:00,4.75332,4.75375,4.75332,4.75375,13000000.0
2008-07-09 01:11:00,4.75343,4.75536,4.75343,4.75492,7000000.0
2008-07-09 01:12:00,4.75424,4.75548,4.75355,4.75426,17000000.0
2008-07-09 01:13:00,4.75468,4.75554,4.75402,4.75402,18000000.0
2008-07-09 01:14:00,4.75387,4.75545,4.75387,4.75545,14000000.0
2008-07-09 01:15:00,4.75394,4.75584,4.75394,4.75523,10000000.0
2008-07-09 01:16:00,4.75514,4.75556,4.75414,4.75462,18000000.0
2008-07-09 01:17:00,4.75503,4.75578,4.75442,4.75558,16000000.0
2008-07-09 01:18:00,4.75471,4.75577,4.75424,4.75498,13000000.0
2008-07-09 01:19:00,4.75422,4.75492,4.75365,4.75409,12000000.0
2008-07-09 01:20:00,4.75475,4.75475,4.75352,4.75413,15000000.0
2008-07-09 01:21:00,4.75424,4.75459,4.75338,4.7542,14000000.0
2008-07-09 01:22:00,4.75412,4.75505,4.75371,4.75439,13000000.0
2008-07-09 01:23:00,4.75464,4.75528,4.75401,4.75419,14000000.0
2008-07-09 01:24:00,4.75445,4.75465,4.75445,4.75445,15000000.0
2008-07-09 01:25:00,4.75368,4.75375,4.75355,4.75368,17000000.0
2008-07-09 01:26:00,4.75388,4.75549,4.75388,4.75549,14000000.0
2008-07-09 01:27:00,4.75438,4.75587,4.75438,4.75522,13000000.0
2008-07-09 01:28:00,4.75541,4.75541,4.75401,4.75401,9000000.0
2008-07-09 01:29:00,4.75496,4.75553,4.75435,4.75516,11000000.0
2008-07-09 01:30:00,4.75502,4.75554,4.75435,4.7545,20000000.0
2008-07-09 01:31:00,4.75489,4.75561,4.75449,4.75561,9000000.0
2008-07-09 01:32:00,4.7549,4.75562,4.75443,4.75562,7000000.0
2008-07-09 01:33:00,4.75474,4.75582,4.75468,4.75517,13000000.0
2008-07-09 01:34:00,4.75581,4.75581,4.75469,4.7554,10000000.0
2008-07-09 01:35:00,4.75505,4.75547,4.75455,4.75457,17000000.0
2008-07-09 01:36:00,4.75471,4.75528,4.75382,4.75435,16000000.0
2008-07-09 01:37:00,4.75492,4.75537,4.75429,4.7543,13000000.0
2008-07-09 01:38:00,4.75417,4.75529,4.75417,4.7551,15000000.0
2008-07-09 01:39:00,4.7543,4.75587,4.7543,4.75521,13000000.0
2008-07-09 01:40:00,4.7556,4.75614,4.75499,4.75501,14000000.0
2008-07-09 01:41:00,4.75493,4.7562,4.75439,4.75439,12000000.0
2008-07-09 01:42:00,4.75508,4.75599,4.75461,4.75461,14000000.0
2008-07-09 01:43:00,4.75603,4.75625,4.75469,4.7552,18000000.0
2008-07-09 01:44:00,4.75623,4.75623,4.75449,4.75529,12000000.0
2008-07-09 01:45:00,4.75452,4.75523,4.75405,4.75405,19000000.0
2008-07-09 01:46:00,4.75503,4.75567,4.75426,4.75474,15000000.0
2008-07-09 01:47:00,4.7552,4.75529,4.75403,4.75529,10000000.0
2008-07-09 01:48:00,4.75507,4.75542,4.75439,4.75493,14000000.0
2008-07-09 01:49:00,4.75497,4.75543,4.75377,4.75383,16000000.0
2008-07-09 01:50:00,4.75455,4.75521,4.75402,4.75403,18000000.0
2008-07-09 01:51:00,4.755,4.75531,4.75376,4.75376,16000000.0
2008-07-09 01:52:00,4.75522,4.75531,4.75454,4.75516,10000000.0
2008-07-09 01:53:00,4.75496,4.75548,4.75461,4.75511,15000000.0
2008-07-09 01:54:00,4.7544,4.75535,4.75384,4.75463,14000000.0
2008-07-09 01:55:00,4.75428,4.75505,4.75315,4.75402,14000000.0
2008-07-09 01:56:00,4.75389,4.75481,4.75389,4.75458,8000000.0
2008-07-09 01:57:00,4.7547,4.75512,4.75344,4.75506,10000000.0
2008-07-09 01:58:00,4.75432,4.75542,4.75401,4.75464,21000000.0
2008-07-09 01:59:00,4.75486,4.75529,4.75383,4.75489,16000000.0
2008-07-09 02:00:00,4.75456,4.75525,4.75391,4.75448,11000000.0
2008-07-09 02:01:00,4.75479,4.75553,4.75436,4.75474,11000000.0
2008-07-09 02:02:00,4.75501,4.75557,4.75386,4.75498,13000000.0
2008-07-09 02:03:00,4.75487,4.75596,4.75445,4.75584,8000000.0
2008-07-09 02:04:00,4.7539,4.75556,4.7539,4.75429,18000000.0
2008-07-09 02:05:00,4.75451,4.75517,4.7536,4.75422,14000000.0
2008-07-09 02:06:00,4.75305,4.75325,4.75305,4.75318,18000000.0
2008-07-09 02:07:00,4.75422,4.75513,4.75298,4.75441,12000000.0
2008-07-09 02:08:00,4.75476,4.75534,4.754,4.75475,12000000.0
2008-07-09 02:09:00,4.75439,4.7551,4.75378,4.7542,11000000.0
2008-07-09 02:10:00,4.75444,4.75444,4.75344,4.75416,10000000.0
2008-07-09 02:11:00,4.75424,4.75442,4.75296,4.75412,16000000.0
2008-07-09 02:12:00,4.7535,4.75373,4.75243,4.75323,17000000.0
2008-07-09 02:13:00,4.75335,4.75355,4.75335,4.75335,9000000.0
2008-07-09 02:14:00,4.75265,4.75265,4.75245,4.75257,16000000.0
2008-07-09 02:15:00,4.75329,4.7543,4.7528,4.75327,15000000.0
2008-07-09 02:16:00,4.75308,4.75406,4.75283,4.75335,16000000.0
2008-07-09 02:17:00,4.75374,4.75374,4.75276,4.75297,14000000.0
2008-07-09 02:18:00,4.75301,4.75402,4.75287,4.75388,16000000.0
2008-07-09 02:19:00,4.75266,4.7537,4.75265,4.75344,11000000.0
2008-07-09 02:20:00,4.75354,4.75437,4.75324,4.75374,10000000.0
2008-07-09 02:21:00,4.75369,4.7549,4.75337,4.75405,18000000.0
2008-07-09 02:22:00,4.75435,4.75542,4.75356,4.7539,15000000.0
2008-07-09 02:23:00,4.75509,4.75551,4.75438,4.75508,16000000.0
2008-07-09 02:24:00,4.75387,4.75486,4.75349,4.75486,12000000.0
2008-07-09 02:25:00,4.75445,4.7554,4.75354,4.75418,18000000.0
2008-07-09 02:26:00,4.75481,4.75534,4.75428,4.75518,8000000.0
2008-07-09 02:27:00,4.75437,4.75506,4.75336,4.75452,12000000.0
2008-07-09 02:28:00,4.75444,4.75489,4.75389,4.75415,15000000.0
2008-07-09 02:29:00,4.75364,4.75478,4.75332,4.75466,15000000.0
2008-07-09 02:30:00,4.7541,4.75444,4.75341,4.75429,19000000.0
2008-07-09 02:31:00,4.7539,4.75522,4.7539,4.7542,13000000.0
2008-07-09 02:32:00,4.75439,4.75522,4.75336,4.75336,17000000.0
2008-07-09 02:33:00,4.75425,4.75488,4.75359,4.75478,10000000.0
2008-07-09 02:34:00,4.75373,4.75457,4.75373,4.7539,11000000.0
2008-07-09 02:35:00,4.75437,4.75519,4.7533,4.75461,14000000.0
2008-07-09 02:36:00,4.75445,4.755,4.75356,4.755,13000000.0
2008-07-09 02:37:00,4.75415,4.75477,4.75385,4.7544,9000000.0
2008-07-09 02:38:00,4.75513,4.75513,4.75366,4.75417,12000000.0
2008-07-09 02:39:00,4.75454,4.75512,4.75405,4.75411,11000000.0
2008-07-09 02:40:00,4.75461,4.75536,4.75364,4.75488,19000000.0
2008-07-09 02:41:00,4.75361,4.75477,4.75359,4.75477,12000000.0
2008-07-09 02:42:00,4.75424,4.75451,4.75331,4.75354,11000000.0
2008-07-09 02:43:00,4.75381,4.75466,4.75311,4.75362,12000000.0
2008-07-09 02:44:00,4.75348,4.75424,4.75346,4.7539,9000000.0
2008-07-09 02:45:00,4.75386,4.75386,4.75347,4.75362,13000000.0
2008-07-09 02:46:00,4.75407,4.75478,4.75337,4.75478,11000000.0
2008-07-09 02:47:00,4.75363,4.75447,4.75355,4.75356,10000000.0
2008-07-09 02:48:00,4.75437,4.75484,4.75366,4.75462,11000000.0
2008-07-09 02:49:00,4.75459,4.75481,4.75314,4.75325,10000000.0
2008-07-09 02:50:00,4.75429,4.75485,4.75342,4.75455,17000000.0
2008-07-09 02:51:00,4.7554,4.7554,4.75371,4.75404,15000000.0
2008-07-09 02:52:00,4.75555,4.75571,4.75346,4.75346,13000000.0
2008-07-09 02:53:00,4.75462,4.75604,4.75461,4.75511,12000000.0
2008-07-09 02:54:00,4.75535,4.75636,4.75474,4.75528,13000000.0
2008-07-09 02:55:00,4.75494,4.75571,4.7547,4.7556,13000000.0
2008-07-09 02:56:00,4.75577,4.75617,4.75487,4.7554,13000000.0
2008-07-09 02:57:00,4.75573,4.75636,4.75474,4.75474,10000000.0
2008-07-09 02:58:00,4.75494,4.75626,4.75469,4.75589,15000000.0
2008-07-09 02:59:00,4.75608,4.75665,4.75482,4.75506,12000000.0
2008-07-09 03:00:00,4.75552,4.75653,4.75485,4.75593,17000000.0
2008-07-09 03:01:00,4.75635,4.75721,4.75528,4.75682,9000000.0
2008-07-09 03:02:00,4.75698,4.7591,4.75651,4.75789,15000000.0
2008-07-09 03:03:00,4.75781,4.7581,4.75676,4.75751,14000000.0
2008-07-09 03:04:00,4.7571,4.75802,4.75639,4.75802,11000000.0
2008-07-09 03:05:00,4.75722,4.75803,4.75658,4.75664,12000000.0
2008-07-09 03:06:00,4.75756,4.75877,4.75756,4.75833,12000000.0
2008-07-09 03:07:00,4.75875,4.75913,4.75759,4.75769,18000000.0
2008-07-09 03:08:00,4.75824,4.75872,4.75744,4.75744,9000000.0
2008-07-09 03:09:00,4.7587,4.75886,4.75754,4.75879,9000000.0
2008-07-09 03:10:00,4.75833,4.75833,4.75693,4.75804,11000000.0
2008-07-09 03:11:00,4.75736,4.75846,4.75703,4.75708,16000000.0
2008-07-09 03:12:00,4.75775,4.75795,4.75697,4.7576,8000000.0
2008-07-09 03:13:00,4.75722,4.75787,4.75665,4.75708,12000000.0
2008-07-09 03:14:00,4.75701,4.7585,4.75701,4.75831,16000000.0
2008-07-09 03:15:00,4.75746,4.75861,4.75719,4.75811,10000000.0
2008-07-09 03:16:00,4.75807,4.75878,4.75758,4.75863,16000000.0
2008-07-09 03:17:00,4.75837,4.75931,4.75774,4.75871,16000000.0
2008-07-09 03:18:00,4.75827,4.75902,4.75786,4.75786,9000000.0
2008-07-09 03:19:00,4.758,4.75832,4.75767,4.75832,10000000.0
2008-07-09 03:20:00,4.75826,4.75931,4.758,4.75821,20000000.0
2008-07-09 03:21:00,4.75754,4.75884,4.75737,4.75737,18000000.0
2008-07-09 03:22:00,4.7568,4.7585,4.7567,4.75813,15000000.0
2008-07-09 03:23:00,4.75761,4.75847,4.75718,4.75766,15000000.0
2008-07-09 03:24:00,4.757,4.75786,4.75695,4.75776,12000000.0
2008-07-09 03:25:00,4.75719,4.75808,4.75688,4.75786,15000000.0
2008-07-09 03:26:00,4.75711,4.75811,4.75681,4.75803,19000000.0
2008-07-09 03:27:00,4.75819,4.75828,4.75706,4.75828,8000000.0
2008-07-09 03:28:00,4.75789,4.75844,4.75693,4.75837,13000000.0
2008-07-09 03:29:00,4.75726,4.75814,4.7571,4.75814,9000000.0
2008-07-09 03:30:00,4.75765,4.75931,4.75648,4.75931,17000000.0
2008-07-09 03:31:00,4.7581,4.75985,4.75807,4.75891,7000000.0
2008-07-09 03:32:00,4.7592,4.75947,4.75829,4.75891,15000000.0
2008-07-09 03:33:00,4.75783,4.75933,4.75783,4.75871,14000000.0
2008-07-09 03:34:00,4.75923,4.75947,4.75775,4.75883,13000000.0
2008-07-09 03:35:00,4.75904,4.75993,4.75866,4.75907,9000000.0
2008-07-09 03:36:00,4.75847,4.75968,4.75756,4.75756,13000000.0
2008-07-09 03:37:00,4.75924,4.75924,4.75723,4.75758,13000000.0
2008-07-09 03:38:00,4.75841,4.75863,4.75711,4.75824,14000000.0
2008-07-09 03:39:00,4.75822,4.75843,4.75701,4.7578,11000000.0
2008-07-09 03:40:00,4.75739,4.75842,4.7573,4.7577,12000000.0
2008-07-09 03:41:00,4.75749,4.75801,4.75678,4.75678,19000000.0
2008-07-09 03:42:00,4.75717,4.75769,4.75659,4.75761,10000000.0
2008-07-09 03:43:00,4.75714,4.7575,4.75591,4.75695,12000000.0
2008-07-09 03:44:00,4.75672,4.75705,4.75516,4.75641,12000000.0
2008-07-09 03:45:00,4.75667,4.75721,4.75581,4.75645,14000000.0
2008-07-09 03:46:00,4.75655,4.75746,4.75625,4.75648,13000000.0
2008-07-09 03:47:00,4.75555,4.75704,4.75555,4.75701,9000000.0
2008-07-09 03:48:00,4.75656,4.75656,4.75556,4.75602,8000000.0
2008-07-09 03:49:00,4.75456,4.7563,4.75405,4.75491,19000000.0
2008-07-09 03:50:00,4.75554,4.75653,4.75472,4.75601,12000000.0
2008-07-09 03:51:00,4.7562,4.75679,4.75547,4.75574,15000000.0
2008-07-09 03:52:00,4.75542,4.75648,4.75517,4.75559,11000000.0
2008-07-09 03:53:00,4.75572,4.7564,4.75489,4.75527,12000000.0
2008-07-09 03:54:00,4.75538,4.75545,4.75525,4.75525,12000000.0
2008-07-09 03:55:00,4.75507,4.75613,4.75504,4.75508,12000000.0
2008-07-09 03:56:00,4.75629,4.75755,4.75603,4.75714,14000000.0
2008-07-09 03:57:00,4.75685,4.75768,4.75583,4.75631,15000000.0
2008-07-09 03:58:00,4.75699,4.75731,4.7561,4.75684,12000000.0
2008-07-09 03:59:00,4.75737,4.75737,4.75578,4.7565,17000000.0
2008-07-09 04:00:00,4.75672,4.75755,4.75613,4.757,14000000.0
2008-07-09 04:01:00,4.75683,4.75716,4.75581,4.75686,13000000.0
2008-07-09 04:02:00,4.75694,4.75706,4.75606,4.75657,16000000.0
2008-07-09 04:03:00,4.75611,4.75739,4.75589,4.75623,14000000.0
2008-07-09 04:04:00,4.7574,4.75762,4.75626,4.75694,19000000.0
2008-07-09 04:05:00,4.75596,4.75711,4.75596,4.75665,12000000.0
2008-07-09 04:06:00,4.7563,4.75755,4.75563,4.7566,18000000.0
2008-07-09 04:07:00,4.75645,4.75654,4.75527,4.75575,16000000.0
2008-07-09 04:08:00,4.75623,4.75645,4.75489,4.7558,8000000.0
2008-07-09 04:09:00,4.75573,4.75696,4.75515,4.75625,13000000.0
2008-07-09 04:10:00,4.75658,4.75703,4.75553,4.75604,14000000.0
2008-07-09 04:11:00,4.75565,4.75664,4.75565,4.7562,18000000.0
2008-07-09 04:12:00,4.7553,4.75695,4.7553,4.75567,10000000.0
2008-07-09 04:13:00,4.75584,4.75692,4.7556,4.75601,14000000.0
2008-07-09 04:14:00,4.75596,4.75619,4.75589,4.75594,20000000.0
2008-07-09 04:15:00,4.75575,4.75595,4.75575,4.75595,14000000.0
2008-07-09 04:16:00,4.75623,4.75646,4.75522,4.75549,15000000.0
2008-07-09 04:17:00,4.75568,4.75622,4.75538,4.75606,22000000.0
2008-07-09 04:18:00,4.75629,4.75672,4.75531,4.75608,17000000.0
2008-07-09 04:19:00,4.75604,4.7566,4.75506,4.75641,12000000.0
2008-07-09 04:20:00,4.75579,4.75677,4.75547,4.7566,17000000.0
2008-07-09 04:21:00,4.75614,4.7566,4.75565,4.75607,13000000.0
2008-07-09 04:22:00,4.75598,4.75691,4.75562,4.75585,14000000.0
2008-07-09 04:23:00,4.75575,4.75588,4.75499,4.75588,9000000.0
2008-07-09 04:24:00,4.75588,4.75628,4.75479,4.75497,9000000.0
2008-07-09 04:25:00,4.75508,4.75656,4.75508,4.75653,13000000.0
2008-07-09 04:26:00,4.75544,4.75712,4.75524,4.75649,12000000.0
2008-07-09 04:27:00,4.75534,4.75724,4.75534,4.75655,16000000.0
2008-07-09 04:28:00,4.75548,4.75631,4.7552,4.75621,11000000.0
2008-07-09 04:29:00,4.75622,4.75659,4.75525,4.75598,20000000.0
2008-07-09 04:30:00,4.75653,4.75687,4.75536,4.75687,16000000.0
2008-07-09 04:31:00,4.75541,4.75644,4.75531,4.75557,12000000.0
2008-07-09 04:32:00,4.75623,4.75672,4.75531,4.75531,11000000.0
2008-07-09 04:33:00,4.7558,4.75608,4.75434,4.75483,14000000.0
2008-07-09 04:34:00,4.75502,4.75536,4.75422,4.75439,11000000.0
2008-07-09 04:35:00,4.7551,4.75565,4.75454,4.75467,14000000.0
2008-07-09 04:36:00,4.75556,4.75593,4.75437,4.75523,11000000.0
2008-07-09 04:37:00,4.75541,4.75591,4.75437,4.75513,15000000.0
2008-07-09 04:38:00,4.75562,4.75569,4.75436,4.75436,7000000.0
2008-07-09 04:39:00,4.75502,4.7566,4.75499,4.75564,19000000.0
2008-07-09 04:40:00,4.75575,4.75619,4.75488,4.75553,14000000.0
2008-07-09 04:41:00,4.75548,4.75611,4.75521,4.75587,12000000.0
2008-07-09 04:42:00,4.75562,4.75689,4.75554,4.75616,11000000.0
2008-07-09 04:43:00,4.75586,4.75618,4.75443,4.7551,15000000.0
2008-07-09 04:44:00,4.75495,4.75573,4.75451,4.75534,13000000.0
2008-07-09 04:45:00,4.75476,4.75593,4.75419,4.75419,19000000.0
2008-07-09 04:46:00,4.75481,4.75564,4.75431,4.75452,14000000.0
2008-07-09 04:47:00,4.75513,4.75569,4.75465,4.75545,7000000.0
2008-07-09 04:48:00,4.75541,4.75622,4.75471,4.75475,14000000.0
2008-07-09 04:49:00,4.75495,4.75602,4.75478,4.75489,12000000.0
2008-07-09 04:50:00,4.75573,4.75613,4.75468,4.75539,9000000.0
2008-07-09 04:51:00,4.75521,4.75622,4.75441,4.75539,16000000.0
2008-07-09 04:52:00,4.75463,4.75518,4.754,4.7545,14000000.0
2008-07-09 04:53:00,4.75454,4.75551,4.75402,4.75458,12000000.0
2008-07-09 04:54:00,4.75452,4.75545,4.75431,4.75431,9000000.0
2008-07-09 04:55:00,4.75554,4.75562,4.75408,4.75477,19000000.0
2008-07-09 04:56:00,4.75465,4.75539,4.75396,4.75396,17000000.0
2008-07-09 04:57:00,4.7536,4.75512,4.75309,4.75392,15000000.0
2008-07-09 04:58:00,4.75424,4.75424,4.75346,4.75373,7000000.0
2008-07-09 04:59:00,4.75395,4.75395,4.75375,4.75388,10000000.0
2008-07-09 05:00:00,4.75489,4.75499,4.7535,4.75441,19000000.0
2008-07-09 05:01:00,4.7534,4.7549,4.7534,4.75396,8000000.0
2008-07-09 05:02:00,4.75363,4.75453,4.75363,4.75441,8000000.0
2008-07-09 05:03:00,4.75439,4.75524,4.75348,4.75415,13000000.0
2008-07-09 05:04:00,4.75412,4.75549,4.75359,4.75483,16000000.0
2008-07-09 05:05:00,4.75404,4.75492,4.7537,4.75431,17000000.0
2008-07-09 05:06:00,4.75475,4.7549,4.75329,4.75444,15000000.0
2008-07-09 05:07:00,4.75378,4.75517,4.75364,4.75389,9000000.0
2008-07-09 05:08:00,4.75406,4.75491,4.75331,4.75414,14000000.0
2008-07-09 05:09:00,4.75415,4.75475,4.75415,4.75432,15000000.0
2008-07-09 05:10:00,4.75421,4.75447,4.7535,4.75382,13000000.0
2008-07-09 05:11:00,4.75365,4.75466,4.75293,4.75367,13000000.0
2008-07-09 05:12:00,4.75319,4.75429,4.75251,4.75274,15000000.0
2008-07-09 05:13:00,4.75339,4.75363,4.75245,4.75357,14000000.0
2008-07-09 05:14:00,4.75392,4.75432,4.75295,4.75432,13000000.0
2008-07-09 05:15:00,4.75377,4.75412,4.75251,4.75371,15000000.0
2008-07-09 05:16:00,4.75342,4.75436,4.75342,4.75404,12000000.0
2008-07-09 05:17:00,4.75365,4.75474,4.75297,4.75366,13000000.0
2008-07-09 05:18:00,4.75375,4.75419,4.75273,4.75399,14000000.0
2008-07-09 05:19:00,4.75309,4.75387,4.75271,4.7531,9000000.0
2008-07-09 05:20:00,4.75365,4.7539,4.75285,4.75285,12000000.0
2008-07-09 05:21:00,4.75348,4.75355,4.75335,4.75355,9000000.0
2008-07-09 05:22:00,4.75355,4.75395,4.75316,4.75353,13000000.0
2008-07-09 05:23:00,4.75378,4.75407,4.75281,4.75377,9000000.0
2008-07-09 05:24:00,4.75289,4.75359,4.75167,4.75286,13000000.0
2008-07-09 05:25:00,4.75402,4.75426,4.75284,4.75366,10000000.0
2008-07-09 05:26:00,4.75339,4.75371,4.75231,4.75338,11000000.0
2008-07-09 05:27:00,4.75338,4.75375,4.75221,4.75308,20000000.0
2008-07-09 05:28:00,4.75356,4.75362,4.75247,4.75261,11000000.0
2008-07-09 05:29:00,4.75223,4.75372,4.75223,4.75328,8000000.0
2008-07-09 05:30:00,4.75368,4.75385,4.75269,4.75289,13000000.0
2008-07-09 05:31:00,4.75378,4.75406,4.75312,4.75357,12000000.0
2008-07-09 05:32:00,4.75343,4.75415,4.75304,4.75304,14000000.0
2008-07-09 05:33:00,4.75439,4.7546,4.75298,4.75298,10000000.0
2008-07-09 05:34:00,4.75394,4.75489,4.75334,4.75407,14000000.0
2008-07-09 05:35:00,4.75318,4.75466,4.75318,4.75466,16000000.0
2008-07-09 05:36:00,4.75366,4.75509,4.7534,4.75418,11000000.0
2008-07-09 05:37:00,4.75494,4.75539,4.75357,4.75424,14000000.0
2008-07-09 05:38:00,4.7542,4.75512,4.75336,4.75373,12000000.0
2008-07-09 05:39:00,4.75428,4.75476,4.75309,4.7541,16000000.0
2008-07-09 05:40:00,4.75383,4.75427,4.75284,4.75427,15000000.0
2008-07-09 05:41:00,4.75368,4.75432,4.75348,4.75432,11000000.0
2008-07-09 05:42:00,4.75345,4.75419,4.75251,4.75378,20000000.0
2008-07-09 05:43:00,4.75407,4.75407,4.75265,4.75265,13000000.0
2008-07-09 05:44:00,4.75359,4.754,4.75285,4.75286,10000000.0
2008-07-09 05:45:00,4.75429,4.75463,4.7535,4.75366,9000000.0
2008-07-09 05:46:00,4.75446,4.75491,4.75356,4.75409,24000000.0
2008-07-09 05:47:00,4.75383,4.7549,4.75334,4.75438,16000000.0
2008-07-09 05:48:00,4.75346,4.75425,4.75302,4.75371,8000000.0
2008-07-09 05:49:00,4.75416,4.75439,4.75272,4.75272,7000000.0
2008-07-09 05:50:00,4.75408,4.75429,4.75336,4.75429,11000000.0
2008-07-09 05:51:00,4.75377,4.75435,4.75282,4.75331,18000000.0
2008-07-09 05:52:00,4.75374,4.75404,4.7529,4.7529,9000000.0
2008-07-09 05:53:00,4.75312,4.75489,4.75312,4.75427,15000000.0
2008-07-09 05:54:00,4.75424,4.75494,4.75349,4.75448,14000000.0
2008-07-09 05:55:00,4.75549,4.75568,4.75382,4.75463,15000000.0
2008-07-09 05:56:00,4.75502,4.75605,4.75397,4.75533,23000000.0
2008-07-09 05:57:00,4.7549,4.75599,4.75448,4.7559,17000000.0
2008-07-09 05:58:00,4.75575,4.75575,4.75454,4.75574,11000000.0
2008-07-09 05:59:00,4.75575,4.75635,4.75458,4.7552,13000000.0
2008-07-09 06:00:00,4.756,4.75607,4.7549,4.75583,18000000.0
2008-07-09 06:01:00,4.75516,4.7557,4.75485,4.75539,9000000.0
2008-07-09 06:02:00,4.75494,4.75588,4.75478,4.75528,16000000.0
2008-07-09 06:03:00,4.75587,4.7559,4.75492,4.75514,12000000.0
2008-07-09 06:04:00,4.75487,4.75602,4.75422,4.75583,17000000.0
2008-07-09 06:05:00,4.75401,4.75586,4.75401,4.75501,11000000.0
2008-07-09 06:06:00,4.75477,4.75518,4.75436,4.75508,14000000.0
2008-07-09 06:07:00,4.75472,4.75503,4.7537,4.7537,13000000.0
2008-07-09 06:08:00,4.75411,4.75493,4.75327,4.75359,13000000.0
2008-07-09 06:09:00,4.75393,4.75458,4.75337,4.75458,11000000.0
2008-07-09 06:10:00,4.75338,4.7542,4.75297,4.75417,8000000.0
2008-07-09 06:11:00,4.75326,4.75454,4.75326,4.75405,17000000.0
2008-07-09 06:12:00,4.75359,4.75359,4.75315,4.7533,13000000.0
2008-07-09 06:13:00,4.75368,4.75462,4.75296,4.75395,13000000.0
2008-07-09 06:14:00,4.75362,4.75386,4.75292,4.75292,11000000.0
2008-07-09 06:15:00,4.753,4.75406,4.75225,4.7528,16000000.0
2008-07-09 06:16:00,4.75283,4.75389,4.75234,4.75366,13000000.0
2008-07-09 06:17:00,4.75327,4.75352,4.75241,4.75291,18000000.0
2008-07-09 06:18:00,4.75285,4.75337,4.75238,4.75288,11000000.0
2008-07-09 06:19:00,4.75247,4.75315,4.75247,4.75292,7000000.0
2008-07-09 06:20:00,4.75285,4.75513,4.75285,4.75499,17000000.0
2008-07-09 06:21:00,4.75375,4.75535,4.75352,4.75437,13000000.0
2008-07-09 06:22:00,4.75464,4.75555,4.7542,4.75479,19000000.0
2008-07-09 06:23:00,4.75571,4.75605,4.75414,4.75536,19000000.0
2008-07-09 06:24:00,4.7543,4.75547,4.7543,4.75479,20000000.0
2008-07-09 06:25:00,4.75422,4.75432,4.75407,4.75407,8000000.0
2008-07-09 06:26:00,4.75518,4.75603,4.75455,4.75495,19000000.0
2008-07-09 06:27:00,4.75545,4.75589,4.75406,4.75536,12000000.0
2008-07-09 06:28:00,4.75357,4.75476,4.75292,4.75296,10000000.0
2008-07-09 06:29:00,4.75231,4.75308,4.75195,4.75195,10000000.0
2008-07-09 06:30:00,4.7523,4.75342,4.75207,4.75288,12000000.0
2008-07-09 06:31:00,4.75321,4.75333,4.75055,4.75133,15000000.0
2008-07-09 06:32:00,4.75102,4.75113,4.75008,4.75008,11000000.0
2008-07-09 06:33:00,4.75081,4.75096,4.7488,4.74959,13000000.0
2008-07-09 06:34:00,4.74895,4.74946,4.74771,4.74771,7000000.0
2008-07-09 06:35:00,4.74888,4.75004,4.7485,4.75004,11000000.0
2008-07-09 06:36:00,4.74951,4.75017,4.74857,4.74889,7000000.0
2008-07-09 06:37:00,4.74825,4.74896,4.7475,4.74778,9000000.0
2008-07-09 06:38:00,4.74783,4.74901,4.74754,4.7479,11000000.0
2008-07-09 06:39:00,4.74912,4.74912,4.74736,4.74863,14000000.0
2008-07-09 06:40:00,4.7487,4.74893,4.74732,4.74893,12000000.0
2008-07-09 06:41:00,4.7482,4.74832,4.74641,4.74689,17000000.0
2008-07-09 06:42:00,4.74663,4.74757,4.74527,4.74625,13000000.0
2008-07-09 06:43:00,4.74577,4.7471,4.74547,4.7471,11000000.0
2008-07-09 06:44:00,4.74657,4.74826,4.74657,4.74775,15000000.0
2008-07-09 06:45:00,4.74875,4.74881,4.74685,4.74685,10000000.0
2008-07-09 06:46:00,4.74737,4.74837,4.74711,4.74808,14000000.0
2008-07-09 06:47:00,4.74842,4.74842,4.74592,4.7474,10000000.0
2008-07-09 06:48:00,4.74574,4.74715,4.74574,4.74695,13000000.0
2008-07-09 06:49:00,4.74646,4.74735,4.74612,4.74674,15000000.0
2008-07-09 06:50:00,4.74658,4.74788,4.74604,4.74768,16000000.0
2008-07-09 06:51:00,4.74795,4.74841,4.74689,4.74791,14000000.0
2008-07-09 06:52:00,4.74732,4.74814,4.7467,4.74783,10000000.0
2008-07-09 06:53:00,4.74708,4.74769,4.74627,4.74627,12000000.0
2008-07-09 06:54:00,4.74668,4.74734,4.74569,4.74611,14000000.0
2008-07-09 06:55:00,4.7462,4.74766,4.74604,4.7466,18000000.0
2008-07-09 06:56:00,4.74693,4.74766,4.74604,4.74642,19000000.0
2008-07-09 06:57:00,4.74704,4.74741,4.74601,4.74601,8000000.0
2008-07-09 06:58:00,4.74613,4.74692,4.74508,4.74543,10000000.0
2008-07-09 06:59:00,4.7455,4.74713,4.74527,4.74571,17000000.0
2008-07-09 07:00:00,4.74541,4.74717,4.74541,4.74566,11000000.0
2008-07-09 07:01:00,4.74673,4.74673,4.74474,4.74525,11000000.0
2008-07-09 07:02:00,4.74472,4.74512,4.74394,4.74487,13000000.0
2008-07-09 07:03:00,4.74477,4.74659,4.74433,4.74578,12000000.0
2008-07-09 07:04:00,4.74718,4.74718,4.74526,4.74559,18000000.0
2008-07-09 07:05:00,4.74468,4.74625,4.74453,4.74538,12000000.0
2008-07-09 07:06:00,4.74492,4.74546,4.74341,4.74469,15000000.0
2008-07-09 07:07:00,4.74333,4.74387,4.74284,4.74304,11000000.0
2008-07-09 07:08:00,4.74396,4.74425,4.74312,4.74417,9000000.0
2008-07-09 07:09:00,4.74361,4.74442,4.74307,4.74378,15000000.0
2008-07-09 07:10:00,4.74379,4.7445,4.74295,4.744,19000000.0
2008-07-09 07:11:00,4.74323,4.74421,4.74282,4.74311,9000000.0
2008-07-09 07:12:00,4.74281,4.74312,4.74126,4.74283,12000000.0
2008-07-09 07:13:00,4.74316,4.74316,4.74075,4.74195,19000000.0
2008-07-09 07:14:00,4.74212,4.74257,4.74092,4.74231,8000000.0
2008-07-09 07:15:00,4.74119,4.74239,4.74023,4.74105,16000000.0
2008-07-09 07:16:00,4.74025,4.7424,4.74025,4.7424,18000000.0
2008-07-09 07:17:00,4.74161,4.74288,4.74063,4.74158,22000000.0
2008-07-09 07:18:00,4.74206,4.74336,4.74187,4.7427,16000000.0
2008-07-09 07:19:00,4.74246,4.74248,4.74056,4.74113,17000000.0
2008-07-09 07:20:00,4.74101,4.74176,4.73963,4.74058,14000000.0
2008-07-09 07:21:00,4.74041,4.74171,4.73988,4.74171,16000000.0
2008-07-09 07:22:00,4.74192,4.74196,4.74016,4.74016,14000000.0
2008-07-09 07:23:00,4.74185,4.7422,4.74028,4.74106,17000000.0
2008-07-09 07:24:00,4.74046,4.74145,4.74017,4.7411,9000000.0
2008-07-09 07:25:00,4.74083,4.74085,4.73976,4.74045,13000000.0
2008-07-09 07:26:00,4.74047,4.74047,4.73837,4.73986,13000000.0
2008-07-09 07:27:00,4.74029,4.74041,4.73827,4.73898,7000000.0
2008-07-09 07:28:00,4.74066,4.75003,4.74017,4.74017,18000000.0
2008-07-09 07:29:00,4.73978,4.73992,4.73849,4.73867,8000000.0
2008-07-09 07:30:00,4.74019,4.74019,4.73865,4.73938,16000000.0
2008-07-09 07:31:00,4.73913,4.73965,4.73867,4.73942,15000000.0
2008-07-09 07:32:00,4.74102,4.7421,4.73948,4.74179,13000000.0
2008-07-09 07:33:00,4.74128,4.74149,4.7394,4.74075,8000000.0
2008-07-09 07:34:00,4.7415,4.7415,4.73951,4.73972,11000000.0
2008-07-09 07:35:00,4.73964,4.74064,4.73861,4.73923,16000000.0
2008-07-09 07:36:00,4.74059,4.7411,4.74011,4.74036,11000000.0
2008-07-09 07:37:00,4.74059,4.74126,4.73932,4.74107,17000000.0
2008-07-09 07:38:00,4.74089,4.74101,4.74014,4.74055,9000000.0
2008-07-09 07:39:00,4.74168,4.74184,4.74014,4.74096,12000000.0
2008-07-09 07:40:00,4.74247,4.74247,4.73951,4.74107,14000000.0
2008-07-09 07:41:00,4.74138,4.7414,4.73956,4.74086,14000000.0
2008-07-09 07:42:00,4.74067,4.74119,4.73997,4.74119,8000000.0
2008-07-09 07:43:00,4.74049,4.74133,4.73945,4.74074,15000000.0
2008-07-09 07:44:00,4.73991,4.74116,4.7395,4.74064,13000000.0
2008-07-09 07:45:00,4.74087,4.74151,4.73948,4.74127,19000000.0
2008-07-09 07:46:00,4.74066,4.74112,4.73969,4.73998,11000000.0
2008-07-09 07:47:00,4.74097,4.74237,4.74021,4.74166,16000000.0
2008-07-09 07:48:00,4.74126,4.74134,4.73989,4.74115,9000000.0
2008-07-09 07:49:00,4.74075,4.74075,4.73873,4.74045,11000000.0
2008-07-09 07:50:00,4.74012,4.74039,4.73907,4.73997,11000000.0
2008-07-09 07:51:00,4.73821,4.74004,4.73821,4.73989,13000000.0
2008-07-09 07:52:00,4.7398,4.7398,4.7384,4.73929,14000000.0
2008-07-09 07:53:00,4.74,4.74015,4.73856,4.7397,10000000.0
2008-07-09 07:54:00,4.73961,4.73961,4.73717,4.73717,17000000.0
2008-07-09 07:55:00,4.73854,4.73901,4.73765,4.73807,10000000.0
2008-07-09 07:56:00,4.73914,4.73961,4.7382,4.73906,11000000.0
2008-07-09 07:57:00,4.73865,4.73897,4.73758,4.73897,11000000.0
2008-07-09 07:58:00,4.73777,4.739,4.73738,4.73815,24000000.0
2008-07-09 07:59:00,4.73816,4.73877,4.73758,4.73826,11000000.0
2008-07-09 08:00:00,4.73987,4.73987,4.73807,4.73923,14000000.0
2008-07-09 08:01:00,4.73983,4.73987,4.73769,4.73769,15000000.0
2008-07-09 08:02:00,4.73851,4.7393,4.73687,4.73886,16000000.0
2008-07-09 08:03:00,4.73706,4.73893,4.73706,4.7381,10000000.0
2008-07-09 08:04:00,4.73866,4.73954,4.73791,4.73839,13000000.0
2008-07-09 08:05:00,4.73959,4.73962,4.73821,4.73942,18000000.0
2008-07-09 08:06:00,4.73951,4.74003,4.73852,4.73985,14000000.0
2008-07-09 08:07:00,4.73958,4.74057,4.73871,4.74057,11000000.0
2008-07-09 08:08:00,4.7403,4.74123,4.73915,4.74084,19000000.0
2008-07-09 08:09:00,4.73914,4.7399,4.73829,4.73911,9000000.0
2008-07-09 08:10:00,4.73938,4.73951,4.73799,4.73878,8000000.0
2008-07-09 08:11:00,4.73839,4.73846,4.73576,4.73724,16000000.0
2008-07-09 08:12:00,4.73711,4.73727,4.73604,4.73673,16000000.0
2008-07-09 08:13:00,4.73784,4.73888,4.73665,4.73858,15000000.0
2008-07-09 08:14:00,4.73861,4.73892,4.73718,4.73838,15000000.0
2008-07-09 08:15:00,4.73703,4.73895,4.7369,4.73876,14000000.0
2008-07-09 08:16:00,4.7389,4.7389,4.73722,4.73735,14000000.0
2008-07-09 08:17:00,4.739,4.7392,4.73713,4.73911,15000000.0
2008-07-09 08:18:00,4.73864,4.73886,4.73782,4.73875,11000000.0
2008-07-09 08:19:00,4.73932,4.73991,4.73859,4.73983,16000000.0
2008-07-09 08:20:00,4.73932,4.73997,4.73881,4.73944,17000000.0
2008-07-09 08:21:00,4.74035,4.74035,4.73821,4.7388,15000000.0
2008-07-09 08:22:00,4.7389,4.73921,4.73757,4.73763,8000000.0
2008-07-09 08:23:00,4.73896,4.73978,4.73806,4.7392,15000000.0
2008-07-09 08:24:00,4.73928,4.73939,4.7377,4.73779,8000000.0
2008-07-09 08:25:00,4.73977,4.73992,4.73765,4.73939,17000000.0
2008-07-09 08:26:00,4.73901,4.74004,4.73831,4.73944,14000000.0
2008-07-09 08:27:00,4.74028,4.74129,4.74008,4.74108,9000000.0
2008-07-09 08:28:00,4.74026,4.74134,4.7392,4.74059,11000000.0
2008-07-09 08:29:00,4.74108,4.74115,4.73983,4.74008,15000000.0
2008-07-09 08:30:00,4.74064,4.74077,4.73967,4.74066,10000000.0
2008-07-09 08:31:00,4.74014,4.74095,4.73936,4.74009,17000000.0
2008-07-09 08:32:00,4.74113,4.74113,4.73934,4.73972,20000000.0
2008-07-09 08:33:00,4.74134,4.7419,4.74046,4.74116,7000000.0
2008-07-09 08:34:00,4.74136,4.74136,4.73964,4.74012,8000000.0
2008-07-09 08:35:00,4.73992,4.74162,4.73942,4.74162,19000000.0
2008-07-09 08:36:00,4.74245,4.74257,4.74052,4.74157,14000000.0
2008-07-09 08:37:00,4.74188,4.74224,4.74086,4.74167,12000000.0
2008-07-09 08:38:00,4.74131,4.74237,4.74131,4.74212,13000000.0
2008-07-09 08:39:00,4.74257,4.74257,4.74094,4.74238,14000000.0
2008-07-09 08:40:00,4.74159,4.74306,4.7409,4.74306,12000000.0
2008-07-09 08:41:00,4.74252,4.74285,4.74194,4.74285,11000000.0
2008-07-09 08:42:00,4.74152,4.74378,4.74118,4.74378,18000000.0
2008-07-09 08:43:00,4.74304,4.74348,4.74252,4.74348,8000000.0
2008-07-09 08:44:00,4.74212,4.74364,4.74167,4.74352,12000000.0
2008-07-09 08:45:00,4.74321,4.74321,4.74067,4.74193,20000000.0
2008-07-09 08:46:00,4.74147,4.74187,4.74003,4.74187,10000000.0
2008-07-09 08:47:00,4.74142,4.7419,4.7408,4.74081,13000000.0
2008-07-09 08:48:00,4.74207,4.74241,4.7401,4.74172,16000000.0
2008-07-09 08:49:00,4.74133,4.74217,4.74065,4.74217,9000000.0
2008-07-09 08:50:00,4.74191,4.74218,4.74028,4.741,17000000.0
2008-07-09 08:51:00,4.73969,4.74147,4.73969,4.74079,8000000.0
2008-07-09 08:52:00,4.74024,4.74113,4.73958,4.7401,20000000.0
2008-07-09 08:53:00,4.74135,4.74167,4.74009,4.74076,16000000.0
2008-07-09 08:54:00,4.74169,4.74252,4.74042,4.74147,15000000.0
2008-07-09 08:55:00,4.74114,4.7415,4.74003,4.74014,12000000.0
2008-07-09 08:56:00,4.74241,4.74241,4.73976,4.73976,14000000.0
2008-07-09 08:57:00,4.74107,4.74155,4.74032,4.74155,14000000.0
2008-07-09 08:58:00,4.74077,4.74195,4.73996,4.74174,15000000.0
2008-07-09 08:59:00,4.74124,4.74212,4.7399,4.74049,15000000.0
2008-07-09 09:00:00,4.741,4.74181,4.74008,4.74181,14000000.0
2008-07-09 09:01:00,4.74138,4.74386,4.74124,4.74315,14000000.0
2008-07-09 09:02:00,4.7443,4.74523,4.74337,4.74521,17000000.0
2008-07-09 09:03:00,4.7447,4.74552,4.74421,4.74455,16000000.0
2008-07-09 09:04:00,4.74592,4.74675,4.74432,4.74432,10000000.0
2008-07-09 09:05:00,4.74534,4.74534,4.74407,4.74471,14000000.0
2008-07-09 09:06:00,4.74513,4.74653,4.74513,4.74617,14000000.0
2008-07-09 09:07:00,4.74617,4.74649,4.74514,4.74514,9000000.0
2008-07-09 09:08:00,4.74662,4.74667,4.7447,4.74571,17000000.0
2008-07-09 09:09:00,4.74557,4.74638,4.74508,4.74596,9000000.0
2008-07-09 09:10:00,4.7454,4.74591,4.74423,4.74478,12000000.0
2008-07-09 09:11:00,4.74466,4.74584,4.74438,4.74519,15000000.0
2008-07-09 09:12:00,4.74464,4.74501,4.74359,4.74458,14000000.0
2008-07-09 09:13:00,4.74362,4.74528,4.74288,4.744,12000000.0
2008-07-09 09:14:00,4.74382,4.74491,4.74299,4.74387,13000000.0
2008-07-09 09:15:00,4.74308,4.74358,4.74026,4.74261,13000000.0
2008-07-09 09:16:00,4.74206,4.74305,4.74132,4.74273,10000000.0
2008-07-09 09:17:00,4.74133,4.74325,4.7405,4.74229,14000000.0
2008-07-09 09:18:00,4.74361,4.74361,4.74108,4.74261,16000000.0
2008-07-09 09:19:00,4.74239,4.74288,4.74103,4.74141,14000000.0
2008-07-09 09:20:00,4.74248,4.74313,4.74172,4.74313,11000000.0
2008-07-09 09:21:00,4.74279,4.74341,4.74206,4.7433,11000000.0
2008-07-09 09:22:00,4.74424,4.74533,4.74353,4.74516,18000000.0
2008-07-09 09:23:00,4.7436,4.74563,4.7436,4.7449,18000000.0
2008-07-09 09:24:00,4.74656,4.74726,4.74563,4.7464,18000000.0
2008-07-09 09:25:00,4.74631,4.74683,4.74512,4.74613,13000000.0
2008-07-09 09:26:00,4.74643,4.7482,4.74572,4.7477,13000000.0
2008-07-09 09:27:00,4.74797,4.7486,4.74673,4.7486,11000000.0
2008-07-09 09:28:00,4.74769,4.75045,4.74769,4.74935,12000000.0
2008-07-09 09:29:00,4.74905,4.74908,4.74726,4.74876,16000000.0
2008-07-09 09:30:00,4.74917,4.7494,4.74802,4.74823,11000000.0
2008-07-09 09:31:00,4.74762,4.75044,4.74762,4.75036,13000000.0
2008-07-09 09:32:00,4.74873,4.74953,4.74764,4.74953,14000000.0
2008-07-09 09:33:00,4.74948,4.7499,4.74816,4.74867,16000000.0
2008-07-09 09:34:00,4.74943,4.74984,4.74845,4.74857,13000000.0
2008-07-09 09:35:00,4.74905,4.74905,4.74788,4.748,9000000.0
2008-07-09 09:36:00,4.74772,4.74797,4.74672,4.74742,7000000.0
2008-07-09 09:37:00,4.74733,4.74803,4.74632,4.7476,14000000.0
2008-07-09 09:38:00,4.74814,4.74993,4.74774,4.74861,18000000.0
2008-07-09 09:39:00,4.74903,4.74997,4.74746,4.74746,15000000.0
2008-07-09 09:40:00,4.74887,4.74895,4.7481,4.74864,10000000.0
2008-07-09 09:41:00,4.74935,4.74995,4.74824,4.74957,14000000.0
2008-07-09 09:42:00,4.75033,4.75062,4.749,4.75038,18000000.0
2008-07-09 09:43:00,4.74979,4.75063,4.74967,4.74995,9000000.0
2008-07-09 09:44:00,4.75066,4.75118,4.75002,4.75104,10000000.0
2008-07-09 09:45:00,4.7501,4.75047,4.7492,4.74945,10000000.0
2008-07-09 09:46:00,4.74872,4.74992,4.74762,4.74875,14000000.0
2008-07-09 09:47:00,4.74939,4.74981,4.74838,4.74861,11000000.0
2008-07-09 09:48:00,4.74856,4.74992,4.74853,4.74987,10000000.0
2008-07-09 09:49:00,4.74965,4.74982,4.74862,4.74928,13000000.0
2008-07-09 09:50:00,4.74981,4.75002,4.74815,4.7492,12000000.0
2008-07-09 09:51:00,4.74937,4.75036,4.74913,4.74962,18000000.0
2008-07-09 09:52:00,4.75062,4.75084,4.74876,4.74945,12000000.0
2008-07-09 09:53:00,4.75037,4.7505,4.74829,4.74994,18000000.0
2008-07-09 09:54:00,4.75021,4.75186,4.74907,4.75186,13000000.0
2008-07-09 09:55:00,4.75127,4.75285,4.75059,4.75226,14000000.0
2008-07-09 09:56:00,4.75234,4.75234,4.7507,4.75151,16000000.0
2008-07-09 09:57:00,4.75156,4.75166,4.75033,4.75098,17000000.0
2008-07-09 09:58:00,4.75192,4.75219,4.74983,4.75054,18000000.0
2008-07-09 09:59:00,4.75015,4.75085,4.7495,4.75048,7000000.0
2008-07-09 10:00:00,4.75094,4.75113,4.74942,4.75058,13000000.0
2008-07-09 10:01:00,4.74916,4.75047,4.74877,4.75011,15000000.0
2008-07-09 10:02:00,4.74977,4.75028,4.7488,4.75028,10000000.0
2008-07-09 10:03:00,4.75109,4.75149,4.74963,4.75149,15000000.0
2008-07-09 10:04:00,4.75035,4.75146,4.75,4.75078,13000000.0
2008-07-09 10:05:00,4.75168,4.75192,4.75075,4.75145,16000000.0
2008-07-09 10:06:00,4.75217,4.75217,4.74974,4.75047,16000000.0
2008-07-09 10:07:00,4.75038,4.75082,4.74914,4.75054,24000000.0
2008-07-09 10:08:00,4.7502,4.75029,4.74883,4.74898,13000000.0
2008-07-09 10:09:00,4.74985,4.75034,4.74835,4.74979,17000000.0
2008-07-09 10:10:00,4.75,4.75017,4.74863,4.74913,14000000.0
2008-07-09 10:11:00,4.7489,4.75002,4.74878,4.74925,14000000.0
2008-07-09 10:12:00,4.74978,4.75004,4.74914,4.74943,9000000.0
2008-07-09 10:13:00,4.7483,4.75001,4.748,4.74899,13000000.0
2008-07-09 10:14:00,4.74912,4.74995,4.74847,4.74872,10000000.0
2008-07-09 10:15:00,4.74951,4.75072,4.74948,4.7496,19000000.0
2008-07-09 10:16:00,4.75079,4.75129,4.75003,4.75129,11000000.0
2008-07-09 10:17:00,4.75204,4.75232,4.7507,4.75231,13000000.0
2008-07-09 10:18:00,4.75162,4.75225,4.75027,4.75139,21000000.0
2008-07-09 10:19:00,4.75134,4.75134,4.74938,4.74983,12000000.0
2008-07-09 10:20:00,4.75009,4.75025,4.74843,4.74843,8000000.0
2008-07-09 10:21:00,4.74981,4.74981,4.74786,4.74786,17000000.0
2008-07-09 10:22:00,4.74907,4.74958,4.74808,4.74888,15000000.0
2008-07-09 10:23:00,4.74936,4.74955,4.74815,4.74907,11000000.0
2008-07-09 10:24:00,4.74756,4.74913,4.74756,4.74913,13000000.0
2008-07-09 10:25:00,4.74864,4.74877,4.7471,4.74866,14000000.0
2008-07-09 10:26:00,4.74772,4.74845,4.74712,4.74803,10000000.0
2008-07-09 10:27:00,4.74918,4.74918,4.74776,4.74783,9000000.0
2008-07-09 10:28:00,4.74696,4.7481,4.74695,4.74781,11000000.0
2008-07-09 10:29:00,4.74895,4.74906,4.74736,4.74814,19000000.0
2008-07-09 10:30:00,4.74914,4.74922,4.7477,4.74813,11000000.0
2008-07-09 10:31:00,4.74865,4.75005,4.74797,4.74935,15000000.0
2008-07-09 10:32:00,4.74953,4.75,4.74903,4.74987,9000000.0
2008-07-09 10:33:00,4.74855,4.75033,4.74855,4.74954,16000000.0
2008-07-09 10:34:00,4.75013,4.75013,4.74912,4.74938,11000000.0
2008-07-09 10:35:00,4.75014,4.75021,4.74931,4.75004,9000000.0
2008-07-09 10:36:00,4.7502,4.75032,4.74876,4.74984,13000000.0
2008-07-09 10:37:00,4.74934,4.74983,4.74846,4.74921,14000000.0
2008-07-09 10:38:00,4.75032,4.75041,4.74908,4.74962,7000000.0
2008-07-09 10:39:00,4.75041,4.75523,4.7495,4.75523,12000000.0
2008-07-09 10:40:00,4.75443,4.75479,4.7507,4.75302,17000000.0
2008-07-09 10:41:00,4.75379,4.75671,4.75292,4.75671,15000000.0
2008-07-09 10:42:00,4.75707,4.75744,4.75466,4.75672,13000000.0
2008-07-09 10:43:00,4.7558,4.7558,4.75446,4.75501,15000000.0
2008-07-09 10:44:00,4.75503,4.75503,4.75386,4.75389,11000000.0
2008-07-09 10:45:00,4.75516,4.75527,4.75353,4.75489,17000000.0
2008-07-09 10:46:00,4.75488,4.75546,4.75429,4.75429,9000000.0
2008-07-09 10:47:00,4.75593,4.75612,4.75428,4.75457,9000000.0
2008-07-09 10:48:00,4.75471,4.75487,4.75366,4.75468,11000000.0
2008-07-09 10:49:00,4.75395,4.75492,4.75358,4.75406,11000000.0
2008-07-09 10:50:00,4.75464,4.75494,4.75307,4.75415,16000000.0
2008-07-09 10:51:00,4.75458,4.755,4.7535,4.7541,21000000.0
2008-07-09 10:52:00,4.75395,4.75415,4.75265,4.75319,8000000.0
2008-07-09 10:53:00,4.7531,4.75426,4.7524,4.75301,12000000.0
2008-07-09 10:54:00,4.75337,4.75337,4.75217,4.75278,16000000.0
2008-07-09 10:55:00,4.75328,4.75487,4.75267,4.75487,13000000.0
2008-07-09 10:56:00,4.75514,4.75518,4.75344,4.75429,16000000.0
2008-07-09 10:57:00,4.75388,4.75576,4.75388,4.75506,10000000.0
2008-07-09 10:58:00,4.75557,4.75557,4.75411,4.75412,12000000.0
2008-07-09 10:59:00,4.75436,4.75436,4.75314,4.75331,11000000.0
2008-07-09 11:00:00,4.75481,4.75481,4.75311,4.75377,13000000.0
2008-07-09 11:01:00,4.75533,4.75533,4.7536,4.7542,9000000.0
2008-07-09 11:02:00,4.75448,4.75494,4.75333,4.75478,8000000.0
2008-07-09 11:03:00,4.75413,4.75413,4.75256,4.75344,10000000.0
2008-07-09 11:04:00,4.75272,4.75416,4.75272,4.75416,12000000.0
2008-07-09 11:05:00,4.75436,4.75436,4.75211,4.75316,11000000.0
2008-07-09 11:06:00,4.75266,4.75314,4.75177,4.7525,8000000.0
2008-07-09 11:07:00,4.75273,4.75292,4.75154,4.75292,14000000.0
2008-07-09 11:08:00,4.75228,4.75231,4.75007,4.75007,18000000.0
2008-07-09 11:09:00,4.75083,4.75113,4.74843,4.7493,15000000.0
2008-07-09 11:10:00,4.75106,4.75165,4.7499,4.75007,12000000.0
2008-07-09 11:11:00,4.75026,4.75113,4.74943,4.75113,11000000.0
2008-07-09 11:12:00,4.75044,4.75066,4.7498,4.7502,8000000.0
2008-07-09 11:13:00,4.75139,4.75148,4.75014,4.75124,15000000.0
2008-07-09 11:14:00,4.75254,4.75333,4.75146,4.75199,13000000.0
2008-07-09 11:15:00,4.75179,4.75233,4.75069,4.75126,20000000.0
2008-07-09 11:16:00,4.7517,4.7517,4.74977,4.75008,15000000.0
2008-07-09 11:17:00,4.7503,4.75045,4.74822,4.74927,18000000.0
2008-07-09 11:18:00,4.75005,4.75005,4.748,4.74921,20000000.0
2008-07-09 11:19:00,4.748,4.75004,4.74794,4.74937,13000000.0
2008-07-09 11:20:00,4.74777,4.74981,4.74777,4.74981,20000000.0
2008-07-09 11:21:00,4.74985,4.75026,4.7487,4.75024,18000000.0
2008-07-09 11:22:00,4.74948,4.74969,4.74789,4.74874,18000000.0
2008-07-09 11:23:00,4.74767,4.7487,4.74638,4.74668,13000000.0
2008-07-09 11:24:00,4.74821,4.74863,4.74698,4.74805,9000000.0
2008-07-09 11:25:00,4.74707,4.74763,4.74664,4.74694,8000000.0
2008-07-09 11:26:00,4.7467,4.74794,4.74639,4.74794,8000000.0
2008-07-09 11:27:00,4.74717,4.74866,4.74717,4.74866,7000000.0
2008-07-09 11:28:00,4.74889,4.74889,4.74745,4.74745,14000000.0
2008-07-09 11:29:00,4.74831,4.74849,4.74687,4.74749,16000000.0
2008-07-09 11:30:00,4.74807,4.74895,4.74765,4.74861,7000000.0
2008-07-09 11:31:00,4.74869,4.74958,4.74824,4.74871,15000000.0
2008-07-09 11:32:00,4.74931,4.74932,4.74816,4.74816,10000000.0
2008-07-09 11:33:00,4.74938,4.74938,4.74727,4.74727,8000000.0
2008-07-09 11:34:00,4.74893,4.74893,4.74732,4.74771,11000000.0
2008-07-09 11:35:00,4.74784,4.74852,4.74684,4.74759,15000000.0
2008-07-09 11:36:00,4.74764,4.7482,4.74641,4.74778,14000000.0
2008-07-09 11:37:00,4.74888,4.74888,4.74712,4.74821,11000000.0
2008-07-09 11:38:00,4.7482,4.74855,4.74712,4.74818,12000000.0
2008-07-09 11:39:00,4.74848,4.74848,4.74709,4.74769,13000000.0
2008-07-09 11:40:00,4.74676,4.74894,4.74676,4.74821,8000000.0
2008-07-09 11:41:00,4.74868,4.74925,4.7476,4.74765,13000000.0
2008-07-09 11:42:00,4.74843,4.74881,4.74722,4.74867,18000000.0
2008-07-09 11:43:00,4.74838,4.74878,4.74729,4.74729,13000000.0
2008-07-09 11:44:00,4.74866,4.74922,4.74767,4.74894,14000000.0
2008-07-09 11:45:00,4.749,4.74902,4.74782,4.74902,12000000.0
2008-07-09 11:46:00,4.75,4.75,4.74833,4.74942,14000000.0
2008-07-09 11:47:00,4.74765,4.74949,4.74765,4.74859,15000000.0
2008-07-09 11:48:00,4.74835,4.74859,4.74775,4.74859,9000000.0
2008-07-09 11:49:00,4.74839,4.74908,4.74725,4.74823,14000000.0
2008-07-09 11:50:00,4.74843,4.7486,4.74691,4.74732,17000000.0
2008-07-09 11:51:00,4.74834,4.74868,4.74702,4.74816,15000000.0
2008-07-09 11:52:00,4.74892,4.74928,4.7477,4.74865,15000000.0
2008-07-09 11:53:00,4.74855,4.74881,4.74806,4.74881,14000000.0
2008-07-09 11:54:00,4.74888,4.74888,4.74699,4.74707,9000000.0
2008-07-09 11:55:00,4.74858,4.74858,4.74731,4.74764,11000000.0
2008-07-09 11:56:00,4.74814,4.74858,4.7468,4.74752,13000000.0
2008-07-09 11:57:00,4.7471,4.74749,4.74607,4.74671,13000000.0
2008-07-09 11:58:00,4.74705,4.7471,4.74614,4.74704,12000000.0
2008-07-09 11:59:00,4.74696,4.74828,4.7467,4.74825,12000000.0
2008-07-09 12:00:00,4.7467,4.74801,4.7467,4.74776,12000000.0
2008-07-09 12:01:00,4.74823,4.74823,4.74651,4.74679,22000000.0
2008-07-09 12:02:00,4.74642,4.74711,4.7459,4.74631,10000000.0
2008-07-09 12:03:00,4.7464,4.74677,4.7446,4.74501,18000000.0
2008-07-09 12:04:00,4.74557,4.74613,4.74426,4.74579,12000000.0
2008-07-09 12:05:00,4.74626,4.74633,4.74501,4.74566,15000000.0
2008-07-09 12:06:00,4.74524,4.7461,4.74514,4.746,14000000.0
2008-07-09 12:07:00,4.7455,4.74651,4.74413,4.74527,15000000.0
2008-07-09 12:08:00,4.74492,4.74725,4.74492,4.74725,19000000.0
2008-07-09 12:09:00,4.74592,4.7466,4.7454,4.74613,12000000.0
2008-07-09 12:10:00,4.74644,4.74644,4.7445,4.7445,23000000.0
2008-07-09 12:11:00,4.7452,4.746,4.74458,4.74524,21000000.0
2008-07-09 12:12:00,4.74581,4.74653,4.74491,4.74497,9000000.0
2008-07-09 12:13:00,4.74711,4.74711,4.74519,4.74637,13000000.0
2008-07-09 12:14:00,4.74662,4.74663,4.74564,4.74657,15000000.0
2008-07-09 12:15:00,4.74639,4.7468,4.74541,4.74679,14000000.0
2008-07-09 12:16:00,4.74614,4.74657,4.74537,4.74624,16000000.0
2008-07-09 12:17:00,4.74619,4.74635,4.74525,4.74549,13000000.0
2008-07-09 12:18:00,4.74645,4.74645,4.74513,4.74576,9000000.0
2008-07-09 12:19:00,4.7459,4.7459,4.74426,4.74536,10000000.0
2008-07-09 12:20:00,4.74425,4.74528,4.74418,4.74437,7000000.0
2008-07-09 12:21:00,4.74486,4.74495,4.74378,4.74393,13000000.0
2008-07-09 12:22:00,4.74405,4.74436,4.74243,4.74332,10000000.0
2008-07-09 12:23:00,4.74317,4.7446,4.74301,4.7446,10000000.0
2008-07-09 12:24:00,4.74372,4.74556,4.74372,4.74461,12000000.0
2008-07-09 12:25:00,4.74416,4.74459,4.74279,4.74459,12000000.0
2008-07-09 12:26:00,4.74457,4.74506,4.74328,4.74494,20000000.0
2008-07-09 12:27:00,4.7439,4.74455,4.74263,4.74307,12000000.0
2008-07-09 12:28:00,4.74262,4.7436,4.74183,4.74267,14000000.0
2008-07-09 12:29:00,4.74264,4.74311,4.74183,4.74282,10000000.0
2008-07-09 12:30:00,4.74185,4.74325,4.74128,4.74286,19000000.0
2008-07-09 12:31:00,4.74263,4.74267,4.74039,4.74206,11000000.0
2008-07-09 12:32:00,4.74271,4.74271,4.74107,4.7411,10000000.0
2008-07-09 12:33:00,4.74159,4.74216,4.74018,4.74205,15000000.0
2008-07-09 12:34:00,4.74007,4.74142,4.73868,4.74098,16000000.0
2008-07-09 12:35:00,4.73966,4.7408,4.73947,4.74036,10000000.0
2008-07-09 12:36:00,4.73986,4.74092,4.73928,4.74092,11000000.0
2008-07-09 12:37:00,4.73995,4.73995,4.73895,4.73973,10000000.0
2008-07-09 12:38:00,4.73768,4.73929,4.73725,4.73829,14000000.0
2008-07-09 12:39:00,4.73893,4.73955,4.73736,4.73955,14000000.0
2008-07-09 12:40:00,4.73944,4.7405,4.73916,4.7397,11000000.0
2008-07-09 12:41:00,4.73954,4.74074,4.73862,4.73991,12000000.0
2008-07-09 12:42:00,4.73997,4.7418,4.73971,4.7405,14000000.0
2008-07-09 12:43:00,4.74114,4.74179,4.74025,4.74148,15000000.0
2008-07-09 12:44:00,4.74188,4.74199,4.74032,4.74032,16000000.0
2008-07-09 12:45:00,4.74245,4.74266,4.74117,4.74166,10000000.0
2008-07-09 12:46:00,4.74226,4.74269,4.74101,4.74157,12000000.0
2008-07-09 12:47:00,4.74256,4.74256,4.74125,4.74172,13000000.0
2008-07-09 12:48:00,4.74154,4.74208,4.74062,4.74152,12000000.0
2008-07-09 12:49:00,4.74172,4.74235,4.74127,4.74224,14000000.0
2008-07-09 12:50:00,4.74299,4.74358,4.74185,4.74358,9000000.0
2008-07-09 12:51:00,4.74218,4.74308,4.74181,4.74287,10000000.0
2008-07-09 12:52:00,4.74299,4.74337,4.74234,4.74327,22000000.0
2008-07-09 12:53:00,4.74388,4.74422,4.74205,4.74369,14000000.0
2008-07-09 12:54:00,4.74316,4.74344,4.74195,4.74335,13000000.0
2008-07-09 12:55:00,4.74331,4.74366,4.74176,4.74176,21000000.0
2008-07-09 12:56:00,4.74328,4.74328,4.7413,4.74205,18000000.0
2008-07-09 12:57:00,4.74251,4.74261,4.74128,4.74211,7000000.0
2008-07-09 12:58:00,4.74207,4.74287,4.74156,4.74193,12000000.0
2008-07-09 12:59:00,4.74183,4.74322,4.7411,4.7411,18000000.0
2008-07-09 13:00:00,4.74152,4.74264,4.74088,4.74186,14000000.0
2008-07-09 13:01:00,4.74077,4.74212,4.74077,4.74136,11000000.0
2008-07-09 13:02:00,4.74171,4.74251,4.74056,4.74086,15000000.0
2008-07-09 13:03:00,4.7417,4.7421,4.74004,4.74048,15000000.0
2008-07-09 13:04:00,4.74058,4.74101,4.73979,4.74002,16000000.0
2008-07-09 13:05:00,4.7403,4.74059,4.73938,4.73938,9000000.0
2008-07-09 13:06:00,4.74023,4.74144,4.73977,4.74144,13000000.0
2008-07-09 13:07:00,4.74113,4.7417,4.74032,4.74124,13000000.0
2008-07-09 13:08:00,4.74114,4.74182,4.74046,4.7406,10000000.0
2008-07-09 13:09:00,4.7413,4.7413,4.73935,4.73935,15000000.0
2008-07-09 13:10:00,4.74029,4.74117,4.73957,4.7407,12000000.0
2008-07-09 13:11:00,4.74016,4.74111,4.73958,4.73959,12000000.0
2008-07-09 13:12:00,4.73982,4.74056,4.73911,4.74008,12000000.0
2008-07-09 13:13:00,4.73999,4.74025,4.73865,4.73915,11000000.0
2008-07-09 13:14:00,4.73972,4.74113,4.73884,4.74113,9000000.0
2008-07-09 13:15:00,4.73963,4.74152,4.73963,4.74052,15000000.0
2008-07-09 13:16:00,4.74042,4.74168,4.74003,4.74138,15000000.0
2008-07-09 13:17:00,4.7411,4.74173,4.73947,4.74068,17000000.0
2008-07-09 13:18:00,4.74213,4.74217,4.74047,4.7405,15000000.0
2008-07-09 13:19:00,4.74038,4.74202,4.74036,4.74155,15000000.0
2008-07-09 13:20:00,4.74116,4.74232,4.74026,4.74195,19000000.0
2008-07-09 13:21:00,4.74143,4.74195,4.741,4.74195,10000000.0
2008-07-09 13:22:00,4.74251,4.74251,4.74082,4.74082,8000000.0
2008-07-09 13:23:00,4.7416,4.7416,4.73999,4.74057,15000000.0
2008-07-09 13:24:00,4.74061,4.7419,4.74034,4.74035,11000000.0
2008-07-09 13:25:00,4.74234,4.74263,4.74082,4.74171,9000000.0
2008-07-09 13:26:00,4.74229,4.74274,4.74126,4.74218,8000000.0
2008-07-09 13:27:00,4.74045,4.74273,4.74026,4.74067,15000000.0
2008-07-09 13:28:00,4.74108,4.74338,4.74108,4.74261,17000000.0
2008-07-09 13:29:00,4.74399,4.74399,4.74207,4.74207,11000000.0
2008-07-09 13:30:00,4.74281,4.74393,4.74251,4.74282,21000000.0
2008-07-09 13:31:00,4.74237,4.74575,4.74237,4.74531,11000000.0
2008-07-09 13:32:00,4.7453,4.747,4.74481,4.74694,10000000.0
2008-07-09 13:33:00,4.74662,4.74662,4.74433,4.74433,8000000.0
2008-07-09 13:34:00,4.74591,4.74664,4.74487,4.74642,15000000.0
2008-07-09 13:35:00,4.74599,4.74655,4.74525,4.74584,13000000.0
2008-07-09 13:36:00,4.74607,4.74637,4.74511,4.74531,11000000.0
2008-07-09 13:37:00,4.74512,4.74561,4.74415,4.74415,8000000.0
2008-07-09 13:38:00,4.74513,4.74513,4.74372,4.74444,13000000.0
2008-07-09 13:39:00,4.74488,4.7454,4.74391,4.74391,7000000.0
2008-07-09 13:40:00,4.746,4.74602,4.74455,4.74537,12000000.0
2008-07-09 13:41:00,4.74563,4.74655,4.74444,4.74643,15000000.0
2008-07-09 13:42:00,4.74663,4.74703,4.74518,4.74672,22000000.0
2008-07-09 13:43:00,4.74651,4.74698,4.74577,4.74642,13000000.0
2008-07-09 13:44:00,4.7463,4.74769,4.74554,4.74675,14000000.0
2008-07-09 13:45:00,4.74802,4.74802,4.74579,4.74622,7000000.0
2008-07-09 13:46:00,4.74738,4.74738,4.74646,4.74679,11000000.0
2008-07-09 13:47:00,4.74824,4.74824,4.74644,4.74695,11000000.0
2008-07-09 13:48:00,4.74737,4.74737,4.74606,4.74606,14000000.0
2008-07-09 13:49:00,4.74657,4.74775,4.74577,4.7468,13000000.0
2008-07-09 13:50:00,4.74646,4.74712,4.74578,4.74643,12000000.0
2008-07-09 13:51:00,4.74681,4.74709,4.74627,4.74674,11000000.0
2008-07-09 13:52:00,4.74716,4.74755,4.746,4.74634,9000000.0
2008-07-09 13:53:00,4.74678,4.74739,4.74588,4.74659,11000000.0
2008-07-09 13:54:00,4.7472,4.74741,4.74568,4.74615,17000000.0
2008-07-09 13:55:00,4.74734,4.74734,4.74542,4.74681,22000000.0
2008-07-09 13:56:00,4.74714,4.74745,4.74611,4.74623,13000000.0
2008-07-09 13:57:00,4.74711,4.74716,4.74545,4.7468,19000000.0
2008-07-09 13:58:00,4.74677,4.74724,4.74596,4.74687,11000000.0
2008-07-09 13:59:00,4.74517,4.74665,4.74517,4.74626,7000000.0
2008-07-09 14:00:00,4.74607,4.74736,4.74491,4.74736,9000000.0
2008-07-09 14:01:00,4.74653,4.74688,4.74534,4.74572,7000000.0
2008-07-09 14:02:00,4.74529,4.74552,4.74368,4.74499,13000000.0
2008-07-09 14:03:00,4.74515,4.74527,4.74378,4.74507,17000000.0
2008-07-09 14:04:00,4.74291,4.74458,4.74267,4.7442,13000000.0
2008-07-09 14:05:00,4.74399,4.74452,4.74373,4.74428,8000000.0
2008-07-09 14:06:00,4.74281,4.74503,4.74281,4.74435,10000000.0
2008-07-09 14:07:00,4.74302,4.74364,4.74277,4.74326,10000000.0
2008-07-09 14:08:00,4.74366,4.74366,4.74157,4.74179,14000000.0
2008-07-09 14:09:00,4.74241,4.74248,4.74084,4.74248,16000000.0
2008-07-09 14:10:00,4.74255,4.74257,4.74061,4.74157,12000000.0
2008-07-09 14:11:00,4.74273,4.74273,4.74175,4.74239,14000000.0
2008-07-09 14:12:00,4.74211,4.74308,4.74176,4.74233,13000000.0
2008-07-09 14:13:00,4.74249,4.74294,4.74131,4.74187,11000000.0
2008-07-09 14:14:00,4.74157,4.74157,4.74007,4.74127,14000000.0
2008-07-09 14:15:00,4.74037,4.74169,4.74023,4.74085,11000000.0
2008-07-09 14:16:00,4.73993,4.74212,4.73993,4.74212,11000000.0
2008-07-09 14:17:00,4.74166,4.74266,4.74102,4.74266,14000000.0
2008-07-09 14:18:00,4.74265,4.74428,4.74205,4.74428,11000000.0
2008-07-09 14:19:00,4.74291,4.74433,4.74243,4.74433,8000000.0
2008-07-09 14:20:00,4.74175,4.74385,4.74162,4.74385,10000000.0
2008-07-09 14:21:00,4.74253,4.74333,4.74177,4.74244,14000000.0
2008-07-09 14:22:00,4.74215,4.74238,4.74079,4.74079,17000000.0
2008-07-09 14:23:00,4.74244,4.74244,4.74129,4.7417,8000000.0
2008-07-09 14:24:00,4.74141,4.7423,4.74064,4.74148,16000000.0
2008-07-09 14:25:00,4.74139,4.74156,4.74043,4.74057,11000000.0
2008-07-09 14:26:00,4.74043,4.74048,4.739,4.73913,14000000.0
2008-07-09 14:27:00,4.73976,4.74079,4.73944,4.74079,8000000.0
2008-07-09 14:28:00,4.74101,4.74204,4.74049,4.74204,11000000.0
2008-07-09 14:29:00,4.74046,4.74158,4.74044,4.74044,11000000.0
2008-07-09 14:30:00,4.74164,4.74218,4.74113,4.74218,14000000.0
2008-07-09 14:31:00,4.74056,4.74201,4.74056,4.7413,15000000.0
2008-07-09 14:32:00,4.74076,4.74196,4.74052,4.74196,9000000.0
2008-07-09 14:33:00,4.74189,4.74189,4.74052,4.74163,12000000.0
2008-07-09 14:34:00,4.74103,4.74129,4.74028,4.74028,12000000.0
2008-07-09 14:35:00,4.74147,4.74147,4.73937,4.74067,18000000.0
2008-07-09 14:36:00,4.74077,4.74122,4.73873,4.7401,12000000.0
2008-07-09 14:37:00,4.73999,4.73999,4.73815,4.7391,12000000.0
2008-07-09 14:38:00,4.74022,4.74022,4.73878,4.73977,24000000.0
2008-07-09 14:39:00,4.73889,4.73982,4.73807,4.73872,12000000.0
2008-07-09 14:40:00,4.73867,4.73996,4.7384,4.73969,15000000.0
2008-07-09 14:41:00,4.73983,4.73983,4.73839,4.73953,17000000.0
2008-07-09 14:42:00,4.73914,4.73989,4.73805,4.73884,15000000.0
2008-07-09 14:43:00,4.73933,4.73987,4.73835,4.73839,9000000.0
2008-07-09 14:44:00,4.73988,4.74004,4.73873,4.73982,7000000.0
2008-07-09 14:45:00,4.73932,4.74024,4.73866,4.7389,17000000.0
2008-07-09 14:46:00,4.73995,4.74086,4.73948,4.74045,14000000.0
2008-07-09 14:47:00,4.74003,4.74091,4.7391,4.74086,16000000.0
2008-07-09 14:48:00,4.74122,4.74131,4.73999,4.74091,12000000.0
2008-07-09 14:49:00,4.74159,4.74159,4.7402,4.74088,20000000.0
2008-07-09 14:50:00,4.74051,4.74136,4.73996,4.74056,12000000.0
2008-07-09 14:51:00,4.74119,4.74156,4.74032,4.74061,12000000.0
2008-07-09 14:52:00,4.74134,4.74174,4.73975,4.74045,22000000.0
2008-07-09 14:53:00,4.74144,4.74184,4.7398,4.74181,17000000.0
2008-07-09 14:54:00,4.74077,4.74182,4.74033,4.74182,14000000.0
2008-07-09 14:55:00,4.74173,4.74196,4.74013,4.7412,20000000.0
2008-07-09 14:56:00,4.74088,4.74116,4.73962,4.73995,22000000.0
2008-07-09 14:57:00,4.73984,4.74102,4.73975,4.74102,10000000.0
2008-07-09 14:58:00,4.74134,4.74167,4.74009,4.74162,17000000.0
2008-07-09 14:59:00,4.74109,4.74168,4.74028,4.74168,12000000.0
2008-07-09 15:00:00,4.74111,4.74152,4.73966,4.73966,14000000.0
2008-07-09 15:01:00,4.74024,4.7415,4.7396,4.74009,16000000.0
2008-07-09 15:02:00,4.74128,4.74128,4.73987,4.74017,13000000.0
2008-07-09 15:03:00,4.74072,4.74123,4.74041,4.74117,7000000.0
2008-07-09 15:04:00,4.74103,4.74238,4.7403,4.7403,12000000.0
2008-07-09 15:05:00,4.74118,4.74206,4.74066,4.74154,20000000.0
2008-07-09 15:06:00,4.74088,4.74254,4.74088,4.74254,9000000.0
2008-07-09 15:07:00,4.74276,4.74282,4.74193,4.74268,9000000.0
2008-07-09 15:08:00,4.74235,4.74235,4.74056,4.7418,14000000.0
2008-07-09 15:09:00,4.74217,4.74286,4.74077,4.74213,14000000.0
2008-07-09 15:10:00,4.74203,4.74318,4.74142,4.74239,15000000.0
2008-07-09 15:11:00,4.74278,4.74278,4.74078,4.74223,10000000.0
2008-07-09 15:12:00,4.74185,4.742,4.74108,4.74191,10000000.0
2008-07-09 15:13:00,4.74094,4.74226,4.74056,4.74221,20000000.0
2008-07-09 15:14:00,4.7412,4.74191,4.74004,4.74004,10000000.0
2008-07-09 15:15:00,4.7414,4.74171,4.73973,4.73973,13000000.0
2008-07-09 15:16:00,4.74051,4.741,4.7394,4.7394,11000000.0
2008-07-09 15:17:00,4.74003,4.74052,4.73841,4.74005,17000000.0
2008-07-09 15:18:00,4.74005,4.74005,4.73814,4.73923,11000000.0
2008-07-09 15:19:00,4.7388,4.73909,4.73723,4.73798,18000000.0
2008-07-09 15:20:00,4.73759,4.73865,4.73729,4.73846,14000000.0
2008-07-09 15:21:00,4.73786,4.73894,4.73749,4.73894,15000000.0
2008-07-09 15:22:00,4.739,4.739,4.737,4.73831,8000000.0
2008-07-09 15:23:00,4.73859,4.73895,4.7373,4.73855,15000000.0
2008-07-09 15:24:00,4.73906,4.73943,4.73758,4.73779,12000000.0
2008-07-09 15:25:00,4.73947,4.73947,4.7379,4.73946,12000000.0
2008-07-09 15:26:00,4.73958,4.74045,4.73876,4.73997,15000000.0
2008-07-09 15:27:00,4.74002,4.74103,4.73955,4.74072,12000000.0
2008-07-09 15:28:00,4.7404,4.74122,4.73961,4.7402,12000000.0
2008-07-09 15:29:00,4.73981,4.74101,4.73951,4.74081,10000000.0
2008-07-09 15:30:00,4.74069,4.74072,4.73937,4.74006,12000000.0
2008-07-09 15:31:00,4.74005,4.74063,4.7392,4.7404,19000000.0
2008-07-09 15:32:00,4.74069,4.74085,4.73802,4.73806,7000000.0
2008-07-09 15:33:00,4.73926,4.74041,4.73884,4.74039,7000000.0
2008-07-09 15:34:00,4.74018,4.74028,4.73861,4.73954,12000000.0
2008-07-09 15:35:00,4.73978,4.74018,4.73885,4.74018,17000000.0
2008-07-09 15:36:00,4.74034,4.74049,4.73823,4.73942,11000000.0
2008-07-09 15:37:00,4.73942,4.73942,4.73755,4.73765,14000000.0
2008-07-09 15:38:00,4.73822,4.73822,4.73467,4.7356,20000000.0
2008-07-09 15:39:00,4.73624,4.73767,4.73536,4.73536,8000000.0
2008-07-09 15:40:00,4.73519,4.73609,4.73361,4.73361,11000000.0
2008-07-09 15:41:00,4.73433,4.73495,4.73346,4.73422,10000000.0
2008-07-09 15:42:00,4.73392,4.73575,4.73392,4.73518,13000000.0
2008-07-09 15:43:00,4.73501,4.73511,4.73385,4.73405,14000000.0
2008-07-09 15:44:00,4.73434,4.73534,4.73359,4.7351,8000000.0
2008-07-09 15:45:00,4.73484,4.73486,4.7334,4.73418,10000000.0
2008-07-09 15:46:00,4.73375,4.73599,4.73375,4.73599,12000000.0
2008-07-09 15:47:00,4.73569,4.73606,4.73439,4.73508,18000000.0
2008-07-09 15:48:00,4.73406,4.73422,4.73314,4.73422,9000000.0
2008-07-09 15:49:00,4.73305,4.73379,4.73137,4.73284,14000000.0
2008-07-09 15:50:00,4.73224,4.73336,4.73095,4.73271,18000000.0
2008-07-09 15:51:00,4.73269,4.73345,4.73201,4.73345,8000000.0
2008-07-09 15:52:00,4.73376,4.73378,4.73211,4.73335,11000000.0
2008-07-09 15:53:00,4.73237,4.73312,4.73129,4.73257,15000000.0
2008-07-09 15:54:00,4.73274,4.73315,4.73162,4.73162,9000000.0
2008-07-09 15:55:00,4.7316,4.73299,4.73135,4.73232,9000000.0
2008-07-09 15:56:00,4.73168,4.73349,4.73168,4.73314,11000000.0
2008-07-09 15:57:00,4.73323,4.73411,4.73266,4.7338,15000000.0
2008-07-09 15:58:00,4.73297,4.73426,4.73206,4.73313,13000000.0
2008-07-09 15:59:00,4.73333,4.73369,4.73199,4.73369,15000000.0
2008-07-09 16:00:00,4.73435,4.73435,4.73279,4.73429,11000000.0
2008-07-09 16:01:00,4.73451,4.73455,4.73299,4.7343,14000000.0
2008-07-09 16:02:00,4.73519,4.73519,4.73313,4.73486,11000000.0
2008-07-09 16:03:00,4.73422,4.7348,4.73337,4.7348,8000000.0
2008-07-09 16:04:00,4.7333,4.73434,4.73324,4.73434,8000000.0
2008-07-09 16:05:00,4.73284,4.73541,4.73284,4.73449,8000000.0
2008-07-09 16:06:00,4.73506,4.73584,4.73366,4.73527,16000000.0
2008-07-09 16:07:00,4.73621,4.73688,4.73452,4.73622,18000000.0
2008-07-09 16:08:00,4.73582,4.7373,4.73582,4.73711,14000000.0
2008-07-09 16:09:00,4.73666,4.73745,4.73539,4.73609,12000000.0
2008-07-09 16:10:00,4.73646,4.73646,4.73568,4.73615,10000000.0
2008-07-09 16:11:00,4.73565,4.73694,4.73493,4.73694,13000000.0
2008-07-09 16:12:00,4.73508,4.73661,4.73508,4.73559,16000000.0
2008-07-09 16:13:00,4.73665,4.73682,4.73493,4.73493,7000000.0
2008-07-09 16:14:00,4.73515,4.73627,4.73471,4.7362,16000000.0
2008-07-09 16:15:00,4.73623,4.73714,4.73556,4.73639,15000000.0
2008-07-09 16:16:00,4.73744,4.73744,4.73617,4.7372,17000000.0
2008-07-09 16:17:00,4.73693,4.73744,4.7364,4.73732,10000000.0
2008-07-09 16:18:00,4.73686,4.73798,4.73686,4.73798,10000000.0
2008-07-09 16:19:00,4.73695,4.73749,4.7364,4.73685,12000000.0
2008-07-09 16:20:00,4.73627,4.73755,4.73586,4.73716,11000000.0
2008-07-09 16:21:00,4.73588,4.73676,4.73569,4.73633,8000000.0
2008-07-09 16:22:00,4.73667,4.73763,4.73606,4.73763,16000000.0
2008-07-09 16:23:00,4.73738,4.73738,4.73617,4.73701,11000000.0
2008-07-09 16:24:00,4.73653,4.73732,4.73569,4.73654,14000000.0
2008-07-09 16:25:00,4.73614,4.73747,4.73589,4.73603,13000000.0
2008-07-09 16:26:00,4.73755,4.73793,4.73632,4.73687,16000000.0
2008-07-09 16:27:00,4.7366,4.73711,4.73604,4.73655,20000000.0
2008-07-09 16:28:00,4.73671,4.73833,4.73613,4.73759,12000000.0
2008-07-09 16:29:00,4.73701,4.73785,4.73609,4.73609,13000000.0
2008-07-09 16:30:00,4.73671,4.73735,4.73518,4.73691,17000000.0
2008-07-09 16:31:00,4.7365,4.73663,4.73547,4.73632,13000000.0
2008-07-09 16:32:00,4.73575,4.73644,4.73508,4.73625,10000000.0
2008-07-09 16:33:00,4.73616,4.73636,4.73467,4.73636,15000000.0
2008-07-09 16:34:00,4.73611,4.73681,4.73548,4.7361,9000000.0
2008-07-09 16:35:00,4.73509,4.73592,4.73317,4.73454,18000000.0
2008-07-09 16:36:00,4.73427,4.73577,4.73348,4.73577,8000000.0
2008-07-09 16:37:00,4.73638,4.73688,4.7351,4.73526,22000000.0
2008-07-09 16:38:00,4.73668,4.73703,4.73541,4.73588,14000000.0
2008-07-09 16:39:00,4.73444,4.73521,4.73333,4.73468,14000000.0
2008-07-09 16:40:00,4.73523,4.7357,4.73377,4.73562,17000000.0
2008-07-09 16:41:00,4.73397,4.73524,4.73397,4.73435,9000000.0
2008-07-09 16:42:00,4.73505,4.73576,4.73384,4.73576,13000000.0
2008-07-09 16:43:00,4.73391,4.7351,4.73266,4.73491,13000000.0
2008-07-09 16:44:00,4.73352,4.7338,4.73266,4.73307,11000000.0
2008-07-09 16:45:00,4.7322,4.73312,4.73162,4.73195,18000000.0
2008-07-09 16:46:00,4.73322,4.73368,4.73174,4.73307,11000000.0
2008-07-09 16:47:00,4.73213,4.73388,4.73212,4.73213,15000000.0
2008-07-09 16:48:00,4.73392,4.73435,4.73301,4.73435,7000000.0
2008-07-09 16:49:00,4.73377,4.73379,4.73168,4.73208,16000000.0
2008-07-09 16:50:00,4.73251,4.73262,4.73066,4.73098,9000000.0
2008-07-09 16:51:00,4.73234,4.73364,4.73065,4.73302,22000000.0
2008-07-09 16:52:00,4.7324,4.73385,4.73187,4.73385,11000000.0
2008-07-09 16:53:00,4.73437,4.73442,4.73202,4.73332,12000000.0
2008-07-09 16:54:00,4.73364,4.73457,4.73273,4.73386,17000000.0
2008-07-09 16:55:00,4.73555,4.7367,4.73391,4.73645,15000000.0
2008-07-09 16:56:00,4.73717,4.73763,4.73628,4.73675,11000000.0
2008-07-09 16:57:00,4.73758,4.73866,4.73681,4.73839,8000000.0
2008-07-09 16:58:00,4.73783,4.73817,4.73689,4.73817,12000000.0
2008-07-09 16:59:00,4.7369,4.73764,4.73599,4.73691,15000000.0
2008-07-09 17:00:00,4.7363,4.73736,4.73577,4.73674,10000000.0
2008-07-09 17:01:00,4.73762,4.73795,4.73615,4.73778,10000000.0
2008-07-09 17:02:00,4.73871,4.73902,4.73798,4.73819,8000000.0
2008-07-09 17:03:00,4.73733,4.73782,4.73598,4.73717,11000000.0
2008-07-09 17:04:00,4.73656,4.73709,4.7354,4.73592,10000000.0
2008-07-09 17:05:00,4.73634,4.73641,4.73492,4.73641,18000000.0
2008-07-09 17:06:00,4.73499,4.73645,4.73475,4.73623,9000000.0
2008-07-09 17:07:00,4.73549,4.73598,4.73414,4.73598,20000000.0
2008-07-09 17:08:00,4.73466,4.73543,4.73421,4.73463,11000000.0
2008-07-09 17:09:00,4.73316,4.73504,4.73316,4.73336,14000000.0
2008-07-09 17:10:00,4.73257,4.73408,4.73221,4.73308,10000000.0
2008-07-09 17:11:00,4.73246,4.73337,4.73159,4.73198,12000000.0
2008-07-09 17:12:00,4.732,4.7331,4.73122,4.7331,7000000.0
2008-07-09 17:13:00,4.73271,4.73301,4.73106,4.73144,13000000.0
2008-07-09 17:14:00,4.73293,4.73293,4.73096,4.73223,13000000.0
2008-07-09 17:15:00,4.73114,4.7321,4.73081,4.73142,12000000.0
2008-07-09 17:16:00,4.73152,4.73264,4.7312,4.73227,13000000.0
2008-07-09 17:17:00,4.73244,4.73297,4.73139,4.73139,12000000.0
2008-07-09 17:18:00,4.73282,4.7332,4.73114,4.7332,15000000.0
2008-07-09 17:19:00,4.73293,4.73536,4.73275,4.73536,10000000.0
2008-07-09 17:20:00,4.73347,4.73496,4.73335,4.73335,13000000.0
2008-07-09 17:21:00,4.73428,4.73513,4.73386,4.73505,17000000.0
2008-07-09 17:22:00,4.73517,4.73725,4.73445,4.73725,15000000.0
2008-07-09 17:23:00,4.738,4.73838,4.73691,4.73709,10000000.0
2008-07-09 17:24:00,4.7362,4.73794,4.7356,4.73664,17000000.0
2008-07-09 17:25:00,4.7371,4.73817,4.73701,4.73781,11000000.0
2008-07-09 17:26:00,4.7382,4.73995,4.73769,4.73995,12000000.0
2008-07-09 17:27:00,4.73922,4.74042,4.73854,4.73944,9000000.0
2008-07-09 17:28:00,4.73915,4.73993,4.73783,4.73993,16000000.0
2008-07-09 17:29:00,4.74031,4.74108,4.73963,4.74,9000000.0
2008-07-09 17:30:00,4.74142,4.74199,4.73921,4.7399,11000000.0
2008-07-09 17:31:00,4.74018,4.74027,4.73772,4.74027,13000000.0
2008-07-09 17:32:00,4.73863,4.73939,4.73765,4.73917,13000000.0
2008-07-09 17:33:00,4.73872,4.73947,4.73792,4.73811,11000000.0
2008-07-09 17:34:00,4.73793,4.73964,4.73793,4.73846,12000000.0
2008-07-09 17:35:00,4.73901,4.73901,4.73632,4.73756,13000000.0
2008-07-09 17:36:00,4.73614,4.73759,4.73554,4.73554,14000000.0
2008-07-09 17:37:00,4.73746,4.73757,4.73581,4.73581,10000000.0
2008-07-09 17:38:00,4.73647,4.73694,4.73589,4.73642,7000000.0
2008-07-09 17:39:00,4.73643,4.73707,4.73582,4.73582,16000000.0
2008-07-09 17:40:00,4.73682,4.73766,4.73601,4.73684,17000000.0
2008-07-09 17:41:00,4.73782,4.73782,4.73594,4.73675,16000000.0
2008-07-09 17:42:00,4.73721,4.73772,4.73607,4.73689,16000000.0
2008-07-09 17:43:00,4.737,4.73791,4.73552,4.73558,17000000.0
2008-07-09 17:44:00,4.73731,4.73739,4.73529,4.73552,8000000.0
2008-07-09 17:45:00,4.73611,4.73611,4.73331,4.73485,11000000.0
2008-07-09 17:46:00,4.73456,4.73456,4.73274,4.73328,9000000.0
2008-07-09 17:47:00,4.73336,4.73421,4.73317,4.7336,19000000.0
2008-07-09 17:48:00,4.73492,4.73509,4.73335,4.73403,16000000.0
2008-07-09 17:49:00,4.7347,4.73556,4.73327,4.73436,15000000.0
2008-07-09 17:50:00,4.73475,4.73486,4.73365,4.73381,11000000.0
2008-07-09 17:51:00,4.73413,4.73443,4.7332,4.73401,9000000.0
2008-07-09 17:52:00,4.73457,4.73465,4.73227,4.73324,11000000.0
2008-07-09 17:53:00,4.73369,4.73369,4.73163,4.73277,9000000.0
2008-07-09 17:54:00,4.733,4.73306,4.73162,4.73175,10000000.0
2008-07-09 17:55:00,4.73195,4.73195,4.72995,4.72998,10000000.0
2008-07-09 17:56:00,4.73085,4.73237,4.73085,4.73237,16000000.0
2008-07-09 17:57:00,4.73212,4.73241,4.73075,4.73087,14000000.0
2008-07-09 17:58:00,4.73092,4.73376,4.73059,4.73139,24000000.0
2008-07-09 17:59:00,4.73171,4.73205,4.73091,4.73092,11000000.0
2008-07-09 18:00:00,4.73162,4.73233,4.73097,4.73219,10000000.0
2008-07-09 18:01:00,4.73252,4.73313,4.73188,4.73313,14000000.0
2008-07-09 18:02:00,4.73357,4.73377,4.73214,4.73214,12000000.0
2008-07-09 18:03:00,4.73186,4.7329,4.73145,4.73194,17000000.0
2008-07-09 18:04:00,4.73153,4.73324,4.73153,4.73324,15000000.0
2008-07-09 18:05:00,4.73179,4.73311,4.73171,4.73251,15000000.0
2008-07-09 18:06:00,4.73322,4.73322,4.7317,4.7329,15000000.0
2008-07-09 18:07:00,4.73285,4.73305,4.732,4.73229,16000000.0
2008-07-09 18:08:00,4.73092,4.73366,4.73092,4.73366,16000000.0
2008-07-09 18:09:00,4.73196,4.73355,4.73196,4.73197,12000000.0
2008-07-09 18:10:00,4.73362,4.73373,4.73257,4.73304,17000000.0
2008-07-09 18:11:00,4.73399,4.73444,4.73246,4.73383,16000000.0
2008-07-09 18:12:00,4.73404,4.73433,4.7327,4.7335,13000000.0
2008-07-09 18:13:00,4.73397,4.73508,4.73331,4.73508,17000000.0
2008-07-09 18:14:00,4.73378,4.73535,4.73371,4.73477,13000000.0
2008-07-09 18:15:00,4.735,4.73657,4.73414,4.73657,13000000.0
2008-07-09 18:16:00,4.73624,4.73643,4.73487,4.735,15000000.0
2008-07-09 18:17:00,4.73672,4.73744,4.73509,4.73672,16000000.0
2008-07-09 18:18:00,4.73733,4.73967,4.73705,4.7389,18000000.0
2008-07-09 18:19:00,4.73965,4.74027,4.73863,4.7399,12000000.0
2008-07-09 18:20:00,4.7394,4.7394,4.73831,4.73831,16000000.0
2008-07-09 18:21:00,4.73857,4.73907,4.73766,4.73843,19000000.0
2008-07-09 18:22:00,4.73877,4.73886,4.73717,4.73784,20000000.0
2008-07-09 18:23:00,4.73713,4.73924,4.73713,4.73924,16000000.0
2008-07-09 18:24:00,4.73757,4.73994,4.73755,4.73916,14000000.0
2008-07-09 18:25:00,4.7387,4.73955,4.73767,4.73842,18000000.0
2008-07-09 18:26:00,4.7383,4.73911,4.73776,4.73776,9000000.0
2008-07-09 18:27:00,4.7392,4.7392,4.73785,4.73834,16000000.0
2008-07-09 18:28:00,4.7383,4.73888,4.73769,4.73786,11000000.0
2008-07-09 18:29:00,4.73728,4.73841,4.7361,4.73683,15000000.0
2008-07-09 18:30:00,4.73681,4.73781,4.73627,4.73731,14000000.0
2008-07-09 18:31:00,4.73724,4.73724,4.73578,4.73688,19000000.0
2008-07-09 18:32:00,4.73679,4.73734,4.73604,4.73661,13000000.0
2008-07-09 18:33:00,4.73686,4.73787,4.73614,4.73681,13000000.0
2008-07-09 18:34:00,4.73756,4.73767,4.73657,4.73767,9000000.0
2008-07-09 18:35:00,4.73776,4.73776,4.73595,4.73648,14000000.0
2008-07-09 18:36:00,4.73614,4.73639,4.73494,4.73553,12000000.0
2008-07-09 18:37:00,4.73661,4.73661,4.73553,4.73643,13000000.0
2008-07-09 18:38:00,4.73609,4.73703,4.73506,4.73591,17000000.0
2008-07-09 18:39:00,4.73626,4.73626,4.73429,4.73429,18000000.0
2008-07-09 18:40:00,4.73535,4.73622,4.73521,4.73521,14000000.0
2008-07-09 18:41:00,4.73526,4.73572,4.73366,4.73366,18000000.0
2008-07-09 18:42:00,4.73378,4.73441,4.73311,4.7343,14000000.0
2008-07-09 18:43:00,4.73356,4.73444,4.73271,4.73304,14000000.0
2008-07-09 18:44:00,4.73444,4.73556,4.73384,4.73468,12000000.0
2008-07-09 18:45:00,4.73496,4.736,4.7348,4.736,17000000.0
2008-07-09 18:46:00,4.736,4.736,4.73386,4.73417,15000000.0
2008-07-09 18:47:00,4.73491,4.73527,4.73386,4.73457,16000000.0
2008-07-09 18:48:00,4.73478,4.73531,4.73388,4.73407,11000000.0
2008-07-09 18:49:00,4.73333,4.73456,4.73333,4.73456,8000000.0
2008-07-09 18:50:00,4.73562,4.73562,4.73369,4.7348,16000000.0
2008-07-09 18:51:00,4.73484,4.73486,4.7335,4.73463,19000000.0
2008-07-09 18:52:00,4.7348,4.73546,4.73436,4.73518,10000000.0
2008-07-09 18:53:00,4.73497,4.7363,4.7347,4.73487,10000000.0
2008-07-09 18:54:00,4.73582,4.73643,4.73514,4.73564,11000000.0
2008-07-09 18:55:00,4.73466,4.73574,4.73466,4.7357,8000000.0
2008-07-09 18:56:00,4.73572,4.73595,4.7344,4.73534,16000000.0
2008-07-09 18:57:00,4.73559,4.73605,4.73462,4.7352,8000000.0
2008-07-09 18:58:00,4.73569,4.73569,4.73438,4.73548,13000000.0
2008-07-09 18:59:00,4.73475,4.73648,4.73475,4.73647,17000000.0
2008-07-09 19:00:00,4.73695,4.73725,4.73526,4.73627,13000000.0
2008-07-09 19:01:00,4.73559,4.73631,4.73525,4.73538,12000000.0
2008-07-09 19:02:00,4.73605,4.73605,4.73398,4.73449,16000000.0
2008-07-09 19:03:00,4.7358,4.73651,4.73408,4.73528,17000000.0
2008-07-09 19:04:00,4.73612,4.73612,4.73465,4.73526,12000000.0
2008-07-09 19:05:00,4.73551,4.73594,4.73461,4.73565,17000000.0
2008-07-09 19:06:00,4.7353,4.73643,4.73468,4.73643,7000000.0
2008-07-09 19:07:00,4.73677,4.73677,4.73504,4.73557,20000000.0
2008-07-09 19:08:00,4.73541,4.73708,4.73541,4.73626,21000000.0
2008-07-09 19:09:00,4.73684,4.73684,4.73507,4.7363,16000000.0
2008-07-09 19:10:00,4.7363,4.7363,4.73512,4.73535,14000000.0
2008-07-09 19:11:00,4.73529,4.73585,4.73412,4.73434,12000000.0
2008-07-09 19:12:00,4.73482,4.73598,4.73469,4.73469,18000000.0
2008-07-09 19:13:00,4.7352,4.73616,4.73461,4.7353,14000000.0
2008-07-09 19:14:00,4.73557,4.73604,4.73495,4.73588,18000000.0
2008-07-09 19:15:00,4.73533,4.7371,4.73526,4.73677,9000000.0
2008-07-09 19:16:00,4.73697,4.73705,4.73531,4.73591,12000000.0
2008-07-09 19:17:00,4.73587,4.73633,4.73493,4.73531,14000000.0
2008-07-09 19:18:00,4.73434,4.73644,4.73434,4.73622,16000000.0
2008-07-09 19:19:00,4.73627,4.73633,4.73474,4.73474,7000000.0
2008-07-09 19:20:00,4.73524,4.73648,4.73517,4.73648,8000000.0
2008-07-09 19:21:00,4.73669,4.73669,4.73495,4.73582,18000000.0
2008-07-09 19:22:00,4.735,4.73679,4.73499,4.73564,9000000.0
2008-07-09 19:23:00,4.73621,4.73681,4.73604,4.73661,10000000.0
2008-07-09 19:24:00,4.73668,4.73724,4.7359,4.73687,11000000.0
2008-07-09 19:25:00,4.73764,4.7379,4.7361,4.73706,17000000.0
2008-07-09 19:26:00,4.73803,4.73837,4.73678,4.73827,11000000.0
2008-07-09 19:27:00,4.73723,4.7386,4.7368,4.73843,13000000.0
2008-07-09 19:28:00,4.73821,4.73838,4.73745,4.73812,10000000.0
2008-07-09 19:29:00,4.73796,4.73826,4.7373,4.73787,11000000.0
2008-07-09 19:30:00,4.7384,4.73874,4.73733,4.73807,12000000.0
2008-07-09 19:31:00,4.73875,4.7391,4.73779,4.7391,8000000.0
2008-07-09 19:32:00,4.73877,4.73922,4.73727,4.73727,11000000.0
2008-07-09 19:33:00,4.7391,4.7391,4.73739,4.7382,13000000.0
2008-07-09 19:34:00,4.73727,4.73893,4.73727,4.73866,12000000.0
2008-07-09 19:35:00,4.73734,4.7385,4.73733,4.73829,13000000.0
2008-07-09 19:36:00,4.73762,4.73821,4.73593,4.73593,12000000.0
2008-07-09 19:37:00,4.73691,4.73769,4.73658,4.73716,8000000.0
2008-07-09 19:38:00,4.73746,4.73807,4.73672,4.73733,20000000.0
2008-07-09 19:39:00,4.7366,4.73817,4.73632,4.73745,11000000.0
2008-07-09 19:40:00,4.7369,4.73779,4.73639,4.73767,11000000.0
2008-07-09 19:41:00,4.73606,4.73836,4.73606,4.73823,9000000.0
2008-07-09 19:42:00,4.73816,4.73816,4.73597,4.73597,10000000.0
2008-07-09 19:43:00,4.73595,4.73728,4.73594,4.73728,14000000.0
2008-07-09 19:44:00,4.73683,4.73758,4.73618,4.73638,15000000.0
2008-07-09 19:45:00,4.7373,4.7373,4.73571,4.73688,12000000.0
2008-07-09 19:46:00,4.73678,4.73714,4.73577,4.73709,11000000.0
2008-07-09 19:47:00,4.73712,4.73757,4.7362,4.73757,10000000.0
2008-07-09 19:48:00,4.73686,4.73736,4.73598,4.73639,9000000.0
2008-07-09 19:49:00,4.73746,4.73746,4.73551,4.73646,16000000.0
2008-07-09 19:50:00,4.73664,4.73689,4.73591,4.73673,10000000.0
2008-07-09 19:51:00,4.73719,4.73719,4.73548,4.7367,11000000.0
2008-07-09 19:52:00,4.73584,4.73717,4.73584,4.73645,19000000.0
2008-07-09 19:53:00,4.73665,4.73719,4.73568,4.73719,19000000.0
2008-07-09 19:54:00,4.73619,4.73698,4.73559,4.7364,14000000.0
2008-07-09 19:55:00,4.7364,4.73696,4.73543,4.73696,16000000.0
2008-07-09 19:56:00,4.73723,4.73743,4.73593,4.73675,12000000.0
2008-07-09 19:57:00,4.73731,4.73739,4.73594,4.73645,14000000.0
2008-07-09 19:58:00,4.73638,4.73729,4.73614,4.7366,13000000.0
2008-07-09 19:59:00,4.7359,4.73672,4.73589,4.73607,10000000.0
2008-07-09 20:00:00,4.73618,4.73706,4.73552,4.73635,15000000.0
2008-07-09 20:01:00,4.73642,4.73715,4.73565,4.73565,14000000.0
2008-07-09 20:02:00,4.73636,4.73675,4.73547,4.73572,8000000.0
2008-07-09 20:03:00,4.73511,4.73643,4.73511,4.73552,13000000.0
2008-07-09 20:04:00,4.73629,4.73766,4.73577,4.73665,12000000.0
2008-07-09 20:05:00,4.73642,4.73713,4.73602,4.73637,11000000.0
2008-07-09 20:06:00,4.73714,4.73714,4.73594,4.73623,10000000.0
2008-07-09 20:07:00,4.73695,4.73738,4.73587,4.73644,13000000.0
2008-07-09 20:08:00,4.73687,4.73747,4.73626,4.73703,16000000.0
2008-07-09 20:09:00,4.73662,4.73731,4.73614,4.73632,17000000.0
2008-07-09 20:10:00,4.73716,4.73804,4.73631,4.73746,10000000.0
2008-07-09 20:11:00,4.73692,4.73787,4.73626,4.73626,13000000.0
2008-07-09 20:12:00,4.73663,4.73806,4.73633,4.73724,15000000.0
2008-07-09 20:13:00,4.73761,4.73832,4.73681,4.73761,13000000.0
2008-07-09 20:14:00,4.73705,4.73773,4.73659,4.73684,8000000.0
2008-07-09 20:15:00,4.73709,4.73778,4.73604,4.73669,10000000.0
2008-07-09 20:16:00,4.73672,4.73787,4.73664,4.73787,14000000.0
2008-07-09 20:17:00,4.73668,4.73802,4.73649,4.73678,13000000.0
2008-07-09 20:18:00,4.73722,4.73731,4.73649,4.73677,7000000.0
2008-07-09 20:19:00,4.73774,4.73806,4.73645,4.73645,11000000.0
2008-07-09 20:20:00,4.73729,4.73729,4.73577,4.73621,19000000.0
2008-07-09 20:21:00,4.73754,4.73757,4.73625,4.73662,11000000.0
2008-07-09 20:22:00,4.7372,4.73752,4.73613,4.73725,11000000.0
2008-07-09 20:23:00,4.73705,4.73719,4.73603,4.73692,13000000.0
2008-07-09 20:24:00,4.73667,4.73776,4.73667,4.73776,9000000.0
2008-07-09 20:25:00,4.73733,4.73755,4.73613,4.73755,18000000.0
2008-07-09 20:26:00,4.73607,4.73702,4.73555,4.73565,7000000.0
2008-07-09 20:27:00,4.73622,4.73669,4.73544,4.73669,9000000.0
2008-07-09 20:28:00,4.73592,4.73637,4.73506,4.73519,13000000.0
2008-07-09 20:29:00,4.73611,4.73671,4.73526,4.73579,14000000.0
2008-07-09 20:30:00,4.7371,4.73727,4.73562,4.73637,16000000.0
2008-07-09 20:31:00,4.73744,4.73827,4.73635,4.73826,22000000.0
2008-07-09 20:32:00,4.73699,4.73772,4.73592,4.73592,12000000.0
2008-07-09 20:33:00,4.73674,4.73769,4.73634,4.73724,13000000.0
2008-07-09 20:34:00,4.73546,4.73715,4.73546,4.73654,15000000.0
2008-07-09 20:35:00,4.73691,4.73752,4.73544,4.73659,16000000.0
2008-07-09 20:36:00,4.73642,4.7371,4.73594,4.73704,15000000.0
2008-07-09 20:37:00,4.73651,4.73707,4.73542,4.73646,14000000.0
2008-07-09 20:38:00,4.73693,4.73707,4.735,4.73556,13000000.0
2008-07-09 20:39:00,4.73508,4.73662,4.73476,4.73476,18000000.0
2008-07-09 20:40:00,4.73547,4.73639,4.73536,4.73596,14000000.0
2008-07-09 20:41:00,4.73566,4.73692,4.73544,4.73551,18000000.0
2008-07-09 20:42:00,4.736,4.73625,4.73495,4.73495,12000000.0
2008-07-09 20:43:00,4.73567,4.73616,4.7348,4.7361,18000000.0
2008-07-09 20:44:00,4.73672,4.73687,4.73467,4.73609,18000000.0
2008-07-09 20:45:00,4.73468,4.7355,4.73421,4.73432,11000000.0
2008-07-09 20:46:00,4.73465,4.73511,4.73381,4.73468,18000000.0
2008-07-09 20:47:00,4.7341,4.73453,4.73266,4.73351,20000000.0
2008-07-09 20:48:00,4.73348,4.73448,4.73248,4.73398,17000000.0
2008-07-09 20:49:00,4.73357,4.73433,4.73314,4.73343,16000000.0
2008-07-09 20:50:00,4.73312,4.73376,4.73216,4.73376,8000000.0
2008-07-09 20:51:00,4.73185,4.73259,4.73146,4.73216,8000000.0
2008-07-09 20:52:00,4.73309,4.73361,4.73201,4.73278,12000000.0
2008-07-09 20:53:00,4.73318,4.73377,4.73242,4.73345,16000000.0
2008-07-09 20:54:00,4.73317,4.7341,4.73233,4.73244,15000000.0
2008-07-09 20:55:00,4.73227,4.73402,4.73227,4.73342,16000000.0
2008-07-09 20:56:00,4.73332,4.73365,4.73149,4.73149,7000000.0
2008-07-09 20:57:00,4.73264,4.73303,4.73059,4.73216,14000000.0
2008-07-09 20:58:00,4.73119,4.7331,4.7307,4.7331,10000000.0
2008-07-09 20:59:00,4.73172,4.73243,4.73123,4.7319,11000000.0
2008-07-09 21:00:00,4.73115,4.73239,4.73062,4.73062,14000000.0
2008-07-09 21:01:00,4.73174,4.73257,4.73076,4.7315,12000000.0
2008-07-09 21:02:00,4.73201,4.73244,4.73115,4.73115,17000000.0
2008-07-09 21:03:00,4.73224,4.73279,4.73161,4.73251,11000000.0
2008-07-09 21:04:00,4.73267,4.73295,4.73163,4.73276,10000000.0
2008-07-09 21:05:00,4.73241,4.7332,4.73234,4.73303,8000000.0
2008-07-09 21:06:00,4.73302,4.73452,4.73262,4.73388,13000000.0
2008-07-09 21:07:00,4.73437,4.73456,4.73309,4.73456,14000000.0
2008-07-09 21:08:00,4.73382,4.73423,4.73352,4.73423,8000000.0
2008-07-09 21:09:00,4.73372,4.73463,4.73311,4.73442,13000000.0
2008-07-09 21:10:00,4.73318,4.73479,4.73318,4.73442,17000000.0
2008-07-09 21:11:00,4.73341,4.73476,4.73323,4.73356,15000000.0
2008-07-09 21:12:00,4.73451,4.73483,4.73337,4.73337,11000000.0
2008-07-09 21:13:00,4.73328,4.73535,4.73328,4.73353,12000000.0
2008-07-09 21:14:00,4.73492,4.73492,4.73349,4.7337,14000000.0
2008-07-09 21:15:00,4.73409,4.73537,4.73409,4.73462,13000000.0
2008-07-09 21:16:00,4.7337,4.73511,4.7337,4.73509,12000000.0
2008-07-09 21:17:00,4.73457,4.73538,4.734,4.7349,16000000.0
2008-07-09 21:18:00,4.73608,4.73608,4.7343,4.73517,15000000.0
2008-07-09 21:19:00,4.73443,4.7354,4.73382,4.73382,15000000.0
2008-07-09 21:20:00,4.73438,4.73533,4.73426,4.73533,8000000.0
2008-07-09 21:21:00,4.73372,4.73532,4.73372,4.73465,17000000.0
2008-07-09 21:22:00,4.734,4.73544,4.73362,4.73544,11000000.0
2008-07-09 21:23:00,4.73535,4.73535,4.73386,4.73479,23000000.0
2008-07-09 21:24:00,4.73458,4.73504,4.73365,4.73497,13000000.0
2008-07-09 21:25:00,4.73382,4.73493,4.73381,4.73493,15000000.0
2008-07-09 21:26:00,4.73527,4.73527,4.73405,4.73405,10000000.0
2008-07-09 21:27:00,4.73421,4.73439,4.7336,4.73439,10000000.0
2008-07-09 21:28:00,4.7347,4.7347,4.73328,4.73397,13000000.0
2008-07-09 21:29:00,4.73414,4.73482,4.73364,4.73364,10000000.0
2008-07-09 21:30:00,4.73467,4.73475,4.7338,4.73475,16000000.0
2008-07-09 21:31:00,4.73471,4.735,4.73385,4.73413,18000000.0
2008-07-09 21:32:00,4.73432,4.73503,4.73376,4.73458,15000000.0
2008-07-09 21:33:00,4.73478,4.73521,4.73369,4.73467,13000000.0
2008-07-09 21:34:00,4.73457,4.73506,4.73386,4.73464,9000000.0
2008-07-09 21:35:00,4.73381,4.73489,4.73381,4.73423,8000000.0
2008-07-09 21:36:00,4.73421,4.73515,4.73367,4.73515,18000000.0
2008-07-09 21:37:00,4.73529,4.73529,4.73396,4.73455,22000000.0
2008-07-09 21:38:00,4.73508,4.7374,4.73453,4.7374,9000000.0
2008-07-09 21:39:00,4.7364,4.73678,4.73537,4.73584,11000000.0
2008-07-09 21:40:00,4.73632,4.73713,4.73523,4.7367,19000000.0
2008-07-09 21:41:00,4.73634,4.73653,4.73486,4.73643,12000000.0
2008-07-09 21:42:00,4.73647,4.73647,4.73505,4.73505,11000000.0
2008-07-09 21:43:00,4.73668,4.73668,4.73515,4.73525,14000000.0
2008-07-09 21:44:00,4.73544,4.73614,4.73412,4.73412,13000000.0
2008-07-09 21:45:00,4.73504,4.7354,4.73417,4.73464,12000000.0
2008-07-09 21:46:00,4.73535,4.73608,4.73474,4.7357,14000000.0
2008-07-09 21:47:00,4.73591,4.73671,4.73481,4.73647,17000000.0
2008-07-09 21:48:00,4.73463,4.73592,4.7345,4.7345,16000000.0
2008-07-09 21:49:00,4.7347,4.73564,4.7341,4.73561,14000000.0
2008-07-09 21:50:00,4.73512,4.73612,4.73443,4.73522,13000000.0
2008-07-09 21:51:00,4.73523,4.73596,4.73481,4.73489,14000000.0
2008-07-09 21:52:00,4.73514,4.73601,4.73473,4.73549,17000000.0
2008-07-09 21:53:00,4.73636,4.73636,4.73477,4.73554,27000000.0
2008-07-09 21:54:00,4.73565,4.73565,4.73425,4.7352,10000000.0
2008-07-09 21:55:00,4.73589,4.73598,4.73457,4.73489,8000000.0
2008-07-09 21:56:00,4.73566,4.73589,4.73432,4.73481,16000000.0
2008-07-09 21:57:00,4.73502,4.73538,4.73387,4.73446,18000000.0
2008-07-09 21:58:00,4.73483,4.73565,4.73358,4.73407,18000000.0
2008-07-09 21:59:00,4.73428,4.73514,4.73324,4.73381,17000000.0
2008-07-09 22:00:00,4.73507,4.73523,4.73387,4.73491,9000000.0
2008-07-09 22:01:00,4.7343,4.73537,4.73382,4.73416,22000000.0
2008-07-09 22:02:00,4.73432,4.73548,4.73403,4.73505,11000000.0
2008-07-09 22:03:00,4.73351,4.73489,4.7333,4.73417,16000000.0
2008-07-09 22:04:00,4.73351,4.73497,4.73351,4.73373,12000000.0
2008-07-09 22:05:00,4.73532,4.73557,4.73446,4.73492,7000000.0
2008-07-09 22:06:00,4.73516,4.73516,4.73379,4.73384,15000000.0
2008-07-09 22:07:00,4.73414,4.73544,4.73376,4.73544,19000000.0
2008-07-09 22:08:00,4.73422,4.73546,4.73369,4.73546,11000000.0
2008-07-09 22:09:00,4.73355,4.73463,4.73355,4.73443,10000000.0
2008-07-09 22:10:00,4.73419,4.73518,4.73417,4.73499,10000000.0
2008-07-09 22:11:00,4.735,4.73533,4.73371,4.73443,18000000.0
2008-07-09 22:12:00,4.73432,4.7347,4.73318,4.73385,11000000.0
2008-07-09 22:13:00,4.73329,4.73375,4.73184,4.73269,14000000.0
2008-07-09 22:14:00,4.73166,4.73283,4.73046,4.73054,24000000.0
2008-07-09 22:15:00,4.73048,4.7318,4.73002,4.73155,13000000.0
2008-07-09 22:16:00,4.73175,4.73193,4.73062,4.73133,13000000.0
2008-07-09 22:17:00,4.7313,4.73155,4.73023,4.73063,8000000.0
2008-07-09 22:18:00,4.7305,4.73132,4.72979,4.73132,13000000.0
2008-07-09 22:19:00,4.73098,4.73162,4.73018,4.73162,14000000.0
2008-07-09 22:20:00,4.73221,4.73274,4.73095,4.73095,21000000.0
2008-07-09 22:21:00,4.73275,4.73288,4.73136,4.73265,13000000.0
2008-07-09 22:22:00,4.73227,4.73322,4.7319,4.73322,12000000.0
2008-07-09 22:23:00,4.73342,4.73342,4.73142,4.73304,18000000.0
2008-07-09 22:24:00,4.73266,4.73333,4.73141,4.73141,14000000.0
2008-07-09 22:25:00,4.73264,4.73273,4.73123,4.73181,13000000.0
2008-07-09 22:26:00,4.73175,4.73212,4.73086,4.73086,13000000.0
2008-07-09 22:27:00,4.73254,4.73254,4.72995,4.73064,16000000.0
2008-07-09 22:28:00,4.73073,4.73177,4.72974,4.73111,13000000.0
2008-07-09 22:29:00,4.73002,4.73111,4.72984,4.73064,21000000.0
2008-07-09 22:30:00,4.73141,4.73174,4.73005,4.73116,17000000.0
2008-07-09 22:31:00,4.73205,4.73218,4.73052,4.73204,10000000.0
2008-07-09 22:32:00,4.73138,4.7322,4.73107,4.7311,13000000.0
2008-07-09 22:33:00,4.73139,4.73208,4.73061,4.73136,13000000.0
2008-07-09 22:34:00,4.73116,4.73221,4.73069,4.73069,13000000.0
2008-07-09 22:35:00,4.73293,4.73296,4.7312,4.7312,19000000.0
2008-07-09 22:36:00,4.73127,4.7323,4.73096,4.7323,14000000.0
2008-07-09 22:37:00,4.73201,4.73263,4.73173,4.73229,17000000.0
2008-07-09 22:38:00,4.73222,4.73252,4.73154,4.73166,9000000.0
2008-07-09 22:39:00,4.73177,4.73258,4.73091,4.73148,20000000.0
2008-07-09 22:40:00,4.73238,4.73238,4.73079,4.73172,13000000.0
2008-07-09 22:41:00,4.73168,4.73254,4.73129,4.73164,13000000.0
2008-07-09 22:42:00,4.73256,4.73256,4.73082,4.73131,10000000.0
2008-07-09 22:43:00,4.73046,4.73137,4.72989,4.73094,15000000.0
2008-07-09 22:44:00,4.73066,4.73212,4.73012,4.73168,16000000.0
2008-07-09 22:45:00,4.73069,4.73195,4.73004,4.73179,14000000.0
2008-07-09 22:46:00,4.73121,4.73167,4.73027,4.73121,12000000.0
2008-07-09 22:47:00,4.73127,4.73166,4.73053,4.73053,7000000.0
2008-07-09 22:48:00,4.73115,4.73172,4.73044,4.73118,16000000.0
2008-07-09 22:49:00,4.73114,4.73157,4.73057,4.73109,10000000.0
2008-07-09 22:50:00,4.73191,4.73191,4.73033,4.73129,15000000.0
2008-07-09 22:51:00,4.73088,4.73239,4.73041,4.7316,17000000.0
2008-07-09 22:52:00,4.73187,4.73256,4.73116,4.73234,10000000.0
2008-07-09 22:53:00,4.73212,4.73324,4.73146,4.73299,20000000.0
2008-07-09 22:54:00,4.7329,4.7329,4.73215,4.73257,10000000.0
2008-07-09 22:55:00,4.73234,4.73301,4.73144,4.73255,12000000.0
2008-07-09 22:56:00,4.73216,4.73255,4.73172,4.73244,9000000.0
2008-07-09 22:57:00,4.733,4.733,4.73115,4.732,18000000.0
2008-07-09 22:58:00,4.73209,4.73301,4.73149,4.73231,13000000.0
2008-07-09 22:59:00,4.73205,4.73262,4.73155,4.73171,10000000.0
2008-07-09 23:00:00,4.73056,4.73246,4.73056,4.7321,17000000.0
2008-07-09 23:01:00,4.73227,4.73291,4.73123,4.73126,13000000.0
2008-07-09 23:02:00,4.7314,4.73258,4.73075,4.73258,7000000.0
2008-07-09 23:03:00,4.73248,4.73268,4.73119,4.73208,16000000.0
2008-07-09 23:04:00,4.73134,4.73247,4.73121,4.73192,12000000.0
2008-07-09 23:05:00,4.73234,4.73254,4.73139,4.73252,11000000.0
2008-07-09 23:06:00,4.73187,4.73245,4.73163,4.73187,11000000.0
2008-07-09 23:07:00,4.73251,4.73295,4.73147,4.73285,13000000.0
2008-07-09 23:08:00,4.73292,4.73299,4.73133,4.73251,20000000.0
2008-07-09 23:09:00,4.73238,4.73274,4.7317,4.73214,16000000.0
2008-07-09 23:10:00,4.73093,4.73254,4.73093,4.73248,16000000.0
2008-07-09 23:11:00,4.73219,4.73261,4.73144,4.73219,10000000.0
2008-07-09 23:12:00,4.73136,4.73261,4.73136,4.73172,12000000.0
2008-07-09 23:13:00,4.73267,4.73267,4.73137,4.73224,16000000.0
2008-07-09 23:14:00,4.73224,4.73262,4.73116,4.73262,9000000.0
2008-07-09 23:15:00,4.7321,4.73215,4.73123,4.73198,9000000.0
2008-07-09 23:16:00,4.73249,4.73249,4.73097,4.73097,18000000.0
2008-07-09 23:17:00,4.73228,4.7327,4.73163,4.73232,8000000.0
2008-07-09 23:18:00,4.73291,4.73291,4.73157,4.73211,10000000.0
2008-07-09 23:19:00,4.73183,4.73263,4.73168,4.73219,9000000.0
2008-07-09 23:20:00,4.73245,4.73262,4.73101,4.73175,17000000.0
2008-07-09 23:21:00,4.73222,4.73238,4.73138,4.73187,11000000.0
2008-07-09 23:22:00,4.73223,4.73257,4.73142,4.73233,12000000.0
2008-07-09 23:23:00,4.73249,4.73298,4.73141,4.73213,12000000.0
2008-07-09 23:24:00,4.73347,4.73347,4.73298,4.73307,12000000.0
2008-07-09 23:25:00,4.73213,4.73267,4.73159,4.73244,9000000.0
2008-07-09 23:26:00,4.73261,4.73286,4.73247,4.73247,14000000.0
2008-07-09 23:27:00,4.7318,4.73266,4.73097,4.73119,17000000.0
2008-07-09 23:28:00,4.732,4.73202,4.73019,4.73202,15000000.0
2008-07-09 23:29:00,4.73151,4.73268,4.7311,4.73268,11000000.0
2008-07-09 23:30:00,4.73215,4.73279,4.73141,4.73236,14000000.0
2008-07-09 23:31:00,4.73074,4.73178,4.73074,4.73124,7000000.0
2008-07-09 23:32:00,4.73133,4.73193,4.72977,4.73079,15000000.0
2008-07-09 23:33:00,4.73202,4.73222,4.7312,4.73121,7000000.0
2008-07-09 23:34:00,4.73157,4.73239,4.7312,4.73139,10000000.0
2008-07-09 23:35:00,4.73202,4.73216,4.73122,4.73162,12000000.0
2008-07-09 23:36:00,4.73114,4.73167,4.73085,4.73137,10000000.0
2008-07-09 23:37:00,4.73107,4.73243,4.73084,4.73154,14000000.0
2008-07-09 23:38:00,4.73203,4.73265,4.73106,4.73176,17000000.0
2008-07-09 23:39:00,4.73226,4.73275,4.73137,4.73137,9000000.0
2008-07-09 23:40:00,4.73235,4.73241,4.73123,4.73215,12000000.0
2008-07-09 23:41:00,4.7324,4.73281,4.73134,4.73134,9000000.0
2008-07-09 23:42:00,4.73269,4.73309,4.73161,4.73197,15000000.0
2008-07-09 23:43:00,4.73166,4.73273,4.731,4.73194,13000000.0
2008-07-09 23:44:00,4.732,4.7324,4.73176,4.73235,8000000.0
2008-07-09 23:45:00,4.73251,4.73284,4.73177,4.73195,12000000.0
2008-07-09 23:46:00,4.73293,4.73336,4.73233,4.73302,20000000.0
2008-07-09 23:47:00,4.7323,4.73405,4.7323,4.73313,19000000.0
2008-07-09 23:48:00,4.73327,4.73376,4.73215,4.73336,14000000.0
2008-07-09 23:49:00,4.73288,4.73387,4.73228,4.73371,12000000.0
2008-07-09 23:50:00,4.73209,4.73318,4.73209,4.73318,10000000.0
2008-07-09 23:51:00,4.73294,4.73341,4.73238,4.7333,14000000.0
2008-07-09 23:52:00,4.73292,4.73349,4.73234,4.73249,13000000.0
2008-07-09 23:53:00,4.73307,4.73396,4.73223,4.73303,16000000.0
2008-07-09 23:54:00,4.73325,4.73344,4.73251,4.73323,13000000.0
2008-07-09 23:55:00,4.73337,4.73391,4.73267,4.73294,16000000.0
2008-07-09 23:56:00,4.73305,4.73387,4.73305,4.73375,12000000.0
2008-07-09 23:57:00,4.73398,4.7342,4.73392,4.73395,14000000.0
2008-07-09 23:58:00,4.73372,4.73386,4.73259,4.73326,16000000.0
2008-07-09 23:59:00,4.73275,4.73387,4.73275,4.73352,12000000.0
2008-07-10 00:00:00,4.7324,4.73384,4.7324,4.73337,17000000.0
2008-07-10 00:01:00,4.73313,4.73349,4.73236,4.73283,12000000.0
2008-07-10 00:02:00,4.73264,4.73279,4.73154,4.73236,11000000.0
2008-07-10 00:03:00,4.73202,4.7332,4.73202,4.7325,7000000.0
2008-07-10 00:04:00,4.73303,4.73363,4.73246,4.73306,16000000.0
2008-07-10 00:05:00,4.73218,4.7333,4.7321,4.73281,17000000.0
2008-07-10 00:06:00,4.73379,4.73379,4.73244,4.73317,10000000.0
2008-07-10 00:07:00,4.73429,4.73429,4.7329,4.7331,19000000.0
2008-07-10 00:08:00,4.73293,4.73326,4.73203,4.73203,9000000.0
2008-07-10 00:09:00,4.73298,4.73305,4.73285,4.73285,19000000.0
2008-07-10 00:10:00,4.73297,4.73306,4.7328,4.73304,16000000.0
2008-07-10 00:11:00,4.73208,4.73215,4.73195,4.73215,9000000.0
2008-07-10 00:12:00,4.73192,4.73209,4.73183,4.73198,11000000.0
2008-07-10 00:13:00,4.73201,4.73205,4.73186,4.73202,8000000.0
2008-07-10 00:14:00,4.73204,4.73204,4.73179,4.73203,9000000.0
2008-07-10 00:15:00,4.73215,4.73215,4.73195,4.73215,15000000.0
2008-07-10 00:16:00,4.73189,4.7322,4.73181,4.73208,18000000.0
2008-07-10 00:17:00,4.73387,4.73416,4.73278,4.73317,21000000.0
2008-07-10 00:18:00,4.73303,4.73414,4.73266,4.73322,16000000.0
2008-07-10 00:19:00,4.73221,4.73404,4.73221,4.73335,12000000.0
2008-07-10 00:20:00,4.73461,4.73461,4.73312,4.73371,13000000.0
2008-07-10 00:21:00,4.73298,4.73458,4.73298,4.7338,13000000.0
2008-07-10 00:22:00,4.73402,4.73493,4.73335,4.73392,13000000.0
2008-07-10 00:23:00,4.73402,4.73466,4.73372,4.73462,11000000.0
2008-07-10 00:24:00,4.7339,4.73478,4.73333,4.73475,10000000.0
2008-07-10 00:25:00,4.73502,4.73502,4.73374,4.73428,16000000.0
2008-07-10 00:26:00,4.73455,4.73479,4.73355,4.7337,13000000.0
2008-07-10 00:27:00,4.73394,4.73484,4.7334,4.7337,16000000.0
2008-07-10 00:28:00,4.73416,4.73508,4.73386,4.73414,13000000.0
2008-07-10 00:29:00,4.73394,4.73477,4.73353,4.73451,10000000.0
2008-07-10 00:30:00,4.73493,4.73493,4.73378,4.73468,15000000.0
2008-07-10 00:31:00,4.73308,4.73315,4.73295,4.73295,18000000.0
2008-07-10 00:32:00,4.73459,4.73499,4.73382,4.73466,14000000.0
2008-07-10 00:33:00,4.73487,4.73523,4.73366,4.73455,13000000.0
2008-07-10 00:34:00,4.73368,4.7348,4.7333,4.73385,11000000.0
2008-07-10 00:35:00,4.73389,4.73422,4.73305,4.73373,13000000.0
2008-07-10 00:36:00,4.73352,4.73437,4.73305,4.7331,12000000.0
2008-07-10 00:37:00,4.73456,4.73506,4.73359,4.73359,10000000.0
2008-07-10 00:38:00,4.73417,4.73478,4.73351,4.73387,11000000.0
2008-07-10 00:39:00,4.73436,4.73483,4.73341,4.73341,16000000.0
2008-07-10 00:40:00,4.73365,4.73517,4.73365,4.7342,10000000.0
2008-07-10 00:41:00,4.73388,4.73529,4.73388,4.73529,15000000.0
2008-07-10 00:42:00,4.73458,4.73478,4.73368,4.73464,10000000.0
2008-07-10 00:43:00,4.73441,4.73471,4.73402,4.73471,8000000.0
2008-07-10 00:44:00,4.73388,4.73485,4.73359,4.73464,7000000.0
2008-07-10 00:45:00,4.73333,4.73461,4.7332,4.7332,10000000.0
2008-07-10 00:46:00,4.73414,4.73447,4.73326,4.73353,18000000.0
2008-07-10 00:47:00,4.73315,4.73455,4.73306,4.73444,18000000.0
2008-07-10 00:48:00,4.73311,4.73443,4.73311,4.73408,15000000.0
2008-07-10 00:49:00,4.73346,4.73525,4.73346,4.73497,19000000.0
2008-07-10 00:50:00,4.73504,4.73504,4.73398,4.73398,15000000.0
2008-07-10 00:51:00,4.73386,4.73506,4.73377,4.73503,12000000.0
2008-07-10 00:52:00,4.73415,4.73435,4.73415,4.73415,15000000.0
2008-07-10 00:53:00,4.73396,4.7341,4.73325,4.73382,9000000.0
2008-07-10 00:54:00,4.73363,4.73426,4.73329,4.73357,17000000.0
2008-07-10 00:55:00,4.73372,4.73403,4.73329,4.73336,11000000.0
2008-07-10 00:56:00,4.73288,4.73295,4.73275,4.73295,23000000.0
2008-07-10 00:57:00,4.73333,4.7342,4.73307,4.73351,11000000.0
2008-07-10 00:58:00,4.73366,4.73464,4.73333,4.73432,11000000.0
2008-07-10 00:59:00,4.73421,4.73477,4.73379,4.73445,11000000.0
2008-07-10 01:00:00,4.735,4.73591,4.73453,4.73585,14000000.0
2008-07-10 01:01:00,4.73467,4.73567,4.73443,4.73532,9000000.0
2008-07-10 01:02:00,4.73544,4.73592,4.7347,4.73506,13000000.0
2008-07-10 01:03:00,4.73481,4.73547,4.73413,4.73466,18000000.0
2008-07-10 01:04:00,4.73462,4.73548,4.73423,4.7353,11000000.0
2008-07-10 01:05:00,4.73479,4.73537,4.73433,4.73433,13000000.0
2008-07-10 01:06:00,4.7347,4.73559,4.73431,4.73499,9000000.0
2008-07-10 01:07:00,4.73434,4.73511,4.73391,4.73511,15000000.0
2008-07-10 01:08:00,4.73465,4.73485,4.73465,4.73465,15000000.0
2008-07-10 01:09:00,4.7345,4.73551,4.73409,4.73484,14000000.0
2008-07-10 01:10:00,4.73452,4.73576,4.73452,4.73507,13000000.0
2008-07-10 01:11:00,4.73566,4.73628,4.73519,4.73552,7000000.0
2008-07-10 01:12:00,4.73583,4.73651,4.73534,4.73581,17000000.0
2008-07-10 01:13:00,4.73537,4.73696,4.73536,4.73544,18000000.0
2008-07-10 01:14:00,4.73637,4.73672,4.73521,4.73567,14000000.0
2008-07-10 01:15:00,4.73663,4.73663,4.73523,4.73523,10000000.0
2008-07-10 01:16:00,4.73581,4.7362,4.73482,4.73519,18000000.0
2008-07-10 01:17:00,4.73586,4.73627,4.73459,4.73516,16000000.0
2008-07-10 01:18:00,4.73548,4.73583,4.73468,4.73514,13000000.0
2008-07-10 01:19:00,4.73493,4.73619,4.73493,4.73539,12000000.0
2008-07-10 01:20:00,4.73563,4.73595,4.73473,4.73546,15000000.0
2008-07-10 01:21:00,4.73597,4.73628,4.73482,4.73626,14000000.0
2008-07-10 01:22:00,4.73509,4.73569,4.734,4.73412,13000000.0
2008-07-10 01:23:00,4.73535,4.73544,4.73398,4.73431,14000000.0
2008-07-10 01:24:00,4.73568,4.73568,4.73424,4.73507,15000000.0
2008-07-10 01:25:00,4.73597,4.73612,4.73491,4.73607,17000000.0
2008-07-10 01:26:00,4.73415,4.73435,4.73415,4.73415,14000000.0
2008-07-10 01:27:00,4.73523,4.73583,4.73473,4.73583,13000000.0
2008-07-10 01:28:00,4.73421,4.7346,4.73421,4.73456,9000000.0
2008-07-10 01:29:00,4.73483,4.73526,4.73429,4.73505,11000000.0
2008-07-10 01:30:00,4.73588,4.73588,4.73445,4.7349,20000000.0
2008-07-10 01:31:00,4.73495,4.73515,4.73495,4.73508,9000000.0
2008-07-10 01:32:00,4.73596,4.73607,4.73432,4.73432,7000000.0
2008-07-10 01:33:00,4.73504,4.73568,4.73452,4.73568,13000000.0
2008-07-10 01:34:00,4.73421,4.73484,4.73421,4.73484,10000000.0
2008-07-10 01:35:00,4.73465,4.73485,4.73465,4.73478,17000000.0
2008-07-10 01:36:00,4.73563,4.73629,4.73434,4.73452,16000000.0
2008-07-10 01:37:00,4.73559,4.73598,4.73445,4.73456,13000000.0
2008-07-10 01:38:00,4.73553,4.73608,4.73474,4.73585,15000000.0
2008-07-10 01:39:00,4.73559,4.73632,4.7351,4.73574,13000000.0
2008-07-10 01:40:00,4.73536,4.7361,4.73456,4.73579,14000000.0
2008-07-10 01:41:00,4.73526,4.7356,4.73426,4.73426,12000000.0
2008-07-10 01:42:00,4.73514,4.73593,4.73454,4.73547,14000000.0
2008-07-10 01:43:00,4.73505,4.73505,4.73463,4.73468,18000000.0
2008-07-10 01:44:00,4.73567,4.73575,4.73555,4.73575,12000000.0
2008-07-10 01:45:00,4.73435,4.73455,4.73435,4.73455,19000000.0
2008-07-10 01:46:00,4.73463,4.73603,4.73438,4.73438,15000000.0
2008-07-10 01:47:00,4.73415,4.73435,4.73415,4.73435,10000000.0
2008-07-10 01:48:00,4.73549,4.73607,4.73455,4.73607,14000000.0
2008-07-10 01:49:00,4.73518,4.73571,4.73475,4.73522,16000000.0
2008-07-10 01:50:00,4.73538,4.73606,4.73456,4.73551,18000000.0
2008-07-10 01:51:00,4.73476,4.73559,4.73406,4.73513,16000000.0
2008-07-10 01:52:00,4.73508,4.73574,4.73471,4.73574,10000000.0
2008-07-10 01:53:00,4.73506,4.73563,4.73436,4.73514,15000000.0
2008-07-10 01:54:00,4.73442,4.73652,4.73442,4.73628,14000000.0
2008-07-10 01:55:00,4.73533,4.73625,4.73431,4.73448,14000000.0
2008-07-10 01:56:00,4.73588,4.73588,4.7345,4.7345,8000000.0
2008-07-10 01:57:00,4.73518,4.73544,4.73479,4.73522,10000000.0
2008-07-10 01:58:00,4.7343,4.73648,4.7343,4.73648,21000000.0
2008-07-10 01:59:00,4.73636,4.73636,4.73511,4.73562,16000000.0
2008-07-10 02:00:00,4.73615,4.73649,4.73548,4.73565,11000000.0
2008-07-10 02:01:00,4.73526,4.73664,4.7352,4.73664,11000000.0
2008-07-10 02:02:00,4.73616,4.73642,4.7352,4.73584,13000000.0
2008-07-10 02:03:00,4.7368,4.7368,4.73522,4.73522,8000000.0
2008-07-10 02:04:00,4.73507,4.73664,4.73507,4.73526,18000000.0
2008-07-10 02:05:00,4.73516,4.73646,4.73516,4.73606,14000000.0
2008-07-10 02:06:00,4.73549,4.73638,4.73497,4.73589,18000000.0
2008-07-10 02:07:00,4.73486,4.73629,4.73486,4.73613,12000000.0
2008-07-10 02:08:00,4.73496,4.73622,4.73496,4.73543,12000000.0
2008-07-10 02:09:00,4.73516,4.73516,4.73476,4.7349,11000000.0
2008-07-10 02:10:00,4.73527,4.73599,4.73471,4.73567,10000000.0
2008-07-10 02:11:00,4.73655,4.73655,4.73524,4.73564,16000000.0
2008-07-10 02:12:00,4.73619,4.73661,4.73504,4.73529,17000000.0
2008-07-10 02:13:00,4.73655,4.73661,4.73561,4.73575,9000000.0
2008-07-10 02:14:00,4.73528,4.73673,4.73528,4.73601,16000000.0
2008-07-10 02:15:00,4.73659,4.73679,4.73548,4.73548,15000000.0
2008-07-10 02:16:00,4.73664,4.73679,4.7353,4.73612,16000000.0
2008-07-10 02:17:00,4.73514,4.73625,4.73514,4.73625,14000000.0
2008-07-10 02:18:00,4.7368,4.7368,4.73539,4.73581,16000000.0
2008-07-10 02:19:00,4.73674,4.73674,4.73555,4.73578,11000000.0
2008-07-10 02:20:00,4.7369,4.7369,4.73535,4.73535,10000000.0
2008-07-10 02:21:00,4.73629,4.73639,4.73518,4.73597,18000000.0
2008-07-10 02:22:00,4.73541,4.73645,4.73491,4.73491,15000000.0
2008-07-10 02:23:00,4.73641,4.73645,4.73545,4.73568,16000000.0
2008-07-10 02:24:00,4.7367,4.7367,4.73517,4.73537,12000000.0
2008-07-10 02:25:00,4.73587,4.73592,4.73457,4.73582,18000000.0
2008-07-10 02:26:00,4.73451,4.73532,4.73414,4.73468,8000000.0
2008-07-10 02:27:00,4.73445,4.73504,4.7339,4.7347,12000000.0
2008-07-10 02:28:00,4.73372,4.73593,4.73372,4.73505,15000000.0
2008-07-10 02:29:00,4.7346,4.73537,4.73441,4.73514,15000000.0
2008-07-10 02:30:00,4.73527,4.73578,4.73426,4.73484,19000000.0
2008-07-10 02:31:00,4.73487,4.73487,4.73421,4.73444,13000000.0
2008-07-10 02:32:00,4.73507,4.73599,4.73449,4.73449,17000000.0
2008-07-10 02:33:00,4.736,4.736,4.73453,4.73508,10000000.0
2008-07-10 02:34:00,4.73537,4.73576,4.73462,4.73509,11000000.0
2008-07-10 02:35:00,4.73421,4.73565,4.73408,4.73482,14000000.0
2008-07-10 02:36:00,4.73484,4.73504,4.73366,4.73397,13000000.0
2008-07-10 02:37:00,4.73489,4.7351,4.73434,4.73436,9000000.0
2008-07-10 02:38:00,4.73516,4.73576,4.73463,4.73508,12000000.0
2008-07-10 02:39:00,4.73479,4.73617,4.73458,4.73617,11000000.0
2008-07-10 02:40:00,4.73656,4.73669,4.73524,4.73669,19000000.0
2008-07-10 02:41:00,4.7361,4.7366,4.73536,4.7366,12000000.0
2008-07-10 02:42:00,4.73614,4.7369,4.73601,4.73681,11000000.0
2008-07-10 02:43:00,4.73678,4.73724,4.73572,4.73572,12000000.0
2008-07-10 02:44:00,4.7361,4.73667,4.7358,4.73618,9000000.0
2008-07-10 02:45:00,4.73548,4.73627,4.73464,4.73464,13000000.0
2008-07-10 02:46:00,4.7358,4.73648,4.73511,4.73597,11000000.0
2008-07-10 02:47:00,4.73583,4.73657,4.73552,4.73552,10000000.0
2008-07-10 02:48:00,4.73659,4.73686,4.73562,4.73639,11000000.0
2008-07-10 02:49:00,4.73641,4.73698,4.73584,4.73584,10000000.0
2008-07-10 02:50:00,4.73675,4.73715,4.73571,4.7368,17000000.0
2008-07-10 02:51:00,4.73625,4.73647,4.73532,4.7362,15000000.0
2008-07-10 02:52:00,4.73536,4.7369,4.73536,4.73597,13000000.0
2008-07-10 02:53:00,4.73552,4.73705,4.73552,4.73705,12000000.0
2008-07-10 02:54:00,4.73569,4.73677,4.73533,4.73613,13000000.0
2008-07-10 02:55:00,4.73699,4.73706,4.73522,4.73522,13000000.0
2008-07-10 02:56:00,4.73684,4.73696,4.73515,4.73566,13000000.0
2008-07-10 02:57:00,4.73696,4.73696,4.73504,4.73607,10000000.0
2008-07-10 02:58:00,4.73664,4.73697,4.73551,4.73604,15000000.0
2008-07-10 02:59:00,4.7355,4.73638,4.73492,4.7355,12000000.0
2008-07-10 03:00:00,4.73611,4.7366,4.73518,4.73579,17000000.0
2008-07-10 03:01:00,4.73496,4.73651,4.73496,4.73626,9000000.0
2008-07-10 03:02:00,4.73608,4.73653,4.73521,4.73634,15000000.0
2008-07-10 03:03:00,4.73636,4.73636,4.7353,4.73577,14000000.0
2008-07-10 03:04:00,4.73535,4.73626,4.7351,4.73514,11000000.0
2008-07-10 03:05:00,4.73493,4.73671,4.73493,4.73671,12000000.0
2008-07-10 03:06:00,4.73639,4.7369,4.73539,4.73623,12000000.0
2008-07-10 03:07:00,4.7354,4.73686,4.7354,4.73598,18000000.0
2008-07-10 03:08:00,4.73575,4.73693,4.73551,4.73611,9000000.0
2008-07-10 03:09:00,4.73523,4.73695,4.73523,4.73659,9000000.0
2008-07-10 03:10:00,4.73695,4.73717,4.73597,4.73654,11000000.0
2008-07-10 03:11:00,4.73591,4.73692,4.73591,4.73593,16000000.0
2008-07-10 03:12:00,4.73577,4.73738,4.73577,4.73738,8000000.0
2008-07-10 03:13:00,4.7368,4.73734,4.73615,4.73648,12000000.0
2008-07-10 03:14:00,4.73631,4.7378,4.73629,4.7375,16000000.0
2008-07-10 03:15:00,4.73705,4.73759,4.73639,4.73715,10000000.0
2008-07-10 03:16:00,4.73718,4.73787,4.73705,4.73741,16000000.0
2008-07-10 03:17:00,4.7379,4.73808,4.73695,4.738,16000000.0
2008-07-10 03:18:00,4.73772,4.73838,4.73735,4.73828,9000000.0
2008-07-10 03:19:00,4.73898,4.73901,4.73771,4.73771,10000000.0
2008-07-10 03:20:00,4.73805,4.73813,4.73724,4.7376,20000000.0
2008-07-10 03:21:00,4.7384,4.73971,4.73777,4.73958,18000000.0
2008-07-10 03:22:00,4.73873,4.73931,4.7383,4.7383,15000000.0
2008-07-10 03:23:00,4.73951,4.73982,4.73843,4.7393,15000000.0
2008-07-10 03:24:00,4.73931,4.73931,4.73806,4.73927,12000000.0
2008-07-10 03:25:00,4.73869,4.73945,4.73795,4.73907,15000000.0
2008-07-10 03:26:00,4.73921,4.73921,4.73793,4.73793,19000000.0
2008-07-10 03:27:00,4.73775,4.73911,4.73775,4.73814,8000000.0
2008-07-10 03:28:00,4.73865,4.73901,4.73849,4.7389,13000000.0
2008-07-10 03:29:00,4.73771,4.73902,4.73771,4.73902,9000000.0
2008-07-10 03:30:00,4.73938,4.73938,4.73631,4.73734,17000000.0
2008-07-10 03:31:00,4.73533,4.73614,4.73511,4.73566,7000000.0
2008-07-10 03:32:00,4.73562,4.73619,4.73496,4.73617,15000000.0
2008-07-10 03:33:00,4.73579,4.73634,4.73458,4.73496,14000000.0
2008-07-10 03:34:00,4.73514,4.73514,4.73354,4.73438,13000000.0
2008-07-10 03:35:00,4.73368,4.73458,4.73353,4.73432,9000000.0
2008-07-10 03:36:00,4.73476,4.73527,4.73314,4.73343,13000000.0
2008-07-10 03:37:00,4.73529,4.7357,4.73414,4.73414,13000000.0
2008-07-10 03:38:00,4.73469,4.73589,4.73403,4.73512,14000000.0
2008-07-10 03:39:00,4.73479,4.73569,4.73479,4.7351,11000000.0
2008-07-10 03:40:00,4.73503,4.73576,4.73447,4.73447,12000000.0
2008-07-10 03:41:00,4.73475,4.73552,4.7342,4.73444,19000000.0
2008-07-10 03:42:00,4.73415,4.73486,4.73393,4.73426,10000000.0
2008-07-10 03:43:00,4.73483,4.73575,4.73386,4.73541,12000000.0
2008-07-10 03:44:00,4.73443,4.7358,4.73414,4.73515,12000000.0
2008-07-10 03:45:00,4.73571,4.73603,4.73453,4.73603,14000000.0
2008-07-10 03:46:00,4.73594,4.73749,4.73573,4.73708,13000000.0
2008-07-10 03:47:00,4.73706,4.73752,4.73616,4.73678,9000000.0
2008-07-10 03:48:00,4.73684,4.73779,4.73589,4.73779,8000000.0
2008-07-10 03:49:00,4.73649,4.73833,4.73649,4.73766,19000000.0
2008-07-10 03:50:00,4.738,4.738,4.73647,4.73647,12000000.0
2008-07-10 03:51:00,4.73645,4.73751,4.73632,4.7374,15000000.0
2008-07-10 03:52:00,4.73753,4.73753,4.73649,4.73735,11000000.0
2008-07-10 03:53:00,4.73662,4.73757,4.7361,4.73674,12000000.0
2008-07-10 03:54:00,4.73672,4.73714,4.73604,4.73668,12000000.0
2008-07-10 03:55:00,4.7373,4.73762,4.73637,4.73743,12000000.0
2008-07-10 03:56:00,4.73749,4.73818,4.73693,4.73707,14000000.0
2008-07-10 03:57:00,4.73756,4.73842,4.73692,4.73831,15000000.0
2008-07-10 03:58:00,4.7378,4.73882,4.73721,4.73865,12000000.0
2008-07-10 03:59:00,4.73895,4.73898,4.73728,4.7373,17000000.0
2008-07-10 04:00:00,4.73793,4.73827,4.73678,4.73806,14000000.0
2008-07-10 04:01:00,4.73721,4.73794,4.73661,4.73661,13000000.0
2008-07-10 04:02:00,4.73682,4.73783,4.73643,4.73685,16000000.0
2008-07-10 04:03:00,4.73695,4.7381,4.73657,4.73682,14000000.0
2008-07-10 04:04:00,4.73742,4.73792,4.73703,4.73755,19000000.0
2008-07-10 04:05:00,4.73738,4.73776,4.73641,4.73754,12000000.0
2008-07-10 04:06:00,4.73698,4.7374,4.73638,4.73692,18000000.0
2008-07-10 04:07:00,4.73711,4.73719,4.73602,4.73711,16000000.0
2008-07-10 04:08:00,4.73627,4.737,4.73566,4.73637,8000000.0
2008-07-10 04:09:00,4.73615,4.73658,4.73543,4.73658,13000000.0
2008-07-10 04:10:00,4.73584,4.73667,4.7349,4.73585,14000000.0
2008-07-10 04:11:00,4.73584,4.73662,4.73508,4.73583,18000000.0
2008-07-10 04:12:00,4.73589,4.73636,4.73533,4.7361,10000000.0
2008-07-10 04:13:00,4.73561,4.73573,4.73529,4.7357,14000000.0
2008-07-10 04:14:00,4.73532,4.73714,4.73532,4.73585,20000000.0
2008-07-10 04:15:00,4.73608,4.73711,4.73575,4.73575,14000000.0
2008-07-10 04:16:00,4.73615,4.73679,4.73518,4.73518,15000000.0
2008-07-10 04:17:00,4.73682,4.73765,4.73623,4.73696,22000000.0
2008-07-10 04:18:00,4.73764,4.73828,4.73711,4.73758,17000000.0
2008-07-10 04:19:00,4.73747,4.73763,4.73591,4.73623,12000000.0
2008-07-10 04:20:00,4.73566,4.73589,4.73532,4.73589,17000000.0
2008-07-10 04:21:00,4.73668,4.73724,4.73564,4.73658,13000000.0
2008-07-10 04:22:00,4.73646,4.73681,4.7355,4.73681,14000000.0
2008-07-10 04:23:00,4.73608,4.73654,4.73568,4.73654,9000000.0
2008-07-10 04:24:00,4.73619,4.73651,4.73497,4.73545,9000000.0
2008-07-10 04:25:00,4.7355,4.7364,4.73538,4.7361,13000000.0
2008-07-10 04:26:00,4.73512,4.73542,4.73446,4.73446,12000000.0
2008-07-10 04:27:00,4.73552,4.73616,4.7351,4.73614,16000000.0
2008-07-10 04:28:00,4.73538,4.73582,4.73513,4.73558,11000000.0
2008-07-10 04:29:00,4.7354,4.73683,4.7354,4.73551,20000000.0
2008-07-10 04:30:00,4.73521,4.73667,4.73509,4.73646,16000000.0
2008-07-10 04:31:00,4.736,4.73642,4.73506,4.73595,12000000.0
2008-07-10 04:32:00,4.73637,4.73675,4.7354,4.73566,11000000.0
2008-07-10 04:33:00,4.73632,4.73683,4.73531,4.73531,14000000.0
2008-07-10 04:34:00,4.73566,4.73666,4.73536,4.73564,11000000.0
2008-07-10 04:35:00,4.73575,4.73641,4.73509,4.73592,14000000.0
2008-07-10 04:36:00,4.73565,4.73694,4.7353,4.73635,11000000.0
2008-07-10 04:37:00,4.73647,4.7365,4.73557,4.73599,15000000.0
2008-07-10 04:38:00,4.73608,4.73636,4.73543,4.73574,7000000.0
2008-07-10 04:39:00,4.73666,4.73666,4.73521,4.73611,19000000.0
2008-07-10 04:40:00,4.73562,4.73696,4.73562,4.73686,14000000.0
2008-07-10 04:41:00,4.73641,4.73684,4.73555,4.73649,12000000.0
2008-07-10 04:42:00,4.7359,4.73657,4.7359,4.73628,11000000.0
2008-07-10 04:43:00,4.73588,4.736,4.73549,4.73593,15000000.0
2008-07-10 04:44:00,4.73635,4.73655,4.73635,4.73655,13000000.0
2008-07-10 04:45:00,4.73605,4.73625,4.73605,4.73605,19000000.0
2008-07-10 04:46:00,4.73674,4.73677,4.73553,4.73617,14000000.0
2008-07-10 04:47:00,4.73616,4.73651,4.73578,4.73609,7000000.0
2008-07-10 04:48:00,4.73616,4.73656,4.73563,4.73656,14000000.0
2008-07-10 04:49:00,4.73608,4.73651,4.73539,4.73591,12000000.0
2008-07-10 04:50:00,4.73606,4.73637,4.73575,4.73614,9000000.0
2008-07-10 04:51:00,4.7364,4.7364,4.73608,4.73633,16000000.0
2008-07-10 04:52:00,4.73594,4.73629,4.73593,4.73604,14000000.0
2008-07-10 04:53:00,4.73631,4.73657,4.73565,4.73628,12000000.0
2008-07-10 04:54:00,4.73644,4.73667,4.73535,4.73583,9000000.0
2008-07-10 04:55:00,4.73552,4.73676,4.73552,4.73673,19000000.0
2008-07-10 04:56:00,4.73624,4.73669,4.73538,4.73637,17000000.0
2008-07-10 04:57:00,4.73619,4.73654,4.73554,4.73654,15000000.0
2008-07-10 04:58:00,4.73557,4.73667,4.73557,4.73589,7000000.0
2008-07-10 04:59:00,4.73667,4.73709,4.73563,4.73563,10000000.0
2008-07-10 05:00:00,4.73653,4.73691,4.73555,4.73605,19000000.0
2008-07-10 05:01:00,4.73614,4.73628,4.73551,4.73611,8000000.0
2008-07-10 05:02:00,4.73572,4.73641,4.73515,4.73594,8000000.0
2008-07-10 05:03:00,4.73561,4.73587,4.73456,4.73583,13000000.0
2008-07-10 05:04:00,4.73551,4.7363,4.73482,4.73512,16000000.0
2008-07-10 05:05:00,4.73603,4.73603,4.73458,4.73576,17000000.0
2008-07-10 05:06:00,4.7347,4.73632,4.7347,4.73515,15000000.0
2008-07-10 05:07:00,4.73528,4.7356,4.73498,4.7356,9000000.0
2008-07-10 05:08:00,4.73585,4.73605,4.73585,4.73598,14000000.0
2008-07-10 05:09:00,4.73627,4.73627,4.73496,4.73522,15000000.0
2008-07-10 05:10:00,4.73603,4.73603,4.73426,4.73426,13000000.0
2008-07-10 05:11:00,4.73512,4.73621,4.73479,4.73621,13000000.0
2008-07-10 05:12:00,4.73559,4.7369,4.73538,4.73588,15000000.0
2008-07-10 05:13:00,4.73648,4.73671,4.73567,4.73615,14000000.0
2008-07-10 05:14:00,4.7367,4.7367,4.73526,4.73613,13000000.0
2008-07-10 05:15:00,4.73515,4.73662,4.73515,4.73602,15000000.0
2008-07-10 05:16:00,4.73597,4.7364,4.73503,4.73567,12000000.0
2008-07-10 05:17:00,4.73559,4.73631,4.7353,4.73573,13000000.0
2008-07-10 05:18:00,4.7358,4.73595,4.73571,4.73595,14000000.0
2008-07-10 05:19:00,4.73565,4.73585,4.73565,4.73585,9000000.0
2008-07-10 05:20:00,4.73468,4.73533,4.73468,4.73532,12000000.0
2008-07-10 05:21:00,4.73538,4.73645,4.73501,4.73587,9000000.0
2008-07-10 05:22:00,4.73577,4.73664,4.73529,4.73573,13000000.0
2008-07-10 05:23:00,4.7359,4.73607,4.73477,4.7353,9000000.0
2008-07-10 05:24:00,4.73549,4.73605,4.73418,4.73418,13000000.0
2008-07-10 05:25:00,4.73403,4.73563,4.73403,4.73414,10000000.0
2008-07-10 05:26:00,4.734,4.73543,4.734,4.73543,11000000.0
2008-07-10 05:27:00,4.73496,4.7359,4.73383,4.73514,20000000.0
2008-07-10 05:28:00,4.73518,4.73578,4.73475,4.73567,11000000.0
2008-07-10 05:29:00,4.73606,4.73661,4.73553,4.73661,8000000.0
2008-07-10 05:30:00,4.73567,4.73747,4.73567,4.7362,13000000.0
2008-07-10 05:31:00,4.73688,4.73702,4.73589,4.7365,12000000.0
2008-07-10 05:32:00,4.73665,4.73676,4.73554,4.73664,14000000.0
2008-07-10 05:33:00,4.73655,4.73681,4.73575,4.7361,10000000.0
2008-07-10 05:34:00,4.73629,4.737,4.73614,4.73632,14000000.0
2008-07-10 05:35:00,4.7369,4.73719,4.73604,4.73701,16000000.0
2008-07-10 05:36:00,4.73684,4.73738,4.73619,4.73738,11000000.0
2008-07-10 05:37:00,4.73743,4.73755,4.73597,4.73642,14000000.0
2008-07-10 05:38:00,4.73725,4.73802,4.73653,4.73757,12000000.0
2008-07-10 05:39:00,4.7372,4.73787,4.73688,4.7376,16000000.0
2008-07-10 05:40:00,4.73749,4.73778,4.73629,4.73729,15000000.0
2008-07-10 05:41:00,4.73701,4.73782,4.73693,4.7375,11000000.0
2008-07-10 05:42:00,4.73704,4.738,4.73671,4.73727,20000000.0
2008-07-10 05:43:00,4.73663,4.73718,4.73544,4.73595,13000000.0
2008-07-10 05:44:00,4.73589,4.73589,4.73563,4.73589,10000000.0
2008-07-10 05:45:00,4.73635,4.73656,4.73589,4.73606,9000000.0
2008-07-10 05:46:00,4.73617,4.73722,4.7359,4.73722,24000000.0
2008-07-10 05:47:00,4.73655,4.73705,4.73616,4.73631,16000000.0
2008-07-10 05:48:00,4.73688,4.73688,4.73576,4.73605,8000000.0
2008-07-10 05:49:00,4.73658,4.73665,4.73645,4.73645,7000000.0
2008-07-10 05:50:00,4.73615,4.73674,4.73596,4.73596,11000000.0
2008-07-10 05:51:00,4.73655,4.73655,4.73635,4.73655,18000000.0
2008-07-10 05:52:00,4.73655,4.73657,4.73634,4.73641,9000000.0
2008-07-10 05:53:00,4.7371,4.7371,4.7359,4.73661,15000000.0
2008-07-10 05:54:00,4.73672,4.73722,4.73596,4.73618,14000000.0
2008-07-10 05:55:00,4.73762,4.73762,4.73579,4.73581,15000000.0
2008-07-10 05:56:00,4.73609,4.73657,4.73554,4.73657,23000000.0
2008-07-10 05:57:00,4.73638,4.73667,4.73609,4.73667,17000000.0
2008-07-10 05:58:00,4.73706,4.73706,4.736,4.736,11000000.0
2008-07-10 05:59:00,4.73663,4.73663,4.73569,4.73623,13000000.0
2008-07-10 06:00:00,4.73624,4.7368,4.73583,4.73676,18000000.0
2008-07-10 06:01:00,4.73661,4.73737,4.73625,4.73737,9000000.0
2008-07-10 06:02:00,4.73659,4.73728,4.73603,4.73603,16000000.0
2008-07-10 06:03:00,4.73675,4.73739,4.73592,4.73592,12000000.0
2008-07-10 06:04:00,4.73676,4.73676,4.73625,4.73625,17000000.0
2008-07-10 06:05:00,4.73641,4.73706,4.73596,4.73706,11000000.0
2008-07-10 06:06:00,4.7355,4.73683,4.7355,4.73615,14000000.0
2008-07-10 06:07:00,4.73607,4.73699,4.73547,4.73649,13000000.0
2008-07-10 06:08:00,4.73595,4.7369,4.7355,4.73654,13000000.0
2008-07-10 06:09:00,4.73626,4.7369,4.73567,4.73682,11000000.0
2008-07-10 06:10:00,4.73554,4.73579,4.73548,4.73578,8000000.0
2008-07-10 06:11:00,4.73583,4.73656,4.73568,4.73595,17000000.0
2008-07-10 06:12:00,4.73569,4.73704,4.73548,4.73679,13000000.0
2008-07-10 06:13:00,4.73609,4.73714,4.73592,4.73714,13000000.0
2008-07-10 06:14:00,4.73666,4.7369,4.73604,4.7369,11000000.0
2008-07-10 06:15:00,4.73699,4.73712,4.73604,4.73641,16000000.0
2008-07-10 06:16:00,4.73673,4.73804,4.73625,4.73761,13000000.0
2008-07-10 06:17:00,4.7379,4.73839,4.73722,4.73802,18000000.0
2008-07-10 06:18:00,4.73704,4.73792,4.73666,4.73769,11000000.0
2008-07-10 06:19:00,4.73771,4.73795,4.73707,4.7377,7000000.0
2008-07-10 06:20:00,4.7365,4.73684,4.73618,4.73684,17000000.0
2008-07-10 06:21:00,4.73745,4.73774,4.7367,4.73772,13000000.0
2008-07-10 06:22:00,4.73641,4.73774,4.73639,4.73669,19000000.0
2008-07-10 06:23:00,4.73764,4.73808,4.73678,4.73803,19000000.0
2008-07-10 06:24:00,4.73734,4.73802,4.73665,4.73709,20000000.0
2008-07-10 06:25:00,4.73726,4.73776,4.73694,4.73766,8000000.0
2008-07-10 06:26:00,4.73746,4.738,4.73695,4.73695,19000000.0
2008-07-10 06:27:00,4.73777,4.73833,4.73687,4.73784,12000000.0
2008-07-10 06:28:00,4.7378,4.7381,4.73678,4.73678,10000000.0
2008-07-10 06:29:00,4.73705,4.73772,4.73705,4.73708,10000000.0
2008-07-10 06:30:00,4.73769,4.73845,4.73725,4.7378,12000000.0
2008-07-10 06:31:00,4.73854,4.73854,4.73735,4.73797,15000000.0
2008-07-10 06:32:00,4.73732,4.73823,4.73719,4.73741,11000000.0
2008-07-10 06:33:00,4.73755,4.7383,4.73675,4.73675,13000000.0
2008-07-10 06:34:00,4.73688,4.73728,4.73671,4.73671,7000000.0
2008-07-10 06:35:00,4.73698,4.73757,4.73657,4.73757,11000000.0
2008-07-10 06:36:00,4.73714,4.7374,4.73642,4.73691,7000000.0
2008-07-10 06:37:00,4.737,4.73731,4.73636,4.73725,9000000.0
2008-07-10 06:38:00,4.73647,4.73682,4.73568,4.73621,11000000.0
2008-07-10 06:39:00,4.73712,4.73712,4.736,4.73603,14000000.0
2008-07-10 06:40:00,4.73621,4.73684,4.73589,4.7364,12000000.0
2008-07-10 06:41:00,4.73656,4.73708,4.73602,4.73602,17000000.0
2008-07-10 06:42:00,4.73641,4.73761,4.73597,4.73642,13000000.0
2008-07-10 06:43:00,4.7365,4.73717,4.73646,4.73704,11000000.0
2008-07-10 06:44:00,4.73714,4.73717,4.73652,4.73678,15000000.0
2008-07-10 06:45:00,4.73626,4.73686,4.73581,4.73631,10000000.0
2008-07-10 06:46:00,4.73564,4.73689,4.73537,4.73537,14000000.0
2008-07-10 06:47:00,4.73684,4.73714,4.7353,4.7353,10000000.0
2008-07-10 06:48:00,4.73648,4.7369,4.73522,4.73522,13000000.0
2008-07-10 06:49:00,4.73536,4.73661,4.73534,4.73615,15000000.0
2008-07-10 06:50:00,4.73644,4.73691,4.73534,4.7367,16000000.0
2008-07-10 06:51:00,4.73547,4.73683,4.73547,4.73601,14000000.0
2008-07-10 06:52:00,4.73558,4.73615,4.73537,4.73571,10000000.0
2008-07-10 06:53:00,4.73558,4.73659,4.73547,4.73633,12000000.0
2008-07-10 06:54:00,4.73615,4.73674,4.73565,4.73603,14000000.0
2008-07-10 06:55:00,4.73553,4.73582,4.73534,4.73576,18000000.0
2008-07-10 06:56:00,4.73683,4.73708,4.73544,4.73545,19000000.0
2008-07-10 06:57:00,4.7366,4.73662,4.73581,4.7361,8000000.0
2008-07-10 06:58:00,4.73731,4.73731,4.73584,4.73652,10000000.0
2008-07-10 06:59:00,4.73624,4.73683,4.73556,4.73573,17000000.0
2008-07-10 07:00:00,4.73677,4.73712,4.73568,4.73578,11000000.0
2008-07-10 07:01:00,4.73598,4.73707,4.73584,4.73645,11000000.0
2008-07-10 07:02:00,4.73638,4.73773,4.73637,4.73762,13000000.0
2008-07-10 07:03:00,4.737,4.73771,4.73628,4.73707,12000000.0
2008-07-10 07:04:00,4.73689,4.73731,4.73624,4.73713,18000000.0
2008-07-10 07:05:00,4.73751,4.73751,4.73659,4.73659,12000000.0
2008-07-10 07:06:00,4.73704,4.73732,4.73649,4.73661,15000000.0
2008-07-10 07:07:00,4.7367,4.73726,4.73604,4.73604,11000000.0
2008-07-10 07:08:00,4.73759,4.73781,4.73705,4.73705,9000000.0
2008-07-10 07:09:00,4.73731,4.73752,4.73558,4.73722,15000000.0
2008-07-10 07:10:00,4.73746,4.73777,4.73616,4.73714,19000000.0
2008-07-10 07:11:00,4.73683,4.73725,4.73651,4.73721,9000000.0
2008-07-10 07:12:00,4.73669,4.73792,4.73669,4.73715,12000000.0
2008-07-10 07:13:00,4.73713,4.73816,4.73635,4.73763,19000000.0
2008-07-10 07:14:00,4.73827,4.73868,4.73726,4.73868,8000000.0
2008-07-10 07:15:00,4.7372,4.73827,4.7372,4.73796,16000000.0
2008-07-10 07:16:00,4.73744,4.73844,4.73689,4.73817,18000000.0
2008-07-10 07:17:00,4.73823,4.73841,4.73731,4.73734,22000000.0
2008-07-10 07:18:00,4.73891,4.73966,4.73722,4.73794,16000000.0
2008-07-10 07:19:00,4.73839,4.73934,4.73745,4.73898,17000000.0
2008-07-10 07:20:00,4.73868,4.7399,4.7377,4.739,14000000.0
2008-07-10 07:21:00,4.73883,4.73927,4.73771,4.73891,16000000.0
2008-07-10 07:22:00,4.738,4.73928,4.7375,4.73802,14000000.0
2008-07-10 07:23:00,4.73951,4.73951,4.73785,4.73785,17000000.0
2008-07-10 07:24:00,4.73911,4.73911,4.73788,4.73899,9000000.0
2008-07-10 07:25:00,4.73895,4.73927,4.73741,4.73836,13000000.0
2008-07-10 07:26:00,4.73815,4.7393,4.73778,4.73915,13000000.0
2008-07-10 07:27:00,4.73955,4.73964,4.73848,4.73964,7000000.0
2008-07-10 07:28:00,4.7397,4.7397,4.73826,4.73904,18000000.0
2008-07-10 07:29:00,4.73883,4.73971,4.73824,4.73895,8000000.0
2008-07-10 07:30:00,4.73868,4.73911,4.73795,4.73879,16000000.0
2008-07-10 07:31:00,4.73899,4.73902,4.73804,4.73809,15000000.0
2008-07-10 07:32:00,4.73916,4.7394,4.73811,4.7394,13000000.0
2008-07-10 07:33:00,4.73869,4.73962,4.73839,4.73873,8000000.0
2008-07-10 07:34:00,4.7389,4.73911,4.73811,4.73811,11000000.0
2008-07-10 07:35:00,4.73884,4.73884,4.73531,4.73796,16000000.0
2008-07-10 07:36:00,4.73789,4.7396,4.73789,4.73894,11000000.0
2008-07-10 07:37:00,4.73916,4.73949,4.73825,4.73894,17000000.0
2008-07-10 07:38:00,4.73861,4.73938,4.73813,4.73831,9000000.0
2008-07-10 07:39:00,4.73918,4.73918,4.73789,4.73833,12000000.0
2008-07-10 07:40:00,4.73784,4.73936,4.73782,4.73852,14000000.0
2008-07-10 07:41:00,4.73814,4.73898,4.73747,4.73898,14000000.0
2008-07-10 07:42:00,4.73902,4.73911,4.73771,4.73834,8000000.0
2008-07-10 07:43:00,4.7375,4.73826,4.73455,4.73826,15000000.0
2008-07-10 07:44:00,4.73854,4.73854,4.73678,4.73817,13000000.0
2008-07-10 07:45:00,4.73746,4.73869,4.73736,4.73763,19000000.0
2008-07-10 07:46:00,4.73768,4.73856,4.7376,4.73837,11000000.0
2008-07-10 07:47:00,4.73877,4.73877,4.73696,4.73834,16000000.0
2008-07-10 07:48:00,4.73855,4.73902,4.73787,4.73787,9000000.0
2008-07-10 07:49:00,4.73805,4.73853,4.7372,4.7372,11000000.0
2008-07-10 07:50:00,4.73873,4.73873,4.73743,4.73805,11000000.0
2008-07-10 07:51:00,4.73748,4.73869,4.73699,4.73799,13000000.0
2008-07-10 07:52:00,4.73793,4.73856,4.73713,4.73793,14000000.0
2008-07-10 07:53:00,4.7377,4.73838,4.73747,4.73811,10000000.0
2008-07-10 07:54:00,4.73706,4.73866,4.73691,4.73853,17000000.0
2008-07-10 07:55:00,4.73866,4.73879,4.73857,4.73857,10000000.0
2008-07-10 07:56:00,4.73787,4.7385,4.73721,4.73792,11000000.0
2008-07-10 07:57:00,4.73779,4.73839,4.73749,4.73818,11000000.0
2008-07-10 07:58:00,4.73844,4.73913,4.73763,4.73839,24000000.0
2008-07-10 07:59:00,4.73704,4.73839,4.7369,4.73811,11000000.0
2008-07-10 08:00:00,4.7372,4.73805,4.73623,4.73781,14000000.0
2008-07-10 08:01:00,4.73711,4.73832,4.73664,4.73736,15000000.0
2008-07-10 08:02:00,4.73694,4.73833,4.73672,4.7377,16000000.0
2008-07-10 08:03:00,4.73718,4.73767,4.73662,4.73726,10000000.0
2008-07-10 08:04:00,4.7374,4.73805,4.73639,4.73684,13000000.0
2008-07-10 08:05:00,4.73716,4.73799,4.736,4.73737,18000000.0
2008-07-10 08:06:00,4.73762,4.73908,4.73713,4.73767,14000000.0
2008-07-10 08:07:00,4.73739,4.73871,4.73704,4.73761,11000000.0
2008-07-10 08:08:00,4.73688,4.73845,4.73688,4.73776,19000000.0
2008-07-10 08:09:00,4.73791,4.73828,4.73652,4.7375,9000000.0
2008-07-10 08:10:00,4.73687,4.73769,4.73658,4.73675,8000000.0
2008-07-10 08:11:00,4.73744,4.73744,4.73517,4.73588,16000000.0
2008-07-10 08:12:00,4.73456,4.73647,4.73456,4.73568,16000000.0
2008-07-10 08:13:00,4.7362,4.73744,4.73539,4.73539,15000000.0
2008-07-10 08:14:00,4.73623,4.73712,4.73554,4.73672,15000000.0
2008-07-10 08:15:00,4.73659,4.73659,4.73424,4.73529,14000000.0
2008-07-10 08:16:00,4.73382,4.73581,4.73382,4.73581,14000000.0
2008-07-10 08:17:00,4.73567,4.73596,4.73451,4.73596,15000000.0
2008-07-10 08:18:00,4.73475,4.73545,4.73426,4.73525,11000000.0
2008-07-10 08:19:00,4.73429,4.73453,4.73289,4.73418,16000000.0
2008-07-10 08:20:00,4.73328,4.73418,4.73234,4.73374,17000000.0
2008-07-10 08:21:00,4.7334,4.73382,4.73227,4.73352,15000000.0
2008-07-10 08:22:00,4.73324,4.73404,4.73273,4.73311,8000000.0
2008-07-10 08:23:00,4.733,4.7339,4.73238,4.73379,15000000.0
2008-07-10 08:24:00,4.73394,4.734,4.73266,4.73311,8000000.0
2008-07-10 08:25:00,4.73296,4.73394,4.73238,4.73349,17000000.0
2008-07-10 08:26:00,4.7339,4.7339,4.73224,4.73301,14000000.0
2008-07-10 08:27:00,4.73299,4.73302,4.73178,4.73178,9000000.0
2008-07-10 08:28:00,4.7314,4.73146,4.72843,4.73055,11000000.0
2008-07-10 08:29:00,4.73179,4.7326,4.72934,4.72934,15000000.0
2008-07-10 08:30:00,4.73096,4.73185,4.7303,4.73183,10000000.0
2008-07-10 08:31:00,4.73132,4.73132,4.73005,4.73097,17000000.0
2008-07-10 08:32:00,4.73155,4.73172,4.72965,4.73104,20000000.0
2008-07-10 08:33:00,4.73112,4.73141,4.72991,4.731,7000000.0
2008-07-10 08:34:00,4.7309,4.7309,4.72759,4.72792,8000000.0
2008-07-10 08:35:00,4.72852,4.72852,4.72622,4.7281,19000000.0
2008-07-10 08:36:00,4.72874,4.72896,4.727,4.72823,14000000.0
2008-07-10 08:37:00,4.72934,4.73025,4.72803,4.73025,12000000.0
2008-07-10 08:38:00,4.73022,4.73076,4.72899,4.72975,13000000.0
2008-07-10 08:39:00,4.72962,4.73165,4.72962,4.73165,14000000.0
2008-07-10 08:40:00,4.73049,4.73272,4.73049,4.73231,12000000.0
2008-07-10 08:41:00,4.73243,4.73395,4.73188,4.73276,11000000.0
2008-07-10 08:42:00,4.73351,4.73393,4.73185,4.73276,18000000.0
2008-07-10 08:43:00,4.73174,4.73229,4.7284,4.73202,8000000.0
2008-07-10 08:44:00,4.73323,4.73426,4.73307,4.73329,12000000.0
2008-07-10 08:45:00,4.73339,4.73499,4.7331,4.73427,20000000.0
2008-07-10 08:46:00,4.73632,4.73651,4.73553,4.73594,10000000.0
2008-07-10 08:47:00,4.73586,4.73654,4.73513,4.73654,13000000.0
2008-07-10 08:48:00,4.73558,4.73664,4.73499,4.7357,16000000.0
2008-07-10 08:49:00,4.73661,4.73722,4.73578,4.73722,9000000.0
2008-07-10 08:50:00,4.73729,4.73831,4.73617,4.73814,17000000.0
2008-07-10 08:51:00,4.73649,4.73699,4.73397,4.73699,8000000.0
2008-07-10 08:52:00,4.73544,4.73696,4.73481,4.73574,20000000.0
2008-07-10 08:53:00,4.73518,4.73656,4.73242,4.73656,16000000.0
2008-07-10 08:54:00,4.73715,4.73762,4.73578,4.73707,15000000.0
2008-07-10 08:55:00,4.7358,4.73675,4.73509,4.7367,12000000.0
2008-07-10 08:56:00,4.73603,4.73749,4.73534,4.73607,14000000.0
2008-07-10 08:57:00,4.7355,4.73655,4.73504,4.73655,14000000.0
2008-07-10 08:58:00,4.73542,4.7366,4.73491,4.73491,15000000.0
2008-07-10 08:59:00,4.73561,4.7362,4.73494,4.73562,15000000.0
2008-07-10 09:00:00,4.73641,4.73695,4.73567,4.7359,14000000.0
2008-07-10 09:01:00,4.73688,4.73711,4.73484,4.73603,14000000.0
2008-07-10 09:02:00,4.73528,4.73653,4.73444,4.73653,17000000.0
2008-07-10 09:03:00,4.73575,4.73575,4.73459,4.73515,16000000.0
2008-07-10 09:04:00,4.73534,4.73752,4.73532,4.73714,10000000.0
2008-07-10 09:05:00,4.73724,4.73724,4.73525,4.73568,14000000.0
2008-07-10 09:06:00,4.73439,4.7359,4.73397,4.7359,14000000.0
2008-07-10 09:07:00,4.73531,4.73578,4.73494,4.73529,9000000.0
2008-07-10 09:08:00,4.73538,4.73627,4.73417,4.73417,17000000.0
2008-07-10 09:09:00,4.73409,4.73474,4.7335,4.73474,9000000.0
2008-07-10 09:10:00,4.73486,4.73585,4.73414,4.73491,12000000.0
2008-07-10 09:11:00,4.73375,4.73663,4.73375,4.73663,15000000.0
2008-07-10 09:12:00,4.73752,4.73854,4.73622,4.73643,14000000.0
2008-07-10 09:13:00,4.73781,4.73936,4.73772,4.73846,12000000.0
2008-07-10 09:14:00,4.73889,4.74107,4.73859,4.74107,13000000.0
2008-07-10 09:15:00,4.73951,4.74035,4.73882,4.73962,13000000.0
2008-07-10 09:16:00,4.73932,4.73987,4.73839,4.73987,10000000.0
2008-07-10 09:17:00,4.73878,4.73936,4.73626,4.7385,14000000.0
2008-07-10 09:18:00,4.7382,4.73946,4.73777,4.73863,16000000.0
2008-07-10 09:19:00,4.73852,4.73885,4.73721,4.73842,14000000.0
2008-07-10 09:20:00,4.73836,4.73883,4.73724,4.73841,11000000.0
2008-07-10 09:21:00,4.73904,4.73973,4.73825,4.73973,11000000.0
2008-07-10 09:22:00,4.73952,4.73952,4.73652,4.73745,18000000.0
2008-07-10 09:23:00,4.73632,4.73762,4.73605,4.73635,18000000.0
2008-07-10 09:24:00,4.73762,4.73789,4.7361,4.73656,18000000.0
2008-07-10 09:25:00,4.73672,4.73798,4.73605,4.73797,13000000.0
2008-07-10 09:26:00,4.73822,4.73905,4.73734,4.73749,13000000.0
2008-07-10 09:27:00,4.73874,4.73888,4.73716,4.73842,11000000.0
2008-07-10 09:28:00,4.73735,4.73921,4.73723,4.73886,12000000.0
2008-07-10 09:29:00,4.73934,4.74052,4.73857,4.73944,16000000.0
2008-07-10 09:30:00,4.73971,4.73979,4.73862,4.73864,11000000.0
2008-07-10 09:31:00,4.73771,4.73967,4.73765,4.73825,13000000.0
2008-07-10 09:32:00,4.73944,4.73997,4.73772,4.73772,14000000.0
2008-07-10 09:33:00,4.73941,4.73941,4.73722,4.73775,16000000.0
2008-07-10 09:34:00,4.7382,4.74003,4.73774,4.73802,13000000.0
2008-07-10 09:35:00,4.7381,4.73888,4.73786,4.73888,9000000.0
2008-07-10 09:36:00,4.73789,4.73843,4.73766,4.73791,7000000.0
2008-07-10 09:37:00,4.73734,4.73839,4.73696,4.73825,14000000.0
2008-07-10 09:38:00,4.73811,4.73902,4.73731,4.73894,18000000.0
2008-07-10 09:39:00,4.73844,4.73993,4.73844,4.73902,15000000.0
2008-07-10 09:40:00,4.7388,4.73958,4.73825,4.73958,10000000.0
2008-07-10 09:41:00,4.73845,4.73938,4.73808,4.73918,14000000.0
2008-07-10 09:42:00,4.73956,4.74262,4.73904,4.7414,18000000.0
2008-07-10 09:43:00,4.74013,4.74139,4.73974,4.74093,9000000.0
2008-07-10 09:44:00,4.73917,4.74031,4.73899,4.74031,10000000.0
2008-07-10 09:45:00,4.74132,4.74153,4.73938,4.74057,10000000.0
2008-07-10 09:46:00,4.74118,4.74129,4.7394,4.74083,14000000.0
2008-07-10 09:47:00,4.74046,4.74084,4.73968,4.74039,11000000.0
2008-07-10 09:48:00,4.73892,4.73959,4.73842,4.73893,10000000.0
2008-07-10 09:49:00,4.73882,4.74019,4.73845,4.73845,13000000.0
2008-07-10 09:50:00,4.73806,4.73904,4.73769,4.73815,12000000.0
2008-07-10 09:51:00,4.73832,4.73927,4.73743,4.73838,18000000.0
2008-07-10 09:52:00,4.73797,4.73965,4.73778,4.73859,12000000.0
2008-07-10 09:53:00,4.73976,4.73976,4.73762,4.73923,18000000.0
2008-07-10 09:54:00,4.73846,4.73877,4.73735,4.73763,13000000.0
2008-07-10 09:55:00,4.7387,4.7387,4.73648,4.73668,14000000.0
2008-07-10 09:56:00,4.73832,4.73905,4.73705,4.73823,16000000.0
2008-07-10 09:57:00,4.73842,4.73916,4.73717,4.73717,17000000.0
2008-07-10 09:58:00,4.7379,4.73886,4.73741,4.73886,18000000.0
2008-07-10 09:59:00,4.73824,4.73855,4.73737,4.73799,7000000.0
2008-07-10 10:00:00,4.73784,4.73818,4.73603,4.73632,13000000.0
2008-07-10 10:01:00,4.7357,4.73773,4.7357,4.73708,15000000.0
2008-07-10 10:02:00,4.73636,4.73752,4.73608,4.73752,10000000.0
2008-07-10 10:03:00,4.73714,4.73741,4.73589,4.73683,15000000.0
2008-07-10 10:04:00,4.73599,4.73737,4.73541,4.73541,13000000.0
2008-07-10 10:05:00,4.73669,4.73676,4.73547,4.73592,16000000.0
2008-07-10 10:06:00,4.73556,4.73721,4.73556,4.73641,16000000.0
2008-07-10 10:07:00,4.73753,4.7384,4.7364,4.73805,24000000.0
2008-07-10 10:08:00,4.73729,4.73847,4.73648,4.73847,13000000.0
2008-07-10 10:09:00,4.73815,4.73815,4.73691,4.73773,17000000.0
2008-07-10 10:10:00,4.73738,4.73803,4.73652,4.73652,14000000.0
2008-07-10 10:11:00,4.73773,4.73773,4.73657,4.73751,14000000.0
2008-07-10 10:12:00,4.73734,4.73806,4.73656,4.73656,9000000.0
2008-07-10 10:13:00,4.73763,4.73763,4.736,4.73727,13000000.0
2008-07-10 10:14:00,4.73523,4.7369,4.7345,4.73567,10000000.0
2008-07-10 10:15:00,4.73551,4.73624,4.73425,4.73598,19000000.0
2008-07-10 10:16:00,4.73666,4.73784,4.73553,4.73784,11000000.0
2008-07-10 10:17:00,4.73725,4.73792,4.73646,4.73731,13000000.0
2008-07-10 10:18:00,4.73677,4.73754,4.73614,4.7373,21000000.0
2008-07-10 10:19:00,4.7363,4.73768,4.73551,4.73724,12000000.0
2008-07-10 10:20:00,4.73716,4.73777,4.7366,4.7366,8000000.0
2008-07-10 10:21:00,4.7379,4.73805,4.73655,4.737,17000000.0
2008-07-10 10:22:00,4.73642,4.73849,4.73642,4.73849,15000000.0
2008-07-10 10:23:00,4.73896,4.73935,4.73817,4.73906,11000000.0
2008-07-10 10:24:00,4.73882,4.73948,4.73786,4.73932,13000000.0
2008-07-10 10:25:00,4.73813,4.74037,4.73813,4.74037,14000000.0
2008-07-10 10:26:00,4.73937,4.7404,4.7385,4.73992,10000000.0
2008-07-10 10:27:00,4.73912,4.73987,4.73861,4.73921,9000000.0
2008-07-10 10:28:00,4.73918,4.74067,4.73914,4.74048,11000000.0
2008-07-10 10:29:00,4.73909,4.7409,4.73909,4.7409,19000000.0
2008-07-10 10:30:00,4.73954,4.74039,4.73932,4.74038,11000000.0
2008-07-10 10:31:00,4.73957,4.74015,4.7388,4.73896,15000000.0
2008-07-10 10:32:00,4.74001,4.74036,4.73939,4.73988,9000000.0
2008-07-10 10:33:00,4.74069,4.74069,4.73929,4.74014,16000000.0
2008-07-10 10:34:00,4.73996,4.7403,4.73941,4.73995,11000000.0
2008-07-10 10:35:00,4.7395,4.74092,4.73923,4.74092,9000000.0
2008-07-10 10:36:00,4.74024,4.74147,4.74024,4.74112,13000000.0
2008-07-10 10:37:00,4.74203,4.7426,4.74034,4.74152,14000000.0
2008-07-10 10:38:00,4.74178,4.74178,4.74056,4.74076,7000000.0
2008-07-10 10:39:00,4.74071,4.74163,4.73998,4.74163,12000000.0
2008-07-10 10:40:00,4.73953,4.74205,4.73953,4.74104,17000000.0
2008-07-10 10:41:00,4.74076,4.74157,4.73949,4.74113,15000000.0
2008-07-10 10:42:00,4.74104,4.7417,4.73992,4.74142,13000000.0
2008-07-10 10:43:00,4.74145,4.74204,4.74026,4.74204,15000000.0
2008-07-10 10:44:00,4.74182,4.74204,4.74125,4.74202,11000000.0
2008-07-10 10:45:00,4.74088,4.74162,4.7402,4.7402,17000000.0
2008-07-10 10:46:00,4.74127,4.74212,4.74078,4.74212,9000000.0
2008-07-10 10:47:00,4.7425,4.74305,4.74165,4.74216,9000000.0
2008-07-10 10:48:00,4.74311,4.74314,4.74182,4.7424,11000000.0
2008-07-10 10:49:00,4.74235,4.74296,4.74163,4.74174,11000000.0
2008-07-10 10:50:00,4.74292,4.74382,4.74221,4.74372,16000000.0
2008-07-10 10:51:00,4.74411,4.74457,4.74263,4.74311,21000000.0
2008-07-10 10:52:00,4.74361,4.74418,4.74195,4.74195,8000000.0
2008-07-10 10:53:00,4.74292,4.74292,4.74185,4.7427,12000000.0
2008-07-10 10:54:00,4.74379,4.74425,4.74223,4.74375,16000000.0
2008-07-10 10:55:00,4.74438,4.74439,4.74284,4.74401,13000000.0
2008-07-10 10:56:00,4.74399,4.74536,4.74328,4.74536,16000000.0
2008-07-10 10:57:00,4.7452,4.74522,4.74366,4.74491,10000000.0
2008-07-10 10:58:00,4.74403,4.74559,4.74331,4.74331,12000000.0
2008-07-10 10:59:00,4.74401,4.74452,4.74328,4.74341,11000000.0
2008-07-10 11:00:00,4.74415,4.74449,4.74351,4.74402,13000000.0
2008-07-10 11:01:00,4.74431,4.74458,4.74258,4.7438,9000000.0
2008-07-10 11:02:00,4.74275,4.74414,4.74222,4.74414,8000000.0
2008-07-10 11:03:00,4.74389,4.74389,4.74271,4.7428,10000000.0
2008-07-10 11:04:00,4.74372,4.74472,4.74337,4.74472,12000000.0
2008-07-10 11:05:00,4.74414,4.74436,4.74302,4.74436,11000000.0
2008-07-10 11:06:00,4.7442,4.74443,4.74361,4.74415,8000000.0
2008-07-10 11:07:00,4.74371,4.74478,4.74321,4.74454,14000000.0
2008-07-10 11:08:00,4.74465,4.74486,4.74263,4.7442,18000000.0
2008-07-10 11:09:00,4.74406,4.74406,4.74185,4.743,15000000.0
2008-07-10 11:10:00,4.74254,4.74265,4.74147,4.74179,12000000.0
2008-07-10 11:11:00,4.74226,4.74245,4.7417,4.74187,11000000.0
2008-07-10 11:12:00,4.7421,4.7421,4.74085,4.74148,8000000.0
2008-07-10 11:13:00,4.74193,4.74256,4.74112,4.74255,15000000.0
2008-07-10 11:14:00,4.74215,4.74249,4.7409,4.74108,13000000.0
2008-07-10 11:15:00,4.7423,4.7423,4.74055,4.74154,20000000.0
2008-07-10 11:16:00,4.74189,4.7422,4.74081,4.74144,15000000.0
2008-07-10 11:17:00,4.74016,4.74254,4.74016,4.74169,18000000.0
2008-07-10 11:18:00,4.74077,4.74234,4.74077,4.74204,20000000.0
2008-07-10 11:19:00,4.74156,4.74264,4.74135,4.74217,13000000.0
2008-07-10 11:20:00,4.74234,4.74335,4.7415,4.74328,20000000.0
2008-07-10 11:21:00,4.74251,4.74336,4.74128,4.74323,18000000.0
2008-07-10 11:22:00,4.74318,4.74318,4.74162,4.74318,18000000.0
2008-07-10 11:23:00,4.74189,4.7422,4.74096,4.74106,13000000.0
2008-07-10 11:24:00,4.74174,4.74321,4.74143,4.74321,9000000.0
2008-07-10 11:25:00,4.7424,4.74365,4.74204,4.74279,8000000.0
2008-07-10 11:26:00,4.74509,4.74509,4.74354,4.7447,8000000.0
2008-07-10 11:27:00,4.74422,4.74494,4.74295,4.74494,7000000.0
2008-07-10 11:28:00,4.74427,4.745,4.74339,4.74487,14000000.0
2008-07-10 11:29:00,4.74511,4.7452,4.7434,4.74479,16000000.0
2008-07-10 11:30:00,4.74496,4.74606,4.74496,4.74606,7000000.0
2008-07-10 11:31:00,4.7454,4.74677,4.7454,4.74655,15000000.0
2008-07-10 11:32:00,4.74727,4.74784,4.74593,4.74699,10000000.0
2008-07-10 11:33:00,4.7484,4.7484,4.74666,4.74756,8000000.0
2008-07-10 11:34:00,4.74647,4.74691,4.74565,4.74676,11000000.0
2008-07-10 11:35:00,4.74521,4.74594,4.74394,4.74594,15000000.0
2008-07-10 11:36:00,4.74657,4.74657,4.74478,4.74478,14000000.0
2008-07-10 11:37:00,4.74669,4.74687,4.74546,4.7467,11000000.0
2008-07-10 11:38:00,4.74463,4.74649,4.74457,4.74457,12000000.0
2008-07-10 11:39:00,4.74606,4.74743,4.74563,4.746,13000000.0
2008-07-10 11:40:00,4.74699,4.74757,4.7461,4.74648,8000000.0
2008-07-10 11:41:00,4.74515,4.74646,4.74474,4.74572,13000000.0
2008-07-10 11:42:00,4.74593,4.746,4.74508,4.74546,18000000.0
2008-07-10 11:43:00,4.74596,4.74718,4.74556,4.74718,13000000.0
2008-07-10 11:44:00,4.74713,4.74771,4.74621,4.7465,14000000.0
2008-07-10 11:45:00,4.74584,4.74721,4.74584,4.74712,12000000.0
2008-07-10 11:46:00,4.74712,4.74749,4.74554,4.74583,14000000.0
2008-07-10 11:47:00,4.74586,4.74695,4.74537,4.74553,15000000.0
2008-07-10 11:48:00,4.74611,4.74611,4.74476,4.74601,9000000.0
2008-07-10 11:49:00,4.74592,4.74592,4.74471,4.74539,14000000.0
2008-07-10 11:50:00,4.74525,4.74612,4.74414,4.74502,17000000.0
2008-07-10 11:51:00,4.74477,4.74564,4.74388,4.74564,15000000.0
2008-07-10 11:52:00,4.74605,4.74619,4.74497,4.74606,15000000.0
2008-07-10 11:53:00,4.74423,4.7458,4.74321,4.74437,14000000.0
2008-07-10 11:54:00,4.7439,4.74486,4.74338,4.74362,9000000.0
2008-07-10 11:55:00,4.74341,4.7436,4.74199,4.74348,11000000.0
2008-07-10 11:56:00,4.74267,4.74349,4.74225,4.74349,13000000.0
2008-07-10 11:57:00,4.74329,4.74391,4.74224,4.74346,13000000.0
2008-07-10 11:58:00,4.74278,4.74387,4.7423,4.74352,12000000.0
2008-07-10 11:59:00,4.74339,4.74491,4.743,4.74341,12000000.0
2008-07-10 12:00:00,4.74346,4.74433,4.74267,4.7429,12000000.0
2008-07-10 12:01:00,4.74476,4.74481,4.74262,4.74353,22000000.0
2008-07-10 12:02:00,4.74437,4.74449,4.74268,4.74268,10000000.0
2008-07-10 12:03:00,4.74364,4.744,4.7422,4.74356,18000000.0
2008-07-10 12:04:00,4.74292,4.74354,4.74223,4.74337,12000000.0
2008-07-10 12:05:00,4.74191,4.7433,4.74179,4.74288,15000000.0
2008-07-10 12:06:00,4.74229,4.74357,4.74193,4.7431,14000000.0
2008-07-10 12:07:00,4.74336,4.74424,4.74249,4.74274,15000000.0
2008-07-10 12:08:00,4.74283,4.74361,4.74168,4.74295,19000000.0
2008-07-10 12:09:00,4.74306,4.74306,4.74171,4.74205,12000000.0
2008-07-10 12:10:00,4.74275,4.74294,4.74105,4.74229,23000000.0
2008-07-10 12:11:00,4.74237,4.74325,4.74144,4.74177,21000000.0
2008-07-10 12:12:00,4.74325,4.74325,4.74185,4.74273,9000000.0
2008-07-10 12:13:00,4.74203,4.74316,4.74202,4.74316,13000000.0
2008-07-10 12:14:00,4.74189,4.74342,4.74189,4.74301,15000000.0
2008-07-10 12:15:00,4.74323,4.74325,4.74195,4.74276,14000000.0
2008-07-10 12:16:00,4.74319,4.74335,4.74173,4.74262,16000000.0
2008-07-10 12:17:00,4.74293,4.74372,4.74222,4.74372,13000000.0
2008-07-10 12:18:00,4.74368,4.74398,4.74272,4.74308,9000000.0
2008-07-10 12:19:00,4.74282,4.74353,4.74262,4.74262,10000000.0
2008-07-10 12:20:00,4.7433,4.74344,4.74227,4.74227,7000000.0
2008-07-10 12:21:00,4.74299,4.74411,4.7422,4.74411,13000000.0
2008-07-10 12:22:00,4.74327,4.74391,4.74281,4.74351,10000000.0
2008-07-10 12:23:00,4.74294,4.74373,4.74238,4.74327,10000000.0
2008-07-10 12:24:00,4.74362,4.74362,4.74216,4.74233,12000000.0
2008-07-10 12:25:00,4.74236,4.74283,4.74109,4.74109,12000000.0
2008-07-10 12:26:00,4.74184,4.74292,4.74113,4.74233,20000000.0
2008-07-10 12:27:00,4.74291,4.74291,4.74144,4.74204,12000000.0
2008-07-10 12:28:00,4.74261,4.74261,4.74145,4.74213,14000000.0
2008-07-10 12:29:00,4.74328,4.74334,4.74166,4.74221,10000000.0
2008-07-10 12:30:00,4.7426,4.74373,4.7419,4.74314,19000000.0
2008-07-10 12:31:00,4.74171,4.74289,4.74164,4.74239,11000000.0
2008-07-10 12:32:00,4.74324,4.74324,4.7419,4.7419,10000000.0
2008-07-10 12:33:00,4.74258,4.743,4.74193,4.74212,15000000.0
2008-07-10 12:34:00,4.74129,4.74297,4.74129,4.74278,16000000.0
2008-07-10 12:35:00,4.74253,4.74256,4.7411,4.74184,10000000.0
2008-07-10 12:36:00,4.7424,4.74251,4.74118,4.74224,11000000.0
2008-07-10 12:37:00,4.74148,4.74328,4.74117,4.74151,10000000.0
2008-07-10 12:38:00,4.74057,4.74173,4.74035,4.74085,14000000.0
2008-07-10 12:39:00,4.74196,4.74196,4.73984,4.74143,14000000.0
2008-07-10 12:40:00,4.74012,4.74155,4.73952,4.74151,11000000.0
2008-07-10 12:41:00,4.74119,4.74201,4.74057,4.74196,12000000.0
2008-07-10 12:42:00,4.74271,4.74271,4.74134,4.74151,14000000.0
2008-07-10 12:43:00,4.74294,4.74294,4.74103,4.74103,15000000.0
2008-07-10 12:44:00,4.7423,4.74261,4.74131,4.74133,16000000.0
2008-07-10 12:45:00,4.74237,4.74247,4.74133,4.74242,10000000.0
2008-07-10 12:46:00,4.74168,4.74332,4.74141,4.74192,12000000.0
2008-07-10 12:47:00,4.74139,4.74266,4.74123,4.74151,13000000.0
2008-07-10 12:48:00,4.74225,4.74294,4.7409,4.7409,12000000.0
2008-07-10 12:49:00,4.74235,4.74274,4.74093,4.74274,14000000.0
2008-07-10 12:50:00,4.74272,4.74274,4.74142,4.74169,9000000.0
2008-07-10 12:51:00,4.74339,4.74339,4.74229,4.74253,10000000.0
2008-07-10 12:52:00,4.74351,4.74368,4.74203,4.74269,22000000.0
2008-07-10 12:53:00,4.74316,4.74398,4.74114,4.74245,14000000.0
2008-07-10 12:54:00,4.74112,4.74277,4.74112,4.74274,13000000.0
2008-07-10 12:55:00,4.74157,4.74256,4.74119,4.74178,21000000.0
2008-07-10 12:56:00,4.74171,4.74271,4.741,4.74221,18000000.0
2008-07-10 12:57:00,4.74094,4.74238,4.74094,4.74238,7000000.0
2008-07-10 12:58:00,4.74221,4.74239,4.74103,4.74194,12000000.0
2008-07-10 12:59:00,4.74159,4.74229,4.7411,4.74215,18000000.0
2008-07-10 13:00:00,4.74142,4.74215,4.74124,4.74201,14000000.0
2008-07-10 13:01:00,4.74098,4.74176,4.74077,4.74115,11000000.0
2008-07-10 13:02:00,4.74228,4.74236,4.74102,4.74197,15000000.0
2008-07-10 13:03:00,4.74098,4.74222,4.74094,4.74187,15000000.0
2008-07-10 13:04:00,4.74236,4.74298,4.74151,4.74228,16000000.0
2008-07-10 13:05:00,4.74202,4.7435,4.7419,4.74277,9000000.0
2008-07-10 13:06:00,4.74235,4.74396,4.74235,4.74314,13000000.0
2008-07-10 13:07:00,4.74342,4.74342,4.74217,4.74315,13000000.0
2008-07-10 13:08:00,4.74317,4.74367,4.74254,4.74273,10000000.0
2008-07-10 13:09:00,4.74214,4.744,4.74195,4.74275,15000000.0
2008-07-10 13:10:00,4.74472,4.74472,4.74274,4.74375,12000000.0
2008-07-10 13:11:00,4.74394,4.74417,4.74338,4.7438,12000000.0
2008-07-10 13:12:00,4.74352,4.74398,4.74285,4.74337,12000000.0
2008-07-10 13:13:00,4.74345,4.74479,4.74283,4.74479,11000000.0
2008-07-10 13:14:00,4.74367,4.74423,4.74333,4.74423,9000000.0
2008-07-10 13:15:00,4.74243,4.74375,4.74229,4.74294,15000000.0
2008-07-10 13:16:00,4.7424,4.74381,4.74138,4.74308,15000000.0
2008-07-10 13:17:00,4.74261,4.74261,4.74078,4.74174,17000000.0
2008-07-10 13:18:00,4.74113,4.74214,4.74065,4.74156,15000000.0
2008-07-10 13:19:00,4.74194,4.74274,4.74111,4.74259,15000000.0
2008-07-10 13:20:00,4.74233,4.74327,4.74193,4.74303,19000000.0
2008-07-10 13:21:00,4.74102,4.74326,4.74078,4.74176,10000000.0
2008-07-10 13:22:00,4.74071,4.74226,4.74071,4.74226,8000000.0
2008-07-10 13:23:00,4.74254,4.74254,4.74109,4.74238,15000000.0
2008-07-10 13:24:00,4.74129,4.74223,4.74111,4.74223,11000000.0
2008-07-10 13:25:00,4.7422,4.74252,4.741,4.741,9000000.0
2008-07-10 13:26:00,4.74325,4.7435,4.74117,4.74313,8000000.0
2008-07-10 13:27:00,4.74194,4.74407,4.74194,4.74357,15000000.0
2008-07-10 13:28:00,4.74317,4.74342,4.74206,4.74208,17000000.0
2008-07-10 13:29:00,4.74165,4.74216,4.74118,4.74146,11000000.0
2008-07-10 13:30:00,4.74206,4.74291,4.7415,4.74196,21000000.0
2008-07-10 13:31:00,4.74286,4.74346,4.74187,4.74338,11000000.0
2008-07-10 13:32:00,4.74361,4.74361,4.742,4.742,10000000.0
2008-07-10 13:33:00,4.74367,4.7442,4.74277,4.74391,8000000.0
2008-07-10 13:34:00,4.74381,4.74426,4.74307,4.74398,15000000.0
2008-07-10 13:35:00,4.74425,4.74472,4.7429,4.74402,13000000.0
2008-07-10 13:36:00,4.74366,4.74511,4.74341,4.74476,11000000.0
2008-07-10 13:37:00,4.74468,4.74596,4.74462,4.74596,8000000.0
2008-07-10 13:38:00,4.74452,4.74619,4.74416,4.74619,13000000.0
2008-07-10 13:39:00,4.74496,4.74587,4.7446,4.74523,7000000.0
2008-07-10 13:40:00,4.74506,4.74563,4.7445,4.74558,12000000.0
2008-07-10 13:41:00,4.74588,4.74732,4.74569,4.74636,15000000.0
2008-07-10 13:42:00,4.74611,4.74655,4.74496,4.74526,22000000.0
2008-07-10 13:43:00,4.74642,4.74654,4.74533,4.74625,13000000.0
2008-07-10 13:44:00,4.74612,4.74637,4.74537,4.74624,14000000.0
2008-07-10 13:45:00,4.7463,4.7463,4.74513,4.74613,7000000.0
2008-07-10 13:46:00,4.74671,4.74764,4.74546,4.74764,11000000.0
2008-07-10 13:47:00,4.74643,4.74764,4.74573,4.74764,11000000.0
2008-07-10 13:48:00,4.74759,4.74759,4.7451,4.74573,14000000.0
2008-07-10 13:49:00,4.74526,4.7461,4.74455,4.74508,13000000.0
2008-07-10 13:50:00,4.7441,4.7469,4.7441,4.74574,12000000.0
2008-07-10 13:51:00,4.74679,4.74771,4.7466,4.74765,11000000.0
2008-07-10 13:52:00,4.74802,4.74802,4.74688,4.7469,9000000.0
2008-07-10 13:53:00,4.74742,4.74742,4.74572,4.74719,11000000.0
2008-07-10 13:54:00,4.74649,4.7475,4.74568,4.74647,17000000.0
2008-07-10 13:55:00,4.74643,4.74757,4.74547,4.74757,22000000.0
2008-07-10 13:56:00,4.74718,4.74771,4.7459,4.74761,13000000.0
2008-07-10 13:57:00,4.74779,4.74779,4.74604,4.74722,19000000.0
2008-07-10 13:58:00,4.74545,4.74666,4.74519,4.74575,11000000.0
2008-07-10 13:59:00,4.74596,4.74666,4.74587,4.74666,7000000.0
2008-07-10 14:00:00,4.74646,4.74711,4.74594,4.74705,9000000.0
2008-07-10 14:01:00,4.74727,4.74739,4.74652,4.74739,7000000.0
2008-07-10 14:02:00,4.74659,4.74686,4.74557,4.74557,13000000.0
2008-07-10 14:03:00,4.7463,4.74686,4.74524,4.7465,17000000.0
2008-07-10 14:04:00,4.74605,4.74642,4.74556,4.74574,13000000.0
2008-07-10 14:05:00,4.74668,4.7467,4.74504,4.74504,8000000.0
2008-07-10 14:06:00,4.74477,4.74576,4.7438,4.74507,10000000.0
2008-07-10 14:07:00,4.74432,4.74432,4.74286,4.74286,10000000.0
2008-07-10 14:08:00,4.74316,4.74423,4.74239,4.74379,14000000.0
2008-07-10 14:09:00,4.7429,4.74409,4.74265,4.74344,16000000.0
2008-07-10 14:10:00,4.74425,4.74442,4.74318,4.74365,12000000.0
2008-07-10 14:11:00,4.74295,4.74368,4.74215,4.74368,14000000.0
2008-07-10 14:12:00,4.74363,4.74392,4.74265,4.74308,13000000.0
2008-07-10 14:13:00,4.74278,4.74286,4.74151,4.74286,11000000.0
2008-07-10 14:14:00,4.74283,4.74363,4.74185,4.74238,14000000.0
2008-07-10 14:15:00,4.74225,4.7439,4.74205,4.74341,11000000.0
2008-07-10 14:16:00,4.74345,4.7438,4.74266,4.74376,11000000.0
2008-07-10 14:17:00,4.74293,4.7439,4.74225,4.74237,14000000.0
2008-07-10 14:18:00,4.74271,4.74394,4.74245,4.74358,11000000.0
2008-07-10 14:19:00,4.74282,4.74327,4.74224,4.74263,8000000.0
2008-07-10 14:20:00,4.74222,4.74368,4.74222,4.74368,10000000.0
2008-07-10 14:21:00,4.74321,4.74383,4.74285,4.74316,14000000.0
2008-07-10 14:22:00,4.74234,4.74392,4.74234,4.74392,17000000.0
2008-07-10 14:23:00,4.7434,4.74353,4.74218,4.74249,8000000.0
2008-07-10 14:24:00,4.74257,4.7435,4.74208,4.74247,16000000.0
2008-07-10 14:25:00,4.74363,4.74363,4.74201,4.7423,11000000.0
2008-07-10 14:26:00,4.74258,4.74267,4.74161,4.7418,14000000.0
2008-07-10 14:27:00,4.74165,4.74227,4.7412,4.74121,8000000.0
2008-07-10 14:28:00,4.74208,4.74215,4.74073,4.74073,11000000.0
2008-07-10 14:29:00,4.74265,4.74301,4.74134,4.74279,11000000.0
2008-07-10 14:30:00,4.74249,4.74454,4.742,4.74318,14000000.0
2008-07-10 14:31:00,4.74446,4.74544,4.74323,4.74438,15000000.0
2008-07-10 14:32:00,4.74205,4.7452,4.74205,4.7451,9000000.0
2008-07-10 14:33:00,4.74525,4.74525,4.74203,4.74292,12000000.0
2008-07-10 14:34:00,4.74226,4.74353,4.74115,4.74251,12000000.0
2008-07-10 14:35:00,4.74269,4.74368,4.74201,4.74282,18000000.0
2008-07-10 14:36:00,4.74178,4.7433,4.74137,4.74326,12000000.0
2008-07-10 14:37:00,4.74266,4.74371,4.74165,4.74178,12000000.0
2008-07-10 14:38:00,4.74228,4.74316,4.74168,4.74316,24000000.0
2008-07-10 14:39:00,4.74323,4.7437,4.74159,4.74326,12000000.0
2008-07-10 14:40:00,4.74297,4.74365,4.74205,4.74307,15000000.0
2008-07-10 14:41:00,4.74324,4.74398,4.7423,4.74374,17000000.0
2008-07-10 14:42:00,4.74364,4.74391,4.74157,4.74183,15000000.0
2008-07-10 14:43:00,4.7427,4.74303,4.74223,4.74272,9000000.0
2008-07-10 14:44:00,4.74367,4.74408,4.74243,4.74339,7000000.0
2008-07-10 14:45:00,4.74311,4.74596,4.74294,4.74446,17000000.0
2008-07-10 14:46:00,4.74459,4.74552,4.7435,4.74425,14000000.0
2008-07-10 14:47:00,4.74449,4.74449,4.74213,4.74311,16000000.0
2008-07-10 14:48:00,4.74377,4.74387,4.74243,4.74258,12000000.0
2008-07-10 14:49:00,4.7421,4.74412,4.74203,4.74333,20000000.0
2008-07-10 14:50:00,4.74237,4.74415,4.74194,4.74262,12000000.0
2008-07-10 14:51:00,4.74325,4.74335,4.74132,4.74132,12000000.0
2008-07-10 14:52:00,4.74238,4.74283,4.74108,4.74234,22000000.0
2008-07-10 14:53:00,4.74285,4.74322,4.74113,4.74322,17000000.0
2008-07-10 14:54:00,4.74098,4.74312,4.74098,4.74293,14000000.0
2008-07-10 14:55:00,4.74179,4.74242,4.74072,4.74215,20000000.0
2008-07-10 14:56:00,4.74069,4.74279,4.73996,4.73996,22000000.0
2008-07-10 14:57:00,4.74092,4.74119,4.73968,4.73968,10000000.0
2008-07-10 14:58:00,4.7399,4.74061,4.739,4.74058,17000000.0
2008-07-10 14:59:00,4.74023,4.74037,4.73853,4.74019,12000000.0
2008-07-10 15:00:00,4.73854,4.74,4.73827,4.73827,14000000.0
2008-07-10 15:01:00,4.73932,4.73932,4.73744,4.73897,16000000.0
2008-07-10 15:02:00,4.73901,4.73966,4.73762,4.73762,13000000.0
2008-07-10 15:03:00,4.73941,4.73947,4.73753,4.73783,7000000.0
2008-07-10 15:04:00,4.73874,4.73878,4.7363,4.73699,12000000.0
2008-07-10 15:05:00,4.73763,4.73884,4.73563,4.73832,20000000.0
2008-07-10 15:06:00,4.73801,4.73801,4.73639,4.73747,9000000.0
2008-07-10 15:07:00,4.73792,4.73792,4.73626,4.73769,9000000.0
2008-07-10 15:08:00,4.73678,4.73841,4.73664,4.73808,14000000.0
2008-07-10 15:09:00,4.73847,4.73869,4.73681,4.73681,14000000.0
2008-07-10 15:10:00,4.738,4.73886,4.73725,4.73815,15000000.0
2008-07-10 15:11:00,4.73743,4.73893,4.73743,4.73892,10000000.0
2008-07-10 15:12:00,4.73797,4.73892,4.73731,4.73845,10000000.0
2008-07-10 15:13:00,4.73891,4.73923,4.73721,4.73832,20000000.0
2008-07-10 15:14:00,4.73804,4.73899,4.73687,4.73687,10000000.0
2008-07-10 15:15:00,4.73742,4.73888,4.73706,4.73867,13000000.0
2008-07-10 15:16:00,4.7382,4.74021,4.7382,4.74021,11000000.0
2008-07-10 15:17:00,4.7394,4.73972,4.7382,4.73911,17000000.0
2008-07-10 15:18:00,4.73958,4.73958,4.73849,4.73923,11000000.0
2008-07-10 15:19:00,4.74016,4.74093,4.73904,4.74093,18000000.0
2008-07-10 15:20:00,4.73927,4.74079,4.73923,4.74052,14000000.0
2008-07-10 15:21:00,4.73928,4.74154,4.73928,4.73973,15000000.0
2008-07-10 15:22:00,4.74196,4.74196,4.73877,4.73933,8000000.0
2008-07-10 15:23:00,4.73977,4.74069,4.73852,4.74033,15000000.0
2008-07-10 15:24:00,4.74045,4.74045,4.73861,4.73902,12000000.0
2008-07-10 15:25:00,4.73915,4.7395,4.73832,4.7395,12000000.0
2008-07-10 15:26:00,4.73769,4.73906,4.73753,4.73823,15000000.0
2008-07-10 15:27:00,4.73801,4.73901,4.73743,4.7378,12000000.0
2008-07-10 15:28:00,4.73854,4.73933,4.73756,4.73819,12000000.0
2008-07-10 15:29:00,4.73956,4.73956,4.73779,4.73886,10000000.0
2008-07-10 15:30:00,4.73837,4.7393,4.73754,4.73913,12000000.0
2008-07-10 15:31:00,4.73997,4.73997,4.73801,4.73974,19000000.0
2008-07-10 15:32:00,4.73887,4.73932,4.73848,4.73879,7000000.0
2008-07-10 15:33:00,4.73984,4.73984,4.73827,4.73827,7000000.0
2008-07-10 15:34:00,4.73858,4.73913,4.73749,4.73892,12000000.0
2008-07-10 15:35:00,4.73807,4.73937,4.73709,4.73918,17000000.0
2008-07-10 15:36:00,4.73829,4.73886,4.73746,4.73886,11000000.0
2008-07-10 15:37:00,4.73832,4.73903,4.73679,4.73795,14000000.0
2008-07-10 15:38:00,4.73779,4.73779,4.73491,4.73691,20000000.0
2008-07-10 15:39:00,4.73655,4.73655,4.73542,4.7358,8000000.0
2008-07-10 15:40:00,4.73695,4.73743,4.73599,4.73603,11000000.0
2008-07-10 15:41:00,4.73714,4.73753,4.73621,4.73677,10000000.0
2008-07-10 15:42:00,4.73754,4.73754,4.73593,4.73634,13000000.0
2008-07-10 15:43:00,4.73566,4.73815,4.73566,4.73815,14000000.0
2008-07-10 15:44:00,4.73719,4.7382,4.7365,4.73669,8000000.0
2008-07-10 15:45:00,4.73842,4.73928,4.73666,4.73928,10000000.0
2008-07-10 15:46:00,4.7383,4.73888,4.73706,4.73855,12000000.0
2008-07-10 15:47:00,4.73675,4.73861,4.73675,4.73726,18000000.0
2008-07-10 15:48:00,4.73729,4.7393,4.73729,4.73913,9000000.0
2008-07-10 15:49:00,4.73877,4.73905,4.73745,4.73839,14000000.0
2008-07-10 15:50:00,4.73847,4.73937,4.73807,4.73867,18000000.0
2008-07-10 15:51:00,4.73854,4.73935,4.7384,4.73935,8000000.0
2008-07-10 15:52:00,4.73832,4.73919,4.73786,4.73841,11000000.0
2008-07-10 15:53:00,4.73964,4.73995,4.73842,4.73931,15000000.0
2008-07-10 15:54:00,4.73905,4.73905,4.73716,4.73883,9000000.0
2008-07-10 15:55:00,4.73887,4.73887,4.73751,4.73754,9000000.0
2008-07-10 15:56:00,4.73884,4.73884,4.73696,4.73814,11000000.0
2008-07-10 15:57:00,4.73758,4.73825,4.73676,4.73825,15000000.0
2008-07-10 15:58:00,4.73728,4.73831,4.73685,4.73696,13000000.0
2008-07-10 15:59:00,4.73676,4.73821,4.73676,4.7375,15000000.0
2008-07-10 16:00:00,4.7373,4.73853,4.73685,4.73761,11000000.0
2008-07-10 16:01:00,4.73796,4.73941,4.73761,4.73941,14000000.0
2008-07-10 16:02:00,4.73922,4.73922,4.73717,4.73813,11000000.0
2008-07-10 16:03:00,4.73762,4.73871,4.73714,4.73868,8000000.0
2008-07-10 16:04:00,4.73731,4.73801,4.73687,4.73718,8000000.0
2008-07-10 16:05:00,4.73747,4.73786,4.73582,4.73682,8000000.0
2008-07-10 16:06:00,4.73669,4.73736,4.73587,4.7359,16000000.0
2008-07-10 16:07:00,4.73789,4.73811,4.73598,4.73785,18000000.0
2008-07-10 16:08:00,4.73635,4.73711,4.73339,4.7346,14000000.0
2008-07-10 16:09:00,4.7352,4.73535,4.73185,4.7323,12000000.0
2008-07-10 16:10:00,4.73344,4.7343,4.73273,4.73396,10000000.0
2008-07-10 16:11:00,4.73336,4.73457,4.73212,4.73304,13000000.0
2008-07-10 16:12:00,4.73328,4.73464,4.73293,4.73464,16000000.0
2008-07-10 16:13:00,4.73394,4.73395,4.73292,4.73381,7000000.0
2008-07-10 16:14:00,4.7326,4.7326,4.72713,4.72896,16000000.0
2008-07-10 16:15:00,4.72919,4.72919,4.72701,4.72871,15000000.0
2008-07-10 16:16:00,4.72884,4.72884,4.72346,4.72547,17000000.0
2008-07-10 16:17:00,4.72499,4.72625,4.72409,4.72625,10000000.0
2008-07-10 16:18:00,4.72398,4.72547,4.7232,4.72435,10000000.0
2008-07-10 16:19:00,4.72402,4.72465,4.72301,4.72414,12000000.0
2008-07-10 16:20:00,4.72431,4.7244,4.72273,4.72351,11000000.0
2008-07-10 16:21:00,4.72224,4.7234,4.72198,4.72283,8000000.0
2008-07-10 16:22:00,4.72126,4.72368,4.72115,4.72176,16000000.0
2008-07-10 16:23:00,4.7213,4.72259,4.72061,4.72259,11000000.0
2008-07-10 16:24:00,4.72189,4.72292,4.72143,4.72242,14000000.0
2008-07-10 16:25:00,4.72046,4.72214,4.71891,4.71891,13000000.0
2008-07-10 16:26:00,4.71996,4.72153,4.71851,4.71948,16000000.0
2008-07-10 16:27:00,4.72123,4.72178,4.71943,4.72159,20000000.0
2008-07-10 16:28:00,4.72032,4.72222,4.71962,4.72093,12000000.0
2008-07-10 16:29:00,4.72297,4.7234,4.71974,4.72234,13000000.0
2008-07-10 16:30:00,4.72238,4.72296,4.72027,4.7208,17000000.0
2008-07-10 16:31:00,4.71993,4.72185,4.71978,4.72067,13000000.0
2008-07-10 16:32:00,4.72066,4.72087,4.71948,4.72074,10000000.0
2008-07-10 16:33:00,4.72023,4.72203,4.71997,4.72126,15000000.0
2008-07-10 16:34:00,4.72191,4.72191,4.72077,4.72165,9000000.0
2008-07-10 16:35:00,4.72015,4.72283,4.72015,4.72116,18000000.0
2008-07-10 16:36:00,4.72299,4.72312,4.72156,4.72156,8000000.0
2008-07-10 16:37:00,4.72188,4.7223,4.71999,4.72136,22000000.0
2008-07-10 16:38:00,4.72148,4.7217,4.71949,4.72083,14000000.0
2008-07-10 16:39:00,4.72071,4.72254,4.72071,4.72187,14000000.0
2008-07-10 16:40:00,4.7215,4.72258,4.72055,4.72156,17000000.0
2008-07-10 16:41:00,4.72157,4.72239,4.72075,4.72239,9000000.0
2008-07-10 16:42:00,4.72115,4.72164,4.72056,4.72135,13000000.0
2008-07-10 16:43:00,4.72068,4.72099,4.71845,4.72083,13000000.0
2008-07-10 16:44:00,4.71898,4.7203,4.71876,4.71966,11000000.0
2008-07-10 16:45:00,4.72012,4.72074,4.71858,4.72064,18000000.0
2008-07-10 16:46:00,4.72121,4.72121,4.71911,4.71911,11000000.0
2008-07-10 16:47:00,4.72,4.72029,4.71886,4.72029,15000000.0
2008-07-10 16:48:00,4.71893,4.71979,4.71829,4.71919,7000000.0
2008-07-10 16:49:00,4.71765,4.71775,4.7158,4.71661,16000000.0
2008-07-10 16:50:00,4.71777,4.71858,4.71698,4.71834,9000000.0
2008-07-10 16:51:00,4.71808,4.71829,4.71633,4.71829,22000000.0
2008-07-10 16:52:00,4.71784,4.71831,4.71712,4.71787,11000000.0
2008-07-10 16:53:00,4.7172,4.71742,4.71568,4.71568,12000000.0
2008-07-10 16:54:00,4.71641,4.71698,4.71525,4.71681,17000000.0
2008-07-10 16:55:00,4.71509,4.71748,4.71509,4.71721,15000000.0
2008-07-10 16:56:00,4.71748,4.71788,4.71679,4.71769,11000000.0
2008-07-10 16:57:00,4.71747,4.71749,4.71592,4.71644,8000000.0
2008-07-10 16:58:00,4.71479,4.71649,4.71434,4.71604,12000000.0
2008-07-10 16:59:00,4.7162,4.71796,4.71493,4.71712,15000000.0
2008-07-10 17:00:00,4.71751,4.71785,4.7161,4.71697,10000000.0
2008-07-10 17:01:00,4.71653,4.71767,4.71598,4.71708,10000000.0
2008-07-10 17:02:00,4.71618,4.71738,4.71555,4.71738,8000000.0
2008-07-10 17:03:00,4.71559,4.7181,4.71555,4.7181,11000000.0
2008-07-10 17:04:00,4.71831,4.7195,4.71758,4.71781,10000000.0
2008-07-10 17:05:00,4.71927,4.71971,4.7181,4.71962,18000000.0
2008-07-10 17:06:00,4.71878,4.71988,4.7179,4.7179,9000000.0
2008-07-10 17:07:00,4.71907,4.71939,4.71784,4.71888,20000000.0
2008-07-10 17:08:00,4.71786,4.7198,4.71765,4.71968,11000000.0
2008-07-10 17:09:00,4.71942,4.71996,4.71815,4.71994,14000000.0
2008-07-10 17:10:00,4.71929,4.72023,4.71919,4.71919,10000000.0
2008-07-10 17:11:00,4.71999,4.71999,4.71876,4.71891,12000000.0
2008-07-10 17:12:00,4.71996,4.72085,4.71917,4.72033,7000000.0
2008-07-10 17:13:00,4.72053,4.72053,4.71839,4.71994,13000000.0
2008-07-10 17:14:00,4.71987,4.71987,4.7176,4.71797,13000000.0
2008-07-10 17:15:00,4.71765,4.71895,4.71682,4.71801,12000000.0
2008-07-10 17:16:00,4.71762,4.71986,4.71683,4.7181,13000000.0
2008-07-10 17:17:00,4.71682,4.71789,4.71558,4.71716,12000000.0
2008-07-10 17:18:00,4.71698,4.71749,4.71579,4.71668,15000000.0
2008-07-10 17:19:00,4.71538,4.71636,4.71476,4.71585,10000000.0
2008-07-10 17:20:00,4.71605,4.71744,4.71589,4.71646,13000000.0
2008-07-10 17:21:00,4.71804,4.71853,4.71624,4.71813,17000000.0
2008-07-10 17:22:00,4.71928,4.71932,4.71766,4.71828,15000000.0
2008-07-10 17:23:00,4.71821,4.7197,4.71801,4.7197,10000000.0
2008-07-10 17:24:00,4.71952,4.71974,4.71758,4.7191,17000000.0
2008-07-10 17:25:00,4.71868,4.71927,4.718,4.71885,11000000.0
2008-07-10 17:26:00,4.71873,4.71961,4.7182,4.71901,12000000.0
2008-07-10 17:27:00,4.7191,4.71916,4.71744,4.71744,9000000.0
2008-07-10 17:28:00,4.71998,4.71998,4.718,4.71872,16000000.0
2008-07-10 17:29:00,4.72061,4.72061,4.7184,4.71973,9000000.0
2008-07-10 17:30:00,4.71825,4.7202,4.71825,4.72002,11000000.0
2008-07-10 17:31:00,4.71884,4.71997,4.71812,4.71951,13000000.0
2008-07-10 17:32:00,4.72018,4.72055,4.71886,4.72023,13000000.0
2008-07-10 17:33:00,4.72113,4.72181,4.71975,4.7206,11000000.0
2008-07-10 17:34:00,4.72047,4.7221,4.72024,4.72089,12000000.0
2008-07-10 17:35:00,4.7225,4.72261,4.72052,4.72121,13000000.0
2008-07-10 17:36:00,4.72194,4.72194,4.72025,4.72025,14000000.0
2008-07-10 17:37:00,4.72153,4.72255,4.7207,4.72255,10000000.0
2008-07-10 17:38:00,4.72286,4.72307,4.72212,4.72307,7000000.0
2008-07-10 17:39:00,4.7219,4.72347,4.72152,4.7231,16000000.0
2008-07-10 17:40:00,4.7232,4.72325,4.72148,4.72197,17000000.0
2008-07-10 17:41:00,4.72296,4.72296,4.72039,4.7213,16000000.0
2008-07-10 17:42:00,4.7205,4.72131,4.72019,4.72118,16000000.0
2008-07-10 17:43:00,4.71944,4.72063,4.71881,4.71881,17000000.0
2008-07-10 17:44:00,4.72071,4.72096,4.71947,4.72089,8000000.0
2008-07-10 17:45:00,4.72138,4.72142,4.7199,4.72142,11000000.0
2008-07-10 17:46:00,4.71917,4.72414,4.71917,4.72401,9000000.0
2008-07-10 17:47:00,4.72361,4.7247,4.7223,4.72293,19000000.0
2008-07-10 17:48:00,4.72278,4.72456,4.72278,4.72441,16000000.0
2008-07-10 17:49:00,4.72297,4.72483,4.72297,4.7236,15000000.0
2008-07-10 17:50:00,4.72247,4.72433,4.72247,4.72433,11000000.0
2008-07-10 17:51:00,4.72473,4.72483,4.72351,4.72483,9000000.0
2008-07-10 17:52:00,4.72391,4.72508,4.72368,4.72507,11000000.0
2008-07-10 17:53:00,4.72567,4.72585,4.72437,4.72457,9000000.0
2008-07-10 17:54:00,4.72528,4.72564,4.72459,4.72524,10000000.0
2008-07-10 17:55:00,4.72514,4.72514,4.72386,4.72436,10000000.0
2008-07-10 17:56:00,4.72411,4.72434,4.72266,4.72349,16000000.0
2008-07-10 17:57:00,4.7231,4.72436,4.72275,4.7232,14000000.0
2008-07-10 17:58:00,4.72377,4.72406,4.72249,4.72298,24000000.0
2008-07-10 17:59:00,4.72285,4.72449,4.72261,4.72433,11000000.0
2008-07-10 18:00:00,4.72341,4.72471,4.72315,4.72469,10000000.0
2008-07-10 18:01:00,4.72489,4.72501,4.72338,4.72396,14000000.0
2008-07-10 18:02:00,4.72379,4.72516,4.72353,4.72491,12000000.0
2008-07-10 18:03:00,4.72434,4.72567,4.72413,4.72413,17000000.0
2008-07-10 18:04:00,4.72476,4.72554,4.72405,4.72478,15000000.0
2008-07-10 18:05:00,4.72448,4.72596,4.72439,4.72576,15000000.0
2008-07-10 18:06:00,4.726,4.72668,4.7248,4.72629,15000000.0
2008-07-10 18:07:00,4.72704,4.72765,4.72542,4.72603,16000000.0
2008-07-10 18:08:00,4.72461,4.72606,4.72407,4.72562,16000000.0
2008-07-10 18:09:00,4.72532,4.72532,4.72355,4.72497,12000000.0
2008-07-10 18:10:00,4.72483,4.72634,4.72413,4.72449,17000000.0
2008-07-10 18:11:00,4.72536,4.72536,4.72416,4.72501,16000000.0
2008-07-10 18:12:00,4.72539,4.72539,4.7241,4.7246,13000000.0
2008-07-10 18:13:00,4.72495,4.72545,4.7244,4.72484,17000000.0
2008-07-10 18:14:00,4.72492,4.72608,4.72473,4.72593,13000000.0
2008-07-10 18:15:00,4.7244,4.7257,4.72433,4.72433,13000000.0
2008-07-10 18:16:00,4.72506,4.72605,4.72434,4.72585,15000000.0
2008-07-10 18:17:00,4.72463,4.72606,4.7244,4.72526,16000000.0
2008-07-10 18:18:00,4.72504,4.72686,4.7244,4.72629,18000000.0
2008-07-10 18:19:00,4.72538,4.72674,4.72538,4.72615,12000000.0
2008-07-10 18:20:00,4.72724,4.72738,4.72549,4.72604,16000000.0
2008-07-10 18:21:00,4.72609,4.72641,4.72549,4.72625,19000000.0
2008-07-10 18:22:00,4.72681,4.72681,4.72488,4.72554,20000000.0
2008-07-10 18:23:00,4.72597,4.72652,4.72527,4.72577,16000000.0
2008-07-10 18:24:00,4.72573,4.72631,4.72476,4.72616,14000000.0
2008-07-10 18:25:00,4.72554,4.72665,4.7248,4.7248,18000000.0
2008-07-10 18:26:00,4.72594,4.7264,4.72496,4.7264,9000000.0
2008-07-10 18:27:00,4.72446,4.7257,4.72425,4.72425,16000000.0
2008-07-10 18:28:00,4.72601,4.72601,4.72384,4.72417,11000000.0
2008-07-10 18:29:00,4.72398,4.7244,4.72301,4.72439,15000000.0
2008-07-10 18:30:00,4.72428,4.72452,4.72317,4.72411,14000000.0
2008-07-10 18:31:00,4.72438,4.72467,4.72276,4.72415,19000000.0
2008-07-10 18:32:00,4.72451,4.7246,4.72358,4.72383,13000000.0
2008-07-10 18:33:00,4.72469,4.72474,4.72283,4.72283,13000000.0
2008-07-10 18:34:00,4.72451,4.72451,4.72268,4.72319,9000000.0
2008-07-10 18:35:00,4.72431,4.72445,4.7232,4.72362,14000000.0
2008-07-10 18:36:00,4.72414,4.72417,4.72301,4.72417,12000000.0
2008-07-10 18:37:00,4.72386,4.72456,4.72333,4.72432,13000000.0
2008-07-10 18:38:00,4.72364,4.72436,4.72299,4.72366,17000000.0
2008-07-10 18:39:00,4.72362,4.7237,4.72263,4.72294,18000000.0
2008-07-10 18:40:00,4.72427,4.72485,4.72317,4.72385,14000000.0
2008-07-10 18:41:00,4.72441,4.72456,4.72286,4.72286,18000000.0
2008-07-10 18:42:00,4.7236,4.72458,4.72337,4.72447,14000000.0
2008-07-10 18:43:00,4.7249,4.7249,4.72387,4.7239,14000000.0
2008-07-10 18:44:00,4.72458,4.72467,4.72321,4.72321,12000000.0
2008-07-10 18:45:00,4.72422,4.72578,4.72372,4.72475,17000000.0
2008-07-10 18:46:00,4.72545,4.72545,4.72387,4.72472,15000000.0
2008-07-10 18:47:00,4.72355,4.7251,4.72337,4.7246,16000000.0
2008-07-10 18:48:00,4.72329,4.7244,4.72292,4.72363,11000000.0
2008-07-10 18:49:00,4.7242,4.7242,4.7225,4.72299,8000000.0
2008-07-10 18:50:00,4.72383,4.72429,4.72272,4.72429,16000000.0
2008-07-10 18:51:00,4.72226,4.72363,4.72226,4.72273,19000000.0
2008-07-10 18:52:00,4.72179,4.72287,4.72174,4.72268,10000000.0
2008-07-10 18:53:00,4.7218,4.7224,4.7214,4.72216,10000000.0
2008-07-10 18:54:00,4.72179,4.72237,4.72131,4.72199,11000000.0
2008-07-10 18:55:00,4.72176,4.72272,4.72176,4.722,8000000.0
2008-07-10 18:56:00,4.72313,4.72332,4.72219,4.72235,16000000.0
2008-07-10 18:57:00,4.72257,4.72291,4.72193,4.72267,8000000.0
2008-07-10 18:58:00,4.72226,4.72342,4.72175,4.72175,13000000.0
2008-07-10 18:59:00,4.72159,4.7225,4.72138,4.72175,17000000.0
2008-07-10 19:00:00,4.72283,4.72343,4.72174,4.72294,13000000.0
2008-07-10 19:01:00,4.72322,4.72384,4.72256,4.72367,12000000.0
2008-07-10 19:02:00,4.72312,4.72345,4.72226,4.72345,16000000.0
2008-07-10 19:03:00,4.7235,4.72359,4.72229,4.72359,17000000.0
2008-07-10 19:04:00,4.72398,4.72411,4.72254,4.72293,12000000.0
2008-07-10 19:05:00,4.72277,4.72364,4.72199,4.72199,17000000.0
2008-07-10 19:06:00,4.72387,4.72395,4.72286,4.72395,7000000.0
2008-07-10 19:07:00,4.72386,4.72562,4.72353,4.72356,20000000.0
2008-07-10 19:08:00,4.72431,4.7246,4.72335,4.72422,21000000.0
2008-07-10 19:09:00,4.72486,4.72511,4.72381,4.72466,16000000.0
2008-07-10 19:10:00,4.72487,4.72497,4.7237,4.72406,14000000.0
2008-07-10 19:11:00,4.7251,4.7251,4.72376,4.72487,12000000.0
2008-07-10 19:12:00,4.72491,4.72491,4.72298,4.72411,18000000.0
2008-07-10 19:13:00,4.72403,4.72492,4.7233,4.72463,14000000.0
2008-07-10 19:14:00,4.72539,4.72539,4.72395,4.7245,18000000.0
2008-07-10 19:15:00,4.72512,4.72577,4.72435,4.72571,9000000.0
2008-07-10 19:16:00,4.72525,4.72573,4.72434,4.72503,12000000.0
2008-07-10 19:17:00,4.72499,4.72524,4.7244,4.72502,14000000.0
2008-07-10 19:18:00,4.72504,4.72601,4.72409,4.72533,16000000.0
2008-07-10 19:19:00,4.72584,4.72584,4.72405,4.72438,7000000.0
2008-07-10 19:20:00,4.72395,4.7251,4.72395,4.72443,8000000.0
2008-07-10 19:21:00,4.72453,4.72513,4.72418,4.72424,18000000.0
2008-07-10 19:22:00,4.72571,4.72571,4.72371,4.72377,9000000.0
2008-07-10 19:23:00,4.72359,4.72506,4.72349,4.72349,10000000.0
2008-07-10 19:24:00,4.72405,4.72473,4.7236,4.72407,11000000.0
2008-07-10 19:25:00,4.72389,4.72469,4.72359,4.72433,17000000.0
2008-07-10 19:26:00,4.72445,4.72445,4.72338,4.72386,11000000.0
2008-07-10 19:27:00,4.72316,4.72389,4.72274,4.7233,13000000.0
2008-07-10 19:28:00,4.72471,4.72508,4.72363,4.72425,10000000.0
2008-07-10 19:29:00,4.72442,4.72487,4.72341,4.72392,11000000.0
2008-07-10 19:30:00,4.72447,4.7252,4.7235,4.72444,12000000.0
2008-07-10 19:31:00,4.72469,4.72488,4.72415,4.72487,8000000.0
2008-07-10 19:32:00,4.72535,4.72571,4.72398,4.72551,11000000.0
2008-07-10 19:33:00,4.72403,4.72531,4.72403,4.72498,13000000.0
2008-07-10 19:34:00,4.72465,4.72531,4.7239,4.72472,12000000.0
2008-07-10 19:35:00,4.72448,4.72533,4.72366,4.72488,13000000.0
2008-07-10 19:36:00,4.72566,4.72594,4.72452,4.72452,12000000.0
2008-07-10 19:37:00,4.72577,4.72577,4.72418,4.72433,8000000.0
2008-07-10 19:38:00,4.72457,4.72494,4.72378,4.72461,20000000.0
2008-07-10 19:39:00,4.72394,4.72528,4.72358,4.72528,11000000.0
2008-07-10 19:40:00,4.72395,4.72503,4.72332,4.72485,11000000.0
2008-07-10 19:41:00,4.72352,4.72477,4.72352,4.72423,9000000.0
2008-07-10 19:42:00,4.72411,4.72484,4.72378,4.72423,10000000.0
2008-07-10 19:43:00,4.72347,4.72514,4.72347,4.72436,14000000.0
2008-07-10 19:44:00,4.72399,4.72525,4.72399,4.72497,15000000.0
2008-07-10 19:45:00,4.72416,4.72494,4.72375,4.72418,12000000.0
2008-07-10 19:46:00,4.72403,4.72522,4.72403,4.72462,11000000.0
2008-07-10 19:47:00,4.72556,4.72556,4.72413,4.72426,10000000.0
2008-07-10 19:48:00,4.72394,4.7248,4.72361,4.72417,9000000.0
2008-07-10 19:49:00,4.72467,4.72522,4.7239,4.7243,16000000.0
2008-07-10 19:50:00,4.72432,4.72546,4.72432,4.72482,10000000.0
2008-07-10 19:51:00,4.72524,4.72556,4.72445,4.72445,11000000.0
2008-07-10 19:52:00,4.7247,4.72554,4.7239,4.7239,19000000.0
2008-07-10 19:53:00,4.7249,4.72511,4.72376,4.7247,19000000.0
2008-07-10 19:54:00,4.72422,4.72557,4.72375,4.72394,14000000.0
2008-07-10 19:55:00,4.7238,4.7253,4.72353,4.72487,16000000.0
2008-07-10 19:56:00,4.72542,4.72542,4.72277,4.72356,12000000.0
2008-07-10 19:57:00,4.72386,4.72468,4.72304,4.72339,14000000.0
2008-07-10 19:58:00,4.72387,4.72481,4.72326,4.72422,13000000.0
2008-07-10 19:59:00,4.72416,4.72471,4.72363,4.72466,10000000.0
2008-07-10 20:00:00,4.72465,4.72465,4.72328,4.72447,15000000.0
2008-07-10 20:01:00,4.72373,4.7242,4.72318,4.72363,14000000.0
2008-07-10 20:02:00,4.72382,4.72494,4.7234,4.7246,8000000.0
2008-07-10 20:03:00,4.72363,4.72461,4.72264,4.72292,13000000.0
2008-07-10 20:04:00,4.72434,4.72434,4.72315,4.72378,12000000.0
2008-07-10 20:05:00,4.72377,4.72482,4.72375,4.72482,11000000.0
2008-07-10 20:06:00,4.72359,4.72443,4.72343,4.72343,10000000.0
2008-07-10 20:07:00,4.72449,4.72498,4.72343,4.72464,13000000.0
2008-07-10 20:08:00,4.72329,4.72428,4.7227,4.72373,16000000.0
2008-07-10 20:09:00,4.72325,4.72407,4.72291,4.7236,17000000.0
2008-07-10 20:10:00,4.72338,4.72372,4.72256,4.72365,10000000.0
2008-07-10 20:11:00,4.72418,4.72418,4.72236,4.72315,13000000.0
2008-07-10 20:12:00,4.72262,4.72411,4.72235,4.72358,15000000.0
2008-07-10 20:13:00,4.72263,4.72465,4.72263,4.72369,13000000.0
2008-07-10 20:14:00,4.72419,4.72528,4.72403,4.72528,8000000.0
2008-07-10 20:15:00,4.72427,4.72513,4.72352,4.72396,10000000.0
2008-07-10 20:16:00,4.72417,4.72464,4.72341,4.72347,14000000.0
2008-07-10 20:17:00,4.72371,4.72454,4.72327,4.72327,13000000.0
2008-07-10 20:18:00,4.72358,4.724,4.72244,4.72244,7000000.0
2008-07-10 20:19:00,4.72263,4.72363,4.72263,4.72344,11000000.0
2008-07-10 20:20:00,4.72311,4.72356,4.72169,4.72284,19000000.0
2008-07-10 20:21:00,4.72336,4.72375,4.72215,4.72215,11000000.0
2008-07-10 20:22:00,4.72254,4.72317,4.72177,4.72195,11000000.0
2008-07-10 20:23:00,4.72212,4.72283,4.72083,4.72155,13000000.0
2008-07-10 20:24:00,4.72168,4.72256,4.72126,4.72217,9000000.0
2008-07-10 20:25:00,4.7222,4.72226,4.7198,4.72052,18000000.0
2008-07-10 20:26:00,4.7194,4.72073,4.71869,4.7196,7000000.0
2008-07-10 20:27:00,4.71851,4.71972,4.71813,4.71825,9000000.0
2008-07-10 20:28:00,4.71799,4.71926,4.71751,4.71821,13000000.0
2008-07-10 20:29:00,4.71852,4.71959,4.71809,4.71901,14000000.0
2008-07-10 20:30:00,4.72111,4.72198,4.72008,4.72198,16000000.0
2008-07-10 20:31:00,4.72159,4.72235,4.72,4.72235,22000000.0
2008-07-10 20:32:00,4.72153,4.72232,4.72069,4.72224,12000000.0
2008-07-10 20:33:00,4.72089,4.72294,4.72089,4.72175,13000000.0
2008-07-10 20:34:00,4.72175,4.72262,4.7206,4.72213,15000000.0
2008-07-10 20:35:00,4.72077,4.72285,4.72077,4.72265,16000000.0
2008-07-10 20:36:00,4.72216,4.72272,4.72179,4.72229,15000000.0
2008-07-10 20:37:00,4.722,4.72312,4.7216,4.72237,14000000.0
2008-07-10 20:38:00,4.72168,4.72324,4.72168,4.72324,13000000.0
2008-07-10 20:39:00,4.72223,4.72342,4.72161,4.72289,18000000.0
2008-07-10 20:40:00,4.72323,4.72356,4.72166,4.72205,14000000.0
2008-07-10 20:41:00,4.72121,4.72337,4.72121,4.72204,18000000.0
2008-07-10 20:42:00,4.72128,4.72258,4.721,4.72172,12000000.0
2008-07-10 20:43:00,4.72132,4.72333,4.72132,4.72276,18000000.0
2008-07-10 20:44:00,4.72336,4.72359,4.72212,4.72359,18000000.0
2008-07-10 20:45:00,4.7232,4.72334,4.7214,4.7221,11000000.0
2008-07-10 20:46:00,4.72279,4.72284,4.7213,4.72264,18000000.0
2008-07-10 20:47:00,4.72209,4.72328,4.72123,4.72222,20000000.0
2008-07-10 20:48:00,4.72289,4.72289,4.72138,4.7215,17000000.0
2008-07-10 20:49:00,4.72118,4.72278,4.72118,4.72213,16000000.0
2008-07-10 20:50:00,4.72158,4.72266,4.72151,4.72183,8000000.0
2008-07-10 20:51:00,4.7227,4.7227,4.72129,4.72129,8000000.0
2008-07-10 20:52:00,4.72185,4.72257,4.72138,4.72138,12000000.0
2008-07-10 20:53:00,4.72161,4.72218,4.72052,4.72056,16000000.0
2008-07-10 20:54:00,4.72242,4.72242,4.72075,4.72086,15000000.0
2008-07-10 20:55:00,4.72075,4.72221,4.72056,4.72155,16000000.0
2008-07-10 20:56:00,4.72223,4.7227,4.72142,4.72246,7000000.0
2008-07-10 20:57:00,4.72231,4.72245,4.72097,4.72116,14000000.0
2008-07-10 20:58:00,4.72194,4.72194,4.72074,4.72169,10000000.0
2008-07-10 20:59:00,4.72103,4.72198,4.72041,4.72095,11000000.0
2008-07-10 21:00:00,4.72127,4.72207,4.72034,4.72155,14000000.0
2008-07-10 21:01:00,4.72133,4.72272,4.7213,4.72209,12000000.0
2008-07-10 21:02:00,4.72247,4.72325,4.72126,4.72189,17000000.0
2008-07-10 21:03:00,4.72343,4.72363,4.72262,4.72278,11000000.0
2008-07-10 21:04:00,4.72253,4.72385,4.72253,4.72357,10000000.0
2008-07-10 21:05:00,4.72448,4.72448,4.72316,4.72358,8000000.0
2008-07-10 21:06:00,4.72352,4.72404,4.72234,4.72297,13000000.0
2008-07-10 21:07:00,4.72298,4.72345,4.72257,4.72301,14000000.0
2008-07-10 21:08:00,4.72332,4.72351,4.7226,4.72314,8000000.0
2008-07-10 21:09:00,4.72394,4.72457,4.72279,4.72312,13000000.0
2008-07-10 21:10:00,4.72377,4.72469,4.72338,4.724,17000000.0
2008-07-10 21:11:00,4.72454,4.72454,4.72262,4.72362,15000000.0
2008-07-10 21:12:00,4.72282,4.72449,4.7228,4.72351,11000000.0
2008-07-10 21:13:00,4.72415,4.72415,4.72301,4.72352,12000000.0
2008-07-10 21:14:00,4.72364,4.72456,4.72313,4.72397,14000000.0
2008-07-10 21:15:00,4.72359,4.7244,4.72263,4.72301,13000000.0
2008-07-10 21:16:00,4.72356,4.72364,4.72234,4.72268,12000000.0
2008-07-10 21:17:00,4.72281,4.72355,4.72231,4.72281,16000000.0
2008-07-10 21:18:00,4.72195,4.72263,4.72112,4.72124,15000000.0
2008-07-10 21:19:00,4.72237,4.72285,4.72092,4.72174,15000000.0
2008-07-10 21:20:00,4.7212,4.72202,4.7212,4.72169,8000000.0
2008-07-10 21:21:00,4.72166,4.72249,4.72053,4.72186,17000000.0
2008-07-10 21:22:00,4.72264,4.72297,4.72124,4.72243,11000000.0
2008-07-10 21:23:00,4.7226,4.72273,4.72134,4.72239,23000000.0
2008-07-10 21:24:00,4.72056,4.7225,4.72056,4.72188,13000000.0
2008-07-10 21:25:00,4.72221,4.72221,4.72045,4.72205,15000000.0
2008-07-10 21:26:00,4.72216,4.72216,4.72045,4.72134,10000000.0
2008-07-10 21:27:00,4.71981,4.72098,4.71976,4.72067,10000000.0
2008-07-10 21:28:00,4.72037,4.72124,4.71995,4.71996,13000000.0
2008-07-10 21:29:00,4.71933,4.72097,4.71903,4.71998,10000000.0
2008-07-10 21:30:00,4.72112,4.72112,4.71891,4.71938,16000000.0
2008-07-10 21:31:00,4.71933,4.72076,4.71895,4.71963,18000000.0
2008-07-10 21:32:00,4.72033,4.72033,4.71882,4.71981,15000000.0
2008-07-10 21:33:00,4.71986,4.71993,4.71862,4.71932,13000000.0
2008-07-10 21:34:00,4.71888,4.71978,4.71871,4.71924,9000000.0
2008-07-10 21:35:00,4.71965,4.71989,4.71855,4.71916,8000000.0
2008-07-10 21:36:00,4.71922,4.72019,4.71856,4.71893,18000000.0
2008-07-10 21:37:00,4.71928,4.71964,4.71863,4.71915,22000000.0
2008-07-10 21:38:00,4.71879,4.71971,4.71843,4.71942,9000000.0
2008-07-10 21:39:00,4.71991,4.71991,4.71881,4.71918,11000000.0
2008-07-10 21:40:00,4.71903,4.71976,4.71796,4.71973,19000000.0
2008-07-10 21:41:00,4.71859,4.71971,4.71812,4.71934,12000000.0
2008-07-10 21:42:00,4.71969,4.71971,4.71873,4.7196,11000000.0
2008-07-10 21:43:00,4.71923,4.71996,4.71815,4.71971,14000000.0
2008-07-10 21:44:00,4.71949,4.72012,4.71859,4.71905,13000000.0
2008-07-10 21:45:00,4.71853,4.72014,4.71853,4.71924,12000000.0
2008-07-10 21:46:00,4.72023,4.72053,4.71865,4.71892,14000000.0
2008-07-10 21:47:00,4.71916,4.7197,4.7182,4.71968,17000000.0
2008-07-10 21:48:00,4.71941,4.7198,4.71887,4.7194,16000000.0
2008-07-10 21:49:00,4.71877,4.71999,4.71875,4.71875,14000000.0
2008-07-10 21:50:00,4.71973,4.72011,4.71867,4.71867,13000000.0
2008-07-10 21:51:00,4.7199,4.72023,4.71909,4.71983,14000000.0
2008-07-10 21:52:00,4.72,4.72059,4.71902,4.72059,17000000.0
2008-07-10 21:53:00,4.71901,4.72096,4.71901,4.7205,27000000.0
2008-07-10 21:54:00,4.72022,4.72107,4.71987,4.72105,10000000.0
2008-07-10 21:55:00,4.72049,4.72148,4.72022,4.72022,8000000.0
2008-07-10 21:56:00,4.72117,4.72137,4.72019,4.72097,16000000.0
2008-07-10 21:57:00,4.72142,4.72167,4.72046,4.72084,18000000.0
2008-07-10 21:58:00,4.72155,4.72173,4.72078,4.72162,18000000.0
2008-07-10 21:59:00,4.72144,4.72211,4.72044,4.721,17000000.0
2008-07-10 22:00:00,4.72088,4.72197,4.72073,4.7213,9000000.0
2008-07-10 22:01:00,4.72012,4.72203,4.72012,4.72092,22000000.0
2008-07-10 22:02:00,4.72113,4.72198,4.72113,4.72151,11000000.0
2008-07-10 22:03:00,4.72063,4.72202,4.72063,4.72104,16000000.0
2008-07-10 22:04:00,4.72161,4.72222,4.721,4.72145,12000000.0
2008-07-10 22:05:00,4.72114,4.72207,4.72098,4.7217,7000000.0
2008-07-10 22:06:00,4.72231,4.72231,4.72023,4.72061,15000000.0
2008-07-10 22:07:00,4.72111,4.72135,4.7192,4.71953,19000000.0
2008-07-10 22:08:00,4.72039,4.72071,4.71962,4.72071,11000000.0
2008-07-10 22:09:00,4.72004,4.72023,4.71946,4.71994,10000000.0
2008-07-10 22:10:00,4.71902,4.72021,4.71902,4.71962,10000000.0
2008-07-10 22:11:00,4.72035,4.72055,4.72035,4.72035,18000000.0
2008-07-10 22:12:00,4.72074,4.72074,4.71896,4.71932,11000000.0
2008-07-10 22:13:00,4.7191,4.72046,4.7191,4.71947,14000000.0
2008-07-10 22:14:00,4.71941,4.72048,4.71895,4.71962,24000000.0
2008-07-10 22:15:00,4.72007,4.72063,4.7196,4.72016,13000000.0
2008-07-10 22:16:00,4.72003,4.72089,4.71957,4.72049,13000000.0
2008-07-10 22:17:00,4.7205,4.72099,4.71968,4.71986,8000000.0
2008-07-10 22:18:00,4.7209,4.7209,4.7197,4.71988,13000000.0
2008-07-10 22:19:00,4.72035,4.72069,4.71954,4.71966,14000000.0
2008-07-10 22:20:00,4.72024,4.72103,4.71993,4.72037,21000000.0
2008-07-10 22:21:00,4.72061,4.7207,4.71996,4.72022,13000000.0
2008-07-10 22:22:00,4.72092,4.72092,4.7193,4.72088,12000000.0
2008-07-10 22:23:00,4.72093,4.7211,4.71975,4.72039,18000000.0
2008-07-10 22:24:00,4.72068,4.72103,4.71985,4.72026,14000000.0
2008-07-10 22:25:00,4.71976,4.72113,4.71968,4.72011,13000000.0
2008-07-10 22:26:00,4.72122,4.72122,4.71956,4.71966,13000000.0
2008-07-10 22:27:00,4.72128,4.72128,4.71953,4.72068,16000000.0
2008-07-10 22:28:00,4.7201,4.72067,4.71933,4.72019,13000000.0
2008-07-10 22:29:00,4.71922,4.72084,4.71922,4.72084,21000000.0
2008-07-10 22:30:00,4.71913,4.72057,4.71913,4.72057,17000000.0
2008-07-10 22:31:00,4.71998,4.72005,4.71985,4.72005,10000000.0
2008-07-10 22:32:00,4.72055,4.72086,4.71927,4.71998,13000000.0
2008-07-10 22:33:00,4.71918,4.72061,4.71918,4.71918,13000000.0
2008-07-10 22:34:00,4.71976,4.72014,4.71879,4.71926,13000000.0
2008-07-10 22:35:00,4.71947,4.72006,4.71844,4.71962,19000000.0
2008-07-10 22:36:00,4.71837,4.71978,4.71836,4.71857,14000000.0
2008-07-10 22:37:00,4.71926,4.71953,4.7176,4.71927,17000000.0
2008-07-10 22:38:00,4.71697,4.71862,4.71683,4.71764,9000000.0
2008-07-10 22:39:00,4.71919,4.71964,4.71799,4.71964,20000000.0
2008-07-10 22:40:00,4.71873,4.72039,4.71873,4.71987,13000000.0
2008-07-10 22:41:00,4.71931,4.71978,4.71863,4.71875,13000000.0
2008-07-10 22:42:00,4.71945,4.71981,4.71855,4.71936,10000000.0
2008-07-10 22:43:00,4.71827,4.71979,4.71811,4.71846,15000000.0
2008-07-10 22:44:00,4.71889,4.71952,4.71823,4.71948,16000000.0
2008-07-10 22:45:00,4.72018,4.72018,4.71864,4.71897,14000000.0
2008-07-10 22:46:00,4.71903,4.71978,4.71849,4.7194,12000000.0
2008-07-10 22:47:00,4.72012,4.72012,4.71912,4.71994,7000000.0
2008-07-10 22:48:00,4.71923,4.72085,4.71923,4.72085,16000000.0
2008-07-10 22:49:00,4.71944,4.72019,4.71883,4.71927,10000000.0
2008-07-10 22:50:00,4.71948,4.72069,4.71917,4.7198,15000000.0
2008-07-10 22:51:00,4.72017,4.72071,4.71938,4.72071,17000000.0
2008-07-10 22:52:00,4.72006,4.72006,4.71919,4.71998,10000000.0
2008-07-10 22:53:00,4.72001,4.72055,4.7192,4.72001,20000000.0
2008-07-10 22:54:00,4.71969,4.72004,4.7192,4.7192,10000000.0
2008-07-10 22:55:00,4.7197,4.72066,4.71938,4.72014,12000000.0
2008-07-10 22:56:00,4.71986,4.72038,4.71952,4.71978,9000000.0
2008-07-10 22:57:00,4.71964,4.72042,4.7187,4.71958,18000000.0
2008-07-10 22:58:00,4.7203,4.7203,4.71932,4.71973,13000000.0
2008-07-10 22:59:00,4.71973,4.71973,4.71875,4.71899,10000000.0
2008-07-10 23:00:00,4.71854,4.71895,4.71737,4.71828,17000000.0
2008-07-10 23:01:00,4.71804,4.71881,4.71766,4.71806,13000000.0
2008-07-10 23:02:00,4.71867,4.71872,4.71758,4.71824,7000000.0
2008-07-10 23:03:00,4.71805,4.71909,4.71802,4.71894,16000000.0
2008-07-10 23:04:00,4.71823,4.71937,4.71821,4.71877,12000000.0
2008-07-10 23:05:00,4.7196,4.72019,4.71861,4.71938,11000000.0
2008-07-10 23:06:00,4.7207,4.72098,4.71913,4.71999,11000000.0
2008-07-10 23:07:00,4.72079,4.72101,4.71954,4.7203,13000000.0
2008-07-10 23:08:00,4.72032,4.72074,4.71925,4.71925,20000000.0
2008-07-10 23:09:00,4.72039,4.72097,4.71909,4.7195,16000000.0
2008-07-10 23:10:00,4.72048,4.72105,4.71963,4.7204,16000000.0
2008-07-10 23:11:00,4.72072,4.72072,4.71933,4.72004,10000000.0
2008-07-10 23:12:00,4.72052,4.72068,4.71917,4.72068,12000000.0
2008-07-10 23:13:00,4.72075,4.72118,4.71957,4.71957,16000000.0
2008-07-10 23:14:00,4.72141,4.72141,4.71946,4.72032,9000000.0
2008-07-10 23:15:00,4.71955,4.72074,4.71955,4.71955,9000000.0
2008-07-10 23:16:00,4.72127,4.72183,4.72056,4.72086,18000000.0
2008-07-10 23:17:00,4.7215,4.7218,4.72044,4.72044,8000000.0
2008-07-10 23:18:00,4.72076,4.72125,4.72002,4.72067,10000000.0
2008-07-10 23:19:00,4.72015,4.72086,4.71977,4.71992,9000000.0
2008-07-10 23:20:00,4.72071,4.72078,4.71989,4.72002,17000000.0
2008-07-10 23:21:00,4.7209,4.72103,4.71985,4.72042,11000000.0
2008-07-10 23:22:00,4.72112,4.72138,4.72001,4.72097,12000000.0
2008-07-10 23:23:00,4.72055,4.72095,4.71959,4.72062,12000000.0
2008-07-10 23:24:00,4.72008,4.72075,4.71926,4.71992,12000000.0
2008-07-10 23:25:00,4.72015,4.7203,4.71953,4.7203,9000000.0
2008-07-10 23:26:00,4.71973,4.72015,4.7189,4.71908,14000000.0
2008-07-10 23:27:00,4.71995,4.71995,4.71871,4.71964,17000000.0
2008-07-10 23:28:00,4.71984,4.71984,4.71847,4.71847,15000000.0
2008-07-10 23:29:00,4.71955,4.71999,4.71913,4.71922,11000000.0
2008-07-10 23:30:00,4.71954,4.71996,4.71831,4.71831,14000000.0
2008-07-10 23:31:00,4.71972,4.71972,4.71875,4.71896,7000000.0
2008-07-10 23:32:00,4.71905,4.71954,4.71839,4.71913,15000000.0
2008-07-10 23:33:00,4.71951,4.7198,4.7188,4.71915,7000000.0
2008-07-10 23:34:00,4.7201,4.7201,4.71864,4.71932,10000000.0
2008-07-10 23:35:00,4.71927,4.7197,4.71846,4.7191,12000000.0
2008-07-10 23:36:00,4.71945,4.71965,4.71945,4.71965,10000000.0
2008-07-10 23:37:00,4.71907,4.7195,4.71905,4.71935,14000000.0
2008-07-10 23:38:00,4.71896,4.71953,4.71836,4.71932,17000000.0
2008-07-10 23:39:00,4.71983,4.71998,4.71973,4.71973,9000000.0
2008-07-10 23:40:00,4.71945,4.71994,4.71945,4.71991,12000000.0
2008-07-10 23:41:00,4.71973,4.71997,4.7197,4.71975,9000000.0
2008-07-10 23:42:00,4.71988,4.72017,4.71864,4.71898,15000000.0
2008-07-10 23:43:00,4.71915,4.71935,4.71915,4.71928,13000000.0
2008-07-10 23:44:00,4.7187,4.71978,4.7187,4.71978,8000000.0
2008-07-10 23:45:00,4.71998,4.72009,4.71977,4.71977,12000000.0
2008-07-10 23:46:00,4.71989,4.72007,4.71983,4.71986,20000000.0
2008-07-10 23:47:00,4.71988,4.72017,4.71987,4.71989,19000000.0
2008-07-10 23:48:00,4.71924,4.71954,4.71843,4.71843,14000000.0
2008-07-10 23:49:00,4.71939,4.72032,4.719,4.71957,12000000.0
2008-07-10 23:50:00,4.71944,4.71964,4.71877,4.71943,10000000.0
2008-07-10 23:51:00,4.71843,4.71966,4.71843,4.71951,14000000.0
2008-07-10 23:52:00,4.71903,4.71943,4.71872,4.71943,13000000.0
2008-07-10 23:53:00,4.71993,4.72021,4.71899,4.71943,16000000.0
2008-07-10 23:54:00,4.7199,4.7199,4.7186,4.71979,13000000.0
2008-07-10 23:55:00,4.71921,4.72022,4.71884,4.7194,16000000.0
2008-07-10 23:56:00,4.71973,4.71984,4.71848,4.71848,12000000.0
2008-07-10 23:57:00,4.71969,4.71972,4.71897,4.71947,14000000.0
2008-07-10 23:58:00,4.71855,4.71855,4.71835,4.71835,16000000.0
2008-07-10 23:59:00,4.71873,4.71997,4.71873,4.71997,12000000.0
2008-07-11 00:00:00,4.71966,4.71983,4.71859,4.71876,17000000.0
2008-07-11 00:01:00,4.7189,4.71952,4.7185,4.71944,12000000.0
2008-07-11 00:02:00,4.71863,4.7193,4.71818,4.71923,11000000.0
2008-07-11 00:03:00,4.71901,4.71976,4.71886,4.71935,7000000.0
2008-07-11 00:04:00,4.72018,4.72019,4.71881,4.71908,16000000.0
2008-07-11 00:05:00,4.71857,4.72033,4.71857,4.71912,17000000.0
2008-07-11 00:06:00,4.71928,4.71942,4.71912,4.71942,10000000.0
2008-07-11 00:07:00,4.71902,4.71971,4.71832,4.71936,19000000.0
2008-07-11 00:08:00,4.71818,4.71924,4.71818,4.71889,9000000.0
2008-07-11 00:09:00,4.72003,4.72003,4.71838,4.71877,19000000.0
2008-07-11 00:10:00,4.71949,4.71976,4.71836,4.71955,16000000.0
2008-07-11 00:11:00,4.71862,4.71914,4.71835,4.71914,9000000.0
2008-07-11 00:12:00,4.71905,4.71973,4.71839,4.71925,11000000.0
2008-07-11 00:13:00,4.71888,4.71917,4.71818,4.71887,8000000.0
2008-07-11 00:14:00,4.71907,4.71982,4.71881,4.71913,9000000.0
2008-07-11 00:15:00,4.71929,4.71958,4.71847,4.71847,15000000.0
2008-07-11 00:16:00,4.71838,4.71972,4.71838,4.71925,18000000.0
2008-07-11 00:17:00,4.71947,4.72002,4.71878,4.71878,21000000.0
2008-07-11 00:18:00,4.71872,4.72051,4.71872,4.72041,16000000.0
2008-07-11 00:19:00,4.72029,4.72104,4.71954,4.72031,12000000.0
2008-07-11 00:20:00,4.71994,4.72044,4.71915,4.7201,13000000.0
2008-07-11 00:21:00,4.71942,4.72036,4.71942,4.71958,13000000.0
2008-07-11 00:22:00,4.7208,4.7208,4.71999,4.72058,13000000.0
2008-07-11 00:23:00,4.72018,4.72025,4.72005,4.72005,11000000.0
2008-07-11 00:24:00,4.72047,4.72055,4.72035,4.72055,10000000.0
2008-07-11 00:25:00,4.72041,4.72058,4.7203,4.72056,16000000.0
2008-07-11 00:26:00,4.71935,4.71935,4.71915,4.71915,13000000.0
2008-07-11 00:27:00,4.72062,4.72072,4.7196,4.72028,16000000.0
2008-07-11 00:28:00,4.72017,4.72061,4.7201,4.72044,13000000.0
2008-07-11 00:29:00,4.71978,4.72001,4.7189,4.7189,10000000.0
2008-07-11 00:30:00,4.71906,4.72019,4.71872,4.71878,15000000.0
2008-07-11 00:31:00,4.72059,4.72059,4.71895,4.71993,18000000.0
2008-07-11 00:32:00,4.71975,4.7202,4.71896,4.71988,14000000.0
2008-07-11 00:33:00,4.71876,4.71983,4.71876,4.71951,13000000.0
2008-07-11 00:34:00,4.72041,4.72041,4.71897,4.71956,11000000.0
2008-07-11 00:35:00,4.72023,4.72028,4.7192,4.71965,13000000.0
2008-07-11 00:36:00,4.71941,4.7196,4.71847,4.71847,12000000.0
2008-07-11 00:37:00,4.71851,4.71956,4.71851,4.71952,10000000.0
2008-07-11 00:38:00,4.71922,4.71962,4.71867,4.71917,11000000.0
2008-07-11 00:39:00,4.71938,4.71967,4.71886,4.71907,16000000.0
2008-07-11 00:40:00,4.71878,4.7193,4.71872,4.71889,10000000.0
2008-07-11 00:41:00,4.71903,4.71986,4.71897,4.71935,15000000.0
2008-07-11 00:42:00,4.71943,4.71956,4.71932,4.71954,10000000.0
2008-07-11 00:43:00,4.71969,4.71969,4.71844,4.71916,8000000.0
2008-07-11 00:44:00,4.71865,4.71964,4.71836,4.71945,7000000.0
2008-07-11 00:45:00,4.71931,4.71963,4.71858,4.71909,10000000.0
2008-07-11 00:46:00,4.71888,4.71963,4.7186,4.71923,18000000.0
2008-07-11 00:47:00,4.71904,4.7197,4.71833,4.71918,18000000.0
2008-07-11 00:48:00,4.71967,4.71972,4.71836,4.71867,15000000.0
2008-07-11 00:49:00,4.71971,4.71971,4.71864,4.71912,19000000.0
2008-07-11 00:50:00,4.71962,4.71994,4.71837,4.71948,15000000.0
2008-07-11 00:51:00,4.71923,4.71982,4.71859,4.71965,12000000.0
2008-07-11 00:52:00,4.71892,4.71988,4.71892,4.71908,15000000.0
2008-07-11 00:53:00,4.71859,4.72006,4.71859,4.7198,9000000.0
2008-07-11 00:54:00,4.71995,4.72015,4.71995,4.71995,17000000.0
2008-07-11 00:55:00,4.71965,4.71985,4.71965,4.71965,11000000.0
2008-07-11 00:56:00,4.7196,4.72031,4.71917,4.71975,23000000.0
2008-07-11 00:57:00,4.71984,4.71993,4.7196,4.7196,11000000.0
2008-07-11 00:58:00,4.72032,4.72036,4.71927,4.71927,11000000.0
2008-07-11 00:59:00,4.72076,4.72076,4.71895,4.71895,11000000.0
2008-07-11 01:00:00,4.719,4.72051,4.719,4.71974,14000000.0
2008-07-11 01:01:00,4.72009,4.72014,4.71941,4.71951,9000000.0
2008-07-11 01:02:00,4.71956,4.72054,4.71938,4.72035,13000000.0
2008-07-11 01:03:00,4.72047,4.72063,4.71912,4.71994,18000000.0
2008-07-11 01:04:00,4.71981,4.7206,4.71933,4.72024,11000000.0
2008-07-11 01:05:00,4.72016,4.72028,4.71954,4.71957,13000000.0
2008-07-11 01:06:00,4.72053,4.72053,4.71975,4.72015,9000000.0
2008-07-11 01:07:00,4.71944,4.72031,4.71899,4.71954,15000000.0
2008-07-11 01:08:00,4.71997,4.72038,4.71876,4.71913,15000000.0
2008-07-11 01:09:00,4.72014,4.72098,4.7196,4.72047,14000000.0
2008-07-11 01:10:00,4.71922,4.72114,4.71922,4.72087,13000000.0
2008-07-11 01:11:00,4.71996,4.72023,4.71996,4.72011,7000000.0
2008-07-11 01:12:00,4.72025,4.72025,4.72005,4.72005,17000000.0
2008-07-11 01:13:00,4.71885,4.71905,4.71885,4.71885,18000000.0
2008-07-11 01:14:00,4.71884,4.71896,4.71867,4.71893,14000000.0
2008-07-11 01:15:00,4.71947,4.71955,4.71935,4.71948,10000000.0
2008-07-11 01:16:00,4.7204,4.72059,4.71905,4.71963,18000000.0
2008-07-11 01:17:00,4.71998,4.72005,4.71985,4.72005,16000000.0
2008-07-11 01:18:00,4.72077,4.72077,4.71938,4.72038,13000000.0
2008-07-11 01:19:00,4.72001,4.72021,4.71919,4.72009,12000000.0
2008-07-11 01:20:00,4.71931,4.72036,4.71931,4.71994,15000000.0
2008-07-11 01:21:00,4.72056,4.72056,4.71931,4.71964,14000000.0
2008-07-11 01:22:00,4.71926,4.72069,4.71926,4.72016,13000000.0
2008-07-11 01:23:00,4.72036,4.72073,4.71944,4.71944,14000000.0
2008-07-11 01:24:00,4.72029,4.72029,4.71913,4.71926,15000000.0
2008-07-11 01:25:00,4.72025,4.72025,4.71891,4.71955,17000000.0
2008-07-11 01:26:00,4.72032,4.72076,4.71887,4.71887,14000000.0
2008-07-11 01:27:00,4.72024,4.72045,4.71881,4.71967,13000000.0
2008-07-11 01:28:00,4.71944,4.72018,4.71906,4.71906,9000000.0
2008-07-11 01:29:00,4.71949,4.71949,4.71881,4.71939,11000000.0
2008-07-11 01:30:00,4.71848,4.71855,4.71835,4.71848,20000000.0
2008-07-11 01:31:00,4.71939,4.71959,4.71886,4.7192,9000000.0
2008-07-11 01:32:00,4.72036,4.72036,4.71971,4.71971,7000000.0
2008-07-11 01:33:00,4.7195,4.72004,4.71881,4.71944,13000000.0
2008-07-11 01:34:00,4.71905,4.71997,4.71885,4.71972,10000000.0
2008-07-11 01:35:00,4.71957,4.72045,4.71913,4.72045,17000000.0
2008-07-11 01:36:00,4.71955,4.71997,4.71861,4.71928,16000000.0
2008-07-11 01:37:00,4.71987,4.7201,4.71937,4.71955,13000000.0
2008-07-11 01:38:00,4.71998,4.72009,4.71905,4.71905,15000000.0
2008-07-11 01:39:00,4.72037,4.72037,4.7192,4.7192,13000000.0
2008-07-11 01:40:00,4.72011,4.72012,4.7193,4.71947,14000000.0
2008-07-11 01:41:00,4.71937,4.71953,4.71925,4.71953,12000000.0
2008-07-11 01:42:00,4.71966,4.71974,4.71878,4.71951,14000000.0
2008-07-11 01:43:00,4.72003,4.72052,4.71857,4.71921,18000000.0
2008-07-11 01:44:00,4.72002,4.72026,4.71933,4.71948,12000000.0
2008-07-11 01:45:00,4.71936,4.71987,4.71936,4.71987,19000000.0
2008-07-11 01:46:00,4.71998,4.71998,4.71965,4.71973,15000000.0
2008-07-11 01:47:00,4.71985,4.72008,4.71942,4.71988,10000000.0
2008-07-11 01:48:00,4.7193,4.72048,4.71917,4.72048,14000000.0
2008-07-11 01:49:00,4.72,4.72057,4.7194,4.71979,16000000.0
2008-07-11 01:50:00,4.7206,4.7206,4.71974,4.72056,18000000.0
2008-07-11 01:51:00,4.71938,4.71992,4.71938,4.71985,16000000.0
2008-07-11 01:52:00,4.7201,4.72056,4.71944,4.71964,10000000.0
2008-07-11 01:53:00,4.7198,4.72048,4.71952,4.72018,15000000.0
2008-07-11 01:54:00,4.71901,4.72027,4.71901,4.72027,14000000.0
2008-07-11 01:55:00,4.72037,4.72045,4.72025,4.72038,14000000.0
2008-07-11 01:56:00,4.72008,4.72023,4.71941,4.71986,8000000.0
2008-07-11 01:57:00,4.71992,4.72025,4.71892,4.72025,10000000.0
2008-07-11 01:58:00,4.71881,4.71994,4.7184,4.71902,21000000.0
2008-07-11 01:59:00,4.71888,4.71927,4.71835,4.71859,16000000.0
2008-07-11 02:00:00,4.71886,4.71941,4.71749,4.71941,11000000.0
2008-07-11 02:01:00,4.71882,4.71933,4.71825,4.71895,11000000.0
2008-07-11 02:02:00,4.71812,4.71969,4.71812,4.7196,13000000.0
2008-07-11 02:03:00,4.71949,4.71957,4.71841,4.71957,8000000.0
2008-07-11 02:04:00,4.71918,4.71949,4.71845,4.71893,18000000.0
2008-07-11 02:05:00,4.71879,4.71973,4.71819,4.71875,14000000.0
2008-07-11 02:06:00,4.71898,4.71898,4.71798,4.71878,18000000.0
2008-07-11 02:07:00,4.71758,4.71899,4.71739,4.71824,12000000.0
2008-07-11 02:08:00,4.71771,4.71818,4.71704,4.71716,12000000.0
2008-07-11 02:09:00,4.71742,4.71848,4.717,4.71836,11000000.0
2008-07-11 02:10:00,4.71809,4.71831,4.71743,4.71743,10000000.0
2008-07-11 02:11:00,4.71778,4.71867,4.71684,4.71753,16000000.0
2008-07-11 02:12:00,4.71747,4.71783,4.71656,4.71656,17000000.0
2008-07-11 02:13:00,4.7177,4.71828,4.71717,4.71734,9000000.0
2008-07-11 02:14:00,4.71848,4.71875,4.71716,4.71745,16000000.0
2008-07-11 02:15:00,4.71771,4.71841,4.71754,4.71805,15000000.0
2008-07-11 02:16:00,4.71839,4.71871,4.71771,4.71771,16000000.0
2008-07-11 02:17:00,4.71885,4.71885,4.71751,4.71829,14000000.0
2008-07-11 02:18:00,4.71886,4.71897,4.71749,4.71765,16000000.0
2008-07-11 02:19:00,4.71848,4.71848,4.71774,4.71819,11000000.0
2008-07-11 02:20:00,4.718,4.71853,4.71698,4.71698,10000000.0
2008-07-11 02:21:00,4.71749,4.71787,4.71701,4.71711,18000000.0
2008-07-11 02:22:00,4.71821,4.71825,4.71705,4.71774,15000000.0
2008-07-11 02:23:00,4.71782,4.71893,4.71716,4.71716,16000000.0
2008-07-11 02:24:00,4.71882,4.7189,4.71762,4.71762,12000000.0
2008-07-11 02:25:00,4.71844,4.71879,4.71753,4.71753,18000000.0
2008-07-11 02:26:00,4.71799,4.71894,4.71764,4.71854,8000000.0
2008-07-11 02:27:00,4.718,4.71853,4.71749,4.71814,12000000.0
2008-07-11 02:28:00,4.71775,4.71855,4.71726,4.71737,15000000.0
2008-07-11 02:29:00,4.71737,4.71837,4.71737,4.7175,15000000.0
2008-07-11 02:30:00,4.71751,4.71848,4.71712,4.71839,19000000.0
2008-07-11 02:31:00,4.71766,4.71813,4.71717,4.71717,13000000.0
2008-07-11 02:32:00,4.71868,4.71933,4.71776,4.71868,17000000.0
2008-07-11 02:33:00,4.71868,4.71887,4.71764,4.71779,10000000.0
2008-07-11 02:34:00,4.71902,4.71902,4.71792,4.71865,11000000.0
2008-07-11 02:35:00,4.71886,4.71886,4.71734,4.71874,14000000.0
2008-07-11 02:36:00,4.71827,4.71873,4.71716,4.71873,13000000.0
2008-07-11 02:37:00,4.7171,4.71787,4.7171,4.71787,9000000.0
2008-07-11 02:38:00,4.71815,4.71871,4.71762,4.71786,12000000.0
2008-07-11 02:39:00,4.71777,4.71865,4.71754,4.71825,11000000.0
2008-07-11 02:40:00,4.71838,4.7185,4.71823,4.71839,19000000.0
2008-07-11 02:41:00,4.71811,4.7183,4.71784,4.71784,12000000.0
2008-07-11 02:42:00,4.71741,4.71843,4.7173,4.71821,11000000.0
2008-07-11 02:43:00,4.71795,4.71878,4.71751,4.71806,12000000.0
2008-07-11 02:44:00,4.71774,4.71876,4.71745,4.71783,9000000.0
2008-07-11 02:45:00,4.71805,4.71805,4.71785,4.71785,13000000.0
2008-07-11 02:46:00,4.71752,4.7184,4.71745,4.71757,11000000.0
2008-07-11 02:47:00,4.71871,4.71888,4.71755,4.71826,10000000.0
2008-07-11 02:48:00,4.71754,4.71827,4.71704,4.7171,11000000.0
2008-07-11 02:49:00,4.71779,4.71832,4.71683,4.71683,10000000.0
2008-07-11 02:50:00,4.71781,4.71865,4.71732,4.71811,17000000.0
2008-07-11 02:51:00,4.71872,4.71872,4.71743,4.71766,15000000.0
2008-07-11 02:52:00,4.71783,4.71794,4.71716,4.71762,13000000.0
2008-07-11 02:53:00,4.7185,4.71887,4.71718,4.7177,12000000.0
2008-07-11 02:54:00,4.71839,4.71852,4.71727,4.71727,13000000.0
2008-07-11 02:55:00,4.71844,4.71844,4.71698,4.71778,13000000.0
2008-07-11 02:56:00,4.71812,4.71812,4.71638,4.71638,13000000.0
2008-07-11 02:57:00,4.71771,4.71808,4.71682,4.71808,10000000.0
2008-07-11 02:58:00,4.71672,4.71752,4.71672,4.71718,15000000.0
2008-07-11 02:59:00,4.71658,4.71797,4.71658,4.71789,12000000.0
2008-07-11 03:00:00,4.71769,4.71793,4.71672,4.71719,17000000.0
2008-07-11 03:01:00,4.71693,4.718,4.71693,4.71758,9000000.0
2008-07-11 03:02:00,4.71801,4.71801,4.71689,4.7176,15000000.0
2008-07-11 03:03:00,4.71796,4.718,4.71777,4.71777,14000000.0
2008-07-11 03:04:00,4.71702,4.71768,4.71666,4.71722,11000000.0
2008-07-11 03:05:00,4.71643,4.71753,4.71643,4.71724,12000000.0
2008-07-11 03:06:00,4.71681,4.7177,4.71681,4.71728,12000000.0
2008-07-11 03:07:00,4.71816,4.71816,4.71789,4.71793,18000000.0
2008-07-11 03:08:00,4.71752,4.71758,4.71629,4.717,9000000.0
2008-07-11 03:09:00,4.71664,4.71725,4.71616,4.71679,9000000.0
2008-07-11 03:10:00,4.71738,4.71738,4.71617,4.71677,11000000.0
2008-07-11 03:11:00,4.71713,4.71713,4.71551,4.71634,16000000.0
2008-07-11 03:12:00,4.71697,4.71698,4.71565,4.7158,8000000.0
2008-07-11 03:13:00,4.71636,4.71694,4.71565,4.71604,12000000.0
2008-07-11 03:14:00,4.71677,4.71689,4.7156,4.71606,16000000.0
2008-07-11 03:15:00,4.71653,4.71681,4.71557,4.71644,10000000.0
2008-07-11 03:16:00,4.71568,4.71675,4.71542,4.71621,16000000.0
2008-07-11 03:17:00,4.71511,4.71654,4.71489,4.71586,16000000.0
2008-07-11 03:18:00,4.71559,4.71676,4.71559,4.71593,9000000.0
2008-07-11 03:19:00,4.71584,4.716,4.71497,4.71541,10000000.0
2008-07-11 03:20:00,4.71578,4.71622,4.71523,4.71528,20000000.0
2008-07-11 03:21:00,4.71536,4.71582,4.71473,4.71578,18000000.0
2008-07-11 03:22:00,4.71572,4.71646,4.71513,4.71564,15000000.0
2008-07-11 03:23:00,4.71676,4.71699,4.71577,4.71628,15000000.0
2008-07-11 03:24:00,4.71633,4.71664,4.7154,4.71629,12000000.0
2008-07-11 03:25:00,4.71529,4.7169,4.71529,4.71571,15000000.0
2008-07-11 03:26:00,4.71696,4.71784,4.71664,4.71784,19000000.0
2008-07-11 03:27:00,4.71794,4.71854,4.71752,4.71774,8000000.0
2008-07-11 03:28:00,4.71827,4.71961,4.71748,4.71819,13000000.0
2008-07-11 03:29:00,4.71814,4.71824,4.71743,4.7176,9000000.0
2008-07-11 03:30:00,4.71799,4.71848,4.7168,4.71796,17000000.0
2008-07-11 03:31:00,4.71858,4.71864,4.7175,4.71852,7000000.0
2008-07-11 03:32:00,4.71884,4.71946,4.71777,4.71893,15000000.0
2008-07-11 03:33:00,4.71945,4.71969,4.7185,4.71969,14000000.0
2008-07-11 03:34:00,4.71934,4.72045,4.71918,4.71988,13000000.0
2008-07-11 03:35:00,4.72039,4.72088,4.72005,4.72088,9000000.0
2008-07-11 03:36:00,4.71983,4.72078,4.71941,4.71991,13000000.0
2008-07-11 03:37:00,4.72024,4.72076,4.71981,4.7202,13000000.0
2008-07-11 03:38:00,4.7205,4.7207,4.71956,4.71986,14000000.0
2008-07-11 03:39:00,4.71843,4.72046,4.71828,4.71828,11000000.0
2008-07-11 03:40:00,4.71935,4.72019,4.71881,4.71952,12000000.0
2008-07-11 03:41:00,4.72024,4.72033,4.71932,4.72032,19000000.0
2008-07-11 03:42:00,4.71913,4.72057,4.71913,4.71965,10000000.0
2008-07-11 03:43:00,4.72017,4.72044,4.7193,4.72026,12000000.0
2008-07-11 03:44:00,4.71997,4.72,4.71888,4.71888,12000000.0
2008-07-11 03:45:00,4.71994,4.72006,4.71884,4.719,14000000.0
2008-07-11 03:46:00,4.71895,4.71996,4.71872,4.71902,13000000.0
2008-07-11 03:47:00,4.71983,4.72021,4.71913,4.71958,9000000.0
2008-07-11 03:48:00,4.71895,4.7198,4.71883,4.71958,8000000.0
2008-07-11 03:49:00,4.71974,4.72003,4.71879,4.7192,19000000.0
2008-07-11 03:50:00,4.71922,4.7195,4.7191,4.7195,12000000.0
2008-07-11 03:51:00,4.71858,4.7197,4.71858,4.71936,15000000.0
2008-07-11 03:52:00,4.71965,4.71981,4.71895,4.71925,11000000.0
2008-07-11 03:53:00,4.72008,4.72008,4.7186,4.7186,12000000.0
2008-07-11 03:54:00,4.71943,4.71991,4.71854,4.71854,12000000.0
2008-07-11 03:55:00,4.71917,4.71959,4.71866,4.71934,12000000.0
2008-07-11 03:56:00,4.71952,4.72003,4.71893,4.71956,14000000.0
2008-07-11 03:57:00,4.71966,4.72027,4.71901,4.71989,15000000.0
2008-07-11 03:58:00,4.7202,4.72039,4.71922,4.72039,12000000.0
2008-07-11 03:59:00,4.72027,4.7209,4.71999,4.7209,17000000.0
2008-07-11 04:00:00,4.72105,4.72115,4.71992,4.72089,14000000.0
2008-07-11 04:01:00,4.72062,4.72126,4.71986,4.72045,13000000.0
2008-07-11 04:02:00,4.72066,4.72066,4.71937,4.71968,16000000.0
2008-07-11 04:03:00,4.72044,4.72124,4.71951,4.72031,14000000.0
2008-07-11 04:04:00,4.72016,4.72093,4.71964,4.72072,19000000.0
2008-07-11 04:05:00,4.72081,4.721,4.71974,4.72019,12000000.0
2008-07-11 04:06:00,4.72037,4.72132,4.71956,4.72029,18000000.0
2008-07-11 04:07:00,4.72126,4.72126,4.72024,4.72037,16000000.0
2008-07-11 04:08:00,4.71976,4.72094,4.71976,4.72094,8000000.0
2008-07-11 04:09:00,4.72113,4.72131,4.72024,4.72046,13000000.0
2008-07-11 04:10:00,4.72064,4.72066,4.72026,4.72053,14000000.0
2008-07-11 04:11:00,4.72054,4.72106,4.7199,4.72041,18000000.0
2008-07-11 04:12:00,4.71998,4.72037,4.71983,4.72037,10000000.0
2008-07-11 04:13:00,4.72028,4.72036,4.72014,4.72036,14000000.0
2008-07-11 04:14:00,4.72024,4.72024,4.71978,4.71978,20000000.0
2008-07-11 04:15:00,4.71925,4.71945,4.71925,4.71945,14000000.0
2008-07-11 04:16:00,4.72039,4.72103,4.7198,4.72073,15000000.0
2008-07-11 04:17:00,4.72033,4.72259,4.71998,4.72259,22000000.0
2008-07-11 04:18:00,4.7214,4.72234,4.72089,4.72212,17000000.0
2008-07-11 04:19:00,4.72186,4.72252,4.72109,4.72193,12000000.0
2008-07-11 04:20:00,4.72309,4.72309,4.72155,4.72198,17000000.0
2008-07-11 04:21:00,4.72148,4.72357,4.72148,4.72255,13000000.0
2008-07-11 04:22:00,4.72256,4.72303,4.72141,4.72302,14000000.0
2008-07-11 04:23:00,4.72306,4.72306,4.72143,4.72227,9000000.0
2008-07-11 04:24:00,4.72188,4.72256,4.7213,4.7213,9000000.0
2008-07-11 04:25:00,4.72207,4.72302,4.72148,4.72266,13000000.0
2008-07-11 04:26:00,4.72213,4.72285,4.72171,4.72218,12000000.0
2008-07-11 04:27:00,4.72249,4.72249,4.72133,4.72187,16000000.0
2008-07-11 04:28:00,4.72197,4.72224,4.72077,4.72224,11000000.0
2008-07-11 04:29:00,4.72241,4.72242,4.72084,4.72242,20000000.0
2008-07-11 04:30:00,4.72135,4.72195,4.72067,4.72067,16000000.0
2008-07-11 04:31:00,4.7211,4.72161,4.72036,4.72091,12000000.0
2008-07-11 04:32:00,4.72077,4.72117,4.7202,4.72035,11000000.0
2008-07-11 04:33:00,4.72014,4.72088,4.71931,4.71957,14000000.0
2008-07-11 04:34:00,4.72001,4.72044,4.71958,4.71958,11000000.0
2008-07-11 04:35:00,4.71994,4.7205,4.71923,4.72006,14000000.0
2008-07-11 04:36:00,4.72022,4.72022,4.71944,4.71956,11000000.0
2008-07-11 04:37:00,4.71984,4.72045,4.71944,4.71963,15000000.0
2008-07-11 04:38:00,4.71998,4.72054,4.71965,4.71977,7000000.0
2008-07-11 04:39:00,4.72032,4.72059,4.71912,4.72059,19000000.0
2008-07-11 04:40:00,4.72022,4.72065,4.71908,4.71908,14000000.0
2008-07-11 04:41:00,4.71983,4.72034,4.71953,4.72003,12000000.0
2008-07-11 04:42:00,4.71924,4.72007,4.71839,4.71839,11000000.0
2008-07-11 04:43:00,4.71978,4.71999,4.71881,4.71921,15000000.0
2008-07-11 04:44:00,4.71935,4.71955,4.71935,4.71955,13000000.0
2008-07-11 04:45:00,4.71928,4.72056,4.71928,4.71971,19000000.0
2008-07-11 04:46:00,4.71938,4.72043,4.71931,4.71937,14000000.0
2008-07-11 04:47:00,4.71908,4.71974,4.71908,4.71974,7000000.0
2008-07-11 04:48:00,4.71973,4.71973,4.71939,4.71959,14000000.0
2008-07-11 04:49:00,4.72029,4.72029,4.7191,4.7196,12000000.0
2008-07-11 04:50:00,4.72059,4.72059,4.71958,4.72021,9000000.0
2008-07-11 04:51:00,4.72038,4.72038,4.719,4.72012,16000000.0
2008-07-11 04:52:00,4.72066,4.72066,4.71958,4.71992,14000000.0
2008-07-11 04:53:00,4.72069,4.72095,4.71926,4.72052,12000000.0
2008-07-11 04:54:00,4.72028,4.72049,4.7198,4.7198,9000000.0
2008-07-11 04:55:00,4.71987,4.72042,4.71899,4.71899,19000000.0
2008-07-11 04:56:00,4.72011,4.72021,4.71921,4.71958,17000000.0
2008-07-11 04:57:00,4.71966,4.72053,4.71926,4.71926,15000000.0
2008-07-11 04:58:00,4.7207,4.72079,4.71962,4.71969,7000000.0
2008-07-11 04:59:00,4.71999,4.72044,4.71966,4.71992,10000000.0
2008-07-11 05:00:00,4.71909,4.72039,4.71909,4.7199,19000000.0
2008-07-11 05:01:00,4.72026,4.72031,4.71912,4.71925,8000000.0
2008-07-11 05:02:00,4.71894,4.72055,4.71894,4.72055,8000000.0
2008-07-11 05:03:00,4.71943,4.71963,4.71923,4.71963,13000000.0
2008-07-11 05:04:00,4.72027,4.7206,4.71947,4.72016,16000000.0
2008-07-11 05:05:00,4.71998,4.72065,4.71977,4.7206,17000000.0
2008-07-11 05:06:00,4.71997,4.72016,4.71914,4.72011,15000000.0
2008-07-11 05:07:00,4.71961,4.72014,4.71938,4.71998,9000000.0
2008-07-11 05:08:00,4.7204,4.7204,4.71949,4.71975,14000000.0
2008-07-11 05:09:00,4.72049,4.72061,4.71916,4.72022,15000000.0
2008-07-11 05:10:00,4.71996,4.72071,4.71927,4.72068,13000000.0
2008-07-11 05:11:00,4.7201,4.72086,4.71946,4.7202,13000000.0
2008-07-11 05:12:00,4.71987,4.72082,4.71953,4.71976,15000000.0
2008-07-11 05:13:00,4.72002,4.72043,4.71935,4.72005,14000000.0
2008-07-11 05:14:00,4.71973,4.72002,4.71885,4.71984,13000000.0
2008-07-11 05:15:00,4.71959,4.71959,4.71778,4.71851,15000000.0
2008-07-11 05:16:00,4.71965,4.71965,4.71788,4.71876,12000000.0
2008-07-11 05:17:00,4.71819,4.7193,4.71814,4.7186,13000000.0
2008-07-11 05:18:00,4.71919,4.71928,4.71765,4.71854,14000000.0
2008-07-11 05:19:00,4.71847,4.7187,4.71733,4.71794,9000000.0
2008-07-11 05:20:00,4.71693,4.71858,4.71693,4.71792,12000000.0
2008-07-11 05:21:00,4.7189,4.71908,4.71809,4.71908,9000000.0
2008-07-11 05:22:00,4.71925,4.71925,4.71757,4.71797,13000000.0
2008-07-11 05:23:00,4.71868,4.71884,4.7175,4.71797,9000000.0
2008-07-11 05:24:00,4.71796,4.71852,4.71734,4.71807,13000000.0
2008-07-11 05:25:00,4.71862,4.71904,4.71778,4.71799,10000000.0
2008-07-11 05:26:00,4.71772,4.71859,4.71732,4.71785,11000000.0
2008-07-11 05:27:00,4.7184,4.7184,4.71704,4.71816,20000000.0
2008-07-11 05:28:00,4.71768,4.71863,4.71748,4.71798,11000000.0
2008-07-11 05:29:00,4.71745,4.71898,4.71704,4.71898,8000000.0
2008-07-11 05:30:00,4.71894,4.7191,4.71723,4.71784,13000000.0
2008-07-11 05:31:00,4.71776,4.71823,4.71725,4.71763,12000000.0
2008-07-11 05:32:00,4.71821,4.71871,4.71773,4.71871,14000000.0
2008-07-11 05:33:00,4.71856,4.71881,4.71772,4.71784,10000000.0
2008-07-11 05:34:00,4.7178,4.71807,4.71646,4.71802,14000000.0
2008-07-11 05:35:00,4.71786,4.7183,4.71712,4.7183,16000000.0
2008-07-11 05:36:00,4.71701,4.71797,4.71686,4.71797,11000000.0
2008-07-11 05:37:00,4.71785,4.71849,4.71723,4.71736,14000000.0
2008-07-11 05:38:00,4.71773,4.71825,4.71694,4.71742,12000000.0
2008-07-11 05:39:00,4.71762,4.71865,4.71701,4.71827,16000000.0
2008-07-11 05:40:00,4.71779,4.71841,4.71672,4.71841,15000000.0
2008-07-11 05:41:00,4.71705,4.71794,4.71674,4.71718,11000000.0
2008-07-11 05:42:00,4.71643,4.71726,4.71568,4.71663,20000000.0
2008-07-11 05:43:00,4.71593,4.71732,4.71566,4.71732,13000000.0
2008-07-11 05:44:00,4.71578,4.71777,4.71578,4.71761,10000000.0
2008-07-11 05:45:00,4.71776,4.71776,4.71616,4.71699,9000000.0
2008-07-11 05:46:00,4.71727,4.71771,4.71611,4.71771,24000000.0
2008-07-11 05:47:00,4.71582,4.71773,4.71582,4.71714,16000000.0
2008-07-11 05:48:00,4.71694,4.71694,4.71583,4.71619,8000000.0
2008-07-11 05:49:00,4.71604,4.71688,4.71554,4.71681,7000000.0
2008-07-11 05:50:00,4.71655,4.71739,4.71591,4.71739,11000000.0
2008-07-11 05:51:00,4.71717,4.71779,4.71602,4.71709,18000000.0
2008-07-11 05:52:00,4.71718,4.71757,4.71656,4.71692,9000000.0
2008-07-11 05:53:00,4.71686,4.7175,4.71596,4.71713,15000000.0
2008-07-11 05:54:00,4.71641,4.71734,4.71574,4.71592,14000000.0
2008-07-11 05:55:00,4.71722,4.71767,4.71614,4.71614,15000000.0
2008-07-11 05:56:00,4.71717,4.71788,4.71611,4.71636,23000000.0
2008-07-11 05:57:00,4.71623,4.71742,4.71623,4.71696,17000000.0
2008-07-11 05:58:00,4.71732,4.71753,4.71642,4.71728,11000000.0
2008-07-11 05:59:00,4.71661,4.71713,4.71589,4.71673,13000000.0
2008-07-11 06:00:00,4.71663,4.7175,4.71627,4.71733,18000000.0
2008-07-11 06:01:00,4.71716,4.71758,4.71688,4.71731,9000000.0
2008-07-11 06:02:00,4.71746,4.71826,4.71639,4.71773,16000000.0
2008-07-11 06:03:00,4.71777,4.7188,4.71727,4.7188,12000000.0
2008-07-11 06:04:00,4.71955,4.71993,4.71794,4.71809,17000000.0
2008-07-11 06:05:00,4.71865,4.72051,4.71865,4.72008,11000000.0
2008-07-11 06:06:00,4.72074,4.72074,4.719,4.71997,14000000.0
2008-07-11 06:07:00,4.71983,4.7205,4.71897,4.71987,13000000.0
2008-07-11 06:08:00,4.71943,4.71998,4.7189,4.71958,13000000.0
2008-07-11 06:09:00,4.7192,4.7198,4.71916,4.71951,11000000.0
2008-07-11 06:10:00,4.72055,4.72095,4.71922,4.71991,8000000.0
2008-07-11 06:11:00,4.72088,4.72088,4.71917,4.71917,17000000.0
2008-07-11 06:12:00,4.72031,4.72124,4.71926,4.7205,13000000.0
2008-07-11 06:13:00,4.72068,4.72106,4.71969,4.72054,13000000.0
2008-07-11 06:14:00,4.72117,4.72117,4.71963,4.71985,11000000.0
2008-07-11 06:15:00,4.72117,4.72246,4.72057,4.72157,16000000.0
2008-07-11 06:16:00,4.72154,4.72447,4.72097,4.7239,13000000.0
2008-07-11 06:17:00,4.7243,4.72562,4.72305,4.72472,18000000.0
2008-07-11 06:18:00,4.72518,4.72518,4.72375,4.72375,11000000.0
2008-07-11 06:19:00,4.72454,4.72454,4.72336,4.72352,7000000.0
2008-07-11 06:20:00,4.72296,4.72354,4.72146,4.72341,17000000.0
2008-07-11 06:21:00,4.7236,4.72471,4.72302,4.72377,13000000.0
2008-07-11 06:22:00,4.72509,4.72572,4.72448,4.72459,19000000.0
2008-07-11 06:23:00,4.72396,4.72494,4.72261,4.72439,19000000.0
2008-07-11 06:24:00,4.72449,4.72455,4.72342,4.72396,20000000.0
2008-07-11 06:25:00,4.72384,4.72445,4.72323,4.72398,8000000.0
2008-07-11 06:26:00,4.72431,4.72473,4.72249,4.72249,19000000.0
2008-07-11 06:27:00,4.72399,4.72399,4.72233,4.72244,12000000.0
2008-07-11 06:28:00,4.72271,4.72336,4.72191,4.72235,10000000.0
2008-07-11 06:29:00,4.72347,4.72373,4.72208,4.72208,10000000.0
2008-07-11 06:30:00,4.72386,4.72506,4.72287,4.72405,12000000.0
2008-07-11 06:31:00,4.72357,4.72468,4.72345,4.72345,15000000.0
2008-07-11 06:32:00,4.72418,4.72517,4.72382,4.72517,11000000.0
2008-07-11 06:33:00,4.72475,4.72483,4.72323,4.72478,13000000.0
2008-07-11 06:34:00,4.72474,4.72474,4.72313,4.72342,7000000.0
2008-07-11 06:35:00,4.72321,4.72362,4.72282,4.72309,11000000.0
2008-07-11 06:36:00,4.72301,4.72403,4.72274,4.72401,7000000.0
2008-07-11 06:37:00,4.72188,4.72354,4.72167,4.72341,9000000.0
2008-07-11 06:38:00,4.72239,4.72325,4.72208,4.7226,11000000.0
2008-07-11 06:39:00,4.72265,4.72339,4.72226,4.72315,14000000.0
2008-07-11 06:40:00,4.72292,4.72358,4.7222,4.72246,12000000.0
2008-07-11 06:41:00,4.72239,4.72312,4.7219,4.72253,17000000.0
2008-07-11 06:42:00,4.72286,4.72355,4.72234,4.72333,13000000.0
2008-07-11 06:43:00,4.7237,4.72506,4.72278,4.72506,11000000.0
2008-07-11 06:44:00,4.72448,4.72537,4.72309,4.7237,15000000.0
2008-07-11 06:45:00,4.72391,4.72448,4.72313,4.72313,10000000.0
2008-07-11 06:46:00,4.72467,4.72467,4.72291,4.72359,14000000.0
2008-07-11 06:47:00,4.72379,4.72496,4.72353,4.72486,10000000.0
2008-07-11 06:48:00,4.72404,4.72557,4.72377,4.72478,13000000.0
2008-07-11 06:49:00,4.72438,4.72547,4.72394,4.72394,15000000.0
2008-07-11 06:50:00,4.72513,4.72513,4.7233,4.72409,16000000.0
2008-07-11 06:51:00,4.72503,4.72503,4.72332,4.72332,14000000.0
2008-07-11 06:52:00,4.72447,4.72497,4.72381,4.72436,10000000.0
2008-07-11 06:53:00,4.72331,4.72449,4.72331,4.72377,12000000.0
2008-07-11 06:54:00,4.72336,4.72465,4.72336,4.72412,14000000.0
2008-07-11 06:55:00,4.72415,4.7249,4.72365,4.7249,18000000.0
2008-07-11 06:56:00,4.72432,4.72487,4.72355,4.72416,19000000.0
2008-07-11 06:57:00,4.72512,4.72519,4.72366,4.72491,8000000.0
2008-07-11 06:58:00,4.72454,4.72488,4.72408,4.72426,10000000.0
2008-07-11 06:59:00,4.72498,4.72498,4.72377,4.72478,17000000.0
2008-07-11 07:00:00,4.72422,4.72463,4.72261,4.72311,11000000.0
2008-07-11 07:01:00,4.72541,4.72541,4.7231,4.72464,11000000.0
2008-07-11 07:02:00,4.724,4.72469,4.72319,4.72319,13000000.0
2008-07-11 07:03:00,4.72449,4.72505,4.72392,4.72505,12000000.0
2008-07-11 07:04:00,4.72465,4.72525,4.7239,4.72519,18000000.0
2008-07-11 07:05:00,4.72518,4.72518,4.72468,4.72518,12000000.0
2008-07-11 07:06:00,4.7246,4.72482,4.72371,4.72413,15000000.0
2008-07-11 07:07:00,4.72508,4.72508,4.72331,4.72424,11000000.0
2008-07-11 07:08:00,4.72439,4.725,4.72381,4.725,9000000.0
2008-07-11 07:09:00,4.72365,4.7243,4.72283,4.72283,15000000.0
2008-07-11 07:10:00,4.72418,4.72418,4.72266,4.72298,19000000.0
2008-07-11 07:11:00,4.72358,4.72358,4.72306,4.72352,9000000.0
2008-07-11 07:12:00,4.72383,4.72412,4.72265,4.72331,12000000.0
2008-07-11 07:13:00,4.72296,4.72447,4.72296,4.72425,19000000.0
2008-07-11 07:14:00,4.72424,4.72451,4.72295,4.7232,8000000.0
2008-07-11 07:15:00,4.72379,4.72466,4.72288,4.72427,16000000.0
2008-07-11 07:16:00,4.72418,4.72423,4.72289,4.72289,18000000.0
2008-07-11 07:17:00,4.72363,4.7246,4.72266,4.72386,22000000.0
2008-07-11 07:18:00,4.72383,4.725,4.72347,4.72426,16000000.0
2008-07-11 07:19:00,4.72448,4.72448,4.72294,4.7235,17000000.0
2008-07-11 07:20:00,4.72314,4.72385,4.72232,4.72383,14000000.0
2008-07-11 07:21:00,4.7233,4.7233,4.72161,4.72161,16000000.0
2008-07-11 07:22:00,4.72269,4.72291,4.72176,4.72254,14000000.0
2008-07-11 07:23:00,4.72145,4.72283,4.71983,4.71983,17000000.0
2008-07-11 07:24:00,4.72076,4.72076,4.71964,4.72021,9000000.0
2008-07-11 07:25:00,4.72052,4.72097,4.71952,4.72012,13000000.0
2008-07-11 07:26:00,4.72049,4.7212,4.71956,4.72052,13000000.0
2008-07-11 07:27:00,4.72133,4.72176,4.71947,4.7198,7000000.0
2008-07-11 07:28:00,4.71946,4.7201,4.71833,4.71863,18000000.0
2008-07-11 07:29:00,4.72004,4.72004,4.71905,4.71905,8000000.0
2008-07-11 07:30:00,4.71936,4.72067,4.71903,4.72067,16000000.0
2008-07-11 07:31:00,4.72062,4.72112,4.71961,4.72018,15000000.0
2008-07-11 07:32:00,4.72153,4.72248,4.72067,4.72244,13000000.0
2008-07-11 07:33:00,4.72278,4.72278,4.7214,4.72223,8000000.0
2008-07-11 07:34:00,4.72239,4.72257,4.72178,4.72205,11000000.0
2008-07-11 07:35:00,4.72186,4.72301,4.72131,4.72301,16000000.0
2008-07-11 07:36:00,4.72215,4.72264,4.72126,4.72168,11000000.0
2008-07-11 07:37:00,4.72211,4.72275,4.72035,4.72064,17000000.0
2008-07-11 07:38:00,4.72115,4.72115,4.71903,4.71903,9000000.0
2008-07-11 07:39:00,4.71966,4.71986,4.71863,4.7195,12000000.0
2008-07-11 07:40:00,4.719,4.72137,4.719,4.71956,14000000.0
2008-07-11 07:41:00,4.72017,4.72073,4.71922,4.71966,14000000.0
2008-07-11 07:42:00,4.71909,4.71983,4.71909,4.71922,8000000.0
2008-07-11 07:43:00,4.71903,4.72008,4.71868,4.71981,15000000.0
2008-07-11 07:44:00,4.71953,4.71953,4.71818,4.7183,13000000.0
2008-07-11 07:45:00,4.71986,4.71986,4.71847,4.71945,19000000.0
2008-07-11 07:46:00,4.71929,4.71984,4.71833,4.71981,11000000.0
2008-07-11 07:47:00,4.72033,4.7208,4.71893,4.72057,16000000.0
2008-07-11 07:48:00,4.72035,4.72048,4.71974,4.72048,9000000.0
2008-07-11 07:49:00,4.72011,4.72121,4.71988,4.72121,11000000.0
2008-07-11 07:50:00,4.7203,4.72173,4.7201,4.72173,11000000.0
2008-07-11 07:51:00,4.72097,4.72208,4.72027,4.72049,13000000.0
2008-07-11 07:52:00,4.72002,4.72151,4.72002,4.72094,14000000.0
2008-07-11 07:53:00,4.72086,4.7209,4.71984,4.72008,10000000.0
2008-07-11 07:54:00,4.72063,4.72149,4.71944,4.72074,17000000.0
2008-07-11 07:55:00,4.71932,4.72075,4.71932,4.72036,10000000.0
2008-07-11 07:56:00,4.72071,4.72124,4.71993,4.71993,11000000.0
2008-07-11 07:57:00,4.72004,4.72177,4.72004,4.72097,11000000.0
2008-07-11 07:58:00,4.72186,4.72186,4.71992,4.72048,24000000.0
2008-07-11 07:59:00,4.72085,4.72121,4.72001,4.72094,11000000.0
2008-07-11 08:00:00,4.72057,4.72189,4.72005,4.72124,14000000.0
2008-07-11 08:01:00,4.72211,4.72246,4.72043,4.7205,15000000.0
2008-07-11 08:02:00,4.7221,4.72218,4.72127,4.72137,16000000.0
2008-07-11 08:03:00,4.72191,4.72221,4.72006,4.7207,10000000.0
2008-07-11 08:04:00,4.72074,4.72148,4.7199,4.72009,13000000.0
2008-07-11 08:05:00,4.72069,4.72146,4.72012,4.72075,18000000.0
2008-07-11 08:06:00,4.72157,4.7218,4.72046,4.72175,14000000.0
2008-07-11 08:07:00,4.72081,4.7228,4.72051,4.7228,11000000.0
2008-07-11 08:08:00,4.72267,4.72328,4.72171,4.72293,19000000.0
2008-07-11 08:09:00,4.72184,4.72305,4.72139,4.72305,9000000.0
2008-07-11 08:10:00,4.72288,4.72402,4.72288,4.724,8000000.0
2008-07-11 08:11:00,4.72353,4.72437,4.72293,4.724,16000000.0
2008-07-11 08:12:00,4.72417,4.72417,4.72237,4.72312,16000000.0
2008-07-11 08:13:00,4.72353,4.72401,4.72243,4.72243,15000000.0
2008-07-11 08:14:00,4.72362,4.72398,4.72279,4.72392,15000000.0
2008-07-11 08:15:00,4.72387,4.72439,4.72257,4.72365,14000000.0
2008-07-11 08:16:00,4.7236,4.72455,4.72291,4.72455,14000000.0
2008-07-11 08:17:00,4.72466,4.72569,4.72426,4.72523,15000000.0
2008-07-11 08:18:00,4.72526,4.72566,4.72439,4.7253,11000000.0
2008-07-11 08:19:00,4.72458,4.7256,4.72412,4.72414,16000000.0
2008-07-11 08:20:00,4.72519,4.72551,4.72386,4.72466,17000000.0
2008-07-11 08:21:00,4.72452,4.72522,4.72423,4.72436,15000000.0
2008-07-11 08:22:00,4.72524,4.72524,4.72396,4.72524,8000000.0
2008-07-11 08:23:00,4.72396,4.72494,4.72369,4.72378,15000000.0
2008-07-11 08:24:00,4.72388,4.72431,4.72319,4.72346,8000000.0
2008-07-11 08:25:00,4.72417,4.72417,4.72216,4.72216,17000000.0
2008-07-11 08:26:00,4.72297,4.72371,4.72269,4.7235,14000000.0
2008-07-11 08:27:00,4.72253,4.72301,4.72174,4.72228,9000000.0
2008-07-11 08:28:00,4.72413,4.72417,4.72248,4.72259,11000000.0
2008-07-11 08:29:00,4.72339,4.72425,4.72257,4.72272,15000000.0
2008-07-11 08:30:00,4.72417,4.72417,4.72211,4.72211,10000000.0
2008-07-11 08:31:00,4.72298,4.7237,4.72224,4.7237,17000000.0
2008-07-11 08:32:00,4.72273,4.72483,4.72253,4.72451,20000000.0
2008-07-11 08:33:00,4.72516,4.72566,4.7246,4.72549,7000000.0
2008-07-11 08:34:00,4.72519,4.72519,4.7241,4.72509,8000000.0
2008-07-11 08:35:00,4.72546,4.72546,4.72341,4.72427,19000000.0
2008-07-11 08:36:00,4.72508,4.72553,4.72387,4.72387,14000000.0
2008-07-11 08:37:00,4.72494,4.72542,4.72376,4.72542,12000000.0
2008-07-11 08:38:00,4.7245,4.72628,4.7245,4.72526,13000000.0
2008-07-11 08:39:00,4.72554,4.72592,4.72469,4.72547,14000000.0
2008-07-11 08:40:00,4.72417,4.72541,4.72385,4.72425,12000000.0
2008-07-11 08:41:00,4.72502,4.72502,4.72319,4.72456,11000000.0
2008-07-11 08:42:00,4.72395,4.72453,4.72304,4.72304,18000000.0
2008-07-11 08:43:00,4.72387,4.72435,4.72349,4.72394,8000000.0
2008-07-11 08:44:00,4.72392,4.72645,4.72312,4.72604,12000000.0
2008-07-11 08:45:00,4.72587,4.72654,4.72482,4.72584,20000000.0
2008-07-11 08:46:00,4.7251,4.72539,4.72407,4.72428,10000000.0
2008-07-11 08:47:00,4.72498,4.72498,4.72424,4.72432,13000000.0
2008-07-11 08:48:00,4.72459,4.72597,4.72438,4.7251,16000000.0
2008-07-11 08:49:00,4.72504,4.72507,4.72438,4.72487,9000000.0
2008-07-11 08:50:00,4.72453,4.72501,4.72373,4.72426,17000000.0
2008-07-11 08:51:00,4.72508,4.72508,4.72394,4.72438,8000000.0
2008-07-11 08:52:00,4.7242,4.72446,4.72315,4.7244,20000000.0
2008-07-11 08:53:00,4.72392,4.72415,4.72268,4.72365,16000000.0
2008-07-11 08:54:00,4.72439,4.72445,4.72299,4.72351,15000000.0
2008-07-11 08:55:00,4.72361,4.72392,4.72258,4.72382,12000000.0
2008-07-11 08:56:00,4.72277,4.72427,4.7227,4.72427,14000000.0
2008-07-11 08:57:00,4.72473,4.72473,4.72306,4.72349,14000000.0
2008-07-11 08:58:00,4.7243,4.7243,4.72288,4.72392,15000000.0
2008-07-11 08:59:00,4.72306,4.72337,4.72077,4.72141,15000000.0
2008-07-11 09:00:00,4.72234,4.72329,4.72111,4.72111,14000000.0
2008-07-11 09:01:00,4.72287,4.72297,4.7208,4.72164,14000000.0
2008-07-11 09:02:00,4.7199,4.72212,4.7199,4.72124,17000000.0
2008-07-11 09:03:00,4.72109,4.72143,4.71962,4.72066,16000000.0
2008-07-11 09:04:00,4.72057,4.72179,4.72016,4.72179,10000000.0
2008-07-11 09:05:00,4.72082,4.72181,4.72014,4.72181,14000000.0
2008-07-11 09:06:00,4.72213,4.72213,4.71962,4.72013,14000000.0
2008-07-11 09:07:00,4.7208,4.72087,4.71862,4.71862,9000000.0
2008-07-11 09:08:00,4.7192,4.7201,4.71783,4.71976,17000000.0
2008-07-11 09:09:00,4.72015,4.72117,4.71961,4.72107,9000000.0
2008-07-11 09:10:00,4.72011,4.72259,4.72011,4.72251,12000000.0
2008-07-11 09:11:00,4.72154,4.72298,4.72114,4.72171,15000000.0
2008-07-11 09:12:00,4.72273,4.72322,4.72124,4.72124,14000000.0
2008-07-11 09:13:00,4.72295,4.72295,4.72115,4.72166,12000000.0
2008-07-11 09:14:00,4.72196,4.72217,4.72019,4.7202,13000000.0
2008-07-11 09:15:00,4.72131,4.72174,4.71944,4.71992,13000000.0
2008-07-11 09:16:00,4.72036,4.72052,4.71936,4.72006,10000000.0
2008-07-11 09:17:00,4.71934,4.72049,4.71895,4.71928,14000000.0
2008-07-11 09:18:00,4.72004,4.72117,4.71966,4.72063,16000000.0
2008-07-11 09:19:00,4.72056,4.72152,4.71982,4.72124,14000000.0
2008-07-11 09:20:00,4.72079,4.72132,4.72005,4.72005,11000000.0
2008-07-11 09:21:00,4.72044,4.72132,4.72021,4.72117,11000000.0
2008-07-11 09:22:00,4.72173,4.72244,4.72084,4.72231,18000000.0
2008-07-11 09:23:00,4.72222,4.72232,4.72095,4.72207,18000000.0
2008-07-11 09:24:00,4.7213,4.72172,4.72075,4.72141,18000000.0
2008-07-11 09:25:00,4.7202,4.72197,4.7202,4.72129,13000000.0
2008-07-11 09:26:00,4.72163,4.72196,4.7204,4.72065,13000000.0
2008-07-11 09:27:00,4.72085,4.72098,4.72003,4.72049,11000000.0
2008-07-11 09:28:00,4.72188,4.72193,4.72008,4.72193,12000000.0
2008-07-11 09:29:00,4.72181,4.72181,4.72031,4.72035,16000000.0
2008-07-11 09:30:00,4.72077,4.72135,4.7206,4.72108,11000000.0
2008-07-11 09:31:00,4.72056,4.72234,4.72056,4.72234,13000000.0
2008-07-11 09:32:00,4.72183,4.72208,4.72097,4.72097,14000000.0
2008-07-11 09:33:00,4.72239,4.72275,4.72128,4.72197,16000000.0
2008-07-11 09:34:00,4.72172,4.7224,4.7212,4.7212,13000000.0
2008-07-11 09:35:00,4.7233,4.72334,4.7218,4.7218,9000000.0
2008-07-11 09:36:00,4.72276,4.72276,4.72137,4.72146,7000000.0
2008-07-11 09:37:00,4.7208,4.72228,4.71995,4.72164,14000000.0
2008-07-11 09:38:00,4.72175,4.7228,4.72081,4.72123,18000000.0
2008-07-11 09:39:00,4.72167,4.72264,4.72064,4.72127,15000000.0
2008-07-11 09:40:00,4.7228,4.7228,4.72132,4.72151,10000000.0
2008-07-11 09:41:00,4.72245,4.72283,4.72176,4.72283,14000000.0
2008-07-11 09:42:00,4.72148,4.72305,4.72109,4.72214,18000000.0
2008-07-11 09:43:00,4.72288,4.72288,4.72141,4.72188,9000000.0
2008-07-11 09:44:00,4.72271,4.72324,4.72211,4.72272,10000000.0
2008-07-11 09:45:00,4.7223,4.72304,4.72192,4.72261,10000000.0
2008-07-11 09:46:00,4.72274,4.72274,4.72076,4.72126,14000000.0
2008-07-11 09:47:00,4.72226,4.72286,4.72128,4.72168,11000000.0
2008-07-11 09:48:00,4.72276,4.72326,4.72198,4.72299,10000000.0
2008-07-11 09:49:00,4.72165,4.72283,4.7215,4.72188,13000000.0
2008-07-11 09:50:00,4.72138,4.72287,4.72138,4.72287,12000000.0
2008-07-11 09:51:00,4.72301,4.72335,4.72206,4.72206,18000000.0
2008-07-11 09:52:00,4.72286,4.72299,4.72177,4.72277,12000000.0
2008-07-11 09:53:00,4.72266,4.72311,4.72194,4.72251,18000000.0
2008-07-11 09:54:00,4.72269,4.72318,4.72127,4.72127,13000000.0
2008-07-11 09:55:00,4.7226,4.72294,4.72102,4.7226,14000000.0
2008-07-11 09:56:00,4.72244,4.7231,4.72188,4.72188,16000000.0
2008-07-11 09:57:00,4.72278,4.72331,4.72176,4.72305,17000000.0
2008-07-11 09:58:00,4.72213,4.72288,4.72159,4.72172,18000000.0
2008-07-11 09:59:00,4.72179,4.72311,4.72159,4.72304,7000000.0
2008-07-11 10:00:00,4.72299,4.72317,4.72189,4.72258,13000000.0
2008-07-11 10:01:00,4.72163,4.72372,4.72163,4.72368,15000000.0
2008-07-11 10:02:00,4.72267,4.72347,4.72224,4.72291,10000000.0
2008-07-11 10:03:00,4.72373,4.72373,4.72178,4.72178,15000000.0
2008-07-11 10:04:00,4.72231,4.72464,4.72231,4.72417,13000000.0
2008-07-11 10:05:00,4.7232,4.72499,4.7232,4.72388,16000000.0
2008-07-11 10:06:00,4.72405,4.72437,4.72291,4.72417,16000000.0
2008-07-11 10:07:00,4.72245,4.72455,4.72245,4.72333,24000000.0
2008-07-11 10:08:00,4.72358,4.72478,4.72342,4.72409,13000000.0
2008-07-11 10:09:00,4.72488,4.72488,4.72352,4.72462,17000000.0
2008-07-11 10:10:00,4.72332,4.72439,4.72332,4.724,14000000.0
2008-07-11 10:11:00,4.72417,4.72435,4.72319,4.72431,14000000.0
2008-07-11 10:12:00,4.72309,4.72454,4.72309,4.72454,9000000.0
2008-07-11 10:13:00,4.72477,4.72477,4.72244,4.72309,13000000.0
2008-07-11 10:14:00,4.72331,4.72471,4.72303,4.72471,10000000.0
2008-07-11 10:15:00,4.72439,4.72439,4.72275,4.72275,19000000.0
2008-07-11 10:16:00,4.72402,4.72458,4.72363,4.72438,11000000.0
2008-07-11 10:17:00,4.72359,4.72441,4.72301,4.72342,13000000.0
2008-07-11 10:18:00,4.72267,4.72419,4.72267,4.72419,21000000.0
2008-07-11 10:19:00,4.72318,4.72378,4.722,4.7226,12000000.0
2008-07-11 10:20:00,4.7226,4.72388,4.72243,4.72388,8000000.0
2008-07-11 10:21:00,4.72294,4.72407,4.72282,4.72302,17000000.0
2008-07-11 10:22:00,4.72344,4.72436,4.72268,4.72284,15000000.0
2008-07-11 10:23:00,4.72394,4.72394,4.72277,4.72316,11000000.0
2008-07-11 10:24:00,4.72219,4.72381,4.72219,4.72376,13000000.0
2008-07-11 10:25:00,4.72245,4.72369,4.72234,4.72296,14000000.0
2008-07-11 10:26:00,4.72347,4.72387,4.72223,4.7238,10000000.0
2008-07-11 10:27:00,4.72304,4.72415,4.72249,4.72373,9000000.0
2008-07-11 10:28:00,4.72365,4.72397,4.72265,4.72286,11000000.0
2008-07-11 10:29:00,4.72265,4.72363,4.72219,4.72316,19000000.0
2008-07-11 10:30:00,4.72315,4.72361,4.72226,4.72356,11000000.0
2008-07-11 10:31:00,4.72261,4.72302,4.72127,4.72127,15000000.0
2008-07-11 10:32:00,4.72224,4.72244,4.72134,4.72185,9000000.0
2008-07-11 10:33:00,4.72157,4.72257,4.72146,4.72213,16000000.0
2008-07-11 10:34:00,4.72195,4.72236,4.72144,4.72206,11000000.0
2008-07-11 10:35:00,4.72201,4.7226,4.7211,4.7226,9000000.0
2008-07-11 10:36:00,4.72202,4.72202,4.72023,4.72058,13000000.0
2008-07-11 10:37:00,4.72063,4.72093,4.71911,4.71988,14000000.0
2008-07-11 10:38:00,4.71916,4.71964,4.71813,4.71904,7000000.0
2008-07-11 10:39:00,4.71873,4.71996,4.7181,4.71962,12000000.0
2008-07-11 10:40:00,4.71895,4.72028,4.71844,4.71884,17000000.0
2008-07-11 10:41:00,4.72069,4.72069,4.71915,4.71945,15000000.0
2008-07-11 10:42:00,4.72038,4.72062,4.71886,4.71967,13000000.0
2008-07-11 10:43:00,4.71974,4.72116,4.71888,4.71987,15000000.0
2008-07-11 10:44:00,4.72045,4.72102,4.72,4.72102,11000000.0
2008-07-11 10:45:00,4.72147,4.72147,4.71948,4.72049,17000000.0
2008-07-11 10:46:00,4.71977,4.72091,4.71954,4.72057,9000000.0
2008-07-11 10:47:00,4.72002,4.72149,4.71986,4.72067,9000000.0
2008-07-11 10:48:00,4.72104,4.72118,4.71967,4.72028,11000000.0
2008-07-11 10:49:00,4.71967,4.72091,4.71967,4.7208,11000000.0
2008-07-11 10:50:00,4.72038,4.7212,4.71989,4.7212,16000000.0
2008-07-11 10:51:00,4.72123,4.72123,4.71966,4.72098,21000000.0
2008-07-11 10:52:00,4.72026,4.72082,4.71998,4.72043,8000000.0
2008-07-11 10:53:00,4.72088,4.72095,4.71971,4.7203,12000000.0
2008-07-11 10:54:00,4.72071,4.72071,4.71885,4.71885,16000000.0
2008-07-11 10:55:00,4.72024,4.72094,4.7192,4.72072,13000000.0
2008-07-11 10:56:00,4.71904,4.72069,4.71903,4.71955,16000000.0
2008-07-11 10:57:00,4.71965,4.72061,4.71946,4.71989,10000000.0
2008-07-11 10:58:00,4.72002,4.72114,4.71947,4.72045,12000000.0
2008-07-11 10:59:00,4.72147,4.72158,4.72029,4.72158,11000000.0
2008-07-11 11:00:00,4.72017,4.72167,4.71996,4.72167,13000000.0
2008-07-11 11:01:00,4.72057,4.72157,4.72018,4.72043,9000000.0
2008-07-11 11:02:00,4.72144,4.72228,4.72111,4.72111,8000000.0
2008-07-11 11:03:00,4.72195,4.72257,4.72113,4.72178,10000000.0
2008-07-11 11:04:00,4.72094,4.72213,4.7209,4.72194,12000000.0
2008-07-11 11:05:00,4.72165,4.72235,4.7209,4.7221,11000000.0
2008-07-11 11:06:00,4.72136,4.72153,4.72077,4.72078,8000000.0
2008-07-11 11:07:00,4.7208,4.72271,4.7208,4.72177,14000000.0
2008-07-11 11:08:00,4.72163,4.72193,4.72005,4.72119,18000000.0
2008-07-11 11:09:00,4.72147,4.72156,4.71982,4.71982,15000000.0
2008-07-11 11:10:00,4.72025,4.72084,4.71928,4.71966,12000000.0
2008-07-11 11:11:00,4.71947,4.72081,4.71904,4.72081,11000000.0
2008-07-11 11:12:00,4.72002,4.72039,4.71896,4.71982,8000000.0
2008-07-11 11:13:00,4.7201,4.72028,4.71923,4.72028,15000000.0
2008-07-11 11:14:00,4.72006,4.72048,4.71851,4.71917,13000000.0
2008-07-11 11:15:00,4.71854,4.71999,4.71784,4.71977,20000000.0
2008-07-11 11:16:00,4.71937,4.72035,4.71857,4.71962,15000000.0
2008-07-11 11:17:00,4.72016,4.72113,4.71945,4.71945,18000000.0
2008-07-11 11:18:00,4.72116,4.72116,4.71938,4.72011,20000000.0
2008-07-11 11:19:00,4.72103,4.72135,4.7198,4.7211,13000000.0
2008-07-11 11:20:00,4.7206,4.72154,4.71943,4.71943,20000000.0
2008-07-11 11:21:00,4.71955,4.72067,4.7183,4.72021,18000000.0
2008-07-11 11:22:00,4.72016,4.72016,4.71849,4.71973,18000000.0
2008-07-11 11:23:00,4.7192,4.72003,4.71838,4.71886,13000000.0
2008-07-11 11:24:00,4.71966,4.71966,4.71814,4.71871,9000000.0
2008-07-11 11:25:00,4.71948,4.71948,4.71778,4.71946,8000000.0
2008-07-11 11:26:00,4.71847,4.71909,4.71792,4.71892,8000000.0
2008-07-11 11:27:00,4.71903,4.71943,4.71769,4.71943,7000000.0
2008-07-11 11:28:00,4.719,4.719,4.71679,4.71725,14000000.0
2008-07-11 11:29:00,4.71728,4.71761,4.71639,4.71752,16000000.0
2008-07-11 11:30:00,4.71703,4.71738,4.71629,4.71688,7000000.0
2008-07-11 11:31:00,4.71682,4.71703,4.71565,4.71629,15000000.0
2008-07-11 11:32:00,4.71507,4.71778,4.71496,4.71682,10000000.0
2008-07-11 11:33:00,4.71686,4.71736,4.71557,4.71592,8000000.0
2008-07-11 11:34:00,4.71534,4.71662,4.71487,4.71581,11000000.0
2008-07-11 11:35:00,4.71628,4.71676,4.71531,4.71619,15000000.0
2008-07-11 11:36:00,4.71664,4.71698,4.71576,4.71624,14000000.0
2008-07-11 11:37:00,4.71737,4.71762,4.71627,4.71653,11000000.0
2008-07-11 11:38:00,4.71791,4.71846,4.71646,4.71783,12000000.0
2008-07-11 11:39:00,4.71986,4.72007,4.71794,4.71797,13000000.0
2008-07-11 11:40:00,4.71883,4.71883,4.71737,4.71768,8000000.0
2008-07-11 11:41:00,4.71783,4.71885,4.71759,4.7177,13000000.0
2008-07-11 11:42:00,4.71797,4.7198,4.71795,4.7198,18000000.0
2008-07-11 11:43:00,4.71989,4.71998,4.71842,4.71994,13000000.0
2008-07-11 11:44:00,4.71815,4.71932,4.71769,4.7185,14000000.0
2008-07-11 11:45:00,4.71829,4.7187,4.71738,4.7179,12000000.0
2008-07-11 11:46:00,4.71705,4.71814,4.71634,4.717,14000000.0
2008-07-11 11:47:00,4.71809,4.71837,4.71748,4.71761,15000000.0
2008-07-11 11:48:00,4.71744,4.71799,4.71679,4.71799,9000000.0
2008-07-11 11:49:00,4.71709,4.71771,4.71602,4.71612,14000000.0
2008-07-11 11:50:00,4.71706,4.71706,4.71569,4.71703,17000000.0
2008-07-11 11:51:00,4.71672,4.71717,4.71553,4.71572,15000000.0
2008-07-11 11:52:00,4.71633,4.7172,4.71502,4.7172,15000000.0
2008-07-11 11:53:00,4.71565,4.71793,4.71565,4.71703,14000000.0
2008-07-11 11:54:00,4.71672,4.71706,4.71592,4.7169,9000000.0
2008-07-11 11:55:00,4.71754,4.71758,4.71571,4.71638,11000000.0
2008-07-11 11:56:00,4.71543,4.71543,4.71323,4.71446,13000000.0
2008-07-11 11:57:00,4.71492,4.71551,4.71351,4.71405,13000000.0
2008-07-11 11:58:00,4.71544,4.71584,4.71447,4.71584,12000000.0
2008-07-11 11:59:00,4.71487,4.71628,4.71415,4.71477,12000000.0
2008-07-11 12:00:00,4.71457,4.71562,4.71415,4.71462,12000000.0
2008-07-11 12:01:00,4.71572,4.71572,4.71392,4.71428,22000000.0
2008-07-11 12:02:00,4.71517,4.716,4.71455,4.71516,10000000.0
2008-07-11 12:03:00,4.71521,4.71634,4.71212,4.71408,18000000.0
2008-07-11 12:04:00,4.71375,4.71375,4.71171,4.71223,12000000.0
2008-07-11 12:05:00,4.71334,4.7135,4.71204,4.71214,15000000.0
2008-07-11 12:06:00,4.71262,4.71264,4.71073,4.71264,14000000.0
2008-07-11 12:07:00,4.71218,4.71256,4.71081,4.71256,15000000.0
2008-07-11 12:08:00,4.71249,4.71286,4.71042,4.71087,19000000.0
2008-07-11 12:09:00,4.71162,4.7125,4.71054,4.71128,12000000.0
2008-07-11 12:10:00,4.71044,4.71242,4.71044,4.71202,23000000.0
2008-07-11 12:11:00,4.71183,4.71183,4.70919,4.70919,21000000.0
2008-07-11 12:12:00,4.70822,4.7099,4.70794,4.70986,9000000.0
2008-07-11 12:13:00,4.71057,4.71057,4.70922,4.70928,13000000.0
2008-07-11 12:14:00,4.71049,4.71151,4.70995,4.71076,15000000.0
2008-07-11 12:15:00,4.71169,4.71173,4.71072,4.71158,14000000.0
2008-07-11 12:16:00,4.71113,4.71226,4.71079,4.71138,16000000.0
2008-07-11 12:17:00,4.71243,4.71243,4.71042,4.7113,13000000.0
2008-07-11 12:18:00,4.71101,4.71141,4.71058,4.71073,9000000.0
2008-07-11 12:19:00,4.71201,4.71206,4.71075,4.71075,10000000.0
2008-07-11 12:20:00,4.71243,4.71295,4.71173,4.71279,7000000.0
2008-07-11 12:21:00,4.71277,4.71322,4.7118,4.71314,13000000.0
2008-07-11 12:22:00,4.71214,4.71269,4.71173,4.71213,10000000.0
2008-07-11 12:23:00,4.71195,4.71312,4.71148,4.71188,10000000.0
2008-07-11 12:24:00,4.71337,4.71337,4.71231,4.7131,12000000.0
2008-07-11 12:25:00,4.71238,4.71333,4.71183,4.71239,12000000.0
2008-07-11 12:26:00,4.71346,4.71401,4.71228,4.71326,20000000.0
2008-07-11 12:27:00,4.71289,4.7142,4.71183,4.71245,12000000.0
2008-07-11 12:28:00,4.71419,4.71435,4.7127,4.71435,14000000.0
2008-07-11 12:29:00,4.71458,4.71458,4.71283,4.71305,10000000.0
2008-07-11 12:30:00,4.71358,4.71497,4.71286,4.71428,19000000.0
2008-07-11 12:31:00,4.7128,4.71494,4.71269,4.71324,11000000.0
2008-07-11 12:32:00,4.71387,4.71407,4.71284,4.71407,10000000.0
2008-07-11 12:33:00,4.71243,4.71405,4.71228,4.71397,15000000.0
2008-07-11 12:34:00,4.71251,4.71475,4.71251,4.71425,16000000.0
2008-07-11 12:35:00,4.714,4.71452,4.71331,4.71407,10000000.0
2008-07-11 12:36:00,4.71301,4.71515,4.71301,4.71412,11000000.0
2008-07-11 12:37:00,4.71435,4.71457,4.71321,4.71337,10000000.0
2008-07-11 12:38:00,4.71431,4.71485,4.71291,4.71371,14000000.0
2008-07-11 12:39:00,4.71305,4.71401,4.71251,4.71356,14000000.0
2008-07-11 12:40:00,4.71285,4.71396,4.71232,4.71331,11000000.0
2008-07-11 12:41:00,4.71283,4.7139,4.71214,4.7132,12000000.0
2008-07-11 12:42:00,4.71355,4.71387,4.71222,4.7126,14000000.0
2008-07-11 12:43:00,4.71408,4.71408,4.7121,4.71357,15000000.0
2008-07-11 12:44:00,4.71272,4.71359,4.71166,4.71166,16000000.0
2008-07-11 12:45:00,4.71143,4.71225,4.71098,4.71109,10000000.0
2008-07-11 12:46:00,4.71131,4.71259,4.71075,4.71179,12000000.0
2008-07-11 12:47:00,4.71225,4.71266,4.71087,4.71225,13000000.0
2008-07-11 12:48:00,4.71187,4.71315,4.71187,4.71304,12000000.0
2008-07-11 12:49:00,4.71254,4.71387,4.71188,4.71313,14000000.0
2008-07-11 12:50:00,4.71314,4.71398,4.71263,4.71398,9000000.0
2008-07-11 12:51:00,4.71338,4.71468,4.71299,4.71299,10000000.0
2008-07-11 12:52:00,4.71399,4.71424,4.71284,4.71338,22000000.0
2008-07-11 12:53:00,4.71376,4.71453,4.71281,4.71357,14000000.0
2008-07-11 12:54:00,4.71265,4.71448,4.71265,4.71344,13000000.0
2008-07-11 12:55:00,4.71335,4.7143,4.7128,4.71383,21000000.0
2008-07-11 12:56:00,4.71404,4.71405,4.71251,4.71405,18000000.0
2008-07-11 12:57:00,4.71393,4.71401,4.71299,4.71318,7000000.0
2008-07-11 12:58:00,4.7144,4.71487,4.71273,4.7139,12000000.0
2008-07-11 12:59:00,4.71531,4.71531,4.71316,4.71316,18000000.0
2008-07-11 13:00:00,4.7149,4.7149,4.71309,4.71432,14000000.0
2008-07-11 13:01:00,4.71339,4.71448,4.71339,4.71443,11000000.0
2008-07-11 13:02:00,4.71319,4.71464,4.71298,4.71313,15000000.0
2008-07-11 13:03:00,4.71378,4.71498,4.71271,4.71417,15000000.0
2008-07-11 13:04:00,4.71502,4.71502,4.71357,4.71471,16000000.0
2008-07-11 13:05:00,4.71454,4.71509,4.71397,4.71397,9000000.0
2008-07-11 13:06:00,4.71509,4.71555,4.71369,4.7138,13000000.0
2008-07-11 13:07:00,4.71479,4.71479,4.71362,4.71376,13000000.0
2008-07-11 13:08:00,4.71378,4.7143,4.71248,4.7143,10000000.0
2008-07-11 13:09:00,4.71464,4.71464,4.71296,4.71375,15000000.0
2008-07-11 13:10:00,4.71274,4.71437,4.71273,4.71437,12000000.0
2008-07-11 13:11:00,4.71353,4.71558,4.71353,4.71449,12000000.0
2008-07-11 13:12:00,4.71587,4.71587,4.71429,4.71444,12000000.0
2008-07-11 13:13:00,4.71539,4.7168,4.71518,4.7168,11000000.0
2008-07-11 13:14:00,4.71624,4.71668,4.71549,4.71611,9000000.0
2008-07-11 13:15:00,4.71647,4.71647,4.71472,4.71552,15000000.0
2008-07-11 13:16:00,4.71516,4.7159,4.71404,4.7159,15000000.0
2008-07-11 13:17:00,4.71458,4.71626,4.71458,4.71594,17000000.0
2008-07-11 13:18:00,4.714,4.71558,4.71347,4.71558,15000000.0
2008-07-11 13:19:00,4.71558,4.71561,4.71452,4.71487,15000000.0
2008-07-11 13:20:00,4.71542,4.7156,4.71413,4.71536,19000000.0
2008-07-11 13:21:00,4.71443,4.71516,4.71392,4.71509,10000000.0
2008-07-11 13:22:00,4.71524,4.7164,4.71467,4.71605,8000000.0
2008-07-11 13:23:00,4.71514,4.71715,4.71472,4.71526,15000000.0
2008-07-11 13:24:00,4.71551,4.71591,4.71481,4.71589,11000000.0
2008-07-11 13:25:00,4.71638,4.71759,4.71608,4.71759,9000000.0
2008-07-11 13:26:00,4.71795,4.71795,4.71609,4.71668,8000000.0
2008-07-11 13:27:00,4.71593,4.71639,4.71422,4.71476,15000000.0
2008-07-11 13:28:00,4.71445,4.71646,4.71445,4.71638,17000000.0
2008-07-11 13:29:00,4.71562,4.71804,4.71551,4.71697,11000000.0
2008-07-11 13:30:00,4.71795,4.71795,4.71644,4.71667,21000000.0
2008-07-11 13:31:00,4.71659,4.71659,4.71566,4.71615,11000000.0
2008-07-11 13:32:00,4.71642,4.71652,4.71547,4.71585,10000000.0
2008-07-11 13:33:00,4.71568,4.71589,4.71493,4.71568,8000000.0
2008-07-11 13:34:00,4.71613,4.71675,4.71521,4.71588,15000000.0
2008-07-11 13:35:00,4.71597,4.71702,4.71548,4.71664,13000000.0
2008-07-11 13:36:00,4.7171,4.71742,4.71621,4.71664,11000000.0
2008-07-11 13:37:00,4.717,4.717,4.71589,4.71607,8000000.0
2008-07-11 13:38:00,4.71619,4.71671,4.71466,4.71535,13000000.0
2008-07-11 13:39:00,4.71511,4.71566,4.71448,4.71448,7000000.0
2008-07-11 13:40:00,4.71521,4.71612,4.71509,4.71576,12000000.0
2008-07-11 13:41:00,4.7152,4.71607,4.71381,4.71493,15000000.0
2008-07-11 13:42:00,4.715,4.71528,4.71354,4.71453,22000000.0
2008-07-11 13:43:00,4.71235,4.71351,4.7121,4.71351,13000000.0
2008-07-11 13:44:00,4.71314,4.71357,4.71091,4.71206,14000000.0
2008-07-11 13:45:00,4.71103,4.71213,4.71046,4.71213,7000000.0
2008-07-11 13:46:00,4.71193,4.71193,4.70864,4.70864,11000000.0
2008-07-11 13:47:00,4.70933,4.71055,4.70856,4.70944,11000000.0
2008-07-11 13:48:00,4.70947,4.71009,4.70879,4.70956,14000000.0
2008-07-11 13:49:00,4.70918,4.70963,4.7077,4.70791,13000000.0
2008-07-11 13:50:00,4.70925,4.70965,4.70789,4.70965,12000000.0
2008-07-11 13:51:00,4.70835,4.71029,4.70835,4.71029,11000000.0
2008-07-11 13:52:00,4.71061,4.71074,4.70977,4.70989,9000000.0
2008-07-11 13:53:00,4.70934,4.71031,4.70855,4.70864,11000000.0
2008-07-11 13:54:00,4.70875,4.71092,4.70875,4.71059,17000000.0
2008-07-11 13:55:00,4.70961,4.71038,4.70812,4.70812,22000000.0
2008-07-11 13:56:00,4.70939,4.70987,4.70738,4.70792,13000000.0
2008-07-11 13:57:00,4.70793,4.70889,4.70698,4.70735,19000000.0
2008-07-11 13:58:00,4.70736,4.70828,4.7071,4.70791,11000000.0
2008-07-11 13:59:00,4.70767,4.70898,4.70767,4.70854,7000000.0
2008-07-11 14:00:00,4.71028,4.71057,4.70899,4.70899,9000000.0
2008-07-11 14:01:00,4.71001,4.71053,4.70941,4.70942,7000000.0
2008-07-11 14:02:00,4.70977,4.71049,4.7082,4.70891,13000000.0
2008-07-11 14:03:00,4.70924,4.70924,4.70723,4.70867,17000000.0
2008-07-11 14:04:00,4.70882,4.70897,4.70744,4.70835,13000000.0
2008-07-11 14:05:00,4.70932,4.70932,4.70711,4.70738,8000000.0
2008-07-11 14:06:00,4.70808,4.70889,4.70692,4.70877,10000000.0
2008-07-11 14:07:00,4.7081,4.70892,4.70694,4.70796,10000000.0
2008-07-11 14:08:00,4.70864,4.70904,4.70701,4.70782,14000000.0
2008-07-11 14:09:00,4.71011,4.71011,4.70892,4.70988,16000000.0
2008-07-11 14:10:00,4.71037,4.7104,4.70863,4.71021,12000000.0
2008-07-11 14:11:00,4.70843,4.70998,4.70843,4.70912,14000000.0
2008-07-11 14:12:00,4.70928,4.70955,4.708,4.70914,13000000.0
2008-07-11 14:13:00,4.7076,4.70789,4.70581,4.70613,11000000.0
2008-07-11 14:14:00,4.70489,4.70639,4.70441,4.70571,14000000.0
2008-07-11 14:15:00,4.70606,4.70722,4.70524,4.70722,11000000.0
2008-07-11 14:16:00,4.70617,4.70736,4.70574,4.70601,11000000.0
2008-07-11 14:17:00,4.7063,4.70781,4.70597,4.70654,14000000.0
2008-07-11 14:18:00,4.70754,4.70754,4.70585,4.70638,11000000.0
2008-07-11 14:19:00,4.70539,4.70638,4.70533,4.70533,8000000.0
2008-07-11 14:20:00,4.70616,4.70665,4.70478,4.70485,10000000.0
2008-07-11 14:21:00,4.70361,4.70617,4.70361,4.705,14000000.0
2008-07-11 14:22:00,4.70465,4.70465,4.70118,4.70189,17000000.0
2008-07-11 14:23:00,4.70202,4.70202,4.70026,4.70121,8000000.0
2008-07-11 14:24:00,4.70121,4.70121,4.69759,4.69759,16000000.0
2008-07-11 14:25:00,4.69694,4.69981,4.69616,4.69729,11000000.0
2008-07-11 14:26:00,4.69728,4.69836,4.69579,4.69836,14000000.0
2008-07-11 14:27:00,4.69769,4.6981,4.69515,4.69727,8000000.0
2008-07-11 14:28:00,4.6959,4.69792,4.69573,4.69792,11000000.0
2008-07-11 14:29:00,4.69655,4.69746,4.69637,4.69729,11000000.0
2008-07-11 14:30:00,4.69895,4.69957,4.69724,4.69726,14000000.0
2008-07-11 14:31:00,4.69951,4.70084,4.69827,4.70084,15000000.0
2008-07-11 14:32:00,4.701,4.70197,4.70015,4.70197,9000000.0
2008-07-11 14:33:00,4.7006,4.70223,4.70003,4.70155,12000000.0
2008-07-11 14:34:00,4.70145,4.70201,4.70104,4.70148,12000000.0
2008-07-11 14:35:00,4.70224,4.70259,4.70018,4.70023,18000000.0
2008-07-11 14:36:00,4.70152,4.70152,4.6994,4.69975,12000000.0
2008-07-11 14:37:00,4.69995,4.70041,4.69636,4.69743,12000000.0
2008-07-11 14:38:00,4.69782,4.6988,4.69661,4.69708,24000000.0
2008-07-11 14:39:00,4.69728,4.69865,4.69662,4.69865,12000000.0
2008-07-11 14:40:00,4.69885,4.69989,4.69819,4.69964,15000000.0
2008-07-11 14:41:00,4.70002,4.70005,4.69748,4.6983,17000000.0
2008-07-11 14:42:00,4.69847,4.6995,4.69716,4.69831,15000000.0
2008-07-11 14:43:00,4.69977,4.70008,4.69905,4.69909,9000000.0
2008-07-11 14:44:00,4.69923,4.70046,4.69845,4.70046,7000000.0
2008-07-11 14:45:00,4.70102,4.70177,4.69921,4.7009,17000000.0
2008-07-11 14:46:00,4.70095,4.70131,4.70013,4.70121,14000000.0
2008-07-11 14:47:00,4.70071,4.70148,4.69979,4.70016,16000000.0
2008-07-11 14:48:00,4.70029,4.70058,4.69901,4.69901,12000000.0
2008-07-11 14:49:00,4.7007,4.70167,4.6995,4.701,20000000.0
2008-07-11 14:50:00,4.69995,4.7013,4.69978,4.70019,12000000.0
2008-07-11 14:51:00,4.70021,4.70145,4.69974,4.7006,12000000.0
2008-07-11 14:52:00,4.70138,4.70138,4.69925,4.69997,22000000.0
2008-07-11 14:53:00,4.70061,4.70061,4.69868,4.69923,17000000.0
2008-07-11 14:54:00,4.69953,4.70011,4.69745,4.69767,14000000.0
2008-07-11 14:55:00,4.69838,4.69874,4.6965,4.6965,20000000.0
2008-07-11 14:56:00,4.69578,4.69723,4.69555,4.69702,22000000.0
2008-07-11 14:57:00,4.69754,4.69826,4.69655,4.69726,10000000.0
2008-07-11 14:58:00,4.69796,4.6988,4.69713,4.6987,17000000.0
2008-07-11 14:59:00,4.69802,4.69936,4.69746,4.69892,12000000.0
2008-07-11 15:00:00,4.69781,4.69781,4.69583,4.69617,14000000.0
2008-07-11 15:01:00,4.69586,4.69678,4.69432,4.69432,16000000.0
2008-07-11 15:02:00,4.69478,4.69478,4.69274,4.69346,13000000.0
2008-07-11 15:03:00,4.69304,4.69521,4.6925,4.69386,7000000.0
2008-07-11 15:04:00,4.6928,4.69423,4.69215,4.69337,12000000.0
2008-07-11 15:05:00,4.69432,4.69516,4.69313,4.69516,20000000.0
2008-07-11 15:06:00,4.69377,4.69596,4.69377,4.69596,9000000.0
2008-07-11 15:07:00,4.69503,4.69578,4.69437,4.69453,9000000.0
2008-07-11 15:08:00,4.696,4.69633,4.69464,4.696,14000000.0
2008-07-11 15:09:00,4.69539,4.69573,4.69447,4.69447,14000000.0
2008-07-11 15:10:00,4.69532,4.69532,4.69383,4.69492,15000000.0
2008-07-11 15:11:00,4.69444,4.69642,4.694,4.69606,10000000.0
2008-07-11 15:12:00,4.69535,4.69645,4.69519,4.6954,10000000.0
2008-07-11 15:13:00,4.69573,4.69665,4.69549,4.69571,20000000.0
2008-07-11 15:14:00,4.69548,4.6958,4.69435,4.69487,10000000.0
2008-07-11 15:15:00,4.69469,4.69474,4.69334,4.69416,13000000.0
2008-07-11 15:16:00,4.6951,4.69561,4.69391,4.69441,11000000.0
2008-07-11 15:17:00,4.69483,4.69531,4.69275,4.69473,17000000.0
2008-07-11 15:18:00,4.69446,4.69446,4.69306,4.69363,11000000.0
2008-07-11 15:19:00,4.69265,4.69509,4.69265,4.69298,18000000.0
2008-07-11 15:20:00,4.69259,4.69301,4.69166,4.69252,14000000.0
2008-07-11 15:21:00,4.69326,4.69411,4.69181,4.69303,15000000.0
2008-07-11 15:22:00,4.69343,4.69366,4.6913,4.69256,8000000.0
2008-07-11 15:23:00,4.69024,4.69026,4.68787,4.68889,15000000.0
2008-07-11 15:24:00,4.68969,4.68969,4.68638,4.68847,12000000.0
2008-07-11 15:25:00,4.68786,4.68836,4.68643,4.6883,12000000.0
2008-07-11 15:26:00,4.68855,4.68861,4.6873,4.68778,15000000.0
2008-07-11 15:27:00,4.68788,4.68797,4.68586,4.68703,12000000.0
2008-07-11 15:28:00,4.6865,4.6866,4.68383,4.68439,12000000.0
2008-07-11 15:29:00,4.68519,4.68579,4.68153,4.68153,10000000.0
2008-07-11 15:30:00,4.68095,4.6826,4.68047,4.68207,12000000.0
2008-07-11 15:31:00,4.68183,4.682,4.67844,4.67904,19000000.0
2008-07-11 15:32:00,4.67943,4.67994,4.6789,4.67994,7000000.0
2008-07-11 15:33:00,4.68041,4.68052,4.6789,4.67933,7000000.0
2008-07-11 15:34:00,4.67942,4.67977,4.67716,4.67825,12000000.0
2008-07-11 15:35:00,4.67889,4.67928,4.67496,4.67664,17000000.0
2008-07-11 15:36:00,4.67683,4.67683,4.67446,4.67627,11000000.0
2008-07-11 15:37:00,4.67581,4.67825,4.67529,4.67825,14000000.0
2008-07-11 15:38:00,4.67811,4.67889,4.67651,4.67808,20000000.0
2008-07-11 15:39:00,4.67916,4.67925,4.67661,4.67713,8000000.0
2008-07-11 15:40:00,4.67677,4.67736,4.6756,4.67574,11000000.0
2008-07-11 15:41:00,4.67534,4.67572,4.67368,4.6742,10000000.0
2008-07-11 15:42:00,4.6758,4.67701,4.67437,4.6755,13000000.0
2008-07-11 15:43:00,4.67697,4.67823,4.67588,4.67823,14000000.0
2008-07-11 15:44:00,4.67924,4.68006,4.67797,4.67902,8000000.0
2008-07-11 15:45:00,4.68108,4.68191,4.67999,4.68191,10000000.0
2008-07-11 15:46:00,4.68052,4.68282,4.68052,4.68282,12000000.0
2008-07-11 15:47:00,4.68239,4.68428,4.68239,4.68408,18000000.0
2008-07-11 15:48:00,4.68292,4.68359,4.68246,4.68246,9000000.0
2008-07-11 15:49:00,4.68357,4.68443,4.68228,4.68408,14000000.0
2008-07-11 15:50:00,4.68427,4.68489,4.68335,4.68489,18000000.0
2008-07-11 15:51:00,4.68405,4.68558,4.68326,4.68558,8000000.0
2008-07-11 15:52:00,4.68445,4.6873,4.68445,4.68591,11000000.0
2008-07-11 15:53:00,4.68531,4.68617,4.68291,4.68413,15000000.0
2008-07-11 15:54:00,4.68494,4.6858,4.6841,4.6858,9000000.0
2008-07-11 15:55:00,4.6862,4.68724,4.68519,4.68638,9000000.0
2008-07-11 15:56:00,4.6868,4.68705,4.68508,4.68588,11000000.0
2008-07-11 15:57:00,4.68616,4.68702,4.68535,4.68616,15000000.0
2008-07-11 15:58:00,4.6844,4.68715,4.6844,4.68705,13000000.0
2008-07-11 15:59:00,4.68653,4.68653,4.68469,4.68514,15000000.0
2008-07-11 16:00:00,4.68589,4.68709,4.68444,4.68709,11000000.0
2008-07-11 16:01:00,4.68577,4.68634,4.68535,4.68536,14000000.0
2008-07-11 16:02:00,4.68517,4.68674,4.68459,4.68674,11000000.0
2008-07-11 16:03:00,4.68696,4.68696,4.68467,4.68599,8000000.0
2008-07-11 16:04:00,4.68642,4.68968,4.68604,4.68968,8000000.0
2008-07-11 16:05:00,4.6885,4.68918,4.68674,4.68674,8000000.0
2008-07-11 16:06:00,4.68714,4.68877,4.68714,4.68841,16000000.0
2008-07-11 16:07:00,4.68823,4.68823,4.68622,4.68752,18000000.0
2008-07-11 16:08:00,4.68676,4.68715,4.68507,4.68691,14000000.0
2008-07-11 16:09:00,4.6862,4.68925,4.68612,4.68839,12000000.0
2008-07-11 16:10:00,4.68836,4.68868,4.68674,4.68744,10000000.0
2008-07-11 16:11:00,4.68774,4.68893,4.68697,4.68844,13000000.0
2008-07-11 16:12:00,4.68764,4.68807,4.68621,4.68807,16000000.0
2008-07-11 16:13:00,4.68703,4.68703,4.68378,4.68378,7000000.0
2008-07-11 16:14:00,4.68498,4.6862,4.6835,4.68537,16000000.0
2008-07-11 16:15:00,4.68575,4.68628,4.68448,4.68512,15000000.0
2008-07-11 16:16:00,4.68366,4.6854,4.68366,4.68434,17000000.0
2008-07-11 16:17:00,4.68534,4.68565,4.68413,4.68443,10000000.0
2008-07-11 16:18:00,4.6854,4.68635,4.68455,4.68456,10000000.0
2008-07-11 16:19:00,4.6852,4.68665,4.68472,4.68557,12000000.0
2008-07-11 16:20:00,4.68558,4.68558,4.68393,4.68396,11000000.0
2008-07-11 16:21:00,4.6852,4.68536,4.68383,4.68466,8000000.0
2008-07-11 16:22:00,4.68432,4.68488,4.6825,4.68263,16000000.0
2008-07-11 16:23:00,4.68385,4.68385,4.68187,4.68323,11000000.0
2008-07-11 16:24:00,4.68385,4.68426,4.68112,4.68292,14000000.0
2008-07-11 16:25:00,4.68004,4.68389,4.67861,4.68103,13000000.0
2008-07-11 16:26:00,4.67989,4.6814,4.67635,4.67635,16000000.0
2008-07-11 16:27:00,4.6765,4.67848,4.67475,4.6768,20000000.0
2008-07-11 16:28:00,4.67624,4.67667,4.67455,4.67586,12000000.0
2008-07-11 16:29:00,4.67456,4.67554,4.6725,4.6748,13000000.0
2008-07-11 16:30:00,4.67601,4.67883,4.67459,4.67883,17000000.0
2008-07-11 16:31:00,4.67849,4.67864,4.67645,4.67645,13000000.0
2008-07-11 16:32:00,4.67946,4.68015,4.67771,4.67923,10000000.0
2008-07-11 16:33:00,4.68052,4.68321,4.67978,4.6828,15000000.0
2008-07-11 16:34:00,4.68369,4.68369,4.67972,4.68097,9000000.0
2008-07-11 16:35:00,4.68002,4.68207,4.67954,4.68173,18000000.0
2008-07-11 16:36:00,4.68079,4.68219,4.68004,4.68031,8000000.0
2008-07-11 16:37:00,4.68166,4.68205,4.67944,4.68076,22000000.0
2008-07-11 16:38:00,4.6825,4.68293,4.68118,4.68138,14000000.0
2008-07-11 16:39:00,4.68081,4.68236,4.68054,4.68199,14000000.0
2008-07-11 16:40:00,4.68111,4.68284,4.68026,4.68091,17000000.0
2008-07-11 16:41:00,4.6826,4.68327,4.68179,4.68222,9000000.0
2008-07-11 16:42:00,4.68181,4.68251,4.68106,4.68183,13000000.0
2008-07-11 16:43:00,4.68287,4.68287,4.68072,4.68141,13000000.0
2008-07-11 16:44:00,4.68221,4.68221,4.68043,4.68116,11000000.0
2008-07-11 16:45:00,4.68157,4.68157,4.67926,4.68041,18000000.0
2008-07-11 16:46:00,4.68045,4.68083,4.68002,4.68028,11000000.0
2008-07-11 16:47:00,4.68015,4.682,4.68015,4.68125,15000000.0
2008-07-11 16:48:00,4.68196,4.68221,4.6813,4.68168,7000000.0
2008-07-11 16:49:00,4.68153,4.682,4.67996,4.68172,16000000.0
2008-07-11 16:50:00,4.68226,4.68241,4.68024,4.68088,9000000.0
2008-07-11 16:51:00,4.68169,4.68205,4.68022,4.68088,22000000.0
2008-07-11 16:52:00,4.68079,4.68353,4.68048,4.68353,11000000.0
2008-07-11 16:53:00,4.68515,4.6857,4.6828,4.68451,12000000.0
2008-07-11 16:54:00,4.68484,4.68484,4.68262,4.68359,17000000.0
2008-07-11 16:55:00,4.68382,4.68504,4.683,4.68449,15000000.0
2008-07-11 16:56:00,4.68502,4.68502,4.68347,4.68452,11000000.0
2008-07-11 16:57:00,4.68262,4.68399,4.68262,4.68372,8000000.0
2008-07-11 16:58:00,4.68401,4.68495,4.68335,4.68475,12000000.0
2008-07-11 16:59:00,4.68421,4.68421,4.68126,4.68353,15000000.0
2008-07-11 17:00:00,4.68442,4.68461,4.68245,4.68457,10000000.0
2008-07-11 17:01:00,4.68387,4.68416,4.68285,4.68285,10000000.0
2008-07-11 17:02:00,4.68276,4.68454,4.68257,4.68454,8000000.0
2008-07-11 17:03:00,4.68335,4.68437,4.68329,4.68421,11000000.0
2008-07-11 17:04:00,4.68372,4.68406,4.68199,4.68199,10000000.0
2008-07-11 17:05:00,4.6808,4.68325,4.6808,4.68302,18000000.0
2008-07-11 17:06:00,4.68331,4.68331,4.68143,4.68167,9000000.0
2008-07-11 17:07:00,4.68198,4.68269,4.6803,4.68151,20000000.0
2008-07-11 17:08:00,4.6814,4.682,4.68065,4.68151,11000000.0
2008-07-11 17:09:00,4.68062,4.68173,4.68018,4.68053,14000000.0
2008-07-11 17:10:00,4.68175,4.6825,4.68052,4.68215,10000000.0
2008-07-11 17:11:00,4.68279,4.68308,4.68151,4.68223,12000000.0
2008-07-11 17:12:00,4.68288,4.68305,4.68173,4.68305,7000000.0
2008-07-11 17:13:00,4.68179,4.68442,4.68179,4.68393,13000000.0
2008-07-11 17:14:00,4.68387,4.68517,4.6829,4.68292,13000000.0
2008-07-11 17:15:00,4.68446,4.68516,4.68318,4.68478,12000000.0
2008-07-11 17:16:00,4.68494,4.68539,4.68386,4.68414,13000000.0
2008-07-11 17:17:00,4.68424,4.68424,4.68283,4.68393,12000000.0
2008-07-11 17:18:00,4.68222,4.68374,4.68201,4.68227,15000000.0
2008-07-11 17:19:00,4.6834,4.68378,4.68173,4.68378,10000000.0
2008-07-11 17:20:00,4.68344,4.68391,4.68196,4.68379,13000000.0
2008-07-11 17:21:00,4.68368,4.68371,4.68161,4.68311,17000000.0
2008-07-11 17:22:00,4.68129,4.68326,4.68129,4.68326,15000000.0
2008-07-11 17:23:00,4.68224,4.68274,4.68149,4.68254,10000000.0
2008-07-11 17:24:00,4.68062,4.6826,4.68062,4.68136,17000000.0
2008-07-11 17:25:00,4.6825,4.68395,4.68188,4.68395,11000000.0
2008-07-11 17:26:00,4.68379,4.68395,4.68241,4.6835,12000000.0
2008-07-11 17:27:00,4.68268,4.6836,4.68267,4.6836,9000000.0
2008-07-11 17:28:00,4.68467,4.68492,4.68318,4.68449,16000000.0
2008-07-11 17:29:00,4.68561,4.68576,4.68385,4.6848,9000000.0
2008-07-11 17:30:00,4.68498,4.68584,4.68335,4.68335,11000000.0
2008-07-11 17:31:00,4.68249,4.68445,4.68249,4.68415,13000000.0
2008-07-11 17:32:00,4.68239,4.68349,4.68198,4.68308,13000000.0
2008-07-11 17:33:00,4.68312,4.68358,4.6824,4.68246,11000000.0
2008-07-11 17:34:00,4.6832,4.68471,4.6832,4.68425,12000000.0
2008-07-11 17:35:00,4.68449,4.68573,4.68368,4.68391,13000000.0
2008-07-11 17:36:00,4.68579,4.68587,4.68458,4.68587,14000000.0
2008-07-11 17:37:00,4.68606,4.68751,4.68559,4.68741,10000000.0
2008-07-11 17:38:00,4.6873,4.6876,4.68654,4.68747,7000000.0
2008-07-11 17:39:00,4.68752,4.68779,4.68594,4.68774,16000000.0
2008-07-11 17:40:00,4.68762,4.68838,4.6863,4.6863,17000000.0
2008-07-11 17:41:00,4.68781,4.68795,4.68628,4.68709,16000000.0
2008-07-11 17:42:00,4.68702,4.68733,4.68553,4.68654,16000000.0
2008-07-11 17:43:00,4.68632,4.6872,4.68594,4.68714,17000000.0
2008-07-11 17:44:00,4.68743,4.6885,4.68722,4.68806,8000000.0
2008-07-11 17:45:00,4.68852,4.68869,4.68699,4.68821,11000000.0
2008-07-11 17:46:00,4.68711,4.68794,4.68672,4.68794,9000000.0
2008-07-11 17:47:00,4.68752,4.68798,4.68702,4.68788,19000000.0
2008-07-11 17:48:00,4.6872,4.68799,4.68657,4.68729,16000000.0
2008-07-11 17:49:00,4.68783,4.68806,4.68656,4.68701,15000000.0
2008-07-11 17:50:00,4.68719,4.68733,4.6854,4.68615,11000000.0
2008-07-11 17:51:00,4.6861,4.6869,4.68544,4.68641,9000000.0
2008-07-11 17:52:00,4.68663,4.68778,4.68637,4.68705,11000000.0
2008-07-11 17:53:00,4.68728,4.68755,4.68619,4.68641,9000000.0
2008-07-11 17:54:00,4.68662,4.68662,4.68532,4.68621,10000000.0
2008-07-11 17:55:00,4.68619,4.68769,4.68456,4.68769,10000000.0
2008-07-11 17:56:00,4.68748,4.68793,4.68592,4.68592,16000000.0
2008-07-11 17:57:00,4.68685,4.68685,4.68552,4.68613,14000000.0
2008-07-11 17:58:00,4.68677,4.6874,4.6857,4.68702,24000000.0
2008-07-11 17:59:00,4.68657,4.68708,4.68567,4.68708,11000000.0
2008-07-11 18:00:00,4.6858,4.68843,4.6858,4.68694,10000000.0
2008-07-11 18:01:00,4.68813,4.68957,4.68805,4.6884,14000000.0
2008-07-11 18:02:00,4.68907,4.68953,4.68728,4.68791,12000000.0
2008-07-11 18:03:00,4.68767,4.68866,4.68689,4.68779,17000000.0
2008-07-11 18:04:00,4.68802,4.68848,4.68663,4.68816,15000000.0
2008-07-11 18:05:00,4.68944,4.69004,4.68765,4.68962,15000000.0
2008-07-11 18:06:00,4.68885,4.68923,4.687,4.687,15000000.0
2008-07-11 18:07:00,4.68779,4.68874,4.68714,4.68868,16000000.0
2008-07-11 18:08:00,4.68685,4.68895,4.68685,4.68781,16000000.0
2008-07-11 18:09:00,4.68854,4.68854,4.68674,4.68798,12000000.0
2008-07-11 18:10:00,4.68851,4.68851,4.68635,4.68659,17000000.0
2008-07-11 18:11:00,4.68723,4.68749,4.68572,4.68572,16000000.0
2008-07-11 18:12:00,4.68692,4.6878,4.68579,4.6878,13000000.0
2008-07-11 18:13:00,4.68737,4.68741,4.68583,4.68583,17000000.0
2008-07-11 18:14:00,4.6863,4.68804,4.6863,4.68694,13000000.0
2008-07-11 18:15:00,4.68647,4.68798,4.68612,4.68749,13000000.0
2008-07-11 18:16:00,4.68613,4.68765,4.68596,4.68656,15000000.0
2008-07-11 18:17:00,4.6866,4.68736,4.68569,4.68639,16000000.0
2008-07-11 18:18:00,4.68665,4.68711,4.68549,4.68549,18000000.0
2008-07-11 18:19:00,4.68552,4.68687,4.68496,4.68664,12000000.0
2008-07-11 18:20:00,4.68619,4.68686,4.68457,4.68686,16000000.0
2008-07-11 18:21:00,4.68619,4.68619,4.68412,4.68544,19000000.0
2008-07-11 18:22:00,4.68545,4.68545,4.68351,4.68514,20000000.0
2008-07-11 18:23:00,4.68459,4.68564,4.68392,4.68476,16000000.0
2008-07-11 18:24:00,4.68436,4.68461,4.68323,4.68407,14000000.0
2008-07-11 18:25:00,4.6842,4.68516,4.68315,4.6851,18000000.0
2008-07-11 18:26:00,4.68563,4.68624,4.68418,4.68624,9000000.0
2008-07-11 18:27:00,4.68471,4.68608,4.68403,4.68419,16000000.0
2008-07-11 18:28:00,4.68498,4.68594,4.68459,4.6855,11000000.0
2008-07-11 18:29:00,4.68632,4.68682,4.68451,4.68642,15000000.0
2008-07-11 18:30:00,4.6868,4.6868,4.68487,4.68547,14000000.0
2008-07-11 18:31:00,4.68601,4.68652,4.68447,4.68511,19000000.0
2008-07-11 18:32:00,4.68602,4.68602,4.68412,4.68435,13000000.0
2008-07-11 18:33:00,4.68443,4.68602,4.68384,4.68588,13000000.0
2008-07-11 18:34:00,4.68555,4.68555,4.68419,4.68501,9000000.0
2008-07-11 18:35:00,4.68509,4.68509,4.68356,4.68356,14000000.0
2008-07-11 18:36:00,4.68513,4.68513,4.68368,4.68427,12000000.0
2008-07-11 18:37:00,4.68533,4.68533,4.68406,4.68406,13000000.0
2008-07-11 18:38:00,4.68384,4.68523,4.68382,4.68452,17000000.0
2008-07-11 18:39:00,4.68549,4.68562,4.68375,4.68509,18000000.0
2008-07-11 18:40:00,4.68407,4.68468,4.68362,4.6841,14000000.0
2008-07-11 18:41:00,4.68431,4.68545,4.68368,4.68423,18000000.0
2008-07-11 18:42:00,4.68504,4.68548,4.68383,4.68548,14000000.0
2008-07-11 18:43:00,4.68507,4.68654,4.68462,4.68572,14000000.0
2008-07-11 18:44:00,4.68704,4.68801,4.68542,4.68746,12000000.0
2008-07-11 18:45:00,4.68602,4.6866,4.68487,4.68487,17000000.0
2008-07-11 18:46:00,4.68566,4.68687,4.68552,4.68661,15000000.0
2008-07-11 18:47:00,4.6865,4.68683,4.68543,4.6861,16000000.0
2008-07-11 18:48:00,4.68679,4.68679,4.68544,4.68616,11000000.0
2008-07-11 18:49:00,4.68659,4.6869,4.68525,4.68525,8000000.0
2008-07-11 18:50:00,4.68597,4.68659,4.6852,4.68645,16000000.0
2008-07-11 18:51:00,4.68657,4.68694,4.68582,4.68638,19000000.0
2008-07-11 18:52:00,4.68714,4.68735,4.68608,4.68628,10000000.0
2008-07-11 18:53:00,4.6873,4.68794,4.68677,4.68713,10000000.0
2008-07-11 18:54:00,4.68746,4.68914,4.68699,4.68914,11000000.0
2008-07-11 18:55:00,4.68743,4.68843,4.68662,4.68662,8000000.0
2008-07-11 18:56:00,4.68751,4.68806,4.68636,4.68793,16000000.0
2008-07-11 18:57:00,4.68683,4.68868,4.68683,4.68852,8000000.0
2008-07-11 18:58:00,4.6874,4.68882,4.68678,4.6887,13000000.0
2008-07-11 18:59:00,4.68826,4.68859,4.68751,4.6881,17000000.0
2008-07-11 19:00:00,4.68796,4.68841,4.6875,4.68811,13000000.0
2008-07-11 19:01:00,4.68836,4.68914,4.68699,4.68783,12000000.0
2008-07-11 19:02:00,4.687,4.68967,4.687,4.68967,16000000.0
2008-07-11 19:03:00,4.68951,4.68978,4.68809,4.68956,17000000.0
2008-07-11 19:04:00,4.68813,4.68981,4.68813,4.68867,12000000.0
2008-07-11 19:05:00,4.68962,4.68962,4.68733,4.68883,17000000.0
2008-07-11 19:06:00,4.68939,4.69002,4.68844,4.68844,7000000.0
2008-07-11 19:07:00,4.69007,4.69015,4.68831,4.6888,20000000.0
2008-07-11 19:08:00,4.68925,4.6896,4.68809,4.68817,21000000.0
2008-07-11 19:09:00,4.68912,4.68982,4.68826,4.68826,16000000.0
2008-07-11 19:10:00,4.68917,4.69014,4.68816,4.68816,14000000.0
2008-07-11 19:11:00,4.68855,4.68953,4.6878,4.68841,12000000.0
2008-07-11 19:12:00,4.68784,4.68812,4.68649,4.68776,18000000.0
2008-07-11 19:13:00,4.68836,4.68838,4.68573,4.68785,14000000.0
2008-07-11 19:14:00,4.68652,4.68805,4.68581,4.68757,18000000.0
2008-07-11 19:15:00,4.68729,4.68794,4.68677,4.68779,9000000.0
2008-07-11 19:16:00,4.68765,4.68797,4.68685,4.68724,12000000.0
2008-07-11 19:17:00,4.68667,4.6876,4.68638,4.68686,14000000.0
2008-07-11 19:18:00,4.6865,4.68762,4.6861,4.68648,16000000.0
2008-07-11 19:19:00,4.68595,4.6871,4.68553,4.6866,7000000.0
2008-07-11 19:20:00,4.68708,4.68709,4.68563,4.6861,8000000.0
2008-07-11 19:21:00,4.68707,4.68713,4.68552,4.68706,18000000.0
2008-07-11 19:22:00,4.68595,4.68725,4.6859,4.68671,9000000.0
2008-07-11 19:23:00,4.68759,4.68878,4.68759,4.68787,10000000.0
2008-07-11 19:24:00,4.68876,4.68901,4.68714,4.68824,11000000.0
2008-07-11 19:25:00,4.68838,4.68876,4.6873,4.68732,17000000.0
2008-07-11 19:26:00,4.68803,4.68833,4.68713,4.6874,11000000.0
2008-07-11 19:27:00,4.6889,4.68939,4.68813,4.6888,13000000.0
2008-07-11 19:28:00,4.6899,4.6899,4.68795,4.68796,10000000.0
2008-07-11 19:29:00,4.68872,4.68898,4.6878,4.68847,11000000.0
2008-07-11 19:30:00,4.68897,4.68897,4.68732,4.68732,12000000.0
2008-07-11 19:31:00,4.68811,4.68926,4.68765,4.68926,8000000.0
2008-07-11 19:32:00,4.68904,4.68911,4.68789,4.6886,11000000.0
2008-07-11 19:33:00,4.68793,4.68866,4.68757,4.68866,13000000.0
2008-07-11 19:34:00,4.6879,4.68955,4.68782,4.6885,12000000.0
2008-07-11 19:35:00,4.68886,4.68946,4.68793,4.68931,13000000.0
2008-07-11 19:36:00,4.69009,4.69009,4.68841,4.68899,12000000.0
2008-07-11 19:37:00,4.68889,4.68939,4.68843,4.68939,8000000.0
2008-07-11 19:38:00,4.68968,4.69108,4.68935,4.69108,20000000.0
2008-07-11 19:39:00,4.69017,4.6912,4.68986,4.6907,11000000.0
2008-07-11 19:40:00,4.69138,4.69138,4.6895,4.6895,11000000.0
2008-07-11 19:41:00,4.69038,4.69123,4.69022,4.69123,9000000.0
2008-07-11 19:42:00,4.69154,4.692,4.69055,4.69081,10000000.0
2008-07-11 19:43:00,4.69126,4.69212,4.69053,4.69212,14000000.0
2008-07-11 19:44:00,4.69218,4.69228,4.69056,4.69105,15000000.0
2008-07-11 19:45:00,4.69083,4.69198,4.69012,4.69121,12000000.0
2008-07-11 19:46:00,4.6902,4.69095,4.68956,4.69095,11000000.0
2008-07-11 19:47:00,4.68978,4.69068,4.68918,4.68985,10000000.0
2008-07-11 19:48:00,4.69029,4.69061,4.68878,4.68892,9000000.0
2008-07-11 19:49:00,4.68927,4.68977,4.68834,4.68977,16000000.0
2008-07-11 19:50:00,4.68858,4.68967,4.68835,4.6896,10000000.0
2008-07-11 19:51:00,4.68864,4.68942,4.68808,4.68865,11000000.0
2008-07-11 19:52:00,4.68875,4.68969,4.6879,4.68948,19000000.0
2008-07-11 19:53:00,4.68846,4.68909,4.68798,4.68798,19000000.0
2008-07-11 19:54:00,4.68835,4.68904,4.68783,4.68802,14000000.0
2008-07-11 19:55:00,4.68914,4.68959,4.68844,4.68913,16000000.0
2008-07-11 19:56:00,4.68811,4.68916,4.68805,4.68874,12000000.0
2008-07-11 19:57:00,4.68974,4.68974,4.68751,4.68808,14000000.0
2008-07-11 19:58:00,4.68878,4.68878,4.68757,4.68757,13000000.0
2008-07-11 19:59:00,4.68816,4.68866,4.68691,4.68804,10000000.0
2008-07-11 20:00:00,4.68823,4.68906,4.6874,4.68906,15000000.0
2008-07-11 20:01:00,4.68793,4.6895,4.68793,4.6895,14000000.0
2008-07-11 20:02:00,4.68791,4.68916,4.68788,4.68916,8000000.0
2008-07-11 20:03:00,4.68947,4.6904,4.6885,4.6888,13000000.0
2008-07-11 20:04:00,4.68942,4.69109,4.68875,4.69109,12000000.0
2008-07-11 20:05:00,4.69006,4.69073,4.68976,4.69073,11000000.0
2008-07-11 20:06:00,4.69029,4.6914,4.68994,4.69127,10000000.0
2008-07-11 20:07:00,4.69157,4.69157,4.68949,4.68949,13000000.0
2008-07-11 20:08:00,4.69012,4.69067,4.68937,4.69032,16000000.0
2008-07-11 20:09:00,4.69037,4.69121,4.6891,4.6897,17000000.0
2008-07-11 20:10:00,4.69044,4.69075,4.68973,4.69012,10000000.0
2008-07-11 20:11:00,4.69015,4.69072,4.6895,4.6898,13000000.0
2008-07-11 20:12:00,4.69067,4.69114,4.68936,4.69086,15000000.0
2008-07-11 20:13:00,4.69051,4.69104,4.68984,4.69016,13000000.0
2008-07-11 20:14:00,4.68985,4.69056,4.68931,4.68931,8000000.0
2008-07-11 20:15:00,4.69002,4.69062,4.6895,4.69059,10000000.0
2008-07-11 20:16:00,4.69048,4.69082,4.68942,4.69082,14000000.0
2008-07-11 20:17:00,4.68947,4.69102,4.6893,4.69036,13000000.0
2008-07-11 20:18:00,4.68951,4.69049,4.68918,4.69043,7000000.0
2008-07-11 20:19:00,4.68994,4.69053,4.68927,4.69053,11000000.0
2008-07-11 20:20:00,4.68947,4.69094,4.68883,4.69042,19000000.0
2008-07-11 20:21:00,4.68919,4.68963,4.68822,4.68909,11000000.0
2008-07-11 20:22:00,4.68812,4.68875,4.68749,4.68841,11000000.0
2008-07-11 20:23:00,4.68758,4.68923,4.68734,4.68797,13000000.0
2008-07-11 20:24:00,4.68754,4.6879,4.68649,4.68772,9000000.0
2008-07-11 20:25:00,4.68754,4.6885,4.68709,4.6885,18000000.0
2008-07-11 20:26:00,4.68877,4.68932,4.68796,4.68875,7000000.0
2008-07-11 20:27:00,4.68876,4.68921,4.6881,4.68921,9000000.0
2008-07-11 20:28:00,4.68864,4.68955,4.68757,4.68757,13000000.0
2008-07-11 20:29:00,4.68849,4.68903,4.68735,4.68903,14000000.0
2008-07-11 20:30:00,4.68865,4.68919,4.68741,4.68871,16000000.0
2008-07-11 20:31:00,4.68839,4.68923,4.68803,4.68923,22000000.0
2008-07-11 20:32:00,4.68902,4.68928,4.68792,4.68928,12000000.0
2008-07-11 20:33:00,4.68779,4.68939,4.68779,4.6891,13000000.0
2008-07-11 20:34:00,4.6884,4.68896,4.68743,4.68804,15000000.0
2008-07-11 20:35:00,4.68765,4.68779,4.68642,4.68642,16000000.0
2008-07-11 20:36:00,4.68749,4.68916,4.68712,4.68869,15000000.0
2008-07-11 20:37:00,4.68834,4.68904,4.68786,4.68901,14000000.0
2008-07-11 20:38:00,4.68797,4.68846,4.6866,4.6878,13000000.0
2008-07-11 20:39:00,4.6869,4.68815,4.68682,4.68764,18000000.0
2008-07-11 20:40:00,4.68687,4.68871,4.68687,4.68871,14000000.0
2008-07-11 20:41:00,4.68747,4.68792,4.68671,4.6878,18000000.0
2008-07-11 20:42:00,4.68693,4.68745,4.68615,4.68695,12000000.0
2008-07-11 20:43:00,4.68852,4.68855,4.68646,4.6874,18000000.0
2008-07-11 20:44:00,4.68759,4.68759,4.68603,4.68718,18000000.0
2008-07-11 20:45:00,4.68674,4.6894,4.68614,4.68877,11000000.0
2008-07-11 20:46:00,4.68874,4.69062,4.68871,4.69014,18000000.0
2008-07-11 20:47:00,4.69069,4.69116,4.68967,4.69097,20000000.0
2008-07-11 20:48:00,4.69036,4.69083,4.6883,4.69083,17000000.0
2008-07-11 20:49:00,4.69038,4.69221,4.68952,4.69221,16000000.0
2008-07-11 20:50:00,4.69149,4.69223,4.69051,4.69106,8000000.0
2008-07-11 20:51:00,4.6908,4.69139,4.69011,4.6913,8000000.0
2008-07-11 20:52:00,4.6912,4.6912,4.68891,4.69003,12000000.0
2008-07-11 20:53:00,4.69034,4.69119,4.68928,4.68999,16000000.0
2008-07-11 20:54:00,4.68972,4.69017,4.68826,4.68888,15000000.0
2008-07-11 20:55:00,4.68858,4.68936,4.68776,4.68834,16000000.0
2008-07-11 20:56:00,4.68826,4.68873,4.68734,4.68765,7000000.0
2008-07-11 20:57:00,4.6873,4.68805,4.68586,4.68692,14000000.0
2008-07-11 20:58:00,4.68702,4.68835,4.68701,4.68777,10000000.0
2008-07-11 20:59:00,4.68902,4.68954,4.68794,4.68941,11000000.0
2008-07-11 21:00:00,4.68928,4.69055,4.68864,4.69055,14000000.0
2008-07-11 21:01:00,4.68918,4.6896,4.68815,4.68925,12000000.0
2008-07-11 21:02:00,4.68879,4.69001,4.6882,4.68852,17000000.0
2008-07-11 21:03:00,4.68907,4.68923,4.68716,4.68734,11000000.0
2008-07-11 21:04:00,4.68493,4.68669,4.68485,4.6865,10000000.0
2008-07-11 21:05:00,4.68558,4.68619,4.68503,4.68603,8000000.0
2008-07-11 21:06:00,4.68605,4.68605,4.68241,4.6837,13000000.0
2008-07-11 21:07:00,4.68261,4.68499,4.67974,4.68085,14000000.0
2008-07-11 21:08:00,4.68001,4.68001,4.67867,4.67944,8000000.0
2008-07-11 21:09:00,4.67842,4.67931,4.6781,4.67898,13000000.0
2008-07-11 21:10:00,4.67928,4.68012,4.67767,4.679,17000000.0
2008-07-11 21:11:00,4.67764,4.67933,4.67746,4.67917,15000000.0
2008-07-11 21:12:00,4.67917,4.67917,4.67811,4.67867,11000000.0
2008-07-11 21:13:00,4.67912,4.67988,4.67818,4.67988,12000000.0
2008-07-11 21:14:00,4.67843,4.67967,4.67683,4.67722,14000000.0
2008-07-11 21:15:00,4.67778,4.67778,4.67602,4.67666,13000000.0
2008-07-11 21:16:00,4.67652,4.67833,4.67652,4.6772,12000000.0
2008-07-11 21:17:00,4.67752,4.67812,4.67653,4.67812,16000000.0
2008-07-11 21:18:00,4.67786,4.67799,4.67711,4.67782,15000000.0
2008-07-11 21:19:00,4.67796,4.67822,4.67696,4.67781,15000000.0
2008-07-11 21:20:00,4.67897,4.67926,4.67759,4.67843,8000000.0
2008-07-11 21:21:00,4.67847,4.67868,4.6773,4.6779,17000000.0
2008-07-11 21:22:00,4.67802,4.67807,4.67687,4.67703,11000000.0
2008-07-11 21:23:00,4.6776,4.67774,4.67578,4.67578,23000000.0
2008-07-11 21:24:00,4.67678,4.67733,4.67576,4.67661,13000000.0
2008-07-11 21:25:00,4.67734,4.67744,4.67576,4.67676,15000000.0
2008-07-11 21:26:00,4.67707,4.67793,4.67639,4.67793,10000000.0
2008-07-11 21:27:00,4.67783,4.67827,4.6765,4.67736,10000000.0
2008-07-11 21:28:00,4.67756,4.67769,4.67646,4.67646,13000000.0
2008-07-11 21:29:00,4.67743,4.67744,4.67612,4.67612,10000000.0
2008-07-11 21:30:00,4.67748,4.67779,4.67636,4.67722,16000000.0
2008-07-11 21:31:00,4.67626,4.6774,4.67584,4.6767,18000000.0
2008-07-11 21:32:00,4.67727,4.67727,4.67522,4.67587,15000000.0
2008-07-11 21:33:00,4.67472,4.67558,4.67402,4.67454,13000000.0
2008-07-11 21:34:00,4.67446,4.67556,4.67409,4.67556,9000000.0
2008-07-11 21:35:00,4.67488,4.67513,4.67364,4.67364,8000000.0
2008-07-11 21:36:00,4.67507,4.67551,4.67357,4.67515,18000000.0
2008-07-11 21:37:00,4.67445,4.67524,4.67408,4.67462,22000000.0
2008-07-11 21:38:00,4.675,4.67514,4.67418,4.67448,9000000.0
2008-07-11 21:39:00,4.67591,4.67591,4.67423,4.67518,11000000.0
2008-07-11 21:40:00,4.67422,4.67546,4.67402,4.67402,19000000.0
2008-07-11 21:41:00,4.67484,4.67548,4.67415,4.67512,12000000.0
2008-07-11 21:42:00,4.67533,4.67578,4.67487,4.67487,11000000.0
2008-07-11 21:43:00,4.67505,4.67574,4.67429,4.67574,14000000.0
2008-07-11 21:44:00,4.67489,4.67711,4.67489,4.67711,13000000.0
2008-07-11 21:45:00,4.67672,4.67678,4.67558,4.6765,12000000.0
2008-07-11 21:46:00,4.67769,4.67769,4.67603,4.6765,14000000.0
2008-07-11 21:47:00,4.67695,4.67799,4.6758,4.67648,17000000.0
2008-07-11 21:48:00,4.67716,4.67758,4.67596,4.67697,16000000.0
2008-07-11 21:49:00,4.67626,4.67742,4.67585,4.67634,14000000.0
2008-07-11 21:50:00,4.67714,4.678,4.6766,4.67697,13000000.0
2008-07-11 21:51:00,4.67715,4.67736,4.67629,4.67736,14000000.0
2008-07-11 21:52:00,4.67658,4.67886,4.67658,4.67777,17000000.0
2008-07-11 21:53:00,4.67817,4.67943,4.67764,4.67813,27000000.0
2008-07-11 21:54:00,4.67906,4.67914,4.67787,4.67894,10000000.0
2008-07-11 21:55:00,4.67884,4.67896,4.67737,4.67765,8000000.0
2008-07-11 21:56:00,4.67915,4.67915,4.6778,4.67787,16000000.0
2008-07-11 21:57:00,4.67896,4.67896,4.67733,4.67836,18000000.0
2008-07-11 21:58:00,4.67718,4.67869,4.67718,4.67755,18000000.0
2008-07-11 21:59:00,4.67762,4.67972,4.67762,4.67829,17000000.0
2008-07-11 22:00:00,4.67891,4.67932,4.67847,4.67847,9000000.0
2008-07-11 22:01:00,4.67908,4.67908,4.67746,4.67746,22000000.0
2008-07-11 22:02:00,4.67859,4.679,4.67794,4.679,11000000.0
2008-07-11 22:03:00,4.67872,4.6795,4.67803,4.67884,16000000.0
2008-07-11 22:04:00,4.67914,4.67979,4.67779,4.67816,12000000.0
2008-07-11 22:05:00,4.67761,4.67909,4.67744,4.67903,7000000.0
2008-07-11 22:06:00,4.67958,4.68004,4.67811,4.67919,15000000.0
2008-07-11 22:07:00,4.67818,4.67955,4.67795,4.67906,19000000.0
2008-07-11 22:08:00,4.67882,4.67882,4.67803,4.67831,11000000.0
2008-07-11 22:09:00,4.67855,4.6791,4.67791,4.6791,10000000.0
2008-07-11 22:10:00,4.67724,4.67885,4.67724,4.67823,10000000.0
2008-07-11 22:11:00,4.6784,4.67842,4.67749,4.67775,18000000.0
2008-07-11 22:12:00,4.67868,4.67873,4.678,4.67803,11000000.0
2008-07-11 22:13:00,4.67848,4.67873,4.67779,4.67863,14000000.0
2008-07-11 22:14:00,4.67909,4.68005,4.67863,4.67903,24000000.0
2008-07-11 22:15:00,4.67896,4.67942,4.67839,4.67885,13000000.0
2008-07-11 22:16:00,4.67924,4.67924,4.67769,4.67825,13000000.0
2008-07-11 22:17:00,4.67814,4.67871,4.67795,4.67829,8000000.0
2008-07-11 22:18:00,4.67777,4.67817,4.67696,4.67758,13000000.0
2008-07-11 22:19:00,4.67667,4.67812,4.67605,4.67738,14000000.0
2008-07-11 22:20:00,4.67678,4.67686,4.67543,4.67616,21000000.0
2008-07-11 22:21:00,4.67623,4.67658,4.67579,4.676,13000000.0
2008-07-11 22:22:00,4.67601,4.67625,4.6754,4.67615,12000000.0
2008-07-11 22:23:00,4.67686,4.67709,4.67563,4.67686,18000000.0
2008-07-11 22:24:00,4.67623,4.67637,4.67539,4.67578,14000000.0
2008-07-11 22:25:00,4.67678,4.67678,4.6756,4.67642,13000000.0
2008-07-11 22:26:00,4.67678,4.67687,4.67496,4.6765,13000000.0
2008-07-11 22:27:00,4.67564,4.67681,4.67529,4.67681,16000000.0
2008-07-11 22:28:00,4.676,4.67681,4.6758,4.67681,13000000.0
2008-07-11 22:29:00,4.67615,4.67655,4.67538,4.67646,21000000.0
2008-07-11 22:30:00,4.67658,4.67667,4.67511,4.67603,17000000.0
2008-07-11 22:31:00,4.67541,4.67607,4.67502,4.67558,10000000.0
2008-07-11 22:32:00,4.67589,4.67612,4.67483,4.67612,13000000.0
2008-07-11 22:33:00,4.67635,4.67635,4.67509,4.67599,13000000.0
2008-07-11 22:34:00,4.67577,4.676,4.67481,4.67568,13000000.0
2008-07-11 22:35:00,4.67524,4.67623,4.67483,4.67534,19000000.0
2008-07-11 22:36:00,4.67605,4.67605,4.67489,4.67539,14000000.0
2008-07-11 22:37:00,4.6747,4.67614,4.6747,4.67614,17000000.0
2008-07-11 22:38:00,4.67592,4.67592,4.67474,4.67517,9000000.0
2008-07-11 22:39:00,4.67548,4.67616,4.67499,4.67521,20000000.0
2008-07-11 22:40:00,4.67561,4.67627,4.67484,4.67484,13000000.0
2008-07-11 22:41:00,4.67545,4.67563,4.67457,4.67471,13000000.0
2008-07-11 22:42:00,4.67559,4.67596,4.67514,4.67574,10000000.0
2008-07-11 22:43:00,4.67516,4.67592,4.67494,4.67563,15000000.0
2008-07-11 22:44:00,4.6756,4.67595,4.67479,4.67479,16000000.0
2008-07-11 22:45:00,4.67573,4.67595,4.67481,4.67567,14000000.0
2008-07-11 22:46:00,4.67549,4.67615,4.67523,4.67615,12000000.0
2008-07-11 22:47:00,4.67589,4.67619,4.6753,4.6757,7000000.0
2008-07-11 22:48:00,4.67551,4.67631,4.67503,4.67598,16000000.0
2008-07-11 22:49:00,4.67621,4.67632,4.67544,4.6762,10000000.0
2008-07-11 22:50:00,4.67614,4.67669,4.67542,4.6762,15000000.0
2008-07-11 22:51:00,4.67586,4.67695,4.67583,4.67594,17000000.0
2008-07-11 22:52:00,4.67611,4.67669,4.67566,4.67589,10000000.0
2008-07-11 22:53:00,4.67635,4.67677,4.67579,4.6762,20000000.0
2008-07-11 22:54:00,4.67631,4.67679,4.67588,4.67679,10000000.0
2008-07-11 22:55:00,4.67525,4.67686,4.67525,4.67686,12000000.0
2008-07-11 22:56:00,4.6765,4.67657,4.67577,4.67577,9000000.0
2008-07-11 22:57:00,4.67504,4.67595,4.67504,4.67536,18000000.0
2008-07-11 22:58:00,4.67458,4.67556,4.67431,4.67529,13000000.0
2008-07-11 22:59:00,4.67487,4.67554,4.67417,4.67417,10000000.0
2008-07-14 02:00:00,4.68536,4.68542,4.68451,4.68531,11000000.0
2008-07-14 02:01:00,4.68588,4.68724,4.68586,4.68724,11000000.0
2008-07-14 02:02:00,4.6879,4.68817,4.68668,4.68742,13000000.0
2008-07-14 02:03:00,4.68702,4.68709,4.6864,4.68693,8000000.0
2008-07-14 02:04:00,4.68683,4.68783,4.68603,4.68762,18000000.0
2008-07-14 02:05:00,4.68781,4.6884,4.68705,4.68824,14000000.0
2008-07-14 02:06:00,4.68774,4.68823,4.68682,4.68818,18000000.0
2008-07-14 02:07:00,4.68762,4.68832,4.68697,4.68832,12000000.0
2008-07-14 02:08:00,4.68781,4.68822,4.68708,4.68769,12000000.0
2008-07-14 02:09:00,4.68702,4.68783,4.68632,4.68659,11000000.0
2008-07-14 02:10:00,4.68644,4.68659,4.68438,4.68438,10000000.0
2008-07-14 02:11:00,4.68524,4.68773,4.685,4.6865,16000000.0
2008-07-14 02:12:00,4.68588,4.68715,4.68588,4.6866,17000000.0
2008-07-14 02:13:00,4.68662,4.68751,4.68628,4.68724,9000000.0
2008-07-14 02:14:00,4.68718,4.68749,4.68638,4.6868,16000000.0
2008-07-14 02:15:00,4.68707,4.68813,4.68657,4.68729,15000000.0
2008-07-14 02:16:00,4.68735,4.68761,4.68648,4.68675,16000000.0
2008-07-14 02:17:00,4.68679,4.68792,4.68649,4.68785,14000000.0
2008-07-14 02:18:00,4.68789,4.68961,4.68754,4.6887,16000000.0
2008-07-14 02:19:00,4.69057,4.69077,4.68947,4.69024,11000000.0
2008-07-14 02:20:00,4.68983,4.69105,4.68959,4.69105,10000000.0
2008-07-14 02:21:00,4.69071,4.69087,4.6892,4.68989,18000000.0
2008-07-14 02:22:00,4.69045,4.69045,4.68907,4.68938,15000000.0
2008-07-14 02:23:00,4.68922,4.69006,4.68823,4.68926,16000000.0
2008-07-14 02:24:00,4.68981,4.6908,4.68909,4.6903,12000000.0
2008-07-14 02:25:00,4.69004,4.69092,4.68958,4.69045,18000000.0
2008-07-14 02:26:00,4.69052,4.69084,4.68971,4.68971,8000000.0
2008-07-14 02:27:00,4.69053,4.69111,4.68988,4.69088,12000000.0
2008-07-14 02:28:00,4.69032,4.69032,4.68895,4.68928,15000000.0
2008-07-14 02:29:00,4.68997,4.69002,4.68842,4.69002,15000000.0
2008-07-14 02:30:00,4.68932,4.68979,4.68709,4.68709,19000000.0
2008-07-14 02:31:00,4.68759,4.68786,4.68633,4.68678,13000000.0
2008-07-14 02:32:00,4.68811,4.68838,4.6869,4.68724,17000000.0
2008-07-14 02:33:00,4.6878,4.68868,4.68756,4.68797,10000000.0
2008-07-14 02:34:00,4.68847,4.68847,4.68644,4.68654,11000000.0
2008-07-14 02:35:00,4.68736,4.6885,4.68696,4.68803,14000000.0
2008-07-14 02:36:00,4.68706,4.68852,4.68706,4.6881,13000000.0
2008-07-14 02:37:00,4.68701,4.68823,4.68701,4.68789,9000000.0
2008-07-14 02:38:00,4.68844,4.68844,4.68734,4.68734,12000000.0
2008-07-14 02:39:00,4.68831,4.68831,4.68683,4.68735,11000000.0
2008-07-14 02:40:00,4.68834,4.68834,4.68678,4.68756,19000000.0
2008-07-14 02:41:00,4.68763,4.68763,4.68575,4.68609,12000000.0
2008-07-14 02:42:00,4.6863,4.6875,4.68585,4.6875,11000000.0
2008-07-14 02:43:00,4.68665,4.68722,4.68618,4.68661,12000000.0
2008-07-14 02:44:00,4.68563,4.6864,4.68501,4.6864,9000000.0
2008-07-14 02:45:00,4.68637,4.68774,4.68576,4.68772,13000000.0
2008-07-14 02:46:00,4.68775,4.68782,4.68678,4.68746,11000000.0
2008-07-14 02:47:00,4.6866,4.6881,4.6866,4.68751,10000000.0
2008-07-14 02:48:00,4.68755,4.68763,4.68663,4.68743,11000000.0
2008-07-14 02:49:00,4.68748,4.68779,4.68637,4.68685,10000000.0
2008-07-14 02:50:00,4.6863,4.6879,4.68597,4.68687,17000000.0
2008-07-14 02:51:00,4.68704,4.68741,4.68628,4.68682,15000000.0
2008-07-14 02:52:00,4.68677,4.68754,4.68558,4.68704,13000000.0
2008-07-14 02:53:00,4.68733,4.68797,4.6867,4.68766,12000000.0
2008-07-14 02:54:00,4.68877,4.68884,4.68666,4.68751,13000000.0
2008-07-14 02:55:00,4.68677,4.68753,4.68632,4.68724,13000000.0
2008-07-14 02:56:00,4.68718,4.68792,4.6864,4.68655,13000000.0
2008-07-14 02:57:00,4.68715,4.68746,4.6866,4.68739,10000000.0
2008-07-14 02:58:00,4.68768,4.68768,4.68612,4.68681,15000000.0
2008-07-14 02:59:00,4.68691,4.6884,4.68652,4.68705,12000000.0
2008-07-14 03:00:00,4.68815,4.68881,4.68756,4.68756,17000000.0
2008-07-14 03:01:00,4.68787,4.68794,4.68727,4.68727,9000000.0
2008-07-14 03:02:00,4.68711,4.68831,4.68708,4.68737,15000000.0
2008-07-14 03:03:00,4.688,4.68827,4.68722,4.68746,14000000.0
2008-07-14 03:04:00,4.68772,4.68846,4.68764,4.68817,11000000.0
2008-07-14 03:05:00,4.68768,4.68816,4.68719,4.68719,12000000.0
2008-07-14 03:06:00,4.68865,4.68865,4.68727,4.68789,12000000.0
2008-07-14 03:07:00,4.68648,4.68655,4.68635,4.68635,18000000.0
2008-07-14 03:08:00,4.68805,4.68849,4.68739,4.68777,9000000.0
2008-07-14 03:09:00,4.68754,4.68785,4.68705,4.68723,9000000.0
2008-07-14 03:10:00,4.68686,4.68791,4.68686,4.68721,11000000.0
2008-07-14 03:11:00,4.68842,4.68842,4.68749,4.68774,16000000.0
2008-07-14 03:12:00,4.68819,4.68864,4.68747,4.68848,8000000.0
2008-07-14 03:13:00,4.68879,4.68884,4.6878,4.68828,12000000.0
2008-07-14 03:14:00,4.68799,4.68861,4.68716,4.68804,16000000.0
2008-07-14 03:15:00,4.68736,4.6875,4.68685,4.68702,10000000.0
2008-07-14 03:16:00,4.68705,4.68797,4.68675,4.68761,16000000.0
2008-07-14 03:17:00,4.68841,4.68872,4.68733,4.68818,16000000.0
2008-07-14 03:18:00,4.68883,4.68883,4.68771,4.68813,9000000.0
2008-07-14 03:19:00,4.68836,4.68914,4.688,4.68914,10000000.0
2008-07-14 03:20:00,4.68881,4.68933,4.68786,4.68933,20000000.0
2008-07-14 03:21:00,4.68887,4.68991,4.68815,4.68873,18000000.0
2008-07-14 03:22:00,4.68937,4.68937,4.68785,4.6879,15000000.0
2008-07-14 03:23:00,4.68871,4.6897,4.68859,4.6897,15000000.0
2008-07-14 03:24:00,4.69013,4.69059,4.68946,4.69059,12000000.0
2008-07-14 03:25:00,4.6899,4.69079,4.68964,4.69011,15000000.0
2008-07-14 03:26:00,4.69105,4.69105,4.68982,4.691,19000000.0
2008-07-14 03:27:00,4.69039,4.69058,4.68976,4.69019,8000000.0
2008-07-14 03:28:00,4.68989,4.69067,4.68939,4.68998,13000000.0
2008-07-14 03:29:00,4.68872,4.69033,4.68872,4.69009,9000000.0
2008-07-14 03:30:00,4.68988,4.69029,4.68878,4.68934,17000000.0
2008-07-14 03:31:00,4.6885,4.68893,4.6877,4.6877,7000000.0
2008-07-14 03:32:00,4.68867,4.6893,4.6879,4.68791,15000000.0
2008-07-14 03:33:00,4.68843,4.68883,4.68785,4.68809,14000000.0
2008-07-14 03:34:00,4.68838,4.68838,4.68637,4.68737,13000000.0
2008-07-14 03:35:00,4.68764,4.6881,4.68697,4.68737,9000000.0
2008-07-14 03:36:00,4.68704,4.68709,4.68597,4.68634,13000000.0
2008-07-14 03:37:00,4.68609,4.68732,4.68609,4.68687,13000000.0
2008-07-14 03:38:00,4.68649,4.68693,4.6857,4.6867,14000000.0
2008-07-14 03:39:00,4.68757,4.68772,4.68642,4.68671,11000000.0
2008-07-14 03:40:00,4.6875,4.6875,4.68614,4.68614,12000000.0
2008-07-14 03:41:00,4.68719,4.68719,4.68567,4.68716,19000000.0
2008-07-14 03:42:00,4.68672,4.68726,4.68621,4.6863,10000000.0
2008-07-14 03:43:00,4.68689,4.68802,4.68669,4.68744,12000000.0
2008-07-14 03:44:00,4.68773,4.68862,4.68729,4.68757,12000000.0
2008-07-14 03:45:00,4.68756,4.68813,4.6873,4.68751,14000000.0
2008-07-14 03:46:00,4.68814,4.68814,4.6869,4.68755,13000000.0
2008-07-14 03:47:00,4.68712,4.68745,4.68659,4.68734,9000000.0
2008-07-14 03:48:00,4.68654,4.68812,4.68648,4.68804,8000000.0
2008-07-14 03:49:00,4.68762,4.68832,4.68691,4.68691,19000000.0
2008-07-14 03:50:00,4.68871,4.68871,4.68715,4.68807,12000000.0
2008-07-14 03:51:00,4.68853,4.68856,4.68749,4.68798,15000000.0
2008-07-14 03:52:00,4.68678,4.68843,4.68675,4.6875,11000000.0
2008-07-14 03:53:00,4.68815,4.68815,4.68795,4.68808,12000000.0
2008-07-14 03:54:00,4.68766,4.68777,4.68675,4.68709,12000000.0
2008-07-14 03:55:00,4.68641,4.6879,4.68641,4.68723,12000000.0
2008-07-14 03:56:00,4.68666,4.68784,4.68644,4.68652,14000000.0
2008-07-14 03:57:00,4.6884,4.6884,4.68712,4.68787,15000000.0
2008-07-14 03:58:00,4.68738,4.68745,4.68725,4.68745,12000000.0
2008-07-14 03:59:00,4.68768,4.68775,4.68755,4.68775,17000000.0
2008-07-14 04:00:00,4.6878,4.6883,4.68703,4.6876,14000000.0
2008-07-14 04:01:00,4.6879,4.68796,4.68693,4.68774,13000000.0
2008-07-14 04:02:00,4.68739,4.68821,4.68672,4.68689,16000000.0
2008-07-14 04:03:00,4.68705,4.68826,4.68704,4.68714,14000000.0
2008-07-14 04:04:00,4.68615,4.68635,4.68615,4.68635,19000000.0
2008-07-14 04:05:00,4.68765,4.68807,4.68663,4.68755,12000000.0
2008-07-14 04:06:00,4.68761,4.68808,4.6869,4.68763,18000000.0
2008-07-14 04:07:00,4.68757,4.68802,4.68674,4.68674,16000000.0
2008-07-14 04:08:00,4.68725,4.68745,4.68725,4.68725,8000000.0
2008-07-14 04:09:00,4.68735,4.68755,4.68735,4.68755,13000000.0
2008-07-14 04:10:00,4.68788,4.68788,4.68745,4.68753,14000000.0
2008-07-14 04:11:00,4.68628,4.68635,4.68615,4.68615,18000000.0
2008-07-14 04:12:00,4.68751,4.68794,4.68667,4.68753,10000000.0
2008-07-14 04:13:00,4.68707,4.68792,4.68664,4.68768,14000000.0
2008-07-14 04:14:00,4.68731,4.68754,4.68594,4.68702,20000000.0
2008-07-14 04:15:00,4.68658,4.68724,4.68584,4.68643,14000000.0
2008-07-14 04:16:00,4.68668,4.68668,4.68428,4.68428,15000000.0
2008-07-14 04:17:00,4.68578,4.68689,4.68518,4.68597,22000000.0
2008-07-14 04:18:00,4.68555,4.68614,4.68468,4.68575,17000000.0
2008-07-14 04:19:00,4.68504,4.68607,4.68486,4.68492,12000000.0
2008-07-14 04:20:00,4.68556,4.68646,4.68511,4.68592,17000000.0
2008-07-14 04:21:00,4.6852,4.68656,4.6852,4.68583,13000000.0
2008-07-14 04:22:00,4.68509,4.68659,4.68509,4.68621,14000000.0
2008-07-14 04:23:00,4.68642,4.6866,4.68595,4.68641,9000000.0
2008-07-14 04:24:00,4.68701,4.68718,4.68603,4.68628,9000000.0
2008-07-14 04:25:00,4.68632,4.68674,4.68591,4.68674,13000000.0
2008-07-14 04:26:00,4.68639,4.6866,4.68511,4.68615,12000000.0
2008-07-14 04:27:00,4.68597,4.68606,4.68533,4.68533,16000000.0
2008-07-14 04:28:00,4.68645,4.68645,4.68476,4.68485,11000000.0
2008-07-14 04:29:00,4.68592,4.68592,4.68415,4.68421,20000000.0
2008-07-14 04:30:00,4.68323,4.68531,4.68323,4.68531,16000000.0
2008-07-14 04:31:00,4.68448,4.6855,4.68375,4.68486,12000000.0
2008-07-14 04:32:00,4.68507,4.6853,4.68421,4.6846,11000000.0
2008-07-14 04:33:00,4.68517,4.68517,4.68395,4.68454,14000000.0
2008-07-14 04:34:00,4.68371,4.68535,4.68371,4.68466,11000000.0
2008-07-14 04:35:00,4.68399,4.68553,4.68399,4.68477,14000000.0
2008-07-14 04:36:00,4.68513,4.6856,4.68469,4.68515,11000000.0
2008-07-14 04:37:00,4.68514,4.68572,4.68443,4.68447,15000000.0
2008-07-14 04:38:00,4.68433,4.68489,4.68406,4.68462,7000000.0
2008-07-14 04:39:00,4.68445,4.68445,4.68279,4.68422,19000000.0
2008-07-14 04:40:00,4.68344,4.6837,4.68252,4.68336,14000000.0
2008-07-14 04:41:00,4.68431,4.68431,4.68268,4.68348,12000000.0
2008-07-14 04:42:00,4.68393,4.68393,4.68235,4.68275,11000000.0
2008-07-14 04:43:00,4.68238,4.68323,4.6818,4.68197,15000000.0
2008-07-14 04:44:00,4.68288,4.68338,4.6818,4.68283,13000000.0
2008-07-14 04:45:00,4.68267,4.68322,4.68203,4.68203,19000000.0
2008-07-14 04:46:00,4.68191,4.68335,4.68191,4.68244,14000000.0
2008-07-14 04:47:00,4.68308,4.68367,4.68286,4.68337,7000000.0
2008-07-14 04:48:00,4.68347,4.68362,4.68215,4.68338,14000000.0
2008-07-14 04:49:00,4.68196,4.6831,4.68152,4.68225,12000000.0
2008-07-14 04:50:00,4.6826,4.6826,4.681,4.68249,9000000.0
2008-07-14 04:51:00,4.6822,4.68239,4.68041,4.68046,16000000.0
2008-07-14 04:52:00,4.68215,4.68304,4.68099,4.68184,14000000.0
2008-07-14 04:53:00,4.68149,4.68283,4.68149,4.6826,12000000.0
2008-07-14 04:54:00,4.68292,4.68292,4.68223,4.68275,9000000.0
2008-07-14 04:55:00,4.68263,4.68263,4.68109,4.68223,19000000.0
2008-07-14 04:56:00,4.68042,4.68252,4.68042,4.68155,17000000.0
2008-07-14 04:57:00,4.68142,4.68201,4.68106,4.68127,15000000.0
2008-07-14 04:58:00,4.68204,4.68204,4.68118,4.68129,7000000.0
2008-07-14 04:59:00,4.68228,4.68228,4.68125,4.68181,10000000.0
2008-07-14 05:00:00,4.68241,4.68246,4.68064,4.68194,19000000.0
2008-07-14 05:01:00,4.68188,4.68213,4.68116,4.68148,8000000.0
2008-07-14 05:02:00,4.6807,4.68186,4.6807,4.68147,8000000.0
2008-07-14 05:03:00,4.6816,4.68246,4.68151,4.68151,13000000.0
2008-07-14 05:04:00,4.68223,4.68301,4.68178,4.68266,16000000.0
2008-07-14 05:05:00,4.68327,4.68457,4.68245,4.68406,17000000.0
2008-07-14 05:06:00,4.68419,4.68461,4.68332,4.68377,15000000.0
2008-07-14 05:07:00,4.68447,4.68497,4.68375,4.68461,9000000.0
2008-07-14 05:08:00,4.68505,4.68517,4.68396,4.68476,14000000.0
2008-07-14 05:09:00,4.6844,4.68543,4.68358,4.68436,15000000.0
2008-07-14 05:10:00,4.6843,4.68508,4.68348,4.68475,13000000.0
2008-07-14 05:11:00,4.68423,4.685,4.68339,4.68404,13000000.0
2008-07-14 05:12:00,4.68426,4.68475,4.68359,4.6841,15000000.0
2008-07-14 05:13:00,4.68422,4.68468,4.68309,4.6839,14000000.0
2008-07-14 05:14:00,4.6827,4.68415,4.68258,4.68316,13000000.0
2008-07-14 05:15:00,4.6838,4.68385,4.68256,4.68375,15000000.0
2008-07-14 05:16:00,4.68277,4.68409,4.68231,4.68318,12000000.0
2008-07-14 05:17:00,4.68359,4.68359,4.68228,4.68278,13000000.0
2008-07-14 05:18:00,4.68215,4.6833,4.68215,4.68272,14000000.0
2008-07-14 05:19:00,4.68172,4.68307,4.68172,4.68297,9000000.0
2008-07-14 05:20:00,4.68348,4.68405,4.68266,4.68276,12000000.0
2008-07-14 05:21:00,4.68331,4.68394,4.68274,4.68365,9000000.0
2008-07-14 05:22:00,4.6836,4.68405,4.68319,4.68348,13000000.0
2008-07-14 05:23:00,4.6836,4.68457,4.68356,4.68431,9000000.0
2008-07-14 05:24:00,4.68361,4.68489,4.68343,4.68391,13000000.0
2008-07-14 05:25:00,4.68371,4.68461,4.68336,4.68368,10000000.0
2008-07-14 05:26:00,4.68384,4.68401,4.68298,4.68298,11000000.0
2008-07-14 05:27:00,4.68391,4.68414,4.68288,4.68368,20000000.0
2008-07-14 05:28:00,4.68285,4.68411,4.68285,4.68364,11000000.0
2008-07-14 05:29:00,4.68312,4.68395,4.68274,4.68302,8000000.0
2008-07-14 05:30:00,4.68343,4.68404,4.68242,4.68272,13000000.0
2008-07-14 05:31:00,4.68282,4.68353,4.68221,4.68294,12000000.0
2008-07-14 05:32:00,4.68327,4.68345,4.68257,4.68273,14000000.0
2008-07-14 05:33:00,4.68343,4.68343,4.68225,4.68226,10000000.0
2008-07-14 05:34:00,4.68232,4.68278,4.68175,4.68259,14000000.0
2008-07-14 05:35:00,4.68268,4.68384,4.68221,4.68263,16000000.0
2008-07-14 05:36:00,4.68269,4.68326,4.68253,4.68286,11000000.0
2008-07-14 05:37:00,4.68308,4.68356,4.68199,4.68356,14000000.0
2008-07-14 05:38:00,4.68328,4.68335,4.68238,4.68332,12000000.0
2008-07-14 05:39:00,4.6825,4.6834,4.68245,4.68325,16000000.0
2008-07-14 05:40:00,4.6828,4.68291,4.68228,4.68281,15000000.0
2008-07-14 05:41:00,4.6829,4.68379,4.6829,4.68344,11000000.0
2008-07-14 05:42:00,4.6846,4.6846,4.68305,4.6831,20000000.0
2008-07-14 05:43:00,4.68405,4.68405,4.68385,4.68405,13000000.0
2008-07-14 05:44:00,4.68376,4.68404,4.68333,4.68344,10000000.0
2008-07-14 05:45:00,4.68416,4.68416,4.68305,4.68395,9000000.0
2008-07-14 05:46:00,4.68368,4.68368,4.68217,4.68217,24000000.0
2008-07-14 05:47:00,4.68282,4.68442,4.68266,4.68442,16000000.0
2008-07-14 05:48:00,4.6839,4.68406,4.68327,4.68365,8000000.0
2008-07-14 05:49:00,4.68299,4.6842,4.68294,4.68294,7000000.0
2008-07-14 05:50:00,4.68358,4.68455,4.68327,4.68411,11000000.0
2008-07-14 05:51:00,4.68443,4.6855,4.6841,4.68453,18000000.0
2008-07-14 05:52:00,4.68472,4.68499,4.68392,4.68456,9000000.0
2008-07-14 05:53:00,4.68464,4.68519,4.68431,4.68462,15000000.0
2008-07-14 05:54:00,4.68482,4.68514,4.68409,4.68427,14000000.0
2008-07-14 05:55:00,4.68553,4.68555,4.68416,4.68449,15000000.0
2008-07-14 05:56:00,4.68455,4.68456,4.68379,4.68379,23000000.0
2008-07-14 05:57:00,4.68465,4.68485,4.68465,4.68485,17000000.0
2008-07-14 05:58:00,4.68362,4.68444,4.68362,4.68444,11000000.0
2008-07-14 05:59:00,4.68429,4.68488,4.68384,4.6846,13000000.0
2008-07-14 06:00:00,4.6843,4.68498,4.68372,4.68372,18000000.0
2008-07-14 06:01:00,4.68375,4.68508,4.68375,4.68508,9000000.0
2008-07-14 06:02:00,4.68376,4.68518,4.68334,4.68334,16000000.0
2008-07-14 06:03:00,4.68236,4.68344,4.68234,4.68321,12000000.0
2008-07-14 06:04:00,4.68424,4.68424,4.68295,4.68371,17000000.0
2008-07-14 06:05:00,4.68256,4.68403,4.68237,4.68403,11000000.0
2008-07-14 06:06:00,4.68287,4.68399,4.68287,4.6837,14000000.0
2008-07-14 06:07:00,4.68267,4.68417,4.68267,4.68282,13000000.0
2008-07-14 06:08:00,4.68289,4.68418,4.68285,4.68357,13000000.0
2008-07-14 06:09:00,4.68292,4.6837,4.68278,4.68353,11000000.0
2008-07-14 06:10:00,4.68273,4.68348,4.68273,4.68306,8000000.0
2008-07-14 06:11:00,4.68261,4.68385,4.68261,4.68364,17000000.0
2008-07-14 06:12:00,4.68324,4.68391,4.68248,4.68328,13000000.0
2008-07-14 06:13:00,4.68392,4.68429,4.6827,4.68335,13000000.0
2008-07-14 06:14:00,4.68303,4.68359,4.68248,4.6833,11000000.0
2008-07-14 06:15:00,4.68291,4.68352,4.682,4.68213,16000000.0
2008-07-14 06:16:00,4.68154,4.68335,4.68154,4.68317,13000000.0
2008-07-14 06:17:00,4.68303,4.68381,4.68242,4.68286,18000000.0
2008-07-14 06:18:00,4.68225,4.68225,4.68205,4.68205,11000000.0
2008-07-14 06:19:00,4.68372,4.68472,4.68372,4.68472,7000000.0
2008-07-14 06:20:00,4.68395,4.68439,4.68308,4.68399,17000000.0
2008-07-14 06:21:00,4.68371,4.68435,4.6833,4.68398,13000000.0
2008-07-14 06:22:00,4.6833,4.68416,4.68226,4.68289,19000000.0
2008-07-14 06:23:00,4.68316,4.68391,4.68256,4.68325,19000000.0
2008-07-14 06:24:00,4.68402,4.68402,4.68243,4.68265,20000000.0
2008-07-14 06:25:00,4.68345,4.68401,4.68294,4.68319,8000000.0
2008-07-14 06:26:00,4.68297,4.68398,4.68262,4.68326,19000000.0
2008-07-14 06:27:00,4.68333,4.68394,4.68291,4.68328,12000000.0
2008-07-14 06:28:00,4.68282,4.68409,4.68267,4.68351,10000000.0
2008-07-14 06:29:00,4.68387,4.6844,4.68296,4.68296,10000000.0
2008-07-14 06:30:00,4.68401,4.68401,4.6825,4.68256,12000000.0
2008-07-14 06:31:00,4.68283,4.68344,4.6826,4.68297,15000000.0
2008-07-14 06:32:00,4.68275,4.68345,4.68245,4.68295,11000000.0
2008-07-14 06:33:00,4.68294,4.68356,4.68225,4.68225,13000000.0
2008-07-14 06:34:00,4.68286,4.68446,4.68266,4.68411,7000000.0
2008-07-14 06:35:00,4.6847,4.68479,4.68373,4.68378,11000000.0
2008-07-14 06:36:00,4.68333,4.68405,4.68314,4.68405,7000000.0
2008-07-14 06:37:00,4.6839,4.68418,4.68341,4.68389,9000000.0
2008-07-14 06:38:00,4.68432,4.6846,4.6835,4.6846,11000000.0
2008-07-14 06:39:00,4.68339,4.68415,4.68319,4.68357,14000000.0
2008-07-14 06:40:00,4.68435,4.6844,4.68331,4.68358,12000000.0
2008-07-14 06:41:00,4.68351,4.68455,4.68313,4.6834,17000000.0
2008-07-14 06:42:00,4.68426,4.68556,4.68405,4.68454,13000000.0
2008-07-14 06:43:00,4.68458,4.68536,4.68403,4.68517,11000000.0
2008-07-14 06:44:00,4.68576,4.68576,4.68439,4.68516,15000000.0
2008-07-14 06:45:00,4.68421,4.6856,4.68421,4.6849,10000000.0
2008-07-14 06:46:00,4.68433,4.68566,4.68433,4.68438,14000000.0
2008-07-14 06:47:00,4.68553,4.68593,4.68485,4.68485,10000000.0
2008-07-14 06:48:00,4.6859,4.6859,4.68478,4.68547,13000000.0
2008-07-14 06:49:00,4.6857,4.6857,4.68517,4.68517,15000000.0
2008-07-14 06:50:00,4.68548,4.68626,4.68497,4.68596,16000000.0
2008-07-14 06:51:00,4.68618,4.68621,4.68492,4.68616,14000000.0
2008-07-14 06:52:00,4.68661,4.68663,4.68526,4.68606,10000000.0
2008-07-14 06:53:00,4.68585,4.68675,4.68541,4.68541,12000000.0
2008-07-14 06:54:00,4.68646,4.68654,4.68517,4.68532,14000000.0
2008-07-14 06:55:00,4.6846,4.68634,4.6846,4.68609,18000000.0
2008-07-14 06:56:00,4.68588,4.68618,4.68503,4.68545,19000000.0
2008-07-14 06:57:00,4.68624,4.68624,4.68537,4.68567,8000000.0
2008-07-14 06:58:00,4.68608,4.68608,4.6851,4.68566,10000000.0
2008-07-14 06:59:00,4.68546,4.68651,4.68469,4.68626,17000000.0
2008-07-14 07:00:00,4.6856,4.68601,4.68526,4.68529,11000000.0
2008-07-14 07:01:00,4.68528,4.6858,4.68475,4.6858,11000000.0
2008-07-14 07:02:00,4.685,4.68573,4.68458,4.68573,13000000.0
2008-07-14 07:03:00,4.68612,4.68662,4.685,4.68662,12000000.0
2008-07-14 07:04:00,4.68672,4.68672,4.68501,4.68551,18000000.0
2008-07-14 07:05:00,4.68609,4.68609,4.68554,4.68563,12000000.0
2008-07-14 07:06:00,4.68587,4.68587,4.68466,4.68466,15000000.0
2008-07-14 07:07:00,4.68493,4.68593,4.68447,4.68491,11000000.0
2008-07-14 07:08:00,4.68519,4.68597,4.6848,4.68553,9000000.0
2008-07-14 07:09:00,4.68514,4.68608,4.68468,4.68608,15000000.0
2008-07-14 07:10:00,4.68588,4.68605,4.68469,4.68469,19000000.0
2008-07-14 07:11:00,4.68483,4.68574,4.68483,4.68525,9000000.0
2008-07-14 07:12:00,4.68577,4.68616,4.68442,4.68616,12000000.0
2008-07-14 07:13:00,4.68595,4.68659,4.68531,4.6861,19000000.0
2008-07-14 07:14:00,4.68611,4.68636,4.68503,4.68509,8000000.0
2008-07-14 07:15:00,4.68634,4.68684,4.68547,4.68628,16000000.0
2008-07-14 07:16:00,4.68678,4.68819,4.68599,4.68688,18000000.0
2008-07-14 07:17:00,4.68658,4.68781,4.68621,4.6871,22000000.0
2008-07-14 07:18:00,4.68733,4.68805,4.68695,4.68764,16000000.0
2008-07-14 07:19:00,4.68861,4.68861,4.68756,4.68843,17000000.0
2008-07-14 07:20:00,4.68957,4.69056,4.68801,4.68971,14000000.0
2008-07-14 07:21:00,4.69057,4.69074,4.68939,4.69074,16000000.0
2008-07-14 07:22:00,4.69058,4.69058,4.68935,4.68989,14000000.0
2008-07-14 07:23:00,4.68994,4.69011,4.68898,4.68948,17000000.0
2008-07-14 07:24:00,4.68827,4.68924,4.68799,4.68924,9000000.0
2008-07-14 07:25:00,4.68835,4.68886,4.6876,4.68851,13000000.0
2008-07-14 07:26:00,4.68861,4.6892,4.68744,4.68843,13000000.0
2008-07-14 07:27:00,4.68834,4.68882,4.68758,4.68813,7000000.0
2008-07-14 07:28:00,4.6882,4.6886,4.6876,4.68809,18000000.0
2008-07-14 07:29:00,4.68908,4.69142,4.68766,4.69142,8000000.0
2008-07-14 07:30:00,4.69162,4.69245,4.69091,4.69187,16000000.0
2008-07-14 07:31:00,4.69202,4.69265,4.69055,4.6924,15000000.0
2008-07-14 07:32:00,4.6931,4.69402,4.69238,4.69309,13000000.0
2008-07-14 07:33:00,4.69258,4.69316,4.6919,4.69253,8000000.0
2008-07-14 07:34:00,4.69251,4.69339,4.69189,4.69339,11000000.0
2008-07-14 07:35:00,4.6916,4.69259,4.69127,4.69236,16000000.0
2008-07-14 07:36:00,4.69286,4.69503,4.69243,4.69503,11000000.0
2008-07-14 07:37:00,4.6961,4.69626,4.69415,4.69569,17000000.0
2008-07-14 07:38:00,4.69407,4.69503,4.69347,4.69441,9000000.0
2008-07-14 07:39:00,4.69464,4.69494,4.69366,4.69427,12000000.0
2008-07-14 07:40:00,4.69461,4.69473,4.69308,4.69396,14000000.0
2008-07-14 07:41:00,4.69383,4.69465,4.69328,4.69465,14000000.0
2008-07-14 07:42:00,4.69416,4.69439,4.69255,4.69292,8000000.0
2008-07-14 07:43:00,4.69302,4.69367,4.69133,4.69174,15000000.0
2008-07-14 07:44:00,4.69131,4.69176,4.69004,4.6908,13000000.0
2008-07-14 07:45:00,4.69126,4.69233,4.68999,4.69091,19000000.0
2008-07-14 07:46:00,4.69304,4.69336,4.69098,4.69192,11000000.0
2008-07-14 07:47:00,4.69179,4.69245,4.69155,4.69222,16000000.0
2008-07-14 07:48:00,4.69214,4.69306,4.69177,4.69227,9000000.0
2008-07-14 07:49:00,4.69166,4.69232,4.69061,4.6915,11000000.0
2008-07-14 07:50:00,4.69042,4.69166,4.69035,4.69087,11000000.0
2008-07-14 07:51:00,4.69089,4.69136,4.68997,4.69034,13000000.0
2008-07-14 07:52:00,4.69044,4.69089,4.68914,4.68967,14000000.0
2008-07-14 07:53:00,4.68977,4.69029,4.68858,4.68945,10000000.0
2008-07-14 07:54:00,4.69034,4.69036,4.68909,4.68917,17000000.0
2008-07-14 07:55:00,4.69024,4.69089,4.68906,4.68906,10000000.0
2008-07-14 07:56:00,4.69053,4.69113,4.68991,4.6906,11000000.0
2008-07-14 07:57:00,4.69105,4.69136,4.69067,4.69107,11000000.0
2008-07-14 07:58:00,4.69129,4.69216,4.6907,4.6907,24000000.0
2008-07-14 07:59:00,4.69188,4.69188,4.69022,4.69038,11000000.0
2008-07-14 08:00:00,4.69072,4.69148,4.68991,4.69122,14000000.0
2008-07-14 08:01:00,4.69117,4.69233,4.69084,4.69112,15000000.0
2008-07-14 08:02:00,4.69168,4.69413,4.69168,4.69273,16000000.0
2008-07-14 08:03:00,4.69223,4.6937,4.69223,4.69254,10000000.0
2008-07-14 08:04:00,4.69251,4.69289,4.69154,4.69199,13000000.0
2008-07-14 08:05:00,4.69195,4.69311,4.69094,4.69175,18000000.0
2008-07-14 08:06:00,4.69085,4.692,4.69085,4.692,14000000.0
2008-07-14 08:07:00,4.69142,4.69187,4.6902,4.69131,11000000.0
2008-07-14 08:08:00,4.6912,4.69272,4.69037,4.69037,19000000.0
2008-07-14 08:09:00,4.69041,4.69041,4.68946,4.69006,9000000.0
2008-07-14 08:10:00,4.68968,4.6904,4.6894,4.6894,8000000.0
2008-07-14 08:11:00,4.69054,4.69057,4.68935,4.68943,16000000.0
2008-07-14 08:12:00,4.68914,4.69152,4.68914,4.69062,16000000.0
2008-07-14 08:13:00,4.69121,4.69152,4.68998,4.69061,15000000.0
2008-07-14 08:14:00,4.68991,4.6915,4.68986,4.69095,15000000.0
2008-07-14 08:15:00,4.69003,4.69098,4.68984,4.69024,14000000.0
2008-07-14 08:16:00,4.69052,4.69118,4.68976,4.69006,14000000.0
2008-07-14 08:17:00,4.68884,4.68922,4.68625,4.6882,15000000.0
2008-07-14 08:18:00,4.68637,4.68765,4.68608,4.68689,11000000.0
2008-07-14 08:19:00,4.68649,4.68835,4.68617,4.68825,16000000.0
2008-07-14 08:20:00,4.68906,4.68906,4.68739,4.68829,17000000.0
2008-07-14 08:21:00,4.6882,4.6891,4.6869,4.68741,15000000.0
2008-07-14 08:22:00,4.68728,4.68785,4.68637,4.68758,8000000.0
2008-07-14 08:23:00,4.68718,4.68772,4.68681,4.68708,15000000.0
2008-07-14 08:24:00,4.68822,4.68831,4.68692,4.68733,8000000.0
2008-07-14 08:25:00,4.68739,4.68827,4.68659,4.68725,17000000.0
2008-07-14 08:26:00,4.68631,4.68786,4.68631,4.68707,14000000.0
2008-07-14 08:27:00,4.68698,4.68734,4.68639,4.68652,9000000.0
2008-07-14 08:28:00,4.68689,4.68749,4.68661,4.68679,11000000.0
2008-07-14 08:29:00,4.68833,4.68852,4.68687,4.68759,15000000.0
2008-07-14 08:30:00,4.68801,4.68843,4.68749,4.68754,10000000.0
2008-07-14 08:31:00,4.68732,4.68794,4.68619,4.68776,17000000.0
2008-07-14 08:32:00,4.68845,4.68845,4.68625,4.68713,20000000.0
2008-07-14 08:33:00,4.68739,4.68742,4.68604,4.68742,7000000.0
2008-07-14 08:34:00,4.68689,4.68689,4.68375,4.68427,8000000.0
2008-07-14 08:35:00,4.68396,4.68411,4.68243,4.68411,19000000.0
2008-07-14 08:36:00,4.68564,4.68805,4.68372,4.68532,14000000.0
2008-07-14 08:37:00,4.68712,4.68712,4.6857,4.68669,12000000.0
2008-07-14 08:38:00,4.68588,4.68588,4.68147,4.68463,13000000.0
2008-07-14 08:39:00,4.68619,4.68699,4.68558,4.68582,14000000.0
2008-07-14 08:40:00,4.68621,4.68728,4.68612,4.68725,12000000.0
2008-07-14 08:41:00,4.68785,4.68793,4.68598,4.68612,11000000.0
2008-07-14 08:42:00,4.68695,4.68727,4.68579,4.68709,18000000.0
2008-07-14 08:43:00,4.68687,4.68805,4.68618,4.68805,8000000.0
2008-07-14 08:44:00,4.68696,4.68793,4.68659,4.6876,12000000.0
2008-07-14 08:45:00,4.68831,4.6884,4.68684,4.6884,20000000.0
2008-07-14 08:46:00,4.68754,4.69003,4.68734,4.68968,10000000.0
2008-07-14 08:47:00,4.6905,4.69071,4.68901,4.68902,13000000.0
2008-07-14 08:48:00,4.68949,4.69026,4.68877,4.68931,16000000.0
2008-07-14 08:49:00,4.68834,4.69015,4.68819,4.69015,9000000.0
2008-07-14 08:50:00,4.69026,4.69117,4.68922,4.69033,17000000.0
2008-07-14 08:51:00,4.69024,4.69103,4.68966,4.69084,8000000.0
2008-07-14 08:52:00,4.69032,4.69037,4.68873,4.69016,20000000.0
2008-07-14 08:53:00,4.69055,4.69055,4.68966,4.68997,16000000.0
2008-07-14 08:54:00,4.69018,4.69029,4.68847,4.69029,15000000.0
2008-07-14 08:55:00,4.68825,4.6898,4.68786,4.68977,12000000.0
2008-07-14 08:56:00,4.69101,4.69276,4.68963,4.69276,14000000.0
2008-07-14 08:57:00,4.69365,4.69426,4.69187,4.69301,14000000.0
2008-07-14 08:58:00,4.6938,4.69543,4.69311,4.69458,15000000.0
2008-07-14 08:59:00,4.69498,4.69554,4.69356,4.69554,15000000.0
2008-07-14 09:00:00,4.69499,4.69499,4.69294,4.69493,14000000.0
2008-07-14 09:01:00,4.69432,4.6948,4.69317,4.69392,14000000.0
2008-07-14 09:02:00,4.69357,4.69383,4.69177,4.69177,17000000.0
2008-07-14 09:03:00,4.69281,4.69564,4.69219,4.69564,16000000.0
2008-07-14 09:04:00,4.69659,4.69715,4.69514,4.69522,10000000.0
2008-07-14 09:05:00,4.69521,4.69701,4.695,4.6957,14000000.0
2008-07-14 09:06:00,4.69591,4.69664,4.69465,4.6959,14000000.0
2008-07-14 09:07:00,4.69602,4.69677,4.69525,4.69677,9000000.0
2008-07-14 09:08:00,4.69603,4.69684,4.69554,4.69647,17000000.0
2008-07-14 09:09:00,4.69441,4.69599,4.69352,4.69471,9000000.0
2008-07-14 09:10:00,4.69446,4.69471,4.69297,4.69405,12000000.0
2008-07-14 09:11:00,4.69315,4.6941,4.69275,4.69399,15000000.0
2008-07-14 09:12:00,4.69382,4.69444,4.69247,4.69322,14000000.0
2008-07-14 09:13:00,4.69302,4.69394,4.69238,4.69304,12000000.0
2008-07-14 09:14:00,4.69407,4.69515,4.69348,4.6944,13000000.0
2008-07-14 09:15:00,4.69531,4.69643,4.69432,4.69514,13000000.0
2008-07-14 09:16:00,4.69628,4.69633,4.69454,4.69628,10000000.0
2008-07-14 09:17:00,4.69492,4.69564,4.69408,4.69564,14000000.0
2008-07-14 09:18:00,4.69559,4.69559,4.69296,4.69442,16000000.0
2008-07-14 09:19:00,4.69364,4.69467,4.69235,4.69235,14000000.0
2008-07-14 09:20:00,4.69369,4.69461,4.69282,4.69282,11000000.0
2008-07-14 09:21:00,4.69414,4.69418,4.69324,4.6937,11000000.0
2008-07-14 09:22:00,4.69377,4.69404,4.69263,4.69399,18000000.0
2008-07-14 09:23:00,4.69379,4.69392,4.69253,4.69358,18000000.0
2008-07-14 09:24:00,4.69321,4.69425,4.69295,4.69411,18000000.0
2008-07-14 09:25:00,4.6935,4.69369,4.69157,4.69314,13000000.0
2008-07-14 09:26:00,4.69235,4.69272,4.69079,4.69169,13000000.0
2008-07-14 09:27:00,4.69173,4.69181,4.69021,4.69094,11000000.0
2008-07-14 09:28:00,4.69002,4.69203,4.69002,4.6915,12000000.0
2008-07-14 09:29:00,4.69196,4.6927,4.6905,4.6927,16000000.0
2008-07-14 09:30:00,4.69152,4.69316,4.69119,4.69196,11000000.0
2008-07-14 09:31:00,4.69134,4.69282,4.69134,4.69234,13000000.0
2008-07-14 09:32:00,4.69186,4.69186,4.69006,4.69074,14000000.0
2008-07-14 09:33:00,4.69051,4.6921,4.69051,4.69084,16000000.0
2008-07-14 09:34:00,4.69136,4.69258,4.6912,4.69258,13000000.0
2008-07-14 09:35:00,4.69183,4.6928,4.69165,4.69251,9000000.0
2008-07-14 09:36:00,4.69251,4.69268,4.6917,4.69221,7000000.0
2008-07-14 09:37:00,4.6918,4.69246,4.69036,4.69151,14000000.0
2008-07-14 09:38:00,4.69205,4.69271,4.69035,4.69271,18000000.0
2008-07-14 09:39:00,4.69201,4.6928,4.6902,4.69046,15000000.0
2008-07-14 09:40:00,4.69212,4.69212,4.69057,4.69129,10000000.0
2008-07-14 09:41:00,4.69077,4.69246,4.69042,4.69225,14000000.0
2008-07-14 09:42:00,4.69271,4.69363,4.69144,4.69227,18000000.0
2008-07-14 09:43:00,4.69236,4.69239,4.69163,4.69184,9000000.0
2008-07-14 09:44:00,4.69291,4.69339,4.69201,4.69243,10000000.0
2008-07-14 09:45:00,4.69125,4.69187,4.68989,4.69007,10000000.0
2008-07-14 09:46:00,4.69091,4.692,4.69007,4.6914,14000000.0
2008-07-14 09:47:00,4.69178,4.6918,4.68991,4.69023,11000000.0
2008-07-14 09:48:00,4.68974,4.69156,4.68974,4.69156,10000000.0
2008-07-14 09:49:00,4.68986,4.69092,4.68864,4.68947,13000000.0
2008-07-14 09:50:00,4.68965,4.69013,4.68833,4.68935,12000000.0
2008-07-14 09:51:00,4.69019,4.69165,4.68857,4.69083,18000000.0
2008-07-14 09:52:00,4.69073,4.69108,4.68912,4.69053,12000000.0
2008-07-14 09:53:00,4.69103,4.69109,4.68899,4.69053,18000000.0
2008-07-14 09:54:00,4.68927,4.69158,4.68927,4.68994,13000000.0
2008-07-14 09:55:00,4.69067,4.69153,4.68997,4.68997,14000000.0
2008-07-14 09:56:00,4.69095,4.69095,4.68903,4.68903,16000000.0
2008-07-14 09:57:00,4.69071,4.69071,4.68922,4.68981,17000000.0
2008-07-14 09:58:00,4.69084,4.69128,4.6896,4.69,18000000.0
2008-07-14 09:59:00,4.69186,4.69279,4.69118,4.69176,7000000.0
2008-07-14 10:00:00,4.69249,4.69256,4.6911,4.6911,13000000.0
2008-07-14 10:01:00,4.69242,4.69242,4.69084,4.69155,15000000.0
2008-07-14 10:02:00,4.69287,4.69375,4.69229,4.69251,10000000.0
2008-07-14 10:03:00,4.69393,4.69432,4.69283,4.69432,15000000.0
2008-07-14 10:04:00,4.69533,4.69549,4.69396,4.69549,13000000.0
2008-07-14 10:05:00,4.69573,4.69573,4.69367,4.69367,16000000.0
2008-07-14 10:06:00,4.69419,4.69504,4.69394,4.69394,16000000.0
2008-07-14 10:07:00,4.69493,4.69583,4.69446,4.69566,24000000.0
2008-07-14 10:08:00,4.69686,4.69903,4.69555,4.69892,13000000.0
2008-07-14 10:09:00,4.69897,4.69897,4.69688,4.69806,17000000.0
2008-07-14 10:10:00,4.6988,4.69996,4.6976,4.69996,14000000.0
2008-07-14 10:11:00,4.69927,4.70164,4.69927,4.70063,14000000.0
2008-07-14 10:12:00,4.70029,4.7008,4.69932,4.69996,9000000.0
2008-07-14 10:13:00,4.69946,4.70089,4.69928,4.69961,13000000.0
2008-07-14 10:14:00,4.70121,4.70193,4.70036,4.70067,10000000.0
2008-07-14 10:15:00,4.70213,4.70255,4.70046,4.70236,19000000.0
2008-07-14 10:16:00,4.7014,4.70348,4.70125,4.70259,11000000.0
2008-07-14 10:17:00,4.70151,4.70283,4.70112,4.70267,13000000.0
2008-07-14 10:18:00,4.70236,4.70239,4.7016,4.70168,21000000.0
2008-07-14 10:19:00,4.70139,4.70289,4.70092,4.70141,12000000.0
2008-07-14 10:20:00,4.70178,4.70248,4.70159,4.70159,8000000.0
2008-07-14 10:21:00,4.70254,4.70254,4.70112,4.7017,17000000.0
2008-07-14 10:22:00,4.70044,4.70232,4.70044,4.70232,15000000.0
2008-07-14 10:23:00,4.70199,4.70215,4.70098,4.70105,11000000.0
2008-07-14 10:24:00,4.70148,4.70169,4.69975,4.70044,13000000.0
2008-07-14 10:25:00,4.70101,4.70105,4.69955,4.70076,14000000.0
2008-07-14 10:26:00,4.70033,4.70092,4.69983,4.69983,10000000.0
2008-07-14 10:27:00,4.70163,4.70163,4.6996,4.70063,9000000.0
2008-07-14 10:28:00,4.69939,4.69939,4.69766,4.69766,11000000.0
2008-07-14 10:29:00,4.69828,4.69908,4.697,4.69804,19000000.0
2008-07-14 10:30:00,4.69893,4.69938,4.69778,4.6979,11000000.0
2008-07-14 10:31:00,4.69682,4.69785,4.69521,4.69581,15000000.0
2008-07-14 10:32:00,4.69726,4.69726,4.69564,4.69645,9000000.0
2008-07-14 10:33:00,4.69578,4.69632,4.69433,4.69519,16000000.0
2008-07-14 10:34:00,4.69597,4.69635,4.69527,4.6962,11000000.0
2008-07-14 10:35:00,4.69496,4.69827,4.69496,4.69756,9000000.0
2008-07-14 10:36:00,4.69753,4.69879,4.69707,4.69764,13000000.0
2008-07-14 10:37:00,4.69852,4.69914,4.6973,4.69894,14000000.0
2008-07-14 10:38:00,4.69922,4.69922,4.69773,4.69773,7000000.0
2008-07-14 10:39:00,4.69844,4.6987,4.69772,4.69773,12000000.0
2008-07-14 10:40:00,4.69927,4.69961,4.69774,4.69783,17000000.0
2008-07-14 10:41:00,4.69793,4.69857,4.6964,4.69747,15000000.0
2008-07-14 10:42:00,4.69661,4.69754,4.69564,4.69739,13000000.0
2008-07-14 10:43:00,4.69579,4.69733,4.69545,4.69697,15000000.0
2008-07-14 10:44:00,4.69611,4.69715,4.69515,4.69515,11000000.0
2008-07-14 10:45:00,4.69592,4.69629,4.69478,4.69618,17000000.0
2008-07-14 10:46:00,4.69556,4.69665,4.69505,4.69593,9000000.0
2008-07-14 10:47:00,4.69583,4.69637,4.69494,4.69561,9000000.0
2008-07-14 10:48:00,4.69669,4.69669,4.69516,4.69588,11000000.0
2008-07-14 10:49:00,4.69686,4.69725,4.69582,4.69725,11000000.0
2008-07-14 10:50:00,4.69838,4.69894,4.69673,4.69752,16000000.0
2008-07-14 10:51:00,4.69916,4.69916,4.69714,4.69898,21000000.0
2008-07-14 10:52:00,4.69943,4.69952,4.69806,4.699,8000000.0
2008-07-14 10:53:00,4.69853,4.69853,4.6965,4.69763,12000000.0
2008-07-14 10:54:00,4.6974,4.69808,4.6964,4.69652,16000000.0
2008-07-14 10:55:00,4.69674,4.69777,4.69663,4.69768,13000000.0
2008-07-14 10:56:00,4.69804,4.69804,4.6956,4.69622,16000000.0
2008-07-14 10:57:00,4.69649,4.69649,4.6944,4.6944,10000000.0
2008-07-14 10:58:00,4.69541,4.69573,4.69396,4.69497,12000000.0
2008-07-14 10:59:00,4.6957,4.69629,4.69342,4.69593,11000000.0
2008-07-14 11:00:00,4.69545,4.69545,4.69379,4.69393,13000000.0
2008-07-14 11:01:00,4.69362,4.6951,4.69313,4.6951,9000000.0
2008-07-14 11:02:00,4.69496,4.69516,4.69444,4.69481,8000000.0
2008-07-14 11:03:00,4.69477,4.69506,4.69297,4.69382,10000000.0
2008-07-14 11:04:00,4.69302,4.69417,4.69245,4.69344,12000000.0
2008-07-14 11:05:00,4.69367,4.69408,4.69285,4.69397,11000000.0
2008-07-14 11:06:00,4.69368,4.69563,4.69368,4.69563,8000000.0
2008-07-14 11:07:00,4.69472,4.69482,4.69336,4.69449,14000000.0
2008-07-14 11:08:00,4.69453,4.69462,4.69267,4.69398,18000000.0
2008-07-14 11:09:00,4.69418,4.69531,4.69409,4.69526,15000000.0
2008-07-14 11:10:00,4.69492,4.69575,4.69421,4.69503,12000000.0
2008-07-14 11:11:00,4.69549,4.69588,4.69474,4.69528,11000000.0
2008-07-14 11:12:00,4.69551,4.69556,4.69466,4.69492,8000000.0
2008-07-14 11:13:00,4.69486,4.69619,4.69373,4.69431,15000000.0
2008-07-14 11:14:00,4.69671,4.69817,4.69441,4.69731,13000000.0
2008-07-14 11:15:00,4.69752,4.69941,4.69655,4.6988,20000000.0
2008-07-14 11:16:00,4.69871,4.6988,4.69758,4.6985,15000000.0
2008-07-14 11:17:00,4.69845,4.6986,4.69705,4.6982,18000000.0
2008-07-14 11:18:00,4.69661,4.69821,4.69647,4.69767,20000000.0
2008-07-14 11:19:00,4.69714,4.6976,4.69633,4.69633,13000000.0
2008-07-14 11:20:00,4.69788,4.69788,4.69594,4.69684,20000000.0
2008-07-14 11:21:00,4.69647,4.69694,4.69566,4.69613,18000000.0
2008-07-14 11:22:00,4.69628,4.69813,4.69603,4.69603,18000000.0
2008-07-14 11:23:00,4.69768,4.69785,4.69629,4.69712,13000000.0
2008-07-14 11:24:00,4.69738,4.69738,4.69576,4.69576,9000000.0
2008-07-14 11:25:00,4.69702,4.69891,4.69668,4.69891,8000000.0
2008-07-14 11:26:00,4.6984,4.69907,4.69756,4.69851,8000000.0
2008-07-14 11:27:00,4.69843,4.69843,4.69729,4.698,7000000.0
2008-07-14 11:28:00,4.69781,4.69785,4.6959,4.6959,14000000.0
2008-07-14 11:29:00,4.69698,4.69698,4.69592,4.69653,16000000.0
2008-07-14 11:30:00,4.69787,4.69842,4.69705,4.69746,7000000.0
2008-07-14 11:31:00,4.69844,4.69844,4.69697,4.69773,15000000.0
2008-07-14 11:32:00,4.69837,4.69861,4.69753,4.69843,10000000.0
2008-07-14 11:33:00,4.6981,4.6981,4.69649,4.69782,8000000.0
2008-07-14 11:34:00,4.69796,4.69796,4.69649,4.69757,11000000.0
2008-07-14 11:35:00,4.69758,4.69837,4.69657,4.69837,15000000.0
2008-07-14 11:36:00,4.69797,4.69797,4.69616,4.69633,14000000.0
2008-07-14 11:37:00,4.69668,4.69766,4.69647,4.69697,11000000.0
2008-07-14 11:38:00,4.69785,4.69855,4.69678,4.69739,12000000.0
2008-07-14 11:39:00,4.6988,4.6988,4.69592,4.69637,13000000.0
2008-07-14 11:40:00,4.69714,4.69745,4.69628,4.69679,8000000.0
2008-07-14 11:41:00,4.69709,4.69832,4.69608,4.69746,13000000.0
2008-07-14 11:42:00,4.69858,4.69873,4.6973,4.6973,18000000.0
2008-07-14 11:43:00,4.69785,4.69798,4.69644,4.69798,13000000.0
2008-07-14 11:44:00,4.69727,4.69727,4.69588,4.69661,14000000.0
2008-07-14 11:45:00,4.69675,4.69739,4.69574,4.69736,12000000.0
2008-07-14 11:46:00,4.69764,4.69764,4.69577,4.69663,14000000.0
2008-07-14 11:47:00,4.69687,4.69722,4.69614,4.6972,15000000.0
2008-07-14 11:48:00,4.69603,4.69694,4.69593,4.69682,9000000.0
2008-07-14 11:49:00,4.69536,4.69687,4.69496,4.69602,14000000.0
2008-07-14 11:50:00,4.69689,4.69703,4.69541,4.69703,17000000.0
2008-07-14 11:51:00,4.69665,4.69703,4.69562,4.69607,15000000.0
2008-07-14 11:52:00,4.69591,4.69651,4.695,4.69616,15000000.0
2008-07-14 11:53:00,4.6963,4.69739,4.69555,4.69628,14000000.0
2008-07-14 11:54:00,4.69703,4.69734,4.69645,4.69714,9000000.0
2008-07-14 11:55:00,4.69843,4.69904,4.6973,4.69904,11000000.0
2008-07-14 11:56:00,4.69946,4.69946,4.69774,4.69874,13000000.0
2008-07-14 11:57:00,4.69877,4.6998,4.69794,4.69833,13000000.0
2008-07-14 11:58:00,4.69917,4.69932,4.69781,4.69932,12000000.0
2008-07-14 11:59:00,4.69898,4.69951,4.69767,4.69823,12000000.0
2008-07-14 12:00:00,4.69855,4.69865,4.69683,4.69865,12000000.0
2008-07-14 12:01:00,4.69856,4.6992,4.69789,4.69914,22000000.0
2008-07-14 12:02:00,4.69851,4.69964,4.6985,4.69964,10000000.0
2008-07-14 12:03:00,4.69918,4.69918,4.69721,4.69721,18000000.0
2008-07-14 12:04:00,4.69902,4.69902,4.69724,4.69724,12000000.0
2008-07-14 12:05:00,4.69884,4.69925,4.69839,4.69851,15000000.0
2008-07-14 12:06:00,4.69927,4.69927,4.69755,4.69822,14000000.0
2008-07-14 12:07:00,4.69787,4.69866,4.69742,4.69836,15000000.0
2008-07-14 12:08:00,4.69808,4.69921,4.69755,4.69921,19000000.0
2008-07-14 12:09:00,4.6991,4.70027,4.69831,4.6999,12000000.0
2008-07-14 12:10:00,4.70101,4.70119,4.69872,4.69978,23000000.0
2008-07-14 12:11:00,4.69886,4.70037,4.6986,4.70037,21000000.0
2008-07-14 12:12:00,4.70089,4.70096,4.69919,4.69975,9000000.0
2008-07-14 12:13:00,4.69897,4.70134,4.69897,4.70082,13000000.0
2008-07-14 12:14:00,4.69964,4.70083,4.69902,4.7005,15000000.0
2008-07-14 12:15:00,4.70064,4.70078,4.69928,4.70078,14000000.0
2008-07-14 12:16:00,4.69945,4.70034,4.69911,4.69985,16000000.0
2008-07-14 12:17:00,4.70057,4.70071,4.69888,4.69994,13000000.0
2008-07-14 12:18:00,4.69994,4.69998,4.69892,4.69998,9000000.0
2008-07-14 12:19:00,4.69855,4.7001,4.69855,4.69868,10000000.0
2008-07-14 12:20:00,4.69869,4.69991,4.69868,4.69981,7000000.0
2008-07-14 12:21:00,4.70029,4.70044,4.69843,4.69843,13000000.0
2008-07-14 12:22:00,4.69853,4.69935,4.69789,4.69935,10000000.0
2008-07-14 12:23:00,4.69764,4.69868,4.69704,4.69864,10000000.0
2008-07-14 12:24:00,4.69759,4.7001,4.69735,4.69913,12000000.0
2008-07-14 12:25:00,4.69849,4.69853,4.6972,4.69776,12000000.0
2008-07-14 12:26:00,4.69784,4.69784,4.69667,4.69775,20000000.0
2008-07-14 12:27:00,4.69689,4.69723,4.69592,4.69642,12000000.0
2008-07-14 12:28:00,4.69742,4.6977,4.69564,4.69686,14000000.0
2008-07-14 12:29:00,4.69736,4.69751,4.69601,4.69628,10000000.0
2008-07-14 12:30:00,4.69658,4.69699,4.69534,4.69664,19000000.0
2008-07-14 12:31:00,4.69656,4.69656,4.6953,4.6953,11000000.0
2008-07-14 12:32:00,4.69676,4.69706,4.69552,4.69706,10000000.0
2008-07-14 12:33:00,4.69749,4.69753,4.69544,4.69651,15000000.0
2008-07-14 12:34:00,4.69684,4.69684,4.69541,4.69585,16000000.0
2008-07-14 12:35:00,4.69562,4.69614,4.69516,4.69516,10000000.0
2008-07-14 12:36:00,4.69617,4.6966,4.69551,4.6966,11000000.0
2008-07-14 12:37:00,4.69683,4.69683,4.69514,4.69514,10000000.0
2008-07-14 12:38:00,4.69547,4.69696,4.69547,4.6968,14000000.0
2008-07-14 12:39:00,4.69568,4.69697,4.69568,4.69697,14000000.0
2008-07-14 12:40:00,4.69582,4.6981,4.69582,4.6969,11000000.0
2008-07-14 12:41:00,4.6976,4.69821,4.69658,4.69821,12000000.0
2008-07-14 12:42:00,4.69773,4.69799,4.69678,4.69799,14000000.0
2008-07-14 12:43:00,4.69862,4.69901,4.69731,4.69901,15000000.0
2008-07-14 12:44:00,4.69845,4.69914,4.69727,4.69828,16000000.0
2008-07-14 12:45:00,4.69858,4.69865,4.69746,4.69746,10000000.0
2008-07-14 12:46:00,4.69834,4.69879,4.69745,4.69786,12000000.0
2008-07-14 12:47:00,4.69787,4.69827,4.69649,4.69652,13000000.0
2008-07-14 12:48:00,4.69802,4.69802,4.69659,4.69691,12000000.0
2008-07-14 12:49:00,4.69688,4.69756,4.69599,4.69756,14000000.0
2008-07-14 12:50:00,4.69684,4.69733,4.69622,4.6973,9000000.0
2008-07-14 12:51:00,4.69796,4.69796,4.69701,4.69791,10000000.0
2008-07-14 12:52:00,4.6964,4.69812,4.6964,4.69796,22000000.0
2008-07-14 12:53:00,4.69593,4.69784,4.69593,4.69784,14000000.0
2008-07-14 12:54:00,4.69797,4.69887,4.69696,4.69869,13000000.0
2008-07-14 12:55:00,4.69875,4.69926,4.69777,4.6978,21000000.0
2008-07-14 12:56:00,4.69851,4.69942,4.6979,4.69942,18000000.0
2008-07-14 12:57:00,4.69931,4.69939,4.69752,4.69752,7000000.0
2008-07-14 12:58:00,4.69908,4.69908,4.69682,4.69682,12000000.0
2008-07-14 12:59:00,4.69847,4.69906,4.69731,4.69906,18000000.0
2008-07-14 13:00:00,4.69955,4.69987,4.69826,4.69838,14000000.0
2008-07-14 13:01:00,4.69797,4.69929,4.69797,4.69802,11000000.0
2008-07-14 13:02:00,4.69928,4.69973,4.698,4.69973,15000000.0
2008-07-14 13:03:00,4.69932,4.69978,4.69791,4.69872,15000000.0
2008-07-14 13:04:00,4.69957,4.70001,4.69829,4.6985,16000000.0
2008-07-14 13:05:00,4.6994,4.70036,4.69905,4.6993,9000000.0
2008-07-14 13:06:00,4.70092,4.70099,4.69921,4.69968,13000000.0
2008-07-14 13:07:00,4.69985,4.70041,4.69833,4.70003,13000000.0
2008-07-14 13:08:00,4.69942,4.69962,4.69878,4.69962,10000000.0
2008-07-14 13:09:00,4.7003,4.70124,4.6995,4.70049,15000000.0
2008-07-14 13:10:00,4.70019,4.70104,4.69874,4.69985,12000000.0
2008-07-14 13:11:00,4.7003,4.7003,4.69854,4.70017,12000000.0
2008-07-14 13:12:00,4.6998,4.6998,4.69777,4.69796,12000000.0
2008-07-14 13:13:00,4.69881,4.69958,4.69833,4.69958,11000000.0
2008-07-14 13:14:00,4.69806,4.69951,4.69804,4.69894,9000000.0
2008-07-14 13:15:00,4.69945,4.69963,4.69792,4.6992,15000000.0
2008-07-14 13:16:00,4.69925,4.69989,4.69774,4.69895,15000000.0
2008-07-14 13:17:00,4.70048,4.70048,4.69868,4.70046,17000000.0
2008-07-14 13:18:00,4.7002,4.70027,4.69765,4.69887,15000000.0
2008-07-14 13:19:00,4.69901,4.69951,4.69661,4.69751,15000000.0
2008-07-14 13:20:00,4.69798,4.7001,4.69706,4.69854,19000000.0
2008-07-14 13:21:00,4.69743,4.69895,4.69716,4.69863,10000000.0
2008-07-14 13:22:00,4.69868,4.69868,4.6976,4.69801,8000000.0
2008-07-14 13:23:00,4.6975,4.69866,4.69742,4.69852,15000000.0
2008-07-14 13:24:00,4.69933,4.69933,4.69824,4.69873,11000000.0
2008-07-14 13:25:00,4.69949,4.69949,4.6986,4.69922,9000000.0
2008-07-14 13:26:00,4.69955,4.69957,4.69791,4.69865,8000000.0
2008-07-14 13:27:00,4.69963,4.70004,4.69805,4.69937,15000000.0
2008-07-14 13:28:00,4.70063,4.70063,4.69884,4.70057,17000000.0
2008-07-14 13:29:00,4.70061,4.70061,4.69898,4.69898,11000000.0
2008-07-14 13:30:00,4.70119,4.70153,4.69979,4.70047,21000000.0
2008-07-14 13:31:00,4.70007,4.70064,4.69925,4.69948,11000000.0
2008-07-14 13:32:00,4.70038,4.70038,4.69842,4.69972,10000000.0
2008-07-14 13:33:00,4.69945,4.69945,4.69771,4.69901,8000000.0
2008-07-14 13:34:00,4.699,4.69976,4.69785,4.69976,15000000.0
2008-07-14 13:35:00,4.69929,4.70037,4.69853,4.70037,13000000.0
2008-07-14 13:36:00,4.69992,4.7011,4.69955,4.7011,11000000.0
2008-07-14 13:37:00,4.70068,4.70155,4.69978,4.70078,8000000.0
2008-07-14 13:38:00,4.69941,4.69987,4.69762,4.69834,13000000.0
2008-07-14 13:39:00,4.69924,4.69924,4.6981,4.6985,7000000.0
2008-07-14 13:40:00,4.69793,4.69965,4.69791,4.69927,12000000.0
2008-07-14 13:41:00,4.69948,4.69948,4.69714,4.69881,15000000.0
2008-07-14 13:42:00,4.69919,4.69968,4.69761,4.69854,22000000.0
2008-07-14 13:43:00,4.69944,4.69944,4.69829,4.69909,13000000.0
2008-07-14 13:44:00,4.69901,4.69917,4.698,4.69803,14000000.0
2008-07-14 13:45:00,4.69874,4.69877,4.69747,4.69791,7000000.0
2008-07-14 13:46:00,4.69902,4.69902,4.69736,4.69875,11000000.0
2008-07-14 13:47:00,4.69784,4.69814,4.69683,4.69683,11000000.0
2008-07-14 13:48:00,4.69732,4.69814,4.6967,4.69768,14000000.0
2008-07-14 13:49:00,4.69805,4.69805,4.69625,4.69705,13000000.0
2008-07-14 13:50:00,4.69644,4.6969,4.69527,4.69685,12000000.0
2008-07-14 13:51:00,4.69745,4.69806,4.69636,4.69806,11000000.0
2008-07-14 13:52:00,4.69662,4.69762,4.69637,4.69637,9000000.0
2008-07-14 13:53:00,4.69672,4.69723,4.69633,4.69723,11000000.0
2008-07-14 13:54:00,4.69729,4.6977,4.69593,4.69673,17000000.0
2008-07-14 13:55:00,4.69791,4.69804,4.69627,4.69804,22000000.0
2008-07-14 13:56:00,4.69685,4.69829,4.69646,4.69691,13000000.0
2008-07-14 13:57:00,4.69805,4.69927,4.69715,4.69894,19000000.0
2008-07-14 13:58:00,4.69854,4.69926,4.69812,4.69926,11000000.0
2008-07-14 13:59:00,4.69994,4.69997,4.6985,4.69895,7000000.0
2008-07-14 14:00:00,4.69981,4.70038,4.69897,4.70038,9000000.0
2008-07-14 14:01:00,4.69949,4.6999,4.6989,4.69979,7000000.0
2008-07-14 14:02:00,4.70044,4.7011,4.69898,4.7011,13000000.0
2008-07-14 14:03:00,4.70093,4.70167,4.69938,4.70045,17000000.0
2008-07-14 14:04:00,4.70017,4.70123,4.69855,4.69855,13000000.0
2008-07-14 14:05:00,4.70017,4.70017,4.69811,4.69811,8000000.0
2008-07-14 14:06:00,4.69866,4.69904,4.69817,4.69834,10000000.0
2008-07-14 14:07:00,4.69819,4.69889,4.69764,4.69868,10000000.0
2008-07-14 14:08:00,4.69864,4.69953,4.69851,4.69953,14000000.0
2008-07-14 14:09:00,4.69975,4.69978,4.69856,4.6992,16000000.0
2008-07-14 14:10:00,4.70008,4.70027,4.69901,4.69967,12000000.0
2008-07-14 14:11:00,4.69954,4.7001,4.69885,4.69937,14000000.0
2008-07-14 14:12:00,4.6982,4.69991,4.6981,4.69983,13000000.0
2008-07-14 14:13:00,4.69838,4.70023,4.69838,4.70023,11000000.0
2008-07-14 14:14:00,4.69904,4.70181,4.69904,4.70141,14000000.0
2008-07-14 14:15:00,4.70068,4.70237,4.70061,4.70237,11000000.0
2008-07-14 14:16:00,4.70195,4.70248,4.70137,4.70186,11000000.0
2008-07-14 14:17:00,4.70179,4.70187,4.70062,4.70067,14000000.0
2008-07-14 14:18:00,4.70185,4.70186,4.6999,4.70043,11000000.0
2008-07-14 14:19:00,4.70131,4.70161,4.7006,4.70113,8000000.0
2008-07-14 14:20:00,4.70138,4.70157,4.70055,4.70099,10000000.0
2008-07-14 14:21:00,4.70189,4.70217,4.70056,4.7018,14000000.0
2008-07-14 14:22:00,4.70102,4.70161,4.70011,4.70081,17000000.0
2008-07-14 14:23:00,4.70004,4.7006,4.6996,4.70038,8000000.0
2008-07-14 14:24:00,4.69959,4.70141,4.69883,4.69883,16000000.0
2008-07-14 14:25:00,4.69974,4.69978,4.69874,4.69959,11000000.0
2008-07-14 14:26:00,4.70031,4.70031,4.69911,4.69925,14000000.0
2008-07-14 14:27:00,4.70039,4.70039,4.6988,4.69935,8000000.0
2008-07-14 14:28:00,4.69893,4.70005,4.69893,4.70005,11000000.0
2008-07-14 14:29:00,4.69985,4.7003,4.69855,4.69953,11000000.0
2008-07-14 14:30:00,4.69961,4.69961,4.69719,4.69719,14000000.0
2008-07-14 14:31:00,4.69708,4.69833,4.69648,4.69787,15000000.0
2008-07-14 14:32:00,4.69816,4.69816,4.69684,4.69816,9000000.0
2008-07-14 14:33:00,4.69797,4.69885,4.69721,4.69721,12000000.0
2008-07-14 14:34:00,4.69841,4.69881,4.69734,4.69803,12000000.0
2008-07-14 14:35:00,4.69738,4.69901,4.69738,4.69901,18000000.0
2008-07-14 14:36:00,4.69893,4.69968,4.69814,4.69968,12000000.0
2008-07-14 14:37:00,4.70006,4.70006,4.69809,4.69856,12000000.0
2008-07-14 14:38:00,4.69967,4.7001,4.69822,4.69864,24000000.0
2008-07-14 14:39:00,4.69955,4.69955,4.69772,4.69874,12000000.0
2008-07-14 14:40:00,4.69828,4.69867,4.69711,4.69778,15000000.0
2008-07-14 14:41:00,4.6978,4.69872,4.69722,4.69872,17000000.0
2008-07-14 14:42:00,4.69752,4.6984,4.69615,4.6984,15000000.0
2008-07-14 14:43:00,4.69847,4.69847,4.69695,4.69776,9000000.0
2008-07-14 14:44:00,4.69707,4.6977,4.69657,4.69717,7000000.0
2008-07-14 14:45:00,4.69758,4.69773,4.69567,4.69724,17000000.0
2008-07-14 14:46:00,4.69657,4.69667,4.69535,4.69535,14000000.0
2008-07-14 14:47:00,4.69705,4.69708,4.69556,4.69647,16000000.0
2008-07-14 14:48:00,4.69678,4.69753,4.69637,4.69657,12000000.0
2008-07-14 14:49:00,4.69613,4.69688,4.69539,4.69546,20000000.0
2008-07-14 14:50:00,4.6969,4.6971,4.69548,4.69617,12000000.0
2008-07-14 14:51:00,4.69548,4.6971,4.69537,4.69637,12000000.0
2008-07-14 14:52:00,4.69584,4.697,4.69584,4.69667,22000000.0
2008-07-14 14:53:00,4.69743,4.69775,4.69605,4.69775,17000000.0
2008-07-14 14:54:00,4.69797,4.69831,4.69603,4.69653,14000000.0
2008-07-14 14:55:00,4.69673,4.69728,4.69504,4.69652,20000000.0
2008-07-14 14:56:00,4.69655,4.69655,4.6945,4.69451,22000000.0
2008-07-14 14:57:00,4.69387,4.69467,4.69319,4.69395,10000000.0
2008-07-14 14:58:00,4.69312,4.69444,4.69262,4.69297,17000000.0
2008-07-14 14:59:00,4.69347,4.69347,4.69114,4.69325,12000000.0
2008-07-14 15:00:00,4.69293,4.69366,4.69181,4.69266,14000000.0
2008-07-14 15:01:00,4.69382,4.69405,4.69188,4.69261,16000000.0
2008-07-14 15:02:00,4.69172,4.69338,4.69169,4.69338,13000000.0
2008-07-14 15:03:00,4.69208,4.69299,4.692,4.69242,7000000.0
2008-07-14 15:04:00,4.69414,4.69423,4.69275,4.69275,12000000.0
2008-07-14 15:05:00,4.69468,4.69573,4.69349,4.69545,20000000.0
2008-07-14 15:06:00,4.69469,4.69649,4.69445,4.69649,9000000.0
2008-07-14 15:07:00,4.69587,4.69619,4.69523,4.69535,9000000.0
2008-07-14 15:08:00,4.69513,4.6958,4.69401,4.69478,14000000.0
2008-07-14 15:09:00,4.69521,4.69549,4.69383,4.69383,14000000.0
2008-07-14 15:10:00,4.69358,4.69471,4.69293,4.69383,15000000.0
2008-07-14 15:11:00,4.69382,4.69401,4.69241,4.69241,10000000.0
2008-07-14 15:12:00,4.6923,4.69418,4.69205,4.69418,10000000.0
2008-07-14 15:13:00,4.69325,4.69403,4.69249,4.69376,20000000.0
2008-07-14 15:14:00,4.6935,4.6937,4.69285,4.69332,10000000.0
2008-07-14 15:15:00,4.69357,4.6938,4.69262,4.69312,13000000.0
2008-07-14 15:16:00,4.6935,4.6936,4.69245,4.69245,11000000.0
2008-07-14 15:17:00,4.69376,4.69442,4.69278,4.69374,17000000.0
2008-07-14 15:18:00,4.69472,4.69506,4.69364,4.69364,11000000.0
2008-07-14 15:19:00,4.69547,4.69564,4.69437,4.6952,18000000.0
2008-07-14 15:20:00,4.69489,4.69516,4.69384,4.69409,14000000.0
2008-07-14 15:21:00,4.69405,4.69541,4.69405,4.69433,15000000.0
2008-07-14 15:22:00,4.69606,4.69621,4.69496,4.69565,8000000.0
2008-07-14 15:23:00,4.69701,4.69821,4.69586,4.69626,15000000.0
2008-07-14 15:24:00,4.69734,4.69747,4.69641,4.69695,12000000.0
2008-07-14 15:25:00,4.69766,4.69766,4.69641,4.69702,12000000.0
2008-07-14 15:26:00,4.69743,4.69921,4.69674,4.69921,15000000.0
2008-07-14 15:27:00,4.69944,4.69944,4.69758,4.69837,12000000.0
2008-07-14 15:28:00,4.69781,4.6987,4.69686,4.69795,12000000.0
2008-07-14 15:29:00,4.69632,4.69785,4.69632,4.69725,10000000.0
2008-07-14 15:30:00,4.69636,4.69839,4.69632,4.69692,12000000.0
2008-07-14 15:31:00,4.69883,4.69883,4.69739,4.69801,19000000.0
2008-07-14 15:32:00,4.69842,4.69853,4.69752,4.69838,7000000.0
2008-07-14 15:33:00,4.69844,4.69844,4.69604,4.69614,7000000.0
2008-07-14 15:34:00,4.69608,4.69682,4.69493,4.69566,12000000.0
2008-07-14 15:35:00,4.69594,4.6963,4.69434,4.69512,17000000.0
2008-07-14 15:36:00,4.69494,4.69636,4.69476,4.69559,11000000.0
2008-07-14 15:37:00,4.69637,4.69648,4.69524,4.69648,14000000.0
2008-07-14 15:38:00,4.69608,4.69638,4.69485,4.6957,20000000.0
2008-07-14 15:39:00,4.69478,4.69556,4.69409,4.69446,8000000.0
2008-07-14 15:40:00,4.6957,4.69572,4.69411,4.69572,11000000.0
2008-07-14 15:41:00,4.69542,4.69587,4.6945,4.69466,10000000.0
2008-07-14 15:42:00,4.69585,4.69585,4.69425,4.69462,13000000.0
2008-07-14 15:43:00,4.69563,4.69607,4.69419,4.69492,14000000.0
2008-07-14 15:44:00,4.69612,4.69709,4.69497,4.69709,8000000.0
2008-07-14 15:45:00,4.69526,4.69613,4.69467,4.69498,10000000.0
2008-07-14 15:46:00,4.69451,4.69541,4.69419,4.69464,12000000.0
2008-07-14 15:47:00,4.69525,4.69542,4.69371,4.69493,18000000.0
2008-07-14 15:48:00,4.69498,4.69498,4.69349,4.69485,9000000.0
2008-07-14 15:49:00,4.69389,4.69507,4.69307,4.69487,14000000.0
2008-07-14 15:50:00,4.69513,4.69568,4.69416,4.69416,18000000.0
2008-07-14 15:51:00,4.69551,4.69551,4.69375,4.69419,8000000.0
2008-07-14 15:52:00,4.69263,4.69349,4.69151,4.69205,11000000.0
2008-07-14 15:53:00,4.69138,4.69138,4.68937,4.69007,15000000.0
2008-07-14 15:54:00,4.68989,4.69316,4.68982,4.69149,9000000.0
2008-07-14 15:55:00,4.69088,4.6913,4.69025,4.69106,9000000.0
2008-07-14 15:56:00,4.68956,4.69133,4.68956,4.69114,11000000.0
2008-07-14 15:57:00,4.69032,4.69104,4.68945,4.69065,15000000.0
2008-07-14 15:58:00,4.69091,4.69091,4.6889,4.68983,13000000.0
2008-07-14 15:59:00,4.68866,4.69084,4.68866,4.69084,15000000.0
2008-07-14 16:00:00,4.69083,4.69083,4.68855,4.68884,11000000.0
2008-07-14 16:01:00,4.68943,4.68998,4.68812,4.6886,14000000.0
2008-07-14 16:02:00,4.68821,4.68821,4.68616,4.68693,11000000.0
2008-07-14 16:03:00,4.68695,4.68695,4.68538,4.68595,8000000.0
2008-07-14 16:04:00,4.68571,4.68628,4.68309,4.68362,8000000.0
2008-07-14 16:05:00,4.68351,4.68411,4.6829,4.68396,8000000.0
2008-07-14 16:06:00,4.68467,4.6858,4.6837,4.68575,16000000.0
2008-07-14 16:07:00,4.68671,4.68717,4.68504,4.68668,18000000.0
2008-07-14 16:08:00,4.68587,4.68726,4.68587,4.68604,14000000.0
2008-07-14 16:09:00,4.68713,4.68792,4.6861,4.68792,12000000.0
2008-07-14 16:10:00,4.68761,4.68795,4.68496,4.68528,10000000.0
2008-07-14 16:11:00,4.68674,4.6876,4.68535,4.6861,13000000.0
2008-07-14 16:12:00,4.68716,4.68785,4.68618,4.68618,16000000.0
2008-07-14 16:13:00,4.68727,4.68871,4.68664,4.68796,7000000.0
2008-07-14 16:14:00,4.68909,4.69039,4.68848,4.68982,16000000.0
2008-07-14 16:15:00,4.68877,4.69019,4.68807,4.68922,15000000.0
2008-07-14 16:16:00,4.68809,4.68975,4.68809,4.68912,17000000.0
2008-07-14 16:17:00,4.68913,4.68913,4.68788,4.68788,10000000.0
2008-07-14 16:18:00,4.68913,4.68965,4.68766,4.68965,10000000.0
2008-07-14 16:19:00,4.68951,4.68975,4.68823,4.68959,12000000.0
2008-07-14 16:20:00,4.68925,4.6893,4.68834,4.6893,11000000.0
2008-07-14 16:21:00,4.68922,4.68922,4.68812,4.68888,8000000.0
2008-07-14 16:22:00,4.68827,4.68866,4.68712,4.68712,16000000.0
2008-07-14 16:23:00,4.6875,4.68762,4.68663,4.68724,11000000.0
2008-07-14 16:24:00,4.68836,4.68836,4.68701,4.68707,14000000.0
2008-07-14 16:25:00,4.68775,4.68775,4.68611,4.68697,13000000.0
2008-07-14 16:26:00,4.68625,4.6866,4.68501,4.68552,16000000.0
2008-07-14 16:27:00,4.68493,4.6864,4.68423,4.68495,20000000.0
2008-07-14 16:28:00,4.686,4.68614,4.6841,4.68521,12000000.0
2008-07-14 16:29:00,4.685,4.685,4.6832,4.68492,13000000.0
2008-07-14 16:30:00,4.68496,4.68496,4.6833,4.68494,17000000.0
2008-07-14 16:31:00,4.68525,4.68525,4.68257,4.68338,13000000.0
2008-07-14 16:32:00,4.68445,4.68452,4.68315,4.68367,10000000.0
2008-07-14 16:33:00,4.68367,4.68373,4.68246,4.68373,15000000.0
2008-07-14 16:34:00,4.68468,4.68474,4.68274,4.68274,9000000.0
2008-07-14 16:35:00,4.68404,4.68404,4.68138,4.68138,18000000.0
2008-07-14 16:36:00,4.68128,4.68335,4.68108,4.68108,8000000.0
2008-07-14 16:37:00,4.68284,4.68303,4.68167,4.68291,22000000.0
2008-07-14 16:38:00,4.68198,4.68403,4.68196,4.68335,14000000.0
2008-07-14 16:39:00,4.68255,4.68366,4.68189,4.68324,14000000.0
2008-07-14 16:40:00,4.68408,4.68408,4.68205,4.68397,17000000.0
2008-07-14 16:41:00,4.68391,4.68461,4.68302,4.68415,9000000.0
2008-07-14 16:42:00,4.68422,4.68465,4.6833,4.6833,13000000.0
2008-07-14 16:43:00,4.68359,4.68405,4.68266,4.68266,13000000.0
2008-07-14 16:44:00,4.68338,4.68498,4.68305,4.68412,11000000.0
2008-07-14 16:45:00,4.68524,4.68698,4.68454,4.68554,18000000.0
2008-07-14 16:46:00,4.68535,4.68606,4.68436,4.68589,11000000.0
2008-07-14 16:47:00,4.68543,4.68543,4.68407,4.68528,15000000.0
2008-07-14 16:48:00,4.68507,4.68516,4.68347,4.68347,7000000.0
2008-07-14 16:49:00,4.68434,4.68522,4.68295,4.68428,16000000.0
2008-07-14 16:50:00,4.6844,4.68451,4.68276,4.68389,9000000.0
2008-07-14 16:51:00,4.68318,4.68477,4.68318,4.68374,22000000.0
2008-07-14 16:52:00,4.68302,4.68496,4.68302,4.68496,11000000.0
2008-07-14 16:53:00,4.685,4.685,4.6838,4.68481,12000000.0
2008-07-14 16:54:00,4.68511,4.68611,4.68378,4.68611,17000000.0
2008-07-14 16:55:00,4.68531,4.68656,4.68469,4.68585,15000000.0
2008-07-14 16:56:00,4.68629,4.68764,4.68612,4.68764,11000000.0
2008-07-14 16:57:00,4.6862,4.68808,4.6862,4.68808,8000000.0
2008-07-14 16:58:00,4.6876,4.68781,4.68664,4.68722,12000000.0
2008-07-14 16:59:00,4.68769,4.68771,4.68601,4.68771,15000000.0
2008-07-14 17:00:00,4.68601,4.68767,4.68596,4.68687,10000000.0
2008-07-14 17:01:00,4.68805,4.68805,4.68514,4.68751,10000000.0
2008-07-14 17:02:00,4.68739,4.68773,4.68612,4.68773,8000000.0
2008-07-14 17:03:00,4.6877,4.68793,4.68696,4.68793,11000000.0
2008-07-14 17:04:00,4.68759,4.68762,4.68672,4.6875,10000000.0
2008-07-14 17:05:00,4.68764,4.68769,4.68604,4.68679,18000000.0
2008-07-14 17:06:00,4.68647,4.6871,4.68605,4.68656,9000000.0
2008-07-14 17:07:00,4.68732,4.68732,4.68553,4.68606,20000000.0
2008-07-14 17:08:00,4.68599,4.68659,4.68524,4.68659,11000000.0
2008-07-14 17:09:00,4.68488,4.68568,4.68417,4.68445,14000000.0
2008-07-14 17:10:00,4.68345,4.68492,4.68319,4.68319,10000000.0
2008-07-14 17:11:00,4.68307,4.68431,4.68266,4.68362,12000000.0
2008-07-14 17:12:00,4.683,4.68394,4.68286,4.68394,7000000.0
2008-07-14 17:13:00,4.68358,4.68487,4.68262,4.68487,13000000.0
2008-07-14 17:14:00,4.68449,4.68449,4.6827,4.68436,13000000.0
2008-07-14 17:15:00,4.68315,4.68487,4.68315,4.68345,12000000.0
2008-07-14 17:16:00,4.68449,4.68496,4.68362,4.68474,13000000.0
2008-07-14 17:17:00,4.68426,4.68622,4.68425,4.68622,12000000.0
2008-07-14 17:18:00,4.68454,4.68601,4.68408,4.68572,15000000.0
2008-07-14 17:19:00,4.68558,4.68647,4.68555,4.68639,10000000.0
2008-07-14 17:20:00,4.68687,4.68734,4.68585,4.68647,13000000.0
2008-07-14 17:21:00,4.68695,4.68695,4.68565,4.68632,17000000.0
2008-07-14 17:22:00,4.68753,4.68753,4.68607,4.68627,15000000.0
2008-07-14 17:23:00,4.68679,4.68771,4.68593,4.68707,10000000.0
2008-07-14 17:24:00,4.68514,4.68682,4.68514,4.68606,17000000.0
2008-07-14 17:25:00,4.68636,4.687,4.68562,4.687,11000000.0
2008-07-14 17:26:00,4.68626,4.68645,4.68465,4.68556,12000000.0
2008-07-14 17:27:00,4.68563,4.68607,4.68485,4.68511,9000000.0
2008-07-14 17:28:00,4.68535,4.68565,4.68466,4.68503,16000000.0
2008-07-14 17:29:00,4.68631,4.6865,4.68508,4.6865,9000000.0
2008-07-14 17:30:00,4.68675,4.68683,4.68535,4.68579,11000000.0
2008-07-14 17:31:00,4.68637,4.68695,4.68494,4.68695,13000000.0
2008-07-14 17:32:00,4.68574,4.68639,4.68446,4.68548,13000000.0
2008-07-14 17:33:00,4.68527,4.68563,4.68447,4.68491,11000000.0
2008-07-14 17:34:00,4.68599,4.68633,4.68467,4.68616,12000000.0
2008-07-14 17:35:00,4.68657,4.68712,4.68514,4.68631,13000000.0
2008-07-14 17:36:00,4.68714,4.68734,4.68561,4.68657,14000000.0
2008-07-14 17:37:00,4.6873,4.6873,4.68568,4.68642,10000000.0
2008-07-14 17:38:00,4.68666,4.68691,4.68541,4.68621,7000000.0
2008-07-14 17:39:00,4.68575,4.68656,4.68432,4.68555,16000000.0
2008-07-14 17:40:00,4.68412,4.68613,4.68412,4.68567,17000000.0
2008-07-14 17:41:00,4.68549,4.68589,4.68458,4.68497,16000000.0
2008-07-14 17:42:00,4.68592,4.68663,4.68432,4.68614,16000000.0
2008-07-14 17:43:00,4.6863,4.68664,4.6843,4.68491,17000000.0
2008-07-14 17:44:00,4.68447,4.68544,4.68389,4.68544,8000000.0
2008-07-14 17:45:00,4.68413,4.68525,4.68382,4.68493,11000000.0
2008-07-14 17:46:00,4.68444,4.68517,4.68408,4.68517,9000000.0
2008-07-14 17:47:00,4.68578,4.68578,4.68363,4.68426,19000000.0
2008-07-14 17:48:00,4.68495,4.68602,4.68381,4.68602,16000000.0
2008-07-14 17:49:00,4.68537,4.68576,4.68475,4.68522,15000000.0
2008-07-14 17:50:00,4.68376,4.68482,4.68354,4.68414,11000000.0
2008-07-14 17:51:00,4.68356,4.6851,4.68356,4.6851,9000000.0
2008-07-14 17:52:00,4.68341,4.68413,4.68252,4.68331,11000000.0
2008-07-14 17:53:00,4.68413,4.68435,4.68276,4.68405,9000000.0
2008-07-14 17:54:00,4.68445,4.68445,4.68234,4.68234,10000000.0
2008-07-14 17:55:00,4.68463,4.68488,4.68308,4.68488,10000000.0
2008-07-14 17:56:00,4.68329,4.68517,4.68329,4.68512,16000000.0
2008-07-14 17:57:00,4.68463,4.68463,4.68297,4.68376,14000000.0
2008-07-14 17:58:00,4.68313,4.68313,4.68028,4.68171,24000000.0
2008-07-14 17:59:00,4.68194,4.68248,4.68106,4.68143,11000000.0
2008-07-14 18:00:00,4.68037,4.68236,4.6803,4.68062,10000000.0
2008-07-14 18:01:00,4.68155,4.68191,4.68037,4.68176,14000000.0
2008-07-14 18:02:00,4.68096,4.68243,4.68087,4.68199,12000000.0
2008-07-14 18:03:00,4.68067,4.6818,4.68027,4.68076,17000000.0
2008-07-14 18:04:00,4.68143,4.68304,4.68081,4.68198,15000000.0
2008-07-14 18:05:00,4.68125,4.68227,4.68027,4.68227,15000000.0
2008-07-14 18:06:00,4.68078,4.68213,4.68071,4.68206,15000000.0
2008-07-14 18:07:00,4.68064,4.6817,4.67977,4.68069,16000000.0
2008-07-14 18:08:00,4.67961,4.6806,4.67914,4.67967,16000000.0
2008-07-14 18:09:00,4.68018,4.68037,4.67926,4.67943,12000000.0
2008-07-14 18:10:00,4.67929,4.68112,4.67876,4.67989,17000000.0
2008-07-14 18:11:00,4.68079,4.68145,4.68005,4.68081,16000000.0
2008-07-14 18:12:00,4.68103,4.68167,4.68067,4.68142,13000000.0
2008-07-14 18:13:00,4.68159,4.68236,4.68109,4.68199,17000000.0
2008-07-14 18:14:00,4.68233,4.68233,4.68094,4.68217,13000000.0
2008-07-14 18:15:00,4.68251,4.68278,4.68084,4.6821,13000000.0
2008-07-14 18:16:00,4.68128,4.68195,4.68058,4.68116,15000000.0
2008-07-14 18:17:00,4.68079,4.68162,4.68033,4.68099,16000000.0
2008-07-14 18:18:00,4.68001,4.68202,4.68001,4.68042,18000000.0
2008-07-14 18:19:00,4.68098,4.68326,4.68098,4.68193,12000000.0
2008-07-14 18:20:00,4.68275,4.68286,4.68122,4.68279,16000000.0
2008-07-14 18:21:00,4.68171,4.68328,4.68171,4.68243,19000000.0
2008-07-14 18:22:00,4.68251,4.68319,4.6813,4.68217,20000000.0
2008-07-14 18:23:00,4.6827,4.68331,4.68237,4.68243,16000000.0
2008-07-14 18:24:00,4.68314,4.68339,4.68208,4.68334,14000000.0
2008-07-14 18:25:00,4.68291,4.68357,4.68227,4.6829,18000000.0
2008-07-14 18:26:00,4.68243,4.6831,4.68169,4.68278,9000000.0
2008-07-14 18:27:00,4.68192,4.68216,4.68087,4.68189,16000000.0
2008-07-14 18:28:00,4.68188,4.68228,4.68135,4.68149,11000000.0
2008-07-14 18:29:00,4.68187,4.68187,4.67959,4.68109,15000000.0
2008-07-14 18:30:00,4.68159,4.68159,4.67962,4.68122,14000000.0
2008-07-14 18:31:00,4.68142,4.68142,4.6794,4.67962,19000000.0
2008-07-14 18:32:00,4.6795,4.6807,4.67842,4.67953,13000000.0
2008-07-14 18:33:00,4.67821,4.67969,4.67791,4.67851,13000000.0
2008-07-14 18:34:00,4.6791,4.67927,4.67736,4.67846,9000000.0
2008-07-14 18:35:00,4.67898,4.67898,4.67749,4.67806,14000000.0
2008-07-14 18:36:00,4.67894,4.67944,4.67726,4.67858,12000000.0
2008-07-14 18:37:00,4.67761,4.67908,4.67735,4.67817,13000000.0
2008-07-14 18:38:00,4.67913,4.67926,4.67804,4.67926,17000000.0
2008-07-14 18:39:00,4.6793,4.67935,4.67858,4.67925,18000000.0
2008-07-14 18:40:00,4.67852,4.67959,4.67815,4.67926,14000000.0
2008-07-14 18:41:00,4.67932,4.67932,4.67751,4.67777,18000000.0
2008-07-14 18:42:00,4.67916,4.67976,4.67797,4.67914,14000000.0
2008-07-14 18:43:00,4.67957,4.67957,4.67784,4.67911,14000000.0
2008-07-14 18:44:00,4.67901,4.67987,4.67822,4.67893,12000000.0
2008-07-14 18:45:00,4.67897,4.67957,4.67758,4.67924,17000000.0
2008-07-14 18:46:00,4.67958,4.67969,4.67826,4.67947,15000000.0
2008-07-14 18:47:00,4.67909,4.67966,4.67825,4.67936,16000000.0
2008-07-14 18:48:00,4.67844,4.67936,4.67844,4.67911,11000000.0
2008-07-14 18:49:00,4.67916,4.67972,4.67851,4.67952,8000000.0
2008-07-14 18:50:00,4.67909,4.67959,4.67807,4.67807,16000000.0
2008-07-14 18:51:00,4.67874,4.6809,4.67829,4.6798,19000000.0
2008-07-14 18:52:00,4.67981,4.68005,4.67922,4.67992,10000000.0
2008-07-14 18:53:00,4.67917,4.68019,4.67867,4.67906,10000000.0
2008-07-14 18:54:00,4.67988,4.68024,4.67902,4.68013,11000000.0
2008-07-14 18:55:00,4.68117,4.68131,4.67988,4.67988,8000000.0
2008-07-14 18:56:00,4.6811,4.6811,4.67996,4.68068,16000000.0
2008-07-14 18:57:00,4.68141,4.6815,4.67982,4.68099,8000000.0
2008-07-14 18:58:00,4.68007,4.68088,4.67902,4.68004,13000000.0
2008-07-14 18:59:00,4.67989,4.68,4.67773,4.67893,17000000.0
2008-07-14 19:00:00,4.67682,4.67838,4.67672,4.67723,13000000.0
2008-07-14 19:01:00,4.6771,4.67768,4.67602,4.67602,12000000.0
2008-07-14 19:02:00,4.67593,4.677,4.67555,4.67555,16000000.0
2008-07-14 19:03:00,4.67702,4.67766,4.67638,4.67723,17000000.0
2008-07-14 19:04:00,4.67769,4.67859,4.67738,4.67787,12000000.0
2008-07-14 19:05:00,4.67788,4.67908,4.67767,4.67874,17000000.0
2008-07-14 19:06:00,4.67879,4.67879,4.67694,4.67758,7000000.0
2008-07-14 19:07:00,4.67812,4.67857,4.67665,4.67698,20000000.0
2008-07-14 19:08:00,4.67768,4.67895,4.67689,4.67832,21000000.0
2008-07-14 19:09:00,4.67845,4.67878,4.67765,4.67786,16000000.0
2008-07-14 19:10:00,4.67845,4.67845,4.67726,4.67821,14000000.0
2008-07-14 19:11:00,4.67751,4.67815,4.67675,4.67777,12000000.0
2008-07-14 19:12:00,4.67779,4.67785,4.67607,4.67705,18000000.0
2008-07-14 19:13:00,4.67689,4.67784,4.67627,4.67771,14000000.0
2008-07-14 19:14:00,4.67747,4.67883,4.67687,4.67722,18000000.0
2008-07-14 19:15:00,4.67828,4.67883,4.67756,4.67818,9000000.0
2008-07-14 19:16:00,4.67846,4.67854,4.67679,4.67805,12000000.0
2008-07-14 19:17:00,4.67877,4.67906,4.67791,4.67861,14000000.0
2008-07-14 19:18:00,4.67905,4.67932,4.6779,4.67818,16000000.0
2008-07-14 19:19:00,4.67965,4.67965,4.67858,4.67905,7000000.0
2008-07-14 19:20:00,4.67983,4.68035,4.67881,4.67881,8000000.0
2008-07-14 19:21:00,4.67846,4.67975,4.67776,4.67877,18000000.0
2008-07-14 19:22:00,4.67821,4.67907,4.67769,4.67869,9000000.0
2008-07-14 19:23:00,4.67801,4.67962,4.6779,4.67951,10000000.0
2008-07-14 19:24:00,4.67975,4.6799,4.67896,4.6797,11000000.0
2008-07-14 19:25:00,4.67989,4.67989,4.67879,4.67888,17000000.0
2008-07-14 19:26:00,4.67963,4.68005,4.67879,4.67966,11000000.0
2008-07-14 19:27:00,4.67986,4.68014,4.67906,4.67995,13000000.0
2008-07-14 19:28:00,4.67936,4.68072,4.67907,4.67984,10000000.0
2008-07-14 19:29:00,4.67934,4.68126,4.67934,4.68126,11000000.0
2008-07-14 19:30:00,4.6809,4.6809,4.6794,4.6797,12000000.0
2008-07-14 19:31:00,4.67986,4.68051,4.67933,4.67978,8000000.0
2008-07-14 19:32:00,4.67993,4.67993,4.67851,4.67851,11000000.0
2008-07-14 19:33:00,4.67972,4.6798,4.67866,4.67914,13000000.0
2008-07-14 19:34:00,4.6795,4.68047,4.67926,4.68003,12000000.0
2008-07-14 19:35:00,4.681,4.681,4.67893,4.68028,13000000.0
2008-07-14 19:36:00,4.68006,4.68032,4.67929,4.67983,12000000.0
2008-07-14 19:37:00,4.67977,4.68063,4.67945,4.68017,8000000.0
2008-07-14 19:38:00,4.6803,4.68092,4.67919,4.68092,20000000.0
2008-07-14 19:39:00,4.68062,4.6815,4.68013,4.6815,11000000.0
2008-07-14 19:40:00,4.6803,4.68139,4.6803,4.68043,11000000.0
2008-07-14 19:41:00,4.68128,4.68186,4.68067,4.68171,9000000.0
2008-07-14 19:42:00,4.68153,4.68388,4.68091,4.68375,10000000.0
2008-07-14 19:43:00,4.68316,4.68389,4.68146,4.68372,14000000.0
2008-07-14 19:44:00,4.68416,4.68478,4.68312,4.68399,15000000.0
2008-07-14 19:45:00,4.68464,4.68482,4.68342,4.68342,12000000.0
2008-07-14 19:46:00,4.684,4.68477,4.68339,4.6844,11000000.0
2008-07-14 19:47:00,4.68515,4.68515,4.68314,4.68319,10000000.0
2008-07-14 19:48:00,4.68394,4.6844,4.68307,4.68404,9000000.0
2008-07-14 19:49:00,4.68339,4.68437,4.6825,4.68409,16000000.0
2008-07-14 19:50:00,4.68431,4.68457,4.68329,4.68329,10000000.0
2008-07-14 19:51:00,4.68472,4.68472,4.68231,4.68231,11000000.0
2008-07-14 19:52:00,4.68251,4.68411,4.68251,4.68252,19000000.0
2008-07-14 19:53:00,4.6834,4.68381,4.68249,4.68381,19000000.0
2008-07-14 19:54:00,4.6838,4.6838,4.6822,4.68303,14000000.0
2008-07-14 19:55:00,4.68343,4.68343,4.68145,4.68224,16000000.0
2008-07-14 19:56:00,4.68255,4.68255,4.68096,4.68224,12000000.0
2008-07-14 19:57:00,4.68199,4.68291,4.68125,4.68291,14000000.0
2008-07-14 19:58:00,4.68296,4.68312,4.68141,4.68244,13000000.0
2008-07-14 19:59:00,4.68254,4.68281,4.68152,4.68274,10000000.0
2008-07-14 20:00:00,4.68323,4.68339,4.68171,4.6826,15000000.0
2008-07-14 20:01:00,4.68315,4.68315,4.6817,4.6817,14000000.0
2008-07-14 20:02:00,4.68305,4.68329,4.68243,4.68282,8000000.0
2008-07-14 20:03:00,4.68359,4.68359,4.68125,4.68263,13000000.0
2008-07-14 20:04:00,4.68346,4.68424,4.6825,4.68277,12000000.0
2008-07-14 20:05:00,4.68385,4.68493,4.68379,4.68452,11000000.0
2008-07-14 20:06:00,4.68472,4.68581,4.68472,4.6848,10000000.0
2008-07-14 20:07:00,4.6862,4.68701,4.68514,4.68674,13000000.0
2008-07-14 20:08:00,4.68635,4.68723,4.68544,4.68581,16000000.0
2008-07-14 20:09:00,4.68585,4.68608,4.68447,4.68542,17000000.0
2008-07-14 20:10:00,4.68633,4.68668,4.68463,4.68557,10000000.0
2008-07-14 20:11:00,4.6863,4.68727,4.68534,4.68534,13000000.0
2008-07-14 20:12:00,4.686,4.68628,4.6852,4.68587,15000000.0
2008-07-14 20:13:00,4.68577,4.68604,4.68305,4.68413,13000000.0
2008-07-14 20:14:00,4.68428,4.68467,4.68346,4.68465,8000000.0
2008-07-14 20:15:00,4.68301,4.684,4.68301,4.68358,10000000.0
2008-07-14 20:16:00,4.68324,4.68436,4.68294,4.68436,14000000.0
2008-07-14 20:17:00,4.68348,4.68446,4.68272,4.68367,13000000.0
2008-07-14 20:18:00,4.68275,4.6838,4.68254,4.68326,7000000.0
2008-07-14 20:19:00,4.68328,4.68432,4.68314,4.68413,11000000.0
2008-07-14 20:20:00,4.68384,4.6843,4.68295,4.68366,19000000.0
2008-07-14 20:21:00,4.68498,4.68498,4.68342,4.68342,11000000.0
2008-07-14 20:22:00,4.68411,4.68429,4.68339,4.68352,11000000.0
2008-07-14 20:23:00,4.68436,4.68506,4.68344,4.68433,13000000.0
2008-07-14 20:24:00,4.68328,4.68468,4.68324,4.68468,9000000.0
2008-07-14 20:25:00,4.68306,4.68382,4.68278,4.6833,18000000.0
2008-07-14 20:26:00,4.68397,4.68414,4.68278,4.68367,7000000.0
2008-07-14 20:27:00,4.68325,4.68348,4.68269,4.68325,9000000.0
2008-07-14 20:28:00,4.68377,4.68423,4.68234,4.68234,13000000.0
2008-07-14 20:29:00,4.68357,4.68417,4.68248,4.68366,14000000.0
2008-07-14 20:30:00,4.68344,4.68391,4.68214,4.68315,16000000.0
2008-07-14 20:31:00,4.68368,4.68385,4.68229,4.68337,22000000.0
2008-07-14 20:32:00,4.6832,4.68428,4.68295,4.68324,12000000.0
2008-07-14 20:33:00,4.6831,4.68392,4.68301,4.68377,13000000.0
2008-07-14 20:34:00,4.68381,4.6839,4.68291,4.68353,15000000.0
2008-07-14 20:35:00,4.68377,4.68399,4.68296,4.68334,16000000.0
2008-07-14 20:36:00,4.68309,4.68395,4.6828,4.68296,15000000.0
2008-07-14 20:37:00,4.68394,4.68427,4.68283,4.6841,14000000.0
2008-07-14 20:38:00,4.68405,4.68405,4.68277,4.68341,13000000.0
2008-07-14 20:39:00,4.68369,4.68459,4.68296,4.68432,18000000.0
2008-07-14 20:40:00,4.68344,4.68396,4.68239,4.68318,14000000.0
2008-07-14 20:41:00,4.68342,4.68412,4.68245,4.68347,18000000.0
2008-07-14 20:42:00,4.68283,4.68371,4.68226,4.6827,12000000.0
2008-07-14 20:43:00,4.6836,4.6839,4.68247,4.68305,18000000.0
2008-07-14 20:44:00,4.68449,4.68449,4.6827,4.68403,18000000.0
2008-07-14 20:45:00,4.68345,4.68386,4.68291,4.6831,11000000.0
2008-07-14 20:46:00,4.68334,4.68334,4.68198,4.6828,18000000.0
2008-07-14 20:47:00,4.6827,4.68388,4.68148,4.68221,20000000.0
2008-07-14 20:48:00,4.68193,4.6833,4.68193,4.68322,17000000.0
2008-07-14 20:49:00,4.68266,4.6836,4.68167,4.68176,16000000.0
2008-07-14 20:50:00,4.68209,4.6833,4.68155,4.68155,8000000.0
2008-07-14 20:51:00,4.68178,4.68266,4.68125,4.68148,8000000.0
2008-07-14 20:52:00,4.68266,4.68308,4.68133,4.68249,12000000.0
2008-07-14 20:53:00,4.68261,4.68274,4.68156,4.68256,16000000.0
2008-07-14 20:54:00,4.68212,4.68255,4.68118,4.68174,15000000.0
2008-07-14 20:55:00,4.68162,4.6826,4.6812,4.68193,16000000.0
2008-07-14 20:56:00,4.68237,4.68253,4.6816,4.68215,7000000.0
2008-07-14 20:57:00,4.68245,4.68285,4.68139,4.68216,14000000.0
2008-07-14 20:58:00,4.6819,4.68256,4.68159,4.68197,10000000.0
2008-07-14 20:59:00,4.6816,4.68245,4.68104,4.68182,11000000.0
2008-07-14 21:00:00,4.6809,4.68121,4.68044,4.68045,14000000.0
2008-07-14 21:01:00,4.68129,4.68171,4.68001,4.68001,12000000.0
2008-07-14 21:02:00,4.68036,4.6811,4.67959,4.6808,17000000.0
2008-07-14 21:03:00,4.67978,4.68069,4.67931,4.68069,11000000.0
2008-07-14 21:04:00,4.67937,4.68015,4.67904,4.6795,10000000.0
2008-07-14 21:05:00,4.67825,4.6798,4.67825,4.67974,8000000.0
2008-07-14 21:06:00,4.67997,4.6806,4.67901,4.67949,13000000.0
2008-07-14 21:07:00,4.67936,4.68013,4.67922,4.67976,14000000.0
2008-07-14 21:08:00,4.67954,4.68043,4.67898,4.68043,8000000.0
2008-07-14 21:09:00,4.67942,4.68011,4.67893,4.67972,13000000.0
2008-07-14 21:10:00,4.67945,4.67972,4.67831,4.67972,17000000.0
2008-07-14 21:11:00,4.67914,4.67949,4.67829,4.67829,15000000.0
2008-07-14 21:12:00,4.67927,4.67945,4.67876,4.67896,11000000.0
2008-07-14 21:13:00,4.67861,4.67947,4.67822,4.67947,12000000.0
2008-07-14 21:14:00,4.67875,4.67974,4.67875,4.67968,14000000.0
2008-07-14 21:15:00,4.67886,4.68039,4.67886,4.67953,13000000.0
2008-07-14 21:16:00,4.67968,4.68071,4.67861,4.67958,12000000.0
2008-07-14 21:17:00,4.67901,4.67974,4.67794,4.67873,16000000.0
2008-07-14 21:18:00,4.67951,4.67951,4.67799,4.67904,15000000.0
2008-07-14 21:19:00,4.67914,4.67964,4.67876,4.67964,15000000.0
2008-07-14 21:20:00,4.67932,4.67932,4.67846,4.67888,8000000.0
2008-07-14 21:21:00,4.67887,4.67986,4.67858,4.67858,17000000.0
2008-07-14 21:22:00,4.67949,4.68056,4.67893,4.68056,11000000.0
2008-07-14 21:23:00,4.67941,4.68094,4.67917,4.68081,23000000.0
2008-07-14 21:24:00,4.6802,4.68082,4.67971,4.68042,13000000.0
2008-07-14 21:25:00,4.68007,4.68122,4.67981,4.68106,15000000.0
2008-07-14 21:26:00,4.68083,4.68098,4.67948,4.67999,10000000.0
2008-07-14 21:27:00,4.68039,4.68063,4.67939,4.67982,10000000.0
2008-07-14 21:28:00,4.67986,4.6807,4.67893,4.67933,13000000.0
2008-07-14 21:29:00,4.68025,4.68136,4.6798,4.68047,10000000.0
2008-07-14 21:30:00,4.6807,4.68171,4.68036,4.68058,16000000.0
2008-07-14 21:31:00,4.68015,4.68175,4.68015,4.68123,18000000.0
2008-07-14 21:32:00,4.68148,4.68204,4.68058,4.68126,15000000.0
2008-07-14 21:33:00,4.6814,4.68283,4.68064,4.68283,13000000.0
2008-07-14 21:34:00,4.68207,4.68291,4.68185,4.68291,9000000.0
2008-07-14 21:35:00,4.68249,4.68287,4.68104,4.68105,8000000.0
2008-07-14 21:36:00,4.68229,4.68274,4.68135,4.68274,18000000.0
2008-07-14 21:37:00,4.68252,4.68341,4.68164,4.68325,22000000.0
2008-07-14 21:38:00,4.68382,4.68393,4.68283,4.68347,9000000.0
2008-07-14 21:39:00,4.6837,4.68466,4.68316,4.68466,11000000.0
2008-07-14 21:40:00,4.68406,4.68545,4.68398,4.68501,19000000.0
2008-07-14 21:41:00,4.68531,4.68531,4.68347,4.68421,12000000.0
2008-07-14 21:42:00,4.685,4.68502,4.68353,4.68397,11000000.0
2008-07-14 21:43:00,4.68453,4.68524,4.68387,4.68463,14000000.0
2008-07-14 21:44:00,4.68488,4.68595,4.68393,4.6853,13000000.0
2008-07-14 21:45:00,4.68485,4.68612,4.6839,4.6839,12000000.0
2008-07-14 21:46:00,4.68446,4.68521,4.68383,4.68414,14000000.0
2008-07-14 21:47:00,4.6856,4.68605,4.68423,4.68471,17000000.0
2008-07-14 21:48:00,4.68541,4.6862,4.68443,4.6862,16000000.0
2008-07-14 21:49:00,4.68495,4.68586,4.6842,4.68548,14000000.0
2008-07-14 21:50:00,4.68495,4.68529,4.68384,4.68423,13000000.0
2008-07-14 21:51:00,4.68355,4.68443,4.68301,4.6838,14000000.0
2008-07-14 21:52:00,4.6841,4.6848,4.68303,4.68316,17000000.0
2008-07-14 21:53:00,4.68467,4.68482,4.68218,4.68375,27000000.0
2008-07-14 21:54:00,4.6826,4.68423,4.6826,4.68423,10000000.0
2008-07-14 21:55:00,4.68372,4.68396,4.68316,4.68387,8000000.0
2008-07-14 21:56:00,4.68361,4.6844,4.68236,4.68301,16000000.0
2008-07-14 21:57:00,4.68349,4.68411,4.68301,4.68343,18000000.0
2008-07-14 21:58:00,4.68344,4.68397,4.68238,4.6834,18000000.0
2008-07-14 21:59:00,4.68363,4.68399,4.68243,4.68286,17000000.0
2008-07-14 22:00:00,4.68269,4.68328,4.68255,4.68255,9000000.0
2008-07-14 22:01:00,4.68217,4.68358,4.68188,4.68265,22000000.0
2008-07-14 22:02:00,4.6839,4.6839,4.68247,4.68318,11000000.0
2008-07-14 22:03:00,4.68383,4.68383,4.68245,4.68282,16000000.0
2008-07-14 22:04:00,4.68261,4.68388,4.68236,4.68376,12000000.0
2008-07-14 22:05:00,4.68371,4.68371,4.68259,4.68293,7000000.0
2008-07-14 22:06:00,4.68349,4.68349,4.68197,4.68253,15000000.0
2008-07-14 22:07:00,4.68351,4.68351,4.68223,4.68326,19000000.0
2008-07-14 22:08:00,4.68272,4.68358,4.68232,4.68336,11000000.0
2008-07-14 22:09:00,4.68316,4.68346,4.68256,4.68335,10000000.0
2008-07-14 22:10:00,4.68317,4.68417,4.68255,4.68417,10000000.0
2008-07-14 22:11:00,4.68395,4.68454,4.68358,4.68454,18000000.0
2008-07-14 22:12:00,4.68352,4.68475,4.68352,4.68444,11000000.0
2008-07-14 22:13:00,4.68495,4.68562,4.68404,4.68496,14000000.0
2008-07-14 22:14:00,4.68335,4.68609,4.68335,4.68487,24000000.0
2008-07-14 22:15:00,4.68613,4.68622,4.68483,4.68572,13000000.0
2008-07-14 22:16:00,4.68543,4.68557,4.68459,4.68537,13000000.0
2008-07-14 22:17:00,4.6851,4.6851,4.68398,4.6844,8000000.0
2008-07-14 22:18:00,4.68452,4.68455,4.6834,4.68372,13000000.0
2008-07-14 22:19:00,4.6848,4.6848,4.68352,4.6846,14000000.0
2008-07-14 22:20:00,4.68443,4.68443,4.68337,4.68383,21000000.0
2008-07-14 22:21:00,4.68348,4.68489,4.68289,4.68289,13000000.0
2008-07-14 22:22:00,4.68335,4.68485,4.68312,4.68485,12000000.0
2008-07-14 22:23:00,4.6831,4.68444,4.6831,4.68336,18000000.0
2008-07-14 22:24:00,4.68333,4.68506,4.68319,4.68439,14000000.0
2008-07-14 22:25:00,4.68406,4.68511,4.6835,4.68421,13000000.0
2008-07-14 22:26:00,4.68414,4.68479,4.68402,4.68457,13000000.0
2008-07-14 22:27:00,4.6841,4.68517,4.684,4.68465,16000000.0
2008-07-14 22:28:00,4.68514,4.68579,4.68471,4.68501,13000000.0
2008-07-14 22:29:00,4.6856,4.68579,4.68438,4.68521,21000000.0
2008-07-14 22:30:00,4.6854,4.68583,4.6843,4.68498,17000000.0
2008-07-14 22:31:00,4.6852,4.68534,4.68427,4.68477,10000000.0
2008-07-14 22:32:00,4.68495,4.68502,4.68396,4.68414,13000000.0
2008-07-14 22:33:00,4.68393,4.68447,4.68354,4.6839,13000000.0
2008-07-14 22:34:00,4.68483,4.68489,4.68376,4.68489,13000000.0
2008-07-14 22:35:00,4.68504,4.68504,4.68309,4.68382,19000000.0
2008-07-14 22:36:00,4.68461,4.68461,4.68268,4.68268,14000000.0
2008-07-14 22:37:00,4.6842,4.6842,4.68291,4.68331,17000000.0
2008-07-14 22:38:00,4.68354,4.68415,4.68293,4.68353,9000000.0
2008-07-14 22:39:00,4.68347,4.6842,4.68317,4.68336,20000000.0
2008-07-14 22:40:00,4.68401,4.68401,4.68298,4.68298,13000000.0
2008-07-14 22:41:00,4.68368,4.68377,4.68221,4.68277,13000000.0
2008-07-14 22:42:00,4.68273,4.68362,4.68234,4.68321,10000000.0
2008-07-14 22:43:00,4.68413,4.68413,4.68251,4.68391,15000000.0
2008-07-14 22:44:00,4.68343,4.68436,4.68282,4.68372,16000000.0
2008-07-14 22:45:00,4.68395,4.68413,4.68332,4.68338,14000000.0
2008-07-14 22:46:00,4.68315,4.68373,4.68265,4.68325,12000000.0
2008-07-14 22:47:00,4.68347,4.68375,4.68284,4.68337,7000000.0
2008-07-14 22:48:00,4.68353,4.68393,4.68295,4.68321,16000000.0
2008-07-14 22:49:00,4.6821,4.68365,4.6821,4.68363,10000000.0
2008-07-14 22:50:00,4.68367,4.68367,4.68227,4.68227,15000000.0
2008-07-14 22:51:00,4.68332,4.68369,4.68182,4.68256,17000000.0
2008-07-14 22:52:00,4.68203,4.68344,4.68189,4.68314,10000000.0
2008-07-14 22:53:00,4.68297,4.68352,4.68234,4.68234,20000000.0
2008-07-14 22:54:00,4.68352,4.68385,4.68243,4.68331,10000000.0
2008-07-14 22:55:00,4.68229,4.68364,4.68229,4.68319,12000000.0
2008-07-14 22:56:00,4.68287,4.68354,4.68251,4.68354,9000000.0
2008-07-14 22:57:00,4.68362,4.68406,4.68362,4.68375,18000000.0
2008-07-14 22:58:00,4.68386,4.68389,4.68284,4.68389,13000000.0
2008-07-14 22:59:00,4.6831,4.68447,4.68261,4.68436,10000000.0
2008-07-14 23:00:00,4.6844,4.6844,4.68302,4.68343,17000000.0
2008-07-14 23:01:00,4.68274,4.68379,4.68247,4.68351,13000000.0
2008-07-14 23:02:00,4.68327,4.6845,4.68278,4.6845,7000000.0
2008-07-14 23:03:00,4.68422,4.68453,4.68307,4.68416,16000000.0
2008-07-14 23:04:00,4.68378,4.6845,4.68317,4.68389,12000000.0
2008-07-14 23:05:00,4.68451,4.68604,4.68387,4.68604,11000000.0
2008-07-14 23:06:00,4.68392,4.68481,4.68392,4.68405,11000000.0
2008-07-14 23:07:00,4.68486,4.68521,4.68379,4.68521,13000000.0
2008-07-14 23:08:00,4.68531,4.68531,4.68415,4.68446,20000000.0
2008-07-14 23:09:00,4.68418,4.68523,4.68382,4.68414,16000000.0
2008-07-14 23:10:00,4.68421,4.68479,4.68383,4.6842,16000000.0
2008-07-14 23:11:00,4.6841,4.68454,4.6836,4.68411,10000000.0
2008-07-14 23:12:00,4.68364,4.68469,4.68364,4.68427,12000000.0
2008-07-14 23:13:00,4.68506,4.68506,4.68349,4.68349,16000000.0
2008-07-14 23:14:00,4.68316,4.68477,4.68316,4.68477,9000000.0
2008-07-14 23:15:00,4.68371,4.68467,4.68371,4.68459,9000000.0
2008-07-14 23:16:00,4.68466,4.68495,4.68348,4.68448,18000000.0
2008-07-14 23:17:00,4.68429,4.68459,4.6839,4.68412,8000000.0
2008-07-14 23:18:00,4.68398,4.68453,4.68388,4.68453,10000000.0
2008-07-14 23:19:00,4.68369,4.68509,4.68369,4.68395,9000000.0
2008-07-14 23:20:00,4.68304,4.68483,4.68302,4.68373,17000000.0
2008-07-14 23:21:00,4.6837,4.68451,4.68329,4.68417,11000000.0
2008-07-14 23:22:00,4.6841,4.68421,4.68295,4.68415,12000000.0
2008-07-14 23:23:00,4.68441,4.68505,4.68374,4.68408,12000000.0
2008-07-14 23:24:00,4.68528,4.68528,4.68384,4.6839,12000000.0
2008-07-14 23:25:00,4.68432,4.68454,4.68377,4.6844,9000000.0
2008-07-14 23:26:00,4.68519,4.68519,4.68346,4.68409,14000000.0
2008-07-14 23:27:00,4.68368,4.68435,4.68287,4.68435,17000000.0
2008-07-14 23:28:00,4.68454,4.68469,4.68356,4.6845,15000000.0
2008-07-14 23:29:00,4.68486,4.68521,4.6836,4.68388,11000000.0
2008-07-14 23:30:00,4.68403,4.68521,4.68403,4.68486,14000000.0
2008-07-14 23:31:00,4.68306,4.68423,4.68306,4.68421,7000000.0
2008-07-14 23:32:00,4.68445,4.68467,4.68368,4.68391,15000000.0
2008-07-14 23:33:00,4.68482,4.68501,4.68395,4.68405,7000000.0
2008-07-14 23:34:00,4.68331,4.6847,4.68331,4.68413,10000000.0
2008-07-14 23:35:00,4.68421,4.68502,4.68361,4.68423,12000000.0
2008-07-14 23:36:00,4.68323,4.68441,4.68323,4.68429,10000000.0
2008-07-14 23:37:00,4.68492,4.68496,4.68372,4.68434,14000000.0
2008-07-14 23:38:00,4.68497,4.68497,4.6839,4.68469,17000000.0
2008-07-14 23:39:00,4.68427,4.68502,4.68394,4.6846,9000000.0
2008-07-14 23:40:00,4.68533,4.68533,4.68505,4.68518,12000000.0
2008-07-14 23:41:00,4.68465,4.68485,4.68465,4.68478,9000000.0
2008-07-14 23:42:00,4.68398,4.68526,4.68398,4.68456,15000000.0
2008-07-14 23:43:00,4.68427,4.68519,4.68356,4.68356,13000000.0
2008-07-14 23:44:00,4.68503,4.68533,4.68417,4.68533,8000000.0
2008-07-14 23:45:00,4.68486,4.68515,4.68453,4.68511,12000000.0
2008-07-14 23:46:00,4.68515,4.68626,4.68442,4.68442,20000000.0
2008-07-14 23:47:00,4.68467,4.68554,4.68414,4.68527,19000000.0
2008-07-14 23:48:00,4.68392,4.68577,4.68392,4.68511,14000000.0
2008-07-14 23:49:00,4.68659,4.68715,4.68539,4.68572,12000000.0
2008-07-14 23:50:00,4.68615,4.68615,4.68487,4.68584,10000000.0
2008-07-14 23:51:00,4.68409,4.68593,4.68406,4.68554,14000000.0
2008-07-14 23:52:00,4.68527,4.68532,4.68457,4.68511,13000000.0
2008-07-14 23:53:00,4.68557,4.68595,4.68485,4.68543,16000000.0
2008-07-14 23:54:00,4.68419,4.68538,4.68419,4.68455,13000000.0
2008-07-14 23:55:00,4.68548,4.68555,4.68535,4.68535,16000000.0
2008-07-14 23:56:00,4.68487,4.68495,4.68475,4.68475,12000000.0
2008-07-14 23:57:00,4.68491,4.68546,4.68447,4.68467,14000000.0
2008-07-14 23:58:00,4.68447,4.6858,4.68373,4.68462,16000000.0
2008-07-14 23:59:00,4.68517,4.68598,4.68434,4.68506,12000000.0
2008-07-15 00:00:00,4.68433,4.68541,4.68424,4.68522,17000000.0
2008-07-15 00:01:00,4.68594,4.686,4.68496,4.68501,12000000.0
2008-07-15 00:02:00,4.68491,4.68617,4.68491,4.68597,11000000.0
2008-07-15 00:03:00,4.6861,4.68614,4.6852,4.68587,7000000.0
2008-07-15 00:04:00,4.68606,4.68628,4.68527,4.68628,16000000.0
2008-07-15 00:05:00,4.68588,4.68764,4.68534,4.68721,17000000.0
2008-07-15 00:06:00,4.68729,4.68731,4.686,4.68674,10000000.0
2008-07-15 00:07:00,4.68636,4.68726,4.68574,4.68709,19000000.0
2008-07-15 00:08:00,4.68682,4.68682,4.6863,4.68645,9000000.0
2008-07-15 00:09:00,4.6863,4.68684,4.686,4.68623,19000000.0
2008-07-15 00:10:00,4.68681,4.68715,4.68597,4.68705,16000000.0
2008-07-15 00:11:00,4.68726,4.68726,4.68603,4.68696,9000000.0
2008-07-15 00:12:00,4.6867,4.68742,4.68623,4.68665,11000000.0
2008-07-15 00:13:00,4.68724,4.68739,4.68648,4.68674,8000000.0
2008-07-15 00:14:00,4.68762,4.68777,4.68672,4.68693,9000000.0
2008-07-15 00:15:00,4.6877,4.6877,4.68628,4.68709,15000000.0
2008-07-15 00:16:00,4.6863,4.68814,4.6863,4.68814,18000000.0
2008-07-15 00:17:00,4.68743,4.68789,4.6863,4.68789,21000000.0
2008-07-15 00:18:00,4.68662,4.68802,4.68662,4.6875,16000000.0
2008-07-15 00:19:00,4.68634,4.68773,4.68634,4.68741,12000000.0
2008-07-15 00:20:00,4.68707,4.68727,4.6864,4.68676,13000000.0
2008-07-15 00:21:00,4.68714,4.68733,4.68624,4.68699,13000000.0
2008-07-15 00:22:00,4.68679,4.68709,4.68664,4.68664,13000000.0
2008-07-15 00:23:00,4.68622,4.68714,4.68622,4.68669,11000000.0
2008-07-15 00:24:00,4.68627,4.68703,4.68627,4.68656,10000000.0
2008-07-15 00:25:00,4.68745,4.68777,4.68598,4.68677,16000000.0
2008-07-15 00:26:00,4.68617,4.68708,4.68599,4.68665,13000000.0
2008-07-15 00:27:00,4.68759,4.68759,4.68582,4.68597,16000000.0
2008-07-15 00:28:00,4.68599,4.68735,4.68594,4.68594,13000000.0
2008-07-15 00:29:00,4.6862,4.68742,4.68599,4.68599,10000000.0
2008-07-15 00:30:00,4.68658,4.68723,4.68589,4.68723,15000000.0
2008-07-15 00:31:00,4.68588,4.68684,4.68588,4.6859,18000000.0
2008-07-15 00:32:00,4.6872,4.6872,4.68622,4.68693,14000000.0
2008-07-15 00:33:00,4.68652,4.68672,4.6857,4.68619,13000000.0
2008-07-15 00:34:00,4.6863,4.68653,4.68564,4.68637,11000000.0
2008-07-15 00:35:00,4.68593,4.68666,4.68526,4.68596,13000000.0
2008-07-15 00:36:00,4.68671,4.68671,4.68535,4.68535,12000000.0
2008-07-15 00:37:00,4.68626,4.68644,4.6851,4.68595,10000000.0
2008-07-15 00:38:00,4.68589,4.6862,4.68559,4.68614,11000000.0
2008-07-15 00:39:00,4.68521,4.68633,4.68521,4.68602,16000000.0
2008-07-15 00:40:00,4.68542,4.68678,4.68531,4.68632,10000000.0
2008-07-15 00:41:00,4.68653,4.68722,4.6865,4.68664,15000000.0
2008-07-15 00:42:00,4.6867,4.68743,4.68655,4.68685,10000000.0
2008-07-15 00:43:00,4.68659,4.68814,4.68656,4.68814,8000000.0
2008-07-15 00:44:00,4.68711,4.68861,4.68711,4.68842,7000000.0
2008-07-15 00:45:00,4.68855,4.68855,4.68761,4.68805,10000000.0
2008-07-15 00:46:00,4.68833,4.68858,4.68744,4.68787,18000000.0
2008-07-15 00:47:00,4.6884,4.6889,4.68775,4.68824,18000000.0
2008-07-15 00:48:00,4.68801,4.68893,4.68727,4.68872,15000000.0
2008-07-15 00:49:00,4.68864,4.68864,4.68766,4.68862,19000000.0
2008-07-15 00:50:00,4.68745,4.68808,4.68709,4.68709,15000000.0
2008-07-15 00:51:00,4.68852,4.68952,4.68779,4.68952,12000000.0
2008-07-15 00:52:00,4.69007,4.69059,4.68891,4.6895,15000000.0
2008-07-15 00:53:00,4.69047,4.69066,4.68908,4.68962,9000000.0
2008-07-15 00:54:00,4.68989,4.69108,4.68935,4.69108,17000000.0
2008-07-15 00:55:00,4.69051,4.69124,4.68932,4.68932,11000000.0
2008-07-15 00:56:00,4.69047,4.69047,4.68854,4.68958,23000000.0
2008-07-15 00:57:00,4.68916,4.68947,4.68881,4.68912,11000000.0
2008-07-15 00:58:00,4.68951,4.69013,4.6889,4.68938,11000000.0
2008-07-15 00:59:00,4.68909,4.68967,4.68855,4.68967,11000000.0
2008-07-15 01:00:00,4.68933,4.68985,4.68906,4.68985,14000000.0
2008-07-15 01:01:00,4.68933,4.69007,4.68864,4.69007,9000000.0
2008-07-15 01:02:00,4.68851,4.68997,4.68851,4.68939,13000000.0
2008-07-15 01:03:00,4.68994,4.69014,4.68895,4.6897,18000000.0
2008-07-15 01:04:00,4.68926,4.68965,4.68865,4.68928,11000000.0
2008-07-15 01:05:00,4.68954,4.68981,4.68838,4.68851,13000000.0
2008-07-15 01:06:00,4.68807,4.68816,4.68701,4.68701,9000000.0
2008-07-15 01:07:00,4.68805,4.68837,4.68696,4.68781,15000000.0
2008-07-15 01:08:00,4.68791,4.68837,4.68633,4.68738,15000000.0
2008-07-15 01:09:00,4.68701,4.68768,4.68641,4.68733,14000000.0
2008-07-15 01:10:00,4.68752,4.6876,4.68615,4.68687,13000000.0
2008-07-15 01:11:00,4.68694,4.68717,4.68634,4.68714,7000000.0
2008-07-15 01:12:00,4.68693,4.68766,4.68616,4.68695,17000000.0
2008-07-15 01:13:00,4.68699,4.68735,4.68616,4.6868,18000000.0
2008-07-15 01:14:00,4.68738,4.6878,4.68605,4.68687,14000000.0
2008-07-15 01:15:00,4.68597,4.68605,4.68585,4.68598,10000000.0
2008-07-15 01:16:00,4.68749,4.68775,4.68662,4.68694,18000000.0
2008-07-15 01:17:00,4.68699,4.68766,4.6867,4.68707,16000000.0
2008-07-15 01:18:00,4.68705,4.68761,4.68635,4.68685,13000000.0
2008-07-15 01:19:00,4.68706,4.68776,4.68663,4.68776,12000000.0
2008-07-15 01:20:00,4.68776,4.68776,4.68629,4.6873,15000000.0
2008-07-15 01:21:00,4.68688,4.68718,4.6862,4.68705,14000000.0
2008-07-15 01:22:00,4.68674,4.6873,4.68658,4.68658,13000000.0
2008-07-15 01:23:00,4.68726,4.68743,4.68652,4.68724,14000000.0
2008-07-15 01:24:00,4.68664,4.68758,4.68631,4.68695,15000000.0
2008-07-15 01:25:00,4.68746,4.68814,4.68697,4.68697,17000000.0
2008-07-15 01:26:00,4.68807,4.68826,4.68667,4.68667,14000000.0
2008-07-15 01:27:00,4.68758,4.68765,4.68745,4.68757,13000000.0
2008-07-15 01:28:00,4.68725,4.68748,4.68677,4.68706,9000000.0
2008-07-15 01:29:00,4.68726,4.68762,4.68667,4.68741,11000000.0
2008-07-15 01:30:00,4.68647,4.68821,4.68645,4.68702,20000000.0
2008-07-15 01:31:00,4.68796,4.68796,4.68674,4.68704,9000000.0
2008-07-15 01:32:00,4.6875,4.68792,4.6875,4.68785,7000000.0
2008-07-15 01:33:00,4.68741,4.68796,4.6869,4.68732,13000000.0
2008-07-15 01:34:00,4.68804,4.68845,4.68708,4.68834,10000000.0
2008-07-15 01:35:00,4.68869,4.6892,4.6875,4.68822,17000000.0
2008-07-15 01:36:00,4.68793,4.68911,4.68725,4.68805,16000000.0
2008-07-15 01:37:00,4.68751,4.68863,4.68748,4.68763,13000000.0
2008-07-15 01:38:00,4.68875,4.68875,4.68855,4.68855,15000000.0
2008-07-15 01:39:00,4.68793,4.68804,4.68687,4.68753,13000000.0
2008-07-15 01:40:00,4.68765,4.68804,4.68714,4.68741,14000000.0
2008-07-15 01:41:00,4.68795,4.68813,4.68673,4.68673,12000000.0
2008-07-15 01:42:00,4.68782,4.68828,4.68718,4.68801,14000000.0
2008-07-15 01:43:00,4.68755,4.68799,4.6869,4.68756,18000000.0
2008-07-15 01:44:00,4.68774,4.68829,4.68746,4.68829,12000000.0
2008-07-15 01:45:00,4.68816,4.68822,4.68676,4.68765,19000000.0
2008-07-15 01:46:00,4.68808,4.68811,4.68673,4.68738,15000000.0
2008-07-15 01:47:00,4.68742,4.68808,4.68707,4.68707,10000000.0
2008-07-15 01:48:00,4.68733,4.68741,4.68662,4.68741,14000000.0
2008-07-15 01:49:00,4.68768,4.68777,4.68687,4.68777,16000000.0
2008-07-15 01:50:00,4.6865,4.68776,4.68637,4.68689,18000000.0
2008-07-15 01:51:00,4.68825,4.68837,4.68731,4.68768,16000000.0
2008-07-15 01:52:00,4.68805,4.68825,4.68755,4.68787,10000000.0
2008-07-15 01:53:00,4.68736,4.6882,4.68734,4.68816,15000000.0
2008-07-15 01:54:00,4.68865,4.68865,4.68747,4.68856,14000000.0
2008-07-15 01:55:00,4.68789,4.68872,4.68716,4.68716,14000000.0
2008-07-15 01:56:00,4.68869,4.68882,4.68781,4.68882,8000000.0
2008-07-15 01:57:00,4.68858,4.68881,4.68789,4.68824,10000000.0
2008-07-15 01:58:00,4.68822,4.68906,4.68788,4.68823,21000000.0
2008-07-15 01:59:00,4.68895,4.68909,4.68758,4.68856,16000000.0
2008-07-15 02:00:00,4.68946,4.68946,4.68833,4.68859,11000000.0
2008-07-15 02:01:00,4.6887,4.68917,4.6884,4.68908,11000000.0
2008-07-15 02:02:00,4.68968,4.68968,4.68809,4.68863,13000000.0
2008-07-15 02:03:00,4.68862,4.68951,4.68818,4.68951,8000000.0
2008-07-15 02:04:00,4.68896,4.68947,4.68778,4.68778,18000000.0
2008-07-15 02:05:00,4.68833,4.68886,4.68736,4.68818,14000000.0
2008-07-15 02:06:00,4.6884,4.68905,4.6876,4.6876,18000000.0
2008-07-15 02:07:00,4.688,4.68827,4.68691,4.68691,12000000.0
2008-07-15 02:08:00,4.6877,4.68808,4.6864,4.68715,12000000.0
2008-07-15 02:09:00,4.68727,4.68764,4.68658,4.68702,11000000.0
2008-07-15 02:10:00,4.68677,4.68772,4.68613,4.68772,10000000.0
2008-07-15 02:11:00,4.68709,4.68775,4.68633,4.68701,16000000.0
2008-07-15 02:12:00,4.68742,4.68797,4.68659,4.6873,17000000.0
2008-07-15 02:13:00,4.68769,4.68804,4.68718,4.68746,9000000.0
2008-07-15 02:14:00,4.68792,4.68829,4.68694,4.68696,16000000.0
2008-07-15 02:15:00,4.68741,4.68818,4.68705,4.68705,15000000.0
2008-07-15 02:16:00,4.68875,4.68875,4.68722,4.68773,16000000.0
2008-07-15 02:17:00,4.688,4.68888,4.68752,4.68816,14000000.0
2008-07-15 02:18:00,4.68721,4.68834,4.68719,4.68834,16000000.0
2008-07-15 02:19:00,4.68808,4.68808,4.68625,4.6864,11000000.0
2008-07-15 02:20:00,4.68766,4.6878,4.68684,4.68746,10000000.0
2008-07-15 02:21:00,4.68774,4.68774,4.68654,4.68772,18000000.0
2008-07-15 02:22:00,4.68657,4.68824,4.68657,4.68744,15000000.0
2008-07-15 02:23:00,4.68761,4.68786,4.68693,4.6873,16000000.0
2008-07-15 02:24:00,4.6874,4.68795,4.68674,4.68743,12000000.0
2008-07-15 02:25:00,4.68653,4.68803,4.68653,4.68696,18000000.0
2008-07-15 02:26:00,4.68686,4.68772,4.68662,4.68769,8000000.0
2008-07-15 02:27:00,4.68639,4.68812,4.68639,4.68713,12000000.0
2008-07-15 02:28:00,4.68683,4.68791,4.68683,4.68749,15000000.0
2008-07-15 02:29:00,4.68814,4.68835,4.6869,4.6879,15000000.0
2008-07-15 02:30:00,4.68717,4.68783,4.68589,4.68589,19000000.0
2008-07-15 02:31:00,4.68659,4.687,4.68547,4.68547,13000000.0
2008-07-15 02:32:00,4.68655,4.68666,4.68551,4.68617,17000000.0
2008-07-15 02:33:00,4.68628,4.68658,4.68471,4.6852,10000000.0
2008-07-15 02:34:00,4.68684,4.68684,4.68549,4.68575,11000000.0
2008-07-15 02:35:00,4.68636,4.68773,4.68563,4.68773,14000000.0
2008-07-15 02:36:00,4.6878,4.6878,4.68646,4.68736,13000000.0
2008-07-15 02:37:00,4.68806,4.68806,4.68657,4.68657,9000000.0
2008-07-15 02:38:00,4.68792,4.68792,4.68682,4.68707,12000000.0
2008-07-15 02:39:00,4.68757,4.68757,4.68593,4.68593,11000000.0
2008-07-15 02:40:00,4.68717,4.68717,4.68574,4.68617,19000000.0
2008-07-15 02:41:00,4.68517,4.68668,4.68493,4.68668,12000000.0
2008-07-15 02:42:00,4.68555,4.68626,4.68521,4.68602,11000000.0
2008-07-15 02:43:00,4.68599,4.68621,4.68514,4.68538,12000000.0
2008-07-15 02:44:00,4.6855,4.68593,4.68425,4.68425,9000000.0
2008-07-15 02:45:00,4.68451,4.68476,4.68384,4.68434,13000000.0
2008-07-15 02:46:00,4.68522,4.68522,4.6841,4.68452,11000000.0
2008-07-15 02:47:00,4.68501,4.6855,4.68383,4.68383,10000000.0
2008-07-15 02:48:00,4.6841,4.68469,4.68405,4.6844,11000000.0
2008-07-15 02:49:00,4.68474,4.68494,4.68346,4.68386,10000000.0
2008-07-15 02:50:00,4.68413,4.6846,4.68309,4.68309,17000000.0
2008-07-15 02:51:00,4.68356,4.68431,4.68347,4.68411,15000000.0
2008-07-15 02:52:00,4.684,4.6844,4.68268,4.68268,13000000.0
2008-07-15 02:53:00,4.68391,4.68431,4.68283,4.68431,12000000.0
2008-07-15 02:54:00,4.6836,4.68459,4.6834,4.6838,13000000.0
2008-07-15 02:55:00,4.68452,4.68452,4.68289,4.68378,13000000.0
2008-07-15 02:56:00,4.68334,4.6837,4.68252,4.68323,13000000.0
2008-07-15 02:57:00,4.68378,4.68394,4.68283,4.68375,10000000.0
2008-07-15 02:58:00,4.68362,4.68396,4.6827,4.68313,15000000.0
2008-07-15 02:59:00,4.6825,4.68395,4.68248,4.68325,12000000.0
2008-07-15 03:00:00,4.68375,4.68422,4.68265,4.68422,17000000.0
2008-07-15 03:01:00,4.6839,4.684,4.68284,4.68345,9000000.0
2008-07-15 03:02:00,4.684,4.684,4.68208,4.6836,15000000.0
2008-07-15 03:03:00,4.68393,4.68393,4.68288,4.6829,14000000.0
2008-07-15 03:04:00,4.6832,4.6838,4.68245,4.6832,11000000.0
2008-07-15 03:05:00,4.6829,4.68341,4.68255,4.68332,12000000.0
2008-07-15 03:06:00,4.68287,4.68373,4.68236,4.68373,12000000.0
2008-07-15 03:07:00,4.68359,4.68382,4.68191,4.68296,18000000.0
2008-07-15 03:08:00,4.6829,4.68332,4.68213,4.68248,9000000.0
2008-07-15 03:09:00,4.68239,4.68306,4.68204,4.68213,9000000.0
2008-07-15 03:10:00,4.68299,4.68362,4.68246,4.68323,11000000.0
2008-07-15 03:11:00,4.6829,4.68373,4.68211,4.68336,16000000.0
2008-07-15 03:12:00,4.68403,4.68403,4.68259,4.68259,8000000.0
2008-07-15 03:13:00,4.68238,4.68245,4.68225,4.68237,12000000.0
2008-07-15 03:14:00,4.68419,4.68419,4.68249,4.68329,16000000.0
2008-07-15 03:15:00,4.68329,4.68329,4.6814,4.68184,10000000.0
2008-07-15 03:16:00,4.68165,4.68199,4.68065,4.68149,16000000.0
2008-07-15 03:17:00,4.68135,4.68165,4.68044,4.68151,16000000.0
2008-07-15 03:18:00,4.68039,4.68204,4.68039,4.68059,9000000.0
2008-07-15 03:19:00,4.68179,4.68209,4.68107,4.68136,10000000.0
2008-07-15 03:20:00,4.68178,4.68228,4.68115,4.68159,20000000.0
2008-07-15 03:21:00,4.68177,4.6824,4.68117,4.68163,18000000.0
2008-07-15 03:22:00,4.68235,4.68298,4.68153,4.68298,15000000.0
2008-07-15 03:23:00,4.68252,4.68267,4.68187,4.68245,15000000.0
2008-07-15 03:24:00,4.68223,4.68232,4.68131,4.68199,12000000.0
2008-07-15 03:25:00,4.68288,4.68288,4.68175,4.68223,15000000.0
2008-07-15 03:26:00,4.68228,4.68248,4.68223,4.6823,19000000.0
2008-07-15 03:27:00,4.68289,4.68289,4.68223,4.68251,8000000.0
2008-07-15 03:28:00,4.68258,4.68367,4.68231,4.68294,13000000.0
2008-07-15 03:29:00,4.68285,4.6834,4.6826,4.68276,9000000.0
2008-07-15 03:30:00,4.68379,4.68379,4.68236,4.68294,17000000.0
2008-07-15 03:31:00,4.68312,4.68395,4.68262,4.68395,7000000.0
2008-07-15 03:32:00,4.68367,4.68417,4.68249,4.68291,15000000.0
2008-07-15 03:33:00,4.68292,4.68352,4.68224,4.68298,14000000.0
2008-07-15 03:34:00,4.68381,4.68381,4.68279,4.68318,13000000.0
2008-07-15 03:35:00,4.68249,4.68335,4.68233,4.68282,9000000.0
2008-07-15 03:36:00,4.6832,4.68347,4.68218,4.68236,13000000.0
2008-07-15 03:37:00,4.68254,4.68254,4.68123,4.68219,13000000.0
2008-07-15 03:38:00,4.68202,4.68222,4.68007,4.68071,14000000.0
2008-07-15 03:39:00,4.68071,4.68141,4.68008,4.68061,11000000.0
2008-07-15 03:40:00,4.67993,4.68045,4.67876,4.68045,12000000.0
2008-07-15 03:41:00,4.67949,4.68038,4.67909,4.68038,19000000.0
2008-07-15 03:42:00,4.68017,4.68079,4.67972,4.68078,10000000.0
2008-07-15 03:43:00,4.68108,4.68156,4.68046,4.68156,12000000.0
2008-07-15 03:44:00,4.68138,4.68138,4.68028,4.6807,12000000.0
2008-07-15 03:45:00,4.68031,4.68043,4.67956,4.68024,14000000.0
2008-07-15 03:46:00,4.68007,4.68108,4.67992,4.68048,13000000.0
2008-07-15 03:47:00,4.68024,4.68086,4.68024,4.68072,9000000.0
2008-07-15 03:48:00,4.68047,4.68135,4.68047,4.68135,8000000.0
2008-07-15 03:49:00,4.68161,4.68165,4.68043,4.6814,19000000.0
2008-07-15 03:50:00,4.68179,4.68179,4.6803,4.68148,12000000.0
2008-07-15 03:51:00,4.68082,4.68109,4.68007,4.68068,15000000.0
2008-07-15 03:52:00,4.68034,4.68117,4.68002,4.68117,11000000.0
2008-07-15 03:53:00,4.68065,4.68111,4.6792,4.68025,12000000.0
2008-07-15 03:54:00,4.67968,4.68025,4.67817,4.67873,12000000.0
2008-07-15 03:55:00,4.67991,4.6801,4.6788,4.67977,12000000.0
2008-07-15 03:56:00,4.67914,4.68018,4.67906,4.6795,14000000.0
2008-07-15 03:57:00,4.67847,4.67971,4.67847,4.6785,15000000.0
2008-07-15 03:58:00,4.67872,4.67998,4.67872,4.67998,12000000.0
2008-07-15 03:59:00,4.6792,4.67952,4.67831,4.6791,17000000.0
2008-07-15 04:00:00,4.67891,4.67934,4.67787,4.67787,14000000.0
2008-07-15 04:01:00,4.67912,4.67912,4.67793,4.67861,13000000.0
2008-07-15 04:02:00,4.67892,4.67927,4.67818,4.67818,16000000.0
2008-07-15 04:03:00,4.67932,4.67954,4.67818,4.67904,14000000.0
2008-07-15 04:04:00,4.67919,4.68004,4.67911,4.67965,19000000.0
2008-07-15 04:05:00,4.67996,4.67998,4.67892,4.67984,12000000.0
2008-07-15 04:06:00,4.67947,4.68094,4.67909,4.6804,18000000.0
2008-07-15 04:07:00,4.68086,4.68086,4.67969,4.68002,16000000.0
2008-07-15 04:08:00,4.67946,4.67976,4.67893,4.67893,8000000.0
2008-07-15 04:09:00,4.67882,4.68015,4.67882,4.6794,13000000.0
2008-07-15 04:10:00,4.67893,4.68091,4.67893,4.68091,14000000.0
2008-07-15 04:11:00,4.67984,4.68099,4.6797,4.67973,18000000.0
2008-07-15 04:12:00,4.68094,4.68112,4.67987,4.68112,10000000.0
2008-07-15 04:13:00,4.68092,4.68129,4.67953,4.68129,14000000.0
2008-07-15 04:14:00,4.68173,4.68173,4.67996,4.68051,20000000.0
2008-07-15 04:15:00,4.68101,4.68125,4.6804,4.68098,14000000.0
2008-07-15 04:16:00,4.68111,4.6816,4.68063,4.68073,15000000.0
2008-07-15 04:17:00,4.6808,4.68138,4.67987,4.68138,22000000.0
2008-07-15 04:18:00,4.68077,4.68077,4.67867,4.67974,17000000.0
2008-07-15 04:19:00,4.67989,4.67989,4.67825,4.67925,12000000.0
2008-07-15 04:20:00,4.67876,4.68022,4.67876,4.67879,17000000.0
2008-07-15 04:21:00,4.67919,4.67995,4.67867,4.67899,13000000.0
2008-07-15 04:22:00,4.67884,4.67956,4.67827,4.67827,14000000.0
2008-07-15 04:23:00,4.67937,4.67937,4.67815,4.67815,9000000.0
2008-07-15 04:24:00,4.6789,4.67943,4.67834,4.67858,9000000.0
2008-07-15 04:25:00,4.6783,4.67902,4.67794,4.67865,13000000.0
2008-07-15 04:26:00,4.67878,4.67934,4.67796,4.67887,12000000.0
2008-07-15 04:27:00,4.67884,4.67953,4.67826,4.67826,16000000.0
2008-07-15 04:28:00,4.67954,4.67954,4.67833,4.67913,11000000.0
2008-07-15 04:29:00,4.67848,4.67848,4.67805,4.67812,20000000.0
2008-07-15 04:30:00,4.67933,4.67933,4.6782,4.67909,16000000.0
2008-07-15 04:31:00,4.67884,4.67946,4.67788,4.67946,12000000.0
2008-07-15 04:32:00,4.67975,4.67975,4.67879,4.67915,11000000.0
2008-07-15 04:33:00,4.6795,4.68028,4.67888,4.67907,14000000.0
2008-07-15 04:34:00,4.67982,4.67982,4.67814,4.67871,11000000.0
2008-07-15 04:35:00,4.67909,4.67923,4.67782,4.67816,14000000.0
2008-07-15 04:36:00,4.67824,4.6788,4.67752,4.67872,11000000.0
2008-07-15 04:37:00,4.6775,4.67839,4.67715,4.67789,15000000.0
2008-07-15 04:38:00,4.67725,4.67774,4.67675,4.67744,7000000.0
2008-07-15 04:39:00,4.67804,4.67944,4.67705,4.67944,19000000.0
2008-07-15 04:40:00,4.67903,4.67903,4.67748,4.67755,14000000.0
2008-07-15 04:41:00,4.67783,4.67829,4.67702,4.6775,12000000.0
2008-07-15 04:42:00,4.67785,4.67797,4.6771,4.67747,11000000.0
2008-07-15 04:43:00,4.67652,4.67815,4.67638,4.67693,15000000.0
2008-07-15 04:44:00,4.67721,4.67726,4.67602,4.67703,13000000.0
2008-07-15 04:45:00,4.67719,4.67795,4.67658,4.67744,19000000.0
2008-07-15 04:46:00,4.67804,4.67819,4.67692,4.67714,14000000.0
2008-07-15 04:47:00,4.6777,4.67808,4.67704,4.6777,7000000.0
2008-07-15 04:48:00,4.67789,4.67789,4.67641,4.67753,14000000.0
2008-07-15 04:49:00,4.67765,4.67782,4.67619,4.67672,12000000.0
2008-07-15 04:50:00,4.67779,4.67781,4.67678,4.67717,9000000.0
2008-07-15 04:51:00,4.6774,4.67754,4.67611,4.67698,16000000.0
2008-07-15 04:52:00,4.67697,4.67697,4.67583,4.67627,14000000.0
2008-07-15 04:53:00,4.67716,4.67732,4.6759,4.67665,12000000.0
2008-07-15 04:54:00,4.677,4.67709,4.67639,4.6766,9000000.0
2008-07-15 04:55:00,4.67688,4.67704,4.67601,4.6765,19000000.0
2008-07-15 04:56:00,4.67686,4.67693,4.67581,4.67607,17000000.0
2008-07-15 04:57:00,4.67708,4.67708,4.6758,4.67649,15000000.0
2008-07-15 04:58:00,4.67718,4.67718,4.67599,4.67673,7000000.0
2008-07-15 04:59:00,4.67663,4.67679,4.67568,4.67568,10000000.0
2008-07-15 05:00:00,4.67678,4.67744,4.67606,4.67728,19000000.0
2008-07-15 05:01:00,4.67645,4.67668,4.67553,4.67668,8000000.0
2008-07-15 05:02:00,4.67631,4.67631,4.67535,4.6758,8000000.0
2008-07-15 05:03:00,4.67546,4.67616,4.6745,4.67484,13000000.0
2008-07-15 05:04:00,4.6754,4.67558,4.67469,4.67512,16000000.0
2008-07-15 05:05:00,4.6759,4.6759,4.67488,4.67503,17000000.0
2008-07-15 05:06:00,4.67634,4.67634,4.67497,4.67553,15000000.0
2008-07-15 05:07:00,4.67484,4.67599,4.67484,4.67568,9000000.0
2008-07-15 05:08:00,4.67624,4.67624,4.67469,4.67529,14000000.0
2008-07-15 05:09:00,4.67503,4.67586,4.67473,4.67531,15000000.0
2008-07-15 05:10:00,4.67527,4.6756,4.67359,4.67359,13000000.0
2008-07-15 05:11:00,4.67395,4.67454,4.67308,4.67348,13000000.0
2008-07-15 05:12:00,4.67367,4.67412,4.67249,4.67249,15000000.0
2008-07-15 05:13:00,4.67348,4.6744,4.67263,4.67367,14000000.0
2008-07-15 05:14:00,4.67343,4.67416,4.67288,4.67336,13000000.0
2008-07-15 05:15:00,4.67375,4.67421,4.67281,4.67285,15000000.0
2008-07-15 05:16:00,4.6734,4.67441,4.67281,4.67326,12000000.0
2008-07-15 05:17:00,4.67426,4.67515,4.67398,4.67398,13000000.0
2008-07-15 05:18:00,4.67495,4.67528,4.67425,4.67528,14000000.0
2008-07-15 05:19:00,4.67496,4.67569,4.6745,4.6756,9000000.0
2008-07-15 05:20:00,4.67561,4.67561,4.67442,4.67526,12000000.0
2008-07-15 05:21:00,4.6758,4.6758,4.67454,4.67489,9000000.0
2008-07-15 05:22:00,4.67579,4.6759,4.67428,4.67537,13000000.0
2008-07-15 05:23:00,4.6761,4.6761,4.67524,4.67589,9000000.0
2008-07-15 05:24:00,4.67558,4.67585,4.67509,4.67585,13000000.0
2008-07-15 05:25:00,4.6758,4.67606,4.67501,4.67501,10000000.0
2008-07-15 05:26:00,4.67616,4.67643,4.67537,4.67575,11000000.0
2008-07-15 05:27:00,4.67589,4.67654,4.67507,4.67557,20000000.0
2008-07-15 05:28:00,4.67534,4.67614,4.67516,4.67614,11000000.0
2008-07-15 05:29:00,4.6764,4.6764,4.67522,4.6762,8000000.0
2008-07-15 05:30:00,4.67595,4.67595,4.67484,4.67484,13000000.0
2008-07-15 05:31:00,4.67626,4.6767,4.67559,4.67666,12000000.0
2008-07-15 05:32:00,4.6757,4.67732,4.67565,4.67662,14000000.0
2008-07-15 05:33:00,4.67704,4.67715,4.6761,4.67712,10000000.0
2008-07-15 05:34:00,4.67655,4.67691,4.67559,4.67636,14000000.0
2008-07-15 05:35:00,4.67654,4.67654,4.67527,4.67607,16000000.0
2008-07-15 05:36:00,4.67499,4.67552,4.67438,4.67497,11000000.0
2008-07-15 05:37:00,4.67517,4.67577,4.6742,4.67502,14000000.0
2008-07-15 05:38:00,4.67553,4.67587,4.67462,4.67562,12000000.0
2008-07-15 05:39:00,4.67552,4.67576,4.67548,4.67548,16000000.0
2008-07-15 05:40:00,4.67572,4.67588,4.67403,4.67542,15000000.0
2008-07-15 05:41:00,4.67506,4.67533,4.67438,4.67518,11000000.0
2008-07-15 05:42:00,4.67597,4.67663,4.67457,4.67499,20000000.0
2008-07-15 05:43:00,4.67673,4.67673,4.67419,4.67514,13000000.0
2008-07-15 05:44:00,4.67514,4.67548,4.6745,4.67548,10000000.0
2008-07-15 05:45:00,4.67556,4.67556,4.67487,4.67506,9000000.0
2008-07-15 05:46:00,4.67562,4.67562,4.67411,4.67439,24000000.0
2008-07-15 05:47:00,4.67507,4.67538,4.67386,4.67495,16000000.0
2008-07-15 05:48:00,4.67471,4.67489,4.67388,4.67445,8000000.0
2008-07-15 05:49:00,4.67446,4.67489,4.67301,4.67301,7000000.0
2008-07-15 05:50:00,4.67429,4.67469,4.67391,4.67435,11000000.0
2008-07-15 05:51:00,4.67544,4.67582,4.67369,4.67521,18000000.0
2008-07-15 05:52:00,4.6749,4.67512,4.67397,4.67397,9000000.0
2008-07-15 05:53:00,4.67478,4.67502,4.67348,4.67428,15000000.0
2008-07-15 05:54:00,4.67382,4.67388,4.67275,4.67372,14000000.0
2008-07-15 05:55:00,4.67437,4.67481,4.67346,4.67438,15000000.0
2008-07-15 05:56:00,4.67393,4.67445,4.6731,4.6736,23000000.0
2008-07-15 05:57:00,4.67437,4.67475,4.67342,4.67473,17000000.0
2008-07-15 05:58:00,4.67409,4.6743,4.6731,4.6743,11000000.0
2008-07-15 05:59:00,4.67273,4.6739,4.67247,4.67289,13000000.0
2008-07-15 06:00:00,4.67443,4.6745,4.67302,4.67302,18000000.0
2008-07-15 06:01:00,4.67351,4.67392,4.67312,4.67373,9000000.0
2008-07-15 06:02:00,4.67351,4.67389,4.67273,4.6738,16000000.0
2008-07-15 06:03:00,4.67367,4.67395,4.67292,4.67386,12000000.0
2008-07-15 06:04:00,4.67408,4.67408,4.673,4.67375,17000000.0
2008-07-15 06:05:00,4.67379,4.67411,4.67325,4.67404,11000000.0
2008-07-15 06:06:00,4.67414,4.67479,4.67328,4.67391,14000000.0
2008-07-15 06:07:00,4.67445,4.67584,4.67376,4.67569,13000000.0
2008-07-15 06:08:00,4.67415,4.67538,4.67393,4.67527,13000000.0
2008-07-15 06:09:00,4.67501,4.67573,4.6746,4.67573,11000000.0
2008-07-15 06:10:00,4.6745,4.67518,4.674,4.67493,8000000.0
2008-07-15 06:11:00,4.67522,4.67567,4.67402,4.675,17000000.0
2008-07-15 06:12:00,4.67496,4.67496,4.67376,4.6742,13000000.0
2008-07-15 06:13:00,4.67472,4.67527,4.67396,4.67507,13000000.0
2008-07-15 06:14:00,4.67491,4.67508,4.67417,4.67432,11000000.0
2008-07-15 06:15:00,4.67471,4.67471,4.67366,4.67381,16000000.0
2008-07-15 06:16:00,4.67483,4.67498,4.67357,4.67358,13000000.0
2008-07-15 06:17:00,4.67511,4.6752,4.67398,4.67496,18000000.0
2008-07-15 06:18:00,4.67452,4.6747,4.67428,4.67461,11000000.0
2008-07-15 06:19:00,4.67466,4.67512,4.67416,4.67452,7000000.0
2008-07-15 06:20:00,4.67487,4.67536,4.67379,4.67478,17000000.0
2008-07-15 06:21:00,4.67459,4.67525,4.6737,4.6737,13000000.0
2008-07-15 06:22:00,4.67429,4.67504,4.67363,4.67398,19000000.0
2008-07-15 06:23:00,4.67387,4.67471,4.67334,4.67334,19000000.0
2008-07-15 06:24:00,4.67401,4.67467,4.67288,4.67322,20000000.0
2008-07-15 06:25:00,4.6733,4.67461,4.67314,4.67416,8000000.0
2008-07-15 06:26:00,4.67386,4.67456,4.67325,4.67387,19000000.0
2008-07-15 06:27:00,4.67438,4.67445,4.67425,4.67425,12000000.0
2008-07-15 06:28:00,4.67415,4.67451,4.67415,4.67428,10000000.0
2008-07-15 06:29:00,4.67408,4.67481,4.67374,4.67456,10000000.0
2008-07-15 06:30:00,4.67416,4.67453,4.6728,4.6728,12000000.0
2008-07-15 06:31:00,4.67392,4.67406,4.67272,4.67342,15000000.0
2008-07-15 06:32:00,4.67286,4.67404,4.67264,4.67404,11000000.0
2008-07-15 06:33:00,4.67416,4.67427,4.67264,4.67293,13000000.0
2008-07-15 06:34:00,4.67278,4.67411,4.67278,4.67411,7000000.0
2008-07-15 06:35:00,4.67358,4.67446,4.67313,4.67339,11000000.0
2008-07-15 06:36:00,4.67355,4.67394,4.67283,4.67324,7000000.0
2008-07-15 06:37:00,4.67371,4.67418,4.67323,4.67359,9000000.0
2008-07-15 06:38:00,4.67267,4.67404,4.67258,4.67258,11000000.0
2008-07-15 06:39:00,4.67333,4.6742,4.67276,4.6742,14000000.0
2008-07-15 06:40:00,4.67381,4.67453,4.673,4.67378,12000000.0
2008-07-15 06:41:00,4.67367,4.67422,4.67367,4.67407,17000000.0
2008-07-15 06:42:00,4.67325,4.67458,4.67325,4.67405,13000000.0
2008-07-15 06:43:00,4.67429,4.67476,4.67382,4.6745,11000000.0
2008-07-15 06:44:00,4.67474,4.67494,4.67372,4.67425,15000000.0
2008-07-15 06:45:00,4.67475,4.67508,4.67433,4.67493,10000000.0
2008-07-15 06:46:00,4.67466,4.67522,4.67399,4.67424,14000000.0
2008-07-15 06:47:00,4.67482,4.67532,4.67453,4.6746,10000000.0
2008-07-15 06:48:00,4.67396,4.67559,4.67396,4.67501,13000000.0
2008-07-15 06:49:00,4.67576,4.67576,4.67432,4.67432,15000000.0
2008-07-15 06:50:00,4.6751,4.67594,4.67462,4.67594,16000000.0
2008-07-15 06:51:00,4.67559,4.67612,4.67458,4.67558,14000000.0
2008-07-15 06:52:00,4.67559,4.67575,4.67459,4.67459,10000000.0
2008-07-15 06:53:00,4.67599,4.67638,4.67491,4.67562,12000000.0
2008-07-15 06:54:00,4.67569,4.67588,4.67481,4.67586,14000000.0
2008-07-15 06:55:00,4.67561,4.67587,4.67449,4.67558,18000000.0
2008-07-15 06:56:00,4.67505,4.6762,4.67468,4.67558,19000000.0
2008-07-15 06:57:00,4.67531,4.67625,4.6751,4.67606,8000000.0
2008-07-15 06:58:00,4.67629,4.67655,4.67563,4.67655,10000000.0
2008-07-15 06:59:00,4.67548,4.67677,4.67548,4.67639,17000000.0
2008-07-15 07:00:00,4.68264,4.68264,4.67613,4.67662,11000000.0
2008-07-15 07:01:00,4.67663,4.67767,4.67628,4.67767,11000000.0
2008-07-15 07:02:00,4.6771,4.67734,4.67571,4.67693,13000000.0
2008-07-15 07:03:00,4.67645,4.677,4.67552,4.67552,12000000.0
2008-07-15 07:04:00,4.67684,4.67684,4.67427,4.67449,18000000.0
2008-07-15 07:05:00,4.67507,4.67576,4.67418,4.67457,12000000.0
2008-07-15 07:06:00,4.67505,4.67585,4.67425,4.67491,15000000.0
2008-07-15 07:07:00,4.67446,4.67545,4.67423,4.67509,11000000.0
2008-07-15 07:08:00,4.67437,4.6755,4.67425,4.67425,9000000.0
2008-07-15 07:09:00,4.6747,4.67522,4.67387,4.67443,15000000.0
2008-07-15 07:10:00,4.67495,4.67529,4.67405,4.67498,19000000.0
2008-07-15 07:11:00,4.67609,4.67609,4.67444,4.67545,9000000.0
2008-07-15 07:12:00,4.67489,4.67587,4.6747,4.6758,12000000.0
2008-07-15 07:13:00,4.67588,4.67659,4.6745,4.67521,19000000.0
2008-07-15 07:14:00,4.67444,4.67538,4.67415,4.67431,8000000.0
2008-07-15 07:15:00,4.67392,4.67517,4.67356,4.67504,16000000.0
2008-07-15 07:16:00,4.67428,4.67471,4.67371,4.67381,18000000.0
2008-07-15 07:17:00,4.67435,4.67497,4.67379,4.67434,22000000.0
2008-07-15 07:18:00,4.67432,4.675,4.67348,4.67371,16000000.0
2008-07-15 07:19:00,4.67388,4.67462,4.67349,4.67408,17000000.0
2008-07-15 07:20:00,4.67322,4.67488,4.67322,4.67365,14000000.0
2008-07-15 07:21:00,4.674,4.67448,4.67308,4.67391,16000000.0
2008-07-15 07:22:00,4.6742,4.67425,4.6727,4.67414,14000000.0
2008-07-15 07:23:00,4.67388,4.67452,4.67327,4.67385,17000000.0
2008-07-15 07:24:00,4.67368,4.67506,4.6735,4.67466,9000000.0
2008-07-15 07:25:00,4.67469,4.67522,4.67388,4.67512,13000000.0
2008-07-15 07:26:00,4.6746,4.67505,4.67379,4.67379,13000000.0
2008-07-15 07:27:00,4.67437,4.67469,4.67387,4.67444,7000000.0
2008-07-15 07:28:00,4.67421,4.67536,4.67393,4.67411,18000000.0
2008-07-15 07:29:00,4.6745,4.67509,4.67399,4.67399,8000000.0
2008-07-15 07:30:00,4.67457,4.67535,4.67395,4.67523,16000000.0
2008-07-15 07:31:00,4.67556,4.6756,4.67421,4.67421,15000000.0
2008-07-15 07:32:00,4.67469,4.67539,4.67383,4.67479,13000000.0
2008-07-15 07:33:00,4.6745,4.67461,4.67306,4.67431,8000000.0
2008-07-15 07:34:00,4.67425,4.67546,4.67362,4.67546,11000000.0
2008-07-15 07:35:00,4.67431,4.67562,4.67415,4.67499,16000000.0
2008-07-15 07:36:00,4.67509,4.67552,4.67437,4.67549,11000000.0
2008-07-15 07:37:00,4.67476,4.67589,4.67452,4.67501,17000000.0
2008-07-15 07:38:00,4.6758,4.67583,4.67467,4.67583,9000000.0
2008-07-15 07:39:00,4.67624,4.67625,4.67461,4.67528,12000000.0
2008-07-15 07:40:00,4.675,4.67572,4.67407,4.67493,14000000.0
2008-07-15 07:41:00,4.67591,4.6764,4.67517,4.6756,14000000.0
2008-07-15 07:42:00,4.67536,4.67611,4.67495,4.67495,8000000.0
2008-07-15 07:43:00,4.67538,4.67596,4.67476,4.67572,15000000.0
2008-07-15 07:44:00,4.67632,4.67632,4.67604,4.67617,13000000.0
2008-07-15 07:45:00,4.67507,4.67516,4.67438,4.67438,19000000.0
2008-07-15 07:46:00,4.67482,4.67582,4.67451,4.67451,11000000.0
2008-07-15 07:47:00,4.6759,4.67803,4.67566,4.67739,16000000.0
2008-07-15 07:48:00,4.67725,4.67796,4.6765,4.67751,9000000.0
2008-07-15 07:49:00,4.6768,4.67773,4.67634,4.67718,11000000.0
2008-07-15 07:50:00,4.67694,4.67721,4.67643,4.67711,11000000.0
2008-07-15 07:51:00,4.6765,4.67746,4.6759,4.67746,13000000.0
2008-07-15 07:52:00,4.67666,4.67706,4.6755,4.67697,14000000.0
2008-07-15 07:53:00,4.67755,4.67763,4.67555,4.67606,10000000.0
2008-07-15 07:54:00,4.67648,4.67668,4.67551,4.67637,17000000.0
2008-07-15 07:55:00,4.67621,4.67622,4.67379,4.67469,10000000.0
2008-07-15 07:56:00,4.67462,4.67486,4.67365,4.67418,11000000.0
2008-07-15 07:57:00,4.67466,4.67487,4.67407,4.67454,11000000.0
2008-07-15 07:58:00,4.6745,4.67564,4.67399,4.6748,24000000.0
2008-07-15 07:59:00,4.67575,4.67588,4.6748,4.67567,11000000.0
2008-07-15 08:00:00,4.67605,4.67611,4.67467,4.67564,14000000.0
2008-07-15 08:01:00,4.67649,4.67651,4.6753,4.6753,15000000.0
2008-07-15 08:02:00,4.67618,4.67643,4.67511,4.67643,16000000.0
2008-07-15 08:03:00,4.67441,4.67653,4.67441,4.67604,10000000.0
2008-07-15 08:04:00,4.67554,4.67599,4.67504,4.67555,13000000.0
2008-07-15 08:05:00,4.67653,4.67653,4.67491,4.67647,18000000.0
2008-07-15 08:06:00,4.67603,4.67668,4.67465,4.67613,14000000.0
2008-07-15 08:07:00,4.67607,4.67607,4.67518,4.67575,11000000.0
2008-07-15 08:08:00,4.6743,4.67677,4.6743,4.67542,19000000.0
2008-07-15 08:09:00,4.67571,4.67633,4.67505,4.67575,9000000.0
2008-07-15 08:10:00,4.67581,4.67654,4.67519,4.67545,8000000.0
2008-07-15 08:11:00,4.67695,4.67756,4.67641,4.67756,16000000.0
2008-07-15 08:12:00,4.6767,4.67735,4.67614,4.67709,16000000.0
2008-07-15 08:13:00,4.67634,4.6778,4.6762,4.6762,15000000.0
2008-07-15 08:14:00,4.67774,4.67825,4.67701,4.67708,15000000.0
2008-07-15 08:15:00,4.6774,4.67799,4.67641,4.6775,14000000.0
2008-07-15 08:16:00,4.67804,4.67804,4.67631,4.67796,14000000.0
2008-07-15 08:17:00,4.678,4.678,4.67658,4.67797,15000000.0
2008-07-15 08:18:00,4.67766,4.6777,4.67642,4.67755,11000000.0
2008-07-15 08:19:00,4.67589,4.67742,4.67561,4.67561,16000000.0
2008-07-15 08:20:00,4.67721,4.67783,4.6767,4.6774,17000000.0
2008-07-15 08:21:00,4.67826,4.67903,4.67688,4.678,15000000.0
2008-07-15 08:22:00,4.67843,4.67843,4.67749,4.67833,8000000.0
2008-07-15 08:23:00,4.67851,4.67875,4.67713,4.67798,15000000.0
2008-07-15 08:24:00,4.67852,4.67887,4.67752,4.67854,8000000.0
2008-07-15 08:25:00,4.67817,4.6786,4.67738,4.67778,17000000.0
2008-07-15 08:26:00,4.67825,4.67859,4.67714,4.67788,14000000.0
2008-07-15 08:27:00,4.67744,4.67841,4.67686,4.67748,9000000.0
2008-07-15 08:28:00,4.67825,4.67825,4.67633,4.67698,11000000.0
2008-07-15 08:29:00,4.6775,4.6775,4.6757,4.67641,15000000.0
2008-07-15 08:30:00,4.67645,4.67648,4.67379,4.67379,10000000.0
2008-07-15 08:31:00,4.6755,4.6755,4.67261,4.67343,17000000.0
2008-07-15 08:32:00,4.67217,4.67365,4.67143,4.67275,20000000.0
2008-07-15 08:33:00,4.67279,4.67332,4.67207,4.67224,7000000.0
2008-07-15 08:34:00,4.67269,4.6734,4.67194,4.67308,8000000.0
2008-07-15 08:35:00,4.67189,4.67406,4.67141,4.6729,19000000.0
2008-07-15 08:36:00,4.67176,4.67297,4.67042,4.67102,14000000.0
2008-07-15 08:37:00,4.67046,4.67135,4.66959,4.66982,12000000.0
2008-07-15 08:38:00,4.67076,4.67207,4.67033,4.67045,13000000.0
2008-07-15 08:39:00,4.67063,4.67153,4.6701,4.67153,14000000.0
2008-07-15 08:40:00,4.67146,4.67213,4.67037,4.67176,12000000.0
2008-07-15 08:41:00,4.67083,4.67208,4.67036,4.67191,11000000.0
2008-07-15 08:42:00,4.6711,4.67256,4.67082,4.67219,18000000.0
2008-07-15 08:43:00,4.67195,4.67223,4.67105,4.67153,8000000.0
2008-07-15 08:44:00,4.672,4.672,4.67086,4.67194,12000000.0
2008-07-15 08:45:00,4.67238,4.67285,4.67136,4.67285,20000000.0
2008-07-15 08:46:00,4.67281,4.6733,4.67187,4.67272,10000000.0
2008-07-15 08:47:00,4.67178,4.67369,4.67147,4.67369,13000000.0
2008-07-15 08:48:00,4.67284,4.67332,4.67152,4.67192,16000000.0
2008-07-15 08:49:00,4.67177,4.67222,4.67075,4.67095,9000000.0
2008-07-15 08:50:00,4.66953,4.67062,4.66786,4.66823,17000000.0
2008-07-15 08:51:00,4.66814,4.66884,4.66782,4.66884,8000000.0
2008-07-15 08:52:00,4.66688,4.67049,4.66688,4.66873,20000000.0
2008-07-15 08:53:00,4.6684,4.67035,4.6684,4.66948,16000000.0
2008-07-15 08:54:00,4.66992,4.66992,4.6685,4.6685,15000000.0
2008-07-15 08:55:00,4.66994,4.67032,4.66875,4.6694,12000000.0
2008-07-15 08:56:00,4.67048,4.67097,4.66891,4.66982,14000000.0
2008-07-15 08:57:00,4.66972,4.67081,4.66864,4.67081,14000000.0
2008-07-15 08:58:00,4.66968,4.67209,4.66968,4.67188,15000000.0
2008-07-15 08:59:00,4.67057,4.67251,4.67057,4.67174,15000000.0
2008-07-15 09:00:00,4.67208,4.67283,4.67078,4.671,14000000.0
2008-07-15 09:01:00,4.67283,4.67325,4.67208,4.67236,14000000.0
2008-07-15 09:02:00,4.67266,4.67474,4.6725,4.67474,17000000.0
2008-07-15 09:03:00,4.67421,4.67421,4.67232,4.67355,16000000.0
2008-07-15 09:04:00,4.67356,4.67395,4.67291,4.67296,10000000.0
2008-07-15 09:05:00,4.67286,4.67294,4.67108,4.67186,14000000.0
2008-07-15 09:06:00,4.67209,4.67218,4.67002,4.67065,14000000.0
2008-07-15 09:07:00,4.67111,4.67111,4.66984,4.67016,9000000.0
2008-07-15 09:08:00,4.67033,4.67033,4.66869,4.6687,17000000.0
2008-07-15 09:09:00,4.66986,4.67041,4.6689,4.66971,9000000.0
2008-07-15 09:10:00,4.67127,4.67174,4.669,4.66907,12000000.0
2008-07-15 09:11:00,4.67147,4.67223,4.66976,4.67169,15000000.0
2008-07-15 09:12:00,4.67222,4.67279,4.6708,4.6708,14000000.0
2008-07-15 09:13:00,4.67115,4.67238,4.66981,4.67168,12000000.0
2008-07-15 09:14:00,4.67197,4.67202,4.67011,4.67192,13000000.0
2008-07-15 09:15:00,4.67118,4.67118,4.66879,4.6695,13000000.0
2008-07-15 09:16:00,4.67048,4.67048,4.66801,4.66931,10000000.0
2008-07-15 09:17:00,4.66957,4.671,4.66869,4.67038,14000000.0
2008-07-15 09:18:00,4.66931,4.67075,4.66892,4.66892,16000000.0
2008-07-15 09:19:00,4.67012,4.67125,4.66903,4.6705,14000000.0
2008-07-15 09:20:00,4.67151,4.67167,4.67008,4.67112,11000000.0
2008-07-15 09:21:00,4.67127,4.67187,4.67039,4.67077,11000000.0
2008-07-15 09:22:00,4.6702,4.67153,4.66905,4.66946,18000000.0
2008-07-15 09:23:00,4.66992,4.67077,4.66865,4.66991,18000000.0
2008-07-15 09:24:00,4.66941,4.66941,4.66571,4.66571,18000000.0
2008-07-15 09:25:00,4.6663,4.66658,4.66509,4.66544,13000000.0
2008-07-15 09:26:00,4.66681,4.66723,4.66571,4.66668,13000000.0
2008-07-15 09:27:00,4.66761,4.66838,4.66592,4.66838,11000000.0
2008-07-15 09:28:00,4.66843,4.66856,4.66656,4.66757,12000000.0
2008-07-15 09:29:00,4.66682,4.66761,4.66531,4.66625,16000000.0
2008-07-15 09:30:00,4.66644,4.66672,4.66553,4.66672,11000000.0
2008-07-15 09:31:00,4.66629,4.66712,4.66505,4.66698,13000000.0
2008-07-15 09:32:00,4.66513,4.66691,4.66456,4.66583,14000000.0
2008-07-15 09:33:00,4.66593,4.66676,4.66507,4.66653,16000000.0
2008-07-15 09:34:00,4.66645,4.66666,4.66481,4.66481,13000000.0
2008-07-15 09:35:00,4.66717,4.66741,4.66544,4.66706,9000000.0
2008-07-15 09:36:00,4.66721,4.66798,4.66666,4.66779,7000000.0
2008-07-15 09:37:00,4.66692,4.66852,4.66692,4.66831,14000000.0
2008-07-15 09:38:00,4.66825,4.66837,4.66715,4.66834,18000000.0
2008-07-15 09:39:00,4.66706,4.66964,4.66706,4.66964,15000000.0
2008-07-15 09:40:00,4.669,4.669,4.66778,4.66788,10000000.0
2008-07-15 09:41:00,4.66749,4.66771,4.66568,4.66708,14000000.0
2008-07-15 09:42:00,4.66753,4.66848,4.66693,4.66753,18000000.0
2008-07-15 09:43:00,4.6689,4.66935,4.66731,4.66731,9000000.0
2008-07-15 09:44:00,4.66898,4.66902,4.66677,4.66712,10000000.0
2008-07-15 09:45:00,4.66772,4.66849,4.66648,4.66754,10000000.0
2008-07-15 09:46:00,4.66789,4.66855,4.6667,4.66855,14000000.0
2008-07-15 09:47:00,4.66754,4.66766,4.66647,4.66766,11000000.0
2008-07-15 09:48:00,4.66796,4.66796,4.66631,4.66762,10000000.0
2008-07-15 09:49:00,4.66629,4.66714,4.66547,4.6671,13000000.0
2008-07-15 09:50:00,4.66503,4.66668,4.66435,4.66583,12000000.0
2008-07-15 09:51:00,4.66525,4.66545,4.66312,4.66346,18000000.0
2008-07-15 09:52:00,4.66375,4.66692,4.66342,4.66519,12000000.0
2008-07-15 09:53:00,4.66431,4.66525,4.66371,4.66417,18000000.0
2008-07-15 09:54:00,4.66498,4.66525,4.66223,4.66223,13000000.0
2008-07-15 09:55:00,4.664,4.66413,4.6631,4.6633,14000000.0
2008-07-15 09:56:00,4.66304,4.66465,4.66236,4.66465,16000000.0
2008-07-15 09:57:00,4.66465,4.66501,4.66373,4.66419,17000000.0
2008-07-15 09:58:00,4.66454,4.66526,4.66353,4.66353,18000000.0
2008-07-15 09:59:00,4.66478,4.66484,4.66364,4.66431,7000000.0
2008-07-15 10:00:00,4.66345,4.66427,4.66178,4.66312,13000000.0
2008-07-15 10:01:00,4.66272,4.66272,4.66034,4.6624,15000000.0
2008-07-15 10:02:00,4.66167,4.66173,4.65946,4.65946,10000000.0
2008-07-15 10:03:00,4.66032,4.66032,4.65869,4.65995,15000000.0
2008-07-15 10:04:00,4.65975,4.66056,4.65822,4.65959,13000000.0
2008-07-15 10:05:00,4.66041,4.66077,4.65908,4.66075,16000000.0
2008-07-15 10:06:00,4.65975,4.66065,4.65897,4.66037,16000000.0
2008-07-15 10:07:00,4.65927,4.66086,4.65911,4.65992,24000000.0
2008-07-15 10:08:00,4.6599,4.66152,4.65972,4.66009,13000000.0
2008-07-15 10:09:00,4.66062,4.66062,4.65822,4.65893,17000000.0
2008-07-15 10:10:00,4.65996,4.66062,4.65845,4.65894,14000000.0
2008-07-15 10:11:00,4.66088,4.66149,4.65951,4.6614,14000000.0
2008-07-15 10:12:00,4.66119,4.66157,4.66068,4.66157,9000000.0
2008-07-15 10:13:00,4.66114,4.6614,4.65969,4.65969,13000000.0
2008-07-15 10:14:00,4.66184,4.66184,4.66004,4.66004,10000000.0
2008-07-15 10:15:00,4.66111,4.66111,4.65757,4.65757,19000000.0
2008-07-15 10:16:00,4.65839,4.65912,4.65741,4.65769,11000000.0
2008-07-15 10:17:00,4.65683,4.65972,4.65683,4.65754,13000000.0
2008-07-15 10:18:00,4.65816,4.65816,4.65596,4.65726,21000000.0
2008-07-15 10:19:00,4.65825,4.65909,4.65717,4.65889,12000000.0
2008-07-15 10:20:00,4.65895,4.65895,4.65713,4.65713,8000000.0
2008-07-15 10:21:00,4.65758,4.65958,4.65665,4.65786,17000000.0
2008-07-15 10:22:00,4.65853,4.65951,4.6571,4.65871,15000000.0
2008-07-15 10:23:00,4.65651,4.65766,4.65427,4.65565,11000000.0
2008-07-15 10:24:00,4.65494,4.65614,4.65365,4.65614,13000000.0
2008-07-15 10:25:00,4.65624,4.65659,4.65458,4.65601,14000000.0
2008-07-15 10:26:00,4.65636,4.65759,4.65553,4.65759,10000000.0
2008-07-15 10:27:00,4.65804,4.65959,4.65753,4.65959,9000000.0
2008-07-15 10:28:00,4.65896,4.65896,4.65559,4.6574,11000000.0
2008-07-15 10:29:00,4.65652,4.65831,4.65645,4.6575,19000000.0
2008-07-15 10:30:00,4.65883,4.65947,4.6573,4.65869,11000000.0
2008-07-15 10:31:00,4.6586,4.65966,4.65708,4.65878,15000000.0
2008-07-15 10:32:00,4.65942,4.65994,4.65771,4.65875,9000000.0
2008-07-15 10:33:00,4.65856,4.65988,4.65799,4.65918,16000000.0
2008-07-15 10:34:00,4.65875,4.65951,4.65855,4.65861,11000000.0
2008-07-15 10:35:00,4.65928,4.65998,4.65892,4.65892,9000000.0
2008-07-15 10:36:00,4.66109,4.66109,4.65856,4.659,13000000.0
2008-07-15 10:37:00,4.66014,4.66059,4.65848,4.65926,14000000.0
2008-07-15 10:38:00,4.65798,4.66013,4.65798,4.65973,7000000.0
2008-07-15 10:39:00,4.66102,4.66145,4.65956,4.65965,12000000.0
2008-07-15 10:40:00,4.65939,4.66055,4.65786,4.65786,17000000.0
2008-07-15 10:41:00,4.65818,4.65953,4.65765,4.65949,15000000.0
2008-07-15 10:42:00,4.65931,4.65993,4.65724,4.65768,13000000.0
2008-07-15 10:43:00,4.65929,4.65993,4.658,4.65993,15000000.0
2008-07-15 10:44:00,4.66061,4.66094,4.65986,4.65986,11000000.0
2008-07-15 10:45:00,4.66078,4.66259,4.66009,4.66179,17000000.0
2008-07-15 10:46:00,4.66323,4.66368,4.66182,4.66351,9000000.0
2008-07-15 10:47:00,4.66246,4.66331,4.66154,4.6619,9000000.0
2008-07-15 10:48:00,4.66156,4.66257,4.66104,4.66197,11000000.0
2008-07-15 10:49:00,4.6625,4.66288,4.6615,4.66226,11000000.0
2008-07-15 10:50:00,4.66174,4.66379,4.66174,4.66256,16000000.0
2008-07-15 10:51:00,4.66359,4.6639,4.66237,4.66272,21000000.0
2008-07-15 10:52:00,4.66354,4.66357,4.66181,4.66236,8000000.0
2008-07-15 10:53:00,4.66266,4.66314,4.66161,4.66259,12000000.0
2008-07-15 10:54:00,4.66358,4.66402,4.6622,4.66402,16000000.0
2008-07-15 10:55:00,4.66398,4.66429,4.66212,4.66405,13000000.0
2008-07-15 10:56:00,4.66354,4.66497,4.66317,4.66362,16000000.0
2008-07-15 10:57:00,4.66292,4.6646,4.66277,4.66441,10000000.0
2008-07-15 10:58:00,4.6622,4.66414,4.6622,4.66396,12000000.0
2008-07-15 10:59:00,4.66367,4.66483,4.66291,4.66291,11000000.0
2008-07-15 11:00:00,4.66513,4.66893,4.66432,4.66803,13000000.0
2008-07-15 11:01:00,4.66804,4.66805,4.66598,4.66673,9000000.0
2008-07-15 11:02:00,4.66533,4.66641,4.665,4.665,8000000.0
2008-07-15 11:03:00,4.66435,4.66483,4.66365,4.66472,10000000.0
2008-07-15 11:04:00,4.66389,4.66389,4.65914,4.66134,12000000.0
2008-07-15 11:05:00,4.66131,4.66182,4.65918,4.66066,11000000.0
2008-07-15 11:06:00,4.65972,4.65972,4.65747,4.65747,8000000.0
2008-07-15 11:07:00,4.65831,4.65975,4.65704,4.65975,14000000.0
2008-07-15 11:08:00,4.65807,4.65995,4.65807,4.65973,18000000.0
2008-07-15 11:09:00,4.66008,4.661,4.65915,4.66081,15000000.0
2008-07-15 11:10:00,4.66141,4.66161,4.65973,4.66089,12000000.0
2008-07-15 11:11:00,4.661,4.66121,4.65993,4.66096,11000000.0
2008-07-15 11:12:00,4.6596,4.66021,4.65802,4.65921,8000000.0
2008-07-15 11:13:00,4.65852,4.65954,4.65666,4.65824,15000000.0
2008-07-15 11:14:00,4.65844,4.65872,4.65642,4.65642,13000000.0
2008-07-15 11:15:00,4.6572,4.65809,4.65571,4.65571,20000000.0
2008-07-15 11:16:00,4.65751,4.65811,4.65591,4.65641,15000000.0
2008-07-15 11:17:00,4.65582,4.65628,4.65396,4.65467,18000000.0
2008-07-15 11:18:00,4.65395,4.65395,4.65014,4.65045,20000000.0
2008-07-15 11:19:00,4.64972,4.65291,4.64658,4.64838,13000000.0
2008-07-15 11:20:00,4.64748,4.64864,4.646,4.64646,20000000.0
2008-07-15 11:21:00,4.64798,4.64896,4.64732,4.64765,18000000.0
2008-07-15 11:22:00,4.64796,4.65131,4.64796,4.65053,18000000.0
2008-07-15 11:23:00,4.6516,4.6516,4.64839,4.64871,13000000.0
2008-07-15 11:24:00,4.6491,4.65049,4.64847,4.65049,9000000.0
2008-07-15 11:25:00,4.65108,4.65108,4.64931,4.65053,8000000.0
2008-07-15 11:26:00,4.6505,4.65102,4.64958,4.64967,8000000.0
2008-07-15 11:27:00,4.6519,4.65249,4.65105,4.65249,7000000.0
2008-07-15 11:28:00,4.65312,4.65452,4.65126,4.65285,14000000.0
2008-07-15 11:29:00,4.65274,4.65427,4.65189,4.65284,16000000.0
2008-07-15 11:30:00,4.65289,4.65531,4.6526,4.65531,7000000.0
2008-07-15 11:31:00,4.65587,4.6559,4.65364,4.65504,15000000.0
2008-07-15 11:32:00,4.65432,4.65602,4.65366,4.65602,10000000.0
2008-07-15 11:33:00,4.65682,4.65745,4.65547,4.65698,8000000.0
2008-07-15 11:34:00,4.65766,4.65766,4.65577,4.65621,11000000.0
2008-07-15 11:35:00,4.65572,4.6563,4.65481,4.65534,15000000.0
2008-07-15 11:36:00,4.65681,4.65931,4.65626,4.65931,14000000.0
2008-07-15 11:37:00,4.65889,4.65911,4.65759,4.65799,11000000.0
2008-07-15 11:38:00,4.65769,4.65933,4.65662,4.65662,12000000.0
2008-07-15 11:39:00,4.65772,4.65886,4.65631,4.65873,13000000.0
2008-07-15 11:40:00,4.66017,4.66097,4.65877,4.66059,8000000.0
2008-07-15 11:41:00,4.66123,4.66149,4.65971,4.66076,13000000.0
2008-07-15 11:42:00,4.65936,4.66353,4.65936,4.66158,18000000.0
2008-07-15 11:43:00,4.66087,4.66087,4.65812,4.65812,13000000.0
2008-07-15 11:44:00,4.65934,4.65934,4.65704,4.65763,14000000.0
2008-07-15 11:45:00,4.65952,4.65952,4.65805,4.65902,12000000.0
2008-07-15 11:46:00,4.65857,4.65949,4.65775,4.6591,14000000.0
2008-07-15 11:47:00,4.65839,4.65953,4.65751,4.6591,15000000.0
2008-07-15 11:48:00,4.658,4.66088,4.658,4.6604,9000000.0
2008-07-15 11:49:00,4.66058,4.66157,4.65931,4.66157,14000000.0
2008-07-15 11:50:00,4.66208,4.66259,4.66053,4.66053,17000000.0
2008-07-15 11:51:00,4.66156,4.66259,4.66028,4.66232,15000000.0
2008-07-15 11:52:00,4.66041,4.66203,4.66041,4.66118,15000000.0
2008-07-15 11:53:00,4.66118,4.66184,4.6602,4.6615,14000000.0
2008-07-15 11:54:00,4.66162,4.66183,4.66071,4.6612,9000000.0
2008-07-15 11:55:00,4.66091,4.66154,4.66023,4.66039,11000000.0
2008-07-15 11:56:00,4.66091,4.66091,4.65871,4.65935,13000000.0
2008-07-15 11:57:00,4.6596,4.65968,4.65821,4.65947,13000000.0
2008-07-15 11:58:00,4.6598,4.6598,4.65813,4.6589,12000000.0
2008-07-15 11:59:00,4.65931,4.6595,4.65775,4.65927,12000000.0
2008-07-15 12:00:00,4.6609,4.66213,4.65959,4.65978,12000000.0
2008-07-15 12:01:00,4.66194,4.66266,4.66099,4.66228,22000000.0
2008-07-15 12:02:00,4.66293,4.66308,4.66153,4.66255,10000000.0
2008-07-15 12:03:00,4.66236,4.6626,4.66078,4.66213,18000000.0
2008-07-15 12:04:00,4.66195,4.66268,4.6608,4.66181,12000000.0
2008-07-15 12:05:00,4.66193,4.66199,4.65965,4.65965,15000000.0
2008-07-15 12:06:00,4.65995,4.66091,4.65958,4.66042,14000000.0
2008-07-15 12:07:00,4.66002,4.6611,4.65906,4.6605,15000000.0
2008-07-15 12:08:00,4.65902,4.66113,4.65902,4.65918,19000000.0
2008-07-15 12:09:00,4.66064,4.66064,4.65928,4.65955,12000000.0
2008-07-15 12:10:00,4.66007,4.66007,4.65631,4.65698,23000000.0
2008-07-15 12:11:00,4.65793,4.65838,4.6565,4.65838,21000000.0
2008-07-15 12:12:00,4.6581,4.6581,4.65652,4.6576,9000000.0
2008-07-15 12:13:00,4.65588,4.65776,4.65588,4.65706,13000000.0
2008-07-15 12:14:00,4.65728,4.65728,4.65452,4.6553,15000000.0
2008-07-15 12:15:00,4.65599,4.65647,4.65474,4.65647,14000000.0
2008-07-15 12:16:00,4.65639,4.6572,4.65515,4.65671,16000000.0
2008-07-15 12:17:00,4.65665,4.65744,4.65534,4.65594,13000000.0
2008-07-15 12:18:00,4.65689,4.65689,4.65547,4.65664,9000000.0
2008-07-15 12:19:00,4.65548,4.65626,4.65505,4.65533,10000000.0
2008-07-15 12:20:00,4.65613,4.65742,4.65548,4.65742,7000000.0
2008-07-15 12:21:00,4.65688,4.6587,4.65555,4.6587,13000000.0
2008-07-15 12:22:00,4.6577,4.6582,4.65664,4.65788,10000000.0
2008-07-15 12:23:00,4.65767,4.65816,4.65685,4.65786,10000000.0
2008-07-15 12:24:00,4.65819,4.6587,4.65715,4.65715,12000000.0
2008-07-15 12:25:00,4.65943,4.66069,4.65819,4.66069,12000000.0
2008-07-15 12:26:00,4.65925,4.66028,4.65841,4.65928,20000000.0
2008-07-15 12:27:00,4.65676,4.65975,4.65676,4.65891,12000000.0
2008-07-15 12:28:00,4.65959,4.65959,4.65781,4.6588,14000000.0
2008-07-15 12:29:00,4.65841,4.65892,4.65764,4.65852,10000000.0
2008-07-15 12:30:00,4.65813,4.66052,4.65798,4.65928,19000000.0
2008-07-15 12:31:00,4.65896,4.65957,4.65813,4.65957,11000000.0
2008-07-15 12:32:00,4.65916,4.65954,4.65831,4.6586,10000000.0
2008-07-15 12:33:00,4.65889,4.65905,4.65774,4.65815,15000000.0
2008-07-15 12:34:00,4.65916,4.65942,4.65773,4.65942,16000000.0
2008-07-15 12:35:00,4.65793,4.65962,4.65726,4.65962,10000000.0
2008-07-15 12:36:00,4.65894,4.65972,4.65769,4.65807,11000000.0
2008-07-15 12:37:00,4.65831,4.65856,4.6573,4.65735,10000000.0
2008-07-15 12:38:00,4.65697,4.65885,4.65695,4.65781,14000000.0
2008-07-15 12:39:00,4.65734,4.65965,4.65674,4.65919,14000000.0
2008-07-15 12:40:00,4.6596,4.6596,4.65682,4.65841,11000000.0
2008-07-15 12:41:00,4.65758,4.65758,4.65521,4.65682,12000000.0
2008-07-15 12:42:00,4.65518,4.65694,4.65518,4.65602,14000000.0
2008-07-15 12:43:00,4.6565,4.65658,4.65477,4.65531,15000000.0
2008-07-15 12:44:00,4.65667,4.65738,4.65522,4.65704,16000000.0
2008-07-15 12:45:00,4.65683,4.65765,4.65637,4.65765,10000000.0
2008-07-15 12:46:00,4.65588,4.65724,4.65508,4.65516,12000000.0
2008-07-15 12:47:00,4.656,4.65646,4.65317,4.65476,13000000.0
2008-07-15 12:48:00,4.65313,4.65314,4.65066,4.65217,12000000.0
2008-07-15 12:49:00,4.6516,4.6516,4.6495,4.64991,14000000.0
2008-07-15 12:50:00,4.65181,4.65356,4.65181,4.65251,9000000.0
2008-07-15 12:51:00,4.65251,4.65327,4.6521,4.65292,10000000.0
2008-07-15 12:52:00,4.65287,4.65349,4.65162,4.65167,22000000.0
2008-07-15 12:53:00,4.65215,4.6533,4.65036,4.65104,14000000.0
2008-07-15 12:54:00,4.65105,4.65213,4.64974,4.65072,13000000.0
2008-07-15 12:55:00,4.6504,4.65292,4.6504,4.65272,21000000.0
2008-07-15 12:56:00,4.6523,4.65243,4.64871,4.65086,18000000.0
2008-07-15 12:57:00,4.65052,4.65109,4.6497,4.65072,7000000.0
2008-07-15 12:58:00,4.65172,4.65237,4.65023,4.65145,12000000.0
2008-07-15 12:59:00,4.65226,4.65227,4.6509,4.6509,18000000.0
2008-07-15 13:00:00,4.65111,4.65283,4.65095,4.65223,14000000.0
2008-07-15 13:01:00,4.65166,4.6546,4.65166,4.65399,11000000.0
2008-07-15 13:02:00,4.65363,4.6542,4.65214,4.6542,15000000.0
2008-07-15 13:03:00,4.65442,4.65518,4.65333,4.6543,15000000.0
2008-07-15 13:04:00,4.65462,4.65565,4.65334,4.65565,16000000.0
2008-07-15 13:05:00,4.65435,4.65578,4.65435,4.65474,9000000.0
2008-07-15 13:06:00,4.65563,4.65772,4.65428,4.65578,13000000.0
2008-07-15 13:07:00,4.65712,4.65712,4.65544,4.65544,13000000.0
2008-07-15 13:08:00,4.65663,4.65698,4.65529,4.65577,10000000.0
2008-07-15 13:09:00,4.65757,4.65814,4.65541,4.65541,15000000.0
2008-07-15 13:10:00,4.65727,4.65727,4.65553,4.65553,12000000.0
2008-07-15 13:11:00,4.65606,4.65654,4.65549,4.65614,12000000.0
2008-07-15 13:12:00,4.65607,4.65653,4.6548,4.65597,12000000.0
2008-07-15 13:13:00,4.65631,4.65672,4.65543,4.65579,11000000.0
2008-07-15 13:14:00,4.656,4.65651,4.65562,4.65636,9000000.0
2008-07-15 13:15:00,4.65663,4.65663,4.65547,4.65601,15000000.0
2008-07-15 13:16:00,4.65633,4.65635,4.65458,4.65541,15000000.0
2008-07-15 13:17:00,4.65541,4.65602,4.65406,4.65406,17000000.0
2008-07-15 13:18:00,4.65606,4.65606,4.65431,4.6554,15000000.0
2008-07-15 13:19:00,4.65494,4.65494,4.65339,4.65339,15000000.0
2008-07-15 13:20:00,4.65445,4.6555,4.65365,4.65491,19000000.0
2008-07-15 13:21:00,4.65494,4.65543,4.65378,4.65399,10000000.0
2008-07-15 13:22:00,4.65471,4.65471,4.65327,4.65327,8000000.0
2008-07-15 13:23:00,4.65514,4.65639,4.65428,4.65639,15000000.0
2008-07-15 13:24:00,4.65769,4.65786,4.65583,4.6563,11000000.0
2008-07-15 13:25:00,4.65886,4.65886,4.65511,4.65511,9000000.0
2008-07-15 13:26:00,4.65615,4.65684,4.65567,4.65579,8000000.0
2008-07-15 13:27:00,4.65665,4.65786,4.65561,4.65626,15000000.0
2008-07-15 13:28:00,4.65679,4.65717,4.65517,4.65702,17000000.0
2008-07-15 13:29:00,4.65513,4.6571,4.65485,4.6571,11000000.0
2008-07-15 13:30:00,4.65777,4.65777,4.65553,4.65666,21000000.0
2008-07-15 13:31:00,4.6563,4.65699,4.65579,4.65697,11000000.0
2008-07-15 13:32:00,4.65719,4.65719,4.65539,4.65539,10000000.0
2008-07-15 13:33:00,4.65694,4.65694,4.6554,4.65647,8000000.0
2008-07-15 13:34:00,4.6565,4.6565,4.65484,4.65484,15000000.0
2008-07-15 13:35:00,4.65432,4.65589,4.65432,4.65465,13000000.0
2008-07-15 13:36:00,4.65568,4.65582,4.65358,4.65427,11000000.0
2008-07-15 13:37:00,4.65594,4.65596,4.65419,4.6553,8000000.0
2008-07-15 13:38:00,4.6552,4.6557,4.65336,4.65336,13000000.0
2008-07-15 13:39:00,4.654,4.6551,4.65336,4.65394,7000000.0
2008-07-15 13:40:00,4.65282,4.65408,4.65212,4.65366,12000000.0
2008-07-15 13:41:00,4.65369,4.65369,4.65223,4.65298,15000000.0
2008-07-15 13:42:00,4.65274,4.65295,4.65098,4.65286,22000000.0
2008-07-15 13:43:00,4.65094,4.6523,4.65094,4.65156,13000000.0
2008-07-15 13:44:00,4.65145,4.65358,4.65089,4.65275,14000000.0
2008-07-15 13:45:00,4.65388,4.65541,4.65313,4.65541,7000000.0
2008-07-15 13:46:00,4.65545,4.65545,4.65368,4.65405,11000000.0
2008-07-15 13:47:00,4.65367,4.65616,4.65367,4.65562,11000000.0
2008-07-15 13:48:00,4.65534,4.65676,4.65508,4.6563,14000000.0
2008-07-15 13:49:00,4.65555,4.65636,4.65456,4.65558,13000000.0
2008-07-15 13:50:00,4.65644,4.65677,4.65562,4.65643,12000000.0
2008-07-15 13:51:00,4.65589,4.65662,4.65554,4.65559,11000000.0
2008-07-15 13:52:00,4.65631,4.65744,4.65598,4.65598,9000000.0
2008-07-15 13:53:00,4.65474,4.65612,4.654,4.65578,11000000.0
2008-07-15 13:54:00,4.65466,4.656,4.65269,4.65289,17000000.0
2008-07-15 13:55:00,4.65291,4.65557,4.65291,4.65508,22000000.0
2008-07-15 13:56:00,4.65517,4.65636,4.65424,4.65636,13000000.0
2008-07-15 13:57:00,4.65684,4.65684,4.65482,4.65542,19000000.0
2008-07-15 13:58:00,4.65537,4.65573,4.65405,4.65531,11000000.0
2008-07-15 13:59:00,4.6559,4.65694,4.65569,4.65694,7000000.0
2008-07-15 14:00:00,4.65596,4.65674,4.65518,4.65631,9000000.0
2008-07-15 14:01:00,4.65651,4.65673,4.65558,4.65621,7000000.0
2008-07-15 14:02:00,4.65714,4.6572,4.65533,4.65533,13000000.0
2008-07-15 14:03:00,4.6575,4.6575,4.65586,4.65666,17000000.0
2008-07-15 14:04:00,4.65781,4.65781,4.65592,4.65672,13000000.0
2008-07-15 14:05:00,4.6568,4.65921,4.65621,4.65921,8000000.0
2008-07-15 14:06:00,4.65863,4.65943,4.65812,4.65904,10000000.0
2008-07-15 14:07:00,4.6589,4.6589,4.65769,4.65798,10000000.0
2008-07-15 14:08:00,4.65919,4.65919,4.65793,4.65822,14000000.0
2008-07-15 14:09:00,4.65893,4.65893,4.65636,4.65808,16000000.0
2008-07-15 14:10:00,4.65739,4.65817,4.65603,4.65784,12000000.0
2008-07-15 14:11:00,4.65746,4.65788,4.6561,4.65614,14000000.0
2008-07-15 14:12:00,4.65809,4.65883,4.65696,4.65776,13000000.0
2008-07-15 14:13:00,4.65788,4.65865,4.65698,4.65865,11000000.0
2008-07-15 14:14:00,4.65871,4.66038,4.65781,4.65935,14000000.0
2008-07-15 14:15:00,4.65903,4.65991,4.65813,4.65864,11000000.0
2008-07-15 14:16:00,4.65886,4.65958,4.65817,4.6594,11000000.0
2008-07-15 14:17:00,4.65976,4.65976,4.65841,4.65865,14000000.0
2008-07-15 14:18:00,4.65917,4.65998,4.65844,4.65927,11000000.0
2008-07-15 14:19:00,4.65937,4.65963,4.65876,4.65927,8000000.0
2008-07-15 14:20:00,4.65899,4.65996,4.65884,4.65938,10000000.0
2008-07-15 14:21:00,4.661,4.66165,4.65984,4.66145,14000000.0
2008-07-15 14:22:00,4.66205,4.66218,4.66037,4.6611,17000000.0
2008-07-15 14:23:00,4.66041,4.66199,4.66025,4.66171,8000000.0
2008-07-15 14:24:00,4.66117,4.66201,4.66075,4.66106,16000000.0
2008-07-15 14:25:00,4.6607,4.66151,4.66057,4.66057,11000000.0
2008-07-15 14:26:00,4.66205,4.66247,4.6609,4.66198,14000000.0
2008-07-15 14:27:00,4.66168,4.66206,4.66003,4.66119,8000000.0
2008-07-15 14:28:00,4.6617,4.6617,4.65977,4.65991,11000000.0
2008-07-15 14:29:00,4.66163,4.66252,4.66052,4.66252,11000000.0
2008-07-15 14:30:00,4.66123,4.66143,4.65761,4.65884,14000000.0
2008-07-15 14:31:00,4.66121,4.66405,4.65933,4.66405,15000000.0
2008-07-15 14:32:00,4.6656,4.66578,4.66306,4.66393,9000000.0
2008-07-15 14:33:00,4.66415,4.66415,4.66094,4.66254,12000000.0
2008-07-15 14:34:00,4.66215,4.66215,4.65888,4.65956,12000000.0
2008-07-15 14:35:00,4.65776,4.66001,4.65747,4.65906,18000000.0
2008-07-15 14:36:00,4.65967,4.66059,4.65907,4.66059,12000000.0
2008-07-15 14:37:00,4.66079,4.6609,4.65908,4.66031,12000000.0
2008-07-15 14:38:00,4.66039,4.66071,4.6589,4.66025,24000000.0
2008-07-15 14:39:00,4.66125,4.66264,4.66022,4.66214,12000000.0
2008-07-15 14:40:00,4.66267,4.66405,4.66086,4.66378,15000000.0
2008-07-15 14:41:00,4.66466,4.66475,4.66311,4.66422,17000000.0
2008-07-15 14:42:00,4.66396,4.66478,4.66264,4.66434,15000000.0
2008-07-15 14:43:00,4.665,4.66507,4.66361,4.66361,9000000.0
2008-07-15 14:44:00,4.66481,4.66506,4.66376,4.66488,7000000.0
2008-07-15 14:45:00,4.66337,4.66428,4.6626,4.66428,17000000.0
2008-07-15 14:46:00,4.66243,4.66408,4.66243,4.66282,14000000.0
2008-07-15 14:47:00,4.66381,4.66446,4.66259,4.6636,16000000.0
2008-07-15 14:48:00,4.66222,4.66419,4.66208,4.66419,12000000.0
2008-07-15 14:49:00,4.66242,4.66443,4.66242,4.66424,20000000.0
2008-07-15 14:50:00,4.66409,4.6641,4.66048,4.66053,12000000.0
2008-07-15 14:51:00,4.6602,4.6608,4.65841,4.65935,12000000.0
2008-07-15 14:52:00,4.66028,4.6607,4.65806,4.65992,22000000.0
2008-07-15 14:53:00,4.66017,4.66103,4.65911,4.66103,17000000.0
2008-07-15 14:54:00,4.65952,4.66163,4.65952,4.66098,14000000.0
2008-07-15 14:55:00,4.65986,4.66039,4.65895,4.66004,20000000.0
2008-07-15 14:56:00,4.65908,4.65997,4.65844,4.65997,22000000.0
2008-07-15 14:57:00,4.65984,4.66039,4.65914,4.66021,10000000.0
2008-07-15 14:58:00,4.65903,4.66002,4.65869,4.65971,17000000.0
2008-07-15 14:59:00,4.66052,4.66052,4.65853,4.65853,12000000.0
2008-07-15 15:00:00,4.65999,4.66024,4.6584,4.66003,14000000.0
2008-07-15 15:01:00,4.65929,4.66071,4.65907,4.65948,16000000.0
2008-07-15 15:02:00,4.66083,4.66205,4.65912,4.6619,13000000.0
2008-07-15 15:03:00,4.6622,4.66297,4.66182,4.66235,7000000.0
2008-07-15 15:04:00,4.6633,4.6633,4.66125,4.66303,12000000.0
2008-07-15 15:05:00,4.66217,4.66282,4.66132,4.66207,20000000.0
2008-07-15 15:06:00,4.6623,4.66265,4.66141,4.66252,9000000.0
2008-07-15 15:07:00,4.66195,4.66255,4.66103,4.66132,9000000.0
2008-07-15 15:08:00,4.66189,4.66327,4.66109,4.66255,14000000.0
2008-07-15 15:09:00,4.66347,4.66347,4.66186,4.66306,14000000.0
2008-07-15 15:10:00,4.6627,4.66293,4.66168,4.66293,15000000.0
2008-07-15 15:11:00,4.66121,4.6627,4.66106,4.66226,10000000.0
2008-07-15 15:12:00,4.66244,4.66334,4.66201,4.66333,10000000.0
2008-07-15 15:13:00,4.66332,4.66454,4.66188,4.66446,20000000.0
2008-07-15 15:14:00,4.66401,4.66413,4.66292,4.66292,10000000.0
2008-07-15 15:15:00,4.66449,4.66459,4.66322,4.66391,13000000.0
2008-07-15 15:16:00,4.66452,4.66546,4.66384,4.66546,11000000.0
2008-07-15 15:17:00,4.66651,4.6673,4.66481,4.66604,17000000.0
2008-07-15 15:18:00,4.66748,4.66748,4.66611,4.66746,11000000.0
2008-07-15 15:19:00,4.66715,4.66759,4.66572,4.66604,18000000.0
2008-07-15 15:20:00,4.66749,4.66919,4.6664,4.66867,14000000.0
2008-07-15 15:21:00,4.66776,4.66891,4.66671,4.66729,15000000.0
2008-07-15 15:22:00,4.66849,4.67051,4.66845,4.67051,8000000.0
2008-07-15 15:23:00,4.6706,4.6711,4.66948,4.66976,15000000.0
2008-07-15 15:24:00,4.66989,4.67053,4.66842,4.66842,12000000.0
2008-07-15 15:25:00,4.6674,4.66896,4.6674,4.66838,12000000.0
2008-07-15 15:26:00,4.66782,4.66902,4.66781,4.66884,15000000.0
2008-07-15 15:27:00,4.66855,4.66941,4.66808,4.66908,12000000.0
2008-07-15 15:28:00,4.66866,4.66901,4.6673,4.66858,12000000.0
2008-07-15 15:29:00,4.66794,4.66842,4.66699,4.66804,10000000.0
2008-07-15 15:30:00,4.6676,4.66801,4.66608,4.66608,12000000.0
2008-07-15 15:31:00,4.6669,4.6669,4.66493,4.66561,19000000.0
2008-07-15 15:32:00,4.66454,4.66523,4.66343,4.66469,7000000.0
2008-07-15 15:33:00,4.66359,4.66423,4.66309,4.66361,7000000.0
2008-07-15 15:34:00,4.66381,4.66528,4.66338,4.66502,12000000.0
2008-07-15 15:35:00,4.66494,4.66523,4.66309,4.66487,17000000.0
2008-07-15 15:36:00,4.66432,4.66441,4.66257,4.66369,11000000.0
2008-07-15 15:37:00,4.6635,4.6635,4.66149,4.66332,14000000.0
2008-07-15 15:38:00,4.66342,4.66422,4.66171,4.66337,20000000.0
2008-07-15 15:39:00,4.66378,4.6639,4.66285,4.66285,8000000.0
2008-07-15 15:40:00,4.6641,4.66566,4.66336,4.66566,11000000.0
2008-07-15 15:41:00,4.66539,4.66539,4.66321,4.66322,10000000.0
2008-07-15 15:42:00,4.66524,4.66564,4.6638,4.6644,13000000.0
2008-07-15 15:43:00,4.666,4.666,4.66421,4.66583,14000000.0
2008-07-15 15:44:00,4.66493,4.66542,4.66412,4.6643,8000000.0
2008-07-15 15:45:00,4.66438,4.66581,4.6641,4.66581,10000000.0
2008-07-15 15:46:00,4.66429,4.66534,4.66382,4.66433,12000000.0
2008-07-15 15:47:00,4.66533,4.66582,4.66452,4.66452,18000000.0
2008-07-15 15:48:00,4.66573,4.66583,4.66404,4.66489,9000000.0
2008-07-15 15:49:00,4.66583,4.66583,4.66428,4.66506,14000000.0
2008-07-15 15:50:00,4.66541,4.66568,4.66378,4.66568,18000000.0
2008-07-15 15:51:00,4.66559,4.66673,4.66464,4.66617,8000000.0
2008-07-15 15:52:00,4.66684,4.66699,4.66443,4.66575,11000000.0
2008-07-15 15:53:00,4.66565,4.66621,4.66473,4.66515,15000000.0
2008-07-15 15:54:00,4.66552,4.66613,4.66482,4.66613,9000000.0
2008-07-15 15:55:00,4.66502,4.66551,4.66458,4.66524,9000000.0
2008-07-15 15:56:00,4.66535,4.66535,4.66377,4.66495,11000000.0
2008-07-15 15:57:00,4.665,4.665,4.6633,4.66477,15000000.0
2008-07-15 15:58:00,4.66286,4.66485,4.66286,4.66485,13000000.0
2008-07-15 15:59:00,4.6653,4.66553,4.66309,4.66435,15000000.0
2008-07-15 16:00:00,4.66316,4.66383,4.66061,4.66383,11000000.0
2008-07-15 16:01:00,4.6596,4.66248,4.65517,4.65641,14000000.0
2008-07-15 16:02:00,4.65452,4.65523,4.65241,4.65405,11000000.0
2008-07-15 16:03:00,4.65649,4.65773,4.65446,4.65558,8000000.0
2008-07-15 16:04:00,4.65763,4.6589,4.65735,4.65829,8000000.0
2008-07-15 16:05:00,4.65882,4.65951,4.65793,4.65863,8000000.0
2008-07-15 16:06:00,4.65794,4.65911,4.65537,4.65537,16000000.0
2008-07-15 16:07:00,4.65677,4.6586,4.65554,4.65749,18000000.0
2008-07-15 16:08:00,4.65761,4.65949,4.65689,4.65777,14000000.0
2008-07-15 16:09:00,4.65766,4.65864,4.65629,4.65733,12000000.0
2008-07-15 16:10:00,4.65843,4.65987,4.65773,4.65987,10000000.0
2008-07-15 16:11:00,4.66098,4.66313,4.65988,4.66313,13000000.0
2008-07-15 16:12:00,4.66397,4.66426,4.66256,4.66407,16000000.0
2008-07-15 16:13:00,4.66353,4.66411,4.66263,4.66366,7000000.0
2008-07-15 16:14:00,4.66456,4.66516,4.6628,4.66516,16000000.0
2008-07-15 16:15:00,4.66377,4.66653,4.66377,4.66516,15000000.0
2008-07-15 16:16:00,4.66679,4.66679,4.66382,4.66586,17000000.0
2008-07-15 16:17:00,4.66525,4.66542,4.66371,4.66371,10000000.0
2008-07-15 16:18:00,4.66507,4.66547,4.66414,4.66414,10000000.0
2008-07-15 16:19:00,4.66435,4.66513,4.66342,4.6645,12000000.0
2008-07-15 16:20:00,4.66517,4.66554,4.66438,4.66464,11000000.0
2008-07-15 16:21:00,4.6639,4.66473,4.66361,4.66392,8000000.0
2008-07-15 16:22:00,4.66405,4.66405,4.66211,4.66304,16000000.0
2008-07-15 16:23:00,4.66361,4.66361,4.66103,4.66271,11000000.0
2008-07-15 16:24:00,4.66269,4.66333,4.66126,4.6632,14000000.0
2008-07-15 16:25:00,4.6624,4.66403,4.66168,4.66403,13000000.0
2008-07-15 16:26:00,4.66285,4.66305,4.66055,4.66055,16000000.0
2008-07-15 16:27:00,4.66183,4.66249,4.66056,4.66188,20000000.0
2008-07-15 16:28:00,4.66098,4.66268,4.66098,4.66268,12000000.0
2008-07-15 16:29:00,4.66347,4.66356,4.6621,4.66356,13000000.0
2008-07-15 16:30:00,4.66308,4.66308,4.66087,4.66197,17000000.0
2008-07-15 16:31:00,4.66076,4.66165,4.65992,4.65992,13000000.0
2008-07-15 16:32:00,4.66093,4.66093,4.6597,4.6606,10000000.0
2008-07-15 16:33:00,4.66031,4.6605,4.65853,4.65989,15000000.0
2008-07-15 16:34:00,4.6605,4.6605,4.6585,4.66012,9000000.0
2008-07-15 16:35:00,4.65943,4.66113,4.65929,4.66086,18000000.0
2008-07-15 16:36:00,4.66074,4.66219,4.66021,4.6621,8000000.0
2008-07-15 16:37:00,4.6626,4.6626,4.66082,4.66174,22000000.0
2008-07-15 16:38:00,4.66029,4.66144,4.66013,4.66059,14000000.0
2008-07-15 16:39:00,4.66088,4.66132,4.65958,4.65977,14000000.0
2008-07-15 16:40:00,4.66159,4.66159,4.66005,4.66015,17000000.0
2008-07-15 16:41:00,4.66127,4.6617,4.66074,4.66161,9000000.0
2008-07-15 16:42:00,4.662,4.662,4.65931,4.66126,13000000.0
2008-07-15 16:43:00,4.66032,4.66238,4.65994,4.66149,13000000.0
2008-07-15 16:44:00,4.6621,4.66339,4.66191,4.66266,11000000.0
2008-07-15 16:45:00,4.66314,4.66339,4.66169,4.66233,18000000.0
2008-07-15 16:46:00,4.66231,4.6633,4.66151,4.66193,11000000.0
2008-07-15 16:47:00,4.66155,4.66155,4.65947,4.66014,15000000.0
2008-07-15 16:48:00,4.66023,4.66128,4.65931,4.66128,7000000.0
2008-07-15 16:49:00,4.66014,4.6615,4.66007,4.66126,16000000.0
2008-07-15 16:50:00,4.6593,4.66025,4.65909,4.66025,9000000.0
2008-07-15 16:51:00,4.65996,4.66287,4.65996,4.66287,22000000.0
2008-07-15 16:52:00,4.66186,4.6628,4.66102,4.6628,11000000.0
2008-07-15 16:53:00,4.66432,4.66741,4.66319,4.66741,12000000.0
2008-07-15 16:54:00,4.66697,4.66697,4.66483,4.66483,17000000.0
2008-07-15 16:55:00,4.66401,4.6661,4.66342,4.66342,15000000.0
2008-07-15 16:56:00,4.66403,4.66505,4.66337,4.66395,11000000.0
2008-07-15 16:57:00,4.66422,4.66526,4.66393,4.66434,8000000.0
2008-07-15 16:58:00,4.66305,4.66425,4.66247,4.6641,12000000.0
2008-07-15 16:59:00,4.66412,4.66478,4.66272,4.66433,15000000.0
2008-07-15 17:00:00,4.66366,4.66471,4.663,4.66343,10000000.0
2008-07-15 17:01:00,4.66386,4.66458,4.66338,4.66394,10000000.0
2008-07-15 17:02:00,4.66579,4.66625,4.66441,4.66564,8000000.0
2008-07-15 17:03:00,4.66789,4.66924,4.66687,4.66924,11000000.0
2008-07-15 17:04:00,4.67029,4.67134,4.66868,4.66961,10000000.0
2008-07-15 17:05:00,4.67047,4.673,4.66957,4.6729,18000000.0
2008-07-15 17:06:00,4.67581,4.67626,4.67261,4.67498,9000000.0
2008-07-15 17:07:00,4.67598,4.67682,4.67501,4.67557,20000000.0
2008-07-15 17:08:00,4.67522,4.67565,4.67204,4.6725,11000000.0
2008-07-15 17:09:00,4.67316,4.67316,4.67091,4.6715,14000000.0
2008-07-15 17:10:00,4.67232,4.67256,4.67062,4.67078,10000000.0
2008-07-15 17:11:00,4.66973,4.67107,4.66936,4.66936,12000000.0
2008-07-15 17:12:00,4.66952,4.67134,4.6689,4.67134,7000000.0
2008-07-15 17:13:00,4.67113,4.67144,4.66889,4.67092,13000000.0
2008-07-15 17:14:00,4.66965,4.67115,4.66921,4.66924,13000000.0
2008-07-15 17:15:00,4.67051,4.67182,4.66954,4.67182,12000000.0
2008-07-15 17:16:00,4.67088,4.67331,4.67088,4.67248,13000000.0
2008-07-15 17:17:00,4.67292,4.6743,4.67192,4.67361,12000000.0
2008-07-15 17:18:00,4.67262,4.67287,4.67122,4.6728,15000000.0
2008-07-15 17:19:00,4.67194,4.67306,4.67134,4.67173,10000000.0
2008-07-15 17:20:00,4.67333,4.67456,4.67172,4.67278,13000000.0
2008-07-15 17:21:00,4.67302,4.67449,4.67201,4.67449,17000000.0
2008-07-15 17:22:00,4.67457,4.675,4.67345,4.67417,15000000.0
2008-07-15 17:23:00,4.67523,4.67677,4.67388,4.67677,10000000.0
2008-07-15 17:24:00,4.67586,4.67702,4.67507,4.67695,17000000.0
2008-07-15 17:25:00,4.67805,4.67853,4.6758,4.67828,11000000.0
2008-07-15 17:26:00,4.67953,4.68038,4.67859,4.68022,12000000.0
2008-07-15 17:27:00,4.68179,4.68377,4.68098,4.68377,9000000.0
2008-07-15 17:28:00,4.68471,4.68476,4.68071,4.68071,16000000.0
2008-07-15 17:29:00,4.68155,4.68158,4.67919,4.68003,9000000.0
2008-07-15 17:30:00,4.68019,4.68019,4.67797,4.67948,11000000.0
2008-07-15 17:31:00,4.67859,4.67893,4.67709,4.67709,13000000.0
2008-07-15 17:32:00,4.67725,4.6782,4.6763,4.67791,13000000.0
2008-07-15 17:33:00,4.67768,4.67796,4.6764,4.6764,11000000.0
2008-07-15 17:34:00,4.6779,4.6779,4.67487,4.67491,12000000.0
2008-07-15 17:35:00,4.67611,4.67663,4.6742,4.6742,13000000.0
2008-07-15 17:36:00,4.67543,4.67669,4.67438,4.67614,14000000.0
2008-07-15 17:37:00,4.67644,4.67689,4.6761,4.67634,10000000.0
2008-07-15 17:38:00,4.67577,4.67577,4.67378,4.67416,7000000.0
2008-07-15 17:39:00,4.67403,4.67409,4.67162,4.6736,16000000.0
2008-07-15 17:40:00,4.67354,4.67468,4.67292,4.67448,17000000.0
2008-07-15 17:41:00,4.67483,4.67526,4.67368,4.67401,16000000.0
2008-07-15 17:42:00,4.67578,4.67596,4.67389,4.67441,16000000.0
2008-07-15 17:43:00,4.67403,4.67451,4.67259,4.67352,17000000.0
2008-07-15 17:44:00,4.6745,4.6745,4.67223,4.67359,8000000.0
2008-07-15 17:45:00,4.67142,4.67299,4.67098,4.6712,11000000.0
2008-07-15 17:46:00,4.67201,4.67201,4.67014,4.67014,9000000.0
2008-07-15 17:47:00,4.67105,4.67279,4.67064,4.67112,19000000.0
2008-07-15 17:48:00,4.67305,4.67305,4.6708,4.67208,16000000.0
2008-07-15 17:49:00,4.67239,4.67277,4.67151,4.67212,15000000.0
2008-07-15 17:50:00,4.67162,4.67401,4.67162,4.67343,11000000.0
2008-07-15 17:51:00,4.67351,4.67486,4.67285,4.67486,9000000.0
2008-07-15 17:52:00,4.67572,4.67616,4.67462,4.67501,11000000.0
2008-07-15 17:53:00,4.67724,4.67751,4.67566,4.67642,9000000.0
2008-07-15 17:54:00,4.67588,4.67738,4.67588,4.67738,10000000.0
2008-07-15 17:55:00,4.67769,4.67879,4.6764,4.67879,10000000.0
2008-07-15 17:56:00,4.67897,4.67908,4.67745,4.6779,16000000.0
2008-07-15 17:57:00,4.6778,4.67937,4.67764,4.6791,14000000.0
2008-07-15 17:58:00,4.67939,4.67989,4.67793,4.67793,24000000.0
2008-07-15 17:59:00,4.67879,4.67916,4.677,4.677,11000000.0
2008-07-15 18:00:00,4.67714,4.67809,4.67615,4.67809,10000000.0
2008-07-15 18:01:00,4.6778,4.67785,4.67652,4.67748,14000000.0
2008-07-15 18:02:00,4.6778,4.67823,4.67641,4.67706,12000000.0
2008-07-15 18:03:00,4.67807,4.67852,4.67713,4.67796,17000000.0
2008-07-15 18:04:00,4.67736,4.67857,4.67736,4.67785,15000000.0
2008-07-15 18:05:00,4.67826,4.67979,4.67772,4.67978,15000000.0
2008-07-15 18:06:00,4.67916,4.68081,4.67823,4.67946,15000000.0
2008-07-15 18:07:00,4.68038,4.68113,4.67936,4.68012,16000000.0
2008-07-15 18:08:00,4.67951,4.67979,4.67785,4.67979,16000000.0
2008-07-15 18:09:00,4.67984,4.67984,4.67868,4.67868,12000000.0
2008-07-15 18:10:00,4.6791,4.67975,4.67732,4.67732,17000000.0
2008-07-15 18:11:00,4.67888,4.67915,4.67776,4.67865,16000000.0
2008-07-15 18:12:00,4.67721,4.67828,4.67698,4.67759,13000000.0
2008-07-15 18:13:00,4.6768,4.67869,4.6768,4.67869,17000000.0
2008-07-15 18:14:00,4.67808,4.67852,4.67631,4.67823,13000000.0
2008-07-15 18:15:00,4.67812,4.67854,4.67665,4.67761,13000000.0
2008-07-15 18:16:00,4.67821,4.6786,4.67717,4.6786,15000000.0
2008-07-15 18:17:00,4.67863,4.67887,4.67689,4.67689,16000000.0
2008-07-15 18:18:00,4.67739,4.67905,4.67726,4.67778,18000000.0
2008-07-15 18:19:00,4.67795,4.67795,4.67714,4.67794,12000000.0
2008-07-15 18:20:00,4.67798,4.678,4.67653,4.67797,16000000.0
2008-07-15 18:21:00,4.67704,4.6782,4.67669,4.6782,19000000.0
2008-07-15 18:22:00,4.67829,4.67926,4.67738,4.67912,20000000.0
2008-07-15 18:23:00,4.67899,4.67946,4.67778,4.67918,16000000.0
2008-07-15 18:24:00,4.67898,4.67898,4.67739,4.67856,14000000.0
2008-07-15 18:25:00,4.67892,4.68001,4.67727,4.67983,18000000.0
2008-07-15 18:26:00,4.67966,4.67993,4.67791,4.6784,9000000.0
2008-07-15 18:27:00,4.67866,4.67894,4.67749,4.67844,16000000.0
2008-07-15 18:28:00,4.67818,4.67885,4.67744,4.67885,11000000.0
2008-07-15 18:29:00,4.67793,4.68017,4.67793,4.67929,15000000.0
2008-07-15 18:30:00,4.67979,4.68063,4.67833,4.68063,14000000.0
2008-07-15 18:31:00,4.6804,4.68132,4.67937,4.68129,19000000.0
2008-07-15 18:32:00,4.68167,4.68228,4.68037,4.68115,13000000.0
2008-07-15 18:33:00,4.68139,4.68267,4.6806,4.68086,13000000.0
2008-07-15 18:34:00,4.68203,4.68404,4.68159,4.68387,9000000.0
2008-07-15 18:35:00,4.68323,4.68352,4.6817,4.68329,14000000.0
2008-07-15 18:36:00,4.68217,4.68273,4.68118,4.68173,12000000.0
2008-07-15 18:37:00,4.68223,4.68224,4.68102,4.68171,13000000.0
2008-07-15 18:38:00,4.68235,4.68236,4.68092,4.68236,17000000.0
2008-07-15 18:39:00,4.68139,4.68339,4.68086,4.68339,18000000.0
2008-07-15 18:40:00,4.68363,4.68419,4.68283,4.68378,14000000.0
2008-07-15 18:41:00,4.6832,4.68372,4.68152,4.68262,18000000.0
2008-07-15 18:42:00,4.68158,4.68313,4.68102,4.68313,14000000.0
2008-07-15 18:43:00,4.68185,4.68372,4.68185,4.68285,14000000.0
2008-07-15 18:44:00,4.68219,4.68406,4.682,4.68386,12000000.0
2008-07-15 18:45:00,4.68197,4.68326,4.6817,4.68306,17000000.0
2008-07-15 18:46:00,4.68174,4.68179,4.68046,4.68179,15000000.0
2008-07-15 18:47:00,4.68154,4.68154,4.67972,4.68053,16000000.0
2008-07-15 18:48:00,4.68105,4.6812,4.67989,4.68081,11000000.0
2008-07-15 18:49:00,4.68078,4.68078,4.68009,4.6801,8000000.0
2008-07-15 18:50:00,4.6804,4.68051,4.67909,4.67972,16000000.0
2008-07-15 18:51:00,4.67963,4.68056,4.67849,4.67947,19000000.0
2008-07-15 18:52:00,4.67884,4.68007,4.67845,4.67946,10000000.0
2008-07-15 18:53:00,4.6796,4.6796,4.67746,4.67782,10000000.0
2008-07-15 18:54:00,4.67831,4.67882,4.67759,4.67882,11000000.0
2008-07-15 18:55:00,4.67802,4.67887,4.67761,4.67864,8000000.0
2008-07-15 18:56:00,4.67853,4.67957,4.67779,4.67957,16000000.0
2008-07-15 18:57:00,4.67968,4.67984,4.6781,4.6794,8000000.0
2008-07-15 18:58:00,4.67974,4.68035,4.67902,4.68028,13000000.0
2008-07-15 18:59:00,4.67904,4.68067,4.67885,4.67993,17000000.0
2008-07-15 19:00:00,4.6805,4.68061,4.67951,4.68058,13000000.0
2008-07-15 19:01:00,4.68033,4.68116,4.67992,4.68086,12000000.0
2008-07-15 19:02:00,4.68129,4.68149,4.68007,4.6808,16000000.0
2008-07-15 19:03:00,4.68072,4.68124,4.67898,4.67974,17000000.0
2008-07-15 19:04:00,4.67958,4.68021,4.67887,4.67887,12000000.0
2008-07-15 19:05:00,4.68038,4.68069,4.67869,4.67869,17000000.0
2008-07-15 19:06:00,4.68016,4.68067,4.67893,4.68067,7000000.0
2008-07-15 19:07:00,4.68109,4.68109,4.67932,4.67932,20000000.0
2008-07-15 19:08:00,4.68042,4.68044,4.67893,4.67946,21000000.0
2008-07-15 19:09:00,4.68045,4.68129,4.67919,4.68036,16000000.0
2008-07-15 19:10:00,4.68065,4.68108,4.67978,4.68011,14000000.0
2008-07-15 19:11:00,4.6806,4.68145,4.67998,4.68091,12000000.0
2008-07-15 19:12:00,4.68042,4.68115,4.67852,4.67979,18000000.0
2008-07-15 19:13:00,4.67945,4.68066,4.67881,4.67946,14000000.0
2008-07-15 19:14:00,4.67871,4.68018,4.67863,4.67888,18000000.0
2008-07-15 19:15:00,4.67963,4.67993,4.67903,4.67921,9000000.0
2008-07-15 19:16:00,4.67892,4.67902,4.67726,4.67782,12000000.0
2008-07-15 19:17:00,4.67704,4.67857,4.67653,4.67768,14000000.0
2008-07-15 19:18:00,4.67767,4.67927,4.6763,4.67762,16000000.0
2008-07-15 19:19:00,4.6766,4.67868,4.6766,4.67849,7000000.0
2008-07-15 19:20:00,4.67738,4.67891,4.67738,4.67891,8000000.0
2008-07-15 19:21:00,4.67878,4.67878,4.67625,4.67661,18000000.0
2008-07-15 19:22:00,4.67767,4.67776,4.67606,4.67683,9000000.0
2008-07-15 19:23:00,4.67695,4.67762,4.67621,4.67693,10000000.0
2008-07-15 19:24:00,4.67759,4.67786,4.67671,4.67726,11000000.0
2008-07-15 19:25:00,4.67675,4.67749,4.67612,4.67708,17000000.0
2008-07-15 19:26:00,4.67674,4.67721,4.67607,4.67721,11000000.0
2008-07-15 19:27:00,4.67646,4.67646,4.67536,4.67542,13000000.0
2008-07-15 19:28:00,4.67674,4.67674,4.67537,4.67588,10000000.0
2008-07-15 19:29:00,4.67544,4.67757,4.67526,4.67744,11000000.0
2008-07-15 19:30:00,4.67725,4.67725,4.67543,4.67576,12000000.0
2008-07-15 19:31:00,4.67643,4.67777,4.67585,4.67777,8000000.0
2008-07-15 19:32:00,4.67663,4.67899,4.67663,4.67835,11000000.0
2008-07-15 19:33:00,4.67869,4.67869,4.67765,4.67865,13000000.0
2008-07-15 19:34:00,4.67865,4.68013,4.67795,4.67896,12000000.0
2008-07-15 19:35:00,4.68,4.6802,4.67856,4.67975,13000000.0
2008-07-15 19:36:00,4.67988,4.68055,4.67845,4.67845,12000000.0
2008-07-15 19:37:00,4.67945,4.67952,4.67863,4.67877,8000000.0
2008-07-15 19:38:00,4.67955,4.67955,4.67818,4.67903,20000000.0
2008-07-15 19:39:00,4.67946,4.67946,4.67796,4.67867,11000000.0
2008-07-15 19:40:00,4.6788,4.67897,4.67775,4.67858,11000000.0
2008-07-15 19:41:00,4.67938,4.67938,4.67819,4.67876,9000000.0
2008-07-15 19:42:00,4.67839,4.67901,4.67811,4.67889,10000000.0
2008-07-15 19:43:00,4.6797,4.6797,4.67837,4.6788,14000000.0
2008-07-15 19:44:00,4.67919,4.67997,4.67881,4.67949,15000000.0
2008-07-15 19:45:00,4.67954,4.68062,4.67903,4.67978,12000000.0
2008-07-15 19:46:00,4.6796,4.68022,4.6789,4.68021,11000000.0
2008-07-15 19:47:00,4.68003,4.68042,4.67909,4.68035,10000000.0
2008-07-15 19:48:00,4.67947,4.68012,4.67893,4.67936,9000000.0
2008-07-15 19:49:00,4.67874,4.68094,4.67874,4.67972,16000000.0
2008-07-15 19:50:00,4.68161,4.68161,4.67996,4.68024,10000000.0
2008-07-15 19:51:00,4.68081,4.68081,4.67931,4.67979,11000000.0
2008-07-15 19:52:00,4.67984,4.68146,4.67938,4.68146,19000000.0
2008-07-15 19:53:00,4.6804,4.68171,4.68001,4.68001,19000000.0
2008-07-15 19:54:00,4.68078,4.68213,4.67966,4.68128,14000000.0
2008-07-15 19:55:00,4.68113,4.68245,4.68092,4.68137,16000000.0
2008-07-15 19:56:00,4.68197,4.68232,4.68139,4.68211,12000000.0
2008-07-15 19:57:00,4.68235,4.68244,4.68098,4.68134,14000000.0
2008-07-15 19:58:00,4.68154,4.68227,4.68066,4.68077,13000000.0
2008-07-15 19:59:00,4.68162,4.682,4.68097,4.68097,10000000.0
2008-07-15 20:00:00,4.68179,4.68227,4.68124,4.68227,15000000.0
2008-07-15 20:01:00,4.68171,4.68269,4.6809,4.6809,14000000.0
2008-07-15 20:02:00,4.68182,4.68236,4.68132,4.68176,8000000.0
2008-07-15 20:03:00,4.68134,4.68305,4.68134,4.68256,13000000.0
2008-07-15 20:04:00,4.68189,4.68372,4.68189,4.68316,12000000.0
2008-07-15 20:05:00,4.68275,4.68359,4.68247,4.68359,11000000.0
2008-07-15 20:06:00,4.68315,4.68378,4.68254,4.68357,10000000.0
2008-07-15 20:07:00,4.68353,4.68353,4.68219,4.68294,13000000.0
2008-07-15 20:08:00,4.68243,4.68318,4.6812,4.6812,16000000.0
2008-07-15 20:09:00,4.68225,4.68225,4.68054,4.68225,17000000.0
2008-07-15 20:10:00,4.68293,4.68293,4.68077,4.68142,10000000.0
2008-07-15 20:11:00,4.68179,4.68244,4.68065,4.68165,13000000.0
2008-07-15 20:12:00,4.68064,4.68228,4.68064,4.68132,15000000.0
2008-07-15 20:13:00,4.68231,4.68231,4.68081,4.68136,13000000.0
2008-07-15 20:14:00,4.68195,4.68197,4.68042,4.6815,8000000.0
2008-07-15 20:15:00,4.68208,4.6825,4.68092,4.6825,10000000.0
2008-07-15 20:16:00,4.68164,4.68263,4.68131,4.68207,14000000.0
2008-07-15 20:17:00,4.68163,4.68224,4.68079,4.68079,13000000.0
2008-07-15 20:18:00,4.68182,4.68221,4.68091,4.6811,7000000.0
2008-07-15 20:19:00,4.68255,4.683,4.68157,4.68272,11000000.0
2008-07-15 20:20:00,4.68145,4.68269,4.68145,4.68231,19000000.0
2008-07-15 20:21:00,4.68288,4.68288,4.68194,4.6824,11000000.0
2008-07-15 20:22:00,4.68254,4.68286,4.68157,4.68207,11000000.0
2008-07-15 20:23:00,4.68238,4.683,4.68178,4.68246,13000000.0
2008-07-15 20:24:00,4.68234,4.68314,4.68181,4.68314,9000000.0
2008-07-15 20:25:00,4.68281,4.68316,4.68159,4.68316,18000000.0
2008-07-15 20:26:00,4.68325,4.68325,4.6822,4.68316,7000000.0
2008-07-15 20:27:00,4.68357,4.68391,4.68256,4.68391,9000000.0
2008-07-15 20:28:00,4.68244,4.68402,4.68244,4.68385,13000000.0
2008-07-15 20:29:00,4.68381,4.68381,4.68263,4.68321,14000000.0
2008-07-15 20:30:00,4.68381,4.68384,4.68282,4.68299,16000000.0
2008-07-15 20:31:00,4.6838,4.68521,4.68345,4.68501,22000000.0
2008-07-15 20:32:00,4.68483,4.68503,4.68338,4.68416,12000000.0
2008-07-15 20:33:00,4.68401,4.68513,4.68336,4.68336,13000000.0
2008-07-15 20:34:00,4.68511,4.68707,4.68476,4.68707,15000000.0
2008-07-15 20:35:00,4.68714,4.68788,4.68599,4.68675,16000000.0
2008-07-15 20:36:00,4.68736,4.6887,4.68635,4.68643,15000000.0
2008-07-15 20:37:00,4.68701,4.68812,4.68624,4.68742,14000000.0
2008-07-15 20:38:00,4.68771,4.68822,4.68636,4.68702,13000000.0
2008-07-15 20:39:00,4.68706,4.68759,4.68641,4.68674,18000000.0
2008-07-15 20:40:00,4.68679,4.68751,4.6865,4.6872,14000000.0
2008-07-15 20:41:00,4.68695,4.68776,4.68624,4.68762,18000000.0
2008-07-15 20:42:00,4.68779,4.68851,4.68689,4.68739,12000000.0
2008-07-15 20:43:00,4.68723,4.68848,4.68719,4.68814,18000000.0
2008-07-15 20:44:00,4.68834,4.68834,4.68608,4.68713,18000000.0
2008-07-15 20:45:00,4.68817,4.68907,4.68789,4.68837,11000000.0
2008-07-15 20:46:00,4.68825,4.68921,4.68732,4.68896,18000000.0
2008-07-15 20:47:00,4.68867,4.68989,4.68829,4.68989,20000000.0
2008-07-15 20:48:00,4.68988,4.69001,4.68887,4.68894,17000000.0
2008-07-15 20:49:00,4.69005,4.69048,4.68831,4.68915,16000000.0
2008-07-15 20:50:00,4.69033,4.69038,4.68879,4.68879,8000000.0
2008-07-15 20:51:00,4.68922,4.69023,4.68879,4.69023,8000000.0
2008-07-15 20:52:00,4.69,4.69046,4.68849,4.68849,12000000.0
2008-07-15 20:53:00,4.68995,4.69052,4.68888,4.69052,16000000.0
2008-07-15 20:54:00,4.69015,4.69023,4.68892,4.69023,15000000.0
2008-07-15 20:55:00,4.69035,4.69185,4.68953,4.69161,16000000.0
2008-07-15 20:56:00,4.69196,4.69508,4.69193,4.69508,7000000.0
2008-07-15 20:57:00,4.69315,4.69428,4.69223,4.69346,14000000.0
2008-07-15 20:58:00,4.69268,4.69332,4.6922,4.69321,10000000.0
2008-07-15 20:59:00,4.69308,4.6932,4.69172,4.69275,11000000.0
2008-07-15 21:00:00,4.69123,4.69306,4.69123,4.69209,14000000.0
2008-07-15 21:01:00,4.69231,4.69345,4.69143,4.69345,12000000.0
2008-07-15 21:02:00,4.69266,4.6935,4.69143,4.6935,17000000.0
2008-07-15 21:03:00,4.69279,4.69279,4.69142,4.69142,11000000.0
2008-07-15 21:04:00,4.6916,4.69177,4.69104,4.69119,10000000.0
2008-07-15 21:05:00,4.69107,4.69129,4.69001,4.69001,8000000.0
2008-07-15 21:06:00,4.69122,4.69126,4.68997,4.69038,13000000.0
2008-07-15 21:07:00,4.69186,4.69232,4.69049,4.69096,14000000.0
2008-07-15 21:08:00,4.69072,4.69116,4.69023,4.69068,8000000.0
2008-07-15 21:09:00,4.69122,4.69188,4.69051,4.69135,13000000.0
2008-07-15 21:10:00,4.69287,4.69322,4.69107,4.69212,17000000.0
2008-07-15 21:11:00,4.6924,4.69301,4.69138,4.69301,15000000.0
2008-07-15 21:12:00,4.69317,4.69317,4.69137,4.69165,11000000.0
2008-07-15 21:13:00,4.69237,4.69237,4.6904,4.69108,12000000.0
2008-07-15 21:14:00,4.6914,4.6914,4.69026,4.69115,14000000.0
2008-07-15 21:15:00,4.69081,4.69175,4.69054,4.69146,13000000.0
2008-07-15 21:16:00,4.69237,4.69241,4.69067,4.69147,12000000.0
2008-07-15 21:17:00,4.69046,4.69164,4.69002,4.69162,16000000.0
2008-07-15 21:18:00,4.69128,4.69171,4.68992,4.6908,15000000.0
2008-07-15 21:19:00,4.69096,4.69149,4.69045,4.69066,15000000.0
2008-07-15 21:20:00,4.69117,4.69117,4.68981,4.69038,8000000.0
2008-07-15 21:21:00,4.69107,4.69107,4.68961,4.68984,17000000.0
2008-07-15 21:22:00,4.68934,4.68984,4.68909,4.68959,11000000.0
2008-07-15 21:23:00,4.68934,4.69026,4.68859,4.68883,23000000.0
2008-07-15 21:24:00,4.68935,4.68976,4.68819,4.68921,13000000.0
2008-07-15 21:25:00,4.68953,4.69021,4.6891,4.68964,15000000.0
2008-07-15 21:26:00,4.69017,4.69059,4.6893,4.68998,10000000.0
2008-07-15 21:27:00,4.69087,4.69087,4.68926,4.68976,10000000.0
2008-07-15 21:28:00,4.69071,4.69092,4.68915,4.68915,13000000.0
2008-07-15 21:29:00,4.68959,4.69111,4.68959,4.68983,10000000.0
2008-07-15 21:30:00,4.69052,4.69086,4.68973,4.69025,16000000.0
2008-07-15 21:31:00,4.69037,4.69131,4.68959,4.69095,18000000.0
2008-07-15 21:32:00,4.68966,4.69079,4.6893,4.69073,15000000.0
2008-07-15 21:33:00,4.68875,4.69042,4.68875,4.69042,13000000.0
2008-07-15 21:34:00,4.68978,4.68978,4.68871,4.68871,9000000.0
2008-07-15 21:35:00,4.69004,4.69004,4.68867,4.68969,8000000.0
2008-07-15 21:36:00,4.6897,4.69001,4.68853,4.68946,18000000.0
2008-07-15 21:37:00,4.68848,4.69036,4.68848,4.69036,22000000.0
2008-07-15 21:38:00,4.69042,4.69042,4.68879,4.68951,9000000.0
2008-07-15 21:39:00,4.68934,4.69001,4.68897,4.68977,11000000.0
2008-07-15 21:40:00,4.68965,4.69021,4.6885,4.69021,19000000.0
2008-07-15 21:41:00,4.68972,4.68972,4.68867,4.68893,12000000.0
2008-07-15 21:42:00,4.68776,4.68968,4.68751,4.68896,11000000.0
2008-07-15 21:43:00,4.68859,4.68881,4.68759,4.68788,14000000.0
2008-07-15 21:44:00,4.6879,4.68863,4.68715,4.68747,13000000.0
2008-07-15 21:45:00,4.68784,4.68852,4.68654,4.68798,12000000.0
2008-07-15 21:46:00,4.68851,4.68851,4.68671,4.68671,14000000.0
2008-07-15 21:47:00,4.68795,4.68795,4.6861,4.68686,17000000.0
2008-07-15 21:48:00,4.68839,4.68866,4.68674,4.6874,16000000.0
2008-07-15 21:49:00,4.68806,4.68817,4.68632,4.68698,14000000.0
2008-07-15 21:50:00,4.68692,4.68692,4.68522,4.68603,13000000.0
2008-07-15 21:51:00,4.68543,4.68621,4.6849,4.68561,14000000.0
2008-07-15 21:52:00,4.68545,4.6864,4.68491,4.6859,17000000.0
2008-07-15 21:53:00,4.68673,4.68673,4.68543,4.68607,27000000.0
2008-07-15 21:54:00,4.68601,4.68645,4.68474,4.68474,10000000.0
2008-07-15 21:55:00,4.68564,4.68631,4.68487,4.68631,8000000.0
2008-07-15 21:56:00,4.68488,4.68602,4.68488,4.68536,16000000.0
2008-07-15 21:57:00,4.68558,4.68578,4.68483,4.68556,18000000.0
2008-07-15 21:58:00,4.68494,4.68642,4.68483,4.68571,18000000.0
2008-07-15 21:59:00,4.6861,4.6861,4.68439,4.68475,17000000.0
2008-07-15 22:00:00,4.68447,4.68529,4.68422,4.68433,9000000.0
2008-07-15 22:01:00,4.68433,4.68506,4.68267,4.68344,22000000.0
2008-07-15 22:02:00,4.68411,4.68446,4.68339,4.68446,11000000.0
2008-07-15 22:03:00,4.68437,4.68437,4.68304,4.68359,16000000.0
2008-07-15 22:04:00,4.68423,4.68481,4.68308,4.68481,12000000.0
2008-07-15 22:05:00,4.6845,4.68464,4.6837,4.68464,7000000.0
2008-07-15 22:06:00,4.68423,4.68481,4.68322,4.68481,15000000.0
2008-07-15 22:07:00,4.68417,4.68498,4.68332,4.68434,19000000.0
2008-07-15 22:08:00,4.68419,4.68482,4.68376,4.68405,11000000.0
2008-07-15 22:09:00,4.68494,4.68533,4.68432,4.68519,10000000.0
2008-07-15 22:10:00,4.68555,4.68566,4.68501,4.68533,10000000.0
2008-07-15 22:11:00,4.68609,4.68614,4.68496,4.68551,18000000.0
2008-07-15 22:12:00,4.68531,4.68586,4.68468,4.68499,11000000.0
2008-07-15 22:13:00,4.68567,4.68578,4.68464,4.68479,14000000.0
2008-07-15 22:14:00,4.68554,4.68568,4.68464,4.68488,24000000.0
2008-07-15 22:15:00,4.68516,4.68516,4.68422,4.68463,13000000.0
2008-07-15 22:16:00,4.68451,4.68472,4.68381,4.68465,13000000.0
2008-07-15 22:17:00,4.68533,4.68533,4.68391,4.68421,8000000.0
2008-07-15 22:18:00,4.68369,4.68461,4.68343,4.68343,13000000.0
2008-07-15 22:19:00,4.68334,4.68421,4.68334,4.6837,14000000.0
2008-07-15 22:20:00,4.68348,4.68471,4.68328,4.6837,21000000.0
2008-07-15 22:21:00,4.68417,4.68474,4.6837,4.68423,13000000.0
2008-07-15 22:22:00,4.68429,4.68466,4.68364,4.68412,12000000.0
2008-07-15 22:23:00,4.68369,4.68445,4.68338,4.68409,18000000.0
2008-07-15 22:24:00,4.68437,4.6849,4.68385,4.68397,14000000.0
2008-07-15 22:25:00,4.68387,4.68474,4.68363,4.68411,13000000.0
2008-07-15 22:26:00,4.68511,4.68511,4.68409,4.68409,13000000.0
2008-07-15 22:27:00,4.68552,4.68552,4.68373,4.68472,16000000.0
2008-07-15 22:28:00,4.68473,4.68513,4.68364,4.68513,13000000.0
2008-07-15 22:29:00,4.68466,4.68473,4.68358,4.68426,21000000.0
2008-07-15 22:30:00,4.6847,4.68493,4.68334,4.68428,17000000.0
2008-07-15 22:31:00,4.6846,4.6846,4.68355,4.68359,10000000.0
2008-07-15 22:32:00,4.683,4.68396,4.68231,4.68347,13000000.0
2008-07-15 22:33:00,4.68338,4.68388,4.683,4.68353,13000000.0
2008-07-15 22:34:00,4.68396,4.68396,4.6829,4.68327,13000000.0
2008-07-15 22:35:00,4.68394,4.68395,4.68294,4.68354,19000000.0
2008-07-15 22:36:00,4.68346,4.68471,4.68307,4.68471,14000000.0
2008-07-15 22:37:00,4.68408,4.68435,4.68344,4.68367,17000000.0
2008-07-15 22:38:00,4.68334,4.68376,4.68281,4.68339,9000000.0
2008-07-15 22:39:00,4.6835,4.68401,4.68265,4.68281,20000000.0
2008-07-15 22:40:00,4.68375,4.68391,4.68291,4.68391,13000000.0
2008-07-15 22:41:00,4.68401,4.68401,4.68263,4.68275,13000000.0
2008-07-15 22:42:00,4.68421,4.68421,4.68296,4.68316,10000000.0
2008-07-15 22:43:00,4.68402,4.68402,4.68284,4.68384,15000000.0
2008-07-15 22:44:00,4.68347,4.68391,4.68308,4.68359,16000000.0
2008-07-15 22:45:00,4.68398,4.6844,4.68288,4.68318,14000000.0
2008-07-15 22:46:00,4.68365,4.68367,4.68325,4.68325,12000000.0
2008-07-15 22:47:00,4.68273,4.68328,4.68263,4.68303,7000000.0
2008-07-15 22:48:00,4.68295,4.68333,4.68254,4.68327,16000000.0
2008-07-15 22:49:00,4.68296,4.68313,4.68201,4.6822,10000000.0
2008-07-15 22:50:00,4.6822,4.68281,4.68123,4.6822,15000000.0
2008-07-15 22:51:00,4.68177,4.68233,4.68118,4.68215,17000000.0
2008-07-15 22:52:00,4.68154,4.68198,4.68094,4.68152,10000000.0
2008-07-15 22:53:00,4.68062,4.68194,4.68062,4.68074,20000000.0
2008-07-15 22:54:00,4.68214,4.68257,4.68104,4.68159,10000000.0
2008-07-15 22:55:00,4.68178,4.68202,4.68052,4.68091,12000000.0
2008-07-15 22:56:00,4.68139,4.68166,4.68107,4.68129,9000000.0
2008-07-15 22:57:00,4.68096,4.68166,4.68082,4.68166,18000000.0
2008-07-15 22:58:00,4.68126,4.68186,4.68039,4.68039,13000000.0
2008-07-15 22:59:00,4.68176,4.68176,4.68035,4.6806,10000000.0
2008-07-15 23:00:00,4.68089,4.68191,4.68012,4.68191,17000000.0
2008-07-15 23:01:00,4.68102,4.68142,4.6802,4.68071,13000000.0
2008-07-15 23:02:00,4.68112,4.68135,4.68041,4.68064,7000000.0
2008-07-15 23:03:00,4.68058,4.68162,4.68033,4.68123,16000000.0
2008-07-15 23:04:00,4.68061,4.68157,4.68061,4.68125,12000000.0
2008-07-15 23:05:00,4.68107,4.68229,4.68057,4.68213,11000000.0
2008-07-15 23:06:00,4.68114,4.68221,4.68078,4.68168,11000000.0
2008-07-15 23:07:00,4.68148,4.68246,4.68104,4.68137,13000000.0
2008-07-15 23:08:00,4.68174,4.68196,4.67986,4.67986,20000000.0
2008-07-15 23:09:00,4.67995,4.6815,4.67995,4.6814,16000000.0
2008-07-15 23:10:00,4.68131,4.68131,4.67995,4.67995,16000000.0
2008-07-15 23:11:00,4.68045,4.68111,4.68012,4.68086,10000000.0
2008-07-15 23:12:00,4.68021,4.6809,4.67968,4.68033,12000000.0
2008-07-15 23:13:00,4.6802,4.68033,4.67826,4.67871,16000000.0
2008-07-15 23:14:00,4.67906,4.67934,4.67809,4.67886,9000000.0
2008-07-15 23:15:00,4.67944,4.67959,4.67844,4.67897,9000000.0
2008-07-15 23:16:00,4.67895,4.67946,4.6782,4.6782,18000000.0
2008-07-15 23:17:00,4.67983,4.67983,4.67845,4.67845,8000000.0
2008-07-15 23:18:00,4.68022,4.68022,4.6787,4.67987,10000000.0
2008-07-15 23:19:00,4.67995,4.68003,4.67902,4.67939,9000000.0
2008-07-15 23:20:00,4.67989,4.67999,4.67855,4.67964,17000000.0
2008-07-15 23:21:00,4.67941,4.67964,4.67839,4.67846,11000000.0
2008-07-15 23:22:00,4.6792,4.6792,4.67812,4.67905,12000000.0
2008-07-15 23:23:00,4.67863,4.67961,4.67752,4.67814,12000000.0
2008-07-15 23:24:00,4.67974,4.67974,4.67828,4.67918,12000000.0
2008-07-15 23:25:00,4.6796,4.67981,4.67858,4.67981,9000000.0
2008-07-15 23:26:00,4.67933,4.68006,4.67884,4.68006,14000000.0
2008-07-15 23:27:00,4.67995,4.68035,4.67901,4.67901,17000000.0
2008-07-15 23:28:00,4.67982,4.67982,4.67864,4.67864,15000000.0
2008-07-15 23:29:00,4.67977,4.6799,4.67889,4.67914,11000000.0
2008-07-15 23:30:00,4.67967,4.67985,4.67859,4.67859,14000000.0
2008-07-15 23:31:00,4.67991,4.68006,4.67874,4.67874,7000000.0
2008-07-15 23:32:00,4.67865,4.68007,4.67865,4.6795,15000000.0
2008-07-15 23:33:00,4.67972,4.68021,4.67922,4.68021,7000000.0
2008-07-15 23:34:00,4.67909,4.68012,4.67907,4.67963,10000000.0
2008-07-15 23:35:00,4.67934,4.68046,4.67934,4.67985,12000000.0
2008-07-15 23:36:00,4.68085,4.68105,4.68085,4.68105,10000000.0
2008-07-15 23:37:00,4.68049,4.68104,4.68017,4.68042,14000000.0
2008-07-15 23:38:00,4.67998,4.68056,4.67954,4.67966,17000000.0
2008-07-15 23:39:00,4.68029,4.68084,4.68029,4.68084,9000000.0
2008-07-15 23:40:00,4.68011,4.6803,4.67922,4.67983,12000000.0
2008-07-15 23:41:00,4.67885,4.68012,4.67885,4.68012,9000000.0
2008-07-15 23:42:00,4.67966,4.68019,4.67891,4.68015,15000000.0
2008-07-15 23:43:00,4.67992,4.68057,4.67955,4.68057,13000000.0
2008-07-15 23:44:00,4.68029,4.68029,4.67938,4.67999,8000000.0
2008-07-15 23:45:00,4.67975,4.68026,4.67911,4.68026,12000000.0
2008-07-15 23:46:00,4.68018,4.68025,4.68005,4.68005,20000000.0
2008-07-15 23:47:00,4.68014,4.68036,4.67931,4.6796,19000000.0
2008-07-15 23:48:00,4.68047,4.68055,4.68035,4.68035,14000000.0
2008-07-15 23:49:00,4.67978,4.68026,4.67895,4.67935,12000000.0
2008-07-15 23:50:00,4.67979,4.68077,4.67946,4.68004,10000000.0
2008-07-15 23:51:00,4.67998,4.68057,4.67983,4.68057,14000000.0
2008-07-15 23:52:00,4.68023,4.68059,4.68003,4.68008,13000000.0
2008-07-15 23:53:00,4.67951,4.68073,4.67943,4.68064,16000000.0
2008-07-15 23:54:00,4.68099,4.68105,4.68076,4.68095,13000000.0
2008-07-15 23:55:00,4.67975,4.68122,4.67966,4.68099,16000000.0
2008-07-15 23:56:00,4.68016,4.68174,4.67977,4.68146,12000000.0
2008-07-15 23:57:00,4.68164,4.68203,4.68095,4.68095,14000000.0
2008-07-15 23:58:00,4.68156,4.68156,4.67986,4.68067,16000000.0
2008-07-15 23:59:00,4.68061,4.68115,4.67992,4.68037,12000000.0
2008-07-16 00:00:00,4.68126,4.68145,4.68067,4.68067,17000000.0
2008-07-16 00:01:00,4.68209,4.68209,4.67941,4.68192,12000000.0
2008-07-16 00:02:00,4.682,4.68232,4.68143,4.68176,11000000.0
2008-07-16 00:03:00,4.68287,4.68334,4.68245,4.68285,7000000.0
2008-07-16 00:04:00,4.68314,4.68365,4.68253,4.68351,16000000.0
2008-07-16 00:05:00,4.68182,4.68302,4.68182,4.68236,17000000.0
2008-07-16 00:06:00,4.68229,4.68303,4.68169,4.68303,10000000.0
2008-07-16 00:07:00,4.68125,4.68249,4.68125,4.68179,19000000.0
2008-07-16 00:08:00,4.68243,4.68272,4.68173,4.68173,9000000.0
2008-07-16 00:09:00,4.68277,4.68294,4.68195,4.68195,19000000.0
2008-07-16 00:10:00,4.68281,4.68284,4.6813,4.68139,16000000.0
2008-07-16 00:11:00,4.68208,4.6825,4.68148,4.6825,9000000.0
2008-07-16 00:12:00,4.68181,4.68222,4.68116,4.68129,11000000.0
2008-07-16 00:13:00,4.68112,4.68285,4.68101,4.68285,8000000.0
2008-07-16 00:14:00,4.68255,4.68285,4.68179,4.68189,9000000.0
2008-07-16 00:15:00,4.68307,4.68307,4.68175,4.68217,15000000.0
2008-07-16 00:16:00,4.683,4.683,4.68167,4.68289,18000000.0
2008-07-16 00:17:00,4.68259,4.68309,4.68192,4.68202,21000000.0
2008-07-16 00:18:00,4.68225,4.68333,4.68224,4.68317,16000000.0
2008-07-16 00:19:00,4.68385,4.68453,4.68321,4.68419,12000000.0
2008-07-16 00:20:00,4.68269,4.6845,4.68269,4.68322,13000000.0
2008-07-16 00:21:00,4.68476,4.68504,4.6835,4.68452,13000000.0
2008-07-16 00:22:00,4.68349,4.68506,4.68338,4.68493,13000000.0
2008-07-16 00:23:00,4.68612,4.68632,4.68527,4.68568,11000000.0
2008-07-16 00:24:00,4.68604,4.68625,4.68502,4.68522,10000000.0
2008-07-16 00:25:00,4.68595,4.68615,4.68504,4.68533,16000000.0
2008-07-16 00:26:00,4.685,4.68592,4.68447,4.68447,13000000.0
2008-07-16 00:27:00,4.68521,4.68528,4.6842,4.68454,16000000.0
2008-07-16 00:28:00,4.68439,4.68537,4.68408,4.68451,13000000.0
2008-07-16 00:29:00,4.68394,4.68533,4.68394,4.68469,10000000.0
2008-07-16 00:30:00,4.68411,4.68492,4.68379,4.68482,15000000.0
2008-07-16 00:31:00,4.68357,4.68451,4.68286,4.68403,18000000.0
2008-07-16 00:32:00,4.68361,4.68415,4.68314,4.68415,14000000.0
2008-07-16 00:33:00,4.68491,4.68491,4.68399,4.68402,13000000.0
2008-07-16 00:34:00,4.68348,4.68426,4.68321,4.68321,11000000.0
2008-07-16 00:35:00,4.68346,4.68448,4.68346,4.68363,13000000.0
2008-07-16 00:36:00,4.68416,4.68496,4.68363,4.68496,12000000.0
2008-07-16 00:37:00,4.68492,4.68492,4.68354,4.68441,10000000.0
2008-07-16 00:38:00,4.68432,4.68486,4.68407,4.6841,11000000.0
2008-07-16 00:39:00,4.68368,4.68525,4.68366,4.68422,16000000.0
2008-07-16 00:40:00,4.68421,4.68437,4.68362,4.68407,10000000.0
2008-07-16 00:41:00,4.68456,4.68456,4.68333,4.68423,15000000.0
2008-07-16 00:42:00,4.68471,4.68471,4.68321,4.68376,10000000.0
2008-07-16 00:43:00,4.68399,4.68411,4.68361,4.68411,8000000.0
2008-07-16 00:44:00,4.68473,4.68507,4.68396,4.68503,7000000.0
2008-07-16 00:45:00,4.68419,4.68468,4.68352,4.68451,10000000.0
2008-07-16 00:46:00,4.68487,4.68489,4.6839,4.68464,18000000.0
2008-07-16 00:47:00,4.68537,4.68537,4.68425,4.68482,18000000.0
2008-07-16 00:48:00,4.68495,4.68523,4.68444,4.68485,15000000.0
2008-07-16 00:49:00,4.68486,4.68621,4.68411,4.68496,19000000.0
2008-07-16 00:50:00,4.68497,4.68557,4.6845,4.68493,15000000.0
2008-07-16 00:51:00,4.68451,4.6857,4.68445,4.68445,12000000.0
2008-07-16 00:52:00,4.6849,4.6857,4.68446,4.68481,15000000.0
2008-07-16 00:53:00,4.68521,4.68588,4.68471,4.68552,9000000.0
2008-07-16 00:54:00,4.68504,4.68612,4.68441,4.68537,17000000.0
2008-07-16 00:55:00,4.68634,4.68634,4.68531,4.68561,11000000.0
2008-07-16 00:56:00,4.68571,4.68651,4.68499,4.68651,23000000.0
2008-07-16 00:57:00,4.68665,4.68665,4.68645,4.68645,11000000.0
2008-07-16 00:58:00,4.68567,4.68631,4.68533,4.68631,11000000.0
2008-07-16 00:59:00,4.68562,4.68583,4.68435,4.68548,11000000.0
2008-07-16 01:00:00,4.68513,4.68568,4.68389,4.68568,14000000.0
2008-07-16 01:01:00,4.68528,4.68533,4.68451,4.68451,9000000.0
2008-07-16 01:02:00,4.68455,4.68484,4.68342,4.68342,13000000.0
2008-07-16 01:03:00,4.68374,4.68434,4.68296,4.68384,18000000.0
2008-07-16 01:04:00,4.68398,4.68473,4.68336,4.68473,11000000.0
2008-07-16 01:05:00,4.68437,4.68437,4.68288,4.68428,13000000.0
2008-07-16 01:06:00,4.68378,4.68452,4.68264,4.68394,9000000.0
2008-07-16 01:07:00,4.68312,4.68352,4.68195,4.68289,15000000.0
2008-07-16 01:08:00,4.68305,4.68433,4.68288,4.68288,15000000.0
2008-07-16 01:09:00,4.68364,4.68453,4.68308,4.68453,14000000.0
2008-07-16 01:10:00,4.68409,4.68469,4.68313,4.68418,13000000.0
2008-07-16 01:11:00,4.68475,4.6848,4.68319,4.68374,7000000.0
2008-07-16 01:12:00,4.68308,4.68411,4.68285,4.68329,17000000.0
2008-07-16 01:13:00,4.68372,4.6843,4.68328,4.68367,18000000.0
2008-07-16 01:14:00,4.68486,4.68486,4.68224,4.68263,14000000.0
2008-07-16 01:15:00,4.68376,4.68429,4.6834,4.68429,10000000.0
2008-07-16 01:16:00,4.68326,4.684,4.6828,4.68359,18000000.0
2008-07-16 01:17:00,4.68369,4.68405,4.68312,4.68346,16000000.0
2008-07-16 01:18:00,4.68348,4.68379,4.68256,4.68321,13000000.0
2008-07-16 01:19:00,4.68285,4.68363,4.68285,4.68305,12000000.0
2008-07-16 01:20:00,4.68388,4.68403,4.68294,4.68329,15000000.0
2008-07-16 01:21:00,4.68388,4.68421,4.68328,4.68421,14000000.0
2008-07-16 01:22:00,4.683,4.68411,4.68298,4.68342,13000000.0
2008-07-16 01:23:00,4.6828,4.68382,4.68261,4.68342,14000000.0
2008-07-16 01:24:00,4.6829,4.68392,4.68225,4.68225,15000000.0
2008-07-16 01:25:00,4.68379,4.68379,4.68207,4.68303,17000000.0
2008-07-16 01:26:00,4.68299,4.68342,4.68218,4.68301,14000000.0
2008-07-16 01:27:00,4.68301,4.68349,4.6817,4.68285,13000000.0
2008-07-16 01:28:00,4.68198,4.68271,4.68189,4.68268,9000000.0
2008-07-16 01:29:00,4.68212,4.68283,4.68137,4.68283,11000000.0
2008-07-16 01:30:00,4.68148,4.683,4.68124,4.68233,20000000.0
2008-07-16 01:31:00,4.68227,4.68297,4.6819,4.68297,9000000.0
2008-07-16 01:32:00,4.68243,4.68342,4.68211,4.68308,7000000.0
2008-07-16 01:33:00,4.68327,4.68398,4.68272,4.6831,13000000.0
2008-07-16 01:34:00,4.68347,4.68386,4.68279,4.68279,10000000.0
2008-07-16 01:35:00,4.68366,4.68374,4.6826,4.68316,17000000.0
2008-07-16 01:36:00,4.68324,4.68435,4.68305,4.68435,16000000.0
2008-07-16 01:37:00,4.6841,4.68462,4.68294,4.68421,13000000.0
2008-07-16 01:38:00,4.68421,4.6844,4.68307,4.68308,15000000.0
2008-07-16 01:39:00,4.68346,4.68407,4.68318,4.68345,13000000.0
2008-07-16 01:40:00,4.68402,4.68408,4.68239,4.68336,14000000.0
2008-07-16 01:41:00,4.68283,4.68411,4.68237,4.68352,12000000.0
2008-07-16 01:42:00,4.68337,4.68425,4.68323,4.68323,14000000.0
2008-07-16 01:43:00,4.68354,4.68425,4.6831,4.68386,18000000.0
2008-07-16 01:44:00,4.68437,4.68437,4.68298,4.68298,12000000.0
2008-07-16 01:45:00,4.68349,4.6841,4.68266,4.68359,19000000.0
2008-07-16 01:46:00,4.68338,4.68381,4.68257,4.68381,15000000.0
2008-07-16 01:47:00,4.68319,4.68388,4.68281,4.68317,10000000.0
2008-07-16 01:48:00,4.68224,4.68323,4.68179,4.68211,14000000.0
2008-07-16 01:49:00,4.68279,4.68384,4.68161,4.68328,16000000.0
2008-07-16 01:50:00,4.6842,4.6842,4.68273,4.68273,18000000.0
2008-07-16 01:51:00,4.68349,4.68374,4.68314,4.6837,16000000.0
2008-07-16 01:52:00,4.68411,4.68411,4.68289,4.68358,10000000.0
2008-07-16 01:53:00,4.68386,4.68386,4.68267,4.68303,15000000.0
2008-07-16 01:54:00,4.68383,4.68396,4.6825,4.68331,14000000.0
2008-07-16 01:55:00,4.68365,4.68386,4.68295,4.68328,14000000.0
2008-07-16 01:56:00,4.68384,4.68384,4.68238,4.68273,8000000.0
2008-07-16 01:57:00,4.68312,4.68312,4.68128,4.6818,10000000.0
2008-07-16 01:58:00,4.68154,4.68206,4.67959,4.6804,21000000.0
2008-07-16 01:59:00,4.68032,4.68074,4.67895,4.6791,16000000.0
2008-07-16 02:00:00,4.67865,4.68008,4.67851,4.67988,11000000.0
2008-07-16 02:01:00,4.68,4.68059,4.67937,4.68001,11000000.0
2008-07-16 02:02:00,4.68,4.68044,4.6789,4.67978,13000000.0
2008-07-16 02:03:00,4.68009,4.68067,4.67938,4.68067,8000000.0
2008-07-16 02:04:00,4.67962,4.68053,4.67923,4.67982,18000000.0
2008-07-16 02:05:00,4.68055,4.68055,4.67881,4.6789,14000000.0
2008-07-16 02:06:00,4.67971,4.68047,4.67877,4.68007,18000000.0
2008-07-16 02:07:00,4.68004,4.68029,4.67897,4.68015,12000000.0
2008-07-16 02:08:00,4.67919,4.6803,4.67919,4.67945,12000000.0
2008-07-16 02:09:00,4.67992,4.68037,4.67959,4.68008,11000000.0
2008-07-16 02:10:00,4.68002,4.68028,4.67962,4.68018,10000000.0
2008-07-16 02:11:00,4.67995,4.68078,4.67952,4.68028,16000000.0
2008-07-16 02:12:00,4.68038,4.6811,4.68001,4.68015,17000000.0
2008-07-16 02:13:00,4.68121,4.68135,4.68062,4.68112,9000000.0
2008-07-16 02:14:00,4.68054,4.68141,4.68009,4.68106,16000000.0
2008-07-16 02:15:00,4.6808,4.68199,4.6808,4.68099,15000000.0
2008-07-16 02:16:00,4.68211,4.68279,4.68159,4.68178,16000000.0
2008-07-16 02:17:00,4.68267,4.68267,4.68149,4.68251,14000000.0
2008-07-16 02:18:00,4.68258,4.68258,4.68124,4.68213,16000000.0
2008-07-16 02:19:00,4.68179,4.68195,4.68116,4.68142,11000000.0
2008-07-16 02:20:00,4.68178,4.68178,4.68099,4.68137,10000000.0
2008-07-16 02:21:00,4.68229,4.68229,4.68085,4.68132,18000000.0
2008-07-16 02:22:00,4.68134,4.68172,4.68018,4.68018,15000000.0
2008-07-16 02:23:00,4.68109,4.68154,4.67959,4.67991,16000000.0
2008-07-16 02:24:00,4.67997,4.68056,4.67878,4.68028,12000000.0
2008-07-16 02:25:00,4.68025,4.68074,4.67914,4.67954,18000000.0
2008-07-16 02:26:00,4.67952,4.67988,4.67891,4.67938,8000000.0
2008-07-16 02:27:00,4.67953,4.67998,4.67902,4.67909,12000000.0
2008-07-16 02:28:00,4.68014,4.68014,4.67874,4.67874,15000000.0
2008-07-16 02:29:00,4.68037,4.6815,4.67934,4.68103,15000000.0
2008-07-16 02:30:00,4.68099,4.68155,4.68023,4.68036,19000000.0
2008-07-16 02:31:00,4.67994,4.68084,4.67918,4.67992,13000000.0
2008-07-16 02:32:00,4.68013,4.68058,4.67892,4.67921,17000000.0
2008-07-16 02:33:00,4.67934,4.67992,4.67877,4.67879,10000000.0
2008-07-16 02:34:00,4.68016,4.68016,4.67915,4.67922,11000000.0
2008-07-16 02:35:00,4.67897,4.67983,4.67897,4.67941,14000000.0
2008-07-16 02:36:00,4.67963,4.68022,4.67906,4.67961,13000000.0
2008-07-16 02:37:00,4.6794,4.67952,4.67856,4.67944,9000000.0
2008-07-16 02:38:00,4.67923,4.67961,4.67803,4.67858,12000000.0
2008-07-16 02:39:00,4.67862,4.67889,4.67798,4.67825,11000000.0
2008-07-16 02:40:00,4.67759,4.67914,4.67742,4.67813,19000000.0
2008-07-16 02:41:00,4.67863,4.67966,4.67777,4.67966,12000000.0
2008-07-16 02:42:00,4.67897,4.67977,4.67863,4.67885,11000000.0
2008-07-16 02:43:00,4.67908,4.6798,4.67852,4.6787,12000000.0
2008-07-16 02:44:00,4.67955,4.68001,4.67867,4.67955,9000000.0
2008-07-16 02:45:00,4.67985,4.68104,4.67959,4.68007,13000000.0
2008-07-16 02:46:00,4.68075,4.68098,4.68012,4.68021,11000000.0
2008-07-16 02:47:00,4.68095,4.68095,4.67976,4.67996,10000000.0
2008-07-16 02:48:00,4.68131,4.68131,4.68063,4.68131,11000000.0
2008-07-16 02:49:00,4.67995,4.68096,4.67995,4.68035,10000000.0
2008-07-16 02:50:00,4.68056,4.68121,4.68005,4.68005,17000000.0
2008-07-16 02:51:00,4.68095,4.68144,4.68016,4.68144,15000000.0
2008-07-16 02:52:00,4.68174,4.68247,4.68053,4.68239,13000000.0
2008-07-16 02:53:00,4.68305,4.68305,4.68147,4.68151,12000000.0
2008-07-16 02:54:00,4.68144,4.68272,4.68092,4.68176,13000000.0
2008-07-16 02:55:00,4.68239,4.68296,4.68079,4.68096,13000000.0
2008-07-16 02:56:00,4.68191,4.68285,4.68126,4.68227,13000000.0
2008-07-16 02:57:00,4.68201,4.68301,4.68164,4.68263,10000000.0
2008-07-16 02:58:00,4.68242,4.68343,4.68179,4.68225,15000000.0
2008-07-16 02:59:00,4.68291,4.68309,4.68189,4.68273,12000000.0
2008-07-16 03:00:00,4.68172,4.68222,4.68131,4.68177,17000000.0
2008-07-16 03:01:00,4.68223,4.6824,4.68162,4.68214,9000000.0
2008-07-16 03:02:00,4.68221,4.68272,4.68105,4.68206,15000000.0
2008-07-16 03:03:00,4.68165,4.68274,4.68149,4.6827,14000000.0
2008-07-16 03:04:00,4.68262,4.68306,4.68183,4.68246,11000000.0
2008-07-16 03:05:00,4.68257,4.6828,4.68252,4.68275,12000000.0
2008-07-16 03:06:00,4.68175,4.68196,4.68068,4.68145,12000000.0
2008-07-16 03:07:00,4.68193,4.68224,4.68089,4.68146,18000000.0
2008-07-16 03:08:00,4.68175,4.68224,4.68136,4.68195,9000000.0
2008-07-16 03:09:00,4.68194,4.68204,4.68144,4.68204,9000000.0
2008-07-16 03:10:00,4.68156,4.68169,4.68092,4.68113,11000000.0
2008-07-16 03:11:00,4.68211,4.68223,4.68112,4.68202,16000000.0
2008-07-16 03:12:00,4.68253,4.68253,4.68098,4.68161,8000000.0
2008-07-16 03:13:00,4.6817,4.68213,4.68084,4.68204,12000000.0
2008-07-16 03:14:00,4.68135,4.68244,4.68135,4.68194,16000000.0
2008-07-16 03:15:00,4.68204,4.68252,4.68186,4.68216,10000000.0
2008-07-16 03:16:00,4.68236,4.68307,4.68166,4.68241,16000000.0
2008-07-16 03:17:00,4.68268,4.68326,4.68218,4.68304,16000000.0
2008-07-16 03:18:00,4.68266,4.683,4.68183,4.68221,9000000.0
2008-07-16 03:19:00,4.68316,4.68316,4.68182,4.68217,10000000.0
2008-07-16 03:20:00,4.68267,4.68267,4.68129,4.68195,20000000.0
2008-07-16 03:21:00,4.68226,4.68242,4.68146,4.68158,18000000.0
2008-07-16 03:22:00,4.68258,4.68283,4.68115,4.68283,15000000.0
2008-07-16 03:23:00,4.68226,4.68262,4.68179,4.68246,15000000.0
2008-07-16 03:24:00,4.68207,4.68306,4.68138,4.68306,12000000.0
2008-07-16 03:25:00,4.68164,4.6826,4.68099,4.68243,15000000.0
2008-07-16 03:26:00,4.68172,4.68268,4.68129,4.682,19000000.0
2008-07-16 03:27:00,4.68189,4.68208,4.68108,4.68112,8000000.0
2008-07-16 03:28:00,4.68248,4.68248,4.68132,4.68132,13000000.0
2008-07-16 03:29:00,4.68223,4.68242,4.68143,4.68206,9000000.0
2008-07-16 03:30:00,4.68141,4.68235,4.68125,4.68172,17000000.0
2008-07-16 03:31:00,4.68149,4.68268,4.68149,4.68262,7000000.0
2008-07-16 03:32:00,4.68245,4.68258,4.68166,4.68227,15000000.0
2008-07-16 03:33:00,4.68219,4.68252,4.68165,4.68207,14000000.0
2008-07-16 03:34:00,4.68208,4.68247,4.68096,4.68231,13000000.0
2008-07-16 03:35:00,4.68101,4.68164,4.6808,4.6815,9000000.0
2008-07-16 03:36:00,4.68166,4.68232,4.68134,4.68163,13000000.0
2008-07-16 03:37:00,4.68178,4.68216,4.68124,4.68184,13000000.0
2008-07-16 03:38:00,4.68162,4.68216,4.68115,4.68159,14000000.0
2008-07-16 03:39:00,4.68108,4.68236,4.6809,4.68166,11000000.0
2008-07-16 03:40:00,4.68188,4.68242,4.68071,4.68093,12000000.0
2008-07-16 03:41:00,4.68132,4.68179,4.68055,4.68178,19000000.0
2008-07-16 03:42:00,4.68043,4.68109,4.68025,4.68063,10000000.0
2008-07-16 03:43:00,4.68006,4.68125,4.68006,4.68045,12000000.0
2008-07-16 03:44:00,4.6803,4.68095,4.6798,4.68034,12000000.0
2008-07-16 03:45:00,4.68001,4.68047,4.67998,4.6801,14000000.0
2008-07-16 03:46:00,4.68025,4.68112,4.67961,4.68069,13000000.0
2008-07-16 03:47:00,4.68021,4.68074,4.6802,4.68032,9000000.0
2008-07-16 03:48:00,4.67948,4.68066,4.67948,4.68064,8000000.0
2008-07-16 03:49:00,4.68061,4.68118,4.68006,4.68065,19000000.0
2008-07-16 03:50:00,4.68091,4.68145,4.68038,4.68127,12000000.0
2008-07-16 03:51:00,4.68088,4.68144,4.68046,4.68065,15000000.0
2008-07-16 03:52:00,4.68066,4.68104,4.68016,4.68104,11000000.0
2008-07-16 03:53:00,4.6808,4.68139,4.6803,4.68103,12000000.0
2008-07-16 03:54:00,4.68058,4.68159,4.68004,4.68097,12000000.0
2008-07-16 03:55:00,4.68079,4.68176,4.68004,4.68176,12000000.0
2008-07-16 03:56:00,4.68021,4.68179,4.68021,4.68157,14000000.0
2008-07-16 03:57:00,4.68085,4.68162,4.68056,4.68071,15000000.0
2008-07-16 03:58:00,4.68011,4.68083,4.68011,4.68083,12000000.0
2008-07-16 03:59:00,4.68093,4.68176,4.68045,4.68049,17000000.0
2008-07-16 04:00:00,4.68054,4.68138,4.67996,4.6805,14000000.0
2008-07-16 04:01:00,4.68073,4.68118,4.67961,4.67961,13000000.0
2008-07-16 04:02:00,4.68044,4.68096,4.67976,4.68013,16000000.0
2008-07-16 04:03:00,4.68038,4.68045,4.68025,4.68038,14000000.0
2008-07-16 04:04:00,4.68059,4.68117,4.67989,4.68008,19000000.0
2008-07-16 04:05:00,4.68012,4.68097,4.68012,4.68097,12000000.0
2008-07-16 04:06:00,4.68002,4.68096,4.67937,4.68096,18000000.0
2008-07-16 04:07:00,4.68046,4.68104,4.6801,4.68098,16000000.0
2008-07-16 04:08:00,4.68137,4.68181,4.68089,4.68178,8000000.0
2008-07-16 04:09:00,4.6811,4.6823,4.68073,4.68182,13000000.0
2008-07-16 04:10:00,4.68282,4.68307,4.68178,4.68307,14000000.0
2008-07-16 04:11:00,4.6824,4.68318,4.68205,4.68205,18000000.0
2008-07-16 04:12:00,4.68308,4.68353,4.68239,4.683,10000000.0
2008-07-16 04:13:00,4.68343,4.68343,4.68211,4.68259,14000000.0
2008-07-16 04:14:00,4.6831,4.68377,4.68223,4.68335,20000000.0
2008-07-16 04:15:00,4.68319,4.68402,4.68214,4.68342,14000000.0
2008-07-16 04:16:00,4.68366,4.68389,4.68257,4.68289,15000000.0
2008-07-16 04:17:00,4.68314,4.6835,4.68243,4.68296,22000000.0
2008-07-16 04:18:00,4.68388,4.68388,4.68229,4.68231,17000000.0
2008-07-16 04:19:00,4.68267,4.68334,4.68231,4.68288,12000000.0
2008-07-16 04:20:00,4.68291,4.68291,4.68197,4.68259,17000000.0
2008-07-16 04:21:00,4.68315,4.68379,4.68269,4.6834,13000000.0
2008-07-16 04:22:00,4.68359,4.68359,4.68245,4.68318,14000000.0
2008-07-16 04:23:00,4.68321,4.68426,4.68271,4.683,9000000.0
2008-07-16 04:24:00,4.68433,4.68618,4.68337,4.68618,9000000.0
2008-07-16 04:25:00,4.68684,4.68715,4.68438,4.6858,13000000.0
2008-07-16 04:26:00,4.68612,4.68678,4.68566,4.68655,12000000.0
2008-07-16 04:27:00,4.68691,4.68824,4.68653,4.68823,16000000.0
2008-07-16 04:28:00,4.68807,4.68838,4.68753,4.68819,11000000.0
2008-07-16 04:29:00,4.6881,4.6881,4.68665,4.68718,20000000.0
2008-07-16 04:30:00,4.68649,4.6874,4.68551,4.6874,16000000.0
2008-07-16 04:31:00,4.68682,4.68698,4.68612,4.68632,12000000.0
2008-07-16 04:32:00,4.6866,4.68681,4.68563,4.68636,11000000.0
2008-07-16 04:33:00,4.68645,4.6868,4.68526,4.68658,14000000.0
2008-07-16 04:34:00,4.68538,4.68627,4.68526,4.68594,11000000.0
2008-07-16 04:35:00,4.68582,4.68735,4.68582,4.68727,14000000.0
2008-07-16 04:36:00,4.68711,4.68717,4.68581,4.68592,11000000.0
2008-07-16 04:37:00,4.68591,4.68591,4.683,4.68401,15000000.0
2008-07-16 04:38:00,4.68385,4.68427,4.68311,4.68364,7000000.0
2008-07-16 04:39:00,4.68332,4.6838,4.68133,4.68282,19000000.0
2008-07-16 04:40:00,4.68256,4.68371,4.68224,4.68244,14000000.0
2008-07-16 04:41:00,4.6835,4.68355,4.68233,4.68332,12000000.0
2008-07-16 04:42:00,4.68306,4.68357,4.68237,4.68237,11000000.0
2008-07-16 04:43:00,4.68338,4.68364,4.68236,4.68364,15000000.0
2008-07-16 04:44:00,4.68338,4.68338,4.68241,4.68244,13000000.0
2008-07-16 04:45:00,4.68347,4.68347,4.68211,4.6822,19000000.0
2008-07-16 04:46:00,4.68287,4.68333,4.68133,4.68133,14000000.0
2008-07-16 04:47:00,4.68248,4.68281,4.68134,4.68197,7000000.0
2008-07-16 04:48:00,4.6823,4.68251,4.68056,4.68145,14000000.0
2008-07-16 04:49:00,4.68058,4.68177,4.68018,4.68148,12000000.0
2008-07-16 04:50:00,4.68139,4.68172,4.68104,4.68121,9000000.0
2008-07-16 04:51:00,4.68188,4.68242,4.68119,4.68191,16000000.0
2008-07-16 04:52:00,4.68224,4.68317,4.68154,4.68251,14000000.0
2008-07-16 04:53:00,4.68262,4.68262,4.68148,4.68258,12000000.0
2008-07-16 04:54:00,4.6811,4.68221,4.6811,4.6816,9000000.0
2008-07-16 04:55:00,4.68121,4.6824,4.68076,4.68094,19000000.0
2008-07-16 04:56:00,4.6814,4.68196,4.68066,4.68114,17000000.0
2008-07-16 04:57:00,4.68123,4.68245,4.68078,4.68156,15000000.0
2008-07-16 04:58:00,4.68248,4.68253,4.68141,4.68141,7000000.0
2008-07-16 04:59:00,4.6823,4.68294,4.68203,4.68203,10000000.0
2008-07-16 05:00:00,4.68226,4.68295,4.6813,4.68186,19000000.0
2008-07-16 05:01:00,4.68188,4.68188,4.68139,4.68151,8000000.0
2008-07-16 05:02:00,4.68187,4.68187,4.68151,4.68151,8000000.0
2008-07-16 05:03:00,4.68247,4.68247,4.68125,4.68125,13000000.0
2008-07-16 05:04:00,4.68131,4.68299,4.68131,4.68299,16000000.0
2008-07-16 05:05:00,4.68299,4.68333,4.68187,4.68333,17000000.0
2008-07-16 05:06:00,4.68238,4.68372,4.68214,4.68356,15000000.0
2008-07-16 05:07:00,4.68337,4.6841,4.68337,4.68379,9000000.0
2008-07-16 05:08:00,4.68346,4.684,4.68272,4.68272,14000000.0
2008-07-16 05:09:00,4.68351,4.68414,4.68186,4.68402,15000000.0
2008-07-16 05:10:00,4.68332,4.68395,4.68284,4.68395,13000000.0
2008-07-16 05:11:00,4.68383,4.68383,4.68239,4.68318,13000000.0
2008-07-16 05:12:00,4.68345,4.68352,4.68155,4.68318,15000000.0
2008-07-16 05:13:00,4.68226,4.68335,4.68172,4.68231,14000000.0
2008-07-16 05:14:00,4.68224,4.68264,4.68136,4.68136,13000000.0
2008-07-16 05:15:00,4.68231,4.68255,4.68121,4.68255,15000000.0
2008-07-16 05:16:00,4.6817,4.68292,4.6817,4.68218,12000000.0
2008-07-16 05:17:00,4.68238,4.68252,4.68106,4.68145,13000000.0
2008-07-16 05:18:00,4.68215,4.68215,4.68081,4.68144,14000000.0
2008-07-16 05:19:00,4.68062,4.68155,4.68043,4.68078,9000000.0
2008-07-16 05:20:00,4.68039,4.68156,4.68015,4.68105,12000000.0
2008-07-16 05:21:00,4.68121,4.68165,4.68079,4.68109,9000000.0
2008-07-16 05:22:00,4.68096,4.68192,4.68078,4.68101,13000000.0
2008-07-16 05:23:00,4.68187,4.68194,4.68065,4.68087,9000000.0
2008-07-16 05:24:00,4.68113,4.68147,4.68057,4.68108,13000000.0
2008-07-16 05:25:00,4.6821,4.6821,4.68047,4.68074,10000000.0
2008-07-16 05:26:00,4.68198,4.68198,4.68009,4.68101,11000000.0
2008-07-16 05:27:00,4.68079,4.68126,4.68008,4.68098,20000000.0
2008-07-16 05:28:00,4.68139,4.68159,4.68039,4.6815,11000000.0
2008-07-16 05:29:00,4.68056,4.68113,4.68013,4.68099,8000000.0
2008-07-16 05:30:00,4.68102,4.68152,4.6805,4.68085,13000000.0
2008-07-16 05:31:00,4.68157,4.68157,4.68048,4.68154,12000000.0
2008-07-16 05:32:00,4.68117,4.68136,4.68025,4.68136,14000000.0
2008-07-16 05:33:00,4.68142,4.68142,4.68034,4.6804,10000000.0
2008-07-16 05:34:00,4.68044,4.68098,4.68001,4.68044,14000000.0
2008-07-16 05:35:00,4.68122,4.68122,4.67987,4.68072,16000000.0
2008-07-16 05:36:00,4.68071,4.6812,4.68071,4.68081,11000000.0
2008-07-16 05:37:00,4.68082,4.68083,4.68042,4.68056,14000000.0
2008-07-16 05:38:00,4.6807,4.6807,4.68027,4.68039,12000000.0
2008-07-16 05:39:00,4.6815,4.6815,4.68029,4.68123,16000000.0
2008-07-16 05:40:00,4.6807,4.68103,4.67988,4.68031,15000000.0
2008-07-16 05:41:00,4.68062,4.681,4.68003,4.68031,11000000.0
2008-07-16 05:42:00,4.68051,4.68097,4.67961,4.68066,20000000.0
2008-07-16 05:43:00,4.68093,4.68093,4.67973,4.68083,13000000.0
2008-07-16 05:44:00,4.68005,4.68035,4.67954,4.67982,10000000.0
2008-07-16 05:45:00,4.67971,4.68006,4.6794,4.67984,9000000.0
2008-07-16 05:46:00,4.68013,4.68062,4.67949,4.67984,24000000.0
2008-07-16 05:47:00,4.67977,4.68057,4.67952,4.68037,16000000.0
2008-07-16 05:48:00,4.68089,4.68116,4.68003,4.68116,8000000.0
2008-07-16 05:49:00,4.68105,4.68141,4.68039,4.68059,7000000.0
2008-07-16 05:50:00,4.68079,4.68217,4.68041,4.68126,11000000.0
2008-07-16 05:51:00,4.68197,4.6823,4.68119,4.6823,18000000.0
2008-07-16 05:52:00,4.68186,4.68213,4.68156,4.68163,9000000.0
2008-07-16 05:53:00,4.68188,4.68258,4.68132,4.68234,15000000.0
2008-07-16 05:54:00,4.68274,4.68309,4.68226,4.6824,14000000.0
2008-07-16 05:55:00,4.68294,4.683,4.68157,4.68157,15000000.0
2008-07-16 05:56:00,4.68284,4.68291,4.68173,4.68267,23000000.0
2008-07-16 05:57:00,4.68222,4.68299,4.68201,4.68295,17000000.0
2008-07-16 05:58:00,4.68287,4.68305,4.682,4.68262,11000000.0
2008-07-16 05:59:00,4.682,4.68325,4.682,4.68257,13000000.0
2008-07-16 06:00:00,4.68287,4.68376,4.68252,4.68266,18000000.0
2008-07-16 06:01:00,4.68272,4.68321,4.6819,4.68305,9000000.0
2008-07-16 06:02:00,4.68223,4.68302,4.68166,4.68271,16000000.0
2008-07-16 06:03:00,4.68232,4.68326,4.68197,4.68281,12000000.0
2008-07-16 06:04:00,4.68322,4.68324,4.68185,4.68248,17000000.0
2008-07-16 06:05:00,4.68344,4.68345,4.68175,4.68294,11000000.0
2008-07-16 06:06:00,4.68286,4.68286,4.68164,4.68164,14000000.0
2008-07-16 06:07:00,4.68247,4.68304,4.68197,4.68245,13000000.0
2008-07-16 06:08:00,4.68248,4.68303,4.68207,4.68207,13000000.0
2008-07-16 06:09:00,4.68162,4.68307,4.68162,4.68224,11000000.0
2008-07-16 06:10:00,4.68183,4.68198,4.68175,4.68189,8000000.0
2008-07-16 06:11:00,4.68255,4.68309,4.68178,4.68259,17000000.0
2008-07-16 06:12:00,4.68244,4.68326,4.68212,4.68269,13000000.0
2008-07-16 06:13:00,4.68214,4.68293,4.682,4.68246,13000000.0
2008-07-16 06:14:00,4.68201,4.68274,4.6815,4.68197,11000000.0
2008-07-16 06:15:00,4.68271,4.68271,4.68168,4.68269,16000000.0
2008-07-16 06:16:00,4.68253,4.68294,4.68168,4.68224,13000000.0
2008-07-16 06:17:00,4.68241,4.68319,4.68197,4.68197,18000000.0
2008-07-16 06:18:00,4.68214,4.6839,4.682,4.6839,11000000.0
2008-07-16 06:19:00,4.68327,4.68377,4.68291,4.68305,7000000.0
2008-07-16 06:20:00,4.68302,4.68403,4.68263,4.68304,17000000.0
2008-07-16 06:21:00,4.68371,4.68371,4.6826,4.68261,13000000.0
2008-07-16 06:22:00,4.68295,4.68295,4.68275,4.68288,19000000.0
2008-07-16 06:23:00,4.6824,4.68263,4.68218,4.68222,19000000.0
2008-07-16 06:24:00,4.68326,4.68371,4.68257,4.68311,20000000.0
2008-07-16 06:25:00,4.6827,4.68284,4.68237,4.68237,8000000.0
2008-07-16 06:26:00,4.68355,4.6846,4.68312,4.68366,19000000.0
2008-07-16 06:27:00,4.68371,4.6849,4.68314,4.68314,12000000.0
2008-07-16 06:28:00,4.68361,4.68503,4.68328,4.68428,10000000.0
2008-07-16 06:29:00,4.68382,4.68505,4.68382,4.68441,10000000.0
2008-07-16 06:30:00,4.68453,4.68526,4.68381,4.68433,12000000.0
2008-07-16 06:31:00,4.68454,4.68568,4.68417,4.68568,15000000.0
2008-07-16 06:32:00,4.68442,4.68553,4.68425,4.68553,11000000.0
2008-07-16 06:33:00,4.68589,4.68643,4.68472,4.68492,13000000.0
2008-07-16 06:34:00,4.68544,4.68622,4.68484,4.68564,7000000.0
2008-07-16 06:35:00,4.68537,4.68606,4.68411,4.6853,11000000.0
2008-07-16 06:36:00,4.68515,4.68554,4.68445,4.68488,7000000.0
2008-07-16 06:37:00,4.68522,4.68577,4.68489,4.68498,9000000.0
2008-07-16 06:38:00,4.68458,4.68544,4.6845,4.68516,11000000.0
2008-07-16 06:39:00,4.68495,4.68558,4.68461,4.68489,14000000.0
2008-07-16 06:40:00,4.68493,4.68556,4.68429,4.68484,12000000.0
2008-07-16 06:41:00,4.68509,4.68559,4.68453,4.68484,17000000.0
2008-07-16 06:42:00,4.68511,4.68559,4.68434,4.68559,13000000.0
2008-07-16 06:43:00,4.68518,4.68552,4.68386,4.68386,11000000.0
2008-07-16 06:44:00,4.68471,4.68549,4.68394,4.68505,15000000.0
2008-07-16 06:45:00,4.68479,4.68513,4.68429,4.68506,10000000.0
2008-07-16 06:46:00,4.68416,4.68511,4.6838,4.685,14000000.0
2008-07-16 06:47:00,4.68394,4.68452,4.68352,4.68379,10000000.0
2008-07-16 06:48:00,4.68354,4.6848,4.68328,4.68408,13000000.0
2008-07-16 06:49:00,4.68464,4.68509,4.68323,4.68399,15000000.0
2008-07-16 06:50:00,4.6843,4.68487,4.68352,4.68454,16000000.0
2008-07-16 06:51:00,4.68411,4.68413,4.6833,4.68381,14000000.0
2008-07-16 06:52:00,4.68401,4.68411,4.68307,4.68316,10000000.0
2008-07-16 06:53:00,4.68312,4.68424,4.68312,4.68374,12000000.0
2008-07-16 06:54:00,4.68373,4.68428,4.68261,4.68319,14000000.0
2008-07-16 06:55:00,4.68418,4.68494,4.68358,4.68482,18000000.0
2008-07-16 06:56:00,4.68389,4.68463,4.68329,4.68329,19000000.0
2008-07-16 06:57:00,4.68495,4.68536,4.68395,4.68438,8000000.0
2008-07-16 06:58:00,4.68517,4.68553,4.68422,4.68449,10000000.0
2008-07-16 06:59:00,4.68462,4.68548,4.68419,4.68524,17000000.0
2008-07-16 07:00:00,4.68565,4.68614,4.68541,4.68577,11000000.0
2008-07-16 07:01:00,4.68591,4.68621,4.68499,4.6855,11000000.0
2008-07-16 07:02:00,4.68481,4.68555,4.68422,4.68491,13000000.0
2008-07-16 07:03:00,4.68477,4.68599,4.68438,4.68464,12000000.0
2008-07-16 07:04:00,4.6853,4.6853,4.68325,4.6837,18000000.0
2008-07-16 07:05:00,4.68449,4.68594,4.68439,4.68546,12000000.0
2008-07-16 07:06:00,4.68623,4.68655,4.68495,4.68495,15000000.0
2008-07-16 07:07:00,4.68573,4.68695,4.68522,4.68695,11000000.0
2008-07-16 07:08:00,4.68588,4.68668,4.68588,4.68668,9000000.0
2008-07-16 07:09:00,4.68576,4.68758,4.68576,4.6875,15000000.0
2008-07-16 07:10:00,4.68672,4.68754,4.68617,4.68665,19000000.0
2008-07-16 07:11:00,4.68663,4.68727,4.68634,4.68663,9000000.0
2008-07-16 07:12:00,4.68591,4.68728,4.68591,4.68642,12000000.0
2008-07-16 07:13:00,4.68657,4.68678,4.68558,4.68666,19000000.0
2008-07-16 07:14:00,4.68693,4.68702,4.68556,4.68556,8000000.0
2008-07-16 07:15:00,4.68651,4.68692,4.6857,4.68583,16000000.0
2008-07-16 07:16:00,4.68615,4.68625,4.68534,4.68586,18000000.0
2008-07-16 07:17:00,4.68549,4.68649,4.6849,4.68549,22000000.0
2008-07-16 07:18:00,4.6866,4.68676,4.68561,4.68676,16000000.0
2008-07-16 07:19:00,4.68648,4.68698,4.68538,4.68676,17000000.0
2008-07-16 07:20:00,4.6863,4.6872,4.68538,4.6862,14000000.0
2008-07-16 07:21:00,4.6861,4.68815,4.6861,4.68794,16000000.0
2008-07-16 07:22:00,4.68877,4.68888,4.68704,4.68704,14000000.0
2008-07-16 07:23:00,4.68765,4.68908,4.687,4.68899,17000000.0
2008-07-16 07:24:00,4.68739,4.68935,4.68739,4.68897,9000000.0
2008-07-16 07:25:00,4.68905,4.69024,4.68844,4.68907,13000000.0
2008-07-16 07:26:00,4.68945,4.69,4.68845,4.68953,13000000.0
2008-07-16 07:27:00,4.68984,4.6902,4.68913,4.68978,7000000.0
2008-07-16 07:28:00,4.68983,4.68983,4.6876,4.6876,18000000.0
2008-07-16 07:29:00,4.68834,4.68911,4.68704,4.68704,8000000.0
2008-07-16 07:30:00,4.68852,4.68852,4.6853,4.68763,16000000.0
2008-07-16 07:31:00,4.68593,4.68782,4.68547,4.68782,15000000.0
2008-07-16 07:32:00,4.68838,4.68838,4.6865,4.68746,13000000.0
2008-07-16 07:33:00,4.68695,4.68733,4.68629,4.6868,8000000.0
2008-07-16 07:34:00,4.68687,4.68738,4.68614,4.68614,11000000.0
2008-07-16 07:35:00,4.68673,4.68673,4.68501,4.68563,16000000.0
2008-07-16 07:36:00,4.68372,4.68542,4.68372,4.68493,11000000.0
2008-07-16 07:37:00,4.68484,4.68484,4.68346,4.68401,17000000.0
2008-07-16 07:38:00,4.68406,4.68472,4.68327,4.68348,9000000.0
2008-07-16 07:39:00,4.68247,4.68394,4.68247,4.68394,12000000.0
2008-07-16 07:40:00,4.68319,4.68482,4.68319,4.68332,14000000.0
2008-07-16 07:41:00,4.68371,4.68453,4.68304,4.68356,14000000.0
2008-07-16 07:42:00,4.68438,4.68462,4.68299,4.68408,8000000.0
2008-07-16 07:43:00,4.68438,4.68566,4.6839,4.68549,15000000.0
2008-07-16 07:44:00,4.68419,4.68635,4.68419,4.68543,13000000.0
2008-07-16 07:45:00,4.68684,4.68684,4.68462,4.68592,19000000.0
2008-07-16 07:46:00,4.68463,4.68612,4.68463,4.68502,11000000.0
2008-07-16 07:47:00,4.68648,4.68653,4.6852,4.68641,16000000.0
2008-07-16 07:48:00,4.68492,4.68604,4.68492,4.68558,9000000.0
2008-07-16 07:49:00,4.68523,4.68555,4.68344,4.68538,11000000.0
2008-07-16 07:50:00,4.68303,4.68422,4.68239,4.68341,11000000.0
2008-07-16 07:51:00,4.68296,4.68397,4.68242,4.68323,13000000.0
2008-07-16 07:52:00,4.68383,4.68387,4.6825,4.68328,14000000.0
2008-07-16 07:53:00,4.6832,4.68345,4.68249,4.68305,10000000.0
2008-07-16 07:54:00,4.68208,4.68396,4.68208,4.68263,17000000.0
2008-07-16 07:55:00,4.68268,4.68401,4.68215,4.68326,10000000.0
2008-07-16 07:56:00,4.68319,4.68341,4.68202,4.68289,11000000.0
2008-07-16 07:57:00,4.68204,4.68318,4.68164,4.68246,11000000.0
2008-07-16 07:58:00,4.68185,4.68332,4.68136,4.68136,24000000.0
2008-07-16 07:59:00,4.68213,4.683,4.6817,4.68211,11000000.0
2008-07-16 08:00:00,4.68283,4.68297,4.6812,4.6823,14000000.0
2008-07-16 08:01:00,4.68286,4.68286,4.68009,4.68009,15000000.0
2008-07-16 08:02:00,4.68067,4.6817,4.68008,4.68107,16000000.0
2008-07-16 08:03:00,4.68185,4.68317,4.68185,4.68289,10000000.0
2008-07-16 08:04:00,4.68251,4.68312,4.68187,4.68312,13000000.0
2008-07-16 08:05:00,4.68269,4.68365,4.68182,4.68347,18000000.0
2008-07-16 08:06:00,4.68359,4.68464,4.68319,4.68359,14000000.0
2008-07-16 08:07:00,4.68447,4.68447,4.68274,4.68431,11000000.0
2008-07-16 08:08:00,4.68289,4.68379,4.68246,4.68379,19000000.0
2008-07-16 08:09:00,4.68466,4.68476,4.68312,4.68339,9000000.0
2008-07-16 08:10:00,4.68418,4.68472,4.68368,4.68368,8000000.0
2008-07-16 08:11:00,4.68466,4.6849,4.68326,4.6841,16000000.0
2008-07-16 08:12:00,4.68318,4.68488,4.68318,4.68488,16000000.0
2008-07-16 08:13:00,4.68486,4.68486,4.6827,4.68413,15000000.0
2008-07-16 08:14:00,4.6824,4.68413,4.68209,4.68277,15000000.0
2008-07-16 08:15:00,4.68358,4.68358,4.68089,4.68259,14000000.0
2008-07-16 08:16:00,4.6821,4.68239,4.68065,4.68065,14000000.0
2008-07-16 08:17:00,4.68233,4.68233,4.68043,4.68043,15000000.0
2008-07-16 08:18:00,4.68109,4.68131,4.67878,4.6797,11000000.0
2008-07-16 08:19:00,4.67881,4.68055,4.67881,4.68039,16000000.0
2008-07-16 08:20:00,4.67932,4.68121,4.67932,4.67939,17000000.0
2008-07-16 08:21:00,4.67914,4.68033,4.67811,4.67911,15000000.0
2008-07-16 08:22:00,4.68017,4.68065,4.67941,4.6806,8000000.0
2008-07-16 08:23:00,4.68113,4.68113,4.67923,4.67937,15000000.0
2008-07-16 08:24:00,4.6814,4.6814,4.67923,4.67982,8000000.0
2008-07-16 08:25:00,4.67888,4.68044,4.67828,4.679,17000000.0
2008-07-16 08:26:00,4.68086,4.68151,4.67971,4.68037,14000000.0
2008-07-16 08:27:00,4.67985,4.68047,4.67923,4.68021,9000000.0
2008-07-16 08:28:00,4.6799,4.68051,4.67945,4.68034,11000000.0
2008-07-16 08:29:00,4.68061,4.68191,4.68016,4.68115,15000000.0
2008-07-16 08:30:00,4.68066,4.68173,4.68061,4.6817,10000000.0
2008-07-16 08:31:00,4.68076,4.68264,4.68064,4.68209,17000000.0
2008-07-16 08:32:00,4.68273,4.68363,4.68148,4.68307,20000000.0
2008-07-16 08:33:00,4.68295,4.68424,4.68262,4.68403,7000000.0
2008-07-16 08:34:00,4.6849,4.6849,4.6831,4.68397,8000000.0
2008-07-16 08:35:00,4.68227,4.68318,4.68057,4.68128,19000000.0
2008-07-16 08:36:00,4.68179,4.6827,4.68104,4.68247,14000000.0
2008-07-16 08:37:00,4.68192,4.6821,4.68057,4.68198,12000000.0
2008-07-16 08:38:00,4.68154,4.68185,4.67984,4.6812,13000000.0
2008-07-16 08:39:00,4.68144,4.68171,4.68042,4.68171,14000000.0
2008-07-16 08:40:00,4.6819,4.68208,4.68063,4.68208,12000000.0
2008-07-16 08:41:00,4.68059,4.68161,4.6803,4.68139,11000000.0
2008-07-16 08:42:00,4.68217,4.68262,4.68098,4.68232,18000000.0
2008-07-16 08:43:00,4.68144,4.68304,4.68144,4.68304,8000000.0
2008-07-16 08:44:00,4.68324,4.68419,4.68092,4.68209,12000000.0
2008-07-16 08:45:00,4.6826,4.68265,4.68109,4.68265,20000000.0
2008-07-16 08:46:00,4.68311,4.68312,4.68169,4.68181,10000000.0
2008-07-16 08:47:00,4.68178,4.68278,4.68114,4.68114,13000000.0
2008-07-16 08:48:00,4.68148,4.68246,4.6812,4.68176,16000000.0
2008-07-16 08:49:00,4.68254,4.68279,4.68162,4.6827,9000000.0
2008-07-16 08:50:00,4.68262,4.68333,4.6819,4.6833,17000000.0
2008-07-16 08:51:00,4.6817,4.68318,4.68162,4.68217,8000000.0
2008-07-16 08:52:00,4.68185,4.68249,4.68089,4.68249,20000000.0
2008-07-16 08:53:00,4.68303,4.68501,4.68225,4.6836,16000000.0
2008-07-16 08:54:00,4.68443,4.68558,4.68306,4.68511,15000000.0
2008-07-16 08:55:00,4.68432,4.68585,4.68348,4.68348,12000000.0
2008-07-16 08:56:00,4.68458,4.68543,4.68355,4.68533,14000000.0
2008-07-16 08:57:00,4.68446,4.68633,4.68414,4.68414,14000000.0
2008-07-16 08:58:00,4.68584,4.68584,4.68335,4.68432,15000000.0
2008-07-16 08:59:00,4.68217,4.68477,4.68188,4.68244,15000000.0
2008-07-16 09:00:00,4.68107,4.68273,4.68107,4.68269,14000000.0
2008-07-16 09:01:00,4.68197,4.68305,4.6817,4.68215,14000000.0
2008-07-16 09:02:00,4.6814,4.68285,4.68092,4.68221,17000000.0
2008-07-16 09:03:00,4.68165,4.68184,4.68028,4.68078,16000000.0
2008-07-16 09:04:00,4.68107,4.68207,4.68062,4.68195,10000000.0
2008-07-16 09:05:00,4.68195,4.68284,4.68052,4.68131,14000000.0
2008-07-16 09:06:00,4.68272,4.68312,4.68132,4.68286,14000000.0
2008-07-16 09:07:00,4.68211,4.68319,4.68193,4.68292,9000000.0
2008-07-16 09:08:00,4.68426,4.68426,4.68193,4.68278,17000000.0
2008-07-16 09:09:00,4.68315,4.68334,4.6821,4.68295,9000000.0
2008-07-16 09:10:00,4.68222,4.68249,4.68081,4.68109,12000000.0
2008-07-16 09:11:00,4.68226,4.68241,4.68047,4.68186,15000000.0
2008-07-16 09:12:00,4.68196,4.68196,4.67945,4.67983,14000000.0
2008-07-16 09:13:00,4.68079,4.68118,4.6798,4.68048,12000000.0
2008-07-16 09:14:00,4.68091,4.68108,4.67902,4.68043,13000000.0
2008-07-16 09:15:00,4.67848,4.67978,4.67555,4.6768,13000000.0
2008-07-16 09:16:00,4.67731,4.67731,4.67581,4.67589,10000000.0
2008-07-16 09:17:00,4.67699,4.67732,4.67514,4.67616,14000000.0
2008-07-16 09:18:00,4.67724,4.67724,4.67569,4.67569,16000000.0
2008-07-16 09:19:00,4.67606,4.67696,4.67496,4.67531,14000000.0
2008-07-16 09:20:00,4.67764,4.67787,4.67561,4.67561,11000000.0
2008-07-16 09:21:00,4.67663,4.67777,4.67636,4.67718,11000000.0
2008-07-16 09:22:00,4.67636,4.67747,4.67559,4.67643,18000000.0
2008-07-16 09:23:00,4.67695,4.67752,4.67509,4.67734,18000000.0
2008-07-16 09:24:00,4.67675,4.67675,4.6743,4.67575,18000000.0
2008-07-16 09:25:00,4.67606,4.67617,4.67452,4.67528,13000000.0
2008-07-16 09:26:00,4.67575,4.67614,4.67477,4.67591,13000000.0
2008-07-16 09:27:00,4.67685,4.67685,4.67434,4.67434,11000000.0
2008-07-16 09:28:00,4.67598,4.67674,4.67524,4.6761,12000000.0
2008-07-16 09:29:00,4.67681,4.67756,4.67582,4.67596,16000000.0
2008-07-16 09:30:00,4.67599,4.67671,4.67546,4.67577,11000000.0
2008-07-16 09:31:00,4.67534,4.67688,4.67497,4.67561,13000000.0
2008-07-16 09:32:00,4.67541,4.67686,4.67511,4.67522,14000000.0
2008-07-16 09:33:00,4.67651,4.67651,4.67462,4.67552,16000000.0
2008-07-16 09:34:00,4.67526,4.67644,4.67501,4.6757,13000000.0
2008-07-16 09:35:00,4.67573,4.67653,4.67549,4.676,9000000.0
2008-07-16 09:36:00,4.67595,4.67637,4.67265,4.67278,7000000.0
2008-07-16 09:37:00,4.67334,4.67416,4.67234,4.67273,14000000.0
2008-07-16 09:38:00,4.67145,4.67415,4.67145,4.67256,18000000.0
2008-07-16 09:39:00,4.67306,4.67332,4.6712,4.6722,15000000.0
2008-07-16 09:40:00,4.67305,4.67328,4.67223,4.67328,10000000.0
2008-07-16 09:41:00,4.67357,4.67438,4.67252,4.67413,14000000.0
2008-07-16 09:42:00,4.67283,4.67471,4.6726,4.67471,18000000.0
2008-07-16 09:43:00,4.67438,4.67492,4.67384,4.67458,9000000.0
2008-07-16 09:44:00,4.67499,4.67499,4.67381,4.67453,10000000.0
2008-07-16 09:45:00,4.6738,4.67455,4.67333,4.67333,10000000.0
2008-07-16 09:46:00,4.67264,4.67365,4.67204,4.67229,14000000.0
2008-07-16 09:47:00,4.6712,4.67218,4.6711,4.67174,11000000.0
2008-07-16 09:48:00,4.67086,4.67308,4.67086,4.67235,10000000.0
2008-07-16 09:49:00,4.6718,4.6746,4.6718,4.67459,13000000.0
2008-07-16 09:50:00,4.67308,4.67483,4.67283,4.67422,12000000.0
2008-07-16 09:51:00,4.67406,4.675,4.67331,4.67436,18000000.0
2008-07-16 09:52:00,4.67382,4.67521,4.6734,4.67521,12000000.0
2008-07-16 09:53:00,4.67483,4.67567,4.67355,4.67461,18000000.0
2008-07-16 09:54:00,4.6755,4.6755,4.67388,4.67489,13000000.0
2008-07-16 09:55:00,4.67406,4.67535,4.67376,4.67488,14000000.0
2008-07-16 09:56:00,4.67454,4.67631,4.67454,4.67527,16000000.0
2008-07-16 09:57:00,4.67562,4.67596,4.67476,4.67508,17000000.0
2008-07-16 09:58:00,4.67533,4.67647,4.67436,4.67551,18000000.0
2008-07-16 09:59:00,4.67509,4.67649,4.67509,4.67576,7000000.0
2008-07-16 10:00:00,4.67736,4.67813,4.67575,4.67792,13000000.0
2008-07-16 10:01:00,4.67861,4.67942,4.6778,4.67866,15000000.0
2008-07-16 10:02:00,4.67902,4.67941,4.67804,4.67889,10000000.0
2008-07-16 10:03:00,4.67893,4.67981,4.6776,4.6781,15000000.0
2008-07-16 10:04:00,4.67904,4.67921,4.67733,4.67793,13000000.0
2008-07-16 10:05:00,4.67918,4.67927,4.67768,4.67768,16000000.0
2008-07-16 10:06:00,4.67802,4.67949,4.67772,4.6792,16000000.0
2008-07-16 10:07:00,4.67895,4.67945,4.67765,4.67942,24000000.0
2008-07-16 10:08:00,4.67862,4.67928,4.67799,4.67799,13000000.0
2008-07-16 10:09:00,4.67886,4.67973,4.67793,4.6793,17000000.0
2008-07-16 10:10:00,4.67824,4.67848,4.67607,4.67663,14000000.0
2008-07-16 10:11:00,4.67601,4.67856,4.67601,4.67804,14000000.0
2008-07-16 10:12:00,4.67761,4.67846,4.67698,4.67846,9000000.0
2008-07-16 10:13:00,4.67644,4.6777,4.6761,4.67682,13000000.0
2008-07-16 10:14:00,4.67679,4.67749,4.67633,4.67688,10000000.0
2008-07-16 10:15:00,4.67677,4.67853,4.67629,4.67748,19000000.0
2008-07-16 10:16:00,4.67774,4.67813,4.67697,4.67809,11000000.0
2008-07-16 10:17:00,4.67848,4.67848,4.67688,4.67812,13000000.0
2008-07-16 10:18:00,4.67817,4.67852,4.67701,4.67771,21000000.0
2008-07-16 10:19:00,4.67701,4.67806,4.67701,4.67774,12000000.0
2008-07-16 10:20:00,4.67684,4.67897,4.67684,4.67837,8000000.0
2008-07-16 10:21:00,4.67766,4.67847,4.67681,4.67809,17000000.0
2008-07-16 10:22:00,4.67775,4.67805,4.67629,4.67767,15000000.0
2008-07-16 10:23:00,4.67715,4.67768,4.67596,4.67725,11000000.0
2008-07-16 10:24:00,4.67741,4.67813,4.67671,4.67732,13000000.0
2008-07-16 10:25:00,4.67693,4.67778,4.67657,4.6777,14000000.0
2008-07-16 10:26:00,4.67603,4.67746,4.67603,4.67666,10000000.0
2008-07-16 10:27:00,4.67758,4.67758,4.67631,4.67738,9000000.0
2008-07-16 10:28:00,4.67615,4.6774,4.676,4.67685,11000000.0
2008-07-16 10:29:00,4.67692,4.67692,4.67492,4.67552,19000000.0
2008-07-16 10:30:00,4.67539,4.6768,4.67527,4.67676,11000000.0
2008-07-16 10:31:00,4.6756,4.67719,4.6756,4.67644,15000000.0
2008-07-16 10:32:00,4.67575,4.67745,4.67575,4.67699,9000000.0
2008-07-16 10:33:00,4.67701,4.67905,4.67701,4.67857,16000000.0
2008-07-16 10:34:00,4.67791,4.6788,4.677,4.6771,11000000.0
2008-07-16 10:35:00,4.67754,4.67902,4.67733,4.67807,9000000.0
2008-07-16 10:36:00,4.67911,4.67911,4.67647,4.67647,13000000.0
2008-07-16 10:37:00,4.67681,4.6779,4.67623,4.67689,14000000.0
2008-07-16 10:38:00,4.678,4.678,4.67671,4.67671,7000000.0
2008-07-16 10:39:00,4.67791,4.67791,4.67629,4.67686,12000000.0
2008-07-16 10:40:00,4.67737,4.67738,4.67566,4.67677,17000000.0
2008-07-16 10:41:00,4.67556,4.67672,4.6745,4.6745,15000000.0
2008-07-16 10:42:00,4.67599,4.67599,4.67417,4.67539,13000000.0
2008-07-16 10:43:00,4.675,4.67596,4.67374,4.67594,15000000.0
2008-07-16 10:44:00,4.67562,4.67669,4.67494,4.67669,11000000.0
2008-07-16 10:45:00,4.67536,4.67679,4.67536,4.67652,17000000.0
2008-07-16 10:46:00,4.67724,4.6774,4.67562,4.67632,9000000.0
2008-07-16 10:47:00,4.67527,4.67789,4.67527,4.67789,9000000.0
2008-07-16 10:48:00,4.67762,4.67815,4.67652,4.67815,11000000.0
2008-07-16 10:49:00,4.67655,4.67759,4.67611,4.67677,11000000.0
2008-07-16 10:50:00,4.67734,4.67761,4.67559,4.67559,16000000.0
2008-07-16 10:51:00,4.67619,4.67676,4.67514,4.67584,21000000.0
2008-07-16 10:52:00,4.67662,4.67715,4.67572,4.67623,8000000.0
2008-07-16 10:53:00,4.67671,4.67712,4.67553,4.67654,12000000.0
2008-07-16 10:54:00,4.67718,4.67718,4.67594,4.67699,16000000.0
2008-07-16 10:55:00,4.67654,4.67654,4.67452,4.67607,13000000.0
2008-07-16 10:56:00,4.67504,4.67656,4.6742,4.67523,16000000.0
2008-07-16 10:57:00,4.67494,4.67494,4.67305,4.67405,10000000.0
2008-07-16 10:58:00,4.67447,4.67492,4.67292,4.67398,12000000.0
2008-07-16 10:59:00,4.67527,4.67579,4.67349,4.67579,11000000.0
2008-07-16 11:00:00,4.67599,4.67636,4.67481,4.67636,13000000.0
2008-07-16 11:01:00,4.67548,4.67624,4.67512,4.67588,9000000.0
2008-07-16 11:02:00,4.67548,4.67649,4.67536,4.67649,8000000.0
2008-07-16 11:03:00,4.67654,4.67732,4.67601,4.67629,10000000.0
2008-07-16 11:04:00,4.67654,4.67662,4.67516,4.67628,12000000.0
2008-07-16 11:05:00,4.67515,4.67575,4.67475,4.67568,11000000.0
2008-07-16 11:06:00,4.67407,4.6757,4.674,4.67475,8000000.0
2008-07-16 11:07:00,4.67472,4.67552,4.67335,4.67493,14000000.0
2008-07-16 11:08:00,4.67411,4.67586,4.67407,4.67511,18000000.0
2008-07-16 11:09:00,4.67476,4.6753,4.67379,4.67379,15000000.0
2008-07-16 11:10:00,4.67519,4.67582,4.67436,4.67511,12000000.0
2008-07-16 11:11:00,4.67562,4.6764,4.67545,4.67555,11000000.0
2008-07-16 11:12:00,4.67739,4.67739,4.67509,4.67603,8000000.0
2008-07-16 11:13:00,4.67516,4.67639,4.67425,4.6758,15000000.0
2008-07-16 11:14:00,4.67534,4.67552,4.6743,4.67463,13000000.0
2008-07-16 11:15:00,4.67467,4.67581,4.67418,4.67472,20000000.0
2008-07-16 11:16:00,4.67583,4.67583,4.67424,4.675,15000000.0
2008-07-16 11:17:00,4.67498,4.67553,4.67426,4.67446,18000000.0
2008-07-16 11:18:00,4.67589,4.67589,4.67381,4.67538,20000000.0
2008-07-16 11:19:00,4.67536,4.67595,4.67439,4.6748,13000000.0
2008-07-16 11:20:00,4.67439,4.67541,4.67344,4.67515,20000000.0
2008-07-16 11:21:00,4.6743,4.67593,4.67412,4.67427,18000000.0
2008-07-16 11:22:00,4.67488,4.67574,4.67408,4.67484,18000000.0
2008-07-16 11:23:00,4.67451,4.67558,4.67431,4.67558,13000000.0
2008-07-16 11:24:00,4.6752,4.6758,4.67443,4.67501,9000000.0
2008-07-16 11:25:00,4.67534,4.67534,4.67427,4.67472,8000000.0
2008-07-16 11:26:00,4.67506,4.67584,4.67458,4.67573,8000000.0
2008-07-16 11:27:00,4.67613,4.67672,4.67541,4.67649,7000000.0
2008-07-16 11:28:00,4.67592,4.6772,4.67574,4.67585,14000000.0
2008-07-16 11:29:00,4.67556,4.67749,4.67556,4.67727,16000000.0
2008-07-16 11:30:00,4.67735,4.67744,4.67649,4.67696,7000000.0
2008-07-16 11:31:00,4.67606,4.67742,4.67606,4.67742,15000000.0
2008-07-16 11:32:00,4.67732,4.67803,4.67701,4.6773,10000000.0
2008-07-16 11:33:00,4.67775,4.67816,4.67675,4.67675,8000000.0
2008-07-16 11:34:00,4.67753,4.67756,4.67601,4.67617,11000000.0
2008-07-16 11:35:00,4.67606,4.67667,4.67515,4.67649,15000000.0
2008-07-16 11:36:00,4.67676,4.67729,4.67544,4.67643,14000000.0
2008-07-16 11:37:00,4.67551,4.67732,4.67551,4.67649,11000000.0
2008-07-16 11:38:00,4.67705,4.67749,4.67612,4.67633,12000000.0
2008-07-16 11:39:00,4.67573,4.67712,4.67535,4.67535,13000000.0
2008-07-16 11:40:00,4.67711,4.67721,4.67601,4.67623,8000000.0
2008-07-16 11:41:00,4.67692,4.67777,4.67641,4.67719,13000000.0
2008-07-16 11:42:00,4.6767,4.67851,4.6767,4.6778,18000000.0
2008-07-16 11:43:00,4.67705,4.67775,4.67615,4.67685,13000000.0
2008-07-16 11:44:00,4.67694,4.67791,4.67593,4.67642,14000000.0
2008-07-16 11:45:00,4.67691,4.67767,4.67604,4.67658,12000000.0
2008-07-16 11:46:00,4.67658,4.67736,4.67569,4.67569,14000000.0
2008-07-16 11:47:00,4.67691,4.67697,4.67556,4.67619,15000000.0
2008-07-16 11:48:00,4.67643,4.67668,4.67584,4.67608,9000000.0
2008-07-16 11:49:00,4.67581,4.67638,4.67549,4.67564,14000000.0
2008-07-16 11:50:00,4.67734,4.67734,4.67524,4.67654,17000000.0
2008-07-16 11:51:00,4.67719,4.67719,4.67571,4.67623,15000000.0
2008-07-16 11:52:00,4.67618,4.67668,4.67518,4.67657,15000000.0
2008-07-16 11:53:00,4.67582,4.67618,4.67403,4.67511,14000000.0
2008-07-16 11:54:00,4.6754,4.67628,4.67454,4.67532,9000000.0
2008-07-16 11:55:00,4.67464,4.67569,4.67445,4.67542,11000000.0
2008-07-16 11:56:00,4.67629,4.67629,4.67393,4.67494,13000000.0
2008-07-16 11:57:00,4.67442,4.67523,4.67323,4.67467,13000000.0
2008-07-16 11:58:00,4.67412,4.67543,4.6738,4.6738,12000000.0
2008-07-16 11:59:00,4.67518,4.67552,4.67356,4.67378,12000000.0
2008-07-16 12:00:00,4.67521,4.67546,4.67417,4.67515,12000000.0
2008-07-16 12:01:00,4.67456,4.67541,4.6738,4.67439,22000000.0
2008-07-16 12:02:00,4.67478,4.67549,4.67393,4.67549,10000000.0
2008-07-16 12:03:00,4.6752,4.67591,4.67445,4.67459,18000000.0
2008-07-16 12:04:00,4.67575,4.67595,4.67455,4.67474,12000000.0
2008-07-16 12:05:00,4.67557,4.67569,4.67433,4.67544,15000000.0
2008-07-16 12:06:00,4.67655,4.67711,4.67543,4.67612,14000000.0
2008-07-16 12:07:00,4.67611,4.67834,4.67603,4.67791,15000000.0
2008-07-16 12:08:00,4.67698,4.67743,4.6759,4.67616,19000000.0
2008-07-16 12:09:00,4.67733,4.67733,4.67591,4.67692,12000000.0
2008-07-16 12:10:00,4.67633,4.67774,4.67613,4.67695,23000000.0
2008-07-16 12:11:00,4.67544,4.67665,4.67517,4.67566,21000000.0
2008-07-16 12:12:00,4.67742,4.67742,4.67538,4.67541,9000000.0
2008-07-16 12:13:00,4.6744,4.67631,4.6744,4.67571,13000000.0
2008-07-16 12:14:00,4.675,4.67592,4.67443,4.67465,15000000.0
2008-07-16 12:15:00,4.67491,4.67512,4.67254,4.67406,14000000.0
2008-07-16 12:16:00,4.67276,4.67453,4.67276,4.67411,16000000.0
2008-07-16 12:17:00,4.67357,4.67447,4.67155,4.6731,13000000.0
2008-07-16 12:18:00,4.67049,4.67249,4.67019,4.67104,9000000.0
2008-07-16 12:19:00,4.67078,4.67273,4.67028,4.67252,10000000.0
2008-07-16 12:20:00,4.67266,4.67294,4.67138,4.67145,7000000.0
2008-07-16 12:21:00,4.67082,4.67242,4.67065,4.67191,13000000.0
2008-07-16 12:22:00,4.6717,4.6717,4.67036,4.67089,10000000.0
2008-07-16 12:23:00,4.67296,4.6737,4.6715,4.6737,10000000.0
2008-07-16 12:24:00,4.67385,4.67442,4.67267,4.67368,12000000.0
2008-07-16 12:25:00,4.67265,4.67325,4.67192,4.67312,12000000.0
2008-07-16 12:26:00,4.67151,4.67406,4.67151,4.67372,20000000.0
2008-07-16 12:27:00,4.67358,4.67514,4.67337,4.67514,12000000.0
2008-07-16 12:28:00,4.67376,4.67578,4.67376,4.67472,14000000.0
2008-07-16 12:29:00,4.67595,4.67595,4.67475,4.67561,10000000.0
2008-07-16 12:30:00,4.67557,4.67591,4.67384,4.67429,19000000.0
2008-07-16 12:31:00,4.67582,4.67594,4.67439,4.67523,11000000.0
2008-07-16 12:32:00,4.67594,4.67594,4.67466,4.67548,10000000.0
2008-07-16 12:33:00,4.6757,4.67594,4.6743,4.67486,15000000.0
2008-07-16 12:34:00,4.67529,4.6764,4.67485,4.67516,16000000.0
2008-07-16 12:35:00,4.67568,4.67568,4.67425,4.67442,10000000.0
2008-07-16 12:36:00,4.67401,4.67465,4.67306,4.67306,11000000.0
2008-07-16 12:37:00,4.67383,4.67436,4.67361,4.67436,10000000.0
2008-07-16 12:38:00,4.67516,4.67596,4.6741,4.67498,14000000.0
2008-07-16 12:39:00,4.67508,4.67572,4.6745,4.67572,14000000.0
2008-07-16 12:40:00,4.67482,4.67605,4.67406,4.67406,11000000.0
2008-07-16 12:41:00,4.67574,4.67611,4.67441,4.67611,12000000.0
2008-07-16 12:42:00,4.67509,4.67607,4.67495,4.67519,14000000.0
2008-07-16 12:43:00,4.67616,4.67627,4.67453,4.67459,15000000.0
2008-07-16 12:44:00,4.67596,4.67609,4.67432,4.67432,16000000.0
2008-07-16 12:45:00,4.67618,4.6762,4.675,4.675,10000000.0
2008-07-16 12:46:00,4.67578,4.67617,4.67475,4.67569,12000000.0
2008-07-16 12:47:00,4.67561,4.67585,4.67409,4.67478,13000000.0
2008-07-16 12:48:00,4.67466,4.67556,4.67393,4.67556,12000000.0
2008-07-16 12:49:00,4.6747,4.67608,4.67455,4.67591,14000000.0
2008-07-16 12:50:00,4.6768,4.6768,4.6756,4.67578,9000000.0
2008-07-16 12:51:00,4.67641,4.67667,4.67574,4.67588,10000000.0
2008-07-16 12:52:00,4.67687,4.67701,4.67545,4.67549,22000000.0
2008-07-16 12:53:00,4.6766,4.67698,4.67558,4.67618,14000000.0
2008-07-16 12:54:00,4.676,4.67741,4.676,4.67738,13000000.0
2008-07-16 12:55:00,4.67609,4.67729,4.67591,4.67601,21000000.0
2008-07-16 12:56:00,4.67644,4.6769,4.67571,4.6768,18000000.0
2008-07-16 12:57:00,4.67603,4.67603,4.675,4.67551,7000000.0
2008-07-16 12:58:00,4.67553,4.67574,4.67378,4.67431,12000000.0
2008-07-16 12:59:00,4.67456,4.6752,4.67253,4.67383,18000000.0
2008-07-16 13:00:00,4.67394,4.67507,4.67295,4.67507,14000000.0
2008-07-16 13:01:00,4.67479,4.6753,4.67423,4.67486,11000000.0
2008-07-16 13:02:00,4.67505,4.67558,4.67428,4.67451,15000000.0
2008-07-16 13:03:00,4.67475,4.6753,4.67425,4.67471,15000000.0
2008-07-16 13:04:00,4.67463,4.67546,4.67429,4.6748,16000000.0
2008-07-16 13:05:00,4.67386,4.67567,4.67386,4.67563,9000000.0
2008-07-16 13:06:00,4.67548,4.67594,4.6738,4.67537,13000000.0
2008-07-16 13:07:00,4.67492,4.67605,4.67415,4.67476,13000000.0
2008-07-16 13:08:00,4.67396,4.67592,4.67396,4.67513,10000000.0
2008-07-16 13:09:00,4.67604,4.67618,4.67476,4.67618,15000000.0
2008-07-16 13:10:00,4.67583,4.67607,4.67482,4.67565,12000000.0
2008-07-16 13:11:00,4.67524,4.67608,4.67449,4.67608,12000000.0
2008-07-16 13:12:00,4.6767,4.6767,4.67462,4.67524,12000000.0
2008-07-16 13:13:00,4.67592,4.67665,4.67572,4.67651,11000000.0
2008-07-16 13:14:00,4.67648,4.67691,4.67547,4.67547,9000000.0
2008-07-16 13:15:00,4.67654,4.67676,4.6754,4.6761,15000000.0
2008-07-16 13:16:00,4.67742,4.67742,4.67608,4.67608,15000000.0
2008-07-16 13:17:00,4.67742,4.67828,4.67647,4.67647,17000000.0
2008-07-16 13:18:00,4.67727,4.67849,4.67663,4.67753,15000000.0
2008-07-16 13:19:00,4.67876,4.67876,4.67621,4.67725,15000000.0
2008-07-16 13:20:00,4.67629,4.67781,4.67629,4.67676,19000000.0
2008-07-16 13:21:00,4.67769,4.67856,4.67716,4.67804,10000000.0
2008-07-16 13:22:00,4.6778,4.67864,4.67742,4.67777,8000000.0
2008-07-16 13:23:00,4.67844,4.68092,4.67829,4.68092,15000000.0
2008-07-16 13:24:00,4.68072,4.68118,4.67979,4.68108,11000000.0
2008-07-16 13:25:00,4.68112,4.68204,4.68058,4.68204,9000000.0
2008-07-16 13:26:00,4.68219,4.68259,4.68131,4.68259,8000000.0
2008-07-16 13:27:00,4.68167,4.68332,4.68141,4.68235,15000000.0
2008-07-16 13:28:00,4.68368,4.68403,4.68264,4.68351,17000000.0
2008-07-16 13:29:00,4.68389,4.68397,4.68125,4.68233,11000000.0
2008-07-16 13:30:00,4.68203,4.68329,4.68114,4.68282,21000000.0
2008-07-16 13:31:00,4.68177,4.68224,4.68101,4.68148,11000000.0
2008-07-16 13:32:00,4.68216,4.68216,4.68086,4.68154,10000000.0
2008-07-16 13:33:00,4.68247,4.68251,4.68073,4.6817,8000000.0
2008-07-16 13:34:00,4.68014,4.68156,4.67997,4.68113,15000000.0
2008-07-16 13:35:00,4.6807,4.6816,4.67958,4.68131,13000000.0
2008-07-16 13:36:00,4.68067,4.68195,4.68013,4.68195,11000000.0
2008-07-16 13:37:00,4.6804,4.68124,4.68005,4.68077,8000000.0
2008-07-16 13:38:00,4.68189,4.6825,4.68016,4.68076,13000000.0
2008-07-16 13:39:00,4.68037,4.68138,4.68037,4.68083,7000000.0
2008-07-16 13:40:00,4.68004,4.68167,4.68004,4.68085,12000000.0
2008-07-16 13:41:00,4.68033,4.68142,4.67986,4.68047,15000000.0
2008-07-16 13:42:00,4.68103,4.68211,4.67993,4.68006,22000000.0
2008-07-16 13:43:00,4.68106,4.68172,4.68032,4.68095,13000000.0
2008-07-16 13:44:00,4.68017,4.68114,4.67885,4.68006,14000000.0
2008-07-16 13:45:00,4.68002,4.68002,4.67843,4.67917,7000000.0
2008-07-16 13:46:00,4.67913,4.67942,4.6784,4.67869,11000000.0
2008-07-16 13:47:00,4.67951,4.67951,4.67796,4.67931,11000000.0
2008-07-16 13:48:00,4.67962,4.68061,4.67813,4.68038,14000000.0
2008-07-16 13:49:00,4.67984,4.68058,4.67938,4.67977,13000000.0
2008-07-16 13:50:00,4.67891,4.68003,4.6785,4.67973,12000000.0
2008-07-16 13:51:00,4.68079,4.68127,4.68018,4.6806,11000000.0
2008-07-16 13:52:00,4.68124,4.68181,4.68066,4.68115,9000000.0
2008-07-16 13:53:00,4.68121,4.68184,4.68024,4.6813,11000000.0
2008-07-16 13:54:00,4.68081,4.68203,4.68038,4.6818,17000000.0
2008-07-16 13:55:00,4.68088,4.68162,4.68045,4.68127,22000000.0
2008-07-16 13:56:00,4.68157,4.68189,4.68002,4.68189,13000000.0
2008-07-16 13:57:00,4.68236,4.68236,4.68007,4.68007,19000000.0
2008-07-16 13:58:00,4.68026,4.68139,4.67992,4.68076,11000000.0
2008-07-16 13:59:00,4.6798,4.68179,4.6798,4.6807,7000000.0
2008-07-16 14:00:00,4.68105,4.68269,4.68079,4.68239,9000000.0
2008-07-16 14:01:00,4.68378,4.68415,4.68235,4.68415,7000000.0
2008-07-16 14:02:00,4.68336,4.68594,4.68336,4.68498,13000000.0
2008-07-16 14:03:00,4.68655,4.68816,4.68546,4.68776,17000000.0
2008-07-16 14:04:00,4.6877,4.68854,4.68595,4.68637,13000000.0
2008-07-16 14:05:00,4.6875,4.68771,4.68549,4.68553,8000000.0
2008-07-16 14:06:00,4.6871,4.68876,4.68604,4.68876,10000000.0
2008-07-16 14:07:00,4.68907,4.69007,4.68878,4.69007,10000000.0
2008-07-16 14:08:00,4.69028,4.69042,4.6889,4.68987,14000000.0
2008-07-16 14:09:00,4.69069,4.69158,4.68988,4.69052,16000000.0
2008-07-16 14:10:00,4.69023,4.69101,4.68951,4.69101,12000000.0
2008-07-16 14:11:00,4.69052,4.69252,4.69005,4.69061,14000000.0
2008-07-16 14:12:00,4.69001,4.69091,4.689,4.689,13000000.0
2008-07-16 14:13:00,4.68979,4.69008,4.68852,4.68975,11000000.0
2008-07-16 14:14:00,4.68817,4.68926,4.68755,4.68912,14000000.0
2008-07-16 14:15:00,4.68873,4.68888,4.68763,4.68888,11000000.0
2008-07-16 14:16:00,4.68854,4.68927,4.68731,4.68894,11000000.0
2008-07-16 14:17:00,4.68864,4.68868,4.68718,4.6874,14000000.0
2008-07-16 14:18:00,4.68794,4.68794,4.68588,4.68689,11000000.0
2008-07-16 14:19:00,4.68656,4.68671,4.68549,4.68592,8000000.0
2008-07-16 14:20:00,4.68552,4.68592,4.68473,4.68566,10000000.0
2008-07-16 14:21:00,4.68569,4.68614,4.68411,4.68519,14000000.0
2008-07-16 14:22:00,4.68532,4.68599,4.68397,4.68495,17000000.0
2008-07-16 14:23:00,4.68571,4.68659,4.68488,4.68659,8000000.0
2008-07-16 14:24:00,4.68618,4.68706,4.6856,4.68643,16000000.0
2008-07-16 14:25:00,4.68617,4.68673,4.68551,4.68668,11000000.0
2008-07-16 14:26:00,4.68622,4.68717,4.68566,4.68664,14000000.0
2008-07-16 14:27:00,4.68621,4.68746,4.68619,4.68625,8000000.0
2008-07-16 14:28:00,4.6875,4.68781,4.68631,4.68745,11000000.0
2008-07-16 14:29:00,4.68744,4.68804,4.68561,4.68649,11000000.0
2008-07-16 14:30:00,4.6872,4.69277,4.68718,4.68718,14000000.0
2008-07-16 14:31:00,4.68663,4.69047,4.68477,4.68532,15000000.0
2008-07-16 14:32:00,4.6834,4.68582,4.68229,4.68335,9000000.0
2008-07-16 14:33:00,4.68233,4.68432,4.68178,4.6838,12000000.0
2008-07-16 14:34:00,4.6839,4.68629,4.68362,4.68609,12000000.0
2008-07-16 14:35:00,4.68543,4.68689,4.68484,4.68688,18000000.0
2008-07-16 14:36:00,4.68684,4.68797,4.68683,4.68684,12000000.0
2008-07-16 14:37:00,4.68833,4.68833,4.68639,4.68819,12000000.0
2008-07-16 14:38:00,4.68738,4.68831,4.68628,4.687,24000000.0
2008-07-16 14:39:00,4.68626,4.68793,4.68583,4.68653,12000000.0
2008-07-16 14:40:00,4.6859,4.68638,4.68336,4.68411,15000000.0
2008-07-16 14:41:00,4.68397,4.68515,4.68254,4.68301,17000000.0
2008-07-16 14:42:00,4.68175,4.68401,4.68175,4.68304,15000000.0
2008-07-16 14:43:00,4.68325,4.68416,4.68245,4.68368,9000000.0
2008-07-16 14:44:00,4.6829,4.6844,4.6829,4.68422,7000000.0
2008-07-16 14:45:00,4.68392,4.68604,4.68379,4.68482,17000000.0
2008-07-16 14:46:00,4.68525,4.68664,4.68451,4.68637,14000000.0
2008-07-16 14:47:00,4.68617,4.68673,4.68453,4.68563,16000000.0
2008-07-16 14:48:00,4.68467,4.68513,4.68352,4.68513,12000000.0
2008-07-16 14:49:00,4.68415,4.68513,4.68325,4.68493,20000000.0
2008-07-16 14:50:00,4.68451,4.68552,4.68352,4.68487,12000000.0
2008-07-16 14:51:00,4.6842,4.68502,4.68337,4.68419,12000000.0
2008-07-16 14:52:00,4.68515,4.68562,4.68455,4.68528,22000000.0
2008-07-16 14:53:00,4.68509,4.68537,4.68369,4.6838,17000000.0
2008-07-16 14:54:00,4.68481,4.68579,4.68392,4.68544,14000000.0
2008-07-16 14:55:00,4.68569,4.68681,4.68483,4.68612,20000000.0
2008-07-16 14:56:00,4.68596,4.68691,4.68499,4.68581,22000000.0
2008-07-16 14:57:00,4.68557,4.68557,4.68429,4.68496,10000000.0
2008-07-16 14:58:00,4.68508,4.68615,4.68439,4.68534,17000000.0
2008-07-16 14:59:00,4.68613,4.68621,4.68464,4.68602,12000000.0
2008-07-16 15:00:00,4.68589,4.6864,4.68443,4.68551,14000000.0
2008-07-16 15:01:00,4.68542,4.68542,4.68156,4.68156,16000000.0
2008-07-16 15:02:00,4.68173,4.68346,4.68173,4.68325,13000000.0
2008-07-16 15:03:00,4.68318,4.6839,4.68208,4.68243,7000000.0
2008-07-16 15:04:00,4.68298,4.68424,4.6823,4.68298,12000000.0
2008-07-16 15:05:00,4.68385,4.685,4.68316,4.68353,20000000.0
2008-07-16 15:06:00,4.68497,4.6851,4.68431,4.68451,9000000.0
2008-07-16 15:07:00,4.68545,4.68575,4.68457,4.68575,9000000.0
2008-07-16 15:08:00,4.68464,4.6861,4.68448,4.68495,14000000.0
2008-07-16 15:09:00,4.68548,4.686,4.68458,4.68584,14000000.0
2008-07-16 15:10:00,4.6846,4.68599,4.68439,4.68599,15000000.0
2008-07-16 15:11:00,4.68471,4.68592,4.68437,4.68544,10000000.0
2008-07-16 15:12:00,4.68378,4.6855,4.68355,4.68479,10000000.0
2008-07-16 15:13:00,4.68431,4.68504,4.68376,4.68417,20000000.0
2008-07-16 15:14:00,4.68494,4.68508,4.6841,4.68452,10000000.0
2008-07-16 15:15:00,4.68717,4.68847,4.68567,4.68847,13000000.0
2008-07-16 15:16:00,4.68832,4.6885,4.68684,4.68789,11000000.0
2008-07-16 15:17:00,4.68807,4.68818,4.68623,4.68738,17000000.0
2008-07-16 15:18:00,4.68747,4.68826,4.68614,4.68826,11000000.0
2008-07-16 15:19:00,4.68911,4.68911,4.68693,4.68793,18000000.0
2008-07-16 15:20:00,4.6875,4.68921,4.68744,4.689,14000000.0
2008-07-16 15:21:00,4.68768,4.69045,4.68768,4.69045,15000000.0
2008-07-16 15:22:00,4.69013,4.69013,4.68886,4.68969,8000000.0
2008-07-16 15:23:00,4.6891,4.68959,4.68773,4.68848,15000000.0
2008-07-16 15:24:00,4.69003,4.69112,4.68911,4.68973,12000000.0
2008-07-16 15:25:00,4.69194,4.69194,4.69022,4.69125,12000000.0
2008-07-16 15:26:00,4.68947,4.6913,4.68947,4.6896,15000000.0
2008-07-16 15:27:00,4.69062,4.69131,4.68936,4.69049,12000000.0
2008-07-16 15:28:00,4.69101,4.69381,4.69043,4.69381,12000000.0
2008-07-16 15:29:00,4.69414,4.69414,4.69144,4.69321,10000000.0
2008-07-16 15:30:00,4.69401,4.69431,4.69183,4.6934,12000000.0
2008-07-16 15:31:00,4.69308,4.69396,4.69033,4.69217,19000000.0
2008-07-16 15:32:00,4.69109,4.69109,4.69,4.69099,7000000.0
2008-07-16 15:33:00,4.6911,4.69122,4.69035,4.69113,7000000.0
2008-07-16 15:34:00,4.69072,4.6926,4.69028,4.69149,12000000.0
2008-07-16 15:35:00,4.69215,4.69215,4.69048,4.69165,17000000.0
2008-07-16 15:36:00,4.69065,4.69153,4.68921,4.68921,11000000.0
2008-07-16 15:37:00,4.69124,4.69182,4.69017,4.69028,14000000.0
2008-07-16 15:38:00,4.68849,4.69031,4.68849,4.68874,20000000.0
2008-07-16 15:39:00,4.68864,4.68905,4.68691,4.68691,8000000.0
2008-07-16 15:40:00,4.68851,4.68908,4.68761,4.68841,11000000.0
2008-07-16 15:41:00,4.68882,4.68932,4.68781,4.68878,10000000.0
2008-07-16 15:42:00,4.68773,4.68918,4.68607,4.68782,13000000.0
2008-07-16 15:43:00,4.68631,4.68847,4.68631,4.68847,14000000.0
2008-07-16 15:44:00,4.68661,4.6882,4.68661,4.6872,8000000.0
2008-07-16 15:45:00,4.68687,4.68775,4.68681,4.6871,10000000.0
2008-07-16 15:46:00,4.68777,4.68777,4.68593,4.68593,12000000.0
2008-07-16 15:47:00,4.68768,4.68779,4.68642,4.68687,18000000.0
2008-07-16 15:48:00,4.68694,4.68735,4.68495,4.68677,9000000.0
2008-07-16 15:49:00,4.68727,4.68797,4.68592,4.68688,14000000.0
2008-07-16 15:50:00,4.6871,4.6877,4.68574,4.68723,18000000.0
2008-07-16 15:51:00,4.68638,4.6888,4.6863,4.6888,8000000.0
2008-07-16 15:52:00,4.68907,4.6893,4.68845,4.6893,11000000.0
2008-07-16 15:53:00,4.68928,4.69055,4.68877,4.69055,15000000.0
2008-07-16 15:54:00,4.68925,4.69004,4.68846,4.6888,9000000.0
2008-07-16 15:55:00,4.69065,4.69088,4.68942,4.6895,9000000.0
2008-07-16 15:56:00,4.68982,4.69061,4.68934,4.6902,11000000.0
2008-07-16 15:57:00,4.6898,4.69166,4.68964,4.69166,15000000.0
2008-07-16 15:58:00,4.69191,4.6923,4.69056,4.69203,13000000.0
2008-07-16 15:59:00,4.69112,4.69172,4.68949,4.69172,15000000.0
2008-07-16 16:00:00,4.69075,4.6918,4.69075,4.69103,11000000.0
2008-07-16 16:01:00,4.69103,4.69166,4.68972,4.69165,14000000.0
2008-07-16 16:02:00,4.69033,4.69113,4.68982,4.69015,11000000.0
2008-07-16 16:03:00,4.69168,4.69179,4.68984,4.68984,8000000.0
2008-07-16 16:04:00,4.69027,4.69082,4.68958,4.69047,8000000.0
2008-07-16 16:05:00,4.68926,4.69082,4.6887,4.69082,8000000.0
2008-07-16 16:06:00,4.69036,4.69036,4.68832,4.68985,16000000.0
2008-07-16 16:07:00,4.68915,4.68992,4.68818,4.68916,18000000.0
2008-07-16 16:08:00,4.68917,4.68996,4.68819,4.68982,14000000.0
2008-07-16 16:09:00,4.68957,4.69139,4.68957,4.69079,12000000.0
2008-07-16 16:10:00,4.69051,4.69122,4.69009,4.69111,10000000.0
2008-07-16 16:11:00,4.69104,4.69146,4.68891,4.69006,13000000.0
2008-07-16 16:12:00,4.68926,4.69107,4.68926,4.69031,16000000.0
2008-07-16 16:13:00,4.68951,4.69041,4.68916,4.68916,7000000.0
2008-07-16 16:14:00,4.68944,4.68995,4.68842,4.68887,16000000.0
2008-07-16 16:15:00,4.68914,4.69014,4.68873,4.69014,15000000.0
2008-07-16 16:16:00,4.68958,4.6899,4.68911,4.6899,17000000.0
2008-07-16 16:17:00,4.69028,4.69028,4.68798,4.68798,10000000.0
2008-07-16 16:18:00,4.69,4.69017,4.6879,4.6879,10000000.0
2008-07-16 16:19:00,4.68847,4.68847,4.68574,4.68574,12000000.0
2008-07-16 16:20:00,4.68764,4.68812,4.68638,4.68812,11000000.0
2008-07-16 16:21:00,4.68817,4.68817,4.68662,4.6868,8000000.0
2008-07-16 16:22:00,4.68674,4.68732,4.68555,4.68636,16000000.0
2008-07-16 16:23:00,4.68535,4.68651,4.68508,4.68611,11000000.0
2008-07-16 16:24:00,4.6874,4.6876,4.68648,4.68648,14000000.0
2008-07-16 16:25:00,4.68703,4.68768,4.68627,4.68669,13000000.0
2008-07-16 16:26:00,4.68613,4.68793,4.68613,4.68748,16000000.0
2008-07-16 16:27:00,4.68795,4.68842,4.687,4.68782,20000000.0
2008-07-16 16:28:00,4.687,4.68841,4.687,4.687,12000000.0
2008-07-16 16:29:00,4.68886,4.68886,4.68716,4.68781,13000000.0
2008-07-16 16:30:00,4.68889,4.68889,4.68673,4.68703,17000000.0
2008-07-16 16:31:00,4.68788,4.68877,4.68732,4.68814,13000000.0
2008-07-16 16:32:00,4.6879,4.68838,4.68684,4.68693,10000000.0
2008-07-16 16:33:00,4.68803,4.68849,4.68694,4.68782,15000000.0
2008-07-16 16:34:00,4.68786,4.68843,4.68724,4.68755,9000000.0
2008-07-16 16:35:00,4.68952,4.69321,4.68792,4.6932,18000000.0
2008-07-16 16:36:00,4.69526,4.69639,4.69351,4.69639,8000000.0
2008-07-16 16:37:00,4.69787,4.69832,4.69579,4.69579,22000000.0
2008-07-16 16:38:00,4.69597,4.69755,4.694,4.69453,14000000.0
2008-07-16 16:39:00,4.69538,4.69773,4.69489,4.69773,14000000.0
2008-07-16 16:40:00,4.69867,4.69938,4.69641,4.69917,17000000.0
2008-07-16 16:41:00,4.69968,4.69998,4.69839,4.69892,9000000.0
2008-07-16 16:42:00,4.69834,4.69935,4.69751,4.69778,13000000.0
2008-07-16 16:43:00,4.69774,4.69791,4.69624,4.69677,13000000.0
2008-07-16 16:44:00,4.69743,4.69769,4.69652,4.69741,11000000.0
2008-07-16 16:45:00,4.69562,4.69755,4.69549,4.69691,18000000.0
2008-07-16 16:46:00,4.69567,4.69838,4.69566,4.69838,11000000.0
2008-07-16 16:47:00,4.69846,4.69882,4.69576,4.69727,15000000.0
2008-07-16 16:48:00,4.69677,4.69721,4.6959,4.69659,7000000.0
2008-07-16 16:49:00,4.69698,4.69748,4.69547,4.69748,16000000.0
2008-07-16 16:50:00,4.69732,4.6974,4.69622,4.69711,9000000.0
2008-07-16 16:51:00,4.69697,4.69757,4.69485,4.6965,22000000.0
2008-07-16 16:52:00,4.69944,4.70106,4.69729,4.69935,11000000.0
2008-07-16 16:53:00,4.70332,4.70681,4.70129,4.70681,12000000.0
2008-07-16 16:54:00,4.70424,4.70636,4.7025,4.7025,17000000.0
2008-07-16 16:55:00,4.70285,4.70342,4.70141,4.70141,15000000.0
2008-07-16 16:56:00,4.70095,4.70408,4.70095,4.70408,11000000.0
2008-07-16 16:57:00,4.70387,4.70658,4.70343,4.70624,8000000.0
2008-07-16 16:58:00,4.70823,4.70897,4.70618,4.70835,12000000.0
2008-07-16 16:59:00,4.70877,4.70935,4.70686,4.70832,15000000.0
2008-07-16 17:00:00,4.70811,4.70849,4.7054,4.70658,10000000.0
2008-07-16 17:01:00,4.70665,4.70738,4.7058,4.70582,10000000.0
2008-07-16 17:02:00,4.70683,4.70734,4.70632,4.70658,8000000.0
2008-07-16 17:03:00,4.70754,4.70754,4.70613,4.70689,11000000.0
2008-07-16 17:04:00,4.70599,4.70748,4.70536,4.70571,10000000.0
2008-07-16 17:05:00,4.70451,4.70617,4.70451,4.70467,18000000.0
2008-07-16 17:06:00,4.70454,4.70586,4.70425,4.70584,9000000.0
2008-07-16 17:07:00,4.70435,4.70503,4.70377,4.70421,20000000.0
2008-07-16 17:08:00,4.70388,4.70421,4.70295,4.70312,11000000.0
2008-07-16 17:09:00,4.70364,4.70431,4.70244,4.70275,14000000.0
2008-07-16 17:10:00,4.70484,4.70509,4.70289,4.70289,10000000.0
2008-07-16 17:11:00,4.70326,4.70491,4.70268,4.70379,12000000.0
2008-07-16 17:12:00,4.70473,4.7052,4.70384,4.70496,7000000.0
2008-07-16 17:13:00,4.70481,4.70542,4.7034,4.705,13000000.0
2008-07-16 17:14:00,4.70302,4.70491,4.70264,4.70491,13000000.0
2008-07-16 17:15:00,4.70518,4.70521,4.70313,4.70477,12000000.0
2008-07-16 17:16:00,4.70402,4.70557,4.70402,4.70513,13000000.0
2008-07-16 17:17:00,4.70583,4.70583,4.70349,4.70349,12000000.0
2008-07-16 17:18:00,4.70502,4.70511,4.70404,4.70483,15000000.0
2008-07-16 17:19:00,4.70565,4.70651,4.70553,4.7065,10000000.0
2008-07-16 17:20:00,4.70562,4.70562,4.70296,4.70462,13000000.0
2008-07-16 17:21:00,4.70424,4.70511,4.70296,4.70445,17000000.0
2008-07-16 17:22:00,4.70246,4.70436,4.70235,4.70381,15000000.0
2008-07-16 17:23:00,4.70312,4.70365,4.70202,4.70365,10000000.0
2008-07-16 17:24:00,4.7022,4.70288,4.70094,4.70168,17000000.0
2008-07-16 17:25:00,4.7024,4.70358,4.70229,4.70305,11000000.0
2008-07-16 17:26:00,4.70186,4.70327,4.70186,4.70253,12000000.0
2008-07-16 17:27:00,4.70264,4.70297,4.7019,4.70269,9000000.0
2008-07-16 17:28:00,4.70188,4.70301,4.70148,4.70288,16000000.0
2008-07-16 17:29:00,4.70186,4.70266,4.70138,4.70193,9000000.0
2008-07-16 17:30:00,4.70128,4.70205,4.7011,4.70186,11000000.0
2008-07-16 17:31:00,4.70137,4.70238,4.7005,4.70238,13000000.0
2008-07-16 17:32:00,4.70078,4.70212,4.70078,4.70113,13000000.0
2008-07-16 17:33:00,4.70204,4.70204,4.7008,4.7008,11000000.0
2008-07-16 17:34:00,4.70137,4.70221,4.70041,4.70204,12000000.0
2008-07-16 17:35:00,4.70043,4.70223,4.70043,4.70171,13000000.0
2008-07-16 17:36:00,4.70077,4.70217,4.7002,4.70074,14000000.0
2008-07-16 17:37:00,4.70196,4.70199,4.70103,4.70192,10000000.0
2008-07-16 17:38:00,4.70002,4.70163,4.69997,4.70106,7000000.0
2008-07-16 17:39:00,4.70194,4.70209,4.70047,4.70162,16000000.0
2008-07-16 17:40:00,4.70128,4.70173,4.70006,4.7003,17000000.0
2008-07-16 17:41:00,4.70125,4.70154,4.6996,4.6996,16000000.0
2008-07-16 17:42:00,4.70025,4.70082,4.69943,4.69943,16000000.0
2008-07-16 17:43:00,4.70076,4.70103,4.69952,4.69999,17000000.0
2008-07-16 17:44:00,4.70004,4.70087,4.69959,4.70003,8000000.0
2008-07-16 17:45:00,4.70108,4.70108,4.69937,4.70007,11000000.0
2008-07-16 17:46:00,4.70002,4.70094,4.69973,4.69991,9000000.0
2008-07-16 17:47:00,4.70062,4.70068,4.69893,4.69893,19000000.0
2008-07-16 17:48:00,4.69922,4.69998,4.69899,4.69933,16000000.0
2008-07-16 17:49:00,4.69902,4.70017,4.69816,4.69816,15000000.0
2008-07-16 17:50:00,4.69853,4.69915,4.69815,4.69915,11000000.0
2008-07-16 17:51:00,4.69934,4.69955,4.69803,4.69803,9000000.0
2008-07-16 17:52:00,4.69968,4.70016,4.69919,4.69977,11000000.0
2008-07-16 17:53:00,4.69985,4.70052,4.69946,4.70052,9000000.0
2008-07-16 17:54:00,4.69965,4.70105,4.69943,4.70105,10000000.0
2008-07-16 17:55:00,4.69993,4.7019,4.69993,4.70169,10000000.0
2008-07-16 17:56:00,4.70167,4.7022,4.70068,4.70162,16000000.0
2008-07-16 17:57:00,4.70166,4.70217,4.70014,4.70215,14000000.0
2008-07-16 17:58:00,4.70097,4.70172,4.70032,4.70081,24000000.0
2008-07-16 17:59:00,4.70057,4.70111,4.69951,4.70033,11000000.0
2008-07-16 18:00:00,4.69985,4.70145,4.69985,4.70001,10000000.0
2008-07-16 18:01:00,4.69936,4.70138,4.69936,4.70064,14000000.0
2008-07-16 18:02:00,4.70091,4.70171,4.70028,4.70078,12000000.0
2008-07-16 18:03:00,4.70125,4.70193,4.70035,4.70147,17000000.0
2008-07-16 18:04:00,4.70116,4.70179,4.70086,4.7017,15000000.0
2008-07-16 18:05:00,4.70168,4.70258,4.701,4.70258,15000000.0
2008-07-16 18:06:00,4.70133,4.70154,4.70009,4.70149,15000000.0
2008-07-16 18:07:00,4.70214,4.70231,4.69995,4.70066,16000000.0
2008-07-16 18:08:00,4.70023,4.70155,4.69988,4.70129,16000000.0
2008-07-16 18:09:00,4.70138,4.70138,4.69993,4.70073,12000000.0
2008-07-16 18:10:00,4.701,4.701,4.69966,4.70021,17000000.0
2008-07-16 18:11:00,4.70081,4.70081,4.6991,4.6991,16000000.0
2008-07-16 18:12:00,4.70058,4.70117,4.69953,4.70079,13000000.0
2008-07-16 18:13:00,4.6999,4.70163,4.69973,4.70054,17000000.0
2008-07-16 18:14:00,4.7009,4.70222,4.7009,4.70166,13000000.0
2008-07-16 18:15:00,4.70123,4.70249,4.70055,4.70176,13000000.0
2008-07-16 18:16:00,4.70099,4.70139,4.69981,4.70048,15000000.0
2008-07-16 18:17:00,4.70084,4.7017,4.69962,4.70134,16000000.0
2008-07-16 18:18:00,4.70135,4.7018,4.70027,4.70113,18000000.0
2008-07-16 18:19:00,4.7007,4.70235,4.7007,4.70235,12000000.0
2008-07-16 18:20:00,4.70174,4.70259,4.70126,4.70254,16000000.0
2008-07-16 18:21:00,4.70214,4.70302,4.7011,4.70152,19000000.0
2008-07-16 18:22:00,4.70252,4.70293,4.70095,4.7012,20000000.0
2008-07-16 18:23:00,4.70077,4.70228,4.70038,4.70193,16000000.0
2008-07-16 18:24:00,4.70168,4.70204,4.70033,4.70204,14000000.0
2008-07-16 18:25:00,4.70199,4.70257,4.70027,4.70208,18000000.0
2008-07-16 18:26:00,4.70017,4.70145,4.70009,4.70117,9000000.0
2008-07-16 18:27:00,4.70094,4.70154,4.70012,4.70072,16000000.0
2008-07-16 18:28:00,4.70223,4.70268,4.70151,4.70188,11000000.0
2008-07-16 18:29:00,4.70206,4.70291,4.7016,4.70179,15000000.0
2008-07-16 18:30:00,4.70236,4.70311,4.70132,4.70311,14000000.0
2008-07-16 18:31:00,4.70245,4.70378,4.70173,4.70358,19000000.0
2008-07-16 18:32:00,4.70287,4.70396,4.70236,4.703,13000000.0
2008-07-16 18:33:00,4.70417,4.70417,4.70263,4.70263,13000000.0
2008-07-16 18:34:00,4.70402,4.70416,4.70303,4.70335,9000000.0
2008-07-16 18:35:00,4.70397,4.70452,4.70284,4.70374,14000000.0
2008-07-16 18:36:00,4.70335,4.70428,4.70248,4.70428,12000000.0
2008-07-16 18:37:00,4.70397,4.70397,4.70271,4.70397,13000000.0
2008-07-16 18:38:00,4.70397,4.70397,4.70212,4.70355,17000000.0
2008-07-16 18:39:00,4.70323,4.70323,4.70168,4.70233,18000000.0
2008-07-16 18:40:00,4.70244,4.70302,4.70092,4.70118,14000000.0
2008-07-16 18:41:00,4.70127,4.70221,4.70127,4.70179,18000000.0
2008-07-16 18:42:00,4.70214,4.70302,4.70129,4.70281,14000000.0
2008-07-16 18:43:00,4.70108,4.70284,4.70108,4.7028,14000000.0
2008-07-16 18:44:00,4.70232,4.70292,4.70142,4.70234,12000000.0
2008-07-16 18:45:00,4.70222,4.70295,4.70179,4.70214,17000000.0
2008-07-16 18:46:00,4.702,4.70341,4.70166,4.70327,15000000.0
2008-07-16 18:47:00,4.70279,4.70332,4.70174,4.70236,16000000.0
2008-07-16 18:48:00,4.70298,4.7034,4.70227,4.7034,11000000.0
2008-07-16 18:49:00,4.70186,4.70279,4.70168,4.7022,8000000.0
2008-07-16 18:50:00,4.70135,4.70289,4.70135,4.70211,16000000.0
2008-07-16 18:51:00,4.70253,4.70341,4.70178,4.70294,19000000.0
2008-07-16 18:52:00,4.70321,4.7034,4.70144,4.70306,10000000.0
2008-07-16 18:53:00,4.70193,4.70283,4.70156,4.70264,10000000.0
2008-07-16 18:54:00,4.70283,4.70316,4.70141,4.70316,11000000.0
2008-07-16 18:55:00,4.70311,4.70313,4.70166,4.70166,8000000.0
2008-07-16 18:56:00,4.70333,4.70333,4.70202,4.70242,16000000.0
2008-07-16 18:57:00,4.7029,4.70362,4.7026,4.70311,8000000.0
2008-07-16 18:58:00,4.70363,4.7042,4.70234,4.70298,13000000.0
2008-07-16 18:59:00,4.7034,4.70454,4.70305,4.70415,17000000.0
2008-07-16 19:00:00,4.70325,4.70428,4.70277,4.70407,13000000.0
2008-07-16 19:01:00,4.70319,4.70391,4.70269,4.70325,12000000.0
2008-07-16 19:02:00,4.704,4.704,4.70216,4.70281,16000000.0
2008-07-16 19:03:00,4.70406,4.70407,4.70239,4.70254,17000000.0
2008-07-16 19:04:00,4.70369,4.70387,4.70239,4.70239,12000000.0
2008-07-16 19:05:00,4.70359,4.70464,4.7028,4.70412,17000000.0
2008-07-16 19:06:00,4.70307,4.70444,4.70277,4.70444,7000000.0
2008-07-16 19:07:00,4.70299,4.70489,4.70299,4.70481,20000000.0
2008-07-16 19:08:00,4.70349,4.70456,4.70297,4.70297,21000000.0
2008-07-16 19:09:00,4.70308,4.70427,4.70296,4.70405,16000000.0
2008-07-16 19:10:00,4.70312,4.704,4.7024,4.70329,14000000.0
2008-07-16 19:11:00,4.70337,4.70408,4.70223,4.70405,12000000.0
2008-07-16 19:12:00,4.70296,4.70408,4.70245,4.70408,18000000.0
2008-07-16 19:13:00,4.70381,4.70381,4.70266,4.70322,14000000.0
2008-07-16 19:14:00,4.70261,4.70478,4.70218,4.70478,18000000.0
2008-07-16 19:15:00,4.70426,4.70493,4.70406,4.70493,9000000.0
2008-07-16 19:16:00,4.70293,4.70466,4.70271,4.70466,12000000.0
2008-07-16 19:17:00,4.70368,4.70445,4.70296,4.70403,14000000.0
2008-07-16 19:18:00,4.70463,4.70587,4.70387,4.70571,16000000.0
2008-07-16 19:19:00,4.70517,4.7059,4.70499,4.7059,7000000.0
2008-07-16 19:20:00,4.70515,4.70566,4.7042,4.70457,8000000.0
2008-07-16 19:21:00,4.70474,4.70493,4.70352,4.70383,18000000.0
2008-07-16 19:22:00,4.70489,4.70489,4.70306,4.70306,9000000.0
2008-07-16 19:23:00,4.70375,4.70528,4.70367,4.70528,10000000.0
2008-07-16 19:24:00,4.70434,4.7055,4.70396,4.7055,11000000.0
2008-07-16 19:25:00,4.70407,4.70509,4.70364,4.70423,17000000.0
2008-07-16 19:26:00,4.70557,4.70558,4.70399,4.70475,11000000.0
2008-07-16 19:27:00,4.70517,4.70554,4.7037,4.7052,13000000.0
2008-07-16 19:28:00,4.70562,4.70568,4.7046,4.70474,10000000.0
2008-07-16 19:29:00,4.70502,4.70536,4.7041,4.705,11000000.0
2008-07-16 19:30:00,4.70462,4.70514,4.70312,4.70312,12000000.0
2008-07-16 19:31:00,4.70362,4.70468,4.7029,4.70457,8000000.0
2008-07-16 19:32:00,4.70346,4.7036,4.70267,4.70319,11000000.0
2008-07-16 19:33:00,4.70419,4.70441,4.70292,4.70357,13000000.0
2008-07-16 19:34:00,4.70358,4.70409,4.70315,4.70315,12000000.0
2008-07-16 19:35:00,4.70364,4.70393,4.70279,4.70344,13000000.0
2008-07-16 19:36:00,4.70406,4.70424,4.70275,4.70296,12000000.0
2008-07-16 19:37:00,4.7027,4.70344,4.70236,4.70313,8000000.0
2008-07-16 19:38:00,4.70247,4.70324,4.70204,4.70306,20000000.0
2008-07-16 19:39:00,4.70251,4.70251,4.70146,4.70158,11000000.0
2008-07-16 19:40:00,4.7011,4.70218,4.70064,4.70136,11000000.0
2008-07-16 19:41:00,4.70102,4.70282,4.70098,4.70282,9000000.0
2008-07-16 19:42:00,4.70228,4.70334,4.70206,4.70329,10000000.0
2008-07-16 19:43:00,4.70255,4.70298,4.70166,4.70186,14000000.0
2008-07-16 19:44:00,4.70265,4.70289,4.70155,4.70155,15000000.0
2008-07-16 19:45:00,4.70231,4.7028,4.7016,4.70245,12000000.0
2008-07-16 19:46:00,4.70245,4.70355,4.70195,4.70254,11000000.0
2008-07-16 19:47:00,4.70195,4.70325,4.70122,4.70122,10000000.0
2008-07-16 19:48:00,4.70103,4.70237,4.70091,4.70195,9000000.0
2008-07-16 19:49:00,4.70237,4.70237,4.70049,4.70158,16000000.0
2008-07-16 19:50:00,4.7009,4.70288,4.70053,4.70288,10000000.0
2008-07-16 19:51:00,4.70354,4.70354,4.70166,4.70244,11000000.0
2008-07-16 19:52:00,4.70218,4.70335,4.70151,4.70151,19000000.0
2008-07-16 19:53:00,4.7033,4.70342,4.70141,4.70177,19000000.0
2008-07-16 19:54:00,4.7016,4.70244,4.70045,4.70151,14000000.0
2008-07-16 19:55:00,4.70234,4.70235,4.70089,4.70189,16000000.0
2008-07-16 19:56:00,4.7016,4.702,4.70075,4.702,12000000.0
2008-07-16 19:57:00,4.70242,4.70242,4.70121,4.7024,14000000.0
2008-07-16 19:58:00,4.70258,4.70261,4.70112,4.70212,13000000.0
2008-07-16 19:59:00,4.70021,4.7023,4.70021,4.7023,10000000.0
2008-07-16 20:00:00,4.70252,4.7038,4.70175,4.70266,15000000.0
2008-07-16 20:01:00,4.70146,4.70556,4.70146,4.70556,14000000.0
2008-07-16 20:02:00,4.7053,4.70596,4.70458,4.70458,8000000.0
2008-07-16 20:03:00,4.70458,4.70473,4.7033,4.70473,13000000.0
2008-07-16 20:04:00,4.70398,4.70501,4.70365,4.70494,12000000.0
2008-07-16 20:05:00,4.70508,4.70519,4.7035,4.7035,11000000.0
2008-07-16 20:06:00,4.70358,4.70422,4.70254,4.70315,10000000.0
2008-07-16 20:07:00,4.70296,4.70341,4.70158,4.70168,13000000.0
2008-07-16 20:08:00,4.70252,4.70326,4.7012,4.7012,16000000.0
2008-07-16 20:09:00,4.70187,4.70308,4.70106,4.70258,17000000.0
2008-07-16 20:10:00,4.70358,4.70391,4.70191,4.70317,10000000.0
2008-07-16 20:11:00,4.70397,4.70397,4.70254,4.70347,13000000.0
2008-07-16 20:12:00,4.70269,4.70444,4.70251,4.70404,15000000.0
2008-07-16 20:13:00,4.70403,4.70403,4.70229,4.70287,13000000.0
2008-07-16 20:14:00,4.70322,4.70377,4.70273,4.70324,8000000.0
2008-07-16 20:15:00,4.70308,4.70418,4.70293,4.70382,10000000.0
2008-07-16 20:16:00,4.70373,4.70505,4.70268,4.70481,14000000.0
2008-07-16 20:17:00,4.70579,4.70695,4.70474,4.70587,13000000.0
2008-07-16 20:18:00,4.70708,4.70741,4.70581,4.70626,7000000.0
2008-07-16 20:19:00,4.70791,4.7081,4.70639,4.70703,11000000.0
2008-07-16 20:20:00,4.70722,4.70754,4.70633,4.70707,19000000.0
2008-07-16 20:21:00,4.70829,4.70855,4.70692,4.70841,11000000.0
2008-07-16 20:22:00,4.70796,4.70832,4.70717,4.7075,11000000.0
2008-07-16 20:23:00,4.70756,4.70789,4.70592,4.70687,13000000.0
2008-07-16 20:24:00,4.70813,4.71,4.7075,4.71,9000000.0
2008-07-16 20:25:00,4.70916,4.71113,4.70869,4.71084,18000000.0
2008-07-16 20:26:00,4.71088,4.71118,4.70993,4.71087,7000000.0
2008-07-16 20:27:00,4.71028,4.71061,4.70853,4.70999,9000000.0
2008-07-16 20:28:00,4.70919,4.71059,4.70869,4.70869,13000000.0
2008-07-16 20:29:00,4.71,4.71,4.70811,4.70847,14000000.0
2008-07-16 20:30:00,4.70947,4.70971,4.70796,4.70888,16000000.0
2008-07-16 20:31:00,4.70989,4.71124,4.70837,4.71068,22000000.0
2008-07-16 20:32:00,4.70946,4.71085,4.70909,4.70998,12000000.0
2008-07-16 20:33:00,4.70892,4.71032,4.70839,4.70991,13000000.0
2008-07-16 20:34:00,4.70919,4.70976,4.70782,4.70812,15000000.0
2008-07-16 20:35:00,4.70807,4.70981,4.70793,4.70963,16000000.0
2008-07-16 20:36:00,4.70988,4.71081,4.70931,4.71081,15000000.0
2008-07-16 20:37:00,4.71103,4.71357,4.71066,4.71357,14000000.0
2008-07-16 20:38:00,4.71413,4.71437,4.71258,4.71376,13000000.0
2008-07-16 20:39:00,4.71202,4.7133,4.71202,4.71206,18000000.0
2008-07-16 20:40:00,4.71273,4.71344,4.71194,4.7123,14000000.0
2008-07-16 20:41:00,4.71342,4.71419,4.71291,4.71393,18000000.0
2008-07-16 20:42:00,4.71295,4.71396,4.71182,4.71254,12000000.0
2008-07-16 20:43:00,4.71265,4.71323,4.7114,4.71219,18000000.0
2008-07-16 20:44:00,4.7109,4.71228,4.71004,4.71107,18000000.0
2008-07-16 20:45:00,4.71049,4.71092,4.70937,4.71058,11000000.0
2008-07-16 20:46:00,4.71072,4.71072,4.70868,4.70868,18000000.0
2008-07-16 20:47:00,4.70995,4.71028,4.70854,4.71028,20000000.0
2008-07-16 20:48:00,4.71026,4.71045,4.709,4.71045,17000000.0
2008-07-16 20:49:00,4.7086,4.71038,4.7086,4.71038,16000000.0
2008-07-16 20:50:00,4.71037,4.71092,4.70944,4.70989,8000000.0
2008-07-16 20:51:00,4.71119,4.71129,4.70988,4.71033,8000000.0
2008-07-16 20:52:00,4.71067,4.71239,4.7105,4.71239,12000000.0
2008-07-16 20:53:00,4.71129,4.71282,4.71129,4.71255,16000000.0
2008-07-16 20:54:00,4.7124,4.71355,4.712,4.71227,15000000.0
2008-07-16 20:55:00,4.71162,4.71297,4.71118,4.71279,16000000.0
2008-07-16 20:56:00,4.71208,4.71208,4.71062,4.71062,7000000.0
2008-07-16 20:57:00,4.71035,4.71164,4.70998,4.71092,14000000.0
2008-07-16 20:58:00,4.71102,4.71157,4.71048,4.71124,10000000.0
2008-07-16 20:59:00,4.71157,4.7117,4.70978,4.7117,11000000.0
2008-07-16 21:00:00,4.71047,4.7123,4.71047,4.71209,14000000.0
2008-07-16 21:01:00,4.712,4.71226,4.71077,4.71111,12000000.0
2008-07-16 21:02:00,4.71071,4.71194,4.71039,4.71194,17000000.0
2008-07-16 21:03:00,4.71208,4.71218,4.71122,4.71218,11000000.0
2008-07-16 21:04:00,4.71132,4.71178,4.71044,4.71148,10000000.0
2008-07-16 21:05:00,4.70958,4.71048,4.7095,4.70988,8000000.0
2008-07-16 21:06:00,4.70989,4.71004,4.70936,4.70981,13000000.0
2008-07-16 21:07:00,4.70918,4.71011,4.70918,4.7101,14000000.0
2008-07-16 21:08:00,4.70945,4.7098,4.70836,4.70836,8000000.0
2008-07-16 21:09:00,4.7081,4.70976,4.7081,4.70914,13000000.0
2008-07-16 21:10:00,4.70898,4.70898,4.70734,4.70877,17000000.0
2008-07-16 21:11:00,4.7085,4.70905,4.70781,4.70828,15000000.0
2008-07-16 21:12:00,4.70923,4.70923,4.70787,4.70812,11000000.0
2008-07-16 21:13:00,4.70829,4.70947,4.70758,4.70883,12000000.0
2008-07-16 21:14:00,4.70904,4.70932,4.7079,4.70895,14000000.0
2008-07-16 21:15:00,4.70908,4.7099,4.70808,4.7096,13000000.0
2008-07-16 21:16:00,4.70919,4.71026,4.70914,4.70943,12000000.0
2008-07-16 21:17:00,4.70911,4.7101,4.70843,4.70915,16000000.0
2008-07-16 21:18:00,4.70979,4.71009,4.70867,4.71005,15000000.0
2008-07-16 21:19:00,4.70955,4.71027,4.7087,4.7087,15000000.0
2008-07-16 21:20:00,4.70941,4.70981,4.70895,4.70935,8000000.0
2008-07-16 21:21:00,4.70898,4.71062,4.70874,4.70917,17000000.0
2008-07-16 21:22:00,4.71018,4.71072,4.70916,4.70919,11000000.0
2008-07-16 21:23:00,4.71052,4.71101,4.70932,4.70961,23000000.0
2008-07-16 21:24:00,4.71001,4.71087,4.70953,4.71057,13000000.0
2008-07-16 21:25:00,4.7103,4.71075,4.70952,4.71022,15000000.0
2008-07-16 21:26:00,4.71072,4.71076,4.70964,4.71019,10000000.0
2008-07-16 21:27:00,4.71124,4.71124,4.70986,4.70986,10000000.0
2008-07-16 21:28:00,4.71172,4.71246,4.71031,4.71188,13000000.0
2008-07-16 21:29:00,4.71229,4.71229,4.71127,4.71223,10000000.0
2008-07-16 21:30:00,4.71203,4.71266,4.71143,4.712,16000000.0
2008-07-16 21:31:00,4.71241,4.71249,4.7109,4.71097,18000000.0
2008-07-16 21:32:00,4.71146,4.71217,4.71058,4.71159,15000000.0
2008-07-16 21:33:00,4.71048,4.71145,4.70966,4.71044,13000000.0
2008-07-16 21:34:00,4.71006,4.71116,4.70977,4.71116,9000000.0
2008-07-16 21:35:00,4.71095,4.71111,4.70999,4.71003,8000000.0
2008-07-16 21:36:00,4.71098,4.71109,4.70922,4.71074,18000000.0
2008-07-16 21:37:00,4.71077,4.71113,4.70994,4.711,22000000.0
2008-07-16 21:38:00,4.70918,4.70925,4.70905,4.70905,9000000.0
2008-07-16 21:39:00,4.71043,4.71087,4.70956,4.70971,11000000.0
2008-07-16 21:40:00,4.71003,4.71093,4.70934,4.71064,19000000.0
2008-07-16 21:41:00,4.71143,4.71215,4.70993,4.7116,12000000.0
2008-07-16 21:42:00,4.70956,4.71085,4.7094,4.71015,11000000.0
2008-07-16 21:43:00,4.71013,4.71023,4.70936,4.70982,14000000.0
2008-07-16 21:44:00,4.70966,4.71066,4.70852,4.70852,13000000.0
2008-07-16 21:45:00,4.70983,4.71037,4.70854,4.70893,12000000.0
2008-07-16 21:46:00,4.71051,4.71051,4.70846,4.70857,14000000.0
2008-07-16 21:47:00,4.70889,4.70937,4.70787,4.70885,17000000.0
2008-07-16 21:48:00,4.70796,4.70966,4.70796,4.7087,16000000.0
2008-07-16 21:49:00,4.70777,4.70957,4.70777,4.70904,14000000.0
2008-07-16 21:50:00,4.70988,4.70988,4.70889,4.70927,13000000.0
2008-07-16 21:51:00,4.70877,4.71009,4.70832,4.70923,14000000.0
2008-07-16 21:52:00,4.70878,4.70965,4.70768,4.70882,17000000.0
2008-07-16 21:53:00,4.7096,4.7096,4.70795,4.70871,27000000.0
2008-07-16 21:54:00,4.70939,4.70945,4.70798,4.7088,10000000.0
2008-07-16 21:55:00,4.70736,4.70886,4.70736,4.70847,8000000.0
2008-07-16 21:56:00,4.70827,4.70957,4.70773,4.70773,16000000.0
2008-07-16 21:57:00,4.70852,4.70972,4.70837,4.70889,18000000.0
2008-07-16 21:58:00,4.70885,4.70946,4.70803,4.70946,18000000.0
2008-07-16 21:59:00,4.70907,4.70969,4.70818,4.7092,17000000.0
2008-07-16 22:00:00,4.70946,4.70968,4.70867,4.70913,9000000.0
2008-07-16 22:01:00,4.70863,4.70995,4.70819,4.70868,22000000.0
2008-07-16 22:02:00,4.7091,4.70985,4.709,4.70955,11000000.0
2008-07-16 22:03:00,4.70991,4.71024,4.70862,4.70862,16000000.0
2008-07-16 22:04:00,4.70897,4.71,4.7083,4.70931,12000000.0
2008-07-16 22:05:00,4.70895,4.70924,4.70809,4.70817,7000000.0
2008-07-16 22:06:00,4.70759,4.70941,4.70728,4.70918,15000000.0
2008-07-16 22:07:00,4.70718,4.70918,4.70718,4.70871,19000000.0
2008-07-16 22:08:00,4.70861,4.70972,4.70822,4.70972,11000000.0
2008-07-16 22:09:00,4.70931,4.7097,4.70772,4.70894,10000000.0
2008-07-16 22:10:00,4.70828,4.70889,4.70791,4.70866,10000000.0
2008-07-16 22:11:00,4.70814,4.70887,4.70783,4.70837,18000000.0
2008-07-16 22:12:00,4.7087,4.70891,4.70808,4.70817,11000000.0
2008-07-16 22:13:00,4.70854,4.7092,4.70725,4.70731,14000000.0
2008-07-16 22:14:00,4.70878,4.70883,4.70737,4.70868,24000000.0
2008-07-16 22:15:00,4.70791,4.70919,4.70784,4.70896,13000000.0
2008-07-16 22:16:00,4.70939,4.70939,4.70741,4.70871,13000000.0
2008-07-16 22:17:00,4.7088,4.70895,4.70748,4.70843,8000000.0
2008-07-16 22:18:00,4.70838,4.7085,4.7073,4.708,13000000.0
2008-07-16 22:19:00,4.70807,4.70853,4.70741,4.70783,14000000.0
2008-07-16 22:20:00,4.70843,4.70889,4.70761,4.70784,21000000.0
2008-07-16 22:21:00,4.70863,4.70863,4.70687,4.70739,13000000.0
2008-07-16 22:22:00,4.70786,4.70881,4.7074,4.70813,12000000.0
2008-07-16 22:23:00,4.70803,4.70863,4.70707,4.70737,18000000.0
2008-07-16 22:24:00,4.70741,4.7089,4.70741,4.70865,14000000.0
2008-07-16 22:25:00,4.70787,4.70906,4.70709,4.70793,13000000.0
2008-07-16 22:26:00,4.70768,4.70867,4.70725,4.7086,13000000.0
2008-07-16 22:27:00,4.70815,4.70859,4.7073,4.70836,16000000.0
2008-07-16 22:28:00,4.70809,4.70873,4.70794,4.70829,13000000.0
2008-07-16 22:29:00,4.70785,4.70842,4.70715,4.70757,21000000.0
2008-07-16 22:30:00,4.70736,4.7082,4.70685,4.7082,17000000.0
2008-07-16 22:31:00,4.70665,4.70773,4.70665,4.70735,10000000.0
2008-07-16 22:32:00,4.70803,4.70822,4.70665,4.70742,13000000.0
2008-07-16 22:33:00,4.70659,4.70796,4.70659,4.70744,13000000.0
2008-07-16 22:34:00,4.70793,4.70848,4.70732,4.70748,13000000.0
2008-07-16 22:35:00,4.70798,4.70875,4.70685,4.70782,19000000.0
2008-07-16 22:36:00,4.70762,4.70762,4.70736,4.70747,14000000.0
2008-07-16 22:37:00,4.70847,4.70847,4.70708,4.70775,17000000.0
2008-07-16 22:38:00,4.70833,4.70869,4.70793,4.70848,9000000.0
2008-07-16 22:39:00,4.70792,4.70842,4.70711,4.70781,20000000.0
2008-07-16 22:40:00,4.70841,4.70841,4.70697,4.70782,13000000.0
2008-07-16 22:41:00,4.70781,4.70862,4.70663,4.70663,13000000.0
2008-07-16 22:42:00,4.708,4.70823,4.70742,4.70787,10000000.0
2008-07-16 22:43:00,4.70829,4.70865,4.70768,4.70802,15000000.0
2008-07-16 22:44:00,4.70816,4.7085,4.70744,4.70785,16000000.0
2008-07-16 22:45:00,4.70803,4.70863,4.70666,4.70797,14000000.0
2008-07-16 22:46:00,4.70785,4.70813,4.70678,4.70795,12000000.0
2008-07-16 22:47:00,4.7074,4.70783,4.70678,4.70775,7000000.0
2008-07-16 22:48:00,4.70617,4.70788,4.70617,4.70788,16000000.0
2008-07-16 22:49:00,4.70694,4.70772,4.70644,4.70668,10000000.0
2008-07-16 22:50:00,4.70671,4.70802,4.70629,4.70655,15000000.0
2008-07-16 22:51:00,4.70678,4.70717,4.70539,4.70654,17000000.0
2008-07-16 22:52:00,4.707,4.70713,4.70631,4.70637,10000000.0
2008-07-16 22:53:00,4.70652,4.70704,4.70582,4.706,20000000.0
2008-07-16 22:54:00,4.70595,4.70687,4.70589,4.70684,10000000.0
2008-07-16 22:55:00,4.70668,4.70721,4.70582,4.70658,12000000.0
2008-07-16 22:56:00,4.70632,4.70664,4.706,4.70642,9000000.0
2008-07-16 22:57:00,4.7063,4.70709,4.70556,4.70556,18000000.0
2008-07-16 22:58:00,4.70686,4.70707,4.70586,4.70707,13000000.0
2008-07-16 22:59:00,4.70624,4.70724,4.70585,4.70665,10000000.0
2008-07-16 23:00:00,4.70504,4.70667,4.70504,4.7065,17000000.0
2008-07-16 23:01:00,4.70671,4.70744,4.70582,4.70582,13000000.0
2008-07-16 23:02:00,4.70693,4.70715,4.70629,4.70703,7000000.0
2008-07-16 23:03:00,4.70691,4.70739,4.70584,4.70732,16000000.0
2008-07-16 23:04:00,4.70689,4.70708,4.70622,4.70688,12000000.0
2008-07-16 23:05:00,4.7066,4.70704,4.70617,4.7065,11000000.0
2008-07-16 23:06:00,4.70561,4.70676,4.70561,4.70676,11000000.0
2008-07-16 23:07:00,4.70664,4.7072,4.70596,4.70677,13000000.0
2008-07-16 23:08:00,4.70621,4.70699,4.70535,4.70634,20000000.0
2008-07-16 23:09:00,4.70696,4.70766,4.70629,4.70702,16000000.0
2008-07-16 23:10:00,4.70666,4.70756,4.7064,4.70692,16000000.0
2008-07-16 23:11:00,4.70686,4.70752,4.70627,4.70752,10000000.0
2008-07-16 23:12:00,4.70732,4.70732,4.70618,4.70674,12000000.0
2008-07-16 23:13:00,4.70764,4.70764,4.70567,4.70647,16000000.0
2008-07-16 23:14:00,4.70672,4.70702,4.70634,4.70642,9000000.0
2008-07-16 23:15:00,4.70631,4.707,4.70576,4.70658,9000000.0
2008-07-16 23:16:00,4.70664,4.7074,4.70612,4.70612,18000000.0
2008-07-16 23:17:00,4.70567,4.70682,4.70567,4.7066,8000000.0
2008-07-16 23:18:00,4.70689,4.70749,4.70644,4.70681,10000000.0
2008-07-16 23:19:00,4.70659,4.70813,4.70648,4.70726,9000000.0
2008-07-16 23:20:00,4.70796,4.70796,4.7069,4.70796,17000000.0
2008-07-16 23:21:00,4.70789,4.70789,4.70671,4.70683,11000000.0
2008-07-16 23:22:00,4.70775,4.70835,4.70702,4.70824,12000000.0
2008-07-16 23:23:00,4.70811,4.70835,4.70737,4.70801,12000000.0
2008-07-16 23:24:00,4.7079,4.70849,4.70717,4.70813,12000000.0
2008-07-16 23:25:00,4.70868,4.70868,4.70751,4.70854,9000000.0
2008-07-16 23:26:00,4.70786,4.70858,4.7069,4.70775,14000000.0
2008-07-16 23:27:00,4.70859,4.70879,4.70728,4.70821,17000000.0
2008-07-16 23:28:00,4.70798,4.70841,4.70707,4.70793,15000000.0
2008-07-16 23:29:00,4.70801,4.70831,4.70733,4.70763,11000000.0
2008-07-16 23:30:00,4.70816,4.70843,4.7072,4.70801,14000000.0
2008-07-16 23:31:00,4.70825,4.70847,4.7076,4.70811,7000000.0
2008-07-16 23:32:00,4.70832,4.70923,4.70752,4.70901,15000000.0
2008-07-16 23:33:00,4.70909,4.70909,4.70816,4.70848,7000000.0
2008-07-16 23:34:00,4.70791,4.70863,4.70767,4.70846,10000000.0
2008-07-16 23:35:00,4.70838,4.70884,4.70755,4.70816,12000000.0
2008-07-16 23:36:00,4.70891,4.70891,4.70738,4.70816,10000000.0
2008-07-16 23:37:00,4.70846,4.70906,4.70844,4.70875,14000000.0
2008-07-16 23:38:00,4.70825,4.70845,4.70825,4.70845,17000000.0
2008-07-16 23:39:00,4.70715,4.70735,4.70715,4.70728,9000000.0
2008-07-16 23:40:00,4.70835,4.70835,4.70815,4.70828,12000000.0
2008-07-16 23:41:00,4.70807,4.70875,4.70783,4.70871,9000000.0
2008-07-16 23:42:00,4.70815,4.70848,4.70743,4.70809,15000000.0
2008-07-16 23:43:00,4.70867,4.70891,4.70867,4.70872,13000000.0
2008-07-16 23:44:00,4.7083,4.70857,4.70743,4.70796,8000000.0
2008-07-16 23:45:00,4.7085,4.7085,4.70754,4.70826,12000000.0
2008-07-16 23:46:00,4.70794,4.70824,4.70705,4.70777,20000000.0
2008-07-16 23:47:00,4.70733,4.70826,4.70712,4.70753,19000000.0
2008-07-16 23:48:00,4.70748,4.70814,4.70689,4.70717,14000000.0
2008-07-16 23:49:00,4.70797,4.70797,4.70709,4.70739,12000000.0
2008-07-16 23:50:00,4.7076,4.70791,4.70718,4.7079,10000000.0
2008-07-16 23:51:00,4.70785,4.7084,4.70778,4.7084,14000000.0
2008-07-16 23:52:00,4.70844,4.70877,4.70841,4.70841,13000000.0
2008-07-16 23:53:00,4.70802,4.70841,4.70749,4.70791,16000000.0
2008-07-16 23:54:00,4.70812,4.70875,4.70726,4.7078,13000000.0
2008-07-16 23:55:00,4.70878,4.70885,4.70865,4.70865,16000000.0
2008-07-16 23:56:00,4.70825,4.70887,4.708,4.7088,12000000.0
2008-07-16 23:57:00,4.70856,4.70896,4.70806,4.7088,14000000.0
2008-07-16 23:58:00,4.70815,4.70936,4.70815,4.70888,16000000.0
2008-07-16 23:59:00,4.70861,4.70869,4.70818,4.70869,12000000.0
2008-07-17 00:00:00,4.70817,4.7088,4.70792,4.70862,17000000.0
2008-07-17 00:01:00,4.70737,4.70883,4.70737,4.7084,12000000.0
2008-07-17 00:02:00,4.70842,4.71066,4.70815,4.70994,11000000.0
2008-07-17 00:03:00,4.70987,4.71059,4.70935,4.71029,7000000.0
2008-07-17 00:04:00,4.7101,4.7107,4.70902,4.71021,16000000.0
2008-07-17 00:05:00,4.70965,4.71032,4.70883,4.71007,17000000.0
2008-07-17 00:06:00,4.7093,4.71018,4.70927,4.70988,10000000.0
2008-07-17 00:07:00,4.70969,4.70969,4.70898,4.70938,19000000.0
2008-07-17 00:08:00,4.7102,4.71026,4.70924,4.70976,9000000.0
2008-07-17 00:09:00,4.70905,4.71032,4.70898,4.70956,19000000.0
2008-07-17 00:10:00,4.70986,4.71109,4.70921,4.71054,16000000.0
2008-07-17 00:11:00,4.71002,4.7107,4.70987,4.71036,9000000.0
2008-07-17 00:12:00,4.70999,4.71101,4.70983,4.71054,11000000.0
2008-07-17 00:13:00,4.71024,4.71048,4.70964,4.70976,8000000.0
2008-07-17 00:14:00,4.71027,4.71034,4.7087,4.70937,9000000.0
2008-07-17 00:15:00,4.70947,4.71001,4.7085,4.70901,15000000.0
2008-07-17 00:16:00,4.70955,4.7103,4.70902,4.7103,18000000.0
2008-07-17 00:17:00,4.70888,4.71028,4.70888,4.71007,21000000.0
2008-07-17 00:18:00,4.70872,4.71039,4.70872,4.70976,16000000.0
2008-07-17 00:19:00,4.70981,4.71065,4.70898,4.71029,12000000.0
2008-07-17 00:20:00,4.70938,4.71023,4.70919,4.70973,13000000.0
2008-07-17 00:21:00,4.71055,4.71055,4.70934,4.70947,13000000.0
2008-07-17 00:22:00,4.70888,4.70988,4.70857,4.70948,13000000.0
2008-07-17 00:23:00,4.70965,4.71005,4.70855,4.70925,11000000.0
2008-07-17 00:24:00,4.70985,4.70985,4.70865,4.70865,10000000.0
2008-07-17 00:25:00,4.70926,4.70983,4.70837,4.7084,16000000.0
2008-07-17 00:26:00,4.70917,4.7096,4.7083,4.7083,13000000.0
2008-07-17 00:27:00,4.70902,4.70938,4.70832,4.7091,16000000.0
2008-07-17 00:28:00,4.70925,4.70929,4.70905,4.70913,13000000.0
2008-07-17 00:29:00,4.70832,4.70832,4.70792,4.70792,10000000.0
2008-07-17 00:30:00,4.7104,4.7104,4.70859,4.70999,15000000.0
2008-07-17 00:31:00,4.70833,4.7094,4.70833,4.70934,18000000.0
2008-07-17 00:32:00,4.70949,4.70965,4.70838,4.70958,14000000.0
2008-07-17 00:33:00,4.70855,4.70893,4.70789,4.70789,13000000.0
2008-07-17 00:34:00,4.70894,4.7095,4.70801,4.7095,11000000.0
2008-07-17 00:35:00,4.70872,4.70909,4.70791,4.70904,13000000.0
2008-07-17 00:36:00,4.70867,4.7092,4.7077,4.7077,12000000.0
2008-07-17 00:37:00,4.7084,4.70879,4.70814,4.70814,10000000.0
2008-07-17 00:38:00,4.70899,4.70899,4.70736,4.70789,11000000.0
2008-07-17 00:39:00,4.70744,4.70793,4.70655,4.70655,16000000.0
2008-07-17 00:40:00,4.70765,4.70806,4.70694,4.70753,10000000.0
2008-07-17 00:41:00,4.70725,4.70864,4.70725,4.70811,15000000.0
2008-07-17 00:42:00,4.70833,4.70868,4.70768,4.70862,10000000.0
2008-07-17 00:43:00,4.70868,4.70879,4.70749,4.70879,8000000.0
2008-07-17 00:44:00,4.70797,4.70832,4.70772,4.70821,7000000.0
2008-07-17 00:45:00,4.70747,4.70778,4.70712,4.70725,10000000.0
2008-07-17 00:46:00,4.70649,4.70775,4.70649,4.707,18000000.0
2008-07-17 00:47:00,4.70721,4.70778,4.70657,4.7066,18000000.0
2008-07-17 00:48:00,4.70775,4.70802,4.70648,4.7069,15000000.0
2008-07-17 00:49:00,4.70687,4.70767,4.70617,4.7074,19000000.0
2008-07-17 00:50:00,4.70741,4.70846,4.70645,4.70699,15000000.0
2008-07-17 00:51:00,4.7076,4.70799,4.70692,4.70779,12000000.0
2008-07-17 00:52:00,4.7059,4.70786,4.7059,4.70666,15000000.0
2008-07-17 00:53:00,4.70781,4.70833,4.70697,4.70833,9000000.0
2008-07-17 00:54:00,4.70728,4.7075,4.70653,4.70719,17000000.0
2008-07-17 00:55:00,4.7066,4.70842,4.7066,4.70751,11000000.0
2008-07-17 00:56:00,4.7087,4.70928,4.70737,4.70857,23000000.0
2008-07-17 00:57:00,4.70825,4.70825,4.70805,4.70805,11000000.0
2008-07-17 00:58:00,4.70716,4.70864,4.70699,4.70742,11000000.0
2008-07-17 00:59:00,4.70815,4.70819,4.70651,4.70652,11000000.0
2008-07-17 01:00:00,4.70778,4.70887,4.70739,4.70803,14000000.0
2008-07-17 01:01:00,4.70877,4.70916,4.70822,4.70901,9000000.0
2008-07-17 01:02:00,4.70846,4.70899,4.70779,4.70899,13000000.0
2008-07-17 01:03:00,4.70746,4.70899,4.70746,4.70837,18000000.0
2008-07-17 01:04:00,4.70882,4.70933,4.70774,4.70902,11000000.0
2008-07-17 01:05:00,4.70826,4.70906,4.70803,4.70825,13000000.0
2008-07-17 01:06:00,4.70806,4.7082,4.70715,4.70776,9000000.0
2008-07-17 01:07:00,4.70784,4.7088,4.70722,4.7088,15000000.0
2008-07-17 01:08:00,4.70725,4.70842,4.70725,4.70734,15000000.0
2008-07-17 01:09:00,4.70847,4.70943,4.70773,4.70773,14000000.0
2008-07-17 01:10:00,4.70846,4.70945,4.70798,4.70883,13000000.0
2008-07-17 01:11:00,4.70887,4.71018,4.70887,4.71018,7000000.0
2008-07-17 01:12:00,4.70995,4.71093,4.70925,4.71088,17000000.0
2008-07-17 01:13:00,4.71045,4.71104,4.70888,4.70888,18000000.0
2008-07-17 01:14:00,4.71028,4.71052,4.70951,4.70951,14000000.0
2008-07-17 01:15:00,4.7105,4.7105,4.70953,4.71019,10000000.0
2008-07-17 01:16:00,4.71068,4.71098,4.70976,4.71006,18000000.0
2008-07-17 01:17:00,4.71123,4.71123,4.70985,4.70987,16000000.0
2008-07-17 01:18:00,4.71022,4.71083,4.70956,4.70956,13000000.0
2008-07-17 01:19:00,4.7104,4.71072,4.70977,4.71024,12000000.0
2008-07-17 01:20:00,4.7089,4.71039,4.70885,4.70929,15000000.0
2008-07-17 01:21:00,4.70909,4.7101,4.70876,4.70921,14000000.0
2008-07-17 01:22:00,4.70854,4.7097,4.70854,4.7097,13000000.0
2008-07-17 01:23:00,4.70941,4.70948,4.70838,4.70877,14000000.0
2008-07-17 01:24:00,4.70882,4.70933,4.70771,4.70771,15000000.0
2008-07-17 01:25:00,4.70784,4.70934,4.70784,4.70934,17000000.0
2008-07-17 01:26:00,4.70786,4.70884,4.7078,4.70805,14000000.0
2008-07-17 01:27:00,4.70785,4.709,4.70705,4.70892,13000000.0
2008-07-17 01:28:00,4.7079,4.70891,4.70784,4.70865,9000000.0
2008-07-17 01:29:00,4.70942,4.7095,4.70857,4.7095,11000000.0
2008-07-17 01:30:00,4.70904,4.7102,4.7084,4.70861,20000000.0
2008-07-17 01:31:00,4.70916,4.70916,4.70734,4.70805,9000000.0
2008-07-17 01:32:00,4.7085,4.70875,4.70765,4.70778,7000000.0
2008-07-17 01:33:00,4.70785,4.70847,4.70678,4.70797,13000000.0
2008-07-17 01:34:00,4.7063,4.70764,4.70629,4.70642,10000000.0
2008-07-17 01:35:00,4.70746,4.7078,4.70662,4.70698,17000000.0
2008-07-17 01:36:00,4.7074,4.70817,4.70663,4.70663,16000000.0
2008-07-17 01:37:00,4.70728,4.70813,4.70707,4.70715,13000000.0
2008-07-17 01:38:00,4.70752,4.70849,4.70721,4.70829,15000000.0
2008-07-17 01:39:00,4.70809,4.70843,4.7073,4.7073,13000000.0
2008-07-17 01:40:00,4.70752,4.70846,4.70654,4.70734,14000000.0
2008-07-17 01:41:00,4.70756,4.70816,4.70661,4.70747,12000000.0
2008-07-17 01:42:00,4.7054,4.7072,4.7054,4.70719,14000000.0
2008-07-17 01:43:00,4.70635,4.70683,4.70558,4.70647,18000000.0
2008-07-17 01:44:00,4.70709,4.70709,4.70589,4.70704,12000000.0
2008-07-17 01:45:00,4.70669,4.70719,4.70593,4.70719,19000000.0
2008-07-17 01:46:00,4.70701,4.70771,4.70638,4.70667,15000000.0
2008-07-17 01:47:00,4.70603,4.70789,4.70603,4.70789,10000000.0
2008-07-17 01:48:00,4.70733,4.70772,4.7065,4.70706,14000000.0
2008-07-17 01:49:00,4.70739,4.70781,4.7064,4.7064,16000000.0
2008-07-17 01:50:00,4.70774,4.70792,4.70664,4.7072,18000000.0
2008-07-17 01:51:00,4.7075,4.70784,4.7068,4.70732,16000000.0
2008-07-17 01:52:00,4.70713,4.70839,4.70705,4.70764,10000000.0
2008-07-17 01:53:00,4.70739,4.70808,4.70666,4.70718,15000000.0
2008-07-17 01:54:00,4.70761,4.70761,4.70596,4.70701,14000000.0
2008-07-17 01:55:00,4.70665,4.70794,4.70617,4.70671,14000000.0
2008-07-17 01:56:00,4.70677,4.70701,4.7061,4.70653,8000000.0
2008-07-17 01:57:00,4.70584,4.70715,4.70584,4.70668,10000000.0
2008-07-17 01:58:00,4.70594,4.70687,4.70546,4.70587,21000000.0
2008-07-17 01:59:00,4.7061,4.70766,4.7058,4.70719,16000000.0
2008-07-17 02:00:00,4.7066,4.70698,4.70582,4.70675,11000000.0
2008-07-17 02:01:00,4.70646,4.70654,4.70528,4.7057,11000000.0
2008-07-17 02:02:00,4.7055,4.70664,4.7055,4.70581,13000000.0
2008-07-17 02:03:00,4.70531,4.70641,4.70481,4.70641,8000000.0
2008-07-17 02:04:00,4.70574,4.70679,4.70539,4.70675,18000000.0
2008-07-17 02:05:00,4.7062,4.70713,4.70571,4.70593,14000000.0
2008-07-17 02:06:00,4.70593,4.70703,4.70572,4.70572,18000000.0
2008-07-17 02:07:00,4.70619,4.70679,4.70569,4.70679,12000000.0
2008-07-17 02:08:00,4.70528,4.70638,4.70497,4.70497,12000000.0
2008-07-17 02:09:00,4.70552,4.70619,4.70498,4.70498,11000000.0
2008-07-17 02:10:00,4.70609,4.70609,4.70522,4.7059,10000000.0
2008-07-17 02:11:00,4.70602,4.70649,4.70487,4.70649,16000000.0
2008-07-17 02:12:00,4.70573,4.70623,4.70485,4.70575,17000000.0
2008-07-17 02:13:00,4.70613,4.7062,4.7051,4.70526,9000000.0
2008-07-17 02:14:00,4.70518,4.70574,4.70421,4.70421,16000000.0
2008-07-17 02:15:00,4.70397,4.70495,4.70369,4.70438,15000000.0
2008-07-17 02:16:00,4.7037,4.70601,4.7037,4.70477,16000000.0
2008-07-17 02:17:00,4.70497,4.70579,4.7037,4.7039,14000000.0
2008-07-17 02:18:00,4.70367,4.70411,4.70257,4.70329,16000000.0
2008-07-17 02:19:00,4.70373,4.7046,4.70325,4.7046,11000000.0
2008-07-17 02:20:00,4.70472,4.70492,4.70366,4.70442,10000000.0
2008-07-17 02:21:00,4.70429,4.70558,4.70357,4.70558,18000000.0
2008-07-17 02:22:00,4.70466,4.70499,4.70382,4.70415,15000000.0
2008-07-17 02:23:00,4.70497,4.70569,4.70409,4.70471,16000000.0
2008-07-17 02:24:00,4.70497,4.70561,4.70419,4.7048,12000000.0
2008-07-17 02:25:00,4.70485,4.70578,4.70423,4.70552,18000000.0
2008-07-17 02:26:00,4.70539,4.70567,4.70428,4.70464,8000000.0
2008-07-17 02:27:00,4.70448,4.70566,4.70427,4.70469,12000000.0
2008-07-17 02:28:00,4.70485,4.70541,4.70434,4.70481,15000000.0
2008-07-17 02:29:00,4.70506,4.70566,4.70428,4.70566,15000000.0
2008-07-17 02:30:00,4.70462,4.70596,4.70462,4.70556,19000000.0
2008-07-17 02:31:00,4.70587,4.70595,4.70449,4.70595,13000000.0
2008-07-17 02:32:00,4.70577,4.70577,4.70445,4.70493,17000000.0
2008-07-17 02:33:00,4.70515,4.706,4.70501,4.70562,10000000.0
2008-07-17 02:34:00,4.70579,4.70579,4.70416,4.70486,11000000.0
2008-07-17 02:35:00,4.70478,4.7056,4.70447,4.7048,14000000.0
2008-07-17 02:36:00,4.70494,4.70562,4.70418,4.70492,13000000.0
2008-07-17 02:37:00,4.70559,4.70559,4.70423,4.70469,9000000.0
2008-07-17 02:38:00,4.70453,4.70504,4.70352,4.70352,12000000.0
2008-07-17 02:39:00,4.7037,4.70431,4.7033,4.7038,11000000.0
2008-07-17 02:40:00,4.70468,4.70484,4.70344,4.70484,19000000.0
2008-07-17 02:41:00,4.70408,4.70509,4.70403,4.70446,12000000.0
2008-07-17 02:42:00,4.7048,4.70526,4.70425,4.70447,11000000.0
2008-07-17 02:43:00,4.70374,4.70512,4.70363,4.70363,12000000.0
2008-07-17 02:44:00,4.70517,4.70517,4.70379,4.70424,9000000.0
2008-07-17 02:45:00,4.70413,4.70506,4.70413,4.70422,13000000.0
2008-07-17 02:46:00,4.7036,4.70487,4.7036,4.70464,11000000.0
2008-07-17 02:47:00,4.70394,4.70482,4.70389,4.70482,10000000.0
2008-07-17 02:48:00,4.7038,4.7047,4.70356,4.7047,11000000.0
2008-07-17 02:49:00,4.70399,4.70452,4.70345,4.70345,10000000.0
2008-07-17 02:50:00,4.70477,4.70482,4.70361,4.70361,17000000.0
2008-07-17 02:51:00,4.70477,4.70541,4.70419,4.70447,15000000.0
2008-07-17 02:52:00,4.70483,4.70548,4.70397,4.70544,13000000.0
2008-07-17 02:53:00,4.70521,4.70521,4.70368,4.7038,12000000.0
2008-07-17 02:54:00,4.70465,4.70481,4.70355,4.7047,13000000.0
2008-07-17 02:55:00,4.70543,4.70549,4.70388,4.70417,13000000.0
2008-07-17 02:56:00,4.70455,4.70501,4.70337,4.704,13000000.0
2008-07-17 02:57:00,4.70462,4.70462,4.70386,4.70405,10000000.0
2008-07-17 02:58:00,4.70394,4.70446,4.70329,4.70387,15000000.0
2008-07-17 02:59:00,4.70392,4.70432,4.70278,4.70408,12000000.0
2008-07-17 03:00:00,4.70371,4.70433,4.70307,4.70379,17000000.0
2008-07-17 03:01:00,4.70267,4.70422,4.70267,4.70413,9000000.0
2008-07-17 03:02:00,4.70368,4.704,4.70254,4.70343,15000000.0
2008-07-17 03:03:00,4.70416,4.70419,4.70279,4.70378,14000000.0
2008-07-17 03:04:00,4.70374,4.70386,4.70286,4.70297,11000000.0
2008-07-17 03:05:00,4.7029,4.70391,4.70265,4.70265,12000000.0
2008-07-17 03:06:00,4.70312,4.7038,4.70252,4.70364,12000000.0
2008-07-17 03:07:00,4.70237,4.70428,4.70237,4.7039,18000000.0
2008-07-17 03:08:00,4.70291,4.70348,4.7026,4.70348,9000000.0
2008-07-17 03:09:00,4.70301,4.70324,4.70244,4.70273,9000000.0
2008-07-17 03:10:00,4.70206,4.70329,4.70199,4.70231,11000000.0
2008-07-17 03:11:00,4.70319,4.70348,4.70223,4.70348,16000000.0
2008-07-17 03:12:00,4.7034,4.7034,4.70219,4.70263,8000000.0
2008-07-17 03:13:00,4.70335,4.70335,4.70209,4.70209,12000000.0
2008-07-17 03:14:00,4.70319,4.70332,4.70204,4.70298,16000000.0
2008-07-17 03:15:00,4.70261,4.70295,4.70228,4.70273,10000000.0
2008-07-17 03:16:00,4.70307,4.70323,4.70201,4.70201,16000000.0
2008-07-17 03:17:00,4.70278,4.70302,4.7021,4.70264,16000000.0
2008-07-17 03:18:00,4.70219,4.70317,4.70202,4.70207,9000000.0
2008-07-17 03:19:00,4.70171,4.70259,4.70077,4.70077,10000000.0
2008-07-17 03:20:00,4.70147,4.70235,4.70096,4.70194,20000000.0
2008-07-17 03:21:00,4.70136,4.70177,4.70083,4.70091,18000000.0
2008-07-17 03:22:00,4.7014,4.70204,4.70042,4.70204,15000000.0
2008-07-17 03:23:00,4.70121,4.70204,4.70049,4.70204,15000000.0
2008-07-17 03:24:00,4.70176,4.70176,4.7004,4.7009,12000000.0
2008-07-17 03:25:00,4.69998,4.70134,4.69998,4.70058,15000000.0
2008-07-17 03:26:00,4.7004,4.70127,4.69973,4.70057,19000000.0
2008-07-17 03:27:00,4.70078,4.70099,4.69965,4.70082,8000000.0
2008-07-17 03:28:00,4.69985,4.70045,4.69894,4.7,13000000.0
2008-07-17 03:29:00,4.69875,4.69988,4.69875,4.69986,9000000.0
2008-07-17 03:30:00,4.70011,4.70065,4.69962,4.70065,17000000.0
2008-07-17 03:31:00,4.70029,4.70049,4.69964,4.70019,7000000.0
2008-07-17 03:32:00,4.69998,4.70095,4.69925,4.69983,15000000.0
2008-07-17 03:33:00,4.7005,4.7007,4.69895,4.69895,14000000.0
2008-07-17 03:34:00,4.69901,4.70016,4.69848,4.70016,13000000.0
2008-07-17 03:35:00,4.69916,4.70138,4.69916,4.70098,9000000.0
2008-07-17 03:36:00,4.70125,4.70185,4.70004,4.70185,13000000.0
2008-07-17 03:37:00,4.70166,4.70166,4.70053,4.70093,13000000.0
2008-07-17 03:38:00,4.7009,4.70162,4.69964,4.69964,14000000.0
2008-07-17 03:39:00,4.70036,4.70074,4.69941,4.69986,11000000.0
2008-07-17 03:40:00,4.70069,4.70148,4.69991,4.70131,12000000.0
2008-07-17 03:41:00,4.70089,4.70116,4.69938,4.70012,19000000.0
2008-07-17 03:42:00,4.70027,4.70071,4.6997,4.70005,10000000.0
2008-07-17 03:43:00,4.70069,4.70096,4.69956,4.70096,12000000.0
2008-07-17 03:44:00,4.70026,4.70071,4.69943,4.6999,12000000.0
2008-07-17 03:45:00,4.69976,4.70073,4.69906,4.70073,14000000.0
2008-07-17 03:46:00,4.70095,4.70095,4.6999,4.69994,13000000.0
2008-07-17 03:47:00,4.70034,4.70089,4.70007,4.70089,9000000.0
2008-07-17 03:48:00,4.7013,4.70145,4.69998,4.70067,8000000.0
2008-07-17 03:49:00,4.70106,4.70236,4.70042,4.7011,19000000.0
2008-07-17 03:50:00,4.70159,4.70159,4.70027,4.7004,12000000.0
2008-07-17 03:51:00,4.70069,4.70132,4.70007,4.70059,15000000.0
2008-07-17 03:52:00,4.70017,4.70155,4.69992,4.70155,11000000.0
2008-07-17 03:53:00,4.70062,4.70135,4.70033,4.70056,12000000.0
2008-07-17 03:54:00,4.70026,4.70102,4.69961,4.70056,12000000.0
2008-07-17 03:55:00,4.70074,4.70137,4.70006,4.70041,12000000.0
2008-07-17 03:56:00,4.69987,4.70081,4.69923,4.70008,14000000.0
2008-07-17 03:57:00,4.70023,4.70061,4.69936,4.70044,15000000.0
2008-07-17 03:58:00,4.69956,4.70012,4.69893,4.69962,12000000.0
2008-07-17 03:59:00,4.69953,4.70022,4.69803,4.69803,17000000.0
2008-07-17 04:00:00,4.69941,4.69954,4.69814,4.6995,14000000.0
2008-07-17 04:01:00,4.69943,4.69989,4.69842,4.69978,13000000.0
2008-07-17 04:02:00,4.69972,4.70058,4.69928,4.69969,16000000.0
2008-07-17 04:03:00,4.70006,4.70098,4.69964,4.6998,14000000.0
2008-07-17 04:04:00,4.69959,4.70115,4.69959,4.70049,19000000.0
2008-07-17 04:05:00,4.70034,4.70115,4.70026,4.70115,12000000.0
2008-07-17 04:06:00,4.70069,4.70132,4.70007,4.70041,18000000.0
2008-07-17 04:07:00,4.70127,4.70127,4.69991,4.70032,16000000.0
2008-07-17 04:08:00,4.69996,4.70028,4.69921,4.69975,8000000.0
2008-07-17 04:09:00,4.69951,4.70071,4.69903,4.69968,13000000.0
2008-07-17 04:10:00,4.6995,4.69991,4.69896,4.69983,14000000.0
2008-07-17 04:11:00,4.69945,4.70013,4.69753,4.69849,18000000.0
2008-07-17 04:12:00,4.69897,4.69902,4.69781,4.69848,10000000.0
2008-07-17 04:13:00,4.69921,4.69926,4.69808,4.69863,14000000.0
2008-07-17 04:14:00,4.69911,4.69989,4.69866,4.69989,20000000.0
2008-07-17 04:15:00,4.69926,4.70066,4.69903,4.70023,14000000.0
2008-07-17 04:16:00,4.69916,4.70046,4.69916,4.70009,15000000.0
2008-07-17 04:17:00,4.70015,4.70076,4.69992,4.70031,22000000.0
2008-07-17 04:18:00,4.70091,4.70092,4.6995,4.6995,17000000.0
2008-07-17 04:19:00,4.6997,4.70082,4.69956,4.70026,12000000.0
2008-07-17 04:20:00,4.70051,4.70051,4.69887,4.69963,17000000.0
2008-07-17 04:21:00,4.70011,4.70053,4.69916,4.70022,13000000.0
2008-07-17 04:22:00,4.70019,4.7007,4.69939,4.7005,14000000.0
2008-07-17 04:23:00,4.70051,4.70119,4.70021,4.70119,9000000.0
2008-07-17 04:24:00,4.7003,4.70084,4.7001,4.7001,9000000.0
2008-07-17 04:25:00,4.69971,4.7008,4.69942,4.70044,13000000.0
2008-07-17 04:26:00,4.69962,4.70114,4.69962,4.70006,12000000.0
2008-07-17 04:27:00,4.70196,4.70217,4.70063,4.70148,16000000.0
2008-07-17 04:28:00,4.69986,4.70119,4.69986,4.70081,11000000.0
2008-07-17 04:29:00,4.70143,4.70157,4.7001,4.70116,20000000.0
2008-07-17 04:30:00,4.70111,4.70169,4.70049,4.70049,16000000.0
2008-07-17 04:31:00,4.70016,4.70134,4.70004,4.7006,12000000.0
2008-07-17 04:32:00,4.70106,4.70139,4.70049,4.70069,11000000.0
2008-07-17 04:33:00,4.70002,4.70131,4.70002,4.70079,14000000.0
2008-07-17 04:34:00,4.69984,4.7006,4.69951,4.70015,11000000.0
2008-07-17 04:35:00,4.70067,4.70095,4.69948,4.7004,14000000.0
2008-07-17 04:36:00,4.70091,4.70131,4.70006,4.70054,11000000.0
2008-07-17 04:37:00,4.70093,4.70126,4.70007,4.70051,15000000.0
2008-07-17 04:38:00,4.70141,4.70141,4.70054,4.70098,7000000.0
2008-07-17 04:39:00,4.70093,4.70131,4.70037,4.70083,19000000.0
2008-07-17 04:40:00,4.70077,4.70077,4.69989,4.69989,14000000.0
2008-07-17 04:41:00,4.70021,4.70145,4.70021,4.70061,12000000.0
2008-07-17 04:42:00,4.70163,4.70163,4.70005,4.70009,11000000.0
2008-07-17 04:43:00,4.70078,4.70085,4.70065,4.70078,15000000.0
2008-07-17 04:44:00,4.70048,4.70161,4.70041,4.70082,13000000.0
2008-07-17 04:45:00,4.70186,4.70196,4.70024,4.70073,19000000.0
2008-07-17 04:46:00,4.70028,4.7005,4.70015,4.7005,14000000.0
2008-07-17 04:47:00,4.70009,4.70087,4.70006,4.70053,7000000.0
2008-07-17 04:48:00,4.70105,4.70105,4.69986,4.70078,14000000.0
2008-07-17 04:49:00,4.70115,4.70115,4.70092,4.70101,12000000.0
2008-07-17 04:50:00,4.69988,4.70013,4.69888,4.70013,9000000.0
2008-07-17 04:51:00,4.69912,4.69993,4.6985,4.6985,16000000.0
2008-07-17 04:52:00,4.6991,4.69956,4.69816,4.69878,14000000.0
2008-07-17 04:53:00,4.69783,4.69868,4.69635,4.69729,12000000.0
2008-07-17 04:54:00,4.69711,4.69713,4.69558,4.69684,9000000.0
2008-07-17 04:55:00,4.69736,4.69743,4.69658,4.69725,19000000.0
2008-07-17 04:56:00,4.698,4.69809,4.69691,4.69752,17000000.0
2008-07-17 04:57:00,4.69731,4.69795,4.69664,4.69785,15000000.0
2008-07-17 04:58:00,4.69899,4.69899,4.69703,4.69712,7000000.0
2008-07-17 04:59:00,4.69756,4.69764,4.69639,4.69702,10000000.0
2008-07-17 05:00:00,4.69746,4.69757,4.6959,4.69622,19000000.0
2008-07-17 05:01:00,4.69753,4.69788,4.69645,4.69715,8000000.0
2008-07-17 05:02:00,4.6983,4.69859,4.69728,4.69828,8000000.0
2008-07-17 05:03:00,4.69828,4.69909,4.69786,4.69885,13000000.0
2008-07-17 05:04:00,4.69855,4.69929,4.69838,4.69907,16000000.0
2008-07-17 05:05:00,4.70008,4.70014,4.69863,4.69866,17000000.0
2008-07-17 05:06:00,4.69988,4.69988,4.6974,4.69891,15000000.0
2008-07-17 05:07:00,4.69903,4.69903,4.69835,4.69851,9000000.0
2008-07-17 05:08:00,4.69927,4.69927,4.69778,4.69911,14000000.0
2008-07-17 05:09:00,4.69847,4.69965,4.69781,4.69912,15000000.0
2008-07-17 05:10:00,4.69977,4.69983,4.69829,4.69832,13000000.0
2008-07-17 05:11:00,4.69858,4.69901,4.6974,4.6974,13000000.0
2008-07-17 05:12:00,4.6983,4.69839,4.69759,4.69815,15000000.0
2008-07-17 05:13:00,4.69701,4.69794,4.69701,4.69794,14000000.0
2008-07-17 05:14:00,4.69838,4.69895,4.69774,4.69881,13000000.0
2008-07-17 05:15:00,4.69806,4.69894,4.69772,4.69843,15000000.0
2008-07-17 05:16:00,4.6985,4.69977,4.69816,4.69977,12000000.0
2008-07-17 05:17:00,4.70049,4.70088,4.69917,4.70024,13000000.0
2008-07-17 05:18:00,4.70019,4.70093,4.69923,4.7002,14000000.0
2008-07-17 05:19:00,4.69968,4.70006,4.69939,4.69966,9000000.0
2008-07-17 05:20:00,4.69949,4.69976,4.698,4.6995,12000000.0
2008-07-17 05:21:00,4.69919,4.6993,4.69809,4.69809,9000000.0
2008-07-17 05:22:00,4.69938,4.6994,4.69769,4.69794,13000000.0
2008-07-17 05:23:00,4.69877,4.69877,4.6971,4.6971,9000000.0
2008-07-17 05:24:00,4.69751,4.69818,4.69657,4.6974,13000000.0
2008-07-17 05:25:00,4.69711,4.6973,4.6964,4.69695,10000000.0
2008-07-17 05:26:00,4.69747,4.69798,4.6966,4.69798,11000000.0
2008-07-17 05:27:00,4.69817,4.69817,4.69679,4.69804,20000000.0
2008-07-17 05:28:00,4.69784,4.69803,4.69718,4.69803,11000000.0
2008-07-17 05:29:00,4.69637,4.69779,4.69636,4.69687,8000000.0
2008-07-17 05:30:00,4.69755,4.69771,4.69616,4.69737,13000000.0
2008-07-17 05:31:00,4.69568,4.6975,4.69561,4.69676,12000000.0
2008-07-17 05:32:00,4.69714,4.69794,4.69622,4.69723,14000000.0
2008-07-17 05:33:00,4.69787,4.69787,4.69693,4.69696,10000000.0
2008-07-17 05:34:00,4.69712,4.69784,4.69657,4.69683,14000000.0
2008-07-17 05:35:00,4.69714,4.6975,4.69629,4.69718,16000000.0
2008-07-17 05:36:00,4.69677,4.69729,4.6964,4.69705,11000000.0
2008-07-17 05:37:00,4.69757,4.69757,4.69626,4.69675,14000000.0
2008-07-17 05:38:00,4.69693,4.69694,4.69669,4.69691,12000000.0
2008-07-17 05:39:00,4.69689,4.69785,4.69653,4.69785,16000000.0
2008-07-17 05:40:00,4.6965,4.69759,4.69636,4.69713,15000000.0
2008-07-17 05:41:00,4.6969,4.69781,4.6969,4.69713,11000000.0
2008-07-17 05:42:00,4.69789,4.6988,4.69739,4.69807,20000000.0
2008-07-17 05:43:00,4.6981,4.69834,4.6971,4.69796,13000000.0
2008-07-17 05:44:00,4.69862,4.69877,4.69731,4.69786,10000000.0
2008-07-17 05:45:00,4.6971,4.69814,4.69703,4.69814,9000000.0
2008-07-17 05:46:00,4.69709,4.69813,4.69689,4.69783,24000000.0
2008-07-17 05:47:00,4.698,4.69879,4.69759,4.69879,16000000.0
2008-07-17 05:48:00,4.69833,4.69864,4.69736,4.69864,8000000.0
2008-07-17 05:49:00,4.69874,4.69876,4.69775,4.69775,7000000.0
2008-07-17 05:50:00,4.69859,4.69962,4.69806,4.69879,11000000.0
2008-07-17 05:51:00,4.69942,4.69979,4.6986,4.69979,18000000.0
2008-07-17 05:52:00,4.69933,4.69981,4.69865,4.69919,9000000.0
2008-07-17 05:53:00,4.69923,4.69968,4.69892,4.69916,15000000.0
2008-07-17 05:54:00,4.69827,4.69915,4.69787,4.69798,14000000.0
2008-07-17 05:55:00,4.69746,4.69927,4.69746,4.69801,15000000.0
2008-07-17 05:56:00,4.69869,4.69943,4.69786,4.69861,23000000.0
2008-07-17 05:57:00,4.69827,4.69959,4.69827,4.69873,17000000.0
2008-07-17 05:58:00,4.69891,4.69935,4.69853,4.6987,11000000.0
2008-07-17 05:59:00,4.69949,4.69967,4.69837,4.69837,13000000.0
2008-07-17 06:00:00,4.69894,4.69903,4.69846,4.69846,18000000.0
2008-07-17 06:01:00,4.69935,4.69948,4.69869,4.69887,9000000.0
2008-07-17 06:02:00,4.69902,4.6992,4.69882,4.69907,16000000.0
2008-07-17 06:03:00,4.69833,4.69939,4.69832,4.69893,12000000.0
2008-07-17 06:04:00,4.69896,4.69984,4.69801,4.69846,17000000.0
2008-07-17 06:05:00,4.69851,4.69934,4.6983,4.69934,11000000.0
2008-07-17 06:06:00,4.69963,4.69982,4.69825,4.69875,14000000.0
2008-07-17 06:07:00,4.69848,4.69854,4.69807,4.69808,13000000.0
2008-07-17 06:08:00,4.69871,4.6991,4.69793,4.6988,13000000.0
2008-07-17 06:09:00,4.69793,4.69914,4.69756,4.6989,11000000.0
2008-07-17 06:10:00,4.69719,4.69864,4.69719,4.69755,8000000.0
2008-07-17 06:11:00,4.69797,4.69926,4.69797,4.69926,17000000.0
2008-07-17 06:12:00,4.69863,4.6996,4.69822,4.69909,13000000.0
2008-07-17 06:13:00,4.69855,4.69947,4.69846,4.69846,13000000.0
2008-07-17 06:14:00,4.69841,4.69868,4.69796,4.69865,11000000.0
2008-07-17 06:15:00,4.699,4.69966,4.69844,4.69956,16000000.0
2008-07-17 06:16:00,4.699,4.69938,4.69832,4.69921,13000000.0
2008-07-17 06:17:00,4.69916,4.69988,4.69875,4.69959,18000000.0
2008-07-17 06:18:00,4.69954,4.69954,4.6983,4.69897,11000000.0
2008-07-17 06:19:00,4.69892,4.69942,4.69845,4.69938,7000000.0
2008-07-17 06:20:00,4.69965,4.70034,4.69835,4.70034,17000000.0
2008-07-17 06:21:00,4.69994,4.70059,4.69921,4.70059,13000000.0
2008-07-17 06:22:00,4.6995,4.70049,4.69879,4.70003,19000000.0
2008-07-17 06:23:00,4.69953,4.70009,4.6989,4.69977,19000000.0
2008-07-17 06:24:00,4.69915,4.70064,4.69906,4.69932,20000000.0
2008-07-17 06:25:00,4.69996,4.70007,4.69868,4.69921,8000000.0
2008-07-17 06:26:00,4.69889,4.69922,4.69856,4.6987,19000000.0
2008-07-17 06:27:00,4.69932,4.69932,4.69873,4.69885,12000000.0
2008-07-17 06:28:00,4.69995,4.69996,4.69827,4.69827,10000000.0
2008-07-17 06:29:00,4.6988,4.70017,4.69863,4.69877,10000000.0
2008-07-17 06:30:00,4.69894,4.6992,4.69805,4.69872,12000000.0
2008-07-17 06:31:00,4.69967,4.7,4.69843,4.69919,15000000.0
2008-07-17 06:32:00,4.69935,4.69993,4.69888,4.69921,11000000.0
2008-07-17 06:33:00,4.69942,4.70016,4.69854,4.69882,13000000.0
2008-07-17 06:34:00,4.69915,4.70003,4.69892,4.69948,7000000.0
2008-07-17 06:35:00,4.69934,4.69984,4.69892,4.69926,11000000.0
2008-07-17 06:36:00,4.69946,4.69994,4.6993,4.69994,7000000.0
2008-07-17 06:37:00,4.69927,4.69995,4.69886,4.6992,9000000.0
2008-07-17 06:38:00,4.6994,4.69944,4.6989,4.69915,11000000.0
2008-07-17 06:39:00,4.69929,4.70008,4.69871,4.69962,14000000.0
2008-07-17 06:40:00,4.69971,4.70051,4.69917,4.69925,12000000.0
2008-07-17 06:41:00,4.70068,4.70114,4.69949,4.70056,17000000.0
2008-07-17 06:42:00,4.70082,4.70092,4.69979,4.70092,13000000.0
2008-07-17 06:43:00,4.69994,4.70017,4.69859,4.69926,11000000.0
2008-07-17 06:44:00,4.69854,4.7005,4.69854,4.69968,15000000.0
2008-07-17 06:45:00,4.69984,4.7009,4.6993,4.7009,10000000.0
2008-07-17 06:46:00,4.70012,4.70075,4.69892,4.70005,14000000.0
2008-07-17 06:47:00,4.6989,4.7003,4.69879,4.69977,10000000.0
2008-07-17 06:48:00,4.69933,4.70053,4.69852,4.69936,13000000.0
2008-07-17 06:49:00,4.6998,4.70037,4.69761,4.69761,15000000.0
2008-07-17 06:50:00,4.69895,4.69902,4.69762,4.69902,16000000.0
2008-07-17 06:51:00,4.69887,4.69923,4.69767,4.69908,14000000.0
2008-07-17 06:52:00,4.69748,4.69906,4.69748,4.69825,10000000.0
2008-07-17 06:53:00,4.69765,4.69823,4.69745,4.69747,12000000.0
2008-07-17 06:54:00,4.6981,4.6983,4.69787,4.69813,14000000.0
2008-07-17 06:55:00,4.69817,4.69877,4.69721,4.69721,18000000.0
2008-07-17 06:56:00,4.69825,4.69825,4.69637,4.69722,19000000.0
2008-07-17 06:57:00,4.69707,4.69799,4.69707,4.69799,8000000.0
2008-07-17 06:58:00,4.69699,4.69774,4.69699,4.69742,10000000.0
2008-07-17 06:59:00,4.69825,4.69825,4.6969,4.69791,17000000.0
2008-07-17 07:00:00,4.69676,4.69782,4.69676,4.69738,11000000.0
2008-07-17 07:01:00,4.69869,4.69869,4.69743,4.69821,11000000.0
2008-07-17 07:02:00,4.69729,4.69881,4.69706,4.69808,13000000.0
2008-07-17 07:03:00,4.69746,4.69937,4.69737,4.69817,12000000.0
2008-07-17 07:04:00,4.69849,4.6991,4.69773,4.69828,18000000.0
2008-07-17 07:05:00,4.69875,4.69903,4.6976,4.69903,12000000.0
2008-07-17 07:06:00,4.69861,4.6993,4.69794,4.69926,15000000.0
2008-07-17 07:07:00,4.69946,4.69946,4.69765,4.69807,11000000.0
2008-07-17 07:08:00,4.69895,4.69895,4.69757,4.69868,9000000.0
2008-07-17 07:09:00,4.69772,4.69868,4.69739,4.69791,15000000.0
2008-07-17 07:10:00,4.69854,4.69884,4.69712,4.69813,19000000.0
2008-07-17 07:11:00,4.69686,4.69845,4.69686,4.69845,9000000.0
2008-07-17 07:12:00,4.69714,4.69815,4.69686,4.69716,12000000.0
2008-07-17 07:13:00,4.69739,4.69752,4.69605,4.69605,19000000.0
2008-07-17 07:14:00,4.69722,4.69745,4.69632,4.69677,8000000.0
2008-07-17 07:15:00,4.69765,4.6979,4.69619,4.69621,16000000.0
2008-07-17 07:16:00,4.69662,4.69733,4.69611,4.69671,18000000.0
2008-07-17 07:17:00,4.69654,4.69744,4.69628,4.69663,22000000.0
2008-07-17 07:18:00,4.69639,4.69696,4.69464,4.6955,16000000.0
2008-07-17 07:19:00,4.69523,4.6962,4.69367,4.69521,17000000.0
2008-07-17 07:20:00,4.69516,4.69636,4.69499,4.69541,14000000.0
2008-07-17 07:21:00,4.69509,4.69662,4.69509,4.69601,16000000.0
2008-07-17 07:22:00,4.69652,4.69734,4.69619,4.69671,14000000.0
2008-07-17 07:23:00,4.69598,4.69666,4.6955,4.69627,17000000.0
2008-07-17 07:24:00,4.69492,4.69531,4.69345,4.69519,9000000.0
2008-07-17 07:25:00,4.69568,4.69647,4.69515,4.69611,13000000.0
2008-07-17 07:26:00,4.69509,4.69643,4.69501,4.69643,13000000.0
2008-07-17 07:27:00,4.69585,4.69645,4.69509,4.69555,7000000.0
2008-07-17 07:28:00,4.69528,4.69598,4.69405,4.69527,18000000.0
2008-07-17 07:29:00,4.69489,4.69532,4.69378,4.69378,8000000.0
2008-07-17 07:30:00,4.69524,4.69531,4.69354,4.69504,16000000.0
2008-07-17 07:31:00,4.69474,4.69602,4.6943,4.69602,15000000.0
2008-07-17 07:32:00,4.69616,4.69616,4.69463,4.69615,13000000.0
2008-07-17 07:33:00,4.69595,4.69654,4.69531,4.69654,8000000.0
2008-07-17 07:34:00,4.6969,4.6969,4.69549,4.69605,11000000.0
2008-07-17 07:35:00,4.69614,4.69699,4.69462,4.69462,16000000.0
2008-07-17 07:36:00,4.69506,4.69604,4.69494,4.69604,11000000.0
2008-07-17 07:37:00,4.6952,4.69607,4.69473,4.69593,17000000.0
2008-07-17 07:38:00,4.69549,4.69618,4.69508,4.69618,9000000.0
2008-07-17 07:39:00,4.69608,4.69653,4.69509,4.69628,12000000.0
2008-07-17 07:40:00,4.69677,4.69677,4.69518,4.69552,14000000.0
2008-07-17 07:41:00,4.69649,4.69677,4.6953,4.69586,14000000.0
2008-07-17 07:42:00,4.69582,4.69594,4.69217,4.69458,8000000.0
2008-07-17 07:43:00,4.69556,4.69628,4.694,4.69531,15000000.0
2008-07-17 07:44:00,4.69521,4.69601,4.69387,4.69387,13000000.0
2008-07-17 07:45:00,4.69552,4.69552,4.6939,4.69506,19000000.0
2008-07-17 07:46:00,4.69442,4.69559,4.69436,4.69559,11000000.0
2008-07-17 07:47:00,4.69469,4.69591,4.69421,4.695,16000000.0
2008-07-17 07:48:00,4.69547,4.69575,4.69467,4.69501,9000000.0
2008-07-17 07:49:00,4.69545,4.69611,4.69545,4.69559,11000000.0
2008-07-17 07:50:00,4.69557,4.69634,4.69517,4.69634,11000000.0
2008-07-17 07:51:00,4.69565,4.69717,4.69524,4.69648,13000000.0
2008-07-17 07:52:00,4.6967,4.6973,4.69509,4.69652,14000000.0
2008-07-17 07:53:00,4.69687,4.69704,4.69562,4.69634,10000000.0
2008-07-17 07:54:00,4.69701,4.69701,4.69523,4.69614,17000000.0
2008-07-17 07:55:00,4.69568,4.69667,4.69543,4.69586,10000000.0
2008-07-17 07:56:00,4.6968,4.6968,4.69587,4.69606,11000000.0
2008-07-17 07:57:00,4.69553,4.69709,4.69553,4.69709,11000000.0
2008-07-17 07:58:00,4.69724,4.69734,4.6954,4.69577,24000000.0
2008-07-17 07:59:00,4.69502,4.69671,4.69486,4.69555,11000000.0
2008-07-17 08:00:00,4.69554,4.69632,4.69485,4.69526,14000000.0
2008-07-17 08:01:00,4.69543,4.69582,4.69446,4.69556,15000000.0
2008-07-17 08:02:00,4.69508,4.69673,4.6948,4.69559,16000000.0
2008-07-17 08:03:00,4.69503,4.69663,4.69503,4.69578,10000000.0
2008-07-17 08:04:00,4.69743,4.69872,4.69628,4.69774,13000000.0
2008-07-17 08:05:00,4.69894,4.69931,4.69785,4.69878,18000000.0
2008-07-17 08:06:00,4.69828,4.69891,4.69683,4.6978,14000000.0
2008-07-17 08:07:00,4.69889,4.69976,4.69707,4.69963,11000000.0
2008-07-17 08:08:00,4.69903,4.70046,4.69842,4.69877,19000000.0
2008-07-17 08:09:00,4.69978,4.70066,4.69889,4.70065,9000000.0
2008-07-17 08:10:00,4.69957,4.70014,4.69839,4.69839,8000000.0
2008-07-17 08:11:00,4.69986,4.7001,4.69821,4.6994,16000000.0
2008-07-17 08:12:00,4.69989,4.69989,4.69822,4.69923,16000000.0
2008-07-17 08:13:00,4.69782,4.69943,4.69782,4.69793,15000000.0
2008-07-17 08:14:00,4.7,4.70007,4.69867,4.69877,15000000.0
2008-07-17 08:15:00,4.69943,4.70155,4.6991,4.69953,14000000.0
2008-07-17 08:16:00,4.70162,4.70162,4.70054,4.70157,14000000.0
2008-07-17 08:17:00,4.70228,4.70325,4.70113,4.70291,15000000.0
2008-07-17 08:18:00,4.70202,4.70264,4.70116,4.70264,11000000.0
2008-07-17 08:19:00,4.70278,4.70278,4.7012,4.70171,16000000.0
2008-07-17 08:20:00,4.70141,4.70285,4.70083,4.70204,17000000.0
2008-07-17 08:21:00,4.70108,4.70138,4.69991,4.70087,15000000.0
2008-07-17 08:22:00,4.70141,4.70164,4.70069,4.70112,8000000.0
2008-07-17 08:23:00,4.70159,4.70233,4.70054,4.70102,15000000.0
2008-07-17 08:24:00,4.70137,4.70356,4.70121,4.70356,8000000.0
2008-07-17 08:25:00,4.70308,4.70412,4.70235,4.70319,17000000.0
2008-07-17 08:26:00,4.7041,4.7041,4.70214,4.7035,14000000.0
2008-07-17 08:27:00,4.70302,4.70302,4.70152,4.7024,9000000.0
2008-07-17 08:28:00,4.70234,4.7038,4.70212,4.70346,11000000.0
2008-07-17 08:29:00,4.70275,4.70439,4.70217,4.70439,15000000.0
2008-07-17 08:30:00,4.70374,4.70412,4.70222,4.70222,10000000.0
2008-07-17 08:31:00,4.70324,4.70336,4.70189,4.70274,17000000.0
2008-07-17 08:32:00,4.70343,4.70417,4.70198,4.70298,20000000.0
2008-07-17 08:33:00,4.70362,4.70416,4.70278,4.7031,7000000.0
2008-07-17 08:34:00,4.70378,4.704,4.702,4.70284,8000000.0
2008-07-17 08:35:00,4.70199,4.70267,4.70063,4.70114,19000000.0
2008-07-17 08:36:00,4.69989,4.702,4.69989,4.70175,14000000.0
2008-07-17 08:37:00,4.70195,4.70282,4.70079,4.70234,12000000.0
2008-07-17 08:38:00,4.70237,4.70237,4.7007,4.70171,13000000.0
2008-07-17 08:39:00,4.70054,4.70247,4.70043,4.70229,14000000.0
2008-07-17 08:40:00,4.70292,4.70292,4.70127,4.70194,12000000.0
2008-07-17 08:41:00,4.70309,4.70326,4.70163,4.70191,11000000.0
2008-07-17 08:42:00,4.70224,4.7029,4.70139,4.7029,18000000.0
2008-07-17 08:43:00,4.70137,4.70227,4.70097,4.70222,8000000.0
2008-07-17 08:44:00,4.70257,4.70309,4.7013,4.70297,12000000.0
2008-07-17 08:45:00,4.70207,4.70384,4.70174,4.70174,20000000.0
2008-07-17 08:46:00,4.70318,4.70318,4.70148,4.70208,10000000.0
2008-07-17 08:47:00,4.70254,4.70254,4.70076,4.70163,13000000.0
2008-07-17 08:48:00,4.70244,4.70272,4.70141,4.70158,16000000.0
2008-07-17 08:49:00,4.70151,4.70162,4.69957,4.70063,9000000.0
2008-07-17 08:50:00,4.70006,4.7003,4.69835,4.69916,17000000.0
2008-07-17 08:51:00,4.69873,4.69873,4.69579,4.69621,8000000.0
2008-07-17 08:52:00,4.69784,4.69996,4.69784,4.69905,20000000.0
2008-07-17 08:53:00,4.69997,4.69997,4.69773,4.69881,16000000.0
2008-07-17 08:54:00,4.69818,4.70035,4.69818,4.69976,15000000.0
2008-07-17 08:55:00,4.6998,4.7008,4.6992,4.70049,12000000.0
2008-07-17 08:56:00,4.70012,4.70012,4.6975,4.69823,14000000.0
2008-07-17 08:57:00,4.70004,4.70097,4.69866,4.69933,14000000.0
2008-07-17 08:58:00,4.70054,4.70075,4.69892,4.70075,15000000.0
2008-07-17 08:59:00,4.70055,4.7014,4.69944,4.69981,15000000.0
2008-07-17 09:00:00,4.7005,4.70089,4.6995,4.7002,14000000.0
2008-07-17 09:01:00,4.70092,4.70117,4.69984,4.70091,14000000.0
2008-07-17 09:02:00,4.70113,4.70113,4.69839,4.69839,17000000.0
2008-07-17 09:03:00,4.69974,4.69974,4.69766,4.69893,16000000.0
2008-07-17 09:04:00,4.6987,4.6987,4.697,4.69817,10000000.0
2008-07-17 09:05:00,4.69766,4.6991,4.69766,4.6991,14000000.0
2008-07-17 09:06:00,4.69889,4.6993,4.69661,4.69737,14000000.0
2008-07-17 09:07:00,4.69735,4.69926,4.69735,4.69771,9000000.0
2008-07-17 09:08:00,4.69852,4.6997,4.69729,4.69893,17000000.0
2008-07-17 09:09:00,4.69881,4.69971,4.69881,4.69933,9000000.0
2008-07-17 09:10:00,4.69986,4.69989,4.69786,4.69887,12000000.0
2008-07-17 09:11:00,4.69855,4.69931,4.69761,4.69861,15000000.0
2008-07-17 09:12:00,4.70043,4.70123,4.69887,4.70123,14000000.0
2008-07-17 09:13:00,4.7006,4.70175,4.69985,4.70038,12000000.0
2008-07-17 09:14:00,4.70168,4.70236,4.69951,4.70236,13000000.0
2008-07-17 09:15:00,4.70056,4.70258,4.69899,4.7003,13000000.0
2008-07-17 09:16:00,4.69901,4.69956,4.69788,4.69788,10000000.0
2008-07-17 09:17:00,4.69904,4.69965,4.69751,4.69965,14000000.0
2008-07-17 09:18:00,4.69757,4.70014,4.69734,4.69877,16000000.0
2008-07-17 09:19:00,4.69794,4.69881,4.69737,4.69867,14000000.0
2008-07-17 09:20:00,4.69864,4.69899,4.69769,4.69899,11000000.0
2008-07-17 09:21:00,4.69919,4.69927,4.69785,4.69927,11000000.0
2008-07-17 09:22:00,4.69922,4.69994,4.69803,4.69953,18000000.0
2008-07-17 09:23:00,4.69893,4.69939,4.69796,4.69825,18000000.0
2008-07-17 09:24:00,4.69886,4.69954,4.69788,4.69893,18000000.0
2008-07-17 09:25:00,4.69936,4.69991,4.69836,4.69907,13000000.0
2008-07-17 09:26:00,4.69975,4.69975,4.69759,4.69813,13000000.0
2008-07-17 09:27:00,4.69935,4.69945,4.6983,4.69889,11000000.0
2008-07-17 09:28:00,4.69885,4.69885,4.69678,4.69678,12000000.0
2008-07-17 09:29:00,4.69581,4.69605,4.69454,4.69477,16000000.0
2008-07-17 09:30:00,4.69481,4.69499,4.69236,4.69236,11000000.0
2008-07-17 09:31:00,4.69336,4.69365,4.69169,4.6931,13000000.0
2008-07-17 09:32:00,4.69447,4.69447,4.69291,4.69295,14000000.0
2008-07-17 09:33:00,4.6936,4.69492,4.69322,4.69397,16000000.0
2008-07-17 09:34:00,4.69411,4.69459,4.69351,4.69439,13000000.0
2008-07-17 09:35:00,4.69383,4.69502,4.69365,4.69498,9000000.0
2008-07-17 09:36:00,4.69441,4.69543,4.69366,4.69543,7000000.0
2008-07-17 09:37:00,4.69398,4.69542,4.69398,4.69452,14000000.0
2008-07-17 09:38:00,4.69473,4.69553,4.69389,4.69519,18000000.0
2008-07-17 09:39:00,4.69497,4.69553,4.69433,4.69462,15000000.0
2008-07-17 09:40:00,4.69542,4.69606,4.69471,4.69562,10000000.0
2008-07-17 09:41:00,4.69536,4.69645,4.69474,4.69539,14000000.0
2008-07-17 09:42:00,4.69636,4.69681,4.6949,4.69681,18000000.0
2008-07-17 09:43:00,4.69608,4.69718,4.69544,4.69667,9000000.0
2008-07-17 09:44:00,4.69622,4.69694,4.69593,4.69618,10000000.0
2008-07-17 09:45:00,4.69776,4.69858,4.69673,4.698,10000000.0
2008-07-17 09:46:00,4.69914,4.69969,4.69746,4.69814,14000000.0
2008-07-17 09:47:00,4.69777,4.69879,4.69752,4.69836,11000000.0
2008-07-17 09:48:00,4.69892,4.69931,4.69792,4.69865,10000000.0
2008-07-17 09:49:00,4.69815,4.69903,4.69735,4.69817,13000000.0
2008-07-17 09:50:00,4.69686,4.69866,4.69672,4.69866,12000000.0
2008-07-17 09:51:00,4.69912,4.69912,4.69754,4.69754,18000000.0
2008-07-17 09:52:00,4.69832,4.6995,4.69811,4.69893,12000000.0
2008-07-17 09:53:00,4.69867,4.69924,4.69783,4.69891,18000000.0
2008-07-17 09:54:00,4.69764,4.69799,4.69613,4.697,13000000.0
2008-07-17 09:55:00,4.69725,4.69799,4.69637,4.69763,14000000.0
2008-07-17 09:56:00,4.69673,4.69746,4.69549,4.69654,16000000.0
2008-07-17 09:57:00,4.69671,4.69714,4.69534,4.69564,17000000.0
2008-07-17 09:58:00,4.69581,4.69682,4.69511,4.69658,18000000.0
2008-07-17 09:59:00,4.69617,4.69781,4.69585,4.69776,7000000.0
2008-07-17 10:00:00,4.69816,4.69859,4.69668,4.69779,13000000.0
2008-07-17 10:01:00,4.69849,4.69907,4.69737,4.69798,15000000.0
2008-07-17 10:02:00,4.6976,4.69787,4.69674,4.69758,10000000.0
2008-07-17 10:03:00,4.69705,4.69835,4.69701,4.69709,15000000.0
2008-07-17 10:04:00,4.69822,4.69822,4.69645,4.69715,13000000.0
2008-07-17 10:05:00,4.69796,4.69856,4.69655,4.69808,16000000.0
2008-07-17 10:06:00,4.69754,4.69835,4.697,4.69762,16000000.0
2008-07-17 10:07:00,4.6978,4.69861,4.69706,4.69784,24000000.0
2008-07-17 10:08:00,4.69873,4.69889,4.69701,4.69804,13000000.0
2008-07-17 10:09:00,4.69796,4.69822,4.69698,4.69716,17000000.0
2008-07-17 10:10:00,4.6978,4.6978,4.69563,4.69599,14000000.0
2008-07-17 10:11:00,4.69768,4.69877,4.69636,4.69877,14000000.0
2008-07-17 10:12:00,4.69796,4.69841,4.69707,4.69808,9000000.0
2008-07-17 10:13:00,4.69787,4.69857,4.69672,4.69773,13000000.0
2008-07-17 10:14:00,4.69841,4.69871,4.69652,4.69652,10000000.0
2008-07-17 10:15:00,4.69763,4.69827,4.69669,4.69669,19000000.0
2008-07-17 10:16:00,4.69848,4.6987,4.69723,4.69812,11000000.0
2008-07-17 10:17:00,4.69739,4.6984,4.6971,4.69773,13000000.0
2008-07-17 10:18:00,4.69806,4.69831,4.69613,4.69831,21000000.0
2008-07-17 10:19:00,4.69802,4.69826,4.69693,4.69747,12000000.0
2008-07-17 10:20:00,4.69763,4.69763,4.6961,4.6961,8000000.0
2008-07-17 10:21:00,4.69774,4.69774,4.69638,4.69651,17000000.0
2008-07-17 10:22:00,4.69774,4.698,4.69619,4.69643,15000000.0
2008-07-17 10:23:00,4.69736,4.69772,4.69629,4.6966,11000000.0
2008-07-17 10:24:00,4.69591,4.69702,4.69536,4.69702,13000000.0
2008-07-17 10:25:00,4.69526,4.69743,4.69526,4.69603,14000000.0
2008-07-17 10:26:00,4.69697,4.6975,4.69616,4.69706,10000000.0
2008-07-17 10:27:00,4.69703,4.69753,4.69618,4.69664,9000000.0
2008-07-17 10:28:00,4.69548,4.69738,4.69548,4.69647,11000000.0
2008-07-17 10:29:00,4.69735,4.69746,4.6959,4.69726,19000000.0
2008-07-17 10:30:00,4.69716,4.69834,4.69681,4.69834,11000000.0
2008-07-17 10:31:00,4.69911,4.69911,4.69714,4.69758,15000000.0
2008-07-17 10:32:00,4.69985,4.69985,4.69816,4.6996,9000000.0
2008-07-17 10:33:00,4.69902,4.69998,4.69816,4.69976,16000000.0
2008-07-17 10:34:00,4.69864,4.70054,4.69864,4.70054,11000000.0
2008-07-17 10:35:00,4.69945,4.69991,4.69879,4.69991,9000000.0
2008-07-17 10:36:00,4.69959,4.69995,4.69826,4.69826,13000000.0
2008-07-17 10:37:00,4.69942,4.69961,4.69827,4.69862,14000000.0
2008-07-17 10:38:00,4.69838,4.69906,4.69785,4.69833,7000000.0
2008-07-17 10:39:00,4.69838,4.69838,4.69664,4.69816,12000000.0
2008-07-17 10:40:00,4.69846,4.69846,4.69643,4.69709,17000000.0
2008-07-17 10:41:00,4.69734,4.69863,4.697,4.69747,15000000.0
2008-07-17 10:42:00,4.69869,4.69879,4.69687,4.69724,13000000.0
2008-07-17 10:43:00,4.69827,4.69827,4.69513,4.69616,15000000.0
2008-07-17 10:44:00,4.69626,4.69629,4.69547,4.69599,11000000.0
2008-07-17 10:45:00,4.6959,4.69691,4.69535,4.69538,17000000.0
2008-07-17 10:46:00,4.69599,4.69678,4.69578,4.69578,9000000.0
2008-07-17 10:47:00,4.69679,4.69713,4.69579,4.69585,9000000.0
2008-07-17 10:48:00,4.69707,4.69708,4.69551,4.69551,11000000.0
2008-07-17 10:49:00,4.69613,4.69668,4.69498,4.69498,11000000.0
2008-07-17 10:50:00,4.69515,4.69683,4.69508,4.69662,16000000.0
2008-07-17 10:51:00,4.69537,4.69663,4.69511,4.6956,21000000.0
2008-07-17 10:52:00,4.69604,4.69624,4.69447,4.69483,8000000.0
2008-07-17 10:53:00,4.6961,4.69697,4.69501,4.69697,12000000.0
2008-07-17 10:54:00,4.69742,4.69759,4.69596,4.69709,16000000.0
2008-07-17 10:55:00,4.69539,4.69691,4.69498,4.69498,13000000.0
2008-07-17 10:56:00,4.6965,4.69659,4.69523,4.69631,16000000.0
2008-07-17 10:57:00,4.69603,4.69619,4.69517,4.69594,10000000.0
2008-07-17 10:58:00,4.69523,4.69731,4.69522,4.69573,12000000.0
2008-07-17 10:59:00,4.69543,4.69558,4.69413,4.69472,11000000.0
2008-07-17 11:00:00,4.69457,4.69557,4.69383,4.69479,13000000.0
2008-07-17 11:01:00,4.69475,4.69621,4.69442,4.69621,9000000.0
2008-07-17 11:02:00,4.69581,4.69628,4.69542,4.69571,8000000.0
2008-07-17 11:03:00,4.69502,4.69656,4.69502,4.69656,10000000.0
2008-07-17 11:04:00,4.69525,4.69633,4.6947,4.6959,12000000.0
2008-07-17 11:05:00,4.69572,4.69572,4.69422,4.69487,11000000.0
2008-07-17 11:06:00,4.69622,4.69775,4.69565,4.69618,8000000.0
2008-07-17 11:07:00,4.69835,4.69835,4.69657,4.69738,14000000.0
2008-07-17 11:08:00,4.69706,4.69761,4.69606,4.69606,18000000.0
2008-07-17 11:09:00,4.69646,4.69731,4.69597,4.69731,15000000.0
2008-07-17 11:10:00,4.6967,4.69786,4.69614,4.69684,12000000.0
2008-07-17 11:11:00,4.69769,4.69826,4.69677,4.69823,11000000.0
2008-07-17 11:12:00,4.69735,4.69844,4.69655,4.69655,8000000.0
2008-07-17 11:13:00,4.69727,4.69762,4.69561,4.69684,15000000.0
2008-07-17 11:14:00,4.69681,4.69712,4.69489,4.69489,13000000.0
2008-07-17 11:15:00,4.69694,4.69694,4.69538,4.69637,20000000.0
2008-07-17 11:16:00,4.69557,4.69781,4.69557,4.69651,15000000.0
2008-07-17 11:17:00,4.69771,4.69815,4.69667,4.69761,18000000.0
2008-07-17 11:18:00,4.69644,4.69759,4.69502,4.69534,20000000.0
2008-07-17 11:19:00,4.69551,4.69562,4.69397,4.69438,13000000.0
2008-07-17 11:20:00,4.69575,4.6959,4.69118,4.69367,20000000.0
2008-07-17 11:21:00,4.69324,4.69686,4.69324,4.69341,18000000.0
2008-07-17 11:22:00,4.69661,4.69661,4.69213,4.69374,18000000.0
2008-07-17 11:23:00,4.69332,4.69514,4.69282,4.69428,13000000.0
2008-07-17 11:24:00,4.69229,4.69341,4.69226,4.69341,9000000.0
2008-07-17 11:25:00,4.69433,4.69433,4.69254,4.69344,8000000.0
2008-07-17 11:26:00,4.69326,4.69401,4.6927,4.6934,8000000.0
2008-07-17 11:27:00,4.69431,4.69433,4.69342,4.69428,7000000.0
2008-07-17 11:28:00,4.69278,4.69372,4.69278,4.6936,14000000.0
2008-07-17 11:29:00,4.69348,4.69363,4.69209,4.69329,16000000.0
2008-07-17 11:30:00,4.69279,4.69279,4.69082,4.69252,7000000.0
2008-07-17 11:31:00,4.69251,4.69279,4.68886,4.69071,15000000.0
2008-07-17 11:32:00,4.69038,4.69116,4.68942,4.68942,10000000.0
2008-07-17 11:33:00,4.69058,4.69115,4.68996,4.69016,8000000.0
2008-07-17 11:34:00,4.69061,4.69061,4.68899,4.69017,11000000.0
2008-07-17 11:35:00,4.68986,4.69089,4.68878,4.69089,15000000.0
2008-07-17 11:36:00,4.68928,4.69041,4.6885,4.68881,14000000.0
2008-07-17 11:37:00,4.68936,4.68997,4.68771,4.68796,11000000.0
2008-07-17 11:38:00,4.68806,4.68852,4.68653,4.68653,12000000.0
2008-07-17 11:39:00,4.68911,4.68973,4.6875,4.68973,13000000.0
2008-07-17 11:40:00,4.68884,4.68952,4.68859,4.68878,8000000.0
2008-07-17 11:41:00,4.68937,4.69087,4.6887,4.69035,13000000.0
2008-07-17 11:42:00,4.68884,4.68982,4.68867,4.68941,18000000.0
2008-07-17 11:43:00,4.68993,4.68993,4.68868,4.68966,13000000.0
2008-07-17 11:44:00,4.69071,4.69088,4.68927,4.68927,14000000.0
2008-07-17 11:45:00,4.69119,4.69119,4.68982,4.69051,12000000.0
2008-07-17 11:46:00,4.69129,4.69167,4.69028,4.69031,14000000.0
2008-07-17 11:47:00,4.69188,4.69226,4.69076,4.6914,15000000.0
2008-07-17 11:48:00,4.69067,4.69139,4.68974,4.69032,9000000.0
2008-07-17 11:49:00,4.69127,4.69129,4.6892,4.69014,14000000.0
2008-07-17 11:50:00,4.68929,4.69009,4.68851,4.69008,17000000.0
2008-07-17 11:51:00,4.68931,4.69061,4.68906,4.6897,15000000.0
2008-07-17 11:52:00,4.68899,4.69132,4.68899,4.69083,15000000.0
2008-07-17 11:53:00,4.69069,4.69107,4.68942,4.6902,14000000.0
2008-07-17 11:54:00,4.69035,4.69098,4.68992,4.69096,9000000.0
2008-07-17 11:55:00,4.68971,4.6911,4.68971,4.69045,11000000.0
2008-07-17 11:56:00,4.69037,4.69152,4.68994,4.69123,13000000.0
2008-07-17 11:57:00,4.69032,4.69218,4.69032,4.69218,13000000.0
2008-07-17 11:58:00,4.69049,4.69185,4.69049,4.69122,12000000.0
2008-07-17 11:59:00,4.69184,4.69213,4.69109,4.69199,12000000.0
2008-07-17 12:00:00,4.69157,4.69261,4.69107,4.69196,12000000.0
2008-07-17 12:01:00,4.69192,4.69296,4.69147,4.69186,22000000.0
2008-07-17 12:02:00,4.69182,4.69285,4.69139,4.69285,10000000.0
2008-07-17 12:03:00,4.69145,4.69336,4.69144,4.69272,18000000.0
2008-07-17 12:04:00,4.69342,4.69342,4.69156,4.69164,12000000.0
2008-07-17 12:05:00,4.69229,4.69272,4.69136,4.69219,15000000.0
2008-07-17 12:06:00,4.692,4.69322,4.69184,4.69322,14000000.0
2008-07-17 12:07:00,4.69276,4.69372,4.69223,4.69306,15000000.0
2008-07-17 12:08:00,4.69381,4.69422,4.69221,4.69252,19000000.0
2008-07-17 12:09:00,4.69234,4.69373,4.6915,4.69295,12000000.0
2008-07-17 12:10:00,4.692,4.69325,4.69168,4.69168,23000000.0
2008-07-17 12:11:00,4.69222,4.69311,4.69146,4.69242,21000000.0
2008-07-17 12:12:00,4.69326,4.69343,4.69159,4.69248,9000000.0
2008-07-17 12:13:00,4.69118,4.69326,4.69118,4.6924,13000000.0
2008-07-17 12:14:00,4.69178,4.69241,4.69048,4.69205,15000000.0
2008-07-17 12:15:00,4.69186,4.69276,4.6907,4.69276,14000000.0
2008-07-17 12:16:00,4.69296,4.69296,4.69101,4.69123,16000000.0
2008-07-17 12:17:00,4.6928,4.694,4.69182,4.6936,13000000.0
2008-07-17 12:18:00,4.69415,4.69442,4.693,4.69412,9000000.0
2008-07-17 12:19:00,4.69349,4.6944,4.69284,4.69419,10000000.0
2008-07-17 12:20:00,4.69356,4.69399,4.69242,4.69256,7000000.0
2008-07-17 12:21:00,4.69227,4.6937,4.69182,4.6937,13000000.0
2008-07-17 12:22:00,4.69252,4.69312,4.69199,4.69245,10000000.0
2008-07-17 12:23:00,4.69237,4.69279,4.69066,4.69066,10000000.0
2008-07-17 12:24:00,4.69152,4.69229,4.69009,4.69198,12000000.0
2008-07-17 12:25:00,4.69109,4.6927,4.69087,4.69159,12000000.0
2008-07-17 12:26:00,4.69127,4.69328,4.69127,4.69222,20000000.0
2008-07-17 12:27:00,4.69225,4.69379,4.69142,4.69379,12000000.0
2008-07-17 12:28:00,4.69244,4.6945,4.69244,4.69416,14000000.0
2008-07-17 12:29:00,4.69512,4.69694,4.69405,4.69694,10000000.0
2008-07-17 12:30:00,4.69705,4.69931,4.69705,4.69864,19000000.0
2008-07-17 12:31:00,4.69736,4.69806,4.69667,4.6967,11000000.0
2008-07-17 12:32:00,4.69846,4.69977,4.69799,4.69916,10000000.0
2008-07-17 12:33:00,4.70065,4.70223,4.69944,4.70103,15000000.0
2008-07-17 12:34:00,4.70049,4.70075,4.69904,4.69955,16000000.0
2008-07-17 12:35:00,4.70048,4.70089,4.69925,4.69945,10000000.0
2008-07-17 12:36:00,4.69875,4.70217,4.69875,4.70217,11000000.0
2008-07-17 12:37:00,4.70289,4.70289,4.70097,4.70144,10000000.0
2008-07-17 12:38:00,4.70009,4.70091,4.69926,4.70091,14000000.0
2008-07-17 12:39:00,4.69905,4.70006,4.69769,4.69953,14000000.0
2008-07-17 12:40:00,4.69764,4.6994,4.69687,4.69792,11000000.0
2008-07-17 12:41:00,4.69668,4.69846,4.69636,4.69773,12000000.0
2008-07-17 12:42:00,4.69759,4.69803,4.69668,4.69713,14000000.0
2008-07-17 12:43:00,4.69813,4.69858,4.69633,4.69823,15000000.0
2008-07-17 12:44:00,4.69653,4.6985,4.69615,4.69806,16000000.0
2008-07-17 12:45:00,4.69809,4.69809,4.69626,4.69761,10000000.0
2008-07-17 12:46:00,4.69745,4.69763,4.69521,4.69669,12000000.0
2008-07-17 12:47:00,4.69582,4.69755,4.69582,4.69675,13000000.0
2008-07-17 12:48:00,4.69671,4.69792,4.69599,4.69786,12000000.0
2008-07-17 12:49:00,4.69675,4.69819,4.69579,4.69819,14000000.0
2008-07-17 12:50:00,4.69777,4.69882,4.69724,4.69867,9000000.0
2008-07-17 12:51:00,4.69988,4.70074,4.69937,4.70074,10000000.0
2008-07-17 12:52:00,4.70069,4.70238,4.70054,4.70214,22000000.0
2008-07-17 12:53:00,4.70095,4.702,4.70035,4.702,14000000.0
2008-07-17 12:54:00,4.70199,4.70199,4.70006,4.70158,13000000.0
2008-07-17 12:55:00,4.70082,4.7017,4.70028,4.70111,21000000.0
2008-07-17 12:56:00,4.70063,4.70131,4.7,4.70127,18000000.0
2008-07-17 12:57:00,4.70048,4.70104,4.69848,4.69848,7000000.0
2008-07-17 12:58:00,4.69953,4.70117,4.69826,4.69955,12000000.0
2008-07-17 12:59:00,4.6986,4.70022,4.6985,4.69989,18000000.0
2008-07-17 13:00:00,4.70036,4.70074,4.69924,4.70074,14000000.0
2008-07-17 13:01:00,4.69986,4.70042,4.69821,4.70042,11000000.0
2008-07-17 13:02:00,4.70069,4.70069,4.69795,4.70069,15000000.0
2008-07-17 13:03:00,4.70036,4.70116,4.6993,4.70005,15000000.0
2008-07-17 13:04:00,4.70137,4.70185,4.69937,4.70185,16000000.0
2008-07-17 13:05:00,4.7007,4.70214,4.70038,4.70133,9000000.0
2008-07-17 13:06:00,4.70263,4.70273,4.70066,4.7023,13000000.0
2008-07-17 13:07:00,4.70107,4.70332,4.70107,4.70176,13000000.0
2008-07-17 13:08:00,4.70191,4.70226,4.70074,4.70226,10000000.0
2008-07-17 13:09:00,4.70244,4.70339,4.70146,4.70302,15000000.0
2008-07-17 13:10:00,4.70348,4.70458,4.70209,4.70458,12000000.0
2008-07-17 13:11:00,4.70378,4.70536,4.7033,4.70377,12000000.0
2008-07-17 13:12:00,4.70499,4.7053,4.7031,4.7031,12000000.0
2008-07-17 13:13:00,4.70335,4.70401,4.70262,4.70276,11000000.0
2008-07-17 13:14:00,4.70338,4.70428,4.70283,4.70375,9000000.0
2008-07-17 13:15:00,4.70334,4.70387,4.70273,4.70324,15000000.0
2008-07-17 13:16:00,4.70408,4.70411,4.70262,4.70306,15000000.0
2008-07-17 13:17:00,4.70355,4.70355,4.70199,4.70318,17000000.0
2008-07-17 13:18:00,4.70188,4.7033,4.70126,4.70253,15000000.0
2008-07-17 13:19:00,4.7027,4.70326,4.70124,4.70274,15000000.0
2008-07-17 13:20:00,4.70305,4.70387,4.70163,4.70387,19000000.0
2008-07-17 13:21:00,4.70216,4.7032,4.70179,4.70309,10000000.0
2008-07-17 13:22:00,4.70314,4.70404,4.70281,4.70404,8000000.0
2008-07-17 13:23:00,4.7029,4.70373,4.702,4.70307,15000000.0
2008-07-17 13:24:00,4.70337,4.70345,4.70237,4.70259,11000000.0
2008-07-17 13:25:00,4.70277,4.70277,4.70145,4.70268,9000000.0
2008-07-17 13:26:00,4.70189,4.70256,4.7013,4.70145,8000000.0
2008-07-17 13:27:00,4.70165,4.70245,4.70106,4.70229,15000000.0
2008-07-17 13:28:00,4.70156,4.70232,4.70057,4.70232,17000000.0
2008-07-17 13:29:00,4.70198,4.7022,4.70112,4.7022,11000000.0
2008-07-17 13:30:00,4.70194,4.70326,4.70125,4.70232,21000000.0
2008-07-17 13:31:00,4.70308,4.70348,4.70208,4.7027,11000000.0
2008-07-17 13:32:00,4.70206,4.70294,4.701,4.70141,10000000.0
2008-07-17 13:33:00,4.70248,4.70248,4.70122,4.70224,8000000.0
2008-07-17 13:34:00,4.70158,4.70245,4.70083,4.70087,15000000.0
2008-07-17 13:35:00,4.70182,4.70225,4.70052,4.70052,13000000.0
2008-07-17 13:36:00,4.7009,4.70133,4.69991,4.70055,11000000.0
2008-07-17 13:37:00,4.70128,4.70199,4.70077,4.70172,8000000.0
2008-07-17 13:38:00,4.70182,4.70367,4.70162,4.70208,13000000.0
2008-07-17 13:39:00,4.70168,4.70372,4.70137,4.7036,7000000.0
2008-07-17 13:40:00,4.70176,4.70303,4.70141,4.70207,12000000.0
2008-07-17 13:41:00,4.70294,4.70305,4.70183,4.70273,15000000.0
2008-07-17 13:42:00,4.70311,4.70336,4.70183,4.70247,22000000.0
2008-07-17 13:43:00,4.7031,4.70328,4.70188,4.7025,13000000.0
2008-07-17 13:44:00,4.70353,4.70456,4.70212,4.70319,14000000.0
2008-07-17 13:45:00,4.70337,4.70381,4.70234,4.70267,7000000.0
2008-07-17 13:46:00,4.70173,4.70316,4.7013,4.70148,11000000.0
2008-07-17 13:47:00,4.70172,4.70288,4.70153,4.70287,11000000.0
2008-07-17 13:48:00,4.70107,4.70315,4.70019,4.70194,14000000.0
2008-07-17 13:49:00,4.7008,4.70184,4.7001,4.70184,13000000.0
2008-07-17 13:50:00,4.69981,4.70181,4.69981,4.70074,12000000.0
2008-07-17 13:51:00,4.70029,4.70109,4.69976,4.7003,11000000.0
2008-07-17 13:52:00,4.7004,4.70107,4.69934,4.70048,9000000.0
2008-07-17 13:53:00,4.69913,4.69966,4.69873,4.69879,11000000.0
2008-07-17 13:54:00,4.69866,4.69996,4.69812,4.69996,17000000.0
2008-07-17 13:55:00,4.70027,4.70027,4.69844,4.69975,22000000.0
2008-07-17 13:56:00,4.69901,4.69986,4.69829,4.69905,13000000.0
2008-07-17 13:57:00,4.69944,4.70041,4.69863,4.69964,19000000.0
2008-07-17 13:58:00,4.70039,4.70151,4.70001,4.70001,11000000.0
2008-07-17 13:59:00,4.70045,4.70045,4.69856,4.69856,7000000.0
2008-07-17 14:00:00,4.69944,4.70079,4.69927,4.70079,9000000.0
2008-07-17 14:01:00,4.69977,4.70158,4.6994,4.70158,7000000.0
2008-07-17 14:02:00,4.70019,4.70106,4.69989,4.69999,13000000.0
2008-07-17 14:03:00,4.69998,4.70075,4.69891,4.70075,17000000.0
2008-07-17 14:04:00,4.70059,4.70125,4.69954,4.70122,13000000.0
2008-07-17 14:05:00,4.70113,4.70172,4.70015,4.70015,8000000.0
2008-07-17 14:06:00,4.70023,4.70089,4.69943,4.69949,10000000.0
2008-07-17 14:07:00,4.69859,4.70019,4.69842,4.69935,10000000.0
2008-07-17 14:08:00,4.69875,4.69896,4.69776,4.69883,14000000.0
2008-07-17 14:09:00,4.69897,4.69897,4.69666,4.69811,16000000.0
2008-07-17 14:10:00,4.69732,4.69838,4.69716,4.69805,12000000.0
2008-07-17 14:11:00,4.69685,4.69887,4.69685,4.69696,14000000.0
2008-07-17 14:12:00,4.69861,4.69912,4.69756,4.69761,13000000.0
2008-07-17 14:13:00,4.69887,4.6999,4.69784,4.6999,11000000.0
2008-07-17 14:14:00,4.69943,4.69969,4.69818,4.6991,14000000.0
2008-07-17 14:15:00,4.69951,4.7002,4.69867,4.69867,11000000.0
2008-07-17 14:16:00,4.69918,4.69959,4.6983,4.69897,11000000.0
2008-07-17 14:17:00,4.69859,4.69948,4.698,4.69859,14000000.0
2008-07-17 14:18:00,4.69804,4.69882,4.69709,4.69832,11000000.0
2008-07-17 14:19:00,4.69777,4.69784,4.69687,4.6972,8000000.0
2008-07-17 14:20:00,4.69679,4.69736,4.69628,4.6968,10000000.0
2008-07-17 14:21:00,4.69672,4.69727,4.696,4.69708,14000000.0
2008-07-17 14:22:00,4.69594,4.69688,4.69555,4.6968,17000000.0
2008-07-17 14:23:00,4.69678,4.69684,4.6957,4.6957,8000000.0
2008-07-17 14:24:00,4.69575,4.6965,4.69481,4.69586,16000000.0
2008-07-17 14:25:00,4.69507,4.69579,4.69427,4.69579,11000000.0
2008-07-17 14:26:00,4.69576,4.69676,4.69544,4.69676,14000000.0
2008-07-17 14:27:00,4.69651,4.69687,4.69489,4.69546,8000000.0
2008-07-17 14:28:00,4.69592,4.69623,4.69514,4.69612,11000000.0
2008-07-17 14:29:00,4.69668,4.69671,4.69311,4.69483,11000000.0
2008-07-17 14:30:00,4.69878,4.70113,4.69643,4.70113,14000000.0
2008-07-17 14:31:00,4.70116,4.70258,4.7002,4.70186,15000000.0
2008-07-17 14:32:00,4.70231,4.70318,4.70097,4.70277,9000000.0
2008-07-17 14:33:00,4.70243,4.7026,4.70089,4.70106,12000000.0
2008-07-17 14:34:00,4.70009,4.70048,4.69866,4.69974,12000000.0
2008-07-17 14:35:00,4.69858,4.70269,4.69858,4.70269,18000000.0
2008-07-17 14:36:00,4.70327,4.70335,4.70133,4.70161,12000000.0
2008-07-17 14:37:00,4.70163,4.70405,4.70148,4.70387,12000000.0
2008-07-17 14:38:00,4.70621,4.70654,4.70377,4.70618,24000000.0
2008-07-17 14:39:00,4.70587,4.70658,4.70412,4.70412,12000000.0
2008-07-17 14:40:00,4.70439,4.70631,4.70393,4.70627,15000000.0
2008-07-17 14:41:00,4.70569,4.70785,4.70569,4.70615,17000000.0
2008-07-17 14:42:00,4.70742,4.70906,4.70617,4.70906,15000000.0
2008-07-17 14:43:00,4.70922,4.70922,4.7066,4.70825,9000000.0
2008-07-17 14:44:00,4.70908,4.70966,4.70792,4.70792,7000000.0
2008-07-17 14:45:00,4.709,4.70903,4.70682,4.70903,17000000.0
2008-07-17 14:46:00,4.70837,4.70853,4.70663,4.70767,14000000.0
2008-07-17 14:47:00,4.7065,4.7078,4.7058,4.70641,16000000.0
2008-07-17 14:48:00,4.70662,4.70729,4.70528,4.70648,12000000.0
2008-07-17 14:49:00,4.70642,4.70663,4.70491,4.70491,20000000.0
2008-07-17 14:50:00,4.7064,4.7066,4.70445,4.7048,12000000.0
2008-07-17 14:51:00,4.70559,4.70559,4.70393,4.70445,12000000.0
2008-07-17 14:52:00,4.70534,4.70534,4.70336,4.70353,22000000.0
2008-07-17 14:53:00,4.70419,4.70419,4.70208,4.70346,17000000.0
2008-07-17 14:54:00,4.7033,4.70454,4.70279,4.70326,14000000.0
2008-07-17 14:55:00,4.70318,4.70478,4.7029,4.7034,20000000.0
2008-07-17 14:56:00,4.70382,4.70437,4.70231,4.70353,22000000.0
2008-07-17 14:57:00,4.70273,4.70496,4.70273,4.70442,10000000.0
2008-07-17 14:58:00,4.70483,4.70592,4.70326,4.7053,17000000.0
2008-07-17 14:59:00,4.70461,4.7064,4.70461,4.70636,12000000.0
2008-07-17 15:00:00,4.70602,4.70602,4.7046,4.70472,14000000.0
2008-07-17 15:01:00,4.70465,4.70562,4.70368,4.70555,16000000.0
2008-07-17 15:02:00,4.7052,4.70542,4.7036,4.70444,13000000.0
2008-07-17 15:03:00,4.70468,4.70557,4.70412,4.70545,7000000.0
2008-07-17 15:04:00,4.70385,4.70544,4.70289,4.70511,12000000.0
2008-07-17 15:05:00,4.70328,4.70533,4.70264,4.70398,20000000.0
2008-07-17 15:06:00,4.70319,4.70319,4.70095,4.70217,9000000.0
2008-07-17 15:07:00,4.70278,4.70278,4.7009,4.70249,9000000.0
2008-07-17 15:08:00,4.70238,4.70471,4.70231,4.70323,14000000.0
2008-07-17 15:09:00,4.70363,4.70508,4.70363,4.70387,14000000.0
2008-07-17 15:10:00,4.70429,4.70518,4.704,4.70506,15000000.0
2008-07-17 15:11:00,4.70435,4.70481,4.7034,4.70473,10000000.0
2008-07-17 15:12:00,4.70344,4.70482,4.70344,4.70482,10000000.0
2008-07-17 15:13:00,4.70401,4.70436,4.70197,4.70336,20000000.0
2008-07-17 15:14:00,4.70163,4.70377,4.70151,4.70377,10000000.0
2008-07-17 15:15:00,4.70362,4.70436,4.70262,4.70379,13000000.0
2008-07-17 15:16:00,4.70232,4.70388,4.70232,4.7038,11000000.0
2008-07-17 15:17:00,4.70345,4.70433,4.70285,4.70378,17000000.0
2008-07-17 15:18:00,4.70343,4.70408,4.70277,4.70408,11000000.0
2008-07-17 15:19:00,4.70351,4.70351,4.70123,4.7025,18000000.0
2008-07-17 15:20:00,4.70272,4.70402,4.70233,4.70298,14000000.0
2008-07-17 15:21:00,4.70425,4.70425,4.70264,4.70358,15000000.0
2008-07-17 15:22:00,4.70289,4.70322,4.70209,4.70322,8000000.0
2008-07-17 15:23:00,4.70361,4.7037,4.70224,4.70224,15000000.0
2008-07-17 15:24:00,4.70397,4.70397,4.70202,4.7026,12000000.0
2008-07-17 15:25:00,4.70256,4.70284,4.7007,4.70259,12000000.0
2008-07-17 15:26:00,4.70047,4.70267,4.70047,4.70114,15000000.0
2008-07-17 15:27:00,4.7025,4.7025,4.70043,4.70128,12000000.0
2008-07-17 15:28:00,4.7009,4.70169,4.70037,4.70041,12000000.0
2008-07-17 15:29:00,4.70061,4.70193,4.70061,4.70157,10000000.0
2008-07-17 15:30:00,4.7025,4.7025,4.70079,4.70114,12000000.0
2008-07-17 15:31:00,4.70227,4.7026,4.70048,4.70191,19000000.0
2008-07-17 15:32:00,4.70168,4.70212,4.70127,4.70127,7000000.0
2008-07-17 15:33:00,4.70196,4.7031,4.70156,4.70306,7000000.0
2008-07-17 15:34:00,4.70241,4.70323,4.70141,4.70207,12000000.0
2008-07-17 15:35:00,4.70316,4.70316,4.70105,4.70203,17000000.0
2008-07-17 15:36:00,4.70178,4.70266,4.70147,4.70245,11000000.0
2008-07-17 15:37:00,4.70117,4.70215,4.70057,4.70181,14000000.0
2008-07-17 15:38:00,4.70169,4.70239,4.70093,4.70206,20000000.0
2008-07-17 15:39:00,4.70138,4.70252,4.70114,4.70252,8000000.0
2008-07-17 15:40:00,4.70235,4.70254,4.70132,4.70163,11000000.0
2008-07-17 15:41:00,4.702,4.70231,4.70042,4.70042,10000000.0
2008-07-17 15:42:00,4.70164,4.70222,4.70045,4.7008,13000000.0
2008-07-17 15:43:00,4.69994,4.70163,4.69989,4.70081,14000000.0
2008-07-17 15:44:00,4.70053,4.7015,4.69992,4.70056,8000000.0
2008-07-17 15:45:00,4.70025,4.70134,4.70007,4.70125,10000000.0
2008-07-17 15:46:00,4.69965,4.70074,4.69798,4.69846,12000000.0
2008-07-17 15:47:00,4.69909,4.69996,4.69558,4.69558,18000000.0
2008-07-17 15:48:00,4.69723,4.69735,4.6953,4.69625,9000000.0
2008-07-17 15:49:00,4.69694,4.69773,4.69635,4.69773,14000000.0
2008-07-17 15:50:00,4.69714,4.69739,4.69605,4.69665,18000000.0
2008-07-17 15:51:00,4.69713,4.69732,4.69649,4.69649,8000000.0
2008-07-17 15:52:00,4.69738,4.69786,4.69639,4.69778,11000000.0
2008-07-17 15:53:00,4.69807,4.69833,4.697,4.69778,15000000.0
2008-07-17 15:54:00,4.69684,4.69806,4.69664,4.69664,9000000.0
2008-07-17 15:55:00,4.69758,4.69833,4.69695,4.69833,9000000.0
2008-07-17 15:56:00,4.69719,4.69808,4.69654,4.69808,11000000.0
2008-07-17 15:57:00,4.69654,4.69834,4.69583,4.69583,15000000.0
2008-07-17 15:58:00,4.69604,4.69716,4.69529,4.69604,13000000.0
2008-07-17 15:59:00,4.69639,4.69706,4.6953,4.69586,15000000.0
2008-07-17 16:00:00,4.69616,4.69656,4.6935,4.69417,11000000.0
2008-07-17 16:01:00,4.69421,4.69431,4.69199,4.69431,14000000.0
2008-07-17 16:02:00,4.69338,4.69524,4.6931,4.69413,11000000.0
2008-07-17 16:03:00,4.6938,4.6958,4.6938,4.69525,8000000.0
2008-07-17 16:04:00,4.69515,4.69621,4.69469,4.69523,8000000.0
2008-07-17 16:05:00,4.69604,4.69604,4.69206,4.69206,8000000.0
2008-07-17 16:06:00,4.69356,4.69369,4.69131,4.69248,16000000.0
2008-07-17 16:07:00,4.6929,4.69346,4.68956,4.68995,18000000.0
2008-07-17 16:08:00,4.69026,4.69233,4.6894,4.69143,14000000.0
2008-07-17 16:09:00,4.69251,4.69251,4.69063,4.69198,12000000.0
2008-07-17 16:10:00,4.69286,4.69288,4.69025,4.69036,10000000.0
2008-07-17 16:11:00,4.69038,4.69143,4.68976,4.69023,13000000.0
2008-07-17 16:12:00,4.69243,4.69268,4.69047,4.69162,16000000.0
2008-07-17 16:13:00,4.69193,4.69195,4.6905,4.69195,7000000.0
2008-07-17 16:14:00,4.69173,4.69328,4.69114,4.69328,16000000.0
2008-07-17 16:15:00,4.69262,4.69388,4.69192,4.6933,15000000.0
2008-07-17 16:16:00,4.69225,4.69339,4.69128,4.69302,17000000.0
2008-07-17 16:17:00,4.69307,4.6936,4.6919,4.6936,10000000.0
2008-07-17 16:18:00,4.6922,4.69394,4.69212,4.69379,10000000.0
2008-07-17 16:19:00,4.6929,4.69434,4.6921,4.69324,12000000.0
2008-07-17 16:20:00,4.69535,4.69538,4.69355,4.69355,11000000.0
2008-07-17 16:21:00,4.69364,4.69372,4.69236,4.69236,8000000.0
2008-07-17 16:22:00,4.69228,4.69314,4.69179,4.69268,16000000.0
2008-07-17 16:23:00,4.69335,4.69394,4.69275,4.69394,11000000.0
2008-07-17 16:24:00,4.69379,4.69414,4.69238,4.69356,14000000.0
2008-07-17 16:25:00,4.69288,4.69352,4.69159,4.69318,13000000.0
2008-07-17 16:26:00,4.69256,4.69281,4.6912,4.69211,16000000.0
2008-07-17 16:27:00,4.69195,4.69305,4.69112,4.69112,20000000.0
2008-07-17 16:28:00,4.69237,4.6926,4.69149,4.69149,12000000.0
2008-07-17 16:29:00,4.69306,4.69306,4.6912,4.69142,13000000.0
2008-07-17 16:30:00,4.69242,4.69265,4.69054,4.69108,17000000.0
2008-07-17 16:31:00,4.69113,4.69196,4.68951,4.69064,13000000.0
2008-07-17 16:32:00,4.69075,4.691,4.68927,4.6896,10000000.0
2008-07-17 16:33:00,4.69107,4.69107,4.68973,4.69074,15000000.0
2008-07-17 16:34:00,4.69099,4.69239,4.69061,4.69107,9000000.0
2008-07-17 16:35:00,4.69245,4.69416,4.69224,4.69403,18000000.0
2008-07-17 16:36:00,4.69416,4.69494,4.69311,4.69311,8000000.0
2008-07-17 16:37:00,4.69512,4.69525,4.69375,4.69375,22000000.0
2008-07-17 16:38:00,4.69391,4.69449,4.69226,4.69406,14000000.0
2008-07-17 16:39:00,4.69382,4.69445,4.69292,4.69292,14000000.0
2008-07-17 16:40:00,4.69393,4.69439,4.69247,4.69247,17000000.0
2008-07-17 16:41:00,4.6919,4.69252,4.69079,4.69217,9000000.0
2008-07-17 16:42:00,4.69166,4.69251,4.69037,4.69089,13000000.0
2008-07-17 16:43:00,4.69149,4.69218,4.69054,4.69117,13000000.0
2008-07-17 16:44:00,4.69081,4.69088,4.68957,4.69079,11000000.0
2008-07-17 16:45:00,4.68927,4.69126,4.68789,4.68882,18000000.0
2008-07-17 16:46:00,4.68883,4.68981,4.68801,4.68873,11000000.0
2008-07-17 16:47:00,4.68759,4.68988,4.68759,4.68929,15000000.0
2008-07-17 16:48:00,4.68972,4.68977,4.68843,4.68843,7000000.0
2008-07-17 16:49:00,4.69026,4.69051,4.68861,4.69049,16000000.0
2008-07-17 16:50:00,4.68936,4.69119,4.68919,4.68996,9000000.0
2008-07-17 16:51:00,4.68971,4.68971,4.68731,4.68825,22000000.0
2008-07-17 16:52:00,4.68867,4.68893,4.68702,4.68835,11000000.0
2008-07-17 16:53:00,4.68951,4.68954,4.68784,4.68817,12000000.0
2008-07-17 16:54:00,4.68921,4.68934,4.68763,4.68884,17000000.0
2008-07-17 16:55:00,4.68785,4.68985,4.68785,4.68882,15000000.0
2008-07-17 16:56:00,4.68841,4.69065,4.68839,4.69065,11000000.0
2008-07-17 16:57:00,4.6891,4.69042,4.68895,4.68996,8000000.0
2008-07-17 16:58:00,4.69011,4.69033,4.68861,4.69033,12000000.0
2008-07-17 16:59:00,4.68939,4.69088,4.68856,4.69088,15000000.0
2008-07-17 17:00:00,4.69152,4.69164,4.68959,4.69115,10000000.0
2008-07-17 17:01:00,4.69033,4.69129,4.69033,4.69088,10000000.0
2008-07-17 17:02:00,4.69166,4.69176,4.69013,4.6903,8000000.0
2008-07-17 17:03:00,4.68928,4.69037,4.68928,4.69019,11000000.0
2008-07-17 17:04:00,4.68929,4.69024,4.68925,4.68969,10000000.0
2008-07-17 17:05:00,4.69081,4.69081,4.68873,4.69039,18000000.0
2008-07-17 17:06:00,4.68961,4.69154,4.68937,4.69154,9000000.0
2008-07-17 17:07:00,4.69143,4.69161,4.68967,4.68967,20000000.0
2008-07-17 17:08:00,4.6913,4.69139,4.68937,4.68955,11000000.0
2008-07-17 17:09:00,4.69013,4.69144,4.68985,4.69036,14000000.0
2008-07-17 17:10:00,4.69049,4.69124,4.68962,4.69018,10000000.0
2008-07-17 17:11:00,4.6903,4.69081,4.68926,4.68926,12000000.0
2008-07-17 17:12:00,4.68992,4.69077,4.6895,4.69047,7000000.0
2008-07-17 17:13:00,4.68973,4.69177,4.68973,4.69146,13000000.0
2008-07-17 17:14:00,4.69202,4.69251,4.69095,4.69251,13000000.0
2008-07-17 17:15:00,4.69225,4.69242,4.69004,4.69155,12000000.0
2008-07-17 17:16:00,4.69205,4.69216,4.69104,4.69138,13000000.0
2008-07-17 17:17:00,4.69197,4.69269,4.69094,4.69154,12000000.0
2008-07-17 17:18:00,4.69194,4.69281,4.69134,4.69189,15000000.0
2008-07-17 17:19:00,4.69227,4.69309,4.69169,4.69219,10000000.0
2008-07-17 17:20:00,4.69215,4.69279,4.69107,4.69167,13000000.0
2008-07-17 17:21:00,4.69121,4.69149,4.6903,4.69137,17000000.0
2008-07-17 17:22:00,4.69149,4.69177,4.68887,4.69,15000000.0
2008-07-17 17:23:00,4.69047,4.69189,4.68919,4.69107,10000000.0
2008-07-17 17:24:00,4.69202,4.69202,4.68938,4.69095,17000000.0
2008-07-17 17:25:00,4.69146,4.69232,4.69063,4.69232,11000000.0
2008-07-17 17:26:00,4.69136,4.69205,4.69049,4.69191,12000000.0
2008-07-17 17:27:00,4.69157,4.69501,4.69157,4.69501,9000000.0
2008-07-17 17:28:00,4.69515,4.6955,4.69377,4.69472,16000000.0
2008-07-17 17:29:00,4.69584,4.69584,4.69298,4.69298,9000000.0
2008-07-17 17:30:00,4.69416,4.69416,4.69279,4.69298,11000000.0
2008-07-17 17:31:00,4.69391,4.69392,4.69177,4.69266,13000000.0
2008-07-17 17:32:00,4.69322,4.69363,4.69164,4.69296,13000000.0
2008-07-17 17:33:00,4.69343,4.69385,4.69206,4.6934,11000000.0
2008-07-17 17:34:00,4.69266,4.69306,4.69207,4.69236,12000000.0
2008-07-17 17:35:00,4.69363,4.69407,4.69234,4.69259,13000000.0
2008-07-17 17:36:00,4.69453,4.69495,4.69298,4.69485,14000000.0
2008-07-17 17:37:00,4.69465,4.6947,4.69344,4.69399,10000000.0
2008-07-17 17:38:00,4.69482,4.69534,4.69375,4.69534,7000000.0
2008-07-17 17:39:00,4.69599,4.69599,4.69394,4.69483,16000000.0
2008-07-17 17:40:00,4.69532,4.69587,4.69405,4.69446,17000000.0
2008-07-17 17:41:00,4.6957,4.6964,4.69473,4.69575,16000000.0
2008-07-17 17:42:00,4.69741,4.69801,4.69569,4.69795,16000000.0
2008-07-17 17:43:00,4.69816,4.69816,4.69582,4.69582,17000000.0
2008-07-17 17:44:00,4.69696,4.69716,4.6952,4.6952,8000000.0
2008-07-17 17:45:00,4.6964,4.69651,4.6951,4.69511,11000000.0
2008-07-17 17:46:00,4.69608,4.6972,4.69556,4.69631,9000000.0
2008-07-17 17:47:00,4.69734,4.69734,4.69482,4.69482,19000000.0
2008-07-17 17:48:00,4.69587,4.69627,4.69514,4.69597,16000000.0
2008-07-17 17:49:00,4.69591,4.69668,4.69494,4.69494,15000000.0
2008-07-17 17:50:00,4.6968,4.69692,4.69497,4.69597,11000000.0
2008-07-17 17:51:00,4.69672,4.69681,4.69512,4.69512,9000000.0
2008-07-17 17:52:00,4.69491,4.69605,4.69462,4.69485,11000000.0
2008-07-17 17:53:00,4.6957,4.69616,4.69436,4.69436,9000000.0
2008-07-17 17:54:00,4.69581,4.69589,4.69515,4.69515,10000000.0
2008-07-17 17:55:00,4.69638,4.69669,4.69542,4.69638,10000000.0
2008-07-17 17:56:00,4.69668,4.69668,4.69469,4.69561,16000000.0
2008-07-17 17:57:00,4.69647,4.69709,4.69504,4.69678,14000000.0
2008-07-17 17:58:00,4.69751,4.69775,4.69556,4.69708,24000000.0
2008-07-17 17:59:00,4.69716,4.69716,4.69613,4.69672,11000000.0
2008-07-17 18:00:00,4.69741,4.69766,4.69577,4.69577,10000000.0
2008-07-17 18:01:00,4.69661,4.6971,4.69556,4.69556,14000000.0
2008-07-17 18:02:00,4.69519,4.69668,4.69504,4.69515,12000000.0
2008-07-17 18:03:00,4.69515,4.69619,4.69487,4.69499,17000000.0
2008-07-17 18:04:00,4.69598,4.69637,4.69479,4.69512,15000000.0
2008-07-17 18:05:00,4.69516,4.69587,4.69411,4.69411,15000000.0
2008-07-17 18:06:00,4.69477,4.69561,4.69355,4.69446,15000000.0
2008-07-17 18:07:00,4.69445,4.69509,4.69347,4.69379,16000000.0
2008-07-17 18:08:00,4.69427,4.69546,4.6938,4.69461,16000000.0
2008-07-17 18:09:00,4.69508,4.69537,4.69411,4.69481,12000000.0
2008-07-17 18:10:00,4.69489,4.69567,4.69426,4.69487,17000000.0
2008-07-17 18:11:00,4.69386,4.69533,4.69384,4.69463,16000000.0
2008-07-17 18:12:00,4.69476,4.69564,4.69443,4.69564,13000000.0
2008-07-17 18:13:00,4.69545,4.69662,4.69507,4.69552,17000000.0
2008-07-17 18:14:00,4.69462,4.69581,4.69432,4.69506,13000000.0
2008-07-17 18:15:00,4.69523,4.69552,4.69441,4.69512,13000000.0
2008-07-17 18:16:00,4.69482,4.69552,4.69361,4.69436,15000000.0
2008-07-17 18:17:00,4.69395,4.69556,4.69335,4.69335,16000000.0
2008-07-17 18:18:00,4.69451,4.69466,4.69348,4.69364,18000000.0
2008-07-17 18:19:00,4.69351,4.69445,4.69274,4.69363,12000000.0
2008-07-17 18:20:00,4.69455,4.695,4.69321,4.69465,16000000.0
2008-07-17 18:21:00,4.69374,4.6954,4.69324,4.6954,19000000.0
2008-07-17 18:22:00,4.69492,4.69515,4.694,4.69451,20000000.0
2008-07-17 18:23:00,4.69455,4.695,4.69309,4.695,16000000.0
2008-07-17 18:24:00,4.69511,4.69511,4.69362,4.69429,14000000.0
2008-07-17 18:25:00,4.69471,4.69493,4.69261,4.69391,18000000.0
2008-07-17 18:26:00,4.69415,4.69416,4.69273,4.69388,9000000.0
2008-07-17 18:27:00,4.69384,4.69384,4.6921,4.69372,16000000.0
2008-07-17 18:28:00,4.69405,4.69405,4.692,4.69327,11000000.0
2008-07-17 18:29:00,4.69354,4.6938,4.69261,4.69277,15000000.0
2008-07-17 18:30:00,4.69398,4.69398,4.69218,4.6934,14000000.0
2008-07-17 18:31:00,4.69205,4.69327,4.69174,4.69293,19000000.0
2008-07-17 18:32:00,4.69279,4.69359,4.69136,4.69338,13000000.0
2008-07-17 18:33:00,4.69241,4.69334,4.6917,4.69222,13000000.0
2008-07-17 18:34:00,4.6928,4.69288,4.69186,4.69217,9000000.0
2008-07-17 18:35:00,4.69116,4.69248,4.69116,4.69172,14000000.0
2008-07-17 18:36:00,4.69234,4.69314,4.69157,4.693,12000000.0
2008-07-17 18:37:00,4.69303,4.69343,4.6919,4.6919,13000000.0
2008-07-17 18:38:00,4.69287,4.69401,4.69253,4.69401,17000000.0
2008-07-17 18:39:00,4.69315,4.69361,4.6925,4.69264,18000000.0
2008-07-17 18:40:00,4.69306,4.69347,4.6918,4.69226,14000000.0
2008-07-17 18:41:00,4.69239,4.69253,4.69131,4.69131,18000000.0
2008-07-17 18:42:00,4.69215,4.6931,4.69155,4.69155,14000000.0
2008-07-17 18:43:00,4.6933,4.6933,4.69141,4.6915,14000000.0
2008-07-17 18:44:00,4.69227,4.69298,4.69138,4.69271,12000000.0
2008-07-17 18:45:00,4.69249,4.6931,4.6915,4.6931,17000000.0
2008-07-17 18:46:00,4.69235,4.69299,4.69184,4.69225,15000000.0
2008-07-17 18:47:00,4.69311,4.69311,4.69165,4.69165,16000000.0
2008-07-17 18:48:00,4.69336,4.69357,4.69171,4.6923,11000000.0
2008-07-17 18:49:00,4.69268,4.69306,4.69223,4.69263,8000000.0
2008-07-17 18:50:00,4.6935,4.69461,4.69261,4.69366,16000000.0
2008-07-17 18:51:00,4.69443,4.69571,4.694,4.69464,19000000.0
2008-07-17 18:52:00,4.69605,4.6964,4.69527,4.69586,10000000.0
2008-07-17 18:53:00,4.69551,4.69556,4.69465,4.69484,10000000.0
2008-07-17 18:54:00,4.69376,4.69529,4.69329,4.69387,11000000.0
2008-07-17 18:55:00,4.69291,4.69543,4.69291,4.69469,8000000.0
2008-07-17 18:56:00,4.69408,4.69544,4.69328,4.69537,16000000.0
2008-07-17 18:57:00,4.69443,4.69652,4.69426,4.69652,8000000.0
2008-07-17 18:58:00,4.69629,4.69686,4.69507,4.69686,13000000.0
2008-07-17 18:59:00,4.69618,4.69681,4.695,4.69649,17000000.0
2008-07-17 19:00:00,4.69559,4.69664,4.69476,4.69541,13000000.0
2008-07-17 19:01:00,4.69656,4.69656,4.69511,4.69541,12000000.0
2008-07-17 19:02:00,4.69504,4.69687,4.69504,4.69615,16000000.0
2008-07-17 19:03:00,4.69492,4.69681,4.69492,4.69572,17000000.0
2008-07-17 19:04:00,4.6972,4.6972,4.69538,4.69586,12000000.0
2008-07-17 19:05:00,4.69667,4.6972,4.69525,4.6972,17000000.0
2008-07-17 19:06:00,4.6973,4.69917,4.69689,4.69917,7000000.0
2008-07-17 19:07:00,4.69849,4.69918,4.69728,4.69772,20000000.0
2008-07-17 19:08:00,4.69829,4.69848,4.69645,4.69792,21000000.0
2008-07-17 19:09:00,4.69794,4.69838,4.69696,4.6975,16000000.0
2008-07-17 19:10:00,4.69855,4.69874,4.69737,4.6975,14000000.0
2008-07-17 19:11:00,4.69955,4.70042,4.69841,4.69929,12000000.0
2008-07-17 19:12:00,4.69966,4.70091,4.69809,4.70037,18000000.0
2008-07-17 19:13:00,4.70221,4.70306,4.70052,4.70193,14000000.0
2008-07-17 19:14:00,4.70098,4.70144,4.699,4.70074,18000000.0
2008-07-17 19:15:00,4.70112,4.70151,4.69949,4.69991,9000000.0
2008-07-17 19:16:00,4.70205,4.70205,4.69987,4.70036,12000000.0
2008-07-17 19:17:00,4.70163,4.70279,4.7005,4.70171,14000000.0
2008-07-17 19:18:00,4.70271,4.70271,4.70125,4.70205,16000000.0
2008-07-17 19:19:00,4.70305,4.70329,4.70114,4.70114,7000000.0
2008-07-17 19:20:00,4.70265,4.70301,4.70085,4.70145,8000000.0
2008-07-17 19:21:00,4.70172,4.70215,4.69999,4.70188,18000000.0
2008-07-17 19:22:00,4.70155,4.70197,4.70082,4.7017,9000000.0
2008-07-17 19:23:00,4.70097,4.70126,4.69857,4.69857,10000000.0
2008-07-17 19:24:00,4.69961,4.70036,4.69859,4.69859,11000000.0
2008-07-17 19:25:00,4.69951,4.70086,4.69862,4.69866,17000000.0
2008-07-17 19:26:00,4.7003,4.7003,4.69824,4.69824,11000000.0
2008-07-17 19:27:00,4.6993,4.70056,4.6986,4.69964,13000000.0
2008-07-17 19:28:00,4.69984,4.70038,4.69932,4.69937,10000000.0
2008-07-17 19:29:00,4.70068,4.70068,4.69951,4.6998,11000000.0
2008-07-17 19:30:00,4.70011,4.7016,4.69961,4.70067,12000000.0
2008-07-17 19:31:00,4.70192,4.70192,4.70019,4.70163,8000000.0
2008-07-17 19:32:00,4.70163,4.70163,4.70026,4.7006,11000000.0
2008-07-17 19:33:00,4.70258,4.70335,4.70059,4.70249,13000000.0
2008-07-17 19:34:00,4.70363,4.70411,4.70208,4.70411,12000000.0
2008-07-17 19:35:00,4.70421,4.70519,4.70297,4.70383,13000000.0
2008-07-17 19:36:00,4.70461,4.70495,4.70315,4.70491,12000000.0
2008-07-17 19:37:00,4.70431,4.70464,4.70326,4.70334,8000000.0
2008-07-17 19:38:00,4.70326,4.70386,4.7022,4.70374,20000000.0
2008-07-17 19:39:00,4.70335,4.70518,4.70293,4.70433,11000000.0
2008-07-17 19:40:00,4.70581,4.70594,4.70474,4.70486,11000000.0
2008-07-17 19:41:00,4.70412,4.70688,4.70412,4.70672,9000000.0
2008-07-17 19:42:00,4.70663,4.70763,4.70641,4.70763,10000000.0
2008-07-17 19:43:00,4.70763,4.70763,4.70484,4.70565,14000000.0
2008-07-17 19:44:00,4.7057,4.7066,4.70474,4.70582,15000000.0
2008-07-17 19:45:00,4.70544,4.70567,4.70337,4.70516,12000000.0
2008-07-17 19:46:00,4.70452,4.70537,4.70384,4.70434,11000000.0
2008-07-17 19:47:00,4.70538,4.70538,4.70396,4.70514,10000000.0
2008-07-17 19:48:00,4.70609,4.70867,4.70497,4.70867,9000000.0
2008-07-17 19:49:00,4.70783,4.70819,4.70631,4.70729,16000000.0
2008-07-17 19:50:00,4.70609,4.70651,4.70542,4.70636,10000000.0
2008-07-17 19:51:00,4.70723,4.70791,4.70613,4.70791,11000000.0
2008-07-17 19:52:00,4.70681,4.70804,4.70597,4.70732,19000000.0
2008-07-17 19:53:00,4.70686,4.70893,4.70686,4.70826,19000000.0
2008-07-17 19:54:00,4.70782,4.70845,4.706,4.70651,14000000.0
2008-07-17 19:55:00,4.70802,4.70892,4.70659,4.70732,16000000.0
2008-07-17 19:56:00,4.70778,4.70881,4.70592,4.70634,12000000.0
2008-07-17 19:57:00,4.70692,4.7073,4.70577,4.70632,14000000.0
2008-07-17 19:58:00,4.70733,4.7081,4.70592,4.70675,13000000.0
2008-07-17 19:59:00,4.70634,4.70717,4.70593,4.70665,10000000.0
2008-07-17 20:00:00,4.70631,4.70655,4.70525,4.70617,15000000.0
2008-07-17 20:01:00,4.70694,4.70718,4.70467,4.70507,14000000.0
2008-07-17 20:02:00,4.7062,4.70626,4.70537,4.70567,8000000.0
2008-07-17 20:03:00,4.70702,4.70855,4.70544,4.70724,13000000.0
2008-07-17 20:04:00,4.70876,4.70993,4.70828,4.70948,12000000.0
2008-07-17 20:05:00,4.70843,4.70994,4.70828,4.70951,11000000.0
2008-07-17 20:06:00,4.71019,4.71118,4.70896,4.71003,10000000.0
2008-07-17 20:07:00,4.71181,4.71382,4.71061,4.71317,13000000.0
2008-07-17 20:08:00,4.71302,4.71323,4.71152,4.71276,16000000.0
2008-07-17 20:09:00,4.71218,4.71299,4.7106,4.71113,17000000.0
2008-07-17 20:10:00,4.71233,4.71233,4.70997,4.71142,10000000.0
2008-07-17 20:11:00,4.71229,4.71386,4.7113,4.71249,13000000.0
2008-07-17 20:12:00,4.714,4.71476,4.71303,4.71312,15000000.0
2008-07-17 20:13:00,4.71349,4.71349,4.71193,4.71215,13000000.0
2008-07-17 20:14:00,4.71329,4.71364,4.71219,4.71219,8000000.0
2008-07-17 20:15:00,4.71175,4.71238,4.71064,4.71181,10000000.0
2008-07-17 20:16:00,4.71059,4.71107,4.70963,4.71005,14000000.0
2008-07-17 20:17:00,4.71051,4.71101,4.70807,4.70807,13000000.0
2008-07-17 20:18:00,4.7081,4.70988,4.7081,4.70978,7000000.0
2008-07-17 20:19:00,4.70957,4.71065,4.70885,4.71065,11000000.0
2008-07-17 20:20:00,4.71142,4.71177,4.70908,4.71177,19000000.0
2008-07-17 20:21:00,4.71237,4.71308,4.71146,4.71204,11000000.0
2008-07-17 20:22:00,4.71362,4.71371,4.71148,4.71311,11000000.0
2008-07-17 20:23:00,4.71375,4.71624,4.71371,4.71609,13000000.0
2008-07-17 20:24:00,4.71684,4.71684,4.71523,4.71588,9000000.0
2008-07-17 20:25:00,4.71564,4.71645,4.71419,4.71619,18000000.0
2008-07-17 20:26:00,4.71677,4.71755,4.71635,4.71696,7000000.0
2008-07-17 20:27:00,4.71814,4.71825,4.71607,4.71765,9000000.0
2008-07-17 20:28:00,4.71834,4.71965,4.71738,4.71866,13000000.0
2008-07-17 20:29:00,4.71835,4.72048,4.71792,4.71905,14000000.0
2008-07-17 20:30:00,4.71844,4.71844,4.71519,4.71614,16000000.0
2008-07-17 20:31:00,4.71618,4.71618,4.71435,4.71515,22000000.0
2008-07-17 20:32:00,4.71541,4.71541,4.71351,4.71393,12000000.0
2008-07-17 20:33:00,4.71363,4.71363,4.71173,4.7119,13000000.0
2008-07-17 20:34:00,4.71179,4.71309,4.71096,4.71096,15000000.0
2008-07-17 20:35:00,4.711,4.71158,4.71002,4.71153,16000000.0
2008-07-17 20:36:00,4.71038,4.71206,4.70979,4.71206,15000000.0
2008-07-17 20:37:00,4.71156,4.71256,4.71082,4.71211,14000000.0
2008-07-17 20:38:00,4.71193,4.71304,4.71165,4.71247,13000000.0
2008-07-17 20:39:00,4.71169,4.71359,4.71169,4.71359,18000000.0
2008-07-17 20:40:00,4.71362,4.7138,4.71244,4.7127,14000000.0
2008-07-17 20:41:00,4.7115,4.71202,4.71043,4.71195,18000000.0
2008-07-17 20:42:00,4.71182,4.71182,4.71007,4.71097,12000000.0
2008-07-17 20:43:00,4.71152,4.71173,4.71022,4.71057,18000000.0
2008-07-17 20:44:00,4.71144,4.71149,4.70935,4.71019,18000000.0
2008-07-17 20:45:00,4.71037,4.71199,4.71022,4.71169,11000000.0
2008-07-17 20:46:00,4.71148,4.71279,4.71118,4.71279,18000000.0
2008-07-17 20:47:00,4.71275,4.713,4.71126,4.71229,20000000.0
2008-07-17 20:48:00,4.71176,4.7123,4.71092,4.71196,17000000.0
2008-07-17 20:49:00,4.71175,4.71194,4.71075,4.71101,16000000.0
2008-07-17 20:50:00,4.711,4.71165,4.71043,4.71119,8000000.0
2008-07-17 20:51:00,4.71087,4.71175,4.71039,4.71102,8000000.0
2008-07-17 20:52:00,4.7106,4.71155,4.71026,4.71135,12000000.0
2008-07-17 20:53:00,4.71192,4.71262,4.71081,4.71262,16000000.0
2008-07-17 20:54:00,4.71148,4.71286,4.7112,4.71186,15000000.0
2008-07-17 20:55:00,4.71221,4.71263,4.71159,4.71248,16000000.0
2008-07-17 20:56:00,4.71112,4.71151,4.7101,4.7101,7000000.0
2008-07-17 20:57:00,4.70982,4.71116,4.7093,4.70953,14000000.0
2008-07-17 20:58:00,4.70948,4.71023,4.70923,4.70966,10000000.0
2008-07-17 20:59:00,4.7101,4.71061,4.70891,4.70891,11000000.0
2008-07-17 21:00:00,4.70936,4.71031,4.7089,4.70908,14000000.0
2008-07-17 21:01:00,4.71019,4.7116,4.71019,4.71077,12000000.0
2008-07-17 21:02:00,4.71178,4.71194,4.71092,4.71133,17000000.0
2008-07-17 21:03:00,4.71251,4.71251,4.71113,4.7117,11000000.0
2008-07-17 21:04:00,4.71138,4.7124,4.71058,4.71154,10000000.0
2008-07-17 21:05:00,4.71097,4.71147,4.71035,4.71093,8000000.0
2008-07-17 21:06:00,4.71131,4.71176,4.71082,4.71119,13000000.0
2008-07-17 21:07:00,4.71173,4.71278,4.71071,4.71246,14000000.0
2008-07-17 21:08:00,4.71292,4.71292,4.71114,4.71114,8000000.0
2008-07-17 21:09:00,4.71108,4.71165,4.70938,4.70945,13000000.0
2008-07-17 21:10:00,4.70904,4.71046,4.70826,4.70885,17000000.0
2008-07-17 21:11:00,4.70916,4.71003,4.70872,4.70936,15000000.0
2008-07-17 21:12:00,4.70837,4.7089,4.70733,4.7079,11000000.0
2008-07-17 21:13:00,4.70856,4.70856,4.70658,4.70671,12000000.0
2008-07-17 21:14:00,4.70687,4.70802,4.70632,4.70706,14000000.0
2008-07-17 21:15:00,4.70867,4.7087,4.70691,4.70843,13000000.0
2008-07-17 21:16:00,4.70734,4.70824,4.7067,4.70718,12000000.0
2008-07-17 21:17:00,4.70698,4.70812,4.70667,4.70713,16000000.0
2008-07-17 21:18:00,4.70853,4.70853,4.70723,4.70774,15000000.0
2008-07-17 21:19:00,4.70903,4.70903,4.70702,4.70752,15000000.0
2008-07-17 21:20:00,4.70725,4.70859,4.70712,4.70812,8000000.0
2008-07-17 21:21:00,4.70748,4.70861,4.70719,4.70823,17000000.0
2008-07-17 21:22:00,4.70786,4.70838,4.70729,4.70789,11000000.0
2008-07-17 21:23:00,4.70788,4.70877,4.70684,4.70818,23000000.0
2008-07-17 21:24:00,4.70825,4.70851,4.70706,4.70794,13000000.0
2008-07-17 21:25:00,4.70729,4.70812,4.70683,4.70731,15000000.0
2008-07-17 21:26:00,4.70682,4.70682,4.70373,4.70497,10000000.0
2008-07-17 21:27:00,4.70468,4.70524,4.7039,4.70428,10000000.0
2008-07-17 21:28:00,4.70601,4.70607,4.70513,4.70522,13000000.0
2008-07-17 21:29:00,4.70555,4.70618,4.70489,4.70618,10000000.0
2008-07-17 21:30:00,4.70563,4.7058,4.70452,4.70482,16000000.0
2008-07-17 21:31:00,4.70503,4.70678,4.705,4.70524,18000000.0
2008-07-17 21:32:00,4.70683,4.70683,4.70495,4.70537,15000000.0
2008-07-17 21:33:00,4.70675,4.70675,4.70558,4.7062,13000000.0
2008-07-17 21:34:00,4.70675,4.70708,4.70587,4.70643,9000000.0
2008-07-17 21:35:00,4.70675,4.7075,4.70598,4.7075,8000000.0
2008-07-17 21:36:00,4.7058,4.70717,4.70564,4.70614,18000000.0
2008-07-17 21:37:00,4.70677,4.7072,4.70549,4.70679,22000000.0
2008-07-17 21:38:00,4.70589,4.70594,4.70494,4.70524,9000000.0
2008-07-17 21:39:00,4.70657,4.70657,4.70473,4.70616,11000000.0
2008-07-17 21:40:00,4.70649,4.70649,4.7046,4.70559,19000000.0
2008-07-17 21:41:00,4.70572,4.70686,4.7055,4.70645,12000000.0
2008-07-17 21:42:00,4.70541,4.70624,4.70506,4.70544,11000000.0
2008-07-17 21:43:00,4.70562,4.70612,4.70509,4.70555,14000000.0
2008-07-17 21:44:00,4.705,4.70665,4.705,4.70562,13000000.0
2008-07-17 21:45:00,4.70501,4.70636,4.7046,4.70496,12000000.0
2008-07-17 21:46:00,4.70599,4.7067,4.70514,4.70577,14000000.0
2008-07-17 21:47:00,4.70613,4.70686,4.70531,4.7056,17000000.0
2008-07-17 21:48:00,4.70492,4.70619,4.70492,4.70619,16000000.0
2008-07-17 21:49:00,4.70587,4.70615,4.70451,4.70494,14000000.0
2008-07-17 21:50:00,4.70525,4.70638,4.70452,4.70452,13000000.0
2008-07-17 21:51:00,4.70625,4.70714,4.7052,4.70702,14000000.0
2008-07-17 21:52:00,4.70574,4.7069,4.70561,4.70561,17000000.0
2008-07-17 21:53:00,4.70549,4.70669,4.70549,4.70599,27000000.0
2008-07-17 21:54:00,4.70597,4.70689,4.70593,4.70673,10000000.0
2008-07-17 21:55:00,4.70625,4.70625,4.70452,4.7053,8000000.0
2008-07-17 21:56:00,4.70408,4.70573,4.70395,4.70438,16000000.0
2008-07-17 21:57:00,4.7051,4.70581,4.7044,4.70501,18000000.0
2008-07-17 21:58:00,4.70462,4.70577,4.70452,4.70458,18000000.0
2008-07-17 21:59:00,4.7048,4.70575,4.70433,4.70512,17000000.0
2008-07-17 22:00:00,4.70585,4.70596,4.70442,4.70442,9000000.0
2008-07-17 22:01:00,4.70537,4.7058,4.70396,4.70402,22000000.0
2008-07-17 22:02:00,4.70481,4.70514,4.7041,4.70475,11000000.0
2008-07-17 22:03:00,4.70491,4.7051,4.70398,4.70486,16000000.0
2008-07-17 22:04:00,4.70444,4.70519,4.70401,4.70508,12000000.0
2008-07-17 22:05:00,4.70393,4.70483,4.70393,4.70457,7000000.0
2008-07-17 22:06:00,4.70468,4.70569,4.70403,4.70468,15000000.0
2008-07-17 22:07:00,4.70529,4.70586,4.70444,4.70586,19000000.0
2008-07-17 22:08:00,4.70454,4.706,4.70445,4.70522,11000000.0
2008-07-17 22:09:00,4.70511,4.70524,4.70411,4.70428,10000000.0
2008-07-17 22:10:00,4.70397,4.70397,4.69818,4.70005,10000000.0
2008-07-17 22:11:00,4.69902,4.70279,4.69902,4.70258,18000000.0
2008-07-17 22:12:00,4.70222,4.70278,4.70109,4.70274,11000000.0
2008-07-17 22:13:00,4.70278,4.70377,4.70259,4.70335,14000000.0
2008-07-17 22:14:00,4.70369,4.70483,4.70224,4.70427,24000000.0
2008-07-17 22:15:00,4.70418,4.70516,4.70297,4.70321,13000000.0
2008-07-17 22:16:00,4.7031,4.7031,4.70045,4.70103,13000000.0
2008-07-17 22:17:00,4.70254,4.70256,4.7011,4.70125,8000000.0
2008-07-17 22:18:00,4.70217,4.70229,4.70024,4.70179,13000000.0
2008-07-17 22:19:00,4.7017,4.70232,4.70088,4.70146,14000000.0
2008-07-17 22:20:00,4.70178,4.70186,4.69993,4.70099,21000000.0
2008-07-17 22:21:00,4.70037,4.70037,4.69853,4.69858,13000000.0
2008-07-17 22:22:00,4.69802,4.69831,4.69642,4.69798,12000000.0
2008-07-17 22:23:00,4.69656,4.6982,4.69594,4.69594,18000000.0
2008-07-17 22:24:00,4.69712,4.69847,4.6967,4.69774,14000000.0
2008-07-17 22:25:00,4.69856,4.69856,4.69726,4.69777,13000000.0
2008-07-17 22:26:00,4.69789,4.69904,4.69728,4.69748,13000000.0
2008-07-17 22:27:00,4.69854,4.69974,4.69847,4.69954,16000000.0
2008-07-17 22:28:00,4.69925,4.70011,4.69841,4.69918,13000000.0
2008-07-17 22:29:00,4.69991,4.70022,4.69855,4.69962,21000000.0
2008-07-17 22:30:00,4.69962,4.69988,4.69851,4.6996,17000000.0
2008-07-17 22:31:00,4.69909,4.70002,4.69894,4.69931,10000000.0
2008-07-17 22:32:00,4.6993,4.69977,4.69828,4.69933,13000000.0
2008-07-17 22:33:00,4.69919,4.69972,4.69783,4.69854,13000000.0
2008-07-17 22:34:00,4.69936,4.70084,4.69824,4.69868,13000000.0
2008-07-17 22:35:00,4.69942,4.69981,4.69852,4.69914,19000000.0
2008-07-17 22:36:00,4.69955,4.69955,4.69851,4.69939,14000000.0
2008-07-17 22:37:00,4.69993,4.70081,4.69894,4.69986,17000000.0
2008-07-17 22:38:00,4.69948,4.69999,4.69887,4.69965,9000000.0
2008-07-17 22:39:00,4.69961,4.70044,4.69928,4.6999,20000000.0
2008-07-17 22:40:00,4.70044,4.7008,4.69966,4.70054,13000000.0
2008-07-17 22:41:00,4.69999,4.70031,4.69885,4.69885,13000000.0
2008-07-17 22:42:00,4.69949,4.69977,4.69879,4.69916,10000000.0
2008-07-17 22:43:00,4.69902,4.69992,4.69824,4.69911,15000000.0
2008-07-17 22:44:00,4.69968,4.69997,4.69829,4.69887,16000000.0
2008-07-17 22:45:00,4.69812,4.69992,4.69791,4.69916,14000000.0
2008-07-17 22:46:00,4.69847,4.6995,4.69659,4.69724,12000000.0
2008-07-17 22:47:00,4.69638,4.69835,4.69607,4.69822,7000000.0
2008-07-17 22:48:00,4.69772,4.69803,4.69628,4.69659,16000000.0
2008-07-17 22:49:00,4.69669,4.69776,4.69635,4.69713,10000000.0
2008-07-17 22:50:00,4.69647,4.69661,4.69472,4.69596,15000000.0
2008-07-17 22:51:00,4.69625,4.69672,4.69461,4.69521,17000000.0
2008-07-17 22:52:00,4.69622,4.69634,4.69559,4.69611,10000000.0
2008-07-17 22:53:00,4.69663,4.69663,4.6949,4.69529,20000000.0
2008-07-17 22:54:00,4.6961,4.69659,4.69581,4.69623,10000000.0
2008-07-17 22:55:00,4.69638,4.69675,4.69575,4.69643,12000000.0
2008-07-17 22:56:00,4.69588,4.69704,4.69588,4.69661,9000000.0
2008-07-17 22:57:00,4.69727,4.69954,4.69681,4.69684,18000000.0
2008-07-17 22:58:00,4.69706,4.69724,4.69567,4.69715,13000000.0
2008-07-17 22:59:00,4.69626,4.69661,4.69542,4.69626,10000000.0
2008-07-17 23:00:00,4.696,4.69947,4.69598,4.69717,17000000.0
2008-07-17 23:01:00,4.69516,4.69694,4.69516,4.69533,13000000.0
2008-07-17 23:02:00,4.69644,4.69673,4.6958,4.69635,7000000.0
2008-07-17 23:03:00,4.69632,4.69657,4.69558,4.69646,16000000.0
2008-07-17 23:04:00,4.69668,4.69668,4.69555,4.69618,12000000.0
2008-07-17 23:05:00,4.69628,4.69697,4.69576,4.69618,11000000.0
2008-07-17 23:06:00,4.69571,4.69656,4.69569,4.69569,11000000.0
2008-07-17 23:07:00,4.69627,4.69677,4.69498,4.69629,13000000.0
2008-07-17 23:08:00,4.69628,4.69646,4.69521,4.69566,20000000.0
2008-07-17 23:09:00,4.69603,4.69687,4.695,4.6956,16000000.0
2008-07-17 23:10:00,4.69576,4.69666,4.69496,4.69561,16000000.0
2008-07-17 23:11:00,4.69505,4.69645,4.69505,4.69558,10000000.0
2008-07-17 23:12:00,4.6951,4.6961,4.6947,4.69555,12000000.0
2008-07-17 23:13:00,4.69552,4.69599,4.69494,4.69576,16000000.0
2008-07-17 23:14:00,4.69563,4.69642,4.69519,4.69625,9000000.0
2008-07-17 23:15:00,4.69656,4.69697,4.69567,4.6965,9000000.0
2008-07-17 23:16:00,4.69677,4.69677,4.6953,4.69578,18000000.0
2008-07-17 23:17:00,4.69625,4.69646,4.69541,4.69565,8000000.0
2008-07-17 23:18:00,4.69572,4.69662,4.69552,4.69612,10000000.0
2008-07-17 23:19:00,4.69693,4.69726,4.69574,4.6968,9000000.0
2008-07-17 23:20:00,4.69659,4.69782,4.69612,4.6972,17000000.0
2008-07-17 23:21:00,4.69736,4.69754,4.69651,4.69692,11000000.0
2008-07-17 23:22:00,4.69687,4.6975,4.69585,4.69716,12000000.0
2008-07-17 23:23:00,4.69691,4.69752,4.69605,4.69718,12000000.0
2008-07-17 23:24:00,4.69717,4.69789,4.69629,4.69789,12000000.0
2008-07-17 23:25:00,4.69661,4.6971,4.6965,4.69705,9000000.0
2008-07-17 23:26:00,4.69578,4.69724,4.6955,4.69604,14000000.0
2008-07-17 23:27:00,4.6967,4.6967,4.69555,4.69594,17000000.0
2008-07-17 23:28:00,4.69706,4.69706,4.69585,4.69648,15000000.0
2008-07-17 23:29:00,4.69704,4.69707,4.69584,4.69604,11000000.0
2008-07-17 23:30:00,4.69565,4.69625,4.6947,4.69578,14000000.0
2008-07-17 23:31:00,4.69653,4.697,4.69575,4.69612,7000000.0
2008-07-17 23:32:00,4.69676,4.69684,4.69544,4.69544,15000000.0
2008-07-17 23:33:00,4.69589,4.69722,4.69548,4.69679,7000000.0
2008-07-17 23:34:00,4.69598,4.69703,4.69576,4.69703,10000000.0
2008-07-17 23:35:00,4.69628,4.69735,4.6957,4.69579,12000000.0
2008-07-17 23:36:00,4.69591,4.69679,4.69542,4.69634,10000000.0
2008-07-17 23:37:00,4.69687,4.69687,4.69598,4.69621,14000000.0
2008-07-17 23:38:00,4.69683,4.69698,4.69597,4.69667,17000000.0
2008-07-17 23:39:00,4.69618,4.69679,4.69618,4.6964,9000000.0
2008-07-17 23:40:00,4.6972,4.69755,4.69601,4.69679,12000000.0
2008-07-17 23:41:00,4.69708,4.69715,4.69631,4.69704,9000000.0
2008-07-17 23:42:00,4.69697,4.69736,4.69689,4.69699,15000000.0
2008-07-17 23:43:00,4.69687,4.69785,4.69617,4.69676,13000000.0
2008-07-17 23:44:00,4.69643,4.69771,4.6963,4.69727,8000000.0
2008-07-17 23:45:00,4.69699,4.69742,4.69624,4.69691,12000000.0
2008-07-17 23:46:00,4.6971,4.69716,4.69682,4.6969,20000000.0
2008-07-17 23:47:00,4.69687,4.6972,4.69687,4.69692,19000000.0
2008-07-17 23:48:00,4.6969,4.69766,4.69644,4.69678,14000000.0
2008-07-17 23:49:00,4.69694,4.69826,4.6969,4.69775,12000000.0
2008-07-17 23:50:00,4.69713,4.69798,4.69713,4.69786,10000000.0
2008-07-17 23:51:00,4.69755,4.69762,4.69728,4.69761,14000000.0
2008-07-17 23:52:00,4.69791,4.69825,4.69714,4.69745,13000000.0
2008-07-17 23:53:00,4.69846,4.70097,4.69822,4.69863,16000000.0
2008-07-17 23:54:00,4.69849,4.69879,4.69695,4.69785,13000000.0
2008-07-17 23:55:00,4.69674,4.69813,4.69652,4.69738,16000000.0
2008-07-17 23:56:00,4.6977,4.69836,4.69687,4.69826,12000000.0
2008-07-17 23:57:00,4.69812,4.69812,4.69647,4.69653,14000000.0
2008-07-17 23:58:00,4.69746,4.69831,4.69669,4.69831,16000000.0
2008-07-17 23:59:00,4.69824,4.69835,4.69732,4.69835,12000000.0
2008-07-18 00:00:00,4.69794,4.69916,4.69745,4.69812,17000000.0
2008-07-18 00:01:00,4.69833,4.69907,4.69772,4.69861,12000000.0
2008-07-18 00:02:00,4.69932,4.69933,4.69763,4.69763,11000000.0
2008-07-18 00:03:00,4.69858,4.69858,4.69734,4.69853,7000000.0
2008-07-18 00:04:00,4.69803,4.69865,4.69725,4.69741,16000000.0
2008-07-18 00:05:00,4.69841,4.69847,4.69711,4.69772,17000000.0
2008-07-18 00:06:00,4.69738,4.69865,4.69723,4.69856,10000000.0
2008-07-18 00:07:00,4.69834,4.69865,4.69723,4.69811,19000000.0
2008-07-18 00:08:00,4.6985,4.69934,4.69806,4.69898,9000000.0
2008-07-18 00:09:00,4.69904,4.69972,4.69851,4.699,19000000.0
2008-07-18 00:10:00,4.69935,4.69935,4.69757,4.69846,16000000.0
2008-07-18 00:11:00,4.69858,4.69885,4.69803,4.69803,9000000.0
2008-07-18 00:12:00,4.69967,4.69967,4.69824,4.69824,11000000.0
2008-07-18 00:13:00,4.69908,4.69936,4.69879,4.69925,8000000.0
2008-07-18 00:14:00,4.6994,4.69956,4.69865,4.6992,9000000.0
2008-07-18 00:15:00,4.69952,4.69966,4.69894,4.69916,15000000.0
2008-07-18 00:16:00,4.69928,4.70024,4.69906,4.70024,18000000.0
2008-07-18 00:17:00,4.69993,4.70004,4.69903,4.69953,21000000.0
2008-07-18 00:18:00,4.69909,4.70065,4.69909,4.69969,16000000.0
2008-07-18 00:19:00,4.70071,4.70094,4.6992,4.69972,12000000.0
2008-07-18 00:20:00,4.70052,4.70052,4.69843,4.69933,13000000.0
2008-07-18 00:21:00,4.69944,4.69957,4.69823,4.69849,13000000.0
2008-07-18 00:22:00,4.6995,4.70068,4.69896,4.70011,13000000.0
2008-07-18 00:23:00,4.69969,4.70023,4.69874,4.69952,11000000.0
2008-07-18 00:24:00,4.69825,4.69972,4.69825,4.69935,10000000.0
2008-07-18 00:25:00,4.69934,4.6996,4.69875,4.69899,16000000.0
2008-07-18 00:26:00,4.69948,4.69948,4.69861,4.69861,13000000.0
2008-07-18 00:27:00,4.69887,4.69923,4.69806,4.69891,16000000.0
2008-07-18 00:28:00,4.69941,4.6998,4.6987,4.69974,13000000.0
2008-07-18 00:29:00,4.69924,4.6997,4.69889,4.69889,10000000.0
2008-07-18 00:30:00,4.69874,4.69959,4.6987,4.6994,15000000.0
2008-07-18 00:31:00,4.69966,4.70019,4.69897,4.69911,18000000.0
2008-07-18 00:32:00,4.6992,4.70003,4.699,4.69934,14000000.0
2008-07-18 00:33:00,4.69923,4.69983,4.69899,4.69975,13000000.0
2008-07-18 00:34:00,4.69977,4.7004,4.69872,4.7004,11000000.0
2008-07-18 00:35:00,4.69988,4.70051,4.69919,4.70006,13000000.0
2008-07-18 00:36:00,4.69964,4.70046,4.69926,4.69926,12000000.0
2008-07-18 00:37:00,4.69976,4.70058,4.69976,4.70058,10000000.0
2008-07-18 00:38:00,4.69952,4.7007,4.69952,4.70024,11000000.0
2008-07-18 00:39:00,4.70019,4.70104,4.69996,4.7009,16000000.0
2008-07-18 00:40:00,4.70059,4.70117,4.69958,4.70113,10000000.0
2008-07-18 00:41:00,4.70062,4.70126,4.70002,4.70036,15000000.0
2008-07-18 00:42:00,4.70105,4.70105,4.69888,4.69955,10000000.0
2008-07-18 00:43:00,4.69951,4.69969,4.69845,4.69919,8000000.0
2008-07-18 00:44:00,4.69896,4.69998,4.69872,4.69998,7000000.0
2008-07-18 00:45:00,4.69957,4.69982,4.69899,4.69979,10000000.0
2008-07-18 00:46:00,4.69845,4.69865,4.69845,4.69858,18000000.0
2008-07-18 00:47:00,4.69973,4.7001,4.69894,4.69933,18000000.0
2008-07-18 00:48:00,4.69992,4.70031,4.69932,4.70018,15000000.0
2008-07-18 00:49:00,4.6997,4.70082,4.69968,4.70053,19000000.0
2008-07-18 00:50:00,4.7002,4.70089,4.69971,4.69971,15000000.0
2008-07-18 00:51:00,4.70006,4.7005,4.69938,4.69985,12000000.0
2008-07-18 00:52:00,4.69938,4.70045,4.69938,4.70015,15000000.0
2008-07-18 00:53:00,4.69903,4.7001,4.69903,4.69947,9000000.0
2008-07-18 00:54:00,4.69945,4.70033,4.69888,4.69909,17000000.0
2008-07-18 00:55:00,4.69938,4.69999,4.69915,4.69999,11000000.0
2008-07-18 00:56:00,4.69916,4.70001,4.69884,4.69987,23000000.0
2008-07-18 00:57:00,4.69937,4.69941,4.69858,4.69928,11000000.0
2008-07-18 00:58:00,4.69919,4.69945,4.69857,4.69857,11000000.0
2008-07-18 00:59:00,4.69952,4.70031,4.69924,4.70019,11000000.0
2008-07-18 01:00:00,4.70007,4.70007,4.69888,4.70003,14000000.0
2008-07-18 01:01:00,4.69992,4.70016,4.69934,4.70016,9000000.0
2008-07-18 01:02:00,4.69975,4.70006,4.69889,4.69889,13000000.0
2008-07-18 01:03:00,4.69971,4.69996,4.69889,4.69994,18000000.0
2008-07-18 01:04:00,4.69937,4.69978,4.69878,4.69924,11000000.0
2008-07-18 01:05:00,4.69868,4.69983,4.69868,4.69938,13000000.0
2008-07-18 01:06:00,4.69917,4.70012,4.69897,4.69926,9000000.0
2008-07-18 01:07:00,4.69944,4.70007,4.69902,4.69974,15000000.0
2008-07-18 01:08:00,4.69946,4.70001,4.69913,4.69959,15000000.0
2008-07-18 01:09:00,4.69885,4.69905,4.69885,4.69898,14000000.0
2008-07-18 01:10:00,4.6993,4.69997,4.69889,4.69945,13000000.0
2008-07-18 01:11:00,4.70021,4.70043,4.69943,4.69991,7000000.0
2008-07-18 01:12:00,4.69995,4.7003,4.69901,4.69919,17000000.0
2008-07-18 01:13:00,4.6992,4.7007,4.6992,4.70012,18000000.0
2008-07-18 01:14:00,4.69931,4.70106,4.69931,4.69988,14000000.0
2008-07-18 01:15:00,4.69993,4.70077,4.69967,4.70015,10000000.0
2008-07-18 01:16:00,4.70014,4.70081,4.69952,4.69956,18000000.0
2008-07-18 01:17:00,4.69982,4.70006,4.69926,4.70006,16000000.0
2008-07-18 01:18:00,4.69936,4.69982,4.6986,4.69882,13000000.0
2008-07-18 01:19:00,4.70052,4.70052,4.69934,4.69945,12000000.0
2008-07-18 01:20:00,4.70014,4.70014,4.69864,4.69893,15000000.0
2008-07-18 01:21:00,4.69959,4.70015,4.69887,4.70015,14000000.0
2008-07-18 01:22:00,4.70019,4.70058,4.69963,4.70022,13000000.0
2008-07-18 01:23:00,4.69943,4.70061,4.6993,4.69972,14000000.0
2008-07-18 01:24:00,4.69959,4.70055,4.69933,4.70043,15000000.0
2008-07-18 01:25:00,4.70044,4.70044,4.69962,4.69963,17000000.0
2008-07-18 01:26:00,4.70022,4.70027,4.69904,4.69977,14000000.0
2008-07-18 01:27:00,4.69984,4.70017,4.69932,4.69956,13000000.0
2008-07-18 01:28:00,4.69966,4.70008,4.69915,4.69926,9000000.0
2008-07-18 01:29:00,4.70038,4.70038,4.69926,4.69975,11000000.0
2008-07-18 01:30:00,4.69903,4.69955,4.69903,4.69955,20000000.0
2008-07-18 01:31:00,4.69965,4.69985,4.69965,4.69978,9000000.0
2008-07-18 01:32:00,4.70005,4.70023,4.69938,4.69938,7000000.0
2008-07-18 01:33:00,4.7003,4.70081,4.69944,4.69944,13000000.0
2008-07-18 01:34:00,4.69959,4.70019,4.69906,4.70012,10000000.0
2008-07-18 01:35:00,4.69956,4.70052,4.69895,4.69942,17000000.0
2008-07-18 01:36:00,4.7003,4.70037,4.69921,4.69996,16000000.0
2008-07-18 01:37:00,4.69981,4.70105,4.69955,4.70069,13000000.0
2008-07-18 01:38:00,4.69938,4.70046,4.69906,4.70037,15000000.0
2008-07-18 01:39:00,4.69976,4.70041,4.6991,4.69947,13000000.0
2008-07-18 01:40:00,4.69898,4.69905,4.69885,4.69885,14000000.0
2008-07-18 01:41:00,4.69955,4.69975,4.69955,4.69955,12000000.0
2008-07-18 01:42:00,4.70015,4.70046,4.69905,4.6998,14000000.0
2008-07-18 01:43:00,4.69997,4.70005,4.69985,4.69997,18000000.0
2008-07-18 01:44:00,4.70055,4.70055,4.69912,4.70052,12000000.0
2008-07-18 01:45:00,4.70019,4.70019,4.69928,4.6993,19000000.0
2008-07-18 01:46:00,4.69917,4.70034,4.69917,4.69959,15000000.0
2008-07-18 01:47:00,4.69961,4.6999,4.69952,4.6999,10000000.0
2008-07-18 01:48:00,4.69977,4.69983,4.69952,4.69983,14000000.0
2008-07-18 01:49:00,4.69985,4.69985,4.69965,4.69965,16000000.0
2008-07-18 01:50:00,4.69913,4.70044,4.69913,4.70044,18000000.0
2008-07-18 01:51:00,4.69949,4.70024,4.69902,4.69902,16000000.0
2008-07-18 01:52:00,4.69995,4.70015,4.69995,4.69995,10000000.0
2008-07-18 01:53:00,4.69993,4.70018,4.69895,4.69945,15000000.0
2008-07-18 01:54:00,4.70003,4.70066,4.69928,4.69961,14000000.0
2008-07-18 01:55:00,4.70035,4.70035,4.69926,4.69926,14000000.0
2008-07-18 01:56:00,4.69958,4.69965,4.69945,4.69965,8000000.0
2008-07-18 01:57:00,4.69936,4.69987,4.69903,4.69966,10000000.0
2008-07-18 01:58:00,4.69875,4.69895,4.69875,4.69895,21000000.0
2008-07-18 01:59:00,4.69934,4.70021,4.6985,4.69881,16000000.0
2008-07-18 02:00:00,4.70028,4.70076,4.69865,4.69865,11000000.0
2008-07-18 02:01:00,4.69918,4.70028,4.69918,4.69964,11000000.0
2008-07-18 02:02:00,4.69925,4.69927,4.69902,4.69922,13000000.0
2008-07-18 02:03:00,4.70044,4.70083,4.69954,4.6996,8000000.0
2008-07-18 02:04:00,4.70067,4.70124,4.6999,4.70124,18000000.0
2008-07-18 02:05:00,4.70056,4.70129,4.7,4.70035,14000000.0
2008-07-18 02:06:00,4.70023,4.70145,4.69989,4.70067,18000000.0
2008-07-18 02:07:00,4.7007,4.70166,4.70041,4.70142,12000000.0
2008-07-18 02:08:00,4.70136,4.70196,4.70051,4.70168,12000000.0
2008-07-18 02:09:00,4.7009,4.70212,4.7009,4.70212,11000000.0
2008-07-18 02:10:00,4.70119,4.70262,4.70119,4.70262,10000000.0
2008-07-18 02:11:00,4.70241,4.70279,4.7013,4.70269,16000000.0
2008-07-18 02:12:00,4.70278,4.70311,4.70137,4.70137,17000000.0
2008-07-18 02:13:00,4.70261,4.70287,4.702,4.70203,9000000.0
2008-07-18 02:14:00,4.70332,4.70432,4.70241,4.7034,16000000.0
2008-07-18 02:15:00,4.70353,4.7048,4.70323,4.70408,15000000.0
2008-07-18 02:16:00,4.70423,4.7046,4.70323,4.70449,16000000.0
2008-07-18 02:17:00,4.70439,4.70468,4.70367,4.70436,14000000.0
2008-07-18 02:18:00,4.70473,4.70484,4.70305,4.70402,16000000.0
2008-07-18 02:19:00,4.70338,4.7035,4.70256,4.70279,11000000.0
2008-07-18 02:20:00,4.7029,4.7033,4.70245,4.70262,10000000.0
2008-07-18 02:21:00,4.70287,4.70406,4.70287,4.70327,18000000.0
2008-07-18 02:22:00,4.7039,4.70404,4.70291,4.7032,15000000.0
2008-07-18 02:23:00,4.70288,4.70307,4.70276,4.70292,16000000.0
2008-07-18 02:24:00,4.70329,4.70375,4.70271,4.70283,12000000.0
2008-07-18 02:25:00,4.70394,4.70425,4.70288,4.70337,18000000.0
2008-07-18 02:26:00,4.7033,4.70394,4.70271,4.70271,8000000.0
2008-07-18 02:27:00,4.7047,4.70474,4.70314,4.70474,12000000.0
2008-07-18 02:28:00,4.70414,4.70813,4.70414,4.70813,15000000.0
2008-07-18 02:29:00,4.70775,4.70829,4.70671,4.70814,15000000.0
2008-07-18 02:30:00,4.70682,4.70746,4.70628,4.70687,19000000.0
2008-07-18 02:31:00,4.70705,4.70705,4.7056,4.70582,13000000.0
2008-07-18 02:32:00,4.70665,4.70728,4.70557,4.70632,17000000.0
2008-07-18 02:33:00,4.70613,4.70725,4.70575,4.70725,10000000.0
2008-07-18 02:34:00,4.7061,4.70761,4.7061,4.70664,11000000.0
2008-07-18 02:35:00,4.70622,4.70778,4.70622,4.70741,14000000.0
2008-07-18 02:36:00,4.70767,4.70767,4.70616,4.70637,13000000.0
2008-07-18 02:37:00,4.70662,4.70748,4.70648,4.70696,9000000.0
2008-07-18 02:38:00,4.70703,4.70758,4.70536,4.70536,12000000.0
2008-07-18 02:39:00,4.70567,4.70682,4.70524,4.70524,11000000.0
2008-07-18 02:40:00,4.7066,4.70704,4.70498,4.70559,19000000.0
2008-07-18 02:41:00,4.70586,4.70638,4.70516,4.7057,12000000.0
2008-07-18 02:42:00,4.70605,4.70651,4.70558,4.70651,11000000.0
2008-07-18 02:43:00,4.70613,4.70638,4.70525,4.70609,12000000.0
2008-07-18 02:44:00,4.70502,4.70589,4.70502,4.70589,9000000.0
2008-07-18 02:45:00,4.7054,4.70587,4.70396,4.70396,13000000.0
2008-07-18 02:46:00,4.70443,4.70524,4.70374,4.70374,11000000.0
2008-07-18 02:47:00,4.70468,4.70603,4.70412,4.70603,10000000.0
2008-07-18 02:48:00,4.70471,4.70551,4.70463,4.70498,11000000.0
2008-07-18 02:49:00,4.70578,4.70598,4.70439,4.70439,10000000.0
2008-07-18 02:50:00,4.70528,4.70596,4.70452,4.70596,17000000.0
2008-07-18 02:51:00,4.70497,4.70592,4.70435,4.70532,15000000.0
2008-07-18 02:52:00,4.70573,4.70698,4.70499,4.70602,13000000.0
2008-07-18 02:53:00,4.7064,4.70649,4.70504,4.70631,12000000.0
2008-07-18 02:54:00,4.70533,4.70559,4.70429,4.70493,13000000.0
2008-07-18 02:55:00,4.70497,4.70554,4.70361,4.70551,13000000.0
2008-07-18 02:56:00,4.70551,4.70724,4.70545,4.70702,13000000.0
2008-07-18 02:57:00,4.70828,4.70838,4.70656,4.70788,10000000.0
2008-07-18 02:58:00,4.70757,4.70877,4.70658,4.70811,15000000.0
2008-07-18 02:59:00,4.70819,4.70865,4.70709,4.70757,12000000.0
2008-07-18 03:00:00,4.7076,4.70809,4.70704,4.70782,17000000.0
2008-07-18 03:01:00,4.70622,4.70773,4.70611,4.70712,9000000.0
2008-07-18 03:02:00,4.70692,4.70773,4.70603,4.70738,15000000.0
2008-07-18 03:03:00,4.70667,4.70721,4.70575,4.70635,14000000.0
2008-07-18 03:04:00,4.70643,4.70701,4.70515,4.70589,11000000.0
2008-07-18 03:05:00,4.70543,4.70598,4.7047,4.70518,12000000.0
2008-07-18 03:06:00,4.70525,4.7058,4.70383,4.70546,12000000.0
2008-07-18 03:07:00,4.70359,4.70514,4.70359,4.70514,18000000.0
2008-07-18 03:08:00,4.7049,4.70561,4.70467,4.70534,9000000.0
2008-07-18 03:09:00,4.70606,4.70606,4.70521,4.70564,9000000.0
2008-07-18 03:10:00,4.70576,4.70576,4.7044,4.70454,11000000.0
2008-07-18 03:11:00,4.70448,4.70537,4.70409,4.7044,16000000.0
2008-07-18 03:12:00,4.70424,4.70543,4.70424,4.7049,8000000.0
2008-07-18 03:13:00,4.70566,4.70625,4.70514,4.70602,12000000.0
2008-07-18 03:14:00,4.70587,4.70621,4.70511,4.70621,16000000.0
2008-07-18 03:15:00,4.70581,4.70581,4.70448,4.70448,10000000.0
2008-07-18 03:16:00,4.70596,4.7064,4.70512,4.7064,16000000.0
2008-07-18 03:17:00,4.7051,4.70626,4.7051,4.70583,16000000.0
2008-07-18 03:18:00,4.70568,4.70623,4.70496,4.70496,9000000.0
2008-07-18 03:19:00,4.70568,4.70634,4.70508,4.70508,10000000.0
2008-07-18 03:20:00,4.70584,4.70657,4.70505,4.70605,20000000.0
2008-07-18 03:21:00,4.7064,4.70706,4.70627,4.70643,18000000.0
2008-07-18 03:22:00,4.70665,4.7073,4.70604,4.70648,15000000.0
2008-07-18 03:23:00,4.70657,4.70695,4.70531,4.70616,15000000.0
2008-07-18 03:24:00,4.70628,4.70631,4.7049,4.70505,12000000.0
2008-07-18 03:25:00,4.70485,4.70554,4.70462,4.70487,15000000.0
2008-07-18 03:26:00,4.70489,4.7054,4.7041,4.70442,19000000.0
2008-07-18 03:27:00,4.70521,4.70522,4.70383,4.70438,8000000.0
2008-07-18 03:28:00,4.70395,4.70494,4.70343,4.70388,13000000.0
2008-07-18 03:29:00,4.70431,4.70465,4.7034,4.7034,9000000.0
2008-07-18 03:30:00,4.70379,4.70536,4.70296,4.70536,17000000.0
2008-07-18 03:31:00,4.7049,4.70508,4.70347,4.70379,7000000.0
2008-07-18 03:32:00,4.70521,4.70554,4.70438,4.70484,15000000.0
2008-07-18 03:33:00,4.70455,4.70532,4.70396,4.70532,14000000.0
2008-07-18 03:34:00,4.7057,4.70589,4.70468,4.70531,13000000.0
2008-07-18 03:35:00,4.70405,4.70425,4.70405,4.70418,9000000.0
2008-07-18 03:36:00,4.7055,4.70613,4.7049,4.7049,13000000.0
2008-07-18 03:37:00,4.70611,4.70611,4.70488,4.70533,13000000.0
2008-07-18 03:38:00,4.70548,4.70589,4.70474,4.70521,14000000.0
2008-07-18 03:39:00,4.70524,4.70551,4.70459,4.70489,11000000.0
2008-07-18 03:40:00,4.705,4.70607,4.70472,4.70595,12000000.0
2008-07-18 03:41:00,4.70495,4.70561,4.70449,4.70449,19000000.0
2008-07-18 03:42:00,4.70478,4.70624,4.70436,4.70624,10000000.0
2008-07-18 03:43:00,4.70558,4.70587,4.70458,4.70587,12000000.0
2008-07-18 03:44:00,4.70558,4.70563,4.70466,4.70474,12000000.0
2008-07-18 03:45:00,4.70623,4.70623,4.70449,4.70544,14000000.0
2008-07-18 03:46:00,4.70511,4.70614,4.70476,4.70571,13000000.0
2008-07-18 03:47:00,4.70603,4.70623,4.70464,4.70563,9000000.0
2008-07-18 03:48:00,4.70552,4.70552,4.70446,4.70551,8000000.0
2008-07-18 03:49:00,4.70406,4.7055,4.70406,4.70457,19000000.0
2008-07-18 03:50:00,4.70488,4.70517,4.70378,4.70501,12000000.0
2008-07-18 03:51:00,4.70423,4.7049,4.70364,4.7048,15000000.0
2008-07-18 03:52:00,4.7052,4.7052,4.70435,4.70513,11000000.0
2008-07-18 03:53:00,4.70371,4.7047,4.70323,4.70323,12000000.0
2008-07-18 03:54:00,4.70385,4.70441,4.70322,4.70441,12000000.0
2008-07-18 03:55:00,4.70369,4.70467,4.70353,4.70388,12000000.0
2008-07-18 03:56:00,4.70373,4.70477,4.70363,4.70391,14000000.0
2008-07-18 03:57:00,4.70533,4.70533,4.70342,4.70438,15000000.0
2008-07-18 03:58:00,4.70439,4.70516,4.70376,4.70512,12000000.0
2008-07-18 03:59:00,4.70428,4.70526,4.70392,4.70392,17000000.0
2008-07-18 04:00:00,4.70386,4.70587,4.70386,4.705,14000000.0
2008-07-18 04:01:00,4.70513,4.70569,4.70487,4.70498,13000000.0
2008-07-18 04:02:00,4.70555,4.70569,4.70428,4.70461,16000000.0
2008-07-18 04:03:00,4.7049,4.70579,4.70434,4.70541,14000000.0
2008-07-18 04:04:00,4.70487,4.70595,4.70452,4.70595,19000000.0
2008-07-18 04:05:00,4.70467,4.70569,4.70467,4.70569,12000000.0
2008-07-18 04:06:00,4.70532,4.70586,4.7049,4.70563,18000000.0
2008-07-18 04:07:00,4.70578,4.70592,4.70483,4.70494,16000000.0
2008-07-18 04:08:00,4.70445,4.70536,4.70445,4.70536,8000000.0
2008-07-18 04:09:00,4.70508,4.70574,4.70428,4.70574,13000000.0
2008-07-18 04:10:00,4.70556,4.70575,4.70481,4.70481,14000000.0
2008-07-18 04:11:00,4.70539,4.7056,4.70442,4.70497,18000000.0
2008-07-18 04:12:00,4.70559,4.70559,4.70464,4.70495,10000000.0
2008-07-18 04:13:00,4.70404,4.70535,4.70404,4.70487,14000000.0
2008-07-18 04:14:00,4.70542,4.70574,4.70458,4.70515,20000000.0
2008-07-18 04:15:00,4.70513,4.70621,4.70486,4.70577,14000000.0
2008-07-18 04:16:00,4.70637,4.70652,4.70562,4.70584,15000000.0
2008-07-18 04:17:00,4.70585,4.70648,4.70506,4.70588,22000000.0
2008-07-18 04:18:00,4.7066,4.7066,4.70507,4.70507,17000000.0
2008-07-18 04:19:00,4.70577,4.70587,4.70529,4.7053,12000000.0
2008-07-18 04:20:00,4.70598,4.70605,4.70585,4.70605,17000000.0
2008-07-18 04:21:00,4.70671,4.70726,4.70518,4.70585,13000000.0
2008-07-18 04:22:00,4.70622,4.70683,4.70593,4.7065,14000000.0
2008-07-18 04:23:00,4.70678,4.70678,4.70501,4.7057,9000000.0
2008-07-18 04:24:00,4.7066,4.70673,4.7052,4.70595,9000000.0
2008-07-18 04:25:00,4.70588,4.70721,4.70555,4.70685,13000000.0
2008-07-18 04:26:00,4.70587,4.70639,4.70492,4.70492,12000000.0
2008-07-18 04:27:00,4.70567,4.70624,4.70543,4.70607,16000000.0
2008-07-18 04:28:00,4.70585,4.70644,4.70558,4.70604,11000000.0
2008-07-18 04:29:00,4.70615,4.70659,4.70489,4.70573,20000000.0
2008-07-18 04:30:00,4.706,4.70668,4.70531,4.70581,16000000.0
2008-07-18 04:31:00,4.70482,4.7062,4.70482,4.70572,12000000.0
2008-07-18 04:32:00,4.70575,4.70634,4.70537,4.70596,11000000.0
2008-07-18 04:33:00,4.70635,4.70687,4.70575,4.70642,14000000.0
2008-07-18 04:34:00,4.70643,4.7069,4.70587,4.70625,11000000.0
2008-07-18 04:35:00,4.70571,4.70682,4.70509,4.70509,14000000.0
2008-07-18 04:36:00,4.70649,4.7066,4.70513,4.70646,11000000.0
2008-07-18 04:37:00,4.70628,4.70646,4.70532,4.70595,15000000.0
2008-07-18 04:38:00,4.70695,4.70695,4.706,4.70652,7000000.0
2008-07-18 04:39:00,4.70645,4.70684,4.7055,4.70622,19000000.0
2008-07-18 04:40:00,4.70635,4.70668,4.7057,4.70573,14000000.0
2008-07-18 04:41:00,4.70658,4.70681,4.70546,4.70651,12000000.0
2008-07-18 04:42:00,4.70598,4.70687,4.70598,4.70648,11000000.0
2008-07-18 04:43:00,4.70719,4.70721,4.70599,4.70653,15000000.0
2008-07-18 04:44:00,4.70692,4.70729,4.70579,4.70617,13000000.0
2008-07-18 04:45:00,4.70743,4.70743,4.70583,4.70686,19000000.0
2008-07-18 04:46:00,4.70625,4.70701,4.70601,4.70643,14000000.0
2008-07-18 04:47:00,4.70675,4.70675,4.70584,4.70649,7000000.0
2008-07-18 04:48:00,4.70664,4.707,4.70605,4.70627,14000000.0
2008-07-18 04:49:00,4.70714,4.70714,4.70533,4.70533,12000000.0
2008-07-18 04:50:00,4.70618,4.70625,4.70605,4.70618,9000000.0
2008-07-18 04:51:00,4.70627,4.70665,4.70556,4.70632,16000000.0
2008-07-18 04:52:00,4.70606,4.70659,4.70537,4.70582,14000000.0
2008-07-18 04:53:00,4.70631,4.70635,4.70541,4.70593,12000000.0
2008-07-18 04:54:00,4.70494,4.70664,4.70494,4.70565,9000000.0
2008-07-18 04:55:00,4.70725,4.70725,4.70576,4.70651,19000000.0
2008-07-18 04:56:00,4.70663,4.70729,4.70604,4.70688,17000000.0
2008-07-18 04:57:00,4.70573,4.70712,4.70573,4.70599,15000000.0
2008-07-18 04:58:00,4.70726,4.70726,4.70603,4.70704,7000000.0
2008-07-18 04:59:00,4.70724,4.70724,4.70633,4.70666,10000000.0
2008-07-18 05:00:00,4.70668,4.70721,4.7058,4.70721,19000000.0
2008-07-18 05:01:00,4.70689,4.70704,4.70625,4.70656,8000000.0
2008-07-18 05:02:00,4.7056,4.70697,4.70556,4.70674,8000000.0
2008-07-18 05:03:00,4.70555,4.7068,4.70528,4.70566,13000000.0
2008-07-18 05:04:00,4.7048,4.70613,4.70427,4.70427,16000000.0
2008-07-18 05:05:00,4.70533,4.70582,4.70443,4.70524,17000000.0
2008-07-18 05:06:00,4.70514,4.70514,4.70353,4.7047,15000000.0
2008-07-18 05:07:00,4.7047,4.70506,4.70451,4.7046,9000000.0
2008-07-18 05:08:00,4.70456,4.70483,4.70454,4.70476,14000000.0
2008-07-18 05:09:00,4.70542,4.70542,4.70385,4.70415,15000000.0
2008-07-18 05:10:00,4.70408,4.70415,4.70395,4.70408,13000000.0
2008-07-18 05:11:00,4.70435,4.70455,4.70435,4.70455,13000000.0
2008-07-18 05:12:00,4.70397,4.70511,4.70397,4.70403,15000000.0
2008-07-18 05:13:00,4.70509,4.70509,4.70375,4.70493,14000000.0
2008-07-18 05:14:00,4.70472,4.70493,4.70323,4.70351,13000000.0
2008-07-18 05:15:00,4.70352,4.70408,4.70258,4.70262,15000000.0
2008-07-18 05:16:00,4.70384,4.7042,4.70297,4.70416,12000000.0
2008-07-18 05:17:00,4.70423,4.70423,4.70282,4.70332,13000000.0
2008-07-18 05:18:00,4.70381,4.70388,4.70272,4.70272,14000000.0
2008-07-18 05:19:00,4.70374,4.70419,4.70314,4.70367,9000000.0
2008-07-18 05:20:00,4.70307,4.70404,4.7026,4.7026,12000000.0
2008-07-18 05:21:00,4.70352,4.70359,4.70227,4.70227,9000000.0
2008-07-18 05:22:00,4.70333,4.70381,4.70256,4.70256,13000000.0
2008-07-18 05:23:00,4.7039,4.7039,4.70244,4.70346,9000000.0
2008-07-18 05:24:00,4.70355,4.70358,4.70256,4.70315,13000000.0
2008-07-18 05:25:00,4.70262,4.70262,4.7022,4.7022,10000000.0
2008-07-18 05:26:00,4.70404,4.70449,4.70345,4.70444,11000000.0
2008-07-18 05:27:00,4.70375,4.70432,4.70296,4.70431,20000000.0
2008-07-18 05:28:00,4.70423,4.70441,4.70365,4.704,11000000.0
2008-07-18 05:29:00,4.70426,4.70426,4.70272,4.70339,8000000.0
2008-07-18 05:30:00,4.70355,4.70404,4.70237,4.70237,13000000.0
2008-07-18 05:31:00,4.70396,4.70396,4.7029,4.70324,12000000.0
2008-07-18 05:32:00,4.70379,4.70379,4.70245,4.70274,14000000.0
2008-07-18 05:33:00,4.70247,4.70281,4.70198,4.70249,10000000.0
2008-07-18 05:34:00,4.70233,4.70296,4.70179,4.7022,14000000.0
2008-07-18 05:35:00,4.70249,4.70296,4.70173,4.70284,16000000.0
2008-07-18 05:36:00,4.70274,4.70293,4.70271,4.70271,11000000.0
2008-07-18 05:37:00,4.70202,4.70241,4.70085,4.70085,14000000.0
2008-07-18 05:38:00,4.7023,4.70256,4.70092,4.70246,12000000.0
2008-07-18 05:39:00,4.70165,4.70263,4.70129,4.70165,16000000.0
2008-07-18 05:40:00,4.70192,4.70192,4.70059,4.70059,15000000.0
2008-07-18 05:41:00,4.70167,4.7024,4.70139,4.70187,11000000.0
2008-07-18 05:42:00,4.70141,4.70199,4.70075,4.70147,20000000.0
2008-07-18 05:43:00,4.70243,4.70243,4.7008,4.70204,13000000.0
2008-07-18 05:44:00,4.702,4.702,4.70113,4.7016,10000000.0
2008-07-18 05:45:00,4.70211,4.70213,4.70091,4.70133,9000000.0
2008-07-18 05:46:00,4.70188,4.70188,4.70027,4.70051,24000000.0
2008-07-18 05:47:00,4.7003,4.70165,4.70027,4.70066,16000000.0
2008-07-18 05:48:00,4.70102,4.70148,4.70028,4.70054,8000000.0
2008-07-18 05:49:00,4.7008,4.70101,4.70029,4.70054,7000000.0
2008-07-18 05:50:00,4.70009,4.70135,4.7,4.70071,11000000.0
2008-07-18 05:51:00,4.69965,4.70195,4.69965,4.70045,18000000.0
2008-07-18 05:52:00,4.70205,4.70205,4.69963,4.70031,9000000.0
2008-07-18 05:53:00,4.70042,4.70119,4.69996,4.70038,15000000.0
2008-07-18 05:54:00,4.69982,4.70163,4.69982,4.7002,14000000.0
2008-07-18 05:55:00,4.70171,4.70172,4.70068,4.701,15000000.0
2008-07-18 05:56:00,4.70019,4.70148,4.70019,4.70127,23000000.0
2008-07-18 05:57:00,4.70106,4.70158,4.70033,4.70058,17000000.0
2008-07-18 05:58:00,4.70118,4.70164,4.7004,4.70061,11000000.0
2008-07-18 05:59:00,4.69957,4.70116,4.69957,4.70029,13000000.0
2008-07-18 06:00:00,4.70108,4.70138,4.70012,4.70068,18000000.0
2008-07-18 06:01:00,4.70065,4.70143,4.70056,4.70056,9000000.0
2008-07-18 06:02:00,4.70052,4.70141,4.7003,4.70071,16000000.0
2008-07-18 06:03:00,4.70433,4.70433,4.70117,4.70195,12000000.0
2008-07-18 06:04:00,4.70135,4.70171,4.6999,4.70074,17000000.0
2008-07-18 06:05:00,4.70171,4.70171,4.70033,4.70033,11000000.0
2008-07-18 06:06:00,4.70078,4.70173,4.70037,4.70173,14000000.0
2008-07-18 06:07:00,4.70128,4.70153,4.70035,4.70144,13000000.0
2008-07-18 06:08:00,4.70024,4.70121,4.69973,4.70088,13000000.0
2008-07-18 06:09:00,4.70096,4.70136,4.70011,4.70136,11000000.0
2008-07-18 06:10:00,4.70122,4.70166,4.70046,4.70046,8000000.0
2008-07-18 06:11:00,4.70115,4.70161,4.70037,4.70082,17000000.0
2008-07-18 06:12:00,4.70185,4.70185,4.70039,4.70072,13000000.0
2008-07-18 06:13:00,4.70032,4.70166,4.70032,4.70166,13000000.0
2008-07-18 06:14:00,4.7013,4.70219,4.70044,4.70044,11000000.0
2008-07-18 06:15:00,4.70089,4.70168,4.69993,4.69993,16000000.0
2008-07-18 06:16:00,4.70191,4.70191,4.69996,4.70037,13000000.0
2008-07-18 06:17:00,4.7008,4.70099,4.69989,4.69989,18000000.0
2008-07-18 06:18:00,4.70065,4.70065,4.70045,4.70045,11000000.0
2008-07-18 06:19:00,4.70104,4.70133,4.70038,4.70067,7000000.0
2008-07-18 06:20:00,4.70085,4.70124,4.70025,4.7004,17000000.0
2008-07-18 06:21:00,4.70006,4.7012,4.69991,4.70111,13000000.0
2008-07-18 06:22:00,4.70137,4.70137,4.69974,4.70086,19000000.0
2008-07-18 06:23:00,4.70115,4.70115,4.69912,4.69995,19000000.0
2008-07-18 06:24:00,4.6999,4.70123,4.69931,4.69934,20000000.0
2008-07-18 06:25:00,4.70045,4.70094,4.69989,4.70044,8000000.0
2008-07-18 06:26:00,4.70053,4.70078,4.69963,4.70021,19000000.0
2008-07-18 06:27:00,4.70038,4.70074,4.69988,4.70018,12000000.0
2008-07-18 06:28:00,4.69984,4.70074,4.69898,4.69898,10000000.0
2008-07-18 06:29:00,4.69994,4.70036,4.69954,4.69996,10000000.0
2008-07-18 06:30:00,4.70053,4.70053,4.69901,4.69953,12000000.0
2008-07-18 06:31:00,4.69958,4.69972,4.69708,4.69862,15000000.0
2008-07-18 06:32:00,4.69827,4.69859,4.69667,4.69667,11000000.0
2008-07-18 06:33:00,4.6962,4.6967,4.69536,4.69664,13000000.0
2008-07-18 06:34:00,4.69644,4.69683,4.69564,4.69597,7000000.0
2008-07-18 06:35:00,4.69681,4.69719,4.69617,4.69674,11000000.0
2008-07-18 06:36:00,4.69725,4.69725,4.69541,4.69607,7000000.0
2008-07-18 06:37:00,4.69558,4.69653,4.69516,4.69585,9000000.0
2008-07-18 06:38:00,4.69615,4.69647,4.69535,4.69578,11000000.0
2008-07-18 06:39:00,4.69576,4.69632,4.69513,4.69577,14000000.0
2008-07-18 06:40:00,4.69532,4.69696,4.69532,4.69663,12000000.0
2008-07-18 06:41:00,4.69679,4.6974,4.69614,4.69629,17000000.0
2008-07-18 06:42:00,4.69627,4.69699,4.6947,4.69538,13000000.0
2008-07-18 06:43:00,4.69541,4.69602,4.69486,4.69549,11000000.0
2008-07-18 06:44:00,4.69535,4.69585,4.69456,4.69495,15000000.0
2008-07-18 06:45:00,4.69508,4.69575,4.69487,4.69575,10000000.0
2008-07-18 06:46:00,4.6955,4.69622,4.6946,4.6954,14000000.0
2008-07-18 06:47:00,4.69649,4.69717,4.69552,4.69655,10000000.0
2008-07-18 06:48:00,4.69595,4.69745,4.69595,4.69739,13000000.0
2008-07-18 06:49:00,4.69578,4.69778,4.69569,4.69657,15000000.0
2008-07-18 06:50:00,4.69716,4.69752,4.69598,4.69734,16000000.0
2008-07-18 06:51:00,4.69801,4.69801,4.69594,4.69698,14000000.0
2008-07-18 06:52:00,4.69678,4.69689,4.69552,4.69552,10000000.0
2008-07-18 06:53:00,4.6969,4.6969,4.69593,4.69654,12000000.0
2008-07-18 06:54:00,4.69626,4.69641,4.69604,4.69604,14000000.0
2008-07-18 06:55:00,4.69723,4.69736,4.69587,4.69736,18000000.0
2008-07-18 06:56:00,4.69652,4.69799,4.69595,4.69698,19000000.0
2008-07-18 06:57:00,4.697,4.69741,4.6966,4.69722,8000000.0
2008-07-18 06:58:00,4.69718,4.69756,4.69642,4.69704,10000000.0
2008-07-18 06:59:00,4.69703,4.69782,4.69639,4.69782,17000000.0
2008-07-18 07:00:00,4.6991,4.70255,4.69857,4.69857,11000000.0
2008-07-18 07:01:00,4.69776,4.69776,4.6966,4.69734,11000000.0
2008-07-18 07:02:00,4.69729,4.69846,4.69679,4.69846,13000000.0
2008-07-18 07:03:00,4.69749,4.699,4.69749,4.69819,12000000.0
2008-07-18 07:04:00,4.69782,4.6991,4.69718,4.69878,18000000.0
2008-07-18 07:05:00,4.69849,4.69919,4.69787,4.69832,12000000.0
2008-07-18 07:06:00,4.6984,4.69914,4.6972,4.69887,15000000.0
2008-07-18 07:07:00,4.69935,4.69944,4.69818,4.69875,11000000.0
2008-07-18 07:08:00,4.69804,4.69851,4.69749,4.69805,9000000.0
2008-07-18 07:09:00,4.69886,4.69886,4.69727,4.69727,15000000.0
2008-07-18 07:10:00,4.69819,4.69901,4.69739,4.69802,19000000.0
2008-07-18 07:11:00,4.69796,4.69878,4.69761,4.69877,9000000.0
2008-07-18 07:12:00,4.69748,4.69845,4.69628,4.69743,12000000.0
2008-07-18 07:13:00,4.69751,4.69832,4.69654,4.69752,19000000.0
2008-07-18 07:14:00,4.69694,4.69784,4.69694,4.69755,8000000.0
2008-07-18 07:15:00,4.69764,4.69892,4.69755,4.6982,16000000.0
2008-07-18 07:16:00,4.69774,4.69859,4.69712,4.69859,18000000.0
2008-07-18 07:17:00,4.69808,4.699,4.69748,4.69804,22000000.0
2008-07-18 07:18:00,4.69839,4.69858,4.69745,4.69752,16000000.0
2008-07-18 07:19:00,4.69805,4.69846,4.69713,4.69792,17000000.0
2008-07-18 07:20:00,4.69816,4.69816,4.69684,4.698,14000000.0
2008-07-18 07:21:00,4.69676,4.69928,4.69676,4.69855,16000000.0
2008-07-18 07:22:00,4.69822,4.69954,4.69763,4.69954,14000000.0
2008-07-18 07:23:00,4.69917,4.70002,4.69834,4.69974,17000000.0
2008-07-18 07:24:00,4.69966,4.70012,4.69871,4.69999,9000000.0
2008-07-18 07:25:00,4.69853,4.6997,4.69789,4.69881,13000000.0
2008-07-18 07:26:00,4.69806,4.69884,4.69761,4.69884,13000000.0
2008-07-18 07:27:00,4.69858,4.69907,4.69818,4.69859,7000000.0
2008-07-18 07:28:00,4.69856,4.69929,4.69752,4.69822,18000000.0
2008-07-18 07:29:00,4.69859,4.69886,4.69777,4.69803,8000000.0
2008-07-18 07:30:00,4.69826,4.69909,4.69763,4.69822,16000000.0
2008-07-18 07:31:00,4.69889,4.69923,4.69785,4.69785,15000000.0
2008-07-18 07:32:00,4.69897,4.69933,4.69807,4.69838,13000000.0
2008-07-18 07:33:00,4.69824,4.69902,4.69787,4.69832,8000000.0
2008-07-18 07:34:00,4.69813,4.69885,4.6977,4.69778,11000000.0
2008-07-18 07:35:00,4.69821,4.69831,4.69662,4.69779,16000000.0
2008-07-18 07:36:00,4.69742,4.69775,4.69641,4.69726,11000000.0
2008-07-18 07:37:00,4.69649,4.69771,4.69647,4.69676,17000000.0
2008-07-18 07:38:00,4.69676,4.69728,4.69618,4.69728,9000000.0
2008-07-18 07:39:00,4.69677,4.69743,4.69551,4.6969,12000000.0
2008-07-18 07:40:00,4.69706,4.69767,4.69608,4.69642,14000000.0
2008-07-18 07:41:00,4.69732,4.69795,4.69629,4.697,14000000.0
2008-07-18 07:42:00,4.69693,4.69777,4.69679,4.69743,8000000.0
2008-07-18 07:43:00,4.69696,4.6982,4.6961,4.69728,15000000.0
2008-07-18 07:44:00,4.69701,4.69748,4.69531,4.69569,13000000.0
2008-07-18 07:45:00,4.6961,4.69631,4.69504,4.69564,19000000.0
2008-07-18 07:46:00,4.69458,4.69564,4.69356,4.69564,11000000.0
2008-07-18 07:47:00,4.69383,4.695,4.69383,4.69477,16000000.0
2008-07-18 07:48:00,4.69384,4.6943,4.69334,4.69344,9000000.0
2008-07-18 07:49:00,4.69321,4.69388,4.69255,4.69264,11000000.0
2008-07-18 07:50:00,4.69324,4.69443,4.69299,4.69418,11000000.0
2008-07-18 07:51:00,4.69404,4.69477,4.69313,4.69453,13000000.0
2008-07-18 07:52:00,4.69403,4.69507,4.69365,4.69469,14000000.0
2008-07-18 07:53:00,4.69548,4.69548,4.694,4.69477,10000000.0
2008-07-18 07:54:00,4.69449,4.69554,4.69338,4.6949,17000000.0
2008-07-18 07:55:00,4.69418,4.69508,4.69377,4.69471,10000000.0
2008-07-18 07:56:00,4.69414,4.69601,4.69414,4.69533,11000000.0
2008-07-18 07:57:00,4.69533,4.69678,4.69481,4.6956,11000000.0
2008-07-18 07:58:00,4.69528,4.696,4.69437,4.69517,24000000.0
2008-07-18 07:59:00,4.69447,4.69518,4.69293,4.69293,11000000.0
2008-07-18 08:00:00,4.69231,4.69329,4.69091,4.69244,14000000.0
2008-07-18 08:01:00,4.69204,4.69254,4.6914,4.69234,15000000.0
2008-07-18 08:02:00,4.69181,4.69299,4.69055,4.69055,16000000.0
2008-07-18 08:03:00,4.69102,4.69218,4.6909,4.6909,10000000.0
2008-07-18 08:04:00,4.69234,4.69254,4.69089,4.69202,13000000.0
2008-07-18 08:05:00,4.69225,4.69326,4.6917,4.69191,18000000.0
2008-07-18 08:06:00,4.69251,4.69368,4.69181,4.69242,14000000.0
2008-07-18 08:07:00,4.69341,4.69381,4.69236,4.69263,11000000.0
2008-07-18 08:08:00,4.69251,4.69457,4.69251,4.6933,19000000.0
2008-07-18 08:09:00,4.69328,4.69426,4.69292,4.69426,9000000.0
2008-07-18 08:10:00,4.69413,4.69425,4.69291,4.69301,8000000.0
2008-07-18 08:11:00,4.69353,4.69405,4.69268,4.69297,16000000.0
2008-07-18 08:12:00,4.69235,4.69381,4.69233,4.69328,16000000.0
2008-07-18 08:13:00,4.69342,4.6947,4.69283,4.69283,15000000.0
2008-07-18 08:14:00,4.69405,4.69504,4.69251,4.69339,15000000.0
2008-07-18 08:15:00,4.69351,4.69458,4.69288,4.69444,14000000.0
2008-07-18 08:16:00,4.69431,4.69504,4.69369,4.69446,14000000.0
2008-07-18 08:17:00,4.69579,4.69579,4.69422,4.69472,15000000.0
2008-07-18 08:18:00,4.69545,4.69666,4.69537,4.69542,11000000.0
2008-07-18 08:19:00,4.69502,4.69649,4.6947,4.69538,16000000.0
2008-07-18 08:20:00,4.6953,4.69669,4.69491,4.69494,17000000.0
2008-07-18 08:21:00,4.69527,4.69566,4.69374,4.69489,15000000.0
2008-07-18 08:22:00,4.69496,4.69524,4.69389,4.69414,8000000.0
2008-07-18 08:23:00,4.69391,4.69498,4.69324,4.69478,15000000.0
2008-07-18 08:24:00,4.69536,4.69539,4.69398,4.69453,8000000.0
2008-07-18 08:25:00,4.69426,4.69695,4.69426,4.69622,17000000.0
2008-07-18 08:26:00,4.69522,4.69632,4.69461,4.69623,14000000.0
2008-07-18 08:27:00,4.69588,4.69608,4.6949,4.6949,9000000.0
2008-07-18 08:28:00,4.69574,4.69574,4.69278,4.69405,11000000.0
2008-07-18 08:29:00,4.69437,4.69437,4.69264,4.69327,15000000.0
2008-07-18 08:30:00,4.69496,4.69496,4.69284,4.69367,10000000.0
2008-07-18 08:31:00,4.69423,4.69453,4.69273,4.69403,17000000.0
2008-07-18 08:32:00,4.69182,4.69377,4.69182,4.69208,20000000.0
2008-07-18 08:33:00,4.69301,4.69318,4.69191,4.69211,7000000.0
2008-07-18 08:34:00,4.69076,4.69205,4.68972,4.68972,8000000.0
2008-07-18 08:35:00,4.69066,4.69073,4.68904,4.69026,19000000.0
2008-07-18 08:36:00,4.69026,4.69162,4.69012,4.69066,14000000.0
2008-07-18 08:37:00,4.69069,4.69197,4.69004,4.6915,12000000.0
2008-07-18 08:38:00,4.69238,4.69335,4.69164,4.69166,13000000.0
2008-07-18 08:39:00,4.69292,4.69328,4.6918,4.69195,14000000.0
2008-07-18 08:40:00,4.69188,4.69258,4.69136,4.69239,12000000.0
2008-07-18 08:41:00,4.69195,4.6927,4.69179,4.69237,11000000.0
2008-07-18 08:42:00,4.69281,4.69281,4.69078,4.6913,18000000.0
2008-07-18 08:43:00,4.69164,4.69306,4.69101,4.69306,8000000.0
2008-07-18 08:44:00,4.69171,4.69259,4.6912,4.69237,12000000.0
2008-07-18 08:45:00,4.6912,4.69363,4.6912,4.69363,20000000.0
2008-07-18 08:46:00,4.69402,4.6942,4.69233,4.69285,10000000.0
2008-07-18 08:47:00,4.69386,4.69443,4.69272,4.69324,13000000.0
2008-07-18 08:48:00,4.69176,4.69365,4.69176,4.6935,16000000.0
2008-07-18 08:49:00,4.6941,4.6941,4.69238,4.69238,9000000.0
2008-07-18 08:50:00,4.6936,4.69378,4.69156,4.69343,17000000.0
2008-07-18 08:51:00,4.6916,4.69338,4.6916,4.69256,8000000.0
2008-07-18 08:52:00,4.69239,4.69301,4.6915,4.69157,20000000.0
2008-07-18 08:53:00,4.69189,4.6927,4.6905,4.69164,16000000.0
2008-07-18 08:54:00,4.69262,4.69391,4.6912,4.69391,15000000.0
2008-07-18 08:55:00,4.69281,4.69391,4.69244,4.69257,12000000.0
2008-07-18 08:56:00,4.69401,4.69465,4.69327,4.69443,14000000.0
2008-07-18 08:57:00,4.69294,4.69504,4.69294,4.69339,14000000.0
2008-07-18 08:58:00,4.69499,4.69704,4.69463,4.69697,15000000.0
2008-07-18 08:59:00,4.69614,4.69614,4.69439,4.69465,15000000.0
2008-07-18 09:00:00,4.69537,4.69541,4.69366,4.69492,14000000.0
2008-07-18 09:01:00,4.69493,4.69525,4.69346,4.69346,14000000.0
2008-07-18 09:02:00,4.69352,4.69575,4.69333,4.69575,17000000.0
2008-07-18 09:03:00,4.69607,4.69674,4.69447,4.69506,16000000.0
2008-07-18 09:04:00,4.69661,4.6975,4.69554,4.69726,10000000.0
2008-07-18 09:05:00,4.6966,4.69795,4.69594,4.69795,14000000.0
2008-07-18 09:06:00,4.6969,4.69809,4.69583,4.69797,14000000.0
2008-07-18 09:07:00,4.69824,4.69836,4.69674,4.69752,9000000.0
2008-07-18 09:08:00,4.69735,4.69769,4.69639,4.69656,17000000.0
2008-07-18 09:09:00,4.69723,4.69723,4.69521,4.69603,9000000.0
2008-07-18 09:10:00,4.69604,4.69652,4.69489,4.69649,12000000.0
2008-07-18 09:11:00,4.69602,4.69723,4.69576,4.69645,15000000.0
2008-07-18 09:12:00,4.69573,4.69661,4.69425,4.69569,14000000.0
2008-07-18 09:13:00,4.69541,4.69541,4.6939,4.69538,12000000.0
2008-07-18 09:14:00,4.69425,4.69615,4.69396,4.69581,13000000.0
2008-07-18 09:15:00,4.6959,4.69639,4.69525,4.69621,13000000.0
2008-07-18 09:16:00,4.69715,4.69715,4.69544,4.69634,10000000.0
2008-07-18 09:17:00,4.69481,4.69664,4.69481,4.69611,14000000.0
2008-07-18 09:18:00,4.69552,4.69757,4.69552,4.697,16000000.0
2008-07-18 09:19:00,4.69652,4.69717,4.69564,4.69623,14000000.0
2008-07-18 09:20:00,4.69585,4.69689,4.69554,4.69624,11000000.0
2008-07-18 09:21:00,4.69654,4.69711,4.69567,4.69571,11000000.0
2008-07-18 09:22:00,4.69664,4.69765,4.69629,4.69644,18000000.0
2008-07-18 09:23:00,4.69723,4.6978,4.69582,4.69654,18000000.0
2008-07-18 09:24:00,4.69773,4.69805,4.6962,4.69805,18000000.0
2008-07-18 09:25:00,4.69693,4.69934,4.69673,4.69934,13000000.0
2008-07-18 09:26:00,4.69867,4.6995,4.69793,4.69943,13000000.0
2008-07-18 09:27:00,4.69813,4.69984,4.69813,4.69963,11000000.0
2008-07-18 09:28:00,4.6983,4.70002,4.69818,4.69979,12000000.0
2008-07-18 09:29:00,4.69914,4.70103,4.69855,4.70103,16000000.0
2008-07-18 09:30:00,4.69982,4.70071,4.69972,4.70062,11000000.0
2008-07-18 09:31:00,4.7009,4.70108,4.69992,4.70019,13000000.0
2008-07-18 09:32:00,4.70092,4.70179,4.69993,4.69993,14000000.0
2008-07-18 09:33:00,4.70137,4.70183,4.69976,4.69976,16000000.0
2008-07-18 09:34:00,4.70075,4.70134,4.69976,4.70119,13000000.0
2008-07-18 09:35:00,4.70109,4.70231,4.7006,4.70154,9000000.0
2008-07-18 09:36:00,4.70211,4.70271,4.70093,4.7013,7000000.0
2008-07-18 09:37:00,4.70097,4.70242,4.70007,4.70191,14000000.0
2008-07-18 09:38:00,4.70189,4.70393,4.70169,4.70169,18000000.0
2008-07-18 09:39:00,4.70222,4.70312,4.70201,4.70285,15000000.0
2008-07-18 09:40:00,4.70197,4.70268,4.70116,4.70116,10000000.0
2008-07-18 09:41:00,4.70295,4.70295,4.70078,4.70093,14000000.0
2008-07-18 09:42:00,4.70138,4.70227,4.70087,4.70112,18000000.0
2008-07-18 09:43:00,4.70208,4.70208,4.70056,4.70056,9000000.0
2008-07-18 09:44:00,4.70103,4.70183,4.70053,4.70183,10000000.0
2008-07-18 09:45:00,4.69971,4.70093,4.69971,4.69994,10000000.0
2008-07-18 09:46:00,4.701,4.701,4.69918,4.70033,14000000.0
2008-07-18 09:47:00,4.70058,4.70066,4.6996,4.70032,11000000.0
2008-07-18 09:48:00,4.70209,4.70209,4.70023,4.70125,10000000.0
2008-07-18 09:49:00,4.70179,4.70179,4.70037,4.70127,13000000.0
2008-07-18 09:50:00,4.70157,4.70288,4.70101,4.70288,12000000.0
2008-07-18 09:51:00,4.70236,4.70303,4.70135,4.70186,18000000.0
2008-07-18 09:52:00,4.70174,4.70252,4.70106,4.70224,12000000.0
2008-07-18 09:53:00,4.70208,4.70266,4.701,4.70149,18000000.0
2008-07-18 09:54:00,4.70165,4.70259,4.70127,4.70171,13000000.0
2008-07-18 09:55:00,4.70076,4.70242,4.70076,4.70201,14000000.0
2008-07-18 09:56:00,4.70205,4.7023,4.70089,4.70132,16000000.0
2008-07-18 09:57:00,4.70156,4.70278,4.7008,4.7018,17000000.0
2008-07-18 09:58:00,4.70262,4.70265,4.7008,4.70182,18000000.0
2008-07-18 09:59:00,4.70124,4.70196,4.70071,4.70179,7000000.0
2008-07-18 10:00:00,4.70173,4.70202,4.70045,4.7012,13000000.0
2008-07-18 10:01:00,4.70178,4.70262,4.70078,4.70165,15000000.0
2008-07-18 10:02:00,4.70209,4.70277,4.70133,4.70269,10000000.0
2008-07-18 10:03:00,4.70273,4.70345,4.70137,4.70317,15000000.0
2008-07-18 10:04:00,4.70283,4.70374,4.70185,4.70351,13000000.0
2008-07-18 10:05:00,4.70298,4.70394,4.70174,4.7033,16000000.0
2008-07-18 10:06:00,4.70266,4.70522,4.70215,4.70503,16000000.0
2008-07-18 10:07:00,4.70492,4.70523,4.70378,4.70425,24000000.0
2008-07-18 10:08:00,4.70383,4.70469,4.70287,4.70287,13000000.0
2008-07-18 10:09:00,4.70414,4.70456,4.70282,4.70356,17000000.0
2008-07-18 10:10:00,4.70329,4.70527,4.70307,4.70307,14000000.0
2008-07-18 10:11:00,4.70503,4.7052,4.70383,4.705,14000000.0
2008-07-18 10:12:00,4.70397,4.705,4.70394,4.70411,9000000.0
2008-07-18 10:13:00,4.70336,4.70472,4.70336,4.70381,13000000.0
2008-07-18 10:14:00,4.70307,4.70506,4.70291,4.7048,10000000.0
2008-07-18 10:15:00,4.70362,4.70483,4.70348,4.70368,19000000.0
2008-07-18 10:16:00,4.70332,4.70437,4.70332,4.70437,11000000.0
2008-07-18 10:17:00,4.7036,4.7036,4.69671,4.70083,13000000.0
2008-07-18 10:18:00,4.70259,4.70385,4.70211,4.70385,21000000.0
2008-07-18 10:19:00,4.70304,4.70371,4.70229,4.70306,12000000.0
2008-07-18 10:20:00,4.70355,4.70355,4.70195,4.70339,8000000.0
2008-07-18 10:21:00,4.70289,4.70356,4.7025,4.70293,17000000.0
2008-07-18 10:22:00,4.70278,4.70351,4.70212,4.70336,15000000.0
2008-07-18 10:23:00,4.70335,4.70383,4.70264,4.70383,11000000.0
2008-07-18 10:24:00,4.7027,4.70416,4.70269,4.7039,13000000.0
2008-07-18 10:25:00,4.70397,4.70419,4.70262,4.70314,14000000.0
2008-07-18 10:26:00,4.70314,4.70314,4.70118,4.70207,10000000.0
2008-07-18 10:27:00,4.70107,4.70184,4.70045,4.70146,9000000.0
2008-07-18 10:28:00,4.70055,4.70084,4.69858,4.69923,11000000.0
2008-07-18 10:29:00,4.70042,4.70042,4.6984,4.69951,19000000.0
2008-07-18 10:30:00,4.69879,4.69971,4.69834,4.69945,11000000.0
2008-07-18 10:31:00,4.69923,4.69986,4.69787,4.69871,15000000.0
2008-07-18 10:32:00,4.6976,4.69871,4.69715,4.69836,9000000.0
2008-07-18 10:33:00,4.69872,4.69872,4.69629,4.69661,16000000.0
2008-07-18 10:34:00,4.69672,4.69706,4.69573,4.69705,11000000.0
2008-07-18 10:35:00,4.69645,4.69732,4.69638,4.69638,9000000.0
2008-07-18 10:36:00,4.69726,4.6978,4.69588,4.69747,13000000.0
2008-07-18 10:37:00,4.69669,4.69838,4.69601,4.69769,14000000.0
2008-07-18 10:38:00,4.69866,4.69869,4.69776,4.69784,7000000.0
2008-07-18 10:39:00,4.69802,4.6984,4.69688,4.69761,12000000.0
2008-07-18 10:40:00,4.69812,4.69813,4.69683,4.69724,17000000.0
2008-07-18 10:41:00,4.69821,4.69889,4.69716,4.69718,15000000.0
2008-07-18 10:42:00,4.69815,4.69877,4.69738,4.6979,13000000.0
2008-07-18 10:43:00,4.69784,4.69893,4.69708,4.69739,15000000.0
2008-07-18 10:44:00,4.69695,4.6981,4.69668,4.69748,11000000.0
2008-07-18 10:45:00,4.69763,4.69785,4.69595,4.6971,17000000.0
2008-07-18 10:46:00,4.69674,4.69748,4.69633,4.69731,9000000.0
2008-07-18 10:47:00,4.69489,4.69639,4.69489,4.69605,9000000.0
2008-07-18 10:48:00,4.69585,4.69617,4.69499,4.69565,11000000.0
2008-07-18 10:49:00,4.69552,4.69724,4.69528,4.69724,11000000.0
2008-07-18 10:50:00,4.69709,4.69794,4.69578,4.69635,16000000.0
2008-07-18 10:51:00,4.69674,4.69888,4.69596,4.69665,21000000.0
2008-07-18 10:52:00,4.69751,4.69845,4.69725,4.69748,8000000.0
2008-07-18 10:53:00,4.69816,4.6993,4.69742,4.69848,12000000.0
2008-07-18 10:54:00,4.69851,4.69875,4.69671,4.69847,16000000.0
2008-07-18 10:55:00,4.69688,4.69832,4.69578,4.69773,13000000.0
2008-07-18 10:56:00,4.69723,4.69743,4.69602,4.69734,16000000.0
2008-07-18 10:57:00,4.69728,4.69764,4.69639,4.69661,10000000.0
2008-07-18 10:58:00,4.69746,4.69821,4.69653,4.69708,12000000.0
2008-07-18 10:59:00,4.69586,4.69732,4.69569,4.69716,11000000.0
2008-07-18 11:00:00,4.69753,4.69753,4.69602,4.69644,13000000.0
2008-07-18 11:01:00,4.6976,4.69801,4.69611,4.69611,9000000.0
2008-07-18 11:02:00,4.69582,4.69746,4.69582,4.69721,8000000.0
2008-07-18 11:03:00,4.69736,4.69736,4.69656,4.69669,10000000.0
2008-07-18 11:04:00,4.69768,4.69775,4.69637,4.69772,12000000.0
2008-07-18 11:05:00,4.69803,4.69803,4.69578,4.69659,11000000.0
2008-07-18 11:06:00,4.69546,4.69652,4.69506,4.69633,8000000.0
2008-07-18 11:07:00,4.69578,4.69691,4.69508,4.69605,14000000.0
2008-07-18 11:08:00,4.69695,4.69695,4.69578,4.69596,18000000.0
2008-07-18 11:09:00,4.69666,4.69666,4.69509,4.69609,15000000.0
2008-07-18 11:10:00,4.69586,4.69605,4.69365,4.69495,12000000.0
2008-07-18 11:11:00,4.69441,4.69471,4.69364,4.69471,11000000.0
2008-07-18 11:12:00,4.69485,4.69504,4.6931,4.69349,8000000.0
2008-07-18 11:13:00,4.69287,4.69425,4.69287,4.69387,15000000.0
2008-07-18 11:14:00,4.69392,4.6957,4.69364,4.69544,13000000.0
2008-07-18 11:15:00,4.6956,4.69609,4.69402,4.69586,20000000.0
2008-07-18 11:16:00,4.69498,4.69581,4.69392,4.69544,15000000.0
2008-07-18 11:17:00,4.69519,4.69519,4.69316,4.69347,18000000.0
2008-07-18 11:18:00,4.69489,4.69512,4.69369,4.69485,20000000.0
2008-07-18 11:19:00,4.69346,4.69566,4.69346,4.69481,13000000.0
2008-07-18 11:20:00,4.69541,4.69554,4.69389,4.69482,20000000.0
2008-07-18 11:21:00,4.69497,4.69622,4.69451,4.69592,18000000.0
2008-07-18 11:22:00,4.69548,4.69663,4.69523,4.69663,18000000.0
2008-07-18 11:23:00,4.69496,4.69659,4.69388,4.69562,13000000.0
2008-07-18 11:24:00,4.69468,4.69548,4.69427,4.69548,9000000.0
2008-07-18 11:25:00,4.69515,4.69569,4.69443,4.69501,8000000.0
2008-07-18 11:26:00,4.69371,4.69445,4.69281,4.69445,8000000.0
2008-07-18 11:27:00,4.6948,4.6948,4.69194,4.69256,7000000.0
2008-07-18 11:28:00,4.69306,4.6941,4.69264,4.69289,14000000.0
2008-07-18 11:29:00,4.69388,4.69388,4.69212,4.69306,16000000.0
2008-07-18 11:30:00,4.69243,4.69355,4.6919,4.6919,7000000.0
2008-07-18 11:31:00,4.69321,4.69353,4.69206,4.69334,15000000.0
2008-07-18 11:32:00,4.6933,4.69388,4.69272,4.69376,10000000.0
2008-07-18 11:33:00,4.69236,4.69395,4.69236,4.69294,8000000.0
2008-07-18 11:34:00,4.69437,4.69437,4.69267,4.69412,11000000.0
2008-07-18 11:35:00,4.69408,4.6942,4.69244,4.6942,15000000.0
2008-07-18 11:36:00,4.69348,4.6946,4.69277,4.69338,14000000.0
2008-07-18 11:37:00,4.69265,4.69471,4.69265,4.69391,11000000.0
2008-07-18 11:38:00,4.69402,4.69512,4.69316,4.69448,12000000.0
2008-07-18 11:39:00,4.69523,4.69524,4.69342,4.69407,13000000.0
2008-07-18 11:40:00,4.69467,4.69467,4.6933,4.69365,8000000.0
2008-07-18 11:41:00,4.69353,4.69462,4.69277,4.69455,13000000.0
2008-07-18 11:42:00,4.69314,4.69455,4.69253,4.69364,18000000.0
2008-07-18 11:43:00,4.69369,4.69429,4.6926,4.69429,13000000.0
2008-07-18 11:44:00,4.69253,4.69389,4.69253,4.69302,14000000.0
2008-07-18 11:45:00,4.69431,4.69432,4.69272,4.69296,12000000.0
2008-07-18 11:46:00,4.69324,4.69409,4.69209,4.69325,14000000.0
2008-07-18 11:47:00,4.69286,4.69357,4.69161,4.69296,15000000.0
2008-07-18 11:48:00,4.69312,4.69399,4.69259,4.69399,9000000.0
2008-07-18 11:49:00,4.69419,4.69464,4.69342,4.69382,14000000.0
2008-07-18 11:50:00,4.69275,4.69426,4.69273,4.69411,17000000.0
2008-07-18 11:51:00,4.6934,4.69452,4.69261,4.69267,15000000.0
2008-07-18 11:52:00,4.69314,4.69434,4.6925,4.69351,15000000.0
2008-07-18 11:53:00,4.69379,4.69427,4.69221,4.69221,14000000.0
2008-07-18 11:54:00,4.69432,4.69435,4.69222,4.69267,9000000.0
2008-07-18 11:55:00,4.6939,4.69443,4.69322,4.69443,11000000.0
2008-07-18 11:56:00,4.6943,4.69464,4.69319,4.69413,13000000.0
2008-07-18 11:57:00,4.69442,4.69455,4.69276,4.69302,13000000.0
2008-07-18 11:58:00,4.69402,4.69497,4.6924,4.69497,12000000.0
2008-07-18 11:59:00,4.69392,4.69462,4.69343,4.69462,12000000.0
2008-07-18 12:00:00,4.69385,4.69481,4.69327,4.69369,12000000.0
2008-07-18 12:01:00,4.69356,4.69528,4.69317,4.69528,22000000.0
2008-07-18 12:02:00,4.69496,4.69603,4.69392,4.69603,10000000.0
2008-07-18 12:03:00,4.69545,4.6956,4.69405,4.69517,18000000.0
2008-07-18 12:04:00,4.69502,4.69532,4.69394,4.69532,12000000.0
2008-07-18 12:05:00,4.69401,4.69466,4.69361,4.69436,15000000.0
2008-07-18 12:06:00,4.69353,4.69506,4.69353,4.69416,14000000.0
2008-07-18 12:07:00,4.69473,4.69518,4.69346,4.69346,15000000.0
2008-07-18 12:08:00,4.69371,4.69498,4.69371,4.69403,19000000.0
2008-07-18 12:09:00,4.69414,4.69454,4.69328,4.69428,12000000.0
2008-07-18 12:10:00,4.69448,4.69459,4.69343,4.69414,23000000.0
2008-07-18 12:11:00,4.69339,4.69385,4.69235,4.69355,21000000.0
2008-07-18 12:12:00,4.69398,4.69415,4.69317,4.69379,9000000.0
2008-07-18 12:13:00,4.69316,4.69316,4.69233,4.69233,13000000.0
2008-07-18 12:14:00,4.69428,4.69476,4.69277,4.69367,15000000.0
2008-07-18 12:15:00,4.69388,4.69402,4.69284,4.69313,14000000.0
2008-07-18 12:16:00,4.69285,4.69361,4.69176,4.69273,16000000.0
2008-07-18 12:17:00,4.69285,4.69384,4.69201,4.69261,13000000.0
2008-07-18 12:18:00,4.6941,4.69437,4.69278,4.69302,9000000.0
2008-07-18 12:19:00,4.69522,4.69522,4.69378,4.69401,10000000.0
2008-07-18 12:20:00,4.6946,4.69508,4.69374,4.69508,7000000.0
2008-07-18 12:21:00,4.69444,4.6946,4.69279,4.69375,13000000.0
2008-07-18 12:22:00,4.69329,4.69392,4.69265,4.69392,10000000.0
2008-07-18 12:23:00,4.69239,4.6937,4.69239,4.69368,10000000.0
2008-07-18 12:24:00,4.69357,4.6941,4.69247,4.69268,12000000.0
2008-07-18 12:25:00,4.69335,4.6938,4.69223,4.69312,12000000.0
2008-07-18 12:26:00,4.69365,4.69365,4.69209,4.69296,20000000.0
2008-07-18 12:27:00,4.69338,4.69338,4.69185,4.69264,12000000.0
2008-07-18 12:28:00,4.69255,4.69319,4.69137,4.6916,14000000.0
2008-07-18 12:29:00,4.69235,4.69257,4.69094,4.69094,10000000.0
2008-07-18 12:30:00,4.69418,4.69887,4.6929,4.69839,19000000.0
2008-07-18 12:31:00,4.69925,4.6996,4.69533,4.6985,11000000.0
2008-07-18 12:32:00,4.69789,4.69881,4.69699,4.69863,10000000.0
2008-07-18 12:33:00,4.69887,4.70027,4.6971,4.69877,15000000.0
2008-07-18 12:34:00,4.70084,4.70153,4.6991,4.6991,16000000.0
2008-07-18 12:35:00,4.69973,4.70108,4.69947,4.70048,10000000.0
2008-07-18 12:36:00,4.70012,4.70027,4.69841,4.70026,11000000.0
2008-07-18 12:37:00,4.69963,4.69977,4.69868,4.69876,10000000.0
2008-07-18 12:38:00,4.69959,4.69984,4.69817,4.69914,14000000.0
2008-07-18 12:39:00,4.6989,4.69939,4.69836,4.69872,14000000.0
2008-07-18 12:40:00,4.69907,4.69953,4.69799,4.69893,11000000.0
2008-07-18 12:41:00,4.69678,4.69893,4.69632,4.69893,12000000.0
2008-07-18 12:42:00,4.69734,4.69866,4.69608,4.69684,14000000.0
2008-07-18 12:43:00,4.69669,4.69779,4.6951,4.69655,15000000.0
2008-07-18 12:44:00,4.69622,4.69706,4.69513,4.69619,16000000.0
2008-07-18 12:45:00,4.69676,4.69805,4.69616,4.69752,10000000.0
2008-07-18 12:46:00,4.69739,4.69739,4.69548,4.69602,12000000.0
2008-07-18 12:47:00,4.6972,4.69789,4.69582,4.69656,13000000.0
2008-07-18 12:48:00,4.69659,4.69797,4.69574,4.69635,12000000.0
2008-07-18 12:49:00,4.69775,4.69821,4.6966,4.69775,14000000.0
2008-07-18 12:50:00,4.69794,4.69862,4.69764,4.69802,9000000.0
2008-07-18 12:51:00,4.69932,4.69958,4.69842,4.69854,10000000.0
2008-07-18 12:52:00,4.69922,4.70022,4.6987,4.69975,22000000.0
2008-07-18 12:53:00,4.6984,4.69992,4.69753,4.69896,14000000.0
2008-07-18 12:54:00,4.69923,4.69926,4.69791,4.69882,13000000.0
2008-07-18 12:55:00,4.69884,4.6998,4.69884,4.69952,21000000.0
2008-07-18 12:56:00,4.69995,4.69995,4.69805,4.69931,18000000.0
2008-07-18 12:57:00,4.69969,4.70044,4.69941,4.70017,7000000.0
2008-07-18 12:58:00,4.69931,4.70095,4.69931,4.69988,12000000.0
2008-07-18 12:59:00,4.70035,4.70128,4.69941,4.70128,18000000.0
2008-07-18 13:00:00,4.7012,4.70151,4.69985,4.701,14000000.0
2008-07-18 13:01:00,4.7014,4.70199,4.70056,4.70126,11000000.0
2008-07-18 13:02:00,4.70094,4.70143,4.70045,4.70075,15000000.0
2008-07-18 13:03:00,4.70087,4.70087,4.69919,4.69947,15000000.0
2008-07-18 13:04:00,4.70016,4.70294,4.6999,4.70294,16000000.0
2008-07-18 13:05:00,4.70405,4.70467,4.70262,4.70302,9000000.0
2008-07-18 13:06:00,4.70292,4.70419,4.70218,4.70274,13000000.0
2008-07-18 13:07:00,4.70419,4.70466,4.70236,4.70277,13000000.0
2008-07-18 13:08:00,4.70347,4.70461,4.70263,4.7045,10000000.0
2008-07-18 13:09:00,4.70232,4.70391,4.7021,4.70391,15000000.0
2008-07-18 13:10:00,4.70354,4.70435,4.70265,4.70431,12000000.0
2008-07-18 13:11:00,4.70483,4.70495,4.70336,4.70439,12000000.0
2008-07-18 13:12:00,4.7039,4.70504,4.70298,4.70359,12000000.0
2008-07-18 13:13:00,4.7031,4.70407,4.70296,4.70296,11000000.0
2008-07-18 13:14:00,4.70346,4.70445,4.70301,4.70346,9000000.0
2008-07-18 13:15:00,4.70364,4.70371,4.70201,4.70339,15000000.0
2008-07-18 13:16:00,4.70214,4.70311,4.70167,4.70259,15000000.0
2008-07-18 13:17:00,4.70254,4.70304,4.70092,4.70283,17000000.0
2008-07-18 13:18:00,4.70251,4.70288,4.70145,4.70227,15000000.0
2008-07-18 13:19:00,4.70304,4.70304,4.70107,4.70145,15000000.0
2008-07-18 13:20:00,4.70228,4.70235,4.70119,4.70146,19000000.0
2008-07-18 13:21:00,4.70206,4.70206,4.70092,4.70092,10000000.0
2008-07-18 13:22:00,4.70144,4.70198,4.7009,4.70129,8000000.0
2008-07-18 13:23:00,4.70119,4.70266,4.70119,4.70167,15000000.0
2008-07-18 13:24:00,4.70287,4.70288,4.70207,4.70222,11000000.0
2008-07-18 13:25:00,4.70261,4.70304,4.70162,4.7021,9000000.0
2008-07-18 13:26:00,4.70353,4.70469,4.70273,4.70469,8000000.0
2008-07-18 13:27:00,4.70393,4.7055,4.70382,4.70521,15000000.0
2008-07-18 13:28:00,4.70511,4.70533,4.70387,4.70412,17000000.0
2008-07-18 13:29:00,4.70469,4.70585,4.70456,4.70542,11000000.0
2008-07-18 13:30:00,4.7065,4.7065,4.70479,4.70479,21000000.0
2008-07-18 13:31:00,4.70618,4.70626,4.70532,4.70621,11000000.0
2008-07-18 13:32:00,4.70641,4.70742,4.70578,4.70728,10000000.0
2008-07-18 13:33:00,4.70605,4.70769,4.70605,4.70769,8000000.0
2008-07-18 13:34:00,4.70708,4.70708,4.70574,4.70599,15000000.0
2008-07-18 13:35:00,4.70602,4.70697,4.70504,4.70504,13000000.0
2008-07-18 13:36:00,4.70487,4.70598,4.70469,4.70529,11000000.0
2008-07-18 13:37:00,4.70554,4.70635,4.70493,4.70558,8000000.0
2008-07-18 13:38:00,4.70556,4.70618,4.70434,4.70434,13000000.0
2008-07-18 13:39:00,4.70569,4.70579,4.70435,4.70435,7000000.0
2008-07-18 13:40:00,4.70564,4.7063,4.70499,4.70577,12000000.0
2008-07-18 13:41:00,4.70478,4.70666,4.70448,4.70534,15000000.0
2008-07-18 13:42:00,4.70621,4.70747,4.70537,4.70673,22000000.0
2008-07-18 13:43:00,4.70578,4.70744,4.70566,4.70583,13000000.0
2008-07-18 13:44:00,4.70598,4.70768,4.70598,4.70761,14000000.0
2008-07-18 13:45:00,4.70762,4.70839,4.70667,4.70761,7000000.0
2008-07-18 13:46:00,4.70633,4.70774,4.70571,4.70665,11000000.0
2008-07-18 13:47:00,4.70643,4.70773,4.70605,4.70736,11000000.0
2008-07-18 13:48:00,4.70687,4.70819,4.7055,4.70736,14000000.0
2008-07-18 13:49:00,4.70601,4.70774,4.70588,4.7075,13000000.0
2008-07-18 13:50:00,4.70592,4.70722,4.70468,4.70468,12000000.0
2008-07-18 13:51:00,4.70589,4.70635,4.70519,4.70611,11000000.0
2008-07-18 13:52:00,4.70617,4.70631,4.70495,4.70625,9000000.0
2008-07-18 13:53:00,4.70605,4.70605,4.705,4.705,11000000.0
2008-07-18 13:54:00,4.70569,4.70621,4.7039,4.70446,17000000.0
2008-07-18 13:55:00,4.70388,4.70558,4.70388,4.70477,22000000.0
2008-07-18 13:56:00,4.70469,4.70598,4.70457,4.70465,13000000.0
2008-07-18 13:57:00,4.70613,4.70661,4.70454,4.70489,19000000.0
2008-07-18 13:58:00,4.7041,4.70577,4.7041,4.70487,11000000.0
2008-07-18 13:59:00,4.70531,4.70635,4.70531,4.70564,7000000.0
2008-07-18 14:00:00,4.70669,4.70688,4.70587,4.70622,9000000.0
2008-07-18 14:01:00,4.70731,4.7074,4.70537,4.70537,7000000.0
2008-07-18 14:02:00,4.70696,4.70733,4.70546,4.70708,13000000.0
2008-07-18 14:03:00,4.70689,4.70924,4.70689,4.70759,17000000.0
2008-07-18 14:04:00,4.70936,4.70936,4.70721,4.70923,13000000.0
2008-07-18 14:05:00,4.70809,4.70832,4.70644,4.70644,8000000.0
2008-07-18 14:06:00,4.70726,4.7076,4.70645,4.70668,10000000.0
2008-07-18 14:07:00,4.70797,4.70944,4.70702,4.70944,10000000.0
2008-07-18 14:08:00,4.70996,4.70996,4.70818,4.70883,14000000.0
2008-07-18 14:09:00,4.70734,4.70876,4.70713,4.70791,16000000.0
2008-07-18 14:10:00,4.70863,4.70882,4.70777,4.70859,12000000.0
2008-07-18 14:11:00,4.70728,4.70979,4.70728,4.7089,14000000.0
2008-07-18 14:12:00,4.70993,4.71005,4.70831,4.7096,13000000.0
2008-07-18 14:13:00,4.70874,4.71044,4.70874,4.70976,11000000.0
2008-07-18 14:14:00,4.71046,4.71046,4.70895,4.71017,14000000.0
2008-07-18 14:15:00,4.71131,4.71242,4.71065,4.71242,11000000.0
2008-07-18 14:16:00,4.71247,4.71254,4.71016,4.7104,11000000.0
2008-07-18 14:17:00,4.71176,4.71192,4.71038,4.71038,14000000.0
2008-07-18 14:18:00,4.71007,4.71178,4.70994,4.71178,11000000.0
2008-07-18 14:19:00,4.71163,4.71195,4.71018,4.71195,8000000.0
2008-07-18 14:20:00,4.71104,4.71187,4.71061,4.71187,10000000.0
2008-07-18 14:21:00,4.71086,4.71297,4.71086,4.71282,14000000.0
2008-07-18 14:22:00,4.71298,4.7135,4.71164,4.71168,17000000.0
2008-07-18 14:23:00,4.7116,4.71192,4.71032,4.71032,8000000.0
2008-07-18 14:24:00,4.71151,4.71185,4.70974,4.71126,16000000.0
2008-07-18 14:25:00,4.71023,4.71178,4.71008,4.71177,11000000.0
2008-07-18 14:26:00,4.71225,4.71309,4.71069,4.71258,14000000.0
2008-07-18 14:27:00,4.7121,4.71286,4.71075,4.71075,8000000.0
2008-07-18 14:28:00,4.71146,4.71161,4.71023,4.71119,11000000.0
2008-07-18 14:29:00,4.71188,4.71188,4.70977,4.71083,11000000.0
2008-07-18 14:30:00,4.71098,4.7119,4.71008,4.71018,14000000.0
2008-07-18 14:31:00,4.71061,4.71062,4.70908,4.7098,15000000.0
2008-07-18 14:32:00,4.71007,4.71007,4.70841,4.70936,9000000.0
2008-07-18 14:33:00,4.7087,4.70892,4.70704,4.70806,12000000.0
2008-07-18 14:34:00,4.70692,4.70822,4.70692,4.7074,12000000.0
2008-07-18 14:35:00,4.70732,4.70904,4.70681,4.708,18000000.0
2008-07-18 14:36:00,4.70791,4.70886,4.70714,4.70859,12000000.0
2008-07-18 14:37:00,4.70755,4.70874,4.70755,4.70776,12000000.0
2008-07-18 14:38:00,4.70722,4.70904,4.70722,4.70816,24000000.0
2008-07-18 14:39:00,4.70739,4.70753,4.70509,4.70627,12000000.0
2008-07-18 14:40:00,4.70518,4.70571,4.70321,4.70385,15000000.0
2008-07-18 14:41:00,4.70484,4.70563,4.70314,4.70382,17000000.0
2008-07-18 14:42:00,4.7043,4.70474,4.70253,4.70372,15000000.0
2008-07-18 14:43:00,4.7036,4.70428,4.70285,4.70354,9000000.0
2008-07-18 14:44:00,4.70464,4.70464,4.70322,4.70359,7000000.0
2008-07-18 14:45:00,4.70475,4.70549,4.7029,4.70549,17000000.0
2008-07-18 14:46:00,4.70431,4.70567,4.70327,4.7042,14000000.0
2008-07-18 14:47:00,4.70516,4.70522,4.70315,4.70522,16000000.0
2008-07-18 14:48:00,4.70353,4.70479,4.70353,4.70455,12000000.0
2008-07-18 14:49:00,4.70424,4.70424,4.70154,4.70321,20000000.0
2008-07-18 14:50:00,4.70319,4.70395,4.70203,4.70353,12000000.0
2008-07-18 14:51:00,4.70475,4.70587,4.70358,4.70411,12000000.0
2008-07-18 14:52:00,4.70402,4.70542,4.70393,4.70434,22000000.0
2008-07-18 14:53:00,4.70477,4.70597,4.70444,4.70539,17000000.0
2008-07-18 14:54:00,4.70496,4.70637,4.70479,4.70541,14000000.0
2008-07-18 14:55:00,4.70549,4.70641,4.70451,4.70604,20000000.0
2008-07-18 14:56:00,4.70554,4.70639,4.70453,4.70515,22000000.0
2008-07-18 14:57:00,4.70631,4.70668,4.70565,4.70565,10000000.0
2008-07-18 14:58:00,4.70634,4.70677,4.70451,4.70641,17000000.0
2008-07-18 14:59:00,4.70534,4.70588,4.70424,4.70571,12000000.0
2008-07-18 15:00:00,4.70645,4.70706,4.70427,4.70575,14000000.0
2008-07-18 15:01:00,4.70597,4.7075,4.70561,4.70714,16000000.0
2008-07-18 15:02:00,4.70722,4.70765,4.70586,4.70694,13000000.0
2008-07-18 15:03:00,4.7072,4.70807,4.70665,4.70807,7000000.0
2008-07-18 15:04:00,4.70812,4.70827,4.7064,4.70654,12000000.0
2008-07-18 15:05:00,4.70699,4.70798,4.70632,4.70729,20000000.0
2008-07-18 15:06:00,4.7083,4.70863,4.70661,4.70863,9000000.0
2008-07-18 15:07:00,4.70856,4.70856,4.70683,4.70844,9000000.0
2008-07-18 15:08:00,4.70881,4.70926,4.70704,4.7082,14000000.0
2008-07-18 15:09:00,4.70772,4.70935,4.70772,4.70833,14000000.0
2008-07-18 15:10:00,4.70948,4.70995,4.70827,4.70827,15000000.0
2008-07-18 15:11:00,4.70925,4.71008,4.70849,4.7091,10000000.0
2008-07-18 15:12:00,4.71113,4.71113,4.70825,4.7103,10000000.0
2008-07-18 15:13:00,4.70985,4.70985,4.70753,4.70923,20000000.0
2008-07-18 15:14:00,4.70872,4.70974,4.70854,4.70974,10000000.0
2008-07-18 15:15:00,4.70925,4.70945,4.70812,4.70861,13000000.0
2008-07-18 15:16:00,4.70934,4.71008,4.70872,4.70893,11000000.0
2008-07-18 15:17:00,4.70786,4.70926,4.70706,4.70837,17000000.0
2008-07-18 15:18:00,4.70872,4.70872,4.70673,4.70673,11000000.0
2008-07-18 15:19:00,4.70855,4.70887,4.7068,4.70823,18000000.0
2008-07-18 15:20:00,4.70729,4.70844,4.70684,4.70686,14000000.0
2008-07-18 15:21:00,4.70627,4.70715,4.70579,4.70661,15000000.0
2008-07-18 15:22:00,4.70613,4.70677,4.70479,4.70512,8000000.0
2008-07-18 15:23:00,4.70574,4.70625,4.7048,4.7054,15000000.0
2008-07-18 15:24:00,4.70648,4.70667,4.70498,4.70627,12000000.0
2008-07-18 15:25:00,4.70602,4.70698,4.70539,4.70594,12000000.0
2008-07-18 15:26:00,4.70582,4.70722,4.70522,4.70626,15000000.0
2008-07-18 15:27:00,4.70544,4.7066,4.70531,4.7058,12000000.0
2008-07-18 15:28:00,4.70528,4.70715,4.70528,4.70672,12000000.0
2008-07-18 15:29:00,4.70768,4.7077,4.70648,4.70654,10000000.0
2008-07-18 15:30:00,4.70803,4.70803,4.70555,4.70675,12000000.0
2008-07-18 15:31:00,4.70561,4.70712,4.70492,4.70634,19000000.0
2008-07-18 15:32:00,4.70732,4.70761,4.70552,4.70569,7000000.0
2008-07-18 15:33:00,4.70614,4.7071,4.70588,4.7071,7000000.0
2008-07-18 15:34:00,4.70762,4.70762,4.705,4.70616,12000000.0
2008-07-18 15:35:00,4.70653,4.70674,4.70448,4.70547,17000000.0
2008-07-18 15:36:00,4.70635,4.70655,4.70473,4.70527,11000000.0
2008-07-18 15:37:00,4.70488,4.70555,4.70377,4.70377,14000000.0
2008-07-18 15:38:00,4.70551,4.70551,4.70407,4.70468,20000000.0
2008-07-18 15:39:00,4.7039,4.70479,4.7039,4.70417,8000000.0
2008-07-18 15:40:00,4.70522,4.70522,4.70366,4.70485,11000000.0
2008-07-18 15:41:00,4.70441,4.70471,4.70318,4.70323,10000000.0
2008-07-18 15:42:00,4.70433,4.70433,4.70197,4.70369,13000000.0
2008-07-18 15:43:00,4.7031,4.70343,4.70147,4.70147,14000000.0
2008-07-18 15:44:00,4.70053,4.70289,4.70053,4.70207,8000000.0
2008-07-18 15:45:00,4.70091,4.70258,4.70073,4.70111,10000000.0
2008-07-18 15:46:00,4.70084,4.70139,4.7001,4.70059,12000000.0
2008-07-18 15:47:00,4.70111,4.7018,4.70034,4.70161,18000000.0
2008-07-18 15:48:00,4.70162,4.70201,4.70074,4.70166,9000000.0
2008-07-18 15:49:00,4.7025,4.70348,4.70184,4.70317,14000000.0
2008-07-18 15:50:00,4.70196,4.70265,4.70105,4.70105,18000000.0
2008-07-18 15:51:00,4.70155,4.703,4.70092,4.70201,8000000.0
2008-07-18 15:52:00,4.70227,4.70227,4.7009,4.70094,11000000.0
2008-07-18 15:53:00,4.70055,4.70088,4.69917,4.70069,15000000.0
2008-07-18 15:54:00,4.70078,4.70078,4.69968,4.70067,9000000.0
2008-07-18 15:55:00,4.69965,4.70101,4.69959,4.70101,9000000.0
2008-07-18 15:56:00,4.70039,4.70162,4.70009,4.70078,11000000.0
2008-07-18 15:57:00,4.70087,4.70144,4.69966,4.70005,15000000.0
2008-07-18 15:58:00,4.70076,4.70136,4.6994,4.70078,13000000.0
2008-07-18 15:59:00,4.70128,4.70158,4.69963,4.70158,15000000.0
2008-07-18 16:00:00,4.70069,4.70233,4.70027,4.70233,11000000.0
2008-07-18 16:01:00,4.70162,4.70252,4.70044,4.70223,14000000.0
2008-07-18 16:02:00,4.70093,4.70239,4.70056,4.70101,11000000.0
2008-07-18 16:03:00,4.70222,4.70222,4.70103,4.70155,8000000.0
2008-07-18 16:04:00,4.70163,4.70175,4.701,4.701,8000000.0
2008-07-18 16:05:00,4.70227,4.70245,4.70091,4.70168,8000000.0
2008-07-18 16:06:00,4.70192,4.70228,4.70082,4.70228,16000000.0
2008-07-18 16:07:00,4.70128,4.70233,4.69981,4.70138,18000000.0
2008-07-18 16:08:00,4.70051,4.70188,4.69993,4.7014,14000000.0
2008-07-18 16:09:00,4.70185,4.70185,4.69987,4.70088,12000000.0
2008-07-18 16:10:00,4.7001,4.70045,4.69966,4.70045,10000000.0
2008-07-18 16:11:00,4.69962,4.70157,4.69962,4.70136,13000000.0
2008-07-18 16:12:00,4.70047,4.70206,4.70026,4.70149,16000000.0
2008-07-18 16:13:00,4.70185,4.70294,4.70122,4.70294,7000000.0
2008-07-18 16:14:00,4.70245,4.70336,4.7011,4.70209,16000000.0
2008-07-18 16:15:00,4.70318,4.70385,4.70153,4.70287,15000000.0
2008-07-18 16:16:00,4.70297,4.70376,4.7023,4.70276,17000000.0
2008-07-18 16:17:00,4.70406,4.70466,4.70308,4.70405,10000000.0
2008-07-18 16:18:00,4.7041,4.70449,4.7024,4.7041,10000000.0
2008-07-18 16:19:00,4.70364,4.70381,4.70185,4.70205,12000000.0
2008-07-18 16:20:00,4.7029,4.7029,4.6997,4.70113,11000000.0
2008-07-18 16:21:00,4.69982,4.7015,4.69982,4.70139,8000000.0
2008-07-18 16:22:00,4.70055,4.70215,4.70048,4.70129,16000000.0
2008-07-18 16:23:00,4.70177,4.70177,4.70049,4.70109,11000000.0
2008-07-18 16:24:00,4.70174,4.70188,4.70042,4.70125,14000000.0
2008-07-18 16:25:00,4.70096,4.70206,4.70064,4.70138,13000000.0
2008-07-18 16:26:00,4.70024,4.70182,4.70024,4.70136,16000000.0
2008-07-18 16:27:00,4.70161,4.70172,4.70038,4.701,20000000.0
2008-07-18 16:28:00,4.70075,4.7014,4.69938,4.7014,12000000.0
2008-07-18 16:29:00,4.70101,4.70196,4.7004,4.7004,13000000.0
2008-07-18 16:30:00,4.70029,4.70237,4.70029,4.70224,17000000.0
2008-07-18 16:31:00,4.70158,4.70167,4.70001,4.70073,13000000.0
2008-07-18 16:32:00,4.69927,4.69996,4.69879,4.69956,10000000.0
2008-07-18 16:33:00,4.69913,4.70013,4.69823,4.69858,15000000.0
2008-07-18 16:34:00,4.69895,4.69934,4.6981,4.69831,9000000.0
2008-07-18 16:35:00,4.69933,4.69933,4.69711,4.69824,18000000.0
2008-07-18 16:36:00,4.6984,4.6991,4.69741,4.69741,8000000.0
2008-07-18 16:37:00,4.6989,4.69938,4.69787,4.69938,22000000.0
2008-07-18 16:38:00,4.69833,4.69924,4.69746,4.69829,14000000.0
2008-07-18 16:39:00,4.69865,4.69929,4.69772,4.69925,14000000.0
2008-07-18 16:40:00,4.6993,4.6993,4.69709,4.6979,17000000.0
2008-07-18 16:41:00,4.69774,4.6988,4.69769,4.69843,9000000.0
2008-07-18 16:42:00,4.69879,4.69907,4.69738,4.69896,13000000.0
2008-07-18 16:43:00,4.69842,4.69842,4.69615,4.69785,13000000.0
2008-07-18 16:44:00,4.69673,4.69807,4.69673,4.69697,11000000.0
2008-07-18 16:45:00,4.69703,4.69899,4.69703,4.69874,18000000.0
2008-07-18 16:46:00,4.69967,4.69969,4.69864,4.69934,11000000.0
2008-07-18 16:47:00,4.69877,4.7004,4.69877,4.7004,15000000.0
2008-07-18 16:48:00,4.69843,4.70003,4.69843,4.69889,7000000.0
2008-07-18 16:49:00,4.69859,4.6997,4.69753,4.69817,16000000.0
2008-07-18 16:50:00,4.69885,4.7002,4.6987,4.69981,9000000.0
2008-07-18 16:51:00,4.70118,4.7014,4.69922,4.70059,22000000.0
2008-07-18 16:52:00,4.70073,4.70095,4.69962,4.69962,11000000.0
2008-07-18 16:53:00,4.70026,4.701,4.69894,4.70042,12000000.0
2008-07-18 16:54:00,4.69949,4.70092,4.6993,4.69965,17000000.0
2008-07-18 16:55:00,4.69931,4.70008,4.69834,4.69875,15000000.0
2008-07-18 16:56:00,4.69986,4.70062,4.69907,4.70057,11000000.0
2008-07-18 16:57:00,4.69861,4.69971,4.69861,4.6995,8000000.0
2008-07-18 16:58:00,4.69962,4.70064,4.69919,4.69961,12000000.0
2008-07-18 16:59:00,4.6997,4.70037,4.69825,4.69909,15000000.0
2008-07-18 17:00:00,4.70011,4.70129,4.6996,4.70116,10000000.0
2008-07-18 17:01:00,4.70055,4.70055,4.6991,4.70008,10000000.0
2008-07-18 17:02:00,4.69891,4.70004,4.69891,4.70004,8000000.0
2008-07-18 17:03:00,4.69828,4.70045,4.69828,4.69995,11000000.0
2008-07-18 17:04:00,4.70024,4.7007,4.69968,4.6997,10000000.0
2008-07-18 17:05:00,4.70035,4.70096,4.69899,4.70096,18000000.0
2008-07-18 17:06:00,4.6992,4.70041,4.69886,4.69886,9000000.0
2008-07-18 17:07:00,4.69944,4.70095,4.69848,4.69914,20000000.0
2008-07-18 17:08:00,4.70009,4.70074,4.69963,4.70023,11000000.0
2008-07-18 17:09:00,4.70036,4.701,4.69942,4.70036,14000000.0
2008-07-18 17:10:00,4.69941,4.70122,4.69941,4.70122,10000000.0
2008-07-18 17:11:00,4.70015,4.7017,4.69981,4.69981,12000000.0
2008-07-18 17:12:00,4.70158,4.70208,4.70074,4.70116,7000000.0
2008-07-18 17:13:00,4.70115,4.70298,4.70112,4.70298,13000000.0
2008-07-18 17:14:00,4.70085,4.70243,4.70078,4.70126,13000000.0
2008-07-18 17:15:00,4.70178,4.70285,4.70117,4.70215,12000000.0
2008-07-18 17:16:00,4.70149,4.70307,4.70149,4.70194,13000000.0
2008-07-18 17:17:00,4.70277,4.70277,4.70134,4.70189,12000000.0
2008-07-18 17:18:00,4.70346,4.70427,4.70221,4.7027,15000000.0
2008-07-18 17:19:00,4.70414,4.70494,4.70326,4.70462,10000000.0
2008-07-18 17:20:00,4.70397,4.70433,4.7027,4.70425,13000000.0
2008-07-18 17:21:00,4.70427,4.70494,4.7031,4.7049,17000000.0
2008-07-18 17:22:00,4.70499,4.70551,4.70376,4.70444,15000000.0
2008-07-18 17:23:00,4.7051,4.70565,4.70418,4.70454,10000000.0
2008-07-18 17:24:00,4.70334,4.70553,4.70333,4.70553,17000000.0
2008-07-18 17:25:00,4.70461,4.70531,4.70395,4.70395,11000000.0
2008-07-18 17:26:00,4.70356,4.70571,4.70356,4.70511,12000000.0
2008-07-18 17:27:00,4.70322,4.7051,4.70322,4.70473,9000000.0
2008-07-18 17:28:00,4.70457,4.70498,4.7036,4.70424,16000000.0
2008-07-18 17:29:00,4.70472,4.70488,4.70358,4.70427,9000000.0
2008-07-18 17:30:00,4.70318,4.70475,4.70317,4.70475,11000000.0
2008-07-18 17:31:00,4.70528,4.70528,4.70337,4.70488,13000000.0
2008-07-18 17:32:00,4.70432,4.70498,4.70299,4.70404,13000000.0
2008-07-18 17:33:00,4.70337,4.70451,4.70307,4.70318,11000000.0
2008-07-18 17:34:00,4.70335,4.70411,4.70255,4.70274,12000000.0
2008-07-18 17:35:00,4.70181,4.70293,4.70158,4.70231,13000000.0
2008-07-18 17:36:00,4.7036,4.70363,4.70191,4.70241,14000000.0
2008-07-18 17:37:00,4.70258,4.70335,4.70184,4.70335,10000000.0
2008-07-18 17:38:00,4.70362,4.70387,4.70269,4.70387,7000000.0
2008-07-18 17:39:00,4.70423,4.70423,4.70285,4.70296,16000000.0
2008-07-18 17:40:00,4.70432,4.70432,4.70233,4.70352,17000000.0
2008-07-18 17:41:00,4.70329,4.70407,4.70246,4.70246,16000000.0
2008-07-18 17:42:00,4.70248,4.70419,4.70248,4.70365,16000000.0
2008-07-18 17:43:00,4.70327,4.70382,4.70246,4.70272,17000000.0
2008-07-18 17:44:00,4.70311,4.70349,4.70242,4.70334,8000000.0
2008-07-18 17:45:00,4.70357,4.70357,4.70231,4.70231,11000000.0
2008-07-18 17:46:00,4.7018,4.70321,4.7017,4.70277,9000000.0
2008-07-18 17:47:00,4.70167,4.70366,4.70166,4.70184,19000000.0
2008-07-18 17:48:00,4.70279,4.70303,4.70178,4.70178,16000000.0
2008-07-18 17:49:00,4.70282,4.70322,4.7019,4.7019,15000000.0
2008-07-18 17:50:00,4.70196,4.70257,4.70172,4.70177,11000000.0
2008-07-18 17:51:00,4.70154,4.70225,4.70118,4.70221,9000000.0
2008-07-18 17:52:00,4.70223,4.70229,4.70024,4.70087,11000000.0
2008-07-18 17:53:00,4.70092,4.70122,4.70018,4.70024,9000000.0
2008-07-18 17:54:00,4.70066,4.70101,4.69973,4.70064,10000000.0
2008-07-18 17:55:00,4.70026,4.70049,4.69935,4.69953,10000000.0
2008-07-18 17:56:00,4.70048,4.70048,4.69908,4.69922,16000000.0
2008-07-18 17:57:00,4.6995,4.69957,4.69765,4.69765,14000000.0
2008-07-18 17:58:00,4.6982,4.6992,4.69694,4.6992,24000000.0
2008-07-18 17:59:00,4.69995,4.69997,4.69802,4.69917,11000000.0
2008-07-18 18:00:00,4.699,4.69987,4.699,4.69943,10000000.0
2008-07-18 18:01:00,4.69951,4.7008,4.69906,4.70005,14000000.0
2008-07-18 18:02:00,4.6998,4.70109,4.69936,4.69987,12000000.0
2008-07-18 18:03:00,4.70014,4.70119,4.69971,4.70042,17000000.0
2008-07-18 18:04:00,4.70127,4.70137,4.69989,4.70074,15000000.0
2008-07-18 18:05:00,4.70048,4.70071,4.69932,4.69961,15000000.0
2008-07-18 18:06:00,4.70145,4.7018,4.69993,4.70117,15000000.0
2008-07-18 18:07:00,4.70147,4.70159,4.69997,4.70138,16000000.0
2008-07-18 18:08:00,4.69959,4.70125,4.69959,4.70068,16000000.0
2008-07-18 18:09:00,4.70099,4.70134,4.69989,4.70049,12000000.0
2008-07-18 18:10:00,4.70029,4.70178,4.70001,4.70052,17000000.0
2008-07-18 18:11:00,4.70156,4.70192,4.6999,4.6999,16000000.0
2008-07-18 18:12:00,4.70077,4.70203,4.70012,4.7009,13000000.0
2008-07-18 18:13:00,4.70109,4.70204,4.70088,4.70107,17000000.0
2008-07-18 18:14:00,4.70166,4.70166,4.69983,4.70128,13000000.0
2008-07-18 18:15:00,4.70141,4.7018,4.7004,4.70158,13000000.0
2008-07-18 18:16:00,4.70138,4.70196,4.70026,4.70102,15000000.0
2008-07-18 18:17:00,4.70035,4.7019,4.70035,4.70095,16000000.0
2008-07-18 18:18:00,4.69974,4.70088,4.69952,4.70027,18000000.0
2008-07-18 18:19:00,4.70158,4.70188,4.70013,4.70047,12000000.0
2008-07-18 18:20:00,4.7009,4.7019,4.70037,4.70038,16000000.0
2008-07-18 18:21:00,4.70178,4.70197,4.70112,4.70171,19000000.0
2008-07-18 18:22:00,4.70065,4.70151,4.7005,4.70084,20000000.0
2008-07-18 18:23:00,4.7003,4.70127,4.70004,4.70111,16000000.0
2008-07-18 18:24:00,4.70098,4.70155,4.69994,4.70056,14000000.0
2008-07-18 18:25:00,4.70051,4.70216,4.69982,4.69994,18000000.0
2008-07-18 18:26:00,4.7007,4.70124,4.69939,4.69962,9000000.0
2008-07-18 18:27:00,4.69959,4.70092,4.69914,4.70051,16000000.0
2008-07-18 18:28:00,4.70076,4.7014,4.69975,4.69975,11000000.0
2008-07-18 18:29:00,4.70046,4.70103,4.69985,4.70103,15000000.0
2008-07-18 18:30:00,4.70066,4.70102,4.69947,4.69957,14000000.0
2008-07-18 18:31:00,4.69996,4.70005,4.6981,4.69945,19000000.0
2008-07-18 18:32:00,4.69925,4.7,4.69825,4.69825,13000000.0
2008-07-18 18:33:00,4.69937,4.70059,4.69901,4.69947,13000000.0
2008-07-18 18:34:00,4.70038,4.70057,4.6994,4.70005,9000000.0
2008-07-18 18:35:00,4.7006,4.70073,4.69898,4.70073,14000000.0
2008-07-18 18:36:00,4.69906,4.7008,4.69906,4.70046,12000000.0
2008-07-18 18:37:00,4.70128,4.70139,4.6996,4.70016,13000000.0
2008-07-18 18:38:00,4.70009,4.70116,4.69984,4.70044,17000000.0
2008-07-18 18:39:00,4.70053,4.70105,4.69966,4.70012,18000000.0
2008-07-18 18:40:00,4.69954,4.70069,4.69935,4.69965,14000000.0
2008-07-18 18:41:00,4.70041,4.70056,4.69916,4.69993,18000000.0
2008-07-18 18:42:00,4.69955,4.70019,4.69848,4.69925,14000000.0
2008-07-18 18:43:00,4.70002,4.70092,4.69951,4.69951,14000000.0
2008-07-18 18:44:00,4.70061,4.70084,4.69968,4.7006,12000000.0
2008-07-18 18:45:00,4.69984,4.70194,4.69984,4.70194,17000000.0
2008-07-18 18:46:00,4.70133,4.70154,4.70046,4.70065,15000000.0
2008-07-18 18:47:00,4.70042,4.70115,4.69995,4.70038,16000000.0
2008-07-18 18:48:00,4.70009,4.70145,4.70009,4.70145,11000000.0
2008-07-18 18:49:00,4.70139,4.70203,4.70116,4.70146,8000000.0
2008-07-18 18:50:00,4.70166,4.70273,4.70101,4.7016,16000000.0
2008-07-18 18:51:00,4.7013,4.70158,4.69992,4.70066,19000000.0
2008-07-18 18:52:00,4.70175,4.70212,4.70057,4.70141,10000000.0
2008-07-18 18:53:00,4.70191,4.70237,4.70122,4.70159,10000000.0
2008-07-18 18:54:00,4.70254,4.70254,4.70099,4.70159,11000000.0
2008-07-18 18:55:00,4.70127,4.70213,4.70061,4.70182,8000000.0
2008-07-18 18:56:00,4.70177,4.70177,4.70064,4.70087,16000000.0
2008-07-18 18:57:00,4.70077,4.70147,4.70052,4.70099,8000000.0
2008-07-18 18:58:00,4.70109,4.70169,4.70074,4.70109,13000000.0
2008-07-18 18:59:00,4.70098,4.70135,4.69976,4.70022,17000000.0
2008-07-18 19:00:00,4.70058,4.70234,4.70058,4.70105,13000000.0
2008-07-18 19:01:00,4.70065,4.70199,4.70061,4.70102,12000000.0
2008-07-18 19:02:00,4.70101,4.70236,4.70033,4.70033,16000000.0
2008-07-18 19:03:00,4.70184,4.70282,4.70114,4.7021,17000000.0
2008-07-18 19:04:00,4.70193,4.70358,4.70186,4.70244,12000000.0
2008-07-18 19:05:00,4.70292,4.70361,4.70201,4.70208,17000000.0
2008-07-18 19:06:00,4.70339,4.7036,4.70174,4.70181,7000000.0
2008-07-18 19:07:00,4.70277,4.70364,4.70231,4.70271,20000000.0
2008-07-18 19:08:00,4.70189,4.70325,4.70171,4.70273,21000000.0
2008-07-18 19:09:00,4.70336,4.70336,4.7015,4.70195,16000000.0
2008-07-18 19:10:00,4.7027,4.70274,4.70116,4.70116,14000000.0
2008-07-18 19:11:00,4.70204,4.70298,4.70071,4.70102,12000000.0
2008-07-18 19:12:00,4.70114,4.7024,4.7009,4.70126,18000000.0
2008-07-18 19:13:00,4.70104,4.70223,4.70061,4.70162,14000000.0
2008-07-18 19:14:00,4.70151,4.7022,4.70054,4.70103,18000000.0
2008-07-18 19:15:00,4.70133,4.70307,4.70133,4.70191,9000000.0
2008-07-18 19:16:00,4.70212,4.70332,4.70151,4.7022,12000000.0
2008-07-18 19:17:00,4.7037,4.7037,4.70202,4.70278,14000000.0
2008-07-18 19:18:00,4.70291,4.70391,4.70243,4.7028,16000000.0
2008-07-18 19:19:00,4.70286,4.70302,4.70231,4.70275,7000000.0
2008-07-18 19:20:00,4.70194,4.70296,4.70194,4.70198,8000000.0
2008-07-18 19:21:00,4.70308,4.70384,4.7022,4.70272,18000000.0
2008-07-18 19:22:00,4.70317,4.70413,4.70301,4.7033,9000000.0
2008-07-18 19:23:00,4.70238,4.70363,4.70238,4.70317,10000000.0
2008-07-18 19:24:00,4.70406,4.70406,4.70242,4.70345,11000000.0
2008-07-18 19:25:00,4.70298,4.70425,4.7026,4.70341,17000000.0
2008-07-18 19:26:00,4.70317,4.70416,4.70269,4.70279,11000000.0
2008-07-18 19:27:00,4.70259,4.70374,4.70256,4.70267,13000000.0
2008-07-18 19:28:00,4.70272,4.70338,4.70209,4.70209,10000000.0
2008-07-18 19:29:00,4.70353,4.70353,4.70249,4.70331,11000000.0
2008-07-18 19:30:00,4.70353,4.70389,4.70239,4.70313,12000000.0
2008-07-18 19:31:00,4.70346,4.70358,4.70261,4.7027,8000000.0
2008-07-18 19:32:00,4.70396,4.70438,4.70301,4.70364,11000000.0
2008-07-18 19:33:00,4.70433,4.70442,4.70285,4.70365,13000000.0
2008-07-18 19:34:00,4.70319,4.70469,4.70319,4.70412,12000000.0
2008-07-18 19:35:00,4.70442,4.70492,4.70314,4.70464,13000000.0
2008-07-18 19:36:00,4.70317,4.70484,4.70297,4.70404,12000000.0
2008-07-18 19:37:00,4.70359,4.70438,4.70308,4.70359,8000000.0
2008-07-18 19:38:00,4.70273,4.7042,4.70273,4.7042,20000000.0
2008-07-18 19:39:00,4.70383,4.7039,4.70271,4.70292,11000000.0
2008-07-18 19:40:00,4.70369,4.70369,4.70223,4.70223,11000000.0
2008-07-18 19:41:00,4.70295,4.70332,4.70182,4.70224,9000000.0
2008-07-18 19:42:00,4.7025,4.70278,4.70155,4.70155,10000000.0
2008-07-18 19:43:00,4.70146,4.7029,4.70146,4.70231,14000000.0
2008-07-18 19:44:00,4.70236,4.70302,4.70169,4.70244,15000000.0
2008-07-18 19:45:00,4.70267,4.70332,4.70179,4.70332,12000000.0
2008-07-18 19:46:00,4.70294,4.70294,4.70181,4.70193,11000000.0
2008-07-18 19:47:00,4.70185,4.70249,4.70184,4.70207,10000000.0
2008-07-18 19:48:00,4.70193,4.70348,4.70176,4.70247,9000000.0
2008-07-18 19:49:00,4.7034,4.7035,4.70196,4.70236,16000000.0
2008-07-18 19:50:00,4.70222,4.70302,4.70173,4.70182,10000000.0
2008-07-18 19:51:00,4.70178,4.70278,4.70178,4.70278,11000000.0
2008-07-18 19:52:00,4.70342,4.70345,4.7021,4.70219,19000000.0
2008-07-18 19:53:00,4.70334,4.70334,4.70181,4.70189,19000000.0
2008-07-18 19:54:00,4.70069,4.70239,4.70069,4.70131,14000000.0
2008-07-18 19:55:00,4.70264,4.70304,4.70131,4.70304,16000000.0
2008-07-18 19:56:00,4.70141,4.70254,4.70141,4.70193,12000000.0
2008-07-18 19:57:00,4.70146,4.70223,4.70137,4.70183,14000000.0
2008-07-18 19:58:00,4.70271,4.70271,4.70138,4.70138,13000000.0
2008-07-18 19:59:00,4.70166,4.70236,4.70114,4.70116,10000000.0
2008-07-18 20:00:00,4.70155,4.70236,4.70126,4.70157,15000000.0
2008-07-18 20:01:00,4.70274,4.70274,4.70073,4.70146,14000000.0
2008-07-18 20:02:00,4.70144,4.70232,4.70097,4.70174,8000000.0
2008-07-18 20:03:00,4.70306,4.70306,4.70132,4.70143,13000000.0
2008-07-18 20:04:00,4.7016,4.70269,4.70106,4.70269,12000000.0
2008-07-18 20:05:00,4.70112,4.70219,4.70112,4.70163,11000000.0
2008-07-18 20:06:00,4.70183,4.70212,4.70107,4.70131,10000000.0
2008-07-18 20:07:00,4.70101,4.70259,4.70096,4.70224,13000000.0
2008-07-18 20:08:00,4.7023,4.7023,4.70066,4.70088,16000000.0
2008-07-18 20:09:00,4.70162,4.70261,4.70081,4.70125,17000000.0
2008-07-18 20:10:00,4.70125,4.70188,4.70106,4.70141,10000000.0
2008-07-18 20:11:00,4.70136,4.70233,4.70068,4.70121,13000000.0
2008-07-18 20:12:00,4.70013,4.70171,4.70013,4.70121,15000000.0
2008-07-18 20:13:00,4.70106,4.7026,4.70032,4.70177,13000000.0
2008-07-18 20:14:00,4.70285,4.70355,4.70188,4.70268,8000000.0
2008-07-18 20:15:00,4.70275,4.70413,4.70257,4.7041,10000000.0
2008-07-18 20:16:00,4.70242,4.70378,4.70209,4.70257,14000000.0
2008-07-18 20:17:00,4.70307,4.70378,4.70221,4.70221,13000000.0
2008-07-18 20:18:00,4.70171,4.70269,4.70171,4.70181,7000000.0
2008-07-18 20:19:00,4.70194,4.7024,4.70101,4.70101,11000000.0
2008-07-18 20:20:00,4.70214,4.70363,4.70159,4.70281,19000000.0
2008-07-18 20:21:00,4.70183,4.70396,4.70183,4.70225,11000000.0
2008-07-18 20:22:00,4.70455,4.70455,4.70213,4.70276,11000000.0
2008-07-18 20:23:00,4.70277,4.70287,4.70192,4.70225,13000000.0
2008-07-18 20:24:00,4.70162,4.70322,4.70162,4.70285,9000000.0
2008-07-18 20:25:00,4.7019,4.70339,4.7019,4.70226,18000000.0
2008-07-18 20:26:00,4.70298,4.70351,4.70208,4.70208,7000000.0
2008-07-18 20:27:00,4.70256,4.70321,4.70183,4.70183,9000000.0
2008-07-18 20:28:00,4.70216,4.70327,4.70196,4.70196,13000000.0
2008-07-18 20:29:00,4.70274,4.70287,4.7019,4.70287,14000000.0
2008-07-18 20:30:00,4.70195,4.70327,4.70195,4.70215,16000000.0
2008-07-18 20:31:00,4.70129,4.70262,4.70129,4.70203,22000000.0
2008-07-18 20:32:00,4.70119,4.70306,4.70099,4.70225,12000000.0
2008-07-18 20:33:00,4.7029,4.70315,4.70166,4.70215,13000000.0
2008-07-18 20:34:00,4.70161,4.70306,4.70161,4.70306,15000000.0
2008-07-18 20:35:00,4.70236,4.70316,4.70165,4.70229,16000000.0
2008-07-18 20:36:00,4.70243,4.70339,4.70206,4.70324,15000000.0
2008-07-18 20:37:00,4.70214,4.70335,4.70179,4.70303,14000000.0
2008-07-18 20:38:00,4.7028,4.70328,4.70201,4.7028,13000000.0
2008-07-18 20:39:00,4.70198,4.7033,4.70165,4.70219,18000000.0
2008-07-18 20:40:00,4.70292,4.70475,4.70291,4.70337,14000000.0
2008-07-18 20:41:00,4.70401,4.70426,4.70256,4.70414,18000000.0
2008-07-18 20:42:00,4.7044,4.7044,4.70214,4.7025,12000000.0
2008-07-18 20:43:00,4.70246,4.70289,4.70181,4.70219,18000000.0
2008-07-18 20:44:00,4.70308,4.70308,4.70146,4.70222,18000000.0
2008-07-18 20:45:00,4.70298,4.703,4.7014,4.70183,11000000.0
2008-07-18 20:46:00,4.70099,4.70349,4.70099,4.70246,18000000.0
2008-07-18 20:47:00,4.70262,4.70297,4.70143,4.70262,20000000.0
2008-07-18 20:48:00,4.70326,4.70326,4.70162,4.70251,17000000.0
2008-07-18 20:49:00,4.70219,4.70394,4.7017,4.70394,16000000.0
2008-07-18 20:50:00,4.70292,4.70411,4.70246,4.70394,8000000.0
2008-07-18 20:51:00,4.70456,4.7048,4.70325,4.70337,8000000.0
2008-07-18 20:52:00,4.70293,4.70415,4.70224,4.70273,12000000.0
2008-07-18 20:53:00,4.70252,4.70352,4.70229,4.70293,16000000.0
2008-07-18 20:54:00,4.7027,4.70379,4.70189,4.70224,15000000.0
2008-07-18 20:55:00,4.70314,4.70347,4.70211,4.70268,16000000.0
2008-07-18 20:56:00,4.70252,4.70316,4.70176,4.70176,7000000.0
2008-07-18 20:57:00,4.70259,4.70326,4.70201,4.70326,14000000.0
2008-07-18 20:58:00,4.70229,4.70307,4.70209,4.70296,10000000.0
2008-07-18 20:59:00,4.70253,4.70337,4.70185,4.70224,11000000.0
2008-07-18 21:00:00,4.70256,4.70303,4.70167,4.70167,14000000.0
2008-07-18 21:01:00,4.7033,4.70406,4.70221,4.7034,12000000.0
2008-07-18 21:02:00,4.70397,4.70468,4.70347,4.70466,17000000.0
2008-07-18 21:03:00,4.70492,4.70492,4.70321,4.70394,11000000.0
2008-07-18 21:04:00,4.70429,4.7045,4.70326,4.70326,10000000.0
2008-07-18 21:05:00,4.70457,4.70482,4.70244,4.70262,8000000.0
2008-07-18 21:06:00,4.70389,4.70476,4.70337,4.7046,13000000.0
2008-07-18 21:07:00,4.70376,4.70456,4.70331,4.70398,14000000.0
2008-07-18 21:08:00,4.70409,4.70436,4.70277,4.70292,8000000.0
2008-07-18 21:09:00,4.70364,4.70407,4.70274,4.70274,13000000.0
2008-07-18 21:10:00,4.70315,4.70385,4.7023,4.7023,17000000.0
2008-07-18 21:11:00,4.70416,4.70416,4.70252,4.70332,15000000.0
2008-07-18 21:12:00,4.70325,4.70367,4.70252,4.70252,11000000.0
2008-07-18 21:13:00,4.70241,4.70372,4.70228,4.70346,12000000.0
2008-07-18 21:14:00,4.70322,4.70347,4.70195,4.70211,14000000.0
2008-07-18 21:15:00,4.70237,4.7033,4.70163,4.70195,13000000.0
2008-07-18 21:16:00,4.70186,4.70292,4.70176,4.70229,12000000.0
2008-07-18 21:17:00,4.70279,4.70338,4.70155,4.70186,16000000.0
2008-07-18 21:18:00,4.70244,4.703,4.70175,4.70234,15000000.0
2008-07-18 21:19:00,4.70328,4.70328,4.70204,4.70295,15000000.0
2008-07-18 21:20:00,4.70145,4.70348,4.70145,4.70295,8000000.0
2008-07-18 21:21:00,4.70227,4.70334,4.70151,4.70233,17000000.0
2008-07-18 21:22:00,4.70169,4.70381,4.70169,4.7035,11000000.0
2008-07-18 21:23:00,4.70284,4.70307,4.70237,4.70267,23000000.0
2008-07-18 21:24:00,4.70375,4.70401,4.70259,4.70288,13000000.0
2008-07-18 21:25:00,4.70367,4.70422,4.70288,4.70422,15000000.0
2008-07-18 21:26:00,4.70313,4.70397,4.70312,4.70378,10000000.0
2008-07-18 21:27:00,4.70352,4.70443,4.70321,4.70443,10000000.0
2008-07-18 21:28:00,4.70299,4.7046,4.70299,4.70361,13000000.0
2008-07-18 21:29:00,4.70292,4.704,4.70243,4.704,10000000.0
2008-07-18 21:30:00,4.70245,4.70441,4.70245,4.70301,16000000.0
2008-07-18 21:31:00,4.70356,4.70412,4.70291,4.70321,18000000.0
2008-07-18 21:32:00,4.7047,4.70502,4.70321,4.70502,15000000.0
2008-07-18 21:33:00,4.70328,4.70459,4.70323,4.70406,13000000.0
2008-07-18 21:34:00,4.70295,4.70301,4.70279,4.70291,9000000.0
2008-07-18 21:35:00,4.70351,4.70428,4.70348,4.70396,8000000.0
2008-07-18 21:36:00,4.70394,4.70465,4.70365,4.70442,18000000.0
2008-07-18 21:37:00,4.70297,4.7048,4.70297,4.70382,22000000.0
2008-07-18 21:38:00,4.70421,4.70467,4.70396,4.70427,9000000.0
2008-07-18 21:39:00,4.70456,4.70497,4.70392,4.70497,11000000.0
2008-07-18 21:40:00,4.70341,4.70506,4.70334,4.70459,19000000.0
2008-07-18 21:41:00,4.70461,4.7053,4.70408,4.70468,12000000.0
2008-07-18 21:42:00,4.70521,4.70521,4.70411,4.70415,11000000.0
2008-07-18 21:43:00,4.7038,4.70511,4.70361,4.70492,14000000.0
2008-07-18 21:44:00,4.7049,4.7049,4.70327,4.70398,13000000.0
2008-07-18 21:45:00,4.70452,4.70456,4.70327,4.7037,12000000.0
2008-07-18 21:46:00,4.70337,4.70409,4.70283,4.70344,14000000.0
2008-07-18 21:47:00,4.70375,4.70375,4.70216,4.70216,17000000.0
2008-07-18 21:48:00,4.70195,4.70349,4.70195,4.70295,16000000.0
2008-07-18 21:49:00,4.70293,4.70346,4.70189,4.70189,14000000.0
2008-07-18 21:50:00,4.70272,4.70349,4.70184,4.70184,13000000.0
2008-07-18 21:51:00,4.70251,4.70392,4.70221,4.70392,14000000.0
2008-07-18 21:52:00,4.70364,4.70364,4.70214,4.70214,17000000.0
2008-07-18 21:53:00,4.7039,4.70405,4.70248,4.70333,27000000.0
2008-07-18 21:54:00,4.70272,4.70296,4.70244,4.70244,10000000.0
2008-07-18 21:55:00,4.70206,4.70361,4.70206,4.70361,8000000.0
2008-07-18 21:56:00,4.7032,4.7032,4.70203,4.70253,16000000.0
2008-07-18 21:57:00,4.70342,4.70353,4.70223,4.70223,18000000.0
2008-07-18 21:58:00,4.70267,4.70367,4.70213,4.70343,18000000.0
2008-07-18 21:59:00,4.70309,4.70398,4.7026,4.70384,17000000.0
2008-07-18 22:00:00,4.70413,4.70444,4.70341,4.70357,9000000.0
2008-07-18 22:01:00,4.70349,4.70462,4.7025,4.70291,22000000.0
2008-07-18 22:02:00,4.70244,4.70343,4.70228,4.70254,11000000.0
2008-07-18 22:03:00,4.70173,4.7037,4.70173,4.70279,16000000.0
2008-07-18 22:04:00,4.70194,4.70316,4.70194,4.70263,12000000.0
2008-07-18 22:05:00,4.70218,4.70315,4.70183,4.70194,7000000.0
2008-07-18 22:06:00,4.70249,4.70334,4.70188,4.70334,15000000.0
2008-07-18 22:07:00,4.70356,4.70358,4.70238,4.70274,19000000.0
2008-07-18 22:08:00,4.70203,4.7032,4.70181,4.70311,11000000.0
2008-07-18 22:09:00,4.7023,4.70288,4.70209,4.7023,10000000.0
2008-07-18 22:10:00,4.70301,4.70327,4.70205,4.70236,10000000.0
2008-07-18 22:11:00,4.70207,4.70265,4.70125,4.70232,18000000.0
2008-07-18 22:12:00,4.702,4.70249,4.70183,4.70249,11000000.0
2008-07-18 22:13:00,4.70205,4.70279,4.70144,4.70185,14000000.0
2008-07-18 22:14:00,4.70236,4.70269,4.7016,4.70269,24000000.0
2008-07-18 22:15:00,4.70137,4.70218,4.70119,4.70185,13000000.0
2008-07-18 22:16:00,4.70209,4.70229,4.70085,4.70229,13000000.0
2008-07-18 22:17:00,4.70136,4.702,4.70107,4.70133,8000000.0
2008-07-18 22:18:00,4.70093,4.70101,4.70081,4.70086,13000000.0
2008-07-18 22:19:00,4.70197,4.70197,4.70059,4.70059,14000000.0
2008-07-18 22:20:00,4.7014,4.70226,4.70076,4.70185,21000000.0
2008-07-18 22:21:00,4.70154,4.70206,4.70067,4.70151,13000000.0
2008-07-18 22:22:00,4.70143,4.70243,4.70143,4.70242,12000000.0
2008-07-18 22:23:00,4.70099,4.70229,4.70099,4.70153,18000000.0
2008-07-18 22:24:00,4.70152,4.70178,4.70067,4.70088,14000000.0
2008-07-18 22:25:00,4.70235,4.70235,4.70083,4.70114,13000000.0
2008-07-18 22:26:00,4.70256,4.70256,4.70045,4.70095,13000000.0
2008-07-18 22:27:00,4.7012,4.70178,4.70119,4.70139,16000000.0
2008-07-18 22:28:00,4.70166,4.7018,4.70027,4.7018,13000000.0
2008-07-18 22:29:00,4.70032,4.7019,4.70032,4.70076,21000000.0
2008-07-18 22:30:00,4.70108,4.70162,4.70035,4.70109,17000000.0
2008-07-18 22:31:00,4.70124,4.70171,4.70094,4.70138,10000000.0
2008-07-18 22:32:00,4.70206,4.70206,4.70052,4.7007,13000000.0
2008-07-18 22:33:00,4.70208,4.70263,4.70112,4.70263,13000000.0
2008-07-18 22:34:00,4.70241,4.70286,4.70131,4.70131,13000000.0
2008-07-18 22:35:00,4.70247,4.70264,4.70136,4.70217,19000000.0
2008-07-18 22:36:00,4.70317,4.70317,4.70108,4.70126,14000000.0
2008-07-18 22:37:00,4.7023,4.70255,4.70104,4.70104,17000000.0
2008-07-18 22:38:00,4.70157,4.70241,4.70116,4.70196,9000000.0
2008-07-18 22:39:00,4.70122,4.70192,4.7009,4.7009,20000000.0
2008-07-18 22:40:00,4.70175,4.70188,4.70047,4.70112,13000000.0
2008-07-18 22:41:00,4.69997,4.70226,4.69997,4.7022,13000000.0
2008-07-18 22:42:00,4.70057,4.70164,4.70039,4.70044,10000000.0
2008-07-18 22:43:00,4.70024,4.70198,4.70024,4.70098,15000000.0
2008-07-18 22:44:00,4.70127,4.70199,4.70101,4.70101,16000000.0
2008-07-18 22:45:00,4.70118,4.70186,4.70005,4.70063,14000000.0
2008-07-18 22:46:00,4.70078,4.70188,4.70047,4.70188,12000000.0
2008-07-18 22:47:00,4.70185,4.70185,4.70085,4.70127,7000000.0
2008-07-18 22:48:00,4.70062,4.70192,4.70036,4.70055,16000000.0
2008-07-18 22:49:00,4.7002,4.70175,4.7002,4.70149,10000000.0
2008-07-18 22:50:00,4.70124,4.70207,4.70077,4.70207,15000000.0
2008-07-18 22:51:00,4.70113,4.70205,4.70046,4.70143,17000000.0
2008-07-18 22:52:00,4.7007,4.70145,4.70029,4.70145,10000000.0
2008-07-18 22:53:00,4.7019,4.7019,4.70015,4.70015,20000000.0
2008-07-18 22:54:00,4.70063,4.70153,4.70046,4.70082,10000000.0
2008-07-18 22:55:00,4.70018,4.70174,4.70018,4.70109,12000000.0
2008-07-18 22:56:00,4.70164,4.70164,4.70018,4.70065,9000000.0
2008-07-18 22:57:00,4.70213,4.70213,4.70054,4.70078,18000000.0
2008-07-18 22:58:00,4.70076,4.70171,4.70027,4.70171,13000000.0
2008-07-18 22:59:00,4.70201,4.70201,4.70065,4.70086,10000000.0
2008-07-21 02:00:00,4.70149,4.70364,4.70149,4.70319,16000000.0
2008-07-21 02:01:00,4.70289,4.70318,4.70191,4.70191,21000000.0
2008-07-21 02:02:00,4.7034,4.70342,4.70186,4.70186,10000000.0
2008-07-21 02:03:00,4.70249,4.70347,4.70221,4.70264,8000000.0
2008-07-21 02:04:00,4.7032,4.7032,4.70176,4.70287,14000000.0
2008-07-21 02:05:00,4.70255,4.70386,4.70198,4.70328,14000000.0
2008-07-21 02:06:00,4.70213,4.70301,4.70213,4.70301,15000000.0
2008-07-21 02:07:00,4.70295,4.70295,4.70157,4.70185,10000000.0
2008-07-21 02:08:00,4.7011,4.70257,4.7011,4.7021,16000000.0
2008-07-21 02:09:00,4.70246,4.70254,4.70111,4.7016,18000000.0
2008-07-21 02:10:00,4.70135,4.70155,4.70135,4.70155,16000000.0
2008-07-21 02:11:00,4.70226,4.7027,4.70101,4.70101,14000000.0
2008-07-21 02:12:00,4.70205,4.70237,4.70151,4.70212,10000000.0
2008-07-21 02:13:00,4.70221,4.70227,4.70109,4.70178,15000000.0
2008-07-21 02:14:00,4.70183,4.70253,4.70076,4.70105,19000000.0
2008-07-21 02:15:00,4.70267,4.70267,4.70094,4.70141,12000000.0
2008-07-21 02:16:00,4.70126,4.70216,4.70073,4.70135,18000000.0
2008-07-21 02:17:00,4.70115,4.70174,4.70076,4.70102,14000000.0
2008-07-21 02:18:00,4.70121,4.70153,4.70089,4.70123,12000000.0
2008-07-21 02:19:00,4.70061,4.70215,4.70061,4.70086,14000000.0
2008-07-21 02:20:00,4.70194,4.70243,4.70094,4.70178,13000000.0
2008-07-21 02:21:00,4.70155,4.70202,4.70102,4.70161,15000000.0
2008-07-21 02:22:00,4.70137,4.7019,4.70095,4.70128,13000000.0
2008-07-21 02:23:00,4.70202,4.70216,4.70109,4.70152,16000000.0
2008-07-21 02:24:00,4.70216,4.70216,4.70076,4.70076,17000000.0
2008-07-21 02:25:00,4.7015,4.70209,4.70098,4.70195,10000000.0
2008-07-21 02:26:00,4.70178,4.70226,4.70122,4.70155,13000000.0
2008-07-21 02:27:00,4.70124,4.70231,4.70124,4.70186,7000000.0
2008-07-21 02:28:00,4.70222,4.70222,4.70097,4.70197,9000000.0
2008-07-21 02:29:00,4.70178,4.70193,4.70075,4.70142,20000000.0
2008-07-21 02:30:00,4.70135,4.70148,4.70078,4.70129,11000000.0
2008-07-21 02:31:00,4.70065,4.70136,4.7004,4.7004,9000000.0
2008-07-21 02:32:00,4.70121,4.70159,4.70047,4.70159,13000000.0
2008-07-21 02:33:00,4.70179,4.70206,4.7007,4.70125,14000000.0
2008-07-21 02:34:00,4.70162,4.70198,4.70035,4.70198,17000000.0
2008-07-21 02:35:00,4.70178,4.70178,4.70071,4.70089,15000000.0
2008-07-21 02:36:00,4.70168,4.70168,4.70023,4.70023,14000000.0
2008-07-21 02:37:00,4.70027,4.70177,4.70027,4.70175,13000000.0
2008-07-21 02:38:00,4.70065,4.7013,4.70046,4.70097,14000000.0
2008-07-21 02:39:00,4.70105,4.70223,4.70062,4.70153,15000000.0
2008-07-21 02:40:00,4.7023,4.7023,4.70077,4.70151,12000000.0
2008-07-21 02:41:00,4.70136,4.70212,4.70055,4.70122,13000000.0
2008-07-21 02:42:00,4.7007,4.70166,4.7005,4.7005,16000000.0
2008-07-21 02:43:00,4.70171,4.70172,4.70068,4.70068,18000000.0
2008-07-21 02:44:00,4.70102,4.7016,4.70056,4.70062,10000000.0
2008-07-21 02:45:00,4.70077,4.70083,4.70058,4.70075,14000000.0
2008-07-21 02:46:00,4.70018,4.7016,4.70018,4.70033,18000000.0
2008-07-21 02:47:00,4.70069,4.70108,4.69943,4.70044,17000000.0
2008-07-21 02:48:00,4.70015,4.70016,4.69916,4.69933,7000000.0
2008-07-21 02:49:00,4.69965,4.70037,4.69927,4.6995,13000000.0
2008-07-21 02:50:00,4.70035,4.70047,4.69898,4.69909,14000000.0
2008-07-21 02:51:00,4.69914,4.69975,4.69804,4.69804,15000000.0
2008-07-21 02:52:00,4.69902,4.69981,4.69803,4.69919,15000000.0
2008-07-21 02:53:00,4.70003,4.70019,4.69867,4.69867,9000000.0
2008-07-21 02:54:00,4.6983,4.69933,4.6978,4.69848,13000000.0
2008-07-21 02:55:00,4.69818,4.69871,4.69774,4.69796,11000000.0
2008-07-21 02:56:00,4.69939,4.70034,4.69788,4.70034,18000000.0
2008-07-21 02:57:00,4.69874,4.69953,4.69765,4.69806,13000000.0
2008-07-21 02:58:00,4.69821,4.69896,4.69751,4.69753,9000000.0
2008-07-21 02:59:00,4.69832,4.6992,4.69793,4.69794,14000000.0
2008-07-21 03:00:00,4.69731,4.69909,4.69731,4.69883,11000000.0
2008-07-21 03:01:00,4.69808,4.69853,4.69766,4.6983,11000000.0
2008-07-21 03:02:00,4.69775,4.69914,4.69719,4.69852,11000000.0
2008-07-21 03:03:00,4.6971,4.69926,4.6971,4.69832,23000000.0
2008-07-21 03:04:00,4.69725,4.69732,4.69611,4.69674,11000000.0
2008-07-21 03:05:00,4.69643,4.69694,4.69535,4.69618,17000000.0
2008-07-21 03:06:00,4.69651,4.69669,4.69547,4.69611,9000000.0
2008-07-21 03:07:00,4.69537,4.69665,4.69526,4.69613,15000000.0
2008-07-21 03:08:00,4.69657,4.69657,4.69477,4.6965,12000000.0
2008-07-21 03:09:00,4.69499,4.69552,4.69357,4.69359,15000000.0
2008-07-21 03:10:00,4.6949,4.69698,4.69423,4.69523,19000000.0
2008-07-21 03:11:00,4.69421,4.69607,4.69421,4.69525,15000000.0
2008-07-21 03:12:00,4.6948,4.69511,4.69418,4.69426,18000000.0
2008-07-21 03:13:00,4.69544,4.69617,4.69493,4.69583,18000000.0
2008-07-21 03:14:00,4.69609,4.69632,4.69495,4.69509,10000000.0
2008-07-21 03:15:00,4.69567,4.69567,4.69496,4.69518,7000000.0
2008-07-21 03:16:00,4.69564,4.69564,4.69482,4.69482,8000000.0
2008-07-21 03:17:00,4.69581,4.69598,4.6944,4.69532,10000000.0
2008-07-21 03:18:00,4.69522,4.69603,4.69494,4.69564,15000000.0
2008-07-21 03:19:00,4.69553,4.69662,4.69519,4.69617,10000000.0
2008-07-21 03:20:00,4.69577,4.69645,4.69527,4.69604,16000000.0
2008-07-21 03:21:00,4.69527,4.69591,4.69492,4.69507,11000000.0
2008-07-21 03:22:00,4.69545,4.69594,4.695,4.69545,10000000.0
2008-07-21 03:23:00,4.69598,4.6967,4.69505,4.69606,12000000.0
2008-07-21 03:24:00,4.69567,4.69634,4.69494,4.69573,13000000.0
2008-07-21 03:25:00,4.69551,4.6964,4.69502,4.6964,11000000.0
2008-07-21 03:26:00,4.69495,4.69616,4.69495,4.69616,13000000.0
2008-07-21 03:27:00,4.69623,4.69663,4.69537,4.69575,14000000.0
2008-07-21 03:28:00,4.69619,4.69716,4.69529,4.69697,18000000.0
2008-07-21 03:29:00,4.69679,4.69705,4.69612,4.69661,15000000.0
2008-07-21 03:30:00,4.6968,4.69751,4.69659,4.69721,10000000.0
2008-07-21 03:31:00,4.69682,4.69771,4.6965,4.69771,13000000.0
2008-07-21 03:32:00,4.697,4.69804,4.69662,4.69739,16000000.0
2008-07-21 03:33:00,4.69709,4.69797,4.69671,4.69789,13000000.0
2008-07-21 03:34:00,4.69825,4.69825,4.6965,4.69748,16000000.0
2008-07-21 03:35:00,4.6973,4.698,4.69685,4.69797,10000000.0
2008-07-21 03:36:00,4.6971,4.69755,4.69658,4.69668,11000000.0
2008-07-21 03:37:00,4.69642,4.69721,4.69584,4.69648,13000000.0
2008-07-21 03:38:00,4.69707,4.69707,4.69593,4.696,13000000.0
2008-07-21 03:39:00,4.69637,4.69673,4.696,4.69615,13000000.0
2008-07-21 03:40:00,4.69694,4.69756,4.69627,4.69669,12000000.0
2008-07-21 03:41:00,4.69663,4.69718,4.6962,4.69691,16000000.0
2008-07-21 03:42:00,4.69636,4.69733,4.69578,4.69733,21000000.0
2008-07-21 03:43:00,4.69574,4.69703,4.69574,4.69647,18000000.0
2008-07-21 03:44:00,4.69691,4.69702,4.6959,4.69593,15000000.0
2008-07-21 03:45:00,4.69659,4.69673,4.69597,4.69634,9000000.0
2008-07-21 03:46:00,4.69606,4.69656,4.69555,4.69611,8000000.0
2008-07-21 03:47:00,4.69631,4.69637,4.69523,4.69597,11000000.0
2008-07-21 03:48:00,4.6954,4.69572,4.69491,4.69568,9000000.0
2008-07-21 03:49:00,4.69674,4.69674,4.69485,4.69628,16000000.0
2008-07-21 03:50:00,4.69543,4.6969,4.69537,4.69548,19000000.0
2008-07-21 03:51:00,4.69626,4.69626,4.69526,4.69528,9000000.0
2008-07-21 03:52:00,4.69579,4.69641,4.69455,4.69516,19000000.0
2008-07-21 03:53:00,4.69508,4.69513,4.69411,4.69412,10000000.0
2008-07-21 03:54:00,4.69397,4.69522,4.69391,4.69522,17000000.0
2008-07-21 03:55:00,4.69478,4.69568,4.694,4.69526,16000000.0
2008-07-21 03:56:00,4.69461,4.69542,4.69391,4.69391,7000000.0
2008-07-21 03:57:00,4.6954,4.6954,4.69381,4.69444,11000000.0
2008-07-21 03:58:00,4.69497,4.695,4.69389,4.69459,12000000.0
2008-07-21 03:59:00,4.69471,4.69525,4.69393,4.69435,17000000.0
2008-07-21 04:00:00,4.69444,4.69491,4.69412,4.69491,12000000.0
2008-07-21 04:01:00,4.69443,4.69516,4.69398,4.694,16000000.0
2008-07-21 04:02:00,4.69476,4.69541,4.69359,4.69397,14000000.0
2008-07-21 04:03:00,4.69525,4.69525,4.6943,4.69458,12000000.0
2008-07-21 04:04:00,4.6938,4.69513,4.6938,4.69415,16000000.0
2008-07-21 04:05:00,4.69368,4.69507,4.69368,4.69428,13000000.0
2008-07-21 04:06:00,4.69434,4.69491,4.6938,4.69432,16000000.0
2008-07-21 04:07:00,4.69512,4.69512,4.69342,4.69342,13000000.0
2008-07-21 04:08:00,4.69376,4.69405,4.69341,4.69372,14000000.0
2008-07-21 04:09:00,4.69496,4.69651,4.69416,4.69416,10000000.0
2008-07-21 04:10:00,4.69508,4.69544,4.69389,4.69468,12000000.0
2008-07-21 04:11:00,4.6948,4.6948,4.69382,4.69462,14000000.0
2008-07-21 04:12:00,4.69475,4.69475,4.69357,4.69451,19000000.0
2008-07-21 04:13:00,4.69526,4.69685,4.69394,4.69477,20000000.0
2008-07-21 04:14:00,4.6937,4.69459,4.69335,4.69335,12000000.0
2008-07-21 04:15:00,4.69438,4.69484,4.694,4.69436,8000000.0
2008-07-21 04:16:00,4.69426,4.69492,4.69389,4.69437,13000000.0
2008-07-21 04:17:00,4.69347,4.69355,4.69335,4.69355,15000000.0
2008-07-21 04:18:00,4.69463,4.69477,4.6933,4.69442,9000000.0
2008-07-21 04:19:00,4.69465,4.69511,4.69383,4.69511,12000000.0
2008-07-21 04:20:00,4.69377,4.69478,4.69352,4.69426,9000000.0
2008-07-21 04:21:00,4.69417,4.69473,4.69361,4.69407,17000000.0
2008-07-21 04:22:00,4.69402,4.69476,4.69363,4.69363,14000000.0
2008-07-21 04:23:00,4.69458,4.69458,4.69292,4.69367,10000000.0
2008-07-21 04:24:00,4.69256,4.69444,4.69256,4.69444,12000000.0
2008-07-21 04:25:00,4.69438,4.69438,4.69291,4.69373,10000000.0
2008-07-21 04:26:00,4.69398,4.6945,4.6936,4.6941,7000000.0
2008-07-21 04:27:00,4.69424,4.69428,4.69319,4.69372,15000000.0
2008-07-21 04:28:00,4.69354,4.694,4.69334,4.694,7000000.0
2008-07-21 04:29:00,4.69403,4.6941,4.69382,4.69391,14000000.0
2008-07-21 04:30:00,4.69357,4.69465,4.69357,4.69465,11000000.0
2008-07-21 04:31:00,4.69431,4.6948,4.6937,4.6948,15000000.0
2008-07-21 04:32:00,4.69477,4.69526,4.69428,4.69439,17000000.0
2008-07-21 04:33:00,4.69385,4.69405,4.69385,4.69398,14000000.0
2008-07-21 04:34:00,4.69433,4.69506,4.6942,4.69506,9000000.0
2008-07-21 04:35:00,4.69476,4.695,4.69386,4.69425,12000000.0
2008-07-21 04:36:00,4.69498,4.6951,4.69404,4.69404,12000000.0
2008-07-21 04:37:00,4.69464,4.69522,4.69401,4.69468,12000000.0
2008-07-21 04:38:00,4.6947,4.69489,4.6947,4.69483,11000000.0
2008-07-21 04:39:00,4.69535,4.69584,4.69444,4.69448,17000000.0
2008-07-21 04:40:00,4.69584,4.69643,4.69513,4.69584,9000000.0
2008-07-21 04:41:00,4.69564,4.69608,4.69522,4.69559,10000000.0
2008-07-21 04:42:00,4.69566,4.69566,4.69503,4.69503,8000000.0
2008-07-21 04:43:00,4.69584,4.69584,4.69449,4.69504,18000000.0
2008-07-21 04:44:00,4.69488,4.69567,4.69468,4.69468,9000000.0
2008-07-21 04:45:00,4.69496,4.69533,4.69433,4.69504,9000000.0
2008-07-21 04:46:00,4.69568,4.69568,4.69451,4.69451,16000000.0
2008-07-21 04:47:00,4.69516,4.69539,4.69391,4.69494,12000000.0
2008-07-21 04:48:00,4.69536,4.69555,4.69473,4.69487,10000000.0
2008-07-21 04:49:00,4.69555,4.69581,4.69423,4.69466,16000000.0
2008-07-21 04:50:00,4.69538,4.696,4.6948,4.69547,16000000.0
2008-07-21 04:51:00,4.69445,4.69445,4.69408,4.69415,20000000.0
2008-07-21 04:52:00,4.69525,4.69551,4.69399,4.6947,13000000.0
2008-07-21 04:53:00,4.69461,4.69509,4.69401,4.69509,11000000.0
2008-07-21 04:54:00,4.69499,4.69518,4.69449,4.69464,11000000.0
2008-07-21 04:55:00,4.69389,4.69507,4.69365,4.69459,12000000.0
2008-07-21 04:56:00,4.69428,4.69507,4.69394,4.6947,16000000.0
2008-07-21 04:57:00,4.69389,4.69502,4.69364,4.69502,7000000.0
2008-07-21 04:58:00,4.69395,4.69478,4.69319,4.69319,13000000.0
2008-07-21 04:59:00,4.69398,4.69491,4.69339,4.69491,17000000.0
2008-07-21 05:00:00,4.6955,4.6955,4.69519,4.6953,10000000.0
2008-07-21 05:01:00,4.69441,4.69505,4.69415,4.69454,13000000.0
2008-07-21 05:02:00,4.69512,4.69585,4.69423,4.69585,18000000.0
2008-07-21 05:03:00,4.69573,4.69573,4.69445,4.69478,9000000.0
2008-07-21 05:04:00,4.69426,4.6952,4.69422,4.6947,12000000.0
2008-07-21 05:05:00,4.69469,4.69504,4.69423,4.69461,10000000.0
2008-07-21 05:06:00,4.69459,4.69488,4.69454,4.69483,20000000.0
2008-07-21 05:07:00,4.69558,4.69558,4.69408,4.6948,10000000.0
2008-07-21 05:08:00,4.69761,4.69761,4.69436,4.69467,17000000.0
2008-07-21 05:09:00,4.69558,4.69558,4.69403,4.6947,15000000.0
2008-07-21 05:10:00,4.69539,4.69539,4.69402,4.69402,10000000.0
2008-07-21 05:11:00,4.69428,4.6953,4.69371,4.69423,16000000.0
2008-07-21 05:12:00,4.69444,4.695,4.69444,4.69496,7000000.0
2008-07-21 05:13:00,4.69491,4.69491,4.69388,4.69391,12000000.0
2008-07-21 05:14:00,4.69408,4.69463,4.69353,4.6942,14000000.0
2008-07-21 05:15:00,4.69435,4.69508,4.6934,4.69454,16000000.0
2008-07-21 05:16:00,4.69362,4.69411,4.69285,4.69333,15000000.0
2008-07-21 05:17:00,4.69449,4.69449,4.69381,4.69414,10000000.0
2008-07-21 05:18:00,4.6941,4.69482,4.69339,4.69339,13000000.0
2008-07-21 05:19:00,4.69386,4.69443,4.69333,4.69339,13000000.0
2008-07-21 05:20:00,4.6947,4.6947,4.69333,4.69385,20000000.0
2008-07-21 05:21:00,4.69382,4.69382,4.69314,4.69314,9000000.0
2008-07-21 05:22:00,4.69387,4.69395,4.69375,4.69395,17000000.0
2008-07-21 05:23:00,4.69457,4.69457,4.69324,4.69364,14000000.0
2008-07-21 05:24:00,4.69383,4.69467,4.69303,4.6946,19000000.0
2008-07-21 05:25:00,4.69414,4.69439,4.69414,4.69437,13000000.0
2008-07-21 05:26:00,4.69335,4.69355,4.69335,4.69335,13000000.0
2008-07-21 05:27:00,4.69403,4.69403,4.69257,4.69257,13000000.0
2008-07-21 05:28:00,4.69389,4.69419,4.69328,4.69419,10000000.0
2008-07-21 05:29:00,4.69391,4.69463,4.69299,4.69321,17000000.0
2008-07-21 05:30:00,4.69277,4.6946,4.69277,4.69352,21000000.0
2008-07-21 05:31:00,4.69434,4.69434,4.69301,4.69389,13000000.0
2008-07-21 05:32:00,4.69426,4.69444,4.6929,4.69444,16000000.0
2008-07-21 05:33:00,4.69439,4.69439,4.69294,4.69384,13000000.0
2008-07-21 05:34:00,4.69303,4.69444,4.69267,4.69367,13000000.0
2008-07-21 05:35:00,4.69344,4.69424,4.69269,4.69385,14000000.0
2008-07-21 05:36:00,4.69441,4.69445,4.69306,4.69306,18000000.0
2008-07-21 05:37:00,4.69356,4.69412,4.69294,4.69334,12000000.0
2008-07-21 05:38:00,4.69426,4.69426,4.69332,4.69357,13000000.0
2008-07-21 05:39:00,4.69348,4.6945,4.6932,4.6932,21000000.0
2008-07-21 05:40:00,4.69426,4.69455,4.69296,4.69455,14000000.0
2008-07-21 05:41:00,4.69315,4.69381,4.6929,4.69378,13000000.0
2008-07-21 05:42:00,4.69266,4.69404,4.69266,4.69362,8000000.0
2008-07-21 05:43:00,4.69438,4.69447,4.69284,4.69447,13000000.0
2008-07-21 05:44:00,4.69451,4.69452,4.69426,4.69426,13000000.0
2008-07-21 05:45:00,4.69383,4.69452,4.69326,4.69357,24000000.0
2008-07-21 05:46:00,4.69492,4.69495,4.69389,4.69495,14000000.0
2008-07-21 05:47:00,4.69445,4.69485,4.69359,4.6942,11000000.0
2008-07-21 05:48:00,4.69513,4.69513,4.69386,4.69405,18000000.0
2008-07-21 05:49:00,4.69438,4.69445,4.69425,4.69425,10000000.0
2008-07-21 05:50:00,4.69373,4.69488,4.69373,4.69435,10000000.0
2008-07-21 05:51:00,4.69449,4.69504,4.69405,4.69409,11000000.0
2008-07-21 05:52:00,4.69387,4.69492,4.69365,4.69464,19000000.0
2008-07-21 05:53:00,4.69392,4.69509,4.69392,4.69509,15000000.0
2008-07-21 05:54:00,4.69501,4.69513,4.69489,4.69502,7000000.0
2008-07-21 05:55:00,4.6951,4.6951,4.69463,4.69463,12000000.0
2008-07-21 05:56:00,4.6948,4.69499,4.69449,4.69488,16000000.0
2008-07-21 05:57:00,4.69427,4.69494,4.69363,4.69363,11000000.0
2008-07-21 05:58:00,4.69445,4.69565,4.69412,4.69443,22000000.0
2008-07-21 05:59:00,4.6946,4.69513,4.69419,4.69469,9000000.0
2008-07-21 06:00:00,4.69421,4.6949,4.69385,4.69406,17000000.0
2008-07-21 06:01:00,4.69414,4.69527,4.69395,4.69436,18000000.0
2008-07-21 06:02:00,4.69417,4.69439,4.69299,4.69438,18000000.0
2008-07-21 06:03:00,4.69475,4.69495,4.69475,4.69495,16000000.0
2008-07-21 06:04:00,4.69498,4.69533,4.6945,4.69533,8000000.0
2008-07-21 06:05:00,4.69484,4.69484,4.69439,4.6946,10000000.0
2008-07-21 06:06:00,4.69465,4.695,4.69453,4.69453,27000000.0
2008-07-21 06:07:00,4.69478,4.69485,4.69465,4.69465,17000000.0
2008-07-21 06:08:00,4.69473,4.69477,4.69449,4.69449,14000000.0
2008-07-21 06:09:00,4.69404,4.69527,4.69404,4.69482,13000000.0
2008-07-21 06:10:00,4.69464,4.69535,4.69359,4.69432,14000000.0
2008-07-21 06:11:00,4.69451,4.69522,4.69368,4.6945,16000000.0
2008-07-21 06:12:00,4.69348,4.69482,4.69342,4.69342,17000000.0
2008-07-21 06:13:00,4.6942,4.69431,4.69361,4.69399,14000000.0
2008-07-21 06:14:00,4.69435,4.69452,4.69333,4.69389,12000000.0
2008-07-21 06:15:00,4.69445,4.69445,4.69319,4.69385,13000000.0
2008-07-21 06:16:00,4.69368,4.69371,4.69305,4.69305,14000000.0
2008-07-21 06:17:00,4.69385,4.69405,4.69385,4.69385,11000000.0
2008-07-21 06:18:00,4.69477,4.69477,4.69326,4.69375,12000000.0
2008-07-21 06:19:00,4.69364,4.69458,4.69319,4.69385,19000000.0
2008-07-21 06:20:00,4.69373,4.69431,4.69337,4.69359,11000000.0
2008-07-21 06:21:00,4.69377,4.69383,4.69296,4.693,9000000.0
2008-07-21 06:22:00,4.69387,4.69395,4.69375,4.69375,22000000.0
2008-07-21 06:23:00,4.69352,4.69437,4.69352,4.6938,18000000.0
2008-07-21 06:24:00,4.69413,4.69458,4.69385,4.69452,8000000.0
2008-07-21 06:25:00,4.69439,4.69478,4.69399,4.69427,9000000.0
2008-07-21 06:26:00,4.6941,4.6941,4.6934,4.6934,13000000.0
2008-07-21 06:27:00,4.69408,4.69415,4.69395,4.69415,15000000.0
2008-07-21 06:28:00,4.6941,4.6941,4.69378,4.69404,18000000.0
2008-07-21 06:29:00,4.69395,4.69415,4.69395,4.69395,16000000.0
2008-07-21 06:30:00,4.69468,4.69503,4.69386,4.69498,10000000.0
2008-07-21 06:31:00,4.6943,4.69525,4.69414,4.69475,13000000.0
2008-07-21 06:32:00,4.69546,4.69547,4.69447,4.69484,10000000.0
2008-07-21 06:33:00,4.69475,4.69504,4.69416,4.69485,10000000.0
2008-07-21 06:34:00,4.69524,4.69524,4.6941,4.69423,15000000.0
2008-07-21 06:35:00,4.6948,4.69546,4.6942,4.69443,13000000.0
2008-07-21 06:36:00,4.69412,4.6951,4.69403,4.69427,23000000.0
2008-07-21 06:37:00,4.69432,4.69432,4.69385,4.69385,11000000.0
2008-07-21 06:38:00,4.69485,4.69501,4.69385,4.69448,17000000.0
2008-07-21 06:39:00,4.69472,4.69564,4.69437,4.69528,8000000.0
2008-07-21 06:40:00,4.69485,4.69548,4.69405,4.69506,15000000.0
2008-07-21 06:41:00,4.69544,4.69557,4.69473,4.69544,15000000.0
2008-07-21 06:42:00,4.69475,4.69475,4.69455,4.69468,16000000.0
2008-07-21 06:43:00,4.69373,4.69496,4.69373,4.69458,12000000.0
2008-07-21 06:44:00,4.69402,4.69495,4.69336,4.69457,13000000.0
2008-07-21 06:45:00,4.69343,4.69463,4.69323,4.69415,14000000.0
2008-07-21 06:46:00,4.69423,4.6946,4.69338,4.69435,12000000.0
2008-07-21 06:47:00,4.69365,4.69385,4.69365,4.69378,11000000.0
2008-07-21 06:48:00,4.69389,4.69399,4.69372,4.69395,15000000.0
2008-07-21 06:49:00,4.69377,4.69471,4.69341,4.69471,17000000.0
2008-07-21 06:50:00,4.69323,4.69323,4.69283,4.69283,13000000.0
2008-07-21 06:51:00,4.69366,4.69459,4.6931,4.6931,8000000.0
2008-07-21 06:52:00,4.6943,4.6943,4.69318,4.6937,14000000.0
2008-07-21 06:53:00,4.69334,4.69409,4.69295,4.69332,13000000.0
2008-07-21 06:54:00,4.69361,4.69416,4.69294,4.6933,8000000.0
2008-07-21 06:55:00,4.6924,4.69271,4.69227,4.69227,10000000.0
2008-07-21 06:56:00,4.69423,4.69423,4.69266,4.69316,11000000.0
2008-07-21 06:57:00,4.69262,4.6943,4.69262,4.69299,17000000.0
2008-07-21 06:58:00,4.69326,4.69424,4.69274,4.69274,12000000.0
2008-07-21 06:59:00,4.69312,4.69394,4.69255,4.69349,14000000.0
2008-07-21 07:00:00,4.69348,4.69477,4.69307,4.69477,11000000.0
2008-07-21 07:01:00,4.69347,4.69443,4.69289,4.69289,10000000.0
2008-07-21 07:02:00,4.69425,4.6946,4.69337,4.69337,14000000.0
2008-07-21 07:03:00,4.69358,4.69445,4.69307,4.69439,7000000.0
2008-07-21 07:04:00,4.69335,4.69427,4.69279,4.69339,16000000.0
2008-07-21 07:05:00,4.69323,4.69397,4.69273,4.69336,15000000.0
2008-07-21 07:06:00,4.69303,4.69426,4.69292,4.69321,16000000.0
2008-07-21 07:07:00,4.69278,4.69399,4.69278,4.69303,12000000.0
2008-07-21 07:08:00,4.69376,4.69401,4.69277,4.6933,8000000.0
2008-07-21 07:09:00,4.69315,4.69352,4.69244,4.69244,8000000.0
2008-07-21 07:10:00,4.69381,4.69427,4.69268,4.69427,16000000.0
2008-07-21 07:11:00,4.69431,4.69445,4.69271,4.694,17000000.0
2008-07-21 07:12:00,4.69388,4.69445,4.69293,4.69426,20000000.0
2008-07-21 07:13:00,4.694,4.69636,4.69375,4.69528,18000000.0
2008-07-21 07:14:00,4.69492,4.69611,4.69485,4.69611,11000000.0
2008-07-21 07:15:00,4.69598,4.69633,4.69482,4.69538,18000000.0
2008-07-21 07:16:00,4.69521,4.69621,4.69458,4.69584,18000000.0
2008-07-21 07:17:00,4.69604,4.69604,4.69425,4.69425,12000000.0
2008-07-21 07:18:00,4.6942,4.69549,4.6942,4.69452,18000000.0
2008-07-21 07:19:00,4.6947,4.69532,4.69422,4.69477,14000000.0
2008-07-21 07:20:00,4.69537,4.69556,4.69443,4.69546,18000000.0
2008-07-21 07:21:00,4.69538,4.69592,4.69428,4.69496,13000000.0
2008-07-21 07:22:00,4.69569,4.69621,4.69474,4.69507,14000000.0
2008-07-21 07:23:00,4.69546,4.69696,4.69546,4.69588,15000000.0
2008-07-21 07:24:00,4.69633,4.69816,4.69599,4.69814,16000000.0
2008-07-21 07:25:00,4.69742,4.69821,4.69661,4.69668,15000000.0
2008-07-21 07:26:00,4.69761,4.69826,4.69679,4.69728,13000000.0
2008-07-21 07:27:00,4.69717,4.69801,4.69655,4.69782,12000000.0
2008-07-21 07:28:00,4.69736,4.69798,4.69675,4.69743,22000000.0
2008-07-21 07:29:00,4.69696,4.69741,4.69656,4.69656,16000000.0
2008-07-21 07:30:00,4.69668,4.69759,4.69628,4.69646,14000000.0
2008-07-21 07:31:00,4.69644,4.69743,4.6959,4.6959,13000000.0
2008-07-21 07:32:00,4.69708,4.69719,4.69582,4.69586,9000000.0
2008-07-21 07:33:00,4.69617,4.69653,4.69591,4.69647,7000000.0
2008-07-21 07:34:00,4.69578,4.69697,4.69505,4.69658,18000000.0
2008-07-21 07:35:00,4.69612,4.6965,4.69569,4.6958,9000000.0
2008-07-21 07:36:00,4.69515,4.69584,4.69515,4.69584,13000000.0
2008-07-21 07:37:00,4.69568,4.69633,4.69564,4.69622,11000000.0
2008-07-21 07:38:00,4.69574,4.696,4.69503,4.69508,11000000.0
2008-07-21 07:39:00,4.69522,4.69585,4.69438,4.69533,19000000.0
2008-07-21 07:40:00,4.69437,4.69693,4.69437,4.69668,11000000.0
2008-07-21 07:41:00,4.69646,4.69646,4.69581,4.69606,7000000.0
2008-07-21 07:42:00,4.69649,4.70133,4.69649,4.69789,13000000.0
2008-07-21 07:43:00,4.69645,4.69783,4.69642,4.69729,14000000.0
2008-07-21 07:44:00,4.69659,4.69832,4.69645,4.69667,10000000.0
2008-07-21 07:45:00,4.69681,4.69787,4.69648,4.69787,8000000.0
2008-07-21 07:46:00,4.69737,4.69836,4.69653,4.69836,13000000.0
2008-07-21 07:47:00,4.69752,4.69888,4.6969,4.69888,15000000.0
2008-07-21 07:48:00,4.69749,4.69902,4.69707,4.69766,13000000.0
2008-07-21 07:49:00,4.69841,4.69872,4.69717,4.69717,10000000.0
2008-07-21 07:50:00,4.69847,4.69949,4.69809,4.69926,17000000.0
2008-07-21 07:51:00,4.69836,4.699,4.69795,4.69862,16000000.0
2008-07-21 07:52:00,4.69795,4.69844,4.69734,4.69737,13000000.0
2008-07-21 07:53:00,4.69764,4.69917,4.69739,4.69917,10000000.0
2008-07-21 07:54:00,4.69729,4.6986,4.69706,4.69754,11000000.0
2008-07-21 07:55:00,4.69848,4.69848,4.69677,4.69751,12000000.0
2008-07-21 07:56:00,4.69738,4.69862,4.69737,4.69862,13000000.0
2008-07-21 07:57:00,4.69822,4.69859,4.69732,4.6978,8000000.0
2008-07-21 07:58:00,4.69658,4.69772,4.69606,4.69606,14000000.0
2008-07-21 07:59:00,4.69653,4.69751,4.69586,4.69691,15000000.0
2008-07-21 08:00:00,4.69656,4.69656,4.69483,4.69483,10000000.0
2008-07-21 08:01:00,4.69576,4.69609,4.69438,4.69569,13000000.0
2008-07-21 08:02:00,4.69545,4.69748,4.695,4.69552,14000000.0
2008-07-21 08:03:00,4.69468,4.69657,4.69468,4.69615,12000000.0
2008-07-21 08:04:00,4.69688,4.6969,4.69509,4.69579,16000000.0
2008-07-21 08:05:00,4.69601,4.69619,4.69451,4.69464,14000000.0
2008-07-21 08:06:00,4.69522,4.69651,4.69424,4.69527,19000000.0
2008-07-21 08:07:00,4.69542,4.69542,4.6934,4.69508,19000000.0
2008-07-21 08:08:00,4.69494,4.6951,4.69353,4.69458,11000000.0
2008-07-21 08:09:00,4.69476,4.69623,4.69426,4.69551,10000000.0
2008-07-21 08:10:00,4.69469,4.69703,4.69469,4.69703,16000000.0
2008-07-21 08:11:00,4.696,4.6966,4.69576,4.69614,9000000.0
2008-07-21 08:12:00,4.69558,4.69808,4.69558,4.69757,10000000.0
2008-07-21 08:13:00,4.69714,4.69772,4.69653,4.69746,11000000.0
2008-07-21 08:14:00,4.69678,4.69815,4.69629,4.69731,12000000.0
2008-07-21 08:15:00,4.69738,4.69807,4.6968,4.69704,15000000.0
2008-07-21 08:16:00,4.6974,4.6974,4.69521,4.69676,14000000.0
2008-07-21 08:17:00,4.69614,4.69727,4.69599,4.69601,10000000.0
2008-07-21 08:18:00,4.69719,4.69774,4.69657,4.6974,9000000.0
2008-07-21 08:19:00,4.69745,4.69802,4.69705,4.69802,11000000.0
2008-07-21 08:20:00,4.69644,4.69832,4.69634,4.69776,11000000.0
2008-07-21 08:21:00,4.69782,4.69836,4.69656,4.69801,20000000.0
2008-07-21 08:22:00,4.69853,4.69853,4.69712,4.69801,8000000.0
2008-07-21 08:23:00,4.69712,4.698,4.69614,4.698,12000000.0
2008-07-21 08:24:00,4.69731,4.69731,4.69609,4.69642,13000000.0
2008-07-21 08:25:00,4.69714,4.69818,4.6966,4.69816,12000000.0
2008-07-21 08:26:00,4.69892,4.69905,4.69631,4.69767,13000000.0
2008-07-21 08:27:00,4.69876,4.69876,4.69697,4.69697,11000000.0
2008-07-21 08:28:00,4.69839,4.69841,4.6961,4.69639,8000000.0
2008-07-21 08:29:00,4.69774,4.69924,4.69758,4.69864,12000000.0
2008-07-21 08:30:00,4.69747,4.69908,4.69708,4.69708,11000000.0
2008-07-21 08:31:00,4.69787,4.69837,4.69749,4.6983,10000000.0
2008-07-21 08:32:00,4.6979,4.69932,4.69782,4.69783,13000000.0
2008-07-21 08:33:00,4.69902,4.69918,4.69782,4.69782,11000000.0
2008-07-21 08:34:00,4.69867,4.6995,4.69759,4.69759,17000000.0
2008-07-21 08:35:00,4.69825,4.69918,4.69812,4.69909,11000000.0
2008-07-21 08:36:00,4.69738,4.69901,4.69738,4.69884,10000000.0
2008-07-21 08:37:00,4.69885,4.70054,4.69882,4.70054,9000000.0
2008-07-21 08:38:00,4.70076,4.70076,4.69818,4.69953,18000000.0
2008-07-21 08:39:00,4.69895,4.69936,4.69804,4.69845,8000000.0
2008-07-21 08:40:00,4.69858,4.70038,4.69824,4.70038,7000000.0
2008-07-21 08:41:00,4.69947,4.70015,4.69839,4.69946,16000000.0
2008-07-21 08:42:00,4.69852,4.69981,4.69808,4.69961,14000000.0
2008-07-21 08:43:00,4.6989,4.69929,4.69801,4.69825,12000000.0
2008-07-21 08:44:00,4.69848,4.70001,4.6983,4.70001,9000000.0
2008-07-21 08:45:00,4.69969,4.69989,4.69861,4.69957,18000000.0
2008-07-21 08:46:00,4.69911,4.69911,4.69763,4.69763,14000000.0
2008-07-21 08:47:00,4.69921,4.69921,4.69666,4.69716,18000000.0
2008-07-21 08:48:00,4.69778,4.69889,4.69679,4.69743,12000000.0
2008-07-21 08:49:00,4.69886,4.69934,4.6974,4.69934,14000000.0
2008-07-21 08:50:00,4.69855,4.69931,4.69751,4.69751,16000000.0
2008-07-21 08:51:00,4.7001,4.7001,4.6982,4.70002,21000000.0
2008-07-21 08:52:00,4.70058,4.70058,4.69868,4.70003,20000000.0
2008-07-21 08:53:00,4.7001,4.70047,4.69957,4.70047,7000000.0
2008-07-21 08:54:00,4.69987,4.70037,4.69875,4.70006,17000000.0
2008-07-21 08:55:00,4.69827,4.7002,4.69812,4.69991,12000000.0
2008-07-21 08:56:00,4.69981,4.69996,4.69822,4.69967,17000000.0
2008-07-21 08:57:00,4.69968,4.69968,4.69784,4.69872,16000000.0
2008-07-21 08:58:00,4.69911,4.69976,4.69833,4.69957,12000000.0
2008-07-21 08:59:00,4.69883,4.69933,4.69755,4.69909,13000000.0
2008-07-21 09:00:00,4.69861,4.6995,4.69786,4.69942,17000000.0
2008-07-21 09:01:00,4.69889,4.69975,4.69796,4.69796,13000000.0
2008-07-21 09:02:00,4.69811,4.69892,4.69777,4.69832,8000000.0
2008-07-21 09:03:00,4.6992,4.6992,4.69771,4.6983,16000000.0
2008-07-21 09:04:00,4.69876,4.69886,4.69797,4.6984,8000000.0
2008-07-21 09:05:00,4.69831,4.69877,4.69756,4.69873,11000000.0
2008-07-21 09:06:00,4.69798,4.69853,4.69722,4.69834,10000000.0
2008-07-21 09:07:00,4.69845,4.69849,4.69751,4.69834,10000000.0
2008-07-21 09:08:00,4.69767,4.69849,4.69653,4.69746,19000000.0
2008-07-21 09:09:00,4.69686,4.69779,4.69624,4.69668,16000000.0
2008-07-21 09:10:00,4.69615,4.69664,4.69557,4.69614,8000000.0
2008-07-21 09:11:00,4.69629,4.6981,4.69616,4.69707,11000000.0
2008-07-21 09:12:00,4.69806,4.69894,4.69738,4.69842,16000000.0
2008-07-21 09:13:00,4.69868,4.69895,4.69746,4.69895,15000000.0
2008-07-21 09:14:00,4.69858,4.69865,4.69646,4.69759,17000000.0
2008-07-21 09:15:00,4.69686,4.69837,4.69635,4.69833,12000000.0
2008-07-21 09:16:00,4.698,4.6982,4.69671,4.6969,14000000.0
2008-07-21 09:17:00,4.69717,4.69886,4.69661,4.69715,14000000.0
2008-07-21 09:18:00,4.69893,4.69893,4.69728,4.69831,18000000.0
2008-07-21 09:19:00,4.69868,4.69874,4.69674,4.69674,14000000.0
2008-07-21 09:20:00,4.69788,4.69795,4.69636,4.69683,18000000.0
2008-07-21 09:21:00,4.69641,4.69747,4.69574,4.69747,17000000.0
2008-07-21 09:22:00,4.69721,4.69773,4.69481,4.69567,13000000.0
2008-07-21 09:23:00,4.69557,4.69566,4.69427,4.69566,12000000.0
2008-07-21 09:24:00,4.69457,4.69556,4.69364,4.6953,14000000.0
2008-07-21 09:25:00,4.69482,4.69784,4.69482,4.69626,9000000.0
2008-07-21 09:26:00,4.69575,4.6974,4.69525,4.69663,13000000.0
2008-07-21 09:27:00,4.69671,4.69732,4.6952,4.69643,13000000.0
2008-07-21 09:28:00,4.69622,4.69736,4.69554,4.69717,19000000.0
2008-07-21 09:29:00,4.69579,4.69743,4.69579,4.69728,14000000.0
2008-07-21 09:30:00,4.69683,4.69748,4.69611,4.69642,15000000.0
2008-07-21 09:31:00,4.69707,4.69736,4.69617,4.69736,11000000.0
2008-07-21 09:32:00,4.69686,4.69691,4.69576,4.69598,16000000.0
2008-07-21 09:33:00,4.69713,4.69713,4.69529,4.69539,9000000.0
2008-07-21 09:34:00,4.69551,4.69649,4.69495,4.69513,18000000.0
2008-07-21 09:35:00,4.69634,4.6971,4.69528,4.69558,14000000.0
2008-07-21 09:36:00,4.69629,4.69708,4.69547,4.69708,16000000.0
2008-07-21 09:37:00,4.6966,4.69746,4.69519,4.69654,20000000.0
2008-07-21 09:38:00,4.69522,4.69651,4.69447,4.69547,19000000.0
2008-07-21 09:39:00,4.69428,4.69582,4.69425,4.69507,16000000.0
2008-07-21 09:40:00,4.69514,4.69621,4.69357,4.69357,12000000.0
2008-07-21 09:41:00,4.6949,4.69556,4.69328,4.69347,18000000.0
2008-07-21 09:42:00,4.69514,4.69534,4.69349,4.69349,16000000.0
2008-07-21 09:43:00,4.6951,4.6951,4.6939,4.69484,15000000.0
2008-07-21 09:44:00,4.69379,4.6948,4.69319,4.69475,13000000.0
2008-07-21 09:45:00,4.69544,4.69544,4.69376,4.69452,13000000.0
2008-07-21 09:46:00,4.69445,4.69642,4.69397,4.69622,17000000.0
2008-07-21 09:47:00,4.69664,4.69664,4.69479,4.69611,13000000.0
2008-07-21 09:48:00,4.69531,4.69672,4.69475,4.69475,16000000.0
2008-07-21 09:49:00,4.69496,4.69617,4.6946,4.69572,17000000.0
2008-07-21 09:50:00,4.69598,4.69612,4.69409,4.69409,12000000.0
2008-07-21 09:51:00,4.69638,4.6976,4.69486,4.6976,16000000.0
2008-07-21 09:52:00,4.69691,4.69761,4.69547,4.69731,16000000.0
2008-07-21 09:53:00,4.69671,4.69693,4.69537,4.69659,15000000.0
2008-07-21 09:54:00,4.69498,4.69604,4.69448,4.69604,15000000.0
2008-07-21 09:55:00,4.69379,4.69561,4.69304,4.69454,15000000.0
2008-07-21 09:56:00,4.69465,4.69551,4.69301,4.69414,17000000.0
2008-07-21 09:57:00,4.69535,4.69535,4.69341,4.69341,12000000.0
2008-07-21 09:58:00,4.69455,4.69514,4.69307,4.69419,14000000.0
2008-07-21 09:59:00,4.69406,4.69456,4.69276,4.69298,10000000.0
2008-07-21 10:00:00,4.69345,4.69471,4.693,4.69471,11000000.0
2008-07-21 10:01:00,4.69299,4.69498,4.69299,4.69443,24000000.0
2008-07-21 10:02:00,4.6936,4.69492,4.69344,4.69344,14000000.0
2008-07-21 10:03:00,4.69375,4.69415,4.6926,4.6941,16000000.0
2008-07-21 10:04:00,4.69429,4.69437,4.69276,4.69391,10000000.0
2008-07-21 10:05:00,4.69254,4.69334,4.69237,4.69298,10000000.0
2008-07-21 10:06:00,4.69245,4.69372,4.69219,4.69321,9000000.0
2008-07-21 10:07:00,4.69362,4.69413,4.69284,4.69284,11000000.0
2008-07-21 10:08:00,4.69388,4.69388,4.69252,4.69382,9000000.0
2008-07-21 10:09:00,4.69254,4.69296,4.69136,4.69214,11000000.0
2008-07-21 10:10:00,4.69101,4.69146,4.68958,4.69133,15000000.0
2008-07-21 10:11:00,4.6906,4.69147,4.6898,4.69128,16000000.0
2008-07-21 10:12:00,4.69154,4.69216,4.69055,4.69187,19000000.0
2008-07-21 10:13:00,4.69105,4.69206,4.69034,4.69034,9000000.0
2008-07-21 10:14:00,4.69164,4.69176,4.69035,4.69175,11000000.0
2008-07-21 10:15:00,4.68991,4.69079,4.68972,4.69063,8000000.0
2008-07-21 10:16:00,4.69067,4.69067,4.687,4.68704,17000000.0
2008-07-21 10:17:00,4.68762,4.68762,4.68575,4.68702,16000000.0
2008-07-21 10:18:00,4.68553,4.68637,4.6849,4.6849,16000000.0
2008-07-21 10:19:00,4.68615,4.68636,4.68475,4.6852,17000000.0
2008-07-21 10:20:00,4.68614,4.68716,4.68557,4.68654,16000000.0
2008-07-21 10:21:00,4.68828,4.69022,4.68566,4.68566,7000000.0
2008-07-21 10:22:00,4.68713,4.68782,4.68654,4.68782,10000000.0
2008-07-21 10:23:00,4.68799,4.68832,4.68656,4.68792,14000000.0
2008-07-21 10:24:00,4.68827,4.68929,4.68798,4.68918,13000000.0
2008-07-21 10:25:00,4.68937,4.6896,4.68783,4.688,12000000.0
2008-07-21 10:26:00,4.68885,4.68917,4.68821,4.68847,11000000.0
2008-07-21 10:27:00,4.68718,4.6887,4.68702,4.68767,13000000.0
2008-07-21 10:28:00,4.68783,4.68783,4.68614,4.68614,13000000.0
2008-07-21 10:29:00,4.68629,4.68706,4.68604,4.68684,11000000.0
2008-07-21 10:30:00,4.68657,4.68679,4.68491,4.68602,9000000.0
2008-07-21 10:31:00,4.68635,4.68729,4.68599,4.68681,16000000.0
2008-07-21 10:32:00,4.68559,4.68664,4.68552,4.68552,9000000.0
2008-07-21 10:33:00,4.68675,4.6877,4.68494,4.68577,12000000.0
2008-07-21 10:34:00,4.68533,4.6871,4.68516,4.68543,11000000.0
2008-07-21 10:35:00,4.68584,4.68584,4.6844,4.68456,17000000.0
2008-07-21 10:36:00,4.68489,4.68557,4.68414,4.68557,10000000.0
2008-07-21 10:37:00,4.68549,4.68549,4.68412,4.68429,15000000.0
2008-07-21 10:38:00,4.68507,4.68511,4.68376,4.68386,17000000.0
2008-07-21 10:39:00,4.68494,4.68506,4.6834,4.6834,13000000.0
2008-07-21 10:40:00,4.68374,4.68616,4.68374,4.68616,10000000.0
2008-07-21 10:41:00,4.6861,4.68667,4.68535,4.68651,15000000.0
2008-07-21 10:42:00,4.687,4.687,4.68505,4.68699,12000000.0
2008-07-21 10:43:00,4.6867,4.68712,4.68573,4.68618,13000000.0
2008-07-21 10:44:00,4.68596,4.68715,4.68596,4.68631,12000000.0
2008-07-21 10:45:00,4.68614,4.6871,4.68522,4.68654,13000000.0
2008-07-21 10:46:00,4.68772,4.68816,4.68613,4.6878,13000000.0
2008-07-21 10:47:00,4.68696,4.68848,4.68696,4.68847,7000000.0
2008-07-21 10:48:00,4.68625,4.68832,4.68483,4.6878,12000000.0
2008-07-21 10:49:00,4.68686,4.68841,4.68675,4.68772,10000000.0
2008-07-21 10:50:00,4.68695,4.68721,4.68569,4.68711,14000000.0
2008-07-21 10:51:00,4.68644,4.68688,4.68565,4.68591,11000000.0
2008-07-21 10:52:00,4.68674,4.68729,4.68632,4.68643,20000000.0
2008-07-21 10:53:00,4.68569,4.68763,4.68569,4.68647,9000000.0
2008-07-21 10:54:00,4.68725,4.68787,4.6867,4.6877,18000000.0
2008-07-21 10:55:00,4.68714,4.68768,4.68611,4.68768,10000000.0
2008-07-21 10:56:00,4.68731,4.68848,4.68731,4.68755,11000000.0
2008-07-21 10:57:00,4.68755,4.68814,4.68708,4.68783,8000000.0
2008-07-21 10:58:00,4.68736,4.68872,4.6872,4.68872,10000000.0
2008-07-21 10:59:00,4.68852,4.68898,4.68756,4.68898,10000000.0
2008-07-21 11:00:00,4.68782,4.68902,4.6878,4.688,15000000.0
2008-07-21 11:01:00,4.68877,4.68877,4.68686,4.68767,12000000.0
2008-07-21 11:02:00,4.68902,4.68902,4.68708,4.68771,8000000.0
2008-07-21 11:03:00,4.68788,4.68853,4.68725,4.68853,11000000.0
2008-07-21 11:04:00,4.68834,4.69011,4.6883,4.68987,15000000.0
2008-07-21 11:05:00,4.69064,4.69159,4.68924,4.69056,17000000.0
2008-07-21 11:06:00,4.69175,4.69187,4.69024,4.6906,12000000.0
2008-07-21 11:07:00,4.69213,4.69221,4.69068,4.6916,11000000.0
2008-07-21 11:08:00,4.69044,4.69244,4.69022,4.69217,22000000.0
2008-07-21 11:09:00,4.69172,4.69175,4.69087,4.69087,9000000.0
2008-07-21 11:10:00,4.69214,4.6922,4.69066,4.69106,16000000.0
2008-07-21 11:11:00,4.69108,4.6914,4.6904,4.6914,7000000.0
2008-07-21 11:12:00,4.69176,4.69192,4.6898,4.69017,15000000.0
2008-07-21 11:13:00,4.6901,4.69141,4.68964,4.69139,11000000.0
2008-07-21 11:14:00,4.69188,4.69188,4.69024,4.6908,18000000.0
2008-07-21 11:15:00,4.69086,4.69086,4.68944,4.69078,11000000.0
2008-07-21 11:16:00,4.68894,4.69104,4.68858,4.68858,13000000.0
2008-07-21 11:17:00,4.68859,4.68918,4.68751,4.68832,13000000.0
2008-07-21 11:18:00,4.68891,4.68893,4.6878,4.68893,9000000.0
2008-07-21 11:19:00,4.68881,4.68902,4.68764,4.68902,17000000.0
2008-07-21 11:20:00,4.6883,4.68929,4.68793,4.68929,14000000.0
2008-07-21 11:21:00,4.68876,4.68962,4.68809,4.68911,14000000.0
2008-07-21 11:22:00,4.68931,4.68931,4.68685,4.68905,22000000.0
2008-07-21 11:23:00,4.68804,4.68822,4.68717,4.68775,8000000.0
2008-07-21 11:24:00,4.68726,4.68823,4.68671,4.68735,18000000.0
2008-07-21 11:25:00,4.68841,4.68882,4.68748,4.68882,9000000.0
2008-07-21 11:26:00,4.68769,4.68906,4.68749,4.6887,15000000.0
2008-07-21 11:27:00,4.68758,4.68907,4.68758,4.68907,10000000.0
2008-07-21 11:28:00,4.68782,4.68865,4.68705,4.68865,13000000.0
2008-07-21 11:29:00,4.68743,4.68897,4.68711,4.6874,17000000.0
2008-07-21 11:30:00,4.68783,4.68847,4.68711,4.68847,13000000.0
2008-07-21 11:31:00,4.6886,4.68869,4.68757,4.68869,12000000.0
2008-07-21 11:32:00,4.68782,4.68911,4.68754,4.68871,20000000.0
2008-07-21 11:33:00,4.68917,4.68917,4.68784,4.68831,16000000.0
2008-07-21 11:34:00,4.68817,4.68969,4.68812,4.68887,13000000.0
2008-07-21 11:35:00,4.68975,4.69016,4.68885,4.68941,14000000.0
2008-07-21 11:36:00,4.6888,4.69027,4.6887,4.68877,11000000.0
2008-07-21 11:37:00,4.68935,4.69008,4.6888,4.68922,16000000.0
2008-07-21 11:38:00,4.6911,4.69139,4.68925,4.69087,8000000.0
2008-07-21 11:39:00,4.69025,4.69144,4.69003,4.69003,11000000.0
2008-07-21 11:40:00,4.69012,4.691,4.6896,4.68982,12000000.0
2008-07-21 11:41:00,4.69052,4.69087,4.68961,4.69016,10000000.0
2008-07-21 11:42:00,4.69035,4.69035,4.68948,4.69014,10000000.0
2008-07-21 11:43:00,4.69007,4.69024,4.68885,4.68974,17000000.0
2008-07-21 11:44:00,4.69035,4.69035,4.68872,4.6893,15000000.0
2008-07-21 11:45:00,4.68993,4.69146,4.6892,4.69146,16000000.0
2008-07-21 11:46:00,4.69133,4.69144,4.6906,4.69113,7000000.0
2008-07-21 11:47:00,4.69096,4.69145,4.69019,4.69078,16000000.0
2008-07-21 11:48:00,4.69122,4.69151,4.68991,4.69051,13000000.0
2008-07-21 11:49:00,4.69106,4.69195,4.69056,4.69184,10000000.0
2008-07-21 11:50:00,4.69022,4.69163,4.69022,4.69077,12000000.0
2008-07-21 11:51:00,4.6904,4.69171,4.68992,4.69081,14000000.0
2008-07-21 11:52:00,4.69109,4.69165,4.6896,4.69165,18000000.0
2008-07-21 11:53:00,4.69155,4.6917,4.69013,4.69151,16000000.0
2008-07-21 11:54:00,4.69173,4.69176,4.6903,4.69103,8000000.0
2008-07-21 11:55:00,4.69049,4.69184,4.69049,4.69145,8000000.0
2008-07-21 11:56:00,4.69204,4.69252,4.69135,4.69252,8000000.0
2008-07-21 11:57:00,4.69222,4.69328,4.69186,4.69328,11000000.0
2008-07-21 11:58:00,4.69208,4.69312,4.69158,4.69201,14000000.0
2008-07-21 11:59:00,4.69257,4.69268,4.69127,4.69222,11000000.0
2008-07-21 12:00:00,4.69225,4.69272,4.69157,4.69215,15000000.0
2008-07-21 12:01:00,4.69137,4.69259,4.69135,4.69249,13000000.0
2008-07-21 12:02:00,4.69164,4.69244,4.6912,4.69198,15000000.0
2008-07-21 12:03:00,4.69236,4.69251,4.69138,4.69173,11000000.0
2008-07-21 12:04:00,4.69226,4.69283,4.69157,4.69283,9000000.0
2008-07-21 12:05:00,4.69266,4.69266,4.69132,4.69154,9000000.0
2008-07-21 12:06:00,4.69207,4.6926,4.69207,4.69243,15000000.0
2008-07-21 12:07:00,4.69228,4.69228,4.69068,4.69068,11000000.0
2008-07-21 12:08:00,4.69152,4.69162,4.69043,4.6912,8000000.0
2008-07-21 12:09:00,4.68998,4.692,4.68998,4.692,18000000.0
2008-07-21 12:10:00,4.69131,4.69198,4.69043,4.69196,14000000.0
2008-07-21 12:11:00,4.69123,4.6916,4.69047,4.69141,9000000.0
2008-07-21 12:12:00,4.69122,4.69143,4.68979,4.6908,18000000.0
2008-07-21 12:13:00,4.68985,4.69109,4.68947,4.69091,12000000.0
2008-07-21 12:14:00,4.69053,4.69077,4.68912,4.69058,10000000.0
2008-07-21 12:15:00,4.68975,4.69062,4.68963,4.68974,8000000.0
2008-07-21 12:16:00,4.6897,4.69042,4.68924,4.68988,14000000.0
2008-07-21 12:17:00,4.68977,4.69103,4.68938,4.69103,13000000.0
2008-07-21 12:18:00,4.69102,4.69102,4.68934,4.68934,10000000.0
2008-07-21 12:19:00,4.69032,4.69077,4.68949,4.68971,11000000.0
2008-07-21 12:20:00,4.69005,4.69008,4.68854,4.68896,8000000.0
2008-07-21 12:21:00,4.68918,4.69059,4.68877,4.68939,20000000.0
2008-07-21 12:22:00,4.69054,4.69091,4.6895,4.69026,14000000.0
2008-07-21 12:23:00,4.69105,4.69121,4.68886,4.69073,11000000.0
2008-07-21 12:24:00,4.69172,4.69245,4.69086,4.69245,17000000.0
2008-07-21 12:25:00,4.69147,4.69182,4.69034,4.69057,12000000.0
2008-07-21 12:26:00,4.6923,4.69279,4.69112,4.69112,7000000.0
2008-07-21 12:27:00,4.69094,4.69212,4.69048,4.69198,7000000.0
2008-07-21 12:28:00,4.69189,4.69227,4.69075,4.69227,19000000.0
2008-07-21 12:29:00,4.69165,4.69175,4.69053,4.69172,12000000.0
2008-07-21 12:30:00,4.69218,4.69218,4.69062,4.69067,10000000.0
2008-07-21 12:31:00,4.69116,4.69185,4.69046,4.69136,12000000.0
2008-07-21 12:32:00,4.69046,4.69113,4.68966,4.68988,12000000.0
2008-07-21 12:33:00,4.6913,4.6913,4.68968,4.68974,15000000.0
2008-07-21 12:34:00,4.6903,4.69114,4.68995,4.69099,12000000.0
2008-07-21 12:35:00,4.6907,4.69129,4.69011,4.69093,12000000.0
2008-07-21 12:36:00,4.68956,4.6908,4.68946,4.68946,15000000.0
2008-07-21 12:37:00,4.69002,4.69108,4.68968,4.69081,8000000.0
2008-07-21 12:38:00,4.69128,4.69128,4.69012,4.69042,15000000.0
2008-07-21 12:39:00,4.69089,4.6914,4.69025,4.69128,14000000.0
2008-07-21 12:40:00,4.69177,4.69192,4.69049,4.69192,18000000.0
2008-07-21 12:41:00,4.69159,4.69161,4.69009,4.69039,11000000.0
2008-07-21 12:42:00,4.69064,4.69113,4.68978,4.69066,17000000.0
2008-07-21 12:43:00,4.69028,4.69084,4.68965,4.69039,11000000.0
2008-07-21 12:44:00,4.69045,4.69095,4.68949,4.69091,13000000.0
2008-07-21 12:45:00,4.69104,4.69105,4.68927,4.68971,10000000.0
2008-07-21 12:46:00,4.68944,4.69089,4.68915,4.69024,20000000.0
2008-07-21 12:47:00,4.69103,4.69106,4.68954,4.69015,10000000.0
2008-07-21 12:48:00,4.69101,4.69116,4.68984,4.69035,10000000.0
2008-07-21 12:49:00,4.69006,4.69038,4.68896,4.68949,15000000.0
2008-07-21 12:50:00,4.69029,4.69034,4.68908,4.68984,14000000.0
2008-07-21 12:51:00,4.69007,4.6907,4.68982,4.69042,14000000.0
2008-07-21 12:52:00,4.69005,4.69017,4.68881,4.68881,9000000.0
2008-07-21 12:53:00,4.68962,4.69093,4.68886,4.69093,9000000.0
2008-07-21 12:54:00,4.69137,4.69157,4.68997,4.69136,20000000.0
2008-07-21 12:55:00,4.69134,4.69134,4.69012,4.69106,12000000.0
2008-07-21 12:56:00,4.68996,4.69067,4.68935,4.6904,7000000.0
2008-07-21 12:57:00,4.6891,4.6907,4.6891,4.69028,13000000.0
2008-07-21 12:58:00,4.68995,4.69102,4.68963,4.69062,16000000.0
2008-07-21 12:59:00,4.69104,4.69104,4.68937,4.68937,14000000.0
2008-07-21 13:00:00,4.69132,4.69339,4.69014,4.69339,12000000.0
2008-07-21 13:01:00,4.69367,4.69577,4.69303,4.69536,17000000.0
2008-07-21 13:02:00,4.69644,4.69834,4.69593,4.69781,10000000.0
2008-07-21 13:03:00,4.69707,4.69818,4.69579,4.69729,22000000.0
2008-07-21 13:04:00,4.69665,4.69709,4.69537,4.696,20000000.0
2008-07-21 13:05:00,4.6964,4.69672,4.69526,4.69601,14000000.0
2008-07-21 13:06:00,4.69604,4.69628,4.69482,4.69599,17000000.0
2008-07-21 13:07:00,4.69535,4.69685,4.69219,4.69404,22000000.0
2008-07-21 13:08:00,4.69495,4.69544,4.69367,4.69445,12000000.0
2008-07-21 13:09:00,4.69463,4.69576,4.69458,4.69562,12000000.0
2008-07-21 13:10:00,4.696,4.69651,4.69487,4.69627,20000000.0
2008-07-21 13:11:00,4.69557,4.69662,4.69478,4.69553,12000000.0
2008-07-21 13:12:00,4.69622,4.69778,4.69569,4.69767,16000000.0
2008-07-21 13:13:00,4.69772,4.69873,4.69717,4.69873,14000000.0
2008-07-21 13:14:00,4.69794,4.69907,4.697,4.69907,17000000.0
2008-07-21 13:15:00,4.69803,4.69966,4.69767,4.69945,7000000.0
2008-07-21 13:16:00,4.69904,4.69944,4.69831,4.69944,9000000.0
2008-07-21 13:17:00,4.69837,4.69949,4.69751,4.69884,15000000.0
2008-07-21 13:18:00,4.69933,4.69956,4.69797,4.69956,17000000.0
2008-07-21 13:19:00,4.69867,4.70051,4.6981,4.69915,15000000.0
2008-07-21 13:20:00,4.6981,4.69885,4.69737,4.69861,12000000.0
2008-07-21 13:21:00,4.69771,4.69792,4.69528,4.69619,24000000.0
2008-07-21 13:22:00,4.69702,4.69787,4.69624,4.69719,12000000.0
2008-07-21 13:23:00,4.69609,4.69762,4.69563,4.69647,12000000.0
2008-07-21 13:24:00,4.69724,4.69724,4.69513,4.69716,18000000.0
2008-07-21 13:25:00,4.69563,4.69724,4.69546,4.69555,12000000.0
2008-07-21 13:26:00,4.69563,4.69716,4.69552,4.69552,12000000.0
2008-07-21 13:27:00,4.6959,4.69665,4.69542,4.69542,9000000.0
2008-07-21 13:28:00,4.69736,4.69736,4.69596,4.69733,15000000.0
2008-07-21 13:29:00,4.69586,4.69737,4.69577,4.69737,14000000.0
2008-07-21 13:30:00,4.69771,4.69795,4.69638,4.69681,11000000.0
2008-07-21 13:31:00,4.69696,4.69739,4.69604,4.69666,11000000.0
2008-07-21 13:32:00,4.69704,4.69705,4.69538,4.69583,8000000.0
2008-07-21 13:33:00,4.69632,4.69727,4.69585,4.69585,14000000.0
2008-07-21 13:34:00,4.6966,4.69797,4.69611,4.69647,11000000.0
2008-07-21 13:35:00,4.69609,4.69756,4.69609,4.69649,16000000.0
2008-07-21 13:36:00,4.69681,4.69718,4.69586,4.69633,8000000.0
2008-07-21 13:37:00,4.69549,4.69693,4.69549,4.69693,17000000.0
2008-07-21 13:38:00,4.6964,4.69682,4.69532,4.69618,14000000.0
2008-07-21 13:39:00,4.69773,4.69816,4.69673,4.69784,10000000.0
2008-07-21 13:40:00,4.69909,4.70157,4.69876,4.70157,8000000.0
2008-07-21 13:41:00,4.70075,4.70116,4.69917,4.70066,11000000.0
2008-07-21 13:42:00,4.6999,4.7007,4.69914,4.7007,14000000.0
2008-07-21 13:43:00,4.70021,4.70021,4.69897,4.69981,11000000.0
2008-07-21 13:44:00,4.69965,4.69965,4.69831,4.69831,11000000.0
2008-07-21 13:45:00,4.69967,4.69978,4.69806,4.69874,14000000.0
2008-07-21 13:46:00,4.69988,4.70005,4.69821,4.69858,11000000.0
2008-07-21 13:47:00,4.69797,4.69797,4.69647,4.69732,13000000.0
2008-07-21 13:48:00,4.69762,4.69855,4.69702,4.69855,14000000.0
2008-07-21 13:49:00,4.69847,4.70007,4.69648,4.69648,12000000.0
2008-07-21 13:50:00,4.69772,4.69892,4.69748,4.69882,16000000.0
2008-07-21 13:51:00,4.699,4.69927,4.69791,4.69869,14000000.0
2008-07-21 13:52:00,4.69837,4.69867,4.69586,4.69599,10000000.0
2008-07-21 13:53:00,4.69704,4.69793,4.69659,4.69688,10000000.0
2008-07-21 13:54:00,4.69695,4.69709,4.69587,4.69709,8000000.0
2008-07-21 13:55:00,4.69702,4.69702,4.69512,4.69623,13000000.0
2008-07-21 13:56:00,4.69657,4.69683,4.69472,4.6967,17000000.0
2008-07-21 13:57:00,4.69555,4.69673,4.69546,4.69673,13000000.0
2008-07-21 13:58:00,4.69682,4.69725,4.69644,4.69684,7000000.0
2008-07-21 13:59:00,4.69612,4.69773,4.69612,4.69773,9000000.0
2008-07-21 14:00:00,4.69801,4.69801,4.69664,4.697,7000000.0
2008-07-21 14:01:00,4.6965,4.69791,4.6963,4.69791,11000000.0
2008-07-21 14:02:00,4.69589,4.69773,4.69585,4.69758,19000000.0
2008-07-21 14:03:00,4.69842,4.69842,4.69566,4.69634,13000000.0
2008-07-21 14:04:00,4.69607,4.6994,4.69607,4.69873,22000000.0
2008-07-21 14:05:00,4.6973,4.6989,4.69673,4.6989,17000000.0
2008-07-21 14:06:00,4.69877,4.69927,4.69804,4.69916,11000000.0
2008-07-21 14:07:00,4.69808,4.6991,4.69803,4.69861,9000000.0
2008-07-21 14:08:00,4.70108,4.70295,4.69867,4.69928,11000000.0
2008-07-21 14:09:00,4.69962,4.70034,4.69838,4.69957,12000000.0
2008-07-21 14:10:00,4.70001,4.70087,4.69913,4.70035,13000000.0
2008-07-21 14:11:00,4.69997,4.70118,4.69868,4.69871,14000000.0
2008-07-21 14:12:00,4.69955,4.69955,4.69822,4.69893,11000000.0
2008-07-21 14:13:00,4.69944,4.70031,4.69855,4.69897,11000000.0
2008-07-21 14:14:00,4.69843,4.69986,4.69789,4.69973,7000000.0
2008-07-21 14:15:00,4.69956,4.6998,4.69675,4.69675,14000000.0
2008-07-21 14:16:00,4.69788,4.69992,4.69724,4.69874,13000000.0
2008-07-21 14:17:00,4.69885,4.69909,4.69695,4.69906,22000000.0
2008-07-21 14:18:00,4.69878,4.69907,4.69788,4.6987,15000000.0
2008-07-21 14:19:00,4.69917,4.69917,4.6979,4.69885,12000000.0
2008-07-21 14:20:00,4.6988,4.69921,4.69817,4.69872,7000000.0
2008-07-21 14:21:00,4.69934,4.69934,4.69824,4.69905,13000000.0
2008-07-21 14:22:00,4.69931,4.69996,4.69917,4.69937,8000000.0
2008-07-21 14:23:00,4.70036,4.701,4.69936,4.701,11000000.0
2008-07-21 14:24:00,4.70147,4.7015,4.69987,4.69987,13000000.0
2008-07-21 14:25:00,4.69987,4.70115,4.69987,4.70005,15000000.0
2008-07-21 14:26:00,4.70126,4.70126,4.70026,4.70109,8000000.0
2008-07-21 14:27:00,4.69943,4.7013,4.69943,4.7013,10000000.0
2008-07-21 14:28:00,4.70108,4.70144,4.69932,4.69932,11000000.0
2008-07-21 14:29:00,4.70001,4.70038,4.69843,4.6993,21000000.0
2008-07-21 14:30:00,4.70079,4.701,4.69919,4.6999,11000000.0
2008-07-21 14:31:00,4.69911,4.70002,4.69853,4.69932,17000000.0
2008-07-21 14:32:00,4.69862,4.69927,4.69771,4.69897,15000000.0
2008-07-21 14:33:00,4.69977,4.69993,4.69842,4.6995,8000000.0
2008-07-21 14:34:00,4.69795,4.69993,4.69788,4.69993,9000000.0
2008-07-21 14:35:00,4.69776,4.69935,4.69776,4.69935,11000000.0
2008-07-21 14:36:00,4.69959,4.70012,4.69866,4.69972,15000000.0
2008-07-21 14:37:00,4.69943,4.69968,4.69843,4.69968,8000000.0
2008-07-21 14:38:00,4.69943,4.69986,4.69816,4.69816,10000000.0
2008-07-21 14:39:00,4.69996,4.70026,4.69875,4.69988,19000000.0
2008-07-21 14:40:00,4.69978,4.701,4.6994,4.70092,15000000.0
2008-07-21 14:41:00,4.6992,4.70052,4.69906,4.69935,15000000.0
2008-07-21 14:42:00,4.69914,4.70047,4.69909,4.70045,17000000.0
2008-07-21 14:43:00,4.69976,4.70064,4.69893,4.70004,15000000.0
2008-07-21 14:44:00,4.69955,4.70078,4.69891,4.69997,15000000.0
2008-07-21 14:45:00,4.70018,4.70085,4.69998,4.70008,9000000.0
2008-07-21 14:46:00,4.70004,4.70085,4.69952,4.69994,11000000.0
2008-07-21 14:47:00,4.70051,4.70083,4.69936,4.70035,12000000.0
2008-07-21 14:48:00,4.70119,4.70179,4.70016,4.70166,12000000.0
2008-07-21 14:49:00,4.70103,4.70103,4.69912,4.69969,12000000.0
2008-07-21 14:50:00,4.70029,4.70045,4.69868,4.6993,15000000.0
2008-07-21 14:51:00,4.69929,4.70036,4.69929,4.6996,10000000.0
2008-07-21 14:52:00,4.70002,4.70122,4.69958,4.70122,13000000.0
2008-07-21 14:53:00,4.70031,4.70135,4.69977,4.70135,13000000.0
2008-07-21 14:54:00,4.7018,4.70223,4.69982,4.70097,9000000.0
2008-07-21 14:55:00,4.70195,4.70301,4.70159,4.70278,16000000.0
2008-07-21 14:56:00,4.70356,4.70358,4.70214,4.70311,15000000.0
2008-07-21 14:57:00,4.70171,4.70345,4.70171,4.70322,15000000.0
2008-07-21 14:58:00,4.70193,4.70319,4.70023,4.70319,11000000.0
2008-07-21 14:59:00,4.7028,4.703,4.70156,4.7022,14000000.0
2008-07-21 15:00:00,4.70276,4.70276,4.70044,4.70044,18000000.0
2008-07-21 15:01:00,4.70204,4.70298,4.7005,4.7005,12000000.0
2008-07-21 15:02:00,4.70143,4.70219,4.70068,4.70219,7000000.0
2008-07-21 15:03:00,4.70162,4.70162,4.70058,4.70058,18000000.0
2008-07-21 15:04:00,4.70059,4.70188,4.70047,4.70079,21000000.0
2008-07-21 15:05:00,4.70165,4.70244,4.70064,4.70137,13000000.0
2008-07-21 15:06:00,4.70149,4.70234,4.70096,4.70145,14000000.0
2008-07-21 15:07:00,4.70102,4.70287,4.70088,4.70181,22000000.0
2008-07-21 15:08:00,4.70187,4.70266,4.70155,4.70198,10000000.0
2008-07-21 15:09:00,4.70267,4.70267,4.70127,4.70168,9000000.0
2008-07-21 15:10:00,4.70261,4.7034,4.70153,4.70244,14000000.0
2008-07-21 15:11:00,4.70314,4.70314,4.70149,4.70207,12000000.0
2008-07-21 15:12:00,4.70301,4.70331,4.70117,4.70292,13000000.0
2008-07-21 15:13:00,4.70137,4.7022,4.70079,4.70132,12000000.0
2008-07-21 15:14:00,4.70157,4.70205,4.70124,4.70194,10000000.0
2008-07-21 15:15:00,4.70113,4.70167,4.70057,4.70057,16000000.0
2008-07-21 15:16:00,4.70257,4.70257,4.70096,4.70185,15000000.0
2008-07-21 15:17:00,4.70064,4.702,4.70039,4.70039,14000000.0
2008-07-21 15:18:00,4.70197,4.70197,4.70068,4.70175,12000000.0
2008-07-21 15:19:00,4.70219,4.70269,4.70062,4.70062,11000000.0
2008-07-21 15:20:00,4.70204,4.70238,4.70061,4.70205,14000000.0
2008-07-21 15:21:00,4.70159,4.70245,4.70081,4.70176,14000000.0
2008-07-21 15:22:00,4.70084,4.70261,4.70084,4.70171,10000000.0
2008-07-21 15:23:00,4.70121,4.70227,4.70107,4.70154,11000000.0
2008-07-21 15:24:00,4.70094,4.70222,4.70094,4.70183,10000000.0
2008-07-21 15:25:00,4.70163,4.70262,4.70154,4.7024,16000000.0
2008-07-21 15:26:00,4.70287,4.70297,4.70148,4.70254,15000000.0
2008-07-21 15:27:00,4.70333,4.70333,4.70205,4.70255,10000000.0
2008-07-21 15:28:00,4.70302,4.70334,4.70226,4.7032,11000000.0
2008-07-21 15:29:00,4.70311,4.70353,4.70191,4.70234,19000000.0
2008-07-21 15:30:00,4.7015,4.70295,4.7015,4.70295,10000000.0
2008-07-21 15:31:00,4.70313,4.70319,4.70193,4.70194,14000000.0
2008-07-21 15:32:00,4.70388,4.7046,4.70287,4.7046,12000000.0
2008-07-21 15:33:00,4.70405,4.70423,4.70275,4.70279,20000000.0
2008-07-21 15:34:00,4.70372,4.70446,4.70256,4.70289,12000000.0
2008-07-21 15:35:00,4.70358,4.70393,4.70201,4.7027,12000000.0
2008-07-21 15:36:00,4.70288,4.70471,4.70288,4.70453,10000000.0
2008-07-21 15:37:00,4.70515,4.70539,4.70435,4.70477,10000000.0
2008-07-21 15:38:00,4.70398,4.70572,4.70378,4.70561,13000000.0
2008-07-21 15:39:00,4.7045,4.70657,4.7045,4.70618,7000000.0
2008-07-21 15:40:00,4.70641,4.70655,4.7038,4.70429,10000000.0
2008-07-21 15:41:00,4.70479,4.70533,4.7045,4.70474,9000000.0
2008-07-21 15:42:00,4.70453,4.70531,4.70343,4.70348,13000000.0
2008-07-21 15:43:00,4.70436,4.70474,4.70327,4.7046,16000000.0
2008-07-21 15:44:00,4.7032,4.70525,4.70308,4.70339,14000000.0
2008-07-21 15:45:00,4.70467,4.70467,4.70315,4.70356,15000000.0
2008-07-21 15:46:00,4.70296,4.70464,4.70296,4.70339,13000000.0
2008-07-21 15:47:00,4.70347,4.7053,4.70347,4.7053,9000000.0
2008-07-21 15:48:00,4.70494,4.70549,4.70393,4.70428,21000000.0
2008-07-21 15:49:00,4.70423,4.70493,4.70322,4.70337,23000000.0
2008-07-21 15:50:00,4.70324,4.70445,4.7024,4.70393,12000000.0
2008-07-21 15:51:00,4.70427,4.70465,4.70356,4.70458,19000000.0
2008-07-21 15:52:00,4.7033,4.70537,4.7033,4.70457,15000000.0
2008-07-21 15:53:00,4.70547,4.70565,4.70407,4.70467,14000000.0
2008-07-21 15:54:00,4.70459,4.70503,4.70325,4.70459,15000000.0
2008-07-21 15:55:00,4.70402,4.70456,4.70326,4.70367,12000000.0
2008-07-21 15:56:00,4.70438,4.70438,4.70302,4.70425,18000000.0
2008-07-21 15:57:00,4.70419,4.70432,4.70255,4.70432,10000000.0
2008-07-21 15:58:00,4.70376,4.70456,4.70294,4.70294,22000000.0
2008-07-21 15:59:00,4.70405,4.70405,4.70233,4.70251,12000000.0
2008-07-21 16:00:00,4.70388,4.70414,4.70299,4.70369,12000000.0
2008-07-21 16:01:00,4.70292,4.70337,4.70171,4.7025,12000000.0
2008-07-21 16:02:00,4.70225,4.70225,4.70071,4.70131,13000000.0
2008-07-21 16:03:00,4.70048,4.70212,4.70035,4.7021,13000000.0
2008-07-21 16:04:00,4.7011,4.7025,4.70079,4.7025,11000000.0
2008-07-21 16:05:00,4.70191,4.70231,4.70112,4.70132,9000000.0
2008-07-21 16:06:00,4.70098,4.70127,4.7002,4.7005,14000000.0
2008-07-21 16:07:00,4.7012,4.7016,4.69931,4.69984,15000000.0
2008-07-21 16:08:00,4.70046,4.70058,4.69866,4.69866,15000000.0
2008-07-21 16:09:00,4.6987,4.70035,4.6987,4.70009,17000000.0
2008-07-21 16:10:00,4.70012,4.70068,4.69964,4.70066,14000000.0
2008-07-21 16:11:00,4.70089,4.70091,4.69986,4.70091,9000000.0
2008-07-21 16:12:00,4.70125,4.70161,4.69991,4.69991,15000000.0
2008-07-21 16:13:00,4.70105,4.70187,4.7,4.70091,14000000.0
2008-07-21 16:14:00,4.70184,4.70271,4.70086,4.70271,12000000.0
2008-07-21 16:15:00,4.7015,4.70241,4.70062,4.70216,14000000.0
2008-07-21 16:16:00,4.70133,4.7024,4.70113,4.70168,13000000.0
2008-07-21 16:17:00,4.70157,4.70233,4.70115,4.70115,18000000.0
2008-07-21 16:18:00,4.7002,4.7019,4.7002,4.70095,13000000.0
2008-07-21 16:19:00,4.70109,4.70157,4.70071,4.70141,8000000.0
2008-07-21 16:20:00,4.70162,4.70194,4.70058,4.70155,13000000.0
2008-07-21 16:21:00,4.70148,4.70148,4.69968,4.70055,12000000.0
2008-07-21 16:22:00,4.70096,4.70096,4.6997,4.70093,11000000.0
2008-07-21 16:23:00,4.69924,4.70134,4.69902,4.70088,14000000.0
2008-07-21 16:24:00,4.69971,4.70135,4.69952,4.7006,15000000.0
2008-07-21 16:25:00,4.70095,4.70095,4.69963,4.7007,11000000.0
2008-07-21 16:26:00,4.70058,4.70169,4.69988,4.70169,8000000.0
2008-07-21 16:27:00,4.70047,4.70131,4.7002,4.70057,10000000.0
2008-07-21 16:28:00,4.70132,4.70153,4.69959,4.70081,15000000.0
2008-07-21 16:29:00,4.70084,4.70085,4.69916,4.69961,7000000.0
2008-07-21 16:30:00,4.69904,4.69988,4.69787,4.69787,16000000.0
2008-07-21 16:31:00,4.69897,4.69919,4.698,4.69897,14000000.0
2008-07-21 16:32:00,4.69921,4.69957,4.69862,4.69957,7000000.0
2008-07-21 16:33:00,4.69921,4.69921,4.69714,4.69737,8000000.0
2008-07-21 16:34:00,4.69795,4.69798,4.69706,4.69769,8000000.0
2008-07-21 16:35:00,4.69605,4.69726,4.69581,4.69702,9000000.0
2008-07-21 16:36:00,4.69655,4.69698,4.69493,4.69698,13000000.0
2008-07-21 16:37:00,4.69673,4.69696,4.69479,4.69696,18000000.0
2008-07-21 16:38:00,4.69696,4.69703,4.69574,4.69703,18000000.0
2008-07-21 16:39:00,4.69754,4.69762,4.69572,4.69703,20000000.0
2008-07-21 16:40:00,4.69709,4.69801,4.69664,4.69801,13000000.0
2008-07-21 16:41:00,4.69744,4.69748,4.69627,4.69718,20000000.0
2008-07-21 16:42:00,4.69691,4.69816,4.69645,4.69793,18000000.0
2008-07-21 16:43:00,4.69816,4.6986,4.69709,4.69738,15000000.0
2008-07-21 16:44:00,4.6988,4.69888,4.69756,4.69756,20000000.0
2008-07-21 16:45:00,4.69963,4.69965,4.6986,4.69878,13000000.0
2008-07-21 16:46:00,4.69973,4.6999,4.69781,4.69829,15000000.0
2008-07-21 16:47:00,4.69869,4.69908,4.69777,4.69815,8000000.0
2008-07-21 16:48:00,4.69797,4.69937,4.69759,4.69937,11000000.0
2008-07-21 16:49:00,4.69798,4.69955,4.69798,4.69929,12000000.0
2008-07-21 16:50:00,4.69832,4.69958,4.6978,4.69893,15000000.0
2008-07-21 16:51:00,4.69772,4.6992,4.69772,4.69812,18000000.0
2008-07-21 16:52:00,4.69909,4.70027,4.69875,4.69875,14000000.0
2008-07-21 16:53:00,4.70011,4.70077,4.69909,4.70074,8000000.0
2008-07-21 16:54:00,4.69952,4.70069,4.69898,4.70069,11000000.0
2008-07-21 16:55:00,4.69949,4.70025,4.69902,4.70006,12000000.0
2008-07-21 16:56:00,4.70047,4.70047,4.6985,4.69961,10000000.0
2008-07-21 16:57:00,4.6993,4.70012,4.6986,4.70012,8000000.0
2008-07-21 16:58:00,4.6984,4.69971,4.69839,4.69971,9000000.0
2008-07-21 16:59:00,4.70013,4.70013,4.69807,4.69839,13000000.0
2008-07-21 17:00:00,4.69821,4.69872,4.69729,4.69729,11000000.0
2008-07-21 17:01:00,4.69742,4.69841,4.69599,4.69703,12000000.0
2008-07-21 17:02:00,4.69568,4.69729,4.69535,4.69654,10000000.0
2008-07-21 17:03:00,4.69689,4.69785,4.69655,4.69661,16000000.0
2008-07-21 17:04:00,4.69651,4.69761,4.69581,4.69634,13000000.0
2008-07-21 17:05:00,4.69624,4.69728,4.69601,4.69626,16000000.0
2008-07-21 17:06:00,4.69626,4.69626,4.69429,4.69525,12000000.0
2008-07-21 17:07:00,4.69497,4.69513,4.69397,4.69486,8000000.0
2008-07-21 17:08:00,4.69592,4.69592,4.6941,4.69436,21000000.0
2008-07-21 17:09:00,4.69636,4.69669,4.69461,4.69635,16000000.0
2008-07-21 17:10:00,4.6962,4.69703,4.69557,4.69597,11000000.0
2008-07-21 17:11:00,4.69743,4.69743,4.69652,4.69701,11000000.0
2008-07-21 17:12:00,4.69689,4.6972,4.69617,4.69694,9000000.0
2008-07-21 17:13:00,4.69768,4.69826,4.69666,4.69778,9000000.0
2008-07-21 17:14:00,4.69854,4.69854,4.69616,4.69715,17000000.0
2008-07-21 17:15:00,4.69758,4.69802,4.69682,4.69748,11000000.0
2008-07-21 17:16:00,4.69765,4.69772,4.69656,4.69656,15000000.0
2008-07-21 17:17:00,4.6979,4.6979,4.6962,4.6976,13000000.0
2008-07-21 17:18:00,4.69691,4.69743,4.69609,4.6969,15000000.0
2008-07-21 17:19:00,4.69677,4.69775,4.6961,4.69761,17000000.0
2008-07-21 17:20:00,4.69682,4.69761,4.69602,4.69693,12000000.0
2008-07-21 17:21:00,4.69747,4.69757,4.6967,4.69756,7000000.0
2008-07-21 17:22:00,4.69768,4.69824,4.69647,4.69824,14000000.0
2008-07-21 17:23:00,4.69876,4.69876,4.6971,4.69755,13000000.0
2008-07-21 17:24:00,4.69731,4.69824,4.69704,4.69742,9000000.0
2008-07-21 17:25:00,4.6983,4.69832,4.69704,4.69704,11000000.0
2008-07-21 17:26:00,4.69847,4.69959,4.69767,4.69786,16000000.0
2008-07-21 17:27:00,4.70013,4.70016,4.69836,4.69962,9000000.0
2008-07-21 17:28:00,4.69928,4.69982,4.69774,4.69828,15000000.0
2008-07-21 17:29:00,4.69865,4.69949,4.69844,4.69898,11000000.0
2008-07-21 17:30:00,4.69899,4.69962,4.69825,4.69879,19000000.0
2008-07-21 17:31:00,4.69921,4.69929,4.69788,4.6979,11000000.0
2008-07-21 17:32:00,4.69875,4.69878,4.69742,4.69769,9000000.0
2008-07-21 17:33:00,4.69818,4.69858,4.69673,4.69673,10000000.0
2008-07-21 17:34:00,4.69753,4.69799,4.69688,4.69746,14000000.0
2008-07-21 17:35:00,4.69781,4.69848,4.69718,4.69718,13000000.0
2008-07-21 17:36:00,4.69844,4.69844,4.6964,4.6964,11000000.0
2008-07-21 17:37:00,4.69607,4.69704,4.69532,4.69679,15000000.0
2008-07-21 17:38:00,4.69691,4.69691,4.69436,4.69436,17000000.0
2008-07-21 17:39:00,4.69495,4.69558,4.69447,4.69499,8000000.0
2008-07-21 17:40:00,4.6955,4.69647,4.69437,4.69587,12000000.0
2008-07-21 17:41:00,4.69593,4.69631,4.69409,4.69514,21000000.0
2008-07-21 17:42:00,4.69527,4.69575,4.69435,4.69462,13000000.0
2008-07-21 17:43:00,4.69584,4.69595,4.69432,4.69504,11000000.0
2008-07-21 17:44:00,4.69519,4.69622,4.69397,4.69503,19000000.0
2008-07-21 17:45:00,4.69605,4.69605,4.69461,4.69564,10000000.0
2008-07-21 17:46:00,4.69584,4.69585,4.69447,4.69585,13000000.0
2008-07-21 17:47:00,4.69476,4.69551,4.69407,4.69407,9000000.0
2008-07-21 17:48:00,4.69517,4.69564,4.69425,4.69465,14000000.0
2008-07-21 17:49:00,4.69473,4.69588,4.69435,4.6954,14000000.0
2008-07-21 17:50:00,4.69418,4.69545,4.69397,4.6949,17000000.0
2008-07-21 17:51:00,4.69431,4.69469,4.69287,4.69317,13000000.0
2008-07-21 17:52:00,4.69232,4.69394,4.69232,4.69301,24000000.0
2008-07-21 17:53:00,4.69296,4.69401,4.69242,4.69268,16000000.0
2008-07-21 17:54:00,4.69361,4.69382,4.69185,4.69279,16000000.0
2008-07-21 17:55:00,4.69294,4.69318,4.69161,4.69313,13000000.0
2008-07-21 17:56:00,4.69238,4.69282,4.69102,4.69271,15000000.0
2008-07-21 17:57:00,4.69183,4.69338,4.69183,4.69338,10000000.0
2008-07-21 17:58:00,4.69344,4.69344,4.6917,4.6917,15000000.0
2008-07-21 17:59:00,4.6917,4.69341,4.6917,4.69298,13000000.0
2008-07-21 18:00:00,4.69333,4.69333,4.69201,4.69272,7000000.0
2008-07-21 18:01:00,4.69352,4.69406,4.69207,4.69344,18000000.0
2008-07-21 18:02:00,4.69287,4.69464,4.69287,4.69447,17000000.0
2008-07-21 18:03:00,4.69428,4.69471,4.69336,4.69411,16000000.0
2008-07-21 18:04:00,4.69316,4.69472,4.69316,4.69355,14000000.0
2008-07-21 18:05:00,4.69378,4.6945,4.69314,4.69441,13000000.0
2008-07-21 18:06:00,4.69456,4.69479,4.69321,4.69404,18000000.0
2008-07-21 18:07:00,4.6935,4.69524,4.69315,4.69442,12000000.0
2008-07-21 18:08:00,4.69434,4.69465,4.69332,4.69399,18000000.0
2008-07-21 18:09:00,4.69331,4.69499,4.69331,4.69392,12000000.0
2008-07-21 18:10:00,4.69469,4.69521,4.69356,4.69484,13000000.0
2008-07-21 18:11:00,4.69399,4.69442,4.69326,4.69408,10000000.0
2008-07-21 18:12:00,4.69197,4.69389,4.69194,4.6923,11000000.0
2008-07-21 18:13:00,4.69297,4.69375,4.69249,4.69289,14000000.0
2008-07-21 18:14:00,4.69389,4.69422,4.69326,4.69345,10000000.0
2008-07-21 18:15:00,4.69412,4.69487,4.6935,4.69421,10000000.0
2008-07-21 18:16:00,4.69464,4.69464,4.69324,4.69379,9000000.0
2008-07-21 18:17:00,4.69462,4.6951,4.6939,4.6943,18000000.0
2008-07-21 18:18:00,4.69443,4.69604,4.69435,4.69604,14000000.0
2008-07-21 18:19:00,4.69634,4.69657,4.69509,4.69567,10000000.0
2008-07-21 18:20:00,4.69532,4.69611,4.69437,4.69437,15000000.0
2008-07-21 18:21:00,4.6958,4.6958,4.69378,4.69502,18000000.0
2008-07-21 18:22:00,4.69567,4.69638,4.69432,4.69612,14000000.0
2008-07-21 18:23:00,4.69635,4.69635,4.69479,4.69583,7000000.0
2008-07-21 18:24:00,4.69539,4.69625,4.69532,4.69616,9000000.0
2008-07-21 18:25:00,4.69474,4.69634,4.69474,4.69634,13000000.0
2008-07-21 18:26:00,4.69647,4.69677,4.69524,4.6959,16000000.0
2008-07-21 18:27:00,4.69624,4.69728,4.69537,4.69636,14000000.0
2008-07-21 18:28:00,4.69637,4.69786,4.69635,4.69786,13000000.0
2008-07-21 18:29:00,4.69644,4.69733,4.69575,4.69609,11000000.0
2008-07-21 18:30:00,4.69659,4.69736,4.6954,4.6954,16000000.0
2008-07-21 18:31:00,4.69537,4.69612,4.69416,4.69492,12000000.0
2008-07-21 18:32:00,4.69525,4.69544,4.69452,4.69523,11000000.0
2008-07-21 18:33:00,4.69557,4.69582,4.69415,4.69415,13000000.0
2008-07-21 18:34:00,4.69506,4.69566,4.69385,4.69385,13000000.0
2008-07-21 18:35:00,4.6949,4.69578,4.69382,4.69382,18000000.0
2008-07-21 18:36:00,4.69533,4.69566,4.69448,4.69469,18000000.0
2008-07-21 18:37:00,4.69454,4.69583,4.69419,4.69515,18000000.0
2008-07-21 18:38:00,4.69483,4.69557,4.6944,4.69557,11000000.0
2008-07-21 18:39:00,4.69446,4.69542,4.69445,4.6947,11000000.0
2008-07-21 18:40:00,4.69487,4.69546,4.69361,4.69434,14000000.0
2008-07-21 18:41:00,4.69411,4.69481,4.693,4.6944,16000000.0
2008-07-21 18:42:00,4.6935,4.69438,4.69348,4.69348,14000000.0
2008-07-21 18:43:00,4.69295,4.6947,4.69295,4.6947,10000000.0
2008-07-21 18:44:00,4.69416,4.69464,4.6933,4.69354,13000000.0
2008-07-21 18:45:00,4.69439,4.69472,4.69366,4.69394,13000000.0
2008-07-21 18:46:00,4.69517,4.69517,4.69334,4.69338,12000000.0
2008-07-21 18:47:00,4.69385,4.69445,4.69349,4.69372,14000000.0
2008-07-21 18:48:00,4.69382,4.69465,4.69333,4.69345,15000000.0
2008-07-21 18:49:00,4.69386,4.69433,4.69267,4.69376,12000000.0
2008-07-21 18:50:00,4.69281,4.69444,4.6928,4.69444,9000000.0
2008-07-21 18:51:00,4.69482,4.69482,4.69327,4.69327,17000000.0
2008-07-21 18:52:00,4.69362,4.69379,4.69294,4.69359,9000000.0
2008-07-21 18:53:00,4.69257,4.69386,4.69257,4.69271,14000000.0
2008-07-21 18:54:00,4.69372,4.69401,4.69247,4.69247,14000000.0
2008-07-21 18:55:00,4.69373,4.69402,4.69326,4.69332,10000000.0
2008-07-21 18:56:00,4.69278,4.69382,4.69249,4.69348,16000000.0
2008-07-21 18:57:00,4.69305,4.69397,4.69227,4.69325,17000000.0
2008-07-21 18:58:00,4.69429,4.69456,4.69258,4.69269,14000000.0
2008-07-21 18:59:00,4.69295,4.69369,4.69233,4.69353,14000000.0
2008-07-21 19:00:00,4.6938,4.6938,4.69215,4.69303,15000000.0
2008-07-21 19:01:00,4.69299,4.69345,4.69197,4.69211,15000000.0
2008-07-21 19:02:00,4.69145,4.69354,4.69145,4.69283,14000000.0
2008-07-21 19:03:00,4.69355,4.69379,4.69175,4.69296,14000000.0
2008-07-21 19:04:00,4.69306,4.69328,4.69195,4.69265,12000000.0
2008-07-21 19:05:00,4.69252,4.69341,4.69188,4.69331,15000000.0
2008-07-21 19:06:00,4.69186,4.69326,4.69185,4.69304,16000000.0
2008-07-21 19:07:00,4.69167,4.69403,4.69155,4.69307,20000000.0
2008-07-21 19:08:00,4.69184,4.6929,4.69184,4.6929,8000000.0
2008-07-21 19:09:00,4.69215,4.69343,4.69154,4.69342,17000000.0
2008-07-21 19:10:00,4.69193,4.69258,4.69145,4.69258,9000000.0
2008-07-21 19:11:00,4.69292,4.69292,4.69141,4.69195,16000000.0
2008-07-21 19:12:00,4.69266,4.69266,4.69108,4.69108,13000000.0
2008-07-21 19:13:00,4.69217,4.69217,4.6905,4.69131,10000000.0
2008-07-21 19:14:00,4.69166,4.69166,4.69036,4.69078,20000000.0
2008-07-21 19:15:00,4.69217,4.69236,4.69089,4.6916,12000000.0
2008-07-21 19:16:00,4.69256,4.69256,4.69094,4.69184,8000000.0
2008-07-21 19:17:00,4.69122,4.69234,4.69108,4.69161,18000000.0
2008-07-21 19:18:00,4.69218,4.69264,4.69177,4.69249,11000000.0
2008-07-21 19:19:00,4.69308,4.69348,4.69186,4.6926,12000000.0
2008-07-21 19:20:00,4.69316,4.69316,4.69194,4.69208,14000000.0
2008-07-21 19:21:00,4.69337,4.69395,4.69218,4.69306,13000000.0
2008-07-21 19:22:00,4.69345,4.69402,4.69221,4.69264,12000000.0
2008-07-21 19:23:00,4.69292,4.69413,4.69268,4.69291,14000000.0
2008-07-21 19:24:00,4.69287,4.69398,4.69254,4.69303,19000000.0
2008-07-21 19:25:00,4.69373,4.69373,4.69283,4.69339,8000000.0
2008-07-21 19:26:00,4.69352,4.6939,4.69285,4.69312,7000000.0
2008-07-21 19:27:00,4.69422,4.69499,4.69297,4.69371,20000000.0
2008-07-21 19:28:00,4.69445,4.69466,4.69302,4.69318,17000000.0
2008-07-21 19:29:00,4.69339,4.69357,4.69274,4.69321,10000000.0
2008-07-21 19:30:00,4.69311,4.69424,4.69233,4.69345,15000000.0
2008-07-21 19:31:00,4.6933,4.69377,4.69265,4.69291,11000000.0
2008-07-21 19:32:00,4.69348,4.69372,4.69284,4.69329,9000000.0
2008-07-21 19:33:00,4.69371,4.69439,4.69275,4.69341,14000000.0
2008-07-21 19:34:00,4.69353,4.69406,4.69296,4.69396,17000000.0
2008-07-21 19:35:00,4.69318,4.69455,4.69307,4.69401,8000000.0
2008-07-21 19:36:00,4.69395,4.69482,4.69344,4.69474,15000000.0
2008-07-21 19:37:00,4.69463,4.69516,4.69346,4.69346,8000000.0
2008-07-21 19:38:00,4.69393,4.6951,4.69392,4.69441,15000000.0
2008-07-21 19:39:00,4.69521,4.69636,4.69413,4.69541,17000000.0
2008-07-21 19:40:00,4.69518,4.69614,4.69455,4.69496,16000000.0
2008-07-21 19:41:00,4.69537,4.69593,4.69432,4.69553,11000000.0
2008-07-21 19:42:00,4.69523,4.69595,4.6942,4.69474,15000000.0
2008-07-21 19:43:00,4.69343,4.69489,4.69298,4.69298,14000000.0
2008-07-21 19:44:00,4.69358,4.69433,4.69332,4.69402,14000000.0
2008-07-21 19:45:00,4.69345,4.69462,4.69325,4.69416,15000000.0
2008-07-21 19:46:00,4.69399,4.69402,4.69257,4.6928,15000000.0
2008-07-21 19:47:00,4.69299,4.69353,4.69248,4.6932,16000000.0
2008-07-21 19:48:00,4.6939,4.6939,4.6924,4.69315,16000000.0
2008-07-21 19:49:00,4.69255,4.69291,4.69176,4.69176,8000000.0
2008-07-21 19:50:00,4.69284,4.69336,4.6922,4.69334,9000000.0
2008-07-21 19:51:00,4.69235,4.69368,4.69235,4.69367,19000000.0
2008-07-21 19:52:00,4.69426,4.69426,4.69259,4.69329,11000000.0
2008-07-21 19:53:00,4.69339,4.69427,4.6924,4.69427,14000000.0
2008-07-21 19:54:00,4.69356,4.694,4.69334,4.69377,18000000.0
2008-07-21 19:55:00,4.69388,4.69403,4.69265,4.69317,13000000.0
2008-07-21 19:56:00,4.69374,4.6942,4.69334,4.69358,10000000.0
2008-07-21 19:57:00,4.69384,4.69403,4.69267,4.69392,16000000.0
2008-07-21 19:58:00,4.69415,4.69432,4.69247,4.69394,15000000.0
2008-07-21 19:59:00,4.6932,4.69415,4.69257,4.69406,14000000.0
2008-07-21 20:00:00,4.69386,4.69436,4.69317,4.6938,11000000.0
2008-07-21 20:01:00,4.69442,4.69442,4.69287,4.69387,24000000.0
2008-07-21 20:02:00,4.6942,4.69458,4.69343,4.69348,11000000.0
2008-07-21 20:03:00,4.69303,4.69443,4.69294,4.69443,11000000.0
2008-07-21 20:04:00,4.6938,4.69389,4.69317,4.69358,10000000.0
2008-07-21 20:05:00,4.694,4.6942,4.69263,4.69351,17000000.0
2008-07-21 20:06:00,4.69495,4.69499,4.6928,4.69333,10000000.0
2008-07-21 20:07:00,4.69362,4.69395,4.69258,4.69325,14000000.0
2008-07-21 20:08:00,4.69339,4.69423,4.69287,4.69318,13000000.0
2008-07-21 20:09:00,4.6937,4.69439,4.69283,4.69291,11000000.0
2008-07-21 20:10:00,4.69242,4.69332,4.69192,4.69332,11000000.0
2008-07-21 20:11:00,4.69309,4.69342,4.69232,4.69288,9000000.0
2008-07-21 20:12:00,4.69403,4.69405,4.69232,4.69405,16000000.0
2008-07-21 20:13:00,4.69401,4.69401,4.69288,4.69313,11000000.0
2008-07-21 20:14:00,4.69299,4.69356,4.6919,4.6927,19000000.0
2008-07-21 20:15:00,4.69215,4.69306,4.69175,4.69306,13000000.0
2008-07-21 20:16:00,4.69313,4.69313,4.69164,4.69221,15000000.0
2008-07-21 20:17:00,4.69204,4.69295,4.6918,4.69266,8000000.0
2008-07-21 20:18:00,4.69334,4.69418,4.69242,4.69397,14000000.0
2008-07-21 20:19:00,4.69348,4.69451,4.69303,4.69451,14000000.0
2008-07-21 20:20:00,4.69373,4.69512,4.69369,4.69426,12000000.0
2008-07-21 20:21:00,4.69463,4.69517,4.69427,4.69452,9000000.0
2008-07-21 20:22:00,4.69479,4.69504,4.6929,4.69315,17000000.0
2008-07-21 20:23:00,4.69349,4.69459,4.69341,4.69341,11000000.0
2008-07-21 20:24:00,4.6945,4.69528,4.69403,4.69468,16000000.0
2008-07-21 20:25:00,4.69358,4.69436,4.69296,4.69314,11000000.0
2008-07-21 20:26:00,4.69345,4.69423,4.69329,4.69423,8000000.0
2008-07-21 20:27:00,4.69286,4.69426,4.69281,4.69308,13000000.0
2008-07-21 20:28:00,4.69346,4.6939,4.69253,4.6932,15000000.0
2008-07-21 20:29:00,4.69329,4.69341,4.69217,4.69276,16000000.0
2008-07-21 20:30:00,4.69331,4.69332,4.69203,4.69332,8000000.0
2008-07-21 20:31:00,4.6934,4.6934,4.69213,4.69223,18000000.0
2008-07-21 20:32:00,4.69241,4.69274,4.69102,4.69102,7000000.0
2008-07-21 20:33:00,4.6918,4.69281,4.6911,4.69249,13000000.0
2008-07-21 20:34:00,4.69209,4.69209,4.6906,4.69141,13000000.0
2008-07-21 20:35:00,4.69164,4.69203,4.69058,4.69183,9000000.0
2008-07-21 20:36:00,4.69174,4.69245,4.6908,4.69224,17000000.0
2008-07-21 20:37:00,4.69329,4.69329,4.69147,4.69176,14000000.0
2008-07-21 20:38:00,4.69174,4.6921,4.69051,4.69093,16000000.0
2008-07-21 20:39:00,4.69111,4.69163,4.69017,4.69041,14000000.0
2008-07-21 20:40:00,4.69135,4.69147,4.6899,4.69147,17000000.0
2008-07-21 20:41:00,4.69076,4.69131,4.69024,4.69024,16000000.0
2008-07-21 20:42:00,4.69046,4.69177,4.68986,4.68986,22000000.0
2008-07-21 20:43:00,4.69042,4.69111,4.68989,4.69052,18000000.0
2008-07-21 20:44:00,4.69001,4.69137,4.689,4.689,16000000.0
2008-07-21 20:45:00,4.68989,4.69059,4.68924,4.68924,8000000.0
2008-07-21 20:46:00,4.6893,4.69062,4.68913,4.68974,19000000.0
2008-07-21 20:47:00,4.69003,4.69034,4.68957,4.68969,12000000.0
2008-07-21 20:48:00,4.6899,4.69017,4.6889,4.6889,9000000.0
2008-07-21 20:49:00,4.68922,4.69068,4.68922,4.69027,19000000.0
2008-07-21 20:50:00,4.68969,4.6904,4.68918,4.68973,15000000.0
2008-07-21 20:51:00,4.69064,4.69111,4.68934,4.69111,9000000.0
2008-07-21 20:52:00,4.69112,4.69113,4.68965,4.69113,11000000.0
2008-07-21 20:53:00,4.69022,4.69135,4.68976,4.6906,15000000.0
2008-07-21 20:54:00,4.68959,4.6902,4.68887,4.68889,12000000.0
2008-07-21 20:55:00,4.6892,4.6892,4.6866,4.68791,18000000.0
2008-07-21 20:56:00,4.68664,4.68812,4.6865,4.68775,12000000.0
2008-07-21 20:57:00,4.6872,4.68937,4.6872,4.68891,13000000.0
2008-07-21 20:58:00,4.68983,4.68986,4.68832,4.68944,11000000.0
2008-07-21 20:59:00,4.68797,4.68964,4.68793,4.68821,11000000.0
2008-07-21 21:00:00,4.68925,4.68942,4.68813,4.68937,17000000.0
2008-07-21 21:01:00,4.6887,4.68988,4.6887,4.68983,10000000.0
2008-07-21 21:02:00,4.68892,4.68946,4.68856,4.68886,8000000.0
2008-07-21 21:03:00,4.68926,4.68986,4.6886,4.68964,19000000.0
2008-07-21 21:04:00,4.68931,4.68977,4.6886,4.6886,18000000.0
2008-07-21 21:05:00,4.68808,4.68942,4.6877,4.6878,14000000.0
2008-07-21 21:06:00,4.6886,4.68977,4.68786,4.68977,12000000.0
2008-07-21 21:07:00,4.68896,4.68923,4.68811,4.68923,10000000.0
2008-07-21 21:08:00,4.68933,4.68933,4.68744,4.68903,14000000.0
2008-07-21 21:09:00,4.68823,4.68866,4.68703,4.68736,16000000.0
2008-07-21 21:10:00,4.68781,4.68858,4.68713,4.68713,15000000.0
2008-07-21 21:11:00,4.68793,4.68824,4.68627,4.68682,13000000.0
2008-07-21 21:12:00,4.68687,4.68715,4.686,4.68617,10000000.0
2008-07-21 21:13:00,4.68672,4.68709,4.68539,4.68644,14000000.0
2008-07-21 21:14:00,4.6865,4.68725,4.68533,4.68576,10000000.0
2008-07-21 21:15:00,4.6846,4.68559,4.68319,4.68538,15000000.0
2008-07-21 21:16:00,4.68528,4.68706,4.68489,4.68546,11000000.0
2008-07-21 21:17:00,4.68704,4.68761,4.68591,4.68591,13000000.0
2008-07-21 21:18:00,4.6871,4.68801,4.68619,4.68768,17000000.0
2008-07-21 21:19:00,4.6872,4.68747,4.68626,4.68681,12000000.0
2008-07-21 21:20:00,4.68621,4.68681,4.68531,4.68565,14000000.0
2008-07-21 21:21:00,4.68674,4.68719,4.68546,4.68629,11000000.0
2008-07-21 21:22:00,4.68714,4.68762,4.68637,4.68762,9000000.0
2008-07-21 21:23:00,4.68622,4.68722,4.68622,4.68675,7000000.0
2008-07-21 21:24:00,4.68737,4.68738,4.68641,4.68735,11000000.0
2008-07-21 21:25:00,4.68712,4.68772,4.68646,4.68772,7000000.0
2008-07-21 21:26:00,4.68661,4.68755,4.68637,4.687,13000000.0
2008-07-21 21:27:00,4.68735,4.6876,4.6865,4.68708,11000000.0
2008-07-21 21:28:00,4.68696,4.68763,4.68624,4.68685,15000000.0
2008-07-21 21:29:00,4.68789,4.68805,4.68661,4.68661,12000000.0
2008-07-21 21:30:00,4.687,4.68777,4.68677,4.68723,10000000.0
2008-07-21 21:31:00,4.6871,4.68722,4.68613,4.68668,10000000.0
2008-07-21 21:32:00,4.68591,4.68723,4.68591,4.68696,12000000.0
2008-07-21 21:33:00,4.68675,4.68754,4.68653,4.68706,19000000.0
2008-07-21 21:34:00,4.68783,4.68816,4.68614,4.68614,8000000.0
2008-07-21 21:35:00,4.68727,4.68779,4.68664,4.68762,20000000.0
2008-07-21 21:36:00,4.68712,4.68795,4.68681,4.68735,19000000.0
2008-07-21 21:37:00,4.68781,4.68781,4.68635,4.68675,19000000.0
2008-07-21 21:38:00,4.68706,4.68767,4.68654,4.68766,13000000.0
2008-07-21 21:39:00,4.68752,4.68781,4.68649,4.68733,17000000.0
2008-07-21 21:40:00,4.68689,4.68788,4.68655,4.68788,7000000.0
2008-07-21 21:41:00,4.68647,4.68731,4.68621,4.68632,11000000.0
2008-07-21 21:42:00,4.68713,4.68775,4.68661,4.68703,18000000.0
2008-07-21 21:43:00,4.68793,4.68793,4.68713,4.68729,13000000.0
2008-07-21 21:44:00,4.6862,4.68777,4.6862,4.68777,16000000.0
2008-07-21 21:45:00,4.6864,4.68783,4.68624,4.68783,11000000.0
2008-07-21 21:46:00,4.68693,4.68782,4.68609,4.6863,13000000.0
2008-07-21 21:47:00,4.68727,4.68767,4.68626,4.68669,13000000.0
2008-07-21 21:48:00,4.68644,4.6868,4.68574,4.68574,17000000.0
2008-07-21 21:49:00,4.68622,4.68695,4.68606,4.68641,8000000.0
2008-07-21 21:50:00,4.68642,4.68664,4.68581,4.68619,11000000.0
2008-07-21 21:51:00,4.68611,4.68708,4.68538,4.68656,13000000.0
2008-07-21 21:52:00,4.68721,4.68751,4.68614,4.68703,13000000.0
2008-07-21 21:53:00,4.68728,4.68745,4.68629,4.68737,14000000.0
2008-07-21 21:54:00,4.68677,4.6874,4.68613,4.6874,11000000.0
2008-07-21 21:55:00,4.68636,4.687,4.68523,4.6862,17000000.0
2008-07-21 21:56:00,4.68692,4.68729,4.6856,4.68644,12000000.0
2008-07-21 21:57:00,4.68647,4.68734,4.68606,4.68634,16000000.0
2008-07-21 21:58:00,4.68641,4.68686,4.68614,4.6868,9000000.0
2008-07-21 21:59:00,4.68691,4.68722,4.68587,4.68651,18000000.0
2008-07-21 22:00:00,4.68568,4.68747,4.68568,4.68675,13000000.0
2008-07-21 22:01:00,4.68645,4.68703,4.68613,4.68641,11000000.0
2008-07-21 22:02:00,4.68671,4.68744,4.68606,4.68637,17000000.0
2008-07-21 22:03:00,4.68617,4.68707,4.68617,4.68686,23000000.0
2008-07-21 22:04:00,4.68598,4.68748,4.68598,4.68666,15000000.0
2008-07-21 22:05:00,4.68743,4.68777,4.68725,4.68725,14000000.0
2008-07-21 22:06:00,4.6867,4.68773,4.68666,4.68724,15000000.0
2008-07-21 22:07:00,4.68631,4.68731,4.68615,4.68712,9000000.0
2008-07-21 22:08:00,4.6872,4.68778,4.68642,4.68748,18000000.0
2008-07-21 22:09:00,4.6879,4.68801,4.6878,4.68796,11000000.0
2008-07-21 22:10:00,4.68685,4.68709,4.68683,4.68693,7000000.0
2008-07-21 22:11:00,4.68774,4.68796,4.68638,4.68683,8000000.0
2008-07-21 22:12:00,4.68717,4.6872,4.68622,4.68686,16000000.0
2008-07-21 22:13:00,4.68687,4.68721,4.68606,4.6867,24000000.0
2008-07-21 22:14:00,4.68741,4.68746,4.68612,4.68651,9000000.0
2008-07-21 22:15:00,4.68699,4.68699,4.686,4.68626,10000000.0
2008-07-21 22:16:00,4.68651,4.68728,4.68609,4.68678,13000000.0
2008-07-21 22:17:00,4.6864,4.68732,4.68605,4.68654,20000000.0
2008-07-21 22:18:00,4.68656,4.68686,4.6859,4.68634,11000000.0
2008-07-21 22:19:00,4.68661,4.68717,4.68548,4.68548,15000000.0
2008-07-21 22:20:00,4.6851,4.68519,4.68226,4.68226,16000000.0
2008-07-21 22:21:00,4.68303,4.68335,4.68165,4.68203,12000000.0
2008-07-21 22:22:00,4.68219,4.68267,4.68103,4.68246,14000000.0
2008-07-21 22:23:00,4.68238,4.68284,4.6818,4.6822,11000000.0
2008-07-21 22:24:00,4.68251,4.68291,4.68171,4.68217,16000000.0
2008-07-21 22:25:00,4.68284,4.68284,4.68149,4.68275,14000000.0
2008-07-21 22:26:00,4.68203,4.68281,4.68186,4.68211,10000000.0
2008-07-21 22:27:00,4.68356,4.68356,4.68225,4.68246,14000000.0
2008-07-21 22:28:00,4.68302,4.68375,4.68226,4.68258,12000000.0
2008-07-21 22:29:00,4.68295,4.68356,4.68237,4.6829,13000000.0
2008-07-21 22:30:00,4.68235,4.68306,4.68174,4.68259,8000000.0
2008-07-21 22:31:00,4.68213,4.68227,4.68067,4.68123,11000000.0
2008-07-21 22:32:00,4.68132,4.68165,4.68026,4.6814,20000000.0
2008-07-21 22:33:00,4.68026,4.68026,4.67853,4.68004,11000000.0
2008-07-21 22:34:00,4.67804,4.67907,4.67766,4.67781,10000000.0
2008-07-21 22:35:00,4.67832,4.68006,4.67797,4.67944,13000000.0
2008-07-21 22:36:00,4.67936,4.67998,4.67922,4.67929,9000000.0
2008-07-21 22:37:00,4.67953,4.68038,4.67856,4.67974,13000000.0
2008-07-21 22:38:00,4.67895,4.67965,4.67835,4.67835,9000000.0
2008-07-21 22:39:00,4.67946,4.68011,4.67866,4.67993,12000000.0
2008-07-21 22:40:00,4.68018,4.6802,4.67928,4.68017,9000000.0
2008-07-21 22:41:00,4.67886,4.68043,4.67878,4.67919,14000000.0
2008-07-21 22:42:00,4.6804,4.6804,4.67922,4.67981,13000000.0
2008-07-21 22:43:00,4.67909,4.6803,4.67847,4.67891,12000000.0
2008-07-21 22:44:00,4.67916,4.67951,4.67844,4.67844,15000000.0
2008-07-21 22:45:00,4.67883,4.68005,4.67864,4.68,13000000.0
2008-07-21 22:46:00,4.67938,4.67969,4.67844,4.67874,14000000.0
2008-07-21 22:47:00,4.67887,4.67912,4.67737,4.67785,15000000.0
2008-07-21 22:48:00,4.6775,4.67864,4.6775,4.67787,13000000.0
2008-07-21 22:49:00,4.67827,4.67859,4.67755,4.67789,13000000.0
2008-07-21 22:50:00,4.67783,4.67847,4.67702,4.67765,15000000.0
2008-07-21 22:51:00,4.6773,4.67929,4.6773,4.67839,14000000.0
2008-07-21 22:52:00,4.67825,4.67852,4.677,4.677,9000000.0
2008-07-21 22:53:00,4.6785,4.67933,4.67731,4.67822,15000000.0
2008-07-21 22:54:00,4.67822,4.67946,4.67804,4.67853,17000000.0
2008-07-21 22:55:00,4.67844,4.67951,4.67811,4.67846,16000000.0
2008-07-21 22:56:00,4.67903,4.68037,4.67833,4.67936,13000000.0
2008-07-21 22:57:00,4.67865,4.67957,4.67865,4.67951,8000000.0
2008-07-21 22:58:00,4.67925,4.68026,4.67925,4.67995,8000000.0
2008-07-21 22:59:00,4.68039,4.68039,4.67851,4.67965,19000000.0
2008-07-21 23:00:00,4.68013,4.68079,4.67933,4.68079,10000000.0
2008-07-21 23:01:00,4.67977,4.68094,4.67977,4.68033,7000000.0
2008-07-21 23:02:00,4.67961,4.68118,4.67933,4.68021,15000000.0
2008-07-21 23:03:00,4.68124,4.68134,4.68009,4.68068,17000000.0
2008-07-21 23:04:00,4.68085,4.68095,4.68005,4.68034,19000000.0
2008-07-21 23:05:00,4.67926,4.6805,4.67924,4.67984,9000000.0
2008-07-21 23:06:00,4.67892,4.68033,4.67891,4.67965,12000000.0
2008-07-21 23:07:00,4.67898,4.68035,4.67898,4.67997,14000000.0
2008-07-21 23:08:00,4.67968,4.67992,4.67899,4.67916,16000000.0
2008-07-21 23:09:00,4.67946,4.68,4.67921,4.67965,9000000.0
2008-07-21 23:10:00,4.67957,4.68023,4.67918,4.6796,12000000.0
2008-07-21 23:11:00,4.67953,4.68003,4.67826,4.6797,14000000.0
2008-07-21 23:12:00,4.67939,4.6803,4.67906,4.68005,7000000.0
2008-07-21 23:13:00,4.68037,4.68039,4.67939,4.6798,14000000.0
2008-07-21 23:14:00,4.67976,4.67976,4.6782,4.67825,19000000.0
2008-07-21 23:15:00,4.67924,4.67941,4.67776,4.67776,13000000.0
2008-07-21 23:16:00,4.67819,4.67873,4.67627,4.6775,15000000.0
2008-07-21 23:17:00,4.67788,4.67799,4.67658,4.67754,11000000.0
2008-07-21 23:18:00,4.67708,4.67815,4.67703,4.67744,12000000.0
2008-07-21 23:19:00,4.67723,4.67761,4.67678,4.67749,14000000.0
2008-07-21 23:20:00,4.67756,4.67828,4.67728,4.67759,19000000.0
2008-07-21 23:21:00,4.6773,4.67874,4.6773,4.67874,7000000.0
2008-07-21 23:22:00,4.6778,4.67827,4.67705,4.67705,15000000.0
2008-07-21 23:23:00,4.67803,4.67905,4.67798,4.67804,11000000.0
2008-07-21 23:24:00,4.67764,4.67881,4.67754,4.6786,14000000.0
2008-07-21 23:25:00,4.67818,4.6787,4.67782,4.67852,11000000.0
2008-07-21 23:26:00,4.67754,4.6781,4.67681,4.67719,14000000.0
2008-07-21 23:27:00,4.67819,4.67847,4.67757,4.67799,11000000.0
2008-07-21 23:28:00,4.67764,4.67874,4.67747,4.67788,12000000.0
2008-07-21 23:29:00,4.67818,4.67864,4.67778,4.67809,16000000.0
2008-07-21 23:30:00,4.67866,4.6792,4.67802,4.67903,20000000.0
2008-07-21 23:31:00,4.67873,4.67893,4.67803,4.67878,11000000.0
2008-07-21 23:32:00,4.67882,4.67882,4.67745,4.67814,16000000.0
2008-07-21 23:33:00,4.67857,4.67903,4.67734,4.67861,12000000.0
2008-07-21 23:34:00,4.67754,4.67784,4.67678,4.67769,13000000.0
2008-07-21 23:35:00,4.67671,4.67771,4.67671,4.67704,9000000.0
2008-07-21 23:36:00,4.67701,4.67701,4.67612,4.6763,9000000.0
2008-07-21 23:37:00,4.67661,4.67804,4.67661,4.67763,14000000.0
2008-07-21 23:38:00,4.67757,4.67815,4.6766,4.6778,13000000.0
2008-07-21 23:39:00,4.67716,4.6782,4.67715,4.67756,17000000.0
2008-07-21 23:40:00,4.67783,4.67798,4.67707,4.67707,12000000.0
2008-07-21 23:41:00,4.67753,4.67829,4.67748,4.67829,17000000.0
2008-07-21 23:42:00,4.6774,4.6788,4.67704,4.67822,22000000.0
2008-07-21 23:43:00,4.67721,4.6781,4.67721,4.67805,15000000.0
2008-07-21 23:44:00,4.67702,4.67867,4.67702,4.67753,14000000.0
2008-07-21 23:45:00,4.67829,4.67889,4.67768,4.67852,20000000.0
2008-07-21 23:46:00,4.67813,4.67907,4.67767,4.67907,14000000.0
2008-07-21 23:47:00,4.67859,4.67859,4.67806,4.6784,10000000.0
2008-07-21 23:48:00,4.6784,4.67885,4.67741,4.67821,18000000.0
2008-07-21 23:49:00,4.67783,4.67837,4.67752,4.67809,14000000.0
2008-07-21 23:50:00,4.67838,4.67899,4.67781,4.67859,13000000.0
2008-07-21 23:51:00,4.67826,4.6791,4.67787,4.67879,8000000.0
2008-07-21 23:52:00,4.67818,4.67882,4.67764,4.67831,16000000.0
2008-07-21 23:53:00,4.67748,4.67875,4.67742,4.67866,18000000.0
2008-07-21 23:54:00,4.67836,4.67943,4.67834,4.67907,12000000.0
2008-07-21 23:55:00,4.67961,4.67961,4.6785,4.67934,19000000.0
2008-07-21 23:56:00,4.67886,4.67917,4.6778,4.67872,14000000.0
2008-07-21 23:57:00,4.67925,4.67956,4.67815,4.67898,16000000.0
2008-07-21 23:58:00,4.67893,4.67904,4.6783,4.67862,13000000.0
2008-07-21 23:59:00,4.6786,4.67917,4.6781,4.67878,14000000.0
2008-07-22 00:00:00,4.67903,4.67922,4.67816,4.67844,17000000.0
2008-07-22 00:01:00,4.67967,4.67973,4.67951,4.6796,12000000.0
2008-07-22 00:02:00,4.67852,4.67892,4.67798,4.67802,15000000.0
2008-07-22 00:03:00,4.67892,4.67912,4.67813,4.67885,14000000.0
2008-07-22 00:04:00,4.6783,4.67919,4.67768,4.67768,12000000.0
2008-07-22 00:05:00,4.67886,4.67916,4.67758,4.67758,12000000.0
2008-07-22 00:06:00,4.67885,4.67945,4.67852,4.67859,12000000.0
2008-07-22 00:07:00,4.67853,4.67905,4.67779,4.67779,11000000.0
2008-07-22 00:08:00,4.67845,4.67865,4.67845,4.67858,15000000.0
2008-07-22 00:09:00,4.67765,4.67765,4.67745,4.67765,12000000.0
2008-07-22 00:10:00,4.67845,4.67865,4.67845,4.67865,19000000.0
2008-07-22 00:11:00,4.67933,4.67933,4.67841,4.67901,8000000.0
2008-07-22 00:12:00,4.67828,4.679,4.67783,4.67884,9000000.0
2008-07-22 00:13:00,4.67924,4.67926,4.67864,4.67898,13000000.0
2008-07-22 00:14:00,4.67925,4.67951,4.67923,4.67945,14000000.0
2008-07-22 00:15:00,4.67854,4.67895,4.67774,4.67895,12000000.0
2008-07-22 00:16:00,4.67844,4.67904,4.67768,4.67768,12000000.0
2008-07-22 00:17:00,4.67859,4.67859,4.67776,4.67857,10000000.0
2008-07-22 00:18:00,4.67823,4.67853,4.67746,4.67793,19000000.0
2008-07-22 00:19:00,4.6782,4.67894,4.67773,4.67773,12000000.0
2008-07-22 00:20:00,4.6787,4.6787,4.67774,4.67804,11000000.0
2008-07-22 00:21:00,4.6785,4.67853,4.67732,4.67824,14000000.0
2008-07-22 00:22:00,4.67812,4.67881,4.67754,4.67881,13000000.0
2008-07-22 00:23:00,4.67795,4.67806,4.67744,4.67744,13000000.0
2008-07-22 00:24:00,4.67818,4.67825,4.67805,4.67805,9000000.0
2008-07-22 00:25:00,4.67847,4.67847,4.67753,4.67807,13000000.0
2008-07-22 00:26:00,4.67863,4.67863,4.6777,4.67819,14000000.0
2008-07-22 00:27:00,4.67878,4.67975,4.6782,4.67877,15000000.0
2008-07-22 00:28:00,4.67977,4.67989,4.67877,4.67989,7000000.0
2008-07-22 00:29:00,4.67963,4.68044,4.67893,4.68,17000000.0
2008-07-22 00:30:00,4.68002,4.68013,4.67916,4.67992,9000000.0
2008-07-22 00:31:00,4.67949,4.68019,4.67881,4.67954,13000000.0
2008-07-22 00:32:00,4.68051,4.68134,4.67974,4.681,8000000.0
2008-07-22 00:33:00,4.68099,4.68112,4.68017,4.68017,19000000.0
2008-07-22 00:34:00,4.68093,4.68142,4.67996,4.68021,15000000.0
2008-07-22 00:35:00,4.68103,4.68215,4.68029,4.68211,12000000.0
2008-07-22 00:36:00,4.68199,4.68199,4.68034,4.68134,15000000.0
2008-07-22 00:37:00,4.68039,4.68173,4.68039,4.68173,15000000.0
2008-07-22 00:38:00,4.6817,4.6818,4.68052,4.68165,18000000.0
2008-07-22 00:39:00,4.68109,4.68168,4.68013,4.68148,20000000.0
2008-07-22 00:40:00,4.68039,4.68176,4.68008,4.68008,10000000.0
2008-07-22 00:41:00,4.68121,4.68138,4.6804,4.68133,9000000.0
2008-07-22 00:42:00,4.68036,4.68141,4.68024,4.68135,16000000.0
2008-07-22 00:43:00,4.68112,4.68125,4.67958,4.68068,16000000.0
2008-07-22 00:44:00,4.6807,4.68117,4.68026,4.68074,10000000.0
2008-07-22 00:45:00,4.68043,4.6811,4.67994,4.6811,16000000.0
2008-07-22 00:46:00,4.6806,4.68128,4.68002,4.68002,12000000.0
2008-07-22 00:47:00,4.68164,4.68164,4.68066,4.68066,8000000.0
2008-07-22 00:48:00,4.68176,4.68176,4.68073,4.68121,16000000.0
2008-07-22 00:49:00,4.68066,4.6814,4.68053,4.6814,11000000.0
2008-07-22 00:50:00,4.68019,4.68101,4.68012,4.68082,9000000.0
2008-07-22 00:51:00,4.68053,4.68084,4.68008,4.68066,9000000.0
2008-07-22 00:52:00,4.68094,4.68184,4.68048,4.68183,18000000.0
2008-07-22 00:53:00,4.68183,4.68187,4.6806,4.68091,12000000.0
2008-07-22 00:54:00,4.68139,4.68188,4.68046,4.68093,12000000.0
2008-07-22 00:55:00,4.68188,4.68212,4.68065,4.68065,11000000.0
2008-07-22 00:56:00,4.68136,4.68335,4.68135,4.68307,14000000.0
2008-07-22 00:57:00,4.68324,4.68324,4.68173,4.68173,15000000.0
2008-07-22 00:58:00,4.68184,4.68302,4.68184,4.68253,9000000.0
2008-07-22 00:59:00,4.68337,4.68338,4.6823,4.68258,17000000.0
2008-07-22 01:00:00,4.68303,4.68336,4.68198,4.68295,12000000.0
2008-07-22 01:01:00,4.68301,4.68301,4.68184,4.68188,15000000.0
2008-07-22 01:02:00,4.68249,4.68321,4.68174,4.68321,10000000.0
2008-07-22 01:03:00,4.68345,4.68354,4.68217,4.68295,13000000.0
2008-07-22 01:04:00,4.68365,4.6838,4.68241,4.68304,13000000.0
2008-07-22 01:05:00,4.68385,4.68421,4.68277,4.68421,13000000.0
2008-07-22 01:06:00,4.68416,4.68416,4.68255,4.68268,12000000.0
2008-07-22 01:07:00,4.6828,4.68345,4.68232,4.68313,13000000.0
2008-07-22 01:08:00,4.68396,4.68409,4.68231,4.68323,15000000.0
2008-07-22 01:09:00,4.683,4.68427,4.68264,4.68264,17000000.0
2008-07-22 01:10:00,4.68402,4.68413,4.6833,4.6838,10000000.0
2008-07-22 01:11:00,4.68366,4.68381,4.68259,4.68296,11000000.0
2008-07-22 01:12:00,4.68286,4.68367,4.68242,4.68315,10000000.0
2008-07-22 01:13:00,4.68285,4.68306,4.68222,4.68228,11000000.0
2008-07-22 01:14:00,4.6821,4.68303,4.68188,4.68225,13000000.0
2008-07-22 01:15:00,4.68183,4.68264,4.68167,4.68263,9000000.0
2008-07-22 01:16:00,4.68272,4.68272,4.68111,4.68205,12000000.0
2008-07-22 01:17:00,4.68232,4.68253,4.68161,4.68253,11000000.0
2008-07-22 01:18:00,4.68248,4.68248,4.68127,4.68207,12000000.0
2008-07-22 01:19:00,4.68178,4.68216,4.68099,4.68216,19000000.0
2008-07-22 01:20:00,4.68139,4.68185,4.68092,4.68178,11000000.0
2008-07-22 01:21:00,4.68104,4.68171,4.68042,4.68092,12000000.0
2008-07-22 01:22:00,4.68034,4.68064,4.68025,4.68064,9000000.0
2008-07-22 01:23:00,4.68154,4.68189,4.68086,4.68189,13000000.0
2008-07-22 01:24:00,4.68048,4.68181,4.68048,4.68129,14000000.0
2008-07-22 01:25:00,4.68085,4.68166,4.6806,4.68084,11000000.0
2008-07-22 01:26:00,4.68132,4.68175,4.68096,4.68134,10000000.0
2008-07-22 01:27:00,4.68174,4.68242,4.68144,4.68144,17000000.0
2008-07-22 01:28:00,4.68188,4.68199,4.68066,4.6811,13000000.0
2008-07-22 01:29:00,4.68113,4.68234,4.68113,4.68234,19000000.0
2008-07-22 01:30:00,4.68156,4.68229,4.68086,4.68229,15000000.0
2008-07-22 01:31:00,4.68237,4.68237,4.68157,4.68157,15000000.0
2008-07-22 01:32:00,4.68187,4.68249,4.68091,4.68207,12000000.0
2008-07-22 01:33:00,4.68082,4.68103,4.68077,4.68077,8000000.0
2008-07-22 01:34:00,4.68145,4.68165,4.68145,4.68165,18000000.0
2008-07-22 01:35:00,4.68077,4.68146,4.68077,4.68146,12000000.0
2008-07-22 01:36:00,4.6818,4.68216,4.68084,4.68216,16000000.0
2008-07-22 01:37:00,4.68112,4.6814,4.68108,4.6814,15000000.0
2008-07-22 01:38:00,4.68182,4.68241,4.68113,4.68169,18000000.0
2008-07-22 01:39:00,4.68171,4.68189,4.68088,4.68088,10000000.0
2008-07-22 01:40:00,4.68102,4.68219,4.68068,4.68169,11000000.0
2008-07-22 01:41:00,4.68125,4.682,4.6808,4.6808,16000000.0
2008-07-22 01:42:00,4.68153,4.68241,4.68106,4.68211,14000000.0
2008-07-22 01:43:00,4.68091,4.68236,4.68056,4.68216,16000000.0
2008-07-22 01:44:00,4.68117,4.68224,4.68095,4.6818,15000000.0
2008-07-22 01:45:00,4.6823,4.6823,4.68056,4.68122,16000000.0
2008-07-22 01:46:00,4.68091,4.68155,4.68025,4.68041,9000000.0
2008-07-22 01:47:00,4.68075,4.68148,4.68012,4.68098,17000000.0
2008-07-22 01:48:00,4.68087,4.68194,4.68055,4.6809,16000000.0
2008-07-22 01:49:00,4.68218,4.68218,4.68012,4.68048,10000000.0
2008-07-22 01:50:00,4.68169,4.68169,4.68066,4.68084,11000000.0
2008-07-22 01:51:00,4.6811,4.68178,4.6811,4.68117,12000000.0
2008-07-22 01:52:00,4.68099,4.68193,4.6804,4.68131,12000000.0
2008-07-22 01:53:00,4.68104,4.6822,4.68064,4.68104,18000000.0
2008-07-22 01:54:00,4.68145,4.68253,4.68109,4.68253,14000000.0
2008-07-22 01:55:00,4.68245,4.68253,4.68106,4.68163,18000000.0
2008-07-22 01:56:00,4.6823,4.6823,4.68105,4.68205,8000000.0
2008-07-22 01:57:00,4.68302,4.68302,4.68116,4.68179,13000000.0
2008-07-22 01:58:00,4.68212,4.68242,4.68155,4.68191,11000000.0
2008-07-22 01:59:00,4.68164,4.68347,4.68147,4.68334,11000000.0
2008-07-22 02:00:00,4.68245,4.68304,4.68172,4.68221,16000000.0
2008-07-22 02:01:00,4.68313,4.68332,4.68181,4.68332,21000000.0
2008-07-22 02:02:00,4.68227,4.68285,4.68148,4.68203,10000000.0
2008-07-22 02:03:00,4.68276,4.68276,4.68142,4.68217,8000000.0
2008-07-22 02:04:00,4.68181,4.68236,4.68081,4.68236,14000000.0
2008-07-22 02:05:00,4.68235,4.6828,4.68126,4.6828,14000000.0
2008-07-22 02:06:00,4.68182,4.68232,4.68075,4.68075,15000000.0
2008-07-22 02:07:00,4.68209,4.68223,4.68044,4.68044,10000000.0
2008-07-22 02:08:00,4.68112,4.68227,4.68051,4.68116,16000000.0
2008-07-22 02:09:00,4.68144,4.6821,4.68126,4.68132,18000000.0
2008-07-22 02:10:00,4.6815,4.68197,4.68072,4.68186,16000000.0
2008-07-22 02:11:00,4.68063,4.68168,4.68053,4.68124,14000000.0
2008-07-22 02:12:00,4.68178,4.68178,4.67985,4.67985,10000000.0
2008-07-22 02:13:00,4.6812,4.68121,4.67981,4.68121,15000000.0
2008-07-22 02:14:00,4.68076,4.68115,4.6798,4.68052,19000000.0
2008-07-22 02:15:00,4.68091,4.68182,4.68014,4.6811,12000000.0
2008-07-22 02:16:00,4.68048,4.68193,4.68044,4.68193,18000000.0
2008-07-22 02:17:00,4.681,4.68154,4.68025,4.68056,14000000.0
2008-07-22 02:18:00,4.68003,4.68145,4.67988,4.67988,12000000.0
2008-07-22 02:19:00,4.68097,4.68134,4.67962,4.68009,14000000.0
2008-07-22 02:20:00,4.68014,4.68045,4.67918,4.6803,13000000.0
2008-07-22 02:21:00,4.68005,4.6803,4.67802,4.67802,15000000.0
2008-07-22 02:22:00,4.6786,4.67928,4.67774,4.67794,13000000.0
2008-07-22 02:23:00,4.67861,4.67899,4.67783,4.67807,16000000.0
2008-07-22 02:24:00,4.67833,4.67888,4.67746,4.67876,17000000.0
2008-07-22 02:25:00,4.67824,4.6787,4.6772,4.67852,10000000.0
2008-07-22 02:26:00,4.67787,4.678,4.6774,4.67778,13000000.0
2008-07-22 02:27:00,4.67783,4.67906,4.67743,4.67906,7000000.0
2008-07-22 02:28:00,4.67836,4.67866,4.67735,4.67735,9000000.0
2008-07-22 02:29:00,4.67724,4.67912,4.67724,4.67912,20000000.0
2008-07-22 02:30:00,4.67823,4.67923,4.67789,4.67923,11000000.0
2008-07-22 02:31:00,4.67812,4.67913,4.67792,4.67913,9000000.0
2008-07-22 02:32:00,4.67855,4.67897,4.67734,4.67873,13000000.0
2008-07-22 02:33:00,4.67783,4.67849,4.67743,4.67849,14000000.0
2008-07-22 02:34:00,4.6773,4.67903,4.6773,4.67903,17000000.0
2008-07-22 02:35:00,4.67731,4.67878,4.67731,4.67792,15000000.0
2008-07-22 02:36:00,4.67811,4.67922,4.6776,4.67905,14000000.0
2008-07-22 02:37:00,4.67803,4.6797,4.67803,4.67913,13000000.0
2008-07-22 02:38:00,4.67899,4.67923,4.67809,4.67923,14000000.0
2008-07-22 02:39:00,4.67901,4.6791,4.67758,4.67842,15000000.0
2008-07-22 02:40:00,4.67918,4.67918,4.6774,4.67766,12000000.0
2008-07-22 02:41:00,4.67853,4.67888,4.6781,4.67856,13000000.0
2008-07-22 02:42:00,4.67919,4.67937,4.67814,4.67859,16000000.0
2008-07-22 02:43:00,4.67825,4.67866,4.67803,4.6785,18000000.0
2008-07-22 02:44:00,4.67957,4.67957,4.67839,4.6785,10000000.0
2008-07-22 02:45:00,4.67775,4.67938,4.67775,4.6786,14000000.0
2008-07-22 02:46:00,4.67826,4.6792,4.67762,4.67806,18000000.0
2008-07-22 02:47:00,4.67908,4.67921,4.67791,4.67839,17000000.0
2008-07-22 02:48:00,4.67948,4.67948,4.67842,4.67842,7000000.0
2008-07-22 02:49:00,4.67847,4.67924,4.67764,4.67893,13000000.0
2008-07-22 02:50:00,4.67887,4.67897,4.67746,4.67897,14000000.0
2008-07-22 02:51:00,4.67774,4.67919,4.67771,4.67771,15000000.0
2008-07-22 02:52:00,4.6798,4.6798,4.67822,4.67846,15000000.0
2008-07-22 02:53:00,4.67928,4.67939,4.67766,4.67839,9000000.0
2008-07-22 02:54:00,4.67908,4.67964,4.67805,4.67913,13000000.0
2008-07-22 02:55:00,4.6793,4.67975,4.67855,4.67936,11000000.0
2008-07-22 02:56:00,4.67968,4.67968,4.67824,4.6786,18000000.0
2008-07-22 02:57:00,4.68037,4.68037,4.67862,4.68037,13000000.0
2008-07-22 02:58:00,4.6786,4.67956,4.6786,4.67945,9000000.0
2008-07-22 02:59:00,4.67878,4.67905,4.677,4.67718,14000000.0
2008-07-22 03:00:00,4.67699,4.67841,4.67642,4.67764,11000000.0
2008-07-22 03:01:00,4.67717,4.67763,4.67632,4.67632,11000000.0
2008-07-22 03:02:00,4.67762,4.67778,4.67663,4.67752,11000000.0
2008-07-22 03:03:00,4.67807,4.67807,4.67648,4.67775,23000000.0
2008-07-22 03:04:00,4.67736,4.67777,4.67687,4.67689,11000000.0
2008-07-22 03:05:00,4.67722,4.67757,4.67649,4.67715,17000000.0
2008-07-22 03:06:00,4.67704,4.67705,4.67596,4.67681,9000000.0
2008-07-22 03:07:00,4.67715,4.67721,4.67636,4.67679,15000000.0
2008-07-22 03:08:00,4.67668,4.67716,4.67619,4.67656,12000000.0
2008-07-22 03:09:00,4.67663,4.67751,4.67612,4.67686,15000000.0
2008-07-22 03:10:00,4.6768,4.67712,4.67571,4.67653,19000000.0
2008-07-22 03:11:00,4.67658,4.67712,4.67605,4.67693,15000000.0
2008-07-22 03:12:00,4.67712,4.67712,4.67579,4.67647,18000000.0
2008-07-22 03:13:00,4.67743,4.67743,4.67622,4.67654,18000000.0
2008-07-22 03:14:00,4.6768,4.67745,4.6763,4.67726,10000000.0
2008-07-22 03:15:00,4.67724,4.67858,4.6772,4.67822,7000000.0
2008-07-22 03:16:00,4.67791,4.67791,4.67681,4.67773,8000000.0
2008-07-22 03:17:00,4.67752,4.67763,4.67651,4.67651,10000000.0
2008-07-22 03:18:00,4.67753,4.67844,4.67688,4.67747,15000000.0
2008-07-22 03:19:00,4.67808,4.67825,4.67683,4.67825,10000000.0
2008-07-22 03:20:00,4.67688,4.67777,4.67645,4.6769,16000000.0
2008-07-22 03:21:00,4.67841,4.67851,4.67686,4.67845,11000000.0
2008-07-22 03:22:00,4.67774,4.67826,4.67721,4.67782,10000000.0
2008-07-22 03:23:00,4.67854,4.67859,4.67678,4.67704,12000000.0
2008-07-22 03:24:00,4.67817,4.67827,4.67687,4.67724,13000000.0
2008-07-22 03:25:00,4.67825,4.67825,4.67685,4.67765,11000000.0
2008-07-22 03:26:00,4.67794,4.67861,4.67681,4.67783,13000000.0
2008-07-22 03:27:00,4.67711,4.67772,4.67661,4.67772,14000000.0
2008-07-22 03:28:00,4.67684,4.67752,4.67596,4.6772,18000000.0
2008-07-22 03:29:00,4.67611,4.67728,4.67594,4.67643,15000000.0
2008-07-22 03:30:00,4.67591,4.67752,4.67591,4.67657,10000000.0
2008-07-22 03:31:00,4.67736,4.67749,4.67583,4.6766,13000000.0
2008-07-22 03:32:00,4.67649,4.67747,4.67636,4.67747,16000000.0
2008-07-22 03:33:00,4.67727,4.67786,4.67625,4.67684,13000000.0
2008-07-22 03:34:00,4.67775,4.67778,4.67614,4.67647,16000000.0
2008-07-22 03:35:00,4.67641,4.67695,4.67623,4.67643,10000000.0
2008-07-22 03:36:00,4.67736,4.67736,4.67552,4.67636,11000000.0
2008-07-22 03:37:00,4.67723,4.67731,4.67579,4.67668,13000000.0
2008-07-22 03:38:00,4.67601,4.67717,4.6759,4.67623,13000000.0
2008-07-22 03:39:00,4.67726,4.67749,4.676,4.67718,13000000.0
2008-07-22 03:40:00,4.67688,4.67713,4.676,4.67622,12000000.0
2008-07-22 03:41:00,4.67701,4.67701,4.67579,4.67611,16000000.0
2008-07-22 03:42:00,4.67556,4.67629,4.67556,4.67629,21000000.0
2008-07-22 03:43:00,4.67581,4.67746,4.67579,4.676,18000000.0
2008-07-22 03:44:00,4.67623,4.67852,4.67623,4.67829,15000000.0
2008-07-22 03:45:00,4.6784,4.67931,4.67758,4.67828,9000000.0
2008-07-22 03:46:00,4.6789,4.67939,4.67823,4.67905,8000000.0
2008-07-22 03:47:00,4.6799,4.67993,4.67832,4.67903,11000000.0
2008-07-22 03:48:00,4.67956,4.67956,4.67858,4.67884,9000000.0
2008-07-22 03:49:00,4.67952,4.68001,4.67841,4.67897,16000000.0
2008-07-22 03:50:00,4.67962,4.67971,4.67811,4.67863,19000000.0
2008-07-22 03:51:00,4.67956,4.67956,4.678,4.6787,9000000.0
2008-07-22 03:52:00,4.67882,4.67884,4.67749,4.67848,19000000.0
2008-07-22 03:53:00,4.67905,4.67919,4.67807,4.67832,10000000.0
2008-07-22 03:54:00,4.67806,4.6788,4.6771,4.67863,17000000.0
2008-07-22 03:55:00,4.6779,4.67842,4.67649,4.67777,16000000.0
2008-07-22 03:56:00,4.67856,4.67874,4.67772,4.67783,7000000.0
2008-07-22 03:57:00,4.67821,4.67859,4.67766,4.67803,11000000.0
2008-07-22 03:58:00,4.67756,4.6796,4.67756,4.67868,12000000.0
2008-07-22 03:59:00,4.67863,4.67935,4.67826,4.67905,17000000.0
2008-07-22 04:00:00,4.67909,4.67979,4.67829,4.67908,12000000.0
2008-07-22 04:01:00,4.67861,4.68016,4.67861,4.67947,16000000.0
2008-07-22 04:02:00,4.67954,4.68034,4.67861,4.6789,14000000.0
2008-07-22 04:03:00,4.67956,4.68009,4.67855,4.67883,12000000.0
2008-07-22 04:04:00,4.67905,4.68006,4.6787,4.67994,16000000.0
2008-07-22 04:05:00,4.68015,4.68027,4.67885,4.68027,13000000.0
2008-07-22 04:06:00,4.68073,4.68073,4.67986,4.68039,16000000.0
2008-07-22 04:07:00,4.67909,4.68031,4.67909,4.67927,13000000.0
2008-07-22 04:08:00,4.67995,4.68069,4.67983,4.67983,14000000.0
2008-07-22 04:09:00,4.68011,4.68038,4.67951,4.68026,10000000.0
2008-07-22 04:10:00,4.68016,4.6808,4.67968,4.67994,12000000.0
2008-07-22 04:11:00,4.67981,4.68077,4.67946,4.68068,14000000.0
2008-07-22 04:12:00,4.67971,4.68076,4.67863,4.67947,19000000.0
2008-07-22 04:13:00,4.67937,4.68032,4.67859,4.67891,20000000.0
2008-07-22 04:14:00,4.67889,4.68017,4.67855,4.67941,12000000.0
2008-07-22 04:15:00,4.6794,4.6797,4.67878,4.6797,8000000.0
2008-07-22 04:16:00,4.67963,4.67963,4.6778,4.67851,13000000.0
2008-07-22 04:17:00,4.6786,4.67888,4.67802,4.67863,15000000.0
2008-07-22 04:18:00,4.67878,4.67911,4.67842,4.67911,9000000.0
2008-07-22 04:19:00,4.67887,4.6797,4.67826,4.67915,12000000.0
2008-07-22 04:20:00,4.67991,4.68037,4.67949,4.67957,9000000.0
2008-07-22 04:21:00,4.67984,4.67984,4.67865,4.67919,17000000.0
2008-07-22 04:22:00,4.68021,4.68021,4.67898,4.67966,14000000.0
2008-07-22 04:23:00,4.68002,4.68019,4.67863,4.67863,10000000.0
2008-07-22 04:24:00,4.68003,4.68015,4.6787,4.6793,12000000.0
2008-07-22 04:25:00,4.67963,4.68068,4.67931,4.68061,10000000.0
2008-07-22 04:26:00,4.67953,4.68021,4.67943,4.68013,7000000.0
2008-07-22 04:27:00,4.6791,4.67994,4.6777,4.67889,15000000.0
2008-07-22 04:28:00,4.67852,4.67951,4.67852,4.67946,7000000.0
2008-07-22 04:29:00,4.68008,4.68021,4.67882,4.68021,14000000.0
2008-07-22 04:30:00,4.67926,4.68021,4.67891,4.67925,11000000.0
2008-07-22 04:31:00,4.67895,4.67964,4.67808,4.67876,15000000.0
2008-07-22 04:32:00,4.6791,4.67932,4.67778,4.67831,17000000.0
2008-07-22 04:33:00,4.67861,4.67921,4.67762,4.67847,14000000.0
2008-07-22 04:34:00,4.67863,4.67895,4.67792,4.67805,9000000.0
2008-07-22 04:35:00,4.67895,4.67977,4.67839,4.67873,12000000.0
2008-07-22 04:36:00,4.67869,4.67919,4.67801,4.6786,12000000.0
2008-07-22 04:37:00,4.6787,4.67917,4.67827,4.67905,12000000.0
2008-07-22 04:38:00,4.67819,4.67859,4.67805,4.67859,11000000.0
2008-07-22 04:39:00,4.67821,4.68008,4.67791,4.67799,17000000.0
2008-07-22 04:40:00,4.67849,4.6792,4.67817,4.67861,9000000.0
2008-07-22 04:41:00,4.67754,4.67868,4.6775,4.67835,10000000.0
2008-07-22 04:42:00,4.6784,4.67905,4.67802,4.67858,8000000.0
2008-07-22 04:43:00,4.6781,4.67935,4.6781,4.67895,18000000.0
2008-07-22 04:44:00,4.6785,4.67891,4.67798,4.67864,9000000.0
2008-07-22 04:45:00,4.67905,4.67916,4.67814,4.67851,9000000.0
2008-07-22 04:46:00,4.6786,4.67933,4.67784,4.67833,16000000.0
2008-07-22 04:47:00,4.67905,4.67905,4.67795,4.67795,12000000.0
2008-07-22 04:48:00,4.67863,4.67863,4.67749,4.67749,10000000.0
2008-07-22 04:49:00,4.6784,4.67876,4.67802,4.67821,16000000.0
2008-07-22 04:50:00,4.67862,4.67872,4.6773,4.6773,16000000.0
2008-07-22 04:51:00,4.67921,4.67924,4.67798,4.67861,20000000.0
2008-07-22 04:52:00,4.67852,4.67911,4.67762,4.67807,13000000.0
2008-07-22 04:53:00,4.67785,4.67858,4.67767,4.67826,11000000.0
2008-07-22 04:54:00,4.67791,4.67892,4.6776,4.67892,11000000.0
2008-07-22 04:55:00,4.67855,4.67914,4.67757,4.67914,12000000.0
2008-07-22 04:56:00,4.67842,4.67847,4.67756,4.67756,16000000.0
2008-07-22 04:57:00,4.67912,4.67912,4.67807,4.67906,7000000.0
2008-07-22 04:58:00,4.67831,4.67924,4.67808,4.67862,13000000.0
2008-07-22 04:59:00,4.67846,4.6793,4.67814,4.67885,17000000.0
2008-07-22 05:00:00,4.67834,4.67937,4.67792,4.67937,10000000.0
2008-07-22 05:01:00,4.67911,4.67911,4.67832,4.67838,13000000.0
2008-07-22 05:02:00,4.67834,4.67924,4.67817,4.67854,18000000.0
2008-07-22 05:03:00,4.6791,4.67928,4.67806,4.67928,9000000.0
2008-07-22 05:04:00,4.67944,4.67951,4.67794,4.67907,12000000.0
2008-07-22 05:05:00,4.67862,4.6796,4.6785,4.67887,10000000.0
2008-07-22 05:06:00,4.67957,4.67957,4.67848,4.67901,20000000.0
2008-07-22 05:07:00,4.67961,4.67961,4.67804,4.67925,10000000.0
2008-07-22 05:08:00,4.67911,4.67929,4.67809,4.67849,17000000.0
2008-07-22 05:09:00,4.6789,4.67899,4.67804,4.67844,15000000.0
2008-07-22 05:10:00,4.67826,4.67893,4.67798,4.67861,10000000.0
2008-07-22 05:11:00,4.67889,4.67905,4.6785,4.67859,16000000.0
2008-07-22 05:12:00,4.67905,4.6794,4.67776,4.67821,7000000.0
2008-07-22 05:13:00,4.67771,4.67922,4.67771,4.67815,12000000.0
2008-07-22 05:14:00,4.67864,4.679,4.67752,4.67812,14000000.0
2008-07-22 05:15:00,4.679,4.679,4.67771,4.67834,16000000.0
2008-07-22 05:16:00,4.67833,4.67854,4.67809,4.67854,15000000.0
2008-07-22 05:17:00,4.67825,4.67842,4.67802,4.67842,10000000.0
2008-07-22 05:18:00,4.67822,4.67913,4.67822,4.67913,13000000.0
2008-07-22 05:19:00,4.67899,4.67899,4.67638,4.67641,13000000.0
2008-07-22 05:20:00,4.67672,4.67729,4.67567,4.67729,20000000.0
2008-07-22 05:21:00,4.67606,4.67757,4.67606,4.67728,9000000.0
2008-07-22 05:22:00,4.67645,4.67723,4.67634,4.67671,17000000.0
2008-07-22 05:23:00,4.67548,4.67702,4.67516,4.67613,14000000.0
2008-07-22 05:24:00,4.67578,4.67661,4.6751,4.67657,19000000.0
2008-07-22 05:25:00,4.6761,4.67643,4.67505,4.67631,13000000.0
2008-07-22 05:26:00,4.67641,4.67689,4.67574,4.6764,13000000.0
2008-07-22 05:27:00,4.67696,4.67716,4.67536,4.67604,13000000.0
2008-07-22 05:28:00,4.67615,4.67671,4.67557,4.67671,10000000.0
2008-07-22 05:29:00,4.67603,4.67677,4.67538,4.67538,17000000.0
2008-07-22 05:30:00,4.67637,4.6769,4.67558,4.6769,21000000.0
2008-07-22 05:31:00,4.67734,4.67746,4.67591,4.67662,13000000.0
2008-07-22 05:32:00,4.67678,4.67721,4.67577,4.67709,16000000.0
2008-07-22 05:33:00,4.67677,4.67779,4.67626,4.67723,13000000.0
2008-07-22 05:34:00,4.67711,4.67769,4.67656,4.67683,13000000.0
2008-07-22 05:35:00,4.67687,4.67723,4.67687,4.67718,14000000.0
2008-07-22 05:36:00,4.67767,4.67767,4.67616,4.67673,18000000.0
2008-07-22 05:37:00,4.67692,4.67784,4.67653,4.67691,12000000.0
2008-07-22 05:38:00,4.67712,4.6779,4.6768,4.67745,13000000.0
2008-07-22 05:39:00,4.67768,4.67871,4.67698,4.67804,21000000.0
2008-07-22 05:40:00,4.67743,4.67842,4.67687,4.67788,14000000.0
2008-07-22 05:41:00,4.67713,4.67832,4.67659,4.67679,13000000.0
2008-07-22 05:42:00,4.67819,4.67819,4.67696,4.67712,8000000.0
2008-07-22 05:43:00,4.67783,4.67839,4.67708,4.67839,13000000.0
2008-07-22 05:44:00,4.67718,4.67857,4.67695,4.67825,13000000.0
2008-07-22 05:45:00,4.67724,4.67846,4.67674,4.67674,24000000.0
2008-07-22 05:46:00,4.67784,4.67812,4.67732,4.6781,14000000.0
2008-07-22 05:47:00,4.67786,4.67834,4.67704,4.67747,11000000.0
2008-07-22 05:48:00,4.67792,4.67862,4.67771,4.67771,18000000.0
2008-07-22 05:49:00,4.67773,4.67808,4.67704,4.67728,10000000.0
2008-07-22 05:50:00,4.67699,4.67765,4.67686,4.67722,10000000.0
2008-07-22 05:51:00,4.67714,4.67865,4.67702,4.67776,11000000.0
2008-07-22 05:52:00,4.67813,4.67854,4.67733,4.67747,19000000.0
2008-07-22 05:53:00,4.679,4.67941,4.67798,4.67878,15000000.0
2008-07-22 05:54:00,4.67905,4.67958,4.67812,4.67874,7000000.0
2008-07-22 05:55:00,4.67996,4.67996,4.67805,4.67831,12000000.0
2008-07-22 05:56:00,4.67871,4.67899,4.67768,4.6785,16000000.0
2008-07-22 05:57:00,4.67906,4.67936,4.67801,4.67801,11000000.0
2008-07-22 05:58:00,4.67912,4.67923,4.67772,4.67843,22000000.0
2008-07-22 05:59:00,4.67902,4.67964,4.67817,4.67883,9000000.0
2008-07-22 06:00:00,4.67865,4.68013,4.67856,4.67958,17000000.0
2008-07-22 06:01:00,4.67887,4.68008,4.67867,4.67914,18000000.0
2008-07-22 06:02:00,4.67901,4.67975,4.67852,4.67903,18000000.0
2008-07-22 06:03:00,4.67925,4.68007,4.67802,4.67915,16000000.0
2008-07-22 06:04:00,4.6798,4.67989,4.67776,4.67881,8000000.0
2008-07-22 06:05:00,4.68038,4.68038,4.67826,4.67826,10000000.0
2008-07-22 06:06:00,4.67961,4.67986,4.67791,4.67892,27000000.0
2008-07-22 06:07:00,4.67958,4.67958,4.67804,4.6787,17000000.0
2008-07-22 06:08:00,4.67942,4.67942,4.67785,4.679,14000000.0
2008-07-22 06:09:00,4.67901,4.67901,4.67785,4.67871,13000000.0
2008-07-22 06:10:00,4.67819,4.67894,4.67705,4.67883,14000000.0
2008-07-22 06:11:00,4.6792,4.6792,4.67764,4.67801,16000000.0
2008-07-22 06:12:00,4.67941,4.67946,4.67777,4.67803,17000000.0
2008-07-22 06:13:00,4.67805,4.67949,4.67746,4.67949,14000000.0
2008-07-22 06:14:00,4.67969,4.67969,4.67832,4.67909,12000000.0
2008-07-22 06:15:00,4.67872,4.68012,4.67824,4.6795,13000000.0
2008-07-22 06:16:00,4.67989,4.67989,4.67828,4.67936,14000000.0
2008-07-22 06:17:00,4.67885,4.67905,4.67885,4.67885,11000000.0
2008-07-22 06:18:00,4.67806,4.67978,4.67806,4.67934,12000000.0
2008-07-22 06:19:00,4.67942,4.67967,4.67826,4.67854,19000000.0
2008-07-22 06:20:00,4.6787,4.6787,4.6783,4.67844,11000000.0
2008-07-22 06:21:00,4.67846,4.6787,4.67826,4.6787,9000000.0
2008-07-22 06:22:00,4.67864,4.67876,4.67842,4.67846,22000000.0
2008-07-22 06:23:00,4.6783,4.67988,4.6783,4.67982,18000000.0
2008-07-22 06:24:00,4.67942,4.67975,4.67896,4.67896,8000000.0
2008-07-22 06:25:00,4.67822,4.67916,4.67813,4.67865,9000000.0
2008-07-22 06:26:00,4.67954,4.67954,4.678,4.67837,13000000.0
2008-07-22 06:27:00,4.67834,4.67899,4.67782,4.67899,15000000.0
2008-07-22 06:28:00,4.67936,4.67936,4.67801,4.67868,18000000.0
2008-07-22 06:29:00,4.67885,4.67905,4.67885,4.67885,16000000.0
2008-07-22 06:30:00,4.679,4.67964,4.67888,4.67964,10000000.0
2008-07-22 06:31:00,4.67831,4.67998,4.67831,4.67976,13000000.0
2008-07-22 06:32:00,4.68025,4.68025,4.67926,4.67933,10000000.0
2008-07-22 06:33:00,4.67924,4.68004,4.67857,4.67863,10000000.0
2008-07-22 06:34:00,4.67956,4.67999,4.67866,4.679,15000000.0
2008-07-22 06:35:00,4.67868,4.67978,4.67788,4.67937,13000000.0
2008-07-22 06:36:00,4.67817,4.6793,4.67817,4.67916,23000000.0
2008-07-22 06:37:00,4.67884,4.67884,4.6784,4.6785,11000000.0
2008-07-22 06:38:00,4.67984,4.67984,4.67784,4.67881,17000000.0
2008-07-22 06:39:00,4.67753,4.6793,4.67714,4.67879,8000000.0
2008-07-22 06:40:00,4.67935,4.68038,4.67859,4.67933,15000000.0
2008-07-22 06:41:00,4.68107,4.6814,4.67901,4.68131,15000000.0
2008-07-22 06:42:00,4.68184,4.68184,4.68003,4.68003,16000000.0
2008-07-22 06:43:00,4.68063,4.68214,4.68012,4.68045,12000000.0
2008-07-22 06:44:00,4.68029,4.68133,4.67939,4.6801,13000000.0
2008-07-22 06:45:00,4.68019,4.68168,4.68017,4.68161,14000000.0
2008-07-22 06:46:00,4.68152,4.68152,4.67967,4.67967,12000000.0
2008-07-22 06:47:00,4.6798,4.68137,4.6798,4.6809,11000000.0
2008-07-22 06:48:00,4.68076,4.68157,4.68,4.68118,15000000.0
2008-07-22 06:49:00,4.68107,4.68209,4.68041,4.68145,17000000.0
2008-07-22 06:50:00,4.68051,4.68143,4.68042,4.68078,13000000.0
2008-07-22 06:51:00,4.68148,4.68186,4.68056,4.68151,8000000.0
2008-07-22 06:52:00,4.68241,4.68241,4.68058,4.68104,14000000.0
2008-07-22 06:53:00,4.68093,4.68213,4.68045,4.68154,13000000.0
2008-07-22 06:54:00,4.68218,4.68218,4.68088,4.6817,8000000.0
2008-07-22 06:55:00,4.68157,4.68209,4.68126,4.68176,10000000.0
2008-07-22 06:56:00,4.68252,4.68252,4.68118,4.68132,11000000.0
2008-07-22 06:57:00,4.68125,4.68261,4.68085,4.68085,17000000.0
2008-07-22 06:58:00,4.68168,4.68207,4.68047,4.68094,12000000.0
2008-07-22 06:59:00,4.68094,4.68114,4.68071,4.68086,14000000.0
2008-07-22 07:00:00,4.6864,4.6864,4.68116,4.68222,11000000.0
2008-07-22 07:01:00,4.6819,4.6819,4.68006,4.68056,10000000.0
2008-07-22 07:02:00,4.68063,4.68128,4.67918,4.67931,14000000.0
2008-07-22 07:03:00,4.68033,4.68037,4.67944,4.67974,7000000.0
2008-07-22 07:04:00,4.67859,4.67997,4.67859,4.67916,16000000.0
2008-07-22 07:05:00,4.67886,4.6799,4.67818,4.6795,15000000.0
2008-07-22 07:06:00,4.67859,4.67935,4.67704,4.6781,16000000.0
2008-07-22 07:07:00,4.67864,4.67864,4.67687,4.67778,12000000.0
2008-07-22 07:08:00,4.67803,4.67863,4.67783,4.67832,8000000.0
2008-07-22 07:09:00,4.67876,4.6792,4.67759,4.67759,8000000.0
2008-07-22 07:10:00,4.67853,4.67994,4.67793,4.67936,16000000.0
2008-07-22 07:11:00,4.67928,4.68068,4.67876,4.6797,17000000.0
2008-07-22 07:12:00,4.68003,4.68003,4.67852,4.67942,20000000.0
2008-07-22 07:13:00,4.67997,4.68034,4.67873,4.67934,18000000.0
2008-07-22 07:14:00,4.68047,4.68093,4.67953,4.68093,11000000.0
2008-07-22 07:15:00,4.68055,4.6827,4.68055,4.6827,18000000.0
2008-07-22 07:16:00,4.68264,4.68264,4.68076,4.68076,18000000.0
2008-07-22 07:17:00,4.68146,4.68221,4.68009,4.68194,12000000.0
2008-07-22 07:18:00,4.68116,4.68153,4.67994,4.6802,18000000.0
2008-07-22 07:19:00,4.67976,4.68101,4.67976,4.68024,14000000.0
2008-07-22 07:20:00,4.68114,4.68144,4.67946,4.67987,18000000.0
2008-07-22 07:21:00,4.68119,4.68119,4.67959,4.6805,13000000.0
2008-07-22 07:22:00,4.68083,4.68188,4.67963,4.68026,14000000.0
2008-07-22 07:23:00,4.68083,4.68187,4.68018,4.68168,15000000.0
2008-07-22 07:24:00,4.68179,4.68179,4.68062,4.68074,16000000.0
2008-07-22 07:25:00,4.68122,4.68204,4.68055,4.68204,15000000.0
2008-07-22 07:26:00,4.68109,4.68174,4.68052,4.68086,13000000.0
2008-07-22 07:27:00,4.68098,4.68159,4.68041,4.68122,12000000.0
2008-07-22 07:28:00,4.68215,4.68215,4.68041,4.68174,22000000.0
2008-07-22 07:29:00,4.68111,4.68208,4.68057,4.68171,16000000.0
2008-07-22 07:30:00,4.68182,4.68274,4.68128,4.68274,14000000.0
2008-07-22 07:31:00,4.6826,4.6826,4.68102,4.68102,13000000.0
2008-07-22 07:32:00,4.68192,4.68192,4.68037,4.68048,9000000.0
2008-07-22 07:33:00,4.68106,4.68106,4.67983,4.6803,7000000.0
2008-07-22 07:34:00,4.68018,4.68139,4.6799,4.68034,18000000.0
2008-07-22 07:35:00,4.68,4.68079,4.67932,4.68079,9000000.0
2008-07-22 07:36:00,4.68014,4.68025,4.6794,4.68009,13000000.0
2008-07-22 07:37:00,4.68046,4.68092,4.67971,4.68042,11000000.0
2008-07-22 07:38:00,4.67964,4.68019,4.67922,4.67989,11000000.0
2008-07-22 07:39:00,4.67923,4.6797,4.67782,4.67902,19000000.0
2008-07-22 07:40:00,4.67871,4.67941,4.67863,4.67863,11000000.0
2008-07-22 07:41:00,4.67872,4.67966,4.67861,4.67925,7000000.0
2008-07-22 07:42:00,4.67911,4.68038,4.67866,4.68005,13000000.0
2008-07-22 07:43:00,4.67986,4.68014,4.67906,4.67917,14000000.0
2008-07-22 07:44:00,4.6797,4.68032,4.67954,4.6797,10000000.0
2008-07-22 07:45:00,4.67927,4.68037,4.67914,4.68037,8000000.0
2008-07-22 07:46:00,4.67911,4.67997,4.67849,4.67898,13000000.0
2008-07-22 07:47:00,4.67899,4.67946,4.67807,4.67862,15000000.0
2008-07-22 07:48:00,4.67771,4.67941,4.67771,4.67922,13000000.0
2008-07-22 07:49:00,4.67889,4.67932,4.67821,4.67884,10000000.0
2008-07-22 07:50:00,4.67977,4.68043,4.67843,4.67995,17000000.0
2008-07-22 07:51:00,4.67936,4.68029,4.67907,4.67962,16000000.0
2008-07-22 07:52:00,4.67978,4.68062,4.67978,4.67993,13000000.0
2008-07-22 07:53:00,4.68006,4.68125,4.68005,4.68012,10000000.0
2008-07-22 07:54:00,4.68015,4.68061,4.67937,4.67942,11000000.0
2008-07-22 07:55:00,4.68114,4.68117,4.68089,4.681,12000000.0
2008-07-22 07:56:00,4.67963,4.68114,4.67963,4.68085,13000000.0
2008-07-22 07:57:00,4.68133,4.68141,4.67982,4.68029,8000000.0
2008-07-22 07:58:00,4.68018,4.68069,4.67909,4.67909,14000000.0
2008-07-22 07:59:00,4.67982,4.68039,4.67833,4.6792,15000000.0
2008-07-22 08:00:00,4.67905,4.68015,4.67857,4.67977,10000000.0
2008-07-22 08:01:00,4.68078,4.68078,4.67899,4.68022,13000000.0
2008-07-22 08:02:00,4.68028,4.68059,4.67958,4.67958,14000000.0
2008-07-22 08:03:00,4.68096,4.68123,4.67888,4.67894,12000000.0
2008-07-22 08:04:00,4.67997,4.68067,4.67874,4.67988,16000000.0
2008-07-22 08:05:00,4.679,4.68075,4.67886,4.67937,14000000.0
2008-07-22 08:06:00,4.67952,4.68062,4.67795,4.67977,19000000.0
2008-07-22 08:07:00,4.67843,4.67957,4.6779,4.67957,19000000.0
2008-07-22 08:08:00,4.67929,4.68,4.67895,4.67961,11000000.0
2008-07-22 08:09:00,4.67898,4.67905,4.67885,4.67905,10000000.0
2008-07-22 08:10:00,4.6801,4.6805,4.6792,4.6805,16000000.0
2008-07-22 08:11:00,4.68026,4.68026,4.67929,4.67929,9000000.0
2008-07-22 08:12:00,4.67955,4.67997,4.67896,4.67975,10000000.0
2008-07-22 08:13:00,4.68071,4.68094,4.67983,4.6802,11000000.0
2008-07-22 08:14:00,4.68095,4.68129,4.67966,4.68049,12000000.0
2008-07-22 08:15:00,4.68002,4.68095,4.67942,4.68028,15000000.0
2008-07-22 08:16:00,4.68036,4.68115,4.67974,4.68115,14000000.0
2008-07-22 08:17:00,4.68077,4.68115,4.67868,4.67912,10000000.0
2008-07-22 08:18:00,4.67966,4.67975,4.67884,4.67916,9000000.0
2008-07-22 08:19:00,4.67936,4.67955,4.67833,4.6794,11000000.0
2008-07-22 08:20:00,4.67819,4.67859,4.67742,4.67788,11000000.0
2008-07-22 08:21:00,4.67803,4.67897,4.67733,4.67867,20000000.0
2008-07-22 08:22:00,4.67859,4.67913,4.67736,4.67884,8000000.0
2008-07-22 08:23:00,4.67919,4.6794,4.67775,4.67818,12000000.0
2008-07-22 08:24:00,4.67943,4.67943,4.67765,4.67885,13000000.0
2008-07-22 08:25:00,4.67865,4.67981,4.67815,4.67981,12000000.0
2008-07-22 08:26:00,4.67949,4.67987,4.67808,4.67897,13000000.0
2008-07-22 08:27:00,4.67736,4.6788,4.67736,4.67797,11000000.0
2008-07-22 08:28:00,4.67883,4.6794,4.67845,4.6794,8000000.0
2008-07-22 08:29:00,4.67967,4.67967,4.67798,4.67821,12000000.0
2008-07-22 08:30:00,4.67926,4.67926,4.67802,4.67821,11000000.0
2008-07-22 08:31:00,4.67791,4.67896,4.6778,4.67877,10000000.0
2008-07-22 08:32:00,4.67913,4.6794,4.67909,4.67909,13000000.0
2008-07-22 08:33:00,4.67769,4.67807,4.67699,4.6775,11000000.0
2008-07-22 08:34:00,4.67769,4.67881,4.67658,4.67663,17000000.0
2008-07-22 08:35:00,4.67663,4.67826,4.67654,4.6774,11000000.0
2008-07-22 08:36:00,4.6779,4.6786,4.67743,4.6784,10000000.0
2008-07-22 08:37:00,4.67727,4.6786,4.67727,4.67801,9000000.0
2008-07-22 08:38:00,4.67791,4.67829,4.6765,4.67802,18000000.0
2008-07-22 08:39:00,4.67669,4.67755,4.67627,4.67632,8000000.0
2008-07-22 08:40:00,4.67741,4.67741,4.67542,4.67546,7000000.0
2008-07-22 08:41:00,4.6774,4.67776,4.67592,4.67609,16000000.0
2008-07-22 08:42:00,4.67774,4.67867,4.67767,4.67855,14000000.0
2008-07-22 08:43:00,4.67747,4.67862,4.67671,4.6773,12000000.0
2008-07-22 08:44:00,4.67759,4.67789,4.67674,4.67735,9000000.0
2008-07-22 08:45:00,4.6768,4.67689,4.67566,4.67639,18000000.0
2008-07-22 08:46:00,4.67532,4.67585,4.67458,4.67553,14000000.0
2008-07-22 08:47:00,4.67457,4.67535,4.67315,4.67442,18000000.0
2008-07-22 08:48:00,4.67527,4.67552,4.67379,4.67459,12000000.0
2008-07-22 08:49:00,4.67425,4.67451,4.67425,4.6744,14000000.0
2008-07-22 08:50:00,4.67496,4.67664,4.67456,4.67664,16000000.0
2008-07-22 08:51:00,4.67602,4.67673,4.67507,4.67588,21000000.0
2008-07-22 08:52:00,4.67613,4.67649,4.67512,4.67643,20000000.0
2008-07-22 08:53:00,4.676,4.67614,4.67498,4.67614,7000000.0
2008-07-22 08:54:00,4.67615,4.67773,4.67608,4.67728,17000000.0
2008-07-22 08:55:00,4.67778,4.67778,4.67618,4.67679,12000000.0
2008-07-22 08:56:00,4.67672,4.67833,4.6763,4.67736,17000000.0
2008-07-22 08:57:00,4.67808,4.67838,4.67669,4.67702,16000000.0
2008-07-22 08:58:00,4.67619,4.67862,4.67619,4.67747,12000000.0
2008-07-22 08:59:00,4.67858,4.67858,4.67658,4.67735,13000000.0
2008-07-22 09:00:00,4.67681,4.67819,4.67617,4.67696,17000000.0
2008-07-22 09:01:00,4.67638,4.67816,4.67585,4.67816,13000000.0
2008-07-22 09:02:00,4.67736,4.67822,4.67719,4.67806,8000000.0
2008-07-22 09:03:00,4.67842,4.67866,4.67724,4.67803,16000000.0
2008-07-22 09:04:00,4.6785,4.67955,4.67798,4.67879,8000000.0
2008-07-22 09:05:00,4.67782,4.67856,4.67748,4.67837,11000000.0
2008-07-22 09:06:00,4.6775,4.67927,4.67744,4.67867,10000000.0
2008-07-22 09:07:00,4.67753,4.67918,4.67747,4.67747,10000000.0
2008-07-22 09:08:00,4.67946,4.68145,4.67875,4.68079,19000000.0
2008-07-22 09:09:00,4.6809,4.68179,4.67945,4.68163,16000000.0
2008-07-22 09:10:00,4.68105,4.68107,4.6798,4.68086,8000000.0
2008-07-22 09:11:00,4.6808,4.6808,4.67873,4.68001,11000000.0
2008-07-22 09:12:00,4.67949,4.67961,4.67846,4.67914,16000000.0
2008-07-22 09:13:00,4.68008,4.68078,4.67896,4.68012,15000000.0
2008-07-22 09:14:00,4.68163,4.68163,4.67911,4.67911,17000000.0
2008-07-22 09:15:00,4.67961,4.68052,4.67832,4.67832,12000000.0
2008-07-22 09:16:00,4.67935,4.67965,4.67837,4.67929,14000000.0
2008-07-22 09:17:00,4.6786,4.67953,4.67795,4.67933,14000000.0
2008-07-22 09:18:00,4.67883,4.67988,4.67854,4.67874,18000000.0
2008-07-22 09:19:00,4.67859,4.6792,4.67755,4.67813,14000000.0
2008-07-22 09:20:00,4.67862,4.6788,4.67759,4.67834,18000000.0
2008-07-22 09:21:00,4.67951,4.68007,4.6783,4.67963,17000000.0
2008-07-22 09:22:00,4.67979,4.67987,4.6785,4.67866,13000000.0
2008-07-22 09:23:00,4.67899,4.67941,4.6782,4.67851,12000000.0
2008-07-22 09:24:00,4.6796,4.6803,4.67874,4.67973,14000000.0
2008-07-22 09:25:00,4.68017,4.68017,4.67869,4.67869,9000000.0
2008-07-22 09:26:00,4.68061,4.68114,4.67884,4.67907,13000000.0
2008-07-22 09:27:00,4.67965,4.68099,4.67965,4.68037,13000000.0
2008-07-22 09:28:00,4.68052,4.681,4.67857,4.67964,19000000.0
2008-07-22 09:29:00,4.68072,4.68102,4.67947,4.67978,14000000.0
2008-07-22 09:30:00,4.67977,4.68067,4.67866,4.67866,15000000.0
2008-07-22 09:31:00,4.67986,4.68087,4.67931,4.68069,11000000.0
2008-07-22 09:32:00,4.68141,4.68168,4.68027,4.68132,16000000.0
2008-07-22 09:33:00,4.68165,4.68264,4.68098,4.68262,9000000.0
2008-07-22 09:34:00,4.68078,4.68232,4.68078,4.68139,18000000.0
2008-07-22 09:35:00,4.68261,4.68328,4.68152,4.6823,14000000.0
2008-07-22 09:36:00,4.68313,4.68379,4.68284,4.68301,16000000.0
2008-07-22 09:37:00,4.68223,4.68331,4.6813,4.68251,20000000.0
2008-07-22 09:38:00,4.68072,4.68288,4.6803,4.68031,19000000.0
2008-07-22 09:39:00,4.68103,4.68186,4.68055,4.68154,16000000.0
2008-07-22 09:40:00,4.68194,4.68208,4.68046,4.68208,12000000.0
2008-07-22 09:41:00,4.68166,4.68186,4.68057,4.68132,18000000.0
2008-07-22 09:42:00,4.68132,4.68191,4.67969,4.68054,16000000.0
2008-07-22 09:43:00,4.6798,4.68135,4.67924,4.68105,15000000.0
2008-07-22 09:44:00,4.68051,4.68112,4.67906,4.67956,13000000.0
2008-07-22 09:45:00,4.68043,4.68047,4.67907,4.68032,13000000.0
2008-07-22 09:46:00,4.68043,4.68114,4.68,4.68112,17000000.0
2008-07-22 09:47:00,4.68027,4.68146,4.67974,4.68113,13000000.0
2008-07-22 09:48:00,4.68059,4.68123,4.67985,4.68123,16000000.0
2008-07-22 09:49:00,4.68082,4.68099,4.6788,4.67897,17000000.0
2008-07-22 09:50:00,4.68042,4.68129,4.67981,4.68036,12000000.0
2008-07-22 09:51:00,4.6801,4.68157,4.67943,4.67943,16000000.0
2008-07-22 09:52:00,4.68075,4.68098,4.67976,4.68075,16000000.0
2008-07-22 09:53:00,4.67906,4.68062,4.67906,4.67984,15000000.0
2008-07-22 09:54:00,4.68015,4.68054,4.67938,4.68041,15000000.0
2008-07-22 09:55:00,4.68049,4.68062,4.67907,4.67929,15000000.0
2008-07-22 09:56:00,4.67942,4.68041,4.6786,4.67985,17000000.0
2008-07-22 09:57:00,4.67976,4.68001,4.67877,4.67892,12000000.0
2008-07-22 09:58:00,4.67841,4.67953,4.67781,4.6788,14000000.0
2008-07-22 09:59:00,4.67925,4.67953,4.67866,4.6788,10000000.0
2008-07-22 10:00:00,4.67932,4.67932,4.67756,4.67887,11000000.0
2008-07-22 10:01:00,4.67807,4.679,4.67734,4.67822,24000000.0
2008-07-22 10:02:00,4.67857,4.67917,4.67779,4.67813,14000000.0
2008-07-22 10:03:00,4.67888,4.67971,4.67781,4.67781,16000000.0
2008-07-22 10:04:00,4.6798,4.6798,4.67773,4.67901,10000000.0
2008-07-22 10:05:00,4.67814,4.67887,4.67761,4.67887,10000000.0
2008-07-22 10:06:00,4.67957,4.67957,4.6779,4.67878,9000000.0
2008-07-22 10:07:00,4.67944,4.67944,4.67828,4.67941,11000000.0
2008-07-22 10:08:00,4.67948,4.67948,4.67857,4.67937,9000000.0
2008-07-22 10:09:00,4.67922,4.67922,4.67791,4.67885,11000000.0
2008-07-22 10:10:00,4.67852,4.67892,4.6773,4.67768,15000000.0
2008-07-22 10:11:00,4.6789,4.67897,4.67714,4.67897,16000000.0
2008-07-22 10:12:00,4.67786,4.67869,4.67704,4.67852,19000000.0
2008-07-22 10:13:00,4.67808,4.6789,4.67759,4.67862,9000000.0
2008-07-22 10:14:00,4.67893,4.67903,4.67739,4.67834,11000000.0
2008-07-22 10:15:00,4.67765,4.6786,4.677,4.6786,8000000.0
2008-07-22 10:16:00,4.67856,4.67856,4.67733,4.67796,17000000.0
2008-07-22 10:17:00,4.67714,4.67829,4.67661,4.67785,16000000.0
2008-07-22 10:18:00,4.67748,4.67748,4.67523,4.67523,16000000.0
2008-07-22 10:19:00,4.67554,4.67669,4.67503,4.67566,17000000.0
2008-07-22 10:20:00,4.67538,4.67751,4.67489,4.67556,16000000.0
2008-07-22 10:21:00,4.67568,4.67642,4.67544,4.67642,7000000.0
2008-07-22 10:22:00,4.67562,4.67756,4.67562,4.67756,10000000.0
2008-07-22 10:23:00,4.67594,4.67749,4.67594,4.6767,14000000.0
2008-07-22 10:24:00,4.67795,4.67806,4.67651,4.67684,13000000.0
2008-07-22 10:25:00,4.67791,4.67842,4.67601,4.67733,12000000.0
2008-07-22 10:26:00,4.67771,4.67839,4.67659,4.67821,11000000.0
2008-07-22 10:27:00,4.67785,4.6789,4.67715,4.6789,13000000.0
2008-07-22 10:28:00,4.67764,4.67902,4.6774,4.67856,13000000.0
2008-07-22 10:29:00,4.67829,4.67842,4.67732,4.67842,11000000.0
2008-07-22 10:30:00,4.6785,4.67859,4.67778,4.67859,9000000.0
2008-07-22 10:31:00,4.67754,4.67925,4.67754,4.67917,16000000.0
2008-07-22 10:32:00,4.67837,4.67897,4.67751,4.67859,9000000.0
2008-07-22 10:33:00,4.67799,4.67886,4.67739,4.67879,12000000.0
2008-07-22 10:34:00,4.67791,4.67868,4.67763,4.67807,11000000.0
2008-07-22 10:35:00,4.67792,4.67906,4.67728,4.67906,17000000.0
2008-07-22 10:36:00,4.67765,4.67861,4.67724,4.67792,10000000.0
2008-07-22 10:37:00,4.67795,4.67907,4.67786,4.67863,15000000.0
2008-07-22 10:38:00,4.67891,4.67921,4.67762,4.67914,17000000.0
2008-07-22 10:39:00,4.67827,4.67905,4.67807,4.67905,13000000.0
2008-07-22 10:40:00,4.67864,4.67902,4.67809,4.67834,10000000.0
2008-07-22 10:41:00,4.67824,4.6794,4.67729,4.67835,15000000.0
2008-07-22 10:42:00,4.67771,4.67876,4.67748,4.67748,12000000.0
2008-07-22 10:43:00,4.67837,4.67925,4.6778,4.67925,13000000.0
2008-07-22 10:44:00,4.67794,4.67978,4.67794,4.67976,12000000.0
2008-07-22 10:45:00,4.67909,4.68002,4.67858,4.67973,13000000.0
2008-07-22 10:46:00,4.67803,4.67898,4.67788,4.67855,13000000.0
2008-07-22 10:47:00,4.67819,4.67846,4.67726,4.67805,7000000.0
2008-07-22 10:48:00,4.67747,4.67907,4.67739,4.67795,12000000.0
2008-07-22 10:49:00,4.67871,4.67871,4.67767,4.67769,10000000.0
2008-07-22 10:50:00,4.67817,4.67869,4.6771,4.67768,14000000.0
2008-07-22 10:51:00,4.67771,4.67855,4.67736,4.67822,11000000.0
2008-07-22 10:52:00,4.67873,4.67893,4.67753,4.67876,20000000.0
2008-07-22 10:53:00,4.67728,4.67937,4.67728,4.67937,9000000.0
2008-07-22 10:54:00,4.67863,4.67912,4.6777,4.67892,18000000.0
2008-07-22 10:55:00,4.67887,4.67887,4.67703,4.67851,10000000.0
2008-07-22 10:56:00,4.67782,4.67844,4.67727,4.6782,11000000.0
2008-07-22 10:57:00,4.67753,4.67932,4.67753,4.67932,8000000.0
2008-07-22 10:58:00,4.67812,4.67924,4.67774,4.67794,10000000.0
2008-07-22 10:59:00,4.6795,4.67997,4.67879,4.67972,10000000.0
2008-07-22 11:00:00,4.68014,4.68029,4.67851,4.67922,15000000.0
2008-07-22 11:01:00,4.67976,4.68055,4.67897,4.67897,12000000.0
2008-07-22 11:02:00,4.67933,4.68055,4.67921,4.67991,8000000.0
2008-07-22 11:03:00,4.68066,4.6809,4.67971,4.6802,11000000.0
2008-07-22 11:04:00,4.68118,4.68118,4.67944,4.67985,15000000.0
2008-07-22 11:05:00,4.68129,4.68129,4.67988,4.68046,17000000.0
2008-07-22 11:06:00,4.68061,4.68111,4.67873,4.67994,12000000.0
2008-07-22 11:07:00,4.68,4.68012,4.67813,4.67813,11000000.0
2008-07-22 11:08:00,4.67974,4.67974,4.67839,4.67894,22000000.0
2008-07-22 11:09:00,4.67989,4.6799,4.67867,4.67867,9000000.0
2008-07-22 11:10:00,4.67949,4.68057,4.67856,4.68057,16000000.0
2008-07-22 11:11:00,4.68092,4.68111,4.68003,4.68096,7000000.0
2008-07-22 11:12:00,4.67924,4.6806,4.67924,4.67931,15000000.0
2008-07-22 11:13:00,4.67859,4.67914,4.6778,4.67801,11000000.0
2008-07-22 11:14:00,4.67765,4.67904,4.67728,4.67874,18000000.0
2008-07-22 11:15:00,4.67893,4.67922,4.67798,4.67922,11000000.0
2008-07-22 11:16:00,4.67948,4.67948,4.67801,4.67942,13000000.0
2008-07-22 11:17:00,4.67821,4.6793,4.67764,4.67821,13000000.0
2008-07-22 11:18:00,4.67785,4.6792,4.67765,4.67768,9000000.0
2008-07-22 11:19:00,4.67899,4.67962,4.67796,4.67877,17000000.0
2008-07-22 11:20:00,4.67756,4.67946,4.6775,4.67872,14000000.0
2008-07-22 11:21:00,4.68017,4.68153,4.67934,4.67993,14000000.0
2008-07-22 11:22:00,4.68101,4.68375,4.68033,4.6835,22000000.0
2008-07-22 11:23:00,4.68298,4.68414,4.68272,4.6837,8000000.0
2008-07-22 11:24:00,4.68316,4.68423,4.68164,4.6834,18000000.0
2008-07-22 11:25:00,4.68238,4.68351,4.68223,4.68226,9000000.0
2008-07-22 11:26:00,4.68293,4.6835,4.68109,4.68126,15000000.0
2008-07-22 11:27:00,4.68154,4.68256,4.68025,4.68025,10000000.0
2008-07-22 11:28:00,4.68154,4.68154,4.67902,4.68063,13000000.0
2008-07-22 11:29:00,4.68056,4.68172,4.67967,4.68075,17000000.0
2008-07-22 11:30:00,4.68061,4.68188,4.68045,4.68168,13000000.0
2008-07-22 11:31:00,4.68079,4.68121,4.67991,4.68091,12000000.0
2008-07-22 11:32:00,4.6804,4.68138,4.67947,4.67968,20000000.0
2008-07-22 11:33:00,4.68064,4.68154,4.67922,4.68081,16000000.0
2008-07-22 11:34:00,4.68128,4.68143,4.68021,4.68118,13000000.0
2008-07-22 11:35:00,4.68053,4.68161,4.68021,4.68141,14000000.0
2008-07-22 11:36:00,4.68029,4.68076,4.67958,4.68076,11000000.0
2008-07-22 11:37:00,4.67973,4.68153,4.67973,4.68054,16000000.0
2008-07-22 11:38:00,4.68152,4.68172,4.67984,4.68,8000000.0
2008-07-22 11:39:00,4.68064,4.68065,4.67938,4.67942,11000000.0
2008-07-22 11:40:00,4.68087,4.68132,4.67995,4.68029,12000000.0
2008-07-22 11:41:00,4.68013,4.68017,4.67922,4.67966,10000000.0
2008-07-22 11:42:00,4.68,4.68009,4.67899,4.67987,10000000.0
2008-07-22 11:43:00,4.67996,4.68066,4.67877,4.68027,17000000.0
2008-07-22 11:44:00,4.67961,4.68046,4.67841,4.67951,15000000.0
2008-07-22 11:45:00,4.68019,4.68051,4.67918,4.68027,16000000.0
2008-07-22 11:46:00,4.67981,4.68034,4.67922,4.67934,7000000.0
2008-07-22 11:47:00,4.67988,4.68015,4.67859,4.67983,16000000.0
2008-07-22 11:48:00,4.679,4.68062,4.67897,4.6793,13000000.0
2008-07-22 11:49:00,4.67915,4.67975,4.67834,4.67834,10000000.0
2008-07-22 11:50:00,4.67923,4.67994,4.67872,4.67894,12000000.0
2008-07-22 11:51:00,4.67924,4.68015,4.6784,4.67956,14000000.0
2008-07-22 11:52:00,4.67953,4.68011,4.67921,4.68001,18000000.0
2008-07-22 11:53:00,4.67882,4.68026,4.67855,4.68026,16000000.0
2008-07-22 11:54:00,4.67861,4.68037,4.67861,4.67956,8000000.0
2008-07-22 11:55:00,4.67869,4.68019,4.67869,4.67972,8000000.0
2008-07-22 11:56:00,4.67987,4.6805,4.67953,4.6805,8000000.0
2008-07-22 11:57:00,4.68031,4.68041,4.67885,4.67933,11000000.0
2008-07-22 11:58:00,4.67923,4.68035,4.67799,4.67875,14000000.0
2008-07-22 11:59:00,4.67975,4.67979,4.67818,4.6796,11000000.0
2008-07-22 12:00:00,4.67896,4.67989,4.67841,4.67871,15000000.0
2008-07-22 12:01:00,4.67917,4.67944,4.67793,4.67843,13000000.0
2008-07-22 12:02:00,4.67857,4.67952,4.6783,4.67943,15000000.0
2008-07-22 12:03:00,4.67951,4.6797,4.67825,4.67866,11000000.0
2008-07-22 12:04:00,4.67943,4.67943,4.67836,4.67933,9000000.0
2008-07-22 12:05:00,4.68021,4.68021,4.67832,4.67861,9000000.0
2008-07-22 12:06:00,4.67856,4.6797,4.67793,4.67831,15000000.0
2008-07-22 12:07:00,4.67916,4.67955,4.6786,4.6791,11000000.0
2008-07-22 12:08:00,4.67866,4.67944,4.67809,4.67843,8000000.0
2008-07-22 12:09:00,4.67958,4.68007,4.67828,4.67911,18000000.0
2008-07-22 12:10:00,4.67874,4.68051,4.67871,4.68033,14000000.0
2008-07-22 12:11:00,4.67899,4.68041,4.67899,4.68038,9000000.0
2008-07-22 12:12:00,4.67944,4.6806,4.67936,4.67976,18000000.0
2008-07-22 12:13:00,4.68098,4.68098,4.6791,4.67989,12000000.0
2008-07-22 12:14:00,4.68077,4.68078,4.67965,4.68011,10000000.0
2008-07-22 12:15:00,4.67983,4.68058,4.67925,4.67925,8000000.0
2008-07-22 12:16:00,4.67978,4.68095,4.67921,4.68077,14000000.0
2008-07-22 12:17:00,4.68031,4.68098,4.67927,4.68008,13000000.0
2008-07-22 12:18:00,4.68092,4.68104,4.67942,4.68073,10000000.0
2008-07-22 12:19:00,4.67957,4.68071,4.67956,4.68048,11000000.0
2008-07-22 12:20:00,4.68096,4.68096,4.68002,4.68002,8000000.0
2008-07-22 12:21:00,4.67976,4.68044,4.67916,4.67986,20000000.0
2008-07-22 12:22:00,4.67917,4.67996,4.67782,4.67993,14000000.0
2008-07-22 12:23:00,4.67786,4.67993,4.67786,4.67858,11000000.0
2008-07-22 12:24:00,4.679,4.67997,4.67846,4.67895,17000000.0
2008-07-22 12:25:00,4.67952,4.68026,4.67882,4.67932,12000000.0
2008-07-22 12:26:00,4.68001,4.68007,4.67921,4.67976,7000000.0
2008-07-22 12:27:00,4.68067,4.68067,4.67916,4.6793,7000000.0
2008-07-22 12:28:00,4.67978,4.68072,4.67897,4.68028,19000000.0
2008-07-22 12:29:00,4.68035,4.68035,4.67948,4.67977,12000000.0
2008-07-22 12:30:00,4.67925,4.68091,4.67925,4.68083,10000000.0
2008-07-22 12:31:00,4.68093,4.68143,4.6796,4.67996,12000000.0
2008-07-22 12:32:00,4.67994,4.68083,4.67948,4.68011,12000000.0
2008-07-22 12:33:00,4.68054,4.68064,4.6793,4.67994,15000000.0
2008-07-22 12:34:00,4.68041,4.68041,4.67907,4.67907,12000000.0
2008-07-22 12:35:00,4.67978,4.68055,4.6793,4.68055,12000000.0
2008-07-22 12:36:00,4.68098,4.6816,4.68028,4.68117,15000000.0
2008-07-22 12:37:00,4.68013,4.68072,4.67967,4.68072,8000000.0
2008-07-22 12:38:00,4.67931,4.68103,4.67927,4.68061,15000000.0
2008-07-22 12:39:00,4.68085,4.68085,4.67924,4.6796,14000000.0
2008-07-22 12:40:00,4.68028,4.68063,4.67912,4.68013,18000000.0
2008-07-22 12:41:00,4.68043,4.68067,4.67904,4.67908,11000000.0
2008-07-22 12:42:00,4.6799,4.68112,4.67983,4.68081,17000000.0
2008-07-22 12:43:00,4.682,4.682,4.68089,4.68116,11000000.0
2008-07-22 12:44:00,4.6806,4.68249,4.6806,4.68211,13000000.0
2008-07-22 12:45:00,4.68164,4.6825,4.68119,4.68242,10000000.0
2008-07-22 12:46:00,4.68198,4.68217,4.681,4.6818,20000000.0
2008-07-22 12:47:00,4.68143,4.68225,4.68103,4.68127,10000000.0
2008-07-22 12:48:00,4.68149,4.68201,4.68114,4.68154,10000000.0
2008-07-22 12:49:00,4.68187,4.68187,4.68084,4.68113,15000000.0
2008-07-22 12:50:00,4.68142,4.682,4.68076,4.68152,14000000.0
2008-07-22 12:51:00,4.68248,4.68285,4.68085,4.68193,14000000.0
2008-07-22 12:52:00,4.68189,4.68216,4.68083,4.68118,9000000.0
2008-07-22 12:53:00,4.68259,4.68259,4.68064,4.68064,9000000.0
2008-07-22 12:54:00,4.68193,4.68193,4.6804,4.68077,20000000.0
2008-07-22 12:55:00,4.6813,4.6817,4.68021,4.68062,12000000.0
2008-07-22 12:56:00,4.68108,4.68222,4.68098,4.68101,7000000.0
2008-07-22 12:57:00,4.68204,4.68264,4.68172,4.68235,13000000.0
2008-07-22 12:58:00,4.68266,4.68281,4.68116,4.68221,16000000.0
2008-07-22 12:59:00,4.68184,4.68317,4.68138,4.68206,14000000.0
2008-07-22 13:00:00,4.68377,4.68386,4.67967,4.68008,12000000.0
2008-07-22 13:01:00,4.68019,4.6808,4.6788,4.67996,17000000.0
2008-07-22 13:02:00,4.68119,4.68126,4.67892,4.68029,10000000.0
2008-07-22 13:03:00,4.6792,4.68094,4.67784,4.67784,22000000.0
2008-07-22 13:04:00,4.67849,4.67937,4.67789,4.67839,20000000.0
2008-07-22 13:05:00,4.67782,4.67881,4.67711,4.67744,14000000.0
2008-07-22 13:06:00,4.67679,4.67684,4.67538,4.6767,17000000.0
2008-07-22 13:07:00,4.67728,4.67911,4.6767,4.67796,22000000.0
2008-07-22 13:08:00,4.67802,4.67892,4.67665,4.67777,12000000.0
2008-07-22 13:09:00,4.67718,4.67745,4.67484,4.67591,12000000.0
2008-07-22 13:10:00,4.67556,4.67732,4.67431,4.67653,20000000.0
2008-07-22 13:11:00,4.67578,4.67578,4.67298,4.67444,12000000.0
2008-07-22 13:12:00,4.67348,4.67502,4.67322,4.67485,16000000.0
2008-07-22 13:13:00,4.67571,4.67571,4.67409,4.67519,14000000.0
2008-07-22 13:14:00,4.67505,4.67838,4.67505,4.67716,17000000.0
2008-07-22 13:15:00,4.6767,4.67777,4.67665,4.67723,7000000.0
2008-07-22 13:16:00,4.67626,4.67751,4.67543,4.67698,9000000.0
2008-07-22 13:17:00,4.67606,4.67758,4.67551,4.6775,15000000.0
2008-07-22 13:18:00,4.67592,4.67693,4.6753,4.67583,17000000.0
2008-07-22 13:19:00,4.67593,4.67599,4.6743,4.67599,15000000.0
2008-07-22 13:20:00,4.67629,4.67669,4.67378,4.67456,12000000.0
2008-07-22 13:21:00,4.67531,4.67531,4.67309,4.67494,24000000.0
2008-07-22 13:22:00,4.67539,4.67567,4.6747,4.67521,12000000.0
2008-07-22 13:23:00,4.67655,4.67655,4.67482,4.67639,12000000.0
2008-07-22 13:24:00,4.67641,4.6766,4.67466,4.67541,18000000.0
2008-07-22 13:25:00,4.67652,4.67667,4.67503,4.67667,12000000.0
2008-07-22 13:26:00,4.67608,4.67703,4.67574,4.67671,12000000.0
2008-07-22 13:27:00,4.676,4.67689,4.6753,4.67561,9000000.0
2008-07-22 13:28:00,4.6753,4.67687,4.67518,4.67586,15000000.0
2008-07-22 13:29:00,4.67612,4.67695,4.67578,4.67687,14000000.0
2008-07-22 13:30:00,4.67527,4.67615,4.67441,4.67577,11000000.0
2008-07-22 13:31:00,4.67571,4.67671,4.67522,4.6766,11000000.0
2008-07-22 13:32:00,4.67743,4.67851,4.67678,4.67785,8000000.0
2008-07-22 13:33:00,4.67831,4.67839,4.67653,4.67716,14000000.0
2008-07-22 13:34:00,4.67643,4.67826,4.67635,4.67689,11000000.0
2008-07-22 13:35:00,4.67751,4.67781,4.67607,4.67655,16000000.0
2008-07-22 13:36:00,4.67656,4.67701,4.67519,4.67631,8000000.0
2008-07-22 13:37:00,4.67689,4.67704,4.67529,4.67667,17000000.0
2008-07-22 13:38:00,4.67579,4.67728,4.67579,4.67651,14000000.0
2008-07-22 13:39:00,4.67604,4.67728,4.67572,4.67636,10000000.0
2008-07-22 13:40:00,4.67796,4.67796,4.67602,4.67684,8000000.0
2008-07-22 13:41:00,4.6759,4.67783,4.6759,4.67783,11000000.0
2008-07-22 13:42:00,4.67723,4.67744,4.67646,4.67686,14000000.0
2008-07-22 13:43:00,4.67684,4.67738,4.67646,4.67672,11000000.0
2008-07-22 13:44:00,4.67665,4.67698,4.67574,4.67579,11000000.0
2008-07-22 13:45:00,4.67659,4.6772,4.67604,4.67604,14000000.0
2008-07-22 13:46:00,4.67698,4.67735,4.67643,4.67643,11000000.0
2008-07-22 13:47:00,4.67686,4.67826,4.67682,4.67723,13000000.0
2008-07-22 13:48:00,4.67836,4.67878,4.67736,4.67766,14000000.0
2008-07-22 13:49:00,4.67833,4.67876,4.67758,4.67815,12000000.0
2008-07-22 13:50:00,4.67821,4.67839,4.67672,4.67719,16000000.0
2008-07-22 13:51:00,4.67744,4.67818,4.67635,4.67749,14000000.0
2008-07-22 13:52:00,4.67649,4.678,4.67649,4.67732,10000000.0
2008-07-22 13:53:00,4.67793,4.67831,4.67684,4.67795,10000000.0
2008-07-22 13:54:00,4.67813,4.67813,4.67659,4.67714,8000000.0
2008-07-22 13:55:00,4.67725,4.67789,4.67619,4.67684,13000000.0
2008-07-22 13:56:00,4.67701,4.67772,4.67617,4.67628,17000000.0
2008-07-22 13:57:00,4.6771,4.67787,4.6765,4.67747,13000000.0
2008-07-22 13:58:00,4.67711,4.67748,4.67609,4.67636,7000000.0
2008-07-22 13:59:00,4.67774,4.6779,4.67698,4.67758,9000000.0
2008-07-22 14:00:00,4.67734,4.67804,4.67662,4.6769,7000000.0
2008-07-22 14:01:00,4.67712,4.67832,4.67671,4.67789,11000000.0
2008-07-22 14:02:00,4.67834,4.67926,4.6775,4.6775,19000000.0
2008-07-22 14:03:00,4.67756,4.67832,4.67707,4.67769,13000000.0
2008-07-22 14:04:00,4.67864,4.67864,4.67734,4.67776,22000000.0
2008-07-22 14:05:00,4.67812,4.67899,4.67709,4.67841,17000000.0
2008-07-22 14:06:00,4.67765,4.67852,4.67765,4.67781,11000000.0
2008-07-22 14:07:00,4.67792,4.6781,4.67698,4.67729,9000000.0
2008-07-22 14:08:00,4.67779,4.67839,4.67723,4.67815,11000000.0
2008-07-22 14:09:00,4.67797,4.67896,4.67722,4.67862,12000000.0
2008-07-22 14:10:00,4.67757,4.67891,4.67737,4.67885,13000000.0
2008-07-22 14:11:00,4.67852,4.6794,4.6782,4.67893,14000000.0
2008-07-22 14:12:00,4.67854,4.67953,4.67854,4.67897,11000000.0
2008-07-22 14:13:00,4.67855,4.68045,4.67822,4.68017,11000000.0
2008-07-22 14:14:00,4.67854,4.68098,4.67851,4.68098,7000000.0
2008-07-22 14:15:00,4.68053,4.68104,4.67956,4.67956,14000000.0
2008-07-22 14:16:00,4.68132,4.68162,4.67997,4.68162,13000000.0
2008-07-22 14:17:00,4.68149,4.68237,4.67984,4.68182,22000000.0
2008-07-22 14:18:00,4.68227,4.6823,4.68067,4.68157,15000000.0
2008-07-22 14:19:00,4.68245,4.68379,4.68156,4.68196,12000000.0
2008-07-22 14:20:00,4.6815,4.68331,4.6815,4.68219,7000000.0
2008-07-22 14:21:00,4.68261,4.68415,4.68122,4.68415,13000000.0
2008-07-22 14:22:00,4.68482,4.68616,4.68408,4.68616,8000000.0
2008-07-22 14:23:00,4.68661,4.68661,4.68503,4.6855,11000000.0
2008-07-22 14:24:00,4.68458,4.68508,4.6835,4.6846,13000000.0
2008-07-22 14:25:00,4.68435,4.68537,4.68332,4.68489,15000000.0
2008-07-22 14:26:00,4.68318,4.68431,4.6828,4.6828,8000000.0
2008-07-22 14:27:00,4.68458,4.68474,4.68323,4.684,10000000.0
2008-07-22 14:28:00,4.68468,4.68702,4.68418,4.68635,11000000.0
2008-07-22 14:29:00,4.68647,4.68789,4.68542,4.68704,21000000.0
2008-07-22 14:30:00,4.68802,4.68998,4.68673,4.68971,11000000.0
2008-07-22 14:31:00,4.69138,4.69138,4.68886,4.69041,17000000.0
2008-07-22 14:32:00,4.6889,4.68972,4.68761,4.68892,15000000.0
2008-07-22 14:33:00,4.68895,4.69035,4.68813,4.69035,8000000.0
2008-07-22 14:34:00,4.69148,4.69192,4.69028,4.69028,9000000.0
2008-07-22 14:35:00,4.68885,4.69031,4.68853,4.69014,11000000.0
2008-07-22 14:36:00,4.69034,4.69084,4.6887,4.69084,15000000.0
2008-07-22 14:37:00,4.69046,4.69046,4.68847,4.68978,8000000.0
2008-07-22 14:38:00,4.68876,4.68897,4.68778,4.68812,10000000.0
2008-07-22 14:39:00,4.68853,4.68861,4.68653,4.68851,19000000.0
2008-07-22 14:40:00,4.68797,4.68893,4.68728,4.68814,15000000.0
2008-07-22 14:41:00,4.68727,4.68896,4.68727,4.68817,15000000.0
2008-07-22 14:42:00,4.6886,4.68971,4.68738,4.68943,17000000.0
2008-07-22 14:43:00,4.68959,4.69086,4.68878,4.69086,15000000.0
2008-07-22 14:44:00,4.68954,4.69149,4.68954,4.69149,15000000.0
2008-07-22 14:45:00,4.69134,4.69365,4.69083,4.69365,9000000.0
2008-07-22 14:46:00,4.69311,4.6934,4.69158,4.69231,11000000.0
2008-07-22 14:47:00,4.6904,4.69216,4.6904,4.69158,12000000.0
2008-07-22 14:48:00,4.68979,4.6913,4.68979,4.68996,12000000.0
2008-07-22 14:49:00,4.69123,4.69123,4.68947,4.69107,12000000.0
2008-07-22 14:50:00,4.6892,4.69151,4.6892,4.69151,15000000.0
2008-07-22 14:51:00,4.69125,4.69217,4.69029,4.69029,10000000.0
2008-07-22 14:52:00,4.69167,4.69234,4.69079,4.69079,13000000.0
2008-07-22 14:53:00,4.69207,4.69207,4.6906,4.69192,13000000.0
2008-07-22 14:54:00,4.69224,4.69275,4.69147,4.69147,9000000.0
2008-07-22 14:55:00,4.69253,4.6926,4.69055,4.69139,16000000.0
2008-07-22 14:56:00,4.69184,4.69251,4.68932,4.68932,15000000.0
2008-07-22 14:57:00,4.69117,4.69134,4.6898,4.69002,15000000.0
2008-07-22 14:58:00,4.68973,4.69105,4.68915,4.69105,11000000.0
2008-07-22 14:59:00,4.69165,4.69291,4.69026,4.69291,14000000.0
2008-07-22 15:00:00,4.69297,4.69466,4.69215,4.69215,18000000.0
2008-07-22 15:01:00,4.69477,4.69551,4.69342,4.69468,12000000.0
2008-07-22 15:02:00,4.69521,4.6964,4.69428,4.6964,7000000.0
2008-07-22 15:03:00,4.69621,4.69621,4.69325,4.69388,18000000.0
2008-07-22 15:04:00,4.69345,4.69426,4.69287,4.69379,21000000.0
2008-07-22 15:05:00,4.69316,4.6951,4.69316,4.6951,13000000.0
2008-07-22 15:06:00,4.69424,4.69462,4.69251,4.6939,14000000.0
2008-07-22 15:07:00,4.69365,4.69436,4.69195,4.69195,22000000.0
2008-07-22 15:08:00,4.69321,4.69498,4.69271,4.69498,10000000.0
2008-07-22 15:09:00,4.69299,4.69523,4.69285,4.69523,9000000.0
2008-07-22 15:10:00,4.69467,4.69543,4.6936,4.69366,14000000.0
2008-07-22 15:11:00,4.69457,4.69549,4.69372,4.69506,12000000.0
2008-07-22 15:12:00,4.695,4.69521,4.6934,4.69463,13000000.0
2008-07-22 15:13:00,4.69436,4.6945,4.69211,4.69283,12000000.0
2008-07-22 15:14:00,4.69316,4.69413,4.6922,4.69343,10000000.0
2008-07-22 15:15:00,4.69272,4.69272,4.69084,4.69243,16000000.0
2008-07-22 15:16:00,4.68994,4.69161,4.68941,4.69067,15000000.0
2008-07-22 15:17:00,4.68999,4.69128,4.68935,4.69128,14000000.0
2008-07-22 15:18:00,4.69103,4.69142,4.68985,4.69079,12000000.0
2008-07-22 15:19:00,4.69091,4.69173,4.69074,4.69154,11000000.0
2008-07-22 15:20:00,4.69059,4.69202,4.69056,4.69134,14000000.0
2008-07-22 15:21:00,4.69099,4.69174,4.69041,4.69162,14000000.0
2008-07-22 15:22:00,4.69117,4.69117,4.68986,4.68987,10000000.0
2008-07-22 15:23:00,4.69017,4.69097,4.68974,4.68974,11000000.0
2008-07-22 15:24:00,4.68904,4.69045,4.68904,4.69045,10000000.0
2008-07-22 15:25:00,4.69168,4.69168,4.69004,4.69097,16000000.0
2008-07-22 15:26:00,4.69161,4.6923,4.69067,4.69156,15000000.0
2008-07-22 15:27:00,4.69233,4.69233,4.69096,4.69144,10000000.0
2008-07-22 15:28:00,4.69137,4.692,4.69081,4.69095,11000000.0
2008-07-22 15:29:00,4.69195,4.69203,4.69056,4.69107,19000000.0
2008-07-22 15:30:00,4.6904,4.6923,4.6904,4.69187,10000000.0
2008-07-22 15:31:00,4.69249,4.69249,4.69044,4.69089,14000000.0
2008-07-22 15:32:00,4.69117,4.69117,4.6892,4.69079,12000000.0
2008-07-22 15:33:00,4.68965,4.6907,4.68913,4.69031,20000000.0
2008-07-22 15:34:00,4.69001,4.69091,4.68934,4.68956,12000000.0
2008-07-22 15:35:00,4.68949,4.69079,4.68939,4.68997,12000000.0
2008-07-22 15:36:00,4.6912,4.69141,4.68951,4.68983,10000000.0
2008-07-22 15:37:00,4.69036,4.6905,4.68915,4.69044,10000000.0
2008-07-22 15:38:00,4.69126,4.69126,4.68861,4.68861,13000000.0
2008-07-22 15:39:00,4.68929,4.69072,4.68929,4.69072,7000000.0
2008-07-22 15:40:00,4.69051,4.69073,4.68954,4.69073,10000000.0
2008-07-22 15:41:00,4.68995,4.69073,4.68954,4.69052,9000000.0
2008-07-22 15:42:00,4.69022,4.69198,4.69022,4.69035,13000000.0
2008-07-22 15:43:00,4.6914,4.69181,4.69071,4.69125,16000000.0
2008-07-22 15:44:00,4.6917,4.69252,4.69073,4.69117,14000000.0
2008-07-22 15:45:00,4.69118,4.69196,4.68996,4.69196,15000000.0
2008-07-22 15:46:00,4.69155,4.69185,4.69011,4.69011,13000000.0
2008-07-22 15:47:00,4.69196,4.6925,4.69094,4.69212,9000000.0
2008-07-22 15:48:00,4.6932,4.69336,4.69177,4.69283,21000000.0
2008-07-22 15:49:00,4.69274,4.69425,4.69251,4.69417,23000000.0
2008-07-22 15:50:00,4.69361,4.69384,4.69228,4.69359,12000000.0
2008-07-22 15:51:00,4.69398,4.69427,4.69236,4.69385,19000000.0
2008-07-22 15:52:00,4.69319,4.6954,4.69319,4.6954,15000000.0
2008-07-22 15:53:00,4.69577,4.69603,4.69393,4.69459,14000000.0
2008-07-22 15:54:00,4.6946,4.69619,4.69402,4.69543,15000000.0
2008-07-22 15:55:00,4.69592,4.69772,4.69576,4.69576,12000000.0
2008-07-22 15:56:00,4.69733,4.69906,4.69603,4.69906,18000000.0
2008-07-22 15:57:00,4.69809,4.699,4.69736,4.69808,10000000.0
2008-07-22 15:58:00,4.69782,4.69912,4.69725,4.6988,22000000.0
2008-07-22 15:59:00,4.69921,4.69921,4.69743,4.69856,12000000.0
2008-07-22 16:00:00,4.69813,4.69829,4.69643,4.69829,12000000.0
2008-07-22 16:01:00,4.69771,4.69894,4.69639,4.69862,12000000.0
2008-07-22 16:02:00,4.69857,4.69857,4.69622,4.69744,13000000.0
2008-07-22 16:03:00,4.69729,4.70142,4.6963,4.70142,13000000.0
2008-07-22 16:04:00,4.69992,4.70179,4.69963,4.70179,11000000.0
2008-07-22 16:05:00,4.70145,4.702,4.70057,4.70071,9000000.0
2008-07-22 16:06:00,4.70229,4.70229,4.70021,4.70137,14000000.0
2008-07-22 16:07:00,4.70121,4.70121,4.69968,4.70061,15000000.0
2008-07-22 16:08:00,4.69945,4.70042,4.69816,4.69902,15000000.0
2008-07-22 16:09:00,4.69945,4.69968,4.69736,4.69922,17000000.0
2008-07-22 16:10:00,4.70011,4.70221,4.69947,4.70221,14000000.0
2008-07-22 16:11:00,4.70251,4.70251,4.70136,4.70214,9000000.0
2008-07-22 16:12:00,4.70246,4.70308,4.70137,4.70256,15000000.0
2008-07-22 16:13:00,4.70242,4.704,4.70242,4.70323,14000000.0
2008-07-22 16:14:00,4.70219,4.70318,4.70053,4.70053,12000000.0
2008-07-22 16:15:00,4.70186,4.70282,4.70062,4.70108,14000000.0
2008-07-22 16:16:00,4.70045,4.70185,4.70045,4.70134,13000000.0
2008-07-22 16:17:00,4.70185,4.70254,4.70033,4.70244,18000000.0
2008-07-22 16:18:00,4.70306,4.70455,4.70268,4.70344,13000000.0
2008-07-22 16:19:00,4.70443,4.70488,4.70349,4.7035,8000000.0
2008-07-22 16:20:00,4.7037,4.7037,4.702,4.70288,13000000.0
2008-07-22 16:21:00,4.70156,4.70314,4.70136,4.70314,12000000.0
2008-07-22 16:22:00,4.70235,4.70307,4.70211,4.70276,11000000.0
2008-07-22 16:23:00,4.70299,4.70299,4.7013,4.70282,14000000.0
2008-07-22 16:24:00,4.7014,4.70277,4.70102,4.70102,15000000.0
2008-07-22 16:25:00,4.7011,4.70133,4.69973,4.70028,11000000.0
2008-07-22 16:26:00,4.70148,4.70164,4.70077,4.7011,8000000.0
2008-07-22 16:27:00,4.70112,4.70133,4.6991,4.70008,10000000.0
2008-07-22 16:28:00,4.70061,4.70156,4.70055,4.7006,15000000.0
2008-07-22 16:29:00,4.70097,4.70133,4.69954,4.69954,7000000.0
2008-07-22 16:30:00,4.70014,4.70217,4.70013,4.70098,16000000.0
2008-07-22 16:31:00,4.70095,4.70214,4.70051,4.70051,14000000.0
2008-07-22 16:32:00,4.70025,4.70185,4.70002,4.70185,7000000.0
2008-07-22 16:33:00,4.70112,4.70187,4.70051,4.70187,8000000.0
2008-07-22 16:34:00,4.70188,4.70188,4.70009,4.70118,8000000.0
2008-07-22 16:35:00,4.70095,4.70138,4.69987,4.70138,9000000.0
2008-07-22 16:36:00,4.70164,4.70203,4.69997,4.7012,13000000.0
2008-07-22 16:37:00,4.6998,4.70218,4.6998,4.70006,18000000.0
2008-07-22 16:38:00,4.70104,4.70217,4.70035,4.70147,18000000.0
2008-07-22 16:39:00,4.70176,4.70411,4.70018,4.70411,20000000.0
2008-07-22 16:40:00,4.70419,4.70419,4.70186,4.70321,13000000.0
2008-07-22 16:41:00,4.70325,4.70343,4.70162,4.70343,20000000.0
2008-07-22 16:42:00,4.70374,4.70414,4.702,4.70322,18000000.0
2008-07-22 16:43:00,4.70272,4.70432,4.70234,4.70432,15000000.0
2008-07-22 16:44:00,4.70509,4.70547,4.70373,4.70512,20000000.0
2008-07-22 16:45:00,4.70459,4.70506,4.7036,4.7042,13000000.0
2008-07-22 16:46:00,4.70358,4.70499,4.70358,4.70428,15000000.0
2008-07-22 16:47:00,4.70521,4.7056,4.70378,4.70466,8000000.0
2008-07-22 16:48:00,4.70459,4.7057,4.70431,4.70544,11000000.0
2008-07-22 16:49:00,4.7056,4.70614,4.70446,4.7057,12000000.0
2008-07-22 16:50:00,4.70542,4.70589,4.70409,4.70483,15000000.0
2008-07-22 16:51:00,4.70457,4.7051,4.70279,4.70279,18000000.0
2008-07-22 16:52:00,4.70385,4.70456,4.70241,4.70361,14000000.0
2008-07-22 16:53:00,4.70433,4.70433,4.70243,4.7026,8000000.0
2008-07-22 16:54:00,4.70262,4.70326,4.70232,4.70319,11000000.0
2008-07-22 16:55:00,4.70355,4.70385,4.70223,4.70301,12000000.0
2008-07-22 16:56:00,4.70195,4.70355,4.70173,4.70224,10000000.0
2008-07-22 16:57:00,4.70264,4.70498,4.70264,4.70498,8000000.0
2008-07-22 16:58:00,4.70471,4.70529,4.70379,4.70449,9000000.0
2008-07-22 16:59:00,4.70547,4.70605,4.70445,4.70536,13000000.0
2008-07-22 17:00:00,4.70416,4.70541,4.70413,4.70424,11000000.0
2008-07-22 17:01:00,4.7058,4.70617,4.70422,4.70527,12000000.0
2008-07-22 17:02:00,4.70535,4.70594,4.70413,4.70551,10000000.0
2008-07-22 17:03:00,4.70594,4.70716,4.70512,4.70532,16000000.0
2008-07-22 17:04:00,4.70542,4.70864,4.70542,4.70864,13000000.0
2008-07-22 17:05:00,4.70863,4.70988,4.70778,4.70934,16000000.0
2008-07-22 17:06:00,4.70908,4.70956,4.7067,4.70786,12000000.0
2008-07-22 17:07:00,4.70729,4.70821,4.70726,4.70787,8000000.0
2008-07-22 17:08:00,4.70864,4.70945,4.70777,4.70904,21000000.0
2008-07-22 17:09:00,4.7086,4.7086,4.70658,4.7074,16000000.0
2008-07-22 17:10:00,4.70751,4.70873,4.70685,4.70749,11000000.0
2008-07-22 17:11:00,4.70678,4.70714,4.7053,4.70714,11000000.0
2008-07-22 17:12:00,4.70601,4.7068,4.70558,4.70634,9000000.0
2008-07-22 17:13:00,4.70689,4.70898,4.70689,4.70898,9000000.0
2008-07-22 17:14:00,4.70902,4.71151,4.70843,4.71126,17000000.0
2008-07-22 17:15:00,4.71099,4.71152,4.71,4.71152,11000000.0
2008-07-22 17:16:00,4.71157,4.71213,4.71052,4.71055,15000000.0
2008-07-22 17:17:00,4.71022,4.71301,4.71022,4.71237,13000000.0
2008-07-22 17:18:00,4.71208,4.71346,4.71208,4.71329,15000000.0
2008-07-22 17:19:00,4.71306,4.71318,4.71149,4.71235,17000000.0
2008-07-22 17:20:00,4.71252,4.71527,4.71233,4.71462,12000000.0
2008-07-22 17:21:00,4.7154,4.71648,4.71489,4.71616,7000000.0
2008-07-22 17:22:00,4.71673,4.71733,4.71549,4.71596,14000000.0
2008-07-22 17:23:00,4.71691,4.7176,4.71554,4.71623,13000000.0
2008-07-22 17:24:00,4.71495,4.71576,4.71458,4.71552,9000000.0
2008-07-22 17:25:00,4.71595,4.71709,4.7152,4.71709,11000000.0
2008-07-22 17:26:00,4.71622,4.7172,4.71572,4.71612,16000000.0
2008-07-22 17:27:00,4.71646,4.71666,4.71562,4.71593,9000000.0
2008-07-22 17:28:00,4.71552,4.71638,4.71504,4.71561,15000000.0
2008-07-22 17:29:00,4.71469,4.71628,4.7141,4.71448,11000000.0
2008-07-22 17:30:00,4.71498,4.71521,4.71338,4.71417,19000000.0
2008-07-22 17:31:00,4.71391,4.71561,4.71382,4.71509,11000000.0
2008-07-22 17:32:00,4.71464,4.71678,4.71453,4.71578,9000000.0
2008-07-22 17:33:00,4.71748,4.71923,4.71674,4.7189,10000000.0
2008-07-22 17:34:00,4.71933,4.71976,4.71784,4.719,14000000.0
2008-07-22 17:35:00,4.71985,4.72131,4.71877,4.72024,13000000.0
2008-07-22 17:36:00,4.71968,4.72092,4.71926,4.72033,11000000.0
2008-07-22 17:37:00,4.71997,4.72062,4.71869,4.71933,15000000.0
2008-07-22 17:38:00,4.71824,4.71981,4.71824,4.71975,17000000.0
2008-07-22 17:39:00,4.71832,4.71933,4.71832,4.71866,8000000.0
2008-07-22 17:40:00,4.71868,4.71969,4.71764,4.71764,12000000.0
2008-07-22 17:41:00,4.71772,4.71876,4.71687,4.7178,21000000.0
2008-07-22 17:42:00,4.71712,4.7192,4.71712,4.71798,13000000.0
2008-07-22 17:43:00,4.71814,4.71875,4.71771,4.71845,11000000.0
2008-07-22 17:44:00,4.71752,4.71901,4.71702,4.71841,19000000.0
2008-07-22 17:45:00,4.71769,4.71781,4.71645,4.71781,10000000.0
2008-07-22 17:46:00,4.71678,4.71774,4.71549,4.71711,13000000.0
2008-07-22 17:47:00,4.71744,4.71744,4.71579,4.71603,9000000.0
2008-07-22 17:48:00,4.71663,4.71663,4.71514,4.71621,14000000.0
2008-07-22 17:49:00,4.71651,4.71685,4.71527,4.71663,14000000.0
2008-07-22 17:50:00,4.71632,4.71743,4.71603,4.71626,17000000.0
2008-07-22 17:51:00,4.71681,4.71681,4.71472,4.71512,13000000.0
2008-07-22 17:52:00,4.71559,4.716,4.71456,4.71586,24000000.0
2008-07-22 17:53:00,4.71381,4.71541,4.71348,4.71361,16000000.0
2008-07-22 17:54:00,4.71404,4.71546,4.71394,4.71485,16000000.0
2008-07-22 17:55:00,4.71421,4.7149,4.71352,4.71417,13000000.0
2008-07-22 17:56:00,4.71377,4.71377,4.71187,4.71327,15000000.0
2008-07-22 17:57:00,4.7129,4.71306,4.71209,4.71209,10000000.0
2008-07-22 17:58:00,4.7129,4.71452,4.71141,4.71141,15000000.0
2008-07-22 17:59:00,4.71352,4.71358,4.71215,4.71215,13000000.0
2008-07-22 18:00:00,4.71312,4.71388,4.71256,4.71384,7000000.0
2008-07-22 18:01:00,4.71407,4.71436,4.71229,4.71424,18000000.0
2008-07-22 18:02:00,4.71255,4.71429,4.71255,4.71318,17000000.0
2008-07-22 18:03:00,4.71454,4.71506,4.71328,4.71462,16000000.0
2008-07-22 18:04:00,4.71424,4.71445,4.71269,4.7132,14000000.0
2008-07-22 18:05:00,4.71348,4.71489,4.71313,4.71489,13000000.0
2008-07-22 18:06:00,4.71379,4.7143,4.71323,4.7143,18000000.0
2008-07-22 18:07:00,4.71395,4.71626,4.71395,4.71623,12000000.0
2008-07-22 18:08:00,4.71671,4.71709,4.71525,4.71633,18000000.0
2008-07-22 18:09:00,4.71713,4.71713,4.71522,4.71664,12000000.0
2008-07-22 18:10:00,4.71691,4.71936,4.71691,4.71859,13000000.0
2008-07-22 18:11:00,4.71962,4.71962,4.71777,4.71868,10000000.0
2008-07-22 18:12:00,4.71871,4.71921,4.71727,4.71808,11000000.0
2008-07-22 18:13:00,4.71827,4.71827,4.71652,4.71737,14000000.0
2008-07-22 18:14:00,4.71608,4.71769,4.7159,4.71769,10000000.0
2008-07-22 18:15:00,4.71652,4.71727,4.71591,4.71727,10000000.0
2008-07-22 18:16:00,4.71697,4.71748,4.71579,4.71641,9000000.0
2008-07-22 18:17:00,4.71708,4.7173,4.71599,4.71728,18000000.0
2008-07-22 18:18:00,4.71648,4.71813,4.71644,4.71804,14000000.0
2008-07-22 18:19:00,4.71758,4.71804,4.7169,4.717,10000000.0
2008-07-22 18:20:00,4.71796,4.71893,4.71676,4.71893,15000000.0
2008-07-22 18:21:00,4.71831,4.71898,4.71763,4.71809,18000000.0
2008-07-22 18:22:00,4.71876,4.71939,4.71752,4.71849,14000000.0
2008-07-22 18:23:00,4.71952,4.72045,4.71833,4.72023,7000000.0
2008-07-22 18:24:00,4.72202,4.72276,4.72016,4.72247,9000000.0
2008-07-22 18:25:00,4.72283,4.72464,4.72241,4.7243,13000000.0
2008-07-22 18:26:00,4.72303,4.7245,4.72269,4.72403,16000000.0
2008-07-22 18:27:00,4.72368,4.72496,4.72293,4.72385,14000000.0
2008-07-22 18:28:00,4.72357,4.72459,4.72298,4.72345,13000000.0
2008-07-22 18:29:00,4.72402,4.72619,4.72332,4.72577,11000000.0
2008-07-22 18:30:00,4.728,4.7285,4.72702,4.72803,16000000.0
2008-07-22 18:31:00,4.72878,4.72965,4.72696,4.72752,12000000.0
2008-07-22 18:32:00,4.72705,4.72802,4.7268,4.72796,11000000.0
2008-07-22 18:33:00,4.72725,4.72725,4.72446,4.72548,13000000.0
2008-07-22 18:34:00,4.72475,4.72475,4.723,4.72382,13000000.0
2008-07-22 18:35:00,4.72316,4.72381,4.72197,4.72261,18000000.0
2008-07-22 18:36:00,4.72272,4.72385,4.72213,4.72353,18000000.0
2008-07-22 18:37:00,4.72239,4.72381,4.72239,4.72351,18000000.0
2008-07-22 18:38:00,4.72316,4.72348,4.7217,4.7217,11000000.0
2008-07-22 18:39:00,4.72358,4.72358,4.72184,4.72301,11000000.0
2008-07-22 18:40:00,4.72344,4.72344,4.72131,4.72201,14000000.0
2008-07-22 18:41:00,4.72154,4.72306,4.72147,4.72214,16000000.0
2008-07-22 18:42:00,4.72214,4.72351,4.72135,4.72273,14000000.0
2008-07-22 18:43:00,4.7226,4.72305,4.72186,4.72259,10000000.0
2008-07-22 18:44:00,4.72234,4.72323,4.72186,4.72272,13000000.0
2008-07-22 18:45:00,4.72293,4.72343,4.72197,4.72335,13000000.0
2008-07-22 18:46:00,4.72348,4.72401,4.72228,4.72307,12000000.0
2008-07-22 18:47:00,4.72206,4.72268,4.72137,4.72174,14000000.0
2008-07-22 18:48:00,4.72331,4.72392,4.72243,4.7234,15000000.0
2008-07-22 18:49:00,4.72408,4.72438,4.72262,4.72297,12000000.0
2008-07-22 18:50:00,4.72431,4.72456,4.72308,4.7242,9000000.0
2008-07-22 18:51:00,4.72375,4.72612,4.72375,4.72539,17000000.0
2008-07-22 18:52:00,4.72389,4.72444,4.72223,4.72287,9000000.0
2008-07-22 18:53:00,4.72294,4.72361,4.72225,4.72281,14000000.0
2008-07-22 18:54:00,4.72314,4.72393,4.72248,4.72388,14000000.0
2008-07-22 18:55:00,4.72358,4.72438,4.7233,4.72438,10000000.0
2008-07-22 18:56:00,4.72272,4.72424,4.72258,4.72348,16000000.0
2008-07-22 18:57:00,4.72264,4.72399,4.72264,4.72269,17000000.0
2008-07-22 18:58:00,4.72269,4.72389,4.7224,4.72295,14000000.0
2008-07-22 18:59:00,4.72124,4.72289,4.72087,4.72156,14000000.0
2008-07-22 19:00:00,4.72249,4.72249,4.7208,4.7219,15000000.0
2008-07-22 19:01:00,4.72217,4.72303,4.72149,4.72224,15000000.0
2008-07-22 19:02:00,4.72192,4.72344,4.72174,4.72327,14000000.0
2008-07-22 19:03:00,4.72379,4.72379,4.722,4.72232,14000000.0
2008-07-22 19:04:00,4.72194,4.72219,4.72013,4.72063,12000000.0
2008-07-22 19:05:00,4.7198,4.72191,4.7198,4.72078,15000000.0
2008-07-22 19:06:00,4.72065,4.72093,4.7197,4.72027,16000000.0
2008-07-22 19:07:00,4.72107,4.72161,4.71998,4.72081,20000000.0
2008-07-22 19:08:00,4.72146,4.72223,4.72079,4.72223,8000000.0
2008-07-22 19:09:00,4.72207,4.72269,4.72143,4.72217,17000000.0
2008-07-22 19:10:00,4.72261,4.724,4.72216,4.724,9000000.0
2008-07-22 19:11:00,4.72404,4.72454,4.72295,4.72406,16000000.0
2008-07-22 19:12:00,4.72445,4.72484,4.72311,4.72391,13000000.0
2008-07-22 19:13:00,4.7232,4.72447,4.72316,4.72407,10000000.0
2008-07-22 19:14:00,4.72443,4.72476,4.72304,4.72439,20000000.0
2008-07-22 19:15:00,4.72422,4.72437,4.72228,4.72283,12000000.0
2008-07-22 19:16:00,4.72331,4.72371,4.72273,4.72303,8000000.0
2008-07-22 19:17:00,4.72365,4.7238,4.7219,4.72242,18000000.0
2008-07-22 19:18:00,4.72157,4.72299,4.72157,4.72222,11000000.0
2008-07-22 19:19:00,4.72268,4.72332,4.7213,4.7213,12000000.0
2008-07-22 19:20:00,4.72252,4.72303,4.72127,4.72229,14000000.0
2008-07-22 19:21:00,4.72198,4.72305,4.72187,4.72228,13000000.0
2008-07-22 19:22:00,4.72146,4.72277,4.72117,4.72173,12000000.0
2008-07-22 19:23:00,4.7222,4.72305,4.72145,4.72213,14000000.0
2008-07-22 19:24:00,4.72282,4.72302,4.7218,4.72241,19000000.0
2008-07-22 19:25:00,4.72181,4.7235,4.72181,4.72308,8000000.0
2008-07-22 19:26:00,4.72303,4.72344,4.72213,4.72309,7000000.0
2008-07-22 19:27:00,4.72292,4.72393,4.72238,4.72238,20000000.0
2008-07-22 19:28:00,4.72313,4.72445,4.72233,4.72297,17000000.0
2008-07-22 19:29:00,4.72163,4.72378,4.72163,4.72241,10000000.0
2008-07-22 19:30:00,4.72301,4.72355,4.72174,4.72188,15000000.0
2008-07-22 19:31:00,4.72296,4.7237,4.72242,4.72311,11000000.0
2008-07-22 19:32:00,4.72245,4.72325,4.72232,4.7226,9000000.0
2008-07-22 19:33:00,4.72266,4.72313,4.72217,4.72217,14000000.0
2008-07-22 19:34:00,4.72148,4.72284,4.72138,4.72138,17000000.0
2008-07-22 19:35:00,4.72235,4.72324,4.72216,4.72264,8000000.0
2008-07-22 19:36:00,4.72347,4.72364,4.72273,4.72295,15000000.0
2008-07-22 19:37:00,4.7225,4.72425,4.7225,4.72425,8000000.0
2008-07-22 19:38:00,4.72339,4.72457,4.72339,4.7235,15000000.0
2008-07-22 19:39:00,4.7245,4.7245,4.72322,4.72437,17000000.0
2008-07-22 19:40:00,4.72417,4.72448,4.72306,4.72403,16000000.0
2008-07-22 19:41:00,4.72281,4.72432,4.72281,4.7241,11000000.0
2008-07-22 19:42:00,4.7248,4.7248,4.7232,4.72377,15000000.0
2008-07-22 19:43:00,4.72365,4.72415,4.72246,4.72282,14000000.0
2008-07-22 19:44:00,4.72285,4.72448,4.72285,4.72416,14000000.0
2008-07-22 19:45:00,4.72443,4.72536,4.72368,4.7244,15000000.0
2008-07-22 19:46:00,4.72304,4.72487,4.72304,4.72378,15000000.0
2008-07-22 19:47:00,4.72399,4.72576,4.72387,4.72499,16000000.0
2008-07-22 19:48:00,4.72424,4.72564,4.72412,4.72448,16000000.0
2008-07-22 19:49:00,4.72503,4.72521,4.72401,4.72404,8000000.0
2008-07-22 19:50:00,4.72416,4.7252,4.72385,4.7252,9000000.0
2008-07-22 19:51:00,4.72396,4.72509,4.72348,4.72348,19000000.0
2008-07-22 19:52:00,4.72519,4.7253,4.72392,4.72457,11000000.0
2008-07-22 19:53:00,4.72537,4.72578,4.72458,4.72561,14000000.0
2008-07-22 19:54:00,4.72604,4.72623,4.72449,4.7261,18000000.0
2008-07-22 19:55:00,4.72449,4.72594,4.72441,4.72498,13000000.0
2008-07-22 19:56:00,4.72532,4.72559,4.72411,4.72411,10000000.0
2008-07-22 19:57:00,4.72488,4.72627,4.72437,4.72583,16000000.0
2008-07-22 19:58:00,4.7257,4.7257,4.72382,4.72397,15000000.0
2008-07-22 19:59:00,4.72501,4.7253,4.72369,4.7248,14000000.0
2008-07-22 20:00:00,4.72546,4.72546,4.72389,4.72427,11000000.0
2008-07-22 20:01:00,4.72357,4.72524,4.72331,4.72399,24000000.0
2008-07-22 20:02:00,4.72412,4.72441,4.72258,4.72269,11000000.0
2008-07-22 20:03:00,4.72294,4.72377,4.72263,4.7237,11000000.0
2008-07-22 20:04:00,4.72397,4.72464,4.72308,4.72339,10000000.0
2008-07-22 20:05:00,4.72256,4.72326,4.72168,4.72204,17000000.0
2008-07-22 20:06:00,4.72199,4.72342,4.72199,4.72299,10000000.0
2008-07-22 20:07:00,4.72173,4.72358,4.72173,4.72271,14000000.0
2008-07-22 20:08:00,4.72277,4.72351,4.72235,4.72235,13000000.0
2008-07-22 20:09:00,4.72305,4.7235,4.72255,4.72321,11000000.0
2008-07-22 20:10:00,4.72278,4.72337,4.72226,4.72273,11000000.0
2008-07-22 20:11:00,4.72204,4.7235,4.72188,4.7223,9000000.0
2008-07-22 20:12:00,4.72146,4.72325,4.72142,4.72187,16000000.0
2008-07-22 20:13:00,4.72199,4.7224,4.71989,4.71989,11000000.0
2008-07-22 20:14:00,4.72041,4.7213,4.71801,4.71801,19000000.0
2008-07-22 20:15:00,4.71934,4.72086,4.71863,4.71977,13000000.0
2008-07-22 20:16:00,4.71941,4.72102,4.71941,4.72071,15000000.0
2008-07-22 20:17:00,4.72146,4.72155,4.71978,4.72023,8000000.0
2008-07-22 20:18:00,4.7201,4.72078,4.71963,4.72057,14000000.0
2008-07-22 20:19:00,4.71969,4.72045,4.719,4.71924,14000000.0
2008-07-22 20:20:00,4.71993,4.72099,4.71925,4.72038,12000000.0
2008-07-22 20:21:00,4.72019,4.72098,4.71992,4.7203,9000000.0
2008-07-22 20:22:00,4.7202,4.72192,4.71985,4.72048,17000000.0
2008-07-22 20:23:00,4.7217,4.72178,4.72099,4.72153,11000000.0
2008-07-22 20:24:00,4.72187,4.72369,4.72157,4.72207,16000000.0
2008-07-22 20:25:00,4.72262,4.72347,4.72194,4.72261,11000000.0
2008-07-22 20:26:00,4.72143,4.72351,4.72143,4.72289,8000000.0
2008-07-22 20:27:00,4.72295,4.72367,4.72131,4.72341,13000000.0
2008-07-22 20:28:00,4.72292,4.72424,4.72224,4.72277,15000000.0
2008-07-22 20:29:00,4.72429,4.72473,4.72361,4.72427,16000000.0
2008-07-22 20:30:00,4.72434,4.72487,4.72372,4.72439,8000000.0
2008-07-22 20:31:00,4.72449,4.72468,4.72377,4.72437,18000000.0
2008-07-22 20:32:00,4.72409,4.72448,4.72333,4.72448,7000000.0
2008-07-22 20:33:00,4.72297,4.72435,4.72297,4.7235,13000000.0
2008-07-22 20:34:00,4.72431,4.72431,4.72286,4.72357,13000000.0
2008-07-22 20:35:00,4.72367,4.7238,4.72233,4.72244,9000000.0
2008-07-22 20:36:00,4.72169,4.7229,4.72166,4.72252,17000000.0
2008-07-22 20:37:00,4.72235,4.72297,4.72172,4.72242,14000000.0
2008-07-22 20:38:00,4.72208,4.72355,4.72145,4.72188,16000000.0
2008-07-22 20:39:00,4.72222,4.72331,4.72147,4.72216,14000000.0
2008-07-22 20:40:00,4.72296,4.72355,4.72183,4.72296,17000000.0
2008-07-22 20:41:00,4.72253,4.72311,4.72127,4.72127,16000000.0
2008-07-22 20:42:00,4.72136,4.7229,4.72097,4.72207,22000000.0
2008-07-22 20:43:00,4.72313,4.7237,4.72196,4.72225,18000000.0
2008-07-22 20:44:00,4.72325,4.72484,4.72291,4.72447,16000000.0
2008-07-22 20:45:00,4.72355,4.7246,4.72355,4.72419,8000000.0
2008-07-22 20:46:00,4.72439,4.72462,4.723,4.72386,19000000.0
2008-07-22 20:47:00,4.72308,4.72392,4.72275,4.72352,12000000.0
2008-07-22 20:48:00,4.72304,4.72343,4.72257,4.72343,9000000.0
2008-07-22 20:49:00,4.72357,4.72423,4.72262,4.72298,19000000.0
2008-07-22 20:50:00,4.72306,4.72339,4.722,4.72292,15000000.0
2008-07-22 20:51:00,4.72277,4.72382,4.7225,4.72257,9000000.0
2008-07-22 20:52:00,4.72384,4.72384,4.72258,4.72324,11000000.0
2008-07-22 20:53:00,4.72221,4.72325,4.72177,4.72234,15000000.0
2008-07-22 20:54:00,4.72294,4.72349,4.7214,4.72246,12000000.0
2008-07-22 20:55:00,4.72159,4.72242,4.72092,4.7215,18000000.0
2008-07-22 20:56:00,4.72135,4.72198,4.72059,4.72187,12000000.0
2008-07-22 20:57:00,4.7207,4.72184,4.7205,4.72101,13000000.0
2008-07-22 20:58:00,4.72115,4.72156,4.72041,4.72049,11000000.0
2008-07-22 20:59:00,4.72108,4.72167,4.72039,4.72167,11000000.0
2008-07-22 21:00:00,4.72112,4.72187,4.72054,4.72187,17000000.0
2008-07-22 21:01:00,4.72131,4.72221,4.72086,4.7219,10000000.0
2008-07-22 21:02:00,4.72219,4.72251,4.72123,4.72251,8000000.0
2008-07-22 21:03:00,4.72134,4.72214,4.72097,4.7214,19000000.0
2008-07-22 21:04:00,4.72146,4.72213,4.72058,4.72058,18000000.0
2008-07-22 21:05:00,4.72189,4.72223,4.72094,4.72139,14000000.0
2008-07-22 21:06:00,4.72157,4.7225,4.72074,4.72115,12000000.0
2008-07-22 21:07:00,4.72171,4.72187,4.72075,4.72178,10000000.0
2008-07-22 21:08:00,4.7216,4.72224,4.72099,4.72148,14000000.0
2008-07-22 21:09:00,4.72179,4.72233,4.72019,4.72133,16000000.0
2008-07-22 21:10:00,4.72107,4.72199,4.72077,4.72182,15000000.0
2008-07-22 21:11:00,4.7226,4.7226,4.72073,4.72151,13000000.0
2008-07-22 21:12:00,4.72042,4.72162,4.72042,4.72139,10000000.0
2008-07-22 21:13:00,4.7215,4.72216,4.72089,4.72179,14000000.0
2008-07-22 21:14:00,4.7215,4.72219,4.72143,4.72155,10000000.0
2008-07-22 21:15:00,4.72163,4.72231,4.72085,4.72163,15000000.0
2008-07-22 21:16:00,4.72218,4.72218,4.721,4.72209,11000000.0
2008-07-22 21:17:00,4.72218,4.72218,4.72106,4.72135,13000000.0
2008-07-22 21:18:00,4.72073,4.72181,4.72069,4.72106,17000000.0
2008-07-22 21:19:00,4.72053,4.72224,4.72053,4.72177,12000000.0
2008-07-22 21:20:00,4.7215,4.7219,4.72075,4.72137,14000000.0
2008-07-22 21:21:00,4.72134,4.72156,4.71988,4.71988,11000000.0
2008-07-22 21:22:00,4.72092,4.72205,4.72077,4.72123,9000000.0
2008-07-22 21:23:00,4.72108,4.72191,4.72053,4.72144,7000000.0
2008-07-22 21:24:00,4.72111,4.72174,4.72082,4.72122,11000000.0
2008-07-22 21:25:00,4.72153,4.7217,4.72081,4.72122,7000000.0
2008-07-22 21:26:00,4.72042,4.72187,4.72008,4.72153,13000000.0
2008-07-22 21:27:00,4.72062,4.72102,4.72018,4.72063,11000000.0
2008-07-22 21:28:00,4.72084,4.72123,4.7201,4.7208,15000000.0
2008-07-22 21:29:00,4.72116,4.72167,4.72075,4.72102,12000000.0
2008-07-22 21:30:00,4.72172,4.72241,4.72139,4.72159,10000000.0
2008-07-22 21:31:00,4.72262,4.72322,4.72192,4.72276,10000000.0
2008-07-22 21:32:00,4.723,4.72423,4.72225,4.72335,12000000.0
2008-07-22 21:33:00,4.72261,4.72321,4.72197,4.7227,19000000.0
2008-07-22 21:34:00,4.72186,4.72285,4.72172,4.72211,8000000.0
2008-07-22 21:35:00,4.72319,4.72319,4.72082,4.72082,20000000.0
2008-07-22 21:36:00,4.7214,4.72259,4.72086,4.72238,19000000.0
2008-07-22 21:37:00,4.72206,4.72293,4.72168,4.72168,19000000.0
2008-07-22 21:38:00,4.72199,4.7229,4.72194,4.7226,13000000.0
2008-07-22 21:39:00,4.72247,4.72369,4.72247,4.72312,17000000.0
2008-07-22 21:40:00,4.72335,4.72402,4.723,4.72381,7000000.0
2008-07-22 21:41:00,4.72445,4.72448,4.72295,4.72388,11000000.0
2008-07-22 21:42:00,4.72301,4.72491,4.72301,4.72408,18000000.0
2008-07-22 21:43:00,4.72477,4.7259,4.72399,4.72588,13000000.0
2008-07-22 21:44:00,4.7253,4.72724,4.72517,4.72608,16000000.0
2008-07-22 21:45:00,4.72582,4.72637,4.72495,4.7256,11000000.0
2008-07-22 21:46:00,4.72627,4.72627,4.72376,4.72446,13000000.0
2008-07-22 21:47:00,4.72411,4.72487,4.72355,4.72473,13000000.0
2008-07-22 21:48:00,4.72443,4.72503,4.72324,4.72384,17000000.0
2008-07-22 21:49:00,4.72459,4.72459,4.72322,4.72336,8000000.0
2008-07-22 21:50:00,4.72428,4.72428,4.72263,4.72266,11000000.0
2008-07-22 21:51:00,4.72285,4.72429,4.72248,4.72379,13000000.0
2008-07-22 21:52:00,4.72253,4.72351,4.72206,4.72253,13000000.0
2008-07-22 21:53:00,4.72263,4.72342,4.72252,4.7226,14000000.0
2008-07-22 21:54:00,4.72168,4.72365,4.72168,4.72326,11000000.0
2008-07-22 21:55:00,4.72242,4.72357,4.72217,4.72283,17000000.0
2008-07-22 21:56:00,4.72224,4.7242,4.72224,4.72271,12000000.0
2008-07-22 21:57:00,4.72279,4.72404,4.72211,4.72226,16000000.0
2008-07-22 21:58:00,4.72248,4.7229,4.72174,4.72283,9000000.0
2008-07-22 21:59:00,4.72226,4.72334,4.72178,4.72293,18000000.0
2008-07-22 22:00:00,4.7234,4.72366,4.72181,4.72181,13000000.0
2008-07-22 22:01:00,4.72267,4.72306,4.72174,4.72191,11000000.0
2008-07-22 22:02:00,4.72294,4.72315,4.72179,4.72256,17000000.0
2008-07-22 22:03:00,4.72273,4.72323,4.72167,4.72288,23000000.0
2008-07-22 22:04:00,4.72253,4.7235,4.72216,4.72242,15000000.0
2008-07-22 22:05:00,4.72221,4.72299,4.72163,4.72163,14000000.0
2008-07-22 22:06:00,4.72226,4.72283,4.72152,4.72223,15000000.0
2008-07-22 22:07:00,4.72238,4.72293,4.72184,4.72232,9000000.0
2008-07-22 22:08:00,4.72255,4.72299,4.72178,4.72228,18000000.0
2008-07-22 22:09:00,4.72286,4.72324,4.7223,4.72279,11000000.0
2008-07-22 22:10:00,4.72322,4.72358,4.72271,4.72294,7000000.0
2008-07-22 22:11:00,4.72303,4.72303,4.72078,4.72078,8000000.0
2008-07-22 22:12:00,4.72033,4.72147,4.72033,4.72105,16000000.0
2008-07-22 22:13:00,4.72115,4.72115,4.71998,4.7203,24000000.0
2008-07-22 22:14:00,4.72143,4.72172,4.72033,4.72033,9000000.0
2008-07-22 22:15:00,4.7212,4.72164,4.72068,4.72164,10000000.0
2008-07-22 22:16:00,4.72119,4.72207,4.72046,4.72099,13000000.0
2008-07-22 22:17:00,4.72094,4.72216,4.72058,4.72107,20000000.0
2008-07-22 22:18:00,4.72079,4.7218,4.72079,4.72087,11000000.0
2008-07-22 22:19:00,4.72135,4.72321,4.72135,4.72171,15000000.0
2008-07-22 22:20:00,4.72235,4.72323,4.72178,4.72217,16000000.0
2008-07-22 22:21:00,4.72103,4.72239,4.72103,4.72183,12000000.0
2008-07-22 22:22:00,4.72138,4.72249,4.7208,4.72192,14000000.0
2008-07-22 22:23:00,4.72219,4.72279,4.72128,4.72279,11000000.0
2008-07-22 22:24:00,4.72334,4.72334,4.722,4.72253,16000000.0
2008-07-22 22:25:00,4.72194,4.72259,4.72181,4.72188,14000000.0
2008-07-22 22:26:00,4.72151,4.72258,4.72103,4.72258,10000000.0
2008-07-22 22:27:00,4.72228,4.72261,4.72154,4.72254,14000000.0
2008-07-22 22:28:00,4.72289,4.72299,4.72151,4.72151,12000000.0
2008-07-22 22:29:00,4.72229,4.72326,4.72155,4.72226,13000000.0
2008-07-22 22:30:00,4.72213,4.72226,4.72148,4.7217,8000000.0
2008-07-22 22:31:00,4.72204,4.72285,4.72155,4.72245,11000000.0
2008-07-22 22:32:00,4.7218,4.7227,4.72054,4.72177,20000000.0
2008-07-22 22:33:00,4.72042,4.72224,4.72042,4.72224,11000000.0
2008-07-22 22:34:00,4.72222,4.72279,4.72167,4.72256,10000000.0
2008-07-22 22:35:00,4.72282,4.72292,4.72198,4.7228,13000000.0
2008-07-22 22:36:00,4.72131,4.72235,4.72126,4.7217,9000000.0
2008-07-22 22:37:00,4.72183,4.72275,4.72107,4.72231,13000000.0
2008-07-22 22:38:00,4.72189,4.72255,4.7216,4.72192,9000000.0
2008-07-22 22:39:00,4.72194,4.72262,4.72148,4.72203,12000000.0
2008-07-22 22:40:00,4.72224,4.72224,4.72103,4.72121,9000000.0
2008-07-22 22:41:00,4.72194,4.72254,4.72114,4.72254,14000000.0
2008-07-22 22:42:00,4.72148,4.72257,4.72135,4.72135,13000000.0
2008-07-22 22:43:00,4.7221,4.72297,4.72137,4.72221,12000000.0
2008-07-22 22:44:00,4.72179,4.72282,4.72136,4.72214,15000000.0
2008-07-22 22:45:00,4.72185,4.72331,4.72182,4.72313,13000000.0
2008-07-22 22:46:00,4.72232,4.72343,4.72158,4.72158,14000000.0
2008-07-22 22:47:00,4.72258,4.72286,4.72187,4.72216,15000000.0
2008-07-22 22:48:00,4.7223,4.72255,4.72141,4.72216,13000000.0
2008-07-22 22:49:00,4.72192,4.72241,4.72073,4.72073,13000000.0
2008-07-22 22:50:00,4.72106,4.72204,4.7205,4.72077,15000000.0
2008-07-22 22:51:00,4.72097,4.72164,4.72048,4.72095,14000000.0
2008-07-22 22:52:00,4.7209,4.72131,4.71999,4.71999,9000000.0
2008-07-22 22:53:00,4.72119,4.72122,4.71996,4.72069,15000000.0
2008-07-22 22:54:00,4.72064,4.72121,4.71999,4.72088,17000000.0
2008-07-22 22:55:00,4.72087,4.72196,4.72074,4.72112,16000000.0
2008-07-22 22:56:00,4.72165,4.72241,4.72049,4.72163,13000000.0
2008-07-22 22:57:00,4.72163,4.72208,4.72091,4.72159,8000000.0
2008-07-22 22:58:00,4.71981,4.72126,4.71981,4.71981,8000000.0
2008-07-22 22:59:00,4.72096,4.72156,4.71979,4.72155,19000000.0
2008-07-22 23:00:00,4.72073,4.72196,4.72061,4.72196,10000000.0
2008-07-22 23:01:00,4.72222,4.72253,4.72169,4.72169,7000000.0
2008-07-22 23:02:00,4.72053,4.72269,4.72053,4.72175,15000000.0
2008-07-22 23:03:00,4.72235,4.72253,4.72157,4.72194,17000000.0
2008-07-22 23:04:00,4.7231,4.7231,4.72141,4.72235,19000000.0
2008-07-22 23:05:00,4.72185,4.72277,4.72161,4.72225,9000000.0
2008-07-22 23:06:00,4.72337,4.72337,4.72272,4.72292,12000000.0
2008-07-22 23:07:00,4.72238,4.72294,4.7218,4.72199,14000000.0
2008-07-22 23:08:00,4.72203,4.72319,4.72124,4.72235,16000000.0
2008-07-22 23:09:00,4.72219,4.72263,4.72175,4.72195,9000000.0
2008-07-22 23:10:00,4.72201,4.72228,4.72113,4.72113,12000000.0
2008-07-22 23:11:00,4.72204,4.72213,4.72121,4.72139,14000000.0
2008-07-22 23:12:00,4.72226,4.72226,4.72146,4.72146,7000000.0
2008-07-22 23:13:00,4.72162,4.72215,4.72084,4.72084,14000000.0
2008-07-22 23:14:00,4.72213,4.72213,4.72082,4.72167,19000000.0
2008-07-22 23:15:00,4.72148,4.72175,4.72062,4.72102,13000000.0
2008-07-22 23:16:00,4.72146,4.72179,4.72056,4.72119,15000000.0
2008-07-22 23:17:00,4.72105,4.72105,4.72085,4.72105,11000000.0
2008-07-22 23:18:00,4.721,4.72116,4.72091,4.72116,12000000.0
2008-07-22 23:19:00,4.72066,4.72121,4.71984,4.7205,14000000.0
2008-07-22 23:20:00,4.72067,4.72173,4.71954,4.72088,19000000.0
2008-07-22 23:21:00,4.72033,4.72133,4.72001,4.72098,7000000.0
2008-07-22 23:22:00,4.72063,4.72127,4.72005,4.72035,15000000.0
2008-07-22 23:23:00,4.72048,4.72061,4.72013,4.72044,11000000.0
2008-07-22 23:24:00,4.72101,4.72144,4.72019,4.72139,14000000.0
2008-07-22 23:25:00,4.72084,4.72171,4.72055,4.72125,11000000.0
2008-07-22 23:26:00,4.72012,4.7212,4.72004,4.7212,14000000.0
2008-07-22 23:27:00,4.72043,4.72105,4.72026,4.72057,11000000.0
2008-07-22 23:28:00,4.72078,4.72178,4.7203,4.72124,12000000.0
2008-07-22 23:29:00,4.72104,4.72175,4.72012,4.72012,16000000.0
2008-07-22 23:30:00,4.72045,4.7218,4.72045,4.7218,20000000.0
2008-07-22 23:31:00,4.72121,4.72185,4.72098,4.72108,11000000.0
2008-07-22 23:32:00,4.72066,4.72118,4.71998,4.7208,16000000.0
2008-07-22 23:33:00,4.72079,4.72128,4.7198,4.72055,12000000.0
2008-07-22 23:34:00,4.72045,4.72089,4.71988,4.72031,13000000.0
2008-07-22 23:35:00,4.71988,4.72044,4.71974,4.72044,9000000.0
2008-07-22 23:36:00,4.72081,4.72111,4.71996,4.7202,9000000.0
2008-07-22 23:37:00,4.72062,4.72082,4.71958,4.72029,14000000.0
2008-07-22 23:38:00,4.72073,4.72092,4.71931,4.71983,13000000.0
2008-07-22 23:39:00,4.71965,4.72008,4.71851,4.719,17000000.0
2008-07-22 23:40:00,4.71867,4.71966,4.71811,4.71842,12000000.0
2008-07-22 23:41:00,4.71903,4.71963,4.71836,4.71896,17000000.0
2008-07-22 23:42:00,4.71876,4.71919,4.71811,4.719,22000000.0
2008-07-22 23:43:00,4.71912,4.71959,4.71856,4.71929,15000000.0
2008-07-22 23:44:00,4.71977,4.71977,4.71773,4.71832,14000000.0
2008-07-22 23:45:00,4.71875,4.71946,4.71764,4.71764,20000000.0
2008-07-22 23:46:00,4.71869,4.71964,4.71784,4.71913,14000000.0
2008-07-22 23:47:00,4.71774,4.71881,4.71751,4.71797,10000000.0
2008-07-22 23:48:00,4.71809,4.71867,4.71766,4.71823,18000000.0
2008-07-22 23:49:00,4.71848,4.71886,4.71773,4.71785,14000000.0
2008-07-22 23:50:00,4.71846,4.71943,4.71755,4.71776,13000000.0
2008-07-22 23:51:00,4.71916,4.71921,4.71778,4.71844,8000000.0
2008-07-22 23:52:00,4.71825,4.71918,4.7177,4.7185,16000000.0
2008-07-22 23:53:00,4.71869,4.71945,4.7176,4.71762,18000000.0
2008-07-22 23:54:00,4.71802,4.71916,4.71768,4.71868,12000000.0
2008-07-22 23:55:00,4.71842,4.71908,4.71765,4.71869,19000000.0
2008-07-22 23:56:00,4.7186,4.71889,4.71783,4.718,14000000.0
2008-07-22 23:57:00,4.71814,4.7198,4.71788,4.7189,16000000.0
2008-07-22 23:58:00,4.71905,4.71989,4.71834,4.71891,13000000.0
2008-07-22 23:59:00,4.71973,4.72091,4.71938,4.71972,14000000.0
2008-07-23 00:00:00,4.71965,4.72051,4.71889,4.71933,17000000.0
2008-07-23 00:01:00,4.71997,4.7203,4.71931,4.71981,12000000.0
2008-07-23 00:02:00,4.72018,4.72022,4.71915,4.72001,15000000.0
2008-07-23 00:03:00,4.71955,4.71968,4.71861,4.71873,14000000.0
2008-07-23 00:04:00,4.71791,4.7187,4.71737,4.71805,12000000.0
2008-07-23 00:05:00,4.71873,4.71874,4.71714,4.71757,12000000.0
2008-07-23 00:06:00,4.71838,4.71879,4.71732,4.7187,12000000.0
2008-07-23 00:07:00,4.71863,4.71897,4.71807,4.71878,11000000.0
2008-07-23 00:08:00,4.71869,4.7195,4.71778,4.71816,15000000.0
2008-07-23 00:09:00,4.71904,4.71946,4.71787,4.71857,12000000.0
2008-07-23 00:10:00,4.71909,4.71996,4.71813,4.71852,19000000.0
2008-07-23 00:11:00,4.71917,4.71937,4.71866,4.71875,8000000.0
2008-07-23 00:12:00,4.7195,4.71963,4.71871,4.7194,9000000.0
2008-07-23 00:13:00,4.71865,4.72038,4.71851,4.72034,13000000.0
2008-07-23 00:14:00,4.71975,4.72021,4.71903,4.71923,14000000.0
2008-07-23 00:15:00,4.71987,4.72026,4.71913,4.71973,12000000.0
2008-07-23 00:16:00,4.71993,4.72023,4.71858,4.72023,12000000.0
2008-07-23 00:17:00,4.71915,4.7198,4.71857,4.71857,10000000.0
2008-07-23 00:18:00,4.71885,4.7198,4.71871,4.71871,19000000.0
2008-07-23 00:19:00,4.72016,4.72016,4.71851,4.71875,12000000.0
2008-07-23 00:20:00,4.7189,4.71912,4.71842,4.71864,11000000.0
2008-07-23 00:21:00,4.7188,4.71902,4.71831,4.71831,14000000.0
2008-07-23 00:22:00,4.71885,4.71885,4.71865,4.71885,13000000.0
2008-07-23 00:23:00,4.71839,4.71884,4.71767,4.71806,13000000.0
2008-07-23 00:24:00,4.71858,4.71865,4.71845,4.71845,9000000.0
2008-07-23 00:25:00,4.71891,4.71922,4.7182,4.71861,13000000.0
2008-07-23 00:26:00,4.71849,4.71908,4.71788,4.71788,14000000.0
2008-07-23 00:27:00,4.71896,4.71926,4.71813,4.71841,15000000.0
2008-07-23 00:28:00,4.71851,4.7191,4.7184,4.71895,7000000.0
2008-07-23 00:29:00,4.71884,4.71915,4.718,4.718,17000000.0
2008-07-23 00:30:00,4.71865,4.71875,4.71777,4.71777,9000000.0
2008-07-23 00:31:00,4.71835,4.71851,4.71743,4.71805,13000000.0
2008-07-23 00:32:00,4.71885,4.71885,4.7179,4.7179,8000000.0
2008-07-23 00:33:00,4.71828,4.71835,4.71815,4.71828,19000000.0
2008-07-23 00:34:00,4.71815,4.71835,4.71815,4.71827,15000000.0
2008-07-23 00:35:00,4.71835,4.71835,4.71815,4.71835,12000000.0
2008-07-23 00:36:00,4.71745,4.71745,4.71725,4.71745,15000000.0
2008-07-23 00:37:00,4.7183,4.71875,4.71736,4.71836,15000000.0
2008-07-23 00:38:00,4.71897,4.7193,4.71838,4.71874,18000000.0
2008-07-23 00:39:00,4.71817,4.71921,4.71817,4.71847,20000000.0
2008-07-23 00:40:00,4.71891,4.71897,4.71758,4.71817,10000000.0
2008-07-23 00:41:00,4.71796,4.71847,4.71769,4.71804,9000000.0
2008-07-23 00:42:00,4.71796,4.7183,4.71756,4.71819,16000000.0
2008-07-23 00:43:00,4.71742,4.71895,4.71742,4.71763,16000000.0
2008-07-23 00:44:00,4.71828,4.71828,4.71753,4.71753,10000000.0
2008-07-23 00:45:00,4.71855,4.71855,4.71759,4.71759,16000000.0
2008-07-23 00:46:00,4.71837,4.71845,4.71825,4.71838,12000000.0
2008-07-23 00:47:00,4.71876,4.71899,4.71824,4.71852,8000000.0
2008-07-23 00:48:00,4.71938,4.71938,4.71824,4.7183,16000000.0
2008-07-23 00:49:00,4.7189,4.71963,4.71859,4.71956,11000000.0
2008-07-23 00:50:00,4.71901,4.71952,4.71869,4.719,9000000.0
2008-07-23 00:51:00,4.71879,4.71943,4.71879,4.71943,9000000.0
2008-07-23 00:52:00,4.71915,4.71974,4.71819,4.71947,18000000.0
2008-07-23 00:53:00,4.71911,4.71977,4.7185,4.71977,12000000.0
2008-07-23 00:54:00,4.71943,4.7195,4.71815,4.71901,12000000.0
2008-07-23 00:55:00,4.71891,4.71937,4.71852,4.71852,11000000.0
2008-07-23 00:56:00,4.71844,4.71911,4.71822,4.71911,14000000.0
2008-07-23 00:57:00,4.71804,4.71883,4.71794,4.71854,15000000.0
2008-07-23 00:58:00,4.7185,4.71927,4.7185,4.71893,9000000.0
2008-07-23 00:59:00,4.71915,4.71944,4.7181,4.7186,17000000.0
2008-07-23 01:00:00,4.71882,4.7196,4.71819,4.71819,12000000.0
2008-07-23 01:01:00,4.7183,4.71902,4.71788,4.71888,15000000.0
2008-07-23 01:02:00,4.71887,4.71924,4.71848,4.71853,10000000.0
2008-07-23 01:03:00,4.71952,4.71953,4.71832,4.71906,13000000.0
2008-07-23 01:04:00,4.71889,4.71977,4.7184,4.7184,13000000.0
2008-07-23 01:05:00,4.71984,4.72003,4.7188,4.71989,13000000.0
2008-07-23 01:06:00,4.71982,4.71998,4.7185,4.71887,12000000.0
2008-07-23 01:07:00,4.71967,4.72014,4.71901,4.71901,13000000.0
2008-07-23 01:08:00,4.71943,4.72006,4.71894,4.71951,15000000.0
2008-07-23 01:09:00,4.71902,4.7195,4.71898,4.71933,17000000.0
2008-07-23 01:10:00,4.71961,4.71978,4.71872,4.71872,10000000.0
2008-07-23 01:11:00,4.71855,4.71904,4.7184,4.71867,11000000.0
2008-07-23 01:12:00,4.71909,4.71927,4.71809,4.71875,10000000.0
2008-07-23 01:13:00,4.71847,4.71921,4.71841,4.71844,11000000.0
2008-07-23 01:14:00,4.71803,4.7191,4.71803,4.71903,13000000.0
2008-07-23 01:15:00,4.71935,4.72003,4.71935,4.7197,9000000.0
2008-07-23 01:16:00,4.71891,4.71959,4.71855,4.71889,12000000.0
2008-07-23 01:17:00,4.71992,4.72011,4.71847,4.71979,11000000.0
2008-07-23 01:18:00,4.71928,4.71948,4.71844,4.71871,12000000.0
2008-07-23 01:19:00,4.71928,4.71976,4.71819,4.71928,19000000.0
2008-07-23 01:20:00,4.71906,4.71963,4.71879,4.71963,11000000.0
2008-07-23 01:21:00,4.71819,4.71888,4.71819,4.71888,12000000.0
2008-07-23 01:22:00,4.71921,4.71928,4.71847,4.71847,9000000.0
2008-07-23 01:23:00,4.71928,4.71928,4.71813,4.71859,13000000.0
2008-07-23 01:24:00,4.71821,4.71934,4.71806,4.71832,14000000.0
2008-07-23 01:25:00,4.71869,4.71939,4.71844,4.71844,11000000.0
2008-07-23 01:26:00,4.71994,4.71994,4.71909,4.71909,10000000.0
2008-07-23 01:27:00,4.71973,4.72067,4.71913,4.72057,17000000.0
2008-07-23 01:28:00,4.72045,4.72111,4.72011,4.72082,13000000.0
2008-07-23 01:29:00,4.71954,4.72092,4.71954,4.72051,19000000.0
2008-07-23 01:30:00,4.7207,4.7211,4.71992,4.72061,15000000.0
2008-07-23 01:31:00,4.72036,4.72116,4.72008,4.72057,15000000.0
2008-07-23 01:32:00,4.72111,4.72111,4.71994,4.72088,12000000.0
2008-07-23 01:33:00,4.71952,4.72009,4.71898,4.71898,8000000.0
2008-07-23 01:34:00,4.71931,4.72038,4.71881,4.72038,18000000.0
2008-07-23 01:35:00,4.71981,4.71987,4.71893,4.71894,12000000.0
2008-07-23 01:36:00,4.71937,4.72052,4.71912,4.71967,16000000.0
2008-07-23 01:37:00,4.72054,4.72116,4.71938,4.72116,15000000.0
2008-07-23 01:38:00,4.72043,4.7209,4.71956,4.7209,18000000.0
2008-07-23 01:39:00,4.72045,4.72062,4.71949,4.71989,10000000.0
2008-07-23 01:40:00,4.72007,4.72066,4.7197,4.72,11000000.0
2008-07-23 01:41:00,4.72008,4.72015,4.71995,4.72015,16000000.0
2008-07-23 01:42:00,4.72005,4.72068,4.71928,4.7199,14000000.0
2008-07-23 01:43:00,4.7197,4.71997,4.71854,4.71975,16000000.0
2008-07-23 01:44:00,4.71942,4.71999,4.71891,4.71893,15000000.0
2008-07-23 01:45:00,4.71952,4.72034,4.71918,4.71986,16000000.0
2008-07-23 01:46:00,4.72029,4.72063,4.71984,4.71996,9000000.0
2008-07-23 01:47:00,4.71978,4.72055,4.719,4.72055,17000000.0
2008-07-23 01:48:00,4.72016,4.72035,4.71926,4.71966,16000000.0
2008-07-23 01:49:00,4.72073,4.72073,4.71952,4.7203,10000000.0
2008-07-23 01:50:00,4.71987,4.72097,4.71984,4.72003,11000000.0
2008-07-23 01:51:00,4.7218,4.7218,4.72045,4.72161,12000000.0
2008-07-23 01:52:00,4.72235,4.72311,4.72106,4.72184,12000000.0
2008-07-23 01:53:00,4.7223,4.72279,4.72177,4.72217,18000000.0
2008-07-23 01:54:00,4.72222,4.72222,4.72092,4.72136,14000000.0
2008-07-23 01:55:00,4.72138,4.7221,4.72097,4.72108,18000000.0
2008-07-23 01:56:00,4.72178,4.72223,4.72082,4.72082,8000000.0
2008-07-23 01:57:00,4.72122,4.72253,4.72073,4.72251,13000000.0
2008-07-23 01:58:00,4.72136,4.72244,4.72136,4.72164,11000000.0
2008-07-23 01:59:00,4.72131,4.72223,4.72131,4.7215,11000000.0
2008-07-23 02:00:00,4.72148,4.72267,4.72148,4.72195,16000000.0
2008-07-23 02:01:00,4.72238,4.72337,4.722,4.72314,21000000.0
2008-07-23 02:02:00,4.72345,4.72405,4.72293,4.72404,10000000.0
2008-07-23 02:03:00,4.72465,4.72465,4.72353,4.72439,8000000.0
2008-07-23 02:04:00,4.72302,4.72454,4.72302,4.72397,14000000.0
2008-07-23 02:05:00,4.72422,4.72447,4.72319,4.72333,14000000.0
2008-07-23 02:06:00,4.72395,4.72457,4.72365,4.72412,15000000.0
2008-07-23 02:07:00,4.72416,4.72468,4.72358,4.72377,10000000.0
2008-07-23 02:08:00,4.72438,4.72481,4.72381,4.72396,16000000.0
2008-07-23 02:09:00,4.72384,4.72546,4.72384,4.72478,18000000.0
2008-07-23 02:10:00,4.72499,4.72499,4.72325,4.72325,16000000.0
2008-07-23 02:11:00,4.72373,4.72401,4.7227,4.72385,14000000.0
2008-07-23 02:12:00,4.72339,4.72381,4.72297,4.72381,10000000.0
2008-07-23 02:13:00,4.72325,4.72428,4.72297,4.72356,15000000.0
2008-07-23 02:14:00,4.72457,4.72457,4.72312,4.72361,19000000.0
2008-07-23 02:15:00,4.72377,4.72398,4.72284,4.72382,12000000.0
2008-07-23 02:16:00,4.72277,4.72381,4.72244,4.72291,18000000.0
2008-07-23 02:17:00,4.72307,4.72355,4.72244,4.72302,14000000.0
2008-07-23 02:18:00,4.72277,4.72323,4.72202,4.72227,12000000.0
2008-07-23 02:19:00,4.72139,4.72312,4.72109,4.72174,14000000.0
2008-07-23 02:20:00,4.72142,4.72245,4.7208,4.72237,13000000.0
2008-07-23 02:21:00,4.72176,4.72226,4.72094,4.72112,15000000.0
2008-07-23 02:22:00,4.72234,4.72245,4.72132,4.72238,13000000.0
2008-07-23 02:23:00,4.72208,4.72334,4.72144,4.72239,16000000.0
2008-07-23 02:24:00,4.72339,4.72394,4.7223,4.72344,17000000.0
2008-07-23 02:25:00,4.723,4.72305,4.72078,4.72151,10000000.0
2008-07-23 02:26:00,4.72235,4.72257,4.72121,4.72204,13000000.0
2008-07-23 02:27:00,4.72291,4.72291,4.72098,4.72098,7000000.0
2008-07-23 02:28:00,4.72174,4.72186,4.72008,4.72037,9000000.0
2008-07-23 02:29:00,4.71994,4.72123,4.71994,4.72024,20000000.0
2008-07-23 02:30:00,4.72096,4.72127,4.72029,4.72065,11000000.0
2008-07-23 02:31:00,4.72122,4.72127,4.72041,4.72113,9000000.0
2008-07-23 02:32:00,4.72066,4.7212,4.71996,4.7212,13000000.0
2008-07-23 02:33:00,4.72067,4.72122,4.71936,4.7205,14000000.0
2008-07-23 02:34:00,4.72134,4.72134,4.72004,4.72026,17000000.0
2008-07-23 02:35:00,4.72001,4.72094,4.71959,4.72094,15000000.0
2008-07-23 02:36:00,4.72082,4.72111,4.71975,4.71975,14000000.0
2008-07-23 02:37:00,4.72051,4.72134,4.72026,4.72134,13000000.0
2008-07-23 02:38:00,4.72142,4.72142,4.72028,4.72081,14000000.0
2008-07-23 02:39:00,4.71973,4.72094,4.71964,4.71964,15000000.0
2008-07-23 02:40:00,4.72112,4.72148,4.71999,4.72106,12000000.0
2008-07-23 02:41:00,4.7217,4.72196,4.72062,4.72151,13000000.0
2008-07-23 02:42:00,4.72253,4.72253,4.72099,4.72169,16000000.0
2008-07-23 02:43:00,4.72198,4.72261,4.72107,4.72176,18000000.0
2008-07-23 02:44:00,4.72258,4.72258,4.72155,4.72258,10000000.0
2008-07-23 02:45:00,4.72268,4.72268,4.72159,4.72205,14000000.0
2008-07-23 02:46:00,4.72114,4.72251,4.72114,4.72243,18000000.0
2008-07-23 02:47:00,4.72173,4.72286,4.72122,4.722,17000000.0
2008-07-23 02:48:00,4.72183,4.72284,4.72183,4.72281,7000000.0
2008-07-23 02:49:00,4.72308,4.72308,4.72147,4.72195,13000000.0
2008-07-23 02:50:00,4.72226,4.72245,4.72132,4.72153,14000000.0
2008-07-23 02:51:00,4.72114,4.72184,4.72002,4.72043,15000000.0
2008-07-23 02:52:00,4.72106,4.72106,4.71976,4.71989,15000000.0
2008-07-23 02:53:00,4.72114,4.72114,4.72001,4.72001,9000000.0
2008-07-23 02:54:00,4.72106,4.72234,4.72034,4.72218,13000000.0
2008-07-23 02:55:00,4.72182,4.72234,4.72115,4.7216,11000000.0
2008-07-23 02:56:00,4.72136,4.72297,4.721,4.72172,18000000.0
2008-07-23 02:57:00,4.72291,4.72291,4.72145,4.72205,13000000.0
2008-07-23 02:58:00,4.72269,4.72269,4.72174,4.72239,9000000.0
2008-07-23 02:59:00,4.72214,4.72247,4.72143,4.72169,14000000.0
2008-07-23 03:00:00,4.72219,4.72234,4.72133,4.72218,11000000.0
2008-07-23 03:01:00,4.72206,4.72206,4.72089,4.72145,11000000.0
2008-07-23 03:02:00,4.72173,4.72186,4.72121,4.72146,11000000.0
2008-07-23 03:03:00,4.72088,4.72136,4.72051,4.72102,23000000.0
2008-07-23 03:04:00,4.71991,4.72095,4.71979,4.72067,11000000.0
2008-07-23 03:05:00,4.72091,4.72212,4.72049,4.7207,17000000.0
2008-07-23 03:06:00,4.72083,4.72182,4.72057,4.72152,9000000.0
2008-07-23 03:07:00,4.72164,4.72207,4.72061,4.72142,15000000.0
2008-07-23 03:08:00,4.72163,4.72173,4.72029,4.72039,12000000.0
2008-07-23 03:09:00,4.72151,4.72207,4.72089,4.72099,15000000.0
2008-07-23 03:10:00,4.72071,4.72151,4.72071,4.72121,19000000.0
2008-07-23 03:11:00,4.72037,4.721,4.72012,4.72012,15000000.0
2008-07-23 03:12:00,4.72132,4.72132,4.71979,4.71979,18000000.0
2008-07-23 03:13:00,4.72028,4.72162,4.72007,4.72082,18000000.0
2008-07-23 03:14:00,4.72039,4.72144,4.72039,4.7212,10000000.0
2008-07-23 03:15:00,4.72046,4.72181,4.72046,4.72155,7000000.0
2008-07-23 03:16:00,4.72183,4.72183,4.72081,4.72131,8000000.0
2008-07-23 03:17:00,4.72182,4.72234,4.72021,4.72021,10000000.0
2008-07-23 03:18:00,4.7208,4.72163,4.72053,4.72132,15000000.0
2008-07-23 03:19:00,4.7209,4.7213,4.72005,4.72009,10000000.0
2008-07-23 03:20:00,4.72088,4.72089,4.71971,4.71985,16000000.0
2008-07-23 03:21:00,4.71958,4.7209,4.71958,4.71978,11000000.0
2008-07-23 03:22:00,4.7196,4.72089,4.71917,4.71917,10000000.0
2008-07-23 03:23:00,4.72043,4.72086,4.71982,4.71995,12000000.0
2008-07-23 03:24:00,4.72042,4.72107,4.7197,4.72107,13000000.0
2008-07-23 03:25:00,4.72001,4.72023,4.71949,4.7199,11000000.0
2008-07-23 03:26:00,4.71919,4.72025,4.71875,4.71971,13000000.0
2008-07-23 03:27:00,4.71931,4.72044,4.7189,4.71955,14000000.0
2008-07-23 03:28:00,4.72061,4.72089,4.71945,4.72014,18000000.0
2008-07-23 03:29:00,4.71979,4.72011,4.71916,4.71967,15000000.0
2008-07-23 03:30:00,4.71941,4.71941,4.71796,4.71796,10000000.0
2008-07-23 03:31:00,4.71848,4.71968,4.71807,4.7183,13000000.0
2008-07-23 03:32:00,4.71877,4.71998,4.71842,4.71842,16000000.0
2008-07-23 03:33:00,4.71953,4.71953,4.71837,4.71852,13000000.0
2008-07-23 03:34:00,4.71905,4.71939,4.71766,4.71915,16000000.0
2008-07-23 03:35:00,4.71883,4.71923,4.71832,4.7187,10000000.0
2008-07-23 03:36:00,4.71823,4.71893,4.71789,4.71825,11000000.0
2008-07-23 03:37:00,4.71849,4.71931,4.71765,4.71923,13000000.0
2008-07-23 03:38:00,4.71856,4.71931,4.7181,4.71867,13000000.0
2008-07-23 03:39:00,4.71838,4.71896,4.71756,4.71756,13000000.0
2008-07-23 03:40:00,4.71875,4.71888,4.71729,4.7177,12000000.0
2008-07-23 03:41:00,4.71801,4.7192,4.71801,4.7192,16000000.0
2008-07-23 03:42:00,4.71826,4.71934,4.71754,4.71853,21000000.0
2008-07-23 03:43:00,4.71951,4.71951,4.71774,4.71836,18000000.0
2008-07-23 03:44:00,4.71933,4.72032,4.71768,4.71883,15000000.0
2008-07-23 03:45:00,4.71932,4.72138,4.71932,4.72138,9000000.0
2008-07-23 03:46:00,4.72106,4.72162,4.72058,4.72097,8000000.0
2008-07-23 03:47:00,4.72082,4.72217,4.72067,4.72217,11000000.0
2008-07-23 03:48:00,4.72098,4.72119,4.71978,4.7206,9000000.0
2008-07-23 03:49:00,4.72019,4.72044,4.71902,4.7196,16000000.0
2008-07-23 03:50:00,4.71884,4.72013,4.71884,4.7194,19000000.0
2008-07-23 03:51:00,4.71906,4.71952,4.71879,4.71933,9000000.0
2008-07-23 03:52:00,4.71937,4.72006,4.71878,4.71941,19000000.0
2008-07-23 03:53:00,4.71954,4.71973,4.71899,4.71938,10000000.0
2008-07-23 03:54:00,4.71994,4.72016,4.71895,4.71926,17000000.0
2008-07-23 03:55:00,4.71888,4.72043,4.71882,4.71975,16000000.0
2008-07-23 03:56:00,4.7186,4.72041,4.7186,4.7199,7000000.0
2008-07-23 03:57:00,4.72047,4.72072,4.71949,4.71972,11000000.0
2008-07-23 03:58:00,4.7194,4.72088,4.7194,4.71972,12000000.0
2008-07-23 03:59:00,4.71976,4.71976,4.71807,4.71826,17000000.0
2008-07-23 04:00:00,4.71958,4.71958,4.71784,4.71826,12000000.0
2008-07-23 04:01:00,4.71802,4.71919,4.71802,4.71891,16000000.0
2008-07-23 04:02:00,4.7182,4.71906,4.71772,4.71867,14000000.0
2008-07-23 04:03:00,4.71871,4.71894,4.71758,4.71852,12000000.0
2008-07-23 04:04:00,4.71717,4.71863,4.71657,4.71859,16000000.0
2008-07-23 04:05:00,4.71826,4.71881,4.71735,4.7179,13000000.0
2008-07-23 04:06:00,4.71829,4.71874,4.71695,4.71698,16000000.0
2008-07-23 04:07:00,4.71657,4.71843,4.71657,4.71809,13000000.0
2008-07-23 04:08:00,4.71873,4.72025,4.71768,4.72025,14000000.0
2008-07-23 04:09:00,4.71972,4.71972,4.71812,4.71871,10000000.0
2008-07-23 04:10:00,4.71824,4.7189,4.71696,4.7179,12000000.0
2008-07-23 04:11:00,4.71778,4.71872,4.71725,4.71872,14000000.0
2008-07-23 04:12:00,4.71866,4.71875,4.71769,4.71833,19000000.0
2008-07-23 04:13:00,4.71941,4.71949,4.71761,4.71815,20000000.0
2008-07-23 04:14:00,4.71803,4.71838,4.71802,4.71835,12000000.0
2008-07-23 04:15:00,4.71853,4.71902,4.71819,4.71855,8000000.0
2008-07-23 04:16:00,4.71838,4.71845,4.71825,4.71825,13000000.0
2008-07-23 04:17:00,4.71911,4.71973,4.71836,4.71861,15000000.0
2008-07-23 04:18:00,4.71911,4.71913,4.71838,4.71875,9000000.0
2008-07-23 04:19:00,4.71951,4.71972,4.71828,4.71828,12000000.0
2008-07-23 04:20:00,4.71901,4.72018,4.719,4.71986,9000000.0
2008-07-23 04:21:00,4.71866,4.72037,4.71866,4.71866,17000000.0
2008-07-23 04:22:00,4.72054,4.72055,4.71882,4.7189,14000000.0
2008-07-23 04:23:00,4.71956,4.72061,4.71947,4.71998,10000000.0
2008-07-23 04:24:00,4.71987,4.721,4.71968,4.72023,12000000.0
2008-07-23 04:25:00,4.72015,4.72109,4.71987,4.72109,10000000.0
2008-07-23 04:26:00,4.72138,4.72287,4.72088,4.72287,7000000.0
2008-07-23 04:27:00,4.72297,4.72297,4.72109,4.72111,15000000.0
2008-07-23 04:28:00,4.72166,4.72261,4.72138,4.72227,7000000.0
2008-07-23 04:29:00,4.72162,4.72296,4.72162,4.72233,14000000.0
2008-07-23 04:30:00,4.72147,4.72263,4.72147,4.72174,11000000.0
2008-07-23 04:31:00,4.7221,4.72223,4.72107,4.72156,15000000.0
2008-07-23 04:32:00,4.72124,4.72196,4.72083,4.72159,17000000.0
2008-07-23 04:33:00,4.72167,4.72209,4.72057,4.72129,14000000.0
2008-07-23 04:34:00,4.7209,4.7217,4.7209,4.7217,9000000.0
2008-07-23 04:35:00,4.72142,4.722,4.72048,4.72111,12000000.0
2008-07-23 04:36:00,4.72124,4.72155,4.72043,4.72078,12000000.0
2008-07-23 04:37:00,4.72115,4.72115,4.72095,4.72095,12000000.0
2008-07-23 04:38:00,4.71985,4.72128,4.71985,4.72062,11000000.0
2008-07-23 04:39:00,4.72153,4.72153,4.72039,4.72094,17000000.0
2008-07-23 04:40:00,4.72049,4.72086,4.71997,4.71997,9000000.0
2008-07-23 04:41:00,4.72013,4.7203,4.71985,4.71985,10000000.0
2008-07-23 04:42:00,4.72133,4.72135,4.72062,4.72062,8000000.0
2008-07-23 04:43:00,4.72002,4.72095,4.71955,4.72047,18000000.0
2008-07-23 04:44:00,4.72088,4.72088,4.7201,4.72065,9000000.0
2008-07-23 04:45:00,4.72019,4.72083,4.71985,4.72064,9000000.0
2008-07-23 04:46:00,4.7209,4.72158,4.72034,4.72111,16000000.0
2008-07-23 04:47:00,4.72182,4.72182,4.72024,4.72098,12000000.0
2008-07-23 04:48:00,4.72045,4.72045,4.72025,4.72025,10000000.0
2008-07-23 04:49:00,4.72075,4.72145,4.72001,4.7204,16000000.0
2008-07-23 04:50:00,4.72116,4.72116,4.72021,4.72021,16000000.0
2008-07-23 04:51:00,4.7201,4.72123,4.7201,4.72057,20000000.0
2008-07-23 04:52:00,4.72127,4.72143,4.72029,4.72047,13000000.0
2008-07-23 04:53:00,4.72183,4.72183,4.72002,4.72034,11000000.0
2008-07-23 04:54:00,4.72106,4.72153,4.72075,4.7208,11000000.0
2008-07-23 04:55:00,4.7212,4.72122,4.71984,4.72058,12000000.0
2008-07-23 04:56:00,4.7208,4.7214,4.72006,4.72125,16000000.0
2008-07-23 04:57:00,4.72024,4.72154,4.72024,4.72107,7000000.0
2008-07-23 04:58:00,4.72083,4.72171,4.72004,4.7208,13000000.0
2008-07-23 04:59:00,4.72064,4.72136,4.72006,4.72061,17000000.0
2008-07-23 05:00:00,4.72063,4.72104,4.72025,4.72053,10000000.0
2008-07-23 05:01:00,4.72069,4.72099,4.71928,4.71998,13000000.0
2008-07-23 05:02:00,4.72002,4.72007,4.71886,4.7196,18000000.0
2008-07-23 05:03:00,4.7194,4.72003,4.71894,4.7196,9000000.0
2008-07-23 05:04:00,4.72017,4.72017,4.71865,4.71865,12000000.0
2008-07-23 05:05:00,4.72001,4.72034,4.71942,4.71994,10000000.0
2008-07-23 05:06:00,4.71951,4.72067,4.7192,4.72067,20000000.0
2008-07-23 05:07:00,4.72063,4.72063,4.71867,4.71878,10000000.0
2008-07-23 05:08:00,4.71973,4.72026,4.71937,4.71937,17000000.0
2008-07-23 05:09:00,4.71962,4.7206,4.71899,4.7206,15000000.0
2008-07-23 05:10:00,4.72055,4.72061,4.71958,4.72052,10000000.0
2008-07-23 05:11:00,4.71984,4.72068,4.71949,4.72068,16000000.0
2008-07-23 05:12:00,4.72037,4.72037,4.71929,4.72021,7000000.0
2008-07-23 05:13:00,4.71984,4.7203,4.71877,4.71934,12000000.0
2008-07-23 05:14:00,4.71923,4.72014,4.71897,4.71993,14000000.0
2008-07-23 05:15:00,4.7195,4.72004,4.7192,4.71939,16000000.0
2008-07-23 05:16:00,4.71853,4.71986,4.71853,4.71931,15000000.0
2008-07-23 05:17:00,4.71941,4.72,4.71909,4.71958,10000000.0
2008-07-23 05:18:00,4.7192,4.72003,4.7186,4.71915,13000000.0
2008-07-23 05:19:00,4.71934,4.72053,4.71934,4.71985,13000000.0
2008-07-23 05:20:00,4.7198,4.71998,4.71854,4.71854,20000000.0
2008-07-23 05:21:00,4.72032,4.72032,4.71909,4.71909,9000000.0
2008-07-23 05:22:00,4.71882,4.71898,4.71874,4.71893,17000000.0
2008-07-23 05:23:00,4.71914,4.72057,4.71854,4.71952,14000000.0
2008-07-23 05:24:00,4.72001,4.72001,4.71838,4.71841,19000000.0
2008-07-23 05:25:00,4.71995,4.71995,4.71819,4.71831,13000000.0
2008-07-23 05:26:00,4.71857,4.71976,4.71823,4.71835,13000000.0
2008-07-23 05:27:00,4.71897,4.71934,4.71807,4.7186,13000000.0
2008-07-23 05:28:00,4.7181,4.71931,4.7181,4.71811,10000000.0
2008-07-23 05:29:00,4.71914,4.71986,4.71851,4.71961,17000000.0
2008-07-23 05:30:00,4.71977,4.72001,4.71846,4.71911,21000000.0
2008-07-23 05:31:00,4.71934,4.72003,4.7187,4.71929,13000000.0
2008-07-23 05:32:00,4.71964,4.72011,4.71879,4.71953,16000000.0
2008-07-23 05:33:00,4.71952,4.7201,4.71869,4.71913,13000000.0
2008-07-23 05:34:00,4.71918,4.7205,4.71879,4.7199,13000000.0
2008-07-23 05:35:00,4.71933,4.71973,4.71843,4.71895,14000000.0
2008-07-23 05:36:00,4.71848,4.71872,4.71772,4.71812,18000000.0
2008-07-23 05:37:00,4.71771,4.71822,4.71644,4.71718,12000000.0
2008-07-23 05:38:00,4.71717,4.7181,4.71662,4.71681,13000000.0
2008-07-23 05:39:00,4.71702,4.71808,4.71665,4.71699,21000000.0
2008-07-23 05:40:00,4.71757,4.71798,4.71682,4.71682,14000000.0
2008-07-23 05:41:00,4.71721,4.71791,4.71693,4.71718,13000000.0
2008-07-23 05:42:00,4.71714,4.7185,4.71714,4.71791,8000000.0
2008-07-23 05:43:00,4.71782,4.71892,4.71727,4.71767,13000000.0
2008-07-23 05:44:00,4.71784,4.71829,4.71743,4.71754,13000000.0
2008-07-23 05:45:00,4.71773,4.71888,4.71771,4.71874,24000000.0
2008-07-23 05:46:00,4.71784,4.71848,4.71748,4.71832,14000000.0
2008-07-23 05:47:00,4.71798,4.71828,4.71713,4.71713,11000000.0
2008-07-23 05:48:00,4.71838,4.71838,4.71674,4.71812,18000000.0
2008-07-23 05:49:00,4.71762,4.71815,4.71735,4.71735,10000000.0
2008-07-23 05:50:00,4.71804,4.71819,4.71703,4.71805,10000000.0
2008-07-23 05:51:00,4.71649,4.71789,4.71649,4.71701,11000000.0
2008-07-23 05:52:00,4.71782,4.71867,4.71723,4.71862,19000000.0
2008-07-23 05:53:00,4.71787,4.71801,4.71692,4.71756,15000000.0
2008-07-23 05:54:00,4.71776,4.71794,4.71672,4.71672,7000000.0
2008-07-23 05:55:00,4.71711,4.71855,4.71711,4.71734,12000000.0
2008-07-23 05:56:00,4.71748,4.7183,4.71704,4.71748,16000000.0
2008-07-23 05:57:00,4.71657,4.71806,4.71654,4.71747,11000000.0
2008-07-23 05:58:00,4.71723,4.71806,4.71654,4.7175,22000000.0
2008-07-23 05:59:00,4.71592,4.71737,4.71592,4.71614,9000000.0
2008-07-23 06:00:00,4.71665,4.7176,4.71631,4.71631,17000000.0
2008-07-23 06:01:00,4.71686,4.71765,4.71625,4.71719,18000000.0
2008-07-23 06:02:00,4.71715,4.71798,4.71685,4.71707,18000000.0
2008-07-23 06:03:00,4.71738,4.71814,4.71638,4.71763,16000000.0
2008-07-23 06:04:00,4.71782,4.71813,4.71726,4.71762,8000000.0
2008-07-23 06:05:00,4.71804,4.71844,4.71733,4.71822,10000000.0
2008-07-23 06:06:00,4.71781,4.71878,4.71738,4.71738,27000000.0
2008-07-23 06:07:00,4.71842,4.71868,4.71746,4.7178,17000000.0
2008-07-23 06:08:00,4.71889,4.71889,4.71755,4.71843,14000000.0
2008-07-23 06:09:00,4.71781,4.71883,4.71773,4.71781,13000000.0
2008-07-23 06:10:00,4.71774,4.71896,4.7177,4.71893,14000000.0
2008-07-23 06:11:00,4.71977,4.71984,4.7183,4.71866,16000000.0
2008-07-23 06:12:00,4.71977,4.71981,4.71811,4.71867,17000000.0
2008-07-23 06:13:00,4.71907,4.71949,4.718,4.71805,14000000.0
2008-07-23 06:14:00,4.71895,4.71942,4.71765,4.71765,12000000.0
2008-07-23 06:15:00,4.71835,4.71878,4.7173,4.71798,13000000.0
2008-07-23 06:16:00,4.71861,4.71877,4.71736,4.71736,14000000.0
2008-07-23 06:17:00,4.71809,4.71868,4.71729,4.71837,11000000.0
2008-07-23 06:18:00,4.71882,4.71939,4.7182,4.71858,12000000.0
2008-07-23 06:19:00,4.7187,4.72007,4.71817,4.71903,19000000.0
2008-07-23 06:20:00,4.71977,4.72072,4.7194,4.71967,11000000.0
2008-07-23 06:21:00,4.72041,4.72112,4.71949,4.71986,9000000.0
2008-07-23 06:22:00,4.71996,4.72138,4.71996,4.72103,22000000.0
2008-07-23 06:23:00,4.72071,4.72176,4.72022,4.7211,18000000.0
2008-07-23 06:24:00,4.72034,4.72084,4.7199,4.72044,8000000.0
2008-07-23 06:25:00,4.72123,4.7216,4.72013,4.72057,9000000.0
2008-07-23 06:26:00,4.72059,4.72083,4.7196,4.72003,13000000.0
2008-07-23 06:27:00,4.72035,4.72062,4.71886,4.71947,15000000.0
2008-07-23 06:28:00,4.71884,4.72035,4.71854,4.71854,18000000.0
2008-07-23 06:29:00,4.71971,4.71971,4.71837,4.71899,16000000.0
2008-07-23 06:30:00,4.71865,4.71971,4.71824,4.71824,10000000.0
2008-07-23 06:31:00,4.7185,4.71951,4.71827,4.71951,13000000.0
2008-07-23 06:32:00,4.71844,4.7193,4.7181,4.71905,10000000.0
2008-07-23 06:33:00,4.71849,4.71989,4.71821,4.71943,10000000.0
2008-07-23 06:34:00,4.71842,4.72037,4.71842,4.71924,15000000.0
2008-07-23 06:35:00,4.71958,4.72013,4.71845,4.71926,13000000.0
2008-07-23 06:36:00,4.71883,4.71938,4.71883,4.71915,23000000.0
2008-07-23 06:37:00,4.7196,4.72009,4.71822,4.71822,11000000.0
2008-07-23 06:38:00,4.71939,4.71984,4.71871,4.71889,17000000.0
2008-07-23 06:39:00,4.71933,4.71951,4.71861,4.71896,8000000.0
2008-07-23 06:40:00,4.71909,4.71948,4.71797,4.71852,15000000.0
2008-07-23 06:41:00,4.71937,4.71937,4.718,4.71872,15000000.0
2008-07-23 06:42:00,4.71767,4.71896,4.71746,4.7175,16000000.0
2008-07-23 06:43:00,4.7187,4.71924,4.71823,4.71825,12000000.0
2008-07-23 06:44:00,4.71782,4.71934,4.71782,4.71912,13000000.0
2008-07-23 06:45:00,4.71878,4.71878,4.71745,4.71828,14000000.0
2008-07-23 06:46:00,4.71806,4.71819,4.7166,4.71693,12000000.0
2008-07-23 06:47:00,4.71779,4.71854,4.71678,4.71854,11000000.0
2008-07-23 06:48:00,4.71789,4.71882,4.71702,4.71863,15000000.0
2008-07-23 06:49:00,4.71734,4.71925,4.71734,4.71925,17000000.0
2008-07-23 06:50:00,4.71806,4.71887,4.71761,4.71783,13000000.0
2008-07-23 06:51:00,4.71785,4.71843,4.7175,4.71769,8000000.0
2008-07-23 06:52:00,4.71803,4.71853,4.71722,4.71724,14000000.0
2008-07-23 06:53:00,4.71819,4.71915,4.7176,4.71851,13000000.0
2008-07-23 06:54:00,4.71914,4.71914,4.71702,4.71702,8000000.0
2008-07-23 06:55:00,4.71909,4.71909,4.71741,4.71818,10000000.0
2008-07-23 06:56:00,4.71766,4.71831,4.71706,4.71806,11000000.0
2008-07-23 06:57:00,4.71811,4.71907,4.71759,4.71782,17000000.0
2008-07-23 06:58:00,4.71862,4.71903,4.71779,4.71853,12000000.0
2008-07-23 06:59:00,4.71836,4.71939,4.71823,4.71892,14000000.0
2008-07-23 07:00:00,4.71916,4.72086,4.71846,4.71846,11000000.0
2008-07-23 07:01:00,4.71908,4.71948,4.71841,4.7193,10000000.0
2008-07-23 07:02:00,4.7194,4.72128,4.7194,4.72065,14000000.0
2008-07-23 07:03:00,4.71962,4.72099,4.71962,4.7204,7000000.0
2008-07-23 07:04:00,4.72145,4.72198,4.72046,4.721,16000000.0
2008-07-23 07:05:00,4.72146,4.72193,4.72046,4.72158,15000000.0
2008-07-23 07:06:00,4.72249,4.72265,4.72083,4.72111,16000000.0
2008-07-23 07:07:00,4.72102,4.72179,4.72007,4.72078,12000000.0
2008-07-23 07:08:00,4.71974,4.72099,4.71819,4.71819,8000000.0
2008-07-23 07:09:00,4.7187,4.71895,4.71751,4.71836,8000000.0
2008-07-23 07:10:00,4.71824,4.71844,4.71757,4.71823,16000000.0
2008-07-23 07:11:00,4.71766,4.71885,4.71766,4.71788,17000000.0
2008-07-23 07:12:00,4.71829,4.7193,4.71737,4.71879,20000000.0
2008-07-23 07:13:00,4.71798,4.71886,4.71762,4.71845,18000000.0
2008-07-23 07:14:00,4.71792,4.71891,4.71765,4.71828,11000000.0
2008-07-23 07:15:00,4.71824,4.7193,4.71781,4.71846,18000000.0
2008-07-23 07:16:00,4.71787,4.71921,4.71747,4.71903,18000000.0
2008-07-23 07:17:00,4.71884,4.71892,4.71711,4.71833,12000000.0
2008-07-23 07:18:00,4.71845,4.71845,4.71825,4.71825,18000000.0
2008-07-23 07:19:00,4.71764,4.71828,4.71744,4.7182,14000000.0
2008-07-23 07:20:00,4.71852,4.71901,4.71744,4.7188,18000000.0
2008-07-23 07:21:00,4.71858,4.71912,4.71758,4.7178,13000000.0
2008-07-23 07:22:00,4.71805,4.7186,4.71797,4.71852,14000000.0
2008-07-23 07:23:00,4.71862,4.71902,4.71792,4.71889,15000000.0
2008-07-23 07:24:00,4.71806,4.71985,4.71756,4.71901,16000000.0
2008-07-23 07:25:00,4.71944,4.72039,4.71922,4.72006,15000000.0
2008-07-23 07:26:00,4.72019,4.72035,4.71862,4.71982,13000000.0
2008-07-23 07:27:00,4.71931,4.71991,4.71911,4.71935,12000000.0
2008-07-23 07:28:00,4.71939,4.72061,4.71857,4.71979,22000000.0
2008-07-23 07:29:00,4.72043,4.7205,4.72024,4.72048,16000000.0
2008-07-23 07:30:00,4.71932,4.72038,4.7192,4.72027,14000000.0
2008-07-23 07:31:00,4.72012,4.72084,4.72012,4.72072,13000000.0
2008-07-23 07:32:00,4.72003,4.72037,4.71944,4.72037,9000000.0
2008-07-23 07:33:00,4.72057,4.72086,4.71877,4.71877,7000000.0
2008-07-23 07:34:00,4.719,4.72069,4.719,4.7196,18000000.0
2008-07-23 07:35:00,4.72062,4.72064,4.71963,4.72064,9000000.0
2008-07-23 07:36:00,4.71973,4.72071,4.71889,4.72071,13000000.0
2008-07-23 07:37:00,4.71874,4.72006,4.71874,4.71941,11000000.0
2008-07-23 07:38:00,4.71878,4.72013,4.71878,4.7196,11000000.0
2008-07-23 07:39:00,4.71968,4.72049,4.7189,4.7201,19000000.0
2008-07-23 07:40:00,4.72009,4.72045,4.71924,4.71924,11000000.0
2008-07-23 07:41:00,4.72007,4.72024,4.71946,4.7198,7000000.0
2008-07-23 07:42:00,4.72072,4.72081,4.71916,4.71968,13000000.0
2008-07-23 07:43:00,4.71978,4.7208,4.71914,4.71984,14000000.0
2008-07-23 07:44:00,4.7203,4.72038,4.71912,4.71977,10000000.0
2008-07-23 07:45:00,4.71966,4.72031,4.71917,4.71982,8000000.0
2008-07-23 07:46:00,4.72096,4.72096,4.71903,4.71986,13000000.0
2008-07-23 07:47:00,4.71856,4.72,4.71793,4.71954,15000000.0
2008-07-23 07:48:00,4.71858,4.71951,4.71811,4.71855,13000000.0
2008-07-23 07:49:00,4.71864,4.71886,4.71735,4.71782,10000000.0
2008-07-23 07:50:00,4.71872,4.71902,4.71739,4.71802,17000000.0
2008-07-23 07:51:00,4.71781,4.71844,4.71716,4.7181,16000000.0
2008-07-23 07:52:00,4.71928,4.71928,4.71768,4.71908,13000000.0
2008-07-23 07:53:00,4.71837,4.71951,4.71802,4.71951,10000000.0
2008-07-23 07:54:00,4.71925,4.71925,4.71778,4.71914,11000000.0
2008-07-23 07:55:00,4.71797,4.71893,4.7172,4.71893,12000000.0
2008-07-23 07:56:00,4.71799,4.71881,4.71714,4.71819,13000000.0
2008-07-23 07:57:00,4.71855,4.71874,4.71807,4.71817,8000000.0
2008-07-23 07:58:00,4.71864,4.72014,4.71811,4.71865,14000000.0
2008-07-23 07:59:00,4.71973,4.72004,4.71922,4.71949,15000000.0
2008-07-23 08:00:00,4.71882,4.71992,4.71813,4.71992,10000000.0
2008-07-23 08:01:00,4.71953,4.71991,4.71807,4.71991,13000000.0
2008-07-23 08:02:00,4.71967,4.7208,4.71841,4.7208,14000000.0
2008-07-23 08:03:00,4.71935,4.72186,4.71911,4.72174,12000000.0
2008-07-23 08:04:00,4.72067,4.72082,4.71862,4.71862,16000000.0
2008-07-23 08:05:00,4.7197,4.72023,4.71931,4.71939,14000000.0
2008-07-23 08:06:00,4.72,4.72019,4.71918,4.7197,19000000.0
2008-07-23 08:07:00,4.72019,4.72077,4.71911,4.72018,19000000.0
2008-07-23 08:08:00,4.72147,4.72184,4.72032,4.72116,11000000.0
2008-07-23 08:09:00,4.72113,4.72164,4.71996,4.71996,10000000.0
2008-07-23 08:10:00,4.72032,4.72083,4.71988,4.72043,16000000.0
2008-07-23 08:11:00,4.72123,4.72266,4.72084,4.72266,9000000.0
2008-07-23 08:12:00,4.72142,4.72211,4.72094,4.72149,10000000.0
2008-07-23 08:13:00,4.72262,4.72298,4.72145,4.72177,11000000.0
2008-07-23 08:14:00,4.7237,4.72371,4.72245,4.72371,12000000.0
2008-07-23 08:15:00,4.72235,4.72357,4.72205,4.72337,15000000.0
2008-07-23 08:16:00,4.72349,4.72349,4.72226,4.72293,14000000.0
2008-07-23 08:17:00,4.72303,4.72325,4.72216,4.72287,10000000.0
2008-07-23 08:18:00,4.72313,4.72353,4.72189,4.72307,9000000.0
2008-07-23 08:19:00,4.72171,4.72285,4.72154,4.72202,11000000.0
2008-07-23 08:20:00,4.72317,4.72317,4.72157,4.72159,11000000.0
2008-07-23 08:21:00,4.72364,4.72388,4.72233,4.72388,20000000.0
2008-07-23 08:22:00,4.72331,4.72561,4.72331,4.72534,8000000.0
2008-07-23 08:23:00,4.72568,4.72568,4.72361,4.72457,12000000.0
2008-07-23 08:24:00,4.72405,4.72472,4.72235,4.7243,13000000.0
2008-07-23 08:25:00,4.72507,4.72659,4.72393,4.72582,12000000.0
2008-07-23 08:26:00,4.72629,4.72722,4.72573,4.72574,13000000.0
2008-07-23 08:27:00,4.72692,4.72797,4.72598,4.72703,11000000.0
2008-07-23 08:28:00,4.72599,4.72625,4.72471,4.7252,8000000.0
2008-07-23 08:29:00,4.72465,4.72636,4.72432,4.72628,12000000.0
2008-07-23 08:30:00,4.72534,4.7274,4.72534,4.72677,11000000.0
2008-07-23 08:31:00,4.72589,4.72599,4.72471,4.72493,10000000.0
2008-07-23 08:32:00,4.72484,4.72484,4.72343,4.72422,13000000.0
2008-07-23 08:33:00,4.72419,4.72452,4.72279,4.72452,11000000.0
2008-07-23 08:34:00,4.72431,4.72437,4.72286,4.72294,17000000.0
2008-07-23 08:35:00,4.72334,4.72357,4.72242,4.72313,11000000.0
2008-07-23 08:36:00,4.72312,4.72377,4.72228,4.72366,10000000.0
2008-07-23 08:37:00,4.72466,4.726,4.72428,4.726,9000000.0
2008-07-23 08:38:00,4.72681,4.7274,4.72473,4.72473,18000000.0
2008-07-23 08:39:00,4.72521,4.72582,4.72459,4.72467,8000000.0
2008-07-23 08:40:00,4.72542,4.72552,4.72363,4.72475,7000000.0
2008-07-23 08:41:00,4.72455,4.72571,4.72429,4.72455,16000000.0
2008-07-23 08:42:00,4.72531,4.72564,4.72395,4.72535,14000000.0
2008-07-23 08:43:00,4.72516,4.72549,4.72248,4.72248,12000000.0
2008-07-23 08:44:00,4.72376,4.72395,4.72269,4.72269,9000000.0
2008-07-23 08:45:00,4.72363,4.7243,4.72285,4.72367,18000000.0
2008-07-23 08:46:00,4.72377,4.72498,4.72293,4.72378,14000000.0
2008-07-23 08:47:00,4.72429,4.72488,4.72302,4.72355,18000000.0
2008-07-23 08:48:00,4.7238,4.72459,4.72296,4.72348,12000000.0
2008-07-23 08:49:00,4.72458,4.72458,4.72335,4.72436,14000000.0
2008-07-23 08:50:00,4.72358,4.72521,4.72311,4.72448,16000000.0
2008-07-23 08:51:00,4.72501,4.72676,4.72436,4.72553,21000000.0
2008-07-23 08:52:00,4.72678,4.72741,4.7255,4.72741,20000000.0
2008-07-23 08:53:00,4.72449,4.72729,4.72424,4.72729,7000000.0
2008-07-23 08:54:00,4.72542,4.72669,4.72408,4.7256,17000000.0
2008-07-23 08:55:00,4.72559,4.72653,4.72493,4.72548,12000000.0
2008-07-23 08:56:00,4.72563,4.72902,4.72487,4.72902,17000000.0
2008-07-23 08:57:00,4.72968,4.72979,4.72801,4.72897,16000000.0
2008-07-23 08:58:00,4.7288,4.7288,4.72721,4.72754,12000000.0
2008-07-23 08:59:00,4.72833,4.7297,4.72714,4.72966,13000000.0
2008-07-23 09:00:00,4.7287,4.72901,4.72689,4.72897,17000000.0
2008-07-23 09:01:00,4.72933,4.73235,4.72828,4.73235,13000000.0
2008-07-23 09:02:00,4.73283,4.73283,4.73106,4.73106,8000000.0
2008-07-23 09:03:00,4.73106,4.73182,4.7293,4.7318,16000000.0
2008-07-23 09:04:00,4.73088,4.73159,4.73039,4.73049,8000000.0
2008-07-23 09:05:00,4.73174,4.73207,4.73003,4.73187,11000000.0
2008-07-23 09:06:00,4.7315,4.73175,4.73015,4.731,10000000.0
2008-07-23 09:07:00,4.73015,4.73104,4.72993,4.73039,10000000.0
2008-07-23 09:08:00,4.73083,4.73121,4.72936,4.72936,19000000.0
2008-07-23 09:09:00,4.72932,4.73036,4.72853,4.7296,16000000.0
2008-07-23 09:10:00,4.72936,4.73028,4.72873,4.73028,8000000.0
2008-07-23 09:11:00,4.73057,4.7315,4.7299,4.73053,11000000.0
2008-07-23 09:12:00,4.73209,4.73262,4.73038,4.73093,16000000.0
2008-07-23 09:13:00,4.73091,4.73272,4.73091,4.73117,15000000.0
2008-07-23 09:14:00,4.73148,4.73193,4.72985,4.73041,17000000.0
2008-07-23 09:15:00,4.73138,4.7319,4.73024,4.73041,12000000.0
2008-07-23 09:16:00,4.73133,4.73133,4.72996,4.73007,14000000.0
2008-07-23 09:17:00,4.73101,4.73109,4.72963,4.72967,14000000.0
2008-07-23 09:18:00,4.73006,4.73058,4.72873,4.72989,18000000.0
2008-07-23 09:19:00,4.72963,4.73033,4.72895,4.72955,14000000.0
2008-07-23 09:20:00,4.73026,4.73033,4.72867,4.72873,18000000.0
2008-07-23 09:21:00,4.72954,4.73046,4.72821,4.72961,17000000.0
2008-07-23 09:22:00,4.72819,4.72956,4.72784,4.72784,13000000.0
2008-07-23 09:23:00,4.72863,4.72913,4.72736,4.7275,12000000.0
2008-07-23 09:24:00,4.72894,4.73019,4.72813,4.72813,14000000.0
2008-07-23 09:25:00,4.72783,4.72923,4.72758,4.72871,9000000.0
2008-07-23 09:26:00,4.72844,4.72906,4.72762,4.72906,13000000.0
2008-07-23 09:27:00,4.72828,4.72836,4.72704,4.72748,13000000.0
2008-07-23 09:28:00,4.72734,4.72833,4.72647,4.72707,19000000.0
2008-07-23 09:29:00,4.72764,4.72802,4.72647,4.72684,14000000.0
2008-07-23 09:30:00,4.72756,4.72796,4.72654,4.72782,15000000.0
2008-07-23 09:31:00,4.72806,4.72845,4.72679,4.7272,11000000.0
2008-07-23 09:32:00,4.72702,4.72704,4.72504,4.72597,16000000.0
2008-07-23 09:33:00,4.72799,4.72807,4.7265,4.7265,9000000.0
2008-07-23 09:34:00,4.72751,4.72751,4.72529,4.72721,18000000.0
2008-07-23 09:35:00,4.72667,4.72718,4.72551,4.72626,14000000.0
2008-07-23 09:36:00,4.72715,4.72715,4.72464,4.72602,16000000.0
2008-07-23 09:37:00,4.72599,4.72636,4.72457,4.72457,20000000.0
2008-07-23 09:38:00,4.72468,4.72636,4.72468,4.72635,19000000.0
2008-07-23 09:39:00,4.7263,4.7274,4.72547,4.72686,16000000.0
2008-07-23 09:40:00,4.72699,4.72699,4.72411,4.72489,12000000.0
2008-07-23 09:41:00,4.72436,4.72585,4.72221,4.72416,18000000.0
2008-07-23 09:42:00,4.72491,4.72575,4.72407,4.72575,16000000.0
2008-07-23 09:43:00,4.72427,4.72615,4.72427,4.7245,15000000.0
2008-07-23 09:44:00,4.72458,4.72561,4.72405,4.72502,13000000.0
2008-07-23 09:45:00,4.72512,4.72557,4.72363,4.72363,13000000.0
2008-07-23 09:46:00,4.72519,4.72592,4.7237,4.72378,17000000.0
2008-07-23 09:47:00,4.72411,4.72586,4.72411,4.72441,13000000.0
2008-07-23 09:48:00,4.72614,4.72622,4.72449,4.72449,16000000.0
2008-07-23 09:49:00,4.72348,4.72503,4.72311,4.72397,17000000.0
2008-07-23 09:50:00,4.72428,4.72568,4.72369,4.72568,12000000.0
2008-07-23 09:51:00,4.72518,4.72518,4.72367,4.72462,16000000.0
2008-07-23 09:52:00,4.72492,4.72606,4.72378,4.72466,16000000.0
2008-07-23 09:53:00,4.7244,4.72502,4.72237,4.72237,15000000.0
2008-07-23 09:54:00,4.72342,4.7249,4.72251,4.72455,15000000.0
2008-07-23 09:55:00,4.72449,4.72562,4.72406,4.72445,15000000.0
2008-07-23 09:56:00,4.72556,4.72556,4.72388,4.7252,17000000.0
2008-07-23 09:57:00,4.72563,4.72581,4.72343,4.72419,12000000.0
2008-07-23 09:58:00,4.72572,4.72572,4.72372,4.72494,14000000.0
2008-07-23 09:59:00,4.72594,4.72651,4.72469,4.72611,10000000.0
2008-07-23 10:00:00,4.72687,4.7269,4.72465,4.7259,11000000.0
2008-07-23 10:01:00,4.72591,4.72708,4.72562,4.72708,24000000.0
2008-07-23 10:02:00,4.72651,4.72775,4.72602,4.7268,14000000.0
2008-07-23 10:03:00,4.7273,4.72849,4.72685,4.72814,16000000.0
2008-07-23 10:04:00,4.72754,4.72797,4.72627,4.72627,10000000.0
2008-07-23 10:05:00,4.72818,4.72828,4.72727,4.72795,10000000.0
2008-07-23 10:06:00,4.72809,4.72848,4.7274,4.72848,9000000.0
2008-07-23 10:07:00,4.72723,4.72835,4.72715,4.72835,11000000.0
2008-07-23 10:08:00,4.72649,4.72818,4.7264,4.7277,9000000.0
2008-07-23 10:09:00,4.72793,4.72819,4.72669,4.72711,11000000.0
2008-07-23 10:10:00,4.72691,4.7287,4.72691,4.7276,15000000.0
2008-07-23 10:11:00,4.72867,4.72867,4.72702,4.72787,16000000.0
2008-07-23 10:12:00,4.72812,4.72839,4.72674,4.72742,19000000.0
2008-07-23 10:13:00,4.72868,4.72868,4.7275,4.72804,9000000.0
2008-07-23 10:14:00,4.72788,4.72853,4.72673,4.72748,11000000.0
2008-07-23 10:15:00,4.72779,4.72869,4.72716,4.72869,8000000.0
2008-07-23 10:16:00,4.72847,4.72903,4.72717,4.72765,17000000.0
2008-07-23 10:17:00,4.72914,4.72935,4.72762,4.72807,16000000.0
2008-07-23 10:18:00,4.72829,4.72943,4.72752,4.72876,16000000.0
2008-07-23 10:19:00,4.72841,4.72909,4.72767,4.72804,17000000.0
2008-07-23 10:20:00,4.72879,4.72882,4.72756,4.72828,16000000.0
2008-07-23 10:21:00,4.72915,4.72917,4.72739,4.72823,7000000.0
2008-07-23 10:22:00,4.72894,4.72909,4.72793,4.72862,10000000.0
2008-07-23 10:23:00,4.72961,4.73029,4.72886,4.72901,14000000.0
2008-07-23 10:24:00,4.72973,4.73016,4.7287,4.72908,13000000.0
2008-07-23 10:25:00,4.72967,4.73038,4.72847,4.72936,12000000.0
2008-07-23 10:26:00,4.72936,4.72936,4.7284,4.72907,11000000.0
2008-07-23 10:27:00,4.72892,4.72942,4.7277,4.72898,13000000.0
2008-07-23 10:28:00,4.72901,4.72945,4.72776,4.72863,13000000.0
2008-07-23 10:29:00,4.72966,4.72966,4.72778,4.72843,11000000.0
2008-07-23 10:30:00,4.72748,4.72864,4.72729,4.72735,9000000.0
2008-07-23 10:31:00,4.72892,4.72982,4.72808,4.72966,16000000.0
2008-07-23 10:32:00,4.72912,4.72977,4.72904,4.72948,9000000.0
2008-07-23 10:33:00,4.73051,4.73054,4.72845,4.72937,12000000.0
2008-07-23 10:34:00,4.72803,4.7292,4.72789,4.72913,11000000.0
2008-07-23 10:35:00,4.72966,4.72969,4.72745,4.72822,17000000.0
2008-07-23 10:36:00,4.72931,4.72995,4.72838,4.72995,10000000.0
2008-07-23 10:37:00,4.7293,4.73137,4.72882,4.73061,15000000.0
2008-07-23 10:38:00,4.73142,4.73248,4.73004,4.73235,17000000.0
2008-07-23 10:39:00,4.73201,4.73318,4.73094,4.73094,13000000.0
2008-07-23 10:40:00,4.73251,4.73384,4.7321,4.73324,10000000.0
2008-07-23 10:41:00,4.73452,4.73796,4.73452,4.73729,15000000.0
2008-07-23 10:42:00,4.7364,4.73681,4.73544,4.73607,12000000.0
2008-07-23 10:43:00,4.73503,4.73678,4.73503,4.73667,13000000.0
2008-07-23 10:44:00,4.73755,4.73848,4.73633,4.73817,12000000.0
2008-07-23 10:45:00,4.73643,4.73819,4.73546,4.73742,13000000.0
2008-07-23 10:46:00,4.73664,4.73686,4.73468,4.73468,13000000.0
2008-07-23 10:47:00,4.73594,4.7364,4.73507,4.7364,7000000.0
2008-07-23 10:48:00,4.73596,4.73678,4.73523,4.73523,12000000.0
2008-07-23 10:49:00,4.7357,4.73663,4.7351,4.73595,10000000.0
2008-07-23 10:50:00,4.73686,4.73765,4.73543,4.73765,14000000.0
2008-07-23 10:51:00,4.7369,4.73763,4.73627,4.73651,11000000.0
2008-07-23 10:52:00,4.73827,4.73827,4.73531,4.73719,20000000.0
2008-07-23 10:53:00,4.73738,4.73738,4.73578,4.73578,9000000.0
2008-07-23 10:54:00,4.73607,4.73686,4.73552,4.73649,18000000.0
2008-07-23 10:55:00,4.73705,4.73722,4.73485,4.73485,10000000.0
2008-07-23 10:56:00,4.73486,4.73618,4.73443,4.73496,11000000.0
2008-07-23 10:57:00,4.73667,4.7372,4.73574,4.73644,8000000.0
2008-07-23 10:58:00,4.73694,4.73736,4.73622,4.73704,10000000.0
2008-07-23 10:59:00,4.73828,4.73867,4.73698,4.73782,10000000.0
2008-07-23 11:00:00,4.73933,4.74041,4.73797,4.73999,15000000.0
2008-07-23 11:01:00,4.74001,4.74069,4.73869,4.73869,12000000.0
2008-07-23 11:02:00,4.73966,4.74032,4.73833,4.73833,8000000.0
2008-07-23 11:03:00,4.74019,4.74019,4.738,4.73917,11000000.0
2008-07-23 11:04:00,4.73888,4.73889,4.73729,4.73789,15000000.0
2008-07-23 11:05:00,4.73695,4.73846,4.7366,4.7375,17000000.0
2008-07-23 11:06:00,4.73843,4.73843,4.73552,4.73751,12000000.0
2008-07-23 11:07:00,4.73638,4.73669,4.73566,4.73587,11000000.0
2008-07-23 11:08:00,4.73578,4.73657,4.73414,4.73558,22000000.0
2008-07-23 11:09:00,4.73614,4.73643,4.73569,4.736,9000000.0
2008-07-23 11:10:00,4.736,4.73661,4.73463,4.73463,16000000.0
2008-07-23 11:11:00,4.73544,4.73574,4.73425,4.73441,7000000.0
2008-07-23 11:12:00,4.73549,4.73549,4.73331,4.7342,15000000.0
2008-07-23 11:13:00,4.73464,4.7352,4.73399,4.73447,11000000.0
2008-07-23 11:14:00,4.73485,4.73563,4.73375,4.73455,18000000.0
2008-07-23 11:15:00,4.73542,4.73624,4.73442,4.73548,11000000.0
2008-07-23 11:16:00,4.73537,4.73567,4.73336,4.73358,13000000.0
2008-07-23 11:17:00,4.73439,4.73439,4.73232,4.73309,13000000.0
2008-07-23 11:18:00,4.73466,4.73482,4.73354,4.73415,9000000.0
2008-07-23 11:19:00,4.73472,4.73472,4.73318,4.73468,17000000.0
2008-07-23 11:20:00,4.73399,4.73452,4.73334,4.73364,14000000.0
2008-07-23 11:21:00,4.73314,4.73429,4.73275,4.73385,14000000.0
2008-07-23 11:22:00,4.73344,4.73432,4.73267,4.73267,22000000.0
2008-07-23 11:23:00,4.73314,4.7338,4.73286,4.73294,8000000.0
2008-07-23 11:24:00,4.73359,4.73379,4.73181,4.73298,18000000.0
2008-07-23 11:25:00,4.73183,4.73281,4.73136,4.73281,9000000.0
2008-07-23 11:26:00,4.73388,4.73388,4.73192,4.73357,15000000.0
2008-07-23 11:27:00,4.73283,4.73365,4.7325,4.73284,10000000.0
2008-07-23 11:28:00,4.73345,4.73549,4.73345,4.73461,13000000.0
2008-07-23 11:29:00,4.73439,4.73587,4.73428,4.73438,17000000.0
2008-07-23 11:30:00,4.73552,4.73589,4.73418,4.73461,13000000.0
2008-07-23 11:31:00,4.73561,4.73634,4.73451,4.73578,12000000.0
2008-07-23 11:32:00,4.73567,4.73725,4.73517,4.73564,20000000.0
2008-07-23 11:33:00,4.73571,4.73768,4.73571,4.73647,16000000.0
2008-07-23 11:34:00,4.73466,4.73609,4.7346,4.73609,13000000.0
2008-07-23 11:35:00,4.73602,4.73687,4.73561,4.73595,14000000.0
2008-07-23 11:36:00,4.73642,4.73657,4.73486,4.73533,11000000.0
2008-07-23 11:37:00,4.73485,4.73545,4.73405,4.73432,16000000.0
2008-07-23 11:38:00,4.73526,4.73533,4.73391,4.73428,8000000.0
2008-07-23 11:39:00,4.73413,4.73545,4.73373,4.73431,11000000.0
2008-07-23 11:40:00,4.73513,4.73513,4.73353,4.73452,12000000.0
2008-07-23 11:41:00,4.73469,4.73471,4.73292,4.73328,10000000.0
2008-07-23 11:42:00,4.73451,4.73461,4.73334,4.73448,10000000.0
2008-07-23 11:43:00,4.73375,4.7353,4.733,4.7353,17000000.0
2008-07-23 11:44:00,4.73408,4.73503,4.73381,4.73499,15000000.0
2008-07-23 11:45:00,4.73504,4.73524,4.73399,4.73408,16000000.0
2008-07-23 11:46:00,4.73415,4.73574,4.73397,4.7357,7000000.0
2008-07-23 11:47:00,4.73603,4.73603,4.73414,4.73504,16000000.0
2008-07-23 11:48:00,4.73513,4.73556,4.73374,4.73508,13000000.0
2008-07-23 11:49:00,4.73688,4.73688,4.73523,4.73633,10000000.0
2008-07-23 11:50:00,4.73551,4.73679,4.73538,4.73568,12000000.0
2008-07-23 11:51:00,4.73594,4.73729,4.73574,4.73619,14000000.0
2008-07-23 11:52:00,4.73706,4.73731,4.73586,4.73675,18000000.0
2008-07-23 11:53:00,4.7372,4.7372,4.73542,4.73542,16000000.0
2008-07-23 11:54:00,4.7362,4.73848,4.73586,4.73848,8000000.0
2008-07-23 11:55:00,4.73937,4.73961,4.73751,4.73868,8000000.0
2008-07-23 11:56:00,4.7371,4.73871,4.73704,4.73731,8000000.0
2008-07-23 11:57:00,4.73792,4.73914,4.7376,4.73914,11000000.0
2008-07-23 11:58:00,4.73917,4.74017,4.73717,4.74017,14000000.0
2008-07-23 11:59:00,4.74,4.74089,4.73922,4.74025,11000000.0
2008-07-23 12:00:00,4.74024,4.74024,4.73768,4.73919,15000000.0
2008-07-23 12:01:00,4.73813,4.73855,4.73496,4.73658,13000000.0
2008-07-23 12:02:00,4.73703,4.73703,4.73526,4.73526,15000000.0
2008-07-23 12:03:00,4.73641,4.73697,4.73561,4.73697,11000000.0
2008-07-23 12:04:00,4.73567,4.73699,4.73557,4.73612,9000000.0
2008-07-23 12:05:00,4.73687,4.73694,4.73567,4.73567,9000000.0
2008-07-23 12:06:00,4.73747,4.73747,4.7356,4.73689,15000000.0
2008-07-23 12:07:00,4.73692,4.73693,4.73561,4.7364,11000000.0
2008-07-23 12:08:00,4.7347,4.73604,4.73407,4.73501,8000000.0
2008-07-23 12:09:00,4.7363,4.73689,4.7348,4.7348,18000000.0
2008-07-23 12:10:00,4.73434,4.7354,4.73365,4.73384,14000000.0
2008-07-23 12:11:00,4.73382,4.7353,4.73382,4.73473,9000000.0
2008-07-23 12:12:00,4.73483,4.73483,4.73329,4.73402,18000000.0
2008-07-23 12:13:00,4.73372,4.73432,4.73297,4.73432,12000000.0
2008-07-23 12:14:00,4.73428,4.73432,4.73281,4.73282,10000000.0
2008-07-23 12:15:00,4.73279,4.73331,4.73217,4.73272,8000000.0
2008-07-23 12:16:00,4.7324,4.73426,4.7324,4.73426,14000000.0
2008-07-23 12:17:00,4.73472,4.73472,4.73318,4.73374,13000000.0
2008-07-23 12:18:00,4.73357,4.7342,4.733,4.73342,10000000.0
2008-07-23 12:19:00,4.73308,4.73413,4.73286,4.7335,11000000.0
2008-07-23 12:20:00,4.73371,4.73425,4.73314,4.73353,8000000.0
2008-07-23 12:21:00,4.73387,4.73419,4.73248,4.73297,20000000.0
2008-07-23 12:22:00,4.73299,4.73417,4.73244,4.73366,14000000.0
2008-07-23 12:23:00,4.73311,4.73501,4.73311,4.73462,11000000.0
2008-07-23 12:24:00,4.73453,4.73541,4.73386,4.73541,17000000.0
2008-07-23 12:25:00,4.73381,4.73542,4.73372,4.73449,12000000.0
2008-07-23 12:26:00,4.7338,4.73517,4.73367,4.73472,7000000.0
2008-07-23 12:27:00,4.73505,4.73505,4.73424,4.7348,7000000.0
2008-07-23 12:28:00,4.73552,4.73552,4.73323,4.73398,19000000.0
2008-07-23 12:29:00,4.73443,4.73498,4.73341,4.7339,12000000.0
2008-07-23 12:30:00,4.73482,4.73507,4.73396,4.73465,10000000.0
2008-07-23 12:31:00,4.73517,4.73557,4.73392,4.73441,12000000.0
2008-07-23 12:32:00,4.73495,4.73536,4.73397,4.73404,12000000.0
2008-07-23 12:33:00,4.73624,4.73675,4.73469,4.73614,15000000.0
2008-07-23 12:34:00,4.73776,4.73893,4.73661,4.73754,12000000.0
2008-07-23 12:35:00,4.73896,4.739,4.73768,4.73809,12000000.0
2008-07-23 12:36:00,4.73852,4.73898,4.73681,4.73804,15000000.0
2008-07-23 12:37:00,4.73644,4.73799,4.73617,4.7374,8000000.0
2008-07-23 12:38:00,4.73758,4.738,4.73612,4.73657,15000000.0
2008-07-23 12:39:00,4.73589,4.73691,4.73439,4.73607,14000000.0
2008-07-23 12:40:00,4.73555,4.73587,4.73481,4.73539,18000000.0
2008-07-23 12:41:00,4.73689,4.73724,4.73527,4.73571,11000000.0
2008-07-23 12:42:00,4.73725,4.73768,4.73615,4.73625,17000000.0
2008-07-23 12:43:00,4.73762,4.73762,4.73574,4.73708,11000000.0
2008-07-23 12:44:00,4.73691,4.73734,4.73562,4.73622,13000000.0
2008-07-23 12:45:00,4.73711,4.73733,4.73628,4.73733,10000000.0
2008-07-23 12:46:00,4.73717,4.73727,4.73553,4.73648,20000000.0
2008-07-23 12:47:00,4.73516,4.73661,4.73516,4.73584,10000000.0
2008-07-23 12:48:00,4.7368,4.73708,4.73608,4.73687,10000000.0
2008-07-23 12:49:00,4.73725,4.73725,4.73507,4.73584,15000000.0
2008-07-23 12:50:00,4.73719,4.73722,4.73558,4.73722,14000000.0
2008-07-23 12:51:00,4.73536,4.73693,4.73536,4.73675,14000000.0
2008-07-23 12:52:00,4.73653,4.73653,4.73515,4.73634,9000000.0
2008-07-23 12:53:00,4.7359,4.73638,4.7351,4.73587,9000000.0
2008-07-23 12:54:00,4.73453,4.73578,4.73453,4.73499,20000000.0
2008-07-23 12:55:00,4.73454,4.73596,4.73447,4.73586,12000000.0
2008-07-23 12:56:00,4.73573,4.73614,4.73482,4.736,7000000.0
2008-07-23 12:57:00,4.73528,4.73582,4.73479,4.73502,13000000.0
2008-07-23 12:58:00,4.73538,4.73603,4.73415,4.73564,16000000.0
2008-07-23 12:59:00,4.73568,4.73687,4.73426,4.73657,14000000.0
2008-07-23 13:00:00,4.7365,4.7365,4.73411,4.73507,12000000.0
2008-07-23 13:01:00,4.73456,4.73587,4.73413,4.73587,17000000.0
2008-07-23 13:02:00,4.73497,4.73638,4.73455,4.73638,10000000.0
2008-07-23 13:03:00,4.73693,4.73695,4.7353,4.73585,22000000.0
2008-07-23 13:04:00,4.73505,4.73676,4.73505,4.73523,20000000.0
2008-07-23 13:05:00,4.73658,4.7368,4.73477,4.73477,14000000.0
2008-07-23 13:06:00,4.73574,4.7366,4.73529,4.73602,17000000.0
2008-07-23 13:07:00,4.73695,4.73695,4.73543,4.73691,22000000.0
2008-07-23 13:08:00,4.73648,4.73738,4.73587,4.73643,12000000.0
2008-07-23 13:09:00,4.73686,4.73706,4.7358,4.7362,12000000.0
2008-07-23 13:10:00,4.73651,4.73729,4.73547,4.73606,20000000.0
2008-07-23 13:11:00,4.73645,4.73645,4.7348,4.73602,12000000.0
2008-07-23 13:12:00,4.73601,4.73601,4.73393,4.73394,16000000.0
2008-07-23 13:13:00,4.73536,4.73641,4.7346,4.73496,14000000.0
2008-07-23 13:14:00,4.73592,4.73592,4.73363,4.73458,17000000.0
2008-07-23 13:15:00,4.73421,4.73537,4.73421,4.73443,7000000.0
2008-07-23 13:16:00,4.73474,4.73505,4.73417,4.73483,9000000.0
2008-07-23 13:17:00,4.73482,4.73592,4.7345,4.73474,15000000.0
2008-07-23 13:18:00,4.73523,4.73523,4.73364,4.73435,17000000.0
2008-07-23 13:19:00,4.73439,4.73439,4.73168,4.73168,15000000.0
2008-07-23 13:20:00,4.73281,4.73321,4.73163,4.73163,12000000.0
2008-07-23 13:21:00,4.73388,4.73435,4.73267,4.73413,24000000.0
2008-07-23 13:22:00,4.73419,4.73473,4.73179,4.73343,12000000.0
2008-07-23 13:23:00,4.73333,4.73351,4.73181,4.73284,12000000.0
2008-07-23 13:24:00,4.73207,4.73321,4.73068,4.73124,18000000.0
2008-07-23 13:25:00,4.73203,4.73203,4.73028,4.73175,12000000.0
2008-07-23 13:26:00,4.73127,4.73194,4.72999,4.72999,12000000.0
2008-07-23 13:27:00,4.72996,4.72996,4.72862,4.72961,9000000.0
2008-07-23 13:28:00,4.72963,4.72987,4.7286,4.72922,15000000.0
2008-07-23 13:29:00,4.72838,4.73059,4.72838,4.72917,14000000.0
2008-07-23 13:30:00,4.73066,4.73095,4.72889,4.72889,11000000.0
2008-07-23 13:31:00,4.7311,4.7311,4.72877,4.72993,11000000.0
2008-07-23 13:32:00,4.72804,4.72969,4.72797,4.7287,8000000.0
2008-07-23 13:33:00,4.72883,4.73036,4.72856,4.72861,14000000.0
2008-07-23 13:34:00,4.72956,4.73026,4.72917,4.73026,11000000.0
2008-07-23 13:35:00,4.72963,4.72983,4.72788,4.72949,16000000.0
2008-07-23 13:36:00,4.72988,4.73047,4.72939,4.73042,8000000.0
2008-07-23 13:37:00,4.73038,4.73139,4.72977,4.73139,17000000.0
2008-07-23 13:38:00,4.73179,4.73256,4.73045,4.73155,14000000.0
2008-07-23 13:39:00,4.73106,4.73198,4.73101,4.73112,10000000.0
2008-07-23 13:40:00,4.73105,4.73193,4.73075,4.73075,8000000.0
2008-07-23 13:41:00,4.73148,4.73237,4.73061,4.73061,11000000.0
2008-07-23 13:42:00,4.7314,4.73248,4.73126,4.73142,14000000.0
2008-07-23 13:43:00,4.73144,4.73154,4.72986,4.72986,11000000.0
2008-07-23 13:44:00,4.73074,4.7311,4.72999,4.73051,11000000.0
2008-07-23 13:45:00,4.73044,4.73044,4.72864,4.72945,14000000.0
2008-07-23 13:46:00,4.72926,4.73004,4.729,4.72985,11000000.0
2008-07-23 13:47:00,4.72961,4.73025,4.72862,4.72925,13000000.0
2008-07-23 13:48:00,4.72873,4.73044,4.72854,4.7297,14000000.0
2008-07-23 13:49:00,4.72981,4.73013,4.72852,4.7289,12000000.0
2008-07-23 13:50:00,4.72988,4.7304,4.72923,4.72924,16000000.0
2008-07-23 13:51:00,4.73084,4.73118,4.72933,4.73106,14000000.0
2008-07-23 13:52:00,4.73102,4.73136,4.73008,4.73008,10000000.0
2008-07-23 13:53:00,4.72946,4.73046,4.7282,4.7282,10000000.0
2008-07-23 13:54:00,4.73006,4.73008,4.72851,4.72921,8000000.0
2008-07-23 13:55:00,4.72939,4.73021,4.72863,4.73021,13000000.0
2008-07-23 13:56:00,4.72897,4.72984,4.7274,4.72885,17000000.0
2008-07-23 13:57:00,4.72817,4.72868,4.72695,4.72776,13000000.0
2008-07-23 13:58:00,4.72882,4.72898,4.72742,4.72845,7000000.0
2008-07-23 13:59:00,4.72877,4.72921,4.72759,4.72921,9000000.0
2008-07-23 14:00:00,4.72866,4.72866,4.72693,4.72777,7000000.0
2008-07-23 14:01:00,4.72816,4.72832,4.72702,4.72771,11000000.0
2008-07-23 14:02:00,4.72809,4.72924,4.72657,4.72807,19000000.0
2008-07-23 14:03:00,4.72952,4.72952,4.72779,4.72892,13000000.0
2008-07-23 14:04:00,4.7296,4.73123,4.72863,4.73123,22000000.0
2008-07-23 14:05:00,4.73221,4.73221,4.73026,4.73169,17000000.0
2008-07-23 14:06:00,4.73215,4.73291,4.73127,4.73291,11000000.0
2008-07-23 14:07:00,4.73336,4.73337,4.73186,4.73224,9000000.0
2008-07-23 14:08:00,4.73312,4.73323,4.73174,4.73197,11000000.0
2008-07-23 14:09:00,4.7326,4.73429,4.73252,4.73314,12000000.0
2008-07-23 14:10:00,4.7336,4.73475,4.73265,4.7336,13000000.0
2008-07-23 14:11:00,4.73373,4.73462,4.73259,4.73423,14000000.0
2008-07-23 14:12:00,4.73309,4.73438,4.73294,4.73294,11000000.0
2008-07-23 14:13:00,4.73294,4.7336,4.73212,4.73335,11000000.0
2008-07-23 14:14:00,4.73315,4.73418,4.73256,4.73337,7000000.0
2008-07-23 14:15:00,4.73459,4.73518,4.73342,4.73512,14000000.0
2008-07-23 14:16:00,4.73454,4.73579,4.7345,4.73496,13000000.0
2008-07-23 14:17:00,4.73533,4.7357,4.73381,4.73463,22000000.0
2008-07-23 14:18:00,4.73461,4.73535,4.73378,4.73488,15000000.0
2008-07-23 14:19:00,4.73587,4.73674,4.73438,4.73674,12000000.0
2008-07-23 14:20:00,4.73673,4.73673,4.7355,4.7355,7000000.0
2008-07-23 14:21:00,4.73526,4.73569,4.73359,4.73534,13000000.0
2008-07-23 14:22:00,4.73394,4.73459,4.73349,4.73459,8000000.0
2008-07-23 14:23:00,4.73458,4.73524,4.73342,4.73427,11000000.0
2008-07-23 14:24:00,4.73529,4.73633,4.73403,4.7345,13000000.0
2008-07-23 14:25:00,4.73679,4.73747,4.73576,4.73653,15000000.0
2008-07-23 14:26:00,4.73686,4.73717,4.73578,4.73633,8000000.0
2008-07-23 14:27:00,4.73706,4.73727,4.7359,4.73619,10000000.0
2008-07-23 14:28:00,4.73725,4.73746,4.73544,4.73746,11000000.0
2008-07-23 14:29:00,4.73654,4.73729,4.73462,4.73593,21000000.0
2008-07-23 14:30:00,4.73601,4.73614,4.7348,4.73562,11000000.0
2008-07-23 14:31:00,4.73368,4.73559,4.73346,4.73435,17000000.0
2008-07-23 14:32:00,4.73446,4.7347,4.73145,4.73224,15000000.0
2008-07-23 14:33:00,4.73191,4.73285,4.73119,4.73285,8000000.0
2008-07-23 14:34:00,4.73254,4.73314,4.73152,4.73273,9000000.0
2008-07-23 14:35:00,4.73166,4.73243,4.73126,4.73217,11000000.0
2008-07-23 14:36:00,4.73277,4.73308,4.73151,4.73174,15000000.0
2008-07-23 14:37:00,4.73163,4.73163,4.73019,4.73019,8000000.0
2008-07-23 14:38:00,4.73128,4.73128,4.72897,4.72897,10000000.0
2008-07-23 14:39:00,4.73103,4.73119,4.72985,4.73058,19000000.0
2008-07-23 14:40:00,4.73184,4.73335,4.73118,4.73225,15000000.0
2008-07-23 14:41:00,4.73224,4.73258,4.73077,4.7313,15000000.0
2008-07-23 14:42:00,4.73266,4.73266,4.73127,4.73178,17000000.0
2008-07-23 14:43:00,4.73189,4.73312,4.73177,4.73234,15000000.0
2008-07-23 14:44:00,4.73233,4.7353,4.73187,4.73447,15000000.0
2008-07-23 14:45:00,4.73387,4.73419,4.73277,4.7331,9000000.0
2008-07-23 14:46:00,4.73273,4.73331,4.7321,4.73331,11000000.0
2008-07-23 14:47:00,4.73315,4.73404,4.73218,4.73404,12000000.0
2008-07-23 14:48:00,4.73413,4.73413,4.73269,4.73325,12000000.0
2008-07-23 14:49:00,4.73255,4.73379,4.73235,4.73293,12000000.0
2008-07-23 14:50:00,4.73206,4.73282,4.7305,4.73107,15000000.0
2008-07-23 14:51:00,4.73225,4.7323,4.73045,4.73045,10000000.0
2008-07-23 14:52:00,4.73166,4.7319,4.72981,4.73037,13000000.0
2008-07-23 14:53:00,4.732,4.7321,4.73019,4.73103,13000000.0
2008-07-23 14:54:00,4.73108,4.73226,4.73108,4.73119,9000000.0
2008-07-23 14:55:00,4.73204,4.73231,4.73067,4.73144,16000000.0
2008-07-23 14:56:00,4.73183,4.73183,4.72966,4.73046,15000000.0
2008-07-23 14:57:00,4.73038,4.73129,4.72987,4.73128,15000000.0
2008-07-23 14:58:00,4.73103,4.7338,4.73064,4.73124,11000000.0
2008-07-23 14:59:00,4.731,4.731,4.72927,4.7296,14000000.0
2008-07-23 15:00:00,4.73108,4.73217,4.73043,4.73064,18000000.0
2008-07-23 15:01:00,4.73071,4.73173,4.72981,4.73035,12000000.0
2008-07-23 15:02:00,4.73138,4.73235,4.73083,4.73224,7000000.0
2008-07-23 15:03:00,4.73097,4.73205,4.73064,4.73104,18000000.0
2008-07-23 15:04:00,4.73135,4.73135,4.72997,4.73066,21000000.0
2008-07-23 15:05:00,4.73125,4.73125,4.72963,4.73058,13000000.0
2008-07-23 15:06:00,4.73127,4.73132,4.73002,4.73002,14000000.0
2008-07-23 15:07:00,4.7313,4.73208,4.73009,4.73009,22000000.0
2008-07-23 15:08:00,4.73172,4.73222,4.73065,4.73222,10000000.0
2008-07-23 15:09:00,4.73159,4.73254,4.73075,4.73245,9000000.0
2008-07-23 15:10:00,4.73345,4.73351,4.73181,4.73208,14000000.0
2008-07-23 15:11:00,4.73395,4.73395,4.73189,4.73272,12000000.0
2008-07-23 15:12:00,4.73305,4.7344,4.73243,4.7344,13000000.0
2008-07-23 15:13:00,4.73425,4.73425,4.73224,4.73395,12000000.0
2008-07-23 15:14:00,4.7328,4.73361,4.73222,4.73325,10000000.0
2008-07-23 15:15:00,4.73241,4.73294,4.73123,4.73239,16000000.0
2008-07-23 15:16:00,4.73122,4.73378,4.73118,4.73378,15000000.0
2008-07-23 15:17:00,4.73329,4.73388,4.73229,4.73279,14000000.0
2008-07-23 15:18:00,4.7332,4.73356,4.73152,4.73194,12000000.0
2008-07-23 15:19:00,4.73183,4.73294,4.73154,4.73277,11000000.0
2008-07-23 15:20:00,4.73294,4.73294,4.73101,4.73101,14000000.0
2008-07-23 15:21:00,4.73205,4.73316,4.73172,4.73316,14000000.0
2008-07-23 15:22:00,4.73185,4.73317,4.73165,4.73216,10000000.0
2008-07-23 15:23:00,4.73421,4.73426,4.73286,4.73318,11000000.0
2008-07-23 15:24:00,4.73268,4.73403,4.73245,4.73383,10000000.0
2008-07-23 15:25:00,4.73473,4.73574,4.73332,4.73574,16000000.0
2008-07-23 15:26:00,4.73624,4.73624,4.73293,4.73297,15000000.0
2008-07-23 15:27:00,4.7352,4.7354,4.73355,4.734,10000000.0
2008-07-23 15:28:00,4.73338,4.73494,4.7333,4.73389,11000000.0
2008-07-23 15:29:00,4.73411,4.73446,4.7331,4.734,19000000.0
2008-07-23 15:30:00,4.73574,4.73595,4.73411,4.73539,10000000.0
2008-07-23 15:31:00,4.73423,4.73481,4.73277,4.73277,14000000.0
2008-07-23 15:32:00,4.73425,4.73438,4.73211,4.73232,12000000.0
2008-07-23 15:33:00,4.73281,4.73299,4.73113,4.73153,20000000.0
2008-07-23 15:34:00,4.73271,4.73394,4.7309,4.7309,12000000.0
2008-07-23 15:35:00,4.73179,4.73179,4.73029,4.73124,12000000.0
2008-07-23 15:36:00,4.73082,4.7312,4.72991,4.72991,10000000.0
2008-07-23 15:37:00,4.73173,4.73173,4.73005,4.73068,10000000.0
2008-07-23 15:38:00,4.73153,4.73177,4.73029,4.731,13000000.0
2008-07-23 15:39:00,4.73185,4.73211,4.73125,4.73201,7000000.0
2008-07-23 15:40:00,4.73039,4.7313,4.72971,4.73015,10000000.0
2008-07-23 15:41:00,4.72935,4.73089,4.72927,4.7301,9000000.0
2008-07-23 15:42:00,4.72907,4.73069,4.72885,4.72974,13000000.0
2008-07-23 15:43:00,4.73117,4.73117,4.7294,4.7294,16000000.0
2008-07-23 15:44:00,4.73054,4.73233,4.73054,4.73097,14000000.0
2008-07-23 15:45:00,4.73139,4.73262,4.73074,4.73157,15000000.0
2008-07-23 15:46:00,4.73237,4.73317,4.73164,4.7327,13000000.0
2008-07-23 15:47:00,4.73141,4.73353,4.73141,4.73353,9000000.0
2008-07-23 15:48:00,4.73234,4.73416,4.73219,4.73416,21000000.0
2008-07-23 15:49:00,4.7329,4.73368,4.73209,4.73329,23000000.0
2008-07-23 15:50:00,4.73195,4.73425,4.73195,4.73242,12000000.0
2008-07-23 15:51:00,4.73345,4.73358,4.73193,4.73286,19000000.0
2008-07-23 15:52:00,4.73371,4.73384,4.73219,4.73363,15000000.0
2008-07-23 15:53:00,4.73326,4.73441,4.73267,4.73352,14000000.0
2008-07-23 15:54:00,4.73419,4.73419,4.73289,4.73299,15000000.0
2008-07-23 15:55:00,4.73299,4.73412,4.73262,4.73352,12000000.0
2008-07-23 15:56:00,4.73374,4.73476,4.73301,4.73375,18000000.0
2008-07-23 15:57:00,4.73327,4.7349,4.73327,4.73426,10000000.0
2008-07-23 15:58:00,4.73423,4.73582,4.73381,4.73582,22000000.0
2008-07-23 15:59:00,4.73541,4.73794,4.73541,4.73794,12000000.0
2008-07-23 16:00:00,4.73705,4.73705,4.7358,4.73677,12000000.0
2008-07-23 16:01:00,4.73648,4.7368,4.73452,4.73535,12000000.0
2008-07-23 16:02:00,4.73709,4.73777,4.73509,4.73516,13000000.0
2008-07-23 16:03:00,4.73563,4.73687,4.73551,4.73627,13000000.0
2008-07-23 16:04:00,4.73693,4.73825,4.73657,4.73818,11000000.0
2008-07-23 16:05:00,4.73752,4.73813,4.73669,4.73681,9000000.0
2008-07-23 16:06:00,4.73839,4.73926,4.73714,4.73891,14000000.0
2008-07-23 16:07:00,4.73966,4.73999,4.7383,4.73978,15000000.0
2008-07-23 16:08:00,4.73931,4.73931,4.73765,4.73785,15000000.0
2008-07-23 16:09:00,4.7396,4.7404,4.73835,4.74039,17000000.0
2008-07-23 16:10:00,4.7408,4.74307,4.73976,4.74282,14000000.0
2008-07-23 16:11:00,4.74476,4.74519,4.74372,4.74519,9000000.0
2008-07-23 16:12:00,4.74381,4.74593,4.74357,4.74524,15000000.0
2008-07-23 16:13:00,4.74418,4.74507,4.74352,4.74372,14000000.0
2008-07-23 16:14:00,4.74381,4.7448,4.74322,4.74379,12000000.0
2008-07-23 16:15:00,4.74453,4.74492,4.7428,4.74313,14000000.0
2008-07-23 16:16:00,4.74279,4.7441,4.74241,4.74367,13000000.0
2008-07-23 16:17:00,4.74332,4.74379,4.74236,4.74379,18000000.0
2008-07-23 16:18:00,4.74314,4.74444,4.74267,4.74356,13000000.0
2008-07-23 16:19:00,4.7433,4.7433,4.74203,4.74318,8000000.0
2008-07-23 16:20:00,4.74293,4.74293,4.74096,4.74251,13000000.0
2008-07-23 16:21:00,4.7424,4.74337,4.74153,4.74207,12000000.0
2008-07-23 16:22:00,4.74226,4.7431,4.74181,4.74193,11000000.0
2008-07-23 16:23:00,4.74343,4.74435,4.7425,4.74435,14000000.0
2008-07-23 16:24:00,4.74393,4.7449,4.74271,4.7449,15000000.0
2008-07-23 16:25:00,4.74475,4.74552,4.74408,4.74532,11000000.0
2008-07-23 16:26:00,4.74386,4.74603,4.74386,4.74549,8000000.0
2008-07-23 16:27:00,4.74598,4.74598,4.74397,4.7446,10000000.0
2008-07-23 16:28:00,4.74477,4.74594,4.74386,4.7459,15000000.0
2008-07-23 16:29:00,4.74569,4.74676,4.74488,4.74602,7000000.0
2008-07-23 16:30:00,4.74581,4.74581,4.74426,4.74477,16000000.0
2008-07-23 16:31:00,4.74579,4.74652,4.74434,4.74624,14000000.0
2008-07-23 16:32:00,4.74649,4.74661,4.74488,4.74576,7000000.0
2008-07-23 16:33:00,4.74692,4.74747,4.74549,4.74729,8000000.0
2008-07-23 16:34:00,4.74772,4.74772,4.74571,4.74656,8000000.0
2008-07-23 16:35:00,4.74694,4.74721,4.74259,4.74508,9000000.0
2008-07-23 16:36:00,4.74559,4.74952,4.74559,4.74805,13000000.0
2008-07-23 16:37:00,4.74854,4.74941,4.74751,4.74829,18000000.0
2008-07-23 16:38:00,4.74662,4.74858,4.74581,4.74581,18000000.0
2008-07-23 16:39:00,4.74662,4.74691,4.74479,4.74627,20000000.0
2008-07-23 16:40:00,4.74653,4.74741,4.74541,4.7471,13000000.0
2008-07-23 16:41:00,4.74538,4.74635,4.74417,4.7458,20000000.0
2008-07-23 16:42:00,4.74669,4.74669,4.74482,4.74543,18000000.0
2008-07-23 16:43:00,4.74481,4.74528,4.74412,4.74473,15000000.0
2008-07-23 16:44:00,4.74543,4.7461,4.74358,4.7461,20000000.0
2008-07-23 16:45:00,4.74516,4.74645,4.74457,4.74457,13000000.0
2008-07-23 16:46:00,4.74619,4.74619,4.74375,4.74375,15000000.0
2008-07-23 16:47:00,4.74433,4.74493,4.74391,4.74422,8000000.0
2008-07-23 16:48:00,4.74535,4.74723,4.74434,4.74723,11000000.0
2008-07-23 16:49:00,4.74722,4.75027,4.74719,4.74877,12000000.0
2008-07-23 16:50:00,4.74787,4.75014,4.74787,4.74988,15000000.0
2008-07-23 16:51:00,4.75006,4.75006,4.74771,4.74848,18000000.0
2008-07-23 16:52:00,4.74918,4.75172,4.74859,4.74959,14000000.0
2008-07-23 16:53:00,4.75141,4.75141,4.74951,4.74986,8000000.0
2008-07-23 16:54:00,4.74878,4.74929,4.74762,4.7484,11000000.0
2008-07-23 16:55:00,4.74831,4.75031,4.74831,4.74887,12000000.0
2008-07-23 16:56:00,4.74872,4.74948,4.74785,4.74785,10000000.0
2008-07-23 16:57:00,4.74711,4.7484,4.74684,4.74718,8000000.0
2008-07-23 16:58:00,4.74832,4.74856,4.74678,4.74785,9000000.0
2008-07-23 16:59:00,4.7472,4.74874,4.74677,4.74874,13000000.0
2008-07-23 17:00:00,4.74906,4.74906,4.74653,4.74653,11000000.0
2008-07-23 17:01:00,4.7474,4.7477,4.74493,4.74589,12000000.0
2008-07-23 17:02:00,4.74595,4.74595,4.74393,4.74427,10000000.0
2008-07-23 17:03:00,4.74429,4.7456,4.74322,4.74478,16000000.0
2008-07-23 17:04:00,4.74438,4.74494,4.74338,4.74455,13000000.0
2008-07-23 17:05:00,4.74433,4.74435,4.74238,4.74422,16000000.0
2008-07-23 17:06:00,4.74396,4.74426,4.74269,4.74397,12000000.0
2008-07-23 17:07:00,4.74405,4.74422,4.74268,4.74422,8000000.0
2008-07-23 17:08:00,4.74338,4.74363,4.74153,4.74314,21000000.0
2008-07-23 17:09:00,4.74255,4.74464,4.74204,4.74424,16000000.0
2008-07-23 17:10:00,4.74352,4.74505,4.74347,4.74494,11000000.0
2008-07-23 17:11:00,4.74376,4.74603,4.74376,4.74603,11000000.0
2008-07-23 17:12:00,4.74563,4.74563,4.74362,4.74362,9000000.0
2008-07-23 17:13:00,4.7457,4.74641,4.74481,4.74517,9000000.0
2008-07-23 17:14:00,4.74642,4.74654,4.74533,4.74575,17000000.0
2008-07-23 17:15:00,4.74676,4.74676,4.74565,4.74636,11000000.0
2008-07-23 17:16:00,4.74653,4.74664,4.7451,4.7451,15000000.0
2008-07-23 17:17:00,4.7462,4.74745,4.746,4.74745,13000000.0
2008-07-23 17:18:00,4.74729,4.74943,4.74645,4.74762,15000000.0
2008-07-23 17:19:00,4.74823,4.74826,4.74662,4.74778,17000000.0
2008-07-23 17:20:00,4.74776,4.74776,4.7459,4.7464,12000000.0
2008-07-23 17:21:00,4.74616,4.74713,4.7457,4.74677,7000000.0
2008-07-23 17:22:00,4.74566,4.74761,4.74566,4.74722,14000000.0
2008-07-23 17:23:00,4.74723,4.74787,4.74576,4.7476,13000000.0
2008-07-23 17:24:00,4.7464,4.74774,4.74591,4.74755,9000000.0
2008-07-23 17:25:00,4.7476,4.74777,4.74674,4.74685,11000000.0
2008-07-23 17:26:00,4.74613,4.74798,4.74613,4.7473,16000000.0
2008-07-23 17:27:00,4.74804,4.74812,4.74701,4.74804,9000000.0
2008-07-23 17:28:00,4.74731,4.74805,4.74658,4.74688,15000000.0
2008-07-23 17:29:00,4.74806,4.74841,4.74648,4.74841,11000000.0
2008-07-23 17:30:00,4.74795,4.748,4.74578,4.74578,19000000.0
2008-07-23 17:31:00,4.74654,4.74722,4.74571,4.74653,11000000.0
2008-07-23 17:32:00,4.74702,4.74702,4.74532,4.74609,9000000.0
2008-07-23 17:33:00,4.74716,4.74746,4.74596,4.74646,10000000.0
2008-07-23 17:34:00,4.74727,4.74736,4.74568,4.74692,14000000.0
2008-07-23 17:35:00,4.74535,4.74684,4.74535,4.74648,13000000.0
2008-07-23 17:36:00,4.7462,4.74681,4.74516,4.74586,11000000.0
2008-07-23 17:37:00,4.74549,4.74752,4.74549,4.74752,15000000.0
2008-07-23 17:38:00,4.74755,4.74767,4.74576,4.74645,17000000.0
2008-07-23 17:39:00,4.74595,4.74623,4.74537,4.74587,8000000.0
2008-07-23 17:40:00,4.74532,4.74665,4.74493,4.74662,12000000.0
2008-07-23 17:41:00,4.74631,4.74669,4.74494,4.74573,21000000.0
2008-07-23 17:42:00,4.74446,4.74619,4.74446,4.74506,13000000.0
2008-07-23 17:43:00,4.74558,4.74626,4.74494,4.74623,11000000.0
2008-07-23 17:44:00,4.74554,4.7474,4.74532,4.74656,19000000.0
2008-07-23 17:45:00,4.74769,4.74769,4.74554,4.74654,10000000.0
2008-07-23 17:46:00,4.74615,4.74638,4.74498,4.74629,13000000.0
2008-07-23 17:47:00,4.7466,4.7466,4.74557,4.74586,9000000.0
2008-07-23 17:48:00,4.74641,4.74665,4.74491,4.74606,14000000.0
2008-07-23 17:49:00,4.74675,4.74688,4.74572,4.7459,14000000.0
2008-07-23 17:50:00,4.74573,4.74631,4.74503,4.74503,17000000.0
2008-07-23 17:51:00,4.74629,4.74667,4.74493,4.74493,13000000.0
2008-07-23 17:52:00,4.74615,4.74646,4.74428,4.74459,24000000.0
2008-07-23 17:53:00,4.7456,4.7456,4.74419,4.74492,16000000.0
2008-07-23 17:54:00,4.74549,4.74557,4.74436,4.74518,16000000.0
2008-07-23 17:55:00,4.74502,4.74594,4.74393,4.74426,13000000.0
2008-07-23 17:56:00,4.74426,4.7446,4.74325,4.74382,15000000.0
2008-07-23 17:57:00,4.74437,4.74509,4.74333,4.74509,10000000.0
2008-07-23 17:58:00,4.74472,4.74502,4.74329,4.74377,15000000.0
2008-07-23 17:59:00,4.74453,4.74453,4.74327,4.74424,13000000.0
2008-07-23 18:00:00,4.74487,4.74509,4.74385,4.745,7000000.0
2008-07-23 18:01:00,4.74417,4.74528,4.74364,4.74458,18000000.0
2008-07-23 18:02:00,4.74313,4.74487,4.74313,4.74484,17000000.0
2008-07-23 18:03:00,4.74538,4.74565,4.74412,4.74515,16000000.0
2008-07-23 18:04:00,4.74481,4.74552,4.74419,4.74552,14000000.0
2008-07-23 18:05:00,4.74554,4.74554,4.7442,4.74536,13000000.0
2008-07-23 18:06:00,4.74605,4.7461,4.74484,4.74484,18000000.0
2008-07-23 18:07:00,4.74583,4.74583,4.74422,4.74525,12000000.0
2008-07-23 18:08:00,4.74499,4.74542,4.74353,4.74385,18000000.0
2008-07-23 18:09:00,4.74359,4.74423,4.74217,4.74377,12000000.0
2008-07-23 18:10:00,4.74192,4.74323,4.74176,4.74323,13000000.0
2008-07-23 18:11:00,4.7434,4.74367,4.74219,4.74363,10000000.0
2008-07-23 18:12:00,4.7434,4.74346,4.74186,4.74283,11000000.0
2008-07-23 18:13:00,4.74278,4.74278,4.74124,4.74196,14000000.0
2008-07-23 18:14:00,4.74267,4.74289,4.74164,4.74241,10000000.0
2008-07-23 18:15:00,4.74162,4.74226,4.74061,4.74061,10000000.0
2008-07-23 18:16:00,4.74172,4.7421,4.74084,4.74178,9000000.0
2008-07-23 18:17:00,4.74114,4.74311,4.74114,4.74252,18000000.0
2008-07-23 18:18:00,4.74138,4.74214,4.74049,4.74158,14000000.0
2008-07-23 18:19:00,4.74204,4.7424,4.74078,4.74078,10000000.0
2008-07-23 18:20:00,4.74177,4.74201,4.74039,4.74042,15000000.0
2008-07-23 18:21:00,4.74157,4.74193,4.74031,4.74148,18000000.0
2008-07-23 18:22:00,4.74092,4.74169,4.73973,4.74022,14000000.0
2008-07-23 18:23:00,4.74132,4.74148,4.74034,4.74148,7000000.0
2008-07-23 18:24:00,4.74056,4.74219,4.74056,4.74195,9000000.0
2008-07-23 18:25:00,4.74155,4.7424,4.74075,4.74164,13000000.0
2008-07-23 18:26:00,4.74245,4.74293,4.74113,4.74277,16000000.0
2008-07-23 18:27:00,4.74263,4.74285,4.74149,4.74239,14000000.0
2008-07-23 18:28:00,4.74312,4.74312,4.74137,4.74164,13000000.0
2008-07-23 18:29:00,4.74216,4.74269,4.74145,4.74151,11000000.0
2008-07-23 18:30:00,4.7425,4.74258,4.74129,4.74172,16000000.0
2008-07-23 18:31:00,4.7424,4.74244,4.74069,4.74111,12000000.0
2008-07-23 18:32:00,4.7419,4.74199,4.74027,4.74156,11000000.0
2008-07-23 18:33:00,4.74189,4.7425,4.74085,4.7417,13000000.0
2008-07-23 18:34:00,4.74184,4.74204,4.73977,4.73977,13000000.0
2008-07-23 18:35:00,4.74159,4.74165,4.74006,4.7407,18000000.0
2008-07-23 18:36:00,4.74116,4.74134,4.73976,4.7412,18000000.0
2008-07-23 18:37:00,4.74079,4.74225,4.74046,4.74225,18000000.0
2008-07-23 18:38:00,4.74225,4.74272,4.74133,4.7416,11000000.0
2008-07-23 18:39:00,4.74114,4.74303,4.74114,4.74119,11000000.0
2008-07-23 18:40:00,4.7424,4.74296,4.74126,4.74296,14000000.0
2008-07-23 18:41:00,4.74311,4.74325,4.7419,4.74239,16000000.0
2008-07-23 18:42:00,4.74296,4.74296,4.74105,4.7425,14000000.0
2008-07-23 18:43:00,4.74185,4.74287,4.74135,4.74283,10000000.0
2008-07-23 18:44:00,4.74283,4.74384,4.74228,4.7428,13000000.0
2008-07-23 18:45:00,4.74393,4.74478,4.74303,4.74396,13000000.0
2008-07-23 18:46:00,4.74469,4.74503,4.74353,4.74495,12000000.0
2008-07-23 18:47:00,4.74353,4.74453,4.74292,4.74338,14000000.0
2008-07-23 18:48:00,4.74431,4.74431,4.74315,4.74346,15000000.0
2008-07-23 18:49:00,4.74438,4.74442,4.74294,4.74333,12000000.0
2008-07-23 18:50:00,4.74404,4.74426,4.7429,4.7434,9000000.0
2008-07-23 18:51:00,4.7437,4.74454,4.74305,4.74454,17000000.0
2008-07-23 18:52:00,4.74375,4.74437,4.74354,4.74383,9000000.0
2008-07-23 18:53:00,4.74427,4.7445,4.74315,4.7438,14000000.0
2008-07-23 18:54:00,4.74484,4.74484,4.74317,4.74362,14000000.0
2008-07-23 18:55:00,4.74544,4.7458,4.74395,4.74517,10000000.0
2008-07-23 18:56:00,4.74568,4.74583,4.7445,4.74558,16000000.0
2008-07-23 18:57:00,4.74399,4.74527,4.74388,4.74479,17000000.0
2008-07-23 18:58:00,4.74578,4.74628,4.744,4.74401,14000000.0
2008-07-23 18:59:00,4.74543,4.74557,4.74423,4.74468,14000000.0
2008-07-23 19:00:00,4.74532,4.74602,4.74425,4.74535,15000000.0
2008-07-23 19:01:00,4.7452,4.74557,4.74439,4.7448,15000000.0
2008-07-23 19:02:00,4.74525,4.74575,4.74472,4.74521,14000000.0
2008-07-23 19:03:00,4.74532,4.74585,4.74428,4.74476,14000000.0
2008-07-23 19:04:00,4.74538,4.74551,4.74392,4.744,12000000.0
2008-07-23 19:05:00,4.74492,4.74658,4.74492,4.74568,15000000.0
2008-07-23 19:06:00,4.74516,4.74645,4.7447,4.74612,16000000.0
2008-07-23 19:07:00,4.74529,4.74609,4.74481,4.7449,20000000.0
2008-07-23 19:08:00,4.74491,4.74599,4.74436,4.74502,8000000.0
2008-07-23 19:09:00,4.74566,4.74566,4.74444,4.74546,17000000.0
2008-07-23 19:10:00,4.74563,4.74592,4.74412,4.74412,9000000.0
2008-07-23 19:11:00,4.74396,4.74671,4.74389,4.74589,16000000.0
2008-07-23 19:12:00,4.74665,4.74684,4.74519,4.74684,13000000.0
2008-07-23 19:13:00,4.74493,4.74663,4.74493,4.74496,10000000.0
2008-07-23 19:14:00,4.74624,4.74702,4.74452,4.74472,20000000.0
2008-07-23 19:15:00,4.74613,4.74633,4.74449,4.74531,12000000.0
2008-07-23 19:16:00,4.74559,4.74598,4.74427,4.74427,8000000.0
2008-07-23 19:17:00,4.74531,4.74609,4.74485,4.74527,18000000.0
2008-07-23 19:18:00,4.7455,4.74585,4.74474,4.74572,11000000.0
2008-07-23 19:19:00,4.7455,4.74628,4.74454,4.74551,12000000.0
2008-07-23 19:20:00,4.74569,4.74641,4.74497,4.74641,14000000.0
2008-07-23 19:21:00,4.74556,4.7468,4.74436,4.7468,13000000.0
2008-07-23 19:22:00,4.74496,4.74668,4.74496,4.74668,12000000.0
2008-07-23 19:23:00,4.74626,4.74722,4.74542,4.74542,14000000.0
2008-07-23 19:24:00,4.74584,4.74712,4.74567,4.74588,19000000.0
2008-07-23 19:25:00,4.74711,4.74718,4.74549,4.74588,8000000.0
2008-07-23 19:26:00,4.74672,4.74706,4.74613,4.74706,7000000.0
2008-07-23 19:27:00,4.7463,4.74801,4.74579,4.74759,20000000.0
2008-07-23 19:28:00,4.74692,4.7475,4.74587,4.7468,17000000.0
2008-07-23 19:29:00,4.74609,4.74727,4.74591,4.74727,10000000.0
2008-07-23 19:30:00,4.74606,4.74722,4.74575,4.74655,15000000.0
2008-07-23 19:31:00,4.74699,4.74738,4.74568,4.74738,11000000.0
2008-07-23 19:32:00,4.74685,4.74716,4.74622,4.74661,9000000.0
2008-07-23 19:33:00,4.74642,4.74696,4.74507,4.74507,14000000.0
2008-07-23 19:34:00,4.74518,4.74639,4.744,4.744,17000000.0
2008-07-23 19:35:00,4.74418,4.74526,4.7436,4.74367,8000000.0
2008-07-23 19:36:00,4.74453,4.74539,4.744,4.74451,15000000.0
2008-07-23 19:37:00,4.74419,4.74578,4.74395,4.74558,8000000.0
2008-07-23 19:38:00,4.74344,4.74546,4.74344,4.74458,15000000.0
2008-07-23 19:39:00,4.74589,4.74593,4.7446,4.74554,17000000.0
2008-07-23 19:40:00,4.74535,4.74608,4.74453,4.74608,16000000.0
2008-07-23 19:41:00,4.74583,4.74601,4.74506,4.74527,11000000.0
2008-07-23 19:42:00,4.74577,4.74577,4.74373,4.7452,15000000.0
2008-07-23 19:43:00,4.74566,4.74566,4.74401,4.74494,14000000.0
2008-07-23 19:44:00,4.74479,4.74649,4.7447,4.74477,14000000.0
2008-07-23 19:45:00,4.74481,4.74737,4.74481,4.74737,15000000.0
2008-07-23 19:46:00,4.74715,4.74852,4.74715,4.74763,15000000.0
2008-07-23 19:47:00,4.74681,4.74911,4.74681,4.74742,16000000.0
2008-07-23 19:48:00,4.74759,4.74853,4.74712,4.74825,16000000.0
2008-07-23 19:49:00,4.7474,4.74809,4.74702,4.74702,8000000.0
2008-07-23 19:50:00,4.74864,4.74864,4.74723,4.74771,9000000.0
2008-07-23 19:51:00,4.74763,4.74938,4.74736,4.74822,19000000.0
2008-07-23 19:52:00,4.74755,4.74975,4.74755,4.74875,11000000.0
2008-07-23 19:53:00,4.74924,4.74964,4.74805,4.74874,14000000.0
2008-07-23 19:54:00,4.74714,4.74866,4.74697,4.74771,18000000.0
2008-07-23 19:55:00,4.74727,4.74754,4.74564,4.74656,13000000.0
2008-07-23 19:56:00,4.74586,4.74587,4.74494,4.74543,10000000.0
2008-07-23 19:57:00,4.74576,4.74644,4.74456,4.74626,16000000.0
2008-07-23 19:58:00,4.74782,4.74956,4.74704,4.74881,15000000.0
2008-07-23 19:59:00,4.74852,4.74858,4.74655,4.74767,14000000.0
2008-07-23 20:00:00,4.74794,4.74805,4.74712,4.74729,11000000.0
2008-07-23 20:01:00,4.74834,4.74954,4.74704,4.74888,24000000.0
2008-07-23 20:02:00,4.74868,4.75034,4.74851,4.75034,11000000.0
2008-07-23 20:03:00,4.75201,4.75279,4.75095,4.75268,11000000.0
2008-07-23 20:04:00,4.75188,4.75209,4.75007,4.75086,10000000.0
2008-07-23 20:05:00,4.75148,4.75208,4.75003,4.75113,17000000.0
2008-07-23 20:06:00,4.75188,4.75235,4.75102,4.75102,10000000.0
2008-07-23 20:07:00,4.75262,4.75386,4.7516,4.75386,14000000.0
2008-07-23 20:08:00,4.75414,4.75572,4.75309,4.75449,13000000.0
2008-07-23 20:09:00,4.75526,4.75597,4.75469,4.75523,11000000.0
2008-07-23 20:10:00,4.75519,4.75519,4.75379,4.75429,11000000.0
2008-07-23 20:11:00,4.75316,4.75376,4.75218,4.7536,9000000.0
2008-07-23 20:12:00,4.75209,4.75397,4.75197,4.75251,16000000.0
2008-07-23 20:13:00,4.75347,4.75382,4.75227,4.75343,11000000.0
2008-07-23 20:14:00,4.75219,4.75379,4.75197,4.7531,19000000.0
2008-07-23 20:15:00,4.75372,4.75399,4.75216,4.75216,13000000.0
2008-07-23 20:16:00,4.75411,4.75467,4.75255,4.75461,15000000.0
2008-07-23 20:17:00,4.75354,4.75369,4.75226,4.75284,8000000.0
2008-07-23 20:18:00,4.75338,4.75362,4.75233,4.75281,14000000.0
2008-07-23 20:19:00,4.75283,4.75318,4.75169,4.75318,14000000.0
2008-07-23 20:20:00,4.75181,4.75303,4.75105,4.75107,12000000.0
2008-07-23 20:21:00,4.75154,4.75215,4.75094,4.75112,9000000.0
2008-07-23 20:22:00,4.7507,4.75314,4.75053,4.75106,17000000.0
2008-07-23 20:23:00,4.75305,4.75468,4.75218,4.75468,11000000.0
2008-07-23 20:24:00,4.75358,4.75506,4.75176,4.75328,16000000.0
2008-07-23 20:25:00,4.75315,4.75391,4.75295,4.75333,11000000.0
2008-07-23 20:26:00,4.75401,4.75492,4.75363,4.75442,8000000.0
2008-07-23 20:27:00,4.75437,4.75448,4.75294,4.75378,13000000.0
2008-07-23 20:28:00,4.75409,4.75429,4.75235,4.75392,15000000.0
2008-07-23 20:29:00,4.75346,4.75403,4.75218,4.75218,16000000.0
2008-07-23 20:30:00,4.75325,4.75353,4.75238,4.75353,8000000.0
2008-07-23 20:31:00,4.75236,4.75301,4.75168,4.75205,18000000.0
2008-07-23 20:32:00,4.75191,4.75193,4.7509,4.75112,7000000.0
2008-07-23 20:33:00,4.75229,4.75264,4.75105,4.75156,13000000.0
2008-07-23 20:34:00,4.75311,4.75336,4.75136,4.75136,13000000.0
2008-07-23 20:35:00,4.75279,4.75279,4.75141,4.75193,9000000.0
2008-07-23 20:36:00,4.7517,4.75267,4.75078,4.7509,17000000.0
2008-07-23 20:37:00,4.75274,4.75333,4.75162,4.75227,14000000.0
2008-07-23 20:38:00,4.75316,4.75379,4.75159,4.75166,16000000.0
2008-07-23 20:39:00,4.75287,4.75287,4.75124,4.75238,14000000.0
2008-07-23 20:40:00,4.75206,4.75331,4.75183,4.7532,17000000.0
2008-07-23 20:41:00,4.75316,4.75393,4.75175,4.75304,16000000.0
2008-07-23 20:42:00,4.75352,4.75486,4.75315,4.75471,22000000.0
2008-07-23 20:43:00,4.75309,4.75454,4.75256,4.7533,18000000.0
2008-07-23 20:44:00,4.75341,4.75436,4.75294,4.75359,16000000.0
2008-07-23 20:45:00,4.75417,4.75443,4.75354,4.75389,8000000.0
2008-07-23 20:46:00,4.75524,4.75538,4.75326,4.75421,19000000.0
2008-07-23 20:47:00,4.75413,4.756,4.75409,4.7551,12000000.0
2008-07-23 20:48:00,4.75446,4.75534,4.75369,4.75369,9000000.0
2008-07-23 20:49:00,4.75409,4.75521,4.75364,4.75472,19000000.0
2008-07-23 20:50:00,4.75351,4.75506,4.75351,4.75498,15000000.0
2008-07-23 20:51:00,4.7543,4.75456,4.75307,4.75348,9000000.0
2008-07-23 20:52:00,4.75247,4.75319,4.75166,4.75241,11000000.0
2008-07-23 20:53:00,4.7529,4.75393,4.75184,4.75291,15000000.0
2008-07-23 20:54:00,4.75309,4.75377,4.75229,4.7535,12000000.0
2008-07-23 20:55:00,4.75257,4.75389,4.75257,4.75363,18000000.0
2008-07-23 20:56:00,4.75396,4.75439,4.75222,4.75231,12000000.0
2008-07-23 20:57:00,4.75332,4.75388,4.75267,4.75343,13000000.0
2008-07-23 20:58:00,4.75375,4.75375,4.75265,4.7531,11000000.0
2008-07-23 20:59:00,4.75348,4.75348,4.75244,4.75299,11000000.0
2008-07-23 21:00:00,4.75422,4.75422,4.75252,4.75316,17000000.0
2008-07-23 21:01:00,4.75345,4.75398,4.75238,4.75238,10000000.0
2008-07-23 21:02:00,4.75457,4.75472,4.7526,4.7526,8000000.0
2008-07-23 21:03:00,4.75366,4.75381,4.75219,4.75293,19000000.0
2008-07-23 21:04:00,4.75243,4.75243,4.75033,4.75033,18000000.0
2008-07-23 21:05:00,4.75072,4.75173,4.7506,4.75103,14000000.0
2008-07-23 21:06:00,4.75024,4.75175,4.75014,4.75123,12000000.0
2008-07-23 21:07:00,4.7508,4.75159,4.75038,4.75106,10000000.0
2008-07-23 21:08:00,4.75069,4.75189,4.75022,4.75151,14000000.0
2008-07-23 21:09:00,4.75188,4.75202,4.74963,4.75047,16000000.0
2008-07-23 21:10:00,4.75064,4.75109,4.74988,4.75047,15000000.0
2008-07-23 21:11:00,4.75035,4.75117,4.74952,4.75117,13000000.0
2008-07-23 21:12:00,4.75028,4.75169,4.74946,4.75169,10000000.0
2008-07-23 21:13:00,4.75126,4.7514,4.75018,4.75111,14000000.0
2008-07-23 21:14:00,4.75088,4.75152,4.75036,4.75104,10000000.0
2008-07-23 21:15:00,4.75155,4.75177,4.75058,4.75088,15000000.0
2008-07-23 21:16:00,4.75082,4.75121,4.75024,4.75102,11000000.0
2008-07-23 21:17:00,4.7518,4.75188,4.75035,4.75105,13000000.0
2008-07-23 21:18:00,4.75102,4.7515,4.74984,4.75049,17000000.0
2008-07-23 21:19:00,4.7513,4.7513,4.75006,4.75064,12000000.0
2008-07-23 21:20:00,4.75085,4.75126,4.75011,4.75071,14000000.0
2008-07-23 21:21:00,4.75,4.75133,4.75,4.75104,11000000.0
2008-07-23 21:22:00,4.75102,4.75127,4.75045,4.75082,9000000.0
2008-07-23 21:23:00,4.75111,4.75148,4.75035,4.75101,7000000.0
2008-07-23 21:24:00,4.75095,4.75141,4.75015,4.75015,11000000.0
2008-07-23 21:25:00,4.75178,4.75178,4.75087,4.75162,7000000.0
2008-07-23 21:26:00,4.75122,4.75138,4.74984,4.75103,13000000.0
2008-07-23 21:27:00,4.74948,4.75102,4.74945,4.75062,11000000.0
2008-07-23 21:28:00,4.75055,4.75055,4.7485,4.74872,15000000.0
2008-07-23 21:29:00,4.74971,4.75033,4.74909,4.74914,12000000.0
2008-07-23 21:30:00,4.74852,4.7501,4.74852,4.74937,10000000.0
2008-07-23 21:31:00,4.74926,4.75101,4.74926,4.75058,10000000.0
2008-07-23 21:32:00,4.74928,4.75079,4.74903,4.75028,12000000.0
2008-07-23 21:33:00,4.75084,4.75108,4.74859,4.7494,19000000.0
2008-07-23 21:34:00,4.75072,4.75099,4.74958,4.75099,8000000.0
2008-07-23 21:35:00,4.75092,4.75092,4.74947,4.74991,20000000.0
2008-07-23 21:36:00,4.7511,4.75118,4.74945,4.74994,19000000.0
2008-07-23 21:37:00,4.75078,4.75133,4.74965,4.75081,19000000.0
2008-07-23 21:38:00,4.75046,4.75123,4.74972,4.75042,13000000.0
2008-07-23 21:39:00,4.75062,4.75147,4.75021,4.75095,17000000.0
2008-07-23 21:40:00,4.75115,4.75118,4.75047,4.75072,7000000.0
2008-07-23 21:41:00,4.75142,4.75153,4.75011,4.75146,11000000.0
2008-07-23 21:42:00,4.74991,4.75123,4.7499,4.7499,18000000.0
2008-07-23 21:43:00,4.75039,4.7508,4.74944,4.7508,13000000.0
2008-07-23 21:44:00,4.74995,4.7506,4.7493,4.75046,16000000.0
2008-07-23 21:45:00,4.74969,4.7507,4.74903,4.74903,11000000.0
2008-07-23 21:46:00,4.75003,4.75014,4.74877,4.75004,13000000.0
2008-07-23 21:47:00,4.7496,4.75009,4.74888,4.74928,13000000.0
2008-07-23 21:48:00,4.7501,4.7501,4.74888,4.7496,17000000.0
2008-07-23 21:49:00,4.7495,4.75005,4.74904,4.74957,8000000.0
2008-07-23 21:50:00,4.74963,4.74995,4.74907,4.74995,11000000.0
2008-07-23 21:51:00,4.75042,4.75042,4.74891,4.74948,13000000.0
2008-07-23 21:52:00,4.7489,4.7501,4.7489,4.74967,13000000.0
2008-07-23 21:53:00,4.7494,4.75037,4.74842,4.7495,14000000.0
2008-07-23 21:54:00,4.75001,4.75026,4.74909,4.74965,11000000.0
2008-07-23 21:55:00,4.74961,4.75031,4.74899,4.74999,17000000.0
2008-07-23 21:56:00,4.74982,4.75008,4.74875,4.74962,12000000.0
2008-07-23 21:57:00,4.74896,4.75043,4.74846,4.75002,16000000.0
2008-07-23 21:58:00,4.75026,4.75026,4.74962,4.75019,9000000.0
2008-07-23 21:59:00,4.74927,4.75003,4.74927,4.74954,18000000.0
2008-07-23 22:00:00,4.74978,4.75075,4.7488,4.7497,13000000.0
2008-07-23 22:01:00,4.7492,4.75002,4.74902,4.7496,11000000.0
2008-07-23 22:02:00,4.74945,4.74978,4.74871,4.74918,17000000.0
2008-07-23 22:03:00,4.74958,4.75022,4.74875,4.74978,23000000.0
2008-07-23 22:04:00,4.7493,4.7496,4.74847,4.74847,15000000.0
2008-07-23 22:05:00,4.74918,4.7495,4.74849,4.74852,14000000.0
2008-07-23 22:06:00,4.75019,4.75019,4.74878,4.74907,15000000.0
2008-07-23 22:07:00,4.74978,4.74982,4.74823,4.74907,9000000.0
2008-07-23 22:08:00,4.7489,4.74973,4.74798,4.74973,18000000.0
2008-07-23 22:09:00,4.74953,4.74954,4.7487,4.74903,11000000.0
2008-07-23 22:10:00,4.74831,4.74949,4.74831,4.74949,7000000.0
2008-07-23 22:11:00,4.7484,4.74961,4.74829,4.74854,8000000.0
2008-07-23 22:12:00,4.74862,4.74942,4.74787,4.74877,16000000.0
2008-07-23 22:13:00,4.74891,4.74891,4.74768,4.74886,24000000.0
2008-07-23 22:14:00,4.74779,4.74821,4.74719,4.74719,9000000.0
2008-07-23 22:15:00,4.74736,4.74804,4.74736,4.74757,10000000.0
2008-07-23 22:16:00,4.7474,4.74856,4.74673,4.74856,13000000.0
2008-07-23 22:17:00,4.74894,4.74935,4.74784,4.74925,20000000.0
2008-07-23 22:18:00,4.74894,4.7499,4.74852,4.74944,11000000.0
2008-07-23 22:19:00,4.74939,4.7497,4.74852,4.7489,15000000.0
2008-07-23 22:20:00,4.74909,4.74946,4.74851,4.74899,16000000.0
2008-07-23 22:21:00,4.74894,4.7495,4.74841,4.7495,12000000.0
2008-07-23 22:22:00,4.74814,4.74952,4.74814,4.74917,14000000.0
2008-07-23 22:23:00,4.74942,4.74985,4.74798,4.74985,11000000.0
2008-07-23 22:24:00,4.74863,4.74944,4.7482,4.74829,16000000.0
2008-07-23 22:25:00,4.74872,4.74939,4.74823,4.74873,14000000.0
2008-07-23 22:26:00,4.74807,4.74872,4.74784,4.7486,10000000.0
2008-07-23 22:27:00,4.74825,4.74838,4.74711,4.7482,14000000.0
2008-07-23 22:28:00,4.74907,4.74907,4.74733,4.74791,12000000.0
2008-07-23 22:29:00,4.74771,4.7485,4.74754,4.7485,13000000.0
2008-07-23 22:30:00,4.74856,4.74891,4.7474,4.74891,8000000.0
2008-07-23 22:31:00,4.74773,4.74773,4.74695,4.74695,11000000.0
2008-07-23 22:32:00,4.74726,4.74842,4.74726,4.7481,20000000.0
2008-07-23 22:33:00,4.7484,4.74849,4.74716,4.74839,11000000.0
2008-07-23 22:34:00,4.74797,4.74839,4.74747,4.74801,10000000.0
2008-07-23 22:35:00,4.74867,4.74906,4.7476,4.7482,13000000.0
2008-07-23 22:36:00,4.74869,4.74932,4.74816,4.74932,9000000.0
2008-07-23 22:37:00,4.74821,4.74951,4.74814,4.74879,13000000.0
2008-07-23 22:38:00,4.74905,4.74905,4.74775,4.74775,9000000.0
2008-07-23 22:39:00,4.74824,4.74863,4.74777,4.74782,12000000.0
2008-07-23 22:40:00,4.7489,4.7489,4.74733,4.7475,9000000.0
2008-07-23 22:41:00,4.74849,4.74868,4.74721,4.74778,14000000.0
2008-07-23 22:42:00,4.74843,4.7488,4.74748,4.74776,13000000.0
2008-07-23 22:43:00,4.74733,4.7485,4.74628,4.74751,12000000.0
2008-07-23 22:44:00,4.7481,4.7481,4.74647,4.74771,15000000.0
2008-07-23 22:45:00,4.74645,4.74832,4.74645,4.74828,13000000.0
2008-07-23 22:46:00,4.74722,4.74767,4.74699,4.74723,14000000.0
2008-07-23 22:47:00,4.74805,4.74805,4.74785,4.74805,15000000.0
2008-07-23 22:48:00,4.74766,4.74818,4.74669,4.74806,13000000.0
2008-07-23 22:49:00,4.74732,4.74816,4.74672,4.74672,13000000.0
2008-07-23 22:50:00,4.74664,4.74787,4.74626,4.74718,15000000.0
2008-07-23 22:51:00,4.74718,4.74753,4.74645,4.7468,14000000.0
2008-07-23 22:52:00,4.74749,4.748,4.74701,4.74755,9000000.0
2008-07-23 22:53:00,4.74747,4.74767,4.74653,4.74759,15000000.0
2008-07-23 22:54:00,4.74693,4.74806,4.74667,4.74696,17000000.0
2008-07-23 22:55:00,4.74815,4.7482,4.74653,4.74746,16000000.0
2008-07-23 22:56:00,4.74748,4.74817,4.74669,4.7467,13000000.0
2008-07-23 22:57:00,4.74691,4.74763,4.7467,4.74762,8000000.0
2008-07-23 22:58:00,4.74701,4.7476,4.74669,4.74691,8000000.0
2008-07-23 22:59:00,4.74703,4.74761,4.74585,4.74716,19000000.0
2008-07-23 23:00:00,4.74731,4.74743,4.7465,4.74699,10000000.0
2008-07-23 23:01:00,4.74753,4.74815,4.74728,4.74815,7000000.0
2008-07-23 23:02:00,4.74768,4.74886,4.74736,4.74786,15000000.0
2008-07-23 23:03:00,4.74747,4.74899,4.74693,4.74814,17000000.0
2008-07-23 23:04:00,4.74922,4.74977,4.74817,4.74899,19000000.0
2008-07-23 23:05:00,4.74895,4.74923,4.748,4.748,9000000.0
2008-07-23 23:06:00,4.74864,4.74981,4.74812,4.74918,12000000.0
2008-07-23 23:07:00,4.75033,4.75044,4.74878,4.74889,14000000.0
2008-07-23 23:08:00,4.74899,4.74966,4.74846,4.74904,16000000.0
2008-07-23 23:09:00,4.74912,4.74957,4.74866,4.74913,9000000.0
2008-07-23 23:10:00,4.74992,4.74992,4.74846,4.7492,12000000.0
2008-07-23 23:11:00,4.7495,4.75103,4.7495,4.75026,14000000.0
2008-07-23 23:12:00,4.74937,4.75057,4.74926,4.75013,7000000.0
2008-07-23 23:13:00,4.7499,4.75014,4.74855,4.74883,14000000.0
2008-07-23 23:14:00,4.74882,4.75011,4.74857,4.74893,19000000.0
2008-07-23 23:15:00,4.74964,4.75019,4.74901,4.74929,13000000.0
2008-07-23 23:16:00,4.74942,4.75015,4.74914,4.75015,15000000.0
2008-07-23 23:17:00,4.75058,4.75058,4.74914,4.74973,11000000.0
2008-07-23 23:18:00,4.74873,4.75029,4.74873,4.74971,12000000.0
2008-07-23 23:19:00,4.7491,4.74991,4.74893,4.74893,14000000.0
2008-07-23 23:20:00,4.74938,4.74945,4.74925,4.74945,19000000.0
2008-07-23 23:21:00,4.74937,4.74976,4.74866,4.74891,7000000.0
2008-07-23 23:22:00,4.7493,4.75025,4.74858,4.74949,15000000.0
2008-07-23 23:23:00,4.75008,4.75026,4.7492,4.74947,11000000.0
2008-07-23 23:24:00,4.74935,4.75038,4.74884,4.74899,14000000.0
2008-07-23 23:25:00,4.75029,4.75058,4.74942,4.74942,11000000.0
2008-07-23 23:26:00,4.75088,4.75114,4.74922,4.74951,14000000.0
2008-07-23 23:27:00,4.74974,4.75003,4.74871,4.74871,11000000.0
2008-07-23 23:28:00,4.74924,4.74971,4.74845,4.74845,12000000.0
2008-07-23 23:29:00,4.74999,4.74999,4.74864,4.74938,16000000.0
2008-07-23 23:30:00,4.75017,4.75099,4.74944,4.75036,20000000.0
2008-07-23 23:31:00,4.75063,4.75196,4.75063,4.75154,11000000.0
2008-07-23 23:32:00,4.75179,4.7523,4.75123,4.7518,16000000.0
2008-07-23 23:33:00,4.75196,4.7528,4.75116,4.75165,12000000.0
2008-07-23 23:34:00,4.75124,4.7527,4.75119,4.75119,13000000.0
2008-07-23 23:35:00,4.75094,4.75267,4.75094,4.75241,9000000.0
2008-07-23 23:36:00,4.75152,4.75162,4.74995,4.75042,9000000.0
2008-07-23 23:37:00,4.75099,4.75142,4.74974,4.75088,14000000.0
2008-07-23 23:38:00,4.75009,4.75235,4.74961,4.75175,13000000.0
2008-07-23 23:39:00,4.75209,4.75245,4.75127,4.75128,17000000.0
2008-07-23 23:40:00,4.75196,4.7524,4.75094,4.75162,12000000.0
2008-07-23 23:41:00,4.75147,4.75268,4.7509,4.75233,17000000.0
2008-07-23 23:42:00,4.75182,4.75243,4.75114,4.75205,22000000.0
2008-07-23 23:43:00,4.75235,4.75255,4.75235,4.75248,15000000.0
2008-07-23 23:44:00,4.7516,4.7516,4.75091,4.75103,14000000.0
2008-07-23 23:45:00,4.75155,4.75212,4.7511,4.75173,20000000.0
2008-07-23 23:46:00,4.75134,4.7519,4.75085,4.75086,14000000.0
2008-07-23 23:47:00,4.75149,4.75171,4.75109,4.75109,10000000.0
2008-07-23 23:48:00,4.75167,4.75212,4.75077,4.75143,18000000.0
2008-07-23 23:49:00,4.75253,4.75253,4.75129,4.75239,14000000.0
2008-07-23 23:50:00,4.75148,4.75209,4.7508,4.75118,13000000.0
2008-07-23 23:51:00,4.75192,4.75195,4.75023,4.75118,8000000.0
2008-07-23 23:52:00,4.75071,4.75163,4.75018,4.75084,16000000.0
2008-07-23 23:53:00,4.75125,4.75125,4.75023,4.7511,18000000.0
2008-07-23 23:54:00,4.75128,4.75136,4.75038,4.75099,12000000.0
2008-07-23 23:55:00,4.75107,4.75144,4.75028,4.75097,19000000.0
2008-07-23 23:56:00,4.75109,4.75179,4.7504,4.75107,14000000.0
2008-07-23 23:57:00,4.75153,4.75153,4.7505,4.75143,16000000.0
2008-07-23 23:58:00,4.75068,4.75169,4.75067,4.75137,13000000.0
2008-07-23 23:59:00,4.74956,4.75014,4.74956,4.74999,14000000.0
2008-07-24 00:00:00,4.75044,4.75186,4.75044,4.75186,17000000.0
2008-07-24 00:01:00,4.75148,4.75148,4.74997,4.75086,12000000.0
2008-07-24 00:02:00,4.75046,4.75096,4.74964,4.75028,15000000.0
2008-07-24 00:03:00,4.74977,4.75109,4.74977,4.75074,14000000.0
2008-07-24 00:04:00,4.75103,4.75141,4.74999,4.75071,12000000.0
2008-07-24 00:05:00,4.75058,4.75208,4.75021,4.75155,12000000.0
2008-07-24 00:06:00,4.75106,4.75141,4.75026,4.75082,12000000.0
2008-07-24 00:07:00,4.75015,4.7512,4.7499,4.7512,11000000.0
2008-07-24 00:08:00,4.75056,4.7514,4.75015,4.75101,15000000.0
2008-07-24 00:09:00,4.75055,4.75147,4.75016,4.75043,12000000.0
2008-07-24 00:10:00,4.75117,4.75172,4.75073,4.75152,19000000.0
2008-07-24 00:11:00,4.75078,4.75175,4.75019,4.75019,8000000.0
2008-07-24 00:12:00,4.75043,4.75151,4.75039,4.75054,9000000.0
2008-07-24 00:13:00,4.75038,4.75176,4.75029,4.75125,13000000.0
2008-07-24 00:14:00,4.75135,4.75205,4.7509,4.75205,14000000.0
2008-07-24 00:15:00,4.75062,4.75199,4.75062,4.7516,12000000.0
2008-07-24 00:16:00,4.75141,4.75162,4.75032,4.75098,12000000.0
2008-07-24 00:17:00,4.75119,4.75145,4.7506,4.7512,10000000.0
2008-07-24 00:18:00,4.75193,4.75193,4.75074,4.75074,19000000.0
2008-07-24 00:19:00,4.75046,4.7515,4.75046,4.75127,12000000.0
2008-07-24 00:20:00,4.75091,4.75151,4.7504,4.75135,11000000.0
2008-07-24 00:21:00,4.75093,4.751,4.74977,4.75091,14000000.0
2008-07-24 00:22:00,4.74979,4.75103,4.74979,4.75054,13000000.0
2008-07-24 00:23:00,4.75091,4.75099,4.74991,4.75099,13000000.0
2008-07-24 00:24:00,4.75045,4.75069,4.74983,4.75003,9000000.0
2008-07-24 00:25:00,4.75108,4.75108,4.74953,4.75028,13000000.0
2008-07-24 00:26:00,4.74995,4.751,4.74939,4.74955,14000000.0
2008-07-24 00:27:00,4.75038,4.75086,4.7497,4.7497,15000000.0
2008-07-24 00:28:00,4.7509,4.7509,4.74987,4.75035,7000000.0
2008-07-24 00:29:00,4.74995,4.74999,4.74973,4.74988,17000000.0
2008-07-24 00:30:00,4.75063,4.75088,4.74975,4.74975,9000000.0
2008-07-24 00:31:00,4.74926,4.75124,4.74926,4.75081,13000000.0
2008-07-24 00:32:00,4.74995,4.75021,4.74922,4.74992,8000000.0
2008-07-24 00:33:00,4.74916,4.7502,4.74853,4.74867,19000000.0
2008-07-24 00:34:00,4.74914,4.74957,4.74827,4.74905,15000000.0
2008-07-24 00:35:00,4.74828,4.74885,4.74828,4.74885,12000000.0
2008-07-24 00:36:00,4.74899,4.74955,4.74845,4.74913,15000000.0
2008-07-24 00:37:00,4.7482,4.74969,4.7482,4.74858,15000000.0
2008-07-24 00:38:00,4.74899,4.74953,4.74844,4.74925,18000000.0
2008-07-24 00:39:00,4.74923,4.74968,4.74888,4.74968,20000000.0
2008-07-24 00:40:00,4.74914,4.74964,4.74882,4.74889,10000000.0
2008-07-24 00:41:00,4.74966,4.74979,4.7488,4.74888,9000000.0
2008-07-24 00:42:00,4.7491,4.74977,4.74867,4.74949,16000000.0
2008-07-24 00:43:00,4.74931,4.74959,4.74861,4.74861,16000000.0
2008-07-24 00:44:00,4.74809,4.74947,4.74809,4.74947,10000000.0
2008-07-24 00:45:00,4.74883,4.74883,4.74812,4.74866,16000000.0
2008-07-24 00:46:00,4.74932,4.74965,4.74874,4.74894,12000000.0
2008-07-24 00:47:00,4.74874,4.74916,4.74839,4.74892,8000000.0
2008-07-24 00:48:00,4.74899,4.74941,4.74842,4.74908,16000000.0
2008-07-24 00:49:00,4.74922,4.74959,4.74885,4.74947,11000000.0
2008-07-24 00:50:00,4.74918,4.74958,4.74846,4.74846,9000000.0
2008-07-24 00:51:00,4.74836,4.74909,4.74836,4.74896,9000000.0
2008-07-24 00:52:00,4.74906,4.74929,4.74903,4.74913,18000000.0
2008-07-24 00:53:00,4.74895,4.74987,4.74895,4.74942,12000000.0
2008-07-24 00:54:00,4.74945,4.74959,4.74885,4.74903,12000000.0
2008-07-24 00:55:00,4.74877,4.74981,4.74843,4.74929,11000000.0
2008-07-24 00:56:00,4.7499,4.74993,4.74901,4.74911,14000000.0
2008-07-24 00:57:00,4.7493,4.75005,4.74855,4.74855,15000000.0
2008-07-24 00:58:00,4.74952,4.75006,4.74899,4.74924,9000000.0
2008-07-24 00:59:00,4.74962,4.74993,4.74808,4.74878,17000000.0
2008-07-24 01:00:00,4.74839,4.74961,4.74839,4.74908,12000000.0
2008-07-24 01:01:00,4.74906,4.74988,4.74815,4.74949,15000000.0
2008-07-24 01:02:00,4.74885,4.74885,4.74865,4.74878,10000000.0
2008-07-24 01:03:00,4.74859,4.74981,4.74814,4.74934,13000000.0
2008-07-24 01:04:00,4.74913,4.7498,4.74868,4.7495,13000000.0
2008-07-24 01:05:00,4.74941,4.74979,4.74869,4.74898,13000000.0
2008-07-24 01:06:00,4.74966,4.74966,4.74848,4.74917,12000000.0
2008-07-24 01:07:00,4.74927,4.74986,4.74916,4.74986,13000000.0
2008-07-24 01:08:00,4.74927,4.74994,4.74873,4.74994,15000000.0
2008-07-24 01:09:00,4.74971,4.75011,4.74903,4.74903,17000000.0
2008-07-24 01:10:00,4.75012,4.75024,4.74925,4.74953,10000000.0
2008-07-24 01:11:00,4.75041,4.75041,4.74895,4.74915,11000000.0
2008-07-24 01:12:00,4.75015,4.75015,4.74995,4.74995,10000000.0
2008-07-24 01:13:00,4.7505,4.75071,4.74968,4.74988,11000000.0
2008-07-24 01:14:00,4.74913,4.75089,4.74913,4.75089,13000000.0
2008-07-24 01:15:00,4.75039,4.75078,4.7498,4.75039,9000000.0
2008-07-24 01:16:00,4.7501,4.75154,4.7501,4.75089,12000000.0
2008-07-24 01:17:00,4.75057,4.75163,4.75057,4.75163,11000000.0
2008-07-24 01:18:00,4.75167,4.75221,4.75085,4.75166,12000000.0
2008-07-24 01:19:00,4.75174,4.75191,4.75096,4.75114,19000000.0
2008-07-24 01:20:00,4.75105,4.75127,4.75043,4.75089,11000000.0
2008-07-24 01:21:00,4.75028,4.75173,4.75028,4.75173,12000000.0
2008-07-24 01:22:00,4.75136,4.75189,4.75079,4.75189,9000000.0
2008-07-24 01:23:00,4.75097,4.75224,4.75097,4.75218,13000000.0
2008-07-24 01:24:00,4.75222,4.75222,4.75048,4.75089,14000000.0
2008-07-24 01:25:00,4.75062,4.75212,4.75056,4.75174,11000000.0
2008-07-24 01:26:00,4.75099,4.75146,4.75054,4.75094,10000000.0
2008-07-24 01:27:00,4.75059,4.75155,4.75021,4.75093,17000000.0
2008-07-24 01:28:00,4.75032,4.75134,4.75023,4.75074,13000000.0
2008-07-24 01:29:00,4.75098,4.75152,4.75034,4.75152,19000000.0
2008-07-24 01:30:00,4.75061,4.751,4.74969,4.75078,15000000.0
2008-07-24 01:31:00,4.75071,4.75142,4.75023,4.75079,15000000.0
2008-07-24 01:32:00,4.7509,4.75116,4.74968,4.75116,12000000.0
2008-07-24 01:33:00,4.75068,4.75153,4.75052,4.75083,8000000.0
2008-07-24 01:34:00,4.75128,4.75128,4.74994,4.7509,18000000.0
2008-07-24 01:35:00,4.75113,4.75113,4.74961,4.75055,12000000.0
2008-07-24 01:36:00,4.75087,4.75197,4.75036,4.75197,16000000.0
2008-07-24 01:37:00,4.75161,4.75215,4.75101,4.75189,15000000.0
2008-07-24 01:38:00,4.7521,4.75371,4.75205,4.75242,18000000.0
2008-07-24 01:39:00,4.75284,4.75307,4.75202,4.75203,10000000.0
2008-07-24 01:40:00,4.75352,4.75352,4.75203,4.75216,11000000.0
2008-07-24 01:41:00,4.75299,4.75329,4.75205,4.75329,16000000.0
2008-07-24 01:42:00,4.75189,4.75304,4.75143,4.75178,14000000.0
2008-07-24 01:43:00,4.75142,4.75188,4.75031,4.75114,16000000.0
2008-07-24 01:44:00,4.75223,4.75223,4.75099,4.75207,15000000.0
2008-07-24 01:45:00,4.75129,4.75184,4.75055,4.75177,16000000.0
2008-07-24 01:46:00,4.75083,4.75191,4.75083,4.75191,9000000.0
2008-07-24 01:47:00,4.75076,4.75191,4.75076,4.75111,17000000.0
2008-07-24 01:48:00,4.75073,4.75135,4.75073,4.75135,16000000.0
2008-07-24 01:49:00,4.75098,4.75128,4.75073,4.75073,10000000.0
2008-07-24 01:50:00,4.75104,4.75147,4.7508,4.75129,11000000.0
2008-07-24 01:51:00,4.75186,4.75186,4.75087,4.75133,12000000.0
2008-07-24 01:52:00,4.75166,4.75212,4.75091,4.75177,12000000.0
2008-07-24 01:53:00,4.75259,4.75287,4.75142,4.75198,18000000.0
2008-07-24 01:54:00,4.75209,4.75224,4.75104,4.75217,14000000.0
2008-07-24 01:55:00,4.75158,4.75207,4.75115,4.75139,18000000.0
2008-07-24 01:56:00,4.75229,4.75242,4.75076,4.75088,8000000.0
2008-07-24 01:57:00,4.75147,4.75185,4.75051,4.75088,13000000.0
2008-07-24 01:58:00,4.75159,4.75168,4.7511,4.7513,11000000.0
2008-07-24 01:59:00,4.75102,4.75195,4.75056,4.75195,11000000.0
2008-07-24 02:00:00,4.75065,4.75172,4.75017,4.7512,16000000.0
2008-07-24 02:01:00,4.75159,4.75189,4.75078,4.7516,21000000.0
2008-07-24 02:02:00,4.75146,4.7519,4.75112,4.75165,10000000.0
2008-07-24 02:03:00,4.75177,4.75249,4.75151,4.75209,8000000.0
2008-07-24 02:04:00,4.75102,4.75217,4.75102,4.75217,14000000.0
2008-07-24 02:05:00,4.75201,4.75264,4.75134,4.75134,14000000.0
2008-07-24 02:06:00,4.75193,4.75293,4.75145,4.75293,15000000.0
2008-07-24 02:07:00,4.75198,4.75267,4.75179,4.75201,10000000.0
2008-07-24 02:08:00,4.75208,4.75234,4.75204,4.75208,16000000.0
2008-07-24 02:09:00,4.75235,4.75235,4.75215,4.75228,18000000.0
2008-07-24 02:10:00,4.75124,4.75306,4.75124,4.75183,16000000.0
2008-07-24 02:11:00,4.75268,4.75316,4.75239,4.75316,14000000.0
2008-07-24 02:12:00,4.75291,4.75367,4.75241,4.75329,10000000.0
2008-07-24 02:13:00,4.7535,4.75414,4.75322,4.75363,15000000.0
2008-07-24 02:14:00,4.75357,4.7541,4.75264,4.75398,19000000.0
2008-07-24 02:15:00,4.75279,4.75371,4.75253,4.75369,12000000.0
2008-07-24 02:16:00,4.75325,4.75408,4.75286,4.7533,18000000.0
2008-07-24 02:17:00,4.75267,4.75341,4.75182,4.75182,14000000.0
2008-07-24 02:18:00,4.75207,4.75279,4.75144,4.75144,12000000.0
2008-07-24 02:19:00,4.75183,4.75226,4.7508,4.75152,14000000.0
2008-07-24 02:20:00,4.75139,4.75186,4.75083,4.751,13000000.0
2008-07-24 02:21:00,4.75067,4.75251,4.75067,4.75186,15000000.0
2008-07-24 02:22:00,4.75072,4.75198,4.75072,4.75149,13000000.0
2008-07-24 02:23:00,4.75115,4.75171,4.75023,4.75113,16000000.0
2008-07-24 02:24:00,4.75088,4.75135,4.74956,4.75038,17000000.0
2008-07-24 02:25:00,4.74936,4.75053,4.74936,4.74985,10000000.0
2008-07-24 02:26:00,4.74953,4.74978,4.74871,4.74966,13000000.0
2008-07-24 02:27:00,4.74942,4.7503,4.74911,4.75016,7000000.0
2008-07-24 02:28:00,4.74981,4.75051,4.74897,4.75051,9000000.0
2008-07-24 02:29:00,4.75026,4.75089,4.74976,4.75089,20000000.0
2008-07-24 02:30:00,4.74968,4.75059,4.74968,4.75047,11000000.0
2008-07-24 02:31:00,4.7502,4.75136,4.74996,4.75136,9000000.0
2008-07-24 02:32:00,4.75023,4.75095,4.74997,4.74997,13000000.0
2008-07-24 02:33:00,4.75103,4.75112,4.7499,4.75112,14000000.0
2008-07-24 02:34:00,4.7498,4.75086,4.7498,4.75021,17000000.0
2008-07-24 02:35:00,4.75052,4.75052,4.74894,4.75023,15000000.0
2008-07-24 02:36:00,4.74986,4.7502,4.7487,4.7497,14000000.0
2008-07-24 02:37:00,4.74902,4.75012,4.74878,4.74946,13000000.0
2008-07-24 02:38:00,4.74888,4.74997,4.74866,4.74957,14000000.0
2008-07-24 02:39:00,4.74876,4.7499,4.74859,4.74865,15000000.0
2008-07-24 02:40:00,4.75029,4.75038,4.74919,4.75026,12000000.0
2008-07-24 02:41:00,4.75022,4.75022,4.74893,4.75008,13000000.0
2008-07-24 02:42:00,4.74993,4.75027,4.74919,4.74967,16000000.0
2008-07-24 02:43:00,4.74961,4.75036,4.74949,4.74951,18000000.0
2008-07-24 02:44:00,4.7503,4.7503,4.74949,4.74999,10000000.0
2008-07-24 02:45:00,4.75036,4.75092,4.74957,4.75092,14000000.0
2008-07-24 02:46:00,4.75017,4.75103,4.74953,4.74969,18000000.0
2008-07-24 02:47:00,4.75145,4.75169,4.75014,4.75111,17000000.0
2008-07-24 02:48:00,4.75141,4.75145,4.75067,4.75096,7000000.0
2008-07-24 02:49:00,4.75157,4.75158,4.75051,4.75072,13000000.0
2008-07-24 02:50:00,4.75097,4.7513,4.75006,4.75034,14000000.0
2008-07-24 02:51:00,4.75082,4.75163,4.75032,4.75075,15000000.0
2008-07-24 02:52:00,4.75187,4.75207,4.7509,4.7518,15000000.0
2008-07-24 02:53:00,4.75218,4.75221,4.75091,4.75091,9000000.0
2008-07-24 02:54:00,4.75123,4.75158,4.7505,4.75146,13000000.0
2008-07-24 02:55:00,4.7524,4.7527,4.75088,4.7527,11000000.0
2008-07-24 02:56:00,4.75225,4.7533,4.75196,4.75196,18000000.0
2008-07-24 02:57:00,4.75298,4.75298,4.75155,4.7527,13000000.0
2008-07-24 02:58:00,4.75247,4.75261,4.75145,4.75199,9000000.0
2008-07-24 02:59:00,4.75301,4.75301,4.75194,4.75206,14000000.0
2008-07-24 03:00:00,4.75206,4.75301,4.7518,4.75301,11000000.0
2008-07-24 03:01:00,4.75222,4.75228,4.75148,4.75148,11000000.0
2008-07-24 03:02:00,4.75226,4.75302,4.75169,4.75302,11000000.0
2008-07-24 03:03:00,4.75213,4.75265,4.75144,4.75152,23000000.0
2008-07-24 03:04:00,4.75227,4.75259,4.75146,4.75146,11000000.0
2008-07-24 03:05:00,4.7519,4.75255,4.75088,4.75088,17000000.0
2008-07-24 03:06:00,4.75212,4.75212,4.75093,4.75152,9000000.0
2008-07-24 03:07:00,4.75079,4.75176,4.75024,4.75123,15000000.0
2008-07-24 03:08:00,4.75161,4.75293,4.75122,4.75278,12000000.0
2008-07-24 03:09:00,4.75276,4.75309,4.75162,4.75199,15000000.0
2008-07-24 03:10:00,4.75248,4.75322,4.7516,4.75247,19000000.0
2008-07-24 03:11:00,4.75269,4.75325,4.75164,4.75325,15000000.0
2008-07-24 03:12:00,4.75232,4.75306,4.7521,4.75231,18000000.0
2008-07-24 03:13:00,4.75244,4.75262,4.75165,4.752,18000000.0
2008-07-24 03:14:00,4.75184,4.75284,4.75184,4.75248,10000000.0
2008-07-24 03:15:00,4.75238,4.75326,4.75233,4.75326,7000000.0
2008-07-24 03:16:00,4.75305,4.75305,4.75197,4.75252,8000000.0
2008-07-24 03:17:00,4.75198,4.75289,4.75155,4.75289,10000000.0
2008-07-24 03:18:00,4.75114,4.75193,4.75087,4.75117,15000000.0
2008-07-24 03:19:00,4.75161,4.75245,4.75124,4.75244,10000000.0
2008-07-24 03:20:00,4.75236,4.75285,4.75157,4.75157,16000000.0
2008-07-24 03:21:00,4.75208,4.75212,4.75188,4.752,11000000.0
2008-07-24 03:22:00,4.75129,4.75209,4.75097,4.75097,10000000.0
2008-07-24 03:23:00,4.75176,4.75252,4.75124,4.75252,12000000.0
2008-07-24 03:24:00,4.75208,4.75244,4.75112,4.75112,13000000.0
2008-07-24 03:25:00,4.75225,4.75225,4.75151,4.75162,11000000.0
2008-07-24 03:26:00,4.75154,4.75243,4.75108,4.75225,13000000.0
2008-07-24 03:27:00,4.75177,4.75184,4.75065,4.7509,14000000.0
2008-07-24 03:28:00,4.75165,4.75185,4.75165,4.75178,18000000.0
2008-07-24 03:29:00,4.75183,4.75222,4.75095,4.75196,15000000.0
2008-07-24 03:30:00,4.75169,4.75188,4.75117,4.75179,10000000.0
2008-07-24 03:31:00,4.75119,4.75214,4.75083,4.75144,13000000.0
2008-07-24 03:32:00,4.75082,4.75194,4.75059,4.75128,16000000.0
2008-07-24 03:33:00,4.75253,4.75262,4.75132,4.75161,13000000.0
2008-07-24 03:34:00,4.75209,4.75209,4.75075,4.75075,16000000.0
2008-07-24 03:35:00,4.75137,4.75137,4.75048,4.75091,10000000.0
2008-07-24 03:36:00,4.75062,4.75177,4.75039,4.75167,11000000.0
2008-07-24 03:37:00,4.75143,4.75172,4.75036,4.75036,13000000.0
2008-07-24 03:38:00,4.75107,4.75156,4.75075,4.75156,13000000.0
2008-07-24 03:39:00,4.75106,4.75106,4.75015,4.75026,13000000.0
2008-07-24 03:40:00,4.751,4.7521,4.75039,4.75196,12000000.0
2008-07-24 03:41:00,4.75155,4.75192,4.75049,4.75113,16000000.0
2008-07-24 03:42:00,4.75066,4.75207,4.75036,4.75177,21000000.0
2008-07-24 03:43:00,4.75219,4.75227,4.75186,4.75196,18000000.0
2008-07-24 03:44:00,4.7508,4.75203,4.7508,4.75159,15000000.0
2008-07-24 03:45:00,4.75138,4.75145,4.75125,4.75145,9000000.0
2008-07-24 03:46:00,4.75115,4.75187,4.75079,4.75079,8000000.0
2008-07-24 03:47:00,4.75056,4.75122,4.74984,4.75004,11000000.0
2008-07-24 03:48:00,4.75003,4.75083,4.74974,4.75022,9000000.0
2008-07-24 03:49:00,4.75103,4.75103,4.74956,4.7504,16000000.0
2008-07-24 03:50:00,4.75095,4.75096,4.74948,4.75007,19000000.0
2008-07-24 03:51:00,4.74949,4.75019,4.74927,4.75019,9000000.0
2008-07-24 03:52:00,4.75039,4.75039,4.74876,4.74996,19000000.0
2008-07-24 03:53:00,4.74961,4.74974,4.74855,4.74855,10000000.0
2008-07-24 03:54:00,4.74891,4.7496,4.74805,4.74917,17000000.0
2008-07-24 03:55:00,4.75003,4.75006,4.74843,4.74843,16000000.0
2008-07-24 03:56:00,4.74805,4.74883,4.74775,4.74877,7000000.0
2008-07-24 03:57:00,4.74919,4.74919,4.74776,4.7486,11000000.0
2008-07-24 03:58:00,4.74812,4.74909,4.74782,4.74818,12000000.0
2008-07-24 03:59:00,4.74781,4.74882,4.74734,4.74743,17000000.0
2008-07-24 04:00:00,4.74826,4.74931,4.74807,4.74931,12000000.0
2008-07-24 04:01:00,4.74855,4.74875,4.74855,4.74875,16000000.0
2008-07-24 04:02:00,4.74863,4.74885,4.74785,4.74866,14000000.0
2008-07-24 04:03:00,4.74819,4.74863,4.74748,4.74812,12000000.0
2008-07-24 04:04:00,4.74828,4.74832,4.74804,4.74815,16000000.0
2008-07-24 04:05:00,4.74814,4.74899,4.74741,4.74899,13000000.0
2008-07-24 04:06:00,4.74835,4.74885,4.74777,4.74811,16000000.0
2008-07-24 04:07:00,4.74844,4.74863,4.7469,4.7469,13000000.0
2008-07-24 04:08:00,4.74844,4.74868,4.74717,4.74717,14000000.0
2008-07-24 04:09:00,4.74822,4.74822,4.74726,4.74726,10000000.0
2008-07-24 04:10:00,4.74782,4.74861,4.74713,4.74713,12000000.0
2008-07-24 04:11:00,4.74753,4.74846,4.74716,4.7475,14000000.0
2008-07-24 04:12:00,4.74754,4.7484,4.74736,4.74828,19000000.0
2008-07-24 04:13:00,4.74826,4.74902,4.7473,4.74802,20000000.0
2008-07-24 04:14:00,4.74829,4.74849,4.74741,4.74777,12000000.0
2008-07-24 04:15:00,4.74816,4.7483,4.74691,4.74733,8000000.0
2008-07-24 04:16:00,4.74683,4.74812,4.74637,4.74733,13000000.0
2008-07-24 04:17:00,4.74774,4.74845,4.7473,4.74796,15000000.0
2008-07-24 04:18:00,4.74892,4.74892,4.74788,4.74826,9000000.0
2008-07-24 04:19:00,4.74831,4.74905,4.74773,4.74893,12000000.0
2008-07-24 04:20:00,4.74759,4.74852,4.74759,4.74802,9000000.0
2008-07-24 04:21:00,4.74873,4.74902,4.74754,4.74754,17000000.0
2008-07-24 04:22:00,4.74875,4.7488,4.74789,4.74789,14000000.0
2008-07-24 04:23:00,4.74879,4.74916,4.74809,4.74916,10000000.0
2008-07-24 04:24:00,4.74925,4.74929,4.74763,4.74763,12000000.0
2008-07-24 04:25:00,4.74932,4.74932,4.74764,4.74897,10000000.0
2008-07-24 04:26:00,4.74871,4.74885,4.74812,4.74867,7000000.0
2008-07-24 04:27:00,4.74862,4.7489,4.74784,4.74864,15000000.0
2008-07-24 04:28:00,4.74892,4.74939,4.74892,4.74929,7000000.0
2008-07-24 04:29:00,4.7497,4.7497,4.7484,4.74848,14000000.0
2008-07-24 04:30:00,4.74951,4.74951,4.74868,4.74894,11000000.0
2008-07-24 04:31:00,4.7493,4.75007,4.74865,4.7493,15000000.0
2008-07-24 04:32:00,4.7491,4.74982,4.74836,4.74957,17000000.0
2008-07-24 04:33:00,4.74946,4.74946,4.74768,4.74821,14000000.0
2008-07-24 04:34:00,4.74846,4.74888,4.74741,4.74798,9000000.0
2008-07-24 04:35:00,4.74755,4.74876,4.74755,4.74836,12000000.0
2008-07-24 04:36:00,4.74877,4.74902,4.74767,4.74879,12000000.0
2008-07-24 04:37:00,4.74793,4.74864,4.74753,4.74827,12000000.0
2008-07-24 04:38:00,4.7481,4.74891,4.7481,4.74848,11000000.0
2008-07-24 04:39:00,4.74929,4.74929,4.74805,4.74894,17000000.0
2008-07-24 04:40:00,4.74806,4.74806,4.74745,4.74745,9000000.0
2008-07-24 04:41:00,4.74861,4.7489,4.74844,4.74855,10000000.0
2008-07-24 04:42:00,4.74858,4.74873,4.7481,4.74862,8000000.0
2008-07-24 04:43:00,4.74822,4.74871,4.74819,4.74852,18000000.0
2008-07-24 04:44:00,4.74835,4.74855,4.74835,4.74855,9000000.0
2008-07-24 04:45:00,4.74845,4.74879,4.74835,4.7487,9000000.0
2008-07-24 04:46:00,4.74784,4.74853,4.74763,4.74853,16000000.0
2008-07-24 04:47:00,4.74843,4.74889,4.74808,4.74833,12000000.0
2008-07-24 04:48:00,4.74778,4.74901,4.74778,4.74869,10000000.0
2008-07-24 04:49:00,4.74917,4.74918,4.74776,4.74776,16000000.0
2008-07-24 04:50:00,4.74815,4.74886,4.74776,4.74815,16000000.0
2008-07-24 04:51:00,4.74874,4.74901,4.74788,4.74888,20000000.0
2008-07-24 04:52:00,4.74853,4.7488,4.74775,4.74826,13000000.0
2008-07-24 04:53:00,4.74776,4.74861,4.74742,4.74815,11000000.0
2008-07-24 04:54:00,4.74755,4.74832,4.74715,4.74832,11000000.0
2008-07-24 04:55:00,4.74868,4.74868,4.74726,4.74781,12000000.0
2008-07-24 04:56:00,4.74747,4.7477,4.74714,4.74735,16000000.0
2008-07-24 04:57:00,4.74794,4.74796,4.74706,4.74706,7000000.0
2008-07-24 04:58:00,4.74755,4.74846,4.74707,4.74772,13000000.0
2008-07-24 04:59:00,4.7489,4.74896,4.74756,4.748,17000000.0
2008-07-24 05:00:00,4.74892,4.74892,4.74836,4.74836,10000000.0
2008-07-24 05:01:00,4.74859,4.74934,4.74833,4.74839,13000000.0
2008-07-24 05:02:00,4.74745,4.74765,4.74745,4.74765,18000000.0
2008-07-24 05:03:00,4.74863,4.74887,4.74821,4.74835,9000000.0
2008-07-24 05:04:00,4.74794,4.74927,4.74703,4.7482,12000000.0
2008-07-24 05:05:00,4.74866,4.74911,4.74858,4.74911,10000000.0
2008-07-24 05:06:00,4.74839,4.74885,4.74764,4.74873,20000000.0
2008-07-24 05:07:00,4.74861,4.74861,4.74766,4.74858,10000000.0
2008-07-24 05:08:00,4.74854,4.74885,4.74719,4.74885,17000000.0
2008-07-24 05:09:00,4.74857,4.74857,4.74789,4.74835,15000000.0
2008-07-24 05:10:00,4.74821,4.74861,4.7477,4.7477,10000000.0
2008-07-24 05:11:00,4.74841,4.74869,4.74748,4.74863,16000000.0
2008-07-24 05:12:00,4.74866,4.74888,4.74774,4.74888,7000000.0
2008-07-24 05:13:00,4.74804,4.74855,4.74717,4.74824,12000000.0
2008-07-24 05:14:00,4.74813,4.74851,4.74711,4.74809,14000000.0
2008-07-24 05:15:00,4.74831,4.74863,4.74763,4.7485,16000000.0
2008-07-24 05:16:00,4.74841,4.74841,4.74723,4.74785,15000000.0
2008-07-24 05:17:00,4.74799,4.74803,4.74706,4.74706,10000000.0
2008-07-24 05:18:00,4.74719,4.74822,4.74704,4.74807,13000000.0
2008-07-24 05:19:00,4.74783,4.74784,4.74692,4.74782,13000000.0
2008-07-24 05:20:00,4.74739,4.74813,4.74663,4.74721,20000000.0
2008-07-24 05:21:00,4.74776,4.74811,4.74698,4.74788,9000000.0
2008-07-24 05:22:00,4.74825,4.74832,4.74688,4.74732,17000000.0
2008-07-24 05:23:00,4.74751,4.74778,4.74672,4.74672,14000000.0
2008-07-24 05:24:00,4.74803,4.74803,4.74645,4.74679,19000000.0
2008-07-24 05:25:00,4.74686,4.74783,4.7468,4.7478,13000000.0
2008-07-24 05:26:00,4.74715,4.74811,4.74638,4.74686,13000000.0
2008-07-24 05:27:00,4.7473,4.74784,4.74675,4.74693,13000000.0
2008-07-24 05:28:00,4.74743,4.74743,4.74664,4.74679,10000000.0
2008-07-24 05:29:00,4.74682,4.74752,4.74637,4.74663,17000000.0
2008-07-24 05:30:00,4.74707,4.7478,4.74673,4.74755,21000000.0
2008-07-24 05:31:00,4.74744,4.74792,4.74641,4.74725,13000000.0
2008-07-24 05:32:00,4.74677,4.74772,4.74644,4.74699,16000000.0
2008-07-24 05:33:00,4.74821,4.74821,4.74676,4.74702,13000000.0
2008-07-24 05:34:00,4.74746,4.7483,4.74745,4.74803,13000000.0
2008-07-24 05:35:00,4.74747,4.74791,4.74675,4.74744,14000000.0
2008-07-24 05:36:00,4.74805,4.7483,4.74688,4.7479,18000000.0
2008-07-24 05:37:00,4.74745,4.74857,4.74683,4.74824,12000000.0
2008-07-24 05:38:00,4.748,4.74816,4.74633,4.74715,13000000.0
2008-07-24 05:39:00,4.74719,4.74776,4.74674,4.74718,21000000.0
2008-07-24 05:40:00,4.74708,4.74763,4.74682,4.74738,14000000.0
2008-07-24 05:41:00,4.74701,4.7474,4.74643,4.7474,13000000.0
2008-07-24 05:42:00,4.74761,4.74789,4.74693,4.74774,8000000.0
2008-07-24 05:43:00,4.74792,4.74792,4.7463,4.7472,13000000.0
2008-07-24 05:44:00,4.74722,4.74763,4.7465,4.74696,13000000.0
2008-07-24 05:45:00,4.74773,4.74835,4.747,4.74785,24000000.0
2008-07-24 05:46:00,4.74809,4.74809,4.74705,4.7479,14000000.0
2008-07-24 05:47:00,4.74801,4.74809,4.74698,4.74698,11000000.0
2008-07-24 05:48:00,4.74732,4.74824,4.74718,4.74718,18000000.0
2008-07-24 05:49:00,4.74773,4.74817,4.74675,4.74687,10000000.0
2008-07-24 05:50:00,4.747,4.74761,4.74685,4.74745,10000000.0
2008-07-24 05:51:00,4.74791,4.74811,4.747,4.74767,11000000.0
2008-07-24 05:52:00,4.74752,4.7487,4.74743,4.74767,19000000.0
2008-07-24 05:53:00,4.74811,4.74833,4.74736,4.74804,15000000.0
2008-07-24 05:54:00,4.74834,4.74834,4.74728,4.7476,7000000.0
2008-07-24 05:55:00,4.7479,4.74832,4.74712,4.74712,12000000.0
2008-07-24 05:56:00,4.74812,4.74815,4.74782,4.74784,16000000.0
2008-07-24 05:57:00,4.74814,4.74831,4.74724,4.74724,11000000.0
2008-07-24 05:58:00,4.7479,4.74848,4.74712,4.74738,22000000.0
2008-07-24 05:59:00,4.74798,4.74832,4.74722,4.74771,9000000.0
2008-07-24 06:00:00,4.74785,4.74801,4.74703,4.74703,17000000.0
2008-07-24 06:01:00,4.74828,4.74828,4.74706,4.74744,18000000.0
2008-07-24 06:02:00,4.74649,4.74826,4.74627,4.7472,18000000.0
2008-07-24 06:03:00,4.74736,4.74756,4.74628,4.74641,16000000.0
2008-07-24 06:04:00,4.74687,4.74687,4.74587,4.74612,8000000.0
2008-07-24 06:05:00,4.74542,4.74634,4.74479,4.74539,10000000.0
2008-07-24 06:06:00,4.74463,4.74627,4.74407,4.74508,27000000.0
2008-07-24 06:07:00,4.74518,4.74586,4.7442,4.74466,17000000.0
2008-07-24 06:08:00,4.74518,4.74555,4.74424,4.74448,14000000.0
2008-07-24 06:09:00,4.74348,4.74533,4.74348,4.74508,13000000.0
2008-07-24 06:10:00,4.74372,4.74566,4.74372,4.74485,14000000.0
2008-07-24 06:11:00,4.74512,4.74582,4.74421,4.74428,16000000.0
2008-07-24 06:12:00,4.74467,4.74569,4.74434,4.7451,17000000.0
2008-07-24 06:13:00,4.7452,4.74627,4.7448,4.74611,14000000.0
2008-07-24 06:14:00,4.74555,4.7462,4.74462,4.74574,12000000.0
2008-07-24 06:15:00,4.74549,4.74603,4.74474,4.74548,13000000.0
2008-07-24 06:16:00,4.74559,4.74658,4.74438,4.74438,14000000.0
2008-07-24 06:17:00,4.74582,4.74607,4.74507,4.74607,11000000.0
2008-07-24 06:18:00,4.74551,4.74613,4.74454,4.74521,12000000.0
2008-07-24 06:19:00,4.74509,4.74621,4.74472,4.74584,19000000.0
2008-07-24 06:20:00,4.74594,4.74609,4.74518,4.74597,11000000.0
2008-07-24 06:21:00,4.74651,4.74675,4.74571,4.74631,9000000.0
2008-07-24 06:22:00,4.74602,4.74671,4.74565,4.74653,22000000.0
2008-07-24 06:23:00,4.74579,4.74695,4.74561,4.74586,18000000.0
2008-07-24 06:24:00,4.74572,4.74684,4.74558,4.74558,8000000.0
2008-07-24 06:25:00,4.74562,4.74644,4.74548,4.74644,9000000.0
2008-07-24 06:26:00,4.74589,4.74634,4.74532,4.74571,13000000.0
2008-07-24 06:27:00,4.74603,4.74731,4.74603,4.74711,15000000.0
2008-07-24 06:28:00,4.74645,4.74721,4.74619,4.74668,18000000.0
2008-07-24 06:29:00,4.74592,4.74738,4.74592,4.74684,16000000.0
2008-07-24 06:30:00,4.74655,4.7473,4.74616,4.74616,10000000.0
2008-07-24 06:31:00,4.74636,4.74766,4.74636,4.74766,13000000.0
2008-07-24 06:32:00,4.74702,4.74766,4.74649,4.74692,10000000.0
2008-07-24 06:33:00,4.74695,4.74757,4.74589,4.74647,10000000.0
2008-07-24 06:34:00,4.74681,4.74744,4.74632,4.74666,15000000.0
2008-07-24 06:35:00,4.74675,4.74742,4.74638,4.74662,13000000.0
2008-07-24 06:36:00,4.74678,4.74741,4.74579,4.74638,23000000.0
2008-07-24 06:37:00,4.74703,4.74741,4.74602,4.74637,11000000.0
2008-07-24 06:38:00,4.74681,4.74695,4.7458,4.74673,17000000.0
2008-07-24 06:39:00,4.74659,4.74713,4.74588,4.74588,8000000.0
2008-07-24 06:40:00,4.74706,4.74706,4.74579,4.74603,15000000.0
2008-07-24 06:41:00,4.74601,4.74669,4.74591,4.74626,15000000.0
2008-07-24 06:42:00,4.74639,4.74682,4.74539,4.74651,16000000.0
2008-07-24 06:43:00,4.74647,4.74711,4.74579,4.74602,12000000.0
2008-07-24 06:44:00,4.74637,4.74732,4.74604,4.74732,13000000.0
2008-07-24 06:45:00,4.74646,4.74713,4.74622,4.74707,14000000.0
2008-07-24 06:46:00,4.74691,4.74745,4.74592,4.74592,12000000.0
2008-07-24 06:47:00,4.74669,4.74759,4.74633,4.74716,11000000.0
2008-07-24 06:48:00,4.74685,4.74826,4.74652,4.74826,15000000.0
2008-07-24 06:49:00,4.74611,4.74788,4.74611,4.74715,17000000.0
2008-07-24 06:50:00,4.7471,4.7478,4.74589,4.74589,13000000.0
2008-07-24 06:51:00,4.7475,4.74765,4.74667,4.74679,8000000.0
2008-07-24 06:52:00,4.74732,4.74766,4.74625,4.74636,14000000.0
2008-07-24 06:53:00,4.7471,4.74778,4.74642,4.74709,13000000.0
2008-07-24 06:54:00,4.74721,4.74779,4.74693,4.74698,8000000.0
2008-07-24 06:55:00,4.74751,4.74774,4.74672,4.74694,10000000.0
2008-07-24 06:56:00,4.74766,4.74783,4.74683,4.74728,11000000.0
2008-07-24 06:57:00,4.74738,4.74854,4.74711,4.74824,17000000.0
2008-07-24 06:58:00,4.74676,4.74834,4.74652,4.74733,12000000.0
2008-07-24 06:59:00,4.74822,4.74832,4.74704,4.74773,14000000.0
2008-07-24 07:00:00,4.74674,4.74772,4.74656,4.74684,11000000.0
2008-07-24 07:01:00,4.74681,4.74769,4.7464,4.7474,10000000.0
2008-07-24 07:02:00,4.7467,4.74766,4.74667,4.74696,14000000.0
2008-07-24 07:03:00,4.74694,4.74769,4.74664,4.74769,7000000.0
2008-07-24 07:04:00,4.74698,4.7475,4.74625,4.74684,16000000.0
2008-07-24 07:05:00,4.74672,4.74785,4.74633,4.74785,15000000.0
2008-07-24 07:06:00,4.74741,4.74741,4.74603,4.74651,16000000.0
2008-07-24 07:07:00,4.7461,4.74702,4.74573,4.74602,12000000.0
2008-07-24 07:08:00,4.74611,4.74688,4.74594,4.74641,8000000.0
2008-07-24 07:09:00,4.74676,4.74698,4.74579,4.74698,8000000.0
2008-07-24 07:10:00,4.74692,4.74757,4.74552,4.747,16000000.0
2008-07-24 07:11:00,4.7463,4.74821,4.7463,4.74821,17000000.0
2008-07-24 07:12:00,4.74771,4.74774,4.74583,4.7472,20000000.0
2008-07-24 07:13:00,4.7471,4.74739,4.74602,4.74632,18000000.0
2008-07-24 07:14:00,4.74705,4.74814,4.74603,4.7464,11000000.0
2008-07-24 07:15:00,4.74802,4.74863,4.74705,4.74863,18000000.0
2008-07-24 07:16:00,4.74826,4.74929,4.74689,4.74796,18000000.0
2008-07-24 07:17:00,4.74646,4.74824,4.74646,4.74824,12000000.0
2008-07-24 07:18:00,4.74713,4.74832,4.74668,4.7473,18000000.0
2008-07-24 07:19:00,4.74746,4.74815,4.74698,4.74744,14000000.0
2008-07-24 07:20:00,4.74741,4.74775,4.74573,4.7475,18000000.0
2008-07-24 07:21:00,4.74611,4.74784,4.74532,4.7459,13000000.0
2008-07-24 07:22:00,4.74542,4.74632,4.74496,4.74582,14000000.0
2008-07-24 07:23:00,4.74615,4.7465,4.74486,4.74539,15000000.0
2008-07-24 07:24:00,4.74482,4.74621,4.74457,4.74521,16000000.0
2008-07-24 07:25:00,4.74553,4.74651,4.74419,4.74541,15000000.0
2008-07-24 07:26:00,4.74537,4.74572,4.74418,4.74477,13000000.0
2008-07-24 07:27:00,4.74503,4.74774,4.74503,4.74771,12000000.0
2008-07-24 07:28:00,4.74749,4.74749,4.74536,4.74581,22000000.0
2008-07-24 07:29:00,4.74637,4.74762,4.74593,4.74731,16000000.0
2008-07-24 07:30:00,4.74761,4.74821,4.74694,4.74727,14000000.0
2008-07-24 07:31:00,4.7472,4.74807,4.74679,4.7471,13000000.0
2008-07-24 07:32:00,4.7466,4.74692,4.74578,4.74652,9000000.0
2008-07-24 07:33:00,4.74605,4.74706,4.74555,4.74665,7000000.0
2008-07-24 07:34:00,4.7471,4.74734,4.74618,4.74734,18000000.0
2008-07-24 07:35:00,4.74677,4.74761,4.7464,4.74731,9000000.0
2008-07-24 07:36:00,4.74804,4.74804,4.74668,4.74709,13000000.0
2008-07-24 07:37:00,4.74681,4.74796,4.74681,4.74792,11000000.0
2008-07-24 07:38:00,4.74748,4.74759,4.74701,4.74718,11000000.0
2008-07-24 07:39:00,4.74621,4.74621,4.73576,4.74545,19000000.0
2008-07-24 07:40:00,4.74729,4.74729,4.74609,4.74609,11000000.0
2008-07-24 07:41:00,4.7465,4.74687,4.74528,4.74528,7000000.0
2008-07-24 07:42:00,4.74574,4.74574,4.73778,4.74568,13000000.0
2008-07-24 07:43:00,4.74555,4.74725,4.74531,4.74611,14000000.0
2008-07-24 07:44:00,4.74606,4.74649,4.74546,4.74649,10000000.0
2008-07-24 07:45:00,4.74554,4.74645,4.74529,4.74574,8000000.0
2008-07-24 07:46:00,4.74508,4.74585,4.7446,4.7453,13000000.0
2008-07-24 07:47:00,4.74539,4.74625,4.745,4.74604,15000000.0
2008-07-24 07:48:00,4.74597,4.74672,4.74541,4.74603,13000000.0
2008-07-24 07:49:00,4.74636,4.74672,4.74561,4.74672,10000000.0
2008-07-24 07:50:00,4.74581,4.747,4.74552,4.74671,17000000.0
2008-07-24 07:51:00,4.74655,4.74746,4.74633,4.74633,16000000.0
2008-07-24 07:52:00,4.74696,4.74711,4.74574,4.74708,13000000.0
2008-07-24 07:53:00,4.74645,4.7471,4.74601,4.74687,10000000.0
2008-07-24 07:54:00,4.74573,4.74682,4.74542,4.74682,11000000.0
2008-07-24 07:55:00,4.74714,4.74746,4.74654,4.74692,12000000.0
2008-07-24 07:56:00,4.74775,4.74807,4.74696,4.748,13000000.0
2008-07-24 07:57:00,4.74698,4.74744,4.74642,4.74685,8000000.0
2008-07-24 07:58:00,4.7469,4.74815,4.74657,4.74704,14000000.0
2008-07-24 07:59:00,4.74657,4.74808,4.74657,4.74791,15000000.0
2008-07-24 08:00:00,4.74779,4.74865,4.74667,4.74845,10000000.0
2008-07-24 08:01:00,4.74763,4.74802,4.74612,4.74802,13000000.0
2008-07-24 08:02:00,4.74803,4.74852,4.74706,4.74763,14000000.0
2008-07-24 08:03:00,4.74667,4.74866,4.74667,4.74722,12000000.0
2008-07-24 08:04:00,4.74794,4.74857,4.74747,4.74775,16000000.0
2008-07-24 08:05:00,4.74781,4.74863,4.74693,4.74711,14000000.0
2008-07-24 08:06:00,4.74871,4.7495,4.74759,4.74888,19000000.0
2008-07-24 08:07:00,4.74935,4.74937,4.74789,4.74789,19000000.0
2008-07-24 08:08:00,4.74931,4.75114,4.74873,4.75114,11000000.0
2008-07-24 08:09:00,4.75094,4.75161,4.75054,4.75085,10000000.0
2008-07-24 08:10:00,4.7501,4.75095,4.74986,4.75067,16000000.0
2008-07-24 08:11:00,4.75058,4.75138,4.75013,4.75013,9000000.0
2008-07-24 08:12:00,4.75104,4.75168,4.75031,4.75146,10000000.0
2008-07-24 08:13:00,4.75207,4.7523,4.75096,4.75124,11000000.0
2008-07-24 08:14:00,4.75191,4.75324,4.75094,4.7522,12000000.0
2008-07-24 08:15:00,4.751,4.75231,4.75022,4.75191,15000000.0
2008-07-24 08:16:00,4.75135,4.75306,4.75104,4.75209,14000000.0
2008-07-24 08:17:00,4.75169,4.75274,4.75138,4.75215,10000000.0
2008-07-24 08:18:00,4.75138,4.75224,4.75085,4.7515,9000000.0
2008-07-24 08:19:00,4.75208,4.75269,4.75149,4.75154,11000000.0
2008-07-24 08:20:00,4.75052,4.75191,4.75041,4.75131,11000000.0
2008-07-24 08:21:00,4.75127,4.752,4.75001,4.75142,20000000.0
2008-07-24 08:22:00,4.75029,4.75085,4.74963,4.75085,8000000.0
2008-07-24 08:23:00,4.75086,4.75154,4.74985,4.74997,12000000.0
2008-07-24 08:24:00,4.75034,4.75121,4.74962,4.75068,13000000.0
2008-07-24 08:25:00,4.75183,4.75194,4.7507,4.75174,12000000.0
2008-07-24 08:26:00,4.75057,4.75179,4.75039,4.75058,13000000.0
2008-07-24 08:27:00,4.7512,4.75156,4.7496,4.75026,11000000.0
2008-07-24 08:28:00,4.75007,4.75072,4.74977,4.75001,8000000.0
2008-07-24 08:29:00,4.74995,4.75108,4.74926,4.75103,12000000.0
2008-07-24 08:30:00,4.74992,4.75005,4.74845,4.74845,11000000.0
2008-07-24 08:31:00,4.74912,4.7501,4.74905,4.75006,10000000.0
2008-07-24 08:32:00,4.7486,4.75012,4.7486,4.75005,13000000.0
2008-07-24 08:33:00,4.75045,4.75051,4.74964,4.7497,11000000.0
2008-07-24 08:34:00,4.75059,4.75059,4.74856,4.74917,17000000.0
2008-07-24 08:35:00,4.74929,4.74989,4.7485,4.74954,11000000.0
2008-07-24 08:36:00,4.74976,4.7504,4.74941,4.75034,10000000.0
2008-07-24 08:37:00,4.7498,4.75075,4.74929,4.75075,9000000.0
2008-07-24 08:38:00,4.74916,4.75003,4.74823,4.74839,18000000.0
2008-07-24 08:39:00,4.7495,4.74959,4.74843,4.7495,8000000.0
2008-07-24 08:40:00,4.74918,4.7501,4.74874,4.74984,7000000.0
2008-07-24 08:41:00,4.74897,4.75093,4.74897,4.74921,16000000.0
2008-07-24 08:42:00,4.75132,4.75132,4.74952,4.74952,14000000.0
2008-07-24 08:43:00,4.75036,4.75103,4.74965,4.75002,12000000.0
2008-07-24 08:44:00,4.7504,4.75083,4.7499,4.7501,9000000.0
2008-07-24 08:45:00,4.75112,4.75208,4.74986,4.75084,18000000.0
2008-07-24 08:46:00,4.75029,4.75303,4.75029,4.75185,14000000.0
2008-07-24 08:47:00,4.75144,4.75195,4.75052,4.75129,18000000.0
2008-07-24 08:48:00,4.75244,4.75264,4.751,4.75132,12000000.0
2008-07-24 08:49:00,4.75202,4.7524,4.75077,4.75077,14000000.0
2008-07-24 08:50:00,4.75126,4.75215,4.75066,4.75171,16000000.0
2008-07-24 08:51:00,4.75098,4.75283,4.75098,4.75232,21000000.0
2008-07-24 08:52:00,4.75266,4.75266,4.75072,4.75072,20000000.0
2008-07-24 08:53:00,4.7516,4.75205,4.75107,4.75137,7000000.0
2008-07-24 08:54:00,4.75071,4.75211,4.75071,4.75143,17000000.0
2008-07-24 08:55:00,4.75191,4.75228,4.75089,4.75096,12000000.0
2008-07-24 08:56:00,4.75214,4.75259,4.75122,4.75149,17000000.0
2008-07-24 08:57:00,4.75178,4.75178,4.75043,4.75113,16000000.0
2008-07-24 08:58:00,4.75051,4.75181,4.75008,4.75031,12000000.0
2008-07-24 08:59:00,4.75079,4.75083,4.7497,4.7497,13000000.0
2008-07-24 09:00:00,4.7505,4.75349,4.7505,4.75315,17000000.0
2008-07-24 09:01:00,4.75217,4.754,4.75212,4.75299,13000000.0
2008-07-24 09:02:00,4.75336,4.75336,4.75028,4.75101,8000000.0
2008-07-24 09:03:00,4.75035,4.75154,4.74999,4.75105,16000000.0
2008-07-24 09:04:00,4.75069,4.75217,4.75032,4.75192,8000000.0
2008-07-24 09:05:00,4.75107,4.75223,4.75049,4.75094,11000000.0
2008-07-24 09:06:00,4.75259,4.75261,4.75047,4.75185,10000000.0
2008-07-24 09:07:00,4.75145,4.75215,4.7499,4.75107,10000000.0
2008-07-24 09:08:00,4.75026,4.752,4.75026,4.752,19000000.0
2008-07-24 09:09:00,4.7516,4.75253,4.75086,4.75167,16000000.0
2008-07-24 09:10:00,4.75152,4.75154,4.75076,4.75154,8000000.0
2008-07-24 09:11:00,4.75168,4.75223,4.75052,4.75114,11000000.0
2008-07-24 09:12:00,4.75141,4.753,4.75088,4.75264,16000000.0
2008-07-24 09:13:00,4.75395,4.75426,4.75236,4.75273,15000000.0
2008-07-24 09:14:00,4.75342,4.75417,4.75185,4.75185,17000000.0
2008-07-24 09:15:00,4.7526,4.7526,4.75011,4.7503,12000000.0
2008-07-24 09:16:00,4.75007,4.75165,4.75001,4.75082,14000000.0
2008-07-24 09:17:00,4.75094,4.75269,4.75073,4.75191,14000000.0
2008-07-24 09:18:00,4.75171,4.75251,4.75123,4.75184,18000000.0
2008-07-24 09:19:00,4.75226,4.75226,4.7506,4.75142,14000000.0
2008-07-24 09:20:00,4.75138,4.75336,4.75137,4.75336,18000000.0
2008-07-24 09:21:00,4.75333,4.75333,4.75153,4.75315,17000000.0
2008-07-24 09:22:00,4.75329,4.75369,4.75102,4.75102,13000000.0
2008-07-24 09:23:00,4.75224,4.75369,4.75153,4.75354,12000000.0
2008-07-24 09:24:00,4.7522,4.75412,4.7522,4.75363,14000000.0
2008-07-24 09:25:00,4.75318,4.75456,4.75303,4.75456,9000000.0
2008-07-24 09:26:00,4.75351,4.75471,4.75256,4.75285,13000000.0
2008-07-24 09:27:00,4.75317,4.75403,4.75284,4.75349,13000000.0
2008-07-24 09:28:00,4.75457,4.75457,4.7525,4.75436,19000000.0
2008-07-24 09:29:00,4.75461,4.75467,4.7528,4.75344,14000000.0
2008-07-24 09:30:00,4.75341,4.75444,4.75251,4.7531,15000000.0
2008-07-24 09:31:00,4.75369,4.75369,4.75189,4.75226,11000000.0
2008-07-24 09:32:00,4.75168,4.75269,4.75032,4.75269,16000000.0
2008-07-24 09:33:00,4.75141,4.75255,4.75135,4.75183,9000000.0
2008-07-24 09:34:00,4.75239,4.75259,4.75078,4.75254,18000000.0
2008-07-24 09:35:00,4.75134,4.75201,4.75064,4.75149,14000000.0
2008-07-24 09:36:00,4.751,4.75279,4.751,4.75101,16000000.0
2008-07-24 09:37:00,4.7516,4.75258,4.75089,4.75171,20000000.0
2008-07-24 09:38:00,4.75139,4.75271,4.75077,4.75271,19000000.0
2008-07-24 09:39:00,4.75294,4.75314,4.75125,4.75191,16000000.0
2008-07-24 09:40:00,4.75257,4.75272,4.75105,4.75261,12000000.0
2008-07-24 09:41:00,4.75276,4.75276,4.75111,4.75215,18000000.0
2008-07-24 09:42:00,4.75236,4.75236,4.75115,4.75144,16000000.0
2008-07-24 09:43:00,4.75135,4.75209,4.75019,4.75051,15000000.0
2008-07-24 09:44:00,4.75129,4.75129,4.7498,4.7498,13000000.0
2008-07-24 09:45:00,4.74985,4.75152,4.74961,4.75152,13000000.0
2008-07-24 09:46:00,4.75204,4.75204,4.7504,4.75058,17000000.0
2008-07-24 09:47:00,4.75062,4.75091,4.74923,4.75032,13000000.0
2008-07-24 09:48:00,4.75046,4.75101,4.7494,4.75074,16000000.0
2008-07-24 09:49:00,4.75082,4.75116,4.74954,4.75022,17000000.0
2008-07-24 09:50:00,4.75048,4.75137,4.75009,4.75095,12000000.0
2008-07-24 09:51:00,4.75087,4.75125,4.74956,4.74956,16000000.0
2008-07-24 09:52:00,4.75108,4.75147,4.74929,4.75147,16000000.0
2008-07-24 09:53:00,4.75041,4.75042,4.74807,4.74807,15000000.0
2008-07-24 09:54:00,4.75007,4.75007,4.7476,4.7482,15000000.0
2008-07-24 09:55:00,4.74838,4.749,4.74761,4.749,15000000.0
2008-07-24 09:56:00,4.74909,4.74909,4.74761,4.74875,17000000.0
2008-07-24 09:57:00,4.74859,4.74885,4.74733,4.74813,12000000.0
2008-07-24 09:58:00,4.7489,4.75011,4.74821,4.7497,14000000.0
2008-07-24 09:59:00,4.75182,4.75788,4.75046,4.75788,10000000.0
2008-07-24 10:00:00,4.75566,4.75813,4.75385,4.75813,11000000.0
2008-07-24 10:01:00,4.75925,4.75929,4.75687,4.75847,24000000.0
2008-07-24 10:02:00,4.75571,4.75732,4.75223,4.755,14000000.0
2008-07-24 10:03:00,4.75424,4.75474,4.75095,4.75474,16000000.0
2008-07-24 10:04:00,4.75543,4.75565,4.75384,4.7554,10000000.0
2008-07-24 10:05:00,4.75579,4.75715,4.75493,4.75715,10000000.0
2008-07-24 10:06:00,4.7577,4.75818,4.75606,4.75732,9000000.0
2008-07-24 10:07:00,4.75718,4.75718,4.75564,4.75591,11000000.0
2008-07-24 10:08:00,4.75528,4.75734,4.75528,4.75673,9000000.0
2008-07-24 10:09:00,4.75801,4.75827,4.75702,4.75827,11000000.0
2008-07-24 10:10:00,4.75824,4.75898,4.75729,4.75892,15000000.0
2008-07-24 10:11:00,4.75772,4.75951,4.75772,4.75942,16000000.0
2008-07-24 10:12:00,4.75879,4.7599,4.75779,4.7592,19000000.0
2008-07-24 10:13:00,4.75878,4.75897,4.75727,4.75816,9000000.0
2008-07-24 10:14:00,4.75893,4.75902,4.75741,4.75843,11000000.0
2008-07-24 10:15:00,4.75767,4.75853,4.75743,4.75801,8000000.0
2008-07-24 10:16:00,4.75912,4.75995,4.75777,4.75871,17000000.0
2008-07-24 10:17:00,4.75907,4.76099,4.75872,4.76051,16000000.0
2008-07-24 10:18:00,4.75981,4.76213,4.7586,4.76175,16000000.0
2008-07-24 10:19:00,4.76136,4.76213,4.76039,4.76146,17000000.0
2008-07-24 10:20:00,4.7617,4.7617,4.75973,4.76072,16000000.0
2008-07-24 10:21:00,4.76036,4.76036,4.75927,4.7596,7000000.0
2008-07-24 10:22:00,4.76047,4.76047,4.75867,4.75877,10000000.0
2008-07-24 10:23:00,4.75932,4.76026,4.75872,4.75872,14000000.0
2008-07-24 10:24:00,4.75981,4.76,4.75861,4.75861,13000000.0
2008-07-24 10:25:00,4.75923,4.76037,4.7587,4.75998,12000000.0
2008-07-24 10:26:00,4.76079,4.76079,4.75915,4.76012,11000000.0
2008-07-24 10:27:00,4.76004,4.76055,4.75895,4.75991,13000000.0
2008-07-24 10:28:00,4.76127,4.76127,4.75921,4.76004,13000000.0
2008-07-24 10:29:00,4.76008,4.76075,4.75945,4.75955,11000000.0
2008-07-24 10:30:00,4.76136,4.76145,4.76007,4.76145,9000000.0
2008-07-24 10:31:00,4.76084,4.76181,4.76004,4.76181,16000000.0
2008-07-24 10:32:00,4.76265,4.76423,4.76256,4.76256,9000000.0
2008-07-24 10:33:00,4.76347,4.76407,4.76269,4.76295,12000000.0
2008-07-24 10:34:00,4.76365,4.76445,4.76306,4.76417,11000000.0
2008-07-24 10:35:00,4.76332,4.76426,4.76172,4.76172,17000000.0
2008-07-24 10:36:00,4.76318,4.76351,4.76195,4.76277,10000000.0
2008-07-24 10:37:00,4.76273,4.76273,4.76114,4.76263,15000000.0
2008-07-24 10:38:00,4.76161,4.76339,4.76118,4.76164,17000000.0
2008-07-24 10:39:00,4.76295,4.76298,4.76124,4.76124,13000000.0
2008-07-24 10:40:00,4.76226,4.76234,4.76027,4.76028,10000000.0
2008-07-24 10:41:00,4.75968,4.76109,4.75968,4.76109,15000000.0
2008-07-24 10:42:00,4.76083,4.76083,4.75885,4.76037,12000000.0
2008-07-24 10:43:00,4.75994,4.76002,4.75865,4.75893,13000000.0
2008-07-24 10:44:00,4.75973,4.76027,4.75823,4.75823,12000000.0
2008-07-24 10:45:00,4.7591,4.75933,4.75773,4.75897,13000000.0
2008-07-24 10:46:00,4.75905,4.75907,4.75541,4.75589,13000000.0
2008-07-24 10:47:00,4.75626,4.75656,4.75518,4.75612,7000000.0
2008-07-24 10:48:00,4.756,4.756,4.75408,4.75499,12000000.0
2008-07-24 10:49:00,4.75505,4.75665,4.75469,4.75643,10000000.0
2008-07-24 10:50:00,4.75757,4.75757,4.75423,4.75556,14000000.0
2008-07-24 10:51:00,4.75602,4.75623,4.75482,4.7557,11000000.0
2008-07-24 10:52:00,4.75491,4.75531,4.75351,4.75531,20000000.0
2008-07-24 10:53:00,4.75588,4.75603,4.75477,4.7552,9000000.0
2008-07-24 10:54:00,4.75488,4.75646,4.75479,4.75607,18000000.0
2008-07-24 10:55:00,4.75585,4.75589,4.75468,4.75563,10000000.0
2008-07-24 10:56:00,4.75563,4.75601,4.75475,4.75547,11000000.0
2008-07-24 10:57:00,4.75565,4.75594,4.75507,4.75562,8000000.0
2008-07-24 10:58:00,4.75609,4.75609,4.75456,4.75456,10000000.0
2008-07-24 10:59:00,4.75624,4.75629,4.75471,4.75471,10000000.0
2008-07-24 11:00:00,4.75602,4.75668,4.75463,4.75635,15000000.0
2008-07-24 11:01:00,4.75438,4.75587,4.75438,4.75528,12000000.0
2008-07-24 11:02:00,4.75531,4.75557,4.75365,4.75456,8000000.0
2008-07-24 11:03:00,4.75303,4.75328,4.75174,4.75207,11000000.0
2008-07-24 11:04:00,4.75165,4.7519,4.75043,4.75045,15000000.0
2008-07-24 11:05:00,4.75147,4.75178,4.7504,4.75154,17000000.0
2008-07-24 11:06:00,4.75188,4.75221,4.75059,4.75103,12000000.0
2008-07-24 11:07:00,4.7519,4.7519,4.75122,4.7519,11000000.0
2008-07-24 11:08:00,4.75174,4.75257,4.75128,4.75128,22000000.0
2008-07-24 11:09:00,4.75112,4.75275,4.75111,4.75272,9000000.0
2008-07-24 11:10:00,4.75238,4.7532,4.75129,4.75256,16000000.0
2008-07-24 11:11:00,4.75309,4.75309,4.75182,4.75228,7000000.0
2008-07-24 11:12:00,4.75208,4.75295,4.75139,4.7519,15000000.0
2008-07-24 11:13:00,4.75292,4.75322,4.75241,4.75291,11000000.0
2008-07-24 11:14:00,4.753,4.75355,4.75223,4.75323,18000000.0
2008-07-24 11:15:00,4.75247,4.75409,4.75247,4.75344,11000000.0
2008-07-24 11:16:00,4.75365,4.75397,4.75218,4.75218,13000000.0
2008-07-24 11:17:00,4.75387,4.75406,4.75244,4.75356,13000000.0
2008-07-24 11:18:00,4.75272,4.75316,4.75196,4.75196,9000000.0
2008-07-24 11:19:00,4.75375,4.75443,4.75223,4.75398,17000000.0
2008-07-24 11:20:00,4.75319,4.75347,4.75025,4.75025,14000000.0
2008-07-24 11:21:00,4.7504,4.75255,4.75016,4.75091,14000000.0
2008-07-24 11:22:00,4.75108,4.75145,4.74971,4.75038,22000000.0
2008-07-24 11:23:00,4.75006,4.7512,4.74989,4.7512,8000000.0
2008-07-24 11:24:00,4.75188,4.7519,4.75006,4.75019,18000000.0
2008-07-24 11:25:00,4.75131,4.75134,4.75019,4.75052,9000000.0
2008-07-24 11:26:00,4.75071,4.75168,4.7503,4.75118,15000000.0
2008-07-24 11:27:00,4.75151,4.75202,4.75091,4.75178,10000000.0
2008-07-24 11:28:00,4.7524,4.75261,4.75106,4.75118,13000000.0
2008-07-24 11:29:00,4.75283,4.75283,4.75076,4.75139,17000000.0
2008-07-24 11:30:00,4.75244,4.75466,4.75168,4.75374,13000000.0
2008-07-24 11:31:00,4.75286,4.75404,4.75279,4.75303,12000000.0
2008-07-24 11:32:00,4.7535,4.75411,4.75243,4.753,20000000.0
2008-07-24 11:33:00,4.7537,4.7537,4.75208,4.75302,16000000.0
2008-07-24 11:34:00,4.75196,4.75317,4.75132,4.75204,13000000.0
2008-07-24 11:35:00,4.75279,4.75279,4.75103,4.75198,14000000.0
2008-07-24 11:36:00,4.75066,4.75225,4.75055,4.75142,11000000.0
2008-07-24 11:37:00,4.7523,4.7523,4.75113,4.7518,16000000.0
2008-07-24 11:38:00,4.75186,4.75244,4.75134,4.75134,8000000.0
2008-07-24 11:39:00,4.75209,4.75209,4.75098,4.75117,11000000.0
2008-07-24 11:40:00,4.75106,4.75186,4.75034,4.75051,12000000.0
2008-07-24 11:41:00,4.75084,4.7514,4.74975,4.74975,10000000.0
2008-07-24 11:42:00,4.75096,4.75109,4.75024,4.75085,10000000.0
2008-07-24 11:43:00,4.75121,4.7513,4.74883,4.74919,17000000.0
2008-07-24 11:44:00,4.74995,4.75019,4.74888,4.74943,15000000.0
2008-07-24 11:45:00,4.74953,4.75013,4.74706,4.74784,16000000.0
2008-07-24 11:46:00,4.74761,4.74794,4.74688,4.74719,7000000.0
2008-07-24 11:47:00,4.74803,4.74867,4.7471,4.74777,16000000.0
2008-07-24 11:48:00,4.74865,4.74865,4.74757,4.7477,13000000.0
2008-07-24 11:49:00,4.74813,4.74981,4.74761,4.74981,10000000.0
2008-07-24 11:50:00,4.74993,4.7504,4.74873,4.74945,12000000.0
2008-07-24 11:51:00,4.75004,4.75004,4.74854,4.74915,14000000.0
2008-07-24 11:52:00,4.74949,4.75013,4.74873,4.74878,18000000.0
2008-07-24 11:53:00,4.7488,4.75018,4.74862,4.7495,16000000.0
2008-07-24 11:54:00,4.74989,4.75025,4.7493,4.74943,8000000.0
2008-07-24 11:55:00,4.74907,4.74929,4.7479,4.74848,8000000.0
2008-07-24 11:56:00,4.74785,4.74858,4.74775,4.74808,8000000.0
2008-07-24 11:57:00,4.74851,4.74923,4.74824,4.74852,11000000.0
2008-07-24 11:58:00,4.74895,4.74977,4.74848,4.74868,14000000.0
2008-07-24 11:59:00,4.74953,4.75065,4.74898,4.7499,11000000.0
2008-07-24 12:00:00,4.75117,4.75117,4.74951,4.75,15000000.0
2008-07-24 12:01:00,4.74997,4.75078,4.74939,4.7502,13000000.0
2008-07-24 12:02:00,4.75031,4.75185,4.75026,4.75185,15000000.0
2008-07-24 12:03:00,4.75156,4.75156,4.7504,4.7504,11000000.0
2008-07-24 12:04:00,4.75086,4.75112,4.75009,4.75042,9000000.0
2008-07-24 12:05:00,4.75079,4.7515,4.74996,4.74996,9000000.0
2008-07-24 12:06:00,4.75117,4.75227,4.75048,4.75163,15000000.0
2008-07-24 12:07:00,4.75102,4.75163,4.75076,4.75115,11000000.0
2008-07-24 12:08:00,4.75149,4.75155,4.75049,4.75075,8000000.0
2008-07-24 12:09:00,4.75082,4.75174,4.75054,4.75159,18000000.0
2008-07-24 12:10:00,4.75174,4.75174,4.75037,4.75086,14000000.0
2008-07-24 12:11:00,4.75006,4.75215,4.75006,4.75209,9000000.0
2008-07-24 12:12:00,4.75157,4.75257,4.75048,4.75203,18000000.0
2008-07-24 12:13:00,4.75227,4.75297,4.75048,4.75131,12000000.0
2008-07-24 12:14:00,4.75165,4.7524,4.7515,4.75202,10000000.0
2008-07-24 12:15:00,4.75149,4.75261,4.75149,4.75215,8000000.0
2008-07-24 12:16:00,4.75209,4.75312,4.75165,4.75195,14000000.0
2008-07-24 12:17:00,4.753,4.753,4.75119,4.75205,13000000.0
2008-07-24 12:18:00,4.75114,4.75297,4.75114,4.75271,10000000.0
2008-07-24 12:19:00,4.7525,4.75362,4.75229,4.75362,11000000.0
2008-07-24 12:20:00,4.75326,4.75326,4.75235,4.75271,8000000.0
2008-07-24 12:21:00,4.75172,4.75346,4.75172,4.75331,20000000.0
2008-07-24 12:22:00,4.75313,4.75325,4.75161,4.75202,14000000.0
2008-07-24 12:23:00,4.75216,4.75297,4.7518,4.75258,11000000.0
2008-07-24 12:24:00,4.75211,4.75287,4.7515,4.75252,17000000.0
2008-07-24 12:25:00,4.7523,4.75281,4.75146,4.7526,12000000.0
2008-07-24 12:26:00,4.75236,4.75265,4.7518,4.7518,7000000.0
2008-07-24 12:27:00,4.75171,4.75279,4.75157,4.75207,7000000.0
2008-07-24 12:28:00,4.75347,4.75358,4.75244,4.75244,19000000.0
2008-07-24 12:29:00,4.75369,4.75369,4.75209,4.75354,12000000.0
2008-07-24 12:30:00,4.75365,4.75391,4.75268,4.75386,10000000.0
2008-07-24 12:31:00,4.75385,4.75385,4.75178,4.75178,12000000.0
2008-07-24 12:32:00,4.75286,4.7541,4.75263,4.75319,12000000.0
2008-07-24 12:33:00,4.75335,4.75409,4.75262,4.75409,15000000.0
2008-07-24 12:34:00,4.75352,4.75474,4.75298,4.75436,12000000.0
2008-07-24 12:35:00,4.75443,4.75535,4.75397,4.75464,12000000.0
2008-07-24 12:36:00,4.75513,4.75534,4.75414,4.75451,15000000.0
2008-07-24 12:37:00,4.75462,4.75561,4.75416,4.75493,8000000.0
2008-07-24 12:38:00,4.75495,4.75495,4.75315,4.75394,15000000.0
2008-07-24 12:39:00,4.75363,4.75479,4.7534,4.75386,14000000.0
2008-07-24 12:40:00,4.75378,4.75467,4.75322,4.75422,18000000.0
2008-07-24 12:41:00,4.75402,4.75429,4.7531,4.7531,11000000.0
2008-07-24 12:42:00,4.75295,4.755,4.75295,4.75382,17000000.0
2008-07-24 12:43:00,4.75331,4.75434,4.75212,4.75212,11000000.0
2008-07-24 12:44:00,4.75197,4.75377,4.75197,4.75225,13000000.0
2008-07-24 12:45:00,4.75171,4.75263,4.75124,4.75171,10000000.0
2008-07-24 12:46:00,4.75136,4.75319,4.75131,4.75299,20000000.0
2008-07-24 12:47:00,4.75214,4.75303,4.75206,4.75275,10000000.0
2008-07-24 12:48:00,4.75347,4.7538,4.75266,4.7527,10000000.0
2008-07-24 12:49:00,4.75326,4.7533,4.75176,4.75257,15000000.0
2008-07-24 12:50:00,4.75283,4.7535,4.75234,4.75338,14000000.0
2008-07-24 12:51:00,4.75237,4.7536,4.75234,4.75355,14000000.0
2008-07-24 12:52:00,4.75393,4.75393,4.7531,4.75318,9000000.0
2008-07-24 12:53:00,4.75386,4.75425,4.75319,4.75366,9000000.0
2008-07-24 12:54:00,4.75376,4.75502,4.75314,4.75314,20000000.0
2008-07-24 12:55:00,4.75425,4.75469,4.7534,4.75351,12000000.0
2008-07-24 12:56:00,4.7539,4.75451,4.7535,4.75405,7000000.0
2008-07-24 12:57:00,4.75516,4.75516,4.75372,4.75372,13000000.0
2008-07-24 12:58:00,4.75452,4.75498,4.75312,4.75366,16000000.0
2008-07-24 12:59:00,4.75299,4.75438,4.75282,4.75314,14000000.0
2008-07-24 13:00:00,4.75381,4.75465,4.75271,4.75464,12000000.0
2008-07-24 13:01:00,4.75324,4.75424,4.75314,4.75424,17000000.0
2008-07-24 13:02:00,4.75466,4.75476,4.75299,4.75324,10000000.0
2008-07-24 13:03:00,4.75391,4.75444,4.75245,4.7532,22000000.0
2008-07-24 13:04:00,4.75397,4.75452,4.75321,4.75321,20000000.0
2008-07-24 13:05:00,4.75457,4.75457,4.75316,4.7535,14000000.0
2008-07-24 13:06:00,4.75303,4.75429,4.75303,4.75334,17000000.0
2008-07-24 13:07:00,4.75336,4.75437,4.75247,4.75437,22000000.0
2008-07-24 13:08:00,4.75468,4.7553,4.75361,4.754,12000000.0
2008-07-24 13:09:00,4.7542,4.75462,4.75324,4.75361,12000000.0
2008-07-24 13:10:00,4.7542,4.75478,4.75325,4.75459,20000000.0
2008-07-24 13:11:00,4.7539,4.75484,4.75382,4.75484,12000000.0
2008-07-24 13:12:00,4.75404,4.75446,4.75338,4.75424,16000000.0
2008-07-24 13:13:00,4.75356,4.75505,4.75356,4.75451,14000000.0
2008-07-24 13:14:00,4.7551,4.75642,4.75378,4.75531,17000000.0
2008-07-24 13:15:00,4.75638,4.75638,4.75529,4.75634,7000000.0
2008-07-24 13:16:00,4.75663,4.75663,4.75573,4.75654,9000000.0
2008-07-24 13:17:00,4.75595,4.75644,4.7552,4.75539,15000000.0
2008-07-24 13:18:00,4.7561,4.75696,4.75565,4.75677,17000000.0
2008-07-24 13:19:00,4.75599,4.757,4.75578,4.75673,15000000.0
2008-07-24 13:20:00,4.75622,4.75756,4.75577,4.75655,12000000.0
2008-07-24 13:21:00,4.75665,4.75736,4.75585,4.75626,24000000.0
2008-07-24 13:22:00,4.75593,4.75714,4.75566,4.75714,12000000.0
2008-07-24 13:23:00,4.75687,4.75701,4.75555,4.75688,12000000.0
2008-07-24 13:24:00,4.75655,4.75694,4.75519,4.75569,18000000.0
2008-07-24 13:25:00,4.75622,4.75716,4.75555,4.75716,12000000.0
2008-07-24 13:26:00,4.75576,4.75678,4.75519,4.75519,12000000.0
2008-07-24 13:27:00,4.75632,4.75702,4.75611,4.75699,9000000.0
2008-07-24 13:28:00,4.75507,4.7565,4.75507,4.75576,15000000.0
2008-07-24 13:29:00,4.75576,4.75681,4.75504,4.75572,14000000.0
2008-07-24 13:30:00,4.75682,4.7576,4.75616,4.75664,11000000.0
2008-07-24 13:31:00,4.75658,4.75727,4.75641,4.75688,11000000.0
2008-07-24 13:32:00,4.75624,4.75776,4.75612,4.75776,8000000.0
2008-07-24 13:33:00,4.75691,4.75732,4.75599,4.75642,14000000.0
2008-07-24 13:34:00,4.75684,4.75767,4.756,4.75639,11000000.0
2008-07-24 13:35:00,4.7571,4.75835,4.75668,4.75811,16000000.0
2008-07-24 13:36:00,4.75668,4.7574,4.75613,4.75613,8000000.0
2008-07-24 13:37:00,4.75674,4.75806,4.75596,4.75795,17000000.0
2008-07-24 13:38:00,4.75783,4.75829,4.75675,4.75725,14000000.0
2008-07-24 13:39:00,4.75797,4.75905,4.75774,4.75858,10000000.0
2008-07-24 13:40:00,4.75782,4.75896,4.75753,4.75784,8000000.0
2008-07-24 13:41:00,4.75871,4.75871,4.75779,4.75812,11000000.0
2008-07-24 13:42:00,4.75782,4.75857,4.75727,4.75796,14000000.0
2008-07-24 13:43:00,4.7582,4.75958,4.7578,4.75804,11000000.0
2008-07-24 13:44:00,4.75781,4.75802,4.75615,4.75767,11000000.0
2008-07-24 13:45:00,4.75788,4.75788,4.75662,4.75748,14000000.0
2008-07-24 13:46:00,4.75715,4.75715,4.75608,4.75682,11000000.0
2008-07-24 13:47:00,4.7563,4.75772,4.75602,4.75638,13000000.0
2008-07-24 13:48:00,4.75735,4.75735,4.75563,4.75662,14000000.0
2008-07-24 13:49:00,4.75608,4.75608,4.7541,4.75517,12000000.0
2008-07-24 13:50:00,4.75457,4.75473,4.75287,4.75455,16000000.0
2008-07-24 13:51:00,4.75555,4.75614,4.75412,4.75474,14000000.0
2008-07-24 13:52:00,4.75412,4.75513,4.75384,4.75415,10000000.0
2008-07-24 13:53:00,4.75425,4.75471,4.75366,4.75375,10000000.0
2008-07-24 13:54:00,4.75442,4.75457,4.7536,4.7539,8000000.0
2008-07-24 13:55:00,4.75338,4.75517,4.75338,4.75427,13000000.0
2008-07-24 13:56:00,4.75558,4.75587,4.75455,4.75513,17000000.0
2008-07-24 13:57:00,4.7554,4.7562,4.75443,4.75553,13000000.0
2008-07-24 13:58:00,4.75475,4.75475,4.75301,4.75379,7000000.0
2008-07-24 13:59:00,4.75464,4.75501,4.75403,4.75403,9000000.0
2008-07-24 14:00:00,4.75444,4.75474,4.75353,4.75412,7000000.0
2008-07-24 14:01:00,4.75362,4.75446,4.75288,4.75313,11000000.0
2008-07-24 14:02:00,4.75257,4.75488,4.75257,4.7536,19000000.0
2008-07-24 14:03:00,4.75371,4.75441,4.7529,4.75353,13000000.0
2008-07-24 14:04:00,4.75276,4.75363,4.75251,4.75251,22000000.0
2008-07-24 14:05:00,4.75416,4.75416,4.75185,4.75254,17000000.0
2008-07-24 14:06:00,4.7537,4.75378,4.75227,4.75241,11000000.0
2008-07-24 14:07:00,4.75342,4.75405,4.75301,4.75345,9000000.0
2008-07-24 14:08:00,4.75296,4.75373,4.7529,4.75369,11000000.0
2008-07-24 14:09:00,4.75369,4.75369,4.75267,4.75299,12000000.0
2008-07-24 14:10:00,4.75367,4.75413,4.75281,4.75347,13000000.0
2008-07-24 14:11:00,4.75424,4.75475,4.75363,4.75407,14000000.0
2008-07-24 14:12:00,4.75428,4.75485,4.75347,4.75371,11000000.0
2008-07-24 14:13:00,4.75481,4.75481,4.75338,4.7535,11000000.0
2008-07-24 14:14:00,4.75419,4.75479,4.75296,4.75479,7000000.0
2008-07-24 14:15:00,4.75386,4.75395,4.75262,4.75353,14000000.0
2008-07-24 14:16:00,4.75339,4.75358,4.75214,4.75358,13000000.0
2008-07-24 14:17:00,4.75285,4.75406,4.75239,4.753,22000000.0
2008-07-24 14:18:00,4.75366,4.75393,4.75242,4.75393,15000000.0
2008-07-24 14:19:00,4.75379,4.75395,4.75294,4.75339,12000000.0
2008-07-24 14:20:00,4.75414,4.75529,4.75336,4.75529,7000000.0
2008-07-24 14:21:00,4.75397,4.75441,4.75236,4.75323,13000000.0
2008-07-24 14:22:00,4.75478,4.75478,4.75279,4.75372,8000000.0
2008-07-24 14:23:00,4.75401,4.7549,4.75395,4.7545,11000000.0
2008-07-24 14:24:00,4.75521,4.75521,4.75356,4.75496,13000000.0
2008-07-24 14:25:00,4.75545,4.75586,4.75431,4.75502,15000000.0
2008-07-24 14:26:00,4.75567,4.75567,4.75445,4.75456,8000000.0
2008-07-24 14:27:00,4.75496,4.75496,4.75365,4.75485,10000000.0
2008-07-24 14:28:00,4.75388,4.7545,4.75361,4.75383,11000000.0
2008-07-24 14:29:00,4.75346,4.75549,4.75343,4.75524,21000000.0
2008-07-24 14:30:00,4.75287,4.755,4.75188,4.75265,11000000.0
2008-07-24 14:31:00,4.75198,4.75386,4.75058,4.75386,17000000.0
2008-07-24 14:32:00,4.75336,4.75336,4.74881,4.74881,15000000.0
2008-07-24 14:33:00,4.74869,4.75191,4.74869,4.75191,8000000.0
2008-07-24 14:34:00,4.75165,4.75331,4.75133,4.75331,9000000.0
2008-07-24 14:35:00,4.75342,4.75432,4.75295,4.75325,11000000.0
2008-07-24 14:36:00,4.75487,4.75487,4.75321,4.75464,15000000.0
2008-07-24 14:37:00,4.75381,4.75403,4.75316,4.75402,8000000.0
2008-07-24 14:38:00,4.75295,4.75465,4.75295,4.75383,10000000.0
2008-07-24 14:39:00,4.75297,4.75443,4.75278,4.75443,19000000.0
2008-07-24 14:40:00,4.75434,4.75519,4.75275,4.75519,15000000.0
2008-07-24 14:41:00,4.75471,4.75501,4.75328,4.75413,15000000.0
2008-07-24 14:42:00,4.75483,4.75589,4.75383,4.75464,17000000.0
2008-07-24 14:43:00,4.75552,4.75563,4.75377,4.75546,15000000.0
2008-07-24 14:44:00,4.75406,4.75676,4.75406,4.75586,15000000.0
2008-07-24 14:45:00,4.75506,4.75711,4.75506,4.75628,9000000.0
2008-07-24 14:46:00,4.75565,4.75671,4.7553,4.75666,11000000.0
2008-07-24 14:47:00,4.7559,4.75669,4.75507,4.75655,12000000.0
2008-07-24 14:48:00,4.75573,4.7575,4.75519,4.75679,12000000.0
2008-07-24 14:49:00,4.75628,4.75712,4.75566,4.75643,12000000.0
2008-07-24 14:50:00,4.75628,4.75775,4.75571,4.75719,15000000.0
2008-07-24 14:51:00,4.75604,4.75659,4.75522,4.75527,10000000.0
2008-07-24 14:52:00,4.75549,4.75672,4.75474,4.75672,13000000.0
2008-07-24 14:53:00,4.75595,4.75726,4.75537,4.75726,13000000.0
2008-07-24 14:54:00,4.75716,4.75716,4.75636,4.7567,9000000.0
2008-07-24 14:55:00,4.75745,4.75803,4.75683,4.7575,16000000.0
2008-07-24 14:56:00,4.75803,4.75808,4.75583,4.75807,15000000.0
2008-07-24 14:57:00,4.75781,4.7581,4.75641,4.75683,15000000.0
2008-07-24 14:58:00,4.7575,4.75777,4.7567,4.75774,11000000.0
2008-07-24 14:59:00,4.75739,4.75838,4.75669,4.75761,14000000.0
2008-07-24 15:00:00,4.75647,4.75991,4.75647,4.75933,18000000.0
2008-07-24 15:01:00,4.75945,4.75997,4.75864,4.75997,12000000.0
2008-07-24 15:02:00,4.75937,4.76131,4.75869,4.76131,7000000.0
2008-07-24 15:03:00,4.76019,4.76105,4.75934,4.75953,18000000.0
2008-07-24 15:04:00,4.76021,4.76064,4.75877,4.75922,21000000.0
2008-07-24 15:05:00,4.75871,4.75966,4.75764,4.75869,13000000.0
2008-07-24 15:06:00,4.75877,4.75938,4.75714,4.75815,14000000.0
2008-07-24 15:07:00,4.75829,4.75829,4.75733,4.75753,22000000.0
2008-07-24 15:08:00,4.75811,4.75864,4.75745,4.75815,10000000.0
2008-07-24 15:09:00,4.7575,4.75842,4.75744,4.75782,9000000.0
2008-07-24 15:10:00,4.75779,4.7581,4.75658,4.75707,14000000.0
2008-07-24 15:11:00,4.75832,4.75849,4.75625,4.75808,12000000.0
2008-07-24 15:12:00,4.75813,4.75813,4.75604,4.75692,13000000.0
2008-07-24 15:13:00,4.75696,4.75696,4.75541,4.75577,12000000.0
2008-07-24 15:14:00,4.7559,4.7559,4.7544,4.75579,10000000.0
2008-07-24 15:15:00,4.75381,4.75507,4.75381,4.75472,16000000.0
2008-07-24 15:16:00,4.75412,4.75541,4.75412,4.75447,15000000.0
2008-07-24 15:17:00,4.75481,4.75481,4.75313,4.75318,14000000.0
2008-07-24 15:18:00,4.75337,4.75407,4.75139,4.75215,12000000.0
2008-07-24 15:19:00,4.75245,4.75322,4.75135,4.75135,11000000.0
2008-07-24 15:20:00,4.75311,4.75311,4.75122,4.75148,14000000.0
2008-07-24 15:21:00,4.75269,4.75339,4.75166,4.75339,14000000.0
2008-07-24 15:22:00,4.75271,4.75281,4.75149,4.75248,10000000.0
2008-07-24 15:23:00,4.75356,4.7541,4.75269,4.7541,11000000.0
2008-07-24 15:24:00,4.75241,4.7545,4.75238,4.7545,10000000.0
2008-07-24 15:25:00,4.75311,4.75429,4.75218,4.75298,16000000.0
2008-07-24 15:26:00,4.75301,4.75418,4.75272,4.75338,15000000.0
2008-07-24 15:27:00,4.75409,4.75409,4.75261,4.7532,10000000.0
2008-07-24 15:28:00,4.75351,4.75398,4.75272,4.75273,11000000.0
2008-07-24 15:29:00,4.75476,4.7552,4.75354,4.75415,19000000.0
2008-07-24 15:30:00,4.75474,4.75474,4.75316,4.75431,10000000.0
2008-07-24 15:31:00,4.75407,4.75407,4.75229,4.75282,14000000.0
2008-07-24 15:32:00,4.75223,4.75322,4.75074,4.75136,12000000.0
2008-07-24 15:33:00,4.75212,4.75237,4.75059,4.75237,20000000.0
2008-07-24 15:34:00,4.75191,4.75285,4.75119,4.75285,12000000.0
2008-07-24 15:35:00,4.75303,4.75303,4.75125,4.75125,12000000.0
2008-07-24 15:36:00,4.75152,4.75253,4.75111,4.75115,10000000.0
2008-07-24 15:37:00,4.75286,4.75286,4.75118,4.75173,10000000.0
2008-07-24 15:38:00,4.75238,4.75299,4.75123,4.75299,13000000.0
2008-07-24 15:39:00,4.75325,4.75334,4.75207,4.75279,7000000.0
2008-07-24 15:40:00,4.75217,4.75246,4.75153,4.75172,10000000.0
2008-07-24 15:41:00,4.75261,4.75357,4.75232,4.75349,9000000.0
2008-07-24 15:42:00,4.7544,4.7544,4.7528,4.75414,13000000.0
2008-07-24 15:43:00,4.75312,4.75477,4.7529,4.75477,16000000.0
2008-07-24 15:44:00,4.7546,4.7546,4.75271,4.75271,14000000.0
2008-07-24 15:45:00,4.75338,4.75485,4.75338,4.75459,15000000.0
2008-07-24 15:46:00,4.75521,4.75539,4.75399,4.75484,13000000.0
2008-07-24 15:47:00,4.75487,4.7549,4.75271,4.75457,9000000.0
2008-07-24 15:48:00,4.75386,4.75445,4.75291,4.7538,21000000.0
2008-07-24 15:49:00,4.75296,4.75422,4.75238,4.7541,23000000.0
2008-07-24 15:50:00,4.75299,4.75361,4.75199,4.75361,12000000.0
2008-07-24 15:51:00,4.752,4.7534,4.7518,4.75271,19000000.0
2008-07-24 15:52:00,4.75203,4.75402,4.75203,4.75352,15000000.0
2008-07-24 15:53:00,4.75329,4.75365,4.75238,4.75354,14000000.0
2008-07-24 15:54:00,4.75247,4.75421,4.75226,4.75403,15000000.0
2008-07-24 15:55:00,4.75383,4.75472,4.75303,4.75398,12000000.0
2008-07-24 15:56:00,4.75497,4.75498,4.75334,4.75496,18000000.0
2008-07-24 15:57:00,4.75435,4.75464,4.75385,4.75464,10000000.0
2008-07-24 15:58:00,4.75425,4.75474,4.75277,4.75442,22000000.0
2008-07-24 15:59:00,4.75423,4.75423,4.7528,4.75318,12000000.0
2008-07-24 16:00:00,4.75232,4.75327,4.75105,4.75125,12000000.0
2008-07-24 16:01:00,4.75273,4.75273,4.75019,4.75104,12000000.0
2008-07-24 16:02:00,4.75022,4.7515,4.74774,4.74973,13000000.0
2008-07-24 16:03:00,4.74773,4.74821,4.7453,4.74708,13000000.0
2008-07-24 16:04:00,4.7459,4.74626,4.74428,4.74626,11000000.0
2008-07-24 16:05:00,4.74614,4.74674,4.74554,4.74631,9000000.0
2008-07-24 16:06:00,4.74534,4.74653,4.74457,4.74623,14000000.0
2008-07-24 16:07:00,4.74641,4.74646,4.74524,4.74524,15000000.0
2008-07-24 16:08:00,4.74573,4.74573,4.74292,4.74366,15000000.0
2008-07-24 16:09:00,4.74161,4.7436,4.74161,4.7436,17000000.0
2008-07-24 16:10:00,4.74275,4.74424,4.74275,4.74384,14000000.0
2008-07-24 16:11:00,4.74411,4.74439,4.7431,4.74432,9000000.0
2008-07-24 16:12:00,4.74369,4.74524,4.74318,4.74524,15000000.0
2008-07-24 16:13:00,4.74527,4.74605,4.74418,4.74554,14000000.0
2008-07-24 16:14:00,4.74457,4.74528,4.74382,4.74382,12000000.0
2008-07-24 16:15:00,4.74457,4.74561,4.74397,4.74397,14000000.0
2008-07-24 16:16:00,4.74614,4.74661,4.74509,4.74649,13000000.0
2008-07-24 16:17:00,4.74487,4.74641,4.74462,4.7457,18000000.0
2008-07-24 16:18:00,4.74625,4.74639,4.7444,4.74559,13000000.0
2008-07-24 16:19:00,4.74454,4.7457,4.74404,4.74446,8000000.0
2008-07-24 16:20:00,4.74497,4.74524,4.74322,4.74417,13000000.0
2008-07-24 16:21:00,4.74493,4.74576,4.74419,4.74473,12000000.0
2008-07-24 16:22:00,4.74472,4.74626,4.74367,4.74626,11000000.0
2008-07-24 16:23:00,4.74705,4.74732,4.74521,4.74729,14000000.0
2008-07-24 16:24:00,4.748,4.748,4.7464,4.74697,15000000.0
2008-07-24 16:25:00,4.74798,4.74834,4.74702,4.74813,11000000.0
2008-07-24 16:26:00,4.74758,4.74845,4.74738,4.74798,8000000.0
2008-07-24 16:27:00,4.74726,4.7482,4.74677,4.7482,10000000.0
2008-07-24 16:28:00,4.74781,4.7488,4.74739,4.74739,15000000.0
2008-07-24 16:29:00,4.74929,4.74929,4.74774,4.74862,7000000.0
2008-07-24 16:30:00,4.74792,4.74843,4.74718,4.74781,16000000.0
2008-07-24 16:31:00,4.749,4.74956,4.74777,4.74862,14000000.0
2008-07-24 16:32:00,4.74902,4.74915,4.74781,4.74815,7000000.0
2008-07-24 16:33:00,4.74824,4.7486,4.74666,4.74714,8000000.0
2008-07-24 16:34:00,4.74788,4.74864,4.74727,4.74788,8000000.0
2008-07-24 16:35:00,4.74871,4.75082,4.74809,4.75006,9000000.0
2008-07-24 16:36:00,4.75123,4.75123,4.74995,4.75058,13000000.0
2008-07-24 16:37:00,4.75078,4.75234,4.75021,4.75141,18000000.0
2008-07-24 16:38:00,4.75101,4.7536,4.751,4.75234,18000000.0
2008-07-24 16:39:00,4.75401,4.75401,4.7514,4.75237,20000000.0
2008-07-24 16:40:00,4.75144,4.753,4.75119,4.75267,13000000.0
2008-07-24 16:41:00,4.75082,4.75234,4.74982,4.75234,20000000.0
2008-07-24 16:42:00,4.75132,4.75342,4.75057,4.75222,18000000.0
2008-07-24 16:43:00,4.75116,4.75207,4.75034,4.75207,15000000.0
2008-07-24 16:44:00,4.75197,4.75199,4.75048,4.75076,20000000.0
2008-07-24 16:45:00,4.75167,4.75299,4.75102,4.75248,13000000.0
2008-07-24 16:46:00,4.75246,4.75309,4.75166,4.75217,15000000.0
2008-07-24 16:47:00,4.75241,4.7537,4.75231,4.7537,8000000.0
2008-07-24 16:48:00,4.75351,4.75661,4.75315,4.75661,11000000.0
2008-07-24 16:49:00,4.75535,4.75619,4.75461,4.75581,12000000.0
2008-07-24 16:50:00,4.7546,4.75631,4.7546,4.7562,15000000.0
2008-07-24 16:51:00,4.75738,4.75838,4.75487,4.75602,18000000.0
2008-07-24 16:52:00,4.7554,4.75792,4.7554,4.75646,14000000.0
2008-07-24 16:53:00,4.75566,4.75665,4.75539,4.75665,8000000.0
2008-07-24 16:54:00,4.75646,4.7568,4.75549,4.75665,11000000.0
2008-07-24 16:55:00,4.75752,4.75752,4.75524,4.75528,12000000.0
2008-07-24 16:56:00,4.75606,4.75619,4.75517,4.75605,10000000.0
2008-07-24 16:57:00,4.75549,4.75643,4.75535,4.75643,8000000.0
2008-07-24 16:58:00,4.75612,4.75675,4.7555,4.7561,9000000.0
2008-07-24 16:59:00,4.75668,4.75668,4.75514,4.75598,13000000.0
2008-07-24 17:00:00,4.75523,4.75526,4.75391,4.75514,11000000.0
2008-07-24 17:01:00,4.75503,4.75503,4.75364,4.75444,12000000.0
2008-07-24 17:02:00,4.75385,4.75516,4.75385,4.7548,10000000.0
2008-07-24 17:03:00,4.75417,4.75502,4.75393,4.75463,16000000.0
2008-07-24 17:04:00,4.75358,4.75541,4.75358,4.75505,13000000.0
2008-07-24 17:05:00,4.75357,4.75464,4.75316,4.75373,16000000.0
2008-07-24 17:06:00,4.7546,4.7546,4.75196,4.75344,12000000.0
2008-07-24 17:07:00,4.75359,4.75359,4.75134,4.75309,8000000.0
2008-07-24 17:08:00,4.75351,4.75411,4.75188,4.75411,21000000.0
2008-07-24 17:09:00,4.75276,4.75476,4.75276,4.75476,16000000.0
2008-07-24 17:10:00,4.75426,4.7558,4.75365,4.7558,11000000.0
2008-07-24 17:11:00,4.75562,4.75596,4.7546,4.7552,11000000.0
2008-07-24 17:12:00,4.75554,4.75597,4.75458,4.75597,9000000.0
2008-07-24 17:13:00,4.75598,4.7563,4.75415,4.75519,9000000.0
2008-07-24 17:14:00,4.75421,4.75548,4.75358,4.75465,17000000.0
2008-07-24 17:15:00,4.75427,4.75555,4.75401,4.75496,11000000.0
2008-07-24 17:16:00,4.75443,4.75637,4.75443,4.75511,15000000.0
2008-07-24 17:17:00,4.7569,4.75715,4.75549,4.75689,13000000.0
2008-07-24 17:18:00,4.75616,4.7584,4.75616,4.7584,15000000.0
2008-07-24 17:19:00,4.75858,4.75943,4.75744,4.75805,17000000.0
2008-07-24 17:20:00,4.75838,4.75908,4.75772,4.75881,12000000.0
2008-07-24 17:21:00,4.75755,4.75882,4.75746,4.75882,7000000.0
2008-07-24 17:22:00,4.75858,4.75858,4.75646,4.75646,14000000.0
2008-07-24 17:23:00,4.75763,4.75795,4.75631,4.75668,13000000.0
2008-07-24 17:24:00,4.75848,4.75901,4.75642,4.75642,9000000.0
2008-07-24 17:25:00,4.75796,4.75796,4.75508,4.75508,11000000.0
2008-07-24 17:26:00,4.75714,4.75878,4.75615,4.75789,16000000.0
2008-07-24 17:27:00,4.75746,4.75754,4.75637,4.75649,9000000.0
2008-07-24 17:28:00,4.75642,4.75684,4.75562,4.75616,15000000.0
2008-07-24 17:29:00,4.75457,4.75579,4.75407,4.75522,11000000.0
2008-07-24 17:30:00,4.75486,4.75598,4.75314,4.75598,19000000.0
2008-07-24 17:31:00,4.75617,4.75729,4.7558,4.75691,11000000.0
2008-07-24 17:32:00,4.75688,4.7572,4.75622,4.75654,9000000.0
2008-07-24 17:33:00,4.75755,4.75761,4.7562,4.7576,10000000.0
2008-07-24 17:34:00,4.75789,4.75789,4.75555,4.75555,14000000.0
2008-07-24 17:35:00,4.75619,4.75676,4.75518,4.75584,13000000.0
2008-07-24 17:36:00,4.75579,4.75631,4.75507,4.75626,11000000.0
2008-07-24 17:37:00,4.75518,4.75667,4.75518,4.75667,15000000.0
2008-07-24 17:38:00,4.75659,4.75732,4.7558,4.75719,17000000.0
2008-07-24 17:39:00,4.75741,4.75796,4.75683,4.75683,8000000.0
2008-07-24 17:40:00,4.75814,4.75995,4.75739,4.75877,12000000.0
2008-07-24 17:41:00,4.76065,4.76097,4.75846,4.75949,21000000.0
2008-07-24 17:42:00,4.75967,4.75967,4.7582,4.75937,13000000.0
2008-07-24 17:43:00,4.75786,4.7594,4.75786,4.75901,11000000.0
2008-07-24 17:44:00,4.75782,4.76054,4.75782,4.76054,19000000.0
2008-07-24 17:45:00,4.76142,4.76169,4.76006,4.76097,10000000.0
2008-07-24 17:46:00,4.76055,4.76055,4.75871,4.75957,13000000.0
2008-07-24 17:47:00,4.75994,4.76006,4.75886,4.76006,9000000.0
2008-07-24 17:48:00,4.76011,4.76011,4.75833,4.75833,14000000.0
2008-07-24 17:49:00,4.75942,4.75979,4.75815,4.75959,14000000.0
2008-07-24 17:50:00,4.75939,4.75939,4.75784,4.75867,17000000.0
2008-07-24 17:51:00,4.75948,4.75998,4.75853,4.75998,13000000.0
2008-07-24 17:52:00,4.75874,4.76017,4.75874,4.75987,24000000.0
2008-07-24 17:53:00,4.75977,4.75983,4.75884,4.75983,16000000.0
2008-07-24 17:54:00,4.7601,4.7601,4.75801,4.75801,16000000.0
2008-07-24 17:55:00,4.75877,4.75929,4.75773,4.75776,13000000.0
2008-07-24 17:56:00,4.75937,4.75953,4.75784,4.75826,15000000.0
2008-07-24 17:57:00,4.75962,4.7598,4.75817,4.75959,10000000.0
2008-07-24 17:58:00,4.76011,4.76016,4.75839,4.75865,15000000.0
2008-07-24 17:59:00,4.75879,4.7601,4.75858,4.75972,13000000.0
2008-07-24 18:00:00,4.75956,4.76008,4.75856,4.75879,7000000.0
2008-07-24 18:01:00,4.76017,4.76017,4.75838,4.75971,18000000.0
2008-07-24 18:02:00,4.75868,4.76055,4.75868,4.75975,17000000.0
2008-07-24 18:03:00,4.76004,4.76034,4.75857,4.76034,16000000.0
2008-07-24 18:04:00,4.7604,4.76179,4.76013,4.76179,14000000.0
2008-07-24 18:05:00,4.7614,4.76168,4.76025,4.76152,13000000.0
2008-07-24 18:06:00,4.76049,4.76169,4.76023,4.76042,18000000.0
2008-07-24 18:07:00,4.76054,4.76096,4.75923,4.76048,12000000.0
2008-07-24 18:08:00,4.76043,4.76072,4.75879,4.76072,18000000.0
2008-07-24 18:09:00,4.7607,4.7607,4.75903,4.76044,12000000.0
2008-07-24 18:10:00,4.76067,4.76089,4.75948,4.76002,13000000.0
2008-07-24 18:11:00,4.76065,4.76065,4.75882,4.75914,10000000.0
2008-07-24 18:12:00,4.75831,4.75938,4.75804,4.75918,11000000.0
2008-07-24 18:13:00,4.75794,4.75913,4.7578,4.7584,14000000.0
2008-07-24 18:14:00,4.75821,4.75927,4.75785,4.759,10000000.0
2008-07-24 18:15:00,4.759,4.76007,4.75851,4.75911,10000000.0
2008-07-24 18:16:00,4.75942,4.76007,4.75903,4.75994,9000000.0
2008-07-24 18:17:00,4.75962,4.76103,4.75922,4.75961,18000000.0
2008-07-24 18:18:00,4.75888,4.76,4.75888,4.76,14000000.0
2008-07-24 18:19:00,4.75936,4.75981,4.75884,4.75981,10000000.0
2008-07-24 18:20:00,4.75963,4.76024,4.75791,4.75883,15000000.0
2008-07-24 18:21:00,4.75935,4.76021,4.75892,4.75971,18000000.0
2008-07-24 18:22:00,4.76039,4.7609,4.75891,4.76049,14000000.0
2008-07-24 18:23:00,4.76041,4.76041,4.7596,4.76003,7000000.0
2008-07-24 18:24:00,4.75964,4.7608,4.7592,4.75957,9000000.0
2008-07-24 18:25:00,4.75972,4.76047,4.75926,4.76047,13000000.0
2008-07-24 18:26:00,4.76069,4.76104,4.75918,4.75972,16000000.0
2008-07-24 18:27:00,4.76002,4.76002,4.75881,4.75952,14000000.0
2008-07-24 18:28:00,4.75984,4.76033,4.7583,4.75903,13000000.0
2008-07-24 18:29:00,4.7587,4.75972,4.75843,4.75949,11000000.0
2008-07-24 18:30:00,4.75988,4.76033,4.75825,4.76033,16000000.0
2008-07-24 18:31:00,4.76002,4.76023,4.75878,4.75925,12000000.0
2008-07-24 18:32:00,4.75993,4.76121,4.75965,4.75981,11000000.0
2008-07-24 18:33:00,4.75995,4.76079,4.75948,4.75948,13000000.0
2008-07-24 18:34:00,4.76146,4.76167,4.7603,4.76118,13000000.0
2008-07-24 18:35:00,4.76206,4.76375,4.76139,4.76257,18000000.0
2008-07-24 18:36:00,4.76317,4.76346,4.7616,4.76226,18000000.0
2008-07-24 18:37:00,4.76245,4.76267,4.76057,4.76191,18000000.0
2008-07-24 18:38:00,4.76129,4.76129,4.76005,4.76103,11000000.0
2008-07-24 18:39:00,4.76153,4.76153,4.75965,4.76076,11000000.0
2008-07-24 18:40:00,4.76054,4.76146,4.75992,4.76122,14000000.0
2008-07-24 18:41:00,4.76039,4.76098,4.75937,4.76098,16000000.0
2008-07-24 18:42:00,4.76094,4.76127,4.75946,4.76116,14000000.0
2008-07-24 18:43:00,4.76056,4.76084,4.75942,4.76084,10000000.0
2008-07-24 18:44:00,4.76014,4.76052,4.75891,4.76052,13000000.0
2008-07-24 18:45:00,4.7593,4.76064,4.7587,4.75999,13000000.0
2008-07-24 18:46:00,4.75974,4.7603,4.75862,4.76023,12000000.0
2008-07-24 18:47:00,4.75995,4.76054,4.75901,4.76026,14000000.0
2008-07-24 18:48:00,4.7611,4.76112,4.75977,4.76012,15000000.0
2008-07-24 18:49:00,4.76079,4.76149,4.76008,4.76063,12000000.0
2008-07-24 18:50:00,4.76123,4.76224,4.7609,4.76149,9000000.0
2008-07-24 18:51:00,4.76116,4.76252,4.76083,4.76234,17000000.0
2008-07-24 18:52:00,4.76213,4.76214,4.76037,4.76152,9000000.0
2008-07-24 18:53:00,4.76103,4.76211,4.76061,4.76084,14000000.0
2008-07-24 18:54:00,4.75992,4.76143,4.75992,4.76137,14000000.0
2008-07-24 18:55:00,4.76126,4.76228,4.7609,4.76228,10000000.0
2008-07-24 18:56:00,4.76201,4.76262,4.76132,4.76241,16000000.0
2008-07-24 18:57:00,4.76149,4.76284,4.76102,4.76213,17000000.0
2008-07-24 18:58:00,4.76282,4.76282,4.76142,4.76188,14000000.0
2008-07-24 18:59:00,4.76134,4.76255,4.76092,4.76238,14000000.0
2008-07-24 19:00:00,4.76171,4.76246,4.76071,4.76199,15000000.0
2008-07-24 19:01:00,4.7609,4.76202,4.7604,4.76142,15000000.0
2008-07-24 19:02:00,4.76061,4.76064,4.75949,4.76064,14000000.0
2008-07-24 19:03:00,4.76079,4.7608,4.75893,4.75972,14000000.0
2008-07-24 19:04:00,4.75904,4.75961,4.75803,4.75942,12000000.0
2008-07-24 19:05:00,4.75953,4.7601,4.75764,4.75878,15000000.0
2008-07-24 19:06:00,4.75981,4.75981,4.75777,4.75933,16000000.0
2008-07-24 19:07:00,4.7588,4.75915,4.75785,4.75904,20000000.0
2008-07-24 19:08:00,4.75988,4.75988,4.75845,4.75877,8000000.0
2008-07-24 19:09:00,4.75684,4.75848,4.75684,4.75769,17000000.0
2008-07-24 19:10:00,4.75894,4.76035,4.75704,4.76035,9000000.0
2008-07-24 19:11:00,4.7614,4.7614,4.75864,4.75932,16000000.0
2008-07-24 19:12:00,4.76042,4.76042,4.7589,4.75982,13000000.0
2008-07-24 19:13:00,4.7605,4.76067,4.75982,4.76021,10000000.0
2008-07-24 19:14:00,4.76086,4.76086,4.75842,4.75927,20000000.0
2008-07-24 19:15:00,4.75933,4.76029,4.75839,4.75947,12000000.0
2008-07-24 19:16:00,4.76057,4.76057,4.7584,4.75845,8000000.0
2008-07-24 19:17:00,4.75944,4.75954,4.75786,4.7584,18000000.0
2008-07-24 19:18:00,4.75997,4.76032,4.75802,4.76032,11000000.0
2008-07-24 19:19:00,4.75979,4.76048,4.75914,4.76048,12000000.0
2008-07-24 19:20:00,4.76035,4.76035,4.75875,4.75967,14000000.0
2008-07-24 19:21:00,4.76014,4.76035,4.75938,4.76034,13000000.0
2008-07-24 19:22:00,4.76059,4.76136,4.75971,4.76018,12000000.0
2008-07-24 19:23:00,4.76015,4.76016,4.75901,4.7595,14000000.0
2008-07-24 19:24:00,4.76037,4.76052,4.75905,4.76048,19000000.0
2008-07-24 19:25:00,4.76052,4.76099,4.76004,4.76057,8000000.0
2008-07-24 19:26:00,4.76035,4.76147,4.76018,4.76127,7000000.0
2008-07-24 19:27:00,4.76069,4.76154,4.76015,4.76109,20000000.0
2008-07-24 19:28:00,4.76076,4.76186,4.75984,4.76085,17000000.0
2008-07-24 19:29:00,4.76065,4.76308,4.76065,4.76308,10000000.0
2008-07-24 19:30:00,4.76287,4.76287,4.76163,4.76217,15000000.0
2008-07-24 19:31:00,4.76222,4.7626,4.76182,4.7619,11000000.0
2008-07-24 19:32:00,4.76216,4.7625,4.76094,4.76094,9000000.0
2008-07-24 19:33:00,4.76173,4.76208,4.76077,4.76132,14000000.0
2008-07-24 19:34:00,4.76179,4.76237,4.76053,4.7611,17000000.0
2008-07-24 19:35:00,4.76119,4.76188,4.76064,4.76188,8000000.0
2008-07-24 19:36:00,4.76176,4.76222,4.76017,4.76017,15000000.0
2008-07-24 19:37:00,4.76166,4.76169,4.76023,4.76052,8000000.0
2008-07-24 19:38:00,4.76112,4.76171,4.76034,4.7607,15000000.0
2008-07-24 19:39:00,4.76072,4.7651,4.76001,4.7651,17000000.0
2008-07-24 19:40:00,4.76639,4.76754,4.7655,4.76651,16000000.0
2008-07-24 19:41:00,4.76583,4.76674,4.76517,4.7654,11000000.0
2008-07-24 19:42:00,4.76561,4.76754,4.76533,4.7664,15000000.0
2008-07-24 19:43:00,4.76788,4.7682,4.76648,4.76726,14000000.0
2008-07-24 19:44:00,4.76753,4.76762,4.7649,4.76642,14000000.0
2008-07-24 19:45:00,4.76553,4.76553,4.764,4.764,15000000.0
2008-07-24 19:46:00,4.76549,4.76549,4.76453,4.76515,15000000.0
2008-07-24 19:47:00,4.76529,4.76586,4.76469,4.76586,16000000.0
2008-07-24 19:48:00,4.76466,4.76633,4.76448,4.76633,16000000.0
2008-07-24 19:49:00,4.7661,4.7661,4.76462,4.76552,8000000.0
2008-07-24 19:50:00,4.76404,4.76574,4.76383,4.76494,9000000.0
2008-07-24 19:51:00,4.76417,4.76503,4.76417,4.76501,19000000.0
2008-07-24 19:52:00,4.76305,4.76483,4.76249,4.76364,11000000.0
2008-07-24 19:53:00,4.7631,4.76415,4.76228,4.76375,14000000.0
2008-07-24 19:54:00,4.76223,4.76363,4.76223,4.76291,18000000.0
2008-07-24 19:55:00,4.7633,4.76358,4.76247,4.76281,13000000.0
2008-07-24 19:56:00,4.76332,4.76355,4.76277,4.76301,10000000.0
2008-07-24 19:57:00,4.76269,4.76333,4.7616,4.76219,16000000.0
2008-07-24 19:58:00,4.76367,4.76439,4.76168,4.76265,15000000.0
2008-07-24 19:59:00,4.76226,4.76313,4.76184,4.76184,14000000.0
2008-07-24 20:00:00,4.76234,4.76278,4.76122,4.76122,11000000.0
2008-07-24 20:01:00,4.76239,4.76309,4.76151,4.76231,24000000.0
2008-07-24 20:02:00,4.76203,4.76291,4.76177,4.76214,11000000.0
2008-07-24 20:03:00,4.76144,4.76227,4.76131,4.76177,11000000.0
2008-07-24 20:04:00,4.76186,4.76274,4.76117,4.76274,10000000.0
2008-07-24 20:05:00,4.76234,4.76286,4.761,4.76104,17000000.0
2008-07-24 20:06:00,4.76244,4.76297,4.76144,4.76245,10000000.0
2008-07-24 20:07:00,4.76225,4.76266,4.7614,4.76234,14000000.0
2008-07-24 20:08:00,4.76276,4.76276,4.76067,4.76176,13000000.0
2008-07-24 20:09:00,4.76049,4.76095,4.75959,4.75994,11000000.0
2008-07-24 20:10:00,4.76004,4.76012,4.75857,4.759,11000000.0
2008-07-24 20:11:00,4.76005,4.76105,4.75908,4.76016,9000000.0
2008-07-24 20:12:00,4.76086,4.76097,4.75956,4.75956,16000000.0
2008-07-24 20:13:00,4.75999,4.75999,4.75856,4.75856,11000000.0
2008-07-24 20:14:00,4.75835,4.76037,4.75835,4.75897,19000000.0
2008-07-24 20:15:00,4.75994,4.75994,4.75837,4.75953,13000000.0
2008-07-24 20:16:00,4.76011,4.76032,4.75789,4.75914,15000000.0
2008-07-24 20:17:00,4.75855,4.75912,4.75825,4.75825,8000000.0
2008-07-24 20:18:00,4.75861,4.75918,4.75783,4.75783,14000000.0
2008-07-24 20:19:00,4.7586,4.75869,4.75659,4.75869,14000000.0
2008-07-24 20:20:00,4.75833,4.75907,4.75745,4.75883,12000000.0
2008-07-24 20:21:00,4.75945,4.75953,4.75825,4.7588,9000000.0
2008-07-24 20:22:00,4.75884,4.75998,4.75809,4.7583,17000000.0
2008-07-24 20:23:00,4.75865,4.76048,4.75838,4.75964,11000000.0
2008-07-24 20:24:00,4.76065,4.76065,4.75927,4.75963,16000000.0
2008-07-24 20:25:00,4.7603,4.76107,4.75971,4.76014,11000000.0
2008-07-24 20:26:00,4.7602,4.76029,4.75925,4.7596,8000000.0
2008-07-24 20:27:00,4.76054,4.76152,4.75975,4.76125,13000000.0
2008-07-24 20:28:00,4.76107,4.76224,4.76028,4.76187,15000000.0
2008-07-24 20:29:00,4.76185,4.76239,4.76151,4.76174,16000000.0
2008-07-24 20:30:00,4.7622,4.76337,4.76173,4.76273,8000000.0
2008-07-24 20:31:00,4.76359,4.76359,4.76144,4.76144,18000000.0
2008-07-24 20:32:00,4.76196,4.76267,4.76136,4.76251,7000000.0
2008-07-24 20:33:00,4.7618,4.76193,4.76088,4.76108,13000000.0
2008-07-24 20:34:00,4.7621,4.7621,4.76076,4.76183,13000000.0
2008-07-24 20:35:00,4.76166,4.76166,4.75948,4.76059,9000000.0
2008-07-24 20:36:00,4.75955,4.7605,4.75884,4.75945,17000000.0
2008-07-24 20:37:00,4.76045,4.76045,4.75836,4.75891,14000000.0
2008-07-24 20:38:00,4.75955,4.75995,4.75824,4.75949,16000000.0
2008-07-24 20:39:00,4.76007,4.76074,4.75936,4.75936,14000000.0
2008-07-24 20:40:00,4.76007,4.76068,4.75957,4.76029,17000000.0
2008-07-24 20:41:00,4.76008,4.76122,4.75965,4.76032,16000000.0
2008-07-24 20:42:00,4.76043,4.76074,4.75891,4.76046,22000000.0
2008-07-24 20:43:00,4.76092,4.76092,4.75913,4.75973,18000000.0
2008-07-24 20:44:00,4.76033,4.76033,4.75861,4.75985,16000000.0
2008-07-24 20:45:00,4.75931,4.76024,4.75909,4.76024,8000000.0
2008-07-24 20:46:00,4.76116,4.76214,4.75972,4.76032,19000000.0
2008-07-24 20:47:00,4.76097,4.76159,4.75994,4.76087,12000000.0
2008-07-24 20:48:00,4.76092,4.76146,4.76034,4.76068,9000000.0
2008-07-24 20:49:00,4.76116,4.76133,4.76034,4.76133,19000000.0
2008-07-24 20:50:00,4.76004,4.76175,4.75995,4.76095,15000000.0
2008-07-24 20:51:00,4.7599,4.76061,4.75913,4.75966,9000000.0
2008-07-24 20:52:00,4.75928,4.76016,4.75912,4.76016,11000000.0
2008-07-24 20:53:00,4.75965,4.75966,4.75805,4.75856,15000000.0
2008-07-24 20:54:00,4.75872,4.75969,4.75809,4.75919,12000000.0
2008-07-24 20:55:00,4.75876,4.75979,4.75819,4.75895,18000000.0
2008-07-24 20:56:00,4.7588,4.76018,4.7588,4.75894,12000000.0
2008-07-24 20:57:00,4.75943,4.75943,4.75816,4.7586,13000000.0
2008-07-24 20:58:00,4.75899,4.75922,4.75839,4.75856,11000000.0
2008-07-24 20:59:00,4.75912,4.7596,4.75813,4.75844,11000000.0
2008-07-24 21:00:00,4.75931,4.7596,4.7581,4.75823,17000000.0
2008-07-24 21:01:00,4.75836,4.75969,4.75836,4.75875,10000000.0
2008-07-24 21:02:00,4.75933,4.76092,4.75927,4.76092,8000000.0
2008-07-24 21:03:00,4.76049,4.76219,4.75986,4.76213,19000000.0
2008-07-24 21:04:00,4.76127,4.76149,4.75993,4.76137,18000000.0
2008-07-24 21:05:00,4.76115,4.76158,4.76,4.76015,14000000.0
2008-07-24 21:06:00,4.7616,4.76192,4.76017,4.76017,12000000.0
2008-07-24 21:07:00,4.76097,4.76111,4.76053,4.76106,10000000.0
2008-07-24 21:08:00,4.76155,4.76155,4.76135,4.76155,14000000.0
2008-07-24 21:09:00,4.76098,4.76163,4.76055,4.76161,16000000.0
2008-07-24 21:10:00,4.76068,4.76159,4.76037,4.76157,15000000.0
2008-07-24 21:11:00,4.7609,4.76139,4.76043,4.7605,13000000.0
2008-07-24 21:12:00,4.76072,4.76091,4.75996,4.76062,10000000.0
2008-07-24 21:13:00,4.7609,4.76153,4.75991,4.76082,14000000.0
2008-07-24 21:14:00,4.76055,4.76162,4.75977,4.76109,10000000.0
2008-07-24 21:15:00,4.76109,4.76238,4.76041,4.76172,15000000.0
2008-07-24 21:16:00,4.76183,4.76183,4.75984,4.76038,11000000.0
2008-07-24 21:17:00,4.76001,4.76035,4.75846,4.75873,13000000.0
2008-07-24 21:18:00,4.75935,4.75966,4.75808,4.75808,17000000.0
2008-07-24 21:19:00,4.7587,4.75956,4.75839,4.75909,12000000.0
2008-07-24 21:20:00,4.7585,4.75973,4.75776,4.75887,14000000.0
2008-07-24 21:21:00,4.75919,4.75928,4.75816,4.75871,11000000.0
2008-07-24 21:22:00,4.75844,4.7591,4.75786,4.75862,9000000.0
2008-07-24 21:23:00,4.75811,4.75824,4.75696,4.75737,7000000.0
2008-07-24 21:24:00,4.75848,4.7585,4.75683,4.75736,11000000.0
2008-07-24 21:25:00,4.7578,4.75867,4.75754,4.75799,7000000.0
2008-07-24 21:26:00,4.75671,4.75869,4.75671,4.75869,13000000.0
2008-07-24 21:27:00,4.75842,4.75882,4.75768,4.75792,11000000.0
2008-07-24 21:28:00,4.75797,4.75845,4.75717,4.75721,15000000.0
2008-07-24 21:29:00,4.75793,4.75834,4.75733,4.75829,12000000.0
2008-07-24 21:30:00,4.75733,4.75795,4.75684,4.75704,10000000.0
2008-07-24 21:31:00,4.75788,4.7583,4.7568,4.75725,10000000.0
2008-07-24 21:32:00,4.75794,4.75862,4.75705,4.75822,12000000.0
2008-07-24 21:33:00,4.75772,4.75825,4.75685,4.75748,19000000.0
2008-07-24 21:34:00,4.75742,4.75742,4.75547,4.75654,8000000.0
2008-07-24 21:35:00,4.75561,4.75707,4.75561,4.75696,20000000.0
2008-07-24 21:36:00,4.75673,4.75717,4.75549,4.7556,19000000.0
2008-07-24 21:37:00,4.75613,4.75693,4.75539,4.75689,19000000.0
2008-07-24 21:38:00,4.75542,4.75721,4.75542,4.75663,13000000.0
2008-07-24 21:39:00,4.75767,4.75767,4.75613,4.75716,17000000.0
2008-07-24 21:40:00,4.75717,4.75717,4.75595,4.75595,7000000.0
2008-07-24 21:41:00,4.75701,4.75702,4.7556,4.75702,11000000.0
2008-07-24 21:42:00,4.75546,4.75695,4.75521,4.75634,18000000.0
2008-07-24 21:43:00,4.75491,4.75652,4.75491,4.75616,13000000.0
2008-07-24 21:44:00,4.75518,4.75676,4.75478,4.75566,16000000.0
2008-07-24 21:45:00,4.75645,4.75658,4.75486,4.75579,11000000.0
2008-07-24 21:46:00,4.75622,4.75644,4.75517,4.75522,13000000.0
2008-07-24 21:47:00,4.75625,4.75625,4.75425,4.75512,13000000.0
2008-07-24 21:48:00,4.75525,4.75525,4.7527,4.75452,17000000.0
2008-07-24 21:49:00,4.75446,4.75538,4.75384,4.75398,8000000.0
2008-07-24 21:50:00,4.75419,4.75512,4.75381,4.75384,11000000.0
2008-07-24 21:51:00,4.75549,4.756,4.75363,4.75406,13000000.0
2008-07-24 21:52:00,4.75422,4.7543,4.75293,4.75331,13000000.0
2008-07-24 21:53:00,4.75517,4.75517,4.75265,4.75326,14000000.0
2008-07-24 21:54:00,4.75303,4.75356,4.7521,4.75266,11000000.0
2008-07-24 21:55:00,4.75281,4.75281,4.7513,4.75159,17000000.0
2008-07-24 21:56:00,4.75155,4.75172,4.75044,4.75044,12000000.0
2008-07-24 21:57:00,4.75058,4.7511,4.74993,4.74993,16000000.0
2008-07-24 21:58:00,4.751,4.75148,4.75059,4.75076,9000000.0
2008-07-24 21:59:00,4.75158,4.75158,4.74981,4.75046,18000000.0
2008-07-24 22:00:00,4.75034,4.75216,4.74979,4.75203,13000000.0
2008-07-24 22:01:00,4.75179,4.75241,4.75116,4.75171,11000000.0
2008-07-24 22:02:00,4.75198,4.75305,4.75124,4.75305,17000000.0
2008-07-24 22:03:00,4.75234,4.75316,4.75141,4.75201,23000000.0
2008-07-24 22:04:00,4.75153,4.75206,4.75075,4.75136,15000000.0
2008-07-24 22:05:00,4.75166,4.75222,4.75106,4.75107,14000000.0
2008-07-24 22:06:00,4.75191,4.75191,4.75074,4.75134,15000000.0
2008-07-24 22:07:00,4.75111,4.75199,4.75043,4.75199,9000000.0
2008-07-24 22:08:00,4.75155,4.75185,4.75035,4.75175,18000000.0
2008-07-24 22:09:00,4.75187,4.75188,4.75024,4.75046,11000000.0
2008-07-24 22:10:00,4.75107,4.75109,4.75006,4.75086,7000000.0
2008-07-24 22:11:00,4.7507,4.75123,4.75015,4.75027,8000000.0
2008-07-24 22:12:00,4.75189,4.75189,4.7506,4.75096,16000000.0
2008-07-24 22:13:00,4.7515,4.75181,4.7506,4.75109,24000000.0
2008-07-24 22:14:00,4.75143,4.7516,4.75054,4.75112,9000000.0
2008-07-24 22:15:00,4.75139,4.75184,4.75084,4.7511,10000000.0
2008-07-24 22:16:00,4.75113,4.75173,4.75033,4.75173,13000000.0
2008-07-24 22:17:00,4.75107,4.75153,4.75082,4.75117,20000000.0
2008-07-24 22:18:00,4.75117,4.75166,4.75052,4.75119,11000000.0
2008-07-24 22:19:00,4.75119,4.75199,4.75037,4.75118,15000000.0
2008-07-24 22:20:00,4.75235,4.75273,4.75137,4.75231,16000000.0
2008-07-24 22:21:00,4.75239,4.75259,4.75147,4.75174,12000000.0
2008-07-24 22:22:00,4.75154,4.75329,4.75154,4.75199,14000000.0
2008-07-24 22:23:00,4.75257,4.75276,4.75155,4.75181,11000000.0
2008-07-24 22:24:00,4.7523,4.75288,4.75137,4.7516,16000000.0
2008-07-24 22:25:00,4.75246,4.75246,4.75136,4.75228,14000000.0
2008-07-24 22:26:00,4.7532,4.7532,4.75144,4.75202,10000000.0
2008-07-24 22:27:00,4.75217,4.75235,4.75048,4.75119,14000000.0
2008-07-24 22:28:00,4.75184,4.75194,4.75059,4.75185,12000000.0
2008-07-24 22:29:00,4.75183,4.75264,4.75095,4.75188,13000000.0
2008-07-24 22:30:00,4.75178,4.75213,4.75102,4.75105,8000000.0
2008-07-24 22:31:00,4.75126,4.75152,4.7504,4.75068,11000000.0
2008-07-24 22:32:00,4.75157,4.75184,4.75044,4.75132,20000000.0
2008-07-24 22:33:00,4.75162,4.75162,4.75088,4.75108,11000000.0
2008-07-24 22:34:00,4.75123,4.75181,4.7503,4.75086,10000000.0
2008-07-24 22:35:00,4.75121,4.75123,4.75016,4.75111,13000000.0
2008-07-24 22:36:00,4.75178,4.75178,4.75048,4.7517,9000000.0
2008-07-24 22:37:00,4.75058,4.75181,4.75058,4.75181,13000000.0
2008-07-24 22:38:00,4.75215,4.75215,4.75195,4.75208,9000000.0
2008-07-24 22:39:00,4.75145,4.75216,4.75103,4.75189,12000000.0
2008-07-24 22:40:00,4.75166,4.75226,4.75072,4.75139,9000000.0
2008-07-24 22:41:00,4.75186,4.75229,4.75087,4.75143,14000000.0
2008-07-24 22:42:00,4.75181,4.75253,4.75076,4.75174,13000000.0
2008-07-24 22:43:00,4.75262,4.75262,4.75091,4.75159,12000000.0
2008-07-24 22:44:00,4.75174,4.75197,4.75077,4.75173,15000000.0
2008-07-24 22:45:00,4.75146,4.75213,4.75096,4.7515,13000000.0
2008-07-24 22:46:00,4.75101,4.75222,4.75101,4.75163,14000000.0
2008-07-24 22:47:00,4.75203,4.75294,4.75084,4.75294,15000000.0
2008-07-24 22:48:00,4.75123,4.75227,4.75118,4.75153,13000000.0
2008-07-24 22:49:00,4.75206,4.75281,4.75071,4.75281,13000000.0
2008-07-24 22:50:00,4.75164,4.75224,4.75122,4.75197,15000000.0
2008-07-24 22:51:00,4.75203,4.7525,4.75147,4.75216,14000000.0
2008-07-24 22:52:00,4.75205,4.75226,4.75077,4.75147,9000000.0
2008-07-24 22:53:00,4.75225,4.75256,4.75147,4.75206,15000000.0
2008-07-24 22:54:00,4.75181,4.75233,4.75112,4.75128,17000000.0
2008-07-24 22:55:00,4.75211,4.75251,4.75155,4.75192,16000000.0
2008-07-24 22:56:00,4.75146,4.75252,4.75146,4.75197,13000000.0
2008-07-24 22:57:00,4.75279,4.75279,4.75197,4.75204,8000000.0
2008-07-24 22:58:00,4.75181,4.75333,4.75136,4.75317,8000000.0
2008-07-24 22:59:00,4.75251,4.75318,4.75206,4.75239,19000000.0
2008-07-24 23:00:00,4.75423,4.75499,4.75313,4.75499,10000000.0
2008-07-24 23:01:00,4.75474,4.75506,4.75377,4.7542,7000000.0
2008-07-24 23:02:00,4.75466,4.75487,4.75381,4.7544,15000000.0
2008-07-24 23:03:00,4.75375,4.75466,4.75297,4.7531,17000000.0
2008-07-24 23:04:00,4.75287,4.75406,4.7526,4.75334,19000000.0
2008-07-24 23:05:00,4.75351,4.75384,4.75302,4.75367,9000000.0
2008-07-24 23:06:00,4.75431,4.75431,4.75307,4.7536,12000000.0
2008-07-24 23:07:00,4.75373,4.75409,4.75282,4.75354,14000000.0
2008-07-24 23:08:00,4.75413,4.75475,4.75377,4.75464,16000000.0
2008-07-24 23:09:00,4.75497,4.75519,4.75436,4.75473,9000000.0
2008-07-24 23:10:00,4.75455,4.7548,4.75363,4.75437,12000000.0
2008-07-24 23:11:00,4.75445,4.75506,4.75403,4.75436,14000000.0
2008-07-24 23:12:00,4.75453,4.75462,4.75405,4.75442,7000000.0
2008-07-24 23:13:00,4.75468,4.75476,4.75373,4.75373,14000000.0
2008-07-24 23:14:00,4.75414,4.75497,4.7536,4.7542,19000000.0
2008-07-24 23:15:00,4.7543,4.75464,4.75362,4.75362,13000000.0
2008-07-24 23:16:00,4.75431,4.75478,4.75386,4.75447,15000000.0
2008-07-24 23:17:00,4.75399,4.75399,4.75139,4.75335,11000000.0
2008-07-24 23:18:00,4.75418,4.75418,4.75243,4.75367,12000000.0
2008-07-24 23:19:00,4.7528,4.75401,4.75262,4.75363,14000000.0
2008-07-24 23:20:00,4.75363,4.75395,4.75306,4.75376,19000000.0
2008-07-24 23:21:00,4.75344,4.75366,4.75303,4.75366,7000000.0
2008-07-24 23:22:00,4.7534,4.7538,4.7527,4.7538,15000000.0
2008-07-24 23:23:00,4.75365,4.75395,4.75287,4.75354,11000000.0
2008-07-24 23:24:00,4.7521,4.75309,4.7521,4.75303,14000000.0
2008-07-24 23:25:00,4.75308,4.75348,4.75241,4.75245,11000000.0
2008-07-24 23:26:00,4.75294,4.75334,4.75198,4.75296,14000000.0
2008-07-24 23:27:00,4.75342,4.75367,4.75291,4.75331,11000000.0
2008-07-24 23:28:00,4.75331,4.75426,4.75311,4.75365,12000000.0
2008-07-24 23:29:00,4.75428,4.75428,4.75258,4.75275,16000000.0
2008-07-24 23:30:00,4.7525,4.75335,4.75212,4.75243,20000000.0
2008-07-24 23:31:00,4.75355,4.75376,4.75258,4.75276,11000000.0
2008-07-24 23:32:00,4.75369,4.75369,4.75268,4.7533,16000000.0
2008-07-24 23:33:00,4.75293,4.753,4.75228,4.75291,12000000.0
2008-07-24 23:34:00,4.75338,4.75347,4.75319,4.75319,13000000.0
2008-07-24 23:35:00,4.75323,4.75335,4.75309,4.75309,9000000.0
2008-07-24 23:36:00,4.75288,4.75336,4.75229,4.75331,9000000.0
2008-07-24 23:37:00,4.75316,4.754,4.75225,4.754,14000000.0
2008-07-24 23:38:00,4.75395,4.75415,4.75392,4.7541,13000000.0
2008-07-24 23:39:00,4.7537,4.75426,4.75287,4.75335,17000000.0
2008-07-24 23:40:00,4.75453,4.75453,4.75324,4.75376,12000000.0
2008-07-24 23:41:00,4.75381,4.7542,4.75302,4.75371,17000000.0
2008-07-24 23:42:00,4.7539,4.75399,4.75313,4.75382,22000000.0
2008-07-24 23:43:00,4.75338,4.75386,4.75303,4.75335,15000000.0
2008-07-24 23:44:00,4.754,4.754,4.75166,4.75217,14000000.0
2008-07-24 23:45:00,4.75293,4.7536,4.75254,4.7536,20000000.0
2008-07-24 23:46:00,4.753,4.75343,4.75231,4.75343,14000000.0
2008-07-24 23:47:00,4.75298,4.75336,4.75241,4.7528,10000000.0
2008-07-24 23:48:00,4.75322,4.75361,4.75265,4.75337,18000000.0
2008-07-24 23:49:00,4.75345,4.75404,4.75287,4.75394,14000000.0
2008-07-24 23:50:00,4.75258,4.75333,4.75258,4.75326,13000000.0
2008-07-24 23:51:00,4.75331,4.75343,4.75322,4.75326,8000000.0
2008-07-24 23:52:00,4.75323,4.75323,4.75208,4.75208,16000000.0
2008-07-24 23:53:00,4.75285,4.75339,4.75239,4.75303,18000000.0
2008-07-24 23:54:00,4.75221,4.75307,4.75206,4.75238,12000000.0
2008-07-24 23:55:00,4.75364,4.75364,4.75168,4.75263,19000000.0
2008-07-24 23:56:00,4.75313,4.75313,4.75203,4.75252,14000000.0
2008-07-24 23:57:00,4.75272,4.75287,4.7526,4.75278,16000000.0
2008-07-24 23:58:00,4.75242,4.75296,4.7523,4.75296,13000000.0
2008-07-24 23:59:00,4.75223,4.75266,4.75171,4.75242,14000000.0
2008-07-25 00:00:00,4.7534,4.7534,4.7521,4.75265,17000000.0
2008-07-25 00:01:00,4.75354,4.75543,4.75335,4.75335,12000000.0
2008-07-25 00:02:00,4.75311,4.75339,4.75226,4.75313,15000000.0
2008-07-25 00:03:00,4.75314,4.75326,4.75255,4.75274,14000000.0
2008-07-25 00:04:00,4.75235,4.7538,4.75235,4.75335,12000000.0
2008-07-25 00:05:00,4.75338,4.75374,4.75255,4.75255,12000000.0
2008-07-25 00:06:00,4.75334,4.75341,4.75204,4.75251,12000000.0
2008-07-25 00:07:00,4.75298,4.7531,4.75158,4.75158,11000000.0
2008-07-25 00:08:00,4.75256,4.75302,4.75207,4.75274,15000000.0
2008-07-25 00:09:00,4.75269,4.7527,4.75215,4.75252,12000000.0
2008-07-25 00:10:00,4.75259,4.75323,4.75175,4.75234,19000000.0
2008-07-25 00:11:00,4.75172,4.75285,4.75172,4.75256,8000000.0
2008-07-25 00:12:00,4.75247,4.75256,4.75181,4.75253,9000000.0
2008-07-25 00:13:00,4.75189,4.75236,4.75125,4.7517,13000000.0
2008-07-25 00:14:00,4.7524,4.75287,4.75154,4.7516,14000000.0
2008-07-25 00:15:00,4.7523,4.75296,4.75174,4.75253,12000000.0
2008-07-25 00:16:00,4.75259,4.75323,4.75184,4.75323,12000000.0
2008-07-25 00:17:00,4.75343,4.75353,4.75326,4.7534,10000000.0
2008-07-25 00:18:00,4.75258,4.75265,4.75245,4.75245,19000000.0
2008-07-25 00:19:00,4.75261,4.75316,4.75261,4.75307,12000000.0
2008-07-25 00:20:00,4.75173,4.75191,4.75111,4.75159,11000000.0
2008-07-25 00:21:00,4.75159,4.75192,4.75089,4.7519,14000000.0
2008-07-25 00:22:00,4.75193,4.75255,4.75143,4.75187,13000000.0
2008-07-25 00:23:00,4.75197,4.75281,4.75155,4.75207,13000000.0
2008-07-25 00:24:00,4.75264,4.75264,4.75178,4.75224,9000000.0
2008-07-25 00:25:00,4.75192,4.75234,4.75105,4.75122,13000000.0
2008-07-25 00:26:00,4.75145,4.75216,4.75095,4.75095,14000000.0
2008-07-25 00:27:00,4.75225,4.75257,4.75127,4.75177,15000000.0
2008-07-25 00:28:00,4.75224,4.75231,4.75139,4.75231,7000000.0
2008-07-25 00:29:00,4.75147,4.75248,4.75115,4.75164,17000000.0
2008-07-25 00:30:00,4.75199,4.75214,4.75152,4.75195,9000000.0
2008-07-25 00:31:00,4.75207,4.75218,4.75123,4.752,13000000.0
2008-07-25 00:32:00,4.75212,4.75253,4.75165,4.75198,8000000.0
2008-07-25 00:33:00,4.75225,4.7525,4.75141,4.75227,19000000.0
2008-07-25 00:34:00,4.7521,4.75259,4.75161,4.75232,15000000.0
2008-07-25 00:35:00,4.75268,4.75268,4.75117,4.75173,12000000.0
2008-07-25 00:36:00,4.75232,4.75232,4.7512,4.75178,15000000.0
2008-07-25 00:37:00,4.75153,4.75202,4.75063,4.75176,15000000.0
2008-07-25 00:38:00,4.75169,4.75212,4.75083,4.75083,18000000.0
2008-07-25 00:39:00,4.75119,4.75166,4.7509,4.75115,20000000.0
2008-07-25 00:40:00,4.75119,4.75159,4.75088,4.75117,10000000.0
2008-07-25 00:41:00,4.75179,4.75182,4.75074,4.75146,9000000.0
2008-07-25 00:42:00,4.75075,4.75186,4.75075,4.75123,16000000.0
2008-07-25 00:43:00,4.75174,4.75202,4.75088,4.75169,16000000.0
2008-07-25 00:44:00,4.75166,4.75166,4.75063,4.75063,10000000.0
2008-07-25 00:45:00,4.7514,4.75151,4.75124,4.75146,16000000.0
2008-07-25 00:46:00,4.75108,4.75242,4.75108,4.75167,12000000.0
2008-07-25 00:47:00,4.75064,4.75156,4.75064,4.75081,8000000.0
2008-07-25 00:48:00,4.75203,4.75205,4.75063,4.75063,16000000.0
2008-07-25 00:49:00,4.7517,4.75217,4.7517,4.75186,11000000.0
2008-07-25 00:50:00,4.75134,4.75178,4.75114,4.75127,9000000.0
2008-07-25 00:51:00,4.75125,4.75181,4.75096,4.75134,9000000.0
2008-07-25 00:52:00,4.75143,4.75173,4.75077,4.75167,18000000.0
2008-07-25 00:53:00,4.75047,4.75177,4.75047,4.75075,12000000.0
2008-07-25 00:54:00,4.75127,4.7515,4.75043,4.75073,12000000.0
2008-07-25 00:55:00,4.75193,4.75193,4.75005,4.75005,11000000.0
2008-07-25 00:56:00,4.75136,4.75136,4.75015,4.75099,14000000.0
2008-07-25 00:57:00,4.75085,4.75112,4.75005,4.75089,15000000.0
2008-07-25 00:58:00,4.75059,4.75072,4.74966,4.75032,9000000.0
2008-07-25 00:59:00,4.75019,4.75108,4.74899,4.74988,17000000.0
2008-07-25 01:00:00,4.74878,4.7503,4.74872,4.74911,12000000.0
2008-07-25 01:01:00,4.75007,4.75019,4.74937,4.75019,15000000.0
2008-07-25 01:02:00,4.74964,4.75032,4.74891,4.75011,10000000.0
2008-07-25 01:03:00,4.75023,4.75028,4.74907,4.74975,13000000.0
2008-07-25 01:04:00,4.74891,4.75,4.74834,4.74973,13000000.0
2008-07-25 01:05:00,4.74843,4.74969,4.74809,4.7488,13000000.0
2008-07-25 01:06:00,4.7495,4.7495,4.74809,4.74904,12000000.0
2008-07-25 01:07:00,4.74867,4.7497,4.74867,4.7497,13000000.0
2008-07-25 01:08:00,4.74984,4.75031,4.74933,4.75013,15000000.0
2008-07-25 01:09:00,4.75011,4.75026,4.74938,4.74946,17000000.0
2008-07-25 01:10:00,4.74977,4.75004,4.74928,4.74967,10000000.0
2008-07-25 01:11:00,4.75049,4.75049,4.74898,4.74898,11000000.0
2008-07-25 01:12:00,4.74981,4.74981,4.7495,4.7496,10000000.0
2008-07-25 01:13:00,4.74981,4.74988,4.74903,4.74955,11000000.0
2008-07-25 01:14:00,4.74963,4.74991,4.74958,4.74991,13000000.0
2008-07-25 01:15:00,4.75016,4.75016,4.74921,4.74985,9000000.0
2008-07-25 01:16:00,4.74955,4.74988,4.74905,4.74927,12000000.0
2008-07-25 01:17:00,4.74955,4.75003,4.74898,4.74898,11000000.0
2008-07-25 01:18:00,4.74897,4.74965,4.74838,4.74932,12000000.0
2008-07-25 01:19:00,4.7498,4.74982,4.74864,4.74967,19000000.0
2008-07-25 01:20:00,4.74955,4.75003,4.74879,4.74879,11000000.0
2008-07-25 01:21:00,4.75038,4.75068,4.74957,4.75033,12000000.0
2008-07-25 01:22:00,4.75044,4.75069,4.74941,4.75069,9000000.0
2008-07-25 01:23:00,4.75063,4.75086,4.74986,4.75054,13000000.0
2008-07-25 01:24:00,4.75082,4.75082,4.74957,4.74979,14000000.0
2008-07-25 01:25:00,4.75012,4.75076,4.74974,4.75076,11000000.0
2008-07-25 01:26:00,4.75067,4.75098,4.75012,4.75082,10000000.0
2008-07-25 01:27:00,4.75064,4.75089,4.75016,4.7507,17000000.0
2008-07-25 01:28:00,4.74949,4.7505,4.74949,4.74962,13000000.0
2008-07-25 01:29:00,4.75043,4.75086,4.74998,4.75086,19000000.0
2008-07-25 01:30:00,4.74972,4.75065,4.74956,4.75028,15000000.0
2008-07-25 01:31:00,4.75107,4.75107,4.74982,4.75095,15000000.0
2008-07-25 01:32:00,4.75095,4.75138,4.75012,4.75138,12000000.0
2008-07-25 01:33:00,4.75042,4.75069,4.75003,4.75069,8000000.0
2008-07-25 01:34:00,4.75029,4.75056,4.7492,4.75031,18000000.0
2008-07-25 01:35:00,4.74969,4.75052,4.7494,4.75044,12000000.0
2008-07-25 01:36:00,4.75008,4.75031,4.74935,4.74998,16000000.0
2008-07-25 01:37:00,4.75028,4.75049,4.7494,4.75049,15000000.0
2008-07-25 01:38:00,4.75024,4.75046,4.74964,4.7504,18000000.0
2008-07-25 01:39:00,4.75086,4.75095,4.7496,4.74984,10000000.0
2008-07-25 01:40:00,4.74933,4.75049,4.74933,4.75037,11000000.0
2008-07-25 01:41:00,4.74968,4.75021,4.7491,4.75009,16000000.0
2008-07-25 01:42:00,4.74946,4.75108,4.74946,4.75108,14000000.0
2008-07-25 01:43:00,4.74925,4.74945,4.74925,4.74938,16000000.0
2008-07-25 01:44:00,4.75016,4.75095,4.74959,4.74959,15000000.0
2008-07-25 01:45:00,4.75086,4.75107,4.74996,4.75034,16000000.0
2008-07-25 01:46:00,4.75115,4.75146,4.7503,4.7503,9000000.0
2008-07-25 01:47:00,4.75159,4.75201,4.75044,4.75105,17000000.0
2008-07-25 01:48:00,4.75194,4.75237,4.75087,4.75237,16000000.0
2008-07-25 01:49:00,4.7519,4.75228,4.75108,4.75159,10000000.0
2008-07-25 01:50:00,4.75149,4.75231,4.75111,4.75218,11000000.0
2008-07-25 01:51:00,4.7513,4.75258,4.7513,4.75181,12000000.0
2008-07-25 01:52:00,4.75146,4.75202,4.751,4.75198,12000000.0
2008-07-25 01:53:00,4.75214,4.7525,4.7514,4.7523,18000000.0
2008-07-25 01:54:00,4.7511,4.75181,4.75043,4.75093,14000000.0
2008-07-25 01:55:00,4.75102,4.75197,4.75059,4.75059,18000000.0
2008-07-25 01:56:00,4.75102,4.75138,4.75073,4.75128,8000000.0
2008-07-25 01:57:00,4.75029,4.75138,4.75029,4.75127,13000000.0
2008-07-25 01:58:00,4.75176,4.75177,4.75061,4.7509,11000000.0
2008-07-25 01:59:00,4.75123,4.75163,4.7504,4.75086,11000000.0
2008-07-25 02:00:00,4.75117,4.75117,4.7497,4.7509,16000000.0
2008-07-25 02:01:00,4.74955,4.75061,4.74917,4.74953,21000000.0
2008-07-25 02:02:00,4.74958,4.74958,4.74916,4.74919,10000000.0
2008-07-25 02:03:00,4.74964,4.75054,4.74964,4.75034,8000000.0
2008-07-25 02:04:00,4.7507,4.7507,4.74941,4.75045,14000000.0
2008-07-25 02:05:00,4.75063,4.75087,4.75002,4.75056,14000000.0
2008-07-25 02:06:00,4.7507,4.75094,4.74957,4.75057,15000000.0
2008-07-25 02:07:00,4.75033,4.75059,4.74974,4.7502,10000000.0
2008-07-25 02:08:00,4.74939,4.75009,4.74931,4.74931,16000000.0
2008-07-25 02:09:00,4.75067,4.75133,4.75067,4.75132,18000000.0
2008-07-25 02:10:00,4.7494,4.75041,4.7494,4.75039,16000000.0
2008-07-25 02:11:00,4.75061,4.75098,4.74981,4.75035,14000000.0
2008-07-25 02:12:00,4.75033,4.75088,4.74983,4.75037,10000000.0
2008-07-25 02:13:00,4.75033,4.75068,4.74957,4.75059,15000000.0
2008-07-25 02:14:00,4.75046,4.75123,4.74961,4.75056,19000000.0
2008-07-25 02:15:00,4.74971,4.75101,4.74971,4.75056,12000000.0
2008-07-25 02:16:00,4.74974,4.75155,4.74974,4.75097,18000000.0
2008-07-25 02:17:00,4.75125,4.75158,4.75068,4.75092,14000000.0
2008-07-25 02:18:00,4.75126,4.75171,4.75047,4.75134,12000000.0
2008-07-25 02:19:00,4.75099,4.75162,4.75039,4.75162,14000000.0
2008-07-25 02:20:00,4.75206,4.75301,4.75135,4.75301,13000000.0
2008-07-25 02:21:00,4.75185,4.753,4.75185,4.75241,15000000.0
2008-07-25 02:22:00,4.75335,4.75396,4.75235,4.75301,13000000.0
2008-07-25 02:23:00,4.75355,4.75388,4.7527,4.75365,16000000.0
2008-07-25 02:24:00,4.75332,4.75355,4.75185,4.75345,17000000.0
2008-07-25 02:25:00,4.75341,4.75396,4.75219,4.75396,10000000.0
2008-07-25 02:26:00,4.75282,4.75378,4.75241,4.75305,13000000.0
2008-07-25 02:27:00,4.7532,4.75404,4.75283,4.7536,7000000.0
2008-07-25 02:28:00,4.75357,4.75368,4.75269,4.75283,9000000.0
2008-07-25 02:29:00,4.75238,4.7544,4.75238,4.7544,20000000.0
2008-07-25 02:30:00,4.75324,4.7537,4.75287,4.75306,11000000.0
2008-07-25 02:31:00,4.75375,4.75402,4.75305,4.75307,9000000.0
2008-07-25 02:32:00,4.75382,4.754,4.75287,4.7534,13000000.0
2008-07-25 02:33:00,4.75333,4.75405,4.75289,4.75396,14000000.0
2008-07-25 02:34:00,4.75269,4.75406,4.75269,4.75358,17000000.0
2008-07-25 02:35:00,4.75428,4.75428,4.75286,4.75354,15000000.0
2008-07-25 02:36:00,4.75382,4.75382,4.75193,4.75211,14000000.0
2008-07-25 02:37:00,4.75273,4.75324,4.75212,4.75273,13000000.0
2008-07-25 02:38:00,4.7528,4.7528,4.75226,4.75226,14000000.0
2008-07-25 02:39:00,4.75255,4.75363,4.75253,4.75326,15000000.0
2008-07-25 02:40:00,4.75423,4.75423,4.75322,4.75345,12000000.0
2008-07-25 02:41:00,4.75358,4.75395,4.75267,4.75302,13000000.0
2008-07-25 02:42:00,4.75248,4.75366,4.75248,4.75328,16000000.0
2008-07-25 02:43:00,4.7534,4.75404,4.75262,4.75353,18000000.0
2008-07-25 02:44:00,4.75351,4.75351,4.75281,4.75319,10000000.0
2008-07-25 02:45:00,4.75348,4.75447,4.75276,4.75282,14000000.0
2008-07-25 02:46:00,4.75375,4.75423,4.75274,4.75332,18000000.0
2008-07-25 02:47:00,4.75351,4.75415,4.7533,4.7533,17000000.0
2008-07-25 02:48:00,4.75286,4.7536,4.75276,4.75284,7000000.0
2008-07-25 02:49:00,4.75299,4.75403,4.75293,4.7532,13000000.0
2008-07-25 02:50:00,4.75352,4.75404,4.75254,4.75297,14000000.0
2008-07-25 02:51:00,4.75354,4.75419,4.75319,4.75419,15000000.0
2008-07-25 02:52:00,4.75446,4.75475,4.75333,4.75333,15000000.0
2008-07-25 02:53:00,4.75309,4.75384,4.75286,4.75384,9000000.0
2008-07-25 02:54:00,4.75434,4.7544,4.75275,4.75435,13000000.0
2008-07-25 02:55:00,4.75433,4.7544,4.75301,4.75366,11000000.0
2008-07-25 02:56:00,4.75406,4.75447,4.75312,4.75333,18000000.0
2008-07-25 02:57:00,4.75414,4.75492,4.75311,4.75486,13000000.0
2008-07-25 02:58:00,4.75397,4.75478,4.75346,4.75478,9000000.0
2008-07-25 02:59:00,4.75398,4.75405,4.75385,4.75398,14000000.0
2008-07-25 03:00:00,4.75407,4.75456,4.75342,4.754,11000000.0
2008-07-25 03:01:00,4.75456,4.75457,4.7533,4.75401,11000000.0
2008-07-25 03:02:00,4.75351,4.7547,4.75335,4.7547,11000000.0
2008-07-25 03:03:00,4.75409,4.75452,4.75294,4.75392,23000000.0
2008-07-25 03:04:00,4.75352,4.75415,4.75312,4.75342,11000000.0
2008-07-25 03:05:00,4.75419,4.75456,4.75326,4.75456,17000000.0
2008-07-25 03:06:00,4.75511,4.75511,4.75328,4.75387,9000000.0
2008-07-25 03:07:00,4.75451,4.75478,4.75345,4.75473,15000000.0
2008-07-25 03:08:00,4.75387,4.75419,4.75351,4.75419,12000000.0
2008-07-25 03:09:00,4.75378,4.75522,4.75365,4.75423,15000000.0
2008-07-25 03:10:00,4.7547,4.75544,4.75384,4.75393,19000000.0
2008-07-25 03:11:00,4.75419,4.75533,4.75392,4.7546,15000000.0
2008-07-25 03:12:00,4.75422,4.75564,4.75422,4.755,18000000.0
2008-07-25 03:13:00,4.75578,4.75643,4.75507,4.75507,18000000.0
2008-07-25 03:14:00,4.75614,4.75675,4.7556,4.75621,10000000.0
2008-07-25 03:15:00,4.75551,4.7568,4.75551,4.7568,7000000.0
2008-07-25 03:16:00,4.75659,4.75659,4.75569,4.75578,8000000.0
2008-07-25 03:17:00,4.75524,4.75623,4.75524,4.75564,10000000.0
2008-07-25 03:18:00,4.75605,4.757,4.75539,4.75546,15000000.0
2008-07-25 03:19:00,4.75651,4.75694,4.7558,4.75652,10000000.0
2008-07-25 03:20:00,4.7563,4.7568,4.75587,4.75667,16000000.0
2008-07-25 03:21:00,4.75665,4.75667,4.75533,4.75667,11000000.0
2008-07-25 03:22:00,4.75573,4.75636,4.75521,4.75541,10000000.0
2008-07-25 03:23:00,4.75575,4.75601,4.7539,4.7539,12000000.0
2008-07-25 03:24:00,4.75555,4.75555,4.75414,4.75555,13000000.0
2008-07-25 03:25:00,4.75537,4.75542,4.75438,4.75484,11000000.0
2008-07-25 03:26:00,4.75458,4.75561,4.75422,4.75422,13000000.0
2008-07-25 03:27:00,4.75445,4.7554,4.7539,4.75527,14000000.0
2008-07-25 03:28:00,4.75514,4.75543,4.75425,4.75486,18000000.0
2008-07-25 03:29:00,4.75417,4.7555,4.75402,4.7555,15000000.0
2008-07-25 03:30:00,4.75548,4.75548,4.75443,4.75492,10000000.0
2008-07-25 03:31:00,4.7552,4.75646,4.7551,4.75594,13000000.0
2008-07-25 03:32:00,4.75578,4.75684,4.75534,4.75633,16000000.0
2008-07-25 03:33:00,4.75639,4.75767,4.75633,4.75718,13000000.0
2008-07-25 03:34:00,4.75707,4.75771,4.75624,4.75699,16000000.0
2008-07-25 03:35:00,4.7572,4.75751,4.75658,4.75694,10000000.0
2008-07-25 03:36:00,4.75773,4.75783,4.75648,4.75677,11000000.0
2008-07-25 03:37:00,4.75602,4.75745,4.75572,4.75641,13000000.0
2008-07-25 03:38:00,4.75697,4.75697,4.7555,4.7566,13000000.0
2008-07-25 03:39:00,4.75647,4.75665,4.75553,4.75634,13000000.0
2008-07-25 03:40:00,4.75581,4.7565,4.75506,4.75583,12000000.0
2008-07-25 03:41:00,4.7563,4.75685,4.75557,4.75596,16000000.0
2008-07-25 03:42:00,4.75579,4.75658,4.75521,4.75578,21000000.0
2008-07-25 03:43:00,4.75515,4.7563,4.75474,4.7553,18000000.0
2008-07-25 03:44:00,4.75573,4.75665,4.75504,4.75603,15000000.0
2008-07-25 03:45:00,4.75576,4.75623,4.75526,4.75527,9000000.0
2008-07-25 03:46:00,4.75413,4.75535,4.75413,4.75535,8000000.0
2008-07-25 03:47:00,4.75472,4.75543,4.75382,4.75382,11000000.0
2008-07-25 03:48:00,4.75464,4.75521,4.75386,4.75386,9000000.0
2008-07-25 03:49:00,4.75457,4.75582,4.75417,4.75582,16000000.0
2008-07-25 03:50:00,4.75509,4.75576,4.75456,4.75513,19000000.0
2008-07-25 03:51:00,4.75479,4.7555,4.75449,4.75449,9000000.0
2008-07-25 03:52:00,4.75528,4.75584,4.75458,4.75494,19000000.0
2008-07-25 03:53:00,4.75533,4.75553,4.75437,4.75466,10000000.0
2008-07-25 03:54:00,4.7548,4.75519,4.75404,4.7547,17000000.0
2008-07-25 03:55:00,4.75489,4.75529,4.75385,4.75385,16000000.0
2008-07-25 03:56:00,4.75428,4.75507,4.75424,4.75468,7000000.0
2008-07-25 03:57:00,4.75434,4.7547,4.75332,4.75332,11000000.0
2008-07-25 03:58:00,4.7542,4.75473,4.75371,4.75473,12000000.0
2008-07-25 03:59:00,4.75459,4.75545,4.75376,4.7552,17000000.0
2008-07-25 04:00:00,4.75453,4.75467,4.75353,4.75353,12000000.0
2008-07-25 04:01:00,4.75543,4.75562,4.75406,4.7544,16000000.0
2008-07-25 04:02:00,4.75451,4.75533,4.75384,4.75418,14000000.0
2008-07-25 04:03:00,4.75481,4.7551,4.75391,4.75451,12000000.0
2008-07-25 04:04:00,4.75545,4.75545,4.75429,4.7545,16000000.0
2008-07-25 04:05:00,4.75506,4.75506,4.75383,4.75436,13000000.0
2008-07-25 04:06:00,4.75376,4.75443,4.75349,4.75401,16000000.0
2008-07-25 04:07:00,4.75368,4.75479,4.75368,4.75424,13000000.0
2008-07-25 04:08:00,4.75463,4.75495,4.75381,4.75381,14000000.0
2008-07-25 04:09:00,4.75445,4.75445,4.75425,4.75438,10000000.0
2008-07-25 04:10:00,4.75416,4.75506,4.75398,4.75506,12000000.0
2008-07-25 04:11:00,4.75495,4.75503,4.75399,4.75442,14000000.0
2008-07-25 04:12:00,4.75421,4.75469,4.75344,4.75344,19000000.0
2008-07-25 04:13:00,4.75456,4.7554,4.75379,4.75479,20000000.0
2008-07-25 04:14:00,4.75406,4.75484,4.75386,4.75484,12000000.0
2008-07-25 04:15:00,4.7535,4.75426,4.7535,4.75426,8000000.0
2008-07-25 04:16:00,4.75459,4.7551,4.75361,4.75487,13000000.0
2008-07-25 04:17:00,4.75306,4.75436,4.7528,4.75383,15000000.0
2008-07-25 04:18:00,4.75451,4.75451,4.75337,4.75343,9000000.0
2008-07-25 04:19:00,4.75317,4.75401,4.75254,4.75361,12000000.0
2008-07-25 04:20:00,4.75339,4.75354,4.75165,4.75249,9000000.0
2008-07-25 04:21:00,4.7522,4.75308,4.75146,4.75246,17000000.0
2008-07-25 04:22:00,4.75299,4.75331,4.75229,4.75282,14000000.0
2008-07-25 04:23:00,4.7536,4.7536,4.75184,4.75184,10000000.0
2008-07-25 04:24:00,4.75337,4.75337,4.75188,4.75188,12000000.0
2008-07-25 04:25:00,4.75294,4.75312,4.75177,4.75262,10000000.0
2008-07-25 04:26:00,4.75277,4.75305,4.75231,4.75256,7000000.0
2008-07-25 04:27:00,4.75201,4.75308,4.75194,4.7525,15000000.0
2008-07-25 04:28:00,4.7522,4.75348,4.75204,4.75348,7000000.0
2008-07-25 04:29:00,4.75287,4.75354,4.75238,4.75324,14000000.0
2008-07-25 04:30:00,4.75272,4.75328,4.7523,4.75328,11000000.0
2008-07-25 04:31:00,4.75354,4.75354,4.75225,4.75336,15000000.0
2008-07-25 04:32:00,4.75326,4.75405,4.75217,4.75281,17000000.0
2008-07-25 04:33:00,4.75338,4.75406,4.75289,4.7535,14000000.0
2008-07-25 04:34:00,4.75285,4.75402,4.75269,4.75335,9000000.0
2008-07-25 04:35:00,4.75328,4.75328,4.7525,4.7525,12000000.0
2008-07-25 04:36:00,4.75325,4.75433,4.75226,4.75433,12000000.0
2008-07-25 04:37:00,4.75391,4.75446,4.75309,4.75431,12000000.0
2008-07-25 04:38:00,4.75382,4.75493,4.75356,4.75493,11000000.0
2008-07-25 04:39:00,4.7544,4.75466,4.7537,4.75449,17000000.0
2008-07-25 04:40:00,4.75381,4.7546,4.75342,4.7546,9000000.0
2008-07-25 04:41:00,4.75395,4.75424,4.75351,4.75381,10000000.0
2008-07-25 04:42:00,4.75428,4.75462,4.75332,4.75391,8000000.0
2008-07-25 04:43:00,4.75347,4.7549,4.75317,4.75425,18000000.0
2008-07-25 04:44:00,4.75417,4.75446,4.75364,4.75446,9000000.0
2008-07-25 04:45:00,4.75444,4.75444,4.7533,4.75377,9000000.0
2008-07-25 04:46:00,4.75287,4.7547,4.75287,4.75395,16000000.0
2008-07-25 04:47:00,4.75366,4.75429,4.75311,4.75403,12000000.0
2008-07-25 04:48:00,4.75367,4.75444,4.75346,4.75414,10000000.0
2008-07-25 04:49:00,4.75402,4.75487,4.75402,4.75444,16000000.0
2008-07-25 04:50:00,4.75488,4.75614,4.75462,4.75568,16000000.0
2008-07-25 04:51:00,4.75568,4.75571,4.75474,4.75498,20000000.0
2008-07-25 04:52:00,4.75551,4.75598,4.75461,4.75531,13000000.0
2008-07-25 04:53:00,4.7553,4.75558,4.75377,4.75477,11000000.0
2008-07-25 04:54:00,4.75476,4.75476,4.75316,4.75316,11000000.0
2008-07-25 04:55:00,4.75323,4.75414,4.75323,4.75383,12000000.0
2008-07-25 04:56:00,4.75411,4.75529,4.75346,4.75428,16000000.0
2008-07-25 04:57:00,4.75525,4.75545,4.75445,4.75495,7000000.0
2008-07-25 04:58:00,4.75528,4.7556,4.75396,4.75478,13000000.0
2008-07-25 04:59:00,4.75548,4.75595,4.7548,4.7554,17000000.0
2008-07-25 05:00:00,4.75407,4.7556,4.75407,4.75558,10000000.0
2008-07-25 05:01:00,4.75494,4.75574,4.75445,4.75509,13000000.0
2008-07-25 05:02:00,4.75521,4.75572,4.75372,4.75462,18000000.0
2008-07-25 05:03:00,4.75454,4.75505,4.75437,4.75446,9000000.0
2008-07-25 05:04:00,4.75522,4.75522,4.75356,4.75443,12000000.0
2008-07-25 05:05:00,4.75418,4.75465,4.75346,4.7536,10000000.0
2008-07-25 05:06:00,4.75404,4.75475,4.75325,4.75369,20000000.0
2008-07-25 05:07:00,4.75432,4.75451,4.75291,4.75316,10000000.0
2008-07-25 05:08:00,4.7547,4.75475,4.7538,4.75387,17000000.0
2008-07-25 05:09:00,4.75471,4.75471,4.75359,4.75426,15000000.0
2008-07-25 05:10:00,4.75336,4.75414,4.75315,4.75315,10000000.0
2008-07-25 05:11:00,4.75377,4.75459,4.75348,4.75403,16000000.0
2008-07-25 05:12:00,4.75494,4.75494,4.7541,4.75419,7000000.0
2008-07-25 05:13:00,4.75408,4.75415,4.75395,4.75395,12000000.0
2008-07-25 05:14:00,4.75363,4.75385,4.75323,4.75323,14000000.0
2008-07-25 05:15:00,4.75461,4.75461,4.75327,4.75327,16000000.0
2008-07-25 05:16:00,4.75364,4.75455,4.75331,4.7534,15000000.0
2008-07-25 05:17:00,4.75327,4.75409,4.75327,4.75399,10000000.0
2008-07-25 05:18:00,4.75359,4.75395,4.7528,4.75349,13000000.0
2008-07-25 05:19:00,4.75305,4.75415,4.75305,4.75312,13000000.0
2008-07-25 05:20:00,4.75415,4.75415,4.75278,4.75278,20000000.0
2008-07-25 05:21:00,4.75318,4.75325,4.75305,4.75325,9000000.0
2008-07-25 05:22:00,4.75315,4.75437,4.753,4.75327,17000000.0
2008-07-25 05:23:00,4.75288,4.7536,4.75275,4.75342,14000000.0
2008-07-25 05:24:00,4.75285,4.75362,4.75252,4.75286,19000000.0
2008-07-25 05:25:00,4.75339,4.7536,4.75204,4.75244,13000000.0
2008-07-25 05:26:00,4.75288,4.75337,4.75208,4.75241,13000000.0
2008-07-25 05:27:00,4.75371,4.75386,4.75251,4.75251,13000000.0
2008-07-25 05:28:00,4.75283,4.7535,4.75246,4.7532,10000000.0
2008-07-25 05:29:00,4.75388,4.75388,4.75266,4.75287,17000000.0
2008-07-25 05:30:00,4.7528,4.75315,4.75181,4.75221,21000000.0
2008-07-25 05:31:00,4.7528,4.75326,4.75208,4.75258,13000000.0
2008-07-25 05:32:00,4.75277,4.75306,4.75146,4.75284,16000000.0
2008-07-25 05:33:00,4.7529,4.75339,4.75198,4.75212,13000000.0
2008-07-25 05:34:00,4.75326,4.75376,4.75255,4.7528,13000000.0
2008-07-25 05:35:00,4.7525,4.75373,4.75217,4.75293,14000000.0
2008-07-25 05:36:00,4.75284,4.75339,4.75256,4.75303,18000000.0
2008-07-25 05:37:00,4.7523,4.75352,4.75187,4.75315,12000000.0
2008-07-25 05:38:00,4.75281,4.75345,4.75229,4.75273,13000000.0
2008-07-25 05:39:00,4.75297,4.75301,4.75178,4.75241,21000000.0
2008-07-25 05:40:00,4.75217,4.75319,4.75119,4.75206,14000000.0
2008-07-25 05:41:00,4.75022,4.75137,4.75004,4.75108,13000000.0
2008-07-25 05:42:00,4.75103,4.75169,4.75054,4.75121,8000000.0
2008-07-25 05:43:00,4.75117,4.75146,4.75035,4.75102,13000000.0
2008-07-25 05:44:00,4.75062,4.75145,4.74977,4.75118,13000000.0
2008-07-25 05:45:00,4.75,4.75068,4.74915,4.74915,24000000.0
2008-07-25 05:46:00,4.75058,4.75108,4.74976,4.75003,14000000.0
2008-07-25 05:47:00,4.75044,4.75069,4.74989,4.75024,11000000.0
2008-07-25 05:48:00,4.7494,4.75077,4.74915,4.74915,18000000.0
2008-07-25 05:49:00,4.74991,4.75053,4.74956,4.75043,10000000.0
2008-07-25 05:50:00,4.75003,4.75029,4.74922,4.74922,10000000.0
2008-07-25 05:51:00,4.74931,4.74986,4.74913,4.74968,11000000.0
2008-07-25 05:52:00,4.74956,4.75017,4.74866,4.74982,19000000.0
2008-07-25 05:53:00,4.74967,4.7504,4.74937,4.74945,15000000.0
2008-07-25 05:54:00,4.7498,4.75004,4.74935,4.74966,7000000.0
2008-07-25 05:55:00,4.75031,4.7505,4.74906,4.75007,12000000.0
2008-07-25 05:56:00,4.74982,4.75044,4.7492,4.7492,16000000.0
2008-07-25 05:57:00,4.74935,4.7497,4.74865,4.74933,11000000.0
2008-07-25 05:58:00,4.7489,4.74974,4.74828,4.74925,22000000.0
2008-07-25 05:59:00,4.74839,4.749,4.74788,4.74791,9000000.0
2008-07-25 06:00:00,4.74802,4.74917,4.74779,4.74897,17000000.0
2008-07-25 06:01:00,4.74914,4.74978,4.74803,4.74978,18000000.0
2008-07-25 06:02:00,4.7493,4.7497,4.74823,4.74961,18000000.0
2008-07-25 06:03:00,4.74914,4.7496,4.74839,4.74906,16000000.0
2008-07-25 06:04:00,4.74946,4.74959,4.74838,4.7487,8000000.0
2008-07-25 06:05:00,4.74831,4.74882,4.74768,4.74843,10000000.0
2008-07-25 06:06:00,4.74745,4.74853,4.74715,4.74727,27000000.0
2008-07-25 06:07:00,4.74879,4.74886,4.7474,4.74826,17000000.0
2008-07-25 06:08:00,4.74856,4.74952,4.74773,4.74869,14000000.0
2008-07-25 06:09:00,4.74893,4.74982,4.74827,4.74856,13000000.0
2008-07-25 06:10:00,4.74994,4.75007,4.74828,4.74906,14000000.0
2008-07-25 06:11:00,4.74861,4.74975,4.74861,4.74905,16000000.0
2008-07-25 06:12:00,4.74915,4.75014,4.74864,4.74968,17000000.0
2008-07-25 06:13:00,4.74908,4.74997,4.74865,4.74889,14000000.0
2008-07-25 06:14:00,4.74927,4.74949,4.74773,4.74863,12000000.0
2008-07-25 06:15:00,4.7486,4.74931,4.74801,4.74809,13000000.0
2008-07-25 06:16:00,4.74821,4.74874,4.74758,4.74776,14000000.0
2008-07-25 06:17:00,4.74761,4.74774,4.7469,4.74761,11000000.0
2008-07-25 06:18:00,4.74624,4.74722,4.74557,4.74701,12000000.0
2008-07-25 06:19:00,4.74663,4.74735,4.74592,4.74705,19000000.0
2008-07-25 06:20:00,4.74656,4.74743,4.74604,4.74707,11000000.0
2008-07-25 06:21:00,4.74628,4.74727,4.74595,4.74672,9000000.0
2008-07-25 06:22:00,4.74589,4.74654,4.74315,4.74315,22000000.0
2008-07-25 06:23:00,4.74346,4.74535,4.74334,4.74383,18000000.0
2008-07-25 06:24:00,4.7451,4.7471,4.74493,4.7469,8000000.0
2008-07-25 06:25:00,4.74716,4.74716,4.74536,4.74536,9000000.0
2008-07-25 06:26:00,4.74624,4.74626,4.74448,4.74557,13000000.0
2008-07-25 06:27:00,4.74576,4.74586,4.74407,4.74525,15000000.0
2008-07-25 06:28:00,4.74512,4.74573,4.74457,4.74523,18000000.0
2008-07-25 06:29:00,4.74542,4.7464,4.74516,4.74572,16000000.0
2008-07-25 06:30:00,4.74672,4.74701,4.74575,4.74701,10000000.0
2008-07-25 06:31:00,4.74652,4.74767,4.746,4.74684,13000000.0
2008-07-25 06:32:00,4.7459,4.74753,4.7459,4.74632,10000000.0
2008-07-25 06:33:00,4.74701,4.74739,4.74629,4.74722,10000000.0
2008-07-25 06:34:00,4.7471,4.74764,4.74661,4.74693,15000000.0
2008-07-25 06:35:00,4.74721,4.74887,4.74706,4.74782,13000000.0
2008-07-25 06:36:00,4.74794,4.74879,4.74718,4.74783,23000000.0
2008-07-25 06:37:00,4.74819,4.74863,4.74771,4.74773,11000000.0
2008-07-25 06:38:00,4.74807,4.74931,4.74778,4.74921,17000000.0
2008-07-25 06:39:00,4.74858,4.74887,4.74782,4.7483,8000000.0
2008-07-25 06:40:00,4.74873,4.74925,4.74786,4.74845,15000000.0
2008-07-25 06:41:00,4.74803,4.74878,4.74637,4.74776,15000000.0
2008-07-25 06:42:00,4.74743,4.74762,4.74603,4.74684,16000000.0
2008-07-25 06:43:00,4.74619,4.74696,4.745,4.74574,12000000.0
2008-07-25 06:44:00,4.74644,4.74644,4.74508,4.74575,13000000.0
2008-07-25 06:45:00,4.74653,4.74703,4.74567,4.74686,14000000.0
2008-07-25 06:46:00,4.74557,4.74666,4.74408,4.74573,12000000.0
2008-07-25 06:47:00,4.745,4.74649,4.74456,4.74649,11000000.0
2008-07-25 06:48:00,4.74515,4.74627,4.74497,4.7461,15000000.0
2008-07-25 06:49:00,4.74535,4.74614,4.74374,4.74382,17000000.0
2008-07-25 06:50:00,4.74469,4.74555,4.74401,4.74427,13000000.0
2008-07-25 06:51:00,4.74346,4.74528,4.74346,4.74442,8000000.0
2008-07-25 06:52:00,4.74484,4.74591,4.74393,4.74521,14000000.0
2008-07-25 06:53:00,4.74522,4.74586,4.74428,4.74567,13000000.0
2008-07-25 06:54:00,4.74598,4.74734,4.74543,4.74679,8000000.0
2008-07-25 06:55:00,4.74678,4.74719,4.7454,4.74633,10000000.0
2008-07-25 06:56:00,4.7462,4.74705,4.74576,4.74705,11000000.0
2008-07-25 06:57:00,4.74738,4.74764,4.74632,4.74632,17000000.0
2008-07-25 06:58:00,4.7468,4.74694,4.74556,4.74693,12000000.0
2008-07-25 06:59:00,4.746,4.74684,4.74571,4.74684,14000000.0
2008-07-25 07:00:00,4.74858,4.74945,4.74678,4.74694,11000000.0
2008-07-25 07:01:00,4.74804,4.74858,4.74759,4.74816,10000000.0
2008-07-25 07:02:00,4.74807,4.74888,4.74738,4.74809,14000000.0
2008-07-25 07:03:00,4.74858,4.74858,4.74772,4.74778,7000000.0
2008-07-25 07:04:00,4.74717,4.74842,4.74686,4.74721,16000000.0
2008-07-25 07:05:00,4.74765,4.74863,4.74721,4.74856,15000000.0
2008-07-25 07:06:00,4.74779,4.74822,4.74654,4.74756,16000000.0
2008-07-25 07:07:00,4.74699,4.74794,4.74643,4.74794,12000000.0
2008-07-25 07:08:00,4.74728,4.7475,4.74585,4.74644,8000000.0
2008-07-25 07:09:00,4.74546,4.74759,4.74546,4.74728,8000000.0
2008-07-25 07:10:00,4.74748,4.74766,4.74602,4.74672,16000000.0
2008-07-25 07:11:00,4.74698,4.74698,4.74442,4.74442,17000000.0
2008-07-25 07:12:00,4.74492,4.74569,4.74439,4.74452,20000000.0
2008-07-25 07:13:00,4.74461,4.74593,4.7445,4.74593,18000000.0
2008-07-25 07:14:00,4.74522,4.74621,4.74502,4.74621,11000000.0
2008-07-25 07:15:00,4.7455,4.74604,4.74453,4.74604,18000000.0
2008-07-25 07:16:00,4.74554,4.74608,4.74485,4.74588,18000000.0
2008-07-25 07:17:00,4.7459,4.7459,4.74472,4.7457,12000000.0
2008-07-25 07:18:00,4.74569,4.74622,4.7446,4.74572,18000000.0
2008-07-25 07:19:00,4.74499,4.74567,4.74448,4.74543,14000000.0
2008-07-25 07:20:00,4.74319,4.74552,4.74319,4.74494,18000000.0
2008-07-25 07:21:00,4.74599,4.74599,4.74441,4.74593,13000000.0
2008-07-25 07:22:00,4.74607,4.74607,4.74533,4.74533,14000000.0
2008-07-25 07:23:00,4.745,4.74641,4.74477,4.74541,15000000.0
2008-07-25 07:24:00,4.74595,4.74609,4.7447,4.74609,16000000.0
2008-07-25 07:25:00,4.74579,4.74701,4.74535,4.74536,15000000.0
2008-07-25 07:26:00,4.74636,4.74753,4.74548,4.74674,13000000.0
2008-07-25 07:27:00,4.74665,4.74721,4.74546,4.74546,12000000.0
2008-07-25 07:28:00,4.74669,4.74733,4.74547,4.74649,22000000.0
2008-07-25 07:29:00,4.74553,4.74797,4.74553,4.74753,16000000.0
2008-07-25 07:30:00,4.74757,4.75135,4.74657,4.7478,14000000.0
2008-07-25 07:31:00,4.74648,4.74736,4.74585,4.74736,13000000.0
2008-07-25 07:32:00,4.74798,4.74798,4.74654,4.74717,9000000.0
2008-07-25 07:33:00,4.74715,4.7472,4.74651,4.74668,7000000.0
2008-07-25 07:34:00,4.74607,4.74761,4.74607,4.74621,18000000.0
2008-07-25 07:35:00,4.74655,4.74734,4.74586,4.74638,9000000.0
2008-07-25 07:36:00,4.74634,4.74634,4.7444,4.7444,13000000.0
2008-07-25 07:37:00,4.74467,4.74541,4.74433,4.74541,11000000.0
2008-07-25 07:38:00,4.74499,4.7462,4.7445,4.74607,11000000.0
2008-07-25 07:39:00,4.74586,4.74667,4.74504,4.74667,19000000.0
2008-07-25 07:40:00,4.74652,4.74715,4.74607,4.74712,11000000.0
2008-07-25 07:41:00,4.74676,4.7473,4.74589,4.74615,7000000.0
2008-07-25 07:42:00,4.74771,4.75065,4.74678,4.74712,13000000.0
2008-07-25 07:43:00,4.74543,4.74675,4.74467,4.74579,14000000.0
2008-07-25 07:44:00,4.74676,4.74676,4.74549,4.74664,10000000.0
2008-07-25 07:45:00,4.74524,4.74624,4.74511,4.74532,8000000.0
2008-07-25 07:46:00,4.7464,4.74657,4.74514,4.74608,13000000.0
2008-07-25 07:47:00,4.74673,4.74673,4.74546,4.74614,15000000.0
2008-07-25 07:48:00,4.74506,4.74619,4.74411,4.74593,13000000.0
2008-07-25 07:49:00,4.74486,4.74546,4.74397,4.7442,10000000.0
2008-07-25 07:50:00,4.74418,4.74461,4.74353,4.74407,17000000.0
2008-07-25 07:51:00,4.74303,4.74465,4.74303,4.74327,16000000.0
2008-07-25 07:52:00,4.74442,4.74442,4.74253,4.74364,13000000.0
2008-07-25 07:53:00,4.74372,4.74466,4.74348,4.74456,10000000.0
2008-07-25 07:54:00,4.74508,4.7453,4.74361,4.74458,11000000.0
2008-07-25 07:55:00,4.74365,4.74461,4.74346,4.74458,12000000.0
2008-07-25 07:56:00,4.74373,4.74423,4.74323,4.74422,13000000.0
2008-07-25 07:57:00,4.74364,4.74402,4.74235,4.74327,8000000.0
2008-07-25 07:58:00,4.74353,4.74353,4.7419,4.74298,14000000.0
2008-07-25 07:59:00,4.7429,4.7429,4.74143,4.74162,15000000.0
2008-07-25 08:00:00,4.74311,4.74315,4.7409,4.74101,10000000.0
2008-07-25 08:01:00,4.74122,4.74185,4.74026,4.74097,13000000.0
2008-07-25 08:02:00,4.74007,4.74165,4.74007,4.74075,14000000.0
2008-07-25 08:03:00,4.74113,4.74164,4.74007,4.7412,12000000.0
2008-07-25 08:04:00,4.74037,4.74109,4.73904,4.74019,16000000.0
2008-07-25 08:05:00,4.74039,4.74065,4.73902,4.73979,14000000.0
2008-07-25 08:06:00,4.74059,4.74088,4.73945,4.73945,19000000.0
2008-07-25 08:07:00,4.74005,4.74101,4.73876,4.73876,19000000.0
2008-07-25 08:08:00,4.73855,4.7397,4.73839,4.7397,11000000.0
2008-07-25 08:09:00,4.74049,4.74099,4.73977,4.74057,10000000.0
2008-07-25 08:10:00,4.74124,4.74201,4.73991,4.74201,16000000.0
2008-07-25 08:11:00,4.74006,4.74256,4.74006,4.74177,9000000.0
2008-07-25 08:12:00,4.74201,4.74278,4.74121,4.74278,10000000.0
2008-07-25 08:13:00,4.74212,4.7423,4.74139,4.74217,11000000.0
2008-07-25 08:14:00,4.74166,4.74199,4.74098,4.74188,12000000.0
2008-07-25 08:15:00,4.74109,4.74164,4.74029,4.74118,15000000.0
2008-07-25 08:16:00,4.74029,4.74157,4.73974,4.74126,14000000.0
2008-07-25 08:17:00,4.74075,4.74075,4.73947,4.74064,10000000.0
2008-07-25 08:18:00,4.74044,4.7406,4.73961,4.73961,9000000.0
2008-07-25 08:19:00,4.73875,4.74003,4.73806,4.7382,11000000.0
2008-07-25 08:20:00,4.73804,4.73804,4.73674,4.73755,11000000.0
2008-07-25 08:21:00,4.73703,4.73982,4.73703,4.7384,20000000.0
2008-07-25 08:22:00,4.73948,4.74032,4.73809,4.73816,8000000.0
2008-07-25 08:23:00,4.7389,4.73987,4.73841,4.73841,12000000.0
2008-07-25 08:24:00,4.7384,4.74012,4.7384,4.73885,13000000.0
2008-07-25 08:25:00,4.73941,4.74051,4.73931,4.74034,12000000.0
2008-07-25 08:26:00,4.739,4.74039,4.73856,4.73913,13000000.0
2008-07-25 08:27:00,4.73922,4.7396,4.73792,4.7385,11000000.0
2008-07-25 08:28:00,4.73727,4.73796,4.73687,4.73796,8000000.0
2008-07-25 08:29:00,4.73715,4.73849,4.73697,4.73849,12000000.0
2008-07-25 08:30:00,4.73884,4.73929,4.73814,4.73845,11000000.0
2008-07-25 08:31:00,4.73907,4.73954,4.73785,4.73873,10000000.0
2008-07-25 08:32:00,4.73933,4.74047,4.73854,4.74006,13000000.0
2008-07-25 08:33:00,4.74065,4.74065,4.73949,4.73961,11000000.0
2008-07-25 08:34:00,4.7411,4.7411,4.73939,4.73941,17000000.0
2008-07-25 08:35:00,4.73972,4.74053,4.73932,4.74026,11000000.0
2008-07-25 08:36:00,4.73945,4.74027,4.73857,4.74027,10000000.0
2008-07-25 08:37:00,4.73938,4.74018,4.73903,4.73921,9000000.0
2008-07-25 08:38:00,4.74028,4.74248,4.73947,4.74215,18000000.0
2008-07-25 08:39:00,4.74095,4.74267,4.74031,4.74267,8000000.0
2008-07-25 08:40:00,4.74246,4.74351,4.74175,4.74351,7000000.0
2008-07-25 08:41:00,4.74245,4.74418,4.74229,4.74356,16000000.0
2008-07-25 08:42:00,4.74361,4.74361,4.74085,4.74284,14000000.0
2008-07-25 08:43:00,4.74245,4.74415,4.74216,4.74216,12000000.0
2008-07-25 08:44:00,4.74367,4.74367,4.74223,4.74225,9000000.0
2008-07-25 08:45:00,4.74367,4.74406,4.74147,4.74294,18000000.0
2008-07-25 08:46:00,4.74317,4.74397,4.74237,4.74356,14000000.0
2008-07-25 08:47:00,4.74338,4.74405,4.7425,4.74405,18000000.0
2008-07-25 08:48:00,4.7419,4.74336,4.7419,4.7428,12000000.0
2008-07-25 08:49:00,4.7424,4.74353,4.74198,4.7425,14000000.0
2008-07-25 08:50:00,4.74203,4.74408,4.74181,4.74181,16000000.0
2008-07-25 08:51:00,4.74237,4.74365,4.74232,4.74269,21000000.0
2008-07-25 08:52:00,4.74253,4.74355,4.74174,4.74304,20000000.0
2008-07-25 08:53:00,4.74199,4.7423,4.74143,4.74189,7000000.0
2008-07-25 08:54:00,4.74211,4.74297,4.74119,4.74167,17000000.0
2008-07-25 08:55:00,4.74237,4.74254,4.74094,4.74254,12000000.0
2008-07-25 08:56:00,4.74104,4.74297,4.74085,4.74124,17000000.0
2008-07-25 08:57:00,4.74181,4.74319,4.74181,4.74319,16000000.0
2008-07-25 08:58:00,4.74271,4.74395,4.74243,4.74393,12000000.0
2008-07-25 08:59:00,4.74393,4.74409,4.74233,4.74282,13000000.0
2008-07-25 09:00:00,4.74268,4.74311,4.74122,4.74277,17000000.0
2008-07-25 09:01:00,4.74162,4.74245,4.73992,4.74125,13000000.0
2008-07-25 09:02:00,4.74123,4.74154,4.74013,4.74154,8000000.0
2008-07-25 09:03:00,4.74056,4.74115,4.73876,4.74009,16000000.0
2008-07-25 09:04:00,4.73835,4.73961,4.73835,4.73888,8000000.0
2008-07-25 09:05:00,4.73888,4.7392,4.73773,4.73888,11000000.0
2008-07-25 09:06:00,4.7379,4.73938,4.73777,4.73841,10000000.0
2008-07-25 09:07:00,4.73916,4.73964,4.73809,4.73951,10000000.0
2008-07-25 09:08:00,4.73983,4.74009,4.73807,4.74009,19000000.0
2008-07-25 09:09:00,4.73975,4.74102,4.73921,4.73981,16000000.0
2008-07-25 09:10:00,4.73982,4.74112,4.73935,4.74065,8000000.0
2008-07-25 09:11:00,4.74012,4.74077,4.73982,4.74004,11000000.0
2008-07-25 09:12:00,4.74017,4.74056,4.73814,4.73875,16000000.0
2008-07-25 09:13:00,4.73946,4.74004,4.73825,4.73827,15000000.0
2008-07-25 09:14:00,4.73955,4.74083,4.73909,4.74081,17000000.0
2008-07-25 09:15:00,4.74036,4.74036,4.7383,4.73928,12000000.0
2008-07-25 09:16:00,4.73819,4.73901,4.73713,4.73724,14000000.0
2008-07-25 09:17:00,4.73866,4.73866,4.73719,4.73758,14000000.0
2008-07-25 09:18:00,4.73943,4.74067,4.73799,4.73942,18000000.0
2008-07-25 09:19:00,4.74061,4.74292,4.7399,4.74164,14000000.0
2008-07-25 09:20:00,4.7435,4.7435,4.74154,4.74266,18000000.0
2008-07-25 09:21:00,4.74322,4.74362,4.74197,4.74362,17000000.0
2008-07-25 09:22:00,4.74318,4.74397,4.74207,4.74276,13000000.0
2008-07-25 09:23:00,4.74302,4.74503,4.74246,4.74347,12000000.0
2008-07-25 09:24:00,4.74306,4.74363,4.7421,4.74302,14000000.0
2008-07-25 09:25:00,4.7432,4.7444,4.74284,4.7444,9000000.0
2008-07-25 09:26:00,4.74388,4.74388,4.74161,4.7433,13000000.0
2008-07-25 09:27:00,4.74239,4.74262,4.74094,4.74262,13000000.0
2008-07-25 09:28:00,4.74142,4.7425,4.7409,4.74217,19000000.0
2008-07-25 09:29:00,4.74221,4.74262,4.74064,4.74262,14000000.0
2008-07-25 09:30:00,4.74206,4.74253,4.74169,4.74216,15000000.0
2008-07-25 09:31:00,4.74301,4.74307,4.741,4.741,11000000.0
2008-07-25 09:32:00,4.74228,4.74246,4.74093,4.74222,16000000.0
2008-07-25 09:33:00,4.7431,4.74312,4.74164,4.74203,9000000.0
2008-07-25 09:34:00,4.74217,4.74292,4.74114,4.74202,18000000.0
2008-07-25 09:35:00,4.74256,4.74445,4.74196,4.74415,14000000.0
2008-07-25 09:36:00,4.744,4.744,4.74183,4.74273,16000000.0
2008-07-25 09:37:00,4.74361,4.74425,4.74218,4.74398,20000000.0
2008-07-25 09:38:00,4.74301,4.74396,4.74234,4.74387,19000000.0
2008-07-25 09:39:00,4.74249,4.74346,4.74211,4.74316,16000000.0
2008-07-25 09:40:00,4.74298,4.74333,4.74098,4.74211,12000000.0
2008-07-25 09:41:00,4.74335,4.7435,4.74205,4.74312,18000000.0
2008-07-25 09:42:00,4.74361,4.74361,4.74205,4.74205,16000000.0
2008-07-25 09:43:00,4.74216,4.74437,4.74216,4.74437,15000000.0
2008-07-25 09:44:00,4.74244,4.74413,4.7422,4.74399,13000000.0
2008-07-25 09:45:00,4.74345,4.74416,4.74226,4.74226,13000000.0
2008-07-25 09:46:00,4.74345,4.74409,4.74244,4.74392,17000000.0
2008-07-25 09:47:00,4.7434,4.74502,4.74311,4.74374,13000000.0
2008-07-25 09:48:00,4.74572,4.74586,4.74405,4.74545,16000000.0
2008-07-25 09:49:00,4.74574,4.74692,4.74448,4.74593,17000000.0
2008-07-25 09:50:00,4.74588,4.74646,4.74499,4.74619,12000000.0
2008-07-25 09:51:00,4.74631,4.74673,4.74462,4.74513,16000000.0
2008-07-25 09:52:00,4.74524,4.74613,4.74434,4.74613,16000000.0
2008-07-25 09:53:00,4.74524,4.74646,4.74449,4.74585,15000000.0
2008-07-25 09:54:00,4.74617,4.74617,4.74492,4.74518,15000000.0
2008-07-25 09:55:00,4.74527,4.74595,4.74445,4.74445,15000000.0
2008-07-25 09:56:00,4.74539,4.74561,4.74381,4.74476,17000000.0
2008-07-25 09:57:00,4.74461,4.74553,4.74393,4.74553,12000000.0
2008-07-25 09:58:00,4.74398,4.74528,4.74357,4.74467,14000000.0
2008-07-25 09:59:00,4.74588,4.74592,4.74416,4.74419,10000000.0
2008-07-25 10:00:00,4.74472,4.7454,4.74433,4.74513,11000000.0
2008-07-25 10:01:00,4.74504,4.74701,4.74504,4.7462,24000000.0
2008-07-25 10:02:00,4.74632,4.74739,4.74551,4.74642,14000000.0
2008-07-25 10:03:00,4.74768,4.74816,4.74667,4.74813,16000000.0
2008-07-25 10:04:00,4.74816,4.74871,4.7472,4.74871,10000000.0
2008-07-25 10:05:00,4.74784,4.74873,4.74757,4.74847,10000000.0
2008-07-25 10:06:00,4.74866,4.7497,4.74761,4.74884,9000000.0
2008-07-25 10:07:00,4.74868,4.74949,4.74798,4.74867,11000000.0
2008-07-25 10:08:00,4.74808,4.74899,4.74796,4.74814,9000000.0
2008-07-25 10:09:00,4.74853,4.74921,4.74743,4.74921,11000000.0
2008-07-25 10:10:00,4.74919,4.74919,4.74795,4.74829,15000000.0
2008-07-25 10:11:00,4.74884,4.75091,4.74881,4.75078,16000000.0
2008-07-25 10:12:00,4.75058,4.75058,4.74857,4.74857,19000000.0
2008-07-25 10:13:00,4.74988,4.74988,4.74759,4.74759,9000000.0
2008-07-25 10:14:00,4.7483,4.74836,4.74673,4.74745,11000000.0
2008-07-25 10:15:00,4.74818,4.74818,4.74703,4.74703,8000000.0
2008-07-25 10:16:00,4.74827,4.74827,4.74721,4.7481,17000000.0
2008-07-25 10:17:00,4.74831,4.74831,4.74652,4.74758,16000000.0
2008-07-25 10:18:00,4.74593,4.7476,4.74593,4.7476,16000000.0
2008-07-25 10:19:00,4.74611,4.74825,4.74611,4.74768,17000000.0
2008-07-25 10:20:00,4.74796,4.74918,4.74753,4.74779,16000000.0
2008-07-25 10:21:00,4.74907,4.74907,4.748,4.74883,7000000.0
2008-07-25 10:22:00,4.74764,4.74867,4.74693,4.74758,10000000.0
2008-07-25 10:23:00,4.74677,4.74878,4.74677,4.74833,14000000.0
2008-07-25 10:24:00,4.74907,4.74963,4.74794,4.74963,13000000.0
2008-07-25 10:25:00,4.74942,4.7502,4.74824,4.7502,12000000.0
2008-07-25 10:26:00,4.74958,4.74958,4.74802,4.7491,11000000.0
2008-07-25 10:27:00,4.74934,4.74934,4.74713,4.74713,13000000.0
2008-07-25 10:28:00,4.74789,4.74829,4.74685,4.74816,13000000.0
2008-07-25 10:29:00,4.74749,4.74782,4.74654,4.74782,11000000.0
2008-07-25 10:30:00,4.74744,4.74827,4.74694,4.74815,9000000.0
2008-07-25 10:31:00,4.74714,4.74898,4.74711,4.74861,16000000.0
2008-07-25 10:32:00,4.74756,4.74795,4.7464,4.7464,9000000.0
2008-07-25 10:33:00,4.74707,4.74773,4.74569,4.74646,12000000.0
2008-07-25 10:34:00,4.74733,4.74733,4.74564,4.74727,11000000.0
2008-07-25 10:35:00,4.74675,4.74748,4.74579,4.74627,17000000.0
2008-07-25 10:36:00,4.74644,4.74726,4.74623,4.74659,10000000.0
2008-07-25 10:37:00,4.74445,4.74622,4.74325,4.74366,15000000.0
2008-07-25 10:38:00,4.74333,4.74563,4.7422,4.74355,17000000.0
2008-07-25 10:39:00,4.74469,4.74475,4.74309,4.74386,13000000.0
2008-07-25 10:40:00,4.74425,4.74538,4.74382,4.74538,10000000.0
2008-07-25 10:41:00,4.74448,4.7452,4.74342,4.7443,15000000.0
2008-07-25 10:42:00,4.74473,4.74514,4.74379,4.74495,12000000.0
2008-07-25 10:43:00,4.74414,4.74528,4.7441,4.74517,13000000.0
2008-07-25 10:44:00,4.74423,4.74631,4.7442,4.74525,12000000.0
2008-07-25 10:45:00,4.74584,4.74783,4.74456,4.74682,13000000.0
2008-07-25 10:46:00,4.74816,4.74825,4.74691,4.74743,13000000.0
2008-07-25 10:47:00,4.74709,4.74751,4.74628,4.74667,7000000.0
2008-07-25 10:48:00,4.74638,4.74673,4.74557,4.74625,12000000.0
2008-07-25 10:49:00,4.7463,4.74632,4.74485,4.74527,10000000.0
2008-07-25 10:50:00,4.74568,4.74616,4.74465,4.745,14000000.0
2008-07-25 10:51:00,4.74536,4.74584,4.74471,4.74471,11000000.0
2008-07-25 10:52:00,4.74566,4.74606,4.74426,4.74542,20000000.0
2008-07-25 10:53:00,4.74505,4.74651,4.74505,4.74645,9000000.0
2008-07-25 10:54:00,4.74467,4.74689,4.74467,4.74635,18000000.0
2008-07-25 10:55:00,4.74635,4.747,4.74566,4.74622,10000000.0
2008-07-25 10:56:00,4.74493,4.74599,4.74462,4.74563,11000000.0
2008-07-25 10:57:00,4.74551,4.74551,4.74405,4.74441,8000000.0
2008-07-25 10:58:00,4.74409,4.74441,4.74345,4.74407,10000000.0
2008-07-25 10:59:00,4.7439,4.74485,4.74271,4.74485,10000000.0
2008-07-25 11:00:00,4.74411,4.745,4.74279,4.745,15000000.0
2008-07-25 11:01:00,4.74359,4.74449,4.74215,4.74439,12000000.0
2008-07-25 11:02:00,4.74223,4.74249,4.74162,4.74202,8000000.0
2008-07-25 11:03:00,4.74178,4.74266,4.74144,4.74266,11000000.0
2008-07-25 11:04:00,4.74145,4.7434,4.74127,4.7434,15000000.0
2008-07-25 11:05:00,4.74231,4.74328,4.74083,4.74215,17000000.0
2008-07-25 11:06:00,4.74221,4.74266,4.74133,4.74171,12000000.0
2008-07-25 11:07:00,4.7435,4.74353,4.74158,4.74279,11000000.0
2008-07-25 11:08:00,4.74216,4.7425,4.74051,4.74132,22000000.0
2008-07-25 11:09:00,4.7414,4.74175,4.74044,4.74168,9000000.0
2008-07-25 11:10:00,4.74165,4.74186,4.74002,4.74124,16000000.0
2008-07-25 11:11:00,4.74171,4.74171,4.73963,4.73963,7000000.0
2008-07-25 11:12:00,4.74043,4.74157,4.73976,4.74144,15000000.0
2008-07-25 11:13:00,4.74208,4.74209,4.74091,4.74192,11000000.0
2008-07-25 11:14:00,4.74171,4.74288,4.74087,4.74171,18000000.0
2008-07-25 11:15:00,4.74124,4.74188,4.74022,4.74136,11000000.0
2008-07-25 11:16:00,4.73877,4.74013,4.73856,4.73971,13000000.0
2008-07-25 11:17:00,4.73777,4.73945,4.73719,4.73945,13000000.0
2008-07-25 11:18:00,4.73838,4.73997,4.73838,4.73997,9000000.0
2008-07-25 11:19:00,4.73981,4.74012,4.73873,4.73898,17000000.0
2008-07-25 11:20:00,4.73982,4.73982,4.73785,4.73969,14000000.0
2008-07-25 11:21:00,4.73829,4.73918,4.73761,4.73913,14000000.0
2008-07-25 11:22:00,4.73817,4.73948,4.73811,4.73869,22000000.0
2008-07-25 11:23:00,4.73763,4.73891,4.73763,4.73875,8000000.0
2008-07-25 11:24:00,4.73819,4.73858,4.73668,4.73839,18000000.0
2008-07-25 11:25:00,4.73888,4.73888,4.73711,4.73862,9000000.0
2008-07-25 11:26:00,4.73842,4.73885,4.73734,4.73816,15000000.0
2008-07-25 11:27:00,4.73685,4.7383,4.73685,4.73808,10000000.0
2008-07-25 11:28:00,4.73837,4.73909,4.73762,4.73909,13000000.0
2008-07-25 11:29:00,4.73912,4.73937,4.73775,4.73775,17000000.0
2008-07-25 11:30:00,4.74017,4.74017,4.73836,4.73923,13000000.0
2008-07-25 11:31:00,4.74014,4.74019,4.73839,4.73994,12000000.0
2008-07-25 11:32:00,4.74079,4.74146,4.7391,4.74072,20000000.0
2008-07-25 11:33:00,4.74056,4.74187,4.73996,4.73996,16000000.0
2008-07-25 11:34:00,4.7418,4.7418,4.7399,4.74006,13000000.0
2008-07-25 11:35:00,4.74182,4.74184,4.74015,4.74171,14000000.0
2008-07-25 11:36:00,4.74013,4.74181,4.73985,4.74127,11000000.0
2008-07-25 11:37:00,4.74137,4.74179,4.73943,4.74159,16000000.0
2008-07-25 11:38:00,4.7403,4.74111,4.74005,4.74044,8000000.0
2008-07-25 11:39:00,4.74156,4.74156,4.74017,4.74092,11000000.0
2008-07-25 11:40:00,4.74062,4.74198,4.74037,4.74105,12000000.0
2008-07-25 11:41:00,4.74135,4.74146,4.74031,4.74146,10000000.0
2008-07-25 11:42:00,4.74087,4.74205,4.74,4.74167,10000000.0
2008-07-25 11:43:00,4.74142,4.74142,4.73915,4.74051,17000000.0
2008-07-25 11:44:00,4.74036,4.74065,4.73885,4.73969,15000000.0
2008-07-25 11:45:00,4.73986,4.73986,4.73814,4.73933,16000000.0
2008-07-25 11:46:00,4.73833,4.73912,4.73784,4.73867,7000000.0
2008-07-25 11:47:00,4.73877,4.73906,4.73761,4.73892,16000000.0
2008-07-25 11:48:00,4.73917,4.73917,4.73744,4.73871,13000000.0
2008-07-25 11:49:00,4.73952,4.73952,4.737,4.73841,10000000.0
2008-07-25 11:50:00,4.73855,4.73878,4.73734,4.73791,12000000.0
2008-07-25 11:51:00,4.73906,4.73936,4.73804,4.73842,14000000.0
2008-07-25 11:52:00,4.7398,4.74042,4.73882,4.74042,18000000.0
2008-07-25 11:53:00,4.74018,4.74053,4.73892,4.73975,16000000.0
2008-07-25 11:54:00,4.74115,4.74123,4.73983,4.74076,8000000.0
2008-07-25 11:55:00,4.73979,4.74008,4.73908,4.73908,8000000.0
2008-07-25 11:56:00,4.73892,4.74002,4.73846,4.73894,8000000.0
2008-07-25 11:57:00,4.73813,4.73922,4.7375,4.73836,11000000.0
2008-07-25 11:58:00,4.73921,4.73932,4.73796,4.73833,14000000.0
2008-07-25 11:59:00,4.73929,4.74018,4.73878,4.7401,11000000.0
2008-07-25 12:00:00,4.7402,4.74055,4.73869,4.74025,15000000.0
2008-07-25 12:01:00,4.7392,4.7392,4.73755,4.73755,13000000.0
2008-07-25 12:02:00,4.73885,4.73908,4.73736,4.73779,15000000.0
2008-07-25 12:03:00,4.73746,4.73871,4.73739,4.73871,11000000.0
2008-07-25 12:04:00,4.73862,4.73903,4.73696,4.73903,9000000.0
2008-07-25 12:05:00,4.73916,4.73945,4.73839,4.73864,9000000.0
2008-07-25 12:06:00,4.73882,4.73882,4.73759,4.7385,15000000.0
2008-07-25 12:07:00,4.73693,4.73831,4.73693,4.73798,11000000.0
2008-07-25 12:08:00,4.73819,4.73958,4.73765,4.7384,8000000.0
2008-07-25 12:09:00,4.73927,4.73948,4.73761,4.73935,18000000.0
2008-07-25 12:10:00,4.73963,4.73986,4.73755,4.73755,14000000.0
2008-07-25 12:11:00,4.73848,4.73958,4.73845,4.73946,9000000.0
2008-07-25 12:12:00,4.73913,4.73938,4.73776,4.73915,18000000.0
2008-07-25 12:13:00,4.73854,4.73884,4.73691,4.73741,12000000.0
2008-07-25 12:14:00,4.73653,4.73768,4.73603,4.73703,10000000.0
2008-07-25 12:15:00,4.73683,4.73683,4.73483,4.73632,8000000.0
2008-07-25 12:16:00,4.73557,4.73632,4.73491,4.73622,14000000.0
2008-07-25 12:17:00,4.73639,4.73681,4.73539,4.73612,13000000.0
2008-07-25 12:18:00,4.73572,4.73657,4.73552,4.73559,10000000.0
2008-07-25 12:19:00,4.73496,4.73564,4.7344,4.73457,11000000.0
2008-07-25 12:20:00,4.73504,4.73695,4.73487,4.73695,8000000.0
2008-07-25 12:21:00,4.73701,4.73792,4.7353,4.73792,20000000.0
2008-07-25 12:22:00,4.73749,4.73769,4.73674,4.73744,14000000.0
2008-07-25 12:23:00,4.7372,4.73747,4.73634,4.73644,11000000.0
2008-07-25 12:24:00,4.73686,4.73832,4.73643,4.73832,17000000.0
2008-07-25 12:25:00,4.7384,4.7384,4.736,4.736,12000000.0
2008-07-25 12:26:00,4.73614,4.73681,4.73449,4.7346,7000000.0
2008-07-25 12:27:00,4.73593,4.73626,4.73526,4.73612,7000000.0
2008-07-25 12:28:00,4.73611,4.73628,4.73471,4.73591,19000000.0
2008-07-25 12:29:00,4.73448,4.73539,4.73362,4.73512,12000000.0
2008-07-25 12:30:00,4.7335,4.73421,4.73272,4.73414,10000000.0
2008-07-25 12:31:00,4.73405,4.73513,4.73276,4.73313,12000000.0
2008-07-25 12:32:00,4.73435,4.73465,4.73295,4.73351,12000000.0
2008-07-25 12:33:00,4.73388,4.73427,4.73236,4.73394,15000000.0
2008-07-25 12:34:00,4.73399,4.73457,4.73316,4.73331,12000000.0
2008-07-25 12:35:00,4.73505,4.73551,4.73394,4.73542,12000000.0
2008-07-25 12:36:00,4.73352,4.73534,4.73352,4.73534,15000000.0
2008-07-25 12:37:00,4.73468,4.73547,4.73379,4.73547,8000000.0
2008-07-25 12:38:00,4.73426,4.73523,4.73388,4.7344,15000000.0
2008-07-25 12:39:00,4.73547,4.73585,4.73404,4.7346,14000000.0
2008-07-25 12:40:00,4.73572,4.73572,4.73279,4.73454,18000000.0
2008-07-25 12:41:00,4.73319,4.73345,4.73175,4.73345,11000000.0
2008-07-25 12:42:00,4.73193,4.73325,4.73187,4.73325,17000000.0
2008-07-25 12:43:00,4.73312,4.73312,4.73126,4.73232,11000000.0
2008-07-25 12:44:00,4.73171,4.73265,4.73046,4.73114,13000000.0
2008-07-25 12:45:00,4.73078,4.73251,4.73078,4.73251,10000000.0
2008-07-25 12:46:00,4.73246,4.73274,4.73152,4.73274,20000000.0
2008-07-25 12:47:00,4.73255,4.73301,4.73152,4.73225,10000000.0
2008-07-25 12:48:00,4.73196,4.73237,4.73126,4.73236,10000000.0
2008-07-25 12:49:00,4.73105,4.73227,4.73092,4.73094,15000000.0
2008-07-25 12:50:00,4.73263,4.73263,4.73092,4.73117,14000000.0
2008-07-25 12:51:00,4.73322,4.73322,4.73207,4.7322,14000000.0
2008-07-25 12:52:00,4.73222,4.73253,4.73131,4.73226,9000000.0
2008-07-25 12:53:00,4.73152,4.73215,4.73054,4.73054,9000000.0
2008-07-25 12:54:00,4.73226,4.7334,4.73079,4.73252,20000000.0
2008-07-25 12:55:00,4.73294,4.73313,4.73133,4.73308,12000000.0
2008-07-25 12:56:00,4.73193,4.73295,4.73193,4.73277,7000000.0
2008-07-25 12:57:00,4.73215,4.73317,4.73176,4.73227,13000000.0
2008-07-25 12:58:00,4.73309,4.73397,4.73228,4.73271,16000000.0
2008-07-25 12:59:00,4.73156,4.73339,4.73149,4.7332,14000000.0
2008-07-25 13:00:00,4.73317,4.73317,4.73087,4.73301,12000000.0
2008-07-25 13:01:00,4.73226,4.7337,4.73219,4.7337,17000000.0
2008-07-25 13:02:00,4.73143,4.73453,4.73143,4.73453,10000000.0
2008-07-25 13:03:00,4.73487,4.73573,4.73369,4.73515,22000000.0
2008-07-25 13:04:00,4.73554,4.7357,4.73347,4.73347,20000000.0
2008-07-25 13:05:00,4.73424,4.73657,4.73424,4.73557,14000000.0
2008-07-25 13:06:00,4.73504,4.73635,4.73432,4.73518,17000000.0
2008-07-25 13:07:00,4.73479,4.7352,4.73316,4.73431,22000000.0
2008-07-25 13:08:00,4.73401,4.73438,4.73281,4.73344,12000000.0
2008-07-25 13:09:00,4.73569,4.73612,4.73421,4.73421,12000000.0
2008-07-25 13:10:00,4.73427,4.73475,4.73322,4.73452,20000000.0
2008-07-25 13:11:00,4.73281,4.73463,4.73281,4.73395,12000000.0
2008-07-25 13:12:00,4.734,4.73481,4.73157,4.73231,16000000.0
2008-07-25 13:13:00,4.73221,4.73385,4.73182,4.73305,14000000.0
2008-07-25 13:14:00,4.73207,4.73319,4.73184,4.73319,17000000.0
2008-07-25 13:15:00,4.73334,4.73334,4.73152,4.73244,7000000.0
2008-07-25 13:16:00,4.73298,4.73298,4.73093,4.73093,9000000.0
2008-07-25 13:17:00,4.73209,4.73342,4.73116,4.73317,15000000.0
2008-07-25 13:18:00,4.73304,4.73304,4.73126,4.73254,17000000.0
2008-07-25 13:19:00,4.73179,4.73179,4.73005,4.73145,15000000.0
2008-07-25 13:20:00,4.732,4.73225,4.73057,4.73225,12000000.0
2008-07-25 13:21:00,4.73169,4.73212,4.73036,4.73117,24000000.0
2008-07-25 13:22:00,4.73201,4.73201,4.73009,4.73088,12000000.0
2008-07-25 13:23:00,4.73171,4.73208,4.73091,4.73113,12000000.0
2008-07-25 13:24:00,4.73214,4.73229,4.73122,4.73217,18000000.0
2008-07-25 13:25:00,4.73146,4.73295,4.73095,4.73255,12000000.0
2008-07-25 13:26:00,4.73282,4.73385,4.73171,4.73334,12000000.0
2008-07-25 13:27:00,4.73348,4.73382,4.73256,4.73382,9000000.0
2008-07-25 13:28:00,4.73354,4.73413,4.73238,4.73413,15000000.0
2008-07-25 13:29:00,4.73306,4.73318,4.73161,4.7329,14000000.0
2008-07-25 13:30:00,4.7325,4.73289,4.73112,4.73247,11000000.0
2008-07-25 13:31:00,4.73224,4.73275,4.73153,4.73167,11000000.0
2008-07-25 13:32:00,4.73232,4.73232,4.73012,4.73069,8000000.0
2008-07-25 13:33:00,4.7315,4.73211,4.73032,4.73211,14000000.0
2008-07-25 13:34:00,4.73058,4.73238,4.73058,4.732,11000000.0
2008-07-25 13:35:00,4.73234,4.73347,4.73117,4.73347,16000000.0
2008-07-25 13:36:00,4.73273,4.73381,4.73273,4.73337,8000000.0
2008-07-25 13:37:00,4.73447,4.73476,4.73278,4.73305,17000000.0
2008-07-25 13:38:00,4.73305,4.73423,4.73273,4.73399,14000000.0
2008-07-25 13:39:00,4.73352,4.73381,4.73232,4.73276,10000000.0
2008-07-25 13:40:00,4.73376,4.73376,4.73259,4.73286,8000000.0
2008-07-25 13:41:00,4.73429,4.73429,4.73285,4.73326,11000000.0
2008-07-25 13:42:00,4.73331,4.73367,4.73262,4.73367,14000000.0
2008-07-25 13:43:00,4.73322,4.73361,4.73225,4.73306,11000000.0
2008-07-25 13:44:00,4.73274,4.73371,4.73214,4.7336,11000000.0
2008-07-25 13:45:00,4.73239,4.73345,4.73141,4.73277,14000000.0
2008-07-25 13:46:00,4.73256,4.73262,4.73124,4.73127,11000000.0
2008-07-25 13:47:00,4.73201,4.73366,4.73141,4.73346,13000000.0
2008-07-25 13:48:00,4.73267,4.73425,4.73263,4.73386,14000000.0
2008-07-25 13:49:00,4.73236,4.73406,4.73236,4.73396,12000000.0
2008-07-25 13:50:00,4.73288,4.73469,4.73286,4.73469,16000000.0
2008-07-25 13:51:00,4.73555,4.73643,4.73382,4.73643,14000000.0
2008-07-25 13:52:00,4.73649,4.73659,4.73564,4.73589,10000000.0
2008-07-25 13:53:00,4.73676,4.7369,4.73455,4.73503,10000000.0
2008-07-25 13:54:00,4.73541,4.73581,4.73447,4.73447,8000000.0
2008-07-25 13:55:00,4.73502,4.73588,4.73401,4.73457,13000000.0
2008-07-25 13:56:00,4.73482,4.73594,4.73401,4.73594,17000000.0
2008-07-25 13:57:00,4.73402,4.73586,4.73402,4.73514,13000000.0
2008-07-25 13:58:00,4.7346,4.73529,4.73402,4.73424,7000000.0
2008-07-25 13:59:00,4.73446,4.73585,4.7344,4.73585,9000000.0
2008-07-25 14:00:00,4.73639,4.73653,4.73477,4.73478,7000000.0
2008-07-25 14:01:00,4.73574,4.73605,4.73509,4.73552,11000000.0
2008-07-25 14:02:00,4.73618,4.73618,4.73495,4.73614,19000000.0
2008-07-25 14:03:00,4.7352,4.73654,4.73494,4.73585,13000000.0
2008-07-25 14:04:00,4.73539,4.73671,4.73508,4.73508,22000000.0
2008-07-25 14:05:00,4.73658,4.73658,4.735,4.736,17000000.0
2008-07-25 14:06:00,4.73585,4.7361,4.73483,4.73519,11000000.0
2008-07-25 14:07:00,4.73618,4.73629,4.73471,4.73629,9000000.0
2008-07-25 14:08:00,4.73651,4.73651,4.7351,4.73647,11000000.0
2008-07-25 14:09:00,4.73626,4.73638,4.73484,4.73627,12000000.0
2008-07-25 14:10:00,4.73496,4.73542,4.73373,4.73377,13000000.0
2008-07-25 14:11:00,4.73367,4.73545,4.73283,4.73449,14000000.0
2008-07-25 14:12:00,4.73455,4.73567,4.73406,4.73499,11000000.0
2008-07-25 14:13:00,4.7344,4.7362,4.7339,4.7362,11000000.0
2008-07-25 14:14:00,4.73705,4.73705,4.73557,4.73623,7000000.0
2008-07-25 14:15:00,4.7371,4.73721,4.73586,4.73669,14000000.0
2008-07-25 14:16:00,4.73709,4.73862,4.73612,4.73862,13000000.0
2008-07-25 14:17:00,4.73836,4.73866,4.7369,4.73859,22000000.0
2008-07-25 14:18:00,4.73785,4.73823,4.73666,4.73666,15000000.0
2008-07-25 14:19:00,4.73818,4.73886,4.73704,4.73704,12000000.0
2008-07-25 14:20:00,4.73703,4.73846,4.73692,4.73829,7000000.0
2008-07-25 14:21:00,4.73811,4.73924,4.7374,4.73888,13000000.0
2008-07-25 14:22:00,4.7389,4.73903,4.73819,4.73859,8000000.0
2008-07-25 14:23:00,4.73847,4.73937,4.73823,4.73861,11000000.0
2008-07-25 14:24:00,4.73802,4.73919,4.73792,4.73855,13000000.0
2008-07-25 14:25:00,4.73928,4.7394,4.73789,4.73789,15000000.0
2008-07-25 14:26:00,4.73917,4.73953,4.73823,4.73911,8000000.0
2008-07-25 14:27:00,4.73868,4.73969,4.7385,4.73896,10000000.0
2008-07-25 14:28:00,4.73774,4.73918,4.73773,4.73903,11000000.0
2008-07-25 14:29:00,4.73901,4.74019,4.73755,4.73798,21000000.0
2008-07-25 14:30:00,4.73952,4.742,4.73945,4.74105,11000000.0
2008-07-25 14:31:00,4.74228,4.74328,4.74064,4.7409,17000000.0
2008-07-25 14:32:00,4.74211,4.74391,4.74141,4.74325,15000000.0
2008-07-25 14:33:00,4.74274,4.74591,4.74097,4.74591,8000000.0
2008-07-25 14:34:00,4.7468,4.74686,4.74511,4.74615,9000000.0
2008-07-25 14:35:00,4.74566,4.74584,4.74359,4.74532,11000000.0
2008-07-25 14:36:00,4.74501,4.74543,4.74332,4.74402,15000000.0
2008-07-25 14:37:00,4.74408,4.74408,4.74271,4.74281,8000000.0
2008-07-25 14:38:00,4.74304,4.74347,4.74239,4.74302,10000000.0
2008-07-25 14:39:00,4.74258,4.74271,4.74107,4.74212,19000000.0
2008-07-25 14:40:00,4.74308,4.74472,4.74271,4.74412,15000000.0
2008-07-25 14:41:00,4.74493,4.74493,4.74262,4.74422,15000000.0
2008-07-25 14:42:00,4.74324,4.74453,4.74228,4.74386,17000000.0
2008-07-25 14:43:00,4.744,4.74467,4.74227,4.74461,15000000.0
2008-07-25 14:44:00,4.74358,4.74442,4.74271,4.7443,15000000.0
2008-07-25 14:45:00,4.74374,4.74374,4.74238,4.74335,9000000.0
2008-07-25 14:46:00,4.74338,4.74435,4.74229,4.74398,11000000.0
2008-07-25 14:47:00,4.74475,4.74563,4.74325,4.74563,12000000.0
2008-07-25 14:48:00,4.74581,4.74685,4.74405,4.74405,12000000.0
2008-07-25 14:49:00,4.74423,4.7453,4.74347,4.74426,12000000.0
2008-07-25 14:50:00,4.74363,4.74556,4.74363,4.74556,15000000.0
2008-07-25 14:51:00,4.74545,4.7458,4.74472,4.74573,10000000.0
2008-07-25 14:52:00,4.74417,4.74597,4.74417,4.74438,13000000.0
2008-07-25 14:53:00,4.74447,4.74501,4.74376,4.74501,13000000.0
2008-07-25 14:54:00,4.74469,4.74515,4.74364,4.74492,9000000.0
2008-07-25 14:55:00,4.745,4.745,4.74338,4.74347,16000000.0
2008-07-25 14:56:00,4.74451,4.74542,4.74369,4.74376,15000000.0
2008-07-25 14:57:00,4.74444,4.74513,4.7433,4.74423,15000000.0
2008-07-25 14:58:00,4.74236,4.74387,4.74236,4.74343,11000000.0
2008-07-25 14:59:00,4.74417,4.74604,4.74364,4.7452,14000000.0
2008-07-25 15:00:00,4.74665,4.74665,4.74501,4.74649,18000000.0
2008-07-25 15:01:00,4.74594,4.74621,4.74424,4.74502,12000000.0
2008-07-25 15:02:00,4.74536,4.74723,4.74491,4.74633,7000000.0
2008-07-25 15:03:00,4.7475,4.74781,4.74526,4.74603,18000000.0
2008-07-25 15:04:00,4.74596,4.74772,4.74544,4.74572,21000000.0
2008-07-25 15:05:00,4.74688,4.74788,4.74597,4.7476,13000000.0
2008-07-25 15:06:00,4.74703,4.7475,4.74593,4.7475,14000000.0
2008-07-25 15:07:00,4.74805,4.74805,4.74609,4.7474,22000000.0
2008-07-25 15:08:00,4.74682,4.74733,4.74584,4.74714,10000000.0
2008-07-25 15:09:00,4.74719,4.74719,4.74475,4.74618,9000000.0
2008-07-25 15:10:00,4.74537,4.74603,4.7444,4.74484,14000000.0
2008-07-25 15:11:00,4.74557,4.74658,4.74493,4.74644,12000000.0
2008-07-25 15:12:00,4.74622,4.74712,4.74549,4.74712,13000000.0
2008-07-25 15:13:00,4.74646,4.74713,4.74562,4.74685,12000000.0
2008-07-25 15:14:00,4.74631,4.74762,4.74626,4.74762,10000000.0
2008-07-25 15:15:00,4.74714,4.74864,4.74656,4.74864,16000000.0
2008-07-25 15:16:00,4.74873,4.74881,4.74624,4.74742,15000000.0
2008-07-25 15:17:00,4.74718,4.74792,4.74613,4.74752,14000000.0
2008-07-25 15:18:00,4.74629,4.74888,4.74629,4.74722,12000000.0
2008-07-25 15:19:00,4.74851,4.74915,4.74772,4.74883,11000000.0
2008-07-25 15:20:00,4.74805,4.75051,4.74761,4.75026,14000000.0
2008-07-25 15:21:00,4.75027,4.75052,4.74871,4.75052,14000000.0
2008-07-25 15:22:00,4.74991,4.74991,4.74894,4.74972,10000000.0
2008-07-25 15:23:00,4.7488,4.74993,4.74803,4.74958,11000000.0
2008-07-25 15:24:00,4.74947,4.74947,4.74764,4.74849,10000000.0
2008-07-25 15:25:00,4.74876,4.74933,4.74806,4.7491,16000000.0
2008-07-25 15:26:00,4.74879,4.74948,4.74801,4.74908,15000000.0
2008-07-25 15:27:00,4.7481,4.7496,4.74798,4.7496,10000000.0
2008-07-25 15:28:00,4.74881,4.74943,4.74854,4.74875,11000000.0
2008-07-25 15:29:00,4.74972,4.75086,4.7486,4.75086,19000000.0
2008-07-25 15:30:00,4.74909,4.75055,4.74909,4.75055,10000000.0
2008-07-25 15:31:00,4.75014,4.75155,4.74895,4.74895,14000000.0
2008-07-25 15:32:00,4.75005,4.7509,4.74954,4.7509,12000000.0
2008-07-25 15:33:00,4.75056,4.75056,4.74811,4.74946,20000000.0
2008-07-25 15:34:00,4.74886,4.75041,4.74792,4.74996,12000000.0
2008-07-25 15:35:00,4.74913,4.7493,4.74823,4.74893,12000000.0
2008-07-25 15:36:00,4.75029,4.7505,4.74903,4.74976,10000000.0
2008-07-25 15:37:00,4.74953,4.75019,4.74909,4.74998,10000000.0
2008-07-25 15:38:00,4.74894,4.75091,4.74894,4.75027,13000000.0
2008-07-25 15:39:00,4.75034,4.75034,4.74935,4.74957,7000000.0
2008-07-25 15:40:00,4.75039,4.75039,4.74843,4.74931,10000000.0
2008-07-25 15:41:00,4.74988,4.75055,4.74906,4.75027,9000000.0
2008-07-25 15:42:00,4.75068,4.75124,4.74897,4.74897,13000000.0
2008-07-25 15:43:00,4.74837,4.74924,4.7477,4.74848,16000000.0
2008-07-25 15:44:00,4.74856,4.74889,4.74647,4.74647,14000000.0
2008-07-25 15:45:00,4.74767,4.74808,4.7464,4.74808,15000000.0
2008-07-25 15:46:00,4.747,4.7478,4.74541,4.74622,13000000.0
2008-07-25 15:47:00,4.74545,4.74695,4.74545,4.74646,9000000.0
2008-07-25 15:48:00,4.74648,4.74675,4.74521,4.74645,21000000.0
2008-07-25 15:49:00,4.74585,4.74755,4.74522,4.74755,23000000.0
2008-07-25 15:50:00,4.7472,4.74847,4.74705,4.74812,12000000.0
2008-07-25 15:51:00,4.74843,4.74843,4.74623,4.74623,19000000.0
2008-07-25 15:52:00,4.7479,4.74835,4.74658,4.74699,15000000.0
2008-07-25 15:53:00,4.74698,4.74821,4.74698,4.74803,14000000.0
2008-07-25 15:54:00,4.74815,4.74815,4.74656,4.74765,15000000.0
2008-07-25 15:55:00,4.74852,4.75139,4.74749,4.75128,12000000.0
2008-07-25 15:56:00,4.75112,4.75154,4.74935,4.75141,18000000.0
2008-07-25 15:57:00,4.75056,4.75087,4.74881,4.74884,10000000.0
2008-07-25 15:58:00,4.74969,4.74993,4.74792,4.74861,22000000.0
2008-07-25 15:59:00,4.74893,4.74965,4.74705,4.74848,12000000.0
2008-07-25 16:00:00,4.74918,4.75496,4.74836,4.75494,12000000.0
2008-07-25 16:01:00,4.75584,4.75613,4.75436,4.75502,12000000.0
2008-07-25 16:02:00,4.75491,4.75499,4.75286,4.7536,13000000.0
2008-07-25 16:03:00,4.75471,4.75554,4.75347,4.755,13000000.0
2008-07-25 16:04:00,4.75489,4.75489,4.75305,4.75343,11000000.0
2008-07-25 16:05:00,4.75312,4.75378,4.75239,4.75325,9000000.0
2008-07-25 16:06:00,4.75334,4.75348,4.75207,4.75315,14000000.0
2008-07-25 16:07:00,4.75319,4.75394,4.75242,4.75394,15000000.0
2008-07-25 16:08:00,4.75343,4.75431,4.752,4.7535,15000000.0
2008-07-25 16:09:00,4.75348,4.75399,4.75248,4.75369,17000000.0
2008-07-25 16:10:00,4.75317,4.75317,4.75007,4.75012,14000000.0
2008-07-25 16:11:00,4.75093,4.75342,4.75072,4.75201,9000000.0
2008-07-25 16:12:00,4.75273,4.75365,4.75187,4.75187,15000000.0
2008-07-25 16:13:00,4.75285,4.75396,4.75225,4.75268,14000000.0
2008-07-25 16:14:00,4.75427,4.7557,4.75333,4.7557,12000000.0
2008-07-25 16:15:00,4.75644,4.75682,4.75403,4.75461,14000000.0
2008-07-25 16:16:00,4.75651,4.75691,4.75543,4.75646,13000000.0
2008-07-25 16:17:00,4.75603,4.75614,4.75306,4.75424,18000000.0
2008-07-25 16:18:00,4.75225,4.75431,4.75184,4.75342,13000000.0
2008-07-25 16:19:00,4.75234,4.75415,4.75234,4.75393,8000000.0
2008-07-25 16:20:00,4.7545,4.7558,4.75302,4.7558,13000000.0
2008-07-25 16:21:00,4.75504,4.75658,4.75442,4.7559,12000000.0
2008-07-25 16:22:00,4.75411,4.75584,4.75401,4.7556,11000000.0
2008-07-25 16:23:00,4.75495,4.75495,4.75295,4.75364,14000000.0
2008-07-25 16:24:00,4.75255,4.75464,4.75172,4.75251,15000000.0
2008-07-25 16:25:00,4.75243,4.75313,4.75124,4.75313,11000000.0
2008-07-25 16:26:00,4.75317,4.75405,4.75265,4.75405,8000000.0
2008-07-25 16:27:00,4.75452,4.75483,4.75329,4.75381,10000000.0
2008-07-25 16:28:00,4.75484,4.75522,4.75379,4.75486,15000000.0
2008-07-25 16:29:00,4.75317,4.75377,4.75216,4.75335,7000000.0
2008-07-25 16:30:00,4.75169,4.75307,4.75097,4.75307,16000000.0
2008-07-25 16:31:00,4.75258,4.75305,4.75167,4.75248,14000000.0
2008-07-25 16:32:00,4.75372,4.75372,4.75218,4.753,7000000.0
2008-07-25 16:33:00,4.75274,4.75292,4.75164,4.7527,8000000.0
2008-07-25 16:34:00,4.75283,4.75283,4.7503,4.75066,8000000.0
2008-07-25 16:35:00,4.75172,4.75205,4.74989,4.75095,9000000.0
2008-07-25 16:36:00,4.7525,4.75289,4.7511,4.75234,13000000.0
2008-07-25 16:37:00,4.75246,4.75264,4.7513,4.75159,18000000.0
2008-07-25 16:38:00,4.75215,4.75238,4.7508,4.75227,18000000.0
2008-07-25 16:39:00,4.75193,4.75325,4.75131,4.75291,20000000.0
2008-07-25 16:40:00,4.75122,4.7527,4.75071,4.75266,13000000.0
2008-07-25 16:41:00,4.75277,4.75277,4.7509,4.75207,20000000.0
2008-07-25 16:42:00,4.75222,4.75262,4.75052,4.75262,18000000.0
2008-07-25 16:43:00,4.75293,4.75375,4.75167,4.75375,15000000.0
2008-07-25 16:44:00,4.75309,4.75406,4.75197,4.75197,20000000.0
2008-07-25 16:45:00,4.75182,4.75377,4.75182,4.75201,13000000.0
2008-07-25 16:46:00,4.75244,4.7532,4.75162,4.75247,15000000.0
2008-07-25 16:47:00,4.75317,4.7536,4.75266,4.75285,8000000.0
2008-07-25 16:48:00,4.75353,4.75353,4.75199,4.75343,11000000.0
2008-07-25 16:49:00,4.75349,4.75378,4.75224,4.75346,12000000.0
2008-07-25 16:50:00,4.75222,4.75378,4.75208,4.75378,15000000.0
2008-07-25 16:51:00,4.75283,4.75418,4.75238,4.75376,18000000.0
2008-07-25 16:52:00,4.75402,4.75436,4.75291,4.75381,14000000.0
2008-07-25 16:53:00,4.75326,4.75326,4.75244,4.75305,8000000.0
2008-07-25 16:54:00,4.75276,4.75383,4.75232,4.75383,11000000.0
2008-07-25 16:55:00,4.75392,4.75392,4.75246,4.75305,12000000.0
2008-07-25 16:56:00,4.75257,4.75391,4.75257,4.75335,10000000.0
2008-07-25 16:57:00,4.75424,4.75465,4.75293,4.75419,8000000.0
2008-07-25 16:58:00,4.75429,4.75464,4.75389,4.75409,9000000.0
2008-07-25 16:59:00,4.75611,4.75639,4.75438,4.75567,13000000.0
2008-07-25 17:00:00,4.75463,4.75546,4.75375,4.75378,11000000.0
2008-07-25 17:01:00,4.75444,4.75484,4.75333,4.754,12000000.0
2008-07-25 17:02:00,4.75374,4.75418,4.75321,4.75366,10000000.0
2008-07-25 17:03:00,4.75373,4.75401,4.75247,4.75265,16000000.0
2008-07-25 17:04:00,4.75236,4.75342,4.75191,4.75291,13000000.0
2008-07-25 17:05:00,4.75385,4.75391,4.75117,4.75226,16000000.0
2008-07-25 17:06:00,4.75201,4.75218,4.75034,4.75218,12000000.0
2008-07-25 17:07:00,4.75162,4.75243,4.75107,4.75176,8000000.0
2008-07-25 17:08:00,4.7531,4.75321,4.75185,4.75233,21000000.0
2008-07-25 17:09:00,4.75342,4.75342,4.7516,4.75272,16000000.0
2008-07-25 17:10:00,4.75074,4.75251,4.75064,4.75116,11000000.0
2008-07-25 17:11:00,4.75282,4.75322,4.75134,4.75259,11000000.0
2008-07-25 17:12:00,4.7517,4.75295,4.7517,4.75232,9000000.0
2008-07-25 17:13:00,4.75306,4.75332,4.75161,4.75161,9000000.0
2008-07-25 17:14:00,4.7522,4.75292,4.75161,4.75234,17000000.0
2008-07-25 17:15:00,4.75237,4.7528,4.75094,4.75094,11000000.0
2008-07-25 17:16:00,4.7521,4.75278,4.75063,4.75189,15000000.0
2008-07-25 17:17:00,4.75256,4.75277,4.75112,4.75132,13000000.0
2008-07-25 17:18:00,4.7514,4.75353,4.7514,4.75274,15000000.0
2008-07-25 17:19:00,4.75329,4.75348,4.7519,4.75345,17000000.0
2008-07-25 17:20:00,4.75438,4.75492,4.7528,4.7531,12000000.0
2008-07-25 17:21:00,4.75266,4.75345,4.75226,4.75305,7000000.0
2008-07-25 17:22:00,4.75254,4.75293,4.75115,4.75145,14000000.0
2008-07-25 17:23:00,4.75255,4.75257,4.75034,4.75063,13000000.0
2008-07-25 17:24:00,4.75001,4.75098,4.74978,4.75014,9000000.0
2008-07-25 17:25:00,4.75102,4.75111,4.74976,4.75063,11000000.0
2008-07-25 17:26:00,4.75116,4.75131,4.75001,4.751,16000000.0
2008-07-25 17:27:00,4.74989,4.7514,4.74989,4.75088,9000000.0
2008-07-25 17:28:00,4.74963,4.75139,4.74945,4.75093,15000000.0
2008-07-25 17:29:00,4.75035,4.75069,4.74871,4.74985,11000000.0
2008-07-25 17:30:00,4.74875,4.75067,4.74875,4.74976,19000000.0
2008-07-25 17:31:00,4.75124,4.75145,4.74993,4.75145,11000000.0
2008-07-25 17:32:00,4.75197,4.7524,4.75049,4.7524,9000000.0
2008-07-25 17:33:00,4.75213,4.75213,4.75084,4.75084,10000000.0
2008-07-25 17:34:00,4.75198,4.75198,4.75013,4.75169,14000000.0
2008-07-25 17:35:00,4.75146,4.75226,4.75072,4.75134,13000000.0
2008-07-25 17:36:00,4.7525,4.75259,4.75111,4.75139,11000000.0
2008-07-25 17:37:00,4.75175,4.75326,4.75175,4.75216,15000000.0
2008-07-25 17:38:00,4.75203,4.75288,4.75147,4.75218,17000000.0
2008-07-25 17:39:00,4.75242,4.75267,4.75163,4.75246,8000000.0
2008-07-25 17:40:00,4.7528,4.7528,4.75148,4.75222,12000000.0
2008-07-25 17:41:00,4.7525,4.7526,4.75144,4.7526,21000000.0
2008-07-25 17:42:00,4.75229,4.75309,4.75118,4.75228,13000000.0
2008-07-25 17:43:00,4.75275,4.75283,4.75147,4.75283,11000000.0
2008-07-25 17:44:00,4.75231,4.75287,4.75128,4.75241,19000000.0
2008-07-25 17:45:00,4.75133,4.75321,4.75133,4.75321,10000000.0
2008-07-25 17:46:00,4.75336,4.75383,4.75212,4.75332,13000000.0
2008-07-25 17:47:00,4.75378,4.75379,4.75263,4.75303,9000000.0
2008-07-25 17:48:00,4.75267,4.75415,4.75253,4.75407,14000000.0
2008-07-25 17:49:00,4.75391,4.75459,4.75326,4.75366,14000000.0
2008-07-25 17:50:00,4.75393,4.75404,4.75272,4.75404,17000000.0
2008-07-25 17:51:00,4.75339,4.75385,4.75263,4.75385,13000000.0
2008-07-25 17:52:00,4.75319,4.75394,4.75173,4.75266,24000000.0
2008-07-25 17:53:00,4.75369,4.75369,4.75202,4.75229,16000000.0
2008-07-25 17:54:00,4.75232,4.75311,4.75113,4.7527,16000000.0
2008-07-25 17:55:00,4.75205,4.75205,4.74904,4.75025,13000000.0
2008-07-25 17:56:00,4.74984,4.75045,4.74893,4.74957,15000000.0
2008-07-25 17:57:00,4.75045,4.75057,4.7498,4.74996,10000000.0
2008-07-25 17:58:00,4.74942,4.75083,4.749,4.74956,15000000.0
2008-07-25 17:59:00,4.75037,4.7509,4.74926,4.75,13000000.0
2008-07-25 18:00:00,4.7505,4.75102,4.74847,4.74847,7000000.0
2008-07-25 18:01:00,4.74964,4.74969,4.74562,4.74775,18000000.0
2008-07-25 18:02:00,4.74579,4.74719,4.745,4.74665,17000000.0
2008-07-25 18:03:00,4.74675,4.74763,4.74636,4.74636,16000000.0
2008-07-25 18:04:00,4.74766,4.74783,4.74556,4.74556,14000000.0
2008-07-25 18:05:00,4.74629,4.74716,4.74578,4.74695,13000000.0
2008-07-25 18:06:00,4.74547,4.74669,4.74514,4.74514,18000000.0
2008-07-25 18:07:00,4.74515,4.74696,4.74505,4.74696,12000000.0
2008-07-25 18:08:00,4.74643,4.74718,4.74515,4.74663,18000000.0
2008-07-25 18:09:00,4.74688,4.74701,4.74508,4.74508,12000000.0
2008-07-25 18:10:00,4.74659,4.74659,4.74442,4.74533,13000000.0
2008-07-25 18:11:00,4.74536,4.74583,4.74436,4.74583,10000000.0
2008-07-25 18:12:00,4.74491,4.74491,4.74257,4.74257,11000000.0
2008-07-25 18:13:00,4.7435,4.7435,4.74174,4.74265,14000000.0
2008-07-25 18:14:00,4.74281,4.7432,4.74167,4.7427,10000000.0
2008-07-25 18:15:00,4.7416,4.74334,4.7416,4.74195,10000000.0
2008-07-25 18:16:00,4.74269,4.74436,4.74265,4.74269,9000000.0
2008-07-25 18:17:00,4.74366,4.74492,4.74338,4.74434,18000000.0
2008-07-25 18:18:00,4.7446,4.74477,4.74349,4.74349,14000000.0
2008-07-25 18:19:00,4.74399,4.7444,4.74278,4.74278,10000000.0
2008-07-25 18:20:00,4.74401,4.74452,4.74255,4.7433,15000000.0
2008-07-25 18:21:00,4.74318,4.74485,4.74318,4.74407,18000000.0
2008-07-25 18:22:00,4.74316,4.74444,4.74301,4.74444,14000000.0
2008-07-25 18:23:00,4.74411,4.74481,4.74316,4.74465,7000000.0
2008-07-25 18:24:00,4.74487,4.74487,4.74348,4.74395,9000000.0
2008-07-25 18:25:00,4.74493,4.74493,4.74354,4.74412,13000000.0
2008-07-25 18:26:00,4.74463,4.74536,4.74339,4.74536,16000000.0
2008-07-25 18:27:00,4.74588,4.7462,4.74524,4.74606,14000000.0
2008-07-25 18:28:00,4.74615,4.74637,4.74519,4.74558,13000000.0
2008-07-25 18:29:00,4.74529,4.7463,4.7451,4.7452,11000000.0
2008-07-25 18:30:00,4.74506,4.74649,4.74463,4.74463,16000000.0
2008-07-25 18:31:00,4.74546,4.74576,4.7442,4.74498,12000000.0
2008-07-25 18:32:00,4.74463,4.74491,4.74406,4.74479,11000000.0
2008-07-25 18:33:00,4.74504,4.74521,4.74435,4.74495,13000000.0
2008-07-25 18:34:00,4.74431,4.74523,4.74414,4.74446,13000000.0
2008-07-25 18:35:00,4.74404,4.74552,4.74404,4.74476,18000000.0
2008-07-25 18:36:00,4.7445,4.74521,4.74395,4.74469,18000000.0
2008-07-25 18:37:00,4.7444,4.74554,4.74419,4.74498,18000000.0
2008-07-25 18:38:00,4.74435,4.74522,4.74382,4.74432,11000000.0
2008-07-25 18:39:00,4.74504,4.74528,4.7437,4.7437,11000000.0
2008-07-25 18:40:00,4.74429,4.74466,4.74355,4.7438,14000000.0
2008-07-25 18:41:00,4.74308,4.74485,4.74308,4.74485,16000000.0
2008-07-25 18:42:00,4.74498,4.74533,4.74373,4.74499,14000000.0
2008-07-25 18:43:00,4.74427,4.74464,4.74392,4.74464,10000000.0
2008-07-25 18:44:00,4.74518,4.74557,4.7441,4.74513,13000000.0
2008-07-25 18:45:00,4.74485,4.7464,4.74484,4.7464,13000000.0
2008-07-25 18:46:00,4.74566,4.74669,4.74559,4.74669,12000000.0
2008-07-25 18:47:00,4.74659,4.74683,4.74539,4.74683,14000000.0
2008-07-25 18:48:00,4.74564,4.74637,4.74528,4.74567,15000000.0
2008-07-25 18:49:00,4.74582,4.74582,4.74441,4.74551,12000000.0
2008-07-25 18:50:00,4.74544,4.74587,4.74464,4.74464,9000000.0
2008-07-25 18:51:00,4.74404,4.74594,4.74397,4.74528,17000000.0
2008-07-25 18:52:00,4.74498,4.74534,4.74416,4.74416,9000000.0
2008-07-25 18:53:00,4.74426,4.74547,4.74377,4.74442,14000000.0
2008-07-25 18:54:00,4.74395,4.745,4.74334,4.74379,14000000.0
2008-07-25 18:55:00,4.74539,4.74557,4.74408,4.74542,10000000.0
2008-07-25 18:56:00,4.74472,4.74523,4.74407,4.74408,16000000.0
2008-07-25 18:57:00,4.74587,4.74587,4.74428,4.74537,17000000.0
2008-07-25 18:58:00,4.74589,4.74657,4.74471,4.7464,14000000.0
2008-07-25 18:59:00,4.74569,4.74616,4.74458,4.74562,14000000.0
2008-07-25 19:00:00,4.74606,4.74683,4.74525,4.74534,15000000.0
2008-07-25 19:01:00,4.74481,4.74641,4.74466,4.7457,15000000.0
2008-07-25 19:02:00,4.74607,4.74625,4.74478,4.74625,14000000.0
2008-07-25 19:03:00,4.7467,4.7467,4.74572,4.74666,14000000.0
2008-07-25 19:04:00,4.74637,4.74684,4.74536,4.74645,12000000.0
2008-07-25 19:05:00,4.74682,4.74753,4.74595,4.7464,15000000.0
2008-07-25 19:06:00,4.7469,4.74731,4.74588,4.74719,16000000.0
2008-07-25 19:07:00,4.7472,4.7472,4.74616,4.74653,20000000.0
2008-07-25 19:08:00,4.74703,4.74739,4.74647,4.74686,8000000.0
2008-07-25 19:09:00,4.7475,4.74874,4.74688,4.74874,17000000.0
2008-07-25 19:10:00,4.7486,4.7486,4.74693,4.7474,9000000.0
2008-07-25 19:11:00,4.74792,4.74862,4.74711,4.74862,16000000.0
2008-07-25 19:12:00,4.74869,4.74869,4.7466,4.74705,13000000.0
2008-07-25 19:13:00,4.74633,4.74766,4.74628,4.74766,10000000.0
2008-07-25 19:14:00,4.7465,4.7465,4.74084,4.74417,20000000.0
2008-07-25 19:15:00,4.74386,4.7482,4.74305,4.74714,12000000.0
2008-07-25 19:16:00,4.74725,4.74729,4.74532,4.74728,8000000.0
2008-07-25 19:17:00,4.74697,4.74697,4.74442,4.74495,18000000.0
2008-07-25 19:18:00,4.74644,4.74772,4.74569,4.74765,11000000.0
2008-07-25 19:19:00,4.74879,4.74965,4.74754,4.74879,12000000.0
2008-07-25 19:20:00,4.74929,4.74929,4.7472,4.74722,14000000.0
2008-07-25 19:21:00,4.7482,4.74905,4.74739,4.74789,13000000.0
2008-07-25 19:22:00,4.74968,4.74968,4.74777,4.74895,12000000.0
2008-07-25 19:23:00,4.74861,4.74914,4.74819,4.74866,14000000.0
2008-07-25 19:24:00,4.7486,4.74975,4.74825,4.74878,19000000.0
2008-07-25 19:25:00,4.74835,4.74879,4.74802,4.74853,8000000.0
2008-07-25 19:26:00,4.74944,4.74949,4.74791,4.74889,7000000.0
2008-07-25 19:27:00,4.74758,4.74889,4.74758,4.748,20000000.0
2008-07-25 19:28:00,4.74827,4.74827,4.7464,4.74726,17000000.0
2008-07-25 19:29:00,4.74748,4.74793,4.74628,4.74756,10000000.0
2008-07-25 19:30:00,4.74734,4.74765,4.74629,4.74629,15000000.0
2008-07-25 19:31:00,4.74758,4.74781,4.74695,4.7473,11000000.0
2008-07-25 19:32:00,4.74694,4.74807,4.74685,4.74763,9000000.0
2008-07-25 19:33:00,4.74794,4.74817,4.74725,4.74783,14000000.0
2008-07-25 19:34:00,4.74746,4.74955,4.74726,4.74955,17000000.0
2008-07-25 19:35:00,4.75004,4.75004,4.74885,4.74985,8000000.0
2008-07-25 19:36:00,4.75028,4.75138,4.74915,4.75071,15000000.0
2008-07-25 19:37:00,4.75158,4.75158,4.7494,4.74942,8000000.0
2008-07-25 19:38:00,4.75042,4.75124,4.7497,4.751,15000000.0
2008-07-25 19:39:00,4.75066,4.75157,4.75011,4.75069,17000000.0
2008-07-25 19:40:00,4.74996,4.75129,4.74996,4.75089,16000000.0
2008-07-25 19:41:00,4.75119,4.75119,4.75008,4.75053,11000000.0
2008-07-25 19:42:00,4.74995,4.75059,4.749,4.75059,15000000.0
2008-07-25 19:43:00,4.75012,4.75012,4.74821,4.74907,14000000.0
2008-07-25 19:44:00,4.7486,4.74893,4.74762,4.74784,14000000.0
2008-07-25 19:45:00,4.74778,4.74845,4.74733,4.74818,15000000.0
2008-07-25 19:46:00,4.74751,4.7497,4.74751,4.7485,15000000.0
2008-07-25 19:47:00,4.74912,4.75057,4.74909,4.75057,16000000.0
2008-07-25 19:48:00,4.75065,4.75084,4.74944,4.75056,16000000.0
2008-07-25 19:49:00,4.75018,4.75035,4.74933,4.74941,8000000.0
2008-07-25 19:50:00,4.75018,4.75068,4.74965,4.74965,9000000.0
2008-07-25 19:51:00,4.74954,4.75046,4.74897,4.74929,19000000.0
2008-07-25 19:52:00,4.749,4.75049,4.749,4.75025,11000000.0
2008-07-25 19:53:00,4.75023,4.75099,4.74941,4.75099,14000000.0
2008-07-25 19:54:00,4.75148,4.75148,4.75011,4.75015,18000000.0
2008-07-25 19:55:00,4.75088,4.75088,4.74885,4.74946,13000000.0
2008-07-25 19:56:00,4.7497,4.75094,4.74965,4.75024,10000000.0
2008-07-25 19:57:00,4.75009,4.75074,4.749,4.7504,16000000.0
2008-07-25 19:58:00,4.74918,4.75014,4.7484,4.74948,15000000.0
2008-07-25 19:59:00,4.74837,4.74957,4.74837,4.74957,14000000.0
2008-07-25 20:00:00,4.74979,4.75006,4.74834,4.74944,11000000.0
2008-07-25 20:01:00,4.74867,4.74988,4.74842,4.74925,24000000.0
2008-07-25 20:02:00,4.74938,4.74964,4.74844,4.74964,11000000.0
2008-07-25 20:03:00,4.74909,4.74995,4.74877,4.74963,11000000.0
2008-07-25 20:04:00,4.74954,4.74992,4.74907,4.74939,10000000.0
2008-07-25 20:05:00,4.7496,4.74986,4.7486,4.74905,17000000.0
2008-07-25 20:06:00,4.74926,4.74949,4.74826,4.74932,10000000.0
2008-07-25 20:07:00,4.74949,4.75023,4.74865,4.74896,14000000.0
2008-07-25 20:08:00,4.74967,4.75034,4.74909,4.7493,13000000.0
2008-07-25 20:09:00,4.75071,4.75098,4.74953,4.74957,11000000.0
2008-07-25 20:10:00,4.74983,4.75057,4.74952,4.75057,11000000.0
2008-07-25 20:11:00,4.75034,4.75046,4.74919,4.74919,9000000.0
2008-07-25 20:12:00,4.75038,4.75053,4.74917,4.74985,16000000.0
2008-07-25 20:13:00,4.74988,4.74988,4.74909,4.74909,11000000.0
2008-07-25 20:14:00,4.74955,4.74955,4.74782,4.74791,19000000.0
2008-07-25 20:15:00,4.749,4.74977,4.74837,4.74977,13000000.0
2008-07-25 20:16:00,4.74904,4.74947,4.74782,4.74872,15000000.0
2008-07-25 20:17:00,4.74899,4.7493,4.74849,4.74901,8000000.0
2008-07-25 20:18:00,4.74848,4.74925,4.7478,4.74894,14000000.0
2008-07-25 20:19:00,4.7485,4.74886,4.74733,4.74819,14000000.0
2008-07-25 20:20:00,4.7492,4.7492,4.74734,4.7479,12000000.0
2008-07-25 20:21:00,4.74725,4.74828,4.74713,4.74828,9000000.0
2008-07-25 20:22:00,4.74871,4.74871,4.74673,4.74707,17000000.0
2008-07-25 20:23:00,4.74768,4.74768,4.74633,4.74633,11000000.0
2008-07-25 20:24:00,4.74725,4.74822,4.74604,4.74805,16000000.0
2008-07-25 20:25:00,4.74844,4.74866,4.74769,4.74789,11000000.0
2008-07-25 20:26:00,4.74878,4.74884,4.74793,4.74807,8000000.0
2008-07-25 20:27:00,4.74817,4.74935,4.74796,4.74897,13000000.0
2008-07-25 20:28:00,4.74881,4.74888,4.74761,4.74888,15000000.0
2008-07-25 20:29:00,4.7483,4.74836,4.74736,4.74775,16000000.0
2008-07-25 20:30:00,4.74808,4.74808,4.74706,4.74767,8000000.0
2008-07-25 20:31:00,4.74729,4.74848,4.74718,4.74773,18000000.0
2008-07-25 20:32:00,4.74712,4.74798,4.74712,4.74775,7000000.0
2008-07-25 20:33:00,4.74754,4.74856,4.74717,4.7481,13000000.0
2008-07-25 20:34:00,4.74786,4.74848,4.74695,4.74756,13000000.0
2008-07-25 20:35:00,4.7482,4.74832,4.74683,4.74764,9000000.0
2008-07-25 20:36:00,4.74791,4.74803,4.74751,4.74765,17000000.0
2008-07-25 20:37:00,4.74865,4.74879,4.74782,4.74815,14000000.0
2008-07-25 20:38:00,4.7484,4.74893,4.74783,4.74809,16000000.0
2008-07-25 20:39:00,4.74939,4.74939,4.74726,4.74726,14000000.0
2008-07-25 20:40:00,4.74921,4.74921,4.74774,4.74903,17000000.0
2008-07-25 20:41:00,4.74849,4.74901,4.748,4.74828,16000000.0
2008-07-25 20:42:00,4.74852,4.74904,4.74753,4.74753,22000000.0
2008-07-25 20:43:00,4.7488,4.7488,4.74784,4.74793,18000000.0
2008-07-25 20:44:00,4.74834,4.74834,4.74739,4.74787,16000000.0
2008-07-25 20:45:00,4.74716,4.74859,4.74716,4.74733,8000000.0
2008-07-25 20:46:00,4.74772,4.74833,4.74706,4.74793,19000000.0
2008-07-25 20:47:00,4.74816,4.74839,4.74744,4.74784,12000000.0
2008-07-25 20:48:00,4.74852,4.74871,4.74776,4.74868,9000000.0
2008-07-25 20:49:00,4.74838,4.74838,4.74737,4.74737,19000000.0
2008-07-25 20:50:00,4.74871,4.74875,4.7475,4.74756,15000000.0
2008-07-25 20:51:00,4.74844,4.74876,4.74762,4.74786,9000000.0
2008-07-25 20:52:00,4.74741,4.74826,4.74741,4.74776,11000000.0
2008-07-25 20:53:00,4.7483,4.74849,4.74701,4.74727,15000000.0
2008-07-25 20:54:00,4.74805,4.74871,4.74741,4.74871,12000000.0
2008-07-25 20:55:00,4.74809,4.74855,4.7475,4.74812,18000000.0
2008-07-25 20:56:00,4.74705,4.7483,4.74705,4.74803,12000000.0
2008-07-25 20:57:00,4.74824,4.74874,4.74765,4.74807,13000000.0
2008-07-25 20:58:00,4.74774,4.74816,4.74729,4.74788,11000000.0
2008-07-25 20:59:00,4.74819,4.74862,4.7476,4.74862,11000000.0
2008-07-25 21:00:00,4.74773,4.74886,4.74773,4.74785,17000000.0
2008-07-25 21:01:00,4.74829,4.74893,4.74817,4.74862,10000000.0
2008-07-25 21:02:00,4.74744,4.74788,4.74689,4.74764,8000000.0
2008-07-25 21:03:00,4.74826,4.74826,4.74705,4.74754,19000000.0
2008-07-25 21:04:00,4.74746,4.74813,4.7468,4.74753,18000000.0
2008-07-25 21:05:00,4.74756,4.74825,4.74713,4.74713,14000000.0
2008-07-25 21:06:00,4.7474,4.74789,4.74697,4.74756,12000000.0
2008-07-25 21:07:00,4.7482,4.7482,4.74718,4.74815,10000000.0
2008-07-25 21:08:00,4.74815,4.74868,4.74739,4.74868,14000000.0
2008-07-25 21:09:00,4.74869,4.74869,4.74732,4.74741,16000000.0
2008-07-25 21:10:00,4.74784,4.74838,4.74705,4.74705,15000000.0
2008-07-25 21:11:00,4.74831,4.74848,4.74743,4.74781,13000000.0
2008-07-25 21:12:00,4.74839,4.74839,4.74763,4.74835,10000000.0
2008-07-25 21:13:00,4.74769,4.7481,4.74709,4.74733,14000000.0
2008-07-25 21:14:00,4.74732,4.74778,4.74699,4.74739,10000000.0
2008-07-25 21:15:00,4.74799,4.74799,4.74641,4.74734,15000000.0
2008-07-25 21:16:00,4.74654,4.748,4.74641,4.74741,11000000.0
2008-07-25 21:17:00,4.7473,4.74843,4.7473,4.74757,13000000.0
2008-07-25 21:18:00,4.74762,4.74823,4.747,4.74776,17000000.0
2008-07-25 21:19:00,4.74721,4.74756,4.7467,4.74739,12000000.0
2008-07-25 21:20:00,4.74663,4.74743,4.74663,4.74705,14000000.0
2008-07-25 21:21:00,4.7479,4.74798,4.74652,4.74798,11000000.0
2008-07-25 21:22:00,4.74736,4.74782,4.74688,4.74782,9000000.0
2008-07-25 21:23:00,4.74692,4.74779,4.74659,4.74755,7000000.0
2008-07-25 21:24:00,4.74733,4.7474,4.74623,4.74689,11000000.0
2008-07-25 21:25:00,4.74714,4.74777,4.74664,4.74777,7000000.0
2008-07-25 21:26:00,4.74723,4.74831,4.74723,4.74752,13000000.0
2008-07-25 21:27:00,4.74738,4.74798,4.74701,4.7477,11000000.0
2008-07-25 21:28:00,4.74719,4.74801,4.74675,4.74801,15000000.0
2008-07-25 21:29:00,4.74813,4.74831,4.74682,4.74682,12000000.0
2008-07-25 21:30:00,4.74641,4.74786,4.74641,4.74685,10000000.0
2008-07-25 21:31:00,4.74713,4.74841,4.74703,4.74793,10000000.0
2008-07-25 21:32:00,4.7479,4.74861,4.74745,4.74764,12000000.0
2008-07-25 21:33:00,4.74744,4.74827,4.74676,4.7477,19000000.0
2008-07-25 21:34:00,4.74805,4.74835,4.74726,4.74733,8000000.0
2008-07-25 21:35:00,4.74761,4.7482,4.74673,4.74738,20000000.0
2008-07-25 21:36:00,4.7474,4.74788,4.7474,4.74782,19000000.0
2008-07-25 21:37:00,4.74667,4.74768,4.7463,4.74712,19000000.0
2008-07-25 21:38:00,4.7465,4.74789,4.7465,4.74789,13000000.0
2008-07-25 21:39:00,4.74721,4.74764,4.74656,4.74656,17000000.0
2008-07-25 21:40:00,4.74734,4.74762,4.74648,4.74648,7000000.0
2008-07-25 21:41:00,4.74791,4.74797,4.74637,4.74768,11000000.0
2008-07-25 21:42:00,4.74657,4.74739,4.74649,4.74649,18000000.0
2008-07-25 21:43:00,4.74711,4.74747,4.74631,4.74725,13000000.0
2008-07-25 21:44:00,4.747,4.74714,4.74626,4.74626,16000000.0
2008-07-25 21:45:00,4.74677,4.74707,4.74612,4.74668,11000000.0
2008-07-25 21:46:00,4.74615,4.74733,4.74615,4.74688,13000000.0
2008-07-25 21:47:00,4.74712,4.7475,4.74666,4.74685,13000000.0
2008-07-25 21:48:00,4.74791,4.74791,4.74658,4.74702,17000000.0
2008-07-25 21:49:00,4.7473,4.74765,4.74684,4.74718,8000000.0
2008-07-25 21:50:00,4.74749,4.74779,4.74659,4.7467,11000000.0
2008-07-25 21:51:00,4.74701,4.74779,4.74635,4.74779,13000000.0
2008-07-25 21:52:00,4.74736,4.7477,4.7464,4.74732,13000000.0
2008-07-25 21:53:00,4.74703,4.74724,4.74663,4.7472,14000000.0
2008-07-25 21:54:00,4.74715,4.74765,4.74709,4.74712,11000000.0
2008-07-25 21:55:00,4.74773,4.74773,4.74635,4.74758,17000000.0
2008-07-25 21:56:00,4.74815,4.74815,4.74706,4.74761,12000000.0
2008-07-25 21:57:00,4.74668,4.74769,4.74654,4.74764,16000000.0
2008-07-25 21:58:00,4.74778,4.74778,4.74633,4.74653,9000000.0
2008-07-25 21:59:00,4.74736,4.74736,4.74602,4.74681,18000000.0
2008-07-25 22:00:00,4.74707,4.7471,4.7462,4.7466,13000000.0
2008-07-25 22:01:00,4.74742,4.7477,4.74618,4.74618,11000000.0
2008-07-25 22:02:00,4.74728,4.74739,4.74658,4.7469,17000000.0
2008-07-25 22:03:00,4.74701,4.74781,4.74653,4.74759,23000000.0
2008-07-25 22:04:00,4.74733,4.74786,4.74715,4.7476,15000000.0
2008-07-25 22:05:00,4.74731,4.74785,4.74681,4.74706,14000000.0
2008-07-25 22:06:00,4.74767,4.74769,4.74643,4.74752,15000000.0
2008-07-25 22:07:00,4.74722,4.74754,4.74665,4.74754,9000000.0
2008-07-25 22:08:00,4.74785,4.74785,4.74652,4.74652,18000000.0
2008-07-25 22:09:00,4.74633,4.74786,4.74633,4.74786,11000000.0
2008-07-25 22:10:00,4.74783,4.74802,4.74777,4.74802,7000000.0
2008-07-25 22:11:00,4.74782,4.74819,4.74728,4.74754,8000000.0
2008-07-25 22:12:00,4.7478,4.7481,4.747,4.74779,16000000.0
2008-07-25 22:13:00,4.7478,4.7482,4.74735,4.74754,24000000.0
2008-07-25 22:14:00,4.74776,4.74819,4.74718,4.74748,9000000.0
2008-07-25 22:15:00,4.74688,4.74736,4.74679,4.74714,10000000.0
2008-07-25 22:16:00,4.74752,4.74839,4.74698,4.74783,13000000.0
2008-07-25 22:17:00,4.74688,4.74788,4.74688,4.74772,20000000.0
2008-07-25 22:18:00,4.74792,4.74794,4.74695,4.74743,11000000.0
2008-07-25 22:19:00,4.74795,4.74795,4.74708,4.74737,15000000.0
2008-07-25 22:20:00,4.74739,4.74783,4.74739,4.74756,16000000.0
2008-07-25 22:21:00,4.74656,4.74789,4.74656,4.74705,12000000.0
2008-07-25 22:22:00,4.74695,4.74794,4.74646,4.74703,14000000.0
2008-07-25 22:23:00,4.74664,4.74721,4.74644,4.74692,11000000.0
2008-07-25 22:24:00,4.74671,4.74756,4.74581,4.7467,16000000.0
2008-07-25 22:25:00,4.74635,4.74737,4.74635,4.74737,14000000.0
2008-07-25 22:26:00,4.74692,4.74704,4.74616,4.74678,10000000.0
2008-07-25 22:27:00,4.74658,4.74658,4.74579,4.74579,14000000.0
2008-07-25 22:28:00,4.74651,4.74662,4.74534,4.74534,12000000.0
2008-07-25 22:29:00,4.74646,4.74712,4.74585,4.74638,13000000.0
2008-07-25 22:30:00,4.74642,4.7467,4.74562,4.74618,8000000.0
2008-07-25 22:31:00,4.74665,4.74682,4.74655,4.74676,11000000.0
2008-07-25 22:32:00,4.74654,4.74769,4.7461,4.74647,20000000.0
2008-07-25 22:33:00,4.74637,4.74704,4.74606,4.74704,11000000.0
2008-07-25 22:34:00,4.74589,4.74674,4.74544,4.74577,10000000.0
2008-07-25 22:35:00,4.74524,4.74622,4.74498,4.74622,13000000.0
2008-07-25 22:36:00,4.74551,4.74568,4.7448,4.74544,9000000.0
2008-07-25 22:37:00,4.7455,4.74609,4.74498,4.74556,13000000.0
2008-07-25 22:38:00,4.74555,4.74555,4.74535,4.74548,9000000.0
2008-07-25 22:39:00,4.74556,4.74608,4.7447,4.7447,12000000.0
2008-07-25 22:40:00,4.74566,4.74593,4.74473,4.74473,9000000.0
2008-07-25 22:41:00,4.74583,4.74595,4.74484,4.74505,14000000.0
2008-07-25 22:42:00,4.74568,4.74568,4.74443,4.74461,13000000.0
2008-07-25 22:43:00,4.74493,4.74551,4.74433,4.74433,12000000.0
2008-07-25 22:44:00,4.74533,4.74581,4.74468,4.74537,15000000.0
2008-07-25 22:45:00,4.74524,4.74582,4.7446,4.74524,13000000.0
2008-07-25 22:46:00,4.74631,4.74631,4.74573,4.74573,14000000.0
2008-07-25 22:47:00,4.74535,4.74602,4.74463,4.74585,15000000.0
2008-07-25 22:48:00,4.74576,4.74617,4.74507,4.74555,13000000.0
2008-07-25 22:49:00,4.74545,4.7458,4.74497,4.74516,13000000.0
2008-07-25 22:50:00,4.74539,4.74557,4.74469,4.74542,15000000.0
2008-07-25 22:51:00,4.74542,4.7462,4.74465,4.7462,14000000.0
2008-07-25 22:52:00,4.74585,4.74599,4.74501,4.74591,9000000.0
2008-07-25 22:53:00,4.7457,4.74639,4.74488,4.74588,15000000.0
2008-07-25 22:54:00,4.74621,4.74643,4.7454,4.74559,17000000.0
2008-07-25 22:55:00,4.74464,4.74541,4.74378,4.74395,16000000.0
2008-07-25 22:56:00,4.7448,4.74544,4.74431,4.745,13000000.0
2008-07-25 22:57:00,4.74508,4.74678,4.74508,4.74678,8000000.0
2008-07-25 22:58:00,4.74444,4.74471,4.74379,4.74443,8000000.0
2008-07-25 22:59:00,4.74392,4.74412,4.74285,4.74353,19000000.0
2008-07-28 02:00:00,4.74826,4.74905,4.74751,4.74812,16000000.0
2008-07-28 02:01:00,4.74853,4.74853,4.74712,4.74712,21000000.0
2008-07-28 02:02:00,4.74781,4.74852,4.74718,4.74852,10000000.0
2008-07-28 02:03:00,4.74786,4.74812,4.74715,4.74715,8000000.0
2008-07-28 02:04:00,4.74843,4.74851,4.74703,4.74778,14000000.0
2008-07-28 02:05:00,4.7482,4.74896,4.74755,4.74755,14000000.0
2008-07-28 02:06:00,4.74798,4.74875,4.74739,4.74839,15000000.0
2008-07-28 02:07:00,4.74888,4.74986,4.74864,4.74869,10000000.0
2008-07-28 02:08:00,4.74986,4.75092,4.74926,4.75057,16000000.0
2008-07-28 02:09:00,4.74973,4.75047,4.74893,4.74981,18000000.0
2008-07-28 02:10:00,4.74995,4.7508,4.74932,4.75075,16000000.0
2008-07-28 02:11:00,4.75024,4.75071,4.74957,4.75,14000000.0
2008-07-28 02:12:00,4.7499,4.7507,4.7499,4.75052,10000000.0
2008-07-28 02:13:00,4.74997,4.75109,4.74997,4.7504,15000000.0
2008-07-28 02:14:00,4.75051,4.75103,4.74953,4.74953,19000000.0
2008-07-28 02:15:00,4.75084,4.75137,4.74957,4.75046,12000000.0
2008-07-28 02:16:00,4.75027,4.75084,4.74974,4.75029,18000000.0
2008-07-28 02:17:00,4.75062,4.75149,4.7494,4.75017,14000000.0
2008-07-28 02:18:00,4.75111,4.75111,4.74757,4.74783,12000000.0
2008-07-28 02:19:00,4.74708,4.74823,4.74699,4.74823,14000000.0
2008-07-28 02:20:00,4.74897,4.74938,4.74759,4.74841,13000000.0
2008-07-28 02:21:00,4.7478,4.74829,4.74711,4.74755,15000000.0
2008-07-28 02:22:00,4.74721,4.74858,4.74721,4.74786,13000000.0
2008-07-28 02:23:00,4.74826,4.74828,4.74621,4.74779,16000000.0
2008-07-28 02:24:00,4.74631,4.74779,4.74602,4.74717,17000000.0
2008-07-28 02:25:00,4.7465,4.74756,4.74615,4.74732,10000000.0
2008-07-28 02:26:00,4.74687,4.74704,4.74575,4.746,13000000.0
2008-07-28 02:27:00,4.74638,4.74662,4.7455,4.7456,7000000.0
2008-07-28 02:28:00,4.74568,4.74589,4.74514,4.74577,9000000.0
2008-07-28 02:29:00,4.74594,4.74678,4.74539,4.74629,20000000.0
2008-07-28 02:30:00,4.74582,4.74668,4.74454,4.74454,11000000.0
2008-07-28 02:31:00,4.74551,4.74558,4.74453,4.74477,9000000.0
2008-07-28 02:32:00,4.74559,4.74593,4.74478,4.745,13000000.0
2008-07-28 02:33:00,4.74518,4.74607,4.74485,4.74577,14000000.0
2008-07-28 02:34:00,4.74536,4.74604,4.74502,4.74528,17000000.0
2008-07-28 02:35:00,4.74598,4.746,4.74409,4.74409,15000000.0
2008-07-28 02:36:00,4.7451,4.74654,4.74474,4.74554,14000000.0
2008-07-28 02:37:00,4.74528,4.74576,4.74455,4.74455,13000000.0
2008-07-28 02:38:00,4.74601,4.74601,4.74429,4.74446,14000000.0
2008-07-28 02:39:00,4.74523,4.74547,4.74392,4.74483,15000000.0
2008-07-28 02:40:00,4.74472,4.74548,4.74435,4.74479,12000000.0
2008-07-28 02:41:00,4.74451,4.74532,4.74406,4.74532,13000000.0
2008-07-28 02:42:00,4.74511,4.74533,4.74382,4.74382,16000000.0
2008-07-28 02:43:00,4.74453,4.74536,4.74354,4.7448,18000000.0
2008-07-28 02:44:00,4.7451,4.74523,4.74451,4.74523,10000000.0
2008-07-28 02:45:00,4.74505,4.74578,4.74428,4.74475,14000000.0
2008-07-28 02:46:00,4.74535,4.74535,4.74346,4.74441,18000000.0
2008-07-28 02:47:00,4.74446,4.74519,4.74393,4.74489,17000000.0
2008-07-28 02:48:00,4.74535,4.74535,4.74415,4.74415,7000000.0
2008-07-28 02:49:00,4.7455,4.7455,4.74443,4.74488,13000000.0
2008-07-28 02:50:00,4.74485,4.74536,4.7442,4.74499,14000000.0
2008-07-28 02:51:00,4.74484,4.74618,4.74484,4.74558,15000000.0
2008-07-28 02:52:00,4.74556,4.74649,4.74517,4.7458,15000000.0
2008-07-28 02:53:00,4.74601,4.74668,4.74534,4.74668,9000000.0
2008-07-28 02:54:00,4.7458,4.74736,4.7458,4.74662,13000000.0
2008-07-28 02:55:00,4.7477,4.74865,4.74666,4.74865,11000000.0
2008-07-28 02:56:00,4.74754,4.74864,4.747,4.74755,18000000.0
2008-07-28 02:57:00,4.74782,4.74782,4.74653,4.74687,13000000.0
2008-07-28 02:58:00,4.74845,4.74849,4.74709,4.74765,9000000.0
2008-07-28 02:59:00,4.74708,4.74822,4.74683,4.74683,14000000.0
2008-07-28 03:00:00,4.74695,4.74807,4.74695,4.74776,11000000.0
2008-07-28 03:01:00,4.74746,4.74808,4.7474,4.74784,11000000.0
2008-07-28 03:02:00,4.74744,4.74827,4.74708,4.74708,11000000.0
2008-07-28 03:03:00,4.74661,4.74784,4.74647,4.74679,23000000.0
2008-07-28 03:04:00,4.74709,4.7472,4.74642,4.74642,11000000.0
2008-07-28 03:05:00,4.74677,4.74726,4.74616,4.74668,17000000.0
2008-07-28 03:06:00,4.74693,4.74706,4.74622,4.74645,9000000.0
2008-07-28 03:07:00,4.74599,4.747,4.74578,4.74668,15000000.0
2008-07-28 03:08:00,4.74609,4.74722,4.74609,4.74722,12000000.0
2008-07-28 03:09:00,4.74618,4.74757,4.74618,4.74743,15000000.0
2008-07-28 03:10:00,4.74664,4.74753,4.74602,4.74619,19000000.0
2008-07-28 03:11:00,4.74673,4.74708,4.74599,4.74676,15000000.0
2008-07-28 03:12:00,4.74575,4.74595,4.74575,4.74575,18000000.0
2008-07-28 03:13:00,4.74632,4.74688,4.7455,4.74553,18000000.0
2008-07-28 03:14:00,4.74625,4.74664,4.74584,4.74654,10000000.0
2008-07-28 03:15:00,4.74614,4.7466,4.74576,4.74609,7000000.0
2008-07-28 03:16:00,4.7459,4.74676,4.74539,4.74584,8000000.0
2008-07-28 03:17:00,4.74669,4.74669,4.74567,4.7466,10000000.0
2008-07-28 03:18:00,4.74525,4.74525,4.74505,4.74505,15000000.0
2008-07-28 03:19:00,4.74629,4.74671,4.74498,4.74571,10000000.0
2008-07-28 03:20:00,4.74464,4.74604,4.74464,4.74533,16000000.0
2008-07-28 03:21:00,4.745,4.74591,4.74433,4.74433,11000000.0
2008-07-28 03:22:00,4.74562,4.74574,4.74505,4.74529,10000000.0
2008-07-28 03:23:00,4.74608,4.7461,4.745,4.74538,12000000.0
2008-07-28 03:24:00,4.74629,4.74629,4.74491,4.74491,13000000.0
2008-07-28 03:25:00,4.74553,4.74594,4.74504,4.74547,11000000.0
2008-07-28 03:26:00,4.74465,4.74485,4.74465,4.74477,13000000.0
2008-07-28 03:27:00,4.74567,4.74567,4.74391,4.74477,14000000.0
2008-07-28 03:28:00,4.74472,4.74539,4.74425,4.74494,18000000.0
2008-07-28 03:29:00,4.7448,4.74561,4.74423,4.74505,15000000.0
2008-07-28 03:30:00,4.7458,4.74614,4.7451,4.74546,10000000.0
2008-07-28 03:31:00,4.74554,4.74675,4.74554,4.74635,13000000.0
2008-07-28 03:32:00,4.74579,4.74647,4.74528,4.7458,16000000.0
2008-07-28 03:33:00,4.74677,4.74689,4.74543,4.74689,13000000.0
2008-07-28 03:34:00,4.74693,4.7473,4.74591,4.74621,16000000.0
2008-07-28 03:35:00,4.74663,4.74783,4.7463,4.74712,10000000.0
2008-07-28 03:36:00,4.74771,4.74778,4.74674,4.74778,11000000.0
2008-07-28 03:37:00,4.74712,4.74834,4.7467,4.74741,13000000.0
2008-07-28 03:38:00,4.74797,4.74857,4.74717,4.74797,13000000.0
2008-07-28 03:39:00,4.74759,4.74934,4.74759,4.74884,13000000.0
2008-07-28 03:40:00,4.74916,4.74964,4.74836,4.74843,12000000.0
2008-07-28 03:41:00,4.74868,4.74941,4.74821,4.74845,16000000.0
2008-07-28 03:42:00,4.74781,4.74854,4.74781,4.74854,21000000.0
2008-07-28 03:43:00,4.74878,4.74972,4.7478,4.74937,18000000.0
2008-07-28 03:44:00,4.74999,4.74999,4.74846,4.74846,15000000.0
2008-07-28 03:45:00,4.74877,4.74979,4.74839,4.749,9000000.0
2008-07-28 03:46:00,4.74866,4.74909,4.74825,4.74889,8000000.0
2008-07-28 03:47:00,4.74913,4.74956,4.74844,4.74909,11000000.0
2008-07-28 03:48:00,4.74872,4.74905,4.74826,4.74905,9000000.0
2008-07-28 03:49:00,4.74789,4.749,4.74742,4.74816,16000000.0
2008-07-28 03:50:00,4.74859,4.7489,4.7477,4.74782,19000000.0
2008-07-28 03:51:00,4.74831,4.74849,4.74666,4.74737,9000000.0
2008-07-28 03:52:00,4.74725,4.74798,4.74682,4.74777,19000000.0
2008-07-28 03:53:00,4.7471,4.74797,4.74698,4.74764,10000000.0
2008-07-28 03:54:00,4.74773,4.74773,4.74633,4.74696,17000000.0
2008-07-28 03:55:00,4.74715,4.74755,4.7467,4.74755,16000000.0
2008-07-28 03:56:00,4.74772,4.74811,4.74681,4.74681,7000000.0
2008-07-28 03:57:00,4.74777,4.74799,4.74694,4.74757,11000000.0
2008-07-28 03:58:00,4.74808,4.74814,4.74629,4.74629,12000000.0
2008-07-28 03:59:00,4.74705,4.74782,4.74653,4.74669,17000000.0
2008-07-28 04:00:00,4.74683,4.74722,4.74683,4.7471,12000000.0
2008-07-28 04:01:00,4.74626,4.74785,4.74626,4.74737,16000000.0
2008-07-28 04:02:00,4.74633,4.74792,4.74633,4.7466,14000000.0
2008-07-28 04:03:00,4.74754,4.74756,4.74697,4.74719,12000000.0
2008-07-28 04:04:00,4.74691,4.74769,4.74636,4.7466,16000000.0
2008-07-28 04:05:00,4.74676,4.74793,4.74676,4.74737,13000000.0
2008-07-28 04:06:00,4.74638,4.74766,4.74638,4.74728,16000000.0
2008-07-28 04:07:00,4.74681,4.74704,4.74615,4.74671,13000000.0
2008-07-28 04:08:00,4.74645,4.74721,4.74588,4.74653,14000000.0
2008-07-28 04:09:00,4.74595,4.7463,4.74525,4.7457,10000000.0
2008-07-28 04:10:00,4.74631,4.74631,4.74535,4.74607,12000000.0
2008-07-28 04:11:00,4.74603,4.74638,4.74539,4.74616,14000000.0
2008-07-28 04:12:00,4.74593,4.74652,4.74527,4.74613,19000000.0
2008-07-28 04:13:00,4.74666,4.74666,4.74532,4.74595,20000000.0
2008-07-28 04:14:00,4.74607,4.74662,4.7459,4.74648,12000000.0
2008-07-28 04:15:00,4.7463,4.74647,4.74555,4.7463,8000000.0
2008-07-28 04:16:00,4.74643,4.74694,4.74557,4.74612,13000000.0
2008-07-28 04:17:00,4.74652,4.74652,4.74593,4.74602,15000000.0
2008-07-28 04:18:00,4.747,4.74722,4.7457,4.7457,9000000.0
2008-07-28 04:19:00,4.74659,4.74744,4.74601,4.74656,12000000.0
2008-07-28 04:20:00,4.74683,4.74714,4.74552,4.74552,9000000.0
2008-07-28 04:21:00,4.74598,4.74784,4.74588,4.74664,17000000.0
2008-07-28 04:22:00,4.74701,4.74711,4.74643,4.74647,14000000.0
2008-07-28 04:23:00,4.74692,4.74747,4.7464,4.74644,10000000.0
2008-07-28 04:24:00,4.74716,4.74788,4.74652,4.74701,12000000.0
2008-07-28 04:25:00,4.74704,4.74727,4.74628,4.74679,10000000.0
2008-07-28 04:26:00,4.74679,4.74696,4.7463,4.74653,7000000.0
2008-07-28 04:27:00,4.74554,4.74726,4.74554,4.74635,15000000.0
2008-07-28 04:28:00,4.74564,4.74649,4.74564,4.74592,7000000.0
2008-07-28 04:29:00,4.74555,4.74555,4.74535,4.74547,14000000.0
2008-07-28 04:30:00,4.74685,4.74705,4.74602,4.74645,11000000.0
2008-07-28 04:31:00,4.74681,4.74681,4.746,4.7463,15000000.0
2008-07-28 04:32:00,4.74649,4.74697,4.74551,4.74639,17000000.0
2008-07-28 04:33:00,4.74551,4.74656,4.74551,4.74588,14000000.0
2008-07-28 04:34:00,4.74585,4.74704,4.74585,4.74607,9000000.0
2008-07-28 04:35:00,4.74606,4.74674,4.74522,4.74522,12000000.0
2008-07-28 04:36:00,4.74495,4.74516,4.74487,4.74499,12000000.0
2008-07-28 04:37:00,4.74602,4.74661,4.74519,4.74562,12000000.0
2008-07-28 04:38:00,4.74561,4.74626,4.7454,4.74577,11000000.0
2008-07-28 04:39:00,4.7457,4.74626,4.74488,4.74571,17000000.0
2008-07-28 04:40:00,4.74523,4.74616,4.74492,4.7453,9000000.0
2008-07-28 04:41:00,4.74553,4.74573,4.74417,4.74417,10000000.0
2008-07-28 04:42:00,4.74503,4.74571,4.74493,4.74501,8000000.0
2008-07-28 04:43:00,4.74583,4.74583,4.74464,4.74464,18000000.0
2008-07-28 04:44:00,4.74404,4.74426,4.74399,4.74418,9000000.0
2008-07-28 04:45:00,4.7442,4.74425,4.74404,4.74425,9000000.0
2008-07-28 04:46:00,4.74502,4.74564,4.74406,4.74447,16000000.0
2008-07-28 04:47:00,4.74488,4.74557,4.74387,4.74545,12000000.0
2008-07-28 04:48:00,4.74484,4.74599,4.74424,4.74465,10000000.0
2008-07-28 04:49:00,4.74476,4.7449,4.7436,4.7444,16000000.0
2008-07-28 04:50:00,4.74359,4.74472,4.74359,4.74396,16000000.0
2008-07-28 04:51:00,4.74499,4.74532,4.74422,4.74443,20000000.0
2008-07-28 04:52:00,4.74453,4.74545,4.74453,4.74492,13000000.0
2008-07-28 04:53:00,4.74455,4.74492,4.74389,4.74492,11000000.0
2008-07-28 04:54:00,4.74412,4.74492,4.74412,4.74465,11000000.0
2008-07-28 04:55:00,4.74454,4.74548,4.74422,4.74469,12000000.0
2008-07-28 04:56:00,4.7446,4.74538,4.74427,4.74433,16000000.0
2008-07-28 04:57:00,4.74538,4.74538,4.74429,4.74462,7000000.0
2008-07-28 04:58:00,4.74371,4.74454,4.74371,4.74426,13000000.0
2008-07-28 04:59:00,4.74406,4.74518,4.74384,4.74384,17000000.0
2008-07-28 05:00:00,4.74552,4.74552,4.74369,4.74515,10000000.0
2008-07-28 05:01:00,4.74563,4.74563,4.74536,4.74548,13000000.0
2008-07-28 05:02:00,4.74544,4.74569,4.74541,4.74568,18000000.0
2008-07-28 05:03:00,4.74536,4.74543,4.74447,4.74447,9000000.0
2008-07-28 05:04:00,4.74454,4.74512,4.74368,4.74368,12000000.0
2008-07-28 05:05:00,4.74511,4.74511,4.74353,4.74353,10000000.0
2008-07-28 05:06:00,4.74408,4.74468,4.74337,4.7436,20000000.0
2008-07-28 05:07:00,4.74433,4.74443,4.74357,4.74389,10000000.0
2008-07-28 05:08:00,4.74353,4.74353,4.74299,4.74299,17000000.0
2008-07-28 05:09:00,4.74413,4.74469,4.7434,4.74442,15000000.0
2008-07-28 05:10:00,4.74436,4.74453,4.74375,4.74422,10000000.0
2008-07-28 05:11:00,4.74415,4.74453,4.74344,4.74408,16000000.0
2008-07-28 05:12:00,4.74491,4.74516,4.74383,4.74425,7000000.0
2008-07-28 05:13:00,4.74368,4.74368,4.74329,4.74329,12000000.0
2008-07-28 05:14:00,4.74412,4.7442,4.74394,4.74399,14000000.0
2008-07-28 05:15:00,4.74428,4.74435,4.74415,4.74428,16000000.0
2008-07-28 05:16:00,4.74315,4.7434,4.74311,4.7434,15000000.0
2008-07-28 05:17:00,4.74381,4.74451,4.74354,4.7438,10000000.0
2008-07-28 05:18:00,4.74403,4.74515,4.74379,4.74454,13000000.0
2008-07-28 05:19:00,4.74474,4.74493,4.74349,4.74477,13000000.0
2008-07-28 05:20:00,4.74466,4.74466,4.74319,4.74444,20000000.0
2008-07-28 05:21:00,4.74434,4.7448,4.74385,4.74396,9000000.0
2008-07-28 05:22:00,4.7435,4.7443,4.74314,4.74418,17000000.0
2008-07-28 05:23:00,4.7436,4.74427,4.74324,4.74375,14000000.0
2008-07-28 05:24:00,4.74357,4.74362,4.74224,4.74359,19000000.0
2008-07-28 05:25:00,4.74397,4.74412,4.74243,4.74243,13000000.0
2008-07-28 05:26:00,4.743,4.74375,4.74299,4.74371,13000000.0
2008-07-28 05:27:00,4.74406,4.74406,4.74271,4.74348,13000000.0
2008-07-28 05:28:00,4.74352,4.7437,4.74326,4.74337,10000000.0
2008-07-28 05:29:00,4.74286,4.74424,4.74278,4.74309,17000000.0
2008-07-28 05:30:00,4.74349,4.74404,4.74275,4.74393,21000000.0
2008-07-28 05:31:00,4.74348,4.74391,4.74294,4.74319,13000000.0
2008-07-28 05:32:00,4.74477,4.74477,4.74299,4.74362,16000000.0
2008-07-28 05:33:00,4.74324,4.74448,4.74295,4.74302,13000000.0
2008-07-28 05:34:00,4.74458,4.74458,4.74305,4.74305,13000000.0
2008-07-28 05:35:00,4.74326,4.74371,4.74316,4.74371,14000000.0
2008-07-28 05:36:00,4.74382,4.74444,4.74333,4.74444,18000000.0
2008-07-28 05:37:00,4.74383,4.74389,4.74211,4.74244,12000000.0
2008-07-28 05:38:00,4.74257,4.7432,4.74241,4.74306,13000000.0
2008-07-28 05:39:00,4.74334,4.74385,4.74213,4.74236,21000000.0
2008-07-28 05:40:00,4.74299,4.74309,4.74231,4.74281,14000000.0
2008-07-28 05:41:00,4.743,4.74365,4.74212,4.7432,13000000.0
2008-07-28 05:42:00,4.74277,4.74333,4.74187,4.74187,8000000.0
2008-07-28 05:43:00,4.74216,4.74278,4.74191,4.74216,13000000.0
2008-07-28 05:44:00,4.74159,4.74236,4.74081,4.74125,13000000.0
2008-07-28 05:45:00,4.74169,4.74251,4.74093,4.74182,24000000.0
2008-07-28 05:46:00,4.7424,4.7424,4.74055,4.74104,14000000.0
2008-07-28 05:47:00,4.74196,4.74212,4.74094,4.74123,11000000.0
2008-07-28 05:48:00,4.7419,4.74238,4.74068,4.74068,18000000.0
2008-07-28 05:49:00,4.74177,4.74177,4.74144,4.74152,10000000.0
2008-07-28 05:50:00,4.74088,4.74187,4.74088,4.74123,10000000.0
2008-07-28 05:51:00,4.74215,4.74215,4.74012,4.74106,11000000.0
2008-07-28 05:52:00,4.73997,4.7413,4.73986,4.7413,19000000.0
2008-07-28 05:53:00,4.74093,4.74116,4.74009,4.74038,15000000.0
2008-07-28 05:54:00,4.74066,4.74136,4.74027,4.7407,7000000.0
2008-07-28 05:55:00,4.74109,4.74109,4.73835,4.73835,12000000.0
2008-07-28 05:56:00,4.73936,4.74017,4.73879,4.74009,16000000.0
2008-07-28 05:57:00,4.73927,4.73958,4.73875,4.73889,11000000.0
2008-07-28 05:58:00,4.73951,4.74052,4.73941,4.73942,22000000.0
2008-07-28 05:59:00,4.73978,4.74062,4.73967,4.74034,9000000.0
2008-07-28 06:00:00,4.74063,4.74063,4.73912,4.7402,17000000.0
2008-07-28 06:01:00,4.74055,4.74059,4.73941,4.73941,18000000.0
2008-07-28 06:02:00,4.74034,4.74075,4.73957,4.74004,18000000.0
2008-07-28 06:03:00,4.74017,4.7411,4.73947,4.7411,16000000.0
2008-07-28 06:04:00,4.74107,4.74142,4.74027,4.74142,8000000.0
2008-07-28 06:05:00,4.74003,4.74098,4.73969,4.74047,10000000.0
2008-07-28 06:06:00,4.74011,4.74096,4.73894,4.74021,27000000.0
2008-07-28 06:07:00,4.74032,4.74032,4.7386,4.73881,17000000.0
2008-07-28 06:08:00,4.73926,4.73971,4.73873,4.73885,14000000.0
2008-07-28 06:09:00,4.73871,4.73996,4.73829,4.73829,13000000.0
2008-07-28 06:10:00,4.73929,4.74015,4.7389,4.73962,14000000.0
2008-07-28 06:11:00,4.73877,4.73963,4.73826,4.73911,16000000.0
2008-07-28 06:12:00,4.73915,4.73954,4.73846,4.73954,17000000.0
2008-07-28 06:13:00,4.73905,4.73979,4.7384,4.73867,14000000.0
2008-07-28 06:14:00,4.73943,4.73992,4.7386,4.7397,12000000.0
2008-07-28 06:15:00,4.73894,4.73983,4.73817,4.73912,13000000.0
2008-07-28 06:16:00,4.73896,4.73969,4.73784,4.73861,14000000.0
2008-07-28 06:17:00,4.73868,4.73968,4.7386,4.739,11000000.0
2008-07-28 06:18:00,4.73856,4.73986,4.73805,4.73934,12000000.0
2008-07-28 06:19:00,4.73917,4.73935,4.73893,4.73935,19000000.0
2008-07-28 06:20:00,4.73908,4.74013,4.73868,4.7399,11000000.0
2008-07-28 06:21:00,4.73888,4.73952,4.73888,4.73946,9000000.0
2008-07-28 06:22:00,4.73918,4.73988,4.73858,4.73907,22000000.0
2008-07-28 06:23:00,4.73989,4.74117,4.73918,4.74015,18000000.0
2008-07-28 06:24:00,4.7411,4.74144,4.74023,4.74078,8000000.0
2008-07-28 06:25:00,4.74119,4.74141,4.74033,4.74066,9000000.0
2008-07-28 06:26:00,4.74071,4.74134,4.7401,4.74085,13000000.0
2008-07-28 06:27:00,4.74098,4.74284,4.74029,4.74168,15000000.0
2008-07-28 06:28:00,4.74133,4.74264,4.74129,4.74229,18000000.0
2008-07-28 06:29:00,4.7414,4.74307,4.7414,4.74176,16000000.0
2008-07-28 06:30:00,4.74316,4.74316,4.74214,4.74247,10000000.0
2008-07-28 06:31:00,4.74261,4.74361,4.74223,4.74361,13000000.0
2008-07-28 06:32:00,4.74297,4.74324,4.74184,4.74266,10000000.0
2008-07-28 06:33:00,4.74228,4.7434,4.74228,4.74337,10000000.0
2008-07-28 06:34:00,4.74334,4.74334,4.74202,4.74269,15000000.0
2008-07-28 06:35:00,4.74267,4.74311,4.74191,4.74253,13000000.0
2008-07-28 06:36:00,4.74312,4.74312,4.74161,4.7422,23000000.0
2008-07-28 06:37:00,4.7427,4.74279,4.74167,4.74232,11000000.0
2008-07-28 06:38:00,4.74202,4.74281,4.74122,4.74178,17000000.0
2008-07-28 06:39:00,4.74199,4.74199,4.74123,4.74123,8000000.0
2008-07-28 06:40:00,4.74215,4.74239,4.74089,4.74239,15000000.0
2008-07-28 06:41:00,4.74152,4.7421,4.74101,4.74162,15000000.0
2008-07-28 06:42:00,4.74251,4.74263,4.74117,4.74214,16000000.0
2008-07-28 06:43:00,4.74169,4.74221,4.74126,4.74158,12000000.0
2008-07-28 06:44:00,4.74062,4.74187,4.74058,4.74112,13000000.0
2008-07-28 06:45:00,4.74099,4.7419,4.74049,4.7411,14000000.0
2008-07-28 06:46:00,4.74098,4.74149,4.74019,4.74071,12000000.0
2008-07-28 06:47:00,4.74046,4.74069,4.74036,4.74044,11000000.0
2008-07-28 06:48:00,4.74089,4.74135,4.74021,4.74104,15000000.0
2008-07-28 06:49:00,4.74101,4.74153,4.74011,4.74011,17000000.0
2008-07-28 06:50:00,4.74041,4.74129,4.74006,4.74108,13000000.0
2008-07-28 06:51:00,4.74114,4.74114,4.73978,4.74026,8000000.0
2008-07-28 06:52:00,4.74129,4.74129,4.73978,4.74064,14000000.0
2008-07-28 06:53:00,4.74031,4.74084,4.74005,4.74066,13000000.0
2008-07-28 06:54:00,4.74078,4.74112,4.74055,4.74073,8000000.0
2008-07-28 06:55:00,4.74128,4.74128,4.74018,4.7407,10000000.0
2008-07-28 06:56:00,4.74034,4.74116,4.73998,4.74046,11000000.0
2008-07-28 06:57:00,4.74051,4.74122,4.73974,4.74105,17000000.0
2008-07-28 06:58:00,4.74149,4.74149,4.74021,4.74063,12000000.0
2008-07-28 06:59:00,4.74073,4.74175,4.74043,4.74108,14000000.0
2008-07-28 07:00:00,4.74114,4.74173,4.74066,4.74066,11000000.0
2008-07-28 07:01:00,4.74179,4.74179,4.74114,4.74134,10000000.0
2008-07-28 07:02:00,4.74192,4.74224,4.741,4.74137,14000000.0
2008-07-28 07:03:00,4.74157,4.74157,4.7407,4.74137,7000000.0
2008-07-28 07:04:00,4.74156,4.7417,4.73991,4.73991,16000000.0
2008-07-28 07:05:00,4.74063,4.74093,4.7399,4.7404,15000000.0
2008-07-28 07:06:00,4.73954,4.74052,4.73954,4.7399,16000000.0
2008-07-28 07:07:00,4.7399,4.74087,4.73952,4.74087,12000000.0
2008-07-28 07:08:00,4.74059,4.74098,4.73988,4.74018,8000000.0
2008-07-28 07:09:00,4.74006,4.74082,4.73979,4.73996,8000000.0
2008-07-28 07:10:00,4.74023,4.7409,4.73966,4.73984,16000000.0
2008-07-28 07:11:00,4.74002,4.74118,4.73916,4.74077,17000000.0
2008-07-28 07:12:00,4.74025,4.74107,4.73951,4.74107,20000000.0
2008-07-28 07:13:00,4.7411,4.74111,4.7408,4.74111,18000000.0
2008-07-28 07:14:00,4.73986,4.74078,4.73971,4.74025,11000000.0
2008-07-28 07:15:00,4.74058,4.74087,4.73996,4.74052,18000000.0
2008-07-28 07:16:00,4.73988,4.74149,4.73988,4.74061,18000000.0
2008-07-28 07:17:00,4.74033,4.7414,4.73996,4.73999,12000000.0
2008-07-28 07:18:00,4.7413,4.7413,4.74093,4.74094,18000000.0
2008-07-28 07:19:00,4.74093,4.74093,4.73966,4.74037,14000000.0
2008-07-28 07:20:00,4.74006,4.74093,4.74001,4.74005,18000000.0
2008-07-28 07:21:00,4.74143,4.74143,4.73984,4.74091,13000000.0
2008-07-28 07:22:00,4.74035,4.7414,4.7401,4.7414,14000000.0
2008-07-28 07:23:00,4.74147,4.74172,4.7399,4.74076,15000000.0
2008-07-28 07:24:00,4.74105,4.74148,4.74071,4.74117,16000000.0
2008-07-28 07:25:00,4.7417,4.7417,4.74138,4.74145,15000000.0
2008-07-28 07:26:00,4.74073,4.7416,4.7404,4.7404,13000000.0
2008-07-28 07:27:00,4.74222,4.74222,4.74039,4.74039,12000000.0
2008-07-28 07:28:00,4.74107,4.74212,4.74043,4.741,22000000.0
2008-07-28 07:29:00,4.74131,4.74214,4.74049,4.74071,16000000.0
2008-07-28 07:30:00,4.74088,4.74134,4.74047,4.74107,14000000.0
2008-07-28 07:31:00,4.74091,4.74151,4.74086,4.74151,13000000.0
2008-07-28 07:32:00,4.74171,4.74171,4.74023,4.74086,9000000.0
2008-07-28 07:33:00,4.7411,4.7411,4.7408,4.74084,7000000.0
2008-07-28 07:34:00,4.74125,4.7419,4.74048,4.74101,18000000.0
2008-07-28 07:35:00,4.7418,4.74209,4.74101,4.74101,9000000.0
2008-07-28 07:36:00,4.74125,4.74161,4.74116,4.74155,13000000.0
2008-07-28 07:37:00,4.74128,4.74182,4.74065,4.74071,11000000.0
2008-07-28 07:38:00,4.74124,4.74135,4.74082,4.74135,11000000.0
2008-07-28 07:39:00,4.74119,4.74209,4.74084,4.74084,19000000.0
2008-07-28 07:40:00,4.74085,4.74228,4.74057,4.74113,11000000.0
2008-07-28 07:41:00,4.74151,4.74196,4.74105,4.74112,7000000.0
2008-07-28 07:42:00,4.74138,4.74563,4.74094,4.74094,13000000.0
2008-07-28 07:43:00,4.74146,4.74266,4.74097,4.74229,14000000.0
2008-07-28 07:44:00,4.74225,4.7427,4.74186,4.74186,10000000.0
2008-07-28 07:45:00,4.74307,4.74419,4.74259,4.74367,8000000.0
2008-07-28 07:46:00,4.74421,4.7456,4.7433,4.74483,13000000.0
2008-07-28 07:47:00,4.74401,4.74546,4.74355,4.74419,15000000.0
2008-07-28 07:48:00,4.74471,4.74535,4.74377,4.74425,13000000.0
2008-07-28 07:49:00,4.74478,4.74609,4.74478,4.74609,10000000.0
2008-07-28 07:50:00,4.74529,4.74667,4.74509,4.74509,17000000.0
2008-07-28 07:51:00,4.74589,4.74719,4.74517,4.74579,16000000.0
2008-07-28 07:52:00,4.74526,4.74625,4.74518,4.74625,13000000.0
2008-07-28 07:53:00,4.74522,4.74565,4.74471,4.74561,10000000.0
2008-07-28 07:54:00,4.74497,4.74535,4.74431,4.74525,11000000.0
2008-07-28 07:55:00,4.74477,4.74598,4.74415,4.74487,12000000.0
2008-07-28 07:56:00,4.74499,4.74539,4.74431,4.74537,13000000.0
2008-07-28 07:57:00,4.74418,4.74522,4.74394,4.74457,8000000.0
2008-07-28 07:58:00,4.74421,4.7449,4.74354,4.74354,14000000.0
2008-07-28 07:59:00,4.74441,4.74515,4.74391,4.7451,15000000.0
2008-07-28 08:00:00,4.7452,4.74606,4.74331,4.74519,10000000.0
2008-07-28 08:01:00,4.74528,4.74609,4.74461,4.74585,13000000.0
2008-07-28 08:02:00,4.74535,4.74622,4.74465,4.74526,14000000.0
2008-07-28 08:03:00,4.74538,4.74541,4.74387,4.74477,12000000.0
2008-07-28 08:04:00,4.74608,4.74682,4.74478,4.74682,16000000.0
2008-07-28 08:05:00,4.7481,4.74839,4.74661,4.74759,14000000.0
2008-07-28 08:06:00,4.7478,4.74905,4.74662,4.748,19000000.0
2008-07-28 08:07:00,4.74777,4.74872,4.74687,4.74749,19000000.0
2008-07-28 08:08:00,4.7466,4.74788,4.74641,4.74721,11000000.0
2008-07-28 08:09:00,4.74741,4.7479,4.74712,4.7479,10000000.0
2008-07-28 08:10:00,4.74756,4.74981,4.74756,4.74981,16000000.0
2008-07-28 08:11:00,4.74933,4.74933,4.74775,4.74829,9000000.0
2008-07-28 08:12:00,4.74809,4.74911,4.74748,4.74849,10000000.0
2008-07-28 08:13:00,4.74664,4.74849,4.74664,4.74807,11000000.0
2008-07-28 08:14:00,4.74774,4.74774,4.74589,4.74717,12000000.0
2008-07-28 08:15:00,4.74681,4.74705,4.74521,4.7464,15000000.0
2008-07-28 08:16:00,4.74574,4.74794,4.74555,4.74794,14000000.0
2008-07-28 08:17:00,4.74739,4.74811,4.74672,4.74809,10000000.0
2008-07-28 08:18:00,4.74755,4.74821,4.7471,4.74724,9000000.0
2008-07-28 08:19:00,4.7478,4.74875,4.74698,4.74875,11000000.0
2008-07-28 08:20:00,4.74855,4.74991,4.74827,4.74861,11000000.0
2008-07-28 08:21:00,4.74912,4.7492,4.74808,4.74856,20000000.0
2008-07-28 08:22:00,4.7479,4.74916,4.74782,4.74916,8000000.0
2008-07-28 08:23:00,4.74907,4.74918,4.74777,4.74868,12000000.0
2008-07-28 08:24:00,4.74786,4.74928,4.74786,4.74808,13000000.0
2008-07-28 08:25:00,4.74953,4.74953,4.74809,4.74879,12000000.0
2008-07-28 08:26:00,4.74869,4.74901,4.74757,4.74861,13000000.0
2008-07-28 08:27:00,4.74818,4.74909,4.74663,4.74764,11000000.0
2008-07-28 08:28:00,4.74639,4.74724,4.74629,4.74682,8000000.0
2008-07-28 08:29:00,4.74674,4.74831,4.74657,4.74697,12000000.0
2008-07-28 08:30:00,4.74839,4.7487,4.74728,4.74817,11000000.0
2008-07-28 08:31:00,4.74648,4.74805,4.7456,4.74719,10000000.0
2008-07-28 08:32:00,4.74663,4.74663,4.74476,4.74547,13000000.0
2008-07-28 08:33:00,4.74481,4.7451,4.74347,4.74479,11000000.0
2008-07-28 08:34:00,4.74479,4.74479,4.74237,4.74237,17000000.0
2008-07-28 08:35:00,4.74285,4.74315,4.7418,4.74276,11000000.0
2008-07-28 08:36:00,4.74346,4.74354,4.74169,4.7422,10000000.0
2008-07-28 08:37:00,4.74168,4.74308,4.74142,4.74308,9000000.0
2008-07-28 08:38:00,4.7428,4.74304,4.74157,4.74218,18000000.0
2008-07-28 08:39:00,4.74231,4.74294,4.74162,4.74244,8000000.0
2008-07-28 08:40:00,4.74172,4.7434,4.74146,4.7434,7000000.0
2008-07-28 08:41:00,4.74335,4.74528,4.743,4.74486,16000000.0
2008-07-28 08:42:00,4.74402,4.74475,4.7435,4.74396,14000000.0
2008-07-28 08:43:00,4.74362,4.7445,4.74256,4.74399,12000000.0
2008-07-28 08:44:00,4.74281,4.74344,4.74259,4.74325,9000000.0
2008-07-28 08:45:00,4.74367,4.74502,4.74358,4.74358,18000000.0
2008-07-28 08:46:00,4.7449,4.74527,4.74319,4.7446,14000000.0
2008-07-28 08:47:00,4.74438,4.74614,4.74404,4.74614,18000000.0
2008-07-28 08:48:00,4.74508,4.74612,4.74428,4.74566,12000000.0
2008-07-28 08:49:00,4.74473,4.74545,4.74397,4.74437,14000000.0
2008-07-28 08:50:00,4.74492,4.74493,4.74309,4.74347,16000000.0
2008-07-28 08:51:00,4.74321,4.74481,4.7431,4.74404,21000000.0
2008-07-28 08:52:00,4.74497,4.74497,4.74257,4.74307,20000000.0
2008-07-28 08:53:00,4.74313,4.74454,4.74251,4.74454,7000000.0
2008-07-28 08:54:00,4.74387,4.74541,4.74369,4.74541,17000000.0
2008-07-28 08:55:00,4.74393,4.74618,4.74393,4.74618,12000000.0
2008-07-28 08:56:00,4.74554,4.74558,4.744,4.7443,17000000.0
2008-07-28 08:57:00,4.74492,4.74514,4.74372,4.74514,16000000.0
2008-07-28 08:58:00,4.74367,4.74506,4.74325,4.74325,12000000.0
2008-07-28 08:59:00,4.74417,4.74512,4.74324,4.74478,13000000.0
2008-07-28 09:00:00,4.74412,4.74412,4.74303,4.7439,17000000.0
2008-07-28 09:01:00,4.74364,4.74364,4.74214,4.74275,13000000.0
2008-07-28 09:02:00,4.74299,4.74379,4.74211,4.74379,8000000.0
2008-07-28 09:03:00,4.74407,4.74414,4.74213,4.74358,16000000.0
2008-07-28 09:04:00,4.7425,4.74295,4.74193,4.74294,8000000.0
2008-07-28 09:05:00,4.74214,4.74259,4.74169,4.74208,11000000.0
2008-07-28 09:06:00,4.74316,4.74319,4.74177,4.74316,10000000.0
2008-07-28 09:07:00,4.7433,4.74427,4.7424,4.74394,10000000.0
2008-07-28 09:08:00,4.74459,4.74459,4.7427,4.7427,19000000.0
2008-07-28 09:09:00,4.74418,4.74477,4.7429,4.74421,16000000.0
2008-07-28 09:10:00,4.74372,4.74412,4.74266,4.74336,8000000.0
2008-07-28 09:11:00,4.74454,4.74454,4.74258,4.74411,11000000.0
2008-07-28 09:12:00,4.74216,4.744,4.74193,4.74399,16000000.0
2008-07-28 09:13:00,4.74344,4.74389,4.74221,4.74352,15000000.0
2008-07-28 09:14:00,4.74313,4.74541,4.743,4.74541,17000000.0
2008-07-28 09:15:00,4.74417,4.74562,4.74417,4.74556,12000000.0
2008-07-28 09:16:00,4.74568,4.74589,4.74487,4.74573,14000000.0
2008-07-28 09:17:00,4.74434,4.74552,4.74434,4.74549,14000000.0
2008-07-28 09:18:00,4.74552,4.74709,4.7448,4.7457,18000000.0
2008-07-28 09:19:00,4.74611,4.74763,4.74576,4.7463,14000000.0
2008-07-28 09:20:00,4.74708,4.7474,4.74539,4.74659,18000000.0
2008-07-28 09:21:00,4.7466,4.7466,4.74437,4.7457,17000000.0
2008-07-28 09:22:00,4.74439,4.7458,4.7436,4.74449,13000000.0
2008-07-28 09:23:00,4.74488,4.74577,4.74423,4.74552,12000000.0
2008-07-28 09:24:00,4.74498,4.74578,4.74411,4.74559,14000000.0
2008-07-28 09:25:00,4.746,4.746,4.74447,4.74521,9000000.0
2008-07-28 09:26:00,4.74506,4.74577,4.74405,4.74577,13000000.0
2008-07-28 09:27:00,4.74572,4.74579,4.74451,4.74573,13000000.0
2008-07-28 09:28:00,4.74593,4.74662,4.74409,4.74632,19000000.0
2008-07-28 09:29:00,4.74606,4.74643,4.74489,4.74597,14000000.0
2008-07-28 09:30:00,4.74563,4.74622,4.74431,4.74501,15000000.0
2008-07-28 09:31:00,4.74557,4.74578,4.74448,4.74578,11000000.0
2008-07-28 09:32:00,4.74442,4.7453,4.74378,4.74409,16000000.0
2008-07-28 09:33:00,4.74547,4.74633,4.74482,4.74561,9000000.0
2008-07-28 09:34:00,4.74493,4.74543,4.74336,4.74448,18000000.0
2008-07-28 09:35:00,4.7454,4.7455,4.74391,4.7455,14000000.0
2008-07-28 09:36:00,4.74512,4.74512,4.74384,4.74464,16000000.0
2008-07-28 09:37:00,4.74421,4.74497,4.7434,4.74473,20000000.0
2008-07-28 09:38:00,4.74525,4.74532,4.74349,4.74349,19000000.0
2008-07-28 09:39:00,4.74442,4.74526,4.74382,4.74399,16000000.0
2008-07-28 09:40:00,4.74559,4.74559,4.74393,4.74512,12000000.0
2008-07-28 09:41:00,4.74542,4.746,4.74421,4.746,18000000.0
2008-07-28 09:42:00,4.74624,4.7465,4.74492,4.74594,16000000.0
2008-07-28 09:43:00,4.74595,4.74627,4.74494,4.74621,15000000.0
2008-07-28 09:44:00,4.74632,4.74633,4.74479,4.74498,13000000.0
2008-07-28 09:45:00,4.74533,4.74533,4.74409,4.74481,13000000.0
2008-07-28 09:46:00,4.74551,4.74551,4.74347,4.74436,17000000.0
2008-07-28 09:47:00,4.74531,4.74531,4.74348,4.74493,13000000.0
2008-07-28 09:48:00,4.74512,4.74527,4.74423,4.74501,16000000.0
2008-07-28 09:49:00,4.74399,4.74558,4.74399,4.74558,17000000.0
2008-07-28 09:50:00,4.74548,4.74548,4.74426,4.74522,12000000.0
2008-07-28 09:51:00,4.7449,4.74603,4.74468,4.74596,16000000.0
2008-07-28 09:52:00,4.74561,4.74671,4.74504,4.74589,16000000.0
2008-07-28 09:53:00,4.74527,4.74539,4.74345,4.74393,15000000.0
2008-07-28 09:54:00,4.74364,4.74469,4.74282,4.74453,15000000.0
2008-07-28 09:55:00,4.74464,4.74464,4.74228,4.74388,15000000.0
2008-07-28 09:56:00,4.74329,4.74397,4.74283,4.74397,17000000.0
2008-07-28 09:57:00,4.74261,4.74386,4.74203,4.74258,12000000.0
2008-07-28 09:58:00,4.74291,4.74291,4.74071,4.74129,14000000.0
2008-07-28 09:59:00,4.74179,4.74179,4.74027,4.74106,10000000.0
2008-07-28 10:00:00,4.74084,4.7413,4.73995,4.7413,11000000.0
2008-07-28 10:01:00,4.7413,4.74201,4.73992,4.74201,24000000.0
2008-07-28 10:02:00,4.74126,4.74221,4.74082,4.74221,14000000.0
2008-07-28 10:03:00,4.74172,4.74237,4.74109,4.74126,16000000.0
2008-07-28 10:04:00,4.74149,4.74206,4.74105,4.742,10000000.0
2008-07-28 10:05:00,4.74224,4.74224,4.74021,4.74179,10000000.0
2008-07-28 10:06:00,4.74084,4.74134,4.73993,4.74076,9000000.0
2008-07-28 10:07:00,4.74139,4.74212,4.74074,4.74206,11000000.0
2008-07-28 10:08:00,4.74075,4.74181,4.73988,4.74093,9000000.0
2008-07-28 10:09:00,4.7401,4.74118,4.73979,4.74118,11000000.0
2008-07-28 10:10:00,4.74054,4.74094,4.73925,4.74051,15000000.0
2008-07-28 10:11:00,4.74025,4.74059,4.73874,4.74002,16000000.0
2008-07-28 10:12:00,4.73992,4.74094,4.73877,4.74007,19000000.0
2008-07-28 10:13:00,4.73968,4.74049,4.73918,4.74049,9000000.0
2008-07-28 10:14:00,4.74026,4.74062,4.73942,4.73959,11000000.0
2008-07-28 10:15:00,4.7393,4.74057,4.7393,4.74042,8000000.0
2008-07-28 10:16:00,4.73994,4.74061,4.73903,4.73991,17000000.0
2008-07-28 10:17:00,4.73942,4.74022,4.73829,4.7395,16000000.0
2008-07-28 10:18:00,4.73965,4.74042,4.7381,4.74042,16000000.0
2008-07-28 10:19:00,4.73918,4.7405,4.73861,4.73984,17000000.0
2008-07-28 10:20:00,4.7398,4.74102,4.73925,4.7402,16000000.0
2008-07-28 10:21:00,4.73877,4.74014,4.73864,4.74008,7000000.0
2008-07-28 10:22:00,4.73951,4.73979,4.73869,4.73945,10000000.0
2008-07-28 10:23:00,4.73877,4.74014,4.73836,4.73978,14000000.0
2008-07-28 10:24:00,4.73852,4.74065,4.73852,4.74065,13000000.0
2008-07-28 10:25:00,4.74021,4.74034,4.73897,4.73921,12000000.0
2008-07-28 10:26:00,4.73976,4.74071,4.73902,4.74017,11000000.0
2008-07-28 10:27:00,4.73955,4.73955,4.73716,4.7387,13000000.0
2008-07-28 10:28:00,4.73694,4.73831,4.7367,4.73817,13000000.0
2008-07-28 10:29:00,4.73787,4.73809,4.73665,4.73801,11000000.0
2008-07-28 10:30:00,4.73784,4.73784,4.73655,4.73734,9000000.0
2008-07-28 10:31:00,4.73724,4.7376,4.73599,4.73639,16000000.0
2008-07-28 10:32:00,4.73699,4.7371,4.73564,4.73571,9000000.0
2008-07-28 10:33:00,4.73686,4.73747,4.73574,4.73724,12000000.0
2008-07-28 10:34:00,4.73677,4.73701,4.73581,4.73618,11000000.0
2008-07-28 10:35:00,4.73566,4.73715,4.73556,4.73649,17000000.0
2008-07-28 10:36:00,4.7375,4.73858,4.73679,4.73808,10000000.0
2008-07-28 10:37:00,4.7374,4.73864,4.73652,4.73852,15000000.0
2008-07-28 10:38:00,4.73848,4.73959,4.73796,4.73914,17000000.0
2008-07-28 10:39:00,4.73883,4.7392,4.73823,4.73902,13000000.0
2008-07-28 10:40:00,4.73811,4.73943,4.73758,4.73889,10000000.0
2008-07-28 10:41:00,4.73896,4.73896,4.73782,4.73894,15000000.0
2008-07-28 10:42:00,4.73899,4.73899,4.73777,4.73799,12000000.0
2008-07-28 10:43:00,4.73847,4.73849,4.73639,4.73847,13000000.0
2008-07-28 10:44:00,4.73833,4.73841,4.73719,4.73841,12000000.0
2008-07-28 10:45:00,4.73671,4.7383,4.73645,4.738,13000000.0
2008-07-28 10:46:00,4.7375,4.73809,4.73638,4.73786,13000000.0
2008-07-28 10:47:00,4.73685,4.73785,4.73685,4.73785,7000000.0
2008-07-28 10:48:00,4.7372,4.73846,4.73707,4.73846,12000000.0
2008-07-28 10:49:00,4.7385,4.7385,4.73678,4.73715,10000000.0
2008-07-28 10:50:00,4.73744,4.73771,4.7364,4.73717,14000000.0
2008-07-28 10:51:00,4.73774,4.73915,4.7372,4.73889,11000000.0
2008-07-28 10:52:00,4.73891,4.73929,4.73749,4.73775,20000000.0
2008-07-28 10:53:00,4.73862,4.73877,4.73805,4.73876,9000000.0
2008-07-28 10:54:00,4.73854,4.73855,4.73739,4.73786,18000000.0
2008-07-28 10:55:00,4.73787,4.73835,4.73698,4.73835,10000000.0
2008-07-28 10:56:00,4.73848,4.73848,4.73686,4.73788,11000000.0
2008-07-28 10:57:00,4.73819,4.73835,4.73754,4.73835,8000000.0
2008-07-28 10:58:00,4.73863,4.73863,4.73701,4.73701,10000000.0
2008-07-28 10:59:00,4.7381,4.73813,4.73692,4.73696,10000000.0
2008-07-28 11:00:00,4.73645,4.73698,4.73551,4.73589,15000000.0
2008-07-28 11:01:00,4.73642,4.73706,4.73555,4.73595,12000000.0
2008-07-28 11:02:00,4.73726,4.73729,4.73579,4.73617,8000000.0
2008-07-28 11:03:00,4.73721,4.73721,4.73566,4.73704,11000000.0
2008-07-28 11:04:00,4.73581,4.73668,4.73581,4.73656,15000000.0
2008-07-28 11:05:00,4.73614,4.73663,4.734,4.734,17000000.0
2008-07-28 11:06:00,4.73576,4.73602,4.73419,4.73584,12000000.0
2008-07-28 11:07:00,4.73609,4.73638,4.7354,4.73638,11000000.0
2008-07-28 11:08:00,4.73482,4.73663,4.73482,4.73539,22000000.0
2008-07-28 11:09:00,4.73619,4.73637,4.73555,4.73563,9000000.0
2008-07-28 11:10:00,4.73597,4.73597,4.73401,4.73581,16000000.0
2008-07-28 11:11:00,4.73549,4.73633,4.73525,4.7357,7000000.0
2008-07-28 11:12:00,4.73663,4.73663,4.73482,4.73638,15000000.0
2008-07-28 11:13:00,4.73521,4.7359,4.73475,4.73531,11000000.0
2008-07-28 11:14:00,4.73626,4.73672,4.73493,4.7362,18000000.0
2008-07-28 11:15:00,4.73708,4.73725,4.73616,4.73641,11000000.0
2008-07-28 11:16:00,4.73713,4.73756,4.73612,4.7368,13000000.0
2008-07-28 11:17:00,4.73688,4.73771,4.73626,4.73641,13000000.0
2008-07-28 11:18:00,4.73683,4.73683,4.73577,4.73641,9000000.0
2008-07-28 11:19:00,4.7358,4.73648,4.73483,4.7356,17000000.0
2008-07-28 11:20:00,4.73579,4.73617,4.73436,4.73544,14000000.0
2008-07-28 11:21:00,4.73458,4.73533,4.73418,4.7345,14000000.0
2008-07-28 11:22:00,4.73477,4.73524,4.73376,4.73427,22000000.0
2008-07-28 11:23:00,4.73407,4.73507,4.73403,4.73468,8000000.0
2008-07-28 11:24:00,4.73571,4.73594,4.734,4.73529,18000000.0
2008-07-28 11:25:00,4.73454,4.73581,4.73428,4.73523,9000000.0
2008-07-28 11:26:00,4.73566,4.73621,4.73455,4.73621,15000000.0
2008-07-28 11:27:00,4.73724,4.73743,4.73563,4.73706,10000000.0
2008-07-28 11:28:00,4.73703,4.73716,4.73561,4.73614,13000000.0
2008-07-28 11:29:00,4.73679,4.73707,4.73585,4.73632,17000000.0
2008-07-28 11:30:00,4.7367,4.73704,4.73557,4.73651,13000000.0
2008-07-28 11:31:00,4.73638,4.73721,4.73604,4.73642,12000000.0
2008-07-28 11:32:00,4.73701,4.73728,4.73583,4.73712,20000000.0
2008-07-28 11:33:00,4.7372,4.7372,4.73596,4.73708,16000000.0
2008-07-28 11:34:00,4.73792,4.73792,4.73619,4.73704,13000000.0
2008-07-28 11:35:00,4.73656,4.73698,4.73532,4.73635,14000000.0
2008-07-28 11:36:00,4.73507,4.73651,4.73486,4.73641,11000000.0
2008-07-28 11:37:00,4.73678,4.73693,4.73512,4.73577,16000000.0
2008-07-28 11:38:00,4.7364,4.73656,4.73556,4.73564,8000000.0
2008-07-28 11:39:00,4.73757,4.73782,4.73651,4.73782,11000000.0
2008-07-28 11:40:00,4.73797,4.73844,4.73686,4.73764,12000000.0
2008-07-28 11:41:00,4.73771,4.73819,4.73723,4.73819,10000000.0
2008-07-28 11:42:00,4.7384,4.73865,4.73756,4.73865,10000000.0
2008-07-28 11:43:00,4.73742,4.73884,4.73712,4.73809,17000000.0
2008-07-28 11:44:00,4.73891,4.73891,4.73709,4.73709,15000000.0
2008-07-28 11:45:00,4.73843,4.73843,4.73572,4.73665,16000000.0
2008-07-28 11:46:00,4.73589,4.73679,4.73504,4.73534,7000000.0
2008-07-28 11:47:00,4.73503,4.73654,4.73474,4.73613,16000000.0
2008-07-28 11:48:00,4.73643,4.7373,4.73536,4.7373,13000000.0
2008-07-28 11:49:00,4.73744,4.73744,4.73534,4.73626,10000000.0
2008-07-28 11:50:00,4.73636,4.73653,4.73442,4.73594,12000000.0
2008-07-28 11:51:00,4.73676,4.73707,4.73351,4.73485,14000000.0
2008-07-28 11:52:00,4.73474,4.7348,4.73233,4.73347,18000000.0
2008-07-28 11:53:00,4.73381,4.73417,4.73241,4.73417,16000000.0
2008-07-28 11:54:00,4.73307,4.73467,4.73299,4.73401,8000000.0
2008-07-28 11:55:00,4.73493,4.73522,4.73369,4.73472,8000000.0
2008-07-28 11:56:00,4.73453,4.73536,4.73398,4.73536,8000000.0
2008-07-28 11:57:00,4.73479,4.73542,4.73428,4.73542,11000000.0
2008-07-28 11:58:00,4.73491,4.73571,4.73433,4.73566,14000000.0
2008-07-28 11:59:00,4.73452,4.73563,4.73393,4.73563,11000000.0
2008-07-28 12:00:00,4.73548,4.73548,4.73398,4.73533,15000000.0
2008-07-28 12:01:00,4.73509,4.73509,4.73308,4.73354,13000000.0
2008-07-28 12:02:00,4.73385,4.73385,4.73228,4.73308,15000000.0
2008-07-28 12:03:00,4.73429,4.73501,4.73301,4.73323,11000000.0
2008-07-28 12:04:00,4.7335,4.73382,4.73264,4.73328,9000000.0
2008-07-28 12:05:00,4.73448,4.73449,4.7326,4.73297,9000000.0
2008-07-28 12:06:00,4.7346,4.73481,4.73338,4.73459,15000000.0
2008-07-28 12:07:00,4.73418,4.73473,4.73334,4.73461,11000000.0
2008-07-28 12:08:00,4.73435,4.73463,4.73343,4.73463,8000000.0
2008-07-28 12:09:00,4.73433,4.73446,4.73301,4.73446,18000000.0
2008-07-28 12:10:00,4.73288,4.73473,4.73273,4.73431,14000000.0
2008-07-28 12:11:00,4.73364,4.73387,4.73299,4.73299,9000000.0
2008-07-28 12:12:00,4.73312,4.73442,4.73274,4.7329,18000000.0
2008-07-28 12:13:00,4.735,4.73506,4.73315,4.73487,12000000.0
2008-07-28 12:14:00,4.73451,4.73477,4.73378,4.73412,10000000.0
2008-07-28 12:15:00,4.73335,4.7341,4.73305,4.73315,8000000.0
2008-07-28 12:16:00,4.73435,4.73486,4.73308,4.7344,14000000.0
2008-07-28 12:17:00,4.73528,4.73528,4.73391,4.73497,13000000.0
2008-07-28 12:18:00,4.73508,4.7352,4.73373,4.73373,10000000.0
2008-07-28 12:19:00,4.73485,4.73485,4.73396,4.73453,11000000.0
2008-07-28 12:20:00,4.7345,4.73484,4.73362,4.73409,8000000.0
2008-07-28 12:21:00,4.73409,4.73477,4.73341,4.73436,20000000.0
2008-07-28 12:22:00,4.73478,4.73478,4.73276,4.73408,14000000.0
2008-07-28 12:23:00,4.73388,4.73438,4.73313,4.7333,11000000.0
2008-07-28 12:24:00,4.73402,4.73455,4.73263,4.73455,17000000.0
2008-07-28 12:25:00,4.73395,4.73441,4.7326,4.73358,12000000.0
2008-07-28 12:26:00,4.73336,4.73391,4.73275,4.73391,7000000.0
2008-07-28 12:27:00,4.73195,4.73354,4.73183,4.73335,7000000.0
2008-07-28 12:28:00,4.73277,4.73311,4.73131,4.7327,19000000.0
2008-07-28 12:29:00,4.73153,4.73301,4.73112,4.73202,12000000.0
2008-07-28 12:30:00,4.73279,4.73279,4.73103,4.73163,10000000.0
2008-07-28 12:31:00,4.7309,4.73273,4.7309,4.73104,12000000.0
2008-07-28 12:32:00,4.73281,4.73303,4.73095,4.73128,12000000.0
2008-07-28 12:33:00,4.73151,4.73299,4.73117,4.73134,15000000.0
2008-07-28 12:34:00,4.73158,4.73263,4.73096,4.73177,12000000.0
2008-07-28 12:35:00,4.73092,4.73318,4.73092,4.73318,12000000.0
2008-07-28 12:36:00,4.7315,4.73258,4.73055,4.73229,15000000.0
2008-07-28 12:37:00,4.73299,4.73308,4.73157,4.73215,8000000.0
2008-07-28 12:38:00,4.73323,4.73348,4.73183,4.73348,15000000.0
2008-07-28 12:39:00,4.7326,4.73323,4.73193,4.73193,14000000.0
2008-07-28 12:40:00,4.73319,4.73336,4.73204,4.73313,18000000.0
2008-07-28 12:41:00,4.73315,4.73354,4.73219,4.73326,11000000.0
2008-07-28 12:42:00,4.73303,4.73333,4.73162,4.73234,17000000.0
2008-07-28 12:43:00,4.73175,4.73332,4.73175,4.73293,11000000.0
2008-07-28 12:44:00,4.73211,4.73304,4.73164,4.73304,13000000.0
2008-07-28 12:45:00,4.73206,4.73289,4.73159,4.73211,10000000.0
2008-07-28 12:46:00,4.73133,4.73277,4.73071,4.73097,20000000.0
2008-07-28 12:47:00,4.73257,4.73265,4.73095,4.73095,10000000.0
2008-07-28 12:48:00,4.73227,4.73227,4.73125,4.73158,10000000.0
2008-07-28 12:49:00,4.73245,4.73245,4.73071,4.73071,15000000.0
2008-07-28 12:50:00,4.73023,4.73079,4.72837,4.72837,14000000.0
2008-07-28 12:51:00,4.72832,4.73036,4.72832,4.72888,14000000.0
2008-07-28 12:52:00,4.72982,4.72996,4.72894,4.72979,9000000.0
2008-07-28 12:53:00,4.72929,4.73038,4.72911,4.7294,9000000.0
2008-07-28 12:54:00,4.72779,4.72853,4.72678,4.72732,20000000.0
2008-07-28 12:55:00,4.72763,4.72843,4.72741,4.72831,12000000.0
2008-07-28 12:56:00,4.72767,4.72807,4.72678,4.72806,7000000.0
2008-07-28 12:57:00,4.72831,4.72831,4.72664,4.72726,13000000.0
2008-07-28 12:58:00,4.72779,4.72859,4.72701,4.72792,16000000.0
2008-07-28 12:59:00,4.72814,4.72921,4.72773,4.72902,14000000.0
2008-07-28 13:00:00,4.72859,4.72889,4.72806,4.72848,12000000.0
2008-07-28 13:01:00,4.72878,4.72891,4.72726,4.72813,17000000.0
2008-07-28 13:02:00,4.72789,4.72894,4.72776,4.72885,10000000.0
2008-07-28 13:03:00,4.72708,4.7292,4.72708,4.72773,22000000.0
2008-07-28 13:04:00,4.72711,4.72833,4.72711,4.72831,20000000.0
2008-07-28 13:05:00,4.72792,4.7284,4.72711,4.72805,14000000.0
2008-07-28 13:06:00,4.72832,4.72932,4.72747,4.7287,17000000.0
2008-07-28 13:07:00,4.729,4.7298,4.72818,4.72949,22000000.0
2008-07-28 13:08:00,4.72805,4.72958,4.72805,4.72896,12000000.0
2008-07-28 13:09:00,4.72888,4.72959,4.72796,4.72878,12000000.0
2008-07-28 13:10:00,4.72909,4.72976,4.72823,4.72832,20000000.0
2008-07-28 13:11:00,4.72868,4.72995,4.72814,4.72854,12000000.0
2008-07-28 13:12:00,4.73006,4.73006,4.72731,4.72746,16000000.0
2008-07-28 13:13:00,4.72798,4.72831,4.72656,4.72831,14000000.0
2008-07-28 13:14:00,4.72735,4.72829,4.72668,4.72806,17000000.0
2008-07-28 13:15:00,4.72792,4.72849,4.7273,4.72752,7000000.0
2008-07-28 13:16:00,4.72696,4.72873,4.72696,4.72791,9000000.0
2008-07-28 13:17:00,4.72804,4.72932,4.72711,4.72844,15000000.0
2008-07-28 13:18:00,4.72877,4.72906,4.72765,4.72881,17000000.0
2008-07-28 13:19:00,4.72839,4.72952,4.72787,4.72787,15000000.0
2008-07-28 13:20:00,4.72872,4.72964,4.72842,4.72842,12000000.0
2008-07-28 13:21:00,4.72846,4.72963,4.72772,4.72772,24000000.0
2008-07-28 13:22:00,4.72794,4.72891,4.72756,4.72825,12000000.0
2008-07-28 13:23:00,4.72839,4.72886,4.72699,4.72738,12000000.0
2008-07-28 13:24:00,4.72824,4.72832,4.72668,4.72669,18000000.0
2008-07-28 13:25:00,4.72878,4.72908,4.72768,4.72908,12000000.0
2008-07-28 13:26:00,4.72895,4.72898,4.72784,4.72898,12000000.0
2008-07-28 13:27:00,4.72894,4.72894,4.72787,4.7288,9000000.0
2008-07-28 13:28:00,4.72869,4.7295,4.72738,4.7284,15000000.0
2008-07-28 13:29:00,4.72912,4.72925,4.72791,4.72851,14000000.0
2008-07-28 13:30:00,4.72808,4.72952,4.72808,4.72838,11000000.0
2008-07-28 13:31:00,4.72815,4.72939,4.72814,4.7293,11000000.0
2008-07-28 13:32:00,4.72989,4.73028,4.72887,4.72978,8000000.0
2008-07-28 13:33:00,4.73036,4.7306,4.72956,4.7305,14000000.0
2008-07-28 13:34:00,4.73102,4.73109,4.72928,4.73106,11000000.0
2008-07-28 13:35:00,4.72983,4.7307,4.72924,4.73039,16000000.0
2008-07-28 13:36:00,4.72935,4.73039,4.72863,4.73019,8000000.0
2008-07-28 13:37:00,4.72956,4.72956,4.72803,4.72823,17000000.0
2008-07-28 13:38:00,4.72986,4.72989,4.7279,4.72809,14000000.0
2008-07-28 13:39:00,4.72867,4.72929,4.72789,4.72871,10000000.0
2008-07-28 13:40:00,4.72981,4.72981,4.72804,4.72804,8000000.0
2008-07-28 13:41:00,4.72863,4.73029,4.72835,4.7288,11000000.0
2008-07-28 13:42:00,4.73035,4.73064,4.72904,4.73041,14000000.0
2008-07-28 13:43:00,4.73084,4.73084,4.72989,4.73001,11000000.0
2008-07-28 13:44:00,4.7308,4.73123,4.7301,4.73103,11000000.0
2008-07-28 13:45:00,4.73132,4.7321,4.73084,4.73196,14000000.0
2008-07-28 13:46:00,4.7309,4.73123,4.7299,4.73096,11000000.0
2008-07-28 13:47:00,4.73069,4.731,4.72892,4.72892,13000000.0
2008-07-28 13:48:00,4.73125,4.73125,4.7293,4.7293,14000000.0
2008-07-28 13:49:00,4.73004,4.73054,4.72954,4.72984,12000000.0
2008-07-28 13:50:00,4.73073,4.73075,4.72958,4.73075,16000000.0
2008-07-28 13:51:00,4.72961,4.7308,4.72902,4.7308,14000000.0
2008-07-28 13:52:00,4.73013,4.73046,4.7288,4.7288,10000000.0
2008-07-28 13:53:00,4.73002,4.73045,4.72928,4.72952,10000000.0
2008-07-28 13:54:00,4.72997,4.73101,4.72928,4.73095,8000000.0
2008-07-28 13:55:00,4.73032,4.7307,4.72893,4.72893,13000000.0
2008-07-28 13:56:00,4.73008,4.73111,4.72949,4.73091,17000000.0
2008-07-28 13:57:00,4.73118,4.73123,4.72964,4.73078,13000000.0
2008-07-28 13:58:00,4.73102,4.73118,4.72977,4.73041,7000000.0
2008-07-28 13:59:00,4.73099,4.73158,4.72987,4.73158,9000000.0
2008-07-28 14:00:00,4.73019,4.73085,4.72957,4.73083,7000000.0
2008-07-28 14:01:00,4.72951,4.73135,4.72925,4.73004,11000000.0
2008-07-28 14:02:00,4.73079,4.73128,4.72996,4.73069,19000000.0
2008-07-28 14:03:00,4.73168,4.73221,4.73043,4.73206,13000000.0
2008-07-28 14:04:00,4.73183,4.73217,4.73041,4.73204,22000000.0
2008-07-28 14:05:00,4.73201,4.73256,4.73091,4.73119,17000000.0
2008-07-28 14:06:00,4.73327,4.73329,4.73144,4.73329,11000000.0
2008-07-28 14:07:00,4.73403,4.73406,4.73207,4.73258,9000000.0
2008-07-28 14:08:00,4.73317,4.73351,4.73215,4.73272,11000000.0
2008-07-28 14:09:00,4.73389,4.73389,4.73207,4.73286,12000000.0
2008-07-28 14:10:00,4.73409,4.73471,4.73181,4.73336,13000000.0
2008-07-28 14:11:00,4.73337,4.73411,4.73218,4.73301,14000000.0
2008-07-28 14:12:00,4.73316,4.73367,4.73234,4.73274,11000000.0
2008-07-28 14:13:00,4.73299,4.734,4.73292,4.73332,11000000.0
2008-07-28 14:14:00,4.7333,4.7333,4.73211,4.7322,7000000.0
2008-07-28 14:15:00,4.73266,4.73304,4.73101,4.7327,14000000.0
2008-07-28 14:16:00,4.73265,4.7334,4.7322,4.73292,13000000.0
2008-07-28 14:17:00,4.73348,4.73439,4.7326,4.73434,22000000.0
2008-07-28 14:18:00,4.73454,4.73457,4.73295,4.73366,15000000.0
2008-07-28 14:19:00,4.73421,4.73421,4.73238,4.73382,12000000.0
2008-07-28 14:20:00,4.73351,4.73351,4.73261,4.73341,7000000.0
2008-07-28 14:21:00,4.73313,4.7336,4.73217,4.73246,13000000.0
2008-07-28 14:22:00,4.73421,4.73421,4.73216,4.73339,8000000.0
2008-07-28 14:23:00,4.73195,4.73352,4.73187,4.7326,11000000.0
2008-07-28 14:24:00,4.73221,4.73297,4.73103,4.73165,13000000.0
2008-07-28 14:25:00,4.73157,4.73235,4.73092,4.7314,15000000.0
2008-07-28 14:26:00,4.7307,4.73213,4.73061,4.7316,8000000.0
2008-07-28 14:27:00,4.73244,4.73244,4.7293,4.72999,10000000.0
2008-07-28 14:28:00,4.72954,4.73053,4.72917,4.72958,11000000.0
2008-07-28 14:29:00,4.73105,4.73179,4.72991,4.73091,21000000.0
2008-07-28 14:30:00,4.73101,4.73133,4.73015,4.73089,11000000.0
2008-07-28 14:31:00,4.7303,4.73197,4.7303,4.73184,17000000.0
2008-07-28 14:32:00,4.73113,4.73204,4.72985,4.73195,15000000.0
2008-07-28 14:33:00,4.73091,4.73261,4.73074,4.73261,8000000.0
2008-07-28 14:34:00,4.73142,4.73193,4.73048,4.73152,9000000.0
2008-07-28 14:35:00,4.73116,4.73195,4.73082,4.73118,11000000.0
2008-07-28 14:36:00,4.73108,4.73222,4.73048,4.73113,15000000.0
2008-07-28 14:37:00,4.73192,4.73192,4.73,4.73046,8000000.0
2008-07-28 14:38:00,4.73201,4.73201,4.72948,4.7298,10000000.0
2008-07-28 14:39:00,4.73131,4.73142,4.72901,4.72986,19000000.0
2008-07-28 14:40:00,4.72947,4.73006,4.72813,4.72988,15000000.0
2008-07-28 14:41:00,4.72893,4.73016,4.72812,4.72881,15000000.0
2008-07-28 14:42:00,4.72853,4.72979,4.72845,4.72845,17000000.0
2008-07-28 14:43:00,4.72935,4.72975,4.72878,4.72971,15000000.0
2008-07-28 14:44:00,4.72936,4.73053,4.72892,4.72931,15000000.0
2008-07-28 14:45:00,4.7301,4.73024,4.72866,4.72878,9000000.0
2008-07-28 14:46:00,4.73059,4.73059,4.72951,4.72951,11000000.0
2008-07-28 14:47:00,4.72949,4.73037,4.72918,4.73037,12000000.0
2008-07-28 14:48:00,4.72947,4.73072,4.72904,4.7302,12000000.0
2008-07-28 14:49:00,4.72839,4.73006,4.72827,4.72945,12000000.0
2008-07-28 14:50:00,4.72862,4.73021,4.7285,4.73021,15000000.0
2008-07-28 14:51:00,4.72935,4.72985,4.72888,4.72985,10000000.0
2008-07-28 14:52:00,4.72863,4.73036,4.7286,4.72985,13000000.0
2008-07-28 14:53:00,4.72987,4.73007,4.72837,4.72856,13000000.0
2008-07-28 14:54:00,4.72826,4.72954,4.72807,4.72845,9000000.0
2008-07-28 14:55:00,4.72946,4.72949,4.72771,4.72888,16000000.0
2008-07-28 14:56:00,4.72792,4.72941,4.72781,4.72914,15000000.0
2008-07-28 14:57:00,4.72846,4.72951,4.72789,4.72878,15000000.0
2008-07-28 14:58:00,4.72756,4.72975,4.72756,4.72965,11000000.0
2008-07-28 14:59:00,4.72887,4.72983,4.7282,4.72983,14000000.0
2008-07-28 15:00:00,4.72956,4.73022,4.7285,4.73022,18000000.0
2008-07-28 15:01:00,4.72837,4.73013,4.72837,4.72984,12000000.0
2008-07-28 15:02:00,4.72996,4.72996,4.72852,4.72871,7000000.0
2008-07-28 15:03:00,4.72868,4.73009,4.72868,4.72871,18000000.0
2008-07-28 15:04:00,4.72918,4.73031,4.72846,4.72873,21000000.0
2008-07-28 15:05:00,4.72853,4.73039,4.72843,4.73028,13000000.0
2008-07-28 15:06:00,4.7294,4.73056,4.72876,4.72944,14000000.0
2008-07-28 15:07:00,4.72994,4.73055,4.72908,4.7304,22000000.0
2008-07-28 15:08:00,4.73005,4.73092,4.72927,4.73092,10000000.0
2008-07-28 15:09:00,4.72927,4.73098,4.72913,4.72913,9000000.0
2008-07-28 15:10:00,4.73014,4.73075,4.72892,4.72983,14000000.0
2008-07-28 15:11:00,4.72974,4.73024,4.72884,4.73012,12000000.0
2008-07-28 15:12:00,4.72962,4.73056,4.72819,4.72977,13000000.0
2008-07-28 15:13:00,4.72871,4.72886,4.72731,4.72853,12000000.0
2008-07-28 15:14:00,4.72838,4.72926,4.72794,4.72921,10000000.0
2008-07-28 15:15:00,4.72927,4.7293,4.72701,4.72885,16000000.0
2008-07-28 15:16:00,4.72813,4.72898,4.72727,4.72821,15000000.0
2008-07-28 15:17:00,4.72764,4.72885,4.72712,4.72774,14000000.0
2008-07-28 15:18:00,4.72869,4.72891,4.72696,4.72801,12000000.0
2008-07-28 15:19:00,4.72678,4.72784,4.72631,4.72631,11000000.0
2008-07-28 15:20:00,4.72699,4.72758,4.72546,4.72556,14000000.0
2008-07-28 15:21:00,4.72688,4.72688,4.72519,4.72609,14000000.0
2008-07-28 15:22:00,4.72614,4.72744,4.72614,4.72744,10000000.0
2008-07-28 15:23:00,4.72694,4.72741,4.72627,4.72707,11000000.0
2008-07-28 15:24:00,4.72692,4.72768,4.72642,4.72742,10000000.0
2008-07-28 15:25:00,4.72824,4.72824,4.72621,4.72788,16000000.0
2008-07-28 15:26:00,4.72693,4.72806,4.72693,4.72736,15000000.0
2008-07-28 15:27:00,4.72731,4.7279,4.72697,4.72776,10000000.0
2008-07-28 15:28:00,4.72716,4.72806,4.72661,4.7272,11000000.0
2008-07-28 15:29:00,4.72893,4.72941,4.72735,4.72941,19000000.0
2008-07-28 15:30:00,4.72943,4.73056,4.72898,4.73017,10000000.0
2008-07-28 15:31:00,4.72955,4.7305,4.72892,4.72973,14000000.0
2008-07-28 15:32:00,4.73121,4.73227,4.72985,4.7317,12000000.0
2008-07-28 15:33:00,4.73126,4.73272,4.73069,4.73128,20000000.0
2008-07-28 15:34:00,4.73046,4.73249,4.73046,4.73248,12000000.0
2008-07-28 15:35:00,4.73301,4.7336,4.73128,4.73316,12000000.0
2008-07-28 15:36:00,4.73201,4.73364,4.73184,4.73347,10000000.0
2008-07-28 15:37:00,4.73336,4.73336,4.73202,4.73202,10000000.0
2008-07-28 15:38:00,4.7331,4.73327,4.73123,4.73123,13000000.0
2008-07-28 15:39:00,4.73374,4.73382,4.73204,4.73204,7000000.0
2008-07-28 15:40:00,4.73193,4.73349,4.73167,4.7324,10000000.0
2008-07-28 15:41:00,4.73369,4.73369,4.73173,4.73173,9000000.0
2008-07-28 15:42:00,4.73324,4.73324,4.73179,4.73225,13000000.0
2008-07-28 15:43:00,4.73295,4.73397,4.73127,4.73197,16000000.0
2008-07-28 15:44:00,4.73279,4.73323,4.73149,4.73302,14000000.0
2008-07-28 15:45:00,4.73242,4.73318,4.73184,4.73317,15000000.0
2008-07-28 15:46:00,4.73194,4.7343,4.73194,4.73215,13000000.0
2008-07-28 15:47:00,4.73333,4.73483,4.73288,4.73326,9000000.0
2008-07-28 15:48:00,4.73268,4.73435,4.73268,4.73428,21000000.0
2008-07-28 15:49:00,4.73437,4.73439,4.73291,4.73436,23000000.0
2008-07-28 15:50:00,4.73475,4.7354,4.73269,4.73385,12000000.0
2008-07-28 15:51:00,4.73344,4.73606,4.73344,4.73546,19000000.0
2008-07-28 15:52:00,4.73559,4.73587,4.73366,4.73527,15000000.0
2008-07-28 15:53:00,4.73469,4.7358,4.7339,4.73447,14000000.0
2008-07-28 15:54:00,4.73549,4.73559,4.73366,4.73366,15000000.0
2008-07-28 15:55:00,4.734,4.73455,4.73316,4.73316,12000000.0
2008-07-28 15:56:00,4.7331,4.73529,4.7331,4.73449,18000000.0
2008-07-28 15:57:00,4.73438,4.7353,4.73391,4.73458,10000000.0
2008-07-28 15:58:00,4.73428,4.73543,4.73353,4.73469,22000000.0
2008-07-28 15:59:00,4.73552,4.73579,4.73434,4.73434,12000000.0
2008-07-28 16:00:00,4.73615,4.73713,4.73458,4.73661,12000000.0
2008-07-28 16:01:00,4.73822,4.73901,4.73611,4.73648,12000000.0
2008-07-28 16:02:00,4.73654,4.73906,4.73654,4.73795,13000000.0
2008-07-28 16:03:00,4.73812,4.73898,4.73718,4.73873,13000000.0
2008-07-28 16:04:00,4.73779,4.73863,4.73698,4.73804,11000000.0
2008-07-28 16:05:00,4.73794,4.73836,4.73747,4.73832,9000000.0
2008-07-28 16:06:00,4.73911,4.73913,4.73725,4.73803,14000000.0
2008-07-28 16:07:00,4.73832,4.73883,4.737,4.7385,15000000.0
2008-07-28 16:08:00,4.7382,4.73897,4.73733,4.73829,15000000.0
2008-07-28 16:09:00,4.73882,4.74013,4.73761,4.73913,17000000.0
2008-07-28 16:10:00,4.74023,4.74055,4.73958,4.73958,14000000.0
2008-07-28 16:11:00,4.74037,4.74097,4.7395,4.7395,9000000.0
2008-07-28 16:12:00,4.741,4.74101,4.73942,4.74002,15000000.0
2008-07-28 16:13:00,4.74139,4.74181,4.73961,4.7416,14000000.0
2008-07-28 16:14:00,4.7395,4.74117,4.7395,4.74077,12000000.0
2008-07-28 16:15:00,4.74006,4.7402,4.73841,4.73841,14000000.0
2008-07-28 16:16:00,4.73904,4.73924,4.73795,4.73827,13000000.0
2008-07-28 16:17:00,4.73713,4.7384,4.73639,4.73653,18000000.0
2008-07-28 16:18:00,4.73741,4.73863,4.73691,4.73733,13000000.0
2008-07-28 16:19:00,4.73857,4.73867,4.73703,4.73817,8000000.0
2008-07-28 16:20:00,4.73716,4.73863,4.73662,4.73662,13000000.0
2008-07-28 16:21:00,4.73799,4.73826,4.73593,4.73611,12000000.0
2008-07-28 16:22:00,4.73715,4.73715,4.73544,4.73598,11000000.0
2008-07-28 16:23:00,4.73577,4.73696,4.73496,4.73696,14000000.0
2008-07-28 16:24:00,4.73635,4.73726,4.73544,4.73726,15000000.0
2008-07-28 16:25:00,4.73644,4.73769,4.73605,4.73605,11000000.0
2008-07-28 16:26:00,4.73663,4.73736,4.73618,4.73618,8000000.0
2008-07-28 16:27:00,4.73615,4.73729,4.73615,4.73714,10000000.0
2008-07-28 16:28:00,4.7365,4.73763,4.73646,4.73672,15000000.0
2008-07-28 16:29:00,4.73758,4.73766,4.73641,4.7369,7000000.0
2008-07-28 16:30:00,4.7368,4.73759,4.73603,4.73743,16000000.0
2008-07-28 16:31:00,4.73708,4.7374,4.73572,4.7374,14000000.0
2008-07-28 16:32:00,4.73686,4.73698,4.73605,4.73658,7000000.0
2008-07-28 16:33:00,4.73707,4.73714,4.73624,4.73703,8000000.0
2008-07-28 16:34:00,4.73624,4.73645,4.7351,4.73517,8000000.0
2008-07-28 16:35:00,4.7363,4.73722,4.73585,4.73722,9000000.0
2008-07-28 16:36:00,4.73722,4.73789,4.7363,4.7371,13000000.0
2008-07-28 16:37:00,4.73653,4.73824,4.7362,4.73725,18000000.0
2008-07-28 16:38:00,4.73759,4.73768,4.73604,4.73756,18000000.0
2008-07-28 16:39:00,4.73669,4.73835,4.73667,4.73763,20000000.0
2008-07-28 16:40:00,4.73764,4.73811,4.73657,4.73774,13000000.0
2008-07-28 16:41:00,4.73786,4.73804,4.73625,4.73755,20000000.0
2008-07-28 16:42:00,4.73553,4.7372,4.73522,4.73635,18000000.0
2008-07-28 16:43:00,4.73523,4.73693,4.73523,4.73599,15000000.0
2008-07-28 16:44:00,4.73615,4.73655,4.73452,4.73597,20000000.0
2008-07-28 16:45:00,4.73421,4.73562,4.73392,4.73462,13000000.0
2008-07-28 16:46:00,4.7355,4.7355,4.73358,4.73358,15000000.0
2008-07-28 16:47:00,4.73375,4.73592,4.73375,4.73522,8000000.0
2008-07-28 16:48:00,4.7351,4.73633,4.73463,4.73463,11000000.0
2008-07-28 16:49:00,4.73533,4.73608,4.73412,4.73412,12000000.0
2008-07-28 16:50:00,4.73591,4.73597,4.73454,4.73503,15000000.0
2008-07-28 16:51:00,4.73467,4.73609,4.73454,4.73556,18000000.0
2008-07-28 16:52:00,4.7357,4.73635,4.73469,4.73635,14000000.0
2008-07-28 16:53:00,4.7356,4.73632,4.73529,4.73585,8000000.0
2008-07-28 16:54:00,4.73623,4.73645,4.73534,4.73645,11000000.0
2008-07-28 16:55:00,4.73705,4.73705,4.73501,4.73601,12000000.0
2008-07-28 16:56:00,4.7356,4.73665,4.73461,4.73461,10000000.0
2008-07-28 16:57:00,4.73526,4.73588,4.73443,4.73535,8000000.0
2008-07-28 16:58:00,4.73458,4.73521,4.73421,4.73471,9000000.0
2008-07-28 16:59:00,4.73445,4.73577,4.73371,4.73503,13000000.0
2008-07-28 17:00:00,4.73499,4.73591,4.73454,4.73591,11000000.0
2008-07-28 17:01:00,4.73485,4.73594,4.73438,4.73445,12000000.0
2008-07-28 17:02:00,4.73535,4.73596,4.73506,4.73518,10000000.0
2008-07-28 17:03:00,4.7357,4.7357,4.73384,4.73391,16000000.0
2008-07-28 17:04:00,4.73325,4.73442,4.73299,4.73413,13000000.0
2008-07-28 17:05:00,4.73415,4.73472,4.73291,4.73378,16000000.0
2008-07-28 17:06:00,4.73469,4.73469,4.73321,4.73345,12000000.0
2008-07-28 17:07:00,4.73402,4.73402,4.73233,4.73257,8000000.0
2008-07-28 17:08:00,4.73235,4.73429,4.73235,4.73429,21000000.0
2008-07-28 17:09:00,4.73378,4.73378,4.73201,4.7325,16000000.0
2008-07-28 17:10:00,4.73266,4.73368,4.73213,4.73368,11000000.0
2008-07-28 17:11:00,4.73441,4.73452,4.73303,4.73351,11000000.0
2008-07-28 17:12:00,4.7338,4.73445,4.73311,4.734,9000000.0
2008-07-28 17:13:00,4.73461,4.73473,4.73238,4.73238,9000000.0
2008-07-28 17:14:00,4.73383,4.7346,4.73286,4.73326,17000000.0
2008-07-28 17:15:00,4.73236,4.73382,4.73234,4.73301,11000000.0
2008-07-28 17:16:00,4.7336,4.73415,4.73268,4.73366,15000000.0
2008-07-28 17:17:00,4.7324,4.73404,4.73235,4.73362,13000000.0
2008-07-28 17:18:00,4.73178,4.73327,4.73178,4.7323,15000000.0
2008-07-28 17:19:00,4.73224,4.73263,4.73133,4.73133,17000000.0
2008-07-28 17:20:00,4.73304,4.73332,4.73197,4.73332,12000000.0
2008-07-28 17:21:00,4.73121,4.7322,4.73006,4.73125,7000000.0
2008-07-28 17:22:00,4.7286,4.73068,4.7286,4.73046,14000000.0
2008-07-28 17:23:00,4.73114,4.73114,4.72971,4.73013,13000000.0
2008-07-28 17:24:00,4.73002,4.73094,4.72974,4.73089,9000000.0
2008-07-28 17:25:00,4.73128,4.73128,4.7302,4.73044,11000000.0
2008-07-28 17:26:00,4.73106,4.73108,4.72917,4.72994,16000000.0
2008-07-28 17:27:00,4.72987,4.73145,4.72957,4.73061,9000000.0
2008-07-28 17:28:00,4.73058,4.73078,4.72963,4.73013,15000000.0
2008-07-28 17:29:00,4.73149,4.73156,4.73011,4.73156,11000000.0
2008-07-28 17:30:00,4.73128,4.73175,4.73016,4.7306,19000000.0
2008-07-28 17:31:00,4.72972,4.73185,4.72972,4.73091,11000000.0
2008-07-28 17:32:00,4.73168,4.73229,4.73047,4.73229,9000000.0
2008-07-28 17:33:00,4.73062,4.73191,4.73043,4.73191,10000000.0
2008-07-28 17:34:00,4.73142,4.73166,4.72999,4.72999,14000000.0
2008-07-28 17:35:00,4.73126,4.73126,4.72949,4.72949,13000000.0
2008-07-28 17:36:00,4.73125,4.73125,4.72917,4.72917,11000000.0
2008-07-28 17:37:00,4.72947,4.73043,4.72878,4.72977,15000000.0
2008-07-28 17:38:00,4.72927,4.73078,4.72852,4.72986,17000000.0
2008-07-28 17:39:00,4.72923,4.73056,4.72923,4.72979,8000000.0
2008-07-28 17:40:00,4.73028,4.73083,4.72961,4.73083,12000000.0
2008-07-28 17:41:00,4.72966,4.73095,4.72922,4.72922,21000000.0
2008-07-28 17:42:00,4.73075,4.73101,4.72953,4.73021,13000000.0
2008-07-28 17:43:00,4.73006,4.73061,4.72942,4.73019,11000000.0
2008-07-28 17:44:00,4.73072,4.73136,4.72967,4.73056,19000000.0
2008-07-28 17:45:00,4.73079,4.73158,4.73041,4.73093,10000000.0
2008-07-28 17:46:00,4.73203,4.73276,4.73086,4.73191,13000000.0
2008-07-28 17:47:00,4.73187,4.73228,4.7309,4.73104,9000000.0
2008-07-28 17:48:00,4.73252,4.73252,4.73087,4.73165,14000000.0
2008-07-28 17:49:00,4.73115,4.73231,4.73108,4.73131,14000000.0
2008-07-28 17:50:00,4.73194,4.73247,4.73074,4.73074,17000000.0
2008-07-28 17:51:00,4.73166,4.73199,4.73105,4.73171,13000000.0
2008-07-28 17:52:00,4.73206,4.73256,4.73109,4.7313,24000000.0
2008-07-28 17:53:00,4.73083,4.73264,4.73083,4.73208,16000000.0
2008-07-28 17:54:00,4.7329,4.7329,4.73156,4.73194,16000000.0
2008-07-28 17:55:00,4.73145,4.73261,4.73106,4.73106,13000000.0
2008-07-28 17:56:00,4.73131,4.73283,4.73107,4.73283,15000000.0
2008-07-28 17:57:00,4.73302,4.73373,4.73239,4.73239,10000000.0
2008-07-28 17:58:00,4.734,4.734,4.7319,4.73306,15000000.0
2008-07-28 17:59:00,4.73322,4.73387,4.73232,4.73361,13000000.0
2008-07-28 18:00:00,4.732,4.73317,4.73184,4.73267,7000000.0
2008-07-28 18:01:00,4.73291,4.73471,4.7321,4.73345,18000000.0
2008-07-28 18:02:00,4.73311,4.73373,4.73208,4.73364,17000000.0
2008-07-28 18:03:00,4.73387,4.73528,4.73343,4.73528,16000000.0
2008-07-28 18:04:00,4.73399,4.73526,4.73327,4.73339,14000000.0
2008-07-28 18:05:00,4.73317,4.73484,4.7331,4.73484,13000000.0
2008-07-28 18:06:00,4.73389,4.73478,4.73281,4.73376,18000000.0
2008-07-28 18:07:00,4.73333,4.73404,4.73276,4.73331,12000000.0
2008-07-28 18:08:00,4.73324,4.73493,4.73263,4.73405,18000000.0
2008-07-28 18:09:00,4.733,4.73485,4.73283,4.73283,12000000.0
2008-07-28 18:10:00,4.73381,4.73442,4.7327,4.73289,13000000.0
2008-07-28 18:11:00,4.73329,4.73397,4.73287,4.73378,10000000.0
2008-07-28 18:12:00,4.73351,4.73448,4.73302,4.73352,11000000.0
2008-07-28 18:13:00,4.73329,4.73386,4.73246,4.73386,14000000.0
2008-07-28 18:14:00,4.73232,4.73329,4.73225,4.73329,10000000.0
2008-07-28 18:15:00,4.73305,4.73305,4.7316,4.73164,10000000.0
2008-07-28 18:16:00,4.73182,4.73347,4.73182,4.73292,9000000.0
2008-07-28 18:17:00,4.73246,4.73325,4.7313,4.73191,18000000.0
2008-07-28 18:18:00,4.73178,4.7329,4.73172,4.73268,14000000.0
2008-07-28 18:19:00,4.73276,4.73367,4.73257,4.73367,10000000.0
2008-07-28 18:20:00,4.73265,4.73439,4.73265,4.73412,15000000.0
2008-07-28 18:21:00,4.73241,4.73368,4.73211,4.7336,18000000.0
2008-07-28 18:22:00,4.73237,4.7338,4.73218,4.73309,14000000.0
2008-07-28 18:23:00,4.73401,4.73401,4.73211,4.73258,7000000.0
2008-07-28 18:24:00,4.73321,4.73401,4.73294,4.73309,9000000.0
2008-07-28 18:25:00,4.73299,4.73376,4.73262,4.73339,13000000.0
2008-07-28 18:26:00,4.73378,4.73413,4.73255,4.73314,16000000.0
2008-07-28 18:27:00,4.73326,4.734,4.73253,4.73391,14000000.0
2008-07-28 18:28:00,4.73349,4.73402,4.73284,4.733,13000000.0
2008-07-28 18:29:00,4.73306,4.73385,4.73267,4.73344,11000000.0
2008-07-28 18:30:00,4.7331,4.73381,4.733,4.733,16000000.0
2008-07-28 18:31:00,4.733,4.73347,4.73217,4.73304,12000000.0
2008-07-28 18:32:00,4.73394,4.734,4.73276,4.73344,11000000.0
2008-07-28 18:33:00,4.73375,4.73456,4.73307,4.73373,13000000.0
2008-07-28 18:34:00,4.7338,4.73482,4.73346,4.73371,13000000.0
2008-07-28 18:35:00,4.73453,4.73468,4.73287,4.73427,18000000.0
2008-07-28 18:36:00,4.73382,4.73507,4.73276,4.7348,18000000.0
2008-07-28 18:37:00,4.7341,4.73487,4.73324,4.73352,18000000.0
2008-07-28 18:38:00,4.73475,4.73475,4.73338,4.73445,11000000.0
2008-07-28 18:39:00,4.73446,4.73446,4.73342,4.73421,11000000.0
2008-07-28 18:40:00,4.7335,4.73428,4.73318,4.73339,14000000.0
2008-07-28 18:41:00,4.73356,4.73396,4.7321,4.7321,16000000.0
2008-07-28 18:42:00,4.73377,4.73418,4.732,4.73209,14000000.0
2008-07-28 18:43:00,4.73181,4.73277,4.73081,4.73083,10000000.0
2008-07-28 18:44:00,4.7319,4.73192,4.73012,4.73188,13000000.0
2008-07-28 18:45:00,4.73013,4.73206,4.73013,4.73061,13000000.0
2008-07-28 18:46:00,4.7312,4.73167,4.72993,4.73085,12000000.0
2008-07-28 18:47:00,4.73154,4.73171,4.73043,4.73078,14000000.0
2008-07-28 18:48:00,4.73099,4.73163,4.73024,4.73055,15000000.0
2008-07-28 18:49:00,4.73206,4.73206,4.73051,4.73153,12000000.0
2008-07-28 18:50:00,4.73117,4.73127,4.72979,4.72979,9000000.0
2008-07-28 18:51:00,4.7303,4.73126,4.72976,4.7306,17000000.0
2008-07-28 18:52:00,4.73038,4.73087,4.7297,4.73073,9000000.0
2008-07-28 18:53:00,4.73035,4.73122,4.72977,4.72994,14000000.0
2008-07-28 18:54:00,4.73115,4.73115,4.72961,4.72992,14000000.0
2008-07-28 18:55:00,4.73036,4.73071,4.72962,4.72962,10000000.0
2008-07-28 18:56:00,4.72958,4.73075,4.72888,4.73075,16000000.0
2008-07-28 18:57:00,4.72995,4.73083,4.72908,4.73064,17000000.0
2008-07-28 18:58:00,4.73052,4.73127,4.72972,4.73029,14000000.0
2008-07-28 18:59:00,4.73014,4.7307,4.72963,4.72973,14000000.0
2008-07-28 19:00:00,4.73065,4.73073,4.72913,4.73002,15000000.0
2008-07-28 19:01:00,4.72923,4.73012,4.7287,4.72955,15000000.0
2008-07-28 19:02:00,4.73005,4.73047,4.72954,4.72993,14000000.0
2008-07-28 19:03:00,4.73,4.73085,4.72978,4.72995,14000000.0
2008-07-28 19:04:00,4.73096,4.73096,4.72956,4.72996,12000000.0
2008-07-28 19:05:00,4.73045,4.73102,4.72981,4.73042,15000000.0
2008-07-28 19:06:00,4.73039,4.73095,4.72989,4.73092,16000000.0
2008-07-28 19:07:00,4.73166,4.73166,4.72972,4.73034,20000000.0
2008-07-28 19:08:00,4.7314,4.7314,4.72951,4.73009,8000000.0
2008-07-28 19:09:00,4.73086,4.73112,4.72973,4.73063,17000000.0
2008-07-28 19:10:00,4.72997,4.73114,4.72963,4.73114,9000000.0
2008-07-28 19:11:00,4.73102,4.73102,4.72946,4.72983,16000000.0
2008-07-28 19:12:00,4.73041,4.73093,4.72979,4.73019,13000000.0
2008-07-28 19:13:00,4.73011,4.73051,4.72944,4.72965,10000000.0
2008-07-28 19:14:00,4.72949,4.7308,4.72936,4.72986,20000000.0
2008-07-28 19:15:00,4.72995,4.73067,4.72952,4.73003,12000000.0
2008-07-28 19:16:00,4.73012,4.73041,4.72883,4.72883,8000000.0
2008-07-28 19:17:00,4.7297,4.73035,4.72848,4.7291,18000000.0
2008-07-28 19:18:00,4.72961,4.73015,4.72816,4.72917,11000000.0
2008-07-28 19:19:00,4.72844,4.72946,4.72844,4.72932,12000000.0
2008-07-28 19:20:00,4.72893,4.72995,4.72865,4.72995,14000000.0
2008-07-28 19:21:00,4.72946,4.72989,4.7287,4.72989,13000000.0
2008-07-28 19:22:00,4.72916,4.72967,4.72819,4.72819,12000000.0
2008-07-28 19:23:00,4.72968,4.73015,4.72832,4.72832,14000000.0
2008-07-28 19:24:00,4.72926,4.72995,4.72865,4.72865,19000000.0
2008-07-28 19:25:00,4.72856,4.72975,4.72856,4.72975,8000000.0
2008-07-28 19:26:00,4.72851,4.72953,4.72851,4.72912,7000000.0
2008-07-28 19:27:00,4.72896,4.7299,4.72823,4.72878,20000000.0
2008-07-28 19:28:00,4.72876,4.72964,4.72806,4.72845,17000000.0
2008-07-28 19:29:00,4.72907,4.7295,4.72824,4.72886,10000000.0
2008-07-28 19:30:00,4.72889,4.72978,4.72785,4.72785,15000000.0
2008-07-28 19:31:00,4.72874,4.73014,4.72874,4.72919,11000000.0
2008-07-28 19:32:00,4.72907,4.72983,4.72865,4.72983,9000000.0
2008-07-28 19:33:00,4.7292,4.73024,4.72875,4.72987,14000000.0
2008-07-28 19:34:00,4.72929,4.73005,4.72868,4.72907,17000000.0
2008-07-28 19:35:00,4.72973,4.73006,4.72892,4.73006,8000000.0
2008-07-28 19:36:00,4.72936,4.73006,4.72857,4.7295,15000000.0
2008-07-28 19:37:00,4.72785,4.72944,4.72785,4.72885,8000000.0
2008-07-28 19:38:00,4.7288,4.72966,4.7288,4.72959,15000000.0
2008-07-28 19:39:00,4.7294,4.7294,4.72813,4.72867,17000000.0
2008-07-28 19:40:00,4.72954,4.72976,4.72839,4.72864,16000000.0
2008-07-28 19:41:00,4.72897,4.72971,4.72875,4.72971,11000000.0
2008-07-28 19:42:00,4.72979,4.73015,4.72879,4.73015,15000000.0
2008-07-28 19:43:00,4.7288,4.72999,4.7288,4.72942,14000000.0
2008-07-28 19:44:00,4.73091,4.73147,4.72973,4.73052,14000000.0
2008-07-28 19:45:00,4.73031,4.73121,4.72977,4.7302,15000000.0
2008-07-28 19:46:00,4.72942,4.73098,4.72942,4.73098,15000000.0
2008-07-28 19:47:00,4.7309,4.7309,4.72944,4.73085,16000000.0
2008-07-28 19:48:00,4.73038,4.73146,4.72989,4.73038,16000000.0
2008-07-28 19:49:00,4.73026,4.73123,4.72949,4.72949,8000000.0
2008-07-28 19:50:00,4.73112,4.73157,4.73026,4.73141,9000000.0
2008-07-28 19:51:00,4.73085,4.73353,4.73085,4.73172,19000000.0
2008-07-28 19:52:00,4.7331,4.73379,4.73237,4.73379,11000000.0
2008-07-28 19:53:00,4.7342,4.73453,4.73225,4.73398,14000000.0
2008-07-28 19:54:00,4.73462,4.73462,4.73283,4.73313,18000000.0
2008-07-28 19:55:00,4.73321,4.73405,4.73235,4.73299,13000000.0
2008-07-28 19:56:00,4.73417,4.73417,4.73336,4.73379,10000000.0
2008-07-28 19:57:00,4.73282,4.73361,4.7321,4.73261,16000000.0
2008-07-28 19:58:00,4.73238,4.73345,4.73174,4.7329,15000000.0
2008-07-28 19:59:00,4.73352,4.73387,4.73216,4.73382,14000000.0
2008-07-28 20:00:00,4.73326,4.73347,4.73213,4.73213,11000000.0
2008-07-28 20:01:00,4.73362,4.73374,4.73172,4.73267,24000000.0
2008-07-28 20:02:00,4.73212,4.73271,4.73167,4.73182,11000000.0
2008-07-28 20:03:00,4.73281,4.73355,4.73206,4.73339,11000000.0
2008-07-28 20:04:00,4.73337,4.73372,4.73221,4.73221,10000000.0
2008-07-28 20:05:00,4.73233,4.73381,4.73233,4.73317,17000000.0
2008-07-28 20:06:00,4.73316,4.73345,4.73261,4.73339,10000000.0
2008-07-28 20:07:00,4.73265,4.73416,4.73246,4.7341,14000000.0
2008-07-28 20:08:00,4.73412,4.73412,4.73117,4.73211,13000000.0
2008-07-28 20:09:00,4.73189,4.73287,4.73165,4.73232,11000000.0
2008-07-28 20:10:00,4.73286,4.73347,4.73238,4.73259,11000000.0
2008-07-28 20:11:00,4.73217,4.73327,4.73204,4.73321,9000000.0
2008-07-28 20:12:00,4.73281,4.73384,4.7321,4.73243,16000000.0
2008-07-28 20:13:00,4.73382,4.73411,4.73294,4.73383,11000000.0
2008-07-28 20:14:00,4.73374,4.73465,4.73351,4.73433,19000000.0
2008-07-28 20:15:00,4.73383,4.73484,4.73365,4.73484,13000000.0
2008-07-28 20:16:00,4.73402,4.73502,4.73322,4.73493,15000000.0
2008-07-28 20:17:00,4.73298,4.73356,4.73247,4.73305,8000000.0
2008-07-28 20:18:00,4.7329,4.73335,4.73142,4.73142,14000000.0
2008-07-28 20:19:00,4.73247,4.73273,4.73126,4.73237,14000000.0
2008-07-28 20:20:00,4.73255,4.73309,4.73195,4.73244,12000000.0
2008-07-28 20:21:00,4.7317,4.73271,4.7317,4.73249,9000000.0
2008-07-28 20:22:00,4.73332,4.73346,4.73216,4.73314,17000000.0
2008-07-28 20:23:00,4.73191,4.73298,4.73191,4.73284,11000000.0
2008-07-28 20:24:00,4.73173,4.73369,4.73173,4.7332,16000000.0
2008-07-28 20:25:00,4.7313,4.73316,4.7313,4.73241,11000000.0
2008-07-28 20:26:00,4.73233,4.7329,4.73201,4.73241,8000000.0
2008-07-28 20:27:00,4.73257,4.73322,4.73156,4.73203,13000000.0
2008-07-28 20:28:00,4.73192,4.73255,4.7313,4.73191,15000000.0
2008-07-28 20:29:00,4.73284,4.73284,4.73107,4.73232,16000000.0
2008-07-28 20:30:00,4.73116,4.733,4.73116,4.733,8000000.0
2008-07-28 20:31:00,4.73214,4.73311,4.73209,4.73275,18000000.0
2008-07-28 20:32:00,4.73308,4.73345,4.73241,4.73271,7000000.0
2008-07-28 20:33:00,4.73242,4.73369,4.73165,4.7336,13000000.0
2008-07-28 20:34:00,4.73321,4.73321,4.73185,4.73263,13000000.0
2008-07-28 20:35:00,4.73324,4.73357,4.73146,4.73209,9000000.0
2008-07-28 20:36:00,4.73284,4.73332,4.73134,4.73155,17000000.0
2008-07-28 20:37:00,4.73264,4.73314,4.73197,4.73299,14000000.0
2008-07-28 20:38:00,4.73285,4.73358,4.73225,4.73247,16000000.0
2008-07-28 20:39:00,4.73411,4.73489,4.73283,4.73414,14000000.0
2008-07-28 20:40:00,4.73418,4.73511,4.73366,4.73456,17000000.0
2008-07-28 20:41:00,4.73346,4.7348,4.73274,4.73274,16000000.0
2008-07-28 20:42:00,4.73438,4.73438,4.73316,4.7338,22000000.0
2008-07-28 20:43:00,4.73374,4.73495,4.73339,4.73459,18000000.0
2008-07-28 20:44:00,4.73368,4.7348,4.7326,4.73318,16000000.0
2008-07-28 20:45:00,4.73274,4.73372,4.73218,4.7331,8000000.0
2008-07-28 20:46:00,4.73334,4.73334,4.73214,4.73255,19000000.0
2008-07-28 20:47:00,4.7331,4.73393,4.73188,4.73233,12000000.0
2008-07-28 20:48:00,4.73293,4.73315,4.73155,4.73213,9000000.0
2008-07-28 20:49:00,4.7316,4.73226,4.73115,4.7316,19000000.0
2008-07-28 20:50:00,4.7314,4.73173,4.73003,4.73058,15000000.0
2008-07-28 20:51:00,4.73133,4.73163,4.73049,4.73162,9000000.0
2008-07-28 20:52:00,4.73105,4.73168,4.73028,4.73072,11000000.0
2008-07-28 20:53:00,4.73124,4.732,4.73053,4.73166,15000000.0
2008-07-28 20:54:00,4.73145,4.73203,4.7312,4.7315,12000000.0
2008-07-28 20:55:00,4.73112,4.73213,4.73077,4.73125,18000000.0
2008-07-28 20:56:00,4.73206,4.73235,4.73079,4.73128,12000000.0
2008-07-28 20:57:00,4.73131,4.73201,4.73041,4.73059,13000000.0
2008-07-28 20:58:00,4.73209,4.73215,4.73031,4.73087,11000000.0
2008-07-28 20:59:00,4.73133,4.73178,4.73056,4.73086,11000000.0
2008-07-28 21:00:00,4.73157,4.73157,4.72964,4.73059,17000000.0
2008-07-28 21:01:00,4.73048,4.73073,4.72963,4.73003,10000000.0
2008-07-28 21:02:00,4.72972,4.73117,4.72972,4.73117,8000000.0
2008-07-28 21:03:00,4.72928,4.73124,4.72928,4.73105,19000000.0
2008-07-28 21:04:00,4.73038,4.73159,4.72973,4.73068,18000000.0
2008-07-28 21:05:00,4.73082,4.73133,4.72983,4.72983,14000000.0
2008-07-28 21:06:00,4.73167,4.73167,4.7302,4.73074,12000000.0
2008-07-28 21:07:00,4.73153,4.73154,4.73061,4.73122,10000000.0
2008-07-28 21:08:00,4.73016,4.73172,4.72991,4.72991,14000000.0
2008-07-28 21:09:00,4.73089,4.73153,4.72984,4.73096,16000000.0
2008-07-28 21:10:00,4.73049,4.73158,4.73033,4.73033,15000000.0
2008-07-28 21:11:00,4.73217,4.73217,4.73078,4.73111,13000000.0
2008-07-28 21:12:00,4.73099,4.73181,4.73065,4.73152,10000000.0
2008-07-28 21:13:00,4.7318,4.73215,4.73034,4.73097,14000000.0
2008-07-28 21:14:00,4.73056,4.73164,4.73006,4.73164,10000000.0
2008-07-28 21:15:00,4.73051,4.73195,4.7303,4.73195,15000000.0
2008-07-28 21:16:00,4.73126,4.73138,4.73031,4.73065,11000000.0
2008-07-28 21:17:00,4.73125,4.73125,4.73012,4.73121,13000000.0
2008-07-28 21:18:00,4.73002,4.73158,4.73002,4.73007,17000000.0
2008-07-28 21:19:00,4.73092,4.73152,4.73056,4.73107,12000000.0
2008-07-28 21:20:00,4.73078,4.73141,4.73023,4.73141,14000000.0
2008-07-28 21:21:00,4.73135,4.73215,4.73083,4.73215,11000000.0
2008-07-28 21:22:00,4.73093,4.73166,4.73062,4.73114,9000000.0
2008-07-28 21:23:00,4.73139,4.73151,4.73048,4.73107,7000000.0
2008-07-28 21:24:00,4.73051,4.73158,4.73023,4.73112,11000000.0
2008-07-28 21:25:00,4.73097,4.73183,4.73057,4.73139,7000000.0
2008-07-28 21:26:00,4.73205,4.73225,4.73197,4.73201,13000000.0
2008-07-28 21:27:00,4.73203,4.73233,4.73089,4.73089,11000000.0
2008-07-28 21:28:00,4.73225,4.7325,4.73114,4.73227,15000000.0
2008-07-28 21:29:00,4.73238,4.73266,4.73167,4.73208,12000000.0
2008-07-28 21:30:00,4.73166,4.7327,4.73156,4.7327,10000000.0
2008-07-28 21:31:00,4.7319,4.73334,4.73184,4.73205,10000000.0
2008-07-28 21:32:00,4.73262,4.73288,4.73179,4.73179,12000000.0
2008-07-28 21:33:00,4.73205,4.73317,4.73148,4.73196,19000000.0
2008-07-28 21:34:00,4.73233,4.73287,4.73156,4.73207,8000000.0
2008-07-28 21:35:00,4.73329,4.73329,4.73167,4.73303,20000000.0
2008-07-28 21:36:00,4.73212,4.73299,4.73136,4.73209,19000000.0
2008-07-28 21:37:00,4.73157,4.7328,4.7315,4.7328,19000000.0
2008-07-28 21:38:00,4.73142,4.73267,4.73131,4.73267,13000000.0
2008-07-28 21:39:00,4.73181,4.73294,4.73118,4.73187,17000000.0
2008-07-28 21:40:00,4.73223,4.73237,4.73132,4.73208,7000000.0
2008-07-28 21:41:00,4.73159,4.73262,4.73141,4.73223,11000000.0
2008-07-28 21:42:00,4.73216,4.73297,4.73129,4.73129,18000000.0
2008-07-28 21:43:00,4.73219,4.73299,4.7317,4.73258,13000000.0
2008-07-28 21:44:00,4.73198,4.73269,4.731,4.73132,16000000.0
2008-07-28 21:45:00,4.73171,4.73215,4.73107,4.73178,11000000.0
2008-07-28 21:46:00,4.73211,4.73429,4.73147,4.733,13000000.0
2008-07-28 21:47:00,4.73437,4.73439,4.73259,4.73361,13000000.0
2008-07-28 21:48:00,4.73341,4.73422,4.73232,4.73232,17000000.0
2008-07-28 21:49:00,4.73294,4.73371,4.73264,4.73277,8000000.0
2008-07-28 21:50:00,4.73406,4.73523,4.73374,4.73401,11000000.0
2008-07-28 21:51:00,4.73375,4.73461,4.73355,4.73398,13000000.0
2008-07-28 21:52:00,4.73321,4.73493,4.73321,4.73407,13000000.0
2008-07-28 21:53:00,4.73441,4.73475,4.73331,4.73417,14000000.0
2008-07-28 21:54:00,4.73421,4.73496,4.73419,4.73437,11000000.0
2008-07-28 21:55:00,4.73438,4.73496,4.73363,4.73405,17000000.0
2008-07-28 21:56:00,4.73313,4.73453,4.73313,4.73363,12000000.0
2008-07-28 21:57:00,4.73457,4.73457,4.7324,4.7338,16000000.0
2008-07-28 21:58:00,4.73327,4.73355,4.73217,4.73315,9000000.0
2008-07-28 21:59:00,4.73311,4.73374,4.73264,4.73329,18000000.0
2008-07-28 22:00:00,4.73256,4.73375,4.73256,4.73298,13000000.0
2008-07-28 22:01:00,4.73412,4.73471,4.73324,4.73408,11000000.0
2008-07-28 22:02:00,4.73432,4.73456,4.73321,4.73417,17000000.0
2008-07-28 22:03:00,4.73427,4.73533,4.73339,4.73407,23000000.0
2008-07-28 22:04:00,4.73475,4.73495,4.73475,4.73475,15000000.0
2008-07-28 22:05:00,4.73393,4.73471,4.73349,4.73471,14000000.0
2008-07-28 22:06:00,4.73377,4.73467,4.73317,4.73431,15000000.0
2008-07-28 22:07:00,4.73387,4.73494,4.73371,4.73407,9000000.0
2008-07-28 22:08:00,4.73414,4.73474,4.73282,4.73424,18000000.0
2008-07-28 22:09:00,4.73375,4.73429,4.73348,4.73367,11000000.0
2008-07-28 22:10:00,4.73435,4.73435,4.7334,4.73411,7000000.0
2008-07-28 22:11:00,4.73485,4.73499,4.73337,4.73361,8000000.0
2008-07-28 22:12:00,4.73329,4.73445,4.73329,4.73419,16000000.0
2008-07-28 22:13:00,4.73438,4.73449,4.73304,4.73403,24000000.0
2008-07-28 22:14:00,4.73419,4.73425,4.73322,4.73346,9000000.0
2008-07-28 22:15:00,4.73351,4.7348,4.73297,4.73467,10000000.0
2008-07-28 22:16:00,4.73394,4.73478,4.73362,4.73391,13000000.0
2008-07-28 22:17:00,4.73329,4.73492,4.73329,4.73442,20000000.0
2008-07-28 22:18:00,4.73417,4.73502,4.73385,4.73416,11000000.0
2008-07-28 22:19:00,4.73475,4.73536,4.73386,4.73476,15000000.0
2008-07-28 22:20:00,4.73475,4.73514,4.73418,4.73444,16000000.0
2008-07-28 22:21:00,4.73381,4.73539,4.73353,4.73439,12000000.0
2008-07-28 22:22:00,4.7337,4.7353,4.7337,4.73494,14000000.0
2008-07-28 22:23:00,4.73515,4.73515,4.7339,4.73424,11000000.0
2008-07-28 22:24:00,4.73409,4.73498,4.73313,4.73353,16000000.0
2008-07-28 22:25:00,4.73462,4.73462,4.73317,4.73341,14000000.0
2008-07-28 22:26:00,4.73318,4.73384,4.73299,4.73355,10000000.0
2008-07-28 22:27:00,4.73376,4.73438,4.73296,4.7336,14000000.0
2008-07-28 22:28:00,4.73498,4.73498,4.73351,4.73396,12000000.0
2008-07-28 22:29:00,4.73382,4.73492,4.73355,4.73445,13000000.0
2008-07-28 22:30:00,4.73559,4.73559,4.73378,4.73459,8000000.0
2008-07-28 22:31:00,4.73396,4.73507,4.73382,4.73507,11000000.0
2008-07-28 22:32:00,4.73474,4.73491,4.73397,4.73412,20000000.0
2008-07-28 22:33:00,4.73499,4.7352,4.73489,4.7352,11000000.0
2008-07-28 22:34:00,4.73494,4.73494,4.73374,4.73377,10000000.0
2008-07-28 22:35:00,4.73468,4.73502,4.73336,4.73405,13000000.0
2008-07-28 22:36:00,4.73475,4.73475,4.73455,4.73475,9000000.0
2008-07-28 22:37:00,4.73305,4.73418,4.73305,4.73312,13000000.0
2008-07-28 22:38:00,4.73351,4.7341,4.7335,4.73408,9000000.0
2008-07-28 22:39:00,4.73313,4.73454,4.73297,4.73446,12000000.0
2008-07-28 22:40:00,4.73405,4.73405,4.73385,4.73385,9000000.0
2008-07-28 22:41:00,4.73402,4.73467,4.7336,4.73374,14000000.0
2008-07-28 22:42:00,4.73384,4.73396,4.73361,4.7338,13000000.0
2008-07-28 22:43:00,4.73472,4.73474,4.73292,4.73424,12000000.0
2008-07-28 22:44:00,4.73442,4.73474,4.73429,4.73432,15000000.0
2008-07-28 22:45:00,4.73251,4.73434,4.73251,4.73369,13000000.0
2008-07-28 22:46:00,4.7332,4.73424,4.73269,4.73424,14000000.0
2008-07-28 22:47:00,4.73381,4.73429,4.73304,4.73374,15000000.0
2008-07-28 22:48:00,4.73383,4.73387,4.73265,4.73314,13000000.0
2008-07-28 22:49:00,4.73411,4.73461,4.73285,4.73346,13000000.0
2008-07-28 22:50:00,4.73323,4.73426,4.73238,4.73314,15000000.0
2008-07-28 22:51:00,4.73395,4.7341,4.73291,4.73389,14000000.0
2008-07-28 22:52:00,4.73337,4.73354,4.73232,4.73281,9000000.0
2008-07-28 22:53:00,4.73389,4.73389,4.73276,4.73354,15000000.0
2008-07-28 22:54:00,4.73337,4.7341,4.73286,4.73317,17000000.0
2008-07-28 22:55:00,4.73343,4.73409,4.73302,4.73395,16000000.0
2008-07-28 22:56:00,4.73406,4.73406,4.7327,4.73301,13000000.0
2008-07-28 22:57:00,4.73355,4.73396,4.73295,4.73343,8000000.0
2008-07-28 22:58:00,4.73396,4.73407,4.73298,4.73301,8000000.0
2008-07-28 22:59:00,4.73498,4.73506,4.73375,4.7338,19000000.0
2008-07-28 23:00:00,4.73397,4.73439,4.73335,4.73356,10000000.0
2008-07-28 23:01:00,4.7342,4.73451,4.73385,4.73421,7000000.0
2008-07-28 23:02:00,4.73488,4.735,4.73262,4.73262,15000000.0
2008-07-28 23:03:00,4.7335,4.73375,4.73273,4.73316,17000000.0
2008-07-28 23:04:00,4.73343,4.73427,4.73296,4.73384,19000000.0
2008-07-28 23:05:00,4.73446,4.73465,4.73323,4.73378,9000000.0
2008-07-28 23:06:00,4.73382,4.73401,4.73323,4.73334,12000000.0
2008-07-28 23:07:00,4.73438,4.73445,4.73425,4.73425,14000000.0
2008-07-28 23:08:00,4.73347,4.73406,4.7328,4.73383,16000000.0
2008-07-28 23:09:00,4.73383,4.73417,4.73295,4.73295,9000000.0
2008-07-28 23:10:00,4.73293,4.7338,4.73293,4.7338,12000000.0
2008-07-28 23:11:00,4.73326,4.73378,4.73265,4.73373,14000000.0
2008-07-28 23:12:00,4.73371,4.73401,4.73308,4.73377,7000000.0
2008-07-28 23:13:00,4.73339,4.73396,4.73266,4.73383,14000000.0
2008-07-28 23:14:00,4.73352,4.73426,4.73334,4.73339,19000000.0
2008-07-28 23:15:00,4.73254,4.73393,4.73254,4.73314,13000000.0
2008-07-28 23:16:00,4.73326,4.73421,4.73294,4.73336,15000000.0
2008-07-28 23:17:00,4.73344,4.73374,4.73292,4.73337,11000000.0
2008-07-28 23:18:00,4.7322,4.73362,4.7322,4.73314,12000000.0
2008-07-28 23:19:00,4.7334,4.73365,4.73235,4.73291,14000000.0
2008-07-28 23:20:00,4.7329,4.73395,4.73246,4.73316,19000000.0
2008-07-28 23:21:00,4.73275,4.73301,4.73239,4.733,7000000.0
2008-07-28 23:22:00,4.73212,4.73302,4.7319,4.73292,15000000.0
2008-07-28 23:23:00,4.73233,4.73335,4.73225,4.73271,11000000.0
2008-07-28 23:24:00,4.73263,4.73366,4.73216,4.73216,14000000.0
2008-07-28 23:25:00,4.73326,4.734,4.733,4.73311,11000000.0
2008-07-28 23:26:00,4.73319,4.73392,4.73256,4.73321,14000000.0
2008-07-28 23:27:00,4.73273,4.73376,4.73263,4.7335,11000000.0
2008-07-28 23:28:00,4.73259,4.73328,4.73229,4.73241,12000000.0
2008-07-28 23:29:00,4.73337,4.73369,4.73218,4.7324,16000000.0
2008-07-28 23:30:00,4.73357,4.73376,4.73239,4.73287,20000000.0
2008-07-28 23:31:00,4.73416,4.73416,4.7338,4.73383,11000000.0
2008-07-28 23:32:00,4.73248,4.73393,4.73248,4.73379,16000000.0
2008-07-28 23:33:00,4.73268,4.73433,4.7326,4.73305,12000000.0
2008-07-28 23:34:00,4.73352,4.73386,4.73323,4.73338,13000000.0
2008-07-28 23:35:00,4.73299,4.73446,4.73293,4.73356,9000000.0
2008-07-28 23:36:00,4.73353,4.73379,4.73275,4.73357,9000000.0
2008-07-28 23:37:00,4.73298,4.73399,4.73279,4.73338,14000000.0
2008-07-28 23:38:00,4.73333,4.73407,4.7328,4.73389,13000000.0
2008-07-28 23:39:00,4.73398,4.73412,4.73289,4.73341,17000000.0
2008-07-28 23:40:00,4.73331,4.73365,4.73276,4.73321,12000000.0
2008-07-28 23:41:00,4.73333,4.73341,4.73309,4.73341,17000000.0
2008-07-28 23:42:00,4.73361,4.73408,4.73284,4.73314,22000000.0
2008-07-28 23:43:00,4.73333,4.73419,4.73289,4.73344,15000000.0
2008-07-28 23:44:00,4.73348,4.73409,4.73263,4.73263,14000000.0
2008-07-28 23:45:00,4.73328,4.73428,4.73315,4.73413,20000000.0
2008-07-28 23:46:00,4.73403,4.7347,4.73356,4.73427,14000000.0
2008-07-28 23:47:00,4.73422,4.73474,4.73328,4.73328,10000000.0
2008-07-28 23:48:00,4.73464,4.73484,4.73375,4.73474,18000000.0
2008-07-28 23:49:00,4.73503,4.73532,4.73411,4.7343,14000000.0
2008-07-28 23:50:00,4.73476,4.73529,4.73386,4.73434,13000000.0
2008-07-28 23:51:00,4.73479,4.73527,4.73415,4.73498,8000000.0
2008-07-28 23:52:00,4.73459,4.7352,4.73408,4.7352,16000000.0
2008-07-28 23:53:00,4.73474,4.73474,4.73415,4.73415,18000000.0
2008-07-28 23:54:00,4.73512,4.73512,4.73481,4.73482,12000000.0
2008-07-28 23:55:00,4.73484,4.73527,4.73408,4.73451,19000000.0
2008-07-28 23:56:00,4.73425,4.73471,4.73406,4.73435,14000000.0
2008-07-28 23:57:00,4.73442,4.73521,4.73442,4.73472,16000000.0
2008-07-28 23:58:00,4.73403,4.7344,4.73403,4.73431,13000000.0
2008-07-28 23:59:00,4.73475,4.73533,4.73365,4.73508,14000000.0
2008-07-29 00:00:00,4.73401,4.73501,4.73397,4.73443,17000000.0
2008-07-29 00:01:00,4.73448,4.73543,4.73424,4.73475,12000000.0
2008-07-29 00:02:00,4.73458,4.73465,4.73445,4.73465,15000000.0
2008-07-29 00:03:00,4.73375,4.73375,4.73355,4.73367,14000000.0
2008-07-29 00:04:00,4.73458,4.73465,4.73445,4.73445,12000000.0
2008-07-29 00:05:00,4.73418,4.73473,4.73311,4.73369,12000000.0
2008-07-29 00:06:00,4.73279,4.73292,4.73265,4.73292,12000000.0
2008-07-29 00:07:00,4.73364,4.73448,4.73336,4.73384,11000000.0
2008-07-29 00:08:00,4.73417,4.7347,4.73396,4.73396,15000000.0
2008-07-29 00:09:00,4.73415,4.73415,4.73395,4.73415,12000000.0
2008-07-29 00:10:00,4.73389,4.73421,4.73383,4.73415,19000000.0
2008-07-29 00:11:00,4.73408,4.73415,4.73395,4.73395,8000000.0
2008-07-29 00:12:00,4.73439,4.73483,4.73384,4.73426,9000000.0
2008-07-29 00:13:00,4.73333,4.73468,4.73333,4.7338,13000000.0
2008-07-29 00:14:00,4.73495,4.73515,4.73495,4.73515,14000000.0
2008-07-29 00:15:00,4.73458,4.73465,4.73445,4.73458,12000000.0
2008-07-29 00:16:00,4.73317,4.73485,4.73317,4.73403,12000000.0
2008-07-29 00:17:00,4.73473,4.73479,4.73331,4.73337,10000000.0
2008-07-29 00:18:00,4.73314,4.73431,4.7329,4.73318,19000000.0
2008-07-29 00:19:00,4.73336,4.73413,4.73268,4.73268,12000000.0
2008-07-29 00:20:00,4.73302,4.73366,4.733,4.73355,11000000.0
2008-07-29 00:21:00,4.73385,4.7339,4.73363,4.7339,14000000.0
2008-07-29 00:22:00,4.73384,4.73385,4.73364,4.73385,13000000.0
2008-07-29 00:23:00,4.73381,4.73441,4.73381,4.73388,13000000.0
2008-07-29 00:24:00,4.73358,4.73365,4.73345,4.73345,9000000.0
2008-07-29 00:25:00,4.73301,4.73398,4.73301,4.73346,13000000.0
2008-07-29 00:26:00,4.73289,4.73374,4.73258,4.73336,14000000.0
2008-07-29 00:27:00,4.73322,4.73373,4.73229,4.73354,15000000.0
2008-07-29 00:28:00,4.73248,4.73326,4.73232,4.73326,7000000.0
2008-07-29 00:29:00,4.73331,4.73351,4.73217,4.73294,17000000.0
2008-07-29 00:30:00,4.73379,4.73379,4.73216,4.73216,9000000.0
2008-07-29 00:31:00,4.73324,4.73348,4.7325,4.73314,13000000.0
2008-07-29 00:32:00,4.73288,4.7334,4.73238,4.73308,8000000.0
2008-07-29 00:33:00,4.73287,4.73331,4.73233,4.73303,19000000.0
2008-07-29 00:34:00,4.73275,4.73332,4.73229,4.73293,15000000.0
2008-07-29 00:35:00,4.73265,4.73337,4.7326,4.73317,12000000.0
2008-07-29 00:36:00,4.73326,4.73327,4.73303,4.73327,15000000.0
2008-07-29 00:37:00,4.73296,4.73351,4.73244,4.7335,15000000.0
2008-07-29 00:38:00,4.73225,4.73245,4.73225,4.73245,18000000.0
2008-07-29 00:39:00,4.73306,4.73365,4.73241,4.73283,20000000.0
2008-07-29 00:40:00,4.73215,4.73215,4.73195,4.73195,10000000.0
2008-07-29 00:41:00,4.73285,4.73305,4.73285,4.73285,9000000.0
2008-07-29 00:42:00,4.73223,4.73326,4.73201,4.73201,16000000.0
2008-07-29 00:43:00,4.73274,4.73346,4.73241,4.73346,16000000.0
2008-07-29 00:44:00,4.73165,4.73185,4.73165,4.73165,10000000.0
2008-07-29 00:45:00,4.73289,4.73319,4.73231,4.73284,16000000.0
2008-07-29 00:46:00,4.73247,4.73255,4.73235,4.73248,12000000.0
2008-07-29 00:47:00,4.73295,4.73295,4.73275,4.73295,8000000.0
2008-07-29 00:48:00,4.73295,4.73372,4.73232,4.73338,16000000.0
2008-07-29 00:49:00,4.73177,4.73185,4.73165,4.73178,11000000.0
2008-07-29 00:50:00,4.73301,4.73332,4.73249,4.73284,9000000.0
2008-07-29 00:51:00,4.73293,4.73415,4.73274,4.73363,9000000.0
2008-07-29 00:52:00,4.73365,4.7344,4.73307,4.73439,18000000.0
2008-07-29 00:53:00,4.73411,4.73463,4.7334,4.73398,12000000.0
2008-07-29 00:54:00,4.73393,4.73437,4.73357,4.73381,12000000.0
2008-07-29 00:55:00,4.73422,4.735,4.73379,4.73455,11000000.0
2008-07-29 00:56:00,4.73468,4.73468,4.73359,4.73359,14000000.0
2008-07-29 00:57:00,4.73431,4.73487,4.73357,4.73376,15000000.0
2008-07-29 00:58:00,4.73355,4.73475,4.73355,4.73475,9000000.0
2008-07-29 00:59:00,4.734,4.73479,4.73387,4.73432,17000000.0
2008-07-29 01:00:00,4.73447,4.73537,4.73385,4.73452,12000000.0
2008-07-29 01:01:00,4.73464,4.73523,4.73377,4.73523,15000000.0
2008-07-29 01:02:00,4.73545,4.73547,4.7352,4.73531,10000000.0
2008-07-29 01:03:00,4.73412,4.73498,4.73397,4.73498,13000000.0
2008-07-29 01:04:00,4.73454,4.73546,4.73407,4.73546,13000000.0
2008-07-29 01:05:00,4.73567,4.73567,4.7354,4.73556,13000000.0
2008-07-29 01:06:00,4.73564,4.73571,4.73539,4.73553,12000000.0
2008-07-29 01:07:00,4.73554,4.73574,4.73545,4.73554,13000000.0
2008-07-29 01:08:00,4.73516,4.73516,4.73387,4.73459,15000000.0
2008-07-29 01:09:00,4.73475,4.73503,4.73368,4.73432,17000000.0
2008-07-29 01:10:00,4.73463,4.73475,4.73375,4.73461,10000000.0
2008-07-29 01:11:00,4.73496,4.7351,4.73479,4.73489,11000000.0
2008-07-29 01:12:00,4.73435,4.73463,4.73345,4.734,10000000.0
2008-07-29 01:13:00,4.73408,4.73415,4.73395,4.73395,11000000.0
2008-07-29 01:14:00,4.73371,4.73427,4.73303,4.73379,13000000.0
2008-07-29 01:15:00,4.73365,4.73388,4.73257,4.73257,9000000.0
2008-07-29 01:16:00,4.73401,4.73412,4.73275,4.73276,12000000.0
2008-07-29 01:17:00,4.73309,4.73318,4.73287,4.73318,11000000.0
2008-07-29 01:18:00,4.73316,4.73362,4.73252,4.73346,12000000.0
2008-07-29 01:19:00,4.73354,4.73414,4.73255,4.73354,19000000.0
2008-07-29 01:20:00,4.73211,4.73324,4.73211,4.73237,11000000.0
2008-07-29 01:21:00,4.7331,4.73345,4.73206,4.73301,12000000.0
2008-07-29 01:22:00,4.73228,4.73291,4.73228,4.73291,9000000.0
2008-07-29 01:23:00,4.73326,4.73393,4.73326,4.73393,13000000.0
2008-07-29 01:24:00,4.73324,4.73389,4.73281,4.73304,14000000.0
2008-07-29 01:25:00,4.73379,4.73379,4.73204,4.73363,11000000.0
2008-07-29 01:26:00,4.7322,4.73316,4.73214,4.73296,10000000.0
2008-07-29 01:27:00,4.73318,4.73348,4.73223,4.7327,17000000.0
2008-07-29 01:28:00,4.73312,4.73318,4.73169,4.73264,13000000.0
2008-07-29 01:29:00,4.73262,4.73359,4.73258,4.73259,19000000.0
2008-07-29 01:30:00,4.73349,4.73349,4.73183,4.73186,15000000.0
2008-07-29 01:31:00,4.73221,4.73246,4.73177,4.73246,15000000.0
2008-07-29 01:32:00,4.73378,4.73378,4.73212,4.73212,12000000.0
2008-07-29 01:33:00,4.73216,4.73295,4.73187,4.73187,8000000.0
2008-07-29 01:34:00,4.73189,4.73331,4.73184,4.73331,18000000.0
2008-07-29 01:35:00,4.73252,4.73275,4.73175,4.73249,12000000.0
2008-07-29 01:36:00,4.73151,4.73274,4.73151,4.73259,16000000.0
2008-07-29 01:37:00,4.73271,4.73368,4.73212,4.73317,15000000.0
2008-07-29 01:38:00,4.73359,4.73363,4.73242,4.73262,18000000.0
2008-07-29 01:39:00,4.7335,4.7338,4.73258,4.73319,10000000.0
2008-07-29 01:40:00,4.73345,4.73408,4.73299,4.73408,11000000.0
2008-07-29 01:41:00,4.73296,4.7339,4.73294,4.73343,16000000.0
2008-07-29 01:42:00,4.73448,4.73448,4.73323,4.73427,14000000.0
2008-07-29 01:43:00,4.73328,4.73339,4.73307,4.73307,16000000.0
2008-07-29 01:44:00,4.73361,4.73456,4.73267,4.73267,15000000.0
2008-07-29 01:45:00,4.73341,4.73418,4.73296,4.73418,16000000.0
2008-07-29 01:46:00,4.73224,4.73362,4.73224,4.73324,9000000.0
2008-07-29 01:47:00,4.7334,4.73404,4.73306,4.73343,17000000.0
2008-07-29 01:48:00,4.73292,4.73348,4.73214,4.73321,16000000.0
2008-07-29 01:49:00,4.73288,4.73325,4.7323,4.73291,10000000.0
2008-07-29 01:50:00,4.7327,4.73337,4.73238,4.73337,11000000.0
2008-07-29 01:51:00,4.73342,4.73342,4.73253,4.73287,12000000.0
2008-07-29 01:52:00,4.73357,4.73357,4.73238,4.73238,12000000.0
2008-07-29 01:53:00,4.7326,4.73371,4.73242,4.73273,18000000.0
2008-07-29 01:54:00,4.73326,4.73326,4.73154,4.73259,14000000.0
2008-07-29 01:55:00,4.73217,4.73341,4.7318,4.73235,18000000.0
2008-07-29 01:56:00,4.73189,4.73292,4.73189,4.73246,8000000.0
2008-07-29 01:57:00,4.73187,4.73195,4.73175,4.73195,13000000.0
2008-07-29 01:58:00,4.73284,4.73335,4.73229,4.73335,11000000.0
2008-07-29 01:59:00,4.73319,4.73322,4.73252,4.73252,11000000.0
2008-07-29 02:00:00,4.73185,4.73334,4.73185,4.73276,16000000.0
2008-07-29 02:01:00,4.73283,4.73424,4.73283,4.73323,21000000.0
2008-07-29 02:02:00,4.73307,4.73342,4.73279,4.73292,10000000.0
2008-07-29 02:03:00,4.73228,4.73326,4.73223,4.73253,8000000.0
2008-07-29 02:04:00,4.73317,4.73393,4.73309,4.73372,14000000.0
2008-07-29 02:05:00,4.73266,4.73309,4.73134,4.73189,14000000.0
2008-07-29 02:06:00,4.73265,4.73293,4.73158,4.73206,15000000.0
2008-07-29 02:07:00,4.73224,4.73284,4.7318,4.732,10000000.0
2008-07-29 02:08:00,4.73185,4.73249,4.73137,4.7319,16000000.0
2008-07-29 02:09:00,4.73185,4.73258,4.7312,4.73204,18000000.0
2008-07-29 02:10:00,4.73173,4.73278,4.73147,4.73177,16000000.0
2008-07-29 02:11:00,4.73125,4.73242,4.73124,4.73124,14000000.0
2008-07-29 02:12:00,4.73198,4.73283,4.73151,4.73174,10000000.0
2008-07-29 02:13:00,4.73081,4.73217,4.73081,4.73127,15000000.0
2008-07-29 02:14:00,4.7317,4.73231,4.73103,4.73178,19000000.0
2008-07-29 02:15:00,4.73207,4.73259,4.731,4.731,12000000.0
2008-07-29 02:16:00,4.73148,4.73233,4.73116,4.73174,18000000.0
2008-07-29 02:17:00,4.7316,4.7316,4.73036,4.73106,14000000.0
2008-07-29 02:18:00,4.73059,4.73153,4.73006,4.73028,12000000.0
2008-07-29 02:19:00,4.73019,4.73156,4.73019,4.73098,14000000.0
2008-07-29 02:20:00,4.73059,4.73091,4.73047,4.73091,13000000.0
2008-07-29 02:21:00,4.73072,4.73164,4.73072,4.73149,15000000.0
2008-07-29 02:22:00,4.73115,4.73145,4.73115,4.73117,13000000.0
2008-07-29 02:23:00,4.73139,4.7323,4.73101,4.73198,16000000.0
2008-07-29 02:24:00,4.73218,4.73218,4.73117,4.73169,17000000.0
2008-07-29 02:25:00,4.73125,4.73157,4.73122,4.73157,10000000.0
2008-07-29 02:26:00,4.73251,4.73251,4.73088,4.73113,13000000.0
2008-07-29 02:27:00,4.73107,4.73157,4.73083,4.73127,7000000.0
2008-07-29 02:28:00,4.73108,4.73147,4.73047,4.73047,9000000.0
2008-07-29 02:29:00,4.73098,4.73105,4.73085,4.73098,20000000.0
2008-07-29 02:30:00,4.73106,4.73106,4.73075,4.73102,11000000.0
2008-07-29 02:31:00,4.73125,4.73145,4.73125,4.73145,9000000.0
2008-07-29 02:32:00,4.73165,4.73223,4.731,4.73133,13000000.0
2008-07-29 02:33:00,4.73136,4.73179,4.73098,4.73111,14000000.0
2008-07-29 02:34:00,4.73136,4.73226,4.7311,4.73165,17000000.0
2008-07-29 02:35:00,4.73135,4.73211,4.73078,4.73078,15000000.0
2008-07-29 02:36:00,4.7317,4.73199,4.73072,4.73072,14000000.0
2008-07-29 02:37:00,4.73092,4.73249,4.73092,4.7315,13000000.0
2008-07-29 02:38:00,4.73233,4.73258,4.73153,4.73258,14000000.0
2008-07-29 02:39:00,4.73207,4.73304,4.73153,4.73184,15000000.0
2008-07-29 02:40:00,4.73206,4.73332,4.73159,4.73279,12000000.0
2008-07-29 02:41:00,4.73326,4.73349,4.73214,4.73349,13000000.0
2008-07-29 02:42:00,4.73272,4.73298,4.73214,4.73214,16000000.0
2008-07-29 02:43:00,4.73177,4.7333,4.73177,4.73215,18000000.0
2008-07-29 02:44:00,4.73321,4.73321,4.73235,4.7324,10000000.0
2008-07-29 02:45:00,4.73261,4.73356,4.73215,4.73343,14000000.0
2008-07-29 02:46:00,4.73356,4.7342,4.732,4.732,18000000.0
2008-07-29 02:47:00,4.73346,4.73354,4.73259,4.73307,17000000.0
2008-07-29 02:48:00,4.733,4.73348,4.73251,4.73305,7000000.0
2008-07-29 02:49:00,4.73247,4.73371,4.73247,4.73312,13000000.0
2008-07-29 02:50:00,4.73294,4.73359,4.73208,4.73208,14000000.0
2008-07-29 02:51:00,4.73283,4.73364,4.73205,4.73205,15000000.0
2008-07-29 02:52:00,4.73348,4.73371,4.73257,4.73327,15000000.0
2008-07-29 02:53:00,4.73341,4.7342,4.73283,4.73336,9000000.0
2008-07-29 02:54:00,4.73475,4.73517,4.73346,4.73399,13000000.0
2008-07-29 02:55:00,4.73433,4.73485,4.73401,4.73481,11000000.0
2008-07-29 02:56:00,4.73374,4.73468,4.7332,4.73417,18000000.0
2008-07-29 02:57:00,4.73487,4.73576,4.73403,4.73576,13000000.0
2008-07-29 02:58:00,4.73353,4.73519,4.73306,4.73385,9000000.0
2008-07-29 02:59:00,4.73367,4.73457,4.73289,4.73334,14000000.0
2008-07-29 03:00:00,4.73423,4.73429,4.7333,4.73429,11000000.0
2008-07-29 03:01:00,4.73353,4.73424,4.73293,4.73293,11000000.0
2008-07-29 03:02:00,4.73354,4.73375,4.73294,4.73294,11000000.0
2008-07-29 03:03:00,4.73357,4.73405,4.73292,4.73336,23000000.0
2008-07-29 03:04:00,4.7332,4.73414,4.73301,4.73392,11000000.0
2008-07-29 03:05:00,4.73336,4.7337,4.73261,4.73306,17000000.0
2008-07-29 03:06:00,4.73323,4.73391,4.73277,4.73391,9000000.0
2008-07-29 03:07:00,4.73379,4.73418,4.7327,4.73384,15000000.0
2008-07-29 03:08:00,4.7332,4.73424,4.73275,4.73362,12000000.0
2008-07-29 03:09:00,4.73434,4.73435,4.73289,4.73337,15000000.0
2008-07-29 03:10:00,4.73326,4.73461,4.73298,4.73461,19000000.0
2008-07-29 03:11:00,4.73418,4.73418,4.73304,4.7334,15000000.0
2008-07-29 03:12:00,4.7328,4.73415,4.7328,4.73404,18000000.0
2008-07-29 03:13:00,4.73335,4.73336,4.73306,4.7332,18000000.0
2008-07-29 03:14:00,4.73359,4.73411,4.7332,4.73374,10000000.0
2008-07-29 03:15:00,4.73409,4.73409,4.73335,4.73358,7000000.0
2008-07-29 03:16:00,4.73335,4.73335,4.73315,4.73335,8000000.0
2008-07-29 03:17:00,4.73455,4.73455,4.73278,4.73337,10000000.0
2008-07-29 03:18:00,4.7341,4.73464,4.73312,4.73403,15000000.0
2008-07-29 03:19:00,4.73475,4.73488,4.73375,4.73433,10000000.0
2008-07-29 03:20:00,4.73384,4.73485,4.73359,4.73431,16000000.0
2008-07-29 03:21:00,4.73447,4.73502,4.73368,4.73368,11000000.0
2008-07-29 03:22:00,4.73447,4.73471,4.73395,4.73447,10000000.0
2008-07-29 03:23:00,4.73288,4.73441,4.73281,4.73358,12000000.0
2008-07-29 03:24:00,4.73327,4.73469,4.7331,4.73331,13000000.0
2008-07-29 03:25:00,4.734,4.73403,4.73291,4.73336,11000000.0
2008-07-29 03:26:00,4.73412,4.73412,4.73288,4.73301,13000000.0
2008-07-29 03:27:00,4.73316,4.73392,4.7328,4.73302,14000000.0
2008-07-29 03:28:00,4.73357,4.73357,4.73194,4.73297,18000000.0
2008-07-29 03:29:00,4.73258,4.7334,4.73187,4.73242,15000000.0
2008-07-29 03:30:00,4.73262,4.73266,4.7316,4.73244,10000000.0
2008-07-29 03:31:00,4.73127,4.73253,4.73127,4.73199,13000000.0
2008-07-29 03:32:00,4.7324,4.73291,4.73186,4.73253,16000000.0
2008-07-29 03:33:00,4.73251,4.73339,4.73194,4.73194,13000000.0
2008-07-29 03:34:00,4.73238,4.73257,4.73234,4.73255,16000000.0
2008-07-29 03:35:00,4.73135,4.73231,4.73123,4.73191,10000000.0
2008-07-29 03:36:00,4.73314,4.73324,4.73215,4.73261,11000000.0
2008-07-29 03:37:00,4.73272,4.73309,4.73271,4.73309,13000000.0
2008-07-29 03:38:00,4.73273,4.73357,4.73216,4.73296,13000000.0
2008-07-29 03:39:00,4.7325,4.73323,4.73229,4.73296,13000000.0
2008-07-29 03:40:00,4.73261,4.73344,4.73204,4.73215,12000000.0
2008-07-29 03:41:00,4.73221,4.73297,4.73189,4.73248,16000000.0
2008-07-29 03:42:00,4.73217,4.73297,4.73175,4.73197,21000000.0
2008-07-29 03:43:00,4.73216,4.73296,4.73122,4.73122,18000000.0
2008-07-29 03:44:00,4.73337,4.73345,4.73175,4.73345,15000000.0
2008-07-29 03:45:00,4.73376,4.73376,4.73231,4.73308,9000000.0
2008-07-29 03:46:00,4.73226,4.73314,4.73202,4.73288,8000000.0
2008-07-29 03:47:00,4.73288,4.733,4.73215,4.73247,11000000.0
2008-07-29 03:48:00,4.73175,4.73295,4.73153,4.73293,9000000.0
2008-07-29 03:49:00,4.73212,4.73274,4.7315,4.73266,16000000.0
2008-07-29 03:50:00,4.73322,4.73322,4.73228,4.73235,19000000.0
2008-07-29 03:51:00,4.73205,4.73218,4.73205,4.73205,9000000.0
2008-07-29 03:52:00,4.73249,4.7326,4.73131,4.73198,19000000.0
2008-07-29 03:53:00,4.7323,4.73258,4.73155,4.73169,10000000.0
2008-07-29 03:54:00,4.73193,4.73199,4.73164,4.73165,17000000.0
2008-07-29 03:55:00,4.73234,4.73321,4.73167,4.73288,16000000.0
2008-07-29 03:56:00,4.73265,4.73358,4.73202,4.73358,7000000.0
2008-07-29 03:57:00,4.73398,4.73466,4.73319,4.73386,11000000.0
2008-07-29 03:58:00,4.73311,4.734,4.73241,4.73351,12000000.0
2008-07-29 03:59:00,4.73269,4.7336,4.73246,4.73307,17000000.0
2008-07-29 04:00:00,4.73297,4.73354,4.73262,4.73354,12000000.0
2008-07-29 04:01:00,4.73315,4.73435,4.73315,4.73396,16000000.0
2008-07-29 04:02:00,4.73291,4.73463,4.73291,4.73463,14000000.0
2008-07-29 04:03:00,4.73427,4.73473,4.73299,4.7337,12000000.0
2008-07-29 04:04:00,4.73365,4.73431,4.73303,4.73431,16000000.0
2008-07-29 04:05:00,4.73338,4.7341,4.73302,4.7334,13000000.0
2008-07-29 04:06:00,4.73333,4.73471,4.73333,4.73344,16000000.0
2008-07-29 04:07:00,4.73391,4.73446,4.73327,4.73359,13000000.0
2008-07-29 04:08:00,4.7341,4.73431,4.73308,4.73431,14000000.0
2008-07-29 04:09:00,4.73283,4.73398,4.73275,4.73322,10000000.0
2008-07-29 04:10:00,4.73323,4.73413,4.73276,4.73413,12000000.0
2008-07-29 04:11:00,4.7328,4.7339,4.7328,4.73372,14000000.0
2008-07-29 04:12:00,4.73362,4.73417,4.73307,4.73417,19000000.0
2008-07-29 04:13:00,4.73357,4.73444,4.73277,4.73277,20000000.0
2008-07-29 04:14:00,4.73402,4.73421,4.73306,4.73306,12000000.0
2008-07-29 04:15:00,4.73323,4.73422,4.73318,4.73348,8000000.0
2008-07-29 04:16:00,4.73337,4.7339,4.73332,4.73384,13000000.0
2008-07-29 04:17:00,4.73293,4.7341,4.73293,4.73364,15000000.0
2008-07-29 04:18:00,4.73298,4.73422,4.73298,4.73352,9000000.0
2008-07-29 04:19:00,4.73362,4.73414,4.73251,4.73251,12000000.0
2008-07-29 04:20:00,4.73347,4.73365,4.73287,4.73345,9000000.0
2008-07-29 04:21:00,4.73291,4.73323,4.7323,4.73259,17000000.0
2008-07-29 04:22:00,4.73212,4.73332,4.73191,4.73271,14000000.0
2008-07-29 04:23:00,4.73236,4.73236,4.73095,4.73095,10000000.0
2008-07-29 04:24:00,4.73228,4.73305,4.73163,4.73297,12000000.0
2008-07-29 04:25:00,4.73254,4.73254,4.73127,4.73135,10000000.0
2008-07-29 04:26:00,4.73238,4.73238,4.73127,4.7316,7000000.0
2008-07-29 04:27:00,4.73166,4.73238,4.73079,4.73238,15000000.0
2008-07-29 04:28:00,4.73151,4.73213,4.73086,4.73132,7000000.0
2008-07-29 04:29:00,4.73106,4.73214,4.73051,4.73085,14000000.0
2008-07-29 04:30:00,4.73131,4.73176,4.73054,4.73054,11000000.0
2008-07-29 04:31:00,4.72992,4.7316,4.7298,4.73114,15000000.0
2008-07-29 04:32:00,4.73084,4.73155,4.72992,4.7314,17000000.0
2008-07-29 04:33:00,4.73068,4.73108,4.72981,4.73029,14000000.0
2008-07-29 04:34:00,4.73012,4.73104,4.73009,4.73042,9000000.0
2008-07-29 04:35:00,4.73031,4.73183,4.73031,4.73136,12000000.0
2008-07-29 04:36:00,4.73128,4.73182,4.73046,4.73182,12000000.0
2008-07-29 04:37:00,4.73162,4.73162,4.73055,4.73152,12000000.0
2008-07-29 04:38:00,4.73043,4.73155,4.73043,4.73058,11000000.0
2008-07-29 04:39:00,4.73209,4.73221,4.73084,4.73086,17000000.0
2008-07-29 04:40:00,4.73214,4.73281,4.73151,4.73281,9000000.0
2008-07-29 04:41:00,4.73347,4.73347,4.73221,4.73291,10000000.0
2008-07-29 04:42:00,4.73241,4.73314,4.7322,4.73227,8000000.0
2008-07-29 04:43:00,4.73358,4.73395,4.73227,4.73339,18000000.0
2008-07-29 04:44:00,4.73309,4.73316,4.73256,4.733,9000000.0
2008-07-29 04:45:00,4.73215,4.73258,4.73194,4.73247,9000000.0
2008-07-29 04:46:00,4.73237,4.73314,4.73205,4.73309,16000000.0
2008-07-29 04:47:00,4.73246,4.73306,4.73175,4.73297,12000000.0
2008-07-29 04:48:00,4.73304,4.73304,4.73208,4.73264,10000000.0
2008-07-29 04:49:00,4.73266,4.73266,4.73169,4.73201,16000000.0
2008-07-29 04:50:00,4.73205,4.73225,4.73205,4.73205,16000000.0
2008-07-29 04:51:00,4.73207,4.73222,4.73195,4.73214,20000000.0
2008-07-29 04:52:00,4.7331,4.73346,4.73298,4.73331,13000000.0
2008-07-29 04:53:00,4.73209,4.73241,4.73169,4.73202,11000000.0
2008-07-29 04:54:00,4.73199,4.73199,4.73086,4.73143,11000000.0
2008-07-29 04:55:00,4.73077,4.73218,4.73056,4.73153,12000000.0
2008-07-29 04:56:00,4.73067,4.73075,4.73055,4.73068,16000000.0
2008-07-29 04:57:00,4.73141,4.73214,4.73102,4.73214,7000000.0
2008-07-29 04:58:00,4.73025,4.73203,4.73025,4.73188,13000000.0
2008-07-29 04:59:00,4.73245,4.73245,4.73071,4.73077,17000000.0
2008-07-29 05:00:00,4.73298,4.73298,4.73132,4.73239,10000000.0
2008-07-29 05:01:00,4.73192,4.73254,4.73129,4.73131,13000000.0
2008-07-29 05:02:00,4.73199,4.73255,4.73118,4.73143,18000000.0
2008-07-29 05:03:00,4.73205,4.73205,4.73185,4.73185,9000000.0
2008-07-29 05:04:00,4.73197,4.73205,4.73185,4.73185,12000000.0
2008-07-29 05:05:00,4.73285,4.73285,4.73148,4.73203,10000000.0
2008-07-29 05:06:00,4.73209,4.73235,4.73192,4.7321,20000000.0
2008-07-29 05:07:00,4.7324,4.7331,4.73205,4.7331,10000000.0
2008-07-29 05:08:00,4.73234,4.73259,4.73192,4.73215,17000000.0
2008-07-29 05:09:00,4.7328,4.73345,4.7322,4.73251,15000000.0
2008-07-29 05:10:00,4.73202,4.73286,4.73192,4.73275,10000000.0
2008-07-29 05:11:00,4.73289,4.73304,4.73187,4.73245,16000000.0
2008-07-29 05:12:00,4.73232,4.73283,4.73199,4.73199,7000000.0
2008-07-29 05:13:00,4.73238,4.73245,4.73225,4.73225,12000000.0
2008-07-29 05:14:00,4.73218,4.73279,4.73172,4.73214,14000000.0
2008-07-29 05:15:00,4.73211,4.73211,4.73184,4.73211,16000000.0
2008-07-29 05:16:00,4.73222,4.73322,4.73222,4.73237,15000000.0
2008-07-29 05:17:00,4.73237,4.73263,4.73182,4.7322,10000000.0
2008-07-29 05:18:00,4.73229,4.73284,4.73185,4.73223,13000000.0
2008-07-29 05:19:00,4.7333,4.73335,4.73201,4.73296,13000000.0
2008-07-29 05:20:00,4.73318,4.73318,4.73167,4.73242,20000000.0
2008-07-29 05:21:00,4.73252,4.73348,4.73219,4.73219,9000000.0
2008-07-29 05:22:00,4.73285,4.73329,4.73204,4.73287,17000000.0
2008-07-29 05:23:00,4.73319,4.73319,4.73174,4.73269,14000000.0
2008-07-29 05:24:00,4.73242,4.73421,4.73242,4.73274,19000000.0
2008-07-29 05:25:00,4.7337,4.73399,4.73241,4.73241,13000000.0
2008-07-29 05:26:00,4.73259,4.73325,4.73258,4.73262,13000000.0
2008-07-29 05:27:00,4.73267,4.73362,4.73267,4.73283,13000000.0
2008-07-29 05:28:00,4.73286,4.73382,4.73245,4.73271,10000000.0
2008-07-29 05:29:00,4.73294,4.73351,4.73234,4.73347,17000000.0
2008-07-29 05:30:00,4.73376,4.73376,4.73199,4.73199,21000000.0
2008-07-29 05:31:00,4.73353,4.73353,4.73203,4.73249,13000000.0
2008-07-29 05:32:00,4.73309,4.73345,4.73239,4.73278,16000000.0
2008-07-29 05:33:00,4.73239,4.73253,4.73217,4.73227,13000000.0
2008-07-29 05:34:00,4.73224,4.73353,4.73186,4.73267,13000000.0
2008-07-29 05:35:00,4.73283,4.73301,4.7316,4.73251,14000000.0
2008-07-29 05:36:00,4.73252,4.73312,4.73194,4.73312,18000000.0
2008-07-29 05:37:00,4.73342,4.73345,4.73318,4.7332,12000000.0
2008-07-29 05:38:00,4.73318,4.73318,4.73156,4.73191,13000000.0
2008-07-29 05:39:00,4.73198,4.73279,4.73184,4.73251,21000000.0
2008-07-29 05:40:00,4.73169,4.73345,4.73169,4.73345,14000000.0
2008-07-29 05:41:00,4.73142,4.73298,4.73137,4.73265,13000000.0
2008-07-29 05:42:00,4.73254,4.73264,4.73235,4.73235,8000000.0
2008-07-29 05:43:00,4.73258,4.73265,4.73245,4.73265,13000000.0
2008-07-29 05:44:00,4.73248,4.73255,4.73235,4.73235,13000000.0
2008-07-29 05:45:00,4.73249,4.73262,4.73237,4.73241,24000000.0
2008-07-29 05:46:00,4.73252,4.73252,4.73183,4.73183,14000000.0
2008-07-29 05:47:00,4.73277,4.73277,4.73245,4.73254,11000000.0
2008-07-29 05:48:00,4.73307,4.73343,4.73229,4.73283,18000000.0
2008-07-29 05:49:00,4.73201,4.73317,4.73201,4.73285,10000000.0
2008-07-29 05:50:00,4.7329,4.73327,4.73225,4.73257,10000000.0
2008-07-29 05:51:00,4.73368,4.73372,4.73254,4.73254,11000000.0
2008-07-29 05:52:00,4.73286,4.7335,4.73248,4.73334,19000000.0
2008-07-29 05:53:00,4.73415,4.73415,4.73239,4.73309,15000000.0
2008-07-29 05:54:00,4.73268,4.73323,4.7323,4.73262,7000000.0
2008-07-29 05:55:00,4.7331,4.73362,4.7326,4.73278,12000000.0
2008-07-29 05:56:00,4.73317,4.73361,4.73225,4.73286,16000000.0
2008-07-29 05:57:00,4.73354,4.73388,4.73254,4.73318,11000000.0
2008-07-29 05:58:00,4.73272,4.73327,4.73186,4.73306,22000000.0
2008-07-29 05:59:00,4.73242,4.73333,4.73237,4.7327,9000000.0
2008-07-29 06:00:00,4.7324,4.73357,4.73182,4.73357,17000000.0
2008-07-29 06:01:00,4.73258,4.73266,4.73173,4.7324,18000000.0
2008-07-29 06:02:00,4.73278,4.73327,4.73161,4.73196,18000000.0
2008-07-29 06:03:00,4.73257,4.73306,4.73191,4.73191,16000000.0
2008-07-29 06:04:00,4.7331,4.73352,4.73229,4.73286,8000000.0
2008-07-29 06:05:00,4.73218,4.73218,4.73183,4.73204,10000000.0
2008-07-29 06:06:00,4.73207,4.73244,4.73207,4.73232,27000000.0
2008-07-29 06:07:00,4.73254,4.73324,4.73175,4.73205,17000000.0
2008-07-29 06:08:00,4.73265,4.73265,4.73245,4.73245,14000000.0
2008-07-29 06:09:00,4.73279,4.73306,4.73205,4.73285,13000000.0
2008-07-29 06:10:00,4.73275,4.73295,4.73275,4.73295,14000000.0
2008-07-29 06:11:00,4.73289,4.73304,4.73273,4.73279,16000000.0
2008-07-29 06:12:00,4.73287,4.73295,4.73275,4.73288,17000000.0
2008-07-29 06:13:00,4.73258,4.73299,4.73191,4.73234,14000000.0
2008-07-29 06:14:00,4.732,4.7322,4.73196,4.73216,12000000.0
2008-07-29 06:15:00,4.73217,4.73331,4.73148,4.73256,13000000.0
2008-07-29 06:16:00,4.7321,4.73312,4.73164,4.73264,14000000.0
2008-07-29 06:17:00,4.73341,4.73341,4.73203,4.73219,11000000.0
2008-07-29 06:18:00,4.73233,4.73267,4.73173,4.73265,12000000.0
2008-07-29 06:19:00,4.73264,4.73265,4.73234,4.73265,19000000.0
2008-07-29 06:20:00,4.73256,4.73261,4.73227,4.73238,11000000.0
2008-07-29 06:21:00,4.73239,4.73318,4.73204,4.73241,9000000.0
2008-07-29 06:22:00,4.73383,4.73383,4.73204,4.73204,22000000.0
2008-07-29 06:23:00,4.73257,4.73337,4.73179,4.73179,18000000.0
2008-07-29 06:24:00,4.73321,4.73321,4.73212,4.73212,8000000.0
2008-07-29 06:25:00,4.73208,4.73275,4.7318,4.73246,9000000.0
2008-07-29 06:26:00,4.73246,4.7326,4.73167,4.7324,13000000.0
2008-07-29 06:27:00,4.73217,4.73337,4.73174,4.73269,15000000.0
2008-07-29 06:28:00,4.73246,4.73246,4.73181,4.73181,18000000.0
2008-07-29 06:29:00,4.73215,4.73235,4.73215,4.73215,16000000.0
2008-07-29 06:30:00,4.73252,4.73294,4.73179,4.73294,10000000.0
2008-07-29 06:31:00,4.73252,4.73324,4.73184,4.73184,13000000.0
2008-07-29 06:32:00,4.73322,4.73349,4.73212,4.73279,10000000.0
2008-07-29 06:33:00,4.73287,4.73319,4.73213,4.73229,10000000.0
2008-07-29 06:34:00,4.73256,4.73339,4.73181,4.73269,15000000.0
2008-07-29 06:35:00,4.73273,4.73273,4.73229,4.73269,13000000.0
2008-07-29 06:36:00,4.73308,4.73372,4.73239,4.73351,23000000.0
2008-07-29 06:37:00,4.73229,4.73362,4.73216,4.73297,11000000.0
2008-07-29 06:38:00,4.73343,4.73343,4.73176,4.73277,17000000.0
2008-07-29 06:39:00,4.73313,4.73347,4.73163,4.73279,8000000.0
2008-07-29 06:40:00,4.73264,4.73349,4.73168,4.73299,15000000.0
2008-07-29 06:41:00,4.73217,4.73378,4.73171,4.73275,15000000.0
2008-07-29 06:42:00,4.73279,4.73347,4.73225,4.73306,16000000.0
2008-07-29 06:43:00,4.73298,4.73343,4.73234,4.73302,12000000.0
2008-07-29 06:44:00,4.7326,4.73281,4.73239,4.73281,13000000.0
2008-07-29 06:45:00,4.73206,4.73358,4.73206,4.73358,14000000.0
2008-07-29 06:46:00,4.73216,4.73371,4.73215,4.7328,12000000.0
2008-07-29 06:47:00,4.73289,4.73317,4.73237,4.7327,11000000.0
2008-07-29 06:48:00,4.73336,4.73336,4.73225,4.73271,15000000.0
2008-07-29 06:49:00,4.73277,4.73315,4.73168,4.73239,17000000.0
2008-07-29 06:50:00,4.73192,4.733,4.73192,4.73237,13000000.0
2008-07-29 06:51:00,4.73263,4.73314,4.73192,4.73203,8000000.0
2008-07-29 06:52:00,4.73302,4.73322,4.73203,4.73203,14000000.0
2008-07-29 06:53:00,4.73135,4.7328,4.73126,4.73227,13000000.0
2008-07-29 06:54:00,4.73124,4.73294,4.73118,4.7324,8000000.0
2008-07-29 06:55:00,4.73248,4.73294,4.73097,4.73142,10000000.0
2008-07-29 06:56:00,4.73212,4.73229,4.73079,4.73201,11000000.0
2008-07-29 06:57:00,4.73207,4.73233,4.73129,4.73216,17000000.0
2008-07-29 06:58:00,4.73163,4.73192,4.73103,4.73141,12000000.0
2008-07-29 06:59:00,4.73135,4.7326,4.73107,4.73243,14000000.0
2008-07-29 07:00:00,4.73177,4.73316,4.73177,4.73299,11000000.0
2008-07-29 07:01:00,4.73244,4.73244,4.73171,4.73171,10000000.0
2008-07-29 07:02:00,4.73174,4.73262,4.73133,4.73232,14000000.0
2008-07-29 07:03:00,4.73152,4.73222,4.73124,4.73189,7000000.0
2008-07-29 07:04:00,4.73176,4.73303,4.73138,4.73303,16000000.0
2008-07-29 07:05:00,4.7321,4.73267,4.73119,4.73192,15000000.0
2008-07-29 07:06:00,4.73172,4.73276,4.73137,4.73137,16000000.0
2008-07-29 07:07:00,4.73304,4.73304,4.73161,4.73216,12000000.0
2008-07-29 07:08:00,4.73311,4.73311,4.73167,4.73279,8000000.0
2008-07-29 07:09:00,4.73262,4.7328,4.73187,4.7328,8000000.0
2008-07-29 07:10:00,4.73248,4.73379,4.73215,4.73229,16000000.0
2008-07-29 07:11:00,4.73273,4.73332,4.73182,4.73182,17000000.0
2008-07-29 07:12:00,4.73175,4.73236,4.73165,4.73232,20000000.0
2008-07-29 07:13:00,4.7323,4.73274,4.73182,4.73211,18000000.0
2008-07-29 07:14:00,4.73255,4.73317,4.73149,4.73149,11000000.0
2008-07-29 07:15:00,4.73226,4.73328,4.73194,4.73328,18000000.0
2008-07-29 07:16:00,4.73268,4.73268,4.73136,4.73214,18000000.0
2008-07-29 07:17:00,4.73302,4.73302,4.73177,4.73247,12000000.0
2008-07-29 07:18:00,4.73228,4.73308,4.73183,4.73308,18000000.0
2008-07-29 07:19:00,4.73231,4.7335,4.73186,4.73249,14000000.0
2008-07-29 07:20:00,4.73303,4.73358,4.73197,4.73319,18000000.0
2008-07-29 07:21:00,4.73292,4.73333,4.73182,4.73312,13000000.0
2008-07-29 07:22:00,4.73359,4.73367,4.73277,4.73367,14000000.0
2008-07-29 07:23:00,4.73279,4.73349,4.73213,4.73213,15000000.0
2008-07-29 07:24:00,4.73349,4.73358,4.73221,4.73339,16000000.0
2008-07-29 07:25:00,4.73398,4.73398,4.73257,4.73309,15000000.0
2008-07-29 07:26:00,4.73394,4.73394,4.73242,4.73354,13000000.0
2008-07-29 07:27:00,4.73368,4.73385,4.73226,4.73261,12000000.0
2008-07-29 07:28:00,4.73335,4.73363,4.73261,4.73309,22000000.0
2008-07-29 07:29:00,4.73244,4.73333,4.73209,4.73333,16000000.0
2008-07-29 07:30:00,4.73241,4.73362,4.73218,4.73234,14000000.0
2008-07-29 07:31:00,4.73268,4.73282,4.73132,4.73282,13000000.0
2008-07-29 07:32:00,4.73256,4.73329,4.73201,4.73257,9000000.0
2008-07-29 07:33:00,4.73221,4.73435,4.73221,4.73246,7000000.0
2008-07-29 07:34:00,4.7329,4.7329,4.73161,4.73208,18000000.0
2008-07-29 07:35:00,4.73163,4.73328,4.73149,4.73328,9000000.0
2008-07-29 07:36:00,4.73294,4.73294,4.7306,4.73062,13000000.0
2008-07-29 07:37:00,4.73167,4.73247,4.73107,4.73213,11000000.0
2008-07-29 07:38:00,4.73121,4.73242,4.731,4.73242,11000000.0
2008-07-29 07:39:00,4.73264,4.73278,4.73137,4.7321,19000000.0
2008-07-29 07:40:00,4.73106,4.73252,4.73106,4.7312,11000000.0
2008-07-29 07:41:00,4.73168,4.73226,4.73157,4.73223,7000000.0
2008-07-29 07:42:00,4.73081,4.73514,4.73081,4.73254,13000000.0
2008-07-29 07:43:00,4.73255,4.73282,4.73253,4.73282,14000000.0
2008-07-29 07:44:00,4.73268,4.73268,4.73112,4.73206,10000000.0
2008-07-29 07:45:00,4.73234,4.73235,4.73065,4.7317,8000000.0
2008-07-29 07:46:00,4.73096,4.73107,4.72934,4.72938,13000000.0
2008-07-29 07:47:00,4.72968,4.73102,4.72968,4.73102,15000000.0
2008-07-29 07:48:00,4.73114,4.73114,4.72954,4.72954,13000000.0
2008-07-29 07:49:00,4.72979,4.73076,4.72944,4.73049,10000000.0
2008-07-29 07:50:00,4.73144,4.73182,4.72986,4.73047,17000000.0
2008-07-29 07:51:00,4.73051,4.73177,4.72995,4.73098,16000000.0
2008-07-29 07:52:00,4.73163,4.73183,4.73043,4.73043,13000000.0
2008-07-29 07:53:00,4.73047,4.73137,4.73047,4.73114,10000000.0
2008-07-29 07:54:00,4.73111,4.73224,4.73066,4.73224,11000000.0
2008-07-29 07:55:00,4.73165,4.73165,4.73055,4.73098,12000000.0
2008-07-29 07:56:00,4.73087,4.73202,4.73024,4.73202,13000000.0
2008-07-29 07:57:00,4.73158,4.73224,4.73095,4.73163,8000000.0
2008-07-29 07:58:00,4.73256,4.73256,4.73102,4.73159,14000000.0
2008-07-29 07:59:00,4.73169,4.73212,4.73069,4.73133,15000000.0
2008-07-29 08:00:00,4.73292,4.73337,4.73129,4.73289,10000000.0
2008-07-29 08:01:00,4.73291,4.73471,4.73291,4.73428,13000000.0
2008-07-29 08:02:00,4.73426,4.73512,4.73349,4.73354,14000000.0
2008-07-29 08:03:00,4.73437,4.73503,4.73321,4.73418,12000000.0
2008-07-29 08:04:00,4.73491,4.73593,4.73412,4.73551,16000000.0
2008-07-29 08:05:00,4.73435,4.73679,4.73435,4.73559,14000000.0
2008-07-29 08:06:00,4.73638,4.73787,4.73571,4.73646,19000000.0
2008-07-29 08:07:00,4.73663,4.73748,4.73537,4.7372,19000000.0
2008-07-29 08:08:00,4.73654,4.73682,4.73558,4.7363,11000000.0
2008-07-29 08:09:00,4.73595,4.73766,4.73548,4.73766,10000000.0
2008-07-29 08:10:00,4.73729,4.73772,4.73626,4.73666,16000000.0
2008-07-29 08:11:00,4.73711,4.7372,4.73621,4.73621,9000000.0
2008-07-29 08:12:00,4.73618,4.73795,4.73618,4.73764,10000000.0
2008-07-29 08:13:00,4.73755,4.73786,4.73669,4.73755,11000000.0
2008-07-29 08:14:00,4.73837,4.73856,4.73724,4.73799,12000000.0
2008-07-29 08:15:00,4.7391,4.7391,4.73694,4.73744,15000000.0
2008-07-29 08:16:00,4.73839,4.73839,4.73713,4.7376,14000000.0
2008-07-29 08:17:00,4.73703,4.73851,4.73687,4.7381,10000000.0
2008-07-29 08:18:00,4.73864,4.73894,4.7369,4.7369,9000000.0
2008-07-29 08:19:00,4.73831,4.73831,4.73582,4.73722,11000000.0
2008-07-29 08:20:00,4.73579,4.73727,4.73557,4.73655,11000000.0
2008-07-29 08:21:00,4.73704,4.73704,4.73523,4.73651,20000000.0
2008-07-29 08:22:00,4.73424,4.73615,4.73424,4.73552,8000000.0
2008-07-29 08:23:00,4.73627,4.73645,4.73529,4.73611,12000000.0
2008-07-29 08:24:00,4.73657,4.73657,4.73518,4.73583,13000000.0
2008-07-29 08:25:00,4.73645,4.73754,4.73532,4.73674,12000000.0
2008-07-29 08:26:00,4.7367,4.73709,4.73543,4.73636,13000000.0
2008-07-29 08:27:00,4.73704,4.73752,4.73621,4.73752,11000000.0
2008-07-29 08:28:00,4.73574,4.73618,4.73442,4.7357,8000000.0
2008-07-29 08:29:00,4.73507,4.73602,4.73416,4.73416,12000000.0
2008-07-29 08:30:00,4.73452,4.73565,4.73434,4.73434,11000000.0
2008-07-29 08:31:00,4.7357,4.73614,4.73463,4.73588,10000000.0
2008-07-29 08:32:00,4.73488,4.73567,4.73488,4.73553,13000000.0
2008-07-29 08:33:00,4.73488,4.73602,4.7345,4.73602,11000000.0
2008-07-29 08:34:00,4.7364,4.7364,4.73479,4.73516,17000000.0
2008-07-29 08:35:00,4.73471,4.73571,4.73454,4.73563,11000000.0
2008-07-29 08:36:00,4.73492,4.73492,4.73336,4.73374,10000000.0
2008-07-29 08:37:00,4.73422,4.73476,4.73375,4.73474,9000000.0
2008-07-29 08:38:00,4.73306,4.73456,4.73223,4.73223,18000000.0
2008-07-29 08:39:00,4.7342,4.73439,4.7328,4.7341,8000000.0
2008-07-29 08:40:00,4.73296,4.73369,4.73258,4.73317,7000000.0
2008-07-29 08:41:00,4.73394,4.73405,4.73313,4.73388,16000000.0
2008-07-29 08:42:00,4.73303,4.73498,4.73292,4.73413,14000000.0
2008-07-29 08:43:00,4.7353,4.7353,4.73375,4.73437,12000000.0
2008-07-29 08:44:00,4.73529,4.73593,4.73465,4.73568,9000000.0
2008-07-29 08:45:00,4.73599,4.73624,4.73462,4.73559,18000000.0
2008-07-29 08:46:00,4.73552,4.73552,4.73348,4.73433,14000000.0
2008-07-29 08:47:00,4.73534,4.73534,4.73366,4.73447,18000000.0
2008-07-29 08:48:00,4.73512,4.73531,4.73379,4.73443,12000000.0
2008-07-29 08:49:00,4.73391,4.73483,4.73312,4.73312,14000000.0
2008-07-29 08:50:00,4.73427,4.73514,4.73299,4.73348,16000000.0
2008-07-29 08:51:00,4.73504,4.73515,4.73298,4.73346,21000000.0
2008-07-29 08:52:00,4.73455,4.7351,4.73169,4.73336,20000000.0
2008-07-29 08:53:00,4.73399,4.73399,4.73227,4.73274,7000000.0
2008-07-29 08:54:00,4.73254,4.73357,4.73223,4.73257,17000000.0
2008-07-29 08:55:00,4.73135,4.73341,4.73135,4.73341,12000000.0
2008-07-29 08:56:00,4.73186,4.73339,4.73186,4.73257,17000000.0
2008-07-29 08:57:00,4.73221,4.73314,4.73104,4.73296,16000000.0
2008-07-29 08:58:00,4.73346,4.73354,4.7313,4.73152,12000000.0
2008-07-29 08:59:00,4.73225,4.73344,4.73141,4.73255,13000000.0
2008-07-29 09:00:00,4.73102,4.73192,4.72971,4.73118,17000000.0
2008-07-29 09:01:00,4.7311,4.73181,4.72993,4.73181,13000000.0
2008-07-29 09:02:00,4.73111,4.73144,4.73015,4.73063,8000000.0
2008-07-29 09:03:00,4.73106,4.73171,4.73096,4.73112,16000000.0
2008-07-29 09:04:00,4.73062,4.73067,4.72921,4.72921,8000000.0
2008-07-29 09:05:00,4.72957,4.73048,4.72899,4.73048,11000000.0
2008-07-29 09:06:00,4.72863,4.73079,4.72863,4.73079,10000000.0
2008-07-29 09:07:00,4.73092,4.73092,4.72924,4.73055,10000000.0
2008-07-29 09:08:00,4.73008,4.7312,4.72952,4.72981,19000000.0
2008-07-29 09:09:00,4.73003,4.73108,4.72962,4.72962,16000000.0
2008-07-29 09:10:00,4.73062,4.73062,4.72907,4.73061,8000000.0
2008-07-29 09:11:00,4.72997,4.73141,4.72981,4.73128,11000000.0
2008-07-29 09:12:00,4.73028,4.73164,4.72938,4.73064,16000000.0
2008-07-29 09:13:00,4.7313,4.7313,4.72931,4.73085,15000000.0
2008-07-29 09:14:00,4.73079,4.73079,4.72901,4.72966,17000000.0
2008-07-29 09:15:00,4.72994,4.73038,4.72897,4.72924,12000000.0
2008-07-29 09:16:00,4.72974,4.73067,4.72869,4.7295,14000000.0
2008-07-29 09:17:00,4.72972,4.72991,4.72891,4.72951,14000000.0
2008-07-29 09:18:00,4.7287,4.73041,4.72857,4.72917,18000000.0
2008-07-29 09:19:00,4.72956,4.73091,4.72929,4.73091,14000000.0
2008-07-29 09:20:00,4.72961,4.73082,4.72938,4.73003,18000000.0
2008-07-29 09:21:00,4.72983,4.73056,4.72922,4.73022,17000000.0
2008-07-29 09:22:00,4.72988,4.73052,4.72944,4.72974,13000000.0
2008-07-29 09:23:00,4.7293,4.73065,4.72885,4.72902,12000000.0
2008-07-29 09:24:00,4.73032,4.73043,4.72912,4.72912,14000000.0
2008-07-29 09:25:00,4.73054,4.73058,4.72895,4.73002,9000000.0
2008-07-29 09:26:00,4.72974,4.73049,4.72876,4.73007,13000000.0
2008-07-29 09:27:00,4.73004,4.73087,4.72946,4.73087,13000000.0
2008-07-29 09:28:00,4.73032,4.73077,4.72868,4.72891,19000000.0
2008-07-29 09:29:00,4.73005,4.73005,4.7286,4.72915,14000000.0
2008-07-29 09:30:00,4.72933,4.73044,4.72842,4.73044,15000000.0
2008-07-29 09:31:00,4.73006,4.73063,4.72956,4.73024,11000000.0
2008-07-29 09:32:00,4.72869,4.7323,4.72869,4.73075,16000000.0
2008-07-29 09:33:00,4.73168,4.73168,4.72965,4.73129,9000000.0
2008-07-29 09:34:00,4.73131,4.73133,4.7298,4.7299,18000000.0
2008-07-29 09:35:00,4.73118,4.7319,4.73006,4.73061,14000000.0
2008-07-29 09:36:00,4.731,4.73202,4.73009,4.73202,16000000.0
2008-07-29 09:37:00,4.73228,4.73228,4.72991,4.73089,20000000.0
2008-07-29 09:38:00,4.73172,4.73328,4.73028,4.73288,19000000.0
2008-07-29 09:39:00,4.7329,4.73346,4.7318,4.73332,16000000.0
2008-07-29 09:40:00,4.73206,4.73305,4.73156,4.73226,12000000.0
2008-07-29 09:41:00,4.733,4.7335,4.73171,4.73275,18000000.0
2008-07-29 09:42:00,4.73251,4.7333,4.73138,4.73281,16000000.0
2008-07-29 09:43:00,4.73221,4.73249,4.73116,4.73116,15000000.0
2008-07-29 09:44:00,4.73288,4.73288,4.73106,4.73118,13000000.0
2008-07-29 09:45:00,4.7326,4.7326,4.73126,4.73182,13000000.0
2008-07-29 09:46:00,4.73142,4.73239,4.73097,4.73111,17000000.0
2008-07-29 09:47:00,4.73161,4.73216,4.73077,4.73207,13000000.0
2008-07-29 09:48:00,4.73247,4.73278,4.73088,4.73278,16000000.0
2008-07-29 09:49:00,4.73155,4.73236,4.73111,4.73111,17000000.0
2008-07-29 09:50:00,4.73183,4.73275,4.73143,4.73269,12000000.0
2008-07-29 09:51:00,4.73212,4.73322,4.73146,4.73146,16000000.0
2008-07-29 09:52:00,4.73301,4.73312,4.7315,4.7324,16000000.0
2008-07-29 09:53:00,4.73304,4.73356,4.73172,4.73189,15000000.0
2008-07-29 09:54:00,4.73288,4.73411,4.73217,4.73303,15000000.0
2008-07-29 09:55:00,4.7332,4.73376,4.73178,4.73203,15000000.0
2008-07-29 09:56:00,4.73273,4.73273,4.73132,4.73263,17000000.0
2008-07-29 09:57:00,4.73285,4.73295,4.73173,4.73237,12000000.0
2008-07-29 09:58:00,4.7322,4.73329,4.7315,4.7329,14000000.0
2008-07-29 09:59:00,4.73238,4.73239,4.73112,4.73112,10000000.0
2008-07-29 10:00:00,4.73236,4.73236,4.73109,4.73109,11000000.0
2008-07-29 10:01:00,4.73196,4.73202,4.7304,4.73108,24000000.0
2008-07-29 10:02:00,4.7319,4.7319,4.72976,4.73018,14000000.0
2008-07-29 10:03:00,4.73108,4.73205,4.73031,4.73155,16000000.0
2008-07-29 10:04:00,4.731,4.73258,4.73078,4.73258,10000000.0
2008-07-29 10:05:00,4.73297,4.73297,4.73168,4.73222,10000000.0
2008-07-29 10:06:00,4.73214,4.73287,4.73148,4.73287,9000000.0
2008-07-29 10:07:00,4.73182,4.73272,4.73133,4.73161,11000000.0
2008-07-29 10:08:00,4.73242,4.73285,4.73174,4.73285,9000000.0
2008-07-29 10:09:00,4.73157,4.73325,4.73133,4.7324,11000000.0
2008-07-29 10:10:00,4.73223,4.73282,4.73151,4.73272,15000000.0
2008-07-29 10:11:00,4.73274,4.73281,4.73149,4.73257,16000000.0
2008-07-29 10:12:00,4.73256,4.73319,4.73172,4.73241,19000000.0
2008-07-29 10:13:00,4.7321,4.73314,4.73186,4.73281,9000000.0
2008-07-29 10:14:00,4.73214,4.73307,4.73171,4.73306,11000000.0
2008-07-29 10:15:00,4.73263,4.73263,4.7312,4.7312,8000000.0
2008-07-29 10:16:00,4.73181,4.73279,4.73139,4.73205,17000000.0
2008-07-29 10:17:00,4.73152,4.73276,4.73152,4.73179,16000000.0
2008-07-29 10:18:00,4.7321,4.7329,4.73114,4.73168,16000000.0
2008-07-29 10:19:00,4.73151,4.73309,4.73151,4.73303,17000000.0
2008-07-29 10:20:00,4.73196,4.73342,4.73169,4.7327,16000000.0
2008-07-29 10:21:00,4.73237,4.73326,4.73196,4.73316,7000000.0
2008-07-29 10:22:00,4.73135,4.73259,4.73114,4.7323,10000000.0
2008-07-29 10:23:00,4.73197,4.73231,4.73068,4.73229,14000000.0
2008-07-29 10:24:00,4.73286,4.73337,4.73185,4.73305,13000000.0
2008-07-29 10:25:00,4.73192,4.73285,4.73183,4.73275,12000000.0
2008-07-29 10:26:00,4.73263,4.73311,4.732,4.73236,11000000.0
2008-07-29 10:27:00,4.73243,4.73318,4.73156,4.73156,13000000.0
2008-07-29 10:28:00,4.73262,4.73341,4.73152,4.73305,13000000.0
2008-07-29 10:29:00,4.73164,4.73328,4.73164,4.73328,11000000.0
2008-07-29 10:30:00,4.73364,4.73364,4.73199,4.73245,9000000.0
2008-07-29 10:31:00,4.73283,4.73336,4.73198,4.73324,16000000.0
2008-07-29 10:32:00,4.73169,4.73262,4.73169,4.73221,9000000.0
2008-07-29 10:33:00,4.7332,4.7332,4.73137,4.73195,12000000.0
2008-07-29 10:34:00,4.7326,4.73484,4.73241,4.73484,11000000.0
2008-07-29 10:35:00,4.73492,4.73541,4.73364,4.73438,17000000.0
2008-07-29 10:36:00,4.73591,4.73602,4.73482,4.73482,10000000.0
2008-07-29 10:37:00,4.73495,4.73594,4.73423,4.73483,15000000.0
2008-07-29 10:38:00,4.73561,4.73592,4.73404,4.73552,17000000.0
2008-07-29 10:39:00,4.7362,4.7362,4.73411,4.73562,13000000.0
2008-07-29 10:40:00,4.73483,4.73563,4.73468,4.73527,10000000.0
2008-07-29 10:41:00,4.73534,4.73534,4.73382,4.7353,15000000.0
2008-07-29 10:42:00,4.73546,4.73546,4.73423,4.73464,12000000.0
2008-07-29 10:43:00,4.73385,4.73539,4.73385,4.73472,13000000.0
2008-07-29 10:44:00,4.73418,4.73502,4.73367,4.73477,12000000.0
2008-07-29 10:45:00,4.73317,4.7344,4.73307,4.73307,13000000.0
2008-07-29 10:46:00,4.73459,4.73459,4.73287,4.73361,13000000.0
2008-07-29 10:47:00,4.73437,4.73437,4.73335,4.73358,7000000.0
2008-07-29 10:48:00,4.73382,4.73451,4.73239,4.73239,12000000.0
2008-07-29 10:49:00,4.73288,4.73517,4.73282,4.73517,10000000.0
2008-07-29 10:50:00,4.73379,4.73505,4.73325,4.73487,14000000.0
2008-07-29 10:51:00,4.73417,4.73437,4.73339,4.7339,11000000.0
2008-07-29 10:52:00,4.73453,4.73453,4.73327,4.73427,20000000.0
2008-07-29 10:53:00,4.73445,4.73469,4.73331,4.73331,9000000.0
2008-07-29 10:54:00,4.73456,4.7354,4.7337,4.73534,18000000.0
2008-07-29 10:55:00,4.73544,4.73561,4.73436,4.73532,10000000.0
2008-07-29 10:56:00,4.73582,4.73598,4.73475,4.73532,11000000.0
2008-07-29 10:57:00,4.73611,4.73634,4.7349,4.73631,8000000.0
2008-07-29 10:58:00,4.73525,4.73625,4.735,4.73625,10000000.0
2008-07-29 10:59:00,4.73638,4.73685,4.7356,4.73606,10000000.0
2008-07-29 11:00:00,4.73524,4.73662,4.73524,4.73651,15000000.0
2008-07-29 11:01:00,4.73628,4.73628,4.73471,4.73471,12000000.0
2008-07-29 11:02:00,4.73535,4.73641,4.73497,4.73497,8000000.0
2008-07-29 11:03:00,4.73526,4.73632,4.73492,4.73617,11000000.0
2008-07-29 11:04:00,4.73572,4.73651,4.73493,4.73642,15000000.0
2008-07-29 11:05:00,4.73607,4.73657,4.73479,4.73597,17000000.0
2008-07-29 11:06:00,4.73625,4.73737,4.7359,4.73732,12000000.0
2008-07-29 11:07:00,4.73733,4.73733,4.73574,4.73666,11000000.0
2008-07-29 11:08:00,4.73639,4.73692,4.73549,4.73627,22000000.0
2008-07-29 11:09:00,4.73656,4.73793,4.73608,4.73767,9000000.0
2008-07-29 11:10:00,4.73707,4.73707,4.73526,4.73695,16000000.0
2008-07-29 11:11:00,4.7368,4.73699,4.73587,4.73684,7000000.0
2008-07-29 11:12:00,4.73592,4.73685,4.73534,4.73646,15000000.0
2008-07-29 11:13:00,4.73601,4.73634,4.73554,4.73634,11000000.0
2008-07-29 11:14:00,4.73619,4.73678,4.73544,4.7366,18000000.0
2008-07-29 11:15:00,4.73637,4.73706,4.73557,4.73586,11000000.0
2008-07-29 11:16:00,4.73616,4.73749,4.73575,4.73696,13000000.0
2008-07-29 11:17:00,4.73705,4.7372,4.73608,4.73608,13000000.0
2008-07-29 11:18:00,4.73747,4.73747,4.73595,4.73694,9000000.0
2008-07-29 11:19:00,4.73762,4.73774,4.73644,4.73657,17000000.0
2008-07-29 11:20:00,4.73688,4.73807,4.73652,4.73684,14000000.0
2008-07-29 11:21:00,4.73753,4.73833,4.73703,4.73778,14000000.0
2008-07-29 11:22:00,4.73807,4.73894,4.73701,4.73762,22000000.0
2008-07-29 11:23:00,4.73773,4.73838,4.73686,4.73703,8000000.0
2008-07-29 11:24:00,4.73772,4.73842,4.73694,4.73842,18000000.0
2008-07-29 11:25:00,4.73827,4.73827,4.73742,4.73767,9000000.0
2008-07-29 11:26:00,4.73846,4.73848,4.73702,4.73803,15000000.0
2008-07-29 11:27:00,4.73735,4.73879,4.7366,4.7366,10000000.0
2008-07-29 11:28:00,4.73798,4.73853,4.73709,4.73827,13000000.0
2008-07-29 11:29:00,4.73757,4.73765,4.73627,4.73725,17000000.0
2008-07-29 11:30:00,4.73726,4.73726,4.73537,4.73691,13000000.0
2008-07-29 11:31:00,4.73583,4.73681,4.73484,4.73551,12000000.0
2008-07-29 11:32:00,4.73632,4.7366,4.73501,4.73638,20000000.0
2008-07-29 11:33:00,4.73581,4.73651,4.73533,4.73551,16000000.0
2008-07-29 11:34:00,4.73661,4.7368,4.73556,4.73615,13000000.0
2008-07-29 11:35:00,4.7361,4.73674,4.73391,4.73487,14000000.0
2008-07-29 11:36:00,4.73495,4.7355,4.73443,4.73443,11000000.0
2008-07-29 11:37:00,4.73631,4.73631,4.73472,4.73576,16000000.0
2008-07-29 11:38:00,4.73584,4.73591,4.73466,4.73591,8000000.0
2008-07-29 11:39:00,4.73574,4.73587,4.73443,4.73572,11000000.0
2008-07-29 11:40:00,4.73462,4.73561,4.73403,4.73441,12000000.0
2008-07-29 11:41:00,4.73532,4.7356,4.73424,4.73475,10000000.0
2008-07-29 11:42:00,4.73336,4.73518,4.73286,4.73443,10000000.0
2008-07-29 11:43:00,4.73224,4.7351,4.73224,4.73446,17000000.0
2008-07-29 11:44:00,4.73482,4.73514,4.73353,4.73497,15000000.0
2008-07-29 11:45:00,4.73301,4.73452,4.733,4.73425,16000000.0
2008-07-29 11:46:00,4.73459,4.73459,4.73323,4.73394,7000000.0
2008-07-29 11:47:00,4.73413,4.73462,4.73293,4.73357,16000000.0
2008-07-29 11:48:00,4.73502,4.73502,4.73351,4.73494,13000000.0
2008-07-29 11:49:00,4.73449,4.73504,4.73371,4.7338,10000000.0
2008-07-29 11:50:00,4.73416,4.73515,4.73399,4.73421,12000000.0
2008-07-29 11:51:00,4.73437,4.73592,4.73437,4.7353,14000000.0
2008-07-29 11:52:00,4.7342,4.73604,4.73406,4.73406,18000000.0
2008-07-29 11:53:00,4.73424,4.73487,4.73345,4.73449,16000000.0
2008-07-29 11:54:00,4.73453,4.73526,4.73408,4.73453,8000000.0
2008-07-29 11:55:00,4.73488,4.73527,4.73439,4.73454,8000000.0
2008-07-29 11:56:00,4.73416,4.73558,4.7339,4.73493,8000000.0
2008-07-29 11:57:00,4.73548,4.73563,4.73454,4.73563,11000000.0
2008-07-29 11:58:00,4.73531,4.73557,4.73417,4.73557,14000000.0
2008-07-29 11:59:00,4.73435,4.73529,4.73374,4.73529,11000000.0
2008-07-29 12:00:00,4.73557,4.73559,4.7337,4.73533,15000000.0
2008-07-29 12:01:00,4.73551,4.73581,4.73398,4.73479,13000000.0
2008-07-29 12:02:00,4.73396,4.73514,4.73269,4.73405,15000000.0
2008-07-29 12:03:00,4.73297,4.73407,4.73282,4.73282,11000000.0
2008-07-29 12:04:00,4.73394,4.73461,4.73305,4.73305,9000000.0
2008-07-29 12:05:00,4.73382,4.73454,4.7333,4.73372,9000000.0
2008-07-29 12:06:00,4.73281,4.73544,4.73281,4.73396,15000000.0
2008-07-29 12:07:00,4.73352,4.73504,4.73344,4.73487,11000000.0
2008-07-29 12:08:00,4.73309,4.7348,4.73295,4.7348,8000000.0
2008-07-29 12:09:00,4.73425,4.73517,4.73337,4.73465,18000000.0
2008-07-29 12:10:00,4.73397,4.73533,4.73339,4.73463,14000000.0
2008-07-29 12:11:00,4.73564,4.73564,4.73453,4.73525,9000000.0
2008-07-29 12:12:00,4.73551,4.73587,4.73402,4.73548,18000000.0
2008-07-29 12:13:00,4.73485,4.73667,4.73485,4.73667,12000000.0
2008-07-29 12:14:00,4.73485,4.73633,4.73467,4.73555,10000000.0
2008-07-29 12:15:00,4.73493,4.73602,4.73466,4.73466,8000000.0
2008-07-29 12:16:00,4.73554,4.73619,4.73511,4.73593,14000000.0
2008-07-29 12:17:00,4.73602,4.73669,4.73503,4.73652,13000000.0
2008-07-29 12:18:00,4.73623,4.73637,4.73554,4.73554,10000000.0
2008-07-29 12:19:00,4.73658,4.73658,4.73506,4.73533,11000000.0
2008-07-29 12:20:00,4.7362,4.73751,4.73515,4.73751,8000000.0
2008-07-29 12:21:00,4.73751,4.7377,4.7359,4.7375,20000000.0
2008-07-29 12:22:00,4.7362,4.73766,4.73616,4.73757,14000000.0
2008-07-29 12:23:00,4.73669,4.73779,4.73581,4.73581,11000000.0
2008-07-29 12:24:00,4.73754,4.73769,4.73611,4.73653,17000000.0
2008-07-29 12:25:00,4.7367,4.73742,4.73582,4.73739,12000000.0
2008-07-29 12:26:00,4.73758,4.73758,4.73488,4.73488,7000000.0
2008-07-29 12:27:00,4.73562,4.73645,4.7354,4.73591,7000000.0
2008-07-29 12:28:00,4.73636,4.73736,4.73567,4.73582,19000000.0
2008-07-29 12:29:00,4.73708,4.73763,4.73648,4.73686,12000000.0
2008-07-29 12:30:00,4.73586,4.737,4.73561,4.73616,10000000.0
2008-07-29 12:31:00,4.73597,4.73727,4.73575,4.73575,12000000.0
2008-07-29 12:32:00,4.73558,4.73707,4.73558,4.73657,12000000.0
2008-07-29 12:33:00,4.73585,4.73708,4.73568,4.73577,15000000.0
2008-07-29 12:34:00,4.73692,4.73757,4.73626,4.73746,12000000.0
2008-07-29 12:35:00,4.73662,4.73822,4.73662,4.73787,12000000.0
2008-07-29 12:36:00,4.73791,4.73791,4.73572,4.73591,15000000.0
2008-07-29 12:37:00,4.73493,4.73651,4.73468,4.7359,8000000.0
2008-07-29 12:38:00,4.73642,4.73663,4.73504,4.73511,15000000.0
2008-07-29 12:39:00,4.73636,4.73679,4.73513,4.73585,14000000.0
2008-07-29 12:40:00,4.73525,4.73701,4.73484,4.73626,18000000.0
2008-07-29 12:41:00,4.73606,4.73656,4.7351,4.73656,11000000.0
2008-07-29 12:42:00,4.73493,4.73656,4.7342,4.73459,17000000.0
2008-07-29 12:43:00,4.73557,4.73596,4.73432,4.73447,11000000.0
2008-07-29 12:44:00,4.73514,4.73652,4.73486,4.73579,13000000.0
2008-07-29 12:45:00,4.73467,4.73523,4.73409,4.73482,10000000.0
2008-07-29 12:46:00,4.734,4.73594,4.734,4.7355,20000000.0
2008-07-29 12:47:00,4.73675,4.73675,4.73489,4.73571,10000000.0
2008-07-29 12:48:00,4.73458,4.73596,4.73444,4.73596,10000000.0
2008-07-29 12:49:00,4.7362,4.7365,4.73437,4.73516,15000000.0
2008-07-29 12:50:00,4.73522,4.73609,4.73444,4.73601,14000000.0
2008-07-29 12:51:00,4.73531,4.7359,4.7343,4.7359,14000000.0
2008-07-29 12:52:00,4.73593,4.73593,4.73469,4.73541,9000000.0
2008-07-29 12:53:00,4.73552,4.73589,4.73455,4.7353,9000000.0
2008-07-29 12:54:00,4.73524,4.73593,4.73486,4.7357,20000000.0
2008-07-29 12:55:00,4.7351,4.73629,4.73494,4.73504,12000000.0
2008-07-29 12:56:00,4.73527,4.73569,4.73492,4.73492,7000000.0
2008-07-29 12:57:00,4.73556,4.73688,4.73547,4.73628,13000000.0
2008-07-29 12:58:00,4.73717,4.73785,4.73601,4.73736,16000000.0
2008-07-29 12:59:00,4.73656,4.7377,4.73651,4.73689,14000000.0
2008-07-29 13:00:00,4.73728,4.73728,4.7362,4.73645,12000000.0
2008-07-29 13:01:00,4.7377,4.7377,4.73614,4.73661,17000000.0
2008-07-29 13:02:00,4.73607,4.73748,4.73607,4.73748,10000000.0
2008-07-29 13:03:00,4.73705,4.73755,4.73569,4.73725,22000000.0
2008-07-29 13:04:00,4.73729,4.7376,4.73574,4.7368,20000000.0
2008-07-29 13:05:00,4.73614,4.73707,4.7358,4.7362,14000000.0
2008-07-29 13:06:00,4.73649,4.73775,4.73602,4.73775,17000000.0
2008-07-29 13:07:00,4.73752,4.73775,4.73628,4.73707,22000000.0
2008-07-29 13:08:00,4.73842,4.73913,4.73716,4.73848,12000000.0
2008-07-29 13:09:00,4.73847,4.73952,4.73724,4.73724,12000000.0
2008-07-29 13:10:00,4.73885,4.73888,4.73723,4.73785,20000000.0
2008-07-29 13:11:00,4.73763,4.73829,4.7358,4.7358,12000000.0
2008-07-29 13:12:00,4.73609,4.73834,4.73597,4.73834,16000000.0
2008-07-29 13:13:00,4.73793,4.73857,4.73715,4.73779,14000000.0
2008-07-29 13:14:00,4.73942,4.73953,4.73755,4.73898,17000000.0
2008-07-29 13:15:00,4.73836,4.73941,4.73792,4.73865,7000000.0
2008-07-29 13:16:00,4.74062,4.74093,4.73967,4.7406,9000000.0
2008-07-29 13:17:00,4.74138,4.74211,4.73978,4.74058,15000000.0
2008-07-29 13:18:00,4.74231,4.74284,4.74138,4.74171,17000000.0
2008-07-29 13:19:00,4.7424,4.7425,4.74047,4.74067,15000000.0
2008-07-29 13:20:00,4.74068,4.74179,4.73992,4.74125,12000000.0
2008-07-29 13:21:00,4.74135,4.74247,4.74043,4.74102,24000000.0
2008-07-29 13:22:00,4.7409,4.74224,4.74038,4.74052,12000000.0
2008-07-29 13:23:00,4.74064,4.74145,4.73926,4.73926,12000000.0
2008-07-29 13:24:00,4.74064,4.74197,4.73995,4.73997,18000000.0
2008-07-29 13:25:00,4.74158,4.74172,4.74042,4.74144,12000000.0
2008-07-29 13:26:00,4.7426,4.74271,4.74071,4.74213,12000000.0
2008-07-29 13:27:00,4.74162,4.74248,4.74079,4.74213,9000000.0
2008-07-29 13:28:00,4.74219,4.74252,4.74084,4.74182,15000000.0
2008-07-29 13:29:00,4.74196,4.74197,4.741,4.74131,14000000.0
2008-07-29 13:30:00,4.74214,4.74253,4.74088,4.74088,11000000.0
2008-07-29 13:31:00,4.7423,4.74325,4.74151,4.74163,11000000.0
2008-07-29 13:32:00,4.74223,4.74261,4.74132,4.74261,8000000.0
2008-07-29 13:33:00,4.741,4.74302,4.741,4.74161,14000000.0
2008-07-29 13:34:00,4.74255,4.74282,4.74123,4.74166,11000000.0
2008-07-29 13:35:00,4.74155,4.74388,4.74155,4.74388,16000000.0
2008-07-29 13:36:00,4.74348,4.74377,4.74228,4.74238,8000000.0
2008-07-29 13:37:00,4.74221,4.74345,4.74121,4.74212,17000000.0
2008-07-29 13:38:00,4.74283,4.7431,4.74105,4.74228,14000000.0
2008-07-29 13:39:00,4.74228,4.74268,4.74109,4.74109,10000000.0
2008-07-29 13:40:00,4.74186,4.74298,4.74122,4.74298,8000000.0
2008-07-29 13:41:00,4.74123,4.7436,4.74113,4.7436,11000000.0
2008-07-29 13:42:00,4.74368,4.74371,4.74221,4.7432,14000000.0
2008-07-29 13:43:00,4.74302,4.74328,4.74118,4.74215,11000000.0
2008-07-29 13:44:00,4.74067,4.74311,4.74067,4.74251,11000000.0
2008-07-29 13:45:00,4.74343,4.74343,4.74207,4.74256,14000000.0
2008-07-29 13:46:00,4.74206,4.74252,4.74133,4.74133,11000000.0
2008-07-29 13:47:00,4.74159,4.74281,4.74118,4.74118,13000000.0
2008-07-29 13:48:00,4.74353,4.74403,4.74226,4.74261,14000000.0
2008-07-29 13:49:00,4.74263,4.7443,4.74263,4.74326,12000000.0
2008-07-29 13:50:00,4.74444,4.74526,4.74361,4.74408,16000000.0
2008-07-29 13:51:00,4.74503,4.74508,4.74323,4.74466,14000000.0
2008-07-29 13:52:00,4.74529,4.74561,4.74398,4.74398,10000000.0
2008-07-29 13:53:00,4.74467,4.74588,4.74424,4.74467,10000000.0
2008-07-29 13:54:00,4.74606,4.74609,4.74476,4.74588,8000000.0
2008-07-29 13:55:00,4.74519,4.74565,4.74441,4.74498,13000000.0
2008-07-29 13:56:00,4.74575,4.7458,4.74456,4.74576,17000000.0
2008-07-29 13:57:00,4.74603,4.74619,4.74417,4.74539,13000000.0
2008-07-29 13:58:00,4.74463,4.74555,4.74357,4.74555,7000000.0
2008-07-29 13:59:00,4.74496,4.74553,4.74411,4.74451,9000000.0
2008-07-29 14:00:00,4.7453,4.74555,4.74351,4.74392,7000000.0
2008-07-29 14:01:00,4.74445,4.74506,4.74374,4.74375,11000000.0
2008-07-29 14:02:00,4.74455,4.74486,4.74325,4.74382,19000000.0
2008-07-29 14:03:00,4.74398,4.74497,4.74328,4.74435,13000000.0
2008-07-29 14:04:00,4.7448,4.74525,4.74371,4.74372,22000000.0
2008-07-29 14:05:00,4.74491,4.74506,4.74318,4.74421,17000000.0
2008-07-29 14:06:00,4.74346,4.74545,4.74346,4.74505,11000000.0
2008-07-29 14:07:00,4.74464,4.74529,4.744,4.744,9000000.0
2008-07-29 14:08:00,4.7448,4.74537,4.74439,4.74451,11000000.0
2008-07-29 14:09:00,4.74555,4.74555,4.74412,4.74456,12000000.0
2008-07-29 14:10:00,4.74412,4.74498,4.7436,4.74469,13000000.0
2008-07-29 14:11:00,4.74509,4.74598,4.74426,4.74431,14000000.0
2008-07-29 14:12:00,4.74522,4.74647,4.74474,4.74602,11000000.0
2008-07-29 14:13:00,4.74653,4.74667,4.74473,4.74479,11000000.0
2008-07-29 14:14:00,4.74511,4.74575,4.74417,4.74467,7000000.0
2008-07-29 14:15:00,4.74519,4.74546,4.74377,4.74534,14000000.0
2008-07-29 14:16:00,4.74431,4.74596,4.74431,4.74473,13000000.0
2008-07-29 14:17:00,4.74666,4.74672,4.74484,4.74614,22000000.0
2008-07-29 14:18:00,4.74588,4.74665,4.74499,4.74526,15000000.0
2008-07-29 14:19:00,4.74559,4.74728,4.74534,4.74714,12000000.0
2008-07-29 14:20:00,4.74638,4.74768,4.74616,4.74768,7000000.0
2008-07-29 14:21:00,4.74588,4.74683,4.74571,4.74585,13000000.0
2008-07-29 14:22:00,4.74641,4.74641,4.74507,4.74532,8000000.0
2008-07-29 14:23:00,4.74533,4.746,4.74459,4.746,11000000.0
2008-07-29 14:24:00,4.74492,4.74577,4.74405,4.74405,13000000.0
2008-07-29 14:25:00,4.7444,4.74543,4.74414,4.74472,15000000.0
2008-07-29 14:26:00,4.74513,4.74581,4.7449,4.74581,8000000.0
2008-07-29 14:27:00,4.74442,4.74547,4.74442,4.74515,10000000.0
2008-07-29 14:28:00,4.74489,4.74587,4.74383,4.74501,11000000.0
2008-07-29 14:29:00,4.74372,4.74509,4.74372,4.74509,21000000.0
2008-07-29 14:30:00,4.74466,4.74491,4.74357,4.74385,11000000.0
2008-07-29 14:31:00,4.74497,4.74497,4.74317,4.74405,17000000.0
2008-07-29 14:32:00,4.74376,4.74415,4.74299,4.74371,15000000.0
2008-07-29 14:33:00,4.74316,4.74406,4.74257,4.74282,8000000.0
2008-07-29 14:34:00,4.74316,4.74405,4.74234,4.74234,9000000.0
2008-07-29 14:35:00,4.74379,4.74438,4.74281,4.74307,11000000.0
2008-07-29 14:36:00,4.74374,4.74563,4.74374,4.74415,15000000.0
2008-07-29 14:37:00,4.74429,4.74465,4.74356,4.74404,8000000.0
2008-07-29 14:38:00,4.74399,4.74466,4.74369,4.7442,10000000.0
2008-07-29 14:39:00,4.74458,4.74576,4.74387,4.74501,19000000.0
2008-07-29 14:40:00,4.7448,4.74519,4.74376,4.74519,15000000.0
2008-07-29 14:41:00,4.7462,4.74638,4.74396,4.74582,15000000.0
2008-07-29 14:42:00,4.7462,4.7462,4.74492,4.74554,17000000.0
2008-07-29 14:43:00,4.74642,4.74682,4.74518,4.74589,15000000.0
2008-07-29 14:44:00,4.74574,4.7474,4.74531,4.74711,15000000.0
2008-07-29 14:45:00,4.74779,4.74786,4.74648,4.74765,9000000.0
2008-07-29 14:46:00,4.74807,4.74807,4.74694,4.74697,11000000.0
2008-07-29 14:47:00,4.74656,4.74788,4.74573,4.74728,12000000.0
2008-07-29 14:48:00,4.74633,4.74755,4.74628,4.74693,12000000.0
2008-07-29 14:49:00,4.74694,4.74786,4.74642,4.74678,12000000.0
2008-07-29 14:50:00,4.74713,4.74749,4.74612,4.74654,15000000.0
2008-07-29 14:51:00,4.74724,4.74724,4.74609,4.74683,10000000.0
2008-07-29 14:52:00,4.7475,4.74775,4.74639,4.74639,13000000.0
2008-07-29 14:53:00,4.74832,4.74884,4.74712,4.74884,13000000.0
2008-07-29 14:54:00,4.74725,4.74904,4.74699,4.74904,9000000.0
2008-07-29 14:55:00,4.74868,4.74959,4.74823,4.74874,16000000.0
2008-07-29 14:56:00,4.74807,4.74921,4.74767,4.74767,15000000.0
2008-07-29 14:57:00,4.74893,4.74893,4.74714,4.74785,15000000.0
2008-07-29 14:58:00,4.74637,4.74813,4.74637,4.74727,11000000.0
2008-07-29 14:59:00,4.74694,4.7483,4.7465,4.74732,14000000.0
2008-07-29 15:00:00,4.74745,4.75021,4.74735,4.75021,18000000.0
2008-07-29 15:01:00,4.74807,4.75027,4.74807,4.74967,12000000.0
2008-07-29 15:02:00,4.7484,4.74946,4.7484,4.7491,7000000.0
2008-07-29 15:03:00,4.74943,4.75061,4.74874,4.75061,18000000.0
2008-07-29 15:04:00,4.74951,4.75104,4.74924,4.75004,21000000.0
2008-07-29 15:05:00,4.7497,4.75092,4.74883,4.74943,13000000.0
2008-07-29 15:06:00,4.75009,4.75072,4.74951,4.75036,14000000.0
2008-07-29 15:07:00,4.75069,4.75098,4.74912,4.75073,22000000.0
2008-07-29 15:08:00,4.751,4.751,4.74929,4.75049,10000000.0
2008-07-29 15:09:00,4.75032,4.75032,4.74886,4.74996,9000000.0
2008-07-29 15:10:00,4.74894,4.75091,4.74894,4.74999,14000000.0
2008-07-29 15:11:00,4.74988,4.75048,4.74908,4.75009,12000000.0
2008-07-29 15:12:00,4.75017,4.75064,4.74945,4.74974,13000000.0
2008-07-29 15:13:00,4.75057,4.75098,4.74933,4.75087,12000000.0
2008-07-29 15:14:00,4.74884,4.75212,4.74884,4.75159,10000000.0
2008-07-29 15:15:00,4.75108,4.75151,4.74979,4.74979,16000000.0
2008-07-29 15:16:00,4.75067,4.75109,4.74898,4.7506,15000000.0
2008-07-29 15:17:00,4.74912,4.75129,4.74912,4.75052,14000000.0
2008-07-29 15:18:00,4.75121,4.75158,4.74957,4.75158,12000000.0
2008-07-29 15:19:00,4.75075,4.75075,4.74966,4.75021,11000000.0
2008-07-29 15:20:00,4.74939,4.75057,4.74939,4.7495,14000000.0
2008-07-29 15:21:00,4.74975,4.75059,4.74864,4.7495,14000000.0
2008-07-29 15:22:00,4.74888,4.74966,4.74848,4.74964,10000000.0
2008-07-29 15:23:00,4.7497,4.7497,4.74743,4.74743,11000000.0
2008-07-29 15:24:00,4.74885,4.74954,4.74803,4.74954,10000000.0
2008-07-29 15:25:00,4.74935,4.75063,4.74866,4.75013,16000000.0
2008-07-29 15:26:00,4.74989,4.7505,4.749,4.75,15000000.0
2008-07-29 15:27:00,4.75059,4.75113,4.74991,4.75037,10000000.0
2008-07-29 15:28:00,4.7508,4.75105,4.74915,4.74989,11000000.0
2008-07-29 15:29:00,4.74952,4.75087,4.74886,4.7504,19000000.0
2008-07-29 15:30:00,4.74998,4.75002,4.74871,4.74871,10000000.0
2008-07-29 15:31:00,4.74963,4.75035,4.74879,4.75029,14000000.0
2008-07-29 15:32:00,4.75019,4.75096,4.74906,4.75096,12000000.0
2008-07-29 15:33:00,4.75036,4.75143,4.74933,4.74933,20000000.0
2008-07-29 15:34:00,4.75042,4.75104,4.74986,4.74986,12000000.0
2008-07-29 15:35:00,4.75081,4.75081,4.7493,4.74958,12000000.0
2008-07-29 15:36:00,4.7497,4.75126,4.74949,4.75054,10000000.0
2008-07-29 15:37:00,4.75089,4.75089,4.74906,4.74906,10000000.0
2008-07-29 15:38:00,4.74952,4.75037,4.74908,4.7503,13000000.0
2008-07-29 15:39:00,4.74905,4.7503,4.74885,4.74976,7000000.0
2008-07-29 15:40:00,4.75033,4.75033,4.74863,4.75024,10000000.0
2008-07-29 15:41:00,4.74984,4.75061,4.74914,4.75061,9000000.0
2008-07-29 15:42:00,4.751,4.75339,4.75015,4.75339,13000000.0
2008-07-29 15:43:00,4.75337,4.75451,4.75164,4.75451,16000000.0
2008-07-29 15:44:00,4.7542,4.75463,4.75274,4.75382,14000000.0
2008-07-29 15:45:00,4.75451,4.75484,4.75326,4.75484,15000000.0
2008-07-29 15:46:00,4.75483,4.75499,4.75356,4.75401,13000000.0
2008-07-29 15:47:00,4.75596,4.75653,4.75438,4.75541,9000000.0
2008-07-29 15:48:00,4.75487,4.75621,4.75434,4.75434,21000000.0
2008-07-29 15:49:00,4.7551,4.75591,4.75392,4.75591,23000000.0
2008-07-29 15:50:00,4.75526,4.7563,4.75378,4.75578,12000000.0
2008-07-29 15:51:00,4.75443,4.75523,4.75386,4.75386,19000000.0
2008-07-29 15:52:00,4.75487,4.75543,4.75364,4.75479,15000000.0
2008-07-29 15:53:00,4.75497,4.75539,4.75349,4.75501,14000000.0
2008-07-29 15:54:00,4.75484,4.75501,4.75369,4.7548,15000000.0
2008-07-29 15:55:00,4.75466,4.75509,4.75379,4.75509,12000000.0
2008-07-29 15:56:00,4.75428,4.75524,4.75368,4.75524,18000000.0
2008-07-29 15:57:00,4.75384,4.7551,4.75339,4.75339,10000000.0
2008-07-29 15:58:00,4.75443,4.75571,4.75349,4.75555,22000000.0
2008-07-29 15:59:00,4.75407,4.75566,4.75407,4.75457,12000000.0
2008-07-29 16:00:00,4.75788,4.76019,4.75669,4.75936,12000000.0
2008-07-29 16:01:00,4.75896,4.76016,4.75808,4.76005,12000000.0
2008-07-29 16:02:00,4.75917,4.76293,4.75917,4.76125,13000000.0
2008-07-29 16:03:00,4.7635,4.7635,4.76127,4.762,13000000.0
2008-07-29 16:04:00,4.7627,4.76377,4.76169,4.76377,11000000.0
2008-07-29 16:05:00,4.76295,4.76533,4.76279,4.76369,9000000.0
2008-07-29 16:06:00,4.76542,4.76615,4.7641,4.76615,14000000.0
2008-07-29 16:07:00,4.76626,4.76686,4.76459,4.76623,15000000.0
2008-07-29 16:08:00,4.76693,4.76955,4.76613,4.76932,15000000.0
2008-07-29 16:09:00,4.76963,4.76963,4.76756,4.76848,17000000.0
2008-07-29 16:10:00,4.76804,4.76869,4.76656,4.76869,14000000.0
2008-07-29 16:11:00,4.76773,4.77158,4.76773,4.77107,9000000.0
2008-07-29 16:12:00,4.77249,4.77442,4.77043,4.77442,15000000.0
2008-07-29 16:13:00,4.77509,4.77686,4.77348,4.77478,14000000.0
2008-07-29 16:14:00,4.77348,4.77486,4.77241,4.77254,12000000.0
2008-07-29 16:15:00,4.7713,4.77416,4.7713,4.77373,14000000.0
2008-07-29 16:16:00,4.77426,4.77426,4.7716,4.77408,13000000.0
2008-07-29 16:17:00,4.77334,4.77456,4.77293,4.77293,18000000.0
2008-07-29 16:18:00,4.77436,4.77436,4.77225,4.77244,13000000.0
2008-07-29 16:19:00,4.77275,4.77585,4.7727,4.77585,8000000.0
2008-07-29 16:20:00,4.77701,4.7773,4.77387,4.77529,13000000.0
2008-07-29 16:21:00,4.77521,4.77595,4.77407,4.77428,12000000.0
2008-07-29 16:22:00,4.77354,4.7749,4.77329,4.7749,11000000.0
2008-07-29 16:23:00,4.77436,4.77465,4.77271,4.77271,14000000.0
2008-07-29 16:24:00,4.77383,4.77501,4.77295,4.77382,15000000.0
2008-07-29 16:25:00,4.77472,4.77472,4.77234,4.77234,11000000.0
2008-07-29 16:26:00,4.77277,4.77429,4.77248,4.77396,8000000.0
2008-07-29 16:27:00,4.77415,4.77445,4.77301,4.7732,10000000.0
2008-07-29 16:28:00,4.7737,4.7737,4.7711,4.7711,15000000.0
2008-07-29 16:29:00,4.77131,4.77206,4.77082,4.77124,7000000.0
2008-07-29 16:30:00,4.77295,4.77349,4.77098,4.77349,16000000.0
2008-07-29 16:31:00,4.77352,4.77369,4.77166,4.77266,14000000.0
2008-07-29 16:32:00,4.7716,4.77252,4.7716,4.77182,7000000.0
2008-07-29 16:33:00,4.77325,4.77325,4.7714,4.77268,8000000.0
2008-07-29 16:34:00,4.77148,4.77338,4.77148,4.77338,8000000.0
2008-07-29 16:35:00,4.77339,4.77378,4.77209,4.77279,9000000.0
2008-07-29 16:36:00,4.77257,4.7753,4.77238,4.77371,13000000.0
2008-07-29 16:37:00,4.7766,4.77665,4.77439,4.77665,18000000.0
2008-07-29 16:38:00,4.77683,4.77856,4.77492,4.77842,18000000.0
2008-07-29 16:39:00,4.77718,4.77753,4.77598,4.77695,20000000.0
2008-07-29 16:40:00,4.77841,4.77885,4.77679,4.77684,13000000.0
2008-07-29 16:41:00,4.7779,4.77822,4.77546,4.77729,20000000.0
2008-07-29 16:42:00,4.77547,4.77579,4.77349,4.77349,18000000.0
2008-07-29 16:43:00,4.77518,4.77615,4.77414,4.77594,15000000.0
2008-07-29 16:44:00,4.77609,4.77625,4.77403,4.77573,20000000.0
2008-07-29 16:45:00,4.77582,4.77612,4.77404,4.77586,13000000.0
2008-07-29 16:46:00,4.77461,4.77609,4.77395,4.77609,15000000.0
2008-07-29 16:47:00,4.77498,4.77564,4.7741,4.7753,8000000.0
2008-07-29 16:48:00,4.77644,4.77644,4.77413,4.77413,11000000.0
2008-07-29 16:49:00,4.77571,4.77577,4.77335,4.77384,12000000.0
2008-07-29 16:50:00,4.77459,4.77534,4.77362,4.77534,15000000.0
2008-07-29 16:51:00,4.77594,4.77594,4.77391,4.77405,18000000.0
2008-07-29 16:52:00,4.77468,4.77554,4.7735,4.77434,14000000.0
2008-07-29 16:53:00,4.77497,4.77497,4.77351,4.77412,8000000.0
2008-07-29 16:54:00,4.77338,4.77563,4.7733,4.77563,11000000.0
2008-07-29 16:55:00,4.7747,4.77591,4.77378,4.77591,12000000.0
2008-07-29 16:56:00,4.77663,4.77663,4.7748,4.7748,10000000.0
2008-07-29 16:57:00,4.77569,4.77674,4.77565,4.77674,8000000.0
2008-07-29 16:58:00,4.77626,4.77697,4.77512,4.77512,9000000.0
2008-07-29 16:59:00,4.77602,4.77885,4.77599,4.77849,13000000.0
2008-07-29 17:00:00,4.77788,4.77915,4.77722,4.77875,11000000.0
2008-07-29 17:01:00,4.77768,4.77768,4.77519,4.77519,12000000.0
2008-07-29 17:02:00,4.77728,4.77757,4.77558,4.77603,10000000.0
2008-07-29 17:03:00,4.77674,4.77763,4.77554,4.77602,16000000.0
2008-07-29 17:04:00,4.77663,4.77771,4.77588,4.77758,13000000.0
2008-07-29 17:05:00,4.77707,4.77762,4.77584,4.7764,16000000.0
2008-07-29 17:06:00,4.77706,4.77737,4.77566,4.77704,12000000.0
2008-07-29 17:07:00,4.77721,4.77724,4.77587,4.77724,8000000.0
2008-07-29 17:08:00,4.77684,4.77772,4.77532,4.7764,21000000.0
2008-07-29 17:09:00,4.77794,4.77794,4.77587,4.77651,16000000.0
2008-07-29 17:10:00,4.77575,4.77702,4.77557,4.77702,11000000.0
2008-07-29 17:11:00,4.77627,4.7771,4.77596,4.77683,11000000.0
2008-07-29 17:12:00,4.7764,4.77678,4.77552,4.7765,9000000.0
2008-07-29 17:13:00,4.77472,4.77605,4.77443,4.77532,9000000.0
2008-07-29 17:14:00,4.77571,4.77663,4.7748,4.77578,17000000.0
2008-07-29 17:15:00,4.77499,4.77759,4.77499,4.77759,11000000.0
2008-07-29 17:16:00,4.77757,4.77861,4.77663,4.77774,15000000.0
2008-07-29 17:17:00,4.77652,4.7779,4.77636,4.77665,13000000.0
2008-07-29 17:18:00,4.77871,4.7802,4.77731,4.77928,15000000.0
2008-07-29 17:19:00,4.77906,4.78194,4.77882,4.78194,17000000.0
2008-07-29 17:20:00,4.7817,4.7817,4.77978,4.7807,12000000.0
2008-07-29 17:21:00,4.77982,4.78128,4.77982,4.78093,7000000.0
2008-07-29 17:22:00,4.7809,4.78093,4.77897,4.77905,14000000.0
2008-07-29 17:23:00,4.78006,4.78055,4.77927,4.77927,13000000.0
2008-07-29 17:24:00,4.7785,4.78019,4.77841,4.77895,9000000.0
2008-07-29 17:25:00,4.77803,4.78014,4.77803,4.77915,11000000.0
2008-07-29 17:26:00,4.77835,4.7799,4.77811,4.77811,16000000.0
2008-07-29 17:27:00,4.77875,4.77924,4.77777,4.778,9000000.0
2008-07-29 17:28:00,4.77896,4.77905,4.77758,4.77854,15000000.0
2008-07-29 17:29:00,4.77699,4.77919,4.77695,4.77887,11000000.0
2008-07-29 17:30:00,4.77873,4.77873,4.77618,4.7772,19000000.0
2008-07-29 17:31:00,4.7781,4.77822,4.77649,4.77767,11000000.0
2008-07-29 17:32:00,4.77623,4.7777,4.77623,4.77697,9000000.0
2008-07-29 17:33:00,4.77811,4.77811,4.77659,4.77716,10000000.0
2008-07-29 17:34:00,4.77802,4.7792,4.77648,4.77796,14000000.0
2008-07-29 17:35:00,4.77912,4.77973,4.77761,4.77879,13000000.0
2008-07-29 17:36:00,4.77848,4.77871,4.77723,4.7777,11000000.0
2008-07-29 17:37:00,4.77759,4.77898,4.77661,4.77828,15000000.0
2008-07-29 17:38:00,4.77788,4.77905,4.77665,4.77665,17000000.0
2008-07-29 17:39:00,4.77828,4.77902,4.77731,4.77881,8000000.0
2008-07-29 17:40:00,4.78023,4.78023,4.77803,4.77851,12000000.0
2008-07-29 17:41:00,4.77947,4.7807,4.77832,4.77941,21000000.0
2008-07-29 17:42:00,4.77949,4.78154,4.77949,4.78129,13000000.0
2008-07-29 17:43:00,4.78059,4.78162,4.78004,4.78162,11000000.0
2008-07-29 17:44:00,4.78094,4.78283,4.78062,4.78127,19000000.0
2008-07-29 17:45:00,4.78059,4.78148,4.77997,4.781,10000000.0
2008-07-29 17:46:00,4.78048,4.78057,4.77934,4.78001,13000000.0
2008-07-29 17:47:00,4.78021,4.78143,4.77978,4.7813,9000000.0
2008-07-29 17:48:00,4.78113,4.78113,4.77978,4.78002,14000000.0
2008-07-29 17:49:00,4.78008,4.78185,4.77974,4.78053,14000000.0
2008-07-29 17:50:00,4.78189,4.78194,4.78032,4.78032,17000000.0
2008-07-29 17:51:00,4.78189,4.78189,4.77995,4.77995,13000000.0
2008-07-29 17:52:00,4.78115,4.78115,4.77969,4.77969,24000000.0
2008-07-29 17:53:00,4.7807,4.78127,4.77977,4.78127,16000000.0
2008-07-29 17:54:00,4.7795,4.78134,4.7795,4.78065,16000000.0
2008-07-29 17:55:00,4.77959,4.78102,4.77939,4.78069,13000000.0
2008-07-29 17:56:00,4.78087,4.78087,4.77929,4.78047,15000000.0
2008-07-29 17:57:00,4.77991,4.78099,4.77915,4.78099,10000000.0
2008-07-29 17:58:00,4.78003,4.78137,4.77837,4.77946,15000000.0
2008-07-29 17:59:00,4.78152,4.7819,4.77916,4.78082,13000000.0
2008-07-29 18:00:00,4.7809,4.7815,4.78007,4.7815,7000000.0
2008-07-29 18:01:00,4.78133,4.78148,4.78043,4.78085,18000000.0
2008-07-29 18:02:00,4.78153,4.78197,4.78021,4.78058,17000000.0
2008-07-29 18:03:00,4.78212,4.78229,4.78087,4.78087,16000000.0
2008-07-29 18:04:00,4.78226,4.78411,4.78137,4.78244,14000000.0
2008-07-29 18:05:00,4.78439,4.78439,4.78275,4.78319,13000000.0
2008-07-29 18:06:00,4.78343,4.78476,4.78238,4.78402,18000000.0
2008-07-29 18:07:00,4.78268,4.78408,4.78268,4.78323,12000000.0
2008-07-29 18:08:00,4.7835,4.78451,4.78236,4.78314,18000000.0
2008-07-29 18:09:00,4.7842,4.78478,4.78273,4.78352,12000000.0
2008-07-29 18:10:00,4.78555,4.78643,4.78405,4.78583,13000000.0
2008-07-29 18:11:00,4.78548,4.78549,4.78432,4.78549,10000000.0
2008-07-29 18:12:00,4.78478,4.78585,4.78447,4.78486,11000000.0
2008-07-29 18:13:00,4.78519,4.78601,4.7848,4.7853,14000000.0
2008-07-29 18:14:00,4.78516,4.78654,4.78493,4.78644,10000000.0
2008-07-29 18:15:00,4.78624,4.78662,4.78564,4.78583,10000000.0
2008-07-29 18:16:00,4.78536,4.78694,4.78476,4.78694,9000000.0
2008-07-29 18:17:00,4.78652,4.78666,4.78482,4.78532,18000000.0
2008-07-29 18:18:00,4.78576,4.78605,4.78427,4.78463,14000000.0
2008-07-29 18:19:00,4.78429,4.78467,4.78231,4.78231,10000000.0
2008-07-29 18:20:00,4.78227,4.78367,4.78193,4.78361,15000000.0
2008-07-29 18:21:00,4.78312,4.78352,4.78204,4.78268,18000000.0
2008-07-29 18:22:00,4.7831,4.78335,4.78161,4.78276,14000000.0
2008-07-29 18:23:00,4.7833,4.7833,4.78166,4.78183,7000000.0
2008-07-29 18:24:00,4.78237,4.78307,4.78183,4.78229,9000000.0
2008-07-29 18:25:00,4.78195,4.78272,4.78151,4.78184,13000000.0
2008-07-29 18:26:00,4.78132,4.78282,4.78132,4.78262,16000000.0
2008-07-29 18:27:00,4.78208,4.78208,4.78026,4.78153,14000000.0
2008-07-29 18:28:00,4.78195,4.7829,4.781,4.78102,13000000.0
2008-07-29 18:29:00,4.78238,4.7826,4.78158,4.78228,11000000.0
2008-07-29 18:30:00,4.78236,4.78388,4.78192,4.78245,16000000.0
2008-07-29 18:31:00,4.78168,4.78348,4.78168,4.78287,12000000.0
2008-07-29 18:32:00,4.78407,4.78407,4.78164,4.78185,11000000.0
2008-07-29 18:33:00,4.78264,4.78376,4.78173,4.78238,13000000.0
2008-07-29 18:34:00,4.78381,4.78406,4.78199,4.78199,13000000.0
2008-07-29 18:35:00,4.78406,4.78406,4.78155,4.78211,18000000.0
2008-07-29 18:36:00,4.78231,4.78292,4.78182,4.78185,18000000.0
2008-07-29 18:37:00,4.78239,4.78301,4.78162,4.78301,18000000.0
2008-07-29 18:38:00,4.78188,4.78315,4.78158,4.78262,11000000.0
2008-07-29 18:39:00,4.78149,4.78237,4.78149,4.7819,11000000.0
2008-07-29 18:40:00,4.78223,4.78335,4.78181,4.78232,14000000.0
2008-07-29 18:41:00,4.78217,4.78298,4.78155,4.78223,16000000.0
2008-07-29 18:42:00,4.78276,4.78288,4.78162,4.78196,14000000.0
2008-07-29 18:43:00,4.78246,4.78278,4.78171,4.7822,10000000.0
2008-07-29 18:44:00,4.78302,4.7836,4.78157,4.78337,13000000.0
2008-07-29 18:45:00,4.7828,4.78353,4.78221,4.78342,13000000.0
2008-07-29 18:46:00,4.78349,4.78366,4.78262,4.7829,12000000.0
2008-07-29 18:47:00,4.78265,4.78427,4.78214,4.78366,14000000.0
2008-07-29 18:48:00,4.78386,4.78454,4.78332,4.78364,15000000.0
2008-07-29 18:49:00,4.78371,4.78375,4.78293,4.78312,12000000.0
2008-07-29 18:50:00,4.78287,4.78329,4.78209,4.7827,9000000.0
2008-07-29 18:51:00,4.78301,4.78373,4.78211,4.78311,17000000.0
2008-07-29 18:52:00,4.78257,4.7835,4.78241,4.78267,9000000.0
2008-07-29 18:53:00,4.78336,4.7835,4.78222,4.78281,14000000.0
2008-07-29 18:54:00,4.78259,4.78362,4.78201,4.78318,14000000.0
2008-07-29 18:55:00,4.78326,4.78413,4.78322,4.78395,10000000.0
2008-07-29 18:56:00,4.78476,4.78476,4.78291,4.78324,16000000.0
2008-07-29 18:57:00,4.78239,4.78377,4.78205,4.78252,17000000.0
2008-07-29 18:58:00,4.78282,4.78352,4.78242,4.78337,14000000.0
2008-07-29 18:59:00,4.78312,4.78312,4.78157,4.78247,14000000.0
2008-07-29 19:00:00,4.78316,4.78316,4.78179,4.78297,15000000.0
2008-07-29 19:01:00,4.78187,4.7834,4.78169,4.78246,15000000.0
2008-07-29 19:02:00,4.78236,4.78375,4.78236,4.78317,14000000.0
2008-07-29 19:03:00,4.78373,4.78406,4.78269,4.78319,14000000.0
2008-07-29 19:04:00,4.78419,4.78419,4.78213,4.78243,12000000.0
2008-07-29 19:05:00,4.78397,4.78397,4.7821,4.78288,15000000.0
2008-07-29 19:06:00,4.78382,4.78382,4.78204,4.78334,16000000.0
2008-07-29 19:07:00,4.78319,4.78337,4.78166,4.78335,20000000.0
2008-07-29 19:08:00,4.78318,4.78336,4.78212,4.78301,8000000.0
2008-07-29 19:09:00,4.78268,4.78341,4.78216,4.78238,17000000.0
2008-07-29 19:10:00,4.78254,4.78365,4.78197,4.78346,9000000.0
2008-07-29 19:11:00,4.78286,4.78306,4.78199,4.78241,16000000.0
2008-07-29 19:12:00,4.782,4.78333,4.78176,4.78331,13000000.0
2008-07-29 19:13:00,4.78193,4.7829,4.78192,4.78214,10000000.0
2008-07-29 19:14:00,4.7821,4.7835,4.78193,4.78261,20000000.0
2008-07-29 19:15:00,4.78219,4.78362,4.78209,4.78362,12000000.0
2008-07-29 19:16:00,4.78298,4.7839,4.78288,4.78383,8000000.0
2008-07-29 19:17:00,4.78231,4.78343,4.7822,4.78336,18000000.0
2008-07-29 19:18:00,4.78293,4.78363,4.78254,4.78254,11000000.0
2008-07-29 19:19:00,4.78388,4.78411,4.7823,4.78306,12000000.0
2008-07-29 19:20:00,4.78324,4.78381,4.78238,4.78289,14000000.0
2008-07-29 19:21:00,4.78213,4.78373,4.78213,4.78332,13000000.0
2008-07-29 19:22:00,4.78247,4.7836,4.78184,4.7836,12000000.0
2008-07-29 19:23:00,4.78202,4.78395,4.78202,4.78256,14000000.0
2008-07-29 19:24:00,4.78382,4.78382,4.78195,4.78371,19000000.0
2008-07-29 19:25:00,4.78285,4.78401,4.78285,4.78367,8000000.0
2008-07-29 19:26:00,4.78396,4.7844,4.78326,4.78402,7000000.0
2008-07-29 19:27:00,4.78429,4.78466,4.78274,4.78466,20000000.0
2008-07-29 19:28:00,4.78553,4.78646,4.78461,4.78574,17000000.0
2008-07-29 19:29:00,4.78556,4.78613,4.78517,4.78547,10000000.0
2008-07-29 19:30:00,4.78617,4.78623,4.78439,4.78588,15000000.0
2008-07-29 19:31:00,4.78534,4.78622,4.78473,4.7854,11000000.0
2008-07-29 19:32:00,4.78671,4.78842,4.78589,4.78842,9000000.0
2008-07-29 19:33:00,4.78705,4.789,4.78705,4.78776,14000000.0
2008-07-29 19:34:00,4.78757,4.78891,4.78726,4.78824,17000000.0
2008-07-29 19:35:00,4.7882,4.78886,4.78784,4.78876,8000000.0
2008-07-29 19:36:00,4.78806,4.78939,4.78758,4.78795,15000000.0
2008-07-29 19:37:00,4.78907,4.78907,4.78735,4.78815,8000000.0
2008-07-29 19:38:00,4.78828,4.78898,4.78761,4.78781,15000000.0
2008-07-29 19:39:00,4.78825,4.78924,4.78719,4.78761,17000000.0
2008-07-29 19:40:00,4.78831,4.78917,4.78783,4.78824,16000000.0
2008-07-29 19:41:00,4.78948,4.79049,4.7883,4.78908,11000000.0
2008-07-29 19:42:00,4.79045,4.79068,4.7889,4.79033,15000000.0
2008-07-29 19:43:00,4.78924,4.79026,4.78893,4.78913,14000000.0
2008-07-29 19:44:00,4.78865,4.79039,4.78865,4.78899,14000000.0
2008-07-29 19:45:00,4.79006,4.79006,4.78824,4.78923,15000000.0
2008-07-29 19:46:00,4.78819,4.79021,4.78819,4.78946,15000000.0
2008-07-29 19:47:00,4.78968,4.7906,4.78874,4.78874,16000000.0
2008-07-29 19:48:00,4.78958,4.7906,4.78929,4.78987,16000000.0
2008-07-29 19:49:00,4.78976,4.7909,4.78962,4.79033,8000000.0
2008-07-29 19:50:00,4.78985,4.79158,4.78944,4.79158,9000000.0
2008-07-29 19:51:00,4.78992,4.7914,4.78992,4.79098,19000000.0
2008-07-29 19:52:00,4.78957,4.79081,4.78957,4.79003,11000000.0
2008-07-29 19:53:00,4.79157,4.79157,4.78981,4.79044,14000000.0
2008-07-29 19:54:00,4.79044,4.79119,4.78942,4.78999,18000000.0
2008-07-29 19:55:00,4.79014,4.79122,4.78948,4.78948,13000000.0
2008-07-29 19:56:00,4.79081,4.79153,4.78914,4.78914,10000000.0
2008-07-29 19:57:00,4.78962,4.79069,4.78863,4.78989,16000000.0
2008-07-29 19:58:00,4.79076,4.79076,4.78857,4.78935,15000000.0
2008-07-29 19:59:00,4.78921,4.79001,4.7889,4.78895,14000000.0
2008-07-29 20:00:00,4.7899,4.79022,4.78885,4.7896,11000000.0
2008-07-29 20:01:00,4.78954,4.78954,4.78753,4.78859,24000000.0
2008-07-29 20:02:00,4.78879,4.78909,4.78779,4.78872,11000000.0
2008-07-29 20:03:00,4.78803,4.78867,4.78763,4.78851,11000000.0
2008-07-29 20:04:00,4.78813,4.78857,4.78765,4.78793,10000000.0
2008-07-29 20:05:00,4.78871,4.78871,4.78704,4.78822,17000000.0
2008-07-29 20:06:00,4.78875,4.78881,4.78688,4.78756,10000000.0
2008-07-29 20:07:00,4.78743,4.78805,4.78667,4.78761,14000000.0
2008-07-29 20:08:00,4.7863,4.78762,4.7863,4.78657,13000000.0
2008-07-29 20:09:00,4.78608,4.78699,4.78572,4.78597,11000000.0
2008-07-29 20:10:00,4.78685,4.78685,4.78495,4.78495,11000000.0
2008-07-29 20:11:00,4.78594,4.78629,4.78442,4.78442,9000000.0
2008-07-29 20:12:00,4.78643,4.78643,4.78481,4.78594,16000000.0
2008-07-29 20:13:00,4.78473,4.78555,4.78408,4.78509,11000000.0
2008-07-29 20:14:00,4.78438,4.78535,4.78341,4.78433,19000000.0
2008-07-29 20:15:00,4.78386,4.78635,4.78385,4.78529,13000000.0
2008-07-29 20:16:00,4.78477,4.78522,4.78378,4.78481,15000000.0
2008-07-29 20:17:00,4.78453,4.78496,4.78383,4.78452,8000000.0
2008-07-29 20:18:00,4.78432,4.78484,4.78373,4.78421,14000000.0
2008-07-29 20:19:00,4.78372,4.78566,4.78333,4.78488,14000000.0
2008-07-29 20:20:00,4.78504,4.78577,4.78467,4.78554,12000000.0
2008-07-29 20:21:00,4.78564,4.7863,4.78527,4.78601,9000000.0
2008-07-29 20:22:00,4.78519,4.78748,4.78519,4.78608,17000000.0
2008-07-29 20:23:00,4.78647,4.7874,4.78615,4.78659,11000000.0
2008-07-29 20:24:00,4.78602,4.78675,4.785,4.78586,16000000.0
2008-07-29 20:25:00,4.78697,4.78697,4.78538,4.78617,11000000.0
2008-07-29 20:26:00,4.78551,4.78573,4.78495,4.78506,8000000.0
2008-07-29 20:27:00,4.78527,4.78689,4.78504,4.78584,13000000.0
2008-07-29 20:28:00,4.78579,4.78635,4.78461,4.78542,15000000.0
2008-07-29 20:29:00,4.78486,4.78574,4.78429,4.78467,16000000.0
2008-07-29 20:30:00,4.78495,4.78502,4.78427,4.7845,8000000.0
2008-07-29 20:31:00,4.78384,4.78528,4.78322,4.78478,18000000.0
2008-07-29 20:32:00,4.78356,4.78442,4.78307,4.78429,7000000.0
2008-07-29 20:33:00,4.78408,4.78509,4.78335,4.78335,13000000.0
2008-07-29 20:34:00,4.78397,4.78465,4.78316,4.78422,13000000.0
2008-07-29 20:35:00,4.78307,4.78385,4.78263,4.78385,9000000.0
2008-07-29 20:36:00,4.78477,4.78477,4.78247,4.78371,17000000.0
2008-07-29 20:37:00,4.78413,4.78454,4.7832,4.78344,14000000.0
2008-07-29 20:38:00,4.78305,4.78472,4.78266,4.78398,16000000.0
2008-07-29 20:39:00,4.7834,4.7835,4.78206,4.78235,14000000.0
2008-07-29 20:40:00,4.78236,4.78333,4.782,4.78277,17000000.0
2008-07-29 20:41:00,4.78222,4.78323,4.78192,4.78275,16000000.0
2008-07-29 20:42:00,4.78363,4.78375,4.78208,4.78294,22000000.0
2008-07-29 20:43:00,4.78298,4.78328,4.78119,4.78265,18000000.0
2008-07-29 20:44:00,4.78169,4.78279,4.78114,4.78221,16000000.0
2008-07-29 20:45:00,4.78236,4.78346,4.78177,4.78269,8000000.0
2008-07-29 20:46:00,4.78354,4.78354,4.7815,4.78254,19000000.0
2008-07-29 20:47:00,4.78246,4.78341,4.78196,4.78266,12000000.0
2008-07-29 20:48:00,4.78311,4.78366,4.7824,4.78281,9000000.0
2008-07-29 20:49:00,4.78285,4.78342,4.78192,4.78323,19000000.0
2008-07-29 20:50:00,4.78255,4.78295,4.78164,4.7818,15000000.0
2008-07-29 20:51:00,4.78249,4.78277,4.78172,4.7823,9000000.0
2008-07-29 20:52:00,4.7827,4.78316,4.78187,4.78225,11000000.0
2008-07-29 20:53:00,4.782,4.78285,4.78107,4.78192,15000000.0
2008-07-29 20:54:00,4.78178,4.78334,4.78178,4.78327,12000000.0
2008-07-29 20:55:00,4.78252,4.78284,4.78123,4.78222,18000000.0
2008-07-29 20:56:00,4.78151,4.78251,4.78099,4.78143,12000000.0
2008-07-29 20:57:00,4.78193,4.78256,4.78124,4.78173,13000000.0
2008-07-29 20:58:00,4.78092,4.78189,4.7805,4.78117,11000000.0
2008-07-29 20:59:00,4.78033,4.78236,4.78033,4.78095,11000000.0
2008-07-29 21:00:00,4.7815,4.78246,4.78095,4.78212,17000000.0
2008-07-29 21:01:00,4.7822,4.7822,4.78093,4.78134,10000000.0
2008-07-29 21:02:00,4.78183,4.78183,4.78058,4.78095,8000000.0
2008-07-29 21:03:00,4.78216,4.78216,4.78084,4.78108,19000000.0
2008-07-29 21:04:00,4.78212,4.78212,4.78057,4.78118,18000000.0
2008-07-29 21:05:00,4.78121,4.78239,4.78105,4.78223,14000000.0
2008-07-29 21:06:00,4.78096,4.78244,4.78096,4.78195,12000000.0
2008-07-29 21:07:00,4.78146,4.78243,4.78092,4.78233,10000000.0
2008-07-29 21:08:00,4.78097,4.78209,4.78094,4.78103,14000000.0
2008-07-29 21:09:00,4.78251,4.78251,4.78061,4.78153,16000000.0
2008-07-29 21:10:00,4.78134,4.78187,4.7806,4.7806,15000000.0
2008-07-29 21:11:00,4.7811,4.78225,4.78049,4.78049,13000000.0
2008-07-29 21:12:00,4.78245,4.78245,4.78085,4.78171,10000000.0
2008-07-29 21:13:00,4.7808,4.78205,4.7808,4.78157,14000000.0
2008-07-29 21:14:00,4.78192,4.7823,4.78096,4.78147,10000000.0
2008-07-29 21:15:00,4.78153,4.78237,4.78105,4.78137,15000000.0
2008-07-29 21:16:00,4.78134,4.78189,4.78076,4.78141,11000000.0
2008-07-29 21:17:00,4.78212,4.78278,4.78096,4.78247,13000000.0
2008-07-29 21:18:00,4.78272,4.78272,4.78086,4.78143,17000000.0
2008-07-29 21:19:00,4.78082,4.78212,4.78074,4.78118,12000000.0
2008-07-29 21:20:00,4.78126,4.78192,4.78059,4.78173,14000000.0
2008-07-29 21:21:00,4.78153,4.78225,4.78112,4.78225,11000000.0
2008-07-29 21:22:00,4.78092,4.78213,4.78092,4.78155,9000000.0
2008-07-29 21:23:00,4.78221,4.78269,4.78153,4.78153,7000000.0
2008-07-29 21:24:00,4.78244,4.78244,4.78143,4.78189,11000000.0
2008-07-29 21:25:00,4.78161,4.78171,4.78101,4.78101,7000000.0
2008-07-29 21:26:00,4.78246,4.78246,4.78101,4.78213,13000000.0
2008-07-29 21:27:00,4.781,4.78245,4.78084,4.78243,11000000.0
2008-07-29 21:28:00,4.78123,4.78227,4.78095,4.78126,15000000.0
2008-07-29 21:29:00,4.78242,4.78242,4.78095,4.78095,12000000.0
2008-07-29 21:30:00,4.78232,4.7825,4.78141,4.78166,10000000.0
2008-07-29 21:31:00,4.78156,4.78224,4.78146,4.78224,10000000.0
2008-07-29 21:32:00,4.78239,4.78253,4.78115,4.78115,12000000.0
2008-07-29 21:33:00,4.78154,4.78231,4.78078,4.78078,19000000.0
2008-07-29 21:34:00,4.78136,4.78241,4.7812,4.78241,8000000.0
2008-07-29 21:35:00,4.78182,4.78234,4.78076,4.78081,20000000.0
2008-07-29 21:36:00,4.78144,4.78214,4.78105,4.78154,19000000.0
2008-07-29 21:37:00,4.78168,4.78266,4.78122,4.78227,19000000.0
2008-07-29 21:38:00,4.781,4.78237,4.78043,4.78162,13000000.0
2008-07-29 21:39:00,4.78181,4.78234,4.78071,4.78138,17000000.0
2008-07-29 21:40:00,4.78231,4.78243,4.78101,4.78101,7000000.0
2008-07-29 21:41:00,4.78133,4.78198,4.78104,4.78198,11000000.0
2008-07-29 21:42:00,4.78257,4.78257,4.78126,4.78157,18000000.0
2008-07-29 21:43:00,4.78254,4.78254,4.78124,4.78237,13000000.0
2008-07-29 21:44:00,4.78246,4.78246,4.78136,4.78226,16000000.0
2008-07-29 21:45:00,4.78152,4.78207,4.78104,4.78153,11000000.0
2008-07-29 21:46:00,4.78095,4.78204,4.78078,4.781,13000000.0
2008-07-29 21:47:00,4.78095,4.78172,4.78005,4.78006,13000000.0
2008-07-29 21:48:00,4.78028,4.78209,4.78028,4.78064,17000000.0
2008-07-29 21:49:00,4.78057,4.78164,4.78035,4.78164,8000000.0
2008-07-29 21:50:00,4.78151,4.78151,4.78059,4.78119,11000000.0
2008-07-29 21:51:00,4.78182,4.78227,4.78081,4.78192,13000000.0
2008-07-29 21:52:00,4.78143,4.78191,4.78053,4.78168,13000000.0
2008-07-29 21:53:00,4.78133,4.78197,4.78006,4.78086,14000000.0
2008-07-29 21:54:00,4.78129,4.78158,4.78077,4.78158,11000000.0
2008-07-29 21:55:00,4.78086,4.78207,4.7806,4.781,17000000.0
2008-07-29 21:56:00,4.78061,4.78196,4.78061,4.78192,12000000.0
2008-07-29 21:57:00,4.78133,4.78209,4.78038,4.7808,16000000.0
2008-07-29 21:58:00,4.78093,4.78184,4.7805,4.78151,9000000.0
2008-07-29 21:59:00,4.78053,4.78167,4.78027,4.78102,18000000.0
2008-07-29 22:00:00,4.78206,4.78206,4.78048,4.78121,13000000.0
2008-07-29 22:01:00,4.78215,4.78215,4.7801,4.78031,11000000.0
2008-07-29 22:02:00,4.78079,4.78152,4.78019,4.78152,17000000.0
2008-07-29 22:03:00,4.77991,4.78155,4.77991,4.78074,23000000.0
2008-07-29 22:04:00,4.78099,4.7817,4.78029,4.78141,15000000.0
2008-07-29 22:05:00,4.78067,4.78142,4.78007,4.78042,14000000.0
2008-07-29 22:06:00,4.78097,4.78141,4.78008,4.78141,15000000.0
2008-07-29 22:07:00,4.78032,4.78124,4.78017,4.78024,9000000.0
2008-07-29 22:08:00,4.78042,4.78105,4.7798,4.78037,18000000.0
2008-07-29 22:09:00,4.78028,4.78103,4.77959,4.77959,11000000.0
2008-07-29 22:10:00,4.78076,4.78085,4.7788,4.77895,7000000.0
2008-07-29 22:11:00,4.78071,4.7808,4.77907,4.77924,8000000.0
2008-07-29 22:12:00,4.77856,4.77992,4.77856,4.77961,16000000.0
2008-07-29 22:13:00,4.77873,4.77997,4.77859,4.77992,24000000.0
2008-07-29 22:14:00,4.77824,4.77935,4.77805,4.77934,9000000.0
2008-07-29 22:15:00,4.78006,4.78006,4.77813,4.77862,10000000.0
2008-07-29 22:16:00,4.77921,4.77999,4.77877,4.779,13000000.0
2008-07-29 22:17:00,4.77874,4.77951,4.7782,4.7782,20000000.0
2008-07-29 22:18:00,4.77801,4.77971,4.77781,4.77859,11000000.0
2008-07-29 22:19:00,4.77939,4.78021,4.77874,4.77995,15000000.0
2008-07-29 22:20:00,4.77973,4.78008,4.77911,4.77964,16000000.0
2008-07-29 22:21:00,4.77985,4.78043,4.77938,4.78002,12000000.0
2008-07-29 22:22:00,4.78001,4.7809,4.77951,4.77951,14000000.0
2008-07-29 22:23:00,4.78087,4.78087,4.77936,4.78064,11000000.0
2008-07-29 22:24:00,4.78057,4.78057,4.77927,4.77995,16000000.0
2008-07-29 22:25:00,4.77975,4.77975,4.779,4.779,14000000.0
2008-07-29 22:26:00,4.78101,4.78101,4.77902,4.77949,10000000.0
2008-07-29 22:27:00,4.77956,4.78019,4.77886,4.77931,14000000.0
2008-07-29 22:28:00,4.77926,4.78032,4.77883,4.77945,12000000.0
2008-07-29 22:29:00,4.77938,4.78011,4.77886,4.77905,13000000.0
2008-07-29 22:30:00,4.77942,4.77995,4.77896,4.77989,8000000.0
2008-07-29 22:31:00,4.77926,4.78001,4.77868,4.7792,11000000.0
2008-07-29 22:32:00,4.77927,4.78084,4.77878,4.78001,20000000.0
2008-07-29 22:33:00,4.7798,4.78032,4.77903,4.77988,11000000.0
2008-07-29 22:34:00,4.7789,4.78067,4.7789,4.77994,10000000.0
2008-07-29 22:35:00,4.77986,4.7806,4.7793,4.77947,13000000.0
2008-07-29 22:36:00,4.78036,4.78036,4.77902,4.77959,9000000.0
2008-07-29 22:37:00,4.77982,4.78057,4.77909,4.77965,13000000.0
2008-07-29 22:38:00,4.77994,4.78055,4.77903,4.78055,9000000.0
2008-07-29 22:39:00,4.78098,4.78117,4.77942,4.78054,12000000.0
2008-07-29 22:40:00,4.77988,4.78152,4.77988,4.78055,9000000.0
2008-07-29 22:41:00,4.78091,4.7818,4.78052,4.78058,14000000.0
2008-07-29 22:42:00,4.7811,4.78212,4.78028,4.78142,13000000.0
2008-07-29 22:43:00,4.78211,4.78273,4.78109,4.7817,12000000.0
2008-07-29 22:44:00,4.78249,4.78283,4.78109,4.78283,15000000.0
2008-07-29 22:45:00,4.78137,4.78227,4.78102,4.7813,13000000.0
2008-07-29 22:46:00,4.78098,4.78191,4.78053,4.78129,14000000.0
2008-07-29 22:47:00,4.78063,4.78156,4.77959,4.78048,15000000.0
2008-07-29 22:48:00,4.78097,4.78097,4.77942,4.78001,13000000.0
2008-07-29 22:49:00,4.77917,4.78089,4.77917,4.78019,13000000.0
2008-07-29 22:50:00,4.77977,4.78057,4.77929,4.77929,15000000.0
2008-07-29 22:51:00,4.78004,4.78066,4.77961,4.77974,14000000.0
2008-07-29 22:52:00,4.77966,4.78039,4.77933,4.7797,9000000.0
2008-07-29 22:53:00,4.77937,4.78072,4.7792,4.77984,15000000.0
2008-07-29 22:54:00,4.77918,4.78072,4.77903,4.78028,17000000.0
2008-07-29 22:55:00,4.78057,4.78095,4.77962,4.78034,16000000.0
2008-07-29 22:56:00,4.78048,4.78104,4.77988,4.78025,13000000.0
2008-07-29 22:57:00,4.78114,4.78127,4.7802,4.78105,8000000.0
2008-07-29 22:58:00,4.77946,4.78102,4.77939,4.78032,8000000.0
2008-07-29 22:59:00,4.77999,4.78121,4.77957,4.78011,19000000.0
2008-07-29 23:00:00,4.77987,4.78124,4.77987,4.78124,10000000.0
2008-07-29 23:01:00,4.78037,4.78093,4.77983,4.78059,7000000.0
2008-07-29 23:02:00,4.78004,4.78084,4.7792,4.78029,15000000.0
2008-07-29 23:03:00,4.77996,4.78083,4.77947,4.78017,17000000.0
2008-07-29 23:04:00,4.78065,4.78124,4.77985,4.7802,19000000.0
2008-07-29 23:05:00,4.78026,4.78101,4.77966,4.77977,9000000.0
2008-07-29 23:06:00,4.78144,4.78144,4.7801,4.78034,12000000.0
2008-07-29 23:07:00,4.78088,4.78138,4.77953,4.77953,14000000.0
2008-07-29 23:08:00,4.7804,4.78112,4.7796,4.7806,16000000.0
2008-07-29 23:09:00,4.7792,4.78036,4.7792,4.77985,9000000.0
2008-07-29 23:10:00,4.78046,4.78103,4.77971,4.78047,12000000.0
2008-07-29 23:11:00,4.7808,4.78141,4.77962,4.78028,14000000.0
2008-07-29 23:12:00,4.77958,4.78098,4.77958,4.78084,7000000.0
2008-07-29 23:13:00,4.78023,4.78119,4.77942,4.77942,14000000.0
2008-07-29 23:14:00,4.78033,4.78122,4.77906,4.77906,19000000.0
2008-07-29 23:15:00,4.77887,4.78024,4.77887,4.7796,13000000.0
2008-07-29 23:16:00,4.77992,4.78076,4.77902,4.7802,15000000.0
2008-07-29 23:17:00,4.78052,4.7808,4.77979,4.7808,11000000.0
2008-07-29 23:18:00,4.77965,4.78078,4.77879,4.78001,12000000.0
2008-07-29 23:19:00,4.78016,4.7808,4.77964,4.7802,14000000.0
2008-07-29 23:20:00,4.78094,4.78095,4.77954,4.77954,19000000.0
2008-07-29 23:21:00,4.77997,4.78079,4.77964,4.78034,7000000.0
2008-07-29 23:22:00,4.78034,4.78112,4.77948,4.78025,15000000.0
2008-07-29 23:23:00,4.77887,4.7807,4.77887,4.78041,11000000.0
2008-07-29 23:24:00,4.7805,4.78106,4.77979,4.78018,14000000.0
2008-07-29 23:25:00,4.78002,4.78046,4.77974,4.78009,11000000.0
2008-07-29 23:26:00,4.77975,4.78092,4.77953,4.78092,14000000.0
2008-07-29 23:27:00,4.78106,4.78143,4.78039,4.78063,11000000.0
2008-07-29 23:28:00,4.78043,4.7819,4.77962,4.78001,12000000.0
2008-07-29 23:29:00,4.781,4.78179,4.78012,4.78088,16000000.0
2008-07-29 23:30:00,4.78083,4.78174,4.77978,4.78174,20000000.0
2008-07-29 23:31:00,4.78162,4.78184,4.78067,4.78091,11000000.0
2008-07-29 23:32:00,4.78123,4.78187,4.78033,4.78159,16000000.0
2008-07-29 23:33:00,4.78184,4.78184,4.78012,4.78034,12000000.0
2008-07-29 23:34:00,4.78059,4.78084,4.7795,4.7801,13000000.0
2008-07-29 23:35:00,4.77965,4.78168,4.77965,4.78038,9000000.0
2008-07-29 23:36:00,4.78113,4.78156,4.7806,4.78111,9000000.0
2008-07-29 23:37:00,4.78157,4.7818,4.78052,4.78105,14000000.0
2008-07-29 23:38:00,4.78076,4.78178,4.78053,4.78156,13000000.0
2008-07-29 23:39:00,4.78105,4.78152,4.7804,4.78144,17000000.0
2008-07-29 23:40:00,4.78137,4.78204,4.78063,4.78063,12000000.0
2008-07-29 23:41:00,4.78087,4.782,4.78072,4.78103,17000000.0
2008-07-29 23:42:00,4.78136,4.78169,4.78072,4.78118,22000000.0
2008-07-29 23:43:00,4.78047,4.78235,4.78047,4.7815,15000000.0
2008-07-29 23:44:00,4.78185,4.78299,4.78153,4.78268,14000000.0
2008-07-29 23:45:00,4.78143,4.7829,4.78143,4.78203,20000000.0
2008-07-29 23:46:00,4.78222,4.78239,4.78118,4.78118,14000000.0
2008-07-29 23:47:00,4.7818,4.78198,4.78092,4.78159,10000000.0
2008-07-29 23:48:00,4.78101,4.78234,4.7805,4.7814,18000000.0
2008-07-29 23:49:00,4.78067,4.78213,4.78067,4.78213,14000000.0
2008-07-29 23:50:00,4.78139,4.78262,4.78113,4.78113,13000000.0
2008-07-29 23:51:00,4.78098,4.78188,4.78096,4.78174,8000000.0
2008-07-29 23:52:00,4.78168,4.78228,4.78123,4.7819,16000000.0
2008-07-29 23:53:00,4.78143,4.7825,4.78113,4.78127,18000000.0
2008-07-29 23:54:00,4.78216,4.78279,4.78152,4.78199,12000000.0
2008-07-29 23:55:00,4.78177,4.78222,4.78097,4.78097,19000000.0
2008-07-29 23:56:00,4.78133,4.78175,4.78133,4.78173,14000000.0
2008-07-29 23:57:00,4.78178,4.78192,4.78166,4.78192,16000000.0
2008-07-29 23:58:00,4.78204,4.78241,4.78138,4.78229,13000000.0
2008-07-29 23:59:00,4.78155,4.78175,4.78155,4.78155,14000000.0
2008-07-30 00:00:00,4.78093,4.78158,4.78016,4.78016,17000000.0
2008-07-30 00:01:00,4.78093,4.78109,4.77976,4.78081,12000000.0
2008-07-30 00:02:00,4.78022,4.781,4.77925,4.78007,15000000.0
2008-07-30 00:03:00,4.78018,4.78039,4.77924,4.78003,14000000.0
2008-07-30 00:04:00,4.7797,4.78067,4.77913,4.78024,12000000.0
2008-07-30 00:05:00,4.77964,4.78071,4.77927,4.78071,12000000.0
2008-07-30 00:06:00,4.77983,4.78065,4.77943,4.78016,12000000.0
2008-07-30 00:07:00,4.78041,4.78069,4.77984,4.78069,11000000.0
2008-07-30 00:08:00,4.77995,4.78015,4.77995,4.78008,15000000.0
2008-07-30 00:09:00,4.77999,4.77999,4.77937,4.77943,12000000.0
2008-07-30 00:10:00,4.77995,4.78015,4.77995,4.78015,19000000.0
2008-07-30 00:11:00,4.78031,4.78042,4.7795,4.78029,8000000.0
2008-07-30 00:12:00,4.77967,4.78065,4.77967,4.77993,9000000.0
2008-07-30 00:13:00,4.77982,4.77982,4.779,4.77975,13000000.0
2008-07-30 00:14:00,4.78022,4.7805,4.77917,4.78026,14000000.0
2008-07-30 00:15:00,4.78056,4.78056,4.77907,4.77919,12000000.0
2008-07-30 00:16:00,4.78029,4.78054,4.7794,4.77989,12000000.0
2008-07-30 00:17:00,4.77943,4.78022,4.77943,4.78004,10000000.0
2008-07-30 00:18:00,4.77986,4.78041,4.77904,4.77904,19000000.0
2008-07-30 00:19:00,4.78063,4.78087,4.7795,4.78026,12000000.0
2008-07-30 00:20:00,4.78077,4.78108,4.78021,4.78025,11000000.0
2008-07-30 00:21:00,4.78047,4.7805,4.77954,4.78016,14000000.0
2008-07-30 00:22:00,4.78024,4.78088,4.77954,4.77954,13000000.0
2008-07-30 00:23:00,4.7792,4.78046,4.77918,4.78046,13000000.0
2008-07-30 00:24:00,4.78037,4.78037,4.77944,4.77969,9000000.0
2008-07-30 00:25:00,4.78021,4.78021,4.77902,4.77948,13000000.0
2008-07-30 00:26:00,4.77974,4.78083,4.77948,4.78009,14000000.0
2008-07-30 00:27:00,4.7806,4.78077,4.77909,4.78077,15000000.0
2008-07-30 00:28:00,4.77999,4.78034,4.77947,4.78033,7000000.0
2008-07-30 00:29:00,4.77954,4.78119,4.77954,4.78083,17000000.0
2008-07-30 00:30:00,4.78115,4.78143,4.77993,4.78081,9000000.0
2008-07-30 00:31:00,4.78081,4.78149,4.77987,4.7807,13000000.0
2008-07-30 00:32:00,4.78063,4.78106,4.77976,4.77976,8000000.0
2008-07-30 00:33:00,4.78039,4.78044,4.77946,4.78018,19000000.0
2008-07-30 00:34:00,4.78022,4.78051,4.77911,4.77944,15000000.0
2008-07-30 00:35:00,4.78047,4.78073,4.77938,4.78024,12000000.0
2008-07-30 00:36:00,4.77914,4.78015,4.77901,4.78015,15000000.0
2008-07-30 00:37:00,4.77943,4.78,4.77869,4.77931,15000000.0
2008-07-30 00:38:00,4.7796,4.77963,4.77899,4.7796,18000000.0
2008-07-30 00:39:00,4.77959,4.78062,4.77917,4.78004,20000000.0
2008-07-30 00:40:00,4.78034,4.78061,4.7796,4.78032,10000000.0
2008-07-30 00:41:00,4.78009,4.78034,4.77968,4.77989,9000000.0
2008-07-30 00:42:00,4.77998,4.78059,4.77928,4.78004,16000000.0
2008-07-30 00:43:00,4.77966,4.78015,4.77919,4.77997,16000000.0
2008-07-30 00:44:00,4.7796,4.77984,4.77886,4.77984,10000000.0
2008-07-30 00:45:00,4.77977,4.77999,4.77932,4.77982,16000000.0
2008-07-30 00:46:00,4.78022,4.78022,4.77884,4.77968,12000000.0
2008-07-30 00:47:00,4.78031,4.7805,4.77915,4.78019,8000000.0
2008-07-30 00:48:00,4.77952,4.78071,4.77906,4.77953,16000000.0
2008-07-30 00:49:00,4.77885,4.7801,4.77885,4.7801,11000000.0
2008-07-30 00:50:00,4.77971,4.77992,4.77894,4.77933,9000000.0
2008-07-30 00:51:00,4.77975,4.78035,4.77943,4.78024,9000000.0
2008-07-30 00:52:00,4.77957,4.78112,4.77957,4.78112,18000000.0
2008-07-30 00:53:00,4.78045,4.78111,4.77988,4.7805,12000000.0
2008-07-30 00:54:00,4.78064,4.78121,4.7797,4.78086,12000000.0
2008-07-30 00:55:00,4.78122,4.78122,4.78046,4.78097,11000000.0
2008-07-30 00:56:00,4.78078,4.78135,4.77989,4.78071,14000000.0
2008-07-30 00:57:00,4.7808,4.78098,4.77957,4.77957,15000000.0
2008-07-30 00:58:00,4.78041,4.7809,4.77977,4.77977,9000000.0
2008-07-30 00:59:00,4.78004,4.78068,4.78,4.78036,17000000.0
2008-07-30 01:00:00,4.7801,4.78064,4.77975,4.78,12000000.0
2008-07-30 01:01:00,4.78018,4.78101,4.77957,4.78004,15000000.0
2008-07-30 01:02:00,4.78066,4.78109,4.77999,4.78109,10000000.0
2008-07-30 01:03:00,4.7808,4.78122,4.78015,4.78015,13000000.0
2008-07-30 01:04:00,4.78067,4.78124,4.78016,4.78124,13000000.0
2008-07-30 01:05:00,4.7813,4.7813,4.78017,4.78047,13000000.0
2008-07-30 01:06:00,4.7803,4.78094,4.77945,4.78055,12000000.0
2008-07-30 01:07:00,4.7806,4.78142,4.78006,4.7814,13000000.0
2008-07-30 01:08:00,4.78066,4.78176,4.7806,4.7806,15000000.0
2008-07-30 01:09:00,4.78163,4.78186,4.78054,4.78171,17000000.0
2008-07-30 01:10:00,4.78114,4.78197,4.78101,4.7814,10000000.0
2008-07-30 01:11:00,4.78077,4.78077,4.78043,4.78048,11000000.0
2008-07-30 01:12:00,4.78169,4.78206,4.781,4.78136,10000000.0
2008-07-30 01:13:00,4.78135,4.78164,4.78085,4.78146,11000000.0
2008-07-30 01:14:00,4.78129,4.78205,4.78032,4.78114,13000000.0
2008-07-30 01:15:00,4.78039,4.78195,4.78036,4.78177,9000000.0
2008-07-30 01:16:00,4.7804,4.78208,4.78037,4.78113,12000000.0
2008-07-30 01:17:00,4.78205,4.7821,4.78058,4.7821,11000000.0
2008-07-30 01:18:00,4.78198,4.78198,4.78044,4.78093,12000000.0
2008-07-30 01:19:00,4.78117,4.7822,4.78103,4.78119,19000000.0
2008-07-30 01:20:00,4.78214,4.78214,4.78108,4.78134,11000000.0
2008-07-30 01:21:00,4.78133,4.78183,4.78066,4.7817,12000000.0
2008-07-30 01:22:00,4.78082,4.78193,4.78082,4.78193,9000000.0
2008-07-30 01:23:00,4.78192,4.78192,4.7806,4.78179,13000000.0
2008-07-30 01:24:00,4.78196,4.782,4.78064,4.78198,14000000.0
2008-07-30 01:25:00,4.78113,4.78144,4.78083,4.78106,11000000.0
2008-07-30 01:26:00,4.78067,4.78119,4.78031,4.78119,10000000.0
2008-07-30 01:27:00,4.78117,4.78166,4.7803,4.78166,17000000.0
2008-07-30 01:28:00,4.78089,4.78089,4.78,4.78052,13000000.0
2008-07-30 01:29:00,4.78052,4.78117,4.78008,4.78058,19000000.0
2008-07-30 01:30:00,4.78051,4.78093,4.77953,4.78045,15000000.0
2008-07-30 01:31:00,4.77986,4.78084,4.77973,4.78081,15000000.0
2008-07-30 01:32:00,4.77934,4.78086,4.77934,4.78044,12000000.0
2008-07-30 01:33:00,4.77959,4.78041,4.77952,4.77974,8000000.0
2008-07-30 01:34:00,4.77976,4.78071,4.77921,4.77921,18000000.0
2008-07-30 01:35:00,4.7798,4.7805,4.77943,4.77943,12000000.0
2008-07-30 01:36:00,4.77981,4.78095,4.77956,4.78012,16000000.0
2008-07-30 01:37:00,4.78047,4.78066,4.77963,4.78038,15000000.0
2008-07-30 01:38:00,4.77967,4.78117,4.77967,4.78099,18000000.0
2008-07-30 01:39:00,4.78084,4.78115,4.77996,4.78089,10000000.0
2008-07-30 01:40:00,4.78014,4.78018,4.77889,4.77995,11000000.0
2008-07-30 01:41:00,4.7793,4.78006,4.77866,4.77935,16000000.0
2008-07-30 01:42:00,4.7793,4.7801,4.77894,4.77956,14000000.0
2008-07-30 01:43:00,4.77969,4.77969,4.77869,4.77884,16000000.0
2008-07-30 01:44:00,4.77982,4.77982,4.77845,4.77845,15000000.0
2008-07-30 01:45:00,4.77817,4.7795,4.77809,4.77902,16000000.0
2008-07-30 01:46:00,4.77884,4.77965,4.77849,4.77889,9000000.0
2008-07-30 01:47:00,4.77917,4.77945,4.77853,4.77945,17000000.0
2008-07-30 01:48:00,4.77915,4.78011,4.77855,4.77884,16000000.0
2008-07-30 01:49:00,4.77975,4.77975,4.77955,4.77975,10000000.0
2008-07-30 01:50:00,4.77905,4.77943,4.7787,4.77902,11000000.0
2008-07-30 01:51:00,4.77952,4.77982,4.77877,4.77982,12000000.0
2008-07-30 01:52:00,4.78005,4.78005,4.77862,4.77946,12000000.0
2008-07-30 01:53:00,4.77818,4.77825,4.77805,4.77805,18000000.0
2008-07-30 01:54:00,4.77937,4.77966,4.77868,4.77945,14000000.0
2008-07-30 01:55:00,4.77991,4.77993,4.77861,4.77883,18000000.0
2008-07-30 01:56:00,4.77943,4.7798,4.7788,4.77922,8000000.0
2008-07-30 01:57:00,4.77959,4.77966,4.77874,4.77881,13000000.0
2008-07-30 01:58:00,4.78024,4.78024,4.77897,4.77897,11000000.0
2008-07-30 01:59:00,4.77989,4.7806,4.77932,4.78042,11000000.0
2008-07-30 02:00:00,4.78065,4.78065,4.77922,4.7799,16000000.0
2008-07-30 02:01:00,4.78032,4.78068,4.7793,4.77962,21000000.0
2008-07-30 02:02:00,4.78082,4.78085,4.77988,4.78001,10000000.0
2008-07-30 02:03:00,4.78073,4.78073,4.77955,4.78015,8000000.0
2008-07-30 02:04:00,4.77982,4.77988,4.77865,4.77988,14000000.0
2008-07-30 02:05:00,4.77976,4.77976,4.77774,4.778,14000000.0
2008-07-30 02:06:00,4.77958,4.77966,4.77863,4.77897,15000000.0
2008-07-30 02:07:00,4.77964,4.77964,4.77873,4.77914,10000000.0
2008-07-30 02:08:00,4.77989,4.77998,4.77882,4.77906,16000000.0
2008-07-30 02:09:00,4.77922,4.78004,4.77865,4.77882,18000000.0
2008-07-30 02:10:00,4.77919,4.77938,4.7781,4.77898,16000000.0
2008-07-30 02:11:00,4.77961,4.77992,4.7781,4.77861,14000000.0
2008-07-30 02:12:00,4.77863,4.77941,4.77849,4.77879,10000000.0
2008-07-30 02:13:00,4.77844,4.78027,4.77844,4.77966,15000000.0
2008-07-30 02:14:00,4.77942,4.77955,4.77865,4.77869,19000000.0
2008-07-30 02:15:00,4.77975,4.77975,4.77845,4.77845,12000000.0
2008-07-30 02:16:00,4.77893,4.77935,4.77831,4.77924,18000000.0
2008-07-30 02:17:00,4.77896,4.77918,4.77806,4.77806,14000000.0
2008-07-30 02:18:00,4.77928,4.7795,4.77823,4.7795,12000000.0
2008-07-30 02:19:00,4.77889,4.77926,4.77797,4.77887,14000000.0
2008-07-30 02:20:00,4.77807,4.7792,4.77747,4.7792,13000000.0
2008-07-30 02:21:00,4.77935,4.77988,4.77824,4.7794,15000000.0
2008-07-30 02:22:00,4.77915,4.77915,4.77817,4.7785,13000000.0
2008-07-30 02:23:00,4.77965,4.77965,4.77805,4.77903,16000000.0
2008-07-30 02:24:00,4.77835,4.77954,4.7778,4.77828,17000000.0
2008-07-30 02:25:00,4.77777,4.77911,4.77759,4.77861,10000000.0
2008-07-30 02:26:00,4.77895,4.77897,4.77761,4.77834,13000000.0
2008-07-30 02:27:00,4.77825,4.77825,4.77805,4.77825,7000000.0
2008-07-30 02:28:00,4.77864,4.77912,4.7782,4.77908,9000000.0
2008-07-30 02:29:00,4.77814,4.77976,4.77814,4.77885,20000000.0
2008-07-30 02:30:00,4.78053,4.78053,4.77918,4.77948,11000000.0
2008-07-30 02:31:00,4.77944,4.77982,4.7791,4.77926,9000000.0
2008-07-30 02:32:00,4.78017,4.78017,4.77866,4.77873,13000000.0
2008-07-30 02:33:00,4.77969,4.7806,4.77904,4.78011,14000000.0
2008-07-30 02:34:00,4.78076,4.78076,4.77877,4.77877,17000000.0
2008-07-30 02:35:00,4.78019,4.78029,4.77909,4.78021,15000000.0
2008-07-30 02:36:00,4.77858,4.77865,4.77845,4.77858,14000000.0
2008-07-30 02:37:00,4.78004,4.78046,4.77897,4.77912,13000000.0
2008-07-30 02:38:00,4.78011,4.78077,4.77938,4.78034,14000000.0
2008-07-30 02:39:00,4.78123,4.78123,4.78017,4.78037,15000000.0
2008-07-30 02:40:00,4.78107,4.78107,4.77951,4.77992,12000000.0
2008-07-30 02:41:00,4.77914,4.78036,4.77914,4.77974,13000000.0
2008-07-30 02:42:00,4.78012,4.78025,4.77945,4.78005,16000000.0
2008-07-30 02:43:00,4.78014,4.78046,4.77891,4.78002,18000000.0
2008-07-30 02:44:00,4.77953,4.7805,4.77922,4.77998,10000000.0
2008-07-30 02:45:00,4.78009,4.78101,4.77966,4.78079,14000000.0
2008-07-30 02:46:00,4.78062,4.7812,4.77987,4.7805,18000000.0
2008-07-30 02:47:00,4.77997,4.78141,4.77978,4.78141,17000000.0
2008-07-30 02:48:00,4.78125,4.78126,4.77998,4.78126,7000000.0
2008-07-30 02:49:00,4.78114,4.78143,4.7804,4.78048,13000000.0
2008-07-30 02:50:00,4.78092,4.78128,4.78015,4.78056,14000000.0
2008-07-30 02:51:00,4.78097,4.78143,4.78012,4.78013,15000000.0
2008-07-30 02:52:00,4.77995,4.7813,4.77995,4.78106,15000000.0
2008-07-30 02:53:00,4.78062,4.78134,4.78016,4.78109,9000000.0
2008-07-30 02:54:00,4.78183,4.78208,4.78109,4.78155,13000000.0
2008-07-30 02:55:00,4.78277,4.78334,4.78134,4.78334,11000000.0
2008-07-30 02:56:00,4.78349,4.78349,4.78217,4.78292,18000000.0
2008-07-30 02:57:00,4.783,4.7842,4.78272,4.78302,13000000.0
2008-07-30 02:58:00,4.78416,4.78417,4.78284,4.78314,9000000.0
2008-07-30 02:59:00,4.78414,4.78454,4.78344,4.78396,14000000.0
2008-07-30 03:00:00,4.78393,4.78422,4.78263,4.78303,11000000.0
2008-07-30 03:01:00,4.78357,4.78357,4.78233,4.78355,11000000.0
2008-07-30 03:02:00,4.78185,4.78254,4.78132,4.78208,11000000.0
2008-07-30 03:03:00,4.78098,4.78259,4.78098,4.78242,23000000.0
2008-07-30 03:04:00,4.78114,4.78267,4.78114,4.78193,11000000.0
2008-07-30 03:05:00,4.78228,4.78379,4.78199,4.78372,17000000.0
2008-07-30 03:06:00,4.7834,4.78358,4.78262,4.78329,9000000.0
2008-07-30 03:07:00,4.78334,4.78356,4.78208,4.78346,15000000.0
2008-07-30 03:08:00,4.78316,4.78335,4.78212,4.78257,12000000.0
2008-07-30 03:09:00,4.78191,4.78304,4.78191,4.78225,15000000.0
2008-07-30 03:10:00,4.78194,4.78347,4.78172,4.78225,19000000.0
2008-07-30 03:11:00,4.78183,4.78295,4.7814,4.78225,15000000.0
2008-07-30 03:12:00,4.78227,4.78227,4.78037,4.7816,18000000.0
2008-07-30 03:13:00,4.78114,4.78204,4.78066,4.78154,18000000.0
2008-07-30 03:14:00,4.78133,4.78187,4.78118,4.78178,10000000.0
2008-07-30 03:15:00,4.78252,4.78325,4.78167,4.78167,7000000.0
2008-07-30 03:16:00,4.78262,4.78262,4.78187,4.78228,8000000.0
2008-07-30 03:17:00,4.78199,4.78259,4.78149,4.78259,10000000.0
2008-07-30 03:18:00,4.7826,4.7826,4.78155,4.78179,15000000.0
2008-07-30 03:19:00,4.78259,4.7831,4.782,4.78299,10000000.0
2008-07-30 03:20:00,4.78246,4.78355,4.78177,4.78315,16000000.0
2008-07-30 03:21:00,4.78262,4.78314,4.78219,4.78314,11000000.0
2008-07-30 03:22:00,4.78238,4.78244,4.78168,4.78226,10000000.0
2008-07-30 03:23:00,4.78206,4.78275,4.78165,4.78247,12000000.0
2008-07-30 03:24:00,4.78252,4.78267,4.78185,4.78217,13000000.0
2008-07-30 03:25:00,4.78125,4.78289,4.78125,4.7819,11000000.0
2008-07-30 03:26:00,4.78162,4.78296,4.78125,4.78296,13000000.0
2008-07-30 03:27:00,4.78196,4.78262,4.78132,4.78178,14000000.0
2008-07-30 03:28:00,4.78088,4.78229,4.78088,4.78201,18000000.0
2008-07-30 03:29:00,4.78181,4.78209,4.7807,4.78209,15000000.0
2008-07-30 03:30:00,4.78182,4.78221,4.78143,4.782,10000000.0
2008-07-30 03:31:00,4.78198,4.78221,4.7811,4.78146,13000000.0
2008-07-30 03:32:00,4.78235,4.78295,4.78197,4.78291,16000000.0
2008-07-30 03:33:00,4.78242,4.78266,4.78145,4.78145,13000000.0
2008-07-30 03:34:00,4.78243,4.78255,4.78168,4.78191,16000000.0
2008-07-30 03:35:00,4.78145,4.78264,4.78134,4.7819,10000000.0
2008-07-30 03:36:00,4.78222,4.78235,4.78153,4.78153,11000000.0
2008-07-30 03:37:00,4.7811,4.78119,4.7809,4.7809,13000000.0
2008-07-30 03:38:00,4.78117,4.78243,4.78117,4.78147,13000000.0
2008-07-30 03:39:00,4.78213,4.78288,4.78154,4.78174,13000000.0
2008-07-30 03:40:00,4.78169,4.78185,4.78054,4.78146,12000000.0
2008-07-30 03:41:00,4.78192,4.78212,4.78027,4.78027,16000000.0
2008-07-30 03:42:00,4.78043,4.78199,4.78043,4.78152,21000000.0
2008-07-30 03:43:00,4.78139,4.78178,4.7805,4.78134,18000000.0
2008-07-30 03:44:00,4.78103,4.78103,4.7799,4.78021,15000000.0
2008-07-30 03:45:00,4.78158,4.78158,4.78034,4.78038,9000000.0
2008-07-30 03:46:00,4.78158,4.78158,4.77969,4.77969,8000000.0
2008-07-30 03:47:00,4.7806,4.7808,4.77971,4.77971,11000000.0
2008-07-30 03:48:00,4.78038,4.7815,4.77985,4.7815,9000000.0
2008-07-30 03:49:00,4.77985,4.77985,4.77965,4.77978,16000000.0
2008-07-30 03:50:00,4.78059,4.78059,4.77988,4.78048,19000000.0
2008-07-30 03:51:00,4.78046,4.78116,4.78013,4.78066,9000000.0
2008-07-30 03:52:00,4.7807,4.78161,4.77974,4.78044,19000000.0
2008-07-30 03:53:00,4.78065,4.78065,4.77962,4.78014,10000000.0
2008-07-30 03:54:00,4.78027,4.78049,4.77919,4.77919,17000000.0
2008-07-30 03:55:00,4.77964,4.78054,4.77926,4.77926,16000000.0
2008-07-30 03:56:00,4.77994,4.78052,4.77984,4.78007,7000000.0
2008-07-30 03:57:00,4.78035,4.78072,4.77972,4.78004,11000000.0
2008-07-30 03:58:00,4.78033,4.78131,4.78001,4.78075,12000000.0
2008-07-30 03:59:00,4.77974,4.78057,4.77909,4.77976,17000000.0
2008-07-30 04:00:00,4.77943,4.78017,4.77842,4.77921,12000000.0
2008-07-30 04:01:00,4.78021,4.78063,4.77842,4.78012,16000000.0
2008-07-30 04:02:00,4.7798,4.78025,4.77899,4.7793,14000000.0
2008-07-30 04:03:00,4.77965,4.78008,4.77879,4.77958,12000000.0
2008-07-30 04:04:00,4.77886,4.78017,4.77869,4.77933,16000000.0
2008-07-30 04:05:00,4.78023,4.78054,4.77915,4.78054,13000000.0
2008-07-30 04:06:00,4.77974,4.78047,4.7791,4.78027,16000000.0
2008-07-30 04:07:00,4.77865,4.77981,4.77852,4.77901,13000000.0
2008-07-30 04:08:00,4.77885,4.77928,4.77793,4.77891,14000000.0
2008-07-30 04:09:00,4.77902,4.77918,4.77747,4.77747,10000000.0
2008-07-30 04:10:00,4.77875,4.77914,4.778,4.77826,12000000.0
2008-07-30 04:11:00,4.77798,4.77881,4.77766,4.7786,14000000.0
2008-07-30 04:12:00,4.77872,4.77895,4.77744,4.7778,19000000.0
2008-07-30 04:13:00,4.77891,4.77916,4.77881,4.77885,20000000.0
2008-07-30 04:14:00,4.77768,4.77926,4.77768,4.77843,12000000.0
2008-07-30 04:15:00,4.77784,4.77851,4.77784,4.77806,8000000.0
2008-07-30 04:16:00,4.77802,4.7785,4.77728,4.77807,13000000.0
2008-07-30 04:17:00,4.77794,4.77842,4.77747,4.77795,15000000.0
2008-07-30 04:18:00,4.77839,4.77863,4.77762,4.77803,9000000.0
2008-07-30 04:19:00,4.77748,4.7785,4.77717,4.7785,12000000.0
2008-07-30 04:20:00,4.77811,4.77866,4.77769,4.77771,9000000.0
2008-07-30 04:21:00,4.77814,4.77901,4.77747,4.77813,17000000.0
2008-07-30 04:22:00,4.77855,4.77909,4.77779,4.77818,14000000.0
2008-07-30 04:23:00,4.77812,4.77842,4.77753,4.77818,10000000.0
2008-07-30 04:24:00,4.77739,4.77891,4.77739,4.77891,12000000.0
2008-07-30 04:25:00,4.77853,4.7789,4.77755,4.77777,10000000.0
2008-07-30 04:26:00,4.7792,4.7792,4.77821,4.77916,7000000.0
2008-07-30 04:27:00,4.77781,4.7792,4.77781,4.77808,15000000.0
2008-07-30 04:28:00,4.78018,4.78072,4.77909,4.77961,7000000.0
2008-07-30 04:29:00,4.78001,4.78001,4.77894,4.77968,14000000.0
2008-07-30 04:30:00,4.77827,4.77831,4.7782,4.7782,11000000.0
2008-07-30 04:31:00,4.78015,4.78015,4.7793,4.7793,15000000.0
2008-07-30 04:32:00,4.77985,4.77985,4.77765,4.77795,17000000.0
2008-07-30 04:33:00,4.77811,4.77902,4.77726,4.77778,14000000.0
2008-07-30 04:34:00,4.77833,4.77846,4.7776,4.77794,9000000.0
2008-07-30 04:35:00,4.77683,4.77848,4.77661,4.77848,12000000.0
2008-07-30 04:36:00,4.77697,4.77821,4.77697,4.77752,12000000.0
2008-07-30 04:37:00,4.77768,4.77768,4.77651,4.77675,12000000.0
2008-07-30 04:38:00,4.77691,4.77803,4.77691,4.77716,11000000.0
2008-07-30 04:39:00,4.77778,4.77778,4.77626,4.77626,17000000.0
2008-07-30 04:40:00,4.77718,4.77751,4.77636,4.77684,9000000.0
2008-07-30 04:41:00,4.77741,4.7776,4.77624,4.77739,10000000.0
2008-07-30 04:42:00,4.77718,4.77807,4.77657,4.77807,8000000.0
2008-07-30 04:43:00,4.7777,4.77861,4.77708,4.77766,18000000.0
2008-07-30 04:44:00,4.77814,4.77861,4.77776,4.77861,9000000.0
2008-07-30 04:45:00,4.77868,4.77868,4.77751,4.7786,9000000.0
2008-07-30 04:46:00,4.77763,4.77879,4.77763,4.77864,16000000.0
2008-07-30 04:47:00,4.77896,4.77974,4.77867,4.77944,12000000.0
2008-07-30 04:48:00,4.77916,4.77968,4.7782,4.7782,10000000.0
2008-07-30 04:49:00,4.77889,4.77993,4.77765,4.77828,16000000.0
2008-07-30 04:50:00,4.77821,4.77875,4.77749,4.77791,16000000.0
2008-07-30 04:51:00,4.77821,4.77889,4.77784,4.77811,20000000.0
2008-07-30 04:52:00,4.77822,4.77854,4.77771,4.77786,13000000.0
2008-07-30 04:53:00,4.77803,4.77858,4.77757,4.77757,11000000.0
2008-07-30 04:54:00,4.77839,4.77906,4.77766,4.77906,11000000.0
2008-07-30 04:55:00,4.77807,4.77913,4.77771,4.77793,12000000.0
2008-07-30 04:56:00,4.77906,4.77906,4.7778,4.77901,16000000.0
2008-07-30 04:57:00,4.77813,4.7786,4.77744,4.7786,7000000.0
2008-07-30 04:58:00,4.77735,4.77755,4.77735,4.77735,13000000.0
2008-07-30 04:59:00,4.77843,4.77876,4.77758,4.77758,17000000.0
2008-07-30 05:00:00,4.77838,4.77853,4.7768,4.77768,10000000.0
2008-07-30 05:01:00,4.77756,4.77824,4.77707,4.77812,13000000.0
2008-07-30 05:02:00,4.77838,4.77873,4.77704,4.77873,18000000.0
2008-07-30 05:03:00,4.77772,4.7783,4.7773,4.7783,9000000.0
2008-07-30 05:04:00,4.77745,4.77871,4.77734,4.77871,12000000.0
2008-07-30 05:05:00,4.77778,4.77918,4.77778,4.77855,10000000.0
2008-07-30 05:06:00,4.77827,4.77924,4.77788,4.77924,20000000.0
2008-07-30 05:07:00,4.7795,4.7795,4.7792,4.77938,10000000.0
2008-07-30 05:08:00,4.77867,4.77941,4.77835,4.77941,17000000.0
2008-07-30 05:09:00,4.78007,4.7803,4.77854,4.77909,15000000.0
2008-07-30 05:10:00,4.77887,4.78002,4.77864,4.78002,10000000.0
2008-07-30 05:11:00,4.77895,4.77985,4.77863,4.77951,16000000.0
2008-07-30 05:12:00,4.77969,4.78011,4.77877,4.77912,7000000.0
2008-07-30 05:13:00,4.7796,4.78015,4.7796,4.78015,12000000.0
2008-07-30 05:14:00,4.7792,4.78026,4.77892,4.77986,14000000.0
2008-07-30 05:15:00,4.77882,4.78016,4.77878,4.78016,16000000.0
2008-07-30 05:16:00,4.77886,4.77983,4.77853,4.77924,15000000.0
2008-07-30 05:17:00,4.77878,4.77998,4.77845,4.77976,10000000.0
2008-07-30 05:18:00,4.77939,4.78005,4.77872,4.77873,13000000.0
2008-07-30 05:19:00,4.78055,4.78066,4.77935,4.78009,13000000.0
2008-07-30 05:20:00,4.78024,4.78038,4.7789,4.78025,20000000.0
2008-07-30 05:21:00,4.78015,4.78058,4.77941,4.77989,9000000.0
2008-07-30 05:22:00,4.77978,4.78037,4.77896,4.77982,17000000.0
2008-07-30 05:23:00,4.77967,4.78016,4.7792,4.7792,14000000.0
2008-07-30 05:24:00,4.7796,4.78026,4.77858,4.7792,19000000.0
2008-07-30 05:25:00,4.77928,4.78024,4.77889,4.77926,13000000.0
2008-07-30 05:26:00,4.77988,4.78071,4.77927,4.78019,13000000.0
2008-07-30 05:27:00,4.77942,4.78061,4.77942,4.77986,13000000.0
2008-07-30 05:28:00,4.78026,4.78081,4.7791,4.78081,10000000.0
2008-07-30 05:29:00,4.78056,4.78093,4.77963,4.78063,17000000.0
2008-07-30 05:30:00,4.78113,4.78149,4.77938,4.77985,21000000.0
2008-07-30 05:31:00,4.78078,4.78078,4.77903,4.77925,13000000.0
2008-07-30 05:32:00,4.77984,4.78045,4.77914,4.78045,16000000.0
2008-07-30 05:33:00,4.77951,4.78021,4.77912,4.77912,13000000.0
2008-07-30 05:34:00,4.77922,4.77986,4.77835,4.77911,13000000.0
2008-07-30 05:35:00,4.77857,4.77939,4.77789,4.77827,14000000.0
2008-07-30 05:36:00,4.77961,4.77961,4.77794,4.77896,18000000.0
2008-07-30 05:37:00,4.77866,4.7792,4.7781,4.77909,12000000.0
2008-07-30 05:38:00,4.77956,4.77956,4.77814,4.77893,13000000.0
2008-07-30 05:39:00,4.77936,4.77979,4.7784,4.77979,21000000.0
2008-07-30 05:40:00,4.7792,4.77951,4.77862,4.77951,14000000.0
2008-07-30 05:41:00,4.77928,4.78021,4.77889,4.7796,13000000.0
2008-07-30 05:42:00,4.78014,4.78051,4.77978,4.78002,8000000.0
2008-07-30 05:43:00,4.78082,4.78089,4.77926,4.77926,13000000.0
2008-07-30 05:44:00,4.77989,4.78059,4.77937,4.77957,13000000.0
2008-07-30 05:45:00,4.78039,4.78089,4.77962,4.78042,24000000.0
2008-07-30 05:46:00,4.78047,4.78099,4.77982,4.78081,14000000.0
2008-07-30 05:47:00,4.78023,4.78114,4.77982,4.77982,11000000.0
2008-07-30 05:48:00,4.78017,4.78102,4.77967,4.77977,18000000.0
2008-07-30 05:49:00,4.77954,4.78103,4.77954,4.78093,10000000.0
2008-07-30 05:50:00,4.78054,4.78065,4.77996,4.78004,10000000.0
2008-07-30 05:51:00,4.77993,4.77994,4.77956,4.77964,11000000.0
2008-07-30 05:52:00,4.78083,4.78147,4.78006,4.7803,19000000.0
2008-07-30 05:53:00,4.78059,4.7813,4.77977,4.77977,15000000.0
2008-07-30 05:54:00,4.78029,4.78039,4.77968,4.77997,7000000.0
2008-07-30 05:55:00,4.78058,4.78058,4.77916,4.77982,12000000.0
2008-07-30 05:56:00,4.77988,4.78053,4.77944,4.7799,16000000.0
2008-07-30 05:57:00,4.77935,4.78032,4.77904,4.77904,11000000.0
2008-07-30 05:58:00,4.78002,4.78146,4.77926,4.77962,22000000.0
2008-07-30 05:59:00,4.77941,4.78079,4.77941,4.78079,9000000.0
2008-07-30 06:00:00,4.77988,4.78033,4.77935,4.78007,17000000.0
2008-07-30 06:01:00,4.781,4.78155,4.78006,4.78153,18000000.0
2008-07-30 06:02:00,4.78144,4.78202,4.7807,4.7808,18000000.0
2008-07-30 06:03:00,4.78058,4.78209,4.78058,4.78148,16000000.0
2008-07-30 06:04:00,4.78123,4.78155,4.78037,4.7804,8000000.0
2008-07-30 06:05:00,4.78026,4.78109,4.78006,4.78026,10000000.0
2008-07-30 06:06:00,4.77999,4.78093,4.77995,4.78011,27000000.0
2008-07-30 06:07:00,4.78047,4.78085,4.77943,4.77943,17000000.0
2008-07-30 06:08:00,4.78072,4.78092,4.77953,4.78017,14000000.0
2008-07-30 06:09:00,4.78023,4.78199,4.77976,4.78199,13000000.0
2008-07-30 06:10:00,4.78131,4.78152,4.78043,4.78073,14000000.0
2008-07-30 06:11:00,4.78072,4.78161,4.7803,4.78034,16000000.0
2008-07-30 06:12:00,4.78076,4.78093,4.77945,4.78006,17000000.0
2008-07-30 06:13:00,4.78027,4.78134,4.77989,4.78054,14000000.0
2008-07-30 06:14:00,4.78003,4.78071,4.77971,4.78006,12000000.0
2008-07-30 06:15:00,4.78015,4.78078,4.77982,4.78032,13000000.0
2008-07-30 06:16:00,4.78006,4.781,4.77988,4.78032,14000000.0
2008-07-30 06:17:00,4.78075,4.78097,4.77919,4.77919,11000000.0
2008-07-30 06:18:00,4.77997,4.78062,4.77959,4.78009,12000000.0
2008-07-30 06:19:00,4.78001,4.78035,4.77949,4.78007,19000000.0
2008-07-30 06:20:00,4.78003,4.78121,4.77982,4.77982,11000000.0
2008-07-30 06:21:00,4.78003,4.78047,4.77974,4.78004,9000000.0
2008-07-30 06:22:00,4.78017,4.78025,4.78005,4.78005,22000000.0
2008-07-30 06:23:00,4.78052,4.78149,4.78026,4.78078,18000000.0
2008-07-30 06:24:00,4.78078,4.78096,4.77986,4.78049,8000000.0
2008-07-30 06:25:00,4.78156,4.7816,4.78001,4.78137,9000000.0
2008-07-30 06:26:00,4.77979,4.78048,4.77979,4.78048,13000000.0
2008-07-30 06:27:00,4.78052,4.78066,4.7804,4.78057,15000000.0
2008-07-30 06:28:00,4.78056,4.78056,4.77974,4.77974,18000000.0
2008-07-30 06:29:00,4.78006,4.78104,4.77957,4.78104,16000000.0
2008-07-30 06:30:00,4.78017,4.78064,4.77967,4.7798,10000000.0
2008-07-30 06:31:00,4.78086,4.78086,4.78024,4.78025,13000000.0
2008-07-30 06:32:00,4.78019,4.78066,4.77973,4.78066,10000000.0
2008-07-30 06:33:00,4.77878,4.78053,4.77878,4.77962,10000000.0
2008-07-30 06:34:00,4.77882,4.7801,4.77863,4.7801,15000000.0
2008-07-30 06:35:00,4.77942,4.78036,4.77816,4.78035,13000000.0
2008-07-30 06:36:00,4.78038,4.78038,4.77821,4.77949,23000000.0
2008-07-30 06:37:00,4.7796,4.77978,4.77946,4.77949,11000000.0
2008-07-30 06:38:00,4.77906,4.77906,4.77827,4.77827,17000000.0
2008-07-30 06:39:00,4.77915,4.77915,4.77895,4.77895,8000000.0
2008-07-30 06:40:00,4.77889,4.7793,4.77822,4.77862,15000000.0
2008-07-30 06:41:00,4.77907,4.77968,4.77846,4.77847,15000000.0
2008-07-30 06:42:00,4.7791,4.77964,4.77842,4.77964,16000000.0
2008-07-30 06:43:00,4.77916,4.77986,4.77838,4.77926,12000000.0
2008-07-30 06:44:00,4.77907,4.77966,4.77842,4.77956,13000000.0
2008-07-30 06:45:00,4.77886,4.77935,4.7784,4.77902,14000000.0
2008-07-30 06:46:00,4.77822,4.77923,4.77822,4.77881,12000000.0
2008-07-30 06:47:00,4.778,4.77944,4.778,4.77875,11000000.0
2008-07-30 06:48:00,4.77892,4.7799,4.77849,4.77945,15000000.0
2008-07-30 06:49:00,4.77836,4.77879,4.77809,4.77879,17000000.0
2008-07-30 06:50:00,4.77859,4.77864,4.7783,4.77858,13000000.0
2008-07-30 06:51:00,4.7787,4.77887,4.77864,4.77864,8000000.0
2008-07-30 06:52:00,4.77981,4.77981,4.77805,4.77846,14000000.0
2008-07-30 06:53:00,4.77886,4.77971,4.77816,4.77816,13000000.0
2008-07-30 06:54:00,4.77931,4.77971,4.7784,4.7784,8000000.0
2008-07-30 06:55:00,4.77963,4.77963,4.7782,4.77931,10000000.0
2008-07-30 06:56:00,4.77899,4.77955,4.77795,4.77799,11000000.0
2008-07-30 06:57:00,4.77784,4.77809,4.7778,4.77785,17000000.0
2008-07-30 06:58:00,4.77876,4.7795,4.77812,4.77812,12000000.0
2008-07-30 06:59:00,4.77874,4.77964,4.77808,4.77943,14000000.0
2008-07-30 07:00:00,4.78163,4.78163,4.78036,4.78036,11000000.0
2008-07-30 07:01:00,4.77949,4.77995,4.77878,4.77889,10000000.0
2008-07-30 07:02:00,4.77937,4.78048,4.77861,4.78048,14000000.0
2008-07-30 07:03:00,4.77907,4.78141,4.77903,4.78118,7000000.0
2008-07-30 07:04:00,4.7812,4.78173,4.78027,4.78068,16000000.0
2008-07-30 07:05:00,4.78027,4.78125,4.77983,4.78113,15000000.0
2008-07-30 07:06:00,4.78052,4.78128,4.77959,4.7802,16000000.0
2008-07-30 07:07:00,4.78128,4.78196,4.78026,4.78103,12000000.0
2008-07-30 07:08:00,4.78111,4.78145,4.7805,4.78132,8000000.0
2008-07-30 07:09:00,4.7808,4.78176,4.78049,4.78109,8000000.0
2008-07-30 07:10:00,4.78084,4.78149,4.78022,4.78125,16000000.0
2008-07-30 07:11:00,4.78075,4.78157,4.77996,4.78048,17000000.0
2008-07-30 07:12:00,4.78029,4.78131,4.77901,4.78043,20000000.0
2008-07-30 07:13:00,4.77989,4.78075,4.77926,4.78053,18000000.0
2008-07-30 07:14:00,4.77996,4.78173,4.77994,4.78063,11000000.0
2008-07-30 07:15:00,4.78235,4.78235,4.78104,4.78206,18000000.0
2008-07-30 07:16:00,4.78221,4.7826,4.78137,4.78244,18000000.0
2008-07-30 07:17:00,4.78275,4.7829,4.78175,4.78181,12000000.0
2008-07-30 07:18:00,4.78154,4.78277,4.78119,4.78204,18000000.0
2008-07-30 07:19:00,4.78232,4.7828,4.78131,4.78215,14000000.0
2008-07-30 07:20:00,4.78295,4.78295,4.78151,4.7819,18000000.0
2008-07-30 07:21:00,4.78227,4.78259,4.78079,4.78253,13000000.0
2008-07-30 07:22:00,4.78198,4.78266,4.78123,4.78188,14000000.0
2008-07-30 07:23:00,4.78255,4.78255,4.78104,4.78227,15000000.0
2008-07-30 07:24:00,4.78119,4.78271,4.78119,4.78239,16000000.0
2008-07-30 07:25:00,4.78252,4.78315,4.78134,4.78186,15000000.0
2008-07-30 07:26:00,4.78161,4.7829,4.78146,4.78188,13000000.0
2008-07-30 07:27:00,4.78133,4.7829,4.78112,4.78112,12000000.0
2008-07-30 07:28:00,4.78247,4.78247,4.78137,4.78222,22000000.0
2008-07-30 07:29:00,4.78184,4.78235,4.78142,4.78163,16000000.0
2008-07-30 07:30:00,4.78172,4.78249,4.78138,4.78165,14000000.0
2008-07-30 07:31:00,4.78241,4.78292,4.78176,4.78183,13000000.0
2008-07-30 07:32:00,4.78229,4.78256,4.78138,4.7818,9000000.0
2008-07-30 07:33:00,4.78211,4.78251,4.7816,4.78218,7000000.0
2008-07-30 07:34:00,4.78218,4.78246,4.78099,4.78183,18000000.0
2008-07-30 07:35:00,4.78192,4.78207,4.78114,4.78158,9000000.0
2008-07-30 07:36:00,4.7822,4.78231,4.78118,4.78178,13000000.0
2008-07-30 07:37:00,4.78036,4.78219,4.78036,4.78219,11000000.0
2008-07-30 07:38:00,4.78229,4.78229,4.78065,4.78107,11000000.0
2008-07-30 07:39:00,4.7812,4.78157,4.78004,4.78004,19000000.0
2008-07-30 07:40:00,4.78086,4.78108,4.77966,4.78041,11000000.0
2008-07-30 07:41:00,4.78102,4.78128,4.78019,4.78121,7000000.0
2008-07-30 07:42:00,4.77983,4.78118,4.77983,4.78004,13000000.0
2008-07-30 07:43:00,4.78032,4.78137,4.77961,4.78137,14000000.0
2008-07-30 07:44:00,4.78079,4.78132,4.78027,4.7812,10000000.0
2008-07-30 07:45:00,4.78086,4.78148,4.78021,4.78021,8000000.0
2008-07-30 07:46:00,4.7805,4.78141,4.78004,4.7808,13000000.0
2008-07-30 07:47:00,4.78086,4.78181,4.77975,4.77975,15000000.0
2008-07-30 07:48:00,4.78157,4.78191,4.78027,4.78071,13000000.0
2008-07-30 07:49:00,4.78096,4.78225,4.78057,4.782,10000000.0
2008-07-30 07:50:00,4.78217,4.78795,4.78217,4.78683,17000000.0
2008-07-30 07:51:00,4.78814,4.78854,4.78617,4.7867,16000000.0
2008-07-30 07:52:00,4.78846,4.78953,4.78748,4.78871,13000000.0
2008-07-30 07:53:00,4.78752,4.78808,4.7868,4.7868,10000000.0
2008-07-30 07:54:00,4.78833,4.78833,4.78651,4.78651,11000000.0
2008-07-30 07:55:00,4.78741,4.78741,4.78604,4.78604,12000000.0
2008-07-30 07:56:00,4.78641,4.78771,4.7856,4.78771,13000000.0
2008-07-30 07:57:00,4.78663,4.78812,4.78621,4.78812,8000000.0
2008-07-30 07:58:00,4.78721,4.78764,4.78553,4.78719,14000000.0
2008-07-30 07:59:00,4.78702,4.78809,4.78611,4.78809,15000000.0
2008-07-30 08:00:00,4.78713,4.78713,4.78543,4.78573,10000000.0
2008-07-30 08:01:00,4.78574,4.7864,4.78493,4.78536,13000000.0
2008-07-30 08:02:00,4.78524,4.78524,4.78373,4.78452,14000000.0
2008-07-30 08:03:00,4.78439,4.78626,4.78439,4.78603,12000000.0
2008-07-30 08:04:00,4.78585,4.78615,4.78422,4.78562,16000000.0
2008-07-30 08:05:00,4.78545,4.78545,4.78386,4.78538,14000000.0
2008-07-30 08:06:00,4.78544,4.78576,4.78388,4.78493,19000000.0
2008-07-30 08:07:00,4.78544,4.78747,4.78528,4.78625,19000000.0
2008-07-30 08:08:00,4.78762,4.78762,4.78541,4.78727,11000000.0
2008-07-30 08:09:00,4.78561,4.78645,4.78531,4.78645,10000000.0
2008-07-30 08:10:00,4.78599,4.78666,4.78463,4.78567,16000000.0
2008-07-30 08:11:00,4.78561,4.78589,4.78492,4.7851,9000000.0
2008-07-30 08:12:00,4.78509,4.78564,4.78461,4.78514,10000000.0
2008-07-30 08:13:00,4.78554,4.78575,4.7848,4.78524,11000000.0
2008-07-30 08:14:00,4.78501,4.78671,4.78464,4.78614,12000000.0
2008-07-30 08:15:00,4.78595,4.78667,4.78486,4.78613,15000000.0
2008-07-30 08:16:00,4.78551,4.78695,4.78533,4.78693,14000000.0
2008-07-30 08:17:00,4.78631,4.78729,4.78562,4.78669,10000000.0
2008-07-30 08:18:00,4.78799,4.78836,4.78697,4.78697,9000000.0
2008-07-30 08:19:00,4.78841,4.78841,4.78558,4.78558,11000000.0
2008-07-30 08:20:00,4.78723,4.78723,4.78499,4.78549,11000000.0
2008-07-30 08:21:00,4.78643,4.78685,4.78479,4.78556,20000000.0
2008-07-30 08:22:00,4.78447,4.78638,4.78442,4.7855,8000000.0
2008-07-30 08:23:00,4.78654,4.78679,4.7855,4.78605,12000000.0
2008-07-30 08:24:00,4.78549,4.78636,4.78422,4.78609,13000000.0
2008-07-30 08:25:00,4.78464,4.78609,4.78452,4.78609,12000000.0
2008-07-30 08:26:00,4.78607,4.78607,4.78427,4.78427,13000000.0
2008-07-30 08:27:00,4.78499,4.78647,4.78467,4.78556,11000000.0
2008-07-30 08:28:00,4.78591,4.78617,4.78521,4.78545,8000000.0
2008-07-30 08:29:00,4.7851,4.78599,4.78443,4.78503,12000000.0
2008-07-30 08:30:00,4.78555,4.78628,4.78494,4.78628,11000000.0
2008-07-30 08:31:00,4.78497,4.78508,4.78378,4.78378,10000000.0
2008-07-30 08:32:00,4.78515,4.78561,4.7836,4.7836,13000000.0
2008-07-30 08:33:00,4.78508,4.78508,4.78386,4.78455,11000000.0
2008-07-30 08:34:00,4.7853,4.78541,4.78424,4.7843,17000000.0
2008-07-30 08:35:00,4.78504,4.78523,4.78377,4.78383,11000000.0
2008-07-30 08:36:00,4.78446,4.78513,4.78323,4.78354,10000000.0
2008-07-30 08:37:00,4.78285,4.7851,4.78285,4.78472,9000000.0
2008-07-30 08:38:00,4.78487,4.78487,4.78302,4.78355,18000000.0
2008-07-30 08:39:00,4.78415,4.78415,4.78287,4.78356,8000000.0
2008-07-30 08:40:00,4.7832,4.78347,4.78208,4.7826,7000000.0
2008-07-30 08:41:00,4.78273,4.78306,4.78186,4.78305,16000000.0
2008-07-30 08:42:00,4.78133,4.78298,4.78133,4.78214,14000000.0
2008-07-30 08:43:00,4.78278,4.78388,4.78128,4.78384,12000000.0
2008-07-30 08:44:00,4.78289,4.78323,4.78192,4.78317,9000000.0
2008-07-30 08:45:00,4.78234,4.7838,4.78229,4.7838,18000000.0
2008-07-30 08:46:00,4.78284,4.78423,4.78284,4.78391,14000000.0
2008-07-30 08:47:00,4.78228,4.7842,4.78158,4.78332,18000000.0
2008-07-30 08:48:00,4.78194,4.78238,4.78032,4.78084,12000000.0
2008-07-30 08:49:00,4.78075,4.78271,4.78041,4.78147,14000000.0
2008-07-30 08:50:00,4.78167,4.78217,4.7809,4.7813,16000000.0
2008-07-30 08:51:00,4.78117,4.7822,4.78058,4.78058,21000000.0
2008-07-30 08:52:00,4.78093,4.78167,4.77972,4.78155,20000000.0
2008-07-30 08:53:00,4.78112,4.78126,4.78009,4.78126,7000000.0
2008-07-30 08:54:00,4.77981,4.78141,4.77981,4.78095,17000000.0
2008-07-30 08:55:00,4.78053,4.78066,4.77957,4.77965,12000000.0
2008-07-30 08:56:00,4.77965,4.78028,4.77892,4.77971,17000000.0
2008-07-30 08:57:00,4.77962,4.78081,4.7795,4.78081,16000000.0
2008-07-30 08:58:00,4.77997,4.78071,4.779,4.78017,12000000.0
2008-07-30 08:59:00,4.7803,4.782,4.7803,4.78109,13000000.0
2008-07-30 09:00:00,4.78131,4.78201,4.78012,4.78148,17000000.0
2008-07-30 09:01:00,4.78079,4.78198,4.7799,4.78078,13000000.0
2008-07-30 09:02:00,4.78014,4.78087,4.7794,4.78065,8000000.0
2008-07-30 09:03:00,4.77999,4.78137,4.77976,4.78137,16000000.0
2008-07-30 09:04:00,4.78164,4.78164,4.77999,4.78073,8000000.0
2008-07-30 09:05:00,4.78063,4.78063,4.77853,4.77853,11000000.0
2008-07-30 09:06:00,4.7778,4.77992,4.77761,4.77832,10000000.0
2008-07-30 09:07:00,4.77787,4.77831,4.77713,4.77806,10000000.0
2008-07-30 09:08:00,4.7782,4.77884,4.77693,4.77884,19000000.0
2008-07-30 09:09:00,4.7786,4.77894,4.77696,4.77798,16000000.0
2008-07-30 09:10:00,4.77688,4.77844,4.77633,4.77719,8000000.0
2008-07-30 09:11:00,4.77879,4.77902,4.7778,4.77806,11000000.0
2008-07-30 09:12:00,4.77957,4.78006,4.7781,4.7796,16000000.0
2008-07-30 09:13:00,4.77822,4.77873,4.77592,4.77679,15000000.0
2008-07-30 09:14:00,4.77731,4.77832,4.77546,4.77832,17000000.0
2008-07-30 09:15:00,4.77844,4.77844,4.77727,4.77731,12000000.0
2008-07-30 09:16:00,4.77779,4.77851,4.77655,4.7782,14000000.0
2008-07-30 09:17:00,4.77835,4.77894,4.77689,4.77726,14000000.0
2008-07-30 09:18:00,4.77825,4.77825,4.77682,4.77695,18000000.0
2008-07-30 09:19:00,4.778,4.77898,4.7775,4.77843,14000000.0
2008-07-30 09:20:00,4.77843,4.77858,4.77709,4.77798,18000000.0
2008-07-30 09:21:00,4.77896,4.77941,4.77765,4.77865,17000000.0
2008-07-30 09:22:00,4.77797,4.77952,4.77766,4.7783,13000000.0
2008-07-30 09:23:00,4.77728,4.77872,4.77685,4.77836,12000000.0
2008-07-30 09:24:00,4.77668,4.77852,4.77668,4.77735,14000000.0
2008-07-30 09:25:00,4.77837,4.77854,4.77661,4.77854,9000000.0
2008-07-30 09:26:00,4.77877,4.77877,4.77659,4.77696,13000000.0
2008-07-30 09:27:00,4.77615,4.77812,4.77555,4.77637,13000000.0
2008-07-30 09:28:00,4.77629,4.77649,4.7752,4.77622,19000000.0
2008-07-30 09:29:00,4.77564,4.77623,4.77396,4.7749,14000000.0
2008-07-30 09:30:00,4.77611,4.77675,4.77494,4.7765,15000000.0
2008-07-30 09:31:00,4.77591,4.77673,4.77555,4.77655,11000000.0
2008-07-30 09:32:00,4.7769,4.77735,4.77469,4.77507,16000000.0
2008-07-30 09:33:00,4.77585,4.77646,4.77467,4.77646,9000000.0
2008-07-30 09:34:00,4.7761,4.77704,4.77571,4.77595,18000000.0
2008-07-30 09:35:00,4.77583,4.77632,4.77465,4.77565,14000000.0
2008-07-30 09:36:00,4.7757,4.77645,4.77467,4.77613,16000000.0
2008-07-30 09:37:00,4.7756,4.77649,4.77507,4.77649,20000000.0
2008-07-30 09:38:00,4.77556,4.77643,4.77533,4.77577,19000000.0
2008-07-30 09:39:00,4.77625,4.77714,4.77554,4.77612,16000000.0
2008-07-30 09:40:00,4.77599,4.77713,4.7754,4.7768,12000000.0
2008-07-30 09:41:00,4.77641,4.77758,4.77576,4.77661,18000000.0
2008-07-30 09:42:00,4.77777,4.77777,4.77467,4.77467,16000000.0
2008-07-30 09:43:00,4.77548,4.77643,4.77488,4.77489,15000000.0
2008-07-30 09:44:00,4.77513,4.77557,4.77407,4.77409,13000000.0
2008-07-30 09:45:00,4.77492,4.77619,4.77455,4.77599,13000000.0
2008-07-30 09:46:00,4.77647,4.77694,4.77474,4.7768,17000000.0
2008-07-30 09:47:00,4.77551,4.77551,4.77395,4.77509,13000000.0
2008-07-30 09:48:00,4.77594,4.77594,4.77444,4.77481,16000000.0
2008-07-30 09:49:00,4.77467,4.77586,4.77439,4.77553,17000000.0
2008-07-30 09:50:00,4.77595,4.77707,4.77482,4.77707,12000000.0
2008-07-30 09:51:00,4.77574,4.77699,4.77526,4.7758,16000000.0
2008-07-30 09:52:00,4.77556,4.77652,4.77489,4.77604,16000000.0
2008-07-30 09:53:00,4.77693,4.77714,4.77608,4.77694,15000000.0
2008-07-30 09:54:00,4.7763,4.77697,4.77554,4.77617,15000000.0
2008-07-30 09:55:00,4.77586,4.77594,4.77459,4.77484,15000000.0
2008-07-30 09:56:00,4.7762,4.7762,4.77445,4.7745,17000000.0
2008-07-30 09:57:00,4.7758,4.77635,4.7748,4.7755,12000000.0
2008-07-30 09:58:00,4.77567,4.77626,4.77459,4.7762,14000000.0
2008-07-30 09:59:00,4.77513,4.7759,4.77457,4.77497,10000000.0
2008-07-30 10:00:00,4.77546,4.77576,4.77481,4.77489,11000000.0
2008-07-30 10:01:00,4.7738,4.77538,4.77352,4.77352,24000000.0
2008-07-30 10:02:00,4.77452,4.77557,4.77309,4.77349,14000000.0
2008-07-30 10:03:00,4.77425,4.77486,4.77286,4.77486,16000000.0
2008-07-30 10:04:00,4.77533,4.77556,4.7737,4.77425,10000000.0
2008-07-30 10:05:00,4.77477,4.77545,4.77416,4.77545,10000000.0
2008-07-30 10:06:00,4.77566,4.77596,4.77435,4.77596,9000000.0
2008-07-30 10:07:00,4.77606,4.77606,4.77423,4.77558,11000000.0
2008-07-30 10:08:00,4.77517,4.77553,4.77433,4.77482,9000000.0
2008-07-30 10:09:00,4.77431,4.77584,4.77431,4.77507,11000000.0
2008-07-30 10:10:00,4.77524,4.77669,4.77467,4.77569,15000000.0
2008-07-30 10:11:00,4.77698,4.7776,4.77589,4.77723,16000000.0
2008-07-30 10:12:00,4.77715,4.77789,4.77622,4.77764,19000000.0
2008-07-30 10:13:00,4.77676,4.77763,4.77657,4.77734,9000000.0
2008-07-30 10:14:00,4.77719,4.77745,4.77639,4.77745,11000000.0
2008-07-30 10:15:00,4.77657,4.77691,4.77579,4.77681,8000000.0
2008-07-30 10:16:00,4.77658,4.77758,4.77573,4.7766,17000000.0
2008-07-30 10:17:00,4.77672,4.77729,4.77559,4.77703,16000000.0
2008-07-30 10:18:00,4.77725,4.77736,4.77519,4.77531,16000000.0
2008-07-30 10:19:00,4.77657,4.77702,4.77565,4.77575,17000000.0
2008-07-30 10:20:00,4.77613,4.77644,4.77486,4.77605,16000000.0
2008-07-30 10:21:00,4.77668,4.77678,4.77541,4.7757,7000000.0
2008-07-30 10:22:00,4.77625,4.77625,4.77483,4.77483,10000000.0
2008-07-30 10:23:00,4.77398,4.77547,4.77398,4.77547,14000000.0
2008-07-30 10:24:00,4.77543,4.77627,4.77443,4.77509,13000000.0
2008-07-30 10:25:00,4.77524,4.77561,4.77413,4.77483,12000000.0
2008-07-30 10:26:00,4.77367,4.77498,4.77356,4.7746,11000000.0
2008-07-30 10:27:00,4.77524,4.77549,4.77345,4.77477,13000000.0
2008-07-30 10:28:00,4.77427,4.77465,4.77289,4.77417,13000000.0
2008-07-30 10:29:00,4.77499,4.77509,4.77315,4.77401,11000000.0
2008-07-30 10:30:00,4.77432,4.77432,4.77236,4.77349,9000000.0
2008-07-30 10:31:00,4.77445,4.77473,4.77311,4.77348,16000000.0
2008-07-30 10:32:00,4.77489,4.77507,4.77298,4.77372,9000000.0
2008-07-30 10:33:00,4.77429,4.77429,4.77332,4.77361,12000000.0
2008-07-30 10:34:00,4.77405,4.77478,4.77322,4.77478,11000000.0
2008-07-30 10:35:00,4.77397,4.77502,4.77268,4.77374,17000000.0
2008-07-30 10:36:00,4.77405,4.77522,4.77373,4.77521,10000000.0
2008-07-30 10:37:00,4.7759,4.77649,4.7748,4.7748,15000000.0
2008-07-30 10:38:00,4.7769,4.7769,4.7747,4.77521,17000000.0
2008-07-30 10:39:00,4.77551,4.77597,4.77452,4.77505,13000000.0
2008-07-30 10:40:00,4.77586,4.77591,4.7747,4.77524,10000000.0
2008-07-30 10:41:00,4.77551,4.77603,4.77449,4.77478,15000000.0
2008-07-30 10:42:00,4.77491,4.77518,4.77421,4.7747,12000000.0
2008-07-30 10:43:00,4.77377,4.77481,4.77357,4.77481,13000000.0
2008-07-30 10:44:00,4.77486,4.77523,4.77372,4.77503,12000000.0
2008-07-30 10:45:00,4.77454,4.77536,4.77376,4.77408,13000000.0
2008-07-30 10:46:00,4.77504,4.77538,4.77375,4.77521,13000000.0
2008-07-30 10:47:00,4.77374,4.77496,4.77368,4.77441,7000000.0
2008-07-30 10:48:00,4.77414,4.77492,4.77323,4.77492,12000000.0
2008-07-30 10:49:00,4.77474,4.77474,4.77236,4.77251,10000000.0
2008-07-30 10:50:00,4.77204,4.77368,4.77204,4.77262,14000000.0
2008-07-30 10:51:00,4.77329,4.77378,4.77255,4.77266,11000000.0
2008-07-30 10:52:00,4.77428,4.77428,4.77288,4.77302,20000000.0
2008-07-30 10:53:00,4.77327,4.77366,4.77254,4.77303,9000000.0
2008-07-30 10:54:00,4.77169,4.77393,4.77169,4.77313,18000000.0
2008-07-30 10:55:00,4.77288,4.77429,4.77286,4.77361,10000000.0
2008-07-30 10:56:00,4.77417,4.77462,4.77297,4.77297,11000000.0
2008-07-30 10:57:00,4.77438,4.77491,4.77363,4.77441,8000000.0
2008-07-30 10:58:00,4.77536,4.77601,4.77397,4.77601,10000000.0
2008-07-30 10:59:00,4.77461,4.7755,4.77458,4.77534,10000000.0
2008-07-30 11:00:00,4.77606,4.77847,4.77581,4.77847,15000000.0
2008-07-30 11:01:00,4.77895,4.77895,4.77672,4.77791,12000000.0
2008-07-30 11:02:00,4.77783,4.7788,4.77736,4.77792,8000000.0
2008-07-30 11:03:00,4.77712,4.77847,4.77712,4.778,11000000.0
2008-07-30 11:04:00,4.77731,4.77828,4.77665,4.77824,15000000.0
2008-07-30 11:05:00,4.77846,4.77846,4.77549,4.77586,17000000.0
2008-07-30 11:06:00,4.77689,4.77693,4.77522,4.77626,12000000.0
2008-07-30 11:07:00,4.77497,4.7763,4.77468,4.7763,11000000.0
2008-07-30 11:08:00,4.77441,4.77672,4.77441,4.77672,22000000.0
2008-07-30 11:09:00,4.77598,4.77633,4.77517,4.77517,9000000.0
2008-07-30 11:10:00,4.77551,4.77665,4.77496,4.77508,16000000.0
2008-07-30 11:11:00,4.77584,4.77584,4.77419,4.77504,7000000.0
2008-07-30 11:12:00,4.77492,4.77507,4.77308,4.77313,15000000.0
2008-07-30 11:13:00,4.77494,4.77518,4.77357,4.77433,11000000.0
2008-07-30 11:14:00,4.77416,4.77459,4.77246,4.77346,18000000.0
2008-07-30 11:15:00,4.7727,4.7728,4.77114,4.77175,11000000.0
2008-07-30 11:16:00,4.77258,4.7739,4.7722,4.77263,13000000.0
2008-07-30 11:17:00,4.77284,4.77395,4.77251,4.7735,13000000.0
2008-07-30 11:18:00,4.77504,4.77504,4.77317,4.7744,9000000.0
2008-07-30 11:19:00,4.77411,4.77516,4.77339,4.77376,17000000.0
2008-07-30 11:20:00,4.77436,4.77519,4.77424,4.77496,14000000.0
2008-07-30 11:21:00,4.77587,4.77587,4.77416,4.77461,14000000.0
2008-07-30 11:22:00,4.77578,4.77578,4.77451,4.7757,22000000.0
2008-07-30 11:23:00,4.77532,4.77556,4.77403,4.77463,8000000.0
2008-07-30 11:24:00,4.77429,4.77575,4.7742,4.7749,18000000.0
2008-07-30 11:25:00,4.77461,4.7763,4.77441,4.7757,9000000.0
2008-07-30 11:26:00,4.77661,4.77661,4.7751,4.77628,15000000.0
2008-07-30 11:27:00,4.77515,4.77627,4.77501,4.77621,10000000.0
2008-07-30 11:28:00,4.77672,4.77725,4.77547,4.77663,13000000.0
2008-07-30 11:29:00,4.77632,4.77725,4.77558,4.77558,17000000.0
2008-07-30 11:30:00,4.77653,4.77653,4.77454,4.77454,13000000.0
2008-07-30 11:31:00,4.7744,4.77568,4.77426,4.77469,12000000.0
2008-07-30 11:32:00,4.77582,4.77597,4.77483,4.77595,20000000.0
2008-07-30 11:33:00,4.77656,4.77678,4.77446,4.77493,16000000.0
2008-07-30 11:34:00,4.77509,4.77533,4.77396,4.77396,13000000.0
2008-07-30 11:35:00,4.77518,4.7754,4.77393,4.77514,14000000.0
2008-07-30 11:36:00,4.77453,4.77543,4.77408,4.77474,11000000.0
2008-07-30 11:37:00,4.77532,4.77549,4.77388,4.77445,16000000.0
2008-07-30 11:38:00,4.77543,4.77636,4.77468,4.77567,8000000.0
2008-07-30 11:39:00,4.77596,4.77617,4.77471,4.77473,11000000.0
2008-07-30 11:40:00,4.77504,4.77635,4.77504,4.77555,12000000.0
2008-07-30 11:41:00,4.77601,4.77661,4.77528,4.7759,10000000.0
2008-07-30 11:42:00,4.77623,4.77685,4.77516,4.77685,10000000.0
2008-07-30 11:43:00,4.7759,4.77708,4.77548,4.77656,17000000.0
2008-07-30 11:44:00,4.77671,4.77704,4.77591,4.77679,15000000.0
2008-07-30 11:45:00,4.77644,4.77735,4.77532,4.77654,16000000.0
2008-07-30 11:46:00,4.77665,4.77792,4.77664,4.77766,7000000.0
2008-07-30 11:47:00,4.77829,4.77912,4.77723,4.7785,16000000.0
2008-07-30 11:48:00,4.77782,4.78138,4.77782,4.78138,13000000.0
2008-07-30 11:49:00,4.78138,4.78138,4.78037,4.78101,10000000.0
2008-07-30 11:50:00,4.77961,4.78088,4.77956,4.78032,12000000.0
2008-07-30 11:51:00,4.78078,4.78078,4.77866,4.78037,14000000.0
2008-07-30 11:52:00,4.7804,4.78149,4.77918,4.78149,18000000.0
2008-07-30 11:53:00,4.77993,4.7811,4.77978,4.78108,16000000.0
2008-07-30 11:54:00,4.78091,4.78159,4.78057,4.7813,8000000.0
2008-07-30 11:55:00,4.78064,4.78064,4.77898,4.77898,8000000.0
2008-07-30 11:56:00,4.7809,4.78111,4.77947,4.77992,8000000.0
2008-07-30 11:57:00,4.78099,4.78128,4.77978,4.77986,11000000.0
2008-07-30 11:58:00,4.7816,4.78207,4.78084,4.78203,14000000.0
2008-07-30 11:59:00,4.78215,4.78308,4.78102,4.78308,11000000.0
2008-07-30 12:00:00,4.78307,4.7838,4.78228,4.7838,15000000.0
2008-07-30 12:01:00,4.78412,4.78504,4.78305,4.78435,13000000.0
2008-07-30 12:02:00,4.78381,4.78471,4.78279,4.78394,15000000.0
2008-07-30 12:03:00,4.78265,4.78498,4.78265,4.78429,11000000.0
2008-07-30 12:04:00,4.7831,4.78415,4.78251,4.78379,9000000.0
2008-07-30 12:05:00,4.78279,4.78366,4.78232,4.78366,9000000.0
2008-07-30 12:06:00,4.78287,4.78355,4.78176,4.78273,15000000.0
2008-07-30 12:07:00,4.78256,4.78292,4.78167,4.78183,11000000.0
2008-07-30 12:08:00,4.78253,4.78253,4.78158,4.78175,8000000.0
2008-07-30 12:09:00,4.78318,4.78355,4.78171,4.78355,18000000.0
2008-07-30 12:10:00,4.78264,4.78276,4.78154,4.78275,14000000.0
2008-07-30 12:11:00,4.78098,4.78209,4.78044,4.78061,9000000.0
2008-07-30 12:12:00,4.7808,4.78142,4.77995,4.78141,18000000.0
2008-07-30 12:13:00,4.78138,4.78167,4.78038,4.78167,12000000.0
2008-07-30 12:14:00,4.78084,4.78132,4.78046,4.78051,10000000.0
2008-07-30 12:15:00,4.78073,4.78117,4.78013,4.78052,8000000.0
2008-07-30 12:16:00,4.78117,4.78121,4.77946,4.78121,14000000.0
2008-07-30 12:17:00,4.7804,4.78141,4.77948,4.78067,13000000.0
2008-07-30 12:18:00,4.78018,4.78161,4.78018,4.78028,10000000.0
2008-07-30 12:19:00,4.78004,4.78187,4.77995,4.77995,11000000.0
2008-07-30 12:20:00,4.78079,4.78079,4.7788,4.78067,8000000.0
2008-07-30 12:21:00,4.78009,4.78102,4.77902,4.7803,20000000.0
2008-07-30 12:22:00,4.7794,4.78092,4.77921,4.77964,14000000.0
2008-07-30 12:23:00,4.78137,4.78153,4.78028,4.78055,11000000.0
2008-07-30 12:24:00,4.78176,4.78176,4.77941,4.78096,17000000.0
2008-07-30 12:25:00,4.78103,4.78229,4.77995,4.78078,12000000.0
2008-07-30 12:26:00,4.78169,4.782,4.78105,4.782,7000000.0
2008-07-30 12:27:00,4.78234,4.78234,4.78159,4.78194,7000000.0
2008-07-30 12:28:00,4.78223,4.78289,4.78146,4.78233,19000000.0
2008-07-30 12:29:00,4.78315,4.78321,4.78166,4.78318,12000000.0
2008-07-30 12:30:00,4.7837,4.78401,4.78244,4.78244,10000000.0
2008-07-30 12:31:00,4.78319,4.78364,4.78198,4.78207,12000000.0
2008-07-30 12:32:00,4.78196,4.7836,4.78196,4.78213,12000000.0
2008-07-30 12:33:00,4.78271,4.78364,4.7821,4.78282,15000000.0
2008-07-30 12:34:00,4.78381,4.78415,4.7825,4.7826,12000000.0
2008-07-30 12:35:00,4.78218,4.78471,4.78218,4.78393,12000000.0
2008-07-30 12:36:00,4.78313,4.7846,4.78258,4.78323,15000000.0
2008-07-30 12:37:00,4.78393,4.78438,4.78276,4.78429,8000000.0
2008-07-30 12:38:00,4.78218,4.78348,4.78134,4.7818,15000000.0
2008-07-30 12:39:00,4.7823,4.7833,4.78095,4.78095,14000000.0
2008-07-30 12:40:00,4.78281,4.78281,4.78148,4.78214,18000000.0
2008-07-30 12:41:00,4.78103,4.78242,4.78098,4.78216,11000000.0
2008-07-30 12:42:00,4.78178,4.78232,4.7804,4.78115,17000000.0
2008-07-30 12:43:00,4.78062,4.78117,4.77935,4.78101,11000000.0
2008-07-30 12:44:00,4.77892,4.78146,4.77892,4.78056,13000000.0
2008-07-30 12:45:00,4.78152,4.78161,4.78026,4.78145,10000000.0
2008-07-30 12:46:00,4.78184,4.78248,4.78018,4.78146,20000000.0
2008-07-30 12:47:00,4.78212,4.78254,4.78035,4.78035,10000000.0
2008-07-30 12:48:00,4.78193,4.78193,4.78092,4.78113,10000000.0
2008-07-30 12:49:00,4.78108,4.78108,4.77991,4.78001,15000000.0
2008-07-30 12:50:00,4.78089,4.78157,4.7799,4.78038,14000000.0
2008-07-30 12:51:00,4.78102,4.78129,4.7799,4.78032,14000000.0
2008-07-30 12:52:00,4.78051,4.78136,4.78025,4.78097,9000000.0
2008-07-30 12:53:00,4.7806,4.78155,4.77997,4.78046,9000000.0
2008-07-30 12:54:00,4.7816,4.78223,4.78021,4.78047,20000000.0
2008-07-30 12:55:00,4.78213,4.78213,4.78045,4.78102,12000000.0
2008-07-30 12:56:00,4.78257,4.78258,4.78131,4.78159,7000000.0
2008-07-30 12:57:00,4.78223,4.78291,4.78141,4.78291,13000000.0
2008-07-30 12:58:00,4.78219,4.78298,4.78073,4.78175,16000000.0
2008-07-30 12:59:00,4.78158,4.78265,4.78102,4.78192,14000000.0
2008-07-30 13:00:00,4.78223,4.78246,4.78047,4.78204,12000000.0
2008-07-30 13:01:00,4.78261,4.78261,4.78084,4.78205,17000000.0
2008-07-30 13:02:00,4.78217,4.78217,4.78003,4.78003,10000000.0
2008-07-30 13:03:00,4.78136,4.78175,4.78004,4.78175,22000000.0
2008-07-30 13:04:00,4.78118,4.78186,4.77981,4.77992,20000000.0
2008-07-30 13:05:00,4.78117,4.78127,4.77992,4.78029,14000000.0
2008-07-30 13:06:00,4.78106,4.78106,4.77889,4.77982,17000000.0
2008-07-30 13:07:00,4.77991,4.78067,4.77899,4.77899,22000000.0
2008-07-30 13:08:00,4.77862,4.78017,4.77832,4.77832,12000000.0
2008-07-30 13:09:00,4.78002,4.78002,4.77877,4.77974,12000000.0
2008-07-30 13:10:00,4.78,4.78,4.77819,4.77869,20000000.0
2008-07-30 13:11:00,4.77954,4.78091,4.77924,4.78062,12000000.0
2008-07-30 13:12:00,4.78089,4.78193,4.78001,4.78014,16000000.0
2008-07-30 13:13:00,4.78063,4.78185,4.78017,4.78082,14000000.0
2008-07-30 13:14:00,4.77976,4.78138,4.77964,4.78015,17000000.0
2008-07-30 13:15:00,4.77984,4.78064,4.77924,4.78064,7000000.0
2008-07-30 13:16:00,4.78106,4.78115,4.77923,4.77992,9000000.0
2008-07-30 13:17:00,4.78021,4.78115,4.7794,4.78075,15000000.0
2008-07-30 13:18:00,4.78042,4.78113,4.77936,4.77936,17000000.0
2008-07-30 13:19:00,4.7805,4.78058,4.77924,4.78054,15000000.0
2008-07-30 13:20:00,4.78064,4.78064,4.77915,4.77915,12000000.0
2008-07-30 13:21:00,4.7803,4.78097,4.77941,4.77994,24000000.0
2008-07-30 13:22:00,4.77922,4.78072,4.77918,4.77979,12000000.0
2008-07-30 13:23:00,4.78053,4.78134,4.77975,4.78103,12000000.0
2008-07-30 13:24:00,4.78135,4.78135,4.77979,4.78035,18000000.0
2008-07-30 13:25:00,4.78008,4.78144,4.77947,4.78144,12000000.0
2008-07-30 13:26:00,4.78097,4.78128,4.78013,4.78116,12000000.0
2008-07-30 13:27:00,4.78166,4.78166,4.78038,4.78062,9000000.0
2008-07-30 13:28:00,4.78087,4.78156,4.77956,4.78044,15000000.0
2008-07-30 13:29:00,4.77987,4.78099,4.77925,4.78016,14000000.0
2008-07-30 13:30:00,4.78017,4.78038,4.7796,4.77969,11000000.0
2008-07-30 13:31:00,4.78064,4.78106,4.77996,4.78052,11000000.0
2008-07-30 13:32:00,4.78036,4.78036,4.7785,4.77896,8000000.0
2008-07-30 13:33:00,4.77897,4.78007,4.77837,4.77843,14000000.0
2008-07-30 13:34:00,4.77895,4.77981,4.77882,4.77906,11000000.0
2008-07-30 13:35:00,4.77912,4.77972,4.77841,4.77904,16000000.0
2008-07-30 13:36:00,4.77858,4.77956,4.77821,4.77821,8000000.0
2008-07-30 13:37:00,4.77963,4.77963,4.77792,4.77886,17000000.0
2008-07-30 13:38:00,4.77894,4.77936,4.77815,4.77856,14000000.0
2008-07-30 13:39:00,4.78005,4.78036,4.77814,4.78036,10000000.0
2008-07-30 13:40:00,4.78114,4.78114,4.7791,4.77991,8000000.0
2008-07-30 13:41:00,4.77962,4.78108,4.77914,4.78081,11000000.0
2008-07-30 13:42:00,4.781,4.78115,4.77982,4.78093,14000000.0
2008-07-30 13:43:00,4.78081,4.78114,4.77998,4.78022,11000000.0
2008-07-30 13:44:00,4.78056,4.78074,4.77984,4.77984,11000000.0
2008-07-30 13:45:00,4.78127,4.78127,4.77955,4.78084,14000000.0
2008-07-30 13:46:00,4.78064,4.78064,4.77944,4.7799,11000000.0
2008-07-30 13:47:00,4.78046,4.78093,4.77917,4.78082,13000000.0
2008-07-30 13:48:00,4.78041,4.78085,4.77916,4.77968,14000000.0
2008-07-30 13:49:00,4.7796,4.78052,4.77915,4.77999,12000000.0
2008-07-30 13:50:00,4.77948,4.78139,4.77925,4.78043,16000000.0
2008-07-30 13:51:00,4.78132,4.78171,4.7798,4.78121,14000000.0
2008-07-30 13:52:00,4.78051,4.78069,4.77952,4.78067,10000000.0
2008-07-30 13:53:00,4.77945,4.78063,4.77943,4.78028,10000000.0
2008-07-30 13:54:00,4.77912,4.77974,4.77912,4.77945,8000000.0
2008-07-30 13:55:00,4.77989,4.78054,4.77945,4.77998,13000000.0
2008-07-30 13:56:00,4.7786,4.78051,4.7786,4.78051,17000000.0
2008-07-30 13:57:00,4.77957,4.78055,4.77873,4.78015,13000000.0
2008-07-30 13:58:00,4.7808,4.78095,4.78017,4.78053,7000000.0
2008-07-30 13:59:00,4.78064,4.78106,4.77992,4.78101,9000000.0
2008-07-30 14:00:00,4.77994,4.78083,4.77982,4.78021,7000000.0
2008-07-30 14:01:00,4.78045,4.78064,4.77955,4.77967,11000000.0
2008-07-30 14:02:00,4.78026,4.78034,4.77889,4.77955,19000000.0
2008-07-30 14:03:00,4.77987,4.78002,4.77884,4.77939,13000000.0
2008-07-30 14:04:00,4.77886,4.7801,4.77879,4.77908,22000000.0
2008-07-30 14:05:00,4.7796,4.78047,4.77896,4.77913,17000000.0
2008-07-30 14:06:00,4.77956,4.7804,4.77886,4.78033,11000000.0
2008-07-30 14:07:00,4.7807,4.7807,4.77933,4.78036,9000000.0
2008-07-30 14:08:00,4.77987,4.77987,4.77853,4.7795,11000000.0
2008-07-30 14:09:00,4.77915,4.77997,4.77834,4.77931,12000000.0
2008-07-30 14:10:00,4.77878,4.77913,4.77767,4.77821,13000000.0
2008-07-30 14:11:00,4.77873,4.77946,4.77767,4.77921,14000000.0
2008-07-30 14:12:00,4.78006,4.78006,4.77835,4.77849,11000000.0
2008-07-30 14:13:00,4.77962,4.7797,4.7775,4.77893,11000000.0
2008-07-30 14:14:00,4.77848,4.7796,4.7781,4.77897,7000000.0
2008-07-30 14:15:00,4.78066,4.78494,4.78033,4.78355,14000000.0
2008-07-30 14:16:00,4.78423,4.78669,4.78291,4.7857,13000000.0
2008-07-30 14:17:00,4.78698,4.78698,4.78407,4.78593,22000000.0
2008-07-30 14:18:00,4.78491,4.78826,4.78491,4.78692,15000000.0
2008-07-30 14:19:00,4.78843,4.78965,4.78709,4.78965,12000000.0
2008-07-30 14:20:00,4.78794,4.78903,4.78716,4.78861,7000000.0
2008-07-30 14:21:00,4.78852,4.78975,4.78714,4.78801,13000000.0
2008-07-30 14:22:00,4.78789,4.78829,4.78646,4.78675,8000000.0
2008-07-30 14:23:00,4.78693,4.78693,4.78591,4.78681,11000000.0
2008-07-30 14:24:00,4.7866,4.78773,4.78602,4.78689,13000000.0
2008-07-30 14:25:00,4.78594,4.78737,4.78594,4.787,15000000.0
2008-07-30 14:26:00,4.78763,4.78844,4.78657,4.78844,8000000.0
2008-07-30 14:27:00,4.78911,4.78913,4.78765,4.78887,10000000.0
2008-07-30 14:28:00,4.78833,4.78879,4.78685,4.78742,11000000.0
2008-07-30 14:29:00,4.78687,4.78842,4.78687,4.7873,21000000.0
2008-07-30 14:30:00,4.78955,4.79162,4.78871,4.79162,11000000.0
2008-07-30 14:31:00,4.79112,4.79292,4.79108,4.79243,17000000.0
2008-07-30 14:32:00,4.79235,4.79286,4.79004,4.79016,15000000.0
2008-07-30 14:33:00,4.78964,4.79107,4.78951,4.79007,8000000.0
2008-07-30 14:34:00,4.78957,4.78957,4.78782,4.78826,9000000.0
2008-07-30 14:35:00,4.78701,4.78822,4.78695,4.78821,11000000.0
2008-07-30 14:36:00,4.78674,4.78835,4.78626,4.78753,15000000.0
2008-07-30 14:37:00,4.78907,4.79002,4.78853,4.78926,8000000.0
2008-07-30 14:38:00,4.79031,4.79031,4.78779,4.78779,10000000.0
2008-07-30 14:39:00,4.78982,4.79052,4.78846,4.78874,19000000.0
2008-07-30 14:40:00,4.78962,4.78982,4.78744,4.78779,15000000.0
2008-07-30 14:41:00,4.78834,4.78917,4.78715,4.78872,15000000.0
2008-07-30 14:42:00,4.78798,4.7887,4.78743,4.7887,17000000.0
2008-07-30 14:43:00,4.78669,4.78895,4.7864,4.78831,15000000.0
2008-07-30 14:44:00,4.78803,4.78851,4.78737,4.78831,15000000.0
2008-07-30 14:45:00,4.78829,4.78978,4.7877,4.7877,9000000.0
2008-07-30 14:46:00,4.78861,4.78963,4.78684,4.78684,11000000.0
2008-07-30 14:47:00,4.78709,4.78857,4.78616,4.78741,12000000.0
2008-07-30 14:48:00,4.78809,4.78809,4.78387,4.78578,12000000.0
2008-07-30 14:49:00,4.78463,4.78607,4.78378,4.78417,12000000.0
2008-07-30 14:50:00,4.78631,4.78688,4.78449,4.78607,15000000.0
2008-07-30 14:51:00,4.78644,4.78702,4.78478,4.78478,10000000.0
2008-07-30 14:52:00,4.78657,4.78793,4.7853,4.78793,13000000.0
2008-07-30 14:53:00,4.78771,4.78915,4.78644,4.78754,13000000.0
2008-07-30 14:54:00,4.7869,4.78756,4.78641,4.78687,9000000.0
2008-07-30 14:55:00,4.7867,4.78865,4.7867,4.78718,16000000.0
2008-07-30 14:56:00,4.78864,4.78864,4.78723,4.78814,15000000.0
2008-07-30 14:57:00,4.78838,4.78931,4.78688,4.78931,15000000.0
2008-07-30 14:58:00,4.78849,4.78974,4.78817,4.78958,11000000.0
2008-07-30 14:59:00,4.78947,4.79167,4.78789,4.79167,14000000.0
2008-07-30 15:00:00,4.79251,4.79265,4.79025,4.7907,18000000.0
2008-07-30 15:01:00,4.79219,4.79226,4.79024,4.79199,12000000.0
2008-07-30 15:02:00,4.79153,4.79171,4.78795,4.79023,7000000.0
2008-07-30 15:03:00,4.7918,4.79183,4.79029,4.79058,18000000.0
2008-07-30 15:04:00,4.79084,4.79463,4.79043,4.79348,21000000.0
2008-07-30 15:05:00,4.79449,4.79568,4.79311,4.79323,13000000.0
2008-07-30 15:06:00,4.79483,4.79658,4.79184,4.79658,14000000.0
2008-07-30 15:07:00,4.79538,4.79744,4.79403,4.79458,22000000.0
2008-07-30 15:08:00,4.79473,4.79508,4.79319,4.79319,10000000.0
2008-07-30 15:09:00,4.79324,4.79455,4.79309,4.79399,9000000.0
2008-07-30 15:10:00,4.7932,4.79501,4.7932,4.79457,14000000.0
2008-07-30 15:11:00,4.79481,4.79555,4.79405,4.79488,12000000.0
2008-07-30 15:12:00,4.79446,4.79605,4.79431,4.79605,13000000.0
2008-07-30 15:13:00,4.7951,4.79549,4.79395,4.79549,12000000.0
2008-07-30 15:14:00,4.7953,4.79616,4.79496,4.79496,10000000.0
2008-07-30 15:15:00,4.79577,4.79593,4.79376,4.79376,16000000.0
2008-07-30 15:16:00,4.79426,4.79508,4.79345,4.79434,15000000.0
2008-07-30 15:17:00,4.79392,4.7953,4.79392,4.79444,14000000.0
2008-07-30 15:18:00,4.79399,4.79529,4.79297,4.79529,12000000.0
2008-07-30 15:19:00,4.79441,4.79542,4.79434,4.79529,11000000.0
2008-07-30 15:20:00,4.79492,4.79517,4.79365,4.79515,14000000.0
2008-07-30 15:21:00,4.79396,4.7952,4.79296,4.79296,14000000.0
2008-07-30 15:22:00,4.79453,4.79489,4.79377,4.79424,10000000.0
2008-07-30 15:23:00,4.7936,4.79504,4.7936,4.79499,11000000.0
2008-07-30 15:24:00,4.7951,4.79521,4.79406,4.79426,10000000.0
2008-07-30 15:25:00,4.7942,4.79577,4.7939,4.79498,16000000.0
2008-07-30 15:26:00,4.79583,4.79635,4.79477,4.79497,15000000.0
2008-07-30 15:27:00,4.79615,4.79618,4.7943,4.79618,10000000.0
2008-07-30 15:28:00,4.79732,4.79791,4.79615,4.79688,11000000.0
2008-07-30 15:29:00,4.79749,4.79749,4.7951,4.79533,19000000.0
2008-07-30 15:30:00,4.7947,4.79644,4.7947,4.79644,10000000.0
2008-07-30 15:31:00,4.79597,4.79626,4.79428,4.79626,14000000.0
2008-07-30 15:32:00,4.796,4.79704,4.79549,4.79649,12000000.0
2008-07-30 15:33:00,4.79847,4.79971,4.7967,4.79847,20000000.0
2008-07-30 15:34:00,4.799,4.80039,4.79818,4.79904,12000000.0
2008-07-30 15:35:00,4.79958,4.80017,4.79758,4.79829,12000000.0
2008-07-30 15:36:00,4.80016,4.80034,4.79769,4.79769,10000000.0
2008-07-30 15:37:00,4.79909,4.79909,4.79726,4.79836,10000000.0
2008-07-30 15:38:00,4.79824,4.79839,4.7951,4.79544,13000000.0
2008-07-30 15:39:00,4.79634,4.79792,4.79634,4.79639,7000000.0
2008-07-30 15:40:00,4.79742,4.79778,4.79665,4.79771,10000000.0
2008-07-30 15:41:00,4.79789,4.79792,4.79666,4.79693,9000000.0
2008-07-30 15:42:00,4.79627,4.79917,4.79627,4.79917,13000000.0
2008-07-30 15:43:00,4.79931,4.80018,4.79796,4.79969,16000000.0
2008-07-30 15:44:00,4.79926,4.80042,4.79893,4.80019,14000000.0
2008-07-30 15:45:00,4.79987,4.8004,4.79875,4.79889,15000000.0
2008-07-30 15:46:00,4.80032,4.8008,4.79865,4.79981,13000000.0
2008-07-30 15:47:00,4.80031,4.8008,4.79982,4.79982,9000000.0
2008-07-30 15:48:00,4.8,4.8009,4.79909,4.80058,21000000.0
2008-07-30 15:49:00,4.7998,4.80128,4.79909,4.80056,23000000.0
2008-07-30 15:50:00,4.80116,4.80118,4.79952,4.7997,12000000.0
2008-07-30 15:51:00,4.79953,4.80001,4.79827,4.79827,19000000.0
2008-07-30 15:52:00,4.79966,4.80025,4.79884,4.79888,15000000.0
2008-07-30 15:53:00,4.79909,4.79956,4.79775,4.79943,14000000.0
2008-07-30 15:54:00,4.79773,4.79914,4.79773,4.79856,15000000.0
2008-07-30 15:55:00,4.79888,4.79888,4.79672,4.79819,12000000.0
2008-07-30 15:56:00,4.79706,4.79727,4.79496,4.79519,18000000.0
2008-07-30 15:57:00,4.79637,4.79637,4.79488,4.7963,10000000.0
2008-07-30 15:58:00,4.79532,4.79786,4.79532,4.79771,22000000.0
2008-07-30 15:59:00,4.79701,4.79701,4.79353,4.79579,12000000.0
2008-07-30 16:00:00,4.79541,4.79541,4.7936,4.79429,12000000.0
2008-07-30 16:01:00,4.79319,4.79415,4.79262,4.79348,12000000.0
2008-07-30 16:02:00,4.79509,4.79509,4.79328,4.79385,13000000.0
2008-07-30 16:03:00,4.7941,4.79428,4.79264,4.79428,13000000.0
2008-07-30 16:04:00,4.79459,4.79459,4.79265,4.79443,11000000.0
2008-07-30 16:05:00,4.79377,4.79541,4.79353,4.79532,9000000.0
2008-07-30 16:06:00,4.79514,4.79535,4.79442,4.79515,14000000.0
2008-07-30 16:07:00,4.79532,4.79532,4.79407,4.7947,15000000.0
2008-07-30 16:08:00,4.79569,4.79579,4.79463,4.79495,15000000.0
2008-07-30 16:09:00,4.79504,4.79546,4.79413,4.795,17000000.0
2008-07-30 16:10:00,4.79511,4.79513,4.79338,4.79484,14000000.0
2008-07-30 16:11:00,4.79439,4.79439,4.7912,4.79165,9000000.0
2008-07-30 16:12:00,4.79145,4.79203,4.78985,4.79025,15000000.0
2008-07-30 16:13:00,4.79022,4.79094,4.78952,4.79053,14000000.0
2008-07-30 16:14:00,4.79007,4.79238,4.79007,4.79182,12000000.0
2008-07-30 16:15:00,4.79185,4.79373,4.79185,4.79259,14000000.0
2008-07-30 16:16:00,4.79174,4.79332,4.79174,4.79207,13000000.0
2008-07-30 16:17:00,4.79369,4.79369,4.7919,4.79326,18000000.0
2008-07-30 16:18:00,4.79137,4.79303,4.79137,4.79296,13000000.0
2008-07-30 16:19:00,4.79299,4.79342,4.79228,4.7925,8000000.0
2008-07-30 16:20:00,4.79391,4.79491,4.79291,4.79462,13000000.0
2008-07-30 16:21:00,4.79409,4.79478,4.79362,4.79468,12000000.0
2008-07-30 16:22:00,4.79429,4.79492,4.79322,4.79464,11000000.0
2008-07-30 16:23:00,4.79453,4.79501,4.79375,4.79451,14000000.0
2008-07-30 16:24:00,4.79437,4.79522,4.79376,4.79443,15000000.0
2008-07-30 16:25:00,4.79477,4.79496,4.79321,4.79445,11000000.0
2008-07-30 16:26:00,4.79458,4.79507,4.79327,4.79351,8000000.0
2008-07-30 16:27:00,4.79505,4.79516,4.7938,4.79469,10000000.0
2008-07-30 16:28:00,4.79394,4.79484,4.793,4.79429,15000000.0
2008-07-30 16:29:00,4.7949,4.7949,4.79363,4.79431,7000000.0
2008-07-30 16:30:00,4.79376,4.79443,4.79291,4.79397,16000000.0
2008-07-30 16:31:00,4.79457,4.79629,4.79397,4.79629,14000000.0
2008-07-30 16:32:00,4.79642,4.79642,4.79448,4.79486,7000000.0
2008-07-30 16:33:00,4.79405,4.7959,4.79394,4.79575,8000000.0
2008-07-30 16:34:00,4.79599,4.79599,4.79232,4.7929,8000000.0
2008-07-30 16:35:00,4.79493,4.7965,4.79395,4.79502,9000000.0
2008-07-30 16:36:00,4.7976,4.7976,4.79262,4.79262,13000000.0
2008-07-30 16:37:00,4.79213,4.79219,4.78962,4.78962,18000000.0
2008-07-30 16:38:00,4.79094,4.79247,4.7898,4.7923,18000000.0
2008-07-30 16:39:00,4.7915,4.79257,4.79108,4.79187,20000000.0
2008-07-30 16:40:00,4.79071,4.79171,4.78917,4.79121,13000000.0
2008-07-30 16:41:00,4.78854,4.79116,4.78783,4.78859,20000000.0
2008-07-30 16:42:00,4.78975,4.79099,4.78875,4.79099,18000000.0
2008-07-30 16:43:00,4.79075,4.79087,4.78913,4.79066,15000000.0
2008-07-30 16:44:00,4.79096,4.79159,4.78884,4.7906,20000000.0
2008-07-30 16:45:00,4.7898,4.79199,4.78924,4.79199,13000000.0
2008-07-30 16:46:00,4.79189,4.79298,4.79039,4.79118,15000000.0
2008-07-30 16:47:00,4.79318,4.79354,4.79179,4.79319,8000000.0
2008-07-30 16:48:00,4.79296,4.79419,4.79192,4.79247,11000000.0
2008-07-30 16:49:00,4.79209,4.79276,4.7902,4.79165,12000000.0
2008-07-30 16:50:00,4.79051,4.79185,4.79004,4.79086,15000000.0
2008-07-30 16:51:00,4.79121,4.79228,4.78971,4.78971,18000000.0
2008-07-30 16:52:00,4.79005,4.79065,4.78852,4.78852,14000000.0
2008-07-30 16:53:00,4.79041,4.79047,4.78743,4.78893,8000000.0
2008-07-30 16:54:00,4.788,4.78972,4.78771,4.78801,11000000.0
2008-07-30 16:55:00,4.78689,4.78854,4.78671,4.78767,12000000.0
2008-07-30 16:56:00,4.78797,4.78837,4.7871,4.78828,10000000.0
2008-07-30 16:57:00,4.78799,4.78885,4.78746,4.78885,8000000.0
2008-07-30 16:58:00,4.78872,4.78895,4.78705,4.78731,9000000.0
2008-07-30 16:59:00,4.78932,4.79025,4.78811,4.79021,13000000.0
2008-07-30 17:00:00,4.79065,4.79065,4.78897,4.78949,11000000.0
2008-07-30 17:01:00,4.7893,4.79009,4.78853,4.78871,12000000.0
2008-07-30 17:02:00,4.78977,4.79001,4.78812,4.7895,10000000.0
2008-07-30 17:03:00,4.78857,4.79096,4.78857,4.78981,16000000.0
2008-07-30 17:04:00,4.79064,4.79114,4.78957,4.79103,13000000.0
2008-07-30 17:05:00,4.78988,4.79131,4.78896,4.79045,16000000.0
2008-07-30 17:06:00,4.79092,4.79156,4.79016,4.79107,12000000.0
2008-07-30 17:07:00,4.78997,4.79049,4.78946,4.79049,8000000.0
2008-07-30 17:08:00,4.78983,4.79084,4.78889,4.78915,21000000.0
2008-07-30 17:09:00,4.7892,4.79096,4.78918,4.79094,16000000.0
2008-07-30 17:10:00,4.78994,4.79045,4.78885,4.78885,11000000.0
2008-07-30 17:11:00,4.78909,4.78966,4.78874,4.78916,11000000.0
2008-07-30 17:12:00,4.78962,4.78962,4.7884,4.78911,9000000.0
2008-07-30 17:13:00,4.78833,4.79016,4.78833,4.79016,9000000.0
2008-07-30 17:14:00,4.78967,4.79069,4.78863,4.78991,17000000.0
2008-07-30 17:15:00,4.7903,4.7915,4.79009,4.79027,11000000.0
2008-07-30 17:16:00,4.7911,4.7911,4.78835,4.79022,15000000.0
2008-07-30 17:17:00,4.79031,4.79129,4.78931,4.79026,13000000.0
2008-07-30 17:18:00,4.78997,4.79074,4.78841,4.78841,15000000.0
2008-07-30 17:19:00,4.79005,4.79015,4.78843,4.78887,17000000.0
2008-07-30 17:20:00,4.78905,4.7905,4.78872,4.79,12000000.0
2008-07-30 17:21:00,4.7899,4.79073,4.7893,4.79064,7000000.0
2008-07-30 17:22:00,4.78979,4.79033,4.78856,4.78912,14000000.0
2008-07-30 17:23:00,4.78934,4.78974,4.78861,4.78927,13000000.0
2008-07-30 17:24:00,4.79029,4.79029,4.78895,4.78937,9000000.0
2008-07-30 17:25:00,4.78958,4.79021,4.78933,4.78933,11000000.0
2008-07-30 17:26:00,4.78856,4.79195,4.78856,4.79157,16000000.0
2008-07-30 17:27:00,4.79295,4.79295,4.79114,4.79132,9000000.0
2008-07-30 17:28:00,4.79074,4.79154,4.78848,4.78848,15000000.0
2008-07-30 17:29:00,4.78887,4.79055,4.78879,4.78916,11000000.0
2008-07-30 17:30:00,4.79123,4.79149,4.78915,4.78915,19000000.0
2008-07-30 17:31:00,4.79008,4.79069,4.78942,4.79036,11000000.0
2008-07-30 17:32:00,4.7888,4.78986,4.7888,4.78976,9000000.0
2008-07-30 17:33:00,4.79027,4.79027,4.78914,4.78914,10000000.0
2008-07-30 17:34:00,4.7899,4.79012,4.78889,4.78948,14000000.0
2008-07-30 17:35:00,4.79003,4.79044,4.78905,4.79015,13000000.0
2008-07-30 17:36:00,4.7907,4.79076,4.79002,4.79045,11000000.0
2008-07-30 17:37:00,4.79122,4.79214,4.78997,4.79122,15000000.0
2008-07-30 17:38:00,4.79139,4.79181,4.79037,4.79074,17000000.0
2008-07-30 17:39:00,4.79038,4.79147,4.78989,4.791,8000000.0
2008-07-30 17:40:00,4.79161,4.79198,4.79046,4.7915,12000000.0
2008-07-30 17:41:00,4.79097,4.79135,4.78981,4.78981,21000000.0
2008-07-30 17:42:00,4.7917,4.79181,4.79033,4.79179,13000000.0
2008-07-30 17:43:00,4.79102,4.79102,4.78973,4.78973,11000000.0
2008-07-30 17:44:00,4.78995,4.79099,4.7896,4.7896,19000000.0
2008-07-30 17:45:00,4.79105,4.79105,4.79012,4.79083,10000000.0
2008-07-30 17:46:00,4.79077,4.79171,4.79009,4.79145,13000000.0
2008-07-30 17:47:00,4.79117,4.79177,4.79051,4.79173,9000000.0
2008-07-30 17:48:00,4.79022,4.79211,4.79022,4.79156,14000000.0
2008-07-30 17:49:00,4.7913,4.79136,4.79019,4.79078,14000000.0
2008-07-30 17:50:00,4.79135,4.79135,4.78989,4.79071,17000000.0
2008-07-30 17:51:00,4.79033,4.79151,4.78966,4.79084,13000000.0
2008-07-30 17:52:00,4.79075,4.79112,4.78981,4.79084,24000000.0
2008-07-30 17:53:00,4.79078,4.79171,4.78996,4.79078,16000000.0
2008-07-30 17:54:00,4.79117,4.79117,4.78931,4.78931,16000000.0
2008-07-30 17:55:00,4.78959,4.7907,4.78941,4.78978,13000000.0
2008-07-30 17:56:00,4.78865,4.78979,4.78865,4.78934,15000000.0
2008-07-30 17:57:00,4.79033,4.79039,4.78877,4.7893,10000000.0
2008-07-30 17:58:00,4.79009,4.79009,4.78832,4.78899,15000000.0
2008-07-30 17:59:00,4.78882,4.78993,4.7887,4.7898,13000000.0
2008-07-30 18:00:00,4.78859,4.79005,4.78859,4.78945,7000000.0
2008-07-30 18:01:00,4.78979,4.79031,4.78916,4.78945,18000000.0
2008-07-30 18:02:00,4.78951,4.79039,4.78932,4.79039,17000000.0
2008-07-30 18:03:00,4.78952,4.79105,4.78952,4.78986,16000000.0
2008-07-30 18:04:00,4.79098,4.79131,4.78969,4.79044,14000000.0
2008-07-30 18:05:00,4.79121,4.79131,4.78942,4.79126,13000000.0
2008-07-30 18:06:00,4.79128,4.79143,4.78968,4.78968,18000000.0
2008-07-30 18:07:00,4.79101,4.79101,4.78947,4.79017,12000000.0
2008-07-30 18:08:00,4.78863,4.78961,4.7869,4.78876,18000000.0
2008-07-30 18:09:00,4.78679,4.78838,4.78679,4.78838,12000000.0
2008-07-30 18:10:00,4.78795,4.78795,4.78629,4.78744,13000000.0
2008-07-30 18:11:00,4.78785,4.78785,4.78619,4.78729,10000000.0
2008-07-30 18:12:00,4.78675,4.78784,4.78628,4.78628,11000000.0
2008-07-30 18:13:00,4.78737,4.78831,4.78644,4.78831,14000000.0
2008-07-30 18:14:00,4.78842,4.78842,4.78698,4.78817,10000000.0
2008-07-30 18:15:00,4.78827,4.78856,4.78764,4.78856,10000000.0
2008-07-30 18:16:00,4.78866,4.78867,4.78725,4.78851,9000000.0
2008-07-30 18:17:00,4.78876,4.78885,4.78742,4.78742,18000000.0
2008-07-30 18:18:00,4.78903,4.78903,4.7874,4.78828,14000000.0
2008-07-30 18:19:00,4.78785,4.78796,4.78701,4.78736,10000000.0
2008-07-30 18:20:00,4.78821,4.78831,4.78722,4.7877,15000000.0
2008-07-30 18:21:00,4.78852,4.78852,4.78698,4.78822,18000000.0
2008-07-30 18:22:00,4.7881,4.7881,4.78675,4.78786,14000000.0
2008-07-30 18:23:00,4.78863,4.78863,4.7863,4.7863,7000000.0
2008-07-30 18:24:00,4.78695,4.78777,4.78654,4.78748,9000000.0
2008-07-30 18:25:00,4.78684,4.78684,4.7848,4.78579,13000000.0
2008-07-30 18:26:00,4.78486,4.78505,4.78387,4.78484,16000000.0
2008-07-30 18:27:00,4.78484,4.78503,4.7835,4.7835,14000000.0
2008-07-30 18:28:00,4.78581,4.78612,4.78422,4.78612,13000000.0
2008-07-30 18:29:00,4.78573,4.78639,4.78522,4.78543,11000000.0
2008-07-30 18:30:00,4.78426,4.78532,4.78426,4.78494,16000000.0
2008-07-30 18:31:00,4.78478,4.78511,4.78358,4.78469,12000000.0
2008-07-30 18:32:00,4.78514,4.78514,4.78352,4.78502,11000000.0
2008-07-30 18:33:00,4.78392,4.78435,4.78312,4.78374,13000000.0
2008-07-30 18:34:00,4.78433,4.7849,4.78322,4.78486,13000000.0
2008-07-30 18:35:00,4.78341,4.78488,4.78316,4.78381,18000000.0
2008-07-30 18:36:00,4.78337,4.78464,4.78306,4.7841,18000000.0
2008-07-30 18:37:00,4.78281,4.78369,4.78269,4.78369,18000000.0
2008-07-30 18:38:00,4.78311,4.78442,4.78269,4.78442,11000000.0
2008-07-30 18:39:00,4.78506,4.78525,4.78374,4.78463,11000000.0
2008-07-30 18:40:00,4.78356,4.78419,4.78235,4.78352,14000000.0
2008-07-30 18:41:00,4.78311,4.78411,4.78255,4.78407,16000000.0
2008-07-30 18:42:00,4.78394,4.78536,4.78329,4.78442,14000000.0
2008-07-30 18:43:00,4.78343,4.78498,4.78343,4.78498,10000000.0
2008-07-30 18:44:00,4.78471,4.78472,4.78329,4.78418,13000000.0
2008-07-30 18:45:00,4.78336,4.78419,4.78294,4.78362,13000000.0
2008-07-30 18:46:00,4.78359,4.78412,4.78278,4.78366,12000000.0
2008-07-30 18:47:00,4.7827,4.78412,4.78215,4.78298,14000000.0
2008-07-30 18:48:00,4.78356,4.78356,4.78171,4.78171,15000000.0
2008-07-30 18:49:00,4.78113,4.7819,4.78021,4.78143,12000000.0
2008-07-30 18:50:00,4.78156,4.78165,4.77998,4.78094,9000000.0
2008-07-30 18:51:00,4.77992,4.78155,4.77992,4.78116,17000000.0
2008-07-30 18:52:00,4.78153,4.78178,4.78052,4.78172,9000000.0
2008-07-30 18:53:00,4.78213,4.78305,4.78138,4.78305,14000000.0
2008-07-30 18:54:00,4.78254,4.78266,4.7812,4.78139,14000000.0
2008-07-30 18:55:00,4.78344,4.7837,4.78213,4.78213,10000000.0
2008-07-30 18:56:00,4.7832,4.78437,4.78228,4.78437,16000000.0
2008-07-30 18:57:00,4.78474,4.78474,4.78255,4.78408,17000000.0
2008-07-30 18:58:00,4.78347,4.78481,4.78321,4.78466,14000000.0
2008-07-30 18:59:00,4.78418,4.78474,4.78325,4.78421,14000000.0
2008-07-30 19:00:00,4.78365,4.78388,4.7828,4.78289,15000000.0
2008-07-30 19:01:00,4.78422,4.78446,4.78324,4.78446,15000000.0
2008-07-30 19:02:00,4.78271,4.7837,4.78255,4.78266,14000000.0
2008-07-30 19:03:00,4.78309,4.7843,4.78273,4.78384,14000000.0
2008-07-30 19:04:00,4.78342,4.78342,4.78122,4.78188,12000000.0
2008-07-30 19:05:00,4.78221,4.78301,4.77995,4.78301,15000000.0
2008-07-30 19:06:00,4.78154,4.78322,4.78097,4.78177,16000000.0
2008-07-30 19:07:00,4.78111,4.78111,4.7795,4.78105,20000000.0
2008-07-30 19:08:00,4.78081,4.78081,4.77789,4.77972,8000000.0
2008-07-30 19:09:00,4.78087,4.78091,4.77911,4.78053,17000000.0
2008-07-30 19:10:00,4.78141,4.78141,4.77903,4.77972,9000000.0
2008-07-30 19:11:00,4.77851,4.77967,4.77746,4.77916,16000000.0
2008-07-30 19:12:00,4.7797,4.78075,4.7788,4.78075,13000000.0
2008-07-30 19:13:00,4.77913,4.78109,4.77913,4.78109,10000000.0
2008-07-30 19:14:00,4.7817,4.78196,4.78055,4.78169,20000000.0
2008-07-30 19:15:00,4.78129,4.78244,4.78041,4.78244,12000000.0
2008-07-30 19:16:00,4.78289,4.78289,4.78214,4.78238,8000000.0
2008-07-30 19:17:00,4.78204,4.78231,4.7795,4.78041,18000000.0
2008-07-30 19:18:00,4.7802,4.78117,4.77992,4.78039,11000000.0
2008-07-30 19:19:00,4.78102,4.78142,4.77985,4.78139,12000000.0
2008-07-30 19:20:00,4.78136,4.78173,4.78072,4.78099,14000000.0
2008-07-30 19:21:00,4.78164,4.78269,4.78081,4.78269,13000000.0
2008-07-30 19:22:00,4.78315,4.78315,4.78177,4.78251,12000000.0
2008-07-30 19:23:00,4.78266,4.78266,4.78117,4.78138,14000000.0
2008-07-30 19:24:00,4.78126,4.78338,4.78091,4.78203,19000000.0
2008-07-30 19:25:00,4.78343,4.78358,4.78201,4.78254,8000000.0
2008-07-30 19:26:00,4.78182,4.78303,4.78152,4.7824,7000000.0
2008-07-30 19:27:00,4.78148,4.783,4.78085,4.78085,20000000.0
2008-07-30 19:28:00,4.78271,4.78287,4.78072,4.78072,17000000.0
2008-07-30 19:29:00,4.78213,4.78272,4.78157,4.78195,10000000.0
2008-07-30 19:30:00,4.78239,4.78239,4.7801,4.78059,15000000.0
2008-07-30 19:31:00,4.78085,4.78087,4.77997,4.77997,11000000.0
2008-07-30 19:32:00,4.78,4.78058,4.77917,4.77922,9000000.0
2008-07-30 19:33:00,4.78011,4.78093,4.77937,4.77937,14000000.0
2008-07-30 19:34:00,4.78106,4.78106,4.77939,4.78074,17000000.0
2008-07-30 19:35:00,4.78091,4.78156,4.77999,4.78046,8000000.0
2008-07-30 19:36:00,4.78209,4.78209,4.77966,4.78059,15000000.0
2008-07-30 19:37:00,4.7794,4.77991,4.77877,4.77902,8000000.0
2008-07-30 19:38:00,4.77904,4.77967,4.77744,4.77773,15000000.0
2008-07-30 19:39:00,4.77842,4.77886,4.77736,4.77747,17000000.0
2008-07-30 19:40:00,4.77797,4.77994,4.77783,4.77786,16000000.0
2008-07-30 19:41:00,4.77762,4.77863,4.77762,4.77779,11000000.0
2008-07-30 19:42:00,4.77899,4.77925,4.77761,4.77925,15000000.0
2008-07-30 19:43:00,4.77916,4.77919,4.77796,4.77839,14000000.0
2008-07-30 19:44:00,4.77868,4.77895,4.77752,4.77752,14000000.0
2008-07-30 19:45:00,4.77843,4.77843,4.77761,4.77818,15000000.0
2008-07-30 19:46:00,4.77831,4.7788,4.77764,4.77852,15000000.0
2008-07-30 19:47:00,4.77812,4.7784,4.77728,4.77752,16000000.0
2008-07-30 19:48:00,4.77857,4.77876,4.77718,4.77767,16000000.0
2008-07-30 19:49:00,4.77835,4.77835,4.7765,4.77659,8000000.0
2008-07-30 19:50:00,4.77682,4.77799,4.77673,4.77758,9000000.0
2008-07-30 19:51:00,4.77685,4.7778,4.77607,4.77643,19000000.0
2008-07-30 19:52:00,4.77647,4.77711,4.77576,4.77627,11000000.0
2008-07-30 19:53:00,4.77794,4.77917,4.77653,4.77917,14000000.0
2008-07-30 19:54:00,4.77936,4.77936,4.77835,4.77846,18000000.0
2008-07-30 19:55:00,4.77734,4.77934,4.77734,4.77858,13000000.0
2008-07-30 19:56:00,4.778,4.77929,4.7778,4.77929,10000000.0
2008-07-30 19:57:00,4.77925,4.77956,4.77769,4.77941,16000000.0
2008-07-30 19:58:00,4.78009,4.78009,4.77867,4.77979,15000000.0
2008-07-30 19:59:00,4.7801,4.78052,4.77886,4.78014,14000000.0
2008-07-30 20:00:00,4.77945,4.78007,4.77887,4.77925,11000000.0
2008-07-30 20:01:00,4.78002,4.7804,4.77866,4.77995,24000000.0
2008-07-30 20:02:00,4.77886,4.78037,4.77883,4.77959,11000000.0
2008-07-30 20:03:00,4.78001,4.78025,4.77931,4.78009,11000000.0
2008-07-30 20:04:00,4.77962,4.78023,4.77937,4.77971,10000000.0
2008-07-30 20:05:00,4.77997,4.78034,4.77883,4.77949,17000000.0
2008-07-30 20:06:00,4.78031,4.78051,4.77936,4.78051,10000000.0
2008-07-30 20:07:00,4.78043,4.78064,4.7786,4.77959,14000000.0
2008-07-30 20:08:00,4.77944,4.78014,4.77904,4.77992,13000000.0
2008-07-30 20:09:00,4.77983,4.78011,4.77868,4.77973,11000000.0
2008-07-30 20:10:00,4.77993,4.77993,4.77906,4.77988,11000000.0
2008-07-30 20:11:00,4.77979,4.78036,4.77881,4.77932,9000000.0
2008-07-30 20:12:00,4.77969,4.77998,4.77929,4.7798,16000000.0
2008-07-30 20:13:00,4.77969,4.77977,4.77851,4.77851,11000000.0
2008-07-30 20:14:00,4.77743,4.77848,4.7774,4.77769,19000000.0
2008-07-30 20:15:00,4.77884,4.77896,4.77768,4.77799,13000000.0
2008-07-30 20:16:00,4.77834,4.77965,4.77798,4.77891,15000000.0
2008-07-30 20:17:00,4.77893,4.77912,4.77819,4.77883,8000000.0
2008-07-30 20:18:00,4.77856,4.77879,4.77712,4.77838,14000000.0
2008-07-30 20:19:00,4.77819,4.77845,4.77703,4.7775,14000000.0
2008-07-30 20:20:00,4.77734,4.77819,4.77672,4.77765,12000000.0
2008-07-30 20:21:00,4.77735,4.77778,4.77697,4.77697,9000000.0
2008-07-30 20:22:00,4.77769,4.7787,4.77705,4.7786,17000000.0
2008-07-30 20:23:00,4.7785,4.77859,4.7772,4.7772,11000000.0
2008-07-30 20:24:00,4.77793,4.7784,4.77659,4.77676,16000000.0
2008-07-30 20:25:00,4.77744,4.77858,4.77744,4.77858,11000000.0
2008-07-30 20:26:00,4.77801,4.77841,4.77728,4.77769,8000000.0
2008-07-30 20:27:00,4.77839,4.77962,4.77771,4.77838,13000000.0
2008-07-30 20:28:00,4.77924,4.7801,4.77845,4.7801,15000000.0
2008-07-30 20:29:00,4.7785,4.77995,4.7785,4.77939,16000000.0
2008-07-30 20:30:00,4.77948,4.78015,4.77881,4.78015,8000000.0
2008-07-30 20:31:00,4.78009,4.78021,4.77917,4.77961,18000000.0
2008-07-30 20:32:00,4.78033,4.78145,4.77978,4.78131,7000000.0
2008-07-30 20:33:00,4.78128,4.7815,4.78037,4.7812,13000000.0
2008-07-30 20:34:00,4.78083,4.7822,4.78018,4.78151,13000000.0
2008-07-30 20:35:00,4.78238,4.78238,4.78081,4.78101,9000000.0
2008-07-30 20:36:00,4.78088,4.78191,4.78055,4.78173,17000000.0
2008-07-30 20:37:00,4.78201,4.78259,4.78094,4.78094,14000000.0
2008-07-30 20:38:00,4.78061,4.78215,4.78061,4.78201,16000000.0
2008-07-30 20:39:00,4.78196,4.78196,4.78064,4.78111,14000000.0
2008-07-30 20:40:00,4.78162,4.78197,4.78075,4.78151,17000000.0
2008-07-30 20:41:00,4.78046,4.78198,4.78046,4.78105,16000000.0
2008-07-30 20:42:00,4.78247,4.78366,4.78168,4.78331,22000000.0
2008-07-30 20:43:00,4.78349,4.78354,4.7816,4.7822,18000000.0
2008-07-30 20:44:00,4.78267,4.78288,4.78145,4.78252,16000000.0
2008-07-30 20:45:00,4.78238,4.78249,4.78135,4.78135,8000000.0
2008-07-30 20:46:00,4.78166,4.78232,4.78095,4.78229,19000000.0
2008-07-30 20:47:00,4.78181,4.78264,4.78124,4.78179,12000000.0
2008-07-30 20:48:00,4.7819,4.78223,4.78112,4.78118,9000000.0
2008-07-30 20:49:00,4.78151,4.78174,4.77992,4.78123,19000000.0
2008-07-30 20:50:00,4.78116,4.78125,4.78012,4.78035,15000000.0
2008-07-30 20:51:00,4.78169,4.78198,4.78036,4.78072,9000000.0
2008-07-30 20:52:00,4.78193,4.78193,4.78082,4.78082,11000000.0
2008-07-30 20:53:00,4.78104,4.7822,4.78075,4.78128,15000000.0
2008-07-30 20:54:00,4.78072,4.78289,4.78072,4.78289,12000000.0
2008-07-30 20:55:00,4.78144,4.78285,4.78144,4.78261,18000000.0
2008-07-30 20:56:00,4.78204,4.78204,4.78084,4.7813,12000000.0
2008-07-30 20:57:00,4.78141,4.78332,4.78141,4.78183,13000000.0
2008-07-30 20:58:00,4.78297,4.78426,4.7826,4.78426,11000000.0
2008-07-30 20:59:00,4.78352,4.78528,4.78325,4.78528,11000000.0
2008-07-30 21:00:00,4.78441,4.7857,4.7839,4.78549,17000000.0
2008-07-30 21:01:00,4.78464,4.78514,4.78413,4.78444,10000000.0
2008-07-30 21:02:00,4.78464,4.78499,4.78389,4.78417,8000000.0
2008-07-30 21:03:00,4.78416,4.78469,4.78315,4.78397,19000000.0
2008-07-30 21:04:00,4.78366,4.78466,4.78302,4.78355,18000000.0
2008-07-30 21:05:00,4.78329,4.78471,4.78303,4.78325,14000000.0
2008-07-30 21:06:00,4.78447,4.78514,4.78383,4.7841,12000000.0
2008-07-30 21:07:00,4.78536,4.7858,4.78408,4.78546,10000000.0
2008-07-30 21:08:00,4.78568,4.78648,4.78433,4.78648,14000000.0
2008-07-30 21:09:00,4.78641,4.78739,4.78579,4.7859,16000000.0
2008-07-30 21:10:00,4.78531,4.7868,4.78531,4.7868,15000000.0
2008-07-30 21:11:00,4.7875,4.78757,4.7861,4.78707,13000000.0
2008-07-30 21:12:00,4.7875,4.78789,4.7865,4.7868,10000000.0
2008-07-30 21:13:00,4.7868,4.78727,4.78572,4.7865,14000000.0
2008-07-30 21:14:00,4.78554,4.78719,4.78533,4.78565,10000000.0
2008-07-30 21:15:00,4.78605,4.78707,4.78567,4.78624,15000000.0
2008-07-30 21:16:00,4.78672,4.78696,4.78523,4.78523,11000000.0
2008-07-30 21:17:00,4.78565,4.78681,4.78518,4.78561,13000000.0
2008-07-30 21:18:00,4.78571,4.78635,4.78488,4.78536,17000000.0
2008-07-30 21:19:00,4.78496,4.78615,4.78475,4.78586,12000000.0
2008-07-30 21:20:00,4.78606,4.78723,4.78556,4.78705,14000000.0
2008-07-30 21:21:00,4.78542,4.78664,4.78529,4.78606,11000000.0
2008-07-30 21:22:00,4.78596,4.78629,4.78516,4.78516,9000000.0
2008-07-30 21:23:00,4.78589,4.78629,4.7853,4.78616,7000000.0
2008-07-30 21:24:00,4.78607,4.78634,4.78479,4.78496,11000000.0
2008-07-30 21:25:00,4.7854,4.78604,4.78511,4.78556,7000000.0
2008-07-30 21:26:00,4.78571,4.78613,4.78522,4.78537,13000000.0
2008-07-30 21:27:00,4.78541,4.78701,4.7851,4.78687,11000000.0
2008-07-30 21:28:00,4.78659,4.78663,4.785,4.78559,15000000.0
2008-07-30 21:29:00,4.78549,4.78651,4.78549,4.78651,12000000.0
2008-07-30 21:30:00,4.786,4.78655,4.78554,4.78626,10000000.0
2008-07-30 21:31:00,4.78599,4.78679,4.78593,4.78615,10000000.0
2008-07-30 21:32:00,4.78613,4.78671,4.78566,4.78621,12000000.0
2008-07-30 21:33:00,4.78692,4.78729,4.78608,4.78631,19000000.0
2008-07-30 21:34:00,4.78614,4.78685,4.78582,4.78624,8000000.0
2008-07-30 21:35:00,4.78626,4.78682,4.78504,4.7857,20000000.0
2008-07-30 21:36:00,4.78572,4.78617,4.7845,4.78535,19000000.0
2008-07-30 21:37:00,4.78501,4.78644,4.78501,4.786,19000000.0
2008-07-30 21:38:00,4.78515,4.78681,4.78515,4.78639,13000000.0
2008-07-30 21:39:00,4.78648,4.78648,4.78529,4.78565,17000000.0
2008-07-30 21:40:00,4.78542,4.78642,4.78542,4.78611,7000000.0
2008-07-30 21:41:00,4.78588,4.78701,4.78544,4.78701,11000000.0
2008-07-30 21:42:00,4.78711,4.78711,4.7856,4.78636,18000000.0
2008-07-30 21:43:00,4.78597,4.78662,4.78549,4.78563,13000000.0
2008-07-30 21:44:00,4.78596,4.78659,4.78557,4.78557,16000000.0
2008-07-30 21:45:00,4.78734,4.78734,4.78594,4.78624,11000000.0
2008-07-30 21:46:00,4.78614,4.78664,4.78585,4.78585,13000000.0
2008-07-30 21:47:00,4.78685,4.78731,4.78582,4.78645,13000000.0
2008-07-30 21:48:00,4.78633,4.78702,4.78545,4.78578,17000000.0
2008-07-30 21:49:00,4.78581,4.78635,4.78559,4.78587,8000000.0
2008-07-30 21:50:00,4.78615,4.7863,4.78503,4.78555,11000000.0
2008-07-30 21:51:00,4.78585,4.78595,4.78444,4.78485,13000000.0
2008-07-30 21:52:00,4.78417,4.78509,4.78343,4.78439,13000000.0
2008-07-30 21:53:00,4.7843,4.7847,4.7837,4.78462,14000000.0
2008-07-30 21:54:00,4.78469,4.78505,4.78403,4.78479,11000000.0
2008-07-30 21:55:00,4.78426,4.78446,4.78323,4.78393,17000000.0
2008-07-30 21:56:00,4.78338,4.78442,4.78315,4.78384,12000000.0
2008-07-30 21:57:00,4.7839,4.78454,4.78389,4.78416,16000000.0
2008-07-30 21:58:00,4.78437,4.78439,4.78323,4.78337,9000000.0
2008-07-30 21:59:00,4.78341,4.78446,4.7829,4.78446,18000000.0
2008-07-30 22:00:00,4.783,4.78453,4.783,4.7834,13000000.0
2008-07-30 22:01:00,4.78382,4.78412,4.78346,4.78408,11000000.0
2008-07-30 22:02:00,4.7834,4.7838,4.78276,4.78365,17000000.0
2008-07-30 22:03:00,4.7842,4.78427,4.78297,4.78297,23000000.0
2008-07-30 22:04:00,4.78346,4.78408,4.78198,4.78408,15000000.0
2008-07-30 22:05:00,4.78306,4.78426,4.78266,4.78355,14000000.0
2008-07-30 22:06:00,4.78328,4.78386,4.78231,4.7837,15000000.0
2008-07-30 22:07:00,4.78302,4.7834,4.78216,4.78273,9000000.0
2008-07-30 22:08:00,4.78337,4.78341,4.78181,4.78307,18000000.0
2008-07-30 22:09:00,4.78179,4.78274,4.78179,4.78228,11000000.0
2008-07-30 22:10:00,4.78232,4.78282,4.78218,4.78239,7000000.0
2008-07-30 22:11:00,4.78275,4.78314,4.78185,4.78267,8000000.0
2008-07-30 22:12:00,4.78283,4.78375,4.78241,4.78305,16000000.0
2008-07-30 22:13:00,4.78298,4.78319,4.78234,4.78277,24000000.0
2008-07-30 22:14:00,4.78371,4.78371,4.78236,4.78258,9000000.0
2008-07-30 22:15:00,4.78253,4.78304,4.78184,4.78198,10000000.0
2008-07-30 22:16:00,4.78223,4.78366,4.78223,4.78347,13000000.0
2008-07-30 22:17:00,4.78261,4.78318,4.78156,4.78243,20000000.0
2008-07-30 22:18:00,4.78195,4.78308,4.78163,4.78238,11000000.0
2008-07-30 22:19:00,4.78246,4.78341,4.78161,4.78283,15000000.0
2008-07-30 22:20:00,4.78305,4.78368,4.78241,4.78319,16000000.0
2008-07-30 22:21:00,4.78222,4.78318,4.78143,4.78143,12000000.0
2008-07-30 22:22:00,4.78195,4.78292,4.78134,4.78269,14000000.0
2008-07-30 22:23:00,4.78294,4.78296,4.78258,4.78258,11000000.0
2008-07-30 22:24:00,4.7831,4.78327,4.78145,4.7825,16000000.0
2008-07-30 22:25:00,4.78131,4.78261,4.78125,4.78185,14000000.0
2008-07-30 22:26:00,4.78245,4.78245,4.7814,4.78178,10000000.0
2008-07-30 22:27:00,4.78243,4.78287,4.7817,4.78233,14000000.0
2008-07-30 22:28:00,4.78221,4.78308,4.78159,4.78213,12000000.0
2008-07-30 22:29:00,4.78182,4.78342,4.78182,4.78281,13000000.0
2008-07-30 22:30:00,4.78366,4.78366,4.78239,4.78263,8000000.0
2008-07-30 22:31:00,4.78306,4.78306,4.78169,4.78198,11000000.0
2008-07-30 22:32:00,4.78252,4.78299,4.78158,4.78299,20000000.0
2008-07-30 22:33:00,4.78277,4.78314,4.78218,4.78299,11000000.0
2008-07-30 22:34:00,4.78163,4.78291,4.78135,4.78221,10000000.0
2008-07-30 22:35:00,4.78284,4.78344,4.78178,4.78344,13000000.0
2008-07-30 22:36:00,4.78302,4.78323,4.78189,4.78189,9000000.0
2008-07-30 22:37:00,4.78272,4.78346,4.78222,4.78284,13000000.0
2008-07-30 22:38:00,4.78243,4.7832,4.7821,4.7832,9000000.0
2008-07-30 22:39:00,4.78334,4.78471,4.78318,4.78409,12000000.0
2008-07-30 22:40:00,4.78344,4.7841,4.783,4.7831,9000000.0
2008-07-30 22:41:00,4.78371,4.78407,4.78299,4.78329,14000000.0
2008-07-30 22:42:00,4.78309,4.78442,4.78309,4.78355,13000000.0
2008-07-30 22:43:00,4.78358,4.78412,4.78303,4.7838,12000000.0
2008-07-30 22:44:00,4.78385,4.78397,4.78283,4.78355,15000000.0
2008-07-30 22:45:00,4.78225,4.78283,4.78179,4.78266,13000000.0
2008-07-30 22:46:00,4.78227,4.78295,4.78146,4.78233,14000000.0
2008-07-30 22:47:00,4.78264,4.78312,4.78173,4.78312,15000000.0
2008-07-30 22:48:00,4.78157,4.7827,4.78146,4.78146,13000000.0
2008-07-30 22:49:00,4.78216,4.78277,4.78136,4.78196,13000000.0
2008-07-30 22:50:00,4.78253,4.78302,4.78168,4.78256,15000000.0
2008-07-30 22:51:00,4.78235,4.78337,4.78225,4.78238,14000000.0
2008-07-30 22:52:00,4.78241,4.78369,4.78217,4.78217,9000000.0
2008-07-30 22:53:00,4.78303,4.78371,4.78303,4.78371,15000000.0
2008-07-30 22:54:00,4.78286,4.78332,4.78196,4.78293,17000000.0
2008-07-30 22:55:00,4.78342,4.78441,4.78289,4.78289,16000000.0
2008-07-30 22:56:00,4.78417,4.78463,4.78289,4.78358,13000000.0
2008-07-30 22:57:00,4.78397,4.7849,4.78359,4.78442,8000000.0
2008-07-30 22:58:00,4.78376,4.7848,4.78333,4.78373,8000000.0
2008-07-30 22:59:00,4.78405,4.78444,4.78297,4.78386,19000000.0
2008-07-30 23:00:00,4.7837,4.78399,4.78318,4.78381,10000000.0
2008-07-30 23:01:00,4.78375,4.78375,4.7835,4.78367,7000000.0
2008-07-30 23:02:00,4.78348,4.78416,4.78308,4.78335,15000000.0
2008-07-30 23:03:00,4.78271,4.78411,4.78249,4.78411,17000000.0
2008-07-30 23:04:00,4.78362,4.78429,4.78322,4.7839,19000000.0
2008-07-30 23:05:00,4.78384,4.78415,4.78322,4.78355,9000000.0
2008-07-30 23:06:00,4.78365,4.78372,4.78281,4.78325,12000000.0
2008-07-30 23:07:00,4.78259,4.78345,4.78198,4.78326,14000000.0
2008-07-30 23:08:00,4.78306,4.78352,4.78263,4.7832,16000000.0
2008-07-30 23:09:00,4.78349,4.78384,4.78267,4.78343,9000000.0
2008-07-30 23:10:00,4.78336,4.78374,4.78277,4.78277,12000000.0
2008-07-30 23:11:00,4.78394,4.78394,4.78256,4.78295,14000000.0
2008-07-30 23:12:00,4.78321,4.78325,4.78252,4.78307,7000000.0
2008-07-30 23:13:00,4.78305,4.7831,4.78254,4.78292,14000000.0
2008-07-30 23:14:00,4.78275,4.78341,4.78207,4.78261,19000000.0
2008-07-30 23:15:00,4.78274,4.78286,4.78186,4.78232,13000000.0
2008-07-30 23:16:00,4.78233,4.78276,4.78227,4.78276,15000000.0
2008-07-30 23:17:00,4.7825,4.78276,4.78198,4.78276,11000000.0
2008-07-30 23:18:00,4.78257,4.78325,4.78245,4.78312,12000000.0
2008-07-30 23:19:00,4.78271,4.78371,4.78266,4.78371,14000000.0
2008-07-30 23:20:00,4.7838,4.78398,4.78369,4.78382,19000000.0
2008-07-30 23:21:00,4.78233,4.7835,4.78233,4.78329,7000000.0
2008-07-30 23:22:00,4.78292,4.78384,4.78266,4.78356,15000000.0
2008-07-30 23:23:00,4.78403,4.78438,4.78287,4.78311,11000000.0
2008-07-30 23:24:00,4.78339,4.78395,4.78317,4.78323,14000000.0
2008-07-30 23:25:00,4.78328,4.7838,4.78289,4.78336,11000000.0
2008-07-30 23:26:00,4.78309,4.78408,4.78289,4.78374,14000000.0
2008-07-30 23:27:00,4.78365,4.78417,4.78272,4.78272,11000000.0
2008-07-30 23:28:00,4.78295,4.78408,4.78276,4.78276,12000000.0
2008-07-30 23:29:00,4.78285,4.78285,4.78265,4.78265,16000000.0
2008-07-30 23:30:00,4.78349,4.7839,4.78279,4.78344,20000000.0
2008-07-30 23:31:00,4.7833,4.78376,4.78283,4.78311,11000000.0
2008-07-30 23:32:00,4.78329,4.78329,4.78258,4.78291,16000000.0
2008-07-30 23:33:00,4.78295,4.78315,4.78295,4.78295,12000000.0
2008-07-30 23:34:00,4.78303,4.78312,4.78287,4.78287,13000000.0
2008-07-30 23:35:00,4.78324,4.78342,4.78271,4.78302,9000000.0
2008-07-30 23:36:00,4.78175,4.78175,4.78155,4.78175,9000000.0
2008-07-30 23:37:00,4.78304,4.78318,4.78211,4.78285,14000000.0
2008-07-30 23:38:00,4.78246,4.78353,4.78232,4.78313,13000000.0
2008-07-30 23:39:00,4.78175,4.78175,4.78155,4.78168,17000000.0
2008-07-30 23:40:00,4.78315,4.78315,4.78295,4.78295,12000000.0
2008-07-30 23:41:00,4.78313,4.78316,4.78281,4.78309,17000000.0
2008-07-30 23:42:00,4.78248,4.7835,4.78248,4.78289,22000000.0
2008-07-30 23:43:00,4.7825,4.7828,4.78151,4.78247,15000000.0
2008-07-30 23:44:00,4.78317,4.78352,4.78227,4.78264,14000000.0
2008-07-30 23:45:00,4.78202,4.78366,4.78202,4.78345,20000000.0
2008-07-30 23:46:00,4.78266,4.78266,4.78229,4.7823,14000000.0
2008-07-30 23:47:00,4.78219,4.78219,4.78186,4.78192,10000000.0
2008-07-30 23:48:00,4.78281,4.78352,4.78243,4.7828,18000000.0
2008-07-30 23:49:00,4.78304,4.78339,4.78222,4.78238,14000000.0
2008-07-30 23:50:00,4.78242,4.78362,4.78242,4.78289,13000000.0
2008-07-30 23:51:00,4.78321,4.78321,4.78187,4.7821,8000000.0
2008-07-30 23:52:00,4.78296,4.78367,4.78251,4.78282,16000000.0
2008-07-30 23:53:00,4.7827,4.78282,4.78207,4.78235,18000000.0
2008-07-30 23:54:00,4.78358,4.78358,4.78197,4.78197,12000000.0
2008-07-30 23:55:00,4.78331,4.78381,4.78217,4.78377,19000000.0
2008-07-30 23:56:00,4.78346,4.78388,4.78292,4.78323,14000000.0
2008-07-30 23:57:00,4.7828,4.78337,4.78207,4.78297,16000000.0
2008-07-30 23:58:00,4.78312,4.78338,4.78235,4.78291,13000000.0
2008-07-30 23:59:00,4.78302,4.78332,4.78234,4.78275,14000000.0
2008-07-31 00:00:00,4.78306,4.7835,4.78267,4.78344,17000000.0
2008-07-31 00:01:00,4.78454,4.78721,4.78407,4.78492,12000000.0
2008-07-31 00:02:00,4.78391,4.78483,4.78331,4.78392,15000000.0
2008-07-31 00:03:00,4.78486,4.78486,4.78444,4.7845,14000000.0
2008-07-31 00:04:00,4.78367,4.78471,4.78341,4.78426,12000000.0
2008-07-31 00:05:00,4.78428,4.78441,4.78354,4.78405,12000000.0
2008-07-31 00:06:00,4.78402,4.7846,4.78385,4.78393,12000000.0
2008-07-31 00:07:00,4.78435,4.78435,4.78415,4.78415,11000000.0
2008-07-31 00:08:00,4.7841,4.78428,4.78404,4.78413,15000000.0
2008-07-31 00:09:00,4.78465,4.785,4.7837,4.78438,12000000.0
2008-07-31 00:10:00,4.78424,4.78454,4.78357,4.78436,19000000.0
2008-07-31 00:11:00,4.78451,4.78456,4.78385,4.78424,8000000.0
2008-07-31 00:12:00,4.78476,4.78476,4.78349,4.78423,9000000.0
2008-07-31 00:13:00,4.78324,4.78446,4.78324,4.78432,13000000.0
2008-07-31 00:14:00,4.78441,4.78469,4.78373,4.78397,14000000.0
2008-07-31 00:15:00,4.78453,4.78453,4.78432,4.78439,12000000.0
2008-07-31 00:16:00,4.78466,4.78472,4.78371,4.78443,12000000.0
2008-07-31 00:17:00,4.78308,4.78313,4.78287,4.783,10000000.0
2008-07-31 00:18:00,4.7844,4.7844,4.78281,4.78281,19000000.0
2008-07-31 00:19:00,4.78436,4.7846,4.7833,4.78434,12000000.0
2008-07-31 00:20:00,4.78414,4.78425,4.78349,4.78384,11000000.0
2008-07-31 00:21:00,4.78403,4.78422,4.78314,4.78422,14000000.0
2008-07-31 00:22:00,4.78395,4.78422,4.78324,4.78416,13000000.0
2008-07-31 00:23:00,4.78386,4.78449,4.78352,4.78437,13000000.0
2008-07-31 00:24:00,4.78439,4.78448,4.78368,4.78441,9000000.0
2008-07-31 00:25:00,4.78518,4.78518,4.78385,4.78389,13000000.0
2008-07-31 00:26:00,4.78543,4.78543,4.78352,4.78352,14000000.0
2008-07-31 00:27:00,4.78509,4.78523,4.78407,4.78469,15000000.0
2008-07-31 00:28:00,4.78401,4.78477,4.78359,4.78441,7000000.0
2008-07-31 00:29:00,4.78406,4.78456,4.78319,4.78456,17000000.0
2008-07-31 00:30:00,4.78468,4.78474,4.78457,4.78457,9000000.0
2008-07-31 00:31:00,4.78372,4.78458,4.78327,4.78458,13000000.0
2008-07-31 00:32:00,4.78418,4.78465,4.7841,4.78465,8000000.0
2008-07-31 00:33:00,4.78467,4.78478,4.7845,4.78469,19000000.0
2008-07-31 00:34:00,4.78385,4.78405,4.78385,4.78397,15000000.0
2008-07-31 00:35:00,4.78398,4.78411,4.78385,4.78405,12000000.0
2008-07-31 00:36:00,4.78335,4.78445,4.78335,4.78444,15000000.0
2008-07-31 00:37:00,4.78332,4.78396,4.78332,4.78382,15000000.0
2008-07-31 00:38:00,4.7832,4.78435,4.7832,4.78417,18000000.0
2008-07-31 00:39:00,4.78385,4.78406,4.78382,4.78406,20000000.0
2008-07-31 00:40:00,4.78403,4.78405,4.78377,4.78387,10000000.0
2008-07-31 00:41:00,4.78385,4.78427,4.78355,4.78375,9000000.0
2008-07-31 00:42:00,4.78403,4.78417,4.78381,4.78417,16000000.0
2008-07-31 00:43:00,4.7841,4.78425,4.78402,4.78403,16000000.0
2008-07-31 00:44:00,4.78385,4.78405,4.78385,4.78385,10000000.0
2008-07-31 00:45:00,4.7842,4.78451,4.78352,4.78354,16000000.0
2008-07-31 00:46:00,4.78324,4.78338,4.78313,4.78319,12000000.0
2008-07-31 00:47:00,4.78482,4.78482,4.78334,4.78406,8000000.0
2008-07-31 00:48:00,4.78415,4.78444,4.78394,4.78444,16000000.0
2008-07-31 00:49:00,4.78438,4.78469,4.78366,4.78469,11000000.0
2008-07-31 00:50:00,4.78519,4.78521,4.78503,4.78504,9000000.0
2008-07-31 00:51:00,4.78434,4.78481,4.78412,4.78412,9000000.0
2008-07-31 00:52:00,4.78383,4.78495,4.78383,4.78476,18000000.0
2008-07-31 00:53:00,4.78503,4.78549,4.78417,4.78417,12000000.0
2008-07-31 00:54:00,4.78463,4.78515,4.78429,4.78488,12000000.0
2008-07-31 00:55:00,4.78516,4.78535,4.7845,4.78535,11000000.0
2008-07-31 00:56:00,4.78467,4.78522,4.78403,4.78408,14000000.0
2008-07-31 00:57:00,4.78563,4.78563,4.784,4.78541,15000000.0
2008-07-31 00:58:00,4.78505,4.78507,4.78395,4.78493,9000000.0
2008-07-31 00:59:00,4.78403,4.78446,4.78349,4.78394,17000000.0
2008-07-31 01:00:00,4.78458,4.78529,4.78414,4.78457,12000000.0
2008-07-31 01:01:00,4.78478,4.78485,4.78465,4.78485,15000000.0
2008-07-31 01:02:00,4.78485,4.78485,4.78465,4.78478,10000000.0
2008-07-31 01:03:00,4.78498,4.78503,4.78474,4.78498,13000000.0
2008-07-31 01:04:00,4.78465,4.78478,4.78384,4.78431,13000000.0
2008-07-31 01:05:00,4.78475,4.78538,4.78381,4.785,13000000.0
2008-07-31 01:06:00,4.78348,4.78466,4.78348,4.78441,12000000.0
2008-07-31 01:07:00,4.78425,4.78445,4.78425,4.78438,13000000.0
2008-07-31 01:08:00,4.78448,4.78462,4.78432,4.78462,15000000.0
2008-07-31 01:09:00,4.78467,4.78509,4.78406,4.78406,17000000.0
2008-07-31 01:10:00,4.78424,4.7846,4.78364,4.78405,10000000.0
2008-07-31 01:11:00,4.7837,4.78467,4.78356,4.78399,11000000.0
2008-07-31 01:12:00,4.78481,4.78481,4.78336,4.78336,10000000.0
2008-07-31 01:13:00,4.78504,4.78516,4.78383,4.78383,11000000.0
2008-07-31 01:14:00,4.78426,4.78466,4.78324,4.78466,13000000.0
2008-07-31 01:15:00,4.78304,4.78412,4.78303,4.78394,9000000.0
2008-07-31 01:16:00,4.78235,4.78381,4.78235,4.78304,12000000.0
2008-07-31 01:17:00,4.78324,4.78396,4.78311,4.7835,11000000.0
2008-07-31 01:18:00,4.78379,4.78425,4.78287,4.78425,12000000.0
2008-07-31 01:19:00,4.78292,4.78443,4.7826,4.78358,19000000.0
2008-07-31 01:20:00,4.78372,4.78377,4.78261,4.78302,11000000.0
2008-07-31 01:21:00,4.78328,4.7841,4.78273,4.78284,12000000.0
2008-07-31 01:22:00,4.78368,4.78375,4.78355,4.78375,9000000.0
2008-07-31 01:23:00,4.78331,4.78357,4.78266,4.783,13000000.0
2008-07-31 01:24:00,4.78384,4.78388,4.78302,4.78302,14000000.0
2008-07-31 01:25:00,4.78307,4.78366,4.78298,4.78298,11000000.0
2008-07-31 01:26:00,4.78237,4.78332,4.78237,4.78327,10000000.0
2008-07-31 01:27:00,4.78299,4.78328,4.78248,4.7828,17000000.0
2008-07-31 01:28:00,4.78308,4.78383,4.782,4.78383,13000000.0
2008-07-31 01:29:00,4.78204,4.78356,4.78204,4.78308,19000000.0
2008-07-31 01:30:00,4.78321,4.78366,4.78239,4.78272,15000000.0
2008-07-31 01:31:00,4.78383,4.78383,4.7828,4.78336,15000000.0
2008-07-31 01:32:00,4.78334,4.78396,4.78236,4.78311,12000000.0
2008-07-31 01:33:00,4.78277,4.78375,4.78229,4.78229,8000000.0
2008-07-31 01:34:00,4.78345,4.78359,4.78249,4.78249,18000000.0
2008-07-31 01:35:00,4.78285,4.78305,4.78285,4.78298,12000000.0
2008-07-31 01:36:00,4.7829,4.78319,4.78229,4.78283,16000000.0
2008-07-31 01:37:00,4.78271,4.78344,4.78245,4.78245,15000000.0
2008-07-31 01:38:00,4.78288,4.78295,4.78275,4.78295,18000000.0
2008-07-31 01:39:00,4.78271,4.78315,4.78202,4.78202,10000000.0
2008-07-31 01:40:00,4.78289,4.78326,4.78237,4.78254,11000000.0
2008-07-31 01:41:00,4.7823,4.78291,4.78172,4.78277,16000000.0
2008-07-31 01:42:00,4.78224,4.78245,4.78181,4.78187,14000000.0
2008-07-31 01:43:00,4.78245,4.78265,4.78245,4.78258,16000000.0
2008-07-31 01:44:00,4.78212,4.78344,4.78208,4.78283,15000000.0
2008-07-31 01:45:00,4.78327,4.7833,4.78217,4.78276,16000000.0
2008-07-31 01:46:00,4.7818,4.78264,4.78155,4.78171,9000000.0
2008-07-31 01:47:00,4.78292,4.78292,4.78117,4.7828,17000000.0
2008-07-31 01:48:00,4.78229,4.78243,4.78123,4.78171,16000000.0
2008-07-31 01:49:00,4.78218,4.78218,4.78114,4.7812,10000000.0
2008-07-31 01:50:00,4.78165,4.78165,4.78054,4.78108,11000000.0
2008-07-31 01:51:00,4.78073,4.78142,4.78007,4.78138,12000000.0
2008-07-31 01:52:00,4.78115,4.78136,4.77991,4.78094,12000000.0
2008-07-31 01:53:00,4.78019,4.78157,4.78018,4.78116,18000000.0
2008-07-31 01:54:00,4.78075,4.78145,4.78042,4.78107,14000000.0
2008-07-31 01:55:00,4.78079,4.78167,4.7802,4.7808,18000000.0
2008-07-31 01:56:00,4.78079,4.78156,4.78056,4.78056,8000000.0
2008-07-31 01:57:00,4.78126,4.78213,4.78069,4.78213,13000000.0
2008-07-31 01:58:00,4.78112,4.7821,4.78074,4.7816,11000000.0
2008-07-31 01:59:00,4.78145,4.78232,4.78112,4.7816,11000000.0
2008-07-31 02:00:00,4.78249,4.78307,4.78146,4.78184,16000000.0
2008-07-31 02:01:00,4.78293,4.78397,4.7822,4.7822,21000000.0
2008-07-31 02:02:00,4.78351,4.78378,4.78292,4.78332,10000000.0
2008-07-31 02:03:00,4.78336,4.78424,4.78314,4.78414,8000000.0
2008-07-31 02:04:00,4.78346,4.78428,4.78314,4.78396,14000000.0
2008-07-31 02:05:00,4.78422,4.78422,4.78319,4.78397,14000000.0
2008-07-31 02:06:00,4.78305,4.78438,4.783,4.78356,15000000.0
2008-07-31 02:07:00,4.78378,4.78382,4.78255,4.78287,10000000.0
2008-07-31 02:08:00,4.78389,4.78402,4.78265,4.78307,16000000.0
2008-07-31 02:09:00,4.78242,4.78377,4.78242,4.78282,18000000.0
2008-07-31 02:10:00,4.78375,4.78375,4.78271,4.78271,16000000.0
2008-07-31 02:11:00,4.78252,4.78342,4.78232,4.78307,14000000.0
2008-07-31 02:12:00,4.78275,4.78389,4.78275,4.78327,10000000.0
2008-07-31 02:13:00,4.78401,4.78407,4.78305,4.78348,15000000.0
2008-07-31 02:14:00,4.78333,4.78375,4.78257,4.78323,19000000.0
2008-07-31 02:15:00,4.78315,4.78373,4.78267,4.78346,12000000.0
2008-07-31 02:16:00,4.78312,4.78404,4.78284,4.78284,18000000.0
2008-07-31 02:17:00,4.78287,4.78295,4.78275,4.78275,14000000.0
2008-07-31 02:18:00,4.78284,4.78354,4.78187,4.78187,12000000.0
2008-07-31 02:19:00,4.78334,4.78353,4.78242,4.78291,14000000.0
2008-07-31 02:20:00,4.78226,4.78346,4.78226,4.78273,13000000.0
2008-07-31 02:21:00,4.78273,4.78341,4.7818,4.78264,15000000.0
2008-07-31 02:22:00,4.78281,4.78323,4.78224,4.78282,13000000.0
2008-07-31 02:23:00,4.78219,4.78336,4.78219,4.78252,16000000.0
2008-07-31 02:24:00,4.78307,4.78307,4.78169,4.78213,17000000.0
2008-07-31 02:25:00,4.78297,4.78297,4.78168,4.78189,10000000.0
2008-07-31 02:26:00,4.78213,4.7828,4.78127,4.78174,13000000.0
2008-07-31 02:27:00,4.78273,4.78273,4.78175,4.78214,7000000.0
2008-07-31 02:28:00,4.78266,4.78307,4.78152,4.78297,9000000.0
2008-07-31 02:29:00,4.78238,4.78316,4.78226,4.78226,20000000.0
2008-07-31 02:30:00,4.78359,4.78359,4.782,4.782,11000000.0
2008-07-31 02:31:00,4.78211,4.78329,4.78208,4.78284,9000000.0
2008-07-31 02:32:00,4.78294,4.78301,4.78194,4.7828,13000000.0
2008-07-31 02:33:00,4.78271,4.78328,4.78265,4.78278,14000000.0
2008-07-31 02:34:00,4.78244,4.78281,4.78244,4.78281,17000000.0
2008-07-31 02:35:00,4.78326,4.78326,4.78188,4.78265,15000000.0
2008-07-31 02:36:00,4.78192,4.78338,4.78187,4.78338,14000000.0
2008-07-31 02:37:00,4.78325,4.7834,4.7822,4.78296,13000000.0
2008-07-31 02:38:00,4.78318,4.78318,4.78197,4.78282,14000000.0
2008-07-31 02:39:00,4.78319,4.78323,4.78292,4.78323,15000000.0
2008-07-31 02:40:00,4.78258,4.78265,4.78245,4.78265,12000000.0
2008-07-31 02:41:00,4.78246,4.78341,4.78195,4.78268,13000000.0
2008-07-31 02:42:00,4.78273,4.78344,4.78188,4.78188,16000000.0
2008-07-31 02:43:00,4.78285,4.78357,4.7821,4.78287,18000000.0
2008-07-31 02:44:00,4.78257,4.78313,4.78201,4.78267,10000000.0
2008-07-31 02:45:00,4.78219,4.78309,4.78219,4.78255,14000000.0
2008-07-31 02:46:00,4.78233,4.78276,4.78215,4.78225,18000000.0
2008-07-31 02:47:00,4.78252,4.78342,4.78252,4.78342,17000000.0
2008-07-31 02:48:00,4.78329,4.78344,4.78262,4.78341,7000000.0
2008-07-31 02:49:00,4.78378,4.78378,4.782,4.782,13000000.0
2008-07-31 02:50:00,4.78345,4.78365,4.78243,4.78268,14000000.0
2008-07-31 02:51:00,4.78364,4.78371,4.7825,4.78272,15000000.0
2008-07-31 02:52:00,4.78325,4.78353,4.78256,4.78319,15000000.0
2008-07-31 02:53:00,4.78341,4.78383,4.78236,4.78271,9000000.0
2008-07-31 02:54:00,4.7839,4.7839,4.78235,4.78309,13000000.0
2008-07-31 02:55:00,4.78384,4.78408,4.78281,4.78408,11000000.0
2008-07-31 02:56:00,4.78368,4.78388,4.78291,4.78292,18000000.0
2008-07-31 02:57:00,4.78282,4.78282,4.78258,4.78268,13000000.0
2008-07-31 02:58:00,4.78323,4.7836,4.78257,4.78257,9000000.0
2008-07-31 02:59:00,4.78332,4.7843,4.78271,4.78353,14000000.0
2008-07-31 03:00:00,4.78382,4.78417,4.78315,4.78392,11000000.0
2008-07-31 03:01:00,4.784,4.784,4.78276,4.783,11000000.0
2008-07-31 03:02:00,4.78301,4.78389,4.78301,4.78327,11000000.0
2008-07-31 03:03:00,4.78445,4.78445,4.78298,4.78401,23000000.0
2008-07-31 03:04:00,4.78291,4.78413,4.78281,4.78338,11000000.0
2008-07-31 03:05:00,4.78365,4.78411,4.78269,4.78346,17000000.0
2008-07-31 03:06:00,4.78313,4.78381,4.78303,4.78352,9000000.0
2008-07-31 03:07:00,4.7833,4.78423,4.78311,4.78331,15000000.0
2008-07-31 03:08:00,4.78368,4.78424,4.78347,4.7841,12000000.0
2008-07-31 03:09:00,4.78436,4.78504,4.78319,4.78504,15000000.0
2008-07-31 03:10:00,4.78474,4.78509,4.78414,4.78501,19000000.0
2008-07-31 03:11:00,4.78389,4.78566,4.78389,4.78566,15000000.0
2008-07-31 03:12:00,4.78476,4.78586,4.78418,4.78495,18000000.0
2008-07-31 03:13:00,4.78473,4.78543,4.78451,4.78481,18000000.0
2008-07-31 03:14:00,4.78551,4.78574,4.78442,4.78454,10000000.0
2008-07-31 03:15:00,4.78472,4.78564,4.78463,4.78527,7000000.0
2008-07-31 03:16:00,4.78561,4.78573,4.78526,4.78537,8000000.0
2008-07-31 03:17:00,4.78518,4.78531,4.78398,4.78453,10000000.0
2008-07-31 03:18:00,4.78426,4.78504,4.78368,4.78369,15000000.0
2008-07-31 03:19:00,4.78499,4.78499,4.7841,4.7841,10000000.0
2008-07-31 03:20:00,4.78391,4.78473,4.78343,4.78376,16000000.0
2008-07-31 03:21:00,4.78472,4.78483,4.78368,4.78375,11000000.0
2008-07-31 03:22:00,4.78395,4.78425,4.78303,4.78303,10000000.0
2008-07-31 03:23:00,4.78433,4.78433,4.78338,4.78341,12000000.0
2008-07-31 03:24:00,4.78365,4.78429,4.78332,4.78345,13000000.0
2008-07-31 03:25:00,4.78425,4.78425,4.78314,4.78416,11000000.0
2008-07-31 03:26:00,4.78301,4.78405,4.78297,4.78341,13000000.0
2008-07-31 03:27:00,4.78317,4.7837,4.78283,4.78329,14000000.0
2008-07-31 03:28:00,4.78329,4.78413,4.78278,4.78401,18000000.0
2008-07-31 03:29:00,4.78403,4.78403,4.78288,4.78397,15000000.0
2008-07-31 03:30:00,4.78402,4.7851,4.78389,4.78419,10000000.0
2008-07-31 03:31:00,4.7846,4.78577,4.78436,4.78538,13000000.0
2008-07-31 03:32:00,4.78571,4.78587,4.78489,4.78568,16000000.0
2008-07-31 03:33:00,4.78518,4.78632,4.78433,4.78595,13000000.0
2008-07-31 03:34:00,4.78614,4.78628,4.78469,4.7855,16000000.0
2008-07-31 03:35:00,4.78583,4.78583,4.78419,4.78477,10000000.0
2008-07-31 03:36:00,4.78583,4.78583,4.78426,4.78548,11000000.0
2008-07-31 03:37:00,4.78452,4.78556,4.78433,4.78489,13000000.0
2008-07-31 03:38:00,4.78478,4.78536,4.78396,4.78396,13000000.0
2008-07-31 03:39:00,4.78508,4.78565,4.78424,4.7844,13000000.0
2008-07-31 03:40:00,4.78482,4.78515,4.78402,4.78452,12000000.0
2008-07-31 03:41:00,4.78544,4.78544,4.7843,4.78448,16000000.0
2008-07-31 03:42:00,4.78516,4.78516,4.78426,4.78478,21000000.0
2008-07-31 03:43:00,4.78444,4.78491,4.78374,4.78414,18000000.0
2008-07-31 03:44:00,4.78408,4.78512,4.78374,4.78512,15000000.0
2008-07-31 03:45:00,4.78385,4.78454,4.78385,4.78437,9000000.0
2008-07-31 03:46:00,4.78323,4.78461,4.78323,4.78461,8000000.0
2008-07-31 03:47:00,4.78382,4.78427,4.78337,4.78377,11000000.0
2008-07-31 03:48:00,4.78375,4.78443,4.7835,4.78426,9000000.0
2008-07-31 03:49:00,4.78407,4.78497,4.78326,4.78388,16000000.0
2008-07-31 03:50:00,4.78386,4.7847,4.78333,4.78451,19000000.0
2008-07-31 03:51:00,4.78368,4.78449,4.78328,4.78382,9000000.0
2008-07-31 03:52:00,4.78384,4.78435,4.78324,4.78361,19000000.0
2008-07-31 03:53:00,4.78373,4.78403,4.78291,4.78318,10000000.0
2008-07-31 03:54:00,4.78404,4.78404,4.78289,4.78306,17000000.0
2008-07-31 03:55:00,4.7833,4.78381,4.78319,4.78324,16000000.0
2008-07-31 03:56:00,4.78322,4.7838,4.78217,4.78217,7000000.0
2008-07-31 03:57:00,4.78341,4.78363,4.7825,4.78302,11000000.0
2008-07-31 03:58:00,4.78319,4.78337,4.78242,4.78262,12000000.0
2008-07-31 03:59:00,4.78289,4.78369,4.78248,4.78307,17000000.0
2008-07-31 04:00:00,4.78306,4.7835,4.78263,4.78263,12000000.0
2008-07-31 04:01:00,4.78326,4.7834,4.78209,4.78295,16000000.0
2008-07-31 04:02:00,4.78276,4.78369,4.78225,4.78248,14000000.0
2008-07-31 04:03:00,4.78216,4.7831,4.78168,4.78223,12000000.0
2008-07-31 04:04:00,4.78263,4.78312,4.78132,4.7822,16000000.0
2008-07-31 04:05:00,4.78229,4.78296,4.78192,4.78289,13000000.0
2008-07-31 04:06:00,4.78149,4.78297,4.78149,4.7821,16000000.0
2008-07-31 04:07:00,4.78232,4.78326,4.78184,4.78199,13000000.0
2008-07-31 04:08:00,4.78262,4.7835,4.78215,4.7823,14000000.0
2008-07-31 04:09:00,4.7826,4.78345,4.78211,4.78345,10000000.0
2008-07-31 04:10:00,4.7828,4.7838,4.78254,4.7827,12000000.0
2008-07-31 04:11:00,4.78291,4.78315,4.78282,4.78282,14000000.0
2008-07-31 04:12:00,4.78281,4.78348,4.78268,4.783,19000000.0
2008-07-31 04:13:00,4.78383,4.78383,4.78321,4.78344,20000000.0
2008-07-31 04:14:00,4.78239,4.78339,4.78239,4.78318,12000000.0
2008-07-31 04:15:00,4.78301,4.78336,4.78234,4.78297,8000000.0
2008-07-31 04:16:00,4.7829,4.78366,4.78227,4.78279,13000000.0
2008-07-31 04:17:00,4.78333,4.78333,4.78184,4.78277,15000000.0
2008-07-31 04:18:00,4.78249,4.78255,4.78097,4.78097,9000000.0
2008-07-31 04:19:00,4.78258,4.78258,4.78117,4.78141,12000000.0
2008-07-31 04:20:00,4.78262,4.78262,4.78112,4.78219,9000000.0
2008-07-31 04:21:00,4.78166,4.78217,4.78073,4.78103,17000000.0
2008-07-31 04:22:00,4.7805,4.7813,4.7797,4.78118,14000000.0
2008-07-31 04:23:00,4.78026,4.78123,4.78026,4.78079,10000000.0
2008-07-31 04:24:00,4.78146,4.78146,4.77986,4.77999,12000000.0
2008-07-31 04:25:00,4.78067,4.78117,4.78004,4.78095,10000000.0
2008-07-31 04:26:00,4.78091,4.78125,4.78046,4.78125,7000000.0
2008-07-31 04:27:00,4.7792,4.7807,4.7792,4.77982,15000000.0
2008-07-31 04:28:00,4.77974,4.78034,4.77974,4.78004,7000000.0
2008-07-31 04:29:00,4.78017,4.78102,4.77985,4.77985,14000000.0
2008-07-31 04:30:00,4.78056,4.78111,4.78007,4.78106,11000000.0
2008-07-31 04:31:00,4.78059,4.78107,4.77975,4.78107,15000000.0
2008-07-31 04:32:00,4.78011,4.781,4.77997,4.7809,17000000.0
2008-07-31 04:33:00,4.7797,4.78088,4.7793,4.78088,14000000.0
2008-07-31 04:34:00,4.78072,4.78076,4.77937,4.78076,9000000.0
2008-07-31 04:35:00,4.78018,4.78063,4.77945,4.78004,12000000.0
2008-07-31 04:36:00,4.78027,4.78077,4.77985,4.78031,12000000.0
2008-07-31 04:37:00,4.78069,4.78099,4.77953,4.77953,12000000.0
2008-07-31 04:38:00,4.77981,4.78061,4.7795,4.78036,11000000.0
2008-07-31 04:39:00,4.78007,4.7808,4.77882,4.77882,17000000.0
2008-07-31 04:40:00,4.78063,4.78063,4.77925,4.77925,9000000.0
2008-07-31 04:41:00,4.78022,4.78041,4.77949,4.77995,10000000.0
2008-07-31 04:42:00,4.77942,4.78047,4.77942,4.78011,8000000.0
2008-07-31 04:43:00,4.77991,4.78091,4.77936,4.78023,18000000.0
2008-07-31 04:44:00,4.77945,4.77965,4.77945,4.77965,9000000.0
2008-07-31 04:45:00,4.78036,4.78088,4.7799,4.78028,9000000.0
2008-07-31 04:46:00,4.78019,4.78149,4.78019,4.78074,16000000.0
2008-07-31 04:47:00,4.78069,4.78114,4.77986,4.78074,12000000.0
2008-07-31 04:48:00,4.78188,4.78188,4.78031,4.78031,10000000.0
2008-07-31 04:49:00,4.78159,4.78163,4.78049,4.78049,16000000.0
2008-07-31 04:50:00,4.78164,4.78222,4.78076,4.78114,16000000.0
2008-07-31 04:51:00,4.78112,4.78173,4.78074,4.78074,20000000.0
2008-07-31 04:52:00,4.78136,4.78214,4.78075,4.78142,13000000.0
2008-07-31 04:53:00,4.78187,4.78187,4.78073,4.78073,11000000.0
2008-07-31 04:54:00,4.78162,4.78246,4.78041,4.78041,11000000.0
2008-07-31 04:55:00,4.78141,4.78201,4.78063,4.78159,12000000.0
2008-07-31 04:56:00,4.78097,4.7819,4.78076,4.7819,16000000.0
2008-07-31 04:57:00,4.78174,4.78193,4.78091,4.78141,7000000.0
2008-07-31 04:58:00,4.78192,4.78231,4.78057,4.78119,13000000.0
2008-07-31 04:59:00,4.7823,4.78287,4.78144,4.78213,17000000.0
2008-07-31 05:00:00,4.78195,4.78218,4.78157,4.78218,10000000.0
2008-07-31 05:01:00,4.78183,4.78239,4.78092,4.78178,13000000.0
2008-07-31 05:02:00,4.78205,4.78261,4.78174,4.78261,18000000.0
2008-07-31 05:03:00,4.78185,4.78262,4.78157,4.78167,9000000.0
2008-07-31 05:04:00,4.78226,4.78226,4.78096,4.7817,12000000.0
2008-07-31 05:05:00,4.78228,4.78229,4.78058,4.78142,10000000.0
2008-07-31 05:06:00,4.78202,4.78243,4.78123,4.78159,20000000.0
2008-07-31 05:07:00,4.7814,4.78255,4.78107,4.78193,10000000.0
2008-07-31 05:08:00,4.78331,4.78331,4.78174,4.78189,17000000.0
2008-07-31 05:09:00,4.78314,4.78314,4.78159,4.78288,15000000.0
2008-07-31 05:10:00,4.7826,4.7829,4.7821,4.78252,10000000.0
2008-07-31 05:11:00,4.7829,4.7829,4.78169,4.78209,16000000.0
2008-07-31 05:12:00,4.78168,4.78302,4.78168,4.783,7000000.0
2008-07-31 05:13:00,4.78288,4.78293,4.78177,4.7824,12000000.0
2008-07-31 05:14:00,4.78197,4.78271,4.78181,4.78271,14000000.0
2008-07-31 05:15:00,4.78197,4.78211,4.78182,4.78206,16000000.0
2008-07-31 05:16:00,4.78168,4.78263,4.78155,4.78263,15000000.0
2008-07-31 05:17:00,4.78262,4.78262,4.78127,4.78161,10000000.0
2008-07-31 05:18:00,4.78142,4.78233,4.78104,4.78233,13000000.0
2008-07-31 05:19:00,4.78075,4.78224,4.78075,4.78159,13000000.0
2008-07-31 05:20:00,4.78087,4.78254,4.78087,4.78091,20000000.0
2008-07-31 05:21:00,4.78209,4.78216,4.7808,4.78153,9000000.0
2008-07-31 05:22:00,4.78255,4.78255,4.78108,4.78186,17000000.0
2008-07-31 05:23:00,4.78214,4.78241,4.78111,4.78241,14000000.0
2008-07-31 05:24:00,4.78177,4.78185,4.78162,4.78178,19000000.0
2008-07-31 05:25:00,4.78236,4.78236,4.7811,4.78139,13000000.0
2008-07-31 05:26:00,4.78055,4.78075,4.78055,4.78075,13000000.0
2008-07-31 05:27:00,4.7816,4.78202,4.78079,4.78111,13000000.0
2008-07-31 05:28:00,4.78163,4.78226,4.78119,4.782,10000000.0
2008-07-31 05:29:00,4.7814,4.78181,4.7806,4.78101,17000000.0
2008-07-31 05:30:00,4.78193,4.78333,4.78106,4.78246,21000000.0
2008-07-31 05:31:00,4.7828,4.78301,4.78161,4.78232,13000000.0
2008-07-31 05:32:00,4.78247,4.78308,4.78173,4.78253,16000000.0
2008-07-31 05:33:00,4.78314,4.78314,4.78194,4.78243,13000000.0
2008-07-31 05:34:00,4.78316,4.78334,4.7819,4.78214,13000000.0
2008-07-31 05:35:00,4.7823,4.78349,4.78187,4.78213,14000000.0
2008-07-31 05:36:00,4.78221,4.78326,4.78159,4.78159,18000000.0
2008-07-31 05:37:00,4.7813,4.78147,4.78122,4.78125,12000000.0
2008-07-31 05:38:00,4.78268,4.78268,4.78147,4.78183,13000000.0
2008-07-31 05:39:00,4.78131,4.78252,4.78021,4.78077,21000000.0
2008-07-31 05:40:00,4.78122,4.78126,4.78025,4.78047,14000000.0
2008-07-31 05:41:00,4.77953,4.78092,4.77953,4.78062,13000000.0
2008-07-31 05:42:00,4.78156,4.78156,4.77993,4.78023,8000000.0
2008-07-31 05:43:00,4.78,4.78072,4.78,4.7807,13000000.0
2008-07-31 05:44:00,4.78154,4.78159,4.78041,4.78074,13000000.0
2008-07-31 05:45:00,4.78152,4.78152,4.77939,4.77968,24000000.0
2008-07-31 05:46:00,4.77875,4.7804,4.7786,4.77971,14000000.0
2008-07-31 05:47:00,4.77942,4.78028,4.77942,4.78001,11000000.0
2008-07-31 05:48:00,4.77873,4.78077,4.77873,4.78054,18000000.0
2008-07-31 05:49:00,4.77979,4.78008,4.77865,4.77901,10000000.0
2008-07-31 05:50:00,4.77894,4.77916,4.7783,4.77834,10000000.0
2008-07-31 05:51:00,4.77869,4.77984,4.77834,4.77984,11000000.0
2008-07-31 05:52:00,4.77892,4.77979,4.77892,4.77963,19000000.0
2008-07-31 05:53:00,4.7787,4.78042,4.7787,4.77917,15000000.0
2008-07-31 05:54:00,4.77912,4.77932,4.77896,4.77923,7000000.0
2008-07-31 05:55:00,4.77978,4.77978,4.77828,4.77939,12000000.0
2008-07-31 05:56:00,4.77923,4.77973,4.77832,4.77906,16000000.0
2008-07-31 05:57:00,4.77974,4.78003,4.77858,4.77858,11000000.0
2008-07-31 05:58:00,4.77938,4.78019,4.77863,4.7794,22000000.0
2008-07-31 05:59:00,4.77954,4.78076,4.77928,4.78072,9000000.0
2008-07-31 06:00:00,4.78068,4.78078,4.77935,4.77935,17000000.0
2008-07-31 06:01:00,4.78015,4.78047,4.77934,4.77987,18000000.0
2008-07-31 06:02:00,4.78036,4.78092,4.78006,4.78045,18000000.0
2008-07-31 06:03:00,4.78037,4.78085,4.78019,4.78058,16000000.0
2008-07-31 06:04:00,4.77995,4.78093,4.77995,4.78054,8000000.0
2008-07-31 06:05:00,4.78124,4.78147,4.7806,4.78067,10000000.0
2008-07-31 06:06:00,4.78139,4.78275,4.78059,4.78059,27000000.0
2008-07-31 06:07:00,4.77988,4.78124,4.77988,4.78119,17000000.0
2008-07-31 06:08:00,4.78107,4.78153,4.78028,4.78064,14000000.0
2008-07-31 06:09:00,4.7803,4.78159,4.77996,4.7807,13000000.0
2008-07-31 06:10:00,4.78013,4.7812,4.77965,4.7812,14000000.0
2008-07-31 06:11:00,4.78163,4.78277,4.78008,4.78008,16000000.0
2008-07-31 06:12:00,4.78027,4.78091,4.77949,4.78034,17000000.0
2008-07-31 06:13:00,4.78008,4.78097,4.77942,4.78003,14000000.0
2008-07-31 06:14:00,4.7793,4.78016,4.77913,4.7801,12000000.0
2008-07-31 06:15:00,4.77931,4.77991,4.77869,4.77902,13000000.0
2008-07-31 06:16:00,4.7795,4.77976,4.77835,4.77862,14000000.0
2008-07-31 06:17:00,4.77882,4.78034,4.77852,4.77963,11000000.0
2008-07-31 06:18:00,4.78057,4.78057,4.77919,4.77975,12000000.0
2008-07-31 06:19:00,4.77992,4.78092,4.77975,4.78024,19000000.0
2008-07-31 06:20:00,4.77996,4.78106,4.77977,4.78106,11000000.0
2008-07-31 06:21:00,4.77962,4.78068,4.77962,4.77997,9000000.0
2008-07-31 06:22:00,4.78068,4.78186,4.78016,4.78046,22000000.0
2008-07-31 06:23:00,4.78069,4.7818,4.78028,4.78076,18000000.0
2008-07-31 06:24:00,4.78057,4.78157,4.78012,4.78157,8000000.0
2008-07-31 06:25:00,4.78087,4.7812,4.7804,4.7805,9000000.0
2008-07-31 06:26:00,4.78178,4.78178,4.78015,4.78042,13000000.0
2008-07-31 06:27:00,4.78107,4.78198,4.78046,4.78136,15000000.0
2008-07-31 06:28:00,4.78144,4.783,4.78134,4.78258,18000000.0
2008-07-31 06:29:00,4.78282,4.78323,4.78166,4.78211,16000000.0
2008-07-31 06:30:00,4.78246,4.78322,4.78209,4.78295,10000000.0
2008-07-31 06:31:00,4.78216,4.78405,4.78202,4.78405,13000000.0
2008-07-31 06:32:00,4.78322,4.78368,4.78251,4.78346,10000000.0
2008-07-31 06:33:00,4.78305,4.78311,4.78231,4.78268,10000000.0
2008-07-31 06:34:00,4.7841,4.7841,4.7825,4.7837,15000000.0
2008-07-31 06:35:00,4.78348,4.78361,4.78209,4.78209,13000000.0
2008-07-31 06:36:00,4.78217,4.78332,4.78163,4.78312,23000000.0
2008-07-31 06:37:00,4.78323,4.78323,4.78243,4.78278,11000000.0
2008-07-31 06:38:00,4.78292,4.78373,4.78282,4.78293,17000000.0
2008-07-31 06:39:00,4.78327,4.78331,4.78235,4.78301,8000000.0
2008-07-31 06:40:00,4.78375,4.78383,4.78237,4.78268,15000000.0
2008-07-31 06:41:00,4.78266,4.78318,4.78056,4.78056,15000000.0
2008-07-31 06:42:00,4.78058,4.78274,4.7803,4.78227,16000000.0
2008-07-31 06:43:00,4.78194,4.78319,4.78109,4.78165,12000000.0
2008-07-31 06:44:00,4.7813,4.78223,4.78094,4.78142,13000000.0
2008-07-31 06:45:00,4.78121,4.78227,4.78088,4.78208,14000000.0
2008-07-31 06:46:00,4.78074,4.7824,4.78074,4.7824,12000000.0
2008-07-31 06:47:00,4.78252,4.78285,4.78178,4.78241,11000000.0
2008-07-31 06:48:00,4.78282,4.78311,4.78179,4.78248,15000000.0
2008-07-31 06:49:00,4.78247,4.78315,4.78194,4.78315,17000000.0
2008-07-31 06:50:00,4.7824,4.78345,4.78186,4.78299,13000000.0
2008-07-31 06:51:00,4.78337,4.78401,4.78283,4.78401,8000000.0
2008-07-31 06:52:00,4.7838,4.78418,4.78318,4.78358,14000000.0
2008-07-31 06:53:00,4.78311,4.78361,4.78178,4.78193,13000000.0
2008-07-31 06:54:00,4.78176,4.78267,4.78132,4.78222,8000000.0
2008-07-31 06:55:00,4.78205,4.78279,4.78177,4.78177,10000000.0
2008-07-31 06:56:00,4.7816,4.78319,4.78153,4.7824,11000000.0
2008-07-31 06:57:00,4.78169,4.78302,4.78157,4.78157,17000000.0
2008-07-31 06:58:00,4.78271,4.78355,4.78187,4.78217,12000000.0
2008-07-31 06:59:00,4.78143,4.78326,4.78143,4.7831,14000000.0
2008-07-31 07:00:00,4.78453,4.7847,4.7827,4.78386,11000000.0
2008-07-31 07:01:00,4.78377,4.78407,4.78252,4.78252,10000000.0
2008-07-31 07:02:00,4.78313,4.78403,4.78231,4.78257,14000000.0
2008-07-31 07:03:00,4.78196,4.78316,4.78196,4.78255,7000000.0
2008-07-31 07:04:00,4.78186,4.78288,4.78156,4.78223,16000000.0
2008-07-31 07:05:00,4.78234,4.78272,4.7814,4.78188,15000000.0
2008-07-31 07:06:00,4.78096,4.78232,4.78037,4.78202,16000000.0
2008-07-31 07:07:00,4.78099,4.78156,4.77973,4.78069,12000000.0
2008-07-31 07:08:00,4.78053,4.7809,4.77982,4.78076,8000000.0
2008-07-31 07:09:00,4.78085,4.78103,4.77987,4.78034,8000000.0
2008-07-31 07:10:00,4.78034,4.78094,4.77895,4.77959,16000000.0
2008-07-31 07:11:00,4.77934,4.78051,4.77867,4.78051,17000000.0
2008-07-31 07:12:00,4.779,4.78007,4.77843,4.77894,20000000.0
2008-07-31 07:13:00,4.77972,4.78052,4.77893,4.78052,18000000.0
2008-07-31 07:14:00,4.78044,4.78118,4.77983,4.78049,11000000.0
2008-07-31 07:15:00,4.7816,4.7816,4.77988,4.78075,18000000.0
2008-07-31 07:16:00,4.78007,4.7815,4.77977,4.7815,18000000.0
2008-07-31 07:17:00,4.78205,4.78241,4.78122,4.78144,12000000.0
2008-07-31 07:18:00,4.78167,4.78179,4.78028,4.78118,18000000.0
2008-07-31 07:19:00,4.78103,4.78171,4.78039,4.78075,14000000.0
2008-07-31 07:20:00,4.78101,4.78147,4.78078,4.7813,18000000.0
2008-07-31 07:21:00,4.78091,4.78127,4.78023,4.78023,13000000.0
2008-07-31 07:22:00,4.78003,4.78142,4.78003,4.78046,14000000.0
2008-07-31 07:23:00,4.78102,4.78162,4.78036,4.78145,15000000.0
2008-07-31 07:24:00,4.78039,4.78115,4.77981,4.78072,16000000.0
2008-07-31 07:25:00,4.78043,4.78132,4.78013,4.78056,15000000.0
2008-07-31 07:26:00,4.78082,4.7818,4.78039,4.78145,13000000.0
2008-07-31 07:27:00,4.78073,4.78142,4.78055,4.78063,12000000.0
2008-07-31 07:28:00,4.78074,4.78119,4.77985,4.78058,22000000.0
2008-07-31 07:29:00,4.78077,4.78127,4.78005,4.78127,16000000.0
2008-07-31 07:30:00,4.77976,4.78159,4.77976,4.78038,14000000.0
2008-07-31 07:31:00,4.78119,4.78135,4.78016,4.78135,13000000.0
2008-07-31 07:32:00,4.78105,4.78121,4.78033,4.78033,9000000.0
2008-07-31 07:33:00,4.7806,4.78133,4.78012,4.78128,7000000.0
2008-07-31 07:34:00,4.78157,4.78157,4.77992,4.77992,18000000.0
2008-07-31 07:35:00,4.7807,4.78111,4.7802,4.7805,9000000.0
2008-07-31 07:36:00,4.78089,4.78109,4.78024,4.78046,13000000.0
2008-07-31 07:37:00,4.78075,4.78133,4.77968,4.78001,11000000.0
2008-07-31 07:38:00,4.77996,4.781,4.77989,4.7807,11000000.0
2008-07-31 07:39:00,4.78154,4.78181,4.77979,4.78088,19000000.0
2008-07-31 07:40:00,4.78104,4.7815,4.78034,4.78078,11000000.0
2008-07-31 07:41:00,4.78093,4.78156,4.7804,4.78065,7000000.0
2008-07-31 07:42:00,4.78171,4.78171,4.77882,4.77882,13000000.0
2008-07-31 07:43:00,4.78185,4.78185,4.77997,4.78113,14000000.0
2008-07-31 07:44:00,4.78068,4.78121,4.78018,4.78063,10000000.0
2008-07-31 07:45:00,4.78044,4.78154,4.78035,4.78153,8000000.0
2008-07-31 07:46:00,4.78117,4.78156,4.78012,4.78127,13000000.0
2008-07-31 07:47:00,4.78109,4.78109,4.78049,4.7807,15000000.0
2008-07-31 07:48:00,4.78038,4.7816,4.78038,4.78079,13000000.0
2008-07-31 07:49:00,4.78139,4.78179,4.78063,4.78157,10000000.0
2008-07-31 07:50:00,4.78109,4.78112,4.77974,4.77974,17000000.0
2008-07-31 07:51:00,4.78022,4.7804,4.77936,4.77972,16000000.0
2008-07-31 07:52:00,4.77963,4.78059,4.7793,4.78058,13000000.0
2008-07-31 07:53:00,4.78,4.78038,4.77917,4.77998,10000000.0
2008-07-31 07:54:00,4.77944,4.78012,4.77896,4.77957,11000000.0
2008-07-31 07:55:00,4.78024,4.78067,4.77882,4.77931,12000000.0
2008-07-31 07:56:00,4.7802,4.7802,4.7786,4.77929,13000000.0
2008-07-31 07:57:00,4.77972,4.77972,4.77817,4.77862,8000000.0
2008-07-31 07:58:00,4.77838,4.77969,4.77798,4.77848,14000000.0
2008-07-31 07:59:00,4.7788,4.7788,4.77742,4.77811,15000000.0
2008-07-31 08:00:00,4.77885,4.77955,4.77807,4.77852,10000000.0
2008-07-31 08:01:00,4.77932,4.77967,4.77789,4.7791,13000000.0
2008-07-31 08:02:00,4.77929,4.7794,4.7779,4.77845,14000000.0
2008-07-31 08:03:00,4.77884,4.77954,4.77776,4.77776,12000000.0
2008-07-31 08:04:00,4.77797,4.77874,4.77757,4.77828,16000000.0
2008-07-31 08:05:00,4.77871,4.77871,4.77679,4.77744,14000000.0
2008-07-31 08:06:00,4.77778,4.77839,4.77664,4.77809,19000000.0
2008-07-31 08:07:00,4.7787,4.77904,4.7777,4.7777,19000000.0
2008-07-31 08:08:00,4.77941,4.77941,4.77767,4.77863,11000000.0
2008-07-31 08:09:00,4.77708,4.77879,4.77705,4.77879,10000000.0
2008-07-31 08:10:00,4.77782,4.77828,4.77679,4.7775,16000000.0
2008-07-31 08:11:00,4.77814,4.77814,4.77696,4.77778,9000000.0
2008-07-31 08:12:00,4.77759,4.77761,4.777,4.77757,10000000.0
2008-07-31 08:13:00,4.77847,4.77865,4.77712,4.77748,11000000.0
2008-07-31 08:14:00,4.77709,4.77828,4.77607,4.77691,12000000.0
2008-07-31 08:15:00,4.777,4.77744,4.77535,4.77708,15000000.0
2008-07-31 08:16:00,4.77651,4.77667,4.77554,4.77607,14000000.0
2008-07-31 08:17:00,4.77596,4.77706,4.77596,4.77704,10000000.0
2008-07-31 08:18:00,4.77604,4.77687,4.7752,4.77601,9000000.0
2008-07-31 08:19:00,4.77597,4.77653,4.77495,4.77543,11000000.0
2008-07-31 08:20:00,4.77622,4.77622,4.77442,4.7757,11000000.0
2008-07-31 08:21:00,4.77545,4.77676,4.77496,4.77676,20000000.0
2008-07-31 08:22:00,4.77643,4.77653,4.77506,4.77653,8000000.0
2008-07-31 08:23:00,4.77518,4.77603,4.774,4.77508,12000000.0
2008-07-31 08:24:00,4.77466,4.77517,4.77357,4.77357,13000000.0
2008-07-31 08:25:00,4.7741,4.77522,4.7741,4.7751,12000000.0
2008-07-31 08:26:00,4.77408,4.77499,4.77353,4.77499,13000000.0
2008-07-31 08:27:00,4.77385,4.77509,4.77317,4.7732,11000000.0
2008-07-31 08:28:00,4.77362,4.77442,4.7728,4.77336,8000000.0
2008-07-31 08:29:00,4.77431,4.77444,4.77285,4.77285,12000000.0
2008-07-31 08:30:00,4.77429,4.77429,4.77273,4.77326,11000000.0
2008-07-31 08:31:00,4.77287,4.7732,4.77097,4.77107,10000000.0
2008-07-31 08:32:00,4.77081,4.77379,4.77081,4.77268,13000000.0
2008-07-31 08:33:00,4.77416,4.77416,4.77219,4.77245,11000000.0
2008-07-31 08:34:00,4.7719,4.77317,4.77165,4.77193,17000000.0
2008-07-31 08:35:00,4.77242,4.77378,4.77175,4.77327,11000000.0
2008-07-31 08:36:00,4.77319,4.77456,4.77319,4.77456,10000000.0
2008-07-31 08:37:00,4.77446,4.77522,4.77374,4.77374,9000000.0
2008-07-31 08:38:00,4.7739,4.77475,4.77053,4.77268,18000000.0
2008-07-31 08:39:00,4.7727,4.7727,4.77022,4.7705,8000000.0
2008-07-31 08:40:00,4.77141,4.77198,4.77073,4.77196,7000000.0
2008-07-31 08:41:00,4.77046,4.7721,4.77046,4.77185,16000000.0
2008-07-31 08:42:00,4.77088,4.77232,4.76985,4.77059,14000000.0
2008-07-31 08:43:00,4.77033,4.77096,4.76882,4.77046,12000000.0
2008-07-31 08:44:00,4.7707,4.77133,4.7697,4.77133,9000000.0
2008-07-31 08:45:00,4.76899,4.77127,4.76773,4.77015,18000000.0
2008-07-31 08:46:00,4.7686,4.76973,4.76778,4.76969,14000000.0
2008-07-31 08:47:00,4.77007,4.77007,4.76834,4.77007,18000000.0
2008-07-31 08:48:00,4.76887,4.77078,4.76887,4.77049,12000000.0
2008-07-31 08:49:00,4.77091,4.77149,4.76931,4.77093,14000000.0
2008-07-31 08:50:00,4.77095,4.7718,4.77036,4.77057,16000000.0
2008-07-31 08:51:00,4.77118,4.77118,4.76769,4.76969,21000000.0
2008-07-31 08:52:00,4.76788,4.77067,4.76777,4.76893,20000000.0
2008-07-31 08:53:00,4.76879,4.77004,4.76847,4.77002,7000000.0
2008-07-31 08:54:00,4.76827,4.76974,4.76787,4.76966,17000000.0
2008-07-31 08:55:00,4.76971,4.77087,4.76899,4.77087,12000000.0
2008-07-31 08:56:00,4.77032,4.77078,4.76923,4.77023,17000000.0
2008-07-31 08:57:00,4.77019,4.77125,4.76934,4.76962,16000000.0
2008-07-31 08:58:00,4.77084,4.7712,4.76978,4.76991,12000000.0
2008-07-31 08:59:00,4.77068,4.77142,4.76865,4.76865,13000000.0
2008-07-31 09:00:00,4.76959,4.76959,4.76636,4.76683,17000000.0
2008-07-31 09:01:00,4.76614,4.76798,4.76608,4.76798,13000000.0
2008-07-31 09:02:00,4.76751,4.76772,4.76651,4.76772,8000000.0
2008-07-31 09:03:00,4.76773,4.76777,4.76616,4.76716,16000000.0
2008-07-31 09:04:00,4.76748,4.76764,4.76664,4.767,8000000.0
2008-07-31 09:05:00,4.76666,4.76765,4.76633,4.76664,11000000.0
2008-07-31 09:06:00,4.76731,4.76749,4.76611,4.76749,10000000.0
2008-07-31 09:07:00,4.76619,4.76756,4.76594,4.76631,10000000.0
2008-07-31 09:08:00,4.76738,4.76786,4.7663,4.7672,19000000.0
2008-07-31 09:09:00,4.76766,4.76845,4.76703,4.76703,16000000.0
2008-07-31 09:10:00,4.76753,4.76786,4.76652,4.76724,8000000.0
2008-07-31 09:11:00,4.76675,4.7674,4.7662,4.76735,11000000.0
2008-07-31 09:12:00,4.76595,4.76673,4.76424,4.76556,16000000.0
2008-07-31 09:13:00,4.76452,4.76625,4.76408,4.76531,15000000.0
2008-07-31 09:14:00,4.76504,4.76712,4.76446,4.76597,17000000.0
2008-07-31 09:15:00,4.76606,4.76719,4.76522,4.76683,12000000.0
2008-07-31 09:16:00,4.76522,4.76686,4.76491,4.76673,14000000.0
2008-07-31 09:17:00,4.76591,4.76821,4.76566,4.76821,14000000.0
2008-07-31 09:18:00,4.76847,4.76847,4.76599,4.76707,18000000.0
2008-07-31 09:19:00,4.76725,4.76834,4.76697,4.76814,14000000.0
2008-07-31 09:20:00,4.76875,4.76902,4.76679,4.76877,18000000.0
2008-07-31 09:21:00,4.76916,4.76957,4.76749,4.76957,17000000.0
2008-07-31 09:22:00,4.76899,4.76969,4.76813,4.76905,13000000.0
2008-07-31 09:23:00,4.76893,4.76939,4.7678,4.76901,12000000.0
2008-07-31 09:24:00,4.76843,4.77008,4.76843,4.76899,14000000.0
2008-07-31 09:25:00,4.76924,4.76943,4.7681,4.7681,9000000.0
2008-07-31 09:26:00,4.76909,4.77029,4.76842,4.76945,13000000.0
2008-07-31 09:27:00,4.77092,4.77096,4.76834,4.7703,13000000.0
2008-07-31 09:28:00,4.77046,4.77105,4.76951,4.77097,19000000.0
2008-07-31 09:29:00,4.77085,4.77177,4.76981,4.77054,14000000.0
2008-07-31 09:30:00,4.77176,4.77179,4.77028,4.77147,15000000.0
2008-07-31 09:31:00,4.77127,4.77206,4.77034,4.7716,11000000.0
2008-07-31 09:32:00,4.77124,4.77133,4.7701,4.77047,16000000.0
2008-07-31 09:33:00,4.7702,4.77097,4.7696,4.77072,9000000.0
2008-07-31 09:34:00,4.76908,4.77014,4.76908,4.76992,18000000.0
2008-07-31 09:35:00,4.76894,4.76994,4.76805,4.76964,14000000.0
2008-07-31 09:36:00,4.76789,4.7697,4.76788,4.76904,16000000.0
2008-07-31 09:37:00,4.76799,4.76972,4.76799,4.76879,20000000.0
2008-07-31 09:38:00,4.76848,4.76945,4.76783,4.76923,19000000.0
2008-07-31 09:39:00,4.76879,4.76944,4.7683,4.76944,16000000.0
2008-07-31 09:40:00,4.76923,4.76985,4.76783,4.76783,12000000.0
2008-07-31 09:41:00,4.76864,4.76948,4.76807,4.76867,18000000.0
2008-07-31 09:42:00,4.76948,4.76989,4.7679,4.76798,16000000.0
2008-07-31 09:43:00,4.76833,4.76929,4.76769,4.76881,15000000.0
2008-07-31 09:44:00,4.76937,4.76937,4.76816,4.76852,13000000.0
2008-07-31 09:45:00,4.76868,4.76956,4.76798,4.76886,13000000.0
2008-07-31 09:46:00,4.76934,4.77047,4.76881,4.76921,17000000.0
2008-07-31 09:47:00,4.77008,4.77137,4.7689,4.77137,13000000.0
2008-07-31 09:48:00,4.7703,4.77209,4.77007,4.77169,16000000.0
2008-07-31 09:49:00,4.77104,4.77195,4.77008,4.7712,17000000.0
2008-07-31 09:50:00,4.77195,4.77195,4.77004,4.77044,12000000.0
2008-07-31 09:51:00,4.77137,4.77193,4.77065,4.77142,16000000.0
2008-07-31 09:52:00,4.77129,4.77253,4.77068,4.77125,16000000.0
2008-07-31 09:53:00,4.77203,4.77291,4.77097,4.77288,15000000.0
2008-07-31 09:54:00,4.77373,4.77373,4.77177,4.77272,15000000.0
2008-07-31 09:55:00,4.77175,4.77345,4.77175,4.77311,15000000.0
2008-07-31 09:56:00,4.77162,4.77304,4.77108,4.7718,17000000.0
2008-07-31 09:57:00,4.77203,4.77235,4.77073,4.77113,12000000.0
2008-07-31 09:58:00,4.77291,4.77318,4.77159,4.7723,14000000.0
2008-07-31 09:59:00,4.77265,4.77279,4.77109,4.77135,10000000.0
2008-07-31 10:00:00,4.77027,4.77219,4.77027,4.77189,11000000.0
2008-07-31 10:01:00,4.77113,4.77195,4.77035,4.77115,24000000.0
2008-07-31 10:02:00,4.7718,4.77214,4.7702,4.77204,14000000.0
2008-07-31 10:03:00,4.77085,4.77219,4.77044,4.77193,16000000.0
2008-07-31 10:04:00,4.77132,4.77181,4.77073,4.77149,10000000.0
2008-07-31 10:05:00,4.772,4.77201,4.77069,4.7715,10000000.0
2008-07-31 10:06:00,4.77099,4.7717,4.77099,4.77123,9000000.0
2008-07-31 10:07:00,4.77275,4.77275,4.77114,4.77114,11000000.0
2008-07-31 10:08:00,4.771,4.77258,4.77067,4.77156,9000000.0
2008-07-31 10:09:00,4.77132,4.77215,4.77112,4.77112,11000000.0
2008-07-31 10:10:00,4.77162,4.77252,4.77091,4.77167,15000000.0
2008-07-31 10:11:00,4.77245,4.7726,4.77138,4.77234,16000000.0
2008-07-31 10:12:00,4.77141,4.77251,4.7711,4.77148,19000000.0
2008-07-31 10:13:00,4.77208,4.77208,4.77039,4.77074,9000000.0
2008-07-31 10:14:00,4.77008,4.77145,4.77006,4.77043,11000000.0
2008-07-31 10:15:00,4.77171,4.77171,4.77034,4.77092,8000000.0
2008-07-31 10:16:00,4.77112,4.77185,4.76977,4.76984,17000000.0
2008-07-31 10:17:00,4.77102,4.77232,4.77062,4.77232,16000000.0
2008-07-31 10:18:00,4.77199,4.77287,4.77156,4.77179,16000000.0
2008-07-31 10:19:00,4.77251,4.77276,4.77152,4.77237,17000000.0
2008-07-31 10:20:00,4.77249,4.77249,4.77083,4.77202,16000000.0
2008-07-31 10:21:00,4.77079,4.77233,4.77079,4.77233,7000000.0
2008-07-31 10:22:00,4.77043,4.77239,4.77029,4.77239,10000000.0
2008-07-31 10:23:00,4.77231,4.77231,4.77072,4.77072,14000000.0
2008-07-31 10:24:00,4.77144,4.77236,4.77041,4.77094,13000000.0
2008-07-31 10:25:00,4.7719,4.77301,4.77106,4.77152,12000000.0
2008-07-31 10:26:00,4.77292,4.77309,4.77134,4.77155,11000000.0
2008-07-31 10:27:00,4.77239,4.77298,4.77133,4.77184,13000000.0
2008-07-31 10:28:00,4.77203,4.77335,4.77153,4.77335,13000000.0
2008-07-31 10:29:00,4.77293,4.77375,4.77238,4.77375,11000000.0
2008-07-31 10:30:00,4.77367,4.77367,4.7722,4.7722,9000000.0
2008-07-31 10:31:00,4.77341,4.77347,4.77194,4.77278,16000000.0
2008-07-31 10:32:00,4.77261,4.77322,4.772,4.77322,9000000.0
2008-07-31 10:33:00,4.77303,4.77365,4.77246,4.77263,12000000.0
2008-07-31 10:34:00,4.77287,4.77412,4.7727,4.77349,11000000.0
2008-07-31 10:35:00,4.77351,4.77427,4.7728,4.7732,17000000.0
2008-07-31 10:36:00,4.77384,4.7741,4.77277,4.77301,10000000.0
2008-07-31 10:37:00,4.77314,4.77407,4.77257,4.77285,15000000.0
2008-07-31 10:38:00,4.77375,4.77381,4.77222,4.77313,17000000.0
2008-07-31 10:39:00,4.77336,4.77342,4.77156,4.77156,13000000.0
2008-07-31 10:40:00,4.77348,4.77348,4.77187,4.77187,10000000.0
2008-07-31 10:41:00,4.77337,4.77337,4.77187,4.77187,15000000.0
2008-07-31 10:42:00,4.77299,4.77343,4.77175,4.77188,12000000.0
2008-07-31 10:43:00,4.77203,4.77328,4.77178,4.77275,13000000.0
2008-07-31 10:44:00,4.77244,4.77357,4.77232,4.7729,12000000.0
2008-07-31 10:45:00,4.77384,4.77384,4.77252,4.77282,13000000.0
2008-07-31 10:46:00,4.77235,4.77357,4.77229,4.77278,13000000.0
2008-07-31 10:47:00,4.77377,4.77377,4.77276,4.7736,7000000.0
2008-07-31 10:48:00,4.77335,4.77391,4.77251,4.77265,12000000.0
2008-07-31 10:49:00,4.77293,4.77293,4.77181,4.77181,10000000.0
2008-07-31 10:50:00,4.77273,4.77303,4.77124,4.77233,14000000.0
2008-07-31 10:51:00,4.77222,4.77247,4.77059,4.7712,11000000.0
2008-07-31 10:52:00,4.77129,4.77225,4.77078,4.77102,20000000.0
2008-07-31 10:53:00,4.77078,4.77162,4.77054,4.77064,9000000.0
2008-07-31 10:54:00,4.77145,4.77196,4.77057,4.77094,18000000.0
2008-07-31 10:55:00,4.77103,4.77169,4.77061,4.77169,10000000.0
2008-07-31 10:56:00,4.77123,4.77207,4.77077,4.77136,11000000.0
2008-07-31 10:57:00,4.77218,4.77224,4.7714,4.77221,8000000.0
2008-07-31 10:58:00,4.77252,4.77296,4.77193,4.77226,10000000.0
2008-07-31 10:59:00,4.77179,4.77251,4.77151,4.77224,10000000.0
2008-07-31 11:00:00,4.77225,4.77331,4.77164,4.77331,15000000.0
2008-07-31 11:01:00,4.77311,4.77349,4.77187,4.77216,12000000.0
2008-07-31 11:02:00,4.77196,4.7725,4.77104,4.77104,8000000.0
2008-07-31 11:03:00,4.77191,4.77263,4.77129,4.77263,11000000.0
2008-07-31 11:04:00,4.77155,4.77288,4.77122,4.77288,15000000.0
2008-07-31 11:05:00,4.77284,4.7736,4.77173,4.77223,17000000.0
2008-07-31 11:06:00,4.77322,4.77347,4.77194,4.77291,12000000.0
2008-07-31 11:07:00,4.77186,4.7729,4.77186,4.77231,11000000.0
2008-07-31 11:08:00,4.77278,4.77378,4.77197,4.77272,22000000.0
2008-07-31 11:09:00,4.77207,4.77324,4.77207,4.77318,9000000.0
2008-07-31 11:10:00,4.77371,4.7762,4.77359,4.7762,16000000.0
2008-07-31 11:11:00,4.7756,4.77591,4.77469,4.77515,7000000.0
2008-07-31 11:12:00,4.77619,4.77619,4.77361,4.77508,15000000.0
2008-07-31 11:13:00,4.77509,4.77519,4.7742,4.77519,11000000.0
2008-07-31 11:14:00,4.77552,4.77552,4.7737,4.77487,18000000.0
2008-07-31 11:15:00,4.77305,4.77451,4.77299,4.77415,11000000.0
2008-07-31 11:16:00,4.77426,4.77537,4.77341,4.77448,13000000.0
2008-07-31 11:17:00,4.77368,4.77545,4.77368,4.7737,13000000.0
2008-07-31 11:18:00,4.77517,4.77517,4.77332,4.77439,9000000.0
2008-07-31 11:19:00,4.7738,4.77508,4.77265,4.774,17000000.0
2008-07-31 11:20:00,4.77455,4.77474,4.77245,4.77325,14000000.0
2008-07-31 11:21:00,4.77375,4.77503,4.77329,4.77394,14000000.0
2008-07-31 11:22:00,4.7734,4.77401,4.77221,4.77381,22000000.0
2008-07-31 11:23:00,4.77423,4.77447,4.77236,4.77236,8000000.0
2008-07-31 11:24:00,4.77287,4.77428,4.77192,4.77394,18000000.0
2008-07-31 11:25:00,4.77477,4.77477,4.77264,4.77312,9000000.0
2008-07-31 11:26:00,4.7739,4.77453,4.7731,4.77408,15000000.0
2008-07-31 11:27:00,4.77276,4.77381,4.77269,4.77327,10000000.0
2008-07-31 11:28:00,4.77401,4.77401,4.77278,4.77342,13000000.0
2008-07-31 11:29:00,4.77266,4.77327,4.77179,4.77284,17000000.0
2008-07-31 11:30:00,4.77303,4.77333,4.77211,4.77275,13000000.0
2008-07-31 11:31:00,4.77266,4.77351,4.77223,4.77351,12000000.0
2008-07-31 11:32:00,4.77261,4.77345,4.77208,4.77311,20000000.0
2008-07-31 11:33:00,4.77321,4.77333,4.77193,4.77263,16000000.0
2008-07-31 11:34:00,4.7723,4.7726,4.77094,4.77256,13000000.0
2008-07-31 11:35:00,4.77066,4.77145,4.7695,4.77014,14000000.0
2008-07-31 11:36:00,4.77024,4.77174,4.77008,4.77081,11000000.0
2008-07-31 11:37:00,4.76951,4.77117,4.76951,4.77098,16000000.0
2008-07-31 11:38:00,4.76926,4.77118,4.76926,4.77086,8000000.0
2008-07-31 11:39:00,4.77084,4.77084,4.76957,4.7708,11000000.0
2008-07-31 11:40:00,4.7698,4.77126,4.7698,4.76995,12000000.0
2008-07-31 11:41:00,4.77047,4.77096,4.76973,4.77055,10000000.0
2008-07-31 11:42:00,4.77052,4.77128,4.77013,4.77128,10000000.0
2008-07-31 11:43:00,4.77082,4.77131,4.76976,4.77061,17000000.0
2008-07-31 11:44:00,4.77033,4.77078,4.76889,4.76976,15000000.0
2008-07-31 11:45:00,4.7698,4.77012,4.76851,4.7692,16000000.0
2008-07-31 11:46:00,4.76869,4.77043,4.76869,4.77021,7000000.0
2008-07-31 11:47:00,4.77007,4.77031,4.7685,4.77031,16000000.0
2008-07-31 11:48:00,4.76891,4.77108,4.76891,4.77081,13000000.0
2008-07-31 11:49:00,4.77063,4.7715,4.77014,4.77065,10000000.0
2008-07-31 11:50:00,4.77055,4.77176,4.77027,4.77143,12000000.0
2008-07-31 11:51:00,4.77195,4.77195,4.77058,4.77058,14000000.0
2008-07-31 11:52:00,4.77127,4.77222,4.77024,4.77028,18000000.0
2008-07-31 11:53:00,4.77199,4.77199,4.77037,4.7709,16000000.0
2008-07-31 11:54:00,4.77133,4.77176,4.77047,4.77176,8000000.0
2008-07-31 11:55:00,4.77016,4.77139,4.76983,4.77111,8000000.0
2008-07-31 11:56:00,4.77034,4.77152,4.76998,4.76998,8000000.0
2008-07-31 11:57:00,4.77076,4.7713,4.77006,4.7713,11000000.0
2008-07-31 11:58:00,4.7707,4.77158,4.76996,4.77158,14000000.0
2008-07-31 11:59:00,4.77112,4.77145,4.76987,4.76987,11000000.0
2008-07-31 12:00:00,4.77143,4.77199,4.77009,4.7715,15000000.0
2008-07-31 12:01:00,4.77125,4.77193,4.77042,4.77057,13000000.0
2008-07-31 12:02:00,4.77104,4.77173,4.77065,4.77161,15000000.0
2008-07-31 12:03:00,4.77202,4.7722,4.77106,4.77178,11000000.0
2008-07-31 12:04:00,4.77145,4.77186,4.77112,4.77162,9000000.0
2008-07-31 12:05:00,4.77135,4.7724,4.7709,4.7709,9000000.0
2008-07-31 12:06:00,4.7712,4.77203,4.77101,4.77136,15000000.0
2008-07-31 12:07:00,4.77119,4.77313,4.77119,4.77291,11000000.0
2008-07-31 12:08:00,4.77281,4.77339,4.77179,4.77339,8000000.0
2008-07-31 12:09:00,4.77306,4.77439,4.77271,4.77373,18000000.0
2008-07-31 12:10:00,4.77481,4.77481,4.77228,4.7737,14000000.0
2008-07-31 12:11:00,4.77307,4.77374,4.77267,4.77308,9000000.0
2008-07-31 12:12:00,4.77402,4.7741,4.77225,4.77288,18000000.0
2008-07-31 12:13:00,4.77237,4.77377,4.772,4.77277,12000000.0
2008-07-31 12:14:00,4.77106,4.77238,4.77053,4.77218,10000000.0
2008-07-31 12:15:00,4.77217,4.77217,4.77125,4.77128,8000000.0
2008-07-31 12:16:00,4.77301,4.77304,4.7717,4.77245,14000000.0
2008-07-31 12:17:00,4.77237,4.77237,4.77113,4.7722,13000000.0
2008-07-31 12:18:00,4.77184,4.77217,4.77094,4.77212,10000000.0
2008-07-31 12:19:00,4.77273,4.77273,4.77141,4.77246,11000000.0
2008-07-31 12:20:00,4.77285,4.77324,4.77192,4.77324,8000000.0
2008-07-31 12:21:00,4.7723,4.7728,4.77097,4.77123,20000000.0
2008-07-31 12:22:00,4.77292,4.77348,4.77177,4.77177,14000000.0
2008-07-31 12:23:00,4.77199,4.77239,4.77137,4.7717,11000000.0
2008-07-31 12:24:00,4.77119,4.7729,4.77119,4.7729,17000000.0
2008-07-31 12:25:00,4.77316,4.77347,4.77159,4.77249,12000000.0
2008-07-31 12:26:00,4.77258,4.77272,4.77198,4.77254,7000000.0
2008-07-31 12:27:00,4.77224,4.77254,4.77141,4.77196,7000000.0
2008-07-31 12:28:00,4.77174,4.77291,4.77148,4.77207,19000000.0
2008-07-31 12:29:00,4.77214,4.7724,4.7705,4.77114,12000000.0
2008-07-31 12:30:00,4.77149,4.77316,4.77132,4.77266,10000000.0
2008-07-31 12:31:00,4.7729,4.77352,4.77157,4.77299,12000000.0
2008-07-31 12:32:00,4.7735,4.7735,4.77202,4.77252,12000000.0
2008-07-31 12:33:00,4.77346,4.7739,4.77222,4.77344,15000000.0
2008-07-31 12:34:00,4.77227,4.77326,4.77196,4.7723,12000000.0
2008-07-31 12:35:00,4.77357,4.77363,4.77183,4.77312,12000000.0
2008-07-31 12:36:00,4.77219,4.77347,4.77161,4.77301,15000000.0
2008-07-31 12:37:00,4.77316,4.77316,4.77137,4.77195,8000000.0
2008-07-31 12:38:00,4.77238,4.77243,4.77076,4.77131,15000000.0
2008-07-31 12:39:00,4.77204,4.7725,4.77101,4.77175,14000000.0
2008-07-31 12:40:00,4.7724,4.77329,4.77182,4.77198,18000000.0
2008-07-31 12:41:00,4.77231,4.77285,4.77168,4.77242,11000000.0
2008-07-31 12:42:00,4.77285,4.77291,4.77117,4.77166,17000000.0
2008-07-31 12:43:00,4.77151,4.77245,4.77128,4.77207,11000000.0
2008-07-31 12:44:00,4.77192,4.77266,4.77161,4.77184,13000000.0
2008-07-31 12:45:00,4.77197,4.77234,4.77132,4.77132,10000000.0
2008-07-31 12:46:00,4.77242,4.77302,4.77117,4.77117,20000000.0
2008-07-31 12:47:00,4.77231,4.7737,4.77181,4.7737,10000000.0
2008-07-31 12:48:00,4.77415,4.77415,4.77213,4.77366,10000000.0
2008-07-31 12:49:00,4.77393,4.7742,4.77251,4.77294,15000000.0
2008-07-31 12:50:00,4.7736,4.7745,4.77285,4.77367,14000000.0
2008-07-31 12:51:00,4.77393,4.77393,4.77283,4.77283,14000000.0
2008-07-31 12:52:00,4.77308,4.77335,4.77222,4.77283,9000000.0
2008-07-31 12:53:00,4.77265,4.77328,4.77204,4.77292,9000000.0
2008-07-31 12:54:00,4.77291,4.77363,4.77224,4.77299,20000000.0
2008-07-31 12:55:00,4.77279,4.77327,4.77196,4.77314,12000000.0
2008-07-31 12:56:00,4.7724,4.77316,4.77211,4.77215,7000000.0
2008-07-31 12:57:00,4.77333,4.77382,4.77228,4.77319,13000000.0
2008-07-31 12:58:00,4.77345,4.77397,4.77249,4.77283,16000000.0
2008-07-31 12:59:00,4.77375,4.7744,4.77241,4.77244,14000000.0
2008-07-31 13:00:00,4.7725,4.7734,4.77231,4.77293,12000000.0
2008-07-31 13:01:00,4.77278,4.77326,4.77212,4.77286,17000000.0
2008-07-31 13:02:00,4.77339,4.77365,4.77254,4.77265,10000000.0
2008-07-31 13:03:00,4.77386,4.77411,4.77259,4.7734,22000000.0
2008-07-31 13:04:00,4.7737,4.77446,4.7728,4.77307,20000000.0
2008-07-31 13:05:00,4.77367,4.77403,4.77307,4.77369,14000000.0
2008-07-31 13:06:00,4.77369,4.77476,4.77334,4.77476,17000000.0
2008-07-31 13:07:00,4.77332,4.77482,4.7733,4.77399,22000000.0
2008-07-31 13:08:00,4.77396,4.77477,4.77325,4.77325,12000000.0
2008-07-31 13:09:00,4.77372,4.77428,4.77294,4.77418,12000000.0
2008-07-31 13:10:00,4.77427,4.77451,4.77185,4.77185,20000000.0
2008-07-31 13:11:00,4.77284,4.7734,4.77182,4.77282,12000000.0
2008-07-31 13:12:00,4.77283,4.77334,4.77283,4.77321,16000000.0
2008-07-31 13:13:00,4.77257,4.77337,4.7717,4.77253,14000000.0
2008-07-31 13:14:00,4.77199,4.7731,4.77162,4.77279,17000000.0
2008-07-31 13:15:00,4.77199,4.77328,4.77142,4.77323,7000000.0
2008-07-31 13:16:00,4.7728,4.77332,4.77179,4.77273,9000000.0
2008-07-31 13:17:00,4.7723,4.77291,4.77146,4.77196,15000000.0
2008-07-31 13:18:00,4.77164,4.77269,4.76997,4.77138,17000000.0
2008-07-31 13:19:00,4.77134,4.77253,4.77055,4.77143,15000000.0
2008-07-31 13:20:00,4.7726,4.77297,4.77161,4.7729,12000000.0
2008-07-31 13:21:00,4.77152,4.77256,4.77078,4.77244,24000000.0
2008-07-31 13:22:00,4.77085,4.77278,4.77072,4.77176,12000000.0
2008-07-31 13:23:00,4.77149,4.77236,4.77119,4.77171,12000000.0
2008-07-31 13:24:00,4.77221,4.77262,4.77135,4.77262,18000000.0
2008-07-31 13:25:00,4.77312,4.77317,4.77199,4.77265,12000000.0
2008-07-31 13:26:00,4.77247,4.7739,4.77247,4.7735,12000000.0
2008-07-31 13:27:00,4.77383,4.7745,4.77241,4.77241,9000000.0
2008-07-31 13:28:00,4.77353,4.77359,4.77244,4.77285,15000000.0
2008-07-31 13:29:00,4.77368,4.77385,4.77239,4.77385,14000000.0
2008-07-31 13:30:00,4.77251,4.77345,4.77234,4.77321,11000000.0
2008-07-31 13:31:00,4.77316,4.77382,4.77268,4.77341,11000000.0
2008-07-31 13:32:00,4.77367,4.7737,4.77234,4.77311,8000000.0
2008-07-31 13:33:00,4.7731,4.77381,4.77279,4.77279,14000000.0
2008-07-31 13:34:00,4.77199,4.7735,4.77199,4.77219,11000000.0
2008-07-31 13:35:00,4.77329,4.77329,4.77205,4.77205,16000000.0
2008-07-31 13:36:00,4.77286,4.77369,4.77201,4.77369,8000000.0
2008-07-31 13:37:00,4.77171,4.77305,4.77171,4.77289,17000000.0
2008-07-31 13:38:00,4.77179,4.77322,4.77179,4.77242,14000000.0
2008-07-31 13:39:00,4.77202,4.77304,4.77183,4.77304,10000000.0
2008-07-31 13:40:00,4.77322,4.77322,4.77226,4.77236,8000000.0
2008-07-31 13:41:00,4.77254,4.77356,4.77168,4.77168,11000000.0
2008-07-31 13:42:00,4.77138,4.77344,4.77138,4.77344,14000000.0
2008-07-31 13:43:00,4.77344,4.77346,4.77216,4.77346,11000000.0
2008-07-31 13:44:00,4.77269,4.77307,4.77214,4.77244,11000000.0
2008-07-31 13:45:00,4.77236,4.77364,4.77191,4.77364,14000000.0
2008-07-31 13:46:00,4.77293,4.77391,4.77266,4.77391,11000000.0
2008-07-31 13:47:00,4.77214,4.77417,4.77214,4.77413,13000000.0
2008-07-31 13:48:00,4.77415,4.77415,4.7728,4.77326,14000000.0
2008-07-31 13:49:00,4.77263,4.77408,4.77261,4.77316,12000000.0
2008-07-31 13:50:00,4.77307,4.7738,4.77238,4.77271,16000000.0
2008-07-31 13:51:00,4.77284,4.77364,4.77248,4.77248,14000000.0
2008-07-31 13:52:00,4.77274,4.77393,4.77264,4.77293,10000000.0
2008-07-31 13:53:00,4.77303,4.7738,4.77234,4.77234,10000000.0
2008-07-31 13:54:00,4.77262,4.77343,4.77262,4.77343,8000000.0
2008-07-31 13:55:00,4.77364,4.77377,4.77222,4.77377,13000000.0
2008-07-31 13:56:00,4.77375,4.77375,4.77161,4.77163,17000000.0
2008-07-31 13:57:00,4.7718,4.77279,4.77128,4.77129,13000000.0
2008-07-31 13:58:00,4.77288,4.77288,4.77213,4.77242,7000000.0
2008-07-31 13:59:00,4.77146,4.77319,4.77146,4.77185,9000000.0
2008-07-31 14:00:00,4.7717,4.77243,4.77125,4.77229,7000000.0
2008-07-31 14:01:00,4.77195,4.773,4.77122,4.77279,11000000.0
2008-07-31 14:02:00,4.77191,4.77286,4.77165,4.7728,19000000.0
2008-07-31 14:03:00,4.77345,4.77345,4.7722,4.77262,13000000.0
2008-07-31 14:04:00,4.77314,4.77365,4.77187,4.77365,22000000.0
2008-07-31 14:05:00,4.77391,4.77391,4.77235,4.77312,17000000.0
2008-07-31 14:06:00,4.77239,4.77313,4.77207,4.77256,11000000.0
2008-07-31 14:07:00,4.7733,4.7733,4.77193,4.77193,9000000.0
2008-07-31 14:08:00,4.77209,4.77261,4.77148,4.77148,11000000.0
2008-07-31 14:09:00,4.77278,4.77278,4.77141,4.77256,12000000.0
2008-07-31 14:10:00,4.77067,4.77219,4.77064,4.77078,13000000.0
2008-07-31 14:11:00,4.77199,4.77265,4.77138,4.772,14000000.0
2008-07-31 14:12:00,4.77183,4.77211,4.77109,4.77117,11000000.0
2008-07-31 14:13:00,4.77198,4.77242,4.77148,4.77149,11000000.0
2008-07-31 14:14:00,4.77307,4.77331,4.77144,4.7717,7000000.0
2008-07-31 14:15:00,4.77408,4.77408,4.77258,4.7726,14000000.0
2008-07-31 14:16:00,4.7737,4.77377,4.77167,4.77362,13000000.0
2008-07-31 14:17:00,4.77299,4.77356,4.77171,4.77208,22000000.0
2008-07-31 14:18:00,4.77262,4.77376,4.77206,4.77251,15000000.0
2008-07-31 14:19:00,4.77283,4.77362,4.77158,4.77201,12000000.0
2008-07-31 14:20:00,4.77178,4.77372,4.77178,4.77291,7000000.0
2008-07-31 14:21:00,4.77279,4.77356,4.77192,4.77287,13000000.0
2008-07-31 14:22:00,4.77399,4.77399,4.77135,4.77212,8000000.0
2008-07-31 14:23:00,4.7723,4.77372,4.77196,4.77204,11000000.0
2008-07-31 14:24:00,4.77325,4.77347,4.77191,4.773,13000000.0
2008-07-31 14:25:00,4.77241,4.77365,4.77201,4.77318,15000000.0
2008-07-31 14:26:00,4.7738,4.77453,4.77337,4.7742,8000000.0
2008-07-31 14:27:00,4.77479,4.77504,4.77351,4.77501,10000000.0
2008-07-31 14:28:00,4.7754,4.77552,4.77348,4.7743,11000000.0
2008-07-31 14:29:00,4.77465,4.77567,4.77322,4.77447,21000000.0
2008-07-31 14:30:00,4.77437,4.77437,4.76606,4.76643,11000000.0
2008-07-31 14:31:00,4.7638,4.7638,4.75915,4.76036,17000000.0
2008-07-31 14:32:00,4.76029,4.76128,4.75745,4.75831,15000000.0
2008-07-31 14:33:00,4.75951,4.7601,4.75838,4.75963,8000000.0
2008-07-31 14:34:00,4.75972,4.76161,4.75947,4.76071,9000000.0
2008-07-31 14:35:00,4.76248,4.76394,4.76227,4.76269,11000000.0
2008-07-31 14:36:00,4.76129,4.76198,4.75819,4.7601,15000000.0
2008-07-31 14:37:00,4.75979,4.76033,4.75857,4.75932,8000000.0
2008-07-31 14:38:00,4.7585,4.7595,4.75736,4.7595,10000000.0
2008-07-31 14:39:00,4.758,4.75823,4.75204,4.75272,19000000.0
2008-07-31 14:40:00,4.75294,4.75383,4.75066,4.75264,15000000.0
2008-07-31 14:41:00,4.75364,4.75431,4.75127,4.75431,15000000.0
2008-07-31 14:42:00,4.75457,4.75457,4.75137,4.75284,17000000.0
2008-07-31 14:43:00,4.75284,4.75364,4.75129,4.75216,15000000.0
2008-07-31 14:44:00,4.75467,4.75517,4.75309,4.75444,15000000.0
2008-07-31 14:45:00,4.75348,4.75491,4.75299,4.75491,9000000.0
2008-07-31 14:46:00,4.75541,4.75541,4.75325,4.75464,11000000.0
2008-07-31 14:47:00,4.75585,4.75622,4.75456,4.75551,12000000.0
2008-07-31 14:48:00,4.75585,4.75646,4.7544,4.7561,12000000.0
2008-07-31 14:49:00,4.7561,4.75614,4.75428,4.75552,12000000.0
2008-07-31 14:50:00,4.75486,4.75629,4.75437,4.75614,15000000.0
2008-07-31 14:51:00,4.75563,4.7559,4.75484,4.75571,10000000.0
2008-07-31 14:52:00,4.75521,4.75521,4.75298,4.75369,13000000.0
2008-07-31 14:53:00,4.75441,4.75441,4.75285,4.75406,13000000.0
2008-07-31 14:54:00,4.75328,4.75435,4.7527,4.75301,9000000.0
2008-07-31 14:55:00,4.75267,4.75484,4.75267,4.7536,16000000.0
2008-07-31 14:56:00,4.75409,4.75491,4.75254,4.7544,15000000.0
2008-07-31 14:57:00,4.75451,4.75534,4.75299,4.75429,15000000.0
2008-07-31 14:58:00,4.7541,4.75459,4.75353,4.75459,11000000.0
2008-07-31 14:59:00,4.75254,4.75465,4.75189,4.7527,14000000.0
2008-07-31 15:00:00,4.75185,4.75278,4.75035,4.75035,18000000.0
2008-07-31 15:01:00,4.75129,4.75132,4.74896,4.75099,12000000.0
2008-07-31 15:02:00,4.75172,4.75212,4.75046,4.75112,7000000.0
2008-07-31 15:03:00,4.75142,4.75251,4.75054,4.75173,18000000.0
2008-07-31 15:04:00,4.75002,4.75155,4.74941,4.74941,21000000.0
2008-07-31 15:05:00,4.7506,4.75131,4.74975,4.75047,13000000.0
2008-07-31 15:06:00,4.74869,4.74968,4.74699,4.74699,14000000.0
2008-07-31 15:07:00,4.7464,4.74874,4.7464,4.74693,22000000.0
2008-07-31 15:08:00,4.74815,4.74936,4.74815,4.74871,10000000.0
2008-07-31 15:09:00,4.74888,4.75083,4.7484,4.75083,9000000.0
2008-07-31 15:10:00,4.75066,4.75098,4.74935,4.7496,14000000.0
2008-07-31 15:11:00,4.74919,4.75042,4.74862,4.74974,12000000.0
2008-07-31 15:12:00,4.74901,4.75048,4.74845,4.75011,13000000.0
2008-07-31 15:13:00,4.74939,4.74939,4.74796,4.74835,12000000.0
2008-07-31 15:14:00,4.74713,4.74766,4.74589,4.74589,10000000.0
2008-07-31 15:15:00,4.74772,4.74835,4.74639,4.74748,16000000.0
2008-07-31 15:16:00,4.74743,4.74781,4.74577,4.74577,15000000.0
2008-07-31 15:17:00,4.74713,4.74965,4.74648,4.7488,14000000.0
2008-07-31 15:18:00,4.74909,4.75062,4.74865,4.74989,12000000.0
2008-07-31 15:19:00,4.74935,4.75137,4.74935,4.75013,11000000.0
2008-07-31 15:20:00,4.75011,4.75127,4.74973,4.75032,14000000.0
2008-07-31 15:21:00,4.75081,4.75142,4.74966,4.74992,14000000.0
2008-07-31 15:22:00,4.75096,4.75132,4.74969,4.75027,10000000.0
2008-07-31 15:23:00,4.75103,4.75122,4.75001,4.75045,11000000.0
2008-07-31 15:24:00,4.75135,4.75182,4.75054,4.7516,10000000.0
2008-07-31 15:25:00,4.75171,4.75195,4.75018,4.75178,16000000.0
2008-07-31 15:26:00,4.74991,4.75284,4.74991,4.75284,15000000.0
2008-07-31 15:27:00,4.75198,4.75279,4.75166,4.75173,10000000.0
2008-07-31 15:28:00,4.75286,4.75311,4.75218,4.75229,11000000.0
2008-07-31 15:29:00,4.75235,4.75415,4.75179,4.75363,19000000.0
2008-07-31 15:30:00,4.75303,4.75365,4.75163,4.75295,10000000.0
2008-07-31 15:31:00,4.75418,4.75642,4.75331,4.75642,14000000.0
2008-07-31 15:32:00,4.7574,4.7574,4.75527,4.7564,12000000.0
2008-07-31 15:33:00,4.75656,4.75656,4.75522,4.75635,20000000.0
2008-07-31 15:34:00,4.7552,4.76248,4.7552,4.76248,12000000.0
2008-07-31 15:35:00,4.76203,4.76216,4.75854,4.76071,12000000.0
2008-07-31 15:36:00,4.75891,4.75928,4.75802,4.75812,10000000.0
2008-07-31 15:37:00,4.75938,4.75984,4.75797,4.75878,10000000.0
2008-07-31 15:38:00,4.75994,4.7602,4.75832,4.75898,13000000.0
2008-07-31 15:39:00,4.75989,4.76158,4.75975,4.76137,7000000.0
2008-07-31 15:40:00,4.76097,4.76121,4.75901,4.7595,10000000.0
2008-07-31 15:41:00,4.75803,4.75976,4.75803,4.759,9000000.0
2008-07-31 15:42:00,4.75859,4.76193,4.75859,4.76048,13000000.0
2008-07-31 15:43:00,4.75999,4.76221,4.75999,4.76202,16000000.0
2008-07-31 15:44:00,4.76037,4.7626,4.76026,4.76134,14000000.0
2008-07-31 15:45:00,4.76164,4.76332,4.76094,4.76296,15000000.0
2008-07-31 15:46:00,4.76251,4.763,4.76142,4.76255,13000000.0
2008-07-31 15:47:00,4.76122,4.76161,4.7605,4.76115,9000000.0
2008-07-31 15:48:00,4.76192,4.76326,4.7609,4.76246,21000000.0
2008-07-31 15:49:00,4.76287,4.76501,4.76154,4.76435,23000000.0
2008-07-31 15:50:00,4.76411,4.76542,4.76297,4.76511,12000000.0
2008-07-31 15:51:00,4.76663,4.76687,4.76482,4.76536,19000000.0
2008-07-31 15:52:00,4.76697,4.76775,4.76476,4.76649,15000000.0
2008-07-31 15:53:00,4.76551,4.76586,4.76415,4.76586,14000000.0
2008-07-31 15:54:00,4.76536,4.76536,4.76286,4.76415,15000000.0
2008-07-31 15:55:00,4.76257,4.76448,4.76212,4.76316,12000000.0
2008-07-31 15:56:00,4.76242,4.76361,4.76172,4.76259,18000000.0
2008-07-31 15:57:00,4.76277,4.76341,4.76195,4.76341,10000000.0
2008-07-31 15:58:00,4.76323,4.76349,4.76091,4.76267,22000000.0
2008-07-31 15:59:00,4.76167,4.76325,4.76138,4.76325,12000000.0
2008-07-31 16:00:00,4.7613,4.76373,4.76099,4.76373,12000000.0
2008-07-31 16:01:00,4.76318,4.76379,4.76201,4.76379,12000000.0
2008-07-31 16:02:00,4.7643,4.76476,4.76265,4.76396,13000000.0
2008-07-31 16:03:00,4.76357,4.76539,4.76323,4.76476,13000000.0
2008-07-31 16:04:00,4.76256,4.76359,4.76177,4.76309,11000000.0
2008-07-31 16:05:00,4.7624,4.7629,4.76188,4.76188,9000000.0
2008-07-31 16:06:00,4.76357,4.76466,4.76257,4.76466,14000000.0
2008-07-31 16:07:00,4.76378,4.76458,4.76264,4.76396,15000000.0
2008-07-31 16:08:00,4.7638,4.7647,4.76263,4.76344,15000000.0
2008-07-31 16:09:00,4.76453,4.76453,4.76182,4.76182,17000000.0
2008-07-31 16:10:00,4.76391,4.76401,4.76225,4.76286,14000000.0
2008-07-31 16:11:00,4.76315,4.76373,4.76232,4.76309,9000000.0
2008-07-31 16:12:00,4.76333,4.7647,4.7626,4.76344,15000000.0
2008-07-31 16:13:00,4.76389,4.76651,4.76389,4.76647,14000000.0
2008-07-31 16:14:00,4.76532,4.76703,4.765,4.76703,12000000.0
2008-07-31 16:15:00,4.76782,4.76886,4.76617,4.76787,14000000.0
2008-07-31 16:16:00,4.76764,4.76814,4.76545,4.76545,13000000.0
2008-07-31 16:17:00,4.76685,4.76705,4.76552,4.76597,18000000.0
2008-07-31 16:18:00,4.76738,4.76773,4.76574,4.76684,13000000.0
2008-07-31 16:19:00,4.76751,4.76751,4.76563,4.76638,8000000.0
2008-07-31 16:20:00,4.76602,4.76636,4.7647,4.7647,13000000.0
2008-07-31 16:21:00,4.76497,4.76608,4.76497,4.76581,12000000.0
2008-07-31 16:22:00,4.76607,4.76708,4.76524,4.76633,11000000.0
2008-07-31 16:23:00,4.76714,4.76714,4.76534,4.7663,14000000.0
2008-07-31 16:24:00,4.76728,4.76737,4.76557,4.76639,15000000.0
2008-07-31 16:25:00,4.76683,4.76779,4.76633,4.7671,11000000.0
2008-07-31 16:26:00,4.76761,4.76863,4.76684,4.76828,8000000.0
2008-07-31 16:27:00,4.76843,4.76871,4.76646,4.76652,10000000.0
2008-07-31 16:28:00,4.76649,4.76884,4.76649,4.76818,15000000.0
2008-07-31 16:29:00,4.76721,4.76746,4.76622,4.76622,7000000.0
2008-07-31 16:30:00,4.76644,4.76644,4.76431,4.7663,16000000.0
2008-07-31 16:31:00,4.76616,4.76616,4.76486,4.7655,14000000.0
2008-07-31 16:32:00,4.76424,4.76435,4.76288,4.76371,7000000.0
2008-07-31 16:33:00,4.76245,4.76597,4.76216,4.76331,8000000.0
2008-07-31 16:34:00,4.76348,4.76411,4.76316,4.76404,8000000.0
2008-07-31 16:35:00,4.76203,4.76379,4.7619,4.76379,9000000.0
2008-07-31 16:36:00,4.76371,4.76436,4.76294,4.76349,13000000.0
2008-07-31 16:37:00,4.76315,4.76375,4.76199,4.76375,18000000.0
2008-07-31 16:38:00,4.76341,4.7643,4.76182,4.76376,18000000.0
2008-07-31 16:39:00,4.76365,4.76389,4.76185,4.76293,20000000.0
2008-07-31 16:40:00,4.76422,4.7643,4.76279,4.76398,13000000.0
2008-07-31 16:41:00,4.76297,4.76367,4.76223,4.76225,20000000.0
2008-07-31 16:42:00,4.7627,4.76453,4.76248,4.76248,18000000.0
2008-07-31 16:43:00,4.76383,4.76524,4.7631,4.7637,15000000.0
2008-07-31 16:44:00,4.76617,4.76653,4.76496,4.76653,20000000.0
2008-07-31 16:45:00,4.76636,4.76673,4.76447,4.76518,13000000.0
2008-07-31 16:46:00,4.76526,4.76664,4.76498,4.76632,15000000.0
2008-07-31 16:47:00,4.76624,4.76701,4.76539,4.76659,8000000.0
2008-07-31 16:48:00,4.76635,4.76967,4.76635,4.76967,11000000.0
2008-07-31 16:49:00,4.76946,4.76965,4.76773,4.76831,12000000.0
2008-07-31 16:50:00,4.76826,4.77047,4.76826,4.76982,15000000.0
2008-07-31 16:51:00,4.7713,4.7713,4.76873,4.76879,18000000.0
2008-07-31 16:52:00,4.77032,4.77072,4.7692,4.77,14000000.0
2008-07-31 16:53:00,4.76898,4.77137,4.76896,4.77103,8000000.0
2008-07-31 16:54:00,4.77143,4.77187,4.76983,4.76987,11000000.0
2008-07-31 16:55:00,4.77233,4.77331,4.77057,4.77331,12000000.0
2008-07-31 16:56:00,4.77383,4.77493,4.77315,4.77377,10000000.0
2008-07-31 16:57:00,4.7729,4.77414,4.7729,4.77358,8000000.0
2008-07-31 16:58:00,4.77371,4.77435,4.77275,4.77435,9000000.0
2008-07-31 16:59:00,4.77343,4.77596,4.77343,4.77576,13000000.0
2008-07-31 17:00:00,4.77668,4.77705,4.77462,4.77602,11000000.0
2008-07-31 17:01:00,4.7766,4.7766,4.77488,4.77488,12000000.0
2008-07-31 17:02:00,4.77554,4.77554,4.77388,4.7747,10000000.0
2008-07-31 17:03:00,4.77532,4.77659,4.77389,4.77659,16000000.0
2008-07-31 17:04:00,4.77657,4.77657,4.77487,4.77505,13000000.0
2008-07-31 17:05:00,4.77469,4.77574,4.77438,4.77523,16000000.0
2008-07-31 17:06:00,4.77432,4.77635,4.77432,4.77633,12000000.0
2008-07-31 17:07:00,4.77637,4.77971,4.77535,4.77971,8000000.0
2008-07-31 17:08:00,4.77954,4.78042,4.77779,4.77853,21000000.0
2008-07-31 17:09:00,4.77873,4.77926,4.77714,4.77823,16000000.0
2008-07-31 17:10:00,4.77941,4.77964,4.77762,4.77964,11000000.0
2008-07-31 17:11:00,4.77837,4.78036,4.77818,4.77818,11000000.0
2008-07-31 17:12:00,4.77841,4.77916,4.7781,4.77893,9000000.0
2008-07-31 17:13:00,4.77952,4.78004,4.77835,4.77905,9000000.0
2008-07-31 17:14:00,4.77857,4.77935,4.77734,4.77918,17000000.0
2008-07-31 17:15:00,4.77668,4.77866,4.77656,4.77758,11000000.0
2008-07-31 17:16:00,4.77719,4.77849,4.77665,4.7778,15000000.0
2008-07-31 17:17:00,4.77819,4.77903,4.77726,4.77839,13000000.0
2008-07-31 17:18:00,4.77816,4.77917,4.77748,4.77848,15000000.0
2008-07-31 17:19:00,4.7795,4.77986,4.77735,4.77971,17000000.0
2008-07-31 17:20:00,4.7791,4.77915,4.77659,4.77659,12000000.0
2008-07-31 17:21:00,4.77592,4.77678,4.77547,4.77588,7000000.0
2008-07-31 17:22:00,4.77477,4.77634,4.77417,4.77634,14000000.0
2008-07-31 17:23:00,4.77612,4.77813,4.77562,4.7774,13000000.0
2008-07-31 17:24:00,4.77651,4.77867,4.77651,4.77867,9000000.0
2008-07-31 17:25:00,4.77877,4.77877,4.77711,4.77854,11000000.0
2008-07-31 17:26:00,4.77676,4.77913,4.77676,4.77913,16000000.0
2008-07-31 17:27:00,4.77888,4.779,4.77784,4.77787,9000000.0
2008-07-31 17:28:00,4.77823,4.77823,4.77691,4.77727,15000000.0
2008-07-31 17:29:00,4.77652,4.77769,4.77652,4.77763,11000000.0
2008-07-31 17:30:00,4.77707,4.77767,4.77618,4.77684,19000000.0
2008-07-31 17:31:00,4.77643,4.77794,4.77622,4.77794,11000000.0
2008-07-31 17:32:00,4.77882,4.7794,4.77663,4.77834,9000000.0
2008-07-31 17:33:00,4.78039,4.78087,4.77842,4.77946,10000000.0
2008-07-31 17:34:00,4.78006,4.78011,4.7781,4.77823,14000000.0
2008-07-31 17:35:00,4.77828,4.77951,4.77823,4.77889,13000000.0
2008-07-31 17:36:00,4.77845,4.78113,4.77821,4.77997,11000000.0
2008-07-31 17:37:00,4.78099,4.78108,4.77976,4.7803,15000000.0
2008-07-31 17:38:00,4.78029,4.78186,4.7799,4.78149,17000000.0
2008-07-31 17:39:00,4.78046,4.78205,4.78016,4.782,8000000.0
2008-07-31 17:40:00,4.78054,4.78168,4.77958,4.7805,12000000.0
2008-07-31 17:41:00,4.77821,4.78016,4.7775,4.77789,21000000.0
2008-07-31 17:42:00,4.77979,4.78015,4.77832,4.77935,13000000.0
2008-07-31 17:43:00,4.77827,4.77908,4.77788,4.77908,11000000.0
2008-07-31 17:44:00,4.77834,4.77935,4.77754,4.77862,19000000.0
2008-07-31 17:45:00,4.77811,4.77872,4.77778,4.77823,10000000.0
2008-07-31 17:46:00,4.77802,4.77841,4.77666,4.77666,13000000.0
2008-07-31 17:47:00,4.7767,4.77748,4.77631,4.77717,9000000.0
2008-07-31 17:48:00,4.77717,4.77717,4.77561,4.77561,14000000.0
2008-07-31 17:49:00,4.77562,4.7767,4.77504,4.7756,14000000.0
2008-07-31 17:50:00,4.77599,4.77722,4.77509,4.77568,17000000.0
2008-07-31 17:51:00,4.77648,4.77761,4.77592,4.77677,13000000.0
2008-07-31 17:52:00,4.77638,4.77754,4.77529,4.77636,24000000.0
2008-07-31 17:53:00,4.77537,4.77632,4.77473,4.77582,16000000.0
2008-07-31 17:54:00,4.77704,4.77898,4.77568,4.77882,16000000.0
2008-07-31 17:55:00,4.77937,4.78074,4.77691,4.78009,13000000.0
2008-07-31 17:56:00,4.78016,4.78147,4.77939,4.7814,15000000.0
2008-07-31 17:57:00,4.78162,4.78168,4.78,4.78127,10000000.0
2008-07-31 17:58:00,4.77953,4.78104,4.77909,4.7803,15000000.0
2008-07-31 17:59:00,4.77947,4.78014,4.7784,4.77962,13000000.0
2008-07-31 18:00:00,4.77906,4.78022,4.77845,4.78022,7000000.0
2008-07-31 18:01:00,4.77935,4.78017,4.77906,4.77976,18000000.0
2008-07-31 18:02:00,4.77987,4.78019,4.77854,4.77943,17000000.0
2008-07-31 18:03:00,4.77968,4.78059,4.77864,4.78045,16000000.0
2008-07-31 18:04:00,4.78155,4.78175,4.78022,4.78129,14000000.0
2008-07-31 18:05:00,4.78145,4.78292,4.78063,4.78292,13000000.0
2008-07-31 18:06:00,4.78285,4.78302,4.7815,4.78165,18000000.0
2008-07-31 18:07:00,4.78331,4.78331,4.7817,4.78211,12000000.0
2008-07-31 18:08:00,4.78358,4.78453,4.78254,4.78369,18000000.0
2008-07-31 18:09:00,4.78324,4.78333,4.78198,4.78209,12000000.0
2008-07-31 18:10:00,4.78209,4.78286,4.78062,4.78062,13000000.0
2008-07-31 18:11:00,4.78164,4.7819,4.7801,4.7801,10000000.0
2008-07-31 18:12:00,4.78015,4.78047,4.77816,4.77897,11000000.0
2008-07-31 18:13:00,4.77873,4.77896,4.77721,4.77825,14000000.0
2008-07-31 18:14:00,4.7789,4.77943,4.77783,4.77943,10000000.0
2008-07-31 18:15:00,4.77876,4.77931,4.77822,4.77895,10000000.0
2008-07-31 18:16:00,4.77879,4.77958,4.77834,4.77958,9000000.0
2008-07-31 18:17:00,4.77914,4.77926,4.77792,4.77841,18000000.0
2008-07-31 18:18:00,4.77787,4.77907,4.77718,4.77907,14000000.0
2008-07-31 18:19:00,4.77945,4.77956,4.77778,4.77779,10000000.0
2008-07-31 18:20:00,4.77917,4.77961,4.77761,4.77882,15000000.0
2008-07-31 18:21:00,4.77947,4.77947,4.77743,4.77743,18000000.0
2008-07-31 18:22:00,4.77887,4.77922,4.77757,4.77757,14000000.0
2008-07-31 18:23:00,4.77854,4.77896,4.7773,4.7788,7000000.0
2008-07-31 18:24:00,4.77808,4.7784,4.77733,4.77783,9000000.0
2008-07-31 18:25:00,4.77909,4.77909,4.77754,4.77802,13000000.0
2008-07-31 18:26:00,4.77872,4.77905,4.77735,4.77769,16000000.0
2008-07-31 18:27:00,4.77789,4.77884,4.77744,4.77872,14000000.0
2008-07-31 18:28:00,4.77812,4.77919,4.77749,4.77794,13000000.0
2008-07-31 18:29:00,4.77792,4.77903,4.77713,4.77713,11000000.0
2008-07-31 18:30:00,4.77849,4.77856,4.7771,4.77813,16000000.0
2008-07-31 18:31:00,4.77873,4.77873,4.7773,4.77763,12000000.0
2008-07-31 18:32:00,4.77785,4.77844,4.77721,4.77721,11000000.0
2008-07-31 18:33:00,4.77786,4.77868,4.77684,4.77847,13000000.0
2008-07-31 18:34:00,4.77814,4.77861,4.77724,4.77828,13000000.0
2008-07-31 18:35:00,4.77901,4.77918,4.77752,4.77882,18000000.0
2008-07-31 18:36:00,4.77872,4.78003,4.77801,4.77965,18000000.0
2008-07-31 18:37:00,4.78025,4.78025,4.77866,4.77955,18000000.0
2008-07-31 18:38:00,4.77941,4.78001,4.77908,4.78001,11000000.0
2008-07-31 18:39:00,4.77987,4.78002,4.77825,4.77856,11000000.0
2008-07-31 18:40:00,4.77921,4.78018,4.77828,4.77964,14000000.0
2008-07-31 18:41:00,4.77824,4.77975,4.77789,4.77903,16000000.0
2008-07-31 18:42:00,4.77954,4.78002,4.77798,4.77982,14000000.0
2008-07-31 18:43:00,4.77975,4.78003,4.77825,4.77909,10000000.0
2008-07-31 18:44:00,4.78026,4.78078,4.77893,4.7799,13000000.0
2008-07-31 18:45:00,4.78026,4.78038,4.77915,4.78026,13000000.0
2008-07-31 18:46:00,4.7792,4.78037,4.77881,4.78003,12000000.0
2008-07-31 18:47:00,4.77895,4.78015,4.77839,4.77839,14000000.0
2008-07-31 18:48:00,4.77928,4.78006,4.77863,4.77922,15000000.0
2008-07-31 18:49:00,4.78018,4.78018,4.77814,4.77814,12000000.0
2008-07-31 18:50:00,4.77942,4.77963,4.77753,4.77753,9000000.0
2008-07-31 18:51:00,4.77792,4.77967,4.77792,4.77824,17000000.0
2008-07-31 18:52:00,4.77939,4.77988,4.77857,4.77982,9000000.0
2008-07-31 18:53:00,4.77941,4.77951,4.77787,4.77905,14000000.0
2008-07-31 18:54:00,4.77856,4.77936,4.77819,4.77824,14000000.0
2008-07-31 18:55:00,4.77823,4.7793,4.77803,4.77862,10000000.0
2008-07-31 18:56:00,4.7785,4.77893,4.77771,4.77855,16000000.0
2008-07-31 18:57:00,4.77859,4.77859,4.77706,4.77844,17000000.0
2008-07-31 18:58:00,4.77792,4.77895,4.77732,4.77759,14000000.0
2008-07-31 18:59:00,4.77866,4.77989,4.77823,4.77961,14000000.0
2008-07-31 19:00:00,4.78031,4.78031,4.7787,4.77991,15000000.0
2008-07-31 19:01:00,4.77999,4.78059,4.77884,4.77962,15000000.0
2008-07-31 19:02:00,4.78106,4.78227,4.78021,4.78086,14000000.0
2008-07-31 19:03:00,4.78112,4.78205,4.78062,4.78129,14000000.0
2008-07-31 19:04:00,4.78029,4.78102,4.77894,4.77905,12000000.0
2008-07-31 19:05:00,4.7796,4.78144,4.7796,4.78052,15000000.0
2008-07-31 19:06:00,4.78134,4.78242,4.78062,4.78109,16000000.0
2008-07-31 19:07:00,4.7799,4.78114,4.7796,4.78042,20000000.0
2008-07-31 19:08:00,4.78017,4.78111,4.77974,4.78111,8000000.0
2008-07-31 19:09:00,4.78057,4.78168,4.78039,4.7808,17000000.0
2008-07-31 19:10:00,4.78148,4.78181,4.78007,4.78163,9000000.0
2008-07-31 19:11:00,4.78227,4.78227,4.78087,4.78093,16000000.0
2008-07-31 19:12:00,4.78155,4.78177,4.78009,4.78149,13000000.0
2008-07-31 19:13:00,4.78117,4.78168,4.7805,4.78106,10000000.0
2008-07-31 19:14:00,4.7806,4.78187,4.78032,4.78108,20000000.0
2008-07-31 19:15:00,4.78025,4.78195,4.78025,4.78151,12000000.0
2008-07-31 19:16:00,4.78203,4.78203,4.78011,4.78045,8000000.0
2008-07-31 19:17:00,4.78081,4.78137,4.78009,4.78083,18000000.0
2008-07-31 19:18:00,4.78026,4.78171,4.78009,4.78009,11000000.0
2008-07-31 19:19:00,4.78082,4.78194,4.78036,4.78139,12000000.0
2008-07-31 19:20:00,4.78179,4.78179,4.78033,4.78075,14000000.0
2008-07-31 19:21:00,4.78114,4.78145,4.78017,4.78085,13000000.0
2008-07-31 19:22:00,4.78031,4.78166,4.77986,4.78163,12000000.0
2008-07-31 19:23:00,4.77941,4.78087,4.77941,4.77999,14000000.0
2008-07-31 19:24:00,4.77991,4.78053,4.77847,4.77939,19000000.0
2008-07-31 19:25:00,4.7788,4.77913,4.77774,4.77822,8000000.0
2008-07-31 19:26:00,4.77867,4.77913,4.77817,4.77848,7000000.0
2008-07-31 19:27:00,4.77815,4.77822,4.77707,4.77746,20000000.0
2008-07-31 19:28:00,4.77848,4.77848,4.77749,4.7784,17000000.0
2008-07-31 19:29:00,4.77737,4.77862,4.77737,4.77844,10000000.0
2008-07-31 19:30:00,4.77892,4.77892,4.77727,4.77757,15000000.0
2008-07-31 19:31:00,4.77875,4.77904,4.77736,4.77766,11000000.0
2008-07-31 19:32:00,4.77898,4.77919,4.77753,4.77854,9000000.0
2008-07-31 19:33:00,4.77861,4.77948,4.77774,4.77782,14000000.0
2008-07-31 19:34:00,4.77909,4.77911,4.77823,4.77854,17000000.0
2008-07-31 19:35:00,4.77982,4.78004,4.77851,4.77879,8000000.0
2008-07-31 19:36:00,4.77949,4.77992,4.77813,4.77925,15000000.0
2008-07-31 19:37:00,4.77822,4.7793,4.77806,4.7793,8000000.0
2008-07-31 19:38:00,4.77878,4.78014,4.77834,4.7795,15000000.0
2008-07-31 19:39:00,4.78011,4.78024,4.7788,4.78024,17000000.0
2008-07-31 19:40:00,4.77907,4.78077,4.77885,4.77885,16000000.0
2008-07-31 19:41:00,4.77904,4.78003,4.77904,4.77914,11000000.0
2008-07-31 19:42:00,4.78023,4.78023,4.77833,4.77833,15000000.0
2008-07-31 19:43:00,4.78005,4.78022,4.7787,4.77929,14000000.0
2008-07-31 19:44:00,4.77988,4.78008,4.77867,4.78008,14000000.0
2008-07-31 19:45:00,4.77881,4.78101,4.77881,4.78094,15000000.0
2008-07-31 19:46:00,4.77925,4.78053,4.77862,4.77862,15000000.0
2008-07-31 19:47:00,4.78003,4.78043,4.77891,4.77957,16000000.0
2008-07-31 19:48:00,4.77953,4.78037,4.77903,4.77934,16000000.0
2008-07-31 19:49:00,4.77907,4.78004,4.77886,4.7796,8000000.0
2008-07-31 19:50:00,4.77918,4.77986,4.77918,4.7794,9000000.0
2008-07-31 19:51:00,4.77942,4.78016,4.77917,4.77922,19000000.0
2008-07-31 19:52:00,4.77897,4.7801,4.77876,4.77984,11000000.0
2008-07-31 19:53:00,4.78019,4.78064,4.77933,4.77992,14000000.0
2008-07-31 19:54:00,4.78064,4.78075,4.77932,4.78015,18000000.0
2008-07-31 19:55:00,4.77993,4.7808,4.77952,4.77961,13000000.0
2008-07-31 19:56:00,4.7795,4.78049,4.77895,4.77895,10000000.0
2008-07-31 19:57:00,4.78032,4.78046,4.77887,4.78046,16000000.0
2008-07-31 19:58:00,4.78081,4.7809,4.77947,4.78006,15000000.0
2008-07-31 19:59:00,4.78075,4.78075,4.7793,4.77974,14000000.0
2008-07-31 20:00:00,4.77944,4.78061,4.77933,4.78034,11000000.0
2008-07-31 20:01:00,4.78055,4.78073,4.77914,4.78028,24000000.0
2008-07-31 20:02:00,4.7795,4.78045,4.77916,4.77916,11000000.0
2008-07-31 20:03:00,4.78014,4.78076,4.77915,4.78006,11000000.0
2008-07-31 20:04:00,4.7802,4.78055,4.77925,4.77952,10000000.0
2008-07-31 20:05:00,4.77962,4.78051,4.77939,4.77973,17000000.0
2008-07-31 20:06:00,4.77962,4.78005,4.77913,4.78005,10000000.0
2008-07-31 20:07:00,4.77942,4.78017,4.77854,4.77993,14000000.0
2008-07-31 20:08:00,4.77945,4.77998,4.77855,4.77903,13000000.0
2008-07-31 20:09:00,4.77798,4.78029,4.77798,4.77967,11000000.0
2008-07-31 20:10:00,4.78078,4.78078,4.7794,4.78004,11000000.0
2008-07-31 20:11:00,4.77939,4.78048,4.77912,4.78019,9000000.0
2008-07-31 20:12:00,4.77946,4.78056,4.77878,4.78036,16000000.0
2008-07-31 20:13:00,4.77928,4.78061,4.77855,4.77897,11000000.0
2008-07-31 20:14:00,4.77835,4.77971,4.77835,4.77893,19000000.0
2008-07-31 20:15:00,4.77912,4.78081,4.77889,4.78,13000000.0
2008-07-31 20:16:00,4.78132,4.78183,4.78046,4.7809,15000000.0
2008-07-31 20:17:00,4.78028,4.7824,4.78028,4.78139,8000000.0
2008-07-31 20:18:00,4.78131,4.78215,4.78034,4.78127,14000000.0
2008-07-31 20:19:00,4.78185,4.78213,4.77981,4.78213,14000000.0
2008-07-31 20:20:00,4.78241,4.78241,4.78054,4.78054,12000000.0
2008-07-31 20:21:00,4.78164,4.78247,4.7811,4.78178,9000000.0
2008-07-31 20:22:00,4.78212,4.78259,4.78126,4.78171,17000000.0
2008-07-31 20:23:00,4.78106,4.78283,4.78106,4.78223,11000000.0
2008-07-31 20:24:00,4.78117,4.78187,4.78098,4.78114,16000000.0
2008-07-31 20:25:00,4.78092,4.78196,4.78092,4.7811,11000000.0
2008-07-31 20:26:00,4.7806,4.78162,4.78014,4.78106,8000000.0
2008-07-31 20:27:00,4.77986,4.78129,4.77982,4.78004,13000000.0
2008-07-31 20:28:00,4.78069,4.78132,4.77801,4.77891,15000000.0
2008-07-31 20:29:00,4.77911,4.77975,4.77821,4.77821,16000000.0
2008-07-31 20:30:00,4.77841,4.77903,4.77788,4.77868,8000000.0
2008-07-31 20:31:00,4.7783,4.77926,4.77764,4.77764,18000000.0
2008-07-31 20:32:00,4.77936,4.77998,4.77875,4.77947,7000000.0
2008-07-31 20:33:00,4.77948,4.78014,4.77861,4.78014,13000000.0
2008-07-31 20:34:00,4.77935,4.77984,4.77855,4.77927,13000000.0
2008-07-31 20:35:00,4.78047,4.78047,4.77884,4.77963,9000000.0
2008-07-31 20:36:00,4.77995,4.77995,4.77757,4.77804,17000000.0
2008-07-31 20:37:00,4.77936,4.7798,4.77845,4.77936,14000000.0
2008-07-31 20:38:00,4.77897,4.77921,4.77799,4.7787,16000000.0
2008-07-31 20:39:00,4.77884,4.78033,4.77827,4.77895,14000000.0
2008-07-31 20:40:00,4.7799,4.7802,4.77887,4.77937,17000000.0
2008-07-31 20:41:00,4.7788,4.77953,4.77805,4.77891,16000000.0
2008-07-31 20:42:00,4.77868,4.78028,4.77821,4.77968,22000000.0
2008-07-31 20:43:00,4.78016,4.78048,4.77883,4.77883,18000000.0
2008-07-31 20:44:00,4.78036,4.78039,4.77926,4.78013,16000000.0
2008-07-31 20:45:00,4.77946,4.78017,4.77912,4.77936,8000000.0
2008-07-31 20:46:00,4.78017,4.78017,4.77819,4.77845,19000000.0
2008-07-31 20:47:00,4.77912,4.77969,4.7778,4.77915,12000000.0
2008-07-31 20:48:00,4.77968,4.77968,4.77837,4.77845,9000000.0
2008-07-31 20:49:00,4.77797,4.77925,4.77776,4.77881,19000000.0
2008-07-31 20:50:00,4.778,4.77947,4.77782,4.77863,15000000.0
2008-07-31 20:51:00,4.77989,4.77991,4.77874,4.77904,9000000.0
2008-07-31 20:52:00,4.7799,4.7799,4.77844,4.77844,11000000.0
2008-07-31 20:53:00,4.77922,4.78003,4.77832,4.77832,15000000.0
2008-07-31 20:54:00,4.77885,4.77981,4.77802,4.7789,12000000.0
2008-07-31 20:55:00,4.77846,4.77932,4.77755,4.77844,18000000.0
2008-07-31 20:56:00,4.77842,4.77932,4.77791,4.77903,12000000.0
2008-07-31 20:57:00,4.77878,4.77918,4.77777,4.77852,13000000.0
2008-07-31 20:58:00,4.77953,4.77961,4.77775,4.77775,11000000.0
2008-07-31 20:59:00,4.77956,4.77956,4.77818,4.77874,11000000.0
2008-07-31 21:00:00,4.77834,4.77937,4.77711,4.77849,17000000.0
2008-07-31 21:01:00,4.77789,4.77841,4.77754,4.77809,10000000.0
2008-07-31 21:02:00,4.77917,4.77917,4.77719,4.77801,8000000.0
2008-07-31 21:03:00,4.77831,4.77887,4.77717,4.77718,19000000.0
2008-07-31 21:04:00,4.77829,4.77838,4.77643,4.77643,18000000.0
2008-07-31 21:05:00,4.77812,4.77834,4.7767,4.7774,14000000.0
2008-07-31 21:06:00,4.77731,4.77886,4.77702,4.77702,12000000.0
2008-07-31 21:07:00,4.77735,4.77825,4.77679,4.77732,10000000.0
2008-07-31 21:08:00,4.77827,4.77844,4.77713,4.77732,14000000.0
2008-07-31 21:09:00,4.7777,4.7781,4.77662,4.77662,16000000.0
2008-07-31 21:10:00,4.77661,4.77797,4.77661,4.77797,15000000.0
2008-07-31 21:11:00,4.77809,4.7783,4.77692,4.7783,13000000.0
2008-07-31 21:12:00,4.77846,4.77846,4.77694,4.77722,10000000.0
2008-07-31 21:13:00,4.77725,4.77771,4.77626,4.77652,14000000.0
2008-07-31 21:14:00,4.77672,4.77777,4.77629,4.77629,10000000.0
2008-07-31 21:15:00,4.77818,4.77818,4.77646,4.77646,15000000.0
2008-07-31 21:16:00,4.77714,4.77749,4.7766,4.77662,11000000.0
2008-07-31 21:17:00,4.77748,4.77758,4.77624,4.77735,13000000.0
2008-07-31 21:18:00,4.77626,4.77744,4.77557,4.77673,17000000.0
2008-07-31 21:19:00,4.77716,4.77734,4.77601,4.77658,12000000.0
2008-07-31 21:20:00,4.77736,4.77736,4.77588,4.77646,14000000.0
2008-07-31 21:21:00,4.77606,4.77706,4.77603,4.77603,11000000.0
2008-07-31 21:22:00,4.77683,4.77736,4.77644,4.77736,9000000.0
2008-07-31 21:23:00,4.7765,4.77733,4.77622,4.7771,7000000.0
2008-07-31 21:24:00,4.77721,4.77768,4.77668,4.77704,11000000.0
2008-07-31 21:25:00,4.77648,4.77807,4.77648,4.77688,7000000.0
2008-07-31 21:26:00,4.77697,4.77782,4.77617,4.77733,13000000.0
2008-07-31 21:27:00,4.77659,4.77722,4.7757,4.77588,11000000.0
2008-07-31 21:28:00,4.77696,4.77696,4.77532,4.77586,15000000.0
2008-07-31 21:29:00,4.77679,4.77683,4.77566,4.77683,12000000.0
2008-07-31 21:30:00,4.77706,4.77733,4.77623,4.77653,10000000.0
2008-07-31 21:31:00,4.77611,4.77682,4.77577,4.77594,10000000.0
2008-07-31 21:32:00,4.7758,4.77681,4.77492,4.77539,12000000.0
2008-07-31 21:33:00,4.77532,4.77642,4.77532,4.77632,19000000.0
2008-07-31 21:34:00,4.77523,4.77608,4.77523,4.77536,8000000.0
2008-07-31 21:35:00,4.77665,4.77714,4.77578,4.77618,20000000.0
2008-07-31 21:36:00,4.77548,4.77608,4.77504,4.77504,19000000.0
2008-07-31 21:37:00,4.77649,4.77696,4.77583,4.77652,19000000.0
2008-07-31 21:38:00,4.77569,4.77716,4.77569,4.77665,13000000.0
2008-07-31 21:39:00,4.77733,4.77737,4.77581,4.77737,17000000.0
2008-07-31 21:40:00,4.77614,4.77758,4.77583,4.77718,7000000.0
2008-07-31 21:41:00,4.7767,4.77782,4.77664,4.77725,11000000.0
2008-07-31 21:42:00,4.77807,4.77815,4.77643,4.77643,18000000.0
2008-07-31 21:43:00,4.77839,4.77839,4.77631,4.77738,13000000.0
2008-07-31 21:44:00,4.77654,4.77813,4.77654,4.7776,16000000.0
2008-07-31 21:45:00,4.77714,4.77774,4.77708,4.77755,11000000.0
2008-07-31 21:46:00,4.77658,4.77835,4.77639,4.77639,13000000.0
2008-07-31 21:47:00,4.77786,4.77788,4.77648,4.77766,13000000.0
2008-07-31 21:48:00,4.77698,4.7772,4.77594,4.7764,17000000.0
2008-07-31 21:49:00,4.77707,4.77739,4.77598,4.77598,8000000.0
2008-07-31 21:50:00,4.7771,4.7771,4.77608,4.77652,11000000.0
2008-07-31 21:51:00,4.77711,4.77777,4.776,4.77665,13000000.0
2008-07-31 21:52:00,4.77747,4.77782,4.77614,4.77688,13000000.0
2008-07-31 21:53:00,4.77755,4.77755,4.77615,4.77661,14000000.0
2008-07-31 21:54:00,4.77679,4.77746,4.77627,4.77655,11000000.0
2008-07-31 21:55:00,4.77665,4.77718,4.77569,4.77634,17000000.0
2008-07-31 21:56:00,4.77708,4.77708,4.7758,4.7766,12000000.0
2008-07-31 21:57:00,4.77672,4.77729,4.77577,4.77661,16000000.0
2008-07-31 21:58:00,4.77668,4.77708,4.77577,4.77577,9000000.0
2008-07-31 21:59:00,4.77694,4.77741,4.77607,4.7771,18000000.0
2008-07-31 22:00:00,4.77626,4.77728,4.77568,4.77568,13000000.0
2008-07-31 22:01:00,4.77735,4.77735,4.77649,4.77685,11000000.0
2008-07-31 22:02:00,4.77715,4.77764,4.77652,4.77696,17000000.0
2008-07-31 22:03:00,4.77741,4.77842,4.7769,4.77781,23000000.0
2008-07-31 22:04:00,4.77744,4.77827,4.77744,4.77757,15000000.0
2008-07-31 22:05:00,4.77728,4.77858,4.77728,4.77789,14000000.0
2008-07-31 22:06:00,4.77745,4.77839,4.77742,4.77792,15000000.0
2008-07-31 22:07:00,4.777,4.77797,4.777,4.77797,9000000.0
2008-07-31 22:08:00,4.77802,4.77844,4.77703,4.77795,18000000.0
2008-07-31 22:09:00,4.7783,4.77863,4.7775,4.77854,11000000.0
2008-07-31 22:10:00,4.7776,4.77832,4.77714,4.77732,7000000.0
2008-07-31 22:11:00,4.77771,4.77837,4.77713,4.77837,8000000.0
2008-07-31 22:12:00,4.77799,4.77799,4.77699,4.77699,16000000.0
2008-07-31 22:13:00,4.77779,4.77828,4.77655,4.77696,24000000.0
2008-07-31 22:14:00,4.77774,4.77774,4.77723,4.77723,9000000.0
2008-07-31 22:15:00,4.77773,4.7782,4.77687,4.77687,10000000.0
2008-07-31 22:16:00,4.77849,4.77849,4.7772,4.77797,13000000.0
2008-07-31 22:17:00,4.77782,4.77841,4.77673,4.77759,20000000.0
2008-07-31 22:18:00,4.77741,4.77834,4.77686,4.77734,11000000.0
2008-07-31 22:19:00,4.77752,4.77851,4.77704,4.77763,15000000.0
2008-07-31 22:20:00,4.77772,4.77784,4.77652,4.77717,16000000.0
2008-07-31 22:21:00,4.77746,4.77815,4.77686,4.77787,12000000.0
2008-07-31 22:22:00,4.77687,4.7785,4.77687,4.77796,14000000.0
2008-07-31 22:23:00,4.77873,4.77889,4.77752,4.77793,11000000.0
2008-07-31 22:24:00,4.77848,4.77856,4.77773,4.77798,16000000.0
2008-07-31 22:25:00,4.778,4.77857,4.77729,4.77822,14000000.0
2008-07-31 22:26:00,4.77866,4.77888,4.77782,4.77851,10000000.0
2008-07-31 22:27:00,4.779,4.779,4.77723,4.77822,14000000.0
2008-07-31 22:28:00,4.7783,4.77857,4.77716,4.77749,12000000.0
2008-07-31 22:29:00,4.77782,4.77838,4.77711,4.77711,13000000.0
2008-07-31 22:30:00,4.77695,4.77719,4.77574,4.77695,8000000.0
2008-07-31 22:31:00,4.77706,4.7775,4.77596,4.77669,11000000.0
2008-07-31 22:32:00,4.77637,4.77652,4.77608,4.77608,20000000.0
2008-07-31 22:33:00,4.77658,4.77734,4.77627,4.77677,11000000.0
2008-07-31 22:34:00,4.77671,4.77753,4.77642,4.77707,10000000.0
2008-07-31 22:35:00,4.77695,4.77773,4.7756,4.7756,13000000.0
2008-07-31 22:36:00,4.77664,4.77689,4.77564,4.77689,9000000.0
2008-07-31 22:37:00,4.77582,4.77727,4.7752,4.77627,13000000.0
2008-07-31 22:38:00,4.77508,4.77651,4.77508,4.77605,9000000.0
2008-07-31 22:39:00,4.77554,4.77614,4.77519,4.77591,12000000.0
2008-07-31 22:40:00,4.7763,4.77656,4.77599,4.7761,9000000.0
2008-07-31 22:41:00,4.77664,4.77664,4.77497,4.77579,14000000.0
2008-07-31 22:42:00,4.77449,4.77659,4.77449,4.77556,13000000.0
2008-07-31 22:43:00,4.77458,4.777,4.77458,4.777,12000000.0
2008-07-31 22:44:00,4.77587,4.777,4.77584,4.77612,15000000.0
2008-07-31 22:45:00,4.7763,4.7772,4.77587,4.7772,13000000.0
2008-07-31 22:46:00,4.776,4.77675,4.77522,4.77522,14000000.0
2008-07-31 22:47:00,4.77508,4.77666,4.77493,4.77666,15000000.0
2008-07-31 22:48:00,4.77581,4.77648,4.77497,4.77497,13000000.0
2008-07-31 22:49:00,4.77631,4.77631,4.77452,4.77492,13000000.0
2008-07-31 22:50:00,4.77581,4.77646,4.7749,4.7749,15000000.0
2008-07-31 22:51:00,4.77582,4.77599,4.77468,4.77485,14000000.0
2008-07-31 22:52:00,4.77553,4.77588,4.77438,4.77497,9000000.0
2008-07-31 22:53:00,4.77453,4.7762,4.77453,4.77508,15000000.0
2008-07-31 22:54:00,4.77494,4.77565,4.77451,4.77547,17000000.0
2008-07-31 22:55:00,4.77548,4.77572,4.77426,4.77545,16000000.0
2008-07-31 22:56:00,4.77496,4.77503,4.77395,4.77503,13000000.0
2008-07-31 22:57:00,4.77518,4.7754,4.77438,4.77438,8000000.0
2008-07-31 22:58:00,4.77417,4.7743,4.77399,4.7743,8000000.0
2008-07-31 22:59:00,4.77454,4.7757,4.77349,4.7748,19000000.0
2008-07-31 23:00:00,4.77454,4.77575,4.77454,4.77518,10000000.0
2008-07-31 23:01:00,4.77563,4.77598,4.77472,4.77473,7000000.0
2008-07-31 23:02:00,4.77519,4.776,4.7746,4.776,15000000.0
2008-07-31 23:03:00,4.77447,4.77597,4.77447,4.77541,17000000.0
2008-07-31 23:04:00,4.77463,4.77644,4.77463,4.77571,19000000.0
2008-07-31 23:05:00,4.77545,4.77637,4.77543,4.7761,9000000.0
2008-07-31 23:06:00,4.7763,4.77679,4.77557,4.77603,12000000.0
2008-07-31 23:07:00,4.77622,4.77672,4.7753,4.7763,14000000.0
2008-07-31 23:08:00,4.77617,4.77649,4.77542,4.77576,16000000.0
2008-07-31 23:09:00,4.77584,4.77611,4.77472,4.77507,9000000.0
2008-07-31 23:10:00,4.77522,4.77591,4.7746,4.77529,12000000.0
2008-07-31 23:11:00,4.77488,4.77569,4.77443,4.77549,14000000.0
2008-07-31 23:12:00,4.77456,4.77541,4.77456,4.775,7000000.0
2008-07-31 23:13:00,4.77628,4.77628,4.77455,4.77518,14000000.0
2008-07-31 23:14:00,4.77585,4.77605,4.77585,4.77585,19000000.0
2008-07-31 23:15:00,4.77605,4.77666,4.77551,4.77577,13000000.0
2008-07-31 23:16:00,4.7763,4.77659,4.7752,4.77597,15000000.0
2008-07-31 23:17:00,4.77685,4.777,4.77594,4.7763,11000000.0
2008-07-31 23:18:00,4.77587,4.77677,4.77567,4.77622,12000000.0
2008-07-31 23:19:00,4.77584,4.77685,4.7754,4.77625,14000000.0
2008-07-31 23:20:00,4.77636,4.77672,4.77596,4.77639,19000000.0
2008-07-31 23:21:00,4.77628,4.77671,4.77557,4.77638,7000000.0
2008-07-31 23:22:00,4.776,4.77671,4.77555,4.77579,15000000.0
2008-07-31 23:23:00,4.77619,4.77677,4.77586,4.77671,11000000.0
2008-07-31 23:24:00,4.7752,4.77643,4.77485,4.77638,14000000.0
2008-07-31 23:25:00,4.77577,4.77681,4.77528,4.77585,11000000.0
2008-07-31 23:26:00,4.77552,4.7756,4.77502,4.7756,14000000.0
2008-07-31 23:27:00,4.77491,4.77571,4.77491,4.77571,11000000.0
2008-07-31 23:28:00,4.77585,4.77605,4.77585,4.77585,12000000.0
2008-07-31 23:29:00,4.77491,4.77608,4.77491,4.77568,16000000.0
2008-07-31 23:30:00,4.77542,4.77656,4.77511,4.77628,20000000.0
2008-07-31 23:31:00,4.77596,4.77642,4.77524,4.77556,11000000.0
2008-07-31 23:32:00,4.77637,4.77645,4.77625,4.77645,16000000.0
2008-07-31 23:33:00,4.77629,4.77654,4.77629,4.77632,12000000.0
2008-07-31 23:34:00,4.77626,4.77644,4.77576,4.77589,13000000.0
2008-07-31 23:35:00,4.77566,4.77643,4.77534,4.77611,9000000.0
2008-07-31 23:36:00,4.77584,4.77639,4.77552,4.77599,9000000.0
2008-07-31 23:37:00,4.77613,4.77662,4.77541,4.77585,14000000.0
2008-07-31 23:38:00,4.77609,4.77694,4.77583,4.77652,13000000.0
2008-07-31 23:39:00,4.77692,4.77761,4.77628,4.7766,17000000.0
2008-07-31 23:40:00,4.77682,4.77746,4.77645,4.77714,12000000.0
2008-07-31 23:41:00,4.77756,4.77756,4.77602,4.77715,17000000.0
2008-07-31 23:42:00,4.77737,4.77737,4.77626,4.77686,22000000.0
2008-07-31 23:43:00,4.77636,4.77785,4.7759,4.77691,15000000.0
2008-07-31 23:44:00,4.7769,4.77761,4.77631,4.7766,14000000.0
2008-07-31 23:45:00,4.77649,4.7775,4.77567,4.77644,20000000.0
2008-07-31 23:46:00,4.7766,4.77752,4.77635,4.77668,14000000.0
2008-07-31 23:47:00,4.77745,4.77745,4.77725,4.77725,10000000.0
2008-07-31 23:48:00,4.77626,4.77751,4.7762,4.77629,18000000.0
2008-07-31 23:49:00,4.77619,4.77701,4.77601,4.77661,14000000.0
2008-07-31 23:50:00,4.77688,4.77703,4.77597,4.77635,13000000.0
2008-07-31 23:51:00,4.77636,4.77741,4.77614,4.77618,8000000.0
2008-07-31 23:52:00,4.77743,4.77762,4.77646,4.77733,16000000.0
2008-07-31 23:53:00,4.77607,4.77692,4.77607,4.77667,18000000.0
2008-07-31 23:54:00,4.77613,4.77725,4.77613,4.77703,12000000.0
2008-07-31 23:55:00,4.77622,4.77731,4.77604,4.77604,19000000.0
2008-07-31 23:56:00,4.77682,4.77734,4.77615,4.77615,14000000.0
2008-07-31 23:57:00,4.77679,4.77734,4.77613,4.77675,16000000.0
2008-07-31 23:58:00,4.77609,4.77651,4.77609,4.77649,13000000.0
2008-07-31 23:59:00,4.77688,4.77741,4.77688,4.77731,14000000.0
2008-08-01 00:00:00,4.77715,4.77757,4.77695,4.77695,17000000.0
2008-08-01 00:01:00,4.77746,4.7776,4.77697,4.77697,12000000.0
2008-08-01 00:02:00,4.77588,4.77595,4.77575,4.77595,15000000.0
2008-08-01 00:03:00,4.77677,4.7776,4.77618,4.77673,14000000.0
2008-08-01 00:04:00,4.77765,4.77765,4.77614,4.7774,12000000.0
2008-08-01 00:05:00,4.77769,4.77792,4.77624,4.77749,12000000.0
2008-08-01 00:06:00,4.77827,4.77832,4.77663,4.77693,12000000.0
2008-08-01 00:07:00,4.77742,4.77752,4.77696,4.77736,11000000.0
2008-08-01 00:08:00,4.77728,4.77763,4.77604,4.77721,15000000.0
2008-08-01 00:09:00,4.77631,4.77701,4.77629,4.77701,12000000.0
2008-08-01 00:10:00,4.77766,4.778,4.77679,4.77771,19000000.0
2008-08-01 00:11:00,4.77728,4.77777,4.77683,4.77731,8000000.0
2008-08-01 00:12:00,4.77823,4.77823,4.77665,4.77665,9000000.0
2008-08-01 00:13:00,4.77613,4.77636,4.77605,4.77605,13000000.0
2008-08-01 00:14:00,4.77737,4.77791,4.77674,4.7779,14000000.0
2008-08-01 00:15:00,4.7776,4.77782,4.77598,4.77748,12000000.0
2008-08-01 00:16:00,4.77781,4.77781,4.77641,4.77709,12000000.0
2008-08-01 00:17:00,4.77713,4.77817,4.77685,4.77753,10000000.0
2008-08-01 00:18:00,4.77747,4.77813,4.77659,4.77696,19000000.0
2008-08-01 00:19:00,4.77615,4.77785,4.77615,4.77728,12000000.0
2008-08-01 00:20:00,4.7774,4.77802,4.77738,4.77757,11000000.0
2008-08-01 00:21:00,4.77813,4.77813,4.77676,4.77747,14000000.0
2008-08-01 00:22:00,4.77738,4.77795,4.77717,4.77764,13000000.0
2008-08-01 00:23:00,4.77764,4.77839,4.77746,4.77756,13000000.0
2008-08-01 00:24:00,4.7767,4.77791,4.7767,4.77736,9000000.0
2008-08-01 00:25:00,4.77716,4.77843,4.77716,4.77843,13000000.0
2008-08-01 00:26:00,4.77745,4.77814,4.77699,4.77738,14000000.0
2008-08-01 00:27:00,4.77827,4.77827,4.77709,4.77756,15000000.0
2008-08-01 00:28:00,4.77754,4.77805,4.77718,4.77718,7000000.0
2008-08-01 00:29:00,4.77687,4.77826,4.77687,4.77826,17000000.0
2008-08-01 00:30:00,4.77874,4.77874,4.77734,4.77784,9000000.0
2008-08-01 00:31:00,4.77849,4.77862,4.77747,4.77862,13000000.0
2008-08-01 00:32:00,4.77819,4.77928,4.77777,4.77928,8000000.0
2008-08-01 00:33:00,4.77866,4.77875,4.77764,4.77844,19000000.0
2008-08-01 00:34:00,4.77821,4.77858,4.77775,4.77775,15000000.0
2008-08-01 00:35:00,4.77802,4.77845,4.77719,4.77817,12000000.0
2008-08-01 00:36:00,4.77826,4.77835,4.77707,4.77752,15000000.0
2008-08-01 00:37:00,4.77737,4.77781,4.77655,4.77694,15000000.0
2008-08-01 00:38:00,4.77723,4.77739,4.77713,4.77718,18000000.0
2008-08-01 00:39:00,4.7772,4.77776,4.77646,4.77745,20000000.0
2008-08-01 00:40:00,4.77726,4.77793,4.77696,4.77696,10000000.0
2008-08-01 00:41:00,4.77665,4.77685,4.77665,4.77665,9000000.0
2008-08-01 00:42:00,4.77727,4.77792,4.77681,4.77782,16000000.0
2008-08-01 00:43:00,4.77762,4.77779,4.77719,4.77719,16000000.0
2008-08-01 00:44:00,4.77685,4.77705,4.77685,4.77685,10000000.0
2008-08-01 00:45:00,4.77734,4.77734,4.77634,4.77676,16000000.0
2008-08-01 00:46:00,4.77794,4.7781,4.77721,4.77803,12000000.0
2008-08-01 00:47:00,4.77782,4.77806,4.77732,4.7778,8000000.0
2008-08-01 00:48:00,4.7784,4.77846,4.7772,4.77803,16000000.0
2008-08-01 00:49:00,4.77791,4.77819,4.77726,4.7779,11000000.0
2008-08-01 00:50:00,4.77834,4.77871,4.77792,4.77847,9000000.0
2008-08-01 00:51:00,4.77794,4.77892,4.77783,4.77783,9000000.0
2008-08-01 00:52:00,4.77834,4.77873,4.77734,4.77807,18000000.0
2008-08-01 00:53:00,4.77819,4.77888,4.77759,4.77838,12000000.0
2008-08-01 00:54:00,4.77825,4.77879,4.77744,4.7777,12000000.0
2008-08-01 00:55:00,4.77879,4.77879,4.77727,4.7783,11000000.0
2008-08-01 00:56:00,4.77821,4.77842,4.77759,4.77839,14000000.0
2008-08-01 00:57:00,4.77798,4.77873,4.77751,4.77832,15000000.0
2008-08-01 00:58:00,4.77868,4.7795,4.77824,4.77927,9000000.0
2008-08-01 00:59:00,4.77976,4.78013,4.77816,4.77816,17000000.0
2008-08-01 01:00:00,4.7795,4.77966,4.77827,4.77966,12000000.0
2008-08-01 01:01:00,4.77912,4.78001,4.7788,4.77963,15000000.0
2008-08-01 01:02:00,4.77971,4.77971,4.77874,4.77874,10000000.0
2008-08-01 01:03:00,4.77896,4.77961,4.77854,4.77939,13000000.0
2008-08-01 01:04:00,4.77984,4.78005,4.77866,4.78005,13000000.0
2008-08-01 01:05:00,4.78017,4.78017,4.77884,4.77887,13000000.0
2008-08-01 01:06:00,4.77955,4.77982,4.77819,4.77947,12000000.0
2008-08-01 01:07:00,4.77886,4.77958,4.77806,4.77848,13000000.0
2008-08-01 01:08:00,4.77913,4.7797,4.77843,4.77845,15000000.0
2008-08-01 01:09:00,4.77869,4.77965,4.77837,4.77908,17000000.0
2008-08-01 01:10:00,4.77875,4.77969,4.77861,4.77924,10000000.0
2008-08-01 01:11:00,4.77926,4.7797,4.77892,4.77952,11000000.0
2008-08-01 01:12:00,4.77972,4.78005,4.77855,4.77896,10000000.0
2008-08-01 01:13:00,4.77832,4.77909,4.7781,4.77888,11000000.0
2008-08-01 01:14:00,4.77855,4.77967,4.778,4.77856,13000000.0
2008-08-01 01:15:00,4.77911,4.77947,4.77818,4.77818,9000000.0
2008-08-01 01:16:00,4.7792,4.77974,4.77823,4.77824,12000000.0
2008-08-01 01:17:00,4.77974,4.77974,4.77847,4.77949,11000000.0
2008-08-01 01:18:00,4.77982,4.77982,4.77856,4.7792,12000000.0
2008-08-01 01:19:00,4.77835,4.77972,4.77835,4.77911,19000000.0
2008-08-01 01:20:00,4.77901,4.77941,4.77842,4.77916,11000000.0
2008-08-01 01:21:00,4.77954,4.78023,4.77901,4.77966,12000000.0
2008-08-01 01:22:00,4.77989,4.77989,4.77893,4.77893,9000000.0
2008-08-01 01:23:00,4.7796,4.77984,4.77869,4.77929,13000000.0
2008-08-01 01:24:00,4.77944,4.78019,4.77871,4.77948,14000000.0
2008-08-01 01:25:00,4.77927,4.77979,4.77869,4.77974,11000000.0
2008-08-01 01:26:00,4.77892,4.78011,4.77892,4.77926,10000000.0
2008-08-01 01:27:00,4.77928,4.78024,4.77876,4.7792,17000000.0
2008-08-01 01:28:00,4.77955,4.77985,4.77847,4.77931,13000000.0
2008-08-01 01:29:00,4.77899,4.77961,4.77835,4.77961,19000000.0
2008-08-01 01:30:00,4.7793,4.77999,4.77842,4.77867,15000000.0
2008-08-01 01:31:00,4.77924,4.7796,4.77842,4.77863,15000000.0
2008-08-01 01:32:00,4.77904,4.77976,4.77827,4.77877,12000000.0
2008-08-01 01:33:00,4.77863,4.77932,4.77852,4.77852,8000000.0
2008-08-01 01:34:00,4.77938,4.77995,4.77866,4.77936,18000000.0
2008-08-01 01:35:00,4.77887,4.77963,4.77848,4.77878,12000000.0
2008-08-01 01:36:00,4.77945,4.77965,4.77945,4.77945,16000000.0
2008-08-01 01:37:00,4.77898,4.78007,4.7788,4.779,15000000.0
2008-08-01 01:38:00,4.78018,4.78051,4.77924,4.77938,18000000.0
2008-08-01 01:39:00,4.77996,4.78051,4.7793,4.78016,10000000.0
2008-08-01 01:40:00,4.78023,4.78053,4.77953,4.78029,11000000.0
2008-08-01 01:41:00,4.77992,4.78078,4.77974,4.78036,16000000.0
2008-08-01 01:42:00,4.78015,4.78098,4.77958,4.78098,14000000.0
2008-08-01 01:43:00,4.78043,4.78043,4.77924,4.78005,16000000.0
2008-08-01 01:44:00,4.7808,4.78083,4.77949,4.78035,15000000.0
2008-08-01 01:45:00,4.77933,4.78014,4.77815,4.7791,16000000.0
2008-08-01 01:46:00,4.77898,4.78008,4.77858,4.77961,9000000.0
2008-08-01 01:47:00,4.77921,4.77948,4.77855,4.77855,17000000.0
2008-08-01 01:48:00,4.77807,4.77815,4.77795,4.77815,16000000.0
2008-08-01 01:49:00,4.77882,4.7795,4.77861,4.77937,10000000.0
2008-08-01 01:50:00,4.77945,4.78022,4.77896,4.77984,11000000.0
2008-08-01 01:51:00,4.77948,4.78004,4.77891,4.77891,12000000.0
2008-08-01 01:52:00,4.7786,4.77999,4.7786,4.77905,12000000.0
2008-08-01 01:53:00,4.77955,4.78037,4.77921,4.77921,18000000.0
2008-08-01 01:54:00,4.77993,4.78054,4.77905,4.77923,14000000.0
2008-08-01 01:55:00,4.78063,4.78078,4.77927,4.78014,18000000.0
2008-08-01 01:56:00,4.78027,4.78069,4.77968,4.78017,8000000.0
2008-08-01 01:57:00,4.78066,4.78171,4.78011,4.7805,13000000.0
2008-08-01 01:58:00,4.78098,4.78136,4.78067,4.78087,11000000.0
2008-08-01 01:59:00,4.78086,4.78171,4.78083,4.78141,11000000.0
2008-08-01 02:00:00,4.78214,4.78249,4.78129,4.78149,16000000.0
2008-08-01 02:01:00,4.7822,4.78243,4.77989,4.78168,21000000.0
2008-08-01 02:02:00,4.78225,4.78282,4.78147,4.78202,10000000.0
2008-08-01 02:03:00,4.78215,4.78291,4.78158,4.78188,8000000.0
2008-08-01 02:04:00,4.78306,4.78361,4.7825,4.78267,14000000.0
2008-08-01 02:05:00,4.78357,4.78413,4.78256,4.78256,14000000.0
2008-08-01 02:06:00,4.7835,4.78419,4.78277,4.78381,15000000.0
2008-08-01 02:07:00,4.78332,4.78421,4.7831,4.78421,10000000.0
2008-08-01 02:08:00,4.78373,4.78448,4.78282,4.78282,16000000.0
2008-08-01 02:09:00,4.78431,4.78445,4.78249,4.78397,18000000.0
2008-08-01 02:10:00,4.78312,4.78444,4.78254,4.78262,16000000.0
2008-08-01 02:11:00,4.78339,4.78397,4.78249,4.78284,14000000.0
2008-08-01 02:12:00,4.78429,4.78429,4.78256,4.78302,10000000.0
2008-08-01 02:13:00,4.78293,4.78413,4.78192,4.78339,15000000.0
2008-08-01 02:14:00,4.78327,4.78364,4.78213,4.78224,19000000.0
2008-08-01 02:15:00,4.78323,4.78324,4.7821,4.7826,12000000.0
2008-08-01 02:16:00,4.78177,4.78347,4.78175,4.78347,18000000.0
2008-08-01 02:17:00,4.78362,4.78428,4.7821,4.78358,14000000.0
2008-08-01 02:18:00,4.78356,4.78481,4.78314,4.78314,12000000.0
2008-08-01 02:19:00,4.78427,4.78544,4.78342,4.78458,14000000.0
2008-08-01 02:20:00,4.78489,4.78611,4.78441,4.78611,13000000.0
2008-08-01 02:21:00,4.78517,4.78594,4.78448,4.78588,15000000.0
2008-08-01 02:22:00,4.78593,4.78659,4.78516,4.78597,13000000.0
2008-08-01 02:23:00,4.78689,4.78848,4.78615,4.78848,16000000.0
2008-08-01 02:24:00,4.78882,4.7894,4.78779,4.78826,17000000.0
2008-08-01 02:25:00,4.78811,4.78811,4.787,4.78709,10000000.0
2008-08-01 02:26:00,4.78702,4.78763,4.78594,4.78716,13000000.0
2008-08-01 02:27:00,4.78712,4.78775,4.78654,4.78729,7000000.0
2008-08-01 02:28:00,4.78666,4.7868,4.78575,4.7868,9000000.0
2008-08-01 02:29:00,4.78669,4.78703,4.78505,4.78597,20000000.0
2008-08-01 02:30:00,4.78624,4.78624,4.78498,4.78561,11000000.0
2008-08-01 02:31:00,4.78586,4.78635,4.7853,4.78593,9000000.0
2008-08-01 02:32:00,4.78658,4.78658,4.78487,4.78593,13000000.0
2008-08-01 02:33:00,4.78589,4.78698,4.7856,4.78669,14000000.0
2008-08-01 02:34:00,4.78647,4.78672,4.78575,4.78623,17000000.0
2008-08-01 02:35:00,4.78683,4.78781,4.78618,4.78702,15000000.0
2008-08-01 02:36:00,4.78702,4.7884,4.78702,4.78716,14000000.0
2008-08-01 02:37:00,4.78838,4.78877,4.78687,4.78745,13000000.0
2008-08-01 02:38:00,4.78823,4.78831,4.78671,4.78743,14000000.0
2008-08-01 02:39:00,4.78688,4.78796,4.78619,4.78796,15000000.0
2008-08-01 02:40:00,4.78773,4.78773,4.7863,4.78689,12000000.0
2008-08-01 02:41:00,4.78715,4.7876,4.78619,4.78619,13000000.0
2008-08-01 02:42:00,4.78692,4.78708,4.78513,4.78612,16000000.0
2008-08-01 02:43:00,4.78658,4.78658,4.78465,4.78473,18000000.0
2008-08-01 02:44:00,4.78577,4.78595,4.78472,4.78484,10000000.0
2008-08-01 02:45:00,4.78483,4.78576,4.78458,4.78463,14000000.0
2008-08-01 02:46:00,4.78558,4.78562,4.78433,4.78444,18000000.0
2008-08-01 02:47:00,4.78404,4.78569,4.78404,4.78544,17000000.0
2008-08-01 02:48:00,4.78558,4.78626,4.78524,4.7856,7000000.0
2008-08-01 02:49:00,4.78606,4.78701,4.78536,4.78543,13000000.0
2008-08-01 02:50:00,4.78582,4.78601,4.78476,4.78596,14000000.0
2008-08-01 02:51:00,4.78514,4.78582,4.78436,4.78567,15000000.0
2008-08-01 02:52:00,4.78514,4.78575,4.78433,4.78433,15000000.0
2008-08-01 02:53:00,4.78447,4.78502,4.78375,4.78393,9000000.0
2008-08-01 02:54:00,4.78359,4.78501,4.78345,4.78474,13000000.0
2008-08-01 02:55:00,4.78435,4.7845,4.78305,4.78361,11000000.0
2008-08-01 02:56:00,4.78461,4.78529,4.78364,4.78402,18000000.0
2008-08-01 02:57:00,4.78548,4.7864,4.78485,4.78555,13000000.0
2008-08-01 02:58:00,4.7854,4.78629,4.78517,4.78559,9000000.0
2008-08-01 02:59:00,4.78631,4.78686,4.78588,4.78634,14000000.0
2008-08-01 03:00:00,4.78572,4.78734,4.78572,4.78623,11000000.0
2008-08-01 03:01:00,4.78539,4.78708,4.78531,4.78708,11000000.0
2008-08-01 03:02:00,4.78629,4.78697,4.78618,4.78635,11000000.0
2008-08-01 03:03:00,4.78622,4.78733,4.78566,4.78733,23000000.0
2008-08-01 03:04:00,4.78734,4.78734,4.78666,4.78666,11000000.0
2008-08-01 03:05:00,4.7873,4.78766,4.78591,4.78681,17000000.0
2008-08-01 03:06:00,4.78602,4.78694,4.78584,4.7861,9000000.0
2008-08-01 03:07:00,4.78605,4.78741,4.78578,4.7864,15000000.0
2008-08-01 03:08:00,4.78645,4.78747,4.78607,4.78747,12000000.0
2008-08-01 03:09:00,4.78603,4.78764,4.78598,4.78629,15000000.0
2008-08-01 03:10:00,4.78754,4.78792,4.78638,4.78771,19000000.0
2008-08-01 03:11:00,4.78772,4.78827,4.78678,4.78827,15000000.0
2008-08-01 03:12:00,4.7888,4.78941,4.78705,4.78812,18000000.0
2008-08-01 03:13:00,4.78903,4.78925,4.78741,4.78878,18000000.0
2008-08-01 03:14:00,4.78825,4.78881,4.7874,4.78831,10000000.0
2008-08-01 03:15:00,4.78782,4.78931,4.78782,4.78886,7000000.0
2008-08-01 03:16:00,4.78906,4.78906,4.78711,4.78711,8000000.0
2008-08-01 03:17:00,4.78841,4.78896,4.78749,4.78896,10000000.0
2008-08-01 03:18:00,4.78833,4.78938,4.78778,4.78826,15000000.0
2008-08-01 03:19:00,4.78825,4.78925,4.78784,4.78925,10000000.0
2008-08-01 03:20:00,4.78767,4.78884,4.7876,4.78814,16000000.0
2008-08-01 03:21:00,4.78862,4.78895,4.78739,4.78784,11000000.0
2008-08-01 03:22:00,4.78835,4.78876,4.78766,4.78802,10000000.0
2008-08-01 03:23:00,4.78815,4.78963,4.78749,4.78822,12000000.0
2008-08-01 03:24:00,4.78897,4.78954,4.78785,4.78954,13000000.0
2008-08-01 03:25:00,4.78929,4.78954,4.78794,4.78798,11000000.0
2008-08-01 03:26:00,4.78809,4.78881,4.78727,4.78802,13000000.0
2008-08-01 03:27:00,4.78818,4.78818,4.78618,4.78678,14000000.0
2008-08-01 03:28:00,4.78674,4.78777,4.7863,4.78672,18000000.0
2008-08-01 03:29:00,4.7874,4.78765,4.78602,4.78673,15000000.0
2008-08-01 03:30:00,4.78642,4.78705,4.78624,4.78666,10000000.0
2008-08-01 03:31:00,4.78629,4.78725,4.7855,4.78694,13000000.0
2008-08-01 03:32:00,4.78511,4.78673,4.78511,4.78608,16000000.0
2008-08-01 03:33:00,4.7857,4.78664,4.78522,4.78664,13000000.0
2008-08-01 03:34:00,4.78641,4.78642,4.78524,4.7853,16000000.0
2008-08-01 03:35:00,4.78586,4.78624,4.78489,4.78617,10000000.0
2008-08-01 03:36:00,4.78601,4.78646,4.78483,4.78646,11000000.0
2008-08-01 03:37:00,4.78677,4.78698,4.78534,4.7864,13000000.0
2008-08-01 03:38:00,4.78656,4.78721,4.78591,4.78673,13000000.0
2008-08-01 03:39:00,4.78635,4.7873,4.78599,4.7868,13000000.0
2008-08-01 03:40:00,4.78707,4.78806,4.78663,4.78758,12000000.0
2008-08-01 03:41:00,4.78807,4.78834,4.787,4.787,16000000.0
2008-08-01 03:42:00,4.78794,4.7885,4.78729,4.78827,21000000.0
2008-08-01 03:43:00,4.78813,4.78837,4.78749,4.78813,18000000.0
2008-08-01 03:44:00,4.78856,4.78899,4.78642,4.78642,15000000.0
2008-08-01 03:45:00,4.78734,4.78835,4.78656,4.78835,9000000.0
2008-08-01 03:46:00,4.78718,4.7886,4.78718,4.78829,8000000.0
2008-08-01 03:47:00,4.78879,4.78879,4.78784,4.78818,11000000.0
2008-08-01 03:48:00,4.78905,4.78905,4.78748,4.78849,9000000.0
2008-08-01 03:49:00,4.78777,4.78873,4.78722,4.78765,16000000.0
2008-08-01 03:50:00,4.787,4.78842,4.78698,4.78743,19000000.0
2008-08-01 03:51:00,4.78749,4.78778,4.78664,4.78666,9000000.0
2008-08-01 03:52:00,4.78815,4.78862,4.787,4.78784,19000000.0
2008-08-01 03:53:00,4.7871,4.78786,4.78671,4.78753,10000000.0
2008-08-01 03:54:00,4.78739,4.78891,4.78722,4.78744,17000000.0
2008-08-01 03:55:00,4.78808,4.78848,4.78711,4.78815,16000000.0
2008-08-01 03:56:00,4.7886,4.78873,4.78738,4.78756,7000000.0
2008-08-01 03:57:00,4.78793,4.7888,4.78736,4.78856,11000000.0
2008-08-01 03:58:00,4.78693,4.78888,4.78693,4.78821,12000000.0
2008-08-01 03:59:00,4.78808,4.78955,4.78764,4.78789,17000000.0
2008-08-01 04:00:00,4.78925,4.78925,4.78753,4.78876,12000000.0
2008-08-01 04:01:00,4.78912,4.7897,4.78866,4.78925,16000000.0
2008-08-01 04:02:00,4.78858,4.78989,4.78847,4.78969,14000000.0
2008-08-01 04:03:00,4.78976,4.79035,4.78829,4.78878,12000000.0
2008-08-01 04:04:00,4.78985,4.79033,4.78864,4.79033,16000000.0
2008-08-01 04:05:00,4.78977,4.78977,4.78812,4.78936,13000000.0
2008-08-01 04:06:00,4.78811,4.78935,4.78805,4.78861,16000000.0
2008-08-01 04:07:00,4.78836,4.78922,4.78812,4.78922,13000000.0
2008-08-01 04:08:00,4.78807,4.78849,4.78729,4.78784,14000000.0
2008-08-01 04:09:00,4.78781,4.78866,4.78721,4.78866,10000000.0
2008-08-01 04:10:00,4.78705,4.78869,4.78705,4.78869,12000000.0
2008-08-01 04:11:00,4.78744,4.78919,4.78744,4.78857,14000000.0
2008-08-01 04:12:00,4.78896,4.78949,4.78808,4.7885,19000000.0
2008-08-01 04:13:00,4.78913,4.78931,4.78818,4.78853,20000000.0
2008-08-01 04:14:00,4.78908,4.78969,4.78814,4.78858,12000000.0
2008-08-01 04:15:00,4.78949,4.78976,4.78838,4.78903,8000000.0
2008-08-01 04:16:00,4.7891,4.78918,4.78803,4.78846,13000000.0
2008-08-01 04:17:00,4.78919,4.78992,4.78783,4.78992,15000000.0
2008-08-01 04:18:00,4.78956,4.7896,4.78792,4.78869,9000000.0
2008-08-01 04:19:00,4.78876,4.78876,4.78644,4.78742,12000000.0
2008-08-01 04:20:00,4.78839,4.78839,4.78707,4.7874,9000000.0
2008-08-01 04:21:00,4.78805,4.78822,4.78702,4.78814,17000000.0
2008-08-01 04:22:00,4.78812,4.78815,4.78698,4.78782,14000000.0
2008-08-01 04:23:00,4.78722,4.78851,4.78722,4.78777,10000000.0
2008-08-01 04:24:00,4.78836,4.78842,4.78746,4.78834,12000000.0
2008-08-01 04:25:00,4.78788,4.78849,4.78755,4.78813,10000000.0
2008-08-01 04:26:00,4.78712,4.78795,4.78678,4.78699,7000000.0
2008-08-01 04:27:00,4.78865,4.78885,4.78865,4.78878,15000000.0
2008-08-01 04:28:00,4.78769,4.7883,4.78755,4.78795,7000000.0
2008-08-01 04:29:00,4.78838,4.78918,4.78794,4.78837,14000000.0
2008-08-01 04:30:00,4.78847,4.78913,4.78782,4.78913,11000000.0
2008-08-01 04:31:00,4.78852,4.78953,4.78852,4.78952,15000000.0
2008-08-01 04:32:00,4.78947,4.7896,4.78805,4.78842,17000000.0
2008-08-01 04:33:00,4.78796,4.78826,4.78796,4.78801,14000000.0
2008-08-01 04:34:00,4.78802,4.78936,4.78802,4.7887,9000000.0
2008-08-01 04:35:00,4.78967,4.78967,4.78806,4.7882,12000000.0
2008-08-01 04:36:00,4.7882,4.78878,4.78796,4.78837,12000000.0
2008-08-01 04:37:00,4.78825,4.78865,4.78723,4.78825,12000000.0
2008-08-01 04:38:00,4.78809,4.78857,4.78783,4.78857,11000000.0
2008-08-01 04:39:00,4.7881,4.78866,4.78727,4.7884,17000000.0
2008-08-01 04:40:00,4.78734,4.78814,4.78671,4.78744,9000000.0
2008-08-01 04:41:00,4.78749,4.78798,4.78663,4.78797,10000000.0
2008-08-01 04:42:00,4.78752,4.7882,4.78681,4.78754,8000000.0
2008-08-01 04:43:00,4.78803,4.78956,4.7878,4.78913,18000000.0
2008-08-01 04:44:00,4.78895,4.78943,4.78817,4.78943,9000000.0
2008-08-01 04:45:00,4.78915,4.78915,4.788,4.78806,9000000.0
2008-08-01 04:46:00,4.78783,4.78891,4.78732,4.78885,16000000.0
2008-08-01 04:47:00,4.78844,4.78867,4.78756,4.78855,12000000.0
2008-08-01 04:48:00,4.78766,4.78861,4.78734,4.7886,10000000.0
2008-08-01 04:49:00,4.78685,4.78705,4.78685,4.78685,16000000.0
2008-08-01 04:50:00,4.7876,4.78843,4.78728,4.78813,16000000.0
2008-08-01 04:51:00,4.78827,4.78851,4.78819,4.78838,20000000.0
2008-08-01 04:52:00,4.78843,4.78858,4.78831,4.78841,13000000.0
2008-08-01 04:53:00,4.78875,4.78875,4.7872,4.78755,11000000.0
2008-08-01 04:54:00,4.78768,4.78859,4.78725,4.7879,11000000.0
2008-08-01 04:55:00,4.78849,4.78855,4.78709,4.78817,12000000.0
2008-08-01 04:56:00,4.78885,4.78885,4.7867,4.78732,16000000.0
2008-08-01 04:57:00,4.78792,4.78792,4.78696,4.78767,7000000.0
2008-08-01 04:58:00,4.78781,4.78839,4.78693,4.78699,13000000.0
2008-08-01 04:59:00,4.7874,4.78881,4.78695,4.78721,17000000.0
2008-08-01 05:00:00,4.78752,4.7882,4.78713,4.78788,10000000.0
2008-08-01 05:01:00,4.78884,4.78902,4.78753,4.78776,13000000.0
2008-08-01 05:02:00,4.78918,4.78918,4.78749,4.78827,18000000.0
2008-08-01 05:03:00,4.78897,4.78897,4.78776,4.78776,9000000.0
2008-08-01 05:04:00,4.78771,4.78784,4.78762,4.78763,12000000.0
2008-08-01 05:05:00,4.78781,4.78787,4.78757,4.78766,10000000.0
2008-08-01 05:06:00,4.78695,4.78715,4.78695,4.78715,20000000.0
2008-08-01 05:07:00,4.78707,4.78707,4.78672,4.78702,10000000.0
2008-08-01 05:08:00,4.78703,4.78704,4.78679,4.78692,17000000.0
2008-08-01 05:09:00,4.78711,4.78711,4.78683,4.78705,15000000.0
2008-08-01 05:10:00,4.78732,4.78866,4.78732,4.78808,10000000.0
2008-08-01 05:11:00,4.78815,4.7889,4.7874,4.78784,16000000.0
2008-08-01 05:12:00,4.78833,4.78873,4.78778,4.78873,7000000.0
2008-08-01 05:13:00,4.78771,4.78922,4.78771,4.7881,12000000.0
2008-08-01 05:14:00,4.78834,4.78866,4.78803,4.78852,14000000.0
2008-08-01 05:15:00,4.78921,4.78921,4.78773,4.78773,16000000.0
2008-08-01 05:16:00,4.78812,4.78855,4.78746,4.78788,15000000.0
2008-08-01 05:17:00,4.7882,4.78832,4.78744,4.78809,10000000.0
2008-08-01 05:18:00,4.78751,4.78866,4.78722,4.78722,13000000.0
2008-08-01 05:19:00,4.78762,4.78886,4.78749,4.78779,13000000.0
2008-08-01 05:20:00,4.7876,4.78872,4.78726,4.78762,20000000.0
2008-08-01 05:21:00,4.78808,4.78901,4.78796,4.78901,9000000.0
2008-08-01 05:22:00,4.78798,4.78852,4.78716,4.78821,17000000.0
2008-08-01 05:23:00,4.78794,4.78866,4.78762,4.78816,14000000.0
2008-08-01 05:24:00,4.78711,4.78855,4.78711,4.78766,19000000.0
2008-08-01 05:25:00,4.78798,4.78827,4.78709,4.78769,13000000.0
2008-08-01 05:26:00,4.78724,4.78791,4.78685,4.7872,13000000.0
2008-08-01 05:27:00,4.7864,4.78776,4.78609,4.78776,13000000.0
2008-08-01 05:28:00,4.78787,4.78787,4.78683,4.78718,10000000.0
2008-08-01 05:29:00,4.78713,4.78748,4.78635,4.78635,17000000.0
2008-08-01 05:30:00,4.78725,4.78725,4.78575,4.78575,21000000.0
2008-08-01 05:31:00,4.78622,4.78713,4.78563,4.78644,13000000.0
2008-08-01 05:32:00,4.78682,4.78758,4.78552,4.78617,16000000.0
2008-08-01 05:33:00,4.78714,4.78739,4.78644,4.78651,13000000.0
2008-08-01 05:34:00,4.786,4.78752,4.786,4.7866,13000000.0
2008-08-01 05:35:00,4.78576,4.78763,4.78576,4.78645,14000000.0
2008-08-01 05:36:00,4.78637,4.78707,4.78598,4.78648,18000000.0
2008-08-01 05:37:00,4.78676,4.78759,4.78567,4.78567,12000000.0
2008-08-01 05:38:00,4.78654,4.78743,4.78607,4.78676,13000000.0
2008-08-01 05:39:00,4.78749,4.78749,4.78572,4.78743,21000000.0
2008-08-01 05:40:00,4.7872,4.78762,4.78626,4.78637,14000000.0
2008-08-01 05:41:00,4.78659,4.78746,4.78574,4.78659,13000000.0
2008-08-01 05:42:00,4.7877,4.78773,4.78652,4.78655,8000000.0
2008-08-01 05:43:00,4.78563,4.78751,4.78563,4.78716,13000000.0
2008-08-01 05:44:00,4.78692,4.78736,4.78599,4.78633,13000000.0
2008-08-01 05:45:00,4.78592,4.78753,4.78592,4.78649,24000000.0
2008-08-01 05:46:00,4.78706,4.78707,4.7863,4.78672,14000000.0
2008-08-01 05:47:00,4.7871,4.7871,4.78611,4.78642,11000000.0
2008-08-01 05:48:00,4.78653,4.78719,4.78609,4.78609,18000000.0
2008-08-01 05:49:00,4.78604,4.78688,4.78583,4.78645,10000000.0
2008-08-01 05:50:00,4.78611,4.78689,4.7859,4.78624,10000000.0
2008-08-01 05:51:00,4.78733,4.78734,4.78575,4.78656,11000000.0
2008-08-01 05:52:00,4.78643,4.78722,4.78569,4.78722,19000000.0
2008-08-01 05:53:00,4.78688,4.78688,4.78489,4.78568,15000000.0
2008-08-01 05:54:00,4.78677,4.78677,4.78505,4.78505,7000000.0
2008-08-01 05:55:00,4.78526,4.78639,4.78457,4.78639,12000000.0
2008-08-01 05:56:00,4.78516,4.78592,4.78448,4.7856,16000000.0
2008-08-01 05:57:00,4.78552,4.786,4.78456,4.78456,11000000.0
2008-08-01 05:58:00,4.78519,4.78578,4.78453,4.78555,22000000.0
2008-08-01 05:59:00,4.78512,4.78545,4.78465,4.78526,9000000.0
2008-08-01 06:00:00,4.78516,4.78562,4.7843,4.78562,17000000.0
2008-08-01 06:01:00,4.78456,4.7855,4.78388,4.78466,18000000.0
2008-08-01 06:02:00,4.78532,4.78672,4.78451,4.78594,18000000.0
2008-08-01 06:03:00,4.78587,4.78599,4.78499,4.78527,16000000.0
2008-08-01 06:04:00,4.78526,4.78631,4.78519,4.78631,8000000.0
2008-08-01 06:05:00,4.78645,4.78645,4.78533,4.78564,10000000.0
2008-08-01 06:06:00,4.78557,4.78659,4.7851,4.7856,27000000.0
2008-08-01 06:07:00,4.78641,4.78641,4.78522,4.78601,17000000.0
2008-08-01 06:08:00,4.78544,4.78668,4.78515,4.78612,14000000.0
2008-08-01 06:09:00,4.78539,4.78641,4.78521,4.78537,13000000.0
2008-08-01 06:10:00,4.7854,4.78693,4.7854,4.78693,14000000.0
2008-08-01 06:11:00,4.78612,4.78657,4.7851,4.78574,16000000.0
2008-08-01 06:12:00,4.78628,4.78754,4.78589,4.78643,17000000.0
2008-08-01 06:13:00,4.78597,4.78601,4.78565,4.78567,14000000.0
2008-08-01 06:14:00,4.78587,4.78682,4.7854,4.78549,12000000.0
2008-08-01 06:15:00,4.78628,4.78742,4.78571,4.78571,13000000.0
2008-08-01 06:16:00,4.78652,4.78769,4.78594,4.78647,14000000.0
2008-08-01 06:17:00,4.78582,4.78705,4.78582,4.78612,11000000.0
2008-08-01 06:18:00,4.78589,4.78778,4.78589,4.78708,12000000.0
2008-08-01 06:19:00,4.78679,4.78785,4.78656,4.78701,19000000.0
2008-08-01 06:20:00,4.78709,4.78774,4.7864,4.78703,11000000.0
2008-08-01 06:21:00,4.78674,4.78814,4.78673,4.78736,9000000.0
2008-08-01 06:22:00,4.78728,4.78794,4.78726,4.78761,22000000.0
2008-08-01 06:23:00,4.78717,4.78807,4.78683,4.78683,18000000.0
2008-08-01 06:24:00,4.78813,4.78813,4.78707,4.78707,8000000.0
2008-08-01 06:25:00,4.78751,4.78785,4.78657,4.78724,9000000.0
2008-08-01 06:26:00,4.78709,4.78739,4.78615,4.78735,13000000.0
2008-08-01 06:27:00,4.78683,4.78834,4.78631,4.78834,15000000.0
2008-08-01 06:28:00,4.78839,4.78867,4.78739,4.78801,18000000.0
2008-08-01 06:29:00,4.78739,4.78862,4.78675,4.78717,16000000.0
2008-08-01 06:30:00,4.78779,4.78786,4.78678,4.78752,10000000.0
2008-08-01 06:31:00,4.78751,4.78881,4.78727,4.78812,13000000.0
2008-08-01 06:32:00,4.789,4.78943,4.7883,4.7884,10000000.0
2008-08-01 06:33:00,4.78879,4.78879,4.78741,4.78765,10000000.0
2008-08-01 06:34:00,4.78672,4.78838,4.78639,4.78701,15000000.0
2008-08-01 06:35:00,4.78751,4.78752,4.78605,4.78657,13000000.0
2008-08-01 06:36:00,4.78679,4.7875,4.78611,4.78681,23000000.0
2008-08-01 06:37:00,4.78714,4.78745,4.78632,4.78685,11000000.0
2008-08-01 06:38:00,4.78692,4.78739,4.78567,4.78739,17000000.0
2008-08-01 06:39:00,4.78713,4.78724,4.78558,4.78701,8000000.0
2008-08-01 06:40:00,4.78578,4.78683,4.78546,4.78628,15000000.0
2008-08-01 06:41:00,4.78659,4.78717,4.78547,4.78672,15000000.0
2008-08-01 06:42:00,4.78669,4.78769,4.78666,4.78701,16000000.0
2008-08-01 06:43:00,4.78674,4.78725,4.78596,4.78627,12000000.0
2008-08-01 06:44:00,4.78662,4.78731,4.78605,4.78648,13000000.0
2008-08-01 06:45:00,4.78687,4.78701,4.78582,4.78584,14000000.0
2008-08-01 06:46:00,4.78693,4.78743,4.78592,4.78691,12000000.0
2008-08-01 06:47:00,4.78632,4.78732,4.78579,4.78732,11000000.0
2008-08-01 06:48:00,4.7865,4.78715,4.78555,4.78555,15000000.0
2008-08-01 06:49:00,4.78639,4.78743,4.78558,4.78678,17000000.0
2008-08-01 06:50:00,4.78598,4.78749,4.78572,4.78726,13000000.0
2008-08-01 06:51:00,4.78746,4.78795,4.78644,4.787,8000000.0
2008-08-01 06:52:00,4.78714,4.7877,4.7863,4.7866,14000000.0
2008-08-01 06:53:00,4.78695,4.7874,4.78624,4.7874,13000000.0
2008-08-01 06:54:00,4.78733,4.78762,4.78659,4.78676,8000000.0
2008-08-01 06:55:00,4.78759,4.78768,4.78591,4.78591,10000000.0
2008-08-01 06:56:00,4.78658,4.78728,4.78607,4.78695,11000000.0
2008-08-01 06:57:00,4.78574,4.78752,4.78574,4.78747,17000000.0
2008-08-01 06:58:00,4.78693,4.78785,4.78656,4.78656,12000000.0
2008-08-01 06:59:00,4.78673,4.78748,4.78615,4.78688,14000000.0
2008-08-01 07:00:00,4.78762,4.78814,4.78683,4.78795,11000000.0
2008-08-01 07:01:00,4.78777,4.78908,4.7874,4.78908,10000000.0
2008-08-01 07:02:00,4.78896,4.78896,4.78712,4.78863,14000000.0
2008-08-01 07:03:00,4.78832,4.78847,4.78762,4.78814,7000000.0
2008-08-01 07:04:00,4.78891,4.78891,4.7874,4.78877,16000000.0
2008-08-01 07:05:00,4.78751,4.78854,4.7866,4.78687,15000000.0
2008-08-01 07:06:00,4.78771,4.78814,4.7866,4.78701,16000000.0
2008-08-01 07:07:00,4.7869,4.78793,4.78639,4.78754,12000000.0
2008-08-01 07:08:00,4.788,4.78817,4.78688,4.78732,8000000.0
2008-08-01 07:09:00,4.78768,4.788,4.78672,4.78744,8000000.0
2008-08-01 07:10:00,4.78855,4.78958,4.78775,4.78871,16000000.0
2008-08-01 07:11:00,4.79028,4.79028,4.78852,4.78852,17000000.0
2008-08-01 07:12:00,4.78961,4.7902,4.7885,4.78979,20000000.0
2008-08-01 07:13:00,4.78808,4.78959,4.78798,4.78948,18000000.0
2008-08-01 07:14:00,4.78857,4.78897,4.78826,4.78854,11000000.0
2008-08-01 07:15:00,4.78817,4.78987,4.78784,4.78987,18000000.0
2008-08-01 07:16:00,4.78881,4.78976,4.78859,4.78925,18000000.0
2008-08-01 07:17:00,4.78899,4.79008,4.78878,4.78964,12000000.0
2008-08-01 07:18:00,4.78982,4.79087,4.78892,4.78988,18000000.0
2008-08-01 07:19:00,4.78994,4.79102,4.78911,4.79102,14000000.0
2008-08-01 07:20:00,4.79046,4.79116,4.7901,4.79101,18000000.0
2008-08-01 07:21:00,4.7906,4.79068,4.78993,4.79015,13000000.0
2008-08-01 07:22:00,4.7912,4.7912,4.78917,4.79062,14000000.0
2008-08-01 07:23:00,4.78972,4.79081,4.7891,4.78981,15000000.0
2008-08-01 07:24:00,4.78998,4.79079,4.78969,4.79042,16000000.0
2008-08-01 07:25:00,4.78963,4.7913,4.78963,4.78988,15000000.0
2008-08-01 07:26:00,4.79038,4.79134,4.78993,4.79093,13000000.0
2008-08-01 07:27:00,4.78965,4.79084,4.78965,4.79084,12000000.0
2008-08-01 07:28:00,4.79036,4.79144,4.79034,4.79071,22000000.0
2008-08-01 07:29:00,4.79049,4.79217,4.79049,4.7911,16000000.0
2008-08-01 07:30:00,4.7902,4.79182,4.7902,4.79105,14000000.0
2008-08-01 07:31:00,4.79035,4.79137,4.79027,4.79075,13000000.0
2008-08-01 07:32:00,4.79079,4.791,4.78999,4.791,9000000.0
2008-08-01 07:33:00,4.79071,4.79085,4.78979,4.78987,7000000.0
2008-08-01 07:34:00,4.78912,4.79079,4.78912,4.79002,18000000.0
2008-08-01 07:35:00,4.79055,4.79083,4.78918,4.78918,9000000.0
2008-08-01 07:36:00,4.79037,4.79041,4.78891,4.78891,13000000.0
2008-08-01 07:37:00,4.78938,4.78938,4.78812,4.78833,11000000.0
2008-08-01 07:38:00,4.78814,4.78818,4.78716,4.78761,11000000.0
2008-08-01 07:39:00,4.78791,4.78794,4.78647,4.78717,19000000.0
2008-08-01 07:40:00,4.7879,4.7879,4.78555,4.78569,11000000.0
2008-08-01 07:41:00,4.78712,4.78743,4.78579,4.78637,7000000.0
2008-08-01 07:42:00,4.78641,4.78744,4.78565,4.78641,13000000.0
2008-08-01 07:43:00,4.78617,4.78668,4.78543,4.78608,14000000.0
2008-08-01 07:44:00,4.78704,4.78704,4.78522,4.78535,10000000.0
2008-08-01 07:45:00,4.78615,4.78685,4.78605,4.78638,8000000.0
2008-08-01 07:46:00,4.78757,4.78938,4.78616,4.78938,13000000.0
2008-08-01 07:47:00,4.78801,4.78934,4.78692,4.78744,15000000.0
2008-08-01 07:48:00,4.78755,4.78819,4.78684,4.78684,13000000.0
2008-08-01 07:49:00,4.78554,4.78699,4.785,4.78678,10000000.0
2008-08-01 07:50:00,4.78611,4.78634,4.78465,4.78465,17000000.0
2008-08-01 07:51:00,4.78613,4.78661,4.78514,4.78514,16000000.0
2008-08-01 07:52:00,4.7855,4.78601,4.78467,4.78467,13000000.0
2008-08-01 07:53:00,4.78566,4.7863,4.78407,4.78435,10000000.0
2008-08-01 07:54:00,4.78525,4.78525,4.78431,4.78454,11000000.0
2008-08-01 07:55:00,4.7841,4.78557,4.78354,4.78384,12000000.0
2008-08-01 07:56:00,4.7849,4.78545,4.78371,4.7852,13000000.0
2008-08-01 07:57:00,4.78392,4.78527,4.78364,4.78504,8000000.0
2008-08-01 07:58:00,4.78543,4.78722,4.78469,4.78675,14000000.0
2008-08-01 07:59:00,4.78702,4.78705,4.78521,4.78646,15000000.0
2008-08-01 08:00:00,4.78779,4.78828,4.78628,4.78828,10000000.0
2008-08-01 08:01:00,4.78793,4.78876,4.78659,4.78787,13000000.0
2008-08-01 08:02:00,4.78657,4.78806,4.78642,4.78673,14000000.0
2008-08-01 08:03:00,4.78741,4.78741,4.78496,4.78562,12000000.0
2008-08-01 08:04:00,4.78583,4.78688,4.78493,4.78662,16000000.0
2008-08-01 08:05:00,4.78532,4.78683,4.78496,4.78496,14000000.0
2008-08-01 08:06:00,4.78597,4.78631,4.78416,4.78589,19000000.0
2008-08-01 08:07:00,4.78528,4.78622,4.78492,4.78532,19000000.0
2008-08-01 08:08:00,4.7847,4.78699,4.78469,4.78699,11000000.0
2008-08-01 08:09:00,4.78652,4.78687,4.7859,4.78623,10000000.0
2008-08-01 08:10:00,4.78667,4.78746,4.78563,4.7872,16000000.0
2008-08-01 08:11:00,4.78679,4.78686,4.78562,4.78686,9000000.0
2008-08-01 08:12:00,4.78592,4.78786,4.78567,4.78754,10000000.0
2008-08-01 08:13:00,4.78802,4.78807,4.78642,4.78735,11000000.0
2008-08-01 08:14:00,4.78705,4.78766,4.78663,4.78667,12000000.0
2008-08-01 08:15:00,4.78695,4.78799,4.78662,4.78744,15000000.0
2008-08-01 08:16:00,4.78744,4.78771,4.78645,4.78771,14000000.0
2008-08-01 08:17:00,4.78706,4.78726,4.78634,4.78701,10000000.0
2008-08-01 08:18:00,4.78715,4.78715,4.7859,4.78671,9000000.0
2008-08-01 08:19:00,4.7864,4.78688,4.78576,4.78678,11000000.0
2008-08-01 08:20:00,4.78626,4.78725,4.78602,4.78688,11000000.0
2008-08-01 08:21:00,4.78777,4.78779,4.78568,4.78779,20000000.0
2008-08-01 08:22:00,4.78809,4.78895,4.78712,4.78832,8000000.0
2008-08-01 08:23:00,4.78853,4.78855,4.78651,4.78651,12000000.0
2008-08-01 08:24:00,4.78807,4.78821,4.7866,4.78813,13000000.0
2008-08-01 08:25:00,4.78618,4.78785,4.78615,4.78785,12000000.0
2008-08-01 08:26:00,4.78646,4.78743,4.78627,4.7869,13000000.0
2008-08-01 08:27:00,4.78585,4.78749,4.78585,4.78749,11000000.0
2008-08-01 08:28:00,4.78661,4.78673,4.7851,4.7851,8000000.0
2008-08-01 08:29:00,4.78581,4.78694,4.78523,4.78694,12000000.0
2008-08-01 08:30:00,4.78622,4.78696,4.78523,4.78565,11000000.0
2008-08-01 08:31:00,4.78585,4.78585,4.78455,4.78475,10000000.0
2008-08-01 08:32:00,4.78404,4.78568,4.78366,4.78549,13000000.0
2008-08-01 08:33:00,4.78517,4.78517,4.78372,4.78423,11000000.0
2008-08-01 08:34:00,4.78561,4.78662,4.78416,4.7855,17000000.0
2008-08-01 08:35:00,4.78517,4.78645,4.78517,4.78616,11000000.0
2008-08-01 08:36:00,4.78658,4.78659,4.78488,4.78539,10000000.0
2008-08-01 08:37:00,4.7856,4.78645,4.78502,4.78563,9000000.0
2008-08-01 08:38:00,4.78617,4.78694,4.78556,4.78573,18000000.0
2008-08-01 08:39:00,4.7851,4.78656,4.78497,4.78612,8000000.0
2008-08-01 08:40:00,4.78583,4.78755,4.78583,4.78755,7000000.0
2008-08-01 08:41:00,4.78691,4.78732,4.78557,4.78654,16000000.0
2008-08-01 08:42:00,4.78562,4.78713,4.78562,4.78696,14000000.0
2008-08-01 08:43:00,4.78702,4.78799,4.7865,4.7873,12000000.0
2008-08-01 08:44:00,4.78737,4.78753,4.78383,4.78522,9000000.0
2008-08-01 08:45:00,4.78488,4.78655,4.78453,4.78655,18000000.0
2008-08-01 08:46:00,4.78678,4.78678,4.78302,4.78382,14000000.0
2008-08-01 08:47:00,4.78595,4.78604,4.78366,4.78366,18000000.0
2008-08-01 08:48:00,4.78444,4.78583,4.78395,4.78497,12000000.0
2008-08-01 08:49:00,4.7851,4.78623,4.78394,4.78623,14000000.0
2008-08-01 08:50:00,4.78642,4.78668,4.78495,4.78495,16000000.0
2008-08-01 08:51:00,4.7859,4.7859,4.78412,4.78561,21000000.0
2008-08-01 08:52:00,4.78571,4.78624,4.78474,4.78474,20000000.0
2008-08-01 08:53:00,4.78457,4.78542,4.78408,4.78509,7000000.0
2008-08-01 08:54:00,4.78535,4.78571,4.78407,4.78501,17000000.0
2008-08-01 08:55:00,4.78563,4.78613,4.78467,4.78537,12000000.0
2008-08-01 08:56:00,4.78476,4.78651,4.78476,4.78651,17000000.0
2008-08-01 08:57:00,4.78636,4.78636,4.78468,4.78468,16000000.0
2008-08-01 08:58:00,4.78634,4.78737,4.78553,4.78594,12000000.0
2008-08-01 08:59:00,4.78616,4.78688,4.7853,4.78688,13000000.0
2008-08-01 09:00:00,4.78534,4.787,4.78529,4.787,17000000.0
2008-08-01 09:01:00,4.78614,4.78669,4.78531,4.78531,13000000.0
2008-08-01 09:02:00,4.78653,4.78721,4.78592,4.78721,8000000.0
2008-08-01 09:03:00,4.78754,4.78754,4.78588,4.78683,16000000.0
2008-08-01 09:04:00,4.78649,4.78734,4.78468,4.78468,8000000.0
2008-08-01 09:05:00,4.78591,4.78658,4.7847,4.78658,11000000.0
2008-08-01 09:06:00,4.78713,4.78713,4.78396,4.78586,10000000.0
2008-08-01 09:07:00,4.78664,4.78667,4.78512,4.78604,10000000.0
2008-08-01 09:08:00,4.78636,4.78705,4.78509,4.78552,19000000.0
2008-08-01 09:09:00,4.78666,4.78677,4.78536,4.78677,16000000.0
2008-08-01 09:10:00,4.78628,4.78735,4.78534,4.78534,8000000.0
2008-08-01 09:11:00,4.78606,4.78656,4.78475,4.78475,11000000.0
2008-08-01 09:12:00,4.78571,4.78628,4.78417,4.78582,16000000.0
2008-08-01 09:13:00,4.78628,4.78628,4.7836,4.78563,15000000.0
2008-08-01 09:14:00,4.78474,4.78589,4.78373,4.7847,17000000.0
2008-08-01 09:15:00,4.78469,4.78624,4.78413,4.78599,12000000.0
2008-08-01 09:16:00,4.78517,4.78589,4.78405,4.78405,14000000.0
2008-08-01 09:17:00,4.78434,4.78509,4.78253,4.78302,14000000.0
2008-08-01 09:18:00,4.78421,4.78483,4.78304,4.78388,18000000.0
2008-08-01 09:19:00,4.7838,4.7848,4.78271,4.78346,14000000.0
2008-08-01 09:20:00,4.7845,4.78498,4.78249,4.7839,18000000.0
2008-08-01 09:21:00,4.78258,4.78467,4.78258,4.78269,17000000.0
2008-08-01 09:22:00,4.78432,4.78583,4.78398,4.78505,13000000.0
2008-08-01 09:23:00,4.78575,4.78756,4.78525,4.78676,12000000.0
2008-08-01 09:24:00,4.78695,4.78695,4.7845,4.78539,14000000.0
2008-08-01 09:25:00,4.78689,4.78689,4.78527,4.78658,9000000.0
2008-08-01 09:26:00,4.78633,4.78675,4.78461,4.78675,13000000.0
2008-08-01 09:27:00,4.78641,4.78751,4.78556,4.78615,13000000.0
2008-08-01 09:28:00,4.78754,4.78852,4.78605,4.78784,19000000.0
2008-08-01 09:29:00,4.78729,4.78776,4.78598,4.7872,14000000.0
2008-08-01 09:30:00,4.78587,4.78805,4.78567,4.78758,15000000.0
2008-08-01 09:31:00,4.78709,4.78736,4.78568,4.78568,11000000.0
2008-08-01 09:32:00,4.78527,4.78638,4.78501,4.78512,16000000.0
2008-08-01 09:33:00,4.78631,4.78654,4.78478,4.78592,9000000.0
2008-08-01 09:34:00,4.78631,4.78757,4.78561,4.78718,18000000.0
2008-08-01 09:35:00,4.78736,4.78736,4.78519,4.78708,14000000.0
2008-08-01 09:36:00,4.78576,4.78666,4.78521,4.7853,16000000.0
2008-08-01 09:37:00,4.78475,4.78612,4.78443,4.78574,20000000.0
2008-08-01 09:38:00,4.78565,4.78641,4.78407,4.78504,19000000.0
2008-08-01 09:39:00,4.78494,4.78621,4.78477,4.78477,16000000.0
2008-08-01 09:40:00,4.78654,4.78741,4.78524,4.78656,12000000.0
2008-08-01 09:41:00,4.78548,4.78699,4.78464,4.78672,18000000.0
2008-08-01 09:42:00,4.78529,4.7864,4.78455,4.78525,16000000.0
2008-08-01 09:43:00,4.78447,4.78531,4.78352,4.78495,15000000.0
2008-08-01 09:44:00,4.78505,4.78513,4.78377,4.78479,13000000.0
2008-08-01 09:45:00,4.78385,4.78542,4.78385,4.78456,13000000.0
2008-08-01 09:46:00,4.78423,4.78507,4.78317,4.78415,17000000.0
2008-08-01 09:47:00,4.78264,4.78382,4.78211,4.78344,13000000.0
2008-08-01 09:48:00,4.78377,4.78394,4.78316,4.78366,16000000.0
2008-08-01 09:49:00,4.78371,4.78457,4.78333,4.78392,17000000.0
2008-08-01 09:50:00,4.78467,4.78533,4.78428,4.78533,12000000.0
2008-08-01 09:51:00,4.78443,4.78627,4.78443,4.78611,16000000.0
2008-08-01 09:52:00,4.7852,4.78554,4.78426,4.78531,16000000.0
2008-08-01 09:53:00,4.78458,4.78498,4.78378,4.78378,15000000.0
2008-08-01 09:54:00,4.78394,4.78523,4.78394,4.78501,15000000.0
2008-08-01 09:55:00,4.78534,4.78534,4.78399,4.78502,15000000.0
2008-08-01 09:56:00,4.7849,4.78525,4.78412,4.78448,17000000.0
2008-08-01 09:57:00,4.78471,4.78497,4.78346,4.78419,12000000.0
2008-08-01 09:58:00,4.78587,4.78636,4.78381,4.78432,14000000.0
2008-08-01 09:59:00,4.78534,4.78534,4.78321,4.78363,10000000.0
2008-08-01 10:00:00,4.78475,4.78538,4.78279,4.78358,11000000.0
2008-08-01 10:01:00,4.78543,4.786,4.78406,4.78531,24000000.0
2008-08-01 10:02:00,4.78494,4.78643,4.78454,4.78628,14000000.0
2008-08-01 10:03:00,4.78489,4.78624,4.78473,4.78587,16000000.0
2008-08-01 10:04:00,4.78578,4.78578,4.78408,4.78541,10000000.0
2008-08-01 10:05:00,4.78551,4.78565,4.78465,4.78508,10000000.0
2008-08-01 10:06:00,4.7848,4.78536,4.78475,4.78513,9000000.0
2008-08-01 10:07:00,4.78635,4.78689,4.78565,4.78567,11000000.0
2008-08-01 10:08:00,4.78641,4.7872,4.78574,4.7872,9000000.0
2008-08-01 10:09:00,4.78743,4.7875,4.78588,4.78668,11000000.0
2008-08-01 10:10:00,4.78571,4.78863,4.78571,4.78735,15000000.0
2008-08-01 10:11:00,4.78701,4.78728,4.78551,4.78633,16000000.0
2008-08-01 10:12:00,4.78555,4.78681,4.78555,4.78681,19000000.0
2008-08-01 10:13:00,4.78628,4.7868,4.78541,4.78558,9000000.0
2008-08-01 10:14:00,4.78724,4.78724,4.78559,4.78559,11000000.0
2008-08-01 10:15:00,4.7864,4.78648,4.78536,4.78563,8000000.0
2008-08-01 10:16:00,4.78458,4.78616,4.78458,4.78612,17000000.0
2008-08-01 10:17:00,4.78636,4.78636,4.78494,4.78497,16000000.0
2008-08-01 10:18:00,4.78475,4.78619,4.78475,4.78534,16000000.0
2008-08-01 10:19:00,4.78619,4.78653,4.78474,4.78517,17000000.0
2008-08-01 10:20:00,4.78544,4.78639,4.78467,4.78467,16000000.0
2008-08-01 10:21:00,4.78693,4.78713,4.78576,4.78623,7000000.0
2008-08-01 10:22:00,4.78665,4.78692,4.78548,4.78692,10000000.0
2008-08-01 10:23:00,4.78518,4.78632,4.78482,4.78547,14000000.0
2008-08-01 10:24:00,4.78574,4.78618,4.78515,4.7853,13000000.0
2008-08-01 10:25:00,4.78614,4.78661,4.785,4.785,12000000.0
2008-08-01 10:26:00,4.78601,4.78698,4.78536,4.78698,11000000.0
2008-08-01 10:27:00,4.78685,4.78685,4.78534,4.78663,13000000.0
2008-08-01 10:28:00,4.78691,4.7871,4.78501,4.7863,13000000.0
2008-08-01 10:29:00,4.78656,4.78766,4.78646,4.78671,11000000.0
2008-08-01 10:30:00,4.78873,4.78877,4.78719,4.78771,9000000.0
2008-08-01 10:31:00,4.78711,4.78908,4.78711,4.78814,16000000.0
2008-08-01 10:32:00,4.78925,4.78925,4.78783,4.7888,9000000.0
2008-08-01 10:33:00,4.78745,4.78934,4.78745,4.78934,12000000.0
2008-08-01 10:34:00,4.78899,4.78903,4.78805,4.78903,11000000.0
2008-08-01 10:35:00,4.78787,4.78801,4.78609,4.78767,17000000.0
2008-08-01 10:36:00,4.78761,4.78797,4.78669,4.78795,10000000.0
2008-08-01 10:37:00,4.7872,4.78789,4.78636,4.78694,15000000.0
2008-08-01 10:38:00,4.78759,4.78759,4.78586,4.78586,17000000.0
2008-08-01 10:39:00,4.78699,4.7871,4.78612,4.78627,13000000.0
2008-08-01 10:40:00,4.78749,4.78795,4.78664,4.78763,10000000.0
2008-08-01 10:41:00,4.78806,4.78838,4.78674,4.78775,15000000.0
2008-08-01 10:42:00,4.78664,4.78787,4.78638,4.78787,12000000.0
2008-08-01 10:43:00,4.78792,4.78792,4.78633,4.7865,13000000.0
2008-08-01 10:44:00,4.78712,4.78712,4.78577,4.78593,12000000.0
2008-08-01 10:45:00,4.78586,4.78701,4.78586,4.78661,13000000.0
2008-08-01 10:46:00,4.7865,4.7871,4.78562,4.78626,13000000.0
2008-08-01 10:47:00,4.78538,4.78646,4.78509,4.78609,7000000.0
2008-08-01 10:48:00,4.78626,4.78626,4.78467,4.78581,12000000.0
2008-08-01 10:49:00,4.78583,4.7864,4.7844,4.7864,10000000.0
2008-08-01 10:50:00,4.78622,4.78637,4.78509,4.78581,14000000.0
2008-08-01 10:51:00,4.7857,4.78649,4.78524,4.78627,11000000.0
2008-08-01 10:52:00,4.78645,4.78663,4.78467,4.78615,20000000.0
2008-08-01 10:53:00,4.78595,4.78637,4.78509,4.78542,9000000.0
2008-08-01 10:54:00,4.7862,4.78639,4.78492,4.78511,18000000.0
2008-08-01 10:55:00,4.78537,4.78683,4.78537,4.78625,10000000.0
2008-08-01 10:56:00,4.78604,4.78737,4.78537,4.78639,11000000.0
2008-08-01 10:57:00,4.78667,4.78727,4.78603,4.78727,8000000.0
2008-08-01 10:58:00,4.78648,4.78713,4.78565,4.78713,10000000.0
2008-08-01 10:59:00,4.78673,4.78673,4.78557,4.78613,10000000.0
2008-08-01 11:00:00,4.78611,4.78731,4.78586,4.78643,15000000.0
2008-08-01 11:01:00,4.78602,4.78705,4.7858,4.78679,12000000.0
2008-08-01 11:02:00,4.7875,4.7875,4.78567,4.78628,8000000.0
2008-08-01 11:03:00,4.78612,4.78777,4.78581,4.78777,11000000.0
2008-08-01 11:04:00,4.78732,4.78767,4.78649,4.78649,15000000.0
2008-08-01 11:05:00,4.78799,4.78813,4.78632,4.78813,17000000.0
2008-08-01 11:06:00,4.78794,4.78862,4.78656,4.78734,12000000.0
2008-08-01 11:07:00,4.78822,4.78822,4.78671,4.78671,11000000.0
2008-08-01 11:08:00,4.78794,4.78832,4.78678,4.78832,22000000.0
2008-08-01 11:09:00,4.78751,4.78968,4.78743,4.78878,9000000.0
2008-08-01 11:10:00,4.78912,4.79038,4.78858,4.78866,16000000.0
2008-08-01 11:11:00,4.78962,4.78974,4.78844,4.78974,7000000.0
2008-08-01 11:12:00,4.78904,4.78942,4.7878,4.78854,15000000.0
2008-08-01 11:13:00,4.78916,4.78934,4.78803,4.78918,11000000.0
2008-08-01 11:14:00,4.78869,4.7894,4.78731,4.78731,18000000.0
2008-08-01 11:15:00,4.78807,4.789,4.78758,4.78818,11000000.0
2008-08-01 11:16:00,4.78911,4.78945,4.78828,4.78865,13000000.0
2008-08-01 11:17:00,4.78852,4.78881,4.78754,4.78781,13000000.0
2008-08-01 11:18:00,4.78784,4.78872,4.7871,4.78855,9000000.0
2008-08-01 11:19:00,4.78796,4.78898,4.78726,4.78837,17000000.0
2008-08-01 11:20:00,4.7877,4.78865,4.78735,4.78865,14000000.0
2008-08-01 11:21:00,4.78781,4.7887,4.78715,4.78715,14000000.0
2008-08-01 11:22:00,4.78859,4.78859,4.7874,4.78837,22000000.0
2008-08-01 11:23:00,4.78791,4.7883,4.78744,4.78814,8000000.0
2008-08-01 11:24:00,4.78812,4.78812,4.78703,4.78765,18000000.0
2008-08-01 11:25:00,4.78605,4.7883,4.78605,4.7883,9000000.0
2008-08-01 11:26:00,4.78877,4.78877,4.78708,4.78798,15000000.0
2008-08-01 11:27:00,4.78666,4.78807,4.78666,4.78756,10000000.0
2008-08-01 11:28:00,4.78793,4.78809,4.78617,4.78691,13000000.0
2008-08-01 11:29:00,4.78688,4.78723,4.78504,4.78668,17000000.0
2008-08-01 11:30:00,4.78528,4.78715,4.78527,4.78622,13000000.0
2008-08-01 11:31:00,4.78543,4.78625,4.78481,4.78561,12000000.0
2008-08-01 11:32:00,4.78438,4.78649,4.78438,4.78509,20000000.0
2008-08-01 11:33:00,4.78478,4.78588,4.78441,4.78445,16000000.0
2008-08-01 11:34:00,4.78572,4.78669,4.78519,4.78584,13000000.0
2008-08-01 11:35:00,4.78641,4.78674,4.78525,4.78674,14000000.0
2008-08-01 11:36:00,4.78739,4.78739,4.78632,4.78703,11000000.0
2008-08-01 11:37:00,4.78703,4.78721,4.78542,4.78618,16000000.0
2008-08-01 11:38:00,4.78758,4.78758,4.78573,4.78737,8000000.0
2008-08-01 11:39:00,4.78583,4.78776,4.78576,4.78776,11000000.0
2008-08-01 11:40:00,4.78714,4.78751,4.78648,4.78659,12000000.0
2008-08-01 11:41:00,4.78729,4.78743,4.78566,4.78635,10000000.0
2008-08-01 11:42:00,4.78703,4.78742,4.78633,4.78694,10000000.0
2008-08-01 11:43:00,4.78693,4.78762,4.7862,4.78725,17000000.0
2008-08-01 11:44:00,4.78688,4.78765,4.78634,4.78667,15000000.0
2008-08-01 11:45:00,4.78666,4.78796,4.78598,4.78796,16000000.0
2008-08-01 11:46:00,4.78667,4.78731,4.7857,4.7857,7000000.0
2008-08-01 11:47:00,4.78724,4.78724,4.78555,4.7863,16000000.0
2008-08-01 11:48:00,4.78685,4.78685,4.78504,4.78504,13000000.0
2008-08-01 11:49:00,4.78618,4.78644,4.7849,4.7849,10000000.0
2008-08-01 11:50:00,4.78535,4.78535,4.7838,4.78417,12000000.0
2008-08-01 11:51:00,4.78479,4.78508,4.78357,4.78487,14000000.0
2008-08-01 11:52:00,4.78445,4.78527,4.78355,4.78504,18000000.0
2008-08-01 11:53:00,4.78405,4.7851,4.78405,4.78447,16000000.0
2008-08-01 11:54:00,4.78506,4.78551,4.78433,4.78482,8000000.0
2008-08-01 11:55:00,4.78321,4.78482,4.78321,4.78416,8000000.0
2008-08-01 11:56:00,4.78405,4.78555,4.78386,4.78537,8000000.0
2008-08-01 11:57:00,4.78456,4.78505,4.78325,4.78505,11000000.0
2008-08-01 11:58:00,4.78395,4.78488,4.78325,4.78374,14000000.0
2008-08-01 11:59:00,4.78528,4.78583,4.7847,4.78484,11000000.0
2008-08-01 12:00:00,4.78588,4.78588,4.78472,4.78506,15000000.0
2008-08-01 12:01:00,4.7853,4.78619,4.78461,4.78504,13000000.0
2008-08-01 12:02:00,4.78609,4.78614,4.78446,4.78541,15000000.0
2008-08-01 12:03:00,4.78553,4.78684,4.78496,4.78684,11000000.0
2008-08-01 12:04:00,4.78715,4.78761,4.78631,4.78756,9000000.0
2008-08-01 12:05:00,4.78757,4.78757,4.78611,4.7867,9000000.0
2008-08-01 12:06:00,4.78756,4.78783,4.78612,4.78783,15000000.0
2008-08-01 12:07:00,4.78593,4.78769,4.78586,4.78737,11000000.0
2008-08-01 12:08:00,4.78725,4.78754,4.78648,4.78722,8000000.0
2008-08-01 12:09:00,4.78636,4.78751,4.78595,4.7864,18000000.0
2008-08-01 12:10:00,4.7864,4.78733,4.78544,4.78655,14000000.0
2008-08-01 12:11:00,4.78622,4.78683,4.78541,4.78683,9000000.0
2008-08-01 12:12:00,4.78659,4.78675,4.78505,4.7856,18000000.0
2008-08-01 12:13:00,4.7862,4.78673,4.78561,4.78639,12000000.0
2008-08-01 12:14:00,4.78532,4.78717,4.78512,4.78639,10000000.0
2008-08-01 12:15:00,4.7871,4.78743,4.78579,4.78646,8000000.0
2008-08-01 12:16:00,4.78727,4.78746,4.78599,4.78708,14000000.0
2008-08-01 12:17:00,4.78758,4.78758,4.78597,4.7872,13000000.0
2008-08-01 12:18:00,4.78549,4.78707,4.78537,4.78705,10000000.0
2008-08-01 12:19:00,4.78552,4.78692,4.78538,4.7864,11000000.0
2008-08-01 12:20:00,4.78672,4.78696,4.78541,4.78696,8000000.0
2008-08-01 12:21:00,4.78537,4.78681,4.78507,4.78681,20000000.0
2008-08-01 12:22:00,4.7857,4.78742,4.7857,4.78742,14000000.0
2008-08-01 12:23:00,4.7866,4.78706,4.78593,4.78648,11000000.0
2008-08-01 12:24:00,4.78538,4.78686,4.78484,4.7858,17000000.0
2008-08-01 12:25:00,4.78616,4.78723,4.78461,4.78461,12000000.0
2008-08-01 12:26:00,4.78607,4.78732,4.78577,4.78707,7000000.0
2008-08-01 12:27:00,4.7859,4.78604,4.78509,4.78594,7000000.0
2008-08-01 12:28:00,4.78639,4.78639,4.78473,4.78636,19000000.0
2008-08-01 12:29:00,4.78565,4.7858,4.78454,4.7852,12000000.0
2008-08-01 12:30:00,4.78436,4.78591,4.78436,4.78513,10000000.0
2008-08-01 12:31:00,4.78601,4.78614,4.78438,4.78438,12000000.0
2008-08-01 12:32:00,4.78491,4.78614,4.78491,4.78512,12000000.0
2008-08-01 12:33:00,4.78593,4.78593,4.78448,4.78512,15000000.0
2008-08-01 12:34:00,4.78535,4.78574,4.78467,4.7853,12000000.0
2008-08-01 12:35:00,4.78546,4.7861,4.78461,4.78585,12000000.0
2008-08-01 12:36:00,4.78552,4.78591,4.78437,4.78462,15000000.0
2008-08-01 12:37:00,4.78564,4.78593,4.78452,4.78593,8000000.0
2008-08-01 12:38:00,4.78639,4.78639,4.78438,4.786,15000000.0
2008-08-01 12:39:00,4.78582,4.78582,4.78436,4.78502,14000000.0
2008-08-01 12:40:00,4.78573,4.78694,4.78439,4.7859,18000000.0
2008-08-01 12:41:00,4.78567,4.78721,4.78567,4.78618,11000000.0
2008-08-01 12:42:00,4.78696,4.78706,4.78554,4.78688,17000000.0
2008-08-01 12:43:00,4.78705,4.78828,4.7862,4.78828,11000000.0
2008-08-01 12:44:00,4.78701,4.78863,4.78701,4.78717,13000000.0
2008-08-01 12:45:00,4.7871,4.78791,4.78654,4.78753,10000000.0
2008-08-01 12:46:00,4.78716,4.78785,4.78611,4.7875,20000000.0
2008-08-01 12:47:00,4.78754,4.78796,4.78666,4.78739,10000000.0
2008-08-01 12:48:00,4.78566,4.78689,4.78561,4.78621,10000000.0
2008-08-01 12:49:00,4.78647,4.78738,4.78594,4.78685,15000000.0
2008-08-01 12:50:00,4.78733,4.78733,4.78549,4.78635,14000000.0
2008-08-01 12:51:00,4.78698,4.78698,4.78524,4.78631,14000000.0
2008-08-01 12:52:00,4.78597,4.7863,4.78548,4.7858,9000000.0
2008-08-01 12:53:00,4.78647,4.78647,4.78474,4.7856,9000000.0
2008-08-01 12:54:00,4.78519,4.78651,4.7848,4.78582,20000000.0
2008-08-01 12:55:00,4.78472,4.78609,4.78472,4.78527,12000000.0
2008-08-01 12:56:00,4.78516,4.78595,4.78467,4.78475,7000000.0
2008-08-01 12:57:00,4.78529,4.78571,4.78448,4.78475,13000000.0
2008-08-01 12:58:00,4.78557,4.786,4.78462,4.78587,16000000.0
2008-08-01 12:59:00,4.78463,4.78612,4.78452,4.78466,14000000.0
2008-08-01 13:00:00,4.78591,4.78621,4.78484,4.78621,12000000.0
2008-08-01 13:01:00,4.78558,4.78659,4.78473,4.78659,17000000.0
2008-08-01 13:02:00,4.7861,4.78629,4.78535,4.78629,10000000.0
2008-08-01 13:03:00,4.78519,4.78652,4.78496,4.78532,22000000.0
2008-08-01 13:04:00,4.78572,4.78619,4.785,4.78582,20000000.0
2008-08-01 13:05:00,4.78532,4.78615,4.78468,4.78505,14000000.0
2008-08-01 13:06:00,4.78614,4.78619,4.78455,4.78615,17000000.0
2008-08-01 13:07:00,4.78582,4.78631,4.7844,4.78548,22000000.0
2008-08-01 13:08:00,4.78562,4.78657,4.78495,4.78537,12000000.0
2008-08-01 13:09:00,4.78556,4.78633,4.78487,4.78602,12000000.0
2008-08-01 13:10:00,4.78601,4.78613,4.78467,4.78508,20000000.0
2008-08-01 13:11:00,4.78596,4.78598,4.78438,4.78598,12000000.0
2008-08-01 13:12:00,4.78484,4.78619,4.78462,4.78541,16000000.0
2008-08-01 13:13:00,4.78446,4.78586,4.78446,4.78455,14000000.0
2008-08-01 13:14:00,4.78627,4.78627,4.78426,4.78531,17000000.0
2008-08-01 13:15:00,4.78574,4.78628,4.78501,4.78552,7000000.0
2008-08-01 13:16:00,4.78645,4.78666,4.78443,4.7856,9000000.0
2008-08-01 13:17:00,4.78434,4.78559,4.78388,4.78391,15000000.0
2008-08-01 13:18:00,4.78555,4.78555,4.78425,4.78425,17000000.0
2008-08-01 13:19:00,4.78521,4.78554,4.78416,4.78487,15000000.0
2008-08-01 13:20:00,4.78488,4.7854,4.78396,4.7854,12000000.0
2008-08-01 13:21:00,4.78513,4.78558,4.78448,4.78509,24000000.0
2008-08-01 13:22:00,4.78495,4.78619,4.78429,4.78553,12000000.0
2008-08-01 13:23:00,4.7858,4.7858,4.78455,4.78524,12000000.0
2008-08-01 13:24:00,4.78497,4.78618,4.78447,4.78587,18000000.0
2008-08-01 13:25:00,4.78601,4.78605,4.7844,4.78605,12000000.0
2008-08-01 13:26:00,4.78541,4.78587,4.78455,4.78587,12000000.0
2008-08-01 13:27:00,4.78522,4.78572,4.78374,4.78374,9000000.0
2008-08-01 13:28:00,4.78562,4.78562,4.78406,4.78454,15000000.0
2008-08-01 13:29:00,4.78435,4.78575,4.78412,4.78575,14000000.0
2008-08-01 13:30:00,4.7857,4.78607,4.78411,4.78524,11000000.0
2008-08-01 13:31:00,4.78432,4.78549,4.78425,4.78442,11000000.0
2008-08-01 13:32:00,4.78585,4.78585,4.78455,4.78569,8000000.0
2008-08-01 13:33:00,4.78376,4.78551,4.78376,4.78456,14000000.0
2008-08-01 13:34:00,4.78491,4.78555,4.78445,4.78555,11000000.0
2008-08-01 13:35:00,4.78551,4.78568,4.78417,4.78558,16000000.0
2008-08-01 13:36:00,4.78377,4.78547,4.78377,4.78542,8000000.0
2008-08-01 13:37:00,4.78527,4.78527,4.78358,4.78376,17000000.0
2008-08-01 13:38:00,4.78265,4.78455,4.78265,4.78415,14000000.0
2008-08-01 13:39:00,4.78441,4.78477,4.7832,4.7832,10000000.0
2008-08-01 13:40:00,4.78408,4.78463,4.78323,4.78342,8000000.0
2008-08-01 13:41:00,4.78418,4.78451,4.78326,4.78348,11000000.0
2008-08-01 13:42:00,4.78255,4.78531,4.78255,4.78443,14000000.0
2008-08-01 13:43:00,4.7835,4.7841,4.78311,4.7841,11000000.0
2008-08-01 13:44:00,4.78422,4.78422,4.78269,4.7837,11000000.0
2008-08-01 13:45:00,4.78297,4.78431,4.78285,4.78431,14000000.0
2008-08-01 13:46:00,4.78254,4.78395,4.78254,4.78286,11000000.0
2008-08-01 13:47:00,4.78292,4.78371,4.7826,4.78355,13000000.0
2008-08-01 13:48:00,4.78256,4.7841,4.78234,4.78234,14000000.0
2008-08-01 13:49:00,4.78308,4.78438,4.78274,4.78343,12000000.0
2008-08-01 13:50:00,4.78367,4.7846,4.78283,4.78348,16000000.0
2008-08-01 13:51:00,4.78232,4.78366,4.78188,4.78206,14000000.0
2008-08-01 13:52:00,4.78234,4.78257,4.78126,4.78144,10000000.0
2008-08-01 13:53:00,4.7813,4.78237,4.78115,4.78115,10000000.0
2008-08-01 13:54:00,4.78186,4.78282,4.78163,4.78224,8000000.0
2008-08-01 13:55:00,4.78187,4.78324,4.78165,4.78324,13000000.0
2008-08-01 13:56:00,4.78339,4.78352,4.78234,4.78251,17000000.0
2008-08-01 13:57:00,4.783,4.78311,4.78203,4.78213,13000000.0
2008-08-01 13:58:00,4.78358,4.78364,4.78218,4.78279,7000000.0
2008-08-01 13:59:00,4.78181,4.78334,4.78181,4.7831,9000000.0
2008-08-01 14:00:00,4.78403,4.7841,4.78229,4.78229,7000000.0
2008-08-01 14:01:00,4.78274,4.78367,4.78218,4.78367,11000000.0
2008-08-01 14:02:00,4.78295,4.78295,4.78157,4.7829,19000000.0
2008-08-01 14:03:00,4.78278,4.78278,4.78071,4.78232,13000000.0
2008-08-01 14:04:00,4.7823,4.78273,4.78072,4.78072,22000000.0
2008-08-01 14:05:00,4.78265,4.78265,4.78017,4.78166,17000000.0
2008-08-01 14:06:00,4.78099,4.78175,4.78038,4.78095,11000000.0
2008-08-01 14:07:00,4.78089,4.78199,4.78013,4.78075,9000000.0
2008-08-01 14:08:00,4.78064,4.78088,4.77915,4.78088,11000000.0
2008-08-01 14:09:00,4.77949,4.78063,4.77925,4.77999,12000000.0
2008-08-01 14:10:00,4.7793,4.78159,4.7793,4.78077,13000000.0
2008-08-01 14:11:00,4.78161,4.78392,4.78161,4.78328,14000000.0
2008-08-01 14:12:00,4.783,4.78432,4.78223,4.78299,11000000.0
2008-08-01 14:13:00,4.78452,4.78479,4.78332,4.78352,11000000.0
2008-08-01 14:14:00,4.78393,4.7843,4.78288,4.78355,7000000.0
2008-08-01 14:15:00,4.78516,4.78516,4.78292,4.78398,14000000.0
2008-08-01 14:16:00,4.78324,4.78361,4.78156,4.78265,13000000.0
2008-08-01 14:17:00,4.78127,4.78309,4.78117,4.78309,22000000.0
2008-08-01 14:18:00,4.78192,4.78291,4.78192,4.78225,15000000.0
2008-08-01 14:19:00,4.78199,4.78213,4.78056,4.78183,12000000.0
2008-08-01 14:20:00,4.78168,4.78168,4.78033,4.78048,7000000.0
2008-08-01 14:21:00,4.78088,4.78152,4.77985,4.78152,13000000.0
2008-08-01 14:22:00,4.78168,4.78168,4.78063,4.78083,8000000.0
2008-08-01 14:23:00,4.78133,4.7823,4.78077,4.7823,11000000.0
2008-08-01 14:24:00,4.78033,4.78185,4.78028,4.78063,13000000.0
2008-08-01 14:25:00,4.78148,4.78281,4.78141,4.78281,15000000.0
2008-08-01 14:26:00,4.78272,4.78272,4.78053,4.78219,8000000.0
2008-08-01 14:27:00,4.78189,4.78192,4.78007,4.78144,10000000.0
2008-08-01 14:28:00,4.78029,4.78202,4.78013,4.78169,11000000.0
2008-08-01 14:29:00,4.78221,4.78238,4.77941,4.77941,21000000.0
2008-08-01 14:30:00,4.78102,4.7929,4.78102,4.78874,11000000.0
2008-08-01 14:31:00,4.78806,4.79255,4.78591,4.78865,17000000.0
2008-08-01 14:32:00,4.79192,4.79411,4.79025,4.79411,15000000.0
2008-08-01 14:33:00,4.79373,4.79765,4.7921,4.79765,8000000.0
2008-08-01 14:34:00,4.79655,4.79735,4.79581,4.79696,9000000.0
2008-08-01 14:35:00,4.79664,4.79691,4.7921,4.79398,11000000.0
2008-08-01 14:36:00,4.7976,4.80131,4.79478,4.80125,15000000.0
2008-08-01 14:37:00,4.79997,4.80017,4.79753,4.80015,8000000.0
2008-08-01 14:38:00,4.79735,4.79983,4.79552,4.79552,10000000.0
2008-08-01 14:39:00,4.79639,4.7987,4.79491,4.79658,19000000.0
2008-08-01 14:40:00,4.79527,4.79594,4.79197,4.79303,15000000.0
2008-08-01 14:41:00,4.7915,4.79549,4.7915,4.79549,15000000.0
2008-08-01 14:42:00,4.79577,4.79715,4.79429,4.79715,17000000.0
2008-08-01 14:43:00,4.79745,4.79815,4.79453,4.79453,15000000.0
2008-08-01 14:44:00,4.7946,4.79655,4.79408,4.79655,15000000.0
2008-08-01 14:45:00,4.79751,4.79751,4.79525,4.79595,9000000.0
2008-08-01 14:46:00,4.79533,4.79679,4.79448,4.79623,11000000.0
2008-08-01 14:47:00,4.79632,4.79712,4.79365,4.79365,12000000.0
2008-08-01 14:48:00,4.79499,4.79504,4.79221,4.79504,12000000.0
2008-08-01 14:49:00,4.79478,4.79515,4.79316,4.79421,12000000.0
2008-08-01 14:50:00,4.79355,4.7961,4.7933,4.79473,15000000.0
2008-08-01 14:51:00,4.79587,4.7961,4.79418,4.79605,10000000.0
2008-08-01 14:52:00,4.79698,4.79785,4.79542,4.79571,13000000.0
2008-08-01 14:53:00,4.79754,4.7981,4.79631,4.79778,13000000.0
2008-08-01 14:54:00,4.79593,4.79665,4.79462,4.79562,9000000.0
2008-08-01 14:55:00,4.7946,4.79634,4.7943,4.79535,16000000.0
2008-08-01 14:56:00,4.79671,4.79781,4.79571,4.7975,15000000.0
2008-08-01 14:57:00,4.79626,4.79826,4.79626,4.79826,15000000.0
2008-08-01 14:58:00,4.7973,4.7973,4.79485,4.79619,11000000.0
2008-08-01 14:59:00,4.79646,4.7972,4.79488,4.7972,14000000.0
2008-08-01 15:00:00,4.79589,4.79622,4.7931,4.79485,18000000.0
2008-08-01 15:01:00,4.79473,4.7951,4.79333,4.7951,12000000.0
2008-08-01 15:02:00,4.79505,4.79505,4.79382,4.79398,7000000.0
2008-08-01 15:03:00,4.79298,4.79516,4.79287,4.79516,18000000.0
2008-08-01 15:04:00,4.79518,4.79522,4.79338,4.79505,21000000.0
2008-08-01 15:05:00,4.79587,4.7962,4.79451,4.79589,13000000.0
2008-08-01 15:06:00,4.79371,4.79487,4.79217,4.79265,14000000.0
2008-08-01 15:07:00,4.7936,4.79384,4.79188,4.79299,22000000.0
2008-08-01 15:08:00,4.79331,4.7941,4.79232,4.7941,10000000.0
2008-08-01 15:09:00,4.7935,4.79564,4.79347,4.79524,9000000.0
2008-08-01 15:10:00,4.79515,4.79543,4.7939,4.79409,14000000.0
2008-08-01 15:11:00,4.79578,4.79578,4.79434,4.79434,12000000.0
2008-08-01 15:12:00,4.79566,4.7967,4.79528,4.79633,13000000.0
2008-08-01 15:13:00,4.7959,4.79734,4.79517,4.79634,12000000.0
2008-08-01 15:14:00,4.79699,4.79699,4.79373,4.79373,10000000.0
2008-08-01 15:15:00,4.79389,4.79389,4.79175,4.79306,16000000.0
2008-08-01 15:16:00,4.79256,4.79521,4.79159,4.7935,15000000.0
2008-08-01 15:17:00,4.79329,4.79329,4.78902,4.79071,14000000.0
2008-08-01 15:18:00,4.79026,4.79175,4.78843,4.79103,12000000.0
2008-08-01 15:19:00,4.79203,4.79263,4.79058,4.79073,11000000.0
2008-08-01 15:20:00,4.79111,4.79179,4.79043,4.7917,14000000.0
2008-08-01 15:21:00,4.7909,4.79129,4.79007,4.79112,14000000.0
2008-08-01 15:22:00,4.79062,4.79095,4.7895,4.79,10000000.0
2008-08-01 15:23:00,4.78927,4.78994,4.78866,4.78923,11000000.0
2008-08-01 15:24:00,4.7899,4.79081,4.78929,4.79049,10000000.0
2008-08-01 15:25:00,4.78954,4.79082,4.78954,4.79008,16000000.0
2008-08-01 15:26:00,4.7913,4.79283,4.79003,4.79283,15000000.0
2008-08-01 15:27:00,4.79254,4.79337,4.79167,4.79337,10000000.0
2008-08-01 15:28:00,4.79322,4.7941,4.79146,4.79146,11000000.0
2008-08-01 15:29:00,4.79239,4.79284,4.79176,4.79269,19000000.0
2008-08-01 15:30:00,4.79301,4.79341,4.79208,4.79279,10000000.0
2008-08-01 15:31:00,4.79204,4.79351,4.79145,4.7928,14000000.0
2008-08-01 15:32:00,4.79165,4.79248,4.79104,4.79148,12000000.0
2008-08-01 15:33:00,4.79171,4.79171,4.78945,4.78982,20000000.0
2008-08-01 15:34:00,4.79095,4.79095,4.78954,4.79053,12000000.0
2008-08-01 15:35:00,4.79133,4.79227,4.79089,4.79208,12000000.0
2008-08-01 15:36:00,4.79216,4.79224,4.79023,4.79202,10000000.0
2008-08-01 15:37:00,4.79019,4.79242,4.78997,4.79068,10000000.0
2008-08-01 15:38:00,4.79202,4.79202,4.79025,4.79124,13000000.0
2008-08-01 15:39:00,4.79092,4.79162,4.79017,4.79162,7000000.0
2008-08-01 15:40:00,4.7903,4.79093,4.78985,4.79009,10000000.0
2008-08-01 15:41:00,4.7898,4.7899,4.78863,4.7899,9000000.0
2008-08-01 15:42:00,4.7901,4.79115,4.78958,4.78988,13000000.0
2008-08-01 15:43:00,4.79129,4.79131,4.78953,4.79077,16000000.0
2008-08-01 15:44:00,4.78925,4.79061,4.78921,4.79008,14000000.0
2008-08-01 15:45:00,4.79067,4.79122,4.78959,4.79096,15000000.0
2008-08-01 15:46:00,4.79014,4.79035,4.7883,4.78962,13000000.0
2008-08-01 15:47:00,4.78901,4.78958,4.78844,4.78916,9000000.0
2008-08-01 15:48:00,4.78872,4.78985,4.78843,4.78912,21000000.0
2008-08-01 15:49:00,4.7891,4.78937,4.78676,4.78774,23000000.0
2008-08-01 15:50:00,4.78807,4.78875,4.78677,4.78834,12000000.0
2008-08-01 15:51:00,4.78859,4.78912,4.78671,4.78906,19000000.0
2008-08-01 15:52:00,4.78826,4.78951,4.78619,4.78619,15000000.0
2008-08-01 15:53:00,4.78686,4.78854,4.78509,4.7866,14000000.0
2008-08-01 15:54:00,4.78765,4.78899,4.78649,4.7876,15000000.0
2008-08-01 15:55:00,4.78843,4.78902,4.7873,4.7885,12000000.0
2008-08-01 15:56:00,4.78897,4.78897,4.78734,4.78862,18000000.0
2008-08-01 15:57:00,4.7887,4.78914,4.78759,4.78914,10000000.0
2008-08-01 15:58:00,4.78834,4.78834,4.78571,4.78712,22000000.0
2008-08-01 15:59:00,4.78612,4.78785,4.78612,4.78641,12000000.0
2008-08-01 16:00:00,4.78758,4.7911,4.78709,4.79095,12000000.0
2008-08-01 16:01:00,4.78902,4.79038,4.78747,4.78951,12000000.0
2008-08-01 16:02:00,4.78731,4.78862,4.78403,4.78403,13000000.0
2008-08-01 16:03:00,4.78513,4.78546,4.78232,4.7832,13000000.0
2008-08-01 16:04:00,4.78346,4.78404,4.78289,4.78404,11000000.0
2008-08-01 16:05:00,4.78325,4.78442,4.7831,4.78442,9000000.0
2008-08-01 16:06:00,4.78449,4.78481,4.78324,4.78447,14000000.0
2008-08-01 16:07:00,4.78511,4.78517,4.78167,4.78238,15000000.0
2008-08-01 16:08:00,4.7816,4.78253,4.77901,4.78084,15000000.0
2008-08-01 16:09:00,4.77999,4.78234,4.77917,4.78234,17000000.0
2008-08-01 16:10:00,4.78116,4.78321,4.78116,4.78306,14000000.0
2008-08-01 16:11:00,4.78399,4.78446,4.78295,4.78357,9000000.0
2008-08-01 16:12:00,4.78279,4.78459,4.78244,4.78459,15000000.0
2008-08-01 16:13:00,4.78384,4.78501,4.78326,4.78418,14000000.0
2008-08-01 16:14:00,4.78369,4.78475,4.78258,4.78413,12000000.0
2008-08-01 16:15:00,4.78374,4.78495,4.78318,4.78465,14000000.0
2008-08-01 16:16:00,4.78458,4.78458,4.78279,4.78417,13000000.0
2008-08-01 16:17:00,4.78492,4.78579,4.78324,4.78556,18000000.0
2008-08-01 16:18:00,4.78603,4.78603,4.78433,4.78485,13000000.0
2008-08-01 16:19:00,4.78508,4.78544,4.78348,4.78423,8000000.0
2008-08-01 16:20:00,4.78356,4.78504,4.78301,4.78335,13000000.0
2008-08-01 16:21:00,4.7825,4.78377,4.78164,4.78317,12000000.0
2008-08-01 16:22:00,4.78343,4.78399,4.78215,4.78305,11000000.0
2008-08-01 16:23:00,4.78322,4.78365,4.78173,4.78215,14000000.0
2008-08-01 16:24:00,4.78398,4.78398,4.78273,4.7834,15000000.0
2008-08-01 16:25:00,4.78303,4.78362,4.78237,4.78291,11000000.0
2008-08-01 16:26:00,4.78321,4.78557,4.78279,4.78557,8000000.0
2008-08-01 16:27:00,4.78585,4.78761,4.78549,4.78761,10000000.0
2008-08-01 16:28:00,4.78842,4.78918,4.78663,4.78889,15000000.0
2008-08-01 16:29:00,4.78938,4.78938,4.78699,4.78734,7000000.0
2008-08-01 16:30:00,4.78773,4.78871,4.78657,4.78777,16000000.0
2008-08-01 16:31:00,4.78782,4.78875,4.78681,4.78847,14000000.0
2008-08-01 16:32:00,4.78887,4.78943,4.7877,4.78873,7000000.0
2008-08-01 16:33:00,4.78887,4.78887,4.78627,4.78769,8000000.0
2008-08-01 16:34:00,4.78766,4.78767,4.78673,4.7868,8000000.0
2008-08-01 16:35:00,4.78673,4.78787,4.78603,4.78708,9000000.0
2008-08-01 16:36:00,4.78698,4.78887,4.78596,4.78887,13000000.0
2008-08-01 16:37:00,4.78838,4.78838,4.78715,4.78741,18000000.0
2008-08-01 16:38:00,4.78789,4.78933,4.78769,4.78863,18000000.0
2008-08-01 16:39:00,4.78935,4.78953,4.78761,4.7886,20000000.0
2008-08-01 16:40:00,4.7885,4.789,4.78745,4.78806,13000000.0
2008-08-01 16:41:00,4.78878,4.78917,4.78739,4.78917,20000000.0
2008-08-01 16:42:00,4.7879,4.78868,4.78656,4.78656,18000000.0
2008-08-01 16:43:00,4.78743,4.78808,4.78652,4.78789,15000000.0
2008-08-01 16:44:00,4.78696,4.78797,4.78674,4.78693,20000000.0
2008-08-01 16:45:00,4.78687,4.7881,4.7867,4.78718,13000000.0
2008-08-01 16:46:00,4.78789,4.78846,4.78692,4.78791,15000000.0
2008-08-01 16:47:00,4.78792,4.78914,4.78782,4.78914,8000000.0
2008-08-01 16:48:00,4.78873,4.78901,4.78775,4.78798,11000000.0
2008-08-01 16:49:00,4.7876,4.78929,4.78752,4.78893,12000000.0
2008-08-01 16:50:00,4.7889,4.78952,4.78734,4.78875,15000000.0
2008-08-01 16:51:00,4.78788,4.78848,4.7871,4.78834,18000000.0
2008-08-01 16:52:00,4.78799,4.7888,4.78717,4.7879,14000000.0
2008-08-01 16:53:00,4.78801,4.78801,4.78683,4.78753,8000000.0
2008-08-01 16:54:00,4.78781,4.78858,4.78714,4.78858,11000000.0
2008-08-01 16:55:00,4.78844,4.78915,4.78701,4.7881,12000000.0
2008-08-01 16:56:00,4.78843,4.78908,4.78772,4.78799,10000000.0
2008-08-01 16:57:00,4.78888,4.78888,4.78816,4.78865,8000000.0
2008-08-01 16:58:00,4.78829,4.78877,4.7878,4.78871,9000000.0
2008-08-01 16:59:00,4.78802,4.78882,4.78612,4.78727,13000000.0
2008-08-01 17:00:00,4.78779,4.78781,4.78603,4.78639,11000000.0
2008-08-01 17:01:00,4.78789,4.78789,4.78515,4.78633,12000000.0
2008-08-01 17:02:00,4.78525,4.78582,4.78448,4.78468,10000000.0
2008-08-01 17:03:00,4.78518,4.78589,4.78418,4.78554,16000000.0
2008-08-01 17:04:00,4.78497,4.78564,4.78279,4.78361,13000000.0
2008-08-01 17:05:00,4.78264,4.7846,4.78251,4.78267,16000000.0
2008-08-01 17:06:00,4.78351,4.7845,4.78291,4.78427,12000000.0
2008-08-01 17:07:00,4.78443,4.78443,4.7821,4.78328,8000000.0
2008-08-01 17:08:00,4.78214,4.78305,4.78112,4.7814,21000000.0
2008-08-01 17:09:00,4.78137,4.78314,4.78117,4.78314,16000000.0
2008-08-01 17:10:00,4.78261,4.78343,4.7824,4.78291,11000000.0
2008-08-01 17:11:00,4.78346,4.78357,4.78015,4.78147,11000000.0
2008-08-01 17:12:00,4.78108,4.78177,4.7803,4.78061,9000000.0
2008-08-01 17:13:00,4.78246,4.78246,4.78046,4.78181,9000000.0
2008-08-01 17:14:00,4.78218,4.78265,4.78035,4.78265,17000000.0
2008-08-01 17:15:00,4.78197,4.78231,4.78096,4.78177,11000000.0
2008-08-01 17:16:00,4.78105,4.78237,4.78019,4.78189,15000000.0
2008-08-01 17:17:00,4.7823,4.7823,4.78049,4.78095,13000000.0
2008-08-01 17:18:00,4.78159,4.78233,4.78086,4.78167,15000000.0
2008-08-01 17:19:00,4.78288,4.78353,4.78204,4.78294,17000000.0
2008-08-01 17:20:00,4.78339,4.78432,4.78279,4.78416,12000000.0
2008-08-01 17:21:00,4.78355,4.78414,4.7832,4.78397,7000000.0
2008-08-01 17:22:00,4.78422,4.78443,4.78216,4.78216,14000000.0
2008-08-01 17:23:00,4.78307,4.78467,4.78294,4.78294,13000000.0
2008-08-01 17:24:00,4.78412,4.78428,4.78282,4.78282,9000000.0
2008-08-01 17:25:00,4.78537,4.78537,4.78342,4.78443,11000000.0
2008-08-01 17:26:00,4.7848,4.78493,4.7835,4.78466,16000000.0
2008-08-01 17:27:00,4.78361,4.78453,4.78348,4.78384,9000000.0
2008-08-01 17:28:00,4.78313,4.78482,4.78313,4.784,15000000.0
2008-08-01 17:29:00,4.78474,4.78548,4.7838,4.78538,11000000.0
2008-08-01 17:30:00,4.78537,4.78572,4.78352,4.78527,19000000.0
2008-08-01 17:31:00,4.78459,4.78534,4.78395,4.78395,11000000.0
2008-08-01 17:32:00,4.78478,4.78579,4.78445,4.78505,9000000.0
2008-08-01 17:33:00,4.78554,4.786,4.78454,4.7858,10000000.0
2008-08-01 17:34:00,4.78614,4.78627,4.78445,4.78624,14000000.0
2008-08-01 17:35:00,4.78622,4.78622,4.7846,4.78533,13000000.0
2008-08-01 17:36:00,4.78455,4.78569,4.78455,4.78528,11000000.0
2008-08-01 17:37:00,4.78456,4.78622,4.78456,4.78579,15000000.0
2008-08-01 17:38:00,4.78653,4.78699,4.78535,4.78699,17000000.0
2008-08-01 17:39:00,4.78633,4.78681,4.78564,4.78573,8000000.0
2008-08-01 17:40:00,4.78602,4.78668,4.78513,4.78519,12000000.0
2008-08-01 17:41:00,4.78674,4.78685,4.78571,4.78674,21000000.0
2008-08-01 17:42:00,4.78717,4.78717,4.78541,4.78707,13000000.0
2008-08-01 17:43:00,4.78696,4.78696,4.7852,4.78608,11000000.0
2008-08-01 17:44:00,4.78616,4.78725,4.78545,4.78592,19000000.0
2008-08-01 17:45:00,4.78663,4.78692,4.78544,4.78547,10000000.0
2008-08-01 17:46:00,4.78721,4.78721,4.78548,4.78589,13000000.0
2008-08-01 17:47:00,4.78655,4.78706,4.78574,4.78699,9000000.0
2008-08-01 17:48:00,4.78594,4.78619,4.78474,4.78504,14000000.0
2008-08-01 17:49:00,4.78621,4.78621,4.78437,4.78577,14000000.0
2008-08-01 17:50:00,4.78394,4.78539,4.78394,4.78451,17000000.0
2008-08-01 17:51:00,4.78485,4.78569,4.78364,4.78543,13000000.0
2008-08-01 17:52:00,4.78476,4.78537,4.78345,4.78457,24000000.0
2008-08-01 17:53:00,4.78566,4.78622,4.78464,4.78556,16000000.0
2008-08-01 17:54:00,4.78545,4.78636,4.7847,4.78562,16000000.0
2008-08-01 17:55:00,4.7864,4.78712,4.78544,4.78546,13000000.0
2008-08-01 17:56:00,4.78651,4.78742,4.7859,4.78698,15000000.0
2008-08-01 17:57:00,4.78729,4.78763,4.7862,4.7873,10000000.0
2008-08-01 17:58:00,4.78738,4.78738,4.78581,4.7871,15000000.0
2008-08-01 17:59:00,4.78663,4.7875,4.78524,4.78681,13000000.0
2008-08-01 18:00:00,4.78605,4.7863,4.7846,4.78545,7000000.0
2008-08-01 18:01:00,4.78578,4.78578,4.78408,4.78408,18000000.0
2008-08-01 18:02:00,4.78501,4.78538,4.78358,4.784,17000000.0
2008-08-01 18:03:00,4.78511,4.78575,4.78369,4.78417,16000000.0
2008-08-01 18:04:00,4.78508,4.78552,4.78387,4.78456,14000000.0
2008-08-01 18:05:00,4.78333,4.78518,4.78333,4.78346,13000000.0
2008-08-01 18:06:00,4.78374,4.7859,4.78374,4.7848,18000000.0
2008-08-01 18:07:00,4.7854,4.7854,4.78422,4.78422,12000000.0
2008-08-01 18:08:00,4.78523,4.78542,4.78324,4.78542,18000000.0
2008-08-01 18:09:00,4.78507,4.78507,4.78346,4.78391,12000000.0
2008-08-01 18:10:00,4.7853,4.7859,4.78435,4.7859,13000000.0
2008-08-01 18:11:00,4.78411,4.78593,4.78392,4.78586,10000000.0
2008-08-01 18:12:00,4.78506,4.78591,4.78487,4.78562,11000000.0
2008-08-01 18:13:00,4.78603,4.78603,4.78442,4.78481,14000000.0
2008-08-01 18:14:00,4.78598,4.78598,4.78443,4.78548,10000000.0
2008-08-01 18:15:00,4.78567,4.78643,4.78543,4.78643,10000000.0
2008-08-01 18:16:00,4.78473,4.78552,4.78409,4.78489,9000000.0
2008-08-01 18:17:00,4.78616,4.78652,4.78462,4.78639,18000000.0
2008-08-01 18:18:00,4.78543,4.78588,4.78453,4.78521,14000000.0
2008-08-01 18:19:00,4.7844,4.78571,4.78431,4.78465,10000000.0
2008-08-01 18:20:00,4.78581,4.78593,4.78428,4.78463,15000000.0
2008-08-01 18:21:00,4.7855,4.7863,4.78471,4.78556,18000000.0
2008-08-01 18:22:00,4.78589,4.78708,4.78581,4.7868,14000000.0
2008-08-01 18:23:00,4.7866,4.7866,4.78486,4.78486,7000000.0
2008-08-01 18:24:00,4.78559,4.78591,4.78499,4.78583,9000000.0
2008-08-01 18:25:00,4.78557,4.78595,4.78419,4.78567,13000000.0
2008-08-01 18:26:00,4.78484,4.78643,4.78468,4.78523,16000000.0
2008-08-01 18:27:00,4.78643,4.78672,4.78516,4.78672,14000000.0
2008-08-01 18:28:00,4.7862,4.78731,4.78614,4.78657,13000000.0
2008-08-01 18:29:00,4.78601,4.78705,4.7858,4.78669,11000000.0
2008-08-01 18:30:00,4.78657,4.78715,4.78602,4.78627,16000000.0
2008-08-01 18:31:00,4.78701,4.78709,4.78583,4.78697,12000000.0
2008-08-01 18:32:00,4.78694,4.78715,4.78603,4.78611,11000000.0
2008-08-01 18:33:00,4.78651,4.78687,4.78496,4.78687,13000000.0
2008-08-01 18:34:00,4.78664,4.78708,4.7852,4.78614,13000000.0
2008-08-01 18:35:00,4.78629,4.7876,4.78594,4.78687,18000000.0
2008-08-01 18:36:00,4.78614,4.787,4.78587,4.78673,18000000.0
2008-08-01 18:37:00,4.78678,4.78738,4.78554,4.78683,18000000.0
2008-08-01 18:38:00,4.7868,4.7868,4.7859,4.78636,11000000.0
2008-08-01 18:39:00,4.78669,4.78702,4.78581,4.78634,11000000.0
2008-08-01 18:40:00,4.78709,4.78709,4.78546,4.78601,14000000.0
2008-08-01 18:41:00,4.78677,4.78738,4.78574,4.78687,16000000.0
2008-08-01 18:42:00,4.78625,4.78772,4.78556,4.78713,14000000.0
2008-08-01 18:43:00,4.78762,4.78792,4.78644,4.78792,10000000.0
2008-08-01 18:44:00,4.78695,4.7886,4.78695,4.78785,13000000.0
2008-08-01 18:45:00,4.7892,4.7892,4.78791,4.78821,13000000.0
2008-08-01 18:46:00,4.78784,4.78863,4.78714,4.78757,12000000.0
2008-08-01 18:47:00,4.78793,4.7887,4.78703,4.78858,14000000.0
2008-08-01 18:48:00,4.78795,4.78843,4.78671,4.78738,15000000.0
2008-08-01 18:49:00,4.78881,4.78893,4.7872,4.78893,12000000.0
2008-08-01 18:50:00,4.78806,4.78912,4.788,4.788,9000000.0
2008-08-01 18:51:00,4.78819,4.78947,4.78795,4.78813,17000000.0
2008-08-01 18:52:00,4.78766,4.78942,4.78766,4.789,9000000.0
2008-08-01 18:53:00,4.78776,4.78935,4.78776,4.78887,14000000.0
2008-08-01 18:54:00,4.78826,4.78895,4.78729,4.78729,14000000.0
2008-08-01 18:55:00,4.78819,4.78858,4.7874,4.78746,10000000.0
2008-08-01 18:56:00,4.78755,4.78802,4.78618,4.78728,16000000.0
2008-08-01 18:57:00,4.78724,4.78819,4.7864,4.78742,17000000.0
2008-08-01 18:58:00,4.78701,4.78806,4.78682,4.78708,14000000.0
2008-08-01 18:59:00,4.78702,4.7878,4.78669,4.7867,14000000.0
2008-08-01 19:00:00,4.78787,4.78829,4.78645,4.78779,15000000.0
2008-08-01 19:01:00,4.78742,4.78813,4.78676,4.78718,15000000.0
2008-08-01 19:02:00,4.78874,4.78893,4.78684,4.78684,14000000.0
2008-08-01 19:03:00,4.78822,4.78926,4.78755,4.7884,14000000.0
2008-08-01 19:04:00,4.7882,4.78873,4.78743,4.78791,12000000.0
2008-08-01 19:05:00,4.78851,4.78876,4.78729,4.78844,15000000.0
2008-08-01 19:06:00,4.78826,4.78886,4.78732,4.78886,16000000.0
2008-08-01 19:07:00,4.78836,4.78941,4.78724,4.78724,20000000.0
2008-08-01 19:08:00,4.78847,4.7893,4.78847,4.78926,8000000.0
2008-08-01 19:09:00,4.7884,4.78916,4.78788,4.7891,17000000.0
2008-08-01 19:10:00,4.78792,4.79041,4.78792,4.79041,9000000.0
2008-08-01 19:11:00,4.7895,4.79074,4.78926,4.78926,16000000.0
2008-08-01 19:12:00,4.7896,4.79064,4.78874,4.78955,13000000.0
2008-08-01 19:13:00,4.78979,4.79015,4.78865,4.789,10000000.0
2008-08-01 19:14:00,4.78916,4.78963,4.78794,4.78794,20000000.0
2008-08-01 19:15:00,4.78824,4.78891,4.78782,4.78891,12000000.0
2008-08-01 19:16:00,4.78858,4.789,4.78779,4.78779,8000000.0
2008-08-01 19:17:00,4.78882,4.78886,4.7875,4.78847,18000000.0
2008-08-01 19:18:00,4.78835,4.78926,4.78775,4.78926,11000000.0
2008-08-01 19:19:00,4.78887,4.78956,4.7878,4.78956,12000000.0
2008-08-01 19:20:00,4.78774,4.78963,4.78746,4.78851,14000000.0
2008-08-01 19:21:00,4.78801,4.78896,4.7876,4.78832,13000000.0
2008-08-01 19:22:00,4.78753,4.78929,4.78749,4.78859,12000000.0
2008-08-01 19:23:00,4.78798,4.78946,4.78781,4.78907,14000000.0
2008-08-01 19:24:00,4.78834,4.7891,4.788,4.78883,19000000.0
2008-08-01 19:25:00,4.78833,4.78933,4.78817,4.78866,8000000.0
2008-08-01 19:26:00,4.78875,4.78947,4.7885,4.78919,7000000.0
2008-08-01 19:27:00,4.78818,4.79034,4.78818,4.78858,20000000.0
2008-08-01 19:28:00,4.78936,4.78997,4.78835,4.78882,17000000.0
2008-08-01 19:29:00,4.78932,4.78997,4.78858,4.7893,10000000.0
2008-08-01 19:30:00,4.78807,4.78922,4.78807,4.78899,15000000.0
2008-08-01 19:31:00,4.78833,4.78948,4.78827,4.78941,11000000.0
2008-08-01 19:32:00,4.78895,4.78946,4.78782,4.78853,9000000.0
2008-08-01 19:33:00,4.78861,4.78929,4.78748,4.78748,14000000.0
2008-08-01 19:34:00,4.78764,4.78883,4.78707,4.78722,17000000.0
2008-08-01 19:35:00,4.78911,4.78911,4.78782,4.78827,8000000.0
2008-08-01 19:36:00,4.78791,4.78831,4.78612,4.7866,15000000.0
2008-08-01 19:37:00,4.78715,4.78715,4.78588,4.78588,8000000.0
2008-08-01 19:38:00,4.78747,4.78747,4.78597,4.78737,15000000.0
2008-08-01 19:39:00,4.78755,4.788,4.7866,4.78721,17000000.0
2008-08-01 19:40:00,4.78715,4.78766,4.7862,4.78624,16000000.0
2008-08-01 19:41:00,4.78653,4.78684,4.78505,4.78518,11000000.0
2008-08-01 19:42:00,4.78589,4.78699,4.78525,4.78636,15000000.0
2008-08-01 19:43:00,4.78631,4.78725,4.7855,4.78725,14000000.0
2008-08-01 19:44:00,4.78575,4.78691,4.78548,4.78625,14000000.0
2008-08-01 19:45:00,4.78625,4.7873,4.78603,4.7873,15000000.0
2008-08-01 19:46:00,4.78664,4.78713,4.78571,4.78612,15000000.0
2008-08-01 19:47:00,4.78651,4.78655,4.78521,4.78534,16000000.0
2008-08-01 19:48:00,4.78638,4.78754,4.78599,4.78754,16000000.0
2008-08-01 19:49:00,4.7856,4.78663,4.78556,4.7862,8000000.0
2008-08-01 19:50:00,4.78668,4.78764,4.78619,4.78764,9000000.0
2008-08-01 19:51:00,4.78755,4.78765,4.7867,4.78706,19000000.0
2008-08-01 19:52:00,4.78735,4.78805,4.7869,4.78786,11000000.0
2008-08-01 19:53:00,4.788,4.788,4.78647,4.78724,14000000.0
2008-08-01 19:54:00,4.78713,4.78713,4.78593,4.78619,18000000.0
2008-08-01 19:55:00,4.78649,4.78771,4.7861,4.7877,13000000.0
2008-08-01 19:56:00,4.78672,4.78772,4.78621,4.78685,10000000.0
2008-08-01 19:57:00,4.78781,4.788,4.78658,4.78705,16000000.0
2008-08-01 19:58:00,4.78857,4.78885,4.78722,4.7879,15000000.0
2008-08-01 19:59:00,4.78828,4.78853,4.78708,4.7881,14000000.0
2008-08-01 20:00:00,4.78663,4.78813,4.78629,4.78658,11000000.0
2008-08-01 20:01:00,4.78736,4.78845,4.78685,4.78769,24000000.0
2008-08-01 20:02:00,4.78747,4.78763,4.78616,4.78682,11000000.0
2008-08-01 20:03:00,4.78655,4.7883,4.78655,4.7883,11000000.0
2008-08-01 20:04:00,4.78706,4.78783,4.78673,4.78673,10000000.0
2008-08-01 20:05:00,4.78628,4.78802,4.7862,4.78689,17000000.0
2008-08-01 20:06:00,4.78685,4.7883,4.78664,4.78707,10000000.0
2008-08-01 20:07:00,4.78716,4.78885,4.78642,4.78771,14000000.0
2008-08-01 20:08:00,4.78799,4.78866,4.78754,4.78758,13000000.0
2008-08-01 20:09:00,4.78746,4.78853,4.78729,4.78779,11000000.0
2008-08-01 20:10:00,4.78782,4.78835,4.78701,4.78701,11000000.0
2008-08-01 20:11:00,4.78744,4.78799,4.78607,4.78692,9000000.0
2008-08-01 20:12:00,4.78679,4.78729,4.78615,4.78662,16000000.0
2008-08-01 20:13:00,4.78662,4.78701,4.78613,4.78651,11000000.0
2008-08-01 20:14:00,4.78489,4.78665,4.78489,4.78627,19000000.0
2008-08-01 20:15:00,4.78527,4.78653,4.78517,4.78563,13000000.0
2008-08-01 20:16:00,4.78663,4.78665,4.78475,4.78564,15000000.0
2008-08-01 20:17:00,4.78669,4.78688,4.78551,4.78688,8000000.0
2008-08-01 20:18:00,4.78639,4.78787,4.78578,4.78733,14000000.0
2008-08-01 20:19:00,4.78659,4.78836,4.78659,4.78741,14000000.0
2008-08-01 20:20:00,4.78716,4.78791,4.78645,4.78689,12000000.0
2008-08-01 20:21:00,4.78787,4.78836,4.78741,4.78834,9000000.0
2008-08-01 20:22:00,4.78794,4.789,4.78739,4.78827,17000000.0
2008-08-01 20:23:00,4.78764,4.78855,4.78731,4.78788,11000000.0
2008-08-01 20:24:00,4.78789,4.78936,4.78721,4.78936,16000000.0
2008-08-01 20:25:00,4.7884,4.78853,4.78734,4.78743,11000000.0
2008-08-01 20:26:00,4.7889,4.7889,4.78746,4.78774,8000000.0
2008-08-01 20:27:00,4.7884,4.7892,4.78771,4.7892,13000000.0
2008-08-01 20:28:00,4.78903,4.78962,4.78831,4.78945,15000000.0
2008-08-01 20:29:00,4.78894,4.78996,4.78853,4.78996,16000000.0
2008-08-01 20:30:00,4.78776,4.78967,4.78776,4.78874,8000000.0
2008-08-01 20:31:00,4.78899,4.78919,4.78812,4.78885,18000000.0
2008-08-01 20:32:00,4.78952,4.78952,4.78833,4.78891,7000000.0
2008-08-01 20:33:00,4.78804,4.78923,4.78804,4.78873,13000000.0
2008-08-01 20:34:00,4.78935,4.78999,4.78855,4.78928,13000000.0
2008-08-01 20:35:00,4.79005,4.79005,4.78808,4.78951,9000000.0
2008-08-01 20:36:00,4.78961,4.7905,4.78928,4.7905,17000000.0
2008-08-01 20:37:00,4.7902,4.7902,4.78841,4.78971,14000000.0
2008-08-01 20:38:00,4.78919,4.78962,4.78827,4.78827,16000000.0
2008-08-01 20:39:00,4.78897,4.78995,4.78835,4.78893,14000000.0
2008-08-01 20:40:00,4.78902,4.78982,4.78835,4.78835,17000000.0
2008-08-01 20:41:00,4.78871,4.78951,4.78778,4.78949,16000000.0
2008-08-01 20:42:00,4.78875,4.78967,4.78804,4.78887,22000000.0
2008-08-01 20:43:00,4.79016,4.79019,4.78878,4.79006,18000000.0
2008-08-01 20:44:00,4.78877,4.78968,4.78865,4.78949,16000000.0
2008-08-01 20:45:00,4.78868,4.78977,4.78856,4.78923,8000000.0
2008-08-01 20:46:00,4.78916,4.78984,4.78907,4.78917,19000000.0
2008-08-01 20:47:00,4.79003,4.79003,4.78854,4.78913,12000000.0
2008-08-01 20:48:00,4.7893,4.78962,4.78901,4.7892,9000000.0
2008-08-01 20:49:00,4.79019,4.79036,4.7891,4.79036,19000000.0
2008-08-01 20:50:00,4.78908,4.78988,4.78903,4.78922,15000000.0
2008-08-01 20:51:00,4.78976,4.79018,4.78943,4.79017,9000000.0
2008-08-01 20:52:00,4.79024,4.79024,4.7887,4.79022,11000000.0
2008-08-01 20:53:00,4.78971,4.79038,4.78834,4.79029,15000000.0
2008-08-01 20:54:00,4.78972,4.79057,4.78884,4.79057,12000000.0
2008-08-01 20:55:00,4.78901,4.79024,4.78876,4.78975,18000000.0
2008-08-01 20:56:00,4.79003,4.79078,4.78942,4.78992,12000000.0
2008-08-01 20:57:00,4.79054,4.79138,4.78931,4.79138,13000000.0
2008-08-01 20:58:00,4.79021,4.79116,4.79021,4.79105,11000000.0
2008-08-01 20:59:00,4.79017,4.79226,4.79017,4.79123,11000000.0
2008-08-01 21:00:00,4.7917,4.79232,4.79085,4.79085,17000000.0
2008-08-01 21:01:00,4.79079,4.79211,4.79022,4.79022,10000000.0
2008-08-01 21:02:00,4.79132,4.7915,4.79045,4.79049,8000000.0
2008-08-01 21:03:00,4.78992,4.79129,4.78975,4.79022,19000000.0
2008-08-01 21:04:00,4.79099,4.79123,4.79013,4.79013,18000000.0
2008-08-01 21:05:00,4.78986,4.79102,4.78986,4.79062,14000000.0
2008-08-01 21:06:00,4.78984,4.79084,4.78984,4.79046,12000000.0
2008-08-01 21:07:00,4.79058,4.79058,4.7899,4.79034,10000000.0
2008-08-01 21:08:00,4.78992,4.7905,4.78909,4.79047,14000000.0
2008-08-01 21:09:00,4.79004,4.79094,4.78963,4.79094,16000000.0
2008-08-01 21:10:00,4.79085,4.79103,4.78984,4.78984,15000000.0
2008-08-01 21:11:00,4.79048,4.79122,4.78946,4.79122,13000000.0
2008-08-01 21:12:00,4.79047,4.79128,4.78992,4.79038,10000000.0
2008-08-01 21:13:00,4.79122,4.79122,4.78932,4.78932,14000000.0
2008-08-01 21:14:00,4.79014,4.79053,4.78936,4.78936,10000000.0
2008-08-01 21:15:00,4.79078,4.79095,4.78987,4.79021,15000000.0
2008-08-01 21:16:00,4.79027,4.79122,4.7899,4.7908,11000000.0
2008-08-01 21:17:00,4.79103,4.79133,4.79036,4.79044,13000000.0
2008-08-01 21:18:00,4.7915,4.7915,4.79009,4.79077,17000000.0
2008-08-01 21:19:00,4.79093,4.79203,4.79051,4.79203,12000000.0
2008-08-01 21:20:00,4.79165,4.79218,4.79117,4.79144,14000000.0
2008-08-01 21:21:00,4.79117,4.79191,4.79096,4.79159,11000000.0
2008-08-01 21:22:00,4.79149,4.79174,4.79102,4.79102,9000000.0
2008-08-01 21:23:00,4.79088,4.79144,4.79088,4.79144,7000000.0
2008-08-01 21:24:00,4.79119,4.79178,4.79078,4.79078,11000000.0
2008-08-01 21:25:00,4.79157,4.79203,4.79107,4.79128,7000000.0
2008-08-01 21:26:00,4.79237,4.79297,4.79148,4.7919,13000000.0
2008-08-01 21:27:00,4.79118,4.7933,4.79107,4.7925,11000000.0
2008-08-01 21:28:00,4.79318,4.79318,4.79197,4.793,15000000.0
2008-08-01 21:29:00,4.79206,4.79238,4.79134,4.79171,12000000.0
2008-08-01 21:30:00,4.79285,4.79305,4.79186,4.79296,10000000.0
2008-08-01 21:31:00,4.79304,4.79326,4.79251,4.79263,10000000.0
2008-08-01 21:32:00,4.79293,4.79337,4.792,4.79255,12000000.0
2008-08-01 21:33:00,4.79231,4.79332,4.79184,4.79265,19000000.0
2008-08-01 21:34:00,4.79243,4.79348,4.79236,4.79297,8000000.0
2008-08-01 21:35:00,4.79371,4.79493,4.79299,4.79376,20000000.0
2008-08-01 21:36:00,4.79392,4.79479,4.79369,4.79423,19000000.0
2008-08-01 21:37:00,4.79401,4.79514,4.79328,4.79514,19000000.0
2008-08-01 21:38:00,4.79414,4.79459,4.793,4.79362,13000000.0
2008-08-01 21:39:00,4.79454,4.79494,4.79397,4.79494,17000000.0
2008-08-01 21:40:00,4.79458,4.79458,4.79356,4.79406,7000000.0
2008-08-01 21:41:00,4.79436,4.79454,4.79374,4.79412,11000000.0
2008-08-01 21:42:00,4.79474,4.79492,4.79369,4.79394,18000000.0
2008-08-01 21:43:00,4.79409,4.79482,4.79338,4.7943,13000000.0
2008-08-01 21:44:00,4.79324,4.7943,4.79297,4.79368,16000000.0
2008-08-01 21:45:00,4.7936,4.79403,4.79293,4.79338,11000000.0
2008-08-01 21:46:00,4.79356,4.79382,4.79273,4.79381,13000000.0
2008-08-01 21:47:00,4.79289,4.79426,4.79283,4.79325,13000000.0
2008-08-01 21:48:00,4.79331,4.7946,4.79309,4.7946,17000000.0
2008-08-01 21:49:00,4.79343,4.79403,4.793,4.79345,8000000.0
2008-08-01 21:50:00,4.79362,4.79523,4.79362,4.79452,11000000.0
2008-08-01 21:51:00,4.79456,4.79559,4.79361,4.7947,13000000.0
2008-08-01 21:52:00,4.79473,4.79568,4.79391,4.79438,13000000.0
2008-08-01 21:53:00,4.79551,4.79667,4.79423,4.79618,14000000.0
2008-08-01 21:54:00,4.7957,4.79585,4.79482,4.79532,11000000.0
2008-08-01 21:55:00,4.7951,4.79568,4.79331,4.79446,17000000.0
2008-08-01 21:56:00,4.79403,4.79425,4.79266,4.79395,12000000.0
2008-08-01 21:57:00,4.79466,4.79466,4.79298,4.79328,16000000.0
2008-08-01 21:58:00,4.79348,4.79381,4.7926,4.7926,9000000.0
2008-08-01 21:59:00,4.79316,4.79419,4.79283,4.79283,18000000.0
2008-08-01 22:00:00,4.79272,4.79371,4.79263,4.79289,13000000.0
2008-08-01 22:01:00,4.7927,4.7938,4.79263,4.79354,11000000.0
2008-08-01 22:02:00,4.79332,4.79357,4.79253,4.79293,17000000.0
2008-08-01 22:03:00,4.79186,4.79321,4.79186,4.79321,23000000.0
2008-08-01 22:04:00,4.79243,4.7933,4.79193,4.79281,15000000.0
2008-08-01 22:05:00,4.79199,4.79331,4.79187,4.79237,14000000.0
2008-08-01 22:06:00,4.79243,4.79243,4.79099,4.79182,15000000.0
2008-08-01 22:07:00,4.79139,4.79201,4.79099,4.79129,9000000.0
2008-08-01 22:08:00,4.79185,4.7921,4.79055,4.79144,18000000.0
2008-08-01 22:09:00,4.79094,4.79162,4.79093,4.79101,11000000.0
2008-08-01 22:10:00,4.79144,4.7918,4.79119,4.79156,7000000.0
2008-08-01 22:11:00,4.79124,4.79263,4.7912,4.79263,8000000.0
2008-08-01 22:12:00,4.79242,4.79282,4.79155,4.79184,16000000.0
2008-08-01 22:13:00,4.79174,4.79232,4.79131,4.79209,24000000.0
2008-08-01 22:14:00,4.79176,4.79177,4.79085,4.79174,9000000.0
2008-08-01 22:15:00,4.79061,4.79173,4.79061,4.79102,10000000.0
2008-08-01 22:16:00,4.79059,4.79174,4.79059,4.79131,13000000.0
2008-08-01 22:17:00,4.79049,4.79185,4.7902,4.7917,20000000.0
2008-08-01 22:18:00,4.79121,4.79135,4.79025,4.79025,11000000.0
2008-08-01 22:19:00,4.791,4.79138,4.79061,4.79081,15000000.0
2008-08-01 22:20:00,4.79076,4.79122,4.79008,4.79039,16000000.0
2008-08-01 22:21:00,4.79057,4.79094,4.78965,4.79037,12000000.0
2008-08-01 22:22:00,4.79109,4.79175,4.79052,4.79143,14000000.0
2008-08-01 22:23:00,4.79103,4.79129,4.79025,4.79113,11000000.0
2008-08-01 22:24:00,4.79064,4.79091,4.79027,4.79091,16000000.0
2008-08-01 22:25:00,4.79111,4.79129,4.78997,4.79054,14000000.0
2008-08-01 22:26:00,4.79002,4.79125,4.78973,4.79023,10000000.0
2008-08-01 22:27:00,4.79028,4.79085,4.78914,4.78914,14000000.0
2008-08-01 22:28:00,4.78997,4.79002,4.78909,4.78966,12000000.0
2008-08-01 22:29:00,4.78946,4.78999,4.78899,4.78968,13000000.0
2008-08-01 22:30:00,4.78945,4.79,4.78873,4.78936,8000000.0
2008-08-01 22:31:00,4.78868,4.78878,4.7871,4.7871,11000000.0
2008-08-01 22:32:00,4.78846,4.78871,4.78726,4.78814,20000000.0
2008-08-01 22:33:00,4.78767,4.78885,4.78767,4.78819,11000000.0
2008-08-01 22:34:00,4.78825,4.78886,4.78777,4.78883,10000000.0
2008-08-01 22:35:00,4.78806,4.78933,4.78806,4.78933,13000000.0
2008-08-01 22:36:00,4.78884,4.78884,4.7886,4.78877,9000000.0
2008-08-01 22:37:00,4.7887,4.78896,4.78797,4.78861,13000000.0
2008-08-01 22:38:00,4.78823,4.78853,4.78752,4.78752,9000000.0
2008-08-01 22:39:00,4.78818,4.78899,4.78781,4.78892,12000000.0
2008-08-01 22:40:00,4.7891,4.7891,4.78756,4.78839,9000000.0
2008-08-01 22:41:00,4.78798,4.78916,4.78787,4.78916,14000000.0
2008-08-01 22:42:00,4.78809,4.78861,4.78715,4.78811,13000000.0
2008-08-01 22:43:00,4.78704,4.78833,4.78676,4.78818,12000000.0
2008-08-01 22:44:00,4.78871,4.78871,4.78742,4.78807,15000000.0
2008-08-01 22:45:00,4.78812,4.78884,4.78797,4.78813,13000000.0
2008-08-01 22:46:00,4.78891,4.78891,4.78801,4.78817,14000000.0
2008-08-01 22:47:00,4.7877,4.78894,4.78754,4.78879,15000000.0
2008-08-01 22:48:00,4.78915,4.78915,4.7882,4.78843,13000000.0
2008-08-01 22:49:00,4.78804,4.78917,4.78776,4.78893,13000000.0
2008-08-01 22:50:00,4.78866,4.78909,4.78809,4.78809,15000000.0
2008-08-01 22:51:00,4.7891,4.78964,4.78854,4.78871,14000000.0
2008-08-01 22:52:00,4.78936,4.78951,4.78826,4.78876,9000000.0
2008-08-01 22:53:00,4.78889,4.78908,4.78837,4.78883,15000000.0
2008-08-01 22:54:00,4.78926,4.78927,4.78854,4.78871,17000000.0
2008-08-01 22:55:00,4.78959,4.78968,4.78816,4.78872,16000000.0
2008-08-01 22:56:00,4.78933,4.78933,4.78806,4.78814,13000000.0
2008-08-01 22:57:00,4.78857,4.78873,4.78772,4.78817,8000000.0
2008-08-01 22:58:00,4.78758,4.78758,4.78658,4.78751,8000000.0
2008-08-01 22:59:00,4.78682,4.78729,4.78587,4.78677,19000000.0
2008-08-04 02:00:00,4.78502,4.78565,4.78476,4.78476,11000000.0
2008-08-04 02:01:00,4.78497,4.7858,4.78436,4.7858,11000000.0
2008-08-04 02:02:00,4.78502,4.7854,4.78433,4.78482,13000000.0
2008-08-04 02:03:00,4.78515,4.78515,4.78403,4.78474,8000000.0
2008-08-04 02:04:00,4.7845,4.78511,4.78386,4.78511,18000000.0
2008-08-04 02:05:00,4.78526,4.78526,4.78443,4.78465,14000000.0
2008-08-04 02:06:00,4.78458,4.78502,4.78375,4.78468,18000000.0
2008-08-04 02:07:00,4.78452,4.7847,4.78361,4.78419,12000000.0
2008-08-04 02:08:00,4.78376,4.78453,4.78342,4.7842,12000000.0
2008-08-04 02:09:00,4.78394,4.78411,4.78336,4.78368,11000000.0
2008-08-04 02:10:00,4.78492,4.78492,4.78356,4.78403,10000000.0
2008-08-04 02:11:00,4.78383,4.78447,4.78278,4.78313,16000000.0
2008-08-04 02:12:00,4.784,4.784,4.78225,4.78253,17000000.0
2008-08-04 02:13:00,4.78361,4.78361,4.78278,4.78291,9000000.0
2008-08-04 02:14:00,4.78361,4.78361,4.7823,4.78255,16000000.0
2008-08-04 02:15:00,4.78311,4.78373,4.78311,4.78316,15000000.0
2008-08-04 02:16:00,4.78228,4.78235,4.78215,4.78215,16000000.0
2008-08-04 02:17:00,4.78361,4.78361,4.78246,4.78323,14000000.0
2008-08-04 02:18:00,4.7834,4.7834,4.7831,4.78335,16000000.0
2008-08-04 02:19:00,4.78324,4.78334,4.78244,4.7826,11000000.0
2008-08-04 02:20:00,4.78305,4.78305,4.78158,4.78244,10000000.0
2008-08-04 02:21:00,4.78276,4.78335,4.78206,4.78281,18000000.0
2008-08-04 02:22:00,4.78185,4.78185,4.78165,4.78165,15000000.0
2008-08-04 02:23:00,4.78258,4.78337,4.7821,4.78265,16000000.0
2008-08-04 02:24:00,4.78266,4.78322,4.7819,4.78278,12000000.0
2008-08-04 02:25:00,4.783,4.78463,4.78263,4.78409,18000000.0
2008-08-04 02:26:00,4.78403,4.78426,4.78315,4.78353,8000000.0
2008-08-04 02:27:00,4.78295,4.78295,4.78275,4.78295,12000000.0
2008-08-04 02:28:00,4.78235,4.78235,4.78215,4.78228,15000000.0
2008-08-04 02:29:00,4.78243,4.78365,4.78243,4.78314,15000000.0
2008-08-04 02:30:00,4.78322,4.78344,4.78209,4.78209,19000000.0
2008-08-04 02:31:00,4.78266,4.78291,4.78168,4.78234,13000000.0
2008-08-04 02:32:00,4.78305,4.78305,4.78128,4.78128,17000000.0
2008-08-04 02:33:00,4.78196,4.7822,4.78072,4.78185,10000000.0
2008-08-04 02:34:00,4.78154,4.78173,4.78013,4.78013,11000000.0
2008-08-04 02:35:00,4.78091,4.78206,4.78057,4.78206,14000000.0
2008-08-04 02:36:00,4.78151,4.78236,4.7813,4.78134,13000000.0
2008-08-04 02:37:00,4.78227,4.78243,4.78133,4.78147,9000000.0
2008-08-04 02:38:00,4.78106,4.78278,4.781,4.78278,12000000.0
2008-08-04 02:39:00,4.78187,4.78299,4.78161,4.78209,11000000.0
2008-08-04 02:40:00,4.7833,4.78357,4.78242,4.78305,19000000.0
2008-08-04 02:41:00,4.78297,4.78317,4.78289,4.78308,12000000.0
2008-08-04 02:42:00,4.78365,4.78365,4.78229,4.78229,11000000.0
2008-08-04 02:43:00,4.78263,4.78307,4.78227,4.78244,12000000.0
2008-08-04 02:44:00,4.78186,4.78363,4.78186,4.78363,9000000.0
2008-08-04 02:45:00,4.78358,4.78429,4.78243,4.78318,13000000.0
2008-08-04 02:46:00,4.78316,4.78352,4.78235,4.7828,11000000.0
2008-08-04 02:47:00,4.7824,4.78377,4.78226,4.78315,10000000.0
2008-08-04 02:48:00,4.78281,4.78295,4.78217,4.78264,11000000.0
2008-08-04 02:49:00,4.78234,4.78265,4.78169,4.78231,10000000.0
2008-08-04 02:50:00,4.78246,4.78246,4.78159,4.78192,17000000.0
2008-08-04 02:51:00,4.78276,4.78368,4.7822,4.7828,15000000.0
2008-08-04 02:52:00,4.7831,4.78399,4.78256,4.78378,13000000.0
2008-08-04 02:53:00,4.7841,4.78482,4.78339,4.78424,12000000.0
2008-08-04 02:54:00,4.78433,4.78464,4.78316,4.78386,13000000.0
2008-08-04 02:55:00,4.78406,4.78408,4.78296,4.78362,13000000.0
2008-08-04 02:56:00,4.78269,4.78431,4.78269,4.78431,13000000.0
2008-08-04 02:57:00,4.78335,4.78421,4.78294,4.78337,10000000.0
2008-08-04 02:58:00,4.78321,4.78408,4.78281,4.7834,15000000.0
2008-08-04 02:59:00,4.78359,4.78359,4.7823,4.78264,12000000.0
2008-08-04 03:00:00,4.78278,4.78359,4.78224,4.78359,17000000.0
2008-08-04 03:01:00,4.78271,4.78313,4.78207,4.78207,9000000.0
2008-08-04 03:02:00,4.78158,4.78165,4.78145,4.78145,15000000.0
2008-08-04 03:03:00,4.78158,4.78331,4.78158,4.78182,14000000.0
2008-08-04 03:04:00,4.78321,4.78321,4.78211,4.78266,11000000.0
2008-08-04 03:05:00,4.78362,4.78422,4.78213,4.78347,12000000.0
2008-08-04 03:06:00,4.78237,4.78372,4.78237,4.78293,12000000.0
2008-08-04 03:07:00,4.78404,4.78419,4.78244,4.78327,18000000.0
2008-08-04 03:08:00,4.78343,4.78389,4.78335,4.78389,9000000.0
2008-08-04 03:09:00,4.78416,4.78416,4.7828,4.78386,9000000.0
2008-08-04 03:10:00,4.78226,4.78362,4.78212,4.78317,11000000.0
2008-08-04 03:11:00,4.78336,4.78356,4.78252,4.78292,16000000.0
2008-08-04 03:12:00,4.78308,4.78312,4.78278,4.78312,8000000.0
2008-08-04 03:13:00,4.78298,4.78385,4.78215,4.78215,12000000.0
2008-08-04 03:14:00,4.78218,4.78343,4.78218,4.78301,16000000.0
2008-08-04 03:15:00,4.78304,4.78354,4.78244,4.78288,10000000.0
2008-08-04 03:16:00,4.78235,4.78399,4.78235,4.78393,16000000.0
2008-08-04 03:17:00,4.78399,4.78453,4.78299,4.78361,16000000.0
2008-08-04 03:18:00,4.78423,4.78487,4.78346,4.78346,9000000.0
2008-08-04 03:19:00,4.78411,4.78478,4.78327,4.78406,10000000.0
2008-08-04 03:20:00,4.78506,4.78506,4.78273,4.78408,20000000.0
2008-08-04 03:21:00,4.78423,4.78461,4.78357,4.78407,18000000.0
2008-08-04 03:22:00,4.78397,4.78452,4.78311,4.78338,15000000.0
2008-08-04 03:23:00,4.78415,4.78415,4.78256,4.78358,15000000.0
2008-08-04 03:24:00,4.78409,4.78409,4.78243,4.78389,12000000.0
2008-08-04 03:25:00,4.78372,4.78423,4.78295,4.78418,15000000.0
2008-08-04 03:26:00,4.78345,4.78418,4.783,4.78362,19000000.0
2008-08-04 03:27:00,4.78429,4.78429,4.78317,4.78341,8000000.0
2008-08-04 03:28:00,4.78399,4.78399,4.78262,4.783,13000000.0
2008-08-04 03:29:00,4.78319,4.78368,4.78258,4.78324,9000000.0
2008-08-04 03:30:00,4.78302,4.78373,4.78255,4.78329,17000000.0
2008-08-04 03:31:00,4.78335,4.78354,4.78273,4.78288,7000000.0
2008-08-04 03:32:00,4.78321,4.78377,4.78289,4.78345,15000000.0
2008-08-04 03:33:00,4.7829,4.78367,4.78248,4.78367,14000000.0
2008-08-04 03:34:00,4.78262,4.78407,4.78262,4.78325,13000000.0
2008-08-04 03:35:00,4.78375,4.7843,4.78317,4.78342,9000000.0
2008-08-04 03:36:00,4.78335,4.78369,4.78232,4.78232,13000000.0
2008-08-04 03:37:00,4.78381,4.78408,4.78304,4.7836,13000000.0
2008-08-04 03:38:00,4.78412,4.78437,4.78295,4.7834,14000000.0
2008-08-04 03:39:00,4.7828,4.78377,4.78253,4.78295,11000000.0
2008-08-04 03:40:00,4.78236,4.78371,4.78236,4.78245,12000000.0
2008-08-04 03:41:00,4.78345,4.78361,4.78324,4.78329,19000000.0
2008-08-04 03:42:00,4.7844,4.7844,4.78268,4.78318,10000000.0
2008-08-04 03:43:00,4.78334,4.78339,4.78314,4.78336,12000000.0
2008-08-04 03:44:00,4.78339,4.78368,4.78274,4.78332,12000000.0
2008-08-04 03:45:00,4.78246,4.78387,4.78246,4.78308,14000000.0
2008-08-04 03:46:00,4.78378,4.78378,4.78274,4.78357,13000000.0
2008-08-04 03:47:00,4.78196,4.78356,4.78196,4.78297,9000000.0
2008-08-04 03:48:00,4.78292,4.78369,4.78278,4.78321,8000000.0
2008-08-04 03:49:00,4.78304,4.78384,4.78219,4.78291,19000000.0
2008-08-04 03:50:00,4.78222,4.78379,4.78222,4.78331,12000000.0
2008-08-04 03:51:00,4.7832,4.78385,4.78249,4.78338,15000000.0
2008-08-04 03:52:00,4.78264,4.78284,4.78185,4.78192,11000000.0
2008-08-04 03:53:00,4.78096,4.78218,4.78087,4.78087,12000000.0
2008-08-04 03:54:00,4.78137,4.7826,4.78097,4.78154,12000000.0
2008-08-04 03:55:00,4.78036,4.7813,4.77963,4.77963,12000000.0
2008-08-04 03:56:00,4.78029,4.78087,4.77981,4.78049,14000000.0
2008-08-04 03:57:00,4.7802,4.78054,4.77864,4.78009,15000000.0
2008-08-04 03:58:00,4.77949,4.78023,4.7784,4.77904,12000000.0
2008-08-04 03:59:00,4.77966,4.78084,4.77886,4.7789,17000000.0
2008-08-04 04:00:00,4.77964,4.78058,4.77883,4.77954,14000000.0
2008-08-04 04:01:00,4.7789,4.78054,4.7789,4.77924,13000000.0
2008-08-04 04:02:00,4.78026,4.78026,4.77881,4.77922,16000000.0
2008-08-04 04:03:00,4.78033,4.78033,4.77877,4.77952,14000000.0
2008-08-04 04:04:00,4.77879,4.78026,4.77819,4.78003,19000000.0
2008-08-04 04:05:00,4.77937,4.78026,4.77871,4.77882,12000000.0
2008-08-04 04:06:00,4.77959,4.78029,4.779,4.77935,18000000.0
2008-08-04 04:07:00,4.78032,4.78032,4.77871,4.77971,16000000.0
2008-08-04 04:08:00,4.77922,4.78037,4.77908,4.78037,8000000.0
2008-08-04 04:09:00,4.78027,4.7813,4.77942,4.78026,13000000.0
2008-08-04 04:10:00,4.77937,4.77945,4.77925,4.77938,14000000.0
2008-08-04 04:11:00,4.78133,4.78148,4.78004,4.78042,18000000.0
2008-08-04 04:12:00,4.78146,4.78157,4.77961,4.78064,10000000.0
2008-08-04 04:13:00,4.78051,4.7818,4.77978,4.78066,14000000.0
2008-08-04 04:14:00,4.77993,4.78207,4.77993,4.78104,20000000.0
2008-08-04 04:15:00,4.77959,4.78126,4.77959,4.78011,14000000.0
2008-08-04 04:16:00,4.78042,4.78097,4.7798,4.78073,15000000.0
2008-08-04 04:17:00,4.78048,4.78131,4.78003,4.78074,22000000.0
2008-08-04 04:18:00,4.78041,4.78177,4.77998,4.78109,17000000.0
2008-08-04 04:19:00,4.78012,4.78171,4.78012,4.78056,12000000.0
2008-08-04 04:20:00,4.78137,4.78171,4.77959,4.78055,17000000.0
2008-08-04 04:21:00,4.78014,4.78109,4.77973,4.78029,13000000.0
2008-08-04 04:22:00,4.78089,4.7818,4.78035,4.78127,14000000.0
2008-08-04 04:23:00,4.78014,4.78097,4.78014,4.78054,9000000.0
2008-08-04 04:24:00,4.7806,4.78123,4.77997,4.78045,9000000.0
2008-08-04 04:25:00,4.78197,4.78225,4.7808,4.781,13000000.0
2008-08-04 04:26:00,4.78047,4.78136,4.78047,4.78095,12000000.0
2008-08-04 04:27:00,4.78106,4.78216,4.78016,4.78076,16000000.0
2008-08-04 04:28:00,4.78073,4.78089,4.78061,4.78089,11000000.0
2008-08-04 04:29:00,4.7815,4.78165,4.78032,4.78107,20000000.0
2008-08-04 04:30:00,4.78064,4.78171,4.78013,4.78072,16000000.0
2008-08-04 04:31:00,4.78093,4.78137,4.78007,4.78123,12000000.0
2008-08-04 04:32:00,4.77993,4.7806,4.77989,4.78052,11000000.0
2008-08-04 04:33:00,4.78142,4.78142,4.78018,4.78018,14000000.0
2008-08-04 04:34:00,4.78063,4.78126,4.78029,4.78099,11000000.0
2008-08-04 04:35:00,4.78083,4.78175,4.78023,4.78091,14000000.0
2008-08-04 04:36:00,4.78132,4.78187,4.78053,4.78172,11000000.0
2008-08-04 04:37:00,4.78175,4.78194,4.78069,4.78093,15000000.0
2008-08-04 04:38:00,4.7804,4.78172,4.78032,4.78165,7000000.0
2008-08-04 04:39:00,4.78187,4.7819,4.78161,4.78179,19000000.0
2008-08-04 04:40:00,4.78056,4.78158,4.78016,4.7808,14000000.0
2008-08-04 04:41:00,4.7809,4.78127,4.77995,4.78046,12000000.0
2008-08-04 04:42:00,4.78083,4.78185,4.78023,4.78166,11000000.0
2008-08-04 04:43:00,4.78106,4.78152,4.78062,4.78093,15000000.0
2008-08-04 04:44:00,4.78111,4.78125,4.78047,4.78122,13000000.0
2008-08-04 04:45:00,4.78122,4.78182,4.7804,4.78112,19000000.0
2008-08-04 04:46:00,4.781,4.78119,4.78093,4.78108,14000000.0
2008-08-04 04:47:00,4.78092,4.78115,4.78089,4.78115,7000000.0
2008-08-04 04:48:00,4.78015,4.78015,4.77995,4.77995,14000000.0
2008-08-04 04:49:00,4.7801,4.78018,4.77998,4.7801,12000000.0
2008-08-04 04:50:00,4.78,4.78019,4.77995,4.78015,9000000.0
2008-08-04 04:51:00,4.78163,4.78176,4.78058,4.78128,16000000.0
2008-08-04 04:52:00,4.78069,4.78141,4.78052,4.78065,14000000.0
2008-08-04 04:53:00,4.78075,4.78142,4.78068,4.78142,12000000.0
2008-08-04 04:54:00,4.7814,4.7814,4.78007,4.7805,9000000.0
2008-08-04 04:55:00,4.7819,4.7819,4.78155,4.78168,19000000.0
2008-08-04 04:56:00,4.78108,4.78108,4.78019,4.7806,17000000.0
2008-08-04 04:57:00,4.78118,4.78118,4.77936,4.78006,15000000.0
2008-08-04 04:58:00,4.78079,4.78093,4.7795,4.77957,7000000.0
2008-08-04 04:59:00,4.78005,4.78033,4.77947,4.77966,10000000.0
2008-08-04 05:00:00,4.77996,4.78031,4.77921,4.77921,19000000.0
2008-08-04 05:01:00,4.77877,4.78003,4.77872,4.77977,8000000.0
2008-08-04 05:02:00,4.78082,4.78084,4.77924,4.78002,8000000.0
2008-08-04 05:03:00,4.78023,4.781,4.77987,4.781,13000000.0
2008-08-04 05:04:00,4.77895,4.77915,4.77895,4.77915,16000000.0
2008-08-04 05:05:00,4.78072,4.78138,4.78071,4.78138,17000000.0
2008-08-04 05:06:00,4.78114,4.7812,4.77946,4.77946,15000000.0
2008-08-04 05:07:00,4.77958,4.78014,4.77925,4.77968,9000000.0
2008-08-04 05:08:00,4.77956,4.78079,4.77921,4.77964,14000000.0
2008-08-04 05:09:00,4.7795,4.7802,4.77873,4.77873,15000000.0
2008-08-04 05:10:00,4.77982,4.7804,4.77864,4.77864,13000000.0
2008-08-04 05:11:00,4.77862,4.77988,4.77862,4.77978,13000000.0
2008-08-04 05:12:00,4.77958,4.7811,4.77923,4.77999,15000000.0
2008-08-04 05:13:00,4.78058,4.78124,4.7791,4.78044,14000000.0
2008-08-04 05:14:00,4.78017,4.78017,4.77927,4.77973,13000000.0
2008-08-04 05:15:00,4.78029,4.7809,4.77978,4.78069,15000000.0
2008-08-04 05:16:00,4.78083,4.78142,4.78001,4.78032,12000000.0
2008-08-04 05:17:00,4.78013,4.78035,4.77876,4.77953,13000000.0
2008-08-04 05:18:00,4.77912,4.78049,4.77912,4.78049,14000000.0
2008-08-04 05:19:00,4.77933,4.78006,4.77915,4.77954,9000000.0
2008-08-04 05:20:00,4.78009,4.78011,4.77843,4.77939,12000000.0
2008-08-04 05:21:00,4.77808,4.77928,4.77778,4.77856,9000000.0
2008-08-04 05:22:00,4.77816,4.77954,4.77741,4.77773,13000000.0
2008-08-04 05:23:00,4.77852,4.77852,4.77718,4.77784,9000000.0
2008-08-04 05:24:00,4.77778,4.77857,4.77744,4.77835,13000000.0
2008-08-04 05:25:00,4.77709,4.77855,4.77709,4.77832,10000000.0
2008-08-04 05:26:00,4.77782,4.77843,4.77736,4.77781,11000000.0
2008-08-04 05:27:00,4.77732,4.77942,4.77732,4.7779,20000000.0
2008-08-04 05:28:00,4.77918,4.77918,4.7775,4.77853,11000000.0
2008-08-04 05:29:00,4.7784,4.77923,4.77785,4.77923,8000000.0
2008-08-04 05:30:00,4.77892,4.77892,4.77723,4.77747,13000000.0
2008-08-04 05:31:00,4.77748,4.77848,4.77713,4.77756,12000000.0
2008-08-04 05:32:00,4.77761,4.77896,4.77742,4.77877,14000000.0
2008-08-04 05:33:00,4.77725,4.77803,4.77716,4.7777,10000000.0
2008-08-04 05:34:00,4.77796,4.77867,4.77706,4.77742,14000000.0
2008-08-04 05:35:00,4.77836,4.78003,4.77803,4.77883,16000000.0
2008-08-04 05:36:00,4.77961,4.77961,4.77872,4.77916,11000000.0
2008-08-04 05:37:00,4.77955,4.77955,4.77776,4.7784,14000000.0
2008-08-04 05:38:00,4.77879,4.77977,4.77792,4.77805,12000000.0
2008-08-04 05:39:00,4.77855,4.7798,4.77827,4.77943,16000000.0
2008-08-04 05:40:00,4.77978,4.77978,4.77817,4.77934,15000000.0
2008-08-04 05:41:00,4.77776,4.77966,4.77776,4.77953,11000000.0
2008-08-04 05:42:00,4.77882,4.78027,4.7782,4.7786,20000000.0
2008-08-04 05:43:00,4.78035,4.78035,4.77836,4.77881,13000000.0
2008-08-04 05:44:00,4.77901,4.77947,4.77811,4.77841,10000000.0
2008-08-04 05:45:00,4.77903,4.77988,4.77874,4.77911,9000000.0
2008-08-04 05:46:00,4.77919,4.77983,4.77854,4.77854,24000000.0
2008-08-04 05:47:00,4.77978,4.77998,4.77842,4.77998,16000000.0
2008-08-04 05:48:00,4.77934,4.7794,4.77832,4.77851,8000000.0
2008-08-04 05:49:00,4.77926,4.77958,4.77833,4.77941,7000000.0
2008-08-04 05:50:00,4.78029,4.78029,4.77876,4.77964,11000000.0
2008-08-04 05:51:00,4.77858,4.77993,4.77776,4.77884,18000000.0
2008-08-04 05:52:00,4.77921,4.77978,4.77815,4.77824,9000000.0
2008-08-04 05:53:00,4.77905,4.77968,4.77836,4.77897,15000000.0
2008-08-04 05:54:00,4.77823,4.78005,4.77823,4.77885,14000000.0
2008-08-04 05:55:00,4.77904,4.78006,4.77865,4.7787,15000000.0
2008-08-04 05:56:00,4.78007,4.78007,4.77821,4.77857,23000000.0
2008-08-04 05:57:00,4.77923,4.77934,4.77802,4.77908,17000000.0
2008-08-04 05:58:00,4.77825,4.77902,4.77795,4.77846,11000000.0
2008-08-04 05:59:00,4.77857,4.77926,4.77791,4.77914,13000000.0
2008-08-04 06:00:00,4.77849,4.77931,4.778,4.77911,18000000.0
2008-08-04 06:01:00,4.77875,4.77878,4.77825,4.77851,9000000.0
2008-08-04 06:02:00,4.77985,4.78005,4.77985,4.77998,16000000.0
2008-08-04 06:03:00,4.77807,4.77925,4.77807,4.77826,12000000.0
2008-08-04 06:04:00,4.77909,4.77976,4.77823,4.77976,17000000.0
2008-08-04 06:05:00,4.77941,4.77941,4.77752,4.77934,11000000.0
2008-08-04 06:06:00,4.77839,4.77913,4.77815,4.77815,14000000.0
2008-08-04 06:07:00,4.77829,4.77937,4.77808,4.77937,13000000.0
2008-08-04 06:08:00,4.77949,4.77949,4.77745,4.77897,13000000.0
2008-08-04 06:09:00,4.77874,4.77874,4.77743,4.77796,11000000.0
2008-08-04 06:10:00,4.77839,4.77912,4.7778,4.77906,8000000.0
2008-08-04 06:11:00,4.77888,4.78006,4.7778,4.77971,17000000.0
2008-08-04 06:12:00,4.77957,4.78042,4.77908,4.77952,13000000.0
2008-08-04 06:13:00,4.77903,4.7803,4.77903,4.77997,13000000.0
2008-08-04 06:14:00,4.77932,4.77992,4.77886,4.77928,11000000.0
2008-08-04 06:15:00,4.7796,4.7796,4.7792,4.77932,16000000.0
2008-08-04 06:16:00,4.77943,4.77997,4.77888,4.77957,13000000.0
2008-08-04 06:17:00,4.77902,4.78014,4.77902,4.77957,18000000.0
2008-08-04 06:18:00,4.77982,4.78007,4.77901,4.77975,11000000.0
2008-08-04 06:19:00,4.77922,4.78078,4.77922,4.78078,7000000.0
2008-08-04 06:20:00,4.78032,4.78138,4.77935,4.78024,17000000.0
2008-08-04 06:21:00,4.78068,4.7815,4.78024,4.78035,13000000.0
2008-08-04 06:22:00,4.78167,4.78167,4.77995,4.78027,19000000.0
2008-08-04 06:23:00,4.78068,4.78141,4.77969,4.78109,19000000.0
2008-08-04 06:24:00,4.78169,4.78213,4.78007,4.78139,20000000.0
2008-08-04 06:25:00,4.78048,4.78107,4.77984,4.78089,8000000.0
2008-08-04 06:26:00,4.78177,4.78177,4.78017,4.781,19000000.0
2008-08-04 06:27:00,4.7807,4.78165,4.78019,4.781,12000000.0
2008-08-04 06:28:00,4.78081,4.78161,4.78057,4.78126,10000000.0
2008-08-04 06:29:00,4.78018,4.78137,4.78018,4.78117,10000000.0
2008-08-04 06:30:00,4.78095,4.78185,4.7805,4.78099,12000000.0
2008-08-04 06:31:00,4.78139,4.78249,4.78065,4.78156,15000000.0
2008-08-04 06:32:00,4.78213,4.78213,4.78108,4.78166,11000000.0
2008-08-04 06:33:00,4.78105,4.7821,4.78082,4.781,13000000.0
2008-08-04 06:34:00,4.78132,4.78165,4.78078,4.78098,7000000.0
2008-08-04 06:35:00,4.78082,4.78163,4.78075,4.78163,11000000.0
2008-08-04 06:36:00,4.78127,4.78201,4.78116,4.78192,7000000.0
2008-08-04 06:37:00,4.78106,4.78183,4.78105,4.78109,9000000.0
2008-08-04 06:38:00,4.78085,4.78128,4.78001,4.78035,11000000.0
2008-08-04 06:39:00,4.78045,4.78058,4.77921,4.78058,14000000.0
2008-08-04 06:40:00,4.78026,4.78075,4.77942,4.78049,12000000.0
2008-08-04 06:41:00,4.78013,4.78103,4.77991,4.7809,17000000.0
2008-08-04 06:42:00,4.78021,4.78116,4.78003,4.78083,13000000.0
2008-08-04 06:43:00,4.78071,4.78104,4.78007,4.78077,11000000.0
2008-08-04 06:44:00,4.78153,4.78153,4.78012,4.78075,15000000.0
2008-08-04 06:45:00,4.78104,4.78133,4.7801,4.78057,10000000.0
2008-08-04 06:46:00,4.77997,4.78091,4.77993,4.78049,14000000.0
2008-08-04 06:47:00,4.78087,4.78087,4.78015,4.78074,10000000.0
2008-08-04 06:48:00,4.77949,4.78085,4.77949,4.78013,13000000.0
2008-08-04 06:49:00,4.78046,4.78072,4.77961,4.78072,15000000.0
2008-08-04 06:50:00,4.78094,4.78094,4.77907,4.78034,16000000.0
2008-08-04 06:51:00,4.77989,4.78046,4.77932,4.77955,14000000.0
2008-08-04 06:52:00,4.7795,4.78002,4.77895,4.77978,10000000.0
2008-08-04 06:53:00,4.77919,4.78073,4.77878,4.78073,12000000.0
2008-08-04 06:54:00,4.77875,4.78024,4.77875,4.7798,14000000.0
2008-08-04 06:55:00,4.78045,4.78045,4.77907,4.77949,18000000.0
2008-08-04 06:56:00,4.78023,4.78057,4.77907,4.77959,19000000.0
2008-08-04 06:57:00,4.78003,4.78148,4.78003,4.7812,8000000.0
2008-08-04 06:58:00,4.78104,4.78222,4.78098,4.78159,10000000.0
2008-08-04 06:59:00,4.78196,4.78369,4.78196,4.78319,17000000.0
2008-08-04 07:00:00,4.78281,4.78308,4.7818,4.78271,11000000.0
2008-08-04 07:01:00,4.78188,4.7826,4.78146,4.7822,11000000.0
2008-08-04 07:02:00,4.78232,4.78296,4.78179,4.78208,13000000.0
2008-08-04 07:03:00,4.78196,4.78298,4.78154,4.78261,12000000.0
2008-08-04 07:04:00,4.78326,4.78326,4.78142,4.78145,18000000.0
2008-08-04 07:05:00,4.78247,4.78311,4.78107,4.78107,12000000.0
2008-08-04 07:06:00,4.7811,4.78228,4.78105,4.7818,15000000.0
2008-08-04 07:07:00,4.78197,4.78223,4.78063,4.78223,11000000.0
2008-08-04 07:08:00,4.78149,4.78222,4.78074,4.78122,9000000.0
2008-08-04 07:09:00,4.78093,4.78193,4.78013,4.78081,15000000.0
2008-08-04 07:10:00,4.78158,4.78158,4.77964,4.78077,19000000.0
2008-08-04 07:11:00,4.78166,4.78263,4.78024,4.78119,9000000.0
2008-08-04 07:12:00,4.78062,4.78121,4.77977,4.77984,12000000.0
2008-08-04 07:13:00,4.78009,4.78089,4.77972,4.77972,19000000.0
2008-08-04 07:14:00,4.7809,4.78092,4.78038,4.78088,8000000.0
2008-08-04 07:15:00,4.78104,4.78104,4.77939,4.77939,16000000.0
2008-08-04 07:16:00,4.77982,4.78108,4.77952,4.78034,18000000.0
2008-08-04 07:17:00,4.77974,4.7809,4.77925,4.78001,22000000.0
2008-08-04 07:18:00,4.77949,4.78119,4.77949,4.78109,16000000.0
2008-08-04 07:19:00,4.78139,4.78139,4.78006,4.78052,17000000.0
2008-08-04 07:20:00,4.78058,4.7807,4.78049,4.7805,14000000.0
2008-08-04 07:21:00,4.78122,4.78122,4.77999,4.77999,16000000.0
2008-08-04 07:22:00,4.78038,4.78138,4.77951,4.77998,14000000.0
2008-08-04 07:23:00,4.78049,4.78094,4.77961,4.78069,17000000.0
2008-08-04 07:24:00,4.78096,4.78153,4.78013,4.78142,9000000.0
2008-08-04 07:25:00,4.78114,4.78248,4.78076,4.78248,13000000.0
2008-08-04 07:26:00,4.78136,4.78252,4.78053,4.78128,13000000.0
2008-08-04 07:27:00,4.78145,4.78186,4.78056,4.78109,7000000.0
2008-08-04 07:28:00,4.78123,4.7821,4.77985,4.78035,18000000.0
2008-08-04 07:29:00,4.7813,4.7813,4.78029,4.78121,8000000.0
2008-08-04 07:30:00,4.78073,4.78138,4.78028,4.78071,16000000.0
2008-08-04 07:31:00,4.78083,4.78148,4.7804,4.78141,15000000.0
2008-08-04 07:32:00,4.7813,4.78179,4.78052,4.7816,13000000.0
2008-08-04 07:33:00,4.78099,4.78099,4.78011,4.78011,8000000.0
2008-08-04 07:34:00,4.78077,4.78095,4.77997,4.78013,11000000.0
2008-08-04 07:35:00,4.78027,4.78071,4.77984,4.7801,16000000.0
2008-08-04 07:36:00,4.77987,4.78098,4.77987,4.78062,11000000.0
2008-08-04 07:37:00,4.78096,4.78099,4.77974,4.78099,17000000.0
2008-08-04 07:38:00,4.77976,4.78059,4.77947,4.78,9000000.0
2008-08-04 07:39:00,4.78049,4.78068,4.77975,4.77975,12000000.0
2008-08-04 07:40:00,4.77941,4.7806,4.77941,4.7806,14000000.0
2008-08-04 07:41:00,4.77929,4.78055,4.77929,4.7793,14000000.0
2008-08-04 07:42:00,4.78102,4.78103,4.77939,4.78036,8000000.0
2008-08-04 07:43:00,4.77988,4.78052,4.77923,4.77995,15000000.0
2008-08-04 07:44:00,4.77918,4.78069,4.77918,4.77995,13000000.0
2008-08-04 07:45:00,4.7806,4.7806,4.77926,4.78024,19000000.0
2008-08-04 07:46:00,4.78022,4.78022,4.77933,4.77933,11000000.0
2008-08-04 07:47:00,4.77905,4.78048,4.77902,4.77955,16000000.0
2008-08-04 07:48:00,4.78008,4.7805,4.77938,4.7805,9000000.0
2008-08-04 07:49:00,4.78099,4.78106,4.77939,4.78106,11000000.0
2008-08-04 07:50:00,4.7797,4.78026,4.77923,4.77985,11000000.0
2008-08-04 07:51:00,4.78032,4.7808,4.77921,4.77921,13000000.0
2008-08-04 07:52:00,4.77945,4.7803,4.77851,4.77921,14000000.0
2008-08-04 07:53:00,4.77973,4.77987,4.77813,4.77901,10000000.0
2008-08-04 07:54:00,4.77828,4.77972,4.77739,4.77932,17000000.0
2008-08-04 07:55:00,4.77842,4.77923,4.77819,4.77896,10000000.0
2008-08-04 07:56:00,4.77904,4.77937,4.77858,4.77906,11000000.0
2008-08-04 07:57:00,4.77949,4.77973,4.77891,4.77973,11000000.0
2008-08-04 07:58:00,4.77974,4.77974,4.77824,4.77844,24000000.0
2008-08-04 07:59:00,4.77869,4.77997,4.77836,4.77997,11000000.0
2008-08-04 08:00:00,4.77974,4.78097,4.77851,4.78038,14000000.0
2008-08-04 08:01:00,4.78078,4.78078,4.77932,4.78077,15000000.0
2008-08-04 08:02:00,4.7805,4.7805,4.77902,4.77902,16000000.0
2008-08-04 08:03:00,4.77932,4.78178,4.77932,4.78178,10000000.0
2008-08-04 08:04:00,4.78078,4.78179,4.77948,4.78,13000000.0
2008-08-04 08:05:00,4.7805,4.78095,4.77881,4.77964,18000000.0
2008-08-04 08:06:00,4.78011,4.78109,4.77944,4.78109,14000000.0
2008-08-04 08:07:00,4.77954,4.78052,4.77954,4.7799,11000000.0
2008-08-04 08:08:00,4.77939,4.78064,4.77889,4.78052,19000000.0
2008-08-04 08:09:00,4.77982,4.77993,4.77888,4.77932,9000000.0
2008-08-04 08:10:00,4.77968,4.78011,4.77925,4.77999,8000000.0
2008-08-04 08:11:00,4.77898,4.78028,4.77898,4.77964,16000000.0
2008-08-04 08:12:00,4.78054,4.78054,4.77898,4.78029,16000000.0
2008-08-04 08:13:00,4.77958,4.78084,4.77958,4.78075,15000000.0
2008-08-04 08:14:00,4.77959,4.78212,4.77959,4.78144,15000000.0
2008-08-04 08:15:00,4.78016,4.78198,4.78016,4.78143,14000000.0
2008-08-04 08:16:00,4.78152,4.78214,4.78097,4.78124,14000000.0
2008-08-04 08:17:00,4.78191,4.78309,4.78136,4.78219,15000000.0
2008-08-04 08:18:00,4.78183,4.78273,4.78152,4.78201,11000000.0
2008-08-04 08:19:00,4.78206,4.78352,4.78206,4.78303,16000000.0
2008-08-04 08:20:00,4.78392,4.78392,4.78233,4.78329,17000000.0
2008-08-04 08:21:00,4.78414,4.78414,4.78238,4.78239,15000000.0
2008-08-04 08:22:00,4.78386,4.78461,4.78262,4.78262,8000000.0
2008-08-04 08:23:00,4.78469,4.78474,4.78353,4.78353,15000000.0
2008-08-04 08:24:00,4.78335,4.78484,4.78323,4.7841,8000000.0
2008-08-04 08:25:00,4.78337,4.78591,4.78337,4.78591,17000000.0
2008-08-04 08:26:00,4.7848,4.78568,4.78336,4.78336,14000000.0
2008-08-04 08:27:00,4.78501,4.78542,4.78426,4.78437,9000000.0
2008-08-04 08:28:00,4.78573,4.78577,4.78459,4.78551,11000000.0
2008-08-04 08:29:00,4.78478,4.78615,4.78432,4.78479,15000000.0
2008-08-04 08:30:00,4.78606,4.78629,4.78507,4.78625,10000000.0
2008-08-04 08:31:00,4.78594,4.78595,4.78415,4.78566,17000000.0
2008-08-04 08:32:00,4.78513,4.78608,4.78388,4.78484,20000000.0
2008-08-04 08:33:00,4.78476,4.78494,4.78408,4.78477,7000000.0
2008-08-04 08:34:00,4.78435,4.78454,4.78357,4.78357,8000000.0
2008-08-04 08:35:00,4.78429,4.78431,4.78281,4.7832,19000000.0
2008-08-04 08:36:00,4.78307,4.784,4.78288,4.78288,14000000.0
2008-08-04 08:37:00,4.78386,4.784,4.78294,4.78303,12000000.0
2008-08-04 08:38:00,4.78256,4.78403,4.78133,4.78257,13000000.0
2008-08-04 08:39:00,4.78296,4.78296,4.78168,4.78262,14000000.0
2008-08-04 08:40:00,4.78251,4.78314,4.78204,4.78314,12000000.0
2008-08-04 08:41:00,4.78308,4.78308,4.78172,4.78172,11000000.0
2008-08-04 08:42:00,4.78283,4.78384,4.78236,4.78384,18000000.0
2008-08-04 08:43:00,4.78198,4.78389,4.78187,4.78389,8000000.0
2008-08-04 08:44:00,4.78395,4.78449,4.78285,4.78376,12000000.0
2008-08-04 08:45:00,4.78329,4.78436,4.78314,4.78436,20000000.0
2008-08-04 08:46:00,4.78391,4.78395,4.78281,4.78395,10000000.0
2008-08-04 08:47:00,4.78378,4.78386,4.78226,4.78241,13000000.0
2008-08-04 08:48:00,4.78422,4.78422,4.78194,4.78323,16000000.0
2008-08-04 08:49:00,4.78365,4.78405,4.7828,4.78321,9000000.0
2008-08-04 08:50:00,4.78427,4.78428,4.78227,4.78384,17000000.0
2008-08-04 08:51:00,4.78304,4.78404,4.78274,4.78404,8000000.0
2008-08-04 08:52:00,4.7832,4.78382,4.78147,4.78195,20000000.0
2008-08-04 08:53:00,4.78225,4.78405,4.78164,4.7834,16000000.0
2008-08-04 08:54:00,4.7827,4.78311,4.78142,4.78212,15000000.0
2008-08-04 08:55:00,4.78145,4.78309,4.78145,4.78252,12000000.0
2008-08-04 08:56:00,4.78253,4.78318,4.78198,4.78318,14000000.0
2008-08-04 08:57:00,4.78211,4.78293,4.78118,4.78169,14000000.0
2008-08-04 08:58:00,4.78147,4.78269,4.78124,4.78164,15000000.0
2008-08-04 08:59:00,4.78085,4.78277,4.78084,4.78171,15000000.0
2008-08-04 09:00:00,4.78163,4.78342,4.781,4.78342,14000000.0
2008-08-04 09:01:00,4.78334,4.78354,4.78209,4.78354,14000000.0
2008-08-04 09:02:00,4.78286,4.78396,4.78253,4.78396,17000000.0
2008-08-04 09:03:00,4.78354,4.78392,4.78251,4.78368,16000000.0
2008-08-04 09:04:00,4.78382,4.78418,4.78291,4.78418,10000000.0
2008-08-04 09:05:00,4.78201,4.78396,4.78201,4.78396,14000000.0
2008-08-04 09:06:00,4.78321,4.78374,4.78203,4.78279,14000000.0
2008-08-04 09:07:00,4.78129,4.78312,4.78129,4.78244,9000000.0
2008-08-04 09:08:00,4.78344,4.78419,4.78225,4.7827,17000000.0
2008-08-04 09:09:00,4.78314,4.78342,4.7825,4.78285,9000000.0
2008-08-04 09:10:00,4.78175,4.78353,4.7817,4.78353,12000000.0
2008-08-04 09:11:00,4.78315,4.78315,4.78203,4.78307,15000000.0
2008-08-04 09:12:00,4.78288,4.78288,4.78103,4.78208,14000000.0
2008-08-04 09:13:00,4.7814,4.78217,4.78017,4.78024,12000000.0
2008-08-04 09:14:00,4.78014,4.78143,4.77957,4.77979,13000000.0
2008-08-04 09:15:00,4.78072,4.78171,4.7804,4.78154,13000000.0
2008-08-04 09:16:00,4.78122,4.78139,4.77984,4.78088,10000000.0
2008-08-04 09:17:00,4.78013,4.78168,4.77989,4.78157,14000000.0
2008-08-04 09:18:00,4.78091,4.78102,4.77903,4.77903,16000000.0
2008-08-04 09:19:00,4.77975,4.78093,4.77877,4.77884,14000000.0
2008-08-04 09:20:00,4.78069,4.78093,4.7779,4.77965,11000000.0
2008-08-04 09:21:00,4.7793,4.7793,4.77797,4.77797,11000000.0
2008-08-04 09:22:00,4.77968,4.77968,4.77798,4.77844,18000000.0
2008-08-04 09:23:00,4.77908,4.77955,4.77774,4.77774,18000000.0
2008-08-04 09:24:00,4.77872,4.77997,4.77845,4.77997,18000000.0
2008-08-04 09:25:00,4.77963,4.77976,4.7786,4.77969,13000000.0
2008-08-04 09:26:00,4.78021,4.78021,4.77833,4.77905,13000000.0
2008-08-04 09:27:00,4.77959,4.77959,4.77829,4.77838,11000000.0
2008-08-04 09:28:00,4.77921,4.77975,4.7779,4.77948,12000000.0
2008-08-04 09:29:00,4.78015,4.78015,4.7786,4.7786,16000000.0
2008-08-04 09:30:00,4.77968,4.77994,4.77878,4.77958,11000000.0
2008-08-04 09:31:00,4.77978,4.78068,4.77897,4.78019,13000000.0
2008-08-04 09:32:00,4.77975,4.78028,4.77881,4.78025,14000000.0
2008-08-04 09:33:00,4.77954,4.78039,4.77912,4.78032,16000000.0
2008-08-04 09:34:00,4.78017,4.7808,4.77975,4.7808,13000000.0
2008-08-04 09:35:00,4.77921,4.7802,4.77921,4.77952,9000000.0
2008-08-04 09:36:00,4.78062,4.78091,4.77916,4.77953,7000000.0
2008-08-04 09:37:00,4.78107,4.78147,4.78033,4.78033,14000000.0
2008-08-04 09:38:00,4.78036,4.78134,4.77997,4.78032,18000000.0
2008-08-04 09:39:00,4.78084,4.78224,4.78047,4.78163,15000000.0
2008-08-04 09:40:00,4.78206,4.78278,4.78114,4.78257,10000000.0
2008-08-04 09:41:00,4.78325,4.78325,4.78135,4.78275,14000000.0
2008-08-04 09:42:00,4.78326,4.78326,4.78181,4.78292,18000000.0
2008-08-04 09:43:00,4.78267,4.78267,4.78158,4.78177,9000000.0
2008-08-04 09:44:00,4.78253,4.78264,4.7819,4.78255,10000000.0
2008-08-04 09:45:00,4.78189,4.78268,4.78116,4.78225,10000000.0
2008-08-04 09:46:00,4.78096,4.78185,4.78058,4.78138,14000000.0
2008-08-04 09:47:00,4.78255,4.78264,4.78125,4.78197,11000000.0
2008-08-04 09:48:00,4.7824,4.78263,4.78103,4.78103,10000000.0
2008-08-04 09:49:00,4.78174,4.78243,4.7813,4.78215,13000000.0
2008-08-04 09:50:00,4.78032,4.78207,4.78029,4.7814,12000000.0
2008-08-04 09:51:00,4.78003,4.78127,4.77991,4.77991,18000000.0
2008-08-04 09:52:00,4.78102,4.78171,4.78036,4.78084,12000000.0
2008-08-04 09:53:00,4.77986,4.78163,4.77986,4.78063,18000000.0
2008-08-04 09:54:00,4.78104,4.78151,4.78003,4.78095,13000000.0
2008-08-04 09:55:00,4.78184,4.78221,4.78059,4.78126,14000000.0
2008-08-04 09:56:00,4.78053,4.78163,4.78046,4.7809,16000000.0
2008-08-04 09:57:00,4.78161,4.78188,4.78043,4.78144,17000000.0
2008-08-04 09:58:00,4.78021,4.78211,4.78021,4.78179,18000000.0
2008-08-04 09:59:00,4.78174,4.78182,4.78077,4.78141,7000000.0
2008-08-04 10:00:00,4.78155,4.78209,4.78006,4.78018,13000000.0
2008-08-04 10:01:00,4.78103,4.78125,4.77984,4.78076,15000000.0
2008-08-04 10:02:00,4.77992,4.78098,4.77987,4.78049,10000000.0
2008-08-04 10:03:00,4.7806,4.78123,4.7799,4.78043,15000000.0
2008-08-04 10:04:00,4.78052,4.78095,4.77896,4.77955,13000000.0
2008-08-04 10:05:00,4.78083,4.78083,4.77868,4.77955,16000000.0
2008-08-04 10:06:00,4.78047,4.78047,4.77859,4.77979,16000000.0
2008-08-04 10:07:00,4.77982,4.77982,4.77841,4.77945,24000000.0
2008-08-04 10:08:00,4.77928,4.78005,4.77792,4.77867,13000000.0
2008-08-04 10:09:00,4.77923,4.77923,4.7776,4.7778,17000000.0
2008-08-04 10:10:00,4.77918,4.77918,4.77715,4.77874,14000000.0
2008-08-04 10:11:00,4.77868,4.78003,4.77816,4.78003,14000000.0
2008-08-04 10:12:00,4.78004,4.78056,4.77878,4.78056,9000000.0
2008-08-04 10:13:00,4.77918,4.77979,4.77839,4.7797,13000000.0
2008-08-04 10:14:00,4.77912,4.77912,4.77765,4.77888,10000000.0
2008-08-04 10:15:00,4.77768,4.77864,4.77684,4.77705,19000000.0
2008-08-04 10:16:00,4.77832,4.7788,4.77753,4.77753,11000000.0
2008-08-04 10:17:00,4.77834,4.77834,4.77668,4.77768,13000000.0
2008-08-04 10:18:00,4.77786,4.77918,4.77672,4.77918,21000000.0
2008-08-04 10:19:00,4.77694,4.77893,4.77694,4.77774,12000000.0
2008-08-04 10:20:00,4.77865,4.77911,4.7773,4.77911,8000000.0
2008-08-04 10:21:00,4.77929,4.77961,4.77791,4.77944,17000000.0
2008-08-04 10:22:00,4.77838,4.78022,4.77838,4.78022,15000000.0
2008-08-04 10:23:00,4.77934,4.77983,4.77897,4.77947,11000000.0
2008-08-04 10:24:00,4.7798,4.78095,4.77911,4.78011,13000000.0
2008-08-04 10:25:00,4.77974,4.78072,4.7786,4.78069,14000000.0
2008-08-04 10:26:00,4.78082,4.78082,4.7789,4.77964,10000000.0
2008-08-04 10:27:00,4.77998,4.78021,4.77927,4.78006,9000000.0
2008-08-04 10:28:00,4.77997,4.78053,4.77944,4.77997,11000000.0
2008-08-04 10:29:00,4.77981,4.7799,4.77892,4.77925,19000000.0
2008-08-04 10:30:00,4.78013,4.78013,4.77898,4.77898,11000000.0
2008-08-04 10:31:00,4.77988,4.77988,4.77775,4.77825,15000000.0
2008-08-04 10:32:00,4.77922,4.77992,4.77857,4.77938,9000000.0
2008-08-04 10:33:00,4.77949,4.77971,4.77884,4.77917,16000000.0
2008-08-04 10:34:00,4.77853,4.77968,4.77812,4.77951,11000000.0
2008-08-04 10:35:00,4.77836,4.77877,4.77755,4.77806,9000000.0
2008-08-04 10:36:00,4.77902,4.77938,4.77748,4.77898,13000000.0
2008-08-04 10:37:00,4.77768,4.77864,4.77726,4.77864,14000000.0
2008-08-04 10:38:00,4.77785,4.77884,4.77714,4.7787,7000000.0
2008-08-04 10:39:00,4.77782,4.77803,4.77601,4.77601,12000000.0
2008-08-04 10:40:00,4.77598,4.777,4.77497,4.77639,17000000.0
2008-08-04 10:41:00,4.77643,4.77786,4.77512,4.77786,15000000.0
2008-08-04 10:42:00,4.77618,4.77725,4.77583,4.77654,13000000.0
2008-08-04 10:43:00,4.77751,4.77856,4.77689,4.77803,15000000.0
2008-08-04 10:44:00,4.77737,4.77843,4.77715,4.77843,11000000.0
2008-08-04 10:45:00,4.77825,4.77833,4.77723,4.77833,17000000.0
2008-08-04 10:46:00,4.77756,4.77842,4.77674,4.77842,9000000.0
2008-08-04 10:47:00,4.7781,4.7781,4.77667,4.77714,9000000.0
2008-08-04 10:48:00,4.77689,4.77797,4.77665,4.77732,11000000.0
2008-08-04 10:49:00,4.77681,4.7786,4.77681,4.77835,11000000.0
2008-08-04 10:50:00,4.77806,4.77816,4.77688,4.77763,16000000.0
2008-08-04 10:51:00,4.77753,4.77852,4.77645,4.77759,21000000.0
2008-08-04 10:52:00,4.77855,4.77928,4.77784,4.77841,8000000.0
2008-08-04 10:53:00,4.77924,4.77934,4.77707,4.7779,12000000.0
2008-08-04 10:54:00,4.77795,4.77994,4.77795,4.77812,16000000.0
2008-08-04 10:55:00,4.77956,4.78106,4.77872,4.78015,13000000.0
2008-08-04 10:56:00,4.77976,4.78086,4.77933,4.78086,16000000.0
2008-08-04 10:57:00,4.78018,4.78095,4.77976,4.78051,10000000.0
2008-08-04 10:58:00,4.78104,4.78104,4.77963,4.77963,12000000.0
2008-08-04 10:59:00,4.77951,4.7809,4.77951,4.78071,11000000.0
2008-08-04 11:00:00,4.78124,4.78124,4.7797,4.78113,13000000.0
2008-08-04 11:01:00,4.78061,4.78119,4.78007,4.78007,9000000.0
2008-08-04 11:02:00,4.78183,4.78254,4.781,4.78254,8000000.0
2008-08-04 11:03:00,4.78253,4.78298,4.78134,4.7826,10000000.0
2008-08-04 11:04:00,4.78108,4.78276,4.781,4.78178,12000000.0
2008-08-04 11:05:00,4.78087,4.78196,4.78035,4.78196,11000000.0
2008-08-04 11:06:00,4.78181,4.78181,4.78114,4.78142,8000000.0
2008-08-04 11:07:00,4.78222,4.78281,4.78119,4.78235,14000000.0
2008-08-04 11:08:00,4.78221,4.78297,4.78187,4.78199,18000000.0
2008-08-04 11:09:00,4.78181,4.78265,4.78012,4.78012,15000000.0
2008-08-04 11:10:00,4.78051,4.78133,4.77992,4.78056,12000000.0
2008-08-04 11:11:00,4.78077,4.78133,4.78002,4.78078,11000000.0
2008-08-04 11:12:00,4.77986,4.78185,4.77986,4.78048,8000000.0
2008-08-04 11:13:00,4.78106,4.78106,4.77894,4.77894,15000000.0
2008-08-04 11:14:00,4.77975,4.78006,4.77865,4.77891,13000000.0
2008-08-04 11:15:00,4.77942,4.78025,4.77827,4.77827,20000000.0
2008-08-04 11:16:00,4.77946,4.77968,4.77823,4.77965,15000000.0
2008-08-04 11:17:00,4.77942,4.78156,4.77895,4.78133,18000000.0
2008-08-04 11:18:00,4.78108,4.78108,4.77917,4.78018,20000000.0
2008-08-04 11:19:00,4.78175,4.78175,4.7797,4.7797,13000000.0
2008-08-04 11:20:00,4.78068,4.78105,4.77975,4.77995,20000000.0
2008-08-04 11:21:00,4.77948,4.78082,4.77913,4.78022,18000000.0
2008-08-04 11:22:00,4.78066,4.78114,4.77974,4.7803,18000000.0
2008-08-04 11:23:00,4.78049,4.78158,4.78007,4.78048,13000000.0
2008-08-04 11:24:00,4.78088,4.78118,4.78028,4.78082,9000000.0
2008-08-04 11:25:00,4.78099,4.78151,4.78014,4.78045,8000000.0
2008-08-04 11:26:00,4.78017,4.78105,4.77975,4.78105,8000000.0
2008-08-04 11:27:00,4.78079,4.7811,4.78004,4.78094,7000000.0
2008-08-04 11:28:00,4.78065,4.78121,4.78042,4.78099,14000000.0
2008-08-04 11:29:00,4.78094,4.78094,4.77972,4.78075,16000000.0
2008-08-04 11:30:00,4.77937,4.78103,4.77937,4.78055,7000000.0
2008-08-04 11:31:00,4.78043,4.78052,4.77879,4.78016,15000000.0
2008-08-04 11:32:00,4.77847,4.78035,4.77847,4.77919,10000000.0
2008-08-04 11:33:00,4.7798,4.78045,4.77946,4.78034,8000000.0
2008-08-04 11:34:00,4.78086,4.78086,4.77894,4.77959,11000000.0
2008-08-04 11:35:00,4.77878,4.78014,4.77845,4.77941,15000000.0
2008-08-04 11:36:00,4.7798,4.78055,4.77885,4.77999,14000000.0
2008-08-04 11:37:00,4.78017,4.78034,4.77945,4.77945,11000000.0
2008-08-04 11:38:00,4.77849,4.7805,4.77849,4.78009,12000000.0
2008-08-04 11:39:00,4.78023,4.78046,4.77937,4.77988,13000000.0
2008-08-04 11:40:00,4.78095,4.781,4.77924,4.77989,8000000.0
2008-08-04 11:41:00,4.77966,4.78089,4.7792,4.77984,13000000.0
2008-08-04 11:42:00,4.77989,4.78139,4.77927,4.78076,18000000.0
2008-08-04 11:43:00,4.78038,4.78196,4.78002,4.78196,13000000.0
2008-08-04 11:44:00,4.78153,4.78165,4.78058,4.78165,14000000.0
2008-08-04 11:45:00,4.77984,4.78166,4.7798,4.78119,12000000.0
2008-08-04 11:46:00,4.78139,4.78139,4.7797,4.78079,14000000.0
2008-08-04 11:47:00,4.78111,4.78211,4.78049,4.78177,15000000.0
2008-08-04 11:48:00,4.7804,4.7822,4.7804,4.78191,9000000.0
2008-08-04 11:49:00,4.78086,4.78367,4.78086,4.78297,14000000.0
2008-08-04 11:50:00,4.78334,4.78375,4.78207,4.78278,17000000.0
2008-08-04 11:51:00,4.78296,4.78429,4.78283,4.78418,15000000.0
2008-08-04 11:52:00,4.78375,4.78454,4.78275,4.78454,15000000.0
2008-08-04 11:53:00,4.78353,4.78394,4.78196,4.78253,14000000.0
2008-08-04 11:54:00,4.78207,4.78401,4.78207,4.78295,9000000.0
2008-08-04 11:55:00,4.78309,4.78316,4.78185,4.78205,11000000.0
2008-08-04 11:56:00,4.78298,4.78298,4.78093,4.78204,13000000.0
2008-08-04 11:57:00,4.78182,4.78259,4.78107,4.78107,13000000.0
2008-08-04 11:58:00,4.78277,4.78303,4.7813,4.78275,12000000.0
2008-08-04 11:59:00,4.78249,4.78406,4.78151,4.78376,12000000.0
2008-08-04 12:00:00,4.78299,4.78426,4.78279,4.78413,12000000.0
2008-08-04 12:01:00,4.78258,4.78415,4.78258,4.78415,22000000.0
2008-08-04 12:02:00,4.78239,4.78316,4.78196,4.78223,10000000.0
2008-08-04 12:03:00,4.78353,4.78353,4.78134,4.78224,18000000.0
2008-08-04 12:04:00,4.78296,4.78395,4.78243,4.78322,12000000.0
2008-08-04 12:05:00,4.7836,4.78476,4.7823,4.7823,15000000.0
2008-08-04 12:06:00,4.7838,4.78425,4.78191,4.7832,14000000.0
2008-08-04 12:07:00,4.78417,4.78453,4.78252,4.78453,15000000.0
2008-08-04 12:08:00,4.78423,4.78423,4.78319,4.78368,19000000.0
2008-08-04 12:09:00,4.78508,4.78559,4.78353,4.78478,12000000.0
2008-08-04 12:10:00,4.78329,4.78477,4.78323,4.78323,23000000.0
2008-08-04 12:11:00,4.7838,4.78461,4.78323,4.78338,21000000.0
2008-08-04 12:12:00,4.78362,4.78483,4.78345,4.78474,9000000.0
2008-08-04 12:13:00,4.78533,4.7858,4.78289,4.78326,13000000.0
2008-08-04 12:14:00,4.78459,4.78459,4.78309,4.78355,15000000.0
2008-08-04 12:15:00,4.78334,4.78424,4.78238,4.78252,14000000.0
2008-08-04 12:16:00,4.78459,4.78464,4.78365,4.78406,16000000.0
2008-08-04 12:17:00,4.78432,4.78528,4.7835,4.78438,13000000.0
2008-08-04 12:18:00,4.78391,4.78466,4.78358,4.78459,9000000.0
2008-08-04 12:19:00,4.78393,4.78478,4.78363,4.78478,10000000.0
2008-08-04 12:20:00,4.78395,4.78437,4.78351,4.78351,7000000.0
2008-08-04 12:21:00,4.78415,4.78453,4.78314,4.7845,13000000.0
2008-08-04 12:22:00,4.7834,4.78406,4.78281,4.78281,10000000.0
2008-08-04 12:23:00,4.78313,4.78364,4.7821,4.7821,10000000.0
2008-08-04 12:24:00,4.78437,4.78437,4.78156,4.78244,12000000.0
2008-08-04 12:25:00,4.78297,4.78356,4.78195,4.78198,12000000.0
2008-08-04 12:26:00,4.78208,4.78296,4.78142,4.78296,20000000.0
2008-08-04 12:27:00,4.78272,4.7835,4.78152,4.78308,12000000.0
2008-08-04 12:28:00,4.78246,4.78326,4.78197,4.78207,14000000.0
2008-08-04 12:29:00,4.78373,4.78373,4.78221,4.78269,10000000.0
2008-08-04 12:30:00,4.78296,4.78425,4.7821,4.78334,19000000.0
2008-08-04 12:31:00,4.78286,4.784,4.78267,4.784,11000000.0
2008-08-04 12:32:00,4.78422,4.78431,4.7833,4.78339,10000000.0
2008-08-04 12:33:00,4.78435,4.78435,4.78299,4.78299,15000000.0
2008-08-04 12:34:00,4.78429,4.78429,4.78267,4.7841,16000000.0
2008-08-04 12:35:00,4.7837,4.7837,4.78207,4.78337,10000000.0
2008-08-04 12:36:00,4.78346,4.78359,4.78229,4.78312,11000000.0
2008-08-04 12:37:00,4.78291,4.78305,4.78188,4.78227,10000000.0
2008-08-04 12:38:00,4.78231,4.78286,4.78204,4.78286,14000000.0
2008-08-04 12:39:00,4.78287,4.7832,4.78162,4.78191,14000000.0
2008-08-04 12:40:00,4.78288,4.78313,4.78185,4.78217,11000000.0
2008-08-04 12:41:00,4.7826,4.7826,4.78131,4.78193,12000000.0
2008-08-04 12:42:00,4.78198,4.78198,4.77956,4.78187,14000000.0
2008-08-04 12:43:00,4.78211,4.78211,4.77873,4.77873,15000000.0
2008-08-04 12:44:00,4.78012,4.78012,4.77824,4.77921,16000000.0
2008-08-04 12:45:00,4.78014,4.78121,4.77882,4.77928,10000000.0
2008-08-04 12:46:00,4.77964,4.77975,4.77816,4.77816,12000000.0
2008-08-04 12:47:00,4.77877,4.78033,4.77873,4.7798,13000000.0
2008-08-04 12:48:00,4.78034,4.78034,4.77922,4.77949,12000000.0
2008-08-04 12:49:00,4.78017,4.78024,4.77814,4.78024,14000000.0
2008-08-04 12:50:00,4.7795,4.78026,4.77932,4.77946,9000000.0
2008-08-04 12:51:00,4.77921,4.78017,4.77889,4.78017,10000000.0
2008-08-04 12:52:00,4.77937,4.77997,4.77871,4.77974,22000000.0
2008-08-04 12:53:00,4.77972,4.78033,4.7788,4.77993,14000000.0
2008-08-04 12:54:00,4.77987,4.77987,4.77696,4.77696,13000000.0
2008-08-04 12:55:00,4.77872,4.77886,4.77769,4.77839,21000000.0
2008-08-04 12:56:00,4.77921,4.77955,4.77806,4.77908,18000000.0
2008-08-04 12:57:00,4.77933,4.77933,4.77729,4.77736,7000000.0
2008-08-04 12:58:00,4.77686,4.77869,4.77686,4.77719,12000000.0
2008-08-04 12:59:00,4.77762,4.77958,4.77762,4.77882,18000000.0
2008-08-04 13:00:00,4.77854,4.77957,4.77784,4.77957,14000000.0
2008-08-04 13:01:00,4.77912,4.77928,4.77759,4.77865,11000000.0
2008-08-04 13:02:00,4.77944,4.77944,4.77721,4.77721,15000000.0
2008-08-04 13:03:00,4.77707,4.77809,4.77605,4.77758,15000000.0
2008-08-04 13:04:00,4.77536,4.77692,4.77532,4.77641,16000000.0
2008-08-04 13:05:00,4.77627,4.77717,4.77591,4.77689,9000000.0
2008-08-04 13:06:00,4.77523,4.77794,4.77507,4.77792,13000000.0
2008-08-04 13:07:00,4.77805,4.77805,4.77571,4.77634,13000000.0
2008-08-04 13:08:00,4.77686,4.77696,4.77584,4.77584,10000000.0
2008-08-04 13:09:00,4.77726,4.77735,4.77576,4.77735,15000000.0
2008-08-04 13:10:00,4.77775,4.77804,4.77651,4.77707,12000000.0
2008-08-04 13:11:00,4.77629,4.77767,4.77629,4.77767,12000000.0
2008-08-04 13:12:00,4.77784,4.77857,4.77721,4.77827,12000000.0
2008-08-04 13:13:00,4.77758,4.77899,4.77723,4.77727,11000000.0
2008-08-04 13:14:00,4.77805,4.77823,4.77731,4.77787,9000000.0
2008-08-04 13:15:00,4.77732,4.77897,4.77732,4.77877,15000000.0
2008-08-04 13:16:00,4.77802,4.77914,4.77802,4.77842,15000000.0
2008-08-04 13:17:00,4.77859,4.77953,4.77802,4.77944,17000000.0
2008-08-04 13:18:00,4.77854,4.77928,4.77785,4.77785,15000000.0
2008-08-04 13:19:00,4.77892,4.77925,4.77736,4.77736,15000000.0
2008-08-04 13:20:00,4.77799,4.77917,4.77725,4.77859,19000000.0
2008-08-04 13:21:00,4.77665,4.77847,4.77665,4.77837,10000000.0
2008-08-04 13:22:00,4.77731,4.77825,4.7771,4.77771,8000000.0
2008-08-04 13:23:00,4.77785,4.77875,4.77691,4.77821,15000000.0
2008-08-04 13:24:00,4.77859,4.77921,4.77795,4.77888,11000000.0
2008-08-04 13:25:00,4.77863,4.77899,4.77779,4.77779,9000000.0
2008-08-04 13:26:00,4.77855,4.77927,4.77784,4.77881,8000000.0
2008-08-04 13:27:00,4.77963,4.78043,4.77806,4.77891,15000000.0
2008-08-04 13:28:00,4.78048,4.78048,4.77872,4.7793,17000000.0
2008-08-04 13:29:00,4.77937,4.78045,4.77931,4.78013,11000000.0
2008-08-04 13:30:00,4.7802,4.78109,4.77934,4.78034,21000000.0
2008-08-04 13:31:00,4.7806,4.78116,4.77982,4.78033,11000000.0
2008-08-04 13:32:00,4.78032,4.78151,4.78032,4.78098,10000000.0
2008-08-04 13:33:00,4.78112,4.78182,4.78065,4.78182,8000000.0
2008-08-04 13:34:00,4.7817,4.7817,4.78033,4.78069,15000000.0
2008-08-04 13:35:00,4.7809,4.7827,4.78065,4.78158,13000000.0
2008-08-04 13:36:00,4.78099,4.78165,4.78082,4.78104,11000000.0
2008-08-04 13:37:00,4.78227,4.78235,4.7803,4.78139,8000000.0
2008-08-04 13:38:00,4.78115,4.78175,4.7803,4.78172,13000000.0
2008-08-04 13:39:00,4.78071,4.78267,4.78069,4.78267,7000000.0
2008-08-04 13:40:00,4.78289,4.78289,4.78169,4.78232,12000000.0
2008-08-04 13:41:00,4.78305,4.78305,4.78112,4.783,15000000.0
2008-08-04 13:42:00,4.78249,4.78315,4.78156,4.78225,22000000.0
2008-08-04 13:43:00,4.78286,4.78362,4.7815,4.78264,13000000.0
2008-08-04 13:44:00,4.78268,4.7834,4.78194,4.7834,14000000.0
2008-08-04 13:45:00,4.78295,4.78295,4.78122,4.78145,7000000.0
2008-08-04 13:46:00,4.78212,4.78281,4.78152,4.78281,11000000.0
2008-08-04 13:47:00,4.78119,4.78278,4.78102,4.78221,11000000.0
2008-08-04 13:48:00,4.7826,4.7826,4.78043,4.78146,14000000.0
2008-08-04 13:49:00,4.78223,4.78312,4.78124,4.78285,13000000.0
2008-08-04 13:50:00,4.78317,4.78317,4.78157,4.78157,12000000.0
2008-08-04 13:51:00,4.78135,4.78235,4.78114,4.78235,11000000.0
2008-08-04 13:52:00,4.78216,4.78273,4.78142,4.78142,9000000.0
2008-08-04 13:53:00,4.78124,4.78204,4.78111,4.78157,11000000.0
2008-08-04 13:54:00,4.78179,4.78195,4.78075,4.78195,17000000.0
2008-08-04 13:55:00,4.78213,4.78252,4.78137,4.78222,22000000.0
2008-08-04 13:56:00,4.78152,4.78237,4.78091,4.78194,13000000.0
2008-08-04 13:57:00,4.78276,4.78367,4.78129,4.78367,19000000.0
2008-08-04 13:58:00,4.78336,4.78336,4.78195,4.78207,11000000.0
2008-08-04 13:59:00,4.78326,4.78326,4.78184,4.78184,7000000.0
2008-08-04 14:00:00,4.78331,4.7837,4.78265,4.78275,9000000.0
2008-08-04 14:01:00,4.78418,4.78418,4.78285,4.78381,7000000.0
2008-08-04 14:02:00,4.78446,4.78505,4.78285,4.78458,13000000.0
2008-08-04 14:03:00,4.78386,4.78513,4.78366,4.78412,17000000.0
2008-08-04 14:04:00,4.78325,4.78445,4.78289,4.78436,13000000.0
2008-08-04 14:05:00,4.78268,4.78434,4.78268,4.78333,8000000.0
2008-08-04 14:06:00,4.78414,4.78421,4.78193,4.78193,10000000.0
2008-08-04 14:07:00,4.78366,4.78366,4.78306,4.78324,10000000.0
2008-08-04 14:08:00,4.78407,4.78407,4.78234,4.78258,14000000.0
2008-08-04 14:09:00,4.78256,4.78425,4.78256,4.78354,16000000.0
2008-08-04 14:10:00,4.78459,4.78459,4.78276,4.78276,12000000.0
2008-08-04 14:11:00,4.78342,4.78459,4.78324,4.78448,14000000.0
2008-08-04 14:12:00,4.78457,4.78457,4.78359,4.7837,13000000.0
2008-08-04 14:13:00,4.78455,4.78518,4.78398,4.78398,11000000.0
2008-08-04 14:14:00,4.78593,4.78691,4.7848,4.78556,14000000.0
2008-08-04 14:15:00,4.78699,4.78723,4.7856,4.78574,11000000.0
2008-08-04 14:16:00,4.78596,4.78672,4.78528,4.78657,11000000.0
2008-08-04 14:17:00,4.78659,4.78659,4.78509,4.78557,14000000.0
2008-08-04 14:18:00,4.78547,4.78669,4.78527,4.78669,11000000.0
2008-08-04 14:19:00,4.78573,4.78657,4.78534,4.78614,8000000.0
2008-08-04 14:20:00,4.78629,4.78685,4.78574,4.78624,10000000.0
2008-08-04 14:21:00,4.78617,4.78698,4.78542,4.78676,14000000.0
2008-08-04 14:22:00,4.78595,4.78595,4.7839,4.7839,17000000.0
2008-08-04 14:23:00,4.78515,4.78515,4.78364,4.7837,8000000.0
2008-08-04 14:24:00,4.78374,4.78432,4.78268,4.78268,16000000.0
2008-08-04 14:25:00,4.78482,4.78491,4.78344,4.78402,11000000.0
2008-08-04 14:26:00,4.78374,4.78464,4.78306,4.78412,14000000.0
2008-08-04 14:27:00,4.78402,4.78428,4.78315,4.78359,8000000.0
2008-08-04 14:28:00,4.78382,4.78445,4.78323,4.78396,11000000.0
2008-08-04 14:29:00,4.78363,4.78408,4.78235,4.78235,11000000.0
2008-08-04 14:30:00,4.78458,4.7857,4.78362,4.78461,14000000.0
2008-08-04 14:31:00,4.78779,4.78932,4.7859,4.78818,15000000.0
2008-08-04 14:32:00,4.788,4.78932,4.78619,4.78932,9000000.0
2008-08-04 14:33:00,4.78769,4.78841,4.78689,4.78782,12000000.0
2008-08-04 14:34:00,4.78806,4.7897,4.78784,4.7883,12000000.0
2008-08-04 14:35:00,4.78745,4.78878,4.78745,4.78837,18000000.0
2008-08-04 14:36:00,4.78789,4.78806,4.78582,4.78779,12000000.0
2008-08-04 14:37:00,4.78554,4.78714,4.78554,4.78615,12000000.0
2008-08-04 14:38:00,4.78485,4.78674,4.78472,4.7857,24000000.0
2008-08-04 14:39:00,4.78553,4.78669,4.78506,4.78517,12000000.0
2008-08-04 14:40:00,4.78688,4.78721,4.78549,4.78721,15000000.0
2008-08-04 14:41:00,4.78591,4.78811,4.78591,4.78679,17000000.0
2008-08-04 14:42:00,4.78821,4.78859,4.78684,4.78859,15000000.0
2008-08-04 14:43:00,4.78725,4.78759,4.78604,4.78604,9000000.0
2008-08-04 14:44:00,4.78693,4.78748,4.78581,4.78581,7000000.0
2008-08-04 14:45:00,4.78559,4.78614,4.78378,4.78378,17000000.0
2008-08-04 14:46:00,4.7852,4.7852,4.78368,4.78368,14000000.0
2008-08-04 14:47:00,4.7847,4.7847,4.78311,4.78311,16000000.0
2008-08-04 14:48:00,4.78352,4.78444,4.78245,4.78361,12000000.0
2008-08-04 14:49:00,4.78447,4.78495,4.78352,4.7837,20000000.0
2008-08-04 14:50:00,4.78459,4.78493,4.78321,4.78433,12000000.0
2008-08-04 14:51:00,4.78377,4.78506,4.78377,4.78503,12000000.0
2008-08-04 14:52:00,4.78551,4.78606,4.78431,4.78593,22000000.0
2008-08-04 14:53:00,4.78547,4.78705,4.78443,4.78526,17000000.0
2008-08-04 14:54:00,4.78696,4.78709,4.78562,4.7864,14000000.0
2008-08-04 14:55:00,4.78605,4.78783,4.78605,4.78783,20000000.0
2008-08-04 14:56:00,4.78673,4.78775,4.78641,4.78692,22000000.0
2008-08-04 14:57:00,4.78741,4.78741,4.78486,4.78624,10000000.0
2008-08-04 14:58:00,4.78425,4.78715,4.78425,4.7857,17000000.0
2008-08-04 14:59:00,4.78517,4.78617,4.78485,4.78558,12000000.0
2008-08-04 15:00:00,4.7862,4.7862,4.78422,4.78518,14000000.0
2008-08-04 15:01:00,4.78514,4.78616,4.78506,4.7856,16000000.0
2008-08-04 15:02:00,4.7848,4.78574,4.78438,4.78522,13000000.0
2008-08-04 15:03:00,4.78393,4.78522,4.78393,4.78512,7000000.0
2008-08-04 15:04:00,4.7853,4.78544,4.78418,4.78459,12000000.0
2008-08-04 15:05:00,4.78427,4.78503,4.78361,4.78461,20000000.0
2008-08-04 15:06:00,4.78443,4.78487,4.7838,4.7841,9000000.0
2008-08-04 15:07:00,4.78442,4.78449,4.78267,4.78267,9000000.0
2008-08-04 15:08:00,4.78291,4.78486,4.78291,4.78337,14000000.0
2008-08-04 15:09:00,4.78468,4.78476,4.78336,4.78469,14000000.0
2008-08-04 15:10:00,4.78459,4.7846,4.78348,4.78407,15000000.0
2008-08-04 15:11:00,4.78361,4.78439,4.78321,4.78439,10000000.0
2008-08-04 15:12:00,4.785,4.78524,4.78394,4.78438,10000000.0
2008-08-04 15:13:00,4.78544,4.78549,4.78378,4.78549,20000000.0
2008-08-04 15:14:00,4.78391,4.78493,4.78329,4.78388,10000000.0
2008-08-04 15:15:00,4.78522,4.78525,4.78352,4.78429,13000000.0
2008-08-04 15:16:00,4.78638,4.78719,4.78474,4.78719,11000000.0
2008-08-04 15:17:00,4.78641,4.78661,4.78403,4.78403,17000000.0
2008-08-04 15:18:00,4.7851,4.78512,4.78367,4.78396,11000000.0
2008-08-04 15:19:00,4.78336,4.78454,4.78278,4.78363,18000000.0
2008-08-04 15:20:00,4.78332,4.78443,4.78295,4.78378,14000000.0
2008-08-04 15:21:00,4.78394,4.78489,4.78317,4.78379,15000000.0
2008-08-04 15:22:00,4.78424,4.7847,4.78348,4.78348,8000000.0
2008-08-04 15:23:00,4.78468,4.78468,4.7827,4.7827,15000000.0
2008-08-04 15:24:00,4.78476,4.78477,4.78326,4.78452,12000000.0
2008-08-04 15:25:00,4.78405,4.78437,4.78294,4.78437,12000000.0
2008-08-04 15:26:00,4.78432,4.78432,4.78278,4.78414,15000000.0
2008-08-04 15:27:00,4.78389,4.78389,4.78221,4.78247,12000000.0
2008-08-04 15:28:00,4.78292,4.78308,4.78104,4.78105,12000000.0
2008-08-04 15:29:00,4.78219,4.78266,4.78142,4.78266,10000000.0
2008-08-04 15:30:00,4.78157,4.78334,4.78157,4.78178,12000000.0
2008-08-04 15:31:00,4.7825,4.78347,4.78157,4.78347,19000000.0
2008-08-04 15:32:00,4.78314,4.78369,4.78229,4.78323,7000000.0
2008-08-04 15:33:00,4.7835,4.7835,4.78218,4.78218,7000000.0
2008-08-04 15:34:00,4.78387,4.7839,4.78248,4.78385,12000000.0
2008-08-04 15:35:00,4.7824,4.78327,4.78123,4.78327,17000000.0
2008-08-04 15:36:00,4.78237,4.78359,4.78213,4.78313,11000000.0
2008-08-04 15:37:00,4.7838,4.78462,4.78307,4.78462,14000000.0
2008-08-04 15:38:00,4.78274,4.78431,4.78197,4.78348,20000000.0
2008-08-04 15:39:00,4.78446,4.78454,4.78293,4.78361,8000000.0
2008-08-04 15:40:00,4.78436,4.78436,4.78271,4.78368,11000000.0
2008-08-04 15:41:00,4.78336,4.78368,4.78165,4.78165,10000000.0
2008-08-04 15:42:00,4.78112,4.78288,4.78082,4.78105,13000000.0
2008-08-04 15:43:00,4.78088,4.78285,4.78074,4.78285,14000000.0
2008-08-04 15:44:00,4.78108,4.78178,4.78052,4.78105,8000000.0
2008-08-04 15:45:00,4.78044,4.7813,4.77959,4.78111,10000000.0
2008-08-04 15:46:00,4.78026,4.78026,4.77859,4.7799,12000000.0
2008-08-04 15:47:00,4.77972,4.77991,4.77778,4.77804,18000000.0
2008-08-04 15:48:00,4.77886,4.77923,4.77764,4.77903,9000000.0
2008-08-04 15:49:00,4.77907,4.77944,4.77772,4.77944,14000000.0
2008-08-04 15:50:00,4.77993,4.77993,4.77796,4.77851,18000000.0
2008-08-04 15:51:00,4.77838,4.7792,4.77833,4.77886,8000000.0
2008-08-04 15:52:00,4.78047,4.78085,4.77919,4.78062,11000000.0
2008-08-04 15:53:00,4.77954,4.78079,4.77949,4.78047,15000000.0
2008-08-04 15:54:00,4.78101,4.78101,4.7793,4.78021,9000000.0
2008-08-04 15:55:00,4.7808,4.7808,4.7795,4.7795,9000000.0
2008-08-04 15:56:00,4.78116,4.78116,4.77958,4.78002,11000000.0
2008-08-04 15:57:00,4.78077,4.78183,4.77959,4.78107,15000000.0
2008-08-04 15:58:00,4.78189,4.78221,4.78058,4.78183,13000000.0
2008-08-04 15:59:00,4.78034,4.78109,4.77956,4.78056,15000000.0
2008-08-04 16:00:00,4.78025,4.78206,4.77977,4.78144,11000000.0
2008-08-04 16:01:00,4.78061,4.78158,4.77744,4.7791,14000000.0
2008-08-04 16:02:00,4.77781,4.77841,4.77701,4.77716,11000000.0
2008-08-04 16:03:00,4.77822,4.77948,4.77762,4.77869,8000000.0
2008-08-04 16:04:00,4.77825,4.77825,4.77718,4.77812,8000000.0
2008-08-04 16:05:00,4.77738,4.77909,4.77683,4.77909,8000000.0
2008-08-04 16:06:00,4.77898,4.7796,4.77754,4.7792,16000000.0
2008-08-04 16:07:00,4.77847,4.77941,4.77764,4.7794,18000000.0
2008-08-04 16:08:00,4.77947,4.77947,4.77783,4.77898,14000000.0
2008-08-04 16:09:00,4.77921,4.77996,4.77816,4.77816,12000000.0
2008-08-04 16:10:00,4.7789,4.779,4.77715,4.77876,10000000.0
2008-08-04 16:11:00,4.77768,4.77803,4.77663,4.77663,13000000.0
2008-08-04 16:12:00,4.77745,4.77745,4.77441,4.7747,16000000.0
2008-08-04 16:13:00,4.77423,4.77577,4.77423,4.77506,7000000.0
2008-08-04 16:14:00,4.77583,4.77666,4.77338,4.77529,16000000.0
2008-08-04 16:15:00,4.77288,4.77371,4.76942,4.76968,15000000.0
2008-08-04 16:16:00,4.77027,4.77236,4.7686,4.77236,17000000.0
2008-08-04 16:17:00,4.77211,4.77211,4.7702,4.77154,10000000.0
2008-08-04 16:18:00,4.76988,4.77146,4.76963,4.7709,10000000.0
2008-08-04 16:19:00,4.76924,4.77097,4.7684,4.76914,12000000.0
2008-08-04 16:20:00,4.76804,4.76917,4.76755,4.76826,11000000.0
2008-08-04 16:21:00,4.76879,4.76879,4.76726,4.76782,8000000.0
2008-08-04 16:22:00,4.7682,4.76877,4.76767,4.76827,16000000.0
2008-08-04 16:23:00,4.76711,4.76806,4.76649,4.76683,11000000.0
2008-08-04 16:24:00,4.76714,4.76865,4.76682,4.76865,14000000.0
2008-08-04 16:25:00,4.7691,4.76935,4.76803,4.76907,13000000.0
2008-08-04 16:26:00,4.76999,4.77033,4.76874,4.77033,16000000.0
2008-08-04 16:27:00,4.76983,4.77069,4.76857,4.76892,20000000.0
2008-08-04 16:28:00,4.76985,4.77075,4.76927,4.76973,12000000.0
2008-08-04 16:29:00,4.76984,4.77116,4.76933,4.76989,13000000.0
2008-08-04 16:30:00,4.77092,4.77092,4.76911,4.76999,17000000.0
2008-08-04 16:31:00,4.77008,4.7709,4.76972,4.77001,13000000.0
2008-08-04 16:32:00,4.77082,4.77155,4.77049,4.77068,10000000.0
2008-08-04 16:33:00,4.77145,4.77185,4.77004,4.77004,15000000.0
2008-08-04 16:34:00,4.77078,4.77096,4.77,4.77065,9000000.0
2008-08-04 16:35:00,4.771,4.77106,4.76916,4.77016,18000000.0
2008-08-04 16:36:00,4.76999,4.77078,4.76948,4.77076,8000000.0
2008-08-04 16:37:00,4.77027,4.77144,4.76921,4.77065,22000000.0
2008-08-04 16:38:00,4.77008,4.77235,4.77008,4.77162,14000000.0
2008-08-04 16:39:00,4.77103,4.77233,4.7707,4.77113,14000000.0
2008-08-04 16:40:00,4.77114,4.77199,4.77029,4.77084,17000000.0
2008-08-04 16:41:00,4.77144,4.77225,4.77044,4.77096,9000000.0
2008-08-04 16:42:00,4.77053,4.77139,4.76975,4.77113,13000000.0
2008-08-04 16:43:00,4.7709,4.77149,4.77031,4.77053,13000000.0
2008-08-04 16:44:00,4.77078,4.77122,4.77026,4.77116,11000000.0
2008-08-04 16:45:00,4.77022,4.77079,4.76941,4.77026,18000000.0
2008-08-04 16:46:00,4.77079,4.77175,4.77024,4.77122,11000000.0
2008-08-04 16:47:00,4.77003,4.77195,4.76973,4.7704,15000000.0
2008-08-04 16:48:00,4.77135,4.77171,4.77086,4.77127,7000000.0
2008-08-04 16:49:00,4.77184,4.77184,4.77044,4.77172,16000000.0
2008-08-04 16:50:00,4.77091,4.77182,4.77085,4.77182,9000000.0
2008-08-04 16:51:00,4.77087,4.7724,4.77085,4.77171,22000000.0
2008-08-04 16:52:00,4.77105,4.77272,4.77073,4.77272,11000000.0
2008-08-04 16:53:00,4.77306,4.77306,4.77078,4.77185,12000000.0
2008-08-04 16:54:00,4.77025,4.77146,4.76995,4.77072,17000000.0
2008-08-04 16:55:00,4.77139,4.77179,4.77018,4.77103,15000000.0
2008-08-04 16:56:00,4.77023,4.77299,4.77023,4.77299,11000000.0
2008-08-04 16:57:00,4.77139,4.77434,4.77139,4.77434,8000000.0
2008-08-04 16:58:00,4.77332,4.77447,4.77306,4.7732,12000000.0
2008-08-04 16:59:00,4.77336,4.77472,4.77257,4.77331,15000000.0
2008-08-04 17:00:00,4.77396,4.77456,4.77242,4.77357,10000000.0
2008-08-04 17:01:00,4.7719,4.77269,4.77142,4.77199,10000000.0
2008-08-04 17:02:00,4.77303,4.77303,4.77157,4.77289,8000000.0
2008-08-04 17:03:00,4.77327,4.77348,4.77201,4.77201,11000000.0
2008-08-04 17:04:00,4.77325,4.77336,4.77229,4.77336,10000000.0
2008-08-04 17:05:00,4.77303,4.77417,4.77222,4.77222,18000000.0
2008-08-04 17:06:00,4.77292,4.77341,4.77222,4.77264,9000000.0
2008-08-04 17:07:00,4.77268,4.77313,4.77125,4.77144,20000000.0
2008-08-04 17:08:00,4.77186,4.77249,4.77128,4.77151,11000000.0
2008-08-04 17:09:00,4.77193,4.77262,4.77082,4.77168,14000000.0
2008-08-04 17:10:00,4.77201,4.77239,4.77115,4.77176,10000000.0
2008-08-04 17:11:00,4.77195,4.77305,4.77167,4.77169,12000000.0
2008-08-04 17:12:00,4.77206,4.77214,4.77108,4.77108,7000000.0
2008-08-04 17:13:00,4.77104,4.77199,4.7702,4.7709,13000000.0
2008-08-04 17:14:00,4.77073,4.77216,4.77006,4.77114,13000000.0
2008-08-04 17:15:00,4.77172,4.77175,4.76989,4.77095,12000000.0
2008-08-04 17:16:00,4.77168,4.77217,4.77075,4.77145,13000000.0
2008-08-04 17:17:00,4.77091,4.77223,4.77091,4.77179,12000000.0
2008-08-04 17:18:00,4.77122,4.77383,4.77122,4.77382,15000000.0
2008-08-04 17:19:00,4.7728,4.77398,4.77237,4.77369,10000000.0
2008-08-04 17:20:00,4.77375,4.7744,4.77297,4.77384,13000000.0
2008-08-04 17:21:00,4.77404,4.77497,4.77298,4.77347,17000000.0
2008-08-04 17:22:00,4.7736,4.775,4.77345,4.775,15000000.0
2008-08-04 17:23:00,4.77406,4.77543,4.77362,4.77543,10000000.0
2008-08-04 17:24:00,4.7739,4.77544,4.77306,4.77527,17000000.0
2008-08-04 17:25:00,4.77385,4.77569,4.77385,4.77569,11000000.0
2008-08-04 17:26:00,4.77533,4.77644,4.77467,4.77576,12000000.0
2008-08-04 17:27:00,4.77501,4.77624,4.77469,4.77622,9000000.0
2008-08-04 17:28:00,4.7753,4.77702,4.77515,4.77649,16000000.0
2008-08-04 17:29:00,4.77671,4.77671,4.77437,4.77506,9000000.0
2008-08-04 17:30:00,4.77462,4.77611,4.77405,4.77611,11000000.0
2008-08-04 17:31:00,4.7765,4.77735,4.77602,4.77655,13000000.0
2008-08-04 17:32:00,4.77852,4.78072,4.77693,4.78034,13000000.0
2008-08-04 17:33:00,4.78056,4.78315,4.7792,4.78315,11000000.0
2008-08-04 17:34:00,4.7837,4.7837,4.78174,4.7825,12000000.0
2008-08-04 17:35:00,4.78309,4.78309,4.78133,4.782,13000000.0
2008-08-04 17:36:00,4.78215,4.78302,4.78006,4.78067,14000000.0
2008-08-04 17:37:00,4.78138,4.78414,4.78128,4.78391,10000000.0
2008-08-04 17:38:00,4.78392,4.78478,4.78311,4.78478,7000000.0
2008-08-04 17:39:00,4.78465,4.78558,4.78403,4.78554,16000000.0
2008-08-04 17:40:00,4.78571,4.78653,4.78417,4.78559,17000000.0
2008-08-04 17:41:00,4.7858,4.78648,4.78464,4.78648,16000000.0
2008-08-04 17:42:00,4.7864,4.78733,4.7847,4.78645,16000000.0
2008-08-04 17:43:00,4.78589,4.78589,4.78367,4.78435,17000000.0
2008-08-04 17:44:00,4.78248,4.78415,4.78231,4.78396,8000000.0
2008-08-04 17:45:00,4.78544,4.78581,4.78459,4.78573,11000000.0
2008-08-04 17:46:00,4.78589,4.78623,4.78508,4.78539,9000000.0
2008-08-04 17:47:00,4.78619,4.78619,4.78479,4.78513,19000000.0
2008-08-04 17:48:00,4.78635,4.78636,4.78498,4.78498,16000000.0
2008-08-04 17:49:00,4.78387,4.78512,4.78231,4.78481,15000000.0
2008-08-04 17:50:00,4.78533,4.78603,4.78459,4.78474,11000000.0
2008-08-04 17:51:00,4.7854,4.78638,4.78479,4.78479,9000000.0
2008-08-04 17:52:00,4.78531,4.78602,4.7848,4.78592,11000000.0
2008-08-04 17:53:00,4.78565,4.78578,4.78405,4.78508,9000000.0
2008-08-04 17:54:00,4.78583,4.78587,4.78503,4.78587,10000000.0
2008-08-04 17:55:00,4.78454,4.78678,4.78454,4.78649,10000000.0
2008-08-04 17:56:00,4.78675,4.78763,4.78588,4.78588,16000000.0
2008-08-04 17:57:00,4.78651,4.78732,4.78541,4.78694,14000000.0
2008-08-04 17:58:00,4.78683,4.78703,4.78555,4.78616,24000000.0
2008-08-04 17:59:00,4.78633,4.78669,4.78519,4.78522,11000000.0
2008-08-04 18:00:00,4.78589,4.78718,4.78535,4.78535,10000000.0
2008-08-04 18:01:00,4.78577,4.78718,4.78551,4.78626,14000000.0
2008-08-04 18:02:00,4.78637,4.78755,4.78594,4.78598,12000000.0
2008-08-04 18:03:00,4.78771,4.78771,4.78559,4.78559,17000000.0
2008-08-04 18:04:00,4.78539,4.78661,4.78492,4.785,15000000.0
2008-08-04 18:05:00,4.78496,4.78568,4.78406,4.78406,15000000.0
2008-08-04 18:06:00,4.78404,4.78567,4.78377,4.78531,15000000.0
2008-08-04 18:07:00,4.78534,4.78586,4.78423,4.78571,16000000.0
2008-08-04 18:08:00,4.78585,4.78673,4.78493,4.78598,16000000.0
2008-08-04 18:09:00,4.78574,4.78623,4.78483,4.78483,12000000.0
2008-08-04 18:10:00,4.78394,4.78618,4.78394,4.7861,17000000.0
2008-08-04 18:11:00,4.78627,4.78737,4.78621,4.78633,16000000.0
2008-08-04 18:12:00,4.7878,4.78803,4.78559,4.78702,13000000.0
2008-08-04 18:13:00,4.78627,4.78706,4.78525,4.78658,17000000.0
2008-08-04 18:14:00,4.78657,4.78721,4.78568,4.78662,13000000.0
2008-08-04 18:15:00,4.78672,4.78761,4.78572,4.7874,13000000.0
2008-08-04 18:16:00,4.78607,4.78698,4.78502,4.78612,15000000.0
2008-08-04 18:17:00,4.78626,4.78654,4.78479,4.78609,16000000.0
2008-08-04 18:18:00,4.78592,4.78671,4.78496,4.78635,18000000.0
2008-08-04 18:19:00,4.78594,4.78653,4.78435,4.78653,12000000.0
2008-08-04 18:20:00,4.78514,4.78645,4.78509,4.78595,16000000.0
2008-08-04 18:21:00,4.78606,4.78673,4.78454,4.78673,19000000.0
2008-08-04 18:22:00,4.78654,4.78654,4.78405,4.78479,20000000.0
2008-08-04 18:23:00,4.78523,4.78585,4.78388,4.78469,16000000.0
2008-08-04 18:24:00,4.78488,4.78537,4.78301,4.78301,14000000.0
2008-08-04 18:25:00,4.78472,4.78489,4.78349,4.78489,18000000.0
2008-08-04 18:26:00,4.78477,4.78477,4.78304,4.78315,9000000.0
2008-08-04 18:27:00,4.78401,4.78458,4.78308,4.78365,16000000.0
2008-08-04 18:28:00,4.78491,4.78491,4.78366,4.7843,11000000.0
2008-08-04 18:29:00,4.78485,4.78499,4.7836,4.78372,15000000.0
2008-08-04 18:30:00,4.78485,4.78519,4.7835,4.78452,14000000.0
2008-08-04 18:31:00,4.78441,4.7857,4.78423,4.7857,19000000.0
2008-08-04 18:32:00,4.78507,4.78566,4.7843,4.78513,13000000.0
2008-08-04 18:33:00,4.78464,4.78519,4.78395,4.78395,13000000.0
2008-08-04 18:34:00,4.78477,4.78525,4.78422,4.78509,9000000.0
2008-08-04 18:35:00,4.78488,4.78577,4.7844,4.78466,14000000.0
2008-08-04 18:36:00,4.78358,4.78519,4.78335,4.78465,12000000.0
2008-08-04 18:37:00,4.78467,4.785,4.78368,4.78439,13000000.0
2008-08-04 18:38:00,4.78301,4.7845,4.78301,4.78336,17000000.0
2008-08-04 18:39:00,4.78355,4.78398,4.78144,4.78356,18000000.0
2008-08-04 18:40:00,4.78285,4.78321,4.78122,4.78122,14000000.0
2008-08-04 18:41:00,4.78194,4.78337,4.78154,4.78248,18000000.0
2008-08-04 18:42:00,4.78342,4.78342,4.78212,4.78286,14000000.0
2008-08-04 18:43:00,4.78196,4.78338,4.78196,4.7828,14000000.0
2008-08-04 18:44:00,4.78224,4.78382,4.78224,4.78348,12000000.0
2008-08-04 18:45:00,4.7834,4.78483,4.78257,4.78462,17000000.0
2008-08-04 18:46:00,4.78349,4.78416,4.78255,4.78329,15000000.0
2008-08-04 18:47:00,4.78236,4.78416,4.78236,4.78416,16000000.0
2008-08-04 18:48:00,4.78352,4.78376,4.78212,4.78348,11000000.0
2008-08-04 18:49:00,4.78168,4.78327,4.78168,4.78223,8000000.0
2008-08-04 18:50:00,4.78375,4.78375,4.78212,4.78217,16000000.0
2008-08-04 18:51:00,4.78372,4.78372,4.78222,4.78303,19000000.0
2008-08-04 18:52:00,4.78289,4.78482,4.78269,4.78482,10000000.0
2008-08-04 18:53:00,4.78357,4.78447,4.78318,4.78438,10000000.0
2008-08-04 18:54:00,4.78392,4.78434,4.78286,4.78314,11000000.0
2008-08-04 18:55:00,4.78403,4.78403,4.78225,4.78266,8000000.0
2008-08-04 18:56:00,4.78263,4.78367,4.78191,4.78291,16000000.0
2008-08-04 18:57:00,4.78221,4.78356,4.78188,4.78356,8000000.0
2008-08-04 18:58:00,4.78308,4.78336,4.7821,4.78336,13000000.0
2008-08-04 18:59:00,4.78342,4.78342,4.78152,4.78152,17000000.0
2008-08-04 19:00:00,4.7825,4.78311,4.78146,4.78268,13000000.0
2008-08-04 19:01:00,4.78336,4.78336,4.78189,4.78305,12000000.0
2008-08-04 19:02:00,4.78308,4.78315,4.7815,4.78199,16000000.0
2008-08-04 19:03:00,4.78272,4.78272,4.78097,4.78205,17000000.0
2008-08-04 19:04:00,4.78164,4.78275,4.78149,4.78162,12000000.0
2008-08-04 19:05:00,4.78231,4.78312,4.78185,4.78223,17000000.0
2008-08-04 19:06:00,4.78178,4.78256,4.78167,4.78167,7000000.0
2008-08-04 19:07:00,4.78305,4.78313,4.78159,4.78159,20000000.0
2008-08-04 19:08:00,4.78277,4.78313,4.78155,4.7826,21000000.0
2008-08-04 19:09:00,4.7823,4.78327,4.7818,4.78226,16000000.0
2008-08-04 19:10:00,4.78273,4.78337,4.78209,4.78209,14000000.0
2008-08-04 19:11:00,4.78305,4.78331,4.7822,4.78268,12000000.0
2008-08-04 19:12:00,4.78292,4.78372,4.7825,4.78364,18000000.0
2008-08-04 19:13:00,4.78392,4.78401,4.78251,4.78251,14000000.0
2008-08-04 19:14:00,4.78328,4.78464,4.78314,4.78424,18000000.0
2008-08-04 19:15:00,4.78491,4.78491,4.78325,4.78393,9000000.0
2008-08-04 19:16:00,4.78337,4.78461,4.78249,4.78323,12000000.0
2008-08-04 19:17:00,4.78352,4.78485,4.78293,4.78485,14000000.0
2008-08-04 19:18:00,4.78462,4.78487,4.78332,4.78376,16000000.0
2008-08-04 19:19:00,4.78424,4.7855,4.78386,4.7855,7000000.0
2008-08-04 19:20:00,4.78473,4.78534,4.78402,4.78407,8000000.0
2008-08-04 19:21:00,4.78407,4.78516,4.78377,4.78433,18000000.0
2008-08-04 19:22:00,4.78532,4.78534,4.78394,4.78397,9000000.0
2008-08-04 19:23:00,4.78464,4.78477,4.78378,4.78401,10000000.0
2008-08-04 19:24:00,4.78478,4.78525,4.78429,4.7843,11000000.0
2008-08-04 19:25:00,4.78428,4.78474,4.78363,4.78421,17000000.0
2008-08-04 19:26:00,4.78417,4.7844,4.78344,4.78414,11000000.0
2008-08-04 19:27:00,4.78352,4.78431,4.78268,4.7835,13000000.0
2008-08-04 19:28:00,4.78382,4.78405,4.78308,4.78308,10000000.0
2008-08-04 19:29:00,4.78326,4.78398,4.78304,4.7839,11000000.0
2008-08-04 19:30:00,4.78306,4.78365,4.78226,4.78335,12000000.0
2008-08-04 19:31:00,4.78386,4.78424,4.7831,4.78318,8000000.0
2008-08-04 19:32:00,4.78422,4.78422,4.78299,4.78349,11000000.0
2008-08-04 19:33:00,4.78326,4.78426,4.78296,4.78344,13000000.0
2008-08-04 19:34:00,4.78383,4.78443,4.78298,4.78325,12000000.0
2008-08-04 19:35:00,4.78392,4.78392,4.78244,4.78392,13000000.0
2008-08-04 19:36:00,4.7831,4.78401,4.78268,4.78337,12000000.0
2008-08-04 19:37:00,4.78348,4.78358,4.78213,4.78358,8000000.0
2008-08-04 19:38:00,4.7838,4.7838,4.78229,4.78256,20000000.0
2008-08-04 19:39:00,4.78258,4.78332,4.78227,4.78254,11000000.0
2008-08-04 19:40:00,4.78313,4.78313,4.782,4.78258,11000000.0
2008-08-04 19:41:00,4.78229,4.78287,4.78213,4.7827,9000000.0
2008-08-04 19:42:00,4.78247,4.78294,4.78206,4.78253,10000000.0
2008-08-04 19:43:00,4.78243,4.78329,4.78222,4.78271,14000000.0
2008-08-04 19:44:00,4.78265,4.78386,4.78197,4.78274,15000000.0
2008-08-04 19:45:00,4.78347,4.78406,4.78184,4.78188,12000000.0
2008-08-04 19:46:00,4.7826,4.78277,4.78139,4.78277,11000000.0
2008-08-04 19:47:00,4.78129,4.7826,4.78115,4.78216,10000000.0
2008-08-04 19:48:00,4.7819,4.78262,4.78177,4.78181,9000000.0
2008-08-04 19:49:00,4.78304,4.78304,4.78193,4.78271,16000000.0
2008-08-04 19:50:00,4.78318,4.78318,4.78211,4.78306,10000000.0
2008-08-04 19:51:00,4.78289,4.78352,4.78234,4.78287,11000000.0
2008-08-04 19:52:00,4.78255,4.78402,4.78219,4.78219,19000000.0
2008-08-04 19:53:00,4.78263,4.78385,4.78252,4.78306,19000000.0
2008-08-04 19:54:00,4.78306,4.78394,4.78241,4.78272,14000000.0
2008-08-04 19:55:00,4.78294,4.78363,4.7824,4.7824,16000000.0
2008-08-04 19:56:00,4.78294,4.78399,4.78219,4.78378,12000000.0
2008-08-04 19:57:00,4.78297,4.78354,4.78214,4.78277,14000000.0
2008-08-04 19:58:00,4.7832,4.7832,4.78176,4.78251,13000000.0
2008-08-04 19:59:00,4.78354,4.78355,4.78217,4.7824,10000000.0
2008-08-04 20:00:00,4.7824,4.78306,4.78148,4.7818,15000000.0
2008-08-04 20:01:00,4.78218,4.78267,4.78105,4.78105,14000000.0
2008-08-04 20:02:00,4.78159,4.78217,4.7811,4.78145,8000000.0
2008-08-04 20:03:00,4.78197,4.78214,4.78071,4.782,13000000.0
2008-08-04 20:04:00,4.78167,4.78193,4.78046,4.78155,12000000.0
2008-08-04 20:05:00,4.78125,4.78199,4.78071,4.78149,11000000.0
2008-08-04 20:06:00,4.78193,4.78234,4.78089,4.78158,10000000.0
2008-08-04 20:07:00,4.78151,4.78278,4.78102,4.78204,13000000.0
2008-08-04 20:08:00,4.78101,4.78244,4.77991,4.77991,16000000.0
2008-08-04 20:09:00,4.78162,4.78162,4.77949,4.78048,17000000.0
2008-08-04 20:10:00,4.78009,4.78059,4.77965,4.78019,10000000.0
2008-08-04 20:11:00,4.78071,4.78113,4.77971,4.77971,13000000.0
2008-08-04 20:12:00,4.78068,4.78102,4.77967,4.78029,15000000.0
2008-08-04 20:13:00,4.77951,4.78131,4.77951,4.78037,13000000.0
2008-08-04 20:14:00,4.78017,4.78099,4.77939,4.77939,8000000.0
2008-08-04 20:15:00,4.78037,4.78076,4.77995,4.78074,10000000.0
2008-08-04 20:16:00,4.78007,4.78075,4.77942,4.77949,14000000.0
2008-08-04 20:17:00,4.78058,4.7806,4.77943,4.78048,13000000.0
2008-08-04 20:18:00,4.78077,4.78092,4.77983,4.78052,7000000.0
2008-08-04 20:19:00,4.78037,4.78086,4.77983,4.78045,11000000.0
2008-08-04 20:20:00,4.7806,4.78095,4.77914,4.77973,19000000.0
2008-08-04 20:21:00,4.78065,4.78084,4.77929,4.7793,11000000.0
2008-08-04 20:22:00,4.78112,4.78112,4.7801,4.7806,11000000.0
2008-08-04 20:23:00,4.78018,4.78102,4.77965,4.78057,13000000.0
2008-08-04 20:24:00,4.78116,4.7812,4.77981,4.77981,9000000.0
2008-08-04 20:25:00,4.78007,4.78107,4.77946,4.77993,18000000.0
2008-08-04 20:26:00,4.78012,4.78077,4.77997,4.78024,7000000.0
2008-08-04 20:27:00,4.78026,4.78061,4.77961,4.77998,9000000.0
2008-08-04 20:28:00,4.7801,4.78119,4.78,4.78044,13000000.0
2008-08-04 20:29:00,4.78023,4.78126,4.77953,4.78013,14000000.0
2008-08-04 20:30:00,4.77997,4.78204,4.77982,4.77982,16000000.0
2008-08-04 20:31:00,4.7812,4.7812,4.77983,4.78031,22000000.0
2008-08-04 20:32:00,4.7801,4.78116,4.77978,4.78116,12000000.0
2008-08-04 20:33:00,4.7813,4.7813,4.77976,4.78051,13000000.0
2008-08-04 20:34:00,4.78046,4.78102,4.77962,4.78051,15000000.0
2008-08-04 20:35:00,4.78053,4.78135,4.78027,4.78081,16000000.0
2008-08-04 20:36:00,4.78105,4.78108,4.78001,4.7804,15000000.0
2008-08-04 20:37:00,4.7805,4.78079,4.77956,4.78023,14000000.0
2008-08-04 20:38:00,4.78063,4.78081,4.77937,4.78,13000000.0
2008-08-04 20:39:00,4.78024,4.78065,4.77927,4.78056,18000000.0
2008-08-04 20:40:00,4.78042,4.78042,4.77932,4.77955,14000000.0
2008-08-04 20:41:00,4.78008,4.78097,4.77945,4.78097,18000000.0
2008-08-04 20:42:00,4.78023,4.78032,4.7789,4.7789,12000000.0
2008-08-04 20:43:00,4.78033,4.78059,4.77959,4.78034,18000000.0
2008-08-04 20:44:00,4.78007,4.78074,4.77949,4.7803,18000000.0
2008-08-04 20:45:00,4.78112,4.78134,4.78042,4.78114,11000000.0
2008-08-04 20:46:00,4.78154,4.78159,4.78133,4.78148,18000000.0
2008-08-04 20:47:00,4.78166,4.78166,4.78032,4.78064,20000000.0
2008-08-04 20:48:00,4.78072,4.7818,4.78019,4.78107,17000000.0
2008-08-04 20:49:00,4.78108,4.78177,4.78034,4.78111,16000000.0
2008-08-04 20:50:00,4.78124,4.78143,4.78038,4.78072,8000000.0
2008-08-04 20:51:00,4.78068,4.78088,4.78028,4.78053,8000000.0
2008-08-04 20:52:00,4.78078,4.78099,4.77944,4.77998,12000000.0
2008-08-04 20:53:00,4.78008,4.78089,4.77952,4.78026,16000000.0
2008-08-04 20:54:00,4.78005,4.78064,4.77922,4.77957,15000000.0
2008-08-04 20:55:00,4.78008,4.7808,4.77967,4.7808,16000000.0
2008-08-04 20:56:00,4.77927,4.78005,4.77927,4.77939,7000000.0
2008-08-04 20:57:00,4.77997,4.78087,4.77958,4.77978,14000000.0
2008-08-04 20:58:00,4.78052,4.78052,4.77964,4.78004,10000000.0
2008-08-04 20:59:00,4.77959,4.78067,4.77944,4.78047,11000000.0
2008-08-04 21:00:00,4.78041,4.78041,4.77876,4.77903,14000000.0
2008-08-04 21:01:00,4.7799,4.78072,4.779,4.779,12000000.0
2008-08-04 21:02:00,4.7798,4.7808,4.77902,4.77991,17000000.0
2008-08-04 21:03:00,4.77996,4.78118,4.77995,4.78118,11000000.0
2008-08-04 21:04:00,4.78116,4.78116,4.77969,4.78002,10000000.0
2008-08-04 21:05:00,4.78072,4.78076,4.77959,4.78073,8000000.0
2008-08-04 21:06:00,4.78109,4.78109,4.77937,4.77994,13000000.0
2008-08-04 21:07:00,4.7795,4.78081,4.7795,4.78081,14000000.0
2008-08-04 21:08:00,4.78058,4.78058,4.7797,4.78016,8000000.0
2008-08-04 21:09:00,4.78035,4.78106,4.77976,4.78106,13000000.0
2008-08-04 21:10:00,4.78032,4.78091,4.77979,4.78072,17000000.0
2008-08-04 21:11:00,4.78083,4.7809,4.77986,4.7804,15000000.0
2008-08-04 21:12:00,4.7804,4.78081,4.78002,4.78081,11000000.0
2008-08-04 21:13:00,4.77938,4.78108,4.77938,4.78007,12000000.0
2008-08-04 21:14:00,4.78063,4.78159,4.77988,4.77988,14000000.0
2008-08-04 21:15:00,4.78154,4.78163,4.78014,4.78034,13000000.0
2008-08-04 21:16:00,4.78103,4.78121,4.77981,4.78108,12000000.0
2008-08-04 21:17:00,4.78006,4.78106,4.77905,4.7808,16000000.0
2008-08-04 21:18:00,4.77994,4.78067,4.77916,4.78012,15000000.0
2008-08-04 21:19:00,4.77992,4.78056,4.77923,4.78056,15000000.0
2008-08-04 21:20:00,4.77928,4.7802,4.77928,4.78014,8000000.0
2008-08-04 21:21:00,4.7789,4.78084,4.7789,4.78004,17000000.0
2008-08-04 21:22:00,4.77982,4.78079,4.77982,4.78079,11000000.0
2008-08-04 21:23:00,4.78058,4.78073,4.77954,4.78069,23000000.0
2008-08-04 21:24:00,4.78045,4.7806,4.7789,4.7789,13000000.0
2008-08-04 21:25:00,4.77966,4.78054,4.77902,4.78054,15000000.0
2008-08-04 21:26:00,4.7803,4.78045,4.7792,4.7792,10000000.0
2008-08-04 21:27:00,4.78036,4.78059,4.77945,4.78059,10000000.0
2008-08-04 21:28:00,4.77999,4.78062,4.77953,4.78013,13000000.0
2008-08-04 21:29:00,4.78028,4.78029,4.77951,4.77975,10000000.0
2008-08-04 21:30:00,4.77955,4.7804,4.77912,4.7804,16000000.0
2008-08-04 21:31:00,4.77878,4.78033,4.77878,4.77898,18000000.0
2008-08-04 21:32:00,4.7803,4.7803,4.77982,4.78018,15000000.0
2008-08-04 21:33:00,4.78055,4.78055,4.7793,4.78016,13000000.0
2008-08-04 21:34:00,4.77995,4.78084,4.77941,4.78084,9000000.0
2008-08-04 21:35:00,4.78102,4.78114,4.78098,4.78111,8000000.0
2008-08-04 21:36:00,4.78074,4.78074,4.77927,4.77984,18000000.0
2008-08-04 21:37:00,4.78062,4.78065,4.77937,4.78065,22000000.0
2008-08-04 21:38:00,4.78018,4.78094,4.77976,4.78094,9000000.0
2008-08-04 21:39:00,4.7804,4.78106,4.77988,4.78059,11000000.0
2008-08-04 21:40:00,4.7813,4.7813,4.77987,4.78042,19000000.0
2008-08-04 21:41:00,4.78091,4.78116,4.77973,4.78038,12000000.0
2008-08-04 21:42:00,4.78114,4.78114,4.77946,4.78004,11000000.0
2008-08-04 21:43:00,4.77954,4.78083,4.77925,4.77967,14000000.0
2008-08-04 21:44:00,4.77981,4.78031,4.77906,4.77969,13000000.0
2008-08-04 21:45:00,4.78053,4.78087,4.77933,4.77941,12000000.0
2008-08-04 21:46:00,4.78064,4.78107,4.77958,4.78107,14000000.0
2008-08-04 21:47:00,4.7791,4.78076,4.7791,4.78013,17000000.0
2008-08-04 21:48:00,4.77993,4.78103,4.77987,4.77987,16000000.0
2008-08-04 21:49:00,4.78026,4.78138,4.77964,4.78025,14000000.0
2008-08-04 21:50:00,4.77999,4.78141,4.77998,4.77998,13000000.0
2008-08-04 21:51:00,4.78061,4.78163,4.78019,4.78163,14000000.0
2008-08-04 21:52:00,4.78147,4.78147,4.77996,4.78015,17000000.0
2008-08-04 21:53:00,4.78129,4.78129,4.7801,4.78036,27000000.0
2008-08-04 21:54:00,4.77977,4.78078,4.77977,4.78044,10000000.0
2008-08-04 21:55:00,4.78025,4.78108,4.77987,4.78004,8000000.0
2008-08-04 21:56:00,4.78135,4.78135,4.78115,4.78115,16000000.0
2008-08-04 21:57:00,4.78086,4.78126,4.77992,4.78073,18000000.0
2008-08-04 21:58:00,4.78064,4.78204,4.78005,4.78204,18000000.0
2008-08-04 21:59:00,4.78186,4.78186,4.78,4.78117,17000000.0
2008-08-04 22:00:00,4.78103,4.7815,4.78013,4.78013,9000000.0
2008-08-04 22:01:00,4.78098,4.78189,4.78048,4.78096,22000000.0
2008-08-04 22:02:00,4.78156,4.78181,4.78046,4.78177,11000000.0
2008-08-04 22:03:00,4.78197,4.78197,4.77998,4.77998,16000000.0
2008-08-04 22:04:00,4.78084,4.78165,4.78064,4.78083,12000000.0
2008-08-04 22:05:00,4.7806,4.78194,4.7806,4.78133,7000000.0
2008-08-04 22:06:00,4.781,4.78258,4.78089,4.78182,15000000.0
2008-08-04 22:07:00,4.78203,4.7829,4.78112,4.78282,19000000.0
2008-08-04 22:08:00,4.7826,4.78272,4.78174,4.78195,11000000.0
2008-08-04 22:09:00,4.78246,4.78257,4.78151,4.78257,10000000.0
2008-08-04 22:10:00,4.78333,4.78354,4.78193,4.78279,10000000.0
2008-08-04 22:11:00,4.78392,4.78392,4.78225,4.78378,18000000.0
2008-08-04 22:12:00,4.78254,4.78321,4.7824,4.78263,11000000.0
2008-08-04 22:13:00,4.78211,4.78355,4.78211,4.78354,14000000.0
2008-08-04 22:14:00,4.78362,4.78363,4.78247,4.78247,24000000.0
2008-08-04 22:15:00,4.7834,4.78394,4.78197,4.78314,13000000.0
2008-08-04 22:16:00,4.78277,4.78389,4.78244,4.78244,13000000.0
2008-08-04 22:17:00,4.78419,4.78419,4.78186,4.78186,8000000.0
2008-08-04 22:18:00,4.78336,4.78336,4.78198,4.78306,13000000.0
2008-08-04 22:19:00,4.7828,4.78302,4.78191,4.78241,14000000.0
2008-08-04 22:20:00,4.78158,4.78327,4.78158,4.78259,21000000.0
2008-08-04 22:21:00,4.78314,4.78314,4.78181,4.78248,13000000.0
2008-08-04 22:22:00,4.78291,4.78317,4.78189,4.78235,12000000.0
2008-08-04 22:23:00,4.78272,4.78331,4.78221,4.78221,18000000.0
2008-08-04 22:24:00,4.78313,4.78313,4.7819,4.7819,14000000.0
2008-08-04 22:25:00,4.78312,4.78389,4.78213,4.78389,13000000.0
2008-08-04 22:26:00,4.78276,4.78337,4.78174,4.78337,13000000.0
2008-08-04 22:27:00,4.78266,4.7832,4.782,4.78283,16000000.0
2008-08-04 22:28:00,4.78215,4.78285,4.78202,4.78284,13000000.0
2008-08-04 22:29:00,4.78322,4.78322,4.78187,4.78231,21000000.0
2008-08-04 22:30:00,4.78218,4.78275,4.78188,4.78188,17000000.0
2008-08-04 22:31:00,4.78291,4.78339,4.78281,4.78339,10000000.0
2008-08-04 22:32:00,4.78132,4.78296,4.78132,4.78296,13000000.0
2008-08-04 22:33:00,4.78136,4.78324,4.78136,4.78292,13000000.0
2008-08-04 22:34:00,4.78356,4.78356,4.78188,4.78253,13000000.0
2008-08-04 22:35:00,4.78245,4.78266,4.78179,4.78247,19000000.0
2008-08-04 22:36:00,4.78311,4.78334,4.78185,4.7826,14000000.0
2008-08-04 22:37:00,4.78279,4.78329,4.7815,4.78302,17000000.0
2008-08-04 22:38:00,4.78225,4.78304,4.78225,4.78291,9000000.0
2008-08-04 22:39:00,4.78354,4.78371,4.78205,4.78371,20000000.0
2008-08-04 22:40:00,4.78254,4.78393,4.78254,4.78371,13000000.0
2008-08-04 22:41:00,4.78362,4.78379,4.78234,4.78296,13000000.0
2008-08-04 22:42:00,4.78331,4.78331,4.78186,4.78245,10000000.0
2008-08-04 22:43:00,4.78286,4.78292,4.78158,4.78192,15000000.0
2008-08-04 22:44:00,4.78244,4.78335,4.78214,4.78215,16000000.0
2008-08-04 22:45:00,4.7828,4.78318,4.78213,4.78213,14000000.0
2008-08-04 22:46:00,4.78281,4.78379,4.78248,4.78379,12000000.0
2008-08-04 22:47:00,4.78346,4.78389,4.78284,4.7829,7000000.0
2008-08-04 22:48:00,4.78272,4.7843,4.78246,4.78357,16000000.0
2008-08-04 22:49:00,4.78354,4.78415,4.78305,4.78415,10000000.0
2008-08-04 22:50:00,4.7843,4.7843,4.78265,4.78289,15000000.0
2008-08-04 22:51:00,4.78253,4.78378,4.78179,4.78281,17000000.0
2008-08-04 22:52:00,4.7828,4.78332,4.78216,4.78216,10000000.0
2008-08-04 22:53:00,4.78305,4.78355,4.78236,4.7835,20000000.0
2008-08-04 22:54:00,4.78246,4.78384,4.78246,4.7831,10000000.0
2008-08-04 22:55:00,4.78305,4.78386,4.78247,4.78316,12000000.0
2008-08-04 22:56:00,4.78308,4.78376,4.78307,4.78328,9000000.0
2008-08-04 22:57:00,4.784,4.784,4.78277,4.78352,18000000.0
2008-08-04 22:58:00,4.78266,4.78464,4.78204,4.78464,13000000.0
2008-08-04 22:59:00,4.78455,4.78455,4.78283,4.7836,10000000.0
2008-08-04 23:00:00,4.78363,4.78397,4.78273,4.78353,17000000.0
2008-08-04 23:01:00,4.78314,4.78446,4.78314,4.78398,13000000.0
2008-08-04 23:02:00,4.78401,4.78442,4.78369,4.78435,7000000.0
2008-08-04 23:03:00,4.78408,4.78522,4.78378,4.78378,16000000.0
2008-08-04 23:04:00,4.78445,4.78471,4.7838,4.7844,12000000.0
2008-08-04 23:05:00,4.7838,4.78491,4.7838,4.78443,11000000.0
2008-08-04 23:06:00,4.78496,4.7855,4.78397,4.78546,11000000.0
2008-08-04 23:07:00,4.78498,4.78549,4.7842,4.78447,13000000.0
2008-08-04 23:08:00,4.78477,4.78559,4.78441,4.78488,20000000.0
2008-08-04 23:09:00,4.78445,4.78511,4.78397,4.78431,16000000.0
2008-08-04 23:10:00,4.78415,4.78491,4.78251,4.78251,16000000.0
2008-08-04 23:11:00,4.7837,4.78456,4.78312,4.78312,10000000.0
2008-08-04 23:12:00,4.78354,4.78461,4.78289,4.78289,12000000.0
2008-08-04 23:13:00,4.7845,4.7845,4.78316,4.78367,16000000.0
2008-08-04 23:14:00,4.78333,4.78394,4.78283,4.7834,9000000.0
2008-08-04 23:15:00,4.78341,4.78421,4.7829,4.78383,9000000.0
2008-08-04 23:16:00,4.78466,4.78466,4.78239,4.78309,18000000.0
2008-08-04 23:17:00,4.78263,4.78389,4.78263,4.78294,8000000.0
2008-08-04 23:18:00,4.7839,4.7839,4.78282,4.7834,10000000.0
2008-08-04 23:19:00,4.78317,4.7841,4.78307,4.78378,9000000.0
2008-08-04 23:20:00,4.78287,4.78475,4.78252,4.78375,17000000.0
2008-08-04 23:21:00,4.7837,4.78495,4.78355,4.78481,11000000.0
2008-08-04 23:22:00,4.78475,4.78495,4.78475,4.78495,12000000.0
2008-08-04 23:23:00,4.7841,4.7841,4.78294,4.78304,12000000.0
2008-08-04 23:24:00,4.78268,4.7838,4.78268,4.78335,12000000.0
2008-08-04 23:25:00,4.7827,4.78407,4.7827,4.78396,9000000.0
2008-08-04 23:26:00,4.78301,4.78395,4.78277,4.78302,14000000.0
2008-08-04 23:27:00,4.78336,4.78443,4.78313,4.78346,17000000.0
2008-08-04 23:28:00,4.78318,4.78407,4.78291,4.78396,15000000.0
2008-08-04 23:29:00,4.78362,4.78433,4.78273,4.78273,11000000.0
2008-08-04 23:30:00,4.78417,4.78417,4.78291,4.78357,14000000.0
2008-08-04 23:31:00,4.78235,4.78235,4.78215,4.78215,7000000.0
2008-08-04 23:32:00,4.78346,4.78416,4.78286,4.78286,15000000.0
2008-08-04 23:33:00,4.78289,4.78443,4.78289,4.78384,7000000.0
2008-08-04 23:34:00,4.78413,4.78505,4.78403,4.7848,10000000.0
2008-08-04 23:35:00,4.78527,4.78583,4.78478,4.78504,12000000.0
2008-08-04 23:36:00,4.78563,4.78574,4.78463,4.78463,10000000.0
2008-08-04 23:37:00,4.78518,4.78573,4.78477,4.78546,14000000.0
2008-08-04 23:38:00,4.78509,4.7854,4.78426,4.78431,17000000.0
2008-08-04 23:39:00,4.78457,4.78553,4.78434,4.78492,9000000.0
2008-08-04 23:40:00,4.78415,4.78415,4.78395,4.78408,12000000.0
2008-08-04 23:41:00,4.7848,4.78573,4.78455,4.78479,9000000.0
2008-08-04 23:42:00,4.78541,4.78636,4.78456,4.78636,15000000.0
2008-08-04 23:43:00,4.78481,4.78659,4.78481,4.7856,13000000.0
2008-08-04 23:44:00,4.78548,4.78593,4.78481,4.78543,8000000.0
2008-08-04 23:45:00,4.78479,4.78574,4.78308,4.785,12000000.0
2008-08-04 23:46:00,4.78473,4.78602,4.78394,4.7842,20000000.0
2008-08-04 23:47:00,4.78436,4.78555,4.78426,4.78495,19000000.0
2008-08-04 23:48:00,4.78521,4.78584,4.78441,4.78457,14000000.0
2008-08-04 23:49:00,4.78439,4.78496,4.78352,4.78409,12000000.0
2008-08-04 23:50:00,4.78394,4.78525,4.78394,4.78509,10000000.0
2008-08-04 23:51:00,4.78531,4.78583,4.78452,4.78454,14000000.0
2008-08-04 23:52:00,4.78483,4.78483,4.78399,4.7843,13000000.0
2008-08-04 23:53:00,4.78475,4.78529,4.78408,4.78468,16000000.0
2008-08-04 23:54:00,4.784,4.78479,4.78366,4.78366,13000000.0
2008-08-04 23:55:00,4.78394,4.78479,4.78325,4.78439,16000000.0
2008-08-04 23:56:00,4.78492,4.7852,4.7839,4.7839,12000000.0
2008-08-04 23:57:00,4.78455,4.78524,4.78416,4.78444,14000000.0
2008-08-04 23:58:00,4.78521,4.78552,4.78444,4.78444,16000000.0
2008-08-04 23:59:00,4.78518,4.78565,4.78426,4.78518,12000000.0
2008-08-05 00:00:00,4.78546,4.78554,4.7838,4.7838,17000000.0
2008-08-05 00:01:00,4.78518,4.78572,4.78482,4.78546,12000000.0
2008-08-05 00:02:00,4.78489,4.78568,4.78458,4.78535,11000000.0
2008-08-05 00:03:00,4.78549,4.78565,4.78485,4.78535,7000000.0
2008-08-05 00:04:00,4.78469,4.78552,4.78441,4.78466,16000000.0
2008-08-05 00:05:00,4.78493,4.78546,4.78453,4.78517,17000000.0
2008-08-05 00:06:00,4.78503,4.78564,4.78444,4.78524,10000000.0
2008-08-05 00:07:00,4.78501,4.78502,4.78404,4.785,19000000.0
2008-08-05 00:08:00,4.78454,4.78533,4.78454,4.78485,9000000.0
2008-08-05 00:09:00,4.78522,4.78542,4.7851,4.7851,19000000.0
2008-08-05 00:10:00,4.78491,4.78544,4.7847,4.78537,16000000.0
2008-08-05 00:11:00,4.78542,4.78609,4.78513,4.78609,9000000.0
2008-08-05 00:12:00,4.78565,4.78593,4.78501,4.78503,11000000.0
2008-08-05 00:13:00,4.7852,4.78573,4.78471,4.78563,8000000.0
2008-08-05 00:14:00,4.78526,4.78551,4.78482,4.78529,9000000.0
2008-08-05 00:15:00,4.78551,4.78551,4.78417,4.78494,15000000.0
2008-08-05 00:16:00,4.78524,4.78524,4.78396,4.78488,18000000.0
2008-08-05 00:17:00,4.785,4.78527,4.78463,4.78501,21000000.0
2008-08-05 00:18:00,4.78525,4.78541,4.78508,4.78528,16000000.0
2008-08-05 00:19:00,4.78418,4.78507,4.78396,4.78441,12000000.0
2008-08-05 00:20:00,4.78522,4.78543,4.78441,4.78543,13000000.0
2008-08-05 00:21:00,4.78499,4.78535,4.78423,4.7852,13000000.0
2008-08-05 00:22:00,4.78495,4.78548,4.78429,4.78483,13000000.0
2008-08-05 00:23:00,4.78398,4.78426,4.78398,4.78415,11000000.0
2008-08-05 00:24:00,4.78506,4.78555,4.78485,4.78536,10000000.0
2008-08-05 00:25:00,4.78549,4.78558,4.78532,4.78555,16000000.0
2008-08-05 00:26:00,4.78455,4.78455,4.78435,4.78435,13000000.0
2008-08-05 00:27:00,4.78446,4.78458,4.78429,4.78435,16000000.0
2008-08-05 00:28:00,4.78452,4.78463,4.78436,4.78436,13000000.0
2008-08-05 00:29:00,4.78449,4.78462,4.78439,4.78445,10000000.0
2008-08-05 00:30:00,4.78473,4.78538,4.78382,4.78502,15000000.0
2008-08-05 00:31:00,4.78558,4.78565,4.78545,4.78545,18000000.0
2008-08-05 00:32:00,4.7855,4.78568,4.78539,4.7855,14000000.0
2008-08-05 00:33:00,4.78516,4.78556,4.78377,4.78377,13000000.0
2008-08-05 00:34:00,4.78365,4.78366,4.78341,4.78363,11000000.0
2008-08-05 00:35:00,4.78542,4.78543,4.7852,4.78522,13000000.0
2008-08-05 00:36:00,4.78446,4.78516,4.784,4.78434,12000000.0
2008-08-05 00:37:00,4.78485,4.78505,4.78485,4.78497,10000000.0
2008-08-05 00:38:00,4.78493,4.78528,4.78446,4.78446,11000000.0
2008-08-05 00:39:00,4.78486,4.78524,4.78384,4.78433,16000000.0
2008-08-05 00:40:00,4.78531,4.78531,4.78407,4.78435,10000000.0
2008-08-05 00:41:00,4.78465,4.78532,4.78351,4.78351,15000000.0
2008-08-05 00:42:00,4.7848,4.78483,4.7842,4.78447,10000000.0
2008-08-05 00:43:00,4.78405,4.78424,4.78352,4.78411,8000000.0
2008-08-05 00:44:00,4.78436,4.78489,4.78418,4.78458,7000000.0
2008-08-05 00:45:00,4.78496,4.78496,4.78378,4.78391,10000000.0
2008-08-05 00:46:00,4.78495,4.78511,4.78382,4.78484,18000000.0
2008-08-05 00:47:00,4.78427,4.78476,4.78384,4.7846,18000000.0
2008-08-05 00:48:00,4.78465,4.78465,4.78418,4.78418,15000000.0
2008-08-05 00:49:00,4.78403,4.78518,4.78392,4.78488,19000000.0
2008-08-05 00:50:00,4.78462,4.7849,4.78374,4.78438,15000000.0
2008-08-05 00:51:00,4.78439,4.78463,4.78366,4.78421,12000000.0
2008-08-05 00:52:00,4.7846,4.7849,4.78386,4.78452,15000000.0
2008-08-05 00:53:00,4.78335,4.78335,4.78315,4.78335,9000000.0
2008-08-05 00:54:00,4.78375,4.78395,4.78375,4.78375,17000000.0
2008-08-05 00:55:00,4.78295,4.78315,4.78295,4.78295,11000000.0
2008-08-05 00:56:00,4.78384,4.78443,4.78358,4.78443,23000000.0
2008-08-05 00:57:00,4.78435,4.78444,4.78351,4.78411,11000000.0
2008-08-05 00:58:00,4.78441,4.78465,4.7834,4.7834,11000000.0
2008-08-05 00:59:00,4.78387,4.78474,4.78347,4.78366,11000000.0
2008-08-05 01:00:00,4.78461,4.78503,4.7841,4.78464,14000000.0
2008-08-05 01:01:00,4.78505,4.78525,4.7849,4.78525,9000000.0
2008-08-05 01:02:00,4.78492,4.7854,4.78451,4.78496,13000000.0
2008-08-05 01:03:00,4.78403,4.78536,4.78403,4.78514,18000000.0
2008-08-05 01:04:00,4.78466,4.78509,4.78419,4.78489,11000000.0
2008-08-05 01:05:00,4.78511,4.78511,4.78444,4.78497,13000000.0
2008-08-05 01:06:00,4.78449,4.78527,4.78417,4.78521,9000000.0
2008-08-05 01:07:00,4.78503,4.78504,4.78399,4.78486,15000000.0
2008-08-05 01:08:00,4.78512,4.78533,4.78402,4.78402,15000000.0
2008-08-05 01:09:00,4.7843,4.78503,4.7841,4.78426,14000000.0
2008-08-05 01:10:00,4.78427,4.78499,4.78344,4.78394,13000000.0
2008-08-05 01:11:00,4.78443,4.7851,4.78443,4.7851,7000000.0
2008-08-05 01:12:00,4.7854,4.7854,4.78389,4.7846,17000000.0
2008-08-05 01:13:00,4.78514,4.78558,4.78385,4.78413,18000000.0
2008-08-05 01:14:00,4.78495,4.78555,4.78439,4.78555,14000000.0
2008-08-05 01:15:00,4.78467,4.7856,4.78428,4.78527,10000000.0
2008-08-05 01:16:00,4.78466,4.78502,4.78425,4.78467,18000000.0
2008-08-05 01:17:00,4.78498,4.78556,4.78438,4.78531,16000000.0
2008-08-05 01:18:00,4.78404,4.78558,4.78404,4.78558,13000000.0
2008-08-05 01:19:00,4.78485,4.78529,4.78436,4.78443,12000000.0
2008-08-05 01:20:00,4.78458,4.78501,4.78406,4.78406,15000000.0
2008-08-05 01:21:00,4.78447,4.78494,4.78396,4.78447,14000000.0
2008-08-05 01:22:00,4.78354,4.78355,4.78325,4.78328,13000000.0
2008-08-05 01:23:00,4.78474,4.78552,4.78414,4.78489,14000000.0
2008-08-05 01:24:00,4.78504,4.78538,4.78403,4.78526,15000000.0
2008-08-05 01:25:00,4.78478,4.78525,4.78416,4.78499,17000000.0
2008-08-05 01:26:00,4.78404,4.78539,4.78404,4.78409,14000000.0
2008-08-05 01:27:00,4.78536,4.78536,4.78445,4.78497,13000000.0
2008-08-05 01:28:00,4.78432,4.78481,4.78403,4.78479,9000000.0
2008-08-05 01:29:00,4.78562,4.78562,4.78416,4.78504,11000000.0
2008-08-05 01:30:00,4.78504,4.78533,4.78436,4.78452,20000000.0
2008-08-05 01:31:00,4.7842,4.78589,4.7842,4.78501,9000000.0
2008-08-05 01:32:00,4.78606,4.78606,4.78528,4.78584,7000000.0
2008-08-05 01:33:00,4.78585,4.78659,4.78545,4.78622,13000000.0
2008-08-05 01:34:00,4.786,4.78619,4.78532,4.78568,10000000.0
2008-08-05 01:35:00,4.78444,4.78594,4.78444,4.78509,17000000.0
2008-08-05 01:36:00,4.78539,4.78617,4.78456,4.78565,16000000.0
2008-08-05 01:37:00,4.78557,4.78632,4.78504,4.78632,13000000.0
2008-08-05 01:38:00,4.78596,4.78623,4.78526,4.78526,15000000.0
2008-08-05 01:39:00,4.78657,4.78657,4.78544,4.78544,13000000.0
2008-08-05 01:40:00,4.78591,4.78689,4.78539,4.78568,14000000.0
2008-08-05 01:41:00,4.7863,4.78702,4.78541,4.78541,12000000.0
2008-08-05 01:42:00,4.78647,4.78647,4.7853,4.78553,14000000.0
2008-08-05 01:43:00,4.78515,4.78665,4.78515,4.78619,18000000.0
2008-08-05 01:44:00,4.78624,4.78679,4.78568,4.78568,12000000.0
2008-08-05 01:45:00,4.7868,4.78681,4.78565,4.78565,19000000.0
2008-08-05 01:46:00,4.7871,4.78719,4.7857,4.78634,15000000.0
2008-08-05 01:47:00,4.78622,4.78668,4.786,4.78635,10000000.0
2008-08-05 01:48:00,4.78592,4.78725,4.78592,4.78671,14000000.0
2008-08-05 01:49:00,4.78616,4.78674,4.78565,4.78628,16000000.0
2008-08-05 01:50:00,4.78715,4.78715,4.78605,4.78687,18000000.0
2008-08-05 01:51:00,4.78672,4.78731,4.78594,4.78635,16000000.0
2008-08-05 01:52:00,4.78679,4.78708,4.78667,4.78698,10000000.0
2008-08-05 01:53:00,4.7867,4.7873,4.78614,4.787,15000000.0
2008-08-05 01:54:00,4.78695,4.78695,4.78492,4.78641,14000000.0
2008-08-05 01:55:00,4.78691,4.78728,4.78569,4.78728,14000000.0
2008-08-05 01:56:00,4.78735,4.78756,4.78647,4.78756,8000000.0
2008-08-05 01:57:00,4.78641,4.78766,4.78641,4.78766,10000000.0
2008-08-05 01:58:00,4.78786,4.78836,4.78651,4.78711,21000000.0
2008-08-05 01:59:00,4.78741,4.78814,4.78629,4.78629,16000000.0
2008-08-05 02:00:00,4.7868,4.78767,4.78657,4.78767,11000000.0
2008-08-05 02:01:00,4.78782,4.7886,4.78714,4.7886,11000000.0
2008-08-05 02:02:00,4.78835,4.78885,4.78756,4.78823,13000000.0
2008-08-05 02:03:00,4.78794,4.78859,4.7873,4.78788,8000000.0
2008-08-05 02:04:00,4.78798,4.78837,4.78693,4.78693,18000000.0
2008-08-05 02:05:00,4.78746,4.78861,4.78718,4.78827,14000000.0
2008-08-05 02:06:00,4.78811,4.78872,4.78761,4.78827,18000000.0
2008-08-05 02:07:00,4.78743,4.78965,4.78743,4.78913,12000000.0
2008-08-05 02:08:00,4.78979,4.78979,4.78854,4.78919,12000000.0
2008-08-05 02:09:00,4.78946,4.78989,4.78898,4.78916,11000000.0
2008-08-05 02:10:00,4.789,4.78968,4.78843,4.78872,10000000.0
2008-08-05 02:11:00,4.79015,4.79015,4.78843,4.78987,16000000.0
2008-08-05 02:12:00,4.79024,4.79024,4.7892,4.78947,17000000.0
2008-08-05 02:13:00,4.78962,4.7901,4.78859,4.7901,9000000.0
2008-08-05 02:14:00,4.79063,4.79063,4.78928,4.78996,16000000.0
2008-08-05 02:15:00,4.78973,4.79057,4.78956,4.79035,15000000.0
2008-08-05 02:16:00,4.79052,4.79116,4.79022,4.79064,16000000.0
2008-08-05 02:17:00,4.79105,4.79105,4.78961,4.78985,14000000.0
2008-08-05 02:18:00,4.78988,4.79023,4.78936,4.78994,16000000.0
2008-08-05 02:19:00,4.78954,4.79064,4.789,4.789,11000000.0
2008-08-05 02:20:00,4.78966,4.79027,4.78938,4.78979,10000000.0
2008-08-05 02:21:00,4.79018,4.79061,4.78923,4.78934,18000000.0
2008-08-05 02:22:00,4.79075,4.791,4.78973,4.79045,15000000.0
2008-08-05 02:23:00,4.7907,4.79148,4.79068,4.79079,16000000.0
2008-08-05 02:24:00,4.79102,4.79153,4.79047,4.79047,12000000.0
2008-08-05 02:25:00,4.79067,4.79143,4.79017,4.79109,18000000.0
2008-08-05 02:26:00,4.79041,4.79138,4.7901,4.79132,8000000.0
2008-08-05 02:27:00,4.79047,4.79129,4.79005,4.79104,12000000.0
2008-08-05 02:28:00,4.79119,4.79162,4.79011,4.79059,15000000.0
2008-08-05 02:29:00,4.79124,4.79172,4.7905,4.79061,15000000.0
2008-08-05 02:30:00,4.79277,4.79277,4.79135,4.7925,19000000.0
2008-08-05 02:31:00,4.79306,4.79306,4.79143,4.7916,13000000.0
2008-08-05 02:32:00,4.79289,4.79319,4.79183,4.7928,17000000.0
2008-08-05 02:33:00,4.79244,4.79284,4.79207,4.79208,10000000.0
2008-08-05 02:34:00,4.79228,4.79236,4.79096,4.79096,11000000.0
2008-08-05 02:35:00,4.79078,4.79249,4.79078,4.79204,14000000.0
2008-08-05 02:36:00,4.79274,4.79274,4.79194,4.79215,13000000.0
2008-08-05 02:37:00,4.79303,4.79303,4.79207,4.79234,9000000.0
2008-08-05 02:38:00,4.79202,4.79296,4.79161,4.79161,12000000.0
2008-08-05 02:39:00,4.79272,4.79429,4.79252,4.79429,11000000.0
2008-08-05 02:40:00,4.79466,4.79505,4.79356,4.79504,19000000.0
2008-08-05 02:41:00,4.79324,4.79434,4.79321,4.79386,12000000.0
2008-08-05 02:42:00,4.79307,4.79451,4.79307,4.79433,11000000.0
2008-08-05 02:43:00,4.79425,4.79495,4.79373,4.79479,12000000.0
2008-08-05 02:44:00,4.79468,4.79529,4.79412,4.79483,9000000.0
2008-08-05 02:45:00,4.79575,4.79599,4.79443,4.79563,13000000.0
2008-08-05 02:46:00,4.79609,4.79609,4.79466,4.79507,11000000.0
2008-08-05 02:47:00,4.79506,4.79607,4.79464,4.79464,10000000.0
2008-08-05 02:48:00,4.79552,4.79569,4.79455,4.79509,11000000.0
2008-08-05 02:49:00,4.79417,4.79493,4.79384,4.79493,10000000.0
2008-08-05 02:50:00,4.79336,4.7947,4.79336,4.79399,17000000.0
2008-08-05 02:51:00,4.79449,4.79482,4.79365,4.79371,15000000.0
2008-08-05 02:52:00,4.79432,4.79461,4.79312,4.79372,13000000.0
2008-08-05 02:53:00,4.7941,4.79464,4.79308,4.79385,12000000.0
2008-08-05 02:54:00,4.79334,4.79451,4.79327,4.79451,13000000.0
2008-08-05 02:55:00,4.79525,4.79543,4.7939,4.79396,13000000.0
2008-08-05 02:56:00,4.79573,4.79573,4.79439,4.79439,13000000.0
2008-08-05 02:57:00,4.79493,4.79591,4.79455,4.79521,10000000.0
2008-08-05 02:58:00,4.79568,4.79571,4.79453,4.79493,15000000.0
2008-08-05 02:59:00,4.79477,4.79516,4.79402,4.7947,12000000.0
2008-08-05 03:00:00,4.79396,4.79516,4.79346,4.79516,17000000.0
2008-08-05 03:01:00,4.79347,4.79515,4.79347,4.79366,9000000.0
2008-08-05 03:02:00,4.79475,4.79475,4.79349,4.79383,15000000.0
2008-08-05 03:03:00,4.79501,4.79501,4.79323,4.79412,14000000.0
2008-08-05 03:04:00,4.79366,4.79403,4.79313,4.79398,11000000.0
2008-08-05 03:05:00,4.79328,4.79434,4.79328,4.79348,12000000.0
2008-08-05 03:06:00,4.79447,4.79447,4.79331,4.79405,12000000.0
2008-08-05 03:07:00,4.79375,4.79468,4.79301,4.79418,18000000.0
2008-08-05 03:08:00,4.794,4.79463,4.79395,4.79433,9000000.0
2008-08-05 03:09:00,4.79442,4.79482,4.79325,4.79325,9000000.0
2008-08-05 03:10:00,4.79402,4.79457,4.79352,4.79371,11000000.0
2008-08-05 03:11:00,4.79399,4.79466,4.79342,4.79348,16000000.0
2008-08-05 03:12:00,4.79431,4.79457,4.79336,4.79408,8000000.0
2008-08-05 03:13:00,4.79353,4.79473,4.79333,4.79469,12000000.0
2008-08-05 03:14:00,4.79331,4.79474,4.79331,4.79474,16000000.0
2008-08-05 03:15:00,4.79358,4.79416,4.79326,4.79398,10000000.0
2008-08-05 03:16:00,4.79355,4.79447,4.79329,4.7935,16000000.0
2008-08-05 03:17:00,4.79303,4.79413,4.79302,4.79308,16000000.0
2008-08-05 03:18:00,4.79453,4.79462,4.79337,4.79431,9000000.0
2008-08-05 03:19:00,4.79368,4.79404,4.79299,4.79299,10000000.0
2008-08-05 03:20:00,4.79359,4.79398,4.79317,4.79369,20000000.0
2008-08-05 03:21:00,4.79321,4.79381,4.79269,4.7937,18000000.0
2008-08-05 03:22:00,4.79364,4.79381,4.7935,4.7938,15000000.0
2008-08-05 03:23:00,4.79355,4.79404,4.79271,4.79363,15000000.0
2008-08-05 03:24:00,4.79339,4.79345,4.79263,4.79345,12000000.0
2008-08-05 03:25:00,4.79156,4.79279,4.79156,4.7925,15000000.0
2008-08-05 03:26:00,4.79231,4.79305,4.79177,4.79242,19000000.0
2008-08-05 03:27:00,4.7927,4.79285,4.79198,4.79253,8000000.0
2008-08-05 03:28:00,4.79237,4.79299,4.7921,4.79251,13000000.0
2008-08-05 03:29:00,4.79259,4.79293,4.79185,4.79254,9000000.0
2008-08-05 03:30:00,4.79237,4.79297,4.7917,4.79174,17000000.0
2008-08-05 03:31:00,4.79264,4.79279,4.79186,4.79206,7000000.0
2008-08-05 03:32:00,4.79208,4.79296,4.79137,4.79208,15000000.0
2008-08-05 03:33:00,4.79236,4.79327,4.7919,4.79311,14000000.0
2008-08-05 03:34:00,4.79298,4.79337,4.79188,4.793,13000000.0
2008-08-05 03:35:00,4.79347,4.79379,4.79292,4.79378,9000000.0
2008-08-05 03:36:00,4.79345,4.79394,4.79279,4.79289,13000000.0
2008-08-05 03:37:00,4.7938,4.79403,4.7925,4.79361,13000000.0
2008-08-05 03:38:00,4.79342,4.79415,4.7931,4.79401,14000000.0
2008-08-05 03:39:00,4.79434,4.79465,4.79367,4.79367,11000000.0
2008-08-05 03:40:00,4.79406,4.79479,4.79357,4.79357,12000000.0
2008-08-05 03:41:00,4.79489,4.79551,4.79379,4.79433,19000000.0
2008-08-05 03:42:00,4.79637,4.79647,4.79445,4.79587,10000000.0
2008-08-05 03:43:00,4.79672,4.79692,4.79566,4.7969,12000000.0
2008-08-05 03:44:00,4.79775,4.7981,4.79656,4.79715,12000000.0
2008-08-05 03:45:00,4.79827,4.79828,4.79695,4.79731,14000000.0
2008-08-05 03:46:00,4.79654,4.79821,4.79654,4.79787,13000000.0
2008-08-05 03:47:00,4.79695,4.7982,4.79695,4.79798,9000000.0
2008-08-05 03:48:00,4.79784,4.79797,4.79663,4.79663,8000000.0
2008-08-05 03:49:00,4.79713,4.79797,4.79664,4.79702,19000000.0
2008-08-05 03:50:00,4.79708,4.79743,4.79582,4.79692,12000000.0
2008-08-05 03:51:00,4.7971,4.79753,4.79616,4.79705,15000000.0
2008-08-05 03:52:00,4.79649,4.79719,4.79583,4.79583,11000000.0
2008-08-05 03:53:00,4.79644,4.79735,4.79604,4.79668,12000000.0
2008-08-05 03:54:00,4.79708,4.79757,4.79649,4.79746,12000000.0
2008-08-05 03:55:00,4.79672,4.79746,4.79615,4.79728,12000000.0
2008-08-05 03:56:00,4.79772,4.79772,4.79609,4.79655,14000000.0
2008-08-05 03:57:00,4.79712,4.79712,4.79582,4.79689,15000000.0
2008-08-05 03:58:00,4.79623,4.79712,4.79565,4.79672,12000000.0
2008-08-05 03:59:00,4.79624,4.7971,4.79567,4.79667,17000000.0
2008-08-05 04:00:00,4.79619,4.79663,4.79563,4.79614,14000000.0
2008-08-05 04:01:00,4.79597,4.79691,4.79549,4.79663,13000000.0
2008-08-05 04:02:00,4.79641,4.79667,4.79554,4.7964,16000000.0
2008-08-05 04:03:00,4.79613,4.79652,4.79558,4.79629,14000000.0
2008-08-05 04:04:00,4.7965,4.79732,4.79592,4.79636,19000000.0
2008-08-05 04:05:00,4.79647,4.79695,4.79582,4.79592,12000000.0
2008-08-05 04:06:00,4.7962,4.79722,4.79575,4.79722,18000000.0
2008-08-05 04:07:00,4.79736,4.7978,4.7961,4.7978,16000000.0
2008-08-05 04:08:00,4.79713,4.7976,4.79639,4.7964,8000000.0
2008-08-05 04:09:00,4.79728,4.79779,4.79622,4.79679,13000000.0
2008-08-05 04:10:00,4.79622,4.7974,4.79622,4.79677,14000000.0
2008-08-05 04:11:00,4.79628,4.79732,4.79576,4.79646,18000000.0
2008-08-05 04:12:00,4.79649,4.79711,4.7961,4.7963,10000000.0
2008-08-05 04:13:00,4.79693,4.79716,4.79617,4.79703,14000000.0
2008-08-05 04:14:00,4.79815,4.79837,4.79639,4.79792,20000000.0
2008-08-05 04:15:00,4.79809,4.79849,4.79726,4.79795,14000000.0
2008-08-05 04:16:00,4.79807,4.79898,4.7973,4.79738,15000000.0
2008-08-05 04:17:00,4.79805,4.79846,4.79762,4.79822,22000000.0
2008-08-05 04:18:00,4.79786,4.79928,4.79786,4.79829,17000000.0
2008-08-05 04:19:00,4.79801,4.79912,4.79714,4.79788,12000000.0
2008-08-05 04:20:00,4.79821,4.79832,4.79669,4.79752,17000000.0
2008-08-05 04:21:00,4.79747,4.79808,4.79712,4.79739,13000000.0
2008-08-05 04:22:00,4.79744,4.79787,4.79671,4.79757,14000000.0
2008-08-05 04:23:00,4.79782,4.79806,4.79687,4.79715,9000000.0
2008-08-05 04:24:00,4.79769,4.79831,4.79667,4.79678,9000000.0
2008-08-05 04:25:00,4.79775,4.79775,4.79656,4.79656,13000000.0
2008-08-05 04:26:00,4.79752,4.79752,4.79603,4.79701,12000000.0
2008-08-05 04:27:00,4.79747,4.79771,4.79619,4.79771,16000000.0
2008-08-05 04:28:00,4.7971,4.79768,4.79615,4.79724,11000000.0
2008-08-05 04:29:00,4.79721,4.79812,4.7969,4.79727,20000000.0
2008-08-05 04:30:00,4.79732,4.79802,4.79674,4.79696,16000000.0
2008-08-05 04:31:00,4.79804,4.79816,4.79647,4.79647,12000000.0
2008-08-05 04:32:00,4.79783,4.79783,4.79659,4.79659,11000000.0
2008-08-05 04:33:00,4.79771,4.79811,4.7966,4.79733,14000000.0
2008-08-05 04:34:00,4.79839,4.79843,4.7964,4.7964,11000000.0
2008-08-05 04:35:00,4.79775,4.79796,4.79696,4.79755,14000000.0
2008-08-05 04:36:00,4.79807,4.79823,4.79658,4.79717,11000000.0
2008-08-05 04:37:00,4.79769,4.79802,4.79664,4.79733,15000000.0
2008-08-05 04:38:00,4.79749,4.79749,4.79667,4.79693,7000000.0
2008-08-05 04:39:00,4.79686,4.7974,4.79628,4.7974,19000000.0
2008-08-05 04:40:00,4.7974,4.7975,4.79618,4.79625,14000000.0
2008-08-05 04:41:00,4.79686,4.79696,4.79589,4.7966,12000000.0
2008-08-05 04:42:00,4.79738,4.79742,4.79661,4.797,11000000.0
2008-08-05 04:43:00,4.79802,4.7984,4.79692,4.79692,15000000.0
2008-08-05 04:44:00,4.79795,4.79795,4.79674,4.79698,13000000.0
2008-08-05 04:45:00,4.79661,4.79687,4.79648,4.79648,19000000.0
2008-08-05 04:46:00,4.79743,4.79842,4.7969,4.79767,14000000.0
2008-08-05 04:47:00,4.79847,4.79847,4.79737,4.79749,7000000.0
2008-08-05 04:48:00,4.79738,4.79813,4.79666,4.79694,14000000.0
2008-08-05 04:49:00,4.79738,4.79781,4.79672,4.79754,12000000.0
2008-08-05 04:50:00,4.79649,4.79747,4.79649,4.79692,9000000.0
2008-08-05 04:51:00,4.79699,4.79794,4.79636,4.79728,16000000.0
2008-08-05 04:52:00,4.79709,4.7977,4.79644,4.79696,14000000.0
2008-08-05 04:53:00,4.79702,4.7974,4.79616,4.79684,12000000.0
2008-08-05 04:54:00,4.79664,4.79695,4.79664,4.79665,9000000.0
2008-08-05 04:55:00,4.79699,4.79777,4.7963,4.79777,19000000.0
2008-08-05 04:56:00,4.79684,4.79779,4.79641,4.79676,17000000.0
2008-08-05 04:57:00,4.79708,4.79763,4.79652,4.7969,15000000.0
2008-08-05 04:58:00,4.7967,4.79699,4.79621,4.79656,7000000.0
2008-08-05 04:59:00,4.79707,4.79713,4.79635,4.79666,10000000.0
2008-08-05 05:00:00,4.7965,4.79663,4.79526,4.79597,19000000.0
2008-08-05 05:01:00,4.79648,4.79693,4.79616,4.79685,8000000.0
2008-08-05 05:02:00,4.79558,4.79647,4.79558,4.79578,8000000.0
2008-08-05 05:03:00,4.7967,4.7967,4.79564,4.79615,13000000.0
2008-08-05 05:04:00,4.79555,4.79709,4.79555,4.79678,16000000.0
2008-08-05 05:05:00,4.79687,4.79721,4.79573,4.7963,17000000.0
2008-08-05 05:06:00,4.79639,4.79707,4.79574,4.79598,15000000.0
2008-08-05 05:07:00,4.79587,4.79698,4.79567,4.79633,9000000.0
2008-08-05 05:08:00,4.79604,4.79697,4.79559,4.79607,14000000.0
2008-08-05 05:09:00,4.79701,4.79701,4.79572,4.79682,15000000.0
2008-08-05 05:10:00,4.79323,4.79611,4.79323,4.79594,13000000.0
2008-08-05 05:11:00,4.79604,4.79715,4.79584,4.79602,13000000.0
2008-08-05 05:12:00,4.79646,4.79713,4.79592,4.7964,15000000.0
2008-08-05 05:13:00,4.79632,4.79774,4.79602,4.79717,14000000.0
2008-08-05 05:14:00,4.79699,4.79758,4.79596,4.79657,13000000.0
2008-08-05 05:15:00,4.79635,4.79773,4.79635,4.79709,15000000.0
2008-08-05 05:16:00,4.79659,4.79778,4.79657,4.79668,12000000.0
2008-08-05 05:17:00,4.79665,4.79769,4.79651,4.79659,13000000.0
2008-08-05 05:18:00,4.79663,4.79711,4.79596,4.79699,14000000.0
2008-08-05 05:19:00,4.79651,4.79699,4.79593,4.79681,9000000.0
2008-08-05 05:20:00,4.79634,4.79729,4.79535,4.79535,12000000.0
2008-08-05 05:21:00,4.79622,4.79651,4.79563,4.79575,9000000.0
2008-08-05 05:22:00,4.79565,4.79568,4.79541,4.7955,13000000.0
2008-08-05 05:23:00,4.79562,4.79569,4.79543,4.79567,9000000.0
2008-08-05 05:24:00,4.79693,4.79693,4.7956,4.79616,13000000.0
2008-08-05 05:25:00,4.79611,4.79699,4.79611,4.79619,10000000.0
2008-08-05 05:26:00,4.79652,4.79684,4.79551,4.79657,11000000.0
2008-08-05 05:27:00,4.79625,4.79721,4.79615,4.79708,20000000.0
2008-08-05 05:28:00,4.79758,4.79758,4.79634,4.7975,11000000.0
2008-08-05 05:29:00,4.79685,4.797,4.79637,4.79692,8000000.0
2008-08-05 05:30:00,4.79644,4.79823,4.79644,4.7974,13000000.0
2008-08-05 05:31:00,4.79679,4.79772,4.7964,4.79718,12000000.0
2008-08-05 05:32:00,4.79793,4.79796,4.79611,4.79673,14000000.0
2008-08-05 05:33:00,4.79721,4.79757,4.79637,4.79676,10000000.0
2008-08-05 05:34:00,4.79734,4.79734,4.79624,4.79624,14000000.0
2008-08-05 05:35:00,4.79609,4.79716,4.79609,4.79684,16000000.0
2008-08-05 05:36:00,4.79636,4.7969,4.79596,4.79684,11000000.0
2008-08-05 05:37:00,4.79687,4.79717,4.79564,4.79564,14000000.0
2008-08-05 05:38:00,4.79673,4.79711,4.7961,4.79711,12000000.0
2008-08-05 05:39:00,4.79624,4.79751,4.79587,4.79713,16000000.0
2008-08-05 05:40:00,4.79726,4.79726,4.79588,4.79722,15000000.0
2008-08-05 05:41:00,4.7972,4.7974,4.79599,4.79643,11000000.0
2008-08-05 05:42:00,4.79609,4.79685,4.79609,4.79639,20000000.0
2008-08-05 05:43:00,4.79572,4.79679,4.79553,4.79679,13000000.0
2008-08-05 05:44:00,4.79708,4.79716,4.79693,4.79699,10000000.0
2008-08-05 05:45:00,4.79593,4.79622,4.79522,4.79611,9000000.0
2008-08-05 05:46:00,4.79592,4.7968,4.7955,4.79637,24000000.0
2008-08-05 05:47:00,4.79666,4.79699,4.79575,4.79658,16000000.0
2008-08-05 05:48:00,4.79569,4.79684,4.79569,4.79633,8000000.0
2008-08-05 05:49:00,4.79699,4.79699,4.79577,4.79612,7000000.0
2008-08-05 05:50:00,4.79648,4.7966,4.79636,4.79647,11000000.0
2008-08-05 05:51:00,4.79629,4.79683,4.7957,4.7962,18000000.0
2008-08-05 05:52:00,4.79628,4.79687,4.79569,4.79569,9000000.0
2008-08-05 05:53:00,4.79685,4.79741,4.79615,4.79679,15000000.0
2008-08-05 05:54:00,4.79653,4.79722,4.79576,4.79647,14000000.0
2008-08-05 05:55:00,4.7965,4.79734,4.79617,4.79623,15000000.0
2008-08-05 05:56:00,4.79767,4.79767,4.79618,4.79658,23000000.0
2008-08-05 05:57:00,4.79668,4.79713,4.79612,4.79682,17000000.0
2008-08-05 05:58:00,4.79616,4.79733,4.79593,4.7963,11000000.0
2008-08-05 05:59:00,4.79693,4.79715,4.79632,4.79655,13000000.0
2008-08-05 06:00:00,4.79676,4.79741,4.79619,4.79672,18000000.0
2008-08-05 06:01:00,4.79675,4.79742,4.7962,4.79742,9000000.0
2008-08-05 06:02:00,4.79707,4.79776,4.79663,4.79672,16000000.0
2008-08-05 06:03:00,4.79677,4.79739,4.79607,4.79739,12000000.0
2008-08-05 06:04:00,4.79714,4.79761,4.79596,4.79605,17000000.0
2008-08-05 06:05:00,4.79589,4.79729,4.79589,4.79659,11000000.0
2008-08-05 06:06:00,4.79636,4.79677,4.7963,4.79649,14000000.0
2008-08-05 06:07:00,4.79664,4.79699,4.79566,4.79648,13000000.0
2008-08-05 06:08:00,4.79664,4.797,4.79618,4.79677,13000000.0
2008-08-05 06:09:00,4.79655,4.79708,4.79565,4.7962,11000000.0
2008-08-05 06:10:00,4.79628,4.79671,4.79576,4.79576,8000000.0
2008-08-05 06:11:00,4.79685,4.79734,4.79608,4.79732,17000000.0
2008-08-05 06:12:00,4.79558,4.79709,4.79558,4.79674,13000000.0
2008-08-05 06:13:00,4.7957,4.79715,4.7957,4.79675,13000000.0
2008-08-05 06:14:00,4.79636,4.79637,4.7957,4.79633,11000000.0
2008-08-05 06:15:00,4.79658,4.79726,4.79583,4.7962,16000000.0
2008-08-05 06:16:00,4.79604,4.79714,4.79556,4.79665,13000000.0
2008-08-05 06:17:00,4.79658,4.79665,4.79623,4.79658,18000000.0
2008-08-05 06:18:00,4.79673,4.79701,4.79621,4.79665,11000000.0
2008-08-05 06:19:00,4.79699,4.79726,4.79658,4.79684,7000000.0
2008-08-05 06:20:00,4.79702,4.79783,4.79637,4.79727,17000000.0
2008-08-05 06:21:00,4.79763,4.79779,4.79626,4.79733,13000000.0
2008-08-05 06:22:00,4.79697,4.79749,4.79685,4.79689,19000000.0
2008-08-05 06:23:00,4.79767,4.79851,4.79706,4.79802,19000000.0
2008-08-05 06:24:00,4.79755,4.79787,4.79672,4.79734,20000000.0
2008-08-05 06:25:00,4.79686,4.79703,4.79669,4.79701,8000000.0
2008-08-05 06:26:00,4.79736,4.7978,4.79634,4.79685,19000000.0
2008-08-05 06:27:00,4.79695,4.79698,4.7967,4.79695,12000000.0
2008-08-05 06:28:00,4.79639,4.79789,4.79639,4.79689,10000000.0
2008-08-05 06:29:00,4.79707,4.79777,4.79689,4.79718,10000000.0
2008-08-05 06:30:00,4.7969,4.79828,4.7969,4.79813,12000000.0
2008-08-05 06:31:00,4.79782,4.79903,4.79739,4.79851,15000000.0
2008-08-05 06:32:00,4.79706,4.79877,4.79688,4.79747,11000000.0
2008-08-05 06:33:00,4.79753,4.7982,4.79687,4.79717,13000000.0
2008-08-05 06:34:00,4.79943,4.7996,4.79795,4.79932,7000000.0
2008-08-05 06:35:00,4.79858,4.7995,4.79835,4.79872,11000000.0
2008-08-05 06:36:00,4.79887,4.80021,4.79857,4.80021,7000000.0
2008-08-05 06:37:00,4.7991,4.79955,4.79793,4.79793,9000000.0
2008-08-05 06:38:00,4.79892,4.79948,4.79774,4.79889,11000000.0
2008-08-05 06:39:00,4.79802,4.7987,4.79749,4.79866,14000000.0
2008-08-05 06:40:00,4.79868,4.79868,4.79724,4.79765,12000000.0
2008-08-05 06:41:00,4.79828,4.79828,4.79713,4.79744,17000000.0
2008-08-05 06:42:00,4.7977,4.79771,4.79616,4.7975,13000000.0
2008-08-05 06:43:00,4.79724,4.79749,4.79629,4.79704,11000000.0
2008-08-05 06:44:00,4.79711,4.79802,4.79591,4.79687,15000000.0
2008-08-05 06:45:00,4.79702,4.79721,4.79648,4.79721,10000000.0
2008-08-05 06:46:00,4.79651,4.79732,4.79579,4.79658,14000000.0
2008-08-05 06:47:00,4.79672,4.79688,4.79645,4.79666,10000000.0
2008-08-05 06:48:00,4.79685,4.79714,4.79593,4.79603,13000000.0
2008-08-05 06:49:00,4.79622,4.79784,4.7961,4.79631,15000000.0
2008-08-05 06:50:00,4.79626,4.79734,4.79622,4.79661,16000000.0
2008-08-05 06:51:00,4.79687,4.79759,4.79609,4.79609,14000000.0
2008-08-05 06:52:00,4.79691,4.79751,4.79619,4.7966,10000000.0
2008-08-05 06:53:00,4.79726,4.79824,4.79634,4.79824,12000000.0
2008-08-05 06:54:00,4.79714,4.79805,4.79678,4.7977,14000000.0
2008-08-05 06:55:00,4.79737,4.7985,4.79665,4.79839,18000000.0
2008-08-05 06:56:00,4.7972,4.79866,4.7972,4.79816,19000000.0
2008-08-05 06:57:00,4.79896,4.79916,4.79802,4.79916,8000000.0
2008-08-05 06:58:00,4.799,4.79911,4.7959,4.7959,10000000.0
2008-08-05 06:59:00,4.79613,4.79775,4.79602,4.79688,17000000.0
2008-08-05 07:00:00,4.79748,4.79761,4.79589,4.7964,11000000.0
2008-08-05 07:01:00,4.79656,4.79747,4.79611,4.79687,11000000.0
2008-08-05 07:02:00,4.79821,4.79839,4.79686,4.79809,13000000.0
2008-08-05 07:03:00,4.79745,4.79873,4.79709,4.79848,12000000.0
2008-08-05 07:04:00,4.799,4.79959,4.79765,4.79842,18000000.0
2008-08-05 07:05:00,4.79889,4.79953,4.79792,4.7992,12000000.0
2008-08-05 07:06:00,4.79908,4.79986,4.79864,4.79986,15000000.0
2008-08-05 07:07:00,4.79944,4.79944,4.79729,4.79803,11000000.0
2008-08-05 07:08:00,4.79873,4.79889,4.79664,4.79755,9000000.0
2008-08-05 07:09:00,4.79738,4.79788,4.79622,4.79788,15000000.0
2008-08-05 07:10:00,4.79828,4.79828,4.79674,4.79713,19000000.0
2008-08-05 07:11:00,4.797,4.79713,4.79613,4.79685,9000000.0
2008-08-05 07:12:00,4.7973,4.79813,4.79647,4.79813,12000000.0
2008-08-05 07:13:00,4.79709,4.79829,4.79645,4.79823,19000000.0
2008-08-05 07:14:00,4.79838,4.79838,4.79718,4.79778,8000000.0
2008-08-05 07:15:00,4.79789,4.79827,4.79615,4.79827,16000000.0
2008-08-05 07:16:00,4.79751,4.79854,4.7972,4.7978,18000000.0
2008-08-05 07:17:00,4.79863,4.7993,4.79787,4.7983,22000000.0
2008-08-05 07:18:00,4.79779,4.79982,4.79779,4.79858,16000000.0
2008-08-05 07:19:00,4.79907,4.80038,4.79907,4.79918,17000000.0
2008-08-05 07:20:00,4.79915,4.79915,4.79781,4.79853,14000000.0
2008-08-05 07:21:00,4.79821,4.79899,4.79732,4.79892,16000000.0
2008-08-05 07:22:00,4.79814,4.79879,4.79696,4.79696,14000000.0
2008-08-05 07:23:00,4.79806,4.79845,4.79663,4.79845,17000000.0
2008-08-05 07:24:00,4.79786,4.7979,4.79694,4.7979,9000000.0
2008-08-05 07:25:00,4.79781,4.79783,4.79646,4.79756,13000000.0
2008-08-05 07:26:00,4.79795,4.79829,4.79674,4.79722,13000000.0
2008-08-05 07:27:00,4.79713,4.79847,4.79694,4.7984,7000000.0
2008-08-05 07:28:00,4.79772,4.79787,4.79615,4.79785,18000000.0
2008-08-05 07:29:00,4.79798,4.79801,4.79645,4.79668,8000000.0
2008-08-05 07:30:00,4.79697,4.79825,4.79653,4.79825,16000000.0
2008-08-05 07:31:00,4.79679,4.79765,4.796,4.79745,15000000.0
2008-08-05 07:32:00,4.79646,4.79709,4.79577,4.79648,13000000.0
2008-08-05 07:33:00,4.79763,4.79771,4.79603,4.79603,8000000.0
2008-08-05 07:34:00,4.79758,4.79758,4.7961,4.7961,11000000.0
2008-08-05 07:35:00,4.79792,4.79792,4.79623,4.79728,16000000.0
2008-08-05 07:36:00,4.79639,4.79786,4.79639,4.79659,11000000.0
2008-08-05 07:37:00,4.79716,4.79844,4.79694,4.79757,17000000.0
2008-08-05 07:38:00,4.79708,4.79823,4.79659,4.79823,9000000.0
2008-08-05 07:39:00,4.79704,4.79836,4.79667,4.79836,12000000.0
2008-08-05 07:40:00,4.79828,4.79828,4.79658,4.79781,14000000.0
2008-08-05 07:41:00,4.79832,4.79832,4.79689,4.79795,14000000.0
2008-08-05 07:42:00,4.79683,4.79715,4.79632,4.79689,8000000.0
2008-08-05 07:43:00,4.79647,4.79749,4.79597,4.7968,15000000.0
2008-08-05 07:44:00,4.79621,4.79717,4.79563,4.79582,13000000.0
2008-08-05 07:45:00,4.79627,4.79758,4.79541,4.79541,19000000.0
2008-08-05 07:46:00,4.79569,4.79699,4.79569,4.79669,11000000.0
2008-08-05 07:47:00,4.79773,4.79773,4.79449,4.79551,16000000.0
2008-08-05 07:48:00,4.79431,4.79483,4.79333,4.79333,9000000.0
2008-08-05 07:49:00,4.79449,4.79453,4.7931,4.79332,11000000.0
2008-08-05 07:50:00,4.79357,4.79434,4.79296,4.79296,11000000.0
2008-08-05 07:51:00,4.79479,4.79522,4.79331,4.79514,13000000.0
2008-08-05 07:52:00,4.79449,4.7951,4.79344,4.79344,14000000.0
2008-08-05 07:53:00,4.79413,4.79465,4.79365,4.79396,10000000.0
2008-08-05 07:54:00,4.79458,4.79507,4.79377,4.795,17000000.0
2008-08-05 07:55:00,4.79496,4.79578,4.79403,4.79528,10000000.0
2008-08-05 07:56:00,4.79647,4.79647,4.79452,4.79562,11000000.0
2008-08-05 07:57:00,4.79597,4.79609,4.79438,4.79438,11000000.0
2008-08-05 07:58:00,4.7955,4.7957,4.7944,4.79557,24000000.0
2008-08-05 07:59:00,4.79495,4.79628,4.79492,4.7962,11000000.0
2008-08-05 08:00:00,4.79561,4.79734,4.795,4.79627,14000000.0
2008-08-05 08:01:00,4.79537,4.79668,4.79513,4.79638,15000000.0
2008-08-05 08:02:00,4.79456,4.79608,4.7943,4.79473,16000000.0
2008-08-05 08:03:00,4.79463,4.79506,4.79387,4.79441,10000000.0
2008-08-05 08:04:00,4.79503,4.79538,4.79413,4.79422,13000000.0
2008-08-05 08:05:00,4.79379,4.79497,4.7932,4.79416,18000000.0
2008-08-05 08:06:00,4.79462,4.79514,4.79304,4.79461,14000000.0
2008-08-05 08:07:00,4.79602,4.7963,4.79369,4.79369,11000000.0
2008-08-05 08:08:00,4.79358,4.79511,4.7934,4.7936,19000000.0
2008-08-05 08:09:00,4.7948,4.79513,4.79353,4.79493,9000000.0
2008-08-05 08:10:00,4.795,4.795,4.79393,4.79434,8000000.0
2008-08-05 08:11:00,4.79441,4.7957,4.79422,4.79509,16000000.0
2008-08-05 08:12:00,4.79499,4.79698,4.79437,4.79698,16000000.0
2008-08-05 08:13:00,4.79579,4.79611,4.79458,4.79494,15000000.0
2008-08-05 08:14:00,4.79493,4.79574,4.79441,4.79454,15000000.0
2008-08-05 08:15:00,4.79596,4.79596,4.79446,4.79448,14000000.0
2008-08-05 08:16:00,4.79505,4.79545,4.79346,4.79477,14000000.0
2008-08-05 08:17:00,4.79491,4.79522,4.79379,4.79453,15000000.0
2008-08-05 08:18:00,4.79593,4.79611,4.79421,4.79584,11000000.0
2008-08-05 08:19:00,4.79367,4.7956,4.79355,4.79521,16000000.0
2008-08-05 08:20:00,4.79561,4.79561,4.79394,4.79529,17000000.0
2008-08-05 08:21:00,4.79393,4.79471,4.79227,4.79415,15000000.0
2008-08-05 08:22:00,4.79435,4.79481,4.79167,4.79167,8000000.0
2008-08-05 08:23:00,4.79264,4.7938,4.79213,4.7938,15000000.0
2008-08-05 08:24:00,4.79419,4.79427,4.79267,4.793,8000000.0
2008-08-05 08:25:00,4.79344,4.79461,4.79286,4.79294,17000000.0
2008-08-05 08:26:00,4.79383,4.79486,4.79296,4.79344,14000000.0
2008-08-05 08:27:00,4.79411,4.79425,4.79324,4.79324,9000000.0
2008-08-05 08:28:00,4.79434,4.79437,4.79294,4.79339,11000000.0
2008-08-05 08:29:00,4.79425,4.79425,4.79255,4.79319,15000000.0
2008-08-05 08:30:00,4.79463,4.79463,4.79248,4.79248,10000000.0
2008-08-05 08:31:00,4.79254,4.79421,4.79254,4.79384,17000000.0
2008-08-05 08:32:00,4.79388,4.79498,4.79347,4.79359,20000000.0
2008-08-05 08:33:00,4.79493,4.79578,4.79473,4.79578,7000000.0
2008-08-05 08:34:00,4.79664,4.79697,4.79568,4.79608,8000000.0
2008-08-05 08:35:00,4.79753,4.79853,4.79653,4.79751,19000000.0
2008-08-05 08:36:00,4.79721,4.79826,4.79631,4.79782,14000000.0
2008-08-05 08:37:00,4.79748,4.79801,4.79584,4.79671,12000000.0
2008-08-05 08:38:00,4.79674,4.797,4.7954,4.797,13000000.0
2008-08-05 08:39:00,4.7959,4.79771,4.79543,4.79587,14000000.0
2008-08-05 08:40:00,4.79699,4.79888,4.79699,4.79771,12000000.0
2008-08-05 08:41:00,4.79804,4.79837,4.79644,4.79827,11000000.0
2008-08-05 08:42:00,4.7974,4.79841,4.79575,4.79575,18000000.0
2008-08-05 08:43:00,4.79692,4.79778,4.79623,4.79778,8000000.0
2008-08-05 08:44:00,4.7969,4.79751,4.79444,4.79444,12000000.0
2008-08-05 08:45:00,4.79564,4.79641,4.79474,4.79532,20000000.0
2008-08-05 08:46:00,4.79707,4.79723,4.79533,4.79533,10000000.0
2008-08-05 08:47:00,4.79499,4.79644,4.79465,4.79528,13000000.0
2008-08-05 08:48:00,4.79601,4.79661,4.79462,4.79661,16000000.0
2008-08-05 08:49:00,4.7955,4.79721,4.7953,4.7953,9000000.0
2008-08-05 08:50:00,4.79659,4.79659,4.795,4.79558,17000000.0
2008-08-05 08:51:00,4.79493,4.79591,4.79458,4.79589,8000000.0
2008-08-05 08:52:00,4.79465,4.79569,4.7937,4.79443,20000000.0
2008-08-05 08:53:00,4.79468,4.79512,4.79369,4.79404,16000000.0
2008-08-05 08:54:00,4.79356,4.79497,4.79356,4.7936,15000000.0
2008-08-05 08:55:00,4.79418,4.79558,4.79414,4.79558,12000000.0
2008-08-05 08:56:00,4.79425,4.79557,4.79388,4.79471,14000000.0
2008-08-05 08:57:00,4.7945,4.7952,4.79391,4.79464,14000000.0
2008-08-05 08:58:00,4.79483,4.79483,4.79295,4.7937,15000000.0
2008-08-05 08:59:00,4.79425,4.79503,4.79308,4.79358,15000000.0
2008-08-05 09:00:00,4.79427,4.79621,4.79415,4.79547,14000000.0
2008-08-05 09:01:00,4.7958,4.7958,4.79347,4.79518,14000000.0
2008-08-05 09:02:00,4.79526,4.79706,4.79452,4.79606,17000000.0
2008-08-05 09:03:00,4.79627,4.79706,4.79508,4.79676,16000000.0
2008-08-05 09:04:00,4.79739,4.79877,4.7962,4.79877,10000000.0
2008-08-05 09:05:00,4.79877,4.79877,4.79696,4.7985,14000000.0
2008-08-05 09:06:00,4.79746,4.79823,4.79635,4.79717,14000000.0
2008-08-05 09:07:00,4.79604,4.79867,4.796,4.79867,9000000.0
2008-08-05 09:08:00,4.79752,4.79938,4.79752,4.79926,17000000.0
2008-08-05 09:09:00,4.7973,4.79906,4.79729,4.7988,9000000.0
2008-08-05 09:10:00,4.79885,4.80108,4.79834,4.80039,12000000.0
2008-08-05 09:11:00,4.80059,4.80161,4.7999,4.80104,15000000.0
2008-08-05 09:12:00,4.80125,4.80184,4.79959,4.80134,14000000.0
2008-08-05 09:13:00,4.80186,4.80232,4.80022,4.80226,12000000.0
2008-08-05 09:14:00,4.80184,4.80284,4.80068,4.80184,13000000.0
2008-08-05 09:15:00,4.79951,4.8011,4.79935,4.79935,13000000.0
2008-08-05 09:16:00,4.7999,4.80098,4.79939,4.80085,10000000.0
2008-08-05 09:17:00,4.80065,4.80193,4.79962,4.79962,14000000.0
2008-08-05 09:18:00,4.80022,4.80093,4.79838,4.79933,16000000.0
2008-08-05 09:19:00,4.79796,4.79913,4.79793,4.79805,14000000.0
2008-08-05 09:20:00,4.79807,4.79891,4.79735,4.79862,11000000.0
2008-08-05 09:21:00,4.79824,4.79899,4.79669,4.79777,11000000.0
2008-08-05 09:22:00,4.79874,4.80023,4.79842,4.79982,18000000.0
2008-08-05 09:23:00,4.79923,4.80038,4.79847,4.79917,18000000.0
2008-08-05 09:24:00,4.79936,4.80009,4.79851,4.79978,18000000.0
2008-08-05 09:25:00,4.79791,4.79949,4.79791,4.79822,13000000.0
2008-08-05 09:26:00,4.79913,4.79968,4.79838,4.79872,13000000.0
2008-08-05 09:27:00,4.79916,4.79939,4.79853,4.7989,11000000.0
2008-08-05 09:28:00,4.79791,4.79949,4.79791,4.79938,12000000.0
2008-08-05 09:29:00,4.7993,4.80005,4.79875,4.80005,16000000.0
2008-08-05 09:30:00,4.79876,4.80015,4.79851,4.79884,11000000.0
2008-08-05 09:31:00,4.79835,4.80005,4.79778,4.79794,13000000.0
2008-08-05 09:32:00,4.79855,4.79951,4.79794,4.79831,14000000.0
2008-08-05 09:33:00,4.79799,4.7994,4.79726,4.7994,16000000.0
2008-08-05 09:34:00,4.79968,4.79983,4.7982,4.79858,13000000.0
2008-08-05 09:35:00,4.7986,4.79976,4.7986,4.79884,9000000.0
2008-08-05 09:36:00,4.79744,4.79978,4.79744,4.79978,7000000.0
2008-08-05 09:37:00,4.79893,4.79951,4.79825,4.79951,14000000.0
2008-08-05 09:38:00,4.79958,4.80093,4.79835,4.79952,18000000.0
2008-08-05 09:39:00,4.80003,4.80185,4.79948,4.80178,15000000.0
2008-08-05 09:40:00,4.80272,4.80389,4.80164,4.80389,10000000.0
2008-08-05 09:41:00,4.80462,4.80551,4.80333,4.80431,14000000.0
2008-08-05 09:42:00,4.80254,4.80422,4.80254,4.80331,18000000.0
2008-08-05 09:43:00,4.80374,4.8046,4.80289,4.80289,9000000.0
2008-08-05 09:44:00,4.80357,4.80449,4.80244,4.80408,10000000.0
2008-08-05 09:45:00,4.80351,4.80388,4.80276,4.80388,10000000.0
2008-08-05 09:46:00,4.80248,4.80326,4.80164,4.80274,14000000.0
2008-08-05 09:47:00,4.80178,4.80266,4.80125,4.80169,11000000.0
2008-08-05 09:48:00,4.80314,4.80336,4.80179,4.80202,10000000.0
2008-08-05 09:49:00,4.80263,4.80498,4.80183,4.80341,13000000.0
2008-08-05 09:50:00,4.80534,4.80632,4.80416,4.8062,12000000.0
2008-08-05 09:51:00,4.80509,4.80697,4.80483,4.80483,18000000.0
2008-08-05 09:52:00,4.80612,4.80678,4.8057,4.80592,12000000.0
2008-08-05 09:53:00,4.80732,4.80734,4.8059,4.807,18000000.0
2008-08-05 09:54:00,4.80556,4.80658,4.80445,4.80624,13000000.0
2008-08-05 09:55:00,4.80679,4.80791,4.80569,4.80569,14000000.0
2008-08-05 09:56:00,4.8063,4.80685,4.80517,4.80685,16000000.0
2008-08-05 09:57:00,4.80565,4.80759,4.80524,4.8074,17000000.0
2008-08-05 09:58:00,4.80643,4.80812,4.80604,4.80695,18000000.0
2008-08-05 09:59:00,4.80655,4.80817,4.80655,4.80772,7000000.0
2008-08-05 10:00:00,4.80678,4.80925,4.80678,4.80925,13000000.0
2008-08-05 10:01:00,4.80846,4.80846,4.80581,4.80668,15000000.0
2008-08-05 10:02:00,4.8058,4.80665,4.8058,4.80633,10000000.0
2008-08-05 10:03:00,4.80548,4.80666,4.80485,4.80485,15000000.0
2008-08-05 10:04:00,4.80527,4.80584,4.804,4.8053,13000000.0
2008-08-05 10:05:00,4.80549,4.80575,4.80422,4.80422,16000000.0
2008-08-05 10:06:00,4.80534,4.80548,4.80382,4.80472,16000000.0
2008-08-05 10:07:00,4.80453,4.80557,4.80411,4.80523,24000000.0
2008-08-05 10:08:00,4.80488,4.80537,4.80395,4.80512,13000000.0
2008-08-05 10:09:00,4.80455,4.80473,4.80336,4.80473,17000000.0
2008-08-05 10:10:00,4.80439,4.80507,4.80327,4.80489,14000000.0
2008-08-05 10:11:00,4.80461,4.80535,4.80363,4.80424,14000000.0
2008-08-05 10:12:00,4.80545,4.80602,4.8046,4.80487,9000000.0
2008-08-05 10:13:00,4.8066,4.80706,4.80543,4.80543,13000000.0
2008-08-05 10:14:00,4.8064,4.80678,4.80536,4.80614,10000000.0
2008-08-05 10:15:00,4.80514,4.80663,4.80501,4.80536,19000000.0
2008-08-05 10:16:00,4.80654,4.80654,4.80491,4.80587,11000000.0
2008-08-05 10:17:00,4.80593,4.80606,4.80431,4.80518,13000000.0
2008-08-05 10:18:00,4.80543,4.80741,4.80543,4.80685,21000000.0
2008-08-05 10:19:00,4.80724,4.80732,4.8065,4.8065,12000000.0
2008-08-05 10:20:00,4.808,4.80836,4.80624,4.80678,8000000.0
2008-08-05 10:21:00,4.80884,4.80884,4.8063,4.80683,17000000.0
2008-08-05 10:22:00,4.80524,4.80685,4.80413,4.80509,15000000.0
2008-08-05 10:23:00,4.80585,4.80594,4.8034,4.8045,11000000.0
2008-08-05 10:24:00,4.80399,4.80526,4.80399,4.80525,13000000.0
2008-08-05 10:25:00,4.8052,4.80553,4.80401,4.80547,14000000.0
2008-08-05 10:26:00,4.80366,4.80457,4.80358,4.8041,10000000.0
2008-08-05 10:27:00,4.8041,4.80502,4.80361,4.80448,9000000.0
2008-08-05 10:28:00,4.80408,4.80498,4.804,4.80498,11000000.0
2008-08-05 10:29:00,4.80408,4.80553,4.80383,4.80547,19000000.0
2008-08-05 10:30:00,4.80361,4.80611,4.80361,4.80532,11000000.0
2008-08-05 10:31:00,4.80558,4.80558,4.80298,4.80316,15000000.0
2008-08-05 10:32:00,4.80442,4.8051,4.80382,4.8051,9000000.0
2008-08-05 10:33:00,4.80514,4.80575,4.80397,4.80565,16000000.0
2008-08-05 10:34:00,4.80505,4.80647,4.805,4.80645,11000000.0
2008-08-05 10:35:00,4.80625,4.80772,4.80577,4.80598,9000000.0
2008-08-05 10:36:00,4.80664,4.81014,4.80625,4.80935,13000000.0
2008-08-05 10:37:00,4.81043,4.81122,4.8091,4.81122,14000000.0
2008-08-05 10:38:00,4.80984,4.81069,4.80853,4.80853,7000000.0
2008-08-05 10:39:00,4.80916,4.81124,4.80912,4.81071,12000000.0
2008-08-05 10:40:00,4.80903,4.81014,4.80863,4.80983,17000000.0
2008-08-05 10:41:00,4.8078,4.80937,4.80707,4.80707,15000000.0
2008-08-05 10:42:00,4.80842,4.80842,4.80572,4.80673,13000000.0
2008-08-05 10:43:00,4.80581,4.80721,4.80562,4.80626,15000000.0
2008-08-05 10:44:00,4.80761,4.80871,4.80696,4.80803,11000000.0
2008-08-05 10:45:00,4.80865,4.80905,4.80677,4.80745,17000000.0
2008-08-05 10:46:00,4.80702,4.80834,4.80645,4.80834,9000000.0
2008-08-05 10:47:00,4.80706,4.80982,4.80706,4.80971,9000000.0
2008-08-05 10:48:00,4.81032,4.81033,4.80842,4.80997,11000000.0
2008-08-05 10:49:00,4.80975,4.81078,4.80944,4.81061,11000000.0
2008-08-05 10:50:00,4.81101,4.81101,4.80792,4.80949,16000000.0
2008-08-05 10:51:00,4.80756,4.8087,4.80686,4.80717,21000000.0
2008-08-05 10:52:00,4.80841,4.80841,4.80662,4.80662,8000000.0
2008-08-05 10:53:00,4.80742,4.80834,4.80609,4.8083,12000000.0
2008-08-05 10:54:00,4.80731,4.80965,4.80692,4.80965,16000000.0
2008-08-05 10:55:00,4.80897,4.80982,4.8081,4.80933,13000000.0
2008-08-05 10:56:00,4.80738,4.80861,4.80587,4.80664,16000000.0
2008-08-05 10:57:00,4.80668,4.80721,4.80597,4.80625,10000000.0
2008-08-05 10:58:00,4.80627,4.80858,4.80616,4.80616,12000000.0
2008-08-05 10:59:00,4.80776,4.80802,4.80666,4.80725,11000000.0
2008-08-05 11:00:00,4.80846,4.80894,4.80691,4.80854,13000000.0
2008-08-05 11:01:00,4.80794,4.8091,4.80791,4.8089,9000000.0
2008-08-05 11:02:00,4.80889,4.81046,4.80828,4.81046,8000000.0
2008-08-05 11:03:00,4.80993,4.81051,4.80849,4.80943,10000000.0
2008-08-05 11:04:00,4.80929,4.80929,4.80763,4.80765,12000000.0
2008-08-05 11:05:00,4.80951,4.80951,4.80754,4.80754,11000000.0
2008-08-05 11:06:00,4.80784,4.80862,4.80709,4.80709,8000000.0
2008-08-05 11:07:00,4.80617,4.80746,4.80548,4.80618,14000000.0
2008-08-05 11:08:00,4.80713,4.80787,4.8063,4.8074,18000000.0
2008-08-05 11:09:00,4.80726,4.80855,4.80678,4.80771,15000000.0
2008-08-05 11:10:00,4.80745,4.80781,4.80623,4.80745,12000000.0
2008-08-05 11:11:00,4.80597,4.80666,4.80573,4.8066,11000000.0
2008-08-05 11:12:00,4.80655,4.80668,4.80509,4.80668,8000000.0
2008-08-05 11:13:00,4.80655,4.80655,4.80508,4.80551,15000000.0
2008-08-05 11:14:00,4.80557,4.80642,4.80517,4.8052,13000000.0
2008-08-05 11:15:00,4.80578,4.80627,4.80475,4.80598,20000000.0
2008-08-05 11:16:00,4.80594,4.8073,4.80475,4.8073,15000000.0
2008-08-05 11:17:00,4.80701,4.80776,4.80596,4.80664,18000000.0
2008-08-05 11:18:00,4.80662,4.80853,4.80662,4.80853,20000000.0
2008-08-05 11:19:00,4.80729,4.80924,4.80729,4.80924,13000000.0
2008-08-05 11:20:00,4.8094,4.81002,4.80803,4.80869,20000000.0
2008-08-05 11:21:00,4.80961,4.81024,4.80857,4.81005,18000000.0
2008-08-05 11:22:00,4.8099,4.81101,4.80882,4.80909,18000000.0
2008-08-05 11:23:00,4.80901,4.80915,4.80746,4.80746,13000000.0
2008-08-05 11:24:00,4.80837,4.80868,4.8076,4.80816,9000000.0
2008-08-05 11:25:00,4.80827,4.80869,4.80719,4.80783,8000000.0
2008-08-05 11:26:00,4.80794,4.80955,4.80763,4.8095,8000000.0
2008-08-05 11:27:00,4.80914,4.80925,4.80786,4.8083,7000000.0
2008-08-05 11:28:00,4.80839,4.8096,4.80795,4.80795,14000000.0
2008-08-05 11:29:00,4.80926,4.80966,4.80779,4.80966,16000000.0
2008-08-05 11:30:00,4.80964,4.80969,4.80784,4.80868,7000000.0
2008-08-05 11:31:00,4.80912,4.80913,4.80738,4.80889,15000000.0
2008-08-05 11:32:00,4.80771,4.80878,4.80763,4.80878,10000000.0
2008-08-05 11:33:00,4.80895,4.80976,4.80828,4.8096,8000000.0
2008-08-05 11:34:00,4.8099,4.8099,4.80773,4.80773,11000000.0
2008-08-05 11:35:00,4.80896,4.81002,4.8078,4.81002,15000000.0
2008-08-05 11:36:00,4.80936,4.80998,4.80779,4.80902,14000000.0
2008-08-05 11:37:00,4.80774,4.80863,4.80739,4.80851,11000000.0
2008-08-05 11:38:00,4.80779,4.80822,4.80649,4.80665,12000000.0
2008-08-05 11:39:00,4.80819,4.80839,4.8065,4.80728,13000000.0
2008-08-05 11:40:00,4.80716,4.80738,4.80561,4.80625,8000000.0
2008-08-05 11:41:00,4.80503,4.80761,4.80503,4.80697,13000000.0
2008-08-05 11:42:00,4.8068,4.80688,4.8055,4.80688,18000000.0
2008-08-05 11:43:00,4.80561,4.80721,4.80561,4.80693,13000000.0
2008-08-05 11:44:00,4.80687,4.80778,4.80589,4.80618,14000000.0
2008-08-05 11:45:00,4.80571,4.80725,4.80571,4.80646,12000000.0
2008-08-05 11:46:00,4.8079,4.80799,4.80558,4.80707,14000000.0
2008-08-05 11:47:00,4.80578,4.80747,4.80578,4.80747,15000000.0
2008-08-05 11:48:00,4.8075,4.80801,4.80602,4.80801,9000000.0
2008-08-05 11:49:00,4.80758,4.80817,4.8064,4.80751,14000000.0
2008-08-05 11:50:00,4.80705,4.80868,4.80666,4.8081,17000000.0
2008-08-05 11:51:00,4.80774,4.80794,4.8063,4.80713,15000000.0
2008-08-05 11:52:00,4.80808,4.80829,4.80654,4.8067,15000000.0
2008-08-05 11:53:00,4.80718,4.80853,4.80673,4.80718,14000000.0
2008-08-05 11:54:00,4.80668,4.80839,4.80659,4.80702,9000000.0
2008-08-05 11:55:00,4.80731,4.80848,4.80682,4.80714,11000000.0
2008-08-05 11:56:00,4.80786,4.80812,4.80676,4.80803,13000000.0
2008-08-05 11:57:00,4.80847,4.80849,4.80675,4.80755,13000000.0
2008-08-05 11:58:00,4.80718,4.80888,4.80718,4.80747,12000000.0
2008-08-05 11:59:00,4.80821,4.80919,4.80759,4.80854,12000000.0
2008-08-05 12:00:00,4.80724,4.80898,4.80699,4.80699,12000000.0
2008-08-05 12:01:00,4.80799,4.80874,4.80717,4.80717,22000000.0
2008-08-05 12:02:00,4.80914,4.8093,4.80777,4.80897,10000000.0
2008-08-05 12:03:00,4.80946,4.80946,4.80789,4.80789,18000000.0
2008-08-05 12:04:00,4.80877,4.80996,4.80815,4.80934,12000000.0
2008-08-05 12:05:00,4.80871,4.81007,4.8082,4.80993,15000000.0
2008-08-05 12:06:00,4.8108,4.8108,4.80876,4.81011,14000000.0
2008-08-05 12:07:00,4.81049,4.81054,4.80761,4.80812,15000000.0
2008-08-05 12:08:00,4.80856,4.80892,4.80746,4.80759,19000000.0
2008-08-05 12:09:00,4.80947,4.80947,4.80811,4.80847,12000000.0
2008-08-05 12:10:00,4.80963,4.80963,4.80819,4.80869,23000000.0
2008-08-05 12:11:00,4.80853,4.80965,4.80774,4.80815,21000000.0
2008-08-05 12:12:00,4.80962,4.80962,4.80826,4.80826,9000000.0
2008-08-05 12:13:00,4.80744,4.80925,4.80744,4.80925,13000000.0
2008-08-05 12:14:00,4.80812,4.80971,4.80812,4.80971,15000000.0
2008-08-05 12:15:00,4.80957,4.81015,4.80881,4.80947,14000000.0
2008-08-05 12:16:00,4.80906,4.80921,4.80735,4.80735,16000000.0
2008-08-05 12:17:00,4.80852,4.80881,4.80737,4.80881,13000000.0
2008-08-05 12:18:00,4.80884,4.80988,4.8083,4.80988,9000000.0
2008-08-05 12:19:00,4.80843,4.80897,4.80818,4.80897,10000000.0
2008-08-05 12:20:00,4.80981,4.8099,4.80805,4.8089,7000000.0
2008-08-05 12:21:00,4.80713,4.80867,4.80713,4.80862,13000000.0
2008-08-05 12:22:00,4.80742,4.80835,4.80687,4.80687,10000000.0
2008-08-05 12:23:00,4.80667,4.80844,4.80666,4.80714,10000000.0
2008-08-05 12:24:00,4.80817,4.80925,4.80745,4.80785,12000000.0
2008-08-05 12:25:00,4.80778,4.80886,4.80698,4.80886,12000000.0
2008-08-05 12:26:00,4.80667,4.80881,4.80667,4.80782,20000000.0
2008-08-05 12:27:00,4.80793,4.80794,4.80613,4.80613,12000000.0
2008-08-05 12:28:00,4.80754,4.80775,4.80592,4.80714,14000000.0
2008-08-05 12:29:00,4.80569,4.80726,4.8055,4.80686,10000000.0
2008-08-05 12:30:00,4.80732,4.80756,4.80556,4.8064,19000000.0
2008-08-05 12:31:00,4.8084,4.8084,4.80598,4.80773,11000000.0
2008-08-05 12:32:00,4.80682,4.80728,4.8058,4.80694,10000000.0
2008-08-05 12:33:00,4.80776,4.80793,4.806,4.8071,15000000.0
2008-08-05 12:34:00,4.80581,4.80728,4.80581,4.80726,16000000.0
2008-08-05 12:35:00,4.80724,4.80749,4.80536,4.80749,10000000.0
2008-08-05 12:36:00,4.80637,4.80655,4.80502,4.80502,11000000.0
2008-08-05 12:37:00,4.80614,4.80668,4.80554,4.8059,10000000.0
2008-08-05 12:38:00,4.80719,4.80724,4.80557,4.8067,14000000.0
2008-08-05 12:39:00,4.80778,4.8089,4.80739,4.80837,14000000.0
2008-08-05 12:40:00,4.80674,4.80916,4.80673,4.80814,11000000.0
2008-08-05 12:41:00,4.80941,4.80941,4.80774,4.80774,12000000.0
2008-08-05 12:42:00,4.80773,4.80892,4.80761,4.80892,14000000.0
2008-08-05 12:43:00,4.80856,4.80944,4.80762,4.80944,15000000.0
2008-08-05 12:44:00,4.80893,4.80934,4.80783,4.80836,16000000.0
2008-08-05 12:45:00,4.80916,4.80926,4.80802,4.80862,10000000.0
2008-08-05 12:46:00,4.80834,4.80846,4.80718,4.80846,12000000.0
2008-08-05 12:47:00,4.8083,4.80912,4.8073,4.8075,13000000.0
2008-08-05 12:48:00,4.80857,4.80929,4.80787,4.80929,12000000.0
2008-08-05 12:49:00,4.8081,4.80931,4.8081,4.80922,14000000.0
2008-08-05 12:50:00,4.8097,4.80982,4.80829,4.80982,9000000.0
2008-08-05 12:51:00,4.80875,4.80988,4.80837,4.8091,10000000.0
2008-08-05 12:52:00,4.80984,4.80984,4.80859,4.80859,22000000.0
2008-08-05 12:53:00,4.80927,4.80934,4.80791,4.80822,14000000.0
2008-08-05 12:54:00,4.80857,4.80894,4.80758,4.80845,13000000.0
2008-08-05 12:55:00,4.80776,4.80919,4.80721,4.80907,21000000.0
2008-08-05 12:56:00,4.80918,4.80957,4.80788,4.80861,18000000.0
2008-08-05 12:57:00,4.80834,4.80877,4.80774,4.80861,7000000.0
2008-08-05 12:58:00,4.80904,4.80904,4.80715,4.80821,12000000.0
2008-08-05 12:59:00,4.80804,4.80921,4.80766,4.80908,18000000.0
2008-08-05 13:00:00,4.80868,4.80918,4.80771,4.80819,14000000.0
2008-08-05 13:01:00,4.80865,4.8095,4.80769,4.8095,11000000.0
2008-08-05 13:02:00,4.80928,4.81023,4.80922,4.8093,15000000.0
2008-08-05 13:03:00,4.80941,4.80999,4.80884,4.80884,15000000.0
2008-08-05 13:04:00,4.80898,4.81014,4.80855,4.80982,16000000.0
2008-08-05 13:05:00,4.80838,4.80948,4.80789,4.80911,9000000.0
2008-08-05 13:06:00,4.8093,4.8095,4.80736,4.80736,13000000.0
2008-08-05 13:07:00,4.80723,4.80919,4.80723,4.80843,13000000.0
2008-08-05 13:08:00,4.80762,4.81026,4.80762,4.80957,10000000.0
2008-08-05 13:09:00,4.80958,4.81024,4.80867,4.81015,15000000.0
2008-08-05 13:10:00,4.8092,4.81104,4.80872,4.81102,12000000.0
2008-08-05 13:11:00,4.81171,4.81213,4.81,4.81054,12000000.0
2008-08-05 13:12:00,4.81233,4.81233,4.81071,4.8119,12000000.0
2008-08-05 13:13:00,4.81159,4.81219,4.81077,4.81177,11000000.0
2008-08-05 13:14:00,4.81099,4.81317,4.81098,4.81317,9000000.0
2008-08-05 13:15:00,4.81395,4.81492,4.81266,4.81416,15000000.0
2008-08-05 13:16:00,4.81326,4.81366,4.8121,4.81254,15000000.0
2008-08-05 13:17:00,4.81288,4.81296,4.81167,4.81284,17000000.0
2008-08-05 13:18:00,4.81196,4.81233,4.81108,4.81123,15000000.0
2008-08-05 13:19:00,4.81081,4.81292,4.81081,4.81279,15000000.0
2008-08-05 13:20:00,4.8121,4.81349,4.81146,4.81349,19000000.0
2008-08-05 13:21:00,4.81331,4.81349,4.81233,4.81339,10000000.0
2008-08-05 13:22:00,4.81318,4.81402,4.81229,4.81375,8000000.0
2008-08-05 13:23:00,4.81401,4.81446,4.8121,4.8121,15000000.0
2008-08-05 13:24:00,4.81399,4.81399,4.81182,4.81182,11000000.0
2008-08-05 13:25:00,4.81384,4.8144,4.8131,4.81433,9000000.0
2008-08-05 13:26:00,4.81419,4.81471,4.81291,4.81437,8000000.0
2008-08-05 13:27:00,4.81341,4.8165,4.81341,4.8165,15000000.0
2008-08-05 13:28:00,4.8159,4.81731,4.81472,4.81472,17000000.0
2008-08-05 13:29:00,4.81606,4.81606,4.81421,4.81421,11000000.0
2008-08-05 13:30:00,4.8146,4.81588,4.81421,4.81475,21000000.0
2008-08-05 13:31:00,4.81556,4.81607,4.81465,4.81465,11000000.0
2008-08-05 13:32:00,4.81468,4.81606,4.81467,4.81547,10000000.0
2008-08-05 13:33:00,4.81557,4.81686,4.81497,4.81686,8000000.0
2008-08-05 13:34:00,4.81729,4.81808,4.81602,4.81676,15000000.0
2008-08-05 13:35:00,4.81738,4.81854,4.8164,4.81854,13000000.0
2008-08-05 13:36:00,4.81737,4.81811,4.81667,4.81735,11000000.0
2008-08-05 13:37:00,4.81722,4.81722,4.81536,4.81613,8000000.0
2008-08-05 13:38:00,4.81441,4.81657,4.81441,4.81655,13000000.0
2008-08-05 13:39:00,4.81547,4.81602,4.81481,4.81602,7000000.0
2008-08-05 13:40:00,4.81661,4.81673,4.81525,4.81673,12000000.0
2008-08-05 13:41:00,4.81632,4.81682,4.81536,4.816,15000000.0
2008-08-05 13:42:00,4.81594,4.81599,4.81418,4.8155,22000000.0
2008-08-05 13:43:00,4.81458,4.81637,4.81415,4.81637,13000000.0
2008-08-05 13:44:00,4.81701,4.81702,4.8159,4.8166,14000000.0
2008-08-05 13:45:00,4.8169,4.81775,4.81637,4.81749,7000000.0
2008-08-05 13:46:00,4.81757,4.81757,4.81569,4.81594,11000000.0
2008-08-05 13:47:00,4.8161,4.8161,4.81402,4.81467,11000000.0
2008-08-05 13:48:00,4.81426,4.81506,4.81307,4.81411,14000000.0
2008-08-05 13:49:00,4.81432,4.81513,4.81357,4.81475,13000000.0
2008-08-05 13:50:00,4.81426,4.8144,4.81268,4.81268,12000000.0
2008-08-05 13:51:00,4.81359,4.81446,4.81268,4.81341,11000000.0
2008-08-05 13:52:00,4.81256,4.81407,4.81256,4.81407,9000000.0
2008-08-05 13:53:00,4.81241,4.81363,4.81241,4.81332,11000000.0
2008-08-05 13:54:00,4.81367,4.81431,4.81247,4.81336,17000000.0
2008-08-05 13:55:00,4.81281,4.81431,4.81281,4.81403,22000000.0
2008-08-05 13:56:00,4.81244,4.81403,4.81167,4.81308,13000000.0
2008-08-05 13:57:00,4.81292,4.81403,4.81183,4.81315,19000000.0
2008-08-05 13:58:00,4.81355,4.814,4.8119,4.8119,11000000.0
2008-08-05 13:59:00,4.81257,4.81262,4.81102,4.81193,7000000.0
2008-08-05 14:00:00,4.81006,4.8121,4.81006,4.8121,9000000.0
2008-08-05 14:01:00,4.81164,4.81239,4.81147,4.81162,7000000.0
2008-08-05 14:02:00,4.8127,4.8127,4.81039,4.81142,13000000.0
2008-08-05 14:03:00,4.81097,4.81148,4.80957,4.81148,17000000.0
2008-08-05 14:04:00,4.81021,4.81299,4.80978,4.81145,13000000.0
2008-08-05 14:05:00,4.81145,4.81241,4.81045,4.81241,8000000.0
2008-08-05 14:06:00,4.81119,4.81182,4.8102,4.8108,10000000.0
2008-08-05 14:07:00,4.8123,4.81243,4.81103,4.81205,10000000.0
2008-08-05 14:08:00,4.81283,4.81283,4.81099,4.81191,14000000.0
2008-08-05 14:09:00,4.81209,4.81215,4.81071,4.81154,16000000.0
2008-08-05 14:10:00,4.81188,4.81268,4.81071,4.81169,12000000.0
2008-08-05 14:11:00,4.81265,4.81302,4.81173,4.81227,14000000.0
2008-08-05 14:12:00,4.81266,4.81279,4.81095,4.81279,13000000.0
2008-08-05 14:13:00,4.81216,4.81262,4.81131,4.81171,11000000.0
2008-08-05 14:14:00,4.81059,4.81206,4.81056,4.81167,14000000.0
2008-08-05 14:15:00,4.81003,4.81145,4.81003,4.81131,11000000.0
2008-08-05 14:16:00,4.81038,4.8118,4.81007,4.8118,11000000.0
2008-08-05 14:17:00,4.81087,4.81111,4.80928,4.81069,14000000.0
2008-08-05 14:18:00,4.81068,4.81097,4.80861,4.80861,11000000.0
2008-08-05 14:19:00,4.80846,4.81054,4.80846,4.81036,8000000.0
2008-08-05 14:20:00,4.80996,4.81168,4.80996,4.81127,10000000.0
2008-08-05 14:21:00,4.8115,4.81193,4.81071,4.81157,14000000.0
2008-08-05 14:22:00,4.81065,4.81228,4.81059,4.81228,17000000.0
2008-08-05 14:23:00,4.81225,4.8131,4.81167,4.81206,8000000.0
2008-08-05 14:24:00,4.81245,4.81496,4.81176,4.8126,16000000.0
2008-08-05 14:25:00,4.81388,4.81488,4.81331,4.81488,11000000.0
2008-08-05 14:26:00,4.81363,4.81545,4.81311,4.81311,14000000.0
2008-08-05 14:27:00,4.81422,4.81455,4.81318,4.81383,8000000.0
2008-08-05 14:28:00,4.81347,4.81498,4.81308,4.81389,11000000.0
2008-08-05 14:29:00,4.81334,4.81412,4.81283,4.81385,11000000.0
2008-08-05 14:30:00,4.8122,4.81287,4.81112,4.81169,14000000.0
2008-08-05 14:31:00,4.81275,4.81385,4.81191,4.81235,15000000.0
2008-08-05 14:32:00,4.81234,4.81246,4.81075,4.81077,9000000.0
2008-08-05 14:33:00,4.80971,4.81142,4.80971,4.81025,12000000.0
2008-08-05 14:34:00,4.81036,4.81148,4.80989,4.81038,12000000.0
2008-08-05 14:35:00,4.81195,4.81195,4.81028,4.81079,18000000.0
2008-08-05 14:36:00,4.81059,4.8121,4.81059,4.81142,12000000.0
2008-08-05 14:37:00,4.81238,4.81301,4.81136,4.81301,12000000.0
2008-08-05 14:38:00,4.81212,4.81348,4.81173,4.8133,24000000.0
2008-08-05 14:39:00,4.81306,4.8133,4.8122,4.81274,12000000.0
2008-08-05 14:40:00,4.81242,4.81359,4.81199,4.81336,15000000.0
2008-08-05 14:41:00,4.81265,4.81304,4.81156,4.81273,17000000.0
2008-08-05 14:42:00,4.81226,4.81349,4.8113,4.81205,15000000.0
2008-08-05 14:43:00,4.81352,4.81383,4.8125,4.81316,9000000.0
2008-08-05 14:44:00,4.81292,4.81398,4.81247,4.81398,7000000.0
2008-08-05 14:45:00,4.81275,4.81415,4.81267,4.81326,17000000.0
2008-08-05 14:46:00,4.81256,4.81376,4.81239,4.81301,14000000.0
2008-08-05 14:47:00,4.81411,4.81411,4.81227,4.81407,16000000.0
2008-08-05 14:48:00,4.81229,4.81388,4.81211,4.81211,12000000.0
2008-08-05 14:49:00,4.81284,4.81396,4.81192,4.81271,20000000.0
2008-08-05 14:50:00,4.81218,4.81313,4.81182,4.81256,12000000.0
2008-08-05 14:51:00,4.8135,4.8135,4.81155,4.81318,12000000.0
2008-08-05 14:52:00,4.81284,4.81341,4.81159,4.81314,22000000.0
2008-08-05 14:53:00,4.81339,4.81392,4.8117,4.81392,17000000.0
2008-08-05 14:54:00,4.81335,4.81444,4.81265,4.81444,14000000.0
2008-08-05 14:55:00,4.81241,4.81481,4.8123,4.81359,20000000.0
2008-08-05 14:56:00,4.81476,4.81476,4.81246,4.81369,22000000.0
2008-08-05 14:57:00,4.81451,4.81451,4.8126,4.81301,10000000.0
2008-08-05 14:58:00,4.81293,4.81427,4.81259,4.81366,17000000.0
2008-08-05 14:59:00,4.8144,4.81486,4.81288,4.81364,12000000.0
2008-08-05 15:00:00,4.8147,4.8147,4.81217,4.81276,14000000.0
2008-08-05 15:01:00,4.81285,4.81389,4.81237,4.81322,16000000.0
2008-08-05 15:02:00,4.81242,4.81316,4.81189,4.81292,13000000.0
2008-08-05 15:03:00,4.81121,4.81296,4.8112,4.81264,7000000.0
2008-08-05 15:04:00,4.81332,4.81332,4.81191,4.81275,12000000.0
2008-08-05 15:05:00,4.81196,4.81266,4.81115,4.81205,20000000.0
2008-08-05 15:06:00,4.81192,4.81242,4.81114,4.81242,9000000.0
2008-08-05 15:07:00,4.8114,4.81206,4.81087,4.81104,9000000.0
2008-08-05 15:08:00,4.81132,4.81289,4.81114,4.81181,14000000.0
2008-08-05 15:09:00,4.81336,4.8138,4.81202,4.81295,14000000.0
2008-08-05 15:10:00,4.81328,4.81441,4.81291,4.81298,15000000.0
2008-08-05 15:11:00,4.81297,4.81364,4.81285,4.81321,10000000.0
2008-08-05 15:12:00,4.81226,4.81367,4.81223,4.81303,10000000.0
2008-08-05 15:13:00,4.8135,4.81414,4.81221,4.81318,20000000.0
2008-08-05 15:14:00,4.81322,4.81384,4.81276,4.81283,10000000.0
2008-08-05 15:15:00,4.81392,4.81392,4.81253,4.81317,13000000.0
2008-08-05 15:16:00,4.81362,4.81382,4.81194,4.81208,11000000.0
2008-08-05 15:17:00,4.81273,4.81363,4.81195,4.81218,17000000.0
2008-08-05 15:18:00,4.81331,4.81345,4.81101,4.81101,11000000.0
2008-08-05 15:19:00,4.81171,4.81258,4.81125,4.81193,18000000.0
2008-08-05 15:20:00,4.81119,4.81234,4.81086,4.81099,14000000.0
2008-08-05 15:21:00,4.81111,4.81179,4.81059,4.81104,15000000.0
2008-08-05 15:22:00,4.81129,4.81312,4.81129,4.81312,8000000.0
2008-08-05 15:23:00,4.81291,4.81291,4.81162,4.81198,15000000.0
2008-08-05 15:24:00,4.81199,4.81273,4.81116,4.81273,12000000.0
2008-08-05 15:25:00,4.81239,4.8131,4.81126,4.81304,12000000.0
2008-08-05 15:26:00,4.81112,4.8125,4.81112,4.8125,15000000.0
2008-08-05 15:27:00,4.8107,4.81244,4.81058,4.81178,12000000.0
2008-08-05 15:28:00,4.81076,4.81159,4.8104,4.81102,12000000.0
2008-08-05 15:29:00,4.8118,4.81186,4.81017,4.81017,10000000.0
2008-08-05 15:30:00,4.81129,4.81136,4.80964,4.81015,12000000.0
2008-08-05 15:31:00,4.81074,4.8115,4.81014,4.8115,19000000.0
2008-08-05 15:32:00,4.81095,4.81175,4.81027,4.81132,7000000.0
2008-08-05 15:33:00,4.81089,4.8117,4.81035,4.81113,7000000.0
2008-08-05 15:34:00,4.81072,4.81196,4.81041,4.81141,12000000.0
2008-08-05 15:35:00,4.81102,4.81195,4.81028,4.81153,17000000.0
2008-08-05 15:36:00,4.80997,4.81132,4.80997,4.81073,11000000.0
2008-08-05 15:37:00,4.81018,4.81182,4.80958,4.80982,14000000.0
2008-08-05 15:38:00,4.81175,4.81182,4.80993,4.8113,20000000.0
2008-08-05 15:39:00,4.81108,4.81229,4.81064,4.81229,8000000.0
2008-08-05 15:40:00,4.81185,4.81238,4.81081,4.81162,11000000.0
2008-08-05 15:41:00,4.81064,4.81154,4.81031,4.81094,10000000.0
2008-08-05 15:42:00,4.80995,4.81089,4.80903,4.81068,13000000.0
2008-08-05 15:43:00,4.81107,4.81113,4.80905,4.80905,14000000.0
2008-08-05 15:44:00,4.80935,4.81117,4.80904,4.81117,8000000.0
2008-08-05 15:45:00,4.81118,4.81141,4.80944,4.80944,10000000.0
2008-08-05 15:46:00,4.81153,4.81198,4.81024,4.81198,12000000.0
2008-08-05 15:47:00,4.81302,4.81302,4.81101,4.81101,18000000.0
2008-08-05 15:48:00,4.81145,4.81145,4.81081,4.81106,9000000.0
2008-08-05 15:49:00,4.81199,4.81199,4.81051,4.81146,14000000.0
2008-08-05 15:50:00,4.81156,4.81192,4.81038,4.81153,18000000.0
2008-08-05 15:51:00,4.8112,4.81143,4.81028,4.81051,8000000.0
2008-08-05 15:52:00,4.81078,4.81146,4.80984,4.81058,11000000.0
2008-08-05 15:53:00,4.81059,4.81128,4.80947,4.81114,15000000.0
2008-08-05 15:54:00,4.81061,4.81164,4.81004,4.81164,9000000.0
2008-08-05 15:55:00,4.81083,4.81108,4.8098,4.80985,9000000.0
2008-08-05 15:56:00,4.81039,4.81144,4.80969,4.81042,11000000.0
2008-08-05 15:57:00,4.81056,4.81138,4.80992,4.81015,15000000.0
2008-08-05 15:58:00,4.81124,4.81148,4.80972,4.81148,13000000.0
2008-08-05 15:59:00,4.81103,4.81106,4.80931,4.81036,15000000.0
2008-08-05 16:00:00,4.81018,4.81298,4.81018,4.81198,11000000.0
2008-08-05 16:01:00,4.81179,4.81369,4.81156,4.81315,14000000.0
2008-08-05 16:02:00,4.81211,4.81262,4.81066,4.81066,11000000.0
2008-08-05 16:03:00,4.8116,4.81234,4.81086,4.81204,8000000.0
2008-08-05 16:04:00,4.81058,4.81253,4.81058,4.81253,8000000.0
2008-08-05 16:05:00,4.81204,4.81261,4.81116,4.81116,8000000.0
2008-08-05 16:06:00,4.81095,4.8119,4.8102,4.81152,16000000.0
2008-08-05 16:07:00,4.81114,4.81193,4.81023,4.81093,18000000.0
2008-08-05 16:08:00,4.81019,4.81266,4.81019,4.81266,14000000.0
2008-08-05 16:09:00,4.81209,4.81209,4.8102,4.81105,12000000.0
2008-08-05 16:10:00,4.81164,4.81164,4.81006,4.81133,10000000.0
2008-08-05 16:11:00,4.80952,4.81202,4.80952,4.81202,13000000.0
2008-08-05 16:12:00,4.81093,4.81197,4.81066,4.81127,16000000.0
2008-08-05 16:13:00,4.81165,4.81204,4.81067,4.81204,7000000.0
2008-08-05 16:14:00,4.81231,4.81277,4.81086,4.81222,16000000.0
2008-08-05 16:15:00,4.81213,4.81229,4.80922,4.81142,15000000.0
2008-08-05 16:16:00,4.81079,4.8114,4.80994,4.81034,17000000.0
2008-08-05 16:17:00,4.81135,4.81215,4.81067,4.81215,10000000.0
2008-08-05 16:18:00,4.81081,4.81241,4.81061,4.81127,10000000.0
2008-08-05 16:19:00,4.81066,4.81154,4.81029,4.81034,12000000.0
2008-08-05 16:20:00,4.80985,4.81072,4.80985,4.81056,11000000.0
2008-08-05 16:21:00,4.81024,4.81273,4.81001,4.81231,8000000.0
2008-08-05 16:22:00,4.8118,4.81316,4.8112,4.81182,16000000.0
2008-08-05 16:23:00,4.81266,4.81328,4.8118,4.8118,11000000.0
2008-08-05 16:24:00,4.81224,4.81283,4.811,4.81181,14000000.0
2008-08-05 16:25:00,4.81119,4.81286,4.81044,4.81246,13000000.0
2008-08-05 16:26:00,4.81151,4.81195,4.81072,4.81131,16000000.0
2008-08-05 16:27:00,4.8118,4.81211,4.81023,4.81092,20000000.0
2008-08-05 16:28:00,4.81156,4.81225,4.81016,4.81067,12000000.0
2008-08-05 16:29:00,4.81175,4.81196,4.81018,4.81098,13000000.0
2008-08-05 16:30:00,4.812,4.81219,4.81052,4.8108,17000000.0
2008-08-05 16:31:00,4.8117,4.81248,4.8105,4.81239,13000000.0
2008-08-05 16:32:00,4.81249,4.81271,4.81099,4.81156,10000000.0
2008-08-05 16:33:00,4.81026,4.81183,4.81026,4.81093,15000000.0
2008-08-05 16:34:00,4.81037,4.81153,4.80968,4.80989,9000000.0
2008-08-05 16:35:00,4.81025,4.81165,4.80926,4.81054,18000000.0
2008-08-05 16:36:00,4.80924,4.8108,4.80918,4.8107,8000000.0
2008-08-05 16:37:00,4.81122,4.81186,4.80945,4.81186,22000000.0
2008-08-05 16:38:00,4.81075,4.8115,4.81055,4.81143,14000000.0
2008-08-05 16:39:00,4.81167,4.81204,4.81007,4.81007,14000000.0
2008-08-05 16:40:00,4.81146,4.81146,4.81,4.81,17000000.0
2008-08-05 16:41:00,4.81135,4.8128,4.81081,4.8128,9000000.0
2008-08-05 16:42:00,4.8117,4.81375,4.81137,4.81375,13000000.0
2008-08-05 16:43:00,4.81388,4.81388,4.81215,4.81243,13000000.0
2008-08-05 16:44:00,4.81237,4.81372,4.8121,4.81246,11000000.0
2008-08-05 16:45:00,4.81313,4.81313,4.81165,4.81192,18000000.0
2008-08-05 16:46:00,4.81195,4.81285,4.81173,4.81285,11000000.0
2008-08-05 16:47:00,4.81214,4.81409,4.81214,4.81399,15000000.0
2008-08-05 16:48:00,4.81255,4.81345,4.81252,4.81252,7000000.0
2008-08-05 16:49:00,4.81329,4.81354,4.8122,4.8122,16000000.0
2008-08-05 16:50:00,4.81197,4.81261,4.81155,4.81218,9000000.0
2008-08-05 16:51:00,4.81114,4.81318,4.81114,4.81275,22000000.0
2008-08-05 16:52:00,4.81369,4.81452,4.81334,4.81452,11000000.0
2008-08-05 16:53:00,4.81439,4.81439,4.81141,4.81201,12000000.0
2008-08-05 16:54:00,4.81283,4.81283,4.81102,4.81209,17000000.0
2008-08-05 16:55:00,4.81018,4.8116,4.80934,4.80975,15000000.0
2008-08-05 16:56:00,4.80942,4.81143,4.80928,4.81076,11000000.0
2008-08-05 16:57:00,4.81069,4.81156,4.81028,4.81156,8000000.0
2008-08-05 16:58:00,4.81043,4.81163,4.80924,4.81112,12000000.0
2008-08-05 16:59:00,4.81187,4.81218,4.81044,4.81218,15000000.0
2008-08-05 17:00:00,4.81118,4.81162,4.81087,4.81109,10000000.0
2008-08-05 17:01:00,4.81154,4.81284,4.81126,4.81197,10000000.0
2008-08-05 17:02:00,4.81166,4.81313,4.81151,4.81201,8000000.0
2008-08-05 17:03:00,4.81307,4.81523,4.8126,4.81422,11000000.0
2008-08-05 17:04:00,4.81411,4.8151,4.81371,4.8151,10000000.0
2008-08-05 17:05:00,4.81422,4.81578,4.81422,4.81575,18000000.0
2008-08-05 17:06:00,4.81418,4.81559,4.81418,4.81559,9000000.0
2008-08-05 17:07:00,4.81482,4.81529,4.8135,4.81474,20000000.0
2008-08-05 17:08:00,4.81413,4.8147,4.81359,4.81359,11000000.0
2008-08-05 17:09:00,4.81621,4.81832,4.81493,4.8174,14000000.0
2008-08-05 17:10:00,4.81578,4.8175,4.8155,4.8168,10000000.0
2008-08-05 17:11:00,4.81639,4.81705,4.81567,4.81648,12000000.0
2008-08-05 17:12:00,4.81557,4.81675,4.81494,4.81675,7000000.0
2008-08-05 17:13:00,4.8161,4.81617,4.81489,4.81521,13000000.0
2008-08-05 17:14:00,4.81589,4.81718,4.81519,4.81594,13000000.0
2008-08-05 17:15:00,4.81636,4.81704,4.81522,4.81642,12000000.0
2008-08-05 17:16:00,4.81694,4.81707,4.81553,4.81562,13000000.0
2008-08-05 17:17:00,4.81554,4.81705,4.81529,4.81705,12000000.0
2008-08-05 17:18:00,4.81618,4.8178,4.81618,4.817,15000000.0
2008-08-05 17:19:00,4.81727,4.81786,4.81671,4.81678,10000000.0
2008-08-05 17:20:00,4.81651,4.81778,4.81631,4.81778,13000000.0
2008-08-05 17:21:00,4.81788,4.81892,4.81636,4.81892,17000000.0
2008-08-05 17:22:00,4.81817,4.81969,4.81762,4.81917,15000000.0
2008-08-05 17:23:00,4.81855,4.81963,4.81807,4.81915,10000000.0
2008-08-05 17:24:00,4.81953,4.82013,4.81817,4.81858,17000000.0
2008-08-05 17:25:00,4.81875,4.81875,4.8172,4.81766,11000000.0
2008-08-05 17:26:00,4.81697,4.81857,4.81636,4.81725,12000000.0
2008-08-05 17:27:00,4.81788,4.81855,4.81715,4.81742,9000000.0
2008-08-05 17:28:00,4.81843,4.81879,4.8173,4.81783,16000000.0
2008-08-05 17:29:00,4.81819,4.81819,4.81719,4.81756,9000000.0
2008-08-05 17:30:00,4.81716,4.82055,4.81716,4.81875,11000000.0
2008-08-05 17:31:00,4.82026,4.82026,4.81845,4.8188,13000000.0
2008-08-05 17:32:00,4.8185,4.81887,4.81766,4.81843,13000000.0
2008-08-05 17:33:00,4.81873,4.81873,4.81727,4.81827,11000000.0
2008-08-05 17:34:00,4.81899,4.81899,4.81747,4.81892,12000000.0
2008-08-05 17:35:00,4.81848,4.81848,4.81676,4.81676,13000000.0
2008-08-05 17:36:00,4.81718,4.81856,4.81692,4.81761,14000000.0
2008-08-05 17:37:00,4.81726,4.81969,4.81726,4.81924,10000000.0
2008-08-05 17:38:00,4.81877,4.81938,4.81829,4.81915,7000000.0
2008-08-05 17:39:00,4.81887,4.81941,4.81743,4.81775,16000000.0
2008-08-05 17:40:00,4.81723,4.81825,4.81692,4.81756,17000000.0
2008-08-05 17:41:00,4.81731,4.81989,4.81731,4.81989,16000000.0
2008-08-05 17:42:00,4.81961,4.82064,4.81949,4.82041,16000000.0
2008-08-05 17:43:00,4.81985,4.82045,4.81851,4.81851,17000000.0
2008-08-05 17:44:00,4.81964,4.82015,4.81927,4.81937,8000000.0
2008-08-05 17:45:00,4.81889,4.81995,4.81889,4.81954,11000000.0
2008-08-05 17:46:00,4.82046,4.82046,4.81856,4.81856,9000000.0
2008-08-05 17:47:00,4.81921,4.81978,4.81882,4.81978,19000000.0
2008-08-05 17:48:00,4.82018,4.82018,4.81862,4.8187,16000000.0
2008-08-05 17:49:00,4.81824,4.81874,4.81658,4.81764,15000000.0
2008-08-05 17:50:00,4.81797,4.81826,4.81678,4.81767,11000000.0
2008-08-05 17:51:00,4.81597,4.81805,4.81597,4.81761,9000000.0
2008-08-05 17:52:00,4.81647,4.81728,4.81636,4.81701,11000000.0
2008-08-05 17:53:00,4.81746,4.81796,4.81673,4.81676,9000000.0
2008-08-05 17:54:00,4.81793,4.81793,4.81594,4.81594,10000000.0
2008-08-05 17:55:00,4.81629,4.81689,4.81575,4.81677,10000000.0
2008-08-05 17:56:00,4.81719,4.81807,4.8159,4.81807,16000000.0
2008-08-05 17:57:00,4.8179,4.8179,4.81642,4.81726,14000000.0
2008-08-05 17:58:00,4.81807,4.81807,4.81636,4.8175,24000000.0
2008-08-05 17:59:00,4.81809,4.81809,4.81644,4.8169,11000000.0
2008-08-05 18:00:00,4.81803,4.81803,4.81647,4.81724,10000000.0
2008-08-05 18:01:00,4.81759,4.81759,4.81579,4.81709,14000000.0
2008-08-05 18:02:00,4.81553,4.81707,4.81553,4.8169,12000000.0
2008-08-05 18:03:00,4.81635,4.81783,4.81535,4.81759,17000000.0
2008-08-05 18:04:00,4.81616,4.81749,4.81588,4.81749,15000000.0
2008-08-05 18:05:00,4.81664,4.81711,4.81556,4.81635,15000000.0
2008-08-05 18:06:00,4.81663,4.81795,4.81536,4.81725,15000000.0
2008-08-05 18:07:00,4.81671,4.81781,4.8155,4.81667,16000000.0
2008-08-05 18:08:00,4.81672,4.81816,4.81626,4.81732,16000000.0
2008-08-05 18:09:00,4.81758,4.81839,4.81631,4.81674,12000000.0
2008-08-05 18:10:00,4.81716,4.81893,4.8169,4.81801,17000000.0
2008-08-05 18:11:00,4.81784,4.81871,4.81666,4.81756,16000000.0
2008-08-05 18:12:00,4.81783,4.81862,4.81703,4.81814,13000000.0
2008-08-05 18:13:00,4.81808,4.81943,4.81718,4.81718,17000000.0
2008-08-05 18:14:00,4.81781,4.81874,4.81718,4.81779,13000000.0
2008-08-05 18:15:00,4.81866,4.8191,4.81767,4.81885,13000000.0
2008-08-05 18:16:00,4.81848,4.8191,4.81786,4.81822,15000000.0
2008-08-05 18:17:00,4.81878,4.81892,4.81631,4.81674,16000000.0
2008-08-05 18:18:00,4.81631,4.81744,4.81608,4.81736,18000000.0
2008-08-05 18:19:00,4.81746,4.81746,4.81552,4.81617,12000000.0
2008-08-05 18:20:00,4.81639,4.81681,4.81458,4.81547,16000000.0
2008-08-05 18:21:00,4.81563,4.81689,4.8155,4.81589,19000000.0
2008-08-05 18:22:00,4.81642,4.81646,4.81467,4.81467,20000000.0
2008-08-05 18:23:00,4.81523,4.81638,4.8149,4.81493,16000000.0
2008-08-05 18:24:00,4.81644,4.81699,4.81531,4.81563,14000000.0
2008-08-05 18:25:00,4.81654,4.81654,4.81458,4.81512,18000000.0
2008-08-05 18:26:00,4.81638,4.8166,4.81463,4.81609,9000000.0
2008-08-05 18:27:00,4.8161,4.81613,4.81486,4.81568,16000000.0
2008-08-05 18:28:00,4.81583,4.81623,4.81538,4.81556,11000000.0
2008-08-05 18:29:00,4.81521,4.81688,4.81503,4.81503,15000000.0
2008-08-05 18:30:00,4.81628,4.8174,4.81555,4.81695,14000000.0
2008-08-05 18:31:00,4.8166,4.81778,4.81562,4.81744,19000000.0
2008-08-05 18:32:00,4.81637,4.81824,4.81621,4.81824,13000000.0
2008-08-05 18:33:00,4.81755,4.81816,4.81687,4.81783,13000000.0
2008-08-05 18:34:00,4.81798,4.81864,4.81712,4.8184,9000000.0
2008-08-05 18:35:00,4.81821,4.81835,4.81691,4.81786,14000000.0
2008-08-05 18:36:00,4.81686,4.81891,4.81686,4.81797,12000000.0
2008-08-05 18:37:00,4.81777,4.81901,4.81777,4.81791,13000000.0
2008-08-05 18:38:00,4.8187,4.81917,4.81765,4.81857,17000000.0
2008-08-05 18:39:00,4.81901,4.81917,4.81795,4.81905,18000000.0
2008-08-05 18:40:00,4.81895,4.8193,4.8176,4.81889,14000000.0
2008-08-05 18:41:00,4.81899,4.81905,4.81724,4.81905,18000000.0
2008-08-05 18:42:00,4.81786,4.81872,4.81733,4.8175,14000000.0
2008-08-05 18:43:00,4.81724,4.81858,4.81724,4.81775,14000000.0
2008-08-05 18:44:00,4.81727,4.81786,4.81603,4.81645,12000000.0
2008-08-05 18:45:00,4.81695,4.81792,4.81583,4.81669,17000000.0
2008-08-05 18:46:00,4.81678,4.81726,4.81586,4.8168,15000000.0
2008-08-05 18:47:00,4.81697,4.81766,4.81578,4.81654,16000000.0
2008-08-05 18:48:00,4.81762,4.8181,4.81703,4.81782,11000000.0
2008-08-05 18:49:00,4.81662,4.81779,4.81662,4.8172,8000000.0
2008-08-05 18:50:00,4.81802,4.81859,4.81688,4.81785,16000000.0
2008-08-05 18:51:00,4.81873,4.81897,4.81712,4.81836,19000000.0
2008-08-05 18:52:00,4.81701,4.81811,4.81669,4.81794,10000000.0
2008-08-05 18:53:00,4.81848,4.81848,4.81694,4.81828,10000000.0
2008-08-05 18:54:00,4.81865,4.81894,4.81736,4.81736,11000000.0
2008-08-05 18:55:00,4.81895,4.81895,4.81668,4.81835,8000000.0
2008-08-05 18:56:00,4.81844,4.81877,4.81773,4.81876,16000000.0
2008-08-05 18:57:00,4.81719,4.81894,4.81719,4.81891,8000000.0
2008-08-05 18:58:00,4.81896,4.81896,4.81753,4.81878,13000000.0
2008-08-05 18:59:00,4.81791,4.81864,4.81684,4.81794,17000000.0
2008-08-05 19:00:00,4.81697,4.81804,4.81597,4.8173,13000000.0
2008-08-05 19:01:00,4.818,4.81804,4.81668,4.81804,12000000.0
2008-08-05 19:02:00,4.81636,4.81773,4.81636,4.81718,16000000.0
2008-08-05 19:03:00,4.81759,4.81792,4.81643,4.81643,17000000.0
2008-08-05 19:04:00,4.81805,4.81805,4.8165,4.81711,12000000.0
2008-08-05 19:05:00,4.81732,4.81788,4.81646,4.81721,17000000.0
2008-08-05 19:06:00,4.81794,4.81794,4.8167,4.81728,7000000.0
2008-08-05 19:07:00,4.81716,4.81784,4.81612,4.81682,20000000.0
2008-08-05 19:08:00,4.81729,4.81775,4.81629,4.81629,21000000.0
2008-08-05 19:09:00,4.81755,4.81783,4.81624,4.81675,16000000.0
2008-08-05 19:10:00,4.81715,4.81716,4.81619,4.81643,14000000.0
2008-08-05 19:11:00,4.81662,4.81782,4.81597,4.81782,12000000.0
2008-08-05 19:12:00,4.81691,4.81778,4.81625,4.81778,18000000.0
2008-08-05 19:13:00,4.81647,4.81767,4.81629,4.8172,14000000.0
2008-08-05 19:14:00,4.81607,4.81762,4.81598,4.81755,18000000.0
2008-08-05 19:15:00,4.81694,4.81699,4.81622,4.81634,9000000.0
2008-08-05 19:16:00,4.81768,4.81785,4.81609,4.81696,12000000.0
2008-08-05 19:17:00,4.81738,4.81771,4.81617,4.81686,14000000.0
2008-08-05 19:18:00,4.81721,4.81824,4.81644,4.81654,16000000.0
2008-08-05 19:19:00,4.81748,4.81774,4.81658,4.81717,7000000.0
2008-08-05 19:20:00,4.81797,4.81815,4.81667,4.81708,8000000.0
2008-08-05 19:21:00,4.81774,4.81819,4.8167,4.81819,18000000.0
2008-08-05 19:22:00,4.81748,4.8178,4.8162,4.81679,9000000.0
2008-08-05 19:23:00,4.81679,4.81729,4.81619,4.81677,10000000.0
2008-08-05 19:24:00,4.81657,4.81782,4.8164,4.817,11000000.0
2008-08-05 19:25:00,4.81686,4.81796,4.81635,4.81705,17000000.0
2008-08-05 19:26:00,4.81647,4.81722,4.81588,4.81682,11000000.0
2008-08-05 19:27:00,4.81561,4.81758,4.81561,4.817,13000000.0
2008-08-05 19:28:00,4.81712,4.81826,4.817,4.818,10000000.0
2008-08-05 19:29:00,4.81909,4.81909,4.81715,4.81845,11000000.0
2008-08-05 19:30:00,4.81786,4.81865,4.8176,4.81826,12000000.0
2008-08-05 19:31:00,4.81807,4.81872,4.81759,4.81796,8000000.0
2008-08-05 19:32:00,4.81881,4.81907,4.81791,4.81833,11000000.0
2008-08-05 19:33:00,4.81916,4.81977,4.81826,4.81865,13000000.0
2008-08-05 19:34:00,4.81854,4.8193,4.81818,4.81898,12000000.0
2008-08-05 19:35:00,4.81914,4.81956,4.81812,4.81869,13000000.0
2008-08-05 19:36:00,4.8201,4.8201,4.81861,4.81868,12000000.0
2008-08-05 19:37:00,4.81888,4.82132,4.81888,4.82059,8000000.0
2008-08-05 19:38:00,4.82085,4.82158,4.8196,4.82158,20000000.0
2008-08-05 19:39:00,4.8201,4.82119,4.82003,4.82119,11000000.0
2008-08-05 19:40:00,4.82183,4.82183,4.82002,4.82056,11000000.0
2008-08-05 19:41:00,4.82078,4.82129,4.81927,4.8197,9000000.0
2008-08-05 19:42:00,4.82025,4.82043,4.81904,4.81904,10000000.0
2008-08-05 19:43:00,4.81959,4.82137,4.81936,4.82137,14000000.0
2008-08-05 19:44:00,4.82148,4.82267,4.82029,4.8224,15000000.0
2008-08-05 19:45:00,4.82243,4.82333,4.82203,4.82333,12000000.0
2008-08-05 19:46:00,4.82133,4.82298,4.82121,4.8213,11000000.0
2008-08-05 19:47:00,4.82205,4.82223,4.82077,4.82124,10000000.0
2008-08-05 19:48:00,4.82265,4.82302,4.82142,4.82176,9000000.0
2008-08-05 19:49:00,4.82178,4.82268,4.82098,4.82134,16000000.0
2008-08-05 19:50:00,4.82149,4.82239,4.8205,4.8205,10000000.0
2008-08-05 19:51:00,4.82202,4.82202,4.82062,4.82062,11000000.0
2008-08-05 19:52:00,4.82096,4.82205,4.82014,4.82045,19000000.0
2008-08-05 19:53:00,4.82126,4.8219,4.82055,4.82117,19000000.0
2008-08-05 19:54:00,4.8211,4.82224,4.82063,4.82184,14000000.0
2008-08-05 19:55:00,4.82114,4.82227,4.82064,4.82188,16000000.0
2008-08-05 19:56:00,4.82106,4.82272,4.82106,4.8219,12000000.0
2008-08-05 19:57:00,4.82212,4.8228,4.82145,4.82222,14000000.0
2008-08-05 19:58:00,4.82198,4.823,4.82117,4.82238,13000000.0
2008-08-05 19:59:00,4.82242,4.82275,4.82056,4.82124,10000000.0
2008-08-05 20:00:00,4.82065,4.82223,4.81953,4.81996,15000000.0
2008-08-05 20:01:00,4.81883,4.8203,4.81679,4.81787,14000000.0
2008-08-05 20:02:00,4.81831,4.8185,4.81684,4.81684,8000000.0
2008-08-05 20:03:00,4.81684,4.81817,4.81641,4.81731,13000000.0
2008-08-05 20:04:00,4.81708,4.81908,4.81708,4.81884,12000000.0
2008-08-05 20:05:00,4.81813,4.81877,4.81786,4.81807,11000000.0
2008-08-05 20:06:00,4.81831,4.81868,4.81731,4.81784,10000000.0
2008-08-05 20:07:00,4.81758,4.81836,4.81723,4.81779,13000000.0
2008-08-05 20:08:00,4.81794,4.81823,4.81598,4.81598,16000000.0
2008-08-05 20:09:00,4.81691,4.81745,4.81615,4.81694,17000000.0
2008-08-05 20:10:00,4.81685,4.81789,4.81673,4.81742,10000000.0
2008-08-05 20:11:00,4.81723,4.81904,4.81708,4.81881,13000000.0
2008-08-05 20:12:00,4.81793,4.8198,4.81793,4.81947,15000000.0
2008-08-05 20:13:00,4.81884,4.82399,4.81764,4.81937,13000000.0
2008-08-05 20:14:00,4.81898,4.82007,4.81407,4.81407,8000000.0
2008-08-05 20:15:00,4.81376,4.81631,4.81305,4.81317,10000000.0
2008-08-05 20:16:00,4.81217,4.8184,4.81032,4.8184,14000000.0
2008-08-05 20:17:00,4.81915,4.81933,4.81197,4.81786,13000000.0
2008-08-05 20:18:00,4.81965,4.82024,4.81792,4.81792,7000000.0
2008-08-05 20:19:00,4.81896,4.81925,4.81563,4.81818,11000000.0
2008-08-05 20:20:00,4.81758,4.81886,4.81641,4.81716,19000000.0
2008-08-05 20:21:00,4.81644,4.81644,4.814,4.81404,11000000.0
2008-08-05 20:22:00,4.81494,4.8152,4.81317,4.81368,11000000.0
2008-08-05 20:23:00,4.81227,4.81458,4.81227,4.81448,13000000.0
2008-08-05 20:24:00,4.81501,4.81564,4.81426,4.81466,9000000.0
2008-08-05 20:25:00,4.81449,4.81795,4.81415,4.81535,18000000.0
2008-08-05 20:26:00,4.81666,4.81676,4.81434,4.81484,7000000.0
2008-08-05 20:27:00,4.81441,4.81658,4.81413,4.81609,9000000.0
2008-08-05 20:28:00,4.81566,4.81786,4.81566,4.81749,13000000.0
2008-08-05 20:29:00,4.81786,4.81989,4.81786,4.81842,14000000.0
2008-08-05 20:30:00,4.81952,4.82039,4.81849,4.8201,16000000.0
2008-08-05 20:31:00,4.81958,4.81958,4.81749,4.81938,22000000.0
2008-08-05 20:32:00,4.81799,4.82033,4.81799,4.81951,12000000.0
2008-08-05 20:33:00,4.8209,4.822,4.81894,4.81921,13000000.0
2008-08-05 20:34:00,4.81995,4.82028,4.81853,4.8195,15000000.0
2008-08-05 20:35:00,4.81841,4.81999,4.81712,4.81761,16000000.0
2008-08-05 20:36:00,4.8169,4.81815,4.81643,4.81716,15000000.0
2008-08-05 20:37:00,4.8166,4.81689,4.81411,4.81534,14000000.0
2008-08-05 20:38:00,4.81565,4.8161,4.81443,4.81453,13000000.0
2008-08-05 20:39:00,4.81508,4.81674,4.81471,4.81577,18000000.0
2008-08-05 20:40:00,4.81483,4.81602,4.81474,4.81591,14000000.0
2008-08-05 20:41:00,4.81481,4.81686,4.81481,4.8159,18000000.0
2008-08-05 20:42:00,4.81684,4.81723,4.81591,4.81658,12000000.0
2008-08-05 20:43:00,4.8177,4.81952,4.81626,4.81823,18000000.0
2008-08-05 20:44:00,4.81984,4.81984,4.81786,4.8183,18000000.0
2008-08-05 20:45:00,4.81951,4.82023,4.81881,4.81954,11000000.0
2008-08-05 20:46:00,4.81907,4.81987,4.81808,4.81925,18000000.0
2008-08-05 20:47:00,4.81935,4.81935,4.81789,4.81875,20000000.0
2008-08-05 20:48:00,4.81853,4.81936,4.81728,4.81773,17000000.0
2008-08-05 20:49:00,4.81698,4.81898,4.81663,4.81898,16000000.0
2008-08-05 20:50:00,4.81766,4.81862,4.81714,4.81779,8000000.0
2008-08-05 20:51:00,4.8167,4.81787,4.81615,4.81787,8000000.0
2008-08-05 20:52:00,4.81705,4.81795,4.81599,4.8169,12000000.0
2008-08-05 20:53:00,4.81649,4.81696,4.81571,4.81592,16000000.0
2008-08-05 20:54:00,4.81632,4.81802,4.81574,4.81657,15000000.0
2008-08-05 20:55:00,4.81769,4.81824,4.81613,4.81714,16000000.0
2008-08-05 20:56:00,4.81699,4.81789,4.81643,4.81704,7000000.0
2008-08-05 20:57:00,4.81852,4.81879,4.817,4.81773,14000000.0
2008-08-05 20:58:00,4.81646,4.81754,4.8163,4.81651,10000000.0
2008-08-05 20:59:00,4.8168,4.81755,4.81582,4.81617,11000000.0
2008-08-05 21:00:00,4.81612,4.81686,4.81497,4.81608,14000000.0
2008-08-05 21:01:00,4.81655,4.81721,4.816,4.81663,12000000.0
2008-08-05 21:02:00,4.81759,4.81785,4.81653,4.81768,17000000.0
2008-08-05 21:03:00,4.8176,4.8176,4.81624,4.81688,11000000.0
2008-08-05 21:04:00,4.81638,4.81764,4.81638,4.81736,10000000.0
2008-08-05 21:05:00,4.81833,4.81848,4.81653,4.81804,8000000.0
2008-08-05 21:06:00,4.81787,4.81875,4.81719,4.81828,13000000.0
2008-08-05 21:07:00,4.81857,4.8187,4.81742,4.81743,14000000.0
2008-08-05 21:08:00,4.8184,4.81886,4.81746,4.81746,8000000.0
2008-08-05 21:09:00,4.81754,4.81886,4.81754,4.81771,13000000.0
2008-08-05 21:10:00,4.81928,4.81928,4.81737,4.81764,17000000.0
2008-08-05 21:11:00,4.81745,4.81916,4.81687,4.81799,15000000.0
2008-08-05 21:12:00,4.81755,4.81755,4.81571,4.81571,11000000.0
2008-08-05 21:13:00,4.81667,4.8169,4.81521,4.81647,12000000.0
2008-08-05 21:14:00,4.81582,4.81661,4.81494,4.81648,14000000.0
2008-08-05 21:15:00,4.81552,4.81638,4.81491,4.81556,13000000.0
2008-08-05 21:16:00,4.81528,4.81605,4.81462,4.81462,12000000.0
2008-08-05 21:17:00,4.81584,4.81699,4.81533,4.81699,16000000.0
2008-08-05 21:18:00,4.81516,4.81659,4.81516,4.81529,15000000.0
2008-08-05 21:19:00,4.81593,4.81722,4.8156,4.81722,15000000.0
2008-08-05 21:20:00,4.81688,4.81709,4.81597,4.81684,8000000.0
2008-08-05 21:21:00,4.81689,4.81809,4.81605,4.81797,17000000.0
2008-08-05 21:22:00,4.81708,4.81826,4.81708,4.81756,11000000.0
2008-08-05 21:23:00,4.81782,4.8183,4.81779,4.81781,23000000.0
2008-08-05 21:24:00,4.8178,4.81823,4.81682,4.81725,13000000.0
2008-08-05 21:25:00,4.81752,4.81805,4.81644,4.81764,15000000.0
2008-08-05 21:26:00,4.81841,4.81841,4.8172,4.81722,10000000.0
2008-08-05 21:27:00,4.81776,4.81812,4.81643,4.81643,10000000.0
2008-08-05 21:28:00,4.81651,4.8177,4.81628,4.81759,13000000.0
2008-08-05 21:29:00,4.81708,4.81754,4.81664,4.81711,10000000.0
2008-08-05 21:30:00,4.81663,4.81797,4.81663,4.81753,16000000.0
2008-08-05 21:31:00,4.81812,4.81812,4.81656,4.81702,18000000.0
2008-08-05 21:32:00,4.8188,4.8189,4.81726,4.81838,15000000.0
2008-08-05 21:33:00,4.81887,4.81892,4.81746,4.81748,13000000.0
2008-08-05 21:34:00,4.81755,4.81823,4.81688,4.81749,9000000.0
2008-08-05 21:35:00,4.81715,4.81727,4.81659,4.81669,8000000.0
2008-08-05 21:36:00,4.81746,4.81812,4.81668,4.81704,18000000.0
2008-08-05 21:37:00,4.81748,4.8181,4.8168,4.81757,22000000.0
2008-08-05 21:38:00,4.81714,4.81839,4.8167,4.81769,9000000.0
2008-08-05 21:39:00,4.81896,4.81896,4.81728,4.81731,11000000.0
2008-08-05 21:40:00,4.81862,4.81931,4.81753,4.81878,19000000.0
2008-08-05 21:41:00,4.81835,4.81965,4.81835,4.81965,12000000.0
2008-08-05 21:42:00,4.8186,4.81904,4.81782,4.81782,11000000.0
2008-08-05 21:43:00,4.8189,4.81919,4.81845,4.81854,14000000.0
2008-08-05 21:44:00,4.81865,4.81989,4.81834,4.81926,13000000.0
2008-08-05 21:45:00,4.81804,4.81947,4.81797,4.81862,12000000.0
2008-08-05 21:46:00,4.8186,4.81937,4.81828,4.8187,14000000.0
2008-08-05 21:47:00,4.8181,4.81877,4.81793,4.81851,17000000.0
2008-08-05 21:48:00,4.8189,4.81901,4.81755,4.81879,16000000.0
2008-08-05 21:49:00,4.81852,4.81908,4.81765,4.8183,14000000.0
2008-08-05 21:50:00,4.81863,4.8192,4.81769,4.81802,13000000.0
2008-08-05 21:51:00,4.8191,4.81949,4.81816,4.81898,14000000.0
2008-08-05 21:52:00,4.8196,4.8196,4.81781,4.81881,17000000.0
2008-08-05 21:53:00,4.81892,4.81917,4.81776,4.81786,27000000.0
2008-08-05 21:54:00,4.8186,4.81906,4.81789,4.81906,10000000.0
2008-08-05 21:55:00,4.81736,4.81941,4.81736,4.8194,8000000.0
2008-08-05 21:56:00,4.81758,4.81882,4.81745,4.81855,16000000.0
2008-08-05 21:57:00,4.81772,4.81897,4.81752,4.81843,18000000.0
2008-08-05 21:58:00,4.81809,4.81932,4.81789,4.81884,18000000.0
2008-08-05 21:59:00,4.8183,4.81899,4.81729,4.81883,17000000.0
2008-08-05 22:00:00,4.81827,4.81895,4.81802,4.81804,9000000.0
2008-08-05 22:01:00,4.81824,4.81938,4.81819,4.81834,22000000.0
2008-08-05 22:02:00,4.8176,4.81907,4.8176,4.81891,11000000.0
2008-08-05 22:03:00,4.81927,4.81935,4.81915,4.81928,16000000.0
2008-08-05 22:04:00,4.81763,4.81952,4.81763,4.81919,12000000.0
2008-08-05 22:05:00,4.81986,4.82038,4.81926,4.82014,7000000.0
2008-08-05 22:06:00,4.82005,4.8209,4.81968,4.8198,15000000.0
2008-08-05 22:07:00,4.81962,4.82148,4.81962,4.82037,19000000.0
2008-08-05 22:08:00,4.82042,4.8209,4.81943,4.82017,11000000.0
2008-08-05 22:09:00,4.81932,4.82032,4.81895,4.82032,10000000.0
2008-08-05 22:10:00,4.81972,4.82032,4.81886,4.81929,10000000.0
2008-08-05 22:11:00,4.81983,4.82046,4.81867,4.82004,18000000.0
2008-08-05 22:12:00,4.81995,4.82042,4.81936,4.8196,11000000.0
2008-08-05 22:13:00,4.81929,4.82049,4.81888,4.82045,14000000.0
2008-08-05 22:14:00,4.81929,4.82042,4.81896,4.81937,24000000.0
2008-08-05 22:15:00,4.82075,4.82075,4.81898,4.81963,13000000.0
2008-08-05 22:16:00,4.82041,4.82079,4.81921,4.81921,13000000.0
2008-08-05 22:17:00,4.81898,4.82052,4.81898,4.82052,8000000.0
2008-08-05 22:18:00,4.81999,4.82104,4.81916,4.82004,13000000.0
2008-08-05 22:19:00,4.82098,4.82195,4.81998,4.82101,14000000.0
2008-08-05 22:20:00,4.82137,4.82222,4.82043,4.82099,21000000.0
2008-08-05 22:21:00,4.82153,4.82153,4.81998,4.81998,13000000.0
2008-08-05 22:22:00,4.82071,4.82132,4.82007,4.82102,12000000.0
2008-08-05 22:23:00,4.8207,4.82208,4.82036,4.82183,18000000.0
2008-08-05 22:24:00,4.82124,4.82199,4.82058,4.82146,14000000.0
2008-08-05 22:25:00,4.82178,4.82225,4.82112,4.82225,13000000.0
2008-08-05 22:26:00,4.82196,4.82207,4.82083,4.82155,13000000.0
2008-08-05 22:27:00,4.82118,4.82237,4.82106,4.82219,16000000.0
2008-08-05 22:28:00,4.82229,4.82315,4.82174,4.82192,13000000.0
2008-08-05 22:29:00,4.82112,4.82253,4.82109,4.82192,21000000.0
2008-08-05 22:30:00,4.82199,4.82298,4.82187,4.82206,17000000.0
2008-08-05 22:31:00,4.82195,4.82289,4.82171,4.82246,10000000.0
2008-08-05 22:32:00,4.82215,4.82315,4.82148,4.82148,13000000.0
2008-08-05 22:33:00,4.82159,4.8224,4.8213,4.82206,13000000.0
2008-08-05 22:34:00,4.82258,4.82258,4.82133,4.8215,13000000.0
2008-08-05 22:35:00,4.82253,4.82273,4.82159,4.82196,19000000.0
2008-08-05 22:36:00,4.82242,4.82242,4.82087,4.821,14000000.0
2008-08-05 22:37:00,4.8212,4.82177,4.82026,4.82082,17000000.0
2008-08-05 22:38:00,4.8221,4.8221,4.82108,4.8221,9000000.0
2008-08-05 22:39:00,4.82212,4.82228,4.82103,4.82148,20000000.0
2008-08-05 22:40:00,4.82084,4.82222,4.82084,4.82143,13000000.0
2008-08-05 22:41:00,4.82172,4.82222,4.82067,4.82132,13000000.0
2008-08-05 22:42:00,4.82188,4.82233,4.82145,4.82183,10000000.0
2008-08-05 22:43:00,4.82039,4.82194,4.82028,4.82095,15000000.0
2008-08-05 22:44:00,4.82221,4.82221,4.82016,4.82088,16000000.0
2008-08-05 22:45:00,4.82111,4.82189,4.81975,4.82123,14000000.0
2008-08-05 22:46:00,4.82162,4.82188,4.8205,4.8216,12000000.0
2008-08-05 22:47:00,4.82148,4.82148,4.8207,4.82087,7000000.0
2008-08-05 22:48:00,4.82088,4.82174,4.8206,4.82165,16000000.0
2008-08-05 22:49:00,4.82089,4.8212,4.82048,4.82082,10000000.0
2008-08-05 22:50:00,4.82043,4.82138,4.8202,4.82098,15000000.0
2008-08-05 22:51:00,4.82205,4.82205,4.82073,4.82204,17000000.0
2008-08-05 22:52:00,4.82155,4.8217,4.82065,4.82122,10000000.0
2008-08-05 22:53:00,4.82131,4.82169,4.82032,4.8213,20000000.0
2008-08-05 22:54:00,4.82138,4.8219,4.82065,4.82107,10000000.0
2008-08-05 22:55:00,4.82235,4.82255,4.82235,4.82247,12000000.0
2008-08-05 22:56:00,4.82103,4.82178,4.82074,4.82158,9000000.0
2008-08-05 22:57:00,4.82141,4.82218,4.82097,4.82211,18000000.0
2008-08-05 22:58:00,4.82149,4.82197,4.82051,4.82051,13000000.0
2008-08-05 22:59:00,4.82045,4.82173,4.82036,4.82137,10000000.0
2008-08-05 23:00:00,4.8211,4.82226,4.82099,4.82126,17000000.0
2008-08-05 23:01:00,4.82148,4.82195,4.82051,4.82104,13000000.0
2008-08-05 23:02:00,4.82084,4.82122,4.82046,4.82086,7000000.0
2008-08-05 23:03:00,4.82108,4.8222,4.82088,4.82218,16000000.0
2008-08-05 23:04:00,4.82078,4.82213,4.82049,4.82069,12000000.0
2008-08-05 23:05:00,4.82097,4.82121,4.82058,4.82099,11000000.0
2008-08-05 23:06:00,4.82127,4.82168,4.81995,4.82076,11000000.0
2008-08-05 23:07:00,4.82089,4.8215,4.82011,4.82065,13000000.0
2008-08-05 23:08:00,4.82077,4.82157,4.81976,4.81992,20000000.0
2008-08-05 23:09:00,4.82134,4.82153,4.81976,4.81976,16000000.0
2008-08-05 23:10:00,4.82039,4.82117,4.82007,4.82034,16000000.0
2008-08-05 23:11:00,4.81963,4.82124,4.81963,4.82073,10000000.0
2008-08-05 23:12:00,4.81989,4.82141,4.81989,4.821,12000000.0
2008-08-05 23:13:00,4.81995,4.82101,4.81995,4.82048,16000000.0
2008-08-05 23:14:00,4.82081,4.82111,4.81934,4.82032,9000000.0
2008-08-05 23:15:00,4.82049,4.82097,4.82003,4.82035,9000000.0
2008-08-05 23:16:00,4.82069,4.82174,4.81993,4.81995,18000000.0
2008-08-05 23:17:00,4.82031,4.82101,4.81982,4.81982,8000000.0
2008-08-05 23:18:00,4.8204,4.82099,4.82031,4.82066,10000000.0
2008-08-05 23:19:00,4.81973,4.82125,4.81962,4.82125,9000000.0
2008-08-05 23:20:00,4.82056,4.82134,4.81999,4.82007,17000000.0
2008-08-05 23:21:00,4.82162,4.82162,4.81978,4.82029,11000000.0
2008-08-05 23:22:00,4.82075,4.82127,4.81997,4.82048,12000000.0
2008-08-05 23:23:00,4.81951,4.82112,4.81951,4.8197,12000000.0
2008-08-05 23:24:00,4.82168,4.82175,4.82155,4.82175,12000000.0
2008-08-05 23:25:00,4.82095,4.8214,4.81989,4.8214,9000000.0
2008-08-05 23:26:00,4.82012,4.82096,4.81926,4.81926,14000000.0
2008-08-05 23:27:00,4.81963,4.82089,4.81963,4.82027,17000000.0
2008-08-05 23:28:00,4.82039,4.82101,4.8198,4.82048,15000000.0
2008-08-05 23:29:00,4.82074,4.82123,4.81955,4.81955,11000000.0
2008-08-05 23:30:00,4.82008,4.8214,4.81996,4.82094,14000000.0
2008-08-05 23:31:00,4.81997,4.82086,4.81985,4.82057,7000000.0
2008-08-05 23:32:00,4.82092,4.82146,4.81993,4.82085,15000000.0
2008-08-05 23:33:00,4.81974,4.82101,4.81964,4.82059,7000000.0
2008-08-05 23:34:00,4.81938,4.81945,4.81925,4.81945,10000000.0
2008-08-05 23:35:00,4.8197,4.82127,4.8197,4.8206,12000000.0
2008-08-05 23:36:00,4.82018,4.8209,4.81987,4.81987,10000000.0
2008-08-05 23:37:00,4.81937,4.81945,4.81925,4.81925,14000000.0
2008-08-05 23:38:00,4.81983,4.82106,4.81952,4.82077,17000000.0
2008-08-05 23:39:00,4.82024,4.82031,4.81964,4.81964,9000000.0
2008-08-05 23:40:00,4.82111,4.82111,4.82011,4.82071,12000000.0
2008-08-05 23:41:00,4.81976,4.82103,4.81966,4.81966,9000000.0
2008-08-05 23:42:00,4.8206,4.82144,4.81986,4.81986,15000000.0
2008-08-05 23:43:00,4.82118,4.82226,4.82014,4.82198,13000000.0
2008-08-05 23:44:00,4.82178,4.82211,4.82077,4.82091,8000000.0
2008-08-05 23:45:00,4.82028,4.82035,4.82015,4.82015,12000000.0
2008-08-05 23:46:00,4.82111,4.82202,4.82052,4.82127,20000000.0
2008-08-05 23:47:00,4.82033,4.82185,4.82033,4.82088,19000000.0
2008-08-05 23:48:00,4.82118,4.82188,4.82053,4.82188,14000000.0
2008-08-05 23:49:00,4.82145,4.82208,4.82078,4.82117,12000000.0
2008-08-05 23:50:00,4.82214,4.82267,4.8215,4.82254,10000000.0
2008-08-05 23:51:00,4.82183,4.82258,4.82138,4.82138,14000000.0
2008-08-05 23:52:00,4.82204,4.82261,4.8211,4.8211,13000000.0
2008-08-05 23:53:00,4.82118,4.82125,4.82105,4.82105,16000000.0
2008-08-05 23:54:00,4.82131,4.82143,4.82119,4.8213,13000000.0
2008-08-05 23:55:00,4.82196,4.82279,4.82165,4.82249,16000000.0
2008-08-05 23:56:00,4.82179,4.82341,4.82179,4.82305,12000000.0
2008-08-05 23:57:00,4.82283,4.82332,4.8219,4.82253,14000000.0
2008-08-05 23:58:00,4.8226,4.823,4.82196,4.82245,16000000.0
2008-08-05 23:59:00,4.82252,4.82283,4.82168,4.8225,12000000.0
2008-08-06 00:00:00,4.82176,4.82306,4.82154,4.82259,17000000.0
2008-08-06 00:01:00,4.82189,4.82216,4.82118,4.82118,12000000.0
2008-08-06 00:02:00,4.82112,4.82137,4.82104,4.82125,11000000.0
2008-08-06 00:03:00,4.82116,4.82137,4.82113,4.82113,7000000.0
2008-08-06 00:04:00,4.82236,4.82274,4.82194,4.8225,16000000.0
2008-08-06 00:05:00,4.82238,4.82298,4.82191,4.82208,17000000.0
2008-08-06 00:06:00,4.82121,4.82212,4.82121,4.82129,10000000.0
2008-08-06 00:07:00,4.82284,4.82284,4.8221,4.82243,19000000.0
2008-08-06 00:08:00,4.82112,4.82176,4.82112,4.82176,9000000.0
2008-08-06 00:09:00,4.82196,4.82208,4.82127,4.82127,19000000.0
2008-08-06 00:10:00,4.82267,4.82288,4.82159,4.82159,16000000.0
2008-08-06 00:11:00,4.82178,4.82253,4.82166,4.82253,9000000.0
2008-08-06 00:12:00,4.82261,4.82282,4.82187,4.82214,11000000.0
2008-08-06 00:13:00,4.82177,4.82269,4.82136,4.82136,8000000.0
2008-08-06 00:14:00,4.82214,4.8225,4.82126,4.8221,9000000.0
2008-08-06 00:15:00,4.8224,4.82261,4.82133,4.82203,15000000.0
2008-08-06 00:16:00,4.82186,4.82256,4.82096,4.82191,18000000.0
2008-08-06 00:17:00,4.82204,4.82219,4.82069,4.8215,21000000.0
2008-08-06 00:18:00,4.82176,4.82221,4.82087,4.82087,16000000.0
2008-08-06 00:19:00,4.82165,4.8222,4.82139,4.82192,12000000.0
2008-08-06 00:20:00,4.82174,4.82174,4.82031,4.82082,13000000.0
2008-08-06 00:21:00,4.82102,4.82147,4.82052,4.82147,13000000.0
2008-08-06 00:22:00,4.81985,4.82005,4.81985,4.82005,13000000.0
2008-08-06 00:23:00,4.82134,4.82154,4.82085,4.82096,11000000.0
2008-08-06 00:24:00,4.82122,4.8219,4.82075,4.8219,10000000.0
2008-08-06 00:25:00,4.82115,4.8216,4.82064,4.82086,16000000.0
2008-08-06 00:26:00,4.82043,4.82166,4.82043,4.82166,13000000.0
2008-08-06 00:27:00,4.82125,4.82138,4.82023,4.82077,16000000.0
2008-08-06 00:28:00,4.81968,4.81975,4.81955,4.81955,13000000.0
2008-08-06 00:29:00,4.82103,4.82171,4.81984,4.81984,10000000.0
2008-08-06 00:30:00,4.82103,4.82119,4.8198,4.82063,15000000.0
2008-08-06 00:31:00,4.82073,4.82115,4.82003,4.82026,18000000.0
2008-08-06 00:32:00,4.82064,4.82073,4.81963,4.81963,14000000.0
2008-08-06 00:33:00,4.82041,4.82104,4.81946,4.81946,13000000.0
2008-08-06 00:34:00,4.8196,4.82098,4.8196,4.82036,11000000.0
2008-08-06 00:35:00,4.8202,4.82069,4.81985,4.82012,13000000.0
2008-08-06 00:36:00,4.81865,4.81885,4.81865,4.81865,12000000.0
2008-08-06 00:37:00,4.81929,4.82009,4.81858,4.81968,10000000.0
2008-08-06 00:38:00,4.81963,4.81993,4.81895,4.81983,11000000.0
2008-08-06 00:39:00,4.81939,4.82027,4.81933,4.81936,16000000.0
2008-08-06 00:40:00,4.81846,4.81883,4.81843,4.81865,10000000.0
2008-08-06 00:41:00,4.81964,4.81997,4.81893,4.8199,15000000.0
2008-08-06 00:42:00,4.81855,4.81855,4.81835,4.81847,10000000.0
2008-08-06 00:43:00,4.81892,4.81993,4.81892,4.81982,8000000.0
2008-08-06 00:44:00,4.81962,4.81971,4.81946,4.81946,7000000.0
2008-08-06 00:45:00,4.81895,4.81988,4.81895,4.81943,10000000.0
2008-08-06 00:46:00,4.81974,4.81974,4.81886,4.81886,18000000.0
2008-08-06 00:47:00,4.81902,4.82037,4.81902,4.81921,18000000.0
2008-08-06 00:48:00,4.81877,4.81941,4.81874,4.81938,15000000.0
2008-08-06 00:49:00,4.81991,4.82022,4.81906,4.81992,19000000.0
2008-08-06 00:50:00,4.81974,4.82,4.819,4.82,15000000.0
2008-08-06 00:51:00,4.81997,4.81997,4.81912,4.81969,12000000.0
2008-08-06 00:52:00,4.81977,4.81983,4.81879,4.81978,15000000.0
2008-08-06 00:53:00,4.81948,4.81953,4.8193,4.81953,9000000.0
2008-08-06 00:54:00,4.81895,4.81985,4.81869,4.81977,17000000.0
2008-08-06 00:55:00,4.81935,4.81998,4.81841,4.81841,11000000.0
2008-08-06 00:56:00,4.81933,4.82006,4.81868,4.81919,23000000.0
2008-08-06 00:57:00,4.81956,4.81956,4.81812,4.81885,11000000.0
2008-08-06 00:58:00,4.81859,4.8193,4.81824,4.81897,11000000.0
2008-08-06 00:59:00,4.81945,4.81945,4.81807,4.81807,11000000.0
2008-08-06 01:00:00,4.81879,4.8191,4.81811,4.81857,14000000.0
2008-08-06 01:01:00,4.81754,4.81889,4.81754,4.81889,9000000.0
2008-08-06 01:02:00,4.81881,4.81924,4.81832,4.81832,13000000.0
2008-08-06 01:03:00,4.81927,4.81938,4.81815,4.81902,18000000.0
2008-08-06 01:04:00,4.81888,4.81951,4.81837,4.81951,11000000.0
2008-08-06 01:05:00,4.81989,4.81989,4.81864,4.81903,13000000.0
2008-08-06 01:06:00,4.81856,4.81883,4.81783,4.81856,9000000.0
2008-08-06 01:07:00,4.8186,4.81906,4.81815,4.8189,15000000.0
2008-08-06 01:08:00,4.81823,4.8192,4.81823,4.81828,15000000.0
2008-08-06 01:09:00,4.81878,4.81971,4.81812,4.81962,14000000.0
2008-08-06 01:10:00,4.81891,4.81985,4.81825,4.81938,13000000.0
2008-08-06 01:11:00,4.81987,4.82018,4.81898,4.81918,7000000.0
2008-08-06 01:12:00,4.81998,4.82054,4.81909,4.81946,17000000.0
2008-08-06 01:13:00,4.81938,4.82024,4.81894,4.81953,18000000.0
2008-08-06 01:14:00,4.81987,4.81987,4.81855,4.81896,14000000.0
2008-08-06 01:15:00,4.81845,4.82028,4.81845,4.82,10000000.0
2008-08-06 01:16:00,4.81872,4.82001,4.81862,4.81889,18000000.0
2008-08-06 01:17:00,4.81977,4.81983,4.8195,4.81954,16000000.0
2008-08-06 01:18:00,4.8199,4.8199,4.81831,4.81892,13000000.0
2008-08-06 01:19:00,4.81929,4.81929,4.81804,4.81804,12000000.0
2008-08-06 01:20:00,4.81882,4.81918,4.81801,4.81864,15000000.0
2008-08-06 01:21:00,4.81873,4.81886,4.81744,4.81825,14000000.0
2008-08-06 01:22:00,4.81822,4.81932,4.81783,4.81901,13000000.0
2008-08-06 01:23:00,4.8189,4.81924,4.81778,4.81859,14000000.0
2008-08-06 01:24:00,4.81834,4.81915,4.81801,4.81876,15000000.0
2008-08-06 01:25:00,4.81868,4.81875,4.81855,4.81868,17000000.0
2008-08-06 01:26:00,4.81783,4.81861,4.81783,4.81839,14000000.0
2008-08-06 01:27:00,4.81819,4.81914,4.81804,4.81804,13000000.0
2008-08-06 01:28:00,4.81907,4.81933,4.8183,4.81905,9000000.0
2008-08-06 01:29:00,4.81824,4.8195,4.81824,4.81876,11000000.0
2008-08-06 01:30:00,4.81901,4.81904,4.81819,4.81885,20000000.0
2008-08-06 01:31:00,4.81858,4.81867,4.81779,4.81779,9000000.0
2008-08-06 01:32:00,4.81921,4.81921,4.81806,4.81811,7000000.0
2008-08-06 01:33:00,4.81851,4.81884,4.81799,4.81871,13000000.0
2008-08-06 01:34:00,4.81889,4.81889,4.81783,4.81788,10000000.0
2008-08-06 01:35:00,4.81844,4.81844,4.81707,4.81788,17000000.0
2008-08-06 01:36:00,4.81875,4.81908,4.81769,4.81817,16000000.0
2008-08-06 01:37:00,4.81834,4.81842,4.81755,4.81838,13000000.0
2008-08-06 01:38:00,4.81807,4.81871,4.8174,4.81773,15000000.0
2008-08-06 01:39:00,4.81769,4.81818,4.81736,4.81776,13000000.0
2008-08-06 01:40:00,4.81844,4.81844,4.81708,4.81775,14000000.0
2008-08-06 01:41:00,4.81806,4.81808,4.81707,4.81743,12000000.0
2008-08-06 01:42:00,4.81791,4.81883,4.8173,4.81788,14000000.0
2008-08-06 01:43:00,4.81784,4.81838,4.81679,4.81687,18000000.0
2008-08-06 01:44:00,4.81789,4.8181,4.81726,4.81792,12000000.0
2008-08-06 01:45:00,4.81768,4.81812,4.8171,4.81776,19000000.0
2008-08-06 01:46:00,4.81823,4.81853,4.81754,4.81765,15000000.0
2008-08-06 01:47:00,4.81813,4.81842,4.81772,4.81806,10000000.0
2008-08-06 01:48:00,4.81793,4.81882,4.81769,4.8184,14000000.0
2008-08-06 01:49:00,4.81822,4.81855,4.8175,4.81835,16000000.0
2008-08-06 01:50:00,4.818,4.81863,4.81735,4.8181,18000000.0
2008-08-06 01:51:00,4.81777,4.81818,4.8174,4.81818,16000000.0
2008-08-06 01:52:00,4.81875,4.81885,4.8179,4.81816,10000000.0
2008-08-06 01:53:00,4.81849,4.81849,4.81755,4.81822,15000000.0
2008-08-06 01:54:00,4.81795,4.81845,4.81752,4.81752,14000000.0
2008-08-06 01:55:00,4.81883,4.81885,4.81767,4.81802,14000000.0
2008-08-06 01:56:00,4.81793,4.81825,4.8172,4.81823,8000000.0
2008-08-06 01:57:00,4.81743,4.8181,4.81743,4.81767,10000000.0
2008-08-06 01:58:00,4.81783,4.81834,4.8171,4.8171,21000000.0
2008-08-06 01:59:00,4.81724,4.81804,4.81669,4.81804,16000000.0
2008-08-06 02:00:00,4.81778,4.81799,4.81726,4.81749,11000000.0
2008-08-06 02:01:00,4.81788,4.81818,4.81721,4.81765,11000000.0
2008-08-06 02:02:00,4.81814,4.81843,4.81687,4.81827,13000000.0
2008-08-06 02:03:00,4.81752,4.81778,4.81667,4.81687,8000000.0
2008-08-06 02:04:00,4.81782,4.81787,4.81704,4.81751,18000000.0
2008-08-06 02:05:00,4.81689,4.81802,4.81627,4.81755,14000000.0
2008-08-06 02:06:00,4.81744,4.81811,4.81685,4.8176,18000000.0
2008-08-06 02:07:00,4.81807,4.81807,4.81716,4.81788,12000000.0
2008-08-06 02:08:00,4.81813,4.81813,4.81659,4.81742,12000000.0
2008-08-06 02:09:00,4.81704,4.81767,4.81668,4.81699,11000000.0
2008-08-06 02:10:00,4.817,4.81744,4.81628,4.81709,10000000.0
2008-08-06 02:11:00,4.81697,4.81786,4.81652,4.81786,16000000.0
2008-08-06 02:12:00,4.81766,4.81807,4.81692,4.81698,17000000.0
2008-08-06 02:13:00,4.81655,4.81754,4.81655,4.81754,9000000.0
2008-08-06 02:14:00,4.81659,4.81744,4.81563,4.81634,16000000.0
2008-08-06 02:15:00,4.81671,4.81753,4.81636,4.81641,15000000.0
2008-08-06 02:16:00,4.81528,4.81722,4.81528,4.81553,16000000.0
2008-08-06 02:17:00,4.81638,4.81675,4.81637,4.81655,14000000.0
2008-08-06 02:18:00,4.81611,4.81653,4.81531,4.81531,16000000.0
2008-08-06 02:19:00,4.81613,4.81617,4.81524,4.81524,11000000.0
2008-08-06 02:20:00,4.81625,4.81625,4.81562,4.81575,10000000.0
2008-08-06 02:21:00,4.81605,4.81641,4.81476,4.81529,18000000.0
2008-08-06 02:22:00,4.81531,4.81607,4.81464,4.81606,15000000.0
2008-08-06 02:23:00,4.8152,4.81608,4.81442,4.81608,16000000.0
2008-08-06 02:24:00,4.81442,4.81598,4.81442,4.81545,12000000.0
2008-08-06 02:25:00,4.81586,4.8163,4.81435,4.81435,18000000.0
2008-08-06 02:26:00,4.81549,4.81577,4.81468,4.81482,8000000.0
2008-08-06 02:27:00,4.81522,4.81588,4.81462,4.81513,12000000.0
2008-08-06 02:28:00,4.81516,4.81538,4.81441,4.81527,15000000.0
2008-08-06 02:29:00,4.81498,4.81588,4.81469,4.81551,15000000.0
2008-08-06 02:30:00,4.81526,4.81583,4.81482,4.81583,19000000.0
2008-08-06 02:31:00,4.81592,4.81592,4.81423,4.81498,13000000.0
2008-08-06 02:32:00,4.81535,4.81595,4.81506,4.81595,17000000.0
2008-08-06 02:33:00,4.8148,4.81607,4.8148,4.81524,10000000.0
2008-08-06 02:34:00,4.81444,4.81594,4.81444,4.81594,11000000.0
2008-08-06 02:35:00,4.81624,4.81631,4.81508,4.81587,14000000.0
2008-08-06 02:36:00,4.81524,4.81617,4.81472,4.81617,13000000.0
2008-08-06 02:37:00,4.81487,4.81587,4.81445,4.81579,9000000.0
2008-08-06 02:38:00,4.81502,4.81549,4.81398,4.8148,12000000.0
2008-08-06 02:39:00,4.81399,4.81559,4.81399,4.81497,11000000.0
2008-08-06 02:40:00,4.81573,4.81588,4.81438,4.81546,19000000.0
2008-08-06 02:41:00,4.81533,4.81595,4.81415,4.81553,12000000.0
2008-08-06 02:42:00,4.81453,4.81462,4.81365,4.8144,11000000.0
2008-08-06 02:43:00,4.81466,4.81466,4.81348,4.81411,12000000.0
2008-08-06 02:44:00,4.81474,4.81493,4.81395,4.81493,9000000.0
2008-08-06 02:45:00,4.81344,4.81543,4.81344,4.81543,13000000.0
2008-08-06 02:46:00,4.8152,4.81563,4.8144,4.8144,11000000.0
2008-08-06 02:47:00,4.81549,4.8159,4.81486,4.81494,10000000.0
2008-08-06 02:48:00,4.81504,4.81583,4.81463,4.81583,11000000.0
2008-08-06 02:49:00,4.81462,4.81577,4.81449,4.81542,10000000.0
2008-08-06 02:50:00,4.81626,4.81626,4.81497,4.81543,17000000.0
2008-08-06 02:51:00,4.81564,4.81642,4.81495,4.81575,15000000.0
2008-08-06 02:52:00,4.81596,4.81606,4.81579,4.81585,13000000.0
2008-08-06 02:53:00,4.81541,4.81642,4.81453,4.8156,12000000.0
2008-08-06 02:54:00,4.81533,4.81649,4.81533,4.81593,13000000.0
2008-08-06 02:55:00,4.81684,4.81725,4.81528,4.81555,13000000.0
2008-08-06 02:56:00,4.8154,4.81622,4.81525,4.81594,13000000.0
2008-08-06 02:57:00,4.81601,4.81656,4.8149,4.81656,10000000.0
2008-08-06 02:58:00,4.81581,4.81632,4.81505,4.81517,15000000.0
2008-08-06 02:59:00,4.81481,4.8164,4.81481,4.81562,12000000.0
2008-08-06 03:00:00,4.81508,4.81664,4.81508,4.81585,17000000.0
2008-08-06 03:01:00,4.81574,4.81624,4.8152,4.81577,9000000.0
2008-08-06 03:02:00,4.81581,4.81633,4.81514,4.8155,15000000.0
2008-08-06 03:03:00,4.81616,4.81635,4.81549,4.81616,14000000.0
2008-08-06 03:04:00,4.81593,4.81629,4.81543,4.81557,11000000.0
2008-08-06 03:05:00,4.81574,4.81638,4.81526,4.81568,12000000.0
2008-08-06 03:06:00,4.81599,4.81763,4.81571,4.81674,12000000.0
2008-08-06 03:07:00,4.8171,4.81737,4.81529,4.81633,18000000.0
2008-08-06 03:08:00,4.81541,4.81635,4.81523,4.81635,9000000.0
2008-08-06 03:09:00,4.81555,4.81612,4.8149,4.8149,9000000.0
2008-08-06 03:10:00,4.81625,4.81626,4.81527,4.81569,11000000.0
2008-08-06 03:11:00,4.81582,4.81683,4.81516,4.81643,16000000.0
2008-08-06 03:12:00,4.81548,4.81623,4.81538,4.81615,8000000.0
2008-08-06 03:13:00,4.81597,4.81681,4.81555,4.81555,12000000.0
2008-08-06 03:14:00,4.81606,4.81683,4.81557,4.81584,16000000.0
2008-08-06 03:15:00,4.81703,4.81703,4.81573,4.8161,10000000.0
2008-08-06 03:16:00,4.81677,4.81755,4.81585,4.81755,16000000.0
2008-08-06 03:17:00,4.81638,4.81725,4.81589,4.81629,16000000.0
2008-08-06 03:18:00,4.81551,4.81723,4.81551,4.81695,9000000.0
2008-08-06 03:19:00,4.8171,4.8171,4.81524,4.81592,10000000.0
2008-08-06 03:20:00,4.81568,4.81628,4.81483,4.81558,20000000.0
2008-08-06 03:21:00,4.81572,4.81694,4.81524,4.81633,18000000.0
2008-08-06 03:22:00,4.81589,4.81589,4.8155,4.81557,15000000.0
2008-08-06 03:23:00,4.81645,4.81699,4.81563,4.81567,15000000.0
2008-08-06 03:24:00,4.81682,4.81729,4.8159,4.81653,12000000.0
2008-08-06 03:25:00,4.81732,4.81733,4.81573,4.81669,15000000.0
2008-08-06 03:26:00,4.81647,4.81701,4.81599,4.81605,19000000.0
2008-08-06 03:27:00,4.81648,4.81677,4.81562,4.81562,8000000.0
2008-08-06 03:28:00,4.81717,4.81717,4.81569,4.81639,13000000.0
2008-08-06 03:29:00,4.81732,4.81732,4.81646,4.81654,9000000.0
2008-08-06 03:30:00,4.81717,4.8172,4.81595,4.81668,17000000.0
2008-08-06 03:31:00,4.81786,4.81786,4.8159,4.81632,7000000.0
2008-08-06 03:32:00,4.81744,4.81744,4.81569,4.81682,15000000.0
2008-08-06 03:33:00,4.81673,4.81708,4.81543,4.81615,14000000.0
2008-08-06 03:34:00,4.817,4.817,4.81585,4.81654,13000000.0
2008-08-06 03:35:00,4.81621,4.81706,4.81612,4.81673,9000000.0
2008-08-06 03:36:00,4.81719,4.81724,4.8161,4.81663,13000000.0
2008-08-06 03:37:00,4.81692,4.81692,4.81602,4.81641,13000000.0
2008-08-06 03:38:00,4.81643,4.81665,4.81589,4.81661,14000000.0
2008-08-06 03:39:00,4.81569,4.81639,4.81558,4.81587,11000000.0
2008-08-06 03:40:00,4.81675,4.81675,4.81499,4.81499,12000000.0
2008-08-06 03:41:00,4.81519,4.81568,4.81443,4.81474,19000000.0
2008-08-06 03:42:00,4.81503,4.81508,4.81465,4.81508,10000000.0
2008-08-06 03:43:00,4.81503,4.81523,4.81411,4.81475,12000000.0
2008-08-06 03:44:00,4.81472,4.81545,4.81394,4.8148,12000000.0
2008-08-06 03:45:00,4.81453,4.81468,4.81396,4.81426,14000000.0
2008-08-06 03:46:00,4.81362,4.81515,4.81362,4.81394,13000000.0
2008-08-06 03:47:00,4.81437,4.81472,4.81409,4.8143,9000000.0
2008-08-06 03:48:00,4.81432,4.81432,4.81315,4.81321,8000000.0
2008-08-06 03:49:00,4.81268,4.81362,4.81238,4.8134,19000000.0
2008-08-06 03:50:00,4.81434,4.81434,4.81237,4.81246,12000000.0
2008-08-06 03:51:00,4.81343,4.81387,4.81238,4.81238,15000000.0
2008-08-06 03:52:00,4.81315,4.81368,4.81314,4.81337,11000000.0
2008-08-06 03:53:00,4.81244,4.81387,4.81237,4.81328,12000000.0
2008-08-06 03:54:00,4.81236,4.81373,4.81222,4.81304,12000000.0
2008-08-06 03:55:00,4.81329,4.81349,4.81236,4.81296,12000000.0
2008-08-06 03:56:00,4.81291,4.81336,4.81238,4.81238,14000000.0
2008-08-06 03:57:00,4.81319,4.81382,4.8123,4.81356,15000000.0
2008-08-06 03:58:00,4.81333,4.81366,4.81248,4.81295,12000000.0
2008-08-06 03:59:00,4.8125,4.81358,4.81229,4.81321,17000000.0
2008-08-06 04:00:00,4.81279,4.8134,4.81199,4.81199,14000000.0
2008-08-06 04:01:00,4.81244,4.81328,4.812,4.81201,13000000.0
2008-08-06 04:02:00,4.81385,4.81385,4.81185,4.81278,16000000.0
2008-08-06 04:03:00,4.81215,4.81265,4.81119,4.81175,14000000.0
2008-08-06 04:04:00,4.81254,4.81254,4.81125,4.81125,19000000.0
2008-08-06 04:05:00,4.81263,4.81263,4.81117,4.81242,12000000.0
2008-08-06 04:06:00,4.81211,4.81242,4.8106,4.81073,18000000.0
2008-08-06 04:07:00,4.81168,4.81213,4.81058,4.81118,16000000.0
2008-08-06 04:08:00,4.81133,4.81211,4.811,4.81139,8000000.0
2008-08-06 04:09:00,4.81281,4.81289,4.81121,4.81271,13000000.0
2008-08-06 04:10:00,4.81239,4.81295,4.81154,4.81222,14000000.0
2008-08-06 04:11:00,4.81256,4.81338,4.81205,4.81235,18000000.0
2008-08-06 04:12:00,4.81164,4.81339,4.81164,4.81339,10000000.0
2008-08-06 04:13:00,4.81249,4.81388,4.81249,4.81378,14000000.0
2008-08-06 04:14:00,4.81303,4.81388,4.81236,4.8131,20000000.0
2008-08-06 04:15:00,4.81242,4.81359,4.8124,4.8124,14000000.0
2008-08-06 04:16:00,4.81322,4.81392,4.81252,4.81298,15000000.0
2008-08-06 04:17:00,4.8141,4.8141,4.8128,4.8135,22000000.0
2008-08-06 04:18:00,4.81492,4.81492,4.81331,4.81438,17000000.0
2008-08-06 04:19:00,4.81351,4.81464,4.81317,4.81409,12000000.0
2008-08-06 04:20:00,4.81321,4.81482,4.81321,4.81459,17000000.0
2008-08-06 04:21:00,4.81446,4.81519,4.81392,4.81452,13000000.0
2008-08-06 04:22:00,4.81527,4.81573,4.81427,4.81506,14000000.0
2008-08-06 04:23:00,4.81527,4.81536,4.8146,4.81468,9000000.0
2008-08-06 04:24:00,4.81552,4.81561,4.81451,4.81561,9000000.0
2008-08-06 04:25:00,4.81467,4.81578,4.81382,4.81382,13000000.0
2008-08-06 04:26:00,4.81392,4.81577,4.81378,4.81495,12000000.0
2008-08-06 04:27:00,4.81495,4.81579,4.81413,4.81434,16000000.0
2008-08-06 04:28:00,4.81495,4.81518,4.81435,4.81488,11000000.0
2008-08-06 04:29:00,4.81488,4.81569,4.81464,4.8149,20000000.0
2008-08-06 04:30:00,4.81408,4.81579,4.81408,4.81518,16000000.0
2008-08-06 04:31:00,4.81472,4.81519,4.81453,4.81453,12000000.0
2008-08-06 04:32:00,4.81502,4.81502,4.81349,4.81427,11000000.0
2008-08-06 04:33:00,4.81399,4.81508,4.81358,4.8138,14000000.0
2008-08-06 04:34:00,4.81486,4.81486,4.81396,4.8141,11000000.0
2008-08-06 04:35:00,4.81433,4.81493,4.81324,4.81324,14000000.0
2008-08-06 04:36:00,4.81451,4.81468,4.81294,4.81378,11000000.0
2008-08-06 04:37:00,4.81307,4.81446,4.81236,4.81236,15000000.0
2008-08-06 04:38:00,4.81333,4.81379,4.81305,4.81353,7000000.0
2008-08-06 04:39:00,4.81462,4.81462,4.8129,4.81295,19000000.0
2008-08-06 04:40:00,4.81373,4.81389,4.81265,4.81318,14000000.0
2008-08-06 04:41:00,4.81337,4.81361,4.81239,4.8125,12000000.0
2008-08-06 04:42:00,4.81344,4.8142,4.8131,4.8142,11000000.0
2008-08-06 04:43:00,4.81363,4.81417,4.81326,4.81356,15000000.0
2008-08-06 04:44:00,4.81384,4.81406,4.8138,4.81397,13000000.0
2008-08-06 04:45:00,4.81358,4.8144,4.81281,4.81393,19000000.0
2008-08-06 04:46:00,4.81271,4.81431,4.81257,4.81379,14000000.0
2008-08-06 04:47:00,4.81334,4.81397,4.81269,4.81283,7000000.0
2008-08-06 04:48:00,4.81406,4.81406,4.81166,4.81212,14000000.0
2008-08-06 04:49:00,4.81245,4.81281,4.81159,4.81281,12000000.0
2008-08-06 04:50:00,4.81281,4.81341,4.81184,4.81341,9000000.0
2008-08-06 04:51:00,4.81197,4.81333,4.81176,4.81333,16000000.0
2008-08-06 04:52:00,4.81268,4.81301,4.8118,4.81273,14000000.0
2008-08-06 04:53:00,4.81265,4.81397,4.81232,4.81397,12000000.0
2008-08-06 04:54:00,4.81221,4.81365,4.81219,4.81365,9000000.0
2008-08-06 04:55:00,4.81335,4.8134,4.81183,4.81183,19000000.0
2008-08-06 04:56:00,4.81251,4.81335,4.81192,4.81232,17000000.0
2008-08-06 04:57:00,4.81213,4.81313,4.81171,4.81246,15000000.0
2008-08-06 04:58:00,4.81301,4.81301,4.81169,4.81234,7000000.0
2008-08-06 04:59:00,4.81203,4.81307,4.81174,4.81307,10000000.0
2008-08-06 05:00:00,4.81221,4.81242,4.81152,4.81152,19000000.0
2008-08-06 05:01:00,4.81191,4.81244,4.81149,4.81149,8000000.0
2008-08-06 05:02:00,4.81244,4.81334,4.81244,4.81315,8000000.0
2008-08-06 05:03:00,4.81205,4.81368,4.81205,4.81294,13000000.0
2008-08-06 05:04:00,4.81319,4.81392,4.81301,4.81336,16000000.0
2008-08-06 05:05:00,4.81263,4.81434,4.81263,4.81365,17000000.0
2008-08-06 05:06:00,4.81314,4.81415,4.81256,4.81415,15000000.0
2008-08-06 05:07:00,4.81251,4.81406,4.81251,4.81353,9000000.0
2008-08-06 05:08:00,4.81315,4.81377,4.81187,4.81187,14000000.0
2008-08-06 05:09:00,4.81275,4.8137,4.81235,4.81312,15000000.0
2008-08-06 05:10:00,4.81315,4.81337,4.81198,4.81198,13000000.0
2008-08-06 05:11:00,4.81285,4.81361,4.81198,4.81232,13000000.0
2008-08-06 05:12:00,4.81339,4.81339,4.81183,4.81331,15000000.0
2008-08-06 05:13:00,4.81242,4.8131,4.81186,4.81212,14000000.0
2008-08-06 05:14:00,4.8117,4.81274,4.8113,4.8115,13000000.0
2008-08-06 05:15:00,4.81219,4.81283,4.81171,4.81242,15000000.0
2008-08-06 05:16:00,4.81216,4.81216,4.81106,4.81163,12000000.0
2008-08-06 05:17:00,4.81233,4.81274,4.8115,4.8124,13000000.0
2008-08-06 05:18:00,4.81295,4.81295,4.81183,4.81206,14000000.0
2008-08-06 05:19:00,4.81266,4.81319,4.81226,4.81245,9000000.0
2008-08-06 05:20:00,4.81288,4.81294,4.81158,4.81224,12000000.0
2008-08-06 05:21:00,4.81227,4.81299,4.81192,4.81292,9000000.0
2008-08-06 05:22:00,4.81353,4.81355,4.81264,4.8133,13000000.0
2008-08-06 05:23:00,4.81311,4.81395,4.81285,4.81395,9000000.0
2008-08-06 05:24:00,4.81343,4.81391,4.81258,4.81324,13000000.0
2008-08-06 05:25:00,4.8126,4.81351,4.81232,4.8128,10000000.0
2008-08-06 05:26:00,4.81259,4.8132,4.8124,4.81253,11000000.0
2008-08-06 05:27:00,4.8125,4.81325,4.81231,4.81266,20000000.0
2008-08-06 05:28:00,4.81296,4.8131,4.81132,4.81214,11000000.0
2008-08-06 05:29:00,4.81077,4.81217,4.81077,4.81217,8000000.0
2008-08-06 05:30:00,4.8113,4.81229,4.81074,4.81213,13000000.0
2008-08-06 05:31:00,4.81134,4.81182,4.81024,4.81115,12000000.0
2008-08-06 05:32:00,4.81088,4.81171,4.81073,4.81119,14000000.0
2008-08-06 05:33:00,4.81184,4.81184,4.80975,4.81115,10000000.0
2008-08-06 05:34:00,4.81,4.81186,4.81,4.81094,14000000.0
2008-08-06 05:35:00,4.81088,4.81186,4.81035,4.8106,16000000.0
2008-08-06 05:36:00,4.81141,4.81158,4.81048,4.81054,11000000.0
2008-08-06 05:37:00,4.81102,4.81173,4.81028,4.81028,14000000.0
2008-08-06 05:38:00,4.81092,4.8115,4.8102,4.81147,12000000.0
2008-08-06 05:39:00,4.8107,4.8111,4.80971,4.8099,16000000.0
2008-08-06 05:40:00,4.8106,4.81103,4.80928,4.80974,15000000.0
2008-08-06 05:41:00,4.80828,4.80973,4.80775,4.80775,11000000.0
2008-08-06 05:42:00,4.80924,4.80948,4.80725,4.80833,20000000.0
2008-08-06 05:43:00,4.80799,4.80899,4.80775,4.80891,13000000.0
2008-08-06 05:44:00,4.80939,4.80944,4.80864,4.80902,10000000.0
2008-08-06 05:45:00,4.80914,4.81018,4.80879,4.8091,9000000.0
2008-08-06 05:46:00,4.80872,4.80956,4.80803,4.80892,24000000.0
2008-08-06 05:47:00,4.80791,4.80942,4.80791,4.80856,16000000.0
2008-08-06 05:48:00,4.80825,4.80825,4.80805,4.80818,8000000.0
2008-08-06 05:49:00,4.80822,4.80822,4.80659,4.80659,7000000.0
2008-08-06 05:50:00,4.80671,4.80836,4.80665,4.80744,11000000.0
2008-08-06 05:51:00,4.80718,4.80891,4.80718,4.80784,18000000.0
2008-08-06 05:52:00,4.80806,4.80891,4.80746,4.80773,9000000.0
2008-08-06 05:53:00,4.80767,4.80824,4.80634,4.8075,15000000.0
2008-08-06 05:54:00,4.80707,4.80825,4.80647,4.80647,14000000.0
2008-08-06 05:55:00,4.80774,4.80807,4.80633,4.80713,15000000.0
2008-08-06 05:56:00,4.8079,4.80856,4.80727,4.80798,23000000.0
2008-08-06 05:57:00,4.80732,4.80854,4.80732,4.80843,17000000.0
2008-08-06 05:58:00,4.80817,4.80862,4.80781,4.80788,11000000.0
2008-08-06 05:59:00,4.80841,4.80911,4.808,4.8086,13000000.0
2008-08-06 06:00:00,4.80881,4.80953,4.80819,4.8089,18000000.0
2008-08-06 06:01:00,4.80818,4.81031,4.80818,4.80921,9000000.0
2008-08-06 06:02:00,4.80982,4.80982,4.80822,4.80858,16000000.0
2008-08-06 06:03:00,4.81008,4.81015,4.80995,4.81015,12000000.0
2008-08-06 06:04:00,4.80809,4.80915,4.80809,4.80882,17000000.0
2008-08-06 06:05:00,4.80934,4.80934,4.80789,4.80822,11000000.0
2008-08-06 06:06:00,4.80796,4.80852,4.80776,4.80779,14000000.0
2008-08-06 06:07:00,4.80735,4.80735,4.80715,4.80715,13000000.0
2008-08-06 06:08:00,4.80801,4.80921,4.80793,4.80869,13000000.0
2008-08-06 06:09:00,4.80806,4.80907,4.80789,4.80852,11000000.0
2008-08-06 06:10:00,4.80841,4.80881,4.80804,4.80804,8000000.0
2008-08-06 06:11:00,4.80978,4.81223,4.80838,4.81223,17000000.0
2008-08-06 06:12:00,4.808,4.81137,4.808,4.80917,13000000.0
2008-08-06 06:13:00,4.80932,4.80932,4.80767,4.80865,13000000.0
2008-08-06 06:14:00,4.80822,4.80882,4.80774,4.80817,11000000.0
2008-08-06 06:15:00,4.8088,4.80965,4.80776,4.80776,16000000.0
2008-08-06 06:16:00,4.80869,4.80931,4.8079,4.80857,13000000.0
2008-08-06 06:17:00,4.80874,4.80909,4.80803,4.80878,18000000.0
2008-08-06 06:18:00,4.80784,4.80903,4.80784,4.80881,11000000.0
2008-08-06 06:19:00,4.80847,4.80898,4.80829,4.80866,7000000.0
2008-08-06 06:20:00,4.80748,4.80755,4.80735,4.80755,17000000.0
2008-08-06 06:21:00,4.80887,4.81074,4.80813,4.81031,13000000.0
2008-08-06 06:22:00,4.81025,4.81155,4.80975,4.81021,19000000.0
2008-08-06 06:23:00,4.81052,4.81095,4.80978,4.8101,19000000.0
2008-08-06 06:24:00,4.81024,4.81092,4.80952,4.81014,20000000.0
2008-08-06 06:25:00,4.81087,4.81156,4.81026,4.81118,8000000.0
2008-08-06 06:26:00,4.81103,4.812,4.81017,4.81017,19000000.0
2008-08-06 06:27:00,4.81093,4.81172,4.8101,4.81112,12000000.0
2008-08-06 06:28:00,4.81064,4.81148,4.81045,4.81047,10000000.0
2008-08-06 06:29:00,4.81057,4.81207,4.81032,4.81032,10000000.0
2008-08-06 06:30:00,4.81082,4.81089,4.81048,4.81048,12000000.0
2008-08-06 06:31:00,4.81227,4.81232,4.81209,4.81219,15000000.0
2008-08-06 06:32:00,4.81105,4.81135,4.81051,4.81058,11000000.0
2008-08-06 06:33:00,4.81001,4.81094,4.80972,4.81047,13000000.0
2008-08-06 06:34:00,4.81067,4.81107,4.81011,4.8105,7000000.0
2008-08-06 06:35:00,4.81036,4.81138,4.80993,4.81061,11000000.0
2008-08-06 06:36:00,4.81123,4.81154,4.81054,4.81075,7000000.0
2008-08-06 06:37:00,4.81086,4.81155,4.81063,4.81155,9000000.0
2008-08-06 06:38:00,4.80984,4.81047,4.80984,4.81047,11000000.0
2008-08-06 06:39:00,4.81048,4.81048,4.80976,4.80976,14000000.0
2008-08-06 06:40:00,4.81024,4.81127,4.81018,4.81125,12000000.0
2008-08-06 06:41:00,4.81067,4.81134,4.80981,4.81005,17000000.0
2008-08-06 06:42:00,4.81035,4.81106,4.81009,4.81047,13000000.0
2008-08-06 06:43:00,4.80994,4.81052,4.80994,4.81052,11000000.0
2008-08-06 06:44:00,4.80992,4.81162,4.80992,4.81066,15000000.0
2008-08-06 06:45:00,4.8106,4.81144,4.81021,4.81048,10000000.0
2008-08-06 06:46:00,4.81013,4.81136,4.81013,4.81033,14000000.0
2008-08-06 06:47:00,4.81178,4.81178,4.81048,4.81074,10000000.0
2008-08-06 06:48:00,4.81099,4.81155,4.81065,4.81123,13000000.0
2008-08-06 06:49:00,4.81149,4.81149,4.81038,4.81116,15000000.0
2008-08-06 06:50:00,4.81116,4.8112,4.81001,4.81011,16000000.0
2008-08-06 06:51:00,4.81073,4.81073,4.80879,4.80944,14000000.0
2008-08-06 06:52:00,4.80925,4.80979,4.80876,4.80937,10000000.0
2008-08-06 06:53:00,4.80858,4.81,4.80803,4.8087,12000000.0
2008-08-06 06:54:00,4.80807,4.8094,4.80807,4.80886,14000000.0
2008-08-06 06:55:00,4.80896,4.81024,4.80807,4.80807,18000000.0
2008-08-06 06:56:00,4.8086,4.8093,4.80759,4.80892,19000000.0
2008-08-06 06:57:00,4.8077,4.80855,4.80729,4.80819,8000000.0
2008-08-06 06:58:00,4.80767,4.8085,4.80767,4.80806,10000000.0
2008-08-06 06:59:00,4.808,4.80828,4.80739,4.80783,17000000.0
2008-08-06 07:00:00,4.80831,4.80903,4.80787,4.80875,11000000.0
2008-08-06 07:01:00,4.80771,4.80882,4.80771,4.80848,11000000.0
2008-08-06 07:02:00,4.80866,4.80866,4.80764,4.80802,13000000.0
2008-08-06 07:03:00,4.80795,4.80881,4.8078,4.8078,12000000.0
2008-08-06 07:04:00,4.80804,4.809,4.80773,4.80842,18000000.0
2008-08-06 07:05:00,4.80715,4.80871,4.80712,4.80851,12000000.0
2008-08-06 07:06:00,4.80752,4.80778,4.80662,4.80752,15000000.0
2008-08-06 07:07:00,4.80751,4.80795,4.80622,4.80795,11000000.0
2008-08-06 07:08:00,4.8066,4.80824,4.8066,4.80816,9000000.0
2008-08-06 07:09:00,4.80722,4.80836,4.80667,4.80779,15000000.0
2008-08-06 07:10:00,4.80766,4.80823,4.80689,4.80774,19000000.0
2008-08-06 07:11:00,4.80742,4.80842,4.80683,4.80842,9000000.0
2008-08-06 07:12:00,4.80814,4.80814,4.80672,4.80697,12000000.0
2008-08-06 07:13:00,4.80781,4.80879,4.8071,4.80879,19000000.0
2008-08-06 07:14:00,4.8071,4.80841,4.8071,4.80782,8000000.0
2008-08-06 07:15:00,4.80772,4.80853,4.80714,4.80714,16000000.0
2008-08-06 07:16:00,4.80885,4.80885,4.80708,4.80732,18000000.0
2008-08-06 07:17:00,4.80813,4.80862,4.80725,4.80764,22000000.0
2008-08-06 07:18:00,4.80767,4.80866,4.80718,4.8078,16000000.0
2008-08-06 07:19:00,4.80825,4.80907,4.80734,4.80842,17000000.0
2008-08-06 07:20:00,4.80871,4.80931,4.80796,4.80858,14000000.0
2008-08-06 07:21:00,4.80864,4.80927,4.80796,4.80927,16000000.0
2008-08-06 07:22:00,4.80929,4.80929,4.80778,4.80925,14000000.0
2008-08-06 07:23:00,4.8088,4.80916,4.80804,4.80881,17000000.0
2008-08-06 07:24:00,4.80863,4.80899,4.80814,4.80848,9000000.0
2008-08-06 07:25:00,4.8091,4.80942,4.80779,4.80938,13000000.0
2008-08-06 07:26:00,4.80916,4.80937,4.80738,4.80937,13000000.0
2008-08-06 07:27:00,4.80797,4.80852,4.80752,4.80824,7000000.0
2008-08-06 07:28:00,4.80824,4.80914,4.80709,4.80709,18000000.0
2008-08-06 07:29:00,4.8083,4.80846,4.80699,4.80742,8000000.0
2008-08-06 07:30:00,4.80721,4.8086,4.80721,4.80779,16000000.0
2008-08-06 07:31:00,4.80923,4.80923,4.80794,4.80858,15000000.0
2008-08-06 07:32:00,4.80885,4.80885,4.80782,4.80807,13000000.0
2008-08-06 07:33:00,4.80913,4.81021,4.80791,4.80796,8000000.0
2008-08-06 07:34:00,4.8082,4.80867,4.80776,4.80813,11000000.0
2008-08-06 07:35:00,4.80842,4.80866,4.80755,4.80822,16000000.0
2008-08-06 07:36:00,4.80712,4.80882,4.80712,4.80787,11000000.0
2008-08-06 07:37:00,4.80842,4.80842,4.8071,4.80735,17000000.0
2008-08-06 07:38:00,4.80647,4.80712,4.80617,4.80709,9000000.0
2008-08-06 07:39:00,4.80669,4.80673,4.80562,4.80625,12000000.0
2008-08-06 07:40:00,4.80681,4.80681,4.80479,4.80564,14000000.0
2008-08-06 07:41:00,4.80546,4.80641,4.80498,4.80641,14000000.0
2008-08-06 07:42:00,4.80738,4.80928,4.80543,4.80557,8000000.0
2008-08-06 07:43:00,4.80509,4.80588,4.80482,4.80544,15000000.0
2008-08-06 07:44:00,4.80605,4.80663,4.80494,4.80565,13000000.0
2008-08-06 07:45:00,4.80459,4.8063,4.80355,4.80497,19000000.0
2008-08-06 07:46:00,4.80475,4.80549,4.80416,4.80442,11000000.0
2008-08-06 07:47:00,4.80446,4.80524,4.80362,4.80452,16000000.0
2008-08-06 07:48:00,4.80453,4.80502,4.80404,4.80404,9000000.0
2008-08-06 07:49:00,4.8045,4.80533,4.80407,4.8046,11000000.0
2008-08-06 07:50:00,4.80435,4.8047,4.80364,4.80443,11000000.0
2008-08-06 07:51:00,4.80376,4.80598,4.80376,4.80493,13000000.0
2008-08-06 07:52:00,4.80606,4.80622,4.80502,4.80569,14000000.0
2008-08-06 07:53:00,4.80584,4.80585,4.80496,4.80579,10000000.0
2008-08-06 07:54:00,4.80614,4.80646,4.80544,4.80578,17000000.0
2008-08-06 07:55:00,4.80647,4.80659,4.80572,4.80572,10000000.0
2008-08-06 07:56:00,4.80642,4.80677,4.80535,4.80535,11000000.0
2008-08-06 07:57:00,4.80545,4.80782,4.80539,4.80782,11000000.0
2008-08-06 07:58:00,4.80723,4.80829,4.80642,4.80701,24000000.0
2008-08-06 07:59:00,4.8064,4.80832,4.8064,4.80717,11000000.0
2008-08-06 08:00:00,4.80856,4.80868,4.80668,4.80729,14000000.0
2008-08-06 08:01:00,4.80829,4.80874,4.8075,4.80793,15000000.0
2008-08-06 08:02:00,4.80821,4.80851,4.80701,4.80818,16000000.0
2008-08-06 08:03:00,4.80718,4.80829,4.80667,4.80803,10000000.0
2008-08-06 08:04:00,4.80826,4.80865,4.80667,4.80809,13000000.0
2008-08-06 08:05:00,4.80751,4.80819,4.80678,4.80819,18000000.0
2008-08-06 08:06:00,4.80845,4.80845,4.80631,4.80713,14000000.0
2008-08-06 08:07:00,4.80663,4.80681,4.8058,4.80681,11000000.0
2008-08-06 08:08:00,4.80624,4.80724,4.80551,4.80681,19000000.0
2008-08-06 08:09:00,4.80577,4.80691,4.80536,4.80594,9000000.0
2008-08-06 08:10:00,4.80461,4.80609,4.80461,4.80567,8000000.0
2008-08-06 08:11:00,4.8066,4.8066,4.80513,4.80514,16000000.0
2008-08-06 08:12:00,4.80662,4.80722,4.80543,4.80659,16000000.0
2008-08-06 08:13:00,4.80725,4.80753,4.80612,4.80753,15000000.0
2008-08-06 08:14:00,4.80783,4.80817,4.80642,4.80642,15000000.0
2008-08-06 08:15:00,4.8082,4.8082,4.80632,4.80632,14000000.0
2008-08-06 08:16:00,4.80793,4.80793,4.80583,4.80691,14000000.0
2008-08-06 08:17:00,4.8066,4.80748,4.80586,4.80697,15000000.0
2008-08-06 08:18:00,4.80697,4.80859,4.80697,4.80859,11000000.0
2008-08-06 08:19:00,4.80874,4.80889,4.80745,4.80758,16000000.0
2008-08-06 08:20:00,4.80753,4.80784,4.80658,4.80699,17000000.0
2008-08-06 08:21:00,4.80646,4.8082,4.80646,4.80788,15000000.0
2008-08-06 08:22:00,4.80729,4.80762,4.806,4.806,8000000.0
2008-08-06 08:23:00,4.8079,4.8079,4.80569,4.80651,15000000.0
2008-08-06 08:24:00,4.80627,4.80797,4.80624,4.80797,8000000.0
2008-08-06 08:25:00,4.80695,4.80738,4.8058,4.8058,17000000.0
2008-08-06 08:26:00,4.8067,4.80764,4.80591,4.80764,14000000.0
2008-08-06 08:27:00,4.80675,4.80761,4.80572,4.80572,9000000.0
2008-08-06 08:28:00,4.80617,4.80795,4.80617,4.80792,11000000.0
2008-08-06 08:29:00,4.80753,4.80827,4.80613,4.80762,15000000.0
2008-08-06 08:30:00,4.80705,4.80748,4.80625,4.80713,10000000.0
2008-08-06 08:31:00,4.807,4.80716,4.80545,4.80575,17000000.0
2008-08-06 08:32:00,4.80703,4.80732,4.80613,4.8063,20000000.0
2008-08-06 08:33:00,4.80789,4.80814,4.80599,4.80599,7000000.0
2008-08-06 08:34:00,4.8075,4.8075,4.80653,4.80699,8000000.0
2008-08-06 08:35:00,4.80772,4.80779,4.80691,4.80713,19000000.0
2008-08-06 08:36:00,4.80725,4.80746,4.80638,4.80719,14000000.0
2008-08-06 08:37:00,4.80736,4.80736,4.80539,4.80617,12000000.0
2008-08-06 08:38:00,4.80741,4.80741,4.80555,4.80555,13000000.0
2008-08-06 08:39:00,4.80776,4.80776,4.80594,4.80733,14000000.0
2008-08-06 08:40:00,4.8083,4.8083,4.80583,4.80583,12000000.0
2008-08-06 08:41:00,4.8073,4.80747,4.8058,4.80597,11000000.0
2008-08-06 08:42:00,4.80579,4.80747,4.80573,4.80658,18000000.0
2008-08-06 08:43:00,4.80617,4.80685,4.8057,4.80571,8000000.0
2008-08-06 08:44:00,4.80572,4.80719,4.80508,4.8052,12000000.0
2008-08-06 08:45:00,4.80625,4.80625,4.80312,4.80376,20000000.0
2008-08-06 08:46:00,4.80322,4.80393,4.8027,4.80275,10000000.0
2008-08-06 08:47:00,4.80393,4.80488,4.80256,4.80463,13000000.0
2008-08-06 08:48:00,4.80567,4.80671,4.80437,4.80465,16000000.0
2008-08-06 08:49:00,4.80473,4.80553,4.80393,4.80461,9000000.0
2008-08-06 08:50:00,4.80397,4.8051,4.80301,4.80472,17000000.0
2008-08-06 08:51:00,4.80435,4.80487,4.80312,4.80369,8000000.0
2008-08-06 08:52:00,4.80505,4.80625,4.80412,4.80566,20000000.0
2008-08-06 08:53:00,4.8063,4.807,4.80545,4.8068,16000000.0
2008-08-06 08:54:00,4.80664,4.80664,4.80471,4.80661,15000000.0
2008-08-06 08:55:00,4.80519,4.80539,4.80401,4.80472,12000000.0
2008-08-06 08:56:00,4.80403,4.80534,4.80371,4.80429,14000000.0
2008-08-06 08:57:00,4.80279,4.80425,4.8024,4.8032,14000000.0
2008-08-06 08:58:00,4.80403,4.80476,4.8032,4.80359,15000000.0
2008-08-06 08:59:00,4.80428,4.80491,4.80206,4.80467,15000000.0
2008-08-06 09:00:00,4.80468,4.80468,4.80215,4.80318,14000000.0
2008-08-06 09:01:00,4.80197,4.80407,4.80185,4.80384,14000000.0
2008-08-06 09:02:00,4.80374,4.80541,4.80236,4.80541,17000000.0
2008-08-06 09:03:00,4.80446,4.80588,4.80412,4.80588,16000000.0
2008-08-06 09:04:00,4.80514,4.80514,4.80415,4.80473,10000000.0
2008-08-06 09:05:00,4.80337,4.80555,4.8031,4.80445,14000000.0
2008-08-06 09:06:00,4.80378,4.80499,4.80302,4.8049,14000000.0
2008-08-06 09:07:00,4.80417,4.80522,4.80417,4.80424,9000000.0
2008-08-06 09:08:00,4.80524,4.80644,4.8044,4.80644,17000000.0
2008-08-06 09:09:00,4.80544,4.80639,4.80446,4.8051,9000000.0
2008-08-06 09:10:00,4.80494,4.80655,4.80475,4.80655,12000000.0
2008-08-06 09:11:00,4.80562,4.80679,4.80478,4.80679,15000000.0
2008-08-06 09:12:00,4.80594,4.80595,4.80391,4.80391,14000000.0
2008-08-06 09:13:00,4.80454,4.80562,4.80376,4.8052,12000000.0
2008-08-06 09:14:00,4.80429,4.80583,4.8039,4.80528,13000000.0
2008-08-06 09:15:00,4.80459,4.80527,4.80353,4.80473,13000000.0
2008-08-06 09:16:00,4.80555,4.80627,4.80427,4.80627,10000000.0
2008-08-06 09:17:00,4.80502,4.80558,4.80378,4.8051,14000000.0
2008-08-06 09:18:00,4.80546,4.80593,4.80454,4.80546,16000000.0
2008-08-06 09:19:00,4.8064,4.8066,4.80447,4.80447,14000000.0
2008-08-06 09:20:00,4.80535,4.8054,4.80454,4.80529,11000000.0
2008-08-06 09:21:00,4.80369,4.80647,4.80369,4.80636,11000000.0
2008-08-06 09:22:00,4.80583,4.80652,4.80487,4.80487,18000000.0
2008-08-06 09:23:00,4.80512,4.80586,4.80403,4.80406,18000000.0
2008-08-06 09:24:00,4.80469,4.80572,4.80414,4.80494,18000000.0
2008-08-06 09:25:00,4.80456,4.8068,4.80406,4.80614,13000000.0
2008-08-06 09:26:00,4.80638,4.80638,4.80444,4.80636,13000000.0
2008-08-06 09:27:00,4.80648,4.80648,4.8047,4.80506,11000000.0
2008-08-06 09:28:00,4.80606,4.80648,4.80526,4.80546,12000000.0
2008-08-06 09:29:00,4.80601,4.80651,4.80535,4.80545,16000000.0
2008-08-06 09:30:00,4.80427,4.80606,4.80427,4.80496,11000000.0
2008-08-06 09:31:00,4.8051,4.80681,4.8051,4.80578,13000000.0
2008-08-06 09:32:00,4.80619,4.80814,4.80619,4.80647,14000000.0
2008-08-06 09:33:00,4.8081,4.80961,4.8077,4.80806,16000000.0
2008-08-06 09:34:00,4.80886,4.81032,4.80849,4.80855,13000000.0
2008-08-06 09:35:00,4.8102,4.81039,4.80873,4.80874,9000000.0
2008-08-06 09:36:00,4.80843,4.81036,4.80843,4.80938,7000000.0
2008-08-06 09:37:00,4.81042,4.8106,4.80907,4.81016,14000000.0
2008-08-06 09:38:00,4.80999,4.81048,4.80865,4.80929,18000000.0
2008-08-06 09:39:00,4.80891,4.81001,4.8084,4.8084,15000000.0
2008-08-06 09:40:00,4.80878,4.81046,4.80855,4.80906,10000000.0
2008-08-06 09:41:00,4.80989,4.81046,4.80919,4.81015,14000000.0
2008-08-06 09:42:00,4.80949,4.81046,4.8085,4.80882,18000000.0
2008-08-06 09:43:00,4.8099,4.81014,4.80859,4.80886,9000000.0
2008-08-06 09:44:00,4.8098,4.81091,4.80915,4.81091,10000000.0
2008-08-06 09:45:00,4.81033,4.81069,4.80909,4.81069,10000000.0
2008-08-06 09:46:00,4.8089,4.81056,4.8089,4.8104,14000000.0
2008-08-06 09:47:00,4.80962,4.81051,4.8087,4.8087,11000000.0
2008-08-06 09:48:00,4.81018,4.81018,4.80873,4.80901,10000000.0
2008-08-06 09:49:00,4.81015,4.81026,4.80884,4.80884,13000000.0
2008-08-06 09:50:00,4.80911,4.81009,4.80871,4.80938,12000000.0
2008-08-06 09:51:00,4.81025,4.8103,4.80883,4.80971,18000000.0
2008-08-06 09:52:00,4.80945,4.81004,4.80847,4.80907,12000000.0
2008-08-06 09:53:00,4.80961,4.80961,4.80845,4.80922,18000000.0
2008-08-06 09:54:00,4.80921,4.81018,4.80826,4.80878,13000000.0
2008-08-06 09:55:00,4.81015,4.81015,4.80855,4.80915,14000000.0
2008-08-06 09:56:00,4.80899,4.80901,4.80741,4.80824,16000000.0
2008-08-06 09:57:00,4.8084,4.8084,4.8073,4.80732,17000000.0
2008-08-06 09:58:00,4.80795,4.808,4.80659,4.8073,18000000.0
2008-08-06 09:59:00,4.80784,4.80859,4.80732,4.80773,7000000.0
2008-08-06 10:00:00,4.80847,4.80857,4.80669,4.80669,13000000.0
2008-08-06 10:01:00,4.80641,4.80878,4.80641,4.80836,15000000.0
2008-08-06 10:02:00,4.80794,4.8085,4.80728,4.80739,10000000.0
2008-08-06 10:03:00,4.80817,4.80876,4.80637,4.80721,15000000.0
2008-08-06 10:04:00,4.80714,4.80855,4.80643,4.80643,13000000.0
2008-08-06 10:05:00,4.80781,4.8084,4.80565,4.80827,16000000.0
2008-08-06 10:06:00,4.80747,4.80849,4.80738,4.80791,16000000.0
2008-08-06 10:07:00,4.80912,4.80944,4.80789,4.80838,24000000.0
2008-08-06 10:08:00,4.80858,4.80947,4.80709,4.80709,13000000.0
2008-08-06 10:09:00,4.80765,4.80957,4.80749,4.80802,17000000.0
2008-08-06 10:10:00,4.80784,4.80915,4.80716,4.80761,14000000.0
2008-08-06 10:11:00,4.80814,4.80904,4.80766,4.80902,14000000.0
2008-08-06 10:12:00,4.8089,4.80917,4.80751,4.80917,9000000.0
2008-08-06 10:13:00,4.80907,4.80907,4.80714,4.80739,13000000.0
2008-08-06 10:14:00,4.80887,4.80953,4.80806,4.80834,10000000.0
2008-08-06 10:15:00,4.80783,4.81022,4.80783,4.8089,19000000.0
2008-08-06 10:16:00,4.80893,4.80935,4.80833,4.80913,11000000.0
2008-08-06 10:17:00,4.80898,4.8091,4.80744,4.80804,13000000.0
2008-08-06 10:18:00,4.80846,4.80968,4.80782,4.80893,21000000.0
2008-08-06 10:19:00,4.80846,4.80949,4.80758,4.8084,12000000.0
2008-08-06 10:20:00,4.8088,4.8091,4.80774,4.80838,8000000.0
2008-08-06 10:21:00,4.80894,4.80973,4.8083,4.80841,17000000.0
2008-08-06 10:22:00,4.80802,4.8098,4.80793,4.80946,15000000.0
2008-08-06 10:23:00,4.80907,4.80907,4.80793,4.80891,11000000.0
2008-08-06 10:24:00,4.80865,4.80951,4.80784,4.80873,13000000.0
2008-08-06 10:25:00,4.80829,4.80874,4.80746,4.80874,14000000.0
2008-08-06 10:26:00,4.80847,4.80909,4.80773,4.80909,10000000.0
2008-08-06 10:27:00,4.80864,4.80993,4.8079,4.80993,9000000.0
2008-08-06 10:28:00,4.80983,4.81006,4.80849,4.80961,11000000.0
2008-08-06 10:29:00,4.80849,4.80928,4.80787,4.80829,19000000.0
2008-08-06 10:30:00,4.80873,4.80924,4.80845,4.8086,11000000.0
2008-08-06 10:31:00,4.80971,4.81003,4.80844,4.8099,15000000.0
2008-08-06 10:32:00,4.81033,4.81056,4.80896,4.80975,9000000.0
2008-08-06 10:33:00,4.81052,4.81182,4.80969,4.8108,16000000.0
2008-08-06 10:34:00,4.81191,4.81191,4.8097,4.81077,11000000.0
2008-08-06 10:35:00,4.81041,4.81096,4.80973,4.80973,9000000.0
2008-08-06 10:36:00,4.81147,4.81244,4.81005,4.81005,13000000.0
2008-08-06 10:37:00,4.81138,4.81254,4.81021,4.81128,14000000.0
2008-08-06 10:38:00,4.81151,4.81371,4.81151,4.81289,7000000.0
2008-08-06 10:39:00,4.81441,4.81539,4.8131,4.81539,12000000.0
2008-08-06 10:40:00,4.81453,4.81573,4.81374,4.81419,17000000.0
2008-08-06 10:41:00,4.81377,4.81526,4.81377,4.81436,15000000.0
2008-08-06 10:42:00,4.81534,4.81658,4.81433,4.8164,13000000.0
2008-08-06 10:43:00,4.81595,4.81639,4.81424,4.81424,15000000.0
2008-08-06 10:44:00,4.81516,4.81526,4.81371,4.81371,11000000.0
2008-08-06 10:45:00,4.81428,4.81612,4.81419,4.81419,17000000.0
2008-08-06 10:46:00,4.81439,4.81569,4.81439,4.81569,9000000.0
2008-08-06 10:47:00,4.81441,4.81539,4.81409,4.81409,9000000.0
2008-08-06 10:48:00,4.81499,4.81512,4.81365,4.81438,11000000.0
2008-08-06 10:49:00,4.8152,4.81603,4.81427,4.81514,11000000.0
2008-08-06 10:50:00,4.81548,4.81548,4.81415,4.81452,16000000.0
2008-08-06 10:51:00,4.81384,4.81528,4.81359,4.81457,21000000.0
2008-08-06 10:52:00,4.81499,4.81499,4.81393,4.81461,8000000.0
2008-08-06 10:53:00,4.81442,4.81606,4.81384,4.81471,12000000.0
2008-08-06 10:54:00,4.81422,4.81553,4.81408,4.81452,16000000.0
2008-08-06 10:55:00,4.81469,4.81527,4.81371,4.81527,13000000.0
2008-08-06 10:56:00,4.81444,4.81582,4.81378,4.81491,16000000.0
2008-08-06 10:57:00,4.81431,4.81522,4.814,4.81488,10000000.0
2008-08-06 10:58:00,4.81546,4.81546,4.81391,4.81457,12000000.0
2008-08-06 10:59:00,4.81458,4.81563,4.81427,4.81535,11000000.0
2008-08-06 11:00:00,4.81473,4.81607,4.81447,4.81548,13000000.0
2008-08-06 11:01:00,4.81577,4.81577,4.81482,4.81514,9000000.0
2008-08-06 11:02:00,4.81528,4.81613,4.81458,4.81613,8000000.0
2008-08-06 11:03:00,4.8147,4.81563,4.81442,4.81472,10000000.0
2008-08-06 11:04:00,4.81568,4.81677,4.8152,4.81632,12000000.0
2008-08-06 11:05:00,4.81722,4.81722,4.81486,4.81575,11000000.0
2008-08-06 11:06:00,4.81523,4.81525,4.81406,4.81406,8000000.0
2008-08-06 11:07:00,4.81459,4.81531,4.81411,4.81453,14000000.0
2008-08-06 11:08:00,4.81483,4.81559,4.81468,4.8152,18000000.0
2008-08-06 11:09:00,4.815,4.81556,4.81393,4.81556,15000000.0
2008-08-06 11:10:00,4.8145,4.81557,4.81389,4.81512,12000000.0
2008-08-06 11:11:00,4.81578,4.81578,4.81375,4.81434,11000000.0
2008-08-06 11:12:00,4.81473,4.81521,4.81403,4.81502,8000000.0
2008-08-06 11:13:00,4.81368,4.81498,4.81334,4.81498,15000000.0
2008-08-06 11:14:00,4.81466,4.81477,4.81289,4.81383,13000000.0
2008-08-06 11:15:00,4.81431,4.81445,4.81236,4.81419,20000000.0
2008-08-06 11:16:00,4.81405,4.81424,4.81274,4.81274,15000000.0
2008-08-06 11:17:00,4.81333,4.81413,4.81205,4.81232,18000000.0
2008-08-06 11:18:00,4.81311,4.81311,4.81134,4.81186,20000000.0
2008-08-06 11:19:00,4.81313,4.81325,4.81148,4.81148,13000000.0
2008-08-06 11:20:00,4.81289,4.81289,4.81178,4.81185,20000000.0
2008-08-06 11:21:00,4.81209,4.813,4.81152,4.81228,18000000.0
2008-08-06 11:22:00,4.81304,4.81326,4.81163,4.81247,18000000.0
2008-08-06 11:23:00,4.81433,4.81433,4.81273,4.81344,13000000.0
2008-08-06 11:24:00,4.81423,4.81479,4.81364,4.81404,9000000.0
2008-08-06 11:25:00,4.81397,4.81503,4.81362,4.81479,8000000.0
2008-08-06 11:26:00,4.81447,4.81504,4.814,4.81504,8000000.0
2008-08-06 11:27:00,4.81433,4.81505,4.81339,4.81368,7000000.0
2008-08-06 11:28:00,4.81382,4.81426,4.81271,4.8132,14000000.0
2008-08-06 11:29:00,4.8139,4.814,4.81258,4.81375,16000000.0
2008-08-06 11:30:00,4.81443,4.81461,4.8137,4.81416,7000000.0
2008-08-06 11:31:00,4.81335,4.81427,4.81283,4.81362,15000000.0
2008-08-06 11:32:00,4.81429,4.81429,4.81308,4.81406,10000000.0
2008-08-06 11:33:00,4.8127,4.81439,4.8127,4.81304,8000000.0
2008-08-06 11:34:00,4.8146,4.8146,4.81337,4.81433,11000000.0
2008-08-06 11:35:00,4.81391,4.81409,4.81296,4.81377,15000000.0
2008-08-06 11:36:00,4.814,4.81429,4.81284,4.81401,14000000.0
2008-08-06 11:37:00,4.81305,4.81493,4.81305,4.81493,11000000.0
2008-08-06 11:38:00,4.81317,4.81474,4.81317,4.81351,12000000.0
2008-08-06 11:39:00,4.81421,4.81585,4.81341,4.81499,13000000.0
2008-08-06 11:40:00,4.81476,4.81476,4.81347,4.81347,8000000.0
2008-08-06 11:41:00,4.81298,4.81377,4.81197,4.81197,13000000.0
2008-08-06 11:42:00,4.81407,4.81407,4.81244,4.81354,18000000.0
2008-08-06 11:43:00,4.81264,4.81325,4.81139,4.81233,13000000.0
2008-08-06 11:44:00,4.8121,4.81266,4.81123,4.81212,14000000.0
2008-08-06 11:45:00,4.81208,4.81348,4.81183,4.81258,12000000.0
2008-08-06 11:46:00,4.81241,4.81415,4.81194,4.81402,14000000.0
2008-08-06 11:47:00,4.8137,4.8137,4.81208,4.81208,15000000.0
2008-08-06 11:48:00,4.81381,4.81398,4.81286,4.81296,9000000.0
2008-08-06 11:49:00,4.81343,4.815,4.81288,4.815,14000000.0
2008-08-06 11:50:00,4.81508,4.81508,4.81326,4.81452,17000000.0
2008-08-06 11:51:00,4.81326,4.81417,4.81252,4.81391,15000000.0
2008-08-06 11:52:00,4.81328,4.81395,4.81253,4.81393,15000000.0
2008-08-06 11:53:00,4.81346,4.81396,4.81195,4.81195,14000000.0
2008-08-06 11:54:00,4.81303,4.8135,4.81233,4.81284,9000000.0
2008-08-06 11:55:00,4.81318,4.81349,4.81222,4.81222,11000000.0
2008-08-06 11:56:00,4.81202,4.81376,4.81201,4.81366,13000000.0
2008-08-06 11:57:00,4.81264,4.81302,4.81222,4.81293,13000000.0
2008-08-06 11:58:00,4.81275,4.8131,4.81179,4.81179,12000000.0
2008-08-06 11:59:00,4.81263,4.81345,4.8123,4.81321,12000000.0
2008-08-06 12:00:00,4.81391,4.81591,4.81267,4.81429,12000000.0
2008-08-06 12:01:00,4.8167,4.81811,4.81547,4.81783,22000000.0
2008-08-06 12:02:00,4.81677,4.81751,4.81671,4.81751,10000000.0
2008-08-06 12:03:00,4.8172,4.81837,4.81617,4.81673,18000000.0
2008-08-06 12:04:00,4.81657,4.81833,4.81653,4.81833,12000000.0
2008-08-06 12:05:00,4.81835,4.81835,4.81618,4.8169,15000000.0
2008-08-06 12:06:00,4.81735,4.81904,4.81707,4.81768,14000000.0
2008-08-06 12:07:00,4.81831,4.81949,4.81747,4.81827,15000000.0
2008-08-06 12:08:00,4.81843,4.81864,4.81713,4.81864,19000000.0
2008-08-06 12:09:00,4.81714,4.81831,4.81654,4.81774,12000000.0
2008-08-06 12:10:00,4.81712,4.81741,4.81593,4.81663,23000000.0
2008-08-06 12:11:00,4.81629,4.81811,4.8159,4.81659,21000000.0
2008-08-06 12:12:00,4.8169,4.81788,4.8165,4.81738,9000000.0
2008-08-06 12:13:00,4.81745,4.81808,4.81695,4.81695,13000000.0
2008-08-06 12:14:00,4.81669,4.81763,4.81577,4.81672,15000000.0
2008-08-06 12:15:00,4.81581,4.81772,4.81581,4.81772,14000000.0
2008-08-06 12:16:00,4.81697,4.8172,4.81585,4.81646,16000000.0
2008-08-06 12:17:00,4.81701,4.81766,4.816,4.81658,13000000.0
2008-08-06 12:18:00,4.8175,4.81766,4.81604,4.81739,9000000.0
2008-08-06 12:19:00,4.81748,4.81748,4.81577,4.8171,10000000.0
2008-08-06 12:20:00,4.81569,4.8164,4.81569,4.8158,7000000.0
2008-08-06 12:21:00,4.81575,4.81658,4.81526,4.81658,13000000.0
2008-08-06 12:22:00,4.81609,4.81645,4.81517,4.81602,10000000.0
2008-08-06 12:23:00,4.81536,4.81667,4.81534,4.81667,10000000.0
2008-08-06 12:24:00,4.81579,4.81659,4.8153,4.81633,12000000.0
2008-08-06 12:25:00,4.81603,4.81693,4.81532,4.81581,12000000.0
2008-08-06 12:26:00,4.81582,4.8169,4.81516,4.81597,20000000.0
2008-08-06 12:27:00,4.81637,4.81697,4.81489,4.8157,12000000.0
2008-08-06 12:28:00,4.81535,4.81688,4.81535,4.81652,14000000.0
2008-08-06 12:29:00,4.81704,4.81737,4.81647,4.81665,10000000.0
2008-08-06 12:30:00,4.81665,4.81739,4.81599,4.8169,19000000.0
2008-08-06 12:31:00,4.81756,4.81756,4.81667,4.81714,11000000.0
2008-08-06 12:32:00,4.81717,4.81734,4.81557,4.8169,10000000.0
2008-08-06 12:33:00,4.81676,4.8173,4.81553,4.81692,15000000.0
2008-08-06 12:34:00,4.81573,4.81715,4.81573,4.81583,16000000.0
2008-08-06 12:35:00,4.81703,4.81712,4.81633,4.81666,10000000.0
2008-08-06 12:36:00,4.81567,4.81695,4.81539,4.8157,11000000.0
2008-08-06 12:37:00,4.81676,4.81691,4.81581,4.81618,10000000.0
2008-08-06 12:38:00,4.81663,4.817,4.81517,4.81521,14000000.0
2008-08-06 12:39:00,4.81642,4.8165,4.81501,4.8165,14000000.0
2008-08-06 12:40:00,4.81586,4.81621,4.81526,4.8156,11000000.0
2008-08-06 12:41:00,4.81564,4.81701,4.81499,4.81665,12000000.0
2008-08-06 12:42:00,4.81533,4.81721,4.81533,4.81614,14000000.0
2008-08-06 12:43:00,4.81593,4.81701,4.81535,4.81613,15000000.0
2008-08-06 12:44:00,4.81617,4.81705,4.81538,4.81541,16000000.0
2008-08-06 12:45:00,4.81583,4.81678,4.81553,4.81629,10000000.0
2008-08-06 12:46:00,4.817,4.817,4.81554,4.81645,12000000.0
2008-08-06 12:47:00,4.81599,4.81658,4.81501,4.81615,13000000.0
2008-08-06 12:48:00,4.81575,4.81692,4.81522,4.81613,12000000.0
2008-08-06 12:49:00,4.81658,4.81829,4.81579,4.81829,14000000.0
2008-08-06 12:50:00,4.81575,4.8178,4.81575,4.81648,9000000.0
2008-08-06 12:51:00,4.81595,4.81713,4.81582,4.81708,10000000.0
2008-08-06 12:52:00,4.8169,4.8169,4.81509,4.81535,22000000.0
2008-08-06 12:53:00,4.81564,4.81717,4.81521,4.81575,14000000.0
2008-08-06 12:54:00,4.81554,4.81633,4.81493,4.81562,13000000.0
2008-08-06 12:55:00,4.81499,4.81613,4.81468,4.8154,21000000.0
2008-08-06 12:56:00,4.81696,4.81696,4.81543,4.81635,18000000.0
2008-08-06 12:57:00,4.81572,4.81616,4.81478,4.81583,7000000.0
2008-08-06 12:58:00,4.81556,4.81629,4.81545,4.81629,12000000.0
2008-08-06 12:59:00,4.81664,4.81707,4.81531,4.8167,18000000.0
2008-08-06 13:00:00,4.8167,4.81801,4.81619,4.81671,14000000.0
2008-08-06 13:01:00,4.81715,4.81769,4.81658,4.81681,11000000.0
2008-08-06 13:02:00,4.81772,4.81788,4.816,4.81714,15000000.0
2008-08-06 13:03:00,4.81602,4.81662,4.81539,4.8156,15000000.0
2008-08-06 13:04:00,4.81586,4.81696,4.81544,4.81633,16000000.0
2008-08-06 13:05:00,4.81504,4.81691,4.81504,4.81686,9000000.0
2008-08-06 13:06:00,4.81699,4.8173,4.81524,4.8155,13000000.0
2008-08-06 13:07:00,4.81598,4.81711,4.81542,4.81662,13000000.0
2008-08-06 13:08:00,4.81594,4.81712,4.81585,4.81712,10000000.0
2008-08-06 13:09:00,4.81651,4.81654,4.81523,4.81585,15000000.0
2008-08-06 13:10:00,4.81712,4.81712,4.81563,4.81628,12000000.0
2008-08-06 13:11:00,4.81666,4.8172,4.81588,4.81688,12000000.0
2008-08-06 13:12:00,4.81705,4.81716,4.81566,4.81602,12000000.0
2008-08-06 13:13:00,4.81664,4.81719,4.81611,4.81719,11000000.0
2008-08-06 13:14:00,4.81583,4.8176,4.81583,4.8176,9000000.0
2008-08-06 13:15:00,4.81632,4.81692,4.81584,4.81656,15000000.0
2008-08-06 13:16:00,4.81718,4.81776,4.81633,4.81685,15000000.0
2008-08-06 13:17:00,4.81794,4.81846,4.81641,4.81643,17000000.0
2008-08-06 13:18:00,4.81682,4.81805,4.81651,4.81651,15000000.0
2008-08-06 13:19:00,4.81797,4.81863,4.81677,4.81677,15000000.0
2008-08-06 13:20:00,4.81783,4.8183,4.81657,4.8182,19000000.0
2008-08-06 13:21:00,4.8185,4.81859,4.81723,4.81781,10000000.0
2008-08-06 13:22:00,4.81617,4.81713,4.81497,4.81516,8000000.0
2008-08-06 13:23:00,4.81508,4.81673,4.81505,4.81602,15000000.0
2008-08-06 13:24:00,4.8169,4.81748,4.81631,4.81723,11000000.0
2008-08-06 13:25:00,4.81587,4.81726,4.8158,4.8159,9000000.0
2008-08-06 13:26:00,4.81653,4.81686,4.81532,4.81634,8000000.0
2008-08-06 13:27:00,4.81672,4.81672,4.8147,4.81568,15000000.0
2008-08-06 13:28:00,4.8151,4.81612,4.81444,4.81612,17000000.0
2008-08-06 13:29:00,4.8159,4.8159,4.81501,4.81518,11000000.0
2008-08-06 13:30:00,4.8153,4.81644,4.81452,4.81466,21000000.0
2008-08-06 13:31:00,4.81547,4.81621,4.81497,4.81541,11000000.0
2008-08-06 13:32:00,4.8149,4.81618,4.81452,4.8155,10000000.0
2008-08-06 13:33:00,4.81613,4.81632,4.81521,4.81609,8000000.0
2008-08-06 13:34:00,4.81565,4.81712,4.81533,4.816,15000000.0
2008-08-06 13:35:00,4.81689,4.81735,4.81517,4.81606,13000000.0
2008-08-06 13:36:00,4.81606,4.81606,4.81451,4.81542,11000000.0
2008-08-06 13:37:00,4.81413,4.81505,4.8138,4.81499,8000000.0
2008-08-06 13:38:00,4.81403,4.81493,4.81343,4.81392,13000000.0
2008-08-06 13:39:00,4.81527,4.8156,4.81442,4.81528,7000000.0
2008-08-06 13:40:00,4.81621,4.81621,4.81507,4.81613,12000000.0
2008-08-06 13:41:00,4.8155,4.816,4.81482,4.816,15000000.0
2008-08-06 13:42:00,4.8142,4.81606,4.81414,4.81492,22000000.0
2008-08-06 13:43:00,4.81478,4.81525,4.81406,4.81463,13000000.0
2008-08-06 13:44:00,4.81447,4.81547,4.81388,4.81406,14000000.0
2008-08-06 13:45:00,4.81404,4.81538,4.81351,4.81538,7000000.0
2008-08-06 13:46:00,4.81454,4.81511,4.81356,4.81511,11000000.0
2008-08-06 13:47:00,4.81524,4.81528,4.81389,4.81419,11000000.0
2008-08-06 13:48:00,4.81551,4.81551,4.81378,4.81378,14000000.0
2008-08-06 13:49:00,4.81552,4.81568,4.81424,4.81532,13000000.0
2008-08-06 13:50:00,4.81537,4.8156,4.81448,4.81552,12000000.0
2008-08-06 13:51:00,4.81518,4.81544,4.81428,4.81439,11000000.0
2008-08-06 13:52:00,4.81443,4.81491,4.81369,4.81369,9000000.0
2008-08-06 13:53:00,4.81419,4.815,4.81382,4.81483,11000000.0
2008-08-06 13:54:00,4.81404,4.81481,4.81321,4.81409,17000000.0
2008-08-06 13:55:00,4.81497,4.81497,4.81259,4.81282,22000000.0
2008-08-06 13:56:00,4.81398,4.81398,4.81199,4.81332,13000000.0
2008-08-06 13:57:00,4.81326,4.81474,4.81245,4.81357,19000000.0
2008-08-06 13:58:00,4.81276,4.81378,4.81276,4.81342,11000000.0
2008-08-06 13:59:00,4.81252,4.81334,4.81175,4.81334,7000000.0
2008-08-06 14:00:00,4.81288,4.81356,4.81237,4.81356,9000000.0
2008-08-06 14:01:00,4.81305,4.81385,4.81286,4.8134,7000000.0
2008-08-06 14:02:00,4.81387,4.81387,4.81253,4.81378,13000000.0
2008-08-06 14:03:00,4.81345,4.81524,4.8132,4.81421,17000000.0
2008-08-06 14:04:00,4.81321,4.81481,4.81289,4.81289,13000000.0
2008-08-06 14:05:00,4.81443,4.81449,4.81294,4.81294,8000000.0
2008-08-06 14:06:00,4.81362,4.81421,4.8134,4.81355,10000000.0
2008-08-06 14:07:00,4.81337,4.81467,4.81301,4.8137,10000000.0
2008-08-06 14:08:00,4.81383,4.81477,4.81358,4.81382,14000000.0
2008-08-06 14:09:00,4.81548,4.81571,4.81421,4.81524,16000000.0
2008-08-06 14:10:00,4.81407,4.81578,4.81372,4.81372,12000000.0
2008-08-06 14:11:00,4.81507,4.81537,4.8139,4.81443,14000000.0
2008-08-06 14:12:00,4.81431,4.81582,4.81402,4.81582,13000000.0
2008-08-06 14:13:00,4.81454,4.81551,4.81454,4.81493,11000000.0
2008-08-06 14:14:00,4.81542,4.81542,4.81329,4.81495,14000000.0
2008-08-06 14:15:00,4.81376,4.81455,4.81325,4.81354,11000000.0
2008-08-06 14:16:00,4.81433,4.81468,4.81329,4.81468,11000000.0
2008-08-06 14:17:00,4.81286,4.81437,4.81286,4.81359,14000000.0
2008-08-06 14:18:00,4.81477,4.815,4.81301,4.81367,11000000.0
2008-08-06 14:19:00,4.81479,4.81479,4.81332,4.81416,8000000.0
2008-08-06 14:20:00,4.81466,4.81555,4.8136,4.81555,10000000.0
2008-08-06 14:21:00,4.81402,4.81514,4.81358,4.81479,14000000.0
2008-08-06 14:22:00,4.81497,4.81514,4.81343,4.8143,17000000.0
2008-08-06 14:23:00,4.81482,4.81482,4.8134,4.81384,8000000.0
2008-08-06 14:24:00,4.81479,4.81482,4.81379,4.81391,16000000.0
2008-08-06 14:25:00,4.814,4.81468,4.81378,4.81413,11000000.0
2008-08-06 14:26:00,4.81477,4.81517,4.8138,4.81459,14000000.0
2008-08-06 14:27:00,4.81427,4.81445,4.81349,4.81349,8000000.0
2008-08-06 14:28:00,4.81454,4.81508,4.81397,4.81479,11000000.0
2008-08-06 14:29:00,4.81457,4.81574,4.81457,4.81499,11000000.0
2008-08-06 14:30:00,4.81422,4.81602,4.81422,4.81602,14000000.0
2008-08-06 14:31:00,4.81598,4.81623,4.81455,4.81455,15000000.0
2008-08-06 14:32:00,4.81565,4.8164,4.81505,4.8164,9000000.0
2008-08-06 14:33:00,4.81537,4.81588,4.81494,4.81525,12000000.0
2008-08-06 14:34:00,4.81576,4.81728,4.81516,4.81728,12000000.0
2008-08-06 14:35:00,4.81578,4.81644,4.81514,4.81619,18000000.0
2008-08-06 14:36:00,4.81409,4.81645,4.81409,4.81645,12000000.0
2008-08-06 14:37:00,4.81688,4.81727,4.81568,4.81655,12000000.0
2008-08-06 14:38:00,4.81675,4.8187,4.81638,4.8187,24000000.0
2008-08-06 14:39:00,4.81696,4.81846,4.81665,4.81683,12000000.0
2008-08-06 14:40:00,4.81802,4.81802,4.81624,4.81644,15000000.0
2008-08-06 14:41:00,4.817,4.81836,4.8165,4.81666,17000000.0
2008-08-06 14:42:00,4.81737,4.81883,4.81696,4.8176,15000000.0
2008-08-06 14:43:00,4.81943,4.81972,4.81784,4.81972,9000000.0
2008-08-06 14:44:00,4.81978,4.82007,4.81868,4.81908,7000000.0
2008-08-06 14:45:00,4.81884,4.8196,4.81799,4.81937,17000000.0
2008-08-06 14:46:00,4.81815,4.81988,4.81815,4.81898,14000000.0
2008-08-06 14:47:00,4.81966,4.81986,4.81868,4.81959,16000000.0
2008-08-06 14:48:00,4.81924,4.81965,4.81819,4.81819,12000000.0
2008-08-06 14:49:00,4.81935,4.81978,4.81879,4.81966,20000000.0
2008-08-06 14:50:00,4.81988,4.82061,4.81868,4.82061,12000000.0
2008-08-06 14:51:00,4.81986,4.82019,4.81875,4.81898,12000000.0
2008-08-06 14:52:00,4.81873,4.82016,4.81844,4.81886,22000000.0
2008-08-06 14:53:00,4.81928,4.82066,4.81928,4.8197,17000000.0
2008-08-06 14:54:00,4.81909,4.82092,4.81909,4.82005,14000000.0
2008-08-06 14:55:00,4.81923,4.82082,4.81923,4.82053,20000000.0
2008-08-06 14:56:00,4.82082,4.82082,4.81907,4.81916,22000000.0
2008-08-06 14:57:00,4.82081,4.82147,4.82002,4.82056,10000000.0
2008-08-06 14:58:00,4.8194,4.82137,4.81936,4.82044,17000000.0
2008-08-06 14:59:00,4.82045,4.82118,4.81986,4.82023,12000000.0
2008-08-06 15:00:00,4.82002,4.82156,4.81995,4.82017,14000000.0
2008-08-06 15:01:00,4.82008,4.82267,4.82008,4.82222,16000000.0
2008-08-06 15:02:00,4.82271,4.82381,4.82127,4.82381,13000000.0
2008-08-06 15:03:00,4.82304,4.82432,4.82242,4.82432,7000000.0
2008-08-06 15:04:00,4.82381,4.82479,4.82327,4.82449,12000000.0
2008-08-06 15:05:00,4.82512,4.82625,4.82403,4.82414,20000000.0
2008-08-06 15:06:00,4.82553,4.82553,4.82333,4.82426,9000000.0
2008-08-06 15:07:00,4.82378,4.82488,4.82279,4.82279,9000000.0
2008-08-06 15:08:00,4.82422,4.8248,4.82231,4.82473,14000000.0
2008-08-06 15:09:00,4.82267,4.82441,4.82267,4.82285,14000000.0
2008-08-06 15:10:00,4.82316,4.82462,4.82304,4.82368,15000000.0
2008-08-06 15:11:00,4.82481,4.82541,4.82395,4.82469,10000000.0
2008-08-06 15:12:00,4.82579,4.82706,4.82563,4.82635,10000000.0
2008-08-06 15:13:00,4.82748,4.82748,4.82574,4.82651,20000000.0
2008-08-06 15:14:00,4.82645,4.82657,4.82544,4.82544,10000000.0
2008-08-06 15:15:00,4.82523,4.82721,4.82523,4.82721,13000000.0
2008-08-06 15:16:00,4.82594,4.82699,4.82594,4.82688,11000000.0
2008-08-06 15:17:00,4.82528,4.82661,4.82479,4.82525,17000000.0
2008-08-06 15:18:00,4.82555,4.82627,4.82522,4.82627,11000000.0
2008-08-06 15:19:00,4.82601,4.82682,4.82488,4.82682,18000000.0
2008-08-06 15:20:00,4.82694,4.82763,4.82553,4.8275,14000000.0
2008-08-06 15:21:00,4.82742,4.82842,4.82664,4.82779,15000000.0
2008-08-06 15:22:00,4.82904,4.82928,4.82752,4.82752,8000000.0
2008-08-06 15:23:00,4.8278,4.82905,4.82736,4.82808,15000000.0
2008-08-06 15:24:00,4.8282,4.82932,4.82775,4.82882,12000000.0
2008-08-06 15:25:00,4.82901,4.82919,4.82766,4.82887,12000000.0
2008-08-06 15:26:00,4.82757,4.82884,4.82757,4.82862,15000000.0
2008-08-06 15:27:00,4.82775,4.82808,4.8256,4.8256,12000000.0
2008-08-06 15:28:00,4.8263,4.82748,4.82537,4.82537,12000000.0
2008-08-06 15:29:00,4.82698,4.82751,4.82615,4.82751,10000000.0
2008-08-06 15:30:00,4.82712,4.8285,4.82594,4.82635,12000000.0
2008-08-06 15:31:00,4.82564,4.82761,4.82564,4.82603,19000000.0
2008-08-06 15:32:00,4.82671,4.82844,4.82671,4.82784,7000000.0
2008-08-06 15:33:00,4.82734,4.82821,4.82681,4.82773,7000000.0
2008-08-06 15:34:00,4.82635,4.82898,4.82635,4.82898,12000000.0
2008-08-06 15:35:00,4.82909,4.82909,4.8271,4.82816,17000000.0
2008-08-06 15:36:00,4.83028,4.831,4.82819,4.82986,11000000.0
2008-08-06 15:37:00,4.83105,4.83222,4.83041,4.83126,14000000.0
2008-08-06 15:38:00,4.83187,4.83327,4.83042,4.83296,20000000.0
2008-08-06 15:39:00,4.83345,4.83349,4.83,4.83,8000000.0
2008-08-06 15:40:00,4.8316,4.83356,4.83118,4.83356,11000000.0
2008-08-06 15:41:00,4.83204,4.83485,4.83204,4.83394,10000000.0
2008-08-06 15:42:00,4.83464,4.83581,4.83352,4.83581,13000000.0
2008-08-06 15:43:00,4.83516,4.83516,4.83357,4.83453,14000000.0
2008-08-06 15:44:00,4.83444,4.83528,4.83382,4.83382,8000000.0
2008-08-06 15:45:00,4.83526,4.8359,4.83475,4.8359,10000000.0
2008-08-06 15:46:00,4.83461,4.83583,4.83448,4.83457,12000000.0
2008-08-06 15:47:00,4.83456,4.83465,4.83222,4.8331,18000000.0
2008-08-06 15:48:00,4.83323,4.83368,4.83233,4.8325,9000000.0
2008-08-06 15:49:00,4.8329,4.8331,4.83097,4.83209,14000000.0
2008-08-06 15:50:00,4.832,4.832,4.82995,4.83178,18000000.0
2008-08-06 15:51:00,4.83008,4.83146,4.82976,4.83134,8000000.0
2008-08-06 15:52:00,4.83119,4.83119,4.82979,4.82985,11000000.0
2008-08-06 15:53:00,4.83092,4.83171,4.82958,4.83171,15000000.0
2008-08-06 15:54:00,4.83173,4.83173,4.82968,4.83132,9000000.0
2008-08-06 15:55:00,4.83129,4.83183,4.83052,4.83171,9000000.0
2008-08-06 15:56:00,4.83156,4.83189,4.83053,4.83133,11000000.0
2008-08-06 15:57:00,4.83041,4.83197,4.83026,4.83124,15000000.0
2008-08-06 15:58:00,4.83172,4.83272,4.83105,4.83247,13000000.0
2008-08-06 15:59:00,4.83298,4.83298,4.83088,4.83088,15000000.0
2008-08-06 16:00:00,4.83258,4.83287,4.83128,4.8313,11000000.0
2008-08-06 16:01:00,4.83385,4.83423,4.83192,4.83411,14000000.0
2008-08-06 16:02:00,4.83362,4.83392,4.8324,4.83363,11000000.0
2008-08-06 16:03:00,4.83297,4.83297,4.83002,4.8311,8000000.0
2008-08-06 16:04:00,4.83116,4.83181,4.83066,4.831,8000000.0
2008-08-06 16:05:00,4.83102,4.83194,4.83039,4.83187,8000000.0
2008-08-06 16:06:00,4.83184,4.83304,4.83073,4.8309,16000000.0
2008-08-06 16:07:00,4.83107,4.83268,4.83063,4.83213,18000000.0
2008-08-06 16:08:00,4.83168,4.8322,4.83084,4.83141,14000000.0
2008-08-06 16:09:00,4.83206,4.83206,4.83027,4.83104,12000000.0
2008-08-06 16:10:00,4.82988,4.83204,4.82988,4.83107,10000000.0
2008-08-06 16:11:00,4.83016,4.83194,4.83008,4.83194,13000000.0
2008-08-06 16:12:00,4.83135,4.8314,4.82975,4.83053,16000000.0
2008-08-06 16:13:00,4.82909,4.83078,4.82884,4.83054,7000000.0
2008-08-06 16:14:00,4.82878,4.83067,4.82878,4.8292,16000000.0
2008-08-06 16:15:00,4.82998,4.83029,4.82868,4.8295,15000000.0
2008-08-06 16:16:00,4.83021,4.83052,4.82862,4.82894,17000000.0
2008-08-06 16:17:00,4.82985,4.82988,4.82841,4.82932,10000000.0
2008-08-06 16:18:00,4.82863,4.83076,4.82852,4.83076,10000000.0
2008-08-06 16:19:00,4.82979,4.83051,4.82927,4.83005,12000000.0
2008-08-06 16:20:00,4.82892,4.8299,4.82889,4.82944,11000000.0
2008-08-06 16:21:00,4.83021,4.83037,4.82903,4.82903,8000000.0
2008-08-06 16:22:00,4.82942,4.83073,4.82858,4.83073,16000000.0
2008-08-06 16:23:00,4.82898,4.83052,4.82897,4.82979,11000000.0
2008-08-06 16:24:00,4.83015,4.83015,4.82855,4.82855,14000000.0
2008-08-06 16:25:00,4.82931,4.83042,4.82894,4.8296,13000000.0
2008-08-06 16:26:00,4.82942,4.83079,4.82872,4.83079,16000000.0
2008-08-06 16:27:00,4.82959,4.83053,4.82891,4.83004,20000000.0
2008-08-06 16:28:00,4.83008,4.83024,4.82916,4.82926,12000000.0
2008-08-06 16:29:00,4.8306,4.8306,4.82891,4.83018,13000000.0
2008-08-06 16:30:00,4.83002,4.83139,4.82931,4.83004,17000000.0
2008-08-06 16:31:00,4.83113,4.83113,4.82849,4.82978,13000000.0
2008-08-06 16:32:00,4.82925,4.8294,4.82713,4.82713,10000000.0
2008-08-06 16:33:00,4.82726,4.82838,4.8265,4.82838,15000000.0
2008-08-06 16:34:00,4.82821,4.82907,4.82715,4.82907,9000000.0
2008-08-06 16:35:00,4.82929,4.82996,4.82782,4.82933,18000000.0
2008-08-06 16:36:00,4.83025,4.83137,4.82976,4.83137,8000000.0
2008-08-06 16:37:00,4.83178,4.83202,4.82993,4.83021,22000000.0
2008-08-06 16:38:00,4.83089,4.83089,4.82897,4.83021,14000000.0
2008-08-06 16:39:00,4.83039,4.83072,4.82934,4.82995,14000000.0
2008-08-06 16:40:00,4.83056,4.83056,4.82823,4.82864,17000000.0
2008-08-06 16:41:00,4.82724,4.82998,4.82724,4.82998,9000000.0
2008-08-06 16:42:00,4.8295,4.83093,4.82892,4.82985,13000000.0
2008-08-06 16:43:00,4.83005,4.83094,4.82926,4.83094,13000000.0
2008-08-06 16:44:00,4.83174,4.83198,4.83045,4.83198,11000000.0
2008-08-06 16:45:00,4.83242,4.83242,4.83038,4.83054,18000000.0
2008-08-06 16:46:00,4.83139,4.83283,4.83126,4.83283,11000000.0
2008-08-06 16:47:00,4.83273,4.83402,4.83184,4.83402,15000000.0
2008-08-06 16:48:00,4.83463,4.83471,4.83333,4.83435,7000000.0
2008-08-06 16:49:00,4.83373,4.83507,4.83353,4.83371,16000000.0
2008-08-06 16:50:00,4.83324,4.835,4.83308,4.83403,9000000.0
2008-08-06 16:51:00,4.83367,4.83467,4.83267,4.83334,22000000.0
2008-08-06 16:52:00,4.83403,4.83403,4.83271,4.83351,11000000.0
2008-08-06 16:53:00,4.83303,4.83389,4.83197,4.83235,12000000.0
2008-08-06 16:54:00,4.83207,4.83297,4.83047,4.83098,17000000.0
2008-08-06 16:55:00,4.83052,4.8322,4.83028,4.83077,15000000.0
2008-08-06 16:56:00,4.83177,4.83241,4.83071,4.83129,11000000.0
2008-08-06 16:57:00,4.83152,4.83373,4.83152,4.83306,8000000.0
2008-08-06 16:58:00,4.8328,4.83348,4.83168,4.83348,12000000.0
2008-08-06 16:59:00,4.83299,4.83384,4.83181,4.83384,15000000.0
2008-08-06 17:00:00,4.83368,4.83368,4.83151,4.83151,10000000.0
2008-08-06 17:01:00,4.83275,4.83278,4.83173,4.83173,10000000.0
2008-08-06 17:02:00,4.83324,4.83331,4.83204,4.83314,8000000.0
2008-08-06 17:03:00,4.8321,4.833,4.83206,4.83279,11000000.0
2008-08-06 17:04:00,4.83289,4.8336,4.83243,4.83347,10000000.0
2008-08-06 17:05:00,4.83188,4.83361,4.83185,4.83185,18000000.0
2008-08-06 17:06:00,4.83219,4.83307,4.8318,4.8322,9000000.0
2008-08-06 17:07:00,4.83158,4.83279,4.83063,4.83184,20000000.0
2008-08-06 17:08:00,4.83269,4.83332,4.83159,4.83159,11000000.0
2008-08-06 17:09:00,4.83391,4.83391,4.83207,4.83275,14000000.0
2008-08-06 17:10:00,4.83215,4.83405,4.83215,4.8325,10000000.0
2008-08-06 17:11:00,4.83428,4.83429,4.83314,4.83314,12000000.0
2008-08-06 17:12:00,4.83575,4.83582,4.83428,4.83547,7000000.0
2008-08-06 17:13:00,4.83589,4.83618,4.83459,4.83489,13000000.0
2008-08-06 17:14:00,4.83534,4.83574,4.83396,4.83538,13000000.0
2008-08-06 17:15:00,4.83458,4.83642,4.83458,4.83626,12000000.0
2008-08-06 17:16:00,4.83628,4.83628,4.83463,4.83619,13000000.0
2008-08-06 17:17:00,4.8369,4.83724,4.83537,4.83713,12000000.0
2008-08-06 17:18:00,4.83675,4.83719,4.83458,4.8346,15000000.0
2008-08-06 17:19:00,4.83634,4.83704,4.83593,4.83704,10000000.0
2008-08-06 17:20:00,4.83739,4.83799,4.83549,4.83755,13000000.0
2008-08-06 17:21:00,4.83636,4.83786,4.83624,4.83648,17000000.0
2008-08-06 17:22:00,4.83736,4.83789,4.83653,4.83736,15000000.0
2008-08-06 17:23:00,4.83578,4.8375,4.83578,4.8373,10000000.0
2008-08-06 17:24:00,4.83693,4.83739,4.83543,4.83584,17000000.0
2008-08-06 17:25:00,4.83628,4.83729,4.83555,4.83729,11000000.0
2008-08-06 17:26:00,4.83599,4.83661,4.83476,4.83635,12000000.0
2008-08-06 17:27:00,4.83692,4.83731,4.83574,4.83574,9000000.0
2008-08-06 17:28:00,4.83801,4.83804,4.83628,4.83628,16000000.0
2008-08-06 17:29:00,4.83635,4.83832,4.83635,4.83832,9000000.0
2008-08-06 17:30:00,4.83984,4.83992,4.83778,4.83865,11000000.0
2008-08-06 17:31:00,4.8374,4.83872,4.83543,4.83647,13000000.0
2008-08-06 17:32:00,4.83685,4.83685,4.83495,4.83545,13000000.0
2008-08-06 17:33:00,4.83533,4.83641,4.8348,4.83641,11000000.0
2008-08-06 17:34:00,4.83574,4.83632,4.83399,4.83399,12000000.0
2008-08-06 17:35:00,4.8345,4.83507,4.83263,4.83315,13000000.0
2008-08-06 17:36:00,4.83399,4.83438,4.8331,4.83425,14000000.0
2008-08-06 17:37:00,4.83367,4.83513,4.8332,4.83513,10000000.0
2008-08-06 17:38:00,4.83598,4.83641,4.83459,4.83536,7000000.0
2008-08-06 17:39:00,4.83541,4.83805,4.83541,4.83669,16000000.0
2008-08-06 17:40:00,4.83683,4.83788,4.83588,4.83788,17000000.0
2008-08-06 17:41:00,4.83763,4.83763,4.83596,4.83757,16000000.0
2008-08-06 17:42:00,4.83653,4.83829,4.83653,4.83757,16000000.0
2008-08-06 17:43:00,4.83842,4.83853,4.8367,4.83672,17000000.0
2008-08-06 17:44:00,4.83724,4.83792,4.83663,4.8375,8000000.0
2008-08-06 17:45:00,4.8379,4.8379,4.83594,4.83693,11000000.0
2008-08-06 17:46:00,4.83667,4.83667,4.83425,4.83496,9000000.0
2008-08-06 17:47:00,4.83398,4.83535,4.83393,4.83526,19000000.0
2008-08-06 17:48:00,4.83454,4.83591,4.83454,4.83544,16000000.0
2008-08-06 17:49:00,4.83569,4.83592,4.83411,4.83473,15000000.0
2008-08-06 17:50:00,4.83583,4.8359,4.83416,4.83416,11000000.0
2008-08-06 17:51:00,4.83492,4.83602,4.83481,4.83602,9000000.0
2008-08-06 17:52:00,4.83523,4.83583,4.83496,4.83583,11000000.0
2008-08-06 17:53:00,4.83512,4.83605,4.83488,4.83601,9000000.0
2008-08-06 17:54:00,4.83606,4.83606,4.83491,4.83566,10000000.0
2008-08-06 17:55:00,4.83531,4.83615,4.83516,4.8358,10000000.0
2008-08-06 17:56:00,4.83503,4.83757,4.83473,4.83757,16000000.0
2008-08-06 17:57:00,4.83606,4.83749,4.83589,4.83749,14000000.0
2008-08-06 17:58:00,4.83689,4.83811,4.83596,4.83725,24000000.0
2008-08-06 17:59:00,4.83775,4.83775,4.83542,4.83542,11000000.0
2008-08-06 18:00:00,4.83561,4.8361,4.83462,4.8356,10000000.0
2008-08-06 18:01:00,4.83612,4.83612,4.83425,4.83558,14000000.0
2008-08-06 18:02:00,4.83471,4.83542,4.83349,4.83374,12000000.0
2008-08-06 18:03:00,4.83469,4.83469,4.83312,4.83403,17000000.0
2008-08-06 18:04:00,4.83355,4.83475,4.83309,4.83469,15000000.0
2008-08-06 18:05:00,4.83448,4.8348,4.83307,4.83372,15000000.0
2008-08-06 18:06:00,4.8338,4.8341,4.83289,4.83347,15000000.0
2008-08-06 18:07:00,4.83388,4.83472,4.8334,4.83431,16000000.0
2008-08-06 18:08:00,4.83419,4.83419,4.83273,4.83385,16000000.0
2008-08-06 18:09:00,4.83384,4.83422,4.83285,4.83401,12000000.0
2008-08-06 18:10:00,4.83383,4.83383,4.83176,4.83242,17000000.0
2008-08-06 18:11:00,4.83248,4.83395,4.83248,4.83327,16000000.0
2008-08-06 18:12:00,4.8325,4.83329,4.83203,4.83296,13000000.0
2008-08-06 18:13:00,4.83275,4.83388,4.83252,4.83349,17000000.0
2008-08-06 18:14:00,4.83392,4.83458,4.83281,4.83286,13000000.0
2008-08-06 18:15:00,4.83364,4.8345,4.83226,4.8345,13000000.0
2008-08-06 18:16:00,4.83351,4.83411,4.8326,4.8335,15000000.0
2008-08-06 18:17:00,4.83365,4.83365,4.83175,4.83266,16000000.0
2008-08-06 18:18:00,4.83216,4.83349,4.83204,4.83259,18000000.0
2008-08-06 18:19:00,4.83158,4.83332,4.83158,4.83183,12000000.0
2008-08-06 18:20:00,4.83297,4.83394,4.83216,4.83293,16000000.0
2008-08-06 18:21:00,4.83378,4.83378,4.83219,4.83341,19000000.0
2008-08-06 18:22:00,4.83336,4.83418,4.83244,4.83368,20000000.0
2008-08-06 18:23:00,4.83353,4.83418,4.83292,4.83372,16000000.0
2008-08-06 18:24:00,4.83342,4.83516,4.83342,4.83435,14000000.0
2008-08-06 18:25:00,4.83365,4.83647,4.83365,4.83647,18000000.0
2008-08-06 18:26:00,4.83515,4.83597,4.8341,4.8341,9000000.0
2008-08-06 18:27:00,4.83532,4.83564,4.83394,4.83547,16000000.0
2008-08-06 18:28:00,4.83505,4.83505,4.83307,4.83478,11000000.0
2008-08-06 18:29:00,4.83429,4.83429,4.83241,4.83258,15000000.0
2008-08-06 18:30:00,4.83266,4.83351,4.83189,4.83203,14000000.0
2008-08-06 18:31:00,4.83311,4.83381,4.83248,4.83362,19000000.0
2008-08-06 18:32:00,4.83283,4.83391,4.83269,4.8331,13000000.0
2008-08-06 18:33:00,4.83393,4.83393,4.83149,4.83254,13000000.0
2008-08-06 18:34:00,4.83151,4.83199,4.83057,4.83071,9000000.0
2008-08-06 18:35:00,4.83101,4.83171,4.83004,4.83157,14000000.0
2008-08-06 18:36:00,4.83122,4.83193,4.83017,4.83089,12000000.0
2008-08-06 18:37:00,4.8323,4.83376,4.83035,4.83322,13000000.0
2008-08-06 18:38:00,4.83418,4.83418,4.83165,4.83208,17000000.0
2008-08-06 18:39:00,4.83253,4.83256,4.83106,4.83215,18000000.0
2008-08-06 18:40:00,4.83205,4.83305,4.83146,4.83194,14000000.0
2008-08-06 18:41:00,4.83188,4.8334,4.83135,4.83289,18000000.0
2008-08-06 18:42:00,4.83189,4.83321,4.83187,4.8329,14000000.0
2008-08-06 18:43:00,4.8328,4.83344,4.83178,4.83178,14000000.0
2008-08-06 18:44:00,4.83273,4.83343,4.83227,4.83227,12000000.0
2008-08-06 18:45:00,4.83266,4.83409,4.83244,4.83258,17000000.0
2008-08-06 18:46:00,4.8343,4.8343,4.83232,4.83393,15000000.0
2008-08-06 18:47:00,4.8333,4.83552,4.8333,4.83368,16000000.0
2008-08-06 18:48:00,4.83319,4.83406,4.8329,4.83319,11000000.0
2008-08-06 18:49:00,4.83334,4.83334,4.83141,4.83311,8000000.0
2008-08-06 18:50:00,4.8321,4.83229,4.8308,4.83117,16000000.0
2008-08-06 18:51:00,4.83045,4.83196,4.83044,4.83196,19000000.0
2008-08-06 18:52:00,4.83162,4.83183,4.83067,4.83123,10000000.0
2008-08-06 18:53:00,4.8314,4.83155,4.83058,4.83124,10000000.0
2008-08-06 18:54:00,4.83097,4.83202,4.82985,4.82985,11000000.0
2008-08-06 18:55:00,4.83016,4.83017,4.82945,4.82953,8000000.0
2008-08-06 18:56:00,4.8296,4.8304,4.82841,4.8304,16000000.0
2008-08-06 18:57:00,4.82982,4.82982,4.8281,4.82928,8000000.0
2008-08-06 18:58:00,4.82918,4.82961,4.82795,4.82847,13000000.0
2008-08-06 18:59:00,4.83003,4.83045,4.8285,4.82953,17000000.0
2008-08-06 19:00:00,4.8296,4.82974,4.82795,4.82874,13000000.0
2008-08-06 19:01:00,4.82909,4.82909,4.82783,4.82904,12000000.0
2008-08-06 19:02:00,4.82925,4.82925,4.82718,4.82727,16000000.0
2008-08-06 19:03:00,4.829,4.82945,4.82758,4.82813,17000000.0
2008-08-06 19:04:00,4.82859,4.82954,4.82793,4.82933,12000000.0
2008-08-06 19:05:00,4.82736,4.82906,4.82736,4.82845,17000000.0
2008-08-06 19:06:00,4.82866,4.82924,4.82826,4.82924,7000000.0
2008-08-06 19:07:00,4.82885,4.82951,4.82803,4.82866,20000000.0
2008-08-06 19:08:00,4.82821,4.82994,4.82821,4.82858,21000000.0
2008-08-06 19:09:00,4.82867,4.82962,4.82841,4.82959,16000000.0
2008-08-06 19:10:00,4.82837,4.82961,4.82807,4.82807,14000000.0
2008-08-06 19:11:00,4.82977,4.82977,4.82843,4.8289,12000000.0
2008-08-06 19:12:00,4.82992,4.83005,4.82805,4.83005,18000000.0
2008-08-06 19:13:00,4.82792,4.82957,4.82792,4.82944,14000000.0
2008-08-06 19:14:00,4.82948,4.82965,4.82826,4.82941,18000000.0
2008-08-06 19:15:00,4.8291,4.82949,4.82842,4.82915,9000000.0
2008-08-06 19:16:00,4.82843,4.83004,4.82843,4.82885,12000000.0
2008-08-06 19:17:00,4.82868,4.83022,4.82825,4.82922,14000000.0
2008-08-06 19:18:00,4.82885,4.82921,4.82821,4.82833,16000000.0
2008-08-06 19:19:00,4.82767,4.83013,4.82758,4.83013,7000000.0
2008-08-06 19:20:00,4.82989,4.83109,4.8294,4.83072,8000000.0
2008-08-06 19:21:00,4.83158,4.83197,4.83028,4.83173,18000000.0
2008-08-06 19:22:00,4.83159,4.83176,4.83085,4.83119,9000000.0
2008-08-06 19:23:00,4.8309,4.83279,4.8309,4.83279,10000000.0
2008-08-06 19:24:00,4.83243,4.83381,4.83189,4.83381,11000000.0
2008-08-06 19:25:00,4.83346,4.8343,4.83265,4.8335,17000000.0
2008-08-06 19:26:00,4.83496,4.83496,4.83252,4.83453,11000000.0
2008-08-06 19:27:00,4.83431,4.83431,4.83236,4.83251,13000000.0
2008-08-06 19:28:00,4.83316,4.8338,4.83273,4.83329,10000000.0
2008-08-06 19:29:00,4.83278,4.83359,4.83221,4.83359,11000000.0
2008-08-06 19:30:00,4.83341,4.83341,4.8321,4.83285,12000000.0
2008-08-06 19:31:00,4.83354,4.83354,4.83192,4.83283,8000000.0
2008-08-06 19:32:00,4.83222,4.83355,4.83177,4.83329,11000000.0
2008-08-06 19:33:00,4.83398,4.83398,4.83257,4.83375,13000000.0
2008-08-06 19:34:00,4.8337,4.83494,4.83306,4.83395,12000000.0
2008-08-06 19:35:00,4.83462,4.83475,4.83298,4.83371,13000000.0
2008-08-06 19:36:00,4.8331,4.83377,4.83206,4.83258,12000000.0
2008-08-06 19:37:00,4.83271,4.83314,4.8321,4.83314,8000000.0
2008-08-06 19:38:00,4.83269,4.83338,4.83154,4.83242,20000000.0
2008-08-06 19:39:00,4.83275,4.83282,4.83203,4.83234,11000000.0
2008-08-06 19:40:00,4.83279,4.83279,4.83169,4.83196,11000000.0
2008-08-06 19:41:00,4.83272,4.83282,4.83116,4.83116,9000000.0
2008-08-06 19:42:00,4.83262,4.83262,4.83081,4.8319,10000000.0
2008-08-06 19:43:00,4.83202,4.83276,4.83086,4.83276,14000000.0
2008-08-06 19:44:00,4.83126,4.83266,4.83006,4.83145,15000000.0
2008-08-06 19:45:00,4.82982,4.83053,4.82945,4.82959,12000000.0
2008-08-06 19:46:00,4.83033,4.83119,4.82993,4.83119,11000000.0
2008-08-06 19:47:00,4.83192,4.83267,4.8306,4.83267,10000000.0
2008-08-06 19:48:00,4.8329,4.83297,4.83134,4.83286,9000000.0
2008-08-06 19:49:00,4.83222,4.83255,4.83083,4.83083,16000000.0
2008-08-06 19:50:00,4.83226,4.83227,4.83103,4.83187,10000000.0
2008-08-06 19:51:00,4.83128,4.83188,4.83064,4.83123,11000000.0
2008-08-06 19:52:00,4.83055,4.83164,4.82974,4.83099,19000000.0
2008-08-06 19:53:00,4.83032,4.83214,4.83032,4.83129,19000000.0
2008-08-06 19:54:00,4.83192,4.83192,4.83039,4.83043,14000000.0
2008-08-06 19:55:00,4.82962,4.83111,4.82962,4.83039,16000000.0
2008-08-06 19:56:00,4.83125,4.83136,4.8299,4.83033,12000000.0
2008-08-06 19:57:00,4.83142,4.83173,4.8299,4.83009,14000000.0
2008-08-06 19:58:00,4.83141,4.83267,4.83069,4.83218,13000000.0
2008-08-06 19:59:00,4.83157,4.83224,4.83137,4.83214,10000000.0
2008-08-06 20:00:00,4.83246,4.83326,4.83189,4.83287,15000000.0
2008-08-06 20:01:00,4.83286,4.83291,4.83151,4.83151,14000000.0
2008-08-06 20:02:00,4.83138,4.83274,4.83131,4.83207,8000000.0
2008-08-06 20:03:00,4.83314,4.83344,4.8319,4.8319,13000000.0
2008-08-06 20:04:00,4.83281,4.83471,4.83249,4.83431,12000000.0
2008-08-06 20:05:00,4.83348,4.834,4.83319,4.83333,11000000.0
2008-08-06 20:06:00,4.83313,4.83342,4.83257,4.83259,10000000.0
2008-08-06 20:07:00,4.83228,4.8342,4.83228,4.83346,13000000.0
2008-08-06 20:08:00,4.83173,4.83404,4.83173,4.83346,16000000.0
2008-08-06 20:09:00,4.83255,4.83372,4.83219,4.83289,17000000.0
2008-08-06 20:10:00,4.83323,4.83323,4.83191,4.83274,10000000.0
2008-08-06 20:11:00,4.83337,4.83409,4.83208,4.83409,13000000.0
2008-08-06 20:12:00,4.83375,4.83384,4.8319,4.83325,15000000.0
2008-08-06 20:13:00,4.83244,4.83289,4.83163,4.83225,13000000.0
2008-08-06 20:14:00,4.83196,4.83268,4.83124,4.83124,8000000.0
2008-08-06 20:15:00,4.83207,4.83257,4.83159,4.83211,10000000.0
2008-08-06 20:16:00,4.83206,4.83303,4.8316,4.83245,14000000.0
2008-08-06 20:17:00,4.83263,4.83283,4.8317,4.83213,13000000.0
2008-08-06 20:18:00,4.83265,4.83305,4.83176,4.83288,7000000.0
2008-08-06 20:19:00,4.83312,4.83324,4.83192,4.83312,11000000.0
2008-08-06 20:20:00,4.83241,4.83287,4.83167,4.83243,19000000.0
2008-08-06 20:21:00,4.8326,4.83303,4.83182,4.83281,11000000.0
2008-08-06 20:22:00,4.83259,4.83303,4.83197,4.83235,11000000.0
2008-08-06 20:23:00,4.83293,4.83341,4.83207,4.83341,13000000.0
2008-08-06 20:24:00,4.8325,4.83313,4.83144,4.83295,9000000.0
2008-08-06 20:25:00,4.83161,4.83319,4.83159,4.83224,18000000.0
2008-08-06 20:26:00,4.83135,4.83279,4.83135,4.83279,7000000.0
2008-08-06 20:27:00,4.83221,4.83254,4.83161,4.83233,9000000.0
2008-08-06 20:28:00,4.83199,4.83332,4.83199,4.83235,13000000.0
2008-08-06 20:29:00,4.8326,4.83326,4.83196,4.83295,14000000.0
2008-08-06 20:30:00,4.83309,4.83319,4.83179,4.83179,16000000.0
2008-08-06 20:31:00,4.83171,4.83171,4.8312,4.83145,22000000.0
2008-08-06 20:32:00,4.83167,4.8327,4.83167,4.83179,12000000.0
2008-08-06 20:33:00,4.83248,4.83425,4.83218,4.83379,13000000.0
2008-08-06 20:34:00,4.83222,4.83384,4.83222,4.83289,15000000.0
2008-08-06 20:35:00,4.83202,4.83361,4.83202,4.83297,16000000.0
2008-08-06 20:36:00,4.83317,4.83386,4.83247,4.83294,15000000.0
2008-08-06 20:37:00,4.83306,4.83417,4.83291,4.83357,14000000.0
2008-08-06 20:38:00,4.83439,4.8352,4.83285,4.8352,13000000.0
2008-08-06 20:39:00,4.83428,4.83495,4.83351,4.83377,18000000.0
2008-08-06 20:40:00,4.83425,4.83483,4.8335,4.8339,14000000.0
2008-08-06 20:41:00,4.83382,4.83481,4.83313,4.83369,18000000.0
2008-08-06 20:42:00,4.83284,4.83404,4.83284,4.83307,12000000.0
2008-08-06 20:43:00,4.8338,4.83395,4.83244,4.83388,18000000.0
2008-08-06 20:44:00,4.83334,4.8336,4.83202,4.83292,18000000.0
2008-08-06 20:45:00,4.8331,4.83374,4.83279,4.83357,11000000.0
2008-08-06 20:46:00,4.8339,4.83455,4.83268,4.8335,18000000.0
2008-08-06 20:47:00,4.83308,4.83471,4.83308,4.83347,20000000.0
2008-08-06 20:48:00,4.83426,4.83447,4.83285,4.83333,17000000.0
2008-08-06 20:49:00,4.83337,4.83453,4.83266,4.8343,16000000.0
2008-08-06 20:50:00,4.83421,4.83468,4.83361,4.83402,8000000.0
2008-08-06 20:51:00,4.83422,4.83504,4.8338,4.83504,8000000.0
2008-08-06 20:52:00,4.83495,4.836,4.83472,4.83506,12000000.0
2008-08-06 20:53:00,4.83411,4.83602,4.83386,4.83467,16000000.0
2008-08-06 20:54:00,4.83492,4.83603,4.83452,4.83603,15000000.0
2008-08-06 20:55:00,4.83532,4.83609,4.83369,4.83453,16000000.0
2008-08-06 20:56:00,4.83303,4.83396,4.83303,4.83346,7000000.0
2008-08-06 20:57:00,4.83344,4.8342,4.83286,4.83398,14000000.0
2008-08-06 20:58:00,4.83303,4.8338,4.83271,4.83297,10000000.0
2008-08-06 20:59:00,4.83231,4.8342,4.83231,4.83334,11000000.0
2008-08-06 21:00:00,4.83273,4.83417,4.83256,4.83415,14000000.0
2008-08-06 21:01:00,4.83344,4.83444,4.83277,4.8333,12000000.0
2008-08-06 21:02:00,4.83325,4.83424,4.8331,4.83337,17000000.0
2008-08-06 21:03:00,4.83301,4.83343,4.83262,4.83343,11000000.0
2008-08-06 21:04:00,4.83216,4.83328,4.83216,4.83281,10000000.0
2008-08-06 21:05:00,4.8321,4.83418,4.8321,4.83418,8000000.0
2008-08-06 21:06:00,4.83385,4.83455,4.83315,4.83425,13000000.0
2008-08-06 21:07:00,4.83371,4.83488,4.8337,4.83444,14000000.0
2008-08-06 21:08:00,4.83523,4.83523,4.83373,4.83467,8000000.0
2008-08-06 21:09:00,4.83364,4.83494,4.83356,4.83387,13000000.0
2008-08-06 21:10:00,4.83403,4.83538,4.83375,4.83422,17000000.0
2008-08-06 21:11:00,4.83408,4.83514,4.83397,4.8342,15000000.0
2008-08-06 21:12:00,4.83572,4.83609,4.83485,4.83609,11000000.0
2008-08-06 21:13:00,4.83523,4.83595,4.83425,4.83474,12000000.0
2008-08-06 21:14:00,4.83469,4.83518,4.83408,4.83408,14000000.0
2008-08-06 21:15:00,4.83595,4.83595,4.83454,4.83529,13000000.0
2008-08-06 21:16:00,4.83554,4.83554,4.83438,4.83438,12000000.0
2008-08-06 21:17:00,4.83418,4.83513,4.83343,4.8351,16000000.0
2008-08-06 21:18:00,4.8349,4.83507,4.83384,4.83507,15000000.0
2008-08-06 21:19:00,4.83511,4.83526,4.83358,4.83422,15000000.0
2008-08-06 21:20:00,4.83489,4.83575,4.83446,4.83456,8000000.0
2008-08-06 21:21:00,4.83553,4.83632,4.83487,4.83538,17000000.0
2008-08-06 21:22:00,4.83486,4.83597,4.83474,4.83573,11000000.0
2008-08-06 21:23:00,4.83585,4.83646,4.83511,4.83594,23000000.0
2008-08-06 21:24:00,4.83571,4.83641,4.83473,4.83586,13000000.0
2008-08-06 21:25:00,4.83618,4.8368,4.83512,4.83588,15000000.0
2008-08-06 21:26:00,4.83713,4.83713,4.8358,4.8358,10000000.0
2008-08-06 21:27:00,4.83527,4.83648,4.83527,4.83635,10000000.0
2008-08-06 21:28:00,4.8359,4.8373,4.83556,4.83586,13000000.0
2008-08-06 21:29:00,4.83677,4.83706,4.83627,4.83694,10000000.0
2008-08-06 21:30:00,4.83713,4.83714,4.83548,4.83625,16000000.0
2008-08-06 21:31:00,4.83709,4.83709,4.83561,4.83617,18000000.0
2008-08-06 21:32:00,4.83583,4.83676,4.83517,4.83545,15000000.0
2008-08-06 21:33:00,4.83564,4.83616,4.83475,4.83548,13000000.0
2008-08-06 21:34:00,4.8355,4.8358,4.83465,4.83526,9000000.0
2008-08-06 21:35:00,4.8351,4.83553,4.83321,4.83321,8000000.0
2008-08-06 21:36:00,4.83392,4.83421,4.83247,4.83316,18000000.0
2008-08-06 21:37:00,4.83245,4.83406,4.83181,4.83262,22000000.0
2008-08-06 21:38:00,4.83366,4.83366,4.83188,4.83248,9000000.0
2008-08-06 21:39:00,4.8321,4.83296,4.83148,4.83148,11000000.0
2008-08-06 21:40:00,4.83251,4.83381,4.8317,4.83381,19000000.0
2008-08-06 21:41:00,4.83331,4.83485,4.83225,4.83485,12000000.0
2008-08-06 21:42:00,4.83337,4.83437,4.83303,4.83412,11000000.0
2008-08-06 21:43:00,4.83365,4.83465,4.83291,4.83465,14000000.0
2008-08-06 21:44:00,4.8351,4.83517,4.8337,4.83474,13000000.0
2008-08-06 21:45:00,4.83399,4.83451,4.83355,4.83387,12000000.0
2008-08-06 21:46:00,4.8344,4.83451,4.83303,4.83415,14000000.0
2008-08-06 21:47:00,4.83435,4.83471,4.83307,4.8332,17000000.0
2008-08-06 21:48:00,4.83385,4.83475,4.83331,4.83397,16000000.0
2008-08-06 21:49:00,4.8343,4.83451,4.83301,4.8338,14000000.0
2008-08-06 21:50:00,4.83389,4.83445,4.83301,4.83301,13000000.0
2008-08-06 21:51:00,4.83447,4.83479,4.83361,4.83377,14000000.0
2008-08-06 21:52:00,4.83403,4.83495,4.83379,4.83379,17000000.0
2008-08-06 21:53:00,4.83555,4.83555,4.83535,4.83535,27000000.0
2008-08-06 21:54:00,4.8335,4.83446,4.8335,4.83422,10000000.0
2008-08-06 21:55:00,4.83464,4.83484,4.83402,4.83438,8000000.0
2008-08-06 21:56:00,4.83517,4.836,4.83443,4.83489,16000000.0
2008-08-06 21:57:00,4.83444,4.8361,4.83444,4.83589,18000000.0
2008-08-06 21:58:00,4.83343,4.83496,4.83223,4.83363,18000000.0
2008-08-06 21:59:00,4.83362,4.8341,4.83299,4.83325,17000000.0
2008-08-06 22:00:00,4.83424,4.83532,4.83376,4.83532,9000000.0
2008-08-06 22:01:00,4.8349,4.83572,4.8343,4.8343,22000000.0
2008-08-06 22:02:00,4.83434,4.83474,4.83379,4.83458,11000000.0
2008-08-06 22:03:00,4.83391,4.8342,4.83292,4.83345,16000000.0
2008-08-06 22:04:00,4.83358,4.83469,4.83325,4.83469,12000000.0
2008-08-06 22:05:00,4.83448,4.8356,4.83376,4.8356,7000000.0
2008-08-06 22:06:00,4.83498,4.83571,4.83378,4.83474,15000000.0
2008-08-06 22:07:00,4.83421,4.83544,4.83379,4.83392,19000000.0
2008-08-06 22:08:00,4.83472,4.83544,4.83419,4.83463,11000000.0
2008-08-06 22:09:00,4.83488,4.83525,4.83447,4.83447,10000000.0
2008-08-06 22:10:00,4.83513,4.83547,4.83471,4.83509,10000000.0
2008-08-06 22:11:00,4.83452,4.83583,4.8344,4.83496,18000000.0
2008-08-06 22:12:00,4.83627,4.83627,4.83444,4.83475,11000000.0
2008-08-06 22:13:00,4.83468,4.83577,4.83455,4.83497,14000000.0
2008-08-06 22:14:00,4.83494,4.83584,4.8344,4.83512,24000000.0
2008-08-06 22:15:00,4.83503,4.83614,4.83446,4.8359,13000000.0
2008-08-06 22:16:00,4.83469,4.83549,4.83402,4.83496,13000000.0
2008-08-06 22:17:00,4.83493,4.83577,4.83471,4.83572,8000000.0
2008-08-06 22:18:00,4.83456,4.83619,4.83456,4.83541,13000000.0
2008-08-06 22:19:00,4.83559,4.83599,4.83477,4.83522,14000000.0
2008-08-06 22:20:00,4.83489,4.83557,4.83434,4.83489,21000000.0
2008-08-06 22:21:00,4.83469,4.83553,4.83415,4.83509,13000000.0
2008-08-06 22:22:00,4.83418,4.83545,4.83399,4.83472,12000000.0
2008-08-06 22:23:00,4.83478,4.83562,4.83426,4.83469,18000000.0
2008-08-06 22:24:00,4.83456,4.83561,4.83456,4.83551,14000000.0
2008-08-06 22:25:00,4.8348,4.83554,4.83462,4.83481,13000000.0
2008-08-06 22:26:00,4.83554,4.83554,4.83409,4.83469,13000000.0
2008-08-06 22:27:00,4.83548,4.83548,4.8337,4.83445,16000000.0
2008-08-06 22:28:00,4.83422,4.83533,4.83376,4.83463,13000000.0
2008-08-06 22:29:00,4.8351,4.83545,4.83377,4.83447,21000000.0
2008-08-06 22:30:00,4.83425,4.83516,4.83369,4.83493,17000000.0
2008-08-06 22:31:00,4.83567,4.83567,4.83417,4.83537,10000000.0
2008-08-06 22:32:00,4.83569,4.83598,4.83415,4.83547,13000000.0
2008-08-06 22:33:00,4.83586,4.8365,4.83471,4.8365,13000000.0
2008-08-06 22:34:00,4.83468,4.83651,4.83468,4.83557,13000000.0
2008-08-06 22:35:00,4.83523,4.83634,4.83484,4.83572,19000000.0
2008-08-06 22:36:00,4.83677,4.83677,4.83558,4.83591,14000000.0
2008-08-06 22:37:00,4.83579,4.83677,4.83531,4.83581,17000000.0
2008-08-06 22:38:00,4.83679,4.83679,4.83522,4.83568,9000000.0
2008-08-06 22:39:00,4.8354,4.83674,4.8354,4.83579,20000000.0
2008-08-06 22:40:00,4.83582,4.83646,4.83523,4.83553,13000000.0
2008-08-06 22:41:00,4.83592,4.83632,4.83468,4.83588,13000000.0
2008-08-06 22:42:00,4.83565,4.83614,4.8348,4.83481,10000000.0
2008-08-06 22:43:00,4.83593,4.83686,4.83493,4.83493,15000000.0
2008-08-06 22:44:00,4.8356,4.83667,4.8354,4.8358,16000000.0
2008-08-06 22:45:00,4.83639,4.83648,4.83551,4.83586,14000000.0
2008-08-06 22:46:00,4.83581,4.83644,4.83547,4.83564,12000000.0
2008-08-06 22:47:00,4.83594,4.83658,4.8354,4.83579,7000000.0
2008-08-06 22:48:00,4.83623,4.83687,4.83534,4.83617,16000000.0
2008-08-06 22:49:00,4.83677,4.83682,4.83571,4.83585,10000000.0
2008-08-06 22:50:00,4.83573,4.83614,4.8348,4.83546,15000000.0
2008-08-06 22:51:00,4.83535,4.83607,4.83436,4.83535,17000000.0
2008-08-06 22:52:00,4.83537,4.8358,4.83483,4.83483,10000000.0
2008-08-06 22:53:00,4.83655,4.83655,4.83493,4.83593,20000000.0
2008-08-06 22:54:00,4.83504,4.83551,4.83478,4.83501,10000000.0
2008-08-06 22:55:00,4.83517,4.83557,4.83444,4.8351,12000000.0
2008-08-06 22:56:00,4.83523,4.8358,4.83466,4.8358,9000000.0
2008-08-06 22:57:00,4.83657,4.83716,4.83499,4.83665,18000000.0
2008-08-06 22:58:00,4.83563,4.83733,4.83557,4.83719,13000000.0
2008-08-06 22:59:00,4.83714,4.8373,4.83601,4.83636,10000000.0
2008-08-06 23:00:00,4.83624,4.837,4.83569,4.83605,17000000.0
2008-08-06 23:01:00,4.83527,4.83545,4.8351,4.8351,13000000.0
2008-08-06 23:02:00,4.83646,4.83646,4.83507,4.83507,7000000.0
2008-08-06 23:03:00,4.83546,4.83619,4.8349,4.83578,16000000.0
2008-08-06 23:04:00,4.83605,4.8366,4.83528,4.83625,12000000.0
2008-08-06 23:05:00,4.83633,4.83665,4.83573,4.83573,11000000.0
2008-08-06 23:06:00,4.83606,4.83679,4.83592,4.83615,11000000.0
2008-08-06 23:07:00,4.83668,4.8373,4.83617,4.83622,13000000.0
2008-08-06 23:08:00,4.83656,4.83716,4.83562,4.83562,20000000.0
2008-08-06 23:09:00,4.83618,4.83756,4.8357,4.83643,16000000.0
2008-08-06 23:10:00,4.83628,4.83734,4.83614,4.8365,16000000.0
2008-08-06 23:11:00,4.83585,4.8369,4.83585,4.83609,10000000.0
2008-08-06 23:12:00,4.83711,4.83779,4.83642,4.83779,12000000.0
2008-08-06 23:13:00,4.83624,4.83758,4.83612,4.83735,16000000.0
2008-08-06 23:14:00,4.83716,4.83773,4.83607,4.83607,9000000.0
2008-08-06 23:15:00,4.83733,4.83733,4.83599,4.83643,9000000.0
2008-08-06 23:16:00,4.83597,4.83723,4.83597,4.83641,18000000.0
2008-08-06 23:17:00,4.8366,4.83687,4.83593,4.83639,8000000.0
2008-08-06 23:18:00,4.83581,4.837,4.83566,4.837,10000000.0
2008-08-06 23:19:00,4.83646,4.83734,4.83646,4.83671,9000000.0
2008-08-06 23:20:00,4.83721,4.83721,4.83591,4.83644,17000000.0
2008-08-06 23:21:00,4.83726,4.83732,4.83554,4.83616,11000000.0
2008-08-06 23:22:00,4.83557,4.83694,4.83557,4.83632,12000000.0
2008-08-06 23:23:00,4.83624,4.83624,4.83422,4.83597,12000000.0
2008-08-06 23:24:00,4.83447,4.83559,4.83447,4.83499,12000000.0
2008-08-06 23:25:00,4.83463,4.83551,4.83441,4.83478,9000000.0
2008-08-06 23:26:00,4.83445,4.83524,4.83417,4.83461,14000000.0
2008-08-06 23:27:00,4.83512,4.83541,4.83473,4.8351,17000000.0
2008-08-06 23:28:00,4.83498,4.83549,4.83389,4.83389,15000000.0
2008-08-06 23:29:00,4.83368,4.83482,4.83368,4.83386,11000000.0
2008-08-06 23:30:00,4.83456,4.83567,4.83388,4.83471,14000000.0
2008-08-06 23:31:00,4.83441,4.83493,4.83389,4.83424,7000000.0
2008-08-06 23:32:00,4.83434,4.83515,4.83268,4.83412,15000000.0
2008-08-06 23:33:00,4.83341,4.83347,4.83276,4.83276,7000000.0
2008-08-06 23:34:00,4.83356,4.83389,4.83296,4.83297,10000000.0
2008-08-06 23:35:00,4.83326,4.83376,4.83259,4.83308,12000000.0
2008-08-06 23:36:00,4.83375,4.8343,4.83284,4.8343,10000000.0
2008-08-06 23:37:00,4.8348,4.8348,4.8336,4.8336,14000000.0
2008-08-06 23:38:00,4.83349,4.83447,4.83284,4.8329,17000000.0
2008-08-06 23:39:00,4.83259,4.83413,4.83259,4.8336,9000000.0
2008-08-06 23:40:00,4.83297,4.83404,4.83295,4.83331,12000000.0
2008-08-06 23:41:00,4.83333,4.83387,4.83288,4.83288,9000000.0
2008-08-06 23:42:00,4.83317,4.83385,4.83214,4.83214,15000000.0
2008-08-06 23:43:00,4.83384,4.83384,4.8326,4.83315,13000000.0
2008-08-06 23:44:00,4.83344,4.83376,4.83284,4.83315,8000000.0
2008-08-06 23:45:00,4.83294,4.83461,4.83294,4.83399,12000000.0
2008-08-06 23:46:00,4.8333,4.8342,4.83273,4.83359,20000000.0
2008-08-06 23:47:00,4.83363,4.83487,4.83283,4.8339,19000000.0
2008-08-06 23:48:00,4.83392,4.83476,4.83332,4.8338,14000000.0
2008-08-06 23:49:00,4.83406,4.83455,4.83333,4.83333,12000000.0
2008-08-06 23:50:00,4.83373,4.83445,4.83336,4.83438,10000000.0
2008-08-06 23:51:00,4.83363,4.83421,4.83273,4.83365,14000000.0
2008-08-06 23:52:00,4.83299,4.83302,4.83254,4.83254,13000000.0
2008-08-06 23:53:00,4.83344,4.83408,4.83261,4.83331,16000000.0
2008-08-06 23:54:00,4.83354,4.83382,4.83305,4.83372,13000000.0
2008-08-06 23:55:00,4.83311,4.834,4.83311,4.83319,16000000.0
2008-08-06 23:56:00,4.83367,4.83406,4.83271,4.83389,12000000.0
2008-08-06 23:57:00,4.83314,4.83464,4.83314,4.83376,14000000.0
2008-08-06 23:58:00,4.83334,4.83378,4.83323,4.83378,16000000.0
2008-08-06 23:59:00,4.83398,4.83438,4.83381,4.83405,12000000.0
2008-08-07 00:00:00,4.83359,4.83503,4.83359,4.83429,17000000.0
2008-08-07 00:01:00,4.83492,4.83575,4.8338,4.83538,12000000.0
2008-08-07 00:02:00,4.83548,4.83548,4.83375,4.83463,11000000.0
2008-08-07 00:03:00,4.83526,4.83538,4.83468,4.83485,7000000.0
2008-08-07 00:04:00,4.83445,4.83523,4.83398,4.83458,16000000.0
2008-08-07 00:05:00,4.83508,4.83611,4.83508,4.83546,17000000.0
2008-08-07 00:06:00,4.83515,4.83554,4.83439,4.83453,10000000.0
2008-08-07 00:07:00,4.834,4.8354,4.834,4.83454,19000000.0
2008-08-07 00:08:00,4.83515,4.83559,4.83449,4.83551,9000000.0
2008-08-07 00:09:00,4.83475,4.83521,4.83377,4.83464,19000000.0
2008-08-07 00:10:00,4.83498,4.83531,4.83401,4.8349,16000000.0
2008-08-07 00:11:00,4.83535,4.83574,4.83431,4.83487,9000000.0
2008-08-07 00:12:00,4.83451,4.83531,4.83401,4.83473,11000000.0
2008-08-07 00:13:00,4.83414,4.83564,4.83414,4.83564,8000000.0
2008-08-07 00:14:00,4.83542,4.83598,4.83441,4.83441,9000000.0
2008-08-07 00:15:00,4.83567,4.83595,4.8347,4.83561,15000000.0
2008-08-07 00:16:00,4.83542,4.8358,4.83457,4.83536,18000000.0
2008-08-07 00:17:00,4.83571,4.83632,4.83511,4.83608,21000000.0
2008-08-07 00:18:00,4.8351,4.83561,4.83461,4.83526,16000000.0
2008-08-07 00:19:00,4.83557,4.83631,4.83463,4.83558,12000000.0
2008-08-07 00:20:00,4.83534,4.83577,4.83436,4.83536,13000000.0
2008-08-07 00:21:00,4.83475,4.83561,4.83456,4.83561,13000000.0
2008-08-07 00:22:00,4.8354,4.83605,4.83471,4.83471,13000000.0
2008-08-07 00:23:00,4.83433,4.83592,4.83433,4.83537,11000000.0
2008-08-07 00:24:00,4.83563,4.83667,4.83549,4.83667,10000000.0
2008-08-07 00:25:00,4.83579,4.83642,4.83513,4.83615,16000000.0
2008-08-07 00:26:00,4.83608,4.83711,4.83542,4.83688,13000000.0
2008-08-07 00:27:00,4.83694,4.83694,4.8358,4.83657,16000000.0
2008-08-07 00:28:00,4.83639,4.83696,4.83584,4.83627,13000000.0
2008-08-07 00:29:00,4.83692,4.83731,4.83619,4.83685,10000000.0
2008-08-07 00:30:00,4.83688,4.83797,4.83643,4.83797,15000000.0
2008-08-07 00:31:00,4.83732,4.83855,4.83644,4.83755,18000000.0
2008-08-07 00:32:00,4.83758,4.83758,4.83647,4.83709,14000000.0
2008-08-07 00:33:00,4.83728,4.8379,4.8367,4.83699,13000000.0
2008-08-07 00:34:00,4.83624,4.8364,4.83535,4.83535,11000000.0
2008-08-07 00:35:00,4.83564,4.83577,4.83506,4.83563,13000000.0
2008-08-07 00:36:00,4.83534,4.83636,4.83509,4.83554,12000000.0
2008-08-07 00:37:00,4.83415,4.83542,4.83378,4.83473,10000000.0
2008-08-07 00:38:00,4.83444,4.83567,4.83423,4.83567,11000000.0
2008-08-07 00:39:00,4.83495,4.83579,4.83486,4.83486,16000000.0
2008-08-07 00:40:00,4.8348,4.8356,4.83426,4.83481,10000000.0
2008-08-07 00:41:00,4.83529,4.83584,4.83458,4.83517,15000000.0
2008-08-07 00:42:00,4.83587,4.83587,4.83443,4.83562,10000000.0
2008-08-07 00:43:00,4.83467,4.83496,4.83432,4.83496,8000000.0
2008-08-07 00:44:00,4.83447,4.83504,4.83401,4.8345,7000000.0
2008-08-07 00:45:00,4.83528,4.83529,4.83463,4.83463,10000000.0
2008-08-07 00:46:00,4.83507,4.83516,4.83408,4.83453,18000000.0
2008-08-07 00:47:00,4.83418,4.83477,4.8339,4.8339,18000000.0
2008-08-07 00:48:00,4.8344,4.83499,4.83341,4.8335,15000000.0
2008-08-07 00:49:00,4.83482,4.83576,4.83423,4.83447,19000000.0
2008-08-07 00:50:00,4.83517,4.83566,4.8346,4.83558,15000000.0
2008-08-07 00:51:00,4.83493,4.83521,4.83412,4.83521,12000000.0
2008-08-07 00:52:00,4.83472,4.83509,4.83369,4.83488,15000000.0
2008-08-07 00:53:00,4.83474,4.83503,4.83342,4.83437,9000000.0
2008-08-07 00:54:00,4.83438,4.83472,4.83361,4.83453,17000000.0
2008-08-07 00:55:00,4.83475,4.83507,4.83422,4.83481,11000000.0
2008-08-07 00:56:00,4.83476,4.83492,4.834,4.83443,23000000.0
2008-08-07 00:57:00,4.8349,4.8349,4.83317,4.83352,11000000.0
2008-08-07 00:58:00,4.83425,4.83434,4.83347,4.83434,11000000.0
2008-08-07 00:59:00,4.83316,4.834,4.83267,4.83358,11000000.0
2008-08-07 01:00:00,4.8337,4.83407,4.83294,4.83379,14000000.0
2008-08-07 01:01:00,4.83362,4.83441,4.83252,4.83441,9000000.0
2008-08-07 01:02:00,4.83362,4.83415,4.83305,4.8335,13000000.0
2008-08-07 01:03:00,4.83329,4.83406,4.83283,4.83296,18000000.0
2008-08-07 01:04:00,4.83321,4.83321,4.83215,4.83245,11000000.0
2008-08-07 01:05:00,4.8326,4.83322,4.83184,4.83244,13000000.0
2008-08-07 01:06:00,4.83318,4.8334,4.83209,4.83225,9000000.0
2008-08-07 01:07:00,4.83319,4.83344,4.83254,4.83316,15000000.0
2008-08-07 01:08:00,4.83394,4.83394,4.8328,4.833,15000000.0
2008-08-07 01:09:00,4.83262,4.8337,4.83251,4.83279,14000000.0
2008-08-07 01:10:00,4.8337,4.83389,4.83257,4.83389,13000000.0
2008-08-07 01:11:00,4.83449,4.83479,4.83341,4.83366,7000000.0
2008-08-07 01:12:00,4.83314,4.83407,4.83302,4.83336,17000000.0
2008-08-07 01:13:00,4.83317,4.83418,4.83286,4.83305,18000000.0
2008-08-07 01:14:00,4.83317,4.83329,4.83301,4.83318,14000000.0
2008-08-07 01:15:00,4.83328,4.83405,4.8328,4.8328,10000000.0
2008-08-07 01:16:00,4.83323,4.83396,4.83281,4.83314,18000000.0
2008-08-07 01:17:00,4.83422,4.83422,4.83275,4.83351,16000000.0
2008-08-07 01:18:00,4.8335,4.8342,4.8335,4.8336,13000000.0
2008-08-07 01:19:00,4.83356,4.83431,4.83297,4.83348,12000000.0
2008-08-07 01:20:00,4.8334,4.83383,4.83256,4.83323,15000000.0
2008-08-07 01:21:00,4.83393,4.83393,4.83272,4.83296,14000000.0
2008-08-07 01:22:00,4.83411,4.83433,4.83234,4.83248,13000000.0
2008-08-07 01:23:00,4.83378,4.83398,4.8326,4.8326,14000000.0
2008-08-07 01:24:00,4.83369,4.83369,4.83264,4.83328,15000000.0
2008-08-07 01:25:00,4.8332,4.83351,4.83191,4.83191,17000000.0
2008-08-07 01:26:00,4.83277,4.83324,4.83204,4.83228,14000000.0
2008-08-07 01:27:00,4.83301,4.83328,4.83202,4.83263,13000000.0
2008-08-07 01:28:00,4.83286,4.83286,4.83129,4.83192,9000000.0
2008-08-07 01:29:00,4.83268,4.83268,4.83178,4.83265,11000000.0
2008-08-07 01:30:00,4.83195,4.83256,4.83153,4.83215,20000000.0
2008-08-07 01:31:00,4.83153,4.83266,4.83122,4.83201,9000000.0
2008-08-07 01:32:00,4.83138,4.83246,4.83138,4.83201,7000000.0
2008-08-07 01:33:00,4.83182,4.83233,4.83105,4.83147,13000000.0
2008-08-07 01:34:00,4.83059,4.83198,4.8305,4.83116,10000000.0
2008-08-07 01:35:00,4.83185,4.83258,4.83059,4.83199,17000000.0
2008-08-07 01:36:00,4.83245,4.83259,4.83107,4.8322,16000000.0
2008-08-07 01:37:00,4.83156,4.83234,4.83115,4.83215,13000000.0
2008-08-07 01:38:00,4.83271,4.83271,4.83146,4.83176,15000000.0
2008-08-07 01:39:00,4.83203,4.83255,4.83128,4.83142,13000000.0
2008-08-07 01:40:00,4.83154,4.83242,4.83103,4.83174,14000000.0
2008-08-07 01:41:00,4.83104,4.83242,4.83104,4.83189,12000000.0
2008-08-07 01:42:00,4.83162,4.83253,4.83099,4.83154,14000000.0
2008-08-07 01:43:00,4.83188,4.83212,4.83067,4.83079,18000000.0
2008-08-07 01:44:00,4.83117,4.8318,4.83084,4.83129,12000000.0
2008-08-07 01:45:00,4.83163,4.83179,4.8309,4.83139,19000000.0
2008-08-07 01:46:00,4.8311,4.83176,4.83025,4.83111,15000000.0
2008-08-07 01:47:00,4.8307,4.8318,4.83042,4.8318,10000000.0
2008-08-07 01:48:00,4.83013,4.83138,4.83007,4.83049,14000000.0
2008-08-07 01:49:00,4.83118,4.83118,4.82986,4.82987,16000000.0
2008-08-07 01:50:00,4.83042,4.83106,4.82967,4.83106,18000000.0
2008-08-07 01:51:00,4.83066,4.83141,4.83025,4.83079,16000000.0
2008-08-07 01:52:00,4.83105,4.83147,4.83041,4.83109,10000000.0
2008-08-07 01:53:00,4.83094,4.83144,4.83061,4.8307,15000000.0
2008-08-07 01:54:00,4.83148,4.83157,4.83079,4.83126,14000000.0
2008-08-07 01:55:00,4.83186,4.83189,4.8308,4.83159,14000000.0
2008-08-07 01:56:00,4.83119,4.83158,4.83076,4.83123,8000000.0
2008-08-07 01:57:00,4.83114,4.83214,4.83086,4.83141,10000000.0
2008-08-07 01:58:00,4.83152,4.83192,4.83059,4.83156,21000000.0
2008-08-07 01:59:00,4.83136,4.83202,4.8305,4.8305,16000000.0
2008-08-07 02:00:00,4.83136,4.83136,4.83101,4.83101,11000000.0
2008-08-07 02:01:00,4.83108,4.83172,4.83072,4.83121,11000000.0
2008-08-07 02:02:00,4.83124,4.83159,4.83023,4.83078,13000000.0
2008-08-07 02:03:00,4.83098,4.83098,4.83035,4.83035,8000000.0
2008-08-07 02:04:00,4.83023,4.83102,4.82966,4.82969,18000000.0
2008-08-07 02:05:00,4.83076,4.8308,4.8295,4.83005,14000000.0
2008-08-07 02:06:00,4.82973,4.83036,4.82889,4.82935,18000000.0
2008-08-07 02:07:00,4.82946,4.83011,4.82873,4.82977,12000000.0
2008-08-07 02:08:00,4.82963,4.82963,4.82837,4.8293,12000000.0
2008-08-07 02:09:00,4.82861,4.82893,4.82755,4.82755,11000000.0
2008-08-07 02:10:00,4.82776,4.82946,4.82761,4.829,10000000.0
2008-08-07 02:11:00,4.82872,4.8295,4.82828,4.82881,16000000.0
2008-08-07 02:12:00,4.82861,4.8293,4.82807,4.82914,17000000.0
2008-08-07 02:13:00,4.82871,4.82979,4.8285,4.82979,9000000.0
2008-08-07 02:14:00,4.83037,4.83037,4.82897,4.8302,16000000.0
2008-08-07 02:15:00,4.82963,4.83063,4.82903,4.82971,15000000.0
2008-08-07 02:16:00,4.82927,4.83058,4.82909,4.82947,16000000.0
2008-08-07 02:17:00,4.82886,4.82969,4.82866,4.82888,14000000.0
2008-08-07 02:18:00,4.82856,4.82991,4.82808,4.82883,16000000.0
2008-08-07 02:19:00,4.82889,4.82913,4.82809,4.8286,11000000.0
2008-08-07 02:20:00,4.82889,4.82938,4.82806,4.82938,10000000.0
2008-08-07 02:21:00,4.82799,4.82907,4.82766,4.82864,18000000.0
2008-08-07 02:22:00,4.82883,4.82883,4.82768,4.82768,15000000.0
2008-08-07 02:23:00,4.82714,4.82846,4.82714,4.82807,16000000.0
2008-08-07 02:24:00,4.8275,4.82834,4.82722,4.82817,12000000.0
2008-08-07 02:25:00,4.8282,4.82865,4.82741,4.82865,18000000.0
2008-08-07 02:26:00,4.82829,4.82856,4.82769,4.82822,8000000.0
2008-08-07 02:27:00,4.82958,4.82977,4.82843,4.82855,12000000.0
2008-08-07 02:28:00,4.83006,4.83009,4.82902,4.82996,15000000.0
2008-08-07 02:29:00,4.83026,4.83099,4.82904,4.8302,15000000.0
2008-08-07 02:30:00,4.83112,4.83143,4.82967,4.83102,19000000.0
2008-08-07 02:31:00,4.83035,4.83075,4.82944,4.82998,13000000.0
2008-08-07 02:32:00,4.82952,4.83022,4.82905,4.82987,17000000.0
2008-08-07 02:33:00,4.82946,4.82971,4.82846,4.82923,10000000.0
2008-08-07 02:34:00,4.82957,4.83008,4.82909,4.82917,11000000.0
2008-08-07 02:35:00,4.82946,4.82948,4.82815,4.82859,14000000.0
2008-08-07 02:36:00,4.82946,4.82946,4.82792,4.82837,13000000.0
2008-08-07 02:37:00,4.82799,4.82924,4.82797,4.828,9000000.0
2008-08-07 02:38:00,4.82837,4.82946,4.82799,4.82921,12000000.0
2008-08-07 02:39:00,4.82947,4.82947,4.82785,4.82793,11000000.0
2008-08-07 02:40:00,4.82849,4.82934,4.82794,4.82921,19000000.0
2008-08-07 02:41:00,4.82861,4.82997,4.82856,4.82886,12000000.0
2008-08-07 02:42:00,4.82906,4.82958,4.82851,4.82907,11000000.0
2008-08-07 02:43:00,4.82925,4.82993,4.82882,4.82924,12000000.0
2008-08-07 02:44:00,4.82871,4.82931,4.82828,4.82828,9000000.0
2008-08-07 02:45:00,4.82865,4.82966,4.82816,4.82901,13000000.0
2008-08-07 02:46:00,4.82833,4.82933,4.82833,4.82844,11000000.0
2008-08-07 02:47:00,4.82832,4.82921,4.82832,4.82892,10000000.0
2008-08-07 02:48:00,4.82843,4.82927,4.8278,4.82927,11000000.0
2008-08-07 02:49:00,4.8289,4.8289,4.82756,4.82756,10000000.0
2008-08-07 02:50:00,4.82816,4.8288,4.82727,4.82854,17000000.0
2008-08-07 02:51:00,4.82891,4.82919,4.82777,4.82807,15000000.0
2008-08-07 02:52:00,4.82834,4.82901,4.82797,4.82837,13000000.0
2008-08-07 02:53:00,4.82802,4.82859,4.82726,4.82808,12000000.0
2008-08-07 02:54:00,4.82815,4.8288,4.82751,4.8288,13000000.0
2008-08-07 02:55:00,4.82709,4.82918,4.82709,4.8284,13000000.0
2008-08-07 02:56:00,4.8284,4.82911,4.82746,4.8278,13000000.0
2008-08-07 02:57:00,4.82802,4.82946,4.82772,4.82946,10000000.0
2008-08-07 02:58:00,4.82902,4.82925,4.82777,4.82845,15000000.0
2008-08-07 02:59:00,4.82868,4.8299,4.82862,4.82936,12000000.0
2008-08-07 03:00:00,4.82936,4.82984,4.82831,4.82953,17000000.0
2008-08-07 03:01:00,4.82836,4.8297,4.82833,4.82935,9000000.0
2008-08-07 03:02:00,4.82929,4.83027,4.82844,4.82979,15000000.0
2008-08-07 03:03:00,4.83012,4.83058,4.82899,4.82974,14000000.0
2008-08-07 03:04:00,4.82912,4.83038,4.82912,4.82974,11000000.0
2008-08-07 03:05:00,4.83061,4.83078,4.82972,4.83004,12000000.0
2008-08-07 03:06:00,4.82924,4.83147,4.82924,4.83147,12000000.0
2008-08-07 03:07:00,4.83043,4.8311,4.82987,4.83034,18000000.0
2008-08-07 03:08:00,4.83044,4.83138,4.83034,4.83034,9000000.0
2008-08-07 03:09:00,4.82983,4.83066,4.82983,4.83046,9000000.0
2008-08-07 03:10:00,4.83092,4.8311,4.83008,4.83082,11000000.0
2008-08-07 03:11:00,4.83055,4.83126,4.82967,4.8297,16000000.0
2008-08-07 03:12:00,4.83048,4.83079,4.82988,4.82988,8000000.0
2008-08-07 03:13:00,4.83046,4.83111,4.82979,4.83022,12000000.0
2008-08-07 03:14:00,4.83016,4.83115,4.83016,4.83083,16000000.0
2008-08-07 03:15:00,4.83124,4.83124,4.83004,4.83034,10000000.0
2008-08-07 03:16:00,4.83032,4.83137,4.82992,4.83014,16000000.0
2008-08-07 03:17:00,4.83089,4.83138,4.82991,4.83099,16000000.0
2008-08-07 03:18:00,4.8303,4.83091,4.83,4.83042,9000000.0
2008-08-07 03:19:00,4.83125,4.83146,4.83007,4.83007,10000000.0
2008-08-07 03:20:00,4.83122,4.83196,4.83036,4.83109,20000000.0
2008-08-07 03:21:00,4.8317,4.83186,4.83039,4.83039,18000000.0
2008-08-07 03:22:00,4.83103,4.83155,4.83026,4.83111,15000000.0
2008-08-07 03:23:00,4.83151,4.83247,4.83086,4.83109,15000000.0
2008-08-07 03:24:00,4.83269,4.83269,4.83049,4.83114,12000000.0
2008-08-07 03:25:00,4.83124,4.83166,4.8305,4.83129,15000000.0
2008-08-07 03:26:00,4.83053,4.83193,4.83038,4.83038,19000000.0
2008-08-07 03:27:00,4.83163,4.83181,4.83072,4.83118,8000000.0
2008-08-07 03:28:00,4.83123,4.83192,4.83063,4.83106,13000000.0
2008-08-07 03:29:00,4.83044,4.83176,4.83022,4.83061,9000000.0
2008-08-07 03:30:00,4.83103,4.83149,4.82887,4.82956,17000000.0
2008-08-07 03:31:00,4.82931,4.83102,4.82925,4.82925,7000000.0
2008-08-07 03:32:00,4.83037,4.83037,4.82896,4.82958,15000000.0
2008-08-07 03:33:00,4.82923,4.82986,4.82836,4.8287,14000000.0
2008-08-07 03:34:00,4.82794,4.82924,4.82774,4.82826,13000000.0
2008-08-07 03:35:00,4.82838,4.82864,4.82762,4.82864,9000000.0
2008-08-07 03:36:00,4.82838,4.82927,4.82764,4.82888,13000000.0
2008-08-07 03:37:00,4.82839,4.82895,4.82773,4.82895,13000000.0
2008-08-07 03:38:00,4.82884,4.82921,4.82821,4.8289,14000000.0
2008-08-07 03:39:00,4.82866,4.82942,4.828,4.82942,11000000.0
2008-08-07 03:40:00,4.82866,4.82988,4.82838,4.82918,12000000.0
2008-08-07 03:41:00,4.82922,4.82984,4.82858,4.829,19000000.0
2008-08-07 03:42:00,4.82982,4.82982,4.82785,4.82933,10000000.0
2008-08-07 03:43:00,4.82829,4.82924,4.82777,4.82924,12000000.0
2008-08-07 03:44:00,4.82938,4.82979,4.82772,4.82979,12000000.0
2008-08-07 03:45:00,4.82891,4.82955,4.82801,4.82801,14000000.0
2008-08-07 03:46:00,4.82867,4.82987,4.82825,4.82889,13000000.0
2008-08-07 03:47:00,4.82811,4.82974,4.82811,4.82947,9000000.0
2008-08-07 03:48:00,4.82801,4.82969,4.82801,4.8293,8000000.0
2008-08-07 03:49:00,4.83063,4.83063,4.82862,4.82962,19000000.0
2008-08-07 03:50:00,4.82911,4.83051,4.82906,4.8297,12000000.0
2008-08-07 03:51:00,4.82962,4.83081,4.82936,4.83009,15000000.0
2008-08-07 03:52:00,4.82972,4.83012,4.8292,4.82927,11000000.0
2008-08-07 03:53:00,4.83065,4.83072,4.82902,4.82984,12000000.0
2008-08-07 03:54:00,4.82884,4.82985,4.82884,4.82967,12000000.0
2008-08-07 03:55:00,4.82981,4.83022,4.82902,4.82994,12000000.0
2008-08-07 03:56:00,4.82945,4.83008,4.8292,4.8297,14000000.0
2008-08-07 03:57:00,4.82968,4.82978,4.82836,4.82903,15000000.0
2008-08-07 03:58:00,4.82838,4.82911,4.82795,4.82826,12000000.0
2008-08-07 03:59:00,4.82824,4.82847,4.82695,4.82775,17000000.0
2008-08-07 04:00:00,4.82785,4.82826,4.82713,4.82771,14000000.0
2008-08-07 04:01:00,4.82715,4.82841,4.82693,4.82783,13000000.0
2008-08-07 04:02:00,4.82828,4.82828,4.82638,4.82714,16000000.0
2008-08-07 04:03:00,4.82677,4.8275,4.82636,4.82713,14000000.0
2008-08-07 04:04:00,4.82704,4.82814,4.82644,4.82814,19000000.0
2008-08-07 04:05:00,4.82761,4.8278,4.82663,4.82715,12000000.0
2008-08-07 04:06:00,4.8264,4.82828,4.8264,4.82721,18000000.0
2008-08-07 04:07:00,4.82787,4.82787,4.8265,4.82719,16000000.0
2008-08-07 04:08:00,4.82628,4.82742,4.82628,4.82742,8000000.0
2008-08-07 04:09:00,4.82716,4.82785,4.82633,4.82783,13000000.0
2008-08-07 04:10:00,4.82649,4.82715,4.8261,4.82657,14000000.0
2008-08-07 04:11:00,4.82582,4.82709,4.82573,4.82642,18000000.0
2008-08-07 04:12:00,4.82582,4.82691,4.82569,4.82617,10000000.0
2008-08-07 04:13:00,4.82632,4.82688,4.82589,4.82626,14000000.0
2008-08-07 04:14:00,4.82654,4.82728,4.82559,4.82618,20000000.0
2008-08-07 04:15:00,4.82551,4.82656,4.82544,4.82622,14000000.0
2008-08-07 04:16:00,4.82575,4.82626,4.82484,4.82511,15000000.0
2008-08-07 04:17:00,4.82619,4.82679,4.82469,4.82608,22000000.0
2008-08-07 04:18:00,4.82608,4.82642,4.8249,4.8249,17000000.0
2008-08-07 04:19:00,4.82607,4.82607,4.82504,4.8254,12000000.0
2008-08-07 04:20:00,4.82621,4.82621,4.82421,4.82549,17000000.0
2008-08-07 04:21:00,4.8252,4.8252,4.82417,4.8244,13000000.0
2008-08-07 04:22:00,4.82388,4.82518,4.82388,4.82483,14000000.0
2008-08-07 04:23:00,4.82465,4.82525,4.82419,4.82419,9000000.0
2008-08-07 04:24:00,4.8239,4.82567,4.8239,4.82482,9000000.0
2008-08-07 04:25:00,4.82492,4.82525,4.82404,4.82404,13000000.0
2008-08-07 04:26:00,4.82436,4.82549,4.82378,4.82455,12000000.0
2008-08-07 04:27:00,4.82473,4.82505,4.82386,4.82415,16000000.0
2008-08-07 04:28:00,4.82426,4.82509,4.82394,4.82464,11000000.0
2008-08-07 04:29:00,4.82498,4.82498,4.82349,4.82468,20000000.0
2008-08-07 04:30:00,4.82488,4.82507,4.82337,4.82459,16000000.0
2008-08-07 04:31:00,4.8249,4.8249,4.82371,4.82473,12000000.0
2008-08-07 04:32:00,4.82433,4.82753,4.82433,4.82445,11000000.0
2008-08-07 04:33:00,4.82382,4.82506,4.82376,4.82422,14000000.0
2008-08-07 04:34:00,4.82403,4.82525,4.82369,4.82385,11000000.0
2008-08-07 04:35:00,4.82432,4.8251,4.82408,4.82448,14000000.0
2008-08-07 04:36:00,4.82456,4.82585,4.82404,4.82404,11000000.0
2008-08-07 04:37:00,4.8253,4.82549,4.82404,4.82541,15000000.0
2008-08-07 04:38:00,4.82633,4.82633,4.82462,4.82468,7000000.0
2008-08-07 04:39:00,4.82505,4.82632,4.82499,4.82563,19000000.0
2008-08-07 04:40:00,4.82537,4.82667,4.82537,4.82569,14000000.0
2008-08-07 04:41:00,4.8263,4.8263,4.8252,4.82577,12000000.0
2008-08-07 04:42:00,4.82573,4.82692,4.82532,4.82647,11000000.0
2008-08-07 04:43:00,4.82701,4.82721,4.82565,4.82565,15000000.0
2008-08-07 04:44:00,4.82703,4.82722,4.82588,4.82671,13000000.0
2008-08-07 04:45:00,4.82549,4.82669,4.82549,4.82618,19000000.0
2008-08-07 04:46:00,4.82613,4.8265,4.82532,4.82643,14000000.0
2008-08-07 04:47:00,4.82614,4.82627,4.82553,4.82585,7000000.0
2008-08-07 04:48:00,4.82647,4.82647,4.8251,4.82626,14000000.0
2008-08-07 04:49:00,4.82646,4.82708,4.82579,4.82606,12000000.0
2008-08-07 04:50:00,4.82668,4.82675,4.82655,4.82668,9000000.0
2008-08-07 04:51:00,4.82498,4.82505,4.82485,4.82498,16000000.0
2008-08-07 04:52:00,4.82633,4.82687,4.82579,4.82687,14000000.0
2008-08-07 04:53:00,4.82659,4.82681,4.82545,4.82545,12000000.0
2008-08-07 04:54:00,4.82626,4.82676,4.82572,4.82572,9000000.0
2008-08-07 04:55:00,4.82678,4.82746,4.82602,4.82672,19000000.0
2008-08-07 04:56:00,4.82685,4.82749,4.8265,4.82677,17000000.0
2008-08-07 04:57:00,4.82663,4.82744,4.82643,4.82724,15000000.0
2008-08-07 04:58:00,4.82707,4.82731,4.82656,4.82703,7000000.0
2008-08-07 04:59:00,4.82705,4.82859,4.8268,4.82765,10000000.0
2008-08-07 05:00:00,4.82871,4.82891,4.82734,4.82742,19000000.0
2008-08-07 05:01:00,4.8283,4.829,4.82808,4.8285,8000000.0
2008-08-07 05:02:00,4.82887,4.82894,4.82804,4.82825,8000000.0
2008-08-07 05:03:00,4.82816,4.82904,4.8276,4.82866,13000000.0
2008-08-07 05:04:00,4.82855,4.82855,4.82716,4.82716,16000000.0
2008-08-07 05:05:00,4.82757,4.82839,4.82697,4.82697,17000000.0
2008-08-07 05:06:00,4.82799,4.82913,4.82752,4.82819,15000000.0
2008-08-07 05:07:00,4.82835,4.82868,4.82774,4.82841,9000000.0
2008-08-07 05:08:00,4.82908,4.82927,4.8279,4.82839,14000000.0
2008-08-07 05:09:00,4.82831,4.82916,4.82792,4.82854,15000000.0
2008-08-07 05:10:00,4.82911,4.82911,4.82731,4.82749,13000000.0
2008-08-07 05:11:00,4.82853,4.82854,4.82716,4.82778,13000000.0
2008-08-07 05:12:00,4.82765,4.82877,4.82671,4.82877,15000000.0
2008-08-07 05:13:00,4.8286,4.8286,4.82746,4.82804,14000000.0
2008-08-07 05:14:00,4.82785,4.82848,4.82762,4.82794,13000000.0
2008-08-07 05:15:00,4.8277,4.82819,4.82691,4.82756,15000000.0
2008-08-07 05:16:00,4.82807,4.82807,4.82766,4.82766,12000000.0
2008-08-07 05:17:00,4.82778,4.82826,4.82708,4.82729,13000000.0
2008-08-07 05:18:00,4.82777,4.82794,4.82734,4.8277,14000000.0
2008-08-07 05:19:00,4.82814,4.82873,4.82744,4.82845,9000000.0
2008-08-07 05:20:00,4.82774,4.82952,4.82757,4.82843,12000000.0
2008-08-07 05:21:00,4.82845,4.82907,4.82805,4.8289,9000000.0
2008-08-07 05:22:00,4.82848,4.82918,4.82799,4.82842,13000000.0
2008-08-07 05:23:00,4.82851,4.82934,4.8282,4.82934,9000000.0
2008-08-07 05:24:00,4.82897,4.82907,4.82767,4.82816,13000000.0
2008-08-07 05:25:00,4.82792,4.82821,4.82712,4.82729,10000000.0
2008-08-07 05:26:00,4.82765,4.82799,4.82696,4.82763,11000000.0
2008-08-07 05:27:00,4.8276,4.82842,4.82703,4.82838,20000000.0
2008-08-07 05:28:00,4.82723,4.82815,4.82707,4.82815,11000000.0
2008-08-07 05:29:00,4.82853,4.82853,4.82703,4.82703,8000000.0
2008-08-07 05:30:00,4.8279,4.82797,4.82705,4.82753,13000000.0
2008-08-07 05:31:00,4.82817,4.82817,4.82684,4.82697,12000000.0
2008-08-07 05:32:00,4.82804,4.82831,4.82676,4.82802,14000000.0
2008-08-07 05:33:00,4.82726,4.82817,4.82726,4.82774,10000000.0
2008-08-07 05:34:00,4.82786,4.82876,4.82727,4.82775,14000000.0
2008-08-07 05:35:00,4.82817,4.82885,4.82764,4.82851,16000000.0
2008-08-07 05:36:00,4.82876,4.82904,4.82835,4.82871,11000000.0
2008-08-07 05:37:00,4.82831,4.82909,4.82767,4.82842,14000000.0
2008-08-07 05:38:00,4.82816,4.82895,4.82771,4.82853,12000000.0
2008-08-07 05:39:00,4.82954,4.82954,4.82755,4.82791,16000000.0
2008-08-07 05:40:00,4.82888,4.82923,4.82781,4.82923,15000000.0
2008-08-07 05:41:00,4.82815,4.82915,4.82815,4.82833,11000000.0
2008-08-07 05:42:00,4.82831,4.829,4.82803,4.82849,20000000.0
2008-08-07 05:43:00,4.82822,4.82918,4.82766,4.82844,13000000.0
2008-08-07 05:44:00,4.82884,4.82889,4.82777,4.82814,10000000.0
2008-08-07 05:45:00,4.82926,4.82938,4.82781,4.82857,9000000.0
2008-08-07 05:46:00,4.82848,4.82936,4.82815,4.82917,24000000.0
2008-08-07 05:47:00,4.82861,4.82997,4.82843,4.82997,16000000.0
2008-08-07 05:48:00,4.82903,4.82971,4.82859,4.82921,8000000.0
2008-08-07 05:49:00,4.82896,4.82954,4.82878,4.82942,7000000.0
2008-08-07 05:50:00,4.82833,4.82969,4.82826,4.82882,11000000.0
2008-08-07 05:51:00,4.83016,4.83042,4.82926,4.82959,18000000.0
2008-08-07 05:52:00,4.83025,4.83035,4.82914,4.82961,9000000.0
2008-08-07 05:53:00,4.82919,4.83101,4.82919,4.83008,15000000.0
2008-08-07 05:54:00,4.82927,4.8308,4.82927,4.83005,14000000.0
2008-08-07 05:55:00,4.83051,4.83051,4.82924,4.8295,15000000.0
2008-08-07 05:56:00,4.83014,4.83028,4.82886,4.82943,23000000.0
2008-08-07 05:57:00,4.82922,4.82984,4.82837,4.82837,17000000.0
2008-08-07 05:58:00,4.82897,4.82919,4.828,4.82889,11000000.0
2008-08-07 05:59:00,4.82854,4.82905,4.82769,4.82884,13000000.0
2008-08-07 06:00:00,4.8279,4.82869,4.82764,4.82835,18000000.0
2008-08-07 06:01:00,4.82868,4.82904,4.82781,4.82873,9000000.0
2008-08-07 06:02:00,4.82836,4.82899,4.8279,4.82857,16000000.0
2008-08-07 06:03:00,4.82876,4.82887,4.82795,4.82839,12000000.0
2008-08-07 06:04:00,4.82967,4.82967,4.82861,4.82937,17000000.0
2008-08-07 06:05:00,4.82959,4.82979,4.82894,4.82966,11000000.0
2008-08-07 06:06:00,4.82875,4.82977,4.82826,4.82843,14000000.0
2008-08-07 06:07:00,4.82983,4.83067,4.82892,4.82972,13000000.0
2008-08-07 06:08:00,4.83007,4.83039,4.82968,4.83039,13000000.0
2008-08-07 06:09:00,4.82985,4.83009,4.82976,4.82983,11000000.0
2008-08-07 06:10:00,4.83014,4.83041,4.82954,4.82954,8000000.0
2008-08-07 06:11:00,4.82965,4.82985,4.82965,4.82978,17000000.0
2008-08-07 06:12:00,4.83001,4.83057,4.82945,4.83033,13000000.0
2008-08-07 06:13:00,4.83062,4.83094,4.82988,4.83037,13000000.0
2008-08-07 06:14:00,4.83001,4.83097,4.82946,4.82976,11000000.0
2008-08-07 06:15:00,4.83029,4.83074,4.82945,4.83024,16000000.0
2008-08-07 06:16:00,4.83004,4.83086,4.82949,4.83061,13000000.0
2008-08-07 06:17:00,4.82996,4.83074,4.82901,4.83023,18000000.0
2008-08-07 06:18:00,4.8293,4.83006,4.82863,4.82969,11000000.0
2008-08-07 06:19:00,4.82931,4.82966,4.82888,4.82923,7000000.0
2008-08-07 06:20:00,4.82865,4.82968,4.82849,4.82968,17000000.0
2008-08-07 06:21:00,4.82838,4.8297,4.82838,4.82952,13000000.0
2008-08-07 06:22:00,4.82961,4.82964,4.8286,4.82964,19000000.0
2008-08-07 06:23:00,4.82934,4.82944,4.82797,4.82839,19000000.0
2008-08-07 06:24:00,4.82829,4.82946,4.82785,4.82904,20000000.0
2008-08-07 06:25:00,4.82864,4.82908,4.82808,4.82872,8000000.0
2008-08-07 06:26:00,4.82866,4.82905,4.82767,4.82872,19000000.0
2008-08-07 06:27:00,4.82828,4.82875,4.82727,4.82765,12000000.0
2008-08-07 06:28:00,4.82824,4.82824,4.82673,4.82735,10000000.0
2008-08-07 06:29:00,4.82761,4.82761,4.82667,4.82683,10000000.0
2008-08-07 06:30:00,4.82805,4.82805,4.8265,4.82693,12000000.0
2008-08-07 06:31:00,4.82737,4.8288,4.8269,4.8286,15000000.0
2008-08-07 06:32:00,4.82758,4.82802,4.8267,4.82762,11000000.0
2008-08-07 06:33:00,4.82882,4.82885,4.82703,4.82819,13000000.0
2008-08-07 06:34:00,4.8273,4.82787,4.82705,4.82772,7000000.0
2008-08-07 06:35:00,4.82735,4.82786,4.82681,4.82786,11000000.0
2008-08-07 06:36:00,4.82843,4.82843,4.82745,4.8276,7000000.0
2008-08-07 06:37:00,4.82749,4.82784,4.82684,4.82736,9000000.0
2008-08-07 06:38:00,4.82755,4.82805,4.82744,4.82785,11000000.0
2008-08-07 06:39:00,4.82786,4.82874,4.82711,4.82711,14000000.0
2008-08-07 06:40:00,4.82768,4.82874,4.82705,4.82874,12000000.0
2008-08-07 06:41:00,4.82809,4.82899,4.82766,4.82883,17000000.0
2008-08-07 06:42:00,4.82823,4.82911,4.82772,4.82814,13000000.0
2008-08-07 06:43:00,4.82854,4.82898,4.82798,4.82837,11000000.0
2008-08-07 06:44:00,4.82934,4.82934,4.82801,4.82854,15000000.0
2008-08-07 06:45:00,4.82853,4.82881,4.82817,4.8288,10000000.0
2008-08-07 06:46:00,4.82904,4.82934,4.82751,4.82751,14000000.0
2008-08-07 06:47:00,4.82856,4.82883,4.82766,4.82854,10000000.0
2008-08-07 06:48:00,4.82821,4.82821,4.82641,4.82719,13000000.0
2008-08-07 06:49:00,4.8278,4.82798,4.82651,4.82658,15000000.0
2008-08-07 06:50:00,4.82646,4.82719,4.82556,4.82719,16000000.0
2008-08-07 06:51:00,4.82657,4.82709,4.82577,4.82642,14000000.0
2008-08-07 06:52:00,4.82691,4.82691,4.82499,4.82625,10000000.0
2008-08-07 06:53:00,4.82617,4.82687,4.82511,4.8262,12000000.0
2008-08-07 06:54:00,4.8261,4.82636,4.82505,4.8255,14000000.0
2008-08-07 06:55:00,4.82578,4.82642,4.82502,4.82549,18000000.0
2008-08-07 06:56:00,4.8257,4.82631,4.82498,4.82525,19000000.0
2008-08-07 06:57:00,4.82561,4.82619,4.82523,4.8258,8000000.0
2008-08-07 06:58:00,4.82497,4.82641,4.82497,4.82518,10000000.0
2008-08-07 06:59:00,4.82508,4.82515,4.82495,4.82508,17000000.0
2008-08-07 07:00:00,4.83292,4.83292,4.82713,4.82722,11000000.0
2008-08-07 07:01:00,4.82573,4.82655,4.82528,4.82534,11000000.0
2008-08-07 07:02:00,4.82594,4.82658,4.82485,4.82561,13000000.0
2008-08-07 07:03:00,4.82611,4.8273,4.82575,4.82632,12000000.0
2008-08-07 07:04:00,4.82691,4.82769,4.82623,4.82722,18000000.0
2008-08-07 07:05:00,4.82789,4.82816,4.82665,4.82816,12000000.0
2008-08-07 07:06:00,4.82694,4.82766,4.82622,4.82752,15000000.0
2008-08-07 07:07:00,4.82788,4.82788,4.82628,4.82778,11000000.0
2008-08-07 07:08:00,4.82744,4.82744,4.82631,4.82725,9000000.0
2008-08-07 07:09:00,4.82646,4.82728,4.82578,4.82578,15000000.0
2008-08-07 07:10:00,4.82697,4.82745,4.82613,4.82743,19000000.0
2008-08-07 07:11:00,4.82773,4.82773,4.82743,4.82758,9000000.0
2008-08-07 07:12:00,4.82685,4.82705,4.82685,4.82685,12000000.0
2008-08-07 07:13:00,4.82688,4.82734,4.82616,4.8267,19000000.0
2008-08-07 07:14:00,4.82652,4.82743,4.82629,4.82737,8000000.0
2008-08-07 07:15:00,4.82593,4.82746,4.82593,4.82677,16000000.0
2008-08-07 07:16:00,4.82701,4.8279,4.82634,4.82788,18000000.0
2008-08-07 07:17:00,4.82709,4.82768,4.82639,4.82738,22000000.0
2008-08-07 07:18:00,4.82814,4.82847,4.82701,4.82766,16000000.0
2008-08-07 07:19:00,4.82803,4.82871,4.82721,4.82771,17000000.0
2008-08-07 07:20:00,4.82713,4.8287,4.82698,4.82812,14000000.0
2008-08-07 07:21:00,4.82664,4.82832,4.82664,4.82722,16000000.0
2008-08-07 07:22:00,4.82822,4.82921,4.82763,4.82921,14000000.0
2008-08-07 07:23:00,4.82865,4.83041,4.82824,4.82965,17000000.0
2008-08-07 07:24:00,4.82967,4.83024,4.82874,4.82874,9000000.0
2008-08-07 07:25:00,4.8286,4.82964,4.82818,4.82959,13000000.0
2008-08-07 07:26:00,4.82895,4.8301,4.82812,4.82881,13000000.0
2008-08-07 07:27:00,4.82869,4.82995,4.8286,4.82995,7000000.0
2008-08-07 07:28:00,4.82948,4.83008,4.82832,4.82997,18000000.0
2008-08-07 07:29:00,4.82931,4.82989,4.82888,4.82934,8000000.0
2008-08-07 07:30:00,4.83042,4.83042,4.82893,4.83034,16000000.0
2008-08-07 07:31:00,4.82995,4.83038,4.82924,4.82998,15000000.0
2008-08-07 07:32:00,4.83051,4.83099,4.82924,4.83073,13000000.0
2008-08-07 07:33:00,4.82968,4.83033,4.82947,4.83001,8000000.0
2008-08-07 07:34:00,4.82989,4.8303,4.82924,4.82963,11000000.0
2008-08-07 07:35:00,4.82982,4.83034,4.8289,4.83032,16000000.0
2008-08-07 07:36:00,4.82939,4.83009,4.82892,4.82912,11000000.0
2008-08-07 07:37:00,4.82857,4.83012,4.82857,4.82981,17000000.0
2008-08-07 07:38:00,4.82909,4.82924,4.82699,4.82699,9000000.0
2008-08-07 07:39:00,4.82767,4.82767,4.82576,4.82642,12000000.0
2008-08-07 07:40:00,4.82509,4.82634,4.82478,4.82593,14000000.0
2008-08-07 07:41:00,4.82563,4.8262,4.82462,4.82565,14000000.0
2008-08-07 07:42:00,4.82629,4.82826,4.82582,4.82582,8000000.0
2008-08-07 07:43:00,4.82644,4.82776,4.82624,4.82695,15000000.0
2008-08-07 07:44:00,4.82757,4.82839,4.82677,4.82812,13000000.0
2008-08-07 07:45:00,4.82763,4.82804,4.82639,4.82639,19000000.0
2008-08-07 07:46:00,4.82743,4.82782,4.82686,4.82736,11000000.0
2008-08-07 07:47:00,4.82701,4.82774,4.82592,4.82606,16000000.0
2008-08-07 07:48:00,4.82754,4.82777,4.82654,4.82713,9000000.0
2008-08-07 07:49:00,4.82771,4.8284,4.82706,4.82823,11000000.0
2008-08-07 07:50:00,4.8284,4.82881,4.82738,4.82855,11000000.0
2008-08-07 07:51:00,4.82813,4.82906,4.82749,4.82805,13000000.0
2008-08-07 07:52:00,4.82976,4.82978,4.82826,4.82945,14000000.0
2008-08-07 07:53:00,4.8291,4.82954,4.82859,4.82864,10000000.0
2008-08-07 07:54:00,4.82949,4.82987,4.82787,4.82867,17000000.0
2008-08-07 07:55:00,4.82708,4.82902,4.82708,4.82764,10000000.0
2008-08-07 07:56:00,4.8269,4.82855,4.82635,4.82635,11000000.0
2008-08-07 07:57:00,4.82614,4.82794,4.82574,4.82771,11000000.0
2008-08-07 07:58:00,4.82671,4.82715,4.82556,4.82683,24000000.0
2008-08-07 07:59:00,4.82686,4.8272,4.82496,4.82577,11000000.0
2008-08-07 08:00:00,4.82447,4.82532,4.82214,4.82382,14000000.0
2008-08-07 08:01:00,4.82336,4.82468,4.82336,4.82367,15000000.0
2008-08-07 08:02:00,4.82284,4.82447,4.82284,4.82377,16000000.0
2008-08-07 08:03:00,4.82433,4.82433,4.82211,4.82286,10000000.0
2008-08-07 08:04:00,4.82203,4.8231,4.82069,4.82081,13000000.0
2008-08-07 08:05:00,4.8226,4.82263,4.8197,4.82029,18000000.0
2008-08-07 08:06:00,4.82075,4.82209,4.82041,4.82081,14000000.0
2008-08-07 08:07:00,4.82139,4.82166,4.82031,4.82103,11000000.0
2008-08-07 08:08:00,4.82279,4.8232,4.82142,4.8232,19000000.0
2008-08-07 08:09:00,4.82332,4.82413,4.82226,4.82361,9000000.0
2008-08-07 08:10:00,4.82213,4.82437,4.82213,4.82306,8000000.0
2008-08-07 08:11:00,4.8231,4.8235,4.82163,4.82289,16000000.0
2008-08-07 08:12:00,4.82353,4.82408,4.82205,4.82349,16000000.0
2008-08-07 08:13:00,4.82266,4.82269,4.82099,4.82175,15000000.0
2008-08-07 08:14:00,4.82218,4.82281,4.82011,4.8205,15000000.0
2008-08-07 08:15:00,4.82059,4.82164,4.81965,4.81997,14000000.0
2008-08-07 08:16:00,4.82015,4.82019,4.8176,4.8176,14000000.0
2008-08-07 08:17:00,4.8181,4.82019,4.81797,4.81923,15000000.0
2008-08-07 08:18:00,4.82018,4.8204,4.81893,4.81991,11000000.0
2008-08-07 08:19:00,4.81913,4.82019,4.81813,4.81928,16000000.0
2008-08-07 08:20:00,4.81937,4.8196,4.81778,4.81805,17000000.0
2008-08-07 08:21:00,4.81926,4.82065,4.8184,4.81951,15000000.0
2008-08-07 08:22:00,4.8196,4.82043,4.8194,4.82022,8000000.0
2008-08-07 08:23:00,4.81868,4.81999,4.81802,4.81999,15000000.0
2008-08-07 08:24:00,4.81925,4.81937,4.81802,4.81843,8000000.0
2008-08-07 08:25:00,4.81854,4.81854,4.8158,4.8173,17000000.0
2008-08-07 08:26:00,4.81522,4.81662,4.81459,4.81459,14000000.0
2008-08-07 08:27:00,4.81611,4.81716,4.81488,4.81716,9000000.0
2008-08-07 08:28:00,4.81684,4.81751,4.81602,4.81602,11000000.0
2008-08-07 08:29:00,4.81737,4.81737,4.81563,4.81591,15000000.0
2008-08-07 08:30:00,4.81731,4.81731,4.8159,4.81678,10000000.0
2008-08-07 08:31:00,4.81567,4.81731,4.81567,4.81701,17000000.0
2008-08-07 08:32:00,4.81579,4.81749,4.81528,4.81689,20000000.0
2008-08-07 08:33:00,4.81667,4.8175,4.81594,4.8175,7000000.0
2008-08-07 08:34:00,4.81647,4.81682,4.81557,4.81682,8000000.0
2008-08-07 08:35:00,4.81632,4.81655,4.81557,4.81582,19000000.0
2008-08-07 08:36:00,4.81572,4.81679,4.8147,4.8151,14000000.0
2008-08-07 08:37:00,4.81599,4.81718,4.81552,4.81718,12000000.0
2008-08-07 08:38:00,4.81631,4.8172,4.81606,4.81681,13000000.0
2008-08-07 08:39:00,4.81649,4.81763,4.81602,4.81721,14000000.0
2008-08-07 08:40:00,4.81701,4.81701,4.81439,4.81632,12000000.0
2008-08-07 08:41:00,4.81525,4.81667,4.81516,4.81651,11000000.0
2008-08-07 08:42:00,4.81557,4.81726,4.81471,4.81726,18000000.0
2008-08-07 08:43:00,4.81764,4.81785,4.81569,4.81635,8000000.0
2008-08-07 08:44:00,4.81613,4.81717,4.81558,4.81717,12000000.0
2008-08-07 08:45:00,4.81635,4.81754,4.81564,4.81716,20000000.0
2008-08-07 08:46:00,4.8163,4.81678,4.81525,4.81525,10000000.0
2008-08-07 08:47:00,4.81661,4.81684,4.81464,4.81545,13000000.0
2008-08-07 08:48:00,4.81495,4.81549,4.81366,4.81541,16000000.0
2008-08-07 08:49:00,4.81429,4.81463,4.81368,4.81439,9000000.0
2008-08-07 08:50:00,4.814,4.81507,4.81327,4.81399,17000000.0
2008-08-07 08:51:00,4.8143,4.8146,4.814,4.81414,8000000.0
2008-08-07 08:52:00,4.81393,4.81483,4.81312,4.81447,20000000.0
2008-08-07 08:53:00,4.81412,4.81421,4.81193,4.81193,16000000.0
2008-08-07 08:54:00,4.8127,4.81353,4.81217,4.81282,15000000.0
2008-08-07 08:55:00,4.81359,4.81411,4.81252,4.81411,12000000.0
2008-08-07 08:56:00,4.81462,4.81474,4.81343,4.81399,14000000.0
2008-08-07 08:57:00,4.81448,4.81508,4.81367,4.81479,14000000.0
2008-08-07 08:58:00,4.81563,4.81641,4.81487,4.8152,15000000.0
2008-08-07 08:59:00,4.81521,4.81646,4.81504,4.81646,15000000.0
2008-08-07 09:00:00,4.81569,4.81654,4.81471,4.81614,14000000.0
2008-08-07 09:01:00,4.81561,4.81595,4.81366,4.81565,14000000.0
2008-08-07 09:02:00,4.81393,4.81595,4.81393,4.81492,17000000.0
2008-08-07 09:03:00,4.81582,4.81598,4.81407,4.81514,16000000.0
2008-08-07 09:04:00,4.81463,4.8163,4.81463,4.8163,10000000.0
2008-08-07 09:05:00,4.81654,4.81654,4.81455,4.81558,14000000.0
2008-08-07 09:06:00,4.81623,4.81623,4.81473,4.81533,14000000.0
2008-08-07 09:07:00,4.81585,4.81697,4.81549,4.81697,9000000.0
2008-08-07 09:08:00,4.8169,4.81771,4.81551,4.81551,17000000.0
2008-08-07 09:09:00,4.81734,4.81753,4.81598,4.81598,9000000.0
2008-08-07 09:10:00,4.81717,4.81805,4.81622,4.81638,12000000.0
2008-08-07 09:11:00,4.81604,4.81725,4.81536,4.81725,15000000.0
2008-08-07 09:12:00,4.81713,4.81729,4.8157,4.81708,14000000.0
2008-08-07 09:13:00,4.81806,4.81857,4.81673,4.81857,12000000.0
2008-08-07 09:14:00,4.81756,4.81819,4.81669,4.81728,13000000.0
2008-08-07 09:15:00,4.81765,4.81779,4.81644,4.81728,13000000.0
2008-08-07 09:16:00,4.81637,4.81668,4.81557,4.81568,10000000.0
2008-08-07 09:17:00,4.81734,4.81766,4.81595,4.81653,14000000.0
2008-08-07 09:18:00,4.81684,4.81761,4.81591,4.8176,16000000.0
2008-08-07 09:19:00,4.81694,4.81763,4.81604,4.81648,14000000.0
2008-08-07 09:20:00,4.81679,4.81866,4.81678,4.81866,11000000.0
2008-08-07 09:21:00,4.81768,4.81791,4.81729,4.81759,11000000.0
2008-08-07 09:22:00,4.81713,4.81839,4.81713,4.81725,18000000.0
2008-08-07 09:23:00,4.81802,4.81802,4.81622,4.81623,18000000.0
2008-08-07 09:24:00,4.81629,4.81731,4.81572,4.8164,18000000.0
2008-08-07 09:25:00,4.81678,4.81839,4.81638,4.81828,13000000.0
2008-08-07 09:26:00,4.81772,4.81837,4.81705,4.81712,13000000.0
2008-08-07 09:27:00,4.81768,4.8185,4.81737,4.8185,11000000.0
2008-08-07 09:28:00,4.81799,4.81921,4.81739,4.8187,12000000.0
2008-08-07 09:29:00,4.81918,4.81942,4.81817,4.81942,16000000.0
2008-08-07 09:30:00,4.81857,4.81925,4.81802,4.81925,11000000.0
2008-08-07 09:31:00,4.81941,4.81941,4.8177,4.81897,13000000.0
2008-08-07 09:32:00,4.8194,4.81997,4.81823,4.81997,14000000.0
2008-08-07 09:33:00,4.81981,4.82047,4.81888,4.81888,16000000.0
2008-08-07 09:34:00,4.8201,4.82045,4.81868,4.81868,13000000.0
2008-08-07 09:35:00,4.82,4.82023,4.81915,4.81933,9000000.0
2008-08-07 09:36:00,4.81972,4.8199,4.81886,4.81981,7000000.0
2008-08-07 09:37:00,4.8184,4.82055,4.81811,4.81811,14000000.0
2008-08-07 09:38:00,4.81845,4.81936,4.8174,4.81853,18000000.0
2008-08-07 09:39:00,4.81885,4.81951,4.81731,4.81835,15000000.0
2008-08-07 09:40:00,4.81914,4.81982,4.81839,4.81839,10000000.0
2008-08-07 09:41:00,4.8198,4.81982,4.81851,4.81868,14000000.0
2008-08-07 09:42:00,4.81815,4.81966,4.81794,4.81931,18000000.0
2008-08-07 09:43:00,4.81734,4.81866,4.81732,4.81732,9000000.0
2008-08-07 09:44:00,4.81794,4.81864,4.81713,4.81793,10000000.0
2008-08-07 09:45:00,4.81877,4.81918,4.81794,4.81918,10000000.0
2008-08-07 09:46:00,4.81846,4.81959,4.81781,4.81936,14000000.0
2008-08-07 09:47:00,4.81833,4.8191,4.81744,4.81744,11000000.0
2008-08-07 09:48:00,4.81829,4.81909,4.81767,4.81909,10000000.0
2008-08-07 09:49:00,4.81836,4.81928,4.81778,4.81914,13000000.0
2008-08-07 09:50:00,4.81863,4.8187,4.81778,4.81807,12000000.0
2008-08-07 09:51:00,4.81746,4.81905,4.81746,4.81841,18000000.0
2008-08-07 09:52:00,4.81797,4.81864,4.81768,4.81813,12000000.0
2008-08-07 09:53:00,4.81882,4.81882,4.81737,4.8186,18000000.0
2008-08-07 09:54:00,4.81823,4.81898,4.81768,4.81871,13000000.0
2008-08-07 09:55:00,4.81806,4.81864,4.81739,4.81739,14000000.0
2008-08-07 09:56:00,4.81853,4.81853,4.81669,4.81737,16000000.0
2008-08-07 09:57:00,4.81739,4.81841,4.81644,4.81685,17000000.0
2008-08-07 09:58:00,4.81806,4.8185,4.81665,4.81721,18000000.0
2008-08-07 09:59:00,4.81831,4.81831,4.81653,4.81745,7000000.0
2008-08-07 10:00:00,4.81698,4.81846,4.81683,4.81696,13000000.0
2008-08-07 10:01:00,4.81692,4.81782,4.8157,4.81646,15000000.0
2008-08-07 10:02:00,4.81741,4.81759,4.81557,4.81698,10000000.0
2008-08-07 10:03:00,4.81591,4.81763,4.81496,4.81597,15000000.0
2008-08-07 10:04:00,4.81471,4.8167,4.81471,4.81489,13000000.0
2008-08-07 10:05:00,4.81651,4.81737,4.81546,4.81737,16000000.0
2008-08-07 10:06:00,4.81698,4.81799,4.81618,4.81698,16000000.0
2008-08-07 10:07:00,4.81698,4.81781,4.81598,4.81601,24000000.0
2008-08-07 10:08:00,4.81745,4.81745,4.81579,4.81731,13000000.0
2008-08-07 10:09:00,4.81597,4.81742,4.81589,4.81646,17000000.0
2008-08-07 10:10:00,4.81544,4.81789,4.81544,4.81757,14000000.0
2008-08-07 10:11:00,4.81759,4.81887,4.81665,4.81715,14000000.0
2008-08-07 10:12:00,4.81723,4.81774,4.81617,4.81661,9000000.0
2008-08-07 10:13:00,4.81584,4.81735,4.81584,4.81717,13000000.0
2008-08-07 10:14:00,4.81766,4.81766,4.81658,4.81762,10000000.0
2008-08-07 10:15:00,4.81749,4.81749,4.81593,4.8173,19000000.0
2008-08-07 10:16:00,4.81623,4.81787,4.81623,4.81775,11000000.0
2008-08-07 10:17:00,4.81795,4.81827,4.81663,4.81674,13000000.0
2008-08-07 10:18:00,4.81804,4.81974,4.81785,4.81974,21000000.0
2008-08-07 10:19:00,4.81959,4.81959,4.81676,4.81676,12000000.0
2008-08-07 10:20:00,4.81836,4.8186,4.81596,4.81794,8000000.0
2008-08-07 10:21:00,4.81769,4.81851,4.81697,4.81765,17000000.0
2008-08-07 10:22:00,4.81763,4.8183,4.81712,4.81785,15000000.0
2008-08-07 10:23:00,4.8181,4.81811,4.81688,4.81688,11000000.0
2008-08-07 10:24:00,4.8175,4.81897,4.81704,4.81897,13000000.0
2008-08-07 10:25:00,4.81859,4.81898,4.81772,4.81802,14000000.0
2008-08-07 10:26:00,4.81757,4.81859,4.81714,4.81762,10000000.0
2008-08-07 10:27:00,4.81842,4.81842,4.81746,4.81777,9000000.0
2008-08-07 10:28:00,4.81712,4.81827,4.81701,4.8177,11000000.0
2008-08-07 10:29:00,4.81806,4.81853,4.81686,4.81718,19000000.0
2008-08-07 10:30:00,4.8171,4.81837,4.81691,4.81747,11000000.0
2008-08-07 10:31:00,4.81807,4.81809,4.81698,4.81784,15000000.0
2008-08-07 10:32:00,4.81768,4.81777,4.81637,4.81758,9000000.0
2008-08-07 10:33:00,4.81744,4.81762,4.81519,4.8169,16000000.0
2008-08-07 10:34:00,4.8168,4.81711,4.81567,4.81586,11000000.0
2008-08-07 10:35:00,4.81583,4.81658,4.81549,4.81618,9000000.0
2008-08-07 10:36:00,4.81561,4.81763,4.81561,4.81604,13000000.0
2008-08-07 10:37:00,4.81753,4.8179,4.81674,4.81718,14000000.0
2008-08-07 10:38:00,4.81683,4.81763,4.8164,4.8164,7000000.0
2008-08-07 10:39:00,4.81804,4.81874,4.81692,4.81819,12000000.0
2008-08-07 10:40:00,4.81777,4.8181,4.81644,4.81781,17000000.0
2008-08-07 10:41:00,4.81644,4.81754,4.81631,4.81754,15000000.0
2008-08-07 10:42:00,4.81694,4.8175,4.81609,4.8175,13000000.0
2008-08-07 10:43:00,4.81728,4.81852,4.81698,4.81714,15000000.0
2008-08-07 10:44:00,4.81803,4.81816,4.81727,4.81812,11000000.0
2008-08-07 10:45:00,4.81748,4.81865,4.81702,4.81711,17000000.0
2008-08-07 10:46:00,4.8169,4.81698,4.81597,4.81654,9000000.0
2008-08-07 10:47:00,4.81686,4.81748,4.81634,4.81746,9000000.0
2008-08-07 10:48:00,4.81771,4.81804,4.81636,4.81657,11000000.0
2008-08-07 10:49:00,4.81718,4.81779,4.81607,4.81779,11000000.0
2008-08-07 10:50:00,4.8171,4.81729,4.81584,4.81624,16000000.0
2008-08-07 10:51:00,4.81658,4.81677,4.81515,4.81619,21000000.0
2008-08-07 10:52:00,4.81642,4.81747,4.81603,4.81714,8000000.0
2008-08-07 10:53:00,4.817,4.81737,4.81549,4.81637,12000000.0
2008-08-07 10:54:00,4.81643,4.81643,4.81424,4.81437,16000000.0
2008-08-07 10:55:00,4.8157,4.81634,4.81454,4.81567,13000000.0
2008-08-07 10:56:00,4.81577,4.81586,4.81427,4.81514,16000000.0
2008-08-07 10:57:00,4.81605,4.81622,4.81451,4.81525,10000000.0
2008-08-07 10:58:00,4.81513,4.81647,4.81469,4.81573,12000000.0
2008-08-07 10:59:00,4.81442,4.8156,4.81442,4.8156,11000000.0
2008-08-07 11:00:00,4.81547,4.81573,4.81378,4.81462,13000000.0
2008-08-07 11:01:00,4.81496,4.81525,4.81372,4.81505,9000000.0
2008-08-07 11:02:00,4.81548,4.81558,4.81396,4.81439,8000000.0
2008-08-07 11:03:00,4.81492,4.81549,4.81441,4.81549,10000000.0
2008-08-07 11:04:00,4.81528,4.81613,4.81285,4.81382,12000000.0
2008-08-07 11:05:00,4.81336,4.81433,4.81303,4.81341,11000000.0
2008-08-07 11:06:00,4.81293,4.81336,4.81154,4.81229,8000000.0
2008-08-07 11:07:00,4.81242,4.81304,4.81113,4.81201,14000000.0
2008-08-07 11:08:00,4.8122,4.81288,4.81075,4.81202,18000000.0
2008-08-07 11:09:00,4.81202,4.81284,4.81116,4.81203,15000000.0
2008-08-07 11:10:00,4.81335,4.81338,4.81177,4.81338,12000000.0
2008-08-07 11:11:00,4.81289,4.81442,4.81261,4.81442,11000000.0
2008-08-07 11:12:00,4.8147,4.8149,4.81278,4.81278,8000000.0
2008-08-07 11:13:00,4.81406,4.81478,4.81318,4.81427,15000000.0
2008-08-07 11:14:00,4.81503,4.81541,4.8135,4.8135,13000000.0
2008-08-07 11:15:00,4.81488,4.8163,4.81358,4.8163,20000000.0
2008-08-07 11:16:00,4.81636,4.81636,4.81436,4.81595,15000000.0
2008-08-07 11:17:00,4.81418,4.81582,4.81418,4.81532,18000000.0
2008-08-07 11:18:00,4.81547,4.81584,4.81301,4.81301,20000000.0
2008-08-07 11:19:00,4.81317,4.81485,4.81317,4.81485,13000000.0
2008-08-07 11:20:00,4.81466,4.81535,4.81341,4.81426,20000000.0
2008-08-07 11:21:00,4.81536,4.81638,4.81458,4.81638,18000000.0
2008-08-07 11:22:00,4.81624,4.81784,4.81491,4.81784,18000000.0
2008-08-07 11:23:00,4.81847,4.81847,4.81606,4.8174,13000000.0
2008-08-07 11:24:00,4.81733,4.81733,4.81644,4.81659,9000000.0
2008-08-07 11:25:00,4.81766,4.81772,4.81506,4.81506,8000000.0
2008-08-07 11:26:00,4.81613,4.81686,4.81526,4.81569,8000000.0
2008-08-07 11:27:00,4.8166,4.8166,4.81543,4.81646,7000000.0
2008-08-07 11:28:00,4.81632,4.81632,4.81493,4.81493,14000000.0
2008-08-07 11:29:00,4.81641,4.81641,4.81531,4.81587,16000000.0
2008-08-07 11:30:00,4.81429,4.81593,4.81429,4.81586,7000000.0
2008-08-07 11:31:00,4.81523,4.81602,4.8143,4.81602,15000000.0
2008-08-07 11:32:00,4.81446,4.81562,4.81374,4.81551,10000000.0
2008-08-07 11:33:00,4.81468,4.81574,4.81425,4.81425,8000000.0
2008-08-07 11:34:00,4.81501,4.81592,4.81483,4.81506,11000000.0
2008-08-07 11:35:00,4.81502,4.81563,4.81456,4.81563,15000000.0
2008-08-07 11:36:00,4.81442,4.8163,4.81442,4.81561,14000000.0
2008-08-07 11:37:00,4.81651,4.81651,4.81482,4.81558,11000000.0
2008-08-07 11:38:00,4.81597,4.81597,4.81466,4.81586,12000000.0
2008-08-07 11:39:00,4.81486,4.81544,4.81413,4.81463,13000000.0
2008-08-07 11:40:00,4.81499,4.81499,4.81423,4.81465,8000000.0
2008-08-07 11:41:00,4.81367,4.81511,4.81336,4.81336,13000000.0
2008-08-07 11:42:00,4.81436,4.81467,4.81341,4.81421,18000000.0
2008-08-07 11:43:00,4.815,4.81551,4.81398,4.81551,13000000.0
2008-08-07 11:44:00,4.81461,4.81531,4.81386,4.81399,14000000.0
2008-08-07 11:45:00,4.81427,4.81543,4.81427,4.81543,12000000.0
2008-08-07 11:46:00,4.81479,4.81512,4.81371,4.81476,14000000.0
2008-08-07 11:47:00,4.81414,4.81524,4.8136,4.81451,15000000.0
2008-08-07 11:48:00,4.81562,4.81603,4.81468,4.81498,9000000.0
2008-08-07 11:49:00,4.81537,4.81614,4.81456,4.81614,14000000.0
2008-08-07 11:50:00,4.81555,4.81671,4.81511,4.81671,17000000.0
2008-08-07 11:51:00,4.81626,4.81657,4.81552,4.81629,15000000.0
2008-08-07 11:52:00,4.816,4.81633,4.81528,4.81605,15000000.0
2008-08-07 11:53:00,4.81733,4.81758,4.81548,4.81727,14000000.0
2008-08-07 11:54:00,4.81763,4.81763,4.81583,4.81751,9000000.0
2008-08-07 11:55:00,4.81717,4.81783,4.81635,4.81739,11000000.0
2008-08-07 11:56:00,4.81773,4.8182,4.81583,4.81638,13000000.0
2008-08-07 11:57:00,4.81561,4.81697,4.81545,4.81631,13000000.0
2008-08-07 11:58:00,4.81693,4.81712,4.81582,4.81647,12000000.0
2008-08-07 11:59:00,4.81728,4.81728,4.81542,4.8169,12000000.0
2008-08-07 12:00:00,4.81731,4.81747,4.81574,4.81574,12000000.0
2008-08-07 12:01:00,4.81652,4.81715,4.81563,4.81581,22000000.0
2008-08-07 12:02:00,4.81667,4.81813,4.81641,4.81813,10000000.0
2008-08-07 12:03:00,4.81612,4.81771,4.81612,4.81615,18000000.0
2008-08-07 12:04:00,4.81639,4.81751,4.8162,4.81632,12000000.0
2008-08-07 12:05:00,4.81789,4.8179,4.81618,4.81758,15000000.0
2008-08-07 12:06:00,4.8171,4.81805,4.81689,4.81787,14000000.0
2008-08-07 12:07:00,4.81751,4.81787,4.81608,4.8176,15000000.0
2008-08-07 12:08:00,4.81768,4.81804,4.81647,4.81751,19000000.0
2008-08-07 12:09:00,4.81716,4.81879,4.81708,4.81863,12000000.0
2008-08-07 12:10:00,4.81913,4.8193,4.81726,4.81771,23000000.0
2008-08-07 12:11:00,4.81847,4.81876,4.8173,4.81775,21000000.0
2008-08-07 12:12:00,4.81763,4.81861,4.8174,4.8174,9000000.0
2008-08-07 12:13:00,4.81729,4.81787,4.81674,4.81742,13000000.0
2008-08-07 12:14:00,4.81751,4.81825,4.81636,4.81782,15000000.0
2008-08-07 12:15:00,4.81852,4.81866,4.81738,4.81854,14000000.0
2008-08-07 12:16:00,4.81887,4.81887,4.81665,4.81761,16000000.0
2008-08-07 12:17:00,4.81714,4.81864,4.8169,4.81864,13000000.0
2008-08-07 12:18:00,4.8186,4.81878,4.81754,4.81754,9000000.0
2008-08-07 12:19:00,4.81839,4.8185,4.81774,4.81794,10000000.0
2008-08-07 12:20:00,4.81783,4.81825,4.81708,4.81793,7000000.0
2008-08-07 12:21:00,4.8163,4.81835,4.8163,4.81835,13000000.0
2008-08-07 12:22:00,4.81757,4.81818,4.81722,4.81779,10000000.0
2008-08-07 12:23:00,4.81734,4.81917,4.81734,4.81917,10000000.0
2008-08-07 12:24:00,4.81774,4.81921,4.81753,4.81889,12000000.0
2008-08-07 12:25:00,4.81732,4.8181,4.81666,4.81666,12000000.0
2008-08-07 12:26:00,4.81772,4.81806,4.81699,4.81804,20000000.0
2008-08-07 12:27:00,4.81781,4.81783,4.8164,4.81736,12000000.0
2008-08-07 12:28:00,4.81713,4.8184,4.81712,4.8184,14000000.0
2008-08-07 12:29:00,4.81772,4.81807,4.81671,4.81807,10000000.0
2008-08-07 12:30:00,4.81779,4.81906,4.81752,4.81848,19000000.0
2008-08-07 12:31:00,4.81856,4.81964,4.81837,4.81926,11000000.0
2008-08-07 12:32:00,4.81994,4.81994,4.81848,4.81848,10000000.0
2008-08-07 12:33:00,4.81968,4.82054,4.81832,4.82054,15000000.0
2008-08-07 12:34:00,4.8198,4.82042,4.81886,4.82042,16000000.0
2008-08-07 12:35:00,4.81922,4.82034,4.81899,4.81992,10000000.0
2008-08-07 12:36:00,4.81862,4.82038,4.81862,4.8201,11000000.0
2008-08-07 12:37:00,4.82031,4.82052,4.81918,4.82047,10000000.0
2008-08-07 12:38:00,4.81999,4.82066,4.81938,4.81981,14000000.0
2008-08-07 12:39:00,4.82025,4.82052,4.81874,4.82006,14000000.0
2008-08-07 12:40:00,4.8204,4.82084,4.81943,4.82049,11000000.0
2008-08-07 12:41:00,4.82018,4.82079,4.81946,4.8198,12000000.0
2008-08-07 12:42:00,4.8207,4.8207,4.81865,4.81872,14000000.0
2008-08-07 12:43:00,4.81982,4.81982,4.8171,4.8171,15000000.0
2008-08-07 12:44:00,4.81824,4.81945,4.81753,4.81771,16000000.0
2008-08-07 12:45:00,4.81764,4.81897,4.81732,4.81759,10000000.0
2008-08-07 12:46:00,4.81817,4.81817,4.81596,4.81717,12000000.0
2008-08-07 12:47:00,4.81753,4.81822,4.81659,4.81659,13000000.0
2008-08-07 12:48:00,4.81754,4.81802,4.81616,4.81802,12000000.0
2008-08-07 12:49:00,4.81818,4.81818,4.81639,4.81639,14000000.0
2008-08-07 12:50:00,4.81736,4.81832,4.81654,4.81654,9000000.0
2008-08-07 12:51:00,4.8181,4.81855,4.81644,4.81736,10000000.0
2008-08-07 12:52:00,4.8181,4.8185,4.8166,4.81761,22000000.0
2008-08-07 12:53:00,4.81709,4.81837,4.81671,4.81802,14000000.0
2008-08-07 12:54:00,4.81639,4.81822,4.81639,4.81815,13000000.0
2008-08-07 12:55:00,4.81802,4.81806,4.81658,4.81724,21000000.0
2008-08-07 12:56:00,4.81707,4.81845,4.81663,4.81726,18000000.0
2008-08-07 12:57:00,4.8176,4.81795,4.81721,4.81746,7000000.0
2008-08-07 12:58:00,4.81808,4.81845,4.81732,4.81775,12000000.0
2008-08-07 12:59:00,4.81798,4.81857,4.81716,4.81846,18000000.0
2008-08-07 13:00:00,4.81907,4.81935,4.81736,4.81873,14000000.0
2008-08-07 13:01:00,4.82001,4.82035,4.81899,4.81928,11000000.0
2008-08-07 13:02:00,4.8181,4.81914,4.81767,4.81852,15000000.0
2008-08-07 13:03:00,4.81648,4.81838,4.81648,4.81838,15000000.0
2008-08-07 13:04:00,4.81789,4.81839,4.81726,4.81824,16000000.0
2008-08-07 13:05:00,4.81755,4.81821,4.81703,4.81719,9000000.0
2008-08-07 13:06:00,4.81839,4.81861,4.81698,4.81843,13000000.0
2008-08-07 13:07:00,4.81829,4.81829,4.81719,4.81719,13000000.0
2008-08-07 13:08:00,4.81838,4.81868,4.81717,4.81819,10000000.0
2008-08-07 13:09:00,4.81824,4.81878,4.81703,4.81711,15000000.0
2008-08-07 13:10:00,4.81798,4.81836,4.81687,4.81687,12000000.0
2008-08-07 13:11:00,4.81698,4.8183,4.81685,4.8183,12000000.0
2008-08-07 13:12:00,4.81755,4.81817,4.81653,4.81724,12000000.0
2008-08-07 13:13:00,4.81752,4.81815,4.8167,4.81686,11000000.0
2008-08-07 13:14:00,4.8182,4.81827,4.81703,4.81816,9000000.0
2008-08-07 13:15:00,4.81797,4.81835,4.81669,4.81835,15000000.0
2008-08-07 13:16:00,4.81802,4.81802,4.81653,4.81705,15000000.0
2008-08-07 13:17:00,4.81794,4.81799,4.81638,4.81693,17000000.0
2008-08-07 13:18:00,4.81688,4.81732,4.81578,4.81726,15000000.0
2008-08-07 13:19:00,4.81567,4.81747,4.81567,4.81645,15000000.0
2008-08-07 13:20:00,4.81726,4.81788,4.81632,4.81632,19000000.0
2008-08-07 13:21:00,4.81577,4.81755,4.81556,4.81673,10000000.0
2008-08-07 13:22:00,4.81573,4.81652,4.81483,4.81534,8000000.0
2008-08-07 13:23:00,4.81505,4.81671,4.81498,4.81552,15000000.0
2008-08-07 13:24:00,4.81557,4.81659,4.81531,4.81659,11000000.0
2008-08-07 13:25:00,4.8155,4.81618,4.81488,4.81545,9000000.0
2008-08-07 13:26:00,4.81606,4.81649,4.81522,4.81649,8000000.0
2008-08-07 13:27:00,4.81616,4.81616,4.81443,4.81493,15000000.0
2008-08-07 13:28:00,4.81543,4.81697,4.81455,4.81697,17000000.0
2008-08-07 13:29:00,4.81555,4.81626,4.81489,4.81494,11000000.0
2008-08-07 13:30:00,4.81639,4.81639,4.81465,4.81611,21000000.0
2008-08-07 13:31:00,4.8163,4.81682,4.81505,4.81505,11000000.0
2008-08-07 13:32:00,4.81626,4.8167,4.81558,4.81609,10000000.0
2008-08-07 13:33:00,4.81561,4.81629,4.81561,4.81604,8000000.0
2008-08-07 13:34:00,4.81707,4.81707,4.81548,4.81679,15000000.0
2008-08-07 13:35:00,4.81589,4.81684,4.81445,4.81598,13000000.0
2008-08-07 13:36:00,4.81526,4.81626,4.81469,4.81598,11000000.0
2008-08-07 13:37:00,4.81679,4.81696,4.81546,4.81578,8000000.0
2008-08-07 13:38:00,4.81624,4.81693,4.8156,4.81588,13000000.0
2008-08-07 13:39:00,4.81605,4.81645,4.81577,4.81645,7000000.0
2008-08-07 13:40:00,4.81532,4.81559,4.81441,4.81511,12000000.0
2008-08-07 13:41:00,4.81613,4.81649,4.81519,4.81542,15000000.0
2008-08-07 13:42:00,4.81664,4.81686,4.81488,4.81599,22000000.0
2008-08-07 13:43:00,4.8163,4.81699,4.81556,4.81669,13000000.0
2008-08-07 13:44:00,4.81579,4.81754,4.81565,4.8163,14000000.0
2008-08-07 13:45:00,4.81632,4.818,4.81553,4.81789,7000000.0
2008-08-07 13:46:00,4.81777,4.81857,4.81739,4.81743,11000000.0
2008-08-07 13:47:00,4.8188,4.8188,4.81789,4.81866,11000000.0
2008-08-07 13:48:00,4.81841,4.8188,4.81763,4.81775,14000000.0
2008-08-07 13:49:00,4.81732,4.81817,4.81586,4.81673,13000000.0
2008-08-07 13:50:00,4.81622,4.81763,4.81622,4.81763,12000000.0
2008-08-07 13:51:00,4.81689,4.81744,4.81646,4.81679,11000000.0
2008-08-07 13:52:00,4.81724,4.81783,4.81665,4.81703,9000000.0
2008-08-07 13:53:00,4.81709,4.81864,4.81685,4.81864,11000000.0
2008-08-07 13:54:00,4.81853,4.81853,4.81696,4.81822,17000000.0
2008-08-07 13:55:00,4.81729,4.81805,4.81657,4.81732,22000000.0
2008-08-07 13:56:00,4.81792,4.81795,4.81641,4.81717,13000000.0
2008-08-07 13:57:00,4.81721,4.81733,4.81481,4.81685,19000000.0
2008-08-07 13:58:00,4.8153,4.81782,4.81525,4.81525,11000000.0
2008-08-07 13:59:00,4.81669,4.81751,4.81608,4.81751,7000000.0
2008-08-07 14:00:00,4.81669,4.81718,4.81583,4.81708,9000000.0
2008-08-07 14:01:00,4.81693,4.81693,4.81507,4.81587,7000000.0
2008-08-07 14:02:00,4.8159,4.81608,4.81375,4.81375,13000000.0
2008-08-07 14:03:00,4.81591,4.81609,4.81429,4.81566,17000000.0
2008-08-07 14:04:00,4.81673,4.81673,4.81392,4.81445,13000000.0
2008-08-07 14:05:00,4.81375,4.81536,4.81375,4.81502,8000000.0
2008-08-07 14:06:00,4.81464,4.81583,4.81425,4.81479,10000000.0
2008-08-07 14:07:00,4.81556,4.81556,4.81436,4.8148,10000000.0
2008-08-07 14:08:00,4.81462,4.8163,4.81462,4.81489,14000000.0
2008-08-07 14:09:00,4.81579,4.81579,4.81313,4.81313,16000000.0
2008-08-07 14:10:00,4.81338,4.81465,4.8131,4.8131,12000000.0
2008-08-07 14:11:00,4.81467,4.81553,4.81394,4.81448,14000000.0
2008-08-07 14:12:00,4.81516,4.81558,4.81422,4.81558,13000000.0
2008-08-07 14:13:00,4.81556,4.81628,4.81475,4.81578,11000000.0
2008-08-07 14:14:00,4.81649,4.81717,4.81533,4.81686,14000000.0
2008-08-07 14:15:00,4.81718,4.81734,4.81617,4.81691,11000000.0
2008-08-07 14:16:00,4.81602,4.81661,4.81519,4.81585,11000000.0
2008-08-07 14:17:00,4.81518,4.81652,4.81507,4.81507,14000000.0
2008-08-07 14:18:00,4.81721,4.81778,4.81629,4.81648,11000000.0
2008-08-07 14:19:00,4.81793,4.81793,4.8157,4.81643,8000000.0
2008-08-07 14:20:00,4.815,4.81668,4.815,4.81544,10000000.0
2008-08-07 14:21:00,4.81657,4.81676,4.81442,4.81601,14000000.0
2008-08-07 14:22:00,4.81435,4.81722,4.81435,4.81518,17000000.0
2008-08-07 14:23:00,4.81547,4.81586,4.81396,4.81418,8000000.0
2008-08-07 14:24:00,4.8144,4.81615,4.81424,4.81615,16000000.0
2008-08-07 14:25:00,4.81536,4.81663,4.81536,4.81663,11000000.0
2008-08-07 14:26:00,4.81693,4.81706,4.8148,4.81509,14000000.0
2008-08-07 14:27:00,4.81618,4.81618,4.81412,4.81608,8000000.0
2008-08-07 14:28:00,4.81557,4.81595,4.81397,4.81447,11000000.0
2008-08-07 14:29:00,4.81592,4.81692,4.81458,4.81458,11000000.0
2008-08-07 14:30:00,4.81537,4.81642,4.8124,4.81299,14000000.0
2008-08-07 14:31:00,4.81331,4.81479,4.81112,4.81165,15000000.0
2008-08-07 14:32:00,4.81059,4.81148,4.80916,4.81148,9000000.0
2008-08-07 14:33:00,4.80868,4.81089,4.806,4.8091,12000000.0
2008-08-07 14:34:00,4.80881,4.80881,4.8065,4.80806,12000000.0
2008-08-07 14:35:00,4.81128,4.82046,4.80989,4.82046,18000000.0
2008-08-07 14:36:00,4.82079,4.82101,4.81675,4.81923,12000000.0
2008-08-07 14:37:00,4.81949,4.82572,4.8194,4.82572,12000000.0
2008-08-07 14:38:00,4.8265,4.82979,4.82501,4.82534,24000000.0
2008-08-07 14:39:00,4.82688,4.82718,4.82311,4.82404,12000000.0
2008-08-07 14:40:00,4.8229,4.8248,4.82102,4.82324,15000000.0
2008-08-07 14:41:00,4.82368,4.82464,4.82271,4.82391,17000000.0
2008-08-07 14:42:00,4.82344,4.82371,4.82193,4.82344,15000000.0
2008-08-07 14:43:00,4.82486,4.82572,4.8232,4.82466,9000000.0
2008-08-07 14:44:00,4.82599,4.827,4.82469,4.8247,7000000.0
2008-08-07 14:45:00,4.82455,4.82516,4.82258,4.82324,17000000.0
2008-08-07 14:46:00,4.825,4.82695,4.8244,4.82695,14000000.0
2008-08-07 14:47:00,4.82702,4.82702,4.82482,4.82563,16000000.0
2008-08-07 14:48:00,4.82566,4.82725,4.82471,4.82551,12000000.0
2008-08-07 14:49:00,4.82681,4.82681,4.82384,4.82563,20000000.0
2008-08-07 14:50:00,4.82556,4.82767,4.82475,4.82767,12000000.0
2008-08-07 14:51:00,4.82785,4.82965,4.8262,4.82958,12000000.0
2008-08-07 14:52:00,4.82852,4.83103,4.82779,4.83036,22000000.0
2008-08-07 14:53:00,4.83222,4.83419,4.83068,4.83419,17000000.0
2008-08-07 14:54:00,4.834,4.83401,4.83221,4.83221,14000000.0
2008-08-07 14:55:00,4.83223,4.83297,4.83059,4.83182,20000000.0
2008-08-07 14:56:00,4.83144,4.8325,4.82996,4.83082,22000000.0
2008-08-07 14:57:00,4.83124,4.83185,4.83053,4.83084,10000000.0
2008-08-07 14:58:00,4.83107,4.83181,4.82981,4.83114,17000000.0
2008-08-07 14:59:00,4.83275,4.83498,4.83194,4.83496,12000000.0
2008-08-07 15:00:00,4.83325,4.83669,4.83325,4.83652,14000000.0
2008-08-07 15:01:00,4.83713,4.83744,4.83561,4.83723,16000000.0
2008-08-07 15:02:00,4.83826,4.83896,4.837,4.83813,13000000.0
2008-08-07 15:03:00,4.83837,4.83857,4.8353,4.83612,7000000.0
2008-08-07 15:04:00,4.83516,4.83659,4.83491,4.83659,12000000.0
2008-08-07 15:05:00,4.8368,4.8368,4.83427,4.83506,20000000.0
2008-08-07 15:06:00,4.83452,4.8357,4.8338,4.83511,9000000.0
2008-08-07 15:07:00,4.8356,4.83702,4.83489,4.83654,9000000.0
2008-08-07 15:08:00,4.83552,4.83831,4.83552,4.83675,14000000.0
2008-08-07 15:09:00,4.83615,4.83755,4.83512,4.83551,14000000.0
2008-08-07 15:10:00,4.83557,4.83604,4.83332,4.83376,15000000.0
2008-08-07 15:11:00,4.83332,4.83363,4.83234,4.83234,10000000.0
2008-08-07 15:12:00,4.8336,4.83444,4.83287,4.83287,10000000.0
2008-08-07 15:13:00,4.83463,4.83507,4.83329,4.83416,20000000.0
2008-08-07 15:14:00,4.83328,4.83516,4.83328,4.83509,10000000.0
2008-08-07 15:15:00,4.83442,4.8368,4.83442,4.8368,13000000.0
2008-08-07 15:16:00,4.83741,4.83791,4.83613,4.83638,11000000.0
2008-08-07 15:17:00,4.83768,4.84166,4.83759,4.84067,17000000.0
2008-08-07 15:18:00,4.84027,4.84062,4.83892,4.84025,11000000.0
2008-08-07 15:19:00,4.84118,4.84281,4.83967,4.84148,18000000.0
2008-08-07 15:20:00,4.8406,4.8417,4.83927,4.8417,14000000.0
2008-08-07 15:21:00,4.84148,4.84161,4.83834,4.84161,15000000.0
2008-08-07 15:22:00,4.83994,4.84074,4.83969,4.83969,8000000.0
2008-08-07 15:23:00,4.84131,4.84144,4.83952,4.84097,15000000.0
2008-08-07 15:24:00,4.84098,4.84186,4.84017,4.84161,12000000.0
2008-08-07 15:25:00,4.84192,4.84267,4.84084,4.84226,12000000.0
2008-08-07 15:26:00,4.84142,4.84187,4.8384,4.8384,15000000.0
2008-08-07 15:27:00,4.83929,4.83945,4.83723,4.83862,12000000.0
2008-08-07 15:28:00,4.83705,4.84017,4.83705,4.83985,12000000.0
2008-08-07 15:29:00,4.83872,4.84059,4.83872,4.83961,10000000.0
2008-08-07 15:30:00,4.83938,4.84043,4.83809,4.84043,12000000.0
2008-08-07 15:31:00,4.83896,4.84034,4.8385,4.83967,19000000.0
2008-08-07 15:32:00,4.83903,4.83932,4.83838,4.83905,7000000.0
2008-08-07 15:33:00,4.83843,4.83939,4.8377,4.8377,7000000.0
2008-08-07 15:34:00,4.83794,4.83794,4.8368,4.83719,12000000.0
2008-08-07 15:35:00,4.83714,4.83787,4.83639,4.83757,17000000.0
2008-08-07 15:36:00,4.83768,4.83838,4.83646,4.83838,11000000.0
2008-08-07 15:37:00,4.83732,4.84112,4.83732,4.84112,14000000.0
2008-08-07 15:38:00,4.84137,4.8424,4.839,4.8401,20000000.0
2008-08-07 15:39:00,4.83893,4.83964,4.83835,4.83835,8000000.0
2008-08-07 15:40:00,4.83954,4.83954,4.83776,4.83776,11000000.0
2008-08-07 15:41:00,4.83871,4.83893,4.83733,4.83738,10000000.0
2008-08-07 15:42:00,4.83901,4.84032,4.83774,4.84032,13000000.0
2008-08-07 15:43:00,4.8403,4.84127,4.83923,4.83923,14000000.0
2008-08-07 15:44:00,4.84107,4.84152,4.83982,4.84021,8000000.0
2008-08-07 15:45:00,4.84024,4.84129,4.8395,4.84129,10000000.0
2008-08-07 15:46:00,4.84095,4.84113,4.83988,4.84,12000000.0
2008-08-07 15:47:00,4.84077,4.84357,4.84046,4.84319,18000000.0
2008-08-07 15:48:00,4.84349,4.84486,4.84277,4.8432,9000000.0
2008-08-07 15:49:00,4.84291,4.84441,4.84213,4.84411,14000000.0
2008-08-07 15:50:00,4.84327,4.84415,4.84184,4.8425,18000000.0
2008-08-07 15:51:00,4.84215,4.84347,4.8414,4.84235,8000000.0
2008-08-07 15:52:00,4.84253,4.84272,4.84156,4.84264,11000000.0
2008-08-07 15:53:00,4.84239,4.84297,4.84111,4.84296,15000000.0
2008-08-07 15:54:00,4.84228,4.84247,4.84134,4.84222,9000000.0
2008-08-07 15:55:00,4.84283,4.84307,4.84176,4.84307,9000000.0
2008-08-07 15:56:00,4.84309,4.8431,4.84201,4.8425,11000000.0
2008-08-07 15:57:00,4.84218,4.8422,4.84077,4.84202,15000000.0
2008-08-07 15:58:00,4.8413,4.84224,4.84108,4.84202,13000000.0
2008-08-07 15:59:00,4.84231,4.84266,4.84054,4.84266,15000000.0
2008-08-07 16:00:00,4.84408,4.84664,4.84404,4.84537,11000000.0
2008-08-07 16:01:00,4.84736,4.84923,4.84675,4.84923,14000000.0
2008-08-07 16:02:00,4.84888,4.84891,4.84676,4.84754,11000000.0
2008-08-07 16:03:00,4.84886,4.84983,4.84831,4.84936,8000000.0
2008-08-07 16:04:00,4.84928,4.85032,4.84876,4.84918,8000000.0
2008-08-07 16:05:00,4.85033,4.85085,4.84961,4.84984,8000000.0
2008-08-07 16:06:00,4.85167,4.8526,4.85092,4.85253,16000000.0
2008-08-07 16:07:00,4.85192,4.853,4.8508,4.85199,18000000.0
2008-08-07 16:08:00,4.85214,4.85251,4.85123,4.85149,14000000.0
2008-08-07 16:09:00,4.85212,4.85291,4.85051,4.85051,12000000.0
2008-08-07 16:10:00,4.84982,4.8501,4.84842,4.84842,10000000.0
2008-08-07 16:11:00,4.84915,4.84915,4.84791,4.84881,13000000.0
2008-08-07 16:12:00,4.84835,4.84835,4.84648,4.84767,16000000.0
2008-08-07 16:13:00,4.84809,4.84838,4.84681,4.8475,7000000.0
2008-08-07 16:14:00,4.84827,4.84834,4.84667,4.84834,16000000.0
2008-08-07 16:15:00,4.8486,4.84987,4.84819,4.84987,15000000.0
2008-08-07 16:16:00,4.8485,4.85032,4.84848,4.85023,17000000.0
2008-08-07 16:17:00,4.84875,4.8503,4.84875,4.85007,10000000.0
2008-08-07 16:18:00,4.84963,4.85027,4.84882,4.85027,10000000.0
2008-08-07 16:19:00,4.84814,4.84962,4.84814,4.84914,12000000.0
2008-08-07 16:20:00,4.85019,4.85104,4.84948,4.85099,11000000.0
2008-08-07 16:21:00,4.85034,4.85095,4.84966,4.84993,8000000.0
2008-08-07 16:22:00,4.84946,4.85086,4.84946,4.85004,16000000.0
2008-08-07 16:23:00,4.85068,4.85068,4.84925,4.85039,11000000.0
2008-08-07 16:24:00,4.85075,4.85108,4.84916,4.85022,14000000.0
2008-08-07 16:25:00,4.85012,4.85015,4.84838,4.8496,13000000.0
2008-08-07 16:26:00,4.84913,4.8498,4.84769,4.84855,16000000.0
2008-08-07 16:27:00,4.84943,4.84956,4.84838,4.84917,20000000.0
2008-08-07 16:28:00,4.85016,4.85035,4.8489,4.84907,12000000.0
2008-08-07 16:29:00,4.85015,4.85021,4.8484,4.84891,13000000.0
2008-08-07 16:30:00,4.84964,4.85021,4.84871,4.85021,17000000.0
2008-08-07 16:31:00,4.85021,4.85021,4.84797,4.84809,13000000.0
2008-08-07 16:32:00,4.84873,4.84887,4.84812,4.84883,10000000.0
2008-08-07 16:33:00,4.84872,4.84926,4.84794,4.84915,15000000.0
2008-08-07 16:34:00,4.84911,4.84911,4.84783,4.84814,9000000.0
2008-08-07 16:35:00,4.84855,4.84931,4.84647,4.8469,18000000.0
2008-08-07 16:36:00,4.84669,4.84752,4.84631,4.84704,8000000.0
2008-08-07 16:37:00,4.84806,4.84813,4.84661,4.84671,22000000.0
2008-08-07 16:38:00,4.84726,4.84738,4.84534,4.8461,14000000.0
2008-08-07 16:39:00,4.8444,4.84616,4.8444,4.84451,14000000.0
2008-08-07 16:40:00,4.84601,4.8461,4.84479,4.84567,17000000.0
2008-08-07 16:41:00,4.84573,4.84573,4.84329,4.84347,9000000.0
2008-08-07 16:42:00,4.84403,4.84478,4.84337,4.84361,13000000.0
2008-08-07 16:43:00,4.84529,4.84529,4.84362,4.84451,13000000.0
2008-08-07 16:44:00,4.84567,4.84581,4.84481,4.84581,11000000.0
2008-08-07 16:45:00,4.84475,4.84572,4.84398,4.84548,18000000.0
2008-08-07 16:46:00,4.84539,4.84612,4.84466,4.84574,11000000.0
2008-08-07 16:47:00,4.8448,4.8466,4.8448,4.8466,15000000.0
2008-08-07 16:48:00,4.84643,4.84704,4.84605,4.84631,7000000.0
2008-08-07 16:49:00,4.84638,4.84779,4.84619,4.84661,16000000.0
2008-08-07 16:50:00,4.84585,4.84764,4.84585,4.8461,9000000.0
2008-08-07 16:51:00,4.84744,4.84744,4.84608,4.84723,22000000.0
2008-08-07 16:52:00,4.84655,4.84702,4.84579,4.84579,11000000.0
2008-08-07 16:53:00,4.8473,4.8473,4.84567,4.84624,12000000.0
2008-08-07 16:54:00,4.84644,4.84752,4.84543,4.8475,17000000.0
2008-08-07 16:55:00,4.84737,4.84737,4.84593,4.84655,15000000.0
2008-08-07 16:56:00,4.84744,4.84755,4.84586,4.84755,11000000.0
2008-08-07 16:57:00,4.84737,4.84737,4.84495,4.84495,8000000.0
2008-08-07 16:58:00,4.84554,4.84554,4.84339,4.84527,12000000.0
2008-08-07 16:59:00,4.84504,4.84598,4.84388,4.84598,15000000.0
2008-08-07 17:00:00,4.8453,4.84718,4.84493,4.84493,10000000.0
2008-08-07 17:01:00,4.84733,4.84783,4.84613,4.84698,10000000.0
2008-08-07 17:02:00,4.8469,4.84801,4.84666,4.84769,8000000.0
2008-08-07 17:03:00,4.84787,4.84827,4.84631,4.84827,11000000.0
2008-08-07 17:04:00,4.84774,4.84774,4.84651,4.84692,10000000.0
2008-08-07 17:05:00,4.84666,4.8477,4.84565,4.84565,18000000.0
2008-08-07 17:06:00,4.84488,4.84679,4.84488,4.84576,9000000.0
2008-08-07 17:07:00,4.84719,4.84719,4.84566,4.84622,20000000.0
2008-08-07 17:08:00,4.84617,4.84734,4.84583,4.84724,11000000.0
2008-08-07 17:09:00,4.84785,4.84785,4.84608,4.84678,14000000.0
2008-08-07 17:10:00,4.84641,4.84707,4.84621,4.84657,10000000.0
2008-08-07 17:11:00,4.84726,4.84726,4.84599,4.84599,12000000.0
2008-08-07 17:12:00,4.84645,4.84747,4.84593,4.84714,7000000.0
2008-08-07 17:13:00,4.84567,4.84726,4.84567,4.84703,13000000.0
2008-08-07 17:14:00,4.84601,4.84774,4.84554,4.84726,13000000.0
2008-08-07 17:15:00,4.84743,4.84772,4.84553,4.84674,12000000.0
2008-08-07 17:16:00,4.84707,4.84707,4.84529,4.84537,13000000.0
2008-08-07 17:17:00,4.8467,4.84706,4.84553,4.84676,12000000.0
2008-08-07 17:18:00,4.84643,4.84792,4.84556,4.84747,15000000.0
2008-08-07 17:19:00,4.84787,4.84797,4.84672,4.84781,10000000.0
2008-08-07 17:20:00,4.84717,4.84801,4.84636,4.84636,13000000.0
2008-08-07 17:21:00,4.84858,4.84861,4.84665,4.84711,17000000.0
2008-08-07 17:22:00,4.84668,4.8486,4.84668,4.8477,15000000.0
2008-08-07 17:23:00,4.84687,4.84769,4.84646,4.84646,10000000.0
2008-08-07 17:24:00,4.84664,4.84797,4.84641,4.84681,17000000.0
2008-08-07 17:25:00,4.84789,4.84807,4.84693,4.84706,11000000.0
2008-08-07 17:26:00,4.84713,4.84809,4.84626,4.84732,12000000.0
2008-08-07 17:27:00,4.84658,4.84843,4.84658,4.84668,9000000.0
2008-08-07 17:28:00,4.84808,4.84808,4.84628,4.84801,16000000.0
2008-08-07 17:29:00,4.84758,4.84813,4.84693,4.84693,9000000.0
2008-08-07 17:30:00,4.84779,4.8495,4.84745,4.84946,11000000.0
2008-08-07 17:31:00,4.84944,4.84964,4.84766,4.84913,13000000.0
2008-08-07 17:32:00,4.8488,4.84945,4.84756,4.84931,13000000.0
2008-08-07 17:33:00,4.84918,4.84979,4.84822,4.84955,11000000.0
2008-08-07 17:34:00,4.84951,4.84951,4.84794,4.84864,12000000.0
2008-08-07 17:35:00,4.84827,4.85023,4.84827,4.8493,13000000.0
2008-08-07 17:36:00,4.85006,4.85036,4.84908,4.84933,14000000.0
2008-08-07 17:37:00,4.85016,4.85133,4.84956,4.85044,10000000.0
2008-08-07 17:38:00,4.85137,4.85203,4.85038,4.85169,7000000.0
2008-08-07 17:39:00,4.85148,4.8521,4.85057,4.85133,16000000.0
2008-08-07 17:40:00,4.85246,4.85338,4.85133,4.85297,17000000.0
2008-08-07 17:41:00,4.85203,4.85366,4.85185,4.85366,16000000.0
2008-08-07 17:42:00,4.85399,4.85462,4.85279,4.85408,16000000.0
2008-08-07 17:43:00,4.85398,4.85404,4.8522,4.85303,17000000.0
2008-08-07 17:44:00,4.85322,4.85322,4.85196,4.85196,8000000.0
2008-08-07 17:45:00,4.85263,4.85386,4.85206,4.85386,11000000.0
2008-08-07 17:46:00,4.85272,4.85495,4.85272,4.8546,9000000.0
2008-08-07 17:47:00,4.8542,4.8581,4.8542,4.8573,19000000.0
2008-08-07 17:48:00,4.85795,4.8591,4.85721,4.85808,16000000.0
2008-08-07 17:49:00,4.85725,4.85884,4.85683,4.85753,15000000.0
2008-08-07 17:50:00,4.85739,4.85782,4.85616,4.85645,11000000.0
2008-08-07 17:51:00,4.85736,4.85784,4.8563,4.85747,9000000.0
2008-08-07 17:52:00,4.8582,4.85835,4.85641,4.85743,11000000.0
2008-08-07 17:53:00,4.85763,4.85914,4.85762,4.85911,9000000.0
2008-08-07 17:54:00,4.86012,4.8603,4.85831,4.85978,10000000.0
2008-08-07 17:55:00,4.85875,4.85949,4.85833,4.85906,10000000.0
2008-08-07 17:56:00,4.85907,4.85951,4.85824,4.85899,16000000.0
2008-08-07 17:57:00,4.85847,4.85937,4.85841,4.85896,14000000.0
2008-08-07 17:58:00,4.85884,4.85912,4.85782,4.85881,24000000.0
2008-08-07 17:59:00,4.85831,4.85831,4.85703,4.85823,11000000.0
2008-08-07 18:00:00,4.85701,4.85801,4.85671,4.85678,10000000.0
2008-08-07 18:01:00,4.85734,4.85742,4.85589,4.85618,14000000.0
2008-08-07 18:02:00,4.85654,4.85739,4.85563,4.85563,12000000.0
2008-08-07 18:03:00,4.85707,4.85814,4.85563,4.85622,17000000.0
2008-08-07 18:04:00,4.85681,4.85796,4.85651,4.85708,15000000.0
2008-08-07 18:05:00,4.85698,4.85775,4.85608,4.85668,15000000.0
2008-08-07 18:06:00,4.85774,4.85774,4.85513,4.85558,15000000.0
2008-08-07 18:07:00,4.85609,4.85655,4.85476,4.85499,16000000.0
2008-08-07 18:08:00,4.85505,4.85673,4.85466,4.85673,16000000.0
2008-08-07 18:09:00,4.85676,4.85676,4.85476,4.85542,12000000.0
2008-08-07 18:10:00,4.85568,4.85695,4.85468,4.85679,17000000.0
2008-08-07 18:11:00,4.85698,4.85704,4.85577,4.85666,16000000.0
2008-08-07 18:12:00,4.85554,4.85706,4.85508,4.85669,13000000.0
2008-08-07 18:13:00,4.85544,4.85707,4.85519,4.85598,17000000.0
2008-08-07 18:14:00,4.85596,4.85686,4.8552,4.8562,13000000.0
2008-08-07 18:15:00,4.85625,4.85705,4.85553,4.85569,13000000.0
2008-08-07 18:16:00,4.85653,4.85685,4.8551,4.85667,15000000.0
2008-08-07 18:17:00,4.85656,4.8569,4.85558,4.85558,16000000.0
2008-08-07 18:18:00,4.85687,4.85745,4.85597,4.85671,18000000.0
2008-08-07 18:19:00,4.85779,4.85782,4.85655,4.85761,12000000.0
2008-08-07 18:20:00,4.85668,4.85826,4.85622,4.85774,16000000.0
2008-08-07 18:21:00,4.85783,4.85836,4.85626,4.85836,19000000.0
2008-08-07 18:22:00,4.85878,4.85878,4.85715,4.85813,20000000.0
2008-08-07 18:23:00,4.85849,4.85917,4.85717,4.85917,16000000.0
2008-08-07 18:24:00,4.85762,4.85836,4.85683,4.85805,14000000.0
2008-08-07 18:25:00,4.8569,4.85827,4.85667,4.85827,18000000.0
2008-08-07 18:26:00,4.8564,4.85797,4.8564,4.85797,9000000.0
2008-08-07 18:27:00,4.85818,4.85846,4.85655,4.85797,16000000.0
2008-08-07 18:28:00,4.85852,4.85852,4.85739,4.85739,11000000.0
2008-08-07 18:29:00,4.85781,4.8584,4.85693,4.85806,15000000.0
2008-08-07 18:30:00,4.85776,4.85865,4.85726,4.85865,14000000.0
2008-08-07 18:31:00,4.85805,4.85884,4.85741,4.85833,19000000.0
2008-08-07 18:32:00,4.85814,4.85846,4.85715,4.85757,13000000.0
2008-08-07 18:33:00,4.85856,4.85856,4.85686,4.85748,13000000.0
2008-08-07 18:34:00,4.85902,4.85951,4.8581,4.85938,9000000.0
2008-08-07 18:35:00,4.85876,4.85898,4.85735,4.85825,14000000.0
2008-08-07 18:36:00,4.85885,4.86078,4.85885,4.86037,12000000.0
2008-08-07 18:37:00,4.8589,4.85999,4.8588,4.85912,13000000.0
2008-08-07 18:38:00,4.85956,4.86105,4.85897,4.86079,17000000.0
2008-08-07 18:39:00,4.86055,4.862,4.86023,4.86189,18000000.0
2008-08-07 18:40:00,4.86129,4.86202,4.86075,4.86077,14000000.0
2008-08-07 18:41:00,4.86059,4.86226,4.86045,4.8617,18000000.0
2008-08-07 18:42:00,4.86141,4.86289,4.86141,4.86289,14000000.0
2008-08-07 18:43:00,4.86214,4.86302,4.86149,4.86229,14000000.0
2008-08-07 18:44:00,4.86223,4.86294,4.86079,4.86217,12000000.0
2008-08-07 18:45:00,4.86052,4.86234,4.86052,4.86112,17000000.0
2008-08-07 18:46:00,4.86219,4.86288,4.86124,4.86225,15000000.0
2008-08-07 18:47:00,4.8624,4.86266,4.86137,4.86266,16000000.0
2008-08-07 18:48:00,4.86278,4.86337,4.86218,4.86231,11000000.0
2008-08-07 18:49:00,4.86329,4.86388,4.86293,4.86388,8000000.0
2008-08-07 18:50:00,4.86377,4.86377,4.86216,4.86239,16000000.0
2008-08-07 18:51:00,4.8632,4.86386,4.8618,4.86364,19000000.0
2008-08-07 18:52:00,4.86205,4.86459,4.86205,4.86301,10000000.0
2008-08-07 18:53:00,4.86329,4.86463,4.8629,4.86463,10000000.0
2008-08-07 18:54:00,4.86464,4.86464,4.86322,4.86409,11000000.0
2008-08-07 18:55:00,4.86316,4.86413,4.86278,4.86278,8000000.0
2008-08-07 18:56:00,4.86426,4.86511,4.86342,4.86511,16000000.0
2008-08-07 18:57:00,4.865,4.86522,4.86384,4.86384,8000000.0
2008-08-07 18:58:00,4.8647,4.8651,4.86367,4.86455,13000000.0
2008-08-07 18:59:00,4.86481,4.86481,4.8618,4.86342,17000000.0
2008-08-07 19:00:00,4.86211,4.86392,4.86171,4.86356,13000000.0
2008-08-07 19:01:00,4.86313,4.86366,4.86194,4.86257,12000000.0
2008-08-07 19:02:00,4.86044,4.86135,4.85885,4.85885,16000000.0
2008-08-07 19:03:00,4.85921,4.85951,4.85776,4.85806,17000000.0
2008-08-07 19:04:00,4.85975,4.85993,4.85845,4.85935,12000000.0
2008-08-07 19:05:00,4.85964,4.85979,4.8584,4.85979,17000000.0
2008-08-07 19:06:00,4.85907,4.85995,4.85901,4.85995,7000000.0
2008-08-07 19:07:00,4.85918,4.86011,4.85861,4.86003,20000000.0
2008-08-07 19:08:00,4.86158,4.86183,4.86003,4.86007,21000000.0
2008-08-07 19:09:00,4.86081,4.86131,4.85927,4.86034,16000000.0
2008-08-07 19:10:00,4.86028,4.86065,4.85925,4.85954,14000000.0
2008-08-07 19:11:00,4.85941,4.8606,4.85893,4.85928,12000000.0
2008-08-07 19:12:00,4.85971,4.86028,4.85828,4.85942,18000000.0
2008-08-07 19:13:00,4.85996,4.86048,4.85909,4.85968,14000000.0
2008-08-07 19:14:00,4.8605,4.8605,4.85901,4.85938,18000000.0
2008-08-07 19:15:00,4.8598,4.86153,4.85943,4.86153,9000000.0
2008-08-07 19:16:00,4.86073,4.86248,4.86007,4.86201,12000000.0
2008-08-07 19:17:00,4.86071,4.86236,4.86059,4.86074,14000000.0
2008-08-07 19:18:00,4.86121,4.86192,4.86017,4.86192,16000000.0
2008-08-07 19:19:00,4.86115,4.86145,4.8606,4.86091,7000000.0
2008-08-07 19:20:00,4.8607,4.86152,4.86027,4.86152,8000000.0
2008-08-07 19:21:00,4.86188,4.86188,4.86023,4.86023,18000000.0
2008-08-07 19:22:00,4.86133,4.86136,4.86017,4.86023,9000000.0
2008-08-07 19:23:00,4.86148,4.86185,4.86005,4.86005,10000000.0
2008-08-07 19:24:00,4.86134,4.86177,4.86054,4.86116,11000000.0
2008-08-07 19:25:00,4.8609,4.86156,4.86048,4.86156,17000000.0
2008-08-07 19:26:00,4.86051,4.86116,4.85958,4.86069,11000000.0
2008-08-07 19:27:00,4.86087,4.86094,4.85964,4.86039,13000000.0
2008-08-07 19:28:00,4.85997,4.86071,4.85944,4.86063,10000000.0
2008-08-07 19:29:00,4.86049,4.86083,4.85963,4.86079,11000000.0
2008-08-07 19:30:00,4.8606,4.86233,4.86034,4.86218,12000000.0
2008-08-07 19:31:00,4.86151,4.86185,4.86081,4.86185,8000000.0
2008-08-07 19:32:00,4.86059,4.86204,4.8605,4.86088,11000000.0
2008-08-07 19:33:00,4.8613,4.86235,4.86049,4.86144,13000000.0
2008-08-07 19:34:00,4.8618,4.86419,4.86079,4.86354,12000000.0
2008-08-07 19:35:00,4.86487,4.86586,4.86425,4.86454,13000000.0
2008-08-07 19:36:00,4.86548,4.86555,4.86378,4.86445,12000000.0
2008-08-07 19:37:00,4.86324,4.86494,4.86317,4.86491,8000000.0
2008-08-07 19:38:00,4.86471,4.86579,4.86417,4.86574,20000000.0
2008-08-07 19:39:00,4.86452,4.86642,4.86452,4.86622,11000000.0
2008-08-07 19:40:00,4.8653,4.86648,4.8653,4.86648,11000000.0
2008-08-07 19:41:00,4.86591,4.86684,4.86561,4.86684,9000000.0
2008-08-07 19:42:00,4.8671,4.8671,4.86493,4.86493,10000000.0
2008-08-07 19:43:00,4.86529,4.86663,4.86495,4.86576,14000000.0
2008-08-07 19:44:00,4.8656,4.86594,4.86404,4.86404,15000000.0
2008-08-07 19:45:00,4.86454,4.86488,4.86295,4.86449,12000000.0
2008-08-07 19:46:00,4.86369,4.86477,4.86314,4.8637,11000000.0
2008-08-07 19:47:00,4.86374,4.86385,4.8619,4.8619,10000000.0
2008-08-07 19:48:00,4.86237,4.86428,4.86231,4.86396,9000000.0
2008-08-07 19:49:00,4.86328,4.86412,4.86269,4.86306,16000000.0
2008-08-07 19:50:00,4.86398,4.86398,4.86295,4.86388,10000000.0
2008-08-07 19:51:00,4.86302,4.86391,4.86255,4.86373,11000000.0
2008-08-07 19:52:00,4.86338,4.86429,4.8633,4.86419,19000000.0
2008-08-07 19:53:00,4.86364,4.86437,4.86214,4.86313,19000000.0
2008-08-07 19:54:00,4.86255,4.86277,4.86146,4.8623,14000000.0
2008-08-07 19:55:00,4.86211,4.86238,4.86045,4.86045,16000000.0
2008-08-07 19:56:00,4.86106,4.86216,4.86106,4.86187,12000000.0
2008-08-07 19:57:00,4.86161,4.862,4.86043,4.86175,14000000.0
2008-08-07 19:58:00,4.86123,4.86217,4.86015,4.86158,13000000.0
2008-08-07 19:59:00,4.86153,4.86206,4.86093,4.86206,10000000.0
2008-08-07 20:00:00,4.86156,4.86285,4.86117,4.86228,15000000.0
2008-08-07 20:01:00,4.86334,4.86335,4.86104,4.86104,14000000.0
2008-08-07 20:02:00,4.86233,4.86234,4.86113,4.86156,8000000.0
2008-08-07 20:03:00,4.86271,4.86276,4.86093,4.86208,13000000.0
2008-08-07 20:04:00,4.86186,4.86254,4.86151,4.86244,12000000.0
2008-08-07 20:05:00,4.86141,4.86288,4.86141,4.86236,11000000.0
2008-08-07 20:06:00,4.86285,4.86285,4.86136,4.86187,10000000.0
2008-08-07 20:07:00,4.8626,4.86289,4.86142,4.86253,13000000.0
2008-08-07 20:08:00,4.86221,4.86363,4.86173,4.86205,16000000.0
2008-08-07 20:09:00,4.86354,4.8638,4.86211,4.86347,17000000.0
2008-08-07 20:10:00,4.86332,4.86375,4.8628,4.86321,10000000.0
2008-08-07 20:11:00,4.86444,4.86491,4.86332,4.86414,13000000.0
2008-08-07 20:12:00,4.86391,4.86469,4.86288,4.86469,15000000.0
2008-08-07 20:13:00,4.86389,4.86477,4.86257,4.86369,13000000.0
2008-08-07 20:14:00,4.86388,4.86468,4.86315,4.86442,8000000.0
2008-08-07 20:15:00,4.86337,4.86458,4.86306,4.86325,10000000.0
2008-08-07 20:16:00,4.86384,4.86436,4.86304,4.86304,14000000.0
2008-08-07 20:17:00,4.86315,4.86461,4.86309,4.86459,13000000.0
2008-08-07 20:18:00,4.86457,4.86483,4.8633,4.8633,7000000.0
2008-08-07 20:19:00,4.86413,4.86464,4.86347,4.86394,11000000.0
2008-08-07 20:20:00,4.86366,4.8642,4.86227,4.8638,19000000.0
2008-08-07 20:21:00,4.86253,4.86352,4.86208,4.86352,11000000.0
2008-08-07 20:22:00,4.86423,4.86423,4.86176,4.86176,11000000.0
2008-08-07 20:23:00,4.86363,4.86366,4.86217,4.86314,13000000.0
2008-08-07 20:24:00,4.86132,4.86292,4.86057,4.86172,9000000.0
2008-08-07 20:25:00,4.85976,4.86222,4.85976,4.86194,18000000.0
2008-08-07 20:26:00,4.86214,4.8624,4.86104,4.86197,7000000.0
2008-08-07 20:27:00,4.86155,4.86236,4.86104,4.86236,9000000.0
2008-08-07 20:28:00,4.8612,4.86157,4.86041,4.86124,13000000.0
2008-08-07 20:29:00,4.86066,4.86168,4.85981,4.86094,14000000.0
2008-08-07 20:30:00,4.86175,4.86186,4.86047,4.86177,16000000.0
2008-08-07 20:31:00,4.86108,4.86197,4.8604,4.8604,22000000.0
2008-08-07 20:32:00,4.86171,4.8621,4.8607,4.8621,12000000.0
2008-08-07 20:33:00,4.86237,4.86289,4.86181,4.8625,13000000.0
2008-08-07 20:34:00,4.86325,4.86325,4.86148,4.86157,15000000.0
2008-08-07 20:35:00,4.86294,4.86294,4.86178,4.86266,16000000.0
2008-08-07 20:36:00,4.86172,4.86275,4.86172,4.86269,15000000.0
2008-08-07 20:37:00,4.86254,4.86271,4.8615,4.8627,14000000.0
2008-08-07 20:38:00,4.86153,4.86275,4.86145,4.86275,13000000.0
2008-08-07 20:39:00,4.86098,4.86261,4.86091,4.86143,18000000.0
2008-08-07 20:40:00,4.8619,4.86204,4.8607,4.861,14000000.0
2008-08-07 20:41:00,4.86192,4.86242,4.86047,4.86047,18000000.0
2008-08-07 20:42:00,4.86172,4.86216,4.86064,4.86184,12000000.0
2008-08-07 20:43:00,4.86135,4.86235,4.86025,4.86153,18000000.0
2008-08-07 20:44:00,4.8615,4.86207,4.86064,4.8616,18000000.0
2008-08-07 20:45:00,4.86139,4.86179,4.86073,4.86108,11000000.0
2008-08-07 20:46:00,4.86187,4.86214,4.86066,4.86138,18000000.0
2008-08-07 20:47:00,4.86163,4.86209,4.861,4.86192,20000000.0
2008-08-07 20:48:00,4.86174,4.86184,4.85999,4.86034,17000000.0
2008-08-07 20:49:00,4.86108,4.86208,4.86017,4.86153,16000000.0
2008-08-07 20:50:00,4.86205,4.86222,4.86042,4.86042,8000000.0
2008-08-07 20:51:00,4.86061,4.86202,4.86018,4.86202,8000000.0
2008-08-07 20:52:00,4.86189,4.8623,4.86069,4.86098,12000000.0
2008-08-07 20:53:00,4.86074,4.86227,4.86068,4.86112,16000000.0
2008-08-07 20:54:00,4.86207,4.86245,4.86069,4.86214,15000000.0
2008-08-07 20:55:00,4.86111,4.86276,4.86111,4.86169,16000000.0
2008-08-07 20:56:00,4.86242,4.86323,4.86194,4.86323,7000000.0
2008-08-07 20:57:00,4.86334,4.86373,4.86269,4.86313,14000000.0
2008-08-07 20:58:00,4.86289,4.86351,4.86217,4.86347,10000000.0
2008-08-07 20:59:00,4.86223,4.8631,4.86167,4.8631,11000000.0
2008-08-07 21:00:00,4.86186,4.86194,4.85898,4.85898,14000000.0
2008-08-07 21:01:00,4.86095,4.86148,4.86013,4.86053,12000000.0
2008-08-07 21:02:00,4.86071,4.86132,4.86018,4.86018,17000000.0
2008-08-07 21:03:00,4.86124,4.86169,4.86058,4.86169,11000000.0
2008-08-07 21:04:00,4.86101,4.86101,4.86011,4.86013,10000000.0
2008-08-07 21:05:00,4.86147,4.86167,4.86032,4.86088,8000000.0
2008-08-07 21:06:00,4.86049,4.86102,4.85958,4.8603,13000000.0
2008-08-07 21:07:00,4.86109,4.86124,4.85933,4.86078,14000000.0
2008-08-07 21:08:00,4.86067,4.861,4.85957,4.85957,8000000.0
2008-08-07 21:09:00,4.86024,4.86093,4.85925,4.86093,13000000.0
2008-08-07 21:10:00,4.86035,4.86094,4.85985,4.86021,17000000.0
2008-08-07 21:11:00,4.8611,4.8611,4.85977,4.85977,15000000.0
2008-08-07 21:12:00,4.86035,4.86063,4.85936,4.85936,11000000.0
2008-08-07 21:13:00,4.86065,4.86123,4.85997,4.86123,12000000.0
2008-08-07 21:14:00,4.86007,4.86027,4.85921,4.8602,14000000.0
2008-08-07 21:15:00,4.86096,4.8611,4.85984,4.86022,13000000.0
2008-08-07 21:16:00,4.86079,4.86108,4.85978,4.86057,12000000.0
2008-08-07 21:17:00,4.85989,4.86125,4.85989,4.86028,16000000.0
2008-08-07 21:18:00,4.861,4.8611,4.85989,4.8611,15000000.0
2008-08-07 21:19:00,4.86044,4.86107,4.85973,4.86035,15000000.0
2008-08-07 21:20:00,4.85993,4.86172,4.85993,4.86172,8000000.0
2008-08-07 21:21:00,4.86016,4.8622,4.86016,4.8622,17000000.0
2008-08-07 21:22:00,4.8615,4.86191,4.86115,4.86143,11000000.0
2008-08-07 21:23:00,4.86138,4.86226,4.86021,4.86172,23000000.0
2008-08-07 21:24:00,4.86033,4.86187,4.86025,4.86123,13000000.0
2008-08-07 21:25:00,4.86179,4.86195,4.86072,4.86129,15000000.0
2008-08-07 21:26:00,4.86214,4.86214,4.86118,4.86151,10000000.0
2008-08-07 21:27:00,4.86076,4.86136,4.85998,4.85998,10000000.0
2008-08-07 21:28:00,4.86106,4.8617,4.8597,4.8603,13000000.0
2008-08-07 21:29:00,4.86143,4.86143,4.85968,4.85968,10000000.0
2008-08-07 21:30:00,4.85959,4.86079,4.85924,4.86024,16000000.0
2008-08-07 21:31:00,4.85925,4.86077,4.85925,4.86025,18000000.0
2008-08-07 21:32:00,4.86078,4.86078,4.85954,4.86053,15000000.0
2008-08-07 21:33:00,4.86095,4.86095,4.85884,4.85981,13000000.0
2008-08-07 21:34:00,4.85915,4.85982,4.85809,4.85982,9000000.0
2008-08-07 21:35:00,4.85812,4.85955,4.85794,4.85886,8000000.0
2008-08-07 21:36:00,4.85799,4.85917,4.85749,4.85772,18000000.0
2008-08-07 21:37:00,4.85875,4.85937,4.85767,4.85894,22000000.0
2008-08-07 21:38:00,4.85939,4.85975,4.85854,4.85901,9000000.0
2008-08-07 21:39:00,4.85874,4.86054,4.85874,4.85994,11000000.0
2008-08-07 21:40:00,4.86004,4.86004,4.85836,4.85912,19000000.0
2008-08-07 21:41:00,4.85877,4.86002,4.8586,4.85899,12000000.0
2008-08-07 21:42:00,4.85902,4.85966,4.85865,4.85923,11000000.0
2008-08-07 21:43:00,4.85816,4.86003,4.85816,4.8582,14000000.0
2008-08-07 21:44:00,4.8596,4.86052,4.85904,4.85981,13000000.0
2008-08-07 21:45:00,4.86068,4.86113,4.85955,4.86016,12000000.0
2008-08-07 21:46:00,4.86071,4.8608,4.85921,4.86022,14000000.0
2008-08-07 21:47:00,4.85941,4.86072,4.85941,4.86041,17000000.0
2008-08-07 21:48:00,4.86061,4.86108,4.85936,4.86001,16000000.0
2008-08-07 21:49:00,4.85975,4.86184,4.85975,4.86129,14000000.0
2008-08-07 21:50:00,4.86142,4.86142,4.8601,4.8601,13000000.0
2008-08-07 21:51:00,4.86061,4.86155,4.86005,4.86049,14000000.0
2008-08-07 21:52:00,4.86094,4.86174,4.86043,4.86111,17000000.0
2008-08-07 21:53:00,4.86106,4.86178,4.86008,4.86008,27000000.0
2008-08-07 21:54:00,4.86142,4.86143,4.86035,4.86035,10000000.0
2008-08-07 21:55:00,4.86058,4.86128,4.86043,4.86075,8000000.0
2008-08-07 21:56:00,4.86012,4.86124,4.86012,4.86082,16000000.0
2008-08-07 21:57:00,4.86143,4.86146,4.86,4.86078,18000000.0
2008-08-07 21:58:00,4.86158,4.86238,4.86057,4.86141,18000000.0
2008-08-07 21:59:00,4.8614,4.86328,4.86137,4.86232,17000000.0
2008-08-07 22:00:00,4.86382,4.86416,4.86253,4.86265,9000000.0
2008-08-07 22:01:00,4.86184,4.86358,4.86184,4.86335,22000000.0
2008-08-07 22:02:00,4.86294,4.86413,4.86253,4.86253,11000000.0
2008-08-07 22:03:00,4.86335,4.86395,4.86258,4.86281,16000000.0
2008-08-07 22:04:00,4.86379,4.86449,4.86315,4.86333,12000000.0
2008-08-07 22:05:00,4.86356,4.86488,4.86346,4.86448,7000000.0
2008-08-07 22:06:00,4.86479,4.86481,4.8633,4.8633,15000000.0
2008-08-07 22:07:00,4.86433,4.86433,4.86306,4.86326,19000000.0
2008-08-07 22:08:00,4.8646,4.86467,4.8635,4.86427,11000000.0
2008-08-07 22:09:00,4.86457,4.86457,4.86367,4.86432,10000000.0
2008-08-07 22:10:00,4.86441,4.86533,4.86399,4.86505,10000000.0
2008-08-07 22:11:00,4.8649,4.86563,4.86378,4.86451,18000000.0
2008-08-07 22:12:00,4.8658,4.86588,4.8649,4.86521,11000000.0
2008-08-07 22:13:00,4.86456,4.86678,4.86456,4.86634,14000000.0
2008-08-07 22:14:00,4.86563,4.86679,4.86495,4.86607,24000000.0
2008-08-07 22:15:00,4.8662,4.8662,4.86461,4.86495,13000000.0
2008-08-07 22:16:00,4.86589,4.86621,4.86461,4.86621,13000000.0
2008-08-07 22:17:00,4.86652,4.86681,4.86481,4.86611,8000000.0
2008-08-07 22:18:00,4.86604,4.86662,4.86479,4.86498,13000000.0
2008-08-07 22:19:00,4.86634,4.86691,4.86557,4.86669,14000000.0
2008-08-07 22:20:00,4.86594,4.86644,4.86527,4.86541,21000000.0
2008-08-07 22:21:00,4.8661,4.86644,4.86501,4.86548,13000000.0
2008-08-07 22:22:00,4.86621,4.86621,4.86475,4.86505,12000000.0
2008-08-07 22:23:00,4.86389,4.8653,4.86389,4.86453,18000000.0
2008-08-07 22:24:00,4.86535,4.86541,4.86424,4.86488,14000000.0
2008-08-07 22:25:00,4.86513,4.86601,4.86378,4.86495,13000000.0
2008-08-07 22:26:00,4.86663,4.86663,4.86428,4.86428,13000000.0
2008-08-07 22:27:00,4.86602,4.86602,4.86478,4.86542,16000000.0
2008-08-07 22:28:00,4.86566,4.86566,4.86444,4.86521,13000000.0
2008-08-07 22:29:00,4.86475,4.86561,4.86437,4.86532,21000000.0
2008-08-07 22:30:00,4.86473,4.86536,4.86411,4.86411,17000000.0
2008-08-07 22:31:00,4.86478,4.86505,4.86382,4.86423,10000000.0
2008-08-07 22:32:00,4.86454,4.86461,4.86303,4.86392,13000000.0
2008-08-07 22:33:00,4.86388,4.86434,4.86309,4.86412,13000000.0
2008-08-07 22:34:00,4.86437,4.86475,4.86299,4.86369,13000000.0
2008-08-07 22:35:00,4.86371,4.86419,4.86242,4.86242,19000000.0
2008-08-07 22:36:00,4.86328,4.86419,4.86238,4.86279,14000000.0
2008-08-07 22:37:00,4.86341,4.86482,4.86305,4.86317,17000000.0
2008-08-07 22:38:00,4.86437,4.86453,4.86268,4.86268,9000000.0
2008-08-07 22:39:00,4.86373,4.86421,4.86213,4.86346,20000000.0
2008-08-07 22:40:00,4.86231,4.86375,4.86231,4.86272,13000000.0
2008-08-07 22:41:00,4.86326,4.86401,4.86298,4.86393,13000000.0
2008-08-07 22:42:00,4.86412,4.86412,4.8622,4.8622,10000000.0
2008-08-07 22:43:00,4.86226,4.86339,4.86197,4.86262,15000000.0
2008-08-07 22:44:00,4.86344,4.86358,4.86214,4.86267,16000000.0
2008-08-07 22:45:00,4.86285,4.86305,4.86148,4.86265,14000000.0
2008-08-07 22:46:00,4.86284,4.86291,4.86167,4.8617,12000000.0
2008-08-07 22:47:00,4.86333,4.86423,4.86244,4.86244,7000000.0
2008-08-07 22:48:00,4.86278,4.8636,4.86247,4.863,16000000.0
2008-08-07 22:49:00,4.86221,4.86249,4.86167,4.86222,10000000.0
2008-08-07 22:50:00,4.86205,4.86351,4.86163,4.86351,15000000.0
2008-08-07 22:51:00,4.86379,4.86403,4.86239,4.86338,17000000.0
2008-08-07 22:52:00,4.86284,4.86332,4.86216,4.86306,10000000.0
2008-08-07 22:53:00,4.86348,4.86348,4.86198,4.86259,20000000.0
2008-08-07 22:54:00,4.86217,4.86335,4.86215,4.86301,10000000.0
2008-08-07 22:55:00,4.86311,4.86346,4.86185,4.86249,12000000.0
2008-08-07 22:56:00,4.86318,4.86366,4.86279,4.86312,9000000.0
2008-08-07 22:57:00,4.86286,4.86353,4.86184,4.86184,18000000.0
2008-08-07 22:58:00,4.86297,4.86297,4.8617,4.86219,13000000.0
2008-08-07 22:59:00,4.86253,4.86269,4.86157,4.86188,10000000.0
2008-08-07 23:00:00,4.8618,4.86267,4.86103,4.86267,17000000.0
2008-08-07 23:01:00,4.86257,4.86277,4.86163,4.86235,13000000.0
2008-08-07 23:02:00,4.86217,4.86299,4.86193,4.86231,7000000.0
2008-08-07 23:03:00,4.86229,4.86297,4.86182,4.86241,16000000.0
2008-08-07 23:04:00,4.86205,4.86274,4.86184,4.86216,12000000.0
2008-08-07 23:05:00,4.86211,4.86234,4.86154,4.86221,11000000.0
2008-08-07 23:06:00,4.86104,4.86386,4.86104,4.86292,11000000.0
2008-08-07 23:07:00,4.86248,4.86312,4.86109,4.86312,13000000.0
2008-08-07 23:08:00,4.86312,4.86312,4.86117,4.86154,20000000.0
2008-08-07 23:09:00,4.86229,4.86283,4.8616,4.8616,16000000.0
2008-08-07 23:10:00,4.86168,4.86213,4.86097,4.86157,16000000.0
2008-08-07 23:11:00,4.86172,4.86219,4.86127,4.86171,10000000.0
2008-08-07 23:12:00,4.86151,4.86207,4.86112,4.86189,12000000.0
2008-08-07 23:13:00,4.86198,4.86224,4.86097,4.86097,16000000.0
2008-08-07 23:14:00,4.86282,4.86282,4.8616,4.86207,9000000.0
2008-08-07 23:15:00,4.86123,4.86288,4.86116,4.86132,9000000.0
2008-08-07 23:16:00,4.86242,4.86265,4.86147,4.86235,18000000.0
2008-08-07 23:17:00,4.86148,4.86248,4.86138,4.86138,8000000.0
2008-08-07 23:18:00,4.86201,4.86215,4.86143,4.86185,10000000.0
2008-08-07 23:19:00,4.8617,4.86277,4.8614,4.86144,9000000.0
2008-08-07 23:20:00,4.86179,4.86324,4.86134,4.86175,17000000.0
2008-08-07 23:21:00,4.86324,4.86324,4.86194,4.86213,11000000.0
2008-08-07 23:22:00,4.86229,4.86318,4.86158,4.86199,12000000.0
2008-08-07 23:23:00,4.86221,4.86307,4.86147,4.86286,12000000.0
2008-08-07 23:24:00,4.8615,4.86281,4.8615,4.86274,12000000.0
2008-08-07 23:25:00,4.86239,4.86305,4.8616,4.8616,9000000.0
2008-08-07 23:26:00,4.86204,4.86259,4.86138,4.86182,14000000.0
2008-08-07 23:27:00,4.86193,4.86233,4.8613,4.86206,17000000.0
2008-08-07 23:28:00,4.86187,4.86213,4.86116,4.8617,15000000.0
2008-08-07 23:29:00,4.862,4.86268,4.86135,4.86135,11000000.0
2008-08-07 23:30:00,4.862,4.86302,4.86131,4.8622,14000000.0
2008-08-07 23:31:00,4.86198,4.86281,4.86161,4.86239,7000000.0
2008-08-07 23:32:00,4.8628,4.86341,4.86195,4.86235,15000000.0
2008-08-07 23:33:00,4.86269,4.86339,4.86228,4.86339,7000000.0
2008-08-07 23:34:00,4.86267,4.86381,4.86214,4.86214,10000000.0
2008-08-07 23:35:00,4.8622,4.86367,4.8622,4.86244,12000000.0
2008-08-07 23:36:00,4.86277,4.86356,4.86217,4.8629,10000000.0
2008-08-07 23:37:00,4.86263,4.86359,4.86207,4.86302,14000000.0
2008-08-07 23:38:00,4.86319,4.86393,4.86239,4.86393,17000000.0
2008-08-07 23:39:00,4.86349,4.86361,4.86212,4.86212,9000000.0
2008-08-07 23:40:00,4.86206,4.86356,4.86206,4.86331,12000000.0
2008-08-07 23:41:00,4.86233,4.86308,4.86202,4.86291,9000000.0
2008-08-07 23:42:00,4.86281,4.86382,4.86274,4.86355,15000000.0
2008-08-07 23:43:00,4.86275,4.86396,4.86258,4.86279,13000000.0
2008-08-07 23:44:00,4.86293,4.86354,4.86247,4.86247,8000000.0
2008-08-07 23:45:00,4.86277,4.86353,4.86187,4.86284,12000000.0
2008-08-07 23:46:00,4.86193,4.86404,4.86193,4.86319,20000000.0
2008-08-07 23:47:00,4.86302,4.86398,4.86239,4.86295,19000000.0
2008-08-07 23:48:00,4.86216,4.86321,4.86137,4.86137,14000000.0
2008-08-07 23:49:00,4.86353,4.86353,4.86226,4.86336,12000000.0
2008-08-07 23:50:00,4.86269,4.86338,4.86231,4.86316,10000000.0
2008-08-07 23:51:00,4.86359,4.86412,4.86294,4.8634,14000000.0
2008-08-07 23:52:00,4.86305,4.86341,4.86237,4.86279,13000000.0
2008-08-07 23:53:00,4.8633,4.8633,4.86295,4.86295,16000000.0
2008-08-07 23:54:00,4.86327,4.8633,4.86298,4.86314,13000000.0
2008-08-07 23:55:00,4.86298,4.86323,4.86075,4.86075,16000000.0
2008-08-07 23:56:00,4.86228,4.86237,4.86054,4.86054,12000000.0
2008-08-07 23:57:00,4.86156,4.86213,4.86091,4.86161,14000000.0
2008-08-07 23:58:00,4.862,4.86274,4.86147,4.86231,16000000.0
2008-08-07 23:59:00,4.862,4.86262,4.86111,4.86199,12000000.0
2008-08-08 00:00:00,4.86125,4.86202,4.86075,4.86202,17000000.0
2008-08-08 00:01:00,4.86085,4.86256,4.86085,4.86229,12000000.0
2008-08-08 00:02:00,4.86188,4.86252,4.86152,4.86252,11000000.0
2008-08-08 00:03:00,4.86193,4.8624,4.86116,4.86116,7000000.0
2008-08-08 00:04:00,4.86169,4.86261,4.86158,4.86261,16000000.0
2008-08-08 00:05:00,4.86117,4.86175,4.86087,4.86161,17000000.0
2008-08-08 00:06:00,4.86056,4.86153,4.86028,4.86114,10000000.0
2008-08-08 00:07:00,4.86038,4.86158,4.86038,4.86102,19000000.0
2008-08-08 00:08:00,4.86109,4.86179,4.86067,4.86179,9000000.0
2008-08-08 00:09:00,4.86126,4.86165,4.86072,4.86108,19000000.0
2008-08-08 00:10:00,4.86122,4.86226,4.86107,4.86226,16000000.0
2008-08-08 00:11:00,4.86168,4.86235,4.86168,4.86191,9000000.0
2008-08-08 00:12:00,4.86166,4.8617,4.86148,4.86166,11000000.0
2008-08-08 00:13:00,4.86136,4.86168,4.86072,4.86072,8000000.0
2008-08-08 00:14:00,4.86075,4.86154,4.86075,4.86154,9000000.0
2008-08-08 00:15:00,4.86197,4.862,4.86066,4.86198,15000000.0
2008-08-08 00:16:00,4.86153,4.86243,4.86108,4.86231,18000000.0
2008-08-08 00:17:00,4.86181,4.86252,4.8615,4.86251,21000000.0
2008-08-08 00:18:00,4.86124,4.86279,4.86124,4.86279,16000000.0
2008-08-08 00:19:00,4.86242,4.86322,4.86207,4.86319,12000000.0
2008-08-08 00:20:00,4.86242,4.8628,4.86172,4.86269,13000000.0
2008-08-08 00:21:00,4.86195,4.86244,4.86141,4.86238,13000000.0
2008-08-08 00:22:00,4.86194,4.86256,4.86159,4.8622,13000000.0
2008-08-08 00:23:00,4.86237,4.86249,4.86154,4.86183,11000000.0
2008-08-08 00:24:00,4.86217,4.86235,4.86107,4.86202,10000000.0
2008-08-08 00:25:00,4.86191,4.86249,4.86104,4.86249,16000000.0
2008-08-08 00:26:00,4.86185,4.86255,4.8613,4.86165,13000000.0
2008-08-08 00:27:00,4.86174,4.86187,4.86157,4.86157,16000000.0
2008-08-08 00:28:00,4.86236,4.8625,4.8613,4.86212,13000000.0
2008-08-08 00:29:00,4.86147,4.86259,4.86147,4.86197,10000000.0
2008-08-08 00:30:00,4.86232,4.86232,4.86201,4.86232,15000000.0
2008-08-08 00:31:00,4.86139,4.86228,4.86098,4.86211,18000000.0
2008-08-08 00:32:00,4.86173,4.86201,4.86093,4.86142,14000000.0
2008-08-08 00:33:00,4.86206,4.86206,4.86037,4.86115,13000000.0
2008-08-08 00:34:00,4.86146,4.86146,4.86008,4.86086,11000000.0
2008-08-08 00:35:00,4.86094,4.86147,4.86047,4.86119,13000000.0
2008-08-08 00:36:00,4.86091,4.8614,4.86009,4.86084,12000000.0
2008-08-08 00:37:00,4.86053,4.86127,4.86032,4.86043,10000000.0
2008-08-08 00:38:00,4.86116,4.86134,4.86055,4.86134,11000000.0
2008-08-08 00:39:00,4.86113,4.86113,4.86043,4.86087,16000000.0
2008-08-08 00:40:00,4.86092,4.86128,4.8599,4.861,10000000.0
2008-08-08 00:41:00,4.86084,4.86084,4.85976,4.86068,15000000.0
2008-08-08 00:42:00,4.86048,4.86055,4.859,4.86055,10000000.0
2008-08-08 00:43:00,4.85912,4.86058,4.85912,4.86058,8000000.0
2008-08-08 00:44:00,4.8602,4.86056,4.85962,4.86046,7000000.0
2008-08-08 00:45:00,4.85939,4.86056,4.85939,4.86046,10000000.0
2008-08-08 00:46:00,4.85988,4.86071,4.85881,4.86071,18000000.0
2008-08-08 00:47:00,4.86035,4.86072,4.85937,4.85999,18000000.0
2008-08-08 00:48:00,4.86023,4.86029,4.85952,4.85986,15000000.0
2008-08-08 00:49:00,4.85897,4.8607,4.85897,4.86006,19000000.0
2008-08-08 00:50:00,4.85935,4.86069,4.85915,4.85941,15000000.0
2008-08-08 00:51:00,4.86007,4.86046,4.85932,4.86046,12000000.0
2008-08-08 00:52:00,4.86007,4.86081,4.85927,4.85929,15000000.0
2008-08-08 00:53:00,4.86007,4.86051,4.85949,4.86022,9000000.0
2008-08-08 00:54:00,4.85989,4.86011,4.85985,4.85985,17000000.0
2008-08-08 00:55:00,4.85974,4.85998,4.85918,4.85949,11000000.0
2008-08-08 00:56:00,4.85966,4.86007,4.85865,4.85933,23000000.0
2008-08-08 00:57:00,4.85981,4.85993,4.85837,4.85951,11000000.0
2008-08-08 00:58:00,4.85988,4.85991,4.85905,4.85986,11000000.0
2008-08-08 00:59:00,4.85935,4.86005,4.8589,4.85993,11000000.0
2008-08-08 01:00:00,4.85953,4.86017,4.85897,4.85987,14000000.0
2008-08-08 01:01:00,4.85887,4.86004,4.85887,4.85987,9000000.0
2008-08-08 01:02:00,4.85941,4.85982,4.8588,4.85972,13000000.0
2008-08-08 01:03:00,4.85974,4.85974,4.85805,4.85805,18000000.0
2008-08-08 01:04:00,4.85824,4.85979,4.85824,4.85967,11000000.0
2008-08-08 01:05:00,4.8594,4.85967,4.85876,4.85911,13000000.0
2008-08-08 01:06:00,4.85917,4.85945,4.85803,4.85803,9000000.0
2008-08-08 01:07:00,4.85905,4.85956,4.85855,4.85956,15000000.0
2008-08-08 01:08:00,4.8589,4.85989,4.85844,4.85905,15000000.0
2008-08-08 01:09:00,4.85921,4.85952,4.85836,4.85836,14000000.0
2008-08-08 01:10:00,4.85955,4.85982,4.85845,4.85876,13000000.0
2008-08-08 01:11:00,4.85937,4.85968,4.85881,4.85881,7000000.0
2008-08-08 01:12:00,4.85959,4.85983,4.85859,4.85859,17000000.0
2008-08-08 01:13:00,4.85923,4.86038,4.85884,4.85939,18000000.0
2008-08-08 01:14:00,4.86008,4.86105,4.85985,4.86105,14000000.0
2008-08-08 01:15:00,4.86035,4.86054,4.85963,4.86054,10000000.0
2008-08-08 01:16:00,4.86013,4.86044,4.85909,4.85925,18000000.0
2008-08-08 01:17:00,4.86008,4.86085,4.85961,4.86042,16000000.0
2008-08-08 01:18:00,4.85983,4.86068,4.85983,4.86045,13000000.0
2008-08-08 01:19:00,4.86063,4.86074,4.85935,4.85984,12000000.0
2008-08-08 01:20:00,4.85978,4.86043,4.85937,4.86023,15000000.0
2008-08-08 01:21:00,4.86003,4.86055,4.85954,4.85975,14000000.0
2008-08-08 01:22:00,4.86021,4.86105,4.86004,4.86105,13000000.0
2008-08-08 01:23:00,4.86031,4.86096,4.85981,4.86073,14000000.0
2008-08-08 01:24:00,4.86046,4.86084,4.85947,4.86045,15000000.0
2008-08-08 01:25:00,4.86098,4.86098,4.85945,4.8606,17000000.0
2008-08-08 01:26:00,4.86033,4.86033,4.85944,4.86025,14000000.0
2008-08-08 01:27:00,4.85955,4.86014,4.85902,4.85985,13000000.0
2008-08-08 01:28:00,4.85922,4.86035,4.85922,4.85998,9000000.0
2008-08-08 01:29:00,4.85938,4.86114,4.85938,4.86114,11000000.0
2008-08-08 01:30:00,4.85972,4.86074,4.85925,4.86051,20000000.0
2008-08-08 01:31:00,4.85979,4.85979,4.8586,4.85977,9000000.0
2008-08-08 01:32:00,4.85994,4.85994,4.85888,4.85922,7000000.0
2008-08-08 01:33:00,4.85909,4.85966,4.85863,4.85959,13000000.0
2008-08-08 01:34:00,4.85986,4.86045,4.85889,4.86014,10000000.0
2008-08-08 01:35:00,4.86035,4.86057,4.8589,4.859,17000000.0
2008-08-08 01:36:00,4.8604,4.8606,4.85919,4.85921,16000000.0
2008-08-08 01:37:00,4.85911,4.86063,4.85897,4.85976,13000000.0
2008-08-08 01:38:00,4.86041,4.861,4.85882,4.86098,15000000.0
2008-08-08 01:39:00,4.86028,4.8612,4.85977,4.86071,13000000.0
2008-08-08 01:40:00,4.86115,4.86124,4.85976,4.85996,14000000.0
2008-08-08 01:41:00,4.86113,4.86234,4.86037,4.86101,12000000.0
2008-08-08 01:42:00,4.86152,4.86242,4.8609,4.86103,14000000.0
2008-08-08 01:43:00,4.86192,4.86209,4.86098,4.86178,18000000.0
2008-08-08 01:44:00,4.86271,4.86271,4.86082,4.86226,12000000.0
2008-08-08 01:45:00,4.86241,4.86306,4.8615,4.86306,19000000.0
2008-08-08 01:46:00,4.86242,4.86261,4.86161,4.86249,15000000.0
2008-08-08 01:47:00,4.86116,4.8627,4.86116,4.8627,10000000.0
2008-08-08 01:48:00,4.86109,4.86275,4.86109,4.86229,14000000.0
2008-08-08 01:49:00,4.86272,4.86279,4.86126,4.86217,16000000.0
2008-08-08 01:50:00,4.86209,4.86269,4.86162,4.86269,18000000.0
2008-08-08 01:51:00,4.86235,4.86304,4.86132,4.86132,16000000.0
2008-08-08 01:52:00,4.86135,4.86255,4.86135,4.8621,10000000.0
2008-08-08 01:53:00,4.86237,4.86283,4.86125,4.86219,15000000.0
2008-08-08 01:54:00,4.86149,4.86327,4.86149,4.86327,14000000.0
2008-08-08 01:55:00,4.8623,4.8663,4.8623,4.86596,14000000.0
2008-08-08 01:56:00,4.86559,4.86595,4.865,4.86595,8000000.0
2008-08-08 01:57:00,4.86588,4.86596,4.86513,4.86557,10000000.0
2008-08-08 01:58:00,4.86491,4.86526,4.86355,4.86459,21000000.0
2008-08-08 01:59:00,4.86459,4.86592,4.86446,4.86576,16000000.0
2008-08-08 02:00:00,4.8648,4.86622,4.8648,4.86588,11000000.0
2008-08-08 02:01:00,4.8664,4.86779,4.86612,4.86746,11000000.0
2008-08-08 02:02:00,4.86893,4.86934,4.86663,4.86759,13000000.0
2008-08-08 02:03:00,4.86745,4.86762,4.8661,4.86762,8000000.0
2008-08-08 02:04:00,4.86793,4.87146,4.86742,4.87146,18000000.0
2008-08-08 02:05:00,4.87212,4.87212,4.86895,4.86968,14000000.0
2008-08-08 02:06:00,4.87041,4.87108,4.86876,4.87081,18000000.0
2008-08-08 02:07:00,4.87083,4.87092,4.86976,4.8698,12000000.0
2008-08-08 02:08:00,4.87068,4.87068,4.86912,4.87038,12000000.0
2008-08-08 02:09:00,4.8705,4.87883,4.8705,4.87831,11000000.0
2008-08-08 02:10:00,4.879,4.8791,4.87718,4.87718,10000000.0
2008-08-08 02:11:00,4.87865,4.88316,4.87865,4.88209,16000000.0
2008-08-08 02:12:00,4.88599,4.88785,4.88412,4.88546,17000000.0
2008-08-08 02:13:00,4.8837,4.88472,4.88246,4.88281,9000000.0
2008-08-08 02:14:00,4.88267,4.8827,4.88019,4.88256,16000000.0
2008-08-08 02:15:00,4.88294,4.88394,4.88188,4.88266,15000000.0
2008-08-08 02:16:00,4.88179,4.88233,4.87905,4.88097,16000000.0
2008-08-08 02:17:00,4.87956,4.88272,4.87956,4.88219,14000000.0
2008-08-08 02:18:00,4.88302,4.88618,4.88302,4.88601,16000000.0
2008-08-08 02:19:00,4.88706,4.89046,4.88669,4.88893,11000000.0
2008-08-08 02:20:00,4.88887,4.89051,4.88816,4.89051,10000000.0
2008-08-08 02:21:00,4.88916,4.88923,4.88468,4.88587,18000000.0
2008-08-08 02:22:00,4.88525,4.88565,4.88413,4.88538,15000000.0
2008-08-08 02:23:00,4.88523,4.88663,4.88448,4.88663,16000000.0
2008-08-08 02:24:00,4.88768,4.89002,4.88707,4.88891,12000000.0
2008-08-08 02:25:00,4.88698,4.88795,4.88439,4.88683,18000000.0
2008-08-08 02:26:00,4.88638,4.88776,4.88616,4.88776,8000000.0
2008-08-08 02:27:00,4.88674,4.88801,4.88621,4.88729,12000000.0
2008-08-08 02:28:00,4.88785,4.88802,4.88616,4.88762,15000000.0
2008-08-08 02:29:00,4.88839,4.89113,4.88775,4.8895,15000000.0
2008-08-08 02:30:00,4.8885,4.88862,4.88691,4.88716,19000000.0
2008-08-08 02:31:00,4.88768,4.88768,4.88558,4.88625,13000000.0
2008-08-08 02:32:00,4.88688,4.88688,4.88386,4.88386,17000000.0
2008-08-08 02:33:00,4.88517,4.88547,4.88289,4.8847,10000000.0
2008-08-08 02:34:00,4.88409,4.88497,4.88387,4.884,11000000.0
2008-08-08 02:35:00,4.88288,4.88391,4.88283,4.88313,14000000.0
2008-08-08 02:36:00,4.88363,4.88417,4.88207,4.88381,13000000.0
2008-08-08 02:37:00,4.88463,4.88463,4.88301,4.8841,9000000.0
2008-08-08 02:38:00,4.88407,4.88545,4.883,4.88429,12000000.0
2008-08-08 02:39:00,4.88516,4.88704,4.88448,4.88525,11000000.0
2008-08-08 02:40:00,4.88602,4.88602,4.88446,4.88537,19000000.0
2008-08-08 02:41:00,4.88555,4.88642,4.88478,4.88634,12000000.0
2008-08-08 02:42:00,4.88567,4.88595,4.8838,4.8838,11000000.0
2008-08-08 02:43:00,4.88483,4.88518,4.88395,4.88395,12000000.0
2008-08-08 02:44:00,4.8846,4.88464,4.8825,4.8825,9000000.0
2008-08-08 02:45:00,4.88303,4.88328,4.88119,4.88229,13000000.0
2008-08-08 02:46:00,4.88189,4.883,4.88171,4.883,11000000.0
2008-08-08 02:47:00,4.88164,4.88426,4.88164,4.88409,10000000.0
2008-08-08 02:48:00,4.88487,4.88487,4.88259,4.88302,11000000.0
2008-08-08 02:49:00,4.88151,4.88269,4.88151,4.88254,10000000.0
2008-08-08 02:50:00,4.88246,4.88388,4.88205,4.88302,17000000.0
2008-08-08 02:51:00,4.88396,4.88484,4.88343,4.88443,15000000.0
2008-08-08 02:52:00,4.88489,4.88739,4.88434,4.88486,13000000.0
2008-08-08 02:53:00,4.88527,4.88614,4.88394,4.88519,12000000.0
2008-08-08 02:54:00,4.8841,4.88485,4.88359,4.88402,13000000.0
2008-08-08 02:55:00,4.88463,4.88606,4.88329,4.88606,13000000.0
2008-08-08 02:56:00,4.88574,4.88709,4.88438,4.88709,13000000.0
2008-08-08 02:57:00,4.88643,4.8865,4.88553,4.88636,10000000.0
2008-08-08 02:58:00,4.8855,4.88666,4.88529,4.88635,15000000.0
2008-08-08 02:59:00,4.88656,4.88674,4.88569,4.88674,12000000.0
2008-08-08 03:00:00,4.88707,4.88758,4.8862,4.88714,17000000.0
2008-08-08 03:01:00,4.88734,4.88777,4.88592,4.88777,9000000.0
2008-08-08 03:02:00,4.88601,4.88756,4.88572,4.88684,15000000.0
2008-08-08 03:03:00,4.88654,4.88742,4.88567,4.88632,14000000.0
2008-08-08 03:04:00,4.88635,4.887,4.88588,4.88698,11000000.0
2008-08-08 03:05:00,4.88562,4.88705,4.88551,4.88605,12000000.0
2008-08-08 03:06:00,4.88686,4.88686,4.88584,4.88656,12000000.0
2008-08-08 03:07:00,4.88647,4.88691,4.88554,4.88672,18000000.0
2008-08-08 03:08:00,4.88609,4.88687,4.88587,4.88666,9000000.0
2008-08-08 03:09:00,4.88664,4.88681,4.88592,4.88663,9000000.0
2008-08-08 03:10:00,4.88692,4.88721,4.88614,4.88721,11000000.0
2008-08-08 03:11:00,4.88583,4.88717,4.88583,4.88658,16000000.0
2008-08-08 03:12:00,4.8859,4.88724,4.8859,4.88696,8000000.0
2008-08-08 03:13:00,4.88657,4.88752,4.88577,4.88697,12000000.0
2008-08-08 03:14:00,4.888,4.88885,4.88604,4.88885,16000000.0
2008-08-08 03:15:00,4.88873,4.89126,4.88873,4.89126,10000000.0
2008-08-08 03:16:00,4.89135,4.89154,4.88988,4.89034,16000000.0
2008-08-08 03:17:00,4.88847,4.88953,4.88799,4.88886,16000000.0
2008-08-08 03:18:00,4.88999,4.89017,4.88773,4.88922,9000000.0
2008-08-08 03:19:00,4.88899,4.89017,4.88899,4.89017,10000000.0
2008-08-08 03:20:00,4.88866,4.88981,4.88846,4.88981,20000000.0
2008-08-08 03:21:00,4.88981,4.89034,4.889,4.88991,18000000.0
2008-08-08 03:22:00,4.89118,4.90147,4.89118,4.90147,15000000.0
2008-08-08 03:23:00,4.90346,4.90441,4.89899,4.89976,15000000.0
2008-08-08 03:24:00,4.89932,4.90061,4.89828,4.89944,12000000.0
2008-08-08 03:25:00,4.89897,4.89897,4.89667,4.89694,15000000.0
2008-08-08 03:26:00,4.8977,4.89899,4.89729,4.89899,19000000.0
2008-08-08 03:27:00,4.89905,4.89959,4.89779,4.89869,8000000.0
2008-08-08 03:28:00,4.89715,4.89912,4.89688,4.89838,13000000.0
2008-08-08 03:29:00,4.89738,4.89767,4.89628,4.89628,9000000.0
2008-08-08 03:30:00,4.89519,4.89663,4.89411,4.89479,17000000.0
2008-08-08 03:31:00,4.89469,4.89662,4.89438,4.89662,7000000.0
2008-08-08 03:32:00,4.89636,4.89785,4.89629,4.89776,15000000.0
2008-08-08 03:33:00,4.89697,4.89838,4.89647,4.89781,14000000.0
2008-08-08 03:34:00,4.8969,4.89825,4.89648,4.89766,13000000.0
2008-08-08 03:35:00,4.89818,4.89825,4.89576,4.89666,9000000.0
2008-08-08 03:36:00,4.89559,4.89628,4.89473,4.89505,13000000.0
2008-08-08 03:37:00,4.89566,4.89566,4.89347,4.89394,13000000.0
2008-08-08 03:38:00,4.89394,4.89394,4.89048,4.89048,14000000.0
2008-08-08 03:39:00,4.89076,4.89223,4.89076,4.89202,11000000.0
2008-08-08 03:40:00,4.89129,4.89271,4.89087,4.89106,12000000.0
2008-08-08 03:41:00,4.89157,4.89225,4.88979,4.8911,19000000.0
2008-08-08 03:42:00,4.89025,4.8908,4.88989,4.89015,10000000.0
2008-08-08 03:43:00,4.89075,4.89099,4.88979,4.88979,12000000.0
2008-08-08 03:44:00,4.89025,4.89117,4.88924,4.89103,12000000.0
2008-08-08 03:45:00,4.89079,4.89091,4.88947,4.89061,14000000.0
2008-08-08 03:46:00,4.8904,4.89201,4.8904,4.89161,13000000.0
2008-08-08 03:47:00,4.89111,4.89176,4.89091,4.89176,9000000.0
2008-08-08 03:48:00,4.89101,4.89181,4.89093,4.89161,8000000.0
2008-08-08 03:49:00,4.89105,4.8924,4.8909,4.89227,19000000.0
2008-08-08 03:50:00,4.89206,4.89246,4.89123,4.89246,12000000.0
2008-08-08 03:51:00,4.89143,4.89235,4.89095,4.89185,15000000.0
2008-08-08 03:52:00,4.89347,4.89353,4.89217,4.89274,11000000.0
2008-08-08 03:53:00,4.89328,4.89374,4.89227,4.89227,12000000.0
2008-08-08 03:54:00,4.89383,4.89416,4.89189,4.892,12000000.0
2008-08-08 03:55:00,4.89371,4.89388,4.89219,4.89262,12000000.0
2008-08-08 03:56:00,4.89315,4.89315,4.89151,4.89152,14000000.0
2008-08-08 03:57:00,4.89222,4.89286,4.89169,4.89212,15000000.0
2008-08-08 03:58:00,4.89174,4.89256,4.89081,4.89185,12000000.0
2008-08-08 03:59:00,4.89121,4.89208,4.89079,4.89171,17000000.0
2008-08-08 04:00:00,4.89113,4.89209,4.89082,4.89136,14000000.0
2008-08-08 04:01:00,4.8923,4.89257,4.89132,4.89164,13000000.0
2008-08-08 04:02:00,4.89203,4.89238,4.89131,4.89198,16000000.0
2008-08-08 04:03:00,4.89159,4.89236,4.89116,4.89187,14000000.0
2008-08-08 04:04:00,4.89158,4.89215,4.89098,4.89187,19000000.0
2008-08-08 04:05:00,4.89188,4.89239,4.89101,4.89163,12000000.0
2008-08-08 04:06:00,4.89116,4.89241,4.89116,4.89188,18000000.0
2008-08-08 04:07:00,4.89081,4.89206,4.89019,4.89047,16000000.0
2008-08-08 04:08:00,4.8917,4.89184,4.89014,4.89014,8000000.0
2008-08-08 04:09:00,4.89086,4.89122,4.89007,4.89114,13000000.0
2008-08-08 04:10:00,4.89162,4.89179,4.89059,4.89064,14000000.0
2008-08-08 04:11:00,4.89058,4.89092,4.88971,4.89066,18000000.0
2008-08-08 04:12:00,4.8894,4.89029,4.88814,4.88814,10000000.0
2008-08-08 04:13:00,4.88819,4.88936,4.88759,4.88818,14000000.0
2008-08-08 04:14:00,4.8884,4.88847,4.88723,4.88761,20000000.0
2008-08-08 04:15:00,4.8876,4.88844,4.88704,4.88831,14000000.0
2008-08-08 04:16:00,4.88728,4.88831,4.8871,4.88773,15000000.0
2008-08-08 04:17:00,4.88725,4.88839,4.887,4.88808,22000000.0
2008-08-08 04:18:00,4.88821,4.8893,4.88765,4.88916,17000000.0
2008-08-08 04:19:00,4.88857,4.8896,4.88857,4.88955,12000000.0
2008-08-08 04:20:00,4.88815,4.8893,4.88763,4.88825,17000000.0
2008-08-08 04:21:00,4.88915,4.88915,4.88754,4.8884,13000000.0
2008-08-08 04:22:00,4.88871,4.89082,4.88871,4.88967,14000000.0
2008-08-08 04:23:00,4.88994,4.89056,4.88956,4.89056,9000000.0
2008-08-08 04:24:00,4.8917,4.89218,4.89077,4.89175,9000000.0
2008-08-08 04:25:00,4.89145,4.89199,4.89033,4.89088,13000000.0
2008-08-08 04:26:00,4.89166,4.89431,4.89162,4.89386,12000000.0
2008-08-08 04:27:00,4.89477,4.89477,4.89287,4.89391,16000000.0
2008-08-08 04:28:00,4.89314,4.89444,4.89281,4.89398,11000000.0
2008-08-08 04:29:00,4.89377,4.89391,4.89253,4.89336,20000000.0
2008-08-08 04:30:00,4.89241,4.89355,4.89225,4.8931,16000000.0
2008-08-08 04:31:00,4.89234,4.89391,4.89234,4.89277,12000000.0
2008-08-08 04:32:00,4.89213,4.89329,4.89195,4.89275,11000000.0
2008-08-08 04:33:00,4.89373,4.89373,4.89216,4.89299,14000000.0
2008-08-08 04:34:00,4.89262,4.89373,4.89262,4.89368,11000000.0
2008-08-08 04:35:00,4.89399,4.89667,4.89399,4.89457,14000000.0
2008-08-08 04:36:00,4.89691,4.89895,4.89634,4.89895,11000000.0
2008-08-08 04:37:00,4.89942,4.89997,4.89754,4.89787,15000000.0
2008-08-08 04:38:00,4.8971,4.89773,4.89615,4.89686,7000000.0
2008-08-08 04:39:00,4.8964,4.89651,4.89421,4.89651,19000000.0
2008-08-08 04:40:00,4.89566,4.8959,4.89378,4.89476,14000000.0
2008-08-08 04:41:00,4.89359,4.89509,4.89347,4.89423,12000000.0
2008-08-08 04:42:00,4.8939,4.89546,4.89363,4.89482,11000000.0
2008-08-08 04:43:00,4.89451,4.89451,4.89303,4.89414,15000000.0
2008-08-08 04:44:00,4.89287,4.89515,4.8928,4.89514,13000000.0
2008-08-08 04:45:00,4.89414,4.89521,4.8932,4.89442,19000000.0
2008-08-08 04:46:00,4.89331,4.89331,4.89057,4.89057,14000000.0
2008-08-08 04:47:00,4.89053,4.89226,4.89047,4.89177,7000000.0
2008-08-08 04:48:00,4.89223,4.89296,4.89121,4.89171,14000000.0
2008-08-08 04:49:00,4.89126,4.89228,4.89087,4.89087,12000000.0
2008-08-08 04:50:00,4.89178,4.89196,4.89088,4.89148,9000000.0
2008-08-08 04:51:00,4.89166,4.89263,4.89104,4.89108,16000000.0
2008-08-08 04:52:00,4.89084,4.89228,4.89084,4.89158,14000000.0
2008-08-08 04:53:00,4.89194,4.8934,4.89136,4.89234,12000000.0
2008-08-08 04:54:00,4.89242,4.89323,4.89208,4.89231,9000000.0
2008-08-08 04:55:00,4.89167,4.89295,4.89132,4.89192,19000000.0
2008-08-08 04:56:00,4.89198,4.89244,4.89113,4.89233,17000000.0
2008-08-08 04:57:00,4.8923,4.89283,4.8911,4.89221,15000000.0
2008-08-08 04:58:00,4.89108,4.89188,4.89052,4.89166,7000000.0
2008-08-08 04:59:00,4.89127,4.89168,4.89047,4.89047,10000000.0
2008-08-08 05:00:00,4.89114,4.89206,4.89045,4.89204,19000000.0
2008-08-08 05:01:00,4.89174,4.89206,4.89098,4.89191,8000000.0
2008-08-08 05:02:00,4.89144,4.89295,4.89144,4.89295,8000000.0
2008-08-08 05:03:00,4.89372,4.89624,4.8931,4.89624,13000000.0
2008-08-08 05:04:00,4.89536,4.89648,4.89484,4.89619,16000000.0
2008-08-08 05:05:00,4.8956,4.89585,4.89456,4.89517,17000000.0
2008-08-08 05:06:00,4.89591,4.89591,4.89394,4.89417,15000000.0
2008-08-08 05:07:00,4.8951,4.89518,4.89376,4.89424,9000000.0
2008-08-08 05:08:00,4.89507,4.89507,4.89389,4.8943,14000000.0
2008-08-08 05:09:00,4.89457,4.89499,4.89374,4.89424,15000000.0
2008-08-08 05:10:00,4.89462,4.89532,4.89365,4.89532,13000000.0
2008-08-08 05:11:00,4.89392,4.89528,4.89352,4.89525,13000000.0
2008-08-08 05:12:00,4.89549,4.89549,4.89434,4.89503,15000000.0
2008-08-08 05:13:00,4.8953,4.89577,4.89415,4.89415,14000000.0
2008-08-08 05:14:00,4.89541,4.89642,4.89508,4.89642,13000000.0
2008-08-08 05:15:00,4.89618,4.89771,4.89577,4.89771,15000000.0
2008-08-08 05:16:00,4.89868,4.89998,4.89743,4.89805,12000000.0
2008-08-08 05:17:00,4.9002,4.90219,4.89837,4.8991,13000000.0
2008-08-08 05:18:00,4.89885,4.90119,4.89844,4.90119,14000000.0
2008-08-08 05:19:00,4.90254,4.90254,4.89906,4.89951,9000000.0
2008-08-08 05:20:00,4.89921,4.90002,4.89821,4.90002,12000000.0
2008-08-08 05:21:00,4.89973,4.89981,4.89815,4.89889,9000000.0
2008-08-08 05:22:00,4.89948,4.89993,4.89849,4.89865,13000000.0
2008-08-08 05:23:00,4.90025,4.90036,4.89881,4.89939,9000000.0
2008-08-08 05:24:00,4.8997,4.8997,4.89818,4.89819,13000000.0
2008-08-08 05:25:00,4.89887,4.89887,4.89577,4.8963,10000000.0
2008-08-08 05:26:00,4.89666,4.89686,4.89556,4.89556,11000000.0
2008-08-08 05:27:00,4.89713,4.89725,4.89562,4.89562,20000000.0
2008-08-08 05:28:00,4.89764,4.89764,4.89518,4.89518,11000000.0
2008-08-08 05:29:00,4.89633,4.89651,4.89554,4.89635,8000000.0
2008-08-08 05:30:00,4.8962,4.89741,4.8952,4.89602,13000000.0
2008-08-08 05:31:00,4.89635,4.89716,4.89604,4.89675,12000000.0
2008-08-08 05:32:00,4.89706,4.8978,4.896,4.8978,14000000.0
2008-08-08 05:33:00,4.89774,4.89847,4.89707,4.89805,10000000.0
2008-08-08 05:34:00,4.89704,4.89837,4.89693,4.89794,14000000.0
2008-08-08 05:35:00,4.89724,4.89753,4.89648,4.89752,16000000.0
2008-08-08 05:36:00,4.89702,4.89737,4.89591,4.89591,11000000.0
2008-08-08 05:37:00,4.89633,4.89661,4.89534,4.89614,14000000.0
2008-08-08 05:38:00,4.89501,4.89664,4.89501,4.89521,12000000.0
2008-08-08 05:39:00,4.89606,4.89734,4.89549,4.89708,16000000.0
2008-08-08 05:40:00,4.89777,4.8979,4.89618,4.89766,15000000.0
2008-08-08 05:41:00,4.89785,4.89877,4.89766,4.89861,11000000.0
2008-08-08 05:42:00,4.89818,4.8989,4.89767,4.8979,20000000.0
2008-08-08 05:43:00,4.89964,4.89979,4.89828,4.89931,13000000.0
2008-08-08 05:44:00,4.89847,4.89914,4.89827,4.89911,10000000.0
2008-08-08 05:45:00,4.89868,4.89909,4.89827,4.89884,9000000.0
2008-08-08 05:46:00,4.89887,4.8999,4.89808,4.89928,24000000.0
2008-08-08 05:47:00,4.89892,4.89976,4.89797,4.89802,16000000.0
2008-08-08 05:48:00,4.89918,4.89932,4.89797,4.89797,8000000.0
2008-08-08 05:49:00,4.8985,4.89885,4.89801,4.89858,7000000.0
2008-08-08 05:50:00,4.89915,4.89915,4.89704,4.89777,11000000.0
2008-08-08 05:51:00,4.8981,4.8981,4.89666,4.89755,18000000.0
2008-08-08 05:52:00,4.8975,4.89827,4.89692,4.89711,9000000.0
2008-08-08 05:53:00,4.89759,4.89828,4.89665,4.89786,15000000.0
2008-08-08 05:54:00,4.8967,4.89719,4.89447,4.89566,14000000.0
2008-08-08 05:55:00,4.89574,4.89593,4.89415,4.8945,15000000.0
2008-08-08 05:56:00,4.89602,4.89602,4.89492,4.89501,23000000.0
2008-08-08 05:57:00,4.89669,4.89671,4.89505,4.89596,17000000.0
2008-08-08 05:58:00,4.89666,4.89708,4.89577,4.89697,11000000.0
2008-08-08 05:59:00,4.89636,4.89734,4.89576,4.89627,13000000.0
2008-08-08 06:00:00,4.89633,4.89677,4.89536,4.89588,18000000.0
2008-08-08 06:01:00,4.8949,4.89548,4.89459,4.89474,9000000.0
2008-08-08 06:02:00,4.89514,4.89619,4.89455,4.89608,16000000.0
2008-08-08 06:03:00,4.89527,4.89681,4.89527,4.89681,12000000.0
2008-08-08 06:04:00,4.89653,4.89679,4.89488,4.89638,17000000.0
2008-08-08 06:05:00,4.89496,4.8958,4.89449,4.89474,11000000.0
2008-08-08 06:06:00,4.89605,4.89605,4.89337,4.89337,14000000.0
2008-08-08 06:07:00,4.89451,4.89457,4.89318,4.89426,13000000.0
2008-08-08 06:08:00,4.89246,4.89468,4.89246,4.8937,13000000.0
2008-08-08 06:09:00,4.893,4.89337,4.8925,4.89323,11000000.0
2008-08-08 06:10:00,4.89223,4.89406,4.89223,4.89344,8000000.0
2008-08-08 06:11:00,4.89366,4.89407,4.89262,4.89351,17000000.0
2008-08-08 06:12:00,4.8929,4.89339,4.89215,4.89324,13000000.0
2008-08-08 06:13:00,4.89295,4.89359,4.89222,4.89352,13000000.0
2008-08-08 06:14:00,4.89305,4.89369,4.8926,4.89264,11000000.0
2008-08-08 06:15:00,4.8929,4.89425,4.89219,4.89356,16000000.0
2008-08-08 06:16:00,4.89288,4.89375,4.89198,4.89273,13000000.0
2008-08-08 06:17:00,4.89215,4.89349,4.89206,4.89305,18000000.0
2008-08-08 06:18:00,4.89165,4.89267,4.8911,4.89183,11000000.0
2008-08-08 06:19:00,4.89188,4.89196,4.8909,4.89146,7000000.0
2008-08-08 06:20:00,4.8911,4.89342,4.89046,4.89173,17000000.0
2008-08-08 06:21:00,4.89328,4.89403,4.89213,4.89213,13000000.0
2008-08-08 06:22:00,4.89272,4.89404,4.892,4.89377,19000000.0
2008-08-08 06:23:00,4.89256,4.8936,4.89183,4.89183,19000000.0
2008-08-08 06:24:00,4.89253,4.89309,4.89149,4.89277,20000000.0
2008-08-08 06:25:00,4.89052,4.89158,4.88996,4.89105,8000000.0
2008-08-08 06:26:00,4.89111,4.89111,4.88903,4.88903,19000000.0
2008-08-08 06:27:00,4.89022,4.89056,4.88932,4.88939,12000000.0
2008-08-08 06:28:00,4.88964,4.89022,4.88797,4.88797,10000000.0
2008-08-08 06:29:00,4.88847,4.89007,4.8881,4.88875,10000000.0
2008-08-08 06:30:00,4.88977,4.89097,4.88909,4.89042,12000000.0
2008-08-08 06:31:00,4.89054,4.89132,4.88948,4.88972,15000000.0
2008-08-08 06:32:00,4.89169,4.89294,4.89107,4.89189,11000000.0
2008-08-08 06:33:00,4.89243,4.89247,4.8908,4.89116,13000000.0
2008-08-08 06:34:00,4.89054,4.89346,4.89054,4.89346,7000000.0
2008-08-08 06:35:00,4.8928,4.89323,4.89147,4.89196,11000000.0
2008-08-08 06:36:00,4.89098,4.89113,4.88997,4.88997,7000000.0
2008-08-08 06:37:00,4.89155,4.89155,4.89026,4.89067,9000000.0
2008-08-08 06:38:00,4.89032,4.89101,4.88916,4.88963,11000000.0
2008-08-08 06:39:00,4.88887,4.89081,4.88887,4.8904,14000000.0
2008-08-08 06:40:00,4.89039,4.89144,4.88967,4.89055,12000000.0
2008-08-08 06:41:00,4.89061,4.89308,4.89061,4.89291,17000000.0
2008-08-08 06:42:00,4.89164,4.89308,4.89164,4.89216,13000000.0
2008-08-08 06:43:00,4.89298,4.893,4.89098,4.891,11000000.0
2008-08-08 06:44:00,4.89263,4.89298,4.89138,4.89201,15000000.0
2008-08-08 06:45:00,4.89224,4.89224,4.89107,4.8918,10000000.0
2008-08-08 06:46:00,4.8924,4.89317,4.8914,4.89317,14000000.0
2008-08-08 06:47:00,4.89326,4.89359,4.89167,4.89321,10000000.0
2008-08-08 06:48:00,4.89339,4.8939,4.89215,4.89306,13000000.0
2008-08-08 06:49:00,4.89308,4.89362,4.89231,4.89308,15000000.0
2008-08-08 06:50:00,4.89225,4.89354,4.89179,4.89306,16000000.0
2008-08-08 06:51:00,4.89223,4.89284,4.89098,4.89109,14000000.0
2008-08-08 06:52:00,4.89124,4.89241,4.89086,4.89099,10000000.0
2008-08-08 06:53:00,4.89221,4.89273,4.89134,4.89216,12000000.0
2008-08-08 06:54:00,4.8926,4.8926,4.89076,4.89076,14000000.0
2008-08-08 06:55:00,4.89185,4.89271,4.89108,4.89174,18000000.0
2008-08-08 06:56:00,4.89148,4.89316,4.89146,4.89316,19000000.0
2008-08-08 06:57:00,4.89213,4.8936,4.89213,4.89341,8000000.0
2008-08-08 06:58:00,4.89323,4.89352,4.89202,4.89266,10000000.0
2008-08-08 06:59:00,4.89246,4.89281,4.89156,4.89235,17000000.0
2008-08-08 07:00:00,4.89199,4.89394,4.89176,4.89372,11000000.0
2008-08-08 07:01:00,4.8932,4.89435,4.8927,4.89396,11000000.0
2008-08-08 07:02:00,4.89293,4.89367,4.8917,4.89202,13000000.0
2008-08-08 07:03:00,4.89212,4.89274,4.89138,4.89172,12000000.0
2008-08-08 07:04:00,4.891,4.89219,4.89015,4.89094,18000000.0
2008-08-08 07:05:00,4.89013,4.89096,4.88882,4.88882,12000000.0
2008-08-08 07:06:00,4.8901,4.89042,4.88869,4.88955,15000000.0
2008-08-08 07:07:00,4.88901,4.89026,4.88854,4.89026,11000000.0
2008-08-08 07:08:00,4.88974,4.89015,4.88872,4.89015,9000000.0
2008-08-08 07:09:00,4.88823,4.8899,4.88801,4.88801,15000000.0
2008-08-08 07:10:00,4.88888,4.8892,4.88763,4.8892,19000000.0
2008-08-08 07:11:00,4.88938,4.88955,4.88826,4.88955,9000000.0
2008-08-08 07:12:00,4.88873,4.88998,4.88796,4.88958,12000000.0
2008-08-08 07:13:00,4.88762,4.88957,4.88762,4.88957,19000000.0
2008-08-08 07:14:00,4.88858,4.88905,4.88785,4.889,8000000.0
2008-08-08 07:15:00,4.88849,4.88944,4.88753,4.88902,16000000.0
2008-08-08 07:16:00,4.8884,4.88877,4.88678,4.88706,18000000.0
2008-08-08 07:17:00,4.8877,4.88912,4.88704,4.88864,22000000.0
2008-08-08 07:18:00,4.88784,4.88852,4.88676,4.88759,16000000.0
2008-08-08 07:19:00,4.88752,4.88789,4.88671,4.88777,17000000.0
2008-08-08 07:20:00,4.88697,4.88878,4.88697,4.88859,14000000.0
2008-08-08 07:21:00,4.88789,4.88989,4.88789,4.88983,16000000.0
2008-08-08 07:22:00,4.8908,4.89081,4.88936,4.89028,14000000.0
2008-08-08 07:23:00,4.88927,4.891,4.88915,4.88944,17000000.0
2008-08-08 07:24:00,4.89043,4.89068,4.88809,4.88809,9000000.0
2008-08-08 07:25:00,4.88827,4.88998,4.88738,4.88748,13000000.0
2008-08-08 07:26:00,4.88878,4.88972,4.88784,4.88939,13000000.0
2008-08-08 07:27:00,4.88766,4.88924,4.88755,4.88924,7000000.0
2008-08-08 07:28:00,4.88695,4.88797,4.88582,4.88742,18000000.0
2008-08-08 07:29:00,4.88735,4.88785,4.88673,4.88742,8000000.0
2008-08-08 07:30:00,4.88845,4.88884,4.88738,4.88856,16000000.0
2008-08-08 07:31:00,4.8879,4.88864,4.88722,4.88864,15000000.0
2008-08-08 07:32:00,4.88899,4.88899,4.88747,4.88886,13000000.0
2008-08-08 07:33:00,4.8876,4.88845,4.88692,4.88692,8000000.0
2008-08-08 07:34:00,4.88728,4.88822,4.88673,4.88673,11000000.0
2008-08-08 07:35:00,4.88632,4.88864,4.88632,4.88864,16000000.0
2008-08-08 07:36:00,4.88869,4.88897,4.88731,4.88897,11000000.0
2008-08-08 07:37:00,4.88761,4.88905,4.88672,4.88721,17000000.0
2008-08-08 07:38:00,4.88777,4.88777,4.88626,4.88629,9000000.0
2008-08-08 07:39:00,4.88787,4.88787,4.88619,4.88644,12000000.0
2008-08-08 07:40:00,4.88685,4.88778,4.88549,4.88549,14000000.0
2008-08-08 07:41:00,4.88742,4.88742,4.88588,4.88661,14000000.0
2008-08-08 07:42:00,4.88746,4.88746,4.88607,4.88607,8000000.0
2008-08-08 07:43:00,4.88705,4.88758,4.88571,4.8874,15000000.0
2008-08-08 07:44:00,4.88746,4.88838,4.88601,4.88838,13000000.0
2008-08-08 07:45:00,4.8873,4.8883,4.88667,4.8883,19000000.0
2008-08-08 07:46:00,4.88774,4.88832,4.88704,4.88704,11000000.0
2008-08-08 07:47:00,4.888,4.88846,4.88681,4.88845,16000000.0
2008-08-08 07:48:00,4.88683,4.88822,4.88683,4.88787,9000000.0
2008-08-08 07:49:00,4.88771,4.88954,4.88736,4.88847,11000000.0
2008-08-08 07:50:00,4.89035,4.89035,4.88961,4.89022,11000000.0
2008-08-08 07:51:00,4.89092,4.89092,4.8888,4.8902,13000000.0
2008-08-08 07:52:00,4.88981,4.89091,4.8895,4.89048,14000000.0
2008-08-08 07:53:00,4.89027,4.89213,4.89027,4.89134,10000000.0
2008-08-08 07:54:00,4.89269,4.89563,4.8916,4.89563,17000000.0
2008-08-08 07:55:00,4.89504,4.8954,4.89238,4.89406,10000000.0
2008-08-08 07:56:00,4.89502,4.89588,4.89389,4.8939,11000000.0
2008-08-08 07:57:00,4.89371,4.89373,4.89162,4.89219,11000000.0
2008-08-08 07:58:00,4.89432,4.89432,4.89248,4.89312,24000000.0
2008-08-08 07:59:00,4.89277,4.89356,4.89194,4.89194,11000000.0
2008-08-08 08:00:00,4.89164,4.89205,4.89062,4.89104,14000000.0
2008-08-08 08:01:00,4.89098,4.89263,4.89072,4.8912,15000000.0
2008-08-08 08:02:00,4.89045,4.89256,4.89022,4.89256,16000000.0
2008-08-08 08:03:00,4.89163,4.89237,4.89026,4.89026,10000000.0
2008-08-08 08:04:00,4.89039,4.89092,4.88919,4.89075,13000000.0
2008-08-08 08:05:00,4.8911,4.8911,4.88886,4.8891,18000000.0
2008-08-08 08:06:00,4.88914,4.88964,4.88836,4.88964,14000000.0
2008-08-08 08:07:00,4.88921,4.89022,4.88858,4.88991,11000000.0
2008-08-08 08:08:00,4.89001,4.89154,4.88961,4.89154,19000000.0
2008-08-08 08:09:00,4.8905,4.8919,4.89033,4.89034,9000000.0
2008-08-08 08:10:00,4.89053,4.89123,4.89007,4.89092,8000000.0
2008-08-08 08:11:00,4.89036,4.89107,4.88932,4.89051,16000000.0
2008-08-08 08:12:00,4.89081,4.89081,4.88877,4.88953,16000000.0
2008-08-08 08:13:00,4.88932,4.89065,4.88907,4.89044,15000000.0
2008-08-08 08:14:00,4.8901,4.89139,4.88938,4.89051,15000000.0
2008-08-08 08:15:00,4.88986,4.89142,4.88961,4.89142,14000000.0
2008-08-08 08:16:00,4.89145,4.89344,4.89068,4.89306,14000000.0
2008-08-08 08:17:00,4.89333,4.89477,4.89249,4.89477,15000000.0
2008-08-08 08:18:00,4.89415,4.89415,4.89185,4.89383,11000000.0
2008-08-08 08:19:00,4.89373,4.89548,4.89249,4.8945,16000000.0
2008-08-08 08:20:00,4.89421,4.89593,4.89223,4.89412,17000000.0
2008-08-08 08:21:00,4.89296,4.89431,4.89296,4.89431,15000000.0
2008-08-08 08:22:00,4.893,4.89384,4.8923,4.89331,8000000.0
2008-08-08 08:23:00,4.89226,4.89452,4.89163,4.89276,15000000.0
2008-08-08 08:24:00,4.89284,4.89383,4.89257,4.89349,8000000.0
2008-08-08 08:25:00,4.89528,4.89591,4.89306,4.89368,17000000.0
2008-08-08 08:26:00,4.8926,4.89335,4.89084,4.89189,14000000.0
2008-08-08 08:27:00,4.89108,4.89146,4.88987,4.89135,9000000.0
2008-08-08 08:28:00,4.89114,4.89257,4.88973,4.89257,11000000.0
2008-08-08 08:29:00,4.89211,4.89249,4.89041,4.89118,15000000.0
2008-08-08 08:30:00,4.89332,4.89332,4.89095,4.89153,10000000.0
2008-08-08 08:31:00,4.89161,4.89248,4.89049,4.8923,17000000.0
2008-08-08 08:32:00,4.89365,4.89396,4.89185,4.89371,20000000.0
2008-08-08 08:33:00,4.89277,4.89344,4.89197,4.8925,7000000.0
2008-08-08 08:34:00,4.89261,4.89318,4.89176,4.89203,8000000.0
2008-08-08 08:35:00,4.89334,4.89334,4.89183,4.89234,19000000.0
2008-08-08 08:36:00,4.8908,4.89257,4.89076,4.89226,14000000.0
2008-08-08 08:37:00,4.89236,4.89236,4.89056,4.89056,12000000.0
2008-08-08 08:38:00,4.89116,4.89195,4.8901,4.89039,13000000.0
2008-08-08 08:39:00,4.89095,4.89095,4.88885,4.88905,14000000.0
2008-08-08 08:40:00,4.89018,4.89129,4.88988,4.88989,12000000.0
2008-08-08 08:41:00,4.89027,4.89075,4.88897,4.88981,11000000.0
2008-08-08 08:42:00,4.88962,4.89139,4.88948,4.88978,18000000.0
2008-08-08 08:43:00,4.89197,4.89256,4.89026,4.89127,8000000.0
2008-08-08 08:44:00,4.89165,4.89316,4.89086,4.89309,12000000.0
2008-08-08 08:45:00,4.8927,4.89368,4.8921,4.8928,20000000.0
2008-08-08 08:46:00,4.89364,4.89364,4.89243,4.89323,10000000.0
2008-08-08 08:47:00,4.89452,4.8952,4.89282,4.8952,13000000.0
2008-08-08 08:48:00,4.89412,4.89694,4.89412,4.89694,16000000.0
2008-08-08 08:49:00,4.89699,4.89749,4.89635,4.89749,9000000.0
2008-08-08 08:50:00,4.89769,4.89792,4.89567,4.89567,17000000.0
2008-08-08 08:51:00,4.89692,4.89927,4.89637,4.89927,8000000.0
2008-08-08 08:52:00,4.89843,4.89947,4.89624,4.89624,20000000.0
2008-08-08 08:53:00,4.89714,4.89783,4.89582,4.89582,16000000.0
2008-08-08 08:54:00,4.89736,4.89823,4.89598,4.89764,15000000.0
2008-08-08 08:55:00,4.89676,4.89855,4.89676,4.89855,12000000.0
2008-08-08 08:56:00,4.89719,4.9005,4.89719,4.9005,14000000.0
2008-08-08 08:57:00,4.90006,4.90282,4.89973,4.90219,14000000.0
2008-08-08 08:58:00,4.90164,4.90164,4.89971,4.90137,15000000.0
2008-08-08 08:59:00,4.89972,4.8998,4.89634,4.89851,15000000.0
2008-08-08 09:00:00,4.89744,4.89816,4.89692,4.89723,14000000.0
2008-08-08 09:01:00,4.89677,4.89821,4.8958,4.89801,14000000.0
2008-08-08 09:02:00,4.89888,4.90128,4.89805,4.90128,17000000.0
2008-08-08 09:03:00,4.90405,4.90964,4.90366,4.90772,16000000.0
2008-08-08 09:04:00,4.91114,4.91143,4.90795,4.90974,10000000.0
2008-08-08 09:05:00,4.91029,4.91068,4.90901,4.91023,14000000.0
2008-08-08 09:06:00,4.91044,4.91044,4.90858,4.90948,14000000.0
2008-08-08 09:07:00,4.90856,4.90979,4.90769,4.90979,9000000.0
2008-08-08 09:08:00,4.91054,4.91424,4.91004,4.91384,17000000.0
2008-08-08 09:09:00,4.91277,4.91317,4.91103,4.91271,9000000.0
2008-08-08 09:10:00,4.91317,4.91389,4.91174,4.91208,12000000.0
2008-08-08 09:11:00,4.91227,4.91255,4.90973,4.91185,15000000.0
2008-08-08 09:12:00,4.9105,4.912,4.90938,4.90998,14000000.0
2008-08-08 09:13:00,4.90971,4.91076,4.90903,4.90997,12000000.0
2008-08-08 09:14:00,4.90799,4.90926,4.9071,4.9088,13000000.0
2008-08-08 09:15:00,4.90845,4.91088,4.90845,4.91088,13000000.0
2008-08-08 09:16:00,4.91036,4.91184,4.90984,4.91004,10000000.0
2008-08-08 09:17:00,4.91015,4.91104,4.90876,4.91094,14000000.0
2008-08-08 09:18:00,4.90919,4.91121,4.90919,4.91079,16000000.0
2008-08-08 09:19:00,4.91072,4.91416,4.91072,4.91341,14000000.0
2008-08-08 09:20:00,4.91298,4.91558,4.91149,4.91558,11000000.0
2008-08-08 09:21:00,4.91794,4.91924,4.91568,4.91791,11000000.0
2008-08-08 09:22:00,4.91975,4.92038,4.91886,4.91986,18000000.0
2008-08-08 09:23:00,4.9202,4.92031,4.91875,4.91991,18000000.0
2008-08-08 09:24:00,4.91982,4.91982,4.91675,4.91873,18000000.0
2008-08-08 09:25:00,4.91775,4.91822,4.91617,4.91617,13000000.0
2008-08-08 09:26:00,4.91495,4.91671,4.91456,4.91633,13000000.0
2008-08-08 09:27:00,4.91683,4.91683,4.91586,4.91669,11000000.0
2008-08-08 09:28:00,4.917,4.91701,4.91449,4.91574,12000000.0
2008-08-08 09:29:00,4.9165,4.91757,4.91485,4.91731,16000000.0
2008-08-08 09:30:00,4.91619,4.91698,4.91572,4.91698,11000000.0
2008-08-08 09:31:00,4.91617,4.91656,4.91419,4.91476,13000000.0
2008-08-08 09:32:00,4.91547,4.91547,4.9113,4.91309,14000000.0
2008-08-08 09:33:00,4.9123,4.91328,4.90976,4.91137,16000000.0
2008-08-08 09:34:00,4.9103,4.914,4.9103,4.914,13000000.0
2008-08-08 09:35:00,4.91301,4.91472,4.91297,4.914,9000000.0
2008-08-08 09:36:00,4.91298,4.91339,4.91174,4.91323,7000000.0
2008-08-08 09:37:00,4.9134,4.91389,4.91185,4.91185,14000000.0
2008-08-08 09:38:00,4.91179,4.912,4.91019,4.912,18000000.0
2008-08-08 09:39:00,4.91284,4.91345,4.9119,4.91192,15000000.0
2008-08-08 09:40:00,4.91116,4.91201,4.91084,4.9119,10000000.0
2008-08-08 09:41:00,4.9124,4.91433,4.9119,4.91413,14000000.0
2008-08-08 09:42:00,4.91435,4.91565,4.91271,4.9136,18000000.0
2008-08-08 09:43:00,4.91499,4.91554,4.91443,4.91554,9000000.0
2008-08-08 09:44:00,4.91413,4.91661,4.91413,4.9162,10000000.0
2008-08-08 09:45:00,4.91657,4.91693,4.9158,4.91642,10000000.0
2008-08-08 09:46:00,4.91699,4.91703,4.91527,4.91644,14000000.0
2008-08-08 09:47:00,4.91619,4.91619,4.91396,4.91396,11000000.0
2008-08-08 09:48:00,4.91464,4.91472,4.91235,4.91409,10000000.0
2008-08-08 09:49:00,4.91357,4.91387,4.91167,4.91228,13000000.0
2008-08-08 09:50:00,4.91227,4.9143,4.91227,4.9143,12000000.0
2008-08-08 09:51:00,4.91387,4.91459,4.91284,4.91421,18000000.0
2008-08-08 09:52:00,4.91527,4.91571,4.91354,4.91393,12000000.0
2008-08-08 09:53:00,4.9147,4.91532,4.91345,4.91408,18000000.0
2008-08-08 09:54:00,4.91483,4.91483,4.91242,4.91459,13000000.0
2008-08-08 09:55:00,4.91245,4.91439,4.9124,4.91378,14000000.0
2008-08-08 09:56:00,4.91399,4.91399,4.91211,4.91273,16000000.0
2008-08-08 09:57:00,4.91221,4.91306,4.91185,4.91261,17000000.0
2008-08-08 09:58:00,4.91247,4.91268,4.91119,4.91119,18000000.0
2008-08-08 09:59:00,4.91258,4.91307,4.91175,4.91283,7000000.0
2008-08-08 10:00:00,4.91191,4.91429,4.91159,4.91382,13000000.0
2008-08-08 10:01:00,4.9129,4.9131,4.91087,4.91221,15000000.0
2008-08-08 10:02:00,4.91275,4.91275,4.90965,4.9107,10000000.0
2008-08-08 10:03:00,4.91,4.91154,4.90903,4.91069,15000000.0
2008-08-08 10:04:00,4.91067,4.91157,4.90987,4.91067,13000000.0
2008-08-08 10:05:00,4.91117,4.91133,4.90922,4.91045,16000000.0
2008-08-08 10:06:00,4.91125,4.91125,4.90954,4.91031,16000000.0
2008-08-08 10:07:00,4.91097,4.91097,4.9086,4.90863,24000000.0
2008-08-08 10:08:00,4.90967,4.91125,4.90912,4.91106,13000000.0
2008-08-08 10:09:00,4.91025,4.91031,4.90871,4.90909,17000000.0
2008-08-08 10:10:00,4.91059,4.911,4.90943,4.91025,14000000.0
2008-08-08 10:11:00,4.91031,4.91046,4.90928,4.9098,14000000.0
2008-08-08 10:12:00,4.90952,4.90978,4.90844,4.90883,9000000.0
2008-08-08 10:13:00,4.91035,4.9104,4.9087,4.9097,13000000.0
2008-08-08 10:14:00,4.90989,4.91047,4.90915,4.91047,10000000.0
2008-08-08 10:15:00,4.90974,4.91115,4.9095,4.91092,19000000.0
2008-08-08 10:16:00,4.91063,4.91135,4.90989,4.9109,11000000.0
2008-08-08 10:17:00,4.91174,4.9129,4.91054,4.91244,13000000.0
2008-08-08 10:18:00,4.91096,4.91311,4.91096,4.91262,21000000.0
2008-08-08 10:19:00,4.91249,4.91303,4.91123,4.912,12000000.0
2008-08-08 10:20:00,4.91259,4.913,4.9113,4.913,8000000.0
2008-08-08 10:21:00,4.91288,4.91288,4.9103,4.91239,17000000.0
2008-08-08 10:22:00,4.91133,4.91292,4.91133,4.91242,15000000.0
2008-08-08 10:23:00,4.91126,4.91294,4.91126,4.91165,11000000.0
2008-08-08 10:24:00,4.91316,4.91326,4.91202,4.91326,13000000.0
2008-08-08 10:25:00,4.91204,4.91397,4.91199,4.91397,14000000.0
2008-08-08 10:26:00,4.91421,4.91443,4.91325,4.91443,10000000.0
2008-08-08 10:27:00,4.91441,4.9145,4.91237,4.91237,9000000.0
2008-08-08 10:28:00,4.91301,4.91322,4.91213,4.91311,11000000.0
2008-08-08 10:29:00,4.91304,4.91379,4.9119,4.91275,19000000.0
2008-08-08 10:30:00,4.91267,4.91442,4.9124,4.91303,11000000.0
2008-08-08 10:31:00,4.91491,4.91533,4.91342,4.91503,15000000.0
2008-08-08 10:32:00,4.91538,4.91625,4.91442,4.91602,9000000.0
2008-08-08 10:33:00,4.91556,4.91556,4.91309,4.914,16000000.0
2008-08-08 10:34:00,4.91356,4.91367,4.91218,4.91367,11000000.0
2008-08-08 10:35:00,4.913,4.91378,4.91265,4.91277,9000000.0
2008-08-08 10:36:00,4.91318,4.91414,4.91225,4.91347,13000000.0
2008-08-08 10:37:00,4.91243,4.91363,4.91199,4.91358,14000000.0
2008-08-08 10:38:00,4.91255,4.91415,4.91242,4.91349,7000000.0
2008-08-08 10:39:00,4.91297,4.91374,4.91266,4.91318,12000000.0
2008-08-08 10:40:00,4.91332,4.91332,4.91169,4.91169,17000000.0
2008-08-08 10:41:00,4.91156,4.91326,4.91156,4.91227,15000000.0
2008-08-08 10:42:00,4.91403,4.91442,4.91219,4.91318,13000000.0
2008-08-08 10:43:00,4.91366,4.91438,4.91279,4.91339,15000000.0
2008-08-08 10:44:00,4.91358,4.9138,4.91247,4.91356,11000000.0
2008-08-08 10:45:00,4.91269,4.91448,4.91236,4.91377,17000000.0
2008-08-08 10:46:00,4.91312,4.91312,4.91145,4.91226,9000000.0
2008-08-08 10:47:00,4.91149,4.91279,4.91149,4.91279,9000000.0
2008-08-08 10:48:00,4.91218,4.91232,4.91131,4.91188,11000000.0
2008-08-08 10:49:00,4.91142,4.91317,4.91142,4.9116,11000000.0
2008-08-08 10:50:00,4.91269,4.91274,4.91089,4.9118,16000000.0
2008-08-08 10:51:00,4.91101,4.91323,4.91101,4.91269,21000000.0
2008-08-08 10:52:00,4.91234,4.9133,4.91091,4.9133,8000000.0
2008-08-08 10:53:00,4.91157,4.91336,4.91153,4.91336,12000000.0
2008-08-08 10:54:00,4.91215,4.91289,4.91113,4.91246,16000000.0
2008-08-08 10:55:00,4.91291,4.91291,4.91141,4.91192,13000000.0
2008-08-08 10:56:00,4.9126,4.91316,4.91156,4.91247,16000000.0
2008-08-08 10:57:00,4.91166,4.91259,4.91099,4.91175,10000000.0
2008-08-08 10:58:00,4.91054,4.91308,4.91027,4.91308,12000000.0
2008-08-08 10:59:00,4.91298,4.91298,4.91134,4.91291,11000000.0
2008-08-08 11:00:00,4.91253,4.91333,4.91146,4.91333,13000000.0
2008-08-08 11:01:00,4.91296,4.91352,4.91228,4.91254,9000000.0
2008-08-08 11:02:00,4.91281,4.91296,4.9115,4.91237,8000000.0
2008-08-08 11:03:00,4.91231,4.91262,4.91092,4.91106,10000000.0
2008-08-08 11:04:00,4.91018,4.91162,4.90983,4.91102,12000000.0
2008-08-08 11:05:00,4.91008,4.91069,4.90938,4.91069,11000000.0
2008-08-08 11:06:00,4.91041,4.91095,4.9089,4.91007,8000000.0
2008-08-08 11:07:00,4.91093,4.91255,4.91005,4.91172,14000000.0
2008-08-08 11:08:00,4.91209,4.91367,4.91142,4.91257,18000000.0
2008-08-08 11:09:00,4.91287,4.91291,4.91107,4.91196,15000000.0
2008-08-08 11:10:00,4.91235,4.91281,4.91121,4.91274,12000000.0
2008-08-08 11:11:00,4.91299,4.91377,4.91278,4.91291,11000000.0
2008-08-08 11:12:00,4.91406,4.91455,4.91325,4.91425,8000000.0
2008-08-08 11:13:00,4.91431,4.91431,4.91213,4.9123,15000000.0
2008-08-08 11:14:00,4.91309,4.91358,4.91169,4.91256,13000000.0
2008-08-08 11:15:00,4.91388,4.91388,4.91154,4.91314,20000000.0
2008-08-08 11:16:00,4.9123,4.91336,4.91145,4.91213,15000000.0
2008-08-08 11:17:00,4.91193,4.9131,4.91069,4.91228,18000000.0
2008-08-08 11:18:00,4.91311,4.91323,4.9112,4.91252,20000000.0
2008-08-08 11:19:00,4.91177,4.91316,4.91177,4.91195,13000000.0
2008-08-08 11:20:00,4.91201,4.91259,4.91085,4.91185,20000000.0
2008-08-08 11:21:00,4.913,4.91494,4.91225,4.91283,18000000.0
2008-08-08 11:22:00,4.91299,4.91409,4.91296,4.91363,18000000.0
2008-08-08 11:23:00,4.91409,4.91409,4.91239,4.91364,13000000.0
2008-08-08 11:24:00,4.91364,4.91398,4.91256,4.91292,9000000.0
2008-08-08 11:25:00,4.91224,4.91361,4.91162,4.91226,8000000.0
2008-08-08 11:26:00,4.91223,4.91294,4.91154,4.91154,8000000.0
2008-08-08 11:27:00,4.91241,4.91276,4.91143,4.91235,7000000.0
2008-08-08 11:28:00,4.91436,4.91468,4.9119,4.9119,14000000.0
2008-08-08 11:29:00,4.91333,4.91339,4.91181,4.91233,16000000.0
2008-08-08 11:30:00,4.91223,4.91383,4.91223,4.91383,7000000.0
2008-08-08 11:31:00,4.91435,4.91461,4.91262,4.91461,15000000.0
2008-08-08 11:32:00,4.91406,4.91453,4.91339,4.91435,10000000.0
2008-08-08 11:33:00,4.91456,4.91511,4.91273,4.91273,8000000.0
2008-08-08 11:34:00,4.91239,4.91451,4.91237,4.91406,11000000.0
2008-08-08 11:35:00,4.91364,4.91524,4.91295,4.91387,15000000.0
2008-08-08 11:36:00,4.91534,4.9159,4.91452,4.9154,14000000.0
2008-08-08 11:37:00,4.91478,4.91773,4.91478,4.91773,11000000.0
2008-08-08 11:38:00,4.91731,4.92074,4.91731,4.92069,12000000.0
2008-08-08 11:39:00,4.92222,4.92323,4.92037,4.92323,13000000.0
2008-08-08 11:40:00,4.92398,4.92426,4.92253,4.92373,8000000.0
2008-08-08 11:41:00,4.92393,4.92473,4.92239,4.92343,13000000.0
2008-08-08 11:42:00,4.92333,4.92589,4.923,4.92317,18000000.0
2008-08-08 11:43:00,4.92369,4.92369,4.92134,4.92303,13000000.0
2008-08-08 11:44:00,4.92308,4.92368,4.92219,4.92244,14000000.0
2008-08-08 11:45:00,4.92172,4.92264,4.92144,4.9221,12000000.0
2008-08-08 11:46:00,4.9218,4.92276,4.92136,4.9221,14000000.0
2008-08-08 11:47:00,4.92314,4.92345,4.92134,4.92281,15000000.0
2008-08-08 11:48:00,4.92411,4.92437,4.9225,4.92319,9000000.0
2008-08-08 11:49:00,4.925,4.92744,4.92382,4.92545,14000000.0
2008-08-08 11:50:00,4.92753,4.92794,4.92586,4.92773,17000000.0
2008-08-08 11:51:00,4.92837,4.9291,4.92567,4.92804,15000000.0
2008-08-08 11:52:00,4.92926,4.93051,4.9282,4.93051,15000000.0
2008-08-08 11:53:00,4.9302,4.9302,4.92757,4.92776,14000000.0
2008-08-08 11:54:00,4.92719,4.92953,4.92719,4.9292,9000000.0
2008-08-08 11:55:00,4.92832,4.92969,4.92822,4.92915,11000000.0
2008-08-08 11:56:00,4.92795,4.92945,4.92795,4.92885,13000000.0
2008-08-08 11:57:00,4.92866,4.9294,4.92785,4.92812,13000000.0
2008-08-08 11:58:00,4.92881,4.92881,4.92688,4.92825,12000000.0
2008-08-08 11:59:00,4.92724,4.92928,4.9267,4.92928,12000000.0
2008-08-08 12:00:00,4.92787,4.92861,4.92707,4.92804,12000000.0
2008-08-08 12:01:00,4.92806,4.92987,4.92739,4.92799,22000000.0
2008-08-08 12:02:00,4.92837,4.92902,4.9277,4.92825,10000000.0
2008-08-08 12:03:00,4.92664,4.92812,4.92513,4.92594,18000000.0
2008-08-08 12:04:00,4.92578,4.92667,4.92482,4.9264,12000000.0
2008-08-08 12:05:00,4.92503,4.92665,4.92476,4.92501,15000000.0
2008-08-08 12:06:00,4.9257,4.92698,4.92494,4.92698,14000000.0
2008-08-08 12:07:00,4.92545,4.92648,4.92489,4.92544,15000000.0
2008-08-08 12:08:00,4.92657,4.92657,4.9236,4.9241,19000000.0
2008-08-08 12:09:00,4.92455,4.92558,4.92371,4.92406,12000000.0
2008-08-08 12:10:00,4.92426,4.92544,4.92396,4.92501,23000000.0
2008-08-08 12:11:00,4.92501,4.92572,4.92352,4.92492,21000000.0
2008-08-08 12:12:00,4.92457,4.92657,4.92457,4.92552,9000000.0
2008-08-08 12:13:00,4.92663,4.92663,4.92458,4.92554,13000000.0
2008-08-08 12:14:00,4.92545,4.92593,4.92432,4.92593,15000000.0
2008-08-08 12:15:00,4.9253,4.92676,4.92503,4.92616,14000000.0
2008-08-08 12:16:00,4.92625,4.92718,4.92499,4.92718,16000000.0
2008-08-08 12:17:00,4.92654,4.92709,4.92556,4.92692,13000000.0
2008-08-08 12:18:00,4.92804,4.92806,4.92643,4.92739,9000000.0
2008-08-08 12:19:00,4.92616,4.92621,4.92404,4.92547,10000000.0
2008-08-08 12:20:00,4.92512,4.92564,4.92439,4.92523,7000000.0
2008-08-08 12:21:00,4.92578,4.92642,4.92496,4.92636,13000000.0
2008-08-08 12:22:00,4.92642,4.92701,4.92533,4.92601,10000000.0
2008-08-08 12:23:00,4.92583,4.92646,4.92492,4.92567,10000000.0
2008-08-08 12:24:00,4.92528,4.92596,4.92449,4.92579,12000000.0
2008-08-08 12:25:00,4.92527,4.92671,4.92423,4.92437,12000000.0
2008-08-08 12:26:00,4.92512,4.92584,4.92423,4.92575,20000000.0
2008-08-08 12:27:00,4.92595,4.92695,4.92467,4.92692,12000000.0
2008-08-08 12:28:00,4.92489,4.92737,4.92489,4.92683,14000000.0
2008-08-08 12:29:00,4.92629,4.92813,4.92594,4.92672,10000000.0
2008-08-08 12:30:00,4.92676,4.92745,4.92585,4.92702,19000000.0
2008-08-08 12:31:00,4.92726,4.92822,4.92666,4.92822,11000000.0
2008-08-08 12:32:00,4.92714,4.92852,4.92683,4.927,10000000.0
2008-08-08 12:33:00,4.92802,4.9295,4.92719,4.9295,15000000.0
2008-08-08 12:34:00,4.92879,4.93073,4.92879,4.93041,16000000.0
2008-08-08 12:35:00,4.93017,4.93121,4.92935,4.931,10000000.0
2008-08-08 12:36:00,4.93056,4.93172,4.92966,4.93172,11000000.0
2008-08-08 12:37:00,4.92977,4.93039,4.92971,4.92992,10000000.0
2008-08-08 12:38:00,4.9298,4.93014,4.92806,4.92968,14000000.0
2008-08-08 12:39:00,4.93001,4.93103,4.92858,4.93047,14000000.0
2008-08-08 12:40:00,4.93036,4.93086,4.92964,4.93084,11000000.0
2008-08-08 12:41:00,4.93058,4.93058,4.92893,4.92981,12000000.0
2008-08-08 12:42:00,4.93006,4.93037,4.92894,4.92983,14000000.0
2008-08-08 12:43:00,4.93028,4.93028,4.92858,4.92919,15000000.0
2008-08-08 12:44:00,4.92944,4.93145,4.92897,4.93047,16000000.0
2008-08-08 12:45:00,4.9312,4.93235,4.93102,4.93172,10000000.0
2008-08-08 12:46:00,4.93057,4.93265,4.93054,4.93119,12000000.0
2008-08-08 12:47:00,4.93059,4.93188,4.9293,4.92957,13000000.0
2008-08-08 12:48:00,4.93038,4.93038,4.92886,4.93008,12000000.0
2008-08-08 12:49:00,4.93017,4.93017,4.92859,4.92929,14000000.0
2008-08-08 12:50:00,4.92932,4.93043,4.92874,4.93043,9000000.0
2008-08-08 12:51:00,4.93133,4.93133,4.92912,4.92912,10000000.0
2008-08-08 12:52:00,4.9303,4.9303,4.92877,4.92922,22000000.0
2008-08-08 12:53:00,4.92753,4.92926,4.92721,4.92735,14000000.0
2008-08-08 12:54:00,4.9283,4.92892,4.9278,4.92892,13000000.0
2008-08-08 12:55:00,4.92768,4.92893,4.92741,4.92893,21000000.0
2008-08-08 12:56:00,4.92915,4.92979,4.92783,4.92912,18000000.0
2008-08-08 12:57:00,4.9287,4.9288,4.9275,4.92822,7000000.0
2008-08-08 12:58:00,4.92836,4.92859,4.9272,4.92758,12000000.0
2008-08-08 12:59:00,4.92801,4.92941,4.92785,4.92941,18000000.0
2008-08-08 13:00:00,4.92872,4.9291,4.92721,4.92807,14000000.0
2008-08-08 13:01:00,4.92734,4.92734,4.92444,4.92444,11000000.0
2008-08-08 13:02:00,4.92634,4.92673,4.92491,4.92607,15000000.0
2008-08-08 13:03:00,4.92652,4.92714,4.92558,4.92558,15000000.0
2008-08-08 13:04:00,4.92561,4.92707,4.92561,4.92701,16000000.0
2008-08-08 13:05:00,4.92617,4.92743,4.92617,4.92675,9000000.0
2008-08-08 13:06:00,4.92729,4.92738,4.92573,4.92573,13000000.0
2008-08-08 13:07:00,4.92634,4.92942,4.92634,4.92942,13000000.0
2008-08-08 13:08:00,4.92933,4.92933,4.92718,4.9282,10000000.0
2008-08-08 13:09:00,4.92753,4.92805,4.92663,4.92719,15000000.0
2008-08-08 13:10:00,4.92729,4.92729,4.92543,4.92691,12000000.0
2008-08-08 13:11:00,4.92629,4.92768,4.92581,4.92741,12000000.0
2008-08-08 13:12:00,4.92634,4.9277,4.92597,4.92678,12000000.0
2008-08-08 13:13:00,4.92611,4.92681,4.92574,4.92681,11000000.0
2008-08-08 13:14:00,4.9277,4.92874,4.92722,4.92756,9000000.0
2008-08-08 13:15:00,4.92907,4.93143,4.92859,4.93143,15000000.0
2008-08-08 13:16:00,4.93024,4.93217,4.9296,4.93159,15000000.0
2008-08-08 13:17:00,4.93301,4.93301,4.93082,4.932,17000000.0
2008-08-08 13:18:00,4.93111,4.93233,4.93049,4.93049,15000000.0
2008-08-08 13:19:00,4.93111,4.93214,4.93065,4.93136,15000000.0
2008-08-08 13:20:00,4.9311,4.93219,4.92946,4.93142,19000000.0
2008-08-08 13:21:00,4.93,4.93033,4.92854,4.92889,10000000.0
2008-08-08 13:22:00,4.92971,4.93007,4.92865,4.92936,8000000.0
2008-08-08 13:23:00,4.92951,4.93051,4.92881,4.92928,15000000.0
2008-08-08 13:24:00,4.93021,4.93092,4.92943,4.92959,11000000.0
2008-08-08 13:25:00,4.93222,4.93245,4.93139,4.93213,9000000.0
2008-08-08 13:26:00,4.9322,4.93318,4.93131,4.93278,8000000.0
2008-08-08 13:27:00,4.93118,4.93356,4.93072,4.93211,15000000.0
2008-08-08 13:28:00,4.93078,4.93179,4.92962,4.93038,17000000.0
2008-08-08 13:29:00,4.9291,4.93001,4.9291,4.92966,11000000.0
2008-08-08 13:30:00,4.93032,4.9307,4.92806,4.92806,21000000.0
2008-08-08 13:31:00,4.92874,4.92953,4.9281,4.92905,11000000.0
2008-08-08 13:32:00,4.92938,4.93103,4.92912,4.93093,10000000.0
2008-08-08 13:33:00,4.93088,4.93134,4.92969,4.93134,8000000.0
2008-08-08 13:34:00,4.92924,4.93069,4.92924,4.92966,15000000.0
2008-08-08 13:35:00,4.9299,4.93115,4.92988,4.93107,13000000.0
2008-08-08 13:36:00,4.93081,4.93081,4.92921,4.92991,11000000.0
2008-08-08 13:37:00,4.93031,4.93093,4.92949,4.92959,8000000.0
2008-08-08 13:38:00,4.93081,4.93081,4.92934,4.9298,13000000.0
2008-08-08 13:39:00,4.92967,4.93004,4.92909,4.92909,7000000.0
2008-08-08 13:40:00,4.93086,4.93086,4.92681,4.92681,12000000.0
2008-08-08 13:41:00,4.92687,4.92808,4.9263,4.92672,15000000.0
2008-08-08 13:42:00,4.92636,4.92848,4.92586,4.92848,22000000.0
2008-08-08 13:43:00,4.92632,4.9276,4.92512,4.92582,13000000.0
2008-08-08 13:44:00,4.92678,4.92783,4.9255,4.92783,14000000.0
2008-08-08 13:45:00,4.92627,4.92765,4.92615,4.92765,7000000.0
2008-08-08 13:46:00,4.92728,4.92788,4.92661,4.92771,11000000.0
2008-08-08 13:47:00,4.92794,4.92794,4.92526,4.92733,11000000.0
2008-08-08 13:48:00,4.92709,4.92749,4.92504,4.92524,14000000.0
2008-08-08 13:49:00,4.92645,4.92645,4.92448,4.92469,13000000.0
2008-08-08 13:50:00,4.92663,4.92718,4.92515,4.92613,12000000.0
2008-08-08 13:51:00,4.92643,4.92694,4.92592,4.92599,11000000.0
2008-08-08 13:52:00,4.92646,4.92844,4.92627,4.92796,9000000.0
2008-08-08 13:53:00,4.92697,4.92904,4.92697,4.92862,11000000.0
2008-08-08 13:54:00,4.92862,4.92956,4.92796,4.92956,17000000.0
2008-08-08 13:55:00,4.92926,4.92989,4.92714,4.92814,22000000.0
2008-08-08 13:56:00,4.92998,4.93063,4.92826,4.93001,13000000.0
2008-08-08 13:57:00,4.92962,4.93223,4.92962,4.93223,19000000.0
2008-08-08 13:58:00,4.93242,4.93327,4.93165,4.93327,11000000.0
2008-08-08 13:59:00,4.93219,4.93269,4.93159,4.93162,7000000.0
2008-08-08 14:00:00,4.93278,4.93296,4.93013,4.93117,9000000.0
2008-08-08 14:01:00,4.93169,4.93308,4.93135,4.93308,7000000.0
2008-08-08 14:02:00,4.93128,4.9329,4.93128,4.93273,13000000.0
2008-08-08 14:03:00,4.93309,4.93361,4.93162,4.93361,17000000.0
2008-08-08 14:04:00,4.93404,4.93612,4.93277,4.93612,13000000.0
2008-08-08 14:05:00,4.93703,4.93794,4.93569,4.93617,8000000.0
2008-08-08 14:06:00,4.93731,4.93822,4.93652,4.93735,10000000.0
2008-08-08 14:07:00,4.93748,4.93774,4.93667,4.93714,10000000.0
2008-08-08 14:08:00,4.93705,4.93736,4.93595,4.9361,14000000.0
2008-08-08 14:09:00,4.93548,4.9372,4.93548,4.93645,16000000.0
2008-08-08 14:10:00,4.93825,4.93915,4.93677,4.93758,12000000.0
2008-08-08 14:11:00,4.93813,4.94032,4.93711,4.93872,14000000.0
2008-08-08 14:12:00,4.94031,4.94125,4.93946,4.93963,13000000.0
2008-08-08 14:13:00,4.93992,4.94055,4.93898,4.93898,11000000.0
2008-08-08 14:14:00,4.94033,4.94282,4.93947,4.9426,14000000.0
2008-08-08 14:15:00,4.94298,4.94326,4.94131,4.94236,11000000.0
2008-08-08 14:16:00,4.94146,4.94155,4.93952,4.94036,11000000.0
2008-08-08 14:17:00,4.93991,4.94189,4.93938,4.94108,14000000.0
2008-08-08 14:18:00,4.94113,4.94205,4.94014,4.94014,11000000.0
2008-08-08 14:19:00,4.94173,4.94173,4.93908,4.9397,8000000.0
2008-08-08 14:20:00,4.93939,4.94086,4.93917,4.93989,10000000.0
2008-08-08 14:21:00,4.93949,4.94098,4.9383,4.93933,14000000.0
2008-08-08 14:22:00,4.9383,4.93996,4.9383,4.93987,17000000.0
2008-08-08 14:23:00,4.93894,4.93916,4.93798,4.93898,8000000.0
2008-08-08 14:24:00,4.93943,4.93991,4.93755,4.93755,16000000.0
2008-08-08 14:25:00,4.93963,4.93972,4.93753,4.93753,11000000.0
2008-08-08 14:26:00,4.93831,4.93855,4.93606,4.93606,14000000.0
2008-08-08 14:27:00,4.93786,4.93786,4.93541,4.93664,8000000.0
2008-08-08 14:28:00,4.93625,4.93806,4.93566,4.93715,11000000.0
2008-08-08 14:29:00,4.93814,4.93908,4.93725,4.93885,11000000.0
2008-08-08 14:30:00,4.93768,4.93853,4.93665,4.93774,14000000.0
2008-08-08 14:31:00,4.93731,4.93956,4.93731,4.93953,15000000.0
2008-08-08 14:32:00,4.93777,4.93865,4.93722,4.93856,9000000.0
2008-08-08 14:33:00,4.93828,4.93915,4.93743,4.93744,12000000.0
2008-08-08 14:34:00,4.93741,4.94055,4.93709,4.94055,12000000.0
2008-08-08 14:35:00,4.94089,4.94363,4.94043,4.94329,18000000.0
2008-08-08 14:36:00,4.94385,4.94385,4.94189,4.94271,12000000.0
2008-08-08 14:37:00,4.9424,4.94615,4.94211,4.94615,12000000.0
2008-08-08 14:38:00,4.94575,4.94751,4.94423,4.94561,24000000.0
2008-08-08 14:39:00,4.94516,4.9462,4.94316,4.94353,12000000.0
2008-08-08 14:40:00,4.94403,4.94621,4.94346,4.94525,15000000.0
2008-08-08 14:41:00,4.94741,4.94741,4.94573,4.94653,17000000.0
2008-08-08 14:42:00,4.94834,4.94926,4.94685,4.94818,15000000.0
2008-08-08 14:43:00,4.94578,4.94762,4.945,4.94762,9000000.0
2008-08-08 14:44:00,4.94914,4.9506,4.94761,4.94916,7000000.0
2008-08-08 14:45:00,4.95054,4.95054,4.94692,4.94895,17000000.0
2008-08-08 14:46:00,4.94789,4.94789,4.94547,4.94547,14000000.0
2008-08-08 14:47:00,4.94602,4.94727,4.94437,4.94654,16000000.0
2008-08-08 14:48:00,4.9467,4.94806,4.94494,4.94689,12000000.0
2008-08-08 14:49:00,4.94616,4.94798,4.94506,4.94644,20000000.0
2008-08-08 14:50:00,4.94361,4.94639,4.94361,4.94482,12000000.0
2008-08-08 14:51:00,4.94455,4.94617,4.94455,4.94575,12000000.0
2008-08-08 14:52:00,4.94722,4.94751,4.94479,4.94619,22000000.0
2008-08-08 14:53:00,4.94584,4.94584,4.94161,4.94281,17000000.0
2008-08-08 14:54:00,4.94211,4.94266,4.94102,4.94144,14000000.0
2008-08-08 14:55:00,4.94259,4.94259,4.94054,4.94163,20000000.0
2008-08-08 14:56:00,4.94131,4.94204,4.93992,4.94154,22000000.0
2008-08-08 14:57:00,4.94238,4.94309,4.94134,4.94309,10000000.0
2008-08-08 14:58:00,4.94189,4.94419,4.94189,4.94331,17000000.0
2008-08-08 14:59:00,4.94305,4.94514,4.94185,4.94377,12000000.0
2008-08-08 15:00:00,4.94406,4.94406,4.94175,4.94353,14000000.0
2008-08-08 15:01:00,4.94348,4.9438,4.94249,4.9433,16000000.0
2008-08-08 15:02:00,4.94272,4.94344,4.94166,4.94166,13000000.0
2008-08-08 15:03:00,4.94448,4.94547,4.94294,4.94504,7000000.0
2008-08-08 15:04:00,4.94717,4.94717,4.94372,4.94408,12000000.0
2008-08-08 15:05:00,4.94303,4.94379,4.94279,4.94283,20000000.0
2008-08-08 15:06:00,4.94303,4.94461,4.94272,4.94461,9000000.0
2008-08-08 15:07:00,4.94411,4.94435,4.94255,4.94352,9000000.0
2008-08-08 15:08:00,4.94424,4.94468,4.94258,4.94269,14000000.0
2008-08-08 15:09:00,4.9437,4.94387,4.94274,4.94387,14000000.0
2008-08-08 15:10:00,4.94461,4.94567,4.94377,4.94519,15000000.0
2008-08-08 15:11:00,4.94576,4.94576,4.94334,4.94376,10000000.0
2008-08-08 15:12:00,4.94422,4.9453,4.94346,4.94464,10000000.0
2008-08-08 15:13:00,4.94496,4.94526,4.94317,4.94372,20000000.0
2008-08-08 15:14:00,4.94374,4.94437,4.94261,4.94308,10000000.0
2008-08-08 15:15:00,4.94315,4.94346,4.9424,4.94268,13000000.0
2008-08-08 15:16:00,4.94337,4.94337,4.9411,4.9419,11000000.0
2008-08-08 15:17:00,4.94103,4.94314,4.94096,4.94244,17000000.0
2008-08-08 15:18:00,4.94132,4.94288,4.94115,4.94222,11000000.0
2008-08-08 15:19:00,4.94163,4.9423,4.93983,4.93983,18000000.0
2008-08-08 15:20:00,4.94083,4.94166,4.93969,4.94026,14000000.0
2008-08-08 15:21:00,4.94157,4.94249,4.94024,4.94249,15000000.0
2008-08-08 15:22:00,4.9412,4.94229,4.9412,4.94229,8000000.0
2008-08-08 15:23:00,4.94259,4.94419,4.94246,4.94398,15000000.0
2008-08-08 15:24:00,4.94434,4.94494,4.94306,4.94417,12000000.0
2008-08-08 15:25:00,4.9443,4.94494,4.94181,4.94238,12000000.0
2008-08-08 15:26:00,4.94358,4.94408,4.94309,4.94408,15000000.0
2008-08-08 15:27:00,4.94471,4.94554,4.94369,4.9446,12000000.0
2008-08-08 15:28:00,4.94523,4.94553,4.94361,4.94553,12000000.0
2008-08-08 15:29:00,4.94508,4.94995,4.94492,4.94986,10000000.0
2008-08-08 15:30:00,4.95016,4.95016,4.94589,4.94833,12000000.0
2008-08-08 15:31:00,4.94776,4.94776,4.94657,4.94772,19000000.0
2008-08-08 15:32:00,4.94675,4.9473,4.94569,4.94657,7000000.0
2008-08-08 15:33:00,4.94587,4.947,4.94496,4.94618,7000000.0
2008-08-08 15:34:00,4.94455,4.94768,4.94455,4.94768,12000000.0
2008-08-08 15:35:00,4.94776,4.94776,4.94591,4.94688,17000000.0
2008-08-08 15:36:00,4.94771,4.94812,4.94641,4.94641,11000000.0
2008-08-08 15:37:00,4.94733,4.94733,4.94489,4.94703,14000000.0
2008-08-08 15:38:00,4.94597,4.94715,4.94523,4.94537,20000000.0
2008-08-08 15:39:00,4.94656,4.94722,4.94573,4.94722,8000000.0
2008-08-08 15:40:00,4.94732,4.94923,4.94732,4.94923,11000000.0
2008-08-08 15:41:00,4.94894,4.94909,4.94747,4.9476,10000000.0
2008-08-08 15:42:00,4.94801,4.94867,4.94706,4.94783,13000000.0
2008-08-08 15:43:00,4.94817,4.94855,4.94695,4.94778,14000000.0
2008-08-08 15:44:00,4.94967,4.95091,4.94803,4.9495,8000000.0
2008-08-08 15:45:00,4.95191,4.95191,4.94908,4.94929,10000000.0
2008-08-08 15:46:00,4.9493,4.95081,4.94883,4.95075,12000000.0
2008-08-08 15:47:00,4.95135,4.95135,4.94807,4.94869,18000000.0
2008-08-08 15:48:00,4.9487,4.94963,4.94765,4.94963,9000000.0
2008-08-08 15:49:00,4.95005,4.95329,4.94899,4.95262,14000000.0
2008-08-08 15:50:00,4.95179,4.95384,4.95155,4.95289,18000000.0
2008-08-08 15:51:00,4.95406,4.95475,4.95241,4.95471,8000000.0
2008-08-08 15:52:00,4.95642,4.95721,4.95461,4.95721,11000000.0
2008-08-08 15:53:00,4.95637,4.95855,4.95503,4.9583,15000000.0
2008-08-08 15:54:00,4.95885,4.95885,4.95558,4.95629,9000000.0
2008-08-08 15:55:00,4.95521,4.95648,4.95474,4.95499,9000000.0
2008-08-08 15:56:00,4.95415,4.95471,4.95258,4.95295,11000000.0
2008-08-08 15:57:00,4.95361,4.95447,4.95255,4.95354,15000000.0
2008-08-08 15:58:00,4.95429,4.95712,4.95322,4.95554,13000000.0
2008-08-08 15:59:00,4.95795,4.95862,4.95638,4.95691,15000000.0
2008-08-08 16:00:00,4.95882,4.95882,4.95551,4.95577,11000000.0
2008-08-08 16:01:00,4.9555,4.95926,4.95543,4.95907,14000000.0
2008-08-08 16:02:00,4.96005,4.96119,4.95957,4.96119,11000000.0
2008-08-08 16:03:00,4.9616,4.96174,4.95999,4.96124,8000000.0
2008-08-08 16:04:00,4.96133,4.96337,4.96103,4.96294,8000000.0
2008-08-08 16:05:00,4.96306,4.96306,4.96143,4.96166,8000000.0
2008-08-08 16:06:00,4.962,4.96304,4.9605,4.96249,16000000.0
2008-08-08 16:07:00,4.9627,4.9627,4.95999,4.9614,18000000.0
2008-08-08 16:08:00,4.96191,4.96335,4.96113,4.96147,14000000.0
2008-08-08 16:09:00,4.96271,4.96493,4.96237,4.9641,12000000.0
2008-08-08 16:10:00,4.96267,4.96305,4.96063,4.96063,10000000.0
2008-08-08 16:11:00,4.96243,4.96249,4.96044,4.9617,13000000.0
2008-08-08 16:12:00,4.96294,4.96503,4.96154,4.96503,16000000.0
2008-08-08 16:13:00,4.96478,4.9653,4.96371,4.9653,7000000.0
2008-08-08 16:14:00,4.96494,4.96494,4.96105,4.96105,16000000.0
2008-08-08 16:15:00,4.96141,4.96263,4.96017,4.96073,15000000.0
2008-08-08 16:16:00,4.95947,4.96211,4.95925,4.95961,17000000.0
2008-08-08 16:17:00,4.95895,4.95928,4.95636,4.9566,10000000.0
2008-08-08 16:18:00,4.95654,4.9572,4.95445,4.95445,10000000.0
2008-08-08 16:19:00,4.95489,4.95618,4.95412,4.95439,12000000.0
2008-08-08 16:20:00,4.9534,4.95361,4.95165,4.9528,11000000.0
2008-08-08 16:21:00,4.95447,4.95484,4.95329,4.95413,8000000.0
2008-08-08 16:22:00,4.95444,4.9548,4.9536,4.9548,16000000.0
2008-08-08 16:23:00,4.95506,4.95653,4.95422,4.9565,11000000.0
2008-08-08 16:24:00,4.95642,4.95748,4.9541,4.95551,14000000.0
2008-08-08 16:25:00,4.95267,4.955,4.95267,4.95339,13000000.0
2008-08-08 16:26:00,4.95402,4.95402,4.95139,4.95251,16000000.0
2008-08-08 16:27:00,4.95156,4.95241,4.94881,4.94885,20000000.0
2008-08-08 16:28:00,4.94866,4.94977,4.94804,4.94862,12000000.0
2008-08-08 16:29:00,4.94934,4.9511,4.94822,4.95054,13000000.0
2008-08-08 16:30:00,4.95155,4.95283,4.94984,4.95202,17000000.0
2008-08-08 16:31:00,4.95214,4.95292,4.95144,4.9522,13000000.0
2008-08-08 16:32:00,4.95114,4.95193,4.95089,4.95137,10000000.0
2008-08-08 16:33:00,4.95278,4.95278,4.95077,4.95077,15000000.0
2008-08-08 16:34:00,4.95168,4.95187,4.95101,4.95148,9000000.0
2008-08-08 16:35:00,4.9512,4.95313,4.9512,4.95221,18000000.0
2008-08-08 16:36:00,4.95164,4.95258,4.95128,4.9525,8000000.0
2008-08-08 16:37:00,4.95195,4.95195,4.94935,4.95103,22000000.0
2008-08-08 16:38:00,4.95099,4.95184,4.95021,4.95184,14000000.0
2008-08-08 16:39:00,4.951,4.95127,4.94939,4.9512,14000000.0
2008-08-08 16:40:00,4.95111,4.95111,4.94913,4.94958,17000000.0
2008-08-08 16:41:00,4.95069,4.95077,4.9485,4.949,9000000.0
2008-08-08 16:42:00,4.94927,4.94976,4.9484,4.94959,13000000.0
2008-08-08 16:43:00,4.94971,4.95004,4.94802,4.94875,13000000.0
2008-08-08 16:44:00,4.94935,4.94935,4.94748,4.94881,11000000.0
2008-08-08 16:45:00,4.94886,4.9502,4.94787,4.94824,18000000.0
2008-08-08 16:46:00,4.94951,4.95071,4.94843,4.95071,11000000.0
2008-08-08 16:47:00,4.95037,4.95115,4.94934,4.95028,15000000.0
2008-08-08 16:48:00,4.95065,4.95185,4.95044,4.95185,7000000.0
2008-08-08 16:49:00,4.95026,4.95233,4.95,4.95129,16000000.0
2008-08-08 16:50:00,4.95239,4.95239,4.95099,4.95145,9000000.0
2008-08-08 16:51:00,4.95235,4.95312,4.951,4.95257,22000000.0
2008-08-08 16:52:00,4.95356,4.95538,4.95341,4.95538,11000000.0
2008-08-08 16:53:00,4.95428,4.95524,4.95354,4.95371,12000000.0
2008-08-08 16:54:00,4.95468,4.95501,4.95293,4.95336,17000000.0
2008-08-08 16:55:00,4.95311,4.95478,4.95288,4.95388,15000000.0
2008-08-08 16:56:00,4.95499,4.95499,4.95281,4.95343,11000000.0
2008-08-08 16:57:00,4.95383,4.95413,4.95297,4.95413,8000000.0
2008-08-08 16:58:00,4.95256,4.9537,4.95133,4.95257,12000000.0
2008-08-08 16:59:00,4.95271,4.95837,4.95271,4.95611,15000000.0
2008-08-08 17:00:00,4.95809,4.95819,4.95533,4.95533,10000000.0
2008-08-08 17:01:00,4.95709,4.95709,4.95497,4.95497,10000000.0
2008-08-08 17:02:00,4.95551,4.95586,4.9545,4.95558,8000000.0
2008-08-08 17:03:00,4.95613,4.95628,4.95475,4.95527,11000000.0
2008-08-08 17:04:00,4.95633,4.95633,4.9538,4.9538,10000000.0
2008-08-08 17:05:00,4.95361,4.95532,4.95355,4.95391,18000000.0
2008-08-08 17:06:00,4.95315,4.95471,4.95286,4.95336,9000000.0
2008-08-08 17:07:00,4.95464,4.95464,4.95235,4.95387,20000000.0
2008-08-08 17:08:00,4.9543,4.95501,4.95319,4.95501,11000000.0
2008-08-08 17:09:00,4.95469,4.95539,4.95325,4.95446,14000000.0
2008-08-08 17:10:00,4.95514,4.95627,4.95492,4.95492,10000000.0
2008-08-08 17:11:00,4.95655,4.95739,4.95511,4.95739,12000000.0
2008-08-08 17:12:00,4.9567,4.95776,4.95612,4.95776,7000000.0
2008-08-08 17:13:00,4.95589,4.95788,4.95589,4.95717,13000000.0
2008-08-08 17:14:00,4.95668,4.9584,4.95666,4.9584,13000000.0
2008-08-08 17:15:00,4.95749,4.95818,4.95674,4.95742,12000000.0
2008-08-08 17:16:00,4.95742,4.95836,4.95655,4.95723,13000000.0
2008-08-08 17:17:00,4.95698,4.95799,4.95617,4.95749,12000000.0
2008-08-08 17:18:00,4.95718,4.95768,4.95576,4.95586,15000000.0
2008-08-08 17:19:00,4.95476,4.95653,4.95474,4.9562,10000000.0
2008-08-08 17:20:00,4.95627,4.95733,4.95567,4.95683,13000000.0
2008-08-08 17:21:00,4.95684,4.95756,4.95597,4.9566,17000000.0
2008-08-08 17:22:00,4.95608,4.95808,4.95608,4.95793,15000000.0
2008-08-08 17:23:00,4.95802,4.95863,4.95724,4.95803,10000000.0
2008-08-08 17:24:00,4.95811,4.95811,4.9564,4.95729,17000000.0
2008-08-08 17:25:00,4.95859,4.96052,4.95846,4.96005,11000000.0
2008-08-08 17:26:00,4.95932,4.96128,4.95914,4.95923,12000000.0
2008-08-08 17:27:00,4.9589,4.95937,4.95797,4.95872,9000000.0
2008-08-08 17:28:00,4.95795,4.95979,4.9572,4.95898,16000000.0
2008-08-08 17:29:00,4.95819,4.95901,4.95744,4.95835,9000000.0
2008-08-08 17:30:00,4.95605,4.95702,4.95564,4.95653,11000000.0
2008-08-08 17:31:00,4.95726,4.95755,4.95545,4.9565,13000000.0
2008-08-08 17:32:00,4.956,4.95692,4.95553,4.95663,13000000.0
2008-08-08 17:33:00,4.95729,4.95729,4.95541,4.95541,11000000.0
2008-08-08 17:34:00,4.95719,4.95791,4.95604,4.95616,12000000.0
2008-08-08 17:35:00,4.95685,4.95749,4.95616,4.95749,13000000.0
2008-08-08 17:36:00,4.95733,4.95781,4.95593,4.95633,14000000.0
2008-08-08 17:37:00,4.95563,4.95642,4.95488,4.9559,10000000.0
2008-08-08 17:38:00,4.95547,4.95629,4.95488,4.95563,7000000.0
2008-08-08 17:39:00,4.95713,4.95794,4.95574,4.95678,16000000.0
2008-08-08 17:40:00,4.95706,4.95706,4.95525,4.95666,17000000.0
2008-08-08 17:41:00,4.95651,4.95693,4.95458,4.95458,16000000.0
2008-08-08 17:42:00,4.95608,4.95639,4.95511,4.95624,16000000.0
2008-08-08 17:43:00,4.95503,4.95554,4.95299,4.95362,17000000.0
2008-08-08 17:44:00,4.95335,4.95347,4.9516,4.95267,8000000.0
2008-08-08 17:45:00,4.95437,4.9547,4.95261,4.95468,11000000.0
2008-08-08 17:46:00,4.95385,4.95483,4.95374,4.95408,9000000.0
2008-08-08 17:47:00,4.95477,4.95477,4.95272,4.95295,19000000.0
2008-08-08 17:48:00,4.95416,4.95416,4.95181,4.95378,16000000.0
2008-08-08 17:49:00,4.95345,4.95405,4.95208,4.95395,15000000.0
2008-08-08 17:50:00,4.95371,4.95494,4.95339,4.95414,11000000.0
2008-08-08 17:51:00,4.95634,4.95654,4.9555,4.95571,9000000.0
2008-08-08 17:52:00,4.95422,4.95571,4.95404,4.95505,11000000.0
2008-08-08 17:53:00,4.95564,4.9562,4.95345,4.95345,9000000.0
2008-08-08 17:54:00,4.95604,4.95604,4.95383,4.95426,10000000.0
2008-08-08 17:55:00,4.95552,4.95558,4.95399,4.9541,10000000.0
2008-08-08 17:56:00,4.95549,4.95549,4.95356,4.95441,16000000.0
2008-08-08 17:57:00,4.95452,4.955,4.95382,4.95399,14000000.0
2008-08-08 17:58:00,4.95475,4.95475,4.95235,4.95357,24000000.0
2008-08-08 17:59:00,4.95062,4.95338,4.95026,4.95204,11000000.0
2008-08-08 18:00:00,4.95196,4.95196,4.95008,4.95105,10000000.0
2008-08-08 18:01:00,4.94972,4.95076,4.94755,4.94977,14000000.0
2008-08-08 18:02:00,4.94876,4.9496,4.94822,4.9485,12000000.0
2008-08-08 18:03:00,4.949,4.949,4.94728,4.94808,17000000.0
2008-08-08 18:04:00,4.94785,4.94847,4.94625,4.94737,15000000.0
2008-08-08 18:05:00,4.94709,4.94759,4.94566,4.94634,15000000.0
2008-08-08 18:06:00,4.94682,4.94843,4.94571,4.94715,15000000.0
2008-08-08 18:07:00,4.94706,4.94844,4.94664,4.94738,16000000.0
2008-08-08 18:08:00,4.94845,4.94868,4.94728,4.94855,16000000.0
2008-08-08 18:09:00,4.94854,4.94958,4.94752,4.9489,12000000.0
2008-08-08 18:10:00,4.95016,4.95016,4.94854,4.94918,17000000.0
2008-08-08 18:11:00,4.94893,4.9502,4.94843,4.94848,16000000.0
2008-08-08 18:12:00,4.94933,4.9504,4.94874,4.94981,13000000.0
2008-08-08 18:13:00,4.94903,4.95046,4.94879,4.95014,17000000.0
2008-08-08 18:14:00,4.95016,4.95108,4.94973,4.95041,13000000.0
2008-08-08 18:15:00,4.94995,4.95109,4.94927,4.95029,13000000.0
2008-08-08 18:16:00,4.94937,4.95083,4.94924,4.94924,15000000.0
2008-08-08 18:17:00,4.95032,4.95098,4.94894,4.94894,16000000.0
2008-08-08 18:18:00,4.95015,4.95149,4.94886,4.95118,18000000.0
2008-08-08 18:19:00,4.95206,4.95337,4.95068,4.95238,12000000.0
2008-08-08 18:20:00,4.953,4.9551,4.953,4.95488,16000000.0
2008-08-08 18:21:00,4.95372,4.95484,4.95264,4.95431,19000000.0
2008-08-08 18:22:00,4.95473,4.95473,4.95218,4.95322,20000000.0
2008-08-08 18:23:00,4.9535,4.95455,4.95222,4.95396,16000000.0
2008-08-08 18:24:00,4.95353,4.95445,4.9523,4.95341,14000000.0
2008-08-08 18:25:00,4.95343,4.95413,4.9524,4.95413,18000000.0
2008-08-08 18:26:00,4.9544,4.95468,4.95327,4.95416,9000000.0
2008-08-08 18:27:00,4.95314,4.95479,4.95314,4.95357,16000000.0
2008-08-08 18:28:00,4.95379,4.95526,4.95348,4.95426,11000000.0
2008-08-08 18:29:00,4.95478,4.95587,4.95404,4.95439,15000000.0
2008-08-08 18:30:00,4.95469,4.95578,4.95433,4.9553,14000000.0
2008-08-08 18:31:00,4.95543,4.95803,4.95543,4.95571,19000000.0
2008-08-08 18:32:00,4.95636,4.95636,4.9547,4.95531,13000000.0
2008-08-08 18:33:00,4.95552,4.95685,4.95546,4.9562,13000000.0
2008-08-08 18:34:00,4.95625,4.95652,4.95529,4.95604,9000000.0
2008-08-08 18:35:00,4.95661,4.95661,4.95467,4.9549,14000000.0
2008-08-08 18:36:00,4.95579,4.95635,4.95499,4.95635,12000000.0
2008-08-08 18:37:00,4.95511,4.95546,4.95397,4.95423,13000000.0
2008-08-08 18:38:00,4.95413,4.95478,4.95291,4.95435,17000000.0
2008-08-08 18:39:00,4.95454,4.955,4.95293,4.9531,18000000.0
2008-08-08 18:40:00,4.95418,4.95469,4.95361,4.95373,14000000.0
2008-08-08 18:41:00,4.95382,4.95555,4.95332,4.95419,18000000.0
2008-08-08 18:42:00,4.95455,4.95483,4.95313,4.95313,14000000.0
2008-08-08 18:43:00,4.95367,4.95442,4.95294,4.95386,14000000.0
2008-08-08 18:44:00,4.95406,4.95572,4.9536,4.95417,12000000.0
2008-08-08 18:45:00,4.95462,4.95522,4.9539,4.95428,17000000.0
2008-08-08 18:46:00,4.95387,4.95546,4.95385,4.95405,15000000.0
2008-08-08 18:47:00,4.95433,4.95697,4.95433,4.95636,16000000.0
2008-08-08 18:48:00,4.9558,4.95766,4.95578,4.95622,11000000.0
2008-08-08 18:49:00,4.9567,4.95719,4.95594,4.95617,8000000.0
2008-08-08 18:50:00,4.95557,4.95673,4.95493,4.95493,16000000.0
2008-08-08 18:51:00,4.95635,4.95691,4.95471,4.95542,19000000.0
2008-08-08 18:52:00,4.95512,4.95674,4.95498,4.95658,10000000.0
2008-08-08 18:53:00,4.95475,4.95638,4.95448,4.95577,10000000.0
2008-08-08 18:54:00,4.95582,4.95582,4.95465,4.95541,11000000.0
2008-08-08 18:55:00,4.95468,4.9555,4.9546,4.95512,8000000.0
2008-08-08 18:56:00,4.95566,4.95566,4.95313,4.9533,16000000.0
2008-08-08 18:57:00,4.95387,4.95444,4.95275,4.95377,8000000.0
2008-08-08 18:58:00,4.95367,4.95432,4.95237,4.95296,13000000.0
2008-08-08 18:59:00,4.95289,4.9533,4.9512,4.95277,17000000.0
2008-08-08 19:00:00,4.95282,4.95306,4.95127,4.95306,13000000.0
2008-08-08 19:01:00,4.95165,4.95274,4.95162,4.95169,12000000.0
2008-08-08 19:02:00,4.95143,4.95232,4.95049,4.95127,16000000.0
2008-08-08 19:03:00,4.95334,4.95426,4.95144,4.95308,17000000.0
2008-08-08 19:04:00,4.95359,4.95428,4.95269,4.95362,12000000.0
2008-08-08 19:05:00,4.95274,4.95368,4.95195,4.95257,17000000.0
2008-08-08 19:06:00,4.95249,4.95314,4.95196,4.95303,7000000.0
2008-08-08 19:07:00,4.95359,4.95393,4.95188,4.95203,20000000.0
2008-08-08 19:08:00,4.95339,4.95382,4.95233,4.95375,21000000.0
2008-08-08 19:09:00,4.95358,4.95469,4.95319,4.95414,16000000.0
2008-08-08 19:10:00,4.95387,4.95471,4.95318,4.95471,14000000.0
2008-08-08 19:11:00,4.95361,4.95374,4.95237,4.95272,12000000.0
2008-08-08 19:12:00,4.95303,4.95377,4.95144,4.95267,18000000.0
2008-08-08 19:13:00,4.95371,4.95388,4.9521,4.9521,14000000.0
2008-08-08 19:14:00,4.95241,4.95334,4.95181,4.95244,18000000.0
2008-08-08 19:15:00,4.95301,4.9552,4.95301,4.9552,9000000.0
2008-08-08 19:16:00,4.95392,4.95511,4.95387,4.95454,12000000.0
2008-08-08 19:17:00,4.95461,4.956,4.95387,4.95569,14000000.0
2008-08-08 19:18:00,4.95689,4.9571,4.95571,4.95632,16000000.0
2008-08-08 19:19:00,4.95566,4.95741,4.95565,4.95715,7000000.0
2008-08-08 19:20:00,4.95635,4.95699,4.95572,4.95597,8000000.0
2008-08-08 19:21:00,4.95745,4.95745,4.95586,4.95697,18000000.0
2008-08-08 19:22:00,4.95604,4.95647,4.95534,4.95536,9000000.0
2008-08-08 19:23:00,4.95642,4.95684,4.95529,4.95586,10000000.0
2008-08-08 19:24:00,4.95695,4.95701,4.95571,4.95571,11000000.0
2008-08-08 19:25:00,4.95619,4.95694,4.95544,4.95563,17000000.0
2008-08-08 19:26:00,4.95736,4.95736,4.95581,4.9559,11000000.0
2008-08-08 19:27:00,4.95475,4.95639,4.95475,4.95523,13000000.0
2008-08-08 19:28:00,4.95508,4.95657,4.95508,4.95657,10000000.0
2008-08-08 19:29:00,4.95779,4.95794,4.95649,4.95714,11000000.0
2008-08-08 19:30:00,4.95674,4.95798,4.9562,4.95798,12000000.0
2008-08-08 19:31:00,4.95787,4.95787,4.9564,4.9564,8000000.0
2008-08-08 19:32:00,4.95648,4.95675,4.9551,4.95557,11000000.0
2008-08-08 19:33:00,4.9553,4.9558,4.95406,4.95406,13000000.0
2008-08-08 19:34:00,4.95591,4.95591,4.95416,4.95497,12000000.0
2008-08-08 19:35:00,4.95598,4.95598,4.95441,4.95534,13000000.0
2008-08-08 19:36:00,4.95581,4.95594,4.95482,4.95571,12000000.0
2008-08-08 19:37:00,4.95452,4.95612,4.95426,4.95472,8000000.0
2008-08-08 19:38:00,4.9544,4.9565,4.9544,4.95556,20000000.0
2008-08-08 19:39:00,4.95538,4.95668,4.95532,4.95646,11000000.0
2008-08-08 19:40:00,4.95603,4.95663,4.95546,4.95589,11000000.0
2008-08-08 19:41:00,4.95577,4.95759,4.95561,4.95759,9000000.0
2008-08-08 19:42:00,4.95702,4.95895,4.95676,4.95879,10000000.0
2008-08-08 19:43:00,4.95803,4.95863,4.95697,4.95756,14000000.0
2008-08-08 19:44:00,4.95736,4.95798,4.95657,4.95761,15000000.0
2008-08-08 19:45:00,4.95632,4.95824,4.95632,4.95802,12000000.0
2008-08-08 19:46:00,4.95772,4.95808,4.95632,4.95632,11000000.0
2008-08-08 19:47:00,4.9568,4.957,4.95568,4.95569,10000000.0
2008-08-08 19:48:00,4.955,4.95654,4.95473,4.95533,9000000.0
2008-08-08 19:49:00,4.95721,4.95721,4.9547,4.9557,16000000.0
2008-08-08 19:50:00,4.95555,4.95635,4.95484,4.95526,10000000.0
2008-08-08 19:51:00,4.95494,4.95608,4.95451,4.95451,11000000.0
2008-08-08 19:52:00,4.95519,4.95576,4.95416,4.95491,19000000.0
2008-08-08 19:53:00,4.95543,4.95587,4.95437,4.95525,19000000.0
2008-08-08 19:54:00,4.95508,4.9558,4.95425,4.95476,14000000.0
2008-08-08 19:55:00,4.95556,4.95622,4.95494,4.95622,16000000.0
2008-08-08 19:56:00,4.95564,4.95719,4.95507,4.95632,12000000.0
2008-08-08 19:57:00,4.95604,4.95701,4.95536,4.95602,14000000.0
2008-08-08 19:58:00,4.95701,4.95704,4.95528,4.95568,13000000.0
2008-08-08 19:59:00,4.95676,4.95681,4.95463,4.95466,10000000.0
2008-08-08 20:00:00,4.95541,4.95645,4.95481,4.95548,15000000.0
2008-08-08 20:01:00,4.95575,4.95666,4.95512,4.95521,14000000.0
2008-08-08 20:02:00,4.95599,4.95658,4.95506,4.95506,8000000.0
2008-08-08 20:03:00,4.95624,4.95691,4.95566,4.95686,13000000.0
2008-08-08 20:04:00,4.95582,4.95699,4.95527,4.95588,12000000.0
2008-08-08 20:05:00,4.95719,4.95719,4.95532,4.95626,11000000.0
2008-08-08 20:06:00,4.95625,4.9567,4.95534,4.95552,10000000.0
2008-08-08 20:07:00,4.95526,4.95652,4.95526,4.95553,13000000.0
2008-08-08 20:08:00,4.95561,4.95675,4.95542,4.95604,16000000.0
2008-08-08 20:09:00,4.95535,4.95717,4.95535,4.95693,17000000.0
2008-08-08 20:10:00,4.95746,4.95746,4.95621,4.95682,10000000.0
2008-08-08 20:11:00,4.95748,4.95778,4.95615,4.95691,13000000.0
2008-08-08 20:12:00,4.95709,4.95786,4.95679,4.95726,15000000.0
2008-08-08 20:13:00,4.95709,4.95764,4.95649,4.95696,13000000.0
2008-08-08 20:14:00,4.95698,4.95849,4.95698,4.95772,8000000.0
2008-08-08 20:15:00,4.95834,4.95852,4.95718,4.95718,10000000.0
2008-08-08 20:16:00,4.95678,4.95877,4.95668,4.95877,14000000.0
2008-08-08 20:17:00,4.95706,4.95847,4.95683,4.9573,13000000.0
2008-08-08 20:18:00,4.95621,4.95755,4.95621,4.95669,7000000.0
2008-08-08 20:19:00,4.95721,4.95778,4.95628,4.9564,11000000.0
2008-08-08 20:20:00,4.9572,4.95779,4.95585,4.95674,19000000.0
2008-08-08 20:21:00,4.95674,4.95688,4.95565,4.95588,11000000.0
2008-08-08 20:22:00,4.9574,4.9574,4.95498,4.95498,11000000.0
2008-08-08 20:23:00,4.95608,4.95685,4.95532,4.95669,13000000.0
2008-08-08 20:24:00,4.95565,4.95662,4.95565,4.95624,9000000.0
2008-08-08 20:25:00,4.95603,4.95702,4.95545,4.95593,18000000.0
2008-08-08 20:26:00,4.95646,4.95657,4.95497,4.95513,7000000.0
2008-08-08 20:27:00,4.95634,4.95634,4.955,4.9551,9000000.0
2008-08-08 20:28:00,4.95432,4.95589,4.9542,4.95479,13000000.0
2008-08-08 20:29:00,4.95527,4.95591,4.95466,4.95523,14000000.0
2008-08-08 20:30:00,4.95623,4.95646,4.95482,4.95482,16000000.0
2008-08-08 20:31:00,4.95466,4.95632,4.95416,4.95527,22000000.0
2008-08-08 20:32:00,4.95582,4.95618,4.95454,4.9557,12000000.0
2008-08-08 20:33:00,4.95592,4.95698,4.9553,4.95569,13000000.0
2008-08-08 20:34:00,4.9556,4.95683,4.95549,4.95665,15000000.0
2008-08-08 20:35:00,4.95619,4.95698,4.95562,4.95626,16000000.0
2008-08-08 20:36:00,4.95603,4.95731,4.95585,4.95664,15000000.0
2008-08-08 20:37:00,4.95698,4.95714,4.95563,4.95605,14000000.0
2008-08-08 20:38:00,4.95662,4.95745,4.9558,4.95625,13000000.0
2008-08-08 20:39:00,4.95676,4.95776,4.95634,4.95709,18000000.0
2008-08-08 20:40:00,4.95625,4.95742,4.95618,4.95652,14000000.0
2008-08-08 20:41:00,4.95595,4.95763,4.95595,4.95716,18000000.0
2008-08-08 20:42:00,4.95784,4.9582,4.95681,4.95722,12000000.0
2008-08-08 20:43:00,4.95786,4.95882,4.95729,4.95769,18000000.0
2008-08-08 20:44:00,4.95776,4.95815,4.95698,4.95747,18000000.0
2008-08-08 20:45:00,4.95741,4.95798,4.9567,4.95797,11000000.0
2008-08-08 20:46:00,4.95866,4.95866,4.95729,4.95783,18000000.0
2008-08-08 20:47:00,4.9586,4.95936,4.95737,4.95936,20000000.0
2008-08-08 20:48:00,4.95886,4.96064,4.95821,4.95984,17000000.0
2008-08-08 20:49:00,4.96017,4.96159,4.95895,4.96159,16000000.0
2008-08-08 20:50:00,4.96058,4.9613,4.96018,4.9613,8000000.0
2008-08-08 20:51:00,4.96107,4.96163,4.96054,4.96116,8000000.0
2008-08-08 20:52:00,4.96147,4.96307,4.96094,4.96283,12000000.0
2008-08-08 20:53:00,4.9623,4.96303,4.9618,4.96268,16000000.0
2008-08-08 20:54:00,4.96334,4.96334,4.9617,4.96184,15000000.0
2008-08-08 20:55:00,4.96144,4.96263,4.96137,4.96242,16000000.0
2008-08-08 20:56:00,4.9615,4.96175,4.9607,4.9613,7000000.0
2008-08-08 20:57:00,4.96095,4.96255,4.96093,4.96255,14000000.0
2008-08-08 20:58:00,4.96124,4.96314,4.96124,4.96219,10000000.0
2008-08-08 20:59:00,4.96315,4.9641,4.96252,4.9641,11000000.0
2008-08-08 21:00:00,4.96373,4.96433,4.96273,4.96331,14000000.0
2008-08-08 21:01:00,4.96414,4.96414,4.96263,4.96288,12000000.0
2008-08-08 21:02:00,4.96354,4.96434,4.9626,4.9626,17000000.0
2008-08-08 21:03:00,4.96446,4.96494,4.96307,4.96337,11000000.0
2008-08-08 21:04:00,4.96401,4.9644,4.96261,4.96435,10000000.0
2008-08-08 21:05:00,4.96432,4.9651,4.96412,4.96461,8000000.0
2008-08-08 21:06:00,4.96525,4.9655,4.96385,4.9655,13000000.0
2008-08-08 21:07:00,4.96532,4.96615,4.96361,4.96542,14000000.0
2008-08-08 21:08:00,4.96545,4.96579,4.9646,4.96529,8000000.0
2008-08-08 21:09:00,4.96432,4.96546,4.96432,4.96535,13000000.0
2008-08-08 21:10:00,4.96529,4.96591,4.96419,4.96426,17000000.0
2008-08-08 21:11:00,4.96508,4.96649,4.96508,4.96633,15000000.0
2008-08-08 21:12:00,4.96709,4.96716,4.96599,4.96618,11000000.0
2008-08-08 21:13:00,4.96641,4.96753,4.96613,4.96667,12000000.0
2008-08-08 21:14:00,4.96713,4.96738,4.96611,4.96659,14000000.0
2008-08-08 21:15:00,4.96724,4.96766,4.96631,4.96685,13000000.0
2008-08-08 21:16:00,4.96717,4.96717,4.96574,4.967,12000000.0
2008-08-08 21:17:00,4.96662,4.96701,4.9655,4.96701,16000000.0
2008-08-08 21:18:00,4.96686,4.96746,4.96621,4.96693,15000000.0
2008-08-08 21:19:00,4.96777,4.96838,4.96632,4.96651,15000000.0
2008-08-08 21:20:00,4.96721,4.96815,4.96683,4.96683,8000000.0
2008-08-08 21:21:00,4.96716,4.96772,4.96593,4.96692,17000000.0
2008-08-08 21:22:00,4.96605,4.96662,4.96453,4.96453,11000000.0
2008-08-08 21:23:00,4.96544,4.96557,4.96396,4.96445,23000000.0
2008-08-08 21:24:00,4.96552,4.96552,4.96304,4.9639,13000000.0
2008-08-08 21:25:00,4.96535,4.96559,4.96445,4.96473,15000000.0
2008-08-08 21:26:00,4.96412,4.96534,4.96352,4.96352,10000000.0
2008-08-08 21:27:00,4.96344,4.96469,4.96312,4.96452,10000000.0
2008-08-08 21:28:00,4.96328,4.96427,4.96311,4.96319,13000000.0
2008-08-08 21:29:00,4.96477,4.96561,4.96332,4.96561,10000000.0
2008-08-08 21:30:00,4.96565,4.96693,4.96438,4.96693,16000000.0
2008-08-08 21:31:00,4.96735,4.96735,4.96553,4.96581,18000000.0
2008-08-08 21:32:00,4.96509,4.96668,4.9648,4.96628,15000000.0
2008-08-08 21:33:00,4.96665,4.96665,4.96492,4.9658,13000000.0
2008-08-08 21:34:00,4.96627,4.9667,4.96517,4.96611,9000000.0
2008-08-08 21:35:00,4.96612,4.96681,4.96598,4.96629,8000000.0
2008-08-08 21:36:00,4.96673,4.96778,4.96599,4.96668,18000000.0
2008-08-08 21:37:00,4.96498,4.9666,4.96443,4.96491,22000000.0
2008-08-08 21:38:00,4.96534,4.96534,4.96327,4.96327,9000000.0
2008-08-08 21:39:00,4.96372,4.96441,4.96285,4.96441,11000000.0
2008-08-08 21:40:00,4.96447,4.96546,4.96371,4.96484,19000000.0
2008-08-08 21:41:00,4.96589,4.9661,4.96523,4.9661,12000000.0
2008-08-08 21:42:00,4.96401,4.96508,4.9639,4.96407,11000000.0
2008-08-08 21:43:00,4.96478,4.96596,4.96407,4.96596,14000000.0
2008-08-08 21:44:00,4.96531,4.96579,4.96411,4.96507,13000000.0
2008-08-08 21:45:00,4.96447,4.96533,4.96401,4.96439,12000000.0
2008-08-08 21:46:00,4.96524,4.96546,4.96414,4.96499,14000000.0
2008-08-08 21:47:00,4.96618,4.96618,4.9642,4.96583,17000000.0
2008-08-08 21:48:00,4.96568,4.96568,4.96426,4.96451,16000000.0
2008-08-08 21:49:00,4.96378,4.96416,4.96289,4.96289,14000000.0
2008-08-08 21:50:00,4.96444,4.96474,4.96315,4.96431,13000000.0
2008-08-08 21:51:00,4.96424,4.96432,4.96272,4.96275,14000000.0
2008-08-08 21:52:00,4.96227,4.96366,4.96227,4.96228,17000000.0
2008-08-08 21:53:00,4.96324,4.9639,4.96254,4.96254,27000000.0
2008-08-08 21:54:00,4.96342,4.96408,4.963,4.96343,10000000.0
2008-08-08 21:55:00,4.96348,4.96389,4.96294,4.9633,8000000.0
2008-08-08 21:56:00,4.96371,4.96376,4.96254,4.96335,16000000.0
2008-08-08 21:57:00,4.96232,4.96387,4.96232,4.96372,18000000.0
2008-08-08 21:58:00,4.96328,4.96367,4.96216,4.9634,18000000.0
2008-08-08 21:59:00,4.96311,4.96311,4.96118,4.96168,17000000.0
2008-08-08 22:00:00,4.96237,4.96245,4.96138,4.96168,9000000.0
2008-08-08 22:01:00,4.96288,4.96288,4.96156,4.96273,22000000.0
2008-08-08 22:02:00,4.96239,4.96239,4.9611,4.96201,11000000.0
2008-08-08 22:03:00,4.96203,4.96279,4.96163,4.96183,16000000.0
2008-08-08 22:04:00,4.96193,4.96194,4.96105,4.96194,12000000.0
2008-08-08 22:05:00,4.96149,4.96242,4.96074,4.96242,7000000.0
2008-08-08 22:06:00,4.96164,4.96173,4.96035,4.96172,15000000.0
2008-08-08 22:07:00,4.96184,4.96184,4.96008,4.96089,19000000.0
2008-08-08 22:08:00,4.96129,4.96204,4.9607,4.96195,11000000.0
2008-08-08 22:09:00,4.96104,4.962,4.96082,4.96168,10000000.0
2008-08-08 22:10:00,4.96188,4.96217,4.96125,4.96191,10000000.0
2008-08-08 22:11:00,4.96185,4.96239,4.9607,4.96112,18000000.0
2008-08-08 22:12:00,4.96191,4.96233,4.96142,4.96178,11000000.0
2008-08-08 22:13:00,4.96179,4.9622,4.96103,4.9622,14000000.0
2008-08-08 22:14:00,4.96212,4.96232,4.96101,4.962,24000000.0
2008-08-08 22:15:00,4.96217,4.96217,4.96082,4.96157,13000000.0
2008-08-08 22:16:00,4.96161,4.96214,4.96083,4.9619,13000000.0
2008-08-08 22:17:00,4.96135,4.9621,4.96088,4.96209,8000000.0
2008-08-08 22:18:00,4.96042,4.96137,4.95961,4.96025,13000000.0
2008-08-08 22:19:00,4.95977,4.96053,4.95892,4.96004,14000000.0
2008-08-08 22:20:00,4.95981,4.96067,4.9589,4.9589,21000000.0
2008-08-08 22:21:00,4.95923,4.95994,4.9587,4.9598,13000000.0
2008-08-08 22:22:00,4.9599,4.96005,4.95899,4.95937,12000000.0
2008-08-08 22:23:00,4.95975,4.96032,4.95901,4.95947,18000000.0
2008-08-08 22:24:00,4.96043,4.96043,4.95927,4.95976,14000000.0
2008-08-08 22:25:00,4.96023,4.96023,4.95904,4.95959,13000000.0
2008-08-08 22:26:00,4.95973,4.96005,4.95856,4.95932,13000000.0
2008-08-08 22:27:00,4.95949,4.95974,4.9585,4.95955,16000000.0
2008-08-08 22:28:00,4.95998,4.96034,4.95887,4.95924,13000000.0
2008-08-08 22:29:00,4.95903,4.95973,4.95848,4.95959,21000000.0
2008-08-08 22:30:00,4.95953,4.96009,4.95852,4.96009,17000000.0
2008-08-08 22:31:00,4.95979,4.95988,4.95859,4.95988,10000000.0
2008-08-08 22:32:00,4.9592,4.95967,4.9583,4.9583,13000000.0
2008-08-08 22:33:00,4.95941,4.95941,4.95798,4.95798,13000000.0
2008-08-08 22:34:00,4.95882,4.95924,4.95731,4.95801,13000000.0
2008-08-08 22:35:00,4.95789,4.95869,4.95729,4.95815,19000000.0
2008-08-08 22:36:00,4.95841,4.95846,4.95641,4.95809,14000000.0
2008-08-08 22:37:00,4.95816,4.95913,4.95789,4.95852,17000000.0
2008-08-08 22:38:00,4.9585,4.96087,4.9585,4.95968,9000000.0
2008-08-08 22:39:00,4.95956,4.96097,4.9593,4.96097,20000000.0
2008-08-08 22:40:00,4.96173,4.96173,4.96015,4.96066,13000000.0
2008-08-08 22:41:00,4.96083,4.96117,4.96025,4.96117,13000000.0
2008-08-08 22:42:00,4.96094,4.9625,4.96071,4.9623,10000000.0
2008-08-08 22:43:00,4.96229,4.96265,4.96122,4.96206,15000000.0
2008-08-08 22:44:00,4.96235,4.96287,4.96172,4.96207,16000000.0
2008-08-08 22:45:00,4.96303,4.96303,4.96167,4.96167,14000000.0
2008-08-08 22:46:00,4.96228,4.9629,4.96203,4.9629,12000000.0
2008-08-08 22:47:00,4.96287,4.96287,4.96174,4.96174,7000000.0
2008-08-08 22:48:00,4.96301,4.96344,4.96249,4.9628,16000000.0
2008-08-08 22:49:00,4.96247,4.96282,4.96182,4.96219,10000000.0
2008-08-08 22:50:00,4.96231,4.96322,4.96199,4.96199,15000000.0
2008-08-08 22:51:00,4.96221,4.96277,4.96166,4.9625,17000000.0
2008-08-08 22:52:00,4.96165,4.96252,4.96145,4.96209,10000000.0
2008-08-08 22:53:00,4.96246,4.96252,4.96144,4.96182,20000000.0
2008-08-08 22:54:00,4.9624,4.96266,4.96162,4.96217,10000000.0
2008-08-08 22:55:00,4.96255,4.96298,4.96174,4.96267,12000000.0
2008-08-08 22:56:00,4.96264,4.96379,4.96233,4.96379,9000000.0
2008-08-08 22:57:00,4.96367,4.96392,4.96261,4.96315,18000000.0
2008-08-08 22:58:00,4.96247,4.96463,4.96247,4.96436,13000000.0
2008-08-08 22:59:00,4.96447,4.96569,4.96402,4.96569,10000000.0
2008-08-11 02:00:00,4.98863,4.98984,4.9885,4.98949,16000000.0
2008-08-11 02:01:00,4.98912,4.98924,4.98776,4.98868,21000000.0
2008-08-11 02:02:00,4.98675,4.98855,4.98492,4.98492,10000000.0
2008-08-11 02:03:00,4.98553,4.98587,4.98478,4.9853,8000000.0
2008-08-11 02:04:00,4.98404,4.98486,4.98344,4.98395,14000000.0
2008-08-11 02:05:00,4.98513,4.98601,4.98432,4.98601,14000000.0
2008-08-11 02:06:00,4.986,4.98644,4.98426,4.98557,15000000.0
2008-08-11 02:07:00,4.98543,4.98545,4.98402,4.98421,10000000.0
2008-08-11 02:08:00,4.98284,4.98484,4.98279,4.98396,16000000.0
2008-08-11 02:09:00,4.98283,4.98363,4.98225,4.98286,18000000.0
2008-08-11 02:10:00,4.98268,4.98376,4.98196,4.98196,16000000.0
2008-08-11 02:11:00,4.98248,4.98264,4.97988,4.98096,14000000.0
2008-08-11 02:12:00,4.97888,4.98084,4.97882,4.97961,10000000.0
2008-08-11 02:13:00,4.98114,4.98121,4.97947,4.9812,15000000.0
2008-08-11 02:14:00,4.98094,4.98298,4.98094,4.98215,19000000.0
2008-08-11 02:15:00,4.98349,4.9846,4.98265,4.98384,12000000.0
2008-08-11 02:16:00,4.98334,4.9841,4.98247,4.98335,18000000.0
2008-08-11 02:17:00,4.98276,4.98422,4.98263,4.98279,14000000.0
2008-08-11 02:18:00,4.98212,4.98353,4.98201,4.98331,12000000.0
2008-08-11 02:19:00,4.98319,4.98483,4.98284,4.98413,14000000.0
2008-08-11 02:20:00,4.98414,4.98504,4.98315,4.98339,13000000.0
2008-08-11 02:21:00,4.98298,4.98421,4.98183,4.98319,15000000.0
2008-08-11 02:22:00,4.98296,4.98323,4.98108,4.98149,13000000.0
2008-08-11 02:23:00,4.98191,4.98208,4.98049,4.98105,16000000.0
2008-08-11 02:24:00,4.98013,4.98081,4.97853,4.98034,17000000.0
2008-08-11 02:25:00,4.97844,4.97933,4.97794,4.97933,10000000.0
2008-08-11 02:26:00,4.97996,4.97996,4.97827,4.97827,13000000.0
2008-08-11 02:27:00,4.9783,4.97919,4.97791,4.97865,7000000.0
2008-08-11 02:28:00,4.9789,4.98025,4.97849,4.97987,9000000.0
2008-08-11 02:29:00,4.97876,4.98152,4.97876,4.98111,20000000.0
2008-08-11 02:30:00,4.9809,4.98169,4.98026,4.98169,11000000.0
2008-08-11 02:31:00,4.9808,4.98216,4.9808,4.98138,9000000.0
2008-08-11 02:32:00,4.98211,4.98211,4.98053,4.98151,13000000.0
2008-08-11 02:33:00,4.9806,4.98134,4.97996,4.98034,14000000.0
2008-08-11 02:34:00,4.98102,4.98227,4.98061,4.98131,17000000.0
2008-08-11 02:35:00,4.98158,4.98206,4.98089,4.98097,15000000.0
2008-08-11 02:36:00,4.98237,4.98284,4.98122,4.98122,14000000.0
2008-08-11 02:37:00,4.98259,4.98541,4.98173,4.98436,13000000.0
2008-08-11 02:38:00,4.98368,4.98537,4.98368,4.98398,14000000.0
2008-08-11 02:39:00,4.98416,4.98471,4.98324,4.98347,15000000.0
2008-08-11 02:40:00,4.98422,4.98426,4.98262,4.98357,12000000.0
2008-08-11 02:41:00,4.98356,4.98486,4.9828,4.98452,13000000.0
2008-08-11 02:42:00,4.9856,4.9856,4.98379,4.98459,16000000.0
2008-08-11 02:43:00,4.98357,4.98387,4.98167,4.98226,18000000.0
2008-08-11 02:44:00,4.98203,4.98256,4.98161,4.98161,10000000.0
2008-08-11 02:45:00,4.98223,4.98256,4.98077,4.98112,14000000.0
2008-08-11 02:46:00,4.98108,4.98231,4.97931,4.98002,18000000.0
2008-08-11 02:47:00,4.97818,4.9806,4.97818,4.97984,17000000.0
2008-08-11 02:48:00,4.9798,4.98084,4.9795,4.98032,7000000.0
2008-08-11 02:49:00,4.98121,4.98145,4.98014,4.98056,13000000.0
2008-08-11 02:50:00,4.98065,4.98101,4.97975,4.98025,14000000.0
2008-08-11 02:51:00,4.98079,4.9819,4.98044,4.98125,15000000.0
2008-08-11 02:52:00,4.98088,4.98152,4.98006,4.98017,15000000.0
2008-08-11 02:53:00,4.98157,4.98226,4.98107,4.98165,9000000.0
2008-08-11 02:54:00,4.98224,4.98304,4.98138,4.98243,13000000.0
2008-08-11 02:55:00,4.98235,4.98318,4.98117,4.98117,11000000.0
2008-08-11 02:56:00,4.98137,4.98221,4.98016,4.98088,18000000.0
2008-08-11 02:57:00,4.98187,4.98187,4.97991,4.98024,13000000.0
2008-08-11 02:58:00,4.98109,4.98143,4.97988,4.98053,9000000.0
2008-08-11 02:59:00,4.98064,4.9814,4.98018,4.9814,14000000.0
2008-08-11 03:00:00,4.98023,4.98085,4.97982,4.98056,11000000.0
2008-08-11 03:01:00,4.98057,4.98235,4.98025,4.98091,11000000.0
2008-08-11 03:02:00,4.98164,4.98282,4.98144,4.98166,11000000.0
2008-08-11 03:03:00,4.98219,4.98258,4.98129,4.98156,23000000.0
2008-08-11 03:04:00,4.98156,4.98206,4.9805,4.9805,11000000.0
2008-08-11 03:05:00,4.98062,4.98193,4.98004,4.98097,17000000.0
2008-08-11 03:06:00,4.98108,4.98149,4.98008,4.98081,9000000.0
2008-08-11 03:07:00,4.97926,4.98116,4.97899,4.98024,15000000.0
2008-08-11 03:08:00,4.97943,4.98015,4.97822,4.97922,12000000.0
2008-08-11 03:09:00,4.97877,4.97933,4.97732,4.97873,15000000.0
2008-08-11 03:10:00,4.97829,4.97936,4.97763,4.97888,19000000.0
2008-08-11 03:11:00,4.97741,4.97802,4.97709,4.97723,15000000.0
2008-08-11 03:12:00,4.97604,4.97696,4.97508,4.97662,18000000.0
2008-08-11 03:13:00,4.9766,4.97669,4.9747,4.97541,18000000.0
2008-08-11 03:14:00,4.97385,4.97438,4.97267,4.97267,10000000.0
2008-08-11 03:15:00,4.97319,4.97328,4.97145,4.97187,7000000.0
2008-08-11 03:16:00,4.97181,4.97274,4.97109,4.97219,8000000.0
2008-08-11 03:17:00,4.97146,4.97269,4.9709,4.97269,10000000.0
2008-08-11 03:18:00,4.9715,4.97264,4.97075,4.97172,15000000.0
2008-08-11 03:19:00,4.97143,4.97172,4.96999,4.97042,10000000.0
2008-08-11 03:20:00,4.96987,4.97212,4.96987,4.97134,16000000.0
2008-08-11 03:21:00,4.97239,4.97308,4.97196,4.97274,11000000.0
2008-08-11 03:22:00,4.97192,4.97369,4.97192,4.97317,10000000.0
2008-08-11 03:23:00,4.97403,4.97403,4.97237,4.97282,12000000.0
2008-08-11 03:24:00,4.97369,4.97391,4.97229,4.9735,13000000.0
2008-08-11 03:25:00,4.97254,4.97329,4.9723,4.97259,11000000.0
2008-08-11 03:26:00,4.97291,4.97333,4.97177,4.97254,13000000.0
2008-08-11 03:27:00,4.97253,4.97404,4.97226,4.97309,14000000.0
2008-08-11 03:28:00,4.97254,4.97389,4.97214,4.97332,18000000.0
2008-08-11 03:29:00,4.97333,4.97418,4.97251,4.97416,15000000.0
2008-08-11 03:30:00,4.97344,4.97637,4.97344,4.97577,10000000.0
2008-08-11 03:31:00,4.9749,4.97661,4.9749,4.97633,13000000.0
2008-08-11 03:32:00,4.97503,4.97722,4.97503,4.97548,16000000.0
2008-08-11 03:33:00,4.97542,4.97564,4.97427,4.97498,13000000.0
2008-08-11 03:34:00,4.97477,4.97533,4.97326,4.9736,16000000.0
2008-08-11 03:35:00,4.97393,4.97414,4.97194,4.97276,10000000.0
2008-08-11 03:36:00,4.97148,4.97219,4.97106,4.97202,11000000.0
2008-08-11 03:37:00,4.97273,4.97398,4.97199,4.97365,13000000.0
2008-08-11 03:38:00,4.97375,4.97521,4.97371,4.97415,13000000.0
2008-08-11 03:39:00,4.97422,4.97572,4.97413,4.97542,13000000.0
2008-08-11 03:40:00,4.97593,4.97593,4.97483,4.97532,12000000.0
2008-08-11 03:41:00,4.97418,4.9754,4.97284,4.97397,16000000.0
2008-08-11 03:42:00,4.97397,4.97489,4.97304,4.97421,21000000.0
2008-08-11 03:43:00,4.97357,4.97509,4.97357,4.97415,18000000.0
2008-08-11 03:44:00,4.97537,4.97598,4.97468,4.97598,15000000.0
2008-08-11 03:45:00,4.9752,4.97598,4.97485,4.97555,9000000.0
2008-08-11 03:46:00,4.97498,4.97594,4.97484,4.97584,8000000.0
2008-08-11 03:47:00,4.97448,4.97594,4.97447,4.97544,11000000.0
2008-08-11 03:48:00,4.97539,4.97616,4.97501,4.97546,9000000.0
2008-08-11 03:49:00,4.97494,4.97605,4.97494,4.9755,16000000.0
2008-08-11 03:50:00,4.97627,4.97633,4.97484,4.97608,19000000.0
2008-08-11 03:51:00,4.9758,4.97812,4.97552,4.97812,9000000.0
2008-08-11 03:52:00,4.97823,4.97823,4.9765,4.97654,19000000.0
2008-08-11 03:53:00,4.97729,4.97787,4.97639,4.97774,10000000.0
2008-08-11 03:54:00,4.97767,4.97982,4.97767,4.97822,17000000.0
2008-08-11 03:55:00,4.97913,4.97997,4.97909,4.9792,16000000.0
2008-08-11 03:56:00,4.97962,4.98014,4.97871,4.97939,7000000.0
2008-08-11 03:57:00,4.97996,4.97996,4.97763,4.97879,11000000.0
2008-08-11 03:58:00,4.97786,4.97909,4.97775,4.97775,12000000.0
2008-08-11 03:59:00,4.97789,4.97974,4.97777,4.97925,17000000.0
2008-08-11 04:00:00,4.97877,4.9795,4.9782,4.97855,12000000.0
2008-08-11 04:01:00,4.97863,4.97963,4.97782,4.97862,16000000.0
2008-08-11 04:02:00,4.97823,4.97847,4.97674,4.97759,14000000.0
2008-08-11 04:03:00,4.97809,4.97883,4.9773,4.97831,12000000.0
2008-08-11 04:04:00,4.97866,4.97932,4.97793,4.97862,16000000.0
2008-08-11 04:05:00,4.97853,4.97894,4.97746,4.97805,13000000.0
2008-08-11 04:06:00,4.97795,4.97887,4.97725,4.97887,16000000.0
2008-08-11 04:07:00,4.97807,4.9783,4.97641,4.97692,13000000.0
2008-08-11 04:08:00,4.97567,4.97724,4.97567,4.97599,14000000.0
2008-08-11 04:09:00,4.97537,4.9769,4.97537,4.97672,10000000.0
2008-08-11 04:10:00,4.97585,4.97725,4.97551,4.97676,12000000.0
2008-08-11 04:11:00,4.97604,4.97744,4.97604,4.97694,14000000.0
2008-08-11 04:12:00,4.97683,4.97773,4.97658,4.97692,19000000.0
2008-08-11 04:13:00,4.97745,4.97794,4.97614,4.97615,20000000.0
2008-08-11 04:14:00,4.97603,4.97746,4.97603,4.97738,12000000.0
2008-08-11 04:15:00,4.97589,4.97823,4.97589,4.97811,8000000.0
2008-08-11 04:16:00,4.97771,4.9787,4.97708,4.97861,13000000.0
2008-08-11 04:17:00,4.9772,4.97866,4.97708,4.97708,15000000.0
2008-08-11 04:18:00,4.97791,4.97906,4.97775,4.97826,9000000.0
2008-08-11 04:19:00,4.97903,4.97929,4.9777,4.9784,12000000.0
2008-08-11 04:20:00,4.97747,4.9779,4.97698,4.97727,9000000.0
2008-08-11 04:21:00,4.97642,4.97673,4.97513,4.97537,17000000.0
2008-08-11 04:22:00,4.9746,4.97673,4.9746,4.97579,14000000.0
2008-08-11 04:23:00,4.97632,4.97676,4.97557,4.97613,10000000.0
2008-08-11 04:24:00,4.9762,4.978,4.97618,4.97714,12000000.0
2008-08-11 04:25:00,4.97747,4.97833,4.97711,4.97714,10000000.0
2008-08-11 04:26:00,4.97748,4.97849,4.97731,4.97789,7000000.0
2008-08-11 04:27:00,4.97757,4.9785,4.97704,4.97757,15000000.0
2008-08-11 04:28:00,4.97717,4.97828,4.97695,4.97695,7000000.0
2008-08-11 04:29:00,4.97775,4.97837,4.97693,4.97776,14000000.0
2008-08-11 04:30:00,4.97752,4.9779,4.97675,4.97677,11000000.0
2008-08-11 04:31:00,4.97673,4.9783,4.97673,4.97776,15000000.0
2008-08-11 04:32:00,4.97757,4.97813,4.97747,4.97747,17000000.0
2008-08-11 04:33:00,4.97685,4.97746,4.97642,4.9767,14000000.0
2008-08-11 04:34:00,4.97683,4.97728,4.97598,4.97601,9000000.0
2008-08-11 04:35:00,4.97704,4.97777,4.97661,4.97693,12000000.0
2008-08-11 04:36:00,4.97594,4.97775,4.97587,4.97738,12000000.0
2008-08-11 04:37:00,4.97605,4.97737,4.9756,4.97598,12000000.0
2008-08-11 04:38:00,4.97585,4.97691,4.97575,4.97635,11000000.0
2008-08-11 04:39:00,4.9768,4.97701,4.9759,4.97612,17000000.0
2008-08-11 04:40:00,4.9764,4.97658,4.97584,4.97647,9000000.0
2008-08-11 04:41:00,4.97637,4.97673,4.97505,4.97598,10000000.0
2008-08-11 04:42:00,4.97599,4.97681,4.97573,4.97592,8000000.0
2008-08-11 04:43:00,4.97597,4.97683,4.97594,4.97604,18000000.0
2008-08-11 04:44:00,4.97579,4.9765,4.97579,4.97634,9000000.0
2008-08-11 04:45:00,4.97723,4.97723,4.97538,4.97622,9000000.0
2008-08-11 04:46:00,4.97611,4.9771,4.9758,4.97592,16000000.0
2008-08-11 04:47:00,4.97666,4.97682,4.97607,4.97651,12000000.0
2008-08-11 04:48:00,4.97684,4.97713,4.97637,4.97658,10000000.0
2008-08-11 04:49:00,4.97645,4.97665,4.97645,4.97645,16000000.0
2008-08-11 04:50:00,4.97553,4.97622,4.97553,4.9756,16000000.0
2008-08-11 04:51:00,4.97644,4.97722,4.97576,4.97594,20000000.0
2008-08-11 04:52:00,4.97698,4.97698,4.97554,4.97625,13000000.0
2008-08-11 04:53:00,4.97709,4.97709,4.97574,4.97595,11000000.0
2008-08-11 04:54:00,4.97565,4.97691,4.97565,4.976,11000000.0
2008-08-11 04:55:00,4.97609,4.9767,4.97551,4.97551,12000000.0
2008-08-11 04:56:00,4.97597,4.97699,4.9753,4.97608,16000000.0
2008-08-11 04:57:00,4.97668,4.97668,4.97552,4.97604,7000000.0
2008-08-11 04:58:00,4.97552,4.97705,4.97509,4.97509,13000000.0
2008-08-11 04:59:00,4.97513,4.9764,4.97513,4.97624,17000000.0
2008-08-11 05:00:00,4.97622,4.97651,4.97533,4.97538,10000000.0
2008-08-11 05:01:00,4.97549,4.97584,4.97441,4.97472,13000000.0
2008-08-11 05:02:00,4.97448,4.97536,4.97369,4.97499,18000000.0
2008-08-11 05:03:00,4.97477,4.97477,4.97436,4.97436,9000000.0
2008-08-11 05:04:00,4.97437,4.9745,4.97423,4.97437,12000000.0
2008-08-11 05:05:00,4.97463,4.97541,4.97448,4.97474,10000000.0
2008-08-11 05:06:00,4.97533,4.9762,4.97464,4.9762,20000000.0
2008-08-11 05:07:00,4.97564,4.97628,4.97523,4.97614,10000000.0
2008-08-11 05:08:00,4.97621,4.97621,4.97447,4.97594,17000000.0
2008-08-11 05:09:00,4.97483,4.97633,4.97472,4.9754,15000000.0
2008-08-11 05:10:00,4.97513,4.97688,4.97509,4.97688,10000000.0
2008-08-11 05:11:00,4.97666,4.97689,4.97574,4.97649,16000000.0
2008-08-11 05:12:00,4.97661,4.97785,4.97581,4.97785,7000000.0
2008-08-11 05:13:00,4.97676,4.97844,4.97676,4.97832,12000000.0
2008-08-11 05:14:00,4.97718,4.97811,4.97671,4.97784,14000000.0
2008-08-11 05:15:00,4.97657,4.97725,4.97607,4.97607,16000000.0
2008-08-11 05:16:00,4.97514,4.97639,4.97495,4.97592,15000000.0
2008-08-11 05:17:00,4.97508,4.97544,4.97453,4.9753,10000000.0
2008-08-11 05:18:00,4.97568,4.97627,4.97451,4.97549,13000000.0
2008-08-11 05:19:00,4.97598,4.97598,4.9748,4.97516,13000000.0
2008-08-11 05:20:00,4.97494,4.97586,4.97476,4.97586,20000000.0
2008-08-11 05:21:00,4.97553,4.97574,4.97498,4.97569,9000000.0
2008-08-11 05:22:00,4.97512,4.97614,4.97446,4.97577,17000000.0
2008-08-11 05:23:00,4.97488,4.97589,4.97484,4.97535,14000000.0
2008-08-11 05:24:00,4.9753,4.9756,4.97461,4.97488,19000000.0
2008-08-11 05:25:00,4.9749,4.97551,4.97433,4.975,13000000.0
2008-08-11 05:26:00,4.97437,4.97531,4.97426,4.97503,13000000.0
2008-08-11 05:27:00,4.97445,4.97484,4.9737,4.9737,13000000.0
2008-08-11 05:28:00,4.97476,4.97476,4.97309,4.97421,10000000.0
2008-08-11 05:29:00,4.97413,4.9749,4.97357,4.97399,17000000.0
2008-08-11 05:30:00,4.97397,4.97437,4.97328,4.9741,21000000.0
2008-08-11 05:31:00,4.97402,4.97425,4.97322,4.97397,13000000.0
2008-08-11 05:32:00,4.97423,4.97446,4.97348,4.97441,16000000.0
2008-08-11 05:33:00,4.97357,4.97432,4.97307,4.97367,13000000.0
2008-08-11 05:34:00,4.97408,4.97408,4.9738,4.97404,13000000.0
2008-08-11 05:35:00,4.97378,4.97472,4.97347,4.97412,14000000.0
2008-08-11 05:36:00,4.97411,4.97455,4.97311,4.97395,18000000.0
2008-08-11 05:37:00,4.97346,4.97356,4.97315,4.97315,12000000.0
2008-08-11 05:38:00,4.9732,4.97357,4.97252,4.9726,13000000.0
2008-08-11 05:39:00,4.97387,4.97564,4.9737,4.97564,21000000.0
2008-08-11 05:40:00,4.97464,4.97612,4.97462,4.97568,14000000.0
2008-08-11 05:41:00,4.97528,4.97572,4.97441,4.97569,13000000.0
2008-08-11 05:42:00,4.97492,4.97568,4.97456,4.97568,8000000.0
2008-08-11 05:43:00,4.97517,4.97558,4.97444,4.97558,13000000.0
2008-08-11 05:44:00,4.97535,4.97541,4.97433,4.97442,13000000.0
2008-08-11 05:45:00,4.97474,4.97592,4.97458,4.97495,24000000.0
2008-08-11 05:46:00,4.97552,4.97606,4.97512,4.97572,14000000.0
2008-08-11 05:47:00,4.976,4.97625,4.97504,4.97625,11000000.0
2008-08-11 05:48:00,4.97575,4.9763,4.97487,4.97527,18000000.0
2008-08-11 05:49:00,4.97565,4.97568,4.97454,4.97562,10000000.0
2008-08-11 05:50:00,4.97514,4.97524,4.97484,4.97484,10000000.0
2008-08-11 05:51:00,4.97414,4.9753,4.97414,4.97499,11000000.0
2008-08-11 05:52:00,4.97481,4.97515,4.97395,4.97455,19000000.0
2008-08-11 05:53:00,4.97406,4.97406,4.97219,4.97291,15000000.0
2008-08-11 05:54:00,4.97341,4.97375,4.97297,4.97333,7000000.0
2008-08-11 05:55:00,4.97331,4.97389,4.97205,4.97279,12000000.0
2008-08-11 05:56:00,4.97329,4.97346,4.97191,4.97239,16000000.0
2008-08-11 05:57:00,4.97297,4.97354,4.97273,4.97311,11000000.0
2008-08-11 05:58:00,4.97233,4.97297,4.97166,4.97191,22000000.0
2008-08-11 05:59:00,4.97144,4.97234,4.97138,4.97234,9000000.0
2008-08-11 06:00:00,4.97166,4.97222,4.97108,4.97199,17000000.0
2008-08-11 06:01:00,4.97176,4.97273,4.97156,4.9717,18000000.0
2008-08-11 06:02:00,4.97194,4.97218,4.97112,4.97218,18000000.0
2008-08-11 06:03:00,4.97287,4.97287,4.9717,4.9717,16000000.0
2008-08-11 06:04:00,4.97238,4.97264,4.97124,4.97124,8000000.0
2008-08-11 06:05:00,4.97315,4.97319,4.97167,4.97167,10000000.0
2008-08-11 06:06:00,4.97135,4.97343,4.97135,4.97244,27000000.0
2008-08-11 06:07:00,4.97244,4.9736,4.97188,4.97251,17000000.0
2008-08-11 06:08:00,4.97186,4.97316,4.97186,4.97274,14000000.0
2008-08-11 06:09:00,4.97152,4.97321,4.97152,4.97271,13000000.0
2008-08-11 06:10:00,4.973,4.97313,4.97177,4.97255,14000000.0
2008-08-11 06:11:00,4.97295,4.97384,4.97239,4.97278,16000000.0
2008-08-11 06:12:00,4.97318,4.97493,4.97297,4.97446,17000000.0
2008-08-11 06:13:00,4.97362,4.97531,4.97362,4.9752,14000000.0
2008-08-11 06:14:00,4.97539,4.9755,4.97417,4.97523,12000000.0
2008-08-11 06:15:00,4.97429,4.97588,4.97429,4.97534,13000000.0
2008-08-11 06:16:00,4.97537,4.97682,4.97502,4.97624,14000000.0
2008-08-11 06:17:00,4.9764,4.97703,4.9753,4.97564,11000000.0
2008-08-11 06:18:00,4.97605,4.97722,4.97596,4.97636,12000000.0
2008-08-11 06:19:00,4.97713,4.97764,4.97573,4.97645,19000000.0
2008-08-11 06:20:00,4.97575,4.97702,4.97519,4.97672,11000000.0
2008-08-11 06:21:00,4.9764,4.97786,4.9764,4.97645,9000000.0
2008-08-11 06:22:00,4.97632,4.97654,4.9759,4.97606,22000000.0
2008-08-11 06:23:00,4.97716,4.97748,4.9765,4.97662,18000000.0
2008-08-11 06:24:00,4.97685,4.97829,4.97657,4.97718,8000000.0
2008-08-11 06:25:00,4.97783,4.97808,4.9772,4.9772,9000000.0
2008-08-11 06:26:00,4.97651,4.9779,4.97645,4.9779,13000000.0
2008-08-11 06:27:00,4.97745,4.97774,4.97636,4.97714,15000000.0
2008-08-11 06:28:00,4.97657,4.97719,4.97532,4.97649,18000000.0
2008-08-11 06:29:00,4.97621,4.97672,4.97539,4.97591,16000000.0
2008-08-11 06:30:00,4.9759,4.97617,4.97543,4.97594,10000000.0
2008-08-11 06:31:00,4.97481,4.97603,4.97481,4.97573,13000000.0
2008-08-11 06:32:00,4.97537,4.97636,4.9751,4.97561,10000000.0
2008-08-11 06:33:00,4.97533,4.97585,4.97513,4.97585,10000000.0
2008-08-11 06:34:00,4.97424,4.97546,4.97374,4.97546,15000000.0
2008-08-11 06:35:00,4.97399,4.97517,4.97399,4.97482,13000000.0
2008-08-11 06:36:00,4.97479,4.97539,4.97415,4.97415,23000000.0
2008-08-11 06:37:00,4.9745,4.97487,4.97382,4.97428,11000000.0
2008-08-11 06:38:00,4.97401,4.9752,4.97378,4.97464,17000000.0
2008-08-11 06:39:00,4.97416,4.97431,4.9731,4.97358,8000000.0
2008-08-11 06:40:00,4.97358,4.97367,4.97204,4.9733,15000000.0
2008-08-11 06:41:00,4.97313,4.9738,4.97256,4.97346,15000000.0
2008-08-11 06:42:00,4.97302,4.9734,4.9724,4.97304,16000000.0
2008-08-11 06:43:00,4.97304,4.97356,4.97225,4.97225,12000000.0
2008-08-11 06:44:00,4.97259,4.97335,4.97221,4.97259,13000000.0
2008-08-11 06:45:00,4.97225,4.97313,4.97136,4.972,14000000.0
2008-08-11 06:46:00,4.97238,4.9728,4.97145,4.97227,12000000.0
2008-08-11 06:47:00,4.97078,4.97246,4.97078,4.9719,11000000.0
2008-08-11 06:48:00,4.97176,4.97226,4.97106,4.97181,15000000.0
2008-08-11 06:49:00,4.97163,4.97197,4.96977,4.97036,17000000.0
2008-08-11 06:50:00,4.97114,4.97219,4.9702,4.9708,13000000.0
2008-08-11 06:51:00,4.9709,4.97217,4.97081,4.971,8000000.0
2008-08-11 06:52:00,4.97101,4.97121,4.96977,4.97059,14000000.0
2008-08-11 06:53:00,4.97056,4.97245,4.96953,4.97146,13000000.0
2008-08-11 06:54:00,4.97203,4.97231,4.97148,4.97203,8000000.0
2008-08-11 06:55:00,4.97266,4.97308,4.97164,4.97185,10000000.0
2008-08-11 06:56:00,4.97162,4.97276,4.97162,4.97227,11000000.0
2008-08-11 06:57:00,4.9724,4.97277,4.97175,4.97175,17000000.0
2008-08-11 06:58:00,4.97267,4.97311,4.972,4.97271,12000000.0
2008-08-11 06:59:00,4.97241,4.97318,4.9718,4.97241,14000000.0
2008-08-11 07:00:00,4.9633,4.97156,4.9633,4.97107,11000000.0
2008-08-11 07:01:00,4.97301,4.97416,4.97286,4.97411,10000000.0
2008-08-11 07:02:00,4.97496,4.97564,4.97415,4.97459,14000000.0
2008-08-11 07:03:00,4.97497,4.97516,4.97374,4.97436,7000000.0
2008-08-11 07:04:00,4.97381,4.97517,4.97381,4.97492,16000000.0
2008-08-11 07:05:00,4.97505,4.97572,4.97451,4.97563,15000000.0
2008-08-11 07:06:00,4.9751,4.97605,4.9745,4.97488,16000000.0
2008-08-11 07:07:00,4.97537,4.97589,4.97407,4.97589,12000000.0
2008-08-11 07:08:00,4.97474,4.97548,4.9745,4.97463,8000000.0
2008-08-11 07:09:00,4.97431,4.97526,4.97344,4.97435,8000000.0
2008-08-11 07:10:00,4.97342,4.97438,4.97267,4.97331,16000000.0
2008-08-11 07:11:00,4.9732,4.97518,4.9732,4.97426,17000000.0
2008-08-11 07:12:00,4.97435,4.97536,4.97312,4.97427,20000000.0
2008-08-11 07:13:00,4.9732,4.97452,4.97282,4.97443,18000000.0
2008-08-11 07:14:00,4.97374,4.97407,4.97309,4.97325,11000000.0
2008-08-11 07:15:00,4.97457,4.97457,4.97337,4.97389,18000000.0
2008-08-11 07:16:00,4.97372,4.97425,4.97303,4.97341,18000000.0
2008-08-11 07:17:00,4.97333,4.97457,4.97333,4.97365,12000000.0
2008-08-11 07:18:00,4.97337,4.97446,4.97326,4.97326,18000000.0
2008-08-11 07:19:00,4.97389,4.97462,4.97333,4.97413,14000000.0
2008-08-11 07:20:00,4.97425,4.97564,4.97408,4.97439,18000000.0
2008-08-11 07:21:00,4.97527,4.97541,4.97407,4.9747,13000000.0
2008-08-11 07:22:00,4.97506,4.9756,4.97428,4.97472,14000000.0
2008-08-11 07:23:00,4.97448,4.97505,4.97386,4.97421,15000000.0
2008-08-11 07:24:00,4.97491,4.97491,4.97365,4.97365,16000000.0
2008-08-11 07:25:00,4.97324,4.97455,4.97227,4.97356,15000000.0
2008-08-11 07:26:00,4.97333,4.97441,4.97266,4.97441,13000000.0
2008-08-11 07:27:00,4.97331,4.97402,4.97231,4.97341,12000000.0
2008-08-11 07:28:00,4.97354,4.97469,4.97261,4.97271,22000000.0
2008-08-11 07:29:00,4.97357,4.9747,4.97302,4.9747,16000000.0
2008-08-11 07:30:00,4.97411,4.97511,4.97372,4.97472,14000000.0
2008-08-11 07:31:00,4.97364,4.97425,4.97313,4.97325,13000000.0
2008-08-11 07:32:00,4.97293,4.97422,4.97293,4.97343,9000000.0
2008-08-11 07:33:00,4.97432,4.97432,4.97324,4.97343,7000000.0
2008-08-11 07:34:00,4.97309,4.97324,4.97112,4.97154,18000000.0
2008-08-11 07:35:00,4.97115,4.97192,4.96912,4.96912,9000000.0
2008-08-11 07:36:00,4.96915,4.97133,4.96915,4.97133,13000000.0
2008-08-11 07:37:00,4.97026,4.97177,4.97013,4.97065,11000000.0
2008-08-11 07:38:00,4.97089,4.97089,4.96931,4.96957,11000000.0
2008-08-11 07:39:00,4.96932,4.97047,4.96893,4.96893,19000000.0
2008-08-11 07:40:00,4.96967,4.97058,4.9695,4.96973,11000000.0
2008-08-11 07:41:00,4.97026,4.97075,4.96981,4.97054,7000000.0
2008-08-11 07:42:00,4.97009,4.9704,4.96895,4.96938,13000000.0
2008-08-11 07:43:00,4.96933,4.97001,4.96883,4.96883,14000000.0
2008-08-11 07:44:00,4.96855,4.96935,4.96851,4.96907,10000000.0
2008-08-11 07:45:00,4.96919,4.96995,4.96856,4.96995,8000000.0
2008-08-11 07:46:00,4.96987,4.96987,4.96853,4.96865,13000000.0
2008-08-11 07:47:00,4.97047,4.97128,4.96927,4.96998,15000000.0
2008-08-11 07:48:00,4.97134,4.9746,4.97082,4.97342,13000000.0
2008-08-11 07:49:00,4.97579,4.97639,4.97425,4.97484,10000000.0
2008-08-11 07:50:00,4.97595,4.97626,4.97453,4.975,17000000.0
2008-08-11 07:51:00,4.9751,4.97651,4.97431,4.97483,16000000.0
2008-08-11 07:52:00,4.97482,4.97609,4.97479,4.97583,13000000.0
2008-08-11 07:53:00,4.97546,4.97751,4.97546,4.9762,10000000.0
2008-08-11 07:54:00,4.97752,4.9789,4.97689,4.97832,11000000.0
2008-08-11 07:55:00,4.97756,4.97756,4.97518,4.97655,12000000.0
2008-08-11 07:56:00,4.97593,4.9785,4.97573,4.97798,13000000.0
2008-08-11 07:57:00,4.97645,4.97815,4.97645,4.97653,8000000.0
2008-08-11 07:58:00,4.97768,4.97852,4.97711,4.97818,14000000.0
2008-08-11 07:59:00,4.97836,4.97978,4.97733,4.97933,15000000.0
2008-08-11 08:00:00,4.98044,4.98044,4.97798,4.9791,10000000.0
2008-08-11 08:01:00,4.97825,4.97867,4.97709,4.97731,13000000.0
2008-08-11 08:02:00,4.97755,4.97842,4.97674,4.97793,14000000.0
2008-08-11 08:03:00,4.97896,4.97982,4.97696,4.97696,12000000.0
2008-08-11 08:04:00,4.97776,4.97792,4.97567,4.97681,16000000.0
2008-08-11 08:05:00,4.97735,4.97753,4.97537,4.97557,14000000.0
2008-08-11 08:06:00,4.97481,4.976,4.97368,4.97401,19000000.0
2008-08-11 08:07:00,4.97373,4.9747,4.97257,4.97387,19000000.0
2008-08-11 08:08:00,4.97438,4.97531,4.97326,4.975,11000000.0
2008-08-11 08:09:00,4.97423,4.97485,4.9737,4.9745,10000000.0
2008-08-11 08:10:00,4.97487,4.97616,4.9734,4.97598,16000000.0
2008-08-11 08:11:00,4.97559,4.97594,4.97434,4.97434,9000000.0
2008-08-11 08:12:00,4.97461,4.97495,4.97352,4.97352,10000000.0
2008-08-11 08:13:00,4.97292,4.97438,4.97248,4.97438,11000000.0
2008-08-11 08:14:00,4.97491,4.9765,4.97436,4.9757,12000000.0
2008-08-11 08:15:00,4.97483,4.97533,4.97256,4.97501,15000000.0
2008-08-11 08:16:00,4.9749,4.97513,4.97281,4.97281,14000000.0
2008-08-11 08:17:00,4.97411,4.97435,4.97329,4.97361,10000000.0
2008-08-11 08:18:00,4.97375,4.97417,4.97276,4.97326,9000000.0
2008-08-11 08:19:00,4.97286,4.97359,4.97203,4.97236,11000000.0
2008-08-11 08:20:00,4.97149,4.97371,4.97149,4.97283,11000000.0
2008-08-11 08:21:00,4.97245,4.97356,4.97241,4.97354,20000000.0
2008-08-11 08:22:00,4.97321,4.97394,4.97274,4.97312,8000000.0
2008-08-11 08:23:00,4.97332,4.97437,4.97262,4.9733,12000000.0
2008-08-11 08:24:00,4.97236,4.974,4.97236,4.9739,13000000.0
2008-08-11 08:25:00,4.97511,4.98523,4.97425,4.98523,12000000.0
2008-08-11 08:26:00,4.98667,4.98667,4.98129,4.98181,13000000.0
2008-08-11 08:27:00,4.98315,4.98354,4.98063,4.98063,11000000.0
2008-08-11 08:28:00,4.97904,4.97952,4.97585,4.97862,8000000.0
2008-08-11 08:29:00,4.9801,4.9801,4.97667,4.9793,12000000.0
2008-08-11 08:30:00,4.98166,4.98389,4.98082,4.98389,11000000.0
2008-08-11 08:31:00,4.98346,4.98387,4.98256,4.98256,10000000.0
2008-08-11 08:32:00,4.98396,4.985,4.98216,4.98263,13000000.0
2008-08-11 08:33:00,4.98158,4.98225,4.9805,4.98182,11000000.0
2008-08-11 08:34:00,4.9832,4.98402,4.97999,4.98184,17000000.0
2008-08-11 08:35:00,4.98161,4.98244,4.98121,4.98121,11000000.0
2008-08-11 08:36:00,4.9817,4.98194,4.97801,4.97811,10000000.0
2008-08-11 08:37:00,4.97893,4.9811,4.97892,4.98033,9000000.0
2008-08-11 08:38:00,4.98079,4.98321,4.98079,4.9822,18000000.0
2008-08-11 08:39:00,4.98132,4.98452,4.98086,4.98452,8000000.0
2008-08-11 08:40:00,4.98268,4.98406,4.98221,4.98406,7000000.0
2008-08-11 08:41:00,4.9831,4.98467,4.9824,4.9824,16000000.0
2008-08-11 08:42:00,4.9825,4.98382,4.98176,4.98272,14000000.0
2008-08-11 08:43:00,4.98293,4.984,4.98181,4.98203,12000000.0
2008-08-11 08:44:00,4.98449,4.98931,4.9841,4.98931,9000000.0
2008-08-11 08:45:00,4.99069,4.99106,4.98792,4.98792,18000000.0
2008-08-11 08:46:00,4.98822,4.98868,4.98646,4.98661,14000000.0
2008-08-11 08:47:00,4.98669,4.98817,4.9855,4.98817,18000000.0
2008-08-11 08:48:00,4.98745,4.9885,4.98669,4.9885,12000000.0
2008-08-11 08:49:00,4.98815,4.98815,4.98593,4.98686,14000000.0
2008-08-11 08:50:00,4.9864,4.98696,4.985,4.98612,16000000.0
2008-08-11 08:51:00,4.98595,4.98675,4.98469,4.98469,21000000.0
2008-08-11 08:52:00,4.98483,4.98581,4.98373,4.9856,20000000.0
2008-08-11 08:53:00,4.98468,4.98468,4.98346,4.98385,7000000.0
2008-08-11 08:54:00,4.98143,4.98419,4.98143,4.9826,17000000.0
2008-08-11 08:55:00,4.98137,4.98222,4.98059,4.98181,12000000.0
2008-08-11 08:56:00,4.98019,4.981,4.97916,4.98016,17000000.0
2008-08-11 08:57:00,4.97996,4.98032,4.97829,4.97893,16000000.0
2008-08-11 08:58:00,4.97951,4.97993,4.97772,4.97953,12000000.0
2008-08-11 08:59:00,4.97871,4.97949,4.97805,4.97819,13000000.0
2008-08-11 09:00:00,4.97768,4.97949,4.97714,4.97845,17000000.0
2008-08-11 09:01:00,4.97795,4.97893,4.97703,4.97832,13000000.0
2008-08-11 09:02:00,4.97876,4.97898,4.97793,4.97854,8000000.0
2008-08-11 09:03:00,4.97781,4.97896,4.97626,4.97823,16000000.0
2008-08-11 09:04:00,4.97812,4.97823,4.97648,4.97648,8000000.0
2008-08-11 09:05:00,4.97595,4.97838,4.97569,4.97734,11000000.0
2008-08-11 09:06:00,4.97803,4.97903,4.97464,4.97464,10000000.0
2008-08-11 09:07:00,4.97382,4.97519,4.97375,4.97514,10000000.0
2008-08-11 09:08:00,4.9747,4.97672,4.97417,4.9755,19000000.0
2008-08-11 09:09:00,4.97536,4.97742,4.97498,4.97742,16000000.0
2008-08-11 09:10:00,4.97786,4.97849,4.97636,4.97849,8000000.0
2008-08-11 09:11:00,4.97717,4.97806,4.97641,4.97652,11000000.0
2008-08-11 09:12:00,4.97648,4.97762,4.97533,4.9772,16000000.0
2008-08-11 09:13:00,4.97746,4.97838,4.97646,4.97838,15000000.0
2008-08-11 09:14:00,4.97704,4.97811,4.97647,4.97769,17000000.0
2008-08-11 09:15:00,4.97833,4.97833,4.97644,4.97686,12000000.0
2008-08-11 09:16:00,4.97685,4.97772,4.97629,4.97723,14000000.0
2008-08-11 09:17:00,4.97733,4.97836,4.97686,4.97724,14000000.0
2008-08-11 09:18:00,4.97898,4.97898,4.97669,4.97784,18000000.0
2008-08-11 09:19:00,4.9766,4.97809,4.9766,4.97803,14000000.0
2008-08-11 09:20:00,4.97743,4.97845,4.97679,4.9776,18000000.0
2008-08-11 09:21:00,4.97801,4.97952,4.97801,4.97872,17000000.0
2008-08-11 09:22:00,4.97731,4.97815,4.97633,4.97808,13000000.0
2008-08-11 09:23:00,4.97729,4.97748,4.97548,4.97632,12000000.0
2008-08-11 09:24:00,4.9768,4.97784,4.9757,4.97706,14000000.0
2008-08-11 09:25:00,4.97742,4.97767,4.97619,4.97619,9000000.0
2008-08-11 09:26:00,4.97625,4.97713,4.97435,4.97593,13000000.0
2008-08-11 09:27:00,4.97564,4.97653,4.97525,4.9761,13000000.0
2008-08-11 09:28:00,4.97531,4.9766,4.97467,4.97585,19000000.0
2008-08-11 09:29:00,4.97582,4.97612,4.97405,4.97612,14000000.0
2008-08-11 09:30:00,4.97493,4.97512,4.97292,4.97459,15000000.0
2008-08-11 09:31:00,4.97397,4.97426,4.97283,4.97317,11000000.0
2008-08-11 09:32:00,4.97342,4.9747,4.97244,4.97433,16000000.0
2008-08-11 09:33:00,4.97374,4.97556,4.97354,4.97518,9000000.0
2008-08-11 09:34:00,4.97314,4.9753,4.97313,4.97421,18000000.0
2008-08-11 09:35:00,4.9734,4.97475,4.97113,4.97256,14000000.0
2008-08-11 09:36:00,4.97259,4.97321,4.97128,4.97146,16000000.0
2008-08-11 09:37:00,4.97276,4.9732,4.97038,4.97038,20000000.0
2008-08-11 09:38:00,4.97187,4.97187,4.96919,4.96985,19000000.0
2008-08-11 09:39:00,4.97082,4.97116,4.96877,4.97116,16000000.0
2008-08-11 09:40:00,4.97104,4.97196,4.96947,4.96958,12000000.0
2008-08-11 09:41:00,4.97005,4.97015,4.96705,4.96705,18000000.0
2008-08-11 09:42:00,4.96763,4.96882,4.96595,4.96632,16000000.0
2008-08-11 09:43:00,4.96774,4.96879,4.96738,4.96826,15000000.0
2008-08-11 09:44:00,4.9681,4.96862,4.96678,4.96823,13000000.0
2008-08-11 09:45:00,4.96845,4.96871,4.96714,4.96768,13000000.0
2008-08-11 09:46:00,4.96907,4.96914,4.96721,4.96746,17000000.0
2008-08-11 09:47:00,4.96841,4.9685,4.96608,4.96647,13000000.0
2008-08-11 09:48:00,4.96615,4.96679,4.96346,4.96346,16000000.0
2008-08-11 09:49:00,4.9628,4.96502,4.9628,4.96353,17000000.0
2008-08-11 09:50:00,4.96373,4.96373,4.96183,4.96247,12000000.0
2008-08-11 09:51:00,4.96234,4.96259,4.95973,4.96049,16000000.0
2008-08-11 09:52:00,4.95837,4.95961,4.95601,4.95733,16000000.0
2008-08-11 09:53:00,4.95862,4.95868,4.95595,4.95595,15000000.0
2008-08-11 09:54:00,4.95775,4.95826,4.95451,4.95452,15000000.0
2008-08-11 09:55:00,4.95539,4.95603,4.95358,4.95478,15000000.0
2008-08-11 09:56:00,4.95446,4.95588,4.95289,4.95378,17000000.0
2008-08-11 09:57:00,4.95438,4.95492,4.95334,4.95371,12000000.0
2008-08-11 09:58:00,4.95579,4.95627,4.95344,4.9558,14000000.0
2008-08-11 09:59:00,4.95606,4.95699,4.95557,4.95639,10000000.0
2008-08-11 10:00:00,4.95623,4.95709,4.95569,4.9557,11000000.0
2008-08-11 10:01:00,4.95685,4.95755,4.95379,4.95446,24000000.0
2008-08-11 10:02:00,4.9529,4.95498,4.95072,4.95072,14000000.0
2008-08-11 10:03:00,4.95137,4.95181,4.9484,4.9502,16000000.0
2008-08-11 10:04:00,4.9495,4.95193,4.94849,4.95152,10000000.0
2008-08-11 10:05:00,4.95162,4.95248,4.95017,4.95248,10000000.0
2008-08-11 10:06:00,4.95273,4.95422,4.95257,4.95321,9000000.0
2008-08-11 10:07:00,4.95303,4.95442,4.95283,4.95377,11000000.0
2008-08-11 10:08:00,4.95439,4.95529,4.95439,4.95529,9000000.0
2008-08-11 10:09:00,4.95528,4.95528,4.95282,4.95461,11000000.0
2008-08-11 10:10:00,4.95255,4.95336,4.95141,4.9522,15000000.0
2008-08-11 10:11:00,4.95085,4.95265,4.94941,4.95079,16000000.0
2008-08-11 10:12:00,4.94977,4.95155,4.94875,4.94904,19000000.0
2008-08-11 10:13:00,4.95074,4.95136,4.94773,4.94795,9000000.0
2008-08-11 10:14:00,4.94794,4.94826,4.94555,4.94575,11000000.0
2008-08-11 10:15:00,4.945,4.94625,4.94466,4.94534,8000000.0
2008-08-11 10:16:00,4.94503,4.94543,4.94329,4.94465,17000000.0
2008-08-11 10:17:00,4.94485,4.94553,4.94358,4.94411,16000000.0
2008-08-11 10:18:00,4.94281,4.94398,4.94095,4.94095,16000000.0
2008-08-11 10:19:00,4.94231,4.94496,4.94231,4.94496,17000000.0
2008-08-11 10:20:00,4.94518,4.94775,4.94496,4.94775,16000000.0
2008-08-11 10:21:00,4.94617,4.94789,4.946,4.94715,7000000.0
2008-08-11 10:22:00,4.94721,4.94797,4.94656,4.9475,10000000.0
2008-08-11 10:23:00,4.94774,4.94793,4.94586,4.94623,14000000.0
2008-08-11 10:24:00,4.94703,4.9473,4.94488,4.94567,13000000.0
2008-08-11 10:25:00,4.9476,4.94806,4.94573,4.94679,12000000.0
2008-08-11 10:26:00,4.94549,4.94671,4.94532,4.946,11000000.0
2008-08-11 10:27:00,4.94628,4.94676,4.94483,4.94593,13000000.0
2008-08-11 10:28:00,4.94599,4.94635,4.94472,4.9461,13000000.0
2008-08-11 10:29:00,4.94452,4.9452,4.94335,4.94417,11000000.0
2008-08-11 10:30:00,4.94397,4.94444,4.94285,4.94408,9000000.0
2008-08-11 10:31:00,4.9429,4.94441,4.94132,4.9419,16000000.0
2008-08-11 10:32:00,4.94094,4.94172,4.93913,4.94142,9000000.0
2008-08-11 10:33:00,4.94215,4.94227,4.93795,4.93955,12000000.0
2008-08-11 10:34:00,4.94061,4.9413,4.94025,4.94119,11000000.0
2008-08-11 10:35:00,4.94223,4.94344,4.94088,4.94344,17000000.0
2008-08-11 10:36:00,4.94313,4.94342,4.9414,4.94195,10000000.0
2008-08-11 10:37:00,4.9407,4.94266,4.94054,4.94266,15000000.0
2008-08-11 10:38:00,4.94172,4.94306,4.94112,4.94251,17000000.0
2008-08-11 10:39:00,4.94227,4.94312,4.94137,4.94278,13000000.0
2008-08-11 10:40:00,4.94163,4.94452,4.94163,4.94452,10000000.0
2008-08-11 10:41:00,4.94312,4.94396,4.94255,4.9429,15000000.0
2008-08-11 10:42:00,4.94424,4.94496,4.9428,4.94496,12000000.0
2008-08-11 10:43:00,4.94407,4.94582,4.94346,4.94582,13000000.0
2008-08-11 10:44:00,4.944,4.94565,4.94387,4.94537,12000000.0
2008-08-11 10:45:00,4.94521,4.94539,4.94383,4.94472,13000000.0
2008-08-11 10:46:00,4.94465,4.94527,4.94343,4.94379,13000000.0
2008-08-11 10:47:00,4.94432,4.94432,4.9426,4.94284,7000000.0
2008-08-11 10:48:00,4.94419,4.94523,4.94317,4.94456,12000000.0
2008-08-11 10:49:00,4.94426,4.94599,4.94402,4.94492,10000000.0
2008-08-11 10:50:00,4.94486,4.94629,4.94389,4.94436,14000000.0
2008-08-11 10:51:00,4.9454,4.94572,4.94452,4.94497,11000000.0
2008-08-11 10:52:00,4.943,4.94381,4.939,4.9431,20000000.0
2008-08-11 10:53:00,4.94275,4.9439,4.94239,4.94354,9000000.0
2008-08-11 10:54:00,4.94231,4.943,4.94085,4.94164,18000000.0
2008-08-11 10:55:00,4.94179,4.94372,4.94166,4.94372,10000000.0
2008-08-11 10:56:00,4.94283,4.94339,4.94231,4.94307,11000000.0
2008-08-11 10:57:00,4.94176,4.94317,4.94176,4.94241,8000000.0
2008-08-11 10:58:00,4.9415,4.94205,4.94054,4.94155,10000000.0
2008-08-11 10:59:00,4.94101,4.9427,4.94076,4.94076,10000000.0
2008-08-11 11:00:00,4.94134,4.94194,4.93997,4.93997,15000000.0
2008-08-11 11:01:00,4.94169,4.94169,4.93949,4.9406,12000000.0
2008-08-11 11:02:00,4.94121,4.94162,4.94021,4.94042,8000000.0
2008-08-11 11:03:00,4.94223,4.94255,4.94128,4.94254,11000000.0
2008-08-11 11:04:00,4.94293,4.94352,4.94157,4.9432,15000000.0
2008-08-11 11:05:00,4.94241,4.94475,4.94241,4.94366,17000000.0
2008-08-11 11:06:00,4.94417,4.9443,4.94246,4.944,12000000.0
2008-08-11 11:07:00,4.94345,4.9449,4.94323,4.94404,11000000.0
2008-08-11 11:08:00,4.94284,4.94455,4.94284,4.94311,22000000.0
2008-08-11 11:09:00,4.94375,4.94496,4.94345,4.94483,9000000.0
2008-08-11 11:10:00,4.94333,4.94566,4.94333,4.94477,16000000.0
2008-08-11 11:11:00,4.9438,4.94513,4.94347,4.94442,7000000.0
2008-08-11 11:12:00,4.94582,4.94582,4.94442,4.94443,15000000.0
2008-08-11 11:13:00,4.94538,4.94592,4.94326,4.94507,11000000.0
2008-08-11 11:14:00,4.94563,4.9463,4.94457,4.94457,18000000.0
2008-08-11 11:15:00,4.94609,4.94649,4.94505,4.94505,11000000.0
2008-08-11 11:16:00,4.94614,4.94675,4.94524,4.94569,13000000.0
2008-08-11 11:17:00,4.94563,4.94727,4.94482,4.94712,13000000.0
2008-08-11 11:18:00,4.94618,4.94643,4.94556,4.94565,9000000.0
2008-08-11 11:19:00,4.94513,4.94779,4.94513,4.94563,17000000.0
2008-08-11 11:20:00,4.94536,4.94713,4.94444,4.9464,14000000.0
2008-08-11 11:21:00,4.9468,4.94724,4.94501,4.9454,14000000.0
2008-08-11 11:22:00,4.94479,4.9457,4.94428,4.94451,22000000.0
2008-08-11 11:23:00,4.94437,4.94597,4.94425,4.94597,8000000.0
2008-08-11 11:24:00,4.94531,4.9457,4.94426,4.9457,18000000.0
2008-08-11 11:25:00,4.94541,4.94606,4.94478,4.94606,9000000.0
2008-08-11 11:26:00,4.94473,4.94634,4.94473,4.94527,15000000.0
2008-08-11 11:27:00,4.94472,4.94624,4.94472,4.94535,10000000.0
2008-08-11 11:28:00,4.94581,4.94659,4.94516,4.94659,13000000.0
2008-08-11 11:29:00,4.94619,4.94682,4.94541,4.9468,17000000.0
2008-08-11 11:30:00,4.94686,4.94811,4.946,4.94806,13000000.0
2008-08-11 11:31:00,4.94829,4.94829,4.94555,4.94689,12000000.0
2008-08-11 11:32:00,4.94616,4.94733,4.94578,4.94642,20000000.0
2008-08-11 11:33:00,4.94685,4.94753,4.94592,4.94674,16000000.0
2008-08-11 11:34:00,4.94764,4.94764,4.94588,4.94661,13000000.0
2008-08-11 11:35:00,4.94667,4.94783,4.94601,4.94743,14000000.0
2008-08-11 11:36:00,4.94906,4.9495,4.9475,4.94936,11000000.0
2008-08-11 11:37:00,4.94873,4.94948,4.9484,4.9489,16000000.0
2008-08-11 11:38:00,4.94881,4.95126,4.94881,4.95126,8000000.0
2008-08-11 11:39:00,4.9521,4.95335,4.9506,4.95335,11000000.0
2008-08-11 11:40:00,4.95202,4.95333,4.95057,4.95057,12000000.0
2008-08-11 11:41:00,4.95126,4.9516,4.95037,4.9508,10000000.0
2008-08-11 11:42:00,4.95138,4.95217,4.94876,4.94876,10000000.0
2008-08-11 11:43:00,4.95087,4.9524,4.94918,4.9524,17000000.0
2008-08-11 11:44:00,4.95275,4.9534,4.95058,4.95337,15000000.0
2008-08-11 11:45:00,4.95223,4.95355,4.95144,4.95355,16000000.0
2008-08-11 11:46:00,4.95225,4.9531,4.95198,4.95266,7000000.0
2008-08-11 11:47:00,4.95225,4.95523,4.95225,4.95443,16000000.0
2008-08-11 11:48:00,4.95586,4.95624,4.95472,4.95571,13000000.0
2008-08-11 11:49:00,4.95664,4.95664,4.95509,4.95509,10000000.0
2008-08-11 11:50:00,4.95661,4.95679,4.95513,4.95628,12000000.0
2008-08-11 11:51:00,4.95541,4.95685,4.95368,4.95368,14000000.0
2008-08-11 11:52:00,4.95439,4.95573,4.95394,4.95547,18000000.0
2008-08-11 11:53:00,4.95398,4.95543,4.95384,4.95384,16000000.0
2008-08-11 11:54:00,4.95478,4.95479,4.949,4.9512,8000000.0
2008-08-11 11:55:00,4.95332,4.95385,4.95244,4.95269,8000000.0
2008-08-11 11:56:00,4.95214,4.95318,4.95172,4.9528,8000000.0
2008-08-11 11:57:00,4.95316,4.95321,4.94827,4.95162,11000000.0
2008-08-11 11:58:00,4.95235,4.95321,4.9521,4.95312,14000000.0
2008-08-11 11:59:00,4.95279,4.95452,4.95232,4.95377,11000000.0
2008-08-11 12:00:00,4.95487,4.9561,4.95365,4.95376,15000000.0
2008-08-11 12:01:00,4.95578,4.95603,4.95414,4.95566,13000000.0
2008-08-11 12:02:00,4.95662,4.95895,4.95483,4.95664,15000000.0
2008-08-11 12:03:00,4.95924,4.95935,4.95748,4.95749,11000000.0
2008-08-11 12:04:00,4.95792,4.95915,4.95712,4.95895,9000000.0
2008-08-11 12:05:00,4.95832,4.95923,4.95832,4.95885,9000000.0
2008-08-11 12:06:00,4.9589,4.96069,4.9585,4.95955,15000000.0
2008-08-11 12:07:00,4.95988,4.95997,4.9589,4.9589,11000000.0
2008-08-11 12:08:00,4.95876,4.95985,4.95832,4.95876,8000000.0
2008-08-11 12:09:00,4.9603,4.96089,4.95869,4.95869,18000000.0
2008-08-11 12:10:00,4.96031,4.96031,4.95807,4.95809,14000000.0
2008-08-11 12:11:00,4.95911,4.95992,4.95835,4.95835,9000000.0
2008-08-11 12:12:00,4.95925,4.9601,4.95833,4.95969,18000000.0
2008-08-11 12:13:00,4.95981,4.96007,4.95855,4.959,12000000.0
2008-08-11 12:14:00,4.96033,4.96063,4.95898,4.96063,10000000.0
2008-08-11 12:15:00,4.96075,4.96075,4.95964,4.96016,8000000.0
2008-08-11 12:16:00,4.95988,4.95988,4.95808,4.959,14000000.0
2008-08-11 12:17:00,4.95944,4.95992,4.95848,4.95886,13000000.0
2008-08-11 12:18:00,4.95944,4.96007,4.95898,4.95919,10000000.0
2008-08-11 12:19:00,4.96043,4.96183,4.95893,4.96183,11000000.0
2008-08-11 12:20:00,4.96061,4.96199,4.96041,4.9614,8000000.0
2008-08-11 12:21:00,4.96093,4.96188,4.96012,4.96035,20000000.0
2008-08-11 12:22:00,4.96076,4.96128,4.95932,4.96033,14000000.0
2008-08-11 12:23:00,4.96045,4.96133,4.96004,4.96114,11000000.0
2008-08-11 12:24:00,4.96042,4.96163,4.9596,4.9613,17000000.0
2008-08-11 12:25:00,4.96098,4.96174,4.96025,4.96125,12000000.0
2008-08-11 12:26:00,4.96088,4.962,4.96088,4.96146,7000000.0
2008-08-11 12:27:00,4.96224,4.96278,4.9612,4.96209,7000000.0
2008-08-11 12:28:00,4.96278,4.96418,4.96234,4.96263,19000000.0
2008-08-11 12:29:00,4.96239,4.96334,4.96156,4.96334,12000000.0
2008-08-11 12:30:00,4.96221,4.96367,4.96216,4.96335,10000000.0
2008-08-11 12:31:00,4.96354,4.96385,4.96246,4.9638,12000000.0
2008-08-11 12:32:00,4.96343,4.96422,4.96251,4.9635,12000000.0
2008-08-11 12:33:00,4.96264,4.96318,4.96181,4.96261,15000000.0
2008-08-11 12:34:00,4.96141,4.9629,4.96141,4.96239,12000000.0
2008-08-11 12:35:00,4.9622,4.96326,4.96138,4.96255,12000000.0
2008-08-11 12:36:00,4.96224,4.96419,4.9621,4.96351,15000000.0
2008-08-11 12:37:00,4.96255,4.96326,4.96189,4.96251,8000000.0
2008-08-11 12:38:00,4.96277,4.96302,4.96138,4.96181,15000000.0
2008-08-11 12:39:00,4.96219,4.96295,4.96146,4.96245,14000000.0
2008-08-11 12:40:00,4.96233,4.96233,4.96064,4.96185,18000000.0
2008-08-11 12:41:00,4.96135,4.96163,4.96041,4.96049,11000000.0
2008-08-11 12:42:00,4.96193,4.96262,4.96072,4.96262,17000000.0
2008-08-11 12:43:00,4.9616,4.9629,4.96073,4.96076,11000000.0
2008-08-11 12:44:00,4.95991,4.96243,4.95991,4.96228,13000000.0
2008-08-11 12:45:00,4.96221,4.96404,4.96159,4.96369,10000000.0
2008-08-11 12:46:00,4.96337,4.96498,4.96321,4.96417,20000000.0
2008-08-11 12:47:00,4.96376,4.96469,4.96351,4.96385,10000000.0
2008-08-11 12:48:00,4.96305,4.96415,4.96284,4.96397,10000000.0
2008-08-11 12:49:00,4.96255,4.96341,4.96191,4.96282,15000000.0
2008-08-11 12:50:00,4.962,4.96259,4.9615,4.96159,14000000.0
2008-08-11 12:51:00,4.9629,4.96307,4.96157,4.96278,14000000.0
2008-08-11 12:52:00,4.96287,4.96347,4.9618,4.96309,9000000.0
2008-08-11 12:53:00,4.96233,4.96357,4.9622,4.9628,9000000.0
2008-08-11 12:54:00,4.96294,4.96394,4.9615,4.96183,20000000.0
2008-08-11 12:55:00,4.96304,4.96343,4.96196,4.96266,12000000.0
2008-08-11 12:56:00,4.96122,4.96329,4.96122,4.96316,7000000.0
2008-08-11 12:57:00,4.96278,4.96289,4.96116,4.96116,13000000.0
2008-08-11 12:58:00,4.96237,4.96237,4.96079,4.96115,16000000.0
2008-08-11 12:59:00,4.96109,4.96177,4.96053,4.96177,14000000.0
2008-08-11 13:00:00,4.96088,4.96185,4.96056,4.96119,12000000.0
2008-08-11 13:01:00,4.9611,4.96215,4.96025,4.96083,17000000.0
2008-08-11 13:02:00,4.96005,4.96108,4.95961,4.96075,10000000.0
2008-08-11 13:03:00,4.96011,4.96101,4.9594,4.96068,22000000.0
2008-08-11 13:04:00,4.96167,4.96231,4.95992,4.96142,20000000.0
2008-08-11 13:05:00,4.96192,4.96277,4.95911,4.95993,14000000.0
2008-08-11 13:06:00,4.96058,4.96085,4.95902,4.95967,17000000.0
2008-08-11 13:07:00,4.96013,4.96045,4.95882,4.95933,22000000.0
2008-08-11 13:08:00,4.95887,4.9602,4.95817,4.95817,12000000.0
2008-08-11 13:09:00,4.95881,4.95943,4.95762,4.95795,12000000.0
2008-08-11 13:10:00,4.95829,4.95978,4.95823,4.95894,20000000.0
2008-08-11 13:11:00,4.95908,4.95957,4.95815,4.95933,12000000.0
2008-08-11 13:12:00,4.9591,4.95939,4.95777,4.95854,16000000.0
2008-08-11 13:13:00,4.95828,4.95967,4.95787,4.95855,14000000.0
2008-08-11 13:14:00,4.95874,4.95874,4.95749,4.95821,17000000.0
2008-08-11 13:15:00,4.95901,4.95931,4.95781,4.9581,7000000.0
2008-08-11 13:16:00,4.95811,4.96012,4.95798,4.95925,9000000.0
2008-08-11 13:17:00,4.95878,4.95965,4.95857,4.95896,15000000.0
2008-08-11 13:18:00,4.95951,4.96029,4.95876,4.95995,17000000.0
2008-08-11 13:19:00,4.96007,4.96179,4.95926,4.96165,15000000.0
2008-08-11 13:20:00,4.96119,4.96146,4.95982,4.96034,12000000.0
2008-08-11 13:21:00,4.95984,4.96145,4.95984,4.9611,24000000.0
2008-08-11 13:22:00,4.96102,4.96167,4.95997,4.9605,12000000.0
2008-08-11 13:23:00,4.96151,4.96151,4.96016,4.96124,12000000.0
2008-08-11 13:24:00,4.96188,4.96213,4.96074,4.96192,18000000.0
2008-08-11 13:25:00,4.96127,4.96342,4.96113,4.96303,12000000.0
2008-08-11 13:26:00,4.96193,4.96336,4.96193,4.96321,12000000.0
2008-08-11 13:27:00,4.96179,4.96354,4.9617,4.96274,9000000.0
2008-08-11 13:28:00,4.96325,4.96424,4.96233,4.96424,15000000.0
2008-08-11 13:29:00,4.96466,4.9655,4.96354,4.9655,14000000.0
2008-08-11 13:30:00,4.96485,4.96538,4.96377,4.96436,11000000.0
2008-08-11 13:31:00,4.96562,4.96652,4.96504,4.96504,11000000.0
2008-08-11 13:32:00,4.96584,4.96594,4.96473,4.96593,8000000.0
2008-08-11 13:33:00,4.96452,4.9656,4.9624,4.96423,14000000.0
2008-08-11 13:34:00,4.9642,4.96456,4.96302,4.96369,11000000.0
2008-08-11 13:35:00,4.96353,4.96581,4.96299,4.96432,16000000.0
2008-08-11 13:36:00,4.96394,4.9643,4.96284,4.96378,8000000.0
2008-08-11 13:37:00,4.96404,4.96478,4.96128,4.96375,17000000.0
2008-08-11 13:38:00,4.96313,4.96475,4.96313,4.96326,14000000.0
2008-08-11 13:39:00,4.96401,4.96499,4.96321,4.96338,10000000.0
2008-08-11 13:40:00,4.96394,4.96639,4.96281,4.96639,8000000.0
2008-08-11 13:41:00,4.96589,4.9661,4.96485,4.9661,11000000.0
2008-08-11 13:42:00,4.96674,4.96679,4.96484,4.96583,14000000.0
2008-08-11 13:43:00,4.96629,4.96631,4.96488,4.96593,11000000.0
2008-08-11 13:44:00,4.96551,4.96617,4.96486,4.96517,11000000.0
2008-08-11 13:45:00,4.96482,4.96624,4.96437,4.96624,14000000.0
2008-08-11 13:46:00,4.96453,4.96562,4.9643,4.96562,11000000.0
2008-08-11 13:47:00,4.96492,4.96636,4.96442,4.96549,13000000.0
2008-08-11 13:48:00,4.96455,4.96493,4.96297,4.96431,14000000.0
2008-08-11 13:49:00,4.96485,4.96505,4.96321,4.96321,12000000.0
2008-08-11 13:50:00,4.96417,4.96518,4.96336,4.9636,16000000.0
2008-08-11 13:51:00,4.96446,4.96475,4.96376,4.96444,14000000.0
2008-08-11 13:52:00,4.96344,4.96487,4.96322,4.96357,10000000.0
2008-08-11 13:53:00,4.96336,4.96462,4.96319,4.96374,10000000.0
2008-08-11 13:54:00,4.9642,4.9642,4.96211,4.96211,8000000.0
2008-08-11 13:55:00,4.96266,4.96348,4.96173,4.96261,13000000.0
2008-08-11 13:56:00,4.96179,4.96371,4.96179,4.96219,17000000.0
2008-08-11 13:57:00,4.96315,4.96343,4.96186,4.96212,13000000.0
2008-08-11 13:58:00,4.96252,4.96276,4.96146,4.96182,7000000.0
2008-08-11 13:59:00,4.96179,4.96247,4.96142,4.96188,9000000.0
2008-08-11 14:00:00,4.96247,4.96328,4.96205,4.96308,7000000.0
2008-08-11 14:01:00,4.96302,4.96374,4.96205,4.96374,11000000.0
2008-08-11 14:02:00,4.96382,4.965,4.96327,4.96445,19000000.0
2008-08-11 14:03:00,4.96455,4.96542,4.96375,4.96468,13000000.0
2008-08-11 14:04:00,4.96486,4.96517,4.96342,4.96353,22000000.0
2008-08-11 14:05:00,4.96467,4.96498,4.96287,4.96335,17000000.0
2008-08-11 14:06:00,4.96428,4.96475,4.96375,4.9643,11000000.0
2008-08-11 14:07:00,4.96404,4.96536,4.96404,4.96509,9000000.0
2008-08-11 14:08:00,4.96485,4.96508,4.96407,4.96411,11000000.0
2008-08-11 14:09:00,4.96457,4.96526,4.96344,4.96364,12000000.0
2008-08-11 14:10:00,4.96429,4.96498,4.96314,4.96474,13000000.0
2008-08-11 14:11:00,4.96379,4.96458,4.96272,4.96314,14000000.0
2008-08-11 14:12:00,4.96274,4.96409,4.96231,4.96289,11000000.0
2008-08-11 14:13:00,4.96439,4.96439,4.96186,4.96299,11000000.0
2008-08-11 14:14:00,4.9612,4.9636,4.96119,4.9636,7000000.0
2008-08-11 14:15:00,4.96264,4.96372,4.96201,4.96238,14000000.0
2008-08-11 14:16:00,4.96175,4.96268,4.96115,4.9625,13000000.0
2008-08-11 14:17:00,4.96322,4.96413,4.96173,4.96319,22000000.0
2008-08-11 14:18:00,4.96414,4.96427,4.96232,4.96271,15000000.0
2008-08-11 14:19:00,4.96285,4.96306,4.96172,4.96294,12000000.0
2008-08-11 14:20:00,4.96356,4.96422,4.96178,4.96178,7000000.0
2008-08-11 14:21:00,4.96272,4.96399,4.96196,4.96263,13000000.0
2008-08-11 14:22:00,4.96361,4.96361,4.96214,4.96214,8000000.0
2008-08-11 14:23:00,4.96285,4.96364,4.9626,4.96353,11000000.0
2008-08-11 14:24:00,4.96191,4.9635,4.96191,4.9631,13000000.0
2008-08-11 14:25:00,4.96177,4.96248,4.9612,4.96227,15000000.0
2008-08-11 14:26:00,4.9624,4.9624,4.96063,4.96063,8000000.0
2008-08-11 14:27:00,4.96056,4.96167,4.96048,4.96103,10000000.0
2008-08-11 14:28:00,4.96086,4.96161,4.96015,4.96161,11000000.0
2008-08-11 14:29:00,4.96188,4.96194,4.96049,4.96194,21000000.0
2008-08-11 14:30:00,4.96055,4.96221,4.96055,4.9615,11000000.0
2008-08-11 14:31:00,4.96112,4.96276,4.96112,4.96276,17000000.0
2008-08-11 14:32:00,4.96224,4.96294,4.9616,4.96233,15000000.0
2008-08-11 14:33:00,4.96242,4.96274,4.96196,4.96216,8000000.0
2008-08-11 14:34:00,4.96233,4.96284,4.96171,4.96284,9000000.0
2008-08-11 14:35:00,4.96168,4.96258,4.96137,4.9614,11000000.0
2008-08-11 14:36:00,4.96139,4.96262,4.96108,4.96262,15000000.0
2008-08-11 14:37:00,4.96385,4.96417,4.96216,4.96329,8000000.0
2008-08-11 14:38:00,4.96253,4.96532,4.96253,4.96413,10000000.0
2008-08-11 14:39:00,4.9638,4.96451,4.96258,4.96258,19000000.0
2008-08-11 14:40:00,4.96433,4.96436,4.96269,4.96421,15000000.0
2008-08-11 14:41:00,4.96266,4.96389,4.96195,4.96364,15000000.0
2008-08-11 14:42:00,4.9625,4.96353,4.96109,4.96289,17000000.0
2008-08-11 14:43:00,4.96241,4.9629,4.96,4.9614,15000000.0
2008-08-11 14:44:00,4.96284,4.96358,4.96138,4.96358,15000000.0
2008-08-11 14:45:00,4.96397,4.96397,4.96243,4.96361,9000000.0
2008-08-11 14:46:00,4.9616,4.96295,4.96133,4.9628,11000000.0
2008-08-11 14:47:00,4.96401,4.96563,4.96303,4.96486,12000000.0
2008-08-11 14:48:00,4.9654,4.9654,4.96348,4.9636,12000000.0
2008-08-11 14:49:00,4.96276,4.96461,4.96276,4.96357,12000000.0
2008-08-11 14:50:00,4.96513,4.96518,4.96396,4.96488,15000000.0
2008-08-11 14:51:00,4.96331,4.96569,4.96331,4.96506,10000000.0
2008-08-11 14:52:00,4.96421,4.96572,4.96369,4.96411,13000000.0
2008-08-11 14:53:00,4.96474,4.96593,4.96333,4.96534,13000000.0
2008-08-11 14:54:00,4.96373,4.96865,4.96373,4.96865,9000000.0
2008-08-11 14:55:00,4.96841,4.97047,4.96766,4.97047,16000000.0
2008-08-11 14:56:00,4.97144,4.97214,4.96978,4.9709,15000000.0
2008-08-11 14:57:00,4.97153,4.9747,4.97058,4.97425,15000000.0
2008-08-11 14:58:00,4.97523,4.97605,4.97368,4.97605,11000000.0
2008-08-11 14:59:00,4.97639,4.97639,4.97512,4.97572,14000000.0
2008-08-11 15:00:00,4.97541,4.97602,4.97356,4.976,18000000.0
2008-08-11 15:01:00,4.97635,4.97685,4.97516,4.97586,12000000.0
2008-08-11 15:02:00,4.97482,4.97542,4.97391,4.97466,7000000.0
2008-08-11 15:03:00,4.97425,4.97522,4.97209,4.97402,18000000.0
2008-08-11 15:04:00,4.9728,4.9732,4.97139,4.9732,21000000.0
2008-08-11 15:05:00,4.97403,4.97473,4.97284,4.9737,13000000.0
2008-08-11 15:06:00,4.97386,4.9743,4.97163,4.97272,14000000.0
2008-08-11 15:07:00,4.97172,4.9731,4.97123,4.97205,22000000.0
2008-08-11 15:08:00,4.97189,4.97361,4.97188,4.97361,10000000.0
2008-08-11 15:09:00,4.97288,4.9735,4.97198,4.97198,9000000.0
2008-08-11 15:10:00,4.97334,4.97337,4.97187,4.97273,14000000.0
2008-08-11 15:11:00,4.97191,4.97327,4.9716,4.97208,12000000.0
2008-08-11 15:12:00,4.97324,4.97464,4.97256,4.97276,13000000.0
2008-08-11 15:13:00,4.97348,4.97488,4.97284,4.97435,12000000.0
2008-08-11 15:14:00,4.9732,4.9737,4.9712,4.9712,10000000.0
2008-08-11 15:15:00,4.97154,4.97331,4.97154,4.97208,16000000.0
2008-08-11 15:16:00,4.97166,4.9728,4.97109,4.97272,15000000.0
2008-08-11 15:17:00,4.97206,4.97258,4.97106,4.9713,14000000.0
2008-08-11 15:18:00,4.97066,4.97176,4.96959,4.96977,12000000.0
2008-08-11 15:19:00,4.97102,4.97149,4.97005,4.97106,11000000.0
2008-08-11 15:20:00,4.97092,4.97092,4.96865,4.96967,14000000.0
2008-08-11 15:21:00,4.96971,4.96975,4.96823,4.96848,14000000.0
2008-08-11 15:22:00,4.96941,4.97007,4.96878,4.96896,10000000.0
2008-08-11 15:23:00,4.96859,4.97039,4.9685,4.96982,11000000.0
2008-08-11 15:24:00,4.96789,4.97012,4.96789,4.97012,10000000.0
2008-08-11 15:25:00,4.96921,4.96968,4.96798,4.96822,16000000.0
2008-08-11 15:26:00,4.96883,4.96959,4.96715,4.96747,15000000.0
2008-08-11 15:27:00,4.96769,4.96803,4.96633,4.96665,10000000.0
2008-08-11 15:28:00,4.96674,4.96674,4.96487,4.96621,11000000.0
2008-08-11 15:29:00,4.9643,4.96576,4.96394,4.96399,19000000.0
2008-08-11 15:30:00,4.96503,4.96571,4.96441,4.96512,10000000.0
2008-08-11 15:31:00,4.96434,4.96544,4.96317,4.96375,14000000.0
2008-08-11 15:32:00,4.96234,4.96392,4.96234,4.96296,12000000.0
2008-08-11 15:33:00,4.96241,4.96339,4.96028,4.96204,20000000.0
2008-08-11 15:34:00,4.96192,4.96292,4.96065,4.962,12000000.0
2008-08-11 15:35:00,4.96108,4.96298,4.96032,4.96167,12000000.0
2008-08-11 15:36:00,4.96306,4.96329,4.96117,4.96329,10000000.0
2008-08-11 15:37:00,4.96244,4.96413,4.96244,4.96413,10000000.0
2008-08-11 15:38:00,4.96347,4.96463,4.96262,4.96333,13000000.0
2008-08-11 15:39:00,4.9628,4.96384,4.9628,4.96369,7000000.0
2008-08-11 15:40:00,4.96373,4.96481,4.96283,4.96459,10000000.0
2008-08-11 15:41:00,4.96533,4.96541,4.96432,4.96486,9000000.0
2008-08-11 15:42:00,4.96289,4.96478,4.96259,4.96351,13000000.0
2008-08-11 15:43:00,4.96321,4.96441,4.96253,4.96388,16000000.0
2008-08-11 15:44:00,4.96489,4.96584,4.96319,4.96473,14000000.0
2008-08-11 15:45:00,4.96502,4.96635,4.96469,4.96551,15000000.0
2008-08-11 15:46:00,4.96596,4.96622,4.96429,4.96472,13000000.0
2008-08-11 15:47:00,4.96488,4.96562,4.96425,4.96453,9000000.0
2008-08-11 15:48:00,4.96511,4.96614,4.96441,4.96522,21000000.0
2008-08-11 15:49:00,4.96498,4.96587,4.96388,4.96416,23000000.0
2008-08-11 15:50:00,4.96438,4.96583,4.96341,4.96449,12000000.0
2008-08-11 15:51:00,4.96405,4.96405,4.9625,4.9632,19000000.0
2008-08-11 15:52:00,4.96407,4.96408,4.96198,4.96408,15000000.0
2008-08-11 15:53:00,4.96431,4.96448,4.96292,4.96374,14000000.0
2008-08-11 15:54:00,4.96438,4.96549,4.96356,4.96505,15000000.0
2008-08-11 15:55:00,4.96317,4.96555,4.96317,4.96402,12000000.0
2008-08-11 15:56:00,4.96539,4.96603,4.96434,4.96526,18000000.0
2008-08-11 15:57:00,4.96584,4.96623,4.96503,4.96542,10000000.0
2008-08-11 15:58:00,4.96617,4.96749,4.96476,4.96672,22000000.0
2008-08-11 15:59:00,4.96602,4.96783,4.96556,4.96734,12000000.0
2008-08-11 16:00:00,4.96623,4.96723,4.96554,4.96695,12000000.0
2008-08-11 16:01:00,4.96788,4.96858,4.9665,4.96723,12000000.0
2008-08-11 16:02:00,4.96842,4.96842,4.96636,4.96636,13000000.0
2008-08-11 16:03:00,4.96729,4.96778,4.96609,4.96662,13000000.0
2008-08-11 16:04:00,4.96726,4.96726,4.96585,4.96704,11000000.0
2008-08-11 16:05:00,4.96571,4.96633,4.96543,4.96632,9000000.0
2008-08-11 16:06:00,4.96594,4.96676,4.9648,4.96548,14000000.0
2008-08-11 16:07:00,4.96682,4.96682,4.96463,4.96535,15000000.0
2008-08-11 16:08:00,4.96671,4.96698,4.96556,4.9664,15000000.0
2008-08-11 16:09:00,4.96668,4.96856,4.96619,4.96856,17000000.0
2008-08-11 16:10:00,4.96831,4.96897,4.96685,4.96851,14000000.0
2008-08-11 16:11:00,4.96719,4.96782,4.96673,4.96698,9000000.0
2008-08-11 16:12:00,4.96807,4.96818,4.9658,4.9658,15000000.0
2008-08-11 16:13:00,4.96643,4.9675,4.96622,4.96709,14000000.0
2008-08-11 16:14:00,4.96681,4.96822,4.96642,4.96797,12000000.0
2008-08-11 16:15:00,4.96642,4.96776,4.96597,4.96675,14000000.0
2008-08-11 16:16:00,4.96781,4.96806,4.96662,4.96806,13000000.0
2008-08-11 16:17:00,4.96837,4.96908,4.96701,4.96876,18000000.0
2008-08-11 16:18:00,4.96727,4.96946,4.96727,4.96836,13000000.0
2008-08-11 16:19:00,4.96961,4.97049,4.96895,4.97049,8000000.0
2008-08-11 16:20:00,4.96974,4.97116,4.96962,4.96962,13000000.0
2008-08-11 16:21:00,4.9713,4.97213,4.96963,4.97086,12000000.0
2008-08-11 16:22:00,4.97104,4.97138,4.96966,4.97029,11000000.0
2008-08-11 16:23:00,4.96992,4.97036,4.96814,4.96958,14000000.0
2008-08-11 16:24:00,4.96875,4.96918,4.96787,4.96889,15000000.0
2008-08-11 16:25:00,4.96872,4.96952,4.96826,4.96923,11000000.0
2008-08-11 16:26:00,4.96812,4.96931,4.96735,4.96735,8000000.0
2008-08-11 16:27:00,4.96845,4.96888,4.96728,4.96749,10000000.0
2008-08-11 16:28:00,4.96869,4.96891,4.96713,4.96713,15000000.0
2008-08-11 16:29:00,4.96676,4.96774,4.96636,4.96715,7000000.0
2008-08-11 16:30:00,4.96769,4.96769,4.96538,4.96601,16000000.0
2008-08-11 16:31:00,4.96664,4.96664,4.96493,4.96539,14000000.0
2008-08-11 16:32:00,4.96498,4.96513,4.96416,4.96497,7000000.0
2008-08-11 16:33:00,4.96551,4.96576,4.9644,4.96477,8000000.0
2008-08-11 16:34:00,4.96391,4.9647,4.96369,4.96403,8000000.0
2008-08-11 16:35:00,4.96476,4.965,4.96383,4.96423,9000000.0
2008-08-11 16:36:00,4.96502,4.96523,4.96295,4.96523,13000000.0
2008-08-11 16:37:00,4.96409,4.96482,4.96176,4.96185,18000000.0
2008-08-11 16:38:00,4.96235,4.96292,4.96148,4.96292,18000000.0
2008-08-11 16:39:00,4.96219,4.96357,4.96207,4.96297,20000000.0
2008-08-11 16:40:00,4.96363,4.96417,4.96245,4.96402,13000000.0
2008-08-11 16:41:00,4.96291,4.96466,4.96215,4.96466,20000000.0
2008-08-11 16:42:00,4.96281,4.96498,4.96281,4.96372,18000000.0
2008-08-11 16:43:00,4.96413,4.96486,4.9626,4.96415,15000000.0
2008-08-11 16:44:00,4.96458,4.96594,4.96369,4.96594,20000000.0
2008-08-11 16:45:00,4.96633,4.96705,4.96542,4.96705,13000000.0
2008-08-11 16:46:00,4.96702,4.96702,4.96547,4.96605,15000000.0
2008-08-11 16:47:00,4.96626,4.96777,4.96626,4.96777,8000000.0
2008-08-11 16:48:00,4.96705,4.96822,4.96633,4.96803,11000000.0
2008-08-11 16:49:00,4.96636,4.96753,4.96629,4.96651,12000000.0
2008-08-11 16:50:00,4.96709,4.96793,4.96636,4.96721,15000000.0
2008-08-11 16:51:00,4.96664,4.96772,4.96593,4.96704,18000000.0
2008-08-11 16:52:00,4.96712,4.96794,4.96629,4.96713,14000000.0
2008-08-11 16:53:00,4.96741,4.96755,4.96539,4.96539,8000000.0
2008-08-11 16:54:00,4.96587,4.9663,4.96455,4.96615,11000000.0
2008-08-11 16:55:00,4.96518,4.96622,4.96461,4.96571,12000000.0
2008-08-11 16:56:00,4.96432,4.96532,4.96432,4.9648,10000000.0
2008-08-11 16:57:00,4.96601,4.96615,4.96497,4.96579,8000000.0
2008-08-11 16:58:00,4.96575,4.96629,4.96415,4.96629,9000000.0
2008-08-11 16:59:00,4.96584,4.9669,4.96351,4.96679,13000000.0
2008-08-11 17:00:00,4.967,4.96812,4.96694,4.967,11000000.0
2008-08-11 17:01:00,4.96773,4.96777,4.96678,4.96678,12000000.0
2008-08-11 17:02:00,4.96638,4.96841,4.96638,4.96841,10000000.0
2008-08-11 17:03:00,4.96793,4.96907,4.96706,4.96846,16000000.0
2008-08-11 17:04:00,4.96973,4.97047,4.96834,4.97014,13000000.0
2008-08-11 17:05:00,4.97013,4.97091,4.96966,4.97084,16000000.0
2008-08-11 17:06:00,4.97056,4.97141,4.96907,4.97033,12000000.0
2008-08-11 17:07:00,4.97034,4.97129,4.97003,4.97129,8000000.0
2008-08-11 17:08:00,4.97076,4.97225,4.97018,4.97225,21000000.0
2008-08-11 17:09:00,4.97133,4.97133,4.97019,4.97064,16000000.0
2008-08-11 17:10:00,4.96996,4.97067,4.96951,4.97025,11000000.0
2008-08-11 17:11:00,4.97003,4.97106,4.96971,4.97076,11000000.0
2008-08-11 17:12:00,4.97013,4.97169,4.97013,4.97081,9000000.0
2008-08-11 17:13:00,4.97054,4.97118,4.96966,4.96966,9000000.0
2008-08-11 17:14:00,4.97136,4.97136,4.96911,4.97003,17000000.0
2008-08-11 17:15:00,4.97033,4.97033,4.96905,4.96931,11000000.0
2008-08-11 17:16:00,4.96878,4.97074,4.9686,4.96885,15000000.0
2008-08-11 17:17:00,4.97004,4.97061,4.96894,4.97061,13000000.0
2008-08-11 17:18:00,4.97107,4.97154,4.96948,4.97037,15000000.0
2008-08-11 17:19:00,4.97068,4.97068,4.96905,4.97037,17000000.0
2008-08-11 17:20:00,4.96949,4.96999,4.96834,4.96987,12000000.0
2008-08-11 17:21:00,4.96844,4.96872,4.96776,4.96801,7000000.0
2008-08-11 17:22:00,4.96814,4.96868,4.96684,4.96727,14000000.0
2008-08-11 17:23:00,4.96666,4.96809,4.96636,4.96711,13000000.0
2008-08-11 17:24:00,4.96706,4.96745,4.96631,4.96631,9000000.0
2008-08-11 17:25:00,4.96593,4.96797,4.96593,4.96712,11000000.0
2008-08-11 17:26:00,4.96669,4.96798,4.96642,4.96746,16000000.0
2008-08-11 17:27:00,4.96918,4.96953,4.96778,4.96906,9000000.0
2008-08-11 17:28:00,4.96861,4.97145,4.96861,4.9711,15000000.0
2008-08-11 17:29:00,4.9722,4.97275,4.97033,4.97257,11000000.0
2008-08-11 17:30:00,4.97293,4.97296,4.9713,4.97263,19000000.0
2008-08-11 17:31:00,4.97242,4.97252,4.97091,4.97091,11000000.0
2008-08-11 17:32:00,4.97256,4.97256,4.97048,4.97128,9000000.0
2008-08-11 17:33:00,4.97071,4.97154,4.97007,4.97026,10000000.0
2008-08-11 17:34:00,4.97107,4.97107,4.9694,4.97078,14000000.0
2008-08-11 17:35:00,4.9711,4.97208,4.97035,4.9714,13000000.0
2008-08-11 17:36:00,4.97153,4.97399,4.97112,4.97302,11000000.0
2008-08-11 17:37:00,4.97376,4.97533,4.97237,4.97533,15000000.0
2008-08-11 17:38:00,4.97507,4.97531,4.97269,4.97386,17000000.0
2008-08-11 17:39:00,4.97382,4.97549,4.97346,4.97549,8000000.0
2008-08-11 17:40:00,4.97455,4.97538,4.97359,4.97431,12000000.0
2008-08-11 17:41:00,4.97425,4.97425,4.97209,4.97395,21000000.0
2008-08-11 17:42:00,4.97395,4.97568,4.97395,4.97568,13000000.0
2008-08-11 17:43:00,4.97383,4.9758,4.97376,4.97481,11000000.0
2008-08-11 17:44:00,4.97418,4.97535,4.97335,4.97371,19000000.0
2008-08-11 17:45:00,4.97455,4.97487,4.97354,4.97373,10000000.0
2008-08-11 17:46:00,4.97438,4.97513,4.97376,4.97376,13000000.0
2008-08-11 17:47:00,4.97438,4.97534,4.97406,4.97479,9000000.0
2008-08-11 17:48:00,4.97592,4.97616,4.97474,4.97474,14000000.0
2008-08-11 17:49:00,4.97419,4.97605,4.97419,4.97544,14000000.0
2008-08-11 17:50:00,4.97552,4.97614,4.97474,4.97491,17000000.0
2008-08-11 17:51:00,4.97412,4.97523,4.97349,4.97414,13000000.0
2008-08-11 17:52:00,4.9747,4.97528,4.97395,4.97513,24000000.0
2008-08-11 17:53:00,4.9752,4.9776,4.97461,4.97722,16000000.0
2008-08-11 17:54:00,4.97717,4.98112,4.97717,4.97867,16000000.0
2008-08-11 17:55:00,4.98056,4.9809,4.97861,4.98002,13000000.0
2008-08-11 17:56:00,4.97817,4.97969,4.97681,4.97766,15000000.0
2008-08-11 17:57:00,4.97748,4.97771,4.97669,4.97669,10000000.0
2008-08-11 17:58:00,4.97751,4.97875,4.97724,4.97809,15000000.0
2008-08-11 17:59:00,4.97884,4.98174,4.97767,4.98115,13000000.0
2008-08-11 18:00:00,4.98049,4.98252,4.98049,4.98252,7000000.0
2008-08-11 18:01:00,4.9831,4.98511,4.9822,4.98464,18000000.0
2008-08-11 18:02:00,4.98507,4.98527,4.98329,4.98527,17000000.0
2008-08-11 18:03:00,4.98434,4.98545,4.98393,4.98519,16000000.0
2008-08-11 18:04:00,4.98537,4.98549,4.98374,4.98512,14000000.0
2008-08-11 18:05:00,4.98523,4.98523,4.98304,4.98304,13000000.0
2008-08-11 18:06:00,4.98439,4.98503,4.9833,4.98503,18000000.0
2008-08-11 18:07:00,4.98481,4.98614,4.98367,4.98614,12000000.0
2008-08-11 18:08:00,4.98603,4.98622,4.98439,4.98608,18000000.0
2008-08-11 18:09:00,4.98607,4.98802,4.98531,4.98687,12000000.0
2008-08-11 18:10:00,4.98575,4.9877,4.98558,4.98728,13000000.0
2008-08-11 18:11:00,4.98719,4.9874,4.98573,4.98638,10000000.0
2008-08-11 18:12:00,4.98577,4.98577,4.98304,4.98364,11000000.0
2008-08-11 18:13:00,4.98336,4.98387,4.98163,4.98163,14000000.0
2008-08-11 18:14:00,4.98352,4.98371,4.98161,4.98371,10000000.0
2008-08-11 18:15:00,4.98244,4.98394,4.98148,4.98394,10000000.0
2008-08-11 18:16:00,4.98248,4.98535,4.98248,4.98535,9000000.0
2008-08-11 18:17:00,4.9858,4.98655,4.98455,4.98531,18000000.0
2008-08-11 18:18:00,4.98518,4.98649,4.98472,4.98627,14000000.0
2008-08-11 18:19:00,4.98638,4.9869,4.98522,4.98688,10000000.0
2008-08-11 18:20:00,4.98682,4.98886,4.98604,4.98766,15000000.0
2008-08-11 18:21:00,4.98943,4.99015,4.98819,4.98884,18000000.0
2008-08-11 18:22:00,4.98953,4.98989,4.98769,4.98769,14000000.0
2008-08-11 18:23:00,4.98891,4.98897,4.98567,4.98567,7000000.0
2008-08-11 18:24:00,4.98571,4.98681,4.98555,4.98646,9000000.0
2008-08-11 18:25:00,4.98691,4.98731,4.98563,4.98684,13000000.0
2008-08-11 18:26:00,4.98704,4.98715,4.98535,4.98654,16000000.0
2008-08-11 18:27:00,4.98634,4.98724,4.98575,4.98681,14000000.0
2008-08-11 18:28:00,4.98699,4.98857,4.98652,4.98759,13000000.0
2008-08-11 18:29:00,4.9869,4.98953,4.98643,4.98953,11000000.0
2008-08-11 18:30:00,4.98957,4.99007,4.98832,4.98926,16000000.0
2008-08-11 18:31:00,4.98961,4.9905,4.98834,4.99021,12000000.0
2008-08-11 18:32:00,4.99054,4.99211,4.99026,4.99211,11000000.0
2008-08-11 18:33:00,4.99282,4.99407,4.99195,4.99407,13000000.0
2008-08-11 18:34:00,4.99485,4.99631,4.99339,4.99363,13000000.0
2008-08-11 18:35:00,4.9946,4.9946,4.99049,4.99191,18000000.0
2008-08-11 18:36:00,4.99,4.99167,4.99,4.99065,18000000.0
2008-08-11 18:37:00,4.98974,4.99026,4.98838,4.98855,18000000.0
2008-08-11 18:38:00,4.98972,4.99021,4.98856,4.99021,11000000.0
2008-08-11 18:39:00,4.98973,4.99026,4.98895,4.99026,11000000.0
2008-08-11 18:40:00,4.99016,4.99174,4.989,4.99174,14000000.0
2008-08-11 18:41:00,4.99225,4.9923,4.99055,4.99071,16000000.0
2008-08-11 18:42:00,4.99148,4.9929,4.9906,4.9916,14000000.0
2008-08-11 18:43:00,4.99167,4.99199,4.99062,4.99179,10000000.0
2008-08-11 18:44:00,4.99107,4.99126,4.98935,4.98992,13000000.0
2008-08-11 18:45:00,4.99112,4.99163,4.99036,4.99093,13000000.0
2008-08-11 18:46:00,4.99106,4.99106,4.98863,4.98985,12000000.0
2008-08-11 18:47:00,4.98876,4.98923,4.98775,4.98901,14000000.0
2008-08-11 18:48:00,4.98925,4.98941,4.98768,4.98921,15000000.0
2008-08-11 18:49:00,4.98912,4.98938,4.98727,4.98727,12000000.0
2008-08-11 18:50:00,4.98799,4.98837,4.98732,4.98812,9000000.0
2008-08-11 18:51:00,4.987,4.98799,4.98666,4.98799,17000000.0
2008-08-11 18:52:00,4.98808,4.98818,4.98648,4.98776,9000000.0
2008-08-11 18:53:00,4.98721,4.9878,4.98622,4.98774,14000000.0
2008-08-11 18:54:00,4.98705,4.98931,4.98674,4.98858,14000000.0
2008-08-11 18:55:00,4.98887,4.98887,4.98708,4.98708,10000000.0
2008-08-11 18:56:00,4.98823,4.98943,4.98696,4.98885,16000000.0
2008-08-11 18:57:00,4.98825,4.98838,4.98703,4.98732,17000000.0
2008-08-11 18:58:00,4.98872,4.98881,4.98793,4.98838,14000000.0
2008-08-11 18:59:00,4.98776,4.98884,4.98668,4.98813,14000000.0
2008-08-11 19:00:00,4.98723,4.98723,4.98575,4.98644,15000000.0
2008-08-11 19:01:00,4.98649,4.98695,4.98541,4.98632,15000000.0
2008-08-11 19:02:00,4.98501,4.98641,4.98487,4.98487,14000000.0
2008-08-11 19:03:00,4.98628,4.98647,4.98471,4.98537,14000000.0
2008-08-11 19:04:00,4.9856,4.98657,4.98437,4.98614,12000000.0
2008-08-11 19:05:00,4.98687,4.98738,4.98585,4.98722,15000000.0
2008-08-11 19:06:00,4.98704,4.98734,4.9856,4.98618,16000000.0
2008-08-11 19:07:00,4.98628,4.98693,4.98505,4.98546,20000000.0
2008-08-11 19:08:00,4.98688,4.98688,4.9856,4.98638,8000000.0
2008-08-11 19:09:00,4.98656,4.98785,4.98611,4.98705,17000000.0
2008-08-11 19:10:00,4.98714,4.98786,4.98596,4.98786,9000000.0
2008-08-11 19:11:00,4.98759,4.9888,4.98682,4.9888,16000000.0
2008-08-11 19:12:00,4.98938,4.99014,4.98872,4.99008,13000000.0
2008-08-11 19:13:00,4.98927,4.99162,4.9891,4.99126,10000000.0
2008-08-11 19:14:00,4.99191,4.99221,4.99046,4.99173,20000000.0
2008-08-11 19:15:00,4.99148,4.99224,4.99024,4.99176,12000000.0
2008-08-11 19:16:00,4.9909,4.99177,4.9904,4.99137,8000000.0
2008-08-11 19:17:00,4.99312,4.99389,4.99144,4.9938,18000000.0
2008-08-11 19:18:00,4.99349,4.99445,4.99298,4.99445,11000000.0
2008-08-11 19:19:00,4.993,4.99475,4.993,4.99361,12000000.0
2008-08-11 19:20:00,4.99506,4.99613,4.99438,4.9952,14000000.0
2008-08-11 19:21:00,4.99542,4.99574,4.99434,4.99557,13000000.0
2008-08-11 19:22:00,4.99526,4.99555,4.99406,4.99467,12000000.0
2008-08-11 19:23:00,4.99362,4.99635,4.99362,4.99471,14000000.0
2008-08-11 19:24:00,4.99516,4.99603,4.99456,4.99495,19000000.0
2008-08-11 19:25:00,4.99541,4.99576,4.99355,4.995,8000000.0
2008-08-11 19:26:00,4.99389,4.99389,4.99218,4.99225,7000000.0
2008-08-11 19:27:00,4.99226,4.9924,4.9911,4.99224,20000000.0
2008-08-11 19:28:00,4.99281,4.99394,4.99148,4.99272,17000000.0
2008-08-11 19:29:00,4.99304,4.99662,4.99304,4.99662,10000000.0
2008-08-11 19:30:00,4.99642,4.99717,4.99462,4.99462,15000000.0
2008-08-11 19:31:00,4.99435,4.99661,4.99411,4.99661,11000000.0
2008-08-11 19:32:00,4.99589,4.99667,4.99548,4.99601,9000000.0
2008-08-11 19:33:00,4.99726,4.99762,4.99605,4.99679,14000000.0
2008-08-11 19:34:00,4.998,5.0031,4.99758,5.0031,17000000.0
2008-08-11 19:35:00,5.00417,5.00566,5.00257,5.00492,8000000.0
2008-08-11 19:36:00,5.00526,5.00574,5.00353,5.00496,15000000.0
2008-08-11 19:37:00,5.00479,5.00484,5.00333,5.00407,8000000.0
2008-08-11 19:38:00,5.00477,5.00486,5.00223,5.00369,15000000.0
2008-08-11 19:39:00,5.00344,5.00344,5.00112,5.00254,17000000.0
2008-08-11 19:40:00,5.00186,5.00186,4.99879,4.99979,16000000.0
2008-08-11 19:41:00,4.99947,5.00077,4.99846,5.0,11000000.0
2008-08-11 19:42:00,5.00109,5.00187,4.99998,5.00074,15000000.0
2008-08-11 19:43:00,5.00165,5.00177,4.99894,4.99894,14000000.0
2008-08-11 19:44:00,4.9993,4.99977,4.99853,4.99955,14000000.0
2008-08-11 19:45:00,4.99938,5.00095,4.99851,5.00095,15000000.0
2008-08-11 19:46:00,4.99953,5.00113,4.99931,5.0005,15000000.0
2008-08-11 19:47:00,5.00147,5.00147,4.99936,5.00094,16000000.0
2008-08-11 19:48:00,4.99905,5.00035,4.9984,4.99937,16000000.0
2008-08-11 19:49:00,4.99953,4.99973,4.99828,4.99846,8000000.0
2008-08-11 19:50:00,4.99961,4.99961,4.99854,4.99927,9000000.0
2008-08-11 19:51:00,4.99897,5.00013,4.99835,4.99859,19000000.0
2008-08-11 19:52:00,4.99887,4.99994,4.99809,4.99953,11000000.0
2008-08-11 19:53:00,5.0009,5.00169,4.9997,5.00049,14000000.0
2008-08-11 19:54:00,5.002,5.002,5.00036,5.00058,18000000.0
2008-08-11 19:55:00,5.00082,5.00121,4.99979,4.99996,13000000.0
2008-08-11 19:56:00,5.0001,5.00203,5.00006,5.00168,10000000.0
2008-08-11 19:57:00,5.0018,5.00187,5.00033,5.00105,16000000.0
2008-08-11 19:58:00,5.00055,5.00171,4.99789,4.99789,15000000.0
2008-08-11 19:59:00,4.99877,4.99906,4.99668,4.99762,14000000.0
2008-08-11 20:00:00,4.99778,4.99866,4.99744,4.99781,11000000.0
2008-08-11 20:01:00,4.99663,4.99802,4.99497,4.99524,24000000.0
2008-08-11 20:02:00,4.9948,4.99661,4.99444,4.99549,11000000.0
2008-08-11 20:03:00,4.9951,4.99607,4.99402,4.99402,11000000.0
2008-08-11 20:04:00,4.99513,4.99613,4.99454,4.99552,10000000.0
2008-08-11 20:05:00,4.99695,4.99868,4.99638,4.99795,17000000.0
2008-08-11 20:06:00,4.99862,4.99898,4.99764,4.99884,10000000.0
2008-08-11 20:07:00,4.99798,4.9991,4.99744,4.99856,14000000.0
2008-08-11 20:08:00,4.99869,4.99899,4.99732,4.99751,13000000.0
2008-08-11 20:09:00,4.99818,4.99941,4.99801,4.99905,11000000.0
2008-08-11 20:10:00,4.99924,4.99943,4.998,4.99812,11000000.0
2008-08-11 20:11:00,4.99737,4.99765,4.99678,4.99725,9000000.0
2008-08-11 20:12:00,4.99775,4.99857,4.99693,4.99838,16000000.0
2008-08-11 20:13:00,4.99824,4.99849,4.99754,4.99776,11000000.0
2008-08-11 20:14:00,4.99766,4.99826,4.99688,4.9974,19000000.0
2008-08-11 20:15:00,4.99834,4.99845,4.99668,4.99716,13000000.0
2008-08-11 20:16:00,4.99633,4.99757,4.99633,4.99667,15000000.0
2008-08-11 20:17:00,4.99661,4.99727,4.99624,4.99671,8000000.0
2008-08-11 20:18:00,4.9966,4.99722,4.99499,4.99633,14000000.0
2008-08-11 20:19:00,4.99554,4.99737,4.99554,4.99711,14000000.0
2008-08-11 20:20:00,4.99637,4.99705,4.99527,4.99527,12000000.0
2008-08-11 20:21:00,4.99601,4.99668,4.99554,4.99571,9000000.0
2008-08-11 20:22:00,4.99528,4.99579,4.99372,4.99372,17000000.0
2008-08-11 20:23:00,4.99416,4.99536,4.99371,4.99527,11000000.0
2008-08-11 20:24:00,4.99433,4.99533,4.99388,4.99449,16000000.0
2008-08-11 20:25:00,4.99474,4.99533,4.99428,4.99442,11000000.0
2008-08-11 20:26:00,4.99415,4.99521,4.99382,4.99414,8000000.0
2008-08-11 20:27:00,4.99399,4.99462,4.99258,4.99462,13000000.0
2008-08-11 20:28:00,4.99372,4.99502,4.99357,4.99443,15000000.0
2008-08-11 20:29:00,4.99359,4.99518,4.99359,4.99364,16000000.0
2008-08-11 20:30:00,4.99435,4.99476,4.994,4.99469,8000000.0
2008-08-11 20:31:00,4.99492,4.99623,4.99482,4.99595,18000000.0
2008-08-11 20:32:00,4.99593,4.99626,4.99549,4.996,7000000.0
2008-08-11 20:33:00,4.99588,4.99588,4.99379,4.9945,13000000.0
2008-08-11 20:34:00,4.99494,4.99494,4.99277,4.99318,13000000.0
2008-08-11 20:35:00,4.99232,4.99279,4.99181,4.99279,9000000.0
2008-08-11 20:36:00,4.99207,4.99272,4.99074,4.99272,17000000.0
2008-08-11 20:37:00,4.99216,4.99216,4.99054,4.99111,14000000.0
2008-08-11 20:38:00,4.99274,4.99411,4.99184,4.99394,16000000.0
2008-08-11 20:39:00,4.99375,4.99462,4.9931,4.99447,14000000.0
2008-08-11 20:40:00,4.99484,4.99567,4.99369,4.99429,17000000.0
2008-08-11 20:41:00,4.99448,4.99448,4.99246,4.9933,16000000.0
2008-08-11 20:42:00,4.99329,4.99355,4.99215,4.99262,22000000.0
2008-08-11 20:43:00,4.99276,4.9934,4.9905,4.99214,18000000.0
2008-08-11 20:44:00,4.99241,4.99381,4.99233,4.99275,16000000.0
2008-08-11 20:45:00,4.99348,4.99368,4.9925,4.99269,8000000.0
2008-08-11 20:46:00,4.99352,4.9937,4.99215,4.9937,19000000.0
2008-08-11 20:47:00,4.99327,4.9943,4.99275,4.99325,12000000.0
2008-08-11 20:48:00,4.99499,4.9958,4.9938,4.9958,9000000.0
2008-08-11 20:49:00,4.99426,4.99511,4.9934,4.99344,19000000.0
2008-08-11 20:50:00,4.99242,4.99488,4.99242,4.99404,15000000.0
2008-08-11 20:51:00,4.99479,4.9951,4.99407,4.99473,9000000.0
2008-08-11 20:52:00,4.99378,4.99399,4.99251,4.9927,11000000.0
2008-08-11 20:53:00,4.99307,4.99358,4.99109,4.99316,15000000.0
2008-08-11 20:54:00,4.9924,4.9924,4.99094,4.99123,12000000.0
2008-08-11 20:55:00,4.99112,4.99217,4.99054,4.99217,18000000.0
2008-08-11 20:56:00,4.99063,4.99154,4.98883,4.98951,12000000.0
2008-08-11 20:57:00,4.98935,4.99052,4.98811,4.9885,13000000.0
2008-08-11 20:58:00,4.98909,4.98979,4.98868,4.98889,11000000.0
2008-08-11 20:59:00,4.99009,4.99126,4.98954,4.99107,11000000.0
2008-08-11 21:00:00,4.9913,4.99156,4.9897,4.99069,17000000.0
2008-08-11 21:01:00,4.99089,4.991,4.99014,4.99051,10000000.0
2008-08-11 21:02:00,4.99105,4.99173,4.99022,4.99152,8000000.0
2008-08-11 21:03:00,4.99147,4.99307,4.99024,4.99155,19000000.0
2008-08-11 21:04:00,4.99272,4.99272,4.99093,4.99204,18000000.0
2008-08-11 21:05:00,4.99246,4.99258,4.99034,4.99034,14000000.0
2008-08-11 21:06:00,4.99109,4.99284,4.99062,4.99272,12000000.0
2008-08-11 21:07:00,4.99153,4.99301,4.99119,4.99247,10000000.0
2008-08-11 21:08:00,4.99331,4.99387,4.99207,4.99307,14000000.0
2008-08-11 21:09:00,4.99362,4.99381,4.99187,4.99381,16000000.0
2008-08-11 21:10:00,4.99317,4.99373,4.99173,4.99173,15000000.0
2008-08-11 21:11:00,4.99223,4.9933,4.9914,4.9923,13000000.0
2008-08-11 21:12:00,4.99258,4.99302,4.99169,4.99169,10000000.0
2008-08-11 21:13:00,4.99172,4.99317,4.99114,4.99208,14000000.0
2008-08-11 21:14:00,4.99189,4.99245,4.9916,4.99226,10000000.0
2008-08-11 21:15:00,4.99296,4.99418,4.99273,4.9931,15000000.0
2008-08-11 21:16:00,4.99452,4.99479,4.99349,4.99439,11000000.0
2008-08-11 21:17:00,4.9948,4.99579,4.9943,4.9943,13000000.0
2008-08-11 21:18:00,4.99528,4.99663,4.99481,4.99494,17000000.0
2008-08-11 21:19:00,4.99481,4.99501,4.99363,4.9941,12000000.0
2008-08-11 21:20:00,4.99515,4.99584,4.99401,4.99505,14000000.0
2008-08-11 21:21:00,4.99576,4.99611,4.99444,4.99599,11000000.0
2008-08-11 21:22:00,4.99575,4.99585,4.99454,4.99487,9000000.0
2008-08-11 21:23:00,4.99485,4.99606,4.9946,4.99602,7000000.0
2008-08-11 21:24:00,4.99531,4.99626,4.99528,4.99626,11000000.0
2008-08-11 21:25:00,4.99588,4.99657,4.99541,4.99551,7000000.0
2008-08-11 21:26:00,4.99671,4.9981,4.99607,4.9981,13000000.0
2008-08-11 21:27:00,4.9992,4.99921,4.99759,4.99808,11000000.0
2008-08-11 21:28:00,4.99909,4.99988,4.99767,4.99988,15000000.0
2008-08-11 21:29:00,4.99915,4.99949,4.99794,4.99923,12000000.0
2008-08-11 21:30:00,4.99941,4.99978,4.99853,4.99908,10000000.0
2008-08-11 21:31:00,4.99849,4.99965,4.99845,4.9988,10000000.0
2008-08-11 21:32:00,4.99932,4.99947,4.99792,4.99833,12000000.0
2008-08-11 21:33:00,4.99689,4.99884,4.99689,4.99871,19000000.0
2008-08-11 21:34:00,4.9986,4.99862,4.99799,4.99799,8000000.0
2008-08-11 21:35:00,4.99869,4.99979,4.99811,4.99892,20000000.0
2008-08-11 21:36:00,4.99974,5.00005,4.99829,4.99971,19000000.0
2008-08-11 21:37:00,5.00078,5.00144,4.99968,4.99968,19000000.0
2008-08-11 21:38:00,5.00115,5.00115,4.99894,5.0,13000000.0
2008-08-11 21:39:00,5.0004,5.00051,4.99875,5.00051,17000000.0
2008-08-11 21:40:00,5.00004,5.00053,4.99925,5.00036,7000000.0
2008-08-11 21:41:00,5.0001,5.00057,4.99891,5.00057,11000000.0
2008-08-11 21:42:00,4.99933,5.00033,4.99883,4.99937,18000000.0
2008-08-11 21:43:00,5.00008,5.00018,4.99894,5.00007,13000000.0
2008-08-11 21:44:00,4.99906,5.00034,4.99906,4.99963,16000000.0
2008-08-11 21:45:00,5.00003,5.00027,4.99817,4.99936,11000000.0
2008-08-11 21:46:00,4.99915,4.99989,4.99844,4.9987,13000000.0
2008-08-11 21:47:00,4.99937,4.99982,4.99851,4.99907,13000000.0
2008-08-11 21:48:00,4.99856,4.99969,4.99856,4.999,17000000.0
2008-08-11 21:49:00,4.99993,4.99997,4.99791,4.99823,8000000.0
2008-08-11 21:50:00,4.99925,4.99961,4.998,4.99932,11000000.0
2008-08-11 21:51:00,4.99896,4.99958,4.99744,4.99744,13000000.0
2008-08-11 21:52:00,4.99923,4.99942,4.99698,4.99721,13000000.0
2008-08-11 21:53:00,4.99817,4.99899,4.99765,4.99839,14000000.0
2008-08-11 21:54:00,4.99907,4.99909,4.99768,4.99768,11000000.0
2008-08-11 21:55:00,4.99812,4.99914,4.9979,4.9988,17000000.0
2008-08-11 21:56:00,4.99926,4.99986,4.99818,4.99844,12000000.0
2008-08-11 21:57:00,4.99923,4.99923,4.99795,4.99827,16000000.0
2008-08-11 21:58:00,4.99905,4.99993,4.99843,4.99993,9000000.0
2008-08-11 21:59:00,4.99826,4.99998,4.99811,4.99862,18000000.0
2008-08-11 22:00:00,4.99902,5.00073,4.99899,4.99969,13000000.0
2008-08-11 22:01:00,5.00043,5.00051,4.99947,4.99986,11000000.0
2008-08-11 22:02:00,5.0011,5.00231,4.99996,5.00126,17000000.0
2008-08-11 22:03:00,5.00267,5.00267,5.00076,5.00155,23000000.0
2008-08-11 22:04:00,5.00147,5.00175,4.99994,5.00043,15000000.0
2008-08-11 22:05:00,5.00095,5.00098,4.99978,4.99985,14000000.0
2008-08-11 22:06:00,5.00044,5.00095,4.99971,5.00063,15000000.0
2008-08-11 22:07:00,4.9996,5.00116,4.99924,5.00109,9000000.0
2008-08-11 22:08:00,5.00138,5.00268,5.0006,5.0019,18000000.0
2008-08-11 22:09:00,5.00219,5.0025,5.00141,5.00201,11000000.0
2008-08-11 22:10:00,5.00124,5.0016,5.00036,5.00086,7000000.0
2008-08-11 22:11:00,5.00018,5.00092,4.99992,5.00029,8000000.0
2008-08-11 22:12:00,5.00035,5.00137,4.99975,5.00017,16000000.0
2008-08-11 22:13:00,5.00089,5.00148,4.99969,5.00056,24000000.0
2008-08-11 22:14:00,5.0003,5.00142,4.9997,5.00128,9000000.0
2008-08-11 22:15:00,5.00059,5.00211,5.00017,5.00147,10000000.0
2008-08-11 22:16:00,5.00106,5.00192,5.00016,5.00054,13000000.0
2008-08-11 22:17:00,5.00093,5.00197,5.00065,5.001,20000000.0
2008-08-11 22:18:00,5.00063,5.00214,5.00063,5.00198,11000000.0
2008-08-11 22:19:00,5.0021,5.0021,4.99983,5.00097,15000000.0
2008-08-11 22:20:00,5.00164,5.00177,5.00013,5.00038,16000000.0
2008-08-11 22:21:00,5.00015,5.0005,4.99885,4.9995,12000000.0
2008-08-11 22:22:00,5.00013,5.00075,4.99915,4.99923,14000000.0
2008-08-11 22:23:00,5.0005,5.00093,4.99965,4.99965,11000000.0
2008-08-11 22:24:00,5.00071,5.00139,5.0,5.00057,16000000.0
2008-08-11 22:25:00,4.99973,5.00098,4.99973,5.00065,14000000.0
2008-08-11 22:26:00,5.00075,5.00123,5.0003,5.00077,10000000.0
2008-08-11 22:27:00,5.00136,5.00136,4.99922,5.00102,14000000.0
2008-08-11 22:28:00,5.00038,5.00085,4.9998,5.00035,12000000.0
2008-08-11 22:29:00,5.00071,5.00162,4.99992,5.00042,13000000.0
2008-08-11 22:30:00,5.00072,5.00077,4.99948,5.00077,8000000.0
2008-08-11 22:31:00,5.00041,5.00087,4.99968,4.99968,11000000.0
2008-08-11 22:32:00,4.99973,5.00095,4.99955,5.0001,20000000.0
2008-08-11 22:33:00,4.99996,5.00075,4.99981,5.00034,11000000.0
2008-08-11 22:34:00,4.99949,5.00013,4.99929,5.0,10000000.0
2008-08-11 22:35:00,5.00046,5.00101,5.00001,5.00059,13000000.0
2008-08-11 22:36:00,5.00065,5.00095,4.99992,4.99992,9000000.0
2008-08-11 22:37:00,5.00072,5.00127,4.99989,5.00064,13000000.0
2008-08-11 22:38:00,5.00009,5.00111,4.99969,5.00037,9000000.0
2008-08-11 22:39:00,5.00048,5.00116,4.99958,4.9998,12000000.0
2008-08-11 22:40:00,5.00051,5.00104,4.99996,5.00011,9000000.0
2008-08-11 22:41:00,5.00058,5.00106,4.99947,4.99948,14000000.0
2008-08-11 22:42:00,4.99915,4.99998,4.99829,4.99931,13000000.0
2008-08-11 22:43:00,4.99891,4.99937,4.99797,4.99882,12000000.0
2008-08-11 22:44:00,4.9984,4.99948,4.99789,4.99878,15000000.0
2008-08-11 22:45:00,4.9984,4.99929,4.99758,4.99813,13000000.0
2008-08-11 22:46:00,4.9975,4.99823,4.99663,4.99753,14000000.0
2008-08-11 22:47:00,4.99836,4.99836,4.99692,4.99792,15000000.0
2008-08-11 22:48:00,4.99826,4.99828,4.99688,4.99772,13000000.0
2008-08-11 22:49:00,4.99822,4.9985,4.99712,4.99778,13000000.0
2008-08-11 22:50:00,4.9976,4.99842,4.9973,4.99773,15000000.0
2008-08-11 22:51:00,4.99763,4.99834,4.99695,4.9972,14000000.0
2008-08-11 22:52:00,4.99662,4.9971,4.99608,4.99608,9000000.0
2008-08-11 22:53:00,4.99751,4.99766,4.99636,4.99656,15000000.0
2008-08-11 22:54:00,4.99646,4.99819,4.99646,4.9971,17000000.0
2008-08-11 22:55:00,4.99702,4.99745,4.99619,4.9967,16000000.0
2008-08-11 22:56:00,4.99735,4.9975,4.99669,4.99729,13000000.0
2008-08-11 22:57:00,4.99756,4.99756,4.9964,4.9973,8000000.0
2008-08-11 22:58:00,4.99695,4.99806,4.99689,4.99806,8000000.0
2008-08-11 22:59:00,4.99753,4.99753,4.99597,4.99686,19000000.0
2008-08-11 23:00:00,4.99692,4.99706,4.99593,4.99682,10000000.0
2008-08-11 23:01:00,4.99729,4.99746,4.99592,4.99636,7000000.0
2008-08-11 23:02:00,4.99734,4.99744,4.99618,4.99703,15000000.0
2008-08-11 23:03:00,4.99683,4.99761,4.99575,4.99575,17000000.0
2008-08-11 23:04:00,4.99657,4.99759,4.99627,4.9971,19000000.0
2008-08-11 23:05:00,4.99695,4.99778,4.99659,4.99699,9000000.0
2008-08-11 23:06:00,4.99752,4.99825,4.99717,4.99825,12000000.0
2008-08-11 23:07:00,4.99778,4.99796,4.99665,4.99665,14000000.0
2008-08-11 23:08:00,4.9975,4.99835,4.99697,4.99697,16000000.0
2008-08-11 23:09:00,4.99695,4.99793,4.99667,4.99667,9000000.0
2008-08-11 23:10:00,4.99656,4.99788,4.99656,4.99723,12000000.0
2008-08-11 23:11:00,4.99691,4.99787,4.99691,4.99763,14000000.0
2008-08-11 23:12:00,4.99727,4.99764,4.9969,4.9975,7000000.0
2008-08-11 23:13:00,4.99761,4.99899,4.99693,4.99693,14000000.0
2008-08-11 23:14:00,4.99831,4.99929,4.99779,4.99779,19000000.0
2008-08-11 23:15:00,4.99847,4.99851,4.99753,4.99753,13000000.0
2008-08-11 23:16:00,4.99842,4.99905,4.99794,4.99826,15000000.0
2008-08-11 23:17:00,4.99811,4.99948,4.99811,4.99888,11000000.0
2008-08-11 23:18:00,4.99891,4.99908,4.99776,4.99908,12000000.0
2008-08-11 23:19:00,4.99815,4.99835,4.99815,4.99835,14000000.0
2008-08-11 23:20:00,4.99812,4.99838,4.99804,4.99827,19000000.0
2008-08-11 23:21:00,4.99955,4.99975,4.99955,4.99975,7000000.0
2008-08-11 23:22:00,4.99785,4.99805,4.99785,4.99785,15000000.0
2008-08-11 23:23:00,4.99916,4.99978,4.99862,4.99862,11000000.0
2008-08-11 23:24:00,4.9996,4.99984,4.99878,4.99965,14000000.0
2008-08-11 23:25:00,4.99908,5.00039,4.99908,4.99996,11000000.0
2008-08-11 23:26:00,4.99992,5.00036,4.99924,5.00036,14000000.0
2008-08-11 23:27:00,5.00062,5.00076,4.9994,4.9994,11000000.0
2008-08-11 23:28:00,4.99944,5.0009,4.99944,5.0009,12000000.0
2008-08-11 23:29:00,5.0001,5.00128,4.99933,5.00115,16000000.0
2008-08-11 23:30:00,5.00121,5.00247,5.00039,5.00199,20000000.0
2008-08-11 23:31:00,5.00171,5.00218,5.00105,5.00106,11000000.0
2008-08-11 23:32:00,5.00072,5.00211,5.00038,5.00161,16000000.0
2008-08-11 23:33:00,5.00162,5.00227,5.00102,5.00124,12000000.0
2008-08-11 23:34:00,5.00136,5.00177,5.00075,5.00132,13000000.0
2008-08-11 23:35:00,5.00105,5.00151,5.00072,5.00084,9000000.0
2008-08-11 23:36:00,5.00064,5.00064,5.00007,5.00016,9000000.0
2008-08-11 23:37:00,4.99975,4.99975,4.99955,4.99967,14000000.0
2008-08-11 23:38:00,5.00017,5.00169,5.00016,5.00094,13000000.0
2008-08-11 23:39:00,5.00134,5.00236,5.001,5.00149,17000000.0
2008-08-11 23:40:00,5.00079,5.00163,5.00058,5.00085,12000000.0
2008-08-11 23:41:00,5.00111,5.0021,5.00088,5.00184,17000000.0
2008-08-11 23:42:00,5.00108,5.00267,5.00074,5.00162,22000000.0
2008-08-11 23:43:00,5.00225,5.00308,5.0016,5.00228,15000000.0
2008-08-11 23:44:00,5.00195,5.00252,5.00104,5.00117,14000000.0
2008-08-11 23:45:00,5.00113,5.00195,5.00053,5.00085,20000000.0
2008-08-11 23:46:00,5.00126,5.00152,5.00016,5.00054,14000000.0
2008-08-11 23:47:00,5.00098,5.00146,5.00053,5.00061,10000000.0
2008-08-11 23:48:00,5.00089,5.00106,5.00039,5.0004,18000000.0
2008-08-11 23:49:00,5.00067,5.00126,5.00003,5.0009,14000000.0
2008-08-11 23:50:00,5.001,5.0012,4.99985,5.0006,13000000.0
2008-08-11 23:51:00,5.00073,5.00076,5.00011,5.00047,8000000.0
2008-08-11 23:52:00,5.00015,5.00109,4.99948,4.99948,16000000.0
2008-08-11 23:53:00,5.00041,5.00108,5.00011,5.0009,18000000.0
2008-08-11 23:54:00,5.00032,5.00044,4.99946,4.9998,12000000.0
2008-08-11 23:55:00,5.00094,5.00256,5.00094,5.00187,19000000.0
2008-08-11 23:56:00,5.0021,5.00322,5.00143,5.00207,14000000.0
2008-08-11 23:57:00,5.00289,5.00355,5.00185,5.00295,16000000.0
2008-08-11 23:58:00,5.00258,5.00313,5.00214,5.00264,13000000.0
2008-08-11 23:59:00,5.00273,5.00273,5.00126,5.00188,14000000.0
2008-08-12 00:00:00,5.00281,5.00302,5.00162,5.00207,17000000.0
2008-08-12 00:01:00,5.00269,5.00276,5.0017,5.0017,12000000.0
2008-08-12 00:02:00,5.00216,5.0031,5.00172,5.00298,15000000.0
2008-08-12 00:03:00,5.00274,5.00318,5.00199,5.00318,14000000.0
2008-08-12 00:04:00,5.00194,5.00412,5.00194,5.00215,12000000.0
2008-08-12 00:05:00,5.00304,5.00318,5.00137,5.00262,12000000.0
2008-08-12 00:06:00,5.00245,5.00355,5.00196,5.00306,12000000.0
2008-08-12 00:07:00,5.00338,5.00369,5.00265,5.00369,11000000.0
2008-08-12 00:08:00,5.00358,5.00358,5.00221,5.00298,15000000.0
2008-08-12 00:09:00,5.00251,5.00373,5.00227,5.003,12000000.0
2008-08-12 00:10:00,5.00349,5.00358,5.0023,5.00282,19000000.0
2008-08-12 00:11:00,5.00351,5.00351,5.00216,5.00302,8000000.0
2008-08-12 00:12:00,5.0025,5.0032,5.00185,5.00185,9000000.0
2008-08-12 00:13:00,5.00142,5.00317,5.00142,5.00198,13000000.0
2008-08-12 00:14:00,5.0024,5.0024,5.00149,5.00172,14000000.0
2008-08-12 00:15:00,5.00087,5.0015,5.00006,5.00121,12000000.0
2008-08-12 00:16:00,5.0008,5.00131,5.00029,5.00083,12000000.0
2008-08-12 00:17:00,5.00083,5.00162,5.00083,5.00122,10000000.0
2008-08-12 00:18:00,5.00125,5.00144,5.00061,5.00119,19000000.0
2008-08-12 00:19:00,5.00122,5.00164,5.00061,5.00061,12000000.0
2008-08-12 00:20:00,5.00121,5.00151,5.00031,5.00108,11000000.0
2008-08-12 00:21:00,5.00177,5.00177,5.00053,5.00139,14000000.0
2008-08-12 00:22:00,5.00109,5.00143,5.00053,5.00115,13000000.0
2008-08-12 00:23:00,5.00129,5.00142,5.00033,5.00061,13000000.0
2008-08-12 00:24:00,5.00091,5.00154,5.00065,5.00068,9000000.0
2008-08-12 00:25:00,5.00153,5.00166,5.00037,5.00105,13000000.0
2008-08-12 00:26:00,5.00069,5.00152,5.00069,5.0012,14000000.0
2008-08-12 00:27:00,5.00134,5.0014,5.00108,5.0012,15000000.0
2008-08-12 00:28:00,5.00034,5.00128,5.00034,5.00128,7000000.0
2008-08-12 00:29:00,5.00048,5.00161,5.00048,5.00136,17000000.0
2008-08-12 00:30:00,5.00143,5.00151,5.0003,5.0003,9000000.0
2008-08-12 00:31:00,5.00126,5.00174,5.00065,5.00112,13000000.0
2008-08-12 00:32:00,5.00112,5.00131,5.00046,5.00079,8000000.0
2008-08-12 00:33:00,5.00018,5.00025,5.00005,5.00018,19000000.0
2008-08-12 00:34:00,5.00082,5.00141,5.00017,5.00056,15000000.0
2008-08-12 00:35:00,5.0002,5.0014,5.0002,5.0014,12000000.0
2008-08-12 00:36:00,5.00021,5.00099,4.99955,4.99955,15000000.0
2008-08-12 00:37:00,5.00017,5.00017,4.99962,4.99974,15000000.0
2008-08-12 00:38:00,5.0002,5.0007,4.99906,5.0007,18000000.0
2008-08-12 00:39:00,5.00029,5.00029,4.99887,4.99924,20000000.0
2008-08-12 00:40:00,4.99925,5.00012,4.99925,4.99977,10000000.0
2008-08-12 00:41:00,4.99928,4.99988,4.99891,4.99962,9000000.0
2008-08-12 00:42:00,4.99966,5.00046,4.99914,5.00046,16000000.0
2008-08-12 00:43:00,5.00007,5.00052,4.99942,4.99948,16000000.0
2008-08-12 00:44:00,5.00021,5.00087,4.99967,5.00011,10000000.0
2008-08-12 00:45:00,5.0,5.0003,4.99935,4.99998,16000000.0
2008-08-12 00:46:00,4.99982,4.99989,4.999,4.99934,12000000.0
2008-08-12 00:47:00,5.00006,5.00037,4.99934,5.00037,8000000.0
2008-08-12 00:48:00,4.99972,5.00034,4.99905,4.99905,16000000.0
2008-08-12 00:49:00,5.00005,5.0001,4.99894,4.99955,11000000.0
2008-08-12 00:50:00,4.99986,5.00002,4.99878,4.999,9000000.0
2008-08-12 00:51:00,5.00057,5.00065,5.00045,5.00045,9000000.0
2008-08-12 00:52:00,4.99924,5.00019,4.99891,4.99936,18000000.0
2008-08-12 00:53:00,4.99979,5.0002,4.99908,5.00011,12000000.0
2008-08-12 00:54:00,4.9988,5.00032,4.9988,4.99991,12000000.0
2008-08-12 00:55:00,5.00062,5.00071,4.99972,5.00046,11000000.0
2008-08-12 00:56:00,5.00117,5.00227,5.00051,5.00116,14000000.0
2008-08-12 00:57:00,5.00123,5.00199,5.0005,5.00193,15000000.0
2008-08-12 00:58:00,5.00221,5.00221,5.00012,5.00094,9000000.0
2008-08-12 00:59:00,5.00029,5.00145,4.99956,4.99956,17000000.0
2008-08-12 01:00:00,5.00074,5.00111,4.9996,4.9996,12000000.0
2008-08-12 01:01:00,5.00043,5.00134,4.99963,5.00045,15000000.0
2008-08-12 01:02:00,5.00157,5.00169,5.00083,5.00123,10000000.0
2008-08-12 01:03:00,5.00198,5.00198,5.00037,5.00143,13000000.0
2008-08-12 01:04:00,5.00027,5.00148,5.00026,5.00148,13000000.0
2008-08-12 01:05:00,5.00114,5.00116,5.00003,5.00116,13000000.0
2008-08-12 01:06:00,5.0011,5.00153,5.00032,5.0004,12000000.0
2008-08-12 01:07:00,5.00165,5.00231,5.00092,5.00189,13000000.0
2008-08-12 01:08:00,5.00062,5.00188,5.00062,5.00188,15000000.0
2008-08-12 01:09:00,5.00167,5.00192,5.00092,5.00161,17000000.0
2008-08-12 01:10:00,5.00152,5.00196,5.00108,5.00125,10000000.0
2008-08-12 01:11:00,5.0026,5.00271,5.00159,5.00234,11000000.0
2008-08-12 01:12:00,5.00254,5.00416,5.00243,5.00334,10000000.0
2008-08-12 01:13:00,5.0043,5.00484,5.00348,5.00437,11000000.0
2008-08-12 01:14:00,5.00334,5.00403,5.00283,5.00293,13000000.0
2008-08-12 01:15:00,5.00318,5.00331,5.0025,5.00281,9000000.0
2008-08-12 01:16:00,5.00372,5.00406,5.00264,5.00373,12000000.0
2008-08-12 01:17:00,5.00307,5.00358,5.00236,5.00278,11000000.0
2008-08-12 01:18:00,5.00362,5.00362,5.00246,5.00316,12000000.0
2008-08-12 01:19:00,5.00269,5.0034,5.00199,5.00269,19000000.0
2008-08-12 01:20:00,5.00269,5.0036,5.00269,5.00353,11000000.0
2008-08-12 01:21:00,5.0029,5.00321,5.00227,5.00321,12000000.0
2008-08-12 01:22:00,5.00241,5.00328,5.0019,5.00328,9000000.0
2008-08-12 01:23:00,5.00339,5.00339,5.00185,5.00246,13000000.0
2008-08-12 01:24:00,5.00306,5.00306,5.00127,5.00127,14000000.0
2008-08-12 01:25:00,5.00275,5.00311,5.00164,5.00164,11000000.0
2008-08-12 01:26:00,5.00207,5.00279,5.00167,5.00254,10000000.0
2008-08-12 01:27:00,5.00206,5.00333,5.00173,5.00284,17000000.0
2008-08-12 01:28:00,5.0021,5.00277,5.00138,5.00227,13000000.0
2008-08-12 01:29:00,5.00171,5.00171,5.00033,5.00088,19000000.0
2008-08-12 01:30:00,5.00022,5.00043,4.99973,5.00037,15000000.0
2008-08-12 01:31:00,4.99998,5.00039,4.99861,4.99891,15000000.0
2008-08-12 01:32:00,4.99942,5.00093,4.9991,5.00043,12000000.0
2008-08-12 01:33:00,5.00043,5.00043,4.99941,5.00023,8000000.0
2008-08-12 01:34:00,5.00084,5.00102,4.99976,5.00099,18000000.0
2008-08-12 01:35:00,4.99994,5.00114,4.99994,5.00103,12000000.0
2008-08-12 01:36:00,5.00134,5.00134,5.00007,5.00039,16000000.0
2008-08-12 01:37:00,5.00055,5.00128,4.99943,5.00011,15000000.0
2008-08-12 01:38:00,4.99983,4.99983,4.99737,4.99839,18000000.0
2008-08-12 01:39:00,4.9984,4.99859,4.99757,4.99839,10000000.0
2008-08-12 01:40:00,4.99742,4.99821,4.99739,4.99812,11000000.0
2008-08-12 01:41:00,4.99776,4.99829,4.9972,4.99729,16000000.0
2008-08-12 01:42:00,4.99784,4.99829,4.99712,4.9975,14000000.0
2008-08-12 01:43:00,4.99744,4.99776,4.99584,4.99637,16000000.0
2008-08-12 01:44:00,4.99635,4.99686,4.9955,4.99686,15000000.0
2008-08-12 01:45:00,4.99696,4.99763,4.99627,4.99754,16000000.0
2008-08-12 01:46:00,4.99793,4.99857,4.99726,4.9979,9000000.0
2008-08-12 01:47:00,4.99851,4.99916,4.99675,4.99869,17000000.0
2008-08-12 01:48:00,4.99816,4.99816,4.99622,4.9971,16000000.0
2008-08-12 01:49:00,4.99779,4.99779,4.99715,4.99724,10000000.0
2008-08-12 01:50:00,4.99654,4.99823,4.99654,4.9982,11000000.0
2008-08-12 01:51:00,4.99797,4.99797,4.99653,4.99751,12000000.0
2008-08-12 01:52:00,4.99722,4.99878,4.99722,4.99782,12000000.0
2008-08-12 01:53:00,4.99692,4.99802,4.99613,4.997,18000000.0
2008-08-12 01:54:00,4.99739,4.99775,4.9966,4.99723,14000000.0
2008-08-12 01:55:00,4.99783,4.99808,4.99614,4.99735,18000000.0
2008-08-12 01:56:00,4.99725,4.99767,4.9957,4.99661,8000000.0
2008-08-12 01:57:00,4.99803,4.99828,4.99668,4.9977,13000000.0
2008-08-12 01:58:00,4.99782,4.99782,4.996,4.99683,11000000.0
2008-08-12 01:59:00,4.99675,4.99688,4.99559,4.99641,11000000.0
2008-08-12 02:00:00,4.9958,4.9958,4.99373,4.99508,16000000.0
2008-08-12 02:01:00,4.9951,4.99607,4.99399,4.9952,21000000.0
2008-08-12 02:02:00,4.99622,4.99698,4.99553,4.99687,10000000.0
2008-08-12 02:03:00,4.996,4.996,4.99442,4.99502,8000000.0
2008-08-12 02:04:00,4.99468,4.9953,4.9936,4.99491,14000000.0
2008-08-12 02:05:00,4.99387,4.99517,4.99373,4.99414,14000000.0
2008-08-12 02:06:00,4.99427,4.99434,4.99292,4.99342,15000000.0
2008-08-12 02:07:00,4.9933,4.9933,4.9919,4.99195,10000000.0
2008-08-12 02:08:00,4.99318,4.99346,4.99206,4.9932,16000000.0
2008-08-12 02:09:00,4.99291,4.99354,4.99186,4.99313,18000000.0
2008-08-12 02:10:00,4.9922,4.99294,4.99101,4.99283,16000000.0
2008-08-12 02:11:00,4.99195,4.99261,4.99088,4.99132,14000000.0
2008-08-12 02:12:00,4.99095,4.99315,4.9908,4.99203,10000000.0
2008-08-12 02:13:00,4.99188,4.99234,4.99107,4.99176,15000000.0
2008-08-12 02:14:00,4.99182,4.9922,4.9914,4.9916,19000000.0
2008-08-12 02:15:00,4.99198,4.99209,4.99075,4.99144,12000000.0
2008-08-12 02:16:00,4.99237,4.99237,4.99057,4.99156,18000000.0
2008-08-12 02:17:00,4.99185,4.99205,4.99084,4.9919,14000000.0
2008-08-12 02:18:00,4.991,4.99187,4.99054,4.99175,12000000.0
2008-08-12 02:19:00,4.99184,4.99206,4.99071,4.99206,14000000.0
2008-08-12 02:20:00,4.99258,4.9931,4.99103,4.99236,13000000.0
2008-08-12 02:21:00,4.99235,4.99241,4.99133,4.9916,15000000.0
2008-08-12 02:22:00,4.99314,4.99341,4.99178,4.99266,13000000.0
2008-08-12 02:23:00,4.99272,4.99399,4.99251,4.99399,16000000.0
2008-08-12 02:24:00,4.99338,4.99403,4.9925,4.99385,17000000.0
2008-08-12 02:25:00,4.99313,4.99353,4.99197,4.99353,10000000.0
2008-08-12 02:26:00,4.9929,4.99336,4.99226,4.99268,13000000.0
2008-08-12 02:27:00,4.99301,4.99333,4.9925,4.99333,7000000.0
2008-08-12 02:28:00,4.9924,4.9931,4.99223,4.9931,9000000.0
2008-08-12 02:29:00,4.99308,4.99348,4.99249,4.99249,20000000.0
2008-08-12 02:30:00,4.99321,4.99359,4.99233,4.99359,11000000.0
2008-08-12 02:31:00,4.99349,4.99349,4.99218,4.99284,9000000.0
2008-08-12 02:32:00,4.99347,4.99347,4.99195,4.99212,13000000.0
2008-08-12 02:33:00,4.99208,4.99376,4.99174,4.99174,14000000.0
2008-08-12 02:34:00,4.99275,4.99351,4.99243,4.99284,17000000.0
2008-08-12 02:35:00,4.99255,4.99401,4.99255,4.99396,15000000.0
2008-08-12 02:36:00,4.99355,4.99375,4.99256,4.99336,14000000.0
2008-08-12 02:37:00,4.99421,4.99487,4.99323,4.99487,13000000.0
2008-08-12 02:38:00,4.99314,4.99444,4.99314,4.99391,14000000.0
2008-08-12 02:39:00,4.99473,4.99473,4.99335,4.99393,15000000.0
2008-08-12 02:40:00,4.9941,4.9941,4.99287,4.99386,12000000.0
2008-08-12 02:41:00,4.99396,4.99438,4.99338,4.99405,13000000.0
2008-08-12 02:42:00,4.99378,4.99429,4.99319,4.99419,16000000.0
2008-08-12 02:43:00,4.99402,4.99465,4.99325,4.99344,18000000.0
2008-08-12 02:44:00,4.99311,4.99454,4.99311,4.99382,10000000.0
2008-08-12 02:45:00,4.99315,4.99315,4.99295,4.99307,14000000.0
2008-08-12 02:46:00,4.99429,4.99459,4.99323,4.99371,18000000.0
2008-08-12 02:47:00,4.994,4.99476,4.99311,4.99376,17000000.0
2008-08-12 02:48:00,4.9943,4.99438,4.99382,4.99427,7000000.0
2008-08-12 02:49:00,4.995,4.995,4.99364,4.99404,13000000.0
2008-08-12 02:50:00,4.99506,4.99506,4.9938,4.99493,14000000.0
2008-08-12 02:51:00,4.99456,4.99555,4.9935,4.99555,15000000.0
2008-08-12 02:52:00,4.99447,4.99646,4.99447,4.99498,15000000.0
2008-08-12 02:53:00,4.99596,4.9968,4.99531,4.99613,9000000.0
2008-08-12 02:54:00,4.99626,4.99811,4.99598,4.99629,13000000.0
2008-08-12 02:55:00,4.9966,4.99711,4.99616,4.99711,11000000.0
2008-08-12 02:56:00,4.99799,4.99869,4.99682,4.99753,18000000.0
2008-08-12 02:57:00,4.99869,4.99986,4.99758,4.99948,13000000.0
2008-08-12 02:58:00,4.99926,4.99971,4.99773,4.99785,9000000.0
2008-08-12 02:59:00,4.99866,4.99952,4.99807,4.99895,14000000.0
2008-08-12 03:00:00,4.99924,4.99981,4.99873,4.99981,11000000.0
2008-08-12 03:01:00,4.99934,5.00007,4.99896,4.99954,11000000.0
2008-08-12 03:02:00,4.99937,5.00098,4.99881,5.00098,11000000.0
2008-08-12 03:03:00,5.00169,5.00416,5.00031,5.00401,23000000.0
2008-08-12 03:04:00,5.00422,5.00538,5.00308,5.00526,11000000.0
2008-08-12 03:05:00,5.00708,5.0079,5.0046,5.00463,17000000.0
2008-08-12 03:06:00,5.00452,5.00732,5.00452,5.00732,9000000.0
2008-08-12 03:07:00,5.00769,5.00783,5.00585,5.00783,15000000.0
2008-08-12 03:08:00,5.00577,5.00793,5.00577,5.00728,12000000.0
2008-08-12 03:09:00,5.00819,5.01032,5.00819,5.00903,15000000.0
2008-08-12 03:10:00,5.00944,5.00944,5.00741,5.00865,19000000.0
2008-08-12 03:11:00,5.00844,5.01184,5.008,5.01045,15000000.0
2008-08-12 03:12:00,5.00994,5.01218,5.00859,5.01013,18000000.0
2008-08-12 03:13:00,5.01204,5.01204,5.00893,5.00974,18000000.0
2008-08-12 03:14:00,5.00885,5.01043,5.00838,5.00872,10000000.0
2008-08-12 03:15:00,5.01087,5.0116,5.01007,5.01109,7000000.0
2008-08-12 03:16:00,5.01099,5.01106,5.00902,5.00902,8000000.0
2008-08-12 03:17:00,5.00879,5.00902,5.00729,5.00729,10000000.0
2008-08-12 03:18:00,5.00759,5.00784,5.00614,5.00784,15000000.0
2008-08-12 03:19:00,5.00837,5.00881,5.00715,5.00839,10000000.0
2008-08-12 03:20:00,5.00928,5.00945,5.00778,5.00944,16000000.0
2008-08-12 03:21:00,5.01005,5.01284,5.01005,5.01282,11000000.0
2008-08-12 03:22:00,5.01331,5.01333,5.01127,5.01261,10000000.0
2008-08-12 03:23:00,5.0108,5.01149,5.00942,5.01032,12000000.0
2008-08-12 03:24:00,5.01039,5.01071,5.00825,5.00844,13000000.0
2008-08-12 03:25:00,5.00882,5.00882,5.00615,5.00635,11000000.0
2008-08-12 03:26:00,5.00536,5.00752,5.00536,5.00633,13000000.0
2008-08-12 03:27:00,5.00843,5.00898,5.00729,5.00842,14000000.0
2008-08-12 03:28:00,5.00841,5.00987,5.00806,5.0093,18000000.0
2008-08-12 03:29:00,5.00767,5.00926,5.00767,5.00885,15000000.0
2008-08-12 03:30:00,5.00845,5.00869,5.0076,5.0076,10000000.0
2008-08-12 03:31:00,5.00818,5.00883,5.00746,5.00804,13000000.0
2008-08-12 03:32:00,5.00783,5.00862,5.0074,5.00791,16000000.0
2008-08-12 03:33:00,5.00785,5.00875,5.00772,5.00875,13000000.0
2008-08-12 03:34:00,5.00839,5.00908,5.00762,5.00844,16000000.0
2008-08-12 03:35:00,5.00878,5.00885,5.00788,5.00817,10000000.0
2008-08-12 03:36:00,5.00813,5.00848,5.0074,5.00811,11000000.0
2008-08-12 03:37:00,5.00786,5.00786,5.00566,5.00566,13000000.0
2008-08-12 03:38:00,5.00609,5.00745,5.0057,5.00644,13000000.0
2008-08-12 03:39:00,5.00701,5.00728,5.00526,5.00526,13000000.0
2008-08-12 03:40:00,5.00606,5.0066,5.00495,5.00582,12000000.0
2008-08-12 03:41:00,5.00461,5.0056,5.00424,5.00509,16000000.0
2008-08-12 03:42:00,5.00479,5.00567,5.00404,5.00567,21000000.0
2008-08-12 03:43:00,5.0056,5.00653,5.00459,5.00562,18000000.0
2008-08-12 03:44:00,5.00584,5.00639,5.00471,5.00604,15000000.0
2008-08-12 03:45:00,5.00636,5.00655,5.00567,5.00573,9000000.0
2008-08-12 03:46:00,5.00602,5.00698,5.0058,5.00698,8000000.0
2008-08-12 03:47:00,5.00661,5.00686,5.00584,5.00617,11000000.0
2008-08-12 03:48:00,5.00598,5.00619,5.00492,5.00555,9000000.0
2008-08-12 03:49:00,5.00515,5.00562,5.00399,5.00464,16000000.0
2008-08-12 03:50:00,5.00466,5.00529,5.00377,5.00529,19000000.0
2008-08-12 03:51:00,5.00472,5.00535,5.00371,5.00371,9000000.0
2008-08-12 03:52:00,5.00503,5.00513,5.00366,5.00437,19000000.0
2008-08-12 03:53:00,5.00319,5.00425,5.00287,5.00411,10000000.0
2008-08-12 03:54:00,5.00391,5.00494,5.00287,5.00483,17000000.0
2008-08-12 03:55:00,5.00465,5.00503,5.00427,5.00467,16000000.0
2008-08-12 03:56:00,5.00422,5.00575,5.00422,5.00459,7000000.0
2008-08-12 03:57:00,5.00404,5.00543,5.00387,5.00478,11000000.0
2008-08-12 03:58:00,5.00546,5.00554,5.00408,5.00493,12000000.0
2008-08-12 03:59:00,5.00447,5.0053,5.00422,5.00497,17000000.0
2008-08-12 04:00:00,5.00569,5.00632,5.00503,5.00503,12000000.0
2008-08-12 04:01:00,5.00601,5.0069,5.00557,5.00616,16000000.0
2008-08-12 04:02:00,5.00536,5.00636,5.00475,5.00511,14000000.0
2008-08-12 04:03:00,5.00517,5.00556,5.00385,5.00456,12000000.0
2008-08-12 04:04:00,5.00389,5.00418,5.0023,5.00394,16000000.0
2008-08-12 04:05:00,5.00451,5.00524,5.0034,5.00524,13000000.0
2008-08-12 04:06:00,5.00488,5.00568,5.00416,5.00568,16000000.0
2008-08-12 04:07:00,5.0052,5.00611,5.00461,5.00562,13000000.0
2008-08-12 04:08:00,5.00549,5.00549,5.0037,5.0054,14000000.0
2008-08-12 04:09:00,5.00586,5.00612,5.00513,5.00549,10000000.0
2008-08-12 04:10:00,5.00513,5.00592,5.00468,5.00558,12000000.0
2008-08-12 04:11:00,5.00478,5.00546,5.00464,5.00523,14000000.0
2008-08-12 04:12:00,5.00492,5.00546,5.00441,5.00546,19000000.0
2008-08-12 04:13:00,5.00422,5.00552,5.00422,5.00519,20000000.0
2008-08-12 04:14:00,5.00455,5.00553,5.00455,5.00479,12000000.0
2008-08-12 04:15:00,5.00548,5.00548,5.00456,5.00498,8000000.0
2008-08-12 04:16:00,5.00495,5.00585,5.00431,5.00577,13000000.0
2008-08-12 04:17:00,5.00497,5.00596,5.00478,5.00569,15000000.0
2008-08-12 04:18:00,5.00684,5.00705,5.00549,5.00549,9000000.0
2008-08-12 04:19:00,5.00614,5.00771,5.00573,5.00753,12000000.0
2008-08-12 04:20:00,5.00754,5.00859,5.00735,5.00798,9000000.0
2008-08-12 04:21:00,5.00881,5.00998,5.00839,5.00907,17000000.0
2008-08-12 04:22:00,5.00992,5.01017,5.00879,5.00902,14000000.0
2008-08-12 04:23:00,5.00934,5.0098,5.00823,5.00823,10000000.0
2008-08-12 04:24:00,5.00821,5.00883,5.00728,5.00857,12000000.0
2008-08-12 04:25:00,5.00833,5.00836,5.00747,5.00753,10000000.0
2008-08-12 04:26:00,5.00733,5.00791,5.00571,5.00791,7000000.0
2008-08-12 04:27:00,5.00714,5.00836,5.00661,5.0071,15000000.0
2008-08-12 04:28:00,5.00658,5.00752,5.006,5.0075,7000000.0
2008-08-12 04:29:00,5.00595,5.00664,5.00507,5.00614,14000000.0
2008-08-12 04:30:00,5.00695,5.00695,5.00613,5.00613,11000000.0
2008-08-12 04:31:00,5.0072,5.00733,5.005,5.00628,15000000.0
2008-08-12 04:32:00,5.00664,5.00664,5.00549,5.00609,17000000.0
2008-08-12 04:33:00,5.00545,5.00659,5.00469,5.00658,14000000.0
2008-08-12 04:34:00,5.00698,5.00702,5.00624,5.00699,9000000.0
2008-08-12 04:35:00,5.00676,5.00771,5.00612,5.00612,12000000.0
2008-08-12 04:36:00,5.00713,5.00735,5.00679,5.00704,12000000.0
2008-08-12 04:37:00,5.00713,5.00765,5.00622,5.00622,12000000.0
2008-08-12 04:38:00,5.00747,5.00804,5.00676,5.00751,11000000.0
2008-08-12 04:39:00,5.00745,5.00778,5.00559,5.00677,17000000.0
2008-08-12 04:40:00,5.00623,5.0064,5.00545,5.0064,9000000.0
2008-08-12 04:41:00,5.00546,5.00643,5.00536,5.00592,10000000.0
2008-08-12 04:42:00,5.00647,5.00708,5.00611,5.00695,8000000.0
2008-08-12 04:43:00,5.00657,5.00742,5.0063,5.0063,18000000.0
2008-08-12 04:44:00,5.00666,5.00693,5.00597,5.00667,9000000.0
2008-08-12 04:45:00,5.00727,5.00727,5.00547,5.00549,9000000.0
2008-08-12 04:46:00,5.00646,5.00676,5.00561,5.00623,16000000.0
2008-08-12 04:47:00,5.00588,5.00654,5.00512,5.00559,12000000.0
2008-08-12 04:48:00,5.00566,5.00653,5.00502,5.00587,10000000.0
2008-08-12 04:49:00,5.00567,5.00567,5.00365,5.00388,16000000.0
2008-08-12 04:50:00,5.0052,5.00583,5.00434,5.00434,16000000.0
2008-08-12 04:51:00,5.00552,5.00573,5.00444,5.00498,20000000.0
2008-08-12 04:52:00,5.00437,5.00483,5.00302,5.00362,13000000.0
2008-08-12 04:53:00,5.00415,5.00434,5.00339,5.00425,11000000.0
2008-08-12 04:54:00,5.00418,5.00433,5.00347,5.00386,11000000.0
2008-08-12 04:55:00,5.00326,5.00471,5.00326,5.00425,12000000.0
2008-08-12 04:56:00,5.00408,5.0053,5.00402,5.00451,16000000.0
2008-08-12 04:57:00,5.00486,5.00486,5.00381,5.00474,7000000.0
2008-08-12 04:58:00,5.0044,5.00524,5.00333,5.00357,13000000.0
2008-08-12 04:59:00,5.0036,5.00415,5.00258,5.00344,17000000.0
2008-08-12 05:00:00,5.0031,5.00348,5.00203,5.00348,10000000.0
2008-08-12 05:01:00,5.0036,5.005,5.00339,5.0044,13000000.0
2008-08-12 05:02:00,5.00406,5.00546,5.00334,5.00509,18000000.0
2008-08-12 05:03:00,5.00571,5.00571,5.00473,5.00484,9000000.0
2008-08-12 05:04:00,5.00502,5.00521,5.00334,5.00334,12000000.0
2008-08-12 05:05:00,5.00452,5.00483,5.00323,5.00323,10000000.0
2008-08-12 05:06:00,5.00495,5.00514,5.00334,5.00334,20000000.0
2008-08-12 05:07:00,5.00413,5.00435,5.00369,5.00385,10000000.0
2008-08-12 05:08:00,5.00476,5.00476,5.00374,5.00383,17000000.0
2008-08-12 05:09:00,5.00434,5.0049,5.00338,5.0049,15000000.0
2008-08-12 05:10:00,5.0048,5.005,5.00343,5.005,10000000.0
2008-08-12 05:11:00,5.00441,5.00445,5.00404,5.00404,16000000.0
2008-08-12 05:12:00,5.00427,5.00509,5.00402,5.00494,7000000.0
2008-08-12 05:13:00,5.00483,5.0053,5.00432,5.00478,12000000.0
2008-08-12 05:14:00,5.00532,5.00596,5.00486,5.00576,14000000.0
2008-08-12 05:15:00,5.00568,5.00639,5.00527,5.00531,16000000.0
2008-08-12 05:16:00,5.00529,5.0055,5.00515,5.0055,15000000.0
2008-08-12 05:17:00,5.00637,5.00686,5.00596,5.00684,10000000.0
2008-08-12 05:18:00,5.00725,5.00725,5.00578,5.00641,13000000.0
2008-08-12 05:19:00,5.00697,5.00721,5.00561,5.00721,13000000.0
2008-08-12 05:20:00,5.00673,5.00747,5.00646,5.00709,20000000.0
2008-08-12 05:21:00,5.00741,5.00771,5.00654,5.00671,9000000.0
2008-08-12 05:22:00,5.00674,5.00687,5.00539,5.00616,17000000.0
2008-08-12 05:23:00,5.0068,5.00687,5.00556,5.00644,14000000.0
2008-08-12 05:24:00,5.00589,5.00686,5.00558,5.00565,19000000.0
2008-08-12 05:25:00,5.00671,5.00705,5.00592,5.00677,13000000.0
2008-08-12 05:26:00,5.00722,5.00736,5.0061,5.00657,13000000.0
2008-08-12 05:27:00,5.007,5.00745,5.00586,5.00661,13000000.0
2008-08-12 05:28:00,5.00657,5.00657,5.00618,5.00646,10000000.0
2008-08-12 05:29:00,5.00604,5.007,5.00575,5.00625,17000000.0
2008-08-12 05:30:00,5.00632,5.00651,5.00593,5.00638,21000000.0
2008-08-12 05:31:00,5.0068,5.00735,5.00558,5.00558,13000000.0
2008-08-12 05:32:00,5.00581,5.00668,5.00542,5.00613,16000000.0
2008-08-12 05:33:00,5.00597,5.00665,5.00548,5.00548,13000000.0
2008-08-12 05:34:00,5.00626,5.00635,5.00489,5.00622,13000000.0
2008-08-12 05:35:00,5.00562,5.00581,5.00472,5.00542,14000000.0
2008-08-12 05:36:00,5.00547,5.00648,5.00543,5.00614,18000000.0
2008-08-12 05:37:00,5.00601,5.00691,5.00588,5.00593,12000000.0
2008-08-12 05:38:00,5.00647,5.00742,5.00593,5.00593,13000000.0
2008-08-12 05:39:00,5.00645,5.00731,5.00581,5.00638,21000000.0
2008-08-12 05:40:00,5.00676,5.00734,5.00561,5.00675,14000000.0
2008-08-12 05:41:00,5.00712,5.00712,5.00607,5.00683,13000000.0
2008-08-12 05:42:00,5.00774,5.00783,5.00659,5.00664,8000000.0
2008-08-12 05:43:00,5.00759,5.00759,5.00606,5.00622,13000000.0
2008-08-12 05:44:00,5.0067,5.00722,5.006,5.00643,13000000.0
2008-08-12 05:45:00,5.00755,5.00755,5.00541,5.0068,24000000.0
2008-08-12 05:46:00,5.00644,5.00718,5.00587,5.00707,14000000.0
2008-08-12 05:47:00,5.00651,5.00676,5.00602,5.00602,11000000.0
2008-08-12 05:48:00,5.00642,5.00704,5.00521,5.00608,18000000.0
2008-08-12 05:49:00,5.00649,5.00658,5.00564,5.00576,10000000.0
2008-08-12 05:50:00,5.0054,5.00592,5.00483,5.00484,10000000.0
2008-08-12 05:51:00,5.00471,5.00559,5.00435,5.00559,11000000.0
2008-08-12 05:52:00,5.00425,5.00545,5.00425,5.00511,19000000.0
2008-08-12 05:53:00,5.00475,5.00475,5.00455,5.00475,15000000.0
2008-08-12 05:54:00,5.00488,5.00553,5.00452,5.00481,7000000.0
2008-08-12 05:55:00,5.00545,5.00606,5.00457,5.00538,12000000.0
2008-08-12 05:56:00,5.00583,5.00627,5.00583,5.00621,16000000.0
2008-08-12 05:57:00,5.00592,5.00622,5.00485,5.00615,11000000.0
2008-08-12 05:58:00,5.00647,5.00647,5.00505,5.00552,22000000.0
2008-08-12 05:59:00,5.00645,5.00665,5.00645,5.00658,9000000.0
2008-08-12 06:00:00,5.00517,5.0062,5.0043,5.0062,17000000.0
2008-08-12 06:01:00,5.00631,5.00631,5.00472,5.00489,18000000.0
2008-08-12 06:02:00,5.00554,5.00554,5.00465,5.00465,18000000.0
2008-08-12 06:03:00,5.00483,5.00628,5.00483,5.0059,16000000.0
2008-08-12 06:04:00,5.00658,5.0067,5.0051,5.0051,8000000.0
2008-08-12 06:05:00,5.00626,5.00626,5.00518,5.00519,10000000.0
2008-08-12 06:06:00,5.00445,5.00536,5.00425,5.00499,27000000.0
2008-08-12 06:07:00,5.00451,5.00505,5.00423,5.00453,17000000.0
2008-08-12 06:08:00,5.00505,5.00505,5.00359,5.00359,14000000.0
2008-08-12 06:09:00,5.00464,5.00522,5.00464,5.00486,13000000.0
2008-08-12 06:10:00,5.00472,5.00556,5.00417,5.00476,14000000.0
2008-08-12 06:11:00,5.00499,5.00565,5.00398,5.00448,16000000.0
2008-08-12 06:12:00,5.00518,5.00576,5.00446,5.00468,17000000.0
2008-08-12 06:13:00,5.00507,5.00543,5.0042,5.00487,14000000.0
2008-08-12 06:14:00,5.00554,5.00578,5.00409,5.00517,12000000.0
2008-08-12 06:15:00,5.00486,5.00544,5.00414,5.00456,13000000.0
2008-08-12 06:16:00,5.00441,5.00552,5.00409,5.00471,14000000.0
2008-08-12 06:17:00,5.00474,5.00525,5.0038,5.00487,11000000.0
2008-08-12 06:18:00,5.00576,5.00612,5.00409,5.00409,12000000.0
2008-08-12 06:19:00,5.00599,5.00599,5.00432,5.00569,19000000.0
2008-08-12 06:20:00,5.00502,5.0055,5.00473,5.00518,11000000.0
2008-08-12 06:21:00,5.00547,5.00618,5.00508,5.00518,9000000.0
2008-08-12 06:22:00,5.00528,5.00616,5.00472,5.00558,22000000.0
2008-08-12 06:23:00,5.00546,5.00672,5.00507,5.00558,18000000.0
2008-08-12 06:24:00,5.00576,5.00665,5.00542,5.00627,8000000.0
2008-08-12 06:25:00,5.00681,5.00681,5.00543,5.00587,9000000.0
2008-08-12 06:26:00,5.00617,5.00664,5.00551,5.00625,13000000.0
2008-08-12 06:27:00,5.00571,5.00609,5.00529,5.00577,15000000.0
2008-08-12 06:28:00,5.00568,5.00672,5.00504,5.0066,18000000.0
2008-08-12 06:29:00,5.00641,5.00676,5.00525,5.00671,16000000.0
2008-08-12 06:30:00,5.00703,5.0071,5.00596,5.00634,10000000.0
2008-08-12 06:31:00,5.00548,5.00699,5.00548,5.00673,13000000.0
2008-08-12 06:32:00,5.00726,5.00751,5.00608,5.00666,10000000.0
2008-08-12 06:33:00,5.00645,5.00689,5.00612,5.00689,10000000.0
2008-08-12 06:34:00,5.00649,5.00761,5.00609,5.00703,15000000.0
2008-08-12 06:35:00,5.00706,5.00792,5.00599,5.00599,13000000.0
2008-08-12 06:36:00,5.0063,5.00697,5.00576,5.00638,23000000.0
2008-08-12 06:37:00,5.00648,5.00682,5.00556,5.00625,11000000.0
2008-08-12 06:38:00,5.00649,5.00717,5.00539,5.00656,17000000.0
2008-08-12 06:39:00,5.00732,5.00753,5.00639,5.00753,8000000.0
2008-08-12 06:40:00,5.00667,5.00927,5.00667,5.00891,15000000.0
2008-08-12 06:41:00,5.00918,5.00947,5.00783,5.00832,15000000.0
2008-08-12 06:42:00,5.00718,5.00803,5.00601,5.0078,16000000.0
2008-08-12 06:43:00,5.00747,5.00767,5.00674,5.00743,12000000.0
2008-08-12 06:44:00,5.00701,5.00787,5.00634,5.00666,13000000.0
2008-08-12 06:45:00,5.0057,5.00762,5.0057,5.0068,14000000.0
2008-08-12 06:46:00,5.00738,5.00813,5.00642,5.0079,12000000.0
2008-08-12 06:47:00,5.0072,5.00812,5.00673,5.00779,11000000.0
2008-08-12 06:48:00,5.00661,5.00898,5.00661,5.00801,15000000.0
2008-08-12 06:49:00,5.00838,5.00937,5.00722,5.00916,17000000.0
2008-08-12 06:50:00,5.0095,5.00991,5.00867,5.00888,13000000.0
2008-08-12 06:51:00,5.00972,5.00982,5.00829,5.0087,8000000.0
2008-08-12 06:52:00,5.00924,5.00933,5.00747,5.00747,14000000.0
2008-08-12 06:53:00,5.00831,5.00879,5.00731,5.00838,13000000.0
2008-08-12 06:54:00,5.00813,5.00846,5.00751,5.00779,8000000.0
2008-08-12 06:55:00,5.00854,5.00854,5.00735,5.00761,10000000.0
2008-08-12 06:56:00,5.00845,5.00845,5.00759,5.0084,11000000.0
2008-08-12 06:57:00,5.00837,5.00846,5.00699,5.0079,17000000.0
2008-08-12 06:58:00,5.00855,5.00855,5.00612,5.00612,12000000.0
2008-08-12 06:59:00,5.00733,5.00733,5.00541,5.00652,14000000.0
2008-08-12 07:00:00,5.00561,5.00561,5.00304,5.00551,11000000.0
2008-08-12 07:01:00,5.00513,5.00641,5.00444,5.00502,10000000.0
2008-08-12 07:02:00,5.00517,5.00517,5.00246,5.0029,14000000.0
2008-08-12 07:03:00,5.00296,5.00512,5.00296,5.00411,7000000.0
2008-08-12 07:04:00,5.00632,5.00772,5.00513,5.00676,16000000.0
2008-08-12 07:05:00,5.00686,5.00851,5.00682,5.00739,15000000.0
2008-08-12 07:06:00,5.00772,5.00786,5.00665,5.00717,16000000.0
2008-08-12 07:07:00,5.00765,5.00808,5.00664,5.00719,12000000.0
2008-08-12 07:08:00,5.00825,5.00825,5.00637,5.00689,8000000.0
2008-08-12 07:09:00,5.00722,5.00739,5.00551,5.00633,8000000.0
2008-08-12 07:10:00,5.00632,5.00635,5.00511,5.00574,16000000.0
2008-08-12 07:11:00,5.00469,5.0058,5.0045,5.00498,17000000.0
2008-08-12 07:12:00,5.00503,5.00637,5.00431,5.00476,20000000.0
2008-08-12 07:13:00,5.00578,5.00594,5.00409,5.00476,18000000.0
2008-08-12 07:14:00,5.00496,5.00548,5.00448,5.0052,11000000.0
2008-08-12 07:15:00,5.00531,5.00603,5.00476,5.00519,18000000.0
2008-08-12 07:16:00,5.00481,5.00603,5.00404,5.00526,18000000.0
2008-08-12 07:17:00,5.00467,5.00631,5.00434,5.00598,12000000.0
2008-08-12 07:18:00,5.00518,5.0067,5.00518,5.00574,18000000.0
2008-08-12 07:19:00,5.00578,5.0084,5.00578,5.0084,14000000.0
2008-08-12 07:20:00,5.00777,5.0092,5.00745,5.00841,18000000.0
2008-08-12 07:21:00,5.00719,5.00835,5.00689,5.00831,13000000.0
2008-08-12 07:22:00,5.00808,5.00833,5.00717,5.00799,14000000.0
2008-08-12 07:23:00,5.0089,5.0089,5.00727,5.00738,15000000.0
2008-08-12 07:24:00,5.00769,5.00853,5.00705,5.0073,16000000.0
2008-08-12 07:25:00,5.00791,5.00794,5.00614,5.00681,15000000.0
2008-08-12 07:26:00,5.00668,5.00691,5.00484,5.00484,13000000.0
2008-08-12 07:27:00,5.0054,5.00756,5.00521,5.00683,12000000.0
2008-08-12 07:28:00,5.00637,5.00798,5.00637,5.00707,22000000.0
2008-08-12 07:29:00,5.00721,5.00812,5.00679,5.00812,16000000.0
2008-08-12 07:30:00,5.0073,5.00847,5.00663,5.00803,14000000.0
2008-08-12 07:31:00,5.00749,5.0082,5.00695,5.00695,13000000.0
2008-08-12 07:32:00,5.0078,5.00922,5.00764,5.00922,9000000.0
2008-08-12 07:33:00,5.00897,5.01079,5.00897,5.01045,7000000.0
2008-08-12 07:34:00,5.0094,5.01024,5.00823,5.00944,18000000.0
2008-08-12 07:35:00,5.00842,5.00969,5.00809,5.00969,9000000.0
2008-08-12 07:36:00,5.00947,5.00989,5.00851,5.00912,13000000.0
2008-08-12 07:37:00,5.00987,5.01085,5.0088,5.01085,11000000.0
2008-08-12 07:38:00,5.01003,5.01135,5.00936,5.01044,11000000.0
2008-08-12 07:39:00,5.01127,5.01303,5.01046,5.01112,19000000.0
2008-08-12 07:40:00,5.01095,5.01141,5.01014,5.01078,11000000.0
2008-08-12 07:41:00,5.01033,5.01222,5.01026,5.01204,7000000.0
2008-08-12 07:42:00,5.01145,5.013,5.01099,5.013,13000000.0
2008-08-12 07:43:00,5.01299,5.01629,5.01224,5.0162,14000000.0
2008-08-12 07:44:00,5.01571,5.01843,5.0147,5.01843,10000000.0
2008-08-12 07:45:00,5.01916,5.02115,5.01841,5.01991,8000000.0
2008-08-12 07:46:00,5.01932,5.02223,5.01582,5.02096,13000000.0
2008-08-12 07:47:00,5.02288,5.02315,5.02097,5.02134,15000000.0
2008-08-12 07:48:00,5.02106,5.02182,5.01897,5.01942,13000000.0
2008-08-12 07:49:00,5.01905,5.0206,5.01868,5.02,10000000.0
2008-08-12 07:50:00,5.01902,5.01977,5.01766,5.01783,17000000.0
2008-08-12 07:51:00,5.01783,5.01833,5.01561,5.01611,16000000.0
2008-08-12 07:52:00,5.01669,5.01821,5.0151,5.01817,13000000.0
2008-08-12 07:53:00,5.01852,5.02096,5.01825,5.02071,10000000.0
2008-08-12 07:54:00,5.02228,5.02383,5.02112,5.02337,11000000.0
2008-08-12 07:55:00,5.02181,5.0237,5.02055,5.02231,12000000.0
2008-08-12 07:56:00,5.02294,5.02431,5.02157,5.02359,13000000.0
2008-08-12 07:57:00,5.02429,5.02606,5.02367,5.02489,8000000.0
2008-08-12 07:58:00,5.02441,5.02485,5.02249,5.02266,14000000.0
2008-08-12 07:59:00,5.02278,5.02448,5.0227,5.02448,15000000.0
2008-08-12 08:00:00,5.02409,5.02539,5.02364,5.02399,10000000.0
2008-08-12 08:01:00,5.02469,5.02484,5.02266,5.0234,13000000.0
2008-08-12 08:02:00,5.02392,5.02444,5.0226,5.02323,14000000.0
2008-08-12 08:03:00,5.02354,5.02486,5.02318,5.02437,12000000.0
2008-08-12 08:04:00,5.0254,5.0263,5.02399,5.02576,16000000.0
2008-08-12 08:05:00,5.02635,5.02635,5.02371,5.02403,14000000.0
2008-08-12 08:06:00,5.02588,5.02588,5.02296,5.02344,19000000.0
2008-08-12 08:07:00,5.02549,5.02641,5.02426,5.02468,19000000.0
2008-08-12 08:08:00,5.02524,5.02726,5.02482,5.02726,11000000.0
2008-08-12 08:09:00,5.02617,5.02825,5.02558,5.02825,10000000.0
2008-08-12 08:10:00,5.0279,5.02939,5.02727,5.02772,16000000.0
2008-08-12 08:11:00,5.02636,5.0275,5.02518,5.02545,9000000.0
2008-08-12 08:12:00,5.02446,5.02464,5.02323,5.02444,10000000.0
2008-08-12 08:13:00,5.02307,5.02382,5.02272,5.0234,11000000.0
2008-08-12 08:14:00,5.02395,5.02395,5.0223,5.02341,12000000.0
2008-08-12 08:15:00,5.02289,5.02336,5.02136,5.0219,15000000.0
2008-08-12 08:16:00,5.02198,5.02209,5.02043,5.0213,14000000.0
2008-08-12 08:17:00,5.02029,5.02107,5.01933,5.02078,10000000.0
2008-08-12 08:18:00,5.02112,5.02261,5.02036,5.02261,9000000.0
2008-08-12 08:19:00,5.02316,5.02343,5.01915,5.02193,11000000.0
2008-08-12 08:20:00,5.02226,5.02295,5.02145,5.02145,11000000.0
2008-08-12 08:21:00,5.02185,5.02202,5.01921,5.02077,20000000.0
2008-08-12 08:22:00,5.02013,5.02094,5.01844,5.01844,8000000.0
2008-08-12 08:23:00,5.01898,5.0205,5.01792,5.01792,12000000.0
2008-08-12 08:24:00,5.01872,5.01983,5.01779,5.01897,13000000.0
2008-08-12 08:25:00,5.01831,5.01952,5.01791,5.01881,12000000.0
2008-08-12 08:26:00,5.01813,5.0202,5.01813,5.0202,13000000.0
2008-08-12 08:27:00,5.01956,5.02074,5.0193,5.01998,11000000.0
2008-08-12 08:28:00,5.01834,5.01926,5.01748,5.01829,8000000.0
2008-08-12 08:29:00,5.01751,5.01929,5.01751,5.01872,12000000.0
2008-08-12 08:30:00,5.01827,5.01861,5.01725,5.01725,11000000.0
2008-08-12 08:31:00,5.01763,5.01803,5.01463,5.01606,10000000.0
2008-08-12 08:32:00,5.01592,5.01713,5.01529,5.01588,13000000.0
2008-08-12 08:33:00,5.0167,5.01693,5.01493,5.015,11000000.0
2008-08-12 08:34:00,5.01505,5.01534,5.01332,5.0149,17000000.0
2008-08-12 08:35:00,5.01428,5.01498,5.01298,5.0138,11000000.0
2008-08-12 08:36:00,5.01329,5.01384,5.01209,5.01367,10000000.0
2008-08-12 08:37:00,5.01294,5.01373,5.01186,5.01247,9000000.0
2008-08-12 08:38:00,5.01191,5.01191,5.00822,5.00842,18000000.0
2008-08-12 08:39:00,5.00792,5.0101,5.00646,5.0101,8000000.0
2008-08-12 08:40:00,5.01107,5.01116,5.00886,5.0104,7000000.0
2008-08-12 08:41:00,5.01054,5.01126,5.00937,5.01091,16000000.0
2008-08-12 08:42:00,5.01158,5.01193,5.01022,5.01064,14000000.0
2008-08-12 08:43:00,5.01053,5.01098,5.00903,5.00946,12000000.0
2008-08-12 08:44:00,5.00902,5.01042,5.00848,5.01023,9000000.0
2008-08-12 08:45:00,5.00842,5.0093,5.00521,5.00762,18000000.0
2008-08-12 08:46:00,5.00411,5.00604,5.00354,5.00458,14000000.0
2008-08-12 08:47:00,5.00321,5.00481,5.00276,5.00276,18000000.0
2008-08-12 08:48:00,5.00426,5.00571,5.00335,5.00571,12000000.0
2008-08-12 08:49:00,5.00493,5.00746,5.00493,5.00746,14000000.0
2008-08-12 08:50:00,5.00715,5.00812,5.00662,5.00662,16000000.0
2008-08-12 08:51:00,5.00742,5.00825,5.00669,5.00759,21000000.0
2008-08-12 08:52:00,5.00615,5.00721,5.004,5.00516,20000000.0
2008-08-12 08:53:00,5.00658,5.00662,5.00503,5.00539,7000000.0
2008-08-12 08:54:00,5.00647,5.00708,5.00523,5.00612,17000000.0
2008-08-12 08:55:00,5.00541,5.00693,5.00466,5.00693,12000000.0
2008-08-12 08:56:00,5.0066,5.00746,5.0056,5.00581,17000000.0
2008-08-12 08:57:00,5.00701,5.00756,5.00568,5.00649,16000000.0
2008-08-12 08:58:00,5.00587,5.00818,5.00587,5.00797,12000000.0
2008-08-12 08:59:00,5.00865,5.00926,5.00682,5.00845,13000000.0
2008-08-12 09:00:00,5.00787,5.00976,5.00766,5.00946,17000000.0
2008-08-12 09:01:00,5.01012,5.01012,5.0084,5.0097,13000000.0
2008-08-12 09:02:00,5.00973,5.01018,5.00911,5.00911,8000000.0
2008-08-12 09:03:00,5.00946,5.01022,5.00787,5.00787,16000000.0
2008-08-12 09:04:00,5.0084,5.00869,5.00754,5.00791,8000000.0
2008-08-12 09:05:00,5.00803,5.00869,5.00736,5.00786,11000000.0
2008-08-12 09:06:00,5.00743,5.00834,5.00664,5.00798,10000000.0
2008-08-12 09:07:00,5.00849,5.00925,5.00683,5.00683,10000000.0
2008-08-12 09:08:00,5.0087,5.00986,5.00733,5.00873,19000000.0
2008-08-12 09:09:00,5.00872,5.01169,5.00872,5.01122,16000000.0
2008-08-12 09:10:00,5.01126,5.01455,5.01126,5.01315,8000000.0
2008-08-12 09:11:00,5.01354,5.0147,5.01297,5.0135,11000000.0
2008-08-12 09:12:00,5.01384,5.01531,5.01304,5.01468,16000000.0
2008-08-12 09:13:00,5.01331,5.01451,5.01248,5.01315,15000000.0
2008-08-12 09:14:00,5.01405,5.01452,5.01306,5.01437,17000000.0
2008-08-12 09:15:00,5.01289,5.01455,5.01261,5.01327,12000000.0
2008-08-12 09:16:00,5.0114,5.01277,5.00835,5.01026,14000000.0
2008-08-12 09:17:00,5.0093,5.00979,5.0083,5.00857,14000000.0
2008-08-12 09:18:00,5.00963,5.00963,5.00619,5.00619,18000000.0
2008-08-12 09:19:00,5.00534,5.00756,5.00502,5.00701,14000000.0
2008-08-12 09:20:00,5.00705,5.0078,5.00533,5.00639,18000000.0
2008-08-12 09:21:00,5.00551,5.00706,5.00457,5.0063,17000000.0
2008-08-12 09:22:00,5.00427,5.0052,5.00347,5.00518,13000000.0
2008-08-12 09:23:00,5.00529,5.00529,5.00293,5.00434,12000000.0
2008-08-12 09:24:00,5.00453,5.00481,5.00317,5.00481,14000000.0
2008-08-12 09:25:00,5.00411,5.00467,5.00181,5.00181,9000000.0
2008-08-12 09:26:00,5.00301,5.00301,4.99982,5.0009,13000000.0
2008-08-12 09:27:00,4.99987,5.00206,4.99917,5.00106,13000000.0
2008-08-12 09:28:00,5.00059,5.00252,4.99997,5.00252,19000000.0
2008-08-12 09:29:00,5.0026,5.00352,5.00133,5.00206,14000000.0
2008-08-12 09:30:00,5.00178,5.00339,5.00089,5.00157,15000000.0
2008-08-12 09:31:00,5.00214,5.00264,5.00119,5.00128,11000000.0
2008-08-12 09:32:00,5.00081,5.00333,5.00081,5.00333,16000000.0
2008-08-12 09:33:00,5.00292,5.00425,5.00286,5.00346,9000000.0
2008-08-12 09:34:00,5.00434,5.00626,5.00339,5.00604,18000000.0
2008-08-12 09:35:00,5.006,5.00717,5.005,5.00704,14000000.0
2008-08-12 09:36:00,5.00874,5.00964,5.00635,5.00877,16000000.0
2008-08-12 09:37:00,5.00855,5.01015,5.00843,5.01015,20000000.0
2008-08-12 09:38:00,5.01056,5.01056,5.00682,5.00781,19000000.0
2008-08-12 09:39:00,5.00646,5.00736,5.00546,5.0067,16000000.0
2008-08-12 09:40:00,5.00483,5.00645,5.00421,5.00442,12000000.0
2008-08-12 09:41:00,5.00392,5.00464,5.002,5.00416,18000000.0
2008-08-12 09:42:00,5.00289,5.00422,5.00256,5.00316,16000000.0
2008-08-12 09:43:00,5.00411,5.00416,5.00307,5.00379,15000000.0
2008-08-12 09:44:00,5.00371,5.00441,5.00226,5.00328,13000000.0
2008-08-12 09:45:00,5.00419,5.00465,5.00299,5.00307,13000000.0
2008-08-12 09:46:00,5.00464,5.00538,5.00354,5.00536,17000000.0
2008-08-12 09:47:00,5.005,5.005,5.00309,5.00474,13000000.0
2008-08-12 09:48:00,5.00346,5.00437,5.00132,5.00171,16000000.0
2008-08-12 09:49:00,5.00143,5.0026,5.00002,5.00225,17000000.0
2008-08-12 09:50:00,5.00219,5.0028,5.00063,5.00225,12000000.0
2008-08-12 09:51:00,5.00177,5.00275,5.00115,5.00217,16000000.0
2008-08-12 09:52:00,5.00241,5.00241,5.00049,5.00167,16000000.0
2008-08-12 09:53:00,5.0006,5.00109,4.99736,4.99861,15000000.0
2008-08-12 09:54:00,4.99579,4.99782,4.99523,4.99676,15000000.0
2008-08-12 09:55:00,4.9976,4.9976,4.99586,4.99611,15000000.0
2008-08-12 09:56:00,4.99706,4.99831,4.99619,4.99831,17000000.0
2008-08-12 09:57:00,4.9984,4.9984,4.99656,4.9976,12000000.0
2008-08-12 09:58:00,4.99635,4.99919,4.99635,4.99903,14000000.0
2008-08-12 09:59:00,4.99917,5.00009,4.99821,4.99918,10000000.0
2008-08-12 10:00:00,4.99797,4.99891,4.99711,4.99841,11000000.0
2008-08-12 10:01:00,4.99908,5.00039,4.99771,4.99834,24000000.0
2008-08-12 10:02:00,4.99873,5.00049,4.99832,5.0004,14000000.0
2008-08-12 10:03:00,4.99958,5.00163,4.99922,5.00091,16000000.0
2008-08-12 10:04:00,5.00052,5.00115,4.99964,5.00113,10000000.0
2008-08-12 10:05:00,4.99971,5.00053,4.99872,5.00053,10000000.0
2008-08-12 10:06:00,5.00022,5.00062,4.99931,4.99996,9000000.0
2008-08-12 10:07:00,5.00029,5.00029,4.99752,4.99924,11000000.0
2008-08-12 10:08:00,4.99873,4.99894,4.99777,4.99829,9000000.0
2008-08-12 10:09:00,4.99786,4.99856,4.99654,4.99654,11000000.0
2008-08-12 10:10:00,4.99664,4.99716,4.99576,4.99652,15000000.0
2008-08-12 10:11:00,4.9978,4.99841,4.99636,4.99636,16000000.0
2008-08-12 10:12:00,4.99709,4.99816,4.99661,4.99744,19000000.0
2008-08-12 10:13:00,4.99799,4.99877,4.99727,4.99877,9000000.0
2008-08-12 10:14:00,4.99683,4.99924,4.99658,4.99924,11000000.0
2008-08-12 10:15:00,4.99931,5.00032,4.99837,5.00032,8000000.0
2008-08-12 10:16:00,4.99976,5.00189,4.99809,5.00189,17000000.0
2008-08-12 10:17:00,5.00152,5.00194,5.00112,5.00142,16000000.0
2008-08-12 10:18:00,5.00191,5.00194,4.99965,5.00123,16000000.0
2008-08-12 10:19:00,5.00018,5.0006,4.99891,4.99945,17000000.0
2008-08-12 10:20:00,4.99883,4.9995,4.99748,4.9995,16000000.0
2008-08-12 10:21:00,4.99879,5.00049,4.99856,4.99962,7000000.0
2008-08-12 10:22:00,4.99971,5.00067,4.99938,5.00067,10000000.0
2008-08-12 10:23:00,4.99917,4.99969,4.99838,4.99968,14000000.0
2008-08-12 10:24:00,4.99957,5.0008,4.99821,5.0008,13000000.0
2008-08-12 10:25:00,5.00069,5.00089,4.99901,5.00069,12000000.0
2008-08-12 10:26:00,5.0013,5.00177,5.00006,5.00174,11000000.0
2008-08-12 10:27:00,5.00242,5.00346,5.00134,5.00309,13000000.0
2008-08-12 10:28:00,5.00258,5.00325,5.00185,5.00254,13000000.0
2008-08-12 10:29:00,5.00123,5.00307,5.00123,5.00196,11000000.0
2008-08-12 10:30:00,5.00201,5.00294,5.00087,5.00276,9000000.0
2008-08-12 10:31:00,5.00441,5.00615,5.00291,5.00543,16000000.0
2008-08-12 10:32:00,5.00559,5.00662,5.00532,5.0066,9000000.0
2008-08-12 10:33:00,5.0072,5.0072,5.00552,5.0059,12000000.0
2008-08-12 10:34:00,5.00646,5.00686,5.0048,5.00659,11000000.0
2008-08-12 10:35:00,5.00489,5.00646,5.00432,5.0062,17000000.0
2008-08-12 10:36:00,5.00531,5.00553,5.00352,5.00456,10000000.0
2008-08-12 10:37:00,5.00377,5.00479,5.00263,5.0028,15000000.0
2008-08-12 10:38:00,5.00326,5.00376,5.0017,5.00273,17000000.0
2008-08-12 10:39:00,5.00203,5.00316,5.00092,5.00135,13000000.0
2008-08-12 10:40:00,5.00315,5.00393,5.00302,5.00346,10000000.0
2008-08-12 10:41:00,5.00374,5.00489,5.00276,5.00287,15000000.0
2008-08-12 10:42:00,5.00399,5.00471,5.0037,5.00424,12000000.0
2008-08-12 10:43:00,5.00522,5.006,5.00383,5.00591,13000000.0
2008-08-12 10:44:00,5.00535,5.00727,5.00457,5.00652,12000000.0
2008-08-12 10:45:00,5.00756,5.01076,5.00601,5.01076,13000000.0
2008-08-12 10:46:00,5.01183,5.01313,5.0094,5.01313,13000000.0
2008-08-12 10:47:00,5.01249,5.01276,5.00983,5.01234,7000000.0
2008-08-12 10:48:00,5.01251,5.01339,5.01131,5.01283,12000000.0
2008-08-12 10:49:00,5.01131,5.01319,5.01101,5.01227,10000000.0
2008-08-12 10:50:00,5.012,5.01334,5.01135,5.01334,14000000.0
2008-08-12 10:51:00,5.01337,5.01337,5.01121,5.01211,11000000.0
2008-08-12 10:52:00,5.01157,5.01253,5.00971,5.01132,20000000.0
2008-08-12 10:53:00,5.011,5.011,5.00902,5.0104,9000000.0
2008-08-12 10:54:00,5.01078,5.01078,5.00869,5.00949,18000000.0
2008-08-12 10:55:00,5.00908,5.01062,5.00863,5.01062,10000000.0
2008-08-12 10:56:00,5.00973,5.01044,5.00891,5.00962,11000000.0
2008-08-12 10:57:00,5.01096,5.01128,5.00874,5.00953,8000000.0
2008-08-12 10:58:00,5.01174,5.01174,5.01054,5.01107,10000000.0
2008-08-12 10:59:00,5.0105,5.01119,5.00888,5.01119,10000000.0
2008-08-12 11:00:00,5.00999,5.01066,5.00851,5.00851,15000000.0
2008-08-12 11:01:00,5.00703,5.00815,5.0054,5.00631,12000000.0
2008-08-12 11:02:00,5.00647,5.00758,5.00576,5.00737,8000000.0
2008-08-12 11:03:00,5.00711,5.00711,5.00436,5.00446,11000000.0
2008-08-12 11:04:00,5.00276,5.00462,5.00033,5.00278,15000000.0
2008-08-12 11:05:00,5.00227,5.00396,4.9996,5.00066,17000000.0
2008-08-12 11:06:00,4.99965,5.00046,4.9961,4.99711,12000000.0
2008-08-12 11:07:00,4.99618,4.99821,4.99528,4.99574,11000000.0
2008-08-12 11:08:00,4.99427,4.99808,4.99405,4.99462,22000000.0
2008-08-12 11:09:00,4.99343,4.99514,4.99291,4.99365,9000000.0
2008-08-12 11:10:00,4.99357,4.99437,4.99233,4.9927,16000000.0
2008-08-12 11:11:00,4.99458,4.99505,4.99302,4.99302,7000000.0
2008-08-12 11:12:00,4.99556,4.99663,4.99332,4.99443,15000000.0
2008-08-12 11:13:00,4.99523,4.99539,4.99412,4.99441,11000000.0
2008-08-12 11:14:00,4.9939,4.99506,4.99332,4.99436,18000000.0
2008-08-12 11:15:00,4.99537,4.996,4.99405,4.996,11000000.0
2008-08-12 11:16:00,4.99456,4.99692,4.99456,4.99657,13000000.0
2008-08-12 11:17:00,4.99637,5.00006,4.99633,5.00006,13000000.0
2008-08-12 11:18:00,4.99915,5.00085,4.99915,5.00072,9000000.0
2008-08-12 11:19:00,4.99985,4.99985,4.99561,4.99627,17000000.0
2008-08-12 11:20:00,4.997,4.99724,4.99563,4.99563,14000000.0
2008-08-12 11:21:00,4.99724,4.99817,4.99594,4.99748,14000000.0
2008-08-12 11:22:00,4.99649,4.99747,4.99482,4.99482,22000000.0
2008-08-12 11:23:00,4.99547,4.99621,4.99492,4.99543,8000000.0
2008-08-12 11:24:00,4.99574,4.99697,4.995,4.99635,18000000.0
2008-08-12 11:25:00,4.99609,4.99834,4.99578,4.99716,9000000.0
2008-08-12 11:26:00,4.99797,4.99887,4.99682,4.99856,15000000.0
2008-08-12 11:27:00,4.99809,4.99889,4.99741,4.99741,10000000.0
2008-08-12 11:28:00,4.99851,4.99929,4.99737,4.99846,13000000.0
2008-08-12 11:29:00,4.99669,4.99912,4.99552,4.99552,17000000.0
2008-08-12 11:30:00,4.99718,4.99749,4.99629,4.9968,13000000.0
2008-08-12 11:31:00,4.99782,4.99884,4.9968,4.99875,12000000.0
2008-08-12 11:32:00,4.9975,4.99929,4.9975,4.99928,20000000.0
2008-08-12 11:33:00,5.0004,5.00192,4.99864,5.00192,16000000.0
2008-08-12 11:34:00,5.00154,5.00262,5.00024,5.00262,13000000.0
2008-08-12 11:35:00,5.00211,5.00506,5.00088,5.00506,14000000.0
2008-08-12 11:36:00,5.00571,5.00571,4.99626,5.00157,11000000.0
2008-08-12 11:37:00,5.00239,5.00247,5.00054,5.00187,16000000.0
2008-08-12 11:38:00,5.00148,5.00148,4.99947,4.99947,8000000.0
2008-08-12 11:39:00,5.00061,5.00119,4.99915,5.0002,11000000.0
2008-08-12 11:40:00,4.99935,5.00109,4.99935,5.00087,12000000.0
2008-08-12 11:41:00,4.99993,5.00104,4.9997,5.00104,10000000.0
2008-08-12 11:42:00,5.00161,5.00256,5.00054,5.00237,10000000.0
2008-08-12 11:43:00,5.00417,5.00455,5.00275,5.00405,17000000.0
2008-08-12 11:44:00,5.00269,5.00348,5.00209,5.00299,15000000.0
2008-08-12 11:45:00,5.00163,5.003,5.001,5.00259,16000000.0
2008-08-12 11:46:00,5.00213,5.00251,4.99948,4.99948,7000000.0
2008-08-12 11:47:00,5.00121,5.00272,4.99993,5.00216,16000000.0
2008-08-12 11:48:00,5.00246,5.00267,5.00073,5.00187,13000000.0
2008-08-12 11:49:00,5.00157,5.0038,5.00112,5.0038,10000000.0
2008-08-12 11:50:00,5.00387,5.00419,5.00244,5.0032,12000000.0
2008-08-12 11:51:00,5.00209,5.00409,5.00094,5.00249,14000000.0
2008-08-12 11:52:00,5.00384,5.00437,5.00167,5.0038,18000000.0
2008-08-12 11:53:00,5.00491,5.00491,5.00318,5.0046,16000000.0
2008-08-12 11:54:00,5.00474,5.0048,5.00374,5.00377,8000000.0
2008-08-12 11:55:00,5.00364,5.00457,5.00341,5.00418,8000000.0
2008-08-12 11:56:00,5.00523,5.00669,5.00485,5.00647,8000000.0
2008-08-12 11:57:00,5.00747,5.00845,5.00624,5.00635,11000000.0
2008-08-12 11:58:00,5.00707,5.00998,5.00604,5.00941,14000000.0
2008-08-12 11:59:00,5.00833,5.00926,5.00782,5.0091,11000000.0
2008-08-12 12:00:00,5.00785,5.00882,5.00574,5.00612,15000000.0
2008-08-12 12:01:00,5.00538,5.00595,5.00429,5.0055,13000000.0
2008-08-12 12:02:00,5.00646,5.00684,5.00482,5.00665,15000000.0
2008-08-12 12:03:00,5.0062,5.00688,5.00558,5.00662,11000000.0
2008-08-12 12:04:00,5.00518,5.00613,5.0045,5.0048,9000000.0
2008-08-12 12:05:00,5.00498,5.00592,5.0047,5.00508,9000000.0
2008-08-12 12:06:00,5.00495,5.00534,5.00374,5.00415,15000000.0
2008-08-12 12:07:00,5.00358,5.00392,5.00242,5.00359,11000000.0
2008-08-12 12:08:00,5.00257,5.00308,5.00146,5.00146,8000000.0
2008-08-12 12:09:00,5.00285,5.00369,5.00174,5.00355,18000000.0
2008-08-12 12:10:00,5.00308,5.00402,5.00201,5.00306,14000000.0
2008-08-12 12:11:00,5.00356,5.00391,5.00263,5.00306,9000000.0
2008-08-12 12:12:00,5.00363,5.00488,5.00344,5.00471,18000000.0
2008-08-12 12:13:00,5.00434,5.0051,5.00342,5.00425,12000000.0
2008-08-12 12:14:00,5.00457,5.0047,5.00313,5.00458,10000000.0
2008-08-12 12:15:00,5.00368,5.00461,5.00342,5.00387,8000000.0
2008-08-12 12:16:00,5.00443,5.00443,5.00296,5.00409,14000000.0
2008-08-12 12:17:00,5.00404,5.00461,5.00304,5.00401,13000000.0
2008-08-12 12:18:00,5.00353,5.00417,5.00217,5.00217,10000000.0
2008-08-12 12:19:00,5.00385,5.00385,5.00164,5.00314,11000000.0
2008-08-12 12:20:00,5.00229,5.00306,5.0018,5.00273,8000000.0
2008-08-12 12:21:00,5.00238,5.0034,5.00204,5.00338,20000000.0
2008-08-12 12:22:00,5.00267,5.00417,5.00229,5.00279,14000000.0
2008-08-12 12:23:00,5.00297,5.00468,5.00286,5.00423,11000000.0
2008-08-12 12:24:00,5.00318,5.0051,5.00318,5.0051,17000000.0
2008-08-12 12:25:00,5.00412,5.00412,5.00146,5.00284,12000000.0
2008-08-12 12:26:00,5.00182,5.00338,5.00141,5.00319,7000000.0
2008-08-12 12:27:00,5.00172,5.00214,5.00098,5.00117,7000000.0
2008-08-12 12:28:00,5.00275,5.00332,5.00131,5.00323,19000000.0
2008-08-12 12:29:00,5.00233,5.00291,5.00125,5.00173,12000000.0
2008-08-12 12:30:00,5.00042,5.00139,4.99933,5.00078,10000000.0
2008-08-12 12:31:00,5.00029,5.00227,5.00029,5.00215,12000000.0
2008-08-12 12:32:00,5.00223,5.00304,5.00109,5.00304,12000000.0
2008-08-12 12:33:00,5.00316,5.00499,5.00304,5.00419,15000000.0
2008-08-12 12:34:00,5.00401,5.00527,5.00327,5.0045,12000000.0
2008-08-12 12:35:00,5.00454,5.00483,5.00209,5.00291,12000000.0
2008-08-12 12:36:00,5.00204,5.00372,5.00203,5.00372,15000000.0
2008-08-12 12:37:00,5.00339,5.00344,5.00215,5.00339,8000000.0
2008-08-12 12:38:00,5.00229,5.00396,5.00229,5.00363,15000000.0
2008-08-12 12:39:00,5.00328,5.00518,5.00284,5.00518,14000000.0
2008-08-12 12:40:00,5.00491,5.00559,5.00443,5.00543,18000000.0
2008-08-12 12:41:00,5.00423,5.00501,5.00419,5.00442,11000000.0
2008-08-12 12:42:00,5.00519,5.00519,5.00322,5.00481,17000000.0
2008-08-12 12:43:00,5.0041,5.00454,5.00326,5.00389,11000000.0
2008-08-12 12:44:00,5.00352,5.00378,5.00119,5.00188,13000000.0
2008-08-12 12:45:00,5.00026,5.00158,5.00026,5.00048,10000000.0
2008-08-12 12:46:00,5.0011,5.00215,5.00074,5.00146,20000000.0
2008-08-12 12:47:00,5.00125,5.00172,5.00031,5.00147,10000000.0
2008-08-12 12:48:00,5.00103,5.00184,5.00075,5.00184,10000000.0
2008-08-12 12:49:00,5.00149,5.00196,4.99973,5.00124,15000000.0
2008-08-12 12:50:00,5.00195,5.00216,5.00067,5.00192,14000000.0
2008-08-12 12:51:00,5.00165,5.00168,4.9982,4.9982,14000000.0
2008-08-12 12:52:00,4.99925,5.0002,4.99883,4.99968,9000000.0
2008-08-12 12:53:00,4.99792,4.99977,4.99775,4.99977,9000000.0
2008-08-12 12:54:00,4.99828,5.00089,4.99828,5.00034,20000000.0
2008-08-12 12:55:00,4.99942,5.00096,4.99942,5.00031,12000000.0
2008-08-12 12:56:00,5.00054,5.00178,5.00054,5.00116,7000000.0
2008-08-12 12:57:00,5.00177,5.00268,5.00078,5.001,13000000.0
2008-08-12 12:58:00,5.00182,5.00354,5.00162,5.00329,16000000.0
2008-08-12 12:59:00,5.00305,5.00434,5.00259,5.00277,14000000.0
2008-08-12 13:00:00,5.0038,5.00408,5.00239,5.00239,12000000.0
2008-08-12 13:01:00,5.00319,5.0048,5.00272,5.00395,17000000.0
2008-08-12 13:02:00,5.00368,5.00461,5.00368,5.00387,10000000.0
2008-08-12 13:03:00,5.00487,5.00487,5.00288,5.00428,22000000.0
2008-08-12 13:04:00,5.0036,5.00471,5.00286,5.00371,20000000.0
2008-08-12 13:05:00,5.00272,5.00434,5.00272,5.00348,14000000.0
2008-08-12 13:06:00,5.0042,5.00514,5.00357,5.00514,17000000.0
2008-08-12 13:07:00,5.00369,5.00585,5.00369,5.00499,22000000.0
2008-08-12 13:08:00,5.00516,5.0064,5.0038,5.0064,12000000.0
2008-08-12 13:09:00,5.00442,5.00532,5.00354,5.00431,12000000.0
2008-08-12 13:10:00,5.00522,5.00525,5.00334,5.00525,20000000.0
2008-08-12 13:11:00,5.0049,5.00581,5.00367,5.0054,12000000.0
2008-08-12 13:12:00,5.00471,5.00576,5.00395,5.00483,16000000.0
2008-08-12 13:13:00,5.00585,5.00585,5.00449,5.00547,14000000.0
2008-08-12 13:14:00,5.00595,5.00614,5.00478,5.00499,17000000.0
2008-08-12 13:15:00,5.00583,5.00589,5.00453,5.00465,7000000.0
2008-08-12 13:16:00,5.00548,5.00548,5.00455,5.00455,9000000.0
2008-08-12 13:17:00,5.0059,5.00614,5.00496,5.00502,15000000.0
2008-08-12 13:18:00,5.00663,5.00666,5.00511,5.00613,17000000.0
2008-08-12 13:19:00,5.00541,5.00726,5.005,5.005,15000000.0
2008-08-12 13:20:00,5.00561,5.00717,5.0053,5.00606,12000000.0
2008-08-12 13:21:00,5.00553,5.00638,5.00356,5.00441,24000000.0
2008-08-12 13:22:00,5.00428,5.00515,5.00318,5.00399,12000000.0
2008-08-12 13:23:00,5.00446,5.00569,5.0036,5.0041,12000000.0
2008-08-12 13:24:00,5.00464,5.00648,5.00454,5.00532,18000000.0
2008-08-12 13:25:00,5.00531,5.00769,5.00526,5.00658,12000000.0
2008-08-12 13:26:00,5.00744,5.00744,5.00589,5.0072,12000000.0
2008-08-12 13:27:00,5.00628,5.00692,5.00548,5.00641,9000000.0
2008-08-12 13:28:00,5.00588,5.00669,5.00502,5.00502,15000000.0
2008-08-12 13:29:00,5.00663,5.00682,5.00524,5.00682,14000000.0
2008-08-12 13:30:00,5.00639,5.00711,5.00545,5.0069,11000000.0
2008-08-12 13:31:00,5.00672,5.00701,5.00568,5.00701,11000000.0
2008-08-12 13:32:00,5.00723,5.00724,5.0059,5.00717,8000000.0
2008-08-12 13:33:00,5.00696,5.00724,5.00592,5.00614,14000000.0
2008-08-12 13:34:00,5.00658,5.00758,5.00608,5.00758,11000000.0
2008-08-12 13:35:00,5.00674,5.0078,5.00625,5.0067,16000000.0
2008-08-12 13:36:00,5.00697,5.00697,5.00599,5.00623,8000000.0
2008-08-12 13:37:00,5.00674,5.00674,5.00476,5.00661,17000000.0
2008-08-12 13:38:00,5.00471,5.00624,5.0045,5.00624,14000000.0
2008-08-12 13:39:00,5.00707,5.0071,5.00505,5.00505,10000000.0
2008-08-12 13:40:00,5.00575,5.00657,5.00528,5.00572,8000000.0
2008-08-12 13:41:00,5.00612,5.00622,5.00467,5.00622,11000000.0
2008-08-12 13:42:00,5.00569,5.00571,5.00319,5.00433,14000000.0
2008-08-12 13:43:00,5.00332,5.00451,5.00222,5.00363,11000000.0
2008-08-12 13:44:00,5.00163,5.00301,5.00163,5.00247,11000000.0
2008-08-12 13:45:00,5.00205,5.00279,5.00094,5.00258,14000000.0
2008-08-12 13:46:00,5.00151,5.00242,5.001,5.00154,11000000.0
2008-08-12 13:47:00,5.00169,5.00323,5.00162,5.00206,13000000.0
2008-08-12 13:48:00,5.00322,5.00357,5.00156,5.00357,14000000.0
2008-08-12 13:49:00,5.00319,5.00376,5.00206,5.00243,12000000.0
2008-08-12 13:50:00,5.00189,5.00287,5.00099,5.00193,16000000.0
2008-08-12 13:51:00,5.00142,5.00142,4.99933,4.99935,14000000.0
2008-08-12 13:52:00,4.99916,5.00019,4.99916,4.99931,10000000.0
2008-08-12 13:53:00,5.0004,5.00124,4.99964,5.00095,10000000.0
2008-08-12 13:54:00,5.00095,5.00128,4.999,5.00021,8000000.0
2008-08-12 13:55:00,5.0001,5.0001,4.99694,4.99718,13000000.0
2008-08-12 13:56:00,4.99835,4.99884,4.99666,4.99884,17000000.0
2008-08-12 13:57:00,4.99931,5.00024,4.99794,5.00001,13000000.0
2008-08-12 13:58:00,5.0,5.00089,4.99949,5.00089,7000000.0
2008-08-12 13:59:00,4.99937,5.00064,4.99937,5.00064,9000000.0
2008-08-12 14:00:00,4.99908,4.99995,4.99848,4.99995,7000000.0
2008-08-12 14:01:00,4.99804,5.00058,4.99803,5.00033,11000000.0
2008-08-12 14:02:00,4.99988,5.00074,4.99878,4.99994,19000000.0
2008-08-12 14:03:00,5.001,5.00135,4.99981,4.99981,13000000.0
2008-08-12 14:04:00,5.00117,5.00134,4.99944,5.00105,22000000.0
2008-08-12 14:05:00,5.00121,5.00126,4.99972,4.99989,17000000.0
2008-08-12 14:06:00,4.99888,4.99974,4.99809,4.99918,11000000.0
2008-08-12 14:07:00,4.99908,4.99908,4.99737,4.99835,9000000.0
2008-08-12 14:08:00,4.99937,4.99954,4.99754,4.99905,11000000.0
2008-08-12 14:09:00,4.99938,4.99957,4.99775,4.99813,12000000.0
2008-08-12 14:10:00,4.99877,4.99877,4.99732,4.99865,13000000.0
2008-08-12 14:11:00,4.99786,4.99895,4.99662,4.99742,14000000.0
2008-08-12 14:12:00,4.99663,4.9981,4.99663,4.9981,11000000.0
2008-08-12 14:13:00,4.99816,4.99837,4.9968,4.99784,11000000.0
2008-08-12 14:14:00,4.99912,4.99916,4.9973,4.99748,7000000.0
2008-08-12 14:15:00,4.99895,4.99895,4.99637,4.99691,14000000.0
2008-08-12 14:16:00,4.99561,4.99665,4.99521,4.99626,13000000.0
2008-08-12 14:17:00,4.99629,4.99674,4.99403,4.99562,22000000.0
2008-08-12 14:18:00,4.99487,4.99602,4.99414,4.99414,15000000.0
2008-08-12 14:19:00,4.99487,4.99487,4.99216,4.99323,12000000.0
2008-08-12 14:20:00,4.99252,4.99279,4.98986,4.99071,7000000.0
2008-08-12 14:21:00,4.99122,4.99335,4.9886,4.98915,13000000.0
2008-08-12 14:22:00,4.98957,4.98957,4.98821,4.98856,8000000.0
2008-08-12 14:23:00,4.98807,4.98911,4.98759,4.98761,11000000.0
2008-08-12 14:24:00,4.9893,4.98966,4.98794,4.98794,13000000.0
2008-08-12 14:25:00,4.99021,4.99107,4.98858,4.9889,15000000.0
2008-08-12 14:26:00,4.99102,4.99335,4.99024,4.99335,8000000.0
2008-08-12 14:27:00,4.99301,4.99322,4.99181,4.99311,10000000.0
2008-08-12 14:28:00,4.99258,4.9954,4.99237,4.9954,11000000.0
2008-08-12 14:29:00,4.99636,4.99636,4.99412,4.99625,21000000.0
2008-08-12 14:30:00,4.9977,5.00152,4.99762,5.00152,11000000.0
2008-08-12 14:31:00,5.00138,5.00152,4.99855,4.99966,17000000.0
2008-08-12 14:32:00,4.99954,5.00111,4.99883,4.99922,15000000.0
2008-08-12 14:33:00,4.99897,4.99943,4.99541,4.99574,8000000.0
2008-08-12 14:34:00,4.9982,4.9982,4.99472,4.99558,9000000.0
2008-08-12 14:35:00,4.99455,4.99493,4.993,4.993,11000000.0
2008-08-12 14:36:00,4.99242,4.99354,4.99079,4.9916,15000000.0
2008-08-12 14:37:00,4.99,4.99294,4.99,4.99209,8000000.0
2008-08-12 14:38:00,4.99241,4.99251,4.98917,4.99049,10000000.0
2008-08-12 14:39:00,4.99058,4.99092,4.98648,4.98648,19000000.0
2008-08-12 14:40:00,4.98588,4.98947,4.98513,4.98714,15000000.0
2008-08-12 14:41:00,4.9864,4.98743,4.98479,4.98671,15000000.0
2008-08-12 14:42:00,4.9878,4.98957,4.98613,4.9888,17000000.0
2008-08-12 14:43:00,4.98903,4.98972,4.98713,4.98713,15000000.0
2008-08-12 14:44:00,4.98798,4.98894,4.98684,4.98762,15000000.0
2008-08-12 14:45:00,4.98806,4.98827,4.98676,4.98764,9000000.0
2008-08-12 14:46:00,4.98688,4.98688,4.98444,4.98444,11000000.0
2008-08-12 14:47:00,4.98498,4.9874,4.9834,4.98631,12000000.0
2008-08-12 14:48:00,4.98777,4.99046,4.98696,4.98998,12000000.0
2008-08-12 14:49:00,4.99061,4.99129,4.98833,4.98969,12000000.0
2008-08-12 14:50:00,4.98969,4.99028,4.98881,4.99009,15000000.0
2008-08-12 14:51:00,4.98882,4.99064,4.98838,4.98942,10000000.0
2008-08-12 14:52:00,4.98929,4.99086,4.98859,4.9896,13000000.0
2008-08-12 14:53:00,4.98879,4.98908,4.98753,4.98908,13000000.0
2008-08-12 14:54:00,4.98821,4.98888,4.98771,4.98888,9000000.0
2008-08-12 14:55:00,4.98829,4.99051,4.98829,4.98962,16000000.0
2008-08-12 14:56:00,4.98901,4.98944,4.9872,4.98861,15000000.0
2008-08-12 14:57:00,4.98772,4.98811,4.98626,4.98737,15000000.0
2008-08-12 14:58:00,4.98721,4.98781,4.98544,4.98728,11000000.0
2008-08-12 14:59:00,4.98782,4.98782,4.98559,4.98615,14000000.0
2008-08-12 15:00:00,4.98648,4.98791,4.98541,4.98791,18000000.0
2008-08-12 15:01:00,4.98806,4.98826,4.98658,4.98658,12000000.0
2008-08-12 15:02:00,4.98701,4.98905,4.9869,4.98896,7000000.0
2008-08-12 15:03:00,4.98957,4.98992,4.9877,4.98788,18000000.0
2008-08-12 15:04:00,4.98809,4.98869,4.98704,4.98791,21000000.0
2008-08-12 15:05:00,4.98753,4.98867,4.98719,4.98812,13000000.0
2008-08-12 15:06:00,4.98643,4.98899,4.98572,4.98636,14000000.0
2008-08-12 15:07:00,4.98548,4.98551,4.98351,4.9838,22000000.0
2008-08-12 15:08:00,4.98539,4.98567,4.98426,4.98451,10000000.0
2008-08-12 15:09:00,4.98508,4.98508,4.9835,4.98426,9000000.0
2008-08-12 15:10:00,4.98363,4.98539,4.98246,4.9849,14000000.0
2008-08-12 15:11:00,4.98626,4.98782,4.98596,4.98761,12000000.0
2008-08-12 15:12:00,4.98625,4.98692,4.98452,4.98482,13000000.0
2008-08-12 15:13:00,4.98444,4.98497,4.98325,4.98409,12000000.0
2008-08-12 15:14:00,4.98348,4.98379,4.98118,4.98118,10000000.0
2008-08-12 15:15:00,4.98238,4.98238,4.98075,4.98121,16000000.0
2008-08-12 15:16:00,4.98232,4.98232,4.97854,4.9798,15000000.0
2008-08-12 15:17:00,4.97992,4.98067,4.9785,4.97971,14000000.0
2008-08-12 15:18:00,4.98088,4.98093,4.97957,4.97986,12000000.0
2008-08-12 15:19:00,4.97976,4.98101,4.97967,4.98045,11000000.0
2008-08-12 15:20:00,4.98125,4.98153,4.97948,4.97948,14000000.0
2008-08-12 15:21:00,4.98162,4.98219,4.98031,4.98219,14000000.0
2008-08-12 15:22:00,4.98213,4.98488,4.98188,4.98235,10000000.0
2008-08-12 15:23:00,4.98369,4.98374,4.98244,4.98371,11000000.0
2008-08-12 15:24:00,4.98501,4.98539,4.98396,4.98431,10000000.0
2008-08-12 15:25:00,4.98621,4.98657,4.98465,4.98593,16000000.0
2008-08-12 15:26:00,4.98643,4.98672,4.98526,4.98584,15000000.0
2008-08-12 15:27:00,4.98638,4.98731,4.98542,4.98707,10000000.0
2008-08-12 15:28:00,4.98692,4.98692,4.98563,4.98564,11000000.0
2008-08-12 15:29:00,4.98602,4.98689,4.98519,4.98654,19000000.0
2008-08-12 15:30:00,4.98722,4.98813,4.98598,4.98813,10000000.0
2008-08-12 15:31:00,4.98691,4.98894,4.98671,4.98841,14000000.0
2008-08-12 15:32:00,4.9891,4.99045,4.98855,4.98915,12000000.0
2008-08-12 15:33:00,4.98739,4.98908,4.98687,4.98707,20000000.0
2008-08-12 15:34:00,4.98867,4.98867,4.98674,4.98794,12000000.0
2008-08-12 15:35:00,4.9864,4.98844,4.98586,4.98803,12000000.0
2008-08-12 15:36:00,4.98697,4.98845,4.98697,4.98826,10000000.0
2008-08-12 15:37:00,4.98683,4.98802,4.98671,4.98802,10000000.0
2008-08-12 15:38:00,4.98858,4.98858,4.98587,4.98736,13000000.0
2008-08-12 15:39:00,4.9855,4.9863,4.98495,4.98555,7000000.0
2008-08-12 15:40:00,4.98499,4.98617,4.98481,4.98592,10000000.0
2008-08-12 15:41:00,4.98682,4.9874,4.9862,4.98739,9000000.0
2008-08-12 15:42:00,4.98575,4.98844,4.98575,4.98745,13000000.0
2008-08-12 15:43:00,4.98982,4.99095,4.98846,4.99021,16000000.0
2008-08-12 15:44:00,4.99097,4.99275,4.98984,4.99184,14000000.0
2008-08-12 15:45:00,4.99193,4.99252,4.99036,4.99223,15000000.0
2008-08-12 15:46:00,4.99192,4.99337,4.99121,4.99282,13000000.0
2008-08-12 15:47:00,4.99265,4.99265,4.99123,4.99204,9000000.0
2008-08-12 15:48:00,4.99168,4.99243,4.99121,4.99215,21000000.0
2008-08-12 15:49:00,4.9918,4.99281,4.99065,4.99207,23000000.0
2008-08-12 15:50:00,4.99178,4.99178,4.98975,4.99165,12000000.0
2008-08-12 15:51:00,4.99049,4.99195,4.98929,4.9907,19000000.0
2008-08-12 15:52:00,4.98938,4.99127,4.98856,4.98978,15000000.0
2008-08-12 15:53:00,4.98891,4.99052,4.98834,4.98834,14000000.0
2008-08-12 15:54:00,4.9882,4.98925,4.98757,4.98839,15000000.0
2008-08-12 15:55:00,4.98808,4.98915,4.98757,4.98915,12000000.0
2008-08-12 15:56:00,4.98739,4.98988,4.98684,4.98988,18000000.0
2008-08-12 15:57:00,4.98868,4.99048,4.98784,4.9898,10000000.0
2008-08-12 15:58:00,4.98913,4.99102,4.98879,4.98948,22000000.0
2008-08-12 15:59:00,4.99064,4.99207,4.98953,4.99207,12000000.0
2008-08-12 16:00:00,4.99235,4.99345,4.99091,4.99278,12000000.0
2008-08-12 16:01:00,4.99187,4.99193,4.99022,4.99175,12000000.0
2008-08-12 16:02:00,4.99211,4.99246,4.9905,4.99169,13000000.0
2008-08-12 16:03:00,4.99303,4.99409,4.99203,4.99309,13000000.0
2008-08-12 16:04:00,4.99374,4.99507,4.99318,4.99507,11000000.0
2008-08-12 16:05:00,4.9957,4.9957,4.99365,4.99489,9000000.0
2008-08-12 16:06:00,4.99402,4.995,4.99368,4.99431,14000000.0
2008-08-12 16:07:00,4.99443,4.99476,4.99297,4.99398,15000000.0
2008-08-12 16:08:00,4.99361,4.99422,4.99219,4.99307,15000000.0
2008-08-12 16:09:00,4.99307,4.99441,4.99244,4.99297,17000000.0
2008-08-12 16:10:00,4.99248,4.99323,4.99172,4.99213,14000000.0
2008-08-12 16:11:00,4.99361,4.99361,4.9912,4.9912,9000000.0
2008-08-12 16:12:00,4.99254,4.99381,4.99142,4.99266,15000000.0
2008-08-12 16:13:00,4.99322,4.99476,4.99275,4.99476,14000000.0
2008-08-12 16:14:00,4.99405,4.99651,4.99346,4.99651,12000000.0
2008-08-12 16:15:00,4.99591,4.99851,4.99541,4.99701,14000000.0
2008-08-12 16:16:00,4.99853,4.99853,4.99633,4.99755,13000000.0
2008-08-12 16:17:00,4.99719,4.99803,4.99628,4.99766,18000000.0
2008-08-12 16:18:00,4.9983,4.99942,4.99732,4.99799,13000000.0
2008-08-12 16:19:00,4.99925,4.99962,4.99813,4.99852,8000000.0
2008-08-12 16:20:00,4.99888,4.99924,4.9973,4.99791,13000000.0
2008-08-12 16:21:00,4.99794,4.99905,4.99678,4.99869,12000000.0
2008-08-12 16:22:00,4.99859,4.99912,4.99721,4.99912,11000000.0
2008-08-12 16:23:00,4.99982,5.00095,4.99843,4.99843,14000000.0
2008-08-12 16:24:00,4.99979,4.99979,4.99823,4.99877,15000000.0
2008-08-12 16:25:00,4.99807,4.99914,4.99713,4.99801,11000000.0
2008-08-12 16:26:00,4.99679,4.99751,4.9958,4.9958,8000000.0
2008-08-12 16:27:00,4.99571,4.99665,4.99448,4.99665,10000000.0
2008-08-12 16:28:00,4.99587,4.99663,4.9948,4.99633,15000000.0
2008-08-12 16:29:00,4.99528,4.99528,4.99356,4.99398,7000000.0
2008-08-12 16:30:00,4.99276,4.99467,4.99261,4.99275,16000000.0
2008-08-12 16:31:00,4.99159,4.99237,4.99025,4.99171,14000000.0
2008-08-12 16:32:00,4.98958,4.99201,4.98914,4.99201,7000000.0
2008-08-12 16:33:00,4.99216,4.99244,4.99123,4.99244,8000000.0
2008-08-12 16:34:00,4.99176,4.99245,4.99134,4.99185,8000000.0
2008-08-12 16:35:00,4.99133,4.99218,4.99088,4.99088,9000000.0
2008-08-12 16:36:00,4.99045,4.99172,4.99044,4.99169,13000000.0
2008-08-12 16:37:00,4.9915,4.9916,4.98986,4.99052,18000000.0
2008-08-12 16:38:00,4.99046,4.9916,4.98955,4.99081,18000000.0
2008-08-12 16:39:00,4.98916,4.99077,4.98856,4.98967,20000000.0
2008-08-12 16:40:00,4.98907,4.99128,4.98907,4.99125,13000000.0
2008-08-12 16:41:00,4.99071,4.99249,4.99071,4.99249,20000000.0
2008-08-12 16:42:00,4.99162,4.99395,4.99137,4.99374,18000000.0
2008-08-12 16:43:00,4.99346,4.99384,4.99207,4.9933,15000000.0
2008-08-12 16:44:00,4.99344,4.99368,4.9922,4.9922,20000000.0
2008-08-12 16:45:00,4.99258,4.99454,4.99191,4.99251,13000000.0
2008-08-12 16:46:00,4.99385,4.99428,4.99285,4.99342,15000000.0
2008-08-12 16:47:00,4.99408,4.99471,4.99347,4.99458,8000000.0
2008-08-12 16:48:00,4.99489,4.99567,4.99411,4.99539,11000000.0
2008-08-12 16:49:00,4.99466,4.9953,4.99388,4.99529,12000000.0
2008-08-12 16:50:00,4.99422,4.99543,4.99369,4.99543,15000000.0
2008-08-12 16:51:00,4.99537,4.99573,4.99449,4.99513,18000000.0
2008-08-12 16:52:00,4.99514,4.99514,4.99342,4.99402,14000000.0
2008-08-12 16:53:00,4.99367,4.99399,4.99253,4.993,8000000.0
2008-08-12 16:54:00,4.99256,4.9939,4.99254,4.99254,11000000.0
2008-08-12 16:55:00,4.99406,4.99508,4.99289,4.9941,12000000.0
2008-08-12 16:56:00,4.99499,4.9959,4.99457,4.99479,10000000.0
2008-08-12 16:57:00,4.99628,4.99773,4.99577,4.99667,8000000.0
2008-08-12 16:58:00,4.99842,4.99886,4.99722,4.99848,9000000.0
2008-08-12 16:59:00,4.99802,4.99854,4.99595,4.99745,13000000.0
2008-08-12 17:00:00,4.99741,4.99781,4.99651,4.99738,11000000.0
2008-08-12 17:01:00,4.99636,4.99831,4.99636,4.99645,12000000.0
2008-08-12 17:02:00,4.99775,4.99818,4.99684,4.99689,10000000.0
2008-08-12 17:03:00,4.99784,4.99863,4.99674,4.99863,16000000.0
2008-08-12 17:04:00,4.9974,4.99898,4.99685,4.99804,13000000.0
2008-08-12 17:05:00,4.99838,4.99967,4.99773,4.99967,16000000.0
2008-08-12 17:06:00,5.00035,5.0021,4.99926,5.0017,12000000.0
2008-08-12 17:07:00,5.00303,5.00421,5.00163,5.00421,8000000.0
2008-08-12 17:08:00,5.00415,5.00439,5.00228,5.00244,21000000.0
2008-08-12 17:09:00,5.00388,5.0047,5.00263,5.00403,16000000.0
2008-08-12 17:10:00,5.00441,5.00441,5.00182,5.00188,11000000.0
2008-08-12 17:11:00,5.00193,5.00234,5.0005,5.00156,11000000.0
2008-08-12 17:12:00,5.0012,5.00139,4.99938,4.99938,9000000.0
2008-08-12 17:13:00,5.00006,5.00096,4.99906,4.99926,9000000.0
2008-08-12 17:14:00,4.99915,5.0021,4.99914,5.00027,17000000.0
2008-08-12 17:15:00,5.00204,5.00298,5.00129,5.00298,11000000.0
2008-08-12 17:16:00,5.00325,5.00325,5.00142,5.00187,15000000.0
2008-08-12 17:17:00,5.00182,5.00296,5.00067,5.00152,13000000.0
2008-08-12 17:18:00,5.00178,5.00178,4.99974,5.00072,15000000.0
2008-08-12 17:19:00,5.00053,5.00099,4.99952,5.0007,17000000.0
2008-08-12 17:20:00,5.00064,5.00156,4.99928,5.0009,12000000.0
2008-08-12 17:21:00,5.0005,5.00232,5.0005,5.00232,7000000.0
2008-08-12 17:22:00,5.00086,5.00212,5.00066,5.00201,14000000.0
2008-08-12 17:23:00,5.00243,5.00243,5.00038,5.0017,13000000.0
2008-08-12 17:24:00,4.99994,5.00131,4.99988,5.00089,9000000.0
2008-08-12 17:25:00,4.99931,5.00171,4.99931,5.00065,11000000.0
2008-08-12 17:26:00,5.00156,5.00378,5.00156,5.00199,16000000.0
2008-08-12 17:27:00,5.00395,5.00428,5.00259,5.00421,9000000.0
2008-08-12 17:28:00,5.00523,5.00607,5.00378,5.00432,15000000.0
2008-08-12 17:29:00,5.00406,5.0053,5.00404,5.00482,11000000.0
2008-08-12 17:30:00,5.00373,5.00576,5.00373,5.0055,19000000.0
2008-08-12 17:31:00,5.00423,5.0049,5.00353,5.0041,11000000.0
2008-08-12 17:32:00,5.00338,5.00377,5.00229,5.00301,9000000.0
2008-08-12 17:33:00,5.00314,5.00314,5.00218,5.00296,10000000.0
2008-08-12 17:34:00,5.00392,5.00486,5.00249,5.00486,14000000.0
2008-08-12 17:35:00,5.0037,5.00491,5.00311,5.00383,13000000.0
2008-08-12 17:36:00,5.00277,5.00362,5.00174,5.00219,11000000.0
2008-08-12 17:37:00,5.00194,5.00278,5.00104,5.00192,15000000.0
2008-08-12 17:38:00,5.00312,5.00312,5.00048,5.00161,17000000.0
2008-08-12 17:39:00,5.0023,5.00233,5.00095,5.00124,8000000.0
2008-08-12 17:40:00,5.00123,5.00194,5.00007,5.00126,12000000.0
2008-08-12 17:41:00,4.99985,5.0016,4.99936,5.0013,21000000.0
2008-08-12 17:42:00,5.00204,5.0023,5.00037,5.0023,13000000.0
2008-08-12 17:43:00,5.00096,5.00171,5.00043,5.00115,11000000.0
2008-08-12 17:44:00,5.00187,5.00272,5.00073,5.00272,19000000.0
2008-08-12 17:45:00,5.00346,5.00396,5.00229,5.00392,10000000.0
2008-08-12 17:46:00,5.00364,5.00429,5.00206,5.00277,13000000.0
2008-08-12 17:47:00,5.00126,5.00313,5.00115,5.00233,9000000.0
2008-08-12 17:48:00,5.00192,5.00319,5.00129,5.0013,14000000.0
2008-08-12 17:49:00,5.00149,5.00286,4.99909,4.99941,14000000.0
2008-08-12 17:50:00,4.99761,4.99989,4.99761,4.9979,17000000.0
2008-08-12 17:51:00,4.9987,4.99973,4.99767,4.99947,13000000.0
2008-08-12 17:52:00,4.9987,5.00074,4.99855,5.00074,24000000.0
2008-08-12 17:53:00,4.99967,5.00104,4.9986,5.00031,16000000.0
2008-08-12 17:54:00,4.99971,5.0008,4.99816,4.9993,16000000.0
2008-08-12 17:55:00,4.99852,5.00039,4.99794,5.00039,13000000.0
2008-08-12 17:56:00,5.00078,5.00108,4.9994,4.99998,15000000.0
2008-08-12 17:57:00,4.99994,5.00118,4.99994,5.0007,10000000.0
2008-08-12 17:58:00,4.99988,5.00039,4.99866,4.99866,15000000.0
2008-08-12 17:59:00,5.00026,5.00034,4.99915,4.99919,13000000.0
2008-08-12 18:00:00,4.99862,4.9993,4.99563,4.99563,7000000.0
2008-08-12 18:01:00,4.99649,4.99748,4.99561,4.99585,18000000.0
2008-08-12 18:02:00,4.99652,4.99772,4.99608,4.99772,17000000.0
2008-08-12 18:03:00,4.99696,4.99721,4.9956,4.99713,16000000.0
2008-08-12 18:04:00,4.99726,4.99734,4.99551,4.99619,14000000.0
2008-08-12 18:05:00,4.99692,4.99813,4.99617,4.99813,13000000.0
2008-08-12 18:06:00,4.99715,4.99911,4.99705,4.99883,18000000.0
2008-08-12 18:07:00,5.00015,5.00015,4.99806,4.9987,12000000.0
2008-08-12 18:08:00,4.99902,5.00004,4.99884,4.99927,18000000.0
2008-08-12 18:09:00,4.99988,4.99988,4.99774,4.99904,12000000.0
2008-08-12 18:10:00,5.00007,5.0001,4.99814,4.99834,13000000.0
2008-08-12 18:11:00,4.99651,4.99819,4.99638,4.99819,10000000.0
2008-08-12 18:12:00,4.99827,4.99877,4.99766,4.99793,11000000.0
2008-08-12 18:13:00,4.99853,4.99948,4.99734,4.99908,14000000.0
2008-08-12 18:14:00,4.99875,4.99906,4.99713,4.99713,10000000.0
2008-08-12 18:15:00,4.99963,5.00003,4.99785,4.99984,10000000.0
2008-08-12 18:16:00,4.99962,5.00105,4.99933,5.00054,9000000.0
2008-08-12 18:17:00,5.00111,5.00111,4.99896,4.99913,18000000.0
2008-08-12 18:18:00,5.00033,5.00056,4.99923,5.00013,14000000.0
2008-08-12 18:19:00,4.99945,5.00121,4.99945,5.00114,10000000.0
2008-08-12 18:20:00,5.001,5.00157,4.99921,5.0004,15000000.0
2008-08-12 18:21:00,4.99921,5.00067,4.99834,5.00005,18000000.0
2008-08-12 18:22:00,5.00061,5.00061,4.99804,4.99963,14000000.0
2008-08-12 18:23:00,4.99925,4.99956,4.99812,4.99836,7000000.0
2008-08-12 18:24:00,5.00068,5.00112,4.99936,4.99961,9000000.0
2008-08-12 18:25:00,5.00002,5.00091,4.99982,5.00067,13000000.0
2008-08-12 18:26:00,4.99999,5.00077,4.99985,5.00038,16000000.0
2008-08-12 18:27:00,5.00005,5.00126,4.99975,5.00058,14000000.0
2008-08-12 18:28:00,4.99933,5.00099,4.99899,5.00017,13000000.0
2008-08-12 18:29:00,5.00004,5.00083,4.99975,4.99975,11000000.0
2008-08-12 18:30:00,5.00057,5.00057,4.999,4.99965,16000000.0
2008-08-12 18:31:00,4.99969,5.00063,4.99969,5.00006,12000000.0
2008-08-12 18:32:00,5.00021,5.00054,4.99945,5.00054,11000000.0
2008-08-12 18:33:00,5.00072,5.00087,4.99921,4.99982,13000000.0
2008-08-12 18:34:00,4.999,5.00036,4.99843,4.99996,13000000.0
2008-08-12 18:35:00,4.99901,5.00111,4.9984,5.00001,18000000.0
2008-08-12 18:36:00,5.00122,5.00161,5.0001,5.00053,18000000.0
2008-08-12 18:37:00,5.00141,5.00267,5.00039,5.0014,18000000.0
2008-08-12 18:38:00,5.00248,5.00296,5.00174,5.00259,11000000.0
2008-08-12 18:39:00,5.00211,5.00255,5.00153,5.00211,11000000.0
2008-08-12 18:40:00,5.00185,5.00215,5.00054,5.00111,14000000.0
2008-08-12 18:41:00,5.00112,5.00295,5.00078,5.00256,16000000.0
2008-08-12 18:42:00,5.00216,5.00378,5.00216,5.0025,14000000.0
2008-08-12 18:43:00,5.00298,5.00354,5.00256,5.00281,10000000.0
2008-08-12 18:44:00,5.0033,5.00511,5.0033,5.00442,13000000.0
2008-08-12 18:45:00,5.00481,5.0054,5.00323,5.00411,13000000.0
2008-08-12 18:46:00,5.00423,5.00445,5.00257,5.00273,12000000.0
2008-08-12 18:47:00,5.00294,5.00326,5.00143,5.00247,14000000.0
2008-08-12 18:48:00,5.00324,5.00324,5.0014,5.00188,15000000.0
2008-08-12 18:49:00,5.00159,5.00244,5.00095,5.00243,12000000.0
2008-08-12 18:50:00,5.00213,5.00277,5.00141,5.00277,9000000.0
2008-08-12 18:51:00,5.00103,5.00241,5.00103,5.0015,17000000.0
2008-08-12 18:52:00,5.00187,5.00243,5.00116,5.00241,9000000.0
2008-08-12 18:53:00,5.00219,5.00294,5.00115,5.00187,14000000.0
2008-08-12 18:54:00,5.00178,5.0032,5.00156,5.0032,14000000.0
2008-08-12 18:55:00,5.00321,5.00321,5.00145,5.00256,10000000.0
2008-08-12 18:56:00,5.00287,5.00504,5.00203,5.0045,16000000.0
2008-08-12 18:57:00,5.00477,5.00537,5.00302,5.00302,17000000.0
2008-08-12 18:58:00,5.00347,5.00519,5.00312,5.00471,14000000.0
2008-08-12 18:59:00,5.0035,5.0052,5.00278,5.00333,14000000.0
2008-08-12 19:00:00,5.00382,5.00401,5.00213,5.00401,15000000.0
2008-08-12 19:01:00,5.00362,5.00364,5.00228,5.0024,15000000.0
2008-08-12 19:02:00,5.00285,5.00321,5.00126,5.0024,14000000.0
2008-08-12 19:03:00,5.00257,5.00295,5.00057,5.00093,14000000.0
2008-08-12 19:04:00,5.00068,5.00232,5.00041,5.00232,12000000.0
2008-08-12 19:05:00,5.00207,5.00207,4.99911,5.00012,15000000.0
2008-08-12 19:06:00,5.00017,5.00017,4.99761,4.99809,16000000.0
2008-08-12 19:07:00,4.99725,4.99911,4.99689,4.99713,20000000.0
2008-08-12 19:08:00,4.99828,4.99856,4.99752,4.99856,8000000.0
2008-08-12 19:09:00,4.99886,4.99903,4.99727,4.99817,17000000.0
2008-08-12 19:10:00,4.99859,4.99859,4.99737,4.998,9000000.0
2008-08-12 19:11:00,4.99835,4.99886,4.99757,4.99837,16000000.0
2008-08-12 19:12:00,4.99855,4.99907,4.9974,4.99896,13000000.0
2008-08-12 19:13:00,4.9993,4.9993,4.99731,4.99731,10000000.0
2008-08-12 19:14:00,4.99778,4.99871,4.99716,4.99841,20000000.0
2008-08-12 19:15:00,4.99712,4.99828,4.99477,4.99648,12000000.0
2008-08-12 19:16:00,4.99555,4.9958,4.993,4.993,8000000.0
2008-08-12 19:17:00,4.99515,4.99549,4.99375,4.9944,18000000.0
2008-08-12 19:18:00,4.99478,4.99589,4.99447,4.99447,11000000.0
2008-08-12 19:19:00,4.99514,4.99659,4.99485,4.9957,12000000.0
2008-08-12 19:20:00,4.99483,4.99567,4.99385,4.99469,14000000.0
2008-08-12 19:21:00,4.9946,4.99672,4.9946,4.99632,13000000.0
2008-08-12 19:22:00,4.99665,4.99785,4.99553,4.99585,12000000.0
2008-08-12 19:23:00,4.99568,4.9972,4.99568,4.99665,14000000.0
2008-08-12 19:24:00,4.9963,4.9966,4.99449,4.99581,19000000.0
2008-08-12 19:25:00,4.99463,4.99574,4.99463,4.99574,8000000.0
2008-08-12 19:26:00,4.99622,4.99675,4.9957,4.99617,7000000.0
2008-08-12 19:27:00,4.99702,4.99777,4.99636,4.99697,20000000.0
2008-08-12 19:28:00,4.99688,4.99829,4.99646,4.99735,17000000.0
2008-08-12 19:29:00,4.99765,4.99787,4.99581,4.99581,10000000.0
2008-08-12 19:30:00,4.99539,4.99776,4.99539,4.99776,15000000.0
2008-08-12 19:31:00,4.99536,4.99725,4.99529,4.99569,11000000.0
2008-08-12 19:32:00,4.99507,4.99685,4.99507,4.99685,9000000.0
2008-08-12 19:33:00,4.99657,4.99684,4.9955,4.99592,14000000.0
2008-08-12 19:34:00,4.9951,4.99606,4.99498,4.99606,17000000.0
2008-08-12 19:35:00,4.996,4.99647,4.99522,4.99549,8000000.0
2008-08-12 19:36:00,4.99458,4.99659,4.99416,4.99433,15000000.0
2008-08-12 19:37:00,4.99427,4.99473,4.99355,4.99447,8000000.0
2008-08-12 19:38:00,4.99395,4.99475,4.99388,4.99393,15000000.0
2008-08-12 19:39:00,4.99417,4.99519,4.99398,4.99425,17000000.0
2008-08-12 19:40:00,4.99472,4.99589,4.99368,4.99448,16000000.0
2008-08-12 19:41:00,4.99603,4.99603,4.99428,4.99525,11000000.0
2008-08-12 19:42:00,4.9944,4.99569,4.99401,4.99565,15000000.0
2008-08-12 19:43:00,4.99442,4.99519,4.99428,4.99464,14000000.0
2008-08-12 19:44:00,4.99448,4.99587,4.99429,4.99587,14000000.0
2008-08-12 19:45:00,4.99477,4.99623,4.99477,4.99568,15000000.0
2008-08-12 19:46:00,4.99633,4.99676,4.995,4.99508,15000000.0
2008-08-12 19:47:00,4.99637,4.99659,4.99536,4.99545,16000000.0
2008-08-12 19:48:00,4.9957,4.99589,4.99468,4.9958,16000000.0
2008-08-12 19:49:00,4.99569,4.99569,4.99453,4.9954,8000000.0
2008-08-12 19:50:00,4.9949,4.9949,4.9938,4.9947,9000000.0
2008-08-12 19:51:00,4.99404,4.9954,4.99388,4.9942,19000000.0
2008-08-12 19:52:00,4.99412,4.99541,4.9939,4.99541,11000000.0
2008-08-12 19:53:00,4.99495,4.99579,4.99446,4.99492,14000000.0
2008-08-12 19:54:00,4.99506,4.99558,4.99385,4.99507,18000000.0
2008-08-12 19:55:00,4.99358,4.9949,4.99188,4.99207,13000000.0
2008-08-12 19:56:00,4.99233,4.99249,4.99106,4.99149,10000000.0
2008-08-12 19:57:00,4.99086,4.99233,4.99066,4.99083,16000000.0
2008-08-12 19:58:00,4.9915,4.9918,4.99046,4.99093,15000000.0
2008-08-12 19:59:00,4.9912,4.99128,4.98988,4.99116,14000000.0
2008-08-12 20:00:00,4.9885,4.99022,4.98816,4.98919,11000000.0
2008-08-12 20:01:00,4.98861,4.98975,4.98759,4.9879,24000000.0
2008-08-12 20:02:00,4.9888,4.98955,4.98832,4.98867,11000000.0
2008-08-12 20:03:00,4.98923,4.99014,4.98882,4.98904,11000000.0
2008-08-12 20:04:00,4.98951,4.99059,4.98904,4.98904,10000000.0
2008-08-12 20:05:00,4.98948,4.99034,4.98872,4.98944,17000000.0
2008-08-12 20:06:00,4.99055,4.99057,4.98889,4.98952,10000000.0
2008-08-12 20:07:00,4.98969,4.99078,4.98924,4.99004,14000000.0
2008-08-12 20:08:00,4.99091,4.99108,4.98981,4.99056,13000000.0
2008-08-12 20:09:00,4.99091,4.99158,4.99041,4.9912,11000000.0
2008-08-12 20:10:00,4.99004,4.99103,4.98978,4.99082,11000000.0
2008-08-12 20:11:00,4.99069,4.99193,4.99041,4.99193,9000000.0
2008-08-12 20:12:00,4.99131,4.9917,4.98968,4.98968,16000000.0
2008-08-12 20:13:00,4.99086,4.99095,4.99023,4.99052,11000000.0
2008-08-12 20:14:00,4.98957,4.99201,4.98957,4.99152,19000000.0
2008-08-12 20:15:00,4.99084,4.99173,4.98992,4.99069,13000000.0
2008-08-12 20:16:00,4.99032,4.99134,4.98924,4.99104,15000000.0
2008-08-12 20:17:00,4.99029,4.99063,4.98946,4.99061,8000000.0
2008-08-12 20:18:00,4.9902,4.99105,4.98946,4.99042,14000000.0
2008-08-12 20:19:00,4.99054,4.99125,4.9899,4.99118,14000000.0
2008-08-12 20:20:00,4.99066,4.99133,4.99002,4.99109,12000000.0
2008-08-12 20:21:00,4.99083,4.99105,4.98976,4.98976,9000000.0
2008-08-12 20:22:00,4.98987,4.99036,4.98897,4.98897,17000000.0
2008-08-12 20:23:00,4.98979,4.99127,4.98946,4.9903,11000000.0
2008-08-12 20:24:00,4.991,4.99174,4.98921,4.98968,16000000.0
2008-08-12 20:25:00,4.99081,4.99168,4.98994,4.99168,11000000.0
2008-08-12 20:26:00,4.99054,4.99232,4.9904,4.99232,8000000.0
2008-08-12 20:27:00,4.99165,4.99354,4.9906,4.99354,13000000.0
2008-08-12 20:28:00,4.99256,4.99373,4.9917,4.99373,15000000.0
2008-08-12 20:29:00,4.99307,4.99383,4.992,4.99231,16000000.0
2008-08-12 20:30:00,4.99355,4.99396,4.99256,4.99284,8000000.0
2008-08-12 20:31:00,4.99152,4.99351,4.99152,4.99314,18000000.0
2008-08-12 20:32:00,4.9922,4.99299,4.9918,4.99264,7000000.0
2008-08-12 20:33:00,4.99194,4.99311,4.99194,4.99235,13000000.0
2008-08-12 20:34:00,4.9932,4.9932,4.99176,4.99288,13000000.0
2008-08-12 20:35:00,4.99304,4.99304,4.9914,4.99287,9000000.0
2008-08-12 20:36:00,4.99348,4.99348,4.99131,4.99131,17000000.0
2008-08-12 20:37:00,4.99233,4.99273,4.99129,4.99179,14000000.0
2008-08-12 20:38:00,4.99191,4.99279,4.99091,4.99126,16000000.0
2008-08-12 20:39:00,4.99057,4.99222,4.99057,4.99112,14000000.0
2008-08-12 20:40:00,4.99186,4.99205,4.99077,4.99195,17000000.0
2008-08-12 20:41:00,4.99172,4.99267,4.99103,4.99192,16000000.0
2008-08-12 20:42:00,4.99287,4.99315,4.99143,4.99199,22000000.0
2008-08-12 20:43:00,4.99153,4.9926,4.99128,4.99176,18000000.0
2008-08-12 20:44:00,4.99177,4.99258,4.99141,4.99141,16000000.0
2008-08-12 20:45:00,4.99227,4.99274,4.99129,4.99152,8000000.0
2008-08-12 20:46:00,4.99229,4.99234,4.99111,4.99158,19000000.0
2008-08-12 20:47:00,4.99104,4.99301,4.99104,4.99257,12000000.0
2008-08-12 20:48:00,4.99082,4.99339,4.99082,4.99216,9000000.0
2008-08-12 20:49:00,4.99329,4.99377,4.99202,4.99333,19000000.0
2008-08-12 20:50:00,4.99332,4.99515,4.99288,4.99362,15000000.0
2008-08-12 20:51:00,4.99471,4.99544,4.99393,4.99393,9000000.0
2008-08-12 20:52:00,4.99514,4.99514,4.99408,4.99483,11000000.0
2008-08-12 20:53:00,4.99569,4.99569,4.99394,4.99491,15000000.0
2008-08-12 20:54:00,4.99449,4.99526,4.99393,4.99404,12000000.0
2008-08-12 20:55:00,4.99543,4.99557,4.99408,4.99424,18000000.0
2008-08-12 20:56:00,4.9944,4.99541,4.9944,4.99504,12000000.0
2008-08-12 20:57:00,4.99543,4.99632,4.9953,4.99536,13000000.0
2008-08-12 20:58:00,4.99587,4.99622,4.99404,4.99446,11000000.0
2008-08-12 20:59:00,4.99451,4.99587,4.994,4.99587,11000000.0
2008-08-12 21:00:00,4.9948,4.99513,4.99391,4.99426,17000000.0
2008-08-12 21:01:00,4.99422,4.99469,4.99339,4.99369,10000000.0
2008-08-12 21:02:00,4.99469,4.99469,4.99377,4.99408,8000000.0
2008-08-12 21:03:00,4.99375,4.9947,4.99302,4.99418,19000000.0
2008-08-12 21:04:00,4.99426,4.99546,4.99355,4.99438,18000000.0
2008-08-12 21:05:00,4.99451,4.99526,4.99403,4.99526,14000000.0
2008-08-12 21:06:00,4.99446,4.99584,4.99434,4.99443,12000000.0
2008-08-12 21:07:00,4.9951,4.99565,4.99408,4.99468,10000000.0
2008-08-12 21:08:00,4.99395,4.99518,4.99331,4.99518,14000000.0
2008-08-12 21:09:00,4.99549,4.99593,4.99427,4.99427,16000000.0
2008-08-12 21:10:00,4.99569,4.99569,4.99361,4.99443,15000000.0
2008-08-12 21:11:00,4.99561,4.99561,4.99366,4.99393,13000000.0
2008-08-12 21:12:00,4.99405,4.99484,4.99357,4.99383,10000000.0
2008-08-12 21:13:00,4.99333,4.99394,4.99235,4.99265,14000000.0
2008-08-12 21:14:00,4.99356,4.99356,4.99183,4.99183,10000000.0
2008-08-12 21:15:00,4.99358,4.99358,4.99147,4.99147,15000000.0
2008-08-12 21:16:00,4.99318,4.99318,4.99187,4.99282,11000000.0
2008-08-12 21:17:00,4.99299,4.99442,4.99267,4.99442,13000000.0
2008-08-12 21:18:00,4.99456,4.99456,4.99322,4.99357,17000000.0
2008-08-12 21:19:00,4.99287,4.99458,4.99227,4.99458,12000000.0
2008-08-12 21:20:00,4.99365,4.99391,4.99234,4.99356,14000000.0
2008-08-12 21:21:00,4.99313,4.99361,4.99267,4.99361,11000000.0
2008-08-12 21:22:00,4.99337,4.99396,4.99294,4.99297,9000000.0
2008-08-12 21:23:00,4.99316,4.99352,4.99257,4.99274,7000000.0
2008-08-12 21:24:00,4.99204,4.99307,4.99164,4.99307,11000000.0
2008-08-12 21:25:00,4.99247,4.99376,4.99201,4.99376,7000000.0
2008-08-12 21:26:00,4.99296,4.99406,4.99244,4.99308,13000000.0
2008-08-12 21:27:00,4.99262,4.99328,4.99205,4.99205,11000000.0
2008-08-12 21:28:00,4.99262,4.9931,4.99143,4.99143,15000000.0
2008-08-12 21:29:00,4.99263,4.9934,4.99173,4.99291,12000000.0
2008-08-12 21:30:00,4.99307,4.99412,4.9926,4.99298,10000000.0
2008-08-12 21:31:00,4.99444,4.9946,4.99303,4.99385,10000000.0
2008-08-12 21:32:00,4.99344,4.99344,4.99208,4.99262,12000000.0
2008-08-12 21:33:00,4.99222,4.99274,4.99091,4.99251,19000000.0
2008-08-12 21:34:00,4.99167,4.99211,4.99051,4.99051,8000000.0
2008-08-12 21:35:00,4.99248,4.99256,4.9908,4.99169,20000000.0
2008-08-12 21:36:00,4.99165,4.99231,4.99091,4.99141,19000000.0
2008-08-12 21:37:00,4.99164,4.99239,4.99109,4.99164,19000000.0
2008-08-12 21:38:00,4.99179,4.99254,4.99143,4.99169,13000000.0
2008-08-12 21:39:00,4.99178,4.99288,4.9911,4.9917,17000000.0
2008-08-12 21:40:00,4.9912,4.99214,4.99086,4.99184,7000000.0
2008-08-12 21:41:00,4.99196,4.99246,4.99133,4.99152,11000000.0
2008-08-12 21:42:00,4.99143,4.99236,4.9906,4.99146,18000000.0
2008-08-12 21:43:00,4.9919,4.99365,4.99116,4.99337,13000000.0
2008-08-12 21:44:00,4.99259,4.99417,4.99259,4.99334,16000000.0
2008-08-12 21:45:00,4.99249,4.9934,4.9924,4.9927,11000000.0
2008-08-12 21:46:00,4.99404,4.99415,4.99265,4.99301,13000000.0
2008-08-12 21:47:00,4.9932,4.99378,4.99263,4.99355,13000000.0
2008-08-12 21:48:00,4.99428,4.99428,4.99257,4.99307,17000000.0
2008-08-12 21:49:00,4.9929,4.99353,4.99241,4.99306,8000000.0
2008-08-12 21:50:00,4.99243,4.99363,4.99243,4.99243,11000000.0
2008-08-12 21:51:00,4.99373,4.99412,4.99243,4.99316,13000000.0
2008-08-12 21:52:00,4.99297,4.99324,4.99225,4.99233,13000000.0
2008-08-12 21:53:00,4.99256,4.99367,4.99225,4.99347,14000000.0
2008-08-12 21:54:00,4.99323,4.99366,4.99247,4.99292,11000000.0
2008-08-12 21:55:00,4.99266,4.99337,4.99218,4.99218,17000000.0
2008-08-12 21:56:00,4.99289,4.99369,4.99222,4.99331,12000000.0
2008-08-12 21:57:00,4.99276,4.99364,4.99232,4.9926,16000000.0
2008-08-12 21:58:00,4.9925,4.99369,4.99241,4.99241,9000000.0
2008-08-12 21:59:00,4.9932,4.99393,4.99238,4.99255,18000000.0
2008-08-12 22:00:00,4.99285,4.99408,4.99226,4.99263,13000000.0
2008-08-12 22:01:00,4.99296,4.99323,4.99152,4.99271,11000000.0
2008-08-12 22:02:00,4.9916,4.99339,4.9916,4.99279,17000000.0
2008-08-12 22:03:00,4.99401,4.99401,4.99219,4.99307,23000000.0
2008-08-12 22:04:00,4.99211,4.99387,4.99183,4.9926,15000000.0
2008-08-12 22:05:00,4.99262,4.99363,4.99225,4.99288,14000000.0
2008-08-12 22:06:00,4.9924,4.99394,4.9924,4.99278,15000000.0
2008-08-12 22:07:00,4.99374,4.99429,4.99288,4.99302,9000000.0
2008-08-12 22:08:00,4.99302,4.99368,4.9922,4.99368,18000000.0
2008-08-12 22:09:00,4.99323,4.99352,4.99255,4.99255,11000000.0
2008-08-12 22:10:00,4.99374,4.99374,4.99275,4.99317,7000000.0
2008-08-12 22:11:00,4.99345,4.99383,4.99254,4.99323,8000000.0
2008-08-12 22:12:00,4.99329,4.9938,4.99291,4.99298,16000000.0
2008-08-12 22:13:00,4.99337,4.99378,4.99274,4.99311,24000000.0
2008-08-12 22:14:00,4.99377,4.99377,4.99237,4.99237,9000000.0
2008-08-12 22:15:00,4.99302,4.99374,4.99254,4.99316,10000000.0
2008-08-12 22:16:00,4.99356,4.99414,4.99301,4.99328,13000000.0
2008-08-12 22:17:00,4.99269,4.99416,4.99267,4.99303,20000000.0
2008-08-12 22:18:00,4.99253,4.99307,4.99207,4.993,11000000.0
2008-08-12 22:19:00,4.99294,4.99356,4.99233,4.99285,15000000.0
2008-08-12 22:20:00,4.99312,4.99417,4.99226,4.99379,16000000.0
2008-08-12 22:21:00,4.99371,4.99371,4.99187,4.99289,12000000.0
2008-08-12 22:22:00,4.99251,4.99318,4.99173,4.99265,14000000.0
2008-08-12 22:23:00,4.99264,4.99307,4.992,4.99234,11000000.0
2008-08-12 22:24:00,4.99287,4.9941,4.99234,4.9941,16000000.0
2008-08-12 22:25:00,4.99255,4.99412,4.99255,4.99364,14000000.0
2008-08-12 22:26:00,4.99356,4.99388,4.99266,4.99266,10000000.0
2008-08-12 22:27:00,4.99407,4.99428,4.99317,4.99387,14000000.0
2008-08-12 22:28:00,4.99375,4.9945,4.99314,4.99428,12000000.0
2008-08-12 22:29:00,4.99439,4.99439,4.99187,4.99236,13000000.0
2008-08-12 22:30:00,4.9938,4.9938,4.99199,4.99344,8000000.0
2008-08-12 22:31:00,4.99276,4.99357,4.99202,4.99305,11000000.0
2008-08-12 22:32:00,4.99343,4.99398,4.99189,4.99344,20000000.0
2008-08-12 22:33:00,4.99372,4.99423,4.99276,4.99383,11000000.0
2008-08-12 22:34:00,4.99364,4.99426,4.99251,4.99251,10000000.0
2008-08-12 22:35:00,4.99353,4.99427,4.99235,4.99235,13000000.0
2008-08-12 22:36:00,4.99306,4.99322,4.992,4.99286,9000000.0
2008-08-12 22:37:00,4.99276,4.99364,4.9922,4.99303,13000000.0
2008-08-12 22:38:00,4.99397,4.99397,4.99216,4.9936,9000000.0
2008-08-12 22:39:00,4.99359,4.99359,4.99206,4.99206,12000000.0
2008-08-12 22:40:00,4.99313,4.99364,4.99225,4.99227,9000000.0
2008-08-12 22:41:00,4.99347,4.99366,4.9916,4.99262,14000000.0
2008-08-12 22:42:00,4.99201,4.99261,4.99155,4.99254,13000000.0
2008-08-12 22:43:00,4.99192,4.9928,4.99192,4.99226,12000000.0
2008-08-12 22:44:00,4.99281,4.9931,4.99185,4.99228,15000000.0
2008-08-12 22:45:00,4.99156,4.99272,4.9911,4.99206,13000000.0
2008-08-12 22:46:00,4.9914,4.99273,4.9914,4.99189,14000000.0
2008-08-12 22:47:00,4.99164,4.99253,4.99095,4.99253,15000000.0
2008-08-12 22:48:00,4.99224,4.99302,4.99147,4.99302,13000000.0
2008-08-12 22:49:00,4.99117,4.99269,4.99117,4.99269,13000000.0
2008-08-12 22:50:00,4.99107,4.99252,4.99099,4.99187,15000000.0
2008-08-12 22:51:00,4.99176,4.99224,4.9909,4.99167,14000000.0
2008-08-12 22:52:00,4.99135,4.99198,4.99109,4.99148,9000000.0
2008-08-12 22:53:00,4.9912,4.99223,4.99088,4.99223,15000000.0
2008-08-12 22:54:00,4.99151,4.99225,4.99107,4.99151,17000000.0
2008-08-12 22:55:00,4.99289,4.99302,4.99111,4.99233,16000000.0
2008-08-12 22:56:00,4.99076,4.99184,4.9903,4.99068,13000000.0
2008-08-12 22:57:00,4.9923,4.99241,4.99066,4.99066,8000000.0
2008-08-12 22:58:00,4.99183,4.99183,4.99082,4.99121,8000000.0
2008-08-12 22:59:00,4.99096,4.99169,4.99028,4.99075,19000000.0
2008-08-12 23:00:00,4.99054,4.99245,4.99054,4.99086,10000000.0
2008-08-12 23:01:00,4.99208,4.99295,4.99187,4.99271,7000000.0
2008-08-12 23:02:00,4.99209,4.99349,4.99164,4.99202,15000000.0
2008-08-12 23:03:00,4.99271,4.99392,4.99216,4.99295,17000000.0
2008-08-12 23:04:00,4.99309,4.99416,4.99279,4.99304,19000000.0
2008-08-12 23:05:00,4.99331,4.99368,4.99263,4.99308,9000000.0
2008-08-12 23:06:00,4.99336,4.99423,4.99307,4.99398,12000000.0
2008-08-12 23:07:00,4.99302,4.99397,4.99204,4.993,14000000.0
2008-08-12 23:08:00,4.99283,4.99339,4.99202,4.99339,16000000.0
2008-08-12 23:09:00,4.99248,4.99331,4.9924,4.99291,9000000.0
2008-08-12 23:10:00,4.99317,4.99317,4.99147,4.99274,12000000.0
2008-08-12 23:11:00,4.992,4.99329,4.992,4.99251,14000000.0
2008-08-12 23:12:00,4.99316,4.9932,4.99144,4.99194,7000000.0
2008-08-12 23:13:00,4.99255,4.99311,4.99194,4.99255,14000000.0
2008-08-12 23:14:00,4.99241,4.9935,4.99209,4.99311,19000000.0
2008-08-12 23:15:00,4.99267,4.99351,4.99244,4.99298,13000000.0
2008-08-12 23:16:00,4.99379,4.99379,4.99237,4.99271,15000000.0
2008-08-12 23:17:00,4.99385,4.99407,4.99231,4.99231,11000000.0
2008-08-12 23:18:00,4.99288,4.99377,4.99279,4.9932,12000000.0
2008-08-12 23:19:00,4.99292,4.99309,4.99181,4.9929,14000000.0
2008-08-12 23:20:00,4.99216,4.99299,4.99158,4.9926,19000000.0
2008-08-12 23:21:00,4.99171,4.99282,4.99171,4.99282,7000000.0
2008-08-12 23:22:00,4.993,4.99341,4.99201,4.99213,15000000.0
2008-08-12 23:23:00,4.99377,4.99399,4.99248,4.99351,11000000.0
2008-08-12 23:24:00,4.99385,4.99423,4.99328,4.99355,14000000.0
2008-08-12 23:25:00,4.99291,4.99428,4.99284,4.99375,11000000.0
2008-08-12 23:26:00,4.99332,4.99406,4.99277,4.99389,14000000.0
2008-08-12 23:27:00,4.9934,4.99418,4.99325,4.99362,11000000.0
2008-08-12 23:28:00,4.99286,4.99443,4.99286,4.99427,12000000.0
2008-08-12 23:29:00,4.99289,4.9937,4.99276,4.99316,16000000.0
2008-08-12 23:30:00,4.99285,4.99332,4.9928,4.99297,20000000.0
2008-08-12 23:31:00,4.99336,4.9943,4.99314,4.99403,11000000.0
2008-08-12 23:32:00,4.99412,4.99461,4.99309,4.9943,16000000.0
2008-08-12 23:33:00,4.99413,4.99558,4.9933,4.99433,12000000.0
2008-08-12 23:34:00,4.99519,4.99581,4.99444,4.9945,13000000.0
2008-08-12 23:35:00,4.99467,4.99524,4.99439,4.99485,9000000.0
2008-08-12 23:36:00,4.995,4.99562,4.99454,4.99554,9000000.0
2008-08-12 23:37:00,4.9945,4.9958,4.9945,4.99563,14000000.0
2008-08-12 23:38:00,4.9944,4.996,4.9944,4.99529,13000000.0
2008-08-12 23:39:00,4.99474,4.99594,4.99449,4.995,17000000.0
2008-08-12 23:40:00,4.9967,4.99749,4.99526,4.99638,12000000.0
2008-08-12 23:41:00,4.9966,4.99777,4.99649,4.99777,17000000.0
2008-08-12 23:42:00,4.99837,4.99837,4.99633,4.99689,22000000.0
2008-08-12 23:43:00,4.99689,4.9982,4.99678,4.99697,15000000.0
2008-08-12 23:44:00,4.99627,4.99756,4.99627,4.99745,14000000.0
2008-08-12 23:45:00,4.99745,4.99785,4.99683,4.99747,20000000.0
2008-08-12 23:46:00,4.99742,4.99747,4.99659,4.99659,14000000.0
2008-08-12 23:47:00,4.99785,4.99849,4.9971,4.99792,10000000.0
2008-08-12 23:48:00,4.99791,4.99857,4.99683,4.99769,18000000.0
2008-08-12 23:49:00,4.99766,4.99868,4.99655,4.99655,14000000.0
2008-08-12 23:50:00,4.99803,4.99803,4.99537,4.99583,13000000.0
2008-08-12 23:51:00,4.99525,4.99599,4.99437,4.99507,8000000.0
2008-08-12 23:52:00,4.99574,4.99661,4.99522,4.99554,16000000.0
2008-08-12 23:53:00,4.99529,4.99567,4.99429,4.99533,18000000.0
2008-08-12 23:54:00,4.99477,4.99587,4.99439,4.99507,12000000.0
2008-08-12 23:55:00,4.99525,4.99625,4.99488,4.99532,19000000.0
2008-08-12 23:56:00,4.9958,4.99603,4.99468,4.99529,14000000.0
2008-08-12 23:57:00,4.99529,4.9958,4.99484,4.99484,16000000.0
2008-08-12 23:58:00,4.99598,4.99598,4.9946,4.9946,13000000.0
2008-08-12 23:59:00,4.99476,4.99631,4.9944,4.99519,14000000.0
2008-08-13 00:00:00,4.99512,4.99556,4.9941,4.9955,17000000.0
2008-08-13 00:01:00,4.99554,4.99615,4.99468,4.99526,12000000.0
2008-08-13 00:02:00,4.99521,4.99581,4.99434,4.99541,15000000.0
2008-08-13 00:03:00,4.9953,4.99565,4.99432,4.99511,14000000.0
2008-08-13 00:04:00,4.99413,4.99503,4.99394,4.99475,12000000.0
2008-08-13 00:05:00,4.99443,4.9957,4.99394,4.99481,12000000.0
2008-08-13 00:06:00,4.99393,4.99451,4.99289,4.99405,12000000.0
2008-08-13 00:07:00,4.99392,4.99455,4.99328,4.99455,11000000.0
2008-08-13 00:08:00,4.99348,4.99477,4.99315,4.99477,15000000.0
2008-08-13 00:09:00,4.99419,4.99443,4.9933,4.99368,12000000.0
2008-08-13 00:10:00,4.99437,4.99464,4.9935,4.99453,19000000.0
2008-08-13 00:11:00,4.99393,4.99479,4.99393,4.994,8000000.0
2008-08-13 00:12:00,4.9935,4.99395,4.99292,4.99297,9000000.0
2008-08-13 00:13:00,4.99305,4.99373,4.9926,4.99347,13000000.0
2008-08-13 00:14:00,4.9934,4.9944,4.99301,4.99318,14000000.0
2008-08-13 00:15:00,4.99396,4.99421,4.99322,4.99358,12000000.0
2008-08-13 00:16:00,4.99407,4.99407,4.99297,4.99312,12000000.0
2008-08-13 00:17:00,4.99301,4.99431,4.99301,4.99395,10000000.0
2008-08-13 00:18:00,4.99372,4.99477,4.99323,4.99413,19000000.0
2008-08-13 00:19:00,4.99376,4.99466,4.99297,4.99418,12000000.0
2008-08-13 00:20:00,4.99361,4.99503,4.99329,4.99369,11000000.0
2008-08-13 00:21:00,4.99437,4.99452,4.99309,4.99398,14000000.0
2008-08-13 00:22:00,4.9935,4.99473,4.99348,4.99348,13000000.0
2008-08-13 00:23:00,4.99458,4.9949,4.9934,4.9949,13000000.0
2008-08-13 00:24:00,4.994,4.99466,4.99302,4.99302,9000000.0
2008-08-13 00:25:00,4.99308,4.99419,4.99307,4.99393,13000000.0
2008-08-13 00:26:00,4.99394,4.99468,4.99313,4.99403,14000000.0
2008-08-13 00:27:00,4.99391,4.99448,4.99326,4.99349,15000000.0
2008-08-13 00:28:00,4.99381,4.99419,4.99353,4.99376,7000000.0
2008-08-13 00:29:00,4.99376,4.99476,4.99319,4.99399,17000000.0
2008-08-13 00:30:00,4.99371,4.99423,4.99339,4.9936,9000000.0
2008-08-13 00:31:00,4.99377,4.99383,4.99358,4.9937,13000000.0
2008-08-13 00:32:00,4.99466,4.99466,4.99277,4.99331,8000000.0
2008-08-13 00:33:00,4.993,4.99329,4.99209,4.99277,19000000.0
2008-08-13 00:34:00,4.99272,4.99338,4.99196,4.99295,15000000.0
2008-08-13 00:35:00,4.99234,4.99333,4.99226,4.99333,12000000.0
2008-08-13 00:36:00,4.99278,4.99388,4.99228,4.99326,15000000.0
2008-08-13 00:37:00,4.99254,4.99385,4.99254,4.99385,15000000.0
2008-08-13 00:38:00,4.9926,4.99413,4.9926,4.99364,18000000.0
2008-08-13 00:39:00,4.99347,4.99403,4.99281,4.99378,20000000.0
2008-08-13 00:40:00,4.99374,4.99374,4.99295,4.99349,10000000.0
2008-08-13 00:41:00,4.99385,4.99412,4.99381,4.99381,9000000.0
2008-08-13 00:42:00,4.99345,4.99402,4.99299,4.9936,16000000.0
2008-08-13 00:43:00,4.99338,4.9936,4.99334,4.99337,16000000.0
2008-08-13 00:44:00,4.99422,4.99427,4.99301,4.99369,10000000.0
2008-08-13 00:45:00,4.99407,4.99407,4.9933,4.99393,16000000.0
2008-08-13 00:46:00,4.99379,4.99425,4.99319,4.99415,12000000.0
2008-08-13 00:47:00,4.99364,4.99423,4.99318,4.99363,8000000.0
2008-08-13 00:48:00,4.99365,4.99394,4.99289,4.99305,16000000.0
2008-08-13 00:49:00,4.99337,4.99369,4.99258,4.99258,11000000.0
2008-08-13 00:50:00,4.99351,4.99386,4.99266,4.99365,9000000.0
2008-08-13 00:51:00,4.99237,4.99245,4.99225,4.99225,9000000.0
2008-08-13 00:52:00,4.99386,4.99455,4.99295,4.99415,18000000.0
2008-08-13 00:53:00,4.9941,4.99427,4.99347,4.9935,12000000.0
2008-08-13 00:54:00,4.99294,4.99421,4.99294,4.99371,12000000.0
2008-08-13 00:55:00,4.99465,4.99465,4.99348,4.99394,11000000.0
2008-08-13 00:56:00,4.99411,4.99478,4.99373,4.99375,14000000.0
2008-08-13 00:57:00,4.99408,4.99565,4.99381,4.99413,15000000.0
2008-08-13 00:58:00,4.99495,4.99555,4.99396,4.99396,9000000.0
2008-08-13 00:59:00,4.99474,4.99474,4.9936,4.99434,17000000.0
2008-08-13 01:00:00,4.99462,4.9956,4.9944,4.995,12000000.0
2008-08-13 01:01:00,4.99567,4.99598,4.99487,4.99563,15000000.0
2008-08-13 01:02:00,4.99564,4.99595,4.99482,4.99592,10000000.0
2008-08-13 01:03:00,4.9961,4.99623,4.99469,4.99506,13000000.0
2008-08-13 01:04:00,4.99517,4.9955,4.99434,4.9951,13000000.0
2008-08-13 01:05:00,4.99586,4.99588,4.99476,4.99576,13000000.0
2008-08-13 01:06:00,4.99542,4.99614,4.99495,4.99597,12000000.0
2008-08-13 01:07:00,4.99535,4.99694,4.99535,4.99634,13000000.0
2008-08-13 01:08:00,4.99632,4.99646,4.99536,4.99594,15000000.0
2008-08-13 01:09:00,4.99591,4.99647,4.99527,4.99638,17000000.0
2008-08-13 01:10:00,4.99646,4.99677,4.99574,4.99613,10000000.0
2008-08-13 01:11:00,4.99736,4.99766,4.99648,4.99755,11000000.0
2008-08-13 01:12:00,4.99839,4.99911,4.99806,4.99832,10000000.0
2008-08-13 01:13:00,4.99899,4.99929,4.998,4.99894,11000000.0
2008-08-13 01:14:00,4.9984,4.99914,4.99758,4.99796,13000000.0
2008-08-13 01:15:00,4.99823,4.99854,4.99747,4.99802,9000000.0
2008-08-13 01:16:00,4.99782,4.99841,4.99715,4.99795,12000000.0
2008-08-13 01:17:00,4.99782,4.99868,4.99773,4.99863,11000000.0
2008-08-13 01:18:00,4.99882,4.99923,4.99743,4.9975,12000000.0
2008-08-13 01:19:00,4.99904,4.99914,4.99812,4.99883,19000000.0
2008-08-13 01:20:00,4.99794,4.99904,4.99775,4.99775,11000000.0
2008-08-13 01:21:00,4.998,4.99921,4.99778,4.99903,12000000.0
2008-08-13 01:22:00,4.99944,5.00019,4.99834,5.00019,9000000.0
2008-08-13 01:23:00,5.00022,5.00093,4.99915,5.00035,13000000.0
2008-08-13 01:24:00,4.99983,5.00082,4.99968,4.99972,14000000.0
2008-08-13 01:25:00,5.00116,5.00204,5.00096,5.00142,11000000.0
2008-08-13 01:26:00,5.00195,5.00203,5.00052,5.00125,10000000.0
2008-08-13 01:27:00,5.00081,5.00204,5.00052,5.00166,17000000.0
2008-08-13 01:28:00,5.00204,5.00204,5.00054,5.00144,13000000.0
2008-08-13 01:29:00,5.00127,5.00129,4.99924,5.00024,19000000.0
2008-08-13 01:30:00,4.99865,4.99999,4.99863,4.99958,15000000.0
2008-08-13 01:31:00,4.99929,5.00062,4.99906,4.99949,15000000.0
2008-08-13 01:32:00,5.00116,5.00147,5.0001,5.00147,12000000.0
2008-08-13 01:33:00,4.99995,5.001,4.99995,5.00086,8000000.0
2008-08-13 01:34:00,5.00003,5.0015,5.00003,5.00142,18000000.0
2008-08-13 01:35:00,5.0012,5.00293,5.00088,5.00215,12000000.0
2008-08-13 01:36:00,5.00132,5.00367,5.00132,5.0023,16000000.0
2008-08-13 01:37:00,5.00226,5.00412,5.00167,5.00412,15000000.0
2008-08-13 01:38:00,5.00338,5.00409,5.00185,5.00252,18000000.0
2008-08-13 01:39:00,5.00283,5.0032,5.00166,5.00166,10000000.0
2008-08-13 01:40:00,5.00245,5.00277,5.00143,5.00168,11000000.0
2008-08-13 01:41:00,5.00078,5.00223,5.00078,5.00221,16000000.0
2008-08-13 01:42:00,5.00252,5.00335,5.00183,5.00287,14000000.0
2008-08-13 01:43:00,5.00241,5.00334,5.00198,5.00198,16000000.0
2008-08-13 01:44:00,5.00385,5.00409,5.00285,5.00367,15000000.0
2008-08-13 01:45:00,5.00332,5.00447,5.00321,5.00362,16000000.0
2008-08-13 01:46:00,5.00479,5.00479,5.00244,5.00244,9000000.0
2008-08-13 01:47:00,5.00285,5.00303,5.00151,5.00205,17000000.0
2008-08-13 01:48:00,5.00223,5.0028,5.00126,5.0028,16000000.0
2008-08-13 01:49:00,5.00207,5.00404,5.00186,5.00357,10000000.0
2008-08-13 01:50:00,5.00328,5.00412,5.00271,5.00324,11000000.0
2008-08-13 01:51:00,5.00334,5.00388,5.00281,5.00371,12000000.0
2008-08-13 01:52:00,5.00402,5.00429,5.0031,5.00397,12000000.0
2008-08-13 01:53:00,5.00402,5.00428,5.00337,5.00357,18000000.0
2008-08-13 01:54:00,5.00311,5.00398,5.00192,5.00346,14000000.0
2008-08-13 01:55:00,5.00245,5.00283,5.00172,5.00194,18000000.0
2008-08-13 01:56:00,5.00183,5.002,4.99982,5.00033,8000000.0
2008-08-13 01:57:00,5.00135,5.00135,4.99947,5.00086,13000000.0
2008-08-13 01:58:00,5.00108,5.00131,4.99994,5.00012,11000000.0
2008-08-13 01:59:00,5.00142,5.00357,5.00137,5.00357,11000000.0
2008-08-13 02:00:00,5.0036,5.00369,5.00181,5.00293,16000000.0
2008-08-13 02:01:00,5.0015,5.00276,5.00138,5.00179,21000000.0
2008-08-13 02:02:00,5.00184,5.00195,5.00096,5.00185,10000000.0
2008-08-13 02:03:00,5.00119,5.0017,5.00078,5.00145,8000000.0
2008-08-13 02:04:00,5.00114,5.00225,5.00076,5.00177,14000000.0
2008-08-13 02:05:00,5.00157,5.00157,5.00073,5.00089,14000000.0
2008-08-13 02:06:00,5.00164,5.00179,5.00048,5.00153,15000000.0
2008-08-13 02:07:00,5.00067,5.00195,5.00067,5.00156,10000000.0
2008-08-13 02:08:00,5.00145,5.00221,5.00123,5.00131,16000000.0
2008-08-13 02:09:00,5.00106,5.00202,5.00062,5.00197,18000000.0
2008-08-13 02:10:00,5.0005,5.00145,5.00012,5.00022,16000000.0
2008-08-13 02:11:00,5.00195,5.00212,5.00094,5.00212,14000000.0
2008-08-13 02:12:00,5.00162,5.00193,5.00058,5.00106,10000000.0
2008-08-13 02:13:00,5.00128,5.00148,5.00024,5.00123,15000000.0
2008-08-13 02:14:00,5.00123,5.00144,4.99994,4.99994,19000000.0
2008-08-13 02:15:00,5.0012,5.0013,4.99956,5.0008,12000000.0
2008-08-13 02:16:00,5.00153,5.00183,5.0004,5.00115,18000000.0
2008-08-13 02:17:00,5.00212,5.0026,5.00137,5.00171,14000000.0
2008-08-13 02:18:00,5.00173,5.00274,5.0015,5.00259,12000000.0
2008-08-13 02:19:00,5.00272,5.00272,5.00159,5.00226,14000000.0
2008-08-13 02:20:00,5.00277,5.00316,5.00194,5.00241,13000000.0
2008-08-13 02:21:00,5.00197,5.00293,5.00144,5.0021,15000000.0
2008-08-13 02:22:00,5.00213,5.00257,5.00092,5.00211,13000000.0
2008-08-13 02:23:00,5.00095,5.00167,5.00044,5.00064,16000000.0
2008-08-13 02:24:00,5.00034,5.00144,4.99945,5.00091,17000000.0
2008-08-13 02:25:00,5.0012,5.00169,5.00061,5.00078,10000000.0
2008-08-13 02:26:00,5.00078,5.00115,5.00014,5.00066,13000000.0
2008-08-13 02:27:00,5.00076,5.00099,5.00003,5.00068,7000000.0
2008-08-13 02:28:00,5.00095,5.00112,4.99982,5.00054,9000000.0
2008-08-13 02:29:00,5.00075,5.00117,4.99976,5.00093,20000000.0
2008-08-13 02:30:00,4.99949,5.00075,4.99944,5.00064,11000000.0
2008-08-13 02:31:00,4.99931,4.99997,4.99877,4.99925,9000000.0
2008-08-13 02:32:00,4.99998,4.99998,4.99843,4.99957,13000000.0
2008-08-13 02:33:00,4.999,4.99963,4.9979,4.998,14000000.0
2008-08-13 02:34:00,4.99856,4.99856,4.99699,4.99772,17000000.0
2008-08-13 02:35:00,4.99808,4.99853,4.99733,4.99751,15000000.0
2008-08-13 02:36:00,4.99806,4.99806,4.99638,4.9973,14000000.0
2008-08-13 02:37:00,4.99716,4.99743,4.99633,4.99675,13000000.0
2008-08-13 02:38:00,4.99684,4.99684,4.99532,4.99667,14000000.0
2008-08-13 02:39:00,4.99661,4.99723,4.99584,4.99585,15000000.0
2008-08-13 02:40:00,4.99681,4.99681,4.99596,4.9963,12000000.0
2008-08-13 02:41:00,4.99539,4.99714,4.99523,4.99585,13000000.0
2008-08-13 02:42:00,4.99625,4.99625,4.99462,4.99483,16000000.0
2008-08-13 02:43:00,4.99454,4.99534,4.99427,4.99454,18000000.0
2008-08-13 02:44:00,4.99454,4.99541,4.99421,4.99481,10000000.0
2008-08-13 02:45:00,4.99432,4.99551,4.99385,4.99551,14000000.0
2008-08-13 02:46:00,4.9959,4.99667,4.99506,4.99575,18000000.0
2008-08-13 02:47:00,4.99659,4.99659,4.99465,4.99542,17000000.0
2008-08-13 02:48:00,4.99476,4.99523,4.99409,4.99493,7000000.0
2008-08-13 02:49:00,4.99451,4.99557,4.99376,4.99407,13000000.0
2008-08-13 02:50:00,4.99498,4.99533,4.99349,4.99354,14000000.0
2008-08-13 02:51:00,4.99515,4.99585,4.99391,4.99472,15000000.0
2008-08-13 02:52:00,4.99489,4.99489,4.99341,4.99401,15000000.0
2008-08-13 02:53:00,4.99288,4.99397,4.99226,4.99309,9000000.0
2008-08-13 02:54:00,4.99159,4.99378,4.99159,4.99255,13000000.0
2008-08-13 02:55:00,4.99289,4.99289,4.99103,4.99185,11000000.0
2008-08-13 02:56:00,4.99083,4.99173,4.99038,4.99138,18000000.0
2008-08-13 02:57:00,4.99082,4.99171,4.99005,4.99067,13000000.0
2008-08-13 02:58:00,4.99039,4.99123,4.98989,4.9907,9000000.0
2008-08-13 02:59:00,4.99178,4.99196,4.99,4.99042,14000000.0
2008-08-13 03:00:00,4.99084,4.99158,4.99031,4.99145,11000000.0
2008-08-13 03:01:00,4.99172,4.99209,4.9908,4.99182,11000000.0
2008-08-13 03:02:00,4.99101,4.99183,4.9902,4.99087,11000000.0
2008-08-13 03:03:00,4.99103,4.99122,4.9899,4.99072,23000000.0
2008-08-13 03:04:00,4.99143,4.99268,4.99105,4.99128,11000000.0
2008-08-13 03:05:00,4.99227,4.99274,4.99125,4.99174,17000000.0
2008-08-13 03:06:00,4.99183,4.99258,4.99119,4.99119,9000000.0
2008-08-13 03:07:00,4.99194,4.99224,4.99059,4.99067,15000000.0
2008-08-13 03:08:00,4.99109,4.99156,4.99003,4.99051,12000000.0
2008-08-13 03:09:00,4.99195,4.99266,4.98984,4.99266,15000000.0
2008-08-13 03:10:00,4.99323,4.99366,4.99191,4.99311,19000000.0
2008-08-13 03:11:00,4.99217,4.9931,4.99174,4.99256,15000000.0
2008-08-13 03:12:00,4.99163,4.99286,4.9913,4.99167,18000000.0
2008-08-13 03:13:00,4.99234,4.99234,4.99097,4.99169,18000000.0
2008-08-13 03:14:00,4.99068,4.9917,4.99068,4.9917,10000000.0
2008-08-13 03:15:00,4.99242,4.99242,4.99137,4.99179,7000000.0
2008-08-13 03:16:00,4.99178,4.99189,4.99088,4.99189,8000000.0
2008-08-13 03:17:00,4.99101,4.99139,4.99019,4.99046,10000000.0
2008-08-13 03:18:00,4.99118,4.99176,4.99029,4.99108,15000000.0
2008-08-13 03:19:00,4.99139,4.9914,4.99069,4.99107,10000000.0
2008-08-13 03:20:00,4.99082,4.99155,4.99051,4.99074,16000000.0
2008-08-13 03:21:00,4.99059,4.99136,4.98993,4.99109,11000000.0
2008-08-13 03:22:00,4.99027,4.99031,4.98931,4.98961,10000000.0
2008-08-13 03:23:00,4.99038,4.9907,4.98873,4.98978,12000000.0
2008-08-13 03:24:00,4.99014,4.99075,4.98943,4.99053,13000000.0
2008-08-13 03:25:00,4.99012,4.99165,4.99012,4.99108,11000000.0
2008-08-13 03:26:00,4.99127,4.99133,4.98943,4.99012,13000000.0
2008-08-13 03:27:00,4.98959,4.99112,4.98959,4.99029,14000000.0
2008-08-13 03:28:00,4.99058,4.99259,4.99043,4.99225,18000000.0
2008-08-13 03:29:00,4.99282,4.99282,4.9912,4.99219,15000000.0
2008-08-13 03:30:00,4.99183,4.99269,4.99134,4.99206,10000000.0
2008-08-13 03:31:00,4.99157,4.99234,4.99094,4.99098,13000000.0
2008-08-13 03:32:00,4.99048,4.99199,4.99048,4.99124,16000000.0
2008-08-13 03:33:00,4.99023,4.99184,4.99023,4.99184,13000000.0
2008-08-13 03:34:00,4.99127,4.99194,4.99057,4.99141,16000000.0
2008-08-13 03:35:00,4.99135,4.9916,4.99052,4.99064,10000000.0
2008-08-13 03:36:00,4.99102,4.99143,4.99027,4.99123,11000000.0
2008-08-13 03:37:00,4.99156,4.99172,4.99013,4.99013,13000000.0
2008-08-13 03:38:00,4.99144,4.99202,4.99022,4.99157,13000000.0
2008-08-13 03:39:00,4.99144,4.99339,4.99124,4.99339,13000000.0
2008-08-13 03:40:00,4.99355,4.99414,4.99292,4.99363,12000000.0
2008-08-13 03:41:00,4.99305,4.99451,4.99244,4.99341,16000000.0
2008-08-13 03:42:00,4.99372,4.99372,4.99154,4.99272,21000000.0
2008-08-13 03:43:00,4.99251,4.99269,4.99111,4.99211,18000000.0
2008-08-13 03:44:00,4.99284,4.99318,4.99199,4.99313,15000000.0
2008-08-13 03:45:00,4.99379,4.99431,4.9931,4.99389,9000000.0
2008-08-13 03:46:00,4.99348,4.99348,4.99031,4.99166,8000000.0
2008-08-13 03:47:00,4.99281,4.99296,4.99104,4.99191,11000000.0
2008-08-13 03:48:00,4.99141,4.99229,4.99078,4.99136,9000000.0
2008-08-13 03:49:00,4.99119,4.99213,4.99033,4.99147,16000000.0
2008-08-13 03:50:00,4.99222,4.99222,4.99099,4.99176,19000000.0
2008-08-13 03:51:00,4.99113,4.99166,4.99063,4.99129,9000000.0
2008-08-13 03:52:00,4.99176,4.99176,4.9902,4.99131,19000000.0
2008-08-13 03:53:00,4.99102,4.99188,4.99034,4.99188,10000000.0
2008-08-13 03:54:00,4.99183,4.99183,4.99034,4.99113,17000000.0
2008-08-13 03:55:00,4.99167,4.99179,4.99033,4.99058,16000000.0
2008-08-13 03:56:00,4.98995,4.99096,4.98975,4.98989,7000000.0
2008-08-13 03:57:00,4.9909,4.99133,4.9899,4.99045,11000000.0
2008-08-13 03:58:00,4.99103,4.99164,4.99025,4.99113,12000000.0
2008-08-13 03:59:00,4.99074,4.99126,4.98982,4.99044,17000000.0
2008-08-13 04:00:00,4.99053,4.99135,4.9896,4.99037,12000000.0
2008-08-13 04:01:00,4.99121,4.99121,4.98994,4.99039,16000000.0
2008-08-13 04:02:00,4.99049,4.99123,4.99021,4.99063,14000000.0
2008-08-13 04:03:00,4.9903,4.99101,4.9898,4.99097,12000000.0
2008-08-13 04:04:00,4.98982,4.99124,4.98982,4.99124,16000000.0
2008-08-13 04:05:00,4.99028,4.99232,4.99028,4.99128,13000000.0
2008-08-13 04:06:00,4.99162,4.99302,4.99131,4.99302,16000000.0
2008-08-13 04:07:00,4.99196,4.99375,4.99189,4.99326,13000000.0
2008-08-13 04:08:00,4.99285,4.9942,4.99222,4.99222,14000000.0
2008-08-13 04:09:00,4.99348,4.99407,4.99209,4.99317,10000000.0
2008-08-13 04:10:00,4.99387,4.99594,4.99379,4.99506,12000000.0
2008-08-13 04:11:00,4.99538,4.99618,4.99458,4.99458,14000000.0
2008-08-13 04:12:00,4.99532,4.99583,4.99413,4.99485,19000000.0
2008-08-13 04:13:00,4.99488,4.99562,4.99391,4.99522,20000000.0
2008-08-13 04:14:00,4.99453,4.996,4.99427,4.99535,12000000.0
2008-08-13 04:15:00,4.99553,4.99592,4.99298,4.99325,8000000.0
2008-08-13 04:16:00,4.99328,4.99587,4.99328,4.99406,13000000.0
2008-08-13 04:17:00,4.99306,4.99358,4.99187,4.99283,15000000.0
2008-08-13 04:18:00,4.99276,4.99415,4.99183,4.99319,9000000.0
2008-08-13 04:19:00,4.99423,4.99432,4.99201,4.99286,12000000.0
2008-08-13 04:20:00,4.99356,4.99399,4.99299,4.99316,9000000.0
2008-08-13 04:21:00,4.99412,4.99545,4.99257,4.99445,17000000.0
2008-08-13 04:22:00,4.99534,4.99566,4.9943,4.99566,14000000.0
2008-08-13 04:23:00,4.9956,4.99608,4.99441,4.99441,10000000.0
2008-08-13 04:24:00,4.99414,4.9953,4.99302,4.99455,12000000.0
2008-08-13 04:25:00,4.99507,4.99588,4.99432,4.99588,10000000.0
2008-08-13 04:26:00,4.99655,4.99748,4.99626,4.9968,7000000.0
2008-08-13 04:27:00,4.9983,4.99933,4.99756,4.99868,15000000.0
2008-08-13 04:28:00,4.99807,4.99871,4.99736,4.99829,7000000.0
2008-08-13 04:29:00,4.99875,4.99932,4.99829,4.99871,14000000.0
2008-08-13 04:30:00,4.99964,5.00041,4.99919,4.99919,11000000.0
2008-08-13 04:31:00,5.00043,5.00043,4.99895,4.99978,15000000.0
2008-08-13 04:32:00,4.9999,4.9999,4.99817,4.99817,17000000.0
2008-08-13 04:33:00,4.99736,4.99897,4.99736,4.99884,14000000.0
2008-08-13 04:34:00,4.99855,4.99902,4.99778,4.99778,9000000.0
2008-08-13 04:35:00,4.9979,4.99845,4.99613,4.99613,12000000.0
2008-08-13 04:36:00,4.99726,4.99726,4.99622,4.99666,12000000.0
2008-08-13 04:37:00,4.99638,4.99732,4.99605,4.99605,12000000.0
2008-08-13 04:38:00,4.99693,4.99729,4.99516,4.99614,11000000.0
2008-08-13 04:39:00,4.99573,4.99573,4.99372,4.99437,17000000.0
2008-08-13 04:40:00,4.99374,4.99458,4.99333,4.99406,9000000.0
2008-08-13 04:41:00,4.99429,4.99429,4.99267,4.99301,10000000.0
2008-08-13 04:42:00,4.9932,4.99385,4.99242,4.9931,8000000.0
2008-08-13 04:43:00,4.99243,4.99306,4.99219,4.99233,18000000.0
2008-08-13 04:44:00,4.99099,4.9921,4.9909,4.991,9000000.0
2008-08-13 04:45:00,4.99161,4.99187,4.99106,4.99176,9000000.0
2008-08-13 04:46:00,4.99202,4.99319,4.99181,4.99315,16000000.0
2008-08-13 04:47:00,4.99252,4.99415,4.99181,4.99255,12000000.0
2008-08-13 04:48:00,4.99354,4.99437,4.99272,4.99419,10000000.0
2008-08-13 04:49:00,4.99475,4.99507,4.99366,4.99438,16000000.0
2008-08-13 04:50:00,4.99442,4.99496,4.99329,4.99374,16000000.0
2008-08-13 04:51:00,4.99297,4.9949,4.99297,4.99398,20000000.0
2008-08-13 04:52:00,4.99357,4.99422,4.99292,4.99404,13000000.0
2008-08-13 04:53:00,4.9939,4.99452,4.99348,4.99392,11000000.0
2008-08-13 04:54:00,4.99433,4.99494,4.99377,4.99436,11000000.0
2008-08-13 04:55:00,4.99454,4.99496,4.99397,4.99423,12000000.0
2008-08-13 04:56:00,4.99516,4.99546,4.99353,4.99353,16000000.0
2008-08-13 04:57:00,4.9942,4.9942,4.9933,4.99392,7000000.0
2008-08-13 04:58:00,4.99266,4.99367,4.99266,4.9929,13000000.0
2008-08-13 04:59:00,4.99346,4.99446,4.99246,4.99379,17000000.0
2008-08-13 05:00:00,4.99406,4.99431,4.99312,4.99312,10000000.0
2008-08-13 05:01:00,4.99363,4.99426,4.99317,4.99426,13000000.0
2008-08-13 05:02:00,4.99351,4.99532,4.99308,4.99406,18000000.0
2008-08-13 05:03:00,4.99458,4.99472,4.99322,4.99322,9000000.0
2008-08-13 05:04:00,4.99454,4.99481,4.99351,4.99454,12000000.0
2008-08-13 05:05:00,4.99392,4.99477,4.9934,4.99471,10000000.0
2008-08-13 05:06:00,4.9931,4.99433,4.9931,4.99396,20000000.0
2008-08-13 05:07:00,4.99425,4.99464,4.99328,4.99439,10000000.0
2008-08-13 05:08:00,4.99521,4.99536,4.99411,4.99426,17000000.0
2008-08-13 05:09:00,4.99509,4.99544,4.99421,4.99434,15000000.0
2008-08-13 05:10:00,4.99431,4.99457,4.99401,4.99429,10000000.0
2008-08-13 05:11:00,4.99466,4.99479,4.99338,4.99479,16000000.0
2008-08-13 05:12:00,4.99384,4.99477,4.99384,4.99477,7000000.0
2008-08-13 05:13:00,4.99381,4.99433,4.99265,4.99378,12000000.0
2008-08-13 05:14:00,4.99352,4.99397,4.99257,4.99317,14000000.0
2008-08-13 05:15:00,4.99336,4.99354,4.99239,4.9924,16000000.0
2008-08-13 05:16:00,4.99339,4.99358,4.99315,4.99358,15000000.0
2008-08-13 05:17:00,4.99324,4.99384,4.99282,4.99384,10000000.0
2008-08-13 05:18:00,4.99306,4.99384,4.99238,4.99335,13000000.0
2008-08-13 05:19:00,4.99373,4.994,4.99293,4.99341,13000000.0
2008-08-13 05:20:00,4.99219,4.99315,4.99092,4.99169,20000000.0
2008-08-13 05:21:00,4.99284,4.99324,4.9923,4.99321,9000000.0
2008-08-13 05:22:00,4.99295,4.993,4.99195,4.99237,17000000.0
2008-08-13 05:23:00,4.9926,4.9926,4.99154,4.99185,14000000.0
2008-08-13 05:24:00,4.99269,4.99269,4.99143,4.99215,19000000.0
2008-08-13 05:25:00,4.99174,4.99225,4.99108,4.99207,13000000.0
2008-08-13 05:26:00,4.99232,4.99232,4.99086,4.99145,13000000.0
2008-08-13 05:27:00,4.99071,4.99201,4.99032,4.99091,13000000.0
2008-08-13 05:28:00,4.99109,4.99109,4.98888,4.99002,10000000.0
2008-08-13 05:29:00,4.9897,4.99035,4.98814,4.98933,17000000.0
2008-08-13 05:30:00,4.98999,4.99026,4.98916,4.98923,21000000.0
2008-08-13 05:31:00,4.98959,4.99104,4.98932,4.99035,13000000.0
2008-08-13 05:32:00,4.99106,4.99106,4.98944,4.99089,16000000.0
2008-08-13 05:33:00,4.99014,4.99113,4.98955,4.99113,13000000.0
2008-08-13 05:34:00,4.98963,4.99079,4.98953,4.98996,13000000.0
2008-08-13 05:35:00,4.99019,4.99056,4.98975,4.99048,14000000.0
2008-08-13 05:36:00,4.99058,4.99121,4.98961,4.98961,18000000.0
2008-08-13 05:37:00,4.99027,4.99041,4.9895,4.98998,12000000.0
2008-08-13 05:38:00,4.98932,4.98984,4.98787,4.98817,13000000.0
2008-08-13 05:39:00,4.98955,4.98955,4.98779,4.98779,21000000.0
2008-08-13 05:40:00,4.9883,4.98944,4.9881,4.98933,14000000.0
2008-08-13 05:41:00,4.98922,4.99046,4.98853,4.98914,13000000.0
2008-08-13 05:42:00,4.98848,4.9887,4.98799,4.9881,8000000.0
2008-08-13 05:43:00,4.98864,4.98953,4.98798,4.98953,13000000.0
2008-08-13 05:44:00,4.98844,4.98924,4.98753,4.98839,13000000.0
2008-08-13 05:45:00,4.98831,4.98902,4.98785,4.98824,24000000.0
2008-08-13 05:46:00,4.98946,4.98951,4.98825,4.98933,14000000.0
2008-08-13 05:47:00,4.98865,4.98865,4.98695,4.98717,11000000.0
2008-08-13 05:48:00,4.98776,4.98818,4.98654,4.98795,18000000.0
2008-08-13 05:49:00,4.98781,4.98815,4.98756,4.98756,10000000.0
2008-08-13 05:50:00,4.98815,4.98864,4.98769,4.98801,10000000.0
2008-08-13 05:51:00,4.98804,4.98892,4.98804,4.98862,11000000.0
2008-08-13 05:52:00,4.98849,4.98895,4.98759,4.98828,19000000.0
2008-08-13 05:53:00,4.98875,4.989,4.98788,4.98858,15000000.0
2008-08-13 05:54:00,4.98835,4.98868,4.98788,4.9883,7000000.0
2008-08-13 05:55:00,4.98829,4.98925,4.98767,4.98795,12000000.0
2008-08-13 05:56:00,4.9889,4.98921,4.98789,4.98789,16000000.0
2008-08-13 05:57:00,4.98793,4.98901,4.98775,4.98867,11000000.0
2008-08-13 05:58:00,4.98841,4.98954,4.98787,4.98787,22000000.0
2008-08-13 05:59:00,4.9886,4.98953,4.9886,4.98905,9000000.0
2008-08-13 06:00:00,4.98843,4.99025,4.98843,4.99025,17000000.0
2008-08-13 06:01:00,4.9892,4.98979,4.98848,4.98979,18000000.0
2008-08-13 06:02:00,4.98974,4.99033,4.98867,4.98985,18000000.0
2008-08-13 06:03:00,4.98945,4.98954,4.98842,4.98901,16000000.0
2008-08-13 06:04:00,4.9894,4.98946,4.98859,4.98888,8000000.0
2008-08-13 06:05:00,4.98943,4.98993,4.98896,4.98912,10000000.0
2008-08-13 06:06:00,4.98847,4.98929,4.9874,4.98857,27000000.0
2008-08-13 06:07:00,4.98776,4.98873,4.987,4.98769,17000000.0
2008-08-13 06:08:00,4.98803,4.98866,4.98768,4.98768,14000000.0
2008-08-13 06:09:00,4.98762,4.98857,4.98762,4.98824,13000000.0
2008-08-13 06:10:00,4.98879,4.98947,4.98782,4.98827,14000000.0
2008-08-13 06:11:00,4.98845,4.98896,4.98778,4.98815,16000000.0
2008-08-13 06:12:00,4.98883,4.98897,4.98772,4.98817,17000000.0
2008-08-13 06:13:00,4.98881,4.99007,4.98831,4.98902,14000000.0
2008-08-13 06:14:00,4.98989,4.9904,4.98863,4.98894,12000000.0
2008-08-13 06:15:00,4.98987,4.99108,4.98918,4.99034,13000000.0
2008-08-13 06:16:00,4.98912,4.99103,4.98912,4.99037,14000000.0
2008-08-13 06:17:00,4.99092,4.99154,4.98992,4.99083,11000000.0
2008-08-13 06:18:00,4.99149,4.99149,4.99026,4.99038,12000000.0
2008-08-13 06:19:00,4.98971,4.99173,4.98971,4.99005,19000000.0
2008-08-13 06:20:00,4.99028,4.99066,4.98949,4.98971,11000000.0
2008-08-13 06:21:00,4.9899,4.99045,4.98929,4.98956,9000000.0
2008-08-13 06:22:00,4.9889,4.99026,4.9889,4.98981,22000000.0
2008-08-13 06:23:00,4.99029,4.99072,4.98896,4.99021,18000000.0
2008-08-13 06:24:00,4.99099,4.99099,4.98942,4.98961,8000000.0
2008-08-13 06:25:00,4.98986,4.99084,4.98955,4.99021,9000000.0
2008-08-13 06:26:00,4.9903,4.99072,4.98959,4.99072,13000000.0
2008-08-13 06:27:00,4.98966,4.99093,4.98909,4.9902,15000000.0
2008-08-13 06:28:00,4.9886,4.9904,4.98814,4.98824,18000000.0
2008-08-13 06:29:00,4.98878,4.98966,4.9882,4.98853,16000000.0
2008-08-13 06:30:00,4.9894,4.99003,4.98816,4.99003,10000000.0
2008-08-13 06:31:00,4.98934,4.98991,4.98807,4.98977,13000000.0
2008-08-13 06:32:00,4.98911,4.99021,4.98874,4.99021,10000000.0
2008-08-13 06:33:00,4.99031,4.99063,4.98868,4.99063,10000000.0
2008-08-13 06:34:00,4.99011,4.99061,4.98917,4.99037,15000000.0
2008-08-13 06:35:00,4.99127,4.99142,4.99013,4.99072,13000000.0
2008-08-13 06:36:00,4.98974,4.99133,4.98946,4.99026,23000000.0
2008-08-13 06:37:00,4.99074,4.99088,4.98977,4.98978,11000000.0
2008-08-13 06:38:00,4.99053,4.99157,4.99021,4.99094,17000000.0
2008-08-13 06:39:00,4.99117,4.99229,4.99089,4.99139,8000000.0
2008-08-13 06:40:00,4.99089,4.99154,4.98986,4.99036,15000000.0
2008-08-13 06:41:00,4.99035,4.99101,4.98957,4.99048,15000000.0
2008-08-13 06:42:00,4.99067,4.99128,4.99034,4.99069,16000000.0
2008-08-13 06:43:00,4.9903,4.99146,4.9903,4.99146,12000000.0
2008-08-13 06:44:00,4.99081,4.99174,4.99057,4.99109,13000000.0
2008-08-13 06:45:00,4.99125,4.99206,4.99089,4.99146,14000000.0
2008-08-13 06:46:00,4.99111,4.99218,4.99104,4.99135,12000000.0
2008-08-13 06:47:00,4.99187,4.99199,4.99086,4.99086,11000000.0
2008-08-13 06:48:00,4.99253,4.99262,4.9912,4.99229,15000000.0
2008-08-13 06:49:00,4.9922,4.99234,4.9909,4.99133,17000000.0
2008-08-13 06:50:00,4.9908,4.99222,4.9908,4.99193,13000000.0
2008-08-13 06:51:00,4.99224,4.99247,4.99091,4.99125,8000000.0
2008-08-13 06:52:00,4.99151,4.99226,4.991,4.99173,14000000.0
2008-08-13 06:53:00,4.99171,4.99284,4.99151,4.99228,13000000.0
2008-08-13 06:54:00,4.99285,4.99285,4.99164,4.99186,8000000.0
2008-08-13 06:55:00,4.99253,4.99272,4.99158,4.99205,10000000.0
2008-08-13 06:56:00,4.99124,4.99238,4.9908,4.99238,11000000.0
2008-08-13 06:57:00,4.99201,4.9924,4.99096,4.99165,17000000.0
2008-08-13 06:58:00,4.99284,4.99284,4.99132,4.99211,12000000.0
2008-08-13 06:59:00,4.99167,4.9929,4.9914,4.99197,14000000.0
2008-08-13 07:00:00,4.99203,4.99261,4.99116,4.99247,11000000.0
2008-08-13 07:01:00,4.99202,4.99335,4.99202,4.99231,10000000.0
2008-08-13 07:02:00,4.99275,4.99414,4.99237,4.99371,14000000.0
2008-08-13 07:03:00,4.99401,4.99426,4.99331,4.99426,7000000.0
2008-08-13 07:04:00,4.99328,4.99485,4.99308,4.99485,16000000.0
2008-08-13 07:05:00,4.99376,4.99591,4.99376,4.99591,15000000.0
2008-08-13 07:06:00,4.9957,4.99602,4.99496,4.99546,16000000.0
2008-08-13 07:07:00,4.99586,4.99633,4.99521,4.99544,12000000.0
2008-08-13 07:08:00,4.99606,4.99606,4.99457,4.99457,8000000.0
2008-08-13 07:09:00,4.99447,4.99529,4.9937,4.99402,8000000.0
2008-08-13 07:10:00,4.99274,4.99385,4.9922,4.99333,16000000.0
2008-08-13 07:11:00,4.99217,4.99295,4.99103,4.99196,17000000.0
2008-08-13 07:12:00,4.99222,4.99327,4.99154,4.99326,20000000.0
2008-08-13 07:13:00,4.99389,4.99389,4.99231,4.99349,18000000.0
2008-08-13 07:14:00,4.9924,4.99416,4.9924,4.99365,11000000.0
2008-08-13 07:15:00,4.99274,4.99383,4.99271,4.99336,18000000.0
2008-08-13 07:16:00,4.99293,4.99362,4.99192,4.99265,18000000.0
2008-08-13 07:17:00,4.99361,4.99361,4.99254,4.99333,12000000.0
2008-08-13 07:18:00,4.99265,4.99265,4.9906,4.99178,18000000.0
2008-08-13 07:19:00,4.99238,4.99298,4.99159,4.99276,14000000.0
2008-08-13 07:20:00,4.99116,4.99242,4.99,4.99121,18000000.0
2008-08-13 07:21:00,4.98956,4.98967,4.98778,4.98937,13000000.0
2008-08-13 07:22:00,4.99001,4.99022,4.98879,4.98917,14000000.0
2008-08-13 07:23:00,4.99058,4.99058,4.98929,4.99023,15000000.0
2008-08-13 07:24:00,4.98968,4.99043,4.98887,4.9895,16000000.0
2008-08-13 07:25:00,4.98935,4.98994,4.98801,4.98951,15000000.0
2008-08-13 07:26:00,4.98888,4.98912,4.98773,4.98773,13000000.0
2008-08-13 07:27:00,4.98868,4.98896,4.98771,4.9888,12000000.0
2008-08-13 07:28:00,4.98876,4.9892,4.98793,4.98909,22000000.0
2008-08-13 07:29:00,4.9883,4.98947,4.98768,4.98905,16000000.0
2008-08-13 07:30:00,4.98917,4.98917,4.9873,4.98773,14000000.0
2008-08-13 07:31:00,4.98842,4.98894,4.98701,4.98894,13000000.0
2008-08-13 07:32:00,4.98912,4.99013,4.98875,4.99013,9000000.0
2008-08-13 07:33:00,4.98988,4.99058,4.98921,4.98921,7000000.0
2008-08-13 07:34:00,4.99044,4.99067,4.9892,4.99008,18000000.0
2008-08-13 07:35:00,4.98909,4.99063,4.98895,4.99014,9000000.0
2008-08-13 07:36:00,4.99056,4.99062,4.98913,4.99062,13000000.0
2008-08-13 07:37:00,4.99029,4.99102,4.99004,4.99063,11000000.0
2008-08-13 07:38:00,4.99069,4.99155,4.99011,4.99155,11000000.0
2008-08-13 07:39:00,4.99187,4.99233,4.99023,4.99023,19000000.0
2008-08-13 07:40:00,4.99215,4.99215,4.99073,4.99097,11000000.0
2008-08-13 07:41:00,4.99251,4.99269,4.99121,4.99195,7000000.0
2008-08-13 07:42:00,4.99115,4.99328,4.99115,4.99154,13000000.0
2008-08-13 07:43:00,4.99302,4.99302,4.99073,4.99293,14000000.0
2008-08-13 07:44:00,4.99266,4.99273,4.99067,4.992,10000000.0
2008-08-13 07:45:00,4.99039,4.99163,4.99039,4.99163,8000000.0
2008-08-13 07:46:00,4.99121,4.9925,4.9908,4.99142,13000000.0
2008-08-13 07:47:00,4.99254,4.99295,4.99149,4.99236,15000000.0
2008-08-13 07:48:00,4.99217,4.9928,4.99135,4.9928,13000000.0
2008-08-13 07:49:00,4.99318,4.99347,4.99209,4.99347,10000000.0
2008-08-13 07:50:00,4.99234,4.99374,4.99221,4.99374,17000000.0
2008-08-13 07:51:00,4.99373,4.99373,4.99182,4.99214,16000000.0
2008-08-13 07:52:00,4.99169,4.99373,4.99169,4.99314,13000000.0
2008-08-13 07:53:00,4.99333,4.99378,4.99256,4.99308,10000000.0
2008-08-13 07:54:00,4.99363,4.99408,4.99216,4.99345,11000000.0
2008-08-13 07:55:00,4.99396,4.99457,4.99195,4.99298,12000000.0
2008-08-13 07:56:00,4.99462,4.9958,4.99354,4.99391,13000000.0
2008-08-13 07:57:00,4.99518,4.99575,4.9945,4.99516,8000000.0
2008-08-13 07:58:00,4.99443,4.99559,4.99406,4.99412,14000000.0
2008-08-13 07:59:00,4.99458,4.99458,4.99226,4.99243,15000000.0
2008-08-13 08:00:00,4.99257,4.99403,4.99202,4.99378,10000000.0
2008-08-13 08:01:00,4.99431,4.99536,4.9937,4.99536,13000000.0
2008-08-13 08:02:00,4.99472,4.99524,4.99415,4.99461,14000000.0
2008-08-13 08:03:00,4.99588,4.9973,4.99515,4.99653,12000000.0
2008-08-13 08:04:00,4.99722,4.99789,4.99575,4.99766,16000000.0
2008-08-13 08:05:00,4.99867,4.99875,4.99695,4.99858,14000000.0
2008-08-13 08:06:00,4.99756,4.99814,4.99424,4.99488,19000000.0
2008-08-13 08:07:00,4.99412,4.99572,4.9928,4.99325,19000000.0
2008-08-13 08:08:00,4.99306,4.99451,4.99302,4.99451,11000000.0
2008-08-13 08:09:00,4.9931,4.99344,4.99137,4.99169,10000000.0
2008-08-13 08:10:00,4.9915,4.99197,4.98921,4.99008,16000000.0
2008-08-13 08:11:00,4.98888,4.98918,4.988,4.98894,9000000.0
2008-08-13 08:12:00,4.98789,4.98894,4.98713,4.98713,10000000.0
2008-08-13 08:13:00,4.98796,4.98867,4.98696,4.98762,11000000.0
2008-08-13 08:14:00,4.98806,4.98844,4.98512,4.98525,12000000.0
2008-08-13 08:15:00,4.98558,4.98663,4.98452,4.98519,15000000.0
2008-08-13 08:16:00,4.98595,4.98662,4.98517,4.98583,14000000.0
2008-08-13 08:17:00,4.98621,4.98621,4.98531,4.98601,10000000.0
2008-08-13 08:18:00,4.98572,4.98687,4.98527,4.98687,9000000.0
2008-08-13 08:19:00,4.98643,4.98695,4.98566,4.9866,11000000.0
2008-08-13 08:20:00,4.98705,4.98705,4.98595,4.9864,11000000.0
2008-08-13 08:21:00,4.98688,4.98843,4.98643,4.98728,20000000.0
2008-08-13 08:22:00,4.98756,4.98904,4.9872,4.98761,8000000.0
2008-08-13 08:23:00,4.98672,4.98791,4.98665,4.98724,12000000.0
2008-08-13 08:24:00,4.98784,4.98784,4.98476,4.9855,13000000.0
2008-08-13 08:25:00,4.98574,4.9862,4.98464,4.98504,12000000.0
2008-08-13 08:26:00,4.98581,4.98581,4.98463,4.98488,13000000.0
2008-08-13 08:27:00,4.98538,4.9866,4.9851,4.98614,11000000.0
2008-08-13 08:28:00,4.98526,4.98785,4.98526,4.98746,8000000.0
2008-08-13 08:29:00,4.98827,4.98862,4.9869,4.98859,12000000.0
2008-08-13 08:30:00,4.98835,4.98849,4.98707,4.98711,11000000.0
2008-08-13 08:31:00,4.98901,4.98901,4.98706,4.98887,10000000.0
2008-08-13 08:32:00,4.98815,4.98905,4.9873,4.98803,13000000.0
2008-08-13 08:33:00,4.98859,4.98886,4.98756,4.98786,11000000.0
2008-08-13 08:34:00,4.98868,4.98945,4.98718,4.98882,17000000.0
2008-08-13 08:35:00,4.98902,4.98924,4.98802,4.98825,11000000.0
2008-08-13 08:36:00,4.98867,4.98898,4.98772,4.98828,10000000.0
2008-08-13 08:37:00,4.98766,4.98875,4.98708,4.98875,9000000.0
2008-08-13 08:38:00,4.9886,4.98863,4.98687,4.98727,18000000.0
2008-08-13 08:39:00,4.98649,4.98777,4.98604,4.98777,8000000.0
2008-08-13 08:40:00,4.98654,4.98876,4.98654,4.98876,7000000.0
2008-08-13 08:41:00,4.98869,4.98869,4.9869,4.98774,16000000.0
2008-08-13 08:42:00,4.9871,4.98806,4.98659,4.98743,14000000.0
2008-08-13 08:43:00,4.98699,4.98754,4.98567,4.98688,12000000.0
2008-08-13 08:44:00,4.98463,4.98581,4.98422,4.98477,9000000.0
2008-08-13 08:45:00,4.98498,4.98506,4.9831,4.9847,18000000.0
2008-08-13 08:46:00,4.9843,4.98525,4.98402,4.98514,14000000.0
2008-08-13 08:47:00,4.98591,4.98707,4.98483,4.98562,18000000.0
2008-08-13 08:48:00,4.98677,4.98779,4.98632,4.98779,12000000.0
2008-08-13 08:49:00,4.98843,4.98912,4.98654,4.98654,14000000.0
2008-08-13 08:50:00,4.98637,4.98751,4.98573,4.98661,16000000.0
2008-08-13 08:51:00,4.98656,4.98734,4.98503,4.98717,21000000.0
2008-08-13 08:52:00,4.9875,4.9882,4.98645,4.98718,20000000.0
2008-08-13 08:53:00,4.98671,4.98712,4.98611,4.98712,7000000.0
2008-08-13 08:54:00,4.98738,4.98774,4.98625,4.98699,17000000.0
2008-08-13 08:55:00,4.98768,4.98768,4.98555,4.98696,12000000.0
2008-08-13 08:56:00,4.9856,4.98649,4.98346,4.98542,17000000.0
2008-08-13 08:57:00,4.98335,4.98544,4.98335,4.98431,16000000.0
2008-08-13 08:58:00,4.98311,4.98443,4.98255,4.98432,12000000.0
2008-08-13 08:59:00,4.98379,4.98594,4.98371,4.98594,13000000.0
2008-08-13 09:00:00,4.98423,4.98536,4.98423,4.98511,17000000.0
2008-08-13 09:01:00,4.98611,4.98611,4.9843,4.98465,13000000.0
2008-08-13 09:02:00,4.9848,4.98533,4.98413,4.98413,8000000.0
2008-08-13 09:03:00,4.98401,4.98451,4.98216,4.98383,16000000.0
2008-08-13 09:04:00,4.98276,4.98386,4.98224,4.9835,8000000.0
2008-08-13 09:05:00,4.9834,4.9834,4.98084,4.98084,11000000.0
2008-08-13 09:06:00,4.98088,4.98173,4.98031,4.98142,10000000.0
2008-08-13 09:07:00,4.9816,4.98205,4.98077,4.98144,10000000.0
2008-08-13 09:08:00,4.98095,4.98185,4.97918,4.97918,19000000.0
2008-08-13 09:09:00,4.98073,4.98108,4.97954,4.98055,16000000.0
2008-08-13 09:10:00,4.98049,4.98077,4.97934,4.97934,8000000.0
2008-08-13 09:11:00,4.97978,4.98113,4.97954,4.98113,11000000.0
2008-08-13 09:12:00,4.98141,4.98244,4.98089,4.98113,16000000.0
2008-08-13 09:13:00,4.98151,4.98248,4.98056,4.98188,15000000.0
2008-08-13 09:14:00,4.98204,4.98221,4.9806,4.98152,17000000.0
2008-08-13 09:15:00,4.98096,4.98096,4.97966,4.98096,12000000.0
2008-08-13 09:16:00,4.9796,4.9796,4.97696,4.97727,14000000.0
2008-08-13 09:17:00,4.97896,4.9816,4.97741,4.97841,14000000.0
2008-08-13 09:18:00,4.97699,4.97836,4.97601,4.97601,18000000.0
2008-08-13 09:19:00,4.97586,4.97682,4.97479,4.97582,14000000.0
2008-08-13 09:20:00,4.974,4.9744,4.97317,4.9743,18000000.0
2008-08-13 09:21:00,4.97389,4.97531,4.97369,4.97419,17000000.0
2008-08-13 09:22:00,4.97365,4.9761,4.97331,4.97534,13000000.0
2008-08-13 09:23:00,4.97587,4.97666,4.97468,4.97554,12000000.0
2008-08-13 09:24:00,4.97571,4.97651,4.97484,4.97625,14000000.0
2008-08-13 09:25:00,4.97637,4.97802,4.97615,4.97802,9000000.0
2008-08-13 09:26:00,4.97846,4.97858,4.976,4.97728,13000000.0
2008-08-13 09:27:00,4.9783,4.97846,4.97663,4.97688,13000000.0
2008-08-13 09:28:00,4.97769,4.97789,4.97516,4.97623,19000000.0
2008-08-13 09:29:00,4.97761,4.97764,4.97561,4.97576,14000000.0
2008-08-13 09:30:00,4.97712,4.97721,4.97546,4.97592,15000000.0
2008-08-13 09:31:00,4.9764,4.97737,4.97576,4.97661,11000000.0
2008-08-13 09:32:00,4.97549,4.97789,4.97549,4.97688,16000000.0
2008-08-13 09:33:00,4.97692,4.97819,4.97667,4.97819,9000000.0
2008-08-13 09:34:00,4.97837,4.97976,4.97781,4.97967,18000000.0
2008-08-13 09:35:00,4.97918,4.9802,4.97871,4.97939,14000000.0
2008-08-13 09:36:00,4.97803,4.98023,4.97803,4.98023,16000000.0
2008-08-13 09:37:00,4.98057,4.98204,4.97897,4.97994,20000000.0
2008-08-13 09:38:00,4.98041,4.98122,4.97875,4.98013,19000000.0
2008-08-13 09:39:00,4.98014,4.98098,4.97953,4.98096,16000000.0
2008-08-13 09:40:00,4.98127,4.98356,4.98077,4.98356,12000000.0
2008-08-13 09:41:00,4.98351,4.98438,4.98166,4.98374,18000000.0
2008-08-13 09:42:00,4.98339,4.98478,4.98301,4.98425,16000000.0
2008-08-13 09:43:00,4.9862,4.9862,4.98281,4.98281,15000000.0
2008-08-13 09:44:00,4.98443,4.98448,4.98274,4.98274,13000000.0
2008-08-13 09:45:00,4.98423,4.98554,4.98347,4.9851,13000000.0
2008-08-13 09:46:00,4.98354,4.98489,4.98283,4.98307,17000000.0
2008-08-13 09:47:00,4.98443,4.98683,4.98355,4.98683,13000000.0
2008-08-13 09:48:00,4.98764,4.98764,4.98463,4.98543,16000000.0
2008-08-13 09:49:00,4.98411,4.98483,4.98246,4.98364,17000000.0
2008-08-13 09:50:00,4.98394,4.98394,4.98227,4.98233,12000000.0
2008-08-13 09:51:00,4.98292,4.98392,4.98206,4.98237,16000000.0
2008-08-13 09:52:00,4.98199,4.98389,4.98171,4.98308,16000000.0
2008-08-13 09:53:00,4.98303,4.98303,4.9816,4.9816,15000000.0
2008-08-13 09:54:00,4.98261,4.98265,4.98035,4.98224,15000000.0
2008-08-13 09:55:00,4.98237,4.98237,4.98086,4.98148,15000000.0
2008-08-13 09:56:00,4.98185,4.98414,4.98087,4.98294,17000000.0
2008-08-13 09:57:00,4.98345,4.98603,4.98264,4.98603,12000000.0
2008-08-13 09:58:00,4.98529,4.98835,4.98529,4.98812,14000000.0
2008-08-13 09:59:00,4.98866,4.98887,4.98668,4.98668,10000000.0
2008-08-13 10:00:00,4.98802,4.98802,4.98717,4.98726,11000000.0
2008-08-13 10:01:00,4.9893,4.99246,4.98819,4.99189,24000000.0
2008-08-13 10:02:00,4.99161,4.99261,4.99027,4.99027,14000000.0
2008-08-13 10:03:00,4.99092,4.99204,4.98988,4.99074,16000000.0
2008-08-13 10:04:00,4.99133,4.99278,4.99076,4.99213,10000000.0
2008-08-13 10:05:00,4.99122,4.99279,4.99066,4.99279,10000000.0
2008-08-13 10:06:00,4.99231,4.9929,4.9917,4.99231,9000000.0
2008-08-13 10:07:00,4.99274,4.99274,4.99085,4.99085,11000000.0
2008-08-13 10:08:00,4.99174,4.99193,4.99069,4.99137,9000000.0
2008-08-13 10:09:00,4.99156,4.9929,4.99146,4.99209,11000000.0
2008-08-13 10:10:00,4.99237,4.99327,4.99145,4.99327,15000000.0
2008-08-13 10:11:00,4.99185,4.99361,4.99185,4.99328,16000000.0
2008-08-13 10:12:00,4.99235,4.9946,4.99225,4.99416,19000000.0
2008-08-13 10:13:00,4.99388,4.996,4.99388,4.996,9000000.0
2008-08-13 10:14:00,4.99625,4.99626,4.99415,4.9944,11000000.0
2008-08-13 10:15:00,4.99354,4.99448,4.99289,4.99448,8000000.0
2008-08-13 10:16:00,4.9937,4.99398,4.99203,4.99322,17000000.0
2008-08-13 10:17:00,4.99214,4.99294,4.99113,4.99128,16000000.0
2008-08-13 10:18:00,4.99142,4.99235,4.99084,4.99177,16000000.0
2008-08-13 10:19:00,4.99209,4.99209,4.99101,4.99145,17000000.0
2008-08-13 10:20:00,4.99105,4.99289,4.99105,4.99285,16000000.0
2008-08-13 10:21:00,4.99253,4.99288,4.99161,4.9925,7000000.0
2008-08-13 10:22:00,4.99213,4.9929,4.99178,4.99226,10000000.0
2008-08-13 10:23:00,4.99261,4.99331,4.99204,4.99307,14000000.0
2008-08-13 10:24:00,4.99179,4.9941,4.99179,4.99339,13000000.0
2008-08-13 10:25:00,4.9951,4.99582,4.99404,4.99582,12000000.0
2008-08-13 10:26:00,4.99679,4.99872,4.99621,4.99872,11000000.0
2008-08-13 10:27:00,4.99852,4.99944,4.99734,4.99944,13000000.0
2008-08-13 10:28:00,4.99884,4.99884,4.99626,4.9978,13000000.0
2008-08-13 10:29:00,4.99678,4.99729,4.99601,4.99715,11000000.0
2008-08-13 10:30:00,4.99689,4.99707,4.99486,4.99635,9000000.0
2008-08-13 10:31:00,4.99549,4.99549,4.99219,4.99411,16000000.0
2008-08-13 10:32:00,4.99357,4.99371,4.99267,4.99281,9000000.0
2008-08-13 10:33:00,4.99234,4.99307,4.99092,4.99204,12000000.0
2008-08-13 10:34:00,4.992,4.99263,4.9914,4.99193,11000000.0
2008-08-13 10:35:00,4.99294,4.9963,4.9928,4.99596,17000000.0
2008-08-13 10:36:00,4.99638,4.99794,4.99534,4.99794,10000000.0
2008-08-13 10:37:00,4.9988,4.99956,4.99482,4.99781,15000000.0
2008-08-13 10:38:00,4.99969,4.99969,4.99701,4.99728,17000000.0
2008-08-13 10:39:00,4.99761,4.9984,4.99678,4.99733,13000000.0
2008-08-13 10:40:00,4.99659,4.99697,4.99541,4.99604,10000000.0
2008-08-13 10:41:00,4.99477,4.99543,4.99349,4.99472,15000000.0
2008-08-13 10:42:00,4.99353,4.99454,4.99269,4.99454,12000000.0
2008-08-13 10:43:00,4.99444,4.9953,4.99329,4.99489,13000000.0
2008-08-13 10:44:00,4.99575,4.99575,4.99444,4.99468,12000000.0
2008-08-13 10:45:00,4.99373,4.99548,4.99331,4.99407,13000000.0
2008-08-13 10:46:00,4.99469,4.99507,4.99401,4.99447,13000000.0
2008-08-13 10:47:00,4.99499,4.99559,4.99414,4.99504,7000000.0
2008-08-13 10:48:00,4.99572,4.99593,4.99482,4.99482,12000000.0
2008-08-13 10:49:00,4.99543,4.99616,4.99455,4.99616,10000000.0
2008-08-13 10:50:00,4.99651,4.99801,4.99487,4.99622,14000000.0
2008-08-13 10:51:00,4.99772,4.99777,4.99414,4.99414,11000000.0
2008-08-13 10:52:00,4.99541,4.9961,4.99447,4.99527,20000000.0
2008-08-13 10:53:00,4.99532,4.99569,4.99411,4.99492,9000000.0
2008-08-13 10:54:00,4.99322,4.99475,4.99273,4.99428,18000000.0
2008-08-13 10:55:00,4.9932,4.99515,4.99305,4.99515,10000000.0
2008-08-13 10:56:00,4.99521,4.9957,4.99438,4.99511,11000000.0
2008-08-13 10:57:00,4.99493,4.99493,4.99387,4.99485,8000000.0
2008-08-13 10:58:00,4.9938,4.99458,4.99326,4.99458,10000000.0
2008-08-13 10:59:00,4.99406,4.99428,4.99279,4.99428,10000000.0
2008-08-13 11:00:00,4.99375,4.99473,4.9929,4.99312,15000000.0
2008-08-13 11:01:00,4.99347,4.99392,4.99294,4.99387,12000000.0
2008-08-13 11:02:00,4.99394,4.99436,4.99269,4.99359,8000000.0
2008-08-13 11:03:00,4.99368,4.99368,4.99164,4.99164,11000000.0
2008-08-13 11:04:00,4.99331,4.99338,4.99122,4.99249,15000000.0
2008-08-13 11:05:00,4.99301,4.99321,4.99129,4.99169,17000000.0
2008-08-13 11:06:00,4.99238,4.99309,4.99131,4.99295,12000000.0
2008-08-13 11:07:00,4.99183,4.99221,4.99018,4.99018,11000000.0
2008-08-13 11:08:00,4.99177,4.99201,4.9898,4.99141,22000000.0
2008-08-13 11:09:00,4.9898,4.99093,4.9892,4.99093,9000000.0
2008-08-13 11:10:00,4.99,4.99111,4.98895,4.99111,16000000.0
2008-08-13 11:11:00,4.99062,4.99147,4.9905,4.99147,7000000.0
2008-08-13 11:12:00,4.9913,4.99178,4.99006,4.99081,15000000.0
2008-08-13 11:13:00,4.99037,4.99137,4.98987,4.99035,11000000.0
2008-08-13 11:14:00,4.99053,4.99077,4.98887,4.98887,18000000.0
2008-08-13 11:15:00,4.98977,4.99029,4.98865,4.98996,11000000.0
2008-08-13 11:16:00,4.99006,4.9905,4.98817,4.98936,13000000.0
2008-08-13 11:17:00,4.98959,4.99129,4.98926,4.99127,13000000.0
2008-08-13 11:18:00,4.99057,4.99132,4.99004,4.99132,9000000.0
2008-08-13 11:19:00,4.99112,4.99155,4.99027,4.99121,17000000.0
2008-08-13 11:20:00,4.98937,4.99136,4.98937,4.99044,14000000.0
2008-08-13 11:21:00,4.99011,4.99074,4.98937,4.98937,14000000.0
2008-08-13 11:22:00,4.99041,4.99082,4.98919,4.99014,22000000.0
2008-08-13 11:23:00,4.98815,4.98983,4.98777,4.98895,8000000.0
2008-08-13 11:24:00,4.98691,4.98867,4.98662,4.98785,18000000.0
2008-08-13 11:25:00,4.98825,4.98868,4.98732,4.98732,9000000.0
2008-08-13 11:26:00,4.98855,4.98873,4.98716,4.98716,15000000.0
2008-08-13 11:27:00,4.98891,4.98919,4.98803,4.98898,10000000.0
2008-08-13 11:28:00,4.98749,4.98873,4.9866,4.98737,13000000.0
2008-08-13 11:29:00,4.98919,4.99055,4.98789,4.98998,17000000.0
2008-08-13 11:30:00,4.99053,4.99212,4.9889,4.99051,13000000.0
2008-08-13 11:31:00,4.99148,4.99405,4.99148,4.99405,12000000.0
2008-08-13 11:32:00,4.99266,4.9947,4.99154,4.99269,20000000.0
2008-08-13 11:33:00,4.99158,4.9924,4.99087,4.99233,16000000.0
2008-08-13 11:34:00,4.99118,4.99282,4.99109,4.99282,13000000.0
2008-08-13 11:35:00,4.99305,4.99318,4.99125,4.99255,14000000.0
2008-08-13 11:36:00,4.99242,4.99479,4.99217,4.99407,11000000.0
2008-08-13 11:37:00,4.99466,4.99519,4.99287,4.99329,16000000.0
2008-08-13 11:38:00,4.9944,4.99495,4.99321,4.99399,8000000.0
2008-08-13 11:39:00,4.99386,4.99407,4.99234,4.99356,11000000.0
2008-08-13 11:40:00,4.99243,4.99507,4.99243,4.9943,12000000.0
2008-08-13 11:41:00,4.99498,4.99636,4.99417,4.99553,10000000.0
2008-08-13 11:42:00,4.99422,4.99545,4.99395,4.99505,10000000.0
2008-08-13 11:43:00,4.99406,4.99527,4.99212,4.99324,17000000.0
2008-08-13 11:44:00,4.99223,4.99386,4.99223,4.99335,15000000.0
2008-08-13 11:45:00,4.99323,4.99402,4.99246,4.99367,16000000.0
2008-08-13 11:46:00,4.99169,4.99301,4.99152,4.99236,7000000.0
2008-08-13 11:47:00,4.99207,4.99309,4.99157,4.99305,16000000.0
2008-08-13 11:48:00,4.99343,4.99397,4.99185,4.99259,13000000.0
2008-08-13 11:49:00,4.99447,4.99496,4.99358,4.99457,10000000.0
2008-08-13 11:50:00,4.99365,4.99532,4.99341,4.99341,12000000.0
2008-08-13 11:51:00,4.99534,4.99534,4.99372,4.994,14000000.0
2008-08-13 11:52:00,4.99565,4.99587,4.99394,4.99509,18000000.0
2008-08-13 11:53:00,4.99634,4.99661,4.994,4.99661,16000000.0
2008-08-13 11:54:00,4.99559,4.99632,4.99376,4.99376,8000000.0
2008-08-13 11:55:00,4.99513,4.99522,4.993,4.99408,8000000.0
2008-08-13 11:56:00,4.99465,4.99558,4.99413,4.99506,8000000.0
2008-08-13 11:57:00,4.99496,4.99579,4.99362,4.99518,11000000.0
2008-08-13 11:58:00,4.99375,4.99531,4.99339,4.99389,14000000.0
2008-08-13 11:59:00,4.99411,4.99436,4.99281,4.99414,11000000.0
2008-08-13 12:00:00,4.99336,4.99454,4.9928,4.9933,15000000.0
2008-08-13 12:01:00,4.99546,4.99573,4.99412,4.99516,13000000.0
2008-08-13 12:02:00,4.99518,4.99748,4.99494,4.99575,15000000.0
2008-08-13 12:03:00,4.99804,4.99868,4.99704,4.99842,11000000.0
2008-08-13 12:04:00,4.99866,4.99911,4.99769,4.99899,9000000.0
2008-08-13 12:05:00,4.99986,4.99997,4.99836,4.99955,9000000.0
2008-08-13 12:06:00,4.9984,4.99862,4.99705,4.9981,15000000.0
2008-08-13 12:07:00,4.99761,4.99872,4.99749,4.99872,11000000.0
2008-08-13 12:08:00,5.00038,5.00074,4.99883,5.00043,8000000.0
2008-08-13 12:09:00,5.00208,5.00363,5.00015,5.0017,18000000.0
2008-08-13 12:10:00,5.004,5.00647,5.00285,5.00599,14000000.0
2008-08-13 12:11:00,5.00548,5.00548,5.00416,5.00547,9000000.0
2008-08-13 12:12:00,5.00539,5.00581,5.00372,5.00481,18000000.0
2008-08-13 12:13:00,5.0057,5.00662,5.00391,5.00608,12000000.0
2008-08-13 12:14:00,5.00659,5.00659,5.00391,5.00417,10000000.0
2008-08-13 12:15:00,5.00381,5.00381,4.99952,4.99952,8000000.0
2008-08-13 12:16:00,5.00145,5.00229,5.00046,5.00229,14000000.0
2008-08-13 12:17:00,5.00194,5.00302,4.99996,5.00222,13000000.0
2008-08-13 12:18:00,5.00001,5.00076,4.99966,5.00056,10000000.0
2008-08-13 12:19:00,5.00086,5.00357,4.99995,5.00357,11000000.0
2008-08-13 12:20:00,5.00525,5.00869,5.00398,5.00869,8000000.0
2008-08-13 12:21:00,5.00948,5.01247,5.00912,5.01178,20000000.0
2008-08-13 12:22:00,5.01265,5.01265,5.0101,5.0103,14000000.0
2008-08-13 12:23:00,5.01088,5.01104,5.00914,5.00943,11000000.0
2008-08-13 12:24:00,5.00886,5.01102,5.0074,5.01094,17000000.0
2008-08-13 12:25:00,5.01075,5.01094,5.00929,5.01088,12000000.0
2008-08-13 12:26:00,5.00978,5.00995,5.00798,5.00798,7000000.0
2008-08-13 12:27:00,5.00903,5.00903,5.00712,5.00712,7000000.0
2008-08-13 12:28:00,5.00757,5.00973,5.0066,5.00853,19000000.0
2008-08-13 12:29:00,5.01009,5.01064,5.00808,5.00873,12000000.0
2008-08-13 12:30:00,5.00742,5.00935,5.00742,5.00786,10000000.0
2008-08-13 12:31:00,5.00762,5.00923,5.00738,5.00796,12000000.0
2008-08-13 12:32:00,5.00917,5.00949,5.00737,5.00778,12000000.0
2008-08-13 12:33:00,5.00954,5.00954,5.00666,5.00784,15000000.0
2008-08-13 12:34:00,5.00698,5.00802,5.00649,5.00741,12000000.0
2008-08-13 12:35:00,5.0071,5.00785,5.00649,5.00753,12000000.0
2008-08-13 12:36:00,5.00725,5.0075,5.00541,5.00541,15000000.0
2008-08-13 12:37:00,5.00669,5.00697,5.00565,5.00618,8000000.0
2008-08-13 12:38:00,5.00681,5.00681,5.00537,5.0065,15000000.0
2008-08-13 12:39:00,5.00424,5.00724,5.00424,5.0053,14000000.0
2008-08-13 12:40:00,5.00726,5.00804,5.00636,5.00771,18000000.0
2008-08-13 12:41:00,5.00906,5.00936,5.00755,5.00781,11000000.0
2008-08-13 12:42:00,5.00934,5.01194,5.00847,5.01075,17000000.0
2008-08-13 12:43:00,5.01095,5.01227,5.00948,5.00948,11000000.0
2008-08-13 12:44:00,5.00993,5.01041,5.0083,5.00881,13000000.0
2008-08-13 12:45:00,5.01061,5.01096,5.00888,5.01072,10000000.0
2008-08-13 12:46:00,5.01172,5.01338,5.01049,5.01288,20000000.0
2008-08-13 12:47:00,5.01385,5.01385,5.01109,5.01178,10000000.0
2008-08-13 12:48:00,5.01448,5.01489,5.01287,5.01461,10000000.0
2008-08-13 12:49:00,5.01345,5.01358,5.01214,5.01228,15000000.0
2008-08-13 12:50:00,5.01295,5.01415,5.01214,5.01415,14000000.0
2008-08-13 12:51:00,5.01358,5.01378,5.01183,5.01267,14000000.0
2008-08-13 12:52:00,5.01248,5.01248,5.01096,5.01096,9000000.0
2008-08-13 12:53:00,5.01165,5.01176,5.01016,5.01033,9000000.0
2008-08-13 12:54:00,5.01045,5.01061,5.0081,5.00989,20000000.0
2008-08-13 12:55:00,5.01032,5.01032,5.0082,5.0082,12000000.0
2008-08-13 12:56:00,5.00861,5.00917,5.00844,5.00917,7000000.0
2008-08-13 12:57:00,5.00924,5.00924,5.00767,5.00797,13000000.0
2008-08-13 12:58:00,5.00816,5.0101,5.00781,5.00989,16000000.0
2008-08-13 12:59:00,5.0107,5.01086,5.00845,5.00845,14000000.0
2008-08-13 13:00:00,5.00952,5.01141,5.00918,5.00951,12000000.0
2008-08-13 13:01:00,5.01099,5.01193,5.00945,5.01055,17000000.0
2008-08-13 13:02:00,5.01008,5.01086,5.00956,5.00956,10000000.0
2008-08-13 13:03:00,5.01096,5.01181,5.00964,5.01171,22000000.0
2008-08-13 13:04:00,5.01099,5.01218,5.00976,5.01099,20000000.0
2008-08-13 13:05:00,5.01074,5.01074,5.00872,5.00931,14000000.0
2008-08-13 13:06:00,5.00952,5.00952,5.00775,5.00857,17000000.0
2008-08-13 13:07:00,5.00968,5.00981,5.00777,5.00863,22000000.0
2008-08-13 13:08:00,5.00842,5.00966,5.00783,5.00783,12000000.0
2008-08-13 13:09:00,5.00866,5.00885,5.00604,5.00728,12000000.0
2008-08-13 13:10:00,5.00528,5.00674,5.00522,5.00664,20000000.0
2008-08-13 13:11:00,5.00703,5.00774,5.00571,5.00705,12000000.0
2008-08-13 13:12:00,5.00736,5.00809,5.00683,5.00698,16000000.0
2008-08-13 13:13:00,5.00741,5.00741,5.00503,5.00524,14000000.0
2008-08-13 13:14:00,5.00495,5.00657,5.00484,5.00573,17000000.0
2008-08-13 13:15:00,5.0048,5.00672,5.0048,5.0065,7000000.0
2008-08-13 13:16:00,5.00623,5.00696,5.00531,5.00696,9000000.0
2008-08-13 13:17:00,5.00689,5.00696,5.00502,5.00592,15000000.0
2008-08-13 13:18:00,5.00571,5.00679,5.00479,5.00572,17000000.0
2008-08-13 13:19:00,5.00553,5.00715,5.00525,5.00604,15000000.0
2008-08-13 13:20:00,5.00567,5.0075,5.00567,5.00674,12000000.0
2008-08-13 13:21:00,5.00655,5.00829,5.0063,5.00711,24000000.0
2008-08-13 13:22:00,5.00739,5.00824,5.00678,5.00749,12000000.0
2008-08-13 13:23:00,5.0079,5.0087,5.00673,5.00676,12000000.0
2008-08-13 13:24:00,5.00752,5.00813,5.00682,5.00727,18000000.0
2008-08-13 13:25:00,5.00609,5.0077,5.00557,5.00557,12000000.0
2008-08-13 13:26:00,5.00691,5.0071,5.00538,5.00587,12000000.0
2008-08-13 13:27:00,5.00609,5.00627,5.00498,5.00585,9000000.0
2008-08-13 13:28:00,5.00556,5.0061,5.00421,5.00564,15000000.0
2008-08-13 13:29:00,5.00522,5.00766,5.00379,5.00642,14000000.0
2008-08-13 13:30:00,5.0069,5.00696,5.00447,5.00447,11000000.0
2008-08-13 13:31:00,5.00661,5.00671,5.00532,5.00645,11000000.0
2008-08-13 13:32:00,5.00537,5.00637,5.00496,5.00637,8000000.0
2008-08-13 13:33:00,5.00607,5.0069,5.00522,5.00596,14000000.0
2008-08-13 13:34:00,5.00609,5.0066,5.00556,5.00591,11000000.0
2008-08-13 13:35:00,5.00528,5.00656,5.00476,5.00512,16000000.0
2008-08-13 13:36:00,5.00401,5.0063,5.00401,5.00493,8000000.0
2008-08-13 13:37:00,5.00471,5.00471,5.00257,5.00337,17000000.0
2008-08-13 13:38:00,5.00323,5.00428,5.00176,5.00285,14000000.0
2008-08-13 13:39:00,5.00244,5.00291,5.00137,5.00291,10000000.0
2008-08-13 13:40:00,5.00332,5.00332,5.00117,5.00214,8000000.0
2008-08-13 13:41:00,5.00063,5.00121,4.9999,4.9999,11000000.0
2008-08-13 13:42:00,5.00105,5.00107,4.99961,5.00027,14000000.0
2008-08-13 13:43:00,5.00011,5.00082,4.99942,5.00082,11000000.0
2008-08-13 13:44:00,5.00121,5.00121,4.99848,4.99963,11000000.0
2008-08-13 13:45:00,4.99895,5.00038,4.99863,4.99964,14000000.0
2008-08-13 13:46:00,4.99894,4.99943,4.9982,4.99943,11000000.0
2008-08-13 13:47:00,4.99987,5.00075,4.99874,4.99884,13000000.0
2008-08-13 13:48:00,5.00131,5.00332,5.00007,5.00283,14000000.0
2008-08-13 13:49:00,5.00271,5.00389,5.00206,5.00345,12000000.0
2008-08-13 13:50:00,5.00377,5.00377,5.00234,5.00259,16000000.0
2008-08-13 13:51:00,5.00309,5.00395,5.00223,5.00395,14000000.0
2008-08-13 13:52:00,5.00326,5.00326,5.00186,5.00186,10000000.0
2008-08-13 13:53:00,5.00192,5.00281,5.00126,5.00281,10000000.0
2008-08-13 13:54:00,5.0029,5.0029,5.00159,5.00227,8000000.0
2008-08-13 13:55:00,5.00234,5.00234,4.99978,5.00019,13000000.0
2008-08-13 13:56:00,5.00073,5.00142,4.99947,5.00078,17000000.0
2008-08-13 13:57:00,5.00193,5.00246,4.99972,4.99987,13000000.0
2008-08-13 13:58:00,5.00062,5.00195,5.00062,5.00133,7000000.0
2008-08-13 13:59:00,5.00248,5.00383,5.00204,5.00383,9000000.0
2008-08-13 14:00:00,5.00378,5.004,5.00314,5.00356,7000000.0
2008-08-13 14:01:00,5.00267,5.00359,5.00147,5.00147,11000000.0
2008-08-13 14:02:00,5.00181,5.00311,5.00125,5.00128,19000000.0
2008-08-13 14:03:00,5.00198,5.00274,5.00124,5.00205,13000000.0
2008-08-13 14:04:00,5.00265,5.00265,5.00074,5.00074,22000000.0
2008-08-13 14:05:00,5.00239,5.00239,5.00097,5.00097,17000000.0
2008-08-13 14:06:00,5.00202,5.00202,5.00066,5.00093,11000000.0
2008-08-13 14:07:00,5.00014,5.00247,5.00014,5.0022,9000000.0
2008-08-13 14:08:00,5.00145,5.00221,5.00098,5.00173,11000000.0
2008-08-13 14:09:00,5.00171,5.00259,5.00074,5.00074,12000000.0
2008-08-13 14:10:00,5.00139,5.00225,5.00039,5.00039,13000000.0
2008-08-13 14:11:00,5.00221,5.00221,5.00015,5.00163,14000000.0
2008-08-13 14:12:00,5.00182,5.00217,5.00031,5.00031,11000000.0
2008-08-13 14:13:00,5.0004,5.00225,5.0004,5.00211,11000000.0
2008-08-13 14:14:00,5.00127,5.00127,4.99913,4.99913,7000000.0
2008-08-13 14:15:00,4.9998,5.00025,4.99832,4.99882,14000000.0
2008-08-13 14:16:00,4.99812,5.00057,4.99694,4.99801,13000000.0
2008-08-13 14:17:00,4.99652,4.99851,4.99543,4.99704,22000000.0
2008-08-13 14:18:00,4.99713,4.99738,4.99436,4.99479,15000000.0
2008-08-13 14:19:00,4.99492,4.99496,4.9933,4.99406,12000000.0
2008-08-13 14:20:00,4.99511,4.9958,4.99429,4.9958,7000000.0
2008-08-13 14:21:00,4.99505,4.99609,4.99393,4.99453,13000000.0
2008-08-13 14:22:00,4.9963,4.9963,4.995,4.99623,8000000.0
2008-08-13 14:23:00,4.99499,4.99717,4.99499,4.99705,11000000.0
2008-08-13 14:24:00,4.99666,4.99767,4.99578,4.99709,13000000.0
2008-08-13 14:25:00,4.9978,4.9978,4.99614,4.9966,15000000.0
2008-08-13 14:26:00,4.99709,4.99725,4.99586,4.99651,8000000.0
2008-08-13 14:27:00,4.9961,4.99688,4.99521,4.99579,10000000.0
2008-08-13 14:28:00,4.99505,4.99637,4.99502,4.99634,11000000.0
2008-08-13 14:29:00,4.99688,4.99702,4.99487,4.99487,21000000.0
2008-08-13 14:30:00,4.99431,4.99997,4.99394,4.99997,11000000.0
2008-08-13 14:31:00,5.0008,5.0008,4.99598,4.99619,17000000.0
2008-08-13 14:32:00,4.99481,4.99752,4.99081,4.99196,15000000.0
2008-08-13 14:33:00,4.99153,4.99216,4.99012,4.99088,8000000.0
2008-08-13 14:34:00,4.99115,4.99276,4.9908,4.99221,9000000.0
2008-08-13 14:35:00,4.9895,4.99289,4.9895,4.99289,11000000.0
2008-08-13 14:36:00,4.99314,4.99495,4.99181,4.99256,15000000.0
2008-08-13 14:37:00,4.99242,4.99284,4.99124,4.99273,8000000.0
2008-08-13 14:38:00,4.99235,4.99235,4.99053,4.99158,10000000.0
2008-08-13 14:39:00,4.99217,4.99271,4.991,4.99213,19000000.0
2008-08-13 14:40:00,4.992,4.99354,4.99127,4.99191,15000000.0
2008-08-13 14:41:00,4.99205,4.99354,4.99127,4.99262,15000000.0
2008-08-13 14:42:00,4.99268,4.99303,4.99118,4.99289,17000000.0
2008-08-13 14:43:00,4.99242,4.99324,4.99113,4.99324,15000000.0
2008-08-13 14:44:00,4.99403,4.99553,4.99344,4.99517,15000000.0
2008-08-13 14:45:00,4.99441,4.99533,4.99388,4.99522,9000000.0
2008-08-13 14:46:00,4.99472,4.99477,4.99338,4.99342,11000000.0
2008-08-13 14:47:00,4.99441,4.99495,4.99305,4.99495,12000000.0
2008-08-13 14:48:00,4.99463,4.99463,4.99237,4.99414,12000000.0
2008-08-13 14:49:00,4.99338,4.99424,4.99168,4.99194,12000000.0
2008-08-13 14:50:00,4.99129,4.99271,4.99129,4.99202,15000000.0
2008-08-13 14:51:00,4.99285,4.99285,4.98969,4.99072,10000000.0
2008-08-13 14:52:00,4.99182,4.99227,4.98974,4.99051,13000000.0
2008-08-13 14:53:00,4.9912,4.99138,4.98851,4.99099,13000000.0
2008-08-13 14:54:00,4.99086,4.99145,4.98957,4.99043,9000000.0
2008-08-13 14:55:00,4.99144,4.9918,4.98982,4.99106,16000000.0
2008-08-13 14:56:00,4.99093,4.99299,4.99093,4.99121,15000000.0
2008-08-13 14:57:00,4.9903,4.99172,4.98973,4.99016,15000000.0
2008-08-13 14:58:00,4.99048,4.99094,4.98845,4.99045,11000000.0
2008-08-13 14:59:00,4.99013,4.99245,4.99013,4.99142,14000000.0
2008-08-13 15:00:00,4.99102,4.99373,4.99092,4.99224,18000000.0
2008-08-13 15:01:00,4.99307,4.99421,4.99297,4.99338,12000000.0
2008-08-13 15:02:00,4.99358,4.9945,4.99339,4.9945,7000000.0
2008-08-13 15:03:00,4.99418,4.99433,4.99299,4.99433,18000000.0
2008-08-13 15:04:00,4.9946,4.9946,4.99308,4.99368,21000000.0
2008-08-13 15:05:00,4.99505,4.99778,4.99398,4.99778,13000000.0
2008-08-13 15:06:00,4.99676,4.9973,4.9949,4.99712,14000000.0
2008-08-13 15:07:00,4.99669,4.99745,4.99521,4.996,22000000.0
2008-08-13 15:08:00,4.99776,4.99832,4.99685,4.99812,10000000.0
2008-08-13 15:09:00,4.99805,4.99861,4.99755,4.99836,9000000.0
2008-08-13 15:10:00,5.00031,5.00152,4.99884,5.00059,14000000.0
2008-08-13 15:11:00,4.99941,4.99997,4.99743,4.9988,12000000.0
2008-08-13 15:12:00,5.00024,5.00076,4.99887,4.99992,13000000.0
2008-08-13 15:13:00,5.00109,5.00197,4.99969,4.99969,12000000.0
2008-08-13 15:14:00,5.0006,5.00115,4.99992,5.00007,10000000.0
2008-08-13 15:15:00,5.00148,5.00161,5.00007,5.00074,16000000.0
2008-08-13 15:16:00,5.00036,5.00212,5.00004,5.00136,15000000.0
2008-08-13 15:17:00,4.99989,5.00128,4.99918,4.99918,14000000.0
2008-08-13 15:18:00,4.99993,5.00059,4.99818,4.99913,12000000.0
2008-08-13 15:19:00,4.99855,4.99961,4.99855,4.99961,11000000.0
2008-08-13 15:20:00,4.99981,4.99981,4.99803,4.99862,14000000.0
2008-08-13 15:21:00,4.99811,5.00084,4.99811,5.00048,14000000.0
2008-08-13 15:22:00,5.00016,5.0007,4.99955,4.99994,10000000.0
2008-08-13 15:23:00,4.99836,5.00014,4.99836,4.99923,11000000.0
2008-08-13 15:24:00,4.99875,4.99926,4.99718,4.99786,10000000.0
2008-08-13 15:25:00,4.9973,4.99807,4.99661,4.99781,16000000.0
2008-08-13 15:26:00,4.99793,4.99848,4.99606,4.99848,15000000.0
2008-08-13 15:27:00,4.99761,5.00016,4.99718,5.00016,10000000.0
2008-08-13 15:28:00,5.00048,5.00048,4.99932,4.99945,11000000.0
2008-08-13 15:29:00,5.00125,5.00322,5.00032,5.00266,19000000.0
2008-08-13 15:30:00,5.00338,5.00338,5.00191,5.00206,10000000.0
2008-08-13 15:31:00,5.0034,5.0034,5.00098,5.00274,14000000.0
2008-08-13 15:32:00,5.00271,5.00595,5.00251,5.00595,12000000.0
2008-08-13 15:33:00,5.00583,5.00725,5.00495,5.00582,20000000.0
2008-08-13 15:34:00,5.00592,5.00629,5.00404,5.00404,12000000.0
2008-08-13 15:35:00,5.00577,5.00625,5.00455,5.00582,12000000.0
2008-08-13 15:36:00,5.0048,5.00562,5.00404,5.00474,10000000.0
2008-08-13 15:37:00,5.00497,5.00497,5.00295,5.00395,10000000.0
2008-08-13 15:38:00,5.00486,5.00551,5.00313,5.00381,13000000.0
2008-08-13 15:39:00,5.00386,5.00432,5.00279,5.00411,7000000.0
2008-08-13 15:40:00,5.00363,5.00387,5.0008,5.00387,10000000.0
2008-08-13 15:41:00,5.00347,5.0041,5.00284,5.00288,9000000.0
2008-08-13 15:42:00,5.00343,5.0037,5.00024,5.00259,13000000.0
2008-08-13 15:43:00,5.00322,5.00358,5.00185,5.00328,16000000.0
2008-08-13 15:44:00,5.00273,5.00354,5.0017,5.00301,14000000.0
2008-08-13 15:45:00,5.00312,5.00394,5.0017,5.00394,15000000.0
2008-08-13 15:46:00,5.00408,5.00408,5.00066,5.00146,13000000.0
2008-08-13 15:47:00,5.0007,5.0017,5.00022,5.00127,9000000.0
2008-08-13 15:48:00,5.00132,5.0024,5.00086,5.00168,21000000.0
2008-08-13 15:49:00,5.00199,5.00299,5.00104,5.00228,23000000.0
2008-08-13 15:50:00,5.00221,5.00338,5.00137,5.00146,12000000.0
2008-08-13 15:51:00,5.00343,5.00367,5.00213,5.00339,19000000.0
2008-08-13 15:52:00,5.002,5.00408,5.002,5.00377,15000000.0
2008-08-13 15:53:00,5.00518,5.00588,5.00316,5.00557,14000000.0
2008-08-13 15:54:00,5.00538,5.00643,5.00449,5.00598,15000000.0
2008-08-13 15:55:00,5.00506,5.00561,5.00382,5.00455,12000000.0
2008-08-13 15:56:00,5.00526,5.00884,5.00446,5.00854,18000000.0
2008-08-13 15:57:00,5.00977,5.00977,5.00771,5.00918,10000000.0
2008-08-13 15:58:00,5.00951,5.01168,5.0088,5.01168,22000000.0
2008-08-13 15:59:00,5.0105,5.01112,5.00897,5.00897,12000000.0
2008-08-13 16:00:00,5.00969,5.00987,5.00786,5.0093,12000000.0
2008-08-13 16:01:00,5.00981,5.01041,5.00856,5.01012,12000000.0
2008-08-13 16:02:00,5.00962,5.01166,5.00932,5.01058,13000000.0
2008-08-13 16:03:00,5.01122,5.01443,5.01034,5.01387,13000000.0
2008-08-13 16:04:00,5.01393,5.01436,5.01156,5.01367,11000000.0
2008-08-13 16:05:00,5.01372,5.01437,5.01293,5.01293,9000000.0
2008-08-13 16:06:00,5.01369,5.01369,5.01246,5.01253,14000000.0
2008-08-13 16:07:00,5.01521,5.01717,5.01327,5.01571,15000000.0
2008-08-13 16:08:00,5.01685,5.01685,5.01192,5.01313,15000000.0
2008-08-13 16:09:00,5.01231,5.01553,5.01231,5.01544,17000000.0
2008-08-13 16:10:00,5.01552,5.0156,5.01335,5.01432,14000000.0
2008-08-13 16:11:00,5.01368,5.01431,5.01294,5.01431,9000000.0
2008-08-13 16:12:00,5.01439,5.01706,5.01294,5.01568,15000000.0
2008-08-13 16:13:00,5.01782,5.01798,5.01634,5.01741,14000000.0
2008-08-13 16:14:00,5.01753,5.01821,5.0162,5.01795,12000000.0
2008-08-13 16:15:00,5.01732,5.01898,5.01627,5.01798,14000000.0
2008-08-13 16:16:00,5.01771,5.01834,5.01485,5.01546,13000000.0
2008-08-13 16:17:00,5.01457,5.01497,5.0129,5.01379,18000000.0
2008-08-13 16:18:00,5.01317,5.01533,5.01317,5.01431,13000000.0
2008-08-13 16:19:00,5.01489,5.01491,5.0137,5.0143,8000000.0
2008-08-13 16:20:00,5.01403,5.01553,5.01373,5.01514,13000000.0
2008-08-13 16:21:00,5.01474,5.01474,5.01374,5.01424,12000000.0
2008-08-13 16:22:00,5.01464,5.01464,5.01245,5.01391,11000000.0
2008-08-13 16:23:00,5.01411,5.01411,5.01204,5.01221,14000000.0
2008-08-13 16:24:00,5.01275,5.0132,5.01163,5.0132,15000000.0
2008-08-13 16:25:00,5.01269,5.01291,5.01134,5.01291,11000000.0
2008-08-13 16:26:00,5.01131,5.01239,5.01102,5.01105,8000000.0
2008-08-13 16:27:00,5.01282,5.01298,5.01122,5.01257,10000000.0
2008-08-13 16:28:00,5.01214,5.01265,5.01084,5.01263,15000000.0
2008-08-13 16:29:00,5.01348,5.01373,5.01248,5.01348,7000000.0
2008-08-13 16:30:00,5.01268,5.01391,5.01227,5.01327,16000000.0
2008-08-13 16:31:00,5.0127,5.01409,5.01249,5.01409,14000000.0
2008-08-13 16:32:00,5.01375,5.01395,5.01227,5.01298,7000000.0
2008-08-13 16:33:00,5.01152,5.01312,5.01141,5.01208,8000000.0
2008-08-13 16:34:00,5.01264,5.01283,5.00956,5.0096,8000000.0
2008-08-13 16:35:00,5.00844,5.01072,5.00584,5.00687,9000000.0
2008-08-13 16:36:00,5.00566,5.00695,5.00391,5.00515,13000000.0
2008-08-13 16:37:00,5.00584,5.0077,5.00437,5.00749,18000000.0
2008-08-13 16:38:00,5.00769,5.00769,5.00478,5.00616,18000000.0
2008-08-13 16:39:00,5.00462,5.00521,5.00027,5.00219,20000000.0
2008-08-13 16:40:00,5.00185,5.00458,5.00183,5.00458,13000000.0
2008-08-13 16:41:00,5.0043,5.0043,5.00165,5.00274,20000000.0
2008-08-13 16:42:00,5.00249,5.00418,5.0019,5.00402,18000000.0
2008-08-13 16:43:00,5.00404,5.00456,5.00297,5.0038,15000000.0
2008-08-13 16:44:00,5.0047,5.00652,5.00391,5.00526,20000000.0
2008-08-13 16:45:00,5.00531,5.00789,5.00511,5.00665,13000000.0
2008-08-13 16:46:00,5.00732,5.00865,5.00594,5.00762,15000000.0
2008-08-13 16:47:00,5.00882,5.01143,5.00819,5.01143,8000000.0
2008-08-13 16:48:00,5.01153,5.01167,5.00885,5.00888,11000000.0
2008-08-13 16:49:00,5.00962,5.01078,5.00765,5.01022,12000000.0
2008-08-13 16:50:00,5.01043,5.01075,5.00847,5.00985,15000000.0
2008-08-13 16:51:00,5.01039,5.01085,5.0079,5.00965,18000000.0
2008-08-13 16:52:00,5.00899,5.0105,5.00862,5.01015,14000000.0
2008-08-13 16:53:00,5.01066,5.01066,5.0091,5.00999,8000000.0
2008-08-13 16:54:00,5.01139,5.01201,5.01009,5.0115,11000000.0
2008-08-13 16:55:00,5.0104,5.01283,5.0104,5.01197,12000000.0
2008-08-13 16:56:00,5.01236,5.01236,5.01058,5.01075,10000000.0
2008-08-13 16:57:00,5.00899,5.01182,5.00899,5.01134,8000000.0
2008-08-13 16:58:00,5.01083,5.01085,5.00957,5.01071,9000000.0
2008-08-13 16:59:00,5.01175,5.01313,5.01047,5.01186,13000000.0
2008-08-13 17:00:00,5.01105,5.01105,5.00912,5.00912,11000000.0
2008-08-13 17:01:00,5.00958,5.01014,5.00825,5.00882,12000000.0
2008-08-13 17:02:00,5.00905,5.01103,5.00905,5.01014,10000000.0
2008-08-13 17:03:00,5.00993,5.01051,5.00922,5.00988,16000000.0
2008-08-13 17:04:00,5.00883,5.00994,5.00845,5.00902,13000000.0
2008-08-13 17:05:00,5.00952,5.00952,5.00697,5.00834,16000000.0
2008-08-13 17:06:00,5.0084,5.0084,5.00632,5.00773,12000000.0
2008-08-13 17:07:00,5.00769,5.00769,5.00452,5.00589,8000000.0
2008-08-13 17:08:00,5.00562,5.00658,5.00454,5.00486,21000000.0
2008-08-13 17:09:00,5.00619,5.00708,5.00493,5.00698,16000000.0
2008-08-13 17:10:00,5.00742,5.00742,5.00565,5.0063,11000000.0
2008-08-13 17:11:00,5.00695,5.00705,5.00562,5.00562,11000000.0
2008-08-13 17:12:00,5.0068,5.00761,5.00587,5.00681,9000000.0
2008-08-13 17:13:00,5.00896,5.00896,5.00616,5.00618,9000000.0
2008-08-13 17:14:00,5.00614,5.00636,5.00468,5.00636,17000000.0
2008-08-13 17:15:00,5.00491,5.00681,5.00491,5.0065,11000000.0
2008-08-13 17:16:00,5.00731,5.00751,5.00606,5.00619,15000000.0
2008-08-13 17:17:00,5.00766,5.00861,5.00689,5.00812,13000000.0
2008-08-13 17:18:00,5.00708,5.00903,5.00708,5.00835,15000000.0
2008-08-13 17:19:00,5.00822,5.00968,5.00813,5.00868,17000000.0
2008-08-13 17:20:00,5.00941,5.0108,5.00844,5.0105,12000000.0
2008-08-13 17:21:00,5.01076,5.01147,5.01008,5.01063,7000000.0
2008-08-13 17:22:00,5.00921,5.01058,5.00921,5.01027,14000000.0
2008-08-13 17:23:00,5.00999,5.01082,5.00915,5.01048,13000000.0
2008-08-13 17:24:00,5.00937,5.00975,5.00833,5.00909,9000000.0
2008-08-13 17:25:00,5.00865,5.00872,5.00789,5.00812,11000000.0
2008-08-13 17:26:00,5.00802,5.0092,5.00769,5.0092,16000000.0
2008-08-13 17:27:00,5.00942,5.0098,5.00834,5.00872,9000000.0
2008-08-13 17:28:00,5.00951,5.01094,5.00951,5.01094,15000000.0
2008-08-13 17:29:00,5.01091,5.01147,5.01011,5.01096,11000000.0
2008-08-13 17:30:00,5.01043,5.01046,5.00895,5.00915,19000000.0
2008-08-13 17:31:00,5.00882,5.00972,5.00787,5.00787,11000000.0
2008-08-13 17:32:00,5.00983,5.00983,5.00792,5.00923,9000000.0
2008-08-13 17:33:00,5.00906,5.00934,5.0079,5.00831,10000000.0
2008-08-13 17:34:00,5.00822,5.00848,5.00733,5.00807,14000000.0
2008-08-13 17:35:00,5.00767,5.00877,5.00697,5.00877,13000000.0
2008-08-13 17:36:00,5.00754,5.00821,5.00672,5.00672,11000000.0
2008-08-13 17:37:00,5.00745,5.00855,5.00701,5.00758,15000000.0
2008-08-13 17:38:00,5.00722,5.00875,5.00722,5.00815,17000000.0
2008-08-13 17:39:00,5.00912,5.00912,5.00773,5.00885,8000000.0
2008-08-13 17:40:00,5.00873,5.00983,5.00829,5.00868,12000000.0
2008-08-13 17:41:00,5.00869,5.00929,5.00766,5.00882,21000000.0
2008-08-13 17:42:00,5.00821,5.00887,5.00718,5.00811,13000000.0
2008-08-13 17:43:00,5.00908,5.00944,5.00728,5.00944,11000000.0
2008-08-13 17:44:00,5.0092,5.01003,5.00769,5.00933,19000000.0
2008-08-13 17:45:00,5.0103,5.0103,5.00842,5.00936,10000000.0
2008-08-13 17:46:00,5.0081,5.00996,5.00784,5.00784,13000000.0
2008-08-13 17:47:00,5.00844,5.00879,5.00783,5.00783,9000000.0
2008-08-13 17:48:00,5.00763,5.00806,5.00652,5.00669,14000000.0
2008-08-13 17:49:00,5.00729,5.00729,5.00489,5.00583,14000000.0
2008-08-13 17:50:00,5.0055,5.00707,5.00549,5.00601,17000000.0
2008-08-13 17:51:00,5.0058,5.00637,5.00496,5.00543,13000000.0
2008-08-13 17:52:00,5.00591,5.00635,5.00448,5.00515,24000000.0
2008-08-13 17:53:00,5.00392,5.00545,5.00385,5.00471,16000000.0
2008-08-13 17:54:00,5.00451,5.0048,5.0025,5.00398,16000000.0
2008-08-13 17:55:00,5.00245,5.00359,5.00037,5.00058,13000000.0
2008-08-13 17:56:00,5.00092,5.00108,4.99899,5.0008,15000000.0
2008-08-13 17:57:00,4.99996,5.00215,4.99982,5.0007,10000000.0
2008-08-13 17:58:00,5.00192,5.00284,5.00093,5.00093,15000000.0
2008-08-13 17:59:00,5.00204,5.0031,5.00117,5.0027,13000000.0
2008-08-13 18:00:00,5.00142,5.00173,5.00023,5.00152,7000000.0
2008-08-13 18:01:00,5.00253,5.00318,5.00135,5.00244,18000000.0
2008-08-13 18:02:00,5.00331,5.00331,5.00185,5.00209,17000000.0
2008-08-13 18:03:00,5.0028,5.0028,5.00029,5.00198,16000000.0
2008-08-13 18:04:00,5.00135,5.00219,5.00037,5.00208,14000000.0
2008-08-13 18:05:00,5.0019,5.00195,4.99904,5.00044,13000000.0
2008-08-13 18:06:00,4.99914,4.99954,4.99742,4.99824,18000000.0
2008-08-13 18:07:00,4.99752,4.99873,4.99752,4.99778,12000000.0
2008-08-13 18:08:00,4.99831,4.99937,4.99793,4.99904,18000000.0
2008-08-13 18:09:00,4.99715,4.99829,4.99469,4.99545,12000000.0
2008-08-13 18:10:00,4.99531,4.99807,4.99294,4.99451,13000000.0
2008-08-13 18:11:00,4.99324,4.99527,4.99245,4.99487,10000000.0
2008-08-13 18:12:00,4.99398,4.99532,4.99365,4.99458,11000000.0
2008-08-13 18:13:00,4.99546,4.99635,4.99423,4.99516,14000000.0
2008-08-13 18:14:00,4.99667,4.99715,4.99579,4.99644,10000000.0
2008-08-13 18:15:00,4.99646,4.99799,4.99604,4.99799,10000000.0
2008-08-13 18:16:00,4.99711,4.99903,4.99662,4.99741,9000000.0
2008-08-13 18:17:00,4.99753,4.99753,4.99474,4.99515,18000000.0
2008-08-13 18:18:00,4.99504,4.99607,4.9939,4.99499,14000000.0
2008-08-13 18:19:00,4.99319,4.99479,4.99319,4.9944,10000000.0
2008-08-13 18:20:00,4.99526,4.99549,4.99344,4.99432,15000000.0
2008-08-13 18:21:00,4.99498,4.99498,4.99138,4.99219,18000000.0
2008-08-13 18:22:00,4.99236,4.99402,4.99105,4.99237,14000000.0
2008-08-13 18:23:00,4.99468,4.99577,4.99366,4.9957,7000000.0
2008-08-13 18:24:00,4.99533,4.9955,4.9936,4.9936,9000000.0
2008-08-13 18:25:00,4.99406,4.9959,4.99406,4.99476,13000000.0
2008-08-13 18:26:00,4.99475,4.99608,4.99404,4.99596,16000000.0
2008-08-13 18:27:00,4.99494,4.99512,4.9932,4.99383,14000000.0
2008-08-13 18:28:00,4.99427,4.99427,4.99178,4.9941,13000000.0
2008-08-13 18:29:00,4.99496,4.9951,4.99367,4.99428,11000000.0
2008-08-13 18:30:00,4.99526,4.99526,4.99359,4.99499,16000000.0
2008-08-13 18:31:00,4.99516,4.99628,4.99441,4.99568,12000000.0
2008-08-13 18:32:00,4.99631,4.99867,4.99631,4.99867,11000000.0
2008-08-13 18:33:00,4.9971,4.99781,4.99595,4.99671,13000000.0
2008-08-13 18:34:00,4.99666,4.99757,4.99581,4.99751,13000000.0
2008-08-13 18:35:00,4.99632,4.99789,4.99603,4.99747,18000000.0
2008-08-13 18:36:00,4.995,4.99657,4.99493,4.99515,18000000.0
2008-08-13 18:37:00,4.99627,4.99627,4.99391,4.99521,18000000.0
2008-08-13 18:38:00,4.99382,4.99472,4.9931,4.99411,11000000.0
2008-08-13 18:39:00,4.99466,4.99659,4.99447,4.99659,11000000.0
2008-08-13 18:40:00,4.99541,4.99608,4.99478,4.99588,14000000.0
2008-08-13 18:41:00,4.99471,4.99648,4.99471,4.99605,16000000.0
2008-08-13 18:42:00,4.99647,4.99725,4.99547,4.9968,14000000.0
2008-08-13 18:43:00,4.99718,4.9983,4.9964,4.9983,10000000.0
2008-08-13 18:44:00,4.9984,5.0002,4.99791,4.99945,13000000.0
2008-08-13 18:45:00,4.99806,4.99913,4.99699,4.99891,13000000.0
2008-08-13 18:46:00,4.99938,4.99938,4.99729,4.99797,12000000.0
2008-08-13 18:47:00,4.99761,4.99906,4.99729,4.99861,14000000.0
2008-08-13 18:48:00,4.99903,4.99974,4.99822,4.99953,15000000.0
2008-08-13 18:49:00,4.99842,4.9991,4.99572,4.99835,12000000.0
2008-08-13 18:50:00,4.99577,4.99742,4.99533,4.99588,9000000.0
2008-08-13 18:51:00,4.9959,4.99689,4.9947,4.99533,17000000.0
2008-08-13 18:52:00,4.99649,4.99655,4.99396,4.99502,9000000.0
2008-08-13 18:53:00,4.99452,4.99565,4.99341,4.99511,14000000.0
2008-08-13 18:54:00,4.99419,4.99495,4.99299,4.99463,14000000.0
2008-08-13 18:55:00,4.99302,4.99464,4.99302,4.99428,10000000.0
2008-08-13 18:56:00,4.99431,4.99504,4.99311,4.99324,16000000.0
2008-08-13 18:57:00,4.99398,4.99422,4.99214,4.99255,17000000.0
2008-08-13 18:58:00,4.99154,4.99364,4.99143,4.99322,14000000.0
2008-08-13 18:59:00,4.9938,4.9938,4.99222,4.99305,14000000.0
2008-08-13 19:00:00,4.99241,4.99316,4.98885,4.98921,15000000.0
2008-08-13 19:01:00,4.98908,4.99155,4.98807,4.98905,15000000.0
2008-08-13 19:02:00,4.98957,4.99099,4.98915,4.99042,14000000.0
2008-08-13 19:03:00,4.99207,4.993,4.99138,4.993,14000000.0
2008-08-13 19:04:00,4.99251,4.99317,4.99186,4.99204,12000000.0
2008-08-13 19:05:00,4.99365,4.99373,4.99241,4.99373,15000000.0
2008-08-13 19:06:00,4.99364,4.99389,4.99213,4.99302,16000000.0
2008-08-13 19:07:00,4.99323,4.99386,4.99188,4.99333,20000000.0
2008-08-13 19:08:00,4.99377,4.99408,4.99295,4.99397,8000000.0
2008-08-13 19:09:00,4.99292,4.99434,4.99278,4.99434,17000000.0
2008-08-13 19:10:00,4.99411,4.99412,4.99315,4.99373,9000000.0
2008-08-13 19:11:00,4.99434,4.99434,4.99113,4.99223,16000000.0
2008-08-13 19:12:00,4.99199,4.99332,4.99156,4.99203,13000000.0
2008-08-13 19:13:00,4.99284,4.99317,4.99191,4.99191,10000000.0
2008-08-13 19:14:00,4.99286,4.9932,4.99017,4.99071,20000000.0
2008-08-13 19:15:00,4.99018,4.99184,4.98922,4.99169,12000000.0
2008-08-13 19:16:00,4.99179,4.99197,4.99079,4.99157,8000000.0
2008-08-13 19:17:00,4.99169,4.99353,4.99018,4.99219,18000000.0
2008-08-13 19:18:00,4.99475,4.99552,4.99232,4.99493,11000000.0
2008-08-13 19:19:00,4.9966,4.99689,4.9948,4.99593,12000000.0
2008-08-13 19:20:00,4.9931,4.99478,4.99217,4.99226,14000000.0
2008-08-13 19:21:00,4.9933,4.99487,4.99263,4.99487,13000000.0
2008-08-13 19:22:00,4.99339,4.99501,4.99304,4.99397,12000000.0
2008-08-13 19:23:00,4.99282,4.99478,4.99258,4.99449,14000000.0
2008-08-13 19:24:00,4.99381,4.99534,4.99363,4.99442,19000000.0
2008-08-13 19:25:00,4.99524,4.99524,4.99331,4.99333,8000000.0
2008-08-13 19:26:00,4.99413,4.99466,4.99317,4.99343,7000000.0
2008-08-13 19:27:00,4.99366,4.99538,4.99317,4.99424,20000000.0
2008-08-13 19:28:00,4.994,4.9951,4.99329,4.99442,17000000.0
2008-08-13 19:29:00,4.99373,4.99509,4.99365,4.99509,10000000.0
2008-08-13 19:30:00,4.99402,4.99471,4.99323,4.99471,15000000.0
2008-08-13 19:31:00,4.99254,4.99362,4.99229,4.99351,11000000.0
2008-08-13 19:32:00,4.99356,4.99412,4.99257,4.99311,9000000.0
2008-08-13 19:33:00,4.99177,4.9922,4.98796,4.98942,14000000.0
2008-08-13 19:34:00,4.98894,4.98894,4.98712,4.98826,17000000.0
2008-08-13 19:35:00,4.98932,4.9894,4.9877,4.9889,8000000.0
2008-08-13 19:36:00,4.98932,4.99025,4.98808,4.99025,15000000.0
2008-08-13 19:37:00,4.99006,4.99182,4.98946,4.99182,8000000.0
2008-08-13 19:38:00,4.99125,4.99125,4.98977,4.99077,15000000.0
2008-08-13 19:39:00,4.9894,4.99092,4.9883,4.98996,17000000.0
2008-08-13 19:40:00,4.99093,4.99154,4.98938,4.99055,16000000.0
2008-08-13 19:41:00,4.99218,4.99278,4.99141,4.99265,11000000.0
2008-08-13 19:42:00,4.99262,4.9938,4.99089,4.99097,15000000.0
2008-08-13 19:43:00,4.99158,4.9918,4.99036,4.99092,14000000.0
2008-08-13 19:44:00,4.99084,4.99192,4.98998,4.99081,14000000.0
2008-08-13 19:45:00,4.99105,4.99125,4.98883,4.98919,15000000.0
2008-08-13 19:46:00,4.99024,4.99024,4.98895,4.98908,15000000.0
2008-08-13 19:47:00,4.98881,4.99051,4.98881,4.99051,16000000.0
2008-08-13 19:48:00,4.98973,4.99038,4.98903,4.9893,16000000.0
2008-08-13 19:49:00,4.98823,4.98902,4.98705,4.98785,8000000.0
2008-08-13 19:50:00,4.98885,4.98885,4.98581,4.98655,9000000.0
2008-08-13 19:51:00,4.98534,4.98754,4.98534,4.98714,19000000.0
2008-08-13 19:52:00,4.98725,4.98826,4.98582,4.98582,11000000.0
2008-08-13 19:53:00,4.9865,4.98753,4.98596,4.98718,14000000.0
2008-08-13 19:54:00,4.98697,4.98798,4.98641,4.98708,18000000.0
2008-08-13 19:55:00,4.98675,4.98778,4.98641,4.98778,13000000.0
2008-08-13 19:56:00,4.98644,4.98683,4.98562,4.98651,10000000.0
2008-08-13 19:57:00,4.985,4.98643,4.98434,4.98518,16000000.0
2008-08-13 19:58:00,4.98636,4.98774,4.98489,4.98731,15000000.0
2008-08-13 19:59:00,4.98703,4.98805,4.98659,4.98772,14000000.0
2008-08-13 20:00:00,4.98828,4.98828,4.98548,4.98548,11000000.0
2008-08-13 20:01:00,4.98674,4.98684,4.9853,4.98559,24000000.0
2008-08-13 20:02:00,4.98569,4.98678,4.9855,4.98591,11000000.0
2008-08-13 20:03:00,4.98604,4.98708,4.98578,4.98645,11000000.0
2008-08-13 20:04:00,4.98772,4.98772,4.98675,4.98694,10000000.0
2008-08-13 20:05:00,4.98599,4.9872,4.98441,4.98536,17000000.0
2008-08-13 20:06:00,4.98445,4.98599,4.98445,4.98587,10000000.0
2008-08-13 20:07:00,4.98596,4.98657,4.98497,4.98556,14000000.0
2008-08-13 20:08:00,4.98483,4.98609,4.98483,4.98518,13000000.0
2008-08-13 20:09:00,4.98646,4.98667,4.98532,4.98583,11000000.0
2008-08-13 20:10:00,4.98635,4.98741,4.98573,4.98703,11000000.0
2008-08-13 20:11:00,4.9863,4.98778,4.9863,4.98778,9000000.0
2008-08-13 20:12:00,4.9864,4.98791,4.9864,4.98685,16000000.0
2008-08-13 20:13:00,4.98796,4.98848,4.98697,4.98719,11000000.0
2008-08-13 20:14:00,4.98739,4.98837,4.98675,4.98759,19000000.0
2008-08-13 20:15:00,4.98809,4.98935,4.98715,4.98797,13000000.0
2008-08-13 20:16:00,4.9877,4.98827,4.98646,4.98772,15000000.0
2008-08-13 20:17:00,4.98765,4.98794,4.98678,4.98745,8000000.0
2008-08-13 20:18:00,4.98689,4.9879,4.98669,4.98744,14000000.0
2008-08-13 20:19:00,4.98725,4.98894,4.9868,4.98888,14000000.0
2008-08-13 20:20:00,4.98787,4.98875,4.98736,4.98811,12000000.0
2008-08-13 20:21:00,4.98772,4.98822,4.98643,4.98643,9000000.0
2008-08-13 20:22:00,4.98684,4.98751,4.98599,4.98679,17000000.0
2008-08-13 20:23:00,4.98724,4.98725,4.98533,4.98687,11000000.0
2008-08-13 20:24:00,4.98685,4.98862,4.98605,4.98777,16000000.0
2008-08-13 20:25:00,4.98757,4.98847,4.98681,4.98719,11000000.0
2008-08-13 20:26:00,4.98663,4.98768,4.98616,4.98657,8000000.0
2008-08-13 20:27:00,4.98691,4.98784,4.98588,4.98751,13000000.0
2008-08-13 20:28:00,4.98644,4.98842,4.98644,4.98779,15000000.0
2008-08-13 20:29:00,4.98748,4.98811,4.98667,4.98811,16000000.0
2008-08-13 20:30:00,4.98717,4.98845,4.98717,4.98797,8000000.0
2008-08-13 20:31:00,4.98836,4.98921,4.98704,4.98801,18000000.0
2008-08-13 20:32:00,4.98701,4.98798,4.9869,4.9869,7000000.0
2008-08-13 20:33:00,4.98799,4.98831,4.98705,4.98741,13000000.0
2008-08-13 20:34:00,4.98733,4.988,4.98646,4.9878,13000000.0
2008-08-13 20:35:00,4.98674,4.98797,4.98674,4.98797,9000000.0
2008-08-13 20:36:00,4.9869,4.98801,4.98684,4.98741,17000000.0
2008-08-13 20:37:00,4.98742,4.98843,4.98696,4.98834,14000000.0
2008-08-13 20:38:00,4.98724,4.98848,4.98724,4.9877,16000000.0
2008-08-13 20:39:00,4.98817,4.98929,4.98693,4.98919,14000000.0
2008-08-13 20:40:00,4.9887,4.98962,4.98801,4.98847,17000000.0
2008-08-13 20:41:00,4.98864,4.98929,4.98771,4.98775,16000000.0
2008-08-13 20:42:00,4.98964,4.98964,4.98806,4.98811,22000000.0
2008-08-13 20:43:00,4.98907,4.98928,4.98738,4.98918,18000000.0
2008-08-13 20:44:00,4.98812,4.98916,4.98759,4.98814,16000000.0
2008-08-13 20:45:00,4.98846,4.98866,4.98793,4.98863,8000000.0
2008-08-13 20:46:00,4.98858,4.98887,4.98728,4.98875,19000000.0
2008-08-13 20:47:00,4.98825,4.98873,4.98696,4.98822,12000000.0
2008-08-13 20:48:00,4.98738,4.98868,4.9872,4.98767,9000000.0
2008-08-13 20:49:00,4.98775,4.98831,4.98645,4.98769,19000000.0
2008-08-13 20:50:00,4.98729,4.98732,4.98533,4.9865,15000000.0
2008-08-13 20:51:00,4.98667,4.9869,4.98569,4.9867,9000000.0
2008-08-13 20:52:00,4.98621,4.98653,4.98496,4.98653,11000000.0
2008-08-13 20:53:00,4.9851,4.98675,4.98443,4.985,15000000.0
2008-08-13 20:54:00,4.98599,4.98599,4.98407,4.98477,12000000.0
2008-08-13 20:55:00,4.98489,4.98623,4.98474,4.98526,18000000.0
2008-08-13 20:56:00,4.98526,4.98774,4.98453,4.98702,12000000.0
2008-08-13 20:57:00,4.98744,4.988,4.98643,4.98767,13000000.0
2008-08-13 20:58:00,4.98729,4.98848,4.9869,4.98848,11000000.0
2008-08-13 20:59:00,4.98924,4.98935,4.98722,4.98827,11000000.0
2008-08-13 21:00:00,4.98865,4.98865,4.98745,4.98861,17000000.0
2008-08-13 21:01:00,4.98714,4.9898,4.98714,4.98949,10000000.0
2008-08-13 21:02:00,4.98834,4.98845,4.98696,4.98696,8000000.0
2008-08-13 21:03:00,4.98815,4.98889,4.9873,4.98768,19000000.0
2008-08-13 21:04:00,4.98846,4.98865,4.98716,4.98758,18000000.0
2008-08-13 21:05:00,4.9879,4.9881,4.98694,4.98767,14000000.0
2008-08-13 21:06:00,4.98826,4.98832,4.98689,4.987,12000000.0
2008-08-13 21:07:00,4.98715,4.98795,4.98688,4.98769,10000000.0
2008-08-13 21:08:00,4.98623,4.98788,4.98623,4.98687,14000000.0
2008-08-13 21:09:00,4.98792,4.98792,4.98648,4.98787,16000000.0
2008-08-13 21:10:00,4.98717,4.98784,4.9865,4.98676,15000000.0
2008-08-13 21:11:00,4.9884,4.98843,4.9869,4.98726,13000000.0
2008-08-13 21:12:00,4.98733,4.98807,4.98643,4.98717,10000000.0
2008-08-13 21:13:00,4.98762,4.98762,4.98612,4.98679,14000000.0
2008-08-13 21:14:00,4.98662,4.98708,4.98648,4.98706,10000000.0
2008-08-13 21:15:00,4.98779,4.98779,4.98625,4.98715,15000000.0
2008-08-13 21:16:00,4.98786,4.98786,4.98593,4.98643,11000000.0
2008-08-13 21:17:00,4.98635,4.98706,4.98608,4.98627,13000000.0
2008-08-13 21:18:00,4.98588,4.98693,4.98561,4.98644,17000000.0
2008-08-13 21:19:00,4.98744,4.98752,4.98625,4.98735,12000000.0
2008-08-13 21:20:00,4.98693,4.98774,4.98629,4.98744,14000000.0
2008-08-13 21:21:00,4.98689,4.98748,4.98605,4.98605,11000000.0
2008-08-13 21:22:00,4.9869,4.98766,4.98622,4.9871,9000000.0
2008-08-13 21:23:00,4.98692,4.98756,4.98638,4.98736,7000000.0
2008-08-13 21:24:00,4.98756,4.98784,4.98684,4.98711,11000000.0
2008-08-13 21:25:00,4.98757,4.9882,4.98694,4.9875,7000000.0
2008-08-13 21:26:00,4.98807,4.98811,4.98638,4.98811,13000000.0
2008-08-13 21:27:00,4.98777,4.98777,4.98669,4.98732,11000000.0
2008-08-13 21:28:00,4.98831,4.98842,4.98643,4.98724,15000000.0
2008-08-13 21:29:00,4.98708,4.98755,4.98629,4.98727,12000000.0
2008-08-13 21:30:00,4.98758,4.98823,4.98713,4.98713,10000000.0
2008-08-13 21:31:00,4.98921,4.98921,4.98743,4.98743,10000000.0
2008-08-13 21:32:00,4.98716,4.98893,4.98703,4.98816,12000000.0
2008-08-13 21:33:00,4.98721,4.98877,4.98697,4.98784,19000000.0
2008-08-13 21:34:00,4.98762,4.98827,4.98727,4.98732,8000000.0
2008-08-13 21:35:00,4.98852,4.98989,4.98829,4.98893,20000000.0
2008-08-13 21:36:00,4.98982,4.98982,4.98799,4.98928,19000000.0
2008-08-13 21:37:00,4.98881,4.98966,4.98803,4.98966,19000000.0
2008-08-13 21:38:00,4.9894,4.9894,4.98806,4.98919,13000000.0
2008-08-13 21:39:00,4.98803,4.98945,4.98795,4.98826,17000000.0
2008-08-13 21:40:00,4.98969,4.98973,4.98888,4.98951,7000000.0
2008-08-13 21:41:00,4.98845,4.98977,4.98845,4.98977,11000000.0
2008-08-13 21:42:00,4.98961,4.99077,4.98916,4.99037,18000000.0
2008-08-13 21:43:00,4.99036,4.99112,4.98982,4.99069,13000000.0
2008-08-13 21:44:00,4.99071,4.99146,4.99011,4.99133,16000000.0
2008-08-13 21:45:00,4.99048,4.99183,4.99028,4.99183,11000000.0
2008-08-13 21:46:00,4.99133,4.99158,4.98986,4.99096,13000000.0
2008-08-13 21:47:00,4.98969,4.99094,4.98969,4.99044,13000000.0
2008-08-13 21:48:00,4.99088,4.99131,4.99043,4.99043,17000000.0
2008-08-13 21:49:00,4.9918,4.99249,4.99121,4.9919,8000000.0
2008-08-13 21:50:00,4.99277,4.99287,4.99167,4.99175,11000000.0
2008-08-13 21:51:00,4.99141,4.99349,4.99141,4.99238,13000000.0
2008-08-13 21:52:00,4.99218,4.99345,4.99175,4.99345,13000000.0
2008-08-13 21:53:00,4.9934,4.99411,4.99261,4.99304,14000000.0
2008-08-13 21:54:00,4.99457,4.99457,4.9924,4.99356,11000000.0
2008-08-13 21:55:00,4.99368,4.99376,4.99208,4.99327,17000000.0
2008-08-13 21:56:00,4.99267,4.9933,4.99166,4.99217,12000000.0
2008-08-13 21:57:00,4.99239,4.99248,4.991,4.99177,16000000.0
2008-08-13 21:58:00,4.99081,4.99199,4.99035,4.99181,9000000.0
2008-08-13 21:59:00,4.99162,4.99162,4.98939,4.99086,18000000.0
2008-08-13 22:00:00,4.98931,4.99052,4.98871,4.9894,13000000.0
2008-08-13 22:01:00,4.99061,4.99069,4.98923,4.99001,11000000.0
2008-08-13 22:02:00,4.99041,4.99088,4.98979,4.99013,17000000.0
2008-08-13 22:03:00,4.99014,4.99053,4.98923,4.99053,23000000.0
2008-08-13 22:04:00,4.98896,4.99067,4.98894,4.98894,15000000.0
2008-08-13 22:05:00,4.99074,4.99118,4.9895,4.98999,14000000.0
2008-08-13 22:06:00,4.98954,4.99134,4.98954,4.99022,15000000.0
2008-08-13 22:07:00,4.99,4.99069,4.98961,4.99035,9000000.0
2008-08-13 22:08:00,4.98981,4.99062,4.98981,4.99026,18000000.0
2008-08-13 22:09:00,4.99036,4.99093,4.9899,4.99039,11000000.0
2008-08-13 22:10:00,4.99027,4.99126,4.98992,4.99019,7000000.0
2008-08-13 22:11:00,4.99129,4.99192,4.98994,4.99015,8000000.0
2008-08-13 22:12:00,4.99152,4.99179,4.99062,4.99128,16000000.0
2008-08-13 22:13:00,4.99206,4.99289,4.99103,4.99258,24000000.0
2008-08-13 22:14:00,4.99248,4.99325,4.9918,4.99312,9000000.0
2008-08-13 22:15:00,4.99216,4.99323,4.99192,4.99197,10000000.0
2008-08-13 22:16:00,4.9933,4.99386,4.99252,4.99327,13000000.0
2008-08-13 22:17:00,4.99312,4.99383,4.99208,4.99284,20000000.0
2008-08-13 22:18:00,4.99173,4.99295,4.99142,4.99145,11000000.0
2008-08-13 22:19:00,4.99289,4.99406,4.99186,4.9932,15000000.0
2008-08-13 22:20:00,4.99326,4.99349,4.99237,4.99274,16000000.0
2008-08-13 22:21:00,4.99317,4.99369,4.99202,4.99247,12000000.0
2008-08-13 22:22:00,4.99249,4.99378,4.9919,4.9919,14000000.0
2008-08-13 22:23:00,4.99249,4.9935,4.99203,4.99272,11000000.0
2008-08-13 22:24:00,4.99117,4.99291,4.99117,4.99291,16000000.0
2008-08-13 22:25:00,4.99239,4.99263,4.99104,4.99215,14000000.0
2008-08-13 22:26:00,4.99313,4.99338,4.99196,4.99279,10000000.0
2008-08-13 22:27:00,4.99369,4.99398,4.99257,4.99335,14000000.0
2008-08-13 22:28:00,4.99419,4.99431,4.99275,4.99307,12000000.0
2008-08-13 22:29:00,4.99391,4.99528,4.99366,4.99528,13000000.0
2008-08-13 22:30:00,4.99541,4.99541,4.99377,4.99458,8000000.0
2008-08-13 22:31:00,4.99557,4.99608,4.99421,4.99608,11000000.0
2008-08-13 22:32:00,4.99458,4.99627,4.99458,4.99527,20000000.0
2008-08-13 22:33:00,4.99667,4.99667,4.99482,4.99588,11000000.0
2008-08-13 22:34:00,4.99489,4.99713,4.99489,4.99616,10000000.0
2008-08-13 22:35:00,4.99633,4.99694,4.99584,4.9961,13000000.0
2008-08-13 22:36:00,4.99524,4.99586,4.99493,4.99586,9000000.0
2008-08-13 22:37:00,4.99522,4.99622,4.9947,4.99532,13000000.0
2008-08-13 22:38:00,4.99461,4.99597,4.99461,4.99546,9000000.0
2008-08-13 22:39:00,4.995,4.99558,4.99455,4.99495,12000000.0
2008-08-13 22:40:00,4.99574,4.99603,4.99486,4.99486,9000000.0
2008-08-13 22:41:00,4.99472,4.99628,4.99472,4.9952,14000000.0
2008-08-13 22:42:00,4.99595,4.99662,4.9948,4.99596,13000000.0
2008-08-13 22:43:00,4.9968,4.99686,4.99485,4.99485,12000000.0
2008-08-13 22:44:00,4.99582,4.99582,4.99424,4.99522,15000000.0
2008-08-13 22:45:00,4.99497,4.99522,4.99375,4.99409,13000000.0
2008-08-13 22:46:00,4.99421,4.99524,4.99421,4.99495,14000000.0
2008-08-13 22:47:00,4.99524,4.99587,4.99402,4.99525,15000000.0
2008-08-13 22:48:00,4.99427,4.99583,4.99427,4.99442,13000000.0
2008-08-13 22:49:00,4.99452,4.99545,4.99452,4.9949,13000000.0
2008-08-13 22:50:00,4.99416,4.9943,4.99399,4.9942,15000000.0
2008-08-13 22:51:00,4.99434,4.99582,4.99429,4.99542,14000000.0
2008-08-13 22:52:00,4.99546,4.99572,4.99438,4.99501,9000000.0
2008-08-13 22:53:00,4.99494,4.9957,4.99399,4.99403,15000000.0
2008-08-13 22:54:00,4.99471,4.99613,4.99406,4.99455,17000000.0
2008-08-13 22:55:00,4.99485,4.99535,4.99448,4.99525,16000000.0
2008-08-13 22:56:00,4.99463,4.99475,4.99383,4.99434,13000000.0
2008-08-13 22:57:00,4.99433,4.99468,4.99364,4.99436,8000000.0
2008-08-13 22:58:00,4.9934,4.99404,4.99296,4.9936,8000000.0
2008-08-13 22:59:00,4.99377,4.99387,4.9927,4.9934,19000000.0
2008-08-13 23:00:00,4.99364,4.9941,4.99291,4.99394,10000000.0
2008-08-13 23:01:00,4.99373,4.99393,4.99309,4.99314,7000000.0
2008-08-13 23:02:00,4.99281,4.99412,4.99281,4.99377,15000000.0
2008-08-13 23:03:00,4.99231,4.99329,4.99231,4.99267,17000000.0
2008-08-13 23:04:00,4.99278,4.99407,4.9926,4.9937,19000000.0
2008-08-13 23:05:00,4.99378,4.99422,4.99353,4.99355,9000000.0
2008-08-13 23:06:00,4.99331,4.99433,4.99272,4.99298,12000000.0
2008-08-13 23:07:00,4.99242,4.99369,4.99215,4.99271,14000000.0
2008-08-13 23:08:00,4.99229,4.99355,4.992,4.99241,16000000.0
2008-08-13 23:09:00,4.99239,4.99319,4.99206,4.99259,9000000.0
2008-08-13 23:10:00,4.99291,4.99369,4.99203,4.99245,12000000.0
2008-08-13 23:11:00,4.99222,4.99322,4.99201,4.99231,14000000.0
2008-08-13 23:12:00,4.99273,4.99293,4.99157,4.99196,7000000.0
2008-08-13 23:13:00,4.9936,4.9936,4.99193,4.99267,14000000.0
2008-08-13 23:14:00,4.99258,4.99274,4.99162,4.99162,19000000.0
2008-08-13 23:15:00,4.99193,4.99364,4.99193,4.99224,13000000.0
2008-08-13 23:16:00,4.99164,4.99238,4.99153,4.99153,15000000.0
2008-08-13 23:17:00,4.99337,4.99337,4.99188,4.99207,11000000.0
2008-08-13 23:18:00,4.99291,4.99291,4.99138,4.99249,12000000.0
2008-08-13 23:19:00,4.99143,4.99249,4.99143,4.99166,14000000.0
2008-08-13 23:20:00,4.99216,4.99289,4.99143,4.99243,19000000.0
2008-08-13 23:21:00,4.99215,4.99244,4.99145,4.9915,7000000.0
2008-08-13 23:22:00,4.99305,4.99325,4.99305,4.99305,15000000.0
2008-08-13 23:23:00,4.99292,4.99323,4.99292,4.99316,11000000.0
2008-08-13 23:24:00,4.99175,4.99195,4.99175,4.99175,14000000.0
2008-08-13 23:25:00,4.9919,4.99246,4.99095,4.99158,11000000.0
2008-08-13 23:26:00,4.99172,4.99207,4.99053,4.99087,14000000.0
2008-08-13 23:27:00,4.99114,4.99174,4.99077,4.9912,11000000.0
2008-08-13 23:28:00,4.9913,4.99193,4.9908,4.99138,12000000.0
2008-08-13 23:29:00,4.99102,4.99228,4.99078,4.99226,16000000.0
2008-08-13 23:30:00,4.99083,4.99196,4.99061,4.99087,20000000.0
2008-08-13 23:31:00,4.9922,4.99225,4.99071,4.99071,11000000.0
2008-08-13 23:32:00,4.99142,4.99172,4.99066,4.99161,16000000.0
2008-08-13 23:33:00,4.99118,4.99186,4.99045,4.99111,12000000.0
2008-08-13 23:34:00,4.99138,4.9921,4.99009,4.99009,13000000.0
2008-08-13 23:35:00,4.99045,4.9911,4.99011,4.99016,9000000.0
2008-08-13 23:36:00,4.98965,4.98965,4.98945,4.98965,9000000.0
2008-08-13 23:37:00,4.98995,4.98995,4.98975,4.98987,14000000.0
2008-08-13 23:38:00,4.99099,4.99191,4.99035,4.99059,13000000.0
2008-08-13 23:39:00,4.99059,4.99143,4.99012,4.99081,17000000.0
2008-08-13 23:40:00,4.99105,4.99195,4.98995,4.98995,12000000.0
2008-08-13 23:41:00,4.99015,4.99015,4.98995,4.99015,17000000.0
2008-08-13 23:42:00,4.99088,4.9916,4.99037,4.99072,22000000.0
2008-08-13 23:43:00,4.9912,4.99201,4.99046,4.99189,15000000.0
2008-08-13 23:44:00,4.99173,4.99271,4.99149,4.99183,14000000.0
2008-08-13 23:45:00,4.99175,4.99311,4.9913,4.9921,20000000.0
2008-08-13 23:46:00,4.993,4.993,4.9917,4.99237,14000000.0
2008-08-13 23:47:00,4.99168,4.99213,4.99146,4.99184,10000000.0
2008-08-13 23:48:00,4.99142,4.99269,4.99132,4.99132,18000000.0
2008-08-13 23:49:00,4.9916,4.9916,4.99095,4.9911,14000000.0
2008-08-13 23:50:00,4.99144,4.99225,4.99139,4.99191,13000000.0
2008-08-13 23:51:00,4.99158,4.99235,4.9913,4.9919,8000000.0
2008-08-13 23:52:00,4.99193,4.99271,4.99142,4.99188,16000000.0
2008-08-13 23:53:00,4.9914,4.99267,4.9914,4.99267,18000000.0
2008-08-13 23:54:00,4.99164,4.99273,4.99129,4.99261,12000000.0
2008-08-13 23:55:00,4.99233,4.99279,4.99146,4.99279,19000000.0
2008-08-13 23:56:00,4.99204,4.99281,4.99151,4.99185,14000000.0
2008-08-13 23:57:00,4.99214,4.99282,4.99128,4.99138,16000000.0
2008-08-13 23:58:00,4.99223,4.99277,4.99136,4.99195,13000000.0
2008-08-13 23:59:00,4.99213,4.99299,4.99201,4.99232,14000000.0
2008-08-14 00:00:00,4.99256,4.99276,4.99174,4.99255,17000000.0
2008-08-14 00:01:00,4.99284,4.99284,4.992,4.9928,12000000.0
2008-08-14 00:02:00,4.99228,4.9926,4.99191,4.99256,15000000.0
2008-08-14 00:03:00,4.99281,4.99301,4.99161,4.99262,14000000.0
2008-08-14 00:04:00,4.99201,4.99248,4.9915,4.99227,12000000.0
2008-08-14 00:05:00,4.99234,4.99248,4.99106,4.99224,12000000.0
2008-08-14 00:06:00,4.99231,4.99311,4.99177,4.99311,12000000.0
2008-08-14 00:07:00,4.99205,4.99248,4.99161,4.99166,11000000.0
2008-08-14 00:08:00,4.99209,4.99211,4.99051,4.99155,15000000.0
2008-08-14 00:09:00,4.99117,4.99206,4.99087,4.99129,12000000.0
2008-08-14 00:10:00,4.99083,4.99172,4.99029,4.99132,19000000.0
2008-08-14 00:11:00,4.99085,4.99119,4.99052,4.99074,8000000.0
2008-08-14 00:12:00,4.99086,4.99105,4.9905,4.9905,9000000.0
2008-08-14 00:13:00,4.9895,4.99093,4.98941,4.98968,13000000.0
2008-08-14 00:14:00,4.98945,4.99069,4.98945,4.98994,14000000.0
2008-08-14 00:15:00,4.99026,4.99052,4.98917,4.98992,12000000.0
2008-08-14 00:16:00,4.99022,4.99022,4.98911,4.98971,12000000.0
2008-08-14 00:17:00,4.98925,4.99009,4.98915,4.98915,10000000.0
2008-08-14 00:18:00,4.98966,4.99055,4.98896,4.99041,19000000.0
2008-08-14 00:19:00,4.99088,4.99117,4.98976,4.99086,12000000.0
2008-08-14 00:20:00,4.99009,4.99059,4.9897,4.99056,11000000.0
2008-08-14 00:21:00,4.99056,4.99092,4.98995,4.99069,14000000.0
2008-08-14 00:22:00,4.98996,4.99074,4.98951,4.99051,13000000.0
2008-08-14 00:23:00,4.98888,4.99041,4.98888,4.98989,13000000.0
2008-08-14 00:24:00,4.98965,4.99136,4.98965,4.99046,9000000.0
2008-08-14 00:25:00,4.99038,4.99103,4.98949,4.99051,13000000.0
2008-08-14 00:26:00,4.99025,4.99112,4.9898,4.99029,14000000.0
2008-08-14 00:27:00,4.99085,4.99085,4.98957,4.99037,15000000.0
2008-08-14 00:28:00,4.99022,4.99163,4.99012,4.99163,7000000.0
2008-08-14 00:29:00,4.99074,4.99188,4.99004,4.99188,17000000.0
2008-08-14 00:30:00,4.98976,4.99139,4.98976,4.99139,9000000.0
2008-08-14 00:31:00,4.98997,4.99005,4.98985,4.98998,13000000.0
2008-08-14 00:32:00,4.9912,4.99161,4.99075,4.99161,8000000.0
2008-08-14 00:33:00,4.99007,4.99117,4.98964,4.99073,19000000.0
2008-08-14 00:34:00,4.98945,4.99064,4.98943,4.99006,15000000.0
2008-08-14 00:35:00,4.99061,4.99092,4.98956,4.99076,12000000.0
2008-08-14 00:36:00,4.99088,4.99118,4.99011,4.99011,15000000.0
2008-08-14 00:37:00,4.99046,4.99118,4.98989,4.99118,15000000.0
2008-08-14 00:38:00,4.99084,4.9918,4.99027,4.99085,18000000.0
2008-08-14 00:39:00,4.99141,4.99202,4.9902,4.992,20000000.0
2008-08-14 00:40:00,4.99133,4.99161,4.99074,4.99102,10000000.0
2008-08-14 00:41:00,4.99174,4.9918,4.99094,4.99101,9000000.0
2008-08-14 00:42:00,4.99208,4.99213,4.99193,4.99208,16000000.0
2008-08-14 00:43:00,4.99146,4.99195,4.99044,4.9915,16000000.0
2008-08-14 00:44:00,4.99058,4.99158,4.99058,4.99158,10000000.0
2008-08-14 00:45:00,4.99138,4.9924,4.99099,4.99191,16000000.0
2008-08-14 00:46:00,4.99173,4.99211,4.99139,4.99211,12000000.0
2008-08-14 00:47:00,4.99282,4.99282,4.99184,4.99216,8000000.0
2008-08-14 00:48:00,4.99233,4.99233,4.99117,4.99218,16000000.0
2008-08-14 00:49:00,4.99133,4.99163,4.99037,4.99107,11000000.0
2008-08-14 00:50:00,4.99082,4.99093,4.99025,4.99048,9000000.0
2008-08-14 00:51:00,4.99094,4.99141,4.9902,4.99104,9000000.0
2008-08-14 00:52:00,4.99122,4.99166,4.99025,4.99025,18000000.0
2008-08-14 00:53:00,4.99052,4.99288,4.99052,4.99204,12000000.0
2008-08-14 00:54:00,4.99233,4.99245,4.99118,4.99222,12000000.0
2008-08-14 00:55:00,4.99233,4.99354,4.99179,4.99185,11000000.0
2008-08-14 00:56:00,4.99369,4.99369,4.99172,4.993,14000000.0
2008-08-14 00:57:00,4.99273,4.99278,4.99149,4.99193,15000000.0
2008-08-14 00:58:00,4.99225,4.99257,4.99111,4.99257,9000000.0
2008-08-14 00:59:00,4.99201,4.99307,4.99172,4.99245,17000000.0
2008-08-14 01:00:00,4.99238,4.99246,4.99107,4.99228,12000000.0
2008-08-14 01:01:00,4.99268,4.99352,4.99206,4.99225,15000000.0
2008-08-14 01:02:00,4.9928,4.99408,4.9928,4.99408,10000000.0
2008-08-14 01:03:00,4.99383,4.994,4.9928,4.99397,13000000.0
2008-08-14 01:04:00,4.993,4.9938,4.99266,4.99332,13000000.0
2008-08-14 01:05:00,4.99308,4.99409,4.99234,4.99358,13000000.0
2008-08-14 01:06:00,4.99326,4.99389,4.99312,4.99365,12000000.0
2008-08-14 01:07:00,4.99381,4.99466,4.99332,4.99466,13000000.0
2008-08-14 01:08:00,4.99461,4.99622,4.99387,4.99588,15000000.0
2008-08-14 01:09:00,4.9959,4.99709,4.99485,4.9968,17000000.0
2008-08-14 01:10:00,4.9967,4.99715,4.99581,4.99593,10000000.0
2008-08-14 01:11:00,4.99579,4.99642,4.99436,4.99436,11000000.0
2008-08-14 01:12:00,4.99569,4.99569,4.9942,4.99538,10000000.0
2008-08-14 01:13:00,4.99521,4.99542,4.9941,4.99485,11000000.0
2008-08-14 01:14:00,4.99454,4.99655,4.99454,4.99655,13000000.0
2008-08-14 01:15:00,4.99575,4.99718,4.99572,4.99688,9000000.0
2008-08-14 01:16:00,4.99627,4.99665,4.99561,4.99578,12000000.0
2008-08-14 01:17:00,4.99677,4.9968,4.99613,4.9968,11000000.0
2008-08-14 01:18:00,4.99564,4.99681,4.99485,4.99562,12000000.0
2008-08-14 01:19:00,4.99457,4.99561,4.99312,4.99395,19000000.0
2008-08-14 01:20:00,4.99463,4.99502,4.99399,4.99429,11000000.0
2008-08-14 01:21:00,4.99415,4.99542,4.9938,4.99474,12000000.0
2008-08-14 01:22:00,4.99488,4.99586,4.99427,4.99586,9000000.0
2008-08-14 01:23:00,4.99558,4.99577,4.99436,4.99446,13000000.0
2008-08-14 01:24:00,4.99482,4.99642,4.99482,4.99534,14000000.0
2008-08-14 01:25:00,4.99555,4.99636,4.99531,4.99566,11000000.0
2008-08-14 01:26:00,4.99473,4.9961,4.99468,4.9961,10000000.0
2008-08-14 01:27:00,4.99494,4.99662,4.99478,4.99653,17000000.0
2008-08-14 01:28:00,4.99639,4.99693,4.99541,4.99563,13000000.0
2008-08-14 01:29:00,4.99533,4.99712,4.99533,4.9968,19000000.0
2008-08-14 01:30:00,4.99569,4.99704,4.99569,4.99682,15000000.0
2008-08-14 01:31:00,4.99681,4.99712,4.99619,4.99712,15000000.0
2008-08-14 01:32:00,4.99575,4.99664,4.99567,4.99644,12000000.0
2008-08-14 01:33:00,4.99639,4.99697,4.99635,4.99642,8000000.0
2008-08-14 01:34:00,4.99543,4.99719,4.99543,4.99651,18000000.0
2008-08-14 01:35:00,4.99639,4.99745,4.9962,4.99708,12000000.0
2008-08-14 01:36:00,4.99584,4.99791,4.99584,4.99732,16000000.0
2008-08-14 01:37:00,4.99807,4.99825,4.99664,4.9977,15000000.0
2008-08-14 01:38:00,4.99746,4.99856,4.99673,4.99824,18000000.0
2008-08-14 01:39:00,4.99749,4.99814,4.99698,4.9971,10000000.0
2008-08-14 01:40:00,4.99671,4.99875,4.99671,4.99855,11000000.0
2008-08-14 01:41:00,4.99922,5.00206,4.9985,5.00206,16000000.0
2008-08-14 01:42:00,5.00356,5.0043,5.00171,5.00215,14000000.0
2008-08-14 01:43:00,5.00213,5.00319,5.00146,5.00146,16000000.0
2008-08-14 01:44:00,5.00207,5.00237,5.00078,5.00078,15000000.0
2008-08-14 01:45:00,5.00129,5.00205,5.00029,5.00032,16000000.0
2008-08-14 01:46:00,4.99897,5.00095,4.99897,5.00078,9000000.0
2008-08-14 01:47:00,5.00238,5.0033,5.00095,5.00237,17000000.0
2008-08-14 01:48:00,5.00227,5.00316,5.00157,5.00233,16000000.0
2008-08-14 01:49:00,5.00176,5.00279,5.00148,5.00148,10000000.0
2008-08-14 01:50:00,5.00228,5.00285,5.002,5.00235,11000000.0
2008-08-14 01:51:00,5.00282,5.00282,5.00081,5.00279,12000000.0
2008-08-14 01:52:00,5.00216,5.00288,5.00092,5.00092,12000000.0
2008-08-14 01:53:00,5.00068,5.00174,5.00019,5.00061,18000000.0
2008-08-14 01:54:00,4.9992,5.00107,4.99916,5.00093,14000000.0
2008-08-14 01:55:00,5.00037,5.00075,4.99969,5.00006,18000000.0
2008-08-14 01:56:00,4.99998,5.00017,4.99902,4.99902,8000000.0
2008-08-14 01:57:00,4.9987,4.99916,4.99781,4.99899,13000000.0
2008-08-14 01:58:00,4.99784,4.99977,4.99771,4.99977,11000000.0
2008-08-14 01:59:00,4.99975,5.00015,4.99907,5.00008,11000000.0
2008-08-14 02:00:00,5.0004,5.00232,5.00015,5.00176,16000000.0
2008-08-14 02:01:00,5.00182,5.00213,5.00002,5.00085,21000000.0
2008-08-14 02:02:00,5.00028,5.00066,4.99997,5.00015,10000000.0
2008-08-14 02:03:00,5.00033,5.0008,4.9999,5.00078,8000000.0
2008-08-14 02:04:00,5.0006,5.00181,5.00041,5.00181,14000000.0
2008-08-14 02:05:00,5.00113,5.00113,4.99894,4.99894,14000000.0
2008-08-14 02:06:00,4.99916,4.99926,4.99791,4.99888,15000000.0
2008-08-14 02:07:00,4.99918,4.99918,4.99841,4.99855,10000000.0
2008-08-14 02:08:00,4.99784,4.99891,4.99746,4.99826,16000000.0
2008-08-14 02:09:00,4.99879,4.99879,4.99572,4.99617,18000000.0
2008-08-14 02:10:00,4.99612,4.99727,4.99516,4.99636,16000000.0
2008-08-14 02:11:00,4.99736,4.99736,4.99638,4.99731,14000000.0
2008-08-14 02:12:00,4.99664,4.99664,4.99579,4.99597,10000000.0
2008-08-14 02:13:00,4.99589,4.99665,4.99549,4.99642,15000000.0
2008-08-14 02:14:00,4.99636,4.99636,4.99466,4.99583,19000000.0
2008-08-14 02:15:00,4.9952,4.99547,4.99432,4.99463,12000000.0
2008-08-14 02:16:00,4.99427,4.99565,4.99426,4.99546,18000000.0
2008-08-14 02:17:00,4.9955,4.99591,4.99486,4.99508,14000000.0
2008-08-14 02:18:00,4.99559,4.99575,4.9944,4.99539,12000000.0
2008-08-14 02:19:00,4.99565,4.99577,4.99447,4.9947,14000000.0
2008-08-14 02:20:00,4.99501,4.99554,4.99426,4.99426,13000000.0
2008-08-14 02:21:00,4.9947,4.99516,4.99396,4.99462,15000000.0
2008-08-14 02:22:00,4.99478,4.99514,4.99385,4.99385,13000000.0
2008-08-14 02:23:00,4.9946,4.99613,4.99419,4.99462,16000000.0
2008-08-14 02:24:00,4.99552,4.99687,4.99536,4.99651,17000000.0
2008-08-14 02:25:00,4.99655,4.9971,4.99619,4.997,10000000.0
2008-08-14 02:26:00,4.99711,4.99739,4.99597,4.99664,13000000.0
2008-08-14 02:27:00,4.99747,4.99835,4.99653,4.99835,7000000.0
2008-08-14 02:28:00,4.99839,4.99968,4.99701,4.99701,9000000.0
2008-08-14 02:29:00,4.99825,4.99896,4.9975,4.99777,20000000.0
2008-08-14 02:30:00,4.99722,4.99881,4.99722,4.99807,11000000.0
2008-08-14 02:31:00,4.99785,4.99785,4.99724,4.99724,9000000.0
2008-08-14 02:32:00,4.99898,4.99928,4.99773,4.99891,13000000.0
2008-08-14 02:33:00,4.99869,5.00012,4.99801,4.99908,14000000.0
2008-08-14 02:34:00,4.99986,5.00047,4.99869,5.00028,17000000.0
2008-08-14 02:35:00,4.99978,5.00049,4.9994,5.00008,15000000.0
2008-08-14 02:36:00,4.99946,5.00069,4.99895,5.00041,14000000.0
2008-08-14 02:37:00,5.0001,5.0001,4.99888,4.99888,13000000.0
2008-08-14 02:38:00,4.99948,5.00039,4.99889,4.9997,14000000.0
2008-08-14 02:39:00,4.99916,5.00037,4.99916,5.00037,15000000.0
2008-08-14 02:40:00,4.99998,5.00162,4.99922,5.00162,12000000.0
2008-08-14 02:41:00,5.00154,5.00184,5.00063,5.00123,13000000.0
2008-08-14 02:42:00,5.00091,5.0011,5.00005,5.0011,16000000.0
2008-08-14 02:43:00,5.00046,5.00075,4.99903,5.00064,18000000.0
2008-08-14 02:44:00,5.00021,5.00021,4.99823,4.99934,10000000.0
2008-08-14 02:45:00,4.99899,4.99968,4.99819,4.99875,14000000.0
2008-08-14 02:46:00,4.99886,5.00028,4.99839,4.99958,18000000.0
2008-08-14 02:47:00,4.99897,4.99991,4.99799,4.99799,17000000.0
2008-08-14 02:48:00,4.99902,4.9995,4.9978,4.9978,7000000.0
2008-08-14 02:49:00,4.99918,4.99982,4.99848,4.99882,13000000.0
2008-08-14 02:50:00,4.99941,4.99992,4.99851,4.99865,14000000.0
2008-08-14 02:51:00,4.99931,4.99984,4.99852,4.9987,15000000.0
2008-08-14 02:52:00,4.99889,4.99952,4.99799,4.99849,15000000.0
2008-08-14 02:53:00,4.99784,4.99889,4.99784,4.99887,9000000.0
2008-08-14 02:54:00,4.99883,4.9996,4.99799,4.99859,13000000.0
2008-08-14 02:55:00,4.99818,4.99902,4.99818,4.99832,11000000.0
2008-08-14 02:56:00,4.99892,4.99928,4.99834,4.9988,18000000.0
2008-08-14 02:57:00,4.99846,4.99954,4.99819,4.99869,13000000.0
2008-08-14 02:58:00,4.9991,4.99965,4.99856,4.99904,9000000.0
2008-08-14 02:59:00,4.99892,4.99917,4.99826,4.99861,14000000.0
2008-08-14 03:00:00,4.9988,4.99922,4.99835,4.99863,11000000.0
2008-08-14 03:01:00,4.99812,4.99989,4.99812,4.99921,11000000.0
2008-08-14 03:02:00,4.99957,4.99961,4.99839,4.99876,11000000.0
2008-08-14 03:03:00,4.9988,4.9998,4.99839,4.99944,23000000.0
2008-08-14 03:04:00,4.9994,5.00084,4.9994,5.00051,11000000.0
2008-08-14 03:05:00,5.00029,5.00148,5.00019,5.00098,17000000.0
2008-08-14 03:06:00,5.00027,5.0018,5.00019,5.00155,9000000.0
2008-08-14 03:07:00,5.00011,5.00207,5.00011,5.00207,15000000.0
2008-08-14 03:08:00,5.00221,5.00263,5.00108,5.00263,12000000.0
2008-08-14 03:09:00,5.00173,5.00344,5.00173,5.00232,15000000.0
2008-08-14 03:10:00,5.00333,5.00333,5.00163,5.00276,19000000.0
2008-08-14 03:11:00,5.00287,5.0036,5.00168,5.00329,15000000.0
2008-08-14 03:12:00,5.00362,5.0063,5.00323,5.00581,18000000.0
2008-08-14 03:13:00,5.00628,5.00811,5.00596,5.00784,18000000.0
2008-08-14 03:14:00,5.00705,5.00741,5.00619,5.0074,10000000.0
2008-08-14 03:15:00,5.00668,5.00736,5.00639,5.00689,7000000.0
2008-08-14 03:16:00,5.00608,5.00674,5.00544,5.00599,8000000.0
2008-08-14 03:17:00,5.00473,5.00603,5.00473,5.00541,10000000.0
2008-08-14 03:18:00,5.00586,5.00659,5.00512,5.00587,15000000.0
2008-08-14 03:19:00,5.00561,5.00588,5.00497,5.00497,10000000.0
2008-08-14 03:20:00,5.00545,5.0067,5.00545,5.00652,16000000.0
2008-08-14 03:21:00,5.0067,5.00847,5.00629,5.00847,11000000.0
2008-08-14 03:22:00,5.00745,5.00911,5.00726,5.00813,10000000.0
2008-08-14 03:23:00,5.00763,5.00935,5.00763,5.00803,12000000.0
2008-08-14 03:24:00,5.00897,5.00897,5.00751,5.00802,13000000.0
2008-08-14 03:25:00,5.00781,5.00856,5.00747,5.00775,11000000.0
2008-08-14 03:26:00,5.00777,5.00898,5.00749,5.00852,13000000.0
2008-08-14 03:27:00,5.00752,5.00846,5.00726,5.00829,14000000.0
2008-08-14 03:28:00,5.00818,5.00852,5.00726,5.00726,18000000.0
2008-08-14 03:29:00,5.00861,5.00893,5.00718,5.008,15000000.0
2008-08-14 03:30:00,5.0081,5.00844,5.00746,5.00776,10000000.0
2008-08-14 03:31:00,5.00805,5.00859,5.00691,5.00691,13000000.0
2008-08-14 03:32:00,5.00776,5.00839,5.00673,5.00757,16000000.0
2008-08-14 03:33:00,5.00681,5.00749,5.006,5.0067,13000000.0
2008-08-14 03:34:00,5.00624,5.00748,5.00624,5.00672,16000000.0
2008-08-14 03:35:00,5.00666,5.00735,5.00574,5.00669,10000000.0
2008-08-14 03:36:00,5.00651,5.00696,5.00583,5.00626,11000000.0
2008-08-14 03:37:00,5.0076,5.00835,5.00696,5.00835,13000000.0
2008-08-14 03:38:00,5.00782,5.00849,5.0072,5.00839,13000000.0
2008-08-14 03:39:00,5.00859,5.01053,5.00822,5.00959,13000000.0
2008-08-14 03:40:00,5.01026,5.0113,5.00919,5.00973,12000000.0
2008-08-14 03:41:00,5.01079,5.0116,5.00994,5.01076,16000000.0
2008-08-14 03:42:00,5.01071,5.01119,5.00961,5.01027,21000000.0
2008-08-14 03:43:00,5.01062,5.01062,5.00877,5.0099,18000000.0
2008-08-14 03:44:00,5.0101,5.01086,5.00895,5.01009,15000000.0
2008-08-14 03:45:00,5.01071,5.01075,5.01,5.01034,9000000.0
2008-08-14 03:46:00,5.0092,5.01182,5.0092,5.01106,8000000.0
2008-08-14 03:47:00,5.01005,5.01155,5.01005,5.0112,11000000.0
2008-08-14 03:48:00,5.01118,5.01125,5.00969,5.01067,9000000.0
2008-08-14 03:49:00,5.01,5.01024,5.00866,5.00866,16000000.0
2008-08-14 03:50:00,5.00933,5.00962,5.00862,5.00905,19000000.0
2008-08-14 03:51:00,5.00853,5.00888,5.00753,5.00795,9000000.0
2008-08-14 03:52:00,5.00859,5.00859,5.00672,5.00804,19000000.0
2008-08-14 03:53:00,5.00774,5.00915,5.00749,5.00909,10000000.0
2008-08-14 03:54:00,5.00708,5.00898,5.00708,5.00781,17000000.0
2008-08-14 03:55:00,5.00739,5.0081,5.00675,5.00679,16000000.0
2008-08-14 03:56:00,5.00683,5.00728,5.00609,5.00699,7000000.0
2008-08-14 03:57:00,5.00665,5.00702,5.00501,5.00501,11000000.0
2008-08-14 03:58:00,5.00529,5.00648,5.00529,5.00598,12000000.0
2008-08-14 03:59:00,5.00548,5.0065,5.00468,5.00552,17000000.0
2008-08-14 04:00:00,5.00498,5.00525,5.00352,5.00431,12000000.0
2008-08-14 04:01:00,5.00428,5.00467,5.00325,5.00432,16000000.0
2008-08-14 04:02:00,5.00444,5.00555,5.00354,5.00453,14000000.0
2008-08-14 04:03:00,5.00552,5.00552,5.00445,5.00484,12000000.0
2008-08-14 04:04:00,5.00469,5.00538,5.00395,5.00498,16000000.0
2008-08-14 04:05:00,5.00426,5.00609,5.00426,5.00564,13000000.0
2008-08-14 04:06:00,5.00574,5.00635,5.00514,5.00608,16000000.0
2008-08-14 04:07:00,5.00574,5.00674,5.00527,5.00617,13000000.0
2008-08-14 04:08:00,5.00674,5.00769,5.00597,5.00602,14000000.0
2008-08-14 04:09:00,5.00567,5.00615,5.00462,5.00474,10000000.0
2008-08-14 04:10:00,5.00517,5.00517,5.00333,5.00424,12000000.0
2008-08-14 04:11:00,5.00371,5.00371,5.00246,5.00276,14000000.0
2008-08-14 04:12:00,5.00307,5.0038,5.00242,5.00371,19000000.0
2008-08-14 04:13:00,5.00216,5.00345,5.00154,5.00254,20000000.0
2008-08-14 04:14:00,5.00248,5.00333,5.00206,5.00206,12000000.0
2008-08-14 04:15:00,5.004,5.00451,5.00269,5.00331,8000000.0
2008-08-14 04:16:00,5.00343,5.00414,5.00284,5.00353,13000000.0
2008-08-14 04:17:00,5.00358,5.00415,5.00243,5.00296,15000000.0
2008-08-14 04:18:00,5.00208,5.0024,5.00093,5.00121,9000000.0
2008-08-14 04:19:00,5.00195,5.00221,5.00082,5.00121,12000000.0
2008-08-14 04:20:00,5.00215,5.00269,5.001,5.00203,9000000.0
2008-08-14 04:21:00,5.0019,5.00288,5.00121,5.00233,17000000.0
2008-08-14 04:22:00,5.00131,5.0026,5.00048,5.00104,14000000.0
2008-08-14 04:23:00,5.00134,5.00165,5.00048,5.00106,10000000.0
2008-08-14 04:24:00,5.0008,5.00161,5.00027,5.00109,12000000.0
2008-08-14 04:25:00,5.00101,5.00156,5.00043,5.00068,10000000.0
2008-08-14 04:26:00,4.99888,5.00019,4.99794,5.00019,7000000.0
2008-08-14 04:27:00,4.99967,5.00152,4.99927,5.00135,15000000.0
2008-08-14 04:28:00,5.00033,5.00089,4.99962,5.00029,7000000.0
2008-08-14 04:29:00,5.00099,5.00099,4.99916,5.00086,14000000.0
2008-08-14 04:30:00,5.00003,5.00099,4.99973,5.00069,11000000.0
2008-08-14 04:31:00,5.00149,5.00245,5.00016,5.00166,15000000.0
2008-08-14 04:32:00,5.0023,5.00372,5.0018,5.0031,17000000.0
2008-08-14 04:33:00,5.00311,5.00324,5.00092,5.00093,14000000.0
2008-08-14 04:34:00,5.00063,5.00105,5.00019,5.00021,9000000.0
2008-08-14 04:35:00,5.00074,5.00104,4.99909,4.99909,12000000.0
2008-08-14 04:36:00,4.99977,5.00025,4.99903,5.00022,12000000.0
2008-08-14 04:37:00,4.99974,5.0009,4.99928,5.00028,12000000.0
2008-08-14 04:38:00,5.00017,5.00163,4.99987,5.00163,11000000.0
2008-08-14 04:39:00,5.00103,5.0024,5.00088,5.00191,17000000.0
2008-08-14 04:40:00,5.00218,5.00282,5.00186,5.00234,9000000.0
2008-08-14 04:41:00,5.00351,5.0036,5.00202,5.00202,10000000.0
2008-08-14 04:42:00,5.00267,5.00388,5.00221,5.00388,8000000.0
2008-08-14 04:43:00,5.0038,5.00398,5.00276,5.00343,18000000.0
2008-08-14 04:44:00,5.00289,5.00351,5.00269,5.00285,9000000.0
2008-08-14 04:45:00,5.00353,5.00353,5.00228,5.00325,9000000.0
2008-08-14 04:46:00,5.00299,5.00454,5.00262,5.00389,16000000.0
2008-08-14 04:47:00,5.00341,5.00387,5.00262,5.00387,12000000.0
2008-08-14 04:48:00,5.00396,5.0044,5.00272,5.00272,10000000.0
2008-08-14 04:49:00,5.00428,5.00476,5.00329,5.00471,16000000.0
2008-08-14 04:50:00,5.00503,5.00575,5.0038,5.00545,16000000.0
2008-08-14 04:51:00,5.00568,5.00568,5.0041,5.00531,20000000.0
2008-08-14 04:52:00,5.00427,5.00537,5.00381,5.0044,13000000.0
2008-08-14 04:53:00,5.00313,5.004,5.00272,5.00315,11000000.0
2008-08-14 04:54:00,5.00346,5.004,5.00281,5.00379,11000000.0
2008-08-14 04:55:00,5.00387,5.00404,5.00284,5.00284,12000000.0
2008-08-14 04:56:00,5.00471,5.00536,5.00361,5.00498,16000000.0
2008-08-14 04:57:00,5.00478,5.0056,5.00464,5.00517,7000000.0
2008-08-14 04:58:00,5.00576,5.0059,5.00463,5.00547,13000000.0
2008-08-14 04:59:00,5.0058,5.0059,5.00459,5.00574,17000000.0
2008-08-14 05:00:00,5.0055,5.00614,5.00479,5.00614,10000000.0
2008-08-14 05:01:00,5.006,5.00613,5.00495,5.00589,13000000.0
2008-08-14 05:02:00,5.00575,5.00605,5.00461,5.00605,18000000.0
2008-08-14 05:03:00,5.00497,5.00516,5.00415,5.00416,9000000.0
2008-08-14 05:04:00,5.00329,5.00477,5.00329,5.00476,12000000.0
2008-08-14 05:05:00,5.00422,5.00456,5.00321,5.00436,10000000.0
2008-08-14 05:06:00,5.00306,5.00441,5.00234,5.00355,20000000.0
2008-08-14 05:07:00,5.00306,5.00356,5.00252,5.00292,10000000.0
2008-08-14 05:08:00,5.00375,5.00375,5.00262,5.00262,17000000.0
2008-08-14 05:09:00,5.00268,5.00292,5.00174,5.00267,15000000.0
2008-08-14 05:10:00,5.00217,5.00364,5.00203,5.00364,10000000.0
2008-08-14 05:11:00,5.00297,5.0042,5.00281,5.00357,16000000.0
2008-08-14 05:12:00,5.00336,5.00424,5.00307,5.00406,7000000.0
2008-08-14 05:13:00,5.00446,5.00473,5.00337,5.00473,12000000.0
2008-08-14 05:14:00,5.00346,5.00463,5.00346,5.0037,14000000.0
2008-08-14 05:15:00,5.0036,5.00427,5.0036,5.00404,16000000.0
2008-08-14 05:16:00,5.00395,5.00468,5.00348,5.00442,15000000.0
2008-08-14 05:17:00,5.0035,5.00463,5.0035,5.00432,10000000.0
2008-08-14 05:18:00,5.00564,5.00564,5.00414,5.00521,13000000.0
2008-08-14 05:19:00,5.00464,5.00548,5.00369,5.00509,13000000.0
2008-08-14 05:20:00,5.00438,5.00539,5.00429,5.00459,20000000.0
2008-08-14 05:21:00,5.00489,5.00522,5.00393,5.00462,9000000.0
2008-08-14 05:22:00,5.00349,5.0037,5.00338,5.0037,17000000.0
2008-08-14 05:23:00,5.00662,5.00681,5.00651,5.00668,14000000.0
2008-08-14 05:24:00,5.00448,5.00505,5.0037,5.0037,19000000.0
2008-08-14 05:25:00,5.0051,5.0051,5.00385,5.00439,13000000.0
2008-08-14 05:26:00,5.005,5.00547,5.00391,5.00485,13000000.0
2008-08-14 05:27:00,5.00541,5.00562,5.00411,5.00562,13000000.0
2008-08-14 05:28:00,5.00567,5.00567,5.00443,5.00464,10000000.0
2008-08-14 05:29:00,5.00522,5.00567,5.0043,5.00537,17000000.0
2008-08-14 05:30:00,5.00544,5.00609,5.00503,5.0052,21000000.0
2008-08-14 05:31:00,5.00521,5.00742,5.00521,5.00684,13000000.0
2008-08-14 05:32:00,5.00752,5.00752,5.00446,5.00552,16000000.0
2008-08-14 05:33:00,5.00487,5.00541,5.0039,5.00454,13000000.0
2008-08-14 05:34:00,5.00472,5.00472,5.00329,5.00363,13000000.0
2008-08-14 05:35:00,5.00422,5.00429,5.00295,5.00387,14000000.0
2008-08-14 05:36:00,5.00446,5.00446,5.00241,5.00353,18000000.0
2008-08-14 05:37:00,5.00348,5.00405,5.003,5.00322,12000000.0
2008-08-14 05:38:00,5.00436,5.00453,5.00288,5.00453,13000000.0
2008-08-14 05:39:00,5.00449,5.00486,5.0035,5.00361,21000000.0
2008-08-14 05:40:00,5.00541,5.00541,5.00372,5.00467,14000000.0
2008-08-14 05:41:00,5.0048,5.00483,5.0036,5.00481,13000000.0
2008-08-14 05:42:00,5.00513,5.00513,5.00322,5.00359,8000000.0
2008-08-14 05:43:00,5.00393,5.00411,5.00334,5.00369,13000000.0
2008-08-14 05:44:00,5.00344,5.00412,5.00318,5.00338,13000000.0
2008-08-14 05:45:00,5.00433,5.00433,5.0031,5.00348,24000000.0
2008-08-14 05:46:00,5.00338,5.00386,5.00237,5.00327,14000000.0
2008-08-14 05:47:00,5.00363,5.00398,5.00273,5.00398,11000000.0
2008-08-14 05:48:00,5.00291,5.00444,5.00263,5.00263,18000000.0
2008-08-14 05:49:00,5.0039,5.00453,5.00346,5.00362,10000000.0
2008-08-14 05:50:00,5.00478,5.00484,5.00407,5.00484,10000000.0
2008-08-14 05:51:00,5.00402,5.00433,5.00344,5.00408,11000000.0
2008-08-14 05:52:00,5.0044,5.00445,5.0029,5.00371,19000000.0
2008-08-14 05:53:00,5.00386,5.00386,5.00256,5.00326,15000000.0
2008-08-14 05:54:00,5.00376,5.00376,5.00211,5.00267,7000000.0
2008-08-14 05:55:00,5.00194,5.0022,5.00125,5.0017,12000000.0
2008-08-14 05:56:00,5.00081,5.00185,5.00079,5.00184,16000000.0
2008-08-14 05:57:00,5.00117,5.0023,5.00062,5.00174,11000000.0
2008-08-14 05:58:00,5.00167,5.00167,5.00023,5.00048,22000000.0
2008-08-14 05:59:00,5.00103,5.00103,4.99966,5.0002,9000000.0
2008-08-14 06:00:00,5.00065,5.00099,4.99978,5.00099,17000000.0
2008-08-14 06:01:00,5.00126,5.00183,5.00035,5.00181,18000000.0
2008-08-14 06:02:00,5.00211,5.00215,5.00073,5.00173,18000000.0
2008-08-14 06:03:00,5.00131,5.00186,5.00069,5.00157,16000000.0
2008-08-14 06:04:00,5.00176,5.00186,5.00101,5.00138,8000000.0
2008-08-14 06:05:00,5.00075,5.00169,5.00067,5.00166,10000000.0
2008-08-14 06:06:00,5.0009,5.0017,5.00007,5.00057,27000000.0
2008-08-14 06:07:00,5.00105,5.0014,4.99906,4.99993,17000000.0
2008-08-14 06:08:00,4.99919,5.00006,4.99863,4.99866,14000000.0
2008-08-14 06:09:00,4.99869,4.99935,4.99826,4.99826,13000000.0
2008-08-14 06:10:00,4.99772,5.00035,4.99772,4.99975,14000000.0
2008-08-14 06:11:00,4.99909,5.00011,4.99835,4.99865,16000000.0
2008-08-14 06:12:00,4.99968,5.00005,4.99885,4.99885,17000000.0
2008-08-14 06:13:00,5.00037,5.00037,4.99874,4.99936,14000000.0
2008-08-14 06:14:00,5.00034,5.00034,4.99917,4.99949,12000000.0
2008-08-14 06:15:00,4.99997,5.00014,4.99906,4.99971,13000000.0
2008-08-14 06:16:00,5.00002,5.00109,4.99947,5.00064,14000000.0
2008-08-14 06:17:00,5.00107,5.00231,5.00016,5.00186,11000000.0
2008-08-14 06:18:00,5.00168,5.00272,5.00152,5.00152,12000000.0
2008-08-14 06:19:00,5.00242,5.00284,5.0012,5.00221,19000000.0
2008-08-14 06:20:00,5.00179,5.00286,5.00138,5.00245,11000000.0
2008-08-14 06:21:00,5.0025,5.00349,5.00225,5.00316,9000000.0
2008-08-14 06:22:00,5.00397,5.00425,5.00261,5.00396,22000000.0
2008-08-14 06:23:00,5.00435,5.00435,5.00283,5.00283,18000000.0
2008-08-14 06:24:00,5.00402,5.00441,5.0033,5.00441,8000000.0
2008-08-14 06:25:00,5.00389,5.00405,5.00302,5.00355,9000000.0
2008-08-14 06:26:00,5.00402,5.00402,5.00257,5.00279,13000000.0
2008-08-14 06:27:00,5.00325,5.00342,5.00161,5.00308,15000000.0
2008-08-14 06:28:00,5.00337,5.00337,5.00189,5.00266,18000000.0
2008-08-14 06:29:00,5.00177,5.00328,5.00176,5.00176,16000000.0
2008-08-14 06:30:00,5.00267,5.00329,5.0017,5.0029,10000000.0
2008-08-14 06:31:00,5.00297,5.00501,5.00297,5.00348,13000000.0
2008-08-14 06:32:00,5.00347,5.00396,5.00321,5.00363,10000000.0
2008-08-14 06:33:00,5.00349,5.00405,5.00244,5.00299,10000000.0
2008-08-14 06:34:00,5.00283,5.00397,5.00261,5.00387,15000000.0
2008-08-14 06:35:00,5.0036,5.0036,5.0024,5.00351,13000000.0
2008-08-14 06:36:00,5.00293,5.00389,5.00198,5.00207,23000000.0
2008-08-14 06:37:00,5.00251,5.00325,5.00188,5.00252,11000000.0
2008-08-14 06:38:00,5.00352,5.00365,5.00192,5.00257,17000000.0
2008-08-14 06:39:00,5.00321,5.00404,5.00247,5.0028,8000000.0
2008-08-14 06:40:00,5.00424,5.00471,5.00309,5.00421,15000000.0
2008-08-14 06:41:00,5.00371,5.00534,5.0036,5.0036,15000000.0
2008-08-14 06:42:00,5.00456,5.00537,5.00394,5.00515,16000000.0
2008-08-14 06:43:00,5.00458,5.00557,5.00394,5.00394,12000000.0
2008-08-14 06:44:00,5.00565,5.00655,5.0044,5.00655,13000000.0
2008-08-14 06:45:00,5.0065,5.00726,5.00559,5.006,14000000.0
2008-08-14 06:46:00,5.00633,5.00716,5.00631,5.00687,12000000.0
2008-08-14 06:47:00,5.00594,5.00798,5.00594,5.00798,11000000.0
2008-08-14 06:48:00,5.00735,5.00781,5.00615,5.00704,15000000.0
2008-08-14 06:49:00,5.00682,5.00855,5.00662,5.00714,17000000.0
2008-08-14 06:50:00,5.0066,5.00681,5.00462,5.00574,13000000.0
2008-08-14 06:51:00,5.00487,5.00524,5.00395,5.0047,8000000.0
2008-08-14 06:52:00,5.00413,5.00507,5.0034,5.00425,14000000.0
2008-08-14 06:53:00,5.0047,5.00568,5.0047,5.00534,13000000.0
2008-08-14 06:54:00,5.0053,5.00566,5.00434,5.00434,8000000.0
2008-08-14 06:55:00,5.00531,5.00554,5.00425,5.00425,10000000.0
2008-08-14 06:56:00,5.00467,5.00508,5.00417,5.00479,11000000.0
2008-08-14 06:57:00,5.00432,5.00554,5.00432,5.00446,17000000.0
2008-08-14 06:58:00,5.00449,5.00507,5.00319,5.00319,12000000.0
2008-08-14 06:59:00,5.00399,5.00463,5.00307,5.00398,14000000.0
2008-08-14 07:00:00,5.00378,5.00393,4.99569,5.00343,11000000.0
2008-08-14 07:01:00,5.0046,5.00497,5.00338,5.00466,10000000.0
2008-08-14 07:02:00,5.00511,5.00574,5.00414,5.00414,14000000.0
2008-08-14 07:03:00,5.00495,5.00551,5.0046,5.00498,7000000.0
2008-08-14 07:04:00,5.00654,5.00665,5.0049,5.0049,16000000.0
2008-08-14 07:05:00,5.00653,5.00677,5.00528,5.00644,15000000.0
2008-08-14 07:06:00,5.00617,5.00625,5.00507,5.00597,16000000.0
2008-08-14 07:07:00,5.00627,5.00891,5.00586,5.00891,12000000.0
2008-08-14 07:08:00,5.00901,5.00901,5.00796,5.00839,8000000.0
2008-08-14 07:09:00,5.00856,5.00939,5.00805,5.00843,8000000.0
2008-08-14 07:10:00,5.00939,5.00983,5.00844,5.00911,16000000.0
2008-08-14 07:11:00,5.00926,5.00942,5.00765,5.00869,17000000.0
2008-08-14 07:12:00,5.00822,5.00903,5.00753,5.0082,20000000.0
2008-08-14 07:13:00,5.00807,5.00962,5.00754,5.00941,18000000.0
2008-08-14 07:14:00,5.00983,5.01046,5.00913,5.00928,11000000.0
2008-08-14 07:15:00,5.00873,5.01032,5.00873,5.01032,18000000.0
2008-08-14 07:16:00,5.0101,5.01134,5.009,5.01056,18000000.0
2008-08-14 07:17:00,5.01071,5.01071,5.00937,5.01048,12000000.0
2008-08-14 07:18:00,5.01031,5.01035,5.00907,5.00907,18000000.0
2008-08-14 07:19:00,5.01064,5.01064,5.00938,5.0101,14000000.0
2008-08-14 07:20:00,5.00907,5.01024,5.00864,5.00913,18000000.0
2008-08-14 07:21:00,5.00916,5.01082,5.00902,5.00912,13000000.0
2008-08-14 07:22:00,5.00999,5.01,5.00892,5.00913,14000000.0
2008-08-14 07:23:00,5.00822,5.00899,5.00749,5.00845,15000000.0
2008-08-14 07:24:00,5.00743,5.00859,5.00697,5.00701,16000000.0
2008-08-14 07:25:00,5.00705,5.0085,5.00695,5.00776,15000000.0
2008-08-14 07:26:00,5.00876,5.00876,5.00686,5.00845,13000000.0
2008-08-14 07:27:00,5.00759,5.00813,5.00674,5.00674,12000000.0
2008-08-14 07:28:00,5.00768,5.00821,5.00675,5.00821,22000000.0
2008-08-14 07:29:00,5.00843,5.00877,5.00701,5.00853,16000000.0
2008-08-14 07:30:00,5.00814,5.0084,5.00735,5.00765,14000000.0
2008-08-14 07:31:00,5.00805,5.0093,5.00791,5.0093,13000000.0
2008-08-14 07:32:00,5.00858,5.00953,5.00828,5.00939,9000000.0
2008-08-14 07:33:00,5.00906,5.00926,5.00681,5.00681,7000000.0
2008-08-14 07:34:00,5.00777,5.00846,5.00686,5.00745,18000000.0
2008-08-14 07:35:00,5.00868,5.00869,5.00737,5.00829,9000000.0
2008-08-14 07:36:00,5.00839,5.00996,5.00753,5.00919,13000000.0
2008-08-14 07:37:00,5.01021,5.01021,5.00881,5.00961,11000000.0
2008-08-14 07:38:00,5.00933,5.011,5.00882,5.01037,11000000.0
2008-08-14 07:39:00,5.01061,5.01061,5.00934,5.00992,19000000.0
2008-08-14 07:40:00,5.0089,5.01032,5.00844,5.00844,11000000.0
2008-08-14 07:41:00,5.01002,5.01012,5.00899,5.00931,7000000.0
2008-08-14 07:42:00,5.00939,5.00977,5.00346,5.00951,13000000.0
2008-08-14 07:43:00,5.01039,5.01172,5.00997,5.01069,14000000.0
2008-08-14 07:44:00,5.01063,5.01145,5.0103,5.01065,10000000.0
2008-08-14 07:45:00,5.0098,5.01085,5.00968,5.01026,8000000.0
2008-08-14 07:46:00,5.0103,5.0106,5.00908,5.00967,13000000.0
2008-08-14 07:47:00,5.00985,5.01365,5.00964,5.01245,15000000.0
2008-08-14 07:48:00,5.01366,5.01644,5.01342,5.01635,13000000.0
2008-08-14 07:49:00,5.01545,5.01583,5.01396,5.01508,10000000.0
2008-08-14 07:50:00,5.015,5.01526,5.01309,5.01422,17000000.0
2008-08-14 07:51:00,5.01308,5.01442,5.01226,5.01285,16000000.0
2008-08-14 07:52:00,5.01508,5.01508,5.01331,5.01446,13000000.0
2008-08-14 07:53:00,5.01343,5.01376,5.01207,5.01252,10000000.0
2008-08-14 07:54:00,5.01129,5.01218,5.01129,5.01217,11000000.0
2008-08-14 07:55:00,5.01272,5.0133,5.01162,5.01186,12000000.0
2008-08-14 07:56:00,5.01205,5.01205,5.00488,5.01093,13000000.0
2008-08-14 07:57:00,5.01072,5.01072,5.00832,5.00939,8000000.0
2008-08-14 07:58:00,5.01034,5.01057,5.00896,5.00956,14000000.0
2008-08-14 07:59:00,5.01008,5.01134,5.00951,5.01081,15000000.0
2008-08-14 08:00:00,5.01052,5.01052,5.00479,5.00479,10000000.0
2008-08-14 08:01:00,5.00505,5.00595,5.00222,5.00385,13000000.0
2008-08-14 08:02:00,5.0018,5.00281,4.99984,5.00164,14000000.0
2008-08-14 08:03:00,5.00197,5.00511,5.00099,5.00196,12000000.0
2008-08-14 08:04:00,5.00478,5.00746,5.00382,5.00746,16000000.0
2008-08-14 08:05:00,5.00682,5.00748,5.00546,5.00601,14000000.0
2008-08-14 08:06:00,5.00648,5.00669,5.00537,5.0057,19000000.0
2008-08-14 08:07:00,5.00603,5.00627,5.00451,5.00466,19000000.0
2008-08-14 08:08:00,5.00423,5.00448,5.00216,5.00284,11000000.0
2008-08-14 08:09:00,5.00373,5.00402,5.00226,5.00391,10000000.0
2008-08-14 08:10:00,5.00384,5.00614,5.00374,5.00418,16000000.0
2008-08-14 08:11:00,5.00389,5.00624,5.00389,5.00598,9000000.0
2008-08-14 08:12:00,5.00694,5.0073,5.00574,5.00574,10000000.0
2008-08-14 08:13:00,5.0064,5.0064,5.00487,5.00518,11000000.0
2008-08-14 08:14:00,5.00397,5.00457,5.00266,5.00334,12000000.0
2008-08-14 08:15:00,5.00371,5.00509,5.00371,5.00509,15000000.0
2008-08-14 08:16:00,5.00432,5.0051,5.00276,5.00329,14000000.0
2008-08-14 08:17:00,5.00461,5.00594,5.00428,5.00594,10000000.0
2008-08-14 08:18:00,5.00641,5.00682,5.00503,5.00594,9000000.0
2008-08-14 08:19:00,5.00498,5.0058,5.00462,5.0058,11000000.0
2008-08-14 08:20:00,5.00542,5.00542,5.00308,5.0044,11000000.0
2008-08-14 08:21:00,5.00387,5.00486,5.00256,5.00423,20000000.0
2008-08-14 08:22:00,5.00504,5.00581,5.00281,5.00488,8000000.0
2008-08-14 08:23:00,5.0055,5.0055,5.00246,5.00327,12000000.0
2008-08-14 08:24:00,5.00245,5.00278,5.0004,5.00148,13000000.0
2008-08-14 08:25:00,5.00152,5.00152,4.99954,5.00051,12000000.0
2008-08-14 08:26:00,5.00018,5.00042,4.99876,4.99903,13000000.0
2008-08-14 08:27:00,4.99948,5.00049,4.99904,4.99932,11000000.0
2008-08-14 08:28:00,5.00027,5.00048,4.99914,5.00048,8000000.0
2008-08-14 08:29:00,4.99865,5.00001,4.99836,4.99943,12000000.0
2008-08-14 08:30:00,4.99707,4.99867,4.99646,4.9971,11000000.0
2008-08-14 08:31:00,4.99689,4.99751,4.99452,4.99452,10000000.0
2008-08-14 08:32:00,4.99693,4.99693,4.99394,4.99394,13000000.0
2008-08-14 08:33:00,4.9973,4.99867,4.99503,4.99572,11000000.0
2008-08-14 08:34:00,4.99386,4.99539,4.99197,4.99412,17000000.0
2008-08-14 08:35:00,4.99316,4.99379,4.99256,4.99317,11000000.0
2008-08-14 08:36:00,4.99387,4.99459,4.99285,4.99441,10000000.0
2008-08-14 08:37:00,4.99341,4.99462,4.99311,4.99429,9000000.0
2008-08-14 08:38:00,4.9944,4.9947,4.99251,4.99457,18000000.0
2008-08-14 08:39:00,4.99397,4.99449,4.99361,4.99433,8000000.0
2008-08-14 08:40:00,4.99537,4.99537,4.99399,4.99438,7000000.0
2008-08-14 08:41:00,4.99563,4.99726,4.9946,4.99726,16000000.0
2008-08-14 08:42:00,4.99672,4.99741,4.99581,4.99622,14000000.0
2008-08-14 08:43:00,4.99607,4.99661,4.99495,4.99549,12000000.0
2008-08-14 08:44:00,4.99478,4.99593,4.99329,4.99329,9000000.0
2008-08-14 08:45:00,4.99446,4.99726,4.99401,4.9972,18000000.0
2008-08-14 08:46:00,4.99715,4.99738,4.99536,4.99717,14000000.0
2008-08-14 08:47:00,4.99721,4.99793,4.99559,4.99793,18000000.0
2008-08-14 08:48:00,4.99768,4.99817,4.9961,4.99706,12000000.0
2008-08-14 08:49:00,4.99659,4.99801,4.99635,4.99801,14000000.0
2008-08-14 08:50:00,4.99764,4.99917,4.9967,4.99917,16000000.0
2008-08-14 08:51:00,4.99926,4.9995,4.9968,4.99851,21000000.0
2008-08-14 08:52:00,4.99839,4.9989,4.99715,4.99812,20000000.0
2008-08-14 08:53:00,4.99833,5.00019,4.99823,5.00012,7000000.0
2008-08-14 08:54:00,4.99909,4.99965,4.99823,4.99923,17000000.0
2008-08-14 08:55:00,4.99718,4.99792,4.99501,4.99647,12000000.0
2008-08-14 08:56:00,4.99742,4.99824,4.99605,4.9971,17000000.0
2008-08-14 08:57:00,4.99661,4.99695,4.99518,4.99654,16000000.0
2008-08-14 08:58:00,4.99556,4.9971,4.99556,4.9971,12000000.0
2008-08-14 08:59:00,4.99632,5.00042,4.99632,4.99984,13000000.0
2008-08-14 09:00:00,5.00194,5.00458,5.00071,5.00326,17000000.0
2008-08-14 09:01:00,5.00315,5.00429,5.00219,5.00315,13000000.0
2008-08-14 09:02:00,5.0029,5.0053,5.0029,5.0053,8000000.0
2008-08-14 09:03:00,5.00505,5.00505,5.0033,5.00341,16000000.0
2008-08-14 09:04:00,5.00406,5.00478,5.00299,5.00396,8000000.0
2008-08-14 09:05:00,5.00255,5.0041,5.0021,5.00409,11000000.0
2008-08-14 09:06:00,5.00363,5.00611,5.00304,5.00611,10000000.0
2008-08-14 09:07:00,5.00484,5.00549,5.00376,5.00385,10000000.0
2008-08-14 09:08:00,5.00346,5.004,5.00183,5.00264,19000000.0
2008-08-14 09:09:00,5.00423,5.00707,5.00349,5.00707,16000000.0
2008-08-14 09:10:00,5.00554,5.0065,5.0045,5.0045,8000000.0
2008-08-14 09:11:00,5.00592,5.00607,5.00408,5.00485,11000000.0
2008-08-14 09:12:00,5.00392,5.00454,5.00316,5.00454,16000000.0
2008-08-14 09:13:00,5.00388,5.00434,5.0021,5.00418,15000000.0
2008-08-14 09:14:00,5.00447,5.00578,5.00356,5.00564,17000000.0
2008-08-14 09:15:00,5.00439,5.00494,5.00287,5.00319,12000000.0
2008-08-14 09:16:00,5.00287,5.00443,5.00282,5.00393,14000000.0
2008-08-14 09:17:00,5.0038,5.0038,5.00069,5.0022,14000000.0
2008-08-14 09:18:00,5.00146,5.00157,4.99847,5.00004,18000000.0
2008-08-14 09:19:00,4.99866,4.99958,4.99756,4.99958,14000000.0
2008-08-14 09:20:00,4.9993,5.00059,4.99777,4.9987,18000000.0
2008-08-14 09:21:00,4.99852,4.99906,4.9972,4.99848,17000000.0
2008-08-14 09:22:00,4.99629,4.99756,4.99499,4.99649,13000000.0
2008-08-14 09:23:00,4.99651,4.99843,4.99648,4.99749,12000000.0
2008-08-14 09:24:00,4.9961,4.99796,4.99527,4.99575,14000000.0
2008-08-14 09:25:00,4.99683,4.99762,4.99564,4.99762,9000000.0
2008-08-14 09:26:00,4.99732,4.9985,4.99645,4.99709,13000000.0
2008-08-14 09:27:00,4.99859,4.999,4.99724,4.99816,13000000.0
2008-08-14 09:28:00,4.99849,5.00026,4.99772,5.00014,19000000.0
2008-08-14 09:29:00,5.00006,5.00042,4.99859,4.99879,14000000.0
2008-08-14 09:30:00,4.99983,4.99999,4.99872,4.99953,15000000.0
2008-08-14 09:31:00,4.99927,4.99933,4.99493,4.99508,11000000.0
2008-08-14 09:32:00,4.99483,4.99519,4.99279,4.99451,16000000.0
2008-08-14 09:33:00,4.99404,4.99476,4.99255,4.99476,9000000.0
2008-08-14 09:34:00,4.99487,4.99653,4.99372,4.99563,18000000.0
2008-08-14 09:35:00,4.99496,4.99594,4.99352,4.99587,14000000.0
2008-08-14 09:36:00,4.99373,4.99521,4.99373,4.99521,16000000.0
2008-08-14 09:37:00,4.99542,4.99542,4.99359,4.99491,20000000.0
2008-08-14 09:38:00,4.99499,4.99561,4.99454,4.99454,19000000.0
2008-08-14 09:39:00,4.99457,4.99544,4.99368,4.99544,16000000.0
2008-08-14 09:40:00,4.99376,4.99615,4.99376,4.99615,12000000.0
2008-08-14 09:41:00,4.99534,4.9966,4.99481,4.99506,18000000.0
2008-08-14 09:42:00,4.99683,4.99683,4.99475,4.99551,16000000.0
2008-08-14 09:43:00,4.99561,4.99612,4.99439,4.99562,15000000.0
2008-08-14 09:44:00,4.99565,4.99684,4.99503,4.99605,13000000.0
2008-08-14 09:45:00,4.99712,4.99792,4.99661,4.99792,13000000.0
2008-08-14 09:46:00,4.99731,4.99731,4.99453,4.99453,17000000.0
2008-08-14 09:47:00,4.99558,4.99569,4.99342,4.99465,13000000.0
2008-08-14 09:48:00,4.99393,4.99462,4.99329,4.99395,16000000.0
2008-08-14 09:49:00,4.99476,4.99476,4.99211,4.99211,17000000.0
2008-08-14 09:50:00,4.99394,4.99394,4.99182,4.99341,12000000.0
2008-08-14 09:51:00,4.99365,4.99365,4.99076,4.991,16000000.0
2008-08-14 09:52:00,4.99061,4.99148,4.99009,4.99101,16000000.0
2008-08-14 09:53:00,4.9909,4.99236,4.98965,4.99216,15000000.0
2008-08-14 09:54:00,4.99258,4.99273,4.99062,4.99152,15000000.0
2008-08-14 09:55:00,4.99218,4.99274,4.99099,4.99133,15000000.0
2008-08-14 09:56:00,4.99003,4.99184,4.98977,4.99031,17000000.0
2008-08-14 09:57:00,4.99129,4.99196,4.98981,4.99125,12000000.0
2008-08-14 09:58:00,4.99165,4.99462,4.99165,4.99462,14000000.0
2008-08-14 09:59:00,4.99357,4.99531,4.99337,4.99517,10000000.0
2008-08-14 10:00:00,4.99463,4.99518,4.99364,4.99518,11000000.0
2008-08-14 10:01:00,4.99262,4.99466,4.99164,4.9932,24000000.0
2008-08-14 10:02:00,4.99309,4.99345,4.99171,4.99345,14000000.0
2008-08-14 10:03:00,4.99371,4.99409,4.9919,4.99314,16000000.0
2008-08-14 10:04:00,4.99166,4.9924,4.99094,4.99232,10000000.0
2008-08-14 10:05:00,4.99163,4.99255,4.99065,4.99151,10000000.0
2008-08-14 10:06:00,4.99196,4.99213,4.99136,4.99196,9000000.0
2008-08-14 10:07:00,4.99178,4.99207,4.9905,4.99075,11000000.0
2008-08-14 10:08:00,4.99166,4.99166,4.98827,4.98827,9000000.0
2008-08-14 10:09:00,4.98796,4.99042,4.98796,4.99002,11000000.0
2008-08-14 10:10:00,4.98815,4.98964,4.98815,4.98946,15000000.0
2008-08-14 10:11:00,4.98778,4.99121,4.98778,4.98966,16000000.0
2008-08-14 10:12:00,4.98969,4.99282,4.98969,4.99132,19000000.0
2008-08-14 10:13:00,4.99043,4.9916,4.99043,4.99046,9000000.0
2008-08-14 10:14:00,4.99172,4.99251,4.99128,4.99238,11000000.0
2008-08-14 10:15:00,4.99269,4.99383,4.99209,4.99209,8000000.0
2008-08-14 10:16:00,4.99356,4.99366,4.99143,4.99306,17000000.0
2008-08-14 10:17:00,4.99405,4.99405,4.98952,4.98991,16000000.0
2008-08-14 10:18:00,4.98872,4.99063,4.98872,4.99063,16000000.0
2008-08-14 10:19:00,4.98983,4.99175,4.98943,4.99103,17000000.0
2008-08-14 10:20:00,4.99011,4.99233,4.99011,4.99214,16000000.0
2008-08-14 10:21:00,4.99194,4.99208,4.9905,4.99161,7000000.0
2008-08-14 10:22:00,4.99225,4.99225,4.99106,4.99183,10000000.0
2008-08-14 10:23:00,4.99148,4.99344,4.9909,4.99224,14000000.0
2008-08-14 10:24:00,4.99292,4.99292,4.99138,4.99263,13000000.0
2008-08-14 10:25:00,4.99196,4.99361,4.99138,4.9932,12000000.0
2008-08-14 10:26:00,4.99199,4.99315,4.99199,4.99237,11000000.0
2008-08-14 10:27:00,4.99211,4.99293,4.99167,4.992,13000000.0
2008-08-14 10:28:00,4.99139,4.99258,4.99113,4.99159,13000000.0
2008-08-14 10:29:00,4.99247,4.99311,4.99172,4.9931,11000000.0
2008-08-14 10:30:00,4.99242,4.99355,4.99183,4.99333,9000000.0
2008-08-14 10:31:00,4.99318,4.99411,4.99228,4.99253,16000000.0
2008-08-14 10:32:00,4.99284,4.99374,4.99227,4.99278,9000000.0
2008-08-14 10:33:00,4.99264,4.9933,4.9918,4.99226,12000000.0
2008-08-14 10:34:00,4.99335,4.9939,4.99244,4.9939,11000000.0
2008-08-14 10:35:00,4.99397,4.99534,4.99295,4.99415,17000000.0
2008-08-14 10:36:00,4.99526,4.99526,4.99332,4.99393,10000000.0
2008-08-14 10:37:00,4.99412,4.99428,4.99271,4.99428,15000000.0
2008-08-14 10:38:00,4.99439,4.99464,4.99298,4.99336,17000000.0
2008-08-14 10:39:00,4.99324,4.99485,4.99324,4.99388,13000000.0
2008-08-14 10:40:00,4.99433,4.99553,4.99404,4.99553,10000000.0
2008-08-14 10:41:00,4.99571,4.99663,4.99464,4.99575,15000000.0
2008-08-14 10:42:00,4.99633,4.99633,4.99449,4.99522,12000000.0
2008-08-14 10:43:00,4.99532,4.9954,4.99415,4.99434,13000000.0
2008-08-14 10:44:00,4.99496,4.99571,4.99381,4.99381,12000000.0
2008-08-14 10:45:00,4.9944,4.99547,4.99404,4.99538,13000000.0
2008-08-14 10:46:00,4.99562,4.99565,4.99446,4.99531,13000000.0
2008-08-14 10:47:00,4.99577,4.99667,4.9953,4.99582,7000000.0
2008-08-14 10:48:00,4.9967,4.99836,4.99583,4.99701,12000000.0
2008-08-14 10:49:00,4.99747,4.99797,4.997,4.99789,10000000.0
2008-08-14 10:50:00,4.99687,4.99954,4.99687,4.99778,14000000.0
2008-08-14 10:51:00,4.998,5.00048,4.99774,5.00022,11000000.0
2008-08-14 10:52:00,5.00029,5.00164,4.99964,5.00164,20000000.0
2008-08-14 10:53:00,5.0008,5.00117,5.00004,5.00034,9000000.0
2008-08-14 10:54:00,5.00032,5.00104,4.9991,4.99997,18000000.0
2008-08-14 10:55:00,4.99982,4.99982,4.99818,4.99893,10000000.0
2008-08-14 10:56:00,4.99776,4.99806,4.99698,4.99736,11000000.0
2008-08-14 10:57:00,4.99796,4.99845,4.99774,4.99821,8000000.0
2008-08-14 10:58:00,4.99838,5.00063,4.99772,5.00063,10000000.0
2008-08-14 10:59:00,5.0009,5.0009,4.99836,4.99937,10000000.0
2008-08-14 11:00:00,4.9969,4.99951,4.99629,4.99807,15000000.0
2008-08-14 11:01:00,4.99764,4.99874,4.99611,4.99874,12000000.0
2008-08-14 11:02:00,4.99868,4.99894,4.99788,4.99804,8000000.0
2008-08-14 11:03:00,4.99858,4.99858,4.99606,4.99639,11000000.0
2008-08-14 11:04:00,4.99599,4.99649,4.99465,4.99649,15000000.0
2008-08-14 11:05:00,4.99566,4.9967,4.99511,4.99594,17000000.0
2008-08-14 11:06:00,4.99653,4.99739,4.99593,4.99739,12000000.0
2008-08-14 11:07:00,4.99713,4.99817,4.99672,4.99765,11000000.0
2008-08-14 11:08:00,4.99747,4.99823,4.99694,4.99815,22000000.0
2008-08-14 11:09:00,4.99847,4.99877,4.99748,4.99825,9000000.0
2008-08-14 11:10:00,4.99739,4.99913,4.99739,4.99847,16000000.0
2008-08-14 11:11:00,4.99814,4.99843,4.99713,4.99713,7000000.0
2008-08-14 11:12:00,4.99758,4.9977,4.99636,4.99727,15000000.0
2008-08-14 11:13:00,4.99685,4.99776,4.99621,4.99658,11000000.0
2008-08-14 11:14:00,4.99797,4.99905,4.9972,4.9983,18000000.0
2008-08-14 11:15:00,4.9989,5.00013,4.99849,4.99965,11000000.0
2008-08-14 11:16:00,5.00105,5.00106,4.99952,4.99998,13000000.0
2008-08-14 11:17:00,4.99968,5.00129,4.99941,5.00058,13000000.0
2008-08-14 11:18:00,5.0013,5.0013,4.99985,5.00084,9000000.0
2008-08-14 11:19:00,5.00004,5.0011,4.99916,5.00102,17000000.0
2008-08-14 11:20:00,5.00085,5.00108,4.99906,5.00108,14000000.0
2008-08-14 11:21:00,5.00022,5.00034,4.99871,4.9993,14000000.0
2008-08-14 11:22:00,5.00056,5.00209,4.99993,5.00075,22000000.0
2008-08-14 11:23:00,5.00296,5.00342,5.00169,5.00169,8000000.0
2008-08-14 11:24:00,5.00243,5.00298,5.00081,5.00156,18000000.0
2008-08-14 11:25:00,5.00099,5.00174,5.00014,5.00087,9000000.0
2008-08-14 11:26:00,5.00204,5.00204,4.99875,4.99996,15000000.0
2008-08-14 11:27:00,4.99925,5.00018,4.99833,4.99947,10000000.0
2008-08-14 11:28:00,4.99924,4.99938,4.99817,4.99888,13000000.0
2008-08-14 11:29:00,4.99987,5.00191,4.9989,4.99989,17000000.0
2008-08-14 11:30:00,5.00009,5.00009,4.99835,4.9997,13000000.0
2008-08-14 11:31:00,4.99956,5.00022,4.9977,5.00011,12000000.0
2008-08-14 11:32:00,4.99893,5.00079,4.99851,5.00026,20000000.0
2008-08-14 11:33:00,4.99894,5.00015,4.99894,5.00015,16000000.0
2008-08-14 11:34:00,5.00076,5.00157,4.99976,5.00157,13000000.0
2008-08-14 11:35:00,5.00125,5.00132,4.99971,5.00077,14000000.0
2008-08-14 11:36:00,5.00033,5.00059,4.99983,5.00059,11000000.0
2008-08-14 11:37:00,4.99984,5.00129,4.99884,5.00056,16000000.0
2008-08-14 11:38:00,4.99995,4.99997,4.99841,4.9998,8000000.0
2008-08-14 11:39:00,4.99941,4.99962,4.99838,4.99911,11000000.0
2008-08-14 11:40:00,4.99864,4.99986,4.99746,4.99746,12000000.0
2008-08-14 11:41:00,4.99825,4.9998,4.99825,4.9998,10000000.0
2008-08-14 11:42:00,4.99995,4.99997,4.9983,4.99833,10000000.0
2008-08-14 11:43:00,4.99908,5.00021,4.9988,4.99948,17000000.0
2008-08-14 11:44:00,4.99938,5.00099,4.99889,5.00042,15000000.0
2008-08-14 11:45:00,5.00103,5.00155,5.00011,5.00126,16000000.0
2008-08-14 11:46:00,5.00107,5.00162,5.00005,5.00011,7000000.0
2008-08-14 11:47:00,5.00181,5.00213,4.9999,5.00207,16000000.0
2008-08-14 11:48:00,5.00241,5.0027,5.0011,5.00262,13000000.0
2008-08-14 11:49:00,5.00325,5.00332,5.00219,5.00307,10000000.0
2008-08-14 11:50:00,5.00401,5.00408,5.00268,5.00331,12000000.0
2008-08-14 11:51:00,5.00339,5.00358,5.00215,5.00301,14000000.0
2008-08-14 11:52:00,5.00326,5.00356,5.00185,5.00328,18000000.0
2008-08-14 11:53:00,5.00339,5.0036,5.00199,5.00314,16000000.0
2008-08-14 11:54:00,5.00227,5.00269,5.0012,5.00269,8000000.0
2008-08-14 11:55:00,5.00147,5.00221,5.00128,5.00141,8000000.0
2008-08-14 11:56:00,5.00164,5.0018,5.00081,5.0018,8000000.0
2008-08-14 11:57:00,5.00089,5.00113,5.00014,5.00053,11000000.0
2008-08-14 11:58:00,5.00092,5.00092,4.99948,5.0,14000000.0
2008-08-14 11:59:00,5.00006,5.0005,4.99887,4.9993,11000000.0
2008-08-14 12:00:00,4.99912,5.00085,4.99842,4.99961,15000000.0
2008-08-14 12:01:00,5.00035,5.0006,4.99848,4.99861,13000000.0
2008-08-14 12:02:00,4.99769,4.99886,4.99687,4.99724,15000000.0
2008-08-14 12:03:00,4.99778,4.99823,4.99608,4.9963,11000000.0
2008-08-14 12:04:00,4.99811,4.99811,4.99604,4.99716,9000000.0
2008-08-14 12:05:00,4.9973,4.9973,4.9953,4.9953,9000000.0
2008-08-14 12:06:00,4.99544,4.99625,4.994,4.99578,15000000.0
2008-08-14 12:07:00,4.99562,4.99576,4.99437,4.99555,11000000.0
2008-08-14 12:08:00,4.99621,4.99642,4.99482,4.99642,8000000.0
2008-08-14 12:09:00,4.99619,4.99619,4.99435,4.99601,18000000.0
2008-08-14 12:10:00,4.99641,4.99641,4.99473,4.99549,14000000.0
2008-08-14 12:11:00,4.99672,4.99683,4.99476,4.99527,9000000.0
2008-08-14 12:12:00,4.99569,4.99652,4.99422,4.99542,18000000.0
2008-08-14 12:13:00,4.9961,4.99696,4.99479,4.99479,12000000.0
2008-08-14 12:14:00,4.99648,4.99648,4.99494,4.99585,10000000.0
2008-08-14 12:15:00,4.99628,4.9964,4.99466,4.9959,8000000.0
2008-08-14 12:16:00,4.99635,4.99635,4.99441,4.99559,14000000.0
2008-08-14 12:17:00,4.99648,4.99797,4.99606,4.9975,13000000.0
2008-08-14 12:18:00,4.99778,4.99778,4.99635,4.99696,10000000.0
2008-08-14 12:19:00,4.99733,4.99736,4.99521,4.99521,11000000.0
2008-08-14 12:20:00,4.99691,4.99691,4.99473,4.99647,8000000.0
2008-08-14 12:21:00,4.99567,4.99619,4.99472,4.99472,20000000.0
2008-08-14 12:22:00,4.99489,4.99569,4.99402,4.99549,14000000.0
2008-08-14 12:23:00,4.99453,4.995,4.99359,4.9946,11000000.0
2008-08-14 12:24:00,4.99473,4.99473,4.99257,4.99452,17000000.0
2008-08-14 12:25:00,4.99314,4.99431,4.99262,4.99392,12000000.0
2008-08-14 12:26:00,4.99365,4.99486,4.99365,4.99486,7000000.0
2008-08-14 12:27:00,4.99475,4.9952,4.99417,4.99449,7000000.0
2008-08-14 12:28:00,4.99365,4.99624,4.99365,4.99624,19000000.0
2008-08-14 12:29:00,4.99445,4.99709,4.99445,4.99632,12000000.0
2008-08-14 12:30:00,4.99622,4.99749,4.99604,4.99729,10000000.0
2008-08-14 12:31:00,4.9971,4.99717,4.99491,4.99491,12000000.0
2008-08-14 12:32:00,4.99522,4.99615,4.99395,4.99477,12000000.0
2008-08-14 12:33:00,4.99488,4.99602,4.99393,4.99424,15000000.0
2008-08-14 12:34:00,4.99499,4.99572,4.9942,4.99511,12000000.0
2008-08-14 12:35:00,4.99482,4.99676,4.99482,4.99585,12000000.0
2008-08-14 12:36:00,4.9966,4.99679,4.99536,4.99679,15000000.0
2008-08-14 12:37:00,4.99657,4.99673,4.99552,4.99673,8000000.0
2008-08-14 12:38:00,4.9963,4.9967,4.99556,4.9967,15000000.0
2008-08-14 12:39:00,4.99675,4.99683,4.99544,4.99664,14000000.0
2008-08-14 12:40:00,4.99653,4.99746,4.99542,4.99677,18000000.0
2008-08-14 12:41:00,4.99666,4.99709,4.99613,4.99672,11000000.0
2008-08-14 12:42:00,4.99576,4.99805,4.99576,4.99671,17000000.0
2008-08-14 12:43:00,4.99709,4.99757,4.99613,4.99656,11000000.0
2008-08-14 12:44:00,4.99665,4.99745,4.99605,4.99605,13000000.0
2008-08-14 12:45:00,4.99654,4.99806,4.99643,4.99712,10000000.0
2008-08-14 12:46:00,4.99823,4.99914,4.99712,4.99781,20000000.0
2008-08-14 12:47:00,4.99776,4.99858,4.9975,4.99778,10000000.0
2008-08-14 12:48:00,4.99815,4.99862,4.99739,4.99862,10000000.0
2008-08-14 12:49:00,4.99929,5.00013,4.9983,4.99979,15000000.0
2008-08-14 12:50:00,4.9999,5.00009,4.99839,4.99897,14000000.0
2008-08-14 12:51:00,4.99779,4.9997,4.99779,4.99885,14000000.0
2008-08-14 12:52:00,4.99852,4.99972,4.99839,4.99972,9000000.0
2008-08-14 12:53:00,4.99964,4.99965,4.99871,4.99887,9000000.0
2008-08-14 12:54:00,4.99771,4.9992,4.99768,4.99876,20000000.0
2008-08-14 12:55:00,4.99796,4.99906,4.99737,4.99827,12000000.0
2008-08-14 12:56:00,4.99868,4.99902,4.99736,4.99736,7000000.0
2008-08-14 12:57:00,4.99774,4.99876,4.99699,4.99785,13000000.0
2008-08-14 12:58:00,4.99681,4.9983,4.99595,4.99797,16000000.0
2008-08-14 12:59:00,4.99769,4.99972,4.99734,4.99972,14000000.0
2008-08-14 13:00:00,4.99823,4.99931,4.99752,4.99886,12000000.0
2008-08-14 13:01:00,4.99841,4.99912,4.99768,4.9991,17000000.0
2008-08-14 13:02:00,4.99884,4.99884,4.99723,4.9986,10000000.0
2008-08-14 13:03:00,4.99722,4.99911,4.99722,4.99911,22000000.0
2008-08-14 13:04:00,4.99912,4.99915,4.99653,4.99656,20000000.0
2008-08-14 13:05:00,4.99764,4.99828,4.99639,4.99729,14000000.0
2008-08-14 13:06:00,4.9954,4.99736,4.99508,4.99668,17000000.0
2008-08-14 13:07:00,4.9967,4.99763,4.99581,4.99763,22000000.0
2008-08-14 13:08:00,4.99674,4.99818,4.99632,4.99754,12000000.0
2008-08-14 13:09:00,4.99788,4.99795,4.99655,4.9969,12000000.0
2008-08-14 13:10:00,4.99714,4.99921,4.99714,4.99784,20000000.0
2008-08-14 13:11:00,4.99783,4.99919,4.99783,4.99869,12000000.0
2008-08-14 13:12:00,4.99833,4.99868,4.99591,4.99722,16000000.0
2008-08-14 13:13:00,4.99637,4.99786,4.99591,4.99786,14000000.0
2008-08-14 13:14:00,4.99659,4.99813,4.99569,4.99599,17000000.0
2008-08-14 13:15:00,4.99619,4.99655,4.99531,4.99582,7000000.0
2008-08-14 13:16:00,4.99645,4.99645,4.99313,4.99363,9000000.0
2008-08-14 13:17:00,4.9936,4.99379,4.99228,4.99379,15000000.0
2008-08-14 13:18:00,4.99231,4.9953,4.99231,4.9933,17000000.0
2008-08-14 13:19:00,4.99445,4.99479,4.9916,4.99301,15000000.0
2008-08-14 13:20:00,4.99259,4.99299,4.99058,4.99174,12000000.0
2008-08-14 13:21:00,4.99282,4.99288,4.99038,4.992,24000000.0
2008-08-14 13:22:00,4.99218,4.99371,4.99122,4.99364,12000000.0
2008-08-14 13:23:00,4.99216,4.99357,4.99194,4.99306,12000000.0
2008-08-14 13:24:00,4.99293,4.99368,4.99197,4.99327,18000000.0
2008-08-14 13:25:00,4.99329,4.99354,4.99246,4.99286,12000000.0
2008-08-14 13:26:00,4.99251,4.99352,4.9917,4.99352,12000000.0
2008-08-14 13:27:00,4.99261,4.99366,4.9926,4.99273,9000000.0
2008-08-14 13:28:00,4.99376,4.99524,4.9932,4.99424,15000000.0
2008-08-14 13:29:00,4.99466,4.9949,4.99393,4.99425,14000000.0
2008-08-14 13:30:00,4.9939,4.99482,4.9939,4.99417,11000000.0
2008-08-14 13:31:00,4.99375,4.99447,4.99201,4.99247,11000000.0
2008-08-14 13:32:00,4.99237,4.99267,4.99101,4.99101,8000000.0
2008-08-14 13:33:00,4.99146,4.99189,4.99014,4.99014,14000000.0
2008-08-14 13:34:00,4.99086,4.99164,4.9904,4.9913,11000000.0
2008-08-14 13:35:00,4.9917,4.99256,4.99031,4.99126,16000000.0
2008-08-14 13:36:00,4.99136,4.99401,4.99136,4.99401,8000000.0
2008-08-14 13:37:00,4.99385,4.99408,4.99244,4.99379,17000000.0
2008-08-14 13:38:00,4.99368,4.99497,4.9929,4.99351,14000000.0
2008-08-14 13:39:00,4.99467,4.99497,4.99397,4.99485,10000000.0
2008-08-14 13:40:00,4.99419,4.99461,4.99275,4.99275,8000000.0
2008-08-14 13:41:00,4.9935,4.99385,4.99235,4.99372,11000000.0
2008-08-14 13:42:00,4.99166,4.99457,4.99166,4.99334,14000000.0
2008-08-14 13:43:00,4.99382,4.99397,4.99298,4.99325,11000000.0
2008-08-14 13:44:00,4.99304,4.99413,4.99265,4.99413,11000000.0
2008-08-14 13:45:00,4.99365,4.99552,4.99347,4.99506,14000000.0
2008-08-14 13:46:00,4.99555,4.99555,4.99295,4.9935,11000000.0
2008-08-14 13:47:00,4.99279,4.99408,4.99125,4.99125,13000000.0
2008-08-14 13:48:00,4.99272,4.99325,4.99083,4.99166,14000000.0
2008-08-14 13:49:00,4.99377,4.99418,4.99243,4.99358,12000000.0
2008-08-14 13:50:00,4.99375,4.99386,4.99247,4.99386,16000000.0
2008-08-14 13:51:00,4.99416,4.99416,4.99278,4.99392,14000000.0
2008-08-14 13:52:00,4.99393,4.99393,4.99231,4.99271,10000000.0
2008-08-14 13:53:00,4.99208,4.99296,4.99131,4.99296,10000000.0
2008-08-14 13:54:00,4.992,4.99442,4.99174,4.99428,8000000.0
2008-08-14 13:55:00,4.99401,4.99598,4.99376,4.9947,13000000.0
2008-08-14 13:56:00,4.99503,4.99509,4.9933,4.99509,17000000.0
2008-08-14 13:57:00,4.99497,4.99497,4.99236,4.99236,13000000.0
2008-08-14 13:58:00,4.99395,4.99415,4.99306,4.99343,7000000.0
2008-08-14 13:59:00,4.99299,4.99403,4.99283,4.99396,9000000.0
2008-08-14 14:00:00,4.99381,4.99429,4.99316,4.99429,7000000.0
2008-08-14 14:01:00,4.99328,4.99428,4.99327,4.99331,11000000.0
2008-08-14 14:02:00,4.99404,4.99461,4.99292,4.99416,19000000.0
2008-08-14 14:03:00,4.99396,4.99527,4.99368,4.99527,13000000.0
2008-08-14 14:04:00,4.99405,4.99449,4.99274,4.99401,22000000.0
2008-08-14 14:05:00,4.99397,4.99466,4.99286,4.99358,17000000.0
2008-08-14 14:06:00,4.99468,4.99479,4.99347,4.99392,11000000.0
2008-08-14 14:07:00,4.99552,4.99558,4.99382,4.99541,9000000.0
2008-08-14 14:08:00,4.99564,4.99616,4.99465,4.996,11000000.0
2008-08-14 14:09:00,4.99589,4.99603,4.99512,4.99535,12000000.0
2008-08-14 14:10:00,4.99571,4.99625,4.99508,4.99606,13000000.0
2008-08-14 14:11:00,4.99599,4.99739,4.99486,4.99632,14000000.0
2008-08-14 14:12:00,4.99672,4.99789,4.9964,4.99789,11000000.0
2008-08-14 14:13:00,4.99833,4.99833,4.99601,4.99601,11000000.0
2008-08-14 14:14:00,4.99675,4.99874,4.9966,4.99874,7000000.0
2008-08-14 14:15:00,4.99784,4.99784,4.99431,4.99431,14000000.0
2008-08-14 14:16:00,4.99524,4.99641,4.99453,4.99547,13000000.0
2008-08-14 14:17:00,4.9952,4.99677,4.99458,4.99484,22000000.0
2008-08-14 14:18:00,4.99579,4.99648,4.99431,4.99494,15000000.0
2008-08-14 14:19:00,4.99563,4.99563,4.99398,4.99459,12000000.0
2008-08-14 14:20:00,4.99521,4.99521,4.99398,4.99398,7000000.0
2008-08-14 14:21:00,4.99529,4.99643,4.99468,4.99643,13000000.0
2008-08-14 14:22:00,4.996,4.99608,4.99398,4.99398,8000000.0
2008-08-14 14:23:00,4.99579,4.99592,4.99423,4.99459,11000000.0
2008-08-14 14:24:00,4.99554,4.99554,4.99371,4.99448,13000000.0
2008-08-14 14:25:00,4.99385,4.99602,4.99385,4.99536,15000000.0
2008-08-14 14:26:00,4.99477,4.99529,4.99408,4.99516,8000000.0
2008-08-14 14:27:00,4.99631,4.99631,4.99472,4.99473,10000000.0
2008-08-14 14:28:00,4.99481,4.99607,4.99427,4.99527,11000000.0
2008-08-14 14:29:00,4.9961,4.99725,4.99527,4.99544,21000000.0
2008-08-14 14:30:00,4.99507,5.00002,4.99459,4.99756,11000000.0
2008-08-14 14:31:00,4.9939,4.9939,4.98906,4.9892,17000000.0
2008-08-14 14:32:00,4.98778,4.99019,4.98302,4.98302,15000000.0
2008-08-14 14:33:00,4.98561,4.98873,4.98561,4.98873,8000000.0
2008-08-14 14:34:00,4.988,4.99058,4.98725,4.99058,9000000.0
2008-08-14 14:35:00,4.98982,4.99098,4.9875,4.9875,11000000.0
2008-08-14 14:36:00,4.98724,4.98869,4.98451,4.98622,15000000.0
2008-08-14 14:37:00,4.98661,4.98692,4.98473,4.98692,8000000.0
2008-08-14 14:38:00,4.98602,4.98843,4.98544,4.98843,10000000.0
2008-08-14 14:39:00,4.98907,4.9898,4.98711,4.98875,19000000.0
2008-08-14 14:40:00,4.98833,4.98941,4.98782,4.98941,15000000.0
2008-08-14 14:41:00,4.98962,4.98976,4.9872,4.98807,15000000.0
2008-08-14 14:42:00,4.98667,4.98875,4.98532,4.98674,17000000.0
2008-08-14 14:43:00,4.98677,4.9887,4.98673,4.98786,15000000.0
2008-08-14 14:44:00,4.98959,4.98959,4.98724,4.98828,15000000.0
2008-08-14 14:45:00,4.98643,4.98709,4.98525,4.98591,9000000.0
2008-08-14 14:46:00,4.98583,4.98666,4.98435,4.98586,11000000.0
2008-08-14 14:47:00,4.98485,4.98812,4.98485,4.98789,12000000.0
2008-08-14 14:48:00,4.99048,4.99225,4.98727,4.99159,12000000.0
2008-08-14 14:49:00,4.99393,4.99518,4.99258,4.9941,12000000.0
2008-08-14 14:50:00,4.99271,4.99609,4.99211,4.99609,15000000.0
2008-08-14 14:51:00,4.99584,4.99584,4.99428,4.9946,10000000.0
2008-08-14 14:52:00,4.99462,4.99462,4.99241,4.99412,13000000.0
2008-08-14 14:53:00,4.9947,4.99477,4.99318,4.99413,13000000.0
2008-08-14 14:54:00,4.99374,4.99796,4.99317,4.99796,9000000.0
2008-08-14 14:55:00,4.99674,4.99693,4.99174,4.99693,16000000.0
2008-08-14 14:56:00,4.99609,4.99757,4.99432,4.99757,15000000.0
2008-08-14 14:57:00,4.99693,4.99778,4.9952,4.9966,15000000.0
2008-08-14 14:58:00,4.9958,4.99648,4.99493,4.99553,11000000.0
2008-08-14 14:59:00,4.99657,4.99847,4.99304,4.99814,14000000.0
2008-08-14 15:00:00,4.99947,5.00036,4.99857,4.99907,18000000.0
2008-08-14 15:01:00,4.99868,4.9994,4.99792,4.99812,12000000.0
2008-08-14 15:02:00,5.00029,5.00109,4.99828,4.99949,7000000.0
2008-08-14 15:03:00,5.00046,5.00105,4.99857,5.00048,18000000.0
2008-08-14 15:04:00,4.99868,5.00047,4.99842,4.99974,21000000.0
2008-08-14 15:05:00,5.00025,5.00025,4.99722,4.99827,13000000.0
2008-08-14 15:06:00,5.00073,5.00228,4.99732,5.00064,14000000.0
2008-08-14 15:07:00,4.99871,5.00135,4.9976,4.99859,22000000.0
2008-08-14 15:08:00,4.99831,4.99952,4.99729,4.99952,10000000.0
2008-08-14 15:09:00,4.99904,5.00383,4.99904,5.00301,9000000.0
2008-08-14 15:10:00,5.00398,5.00473,4.99907,5.00473,14000000.0
2008-08-14 15:11:00,5.00498,5.00553,5.00323,5.00549,12000000.0
2008-08-14 15:12:00,5.00309,5.00489,5.0025,5.00444,13000000.0
2008-08-14 15:13:00,5.00475,5.00475,5.00114,5.00263,12000000.0
2008-08-14 15:14:00,5.00236,5.00244,5.00056,5.00182,10000000.0
2008-08-14 15:15:00,5.00176,5.00176,4.99906,4.99906,16000000.0
2008-08-14 15:16:00,5.00062,5.00062,4.99858,4.99868,15000000.0
2008-08-14 15:17:00,5.00008,5.00053,4.99891,5.00032,14000000.0
2008-08-14 15:18:00,4.99909,5.00037,4.99884,5.0,12000000.0
2008-08-14 15:19:00,5.0002,5.00125,5.00016,5.00125,11000000.0
2008-08-14 15:20:00,4.99999,5.00194,4.99978,5.00081,14000000.0
2008-08-14 15:21:00,5.00273,5.00273,5.00075,5.00081,14000000.0
2008-08-14 15:22:00,5.00082,5.00192,5.00009,5.00192,10000000.0
2008-08-14 15:23:00,5.00054,5.00153,5.00052,5.00077,11000000.0
2008-08-14 15:24:00,5.00011,5.00291,5.00011,5.00281,10000000.0
2008-08-14 15:25:00,5.00336,5.00336,5.00162,5.00205,16000000.0
2008-08-14 15:26:00,5.00249,5.00357,5.00119,5.00242,15000000.0
2008-08-14 15:27:00,5.00269,5.00269,5.00029,5.00181,10000000.0
2008-08-14 15:28:00,5.00168,5.00208,5.00061,5.00208,11000000.0
2008-08-14 15:29:00,5.00077,5.0029,4.99985,5.0009,19000000.0
2008-08-14 15:30:00,5.00069,5.00073,4.99949,4.9998,10000000.0
2008-08-14 15:31:00,5.00063,5.00128,4.99868,5.00023,14000000.0
2008-08-14 15:32:00,5.0005,5.00176,4.99985,5.00127,12000000.0
2008-08-14 15:33:00,5.00069,5.00273,5.0003,5.00273,20000000.0
2008-08-14 15:34:00,5.00246,5.0029,5.00112,5.0029,12000000.0
2008-08-14 15:35:00,5.00361,5.00372,5.00161,5.00279,12000000.0
2008-08-14 15:36:00,5.00243,5.00275,5.00167,5.00204,10000000.0
2008-08-14 15:37:00,5.00205,5.00267,5.00102,5.00165,10000000.0
2008-08-14 15:38:00,5.00093,5.00196,5.00021,5.00073,13000000.0
2008-08-14 15:39:00,5.00015,5.00103,4.99964,5.00103,7000000.0
2008-08-14 15:40:00,4.99963,5.00193,4.99963,5.00193,10000000.0
2008-08-14 15:41:00,5.00261,5.00491,5.00156,5.00491,9000000.0
2008-08-14 15:42:00,5.00488,5.00783,5.00471,5.00494,13000000.0
2008-08-14 15:43:00,5.00563,5.00747,5.00231,5.00578,16000000.0
2008-08-14 15:44:00,5.00471,5.00638,5.0031,5.00492,14000000.0
2008-08-14 15:45:00,5.0061,5.00653,5.00445,5.00544,15000000.0
2008-08-14 15:46:00,5.00614,5.00653,5.00383,5.00455,13000000.0
2008-08-14 15:47:00,5.0048,5.00553,5.0022,5.00459,9000000.0
2008-08-14 15:48:00,5.00457,5.00641,5.00417,5.00512,21000000.0
2008-08-14 15:49:00,5.00481,5.00648,5.0043,5.00648,23000000.0
2008-08-14 15:50:00,5.00582,5.00677,5.00456,5.00628,12000000.0
2008-08-14 15:51:00,5.00425,5.00722,5.0022,5.00641,19000000.0
2008-08-14 15:52:00,5.00664,5.00664,5.00445,5.00445,15000000.0
2008-08-14 15:53:00,5.00488,5.0057,5.0037,5.00507,14000000.0
2008-08-14 15:54:00,5.00573,5.00604,5.00431,5.00574,15000000.0
2008-08-14 15:55:00,5.00469,5.00581,5.00375,5.0053,12000000.0
2008-08-14 15:56:00,5.0028,5.00493,5.0023,5.00328,18000000.0
2008-08-14 15:57:00,5.00385,5.00386,5.00233,5.00362,10000000.0
2008-08-14 15:58:00,5.00216,5.00551,5.00216,5.00332,22000000.0
2008-08-14 15:59:00,5.00564,5.00565,5.0043,5.00565,12000000.0
2008-08-14 16:00:00,5.00426,5.00525,5.00424,5.00477,12000000.0
2008-08-14 16:01:00,5.00511,5.00586,5.00367,5.00586,12000000.0
2008-08-14 16:02:00,5.00489,5.00684,5.00481,5.00681,13000000.0
2008-08-14 16:03:00,5.00707,5.00725,5.00525,5.00591,13000000.0
2008-08-14 16:04:00,5.00504,5.00619,5.00446,5.0056,11000000.0
2008-08-14 16:05:00,5.00407,5.00503,5.00364,5.0048,9000000.0
2008-08-14 16:06:00,5.005,5.00616,5.00414,5.00566,14000000.0
2008-08-14 16:07:00,5.00574,5.00606,5.00445,5.0058,15000000.0
2008-08-14 16:08:00,5.00655,5.00655,5.00384,5.00459,15000000.0
2008-08-14 16:09:00,5.00441,5.00573,5.00441,5.00509,17000000.0
2008-08-14 16:10:00,5.00525,5.00541,5.00363,5.00475,14000000.0
2008-08-14 16:11:00,5.00589,5.00589,5.00429,5.00464,9000000.0
2008-08-14 16:12:00,5.00565,5.00644,5.00388,5.00644,15000000.0
2008-08-14 16:13:00,5.00591,5.00684,5.00487,5.00611,14000000.0
2008-08-14 16:14:00,5.0058,5.0058,5.00389,5.00516,12000000.0
2008-08-14 16:15:00,5.00516,5.00522,5.00353,5.00519,14000000.0
2008-08-14 16:16:00,5.00511,5.00571,5.00393,5.00393,13000000.0
2008-08-14 16:17:00,5.00543,5.00612,5.00397,5.00429,18000000.0
2008-08-14 16:18:00,5.00498,5.00498,5.00305,5.00305,13000000.0
2008-08-14 16:19:00,5.00446,5.00492,5.00345,5.00492,8000000.0
2008-08-14 16:20:00,5.00474,5.00559,5.00335,5.00434,13000000.0
2008-08-14 16:21:00,5.00312,5.00476,5.00298,5.00397,12000000.0
2008-08-14 16:22:00,5.00426,5.00436,5.00318,5.00344,11000000.0
2008-08-14 16:23:00,5.00335,5.0051,5.00293,5.00395,14000000.0
2008-08-14 16:24:00,5.00379,5.00501,5.00304,5.00499,15000000.0
2008-08-14 16:25:00,5.00446,5.00446,5.00251,5.00251,11000000.0
2008-08-14 16:26:00,5.0014,5.0031,5.00105,5.00265,8000000.0
2008-08-14 16:27:00,5.00288,5.00292,5.00099,5.00226,10000000.0
2008-08-14 16:28:00,5.00328,5.00337,5.00134,5.00204,15000000.0
2008-08-14 16:29:00,5.00264,5.00264,4.99989,4.99989,7000000.0
2008-08-14 16:30:00,5.00117,5.00132,4.99904,5.00132,16000000.0
2008-08-14 16:31:00,5.00041,5.00041,4.99707,4.99866,14000000.0
2008-08-14 16:32:00,4.99897,4.99974,4.99807,4.99974,7000000.0
2008-08-14 16:33:00,4.99922,4.99922,4.99712,4.99895,8000000.0
2008-08-14 16:34:00,4.99868,4.99926,4.99807,4.99926,8000000.0
2008-08-14 16:35:00,5.00055,5.0025,4.99986,5.0025,9000000.0
2008-08-14 16:36:00,5.00257,5.00298,5.00168,5.00213,13000000.0
2008-08-14 16:37:00,5.00296,5.0035,5.0017,5.00241,18000000.0
2008-08-14 16:38:00,5.00193,5.00541,5.00193,5.00288,18000000.0
2008-08-14 16:39:00,5.00422,5.00424,5.00178,5.00424,20000000.0
2008-08-14 16:40:00,5.00396,5.00415,5.00264,5.00389,13000000.0
2008-08-14 16:41:00,5.00357,5.00537,5.00272,5.00521,20000000.0
2008-08-14 16:42:00,5.00398,5.0053,5.00291,5.00411,18000000.0
2008-08-14 16:43:00,5.00473,5.00479,5.00263,5.00392,15000000.0
2008-08-14 16:44:00,5.00447,5.00447,5.0027,5.00328,20000000.0
2008-08-14 16:45:00,5.00422,5.00457,5.00287,5.00312,13000000.0
2008-08-14 16:46:00,5.00291,5.00429,5.00238,5.0031,15000000.0
2008-08-14 16:47:00,5.00393,5.00393,5.00091,5.00205,8000000.0
2008-08-14 16:48:00,5.00044,5.00178,5.00018,5.00074,11000000.0
2008-08-14 16:49:00,5.00018,5.00116,4.99971,5.0007,12000000.0
2008-08-14 16:50:00,5.00091,5.00112,4.99947,5.00006,15000000.0
2008-08-14 16:51:00,5.00084,5.00179,5.00008,5.00088,18000000.0
2008-08-14 16:52:00,5.00146,5.00173,4.99922,5.00047,14000000.0
2008-08-14 16:53:00,4.99943,5.00051,4.99896,5.00046,8000000.0
2008-08-14 16:54:00,5.00078,5.00157,4.99963,5.00157,11000000.0
2008-08-14 16:55:00,5.00156,5.00156,4.99889,4.99983,12000000.0
2008-08-14 16:56:00,4.99884,5.00028,4.99872,4.99974,10000000.0
2008-08-14 16:57:00,4.99942,4.99971,4.99785,4.99904,8000000.0
2008-08-14 16:58:00,4.99848,4.9994,4.9977,4.9994,9000000.0
2008-08-14 16:59:00,4.9994,5.00097,4.99843,5.00097,13000000.0
2008-08-14 17:00:00,5.00138,5.00138,4.99986,5.00121,11000000.0
2008-08-14 17:01:00,5.00019,5.00115,4.99955,4.99955,12000000.0
2008-08-14 17:02:00,5.00081,5.00155,5.00038,5.00137,10000000.0
2008-08-14 17:03:00,5.00119,5.00143,4.99963,5.00097,16000000.0
2008-08-14 17:04:00,5.00141,5.00184,5.0,5.00088,13000000.0
2008-08-14 17:05:00,5.00231,5.00338,5.00117,5.00297,16000000.0
2008-08-14 17:06:00,5.00187,5.00369,5.00141,5.00188,12000000.0
2008-08-14 17:07:00,5.00251,5.00295,5.00146,5.00285,8000000.0
2008-08-14 17:08:00,5.0029,5.00414,5.00178,5.00414,21000000.0
2008-08-14 17:09:00,5.00423,5.00455,5.00298,5.00432,16000000.0
2008-08-14 17:10:00,5.00493,5.00493,5.00294,5.00356,11000000.0
2008-08-14 17:11:00,5.00362,5.00607,5.00362,5.00471,11000000.0
2008-08-14 17:12:00,5.00551,5.00566,5.00447,5.00534,9000000.0
2008-08-14 17:13:00,5.00559,5.00637,5.00426,5.00637,9000000.0
2008-08-14 17:14:00,5.0062,5.0062,5.00435,5.00556,17000000.0
2008-08-14 17:15:00,5.00675,5.00798,5.00663,5.00798,11000000.0
2008-08-14 17:16:00,5.00774,5.0079,5.00594,5.00752,15000000.0
2008-08-14 17:17:00,5.00677,5.00818,5.00586,5.00818,13000000.0
2008-08-14 17:18:00,5.00788,5.0087,5.00711,5.00771,15000000.0
2008-08-14 17:19:00,5.00829,5.00842,5.007,5.00824,17000000.0
2008-08-14 17:20:00,5.00713,5.00776,5.00606,5.00689,12000000.0
2008-08-14 17:21:00,5.00518,5.00719,5.00518,5.00719,7000000.0
2008-08-14 17:22:00,5.00656,5.00826,5.00594,5.00795,14000000.0
2008-08-14 17:23:00,5.00837,5.009,5.00696,5.00759,13000000.0
2008-08-14 17:24:00,5.009,5.009,5.00742,5.00742,9000000.0
2008-08-14 17:25:00,5.0077,5.00795,5.00438,5.00765,11000000.0
2008-08-14 17:26:00,5.00693,5.00796,5.00632,5.00646,16000000.0
2008-08-14 17:27:00,5.00642,5.00761,5.00599,5.00736,9000000.0
2008-08-14 17:28:00,5.00588,5.00719,5.00588,5.00698,15000000.0
2008-08-14 17:29:00,5.00604,5.00692,5.00545,5.00668,11000000.0
2008-08-14 17:30:00,5.00649,5.00778,5.00546,5.00778,19000000.0
2008-08-14 17:31:00,5.00595,5.00747,5.00556,5.00609,11000000.0
2008-08-14 17:32:00,5.00617,5.00617,5.00367,5.00367,9000000.0
2008-08-14 17:33:00,5.00591,5.00633,5.00428,5.00538,10000000.0
2008-08-14 17:34:00,5.00532,5.00632,5.00386,5.00528,14000000.0
2008-08-14 17:35:00,5.00584,5.00656,5.00474,5.0062,13000000.0
2008-08-14 17:36:00,5.00628,5.00686,5.00564,5.00628,11000000.0
2008-08-14 17:37:00,5.00742,5.00808,5.00618,5.00808,15000000.0
2008-08-14 17:38:00,5.00838,5.00838,5.00731,5.00793,17000000.0
2008-08-14 17:39:00,5.00877,5.00975,5.00823,5.00947,8000000.0
2008-08-14 17:40:00,5.00949,5.00949,5.00733,5.00854,12000000.0
2008-08-14 17:41:00,5.00754,5.0082,5.00613,5.00665,21000000.0
2008-08-14 17:42:00,5.00788,5.00951,5.00676,5.0088,13000000.0
2008-08-14 17:43:00,5.00831,5.00885,5.00776,5.00835,11000000.0
2008-08-14 17:44:00,5.00869,5.00924,5.00802,5.00857,19000000.0
2008-08-14 17:45:00,5.0079,5.00884,5.00753,5.00773,10000000.0
2008-08-14 17:46:00,5.00747,5.00891,5.00706,5.00813,13000000.0
2008-08-14 17:47:00,5.007,5.00925,5.007,5.00889,9000000.0
2008-08-14 17:48:00,5.00917,5.00917,5.00758,5.00806,14000000.0
2008-08-14 17:49:00,5.00818,5.00892,5.00688,5.00831,14000000.0
2008-08-14 17:50:00,5.00869,5.00876,5.0068,5.00774,17000000.0
2008-08-14 17:51:00,5.00729,5.00849,5.00692,5.008,13000000.0
2008-08-14 17:52:00,5.00719,5.0088,5.00697,5.00787,24000000.0
2008-08-14 17:53:00,5.00832,5.01023,5.00812,5.00927,16000000.0
2008-08-14 17:54:00,5.00973,5.01155,5.00914,5.01052,16000000.0
2008-08-14 17:55:00,5.01089,5.01131,5.00987,5.01059,13000000.0
2008-08-14 17:56:00,5.01098,5.01302,5.01061,5.01302,15000000.0
2008-08-14 17:57:00,5.01369,5.01578,5.01324,5.01428,10000000.0
2008-08-14 17:58:00,5.01554,5.01609,5.01441,5.0145,15000000.0
2008-08-14 17:59:00,5.01506,5.01583,5.0143,5.0145,13000000.0
2008-08-14 18:00:00,5.01538,5.01563,5.01323,5.01415,7000000.0
2008-08-14 18:01:00,5.01417,5.01417,5.01211,5.01328,18000000.0
2008-08-14 18:02:00,5.01405,5.01481,5.01276,5.0138,17000000.0
2008-08-14 18:03:00,5.015,5.01573,5.01401,5.01573,16000000.0
2008-08-14 18:04:00,5.01408,5.01574,5.01408,5.01516,14000000.0
2008-08-14 18:05:00,5.01525,5.0179,5.01525,5.01781,13000000.0
2008-08-14 18:06:00,5.02024,5.02255,5.01853,5.02177,18000000.0
2008-08-14 18:07:00,5.02295,5.02295,5.0209,5.02161,12000000.0
2008-08-14 18:08:00,5.02186,5.0223,5.02083,5.0211,18000000.0
2008-08-14 18:09:00,5.02115,5.02132,5.01974,5.02061,12000000.0
2008-08-14 18:10:00,5.01967,5.02282,5.01967,5.02199,13000000.0
2008-08-14 18:11:00,5.02393,5.02461,5.0229,5.02334,10000000.0
2008-08-14 18:12:00,5.02369,5.02578,5.02333,5.02578,11000000.0
2008-08-14 18:13:00,5.0264,5.02666,5.02469,5.02617,14000000.0
2008-08-14 18:14:00,5.02646,5.02646,5.02394,5.02394,10000000.0
2008-08-14 18:15:00,5.02416,5.02523,5.0239,5.02508,10000000.0
2008-08-14 18:16:00,5.02495,5.02511,5.02278,5.02391,9000000.0
2008-08-14 18:17:00,5.0236,5.02437,5.02253,5.02313,18000000.0
2008-08-14 18:18:00,5.0229,5.02486,5.02241,5.02463,14000000.0
2008-08-14 18:19:00,5.02245,5.0246,5.02222,5.02435,10000000.0
2008-08-14 18:20:00,5.02386,5.0251,5.02297,5.02373,15000000.0
2008-08-14 18:21:00,5.02362,5.02483,5.02277,5.0234,18000000.0
2008-08-14 18:22:00,5.02432,5.02554,5.02354,5.02363,14000000.0
2008-08-14 18:23:00,5.0251,5.02589,5.02457,5.02499,7000000.0
2008-08-14 18:24:00,5.02476,5.02591,5.02437,5.02437,9000000.0
2008-08-14 18:25:00,5.02558,5.0261,5.02353,5.02353,13000000.0
2008-08-14 18:26:00,5.02327,5.02477,5.02327,5.02368,16000000.0
2008-08-14 18:27:00,5.02404,5.0249,5.02286,5.02437,14000000.0
2008-08-14 18:28:00,5.02406,5.025,5.02315,5.02419,13000000.0
2008-08-14 18:29:00,5.02318,5.02453,5.02271,5.02453,11000000.0
2008-08-14 18:30:00,5.02541,5.0258,5.02402,5.02549,16000000.0
2008-08-14 18:31:00,5.02665,5.03158,5.02574,5.03158,12000000.0
2008-08-14 18:32:00,5.0326,5.03472,5.03176,5.03442,11000000.0
2008-08-14 18:33:00,5.03552,5.038,5.03448,5.03579,13000000.0
2008-08-14 18:34:00,5.03746,5.03952,5.03518,5.03894,13000000.0
2008-08-14 18:35:00,5.03901,5.03901,5.03676,5.03898,18000000.0
2008-08-14 18:36:00,5.03932,5.03976,5.03714,5.0373,18000000.0
2008-08-14 18:37:00,5.03864,5.03912,5.03607,5.03842,18000000.0
2008-08-14 18:38:00,5.0401,5.0408,5.03807,5.0384,11000000.0
2008-08-14 18:39:00,5.03807,5.03807,5.03639,5.03644,11000000.0
2008-08-14 18:40:00,5.03618,5.03624,5.03473,5.03587,14000000.0
2008-08-14 18:41:00,5.03578,5.03621,5.03476,5.03572,16000000.0
2008-08-14 18:42:00,5.03663,5.03669,5.03498,5.0357,14000000.0
2008-08-14 18:43:00,5.03687,5.03687,5.03508,5.03524,10000000.0
2008-08-14 18:44:00,5.03487,5.03572,5.03378,5.03552,13000000.0
2008-08-14 18:45:00,5.03546,5.03607,5.03265,5.03448,13000000.0
2008-08-14 18:46:00,5.03595,5.03751,5.03469,5.03642,12000000.0
2008-08-14 18:47:00,5.03748,5.0386,5.03577,5.03681,14000000.0
2008-08-14 18:48:00,5.0391,5.03982,5.0364,5.03676,15000000.0
2008-08-14 18:49:00,5.03687,5.03818,5.03543,5.03683,12000000.0
2008-08-14 18:50:00,5.03614,5.03614,5.03401,5.03522,9000000.0
2008-08-14 18:51:00,5.03433,5.03564,5.03423,5.03537,17000000.0
2008-08-14 18:52:00,5.03464,5.03536,5.03424,5.03455,9000000.0
2008-08-14 18:53:00,5.03589,5.03611,5.03426,5.03426,14000000.0
2008-08-14 18:54:00,5.03478,5.03478,5.03319,5.03319,14000000.0
2008-08-14 18:55:00,5.03343,5.03435,5.03333,5.03379,10000000.0
2008-08-14 18:56:00,5.03363,5.03438,5.03283,5.03283,16000000.0
2008-08-14 18:57:00,5.03401,5.03401,5.03174,5.03298,17000000.0
2008-08-14 18:58:00,5.03269,5.03269,5.03061,5.03061,14000000.0
2008-08-14 18:59:00,5.03253,5.03373,5.03199,5.03201,14000000.0
2008-08-14 19:00:00,5.03289,5.03424,5.03198,5.03236,15000000.0
2008-08-14 19:01:00,5.03238,5.03238,5.02907,5.02928,15000000.0
2008-08-14 19:02:00,5.03046,5.03231,5.02901,5.03231,14000000.0
2008-08-14 19:03:00,5.03296,5.03296,5.03162,5.0327,14000000.0
2008-08-14 19:04:00,5.03338,5.03338,5.03151,5.03233,12000000.0
2008-08-14 19:05:00,5.03256,5.03256,5.03016,5.03096,15000000.0
2008-08-14 19:06:00,5.03095,5.03139,5.03011,5.03105,16000000.0
2008-08-14 19:07:00,5.031,5.03327,5.031,5.03197,20000000.0
2008-08-14 19:08:00,5.03291,5.03295,5.03099,5.03099,8000000.0
2008-08-14 19:09:00,5.03059,5.03269,5.03059,5.03227,17000000.0
2008-08-14 19:10:00,5.03217,5.03217,5.03051,5.03051,9000000.0
2008-08-14 19:11:00,5.03162,5.03184,5.02967,5.02967,16000000.0
2008-08-14 19:12:00,5.03087,5.03265,5.03006,5.03265,13000000.0
2008-08-14 19:13:00,5.03211,5.03308,5.03171,5.03209,10000000.0
2008-08-14 19:14:00,5.03236,5.03307,5.03182,5.03304,20000000.0
2008-08-14 19:15:00,5.03283,5.03333,5.0318,5.03241,12000000.0
2008-08-14 19:16:00,5.0327,5.03326,5.03219,5.03285,8000000.0
2008-08-14 19:17:00,5.0325,5.03395,5.0321,5.03228,18000000.0
2008-08-14 19:18:00,5.03279,5.03339,5.03123,5.03126,11000000.0
2008-08-14 19:19:00,5.03197,5.03197,5.03038,5.03089,12000000.0
2008-08-14 19:20:00,5.03089,5.03221,5.03029,5.03133,14000000.0
2008-08-14 19:21:00,5.03131,5.03131,5.03012,5.03091,13000000.0
2008-08-14 19:22:00,5.03009,5.03136,5.02966,5.03055,12000000.0
2008-08-14 19:23:00,5.02965,5.03137,5.02965,5.03004,14000000.0
2008-08-14 19:24:00,5.0312,5.03193,5.02988,5.03193,19000000.0
2008-08-14 19:25:00,5.03065,5.03203,5.03032,5.0305,8000000.0
2008-08-14 19:26:00,5.03233,5.03291,5.03149,5.03276,7000000.0
2008-08-14 19:27:00,5.03235,5.03292,5.03166,5.03195,20000000.0
2008-08-14 19:28:00,5.03282,5.03301,5.03089,5.03292,17000000.0
2008-08-14 19:29:00,5.0322,5.03265,5.03162,5.03162,10000000.0
2008-08-14 19:30:00,5.03201,5.03253,5.03138,5.03211,15000000.0
2008-08-14 19:31:00,5.03159,5.03209,5.03023,5.03031,11000000.0
2008-08-14 19:32:00,5.03007,5.03121,5.02921,5.03121,9000000.0
2008-08-14 19:33:00,5.03055,5.03098,5.02942,5.02967,14000000.0
2008-08-14 19:34:00,5.03028,5.03128,5.02955,5.03046,17000000.0
2008-08-14 19:35:00,5.03093,5.03107,5.02995,5.03043,8000000.0
2008-08-14 19:36:00,5.0313,5.03303,5.03104,5.03283,15000000.0
2008-08-14 19:37:00,5.03398,5.03398,5.03247,5.03247,8000000.0
2008-08-14 19:38:00,5.03433,5.03433,5.03225,5.03348,15000000.0
2008-08-14 19:39:00,5.03359,5.03409,5.0328,5.034,17000000.0
2008-08-14 19:40:00,5.03261,5.03395,5.0324,5.03254,16000000.0
2008-08-14 19:41:00,5.03323,5.0336,5.03254,5.03322,11000000.0
2008-08-14 19:42:00,5.03379,5.03379,5.03261,5.03367,15000000.0
2008-08-14 19:43:00,5.03417,5.03417,5.03252,5.03279,14000000.0
2008-08-14 19:44:00,5.03259,5.03355,5.03179,5.03276,14000000.0
2008-08-14 19:45:00,5.03336,5.03336,5.03157,5.03157,15000000.0
2008-08-14 19:46:00,5.03178,5.03283,5.03165,5.03214,15000000.0
2008-08-14 19:47:00,5.03195,5.03311,5.0318,5.03287,16000000.0
2008-08-14 19:48:00,5.03298,5.03298,5.03133,5.03241,16000000.0
2008-08-14 19:49:00,5.03052,5.03237,5.03052,5.03142,8000000.0
2008-08-14 19:50:00,5.032,5.03261,5.031,5.03251,9000000.0
2008-08-14 19:51:00,5.03244,5.03269,5.03102,5.03102,19000000.0
2008-08-14 19:52:00,5.03128,5.03274,5.03111,5.03274,11000000.0
2008-08-14 19:53:00,5.03143,5.03221,5.03062,5.03135,14000000.0
2008-08-14 19:54:00,5.03146,5.03171,5.02991,5.02991,18000000.0
2008-08-14 19:55:00,5.03139,5.03201,5.03019,5.03183,13000000.0
2008-08-14 19:56:00,5.0311,5.0312,5.03021,5.0312,10000000.0
2008-08-14 19:57:00,5.02998,5.03092,5.02953,5.03015,16000000.0
2008-08-14 19:58:00,5.03062,5.0318,5.03009,5.03041,15000000.0
2008-08-14 19:59:00,5.03055,5.03168,5.03008,5.03168,14000000.0
2008-08-14 20:00:00,5.03106,5.03153,5.03023,5.03052,11000000.0
2008-08-14 20:01:00,5.03132,5.03132,5.0299,5.03074,24000000.0
2008-08-14 20:02:00,5.03064,5.03159,5.03008,5.0306,11000000.0
2008-08-14 20:03:00,5.03202,5.0327,5.03136,5.0327,11000000.0
2008-08-14 20:04:00,5.03128,5.0331,5.03128,5.0326,10000000.0
2008-08-14 20:05:00,5.03197,5.03373,5.0319,5.0319,17000000.0
2008-08-14 20:06:00,5.03285,5.03288,5.03109,5.03171,10000000.0
2008-08-14 20:07:00,5.03087,5.03236,5.03011,5.03133,14000000.0
2008-08-14 20:08:00,5.03192,5.03267,5.03115,5.03186,13000000.0
2008-08-14 20:09:00,5.03174,5.03201,5.03085,5.03201,11000000.0
2008-08-14 20:10:00,5.03165,5.032,5.03073,5.03136,11000000.0
2008-08-14 20:11:00,5.03157,5.0316,5.03056,5.0316,9000000.0
2008-08-14 20:12:00,5.03131,5.03197,5.03026,5.03166,16000000.0
2008-08-14 20:13:00,5.03106,5.03156,5.03023,5.0306,11000000.0
2008-08-14 20:14:00,5.03054,5.03191,5.03008,5.03075,19000000.0
2008-08-14 20:15:00,5.0311,5.03155,5.03015,5.03073,13000000.0
2008-08-14 20:16:00,5.03139,5.03139,5.02977,5.03032,15000000.0
2008-08-14 20:17:00,5.03023,5.03106,5.02972,5.03064,8000000.0
2008-08-14 20:18:00,5.03006,5.03116,5.02985,5.03011,14000000.0
2008-08-14 20:19:00,5.03143,5.03143,5.02916,5.02974,14000000.0
2008-08-14 20:20:00,5.02929,5.03068,5.02883,5.02987,12000000.0
2008-08-14 20:21:00,5.02941,5.02982,5.02852,5.0288,9000000.0
2008-08-14 20:22:00,5.02878,5.0291,5.02711,5.02811,17000000.0
2008-08-14 20:23:00,5.02775,5.02927,5.02757,5.02869,11000000.0
2008-08-14 20:24:00,5.02876,5.02883,5.02742,5.02833,16000000.0
2008-08-14 20:25:00,5.02751,5.0288,5.02706,5.02807,11000000.0
2008-08-14 20:26:00,5.02887,5.02916,5.0273,5.0273,8000000.0
2008-08-14 20:27:00,5.02862,5.02996,5.02803,5.02832,13000000.0
2008-08-14 20:28:00,5.03016,5.03016,5.02856,5.02957,15000000.0
2008-08-14 20:29:00,5.02922,5.02964,5.0282,5.02855,16000000.0
2008-08-14 20:30:00,5.02878,5.02927,5.0281,5.02816,8000000.0
2008-08-14 20:31:00,5.02795,5.02876,5.02748,5.02873,18000000.0
2008-08-14 20:32:00,5.029,5.029,5.0278,5.02818,7000000.0
2008-08-14 20:33:00,5.02804,5.02932,5.0277,5.0292,13000000.0
2008-08-14 20:34:00,5.02903,5.02903,5.02732,5.02766,13000000.0
2008-08-14 20:35:00,5.02738,5.02857,5.02701,5.02857,9000000.0
2008-08-14 20:36:00,5.02792,5.02896,5.02724,5.02896,17000000.0
2008-08-14 20:37:00,5.02734,5.02905,5.02734,5.02905,14000000.0
2008-08-14 20:38:00,5.02807,5.02836,5.02728,5.02749,16000000.0
2008-08-14 20:39:00,5.02658,5.0284,5.02658,5.02812,14000000.0
2008-08-14 20:40:00,5.02712,5.02817,5.0264,5.0274,17000000.0
2008-08-14 20:41:00,5.0268,5.02751,5.02648,5.02648,16000000.0
2008-08-14 20:42:00,5.02798,5.02859,5.02744,5.02766,22000000.0
2008-08-14 20:43:00,5.02765,5.02848,5.0271,5.02782,18000000.0
2008-08-14 20:44:00,5.02766,5.02879,5.02667,5.0269,16000000.0
2008-08-14 20:45:00,5.02672,5.02769,5.02619,5.02619,8000000.0
2008-08-14 20:46:00,5.02715,5.02754,5.02626,5.02676,19000000.0
2008-08-14 20:47:00,5.02593,5.02659,5.02546,5.02588,12000000.0
2008-08-14 20:48:00,5.02566,5.02613,5.02534,5.02581,9000000.0
2008-08-14 20:49:00,5.02651,5.0273,5.02559,5.02691,19000000.0
2008-08-14 20:50:00,5.02678,5.02838,5.02646,5.02715,15000000.0
2008-08-14 20:51:00,5.02914,5.02929,5.02753,5.0281,9000000.0
2008-08-14 20:52:00,5.028,5.02876,5.02767,5.02861,11000000.0
2008-08-14 20:53:00,5.02734,5.02885,5.0272,5.02799,15000000.0
2008-08-14 20:54:00,5.02812,5.03007,5.02795,5.03007,12000000.0
2008-08-14 20:55:00,5.03001,5.03001,5.02863,5.02884,18000000.0
2008-08-14 20:56:00,5.02929,5.02977,5.02825,5.02938,12000000.0
2008-08-14 20:57:00,5.02885,5.02985,5.02856,5.02891,13000000.0
2008-08-14 20:58:00,5.029,5.03016,5.02874,5.02915,11000000.0
2008-08-14 20:59:00,5.02873,5.0295,5.02873,5.02938,11000000.0
2008-08-14 21:00:00,5.0304,5.0304,5.02866,5.02916,17000000.0
2008-08-14 21:01:00,5.02943,5.02963,5.02865,5.02895,10000000.0
2008-08-14 21:02:00,5.02947,5.02991,5.02827,5.02869,8000000.0
2008-08-14 21:03:00,5.02948,5.02976,5.02828,5.02911,19000000.0
2008-08-14 21:04:00,5.03,5.03021,5.02852,5.0289,18000000.0
2008-08-14 21:05:00,5.02948,5.02991,5.02851,5.02991,14000000.0
2008-08-14 21:06:00,5.03011,5.03052,5.02825,5.02825,12000000.0
2008-08-14 21:07:00,5.02914,5.02983,5.02868,5.02917,10000000.0
2008-08-14 21:08:00,5.02937,5.02998,5.02814,5.02974,14000000.0
2008-08-14 21:09:00,5.02826,5.03062,5.02826,5.02953,16000000.0
2008-08-14 21:10:00,5.03082,5.03082,5.02944,5.02966,15000000.0
2008-08-14 21:11:00,5.02896,5.03011,5.02873,5.02873,13000000.0
2008-08-14 21:12:00,5.0306,5.03071,5.02876,5.02923,10000000.0
2008-08-14 21:13:00,5.03025,5.03054,5.02885,5.02921,14000000.0
2008-08-14 21:14:00,5.02915,5.02947,5.02827,5.02827,10000000.0
2008-08-14 21:15:00,5.02982,5.03129,5.02878,5.03006,15000000.0
2008-08-14 21:16:00,5.03085,5.03199,5.03049,5.03196,11000000.0
2008-08-14 21:17:00,5.03296,5.03296,5.03155,5.03164,13000000.0
2008-08-14 21:18:00,5.03334,5.03334,5.03158,5.03251,17000000.0
2008-08-14 21:19:00,5.03198,5.0323,5.031,5.03187,12000000.0
2008-08-14 21:20:00,5.03315,5.03364,5.03207,5.03364,14000000.0
2008-08-14 21:21:00,5.03329,5.03361,5.03272,5.03292,11000000.0
2008-08-14 21:22:00,5.0333,5.03387,5.03265,5.03265,9000000.0
2008-08-14 21:23:00,5.03303,5.03369,5.03257,5.03299,7000000.0
2008-08-14 21:24:00,5.03371,5.03409,5.03282,5.03326,11000000.0
2008-08-14 21:25:00,5.03369,5.03389,5.03281,5.03302,7000000.0
2008-08-14 21:26:00,5.0338,5.03415,5.03262,5.03301,13000000.0
2008-08-14 21:27:00,5.03304,5.03384,5.03236,5.03236,11000000.0
2008-08-14 21:28:00,5.03324,5.03425,5.03272,5.03394,15000000.0
2008-08-14 21:29:00,5.03368,5.03528,5.03355,5.03481,12000000.0
2008-08-14 21:30:00,5.03401,5.03482,5.03339,5.03444,10000000.0
2008-08-14 21:31:00,5.03355,5.03414,5.03265,5.03363,10000000.0
2008-08-14 21:32:00,5.03349,5.0338,5.03204,5.03273,12000000.0
2008-08-14 21:33:00,5.03186,5.03471,5.03186,5.03317,19000000.0
2008-08-14 21:34:00,5.03443,5.03443,5.03295,5.03295,8000000.0
2008-08-14 21:35:00,5.03224,5.03414,5.03219,5.03219,20000000.0
2008-08-14 21:36:00,5.03312,5.0333,5.03161,5.03161,19000000.0
2008-08-14 21:37:00,5.03177,5.03296,5.03077,5.03256,19000000.0
2008-08-14 21:38:00,5.03134,5.03189,5.03097,5.03179,13000000.0
2008-08-14 21:39:00,5.03128,5.0328,5.03084,5.03198,17000000.0
2008-08-14 21:40:00,5.03269,5.03269,5.03184,5.03184,7000000.0
2008-08-14 21:41:00,5.03166,5.03263,5.03156,5.03263,11000000.0
2008-08-14 21:42:00,5.03208,5.03272,5.0311,5.03178,18000000.0
2008-08-14 21:43:00,5.03326,5.03326,5.03138,5.03241,13000000.0
2008-08-14 21:44:00,5.03162,5.0322,5.03094,5.03125,16000000.0
2008-08-14 21:45:00,5.03177,5.03239,5.03104,5.03209,11000000.0
2008-08-14 21:46:00,5.03254,5.03288,5.0307,5.03186,13000000.0
2008-08-14 21:47:00,5.03219,5.03277,5.03107,5.03166,13000000.0
2008-08-14 21:48:00,5.03113,5.03139,5.03105,5.03113,17000000.0
2008-08-14 21:49:00,5.03099,5.03256,5.03099,5.03171,8000000.0
2008-08-14 21:50:00,5.03227,5.03271,5.03105,5.03139,11000000.0
2008-08-14 21:51:00,5.03125,5.03255,5.03119,5.03119,13000000.0
2008-08-14 21:52:00,5.03079,5.03195,5.03071,5.03147,13000000.0
2008-08-14 21:53:00,5.03118,5.03204,5.03068,5.03195,14000000.0
2008-08-14 21:54:00,5.03213,5.03213,5.02952,5.03032,11000000.0
2008-08-14 21:55:00,5.03012,5.03111,5.0297,5.03111,17000000.0
2008-08-14 21:56:00,5.02961,5.03133,5.02938,5.0306,12000000.0
2008-08-14 21:57:00,5.03065,5.03077,5.02988,5.03,16000000.0
2008-08-14 21:58:00,5.02972,5.03102,5.02972,5.03042,9000000.0
2008-08-14 21:59:00,5.03064,5.03161,5.03017,5.0309,18000000.0
2008-08-14 22:00:00,5.02963,5.0312,5.02963,5.03051,13000000.0
2008-08-14 22:01:00,5.03112,5.03163,5.03012,5.03016,11000000.0
2008-08-14 22:02:00,5.02971,5.03137,5.02971,5.03057,17000000.0
2008-08-14 22:03:00,5.03153,5.03177,5.0296,5.03008,23000000.0
2008-08-14 22:04:00,5.03024,5.03085,5.02937,5.03007,15000000.0
2008-08-14 22:05:00,5.02924,5.03098,5.02924,5.02959,14000000.0
2008-08-14 22:06:00,5.03037,5.03056,5.02913,5.0301,15000000.0
2008-08-14 22:07:00,5.03029,5.03074,5.02911,5.02931,9000000.0
2008-08-14 22:08:00,5.02888,5.02977,5.02819,5.02907,18000000.0
2008-08-14 22:09:00,5.02881,5.02968,5.02832,5.02968,11000000.0
2008-08-14 22:10:00,5.02804,5.02945,5.02804,5.02902,7000000.0
2008-08-14 22:11:00,5.02951,5.02979,5.02865,5.02968,8000000.0
2008-08-14 22:12:00,5.02849,5.02982,5.02833,5.02965,16000000.0
2008-08-14 22:13:00,5.02952,5.02956,5.02805,5.02848,24000000.0
2008-08-14 22:14:00,5.02904,5.02906,5.02764,5.02838,9000000.0
2008-08-14 22:15:00,5.02929,5.02935,5.02839,5.02922,10000000.0
2008-08-14 22:16:00,5.0291,5.02973,5.02829,5.0293,13000000.0
2008-08-14 22:17:00,5.02866,5.02959,5.0278,5.02833,20000000.0
2008-08-14 22:18:00,5.02936,5.02936,5.02746,5.02892,11000000.0
2008-08-14 22:19:00,5.02843,5.02846,5.02638,5.02837,15000000.0
2008-08-14 22:20:00,5.02736,5.02759,5.02581,5.02631,16000000.0
2008-08-14 22:21:00,5.02748,5.02782,5.02631,5.02767,12000000.0
2008-08-14 22:22:00,5.02665,5.02732,5.02617,5.02622,14000000.0
2008-08-14 22:23:00,5.02566,5.02627,5.02562,5.0262,11000000.0
2008-08-14 22:24:00,5.02676,5.02826,5.02671,5.02826,16000000.0
2008-08-14 22:25:00,5.02708,5.02789,5.02647,5.02647,14000000.0
2008-08-14 22:26:00,5.02883,5.02883,5.02662,5.02749,10000000.0
2008-08-14 22:27:00,5.02735,5.02825,5.02702,5.02785,14000000.0
2008-08-14 22:28:00,5.02781,5.02868,5.02726,5.02806,12000000.0
2008-08-14 22:29:00,5.0277,5.02911,5.02769,5.02823,13000000.0
2008-08-14 22:30:00,5.0292,5.0292,5.02773,5.02808,8000000.0
2008-08-14 22:31:00,5.02851,5.02851,5.02693,5.02719,11000000.0
2008-08-14 22:32:00,5.02699,5.02842,5.02699,5.02768,20000000.0
2008-08-14 22:33:00,5.0282,5.02872,5.02739,5.02769,11000000.0
2008-08-14 22:34:00,5.02733,5.02898,5.02698,5.02898,10000000.0
2008-08-14 22:35:00,5.02708,5.02842,5.02682,5.02682,13000000.0
2008-08-14 22:36:00,5.02809,5.02816,5.02684,5.02751,9000000.0
2008-08-14 22:37:00,5.02765,5.02878,5.02713,5.02858,13000000.0
2008-08-14 22:38:00,5.02754,5.02821,5.02735,5.02772,9000000.0
2008-08-14 22:39:00,5.02812,5.02839,5.02694,5.0283,12000000.0
2008-08-14 22:40:00,5.0272,5.02794,5.02688,5.02688,9000000.0
2008-08-14 22:41:00,5.02762,5.02832,5.02696,5.02696,14000000.0
2008-08-14 22:42:00,5.02859,5.02872,5.02712,5.02738,13000000.0
2008-08-14 22:43:00,5.02681,5.02707,5.02537,5.02537,12000000.0
2008-08-14 22:44:00,5.02681,5.02733,5.02582,5.02677,15000000.0
2008-08-14 22:45:00,5.02638,5.02764,5.02573,5.02764,13000000.0
2008-08-14 22:46:00,5.02724,5.02724,5.02584,5.02645,14000000.0
2008-08-14 22:47:00,5.02544,5.02686,5.02533,5.02686,15000000.0
2008-08-14 22:48:00,5.02572,5.02678,5.02495,5.02577,13000000.0
2008-08-14 22:49:00,5.02558,5.02718,5.02558,5.02588,13000000.0
2008-08-14 22:50:00,5.02561,5.02649,5.02518,5.02518,15000000.0
2008-08-14 22:51:00,5.02588,5.02645,5.025,5.025,14000000.0
2008-08-14 22:52:00,5.02642,5.02642,5.02398,5.0249,9000000.0
2008-08-14 22:53:00,5.02462,5.02626,5.02462,5.02502,15000000.0
2008-08-14 22:54:00,5.02526,5.02561,5.02382,5.0245,17000000.0
2008-08-14 22:55:00,5.02407,5.0253,5.02399,5.02432,16000000.0
2008-08-14 22:56:00,5.02398,5.02448,5.02368,5.02426,13000000.0
2008-08-14 22:57:00,5.02431,5.02528,5.02394,5.02528,8000000.0
2008-08-14 22:58:00,5.02515,5.02593,5.02373,5.02593,8000000.0
2008-08-14 22:59:00,5.02602,5.02602,5.02371,5.02447,19000000.0
2008-08-14 23:00:00,5.02402,5.02489,5.02402,5.02402,10000000.0
2008-08-14 23:01:00,5.02436,5.02501,5.0241,5.02462,7000000.0
2008-08-14 23:02:00,5.02476,5.02585,5.02434,5.02514,15000000.0
2008-08-14 23:03:00,5.02493,5.02559,5.02457,5.02482,17000000.0
2008-08-14 23:04:00,5.02559,5.02652,5.02489,5.02586,19000000.0
2008-08-14 23:05:00,5.02506,5.0263,5.02506,5.02581,9000000.0
2008-08-14 23:06:00,5.02555,5.02702,5.02555,5.02597,12000000.0
2008-08-14 23:07:00,5.02511,5.02695,5.02511,5.02639,14000000.0
2008-08-14 23:08:00,5.02564,5.02732,5.02558,5.02671,16000000.0
2008-08-14 23:09:00,5.02628,5.0278,5.0261,5.02767,9000000.0
2008-08-14 23:10:00,5.02718,5.0292,5.02718,5.0292,12000000.0
2008-08-14 23:11:00,5.02886,5.0295,5.02856,5.02869,14000000.0
2008-08-14 23:12:00,5.02941,5.02949,5.02866,5.02905,7000000.0
2008-08-14 23:13:00,5.02974,5.02974,5.02839,5.02891,14000000.0
2008-08-14 23:14:00,5.02855,5.02867,5.02829,5.02829,19000000.0
2008-08-14 23:15:00,5.02904,5.02926,5.02816,5.02859,13000000.0
2008-08-14 23:16:00,5.02858,5.02913,5.0275,5.02846,15000000.0
2008-08-14 23:17:00,5.02723,5.02758,5.02723,5.02758,11000000.0
2008-08-14 23:18:00,5.02795,5.02815,5.02795,5.02815,12000000.0
2008-08-14 23:19:00,5.02736,5.02859,5.02736,5.02829,14000000.0
2008-08-14 23:20:00,5.02836,5.029,5.02774,5.02888,19000000.0
2008-08-14 23:21:00,5.0283,5.02909,5.02814,5.02886,7000000.0
2008-08-14 23:22:00,5.02799,5.0295,5.02799,5.02874,15000000.0
2008-08-14 23:23:00,5.02886,5.02956,5.02865,5.02865,11000000.0
2008-08-14 23:24:00,5.02939,5.02995,5.0285,5.02925,14000000.0
2008-08-14 23:25:00,5.02954,5.02954,5.0286,5.02864,11000000.0
2008-08-14 23:26:00,5.02824,5.02891,5.02801,5.02801,14000000.0
2008-08-14 23:27:00,5.02846,5.02902,5.02718,5.02902,11000000.0
2008-08-14 23:28:00,5.02786,5.03006,5.02786,5.02915,12000000.0
2008-08-14 23:29:00,5.02918,5.03043,5.0283,5.03008,16000000.0
2008-08-14 23:30:00,5.03059,5.03119,5.02905,5.03001,20000000.0
2008-08-14 23:31:00,5.02978,5.03024,5.02924,5.03024,11000000.0
2008-08-14 23:32:00,5.02997,5.03097,5.02942,5.03048,16000000.0
2008-08-14 23:33:00,5.03077,5.03179,5.03009,5.03179,12000000.0
2008-08-14 23:34:00,5.03241,5.03252,5.03115,5.0315,13000000.0
2008-08-14 23:35:00,5.03189,5.03275,5.03154,5.03244,9000000.0
2008-08-14 23:36:00,5.03343,5.03457,5.03253,5.0344,9000000.0
2008-08-14 23:37:00,5.03349,5.03478,5.03284,5.03331,14000000.0
2008-08-14 23:38:00,5.0333,5.03377,5.03184,5.0335,13000000.0
2008-08-14 23:39:00,5.03215,5.03307,5.032,5.03244,17000000.0
2008-08-14 23:40:00,5.03306,5.03383,5.03258,5.03368,12000000.0
2008-08-14 23:41:00,5.03377,5.03383,5.03267,5.03315,17000000.0
2008-08-14 23:42:00,5.03256,5.03387,5.03251,5.03323,22000000.0
2008-08-14 23:43:00,5.03318,5.03358,5.03198,5.0332,15000000.0
2008-08-14 23:44:00,5.03325,5.03348,5.03228,5.03288,14000000.0
2008-08-14 23:45:00,5.03263,5.03347,5.03211,5.03291,20000000.0
2008-08-14 23:46:00,5.03306,5.03314,5.0319,5.0321,14000000.0
2008-08-14 23:47:00,5.03215,5.03392,5.03215,5.03334,10000000.0
2008-08-14 23:48:00,5.03355,5.03452,5.03227,5.03371,18000000.0
2008-08-14 23:49:00,5.03365,5.03409,5.03223,5.03315,14000000.0
2008-08-14 23:50:00,5.03336,5.03422,5.03244,5.03422,13000000.0
2008-08-14 23:51:00,5.03346,5.0336,5.03299,5.0336,8000000.0
2008-08-14 23:52:00,5.03338,5.03387,5.03215,5.03215,16000000.0
2008-08-14 23:53:00,5.03318,5.03318,5.03197,5.03273,18000000.0
2008-08-14 23:54:00,5.03231,5.03231,5.02999,5.03164,12000000.0
2008-08-14 23:55:00,5.03169,5.0323,5.03067,5.03083,19000000.0
2008-08-14 23:56:00,5.03194,5.03199,5.03053,5.03158,14000000.0
2008-08-14 23:57:00,5.03081,5.03292,5.03081,5.0325,16000000.0
2008-08-14 23:58:00,5.03256,5.03331,5.03156,5.03228,13000000.0
2008-08-14 23:59:00,5.03225,5.03358,5.03225,5.03358,14000000.0
2008-08-15 00:00:00,5.03291,5.0334,5.03216,5.0334,17000000.0
2008-08-15 00:01:00,5.03291,5.03338,5.03149,5.03311,12000000.0
2008-08-15 00:02:00,5.03289,5.03331,5.03183,5.03331,15000000.0
2008-08-15 00:03:00,5.03312,5.0341,5.03257,5.03356,14000000.0
2008-08-15 00:04:00,5.03321,5.03367,5.03221,5.03346,12000000.0
2008-08-15 00:05:00,5.03409,5.03446,5.03236,5.03331,12000000.0
2008-08-15 00:06:00,5.03297,5.03331,5.03227,5.03266,12000000.0
2008-08-15 00:07:00,5.03252,5.03334,5.03171,5.03171,11000000.0
2008-08-15 00:08:00,5.03284,5.0333,5.03223,5.03266,15000000.0
2008-08-15 00:09:00,5.033,5.03355,5.03228,5.03228,12000000.0
2008-08-15 00:10:00,5.03294,5.03325,5.03194,5.03313,19000000.0
2008-08-15 00:11:00,5.03236,5.03297,5.03199,5.03297,8000000.0
2008-08-15 00:12:00,5.03301,5.03327,5.03231,5.03327,9000000.0
2008-08-15 00:13:00,5.03267,5.0337,5.03219,5.03331,13000000.0
2008-08-15 00:14:00,5.03309,5.03356,5.03228,5.03263,14000000.0
2008-08-15 00:15:00,5.03292,5.03317,5.03188,5.03259,12000000.0
2008-08-15 00:16:00,5.03332,5.0345,5.03263,5.03371,12000000.0
2008-08-15 00:17:00,5.03284,5.03367,5.03284,5.03306,10000000.0
2008-08-15 00:18:00,5.03278,5.03392,5.03232,5.03309,19000000.0
2008-08-15 00:19:00,5.03312,5.03393,5.03257,5.03327,12000000.0
2008-08-15 00:20:00,5.03298,5.03395,5.03293,5.03293,11000000.0
2008-08-15 00:21:00,5.03333,5.03397,5.03281,5.03341,14000000.0
2008-08-15 00:22:00,5.0331,5.03367,5.03276,5.03357,13000000.0
2008-08-15 00:23:00,5.03309,5.03354,5.03231,5.03296,13000000.0
2008-08-15 00:24:00,5.03168,5.03175,5.03155,5.03155,9000000.0
2008-08-15 00:25:00,5.03292,5.03345,5.03229,5.03307,13000000.0
2008-08-15 00:26:00,5.03236,5.03304,5.03179,5.0324,14000000.0
2008-08-15 00:27:00,5.0324,5.03333,5.03183,5.03333,15000000.0
2008-08-15 00:28:00,5.03286,5.03307,5.03174,5.03174,7000000.0
2008-08-15 00:29:00,5.03247,5.03253,5.03156,5.03216,17000000.0
2008-08-15 00:30:00,5.03222,5.03244,5.03155,5.03244,9000000.0
2008-08-15 00:31:00,5.0318,5.03267,5.03152,5.03152,13000000.0
2008-08-15 00:32:00,5.03271,5.03271,5.03199,5.03271,8000000.0
2008-08-15 00:33:00,5.03257,5.03324,5.03176,5.03277,19000000.0
2008-08-15 00:34:00,5.03362,5.03752,5.03362,5.03752,15000000.0
2008-08-15 00:35:00,5.03785,5.03785,5.03568,5.03604,12000000.0
2008-08-15 00:36:00,5.03724,5.03788,5.03562,5.03788,15000000.0
2008-08-15 00:37:00,5.03772,5.0384,5.03682,5.0375,15000000.0
2008-08-15 00:38:00,5.03718,5.0376,5.03643,5.03754,18000000.0
2008-08-15 00:39:00,5.03648,5.03829,5.03648,5.03776,20000000.0
2008-08-15 00:40:00,5.03766,5.03793,5.03713,5.03723,10000000.0
2008-08-15 00:41:00,5.03758,5.03848,5.03735,5.03848,9000000.0
2008-08-15 00:42:00,5.03775,5.03845,5.0374,5.03845,16000000.0
2008-08-15 00:43:00,5.03816,5.0397,5.03805,5.0397,16000000.0
2008-08-15 00:44:00,5.03955,5.0402,5.03907,5.03935,10000000.0
2008-08-15 00:45:00,5.03954,5.03954,5.03736,5.03762,16000000.0
2008-08-15 00:46:00,5.03828,5.03831,5.03705,5.03788,12000000.0
2008-08-15 00:47:00,5.03936,5.0398,5.03857,5.03958,8000000.0
2008-08-15 00:48:00,5.03879,5.03915,5.03771,5.03789,16000000.0
2008-08-15 00:49:00,5.0384,5.03876,5.03718,5.03807,11000000.0
2008-08-15 00:50:00,5.0383,5.0386,5.03731,5.03803,9000000.0
2008-08-15 00:51:00,5.03704,5.03735,5.03651,5.03662,9000000.0
2008-08-15 00:52:00,5.03669,5.03736,5.03635,5.03712,18000000.0
2008-08-15 00:53:00,5.03734,5.03792,5.03675,5.03721,12000000.0
2008-08-15 00:54:00,5.03845,5.03879,5.03761,5.03862,12000000.0
2008-08-15 00:55:00,5.03946,5.04,5.03866,5.04,11000000.0
2008-08-15 00:56:00,5.03971,5.04142,5.03939,5.04086,14000000.0
2008-08-15 00:57:00,5.04186,5.04311,5.04019,5.04212,15000000.0
2008-08-15 00:58:00,5.04243,5.04257,5.04151,5.04239,9000000.0
2008-08-15 00:59:00,5.04179,5.04239,5.04083,5.04171,17000000.0
2008-08-15 01:00:00,5.04206,5.04207,5.04056,5.04207,12000000.0
2008-08-15 01:01:00,5.0418,5.0418,5.04019,5.04113,15000000.0
2008-08-15 01:02:00,5.04094,5.04142,5.04028,5.04102,10000000.0
2008-08-15 01:03:00,5.04155,5.04232,5.04063,5.04208,13000000.0
2008-08-15 01:04:00,5.04297,5.04297,5.04122,5.04131,13000000.0
2008-08-15 01:05:00,5.04244,5.04315,5.04154,5.04315,13000000.0
2008-08-15 01:06:00,5.04184,5.0423,5.04119,5.0423,12000000.0
2008-08-15 01:07:00,5.041,5.04226,5.04048,5.04048,13000000.0
2008-08-15 01:08:00,5.04134,5.04134,5.03917,5.03952,15000000.0
2008-08-15 01:09:00,5.0397,5.04043,5.03815,5.04043,17000000.0
2008-08-15 01:10:00,5.03992,5.04118,5.03945,5.04115,10000000.0
2008-08-15 01:11:00,5.04053,5.04087,5.0386,5.0386,11000000.0
2008-08-15 01:12:00,5.03955,5.04072,5.03897,5.04064,10000000.0
2008-08-15 01:13:00,5.04044,5.04044,5.03824,5.03824,11000000.0
2008-08-15 01:14:00,5.03986,5.04073,5.03881,5.03997,13000000.0
2008-08-15 01:15:00,5.04071,5.04127,5.0396,5.0408,9000000.0
2008-08-15 01:16:00,5.04095,5.04174,5.04034,5.0407,12000000.0
2008-08-15 01:17:00,5.04172,5.04186,5.04074,5.04129,11000000.0
2008-08-15 01:18:00,5.04115,5.04228,5.04044,5.04181,12000000.0
2008-08-15 01:19:00,5.04264,5.04303,5.04155,5.04249,19000000.0
2008-08-15 01:20:00,5.0415,5.04229,5.04083,5.04172,11000000.0
2008-08-15 01:21:00,5.0419,5.04306,5.04133,5.04255,12000000.0
2008-08-15 01:22:00,5.04385,5.04509,5.04272,5.04508,9000000.0
2008-08-15 01:23:00,5.0455,5.0455,5.04298,5.04536,13000000.0
2008-08-15 01:24:00,5.04566,5.04566,5.04431,5.04488,14000000.0
2008-08-15 01:25:00,5.04488,5.0463,5.04445,5.04606,11000000.0
2008-08-15 01:26:00,5.04551,5.0464,5.04523,5.04552,10000000.0
2008-08-15 01:27:00,5.04466,5.0459,5.04447,5.04568,17000000.0
2008-08-15 01:28:00,5.04585,5.04642,5.04488,5.04587,13000000.0
2008-08-15 01:29:00,5.04627,5.04627,5.0441,5.04523,19000000.0
2008-08-15 01:30:00,5.04521,5.04561,5.04398,5.04502,15000000.0
2008-08-15 01:31:00,5.04474,5.04546,5.04443,5.04443,15000000.0
2008-08-15 01:32:00,5.04553,5.04553,5.0417,5.042,12000000.0
2008-08-15 01:33:00,5.04224,5.0425,5.04099,5.04099,8000000.0
2008-08-15 01:34:00,5.04061,5.04158,5.03979,5.04083,18000000.0
2008-08-15 01:35:00,5.04089,5.04158,5.03949,5.03949,12000000.0
2008-08-15 01:36:00,5.04063,5.04107,5.03934,5.03934,16000000.0
2008-08-15 01:37:00,5.03975,5.03989,5.03855,5.03948,15000000.0
2008-08-15 01:38:00,5.03933,5.03933,5.03733,5.03899,18000000.0
2008-08-15 01:39:00,5.03804,5.04018,5.03804,5.04018,10000000.0
2008-08-15 01:40:00,5.04045,5.041,5.03936,5.04034,11000000.0
2008-08-15 01:41:00,5.03866,5.04049,5.03853,5.03991,16000000.0
2008-08-15 01:42:00,5.03965,5.04137,5.03965,5.04031,14000000.0
2008-08-15 01:43:00,5.04018,5.04087,5.03935,5.03972,16000000.0
2008-08-15 01:44:00,5.04023,5.04109,5.03954,5.03954,15000000.0
2008-08-15 01:45:00,5.04125,5.04125,5.03974,5.04064,16000000.0
2008-08-15 01:46:00,5.04116,5.04162,5.04058,5.04115,9000000.0
2008-08-15 01:47:00,5.04225,5.04236,5.04115,5.04127,17000000.0
2008-08-15 01:48:00,5.0431,5.04335,5.04164,5.04313,16000000.0
2008-08-15 01:49:00,5.04305,5.04349,5.0424,5.04342,10000000.0
2008-08-15 01:50:00,5.0433,5.04334,5.04186,5.04186,11000000.0
2008-08-15 01:51:00,5.04153,5.04239,5.04069,5.042,12000000.0
2008-08-15 01:52:00,5.04242,5.04242,5.0412,5.04173,12000000.0
2008-08-15 01:53:00,5.04215,5.04221,5.04091,5.04144,18000000.0
2008-08-15 01:54:00,5.04224,5.04224,5.04129,5.04157,14000000.0
2008-08-15 01:55:00,5.04118,5.04187,5.04055,5.0413,18000000.0
2008-08-15 01:56:00,5.04142,5.04177,5.04073,5.04108,8000000.0
2008-08-15 01:57:00,5.04237,5.04237,5.04098,5.04111,13000000.0
2008-08-15 01:58:00,5.04251,5.04251,5.04068,5.04068,11000000.0
2008-08-15 01:59:00,5.04158,5.04218,5.04102,5.04154,11000000.0
2008-08-15 02:00:00,5.04265,5.04265,5.04128,5.04166,16000000.0
2008-08-15 02:01:00,5.04208,5.04253,5.04071,5.04119,21000000.0
2008-08-15 02:02:00,5.04142,5.04142,5.04055,5.04119,10000000.0
2008-08-15 02:03:00,5.04078,5.04162,5.0397,5.04025,8000000.0
2008-08-15 02:04:00,5.04102,5.04102,5.03806,5.03983,14000000.0
2008-08-15 02:05:00,5.04046,5.04079,5.03932,5.04033,14000000.0
2008-08-15 02:06:00,5.03976,5.04046,5.03839,5.04032,15000000.0
2008-08-15 02:07:00,5.04075,5.0409,5.03957,5.03957,10000000.0
2008-08-15 02:08:00,5.04076,5.04076,5.03877,5.03967,16000000.0
2008-08-15 02:09:00,5.04012,5.04082,5.03879,5.03995,18000000.0
2008-08-15 02:10:00,5.04043,5.04114,5.03954,5.04062,16000000.0
2008-08-15 02:11:00,5.04142,5.04171,5.04017,5.04039,14000000.0
2008-08-15 02:12:00,5.04183,5.04183,5.04052,5.04102,10000000.0
2008-08-15 02:13:00,5.04159,5.04173,5.04044,5.04171,15000000.0
2008-08-15 02:14:00,5.04152,5.04152,5.04017,5.04087,19000000.0
2008-08-15 02:15:00,5.0409,5.04137,5.04007,5.04107,12000000.0
2008-08-15 02:16:00,5.0415,5.04155,5.03989,5.04016,18000000.0
2008-08-15 02:17:00,5.04097,5.04097,5.03942,5.04049,14000000.0
2008-08-15 02:18:00,5.04034,5.04266,5.04034,5.04179,12000000.0
2008-08-15 02:19:00,5.04303,5.04303,5.04064,5.04191,14000000.0
2008-08-15 02:20:00,5.04211,5.0424,5.04116,5.04163,13000000.0
2008-08-15 02:21:00,5.04229,5.04306,5.04152,5.04174,15000000.0
2008-08-15 02:22:00,5.04283,5.04295,5.04208,5.04259,13000000.0
2008-08-15 02:23:00,5.0428,5.04293,5.04172,5.04186,16000000.0
2008-08-15 02:24:00,5.0419,5.04239,5.04093,5.0418,17000000.0
2008-08-15 02:25:00,5.04252,5.04262,5.04128,5.0415,10000000.0
2008-08-15 02:26:00,5.04231,5.04274,5.04183,5.04258,13000000.0
2008-08-15 02:27:00,5.04245,5.04317,5.04209,5.04317,7000000.0
2008-08-15 02:28:00,5.04302,5.04302,5.04098,5.04098,9000000.0
2008-08-15 02:29:00,5.04136,5.04234,5.04101,5.04196,20000000.0
2008-08-15 02:30:00,5.04123,5.04261,5.04123,5.04188,11000000.0
2008-08-15 02:31:00,5.04209,5.04267,5.04144,5.04247,9000000.0
2008-08-15 02:32:00,5.0414,5.04297,5.0414,5.04216,13000000.0
2008-08-15 02:33:00,5.04234,5.04242,5.04164,5.04213,14000000.0
2008-08-15 02:34:00,5.04251,5.04264,5.0413,5.04259,17000000.0
2008-08-15 02:35:00,5.04168,5.04206,5.04093,5.04093,15000000.0
2008-08-15 02:36:00,5.04127,5.04215,5.04087,5.0416,14000000.0
2008-08-15 02:37:00,5.04184,5.04209,5.04109,5.04131,13000000.0
2008-08-15 02:38:00,5.04127,5.04221,5.04091,5.04165,14000000.0
2008-08-15 02:39:00,5.04126,5.0425,5.04126,5.0425,15000000.0
2008-08-15 02:40:00,5.04257,5.04296,5.04137,5.04156,12000000.0
2008-08-15 02:41:00,5.04324,5.04333,5.04161,5.04256,13000000.0
2008-08-15 02:42:00,5.0424,5.04311,5.04168,5.04283,16000000.0
2008-08-15 02:43:00,5.04139,5.0434,5.04139,5.04301,18000000.0
2008-08-15 02:44:00,5.04329,5.04352,5.0423,5.0432,10000000.0
2008-08-15 02:45:00,5.04332,5.04343,5.04202,5.04343,14000000.0
2008-08-15 02:46:00,5.04401,5.04492,5.04299,5.04299,18000000.0
2008-08-15 02:47:00,5.04398,5.04468,5.04335,5.04341,17000000.0
2008-08-15 02:48:00,5.04451,5.04451,5.0435,5.0435,7000000.0
2008-08-15 02:49:00,5.04472,5.04472,5.04302,5.0435,13000000.0
2008-08-15 02:50:00,5.04347,5.04387,5.04227,5.04283,14000000.0
2008-08-15 02:51:00,5.04257,5.04426,5.04257,5.04373,15000000.0
2008-08-15 02:52:00,5.04426,5.04675,5.04413,5.04675,15000000.0
2008-08-15 02:53:00,5.04655,5.04857,5.04619,5.04686,9000000.0
2008-08-15 02:54:00,5.04699,5.04743,5.04631,5.04743,13000000.0
2008-08-15 02:55:00,5.04785,5.04821,5.04592,5.04821,11000000.0
2008-08-15 02:56:00,5.04895,5.04928,5.04782,5.04896,18000000.0
2008-08-15 02:57:00,5.0483,5.04854,5.04578,5.04578,13000000.0
2008-08-15 02:58:00,5.04692,5.04696,5.04566,5.04696,9000000.0
2008-08-15 02:59:00,5.04554,5.04656,5.04466,5.04552,14000000.0
2008-08-15 03:00:00,5.04521,5.04632,5.04494,5.0462,11000000.0
2008-08-15 03:01:00,5.04604,5.04604,5.04365,5.04461,11000000.0
2008-08-15 03:02:00,5.04414,5.04505,5.04414,5.04489,11000000.0
2008-08-15 03:03:00,5.04508,5.04576,5.04397,5.04451,23000000.0
2008-08-15 03:04:00,5.04536,5.04635,5.04489,5.04635,11000000.0
2008-08-15 03:05:00,5.04641,5.04671,5.04526,5.04526,17000000.0
2008-08-15 03:06:00,5.04722,5.04722,5.04538,5.04656,9000000.0
2008-08-15 03:07:00,5.04594,5.04675,5.04537,5.04611,15000000.0
2008-08-15 03:08:00,5.04651,5.04669,5.04537,5.04604,12000000.0
2008-08-15 03:09:00,5.04686,5.04836,5.04607,5.04773,15000000.0
2008-08-15 03:10:00,5.04708,5.04781,5.04675,5.04698,19000000.0
2008-08-15 03:11:00,5.04771,5.04772,5.04619,5.04717,15000000.0
2008-08-15 03:12:00,5.04594,5.04735,5.04594,5.04639,18000000.0
2008-08-15 03:13:00,5.04634,5.04634,5.04454,5.04454,18000000.0
2008-08-15 03:14:00,5.04601,5.04642,5.04543,5.04631,10000000.0
2008-08-15 03:15:00,5.04435,5.04589,5.04426,5.04546,7000000.0
2008-08-15 03:16:00,5.04566,5.04566,5.0444,5.04497,8000000.0
2008-08-15 03:17:00,5.04442,5.04554,5.04442,5.04469,10000000.0
2008-08-15 03:18:00,5.04542,5.04619,5.0448,5.0458,15000000.0
2008-08-15 03:19:00,5.04556,5.04609,5.04488,5.04609,10000000.0
2008-08-15 03:20:00,5.04533,5.0458,5.04432,5.04522,16000000.0
2008-08-15 03:21:00,5.04577,5.04586,5.04491,5.04516,11000000.0
2008-08-15 03:22:00,5.04599,5.04599,5.04465,5.04517,10000000.0
2008-08-15 03:23:00,5.04516,5.04581,5.04464,5.04507,12000000.0
2008-08-15 03:24:00,5.04565,5.04572,5.04433,5.04514,13000000.0
2008-08-15 03:25:00,5.04518,5.04552,5.04343,5.04343,11000000.0
2008-08-15 03:26:00,5.04454,5.04468,5.04351,5.04427,13000000.0
2008-08-15 03:27:00,5.04395,5.04459,5.04331,5.04382,14000000.0
2008-08-15 03:28:00,5.04393,5.04498,5.04353,5.04356,18000000.0
2008-08-15 03:29:00,5.04414,5.04459,5.04298,5.04383,15000000.0
2008-08-15 03:30:00,5.04376,5.04419,5.04324,5.04324,10000000.0
2008-08-15 03:31:00,5.04379,5.0439,5.04235,5.04295,13000000.0
2008-08-15 03:32:00,5.04307,5.04346,5.04177,5.04247,16000000.0
2008-08-15 03:33:00,5.04215,5.04276,5.04173,5.04181,13000000.0
2008-08-15 03:34:00,5.04287,5.04319,5.04197,5.04246,16000000.0
2008-08-15 03:35:00,5.04285,5.04299,5.04197,5.04278,10000000.0
2008-08-15 03:36:00,5.04345,5.04367,5.0425,5.04288,11000000.0
2008-08-15 03:37:00,5.04299,5.04299,5.04145,5.04248,13000000.0
2008-08-15 03:38:00,5.0427,5.0427,5.04151,5.042,13000000.0
2008-08-15 03:39:00,5.0416,5.04309,5.04071,5.0419,13000000.0
2008-08-15 03:40:00,5.04152,5.04231,5.0396,5.04066,12000000.0
2008-08-15 03:41:00,5.03972,5.04115,5.03972,5.04075,16000000.0
2008-08-15 03:42:00,5.04105,5.04172,5.04002,5.04002,21000000.0
2008-08-15 03:43:00,5.04154,5.04154,5.03986,5.04037,18000000.0
2008-08-15 03:44:00,5.04173,5.04173,5.03992,5.04028,15000000.0
2008-08-15 03:45:00,5.03979,5.04109,5.03979,5.04011,9000000.0
2008-08-15 03:46:00,5.04115,5.04122,5.04031,5.04122,8000000.0
2008-08-15 03:47:00,5.0408,5.04098,5.03996,5.04044,11000000.0
2008-08-15 03:48:00,5.04084,5.04084,5.03954,5.03967,9000000.0
2008-08-15 03:49:00,5.03966,5.04007,5.0382,5.03919,16000000.0
2008-08-15 03:50:00,5.03863,5.04065,5.0379,5.04015,19000000.0
2008-08-15 03:51:00,5.03976,5.03976,5.0377,5.0377,9000000.0
2008-08-15 03:52:00,5.03881,5.03881,5.03717,5.03842,19000000.0
2008-08-15 03:53:00,5.03766,5.03853,5.0372,5.03761,10000000.0
2008-08-15 03:54:00,5.03896,5.03911,5.03742,5.03836,17000000.0
2008-08-15 03:55:00,5.03781,5.03939,5.03779,5.03812,16000000.0
2008-08-15 03:56:00,5.03814,5.03947,5.03814,5.03905,7000000.0
2008-08-15 03:57:00,5.03987,5.04027,5.03872,5.0395,11000000.0
2008-08-15 03:58:00,5.03997,5.04046,5.03908,5.03946,12000000.0
2008-08-15 03:59:00,5.03882,5.04,5.03882,5.03986,17000000.0
2008-08-15 04:00:00,5.03887,5.0404,5.03887,5.03937,12000000.0
2008-08-15 04:01:00,5.04039,5.04125,5.03941,5.04058,16000000.0
2008-08-15 04:02:00,5.04101,5.04166,5.04023,5.04023,14000000.0
2008-08-15 04:03:00,5.04072,5.04151,5.03996,5.04143,12000000.0
2008-08-15 04:04:00,5.04148,5.04242,5.04089,5.0421,16000000.0
2008-08-15 04:05:00,5.04181,5.04212,5.04098,5.04147,13000000.0
2008-08-15 04:06:00,5.04082,5.0416,5.04025,5.04025,16000000.0
2008-08-15 04:07:00,5.04137,5.04215,5.0397,5.04052,13000000.0
2008-08-15 04:08:00,5.04001,5.04113,5.03923,5.04021,14000000.0
2008-08-15 04:09:00,5.0396,5.04018,5.03936,5.03946,10000000.0
2008-08-15 04:10:00,5.03862,5.0396,5.03849,5.03917,12000000.0
2008-08-15 04:11:00,5.03952,5.03977,5.03846,5.03977,14000000.0
2008-08-15 04:12:00,5.03941,5.04003,5.03882,5.03882,19000000.0
2008-08-15 04:13:00,5.03815,5.03958,5.03815,5.03907,20000000.0
2008-08-15 04:14:00,5.03854,5.0396,5.03828,5.0396,12000000.0
2008-08-15 04:15:00,5.03884,5.03918,5.0383,5.03918,8000000.0
2008-08-15 04:16:00,5.03949,5.0397,5.03867,5.03922,13000000.0
2008-08-15 04:17:00,5.04005,5.04005,5.03838,5.03838,15000000.0
2008-08-15 04:18:00,5.03896,5.03905,5.03795,5.03814,9000000.0
2008-08-15 04:19:00,5.03872,5.03872,5.03753,5.0386,12000000.0
2008-08-15 04:20:00,5.03836,5.0389,5.03771,5.03771,9000000.0
2008-08-15 04:21:00,5.03905,5.03908,5.03711,5.03777,17000000.0
2008-08-15 04:22:00,5.03791,5.03849,5.03679,5.03783,14000000.0
2008-08-15 04:23:00,5.03755,5.03825,5.03688,5.03688,10000000.0
2008-08-15 04:24:00,5.03794,5.03863,5.0376,5.03795,12000000.0
2008-08-15 04:25:00,5.03782,5.03782,5.03644,5.03704,10000000.0
2008-08-15 04:26:00,5.03515,5.03665,5.03508,5.03624,7000000.0
2008-08-15 04:27:00,5.03619,5.03701,5.03559,5.03596,15000000.0
2008-08-15 04:28:00,5.03693,5.03693,5.0356,5.03645,7000000.0
2008-08-15 04:29:00,5.03679,5.03679,5.03519,5.03616,14000000.0
2008-08-15 04:30:00,5.03595,5.03809,5.03595,5.03745,11000000.0
2008-08-15 04:31:00,5.03713,5.03786,5.03643,5.03786,15000000.0
2008-08-15 04:32:00,5.03704,5.03729,5.03585,5.03723,17000000.0
2008-08-15 04:33:00,5.03566,5.03782,5.03541,5.03613,14000000.0
2008-08-15 04:34:00,5.03611,5.0383,5.03611,5.0383,9000000.0
2008-08-15 04:35:00,5.03902,5.03902,5.03725,5.03882,12000000.0
2008-08-15 04:36:00,5.03941,5.03953,5.03791,5.03896,12000000.0
2008-08-15 04:37:00,5.03923,5.03961,5.03847,5.03907,12000000.0
2008-08-15 04:38:00,5.04031,5.04057,5.03945,5.03974,11000000.0
2008-08-15 04:39:00,5.03982,5.04037,5.03879,5.03883,17000000.0
2008-08-15 04:40:00,5.03876,5.03956,5.03852,5.03869,9000000.0
2008-08-15 04:41:00,5.03892,5.03954,5.03847,5.03908,10000000.0
2008-08-15 04:42:00,5.03944,5.04028,5.03918,5.03944,8000000.0
2008-08-15 04:43:00,5.03922,5.04086,5.03922,5.04083,18000000.0
2008-08-15 04:44:00,5.04046,5.04088,5.03991,5.04088,9000000.0
2008-08-15 04:45:00,5.03977,5.04124,5.03977,5.04124,9000000.0
2008-08-15 04:46:00,5.04193,5.04216,5.0404,5.04102,16000000.0
2008-08-15 04:47:00,5.04231,5.04231,5.04035,5.04052,12000000.0
2008-08-15 04:48:00,5.0415,5.0415,5.03987,5.04061,10000000.0
2008-08-15 04:49:00,5.03991,5.04148,5.03982,5.04089,16000000.0
2008-08-15 04:50:00,5.03994,5.04098,5.03978,5.04007,16000000.0
2008-08-15 04:51:00,5.04126,5.04126,5.04005,5.04022,20000000.0
2008-08-15 04:52:00,5.0417,5.0417,5.04007,5.04095,13000000.0
2008-08-15 04:53:00,5.04131,5.04131,5.03948,5.03953,11000000.0
2008-08-15 04:54:00,5.03969,5.04017,5.03902,5.03985,11000000.0
2008-08-15 04:55:00,5.03941,5.0396,5.03846,5.03921,12000000.0
2008-08-15 04:56:00,5.03807,5.03957,5.03807,5.03901,16000000.0
2008-08-15 04:57:00,5.03866,5.03919,5.03817,5.03854,7000000.0
2008-08-15 04:58:00,5.03886,5.03953,5.03836,5.03953,13000000.0
2008-08-15 04:59:00,5.03941,5.04045,5.03889,5.04045,17000000.0
2008-08-15 05:00:00,5.04013,5.04063,5.03943,5.03998,10000000.0
2008-08-15 05:01:00,5.03988,5.0415,5.03988,5.0415,13000000.0
2008-08-15 05:02:00,5.04011,5.04211,5.04011,5.04129,18000000.0
2008-08-15 05:03:00,5.04183,5.04186,5.04043,5.04093,9000000.0
2008-08-15 05:04:00,5.0413,5.04247,5.04067,5.04214,12000000.0
2008-08-15 05:05:00,5.04241,5.0428,5.04201,5.0422,10000000.0
2008-08-15 05:06:00,5.0418,5.04278,5.04097,5.04277,20000000.0
2008-08-15 05:07:00,5.04131,5.04175,5.04056,5.04141,10000000.0
2008-08-15 05:08:00,5.04118,5.04118,5.0395,5.04014,17000000.0
2008-08-15 05:09:00,5.04193,5.04282,5.04034,5.04196,15000000.0
2008-08-15 05:10:00,5.04267,5.04324,5.04122,5.04174,10000000.0
2008-08-15 05:11:00,5.04224,5.0424,5.04107,5.0424,16000000.0
2008-08-15 05:12:00,5.04255,5.04298,5.04188,5.04226,7000000.0
2008-08-15 05:13:00,5.04157,5.04281,5.04116,5.04175,12000000.0
2008-08-15 05:14:00,5.04142,5.04202,5.04073,5.04166,14000000.0
2008-08-15 05:15:00,5.04154,5.04223,5.04118,5.04159,16000000.0
2008-08-15 05:16:00,5.04131,5.04222,5.04052,5.04133,15000000.0
2008-08-15 05:17:00,5.0407,5.04199,5.04033,5.04169,10000000.0
2008-08-15 05:18:00,5.04241,5.04241,5.04087,5.04209,13000000.0
2008-08-15 05:19:00,5.04028,5.04174,5.04014,5.04174,13000000.0
2008-08-15 05:20:00,5.0413,5.0413,5.03979,5.04011,20000000.0
2008-08-15 05:21:00,5.03981,5.04075,5.03981,5.04036,9000000.0
2008-08-15 05:22:00,5.04124,5.04124,5.04015,5.04038,17000000.0
2008-08-15 05:23:00,5.04072,5.04128,5.04043,5.04128,14000000.0
2008-08-15 05:24:00,5.04091,5.04138,5.03997,5.04088,19000000.0
2008-08-15 05:25:00,5.03961,5.04119,5.03961,5.03985,13000000.0
2008-08-15 05:26:00,5.04056,5.0411,5.03979,5.04091,13000000.0
2008-08-15 05:27:00,5.04107,5.04122,5.03961,5.04036,13000000.0
2008-08-15 05:28:00,5.03994,5.04103,5.03994,5.04072,10000000.0
2008-08-15 05:29:00,5.04013,5.04156,5.0398,5.0398,17000000.0
2008-08-15 05:30:00,5.04095,5.04136,5.04008,5.04008,21000000.0
2008-08-15 05:31:00,5.04052,5.04211,5.04052,5.04193,13000000.0
2008-08-15 05:32:00,5.04172,5.04172,5.04042,5.04131,16000000.0
2008-08-15 05:33:00,5.04099,5.04141,5.04051,5.04104,13000000.0
2008-08-15 05:34:00,5.04069,5.04233,5.04069,5.04207,13000000.0
2008-08-15 05:35:00,5.04271,5.04327,5.04162,5.04166,14000000.0
2008-08-15 05:36:00,5.04245,5.04357,5.04189,5.04357,18000000.0
2008-08-15 05:37:00,5.04296,5.04352,5.04246,5.04297,12000000.0
2008-08-15 05:38:00,5.0429,5.0432,5.04093,5.04119,13000000.0
2008-08-15 05:39:00,5.041,5.04169,5.0408,5.04106,21000000.0
2008-08-15 05:40:00,5.04195,5.04195,5.04071,5.04071,14000000.0
2008-08-15 05:41:00,5.04186,5.04186,5.04043,5.04103,13000000.0
2008-08-15 05:42:00,5.04108,5.04115,5.04095,5.04095,8000000.0
2008-08-15 05:43:00,5.04153,5.04153,5.04066,5.04148,13000000.0
2008-08-15 05:44:00,5.04132,5.04221,5.04091,5.04102,13000000.0
2008-08-15 05:45:00,5.04233,5.04263,5.04099,5.04153,24000000.0
2008-08-15 05:46:00,5.04254,5.04304,5.04156,5.0423,14000000.0
2008-08-15 05:47:00,5.04343,5.04343,5.04237,5.04237,11000000.0
2008-08-15 05:48:00,5.04176,5.04284,5.04088,5.04088,18000000.0
2008-08-15 05:49:00,5.04131,5.04186,5.04095,5.04111,10000000.0
2008-08-15 05:50:00,5.04058,5.04076,5.03968,5.04071,10000000.0
2008-08-15 05:51:00,5.03911,5.04102,5.03911,5.04102,11000000.0
2008-08-15 05:52:00,5.04098,5.04098,5.03909,5.04032,19000000.0
2008-08-15 05:53:00,5.04034,5.04146,5.03981,5.04057,15000000.0
2008-08-15 05:54:00,5.04115,5.04151,5.04063,5.04086,7000000.0
2008-08-15 05:55:00,5.04137,5.04193,5.04108,5.04108,12000000.0
2008-08-15 05:56:00,5.04152,5.04172,5.04053,5.04089,16000000.0
2008-08-15 05:57:00,5.04128,5.04243,5.04074,5.04074,11000000.0
2008-08-15 05:58:00,5.04176,5.04231,5.0412,5.0419,22000000.0
2008-08-15 05:59:00,5.04255,5.04274,5.04136,5.0417,9000000.0
2008-08-15 06:00:00,5.04148,5.04178,5.04099,5.04105,17000000.0
2008-08-15 06:01:00,5.04198,5.04258,5.04103,5.04225,18000000.0
2008-08-15 06:02:00,5.04249,5.04249,5.04129,5.0418,18000000.0
2008-08-15 06:03:00,5.04161,5.04274,5.04161,5.04274,16000000.0
2008-08-15 06:04:00,5.04152,5.04287,5.04152,5.04227,8000000.0
2008-08-15 06:05:00,5.04293,5.04293,5.04203,5.04211,10000000.0
2008-08-15 06:06:00,5.04189,5.04302,5.04114,5.04206,27000000.0
2008-08-15 06:07:00,5.0423,5.0423,5.04074,5.04172,17000000.0
2008-08-15 06:08:00,5.04228,5.04287,5.04087,5.04196,14000000.0
2008-08-15 06:09:00,5.04149,5.04219,5.04108,5.04203,13000000.0
2008-08-15 06:10:00,5.04162,5.04274,5.04142,5.04274,14000000.0
2008-08-15 06:11:00,5.04149,5.04277,5.041,5.04249,16000000.0
2008-08-15 06:12:00,5.04261,5.04268,5.04132,5.04214,17000000.0
2008-08-15 06:13:00,5.04254,5.04254,5.04117,5.04205,14000000.0
2008-08-15 06:14:00,5.04169,5.04223,5.04118,5.04118,12000000.0
2008-08-15 06:15:00,5.04098,5.04239,5.04098,5.04239,13000000.0
2008-08-15 06:16:00,5.04182,5.04207,5.04064,5.04152,14000000.0
2008-08-15 06:17:00,5.04087,5.04216,5.04087,5.04135,11000000.0
2008-08-15 06:18:00,5.04126,5.043,5.04106,5.0429,12000000.0
2008-08-15 06:19:00,5.04189,5.0428,5.04108,5.04213,19000000.0
2008-08-15 06:20:00,5.04229,5.0426,5.04099,5.04112,11000000.0
2008-08-15 06:21:00,5.04255,5.04318,5.04158,5.0428,9000000.0
2008-08-15 06:22:00,5.04154,5.04297,5.04154,5.04254,22000000.0
2008-08-15 06:23:00,5.04287,5.04322,5.0419,5.04297,18000000.0
2008-08-15 06:24:00,5.04142,5.04311,5.04118,5.0431,8000000.0
2008-08-15 06:25:00,5.043,5.043,5.04184,5.0429,9000000.0
2008-08-15 06:26:00,5.0426,5.04349,5.0418,5.04243,13000000.0
2008-08-15 06:27:00,5.04179,5.04281,5.04112,5.04179,15000000.0
2008-08-15 06:28:00,5.04199,5.04274,5.04119,5.04239,18000000.0
2008-08-15 06:29:00,5.04274,5.04338,5.04165,5.04313,16000000.0
2008-08-15 06:30:00,5.04189,5.04299,5.04169,5.04169,10000000.0
2008-08-15 06:31:00,5.04194,5.04304,5.0416,5.04203,13000000.0
2008-08-15 06:32:00,5.04288,5.04288,5.04166,5.04166,10000000.0
2008-08-15 06:33:00,5.04144,5.04272,5.04144,5.04247,10000000.0
2008-08-15 06:34:00,5.04219,5.04254,5.04101,5.04251,15000000.0
2008-08-15 06:35:00,5.04234,5.0425,5.04101,5.04224,13000000.0
2008-08-15 06:36:00,5.04166,5.04323,5.04109,5.04231,23000000.0
2008-08-15 06:37:00,5.04208,5.04248,5.04131,5.04244,11000000.0
2008-08-15 06:38:00,5.04169,5.04298,5.04101,5.04215,17000000.0
2008-08-15 06:39:00,5.04251,5.04251,5.04073,5.04109,8000000.0
2008-08-15 06:40:00,5.04254,5.04273,5.04109,5.04273,15000000.0
2008-08-15 06:41:00,5.04174,5.0421,5.04114,5.04164,15000000.0
2008-08-15 06:42:00,5.0408,5.04215,5.0408,5.04215,16000000.0
2008-08-15 06:43:00,5.04085,5.04195,5.04023,5.04087,12000000.0
2008-08-15 06:44:00,5.04089,5.04251,5.04089,5.04251,13000000.0
2008-08-15 06:45:00,5.04212,5.04272,5.04159,5.04186,14000000.0
2008-08-15 06:46:00,5.04139,5.04295,5.04139,5.04295,12000000.0
2008-08-15 06:47:00,5.04287,5.04336,5.04242,5.04314,11000000.0
2008-08-15 06:48:00,5.04272,5.04365,5.04192,5.04301,15000000.0
2008-08-15 06:49:00,5.04202,5.04377,5.04154,5.04272,17000000.0
2008-08-15 06:50:00,5.04163,5.04263,5.0416,5.0426,13000000.0
2008-08-15 06:51:00,5.04268,5.04287,5.0415,5.04233,8000000.0
2008-08-15 06:52:00,5.04219,5.04265,5.04128,5.04256,14000000.0
2008-08-15 06:53:00,5.04167,5.04268,5.04109,5.04208,13000000.0
2008-08-15 06:54:00,5.0422,5.04244,5.04147,5.04175,8000000.0
2008-08-15 06:55:00,5.04182,5.04234,5.04145,5.04198,10000000.0
2008-08-15 06:56:00,5.04229,5.04252,5.04159,5.04182,11000000.0
2008-08-15 06:57:00,5.04227,5.04326,5.04218,5.04255,17000000.0
2008-08-15 06:58:00,5.04392,5.04523,5.04267,5.04369,12000000.0
2008-08-15 06:59:00,5.04423,5.04592,5.04376,5.04546,14000000.0
2008-08-15 07:00:00,5.04566,5.04566,5.04355,5.04451,11000000.0
2008-08-15 07:01:00,5.0442,5.0442,5.04297,5.04297,10000000.0
2008-08-15 07:02:00,5.04335,5.04433,5.04275,5.0441,14000000.0
2008-08-15 07:03:00,5.04397,5.04461,5.04332,5.0444,7000000.0
2008-08-15 07:04:00,5.04368,5.04493,5.04341,5.04493,16000000.0
2008-08-15 07:05:00,5.04471,5.04644,5.04439,5.04644,15000000.0
2008-08-15 07:06:00,5.04657,5.04697,5.04584,5.04649,16000000.0
2008-08-15 07:07:00,5.0455,5.04668,5.04481,5.04541,12000000.0
2008-08-15 07:08:00,5.045,5.04512,5.04383,5.04396,8000000.0
2008-08-15 07:09:00,5.04403,5.04467,5.04308,5.04432,8000000.0
2008-08-15 07:10:00,5.04421,5.04432,5.04254,5.04432,16000000.0
2008-08-15 07:11:00,5.04358,5.04431,5.04224,5.04418,17000000.0
2008-08-15 07:12:00,5.04448,5.04448,5.0421,5.04398,20000000.0
2008-08-15 07:13:00,5.04202,5.04318,5.04184,5.0419,18000000.0
2008-08-15 07:14:00,5.04276,5.04276,5.0407,5.04126,11000000.0
2008-08-15 07:15:00,5.04234,5.04379,5.04065,5.04065,18000000.0
2008-08-15 07:16:00,5.04032,5.04038,5.03857,5.04019,18000000.0
2008-08-15 07:17:00,5.03911,5.04042,5.03867,5.0402,12000000.0
2008-08-15 07:18:00,5.04064,5.04086,5.03968,5.04064,18000000.0
2008-08-15 07:19:00,5.03944,5.04097,5.03944,5.04097,14000000.0
2008-08-15 07:20:00,5.03985,5.04084,5.03909,5.03976,18000000.0
2008-08-15 07:21:00,5.03988,5.04049,5.03933,5.0402,13000000.0
2008-08-15 07:22:00,5.03985,5.04142,5.03962,5.04047,14000000.0
2008-08-15 07:23:00,5.04131,5.04272,5.04059,5.04146,15000000.0
2008-08-15 07:24:00,5.04179,5.04285,5.04125,5.04265,16000000.0
2008-08-15 07:25:00,5.04232,5.04232,5.03983,5.04087,15000000.0
2008-08-15 07:26:00,5.03941,5.04063,5.03833,5.03989,13000000.0
2008-08-15 07:27:00,5.04073,5.04258,5.03978,5.0407,12000000.0
2008-08-15 07:28:00,5.04239,5.04317,5.04131,5.0414,22000000.0
2008-08-15 07:29:00,5.04074,5.04284,5.04074,5.04236,16000000.0
2008-08-15 07:30:00,5.0425,5.04339,5.04222,5.04259,14000000.0
2008-08-15 07:31:00,5.04315,5.04383,5.04254,5.04313,13000000.0
2008-08-15 07:32:00,5.04314,5.04401,5.04314,5.04396,9000000.0
2008-08-15 07:33:00,5.0434,5.0441,5.04284,5.04396,7000000.0
2008-08-15 07:34:00,5.04198,5.04312,5.04198,5.04296,18000000.0
2008-08-15 07:35:00,5.04294,5.04429,5.04264,5.04363,9000000.0
2008-08-15 07:36:00,5.04363,5.04586,5.0428,5.04584,13000000.0
2008-08-15 07:37:00,5.04444,5.04562,5.04444,5.04562,11000000.0
2008-08-15 07:38:00,5.04478,5.04612,5.04421,5.04548,11000000.0
2008-08-15 07:39:00,5.04513,5.04546,5.04405,5.04441,19000000.0
2008-08-15 07:40:00,5.04395,5.04499,5.04395,5.0443,11000000.0
2008-08-15 07:41:00,5.04443,5.04553,5.04443,5.04494,7000000.0
2008-08-15 07:42:00,5.04561,5.04579,5.04395,5.04453,13000000.0
2008-08-15 07:43:00,5.0452,5.04581,5.0437,5.04489,14000000.0
2008-08-15 07:44:00,5.04406,5.04427,5.04316,5.04316,10000000.0
2008-08-15 07:45:00,5.04377,5.04377,5.0417,5.04238,8000000.0
2008-08-15 07:46:00,5.04281,5.04376,5.04141,5.04356,13000000.0
2008-08-15 07:47:00,5.04276,5.04367,5.0419,5.04336,15000000.0
2008-08-15 07:48:00,5.04394,5.04456,5.0428,5.04456,13000000.0
2008-08-15 07:49:00,5.04456,5.04504,5.04404,5.04495,10000000.0
2008-08-15 07:50:00,5.04352,5.04489,5.04352,5.04404,17000000.0
2008-08-15 07:51:00,5.04377,5.044,5.04244,5.04353,16000000.0
2008-08-15 07:52:00,5.04343,5.04436,5.04261,5.04272,13000000.0
2008-08-15 07:53:00,5.04296,5.04373,5.04175,5.04175,10000000.0
2008-08-15 07:54:00,5.04293,5.04371,5.04245,5.04311,11000000.0
2008-08-15 07:55:00,5.04295,5.04298,5.04102,5.04102,12000000.0
2008-08-15 07:56:00,5.04283,5.04288,5.04131,5.04201,13000000.0
2008-08-15 07:57:00,5.04144,5.04205,5.04111,5.04157,8000000.0
2008-08-15 07:58:00,5.04155,5.04208,5.04061,5.04208,14000000.0
2008-08-15 07:59:00,5.04098,5.04205,5.04098,5.0415,15000000.0
2008-08-15 08:00:00,5.04076,5.04205,5.04055,5.04173,10000000.0
2008-08-15 08:01:00,5.04112,5.04217,5.03994,5.04107,13000000.0
2008-08-15 08:02:00,5.04056,5.0419,5.03997,5.04075,14000000.0
2008-08-15 08:03:00,5.04109,5.04242,5.04045,5.04142,12000000.0
2008-08-15 08:04:00,5.0419,5.04262,5.04075,5.0416,16000000.0
2008-08-15 08:05:00,5.04176,5.04278,5.04108,5.04108,14000000.0
2008-08-15 08:06:00,5.04133,5.04304,5.04114,5.04159,19000000.0
2008-08-15 08:07:00,5.04146,5.04271,5.04039,5.04115,19000000.0
2008-08-15 08:08:00,5.04208,5.0427,5.04049,5.04203,11000000.0
2008-08-15 08:09:00,5.04164,5.04232,5.04132,5.04222,10000000.0
2008-08-15 08:10:00,5.04302,5.0463,5.04128,5.0463,16000000.0
2008-08-15 08:11:00,5.04521,5.04657,5.04497,5.04632,9000000.0
2008-08-15 08:12:00,5.04591,5.04726,5.04568,5.04659,10000000.0
2008-08-15 08:13:00,5.04724,5.04724,5.0458,5.04701,11000000.0
2008-08-15 08:14:00,5.04659,5.04763,5.04523,5.04763,12000000.0
2008-08-15 08:15:00,5.04791,5.05146,5.04762,5.04896,15000000.0
2008-08-15 08:16:00,5.04814,5.04954,5.04809,5.04809,14000000.0
2008-08-15 08:17:00,5.04892,5.04916,5.047,5.04868,10000000.0
2008-08-15 08:18:00,5.04775,5.04863,5.04641,5.04857,9000000.0
2008-08-15 08:19:00,5.04776,5.04882,5.04746,5.04767,11000000.0
2008-08-15 08:20:00,5.04805,5.05115,5.04753,5.04912,11000000.0
2008-08-15 08:21:00,5.04848,5.05186,5.04848,5.05003,20000000.0
2008-08-15 08:22:00,5.05104,5.05139,5.04946,5.04994,8000000.0
2008-08-15 08:23:00,5.04989,5.05108,5.04739,5.05108,12000000.0
2008-08-15 08:24:00,5.05053,5.05156,5.04917,5.05121,13000000.0
2008-08-15 08:25:00,5.05018,5.05318,5.04308,5.05318,12000000.0
2008-08-15 08:26:00,5.05037,5.05118,5.04291,5.05108,13000000.0
2008-08-15 08:27:00,5.05142,5.05271,5.05139,5.05167,11000000.0
2008-08-15 08:28:00,5.05213,5.05301,5.05148,5.05222,8000000.0
2008-08-15 08:29:00,5.05322,5.05323,5.05115,5.05161,12000000.0
2008-08-15 08:30:00,5.0527,5.0528,5.05098,5.05098,11000000.0
2008-08-15 08:31:00,5.05067,5.05103,5.04927,5.04927,10000000.0
2008-08-15 08:32:00,5.05048,5.05082,5.04937,5.04969,13000000.0
2008-08-15 08:33:00,5.05009,5.05049,5.04857,5.04928,11000000.0
2008-08-15 08:34:00,5.04991,5.05059,5.04905,5.04964,17000000.0
2008-08-15 08:35:00,5.05013,5.05055,5.0489,5.05011,11000000.0
2008-08-15 08:36:00,5.0515,5.0518,5.04993,5.05014,10000000.0
2008-08-15 08:37:00,5.05234,5.05473,5.05204,5.05401,9000000.0
2008-08-15 08:38:00,5.05553,5.05592,5.05373,5.05432,18000000.0
2008-08-15 08:39:00,5.05409,5.05472,5.05318,5.05318,8000000.0
2008-08-15 08:40:00,5.054,5.054,5.05241,5.05241,7000000.0
2008-08-15 08:41:00,5.05259,5.05341,5.05138,5.05319,16000000.0
2008-08-15 08:42:00,5.05101,5.05187,5.05029,5.05056,14000000.0
2008-08-15 08:43:00,5.05024,5.05172,5.0495,5.05124,12000000.0
2008-08-15 08:44:00,5.0499,5.05393,5.0499,5.05393,9000000.0
2008-08-15 08:45:00,5.05294,5.05429,5.05254,5.05428,18000000.0
2008-08-15 08:46:00,5.05423,5.05462,5.05292,5.05438,14000000.0
2008-08-15 08:47:00,5.05348,5.05446,5.05194,5.0528,18000000.0
2008-08-15 08:48:00,5.05359,5.05407,5.05234,5.05267,12000000.0
2008-08-15 08:49:00,5.05203,5.05316,5.05088,5.0519,14000000.0
2008-08-15 08:50:00,5.05289,5.05363,5.05188,5.05217,16000000.0
2008-08-15 08:51:00,5.05098,5.05234,5.05075,5.05131,21000000.0
2008-08-15 08:52:00,5.0511,5.05197,5.04884,5.05014,20000000.0
2008-08-15 08:53:00,5.05014,5.05108,5.0493,5.05089,7000000.0
2008-08-15 08:54:00,5.05152,5.05152,5.05005,5.05076,17000000.0
2008-08-15 08:55:00,5.05136,5.05182,5.05014,5.05031,12000000.0
2008-08-15 08:56:00,5.05072,5.0531,5.05072,5.05199,17000000.0
2008-08-15 08:57:00,5.05349,5.05419,5.05215,5.05341,16000000.0
2008-08-15 08:58:00,5.05428,5.05455,5.05269,5.05446,12000000.0
2008-08-15 08:59:00,5.05533,5.05533,5.05247,5.0538,13000000.0
2008-08-15 09:00:00,5.05233,5.05285,5.05133,5.05233,17000000.0
2008-08-15 09:01:00,5.05137,5.05237,5.04978,5.05057,13000000.0
2008-08-15 09:02:00,5.04943,5.05052,5.04921,5.04971,8000000.0
2008-08-15 09:03:00,5.05177,5.05187,5.04983,5.0516,16000000.0
2008-08-15 09:04:00,5.04958,5.05262,5.04958,5.05216,8000000.0
2008-08-15 09:05:00,5.05092,5.05209,5.05025,5.05161,11000000.0
2008-08-15 09:06:00,5.05101,5.05134,5.05014,5.05134,10000000.0
2008-08-15 09:07:00,5.0514,5.0517,5.0499,5.05103,10000000.0
2008-08-15 09:08:00,5.05122,5.05203,5.04985,5.05095,19000000.0
2008-08-15 09:09:00,5.05148,5.05231,5.04997,5.05172,16000000.0
2008-08-15 09:10:00,5.05057,5.05087,5.04951,5.05005,8000000.0
2008-08-15 09:11:00,5.04994,5.05074,5.04886,5.0503,11000000.0
2008-08-15 09:12:00,5.05009,5.05066,5.04886,5.04964,16000000.0
2008-08-15 09:13:00,5.05005,5.05027,5.04858,5.04878,15000000.0
2008-08-15 09:14:00,5.04901,5.05081,5.04852,5.04982,17000000.0
2008-08-15 09:15:00,5.04969,5.05157,5.04969,5.05073,12000000.0
2008-08-15 09:16:00,5.05167,5.05255,5.05088,5.05255,14000000.0
2008-08-15 09:17:00,5.05193,5.05455,5.05193,5.05381,14000000.0
2008-08-15 09:18:00,5.0535,5.05403,5.05232,5.05233,18000000.0
2008-08-15 09:19:00,5.05204,5.0537,5.05154,5.0537,14000000.0
2008-08-15 09:20:00,5.05303,5.05392,5.05222,5.0536,18000000.0
2008-08-15 09:21:00,5.05454,5.05628,5.05323,5.05628,17000000.0
2008-08-15 09:22:00,5.0559,5.05644,5.05436,5.05632,13000000.0
2008-08-15 09:23:00,5.05675,5.05724,5.0554,5.0566,12000000.0
2008-08-15 09:24:00,5.05684,5.05734,5.05496,5.05581,14000000.0
2008-08-15 09:25:00,5.05565,5.05636,5.05479,5.05577,9000000.0
2008-08-15 09:26:00,5.05578,5.05641,5.0534,5.05406,13000000.0
2008-08-15 09:27:00,5.05441,5.05621,5.05419,5.05621,13000000.0
2008-08-15 09:28:00,5.05494,5.05655,5.05342,5.05342,19000000.0
2008-08-15 09:29:00,5.05404,5.05687,5.05376,5.05667,14000000.0
2008-08-15 09:30:00,5.05699,5.05827,5.05633,5.05827,15000000.0
2008-08-15 09:31:00,5.05782,5.05862,5.05689,5.05753,11000000.0
2008-08-15 09:32:00,5.0566,5.05821,5.05526,5.05581,16000000.0
2008-08-15 09:33:00,5.05537,5.05589,5.05395,5.05395,9000000.0
2008-08-15 09:34:00,5.05543,5.05543,5.05342,5.0536,18000000.0
2008-08-15 09:35:00,5.05476,5.05587,5.05391,5.05587,14000000.0
2008-08-15 09:36:00,5.05611,5.05699,5.05418,5.05699,16000000.0
2008-08-15 09:37:00,5.05639,5.05824,5.05598,5.0581,20000000.0
2008-08-15 09:38:00,5.05718,5.06033,5.05718,5.05975,19000000.0
2008-08-15 09:39:00,5.06037,5.06037,5.05797,5.05925,16000000.0
2008-08-15 09:40:00,5.05855,5.0591,5.05747,5.05755,12000000.0
2008-08-15 09:41:00,5.05939,5.06104,5.05876,5.05957,18000000.0
2008-08-15 09:42:00,5.06111,5.06125,5.05907,5.06017,16000000.0
2008-08-15 09:43:00,5.05905,5.06026,5.05899,5.05935,15000000.0
2008-08-15 09:44:00,5.05956,5.0598,5.05733,5.05923,13000000.0
2008-08-15 09:45:00,5.05988,5.06018,5.0584,5.05859,13000000.0
2008-08-15 09:46:00,5.0599,5.0599,5.05753,5.05972,17000000.0
2008-08-15 09:47:00,5.05947,5.05974,5.0577,5.05874,13000000.0
2008-08-15 09:48:00,5.05747,5.05885,5.05616,5.05814,16000000.0
2008-08-15 09:49:00,5.05662,5.05754,5.05575,5.05686,17000000.0
2008-08-15 09:50:00,5.05587,5.05874,5.05587,5.05712,12000000.0
2008-08-15 09:51:00,5.0589,5.0589,5.05584,5.05678,16000000.0
2008-08-15 09:52:00,5.05701,5.05809,5.05582,5.05755,16000000.0
2008-08-15 09:53:00,5.05818,5.05856,5.05702,5.05832,15000000.0
2008-08-15 09:54:00,5.05857,5.05857,5.05541,5.0558,15000000.0
2008-08-15 09:55:00,5.05672,5.05708,5.05489,5.05507,15000000.0
2008-08-15 09:56:00,5.0562,5.0576,5.05546,5.05679,17000000.0
2008-08-15 09:57:00,5.05603,5.05669,5.05466,5.05496,12000000.0
2008-08-15 09:58:00,5.05669,5.05669,5.05528,5.05583,14000000.0
2008-08-15 09:59:00,5.05509,5.05685,5.05505,5.05531,10000000.0
2008-08-15 10:00:00,5.05676,5.05724,5.05584,5.05648,11000000.0
2008-08-15 10:01:00,5.05669,5.05747,5.05536,5.05627,24000000.0
2008-08-15 10:02:00,5.05541,5.05682,5.05468,5.05567,14000000.0
2008-08-15 10:03:00,5.05593,5.0562,5.05454,5.05523,16000000.0
2008-08-15 10:04:00,5.0544,5.05541,5.05407,5.05541,10000000.0
2008-08-15 10:05:00,5.0553,5.05614,5.05421,5.05605,10000000.0
2008-08-15 10:06:00,5.05577,5.05682,5.05544,5.05612,9000000.0
2008-08-15 10:07:00,5.05714,5.05855,5.05646,5.05832,11000000.0
2008-08-15 10:08:00,5.05915,5.05915,5.0573,5.05849,9000000.0
2008-08-15 10:09:00,5.058,5.05833,5.05598,5.05781,11000000.0
2008-08-15 10:10:00,5.05562,5.05725,5.05553,5.05616,15000000.0
2008-08-15 10:11:00,5.05626,5.05743,5.0558,5.05669,16000000.0
2008-08-15 10:12:00,5.056,5.05841,5.056,5.0583,19000000.0
2008-08-15 10:13:00,5.05698,5.05816,5.05659,5.05812,9000000.0
2008-08-15 10:14:00,5.05717,5.05905,5.05684,5.05905,11000000.0
2008-08-15 10:15:00,5.06013,5.06013,5.05833,5.05886,8000000.0
2008-08-15 10:16:00,5.05911,5.06107,5.05858,5.06091,17000000.0
2008-08-15 10:17:00,5.06171,5.06359,5.06098,5.06347,16000000.0
2008-08-15 10:18:00,5.06195,5.06364,5.06195,5.06349,16000000.0
2008-08-15 10:19:00,5.06415,5.06415,5.06246,5.06278,17000000.0
2008-08-15 10:20:00,5.06433,5.0654,5.06246,5.0654,16000000.0
2008-08-15 10:21:00,5.06562,5.06589,5.06453,5.0653,7000000.0
2008-08-15 10:22:00,5.06502,5.06602,5.06436,5.06557,10000000.0
2008-08-15 10:23:00,5.0655,5.06583,5.06406,5.06438,14000000.0
2008-08-15 10:24:00,5.06474,5.06608,5.06442,5.06442,13000000.0
2008-08-15 10:25:00,5.06529,5.06645,5.06488,5.06631,12000000.0
2008-08-15 10:26:00,5.06568,5.06738,5.06568,5.06643,11000000.0
2008-08-15 10:27:00,5.0676,5.06837,5.06602,5.06657,13000000.0
2008-08-15 10:28:00,5.06513,5.06601,5.06402,5.06574,13000000.0
2008-08-15 10:29:00,5.06503,5.06554,5.06301,5.06364,11000000.0
2008-08-15 10:30:00,5.06435,5.06519,5.06374,5.06519,9000000.0
2008-08-15 10:31:00,5.06502,5.06536,5.06314,5.0646,16000000.0
2008-08-15 10:32:00,5.06412,5.06412,5.06284,5.06284,9000000.0
2008-08-15 10:33:00,5.06465,5.06512,5.0625,5.06309,12000000.0
2008-08-15 10:34:00,5.06312,5.06494,5.0631,5.06494,11000000.0
2008-08-15 10:35:00,5.06514,5.06624,5.06376,5.06541,17000000.0
2008-08-15 10:36:00,5.06509,5.06583,5.06393,5.06502,10000000.0
2008-08-15 10:37:00,5.06394,5.06457,5.06209,5.06315,15000000.0
2008-08-15 10:38:00,5.06141,5.06437,5.06141,5.06333,17000000.0
2008-08-15 10:39:00,5.0625,5.06369,5.06167,5.06261,13000000.0
2008-08-15 10:40:00,5.06235,5.06347,5.0615,5.06196,10000000.0
2008-08-15 10:41:00,5.06187,5.06371,5.06187,5.06264,15000000.0
2008-08-15 10:42:00,5.06418,5.06438,5.06266,5.06365,12000000.0
2008-08-15 10:43:00,5.06231,5.0636,5.06194,5.06293,13000000.0
2008-08-15 10:44:00,5.06193,5.06387,5.06193,5.06295,12000000.0
2008-08-15 10:45:00,5.06415,5.06415,5.06203,5.06358,13000000.0
2008-08-15 10:46:00,5.06383,5.0648,5.06347,5.06427,13000000.0
2008-08-15 10:47:00,5.06294,5.06417,5.06294,5.06352,7000000.0
2008-08-15 10:48:00,5.06264,5.06364,5.06198,5.06344,12000000.0
2008-08-15 10:49:00,5.06224,5.06362,5.06222,5.06362,10000000.0
2008-08-15 10:50:00,5.06247,5.06346,5.06163,5.06216,14000000.0
2008-08-15 10:51:00,5.06197,5.06306,5.06177,5.0629,11000000.0
2008-08-15 10:52:00,5.06274,5.064,5.06166,5.06272,20000000.0
2008-08-15 10:53:00,5.0636,5.0636,5.06154,5.06306,9000000.0
2008-08-15 10:54:00,5.06167,5.06249,5.05997,5.06151,18000000.0
2008-08-15 10:55:00,5.06101,5.06214,5.06038,5.06214,10000000.0
2008-08-15 10:56:00,5.06155,5.06234,5.06114,5.06182,11000000.0
2008-08-15 10:57:00,5.06272,5.06304,5.06222,5.06296,8000000.0
2008-08-15 10:58:00,5.06271,5.06353,5.06198,5.06322,10000000.0
2008-08-15 10:59:00,5.06158,5.06377,5.06156,5.06377,10000000.0
2008-08-15 11:00:00,5.06378,5.0642,5.0627,5.06335,15000000.0
2008-08-15 11:01:00,5.06239,5.06359,5.0623,5.06231,12000000.0
2008-08-15 11:02:00,5.063,5.06414,5.06281,5.06328,8000000.0
2008-08-15 11:03:00,5.06321,5.06523,5.06321,5.0646,11000000.0
2008-08-15 11:04:00,5.06464,5.06464,5.06307,5.06433,15000000.0
2008-08-15 11:05:00,5.06471,5.06471,5.06289,5.06467,17000000.0
2008-08-15 11:06:00,5.06303,5.0649,5.0629,5.0649,12000000.0
2008-08-15 11:07:00,5.06414,5.06497,5.06365,5.06497,11000000.0
2008-08-15 11:08:00,5.06381,5.06492,5.0635,5.06486,22000000.0
2008-08-15 11:09:00,5.06483,5.06483,5.06293,5.06316,9000000.0
2008-08-15 11:10:00,5.0631,5.0639,5.06185,5.06353,16000000.0
2008-08-15 11:11:00,5.06317,5.06344,5.06212,5.06265,7000000.0
2008-08-15 11:12:00,5.06316,5.06425,5.06178,5.0633,15000000.0
2008-08-15 11:13:00,5.06373,5.06373,5.06178,5.06294,11000000.0
2008-08-15 11:14:00,5.06296,5.06341,5.06167,5.06305,18000000.0
2008-08-15 11:15:00,5.06271,5.06301,5.06207,5.0629,11000000.0
2008-08-15 11:16:00,5.06251,5.06308,5.06158,5.06192,13000000.0
2008-08-15 11:17:00,5.06306,5.06306,5.06118,5.06268,13000000.0
2008-08-15 11:18:00,5.06291,5.06291,5.06101,5.06119,9000000.0
2008-08-15 11:19:00,5.06093,5.06214,5.05966,5.06144,17000000.0
2008-08-15 11:20:00,5.06171,5.06171,5.05966,5.05966,14000000.0
2008-08-15 11:21:00,5.06086,5.06147,5.06011,5.06011,14000000.0
2008-08-15 11:22:00,5.06214,5.0625,5.06015,5.06207,22000000.0
2008-08-15 11:23:00,5.06194,5.062,5.06074,5.06172,8000000.0
2008-08-15 11:24:00,5.06161,5.06163,5.06005,5.06137,18000000.0
2008-08-15 11:25:00,5.05958,5.06026,5.05864,5.05912,9000000.0
2008-08-15 11:26:00,5.05934,5.05941,5.05745,5.05859,15000000.0
2008-08-15 11:27:00,5.0582,5.0586,5.05637,5.05657,10000000.0
2008-08-15 11:28:00,5.05674,5.05697,5.05438,5.05684,13000000.0
2008-08-15 11:29:00,5.05677,5.05677,5.05508,5.05508,17000000.0
2008-08-15 11:30:00,5.05583,5.05844,5.05571,5.05676,13000000.0
2008-08-15 11:31:00,5.05689,5.0586,5.05676,5.05782,12000000.0
2008-08-15 11:32:00,5.05809,5.05948,5.05729,5.05861,20000000.0
2008-08-15 11:33:00,5.05938,5.05985,5.05816,5.05831,16000000.0
2008-08-15 11:34:00,5.05908,5.0608,5.0579,5.0599,13000000.0
2008-08-15 11:35:00,5.06006,5.06052,5.05871,5.05904,14000000.0
2008-08-15 11:36:00,5.05994,5.06037,5.05929,5.06028,11000000.0
2008-08-15 11:37:00,5.06049,5.0611,5.0596,5.05994,16000000.0
2008-08-15 11:38:00,5.0606,5.0621,5.06038,5.06081,8000000.0
2008-08-15 11:39:00,5.06269,5.06269,5.06095,5.06153,11000000.0
2008-08-15 11:40:00,5.0617,5.06225,5.06046,5.06128,12000000.0
2008-08-15 11:41:00,5.06169,5.06222,5.06114,5.06118,10000000.0
2008-08-15 11:42:00,5.0624,5.0626,5.06157,5.0623,10000000.0
2008-08-15 11:43:00,5.06127,5.06339,5.06127,5.06228,17000000.0
2008-08-15 11:44:00,5.06192,5.06294,5.0615,5.06216,15000000.0
2008-08-15 11:45:00,5.06113,5.06245,5.06036,5.06064,16000000.0
2008-08-15 11:46:00,5.06041,5.06174,5.06018,5.06168,7000000.0
2008-08-15 11:47:00,5.05979,5.06137,5.05958,5.05958,16000000.0
2008-08-15 11:48:00,5.06113,5.06113,5.05934,5.05993,13000000.0
2008-08-15 11:49:00,5.06001,5.06067,5.05961,5.05983,10000000.0
2008-08-15 11:50:00,5.0618,5.06234,5.06057,5.06109,12000000.0
2008-08-15 11:51:00,5.06087,5.0613,5.05934,5.06066,14000000.0
2008-08-15 11:52:00,5.05926,5.06056,5.05804,5.05815,18000000.0
2008-08-15 11:53:00,5.0582,5.05944,5.05759,5.05944,16000000.0
2008-08-15 11:54:00,5.05872,5.05909,5.05783,5.05886,8000000.0
2008-08-15 11:55:00,5.05945,5.05984,5.0591,5.05975,8000000.0
2008-08-15 11:56:00,5.05879,5.0603,5.05879,5.0603,8000000.0
2008-08-15 11:57:00,5.05994,5.06101,5.0593,5.06101,11000000.0
2008-08-15 11:58:00,5.06107,5.06107,5.05953,5.06049,14000000.0
2008-08-15 11:59:00,5.05972,5.06012,5.05888,5.05955,11000000.0
2008-08-15 12:00:00,5.05946,5.06034,5.05933,5.05933,15000000.0
2008-08-15 12:01:00,5.06062,5.06106,5.05908,5.05908,13000000.0
2008-08-15 12:02:00,5.05998,5.06091,5.05883,5.06017,15000000.0
2008-08-15 12:03:00,5.05988,5.06028,5.05934,5.06011,11000000.0
2008-08-15 12:04:00,5.05916,5.0604,5.05916,5.05969,9000000.0
2008-08-15 12:05:00,5.06156,5.06182,5.0598,5.06056,9000000.0
2008-08-15 12:06:00,5.06043,5.06093,5.05828,5.05828,15000000.0
2008-08-15 12:07:00,5.05941,5.05984,5.05857,5.05962,11000000.0
2008-08-15 12:08:00,5.0591,5.05979,5.05843,5.05923,8000000.0
2008-08-15 12:09:00,5.05891,5.05963,5.05753,5.05814,18000000.0
2008-08-15 12:10:00,5.05914,5.05914,5.05748,5.05783,14000000.0
2008-08-15 12:11:00,5.05795,5.05859,5.05789,5.05818,9000000.0
2008-08-15 12:12:00,5.05843,5.05877,5.05714,5.05854,18000000.0
2008-08-15 12:13:00,5.05941,5.06006,5.05805,5.06006,12000000.0
2008-08-15 12:14:00,5.05952,5.06019,5.05863,5.05985,10000000.0
2008-08-15 12:15:00,5.05993,5.06053,5.05951,5.06019,8000000.0
2008-08-15 12:16:00,5.06081,5.06093,5.05974,5.06005,14000000.0
2008-08-15 12:17:00,5.06062,5.06102,5.05953,5.06102,13000000.0
2008-08-15 12:18:00,5.06065,5.06084,5.05981,5.06039,10000000.0
2008-08-15 12:19:00,5.05979,5.06014,5.05909,5.05948,11000000.0
2008-08-15 12:20:00,5.05935,5.05962,5.05847,5.05869,8000000.0
2008-08-15 12:21:00,5.05945,5.05982,5.0582,5.05967,20000000.0
2008-08-15 12:22:00,5.05924,5.05948,5.05822,5.05948,14000000.0
2008-08-15 12:23:00,5.05842,5.05942,5.05828,5.05913,11000000.0
2008-08-15 12:24:00,5.05805,5.05932,5.05764,5.05915,17000000.0
2008-08-15 12:25:00,5.05926,5.05936,5.05778,5.05935,12000000.0
2008-08-15 12:26:00,5.0577,5.0591,5.0577,5.05848,7000000.0
2008-08-15 12:27:00,5.05954,5.06022,5.05872,5.05962,7000000.0
2008-08-15 12:28:00,5.06014,5.06027,5.05842,5.05986,19000000.0
2008-08-15 12:29:00,5.05982,5.05993,5.05856,5.05929,12000000.0
2008-08-15 12:30:00,5.0601,5.0601,5.0577,5.0577,10000000.0
2008-08-15 12:31:00,5.05831,5.05926,5.05791,5.05806,12000000.0
2008-08-15 12:32:00,5.05832,5.05901,5.05778,5.05901,12000000.0
2008-08-15 12:33:00,5.05902,5.05902,5.0574,5.0574,15000000.0
2008-08-15 12:34:00,5.05777,5.05909,5.0577,5.05878,12000000.0
2008-08-15 12:35:00,5.05831,5.05881,5.05745,5.05745,12000000.0
2008-08-15 12:36:00,5.05809,5.05941,5.05764,5.05941,15000000.0
2008-08-15 12:37:00,5.05831,5.05934,5.05825,5.05865,8000000.0
2008-08-15 12:38:00,5.05879,5.06068,5.05851,5.06068,15000000.0
2008-08-15 12:39:00,5.05891,5.0599,5.0587,5.05913,14000000.0
2008-08-15 12:40:00,5.06006,5.06018,5.05882,5.05915,18000000.0
2008-08-15 12:41:00,5.05968,5.06069,5.05888,5.05888,11000000.0
2008-08-15 12:42:00,5.05992,5.06024,5.05835,5.05835,17000000.0
2008-08-15 12:43:00,5.05916,5.0602,5.05857,5.0602,11000000.0
2008-08-15 12:44:00,5.05987,5.06035,5.05935,5.05935,13000000.0
2008-08-15 12:45:00,5.05832,5.06014,5.05832,5.06014,10000000.0
2008-08-15 12:46:00,5.05981,5.0603,5.05888,5.05888,20000000.0
2008-08-15 12:47:00,5.06016,5.06021,5.05859,5.06021,10000000.0
2008-08-15 12:48:00,5.06052,5.06061,5.05866,5.05921,10000000.0
2008-08-15 12:49:00,5.05959,5.06039,5.05887,5.05961,15000000.0
2008-08-15 12:50:00,5.06038,5.06038,5.05841,5.05881,14000000.0
2008-08-15 12:51:00,5.05987,5.06023,5.05861,5.05973,14000000.0
2008-08-15 12:52:00,5.05882,5.06067,5.05882,5.06067,9000000.0
2008-08-15 12:53:00,5.06014,5.06051,5.0594,5.06007,9000000.0
2008-08-15 12:54:00,5.06083,5.06127,5.05918,5.06032,20000000.0
2008-08-15 12:55:00,5.0603,5.06292,5.0603,5.06292,12000000.0
2008-08-15 12:56:00,5.06248,5.06292,5.06113,5.06113,7000000.0
2008-08-15 12:57:00,5.06177,5.06223,5.06145,5.06163,13000000.0
2008-08-15 12:58:00,5.06176,5.0624,5.06094,5.06162,16000000.0
2008-08-15 12:59:00,5.06176,5.06259,5.06065,5.06249,14000000.0
2008-08-15 13:00:00,5.06199,5.06279,5.06079,5.06279,12000000.0
2008-08-15 13:01:00,5.06109,5.06285,5.06072,5.06155,17000000.0
2008-08-15 13:02:00,5.06093,5.06187,5.06058,5.06187,10000000.0
2008-08-15 13:03:00,5.06171,5.06264,5.06093,5.06153,22000000.0
2008-08-15 13:04:00,5.06251,5.06275,5.06141,5.0626,20000000.0
2008-08-15 13:05:00,5.06188,5.06219,5.06118,5.06219,14000000.0
2008-08-15 13:06:00,5.06232,5.06292,5.06114,5.06194,17000000.0
2008-08-15 13:07:00,5.0621,5.06275,5.06153,5.06196,22000000.0
2008-08-15 13:08:00,5.06219,5.06266,5.06115,5.06184,12000000.0
2008-08-15 13:09:00,5.0627,5.06271,5.06117,5.06261,12000000.0
2008-08-15 13:10:00,5.06184,5.06231,5.06044,5.06208,20000000.0
2008-08-15 13:11:00,5.06081,5.06136,5.05985,5.05985,12000000.0
2008-08-15 13:12:00,5.06009,5.06136,5.05879,5.06122,16000000.0
2008-08-15 13:13:00,5.06074,5.0612,5.05899,5.0604,14000000.0
2008-08-15 13:14:00,5.06045,5.06095,5.05914,5.06033,17000000.0
2008-08-15 13:15:00,5.05977,5.0603,5.05893,5.0603,7000000.0
2008-08-15 13:16:00,5.06027,5.0604,5.05904,5.05904,9000000.0
2008-08-15 13:17:00,5.0607,5.0607,5.05886,5.05935,15000000.0
2008-08-15 13:18:00,5.05919,5.06045,5.05918,5.06033,17000000.0
2008-08-15 13:19:00,5.05931,5.06092,5.05931,5.05957,15000000.0
2008-08-15 13:20:00,5.05959,5.06094,5.05911,5.06094,12000000.0
2008-08-15 13:21:00,5.0599,5.06035,5.05878,5.06025,24000000.0
2008-08-15 13:22:00,5.05984,5.0607,5.0594,5.0594,12000000.0
2008-08-15 13:23:00,5.06042,5.06063,5.05878,5.05916,12000000.0
2008-08-15 13:24:00,5.05968,5.0603,5.05861,5.06012,18000000.0
2008-08-15 13:25:00,5.05826,5.06008,5.05771,5.0591,12000000.0
2008-08-15 13:26:00,5.05862,5.05915,5.05681,5.05797,12000000.0
2008-08-15 13:27:00,5.059,5.059,5.05719,5.05846,9000000.0
2008-08-15 13:28:00,5.05871,5.05888,5.05715,5.05855,15000000.0
2008-08-15 13:29:00,5.05814,5.05968,5.05814,5.05968,14000000.0
2008-08-15 13:30:00,5.05944,5.05966,5.05836,5.05872,11000000.0
2008-08-15 13:31:00,5.05925,5.05999,5.05886,5.05886,11000000.0
2008-08-15 13:32:00,5.06042,5.06042,5.05878,5.05921,8000000.0
2008-08-15 13:33:00,5.05888,5.05958,5.05788,5.05878,14000000.0
2008-08-15 13:34:00,5.05796,5.05922,5.05763,5.05763,11000000.0
2008-08-15 13:35:00,5.05775,5.05796,5.05689,5.05695,16000000.0
2008-08-15 13:36:00,5.05577,5.05775,5.05577,5.05775,8000000.0
2008-08-15 13:37:00,5.05645,5.05736,5.05524,5.05524,17000000.0
2008-08-15 13:38:00,5.05593,5.05639,5.05509,5.05527,14000000.0
2008-08-15 13:39:00,5.05678,5.05703,5.05502,5.05703,10000000.0
2008-08-15 13:40:00,5.05799,5.05807,5.05614,5.05743,8000000.0
2008-08-15 13:41:00,5.05697,5.05722,5.0557,5.05617,11000000.0
2008-08-15 13:42:00,5.05608,5.05741,5.0549,5.0549,14000000.0
2008-08-15 13:43:00,5.05642,5.05642,5.05515,5.05618,11000000.0
2008-08-15 13:44:00,5.05573,5.05636,5.05524,5.05622,11000000.0
2008-08-15 13:45:00,5.0564,5.05683,5.05537,5.05683,14000000.0
2008-08-15 13:46:00,5.05654,5.05654,5.05484,5.0549,11000000.0
2008-08-15 13:47:00,5.05547,5.05687,5.05503,5.05563,13000000.0
2008-08-15 13:48:00,5.05557,5.0561,5.05473,5.05581,14000000.0
2008-08-15 13:49:00,5.0552,5.05577,5.05417,5.05526,12000000.0
2008-08-15 13:50:00,5.05297,5.05434,5.05167,5.05167,16000000.0
2008-08-15 13:51:00,5.05139,5.05348,5.05137,5.05348,14000000.0
2008-08-15 13:52:00,5.05322,5.05366,5.05113,5.05113,10000000.0
2008-08-15 13:53:00,5.05265,5.05302,5.05128,5.05302,10000000.0
2008-08-15 13:54:00,5.05285,5.05337,5.05081,5.05081,8000000.0
2008-08-15 13:55:00,5.05102,5.05202,5.05011,5.05048,13000000.0
2008-08-15 13:56:00,5.05193,5.05414,5.05183,5.05414,17000000.0
2008-08-15 13:57:00,5.05419,5.05531,5.05314,5.05531,13000000.0
2008-08-15 13:58:00,5.05413,5.05451,5.05341,5.05341,7000000.0
2008-08-15 13:59:00,5.05403,5.05403,5.05232,5.05241,9000000.0
2008-08-15 14:00:00,5.05227,5.05266,5.0509,5.05182,7000000.0
2008-08-15 14:01:00,5.05327,5.05456,5.05292,5.05399,11000000.0
2008-08-15 14:02:00,5.05411,5.05471,5.05276,5.0539,19000000.0
2008-08-15 14:03:00,5.05255,5.05369,5.05198,5.05216,13000000.0
2008-08-15 14:04:00,5.05355,5.0547,5.05297,5.05403,22000000.0
2008-08-15 14:05:00,5.05327,5.05413,5.05243,5.05413,17000000.0
2008-08-15 14:06:00,5.05334,5.05389,5.05228,5.05245,11000000.0
2008-08-15 14:07:00,5.05359,5.05376,5.0523,5.05366,9000000.0
2008-08-15 14:08:00,5.05394,5.05498,5.05276,5.05498,11000000.0
2008-08-15 14:09:00,5.05461,5.05551,5.05416,5.05529,12000000.0
2008-08-15 14:10:00,5.05626,5.05759,5.05426,5.057,13000000.0
2008-08-15 14:11:00,5.05799,5.05825,5.0564,5.05746,14000000.0
2008-08-15 14:12:00,5.05715,5.0584,5.05715,5.05727,11000000.0
2008-08-15 14:13:00,5.0582,5.05863,5.05743,5.05813,11000000.0
2008-08-15 14:14:00,5.05799,5.05854,5.05746,5.05837,7000000.0
2008-08-15 14:15:00,5.05892,5.05892,5.05629,5.05802,14000000.0
2008-08-15 14:16:00,5.05688,5.05793,5.05596,5.05701,13000000.0
2008-08-15 14:17:00,5.05656,5.05781,5.05576,5.05671,22000000.0
2008-08-15 14:18:00,5.05604,5.057,5.0556,5.05643,15000000.0
2008-08-15 14:19:00,5.05553,5.05653,5.05491,5.05587,12000000.0
2008-08-15 14:20:00,5.05619,5.05626,5.05493,5.05563,7000000.0
2008-08-15 14:21:00,5.05466,5.05569,5.05427,5.05569,13000000.0
2008-08-15 14:22:00,5.0554,5.05576,5.0541,5.05436,8000000.0
2008-08-15 14:23:00,5.05568,5.05588,5.05469,5.05509,11000000.0
2008-08-15 14:24:00,5.05548,5.05647,5.05501,5.05583,13000000.0
2008-08-15 14:25:00,5.05497,5.05664,5.05497,5.0558,15000000.0
2008-08-15 14:26:00,5.05549,5.0568,5.05548,5.0568,8000000.0
2008-08-15 14:27:00,5.0567,5.05678,5.05565,5.05618,10000000.0
2008-08-15 14:28:00,5.05642,5.05733,5.0558,5.05676,11000000.0
2008-08-15 14:29:00,5.05721,5.058,5.05599,5.05761,21000000.0
2008-08-15 14:30:00,5.05807,5.05907,5.0579,5.05859,11000000.0
2008-08-15 14:31:00,5.05824,5.05892,5.0565,5.05846,17000000.0
2008-08-15 14:32:00,5.05857,5.05983,5.057,5.05917,15000000.0
2008-08-15 14:33:00,5.05886,5.0594,5.05735,5.05836,8000000.0
2008-08-15 14:34:00,5.05686,5.05715,5.05524,5.05688,9000000.0
2008-08-15 14:35:00,5.0558,5.0562,5.0538,5.05423,11000000.0
2008-08-15 14:36:00,5.05226,5.05846,5.05226,5.05567,15000000.0
2008-08-15 14:37:00,5.05478,5.05501,5.05367,5.05501,8000000.0
2008-08-15 14:38:00,5.05565,5.05638,5.05447,5.05515,10000000.0
2008-08-15 14:39:00,5.05526,5.05592,5.05382,5.05442,19000000.0
2008-08-15 14:40:00,5.05358,5.05409,5.05274,5.05409,15000000.0
2008-08-15 14:41:00,5.05292,5.05292,5.0508,5.05244,15000000.0
2008-08-15 14:42:00,5.05374,5.05534,5.05111,5.05286,17000000.0
2008-08-15 14:43:00,5.05438,5.05446,5.0523,5.05393,15000000.0
2008-08-15 14:44:00,5.05357,5.05427,5.05254,5.05419,15000000.0
2008-08-15 14:45:00,5.05274,5.0533,5.05169,5.0533,9000000.0
2008-08-15 14:46:00,5.05241,5.05413,5.0518,5.0535,11000000.0
2008-08-15 14:47:00,5.05232,5.05469,5.05232,5.05329,12000000.0
2008-08-15 14:48:00,5.05316,5.05412,5.05074,5.0516,12000000.0
2008-08-15 14:49:00,5.05058,5.0523,5.05058,5.0523,12000000.0
2008-08-15 14:50:00,5.05277,5.05278,5.05034,5.05084,15000000.0
2008-08-15 14:51:00,5.05174,5.05176,5.05016,5.05016,10000000.0
2008-08-15 14:52:00,5.05147,5.05194,5.0499,5.05117,13000000.0
2008-08-15 14:53:00,5.05077,5.05134,5.04957,5.05014,13000000.0
2008-08-15 14:54:00,5.05077,5.05375,5.05037,5.05375,9000000.0
2008-08-15 14:55:00,5.0535,5.05392,5.05139,5.05231,16000000.0
2008-08-15 14:56:00,5.05225,5.05233,5.05019,5.05166,15000000.0
2008-08-15 14:57:00,5.05147,5.05254,5.05093,5.05146,15000000.0
2008-08-15 14:58:00,5.05209,5.05239,5.051,5.051,11000000.0
2008-08-15 14:59:00,5.05314,5.05342,5.05097,5.05097,14000000.0
2008-08-15 15:00:00,5.05048,5.05142,5.04882,5.04907,18000000.0
2008-08-15 15:01:00,5.04972,5.05077,5.04831,5.05008,12000000.0
2008-08-15 15:02:00,5.04962,5.05045,5.04887,5.04994,7000000.0
2008-08-15 15:03:00,5.05067,5.0523,5.04933,5.05117,18000000.0
2008-08-15 15:04:00,5.05082,5.05289,5.05082,5.05278,21000000.0
2008-08-15 15:05:00,5.05385,5.05497,5.05244,5.05488,13000000.0
2008-08-15 15:06:00,5.05444,5.05665,5.05444,5.05609,14000000.0
2008-08-15 15:07:00,5.05543,5.05638,5.05432,5.0545,22000000.0
2008-08-15 15:08:00,5.05627,5.05627,5.05367,5.05511,10000000.0
2008-08-15 15:09:00,5.05523,5.05536,5.05364,5.05415,9000000.0
2008-08-15 15:10:00,5.05537,5.05537,5.05354,5.05368,14000000.0
2008-08-15 15:11:00,5.05367,5.05439,5.05284,5.05343,12000000.0
2008-08-15 15:12:00,5.05481,5.05518,5.05381,5.05426,13000000.0
2008-08-15 15:13:00,5.0545,5.05633,5.0545,5.05513,12000000.0
2008-08-15 15:14:00,5.05588,5.05762,5.05563,5.05762,10000000.0
2008-08-15 15:15:00,5.05842,5.06124,5.05781,5.05946,16000000.0
2008-08-15 15:16:00,5.05834,5.05925,5.05774,5.05844,15000000.0
2008-08-15 15:17:00,5.05924,5.05924,5.05743,5.05855,14000000.0
2008-08-15 15:18:00,5.05713,5.05831,5.05557,5.05623,12000000.0
2008-08-15 15:19:00,5.0559,5.05716,5.05557,5.05716,11000000.0
2008-08-15 15:20:00,5.05558,5.05581,5.0546,5.0554,14000000.0
2008-08-15 15:21:00,5.05691,5.05691,5.05491,5.05658,14000000.0
2008-08-15 15:22:00,5.05626,5.05681,5.05564,5.05572,10000000.0
2008-08-15 15:23:00,5.05645,5.05759,5.05645,5.05703,11000000.0
2008-08-15 15:24:00,5.05719,5.05845,5.0568,5.05845,10000000.0
2008-08-15 15:25:00,5.05676,5.05848,5.05627,5.05627,16000000.0
2008-08-15 15:26:00,5.05785,5.05785,5.05587,5.05647,15000000.0
2008-08-15 15:27:00,5.05522,5.05679,5.05478,5.05679,10000000.0
2008-08-15 15:28:00,5.05697,5.05697,5.05472,5.0553,11000000.0
2008-08-15 15:29:00,5.0559,5.0574,5.05499,5.05589,19000000.0
2008-08-15 15:30:00,5.05597,5.05686,5.05521,5.0565,10000000.0
2008-08-15 15:31:00,5.05688,5.05862,5.0567,5.05719,14000000.0
2008-08-15 15:32:00,5.05917,5.05917,5.05738,5.05771,12000000.0
2008-08-15 15:33:00,5.0579,5.05886,5.05751,5.05866,20000000.0
2008-08-15 15:34:00,5.05833,5.06085,5.05833,5.06051,12000000.0
2008-08-15 15:35:00,5.06163,5.06169,5.05962,5.06034,12000000.0
2008-08-15 15:36:00,5.05944,5.06174,5.05917,5.06174,10000000.0
2008-08-15 15:37:00,5.06235,5.06369,5.06151,5.06369,10000000.0
2008-08-15 15:38:00,5.06408,5.06408,5.06193,5.06251,13000000.0
2008-08-15 15:39:00,5.06202,5.06438,5.06186,5.06423,7000000.0
2008-08-15 15:40:00,5.06374,5.06419,5.06254,5.06406,10000000.0
2008-08-15 15:41:00,5.06332,5.06638,5.06332,5.06638,9000000.0
2008-08-15 15:42:00,5.06511,5.06607,5.06405,5.06498,13000000.0
2008-08-15 15:43:00,5.06574,5.06574,5.06355,5.06423,16000000.0
2008-08-15 15:44:00,5.06323,5.06382,5.06201,5.06382,14000000.0
2008-08-15 15:45:00,5.06379,5.06605,5.06237,5.06605,15000000.0
2008-08-15 15:46:00,5.06489,5.06684,5.06454,5.06478,13000000.0
2008-08-15 15:47:00,5.06595,5.06636,5.06503,5.06503,9000000.0
2008-08-15 15:48:00,5.06485,5.06629,5.06364,5.06485,21000000.0
2008-08-15 15:49:00,5.06491,5.0669,5.06444,5.0669,23000000.0
2008-08-15 15:50:00,5.06794,5.0714,5.06668,5.07126,12000000.0
2008-08-15 15:51:00,5.07069,5.07299,5.07069,5.07127,19000000.0
2008-08-15 15:52:00,5.07119,5.07143,5.06937,5.0705,15000000.0
2008-08-15 15:53:00,5.07031,5.07049,5.06822,5.07042,14000000.0
2008-08-15 15:54:00,5.07145,5.07207,5.06985,5.07055,15000000.0
2008-08-15 15:55:00,5.0717,5.07266,5.06963,5.07165,12000000.0
2008-08-15 15:56:00,5.07144,5.07332,5.07037,5.07321,18000000.0
2008-08-15 15:57:00,5.07161,5.07268,5.07089,5.07268,10000000.0
2008-08-15 15:58:00,5.07215,5.07317,5.07131,5.07303,22000000.0
2008-08-15 15:59:00,5.07373,5.07488,5.0711,5.07449,12000000.0
2008-08-15 16:00:00,5.07312,5.0743,5.07163,5.07332,12000000.0
2008-08-15 16:01:00,5.07285,5.07287,5.07148,5.07162,12000000.0
2008-08-15 16:02:00,5.07152,5.07344,5.07122,5.07242,13000000.0
2008-08-15 16:03:00,5.0736,5.07534,5.0722,5.07354,13000000.0
2008-08-15 16:04:00,5.07403,5.07451,5.07305,5.07435,11000000.0
2008-08-15 16:05:00,5.07479,5.07496,5.0733,5.07364,9000000.0
2008-08-15 16:06:00,5.07301,5.07321,5.06948,5.06948,14000000.0
2008-08-15 16:07:00,5.07062,5.07244,5.06981,5.07244,15000000.0
2008-08-15 16:08:00,5.07125,5.07211,5.07019,5.07019,15000000.0
2008-08-15 16:09:00,5.07021,5.07099,5.06921,5.07046,17000000.0
2008-08-15 16:10:00,5.07125,5.07125,5.06921,5.06943,14000000.0
2008-08-15 16:11:00,5.06935,5.07061,5.06935,5.07053,9000000.0
2008-08-15 16:12:00,5.06983,5.07359,5.06969,5.07359,15000000.0
2008-08-15 16:13:00,5.07206,5.07437,5.07196,5.07379,14000000.0
2008-08-15 16:14:00,5.07178,5.07399,5.07137,5.07308,12000000.0
2008-08-15 16:15:00,5.07222,5.07282,5.07098,5.07282,14000000.0
2008-08-15 16:16:00,5.0724,5.0726,5.07106,5.07185,13000000.0
2008-08-15 16:17:00,5.07011,5.07199,5.07011,5.07099,18000000.0
2008-08-15 16:18:00,5.07131,5.07242,5.07019,5.07126,13000000.0
2008-08-15 16:19:00,5.07134,5.07152,5.06834,5.06834,8000000.0
2008-08-15 16:20:00,5.06913,5.07039,5.06844,5.06956,13000000.0
2008-08-15 16:21:00,5.06851,5.07076,5.06851,5.07039,12000000.0
2008-08-15 16:22:00,5.06854,5.06989,5.06807,5.06866,11000000.0
2008-08-15 16:23:00,5.06878,5.06934,5.06719,5.06816,14000000.0
2008-08-15 16:24:00,5.0679,5.06828,5.06573,5.0668,15000000.0
2008-08-15 16:25:00,5.06716,5.06897,5.06686,5.06897,11000000.0
2008-08-15 16:26:00,5.06802,5.06975,5.06761,5.0696,8000000.0
2008-08-15 16:27:00,5.06871,5.06918,5.06733,5.06733,10000000.0
2008-08-15 16:28:00,5.06767,5.06841,5.06506,5.0659,15000000.0
2008-08-15 16:29:00,5.06555,5.06569,5.06313,5.06313,7000000.0
2008-08-15 16:30:00,5.06296,5.06438,5.06202,5.06347,16000000.0
2008-08-15 16:31:00,5.06265,5.06458,5.0622,5.06458,14000000.0
2008-08-15 16:32:00,5.06454,5.06551,5.06356,5.06551,7000000.0
2008-08-15 16:33:00,5.06538,5.06607,5.06463,5.06533,8000000.0
2008-08-15 16:34:00,5.06722,5.06722,5.06542,5.06704,8000000.0
2008-08-15 16:35:00,5.06652,5.06703,5.06415,5.06415,9000000.0
2008-08-15 16:36:00,5.06466,5.06626,5.06466,5.06567,13000000.0
2008-08-15 16:37:00,5.06617,5.06797,5.06591,5.06797,18000000.0
2008-08-15 16:38:00,5.06791,5.06854,5.06695,5.06827,18000000.0
2008-08-15 16:39:00,5.06826,5.06844,5.06687,5.06785,20000000.0
2008-08-15 16:40:00,5.06852,5.07018,5.06786,5.07018,13000000.0
2008-08-15 16:41:00,5.06901,5.07159,5.06816,5.07159,20000000.0
2008-08-15 16:42:00,5.07065,5.07104,5.06917,5.06917,18000000.0
2008-08-15 16:43:00,5.07117,5.07117,5.06847,5.0692,15000000.0
2008-08-15 16:44:00,5.06844,5.06995,5.0681,5.06835,20000000.0
2008-08-15 16:45:00,5.06889,5.06977,5.06784,5.06819,13000000.0
2008-08-15 16:46:00,5.06996,5.06996,5.0676,5.0691,15000000.0
2008-08-15 16:47:00,5.0689,5.06927,5.06817,5.06914,8000000.0
2008-08-15 16:48:00,5.0688,5.06972,5.06832,5.06927,11000000.0
2008-08-15 16:49:00,5.06765,5.06879,5.06741,5.06758,12000000.0
2008-08-15 16:50:00,5.06856,5.06995,5.06775,5.06883,15000000.0
2008-08-15 16:51:00,5.06935,5.06935,5.0678,5.06922,18000000.0
2008-08-15 16:52:00,5.0692,5.07055,5.06876,5.06965,14000000.0
2008-08-15 16:53:00,5.07054,5.07107,5.06952,5.06952,8000000.0
2008-08-15 16:54:00,5.07102,5.07117,5.06969,5.07117,11000000.0
2008-08-15 16:55:00,5.07113,5.07167,5.07,5.07146,12000000.0
2008-08-15 16:56:00,5.07074,5.07114,5.06986,5.07048,10000000.0
2008-08-15 16:57:00,5.06957,5.07165,5.06957,5.07165,8000000.0
2008-08-15 16:58:00,5.07101,5.07241,5.07099,5.07241,9000000.0
2008-08-15 16:59:00,5.07269,5.07269,5.07055,5.0708,13000000.0
2008-08-15 17:00:00,5.07065,5.07172,5.06935,5.07109,11000000.0
2008-08-15 17:01:00,5.06911,5.07009,5.06879,5.06997,12000000.0
2008-08-15 17:02:00,5.06882,5.06969,5.06793,5.06958,10000000.0
2008-08-15 17:03:00,5.06909,5.07009,5.06852,5.06931,16000000.0
2008-08-15 17:04:00,5.07006,5.07083,5.06895,5.07052,13000000.0
2008-08-15 17:05:00,5.0701,5.07069,5.06904,5.06945,16000000.0
2008-08-15 17:06:00,5.07107,5.07107,5.06907,5.06975,12000000.0
2008-08-15 17:07:00,5.06913,5.07133,5.06911,5.07133,8000000.0
2008-08-15 17:08:00,5.06956,5.07233,5.06956,5.07233,21000000.0
2008-08-15 17:09:00,5.07181,5.07309,5.07075,5.07309,16000000.0
2008-08-15 17:10:00,5.073,5.0733,5.07137,5.0733,11000000.0
2008-08-15 17:11:00,5.07328,5.07517,5.07258,5.07517,11000000.0
2008-08-15 17:12:00,5.07509,5.07616,5.07476,5.07592,9000000.0
2008-08-15 17:13:00,5.07456,5.07688,5.07405,5.07563,9000000.0
2008-08-15 17:14:00,5.07813,5.07946,5.07656,5.07716,17000000.0
2008-08-15 17:15:00,5.07895,5.07895,5.07697,5.07724,11000000.0
2008-08-15 17:16:00,5.07773,5.07864,5.07708,5.07748,15000000.0
2008-08-15 17:17:00,5.07703,5.07845,5.07703,5.07731,13000000.0
2008-08-15 17:18:00,5.07833,5.08019,5.07724,5.07818,15000000.0
2008-08-15 17:19:00,5.07734,5.07876,5.07687,5.07827,17000000.0
2008-08-15 17:20:00,5.07789,5.07866,5.0771,5.07793,12000000.0
2008-08-15 17:21:00,5.07819,5.0786,5.07742,5.0781,7000000.0
2008-08-15 17:22:00,5.07855,5.07855,5.0768,5.07696,14000000.0
2008-08-15 17:23:00,5.0763,5.07702,5.07522,5.0764,13000000.0
2008-08-15 17:24:00,5.07635,5.07718,5.07535,5.07597,9000000.0
2008-08-15 17:25:00,5.07611,5.07665,5.07552,5.07552,11000000.0
2008-08-15 17:26:00,5.07602,5.07713,5.07562,5.07562,16000000.0
2008-08-15 17:27:00,5.07649,5.07708,5.07616,5.07632,9000000.0
2008-08-15 17:28:00,5.07662,5.07799,5.07597,5.07799,15000000.0
2008-08-15 17:29:00,5.07633,5.0774,5.07616,5.07691,11000000.0
2008-08-15 17:30:00,5.07657,5.07735,5.07501,5.07735,19000000.0
2008-08-15 17:31:00,5.07596,5.07772,5.07578,5.07683,11000000.0
2008-08-15 17:32:00,5.07664,5.07878,5.07613,5.07613,9000000.0
2008-08-15 17:33:00,5.07782,5.0783,5.0763,5.07776,10000000.0
2008-08-15 17:34:00,5.07917,5.0792,5.07738,5.0779,14000000.0
2008-08-15 17:35:00,5.07848,5.07888,5.07661,5.07825,13000000.0
2008-08-15 17:36:00,5.07689,5.07728,5.07592,5.0765,11000000.0
2008-08-15 17:37:00,5.07539,5.07682,5.07501,5.07662,15000000.0
2008-08-15 17:38:00,5.0763,5.07701,5.07475,5.07609,17000000.0
2008-08-15 17:39:00,5.07542,5.07614,5.07529,5.07537,8000000.0
2008-08-15 17:40:00,5.07445,5.07509,5.07296,5.07506,12000000.0
2008-08-15 17:41:00,5.07442,5.07442,5.0713,5.07189,21000000.0
2008-08-15 17:42:00,5.07101,5.07306,5.07101,5.07223,13000000.0
2008-08-15 17:43:00,5.07109,5.07168,5.07019,5.07151,11000000.0
2008-08-15 17:44:00,5.07075,5.07147,5.06883,5.06996,19000000.0
2008-08-15 17:45:00,5.06823,5.07063,5.06815,5.07063,10000000.0
2008-08-15 17:46:00,5.06865,5.07013,5.06798,5.06882,13000000.0
2008-08-15 17:47:00,5.06972,5.06972,5.06872,5.0697,9000000.0
2008-08-15 17:48:00,5.06792,5.06912,5.06712,5.06912,14000000.0
2008-08-15 17:49:00,5.06914,5.0702,5.06842,5.06919,14000000.0
2008-08-15 17:50:00,5.07025,5.07204,5.06954,5.07107,17000000.0
2008-08-15 17:51:00,5.07261,5.07269,5.07064,5.07096,13000000.0
2008-08-15 17:52:00,5.07014,5.07309,5.07014,5.07194,24000000.0
2008-08-15 17:53:00,5.07293,5.07311,5.07155,5.07207,16000000.0
2008-08-15 17:54:00,5.07211,5.07307,5.07144,5.07231,16000000.0
2008-08-15 17:55:00,5.07108,5.07225,5.07012,5.07073,13000000.0
2008-08-15 17:56:00,5.07094,5.07174,5.06939,5.07085,15000000.0
2008-08-15 17:57:00,5.07044,5.0709,5.06915,5.07067,10000000.0
2008-08-15 17:58:00,5.07069,5.07069,5.06825,5.0691,15000000.0
2008-08-15 17:59:00,5.07017,5.07082,5.06868,5.06974,13000000.0
2008-08-15 18:00:00,5.07006,5.07088,5.06939,5.07013,7000000.0
2008-08-15 18:01:00,5.07169,5.07169,5.06951,5.07015,18000000.0
2008-08-15 18:02:00,5.07068,5.07197,5.06855,5.07068,17000000.0
2008-08-15 18:03:00,5.07152,5.07275,5.07093,5.07256,16000000.0
2008-08-15 18:04:00,5.07103,5.07267,5.07103,5.07244,14000000.0
2008-08-15 18:05:00,5.07093,5.07261,5.07093,5.07173,13000000.0
2008-08-15 18:06:00,5.07154,5.07233,5.07116,5.07176,18000000.0
2008-08-15 18:07:00,5.07243,5.07243,5.06969,5.07087,12000000.0
2008-08-15 18:08:00,5.07042,5.07193,5.07042,5.07059,18000000.0
2008-08-15 18:09:00,5.07165,5.07165,5.06915,5.06915,12000000.0
2008-08-15 18:10:00,5.0694,5.07131,5.0694,5.07009,13000000.0
2008-08-15 18:11:00,5.06962,5.07014,5.06881,5.07014,10000000.0
2008-08-15 18:12:00,5.06831,5.06952,5.06646,5.06646,11000000.0
2008-08-15 18:13:00,5.06753,5.06843,5.06626,5.06626,14000000.0
2008-08-15 18:14:00,5.06716,5.06716,5.06451,5.06567,10000000.0
2008-08-15 18:15:00,5.06788,5.06788,5.06608,5.06704,10000000.0
2008-08-15 18:16:00,5.06613,5.06634,5.06508,5.06508,9000000.0
2008-08-15 18:17:00,5.06649,5.06693,5.06547,5.06678,18000000.0
2008-08-15 18:18:00,5.06648,5.06787,5.06581,5.06691,14000000.0
2008-08-15 18:19:00,5.06749,5.06842,5.06671,5.06762,10000000.0
2008-08-15 18:20:00,5.06924,5.06996,5.06788,5.06806,15000000.0
2008-08-15 18:21:00,5.0693,5.06949,5.06762,5.06762,18000000.0
2008-08-15 18:22:00,5.06841,5.06955,5.06808,5.06905,14000000.0
2008-08-15 18:23:00,5.06816,5.06968,5.06771,5.06955,7000000.0
2008-08-15 18:24:00,5.06897,5.07063,5.06885,5.07063,9000000.0
2008-08-15 18:25:00,5.06896,5.07076,5.06865,5.06956,13000000.0
2008-08-15 18:26:00,5.06992,5.07252,5.06992,5.07159,16000000.0
2008-08-15 18:27:00,5.07171,5.07215,5.07099,5.07168,14000000.0
2008-08-15 18:28:00,5.07115,5.07224,5.07083,5.07224,13000000.0
2008-08-15 18:29:00,5.07057,5.07261,5.07057,5.07097,11000000.0
2008-08-15 18:30:00,5.07364,5.07469,5.07284,5.07451,16000000.0
2008-08-15 18:31:00,5.07453,5.07455,5.07273,5.07324,12000000.0
2008-08-15 18:32:00,5.073,5.07427,5.07255,5.07357,11000000.0
2008-08-15 18:33:00,5.0725,5.07449,5.0725,5.07396,13000000.0
2008-08-15 18:34:00,5.0744,5.0744,5.07256,5.07352,13000000.0
2008-08-15 18:35:00,5.07368,5.07466,5.07301,5.07466,18000000.0
2008-08-15 18:36:00,5.07535,5.07632,5.07478,5.07544,18000000.0
2008-08-15 18:37:00,5.07634,5.07637,5.07454,5.07589,18000000.0
2008-08-15 18:38:00,5.07662,5.07662,5.07486,5.07595,11000000.0
2008-08-15 18:39:00,5.07577,5.07678,5.07561,5.07561,11000000.0
2008-08-15 18:40:00,5.07546,5.07828,5.07546,5.07787,14000000.0
2008-08-15 18:41:00,5.07789,5.07828,5.07622,5.07631,16000000.0
2008-08-15 18:42:00,5.07717,5.07719,5.07509,5.07579,14000000.0
2008-08-15 18:43:00,5.07674,5.07674,5.07543,5.07616,10000000.0
2008-08-15 18:44:00,5.07511,5.07662,5.07471,5.07596,13000000.0
2008-08-15 18:45:00,5.07601,5.07703,5.07564,5.07655,13000000.0
2008-08-15 18:46:00,5.07485,5.07625,5.07416,5.07473,12000000.0
2008-08-15 18:47:00,5.07458,5.07658,5.07442,5.07574,14000000.0
2008-08-15 18:48:00,5.07483,5.07558,5.07412,5.0749,15000000.0
2008-08-15 18:49:00,5.07549,5.07621,5.07404,5.07572,12000000.0
2008-08-15 18:50:00,5.07465,5.0752,5.07384,5.07432,9000000.0
2008-08-15 18:51:00,5.076,5.077,5.07471,5.07471,17000000.0
2008-08-15 18:52:00,5.075,5.07644,5.07476,5.07644,9000000.0
2008-08-15 18:53:00,5.07634,5.07679,5.07539,5.07661,14000000.0
2008-08-15 18:54:00,5.07607,5.07617,5.07465,5.07553,14000000.0
2008-08-15 18:55:00,5.07566,5.0763,5.07454,5.07454,10000000.0
2008-08-15 18:56:00,5.07432,5.07557,5.0741,5.07483,16000000.0
2008-08-15 18:57:00,5.07597,5.07611,5.07433,5.07526,17000000.0
2008-08-15 18:58:00,5.07544,5.07681,5.07515,5.07539,14000000.0
2008-08-15 18:59:00,5.07603,5.07603,5.07277,5.07409,14000000.0
2008-08-15 19:00:00,5.07365,5.07611,5.07365,5.07495,15000000.0
2008-08-15 19:01:00,5.07662,5.07662,5.07495,5.07615,15000000.0
2008-08-15 19:02:00,5.0764,5.07703,5.07516,5.07703,14000000.0
2008-08-15 19:03:00,5.07629,5.07738,5.07565,5.07631,14000000.0
2008-08-15 19:04:00,5.07649,5.07717,5.07584,5.07717,12000000.0
2008-08-15 19:05:00,5.07671,5.07695,5.07522,5.07646,15000000.0
2008-08-15 19:06:00,5.07637,5.07749,5.07545,5.07746,16000000.0
2008-08-15 19:07:00,5.07791,5.07854,5.07673,5.07854,20000000.0
2008-08-15 19:08:00,5.07814,5.07885,5.07721,5.07885,8000000.0
2008-08-15 19:09:00,5.07787,5.07832,5.07727,5.0776,17000000.0
2008-08-15 19:10:00,5.07708,5.07799,5.07625,5.07799,9000000.0
2008-08-15 19:11:00,5.07738,5.07741,5.07626,5.07685,16000000.0
2008-08-15 19:12:00,5.07653,5.07739,5.07582,5.07663,13000000.0
2008-08-15 19:13:00,5.07603,5.07735,5.07603,5.07712,10000000.0
2008-08-15 19:14:00,5.07567,5.07741,5.07562,5.07674,20000000.0
2008-08-15 19:15:00,5.07641,5.07657,5.07509,5.07553,12000000.0
2008-08-15 19:16:00,5.07403,5.0755,5.07395,5.07451,8000000.0
2008-08-15 19:17:00,5.07452,5.07512,5.07358,5.07433,18000000.0
2008-08-15 19:18:00,5.07384,5.07521,5.07384,5.07512,11000000.0
2008-08-15 19:19:00,5.07417,5.07519,5.07375,5.07388,12000000.0
2008-08-15 19:20:00,5.07501,5.07503,5.07371,5.075,14000000.0
2008-08-15 19:21:00,5.07481,5.07521,5.07385,5.07498,13000000.0
2008-08-15 19:22:00,5.07519,5.07565,5.07431,5.07565,12000000.0
2008-08-15 19:23:00,5.07465,5.07574,5.07428,5.07476,14000000.0
2008-08-15 19:24:00,5.0739,5.07555,5.0739,5.07454,19000000.0
2008-08-15 19:25:00,5.07518,5.07569,5.07463,5.07569,8000000.0
2008-08-15 19:26:00,5.07476,5.07557,5.0744,5.07553,7000000.0
2008-08-15 19:27:00,5.07451,5.07577,5.07444,5.07474,20000000.0
2008-08-15 19:28:00,5.07513,5.07644,5.07464,5.07548,17000000.0
2008-08-15 19:29:00,5.07544,5.07768,5.07544,5.07768,10000000.0
2008-08-15 19:30:00,5.07945,5.08117,5.07801,5.08117,15000000.0
2008-08-15 19:31:00,5.0803,5.08094,5.07979,5.07979,11000000.0
2008-08-15 19:32:00,5.08127,5.08128,5.07985,5.08036,9000000.0
2008-08-15 19:33:00,5.07985,5.08115,5.07936,5.07965,14000000.0
2008-08-15 19:34:00,5.0797,5.08054,5.07917,5.0793,17000000.0
2008-08-15 19:35:00,5.08098,5.08098,5.07973,5.08088,8000000.0
2008-08-15 19:36:00,5.08019,5.0815,5.07999,5.0815,15000000.0
2008-08-15 19:37:00,5.08104,5.0813,5.07922,5.07922,8000000.0
2008-08-15 19:38:00,5.0798,5.0807,5.0794,5.08029,15000000.0
2008-08-15 19:39:00,5.07998,5.08073,5.07916,5.07916,17000000.0
2008-08-15 19:40:00,5.07998,5.08078,5.07943,5.08033,16000000.0
2008-08-15 19:41:00,5.08137,5.08138,5.07976,5.08006,11000000.0
2008-08-15 19:42:00,5.08025,5.08074,5.07935,5.07939,15000000.0
2008-08-15 19:43:00,5.08015,5.08086,5.07942,5.08036,14000000.0
2008-08-15 19:44:00,5.08027,5.08041,5.07903,5.08041,14000000.0
2008-08-15 19:45:00,5.07887,5.08027,5.07887,5.07944,15000000.0
2008-08-15 19:46:00,5.07901,5.08046,5.07885,5.08046,15000000.0
2008-08-15 19:47:00,5.07927,5.0803,5.07893,5.07971,16000000.0
2008-08-15 19:48:00,5.07904,5.08035,5.07894,5.08,16000000.0
2008-08-15 19:49:00,5.07921,5.08054,5.07921,5.08016,8000000.0
2008-08-15 19:50:00,5.08002,5.08015,5.07868,5.07868,9000000.0
2008-08-15 19:51:00,5.07938,5.08034,5.07885,5.08012,19000000.0
2008-08-15 19:52:00,5.0801,5.0801,5.07837,5.07988,11000000.0
2008-08-15 19:53:00,5.07953,5.07968,5.07828,5.07828,14000000.0
2008-08-15 19:54:00,5.07937,5.07996,5.07857,5.07862,18000000.0
2008-08-15 19:55:00,5.07922,5.08004,5.07859,5.0793,13000000.0
2008-08-15 19:56:00,5.07816,5.08022,5.07816,5.08002,10000000.0
2008-08-15 19:57:00,5.07921,5.08044,5.07851,5.07967,16000000.0
2008-08-15 19:58:00,5.08049,5.08059,5.07894,5.08039,15000000.0
2008-08-15 19:59:00,5.07993,5.08048,5.07872,5.08007,14000000.0
2008-08-15 20:00:00,5.07999,5.08023,5.07876,5.07876,11000000.0
2008-08-15 20:01:00,5.07883,5.08038,5.07883,5.07921,24000000.0
2008-08-15 20:02:00,5.07869,5.07934,5.0784,5.07853,11000000.0
2008-08-15 20:03:00,5.07845,5.07901,5.07802,5.07829,11000000.0
2008-08-15 20:04:00,5.07824,5.0786,5.07784,5.07815,10000000.0
2008-08-15 20:05:00,5.07758,5.07839,5.0773,5.07754,17000000.0
2008-08-15 20:06:00,5.07853,5.07889,5.07719,5.07874,10000000.0
2008-08-15 20:07:00,5.07824,5.0787,5.07727,5.07811,14000000.0
2008-08-15 20:08:00,5.07724,5.0787,5.07724,5.07729,13000000.0
2008-08-15 20:09:00,5.07748,5.07844,5.07711,5.07718,11000000.0
2008-08-15 20:10:00,5.07653,5.07784,5.07653,5.07743,11000000.0
2008-08-15 20:11:00,5.07681,5.07844,5.07681,5.07844,9000000.0
2008-08-15 20:12:00,5.07841,5.0786,5.07713,5.07843,16000000.0
2008-08-15 20:13:00,5.07762,5.07834,5.07684,5.07684,11000000.0
2008-08-15 20:14:00,5.07699,5.07783,5.07574,5.07605,19000000.0
2008-08-15 20:15:00,5.07641,5.07709,5.07568,5.07584,13000000.0
2008-08-15 20:16:00,5.07672,5.07705,5.07579,5.07666,15000000.0
2008-08-15 20:17:00,5.07628,5.07747,5.07614,5.07681,8000000.0
2008-08-15 20:18:00,5.07664,5.07781,5.07627,5.0769,14000000.0
2008-08-15 20:19:00,5.07611,5.07767,5.07611,5.07758,14000000.0
2008-08-15 20:20:00,5.07707,5.07906,5.07638,5.07784,12000000.0
2008-08-15 20:21:00,5.07844,5.07844,5.07687,5.07751,9000000.0
2008-08-15 20:22:00,5.07758,5.07844,5.07719,5.07727,17000000.0
2008-08-15 20:23:00,5.07783,5.07808,5.07679,5.07765,11000000.0
2008-08-15 20:24:00,5.07662,5.0775,5.07601,5.07622,16000000.0
2008-08-15 20:25:00,5.07646,5.07682,5.07545,5.07555,11000000.0
2008-08-15 20:26:00,5.07655,5.07672,5.0752,5.07629,8000000.0
2008-08-15 20:27:00,5.07517,5.07635,5.07502,5.07538,13000000.0
2008-08-15 20:28:00,5.0745,5.0751,5.07304,5.07425,15000000.0
2008-08-15 20:29:00,5.07332,5.07519,5.07332,5.07473,16000000.0
2008-08-15 20:30:00,5.0747,5.07641,5.07444,5.07641,8000000.0
2008-08-15 20:31:00,5.07568,5.07647,5.07439,5.07647,18000000.0
2008-08-15 20:32:00,5.07651,5.07656,5.07499,5.07553,7000000.0
2008-08-15 20:33:00,5.07674,5.07736,5.0744,5.07532,13000000.0
2008-08-15 20:34:00,5.07582,5.07708,5.07524,5.07648,13000000.0
2008-08-15 20:35:00,5.07667,5.07696,5.07609,5.07696,9000000.0
2008-08-15 20:36:00,5.0769,5.07755,5.07567,5.07688,17000000.0
2008-08-15 20:37:00,5.07574,5.07683,5.07524,5.07524,14000000.0
2008-08-15 20:38:00,5.07619,5.07619,5.07482,5.07492,16000000.0
2008-08-15 20:39:00,5.07473,5.07618,5.07473,5.07507,14000000.0
2008-08-15 20:40:00,5.07595,5.07595,5.07427,5.07432,17000000.0
2008-08-15 20:41:00,5.07413,5.07538,5.07402,5.07452,16000000.0
2008-08-15 20:42:00,5.07421,5.0749,5.07399,5.07408,22000000.0
2008-08-15 20:43:00,5.0739,5.07492,5.0732,5.07428,18000000.0
2008-08-15 20:44:00,5.07411,5.07496,5.07353,5.07423,16000000.0
2008-08-15 20:45:00,5.07476,5.07501,5.07359,5.07434,8000000.0
2008-08-15 20:46:00,5.07352,5.07539,5.07352,5.07506,19000000.0
2008-08-15 20:47:00,5.075,5.075,5.07304,5.07341,12000000.0
2008-08-15 20:48:00,5.07351,5.07476,5.07309,5.07476,9000000.0
2008-08-15 20:49:00,5.07391,5.07464,5.07321,5.07425,19000000.0
2008-08-15 20:50:00,5.07339,5.07525,5.07339,5.07344,15000000.0
2008-08-15 20:51:00,5.07468,5.0751,5.07395,5.07452,9000000.0
2008-08-15 20:52:00,5.07479,5.07479,5.07333,5.07391,11000000.0
2008-08-15 20:53:00,5.07476,5.07492,5.0737,5.0737,15000000.0
2008-08-15 20:54:00,5.07423,5.07511,5.07391,5.07463,12000000.0
2008-08-15 20:55:00,5.07479,5.07558,5.07427,5.07519,18000000.0
2008-08-15 20:56:00,5.07477,5.07582,5.07477,5.07522,12000000.0
2008-08-15 20:57:00,5.07547,5.07605,5.07494,5.07561,13000000.0
2008-08-15 20:58:00,5.07566,5.07605,5.07451,5.07557,11000000.0
2008-08-15 20:59:00,5.07494,5.07528,5.07404,5.07422,11000000.0
2008-08-15 21:00:00,5.07387,5.07545,5.07387,5.07486,17000000.0
2008-08-15 21:01:00,5.07488,5.07509,5.07439,5.07478,10000000.0
2008-08-15 21:02:00,5.07412,5.07565,5.07411,5.07462,8000000.0
2008-08-15 21:03:00,5.07569,5.07592,5.07425,5.07425,19000000.0
2008-08-15 21:04:00,5.07517,5.07589,5.07409,5.07419,18000000.0
2008-08-15 21:05:00,5.07533,5.07624,5.07453,5.07455,14000000.0
2008-08-15 21:06:00,5.07426,5.07573,5.07426,5.07477,12000000.0
2008-08-15 21:07:00,5.07505,5.07559,5.07449,5.07451,10000000.0
2008-08-15 21:08:00,5.07575,5.07575,5.07443,5.07502,14000000.0
2008-08-15 21:09:00,5.07442,5.07597,5.07442,5.07541,16000000.0
2008-08-15 21:10:00,5.07621,5.07621,5.07488,5.07562,15000000.0
2008-08-15 21:11:00,5.07557,5.07585,5.07447,5.07462,13000000.0
2008-08-15 21:12:00,5.07474,5.07531,5.07439,5.07478,10000000.0
2008-08-15 21:13:00,5.07464,5.07501,5.07403,5.07456,14000000.0
2008-08-15 21:14:00,5.07439,5.07554,5.07423,5.07554,10000000.0
2008-08-15 21:15:00,5.07524,5.07524,5.07356,5.07457,15000000.0
2008-08-15 21:16:00,5.07364,5.07492,5.07349,5.07349,11000000.0
2008-08-15 21:17:00,5.07371,5.07443,5.07301,5.07347,13000000.0
2008-08-15 21:18:00,5.0725,5.07448,5.0725,5.07356,17000000.0
2008-08-15 21:19:00,5.07383,5.07429,5.07337,5.07393,12000000.0
2008-08-15 21:20:00,5.0736,5.07436,5.07309,5.07309,14000000.0
2008-08-15 21:21:00,5.07392,5.07407,5.07318,5.0736,11000000.0
2008-08-15 21:22:00,5.07386,5.07394,5.07367,5.0738,9000000.0
2008-08-15 21:23:00,5.07365,5.07385,5.07361,5.07378,7000000.0
2008-08-15 21:24:00,5.07309,5.07381,5.07309,5.07338,11000000.0
2008-08-15 21:25:00,5.07356,5.07429,5.073,5.07377,7000000.0
2008-08-15 21:26:00,5.07353,5.07381,5.07253,5.07351,13000000.0
2008-08-15 21:27:00,5.07368,5.07368,5.07227,5.07288,11000000.0
2008-08-15 21:28:00,5.07235,5.07324,5.07172,5.07205,15000000.0
2008-08-15 21:29:00,5.07343,5.07343,5.07187,5.07281,12000000.0
2008-08-15 21:30:00,5.07254,5.07329,5.07246,5.07284,10000000.0
2008-08-15 21:31:00,5.07221,5.07321,5.07209,5.07321,10000000.0
2008-08-15 21:32:00,5.07209,5.07345,5.07209,5.0727,12000000.0
2008-08-15 21:33:00,5.07333,5.07333,5.07237,5.07266,19000000.0
2008-08-15 21:34:00,5.07284,5.07334,5.07229,5.07236,8000000.0
2008-08-15 21:35:00,5.07356,5.07356,5.07179,5.07239,20000000.0
2008-08-15 21:36:00,5.07353,5.07353,5.07208,5.07234,19000000.0
2008-08-15 21:37:00,5.07229,5.0724,5.07212,5.07235,19000000.0
2008-08-15 21:38:00,5.07255,5.07255,5.07235,5.07255,13000000.0
2008-08-15 21:39:00,5.07256,5.07256,5.07181,5.07223,17000000.0
2008-08-15 21:40:00,5.07377,5.07377,5.07248,5.07262,7000000.0
2008-08-15 21:41:00,5.07257,5.07375,5.07231,5.07375,11000000.0
2008-08-15 21:42:00,5.07318,5.0739,5.07194,5.07333,18000000.0
2008-08-15 21:43:00,5.0731,5.07344,5.07237,5.07291,13000000.0
2008-08-15 21:44:00,5.07221,5.07352,5.07221,5.07288,16000000.0
2008-08-15 21:45:00,5.07234,5.07345,5.07229,5.07267,11000000.0
2008-08-15 21:46:00,5.07423,5.07423,5.07278,5.07313,13000000.0
2008-08-15 21:47:00,5.07304,5.07366,5.07261,5.07328,13000000.0
2008-08-15 21:48:00,5.07342,5.07421,5.07256,5.07341,17000000.0
2008-08-15 21:49:00,5.07375,5.07419,5.07335,5.07406,8000000.0
2008-08-15 21:50:00,5.07275,5.07422,5.07275,5.07422,11000000.0
2008-08-15 21:51:00,5.07317,5.07504,5.07317,5.07504,13000000.0
2008-08-15 21:52:00,5.07357,5.07503,5.07353,5.07503,13000000.0
2008-08-15 21:53:00,5.07422,5.07582,5.07422,5.07498,14000000.0
2008-08-15 21:54:00,5.07497,5.07564,5.07447,5.07564,11000000.0
2008-08-15 21:55:00,5.07581,5.07582,5.07447,5.07552,17000000.0
2008-08-15 21:56:00,5.07535,5.0763,5.0751,5.07568,12000000.0
2008-08-15 21:57:00,5.07519,5.07623,5.07438,5.0754,16000000.0
2008-08-15 21:58:00,5.07529,5.07681,5.07512,5.07614,9000000.0
2008-08-15 21:59:00,5.07607,5.07675,5.07567,5.07582,18000000.0
2008-08-15 22:00:00,5.07582,5.07654,5.07524,5.07623,13000000.0
2008-08-15 22:01:00,5.07638,5.07664,5.07495,5.07567,11000000.0
2008-08-15 22:02:00,5.07612,5.07627,5.07519,5.07519,17000000.0
2008-08-15 22:03:00,5.0754,5.07604,5.07433,5.07547,23000000.0
2008-08-15 22:04:00,5.07585,5.07588,5.07502,5.07584,15000000.0
2008-08-15 22:05:00,5.07575,5.07581,5.07407,5.07484,14000000.0
2008-08-15 22:06:00,5.07449,5.07513,5.07363,5.07485,15000000.0
2008-08-15 22:07:00,5.07542,5.07582,5.07464,5.07465,9000000.0
2008-08-15 22:08:00,5.07526,5.07545,5.07428,5.07474,18000000.0
2008-08-15 22:09:00,5.07536,5.07537,5.0742,5.07466,11000000.0
2008-08-15 22:10:00,5.07514,5.07572,5.07431,5.07474,7000000.0
2008-08-15 22:11:00,5.07445,5.07596,5.07445,5.07512,8000000.0
2008-08-15 22:12:00,5.07454,5.07611,5.07429,5.07501,16000000.0
2008-08-15 22:13:00,5.07479,5.07576,5.07479,5.07525,24000000.0
2008-08-15 22:14:00,5.07553,5.07618,5.07506,5.07555,9000000.0
2008-08-15 22:15:00,5.07603,5.07625,5.07525,5.07543,10000000.0
2008-08-15 22:16:00,5.07565,5.07661,5.07517,5.07614,13000000.0
2008-08-15 22:17:00,5.07623,5.07651,5.07546,5.07546,20000000.0
2008-08-15 22:18:00,5.07728,5.07736,5.07618,5.07713,11000000.0
2008-08-15 22:19:00,5.0761,5.07669,5.07523,5.07584,15000000.0
2008-08-15 22:20:00,5.07606,5.07646,5.07508,5.07621,16000000.0
2008-08-15 22:21:00,5.07553,5.07587,5.07429,5.07585,12000000.0
2008-08-15 22:22:00,5.07509,5.07586,5.07435,5.07486,14000000.0
2008-08-15 22:23:00,5.07438,5.07547,5.07432,5.07547,11000000.0
2008-08-15 22:24:00,5.07459,5.07481,5.07406,5.07449,16000000.0
2008-08-15 22:25:00,5.07468,5.07475,5.07326,5.07402,14000000.0
2008-08-15 22:26:00,5.07277,5.07395,5.07258,5.07258,10000000.0
2008-08-15 22:27:00,5.0729,5.07392,5.07224,5.07392,14000000.0
2008-08-15 22:28:00,5.07278,5.07352,5.07193,5.07242,12000000.0
2008-08-15 22:29:00,5.07327,5.07332,5.07224,5.07224,13000000.0
2008-08-15 22:30:00,5.07263,5.07267,5.07152,5.07174,8000000.0
2008-08-15 22:31:00,5.07293,5.07293,5.07117,5.07197,11000000.0
2008-08-15 22:32:00,5.07144,5.07213,5.07109,5.07136,20000000.0
2008-08-15 22:33:00,5.07181,5.07181,5.07098,5.07115,11000000.0
2008-08-15 22:34:00,5.07218,5.07254,5.07121,5.07209,10000000.0
2008-08-15 22:35:00,5.07139,5.07256,5.07139,5.07227,13000000.0
2008-08-15 22:36:00,5.07244,5.07282,5.07176,5.07181,9000000.0
2008-08-15 22:37:00,5.07325,5.07333,5.07178,5.07247,13000000.0
2008-08-15 22:38:00,5.07231,5.07257,5.07161,5.07161,9000000.0
2008-08-15 22:39:00,5.07278,5.07287,5.07178,5.07189,12000000.0
2008-08-15 22:40:00,5.07265,5.07265,5.07128,5.07162,9000000.0
2008-08-15 22:41:00,5.07249,5.07249,5.0715,5.07167,14000000.0
2008-08-15 22:42:00,5.07236,5.0732,5.07126,5.07241,13000000.0
2008-08-15 22:43:00,5.07305,5.07309,5.07197,5.07309,12000000.0
2008-08-15 22:44:00,5.07254,5.07327,5.07189,5.07189,15000000.0
2008-08-15 22:45:00,5.07195,5.07252,5.07146,5.07218,13000000.0
2008-08-15 22:46:00,5.07171,5.07286,5.07145,5.07168,14000000.0
2008-08-15 22:47:00,5.07232,5.07232,5.07126,5.07206,15000000.0
2008-08-15 22:48:00,5.07225,5.07293,5.0716,5.07192,13000000.0
2008-08-15 22:49:00,5.07142,5.07287,5.07142,5.07184,13000000.0
2008-08-15 22:50:00,5.07185,5.07313,5.07133,5.07133,15000000.0
2008-08-15 22:51:00,5.07197,5.07291,5.07161,5.07163,14000000.0
2008-08-15 22:52:00,5.07254,5.07254,5.07157,5.0716,9000000.0
2008-08-15 22:53:00,5.07098,5.07258,5.07098,5.07207,15000000.0
2008-08-15 22:54:00,5.07256,5.07256,5.07112,5.07137,17000000.0
2008-08-15 22:55:00,5.07211,5.07232,5.0706,5.0706,16000000.0
2008-08-15 22:56:00,5.07116,5.07215,5.06998,5.06998,13000000.0
2008-08-15 22:57:00,5.07078,5.0717,5.07069,5.07122,8000000.0
2008-08-15 22:58:00,5.07169,5.07169,5.07046,5.07085,8000000.0
2008-08-15 22:59:00,5.07148,5.07202,5.07122,5.07131,19000000.0
2008-08-18 02:00:00,5.06995,5.07119,5.06995,5.07119,16000000.0
2008-08-18 02:01:00,5.07103,5.07244,5.07086,5.07191,21000000.0
2008-08-18 02:02:00,5.07179,5.07179,5.07047,5.07095,10000000.0
2008-08-18 02:03:00,5.07062,5.07098,5.06995,5.06998,8000000.0
2008-08-18 02:04:00,5.07135,5.07135,5.06897,5.07037,14000000.0
2008-08-18 02:05:00,5.06999,5.07077,5.06917,5.0701,14000000.0
2008-08-18 02:06:00,5.06997,5.06997,5.06808,5.06933,15000000.0
2008-08-18 02:07:00,5.0689,5.06945,5.06797,5.06808,10000000.0
2008-08-18 02:08:00,5.0678,5.06803,5.06569,5.06615,16000000.0
2008-08-18 02:09:00,5.066,5.06653,5.06406,5.06547,18000000.0
2008-08-18 02:10:00,5.06409,5.06498,5.06348,5.0647,16000000.0
2008-08-18 02:11:00,5.0649,5.06549,5.06418,5.06496,14000000.0
2008-08-18 02:12:00,5.06471,5.06553,5.06379,5.06407,10000000.0
2008-08-18 02:13:00,5.06416,5.06435,5.06194,5.06284,15000000.0
2008-08-18 02:14:00,5.0628,5.06368,5.06166,5.06323,19000000.0
2008-08-18 02:15:00,5.06285,5.0633,5.06207,5.06252,12000000.0
2008-08-18 02:16:00,5.06258,5.06294,5.06162,5.06262,18000000.0
2008-08-18 02:17:00,5.062,5.06301,5.06176,5.06217,14000000.0
2008-08-18 02:18:00,5.06183,5.06322,5.06183,5.06302,12000000.0
2008-08-18 02:19:00,5.06249,5.06336,5.06196,5.06336,14000000.0
2008-08-18 02:20:00,5.06309,5.06309,5.06154,5.06213,13000000.0
2008-08-18 02:21:00,5.06151,5.06187,5.06029,5.06112,15000000.0
2008-08-18 02:22:00,5.06077,5.06121,5.06025,5.06025,13000000.0
2008-08-18 02:23:00,5.06086,5.06127,5.06037,5.06089,16000000.0
2008-08-18 02:24:00,5.06079,5.06146,5.05939,5.06135,17000000.0
2008-08-18 02:25:00,5.06067,5.06282,5.06067,5.06268,10000000.0
2008-08-18 02:26:00,5.06248,5.06248,5.06083,5.06202,13000000.0
2008-08-18 02:27:00,5.06207,5.06284,5.0616,5.06204,7000000.0
2008-08-18 02:28:00,5.06177,5.06209,5.06125,5.06183,9000000.0
2008-08-18 02:29:00,5.06176,5.06191,5.0602,5.06047,20000000.0
2008-08-18 02:30:00,5.06045,5.06045,5.05922,5.05946,11000000.0
2008-08-18 02:31:00,5.05965,5.05968,5.05831,5.05871,9000000.0
2008-08-18 02:32:00,5.05895,5.05895,5.05692,5.05834,13000000.0
2008-08-18 02:33:00,5.05649,5.0578,5.05576,5.05682,14000000.0
2008-08-18 02:34:00,5.05782,5.05782,5.05557,5.05694,17000000.0
2008-08-18 02:35:00,5.05558,5.05692,5.05536,5.05599,15000000.0
2008-08-18 02:36:00,5.05627,5.05627,5.05432,5.05432,14000000.0
2008-08-18 02:37:00,5.05581,5.05644,5.05473,5.05629,13000000.0
2008-08-18 02:38:00,5.05594,5.05629,5.05437,5.05506,14000000.0
2008-08-18 02:39:00,5.05556,5.05598,5.05467,5.05527,15000000.0
2008-08-18 02:40:00,5.05606,5.05668,5.05541,5.05579,12000000.0
2008-08-18 02:41:00,5.05648,5.05677,5.05545,5.05556,13000000.0
2008-08-18 02:42:00,5.05654,5.05654,5.0546,5.05527,16000000.0
2008-08-18 02:43:00,5.05472,5.05561,5.05469,5.05547,18000000.0
2008-08-18 02:44:00,5.0552,5.05537,5.05423,5.0549,10000000.0
2008-08-18 02:45:00,5.0552,5.0561,5.0548,5.0561,14000000.0
2008-08-18 02:46:00,5.05539,5.05676,5.05539,5.05625,18000000.0
2008-08-18 02:47:00,5.05618,5.05668,5.05521,5.05601,17000000.0
2008-08-18 02:48:00,5.05525,5.05535,5.05425,5.05467,7000000.0
2008-08-18 02:49:00,5.05492,5.05552,5.05401,5.05472,13000000.0
2008-08-18 02:50:00,5.05411,5.05466,5.05321,5.05321,14000000.0
2008-08-18 02:51:00,5.05402,5.05496,5.05354,5.05471,15000000.0
2008-08-18 02:52:00,5.05458,5.05578,5.05407,5.05546,15000000.0
2008-08-18 02:53:00,5.05553,5.05709,5.05549,5.05709,9000000.0
2008-08-18 02:54:00,5.05688,5.05741,5.05593,5.05593,13000000.0
2008-08-18 02:55:00,5.05648,5.0576,5.05595,5.05741,11000000.0
2008-08-18 02:56:00,5.05678,5.0576,5.05668,5.05711,18000000.0
2008-08-18 02:57:00,5.05775,5.05775,5.05668,5.0568,13000000.0
2008-08-18 02:58:00,5.0573,5.0573,5.05534,5.05534,9000000.0
2008-08-18 02:59:00,5.05548,5.05649,5.05496,5.0564,14000000.0
2008-08-18 03:00:00,5.0563,5.05673,5.0551,5.0551,11000000.0
2008-08-18 03:01:00,5.05608,5.05608,5.05517,5.05582,11000000.0
2008-08-18 03:02:00,5.05591,5.05685,5.05558,5.05626,11000000.0
2008-08-18 03:03:00,5.05679,5.05746,5.05609,5.05693,23000000.0
2008-08-18 03:04:00,5.05726,5.05758,5.05642,5.05642,11000000.0
2008-08-18 03:05:00,5.05649,5.0572,5.05466,5.05604,17000000.0
2008-08-18 03:06:00,5.05641,5.05702,5.05609,5.05678,9000000.0
2008-08-18 03:07:00,5.05729,5.0574,5.05613,5.05703,15000000.0
2008-08-18 03:08:00,5.05717,5.05778,5.05652,5.05742,12000000.0
2008-08-18 03:09:00,5.05796,5.05837,5.05708,5.05814,15000000.0
2008-08-18 03:10:00,5.05709,5.05866,5.05642,5.05725,19000000.0
2008-08-18 03:11:00,5.05687,5.05797,5.05655,5.05655,15000000.0
2008-08-18 03:12:00,5.05754,5.05799,5.0568,5.0568,18000000.0
2008-08-18 03:13:00,5.05768,5.05797,5.05683,5.0574,18000000.0
2008-08-18 03:14:00,5.05773,5.0589,5.05761,5.05869,10000000.0
2008-08-18 03:15:00,5.05933,5.05961,5.05856,5.05895,7000000.0
2008-08-18 03:16:00,5.05917,5.06034,5.05889,5.06034,8000000.0
2008-08-18 03:17:00,5.06009,5.06026,5.05919,5.05919,10000000.0
2008-08-18 03:18:00,5.06029,5.06029,5.05852,5.05886,15000000.0
2008-08-18 03:19:00,5.05847,5.05877,5.05744,5.05756,10000000.0
2008-08-18 03:20:00,5.05799,5.05858,5.05706,5.0577,16000000.0
2008-08-18 03:21:00,5.05797,5.05856,5.05772,5.05848,11000000.0
2008-08-18 03:22:00,5.05804,5.05808,5.0563,5.05755,10000000.0
2008-08-18 03:23:00,5.05689,5.05711,5.05544,5.05638,12000000.0
2008-08-18 03:24:00,5.05629,5.05748,5.05599,5.05733,13000000.0
2008-08-18 03:25:00,5.05713,5.05734,5.05655,5.05717,11000000.0
2008-08-18 03:26:00,5.05669,5.05711,5.05622,5.05626,13000000.0
2008-08-18 03:27:00,5.05749,5.05755,5.05692,5.05697,14000000.0
2008-08-18 03:28:00,5.0562,5.05781,5.0562,5.05668,18000000.0
2008-08-18 03:29:00,5.05588,5.05718,5.05588,5.05673,15000000.0
2008-08-18 03:30:00,5.05679,5.05707,5.05608,5.05608,10000000.0
2008-08-18 03:31:00,5.05694,5.05784,5.05647,5.05718,13000000.0
2008-08-18 03:32:00,5.05824,5.0583,5.05653,5.05653,16000000.0
2008-08-18 03:33:00,5.05717,5.05799,5.05667,5.05713,13000000.0
2008-08-18 03:34:00,5.05655,5.05752,5.05655,5.05702,16000000.0
2008-08-18 03:35:00,5.05724,5.05749,5.05668,5.05733,10000000.0
2008-08-18 03:36:00,5.05677,5.05702,5.05585,5.05679,11000000.0
2008-08-18 03:37:00,5.05697,5.05705,5.0552,5.05598,13000000.0
2008-08-18 03:38:00,5.05597,5.05625,5.05462,5.05462,13000000.0
2008-08-18 03:39:00,5.05403,5.05566,5.05403,5.05448,13000000.0
2008-08-18 03:40:00,5.05506,5.05555,5.05456,5.05472,12000000.0
2008-08-18 03:41:00,5.05407,5.05415,5.05395,5.05395,16000000.0
2008-08-18 03:42:00,5.0546,5.0551,5.0541,5.0541,21000000.0
2008-08-18 03:43:00,5.05522,5.05522,5.05359,5.05369,18000000.0
2008-08-18 03:44:00,5.05433,5.05472,5.05346,5.05419,15000000.0
2008-08-18 03:45:00,5.05442,5.05498,5.05411,5.05466,9000000.0
2008-08-18 03:46:00,5.05405,5.05513,5.05405,5.05498,8000000.0
2008-08-18 03:47:00,5.05616,5.05616,5.05446,5.0554,11000000.0
2008-08-18 03:48:00,5.0546,5.05535,5.0546,5.05507,9000000.0
2008-08-18 03:49:00,5.05584,5.05584,5.05486,5.05582,16000000.0
2008-08-18 03:50:00,5.0555,5.05607,5.05487,5.05605,19000000.0
2008-08-18 03:51:00,5.0552,5.05551,5.05484,5.05534,9000000.0
2008-08-18 03:52:00,5.05652,5.05688,5.05515,5.05593,19000000.0
2008-08-18 03:53:00,5.0561,5.05645,5.05534,5.0562,10000000.0
2008-08-18 03:54:00,5.056,5.0567,5.0552,5.05625,17000000.0
2008-08-18 03:55:00,5.05683,5.05683,5.05492,5.05616,16000000.0
2008-08-18 03:56:00,5.0562,5.0562,5.05539,5.05581,7000000.0
2008-08-18 03:57:00,5.05526,5.05671,5.05526,5.05599,11000000.0
2008-08-18 03:58:00,5.0565,5.05691,5.0554,5.05657,12000000.0
2008-08-18 03:59:00,5.05613,5.05684,5.05558,5.05647,17000000.0
2008-08-18 04:00:00,5.05541,5.05676,5.05541,5.05605,12000000.0
2008-08-18 04:01:00,5.05546,5.05678,5.05546,5.05646,16000000.0
2008-08-18 04:02:00,5.05769,5.05806,5.05607,5.0566,14000000.0
2008-08-18 04:03:00,5.05766,5.05766,5.05627,5.05671,12000000.0
2008-08-18 04:04:00,5.05793,5.0585,5.05721,5.05794,16000000.0
2008-08-18 04:05:00,5.05777,5.05876,5.0573,5.05813,13000000.0
2008-08-18 04:06:00,5.05848,5.05905,5.05724,5.05724,16000000.0
2008-08-18 04:07:00,5.05829,5.05876,5.0578,5.05808,13000000.0
2008-08-18 04:08:00,5.05791,5.05837,5.05729,5.05791,14000000.0
2008-08-18 04:09:00,5.05721,5.05797,5.05683,5.05794,10000000.0
2008-08-18 04:10:00,5.05854,5.05854,5.05767,5.05784,12000000.0
2008-08-18 04:11:00,5.05786,5.05809,5.057,5.05786,14000000.0
2008-08-18 04:12:00,5.05829,5.05836,5.05677,5.05747,19000000.0
2008-08-18 04:13:00,5.05788,5.05805,5.0569,5.05742,20000000.0
2008-08-18 04:14:00,5.05668,5.05827,5.05668,5.05743,12000000.0
2008-08-18 04:15:00,5.05853,5.05853,5.05715,5.05715,8000000.0
2008-08-18 04:16:00,5.05828,5.05828,5.05725,5.05783,13000000.0
2008-08-18 04:17:00,5.05689,5.0581,5.05687,5.05721,15000000.0
2008-08-18 04:18:00,5.05753,5.05793,5.05643,5.05643,9000000.0
2008-08-18 04:19:00,5.0575,5.05761,5.0562,5.05696,12000000.0
2008-08-18 04:20:00,5.05697,5.05734,5.05545,5.05545,9000000.0
2008-08-18 04:21:00,5.0555,5.05682,5.0555,5.05657,17000000.0
2008-08-18 04:22:00,5.05602,5.05733,5.05545,5.05638,14000000.0
2008-08-18 04:23:00,5.05746,5.05762,5.05622,5.05722,10000000.0
2008-08-18 04:24:00,5.0566,5.05715,5.05563,5.05563,12000000.0
2008-08-18 04:25:00,5.05592,5.0573,5.05592,5.05634,10000000.0
2008-08-18 04:26:00,5.05706,5.05737,5.05631,5.0567,7000000.0
2008-08-18 04:27:00,5.05613,5.05787,5.05613,5.05697,15000000.0
2008-08-18 04:28:00,5.0565,5.05806,5.0565,5.05778,7000000.0
2008-08-18 04:29:00,5.0576,5.05828,5.05692,5.05738,14000000.0
2008-08-18 04:30:00,5.05788,5.05788,5.05694,5.05703,11000000.0
2008-08-18 04:31:00,5.05651,5.05757,5.05642,5.05642,15000000.0
2008-08-18 04:32:00,5.05721,5.05801,5.05652,5.05694,17000000.0
2008-08-18 04:33:00,5.05639,5.05809,5.05639,5.05809,14000000.0
2008-08-18 04:34:00,5.05705,5.05795,5.057,5.05781,9000000.0
2008-08-18 04:35:00,5.05704,5.05718,5.05566,5.05627,12000000.0
2008-08-18 04:36:00,5.05563,5.05694,5.05538,5.05603,12000000.0
2008-08-18 04:37:00,5.05601,5.0571,5.05548,5.05674,12000000.0
2008-08-18 04:38:00,5.05635,5.05682,5.0556,5.05586,11000000.0
2008-08-18 04:39:00,5.05615,5.05659,5.05568,5.05631,17000000.0
2008-08-18 04:40:00,5.05677,5.05738,5.05606,5.05698,9000000.0
2008-08-18 04:41:00,5.05696,5.05711,5.05623,5.05675,10000000.0
2008-08-18 04:42:00,5.05685,5.05728,5.05656,5.05692,8000000.0
2008-08-18 04:43:00,5.05741,5.0576,5.05636,5.05636,18000000.0
2008-08-18 04:44:00,5.05723,5.05815,5.05701,5.05782,9000000.0
2008-08-18 04:45:00,5.05786,5.05818,5.05724,5.05806,9000000.0
2008-08-18 04:46:00,5.05785,5.05922,5.05723,5.05922,16000000.0
2008-08-18 04:47:00,5.0584,5.05928,5.0576,5.05822,12000000.0
2008-08-18 04:48:00,5.05903,5.05908,5.05807,5.05858,10000000.0
2008-08-18 04:49:00,5.05818,5.05953,5.05812,5.05833,16000000.0
2008-08-18 04:50:00,5.05803,5.05924,5.05762,5.05836,16000000.0
2008-08-18 04:51:00,5.05797,5.05805,5.05785,5.05798,20000000.0
2008-08-18 04:52:00,5.05869,5.05903,5.058,5.05903,13000000.0
2008-08-18 04:53:00,5.05738,5.05879,5.05717,5.05817,11000000.0
2008-08-18 04:54:00,5.05826,5.0585,5.05749,5.05768,11000000.0
2008-08-18 04:55:00,5.05888,5.05888,5.05698,5.05771,12000000.0
2008-08-18 04:56:00,5.05802,5.05839,5.05696,5.05773,16000000.0
2008-08-18 04:57:00,5.05787,5.05787,5.05683,5.05721,7000000.0
2008-08-18 04:58:00,5.05704,5.0579,5.05699,5.05699,13000000.0
2008-08-18 04:59:00,5.05803,5.05803,5.05684,5.05684,17000000.0
2008-08-18 05:00:00,5.05761,5.05761,5.05563,5.0558,10000000.0
2008-08-18 05:01:00,5.05521,5.05676,5.05521,5.05617,13000000.0
2008-08-18 05:02:00,5.05597,5.05663,5.05545,5.05597,18000000.0
2008-08-18 05:03:00,5.05498,5.05622,5.05498,5.05611,9000000.0
2008-08-18 05:04:00,5.05492,5.05606,5.05492,5.05504,12000000.0
2008-08-18 05:05:00,5.05638,5.0568,5.05493,5.05579,10000000.0
2008-08-18 05:06:00,5.05642,5.05711,5.05581,5.05673,20000000.0
2008-08-18 05:07:00,5.05622,5.05688,5.05615,5.05643,10000000.0
2008-08-18 05:08:00,5.05725,5.05725,5.05546,5.05669,17000000.0
2008-08-18 05:09:00,5.05603,5.05658,5.05515,5.05658,15000000.0
2008-08-18 05:10:00,5.0563,5.0563,5.05488,5.05488,10000000.0
2008-08-18 05:11:00,5.05554,5.0558,5.054,5.05424,16000000.0
2008-08-18 05:12:00,5.05419,5.05432,5.053,5.05367,7000000.0
2008-08-18 05:13:00,5.05419,5.0547,5.05357,5.0547,12000000.0
2008-08-18 05:14:00,5.05402,5.05734,5.05402,5.0557,14000000.0
2008-08-18 05:15:00,5.05586,5.05587,5.05427,5.05485,16000000.0
2008-08-18 05:16:00,5.05556,5.05578,5.05327,5.05503,15000000.0
2008-08-18 05:17:00,5.05389,5.05446,5.05352,5.05446,10000000.0
2008-08-18 05:18:00,5.05778,5.05778,5.0538,5.0538,13000000.0
2008-08-18 05:19:00,5.05373,5.05405,5.0526,5.05362,13000000.0
2008-08-18 05:20:00,5.05367,5.05437,5.05277,5.05277,20000000.0
2008-08-18 05:21:00,5.05387,5.05394,5.05314,5.05361,9000000.0
2008-08-18 05:22:00,5.05305,5.05381,5.05142,5.05142,17000000.0
2008-08-18 05:23:00,5.05196,5.05325,5.05134,5.052,14000000.0
2008-08-18 05:24:00,5.05238,5.05241,5.05126,5.05126,19000000.0
2008-08-18 05:25:00,5.05222,5.05231,5.05102,5.05223,13000000.0
2008-08-18 05:26:00,5.05152,5.05213,5.05069,5.05164,13000000.0
2008-08-18 05:27:00,5.05183,5.05256,5.05064,5.05256,13000000.0
2008-08-18 05:28:00,5.05213,5.0531,5.05156,5.05267,10000000.0
2008-08-18 05:29:00,5.05224,5.0528,5.05159,5.05159,17000000.0
2008-08-18 05:30:00,5.05274,5.05303,5.05173,5.05245,21000000.0
2008-08-18 05:31:00,5.05218,5.05334,5.05207,5.05207,13000000.0
2008-08-18 05:32:00,5.05274,5.05337,5.05241,5.053,16000000.0
2008-08-18 05:33:00,5.05278,5.05327,5.05173,5.05185,13000000.0
2008-08-18 05:34:00,5.05273,5.05321,5.05238,5.05307,13000000.0
2008-08-18 05:35:00,5.05336,5.05345,5.05257,5.05259,14000000.0
2008-08-18 05:36:00,5.05334,5.05334,5.05224,5.05285,18000000.0
2008-08-18 05:37:00,5.05265,5.05308,5.05188,5.05285,12000000.0
2008-08-18 05:38:00,5.05167,5.05289,5.05149,5.05258,13000000.0
2008-08-18 05:39:00,5.05247,5.05247,5.05154,5.05178,21000000.0
2008-08-18 05:40:00,5.05179,5.05246,5.05134,5.05134,14000000.0
2008-08-18 05:41:00,5.05248,5.05252,5.05127,5.05252,13000000.0
2008-08-18 05:42:00,5.05234,5.05234,5.05141,5.05157,8000000.0
2008-08-18 05:43:00,5.05229,5.05229,5.05098,5.0516,13000000.0
2008-08-18 05:44:00,5.05098,5.05153,5.04989,5.04989,13000000.0
2008-08-18 05:45:00,5.05114,5.05131,5.05024,5.05024,24000000.0
2008-08-18 05:46:00,5.0515,5.0515,5.05012,5.05133,14000000.0
2008-08-18 05:47:00,5.05113,5.05113,5.04937,5.05077,11000000.0
2008-08-18 05:48:00,5.04819,5.04936,5.04652,5.04735,18000000.0
2008-08-18 05:49:00,5.04763,5.048,5.04628,5.048,10000000.0
2008-08-18 05:50:00,5.04814,5.04878,5.04758,5.0485,10000000.0
2008-08-18 05:51:00,5.04867,5.04977,5.04867,5.04973,11000000.0
2008-08-18 05:52:00,5.04957,5.04957,5.04784,5.04906,19000000.0
2008-08-18 05:53:00,5.04868,5.04932,5.04792,5.04835,15000000.0
2008-08-18 05:54:00,5.04766,5.04853,5.0473,5.04795,7000000.0
2008-08-18 05:55:00,5.04774,5.04806,5.04672,5.04781,12000000.0
2008-08-18 05:56:00,5.0477,5.04851,5.04675,5.04712,16000000.0
2008-08-18 05:57:00,5.04737,5.04737,5.04548,5.04663,11000000.0
2008-08-18 05:58:00,5.04656,5.0471,5.04563,5.04609,22000000.0
2008-08-18 05:59:00,5.04679,5.04682,5.04482,5.04634,9000000.0
2008-08-18 06:00:00,5.04615,5.04775,5.04542,5.04581,17000000.0
2008-08-18 06:01:00,5.04717,5.0475,5.04567,5.04693,18000000.0
2008-08-18 06:02:00,5.04723,5.04803,5.0465,5.04727,18000000.0
2008-08-18 06:03:00,5.04756,5.04808,5.04653,5.04775,16000000.0
2008-08-18 06:04:00,5.04777,5.04814,5.04705,5.04794,8000000.0
2008-08-18 06:05:00,5.04756,5.04792,5.04572,5.04572,10000000.0
2008-08-18 06:06:00,5.04623,5.04645,5.04427,5.0462,27000000.0
2008-08-18 06:07:00,5.04588,5.04588,5.04462,5.04507,17000000.0
2008-08-18 06:08:00,5.04491,5.04643,5.04491,5.04514,14000000.0
2008-08-18 06:09:00,5.04579,5.04873,5.04579,5.04873,13000000.0
2008-08-18 06:10:00,5.04826,5.04924,5.04794,5.04849,14000000.0
2008-08-18 06:11:00,5.04831,5.04936,5.04768,5.04892,16000000.0
2008-08-18 06:12:00,5.04832,5.04864,5.0475,5.04762,17000000.0
2008-08-18 06:13:00,5.04775,5.04824,5.04642,5.04779,14000000.0
2008-08-18 06:14:00,5.04668,5.04798,5.04636,5.04638,12000000.0
2008-08-18 06:15:00,5.0476,5.0476,5.04662,5.04676,13000000.0
2008-08-18 06:16:00,5.04634,5.04706,5.04534,5.04706,14000000.0
2008-08-18 06:17:00,5.04632,5.04663,5.04547,5.04618,11000000.0
2008-08-18 06:18:00,5.04604,5.04656,5.04475,5.04579,12000000.0
2008-08-18 06:19:00,5.04538,5.04565,5.04462,5.04518,19000000.0
2008-08-18 06:20:00,5.04547,5.0456,5.04435,5.04475,11000000.0
2008-08-18 06:21:00,5.0436,5.04524,5.0436,5.04524,9000000.0
2008-08-18 06:22:00,5.04606,5.04655,5.0451,5.0457,22000000.0
2008-08-18 06:23:00,5.04699,5.04712,5.04572,5.04701,18000000.0
2008-08-18 06:24:00,5.04668,5.04734,5.04632,5.04686,8000000.0
2008-08-18 06:25:00,5.04708,5.0471,5.04649,5.04696,9000000.0
2008-08-18 06:26:00,5.04717,5.04831,5.04679,5.04727,13000000.0
2008-08-18 06:27:00,5.04697,5.04836,5.04697,5.04808,15000000.0
2008-08-18 06:28:00,5.04735,5.04906,5.04719,5.04906,18000000.0
2008-08-18 06:29:00,5.04842,5.04904,5.04765,5.04799,16000000.0
2008-08-18 06:30:00,5.04862,5.04889,5.04796,5.04846,10000000.0
2008-08-18 06:31:00,5.04784,5.04877,5.0475,5.0475,13000000.0
2008-08-18 06:32:00,5.04827,5.04831,5.04693,5.04727,10000000.0
2008-08-18 06:33:00,5.04729,5.04847,5.04709,5.04803,10000000.0
2008-08-18 06:34:00,5.04757,5.04816,5.04705,5.04756,15000000.0
2008-08-18 06:35:00,5.04748,5.04786,5.04664,5.04714,13000000.0
2008-08-18 06:36:00,5.04684,5.04828,5.04673,5.04692,23000000.0
2008-08-18 06:37:00,5.04732,5.04755,5.04627,5.04627,11000000.0
2008-08-18 06:38:00,5.04723,5.04806,5.04664,5.04753,17000000.0
2008-08-18 06:39:00,5.04798,5.04848,5.04734,5.04846,8000000.0
2008-08-18 06:40:00,5.04815,5.04937,5.04767,5.04893,15000000.0
2008-08-18 06:41:00,5.04924,5.05001,5.0483,5.05001,15000000.0
2008-08-18 06:42:00,5.05007,5.05205,5.04944,5.05109,16000000.0
2008-08-18 06:43:00,5.05138,5.05239,5.05092,5.05092,12000000.0
2008-08-18 06:44:00,5.05134,5.0517,5.05049,5.05072,13000000.0
2008-08-18 06:45:00,5.05048,5.05199,5.05048,5.05122,14000000.0
2008-08-18 06:46:00,5.05119,5.05151,5.0502,5.05108,12000000.0
2008-08-18 06:47:00,5.05191,5.05201,5.05073,5.0509,11000000.0
2008-08-18 06:48:00,5.05092,5.05156,5.04996,5.0503,15000000.0
2008-08-18 06:49:00,5.05106,5.05205,5.0506,5.05147,17000000.0
2008-08-18 06:50:00,5.05112,5.05231,5.05088,5.05151,13000000.0
2008-08-18 06:51:00,5.05126,5.05176,5.05048,5.05048,8000000.0
2008-08-18 06:52:00,5.05171,5.05171,5.05019,5.05107,14000000.0
2008-08-18 06:53:00,5.05148,5.05223,5.05009,5.05141,13000000.0
2008-08-18 06:54:00,5.05156,5.05157,5.05046,5.05079,8000000.0
2008-08-18 06:55:00,5.05042,5.05181,5.05042,5.05092,10000000.0
2008-08-18 06:56:00,5.05136,5.05176,5.05096,5.0516,11000000.0
2008-08-18 06:57:00,5.0516,5.05229,5.05086,5.05166,17000000.0
2008-08-18 06:58:00,5.05199,5.05231,5.05109,5.05179,12000000.0
2008-08-18 06:59:00,5.05161,5.05244,5.05129,5.0518,14000000.0
2008-08-18 07:00:00,5.05128,5.05233,5.05117,5.05139,11000000.0
2008-08-18 07:01:00,5.05127,5.05202,5.05102,5.05188,10000000.0
2008-08-18 07:02:00,5.0509,5.05269,5.0509,5.05269,14000000.0
2008-08-18 07:03:00,5.05266,5.05352,5.05214,5.05214,7000000.0
2008-08-18 07:04:00,5.05277,5.05368,5.05237,5.05302,16000000.0
2008-08-18 07:05:00,5.05289,5.05343,5.05235,5.05279,15000000.0
2008-08-18 07:06:00,5.0537,5.0537,5.05204,5.05314,16000000.0
2008-08-18 07:07:00,5.05283,5.05417,5.05248,5.05263,12000000.0
2008-08-18 07:08:00,5.05434,5.05434,5.05272,5.05328,8000000.0
2008-08-18 07:09:00,5.05269,5.0537,5.05257,5.05359,8000000.0
2008-08-18 07:10:00,5.05288,5.05346,5.052,5.05277,16000000.0
2008-08-18 07:11:00,5.05253,5.05253,5.05119,5.05179,17000000.0
2008-08-18 07:12:00,5.05197,5.05243,5.05129,5.05172,20000000.0
2008-08-18 07:13:00,5.05209,5.05233,5.05049,5.05141,18000000.0
2008-08-18 07:14:00,5.0512,5.05215,5.05079,5.05127,11000000.0
2008-08-18 07:15:00,5.05124,5.05207,5.05021,5.05101,18000000.0
2008-08-18 07:16:00,5.05099,5.05157,5.05007,5.05113,18000000.0
2008-08-18 07:17:00,5.0506,5.05151,5.04988,5.05094,12000000.0
2008-08-18 07:18:00,5.05029,5.05224,5.05029,5.05143,18000000.0
2008-08-18 07:19:00,5.05178,5.05227,5.0508,5.05139,14000000.0
2008-08-18 07:20:00,5.0514,5.0518,5.05066,5.05145,18000000.0
2008-08-18 07:21:00,5.05243,5.05243,5.05057,5.05111,13000000.0
2008-08-18 07:22:00,5.05195,5.05241,5.05085,5.05175,14000000.0
2008-08-18 07:23:00,5.05121,5.05232,5.04968,5.05077,15000000.0
2008-08-18 07:24:00,5.05206,5.05206,5.04988,5.05064,16000000.0
2008-08-18 07:25:00,5.04883,5.04883,5.0466,5.04784,15000000.0
2008-08-18 07:26:00,5.04917,5.05012,5.04707,5.05012,13000000.0
2008-08-18 07:27:00,5.05084,5.05105,5.0489,5.04926,12000000.0
2008-08-18 07:28:00,5.04996,5.05094,5.04935,5.04965,22000000.0
2008-08-18 07:29:00,5.05018,5.05018,5.04844,5.04877,16000000.0
2008-08-18 07:30:00,5.04822,5.04972,5.04822,5.04884,14000000.0
2008-08-18 07:31:00,5.04817,5.04926,5.04777,5.04798,13000000.0
2008-08-18 07:32:00,5.0483,5.04867,5.04788,5.048,9000000.0
2008-08-18 07:33:00,5.04792,5.04862,5.04792,5.04815,7000000.0
2008-08-18 07:34:00,5.04772,5.04914,5.04772,5.04794,18000000.0
2008-08-18 07:35:00,5.04868,5.0497,5.04836,5.04913,9000000.0
2008-08-18 07:36:00,5.04946,5.05051,5.04922,5.05051,13000000.0
2008-08-18 07:37:00,5.0509,5.05112,5.04903,5.05017,11000000.0
2008-08-18 07:38:00,5.05036,5.05086,5.0501,5.0503,11000000.0
2008-08-18 07:39:00,5.05043,5.05096,5.04968,5.05034,19000000.0
2008-08-18 07:40:00,5.05119,5.05124,5.04935,5.04935,11000000.0
2008-08-18 07:41:00,5.05073,5.05101,5.04961,5.04998,7000000.0
2008-08-18 07:42:00,5.04999,5.05139,5.04961,5.05045,13000000.0
2008-08-18 07:43:00,5.0507,5.05227,5.05049,5.05163,14000000.0
2008-08-18 07:44:00,5.05141,5.05173,5.05059,5.05102,10000000.0
2008-08-18 07:45:00,5.05117,5.05164,5.05067,5.05151,8000000.0
2008-08-18 07:46:00,5.04946,5.05126,5.04946,5.05101,13000000.0
2008-08-18 07:47:00,5.04993,5.05017,5.04813,5.04856,15000000.0
2008-08-18 07:48:00,5.04867,5.04917,5.04776,5.04849,13000000.0
2008-08-18 07:49:00,5.04865,5.04881,5.04736,5.04792,10000000.0
2008-08-18 07:50:00,5.04697,5.04889,5.04697,5.04838,17000000.0
2008-08-18 07:51:00,5.049,5.04939,5.04797,5.04903,16000000.0
2008-08-18 07:52:00,5.04829,5.05055,5.04785,5.04939,13000000.0
2008-08-18 07:53:00,5.05013,5.05059,5.04955,5.05056,10000000.0
2008-08-18 07:54:00,5.05038,5.0512,5.04934,5.04934,11000000.0
2008-08-18 07:55:00,5.05052,5.05105,5.04924,5.05078,12000000.0
2008-08-18 07:56:00,5.04865,5.04995,5.04837,5.04995,13000000.0
2008-08-18 07:57:00,5.0484,5.04955,5.04803,5.04904,8000000.0
2008-08-18 07:58:00,5.04869,5.04985,5.04801,5.0485,14000000.0
2008-08-18 07:59:00,5.04956,5.05041,5.04883,5.04967,15000000.0
2008-08-18 08:00:00,5.05034,5.05094,5.04958,5.05094,10000000.0
2008-08-18 08:01:00,5.05156,5.05217,5.05087,5.05217,13000000.0
2008-08-18 08:02:00,5.05183,5.05291,5.05125,5.05125,14000000.0
2008-08-18 08:03:00,5.05191,5.05268,5.05157,5.05267,12000000.0
2008-08-18 08:04:00,5.05239,5.0535,5.05205,5.0529,16000000.0
2008-08-18 08:05:00,5.05228,5.05458,5.05166,5.05382,14000000.0
2008-08-18 08:06:00,5.05501,5.05689,5.05355,5.05562,19000000.0
2008-08-18 08:07:00,5.05605,5.05623,5.05249,5.05419,19000000.0
2008-08-18 08:08:00,5.05423,5.055,5.05322,5.055,11000000.0
2008-08-18 08:09:00,5.05505,5.05505,5.05292,5.05323,10000000.0
2008-08-18 08:10:00,5.05155,5.05239,5.05121,5.05181,16000000.0
2008-08-18 08:11:00,5.051,5.05243,5.04904,5.04904,9000000.0
2008-08-18 08:12:00,5.05009,5.05065,5.0494,5.05065,10000000.0
2008-08-18 08:13:00,5.05075,5.05115,5.04829,5.04857,11000000.0
2008-08-18 08:14:00,5.04744,5.04909,5.04744,5.04833,12000000.0
2008-08-18 08:15:00,5.04955,5.05023,5.0483,5.05006,15000000.0
2008-08-18 08:16:00,5.04998,5.05087,5.04874,5.0495,14000000.0
2008-08-18 08:17:00,5.05035,5.05051,5.04886,5.04951,10000000.0
2008-08-18 08:18:00,5.05143,5.05153,5.0499,5.05135,9000000.0
2008-08-18 08:19:00,5.04949,5.05123,5.04949,5.05056,11000000.0
2008-08-18 08:20:00,5.04996,5.05104,5.04941,5.05028,11000000.0
2008-08-18 08:21:00,5.05005,5.05165,5.04955,5.05099,20000000.0
2008-08-18 08:22:00,5.05023,5.0511,5.04948,5.05039,8000000.0
2008-08-18 08:23:00,5.05044,5.05104,5.04919,5.04935,12000000.0
2008-08-18 08:24:00,5.04929,5.04929,5.04686,5.04797,13000000.0
2008-08-18 08:25:00,5.04828,5.04828,5.04633,5.04642,12000000.0
2008-08-18 08:26:00,5.04646,5.04757,5.04579,5.04593,13000000.0
2008-08-18 08:27:00,5.04575,5.04706,5.04528,5.04573,11000000.0
2008-08-18 08:28:00,5.04648,5.04684,5.04581,5.04658,8000000.0
2008-08-18 08:29:00,5.04515,5.04651,5.04407,5.04615,12000000.0
2008-08-18 08:30:00,5.04783,5.04798,5.04641,5.04756,11000000.0
2008-08-18 08:31:00,5.04686,5.04793,5.04686,5.04793,10000000.0
2008-08-18 08:32:00,5.04845,5.04852,5.04678,5.0473,13000000.0
2008-08-18 08:33:00,5.04939,5.05025,5.04829,5.05025,11000000.0
2008-08-18 08:34:00,5.05075,5.05127,5.04962,5.05087,17000000.0
2008-08-18 08:35:00,5.05006,5.05132,5.04804,5.05027,11000000.0
2008-08-18 08:36:00,5.04925,5.05084,5.04778,5.05,10000000.0
2008-08-18 08:37:00,5.05145,5.052,5.05075,5.05121,9000000.0
2008-08-18 08:38:00,5.05232,5.05283,5.05067,5.05092,18000000.0
2008-08-18 08:39:00,5.05102,5.05107,5.04987,5.04987,8000000.0
2008-08-18 08:40:00,5.05118,5.05274,5.05064,5.05274,7000000.0
2008-08-18 08:41:00,5.05292,5.05298,5.05156,5.05251,16000000.0
2008-08-18 08:42:00,5.05252,5.05265,5.05081,5.05133,14000000.0
2008-08-18 08:43:00,5.05058,5.052,5.0505,5.05127,12000000.0
2008-08-18 08:44:00,5.05249,5.05249,5.04933,5.0509,9000000.0
2008-08-18 08:45:00,5.05018,5.05031,5.04847,5.04881,18000000.0
2008-08-18 08:46:00,5.0491,5.0495,5.04798,5.04833,14000000.0
2008-08-18 08:47:00,5.04728,5.04782,5.04561,5.04561,18000000.0
2008-08-18 08:48:00,5.04585,5.04716,5.04524,5.04624,12000000.0
2008-08-18 08:49:00,5.04535,5.04808,5.04434,5.04731,14000000.0
2008-08-18 08:50:00,5.04698,5.04707,5.04518,5.04581,16000000.0
2008-08-18 08:51:00,5.04562,5.0469,5.04494,5.0469,21000000.0
2008-08-18 08:52:00,5.04597,5.04872,5.04528,5.04646,20000000.0
2008-08-18 08:53:00,5.04606,5.04747,5.04584,5.04608,7000000.0
2008-08-18 08:54:00,5.04692,5.04855,5.0461,5.04685,17000000.0
2008-08-18 08:55:00,5.04659,5.04752,5.04511,5.04672,12000000.0
2008-08-18 08:56:00,5.04684,5.04788,5.04597,5.0467,17000000.0
2008-08-18 08:57:00,5.04526,5.04726,5.04492,5.04611,16000000.0
2008-08-18 08:58:00,5.04621,5.04801,5.04569,5.04789,12000000.0
2008-08-18 08:59:00,5.04648,5.04771,5.04553,5.04771,13000000.0
2008-08-18 09:00:00,5.04725,5.04756,5.04569,5.04601,17000000.0
2008-08-18 09:01:00,5.04738,5.04966,5.04701,5.04793,13000000.0
2008-08-18 09:02:00,5.04846,5.05,5.04846,5.04921,8000000.0
2008-08-18 09:03:00,5.04898,5.04951,5.04829,5.04847,16000000.0
2008-08-18 09:04:00,5.04908,5.05087,5.04865,5.05087,8000000.0
2008-08-18 09:05:00,5.04958,5.05106,5.04911,5.05098,11000000.0
2008-08-18 09:06:00,5.04954,5.05101,5.04954,5.05027,10000000.0
2008-08-18 09:07:00,5.0514,5.0514,5.05009,5.0503,10000000.0
2008-08-18 09:08:00,5.05153,5.05216,5.05005,5.05021,19000000.0
2008-08-18 09:09:00,5.05153,5.05161,5.04904,5.04933,16000000.0
2008-08-18 09:10:00,5.04973,5.05003,5.04808,5.04808,8000000.0
2008-08-18 09:11:00,5.04788,5.04955,5.04787,5.04924,11000000.0
2008-08-18 09:12:00,5.04955,5.05109,5.04876,5.05051,16000000.0
2008-08-18 09:13:00,5.05147,5.0516,5.04918,5.04954,15000000.0
2008-08-18 09:14:00,5.04945,5.05072,5.04945,5.05008,17000000.0
2008-08-18 09:15:00,5.05214,5.05312,5.05012,5.05307,12000000.0
2008-08-18 09:16:00,5.0535,5.0535,5.05092,5.05216,14000000.0
2008-08-18 09:17:00,5.05382,5.05444,5.05125,5.05254,14000000.0
2008-08-18 09:18:00,5.05305,5.05367,5.05186,5.05255,18000000.0
2008-08-18 09:19:00,5.05242,5.05349,5.05172,5.05172,14000000.0
2008-08-18 09:20:00,5.05205,5.05339,5.05148,5.05259,18000000.0
2008-08-18 09:21:00,5.0515,5.05169,5.0502,5.05091,17000000.0
2008-08-18 09:22:00,5.05055,5.05117,5.04954,5.05004,13000000.0
2008-08-18 09:23:00,5.0501,5.05289,5.04985,5.05268,12000000.0
2008-08-18 09:24:00,5.05244,5.05349,5.05111,5.05349,14000000.0
2008-08-18 09:25:00,5.05174,5.05322,5.05136,5.05196,9000000.0
2008-08-18 09:26:00,5.05227,5.05284,5.05067,5.05212,13000000.0
2008-08-18 09:27:00,5.05252,5.0527,5.05085,5.0527,13000000.0
2008-08-18 09:28:00,5.05116,5.05265,5.05074,5.05127,19000000.0
2008-08-18 09:29:00,5.05203,5.05316,5.05139,5.05139,14000000.0
2008-08-18 09:30:00,5.05177,5.0528,5.05077,5.05168,15000000.0
2008-08-18 09:31:00,5.05156,5.05181,5.05067,5.05079,11000000.0
2008-08-18 09:32:00,5.05106,5.05134,5.04963,5.05134,16000000.0
2008-08-18 09:33:00,5.05084,5.05104,5.04988,5.05061,9000000.0
2008-08-18 09:34:00,5.04942,5.05201,5.04942,5.05201,18000000.0
2008-08-18 09:35:00,5.05051,5.05231,5.05051,5.05065,14000000.0
2008-08-18 09:36:00,5.05024,5.05052,5.0486,5.04943,16000000.0
2008-08-18 09:37:00,5.04818,5.04986,5.0481,5.04924,20000000.0
2008-08-18 09:38:00,5.04876,5.05036,5.04876,5.04978,19000000.0
2008-08-18 09:39:00,5.04861,5.05024,5.04861,5.04974,16000000.0
2008-08-18 09:40:00,5.0498,5.051,5.04909,5.05015,12000000.0
2008-08-18 09:41:00,5.05003,5.05062,5.04895,5.05055,18000000.0
2008-08-18 09:42:00,5.05079,5.05098,5.04904,5.04982,16000000.0
2008-08-18 09:43:00,5.04932,5.05094,5.04932,5.05094,15000000.0
2008-08-18 09:44:00,5.05096,5.05096,5.04947,5.05074,13000000.0
2008-08-18 09:45:00,5.05061,5.05101,5.0499,5.0499,13000000.0
2008-08-18 09:46:00,5.04993,5.051,5.04888,5.05015,17000000.0
2008-08-18 09:47:00,5.04969,5.05033,5.04934,5.04946,13000000.0
2008-08-18 09:48:00,5.05044,5.05052,5.04929,5.04947,16000000.0
2008-08-18 09:49:00,5.04926,5.05056,5.04926,5.05,17000000.0
2008-08-18 09:50:00,5.05002,5.0516,5.04951,5.0516,12000000.0
2008-08-18 09:51:00,5.05102,5.05212,5.04998,5.04998,16000000.0
2008-08-18 09:52:00,5.05148,5.05242,5.05069,5.05103,16000000.0
2008-08-18 09:53:00,5.05043,5.05154,5.05043,5.05063,15000000.0
2008-08-18 09:54:00,5.05073,5.05138,5.04998,5.04998,15000000.0
2008-08-18 09:55:00,5.05104,5.05169,5.05012,5.05065,15000000.0
2008-08-18 09:56:00,5.05047,5.05124,5.05006,5.05124,17000000.0
2008-08-18 09:57:00,5.05129,5.05165,5.05015,5.05015,12000000.0
2008-08-18 09:58:00,5.05103,5.05186,5.05066,5.0513,14000000.0
2008-08-18 09:59:00,5.05163,5.05172,5.0499,5.05061,10000000.0
2008-08-18 10:00:00,5.05133,5.05133,5.04905,5.05014,11000000.0
2008-08-18 10:01:00,5.049,5.0507,5.04891,5.04911,24000000.0
2008-08-18 10:02:00,5.05033,5.05094,5.04919,5.05055,14000000.0
2008-08-18 10:03:00,5.05074,5.05111,5.04954,5.05055,16000000.0
2008-08-18 10:04:00,5.05062,5.05102,5.0501,5.05011,10000000.0
2008-08-18 10:05:00,5.05176,5.05375,5.05156,5.05375,10000000.0
2008-08-18 10:06:00,5.05422,5.0544,5.05248,5.0531,9000000.0
2008-08-18 10:07:00,5.05461,5.05489,5.05315,5.05444,11000000.0
2008-08-18 10:08:00,5.05616,5.05769,5.05537,5.05769,9000000.0
2008-08-18 10:09:00,5.05662,5.05761,5.05484,5.05484,11000000.0
2008-08-18 10:10:00,5.05502,5.05674,5.05486,5.05674,15000000.0
2008-08-18 10:11:00,5.05685,5.05716,5.05471,5.05704,16000000.0
2008-08-18 10:12:00,5.05679,5.0572,5.05562,5.05668,19000000.0
2008-08-18 10:13:00,5.05624,5.05701,5.05586,5.05586,9000000.0
2008-08-18 10:14:00,5.0565,5.05751,5.05601,5.05751,11000000.0
2008-08-18 10:15:00,5.05797,5.05844,5.05637,5.05671,8000000.0
2008-08-18 10:16:00,5.05791,5.0589,5.05726,5.05793,17000000.0
2008-08-18 10:17:00,5.05784,5.0589,5.05758,5.05818,16000000.0
2008-08-18 10:18:00,5.05873,5.05876,5.05657,5.0576,16000000.0
2008-08-18 10:19:00,5.05653,5.05653,5.05218,5.05539,17000000.0
2008-08-18 10:20:00,5.05618,5.05712,5.05593,5.05712,16000000.0
2008-08-18 10:21:00,5.05547,5.05648,5.05369,5.05648,7000000.0
2008-08-18 10:22:00,5.0575,5.05799,5.05653,5.05772,10000000.0
2008-08-18 10:23:00,5.05722,5.05789,5.05637,5.05723,14000000.0
2008-08-18 10:24:00,5.05675,5.05787,5.05628,5.05706,13000000.0
2008-08-18 10:25:00,5.05729,5.05747,5.05214,5.05581,12000000.0
2008-08-18 10:26:00,5.05691,5.05719,5.05573,5.05573,11000000.0
2008-08-18 10:27:00,5.05745,5.05842,5.05603,5.05742,13000000.0
2008-08-18 10:28:00,5.0581,5.05843,5.0573,5.05828,13000000.0
2008-08-18 10:29:00,5.05846,5.06101,5.05816,5.06101,11000000.0
2008-08-18 10:30:00,5.06129,5.06211,5.06029,5.06029,9000000.0
2008-08-18 10:31:00,5.06179,5.06212,5.06042,5.06165,16000000.0
2008-08-18 10:32:00,5.06137,5.06142,5.05947,5.06081,9000000.0
2008-08-18 10:33:00,5.06079,5.0614,5.05972,5.06016,12000000.0
2008-08-18 10:34:00,5.05939,5.0601,5.05843,5.05924,11000000.0
2008-08-18 10:35:00,5.05922,5.0595,5.05806,5.0595,17000000.0
2008-08-18 10:36:00,5.05981,5.06084,5.05914,5.06023,10000000.0
2008-08-18 10:37:00,5.05934,5.06045,5.05906,5.05906,15000000.0
2008-08-18 10:38:00,5.05959,5.05999,5.05834,5.05944,17000000.0
2008-08-18 10:39:00,5.05943,5.05943,5.05801,5.05926,13000000.0
2008-08-18 10:40:00,5.05895,5.05935,5.05828,5.05857,10000000.0
2008-08-18 10:41:00,5.05925,5.05963,5.05804,5.05931,15000000.0
2008-08-18 10:42:00,5.0587,5.05926,5.05766,5.05788,12000000.0
2008-08-18 10:43:00,5.05847,5.05997,5.05835,5.05892,13000000.0
2008-08-18 10:44:00,5.05915,5.05949,5.05806,5.05875,12000000.0
2008-08-18 10:45:00,5.0586,5.05898,5.05745,5.05816,13000000.0
2008-08-18 10:46:00,5.05838,5.05958,5.0577,5.0577,13000000.0
2008-08-18 10:47:00,5.05859,5.05951,5.05811,5.05951,7000000.0
2008-08-18 10:48:00,5.05871,5.05968,5.05775,5.05775,12000000.0
2008-08-18 10:49:00,5.0582,5.05927,5.0582,5.0585,10000000.0
2008-08-18 10:50:00,5.05841,5.05854,5.05593,5.0577,14000000.0
2008-08-18 10:51:00,5.05718,5.05765,5.05638,5.0569,11000000.0
2008-08-18 10:52:00,5.05559,5.05673,5.05518,5.05539,20000000.0
2008-08-18 10:53:00,5.05516,5.05657,5.05441,5.05657,9000000.0
2008-08-18 10:54:00,5.05644,5.05647,5.05505,5.05505,18000000.0
2008-08-18 10:55:00,5.0565,5.05695,5.05549,5.05687,10000000.0
2008-08-18 10:56:00,5.05661,5.0567,5.0552,5.05613,11000000.0
2008-08-18 10:57:00,5.05519,5.05623,5.05498,5.05581,8000000.0
2008-08-18 10:58:00,5.05513,5.05609,5.05456,5.05456,10000000.0
2008-08-18 10:59:00,5.05463,5.05579,5.05431,5.05459,10000000.0
2008-08-18 11:00:00,5.05563,5.05585,5.05372,5.05372,15000000.0
2008-08-18 11:01:00,5.05472,5.0554,5.05404,5.05404,12000000.0
2008-08-18 11:02:00,5.05497,5.05535,5.05459,5.05469,8000000.0
2008-08-18 11:03:00,5.05584,5.05647,5.05509,5.05548,11000000.0
2008-08-18 11:04:00,5.05513,5.05544,5.05513,5.05544,15000000.0
2008-08-18 11:05:00,5.0553,5.05728,5.05521,5.05632,17000000.0
2008-08-18 11:06:00,5.05702,5.05785,5.05636,5.05725,12000000.0
2008-08-18 11:07:00,5.05725,5.05763,5.05539,5.05578,11000000.0
2008-08-18 11:08:00,5.05508,5.05665,5.05508,5.05647,22000000.0
2008-08-18 11:09:00,5.05563,5.05631,5.05542,5.05567,9000000.0
2008-08-18 11:10:00,5.05626,5.05659,5.05492,5.05621,16000000.0
2008-08-18 11:11:00,5.05681,5.05681,5.05485,5.05489,7000000.0
2008-08-18 11:12:00,5.05533,5.05605,5.05468,5.05507,15000000.0
2008-08-18 11:13:00,5.0558,5.05644,5.05515,5.05515,11000000.0
2008-08-18 11:14:00,5.05608,5.05674,5.05502,5.05615,18000000.0
2008-08-18 11:15:00,5.05458,5.05594,5.05457,5.05572,11000000.0
2008-08-18 11:16:00,5.05577,5.05585,5.0542,5.05484,13000000.0
2008-08-18 11:17:00,5.05633,5.0564,5.05442,5.0564,13000000.0
2008-08-18 11:18:00,5.05674,5.05674,5.05576,5.05627,9000000.0
2008-08-18 11:19:00,5.0563,5.05762,5.0559,5.05762,17000000.0
2008-08-18 11:20:00,5.05763,5.05841,5.05637,5.05841,14000000.0
2008-08-18 11:21:00,5.0578,5.05866,5.05684,5.05793,14000000.0
2008-08-18 11:22:00,5.05649,5.05779,5.05496,5.05665,22000000.0
2008-08-18 11:23:00,5.05532,5.05654,5.05532,5.05646,8000000.0
2008-08-18 11:24:00,5.05476,5.05653,5.05476,5.05519,18000000.0
2008-08-18 11:25:00,5.05477,5.05536,5.0541,5.05433,9000000.0
2008-08-18 11:26:00,5.05504,5.05592,5.05419,5.0543,15000000.0
2008-08-18 11:27:00,5.05553,5.05591,5.05441,5.05441,10000000.0
2008-08-18 11:28:00,5.05566,5.05591,5.05457,5.05532,13000000.0
2008-08-18 11:29:00,5.05502,5.05534,5.05303,5.05492,17000000.0
2008-08-18 11:30:00,5.05418,5.0555,5.05339,5.05437,13000000.0
2008-08-18 11:31:00,5.05496,5.05608,5.05442,5.05608,12000000.0
2008-08-18 11:32:00,5.05558,5.05558,5.05334,5.05402,20000000.0
2008-08-18 11:33:00,5.05491,5.05533,5.05369,5.05481,16000000.0
2008-08-18 11:34:00,5.05537,5.05603,5.05369,5.05373,13000000.0
2008-08-18 11:35:00,5.05456,5.0552,5.05358,5.05399,14000000.0
2008-08-18 11:36:00,5.05534,5.05538,5.05364,5.05397,11000000.0
2008-08-18 11:37:00,5.05369,5.05497,5.0532,5.0549,16000000.0
2008-08-18 11:38:00,5.05432,5.05481,5.05379,5.05433,8000000.0
2008-08-18 11:39:00,5.05554,5.05575,5.0543,5.05536,11000000.0
2008-08-18 11:40:00,5.05581,5.05714,5.05545,5.05708,12000000.0
2008-08-18 11:41:00,5.05693,5.05724,5.05607,5.05607,10000000.0
2008-08-18 11:42:00,5.05616,5.05723,5.05598,5.05598,10000000.0
2008-08-18 11:43:00,5.05744,5.05763,5.05625,5.05763,17000000.0
2008-08-18 11:44:00,5.05599,5.05766,5.05573,5.05678,15000000.0
2008-08-18 11:45:00,5.05635,5.05665,5.05543,5.05625,16000000.0
2008-08-18 11:46:00,5.05616,5.05642,5.05546,5.05546,7000000.0
2008-08-18 11:47:00,5.05654,5.05768,5.05559,5.05639,16000000.0
2008-08-18 11:48:00,5.05743,5.05743,5.05573,5.05685,13000000.0
2008-08-18 11:49:00,5.05599,5.05716,5.05549,5.0571,10000000.0
2008-08-18 11:50:00,5.05572,5.057,5.05572,5.05573,12000000.0
2008-08-18 11:51:00,5.0569,5.0569,5.05512,5.05679,14000000.0
2008-08-18 11:52:00,5.05627,5.05706,5.05579,5.05592,18000000.0
2008-08-18 11:53:00,5.05724,5.05772,5.05624,5.05687,16000000.0
2008-08-18 11:54:00,5.05731,5.05822,5.05705,5.05822,8000000.0
2008-08-18 11:55:00,5.05863,5.05921,5.05729,5.05848,8000000.0
2008-08-18 11:56:00,5.0585,5.05899,5.05739,5.05747,8000000.0
2008-08-18 11:57:00,5.05614,5.05843,5.05603,5.05728,11000000.0
2008-08-18 11:58:00,5.05585,5.05677,5.05474,5.0564,14000000.0
2008-08-18 11:59:00,5.05659,5.05716,5.05579,5.05702,11000000.0
2008-08-18 12:00:00,5.05768,5.05768,5.05519,5.05669,15000000.0
2008-08-18 12:01:00,5.05556,5.05631,5.05401,5.0544,13000000.0
2008-08-18 12:02:00,5.05401,5.0544,5.05318,5.054,15000000.0
2008-08-18 12:03:00,5.05384,5.05791,5.05384,5.05791,11000000.0
2008-08-18 12:04:00,5.0571,5.05797,5.05565,5.05797,9000000.0
2008-08-18 12:05:00,5.0592,5.0592,5.05735,5.05749,9000000.0
2008-08-18 12:06:00,5.05697,5.05884,5.05697,5.05779,15000000.0
2008-08-18 12:07:00,5.05847,5.05847,5.05716,5.05716,11000000.0
2008-08-18 12:08:00,5.05742,5.05758,5.05568,5.05568,8000000.0
2008-08-18 12:09:00,5.05664,5.05746,5.05577,5.05675,18000000.0
2008-08-18 12:10:00,5.05853,5.06034,5.05716,5.05999,14000000.0
2008-08-18 12:11:00,5.05963,5.05963,5.05839,5.05929,9000000.0
2008-08-18 12:12:00,5.05869,5.05965,5.05802,5.05893,18000000.0
2008-08-18 12:13:00,5.05881,5.05892,5.05735,5.05858,12000000.0
2008-08-18 12:14:00,5.0586,5.05871,5.05715,5.05871,10000000.0
2008-08-18 12:15:00,5.0591,5.05925,5.05725,5.05753,8000000.0
2008-08-18 12:16:00,5.05903,5.06007,5.05831,5.06007,14000000.0
2008-08-18 12:17:00,5.05995,5.05995,5.05882,5.05963,13000000.0
2008-08-18 12:18:00,5.05934,5.05934,5.05721,5.05803,10000000.0
2008-08-18 12:19:00,5.05911,5.05986,5.05843,5.05986,11000000.0
2008-08-18 12:20:00,5.05852,5.05906,5.0574,5.05816,8000000.0
2008-08-18 12:21:00,5.05831,5.0596,5.0567,5.0567,20000000.0
2008-08-18 12:22:00,5.05703,5.0589,5.05666,5.05767,14000000.0
2008-08-18 12:23:00,5.05849,5.05976,5.05785,5.05976,11000000.0
2008-08-18 12:24:00,5.06005,5.06064,5.05939,5.06037,17000000.0
2008-08-18 12:25:00,5.05884,5.05965,5.05876,5.05936,12000000.0
2008-08-18 12:26:00,5.05852,5.06035,5.05829,5.06035,7000000.0
2008-08-18 12:27:00,5.05945,5.05973,5.05868,5.05973,7000000.0
2008-08-18 12:28:00,5.05959,5.06011,5.0589,5.06001,19000000.0
2008-08-18 12:29:00,5.05973,5.05979,5.05873,5.05905,12000000.0
2008-08-18 12:30:00,5.05947,5.05982,5.05833,5.05939,10000000.0
2008-08-18 12:31:00,5.05913,5.05913,5.05692,5.05718,12000000.0
2008-08-18 12:32:00,5.05869,5.05916,5.05694,5.05694,12000000.0
2008-08-18 12:33:00,5.05801,5.05868,5.05733,5.0578,15000000.0
2008-08-18 12:34:00,5.05915,5.05944,5.0575,5.05899,12000000.0
2008-08-18 12:35:00,5.05895,5.06035,5.05881,5.06035,12000000.0
2008-08-18 12:36:00,5.05989,5.06122,5.05982,5.06054,15000000.0
2008-08-18 12:37:00,5.06186,5.06203,5.06005,5.0616,8000000.0
2008-08-18 12:38:00,5.06135,5.06293,5.06072,5.06269,15000000.0
2008-08-18 12:39:00,5.0621,5.06239,5.06105,5.06219,14000000.0
2008-08-18 12:40:00,5.06076,5.06269,5.06076,5.06102,18000000.0
2008-08-18 12:41:00,5.06155,5.06185,5.06069,5.06136,11000000.0
2008-08-18 12:42:00,5.06098,5.06362,5.06073,5.06268,17000000.0
2008-08-18 12:43:00,5.06375,5.06465,5.06188,5.06465,11000000.0
2008-08-18 12:44:00,5.06422,5.06454,5.06225,5.0643,13000000.0
2008-08-18 12:45:00,5.06173,5.06447,5.06173,5.06344,10000000.0
2008-08-18 12:46:00,5.06465,5.06562,5.06346,5.06424,20000000.0
2008-08-18 12:47:00,5.06522,5.06522,5.06331,5.0651,10000000.0
2008-08-18 12:48:00,5.06399,5.06474,5.06311,5.06402,10000000.0
2008-08-18 12:49:00,5.06333,5.06442,5.06262,5.06422,15000000.0
2008-08-18 12:50:00,5.0637,5.06521,5.06326,5.0649,14000000.0
2008-08-18 12:51:00,5.0648,5.06518,5.06381,5.06381,14000000.0
2008-08-18 12:52:00,5.06483,5.06514,5.06424,5.06499,9000000.0
2008-08-18 12:53:00,5.065,5.06509,5.06373,5.06429,9000000.0
2008-08-18 12:54:00,5.06317,5.06594,5.06317,5.06384,20000000.0
2008-08-18 12:55:00,5.06495,5.06556,5.06401,5.0641,12000000.0
2008-08-18 12:56:00,5.06453,5.06553,5.06434,5.06476,7000000.0
2008-08-18 12:57:00,5.06397,5.06558,5.06361,5.06389,13000000.0
2008-08-18 12:58:00,5.06464,5.06561,5.06419,5.06561,16000000.0
2008-08-18 12:59:00,5.0658,5.0667,5.06463,5.0667,14000000.0
2008-08-18 13:00:00,5.06692,5.06738,5.06524,5.06712,12000000.0
2008-08-18 13:01:00,5.06751,5.06926,5.06709,5.06715,17000000.0
2008-08-18 13:02:00,5.0683,5.06866,5.06699,5.06726,10000000.0
2008-08-18 13:03:00,5.06581,5.06694,5.06531,5.06608,22000000.0
2008-08-18 13:04:00,5.0662,5.06672,5.06485,5.0657,20000000.0
2008-08-18 13:05:00,5.0657,5.06582,5.06468,5.06519,14000000.0
2008-08-18 13:06:00,5.06496,5.06537,5.06365,5.06537,17000000.0
2008-08-18 13:07:00,5.064,5.06493,5.06317,5.06416,22000000.0
2008-08-18 13:08:00,5.06492,5.06515,5.06364,5.06514,12000000.0
2008-08-18 13:09:00,5.06531,5.06531,5.0638,5.0638,12000000.0
2008-08-18 13:10:00,5.06283,5.06694,5.06283,5.06494,20000000.0
2008-08-18 13:11:00,5.06611,5.06672,5.06444,5.06576,12000000.0
2008-08-18 13:12:00,5.06621,5.06639,5.06447,5.06576,16000000.0
2008-08-18 13:13:00,5.0645,5.06598,5.064,5.0652,14000000.0
2008-08-18 13:14:00,5.06482,5.06569,5.06394,5.06569,17000000.0
2008-08-18 13:15:00,5.06426,5.06531,5.06396,5.06472,7000000.0
2008-08-18 13:16:00,5.06557,5.06557,5.06407,5.06407,9000000.0
2008-08-18 13:17:00,5.06464,5.06464,5.06358,5.06369,15000000.0
2008-08-18 13:18:00,5.06411,5.06497,5.06308,5.0646,17000000.0
2008-08-18 13:19:00,5.06599,5.06633,5.06482,5.06604,15000000.0
2008-08-18 13:20:00,5.06501,5.06709,5.06457,5.06709,12000000.0
2008-08-18 13:21:00,5.06517,5.06722,5.06517,5.06661,24000000.0
2008-08-18 13:22:00,5.0658,5.06747,5.06567,5.06616,12000000.0
2008-08-18 13:23:00,5.06529,5.06607,5.06417,5.06536,12000000.0
2008-08-18 13:24:00,5.06563,5.06639,5.06412,5.065,18000000.0
2008-08-18 13:25:00,5.06595,5.06646,5.06463,5.0657,12000000.0
2008-08-18 13:26:00,5.06579,5.06586,5.0648,5.06526,12000000.0
2008-08-18 13:27:00,5.06512,5.06606,5.06482,5.06526,9000000.0
2008-08-18 13:28:00,5.0654,5.06618,5.06471,5.06505,15000000.0
2008-08-18 13:29:00,5.06442,5.06528,5.06398,5.06453,14000000.0
2008-08-18 13:30:00,5.06542,5.06574,5.06439,5.0656,11000000.0
2008-08-18 13:31:00,5.06382,5.06501,5.06356,5.06458,11000000.0
2008-08-18 13:32:00,5.06393,5.06463,5.06317,5.06463,8000000.0
2008-08-18 13:33:00,5.06234,5.06351,5.06169,5.06336,14000000.0
2008-08-18 13:34:00,5.06212,5.06258,5.06114,5.06114,11000000.0
2008-08-18 13:35:00,5.06314,5.06456,5.06181,5.06259,16000000.0
2008-08-18 13:36:00,5.06185,5.06324,5.06173,5.06186,8000000.0
2008-08-18 13:37:00,5.06248,5.06293,5.06176,5.06293,17000000.0
2008-08-18 13:38:00,5.0614,5.06333,5.0614,5.06269,14000000.0
2008-08-18 13:39:00,5.06232,5.06352,5.0622,5.06352,10000000.0
2008-08-18 13:40:00,5.06248,5.06294,5.06198,5.06198,8000000.0
2008-08-18 13:41:00,5.0619,5.06281,5.06137,5.06281,11000000.0
2008-08-18 13:42:00,5.06175,5.0624,5.06088,5.06088,14000000.0
2008-08-18 13:43:00,5.0619,5.06201,5.06067,5.06152,11000000.0
2008-08-18 13:44:00,5.06165,5.06194,5.06072,5.06137,11000000.0
2008-08-18 13:45:00,5.06042,5.06189,5.05997,5.06189,14000000.0
2008-08-18 13:46:00,5.0604,5.06233,5.0604,5.06103,11000000.0
2008-08-18 13:47:00,5.06172,5.0624,5.06079,5.06204,13000000.0
2008-08-18 13:48:00,5.06181,5.06251,5.06051,5.0614,14000000.0
2008-08-18 13:49:00,5.06007,5.06165,5.06007,5.06024,12000000.0
2008-08-18 13:50:00,5.06185,5.06276,5.06041,5.06176,16000000.0
2008-08-18 13:51:00,5.0611,5.06401,5.0611,5.0625,14000000.0
2008-08-18 13:52:00,5.06276,5.06375,5.06249,5.06372,10000000.0
2008-08-18 13:53:00,5.06265,5.06418,5.06256,5.06303,10000000.0
2008-08-18 13:54:00,5.06266,5.06389,5.06242,5.06327,8000000.0
2008-08-18 13:55:00,5.06325,5.06502,5.06196,5.06436,13000000.0
2008-08-18 13:56:00,5.06332,5.06343,5.0612,5.06209,17000000.0
2008-08-18 13:57:00,5.06205,5.06275,5.06103,5.06103,13000000.0
2008-08-18 13:58:00,5.06234,5.06312,5.06113,5.06113,7000000.0
2008-08-18 13:59:00,5.06258,5.06282,5.06131,5.0618,9000000.0
2008-08-18 14:00:00,5.06222,5.06447,5.062,5.06447,7000000.0
2008-08-18 14:01:00,5.06403,5.06442,5.06286,5.06379,11000000.0
2008-08-18 14:02:00,5.06366,5.06497,5.06366,5.06436,19000000.0
2008-08-18 14:03:00,5.0647,5.06565,5.06424,5.06526,13000000.0
2008-08-18 14:04:00,5.06485,5.06556,5.06323,5.0646,22000000.0
2008-08-18 14:05:00,5.06439,5.06558,5.06358,5.06485,17000000.0
2008-08-18 14:06:00,5.06399,5.06526,5.06367,5.06526,11000000.0
2008-08-18 14:07:00,5.06628,5.06646,5.06515,5.06591,9000000.0
2008-08-18 14:08:00,5.06604,5.06604,5.06349,5.06349,11000000.0
2008-08-18 14:09:00,5.06541,5.06599,5.06462,5.06491,12000000.0
2008-08-18 14:10:00,5.06563,5.06659,5.0644,5.06458,13000000.0
2008-08-18 14:11:00,5.06463,5.06588,5.06422,5.06532,14000000.0
2008-08-18 14:12:00,5.06577,5.06705,5.06537,5.06705,11000000.0
2008-08-18 14:13:00,5.06766,5.06777,5.06521,5.06629,11000000.0
2008-08-18 14:14:00,5.06663,5.06676,5.0655,5.06648,7000000.0
2008-08-18 14:15:00,5.06592,5.06676,5.06466,5.06526,14000000.0
2008-08-18 14:16:00,5.06387,5.06531,5.06387,5.065,13000000.0
2008-08-18 14:17:00,5.06474,5.06519,5.06299,5.06462,22000000.0
2008-08-18 14:18:00,5.06416,5.06465,5.06313,5.06465,15000000.0
2008-08-18 14:19:00,5.06373,5.06424,5.06227,5.06335,12000000.0
2008-08-18 14:20:00,5.06292,5.06307,5.06164,5.06296,7000000.0
2008-08-18 14:21:00,5.06181,5.06279,5.05954,5.06133,13000000.0
2008-08-18 14:22:00,5.06055,5.06116,5.05915,5.06116,8000000.0
2008-08-18 14:23:00,5.06005,5.06185,5.05989,5.05998,11000000.0
2008-08-18 14:24:00,5.0617,5.06259,5.06013,5.06034,13000000.0
2008-08-18 14:25:00,5.06051,5.06072,5.05905,5.05955,15000000.0
2008-08-18 14:26:00,5.05996,5.05996,5.05755,5.05902,8000000.0
2008-08-18 14:27:00,5.05874,5.05951,5.05872,5.05946,10000000.0
2008-08-18 14:28:00,5.05944,5.05977,5.05773,5.05773,11000000.0
2008-08-18 14:29:00,5.05896,5.06005,5.05789,5.05789,21000000.0
2008-08-18 14:30:00,5.05865,5.05896,5.05794,5.05794,11000000.0
2008-08-18 14:31:00,5.05824,5.0597,5.05782,5.0597,17000000.0
2008-08-18 14:32:00,5.05981,5.05981,5.05822,5.05931,15000000.0
2008-08-18 14:33:00,5.0593,5.06015,5.05876,5.05876,8000000.0
2008-08-18 14:34:00,5.06001,5.06031,5.05886,5.05997,9000000.0
2008-08-18 14:35:00,5.06011,5.06011,5.05807,5.05912,11000000.0
2008-08-18 14:36:00,5.05849,5.05928,5.05802,5.059,15000000.0
2008-08-18 14:37:00,5.06033,5.06036,5.05858,5.05895,8000000.0
2008-08-18 14:38:00,5.0601,5.0601,5.05885,5.06002,10000000.0
2008-08-18 14:39:00,5.05981,5.0602,5.05844,5.05864,19000000.0
2008-08-18 14:40:00,5.05954,5.06033,5.05876,5.06033,15000000.0
2008-08-18 14:41:00,5.05896,5.06065,5.05896,5.06048,15000000.0
2008-08-18 14:42:00,5.05977,5.06074,5.05942,5.06018,17000000.0
2008-08-18 14:43:00,5.06028,5.06151,5.05966,5.0606,15000000.0
2008-08-18 14:44:00,5.06079,5.06189,5.05958,5.06036,15000000.0
2008-08-18 14:45:00,5.06158,5.06168,5.06025,5.06115,9000000.0
2008-08-18 14:46:00,5.06224,5.06255,5.06074,5.06255,11000000.0
2008-08-18 14:47:00,5.06269,5.06567,5.06194,5.06567,12000000.0
2008-08-18 14:48:00,5.06575,5.06715,5.06497,5.06624,12000000.0
2008-08-18 14:49:00,5.06769,5.07191,5.06702,5.06968,12000000.0
2008-08-18 14:50:00,5.06995,5.07176,5.06942,5.07176,15000000.0
2008-08-18 14:51:00,5.07098,5.07127,5.06987,5.07026,10000000.0
2008-08-18 14:52:00,5.07021,5.07124,5.0694,5.07076,13000000.0
2008-08-18 14:53:00,5.07105,5.07274,5.06982,5.07274,13000000.0
2008-08-18 14:54:00,5.07279,5.07279,5.07086,5.07163,9000000.0
2008-08-18 14:55:00,5.0702,5.07124,5.0683,5.06976,16000000.0
2008-08-18 14:56:00,5.06787,5.06999,5.06783,5.06999,15000000.0
2008-08-18 14:57:00,5.06867,5.06932,5.06793,5.06911,15000000.0
2008-08-18 14:58:00,5.06927,5.06971,5.06814,5.06949,11000000.0
2008-08-18 14:59:00,5.06844,5.06929,5.06813,5.06921,14000000.0
2008-08-18 15:00:00,5.06922,5.07025,5.06875,5.0691,18000000.0
2008-08-18 15:01:00,5.07003,5.07006,5.06791,5.0693,12000000.0
2008-08-18 15:02:00,5.06888,5.06946,5.06834,5.06876,7000000.0
2008-08-18 15:03:00,5.06787,5.07014,5.06787,5.06901,18000000.0
2008-08-18 15:04:00,5.06809,5.06907,5.06782,5.06907,21000000.0
2008-08-18 15:05:00,5.06857,5.06857,5.06587,5.06668,13000000.0
2008-08-18 15:06:00,5.06737,5.06746,5.06567,5.06744,14000000.0
2008-08-18 15:07:00,5.06656,5.06711,5.06524,5.06679,22000000.0
2008-08-18 15:08:00,5.06651,5.06653,5.06537,5.06623,10000000.0
2008-08-18 15:09:00,5.06617,5.06617,5.06401,5.06401,9000000.0
2008-08-18 15:10:00,5.06613,5.06613,5.06432,5.0645,14000000.0
2008-08-18 15:11:00,5.06413,5.06587,5.06389,5.06587,12000000.0
2008-08-18 15:12:00,5.06539,5.0661,5.06432,5.06524,13000000.0
2008-08-18 15:13:00,5.06516,5.06666,5.06504,5.06608,12000000.0
2008-08-18 15:14:00,5.06567,5.06685,5.06548,5.06622,10000000.0
2008-08-18 15:15:00,5.0669,5.0669,5.06487,5.06664,16000000.0
2008-08-18 15:16:00,5.0669,5.06759,5.0652,5.06649,15000000.0
2008-08-18 15:17:00,5.06557,5.06609,5.06487,5.06487,14000000.0
2008-08-18 15:18:00,5.06564,5.06677,5.06442,5.06677,12000000.0
2008-08-18 15:19:00,5.06627,5.06689,5.06547,5.06671,11000000.0
2008-08-18 15:20:00,5.06785,5.06819,5.06645,5.06809,14000000.0
2008-08-18 15:21:00,5.06649,5.06851,5.06649,5.0671,14000000.0
2008-08-18 15:22:00,5.06796,5.06887,5.06723,5.06856,10000000.0
2008-08-18 15:23:00,5.06867,5.06875,5.06715,5.0678,11000000.0
2008-08-18 15:24:00,5.06699,5.0672,5.06498,5.06632,10000000.0
2008-08-18 15:25:00,5.06546,5.06675,5.06529,5.06675,16000000.0
2008-08-18 15:26:00,5.06634,5.06703,5.06547,5.06644,15000000.0
2008-08-18 15:27:00,5.06631,5.06684,5.06529,5.06631,10000000.0
2008-08-18 15:28:00,5.06667,5.06667,5.06494,5.06549,11000000.0
2008-08-18 15:29:00,5.06585,5.06624,5.06481,5.06577,19000000.0
2008-08-18 15:30:00,5.06597,5.06597,5.06395,5.06483,10000000.0
2008-08-18 15:31:00,5.0641,5.06412,5.06204,5.06354,14000000.0
2008-08-18 15:32:00,5.06396,5.06408,5.0622,5.06315,12000000.0
2008-08-18 15:33:00,5.06292,5.06292,5.06083,5.06215,20000000.0
2008-08-18 15:34:00,5.06316,5.06434,5.06154,5.06338,12000000.0
2008-08-18 15:35:00,5.06273,5.06304,5.06165,5.06304,12000000.0
2008-08-18 15:36:00,5.063,5.063,5.06149,5.06201,10000000.0
2008-08-18 15:37:00,5.06026,5.06106,5.05941,5.06106,10000000.0
2008-08-18 15:38:00,5.06139,5.06279,5.06036,5.0621,13000000.0
2008-08-18 15:39:00,5.06221,5.0637,5.0619,5.06357,7000000.0
2008-08-18 15:40:00,5.06336,5.06336,5.06183,5.06259,10000000.0
2008-08-18 15:41:00,5.06274,5.06293,5.06128,5.0626,9000000.0
2008-08-18 15:42:00,5.06279,5.06329,5.06163,5.06329,13000000.0
2008-08-18 15:43:00,5.06279,5.06435,5.06224,5.06435,16000000.0
2008-08-18 15:44:00,5.06312,5.06408,5.06205,5.06222,14000000.0
2008-08-18 15:45:00,5.06188,5.06324,5.06098,5.06166,15000000.0
2008-08-18 15:46:00,5.06202,5.06269,5.0612,5.06235,13000000.0
2008-08-18 15:47:00,5.06326,5.0636,5.06167,5.06167,9000000.0
2008-08-18 15:48:00,5.0637,5.06409,5.06215,5.06409,21000000.0
2008-08-18 15:49:00,5.06281,5.0636,5.0623,5.06324,23000000.0
2008-08-18 15:50:00,5.06301,5.06409,5.06242,5.06273,12000000.0
2008-08-18 15:51:00,5.0635,5.06364,5.06164,5.06164,19000000.0
2008-08-18 15:52:00,5.06247,5.06386,5.06156,5.06156,15000000.0
2008-08-18 15:53:00,5.06228,5.06475,5.06228,5.0637,14000000.0
2008-08-18 15:54:00,5.06435,5.06507,5.06282,5.06474,15000000.0
2008-08-18 15:55:00,5.0634,5.06483,5.06294,5.06328,12000000.0
2008-08-18 15:56:00,5.06227,5.06437,5.06227,5.06325,18000000.0
2008-08-18 15:57:00,5.06283,5.06439,5.06213,5.06439,10000000.0
2008-08-18 15:58:00,5.06301,5.06528,5.06282,5.06408,22000000.0
2008-08-18 15:59:00,5.06487,5.06565,5.06398,5.06565,12000000.0
2008-08-18 16:00:00,5.06535,5.06536,5.06311,5.06398,12000000.0
2008-08-18 16:01:00,5.06393,5.06626,5.06393,5.06504,12000000.0
2008-08-18 16:02:00,5.06514,5.0662,5.06369,5.0646,13000000.0
2008-08-18 16:03:00,5.06612,5.06621,5.06374,5.06519,13000000.0
2008-08-18 16:04:00,5.06556,5.06558,5.06377,5.0647,11000000.0
2008-08-18 16:05:00,5.06549,5.06581,5.06479,5.06507,9000000.0
2008-08-18 16:06:00,5.06435,5.06608,5.06435,5.06589,14000000.0
2008-08-18 16:07:00,5.06539,5.06729,5.06539,5.06684,15000000.0
2008-08-18 16:08:00,5.06647,5.06837,5.06603,5.06824,15000000.0
2008-08-18 16:09:00,5.06717,5.06822,5.06605,5.06822,17000000.0
2008-08-18 16:10:00,5.06714,5.06823,5.06622,5.06711,14000000.0
2008-08-18 16:11:00,5.06589,5.06731,5.06565,5.06613,9000000.0
2008-08-18 16:12:00,5.0666,5.06803,5.06596,5.06803,15000000.0
2008-08-18 16:13:00,5.06748,5.06781,5.06598,5.0673,14000000.0
2008-08-18 16:14:00,5.06791,5.06791,5.06632,5.06665,12000000.0
2008-08-18 16:15:00,5.06652,5.06796,5.06618,5.06741,14000000.0
2008-08-18 16:16:00,5.06623,5.06705,5.06531,5.06667,13000000.0
2008-08-18 16:17:00,5.06529,5.06712,5.06505,5.06613,18000000.0
2008-08-18 16:18:00,5.06602,5.06769,5.066,5.06613,13000000.0
2008-08-18 16:19:00,5.06721,5.06768,5.06585,5.06621,8000000.0
2008-08-18 16:20:00,5.06702,5.06709,5.06571,5.06571,13000000.0
2008-08-18 16:21:00,5.06574,5.06676,5.06532,5.06676,12000000.0
2008-08-18 16:22:00,5.06781,5.06782,5.0662,5.0675,11000000.0
2008-08-18 16:23:00,5.06673,5.06764,5.0657,5.0667,14000000.0
2008-08-18 16:24:00,5.06635,5.06744,5.06563,5.06744,15000000.0
2008-08-18 16:25:00,5.06862,5.06914,5.06752,5.06768,11000000.0
2008-08-18 16:26:00,5.06934,5.07035,5.06797,5.06892,8000000.0
2008-08-18 16:27:00,5.07057,5.07147,5.06966,5.07068,10000000.0
2008-08-18 16:28:00,5.06998,5.07096,5.06951,5.07066,15000000.0
2008-08-18 16:29:00,5.07049,5.07049,5.06893,5.06927,7000000.0
2008-08-18 16:30:00,5.07042,5.07079,5.06936,5.07071,16000000.0
2008-08-18 16:31:00,5.06972,5.07054,5.06891,5.07043,14000000.0
2008-08-18 16:32:00,5.06886,5.06991,5.06815,5.06912,7000000.0
2008-08-18 16:33:00,5.06876,5.07008,5.06869,5.069,8000000.0
2008-08-18 16:34:00,5.0699,5.07017,5.06822,5.06902,8000000.0
2008-08-18 16:35:00,5.06796,5.06918,5.06796,5.06857,9000000.0
2008-08-18 16:36:00,5.06954,5.07037,5.06852,5.06963,13000000.0
2008-08-18 16:37:00,5.06934,5.07012,5.06815,5.06897,18000000.0
2008-08-18 16:38:00,5.06889,5.06978,5.06781,5.06869,18000000.0
2008-08-18 16:39:00,5.06906,5.06906,5.06702,5.06702,20000000.0
2008-08-18 16:40:00,5.06872,5.06872,5.06654,5.06667,13000000.0
2008-08-18 16:41:00,5.06681,5.06725,5.06526,5.06681,20000000.0
2008-08-18 16:42:00,5.06676,5.06786,5.06584,5.06705,18000000.0
2008-08-18 16:43:00,5.06704,5.06801,5.06652,5.06736,15000000.0
2008-08-18 16:44:00,5.06779,5.06828,5.06668,5.06668,20000000.0
2008-08-18 16:45:00,5.06773,5.06859,5.06716,5.06782,13000000.0
2008-08-18 16:46:00,5.06791,5.06846,5.06573,5.06611,15000000.0
2008-08-18 16:47:00,5.06682,5.0675,5.06622,5.06654,8000000.0
2008-08-18 16:48:00,5.06836,5.06836,5.06591,5.06715,11000000.0
2008-08-18 16:49:00,5.06658,5.06818,5.06658,5.06799,12000000.0
2008-08-18 16:50:00,5.06733,5.06894,5.06702,5.06894,15000000.0
2008-08-18 16:51:00,5.06887,5.07032,5.06838,5.07032,18000000.0
2008-08-18 16:52:00,5.0703,5.0703,5.06922,5.06963,14000000.0
2008-08-18 16:53:00,5.06837,5.06915,5.06828,5.06873,8000000.0
2008-08-18 16:54:00,5.06867,5.06893,5.06736,5.06869,11000000.0
2008-08-18 16:55:00,5.06922,5.06922,5.06738,5.06853,12000000.0
2008-08-18 16:56:00,5.06852,5.06899,5.06737,5.06816,10000000.0
2008-08-18 16:57:00,5.06885,5.06903,5.06718,5.06718,8000000.0
2008-08-18 16:58:00,5.06873,5.06886,5.06655,5.0672,9000000.0
2008-08-18 16:59:00,5.06713,5.06988,5.06615,5.06719,13000000.0
2008-08-18 17:00:00,5.067,5.06752,5.06693,5.06742,11000000.0
2008-08-18 17:01:00,5.06889,5.06894,5.06711,5.06889,12000000.0
2008-08-18 17:02:00,5.06945,5.06945,5.06747,5.06931,10000000.0
2008-08-18 17:03:00,5.06761,5.06912,5.06761,5.06832,16000000.0
2008-08-18 17:04:00,5.06822,5.06846,5.06669,5.06825,13000000.0
2008-08-18 17:05:00,5.06682,5.06793,5.06649,5.06672,16000000.0
2008-08-18 17:06:00,5.06695,5.06795,5.06638,5.06727,12000000.0
2008-08-18 17:07:00,5.06702,5.06723,5.06605,5.067,8000000.0
2008-08-18 17:08:00,5.0667,5.06727,5.06522,5.06534,21000000.0
2008-08-18 17:09:00,5.06616,5.06699,5.06543,5.06565,16000000.0
2008-08-18 17:10:00,5.066,5.06655,5.06492,5.06557,11000000.0
2008-08-18 17:11:00,5.06626,5.06695,5.06551,5.06617,11000000.0
2008-08-18 17:12:00,5.06668,5.06704,5.06531,5.06531,9000000.0
2008-08-18 17:13:00,5.06699,5.06699,5.06544,5.06544,9000000.0
2008-08-18 17:14:00,5.06678,5.06687,5.0652,5.06555,17000000.0
2008-08-18 17:15:00,5.06646,5.06655,5.06547,5.06617,11000000.0
2008-08-18 17:16:00,5.06466,5.0662,5.06466,5.06573,15000000.0
2008-08-18 17:17:00,5.06586,5.06595,5.06439,5.06439,13000000.0
2008-08-18 17:18:00,5.06621,5.0663,5.06449,5.0663,15000000.0
2008-08-18 17:19:00,5.06628,5.06711,5.06496,5.06647,17000000.0
2008-08-18 17:20:00,5.06725,5.06741,5.06594,5.06707,12000000.0
2008-08-18 17:21:00,5.06543,5.06637,5.06481,5.06481,7000000.0
2008-08-18 17:22:00,5.06533,5.06623,5.06436,5.06508,14000000.0
2008-08-18 17:23:00,5.06599,5.06692,5.06527,5.06527,13000000.0
2008-08-18 17:24:00,5.06546,5.06667,5.06526,5.06575,9000000.0
2008-08-18 17:25:00,5.06539,5.06597,5.06485,5.06515,11000000.0
2008-08-18 17:26:00,5.06457,5.06584,5.06397,5.06437,16000000.0
2008-08-18 17:27:00,5.06468,5.06487,5.06359,5.06376,9000000.0
2008-08-18 17:28:00,5.06328,5.06421,5.06264,5.06418,15000000.0
2008-08-18 17:29:00,5.06367,5.06535,5.06347,5.06535,11000000.0
2008-08-18 17:30:00,5.06456,5.06516,5.06367,5.06421,19000000.0
2008-08-18 17:31:00,5.06495,5.06516,5.06354,5.06484,11000000.0
2008-08-18 17:32:00,5.06377,5.0645,5.06337,5.06338,9000000.0
2008-08-18 17:33:00,5.06414,5.06572,5.06366,5.06572,10000000.0
2008-08-18 17:34:00,5.06584,5.06584,5.06378,5.06521,14000000.0
2008-08-18 17:35:00,5.06527,5.06527,5.06346,5.06346,13000000.0
2008-08-18 17:36:00,5.06266,5.06375,5.0623,5.0623,11000000.0
2008-08-18 17:37:00,5.06295,5.06295,5.0607,5.0607,15000000.0
2008-08-18 17:38:00,5.06223,5.0623,5.05992,5.06067,17000000.0
2008-08-18 17:39:00,5.06041,5.06284,5.06041,5.06214,8000000.0
2008-08-18 17:40:00,5.06226,5.06332,5.06148,5.06304,12000000.0
2008-08-18 17:41:00,5.06293,5.06327,5.06212,5.06289,21000000.0
2008-08-18 17:42:00,5.06215,5.06345,5.06215,5.06345,13000000.0
2008-08-18 17:43:00,5.06129,5.06269,5.06082,5.06183,11000000.0
2008-08-18 17:44:00,5.06154,5.06202,5.06017,5.06177,19000000.0
2008-08-18 17:45:00,5.06216,5.06233,5.06097,5.06176,10000000.0
2008-08-18 17:46:00,5.06145,5.06171,5.06059,5.06109,13000000.0
2008-08-18 17:47:00,5.06204,5.06209,5.06076,5.06148,9000000.0
2008-08-18 17:48:00,5.06157,5.06193,5.06062,5.06091,14000000.0
2008-08-18 17:49:00,5.06053,5.06219,5.06053,5.06114,14000000.0
2008-08-18 17:50:00,5.06155,5.06275,5.06091,5.06247,17000000.0
2008-08-18 17:51:00,5.06217,5.06255,5.06098,5.06142,13000000.0
2008-08-18 17:52:00,5.0619,5.0619,5.06074,5.06137,24000000.0
2008-08-18 17:53:00,5.06178,5.0622,5.06051,5.06051,16000000.0
2008-08-18 17:54:00,5.06218,5.06224,5.06092,5.06209,16000000.0
2008-08-18 17:55:00,5.06025,5.06115,5.05869,5.05897,13000000.0
2008-08-18 17:56:00,5.05878,5.05887,5.05597,5.05815,15000000.0
2008-08-18 17:57:00,5.05812,5.059,5.05703,5.05891,10000000.0
2008-08-18 17:58:00,5.05836,5.05933,5.05766,5.05836,15000000.0
2008-08-18 17:59:00,5.05821,5.05867,5.05729,5.05729,13000000.0
2008-08-18 18:00:00,5.05678,5.05678,5.05346,5.05462,7000000.0
2008-08-18 18:01:00,5.05253,5.05419,5.05217,5.05249,18000000.0
2008-08-18 18:02:00,5.05334,5.05455,5.05296,5.05396,17000000.0
2008-08-18 18:03:00,5.05282,5.05453,5.05282,5.05453,16000000.0
2008-08-18 18:04:00,5.05511,5.05718,5.05426,5.05593,14000000.0
2008-08-18 18:05:00,5.05559,5.05582,5.05421,5.05429,13000000.0
2008-08-18 18:06:00,5.05414,5.05606,5.05375,5.05606,18000000.0
2008-08-18 18:07:00,5.05588,5.0559,5.05449,5.05477,12000000.0
2008-08-18 18:08:00,5.05489,5.05548,5.05434,5.05491,18000000.0
2008-08-18 18:09:00,5.05552,5.05552,5.05393,5.05406,12000000.0
2008-08-18 18:10:00,5.05535,5.05535,5.05338,5.05463,13000000.0
2008-08-18 18:11:00,5.0545,5.05537,5.05417,5.05493,10000000.0
2008-08-18 18:12:00,5.05436,5.05534,5.05421,5.05457,11000000.0
2008-08-18 18:13:00,5.05497,5.05571,5.0543,5.05442,14000000.0
2008-08-18 18:14:00,5.05384,5.05536,5.05384,5.05487,10000000.0
2008-08-18 18:15:00,5.05448,5.05549,5.054,5.05549,10000000.0
2008-08-18 18:16:00,5.05429,5.05524,5.05337,5.05337,9000000.0
2008-08-18 18:17:00,5.05439,5.05526,5.05404,5.05526,18000000.0
2008-08-18 18:18:00,5.05431,5.05536,5.05414,5.05433,14000000.0
2008-08-18 18:19:00,5.0556,5.0558,5.05427,5.05455,10000000.0
2008-08-18 18:20:00,5.05544,5.05547,5.05391,5.05529,15000000.0
2008-08-18 18:21:00,5.05401,5.05547,5.05392,5.05481,18000000.0
2008-08-18 18:22:00,5.05529,5.05626,5.05455,5.05535,14000000.0
2008-08-18 18:23:00,5.0549,5.05548,5.05448,5.05548,7000000.0
2008-08-18 18:24:00,5.05486,5.05512,5.05361,5.05431,9000000.0
2008-08-18 18:25:00,5.05419,5.05481,5.05289,5.0548,13000000.0
2008-08-18 18:26:00,5.05571,5.05719,5.05428,5.05517,16000000.0
2008-08-18 18:27:00,5.05548,5.05606,5.05445,5.05459,14000000.0
2008-08-18 18:28:00,5.05515,5.05627,5.05467,5.05467,13000000.0
2008-08-18 18:29:00,5.05596,5.0564,5.05508,5.05635,11000000.0
2008-08-18 18:30:00,5.05765,5.05835,5.05639,5.05817,16000000.0
2008-08-18 18:31:00,5.05797,5.05872,5.05752,5.05785,12000000.0
2008-08-18 18:32:00,5.05852,5.05853,5.05706,5.05737,11000000.0
2008-08-18 18:33:00,5.05872,5.05884,5.05723,5.05884,13000000.0
2008-08-18 18:34:00,5.0578,5.05812,5.05668,5.05668,13000000.0
2008-08-18 18:35:00,5.05717,5.05843,5.05653,5.05794,18000000.0
2008-08-18 18:36:00,5.05714,5.05824,5.05645,5.05688,18000000.0
2008-08-18 18:37:00,5.05745,5.05745,5.05579,5.05693,18000000.0
2008-08-18 18:38:00,5.05524,5.05614,5.05461,5.05558,11000000.0
2008-08-18 18:39:00,5.05459,5.05543,5.05401,5.05543,11000000.0
2008-08-18 18:40:00,5.05487,5.05514,5.05349,5.05463,14000000.0
2008-08-18 18:41:00,5.05506,5.05549,5.05395,5.05425,16000000.0
2008-08-18 18:42:00,5.05457,5.05517,5.0537,5.05457,14000000.0
2008-08-18 18:43:00,5.05378,5.05496,5.05334,5.05496,10000000.0
2008-08-18 18:44:00,5.05473,5.05473,5.05187,5.05187,13000000.0
2008-08-18 18:45:00,5.05346,5.05421,5.05167,5.05421,13000000.0
2008-08-18 18:46:00,5.05382,5.0543,5.05285,5.05334,12000000.0
2008-08-18 18:47:00,5.0541,5.05466,5.0532,5.05433,14000000.0
2008-08-18 18:48:00,5.05466,5.05524,5.054,5.05433,15000000.0
2008-08-18 18:49:00,5.05501,5.05529,5.05423,5.05506,12000000.0
2008-08-18 18:50:00,5.05504,5.05535,5.05395,5.05403,9000000.0
2008-08-18 18:51:00,5.05398,5.05472,5.05315,5.05335,17000000.0
2008-08-18 18:52:00,5.05452,5.05478,5.05368,5.05441,9000000.0
2008-08-18 18:53:00,5.05465,5.05557,5.05375,5.05555,14000000.0
2008-08-18 18:54:00,5.05345,5.05515,5.05345,5.0547,14000000.0
2008-08-18 18:55:00,5.05467,5.05491,5.05396,5.05425,10000000.0
2008-08-18 18:56:00,5.0536,5.05503,5.05341,5.05377,16000000.0
2008-08-18 18:57:00,5.055,5.05512,5.05339,5.05339,17000000.0
2008-08-18 18:58:00,5.05446,5.05558,5.05398,5.05405,14000000.0
2008-08-18 18:59:00,5.05597,5.05649,5.05444,5.05483,14000000.0
2008-08-18 19:00:00,5.05544,5.05631,5.05415,5.05561,15000000.0
2008-08-18 19:01:00,5.05484,5.05595,5.05484,5.05591,15000000.0
2008-08-18 19:02:00,5.05523,5.05612,5.05491,5.05537,14000000.0
2008-08-18 19:03:00,5.05477,5.05606,5.05477,5.05478,14000000.0
2008-08-18 19:04:00,5.05537,5.05626,5.05508,5.05555,12000000.0
2008-08-18 19:05:00,5.05641,5.05676,5.05482,5.05579,15000000.0
2008-08-18 19:06:00,5.0553,5.05629,5.05514,5.05524,16000000.0
2008-08-18 19:07:00,5.05584,5.05715,5.0555,5.05599,20000000.0
2008-08-18 19:08:00,5.05679,5.05679,5.05553,5.05674,8000000.0
2008-08-18 19:09:00,5.05613,5.05827,5.05613,5.05686,17000000.0
2008-08-18 19:10:00,5.05711,5.05743,5.05607,5.05678,9000000.0
2008-08-18 19:11:00,5.05666,5.05773,5.05627,5.05627,16000000.0
2008-08-18 19:12:00,5.05723,5.05784,5.05688,5.05706,13000000.0
2008-08-18 19:13:00,5.05737,5.05754,5.05642,5.05644,10000000.0
2008-08-18 19:14:00,5.05632,5.05728,5.05567,5.05668,20000000.0
2008-08-18 19:15:00,5.05581,5.05671,5.0551,5.05621,12000000.0
2008-08-18 19:16:00,5.05584,5.05683,5.05584,5.05668,8000000.0
2008-08-18 19:17:00,5.05665,5.05715,5.05546,5.05692,18000000.0
2008-08-18 19:18:00,5.05578,5.057,5.05566,5.05615,11000000.0
2008-08-18 19:19:00,5.05706,5.05777,5.05603,5.05643,12000000.0
2008-08-18 19:20:00,5.05662,5.05796,5.05662,5.05756,14000000.0
2008-08-18 19:21:00,5.05739,5.05824,5.05699,5.0576,13000000.0
2008-08-18 19:22:00,5.05733,5.05825,5.05681,5.05825,12000000.0
2008-08-18 19:23:00,5.05778,5.05948,5.05778,5.05945,14000000.0
2008-08-18 19:24:00,5.05878,5.06007,5.05813,5.05889,19000000.0
2008-08-18 19:25:00,5.05781,5.05825,5.05703,5.05747,8000000.0
2008-08-18 19:26:00,5.05775,5.05866,5.05729,5.05765,7000000.0
2008-08-18 19:27:00,5.05747,5.05848,5.05711,5.05833,20000000.0
2008-08-18 19:28:00,5.05763,5.0585,5.05702,5.0585,17000000.0
2008-08-18 19:29:00,5.05795,5.05873,5.05686,5.05873,10000000.0
2008-08-18 19:30:00,5.05802,5.05897,5.05736,5.05736,15000000.0
2008-08-18 19:31:00,5.05708,5.05862,5.05708,5.05764,11000000.0
2008-08-18 19:32:00,5.05762,5.05809,5.05728,5.05783,9000000.0
2008-08-18 19:33:00,5.05805,5.05818,5.05706,5.05738,14000000.0
2008-08-18 19:34:00,5.05745,5.05916,5.05745,5.0579,17000000.0
2008-08-18 19:35:00,5.05804,5.05835,5.05762,5.05795,8000000.0
2008-08-18 19:36:00,5.05756,5.05925,5.05756,5.05819,15000000.0
2008-08-18 19:37:00,5.0586,5.05991,5.05786,5.05913,8000000.0
2008-08-18 19:38:00,5.05909,5.05984,5.05825,5.05857,15000000.0
2008-08-18 19:39:00,5.05879,5.05921,5.05804,5.05836,17000000.0
2008-08-18 19:40:00,5.05921,5.05936,5.05803,5.05865,16000000.0
2008-08-18 19:41:00,5.05775,5.05891,5.05767,5.05858,11000000.0
2008-08-18 19:42:00,5.05851,5.05905,5.05728,5.05905,15000000.0
2008-08-18 19:43:00,5.05902,5.05943,5.05789,5.05789,14000000.0
2008-08-18 19:44:00,5.05836,5.05899,5.05754,5.05754,14000000.0
2008-08-18 19:45:00,5.05906,5.0597,5.05835,5.0593,15000000.0
2008-08-18 19:46:00,5.05842,5.05949,5.05723,5.05824,15000000.0
2008-08-18 19:47:00,5.05808,5.05891,5.05727,5.05727,16000000.0
2008-08-18 19:48:00,5.0583,5.05936,5.05821,5.05867,16000000.0
2008-08-18 19:49:00,5.05779,5.05936,5.05779,5.0584,8000000.0
2008-08-18 19:50:00,5.05899,5.05899,5.05771,5.05847,9000000.0
2008-08-18 19:51:00,5.05884,5.05896,5.0577,5.05814,19000000.0
2008-08-18 19:52:00,5.05904,5.05904,5.05724,5.05824,11000000.0
2008-08-18 19:53:00,5.0593,5.0593,5.0577,5.05839,14000000.0
2008-08-18 19:54:00,5.05939,5.05939,5.05825,5.05874,18000000.0
2008-08-18 19:55:00,5.05869,5.06041,5.05841,5.05979,13000000.0
2008-08-18 19:56:00,5.05855,5.06021,5.05839,5.05958,10000000.0
2008-08-18 19:57:00,5.05934,5.05953,5.05825,5.05834,16000000.0
2008-08-18 19:58:00,5.05797,5.05943,5.0575,5.05771,15000000.0
2008-08-18 19:59:00,5.05942,5.05942,5.05699,5.05829,14000000.0
2008-08-18 20:00:00,5.05648,5.05922,5.05648,5.05922,11000000.0
2008-08-18 20:01:00,5.05873,5.05931,5.05787,5.05787,24000000.0
2008-08-18 20:02:00,5.05773,5.05921,5.05773,5.05921,11000000.0
2008-08-18 20:03:00,5.05855,5.05926,5.05777,5.05926,11000000.0
2008-08-18 20:04:00,5.05858,5.05903,5.05781,5.05781,10000000.0
2008-08-18 20:05:00,5.05805,5.05941,5.05612,5.05612,17000000.0
2008-08-18 20:06:00,5.05729,5.05818,5.05636,5.05818,10000000.0
2008-08-18 20:07:00,5.05759,5.05852,5.05716,5.05768,14000000.0
2008-08-18 20:08:00,5.05721,5.05856,5.05701,5.05701,13000000.0
2008-08-18 20:09:00,5.05796,5.05871,5.0572,5.05787,11000000.0
2008-08-18 20:10:00,5.05817,5.06059,5.05805,5.05912,11000000.0
2008-08-18 20:11:00,5.06013,5.0608,5.05945,5.06015,9000000.0
2008-08-18 20:12:00,5.06118,5.06164,5.05966,5.0604,16000000.0
2008-08-18 20:13:00,5.06104,5.06145,5.06029,5.06094,11000000.0
2008-08-18 20:14:00,5.06035,5.06114,5.05978,5.06092,19000000.0
2008-08-18 20:15:00,5.06125,5.06125,5.05974,5.05975,13000000.0
2008-08-18 20:16:00,5.05907,5.06033,5.05907,5.05969,15000000.0
2008-08-18 20:17:00,5.05981,5.06106,5.05971,5.06106,8000000.0
2008-08-18 20:18:00,5.06142,5.06242,5.06059,5.06172,14000000.0
2008-08-18 20:19:00,5.06075,5.06179,5.06014,5.06113,14000000.0
2008-08-18 20:20:00,5.05982,5.0616,5.05982,5.06099,12000000.0
2008-08-18 20:21:00,5.06072,5.06202,5.06063,5.06181,9000000.0
2008-08-18 20:22:00,5.06261,5.06261,5.05933,5.0601,17000000.0
2008-08-18 20:23:00,5.05935,5.06077,5.05935,5.06077,11000000.0
2008-08-18 20:24:00,5.06054,5.06088,5.05914,5.06064,16000000.0
2008-08-18 20:25:00,5.06016,5.06128,5.05972,5.06128,11000000.0
2008-08-18 20:26:00,5.0601,5.06069,5.05968,5.06021,8000000.0
2008-08-18 20:27:00,5.06058,5.06182,5.05998,5.06089,13000000.0
2008-08-18 20:28:00,5.06128,5.06193,5.06027,5.06159,15000000.0
2008-08-18 20:29:00,5.06149,5.06238,5.06096,5.06158,16000000.0
2008-08-18 20:30:00,5.06154,5.06263,5.06085,5.06263,8000000.0
2008-08-18 20:31:00,5.06195,5.06221,5.06098,5.06147,18000000.0
2008-08-18 20:32:00,5.06258,5.06258,5.0615,5.06185,7000000.0
2008-08-18 20:33:00,5.06132,5.0627,5.0609,5.0609,13000000.0
2008-08-18 20:34:00,5.06082,5.06131,5.06002,5.06077,13000000.0
2008-08-18 20:35:00,5.06068,5.06087,5.05988,5.06052,9000000.0
2008-08-18 20:36:00,5.06085,5.06097,5.05964,5.05985,17000000.0
2008-08-18 20:37:00,5.05976,5.06118,5.05953,5.05953,14000000.0
2008-08-18 20:38:00,5.05998,5.0615,5.05978,5.06108,16000000.0
2008-08-18 20:39:00,5.0608,5.06199,5.06015,5.06015,14000000.0
2008-08-18 20:40:00,5.06109,5.06248,5.06034,5.06248,17000000.0
2008-08-18 20:41:00,5.06143,5.06418,5.06143,5.06309,16000000.0
2008-08-18 20:42:00,5.06315,5.06392,5.06269,5.0634,22000000.0
2008-08-18 20:43:00,5.06296,5.06435,5.06262,5.06435,18000000.0
2008-08-18 20:44:00,5.06357,5.06426,5.06324,5.0638,16000000.0
2008-08-18 20:45:00,5.06333,5.06489,5.06331,5.06398,8000000.0
2008-08-18 20:46:00,5.06592,5.06592,5.064,5.06486,19000000.0
2008-08-18 20:47:00,5.06459,5.06797,5.0643,5.06745,12000000.0
2008-08-18 20:48:00,5.06662,5.06744,5.06578,5.06593,9000000.0
2008-08-18 20:49:00,5.06622,5.06687,5.06502,5.06665,19000000.0
2008-08-18 20:50:00,5.066,5.06694,5.06568,5.06618,15000000.0
2008-08-18 20:51:00,5.06609,5.06699,5.06577,5.06577,9000000.0
2008-08-18 20:52:00,5.06564,5.06631,5.06509,5.06554,11000000.0
2008-08-18 20:53:00,5.06552,5.06649,5.06473,5.06557,15000000.0
2008-08-18 20:54:00,5.06529,5.06624,5.06493,5.0653,12000000.0
2008-08-18 20:55:00,5.06608,5.06646,5.06494,5.06646,18000000.0
2008-08-18 20:56:00,5.06481,5.06658,5.06477,5.0661,12000000.0
2008-08-18 20:57:00,5.06659,5.06718,5.0657,5.0657,13000000.0
2008-08-18 20:58:00,5.06649,5.06761,5.0664,5.06722,11000000.0
2008-08-18 20:59:00,5.06678,5.06995,5.06678,5.06789,11000000.0
2008-08-18 21:00:00,5.06948,5.06996,5.06848,5.06908,17000000.0
2008-08-18 21:01:00,5.06966,5.06994,5.06731,5.06797,10000000.0
2008-08-18 21:02:00,5.06784,5.06821,5.06705,5.06759,8000000.0
2008-08-18 21:03:00,5.06715,5.06796,5.06625,5.06726,19000000.0
2008-08-18 21:04:00,5.06746,5.06829,5.06658,5.06829,18000000.0
2008-08-18 21:05:00,5.06835,5.06835,5.06698,5.06762,14000000.0
2008-08-18 21:06:00,5.06795,5.06836,5.06667,5.06687,12000000.0
2008-08-18 21:07:00,5.06632,5.06802,5.06632,5.06791,10000000.0
2008-08-18 21:08:00,5.06712,5.06746,5.0656,5.06625,14000000.0
2008-08-18 21:09:00,5.06702,5.06702,5.06541,5.06545,16000000.0
2008-08-18 21:10:00,5.06566,5.06666,5.06482,5.06666,15000000.0
2008-08-18 21:11:00,5.06611,5.06667,5.06518,5.06667,13000000.0
2008-08-18 21:12:00,5.06605,5.0666,5.0656,5.06605,10000000.0
2008-08-18 21:13:00,5.06575,5.06784,5.06575,5.06685,14000000.0
2008-08-18 21:14:00,5.06775,5.06775,5.06665,5.06705,10000000.0
2008-08-18 21:15:00,5.0682,5.06831,5.0667,5.0667,15000000.0
2008-08-18 21:16:00,5.06833,5.06872,5.06766,5.06808,11000000.0
2008-08-18 21:17:00,5.07009,5.07098,5.06864,5.0706,13000000.0
2008-08-18 21:18:00,5.07043,5.07185,5.0699,5.07172,17000000.0
2008-08-18 21:19:00,5.07183,5.07183,5.07011,5.07069,12000000.0
2008-08-18 21:20:00,5.06919,5.0711,5.06901,5.07044,14000000.0
2008-08-18 21:21:00,5.06988,5.07,5.06813,5.06899,11000000.0
2008-08-18 21:22:00,5.0692,5.06938,5.06841,5.06868,9000000.0
2008-08-18 21:23:00,5.06874,5.06936,5.06869,5.0689,7000000.0
2008-08-18 21:24:00,5.06902,5.06983,5.06876,5.06922,11000000.0
2008-08-18 21:25:00,5.0694,5.06997,5.0688,5.06909,7000000.0
2008-08-18 21:26:00,5.06903,5.07027,5.06899,5.06963,13000000.0
2008-08-18 21:27:00,5.06901,5.07,5.06871,5.07,11000000.0
2008-08-18 21:28:00,5.06896,5.07051,5.06896,5.06964,15000000.0
2008-08-18 21:29:00,5.07077,5.07077,5.06862,5.06862,12000000.0
2008-08-18 21:30:00,5.06898,5.06986,5.06882,5.0693,10000000.0
2008-08-18 21:31:00,5.06923,5.07007,5.06898,5.07007,10000000.0
2008-08-18 21:32:00,5.07014,5.07014,5.06893,5.06963,12000000.0
2008-08-18 21:33:00,5.06922,5.06987,5.06877,5.0693,19000000.0
2008-08-18 21:34:00,5.07026,5.07027,5.06871,5.06871,8000000.0
2008-08-18 21:35:00,5.06956,5.07042,5.06826,5.07042,20000000.0
2008-08-18 21:36:00,5.0705,5.0705,5.06901,5.0694,19000000.0
2008-08-18 21:37:00,5.07043,5.07043,5.06922,5.06947,19000000.0
2008-08-18 21:38:00,5.06919,5.07001,5.06904,5.06971,13000000.0
2008-08-18 21:39:00,5.0701,5.07038,5.06867,5.06953,17000000.0
2008-08-18 21:40:00,5.07019,5.07019,5.06914,5.06949,7000000.0
2008-08-18 21:41:00,5.06924,5.06993,5.06864,5.06872,11000000.0
2008-08-18 21:42:00,5.06917,5.07026,5.06875,5.06875,18000000.0
2008-08-18 21:43:00,5.06882,5.06978,5.06834,5.0689,13000000.0
2008-08-18 21:44:00,5.06907,5.06982,5.06844,5.06974,16000000.0
2008-08-18 21:45:00,5.0694,5.06996,5.06875,5.06928,11000000.0
2008-08-18 21:46:00,5.0689,5.0697,5.06844,5.06963,13000000.0
2008-08-18 21:47:00,5.06971,5.06971,5.0682,5.06829,13000000.0
2008-08-18 21:48:00,5.06945,5.07004,5.06896,5.0699,17000000.0
2008-08-18 21:49:00,5.06944,5.06999,5.0691,5.06929,8000000.0
2008-08-18 21:50:00,5.07013,5.07013,5.0688,5.06899,11000000.0
2008-08-18 21:51:00,5.06965,5.06979,5.06818,5.06966,13000000.0
2008-08-18 21:52:00,5.06886,5.06957,5.06794,5.06841,13000000.0
2008-08-18 21:53:00,5.06821,5.06929,5.06814,5.06888,14000000.0
2008-08-18 21:54:00,5.06788,5.06864,5.06757,5.06836,11000000.0
2008-08-18 21:55:00,5.06894,5.06894,5.06728,5.06795,17000000.0
2008-08-18 21:56:00,5.06941,5.06941,5.06789,5.06815,12000000.0
2008-08-18 21:57:00,5.06787,5.06878,5.06704,5.06704,16000000.0
2008-08-18 21:58:00,5.06739,5.06823,5.06674,5.06742,9000000.0
2008-08-18 21:59:00,5.06637,5.06764,5.06628,5.06742,18000000.0
2008-08-18 22:00:00,5.06582,5.06765,5.06582,5.06674,13000000.0
2008-08-18 22:01:00,5.06595,5.0671,5.06595,5.06685,11000000.0
2008-08-18 22:02:00,5.06661,5.0675,5.06591,5.06631,17000000.0
2008-08-18 22:03:00,5.06677,5.06769,5.06641,5.06702,23000000.0
2008-08-18 22:04:00,5.06719,5.06756,5.06617,5.06648,15000000.0
2008-08-18 22:05:00,5.06643,5.06707,5.06606,5.06691,14000000.0
2008-08-18 22:06:00,5.06666,5.06698,5.06618,5.06654,15000000.0
2008-08-18 22:07:00,5.06618,5.06723,5.06605,5.06723,9000000.0
2008-08-18 22:08:00,5.0666,5.06703,5.06552,5.06563,18000000.0
2008-08-18 22:09:00,5.0668,5.06711,5.06653,5.06659,11000000.0
2008-08-18 22:10:00,5.06553,5.06706,5.06553,5.06661,7000000.0
2008-08-18 22:11:00,5.06652,5.06717,5.06641,5.06641,8000000.0
2008-08-18 22:12:00,5.06578,5.06578,5.0654,5.06545,16000000.0
2008-08-18 22:13:00,5.06616,5.06715,5.06608,5.06608,24000000.0
2008-08-18 22:14:00,5.066,5.06684,5.06591,5.06591,9000000.0
2008-08-18 22:15:00,5.06718,5.06718,5.06553,5.06553,10000000.0
2008-08-18 22:16:00,5.06583,5.06736,5.06583,5.06736,13000000.0
2008-08-18 22:17:00,5.06597,5.06676,5.06546,5.06654,20000000.0
2008-08-18 22:18:00,5.06716,5.06722,5.06624,5.06679,11000000.0
2008-08-18 22:19:00,5.06676,5.06735,5.06601,5.06689,15000000.0
2008-08-18 22:20:00,5.06685,5.06763,5.06611,5.06763,16000000.0
2008-08-18 22:21:00,5.06731,5.06774,5.06615,5.06711,12000000.0
2008-08-18 22:22:00,5.06681,5.06781,5.06585,5.06705,14000000.0
2008-08-18 22:23:00,5.06675,5.06717,5.06619,5.06619,11000000.0
2008-08-18 22:24:00,5.06714,5.06779,5.06652,5.06652,16000000.0
2008-08-18 22:25:00,5.06758,5.06758,5.06644,5.06644,14000000.0
2008-08-18 22:26:00,5.06648,5.06707,5.06617,5.0666,10000000.0
2008-08-18 22:27:00,5.06643,5.06752,5.0658,5.0665,14000000.0
2008-08-18 22:28:00,5.06617,5.06721,5.06565,5.06565,12000000.0
2008-08-18 22:29:00,5.06674,5.06703,5.06607,5.06647,13000000.0
2008-08-18 22:30:00,5.06593,5.06697,5.06535,5.06535,8000000.0
2008-08-18 22:31:00,5.06645,5.06675,5.0655,5.06655,11000000.0
2008-08-18 22:32:00,5.06616,5.06689,5.0655,5.06633,20000000.0
2008-08-18 22:33:00,5.06647,5.06647,5.06529,5.0662,11000000.0
2008-08-18 22:34:00,5.06548,5.06695,5.06512,5.06512,10000000.0
2008-08-18 22:35:00,5.06567,5.06657,5.0655,5.06585,13000000.0
2008-08-18 22:36:00,5.06637,5.06658,5.0661,5.06617,9000000.0
2008-08-18 22:37:00,5.06722,5.06747,5.06621,5.06624,13000000.0
2008-08-18 22:38:00,5.06658,5.067,5.06555,5.06557,9000000.0
2008-08-18 22:39:00,5.06711,5.06728,5.06579,5.06579,12000000.0
2008-08-18 22:40:00,5.06704,5.06732,5.06608,5.06662,9000000.0
2008-08-18 22:41:00,5.0675,5.0675,5.06618,5.06633,14000000.0
2008-08-18 22:42:00,5.06665,5.06665,5.06584,5.06584,13000000.0
2008-08-18 22:43:00,5.06655,5.06769,5.06599,5.06617,12000000.0
2008-08-18 22:44:00,5.06663,5.06741,5.06606,5.06712,15000000.0
2008-08-18 22:45:00,5.06684,5.06782,5.06625,5.06697,13000000.0
2008-08-18 22:46:00,5.06695,5.06768,5.06596,5.06729,14000000.0
2008-08-18 22:47:00,5.06735,5.06817,5.06694,5.06721,15000000.0
2008-08-18 22:48:00,5.06823,5.06823,5.06682,5.06712,13000000.0
2008-08-18 22:49:00,5.06641,5.06777,5.06641,5.06733,13000000.0
2008-08-18 22:50:00,5.06752,5.06793,5.06681,5.06784,15000000.0
2008-08-18 22:51:00,5.0673,5.0673,5.06671,5.06671,14000000.0
2008-08-18 22:52:00,5.06713,5.06826,5.06691,5.0673,9000000.0
2008-08-18 22:53:00,5.06876,5.06905,5.06768,5.06845,15000000.0
2008-08-18 22:54:00,5.06841,5.06857,5.06726,5.06816,17000000.0
2008-08-18 22:55:00,5.06809,5.0686,5.06715,5.06715,16000000.0
2008-08-18 22:56:00,5.06879,5.06879,5.06701,5.06753,13000000.0
2008-08-18 22:57:00,5.06938,5.06956,5.06838,5.06867,8000000.0
2008-08-18 22:58:00,5.06914,5.07001,5.06872,5.06948,8000000.0
2008-08-18 22:59:00,5.06887,5.07043,5.06887,5.07043,19000000.0
2008-08-18 23:00:00,5.06829,5.06998,5.06829,5.06888,10000000.0
2008-08-18 23:01:00,5.06941,5.06977,5.06829,5.06829,7000000.0
2008-08-18 23:02:00,5.06803,5.06914,5.06787,5.06787,15000000.0
2008-08-18 23:03:00,5.06878,5.06882,5.06728,5.06788,17000000.0
2008-08-18 23:04:00,5.06833,5.06929,5.06758,5.0683,19000000.0
2008-08-18 23:05:00,5.06747,5.06915,5.06747,5.06915,9000000.0
2008-08-18 23:06:00,5.06885,5.06885,5.06736,5.0677,12000000.0
2008-08-18 23:07:00,5.06946,5.0699,5.0685,5.06902,14000000.0
2008-08-18 23:08:00,5.06988,5.07004,5.06876,5.06914,16000000.0
2008-08-18 23:09:00,5.06887,5.06957,5.0685,5.0685,9000000.0
2008-08-18 23:10:00,5.06901,5.06903,5.06815,5.06829,12000000.0
2008-08-18 23:11:00,5.06897,5.06897,5.06768,5.06823,14000000.0
2008-08-18 23:12:00,5.06769,5.06855,5.06718,5.06853,7000000.0
2008-08-18 23:13:00,5.06785,5.06819,5.06696,5.06819,14000000.0
2008-08-18 23:14:00,5.06725,5.06833,5.0669,5.06727,19000000.0
2008-08-18 23:15:00,5.06784,5.06916,5.06773,5.06789,13000000.0
2008-08-18 23:16:00,5.06928,5.06935,5.06915,5.06928,15000000.0
2008-08-18 23:17:00,5.06837,5.06856,5.06751,5.06831,11000000.0
2008-08-18 23:18:00,5.06888,5.06888,5.06725,5.0677,12000000.0
2008-08-18 23:19:00,5.06729,5.06845,5.06729,5.06797,14000000.0
2008-08-18 23:20:00,5.06823,5.06891,5.06755,5.06811,19000000.0
2008-08-18 23:21:00,5.06917,5.06939,5.06917,5.0693,7000000.0
2008-08-18 23:22:00,5.06762,5.06871,5.06733,5.06835,15000000.0
2008-08-18 23:23:00,5.06811,5.06927,5.06791,5.0686,11000000.0
2008-08-18 23:24:00,5.06872,5.06958,5.06783,5.06827,14000000.0
2008-08-18 23:25:00,5.06859,5.06977,5.06803,5.06803,11000000.0
2008-08-18 23:26:00,5.06898,5.0698,5.06848,5.06968,14000000.0
2008-08-18 23:27:00,5.06938,5.06938,5.06802,5.06802,11000000.0
2008-08-18 23:28:00,5.06913,5.06943,5.06795,5.06795,12000000.0
2008-08-18 23:29:00,5.06852,5.06909,5.06798,5.06837,16000000.0
2008-08-18 23:30:00,5.06826,5.06921,5.06775,5.06918,20000000.0
2008-08-18 23:31:00,5.06962,5.06978,5.06852,5.06892,11000000.0
2008-08-18 23:32:00,5.06898,5.06961,5.06814,5.06921,16000000.0
2008-08-18 23:33:00,5.06881,5.06979,5.0686,5.06979,12000000.0
2008-08-18 23:34:00,5.06872,5.06895,5.068,5.06889,13000000.0
2008-08-18 23:35:00,5.06852,5.06947,5.06832,5.06877,9000000.0
2008-08-18 23:36:00,5.06853,5.06938,5.06837,5.06846,9000000.0
2008-08-18 23:37:00,5.0687,5.06944,5.06816,5.06895,14000000.0
2008-08-18 23:38:00,5.06931,5.07011,5.06898,5.06986,13000000.0
2008-08-18 23:39:00,5.06926,5.07006,5.06926,5.06927,17000000.0
2008-08-18 23:40:00,5.06884,5.07003,5.06877,5.06924,12000000.0
2008-08-18 23:41:00,5.06866,5.07031,5.06851,5.06972,17000000.0
2008-08-18 23:42:00,5.06994,5.0717,5.06994,5.07103,22000000.0
2008-08-18 23:43:00,5.07142,5.07223,5.07027,5.071,15000000.0
2008-08-18 23:44:00,5.07226,5.07577,5.07188,5.07542,14000000.0
2008-08-18 23:45:00,5.07485,5.07608,5.07383,5.07608,20000000.0
2008-08-18 23:46:00,5.07513,5.07542,5.07396,5.0746,14000000.0
2008-08-18 23:47:00,5.07436,5.07452,5.07276,5.07315,10000000.0
2008-08-18 23:48:00,5.07336,5.07389,5.0723,5.07335,18000000.0
2008-08-18 23:49:00,5.07268,5.07304,5.07204,5.07287,14000000.0
2008-08-18 23:50:00,5.07307,5.07307,5.07181,5.07258,13000000.0
2008-08-18 23:51:00,5.07227,5.07293,5.07108,5.07108,8000000.0
2008-08-18 23:52:00,5.07184,5.07314,5.07139,5.07313,16000000.0
2008-08-18 23:53:00,5.07271,5.07271,5.07161,5.07248,18000000.0
2008-08-18 23:54:00,5.07301,5.07355,5.07191,5.07242,12000000.0
2008-08-18 23:55:00,5.07231,5.07386,5.07189,5.07371,19000000.0
2008-08-18 23:56:00,5.07292,5.07379,5.07247,5.07379,14000000.0
2008-08-18 23:57:00,5.07333,5.07374,5.07275,5.07332,16000000.0
2008-08-18 23:58:00,5.07344,5.07478,5.07301,5.0742,13000000.0
2008-08-18 23:59:00,5.07445,5.07486,5.07312,5.07473,14000000.0
2008-08-19 00:00:00,5.07541,5.07659,5.07455,5.07505,17000000.0
2008-08-19 00:01:00,5.07667,5.07719,5.07132,5.0768,12000000.0
2008-08-19 00:02:00,5.07867,5.07867,5.07563,5.07718,15000000.0
2008-08-19 00:03:00,5.0756,5.0771,5.07509,5.07551,14000000.0
2008-08-19 00:04:00,5.07534,5.076,5.07463,5.07463,12000000.0
2008-08-19 00:05:00,5.07548,5.07587,5.07456,5.07456,12000000.0
2008-08-19 00:06:00,5.07505,5.07531,5.07423,5.07499,12000000.0
2008-08-19 00:07:00,5.07439,5.07443,5.07368,5.07389,11000000.0
2008-08-19 00:08:00,5.07368,5.07489,5.07354,5.07489,15000000.0
2008-08-19 00:09:00,5.07467,5.07467,5.07286,5.07347,12000000.0
2008-08-19 00:10:00,5.07347,5.0744,5.07292,5.07434,19000000.0
2008-08-19 00:11:00,5.07428,5.07445,5.07355,5.07383,8000000.0
2008-08-19 00:12:00,5.07426,5.07426,5.07271,5.07271,9000000.0
2008-08-19 00:13:00,5.07367,5.07417,5.07311,5.07311,13000000.0
2008-08-19 00:14:00,5.07406,5.07447,5.07357,5.07421,14000000.0
2008-08-19 00:15:00,5.07388,5.0754,5.07388,5.07499,12000000.0
2008-08-19 00:16:00,5.07485,5.07564,5.07465,5.07475,12000000.0
2008-08-19 00:17:00,5.07597,5.07597,5.07543,5.07572,10000000.0
2008-08-19 00:18:00,5.07545,5.0757,5.07508,5.07521,19000000.0
2008-08-19 00:19:00,5.07467,5.07623,5.07467,5.07618,12000000.0
2008-08-19 00:20:00,5.07486,5.0752,5.07402,5.07465,11000000.0
2008-08-19 00:21:00,5.07428,5.07517,5.07404,5.07477,14000000.0
2008-08-19 00:22:00,5.0754,5.0754,5.07411,5.07484,13000000.0
2008-08-19 00:23:00,5.07506,5.07506,5.07398,5.07505,13000000.0
2008-08-19 00:24:00,5.07473,5.07517,5.07413,5.07413,9000000.0
2008-08-19 00:25:00,5.07455,5.07468,5.07325,5.07411,13000000.0
2008-08-19 00:26:00,5.07345,5.07423,5.07271,5.07271,14000000.0
2008-08-19 00:27:00,5.0743,5.07441,5.07336,5.07362,15000000.0
2008-08-19 00:28:00,5.07388,5.07388,5.07325,5.07334,7000000.0
2008-08-19 00:29:00,5.07427,5.07465,5.07287,5.07399,17000000.0
2008-08-19 00:30:00,5.07449,5.07449,5.07285,5.07285,9000000.0
2008-08-19 00:31:00,5.07345,5.07389,5.07277,5.07331,13000000.0
2008-08-19 00:32:00,5.07452,5.07506,5.07414,5.07506,8000000.0
2008-08-19 00:33:00,5.07459,5.0755,5.07415,5.07432,19000000.0
2008-08-19 00:34:00,5.07422,5.07531,5.07416,5.07428,15000000.0
2008-08-19 00:35:00,5.07516,5.07516,5.07405,5.07478,12000000.0
2008-08-19 00:36:00,5.07432,5.07465,5.0733,5.07452,15000000.0
2008-08-19 00:37:00,5.07325,5.07467,5.07325,5.07403,15000000.0
2008-08-19 00:38:00,5.07428,5.07543,5.07394,5.07515,18000000.0
2008-08-19 00:39:00,5.07467,5.07531,5.07394,5.07456,20000000.0
2008-08-19 00:40:00,5.07503,5.07536,5.07373,5.07373,10000000.0
2008-08-19 00:41:00,5.07441,5.07517,5.07413,5.07453,9000000.0
2008-08-19 00:42:00,5.07368,5.07375,5.07355,5.07375,16000000.0
2008-08-19 00:43:00,5.07448,5.07448,5.07359,5.07359,16000000.0
2008-08-19 00:44:00,5.07475,5.07521,5.07413,5.07521,10000000.0
2008-08-19 00:45:00,5.07413,5.07569,5.07413,5.07488,16000000.0
2008-08-19 00:46:00,5.0752,5.07584,5.07408,5.07511,12000000.0
2008-08-19 00:47:00,5.07493,5.07502,5.07409,5.07409,8000000.0
2008-08-19 00:48:00,5.07421,5.07496,5.07376,5.07377,16000000.0
2008-08-19 00:49:00,5.07293,5.07333,5.07244,5.07283,11000000.0
2008-08-19 00:50:00,5.07232,5.07409,5.07231,5.07314,9000000.0
2008-08-19 00:51:00,5.07409,5.07409,5.07211,5.07211,9000000.0
2008-08-19 00:52:00,5.07305,5.07331,5.07203,5.07243,18000000.0
2008-08-19 00:53:00,5.073,5.07367,5.07225,5.07367,12000000.0
2008-08-19 00:54:00,5.07282,5.07394,5.07207,5.07336,12000000.0
2008-08-19 00:55:00,5.07329,5.0733,5.07211,5.07218,11000000.0
2008-08-19 00:56:00,5.07297,5.07297,5.07118,5.07178,14000000.0
2008-08-19 00:57:00,5.07238,5.07268,5.07149,5.07189,15000000.0
2008-08-19 00:58:00,5.07101,5.07219,5.07055,5.07055,9000000.0
2008-08-19 00:59:00,5.07203,5.07224,5.07075,5.07075,17000000.0
2008-08-19 01:00:00,5.07137,5.07218,5.07085,5.07153,12000000.0
2008-08-19 01:01:00,5.07194,5.07255,5.07194,5.07254,15000000.0
2008-08-19 01:02:00,5.07152,5.07236,5.07105,5.07236,10000000.0
2008-08-19 01:03:00,5.0718,5.07265,5.07107,5.07265,13000000.0
2008-08-19 01:04:00,5.07175,5.0721,5.07078,5.07178,13000000.0
2008-08-19 01:05:00,5.07229,5.07229,5.07099,5.07171,13000000.0
2008-08-19 01:06:00,5.07262,5.07289,5.0713,5.07256,12000000.0
2008-08-19 01:07:00,5.07167,5.07339,5.07167,5.07332,13000000.0
2008-08-19 01:08:00,5.07274,5.07332,5.07219,5.07273,15000000.0
2008-08-19 01:09:00,5.07293,5.07344,5.07232,5.07342,17000000.0
2008-08-19 01:10:00,5.07297,5.07331,5.07259,5.07303,10000000.0
2008-08-19 01:11:00,5.07309,5.07377,5.07294,5.07377,11000000.0
2008-08-19 01:12:00,5.07452,5.07452,5.07343,5.07422,10000000.0
2008-08-19 01:13:00,5.07295,5.07418,5.07295,5.07353,11000000.0
2008-08-19 01:14:00,5.07472,5.07525,5.07362,5.07525,13000000.0
2008-08-19 01:15:00,5.07448,5.07506,5.07411,5.07491,9000000.0
2008-08-19 01:16:00,5.07411,5.07556,5.07411,5.07506,12000000.0
2008-08-19 01:17:00,5.07563,5.07573,5.07465,5.07469,11000000.0
2008-08-19 01:18:00,5.07557,5.07557,5.07353,5.07477,12000000.0
2008-08-19 01:19:00,5.07433,5.07462,5.07293,5.07462,19000000.0
2008-08-19 01:20:00,5.07404,5.07416,5.07261,5.07305,11000000.0
2008-08-19 01:21:00,5.0729,5.07339,5.07213,5.07276,12000000.0
2008-08-19 01:22:00,5.07262,5.07275,5.0718,5.07275,9000000.0
2008-08-19 01:23:00,5.07258,5.07262,5.0715,5.07174,13000000.0
2008-08-19 01:24:00,5.07155,5.07192,5.07153,5.07182,14000000.0
2008-08-19 01:25:00,5.07153,5.07206,5.07149,5.07205,11000000.0
2008-08-19 01:26:00,5.072,5.07208,5.07101,5.07139,10000000.0
2008-08-19 01:27:00,5.07185,5.07185,5.07084,5.07084,17000000.0
2008-08-19 01:28:00,5.07161,5.07208,5.07084,5.07102,13000000.0
2008-08-19 01:29:00,5.07208,5.07208,5.07109,5.0715,19000000.0
2008-08-19 01:30:00,5.07097,5.07216,5.07079,5.07153,15000000.0
2008-08-19 01:31:00,5.07107,5.07211,5.07027,5.07107,15000000.0
2008-08-19 01:32:00,5.07026,5.07188,5.07026,5.07134,12000000.0
2008-08-19 01:33:00,5.07156,5.07198,5.07121,5.07123,8000000.0
2008-08-19 01:34:00,5.07196,5.07328,5.07181,5.07205,18000000.0
2008-08-19 01:35:00,5.0728,5.0728,5.07178,5.07189,12000000.0
2008-08-19 01:36:00,5.0713,5.07202,5.07003,5.07088,16000000.0
2008-08-19 01:37:00,5.07101,5.07101,5.06972,5.07083,15000000.0
2008-08-19 01:38:00,5.07087,5.07152,5.0701,5.07082,18000000.0
2008-08-19 01:39:00,5.07109,5.07166,5.07053,5.07094,10000000.0
2008-08-19 01:40:00,5.07087,5.07174,5.07044,5.07162,11000000.0
2008-08-19 01:41:00,5.07109,5.07234,5.07018,5.07234,16000000.0
2008-08-19 01:42:00,5.07195,5.07198,5.07075,5.07157,14000000.0
2008-08-19 01:43:00,5.07139,5.07207,5.07086,5.07207,16000000.0
2008-08-19 01:44:00,5.07105,5.07105,5.07085,5.07085,15000000.0
2008-08-19 01:45:00,5.07142,5.07177,5.07039,5.07099,16000000.0
2008-08-19 01:46:00,5.07011,5.07146,5.07011,5.0704,9000000.0
2008-08-19 01:47:00,5.07167,5.07167,5.06957,5.07043,17000000.0
2008-08-19 01:48:00,5.06881,5.06988,5.06792,5.0696,16000000.0
2008-08-19 01:49:00,5.0692,5.06983,5.06866,5.06867,10000000.0
2008-08-19 01:50:00,5.06818,5.06879,5.06802,5.06839,11000000.0
2008-08-19 01:51:00,5.06884,5.06884,5.06764,5.06778,12000000.0
2008-08-19 01:52:00,5.06783,5.06854,5.06701,5.06843,12000000.0
2008-08-19 01:53:00,5.06878,5.06884,5.06696,5.06871,18000000.0
2008-08-19 01:54:00,5.06827,5.06844,5.06697,5.06746,14000000.0
2008-08-19 01:55:00,5.06651,5.0685,5.06651,5.06826,18000000.0
2008-08-19 01:56:00,5.0685,5.06874,5.06807,5.06831,8000000.0
2008-08-19 01:57:00,5.06824,5.06894,5.06799,5.06851,13000000.0
2008-08-19 01:58:00,5.06796,5.06854,5.06761,5.06831,11000000.0
2008-08-19 01:59:00,5.06764,5.06902,5.06737,5.06902,11000000.0
2008-08-19 02:00:00,5.06751,5.06917,5.06711,5.06869,16000000.0
2008-08-19 02:01:00,5.06907,5.07055,5.06856,5.07053,21000000.0
2008-08-19 02:02:00,5.06965,5.07084,5.06963,5.07007,10000000.0
2008-08-19 02:03:00,5.07008,5.07098,5.06975,5.07098,8000000.0
2008-08-19 02:04:00,5.07026,5.07112,5.07015,5.07111,14000000.0
2008-08-19 02:05:00,5.0709,5.07153,5.07016,5.07095,14000000.0
2008-08-19 02:06:00,5.07184,5.07184,5.0706,5.07162,15000000.0
2008-08-19 02:07:00,5.07066,5.07066,5.06916,5.07022,10000000.0
2008-08-19 02:08:00,5.06903,5.07003,5.06861,5.06861,16000000.0
2008-08-19 02:09:00,5.06954,5.07042,5.06872,5.06971,18000000.0
2008-08-19 02:10:00,5.07001,5.07096,5.06963,5.07017,16000000.0
2008-08-19 02:11:00,5.07102,5.07112,5.0696,5.06971,14000000.0
2008-08-19 02:12:00,5.07175,5.0725,5.07081,5.0725,10000000.0
2008-08-19 02:13:00,5.07168,5.07282,5.07098,5.07282,15000000.0
2008-08-19 02:14:00,5.0716,5.0729,5.0716,5.07241,19000000.0
2008-08-19 02:15:00,5.07326,5.0739,5.07227,5.0739,12000000.0
2008-08-19 02:16:00,5.07356,5.07427,5.07281,5.07369,18000000.0
2008-08-19 02:17:00,5.07336,5.07405,5.07278,5.07295,14000000.0
2008-08-19 02:18:00,5.07348,5.07453,5.073,5.07379,12000000.0
2008-08-19 02:19:00,5.07443,5.07491,5.07326,5.07326,14000000.0
2008-08-19 02:20:00,5.07376,5.07444,5.07274,5.07274,13000000.0
2008-08-19 02:21:00,5.07341,5.07431,5.07271,5.07385,15000000.0
2008-08-19 02:22:00,5.07354,5.07377,5.07196,5.07301,13000000.0
2008-08-19 02:23:00,5.07242,5.07286,5.07136,5.07136,16000000.0
2008-08-19 02:24:00,5.07232,5.07287,5.07113,5.07279,17000000.0
2008-08-19 02:25:00,5.07243,5.07283,5.07214,5.07275,10000000.0
2008-08-19 02:26:00,5.07268,5.07352,5.07214,5.07277,13000000.0
2008-08-19 02:27:00,5.07333,5.07416,5.0731,5.07397,7000000.0
2008-08-19 02:28:00,5.07461,5.07461,5.07286,5.0731,9000000.0
2008-08-19 02:29:00,5.07336,5.0741,5.07332,5.0741,20000000.0
2008-08-19 02:30:00,5.07292,5.0736,5.07245,5.07309,11000000.0
2008-08-19 02:31:00,5.07316,5.07439,5.07316,5.07439,9000000.0
2008-08-19 02:32:00,5.07351,5.07429,5.07266,5.074,13000000.0
2008-08-19 02:33:00,5.07369,5.07516,5.07324,5.07516,14000000.0
2008-08-19 02:34:00,5.07517,5.07524,5.07366,5.07433,17000000.0
2008-08-19 02:35:00,5.07487,5.07503,5.07376,5.07402,15000000.0
2008-08-19 02:36:00,5.07454,5.07485,5.07371,5.074,14000000.0
2008-08-19 02:37:00,5.0741,5.07437,5.07338,5.07394,13000000.0
2008-08-19 02:38:00,5.07396,5.07519,5.07396,5.07444,14000000.0
2008-08-19 02:39:00,5.07517,5.07655,5.07444,5.07614,15000000.0
2008-08-19 02:40:00,5.07646,5.0773,5.0761,5.077,12000000.0
2008-08-19 02:41:00,5.07642,5.07707,5.07539,5.07611,13000000.0
2008-08-19 02:42:00,5.07624,5.07624,5.07492,5.07522,16000000.0
2008-08-19 02:43:00,5.07543,5.07571,5.07394,5.07474,18000000.0
2008-08-19 02:44:00,5.07494,5.0757,5.07491,5.07532,10000000.0
2008-08-19 02:45:00,5.0751,5.07567,5.07453,5.07567,14000000.0
2008-08-19 02:46:00,5.0753,5.07706,5.07471,5.07706,18000000.0
2008-08-19 02:47:00,5.07669,5.07732,5.07582,5.07732,17000000.0
2008-08-19 02:48:00,5.07683,5.07761,5.07631,5.07675,7000000.0
2008-08-19 02:49:00,5.07599,5.07775,5.07522,5.07584,13000000.0
2008-08-19 02:50:00,5.07492,5.0763,5.07467,5.07537,14000000.0
2008-08-19 02:51:00,5.07479,5.07635,5.07479,5.07614,15000000.0
2008-08-19 02:52:00,5.07637,5.07654,5.07492,5.07492,15000000.0
2008-08-19 02:53:00,5.07558,5.07636,5.07542,5.07581,9000000.0
2008-08-19 02:54:00,5.07507,5.07632,5.07504,5.07606,13000000.0
2008-08-19 02:55:00,5.07595,5.07649,5.07531,5.07631,11000000.0
2008-08-19 02:56:00,5.07495,5.07589,5.07404,5.07443,18000000.0
2008-08-19 02:57:00,5.07551,5.07551,5.07387,5.07485,13000000.0
2008-08-19 02:58:00,5.07429,5.07486,5.07366,5.07486,9000000.0
2008-08-19 02:59:00,5.07414,5.0742,5.07284,5.07284,14000000.0
2008-08-19 03:00:00,5.07319,5.07357,5.07246,5.07279,11000000.0
2008-08-19 03:01:00,5.07368,5.07424,5.07273,5.0736,11000000.0
2008-08-19 03:02:00,5.07419,5.07461,5.07404,5.07423,11000000.0
2008-08-19 03:03:00,5.0748,5.07505,5.07334,5.07334,23000000.0
2008-08-19 03:04:00,5.07437,5.0748,5.07406,5.07442,11000000.0
2008-08-19 03:05:00,5.07462,5.07561,5.07424,5.07536,17000000.0
2008-08-19 03:06:00,5.07445,5.07468,5.07372,5.07443,9000000.0
2008-08-19 03:07:00,5.07391,5.07477,5.07338,5.0738,15000000.0
2008-08-19 03:08:00,5.07442,5.07489,5.07368,5.0737,12000000.0
2008-08-19 03:09:00,5.07541,5.07547,5.07445,5.07469,15000000.0
2008-08-19 03:10:00,5.07489,5.07489,5.07403,5.0743,19000000.0
2008-08-19 03:11:00,5.0746,5.07502,5.0734,5.07502,15000000.0
2008-08-19 03:12:00,5.07349,5.07449,5.07298,5.07366,18000000.0
2008-08-19 03:13:00,5.07291,5.07406,5.07236,5.07289,18000000.0
2008-08-19 03:14:00,5.07323,5.07388,5.07282,5.07388,10000000.0
2008-08-19 03:15:00,5.07225,5.07384,5.07225,5.07322,7000000.0
2008-08-19 03:16:00,5.07395,5.07395,5.07299,5.07328,8000000.0
2008-08-19 03:17:00,5.07419,5.07438,5.07337,5.07367,10000000.0
2008-08-19 03:18:00,5.07396,5.07442,5.07293,5.07421,15000000.0
2008-08-19 03:19:00,5.0726,5.07402,5.0726,5.07329,10000000.0
2008-08-19 03:20:00,5.07219,5.07397,5.07219,5.07357,16000000.0
2008-08-19 03:21:00,5.07314,5.07441,5.0728,5.07409,11000000.0
2008-08-19 03:22:00,5.0739,5.07416,5.0725,5.07412,10000000.0
2008-08-19 03:23:00,5.07392,5.07455,5.07306,5.07454,12000000.0
2008-08-19 03:24:00,5.07503,5.07532,5.07399,5.07438,13000000.0
2008-08-19 03:25:00,5.07458,5.07496,5.07374,5.07405,11000000.0
2008-08-19 03:26:00,5.07303,5.0743,5.07303,5.07383,13000000.0
2008-08-19 03:27:00,5.07351,5.07431,5.07297,5.07431,14000000.0
2008-08-19 03:28:00,5.07328,5.07467,5.07267,5.07457,18000000.0
2008-08-19 03:29:00,5.07352,5.07412,5.07273,5.07327,15000000.0
2008-08-19 03:30:00,5.073,5.07421,5.07273,5.0728,10000000.0
2008-08-19 03:31:00,5.07344,5.07427,5.07292,5.0732,13000000.0
2008-08-19 03:32:00,5.07378,5.07424,5.07291,5.07424,16000000.0
2008-08-19 03:33:00,5.07394,5.07396,5.0728,5.07323,13000000.0
2008-08-19 03:34:00,5.0745,5.07451,5.07272,5.07375,16000000.0
2008-08-19 03:35:00,5.07422,5.0745,5.07342,5.07447,10000000.0
2008-08-19 03:36:00,5.07515,5.07531,5.07386,5.07458,11000000.0
2008-08-19 03:37:00,5.07432,5.07475,5.07312,5.07399,13000000.0
2008-08-19 03:38:00,5.07381,5.07489,5.07367,5.07367,13000000.0
2008-08-19 03:39:00,5.07408,5.07488,5.07374,5.07426,13000000.0
2008-08-19 03:40:00,5.07324,5.07414,5.07291,5.07335,12000000.0
2008-08-19 03:41:00,5.07337,5.07346,5.07205,5.07297,16000000.0
2008-08-19 03:42:00,5.07271,5.07323,5.07111,5.07189,21000000.0
2008-08-19 03:43:00,5.07308,5.07356,5.07171,5.07271,18000000.0
2008-08-19 03:44:00,5.07383,5.07385,5.07305,5.07328,15000000.0
2008-08-19 03:45:00,5.07274,5.07281,5.07167,5.07227,9000000.0
2008-08-19 03:46:00,5.07138,5.07229,5.07113,5.07151,8000000.0
2008-08-19 03:47:00,5.07131,5.0719,5.07118,5.07136,11000000.0
2008-08-19 03:48:00,5.07225,5.07233,5.07144,5.07173,9000000.0
2008-08-19 03:49:00,5.07261,5.07299,5.07165,5.07229,16000000.0
2008-08-19 03:50:00,5.07117,5.07299,5.07117,5.07271,19000000.0
2008-08-19 03:51:00,5.07207,5.07259,5.0718,5.07245,9000000.0
2008-08-19 03:52:00,5.07257,5.07306,5.0718,5.07231,19000000.0
2008-08-19 03:53:00,5.0719,5.07258,5.07135,5.07211,10000000.0
2008-08-19 03:54:00,5.07222,5.07312,5.07123,5.07194,17000000.0
2008-08-19 03:55:00,5.07195,5.07235,5.07092,5.07092,16000000.0
2008-08-19 03:56:00,5.07147,5.07235,5.07133,5.07134,7000000.0
2008-08-19 03:57:00,5.07221,5.07221,5.07137,5.07141,11000000.0
2008-08-19 03:58:00,5.07083,5.07198,5.07083,5.07088,12000000.0
2008-08-19 03:59:00,5.07107,5.07286,5.07107,5.07253,17000000.0
2008-08-19 04:00:00,5.07243,5.07335,5.07207,5.07209,12000000.0
2008-08-19 04:01:00,5.07284,5.07363,5.07247,5.07247,16000000.0
2008-08-19 04:02:00,5.07341,5.07436,5.07264,5.07433,14000000.0
2008-08-19 04:03:00,5.07364,5.07477,5.07357,5.07477,12000000.0
2008-08-19 04:04:00,5.07417,5.07518,5.07417,5.07515,16000000.0
2008-08-19 04:05:00,5.07365,5.0747,5.07327,5.07411,13000000.0
2008-08-19 04:06:00,5.07395,5.07456,5.07368,5.07419,16000000.0
2008-08-19 04:07:00,5.07318,5.07446,5.07297,5.07395,13000000.0
2008-08-19 04:08:00,5.07371,5.07452,5.0732,5.0732,14000000.0
2008-08-19 04:09:00,5.07377,5.07413,5.073,5.0735,10000000.0
2008-08-19 04:10:00,5.07333,5.07432,5.07314,5.07432,12000000.0
2008-08-19 04:11:00,5.07282,5.07386,5.07272,5.07333,14000000.0
2008-08-19 04:12:00,5.07355,5.07448,5.07292,5.0736,19000000.0
2008-08-19 04:13:00,5.07437,5.07511,5.0737,5.07405,20000000.0
2008-08-19 04:14:00,5.07414,5.07504,5.07346,5.07468,12000000.0
2008-08-19 04:15:00,5.0748,5.0748,5.07342,5.07353,8000000.0
2008-08-19 04:16:00,5.07358,5.07461,5.0734,5.07445,13000000.0
2008-08-19 04:17:00,5.0736,5.07467,5.07317,5.07317,15000000.0
2008-08-19 04:18:00,5.07353,5.07437,5.07321,5.07437,9000000.0
2008-08-19 04:19:00,5.07284,5.07428,5.07284,5.0729,12000000.0
2008-08-19 04:20:00,5.07348,5.07355,5.07335,5.07335,9000000.0
2008-08-19 04:21:00,5.07345,5.07354,5.07188,5.07225,17000000.0
2008-08-19 04:22:00,5.07195,5.07349,5.07195,5.07245,14000000.0
2008-08-19 04:23:00,5.07296,5.07314,5.07192,5.07224,10000000.0
2008-08-19 04:24:00,5.0725,5.07323,5.07211,5.07265,12000000.0
2008-08-19 04:25:00,5.07212,5.07276,5.07158,5.07249,10000000.0
2008-08-19 04:26:00,5.07193,5.07229,5.07088,5.07174,7000000.0
2008-08-19 04:27:00,5.07074,5.07167,5.07033,5.07128,15000000.0
2008-08-19 04:28:00,5.0717,5.07187,5.07086,5.07142,7000000.0
2008-08-19 04:29:00,5.07132,5.07181,5.07012,5.07012,14000000.0
2008-08-19 04:30:00,5.07027,5.07186,5.07027,5.0715,11000000.0
2008-08-19 04:31:00,5.07037,5.07127,5.06983,5.07105,15000000.0
2008-08-19 04:32:00,5.0708,5.07107,5.07011,5.07036,17000000.0
2008-08-19 04:33:00,5.07056,5.07127,5.06995,5.07037,14000000.0
2008-08-19 04:34:00,5.07,5.07092,5.06975,5.07032,9000000.0
2008-08-19 04:35:00,5.0707,5.0707,5.06899,5.06958,12000000.0
2008-08-19 04:36:00,5.06964,5.07025,5.06844,5.07025,12000000.0
2008-08-19 04:37:00,5.07139,5.07163,5.07046,5.07093,12000000.0
2008-08-19 04:38:00,5.07023,5.07141,5.07019,5.07019,11000000.0
2008-08-19 04:39:00,5.07028,5.07034,5.0701,5.07015,17000000.0
2008-08-19 04:40:00,5.07011,5.0711,5.06957,5.06976,9000000.0
2008-08-19 04:41:00,5.07008,5.07055,5.06897,5.07015,10000000.0
2008-08-19 04:42:00,5.07118,5.07121,5.07002,5.07038,8000000.0
2008-08-19 04:43:00,5.06978,5.07068,5.06945,5.07014,18000000.0
2008-08-19 04:44:00,5.06988,5.07032,5.06983,5.07013,9000000.0
2008-08-19 04:45:00,5.06995,5.07042,5.06969,5.06999,9000000.0
2008-08-19 04:46:00,5.06977,5.07059,5.06915,5.07033,16000000.0
2008-08-19 04:47:00,5.07035,5.07217,5.06968,5.07137,12000000.0
2008-08-19 04:48:00,5.07171,5.07213,5.07091,5.07124,10000000.0
2008-08-19 04:49:00,5.07065,5.07254,5.07065,5.07134,16000000.0
2008-08-19 04:50:00,5.07127,5.07227,5.07071,5.07071,16000000.0
2008-08-19 04:51:00,5.07102,5.07167,5.07063,5.07063,20000000.0
2008-08-19 04:52:00,5.06995,5.06995,5.06975,5.06987,13000000.0
2008-08-19 04:53:00,5.07081,5.0709,5.06917,5.0697,11000000.0
2008-08-19 04:54:00,5.06971,5.07045,5.06902,5.06959,11000000.0
2008-08-19 04:55:00,5.07033,5.07109,5.06983,5.0705,12000000.0
2008-08-19 04:56:00,5.06992,5.0707,5.06949,5.07045,16000000.0
2008-08-19 04:57:00,5.06934,5.07039,5.06933,5.0702,7000000.0
2008-08-19 04:58:00,5.06988,5.07083,5.06938,5.06993,13000000.0
2008-08-19 04:59:00,5.06928,5.07045,5.06919,5.07028,17000000.0
2008-08-19 05:00:00,5.06977,5.0706,5.06942,5.07007,10000000.0
2008-08-19 05:01:00,5.07079,5.07126,5.0697,5.07015,13000000.0
2008-08-19 05:02:00,5.07038,5.07113,5.06996,5.06996,18000000.0
2008-08-19 05:03:00,5.07012,5.07029,5.06786,5.06834,9000000.0
2008-08-19 05:04:00,5.06904,5.07014,5.06848,5.06981,12000000.0
2008-08-19 05:05:00,5.06946,5.06983,5.06877,5.06902,10000000.0
2008-08-19 05:06:00,5.06921,5.07003,5.06881,5.07003,20000000.0
2008-08-19 05:07:00,5.06859,5.06948,5.06859,5.06869,10000000.0
2008-08-19 05:08:00,5.06944,5.07037,5.069,5.06995,17000000.0
2008-08-19 05:09:00,5.07024,5.07036,5.06902,5.06996,15000000.0
2008-08-19 05:10:00,5.06942,5.07095,5.06926,5.07095,10000000.0
2008-08-19 05:11:00,5.07053,5.07173,5.06985,5.07089,16000000.0
2008-08-19 05:12:00,5.07135,5.07212,5.07072,5.07212,7000000.0
2008-08-19 05:13:00,5.07135,5.07197,5.07049,5.07197,12000000.0
2008-08-19 05:14:00,5.07093,5.07176,5.07056,5.07176,14000000.0
2008-08-19 05:15:00,5.07157,5.07178,5.07087,5.07131,16000000.0
2008-08-19 05:16:00,5.07152,5.07165,5.07018,5.07018,15000000.0
2008-08-19 05:17:00,5.07045,5.07132,5.07001,5.07132,10000000.0
2008-08-19 05:18:00,5.0716,5.07188,5.07037,5.0705,13000000.0
2008-08-19 05:19:00,5.07065,5.07085,5.07065,5.07085,13000000.0
2008-08-19 05:20:00,5.07071,5.07124,5.07048,5.07087,20000000.0
2008-08-19 05:21:00,5.07114,5.07146,5.07033,5.07033,9000000.0
2008-08-19 05:22:00,5.0712,5.07188,5.07053,5.07106,17000000.0
2008-08-19 05:23:00,5.07125,5.07187,5.07035,5.07055,14000000.0
2008-08-19 05:24:00,5.07115,5.07115,5.07095,5.07108,19000000.0
2008-08-19 05:25:00,5.07093,5.0712,5.07093,5.07116,13000000.0
2008-08-19 05:26:00,5.07115,5.07115,5.07095,5.07095,13000000.0
2008-08-19 05:27:00,5.07066,5.07129,5.0705,5.07091,13000000.0
2008-08-19 05:28:00,5.07115,5.07115,5.07095,5.07108,10000000.0
2008-08-19 05:29:00,5.071,5.07178,5.07028,5.07134,17000000.0
2008-08-19 05:30:00,5.0708,5.07155,5.07044,5.0711,21000000.0
2008-08-19 05:31:00,5.07047,5.07084,5.06832,5.06832,13000000.0
2008-08-19 05:32:00,5.0692,5.06993,5.06856,5.06974,16000000.0
2008-08-19 05:33:00,5.06934,5.07002,5.06864,5.06901,13000000.0
2008-08-19 05:34:00,5.06932,5.06987,5.06899,5.06964,13000000.0
2008-08-19 05:35:00,5.06954,5.07042,5.06919,5.07042,14000000.0
2008-08-19 05:36:00,5.07043,5.0706,5.06958,5.07001,18000000.0
2008-08-19 05:37:00,5.07087,5.07101,5.06971,5.07093,12000000.0
2008-08-19 05:38:00,5.07021,5.07122,5.06971,5.07051,13000000.0
2008-08-19 05:39:00,5.0702,5.07111,5.06971,5.07069,21000000.0
2008-08-19 05:40:00,5.06989,5.0707,5.06894,5.06941,14000000.0
2008-08-19 05:41:00,5.06926,5.07014,5.0687,5.06939,13000000.0
2008-08-19 05:42:00,5.06946,5.07001,5.06901,5.06923,8000000.0
2008-08-19 05:43:00,5.06974,5.07029,5.06892,5.06961,13000000.0
2008-08-19 05:44:00,5.06988,5.07076,5.06918,5.06993,13000000.0
2008-08-19 05:45:00,5.06964,5.07022,5.0681,5.06908,24000000.0
2008-08-19 05:46:00,5.06921,5.07013,5.06824,5.06947,14000000.0
2008-08-19 05:47:00,5.06951,5.06994,5.0689,5.06987,11000000.0
2008-08-19 05:48:00,5.06868,5.06987,5.06851,5.069,18000000.0
2008-08-19 05:49:00,5.0688,5.06997,5.06874,5.06924,10000000.0
2008-08-19 05:50:00,5.07041,5.07041,5.06833,5.06833,10000000.0
2008-08-19 05:51:00,5.06915,5.06921,5.0684,5.0685,11000000.0
2008-08-19 05:52:00,5.06785,5.06914,5.06755,5.06855,19000000.0
2008-08-19 05:53:00,5.06903,5.07131,5.06835,5.07131,15000000.0
2008-08-19 05:54:00,5.06991,5.07076,5.06987,5.07032,7000000.0
2008-08-19 05:55:00,5.07105,5.07116,5.06991,5.07077,12000000.0
2008-08-19 05:56:00,5.07086,5.07086,5.06966,5.07071,16000000.0
2008-08-19 05:57:00,5.07095,5.07103,5.06999,5.07103,11000000.0
2008-08-19 05:58:00,5.07096,5.07152,5.07032,5.07062,22000000.0
2008-08-19 05:59:00,5.07071,5.07159,5.07026,5.07078,9000000.0
2008-08-19 06:00:00,5.07055,5.07091,5.07001,5.07084,17000000.0
2008-08-19 06:01:00,5.07017,5.07099,5.06972,5.06972,18000000.0
2008-08-19 06:02:00,5.07346,5.07346,5.07027,5.07136,18000000.0
2008-08-19 06:03:00,5.07101,5.07101,5.06898,5.07027,16000000.0
2008-08-19 06:04:00,5.07054,5.07261,5.07009,5.07261,8000000.0
2008-08-19 06:05:00,5.0731,5.0731,5.06958,5.06964,10000000.0
2008-08-19 06:06:00,5.06927,5.07069,5.06912,5.0696,27000000.0
2008-08-19 06:07:00,5.07061,5.07114,5.06907,5.07113,17000000.0
2008-08-19 06:08:00,5.06993,5.07026,5.06887,5.06887,14000000.0
2008-08-19 06:09:00,5.0708,5.07109,5.06947,5.07031,13000000.0
2008-08-19 06:10:00,5.0703,5.07041,5.06924,5.06978,14000000.0
2008-08-19 06:11:00,5.07053,5.07053,5.0687,5.06944,16000000.0
2008-08-19 06:12:00,5.06997,5.07021,5.06883,5.06987,17000000.0
2008-08-19 06:13:00,5.06942,5.07067,5.06848,5.07041,14000000.0
2008-08-19 06:14:00,5.0701,5.07155,5.06947,5.06982,12000000.0
2008-08-19 06:15:00,5.07055,5.07145,5.06989,5.07086,13000000.0
2008-08-19 06:16:00,5.07067,5.07118,5.06951,5.07098,14000000.0
2008-08-19 06:17:00,5.07101,5.07125,5.0698,5.07125,11000000.0
2008-08-19 06:18:00,5.0706,5.07221,5.07017,5.07179,12000000.0
2008-08-19 06:19:00,5.07258,5.07291,5.07128,5.07233,19000000.0
2008-08-19 06:20:00,5.07142,5.07215,5.07101,5.07178,11000000.0
2008-08-19 06:21:00,5.07157,5.0722,5.07082,5.07211,9000000.0
2008-08-19 06:22:00,5.07156,5.07245,5.07098,5.071,22000000.0
2008-08-19 06:23:00,5.07109,5.07214,5.07049,5.07049,18000000.0
2008-08-19 06:24:00,5.0714,5.07194,5.07038,5.07038,8000000.0
2008-08-19 06:25:00,5.0714,5.07205,5.07082,5.07205,9000000.0
2008-08-19 06:26:00,5.07167,5.07179,5.07019,5.07125,13000000.0
2008-08-19 06:27:00,5.07164,5.07232,5.07095,5.07215,15000000.0
2008-08-19 06:28:00,5.07195,5.07267,5.0712,5.07228,18000000.0
2008-08-19 06:29:00,5.0718,5.0722,5.07073,5.07164,16000000.0
2008-08-19 06:30:00,5.07135,5.07208,5.07057,5.07078,10000000.0
2008-08-19 06:31:00,5.07094,5.07192,5.07044,5.07135,13000000.0
2008-08-19 06:32:00,5.06987,5.07153,5.06987,5.07123,10000000.0
2008-08-19 06:33:00,5.07092,5.07195,5.07065,5.07121,10000000.0
2008-08-19 06:34:00,5.07155,5.07166,5.07057,5.07065,15000000.0
2008-08-19 06:35:00,5.07152,5.07228,5.07055,5.0707,13000000.0
2008-08-19 06:36:00,5.07215,5.07215,5.07014,5.07101,23000000.0
2008-08-19 06:37:00,5.07054,5.07128,5.06947,5.06947,11000000.0
2008-08-19 06:38:00,5.07027,5.07078,5.06943,5.07076,17000000.0
2008-08-19 06:39:00,5.06969,5.07002,5.06875,5.07002,8000000.0
2008-08-19 06:40:00,5.06876,5.0695,5.06832,5.06916,15000000.0
2008-08-19 06:41:00,5.06869,5.06974,5.068,5.06925,15000000.0
2008-08-19 06:42:00,5.06897,5.06966,5.06821,5.06845,16000000.0
2008-08-19 06:43:00,5.0699,5.07023,5.06833,5.06976,12000000.0
2008-08-19 06:44:00,5.06944,5.07011,5.06904,5.06959,13000000.0
2008-08-19 06:45:00,5.06995,5.07018,5.0691,5.06948,14000000.0
2008-08-19 06:46:00,5.06949,5.07051,5.06895,5.06929,12000000.0
2008-08-19 06:47:00,5.0688,5.06993,5.0686,5.0686,11000000.0
2008-08-19 06:48:00,5.06932,5.06969,5.06885,5.06929,15000000.0
2008-08-19 06:49:00,5.07025,5.07025,5.06873,5.06904,17000000.0
2008-08-19 06:50:00,5.06921,5.07006,5.06865,5.06935,13000000.0
2008-08-19 06:51:00,5.06992,5.07106,5.06969,5.07106,8000000.0
2008-08-19 06:52:00,5.07072,5.07149,5.07027,5.07118,14000000.0
2008-08-19 06:53:00,5.07103,5.07193,5.0705,5.07097,13000000.0
2008-08-19 06:54:00,5.07109,5.07127,5.06972,5.07027,8000000.0
2008-08-19 06:55:00,5.07013,5.07035,5.06862,5.06943,10000000.0
2008-08-19 06:56:00,5.06962,5.07,5.06885,5.06942,11000000.0
2008-08-19 06:57:00,5.06947,5.07012,5.06895,5.06974,17000000.0
2008-08-19 06:58:00,5.06963,5.07013,5.06943,5.0701,12000000.0
2008-08-19 06:59:00,5.07067,5.07076,5.06934,5.0703,14000000.0
2008-08-19 07:00:00,5.06853,5.07076,5.06853,5.06973,11000000.0
2008-08-19 07:01:00,5.06991,5.07104,5.06972,5.07094,10000000.0
2008-08-19 07:02:00,5.06973,5.07145,5.06973,5.07057,14000000.0
2008-08-19 07:03:00,5.07106,5.07194,5.07085,5.07194,7000000.0
2008-08-19 07:04:00,5.07102,5.07283,5.07097,5.07283,16000000.0
2008-08-19 07:05:00,5.07248,5.07303,5.07136,5.07258,15000000.0
2008-08-19 07:06:00,5.07178,5.07283,5.07133,5.07151,16000000.0
2008-08-19 07:07:00,5.07313,5.07324,5.07173,5.07237,12000000.0
2008-08-19 07:08:00,5.07249,5.07324,5.07205,5.07205,8000000.0
2008-08-19 07:09:00,5.07307,5.07374,5.07241,5.07261,8000000.0
2008-08-19 07:10:00,5.07323,5.07402,5.07286,5.07394,16000000.0
2008-08-19 07:11:00,5.07334,5.07451,5.07279,5.07357,17000000.0
2008-08-19 07:12:00,5.07317,5.07437,5.07249,5.07437,20000000.0
2008-08-19 07:13:00,5.0743,5.0743,5.07269,5.07424,18000000.0
2008-08-19 07:14:00,5.07245,5.07515,5.07245,5.07435,11000000.0
2008-08-19 07:15:00,5.07475,5.07475,5.0732,5.07354,18000000.0
2008-08-19 07:16:00,5.07393,5.07448,5.07329,5.07399,18000000.0
2008-08-19 07:17:00,5.07334,5.07441,5.0729,5.07441,12000000.0
2008-08-19 07:18:00,5.07413,5.07452,5.07323,5.07446,18000000.0
2008-08-19 07:19:00,5.074,5.07422,5.07322,5.07382,14000000.0
2008-08-19 07:20:00,5.07341,5.07455,5.07272,5.07379,18000000.0
2008-08-19 07:21:00,5.07413,5.07425,5.07327,5.07344,13000000.0
2008-08-19 07:22:00,5.0738,5.07397,5.07311,5.07354,14000000.0
2008-08-19 07:23:00,5.07488,5.07488,5.07314,5.0742,15000000.0
2008-08-19 07:24:00,5.07362,5.07391,5.07299,5.07327,16000000.0
2008-08-19 07:25:00,5.07366,5.07413,5.07251,5.07278,15000000.0
2008-08-19 07:26:00,5.07303,5.07415,5.07196,5.07415,13000000.0
2008-08-19 07:27:00,5.07383,5.0743,5.07281,5.07412,12000000.0
2008-08-19 07:28:00,5.07477,5.07624,5.07377,5.07458,22000000.0
2008-08-19 07:29:00,5.07659,5.07703,5.07576,5.07654,16000000.0
2008-08-19 07:30:00,5.07686,5.07758,5.07595,5.07642,14000000.0
2008-08-19 07:31:00,5.07652,5.07777,5.07598,5.07682,13000000.0
2008-08-19 07:32:00,5.07572,5.07591,5.07402,5.07452,9000000.0
2008-08-19 07:33:00,5.0732,5.07658,5.07293,5.07658,7000000.0
2008-08-19 07:34:00,5.07565,5.07671,5.07504,5.07605,18000000.0
2008-08-19 07:35:00,5.0754,5.07576,5.07455,5.07496,9000000.0
2008-08-19 07:36:00,5.07611,5.07614,5.07476,5.07532,13000000.0
2008-08-19 07:37:00,5.07457,5.07648,5.07451,5.07602,11000000.0
2008-08-19 07:38:00,5.07445,5.07505,5.07368,5.07378,11000000.0
2008-08-19 07:39:00,5.07515,5.07515,5.07322,5.0746,19000000.0
2008-08-19 07:40:00,5.07294,5.07449,5.07294,5.07442,11000000.0
2008-08-19 07:41:00,5.07427,5.07471,5.07363,5.07471,7000000.0
2008-08-19 07:42:00,5.07281,5.07282,5.06747,5.07252,13000000.0
2008-08-19 07:43:00,5.07405,5.07405,5.07263,5.07361,14000000.0
2008-08-19 07:44:00,5.07397,5.0744,5.07301,5.0744,10000000.0
2008-08-19 07:45:00,5.07397,5.07467,5.0734,5.07368,8000000.0
2008-08-19 07:46:00,5.07371,5.07547,5.07347,5.07406,13000000.0
2008-08-19 07:47:00,5.07522,5.07629,5.07368,5.0754,15000000.0
2008-08-19 07:48:00,5.07543,5.07595,5.07475,5.07577,13000000.0
2008-08-19 07:49:00,5.0757,5.07606,5.07515,5.07546,10000000.0
2008-08-19 07:50:00,5.07575,5.07615,5.07475,5.07475,17000000.0
2008-08-19 07:51:00,5.07533,5.07608,5.07474,5.07603,16000000.0
2008-08-19 07:52:00,5.07629,5.07828,5.0753,5.07828,13000000.0
2008-08-19 07:53:00,5.07951,5.07979,5.07759,5.07764,10000000.0
2008-08-19 07:54:00,5.07908,5.08039,5.07856,5.07987,11000000.0
2008-08-19 07:55:00,5.08005,5.08287,5.07822,5.08262,12000000.0
2008-08-19 07:56:00,5.08099,5.0815,5.07883,5.08024,13000000.0
2008-08-19 07:57:00,5.07985,5.08054,5.0791,5.08054,8000000.0
2008-08-19 07:58:00,5.07841,5.07999,5.07792,5.07953,14000000.0
2008-08-19 07:59:00,5.07908,5.08084,5.07888,5.08015,15000000.0
2008-08-19 08:00:00,5.08091,5.08091,5.07709,5.07804,10000000.0
2008-08-19 08:01:00,5.07859,5.08173,5.07777,5.08173,13000000.0
2008-08-19 08:02:00,5.08095,5.08122,5.07914,5.08101,14000000.0
2008-08-19 08:03:00,5.08058,5.08281,5.08058,5.08238,12000000.0
2008-08-19 08:04:00,5.08168,5.08349,5.08129,5.08243,16000000.0
2008-08-19 08:05:00,5.084,5.08411,5.08292,5.08321,14000000.0
2008-08-19 08:06:00,5.08218,5.08321,5.08176,5.08243,19000000.0
2008-08-19 08:07:00,5.08138,5.0818,5.0806,5.08099,19000000.0
2008-08-19 08:08:00,5.08131,5.08152,5.08048,5.0814,11000000.0
2008-08-19 08:09:00,5.08188,5.08196,5.08046,5.08153,10000000.0
2008-08-19 08:10:00,5.08079,5.08156,5.08012,5.08156,16000000.0
2008-08-19 08:11:00,5.08231,5.0832,5.08196,5.08212,9000000.0
2008-08-19 08:12:00,5.08215,5.08234,5.08112,5.08234,10000000.0
2008-08-19 08:13:00,5.08156,5.08309,5.0814,5.08231,11000000.0
2008-08-19 08:14:00,5.08319,5.08356,5.08187,5.08282,12000000.0
2008-08-19 08:15:00,5.08278,5.08316,5.078,5.08316,15000000.0
2008-08-19 08:16:00,5.08391,5.08484,5.08308,5.08473,14000000.0
2008-08-19 08:17:00,5.08428,5.08632,5.08382,5.08632,10000000.0
2008-08-19 08:18:00,5.08651,5.088,5.08542,5.08605,9000000.0
2008-08-19 08:19:00,5.08667,5.08716,5.0857,5.087,11000000.0
2008-08-19 08:20:00,5.08625,5.08644,5.08505,5.08505,11000000.0
2008-08-19 08:21:00,5.08564,5.08594,5.08368,5.08555,20000000.0
2008-08-19 08:22:00,5.08465,5.08677,5.08445,5.08547,8000000.0
2008-08-19 08:23:00,5.08755,5.0912,5.08736,5.09067,12000000.0
2008-08-19 08:24:00,5.09033,5.09063,5.08931,5.0905,13000000.0
2008-08-19 08:25:00,5.09011,5.09011,5.08844,5.08958,12000000.0
2008-08-19 08:26:00,5.08905,5.09007,5.08808,5.09007,13000000.0
2008-08-19 08:27:00,5.08914,5.08991,5.08829,5.08991,11000000.0
2008-08-19 08:28:00,5.08724,5.0888,5.0869,5.08799,8000000.0
2008-08-19 08:29:00,5.08959,5.09094,5.0887,5.08995,12000000.0
2008-08-19 08:30:00,5.09155,5.09155,5.08963,5.09003,11000000.0
2008-08-19 08:31:00,5.0904,5.0917,5.08999,5.09139,10000000.0
2008-08-19 08:32:00,5.09087,5.09116,5.08857,5.08935,13000000.0
2008-08-19 08:33:00,5.08963,5.0901,5.0887,5.0901,11000000.0
2008-08-19 08:34:00,5.08916,5.08986,5.088,5.08904,17000000.0
2008-08-19 08:35:00,5.08906,5.08906,5.08709,5.08711,11000000.0
2008-08-19 08:36:00,5.08885,5.08905,5.08767,5.08799,10000000.0
2008-08-19 08:37:00,5.08763,5.08879,5.0875,5.0886,9000000.0
2008-08-19 08:38:00,5.08766,5.08832,5.08574,5.08623,18000000.0
2008-08-19 08:39:00,5.08618,5.08758,5.08571,5.08723,8000000.0
2008-08-19 08:40:00,5.08633,5.08698,5.08568,5.08698,7000000.0
2008-08-19 08:41:00,5.08621,5.08713,5.08561,5.08713,16000000.0
2008-08-19 08:42:00,5.08733,5.08775,5.0861,5.08717,14000000.0
2008-08-19 08:43:00,5.08757,5.08844,5.08651,5.08697,12000000.0
2008-08-19 08:44:00,5.08825,5.0886,5.08733,5.0886,9000000.0
2008-08-19 08:45:00,5.08873,5.08873,5.08702,5.08755,18000000.0
2008-08-19 08:46:00,5.08783,5.08992,5.08674,5.08992,14000000.0
2008-08-19 08:47:00,5.09046,5.09128,5.08909,5.09023,18000000.0
2008-08-19 08:48:00,5.09023,5.09023,5.08839,5.08998,12000000.0
2008-08-19 08:49:00,5.09021,5.09111,5.08947,5.09111,14000000.0
2008-08-19 08:50:00,5.09065,5.09076,5.08927,5.09007,16000000.0
2008-08-19 08:51:00,5.09019,5.09087,5.08887,5.08988,21000000.0
2008-08-19 08:52:00,5.08814,5.08922,5.08667,5.08922,20000000.0
2008-08-19 08:53:00,5.08795,5.08843,5.08695,5.08843,7000000.0
2008-08-19 08:54:00,5.08789,5.08906,5.0869,5.08734,17000000.0
2008-08-19 08:55:00,5.08697,5.08793,5.08616,5.0873,12000000.0
2008-08-19 08:56:00,5.08765,5.08836,5.0863,5.08674,17000000.0
2008-08-19 08:57:00,5.08651,5.08701,5.08555,5.08612,16000000.0
2008-08-19 08:58:00,5.08768,5.08781,5.08573,5.0863,12000000.0
2008-08-19 08:59:00,5.08627,5.08678,5.08441,5.08633,13000000.0
2008-08-19 09:00:00,5.08563,5.08563,5.08322,5.08538,17000000.0
2008-08-19 09:01:00,5.08479,5.08589,5.0831,5.08318,13000000.0
2008-08-19 09:02:00,5.08427,5.08438,5.08283,5.08408,8000000.0
2008-08-19 09:03:00,5.0843,5.08585,5.08418,5.08462,16000000.0
2008-08-19 09:04:00,5.08521,5.08561,5.08451,5.08491,8000000.0
2008-08-19 09:05:00,5.08517,5.08537,5.08382,5.08494,11000000.0
2008-08-19 09:06:00,5.08457,5.08598,5.08446,5.08594,10000000.0
2008-08-19 09:07:00,5.08596,5.08745,5.08539,5.08539,10000000.0
2008-08-19 09:08:00,5.08517,5.08636,5.08414,5.08508,19000000.0
2008-08-19 09:09:00,5.08518,5.08678,5.08385,5.08483,16000000.0
2008-08-19 09:10:00,5.08594,5.08594,5.08384,5.08447,8000000.0
2008-08-19 09:11:00,5.0844,5.08504,5.08374,5.08377,11000000.0
2008-08-19 09:12:00,5.08386,5.08495,5.08212,5.08243,16000000.0
2008-08-19 09:13:00,5.08274,5.08501,5.08238,5.0831,15000000.0
2008-08-19 09:14:00,5.0845,5.08462,5.08236,5.08236,17000000.0
2008-08-19 09:15:00,5.08368,5.08368,5.08242,5.08306,12000000.0
2008-08-19 09:16:00,5.08295,5.08327,5.08196,5.08246,14000000.0
2008-08-19 09:17:00,5.08299,5.08311,5.0815,5.08232,14000000.0
2008-08-19 09:18:00,5.08334,5.08439,5.08195,5.08276,18000000.0
2008-08-19 09:19:00,5.08376,5.0846,5.08289,5.08289,14000000.0
2008-08-19 09:20:00,5.08452,5.08508,5.08279,5.08337,18000000.0
2008-08-19 09:21:00,5.08364,5.08419,5.08221,5.08419,17000000.0
2008-08-19 09:22:00,5.08459,5.08495,5.08287,5.08294,13000000.0
2008-08-19 09:23:00,5.08452,5.08463,5.08283,5.08366,12000000.0
2008-08-19 09:24:00,5.08352,5.08569,5.08348,5.08475,14000000.0
2008-08-19 09:25:00,5.08419,5.08456,5.08329,5.08368,9000000.0
2008-08-19 09:26:00,5.08501,5.08501,5.08362,5.08379,13000000.0
2008-08-19 09:27:00,5.0847,5.0858,5.0831,5.08436,13000000.0
2008-08-19 09:28:00,5.08574,5.08662,5.08445,5.08662,19000000.0
2008-08-19 09:29:00,5.08608,5.08618,5.08426,5.08426,14000000.0
2008-08-19 09:30:00,5.08619,5.08739,5.08513,5.08739,15000000.0
2008-08-19 09:31:00,5.08643,5.08706,5.086,5.08689,11000000.0
2008-08-19 09:32:00,5.08563,5.0871,5.08477,5.0865,16000000.0
2008-08-19 09:33:00,5.08643,5.08643,5.08363,5.08452,9000000.0
2008-08-19 09:34:00,5.08418,5.08462,5.08278,5.08425,18000000.0
2008-08-19 09:35:00,5.08474,5.08476,5.08326,5.08367,14000000.0
2008-08-19 09:36:00,5.08401,5.08401,5.08173,5.08261,16000000.0
2008-08-19 09:37:00,5.08237,5.08252,5.08097,5.08242,20000000.0
2008-08-19 09:38:00,5.08358,5.08414,5.08219,5.08306,19000000.0
2008-08-19 09:39:00,5.0831,5.08355,5.08218,5.08321,16000000.0
2008-08-19 09:40:00,5.08275,5.08349,5.08206,5.08302,12000000.0
2008-08-19 09:41:00,5.08313,5.08402,5.08246,5.0834,18000000.0
2008-08-19 09:42:00,5.08368,5.0846,5.0831,5.08412,16000000.0
2008-08-19 09:43:00,5.08349,5.08443,5.08322,5.08443,15000000.0
2008-08-19 09:44:00,5.08386,5.08386,5.08129,5.08265,13000000.0
2008-08-19 09:45:00,5.08186,5.08207,5.08042,5.08176,13000000.0
2008-08-19 09:46:00,5.08258,5.08258,5.08109,5.08138,17000000.0
2008-08-19 09:47:00,5.08314,5.08314,5.08138,5.08305,13000000.0
2008-08-19 09:48:00,5.08267,5.08397,5.08145,5.08243,16000000.0
2008-08-19 09:49:00,5.08321,5.08328,5.08158,5.08328,17000000.0
2008-08-19 09:50:00,5.08205,5.08252,5.07985,5.07985,12000000.0
2008-08-19 09:51:00,5.08076,5.08321,5.08034,5.08321,16000000.0
2008-08-19 09:52:00,5.08289,5.08289,5.08041,5.08206,16000000.0
2008-08-19 09:53:00,5.08111,5.08188,5.07905,5.07923,15000000.0
2008-08-19 09:54:00,5.07979,5.08059,5.07885,5.08059,15000000.0
2008-08-19 09:55:00,5.07958,5.08117,5.07889,5.07919,15000000.0
2008-08-19 09:56:00,5.08074,5.08078,5.07846,5.07877,17000000.0
2008-08-19 09:57:00,5.08102,5.08108,5.07974,5.08008,12000000.0
2008-08-19 09:58:00,5.08078,5.08125,5.07972,5.08048,14000000.0
2008-08-19 09:59:00,5.0818,5.08195,5.07954,5.08055,10000000.0
2008-08-19 10:00:00,5.08009,5.08039,5.07926,5.07944,11000000.0
2008-08-19 10:01:00,5.07977,5.08029,5.07805,5.07814,24000000.0
2008-08-19 10:02:00,5.07986,5.07986,5.07799,5.07799,14000000.0
2008-08-19 10:03:00,5.07935,5.07935,5.07759,5.07844,16000000.0
2008-08-19 10:04:00,5.07887,5.07887,5.07795,5.07874,10000000.0
2008-08-19 10:05:00,5.07914,5.07934,5.07841,5.07934,10000000.0
2008-08-19 10:06:00,5.07762,5.07803,5.07705,5.0774,9000000.0
2008-08-19 10:07:00,5.0781,5.07839,5.07716,5.07716,11000000.0
2008-08-19 10:08:00,5.07845,5.07886,5.07751,5.07751,9000000.0
2008-08-19 10:09:00,5.07829,5.07889,5.07791,5.07873,11000000.0
2008-08-19 10:10:00,5.07917,5.0792,5.07774,5.07892,15000000.0
2008-08-19 10:11:00,5.07829,5.07913,5.0775,5.07908,16000000.0
2008-08-19 10:12:00,5.07884,5.07958,5.07822,5.07855,19000000.0
2008-08-19 10:13:00,5.07836,5.07923,5.078,5.07923,9000000.0
2008-08-19 10:14:00,5.07759,5.07904,5.07759,5.07844,11000000.0
2008-08-19 10:15:00,5.0794,5.07978,5.07839,5.07978,8000000.0
2008-08-19 10:16:00,5.07945,5.07989,5.07818,5.0797,17000000.0
2008-08-19 10:17:00,5.07996,5.0805,5.07901,5.08021,16000000.0
2008-08-19 10:18:00,5.0803,5.0803,5.07755,5.07983,16000000.0
2008-08-19 10:19:00,5.07908,5.08001,5.07822,5.07857,17000000.0
2008-08-19 10:20:00,5.07896,5.07918,5.07779,5.07862,16000000.0
2008-08-19 10:21:00,5.07884,5.08016,5.07841,5.08016,7000000.0
2008-08-19 10:22:00,5.07995,5.08008,5.0788,5.07891,10000000.0
2008-08-19 10:23:00,5.07939,5.08037,5.07863,5.07887,14000000.0
2008-08-19 10:24:00,5.08028,5.08049,5.07869,5.07981,13000000.0
2008-08-19 10:25:00,5.07905,5.08081,5.07886,5.08065,12000000.0
2008-08-19 10:26:00,5.08022,5.08051,5.07963,5.07963,11000000.0
2008-08-19 10:27:00,5.08178,5.08191,5.08049,5.08049,13000000.0
2008-08-19 10:28:00,5.08069,5.08143,5.0803,5.08098,13000000.0
2008-08-19 10:29:00,5.08166,5.08166,5.07953,5.07953,11000000.0
2008-08-19 10:30:00,5.08086,5.08129,5.07979,5.08069,9000000.0
2008-08-19 10:31:00,5.0809,5.08107,5.079,5.07981,16000000.0
2008-08-19 10:32:00,5.08016,5.08057,5.07951,5.08012,9000000.0
2008-08-19 10:33:00,5.08093,5.08123,5.07957,5.08123,12000000.0
2008-08-19 10:34:00,5.08078,5.08185,5.08053,5.08126,11000000.0
2008-08-19 10:35:00,5.07964,5.08163,5.07952,5.08072,17000000.0
2008-08-19 10:36:00,5.0819,5.082,5.08053,5.08053,10000000.0
2008-08-19 10:37:00,5.08161,5.08161,5.08058,5.08149,15000000.0
2008-08-19 10:38:00,5.08037,5.08166,5.08037,5.08097,17000000.0
2008-08-19 10:39:00,5.08186,5.08202,5.08056,5.08202,13000000.0
2008-08-19 10:40:00,5.08143,5.08239,5.08081,5.08147,10000000.0
2008-08-19 10:41:00,5.08211,5.08243,5.08093,5.08243,15000000.0
2008-08-19 10:42:00,5.08266,5.08266,5.0804,5.08167,12000000.0
2008-08-19 10:43:00,5.08048,5.08189,5.08048,5.08073,13000000.0
2008-08-19 10:44:00,5.0808,5.08094,5.07875,5.07938,12000000.0
2008-08-19 10:45:00,5.07854,5.08022,5.07854,5.07897,13000000.0
2008-08-19 10:46:00,5.07998,5.08074,5.07925,5.07948,13000000.0
2008-08-19 10:47:00,5.07993,5.08095,5.07947,5.08059,7000000.0
2008-08-19 10:48:00,5.07983,5.08016,5.07886,5.07893,12000000.0
2008-08-19 10:49:00,5.0773,5.07953,5.0771,5.07953,10000000.0
2008-08-19 10:50:00,5.07962,5.07964,5.07833,5.07947,14000000.0
2008-08-19 10:51:00,5.08005,5.08038,5.07847,5.07942,11000000.0
2008-08-19 10:52:00,5.08053,5.08053,5.07898,5.0791,20000000.0
2008-08-19 10:53:00,5.07988,5.08002,5.07862,5.07862,9000000.0
2008-08-19 10:54:00,5.07966,5.08041,5.07883,5.0804,18000000.0
2008-08-19 10:55:00,5.08029,5.08058,5.07899,5.08035,10000000.0
2008-08-19 10:56:00,5.07998,5.07998,5.0788,5.0788,11000000.0
2008-08-19 10:57:00,5.07998,5.08002,5.07803,5.07911,8000000.0
2008-08-19 10:58:00,5.07891,5.07911,5.07683,5.07794,10000000.0
2008-08-19 10:59:00,5.07745,5.07819,5.07712,5.07775,10000000.0
2008-08-19 11:00:00,5.07808,5.07808,5.07131,5.07632,15000000.0
2008-08-19 11:01:00,5.07503,5.07899,5.07417,5.07797,12000000.0
2008-08-19 11:02:00,5.07756,5.07756,5.07617,5.07679,8000000.0
2008-08-19 11:03:00,5.07816,5.07816,5.07523,5.07751,11000000.0
2008-08-19 11:04:00,5.07885,5.07974,5.07743,5.07871,15000000.0
2008-08-19 11:05:00,5.08032,5.08032,5.07704,5.07919,17000000.0
2008-08-19 11:06:00,5.0796,5.08082,5.07876,5.0798,12000000.0
2008-08-19 11:07:00,5.08082,5.08082,5.07915,5.08001,11000000.0
2008-08-19 11:08:00,5.08019,5.08059,5.07863,5.08051,22000000.0
2008-08-19 11:09:00,5.07976,5.08075,5.07941,5.08073,9000000.0
2008-08-19 11:10:00,5.08043,5.08109,5.07935,5.08019,16000000.0
2008-08-19 11:11:00,5.08009,5.08041,5.07832,5.07832,7000000.0
2008-08-19 11:12:00,5.07867,5.08014,5.07754,5.078,15000000.0
2008-08-19 11:13:00,5.07876,5.07977,5.07831,5.07924,11000000.0
2008-08-19 11:14:00,5.08036,5.08038,5.07858,5.0796,18000000.0
2008-08-19 11:15:00,5.08004,5.08075,5.0792,5.07973,11000000.0
2008-08-19 11:16:00,5.08192,5.08463,5.08141,5.08444,13000000.0
2008-08-19 11:17:00,5.08382,5.0851,5.08262,5.08396,13000000.0
2008-08-19 11:18:00,5.08457,5.08457,5.08321,5.0835,9000000.0
2008-08-19 11:19:00,5.08286,5.08563,5.08276,5.08475,17000000.0
2008-08-19 11:20:00,5.08513,5.08513,5.08238,5.08292,14000000.0
2008-08-19 11:21:00,5.08407,5.08464,5.08275,5.08342,14000000.0
2008-08-19 11:22:00,5.08389,5.08389,5.08157,5.08335,22000000.0
2008-08-19 11:23:00,5.08192,5.08306,5.08179,5.08179,8000000.0
2008-08-19 11:24:00,5.08392,5.08427,5.08241,5.08265,18000000.0
2008-08-19 11:25:00,5.08409,5.08448,5.08263,5.08309,9000000.0
2008-08-19 11:26:00,5.08383,5.08415,5.08251,5.08298,15000000.0
2008-08-19 11:27:00,5.08351,5.08388,5.08255,5.08293,10000000.0
2008-08-19 11:28:00,5.08336,5.08392,5.08271,5.08365,13000000.0
2008-08-19 11:29:00,5.08362,5.08467,5.08298,5.08467,17000000.0
2008-08-19 11:30:00,5.08302,5.08475,5.08302,5.08401,13000000.0
2008-08-19 11:31:00,5.08381,5.08479,5.08299,5.08416,12000000.0
2008-08-19 11:32:00,5.08416,5.08633,5.08416,5.08573,20000000.0
2008-08-19 11:33:00,5.08453,5.08605,5.08453,5.08512,16000000.0
2008-08-19 11:34:00,5.08551,5.08653,5.0845,5.08653,13000000.0
2008-08-19 11:35:00,5.08544,5.08641,5.08498,5.08515,14000000.0
2008-08-19 11:36:00,5.08622,5.08622,5.08468,5.08584,11000000.0
2008-08-19 11:37:00,5.08415,5.08542,5.08413,5.08524,16000000.0
2008-08-19 11:38:00,5.08504,5.0854,5.0837,5.08376,8000000.0
2008-08-19 11:39:00,5.08476,5.08477,5.08306,5.08459,11000000.0
2008-08-19 11:40:00,5.08346,5.08379,5.082,5.08353,12000000.0
2008-08-19 11:41:00,5.08389,5.08415,5.08286,5.083,10000000.0
2008-08-19 11:42:00,5.08327,5.08344,5.08239,5.08302,10000000.0
2008-08-19 11:43:00,5.08281,5.08304,5.08105,5.08195,17000000.0
2008-08-19 11:44:00,5.08215,5.08279,5.08034,5.08271,15000000.0
2008-08-19 11:45:00,5.08188,5.08205,5.08026,5.08026,16000000.0
2008-08-19 11:46:00,5.08188,5.08199,5.07961,5.08025,7000000.0
2008-08-19 11:47:00,5.07912,5.08029,5.07773,5.07792,16000000.0
2008-08-19 11:48:00,5.07918,5.07981,5.07812,5.07953,13000000.0
2008-08-19 11:49:00,5.07926,5.08012,5.07851,5.08012,10000000.0
2008-08-19 11:50:00,5.07977,5.07977,5.07831,5.07937,12000000.0
2008-08-19 11:51:00,5.07858,5.07984,5.07844,5.07907,14000000.0
2008-08-19 11:52:00,5.07922,5.07935,5.07833,5.07878,18000000.0
2008-08-19 11:53:00,5.07942,5.07955,5.07829,5.07914,16000000.0
2008-08-19 11:54:00,5.07824,5.07999,5.07824,5.07923,8000000.0
2008-08-19 11:55:00,5.07853,5.07963,5.07827,5.07881,8000000.0
2008-08-19 11:56:00,5.07899,5.07911,5.07696,5.07696,8000000.0
2008-08-19 11:57:00,5.07823,5.07823,5.07727,5.07727,11000000.0
2008-08-19 11:58:00,5.07807,5.07864,5.07688,5.07864,14000000.0
2008-08-19 11:59:00,5.07824,5.07853,5.07714,5.07725,11000000.0
2008-08-19 12:00:00,5.07885,5.07934,5.07702,5.0787,15000000.0
2008-08-19 12:01:00,5.07998,5.07998,5.07817,5.07957,13000000.0
2008-08-19 12:02:00,5.0798,5.07986,5.07827,5.07874,15000000.0
2008-08-19 12:03:00,5.07757,5.0787,5.07722,5.07814,11000000.0
2008-08-19 12:04:00,5.07879,5.08053,5.07833,5.07974,9000000.0
2008-08-19 12:05:00,5.07924,5.07987,5.07809,5.07809,9000000.0
2008-08-19 12:06:00,5.07956,5.07998,5.07781,5.0782,15000000.0
2008-08-19 12:07:00,5.07837,5.07916,5.07808,5.07916,11000000.0
2008-08-19 12:08:00,5.0787,5.07878,5.07721,5.07721,8000000.0
2008-08-19 12:09:00,5.07731,5.07804,5.07667,5.07766,18000000.0
2008-08-19 12:10:00,5.0779,5.07879,5.07718,5.0773,14000000.0
2008-08-19 12:11:00,5.07879,5.07881,5.07763,5.07763,9000000.0
2008-08-19 12:12:00,5.07811,5.07875,5.07704,5.0778,18000000.0
2008-08-19 12:13:00,5.07821,5.07884,5.07706,5.07848,12000000.0
2008-08-19 12:14:00,5.07844,5.07889,5.0775,5.0775,10000000.0
2008-08-19 12:15:00,5.0788,5.07937,5.07797,5.07797,8000000.0
2008-08-19 12:16:00,5.07783,5.07851,5.07708,5.07773,14000000.0
2008-08-19 12:17:00,5.07809,5.07842,5.07701,5.07787,13000000.0
2008-08-19 12:18:00,5.07859,5.07877,5.07743,5.07808,10000000.0
2008-08-19 12:19:00,5.07834,5.07888,5.07746,5.07746,11000000.0
2008-08-19 12:20:00,5.07898,5.07899,5.07751,5.07801,8000000.0
2008-08-19 12:21:00,5.07828,5.07915,5.07721,5.07867,20000000.0
2008-08-19 12:22:00,5.07899,5.08087,5.07899,5.08003,14000000.0
2008-08-19 12:23:00,5.08078,5.08126,5.07986,5.07986,11000000.0
2008-08-19 12:24:00,5.07895,5.07986,5.07831,5.07931,17000000.0
2008-08-19 12:25:00,5.07879,5.07922,5.0773,5.07857,12000000.0
2008-08-19 12:26:00,5.07868,5.07868,5.07645,5.07679,7000000.0
2008-08-19 12:27:00,5.07765,5.07765,5.07626,5.07663,7000000.0
2008-08-19 12:28:00,5.07719,5.07742,5.07589,5.0773,19000000.0
2008-08-19 12:29:00,5.07578,5.07675,5.07485,5.07485,12000000.0
2008-08-19 12:30:00,5.07531,5.07531,5.07276,5.07276,10000000.0
2008-08-19 12:31:00,5.07373,5.07392,5.0712,5.0725,12000000.0
2008-08-19 12:32:00,5.07064,5.07366,5.07064,5.0729,12000000.0
2008-08-19 12:33:00,5.07454,5.0752,5.07293,5.07454,15000000.0
2008-08-19 12:34:00,5.07336,5.07596,5.07336,5.0749,12000000.0
2008-08-19 12:35:00,5.07471,5.07471,5.0724,5.07319,12000000.0
2008-08-19 12:36:00,5.07291,5.07409,5.07137,5.0716,15000000.0
2008-08-19 12:37:00,5.07343,5.07474,5.0727,5.07309,8000000.0
2008-08-19 12:38:00,5.07304,5.07379,5.07182,5.0725,15000000.0
2008-08-19 12:39:00,5.07392,5.07467,5.0729,5.07349,14000000.0
2008-08-19 12:40:00,5.07472,5.07472,5.07222,5.07417,18000000.0
2008-08-19 12:41:00,5.0743,5.07512,5.07336,5.07485,11000000.0
2008-08-19 12:42:00,5.07501,5.07501,5.07357,5.07412,17000000.0
2008-08-19 12:43:00,5.07437,5.07545,5.07407,5.07525,11000000.0
2008-08-19 12:44:00,5.07505,5.07558,5.07434,5.07456,13000000.0
2008-08-19 12:45:00,5.07324,5.07459,5.07305,5.07364,10000000.0
2008-08-19 12:46:00,5.07299,5.07506,5.07291,5.07291,20000000.0
2008-08-19 12:47:00,5.07376,5.07466,5.07364,5.07466,10000000.0
2008-08-19 12:48:00,5.07462,5.07491,5.07365,5.07453,10000000.0
2008-08-19 12:49:00,5.07363,5.07441,5.07198,5.0723,15000000.0
2008-08-19 12:50:00,5.0715,5.07295,5.06943,5.07004,14000000.0
2008-08-19 12:51:00,5.07122,5.07122,5.06785,5.06794,14000000.0
2008-08-19 12:52:00,5.06763,5.06907,5.06687,5.06692,9000000.0
2008-08-19 12:53:00,5.06874,5.06932,5.06693,5.06846,9000000.0
2008-08-19 12:54:00,5.06924,5.06927,5.06745,5.06745,20000000.0
2008-08-19 12:55:00,5.06825,5.06825,5.06646,5.06646,12000000.0
2008-08-19 12:56:00,5.06744,5.06744,5.06513,5.06602,7000000.0
2008-08-19 12:57:00,5.06754,5.06811,5.06569,5.06656,13000000.0
2008-08-19 12:58:00,5.06672,5.06713,5.06553,5.06678,16000000.0
2008-08-19 12:59:00,5.06644,5.06807,5.06529,5.06719,14000000.0
2008-08-19 13:00:00,5.06815,5.06815,5.0666,5.06736,12000000.0
2008-08-19 13:01:00,5.06789,5.06846,5.06655,5.06824,17000000.0
2008-08-19 13:02:00,5.06705,5.06807,5.06646,5.06682,10000000.0
2008-08-19 13:03:00,5.06755,5.06792,5.06592,5.06792,22000000.0
2008-08-19 13:04:00,5.06797,5.06933,5.06682,5.06933,20000000.0
2008-08-19 13:05:00,5.06812,5.06989,5.06739,5.06937,14000000.0
2008-08-19 13:06:00,5.06846,5.06922,5.06827,5.06886,17000000.0
2008-08-19 13:07:00,5.06833,5.0701,5.06833,5.07005,22000000.0
2008-08-19 13:08:00,5.07081,5.0715,5.0698,5.07065,12000000.0
2008-08-19 13:09:00,5.07067,5.07119,5.06987,5.07037,12000000.0
2008-08-19 13:10:00,5.07128,5.07138,5.06972,5.06978,20000000.0
2008-08-19 13:11:00,5.07077,5.07079,5.06897,5.07005,12000000.0
2008-08-19 13:12:00,5.06928,5.07172,5.06928,5.07172,16000000.0
2008-08-19 13:13:00,5.07087,5.07097,5.06943,5.0698,14000000.0
2008-08-19 13:14:00,5.07105,5.07221,5.06977,5.07164,17000000.0
2008-08-19 13:15:00,5.0714,5.07181,5.07096,5.07124,7000000.0
2008-08-19 13:16:00,5.07213,5.07213,5.07005,5.07005,9000000.0
2008-08-19 13:17:00,5.07115,5.07176,5.07027,5.07128,15000000.0
2008-08-19 13:18:00,5.0715,5.07182,5.07002,5.07002,17000000.0
2008-08-19 13:19:00,5.07223,5.07291,5.07071,5.07121,15000000.0
2008-08-19 13:20:00,5.07177,5.0732,5.07147,5.0732,12000000.0
2008-08-19 13:21:00,5.07378,5.07449,5.07246,5.07423,24000000.0
2008-08-19 13:22:00,5.07269,5.07431,5.07258,5.07431,12000000.0
2008-08-19 13:23:00,5.07334,5.07439,5.07238,5.07316,12000000.0
2008-08-19 13:24:00,5.07383,5.07461,5.0731,5.07366,18000000.0
2008-08-19 13:25:00,5.0746,5.0746,5.07292,5.0744,12000000.0
2008-08-19 13:26:00,5.07308,5.07381,5.0725,5.07368,12000000.0
2008-08-19 13:27:00,5.07362,5.07401,5.07269,5.07304,9000000.0
2008-08-19 13:28:00,5.07347,5.07347,5.0717,5.07252,15000000.0
2008-08-19 13:29:00,5.07275,5.07275,5.0708,5.07121,14000000.0
2008-08-19 13:30:00,5.07022,5.07201,5.07022,5.07091,11000000.0
2008-08-19 13:31:00,5.07242,5.07262,5.07109,5.07214,11000000.0
2008-08-19 13:32:00,5.07192,5.07215,5.07091,5.07091,8000000.0
2008-08-19 13:33:00,5.07164,5.07299,5.07105,5.07299,14000000.0
2008-08-19 13:34:00,5.07251,5.07307,5.07195,5.07287,11000000.0
2008-08-19 13:35:00,5.07241,5.07298,5.07172,5.07195,16000000.0
2008-08-19 13:36:00,5.07162,5.07321,5.07162,5.07288,8000000.0
2008-08-19 13:37:00,5.07265,5.07347,5.07221,5.07347,17000000.0
2008-08-19 13:38:00,5.072,5.07343,5.07191,5.07334,14000000.0
2008-08-19 13:39:00,5.07256,5.07321,5.07223,5.07321,10000000.0
2008-08-19 13:40:00,5.07186,5.0732,5.07158,5.07208,8000000.0
2008-08-19 13:41:00,5.07335,5.07335,5.07067,5.07067,11000000.0
2008-08-19 13:42:00,5.07303,5.07303,5.07124,5.0717,14000000.0
2008-08-19 13:43:00,5.07353,5.07371,5.07216,5.07216,11000000.0
2008-08-19 13:44:00,5.07413,5.07413,5.07191,5.07335,11000000.0
2008-08-19 13:45:00,5.0732,5.0732,5.07173,5.07263,14000000.0
2008-08-19 13:46:00,5.07289,5.07356,5.07208,5.0721,11000000.0
2008-08-19 13:47:00,5.07299,5.07342,5.07213,5.07324,13000000.0
2008-08-19 13:48:00,5.0725,5.07337,5.07185,5.07324,14000000.0
2008-08-19 13:49:00,5.07218,5.07428,5.07218,5.07281,12000000.0
2008-08-19 13:50:00,5.07367,5.07458,5.07293,5.07293,16000000.0
2008-08-19 13:51:00,5.07343,5.07464,5.07324,5.07464,14000000.0
2008-08-19 13:52:00,5.07474,5.075,5.07335,5.07335,10000000.0
2008-08-19 13:53:00,5.07403,5.07451,5.07336,5.07379,10000000.0
2008-08-19 13:54:00,5.07406,5.07451,5.07377,5.07434,8000000.0
2008-08-19 13:55:00,5.07411,5.075,5.07339,5.07372,13000000.0
2008-08-19 13:56:00,5.07262,5.07484,5.07262,5.07308,17000000.0
2008-08-19 13:57:00,5.07365,5.0743,5.07285,5.07294,13000000.0
2008-08-19 13:58:00,5.07417,5.07495,5.07326,5.07495,7000000.0
2008-08-19 13:59:00,5.07466,5.07472,5.07302,5.07428,9000000.0
2008-08-19 14:00:00,5.07245,5.07384,5.07245,5.07336,7000000.0
2008-08-19 14:01:00,5.0724,5.07355,5.07198,5.07354,11000000.0
2008-08-19 14:02:00,5.07297,5.07394,5.07237,5.07394,19000000.0
2008-08-19 14:03:00,5.07319,5.07319,5.07181,5.07241,13000000.0
2008-08-19 14:04:00,5.07193,5.07201,5.07045,5.07045,22000000.0
2008-08-19 14:05:00,5.07211,5.07211,5.06941,5.07058,17000000.0
2008-08-19 14:06:00,5.0712,5.07163,5.06996,5.0707,11000000.0
2008-08-19 14:07:00,5.07101,5.07209,5.07073,5.07106,9000000.0
2008-08-19 14:08:00,5.07135,5.07168,5.07052,5.07124,11000000.0
2008-08-19 14:09:00,5.07162,5.07186,5.07058,5.07186,12000000.0
2008-08-19 14:10:00,5.07234,5.07254,5.07093,5.0711,13000000.0
2008-08-19 14:11:00,5.07141,5.07431,5.07141,5.07353,14000000.0
2008-08-19 14:12:00,5.07235,5.07434,5.07234,5.0736,11000000.0
2008-08-19 14:13:00,5.07377,5.07407,5.07221,5.07381,11000000.0
2008-08-19 14:14:00,5.07497,5.07595,5.07386,5.07463,7000000.0
2008-08-19 14:15:00,5.07596,5.07644,5.0743,5.07433,14000000.0
2008-08-19 14:16:00,5.0753,5.07598,5.07418,5.07509,13000000.0
2008-08-19 14:17:00,5.07497,5.07608,5.07344,5.07508,22000000.0
2008-08-19 14:18:00,5.07459,5.07459,5.07213,5.07247,15000000.0
2008-08-19 14:19:00,5.07312,5.07436,5.07292,5.07349,12000000.0
2008-08-19 14:20:00,5.0733,5.07474,5.07325,5.07419,7000000.0
2008-08-19 14:21:00,5.07464,5.07497,5.07315,5.07492,13000000.0
2008-08-19 14:22:00,5.07407,5.07465,5.0737,5.0737,8000000.0
2008-08-19 14:23:00,5.07435,5.0754,5.07422,5.0754,11000000.0
2008-08-19 14:24:00,5.07547,5.07577,5.07436,5.07567,13000000.0
2008-08-19 14:25:00,5.07613,5.07667,5.07523,5.07629,15000000.0
2008-08-19 14:26:00,5.07643,5.07763,5.07602,5.07763,8000000.0
2008-08-19 14:27:00,5.0776,5.07837,5.07699,5.07804,10000000.0
2008-08-19 14:28:00,5.0776,5.07774,5.07694,5.07694,11000000.0
2008-08-19 14:29:00,5.07755,5.07808,5.07623,5.0772,21000000.0
2008-08-19 14:30:00,5.07794,5.07965,5.07608,5.07965,11000000.0
2008-08-19 14:31:00,5.0788,5.0825,5.07662,5.08122,17000000.0
2008-08-19 14:32:00,5.08087,5.08104,5.07809,5.07812,15000000.0
2008-08-19 14:33:00,5.07856,5.08375,5.07846,5.08334,8000000.0
2008-08-19 14:34:00,5.08425,5.08425,5.0814,5.08323,9000000.0
2008-08-19 14:35:00,5.08257,5.08281,5.08045,5.08056,11000000.0
2008-08-19 14:36:00,5.08206,5.08403,5.08065,5.08371,15000000.0
2008-08-19 14:37:00,5.08239,5.08476,5.08089,5.08476,8000000.0
2008-08-19 14:38:00,5.08564,5.08601,5.08311,5.08472,10000000.0
2008-08-19 14:39:00,5.08563,5.08751,5.08347,5.08633,19000000.0
2008-08-19 14:40:00,5.088,5.08875,5.08686,5.08794,15000000.0
2008-08-19 14:41:00,5.08816,5.08816,5.08618,5.08627,15000000.0
2008-08-19 14:42:00,5.08572,5.08583,5.08322,5.0849,17000000.0
2008-08-19 14:43:00,5.08541,5.08651,5.08373,5.08651,15000000.0
2008-08-19 14:44:00,5.08603,5.08698,5.08352,5.08404,15000000.0
2008-08-19 14:45:00,5.08623,5.08652,5.0847,5.08478,9000000.0
2008-08-19 14:46:00,5.08419,5.08419,5.08182,5.08182,11000000.0
2008-08-19 14:47:00,5.0823,5.08458,5.08206,5.08313,12000000.0
2008-08-19 14:48:00,5.084,5.08427,5.08213,5.08305,12000000.0
2008-08-19 14:49:00,5.08379,5.08418,5.08234,5.08352,12000000.0
2008-08-19 14:50:00,5.08309,5.08392,5.08194,5.0826,15000000.0
2008-08-19 14:51:00,5.08376,5.08394,5.08196,5.08282,10000000.0
2008-08-19 14:52:00,5.08392,5.08392,5.08041,5.08163,13000000.0
2008-08-19 14:53:00,5.0809,5.08187,5.08055,5.08183,13000000.0
2008-08-19 14:54:00,5.08241,5.08367,5.08159,5.08344,9000000.0
2008-08-19 14:55:00,5.0839,5.08446,5.0827,5.08361,16000000.0
2008-08-19 14:56:00,5.08443,5.08556,5.08352,5.08376,15000000.0
2008-08-19 14:57:00,5.08363,5.08545,5.08363,5.08495,15000000.0
2008-08-19 14:58:00,5.08419,5.08586,5.08405,5.08567,11000000.0
2008-08-19 14:59:00,5.08538,5.0864,5.08437,5.08486,14000000.0
2008-08-19 15:00:00,5.0853,5.08558,5.08366,5.08465,18000000.0
2008-08-19 15:01:00,5.08519,5.08607,5.08429,5.08607,12000000.0
2008-08-19 15:02:00,5.08509,5.08556,5.08456,5.08526,7000000.0
2008-08-19 15:03:00,5.08512,5.08596,5.08468,5.08584,18000000.0
2008-08-19 15:04:00,5.08606,5.08606,5.08313,5.0847,21000000.0
2008-08-19 15:05:00,5.08501,5.08545,5.08408,5.08483,13000000.0
2008-08-19 15:06:00,5.08507,5.08645,5.08432,5.08597,14000000.0
2008-08-19 15:07:00,5.08464,5.08696,5.08464,5.08527,22000000.0
2008-08-19 15:08:00,5.08446,5.08642,5.08426,5.08642,10000000.0
2008-08-19 15:09:00,5.0866,5.08722,5.08557,5.08582,9000000.0
2008-08-19 15:10:00,5.08571,5.08571,5.08195,5.08195,14000000.0
2008-08-19 15:11:00,5.08329,5.08358,5.08112,5.08112,12000000.0
2008-08-19 15:12:00,5.08227,5.08237,5.07905,5.07954,13000000.0
2008-08-19 15:13:00,5.08011,5.08129,5.0777,5.0784,12000000.0
2008-08-19 15:14:00,5.07791,5.07791,5.07564,5.07564,10000000.0
2008-08-19 15:15:00,5.07666,5.07766,5.07563,5.07766,16000000.0
2008-08-19 15:16:00,5.07922,5.07922,5.07577,5.07633,15000000.0
2008-08-19 15:17:00,5.07623,5.07797,5.07571,5.07745,14000000.0
2008-08-19 15:18:00,5.07747,5.07775,5.07572,5.07761,12000000.0
2008-08-19 15:19:00,5.07775,5.07953,5.07775,5.07921,11000000.0
2008-08-19 15:20:00,5.07783,5.07917,5.07764,5.07789,14000000.0
2008-08-19 15:21:00,5.07761,5.07828,5.07678,5.07748,14000000.0
2008-08-19 15:22:00,5.07673,5.07852,5.07656,5.07852,10000000.0
2008-08-19 15:23:00,5.07927,5.07944,5.07631,5.07755,11000000.0
2008-08-19 15:24:00,5.07602,5.07677,5.07452,5.07502,10000000.0
2008-08-19 15:25:00,5.0744,5.07623,5.07342,5.07362,16000000.0
2008-08-19 15:26:00,5.07438,5.07519,5.0734,5.07504,15000000.0
2008-08-19 15:27:00,5.07303,5.0746,5.07204,5.07416,10000000.0
2008-08-19 15:28:00,5.0733,5.0753,5.07293,5.07504,11000000.0
2008-08-19 15:29:00,5.07519,5.07628,5.07391,5.07493,19000000.0
2008-08-19 15:30:00,5.0751,5.07593,5.07383,5.0754,10000000.0
2008-08-19 15:31:00,5.07525,5.07564,5.07282,5.07331,14000000.0
2008-08-19 15:32:00,5.0745,5.0745,5.07257,5.07357,12000000.0
2008-08-19 15:33:00,5.07389,5.07559,5.07269,5.07382,20000000.0
2008-08-19 15:34:00,5.075,5.075,5.07302,5.07327,12000000.0
2008-08-19 15:35:00,5.0735,5.07482,5.07203,5.07287,12000000.0
2008-08-19 15:36:00,5.07402,5.07442,5.07252,5.07354,10000000.0
2008-08-19 15:37:00,5.07379,5.07395,5.0708,5.07144,10000000.0
2008-08-19 15:38:00,5.07106,5.07285,5.07057,5.07116,13000000.0
2008-08-19 15:39:00,5.07246,5.07246,5.07067,5.072,7000000.0
2008-08-19 15:40:00,5.0719,5.0719,5.06954,5.07104,10000000.0
2008-08-19 15:41:00,5.07006,5.07127,5.07006,5.07046,9000000.0
2008-08-19 15:42:00,5.07196,5.0721,5.07036,5.07036,13000000.0
2008-08-19 15:43:00,5.07207,5.07242,5.07067,5.07103,16000000.0
2008-08-19 15:44:00,5.07238,5.07282,5.07103,5.07233,14000000.0
2008-08-19 15:45:00,5.07211,5.07325,5.07117,5.07245,15000000.0
2008-08-19 15:46:00,5.07126,5.07257,5.06983,5.0713,13000000.0
2008-08-19 15:47:00,5.07013,5.07216,5.07001,5.07216,9000000.0
2008-08-19 15:48:00,5.07124,5.07236,5.0698,5.07236,21000000.0
2008-08-19 15:49:00,5.07092,5.07267,5.07092,5.07142,23000000.0
2008-08-19 15:50:00,5.07261,5.07261,5.07025,5.07059,12000000.0
2008-08-19 15:51:00,5.07158,5.07268,5.07065,5.07103,19000000.0
2008-08-19 15:52:00,5.07261,5.07261,5.07108,5.0718,15000000.0
2008-08-19 15:53:00,5.07295,5.07397,5.07192,5.07342,14000000.0
2008-08-19 15:54:00,5.07336,5.0744,5.07178,5.07416,15000000.0
2008-08-19 15:55:00,5.07492,5.07492,5.07273,5.07439,12000000.0
2008-08-19 15:56:00,5.07417,5.07417,5.07276,5.07345,18000000.0
2008-08-19 15:57:00,5.07324,5.07337,5.07256,5.07319,10000000.0
2008-08-19 15:58:00,5.07191,5.07403,5.07191,5.07339,22000000.0
2008-08-19 15:59:00,5.07361,5.07437,5.0728,5.0734,12000000.0
2008-08-19 16:00:00,5.07381,5.07537,5.07278,5.07537,12000000.0
2008-08-19 16:01:00,5.07554,5.07663,5.07445,5.07537,12000000.0
2008-08-19 16:02:00,5.07618,5.07695,5.07491,5.07544,13000000.0
2008-08-19 16:03:00,5.07582,5.07728,5.07505,5.07728,13000000.0
2008-08-19 16:04:00,5.0749,5.07648,5.07455,5.07635,11000000.0
2008-08-19 16:05:00,5.07532,5.07688,5.07496,5.07621,9000000.0
2008-08-19 16:06:00,5.07736,5.07748,5.07601,5.07748,14000000.0
2008-08-19 16:07:00,5.07802,5.07827,5.07641,5.07736,15000000.0
2008-08-19 16:08:00,5.07708,5.07753,5.07598,5.07718,15000000.0
2008-08-19 16:09:00,5.07791,5.07791,5.07466,5.07536,17000000.0
2008-08-19 16:10:00,5.07573,5.07619,5.07482,5.07555,14000000.0
2008-08-19 16:11:00,5.07447,5.07576,5.07404,5.07476,9000000.0
2008-08-19 16:12:00,5.07575,5.0763,5.0746,5.07467,15000000.0
2008-08-19 16:13:00,5.07581,5.07651,5.07476,5.07651,14000000.0
2008-08-19 16:14:00,5.07606,5.07624,5.07501,5.07609,12000000.0
2008-08-19 16:15:00,5.07603,5.07603,5.07492,5.07559,14000000.0
2008-08-19 16:16:00,5.07575,5.07608,5.07446,5.07519,13000000.0
2008-08-19 16:17:00,5.07551,5.0767,5.07394,5.07599,18000000.0
2008-08-19 16:18:00,5.07614,5.07634,5.07443,5.07607,13000000.0
2008-08-19 16:19:00,5.07594,5.07655,5.07511,5.07559,8000000.0
2008-08-19 16:20:00,5.07633,5.07633,5.07448,5.07527,13000000.0
2008-08-19 16:21:00,5.0749,5.07576,5.07407,5.07407,12000000.0
2008-08-19 16:22:00,5.07532,5.07532,5.07315,5.07315,11000000.0
2008-08-19 16:23:00,5.07376,5.07383,5.07202,5.07202,14000000.0
2008-08-19 16:24:00,5.07276,5.07409,5.07239,5.0734,15000000.0
2008-08-19 16:25:00,5.0721,5.07419,5.07173,5.07342,11000000.0
2008-08-19 16:26:00,5.0736,5.0736,5.07274,5.07318,8000000.0
2008-08-19 16:27:00,5.0728,5.07307,5.07155,5.07155,10000000.0
2008-08-19 16:28:00,5.0722,5.0722,5.06987,5.0716,15000000.0
2008-08-19 16:29:00,5.07137,5.07137,5.06918,5.07001,7000000.0
2008-08-19 16:30:00,5.06995,5.07063,5.06843,5.07011,16000000.0
2008-08-19 16:31:00,5.06966,5.07048,5.06898,5.07048,14000000.0
2008-08-19 16:32:00,5.07021,5.07065,5.06949,5.06989,7000000.0
2008-08-19 16:33:00,5.07044,5.07044,5.06877,5.06877,8000000.0
2008-08-19 16:34:00,5.06973,5.07011,5.06745,5.0678,8000000.0
2008-08-19 16:35:00,5.06708,5.06725,5.06517,5.06601,9000000.0
2008-08-19 16:36:00,5.06503,5.06659,5.06493,5.06563,13000000.0
2008-08-19 16:37:00,5.06655,5.06655,5.06408,5.06638,18000000.0
2008-08-19 16:38:00,5.06628,5.06791,5.06512,5.06791,18000000.0
2008-08-19 16:39:00,5.06731,5.06893,5.06672,5.0682,20000000.0
2008-08-19 16:40:00,5.06869,5.06871,5.0672,5.06794,13000000.0
2008-08-19 16:41:00,5.0688,5.06926,5.06749,5.06846,20000000.0
2008-08-19 16:42:00,5.0696,5.07055,5.06896,5.06942,18000000.0
2008-08-19 16:43:00,5.06938,5.07037,5.06866,5.07012,15000000.0
2008-08-19 16:44:00,5.07022,5.07022,5.06776,5.06921,20000000.0
2008-08-19 16:45:00,5.0685,5.06922,5.0675,5.06852,13000000.0
2008-08-19 16:46:00,5.06833,5.06909,5.06738,5.06738,15000000.0
2008-08-19 16:47:00,5.06814,5.06854,5.06722,5.06765,8000000.0
2008-08-19 16:48:00,5.0679,5.06907,5.0676,5.06907,11000000.0
2008-08-19 16:49:00,5.06962,5.06973,5.0669,5.0669,12000000.0
2008-08-19 16:50:00,5.06703,5.06762,5.06536,5.06607,15000000.0
2008-08-19 16:51:00,5.0652,5.06652,5.06416,5.06652,18000000.0
2008-08-19 16:52:00,5.06685,5.0673,5.06524,5.06541,14000000.0
2008-08-19 16:53:00,5.06608,5.06667,5.06527,5.06544,8000000.0
2008-08-19 16:54:00,5.0655,5.06552,5.06381,5.0643,11000000.0
2008-08-19 16:55:00,5.06441,5.06674,5.06374,5.06507,12000000.0
2008-08-19 16:56:00,5.06661,5.0668,5.06552,5.0668,10000000.0
2008-08-19 16:57:00,5.06634,5.06687,5.06564,5.06626,8000000.0
2008-08-19 16:58:00,5.06627,5.06753,5.06598,5.06662,9000000.0
2008-08-19 16:59:00,5.06768,5.06768,5.06625,5.06715,13000000.0
2008-08-19 17:00:00,5.06685,5.06763,5.06606,5.06763,11000000.0
2008-08-19 17:01:00,5.0677,5.06848,5.06666,5.06756,12000000.0
2008-08-19 17:02:00,5.06799,5.06872,5.06692,5.06848,10000000.0
2008-08-19 17:03:00,5.06805,5.06899,5.06763,5.06763,16000000.0
2008-08-19 17:04:00,5.06779,5.06804,5.06693,5.06693,13000000.0
2008-08-19 17:05:00,5.06764,5.0684,5.06602,5.06602,16000000.0
2008-08-19 17:06:00,5.06718,5.06731,5.0654,5.0654,12000000.0
2008-08-19 17:07:00,5.06536,5.06623,5.06425,5.06509,8000000.0
2008-08-19 17:08:00,5.0644,5.06582,5.06394,5.06424,21000000.0
2008-08-19 17:09:00,5.06361,5.06463,5.06185,5.06309,16000000.0
2008-08-19 17:10:00,5.06201,5.06204,5.05952,5.06061,11000000.0
2008-08-19 17:11:00,5.05992,5.05997,5.05799,5.0594,11000000.0
2008-08-19 17:12:00,5.06012,5.0605,5.05928,5.05928,9000000.0
2008-08-19 17:13:00,5.06046,5.06081,5.05974,5.06026,9000000.0
2008-08-19 17:14:00,5.06048,5.06048,5.05771,5.05789,17000000.0
2008-08-19 17:15:00,5.05783,5.05916,5.05721,5.05801,11000000.0
2008-08-19 17:16:00,5.0576,5.0583,5.05598,5.05748,15000000.0
2008-08-19 17:17:00,5.05872,5.05872,5.0555,5.0555,13000000.0
2008-08-19 17:18:00,5.05573,5.05646,5.05415,5.05577,15000000.0
2008-08-19 17:19:00,5.05562,5.05593,5.05382,5.05509,17000000.0
2008-08-19 17:20:00,5.05468,5.05629,5.05427,5.05497,12000000.0
2008-08-19 17:21:00,5.05563,5.05628,5.05458,5.05628,7000000.0
2008-08-19 17:22:00,5.05658,5.05812,5.05548,5.05664,14000000.0
2008-08-19 17:23:00,5.05583,5.05743,5.05583,5.05629,13000000.0
2008-08-19 17:24:00,5.05826,5.05889,5.05645,5.05889,9000000.0
2008-08-19 17:25:00,5.05972,5.05986,5.05804,5.05904,11000000.0
2008-08-19 17:26:00,5.05991,5.05991,5.05806,5.059,16000000.0
2008-08-19 17:27:00,5.05974,5.05974,5.05799,5.05834,9000000.0
2008-08-19 17:28:00,5.05688,5.05866,5.05635,5.05814,15000000.0
2008-08-19 17:29:00,5.0579,5.05811,5.05626,5.05788,11000000.0
2008-08-19 17:30:00,5.05754,5.05758,5.0562,5.05705,19000000.0
2008-08-19 17:31:00,5.05557,5.0564,5.05491,5.05587,11000000.0
2008-08-19 17:32:00,5.05459,5.05588,5.05393,5.05545,9000000.0
2008-08-19 17:33:00,5.05451,5.05526,5.05391,5.0552,10000000.0
2008-08-19 17:34:00,5.05621,5.05621,5.05487,5.05522,14000000.0
2008-08-19 17:35:00,5.05557,5.05658,5.05532,5.05582,13000000.0
2008-08-19 17:36:00,5.05625,5.05664,5.05477,5.05542,11000000.0
2008-08-19 17:37:00,5.05553,5.05663,5.05429,5.05446,15000000.0
2008-08-19 17:38:00,5.0563,5.05776,5.05554,5.05775,17000000.0
2008-08-19 17:39:00,5.05747,5.0579,5.05678,5.0579,8000000.0
2008-08-19 17:40:00,5.05649,5.05799,5.05591,5.05749,12000000.0
2008-08-19 17:41:00,5.05802,5.05802,5.05548,5.05702,21000000.0
2008-08-19 17:42:00,5.05647,5.05818,5.05503,5.05514,13000000.0
2008-08-19 17:43:00,5.05555,5.05555,5.0522,5.05431,11000000.0
2008-08-19 17:44:00,5.05356,5.05479,5.0522,5.05396,19000000.0
2008-08-19 17:45:00,5.05332,5.05345,5.05121,5.05209,10000000.0
2008-08-19 17:46:00,5.05029,5.05147,5.04928,5.05017,13000000.0
2008-08-19 17:47:00,5.05018,5.05207,5.0495,5.05207,9000000.0
2008-08-19 17:48:00,5.05216,5.05263,5.05133,5.05259,14000000.0
2008-08-19 17:49:00,5.05169,5.05253,5.05061,5.05216,14000000.0
2008-08-19 17:50:00,5.05217,5.05257,5.0504,5.05244,17000000.0
2008-08-19 17:51:00,5.05264,5.05312,5.05135,5.05259,13000000.0
2008-08-19 17:52:00,5.05248,5.05447,5.05228,5.05388,24000000.0
2008-08-19 17:53:00,5.05484,5.05542,5.05412,5.05456,16000000.0
2008-08-19 17:54:00,5.05515,5.05551,5.05332,5.05364,16000000.0
2008-08-19 17:55:00,5.05496,5.05581,5.05372,5.05531,13000000.0
2008-08-19 17:56:00,5.05462,5.05462,5.05258,5.05365,15000000.0
2008-08-19 17:57:00,5.05371,5.05406,5.05209,5.05314,10000000.0
2008-08-19 17:58:00,5.05378,5.05409,5.0523,5.05285,15000000.0
2008-08-19 17:59:00,5.0527,5.05371,5.05131,5.05227,13000000.0
2008-08-19 18:00:00,5.05203,5.05218,5.04852,5.04934,7000000.0
2008-08-19 18:01:00,5.04801,5.05021,5.04801,5.04914,18000000.0
2008-08-19 18:02:00,5.04889,5.05037,5.04788,5.04918,17000000.0
2008-08-19 18:03:00,5.0495,5.0495,5.04505,5.04685,16000000.0
2008-08-19 18:04:00,5.04582,5.04761,5.04566,5.04694,14000000.0
2008-08-19 18:05:00,5.04627,5.04749,5.04563,5.04658,13000000.0
2008-08-19 18:06:00,5.04789,5.04939,5.04748,5.04914,18000000.0
2008-08-19 18:07:00,5.04908,5.04926,5.04783,5.04825,12000000.0
2008-08-19 18:08:00,5.04974,5.04979,5.04828,5.04923,18000000.0
2008-08-19 18:09:00,5.04875,5.04964,5.04715,5.04862,12000000.0
2008-08-19 18:10:00,5.04765,5.0481,5.04646,5.04664,13000000.0
2008-08-19 18:11:00,5.04594,5.04683,5.04483,5.04483,10000000.0
2008-08-19 18:12:00,5.04536,5.04545,5.04289,5.04345,11000000.0
2008-08-19 18:13:00,5.04312,5.04364,5.04174,5.04208,14000000.0
2008-08-19 18:14:00,5.04257,5.04309,5.04185,5.04293,10000000.0
2008-08-19 18:15:00,5.04344,5.04344,5.04154,5.04282,10000000.0
2008-08-19 18:16:00,5.0416,5.04186,5.04063,5.04134,9000000.0
2008-08-19 18:17:00,5.04103,5.04374,5.0405,5.04253,18000000.0
2008-08-19 18:18:00,5.04325,5.04412,5.04246,5.04348,14000000.0
2008-08-19 18:19:00,5.04177,5.04365,5.04177,5.04297,10000000.0
2008-08-19 18:20:00,5.04422,5.04546,5.04275,5.04487,15000000.0
2008-08-19 18:21:00,5.04491,5.04564,5.04429,5.04508,18000000.0
2008-08-19 18:22:00,5.04495,5.04594,5.04442,5.04588,14000000.0
2008-08-19 18:23:00,5.04451,5.04495,5.04353,5.04371,7000000.0
2008-08-19 18:24:00,5.0445,5.04464,5.04353,5.04405,9000000.0
2008-08-19 18:25:00,5.04375,5.04509,5.04213,5.04213,13000000.0
2008-08-19 18:26:00,5.04358,5.04374,5.03864,5.03922,16000000.0
2008-08-19 18:27:00,5.03846,5.03916,5.03688,5.03905,14000000.0
2008-08-19 18:28:00,5.03874,5.03939,5.0379,5.0388,13000000.0
2008-08-19 18:29:00,5.03783,5.03827,5.03668,5.03736,11000000.0
2008-08-19 18:30:00,5.0382,5.03934,5.03752,5.03875,16000000.0
2008-08-19 18:31:00,5.0388,5.03924,5.03736,5.03866,12000000.0
2008-08-19 18:32:00,5.03754,5.038,5.03679,5.038,11000000.0
2008-08-19 18:33:00,5.03825,5.03863,5.03727,5.0378,13000000.0
2008-08-19 18:34:00,5.03811,5.03906,5.03729,5.03906,13000000.0
2008-08-19 18:35:00,5.03908,5.04037,5.03852,5.04021,18000000.0
2008-08-19 18:36:00,5.04094,5.04193,5.03948,5.04048,18000000.0
2008-08-19 18:37:00,5.0425,5.04364,5.04225,5.0431,18000000.0
2008-08-19 18:38:00,5.04313,5.0443,5.0428,5.04303,11000000.0
2008-08-19 18:39:00,5.04286,5.04389,5.04252,5.04358,11000000.0
2008-08-19 18:40:00,5.04178,5.04327,5.04051,5.04125,14000000.0
2008-08-19 18:41:00,5.04078,5.04153,5.04,5.04,16000000.0
2008-08-19 18:42:00,5.04064,5.04173,5.03972,5.04138,14000000.0
2008-08-19 18:43:00,5.04,5.04087,5.03953,5.04066,10000000.0
2008-08-19 18:44:00,5.03944,5.03998,5.03759,5.03849,13000000.0
2008-08-19 18:45:00,5.03817,5.03851,5.03607,5.03607,13000000.0
2008-08-19 18:46:00,5.03624,5.03736,5.03508,5.03736,12000000.0
2008-08-19 18:47:00,5.03685,5.03795,5.03656,5.03695,14000000.0
2008-08-19 18:48:00,5.03692,5.03797,5.03651,5.03797,15000000.0
2008-08-19 18:49:00,5.03795,5.03881,5.03658,5.03776,12000000.0
2008-08-19 18:50:00,5.03782,5.03881,5.0372,5.0388,9000000.0
2008-08-19 18:51:00,5.03818,5.03866,5.03744,5.03788,17000000.0
2008-08-19 18:52:00,5.03778,5.03901,5.03746,5.03901,9000000.0
2008-08-19 18:53:00,5.03838,5.03857,5.03708,5.03857,14000000.0
2008-08-19 18:54:00,5.03789,5.03856,5.03713,5.03803,14000000.0
2008-08-19 18:55:00,5.03908,5.03935,5.03766,5.03935,10000000.0
2008-08-19 18:56:00,5.03823,5.03965,5.03782,5.03965,16000000.0
2008-08-19 18:57:00,5.0395,5.0401,5.03877,5.03957,17000000.0
2008-08-19 18:58:00,5.04004,5.04063,5.03903,5.04029,14000000.0
2008-08-19 18:59:00,5.03957,5.04021,5.03799,5.03944,14000000.0
2008-08-19 19:00:00,5.03793,5.03996,5.03781,5.03808,15000000.0
2008-08-19 19:01:00,5.03895,5.03895,5.03756,5.03894,15000000.0
2008-08-19 19:02:00,5.03838,5.03962,5.03746,5.03768,14000000.0
2008-08-19 19:03:00,5.03777,5.03911,5.03741,5.03911,14000000.0
2008-08-19 19:04:00,5.03751,5.03908,5.03729,5.03812,12000000.0
2008-08-19 19:05:00,5.03771,5.03892,5.03729,5.03729,15000000.0
2008-08-19 19:06:00,5.03769,5.03825,5.03715,5.03825,16000000.0
2008-08-19 19:07:00,5.03764,5.03868,5.03732,5.0378,20000000.0
2008-08-19 19:08:00,5.03791,5.03848,5.03741,5.03741,8000000.0
2008-08-19 19:09:00,5.03815,5.03938,5.03783,5.03938,17000000.0
2008-08-19 19:10:00,5.03852,5.03887,5.03782,5.03878,9000000.0
2008-08-19 19:11:00,5.03842,5.04046,5.03842,5.04046,16000000.0
2008-08-19 19:12:00,5.04003,5.04295,5.04,5.04263,13000000.0
2008-08-19 19:13:00,5.04263,5.04339,5.04092,5.04092,10000000.0
2008-08-19 19:14:00,5.04165,5.04324,5.04154,5.04316,20000000.0
2008-08-19 19:15:00,5.04257,5.04414,5.04257,5.0429,12000000.0
2008-08-19 19:16:00,5.04397,5.04421,5.04188,5.04267,8000000.0
2008-08-19 19:17:00,5.04168,5.04289,5.04117,5.04258,18000000.0
2008-08-19 19:18:00,5.04379,5.04415,5.04243,5.04252,11000000.0
2008-08-19 19:19:00,5.04255,5.04335,5.0414,5.04184,12000000.0
2008-08-19 19:20:00,5.0426,5.0432,5.04129,5.042,14000000.0
2008-08-19 19:21:00,5.04295,5.04295,5.04197,5.0426,13000000.0
2008-08-19 19:22:00,5.04296,5.04431,5.04236,5.04301,12000000.0
2008-08-19 19:23:00,5.04434,5.04559,5.04318,5.04341,14000000.0
2008-08-19 19:24:00,5.04306,5.04408,5.0428,5.04408,19000000.0
2008-08-19 19:25:00,5.04147,5.04436,5.04147,5.04436,8000000.0
2008-08-19 19:26:00,5.04466,5.04466,5.04355,5.04355,7000000.0
2008-08-19 19:27:00,5.04428,5.04563,5.04329,5.0441,20000000.0
2008-08-19 19:28:00,5.04414,5.04467,5.04278,5.04412,17000000.0
2008-08-19 19:29:00,5.04341,5.0439,5.04209,5.04296,10000000.0
2008-08-19 19:30:00,5.04418,5.04463,5.04308,5.04365,15000000.0
2008-08-19 19:31:00,5.04405,5.04694,5.04399,5.04694,11000000.0
2008-08-19 19:32:00,5.04568,5.04732,5.04537,5.04732,9000000.0
2008-08-19 19:33:00,5.0455,5.04693,5.04513,5.04565,14000000.0
2008-08-19 19:34:00,5.04517,5.04607,5.04419,5.04585,17000000.0
2008-08-19 19:35:00,5.04576,5.04576,5.04444,5.04444,8000000.0
2008-08-19 19:36:00,5.04435,5.04574,5.04387,5.04474,15000000.0
2008-08-19 19:37:00,5.04464,5.04559,5.04434,5.04555,8000000.0
2008-08-19 19:38:00,5.04557,5.04646,5.04477,5.04646,15000000.0
2008-08-19 19:39:00,5.04618,5.04701,5.04554,5.04636,17000000.0
2008-08-19 19:40:00,5.04687,5.04703,5.04606,5.04639,16000000.0
2008-08-19 19:41:00,5.04586,5.04739,5.04585,5.04739,11000000.0
2008-08-19 19:42:00,5.04659,5.0479,5.04607,5.04655,15000000.0
2008-08-19 19:43:00,5.04591,5.04674,5.04367,5.04367,14000000.0
2008-08-19 19:44:00,5.04357,5.04502,5.04299,5.04407,14000000.0
2008-08-19 19:45:00,5.04479,5.0454,5.04355,5.04397,15000000.0
2008-08-19 19:46:00,5.04366,5.04493,5.04326,5.04493,15000000.0
2008-08-19 19:47:00,5.04413,5.04508,5.04333,5.04382,16000000.0
2008-08-19 19:48:00,5.04486,5.04641,5.04396,5.04641,16000000.0
2008-08-19 19:49:00,5.04661,5.04661,5.04508,5.04614,8000000.0
2008-08-19 19:50:00,5.04625,5.04693,5.04625,5.04648,9000000.0
2008-08-19 19:51:00,5.04519,5.04626,5.04509,5.04534,19000000.0
2008-08-19 19:52:00,5.04541,5.04571,5.04449,5.04542,11000000.0
2008-08-19 19:53:00,5.04492,5.04545,5.04395,5.04545,14000000.0
2008-08-19 19:54:00,5.04508,5.04638,5.04475,5.04622,18000000.0
2008-08-19 19:55:00,5.04534,5.046,5.04478,5.04556,13000000.0
2008-08-19 19:56:00,5.04512,5.04557,5.04424,5.04445,10000000.0
2008-08-19 19:57:00,5.0443,5.04474,5.043,5.04433,16000000.0
2008-08-19 19:58:00,5.04399,5.04515,5.0437,5.04467,15000000.0
2008-08-19 19:59:00,5.04366,5.04477,5.04366,5.0439,14000000.0
2008-08-19 20:00:00,5.04536,5.04547,5.0442,5.04483,11000000.0
2008-08-19 20:01:00,5.04453,5.04613,5.04426,5.04583,24000000.0
2008-08-19 20:02:00,5.04602,5.04602,5.04365,5.04475,11000000.0
2008-08-19 20:03:00,5.04498,5.04515,5.0432,5.04439,11000000.0
2008-08-19 20:04:00,5.0443,5.04531,5.04377,5.04527,10000000.0
2008-08-19 20:05:00,5.0452,5.04586,5.04411,5.04411,17000000.0
2008-08-19 20:06:00,5.04552,5.04576,5.04387,5.04413,10000000.0
2008-08-19 20:07:00,5.04564,5.04589,5.04428,5.04504,14000000.0
2008-08-19 20:08:00,5.04486,5.0457,5.04442,5.04544,13000000.0
2008-08-19 20:09:00,5.0448,5.04545,5.04471,5.04545,11000000.0
2008-08-19 20:10:00,5.04657,5.04774,5.04552,5.04774,11000000.0
2008-08-19 20:11:00,5.04775,5.04803,5.04688,5.04766,9000000.0
2008-08-19 20:12:00,5.04748,5.04821,5.04691,5.04691,16000000.0
2008-08-19 20:13:00,5.0472,5.04775,5.04656,5.04717,11000000.0
2008-08-19 20:14:00,5.04632,5.04733,5.0457,5.04571,19000000.0
2008-08-19 20:15:00,5.04503,5.04623,5.04503,5.04591,13000000.0
2008-08-19 20:16:00,5.04577,5.04731,5.04558,5.04731,15000000.0
2008-08-19 20:17:00,5.04629,5.04629,5.04511,5.0459,8000000.0
2008-08-19 20:18:00,5.04491,5.04545,5.04332,5.04497,14000000.0
2008-08-19 20:19:00,5.04402,5.04503,5.04327,5.0447,14000000.0
2008-08-19 20:20:00,5.04466,5.04466,5.04327,5.04327,12000000.0
2008-08-19 20:21:00,5.04434,5.04497,5.04378,5.04392,9000000.0
2008-08-19 20:22:00,5.04636,5.04689,5.04428,5.04521,17000000.0
2008-08-19 20:23:00,5.04522,5.04524,5.04368,5.04405,11000000.0
2008-08-19 20:24:00,5.04406,5.0451,5.04342,5.04343,16000000.0
2008-08-19 20:25:00,5.04532,5.04636,5.04469,5.04636,11000000.0
2008-08-19 20:26:00,5.04469,5.04624,5.04463,5.04588,8000000.0
2008-08-19 20:27:00,5.04543,5.04618,5.04482,5.04502,13000000.0
2008-08-19 20:28:00,5.04449,5.04582,5.0439,5.04582,15000000.0
2008-08-19 20:29:00,5.0457,5.04583,5.04417,5.04583,16000000.0
2008-08-19 20:30:00,5.0451,5.04657,5.0451,5.04657,8000000.0
2008-08-19 20:31:00,5.04628,5.04729,5.04557,5.04729,18000000.0
2008-08-19 20:32:00,5.04694,5.04723,5.04598,5.04626,7000000.0
2008-08-19 20:33:00,5.0457,5.04788,5.0457,5.04644,13000000.0
2008-08-19 20:34:00,5.04673,5.04774,5.04613,5.04624,13000000.0
2008-08-19 20:35:00,5.04773,5.04773,5.04631,5.04699,9000000.0
2008-08-19 20:36:00,5.04676,5.04781,5.04605,5.0465,17000000.0
2008-08-19 20:37:00,5.04717,5.04815,5.04658,5.0467,14000000.0
2008-08-19 20:38:00,5.04606,5.04761,5.04606,5.0466,16000000.0
2008-08-19 20:39:00,5.0461,5.04726,5.04552,5.04697,14000000.0
2008-08-19 20:40:00,5.04661,5.04761,5.04571,5.04677,17000000.0
2008-08-19 20:41:00,5.04679,5.0473,5.04575,5.04614,16000000.0
2008-08-19 20:42:00,5.04628,5.04704,5.0458,5.04621,22000000.0
2008-08-19 20:43:00,5.04622,5.04696,5.04608,5.04622,18000000.0
2008-08-19 20:44:00,5.04585,5.04744,5.04585,5.04605,16000000.0
2008-08-19 20:45:00,5.04638,5.04771,5.04625,5.04718,8000000.0
2008-08-19 20:46:00,5.04771,5.04789,5.04589,5.04625,19000000.0
2008-08-19 20:47:00,5.04594,5.04673,5.0453,5.0453,12000000.0
2008-08-19 20:48:00,5.0458,5.04628,5.04508,5.04562,9000000.0
2008-08-19 20:49:00,5.04604,5.04643,5.04474,5.04474,19000000.0
2008-08-19 20:50:00,5.04514,5.04592,5.04438,5.04583,15000000.0
2008-08-19 20:51:00,5.04545,5.04569,5.04441,5.04537,9000000.0
2008-08-19 20:52:00,5.04577,5.04577,5.04442,5.04442,11000000.0
2008-08-19 20:53:00,5.04489,5.04627,5.04432,5.04546,15000000.0
2008-08-19 20:54:00,5.04533,5.04567,5.04431,5.04548,12000000.0
2008-08-19 20:55:00,5.04455,5.04594,5.04455,5.0453,18000000.0
2008-08-19 20:56:00,5.04505,5.04627,5.04479,5.04479,12000000.0
2008-08-19 20:57:00,5.04513,5.04603,5.04427,5.04603,13000000.0
2008-08-19 20:58:00,5.04601,5.04601,5.04431,5.04472,11000000.0
2008-08-19 20:59:00,5.04484,5.04552,5.04435,5.04552,11000000.0
2008-08-19 21:00:00,5.0447,5.04552,5.04401,5.04486,17000000.0
2008-08-19 21:01:00,5.04457,5.04526,5.04416,5.04521,10000000.0
2008-08-19 21:02:00,5.04461,5.04509,5.04421,5.04446,8000000.0
2008-08-19 21:03:00,5.04454,5.04533,5.04405,5.0443,19000000.0
2008-08-19 21:04:00,5.04463,5.04535,5.04406,5.04506,18000000.0
2008-08-19 21:05:00,5.04436,5.0454,5.04394,5.04473,14000000.0
2008-08-19 21:06:00,5.04474,5.04555,5.04311,5.04357,12000000.0
2008-08-19 21:07:00,5.04398,5.0445,5.04318,5.04391,10000000.0
2008-08-19 21:08:00,5.04468,5.04508,5.0432,5.04452,14000000.0
2008-08-19 21:09:00,5.04371,5.04476,5.04358,5.04376,16000000.0
2008-08-19 21:10:00,5.04372,5.04422,5.04297,5.04372,15000000.0
2008-08-19 21:11:00,5.04317,5.04369,5.04147,5.04182,13000000.0
2008-08-19 21:12:00,5.04272,5.04349,5.042,5.04313,10000000.0
2008-08-19 21:13:00,5.04301,5.04408,5.04246,5.043,14000000.0
2008-08-19 21:14:00,5.04234,5.04377,5.04234,5.04377,10000000.0
2008-08-19 21:15:00,5.04362,5.04431,5.04309,5.04404,15000000.0
2008-08-19 21:16:00,5.04398,5.04411,5.04266,5.04411,11000000.0
2008-08-19 21:17:00,5.04375,5.04389,5.04222,5.04274,13000000.0
2008-08-19 21:18:00,5.04277,5.04346,5.04193,5.04211,17000000.0
2008-08-19 21:19:00,5.0426,5.04361,5.04197,5.04361,12000000.0
2008-08-19 21:20:00,5.04268,5.04283,5.04127,5.04229,14000000.0
2008-08-19 21:21:00,5.0414,5.04195,5.0405,5.0405,11000000.0
2008-08-19 21:22:00,5.04165,5.04171,5.04059,5.04108,9000000.0
2008-08-19 21:23:00,5.0413,5.0413,5.03978,5.0398,7000000.0
2008-08-19 21:24:00,5.04032,5.04121,5.03995,5.03995,11000000.0
2008-08-19 21:25:00,5.04119,5.04159,5.04074,5.04082,7000000.0
2008-08-19 21:26:00,5.03997,5.04166,5.03997,5.04166,13000000.0
2008-08-19 21:27:00,5.04055,5.04116,5.04016,5.04095,11000000.0
2008-08-19 21:28:00,5.04166,5.04223,5.04039,5.04099,15000000.0
2008-08-19 21:29:00,5.04059,5.04242,5.04059,5.04123,12000000.0
2008-08-19 21:30:00,5.04096,5.04224,5.04015,5.04015,10000000.0
2008-08-19 21:31:00,5.04076,5.04144,5.04052,5.04137,10000000.0
2008-08-19 21:32:00,5.04064,5.04136,5.04039,5.04071,12000000.0
2008-08-19 21:33:00,5.04016,5.04016,5.03787,5.03823,19000000.0
2008-08-19 21:34:00,5.03906,5.03908,5.03809,5.03902,8000000.0
2008-08-19 21:35:00,5.038,5.03926,5.03788,5.03812,20000000.0
2008-08-19 21:36:00,5.03886,5.03972,5.03765,5.03765,19000000.0
2008-08-19 21:37:00,5.03862,5.03875,5.03624,5.03746,19000000.0
2008-08-19 21:38:00,5.03723,5.03754,5.0363,5.03735,13000000.0
2008-08-19 21:39:00,5.03709,5.03782,5.03579,5.03632,17000000.0
2008-08-19 21:40:00,5.03593,5.0369,5.03542,5.03572,7000000.0
2008-08-19 21:41:00,5.03495,5.03649,5.03495,5.03622,11000000.0
2008-08-19 21:42:00,5.03618,5.03708,5.0349,5.0349,18000000.0
2008-08-19 21:43:00,5.03661,5.03707,5.03534,5.03606,13000000.0
2008-08-19 21:44:00,5.03499,5.03712,5.03499,5.03692,16000000.0
2008-08-19 21:45:00,5.0366,5.03748,5.03589,5.03732,11000000.0
2008-08-19 21:46:00,5.03734,5.03838,5.03669,5.03791,13000000.0
2008-08-19 21:47:00,5.0372,5.03726,5.03535,5.03654,13000000.0
2008-08-19 21:48:00,5.03662,5.03662,5.03492,5.03544,17000000.0
2008-08-19 21:49:00,5.0358,5.0362,5.03494,5.0354,8000000.0
2008-08-19 21:50:00,5.03609,5.0365,5.0353,5.0353,11000000.0
2008-08-19 21:51:00,5.03571,5.03672,5.03509,5.03581,13000000.0
2008-08-19 21:52:00,5.03598,5.03709,5.03558,5.03618,13000000.0
2008-08-19 21:53:00,5.03636,5.03756,5.03553,5.03756,14000000.0
2008-08-19 21:54:00,5.03797,5.03871,5.03742,5.03843,11000000.0
2008-08-19 21:55:00,5.03798,5.03852,5.03684,5.03781,17000000.0
2008-08-19 21:56:00,5.03747,5.0387,5.03746,5.03787,12000000.0
2008-08-19 21:57:00,5.03778,5.03876,5.03703,5.03732,16000000.0
2008-08-19 21:58:00,5.03724,5.03842,5.0369,5.0369,9000000.0
2008-08-19 21:59:00,5.03775,5.03858,5.03711,5.03803,18000000.0
2008-08-19 22:00:00,5.03702,5.03864,5.03692,5.03784,13000000.0
2008-08-19 22:01:00,5.03873,5.03893,5.03766,5.03844,11000000.0
2008-08-19 22:02:00,5.03756,5.03943,5.03727,5.03783,17000000.0
2008-08-19 22:03:00,5.03841,5.03899,5.03759,5.03899,23000000.0
2008-08-19 22:04:00,5.03759,5.0391,5.03759,5.0391,15000000.0
2008-08-19 22:05:00,5.03892,5.03892,5.0375,5.03803,14000000.0
2008-08-19 22:06:00,5.03827,5.03874,5.03747,5.03747,15000000.0
2008-08-19 22:07:00,5.03849,5.03906,5.03737,5.03764,9000000.0
2008-08-19 22:08:00,5.03721,5.0388,5.03718,5.03804,18000000.0
2008-08-19 22:09:00,5.03822,5.03873,5.03744,5.03744,11000000.0
2008-08-19 22:10:00,5.03785,5.03856,5.03761,5.03805,7000000.0
2008-08-19 22:11:00,5.03795,5.03831,5.03702,5.03802,8000000.0
2008-08-19 22:12:00,5.03739,5.03846,5.03676,5.03726,16000000.0
2008-08-19 22:13:00,5.03775,5.03882,5.03721,5.03793,24000000.0
2008-08-19 22:14:00,5.038,5.038,5.03663,5.03663,9000000.0
2008-08-19 22:15:00,5.03702,5.0379,5.03653,5.03742,10000000.0
2008-08-19 22:16:00,5.03725,5.03801,5.03629,5.03629,13000000.0
2008-08-19 22:17:00,5.03722,5.03813,5.03689,5.0372,20000000.0
2008-08-19 22:18:00,5.03769,5.03793,5.03688,5.03742,11000000.0
2008-08-19 22:19:00,5.03747,5.03847,5.03679,5.03736,15000000.0
2008-08-19 22:20:00,5.03803,5.03811,5.03677,5.03717,16000000.0
2008-08-19 22:21:00,5.03772,5.03835,5.03657,5.03815,12000000.0
2008-08-19 22:22:00,5.03743,5.03815,5.03662,5.03753,14000000.0
2008-08-19 22:23:00,5.03721,5.03844,5.03704,5.03786,11000000.0
2008-08-19 22:24:00,5.03702,5.03892,5.03702,5.03878,16000000.0
2008-08-19 22:25:00,5.03898,5.03898,5.03707,5.03795,14000000.0
2008-08-19 22:26:00,5.03831,5.03865,5.03669,5.03783,10000000.0
2008-08-19 22:27:00,5.03688,5.03813,5.03688,5.03805,14000000.0
2008-08-19 22:28:00,5.03808,5.03883,5.03697,5.03801,12000000.0
2008-08-19 22:29:00,5.03735,5.03941,5.03735,5.03848,13000000.0
2008-08-19 22:30:00,5.03927,5.03927,5.03773,5.03836,8000000.0
2008-08-19 22:31:00,5.03902,5.0399,5.03882,5.03954,11000000.0
2008-08-19 22:32:00,5.03951,5.04037,5.03842,5.04037,20000000.0
2008-08-19 22:33:00,5.04059,5.04059,5.03878,5.03974,11000000.0
2008-08-19 22:34:00,5.03991,5.03994,5.03926,5.03982,10000000.0
2008-08-19 22:35:00,5.04012,5.04033,5.03872,5.03899,13000000.0
2008-08-19 22:36:00,5.03884,5.04024,5.03855,5.04024,9000000.0
2008-08-19 22:37:00,5.03932,5.03988,5.03865,5.03907,13000000.0
2008-08-19 22:38:00,5.03955,5.03984,5.03878,5.03948,9000000.0
2008-08-19 22:39:00,5.03941,5.03973,5.03846,5.03897,12000000.0
2008-08-19 22:40:00,5.03932,5.03971,5.03815,5.03883,9000000.0
2008-08-19 22:41:00,5.03929,5.04004,5.03819,5.03819,14000000.0
2008-08-19 22:42:00,5.03898,5.03944,5.03794,5.03885,13000000.0
2008-08-19 22:43:00,5.03797,5.03916,5.03797,5.03865,12000000.0
2008-08-19 22:44:00,5.03793,5.03901,5.03789,5.03848,15000000.0
2008-08-19 22:45:00,5.03847,5.03915,5.03765,5.03911,13000000.0
2008-08-19 22:46:00,5.03848,5.04001,5.03829,5.03954,14000000.0
2008-08-19 22:47:00,5.03993,5.04024,5.03875,5.03941,15000000.0
2008-08-19 22:48:00,5.03971,5.04065,5.03902,5.0396,13000000.0
2008-08-19 22:49:00,5.04047,5.0408,5.04042,5.04079,13000000.0
2008-08-19 22:50:00,5.03841,5.03928,5.03841,5.03928,15000000.0
2008-08-19 22:51:00,5.03964,5.04022,5.03908,5.03962,14000000.0
2008-08-19 22:52:00,5.04005,5.04005,5.03857,5.03944,9000000.0
2008-08-19 22:53:00,5.03842,5.0398,5.03842,5.03924,15000000.0
2008-08-19 22:54:00,5.04012,5.04116,5.0388,5.04012,17000000.0
2008-08-19 22:55:00,5.03972,5.04122,5.03972,5.04081,16000000.0
2008-08-19 22:56:00,5.04173,5.04205,5.04004,5.04205,13000000.0
2008-08-19 22:57:00,5.04199,5.04199,5.04072,5.04072,8000000.0
2008-08-19 22:58:00,5.04089,5.0417,5.04041,5.0414,8000000.0
2008-08-19 22:59:00,5.04265,5.04265,5.04099,5.04221,19000000.0
2008-08-19 23:00:00,5.04054,5.04255,5.04054,5.04162,10000000.0
2008-08-19 23:01:00,5.04112,5.04192,5.04067,5.04146,7000000.0
2008-08-19 23:02:00,5.04106,5.04235,5.04056,5.04056,15000000.0
2008-08-19 23:03:00,5.04277,5.04277,5.04038,5.04175,17000000.0
2008-08-19 23:04:00,5.04229,5.04229,5.04083,5.04161,19000000.0
2008-08-19 23:05:00,5.03997,5.04159,5.03936,5.0413,9000000.0
2008-08-19 23:06:00,5.04013,5.0415,5.04013,5.04023,12000000.0
2008-08-19 23:07:00,5.04144,5.04144,5.04025,5.04025,14000000.0
2008-08-19 23:08:00,5.03964,5.04137,5.03964,5.04137,16000000.0
2008-08-19 23:09:00,5.04119,5.04141,5.04023,5.04141,9000000.0
2008-08-19 23:10:00,5.0405,5.0414,5.04009,5.04009,12000000.0
2008-08-19 23:11:00,5.04067,5.04092,5.03956,5.04092,14000000.0
2008-08-19 23:12:00,5.04055,5.04055,5.03924,5.03975,7000000.0
2008-08-19 23:13:00,5.03917,5.04002,5.03835,5.03847,14000000.0
2008-08-19 23:14:00,5.03895,5.03921,5.03793,5.03889,19000000.0
2008-08-19 23:15:00,5.03914,5.03964,5.03839,5.03964,13000000.0
2008-08-19 23:16:00,5.03905,5.03991,5.03856,5.03898,15000000.0
2008-08-19 23:17:00,5.0393,5.03987,5.03888,5.03909,11000000.0
2008-08-19 23:18:00,5.03963,5.03963,5.0384,5.03888,12000000.0
2008-08-19 23:19:00,5.03864,5.03905,5.03762,5.03892,14000000.0
2008-08-19 23:20:00,5.03856,5.03867,5.03708,5.03718,19000000.0
2008-08-19 23:21:00,5.03783,5.03783,5.03668,5.03712,7000000.0
2008-08-19 23:22:00,5.03594,5.03753,5.03425,5.03753,15000000.0
2008-08-19 23:23:00,5.0375,5.03802,5.03677,5.03732,11000000.0
2008-08-19 23:24:00,5.0367,5.03916,5.03648,5.0369,14000000.0
2008-08-19 23:25:00,5.0366,5.03789,5.0366,5.03754,11000000.0
2008-08-19 23:26:00,5.03796,5.03849,5.03783,5.03826,14000000.0
2008-08-19 23:27:00,5.03803,5.03839,5.03715,5.03776,11000000.0
2008-08-19 23:28:00,5.03748,5.03749,5.03644,5.0367,12000000.0
2008-08-19 23:29:00,5.03642,5.03677,5.03445,5.03562,16000000.0
2008-08-19 23:30:00,5.03641,5.03705,5.035,5.0359,20000000.0
2008-08-19 23:31:00,5.0348,5.03612,5.03457,5.03574,11000000.0
2008-08-19 23:32:00,5.03598,5.03717,5.03527,5.03644,16000000.0
2008-08-19 23:33:00,5.03698,5.03746,5.03597,5.03746,12000000.0
2008-08-19 23:34:00,5.03744,5.0379,5.0363,5.03642,13000000.0
2008-08-19 23:35:00,5.03689,5.03758,5.03665,5.03734,9000000.0
2008-08-19 23:36:00,5.03762,5.03784,5.03673,5.03774,9000000.0
2008-08-19 23:37:00,5.03734,5.03818,5.03702,5.03818,14000000.0
2008-08-19 23:38:00,5.03734,5.03801,5.03635,5.03635,13000000.0
2008-08-19 23:39:00,5.03764,5.03788,5.03657,5.03785,17000000.0
2008-08-19 23:40:00,5.03634,5.03737,5.03631,5.03676,12000000.0
2008-08-19 23:41:00,5.03751,5.03782,5.03636,5.03782,17000000.0
2008-08-19 23:42:00,5.03709,5.03769,5.03627,5.03675,22000000.0
2008-08-19 23:43:00,5.03643,5.03748,5.03614,5.03614,15000000.0
2008-08-19 23:44:00,5.03705,5.03705,5.03685,5.03685,14000000.0
2008-08-19 23:45:00,5.03707,5.03769,5.03653,5.03715,20000000.0
2008-08-19 23:46:00,5.03775,5.03799,5.03692,5.03719,14000000.0
2008-08-19 23:47:00,5.03718,5.0379,5.03683,5.03731,10000000.0
2008-08-19 23:48:00,5.0371,5.03828,5.03696,5.03743,18000000.0
2008-08-19 23:49:00,5.03845,5.03849,5.03704,5.03704,14000000.0
2008-08-19 23:50:00,5.0371,5.0371,5.0368,5.03705,13000000.0
2008-08-19 23:51:00,5.0374,5.03789,5.03706,5.03772,8000000.0
2008-08-19 23:52:00,5.03831,5.03831,5.03706,5.03763,16000000.0
2008-08-19 23:53:00,5.0375,5.03831,5.03681,5.03681,18000000.0
2008-08-19 23:54:00,5.03745,5.03765,5.03745,5.03765,12000000.0
2008-08-19 23:55:00,5.03843,5.03843,5.03729,5.03758,19000000.0
2008-08-19 23:56:00,5.03693,5.03837,5.03693,5.03774,14000000.0
2008-08-19 23:57:00,5.03716,5.03925,5.03716,5.03925,16000000.0
2008-08-19 23:58:00,5.03872,5.03962,5.03851,5.03902,13000000.0
2008-08-19 23:59:00,5.03898,5.03978,5.03827,5.03827,14000000.0
2008-08-20 00:00:00,5.03872,5.03929,5.03795,5.03798,17000000.0
2008-08-20 00:01:00,5.03748,5.03926,5.03748,5.03799,12000000.0
2008-08-20 00:02:00,5.03919,5.03919,5.03787,5.03843,15000000.0
2008-08-20 00:03:00,5.03724,5.03855,5.03724,5.03852,14000000.0
2008-08-20 00:04:00,5.03797,5.03852,5.03735,5.03852,12000000.0
2008-08-20 00:05:00,5.03724,5.0383,5.03724,5.03809,12000000.0
2008-08-20 00:06:00,5.03774,5.03831,5.03739,5.03739,12000000.0
2008-08-20 00:07:00,5.03734,5.03885,5.03734,5.03763,11000000.0
2008-08-20 00:08:00,5.03815,5.03835,5.03815,5.03828,15000000.0
2008-08-20 00:09:00,5.03808,5.03842,5.03711,5.03842,12000000.0
2008-08-20 00:10:00,5.03765,5.03769,5.03725,5.03725,19000000.0
2008-08-20 00:11:00,5.03798,5.03805,5.03785,5.03785,8000000.0
2008-08-20 00:12:00,5.03779,5.03803,5.03777,5.03777,9000000.0
2008-08-20 00:13:00,5.03773,5.0379,5.03758,5.03758,13000000.0
2008-08-20 00:14:00,5.03718,5.03884,5.03718,5.03824,14000000.0
2008-08-20 00:15:00,5.03824,5.03847,5.03661,5.03753,12000000.0
2008-08-20 00:16:00,5.03674,5.03761,5.03584,5.03602,12000000.0
2008-08-20 00:17:00,5.03559,5.03722,5.03559,5.03589,10000000.0
2008-08-20 00:18:00,5.03693,5.03735,5.03598,5.03598,19000000.0
2008-08-20 00:19:00,5.03611,5.03734,5.03611,5.03724,12000000.0
2008-08-20 00:20:00,5.03723,5.03766,5.03649,5.03679,11000000.0
2008-08-20 00:21:00,5.03726,5.03765,5.03638,5.03695,14000000.0
2008-08-20 00:22:00,5.03742,5.03844,5.03742,5.03797,13000000.0
2008-08-20 00:23:00,5.03787,5.03837,5.03677,5.03795,13000000.0
2008-08-20 00:24:00,5.03795,5.03795,5.03678,5.03678,9000000.0
2008-08-20 00:25:00,5.0376,5.03786,5.03693,5.03733,13000000.0
2008-08-20 00:26:00,5.03745,5.03814,5.03667,5.03667,14000000.0
2008-08-20 00:27:00,5.03665,5.03669,5.03643,5.03658,15000000.0
2008-08-20 00:28:00,5.03789,5.03832,5.03736,5.0378,7000000.0
2008-08-20 00:29:00,5.03801,5.03859,5.03723,5.03859,17000000.0
2008-08-20 00:30:00,5.03807,5.03817,5.03726,5.03761,9000000.0
2008-08-20 00:31:00,5.03756,5.03822,5.0371,5.0379,13000000.0
2008-08-20 00:32:00,5.03694,5.03806,5.03668,5.0372,8000000.0
2008-08-20 00:33:00,5.03847,5.03847,5.03715,5.03715,19000000.0
2008-08-20 00:34:00,5.03824,5.03864,5.03773,5.03827,15000000.0
2008-08-20 00:35:00,5.03802,5.03802,5.03746,5.03746,12000000.0
2008-08-20 00:36:00,5.0386,5.03898,5.03766,5.03893,15000000.0
2008-08-20 00:37:00,5.03844,5.03887,5.0375,5.03859,15000000.0
2008-08-20 00:38:00,5.03767,5.03928,5.03767,5.03884,18000000.0
2008-08-20 00:39:00,5.03867,5.04029,5.03867,5.04029,20000000.0
2008-08-20 00:40:00,5.03987,5.04003,5.03912,5.03912,10000000.0
2008-08-20 00:41:00,5.03977,5.04023,5.03896,5.03896,9000000.0
2008-08-20 00:42:00,5.03926,5.04035,5.03907,5.03997,16000000.0
2008-08-20 00:43:00,5.04026,5.04028,5.03896,5.04028,16000000.0
2008-08-20 00:44:00,5.03946,5.03986,5.03903,5.03941,10000000.0
2008-08-20 00:45:00,5.03941,5.03977,5.03852,5.0391,16000000.0
2008-08-20 00:46:00,5.03849,5.03943,5.03849,5.03921,12000000.0
2008-08-20 00:47:00,5.03991,5.03991,5.03832,5.03902,8000000.0
2008-08-20 00:48:00,5.0391,5.03945,5.03824,5.03905,16000000.0
2008-08-20 00:49:00,5.03885,5.03968,5.03851,5.03851,11000000.0
2008-08-20 00:50:00,5.03859,5.03912,5.03826,5.03826,9000000.0
2008-08-20 00:51:00,5.03797,5.03805,5.03785,5.03785,9000000.0
2008-08-20 00:52:00,5.03879,5.03934,5.03832,5.03832,18000000.0
2008-08-20 00:53:00,5.03834,5.03943,5.03834,5.03918,12000000.0
2008-08-20 00:54:00,5.03911,5.03959,5.03878,5.03879,12000000.0
2008-08-20 00:55:00,5.03892,5.04019,5.03838,5.04002,11000000.0
2008-08-20 00:56:00,5.03978,5.04072,5.03879,5.04008,14000000.0
2008-08-20 00:57:00,5.0394,5.04164,5.0394,5.04164,15000000.0
2008-08-20 00:58:00,5.04177,5.04177,5.04078,5.04131,9000000.0
2008-08-20 00:59:00,5.04073,5.04202,5.04051,5.04097,17000000.0
2008-08-20 01:00:00,5.04101,5.04193,5.04044,5.04165,12000000.0
2008-08-20 01:01:00,5.04112,5.04268,5.04112,5.04182,15000000.0
2008-08-20 01:02:00,5.04236,5.04295,5.04185,5.04247,10000000.0
2008-08-20 01:03:00,5.04215,5.04253,5.04127,5.04138,13000000.0
2008-08-20 01:04:00,5.04173,5.04173,5.03946,5.04119,13000000.0
2008-08-20 01:05:00,5.04076,5.04109,5.03914,5.04061,13000000.0
2008-08-20 01:06:00,5.03935,5.04047,5.039,5.03912,12000000.0
2008-08-20 01:07:00,5.04038,5.04137,5.04018,5.041,13000000.0
2008-08-20 01:08:00,5.04088,5.0412,5.04019,5.0411,15000000.0
2008-08-20 01:09:00,5.04112,5.0415,5.04043,5.04043,17000000.0
2008-08-20 01:10:00,5.04152,5.04156,5.0405,5.04156,10000000.0
2008-08-20 01:11:00,5.04048,5.04102,5.04034,5.04094,11000000.0
2008-08-20 01:12:00,5.04162,5.04187,5.04043,5.04176,10000000.0
2008-08-20 01:13:00,5.04016,5.04092,5.03968,5.04016,11000000.0
2008-08-20 01:14:00,5.04129,5.04129,5.03903,5.04097,13000000.0
2008-08-20 01:15:00,5.04048,5.04054,5.03904,5.03904,9000000.0
2008-08-20 01:16:00,5.03985,5.04014,5.03888,5.0392,12000000.0
2008-08-20 01:17:00,5.03937,5.03975,5.03909,5.03917,11000000.0
2008-08-20 01:18:00,5.04006,5.04014,5.03865,5.03997,12000000.0
2008-08-20 01:19:00,5.04025,5.0407,5.03942,5.03967,19000000.0
2008-08-20 01:20:00,5.03973,5.04,5.03902,5.03921,11000000.0
2008-08-20 01:21:00,5.04021,5.04021,5.03881,5.0401,12000000.0
2008-08-20 01:22:00,5.04049,5.04069,5.03968,5.04008,9000000.0
2008-08-20 01:23:00,5.03987,5.04098,5.0396,5.04071,13000000.0
2008-08-20 01:24:00,5.04034,5.04066,5.03944,5.04054,14000000.0
2008-08-20 01:25:00,5.04096,5.04096,5.03983,5.04054,11000000.0
2008-08-20 01:26:00,5.0406,5.04077,5.03966,5.04032,10000000.0
2008-08-20 01:27:00,5.04118,5.04139,5.03966,5.04139,17000000.0
2008-08-20 01:28:00,5.04107,5.04202,5.04037,5.0412,13000000.0
2008-08-20 01:29:00,5.04049,5.04228,5.04017,5.04228,19000000.0
2008-08-20 01:30:00,5.04112,5.04239,5.04107,5.04219,15000000.0
2008-08-20 01:31:00,5.0415,5.04175,5.04046,5.04103,15000000.0
2008-08-20 01:32:00,5.04095,5.04208,5.04052,5.0416,12000000.0
2008-08-20 01:33:00,5.04189,5.04234,5.04165,5.04202,8000000.0
2008-08-20 01:34:00,5.04142,5.04225,5.04076,5.04115,18000000.0
2008-08-20 01:35:00,5.04161,5.0417,5.0398,5.04144,12000000.0
2008-08-20 01:36:00,5.0408,5.04115,5.03909,5.04016,16000000.0
2008-08-20 01:37:00,5.03983,5.04026,5.03859,5.03889,15000000.0
2008-08-20 01:38:00,5.03927,5.03991,5.03847,5.0389,18000000.0
2008-08-20 01:39:00,5.03906,5.03931,5.03722,5.03802,10000000.0
2008-08-20 01:40:00,5.0372,5.03895,5.0372,5.03774,11000000.0
2008-08-20 01:41:00,5.03924,5.03924,5.0378,5.03833,16000000.0
2008-08-20 01:42:00,5.03922,5.03954,5.03772,5.03954,14000000.0
2008-08-20 01:43:00,5.03936,5.03966,5.03873,5.03911,16000000.0
2008-08-20 01:44:00,5.03929,5.03932,5.03778,5.03785,15000000.0
2008-08-20 01:45:00,5.03888,5.03914,5.03732,5.03732,16000000.0
2008-08-20 01:46:00,5.03712,5.03719,5.03481,5.03481,9000000.0
2008-08-20 01:47:00,5.03488,5.0352,5.03385,5.03424,17000000.0
2008-08-20 01:48:00,5.03417,5.03524,5.03297,5.03524,16000000.0
2008-08-20 01:49:00,5.03511,5.03563,5.03398,5.03542,10000000.0
2008-08-20 01:50:00,5.03458,5.03609,5.03458,5.03551,11000000.0
2008-08-20 01:51:00,5.03573,5.03573,5.03409,5.0343,12000000.0
2008-08-20 01:52:00,5.03428,5.03486,5.03268,5.03331,12000000.0
2008-08-20 01:53:00,5.03218,5.03409,5.031,5.03409,18000000.0
2008-08-20 01:54:00,5.03423,5.03483,5.03302,5.03371,14000000.0
2008-08-20 01:55:00,5.03376,5.03524,5.03335,5.03435,18000000.0
2008-08-20 01:56:00,5.03343,5.03519,5.03343,5.03497,8000000.0
2008-08-20 01:57:00,5.03511,5.03516,5.03397,5.03516,13000000.0
2008-08-20 01:58:00,5.03434,5.03564,5.03423,5.03564,11000000.0
2008-08-20 01:59:00,5.03487,5.03544,5.03433,5.03518,11000000.0
2008-08-20 02:00:00,5.03504,5.03677,5.03504,5.03628,16000000.0
2008-08-20 02:01:00,5.037,5.03863,5.03669,5.03711,21000000.0
2008-08-20 02:02:00,5.03737,5.03869,5.03737,5.03787,10000000.0
2008-08-20 02:03:00,5.03812,5.03818,5.03672,5.03677,8000000.0
2008-08-20 02:04:00,5.03832,5.0388,5.03746,5.03825,14000000.0
2008-08-20 02:05:00,5.03771,5.03771,5.0341,5.0366,14000000.0
2008-08-20 02:06:00,5.03368,5.03626,5.03368,5.03626,15000000.0
2008-08-20 02:07:00,5.03526,5.03641,5.03501,5.03555,10000000.0
2008-08-20 02:08:00,5.0351,5.03657,5.03479,5.03495,16000000.0
2008-08-20 02:09:00,5.03643,5.03643,5.03514,5.03596,18000000.0
2008-08-20 02:10:00,5.03618,5.03665,5.03474,5.03594,16000000.0
2008-08-20 02:11:00,5.03556,5.03626,5.0347,5.03534,14000000.0
2008-08-20 02:12:00,5.0348,5.03567,5.03409,5.03529,10000000.0
2008-08-20 02:13:00,5.03395,5.03516,5.03318,5.03389,15000000.0
2008-08-20 02:14:00,5.0325,5.03441,5.03244,5.03389,19000000.0
2008-08-20 02:15:00,5.0346,5.03594,5.03433,5.03594,12000000.0
2008-08-20 02:16:00,5.03541,5.03672,5.03533,5.03594,18000000.0
2008-08-20 02:17:00,5.03691,5.0372,5.03593,5.03704,14000000.0
2008-08-20 02:18:00,5.03634,5.03729,5.03607,5.03722,12000000.0
2008-08-20 02:19:00,5.03539,5.03659,5.03516,5.03659,14000000.0
2008-08-20 02:20:00,5.03644,5.03783,5.03629,5.03733,13000000.0
2008-08-20 02:21:00,5.03615,5.038,5.03598,5.03778,15000000.0
2008-08-20 02:22:00,5.03702,5.0378,5.03614,5.03705,13000000.0
2008-08-20 02:23:00,5.03662,5.03835,5.03655,5.03726,16000000.0
2008-08-20 02:24:00,5.03812,5.03861,5.03703,5.03704,17000000.0
2008-08-20 02:25:00,5.03683,5.03819,5.03683,5.03759,10000000.0
2008-08-20 02:26:00,5.03778,5.03808,5.03692,5.03692,13000000.0
2008-08-20 02:27:00,5.03837,5.03837,5.03727,5.03771,7000000.0
2008-08-20 02:28:00,5.03827,5.03862,5.03721,5.0383,9000000.0
2008-08-20 02:29:00,5.03882,5.03935,5.03801,5.03891,20000000.0
2008-08-20 02:30:00,5.03927,5.0395,5.03862,5.03947,11000000.0
2008-08-20 02:31:00,5.03895,5.03917,5.03766,5.03866,9000000.0
2008-08-20 02:32:00,5.03781,5.03842,5.03718,5.03842,13000000.0
2008-08-20 02:33:00,5.03822,5.03846,5.03663,5.03718,14000000.0
2008-08-20 02:34:00,5.03879,5.03924,5.03751,5.03816,17000000.0
2008-08-20 02:35:00,5.03902,5.03983,5.0379,5.03983,15000000.0
2008-08-20 02:36:00,5.04012,5.04028,5.03885,5.03933,14000000.0
2008-08-20 02:37:00,5.03971,5.0403,5.03899,5.04002,13000000.0
2008-08-20 02:38:00,5.0386,5.03983,5.03852,5.0393,14000000.0
2008-08-20 02:39:00,5.03953,5.03994,5.03865,5.03994,15000000.0
2008-08-20 02:40:00,5.03934,5.04023,5.0389,5.0389,12000000.0
2008-08-20 02:41:00,5.04019,5.04046,5.03879,5.03934,13000000.0
2008-08-20 02:42:00,5.03941,5.04002,5.03852,5.03935,16000000.0
2008-08-20 02:43:00,5.03956,5.04003,5.0388,5.0395,18000000.0
2008-08-20 02:44:00,5.03939,5.03978,5.0383,5.03844,10000000.0
2008-08-20 02:45:00,5.03968,5.0403,5.03883,5.03937,14000000.0
2008-08-20 02:46:00,5.03882,5.04004,5.03851,5.03935,18000000.0
2008-08-20 02:47:00,5.03958,5.04211,5.03958,5.04211,17000000.0
2008-08-20 02:48:00,5.04171,5.04195,5.04098,5.04149,7000000.0
2008-08-20 02:49:00,5.04031,5.04135,5.03927,5.04023,13000000.0
2008-08-20 02:50:00,5.03972,5.04137,5.03972,5.04018,14000000.0
2008-08-20 02:51:00,5.04121,5.04157,5.04007,5.04014,15000000.0
2008-08-20 02:52:00,5.04192,5.04192,5.04033,5.04062,15000000.0
2008-08-20 02:53:00,5.0412,5.04182,5.04044,5.0408,9000000.0
2008-08-20 02:54:00,5.04206,5.04257,5.04145,5.0415,13000000.0
2008-08-20 02:55:00,5.04134,5.04187,5.04041,5.04187,11000000.0
2008-08-20 02:56:00,5.0425,5.0425,5.0407,5.04134,18000000.0
2008-08-20 02:57:00,5.04107,5.04145,5.03958,5.03958,13000000.0
2008-08-20 02:58:00,5.04093,5.04143,5.03974,5.04078,9000000.0
2008-08-20 02:59:00,5.04081,5.04179,5.04061,5.04089,14000000.0
2008-08-20 03:00:00,5.04188,5.04217,5.04009,5.04076,11000000.0
2008-08-20 03:01:00,5.04266,5.04335,5.04138,5.04306,11000000.0
2008-08-20 03:02:00,5.04324,5.04375,5.04284,5.04339,11000000.0
2008-08-20 03:03:00,5.04288,5.04358,5.04239,5.04291,23000000.0
2008-08-20 03:04:00,5.04441,5.04465,5.04296,5.04368,11000000.0
2008-08-20 03:05:00,5.04435,5.0454,5.04388,5.04469,17000000.0
2008-08-20 03:06:00,5.04411,5.04515,5.04397,5.04431,9000000.0
2008-08-20 03:07:00,5.04505,5.04514,5.04392,5.04467,15000000.0
2008-08-20 03:08:00,5.04436,5.04537,5.04374,5.04442,12000000.0
2008-08-20 03:09:00,5.044,5.04527,5.04355,5.04464,15000000.0
2008-08-20 03:10:00,5.04519,5.04683,5.045,5.04568,19000000.0
2008-08-20 03:11:00,5.04604,5.04616,5.04512,5.04567,15000000.0
2008-08-20 03:12:00,5.04536,5.04624,5.045,5.04582,18000000.0
2008-08-20 03:13:00,5.04584,5.04898,5.04584,5.04711,18000000.0
2008-08-20 03:14:00,5.04696,5.04753,5.0459,5.04695,10000000.0
2008-08-20 03:15:00,5.04631,5.04678,5.04529,5.04555,7000000.0
2008-08-20 03:16:00,5.04619,5.04628,5.04561,5.04628,8000000.0
2008-08-20 03:17:00,5.04621,5.04657,5.04527,5.04639,10000000.0
2008-08-20 03:18:00,5.0451,5.0451,5.04367,5.04484,15000000.0
2008-08-20 03:19:00,5.04481,5.04501,5.04366,5.04416,10000000.0
2008-08-20 03:20:00,5.04382,5.04482,5.04322,5.04472,16000000.0
2008-08-20 03:21:00,5.04514,5.04555,5.04428,5.04454,11000000.0
2008-08-20 03:22:00,5.04449,5.04498,5.04411,5.0443,10000000.0
2008-08-20 03:23:00,5.04501,5.04544,5.04375,5.04467,12000000.0
2008-08-20 03:24:00,5.04538,5.04576,5.0447,5.04548,13000000.0
2008-08-20 03:25:00,5.04391,5.04521,5.04391,5.04453,11000000.0
2008-08-20 03:26:00,5.04488,5.0452,5.04363,5.04375,13000000.0
2008-08-20 03:27:00,5.04474,5.04474,5.0426,5.04349,14000000.0
2008-08-20 03:28:00,5.04305,5.04383,5.04271,5.04271,18000000.0
2008-08-20 03:29:00,5.04314,5.04395,5.04276,5.04366,15000000.0
2008-08-20 03:30:00,5.04275,5.04424,5.04275,5.04318,10000000.0
2008-08-20 03:31:00,5.04271,5.04398,5.04271,5.04284,13000000.0
2008-08-20 03:32:00,5.0435,5.04371,5.04243,5.04314,16000000.0
2008-08-20 03:33:00,5.04341,5.04441,5.04314,5.04441,13000000.0
2008-08-20 03:34:00,5.04293,5.04432,5.04265,5.04367,16000000.0
2008-08-20 03:35:00,5.04311,5.04384,5.04292,5.04322,10000000.0
2008-08-20 03:36:00,5.0431,5.04379,5.04272,5.04316,11000000.0
2008-08-20 03:37:00,5.04414,5.04465,5.0428,5.04369,13000000.0
2008-08-20 03:38:00,5.04332,5.04511,5.04332,5.04424,13000000.0
2008-08-20 03:39:00,5.04457,5.0455,5.04378,5.0455,13000000.0
2008-08-20 03:40:00,5.0452,5.0452,5.04413,5.04517,12000000.0
2008-08-20 03:41:00,5.04546,5.04577,5.04435,5.04488,16000000.0
2008-08-20 03:42:00,5.04487,5.04616,5.04431,5.04516,21000000.0
2008-08-20 03:43:00,5.04578,5.04593,5.04439,5.04518,18000000.0
2008-08-20 03:44:00,5.04452,5.04548,5.04393,5.04422,15000000.0
2008-08-20 03:45:00,5.04502,5.04607,5.04459,5.04607,9000000.0
2008-08-20 03:46:00,5.0448,5.04515,5.04457,5.04475,8000000.0
2008-08-20 03:47:00,5.04508,5.04513,5.04431,5.04433,11000000.0
2008-08-20 03:48:00,5.04476,5.04523,5.04439,5.04505,9000000.0
2008-08-20 03:49:00,5.04508,5.04556,5.04508,5.04525,16000000.0
2008-08-20 03:50:00,5.04441,5.04516,5.04373,5.04514,19000000.0
2008-08-20 03:51:00,5.04377,5.04473,5.04377,5.04454,9000000.0
2008-08-20 03:52:00,5.04398,5.04405,5.04385,5.04405,19000000.0
2008-08-20 03:53:00,5.04409,5.04487,5.0438,5.04445,10000000.0
2008-08-20 03:54:00,5.04428,5.04514,5.04291,5.04291,17000000.0
2008-08-20 03:55:00,5.04447,5.04483,5.04304,5.04365,16000000.0
2008-08-20 03:56:00,5.04384,5.04442,5.04365,5.04391,7000000.0
2008-08-20 03:57:00,5.04437,5.04445,5.0431,5.04318,11000000.0
2008-08-20 03:58:00,5.04413,5.04522,5.04386,5.04461,12000000.0
2008-08-20 03:59:00,5.04484,5.04539,5.04445,5.04445,17000000.0
2008-08-20 04:00:00,5.04439,5.04588,5.04439,5.04535,12000000.0
2008-08-20 04:01:00,5.04522,5.04573,5.04413,5.04413,16000000.0
2008-08-20 04:02:00,5.04485,5.04535,5.04442,5.04479,14000000.0
2008-08-20 04:03:00,5.04567,5.04662,5.04486,5.04582,12000000.0
2008-08-20 04:04:00,5.04543,5.04621,5.04522,5.04577,16000000.0
2008-08-20 04:05:00,5.04628,5.04628,5.04505,5.04577,13000000.0
2008-08-20 04:06:00,5.04495,5.04637,5.04495,5.04545,16000000.0
2008-08-20 04:07:00,5.04541,5.04607,5.04505,5.04594,13000000.0
2008-08-20 04:08:00,5.04564,5.04622,5.0448,5.04537,14000000.0
2008-08-20 04:09:00,5.04636,5.04636,5.04474,5.04551,10000000.0
2008-08-20 04:10:00,5.04515,5.04535,5.04515,5.04528,12000000.0
2008-08-20 04:11:00,5.04434,5.04625,5.04434,5.04513,14000000.0
2008-08-20 04:12:00,5.04518,5.04603,5.04478,5.0454,19000000.0
2008-08-20 04:13:00,5.0445,5.04617,5.0445,5.04512,20000000.0
2008-08-20 04:14:00,5.04566,5.04608,5.04508,5.04541,12000000.0
2008-08-20 04:15:00,5.04532,5.04614,5.04507,5.04611,8000000.0
2008-08-20 04:16:00,5.04499,5.04618,5.04475,5.04475,13000000.0
2008-08-20 04:17:00,5.04458,5.04596,5.04458,5.04596,15000000.0
2008-08-20 04:18:00,5.04493,5.04637,5.04493,5.04565,9000000.0
2008-08-20 04:19:00,5.04659,5.04774,5.04564,5.04774,12000000.0
2008-08-20 04:20:00,5.0459,5.04723,5.04573,5.04651,9000000.0
2008-08-20 04:21:00,5.04718,5.048,5.04682,5.04724,17000000.0
2008-08-20 04:22:00,5.04818,5.04954,5.04732,5.04739,14000000.0
2008-08-20 04:23:00,5.04894,5.04955,5.04772,5.04772,10000000.0
2008-08-20 04:24:00,5.049,5.04939,5.04779,5.04838,12000000.0
2008-08-20 04:25:00,5.0485,5.04854,5.04787,5.04849,10000000.0
2008-08-20 04:26:00,5.04676,5.04819,5.04661,5.04808,7000000.0
2008-08-20 04:27:00,5.04678,5.04805,5.04617,5.04676,15000000.0
2008-08-20 04:28:00,5.04785,5.04809,5.04675,5.04702,7000000.0
2008-08-20 04:29:00,5.04794,5.04794,5.04625,5.04734,14000000.0
2008-08-20 04:30:00,5.04655,5.04812,5.04655,5.04753,11000000.0
2008-08-20 04:31:00,5.04723,5.049,5.0471,5.04757,15000000.0
2008-08-20 04:32:00,5.04791,5.04833,5.04736,5.04768,17000000.0
2008-08-20 04:33:00,5.04697,5.04824,5.04683,5.048,14000000.0
2008-08-20 04:34:00,5.04729,5.04778,5.0466,5.0468,9000000.0
2008-08-20 04:35:00,5.0461,5.0475,5.0461,5.04683,12000000.0
2008-08-20 04:36:00,5.0467,5.04755,5.04628,5.04699,12000000.0
2008-08-20 04:37:00,5.04745,5.04745,5.04554,5.04582,12000000.0
2008-08-20 04:38:00,5.04541,5.04678,5.04535,5.04622,11000000.0
2008-08-20 04:39:00,5.04628,5.0468,5.0455,5.0468,17000000.0
2008-08-20 04:40:00,5.04616,5.04685,5.04581,5.0468,9000000.0
2008-08-20 04:41:00,5.04709,5.04727,5.04638,5.04638,10000000.0
2008-08-20 04:42:00,5.04562,5.04705,5.04559,5.04637,8000000.0
2008-08-20 04:43:00,5.04563,5.04649,5.04513,5.04542,18000000.0
2008-08-20 04:44:00,5.04475,5.04495,5.04475,5.04495,9000000.0
2008-08-20 04:45:00,5.04487,5.0462,5.04467,5.0462,9000000.0
2008-08-20 04:46:00,5.04498,5.0465,5.04488,5.04556,16000000.0
2008-08-20 04:47:00,5.04662,5.04662,5.04488,5.04511,12000000.0
2008-08-20 04:48:00,5.04565,5.04604,5.04471,5.04537,10000000.0
2008-08-20 04:49:00,5.04526,5.04583,5.04425,5.04439,16000000.0
2008-08-20 04:50:00,5.04492,5.04589,5.04415,5.04415,16000000.0
2008-08-20 04:51:00,5.04511,5.0456,5.04451,5.04492,20000000.0
2008-08-20 04:52:00,5.04425,5.04581,5.04404,5.04513,13000000.0
2008-08-20 04:53:00,5.04546,5.04546,5.04483,5.04506,11000000.0
2008-08-20 04:54:00,5.0454,5.04555,5.0444,5.04498,11000000.0
2008-08-20 04:55:00,5.0457,5.04592,5.04454,5.04501,12000000.0
2008-08-20 04:56:00,5.04571,5.04571,5.04449,5.04449,16000000.0
2008-08-20 04:57:00,5.04529,5.04559,5.04477,5.0453,7000000.0
2008-08-20 04:58:00,5.04497,5.04612,5.04448,5.04517,13000000.0
2008-08-20 04:59:00,5.0452,5.04621,5.0447,5.04621,17000000.0
2008-08-20 05:00:00,5.0452,5.04657,5.04491,5.04614,10000000.0
2008-08-20 05:01:00,5.04736,5.04736,5.04553,5.04572,13000000.0
2008-08-20 05:02:00,5.04611,5.04611,5.04447,5.04551,18000000.0
2008-08-20 05:03:00,5.04574,5.04574,5.04464,5.04506,9000000.0
2008-08-20 05:04:00,5.04472,5.04606,5.04465,5.04584,12000000.0
2008-08-20 05:05:00,5.04594,5.04594,5.04427,5.04427,10000000.0
2008-08-20 05:06:00,5.04529,5.04588,5.04479,5.04479,20000000.0
2008-08-20 05:07:00,5.04532,5.04576,5.04458,5.04458,10000000.0
2008-08-20 05:08:00,5.046,5.046,5.044,5.04546,17000000.0
2008-08-20 05:09:00,5.04607,5.04642,5.04466,5.04605,15000000.0
2008-08-20 05:10:00,5.04671,5.04674,5.04548,5.04577,10000000.0
2008-08-20 05:11:00,5.04594,5.0468,5.04594,5.04603,16000000.0
2008-08-20 05:12:00,5.047,5.047,5.04554,5.04582,7000000.0
2008-08-20 05:13:00,5.04509,5.04678,5.045,5.045,12000000.0
2008-08-20 05:14:00,5.0461,5.04666,5.04474,5.04597,14000000.0
2008-08-20 05:15:00,5.04574,5.04622,5.04488,5.046,16000000.0
2008-08-20 05:16:00,5.04561,5.04635,5.04508,5.04598,15000000.0
2008-08-20 05:17:00,5.04614,5.04614,5.04481,5.04592,10000000.0
2008-08-20 05:18:00,5.04606,5.0462,5.04429,5.04561,13000000.0
2008-08-20 05:19:00,5.04509,5.04616,5.04467,5.04537,13000000.0
2008-08-20 05:20:00,5.04575,5.04656,5.04474,5.04566,20000000.0
2008-08-20 05:21:00,5.04505,5.04587,5.04495,5.04534,9000000.0
2008-08-20 05:22:00,5.04569,5.04612,5.04423,5.04612,17000000.0
2008-08-20 05:23:00,5.04536,5.0457,5.04465,5.04538,14000000.0
2008-08-20 05:24:00,5.04473,5.046,5.04473,5.04533,19000000.0
2008-08-20 05:25:00,5.04632,5.04632,5.04466,5.04466,13000000.0
2008-08-20 05:26:00,5.04537,5.04539,5.04423,5.04492,13000000.0
2008-08-20 05:27:00,5.0454,5.04562,5.04387,5.04387,13000000.0
2008-08-20 05:28:00,5.04575,5.04576,5.04452,5.04525,10000000.0
2008-08-20 05:29:00,5.04513,5.0455,5.04393,5.045,17000000.0
2008-08-20 05:30:00,5.04492,5.04572,5.04454,5.04456,21000000.0
2008-08-20 05:31:00,5.04441,5.04552,5.04409,5.04495,13000000.0
2008-08-20 05:32:00,5.04502,5.04584,5.04404,5.04404,16000000.0
2008-08-20 05:33:00,5.04548,5.04548,5.04346,5.04451,13000000.0
2008-08-20 05:34:00,5.04455,5.04455,5.04273,5.04273,13000000.0
2008-08-20 05:35:00,5.04335,5.04367,5.0425,5.04352,14000000.0
2008-08-20 05:36:00,5.0443,5.0443,5.04277,5.04352,18000000.0
2008-08-20 05:37:00,5.04389,5.04389,5.04248,5.04351,12000000.0
2008-08-20 05:38:00,5.04222,5.04239,5.04201,5.04239,13000000.0
2008-08-20 05:39:00,5.04298,5.04365,5.0422,5.04243,21000000.0
2008-08-20 05:40:00,5.04319,5.04341,5.04238,5.04341,14000000.0
2008-08-20 05:41:00,5.04228,5.04236,5.04204,5.04216,13000000.0
2008-08-20 05:42:00,5.04345,5.04364,5.04247,5.04322,8000000.0
2008-08-20 05:43:00,5.04329,5.04406,5.04261,5.04406,13000000.0
2008-08-20 05:44:00,5.04389,5.0443,5.04298,5.04403,13000000.0
2008-08-20 05:45:00,5.0436,5.04412,5.04268,5.04309,24000000.0
2008-08-20 05:46:00,5.04378,5.04422,5.04273,5.04333,14000000.0
2008-08-20 05:47:00,5.04267,5.04335,5.04248,5.04335,11000000.0
2008-08-20 05:48:00,5.04265,5.04329,5.04184,5.04282,18000000.0
2008-08-20 05:49:00,5.04239,5.04264,5.04186,5.042,10000000.0
2008-08-20 05:50:00,5.04362,5.04387,5.04216,5.04279,10000000.0
2008-08-20 05:51:00,5.04325,5.04353,5.04247,5.04325,11000000.0
2008-08-20 05:52:00,5.04231,5.04378,5.04231,5.04314,19000000.0
2008-08-20 05:53:00,5.04373,5.04373,5.04179,5.04308,15000000.0
2008-08-20 05:54:00,5.04256,5.04416,5.04219,5.04406,7000000.0
2008-08-20 05:55:00,5.04293,5.0446,5.0429,5.04392,12000000.0
2008-08-20 05:56:00,5.04329,5.04434,5.0431,5.0431,16000000.0
2008-08-20 05:57:00,5.04436,5.04453,5.04291,5.04291,11000000.0
2008-08-20 05:58:00,5.04305,5.04414,5.04263,5.04365,22000000.0
2008-08-20 05:59:00,5.04336,5.04358,5.04289,5.0435,9000000.0
2008-08-20 06:00:00,5.04349,5.04432,5.04286,5.04318,17000000.0
2008-08-20 06:01:00,5.04278,5.04382,5.04278,5.04283,18000000.0
2008-08-20 06:02:00,5.04389,5.04407,5.04257,5.04407,18000000.0
2008-08-20 06:03:00,5.04367,5.04449,5.0433,5.04338,16000000.0
2008-08-20 06:04:00,5.04366,5.0444,5.04321,5.04404,8000000.0
2008-08-20 06:05:00,5.04499,5.04566,5.04409,5.04503,10000000.0
2008-08-20 06:06:00,5.04563,5.04566,5.04443,5.04455,27000000.0
2008-08-20 06:07:00,5.04489,5.04548,5.04429,5.04475,17000000.0
2008-08-20 06:08:00,5.04484,5.04617,5.04474,5.04547,14000000.0
2008-08-20 06:09:00,5.04449,5.0458,5.04426,5.04566,13000000.0
2008-08-20 06:10:00,5.04493,5.04521,5.04396,5.04482,14000000.0
2008-08-20 06:11:00,5.04472,5.04488,5.04387,5.04425,16000000.0
2008-08-20 06:12:00,5.04465,5.04465,5.04334,5.0444,17000000.0
2008-08-20 06:13:00,5.04424,5.04481,5.04369,5.04444,14000000.0
2008-08-20 06:14:00,5.04449,5.04485,5.04395,5.04485,12000000.0
2008-08-20 06:15:00,5.04476,5.04529,5.04421,5.04421,13000000.0
2008-08-20 06:16:00,5.04535,5.04577,5.04433,5.04443,14000000.0
2008-08-20 06:17:00,5.04432,5.04614,5.04432,5.04515,11000000.0
2008-08-20 06:18:00,5.04598,5.04634,5.04497,5.04529,12000000.0
2008-08-20 06:19:00,5.04528,5.04588,5.04433,5.04588,19000000.0
2008-08-20 06:20:00,5.04594,5.04594,5.04398,5.04568,11000000.0
2008-08-20 06:21:00,5.04531,5.04563,5.04404,5.04464,9000000.0
2008-08-20 06:22:00,5.04579,5.04579,5.04404,5.04404,22000000.0
2008-08-20 06:23:00,5.04459,5.04527,5.04383,5.04383,18000000.0
2008-08-20 06:24:00,5.04494,5.04494,5.04393,5.04465,8000000.0
2008-08-20 06:25:00,5.04489,5.04533,5.04447,5.04522,9000000.0
2008-08-20 06:26:00,5.04591,5.04591,5.04466,5.04568,13000000.0
2008-08-20 06:27:00,5.04527,5.0457,5.04452,5.04535,15000000.0
2008-08-20 06:28:00,5.04478,5.04665,5.04457,5.04558,18000000.0
2008-08-20 06:29:00,5.04522,5.04587,5.04433,5.04587,16000000.0
2008-08-20 06:30:00,5.04537,5.04604,5.04493,5.04604,10000000.0
2008-08-20 06:31:00,5.04494,5.04588,5.04468,5.04468,13000000.0
2008-08-20 06:32:00,5.04444,5.04527,5.0441,5.04426,10000000.0
2008-08-20 06:33:00,5.04614,5.04614,5.04424,5.04508,10000000.0
2008-08-20 06:34:00,5.04558,5.04558,5.04434,5.04471,15000000.0
2008-08-20 06:35:00,5.04465,5.04566,5.04427,5.04551,13000000.0
2008-08-20 06:36:00,5.04459,5.04503,5.0438,5.04473,23000000.0
2008-08-20 06:37:00,5.04504,5.04504,5.043,5.04435,11000000.0
2008-08-20 06:38:00,5.04456,5.04456,5.04296,5.04321,17000000.0
2008-08-20 06:39:00,5.04401,5.04462,5.04363,5.04462,8000000.0
2008-08-20 06:40:00,5.04427,5.04482,5.04392,5.04482,15000000.0
2008-08-20 06:41:00,5.0447,5.0447,5.04426,5.04426,15000000.0
2008-08-20 06:42:00,5.0446,5.0446,5.04305,5.04376,16000000.0
2008-08-20 06:43:00,5.04316,5.04424,5.04233,5.04294,12000000.0
2008-08-20 06:44:00,5.04178,5.04286,5.04165,5.04226,13000000.0
2008-08-20 06:45:00,5.04167,5.0426,5.04105,5.04248,14000000.0
2008-08-20 06:46:00,5.04254,5.04302,5.04151,5.04257,12000000.0
2008-08-20 06:47:00,5.04269,5.04337,5.04214,5.04268,11000000.0
2008-08-20 06:48:00,5.04345,5.04355,5.04222,5.04352,15000000.0
2008-08-20 06:49:00,5.0434,5.04351,5.042,5.04351,17000000.0
2008-08-20 06:50:00,5.04329,5.04413,5.04252,5.04331,13000000.0
2008-08-20 06:51:00,5.04405,5.04463,5.04345,5.04441,8000000.0
2008-08-20 06:52:00,5.04523,5.04523,5.0427,5.04398,14000000.0
2008-08-20 06:53:00,5.04482,5.04482,5.04272,5.04399,13000000.0
2008-08-20 06:54:00,5.04285,5.04357,5.04218,5.0435,8000000.0
2008-08-20 06:55:00,5.04354,5.04456,5.04291,5.04456,10000000.0
2008-08-20 06:56:00,5.04427,5.04427,5.04279,5.04385,11000000.0
2008-08-20 06:57:00,5.04328,5.04402,5.04297,5.04373,17000000.0
2008-08-20 06:58:00,5.0427,5.044,5.0427,5.044,12000000.0
2008-08-20 06:59:00,5.04294,5.04364,5.04217,5.04248,14000000.0
2008-08-20 07:00:00,5.03888,5.04383,5.03888,5.04383,11000000.0
2008-08-20 07:01:00,5.04351,5.04467,5.0431,5.04397,10000000.0
2008-08-20 07:02:00,5.04513,5.0457,5.0445,5.045,14000000.0
2008-08-20 07:03:00,5.04545,5.04606,5.04537,5.04598,7000000.0
2008-08-20 07:04:00,5.04555,5.04575,5.0439,5.04528,16000000.0
2008-08-20 07:05:00,5.04438,5.04533,5.04403,5.04529,15000000.0
2008-08-20 07:06:00,5.04428,5.04522,5.04398,5.04399,16000000.0
2008-08-20 07:07:00,5.04537,5.04543,5.04407,5.04543,12000000.0
2008-08-20 07:08:00,5.04486,5.04522,5.04416,5.04501,8000000.0
2008-08-20 07:09:00,5.04473,5.04473,5.04334,5.04405,8000000.0
2008-08-20 07:10:00,5.04319,5.04405,5.04235,5.04235,16000000.0
2008-08-20 07:11:00,5.04391,5.04391,5.04247,5.04326,17000000.0
2008-08-20 07:12:00,5.04346,5.04365,5.04245,5.04318,20000000.0
2008-08-20 07:13:00,5.04326,5.04388,5.04251,5.043,18000000.0
2008-08-20 07:14:00,5.04312,5.04381,5.04289,5.04332,11000000.0
2008-08-20 07:15:00,5.0432,5.04426,5.04256,5.04409,18000000.0
2008-08-20 07:16:00,5.04304,5.04392,5.04275,5.04392,18000000.0
2008-08-20 07:17:00,5.0434,5.04407,5.0431,5.04407,12000000.0
2008-08-20 07:18:00,5.04417,5.04497,5.04296,5.04388,18000000.0
2008-08-20 07:19:00,5.04332,5.04339,5.04176,5.04295,14000000.0
2008-08-20 07:20:00,5.04304,5.04336,5.04237,5.04297,18000000.0
2008-08-20 07:21:00,5.04276,5.04364,5.04183,5.043,13000000.0
2008-08-20 07:22:00,5.04283,5.04341,5.04197,5.04216,14000000.0
2008-08-20 07:23:00,5.04318,5.0432,5.04169,5.04295,15000000.0
2008-08-20 07:24:00,5.04203,5.0429,5.0416,5.0429,16000000.0
2008-08-20 07:25:00,5.04318,5.04318,5.04158,5.04295,15000000.0
2008-08-20 07:26:00,5.0435,5.0435,5.04117,5.0417,13000000.0
2008-08-20 07:27:00,5.04136,5.043,5.04099,5.04168,12000000.0
2008-08-20 07:28:00,5.04264,5.04286,5.04144,5.04172,22000000.0
2008-08-20 07:29:00,5.04103,5.04287,5.04103,5.04287,16000000.0
2008-08-20 07:30:00,5.0418,5.04342,5.0418,5.04295,14000000.0
2008-08-20 07:31:00,5.04272,5.04385,5.04232,5.04361,13000000.0
2008-08-20 07:32:00,5.04336,5.04413,5.04265,5.04413,9000000.0
2008-08-20 07:33:00,5.04314,5.0436,5.0425,5.04302,7000000.0
2008-08-20 07:34:00,5.04337,5.04337,5.04192,5.04271,18000000.0
2008-08-20 07:35:00,5.04259,5.0428,5.04181,5.04235,9000000.0
2008-08-20 07:36:00,5.04194,5.04267,5.04124,5.04186,13000000.0
2008-08-20 07:37:00,5.04251,5.04271,5.04104,5.04223,11000000.0
2008-08-20 07:38:00,5.04237,5.04264,5.04145,5.04264,11000000.0
2008-08-20 07:39:00,5.04236,5.04303,5.04165,5.04294,19000000.0
2008-08-20 07:40:00,5.04278,5.04321,5.04223,5.04286,11000000.0
2008-08-20 07:41:00,5.04294,5.04349,5.04205,5.04279,7000000.0
2008-08-20 07:42:00,5.04299,5.04369,5.04222,5.04259,13000000.0
2008-08-20 07:43:00,5.04206,5.04269,5.0416,5.0419,14000000.0
2008-08-20 07:44:00,5.04181,5.04239,5.04116,5.04116,10000000.0
2008-08-20 07:45:00,5.04254,5.04254,5.04089,5.04241,8000000.0
2008-08-20 07:46:00,5.04207,5.04207,5.04058,5.04146,13000000.0
2008-08-20 07:47:00,5.04158,5.04185,5.04098,5.04127,15000000.0
2008-08-20 07:48:00,5.04125,5.04267,5.04125,5.04254,13000000.0
2008-08-20 07:49:00,5.04213,5.04272,5.04208,5.04257,10000000.0
2008-08-20 07:50:00,5.04317,5.04334,5.04179,5.04259,17000000.0
2008-08-20 07:51:00,5.04365,5.04365,5.04197,5.04269,16000000.0
2008-08-20 07:52:00,5.04419,5.04632,5.04352,5.04632,13000000.0
2008-08-20 07:53:00,5.04563,5.04614,5.04485,5.04599,10000000.0
2008-08-20 07:54:00,5.04488,5.04534,5.04362,5.04418,11000000.0
2008-08-20 07:55:00,5.04427,5.04536,5.0432,5.04445,12000000.0
2008-08-20 07:56:00,5.04421,5.04617,5.04383,5.04576,13000000.0
2008-08-20 07:57:00,5.045,5.04628,5.045,5.04564,8000000.0
2008-08-20 07:58:00,5.04517,5.04582,5.04403,5.0455,14000000.0
2008-08-20 07:59:00,5.04409,5.04422,5.04233,5.04233,15000000.0
2008-08-20 08:00:00,5.04315,5.04414,5.04282,5.04302,10000000.0
2008-08-20 08:01:00,5.04334,5.04507,5.04311,5.04507,13000000.0
2008-08-20 08:02:00,5.04557,5.04579,5.0445,5.0455,14000000.0
2008-08-20 08:03:00,5.04479,5.04608,5.04428,5.04474,12000000.0
2008-08-20 08:04:00,5.04487,5.04586,5.04448,5.04553,16000000.0
2008-08-20 08:05:00,5.04638,5.04638,5.04477,5.04528,14000000.0
2008-08-20 08:06:00,5.04626,5.04626,5.04388,5.04461,19000000.0
2008-08-20 08:07:00,5.04393,5.04499,5.04337,5.04439,19000000.0
2008-08-20 08:08:00,5.04491,5.04536,5.04333,5.04493,11000000.0
2008-08-20 08:09:00,5.04592,5.04592,5.0447,5.04546,10000000.0
2008-08-20 08:10:00,5.04509,5.04563,5.04413,5.04563,16000000.0
2008-08-20 08:11:00,5.04553,5.04584,5.04465,5.04505,9000000.0
2008-08-20 08:12:00,5.0458,5.04581,5.04443,5.04581,10000000.0
2008-08-20 08:13:00,5.04543,5.04665,5.04536,5.04565,11000000.0
2008-08-20 08:14:00,5.04566,5.04582,5.04468,5.04582,12000000.0
2008-08-20 08:15:00,5.04629,5.04629,5.04496,5.04528,15000000.0
2008-08-20 08:16:00,5.04643,5.04654,5.04473,5.04484,14000000.0
2008-08-20 08:17:00,5.04516,5.04596,5.04447,5.04495,10000000.0
2008-08-20 08:18:00,5.04465,5.04643,5.04454,5.046,9000000.0
2008-08-20 08:19:00,5.04618,5.04731,5.04544,5.04731,11000000.0
2008-08-20 08:20:00,5.04692,5.0487,5.04614,5.0487,11000000.0
2008-08-20 08:21:00,5.04807,5.04885,5.04708,5.04853,20000000.0
2008-08-20 08:22:00,5.04745,5.04837,5.04641,5.04641,8000000.0
2008-08-20 08:23:00,5.04719,5.0479,5.04656,5.04745,12000000.0
2008-08-20 08:24:00,5.04837,5.04904,5.04739,5.04895,13000000.0
2008-08-20 08:25:00,5.04906,5.05129,5.04834,5.05077,12000000.0
2008-08-20 08:26:00,5.05055,5.05232,5.05028,5.05097,13000000.0
2008-08-20 08:27:00,5.04941,5.05075,5.04933,5.05057,11000000.0
2008-08-20 08:28:00,5.04947,5.0511,5.04947,5.0506,8000000.0
2008-08-20 08:29:00,5.05119,5.05227,5.05061,5.05131,12000000.0
2008-08-20 08:30:00,5.05281,5.05371,5.05217,5.05279,11000000.0
2008-08-20 08:31:00,5.05334,5.05379,5.05191,5.05275,10000000.0
2008-08-20 08:32:00,5.05257,5.05336,5.05118,5.05155,13000000.0
2008-08-20 08:33:00,5.05057,5.0517,5.05007,5.05058,11000000.0
2008-08-20 08:34:00,5.05069,5.05084,5.04878,5.04916,17000000.0
2008-08-20 08:35:00,5.05036,5.05088,5.04836,5.04996,11000000.0
2008-08-20 08:36:00,5.04986,5.05018,5.04824,5.04872,10000000.0
2008-08-20 08:37:00,5.04945,5.05002,5.04842,5.05002,9000000.0
2008-08-20 08:38:00,5.04971,5.05107,5.04909,5.05032,18000000.0
2008-08-20 08:39:00,5.05073,5.0519,5.05036,5.0519,8000000.0
2008-08-20 08:40:00,5.0518,5.0545,5.0515,5.0545,7000000.0
2008-08-20 08:41:00,5.05386,5.05395,5.05132,5.05132,16000000.0
2008-08-20 08:42:00,5.05178,5.05257,5.05042,5.05184,14000000.0
2008-08-20 08:43:00,5.05233,5.05233,5.05052,5.05227,12000000.0
2008-08-20 08:44:00,5.05128,5.05245,5.05105,5.05143,9000000.0
2008-08-20 08:45:00,5.05106,5.05242,5.05076,5.05106,18000000.0
2008-08-20 08:46:00,5.0514,5.05177,5.05008,5.05124,14000000.0
2008-08-20 08:47:00,5.04958,5.05047,5.04811,5.04926,18000000.0
2008-08-20 08:48:00,5.04799,5.04878,5.04622,5.04707,12000000.0
2008-08-20 08:49:00,5.04767,5.04837,5.04634,5.04648,14000000.0
2008-08-20 08:50:00,5.04673,5.04715,5.04545,5.04612,16000000.0
2008-08-20 08:51:00,5.04594,5.04648,5.04502,5.04537,21000000.0
2008-08-20 08:52:00,5.04567,5.04764,5.04533,5.0466,20000000.0
2008-08-20 08:53:00,5.04624,5.04678,5.04583,5.04605,7000000.0
2008-08-20 08:54:00,5.04657,5.04813,5.04561,5.04736,17000000.0
2008-08-20 08:55:00,5.04841,5.04845,5.04656,5.04667,12000000.0
2008-08-20 08:56:00,5.04885,5.04941,5.04725,5.0484,17000000.0
2008-08-20 08:57:00,5.04807,5.05068,5.04794,5.04944,16000000.0
2008-08-20 08:58:00,5.05087,5.05087,5.04926,5.05004,12000000.0
2008-08-20 08:59:00,5.05035,5.05167,5.0498,5.05064,13000000.0
2008-08-20 09:00:00,5.05131,5.05158,5.05021,5.05041,17000000.0
2008-08-20 09:01:00,5.05136,5.05357,5.05109,5.05312,13000000.0
2008-08-20 09:02:00,5.05248,5.05303,5.05201,5.05303,8000000.0
2008-08-20 09:03:00,5.05236,5.05352,5.05171,5.05221,16000000.0
2008-08-20 09:04:00,5.0519,5.0529,5.05161,5.05192,8000000.0
2008-08-20 09:05:00,5.05315,5.05315,5.05185,5.0519,11000000.0
2008-08-20 09:06:00,5.05233,5.05248,5.05117,5.05119,10000000.0
2008-08-20 09:07:00,5.05271,5.05275,5.05173,5.05191,10000000.0
2008-08-20 09:08:00,5.05267,5.05395,5.05139,5.05203,19000000.0
2008-08-20 09:09:00,5.05306,5.05454,5.05178,5.05438,16000000.0
2008-08-20 09:10:00,5.05376,5.05387,5.05167,5.05167,8000000.0
2008-08-20 09:11:00,5.05282,5.05282,5.05116,5.05242,11000000.0
2008-08-20 09:12:00,5.05264,5.05348,5.0509,5.05136,16000000.0
2008-08-20 09:13:00,5.05224,5.0537,5.0514,5.05239,15000000.0
2008-08-20 09:14:00,5.0526,5.05307,5.0517,5.05172,17000000.0
2008-08-20 09:15:00,5.05238,5.0538,5.05137,5.05267,12000000.0
2008-08-20 09:16:00,5.05179,5.05324,5.05129,5.05179,14000000.0
2008-08-20 09:17:00,5.05219,5.0526,5.0513,5.0519,14000000.0
2008-08-20 09:18:00,5.05216,5.05316,5.05116,5.05159,18000000.0
2008-08-20 09:19:00,5.05126,5.05252,5.05126,5.05221,14000000.0
2008-08-20 09:20:00,5.05215,5.05294,5.04941,5.0502,18000000.0
2008-08-20 09:21:00,5.05243,5.05243,5.04993,5.05067,17000000.0
2008-08-20 09:22:00,5.04978,5.05133,5.04978,5.05057,13000000.0
2008-08-20 09:23:00,5.05056,5.05151,5.04958,5.04994,12000000.0
2008-08-20 09:24:00,5.05142,5.054,5.05068,5.05343,14000000.0
2008-08-20 09:25:00,5.05289,5.05327,5.05164,5.05229,9000000.0
2008-08-20 09:26:00,5.05328,5.05328,5.0509,5.05167,13000000.0
2008-08-20 09:27:00,5.05249,5.0529,5.05155,5.05232,13000000.0
2008-08-20 09:28:00,5.05125,5.0526,5.05083,5.0526,19000000.0
2008-08-20 09:29:00,5.05124,5.0522,5.05034,5.05212,14000000.0
2008-08-20 09:30:00,5.05048,5.05149,5.04935,5.05002,15000000.0
2008-08-20 09:31:00,5.04893,5.04964,5.04845,5.04871,11000000.0
2008-08-20 09:32:00,5.04957,5.05085,5.04862,5.04958,16000000.0
2008-08-20 09:33:00,5.04922,5.04958,5.04705,5.04779,9000000.0
2008-08-20 09:34:00,5.04829,5.04974,5.04715,5.04974,18000000.0
2008-08-20 09:35:00,5.0489,5.05042,5.04808,5.04906,14000000.0
2008-08-20 09:36:00,5.04856,5.04953,5.0478,5.04834,16000000.0
2008-08-20 09:37:00,5.04878,5.0494,5.04819,5.04819,20000000.0
2008-08-20 09:38:00,5.04988,5.04988,5.04727,5.04908,19000000.0
2008-08-20 09:39:00,5.04913,5.05001,5.04836,5.0487,16000000.0
2008-08-20 09:40:00,5.04825,5.04953,5.04825,5.049,12000000.0
2008-08-20 09:41:00,5.04895,5.0496,5.04785,5.04926,18000000.0
2008-08-20 09:42:00,5.05003,5.05008,5.04846,5.04933,16000000.0
2008-08-20 09:43:00,5.05004,5.0516,5.04864,5.0516,15000000.0
2008-08-20 09:44:00,5.05096,5.05096,5.04927,5.05087,13000000.0
2008-08-20 09:45:00,5.05044,5.05127,5.04932,5.0495,13000000.0
2008-08-20 09:46:00,5.05039,5.05039,5.04885,5.04898,17000000.0
2008-08-20 09:47:00,5.04887,5.05042,5.04838,5.04838,13000000.0
2008-08-20 09:48:00,5.04979,5.04979,5.0476,5.049,16000000.0
2008-08-20 09:49:00,5.04884,5.04884,5.04733,5.04765,17000000.0
2008-08-20 09:50:00,5.04812,5.04872,5.04686,5.04768,12000000.0
2008-08-20 09:51:00,5.04759,5.04759,5.04546,5.04735,16000000.0
2008-08-20 09:52:00,5.04672,5.04742,5.04534,5.04534,16000000.0
2008-08-20 09:53:00,5.04592,5.0465,5.04368,5.04608,15000000.0
2008-08-20 09:54:00,5.04585,5.04585,5.04337,5.04491,15000000.0
2008-08-20 09:55:00,5.04435,5.04539,5.04255,5.04255,15000000.0
2008-08-20 09:56:00,5.04395,5.04473,5.0431,5.04459,17000000.0
2008-08-20 09:57:00,5.04435,5.04553,5.04356,5.04517,12000000.0
2008-08-20 09:58:00,5.04551,5.04589,5.04473,5.04553,14000000.0
2008-08-20 09:59:00,5.0451,5.04701,5.0451,5.04652,10000000.0
2008-08-20 10:00:00,5.04622,5.04685,5.04561,5.04685,11000000.0
2008-08-20 10:01:00,5.04728,5.04838,5.04653,5.04838,24000000.0
2008-08-20 10:02:00,5.04893,5.04986,5.04768,5.04852,14000000.0
2008-08-20 10:03:00,5.04862,5.04878,5.04716,5.0477,16000000.0
2008-08-20 10:04:00,5.04842,5.04842,5.04642,5.04797,10000000.0
2008-08-20 10:05:00,5.04667,5.04871,5.04667,5.04871,10000000.0
2008-08-20 10:06:00,5.04804,5.04859,5.04751,5.04789,9000000.0
2008-08-20 10:07:00,5.04813,5.04915,5.04704,5.04912,11000000.0
2008-08-20 10:08:00,5.04775,5.04895,5.04775,5.04895,9000000.0
2008-08-20 10:09:00,5.0494,5.0494,5.04793,5.04809,11000000.0
2008-08-20 10:10:00,5.04785,5.04889,5.04732,5.04874,15000000.0
2008-08-20 10:11:00,5.04918,5.04918,5.04785,5.04829,16000000.0
2008-08-20 10:12:00,5.04848,5.04968,5.04801,5.0489,19000000.0
2008-08-20 10:13:00,5.04758,5.04914,5.04758,5.04857,9000000.0
2008-08-20 10:14:00,5.04901,5.04944,5.04756,5.04806,11000000.0
2008-08-20 10:15:00,5.05006,5.05008,5.04822,5.04874,8000000.0
2008-08-20 10:16:00,5.04873,5.05071,5.04873,5.05048,17000000.0
2008-08-20 10:17:00,5.05056,5.05056,5.04902,5.0502,16000000.0
2008-08-20 10:18:00,5.0503,5.05074,5.04852,5.05074,16000000.0
2008-08-20 10:19:00,5.04934,5.05023,5.04825,5.04884,17000000.0
2008-08-20 10:20:00,5.05025,5.05039,5.04875,5.04949,16000000.0
2008-08-20 10:21:00,5.04963,5.0499,5.04888,5.04912,7000000.0
2008-08-20 10:22:00,5.04831,5.05022,5.04818,5.04954,10000000.0
2008-08-20 10:23:00,5.04937,5.05015,5.04832,5.04924,14000000.0
2008-08-20 10:24:00,5.04873,5.04908,5.04573,5.04588,13000000.0
2008-08-20 10:25:00,5.04832,5.04973,5.04676,5.04808,12000000.0
2008-08-20 10:26:00,5.04745,5.04806,5.04675,5.04759,11000000.0
2008-08-20 10:27:00,5.04698,5.04787,5.04667,5.04786,13000000.0
2008-08-20 10:28:00,5.04816,5.04816,5.04623,5.04783,13000000.0
2008-08-20 10:29:00,5.04602,5.04752,5.04587,5.04669,11000000.0
2008-08-20 10:30:00,5.04814,5.04814,5.04583,5.04661,9000000.0
2008-08-20 10:31:00,5.04546,5.04724,5.04535,5.04658,16000000.0
2008-08-20 10:32:00,5.04446,5.04717,5.04446,5.04717,9000000.0
2008-08-20 10:33:00,5.04779,5.04937,5.04652,5.04937,12000000.0
2008-08-20 10:34:00,5.04921,5.05031,5.04857,5.05031,11000000.0
2008-08-20 10:35:00,5.04908,5.04956,5.04781,5.04882,17000000.0
2008-08-20 10:36:00,5.04927,5.05105,5.04917,5.05105,10000000.0
2008-08-20 10:37:00,5.05135,5.05273,5.05016,5.05138,15000000.0
2008-08-20 10:38:00,5.05121,5.05124,5.049,5.05082,17000000.0
2008-08-20 10:39:00,5.04897,5.0504,5.04894,5.04973,13000000.0
2008-08-20 10:40:00,5.04904,5.05002,5.0482,5.0482,10000000.0
2008-08-20 10:41:00,5.04973,5.04973,5.04803,5.04803,15000000.0
2008-08-20 10:42:00,5.05004,5.05004,5.04683,5.04683,12000000.0
2008-08-20 10:43:00,5.04863,5.04895,5.04692,5.04798,13000000.0
2008-08-20 10:44:00,5.04896,5.04988,5.04806,5.04966,12000000.0
2008-08-20 10:45:00,5.04945,5.04971,5.04827,5.0492,13000000.0
2008-08-20 10:46:00,5.04805,5.04922,5.04805,5.04849,13000000.0
2008-08-20 10:47:00,5.04919,5.04972,5.04849,5.04972,7000000.0
2008-08-20 10:48:00,5.04979,5.04979,5.04791,5.04888,12000000.0
2008-08-20 10:49:00,5.04865,5.04919,5.04809,5.04809,10000000.0
2008-08-20 10:50:00,5.04873,5.04973,5.04835,5.04907,14000000.0
2008-08-20 10:51:00,5.05002,5.05002,5.04899,5.04899,11000000.0
2008-08-20 10:52:00,5.04902,5.05,5.04811,5.04899,20000000.0
2008-08-20 10:53:00,5.05034,5.05107,5.0492,5.0492,9000000.0
2008-08-20 10:54:00,5.04954,5.04997,5.04865,5.04965,18000000.0
2008-08-20 10:55:00,5.04914,5.05058,5.04912,5.04998,10000000.0
2008-08-20 10:56:00,5.05065,5.05172,5.05004,5.05172,11000000.0
2008-08-20 10:57:00,5.05255,5.05294,5.05119,5.0513,8000000.0
2008-08-20 10:58:00,5.05184,5.0543,5.05172,5.0543,10000000.0
2008-08-20 10:59:00,5.05466,5.05658,5.05424,5.05658,10000000.0
2008-08-20 11:00:00,5.05528,5.05593,5.05409,5.05534,15000000.0
2008-08-20 11:01:00,5.05342,5.05523,5.05342,5.05487,12000000.0
2008-08-20 11:02:00,5.05555,5.05577,5.05378,5.05378,8000000.0
2008-08-20 11:03:00,5.05414,5.05414,5.05249,5.05249,11000000.0
2008-08-20 11:04:00,5.05293,5.0559,5.05271,5.05339,15000000.0
2008-08-20 11:05:00,5.05394,5.05394,5.05251,5.05378,17000000.0
2008-08-20 11:06:00,5.0534,5.05341,5.05155,5.05155,12000000.0
2008-08-20 11:07:00,5.05251,5.05266,5.05164,5.05214,11000000.0
2008-08-20 11:08:00,5.05277,5.05554,5.05212,5.05554,22000000.0
2008-08-20 11:09:00,5.05423,5.05745,5.05423,5.05691,9000000.0
2008-08-20 11:10:00,5.05574,5.05721,5.05531,5.05697,16000000.0
2008-08-20 11:11:00,5.05707,5.05741,5.05546,5.05546,7000000.0
2008-08-20 11:12:00,5.05751,5.05751,5.05463,5.05609,15000000.0
2008-08-20 11:13:00,5.05531,5.0555,5.05312,5.05454,11000000.0
2008-08-20 11:14:00,5.05413,5.05637,5.05383,5.05536,18000000.0
2008-08-20 11:15:00,5.05507,5.05616,5.05449,5.05509,11000000.0
2008-08-20 11:16:00,5.05734,5.05843,5.05648,5.05691,13000000.0
2008-08-20 11:17:00,5.05794,5.05912,5.05769,5.05848,13000000.0
2008-08-20 11:18:00,5.05882,5.05903,5.05779,5.05903,9000000.0
2008-08-20 11:19:00,5.0573,5.06021,5.0573,5.06021,17000000.0
2008-08-20 11:20:00,5.05955,5.06027,5.0583,5.05892,14000000.0
2008-08-20 11:21:00,5.05789,5.0603,5.05789,5.05973,14000000.0
2008-08-20 11:22:00,5.05997,5.06076,5.05894,5.06073,22000000.0
2008-08-20 11:23:00,5.0602,5.06258,5.0602,5.06249,8000000.0
2008-08-20 11:24:00,5.06178,5.06388,5.06128,5.06383,18000000.0
2008-08-20 11:25:00,5.06285,5.06411,5.06211,5.06411,9000000.0
2008-08-20 11:26:00,5.06349,5.06439,5.06252,5.06418,15000000.0
2008-08-20 11:27:00,5.06206,5.06329,5.06168,5.06263,10000000.0
2008-08-20 11:28:00,5.06168,5.06209,5.06042,5.06066,13000000.0
2008-08-20 11:29:00,5.0632,5.06386,5.06222,5.06367,17000000.0
2008-08-20 11:30:00,5.06295,5.06491,5.06264,5.06419,13000000.0
2008-08-20 11:31:00,5.0627,5.06376,5.06172,5.06193,12000000.0
2008-08-20 11:32:00,5.06256,5.06341,5.06173,5.06173,20000000.0
2008-08-20 11:33:00,5.06263,5.06327,5.06186,5.06232,16000000.0
2008-08-20 11:34:00,5.0631,5.0631,5.06099,5.06099,13000000.0
2008-08-20 11:35:00,5.06166,5.06278,5.06126,5.06179,14000000.0
2008-08-20 11:36:00,5.06231,5.06239,5.06121,5.06219,11000000.0
2008-08-20 11:37:00,5.06264,5.06372,5.06174,5.06272,16000000.0
2008-08-20 11:38:00,5.06316,5.06532,5.06286,5.06532,8000000.0
2008-08-20 11:39:00,5.06545,5.06571,5.06455,5.06571,11000000.0
2008-08-20 11:40:00,5.06396,5.06525,5.0637,5.06418,12000000.0
2008-08-20 11:41:00,5.06373,5.06396,5.062,5.062,10000000.0
2008-08-20 11:42:00,5.0623,5.06311,5.06136,5.06241,10000000.0
2008-08-20 11:43:00,5.0622,5.06272,5.06092,5.06272,17000000.0
2008-08-20 11:44:00,5.06272,5.06356,5.06146,5.06301,15000000.0
2008-08-20 11:45:00,5.06382,5.06585,5.06313,5.06492,16000000.0
2008-08-20 11:46:00,5.0656,5.0659,5.06456,5.06583,7000000.0
2008-08-20 11:47:00,5.06631,5.06631,5.06461,5.06581,16000000.0
2008-08-20 11:48:00,5.06645,5.06761,5.06481,5.06718,13000000.0
2008-08-20 11:49:00,5.06713,5.06717,5.06582,5.06585,10000000.0
2008-08-20 11:50:00,5.06711,5.06853,5.06651,5.06771,12000000.0
2008-08-20 11:51:00,5.06799,5.06832,5.06659,5.06675,14000000.0
2008-08-20 11:52:00,5.06756,5.06868,5.06616,5.06848,18000000.0
2008-08-20 11:53:00,5.06867,5.06941,5.06726,5.06726,16000000.0
2008-08-20 11:54:00,5.06667,5.06748,5.0663,5.06716,8000000.0
2008-08-20 11:55:00,5.06735,5.06777,5.06638,5.06761,8000000.0
2008-08-20 11:56:00,5.06646,5.06739,5.06578,5.06674,8000000.0
2008-08-20 11:57:00,5.06684,5.06684,5.06574,5.06661,11000000.0
2008-08-20 11:58:00,5.06603,5.06691,5.06555,5.06638,14000000.0
2008-08-20 11:59:00,5.06582,5.06693,5.06582,5.06667,11000000.0
2008-08-20 12:00:00,5.06809,5.06907,5.06699,5.06907,15000000.0
2008-08-20 12:01:00,5.07065,5.07132,5.06859,5.07015,13000000.0
2008-08-20 12:02:00,5.07004,5.07044,5.06784,5.06971,15000000.0
2008-08-20 12:03:00,5.06941,5.06941,5.0674,5.0674,11000000.0
2008-08-20 12:04:00,5.06896,5.06896,5.06757,5.06787,9000000.0
2008-08-20 12:05:00,5.06843,5.0686,5.0677,5.06819,9000000.0
2008-08-20 12:06:00,5.06802,5.06886,5.06709,5.06886,15000000.0
2008-08-20 12:07:00,5.06939,5.06983,5.06815,5.06857,11000000.0
2008-08-20 12:08:00,5.06995,5.06996,5.06769,5.06769,8000000.0
2008-08-20 12:09:00,5.06913,5.06913,5.06759,5.06859,18000000.0
2008-08-20 12:10:00,5.06773,5.06817,5.06622,5.06622,14000000.0
2008-08-20 12:11:00,5.06784,5.06784,5.06583,5.06615,9000000.0
2008-08-20 12:12:00,5.06655,5.06766,5.06572,5.06716,18000000.0
2008-08-20 12:13:00,5.06641,5.06687,5.06529,5.06582,12000000.0
2008-08-20 12:14:00,5.06606,5.06672,5.06578,5.0667,10000000.0
2008-08-20 12:15:00,5.06494,5.06668,5.06482,5.06646,8000000.0
2008-08-20 12:16:00,5.06668,5.06763,5.0649,5.06638,14000000.0
2008-08-20 12:17:00,5.06672,5.06713,5.06513,5.06522,13000000.0
2008-08-20 12:18:00,5.06519,5.06591,5.06487,5.06528,10000000.0
2008-08-20 12:19:00,5.06583,5.06609,5.06361,5.0649,11000000.0
2008-08-20 12:20:00,5.06454,5.06463,5.06347,5.06396,8000000.0
2008-08-20 12:21:00,5.06287,5.06392,5.06007,5.06007,20000000.0
2008-08-20 12:22:00,5.06142,5.06243,5.06062,5.06147,14000000.0
2008-08-20 12:23:00,5.06111,5.06273,5.06098,5.06244,11000000.0
2008-08-20 12:24:00,5.06148,5.06356,5.06148,5.06313,17000000.0
2008-08-20 12:25:00,5.0633,5.06345,5.06172,5.06317,12000000.0
2008-08-20 12:26:00,5.06224,5.06326,5.06188,5.06228,7000000.0
2008-08-20 12:27:00,5.06261,5.06297,5.06173,5.06201,7000000.0
2008-08-20 12:28:00,5.06193,5.0631,5.06193,5.0631,19000000.0
2008-08-20 12:29:00,5.06237,5.06326,5.06177,5.06177,12000000.0
2008-08-20 12:30:00,5.06374,5.06374,5.06131,5.06244,10000000.0
2008-08-20 12:31:00,5.06262,5.06357,5.06181,5.06253,12000000.0
2008-08-20 12:32:00,5.06155,5.06342,5.06155,5.06337,12000000.0
2008-08-20 12:33:00,5.06194,5.06352,5.06194,5.06244,15000000.0
2008-08-20 12:34:00,5.06346,5.06346,5.06143,5.06344,12000000.0
2008-08-20 12:35:00,5.0635,5.06369,5.06217,5.06256,12000000.0
2008-08-20 12:36:00,5.06287,5.06296,5.0613,5.0613,15000000.0
2008-08-20 12:37:00,5.06242,5.06242,5.06119,5.06119,8000000.0
2008-08-20 12:38:00,5.06179,5.06205,5.06016,5.0617,15000000.0
2008-08-20 12:39:00,5.0618,5.0625,5.06141,5.0625,14000000.0
2008-08-20 12:40:00,5.06165,5.0626,5.0607,5.06111,18000000.0
2008-08-20 12:41:00,5.06149,5.06286,5.06084,5.06286,11000000.0
2008-08-20 12:42:00,5.06252,5.06276,5.06084,5.06094,17000000.0
2008-08-20 12:43:00,5.06166,5.06166,5.06065,5.06093,11000000.0
2008-08-20 12:44:00,5.06116,5.06146,5.0596,5.05988,13000000.0
2008-08-20 12:45:00,5.05957,5.06077,5.05957,5.06041,10000000.0
2008-08-20 12:46:00,5.061,5.06216,5.06053,5.06166,20000000.0
2008-08-20 12:47:00,5.06125,5.06195,5.06075,5.06195,10000000.0
2008-08-20 12:48:00,5.06178,5.06237,5.06145,5.06192,10000000.0
2008-08-20 12:49:00,5.06291,5.06297,5.06098,5.06188,15000000.0
2008-08-20 12:50:00,5.06143,5.06299,5.06134,5.06134,14000000.0
2008-08-20 12:51:00,5.06287,5.06289,5.06092,5.06092,14000000.0
2008-08-20 12:52:00,5.06001,5.06178,5.05985,5.0615,9000000.0
2008-08-20 12:53:00,5.06065,5.06159,5.05961,5.06053,9000000.0
2008-08-20 12:54:00,5.05926,5.06061,5.05906,5.05927,20000000.0
2008-08-20 12:55:00,5.06034,5.06156,5.0591,5.06156,12000000.0
2008-08-20 12:56:00,5.05975,5.06235,5.05973,5.06235,7000000.0
2008-08-20 12:57:00,5.06225,5.0635,5.06175,5.06311,13000000.0
2008-08-20 12:58:00,5.06134,5.06281,5.06093,5.06093,16000000.0
2008-08-20 12:59:00,5.06278,5.06303,5.06143,5.06272,14000000.0
2008-08-20 13:00:00,5.06332,5.06332,5.06144,5.06205,12000000.0
2008-08-20 13:01:00,5.06138,5.06275,5.0609,5.0609,17000000.0
2008-08-20 13:02:00,5.06111,5.06243,5.06111,5.06226,10000000.0
2008-08-20 13:03:00,5.06224,5.06331,5.06111,5.06158,22000000.0
2008-08-20 13:04:00,5.06299,5.06299,5.0614,5.06273,20000000.0
2008-08-20 13:05:00,5.06236,5.06319,5.06195,5.06213,14000000.0
2008-08-20 13:06:00,5.06261,5.06261,5.06125,5.06125,17000000.0
2008-08-20 13:07:00,5.06034,5.06223,5.06034,5.06077,22000000.0
2008-08-20 13:08:00,5.06091,5.06128,5.05994,5.06104,12000000.0
2008-08-20 13:09:00,5.05994,5.06001,5.05766,5.05766,12000000.0
2008-08-20 13:10:00,5.05794,5.06038,5.05794,5.05888,20000000.0
2008-08-20 13:11:00,5.06103,5.06103,5.05951,5.05975,12000000.0
2008-08-20 13:12:00,5.05948,5.06059,5.0593,5.06059,16000000.0
2008-08-20 13:13:00,5.05909,5.05984,5.05857,5.0589,14000000.0
2008-08-20 13:14:00,5.05922,5.06102,5.05889,5.06063,17000000.0
2008-08-20 13:15:00,5.05958,5.06098,5.05958,5.05969,7000000.0
2008-08-20 13:16:00,5.0599,5.06088,5.05945,5.05953,9000000.0
2008-08-20 13:17:00,5.06028,5.06179,5.06028,5.06137,15000000.0
2008-08-20 13:18:00,5.06095,5.06223,5.06069,5.06105,17000000.0
2008-08-20 13:19:00,5.06186,5.06186,5.06017,5.06053,15000000.0
2008-08-20 13:20:00,5.05997,5.06051,5.05928,5.05971,12000000.0
2008-08-20 13:21:00,5.0593,5.06036,5.05841,5.05867,24000000.0
2008-08-20 13:22:00,5.05886,5.06008,5.05864,5.05938,12000000.0
2008-08-20 13:23:00,5.05996,5.06009,5.05804,5.05898,12000000.0
2008-08-20 13:24:00,5.05916,5.05933,5.05781,5.05838,18000000.0
2008-08-20 13:25:00,5.05932,5.0594,5.05789,5.05789,12000000.0
2008-08-20 13:26:00,5.05896,5.05967,5.05827,5.05827,12000000.0
2008-08-20 13:27:00,5.05927,5.05934,5.05814,5.05814,9000000.0
2008-08-20 13:28:00,5.0594,5.05977,5.05803,5.05816,15000000.0
2008-08-20 13:29:00,5.05817,5.06007,5.05808,5.05888,14000000.0
2008-08-20 13:30:00,5.05932,5.06025,5.05846,5.05961,11000000.0
2008-08-20 13:31:00,5.06022,5.0611,5.05977,5.0611,11000000.0
2008-08-20 13:32:00,5.06072,5.06233,5.05994,5.06233,8000000.0
2008-08-20 13:33:00,5.06207,5.06286,5.06188,5.0626,14000000.0
2008-08-20 13:34:00,5.06272,5.0631,5.06163,5.06198,11000000.0
2008-08-20 13:35:00,5.06233,5.06254,5.06113,5.0621,16000000.0
2008-08-20 13:36:00,5.06074,5.06147,5.06015,5.06015,8000000.0
2008-08-20 13:37:00,5.05902,5.06067,5.05893,5.06067,17000000.0
2008-08-20 13:38:00,5.0598,5.06082,5.05961,5.06034,14000000.0
2008-08-20 13:39:00,5.06168,5.06204,5.06033,5.06087,10000000.0
2008-08-20 13:40:00,5.0615,5.06211,5.06093,5.06135,8000000.0
2008-08-20 13:41:00,5.06159,5.06159,5.06061,5.06114,11000000.0
2008-08-20 13:42:00,5.05932,5.06123,5.05928,5.05962,14000000.0
2008-08-20 13:43:00,5.06083,5.06083,5.05905,5.05958,11000000.0
2008-08-20 13:44:00,5.06052,5.06152,5.05957,5.06152,11000000.0
2008-08-20 13:45:00,5.06143,5.0623,5.06086,5.06092,14000000.0
2008-08-20 13:46:00,5.06021,5.06122,5.05976,5.06122,11000000.0
2008-08-20 13:47:00,5.06123,5.06154,5.06023,5.06046,13000000.0
2008-08-20 13:48:00,5.06045,5.06113,5.05939,5.06077,14000000.0
2008-08-20 13:49:00,5.0614,5.0614,5.05922,5.06063,12000000.0
2008-08-20 13:50:00,5.05879,5.06076,5.05879,5.05933,16000000.0
2008-08-20 13:51:00,5.05924,5.06223,5.05924,5.06081,14000000.0
2008-08-20 13:52:00,5.0616,5.06238,5.06073,5.06238,10000000.0
2008-08-20 13:53:00,5.06191,5.06191,5.06033,5.06094,10000000.0
2008-08-20 13:54:00,5.06088,5.06121,5.05986,5.0607,8000000.0
2008-08-20 13:55:00,5.06021,5.06047,5.05939,5.05998,13000000.0
2008-08-20 13:56:00,5.05914,5.06104,5.05901,5.05934,17000000.0
2008-08-20 13:57:00,5.06024,5.06028,5.05896,5.06006,13000000.0
2008-08-20 13:58:00,5.05878,5.06126,5.05878,5.06126,7000000.0
2008-08-20 13:59:00,5.06011,5.0612,5.05994,5.06078,9000000.0
2008-08-20 14:00:00,5.06061,5.06151,5.06051,5.06122,7000000.0
2008-08-20 14:01:00,5.06036,5.06065,5.05913,5.05989,11000000.0
2008-08-20 14:02:00,5.05977,5.05989,5.05785,5.05785,19000000.0
2008-08-20 14:03:00,5.05956,5.05956,5.05745,5.05809,13000000.0
2008-08-20 14:04:00,5.05874,5.05874,5.05594,5.05717,22000000.0
2008-08-20 14:05:00,5.05758,5.05758,5.05524,5.05636,17000000.0
2008-08-20 14:06:00,5.05638,5.05686,5.05541,5.05626,11000000.0
2008-08-20 14:07:00,5.05659,5.05664,5.05543,5.05554,9000000.0
2008-08-20 14:08:00,5.05586,5.05632,5.05459,5.05535,11000000.0
2008-08-20 14:09:00,5.05596,5.05652,5.05471,5.05591,12000000.0
2008-08-20 14:10:00,5.05546,5.05603,5.05407,5.05603,13000000.0
2008-08-20 14:11:00,5.05453,5.05605,5.05424,5.05588,14000000.0
2008-08-20 14:12:00,5.05655,5.05687,5.05526,5.05552,11000000.0
2008-08-20 14:13:00,5.05692,5.05709,5.05587,5.05642,11000000.0
2008-08-20 14:14:00,5.05584,5.05689,5.05533,5.05656,7000000.0
2008-08-20 14:15:00,5.05639,5.05722,5.05508,5.05633,14000000.0
2008-08-20 14:16:00,5.0563,5.057,5.05492,5.05515,13000000.0
2008-08-20 14:17:00,5.05505,5.05672,5.05505,5.05521,22000000.0
2008-08-20 14:18:00,5.05575,5.05716,5.05502,5.05517,15000000.0
2008-08-20 14:19:00,5.05618,5.05668,5.05454,5.05648,12000000.0
2008-08-20 14:20:00,5.05663,5.05706,5.05559,5.05706,7000000.0
2008-08-20 14:21:00,5.05641,5.0582,5.05641,5.05802,13000000.0
2008-08-20 14:22:00,5.05752,5.0588,5.05732,5.0588,8000000.0
2008-08-20 14:23:00,5.05795,5.05927,5.0578,5.05878,11000000.0
2008-08-20 14:24:00,5.05889,5.05894,5.05687,5.05836,13000000.0
2008-08-20 14:25:00,5.05704,5.05884,5.05605,5.05884,15000000.0
2008-08-20 14:26:00,5.05798,5.05894,5.05722,5.05722,8000000.0
2008-08-20 14:27:00,5.05838,5.05849,5.0564,5.05771,10000000.0
2008-08-20 14:28:00,5.05778,5.0587,5.05696,5.05719,11000000.0
2008-08-20 14:29:00,5.05703,5.0587,5.05703,5.05795,21000000.0
2008-08-20 14:30:00,5.05648,5.05734,5.05588,5.05643,11000000.0
2008-08-20 14:31:00,5.05594,5.05728,5.05567,5.05646,17000000.0
2008-08-20 14:32:00,5.05599,5.05692,5.05509,5.0567,15000000.0
2008-08-20 14:33:00,5.0555,5.05641,5.05476,5.05559,8000000.0
2008-08-20 14:34:00,5.05642,5.05666,5.05487,5.05613,9000000.0
2008-08-20 14:35:00,5.05685,5.05721,5.05514,5.05622,11000000.0
2008-08-20 14:36:00,5.05807,5.05974,5.05719,5.05893,15000000.0
2008-08-20 14:37:00,5.05767,5.05943,5.05767,5.05926,8000000.0
2008-08-20 14:38:00,5.05974,5.05974,5.05776,5.05776,10000000.0
2008-08-20 14:39:00,5.05835,5.05901,5.05697,5.05818,19000000.0
2008-08-20 14:40:00,5.05803,5.05979,5.05789,5.05888,15000000.0
2008-08-20 14:41:00,5.05905,5.05929,5.0577,5.05864,15000000.0
2008-08-20 14:42:00,5.05927,5.0595,5.05807,5.05807,17000000.0
2008-08-20 14:43:00,5.05991,5.06052,5.05848,5.05927,15000000.0
2008-08-20 14:44:00,5.06121,5.06154,5.06033,5.06044,15000000.0
2008-08-20 14:45:00,5.06076,5.06083,5.05925,5.05955,9000000.0
2008-08-20 14:46:00,5.06031,5.06133,5.05978,5.06133,11000000.0
2008-08-20 14:47:00,5.05975,5.06115,5.05964,5.06012,12000000.0
2008-08-20 14:48:00,5.06057,5.06057,5.05883,5.05939,12000000.0
2008-08-20 14:49:00,5.05953,5.06006,5.05853,5.05981,12000000.0
2008-08-20 14:50:00,5.05965,5.05976,5.05807,5.05948,15000000.0
2008-08-20 14:51:00,5.05894,5.05967,5.05818,5.05893,10000000.0
2008-08-20 14:52:00,5.05987,5.05996,5.05849,5.05945,13000000.0
2008-08-20 14:53:00,5.05894,5.06103,5.05894,5.06097,13000000.0
2008-08-20 14:54:00,5.05925,5.06078,5.05903,5.05917,9000000.0
2008-08-20 14:55:00,5.05942,5.06115,5.05942,5.05951,16000000.0
2008-08-20 14:56:00,5.05939,5.06055,5.05904,5.06,15000000.0
2008-08-20 14:57:00,5.05917,5.06055,5.05917,5.06052,15000000.0
2008-08-20 14:58:00,5.05984,5.06049,5.05907,5.05907,11000000.0
2008-08-20 14:59:00,5.05976,5.06077,5.05894,5.05894,14000000.0
2008-08-20 15:00:00,5.05979,5.06027,5.05757,5.05757,18000000.0
2008-08-20 15:01:00,5.05917,5.05939,5.05807,5.05919,12000000.0
2008-08-20 15:02:00,5.05834,5.05857,5.05719,5.05779,7000000.0
2008-08-20 15:03:00,5.05793,5.05852,5.05713,5.05822,18000000.0
2008-08-20 15:04:00,5.0579,5.05908,5.05681,5.05681,21000000.0
2008-08-20 15:05:00,5.0582,5.05878,5.05707,5.05841,13000000.0
2008-08-20 15:06:00,5.0573,5.05875,5.05691,5.05856,14000000.0
2008-08-20 15:07:00,5.05883,5.0589,5.05757,5.058,22000000.0
2008-08-20 15:08:00,5.05891,5.05892,5.05784,5.0581,10000000.0
2008-08-20 15:09:00,5.05806,5.05886,5.0576,5.05801,9000000.0
2008-08-20 15:10:00,5.05828,5.05842,5.05637,5.05698,14000000.0
2008-08-20 15:11:00,5.05654,5.05755,5.05534,5.05668,12000000.0
2008-08-20 15:12:00,5.0571,5.05765,5.05617,5.0566,13000000.0
2008-08-20 15:13:00,5.05604,5.05801,5.05604,5.05654,12000000.0
2008-08-20 15:14:00,5.05647,5.0574,5.05592,5.05653,10000000.0
2008-08-20 15:15:00,5.0563,5.05766,5.05541,5.05766,16000000.0
2008-08-20 15:16:00,5.05701,5.05764,5.0564,5.05647,15000000.0
2008-08-20 15:17:00,5.05814,5.05884,5.057,5.05758,14000000.0
2008-08-20 15:18:00,5.0586,5.05906,5.05734,5.05829,12000000.0
2008-08-20 15:19:00,5.05786,5.05874,5.05786,5.05791,11000000.0
2008-08-20 15:20:00,5.05704,5.05774,5.05645,5.05645,14000000.0
2008-08-20 15:21:00,5.05675,5.05875,5.05543,5.05552,14000000.0
2008-08-20 15:22:00,5.05561,5.05626,5.05484,5.05583,10000000.0
2008-08-20 15:23:00,5.05533,5.05538,5.0537,5.05436,11000000.0
2008-08-20 15:24:00,5.05326,5.05497,5.05326,5.05497,10000000.0
2008-08-20 15:25:00,5.05532,5.0554,5.0537,5.0537,16000000.0
2008-08-20 15:26:00,5.0541,5.05519,5.05389,5.05491,15000000.0
2008-08-20 15:27:00,5.05425,5.0547,5.05347,5.05411,10000000.0
2008-08-20 15:28:00,5.05511,5.05524,5.05386,5.05506,11000000.0
2008-08-20 15:29:00,5.05422,5.05521,5.05369,5.05441,19000000.0
2008-08-20 15:30:00,5.0548,5.05593,5.05444,5.05593,10000000.0
2008-08-20 15:31:00,5.05392,5.05525,5.05148,5.05148,14000000.0
2008-08-20 15:32:00,5.05195,5.05293,5.05186,5.05261,12000000.0
2008-08-20 15:33:00,5.05192,5.05265,5.04964,5.05076,20000000.0
2008-08-20 15:34:00,5.05024,5.05086,5.04889,5.04958,12000000.0
2008-08-20 15:35:00,5.05136,5.05136,5.04971,5.05095,12000000.0
2008-08-20 15:36:00,5.05046,5.05046,5.04751,5.04751,10000000.0
2008-08-20 15:37:00,5.04851,5.05005,5.04805,5.05005,10000000.0
2008-08-20 15:38:00,5.04858,5.0502,5.04793,5.04952,13000000.0
2008-08-20 15:39:00,5.05054,5.05101,5.04783,5.04783,7000000.0
2008-08-20 15:40:00,5.04981,5.04999,5.04813,5.04872,10000000.0
2008-08-20 15:41:00,5.04863,5.04942,5.04804,5.04892,9000000.0
2008-08-20 15:42:00,5.0481,5.04894,5.04745,5.04745,13000000.0
2008-08-20 15:43:00,5.04924,5.04924,5.04622,5.04827,16000000.0
2008-08-20 15:44:00,5.04747,5.04801,5.04619,5.04763,14000000.0
2008-08-20 15:45:00,5.04782,5.04816,5.04615,5.04816,15000000.0
2008-08-20 15:46:00,5.04731,5.04801,5.04658,5.04723,13000000.0
2008-08-20 15:47:00,5.04734,5.04781,5.04525,5.04776,9000000.0
2008-08-20 15:48:00,5.04769,5.04929,5.04668,5.04715,21000000.0
2008-08-20 15:49:00,5.04994,5.05001,5.04748,5.04981,23000000.0
2008-08-20 15:50:00,5.04944,5.04944,5.0477,5.04808,12000000.0
2008-08-20 15:51:00,5.04834,5.05024,5.04827,5.05013,19000000.0
2008-08-20 15:52:00,5.05013,5.05029,5.0482,5.05029,15000000.0
2008-08-20 15:53:00,5.05003,5.05003,5.04813,5.04982,14000000.0
2008-08-20 15:54:00,5.04766,5.04972,5.04766,5.04924,15000000.0
2008-08-20 15:55:00,5.05028,5.05058,5.0482,5.04979,12000000.0
2008-08-20 15:56:00,5.04754,5.04944,5.04754,5.04916,18000000.0
2008-08-20 15:57:00,5.04882,5.05142,5.04882,5.05053,10000000.0
2008-08-20 15:58:00,5.0502,5.05215,5.05018,5.05051,22000000.0
2008-08-20 15:59:00,5.04957,5.05188,5.04957,5.05188,12000000.0
2008-08-20 16:00:00,5.05217,5.05217,5.05041,5.0516,12000000.0
2008-08-20 16:01:00,5.05179,5.05234,5.05089,5.05204,12000000.0
2008-08-20 16:02:00,5.05107,5.05107,5.04991,5.05059,13000000.0
2008-08-20 16:03:00,5.05084,5.05169,5.04946,5.05037,13000000.0
2008-08-20 16:04:00,5.04995,5.05073,5.04964,5.0505,11000000.0
2008-08-20 16:05:00,5.04969,5.05034,5.04872,5.04872,9000000.0
2008-08-20 16:06:00,5.04847,5.04944,5.04778,5.04778,14000000.0
2008-08-20 16:07:00,5.0483,5.04942,5.0472,5.04804,15000000.0
2008-08-20 16:08:00,5.04887,5.04911,5.0476,5.04841,15000000.0
2008-08-20 16:09:00,5.04778,5.04837,5.04645,5.04819,17000000.0
2008-08-20 16:10:00,5.04731,5.04907,5.04722,5.04894,14000000.0
2008-08-20 16:11:00,5.04856,5.04911,5.04748,5.04911,9000000.0
2008-08-20 16:12:00,5.04868,5.05009,5.04817,5.04845,15000000.0
2008-08-20 16:13:00,5.0499,5.05117,5.04906,5.04949,14000000.0
2008-08-20 16:14:00,5.05102,5.05102,5.04893,5.05013,12000000.0
2008-08-20 16:15:00,5.0501,5.05151,5.04914,5.05113,14000000.0
2008-08-20 16:16:00,5.05143,5.05207,5.05053,5.05207,13000000.0
2008-08-20 16:17:00,5.05201,5.05275,5.05101,5.05271,18000000.0
2008-08-20 16:18:00,5.05213,5.05312,5.05176,5.05176,13000000.0
2008-08-20 16:19:00,5.05331,5.05379,5.05232,5.05379,8000000.0
2008-08-20 16:20:00,5.05448,5.05448,5.05318,5.05326,13000000.0
2008-08-20 16:21:00,5.05427,5.05427,5.0521,5.05392,12000000.0
2008-08-20 16:22:00,5.05464,5.05464,5.05221,5.05438,11000000.0
2008-08-20 16:23:00,5.05467,5.05531,5.05361,5.05512,14000000.0
2008-08-20 16:24:00,5.05431,5.05511,5.05336,5.05351,15000000.0
2008-08-20 16:25:00,5.05468,5.05468,5.05297,5.05413,11000000.0
2008-08-20 16:26:00,5.05325,5.05373,5.0523,5.0523,8000000.0
2008-08-20 16:27:00,5.05282,5.05301,5.05146,5.05146,10000000.0
2008-08-20 16:28:00,5.05268,5.05268,5.04999,5.04999,15000000.0
2008-08-20 16:29:00,5.0515,5.05198,5.05085,5.0516,7000000.0
2008-08-20 16:30:00,5.05085,5.05244,5.04977,5.04977,16000000.0
2008-08-20 16:31:00,5.05034,5.0508,5.04895,5.05006,14000000.0
2008-08-20 16:32:00,5.05007,5.05068,5.0489,5.05068,7000000.0
2008-08-20 16:33:00,5.04871,5.04923,5.04784,5.04799,8000000.0
2008-08-20 16:34:00,5.0496,5.05077,5.04772,5.05077,8000000.0
2008-08-20 16:35:00,5.05055,5.05459,5.04985,5.0539,9000000.0
2008-08-20 16:36:00,5.05417,5.05455,5.0524,5.05367,13000000.0
2008-08-20 16:37:00,5.05309,5.05362,5.05007,5.05209,18000000.0
2008-08-20 16:38:00,5.0503,5.0515,5.04967,5.05051,18000000.0
2008-08-20 16:39:00,5.0511,5.05179,5.0496,5.05066,20000000.0
2008-08-20 16:40:00,5.04972,5.05063,5.0481,5.04945,13000000.0
2008-08-20 16:41:00,5.04964,5.05117,5.04728,5.05057,20000000.0
2008-08-20 16:42:00,5.05076,5.05095,5.04911,5.05026,18000000.0
2008-08-20 16:43:00,5.05066,5.05181,5.04942,5.04972,15000000.0
2008-08-20 16:44:00,5.04961,5.05076,5.04797,5.04926,20000000.0
2008-08-20 16:45:00,5.04893,5.0506,5.04831,5.04965,13000000.0
2008-08-20 16:46:00,5.05001,5.05067,5.04881,5.05067,15000000.0
2008-08-20 16:47:00,5.05058,5.05151,5.0501,5.05079,8000000.0
2008-08-20 16:48:00,5.05121,5.05121,5.05008,5.05118,11000000.0
2008-08-20 16:49:00,5.0508,5.05118,5.04942,5.05111,12000000.0
2008-08-20 16:50:00,5.05118,5.05186,5.05039,5.05148,15000000.0
2008-08-20 16:51:00,5.05152,5.05181,5.04973,5.05037,18000000.0
2008-08-20 16:52:00,5.05215,5.05306,5.05118,5.05301,14000000.0
2008-08-20 16:53:00,5.05321,5.05336,5.05238,5.05238,8000000.0
2008-08-20 16:54:00,5.05257,5.05536,5.05257,5.05536,11000000.0
2008-08-20 16:55:00,5.05421,5.05511,5.05304,5.05399,12000000.0
2008-08-20 16:56:00,5.05472,5.05484,5.05373,5.05465,10000000.0
2008-08-20 16:57:00,5.05316,5.05555,5.05316,5.05555,8000000.0
2008-08-20 16:58:00,5.05627,5.05748,5.05559,5.05748,9000000.0
2008-08-20 16:59:00,5.05768,5.0586,5.05671,5.058,13000000.0
2008-08-20 17:00:00,5.05845,5.05845,5.05726,5.05821,11000000.0
2008-08-20 17:01:00,5.05725,5.05922,5.05725,5.05783,12000000.0
2008-08-20 17:02:00,5.05802,5.05937,5.05792,5.05798,10000000.0
2008-08-20 17:03:00,5.05809,5.05861,5.05647,5.05695,16000000.0
2008-08-20 17:04:00,5.05791,5.05851,5.05677,5.05677,13000000.0
2008-08-20 17:05:00,5.05661,5.05759,5.05551,5.05754,16000000.0
2008-08-20 17:06:00,5.05666,5.05666,5.05499,5.0555,12000000.0
2008-08-20 17:07:00,5.05563,5.05596,5.05513,5.05537,8000000.0
2008-08-20 17:08:00,5.05714,5.05714,5.05554,5.05694,21000000.0
2008-08-20 17:09:00,5.05806,5.05853,5.05684,5.05749,16000000.0
2008-08-20 17:10:00,5.0597,5.06328,5.05811,5.06328,11000000.0
2008-08-20 17:11:00,5.06507,5.06565,5.06339,5.06389,11000000.0
2008-08-20 17:12:00,5.0646,5.06712,5.06394,5.06712,9000000.0
2008-08-20 17:13:00,5.06748,5.06893,5.06724,5.06858,9000000.0
2008-08-20 17:14:00,5.06829,5.0688,5.06685,5.06723,17000000.0
2008-08-20 17:15:00,5.06789,5.06789,5.06645,5.0673,11000000.0
2008-08-20 17:16:00,5.06585,5.06702,5.06512,5.06593,15000000.0
2008-08-20 17:17:00,5.0664,5.06701,5.06464,5.06517,13000000.0
2008-08-20 17:18:00,5.06508,5.06653,5.06465,5.06592,15000000.0
2008-08-20 17:19:00,5.06629,5.0682,5.06535,5.06562,17000000.0
2008-08-20 17:20:00,5.06649,5.06718,5.06584,5.06608,12000000.0
2008-08-20 17:21:00,5.06652,5.0668,5.0661,5.06646,7000000.0
2008-08-20 17:22:00,5.0675,5.0675,5.06565,5.0671,14000000.0
2008-08-20 17:23:00,5.06668,5.06738,5.06522,5.06696,13000000.0
2008-08-20 17:24:00,5.06824,5.06911,5.06768,5.06812,9000000.0
2008-08-20 17:25:00,5.0703,5.07211,5.06884,5.07175,11000000.0
2008-08-20 17:26:00,5.07211,5.07299,5.07096,5.07101,16000000.0
2008-08-20 17:27:00,5.07217,5.07233,5.07045,5.07089,9000000.0
2008-08-20 17:28:00,5.07162,5.07184,5.07038,5.07073,15000000.0
2008-08-20 17:29:00,5.07081,5.07546,5.07081,5.07546,11000000.0
2008-08-20 17:30:00,5.0768,5.07704,5.07488,5.07607,19000000.0
2008-08-20 17:31:00,5.07427,5.07514,5.07315,5.07339,11000000.0
2008-08-20 17:32:00,5.07437,5.07463,5.07347,5.07454,9000000.0
2008-08-20 17:33:00,5.07478,5.07495,5.07295,5.07453,10000000.0
2008-08-20 17:34:00,5.07474,5.07549,5.07347,5.0741,14000000.0
2008-08-20 17:35:00,5.07571,5.07641,5.07539,5.07539,13000000.0
2008-08-20 17:36:00,5.07462,5.07575,5.07396,5.0749,11000000.0
2008-08-20 17:37:00,5.07461,5.07498,5.07263,5.07309,15000000.0
2008-08-20 17:38:00,5.07149,5.07274,5.0706,5.07145,17000000.0
2008-08-20 17:39:00,5.07078,5.07202,5.07056,5.07192,8000000.0
2008-08-20 17:40:00,5.07046,5.07144,5.06994,5.06995,12000000.0
2008-08-20 17:41:00,5.07067,5.07178,5.07023,5.07061,21000000.0
2008-08-20 17:42:00,5.07136,5.07165,5.06977,5.07143,13000000.0
2008-08-20 17:43:00,5.07216,5.07273,5.07071,5.07213,11000000.0
2008-08-20 17:44:00,5.07202,5.0731,5.07202,5.07282,19000000.0
2008-08-20 17:45:00,5.07218,5.07267,5.07157,5.07229,10000000.0
2008-08-20 17:46:00,5.07237,5.07316,5.07127,5.07196,13000000.0
2008-08-20 17:47:00,5.07186,5.07348,5.07126,5.07348,9000000.0
2008-08-20 17:48:00,5.07385,5.07405,5.0718,5.0718,14000000.0
2008-08-20 17:49:00,5.07156,5.07239,5.07119,5.07183,14000000.0
2008-08-20 17:50:00,5.07213,5.07213,5.0712,5.07161,17000000.0
2008-08-20 17:51:00,5.0726,5.0726,5.07105,5.07156,13000000.0
2008-08-20 17:52:00,5.07074,5.07241,5.07074,5.07099,24000000.0
2008-08-20 17:53:00,5.07039,5.07185,5.07022,5.07164,16000000.0
2008-08-20 17:54:00,5.07179,5.07233,5.07037,5.07085,16000000.0
2008-08-20 17:55:00,5.07158,5.07171,5.07038,5.07088,13000000.0
2008-08-20 17:56:00,5.07087,5.07188,5.06977,5.0706,15000000.0
2008-08-20 17:57:00,5.07091,5.07091,5.06748,5.06748,10000000.0
2008-08-20 17:58:00,5.06847,5.06847,5.06591,5.06591,15000000.0
2008-08-20 17:59:00,5.06701,5.06815,5.06628,5.06815,13000000.0
2008-08-20 18:00:00,5.06696,5.06861,5.06696,5.06829,7000000.0
2008-08-20 18:01:00,5.06947,5.06957,5.06782,5.06896,18000000.0
2008-08-20 18:02:00,5.06951,5.07046,5.06856,5.07046,17000000.0
2008-08-20 18:03:00,5.06932,5.07055,5.06932,5.06986,16000000.0
2008-08-20 18:04:00,5.07013,5.07013,5.06798,5.06825,14000000.0
2008-08-20 18:05:00,5.0684,5.06915,5.06702,5.06702,13000000.0
2008-08-20 18:06:00,5.06837,5.06837,5.06551,5.06718,18000000.0
2008-08-20 18:07:00,5.06636,5.06674,5.06534,5.06596,12000000.0
2008-08-20 18:08:00,5.06635,5.06657,5.06511,5.06657,18000000.0
2008-08-20 18:09:00,5.06707,5.06742,5.06543,5.06672,12000000.0
2008-08-20 18:10:00,5.06698,5.06698,5.06576,5.06687,13000000.0
2008-08-20 18:11:00,5.0664,5.067,5.06575,5.06696,10000000.0
2008-08-20 18:12:00,5.06682,5.06737,5.06611,5.06723,11000000.0
2008-08-20 18:13:00,5.06702,5.06768,5.06593,5.06732,14000000.0
2008-08-20 18:14:00,5.06753,5.06753,5.06611,5.06611,10000000.0
2008-08-20 18:15:00,5.06689,5.06727,5.06601,5.06727,10000000.0
2008-08-20 18:16:00,5.06652,5.06685,5.06579,5.06579,9000000.0
2008-08-20 18:17:00,5.06605,5.06662,5.06513,5.0662,18000000.0
2008-08-20 18:18:00,5.06574,5.06682,5.0647,5.06618,14000000.0
2008-08-20 18:19:00,5.06653,5.06653,5.06395,5.06547,10000000.0
2008-08-20 18:20:00,5.06468,5.06594,5.06422,5.06533,15000000.0
2008-08-20 18:21:00,5.06573,5.06639,5.06469,5.06608,18000000.0
2008-08-20 18:22:00,5.06567,5.06708,5.06518,5.06632,14000000.0
2008-08-20 18:23:00,5.06757,5.06825,5.06638,5.06806,7000000.0
2008-08-20 18:24:00,5.0688,5.0688,5.06691,5.06691,9000000.0
2008-08-20 18:25:00,5.06772,5.06831,5.06698,5.06809,13000000.0
2008-08-20 18:26:00,5.06833,5.06836,5.06687,5.06833,16000000.0
2008-08-20 18:27:00,5.06891,5.06896,5.06742,5.06781,14000000.0
2008-08-20 18:28:00,5.06887,5.06887,5.06746,5.06746,13000000.0
2008-08-20 18:29:00,5.06811,5.0682,5.06714,5.06717,11000000.0
2008-08-20 18:30:00,5.06687,5.06864,5.06687,5.06715,16000000.0
2008-08-20 18:31:00,5.06848,5.06878,5.06744,5.06848,12000000.0
2008-08-20 18:32:00,5.06797,5.06831,5.06678,5.06798,11000000.0
2008-08-20 18:33:00,5.06811,5.0686,5.0665,5.0665,13000000.0
2008-08-20 18:34:00,5.06834,5.06926,5.06732,5.06732,13000000.0
2008-08-20 18:35:00,5.06821,5.06938,5.06791,5.06792,18000000.0
2008-08-20 18:36:00,5.06907,5.07039,5.06822,5.06955,18000000.0
2008-08-20 18:37:00,5.0691,5.0703,5.06866,5.06897,18000000.0
2008-08-20 18:38:00,5.06996,5.07053,5.06934,5.07031,11000000.0
2008-08-20 18:39:00,5.07038,5.07053,5.06893,5.06982,11000000.0
2008-08-20 18:40:00,5.06859,5.06991,5.06823,5.06974,14000000.0
2008-08-20 18:41:00,5.06968,5.07046,5.06889,5.06967,16000000.0
2008-08-20 18:42:00,5.0706,5.07153,5.07015,5.07103,14000000.0
2008-08-20 18:43:00,5.07066,5.07123,5.07001,5.07057,10000000.0
2008-08-20 18:44:00,5.07011,5.0713,5.06999,5.07086,13000000.0
2008-08-20 18:45:00,5.07021,5.07111,5.06918,5.07005,13000000.0
2008-08-20 18:46:00,5.06938,5.07012,5.06823,5.06909,12000000.0
2008-08-20 18:47:00,5.06859,5.06971,5.06718,5.06718,14000000.0
2008-08-20 18:48:00,5.06781,5.06868,5.06694,5.0671,15000000.0
2008-08-20 18:49:00,5.06683,5.06791,5.06655,5.06766,12000000.0
2008-08-20 18:50:00,5.06591,5.06734,5.06587,5.06638,9000000.0
2008-08-20 18:51:00,5.06559,5.06707,5.06559,5.06653,17000000.0
2008-08-20 18:52:00,5.06638,5.06716,5.06625,5.06682,9000000.0
2008-08-20 18:53:00,5.06726,5.06814,5.06635,5.06763,14000000.0
2008-08-20 18:54:00,5.0671,5.06796,5.0666,5.06705,14000000.0
2008-08-20 18:55:00,5.06692,5.06883,5.06692,5.06822,10000000.0
2008-08-20 18:56:00,5.06756,5.06955,5.06756,5.06878,16000000.0
2008-08-20 18:57:00,5.06966,5.07002,5.06896,5.07002,17000000.0
2008-08-20 18:58:00,5.0689,5.07084,5.0689,5.07014,14000000.0
2008-08-20 18:59:00,5.06951,5.07122,5.06951,5.07054,14000000.0
2008-08-20 19:00:00,5.0705,5.07247,5.07035,5.07191,15000000.0
2008-08-20 19:01:00,5.07227,5.07309,5.07073,5.07233,15000000.0
2008-08-20 19:02:00,5.07144,5.07161,5.07036,5.07096,14000000.0
2008-08-20 19:03:00,5.07018,5.07181,5.07013,5.07062,14000000.0
2008-08-20 19:04:00,5.07066,5.07199,5.07051,5.07086,12000000.0
2008-08-20 19:05:00,5.07097,5.07322,5.07097,5.07233,15000000.0
2008-08-20 19:06:00,5.07387,5.07409,5.07156,5.07236,16000000.0
2008-08-20 19:07:00,5.07215,5.07288,5.07155,5.07198,20000000.0
2008-08-20 19:08:00,5.07235,5.07317,5.07163,5.07279,8000000.0
2008-08-20 19:09:00,5.07371,5.07372,5.07226,5.07253,17000000.0
2008-08-20 19:10:00,5.07357,5.07357,5.07232,5.07277,9000000.0
2008-08-20 19:11:00,5.07238,5.07324,5.07149,5.07323,16000000.0
2008-08-20 19:12:00,5.07247,5.07262,5.07116,5.07231,13000000.0
2008-08-20 19:13:00,5.07202,5.0724,5.07011,5.07011,10000000.0
2008-08-20 19:14:00,5.07076,5.07169,5.07024,5.07024,20000000.0
2008-08-20 19:15:00,5.06988,5.07138,5.06958,5.07045,12000000.0
2008-08-20 19:16:00,5.07049,5.07169,5.07049,5.07169,8000000.0
2008-08-20 19:17:00,5.07051,5.0712,5.06956,5.07033,18000000.0
2008-08-20 19:18:00,5.07041,5.07097,5.06982,5.06982,11000000.0
2008-08-20 19:19:00,5.07081,5.07089,5.06962,5.06962,12000000.0
2008-08-20 19:20:00,5.07053,5.07187,5.07048,5.07103,14000000.0
2008-08-20 19:21:00,5.07126,5.07126,5.06957,5.07072,13000000.0
2008-08-20 19:22:00,5.06901,5.07098,5.06901,5.07015,12000000.0
2008-08-20 19:23:00,5.0706,5.0706,5.06863,5.06863,14000000.0
2008-08-20 19:24:00,5.06831,5.06966,5.06747,5.06849,19000000.0
2008-08-20 19:25:00,5.06753,5.0688,5.06692,5.0688,8000000.0
2008-08-20 19:26:00,5.06751,5.0682,5.06681,5.06726,7000000.0
2008-08-20 19:27:00,5.0678,5.06815,5.06684,5.06791,20000000.0
2008-08-20 19:28:00,5.06788,5.06791,5.06646,5.06741,17000000.0
2008-08-20 19:29:00,5.067,5.0681,5.067,5.06731,10000000.0
2008-08-20 19:30:00,5.06825,5.0686,5.06666,5.0686,15000000.0
2008-08-20 19:31:00,5.06896,5.06924,5.06783,5.06829,11000000.0
2008-08-20 19:32:00,5.06804,5.06901,5.0676,5.06901,9000000.0
2008-08-20 19:33:00,5.06828,5.06955,5.06786,5.06809,14000000.0
2008-08-20 19:34:00,5.06931,5.06931,5.06756,5.06766,17000000.0
2008-08-20 19:35:00,5.06861,5.06924,5.06804,5.06888,8000000.0
2008-08-20 19:36:00,5.06778,5.06889,5.06711,5.06816,15000000.0
2008-08-20 19:37:00,5.06821,5.0691,5.06781,5.06808,8000000.0
2008-08-20 19:38:00,5.06795,5.06846,5.06738,5.06763,15000000.0
2008-08-20 19:39:00,5.06802,5.06804,5.06614,5.06804,17000000.0
2008-08-20 19:40:00,5.06625,5.06828,5.06625,5.06749,16000000.0
2008-08-20 19:41:00,5.06755,5.06764,5.06661,5.06713,11000000.0
2008-08-20 19:42:00,5.06798,5.06798,5.06678,5.06711,15000000.0
2008-08-20 19:43:00,5.06773,5.06773,5.06614,5.06674,14000000.0
2008-08-20 19:44:00,5.06658,5.06702,5.06581,5.0664,14000000.0
2008-08-20 19:45:00,5.06607,5.06684,5.06556,5.06607,15000000.0
2008-08-20 19:46:00,5.06542,5.06701,5.06542,5.06701,15000000.0
2008-08-20 19:47:00,5.0668,5.06815,5.06616,5.0666,16000000.0
2008-08-20 19:48:00,5.06766,5.06856,5.06703,5.06837,16000000.0
2008-08-20 19:49:00,5.0675,5.06859,5.067,5.067,8000000.0
2008-08-20 19:50:00,5.06835,5.06858,5.06744,5.0678,9000000.0
2008-08-20 19:51:00,5.06919,5.0693,5.06714,5.06735,19000000.0
2008-08-20 19:52:00,5.06753,5.06822,5.06688,5.06708,11000000.0
2008-08-20 19:53:00,5.06619,5.06764,5.06524,5.06657,14000000.0
2008-08-20 19:54:00,5.06646,5.06823,5.06551,5.06823,18000000.0
2008-08-20 19:55:00,5.06675,5.06813,5.06639,5.06649,13000000.0
2008-08-20 19:56:00,5.06603,5.0669,5.06576,5.06651,10000000.0
2008-08-20 19:57:00,5.0654,5.06681,5.06502,5.06527,16000000.0
2008-08-20 19:58:00,5.06592,5.06711,5.06574,5.06597,15000000.0
2008-08-20 19:59:00,5.06541,5.06696,5.06534,5.06672,14000000.0
2008-08-20 20:00:00,5.06411,5.06523,5.06293,5.06366,11000000.0
2008-08-20 20:01:00,5.06252,5.0631,5.06101,5.06162,24000000.0
2008-08-20 20:02:00,5.06278,5.06334,5.06153,5.06153,11000000.0
2008-08-20 20:03:00,5.06263,5.06305,5.06137,5.06137,11000000.0
2008-08-20 20:04:00,5.06199,5.06284,5.06173,5.06276,10000000.0
2008-08-20 20:05:00,5.06293,5.06376,5.06166,5.06299,17000000.0
2008-08-20 20:06:00,5.06213,5.06323,5.06187,5.06187,10000000.0
2008-08-20 20:07:00,5.06261,5.0642,5.06221,5.0642,14000000.0
2008-08-20 20:08:00,5.06382,5.06382,5.0621,5.0621,13000000.0
2008-08-20 20:09:00,5.06259,5.06369,5.06257,5.06355,11000000.0
2008-08-20 20:10:00,5.06256,5.06301,5.06183,5.0625,11000000.0
2008-08-20 20:11:00,5.06138,5.0623,5.06129,5.06228,9000000.0
2008-08-20 20:12:00,5.06105,5.0615,5.05782,5.05956,16000000.0
2008-08-20 20:13:00,5.05907,5.05933,5.05794,5.0586,11000000.0
2008-08-20 20:14:00,5.0594,5.0607,5.0583,5.05909,19000000.0
2008-08-20 20:15:00,5.06012,5.06066,5.05943,5.05946,13000000.0
2008-08-20 20:16:00,5.05904,5.0601,5.05868,5.0595,15000000.0
2008-08-20 20:17:00,5.05938,5.05958,5.05727,5.05727,8000000.0
2008-08-20 20:18:00,5.05849,5.05849,5.05613,5.05751,14000000.0
2008-08-20 20:19:00,5.05686,5.05727,5.05496,5.05569,14000000.0
2008-08-20 20:20:00,5.05635,5.05756,5.05504,5.05756,12000000.0
2008-08-20 20:21:00,5.05765,5.05826,5.05608,5.05826,9000000.0
2008-08-20 20:22:00,5.05736,5.05825,5.056,5.05663,17000000.0
2008-08-20 20:23:00,5.05638,5.05644,5.05561,5.05601,11000000.0
2008-08-20 20:24:00,5.0558,5.05765,5.05519,5.05658,16000000.0
2008-08-20 20:25:00,5.05669,5.05686,5.05477,5.05477,11000000.0
2008-08-20 20:26:00,5.05524,5.05629,5.05488,5.0558,8000000.0
2008-08-20 20:27:00,5.05574,5.05647,5.05525,5.05541,13000000.0
2008-08-20 20:28:00,5.05682,5.05682,5.05469,5.05655,15000000.0
2008-08-20 20:29:00,5.05564,5.05627,5.0541,5.05512,16000000.0
2008-08-20 20:30:00,5.0555,5.05593,5.05457,5.05554,8000000.0
2008-08-20 20:31:00,5.05495,5.05635,5.05458,5.05547,18000000.0
2008-08-20 20:32:00,5.05578,5.05645,5.05559,5.05597,7000000.0
2008-08-20 20:33:00,5.05598,5.0569,5.0552,5.0552,13000000.0
2008-08-20 20:34:00,5.05663,5.05678,5.05499,5.05573,13000000.0
2008-08-20 20:35:00,5.05571,5.05681,5.0557,5.05605,9000000.0
2008-08-20 20:36:00,5.05609,5.057,5.05524,5.05615,17000000.0
2008-08-20 20:37:00,5.05649,5.0567,5.05468,5.05468,14000000.0
2008-08-20 20:38:00,5.05434,5.05496,5.05392,5.0543,16000000.0
2008-08-20 20:39:00,5.0552,5.05526,5.05387,5.05387,14000000.0
2008-08-20 20:40:00,5.05557,5.05557,5.0539,5.05404,17000000.0
2008-08-20 20:41:00,5.05523,5.05544,5.05427,5.05427,16000000.0
2008-08-20 20:42:00,5.05561,5.05568,5.05391,5.05456,22000000.0
2008-08-20 20:43:00,5.05348,5.05502,5.05285,5.05285,18000000.0
2008-08-20 20:44:00,5.05487,5.05487,5.05273,5.05311,16000000.0
2008-08-20 20:45:00,5.05438,5.05454,5.05313,5.05332,8000000.0
2008-08-20 20:46:00,5.05259,5.05439,5.05259,5.05378,19000000.0
2008-08-20 20:47:00,5.05367,5.05367,5.05046,5.05075,12000000.0
2008-08-20 20:48:00,5.05043,5.05183,5.05043,5.05183,9000000.0
2008-08-20 20:49:00,5.05205,5.05211,5.0505,5.05128,19000000.0
2008-08-20 20:50:00,5.05192,5.05265,5.05164,5.05184,15000000.0
2008-08-20 20:51:00,5.0534,5.0534,5.05214,5.05237,9000000.0
2008-08-20 20:52:00,5.05231,5.05339,5.05202,5.05314,11000000.0
2008-08-20 20:53:00,5.05385,5.05385,5.05162,5.05223,15000000.0
2008-08-20 20:54:00,5.05183,5.0538,5.05183,5.05313,12000000.0
2008-08-20 20:55:00,5.05226,5.05541,5.05226,5.05376,18000000.0
2008-08-20 20:56:00,5.05393,5.05486,5.05372,5.05451,12000000.0
2008-08-20 20:57:00,5.05587,5.05617,5.05395,5.05408,13000000.0
2008-08-20 20:58:00,5.05453,5.05487,5.0538,5.05462,11000000.0
2008-08-20 20:59:00,5.05357,5.05509,5.05357,5.0542,11000000.0
2008-08-20 21:00:00,5.05421,5.05513,5.05348,5.05483,17000000.0
2008-08-20 21:01:00,5.05389,5.05389,5.05283,5.05351,10000000.0
2008-08-20 21:02:00,5.05437,5.05474,5.0533,5.0533,8000000.0
2008-08-20 21:03:00,5.05437,5.0548,5.05334,5.05406,19000000.0
2008-08-20 21:04:00,5.05507,5.05557,5.05362,5.05505,18000000.0
2008-08-20 21:05:00,5.05357,5.055,5.05357,5.05443,14000000.0
2008-08-20 21:06:00,5.05466,5.05467,5.05356,5.05396,12000000.0
2008-08-20 21:07:00,5.05322,5.05495,5.05322,5.0549,10000000.0
2008-08-20 21:08:00,5.0534,5.05498,5.0534,5.05392,14000000.0
2008-08-20 21:09:00,5.05523,5.05526,5.05366,5.0541,16000000.0
2008-08-20 21:10:00,5.05454,5.05458,5.05298,5.05298,15000000.0
2008-08-20 21:11:00,5.05422,5.05422,5.05303,5.05333,13000000.0
2008-08-20 21:12:00,5.053,5.05328,5.05172,5.05264,10000000.0
2008-08-20 21:13:00,5.05373,5.05413,5.05222,5.0537,14000000.0
2008-08-20 21:14:00,5.0532,5.0532,5.05156,5.05156,10000000.0
2008-08-20 21:15:00,5.0526,5.0537,5.05215,5.05286,15000000.0
2008-08-20 21:16:00,5.05321,5.05344,5.05239,5.05297,11000000.0
2008-08-20 21:17:00,5.05321,5.05321,5.05165,5.05211,13000000.0
2008-08-20 21:18:00,5.05253,5.05299,5.05145,5.05219,17000000.0
2008-08-20 21:19:00,5.05223,5.0531,5.05106,5.05203,12000000.0
2008-08-20 21:20:00,5.05198,5.05225,5.05059,5.05167,14000000.0
2008-08-20 21:21:00,5.05169,5.0519,5.05053,5.05157,11000000.0
2008-08-20 21:22:00,5.05115,5.05197,5.05115,5.05187,9000000.0
2008-08-20 21:23:00,5.05216,5.05278,5.05171,5.05222,7000000.0
2008-08-20 21:24:00,5.05133,5.05282,5.05119,5.05208,11000000.0
2008-08-20 21:25:00,5.05229,5.05316,5.05201,5.05269,7000000.0
2008-08-20 21:26:00,5.05242,5.05283,5.05158,5.05249,13000000.0
2008-08-20 21:27:00,5.05309,5.05337,5.05236,5.05236,11000000.0
2008-08-20 21:28:00,5.05262,5.05401,5.0526,5.05387,15000000.0
2008-08-20 21:29:00,5.05472,5.05472,5.05307,5.05366,12000000.0
2008-08-20 21:30:00,5.05486,5.05507,5.05348,5.05348,10000000.0
2008-08-20 21:31:00,5.05487,5.0552,5.05388,5.05388,10000000.0
2008-08-20 21:32:00,5.05389,5.05449,5.05353,5.05371,12000000.0
2008-08-20 21:33:00,5.05478,5.05478,5.05329,5.05433,19000000.0
2008-08-20 21:34:00,5.05317,5.05397,5.05317,5.05361,8000000.0
2008-08-20 21:35:00,5.05428,5.05428,5.05293,5.05366,20000000.0
2008-08-20 21:36:00,5.05484,5.0549,5.05347,5.05358,19000000.0
2008-08-20 21:37:00,5.05406,5.05536,5.05327,5.05333,19000000.0
2008-08-20 21:38:00,5.05426,5.05493,5.05365,5.05411,13000000.0
2008-08-20 21:39:00,5.05323,5.05499,5.05323,5.05436,17000000.0
2008-08-20 21:40:00,5.0539,5.0545,5.05354,5.05429,7000000.0
2008-08-20 21:41:00,5.05412,5.0545,5.05337,5.05351,11000000.0
2008-08-20 21:42:00,5.05472,5.05472,5.05248,5.05366,18000000.0
2008-08-20 21:43:00,5.05365,5.05369,5.0514,5.05231,13000000.0
2008-08-20 21:44:00,5.0524,5.05267,5.05104,5.05144,16000000.0
2008-08-20 21:45:00,5.05216,5.05246,5.05048,5.05135,11000000.0
2008-08-20 21:46:00,5.05164,5.05164,5.05018,5.05081,13000000.0
2008-08-20 21:47:00,5.05151,5.05228,5.05095,5.05109,13000000.0
2008-08-20 21:48:00,5.0523,5.0523,5.05057,5.05089,17000000.0
2008-08-20 21:49:00,5.05052,5.05124,5.05041,5.05073,8000000.0
2008-08-20 21:50:00,5.05117,5.05117,5.05007,5.05007,11000000.0
2008-08-20 21:51:00,5.0509,5.05116,5.05038,5.05049,13000000.0
2008-08-20 21:52:00,5.0507,5.05134,5.04963,5.05107,13000000.0
2008-08-20 21:53:00,5.05028,5.05135,5.04909,5.0497,14000000.0
2008-08-20 21:54:00,5.05178,5.05193,5.0508,5.05124,11000000.0
2008-08-20 21:55:00,5.05133,5.05246,5.05033,5.05227,17000000.0
2008-08-20 21:56:00,5.05204,5.05257,5.0512,5.05209,12000000.0
2008-08-20 21:57:00,5.05204,5.0528,5.0515,5.05209,16000000.0
2008-08-20 21:58:00,5.05328,5.05349,5.0526,5.0526,9000000.0
2008-08-20 21:59:00,5.05249,5.05326,5.05177,5.05305,18000000.0
2008-08-20 22:00:00,5.05242,5.05314,5.05125,5.05183,13000000.0
2008-08-20 22:01:00,5.05245,5.05275,5.05166,5.05166,11000000.0
2008-08-20 22:02:00,5.05153,5.05285,5.05116,5.05188,17000000.0
2008-08-20 22:03:00,5.05181,5.05215,5.05095,5.05215,23000000.0
2008-08-20 22:04:00,5.05132,5.05219,5.04996,5.04996,15000000.0
2008-08-20 22:05:00,5.05134,5.05172,5.0505,5.0505,14000000.0
2008-08-20 22:06:00,5.05113,5.05217,5.05055,5.05217,15000000.0
2008-08-20 22:07:00,5.05196,5.05196,5.05069,5.05092,9000000.0
2008-08-20 22:08:00,5.05272,5.05272,5.05072,5.05209,18000000.0
2008-08-20 22:09:00,5.05267,5.05295,5.05134,5.05134,11000000.0
2008-08-20 22:10:00,5.05235,5.05295,5.05223,5.05295,7000000.0
2008-08-20 22:11:00,5.05282,5.05282,5.05168,5.05213,8000000.0
2008-08-20 22:12:00,5.05347,5.05347,5.05157,5.05291,16000000.0
2008-08-20 22:13:00,5.05242,5.05303,5.05167,5.0524,24000000.0
2008-08-20 22:14:00,5.05327,5.05327,5.05176,5.0522,9000000.0
2008-08-20 22:15:00,5.05245,5.05303,5.05202,5.05303,10000000.0
2008-08-20 22:16:00,5.05233,5.05308,5.05113,5.05221,13000000.0
2008-08-20 22:17:00,5.05291,5.05297,5.05111,5.05221,20000000.0
2008-08-20 22:18:00,5.05253,5.05253,5.05062,5.05231,11000000.0
2008-08-20 22:19:00,5.05169,5.05262,5.05111,5.05151,15000000.0
2008-08-20 22:20:00,5.05234,5.05244,5.05094,5.05239,16000000.0
2008-08-20 22:21:00,5.05279,5.05279,5.05135,5.0517,12000000.0
2008-08-20 22:22:00,5.05239,5.05239,5.05126,5.05126,14000000.0
2008-08-20 22:23:00,5.05063,5.05075,5.05045,5.05045,11000000.0
2008-08-20 22:24:00,5.05194,5.05269,5.05168,5.05199,16000000.0
2008-08-20 22:25:00,5.0533,5.0533,5.05165,5.05203,14000000.0
2008-08-20 22:26:00,5.05187,5.05295,5.05187,5.05207,10000000.0
2008-08-20 22:27:00,5.05349,5.05349,5.05209,5.05317,14000000.0
2008-08-20 22:28:00,5.0529,5.05403,5.05216,5.05403,12000000.0
2008-08-20 22:29:00,5.0534,5.05373,5.05173,5.05233,13000000.0
2008-08-20 22:30:00,5.05269,5.05269,5.05089,5.05089,8000000.0
2008-08-20 22:31:00,5.05224,5.05225,5.05093,5.05126,11000000.0
2008-08-20 22:32:00,5.05248,5.05261,5.05109,5.05261,20000000.0
2008-08-20 22:33:00,5.05243,5.05243,5.05133,5.05188,11000000.0
2008-08-20 22:34:00,5.05229,5.05229,5.05105,5.05142,10000000.0
2008-08-20 22:35:00,5.05128,5.05206,5.05078,5.05177,13000000.0
2008-08-20 22:36:00,5.05088,5.05205,5.05083,5.05182,9000000.0
2008-08-20 22:37:00,5.05163,5.05163,5.05134,5.0514,13000000.0
2008-08-20 22:38:00,5.05101,5.05233,5.05101,5.05177,9000000.0
2008-08-20 22:39:00,5.0517,5.05244,5.05073,5.05176,12000000.0
2008-08-20 22:40:00,5.05113,5.05239,5.05113,5.05231,9000000.0
2008-08-20 22:41:00,5.05204,5.05287,5.05122,5.05122,14000000.0
2008-08-20 22:42:00,5.0531,5.0531,5.05179,5.05264,13000000.0
2008-08-20 22:43:00,5.05312,5.05312,5.05177,5.05247,12000000.0
2008-08-20 22:44:00,5.05196,5.05289,5.05113,5.05274,15000000.0
2008-08-20 22:45:00,5.05235,5.05307,5.05085,5.05192,13000000.0
2008-08-20 22:46:00,5.05227,5.05227,5.05121,5.0519,14000000.0
2008-08-20 22:47:00,5.05204,5.05234,5.05119,5.05153,15000000.0
2008-08-20 22:48:00,5.0519,5.05242,5.05123,5.0519,13000000.0
2008-08-20 22:49:00,5.05185,5.05249,5.05103,5.05249,13000000.0
2008-08-20 22:50:00,5.05191,5.05237,5.05138,5.05207,15000000.0
2008-08-20 22:51:00,5.05228,5.05228,5.05033,5.05133,14000000.0
2008-08-20 22:52:00,5.0518,5.0518,5.05095,5.05105,9000000.0
2008-08-20 22:53:00,5.05178,5.05201,5.05069,5.05158,15000000.0
2008-08-20 22:54:00,5.05144,5.05229,5.05071,5.05229,17000000.0
2008-08-20 22:55:00,5.05153,5.05205,5.05102,5.0515,16000000.0
2008-08-20 22:56:00,5.05139,5.05215,5.05064,5.05132,13000000.0
2008-08-20 22:57:00,5.05112,5.05219,5.05103,5.05144,8000000.0
2008-08-20 22:58:00,5.05086,5.05159,5.05086,5.05107,8000000.0
2008-08-20 22:59:00,5.05196,5.05217,5.05044,5.05081,19000000.0
2008-08-20 23:00:00,5.04982,5.05167,5.04982,5.05072,10000000.0
2008-08-20 23:01:00,5.05152,5.05178,5.0505,5.05078,7000000.0
2008-08-20 23:02:00,5.05196,5.05199,5.05053,5.05053,15000000.0
2008-08-20 23:03:00,5.05067,5.05094,5.05067,5.05075,17000000.0
2008-08-20 23:04:00,5.05105,5.05105,5.05029,5.05034,19000000.0
2008-08-20 23:05:00,5.05128,5.05202,5.05081,5.05159,9000000.0
2008-08-20 23:06:00,5.0516,5.05166,5.0514,5.0514,12000000.0
2008-08-20 23:07:00,5.05286,5.05286,5.0512,5.05172,14000000.0
2008-08-20 23:08:00,5.05141,5.0524,5.0514,5.05161,16000000.0
2008-08-20 23:09:00,5.05274,5.05276,5.05148,5.05189,9000000.0
2008-08-20 23:10:00,5.05208,5.05222,5.05127,5.05219,12000000.0
2008-08-20 23:11:00,5.05143,5.05239,5.05106,5.05239,14000000.0
2008-08-20 23:12:00,5.05272,5.05272,5.05151,5.05158,7000000.0
2008-08-20 23:13:00,5.05178,5.05185,5.05165,5.05178,14000000.0
2008-08-20 23:14:00,5.05143,5.05271,5.05143,5.05189,19000000.0
2008-08-20 23:15:00,5.05292,5.05292,5.0517,5.0522,13000000.0
2008-08-20 23:16:00,5.05276,5.05315,5.05176,5.0524,15000000.0
2008-08-20 23:17:00,5.05244,5.05302,5.05207,5.05241,11000000.0
2008-08-20 23:18:00,5.0517,5.05312,5.0517,5.05219,12000000.0
2008-08-20 23:19:00,5.05275,5.05314,5.05215,5.05224,14000000.0
2008-08-20 23:20:00,5.05261,5.05332,5.05261,5.05332,19000000.0
2008-08-20 23:21:00,5.05332,5.05369,5.05276,5.05369,7000000.0
2008-08-20 23:22:00,5.05242,5.05391,5.05242,5.05309,15000000.0
2008-08-20 23:23:00,5.05236,5.05395,5.05236,5.05274,11000000.0
2008-08-20 23:24:00,5.05275,5.05393,5.05226,5.0529,14000000.0
2008-08-20 23:25:00,5.05322,5.05439,5.05321,5.05381,11000000.0
2008-08-20 23:26:00,5.05415,5.05495,5.05368,5.05421,14000000.0
2008-08-20 23:27:00,5.05341,5.05488,5.05341,5.05403,11000000.0
2008-08-20 23:28:00,5.05417,5.05453,5.05343,5.05343,12000000.0
2008-08-20 23:29:00,5.05415,5.05451,5.05346,5.054,16000000.0
2008-08-20 23:30:00,5.05387,5.05501,5.05347,5.05501,20000000.0
2008-08-20 23:31:00,5.05435,5.05435,5.05415,5.05415,11000000.0
2008-08-20 23:32:00,5.05432,5.05435,5.05412,5.05435,16000000.0
2008-08-20 23:33:00,5.05406,5.05448,5.05368,5.05412,12000000.0
2008-08-20 23:34:00,5.05383,5.05445,5.05336,5.05388,13000000.0
2008-08-20 23:35:00,5.0536,5.0547,5.05352,5.05426,9000000.0
2008-08-20 23:36:00,5.05376,5.05403,5.0531,5.05394,9000000.0
2008-08-20 23:37:00,5.05387,5.05424,5.05342,5.05342,14000000.0
2008-08-20 23:38:00,5.05422,5.0543,5.05334,5.05346,13000000.0
2008-08-20 23:39:00,5.05425,5.05425,5.05405,5.05418,17000000.0
2008-08-20 23:40:00,5.05345,5.05345,5.05325,5.05325,12000000.0
2008-08-20 23:41:00,5.05307,5.0538,5.05218,5.05263,17000000.0
2008-08-20 23:42:00,5.05265,5.05265,5.05115,5.05201,22000000.0
2008-08-20 23:43:00,5.05164,5.0522,5.05087,5.05087,15000000.0
2008-08-20 23:44:00,5.05206,5.05255,5.05163,5.05249,14000000.0
2008-08-20 23:45:00,5.05265,5.0529,5.05265,5.05285,20000000.0
2008-08-20 23:46:00,5.0519,5.05268,5.05165,5.05226,14000000.0
2008-08-20 23:47:00,5.05229,5.05274,5.05185,5.05249,10000000.0
2008-08-20 23:48:00,5.05237,5.05358,5.05136,5.05243,18000000.0
2008-08-20 23:49:00,5.05348,5.05355,5.05335,5.05347,14000000.0
2008-08-20 23:50:00,5.05283,5.05283,5.05258,5.05277,13000000.0
2008-08-20 23:51:00,5.05248,5.05275,5.05248,5.05249,8000000.0
2008-08-20 23:52:00,5.05268,5.05275,5.05255,5.05268,16000000.0
2008-08-20 23:53:00,5.05265,5.05265,5.05245,5.05265,18000000.0
2008-08-20 23:54:00,5.05183,5.05309,5.05183,5.05255,12000000.0
2008-08-20 23:55:00,5.05288,5.05435,5.05255,5.05312,19000000.0
2008-08-20 23:56:00,5.05348,5.05377,5.05256,5.05269,14000000.0
2008-08-20 23:57:00,5.05306,5.05465,5.05279,5.05332,16000000.0
2008-08-20 23:58:00,5.05318,5.0536,5.05171,5.05284,13000000.0
2008-08-20 23:59:00,5.05221,5.0534,5.05183,5.05245,14000000.0
2008-08-21 00:00:00,5.05346,5.05362,5.05237,5.05339,17000000.0
2008-08-21 00:01:00,5.05403,5.05739,5.05312,5.05312,12000000.0
2008-08-21 00:02:00,5.05308,5.05375,5.05221,5.05375,15000000.0
2008-08-21 00:03:00,5.05428,5.05429,5.05404,5.05417,14000000.0
2008-08-21 00:04:00,5.05382,5.05464,5.05302,5.05405,12000000.0
2008-08-21 00:05:00,5.05318,5.05447,5.05313,5.05396,12000000.0
2008-08-21 00:06:00,5.05297,5.05414,5.05292,5.05377,12000000.0
2008-08-21 00:07:00,5.05295,5.054,5.05295,5.05344,11000000.0
2008-08-21 00:08:00,5.05364,5.05421,5.05292,5.05374,15000000.0
2008-08-21 00:09:00,5.0544,5.05526,5.05396,5.05432,12000000.0
2008-08-21 00:10:00,5.05511,5.0552,5.05419,5.0548,19000000.0
2008-08-21 00:11:00,5.05466,5.05548,5.05419,5.05529,8000000.0
2008-08-21 00:12:00,5.05581,5.05591,5.05428,5.05447,9000000.0
2008-08-21 00:13:00,5.0534,5.05411,5.05307,5.05376,13000000.0
2008-08-21 00:14:00,5.05381,5.05473,5.05324,5.05334,14000000.0
2008-08-21 00:15:00,5.0538,5.05444,5.05336,5.05363,12000000.0
2008-08-21 00:16:00,5.05383,5.05458,5.05211,5.0539,12000000.0
2008-08-21 00:17:00,5.05445,5.0546,5.0539,5.05407,10000000.0
2008-08-21 00:18:00,5.05408,5.05415,5.05395,5.05395,19000000.0
2008-08-21 00:19:00,5.05337,5.05499,5.05337,5.05449,12000000.0
2008-08-21 00:20:00,5.05417,5.05491,5.05355,5.05491,11000000.0
2008-08-21 00:21:00,5.05494,5.05494,5.05345,5.05462,14000000.0
2008-08-21 00:22:00,5.05335,5.05461,5.05335,5.05461,13000000.0
2008-08-21 00:23:00,5.05395,5.05415,5.05395,5.05408,13000000.0
2008-08-21 00:24:00,5.05421,5.05429,5.05407,5.05407,9000000.0
2008-08-21 00:25:00,5.05409,5.05435,5.05319,5.05387,13000000.0
2008-08-21 00:26:00,5.05386,5.05409,5.05386,5.05394,14000000.0
2008-08-21 00:27:00,5.05405,5.05405,5.05385,5.05398,15000000.0
2008-08-21 00:28:00,5.05395,5.05415,5.05395,5.05415,7000000.0
2008-08-21 00:29:00,5.05417,5.05431,5.05399,5.05412,17000000.0
2008-08-21 00:30:00,5.05305,5.05305,5.05285,5.05285,9000000.0
2008-08-21 00:31:00,5.05301,5.05324,5.05293,5.05301,13000000.0
2008-08-21 00:32:00,5.05362,5.05431,5.05356,5.05406,8000000.0
2008-08-21 00:33:00,5.05508,5.05515,5.05495,5.05508,19000000.0
2008-08-21 00:34:00,5.05364,5.05543,5.05364,5.05533,15000000.0
2008-08-21 00:35:00,5.05543,5.05598,5.05461,5.05585,12000000.0
2008-08-21 00:36:00,5.05547,5.05633,5.05502,5.05599,15000000.0
2008-08-21 00:37:00,5.05619,5.05666,5.05545,5.05657,15000000.0
2008-08-21 00:38:00,5.05583,5.05646,5.05515,5.05535,18000000.0
2008-08-21 00:39:00,5.05521,5.05521,5.05361,5.05443,20000000.0
2008-08-21 00:40:00,5.05453,5.05465,5.05366,5.05411,10000000.0
2008-08-21 00:41:00,5.05382,5.05506,5.0537,5.05447,9000000.0
2008-08-21 00:42:00,5.05396,5.05524,5.05396,5.05409,16000000.0
2008-08-21 00:43:00,5.05436,5.05508,5.054,5.05477,16000000.0
2008-08-21 00:44:00,5.05431,5.05488,5.05431,5.05474,10000000.0
2008-08-21 00:45:00,5.05567,5.05567,5.05421,5.05452,16000000.0
2008-08-21 00:46:00,5.05485,5.05485,5.05266,5.05338,12000000.0
2008-08-21 00:47:00,5.05395,5.05423,5.0532,5.05325,8000000.0
2008-08-21 00:48:00,5.05384,5.05426,5.05303,5.05371,16000000.0
2008-08-21 00:49:00,5.05418,5.05447,5.05274,5.05406,11000000.0
2008-08-21 00:50:00,5.05401,5.05438,5.05365,5.05438,9000000.0
2008-08-21 00:51:00,5.05412,5.05425,5.05351,5.05425,9000000.0
2008-08-21 00:52:00,5.05459,5.05465,5.05296,5.0544,18000000.0
2008-08-21 00:53:00,5.0539,5.0547,5.05344,5.05344,12000000.0
2008-08-21 00:54:00,5.05418,5.05418,5.05348,5.05376,12000000.0
2008-08-21 00:55:00,5.05395,5.054,5.05338,5.05381,11000000.0
2008-08-21 00:56:00,5.05452,5.05478,5.05326,5.05478,14000000.0
2008-08-21 00:57:00,5.05384,5.0548,5.05365,5.05366,15000000.0
2008-08-21 00:58:00,5.05427,5.05483,5.05372,5.05372,9000000.0
2008-08-21 00:59:00,5.05474,5.05513,5.0539,5.05421,17000000.0
2008-08-21 01:00:00,5.05435,5.05504,5.05391,5.05482,12000000.0
2008-08-21 01:01:00,5.05453,5.05458,5.05278,5.05458,15000000.0
2008-08-21 01:02:00,5.05446,5.05484,5.05309,5.05326,10000000.0
2008-08-21 01:03:00,5.05434,5.05448,5.05354,5.05448,13000000.0
2008-08-21 01:04:00,5.05458,5.05517,5.05364,5.05364,13000000.0
2008-08-21 01:05:00,5.05427,5.05458,5.05352,5.05394,13000000.0
2008-08-21 01:06:00,5.05378,5.05428,5.05296,5.05296,12000000.0
2008-08-21 01:07:00,5.05409,5.05438,5.05286,5.05437,13000000.0
2008-08-21 01:08:00,5.05453,5.05453,5.05319,5.05349,15000000.0
2008-08-21 01:09:00,5.05405,5.05405,5.05196,5.05298,17000000.0
2008-08-21 01:10:00,5.05309,5.0532,5.0522,5.05265,10000000.0
2008-08-21 01:11:00,5.05308,5.05328,5.05185,5.05227,11000000.0
2008-08-21 01:12:00,5.05306,5.05306,5.05098,5.05191,10000000.0
2008-08-21 01:13:00,5.05175,5.05242,5.05147,5.0517,11000000.0
2008-08-21 01:14:00,5.05221,5.05262,5.05101,5.05194,13000000.0
2008-08-21 01:15:00,5.05249,5.05287,5.05184,5.05204,9000000.0
2008-08-21 01:16:00,5.05203,5.05263,5.05203,5.05263,12000000.0
2008-08-21 01:17:00,5.05139,5.05211,5.05128,5.05176,11000000.0
2008-08-21 01:18:00,5.05241,5.05241,5.0514,5.05222,12000000.0
2008-08-21 01:19:00,5.05165,5.05251,5.05099,5.05168,19000000.0
2008-08-21 01:20:00,5.05179,5.05212,5.05116,5.05127,11000000.0
2008-08-21 01:21:00,5.05153,5.05193,5.05099,5.05117,12000000.0
2008-08-21 01:22:00,5.05114,5.05129,5.04997,5.05015,9000000.0
2008-08-21 01:23:00,5.05078,5.05092,5.04957,5.05086,13000000.0
2008-08-21 01:24:00,5.04943,5.05029,5.04927,5.04983,14000000.0
2008-08-21 01:25:00,5.05028,5.051,5.05024,5.05027,11000000.0
2008-08-21 01:26:00,5.05071,5.05133,5.04985,5.04985,10000000.0
2008-08-21 01:27:00,5.05037,5.05061,5.0492,5.04961,17000000.0
2008-08-21 01:28:00,5.05037,5.05134,5.05002,5.05083,13000000.0
2008-08-21 01:29:00,5.05084,5.0517,5.05024,5.05091,19000000.0
2008-08-21 01:30:00,5.05023,5.05111,5.04977,5.05095,15000000.0
2008-08-21 01:31:00,5.0519,5.0519,5.05046,5.05088,15000000.0
2008-08-21 01:32:00,5.05067,5.05157,5.05054,5.05149,12000000.0
2008-08-21 01:33:00,5.05092,5.05144,5.05025,5.05124,8000000.0
2008-08-21 01:34:00,5.05045,5.05187,5.05014,5.05112,18000000.0
2008-08-21 01:35:00,5.05172,5.05222,5.051,5.05161,12000000.0
2008-08-21 01:36:00,5.05099,5.05174,5.05052,5.0513,16000000.0
2008-08-21 01:37:00,5.05202,5.05234,5.05102,5.05122,15000000.0
2008-08-21 01:38:00,5.05164,5.05203,5.05026,5.05145,18000000.0
2008-08-21 01:39:00,5.05188,5.05193,5.05074,5.05135,10000000.0
2008-08-21 01:40:00,5.05164,5.05215,5.05123,5.0521,11000000.0
2008-08-21 01:41:00,5.05226,5.05226,5.05081,5.05137,16000000.0
2008-08-21 01:42:00,5.05115,5.05139,5.05113,5.05127,14000000.0
2008-08-21 01:43:00,5.05141,5.05168,5.05093,5.05093,16000000.0
2008-08-21 01:44:00,5.05196,5.05313,5.05155,5.05247,15000000.0
2008-08-21 01:45:00,5.05222,5.05266,5.05129,5.0526,16000000.0
2008-08-21 01:46:00,5.05207,5.05284,5.05188,5.05218,9000000.0
2008-08-21 01:47:00,5.05262,5.05262,5.0515,5.05241,17000000.0
2008-08-21 01:48:00,5.05207,5.05207,5.05118,5.05174,16000000.0
2008-08-21 01:49:00,5.05205,5.0526,5.05171,5.0522,10000000.0
2008-08-21 01:50:00,5.05236,5.05243,5.05138,5.05139,11000000.0
2008-08-21 01:51:00,5.0524,5.0524,5.05118,5.05163,12000000.0
2008-08-21 01:52:00,5.05152,5.0523,5.05086,5.0523,12000000.0
2008-08-21 01:53:00,5.05214,5.0528,5.05072,5.05098,18000000.0
2008-08-21 01:54:00,5.04994,5.05015,5.04799,5.04949,14000000.0
2008-08-21 01:55:00,5.04865,5.05006,5.04865,5.04998,18000000.0
2008-08-21 01:56:00,5.04902,5.05064,5.04902,5.05021,8000000.0
2008-08-21 01:57:00,5.05069,5.05079,5.04919,5.05079,13000000.0
2008-08-21 01:58:00,5.0505,5.05111,5.04999,5.05024,11000000.0
2008-08-21 01:59:00,5.04883,5.05075,5.04878,5.04878,11000000.0
2008-08-21 02:00:00,5.04917,5.0506,5.04844,5.05009,16000000.0
2008-08-21 02:01:00,5.05139,5.05139,5.05008,5.05061,21000000.0
2008-08-21 02:02:00,5.05168,5.05168,5.05059,5.05089,10000000.0
2008-08-21 02:03:00,5.05038,5.05119,5.04986,5.05058,8000000.0
2008-08-21 02:04:00,5.04977,5.05056,5.04931,5.04949,14000000.0
2008-08-21 02:05:00,5.04987,5.05088,5.04957,5.04991,14000000.0
2008-08-21 02:06:00,5.05093,5.05093,5.04931,5.0498,15000000.0
2008-08-21 02:07:00,5.04988,5.0501,5.04899,5.04957,10000000.0
2008-08-21 02:08:00,5.0492,5.04926,5.0477,5.04804,16000000.0
2008-08-21 02:09:00,5.04773,5.04823,5.04727,5.04778,18000000.0
2008-08-21 02:10:00,5.04759,5.04846,5.04723,5.04775,16000000.0
2008-08-21 02:11:00,5.04806,5.04842,5.04693,5.04773,14000000.0
2008-08-21 02:12:00,5.04719,5.04797,5.04719,5.04772,10000000.0
2008-08-21 02:13:00,5.0486,5.0486,5.04698,5.04847,15000000.0
2008-08-21 02:14:00,5.04801,5.04836,5.04686,5.04826,19000000.0
2008-08-21 02:15:00,5.049,5.049,5.04715,5.04767,12000000.0
2008-08-21 02:16:00,5.047,5.0481,5.04668,5.04803,18000000.0
2008-08-21 02:17:00,5.04755,5.04813,5.04687,5.0473,14000000.0
2008-08-21 02:18:00,5.04827,5.04827,5.04709,5.04714,12000000.0
2008-08-21 02:19:00,5.04755,5.04811,5.0469,5.04706,14000000.0
2008-08-21 02:20:00,5.04723,5.04819,5.04667,5.04689,13000000.0
2008-08-21 02:21:00,5.04788,5.04798,5.04661,5.04731,15000000.0
2008-08-21 02:22:00,5.04745,5.04779,5.0465,5.04703,13000000.0
2008-08-21 02:23:00,5.04782,5.04782,5.04571,5.04644,16000000.0
2008-08-21 02:24:00,5.04646,5.04733,5.04543,5.04683,17000000.0
2008-08-21 02:25:00,5.04601,5.04642,5.04524,5.04557,10000000.0
2008-08-21 02:26:00,5.04622,5.04622,5.04301,5.04404,13000000.0
2008-08-21 02:27:00,5.04366,5.04433,5.04322,5.04426,7000000.0
2008-08-21 02:28:00,5.04383,5.04475,5.04346,5.0444,9000000.0
2008-08-21 02:29:00,5.04431,5.04473,5.043,5.04407,20000000.0
2008-08-21 02:30:00,5.04356,5.04356,5.04276,5.0431,11000000.0
2008-08-21 02:31:00,5.04347,5.04353,5.04205,5.04341,9000000.0
2008-08-21 02:32:00,5.04379,5.04456,5.04245,5.04394,13000000.0
2008-08-21 02:33:00,5.04391,5.04464,5.04268,5.04268,14000000.0
2008-08-21 02:34:00,5.04343,5.04456,5.04326,5.04363,17000000.0
2008-08-21 02:35:00,5.04436,5.04497,5.0433,5.04465,15000000.0
2008-08-21 02:36:00,5.04381,5.04564,5.04366,5.04564,14000000.0
2008-08-21 02:37:00,5.04542,5.04542,5.04433,5.04459,13000000.0
2008-08-21 02:38:00,5.04442,5.045,5.04343,5.04399,14000000.0
2008-08-21 02:39:00,5.04419,5.04454,5.04319,5.04386,15000000.0
2008-08-21 02:40:00,5.04403,5.04491,5.04314,5.04491,12000000.0
2008-08-21 02:41:00,5.04274,5.04388,5.04269,5.0429,13000000.0
2008-08-21 02:42:00,5.04283,5.04372,5.04245,5.04319,16000000.0
2008-08-21 02:43:00,5.04272,5.04353,5.04218,5.04353,18000000.0
2008-08-21 02:44:00,5.04369,5.04369,5.04244,5.04286,10000000.0
2008-08-21 02:45:00,5.04237,5.04295,5.04113,5.04117,14000000.0
2008-08-21 02:46:00,5.04089,5.04159,5.03871,5.04156,18000000.0
2008-08-21 02:47:00,5.03939,5.041,5.03901,5.041,17000000.0
2008-08-21 02:48:00,5.04103,5.0411,5.03987,5.04033,7000000.0
2008-08-21 02:49:00,5.04027,5.04112,5.03968,5.04098,13000000.0
2008-08-21 02:50:00,5.04054,5.04103,5.03947,5.04103,14000000.0
2008-08-21 02:51:00,5.04045,5.04113,5.03997,5.04057,15000000.0
2008-08-21 02:52:00,5.0411,5.04159,5.04014,5.04039,15000000.0
2008-08-21 02:53:00,5.04102,5.04131,5.03987,5.0408,9000000.0
2008-08-21 02:54:00,5.04063,5.04129,5.03951,5.03997,13000000.0
2008-08-21 02:55:00,5.03955,5.04039,5.03866,5.04004,11000000.0
2008-08-21 02:56:00,5.03882,5.03985,5.03796,5.03935,18000000.0
2008-08-21 02:57:00,5.04018,5.04086,5.03921,5.04086,13000000.0
2008-08-21 02:58:00,5.04083,5.04115,5.04053,5.04103,9000000.0
2008-08-21 02:59:00,5.04155,5.04238,5.04019,5.04162,14000000.0
2008-08-21 03:00:00,5.04176,5.04222,5.04111,5.04164,11000000.0
2008-08-21 03:01:00,5.04162,5.0417,5.03977,5.03977,11000000.0
2008-08-21 03:02:00,5.04054,5.04086,5.04005,5.04005,11000000.0
2008-08-21 03:03:00,5.03998,5.04074,5.03908,5.04074,23000000.0
2008-08-21 03:04:00,5.03984,5.04019,5.03933,5.03941,11000000.0
2008-08-21 03:05:00,5.0402,5.04083,5.03911,5.03968,17000000.0
2008-08-21 03:06:00,5.03948,5.04092,5.03921,5.04092,9000000.0
2008-08-21 03:07:00,5.04009,5.04137,5.03997,5.04084,15000000.0
2008-08-21 03:08:00,5.04088,5.04186,5.04014,5.04063,12000000.0
2008-08-21 03:09:00,5.04091,5.04167,5.04002,5.04091,15000000.0
2008-08-21 03:10:00,5.04083,5.04148,5.04014,5.04054,19000000.0
2008-08-21 03:11:00,5.04083,5.04155,5.04054,5.0406,15000000.0
2008-08-21 03:12:00,5.04181,5.04281,5.04082,5.04225,18000000.0
2008-08-21 03:13:00,5.04257,5.04318,5.04177,5.04255,18000000.0
2008-08-21 03:14:00,5.0432,5.04326,5.04206,5.04206,10000000.0
2008-08-21 03:15:00,5.04328,5.04328,5.04247,5.04307,7000000.0
2008-08-21 03:16:00,5.04291,5.04295,5.04183,5.04183,8000000.0
2008-08-21 03:17:00,5.04257,5.04387,5.04239,5.04387,10000000.0
2008-08-21 03:18:00,5.04341,5.04374,5.0421,5.04274,15000000.0
2008-08-21 03:19:00,5.04261,5.04456,5.04261,5.04456,10000000.0
2008-08-21 03:20:00,5.04373,5.04437,5.04342,5.04384,16000000.0
2008-08-21 03:21:00,5.04361,5.04438,5.04328,5.04383,11000000.0
2008-08-21 03:22:00,5.04467,5.04467,5.0435,5.04429,10000000.0
2008-08-21 03:23:00,5.04326,5.04429,5.04252,5.04252,12000000.0
2008-08-21 03:24:00,5.04308,5.04316,5.04174,5.04314,13000000.0
2008-08-21 03:25:00,5.0429,5.0429,5.04018,5.04167,11000000.0
2008-08-21 03:26:00,5.04092,5.04149,5.04019,5.04086,13000000.0
2008-08-21 03:27:00,5.04114,5.04188,5.04058,5.04167,14000000.0
2008-08-21 03:28:00,5.04116,5.0425,5.04065,5.04143,18000000.0
2008-08-21 03:29:00,5.04183,5.04257,5.04096,5.04108,15000000.0
2008-08-21 03:30:00,5.04222,5.04251,5.04156,5.04224,10000000.0
2008-08-21 03:31:00,5.04153,5.0421,5.04097,5.04158,13000000.0
2008-08-21 03:32:00,5.04163,5.04188,5.04084,5.04163,16000000.0
2008-08-21 03:33:00,5.04106,5.04185,5.04074,5.04166,13000000.0
2008-08-21 03:34:00,5.04253,5.04258,5.0412,5.04251,16000000.0
2008-08-21 03:35:00,5.04167,5.04167,5.04046,5.04079,10000000.0
2008-08-21 03:36:00,5.04077,5.0417,5.04024,5.0417,11000000.0
2008-08-21 03:37:00,5.04169,5.04181,5.04046,5.04141,13000000.0
2008-08-21 03:38:00,5.04106,5.04193,5.04036,5.04193,13000000.0
2008-08-21 03:39:00,5.04184,5.04203,5.04123,5.04172,13000000.0
2008-08-21 03:40:00,5.04181,5.04231,5.04082,5.04161,12000000.0
2008-08-21 03:41:00,5.04282,5.04282,5.04127,5.04239,16000000.0
2008-08-21 03:42:00,5.04216,5.04315,5.04169,5.04294,21000000.0
2008-08-21 03:43:00,5.04301,5.04301,5.04148,5.04238,18000000.0
2008-08-21 03:44:00,5.04254,5.04302,5.04196,5.04278,15000000.0
2008-08-21 03:45:00,5.0424,5.04257,5.04165,5.04224,9000000.0
2008-08-21 03:46:00,5.04247,5.04247,5.04095,5.04162,8000000.0
2008-08-21 03:47:00,5.0408,5.04203,5.0405,5.04129,11000000.0
2008-08-21 03:48:00,5.04158,5.04158,5.03985,5.04099,9000000.0
2008-08-21 03:49:00,5.04097,5.042,5.04067,5.042,16000000.0
2008-08-21 03:50:00,5.04127,5.04169,5.04024,5.04109,19000000.0
2008-08-21 03:51:00,5.04122,5.04154,5.04088,5.0412,9000000.0
2008-08-21 03:52:00,5.04132,5.04235,5.04098,5.04151,19000000.0
2008-08-21 03:53:00,5.04175,5.04247,5.04128,5.04247,10000000.0
2008-08-21 03:54:00,5.04178,5.04178,5.04093,5.04138,17000000.0
2008-08-21 03:55:00,5.0417,5.04243,5.04052,5.04052,16000000.0
2008-08-21 03:56:00,5.04105,5.04175,5.0408,5.04106,7000000.0
2008-08-21 03:57:00,5.04188,5.04188,5.04029,5.04102,11000000.0
2008-08-21 03:58:00,5.04117,5.04212,5.04078,5.04113,12000000.0
2008-08-21 03:59:00,5.04107,5.04183,5.04046,5.04174,17000000.0
2008-08-21 04:00:00,5.04155,5.04155,5.03975,5.04102,12000000.0
2008-08-21 04:01:00,5.04011,5.04065,5.03959,5.0406,16000000.0
2008-08-21 04:02:00,5.04001,5.04097,5.03983,5.04097,14000000.0
2008-08-21 04:03:00,5.04015,5.04089,5.03979,5.04088,12000000.0
2008-08-21 04:04:00,5.04032,5.04042,5.03955,5.03955,16000000.0
2008-08-21 04:05:00,5.0411,5.0411,5.03967,5.03967,13000000.0
2008-08-21 04:06:00,5.04039,5.04148,5.03995,5.04052,16000000.0
2008-08-21 04:07:00,5.04039,5.04105,5.03989,5.04105,13000000.0
2008-08-21 04:08:00,5.03994,5.04071,5.03925,5.04007,14000000.0
2008-08-21 04:09:00,5.03896,5.04007,5.03896,5.03936,10000000.0
2008-08-21 04:10:00,5.03992,5.04074,5.03935,5.04013,12000000.0
2008-08-21 04:11:00,5.04051,5.04071,5.03935,5.0401,14000000.0
2008-08-21 04:12:00,5.03939,5.04109,5.03898,5.03998,19000000.0
2008-08-21 04:13:00,5.04015,5.04098,5.03961,5.04029,20000000.0
2008-08-21 04:14:00,5.04084,5.04084,5.04,5.04071,12000000.0
2008-08-21 04:15:00,5.04006,5.04077,5.03978,5.0405,8000000.0
2008-08-21 04:16:00,5.04046,5.04111,5.03947,5.03947,13000000.0
2008-08-21 04:17:00,5.04016,5.04115,5.03977,5.04018,15000000.0
2008-08-21 04:18:00,5.04078,5.04184,5.04058,5.04144,9000000.0
2008-08-21 04:19:00,5.04201,5.04227,5.04099,5.04227,12000000.0
2008-08-21 04:20:00,5.04169,5.04201,5.04101,5.04175,9000000.0
2008-08-21 04:21:00,5.04225,5.04235,5.04139,5.04235,17000000.0
2008-08-21 04:22:00,5.04238,5.04238,5.04004,5.04111,14000000.0
2008-08-21 04:23:00,5.04102,5.04102,5.04,5.04036,10000000.0
2008-08-21 04:24:00,5.03999,5.0412,5.03957,5.04105,12000000.0
2008-08-21 04:25:00,5.03955,5.04049,5.03951,5.04049,10000000.0
2008-08-21 04:26:00,5.04003,5.04079,5.03909,5.04079,7000000.0
2008-08-21 04:27:00,5.03921,5.04075,5.03921,5.04075,15000000.0
2008-08-21 04:28:00,5.04053,5.04101,5.03983,5.04099,7000000.0
2008-08-21 04:29:00,5.04114,5.04114,5.04001,5.04068,14000000.0
2008-08-21 04:30:00,5.04052,5.04162,5.0399,5.04162,11000000.0
2008-08-21 04:31:00,5.04124,5.04185,5.03973,5.04185,15000000.0
2008-08-21 04:32:00,5.04127,5.04179,5.04034,5.04069,17000000.0
2008-08-21 04:33:00,5.04174,5.04175,5.04076,5.04129,14000000.0
2008-08-21 04:34:00,5.04178,5.04178,5.04062,5.04062,9000000.0
2008-08-21 04:35:00,5.04055,5.04176,5.04055,5.04145,12000000.0
2008-08-21 04:36:00,5.0414,5.04213,5.04053,5.04213,12000000.0
2008-08-21 04:37:00,5.04159,5.04205,5.0407,5.04129,12000000.0
2008-08-21 04:38:00,5.04214,5.04229,5.04107,5.04182,11000000.0
2008-08-21 04:39:00,5.04175,5.04248,5.04079,5.04079,17000000.0
2008-08-21 04:40:00,5.04156,5.04189,5.04077,5.04077,9000000.0
2008-08-21 04:41:00,5.04154,5.04225,5.04119,5.04168,10000000.0
2008-08-21 04:42:00,5.04281,5.0433,5.04228,5.04288,8000000.0
2008-08-21 04:43:00,5.04255,5.04326,5.04198,5.04198,18000000.0
2008-08-21 04:44:00,5.04337,5.04338,5.04129,5.04129,9000000.0
2008-08-21 04:45:00,5.04238,5.04242,5.04135,5.04155,9000000.0
2008-08-21 04:46:00,5.04245,5.04286,5.0412,5.04164,16000000.0
2008-08-21 04:47:00,5.04255,5.04278,5.04137,5.04146,12000000.0
2008-08-21 04:48:00,5.04271,5.04271,5.04191,5.04225,10000000.0
2008-08-21 04:49:00,5.04154,5.04243,5.04126,5.04126,16000000.0
2008-08-21 04:50:00,5.04216,5.04233,5.04186,5.04186,16000000.0
2008-08-21 04:51:00,5.04304,5.04304,5.0414,5.04254,20000000.0
2008-08-21 04:52:00,5.04232,5.04248,5.04123,5.04162,13000000.0
2008-08-21 04:53:00,5.04194,5.04195,5.04142,5.04152,11000000.0
2008-08-21 04:54:00,5.04149,5.04159,5.04133,5.04149,11000000.0
2008-08-21 04:55:00,5.04213,5.04244,5.04148,5.04238,12000000.0
2008-08-21 04:56:00,5.04182,5.04264,5.04122,5.04194,16000000.0
2008-08-21 04:57:00,5.04182,5.04203,5.04105,5.04203,7000000.0
2008-08-21 04:58:00,5.04187,5.04217,5.04114,5.04159,13000000.0
2008-08-21 04:59:00,5.04183,5.04261,5.04178,5.04261,17000000.0
2008-08-21 05:00:00,5.04277,5.04277,5.0413,5.04212,10000000.0
2008-08-21 05:01:00,5.04144,5.04187,5.04047,5.0409,13000000.0
2008-08-21 05:02:00,5.04048,5.04138,5.04005,5.04091,18000000.0
2008-08-21 05:03:00,5.04146,5.04183,5.04085,5.04111,9000000.0
2008-08-21 05:04:00,5.04174,5.04217,5.04074,5.04074,12000000.0
2008-08-21 05:05:00,5.04058,5.04186,5.04051,5.04051,10000000.0
2008-08-21 05:06:00,5.04098,5.0422,5.04085,5.0422,20000000.0
2008-08-21 05:07:00,5.04158,5.04208,5.0411,5.04188,10000000.0
2008-08-21 05:08:00,5.04103,5.04217,5.04091,5.04186,17000000.0
2008-08-21 05:09:00,5.04246,5.04317,5.04181,5.04317,15000000.0
2008-08-21 05:10:00,5.04246,5.04251,5.04153,5.04153,10000000.0
2008-08-21 05:11:00,5.04093,5.0422,5.04054,5.04123,16000000.0
2008-08-21 05:12:00,5.04184,5.04193,5.04074,5.04095,7000000.0
2008-08-21 05:13:00,5.04084,5.04084,5.04017,5.04017,12000000.0
2008-08-21 05:14:00,5.04052,5.04221,5.04052,5.04221,14000000.0
2008-08-21 05:15:00,5.04043,5.04105,5.04043,5.04086,16000000.0
2008-08-21 05:16:00,5.04262,5.04264,5.04083,5.04257,15000000.0
2008-08-21 05:17:00,5.04307,5.04307,5.04169,5.04207,10000000.0
2008-08-21 05:18:00,5.04215,5.04263,5.04165,5.04216,13000000.0
2008-08-21 05:19:00,5.04219,5.04307,5.04132,5.04252,13000000.0
2008-08-21 05:20:00,5.04285,5.04285,5.04041,5.04189,20000000.0
2008-08-21 05:21:00,5.04152,5.04208,5.04106,5.04127,9000000.0
2008-08-21 05:22:00,5.04028,5.04143,5.04028,5.04143,17000000.0
2008-08-21 05:23:00,5.04106,5.04126,5.04044,5.04111,14000000.0
2008-08-21 05:24:00,5.04105,5.04219,5.04064,5.04107,19000000.0
2008-08-21 05:25:00,5.04178,5.042,5.04071,5.04116,13000000.0
2008-08-21 05:26:00,5.04101,5.04108,5.04076,5.04082,13000000.0
2008-08-21 05:27:00,5.04106,5.04108,5.04083,5.04086,13000000.0
2008-08-21 05:28:00,5.04135,5.04135,5.04115,5.04128,10000000.0
2008-08-21 05:29:00,5.04047,5.04204,5.04036,5.04065,17000000.0
2008-08-21 05:30:00,5.04193,5.04219,5.04102,5.04203,21000000.0
2008-08-21 05:31:00,5.04211,5.04241,5.04147,5.04236,13000000.0
2008-08-21 05:32:00,5.04306,5.04306,5.04164,5.042,16000000.0
2008-08-21 05:33:00,5.042,5.04362,5.042,5.04288,13000000.0
2008-08-21 05:34:00,5.04364,5.04413,5.04233,5.04358,13000000.0
2008-08-21 05:35:00,5.04375,5.04411,5.04298,5.04298,14000000.0
2008-08-21 05:36:00,5.04371,5.04478,5.04355,5.04447,18000000.0
2008-08-21 05:37:00,5.04436,5.04458,5.04362,5.04457,12000000.0
2008-08-21 05:38:00,5.04461,5.04569,5.04387,5.04494,13000000.0
2008-08-21 05:39:00,5.04471,5.04482,5.04329,5.04482,21000000.0
2008-08-21 05:40:00,5.04447,5.04508,5.04335,5.04508,14000000.0
2008-08-21 05:41:00,5.04431,5.04499,5.04391,5.04458,13000000.0
2008-08-21 05:42:00,5.04447,5.04529,5.04432,5.0447,8000000.0
2008-08-21 05:43:00,5.04498,5.04544,5.044,5.044,13000000.0
2008-08-21 05:44:00,5.04525,5.04529,5.04419,5.04453,13000000.0
2008-08-21 05:45:00,5.04398,5.04512,5.04398,5.04507,24000000.0
2008-08-21 05:46:00,5.04417,5.04535,5.04405,5.04534,14000000.0
2008-08-21 05:47:00,5.04463,5.04529,5.04408,5.04446,11000000.0
2008-08-21 05:48:00,5.04509,5.04525,5.04366,5.0446,18000000.0
2008-08-21 05:49:00,5.04484,5.04519,5.04389,5.04439,10000000.0
2008-08-21 05:50:00,5.04388,5.04486,5.04372,5.0441,10000000.0
2008-08-21 05:51:00,5.04456,5.04489,5.04401,5.04423,11000000.0
2008-08-21 05:52:00,5.04448,5.04479,5.04378,5.044,19000000.0
2008-08-21 05:53:00,5.04462,5.04525,5.04435,5.04508,15000000.0
2008-08-21 05:54:00,5.04463,5.04463,5.04425,5.0443,7000000.0
2008-08-21 05:55:00,5.04475,5.04475,5.04357,5.04358,12000000.0
2008-08-21 05:56:00,5.04361,5.04395,5.04271,5.04343,16000000.0
2008-08-21 05:57:00,5.04344,5.04387,5.04296,5.04326,11000000.0
2008-08-21 05:58:00,5.04257,5.04358,5.04177,5.04219,22000000.0
2008-08-21 05:59:00,5.0417,5.0424,5.04115,5.04115,9000000.0
2008-08-21 06:00:00,5.04241,5.04241,5.0411,5.04233,17000000.0
2008-08-21 06:01:00,5.04244,5.0425,5.04122,5.04214,18000000.0
2008-08-21 06:02:00,5.0422,5.04249,5.04148,5.04196,18000000.0
2008-08-21 06:03:00,5.04167,5.04262,5.04156,5.04184,16000000.0
2008-08-21 06:04:00,5.04136,5.04183,5.03997,5.03997,8000000.0
2008-08-21 06:05:00,5.04121,5.04187,5.04,5.04,10000000.0
2008-08-21 06:06:00,5.04181,5.04198,5.04035,5.04102,27000000.0
2008-08-21 06:07:00,5.04133,5.0419,5.04041,5.04181,17000000.0
2008-08-21 06:08:00,5.04063,5.04221,5.04019,5.04098,14000000.0
2008-08-21 06:09:00,5.04034,5.04182,5.04034,5.04166,13000000.0
2008-08-21 06:10:00,5.0416,5.04194,5.04102,5.04194,14000000.0
2008-08-21 06:11:00,5.04186,5.04216,5.0412,5.04209,16000000.0
2008-08-21 06:12:00,5.04176,5.04262,5.04055,5.04188,17000000.0
2008-08-21 06:13:00,5.04057,5.04207,5.04057,5.04139,14000000.0
2008-08-21 06:14:00,5.04129,5.04223,5.04101,5.042,12000000.0
2008-08-21 06:15:00,5.04165,5.04278,5.0413,5.04219,13000000.0
2008-08-21 06:16:00,5.04211,5.04347,5.04132,5.04257,14000000.0
2008-08-21 06:17:00,5.04262,5.04308,5.04166,5.04218,11000000.0
2008-08-21 06:18:00,5.0433,5.0433,5.04182,5.04312,12000000.0
2008-08-21 06:19:00,5.04224,5.04322,5.04148,5.04322,19000000.0
2008-08-21 06:20:00,5.04312,5.04312,5.04135,5.04135,11000000.0
2008-08-21 06:21:00,5.04254,5.0428,5.04141,5.04189,9000000.0
2008-08-21 06:22:00,5.0419,5.04277,5.0411,5.04174,22000000.0
2008-08-21 06:23:00,5.04184,5.04348,5.04167,5.04215,18000000.0
2008-08-21 06:24:00,5.04263,5.04269,5.04181,5.04256,8000000.0
2008-08-21 06:25:00,5.04253,5.04285,5.04182,5.04222,9000000.0
2008-08-21 06:26:00,5.04269,5.04343,5.0415,5.04299,13000000.0
2008-08-21 06:27:00,5.04324,5.04336,5.0418,5.04238,15000000.0
2008-08-21 06:28:00,5.04232,5.04274,5.04143,5.04274,18000000.0
2008-08-21 06:29:00,5.04192,5.043,5.04172,5.04235,16000000.0
2008-08-21 06:30:00,5.0425,5.04266,5.04174,5.04228,10000000.0
2008-08-21 06:31:00,5.04196,5.04296,5.04161,5.0427,13000000.0
2008-08-21 06:32:00,5.04217,5.04271,5.04173,5.04215,10000000.0
2008-08-21 06:33:00,5.04319,5.04319,5.04129,5.04163,10000000.0
2008-08-21 06:34:00,5.04246,5.04251,5.0414,5.04244,15000000.0
2008-08-21 06:35:00,5.04311,5.04311,5.04179,5.04234,13000000.0
2008-08-21 06:36:00,5.04259,5.0435,5.04172,5.04214,23000000.0
2008-08-21 06:37:00,5.043,5.04323,5.04159,5.04211,11000000.0
2008-08-21 06:38:00,5.04261,5.04301,5.04188,5.04251,17000000.0
2008-08-21 06:39:00,5.04297,5.04331,5.04246,5.04261,8000000.0
2008-08-21 06:40:00,5.04256,5.04295,5.04172,5.0422,15000000.0
2008-08-21 06:41:00,5.04164,5.04198,5.04048,5.04172,15000000.0
2008-08-21 06:42:00,5.04213,5.04244,5.04067,5.0422,16000000.0
2008-08-21 06:43:00,5.04167,5.04263,5.04136,5.04218,12000000.0
2008-08-21 06:44:00,5.04235,5.04263,5.04118,5.04261,13000000.0
2008-08-21 06:45:00,5.04159,5.04288,5.04137,5.04288,14000000.0
2008-08-21 06:46:00,5.04204,5.04298,5.04162,5.04221,12000000.0
2008-08-21 06:47:00,5.04078,5.04206,5.04068,5.04146,11000000.0
2008-08-21 06:48:00,5.04121,5.04263,5.04121,5.04263,15000000.0
2008-08-21 06:49:00,5.04204,5.04313,5.04195,5.0425,17000000.0
2008-08-21 06:50:00,5.04311,5.04311,5.0418,5.04208,13000000.0
2008-08-21 06:51:00,5.04248,5.04264,5.04241,5.04243,8000000.0
2008-08-21 06:52:00,5.04332,5.04332,5.04178,5.04324,14000000.0
2008-08-21 06:53:00,5.04245,5.04245,5.04225,5.04245,13000000.0
2008-08-21 06:54:00,5.04292,5.04313,5.04187,5.04287,8000000.0
2008-08-21 06:55:00,5.04235,5.04272,5.04152,5.04182,10000000.0
2008-08-21 06:56:00,5.04198,5.04283,5.0416,5.04257,11000000.0
2008-08-21 06:57:00,5.04245,5.04408,5.0421,5.0429,17000000.0
2008-08-21 06:58:00,5.04292,5.04379,5.0425,5.04379,12000000.0
2008-08-21 06:59:00,5.04367,5.04432,5.04252,5.04289,14000000.0
2008-08-21 07:00:00,5.04579,5.0484,5.04386,5.04386,11000000.0
2008-08-21 07:01:00,5.04298,5.04299,5.04142,5.04142,10000000.0
2008-08-21 07:02:00,5.04247,5.04247,5.04114,5.04114,14000000.0
2008-08-21 07:03:00,5.04207,5.04236,5.04132,5.04161,7000000.0
2008-08-21 07:04:00,5.04224,5.04253,5.04093,5.04207,16000000.0
2008-08-21 07:05:00,5.04131,5.04265,5.04131,5.04185,15000000.0
2008-08-21 07:06:00,5.04153,5.04214,5.04044,5.0413,16000000.0
2008-08-21 07:07:00,5.04116,5.04159,5.03935,5.03935,12000000.0
2008-08-21 07:08:00,5.0408,5.0408,5.03932,5.03957,8000000.0
2008-08-21 07:09:00,5.03836,5.04012,5.03828,5.03997,8000000.0
2008-08-21 07:10:00,5.03955,5.04009,5.0385,5.03975,16000000.0
2008-08-21 07:11:00,5.03859,5.03964,5.03851,5.03963,17000000.0
2008-08-21 07:12:00,5.03877,5.03974,5.03816,5.03909,20000000.0
2008-08-21 07:13:00,5.03823,5.03972,5.03823,5.03887,18000000.0
2008-08-21 07:14:00,5.0397,5.0397,5.03856,5.0387,11000000.0
2008-08-21 07:15:00,5.03806,5.03941,5.03762,5.03803,18000000.0
2008-08-21 07:16:00,5.03704,5.03798,5.0362,5.03696,18000000.0
2008-08-21 07:17:00,5.03754,5.03801,5.0361,5.03799,12000000.0
2008-08-21 07:18:00,5.03627,5.03758,5.03617,5.03617,18000000.0
2008-08-21 07:19:00,5.03711,5.03742,5.03629,5.03661,14000000.0
2008-08-21 07:20:00,5.03709,5.03719,5.03602,5.03671,18000000.0
2008-08-21 07:21:00,5.03718,5.03757,5.03619,5.03621,13000000.0
2008-08-21 07:22:00,5.03668,5.03833,5.03668,5.03785,14000000.0
2008-08-21 07:23:00,5.03859,5.03859,5.03695,5.03774,15000000.0
2008-08-21 07:24:00,5.03802,5.03861,5.03701,5.03822,16000000.0
2008-08-21 07:25:00,5.03949,5.04083,5.03825,5.04081,15000000.0
2008-08-21 07:26:00,5.04054,5.0412,5.03763,5.03899,13000000.0
2008-08-21 07:27:00,5.03886,5.04078,5.0384,5.04078,12000000.0
2008-08-21 07:28:00,5.04108,5.04125,5.03865,5.04042,22000000.0
2008-08-21 07:29:00,5.04063,5.04113,5.03947,5.03947,16000000.0
2008-08-21 07:30:00,5.03994,5.04036,5.0391,5.04015,14000000.0
2008-08-21 07:31:00,5.0392,5.04069,5.0392,5.03939,13000000.0
2008-08-21 07:32:00,5.03879,5.03905,5.03791,5.03905,9000000.0
2008-08-21 07:33:00,5.03841,5.03896,5.03741,5.03896,7000000.0
2008-08-21 07:34:00,5.03835,5.03926,5.03707,5.0382,18000000.0
2008-08-21 07:35:00,5.03879,5.03936,5.03805,5.03935,9000000.0
2008-08-21 07:36:00,5.03902,5.03902,5.03734,5.03808,13000000.0
2008-08-21 07:37:00,5.03689,5.03753,5.03659,5.03681,11000000.0
2008-08-21 07:38:00,5.03728,5.03772,5.03645,5.03721,11000000.0
2008-08-21 07:39:00,5.03817,5.03817,5.03649,5.03739,19000000.0
2008-08-21 07:40:00,5.03758,5.03762,5.03603,5.03603,11000000.0
2008-08-21 07:41:00,5.03808,5.03872,5.03737,5.03872,7000000.0
2008-08-21 07:42:00,5.03668,5.03853,5.03653,5.03743,13000000.0
2008-08-21 07:43:00,5.03863,5.03864,5.03696,5.03696,14000000.0
2008-08-21 07:44:00,5.03788,5.03821,5.03716,5.03722,10000000.0
2008-08-21 07:45:00,5.03634,5.03912,5.03634,5.03912,8000000.0
2008-08-21 07:46:00,5.03767,5.04046,5.03767,5.03997,13000000.0
2008-08-21 07:47:00,5.04061,5.04105,5.03921,5.0394,15000000.0
2008-08-21 07:48:00,5.04006,5.04052,5.03876,5.03969,13000000.0
2008-08-21 07:49:00,5.03865,5.04045,5.0383,5.03925,10000000.0
2008-08-21 07:50:00,5.03919,5.04089,5.03811,5.04029,17000000.0
2008-08-21 07:51:00,5.04004,5.04004,5.03795,5.03884,16000000.0
2008-08-21 07:52:00,5.03877,5.03933,5.03769,5.03931,13000000.0
2008-08-21 07:53:00,5.03858,5.03858,5.03676,5.0371,10000000.0
2008-08-21 07:54:00,5.03685,5.03731,5.03615,5.03679,11000000.0
2008-08-21 07:55:00,5.03789,5.03789,5.03607,5.03708,12000000.0
2008-08-21 07:56:00,5.03611,5.03769,5.03597,5.03676,13000000.0
2008-08-21 07:57:00,5.03746,5.03756,5.03621,5.03698,8000000.0
2008-08-21 07:58:00,5.03708,5.0374,5.03517,5.03637,14000000.0
2008-08-21 07:59:00,5.03714,5.03769,5.03605,5.03637,15000000.0
2008-08-21 08:00:00,5.03622,5.03807,5.03545,5.03807,10000000.0
2008-08-21 08:01:00,5.03825,5.03855,5.03671,5.03763,13000000.0
2008-08-21 08:02:00,5.0366,5.03811,5.03637,5.03637,14000000.0
2008-08-21 08:03:00,5.03635,5.03635,5.03423,5.03444,12000000.0
2008-08-21 08:04:00,5.03453,5.03535,5.0337,5.0343,16000000.0
2008-08-21 08:05:00,5.03544,5.03581,5.03396,5.03489,14000000.0
2008-08-21 08:06:00,5.03586,5.03604,5.03425,5.03553,19000000.0
2008-08-21 08:07:00,5.0361,5.03611,5.03504,5.03504,19000000.0
2008-08-21 08:08:00,5.03672,5.03705,5.0348,5.03645,11000000.0
2008-08-21 08:09:00,5.03661,5.03726,5.03539,5.03719,10000000.0
2008-08-21 08:10:00,5.03665,5.03665,5.03517,5.03563,16000000.0
2008-08-21 08:11:00,5.03613,5.03642,5.0354,5.03587,9000000.0
2008-08-21 08:12:00,5.0365,5.03756,5.03563,5.03648,10000000.0
2008-08-21 08:13:00,5.03724,5.03766,5.03462,5.0347,11000000.0
2008-08-21 08:14:00,5.03559,5.03559,5.03359,5.03552,12000000.0
2008-08-21 08:15:00,5.03565,5.03586,5.03368,5.03442,15000000.0
2008-08-21 08:16:00,5.03454,5.03556,5.03341,5.03424,14000000.0
2008-08-21 08:17:00,5.03424,5.03538,5.03354,5.03538,10000000.0
2008-08-21 08:18:00,5.0347,5.03546,5.03432,5.03512,9000000.0
2008-08-21 08:19:00,5.03429,5.03658,5.03429,5.03573,11000000.0
2008-08-21 08:20:00,5.03474,5.03586,5.03469,5.03559,11000000.0
2008-08-21 08:21:00,5.03659,5.03694,5.03551,5.03645,20000000.0
2008-08-21 08:22:00,5.03505,5.03551,5.03345,5.03345,8000000.0
2008-08-21 08:23:00,5.03252,5.03318,5.03135,5.03217,12000000.0
2008-08-21 08:24:00,5.03084,5.03131,5.02913,5.02998,13000000.0
2008-08-21 08:25:00,5.03041,5.03238,5.02944,5.03165,12000000.0
2008-08-21 08:26:00,5.03084,5.03302,5.02977,5.03231,13000000.0
2008-08-21 08:27:00,5.03097,5.03185,5.03077,5.03185,11000000.0
2008-08-21 08:28:00,5.03107,5.03238,5.03094,5.03238,8000000.0
2008-08-21 08:29:00,5.03256,5.03444,5.03256,5.03293,12000000.0
2008-08-21 08:30:00,5.03293,5.03326,5.03174,5.03232,11000000.0
2008-08-21 08:31:00,5.03185,5.03309,5.03156,5.03156,10000000.0
2008-08-21 08:32:00,5.03313,5.0333,5.03083,5.03144,13000000.0
2008-08-21 08:33:00,5.03241,5.03241,5.03108,5.03213,11000000.0
2008-08-21 08:34:00,5.03174,5.03314,5.03097,5.03212,17000000.0
2008-08-21 08:35:00,5.03315,5.03327,5.03253,5.03327,11000000.0
2008-08-21 08:36:00,5.03222,5.03222,5.03143,5.03193,10000000.0
2008-08-21 08:37:00,5.03151,5.0323,5.03022,5.03203,9000000.0
2008-08-21 08:38:00,5.03042,5.03042,5.02607,5.02708,18000000.0
2008-08-21 08:39:00,5.02693,5.02926,5.02665,5.02926,8000000.0
2008-08-21 08:40:00,5.02901,5.03003,5.02883,5.03003,7000000.0
2008-08-21 08:41:00,5.02888,5.02914,5.02567,5.02767,16000000.0
2008-08-21 08:42:00,5.02759,5.02762,5.02601,5.02757,14000000.0
2008-08-21 08:43:00,5.02744,5.02809,5.02683,5.02753,12000000.0
2008-08-21 08:44:00,5.02753,5.02988,5.02753,5.02982,9000000.0
2008-08-21 08:45:00,5.02895,5.0299,5.02783,5.02915,18000000.0
2008-08-21 08:46:00,5.02776,5.02851,5.0263,5.02774,14000000.0
2008-08-21 08:47:00,5.02747,5.02901,5.02693,5.0287,18000000.0
2008-08-21 08:48:00,5.0291,5.0291,5.02684,5.02726,12000000.0
2008-08-21 08:49:00,5.02666,5.02721,5.02515,5.02534,14000000.0
2008-08-21 08:50:00,5.02608,5.02724,5.02539,5.02721,16000000.0
2008-08-21 08:51:00,5.02732,5.02997,5.02732,5.02872,21000000.0
2008-08-21 08:52:00,5.02806,5.029,5.0253,5.02645,20000000.0
2008-08-21 08:53:00,5.02683,5.02695,5.02521,5.02601,7000000.0
2008-08-21 08:54:00,5.02568,5.02643,5.02505,5.02643,17000000.0
2008-08-21 08:55:00,5.02431,5.02683,5.02285,5.02572,12000000.0
2008-08-21 08:56:00,5.02578,5.02578,5.02367,5.02544,17000000.0
2008-08-21 08:57:00,5.02437,5.0259,5.0236,5.02476,16000000.0
2008-08-21 08:58:00,5.02301,5.02387,5.02177,5.02325,12000000.0
2008-08-21 08:59:00,5.02329,5.0248,5.02309,5.02427,13000000.0
2008-08-21 09:00:00,5.02379,5.02572,5.02379,5.02442,17000000.0
2008-08-21 09:01:00,5.02512,5.02655,5.0246,5.02513,13000000.0
2008-08-21 09:02:00,5.02625,5.02707,5.02543,5.02629,8000000.0
2008-08-21 09:03:00,5.0283,5.02938,5.02655,5.02738,16000000.0
2008-08-21 09:04:00,5.02812,5.02896,5.02743,5.02862,8000000.0
2008-08-21 09:05:00,5.02816,5.02878,5.02732,5.02751,11000000.0
2008-08-21 09:06:00,5.02822,5.03163,5.02808,5.03163,10000000.0
2008-08-21 09:07:00,5.03164,5.03164,5.02887,5.03003,10000000.0
2008-08-21 09:08:00,5.02891,5.03056,5.02868,5.03012,19000000.0
2008-08-21 09:09:00,5.03041,5.03041,5.02724,5.02865,16000000.0
2008-08-21 09:10:00,5.02632,5.02873,5.02632,5.02873,8000000.0
2008-08-21 09:11:00,5.02855,5.02961,5.02755,5.0277,11000000.0
2008-08-21 09:12:00,5.02715,5.02811,5.02552,5.02678,16000000.0
2008-08-21 09:13:00,5.02703,5.02825,5.02663,5.0275,15000000.0
2008-08-21 09:14:00,5.02745,5.02784,5.02647,5.02706,17000000.0
2008-08-21 09:15:00,5.02784,5.02807,5.02638,5.02638,12000000.0
2008-08-21 09:16:00,5.02741,5.02741,5.02602,5.02644,14000000.0
2008-08-21 09:17:00,5.02707,5.02726,5.02566,5.02566,14000000.0
2008-08-21 09:18:00,5.0264,5.02766,5.02592,5.02753,18000000.0
2008-08-21 09:19:00,5.02668,5.02894,5.02668,5.02798,14000000.0
2008-08-21 09:20:00,5.02815,5.02966,5.02779,5.02946,18000000.0
2008-08-21 09:21:00,5.02916,5.02916,5.02766,5.02794,17000000.0
2008-08-21 09:22:00,5.02823,5.02895,5.0264,5.0282,13000000.0
2008-08-21 09:23:00,5.02717,5.02825,5.02625,5.02707,12000000.0
2008-08-21 09:24:00,5.02767,5.02807,5.02627,5.027,14000000.0
2008-08-21 09:25:00,5.02717,5.02778,5.02654,5.02711,9000000.0
2008-08-21 09:26:00,5.02765,5.0279,5.02619,5.02711,13000000.0
2008-08-21 09:27:00,5.02632,5.02748,5.02605,5.02687,13000000.0
2008-08-21 09:28:00,5.02788,5.02848,5.02652,5.02848,19000000.0
2008-08-21 09:29:00,5.02802,5.02802,5.02617,5.02746,14000000.0
2008-08-21 09:30:00,5.02898,5.03049,5.0273,5.02989,15000000.0
2008-08-21 09:31:00,5.03154,5.03176,5.02999,5.03095,11000000.0
2008-08-21 09:32:00,5.03118,5.03236,5.02927,5.03009,16000000.0
2008-08-21 09:33:00,5.03038,5.03123,5.02966,5.03123,9000000.0
2008-08-21 09:34:00,5.03105,5.03135,5.02835,5.03048,18000000.0
2008-08-21 09:35:00,5.02942,5.03118,5.02902,5.02998,14000000.0
2008-08-21 09:36:00,5.03021,5.03065,5.02789,5.03002,16000000.0
2008-08-21 09:37:00,5.03043,5.03308,5.03043,5.03177,20000000.0
2008-08-21 09:38:00,5.03338,5.03497,5.03253,5.03452,19000000.0
2008-08-21 09:39:00,5.03416,5.0356,5.03416,5.03485,16000000.0
2008-08-21 09:40:00,5.03342,5.03504,5.03315,5.03395,12000000.0
2008-08-21 09:41:00,5.0345,5.03482,5.03317,5.03443,18000000.0
2008-08-21 09:42:00,5.03299,5.0349,5.03299,5.03431,16000000.0
2008-08-21 09:43:00,5.03472,5.03472,5.03344,5.03371,15000000.0
2008-08-21 09:44:00,5.03415,5.03432,5.03284,5.03354,13000000.0
2008-08-21 09:45:00,5.03465,5.03478,5.03193,5.03193,13000000.0
2008-08-21 09:46:00,5.03392,5.03442,5.03312,5.0338,17000000.0
2008-08-21 09:47:00,5.03515,5.03562,5.03347,5.03562,13000000.0
2008-08-21 09:48:00,5.03492,5.03829,5.03492,5.03696,16000000.0
2008-08-21 09:49:00,5.03658,5.03792,5.03614,5.03617,17000000.0
2008-08-21 09:50:00,5.03745,5.03745,5.0364,5.03659,12000000.0
2008-08-21 09:51:00,5.03721,5.03922,5.03695,5.03809,16000000.0
2008-08-21 09:52:00,5.03903,5.04012,5.03823,5.04012,16000000.0
2008-08-21 09:53:00,5.0397,5.0397,5.03721,5.03803,15000000.0
2008-08-21 09:54:00,5.03843,5.03956,5.03692,5.03885,15000000.0
2008-08-21 09:55:00,5.03888,5.03919,5.0378,5.03784,15000000.0
2008-08-21 09:56:00,5.0386,5.03956,5.03789,5.03924,17000000.0
2008-08-21 09:57:00,5.03896,5.03975,5.03817,5.0396,12000000.0
2008-08-21 09:58:00,5.03804,5.0394,5.03804,5.03841,14000000.0
2008-08-21 09:59:00,5.03881,5.03924,5.03784,5.03903,10000000.0
2008-08-21 10:00:00,5.03904,5.03908,5.0357,5.03626,11000000.0
2008-08-21 10:01:00,5.03593,5.03642,5.03363,5.03433,24000000.0
2008-08-21 10:02:00,5.03521,5.03671,5.03521,5.0358,14000000.0
2008-08-21 10:03:00,5.03633,5.03655,5.03482,5.0362,16000000.0
2008-08-21 10:04:00,5.03545,5.03628,5.03507,5.03585,10000000.0
2008-08-21 10:05:00,5.03675,5.03675,5.03485,5.03639,10000000.0
2008-08-21 10:06:00,5.03642,5.03642,5.0352,5.03532,9000000.0
2008-08-21 10:07:00,5.03569,5.03601,5.03483,5.03483,11000000.0
2008-08-21 10:08:00,5.03617,5.03617,5.03452,5.0349,9000000.0
2008-08-21 10:09:00,5.03485,5.03555,5.03449,5.03484,11000000.0
2008-08-21 10:10:00,5.03496,5.03592,5.03456,5.03483,15000000.0
2008-08-21 10:11:00,5.03544,5.03612,5.03499,5.03557,16000000.0
2008-08-21 10:12:00,5.03572,5.03628,5.03489,5.03592,19000000.0
2008-08-21 10:13:00,5.03516,5.03611,5.03472,5.03472,9000000.0
2008-08-21 10:14:00,5.03515,5.03625,5.03489,5.03597,11000000.0
2008-08-21 10:15:00,5.0366,5.03668,5.0357,5.0361,8000000.0
2008-08-21 10:16:00,5.03644,5.03697,5.03525,5.03543,17000000.0
2008-08-21 10:17:00,5.03624,5.03624,5.03388,5.03523,16000000.0
2008-08-21 10:18:00,5.03479,5.0356,5.03446,5.03516,16000000.0
2008-08-21 10:19:00,5.03506,5.03639,5.03464,5.03519,17000000.0
2008-08-21 10:20:00,5.03466,5.03507,5.03364,5.03394,16000000.0
2008-08-21 10:21:00,5.03484,5.03497,5.03335,5.0342,7000000.0
2008-08-21 10:22:00,5.03331,5.03448,5.03288,5.03448,10000000.0
2008-08-21 10:23:00,5.03315,5.03439,5.03294,5.03439,14000000.0
2008-08-21 10:24:00,5.03441,5.03485,5.03353,5.03485,13000000.0
2008-08-21 10:25:00,5.03392,5.03488,5.03331,5.03422,12000000.0
2008-08-21 10:26:00,5.03484,5.03486,5.03315,5.03315,11000000.0
2008-08-21 10:27:00,5.03351,5.03437,5.03265,5.03412,13000000.0
2008-08-21 10:28:00,5.03325,5.0341,5.03242,5.03242,13000000.0
2008-08-21 10:29:00,5.03277,5.03383,5.03265,5.03355,11000000.0
2008-08-21 10:30:00,5.03428,5.0345,5.03238,5.03238,9000000.0
2008-08-21 10:31:00,5.03372,5.03422,5.03288,5.03418,16000000.0
2008-08-21 10:32:00,5.03511,5.03539,5.03349,5.03418,9000000.0
2008-08-21 10:33:00,5.03551,5.03664,5.03455,5.03524,12000000.0
2008-08-21 10:34:00,5.03703,5.03748,5.03619,5.03717,11000000.0
2008-08-21 10:35:00,5.03709,5.03953,5.03709,5.03953,17000000.0
2008-08-21 10:36:00,5.03777,5.04087,5.0373,5.04074,10000000.0
2008-08-21 10:37:00,5.03927,5.0404,5.03889,5.03989,15000000.0
2008-08-21 10:38:00,5.04076,5.0416,5.03953,5.0414,17000000.0
2008-08-21 10:39:00,5.04287,5.04313,5.04135,5.04313,13000000.0
2008-08-21 10:40:00,5.04162,5.04286,5.04113,5.04255,10000000.0
2008-08-21 10:41:00,5.04216,5.0431,5.04137,5.0429,15000000.0
2008-08-21 10:42:00,5.04233,5.04233,5.04017,5.04161,12000000.0
2008-08-21 10:43:00,5.04077,5.04147,5.0399,5.04144,13000000.0
2008-08-21 10:44:00,5.04094,5.04152,5.03941,5.0398,12000000.0
2008-08-21 10:45:00,5.04033,5.04186,5.0394,5.03945,13000000.0
2008-08-21 10:46:00,5.0415,5.04187,5.04037,5.04144,13000000.0
2008-08-21 10:47:00,5.04138,5.04201,5.04058,5.04201,7000000.0
2008-08-21 10:48:00,5.04056,5.042,5.03981,5.03991,12000000.0
2008-08-21 10:49:00,5.04122,5.04127,5.03955,5.03955,10000000.0
2008-08-21 10:50:00,5.04055,5.04101,5.03967,5.03986,14000000.0
2008-08-21 10:51:00,5.04001,5.04107,5.03968,5.04017,11000000.0
2008-08-21 10:52:00,5.03971,5.04029,5.03922,5.03978,20000000.0
2008-08-21 10:53:00,5.03966,5.04032,5.03908,5.03908,9000000.0
2008-08-21 10:54:00,5.03973,5.04049,5.03893,5.04049,18000000.0
2008-08-21 10:55:00,5.04067,5.04094,5.03938,5.04048,10000000.0
2008-08-21 10:56:00,5.04045,5.04055,5.03933,5.04024,11000000.0
2008-08-21 10:57:00,5.03946,5.04003,5.0383,5.03922,8000000.0
2008-08-21 10:58:00,5.03765,5.03886,5.03674,5.03686,10000000.0
2008-08-21 10:59:00,5.03701,5.03751,5.03607,5.03672,10000000.0
2008-08-21 11:00:00,5.03524,5.03698,5.03524,5.03639,15000000.0
2008-08-21 11:01:00,5.03705,5.0375,5.03584,5.03616,12000000.0
2008-08-21 11:02:00,5.03652,5.03652,5.03515,5.0353,8000000.0
2008-08-21 11:03:00,5.03683,5.03732,5.03608,5.03608,11000000.0
2008-08-21 11:04:00,5.03724,5.0379,5.03572,5.03632,15000000.0
2008-08-21 11:05:00,5.03662,5.03673,5.03416,5.03618,17000000.0
2008-08-21 11:06:00,5.03696,5.03856,5.03613,5.03847,12000000.0
2008-08-21 11:07:00,5.03899,5.03901,5.03708,5.03711,11000000.0
2008-08-21 11:08:00,5.03737,5.03909,5.03719,5.03832,22000000.0
2008-08-21 11:09:00,5.03852,5.03907,5.03784,5.03882,9000000.0
2008-08-21 11:10:00,5.03847,5.03965,5.03777,5.0387,16000000.0
2008-08-21 11:11:00,5.03962,5.03977,5.03823,5.03892,7000000.0
2008-08-21 11:12:00,5.03877,5.03996,5.03807,5.03947,15000000.0
2008-08-21 11:13:00,5.039,5.04031,5.03887,5.03944,11000000.0
2008-08-21 11:14:00,5.03948,5.03951,5.03836,5.03861,18000000.0
2008-08-21 11:15:00,5.03937,5.04111,5.03874,5.04111,11000000.0
2008-08-21 11:16:00,5.04042,5.04305,5.04042,5.04305,13000000.0
2008-08-21 11:17:00,5.04317,5.04317,5.04118,5.04118,13000000.0
2008-08-21 11:18:00,5.04142,5.04279,5.0408,5.04105,9000000.0
2008-08-21 11:19:00,5.04201,5.04201,5.04035,5.04112,17000000.0
2008-08-21 11:20:00,5.04147,5.04147,5.03999,5.04062,14000000.0
2008-08-21 11:21:00,5.04127,5.04197,5.04041,5.04179,14000000.0
2008-08-21 11:22:00,5.04045,5.04179,5.03989,5.04056,22000000.0
2008-08-21 11:23:00,5.04137,5.04137,5.04,5.04115,8000000.0
2008-08-21 11:24:00,5.04036,5.04138,5.0393,5.0409,18000000.0
2008-08-21 11:25:00,5.04043,5.04122,5.03996,5.04065,9000000.0
2008-08-21 11:26:00,5.04127,5.04131,5.04001,5.04078,15000000.0
2008-08-21 11:27:00,5.04086,5.04136,5.04044,5.04104,10000000.0
2008-08-21 11:28:00,5.04044,5.04192,5.04,5.04156,13000000.0
2008-08-21 11:29:00,5.04013,5.04196,5.04013,5.04098,17000000.0
2008-08-21 11:30:00,5.04051,5.04163,5.04035,5.04159,13000000.0
2008-08-21 11:31:00,5.04015,5.0418,5.04015,5.04124,12000000.0
2008-08-21 11:32:00,5.04019,5.04128,5.03996,5.03996,20000000.0
2008-08-21 11:33:00,5.03978,5.04075,5.03882,5.03894,16000000.0
2008-08-21 11:34:00,5.03861,5.03943,5.03802,5.03847,13000000.0
2008-08-21 11:35:00,5.03861,5.03988,5.03827,5.03918,14000000.0
2008-08-21 11:36:00,5.04018,5.04018,5.03891,5.03946,11000000.0
2008-08-21 11:37:00,5.0392,5.04019,5.03839,5.03966,16000000.0
2008-08-21 11:38:00,5.04028,5.04146,5.03994,5.04146,8000000.0
2008-08-21 11:39:00,5.04198,5.0421,5.0408,5.0421,11000000.0
2008-08-21 11:40:00,5.04242,5.04242,5.04066,5.04186,12000000.0
2008-08-21 11:41:00,5.04183,5.04214,5.04092,5.04114,10000000.0
2008-08-21 11:42:00,5.04176,5.0423,5.04123,5.04125,10000000.0
2008-08-21 11:43:00,5.04119,5.04196,5.04075,5.04075,17000000.0
2008-08-21 11:44:00,5.04246,5.04246,5.04154,5.04154,15000000.0
2008-08-21 11:45:00,5.04187,5.0432,5.04103,5.0432,16000000.0
2008-08-21 11:46:00,5.04501,5.04554,5.04281,5.04419,7000000.0
2008-08-21 11:47:00,5.04583,5.04911,5.04552,5.04833,16000000.0
2008-08-21 11:48:00,5.04937,5.05044,5.04771,5.04971,13000000.0
2008-08-21 11:49:00,5.0509,5.05138,5.04958,5.05109,10000000.0
2008-08-21 11:50:00,5.05177,5.05307,5.05057,5.05117,12000000.0
2008-08-21 11:51:00,5.052,5.05248,5.05025,5.05046,14000000.0
2008-08-21 11:52:00,5.04961,5.05101,5.04925,5.04938,18000000.0
2008-08-21 11:53:00,5.04993,5.05016,5.0485,5.04865,16000000.0
2008-08-21 11:54:00,5.04906,5.04924,5.04803,5.04847,8000000.0
2008-08-21 11:55:00,5.04815,5.04907,5.04784,5.04839,8000000.0
2008-08-21 11:56:00,5.04852,5.04946,5.04782,5.04876,8000000.0
2008-08-21 11:57:00,5.04797,5.04913,5.04758,5.04841,11000000.0
2008-08-21 11:58:00,5.04929,5.04955,5.04802,5.04939,14000000.0
2008-08-21 11:59:00,5.04966,5.05011,5.04896,5.05011,11000000.0
2008-08-21 12:00:00,5.04826,5.04977,5.04826,5.04977,15000000.0
2008-08-21 12:01:00,5.04788,5.04931,5.04737,5.04778,13000000.0
2008-08-21 12:02:00,5.04779,5.04839,5.04689,5.04753,15000000.0
2008-08-21 12:03:00,5.04743,5.04885,5.04711,5.04885,11000000.0
2008-08-21 12:04:00,5.04911,5.04911,5.04716,5.04882,9000000.0
2008-08-21 12:05:00,5.0486,5.04892,5.04738,5.04738,9000000.0
2008-08-21 12:06:00,5.04788,5.04853,5.04608,5.04821,15000000.0
2008-08-21 12:07:00,5.04755,5.04944,5.04755,5.04944,11000000.0
2008-08-21 12:08:00,5.04783,5.04908,5.04711,5.04798,8000000.0
2008-08-21 12:09:00,5.04782,5.04872,5.04706,5.04707,18000000.0
2008-08-21 12:10:00,5.04859,5.04859,5.04718,5.04858,14000000.0
2008-08-21 12:11:00,5.04821,5.04874,5.04719,5.04866,9000000.0
2008-08-21 12:12:00,5.04832,5.04909,5.04799,5.04865,18000000.0
2008-08-21 12:13:00,5.04991,5.05067,5.04903,5.05067,12000000.0
2008-08-21 12:14:00,5.05057,5.05107,5.04955,5.05018,10000000.0
2008-08-21 12:15:00,5.05048,5.05087,5.0495,5.05086,8000000.0
2008-08-21 12:16:00,5.04908,5.05021,5.04866,5.04944,14000000.0
2008-08-21 12:17:00,5.0491,5.04932,5.04777,5.04931,13000000.0
2008-08-21 12:18:00,5.04792,5.04849,5.04691,5.04691,10000000.0
2008-08-21 12:19:00,5.04684,5.04706,5.0455,5.0455,11000000.0
2008-08-21 12:20:00,5.04606,5.04671,5.04515,5.04671,8000000.0
2008-08-21 12:21:00,5.04594,5.04775,5.04524,5.04758,20000000.0
2008-08-21 12:22:00,5.04783,5.04817,5.04628,5.04773,14000000.0
2008-08-21 12:23:00,5.04705,5.04727,5.04611,5.04695,11000000.0
2008-08-21 12:24:00,5.04673,5.04704,5.04487,5.04579,17000000.0
2008-08-21 12:25:00,5.04457,5.04636,5.04457,5.0448,12000000.0
2008-08-21 12:26:00,5.04608,5.04608,5.04476,5.04558,7000000.0
2008-08-21 12:27:00,5.04467,5.04521,5.04418,5.04521,7000000.0
2008-08-21 12:28:00,5.04578,5.04578,5.04424,5.04501,19000000.0
2008-08-21 12:29:00,5.04497,5.04619,5.04463,5.04569,12000000.0
2008-08-21 12:30:00,5.04649,5.0467,5.04489,5.0467,10000000.0
2008-08-21 12:31:00,5.04503,5.04698,5.04503,5.04644,12000000.0
2008-08-21 12:32:00,5.04656,5.04729,5.04612,5.04696,12000000.0
2008-08-21 12:33:00,5.04717,5.04792,5.04635,5.04778,15000000.0
2008-08-21 12:34:00,5.04711,5.04889,5.04711,5.04739,12000000.0
2008-08-21 12:35:00,5.0483,5.05047,5.04783,5.05044,12000000.0
2008-08-21 12:36:00,5.04966,5.05039,5.04878,5.04932,15000000.0
2008-08-21 12:37:00,5.04917,5.04963,5.0481,5.04866,8000000.0
2008-08-21 12:38:00,5.04879,5.04947,5.04781,5.04878,15000000.0
2008-08-21 12:39:00,5.04906,5.04935,5.04735,5.04911,14000000.0
2008-08-21 12:40:00,5.04867,5.04961,5.04729,5.04916,18000000.0
2008-08-21 12:41:00,5.04806,5.04883,5.04662,5.04723,11000000.0
2008-08-21 12:42:00,5.04532,5.04691,5.04532,5.04691,17000000.0
2008-08-21 12:43:00,5.04679,5.04712,5.04594,5.04678,11000000.0
2008-08-21 12:44:00,5.04626,5.04627,5.04422,5.04422,13000000.0
2008-08-21 12:45:00,5.04578,5.04578,5.04445,5.04555,10000000.0
2008-08-21 12:46:00,5.04531,5.04578,5.04436,5.04512,20000000.0
2008-08-21 12:47:00,5.04501,5.04546,5.0438,5.044,10000000.0
2008-08-21 12:48:00,5.04537,5.04586,5.04466,5.04565,10000000.0
2008-08-21 12:49:00,5.04519,5.04583,5.04357,5.04583,15000000.0
2008-08-21 12:50:00,5.0451,5.04685,5.04488,5.04602,14000000.0
2008-08-21 12:51:00,5.04728,5.04728,5.04285,5.04342,14000000.0
2008-08-21 12:52:00,5.04365,5.04386,5.04268,5.04337,9000000.0
2008-08-21 12:53:00,5.04322,5.04428,5.04273,5.0441,9000000.0
2008-08-21 12:54:00,5.04258,5.04504,5.04258,5.04373,20000000.0
2008-08-21 12:55:00,5.04337,5.0443,5.04318,5.04336,12000000.0
2008-08-21 12:56:00,5.04451,5.04488,5.04225,5.04225,7000000.0
2008-08-21 12:57:00,5.04291,5.04403,5.04253,5.04253,13000000.0
2008-08-21 12:58:00,5.04264,5.04349,5.04089,5.04272,16000000.0
2008-08-21 12:59:00,5.04151,5.04309,5.04114,5.0427,14000000.0
2008-08-21 13:00:00,5.0424,5.04292,5.04139,5.04158,12000000.0
2008-08-21 13:01:00,5.04253,5.04375,5.04152,5.04375,17000000.0
2008-08-21 13:02:00,5.04209,5.04286,5.04135,5.04244,10000000.0
2008-08-21 13:03:00,5.04219,5.04219,5.03777,5.04081,22000000.0
2008-08-21 13:04:00,5.03994,5.04145,5.03994,5.04145,20000000.0
2008-08-21 13:05:00,5.04144,5.04256,5.04118,5.04252,14000000.0
2008-08-21 13:06:00,5.04182,5.04182,5.04059,5.04147,17000000.0
2008-08-21 13:07:00,5.04038,5.04221,5.04028,5.04221,22000000.0
2008-08-21 13:08:00,5.0403,5.04095,5.03829,5.03887,12000000.0
2008-08-21 13:09:00,5.03931,5.03931,5.03742,5.03864,12000000.0
2008-08-21 13:10:00,5.03887,5.03958,5.03786,5.03878,20000000.0
2008-08-21 13:11:00,5.03978,5.03978,5.03768,5.03774,12000000.0
2008-08-21 13:12:00,5.03869,5.03903,5.03767,5.03785,16000000.0
2008-08-21 13:13:00,5.03879,5.04109,5.03816,5.03912,14000000.0
2008-08-21 13:14:00,5.03846,5.03949,5.03805,5.03891,17000000.0
2008-08-21 13:15:00,5.03865,5.03997,5.03862,5.03956,7000000.0
2008-08-21 13:16:00,5.04042,5.04067,5.03952,5.03989,9000000.0
2008-08-21 13:17:00,5.04147,5.04261,5.04054,5.04098,15000000.0
2008-08-21 13:18:00,5.04135,5.04235,5.03983,5.04041,17000000.0
2008-08-21 13:19:00,5.04094,5.04177,5.03934,5.03989,15000000.0
2008-08-21 13:20:00,5.04003,5.04064,5.03909,5.0399,12000000.0
2008-08-21 13:21:00,5.04077,5.04077,5.0386,5.03866,24000000.0
2008-08-21 13:22:00,5.03834,5.03987,5.03834,5.0388,12000000.0
2008-08-21 13:23:00,5.03945,5.04017,5.03855,5.04014,12000000.0
2008-08-21 13:24:00,5.03938,5.0403,5.03892,5.0403,18000000.0
2008-08-21 13:25:00,5.03918,5.04039,5.03783,5.03805,12000000.0
2008-08-21 13:26:00,5.03786,5.03862,5.03627,5.03646,12000000.0
2008-08-21 13:27:00,5.03767,5.03846,5.03694,5.03747,9000000.0
2008-08-21 13:28:00,5.03818,5.03876,5.03631,5.03757,15000000.0
2008-08-21 13:29:00,5.03848,5.03848,5.03711,5.03781,14000000.0
2008-08-21 13:30:00,5.03814,5.03822,5.03617,5.03723,11000000.0
2008-08-21 13:31:00,5.03643,5.03705,5.03593,5.03705,11000000.0
2008-08-21 13:32:00,5.03725,5.03753,5.03672,5.0373,8000000.0
2008-08-21 13:33:00,5.03771,5.03787,5.03559,5.0364,14000000.0
2008-08-21 13:34:00,5.035,5.03754,5.035,5.03637,11000000.0
2008-08-21 13:35:00,5.0364,5.03816,5.0364,5.03744,16000000.0
2008-08-21 13:36:00,5.03775,5.03814,5.03637,5.03814,8000000.0
2008-08-21 13:37:00,5.03661,5.0384,5.03661,5.03834,17000000.0
2008-08-21 13:38:00,5.03706,5.03852,5.03692,5.03704,14000000.0
2008-08-21 13:39:00,5.03715,5.03767,5.03646,5.03646,10000000.0
2008-08-21 13:40:00,5.03739,5.0379,5.03631,5.0379,8000000.0
2008-08-21 13:41:00,5.03786,5.03795,5.03533,5.0356,11000000.0
2008-08-21 13:42:00,5.03484,5.03567,5.03304,5.03567,14000000.0
2008-08-21 13:43:00,5.03437,5.03475,5.03369,5.03459,11000000.0
2008-08-21 13:44:00,5.0343,5.0343,5.03164,5.03192,11000000.0
2008-08-21 13:45:00,5.03126,5.0326,5.03052,5.03154,14000000.0
2008-08-21 13:46:00,5.03102,5.0329,5.03014,5.03059,11000000.0
2008-08-21 13:47:00,5.02982,5.02982,5.02812,5.02897,13000000.0
2008-08-21 13:48:00,5.02668,5.02799,5.02643,5.02722,14000000.0
2008-08-21 13:49:00,5.02807,5.02834,5.02684,5.02738,12000000.0
2008-08-21 13:50:00,5.02819,5.02839,5.0271,5.02839,16000000.0
2008-08-21 13:51:00,5.02817,5.02948,5.02725,5.02948,14000000.0
2008-08-21 13:52:00,5.02929,5.02931,5.02812,5.02925,10000000.0
2008-08-21 13:53:00,5.02941,5.03044,5.02905,5.02971,10000000.0
2008-08-21 13:54:00,5.03146,5.03171,5.02946,5.03043,8000000.0
2008-08-21 13:55:00,5.02993,5.03081,5.02887,5.02943,13000000.0
2008-08-21 13:56:00,5.03028,5.03182,5.02909,5.03182,17000000.0
2008-08-21 13:57:00,5.03167,5.0321,5.03116,5.03187,13000000.0
2008-08-21 13:58:00,5.0307,5.03104,5.02938,5.0302,7000000.0
2008-08-21 13:59:00,5.03039,5.03069,5.02892,5.02927,9000000.0
2008-08-21 14:00:00,5.02915,5.0317,5.02915,5.03157,7000000.0
2008-08-21 14:01:00,5.03135,5.03138,5.0287,5.02943,11000000.0
2008-08-21 14:02:00,5.02958,5.03197,5.02849,5.03152,19000000.0
2008-08-21 14:03:00,5.03179,5.03335,5.03108,5.03209,13000000.0
2008-08-21 14:04:00,5.03165,5.03348,5.03165,5.03263,22000000.0
2008-08-21 14:05:00,5.03282,5.03375,5.03165,5.03325,17000000.0
2008-08-21 14:06:00,5.03196,5.03267,5.03163,5.03163,11000000.0
2008-08-21 14:07:00,5.03279,5.03279,5.02975,5.02975,9000000.0
2008-08-21 14:08:00,5.03031,5.03113,5.02983,5.0305,11000000.0
2008-08-21 14:09:00,5.03092,5.03119,5.0303,5.03091,12000000.0
2008-08-21 14:10:00,5.03133,5.03228,5.03052,5.03138,13000000.0
2008-08-21 14:11:00,5.03189,5.03219,5.03067,5.03157,14000000.0
2008-08-21 14:12:00,5.03238,5.03238,5.02977,5.03097,11000000.0
2008-08-21 14:13:00,5.03034,5.03122,5.02953,5.03011,11000000.0
2008-08-21 14:14:00,5.03117,5.03117,5.02874,5.02926,7000000.0
2008-08-21 14:15:00,5.02961,5.02972,5.02741,5.02829,14000000.0
2008-08-21 14:16:00,5.02856,5.0288,5.02688,5.02843,13000000.0
2008-08-21 14:17:00,5.02715,5.02892,5.02708,5.02842,22000000.0
2008-08-21 14:18:00,5.02845,5.02926,5.02704,5.02775,15000000.0
2008-08-21 14:19:00,5.0293,5.02956,5.02775,5.02941,12000000.0
2008-08-21 14:20:00,5.02969,5.02969,5.02818,5.02818,7000000.0
2008-08-21 14:21:00,5.02956,5.03012,5.02847,5.03012,13000000.0
2008-08-21 14:22:00,5.03024,5.03024,5.02829,5.02937,8000000.0
2008-08-21 14:23:00,5.029,5.029,5.02748,5.02854,11000000.0
2008-08-21 14:24:00,5.02637,5.0283,5.02609,5.0283,13000000.0
2008-08-21 14:25:00,5.02734,5.02976,5.02693,5.0291,15000000.0
2008-08-21 14:26:00,5.03048,5.0316,5.02996,5.03107,8000000.0
2008-08-21 14:27:00,5.03083,5.03202,5.0308,5.03175,10000000.0
2008-08-21 14:28:00,5.03021,5.03209,5.03021,5.03167,11000000.0
2008-08-21 14:29:00,5.03146,5.03175,5.02967,5.03002,21000000.0
2008-08-21 14:30:00,5.03207,5.03287,5.03142,5.03187,11000000.0
2008-08-21 14:31:00,5.03291,5.03606,5.03235,5.03562,17000000.0
2008-08-21 14:32:00,5.03462,5.03627,5.03454,5.03513,15000000.0
2008-08-21 14:33:00,5.03742,5.03742,5.03438,5.0348,8000000.0
2008-08-21 14:34:00,5.03521,5.03521,5.03273,5.03339,9000000.0
2008-08-21 14:35:00,5.03428,5.03433,5.033,5.03422,11000000.0
2008-08-21 14:36:00,5.03454,5.03737,5.03452,5.03696,15000000.0
2008-08-21 14:37:00,5.0376,5.03954,5.03694,5.03862,8000000.0
2008-08-21 14:38:00,5.03811,5.03881,5.03744,5.03881,10000000.0
2008-08-21 14:39:00,5.0385,5.03887,5.03631,5.03635,19000000.0
2008-08-21 14:40:00,5.03634,5.03656,5.03444,5.03618,15000000.0
2008-08-21 14:41:00,5.03489,5.0359,5.03436,5.03443,15000000.0
2008-08-21 14:42:00,5.03624,5.03624,5.03402,5.03485,17000000.0
2008-08-21 14:43:00,5.03456,5.03487,5.03316,5.03367,15000000.0
2008-08-21 14:44:00,5.03461,5.03607,5.03369,5.03483,15000000.0
2008-08-21 14:45:00,5.03517,5.0356,5.03472,5.03487,9000000.0
2008-08-21 14:46:00,5.03569,5.03569,5.03334,5.03465,11000000.0
2008-08-21 14:47:00,5.03433,5.03525,5.03251,5.03251,12000000.0
2008-08-21 14:48:00,5.0328,5.03333,5.03164,5.03164,12000000.0
2008-08-21 14:49:00,5.03153,5.0319,5.0299,5.03108,12000000.0
2008-08-21 14:50:00,5.02979,5.03108,5.0265,5.02863,15000000.0
2008-08-21 14:51:00,5.02653,5.02782,5.02631,5.0273,10000000.0
2008-08-21 14:52:00,5.02826,5.02841,5.02642,5.02784,13000000.0
2008-08-21 14:53:00,5.02676,5.02779,5.02208,5.02282,13000000.0
2008-08-21 14:54:00,5.02153,5.02315,5.02082,5.023,9000000.0
2008-08-21 14:55:00,5.02418,5.02512,5.0232,5.0247,16000000.0
2008-08-21 14:56:00,5.0256,5.02592,5.02425,5.02447,15000000.0
2008-08-21 14:57:00,5.02438,5.02496,5.02301,5.02455,15000000.0
2008-08-21 14:58:00,5.02398,5.02435,5.02312,5.02403,11000000.0
2008-08-21 14:59:00,5.02353,5.02569,5.02353,5.02569,14000000.0
2008-08-21 15:00:00,5.02533,5.02533,5.02188,5.02257,18000000.0
2008-08-21 15:01:00,5.022,5.02337,5.01893,5.01942,12000000.0
2008-08-21 15:02:00,5.01847,5.02081,5.01847,5.02061,7000000.0
2008-08-21 15:03:00,5.02107,5.02276,5.01965,5.01965,18000000.0
2008-08-21 15:04:00,5.0207,5.02125,5.01766,5.01766,21000000.0
2008-08-21 15:05:00,5.01866,5.02142,5.01754,5.02142,13000000.0
2008-08-21 15:06:00,5.02174,5.02178,5.01832,5.02025,14000000.0
2008-08-21 15:07:00,5.02084,5.02084,5.0179,5.0187,22000000.0
2008-08-21 15:08:00,5.01995,5.02081,5.01856,5.02081,10000000.0
2008-08-21 15:09:00,5.02042,5.02153,5.02014,5.02144,9000000.0
2008-08-21 15:10:00,5.02072,5.02096,5.01925,5.01973,14000000.0
2008-08-21 15:11:00,5.01997,5.02065,5.01795,5.02065,12000000.0
2008-08-21 15:12:00,5.02084,5.02109,5.01905,5.02066,13000000.0
2008-08-21 15:13:00,5.02121,5.02239,5.0201,5.02167,12000000.0
2008-08-21 15:14:00,5.02255,5.02464,5.02241,5.02317,10000000.0
2008-08-21 15:15:00,5.02414,5.02513,5.02193,5.02513,16000000.0
2008-08-21 15:16:00,5.02453,5.02569,5.02293,5.02461,15000000.0
2008-08-21 15:17:00,5.02434,5.02434,5.02194,5.02321,14000000.0
2008-08-21 15:18:00,5.02228,5.02397,5.02188,5.02195,12000000.0
2008-08-21 15:19:00,5.02321,5.02413,5.02204,5.02301,11000000.0
2008-08-21 15:20:00,5.02288,5.02402,5.02288,5.02379,14000000.0
2008-08-21 15:21:00,5.02316,5.02447,5.02155,5.02211,14000000.0
2008-08-21 15:22:00,5.02232,5.02279,5.02166,5.02241,10000000.0
2008-08-21 15:23:00,5.02107,5.02188,5.01869,5.01913,11000000.0
2008-08-21 15:24:00,5.01934,5.02072,5.01886,5.02072,10000000.0
2008-08-21 15:25:00,5.02083,5.02106,5.01942,5.02045,16000000.0
2008-08-21 15:26:00,5.02152,5.02152,5.01917,5.02089,15000000.0
2008-08-21 15:27:00,5.01954,5.02004,5.01886,5.01901,10000000.0
2008-08-21 15:28:00,5.01988,5.0211,5.01914,5.01932,11000000.0
2008-08-21 15:29:00,5.02072,5.02072,5.01748,5.01799,19000000.0
2008-08-21 15:30:00,5.01681,5.01756,5.01544,5.01605,10000000.0
2008-08-21 15:31:00,5.01825,5.0188,5.01609,5.01609,14000000.0
2008-08-21 15:32:00,5.01846,5.01919,5.01683,5.01847,12000000.0
2008-08-21 15:33:00,5.02008,5.02204,5.01858,5.02204,20000000.0
2008-08-21 15:34:00,5.02183,5.02201,5.02046,5.02111,12000000.0
2008-08-21 15:35:00,5.02229,5.02239,5.02062,5.02062,12000000.0
2008-08-21 15:36:00,5.02248,5.02248,5.02125,5.02159,10000000.0
2008-08-21 15:37:00,5.02229,5.02285,5.02154,5.02253,10000000.0
2008-08-21 15:38:00,5.02146,5.02301,5.02011,5.02162,13000000.0
2008-08-21 15:39:00,5.02216,5.0222,5.02009,5.02016,7000000.0
2008-08-21 15:40:00,5.02189,5.02271,5.02043,5.02271,10000000.0
2008-08-21 15:41:00,5.02285,5.02328,5.02169,5.02328,9000000.0
2008-08-21 15:42:00,5.0225,5.025,5.0225,5.025,13000000.0
2008-08-21 15:43:00,5.02541,5.02541,5.0224,5.02284,16000000.0
2008-08-21 15:44:00,5.02302,5.0232,5.02061,5.02287,14000000.0
2008-08-21 15:45:00,5.02183,5.02206,5.01992,5.02014,15000000.0
2008-08-21 15:46:00,5.02164,5.02305,5.02043,5.02302,13000000.0
2008-08-21 15:47:00,5.0231,5.02344,5.02101,5.02187,9000000.0
2008-08-21 15:48:00,5.02208,5.02359,5.02199,5.02322,21000000.0
2008-08-21 15:49:00,5.02185,5.02303,5.02047,5.02232,23000000.0
2008-08-21 15:50:00,5.02148,5.02329,5.02127,5.02127,12000000.0
2008-08-21 15:51:00,5.02213,5.02244,5.02012,5.02093,19000000.0
2008-08-21 15:52:00,5.02137,5.02211,5.02,5.02136,15000000.0
2008-08-21 15:53:00,5.02233,5.02268,5.02099,5.02268,14000000.0
2008-08-21 15:54:00,5.02217,5.02218,5.02061,5.02199,15000000.0
2008-08-21 15:55:00,5.01969,5.02092,5.01789,5.01978,12000000.0
2008-08-21 15:56:00,5.01946,5.02024,5.01826,5.01943,18000000.0
2008-08-21 15:57:00,5.01982,5.01993,5.01817,5.01854,10000000.0
2008-08-21 15:58:00,5.01791,5.01968,5.01769,5.01968,22000000.0
2008-08-21 15:59:00,5.01962,5.01962,5.01679,5.01812,12000000.0
2008-08-21 16:00:00,5.01632,5.01741,5.0131,5.01516,12000000.0
2008-08-21 16:01:00,5.0149,5.01622,5.0137,5.01622,12000000.0
2008-08-21 16:02:00,5.01599,5.017,5.01517,5.01676,13000000.0
2008-08-21 16:03:00,5.01565,5.01633,5.01435,5.01585,13000000.0
2008-08-21 16:04:00,5.01552,5.01708,5.01473,5.01708,11000000.0
2008-08-21 16:05:00,5.01621,5.01622,5.0132,5.01408,9000000.0
2008-08-21 16:06:00,5.01536,5.01548,5.01292,5.01292,14000000.0
2008-08-21 16:07:00,5.01454,5.0148,5.01282,5.01457,15000000.0
2008-08-21 16:08:00,5.0152,5.0156,5.01381,5.01557,15000000.0
2008-08-21 16:09:00,5.01469,5.01584,5.01423,5.01526,17000000.0
2008-08-21 16:10:00,5.01504,5.01517,5.01284,5.01433,14000000.0
2008-08-21 16:11:00,5.01312,5.01355,5.01155,5.01197,9000000.0
2008-08-21 16:12:00,5.01209,5.01321,5.01164,5.01257,15000000.0
2008-08-21 16:13:00,5.01097,5.01184,5.00938,5.01177,14000000.0
2008-08-21 16:14:00,5.01164,5.01281,5.01025,5.01025,12000000.0
2008-08-21 16:15:00,5.01193,5.01215,5.01052,5.01178,14000000.0
2008-08-21 16:16:00,5.01019,5.01161,5.00995,5.01019,13000000.0
2008-08-21 16:17:00,5.01278,5.01332,5.01047,5.01332,18000000.0
2008-08-21 16:18:00,5.01272,5.01459,5.01242,5.01378,13000000.0
2008-08-21 16:19:00,5.01303,5.01359,5.01238,5.01344,8000000.0
2008-08-21 16:20:00,5.01391,5.01419,5.01141,5.01387,13000000.0
2008-08-21 16:21:00,5.01253,5.01421,5.01222,5.01277,12000000.0
2008-08-21 16:22:00,5.01395,5.01421,5.01184,5.01398,11000000.0
2008-08-21 16:23:00,5.01375,5.01426,5.0124,5.01352,14000000.0
2008-08-21 16:24:00,5.01315,5.01385,5.01216,5.01216,15000000.0
2008-08-21 16:25:00,5.01285,5.01339,5.01209,5.01223,11000000.0
2008-08-21 16:26:00,5.01279,5.01279,5.01085,5.0126,8000000.0
2008-08-21 16:27:00,5.01252,5.01312,5.01182,5.01275,10000000.0
2008-08-21 16:28:00,5.01287,5.01353,5.01148,5.01148,15000000.0
2008-08-21 16:29:00,5.01307,5.01307,5.01158,5.01226,7000000.0
2008-08-21 16:30:00,5.01299,5.01323,5.01096,5.01135,16000000.0
2008-08-21 16:31:00,5.01041,5.01154,5.00945,5.01091,14000000.0
2008-08-21 16:32:00,5.0114,5.0123,5.01058,5.0122,7000000.0
2008-08-21 16:33:00,5.01308,5.01308,5.01067,5.01232,8000000.0
2008-08-21 16:34:00,5.01073,5.01388,5.01073,5.01278,8000000.0
2008-08-21 16:35:00,5.01339,5.01591,5.01339,5.0157,9000000.0
2008-08-21 16:36:00,5.01495,5.01639,5.01432,5.01458,13000000.0
2008-08-21 16:37:00,5.01601,5.01601,5.0134,5.01432,18000000.0
2008-08-21 16:38:00,5.01477,5.01626,5.01391,5.01563,18000000.0
2008-08-21 16:39:00,5.0143,5.01545,5.01372,5.01498,20000000.0
2008-08-21 16:40:00,5.01464,5.01542,5.01336,5.01386,13000000.0
2008-08-21 16:41:00,5.01297,5.01454,5.01118,5.01214,20000000.0
2008-08-21 16:42:00,5.01161,5.01327,5.01019,5.01195,18000000.0
2008-08-21 16:43:00,5.00971,5.01193,5.00801,5.01014,15000000.0
2008-08-21 16:44:00,5.00949,5.00995,5.00736,5.0096,20000000.0
2008-08-21 16:45:00,5.00961,5.01018,5.00734,5.00799,13000000.0
2008-08-21 16:46:00,5.00763,5.00828,5.0062,5.00647,15000000.0
2008-08-21 16:47:00,5.00594,5.00692,5.00524,5.00617,8000000.0
2008-08-21 16:48:00,5.00477,5.00728,5.00439,5.00728,11000000.0
2008-08-21 16:49:00,5.00772,5.00781,5.00538,5.00562,12000000.0
2008-08-21 16:50:00,5.00627,5.00658,5.00411,5.00444,15000000.0
2008-08-21 16:51:00,5.00415,5.00504,5.0029,5.00504,18000000.0
2008-08-21 16:52:00,5.00403,5.00636,5.00403,5.00478,14000000.0
2008-08-21 16:53:00,5.00612,5.00612,5.00485,5.0052,8000000.0
2008-08-21 16:54:00,5.00576,5.00597,5.00419,5.00597,11000000.0
2008-08-21 16:55:00,5.00478,5.00562,5.00333,5.00395,12000000.0
2008-08-21 16:56:00,5.00414,5.00457,5.00334,5.00434,10000000.0
2008-08-21 16:57:00,5.00387,5.00615,5.00387,5.00615,8000000.0
2008-08-21 16:58:00,5.00573,5.00663,5.00534,5.00609,9000000.0
2008-08-21 16:59:00,5.00655,5.00725,5.00529,5.00638,13000000.0
2008-08-21 17:00:00,5.00569,5.00618,5.00494,5.00618,11000000.0
2008-08-21 17:01:00,5.00556,5.00556,5.0036,5.00407,12000000.0
2008-08-21 17:02:00,5.00382,5.00469,5.00223,5.00281,10000000.0
2008-08-21 17:03:00,5.00195,5.00339,5.001,5.00202,16000000.0
2008-08-21 17:04:00,5.00357,5.00461,5.00263,5.00387,13000000.0
2008-08-21 17:05:00,5.00468,5.00468,5.00286,5.00286,16000000.0
2008-08-21 17:06:00,5.00364,5.00364,5.00125,5.00204,12000000.0
2008-08-21 17:07:00,5.00297,5.00297,5.00188,5.00188,8000000.0
2008-08-21 17:08:00,5.0018,5.00305,5.00085,5.00305,21000000.0
2008-08-21 17:09:00,5.00113,5.00282,5.00107,5.00282,16000000.0
2008-08-21 17:10:00,5.00294,5.00371,5.00212,5.00242,11000000.0
2008-08-21 17:11:00,5.00311,5.00408,5.00255,5.00364,11000000.0
2008-08-21 17:12:00,5.00233,5.00343,5.00221,5.00265,9000000.0
2008-08-21 17:13:00,5.00418,5.00444,5.00308,5.0039,9000000.0
2008-08-21 17:14:00,5.00402,5.00559,5.00337,5.00525,17000000.0
2008-08-21 17:15:00,5.00356,5.00447,5.00291,5.00447,11000000.0
2008-08-21 17:16:00,5.0026,5.00442,5.00234,5.00408,15000000.0
2008-08-21 17:17:00,5.00422,5.00542,5.00398,5.00515,13000000.0
2008-08-21 17:18:00,5.00447,5.00609,5.00447,5.00542,15000000.0
2008-08-21 17:19:00,5.00551,5.00637,5.00472,5.00623,17000000.0
2008-08-21 17:20:00,5.00532,5.00653,5.00502,5.00574,12000000.0
2008-08-21 17:21:00,5.00619,5.00693,5.00557,5.00643,7000000.0
2008-08-21 17:22:00,5.00792,5.00842,5.00607,5.00751,14000000.0
2008-08-21 17:23:00,5.00677,5.00888,5.00677,5.00801,13000000.0
2008-08-21 17:24:00,5.00855,5.00894,5.00778,5.00778,9000000.0
2008-08-21 17:25:00,5.0078,5.0092,5.00729,5.00729,11000000.0
2008-08-21 17:26:00,5.00818,5.00933,5.00754,5.00908,16000000.0
2008-08-21 17:27:00,5.00898,5.00993,5.00846,5.0097,9000000.0
2008-08-21 17:28:00,5.00887,5.01015,5.00876,5.01015,15000000.0
2008-08-21 17:29:00,5.00922,5.01156,5.00922,5.00975,11000000.0
2008-08-21 17:30:00,5.01008,5.0115,5.00977,5.0104,19000000.0
2008-08-21 17:31:00,5.00965,5.01052,5.00876,5.00988,11000000.0
2008-08-21 17:32:00,5.0078,5.00957,5.00778,5.00957,9000000.0
2008-08-21 17:33:00,5.00814,5.00931,5.00768,5.00931,10000000.0
2008-08-21 17:34:00,5.00763,5.00923,5.00745,5.00782,14000000.0
2008-08-21 17:35:00,5.00839,5.00949,5.00813,5.00885,13000000.0
2008-08-21 17:36:00,5.00837,5.00859,5.00778,5.0078,11000000.0
2008-08-21 17:37:00,5.00655,5.00785,5.00469,5.00599,15000000.0
2008-08-21 17:38:00,5.00638,5.00764,5.00597,5.00741,17000000.0
2008-08-21 17:39:00,5.00749,5.00833,5.00635,5.00833,8000000.0
2008-08-21 17:40:00,5.00965,5.00993,5.008,5.00967,12000000.0
2008-08-21 17:41:00,5.00931,5.01074,5.00908,5.00997,21000000.0
2008-08-21 17:42:00,5.00945,5.01057,5.00803,5.01057,13000000.0
2008-08-21 17:43:00,5.01045,5.01079,5.00907,5.00954,11000000.0
2008-08-21 17:44:00,5.01074,5.01074,5.00903,5.00903,19000000.0
2008-08-21 17:45:00,5.01093,5.01121,5.00981,5.01121,10000000.0
2008-08-21 17:46:00,5.01073,5.01144,5.00944,5.01054,13000000.0
2008-08-21 17:47:00,5.01049,5.01084,5.00893,5.00893,9000000.0
2008-08-21 17:48:00,5.00971,5.01084,5.00964,5.0101,14000000.0
2008-08-21 17:49:00,5.00995,5.01046,5.008,5.008,14000000.0
2008-08-21 17:50:00,5.00812,5.00978,5.00782,5.00827,17000000.0
2008-08-21 17:51:00,5.00833,5.00928,5.00737,5.00824,13000000.0
2008-08-21 17:52:00,5.00664,5.0082,5.00626,5.00784,24000000.0
2008-08-21 17:53:00,5.00736,5.00902,5.00736,5.00836,16000000.0
2008-08-21 17:54:00,5.00913,5.00913,5.00727,5.00755,16000000.0
2008-08-21 17:55:00,5.00858,5.00937,5.00775,5.00932,13000000.0
2008-08-21 17:56:00,5.00866,5.00973,5.00747,5.0079,15000000.0
2008-08-21 17:57:00,5.0073,5.00937,5.0073,5.00867,10000000.0
2008-08-21 17:58:00,5.00803,5.00955,5.00777,5.00777,15000000.0
2008-08-21 17:59:00,5.00895,5.00916,5.00791,5.0084,13000000.0
2008-08-21 18:00:00,5.00853,5.00964,5.00823,5.00922,7000000.0
2008-08-21 18:01:00,5.01021,5.01021,5.0081,5.0081,18000000.0
2008-08-21 18:02:00,5.00792,5.01056,5.00792,5.01056,17000000.0
2008-08-21 18:03:00,5.01073,5.01132,5.0098,5.01132,16000000.0
2008-08-21 18:04:00,5.01034,5.01249,5.01026,5.01166,14000000.0
2008-08-21 18:05:00,5.0114,5.01246,5.01082,5.01224,13000000.0
2008-08-21 18:06:00,5.01194,5.01271,5.01072,5.01192,18000000.0
2008-08-21 18:07:00,5.01154,5.01251,5.01043,5.01064,12000000.0
2008-08-21 18:08:00,5.01117,5.01164,5.0096,5.01025,18000000.0
2008-08-21 18:09:00,5.01037,5.01113,5.00936,5.01033,12000000.0
2008-08-21 18:10:00,5.00919,5.01123,5.00908,5.00944,13000000.0
2008-08-21 18:11:00,5.01035,5.01085,5.0093,5.00961,10000000.0
2008-08-21 18:12:00,5.01046,5.01081,5.00909,5.01043,11000000.0
2008-08-21 18:13:00,5.01007,5.01053,5.00947,5.00963,14000000.0
2008-08-21 18:14:00,5.00931,5.01,5.00899,5.00931,10000000.0
2008-08-21 18:15:00,5.00849,5.00982,5.00834,5.00932,10000000.0
2008-08-21 18:16:00,5.00902,5.01085,5.00883,5.0104,9000000.0
2008-08-21 18:17:00,5.01014,5.01059,5.00888,5.01043,18000000.0
2008-08-21 18:18:00,5.01005,5.01207,5.00998,5.01031,14000000.0
2008-08-21 18:19:00,5.01125,5.01172,5.01103,5.01172,10000000.0
2008-08-21 18:20:00,5.01099,5.01255,5.01003,5.01103,15000000.0
2008-08-21 18:21:00,5.01084,5.01233,5.01057,5.01099,18000000.0
2008-08-21 18:22:00,5.01086,5.01255,5.01045,5.01092,14000000.0
2008-08-21 18:23:00,5.01048,5.01174,5.01026,5.01157,7000000.0
2008-08-21 18:24:00,5.01004,5.01115,5.01004,5.011,9000000.0
2008-08-21 18:25:00,5.01134,5.01134,5.0094,5.00952,13000000.0
2008-08-21 18:26:00,5.00916,5.01056,5.00865,5.00971,16000000.0
2008-08-21 18:27:00,5.01032,5.01035,5.00872,5.00994,14000000.0
2008-08-21 18:28:00,5.00981,5.01018,5.00889,5.00911,13000000.0
2008-08-21 18:29:00,5.00946,5.01016,5.00878,5.00906,11000000.0
2008-08-21 18:30:00,5.01036,5.0104,5.00875,5.00952,16000000.0
2008-08-21 18:31:00,5.01005,5.01071,5.00923,5.00974,12000000.0
2008-08-21 18:32:00,5.00995,5.01046,5.00951,5.01013,11000000.0
2008-08-21 18:33:00,5.00977,5.01055,5.00928,5.01005,13000000.0
2008-08-21 18:34:00,5.01009,5.01066,5.00968,5.00969,13000000.0
2008-08-21 18:35:00,5.01103,5.0113,5.00987,5.0106,18000000.0
2008-08-21 18:36:00,5.01077,5.01178,5.01005,5.01019,18000000.0
2008-08-21 18:37:00,5.01049,5.01153,5.01012,5.01124,18000000.0
2008-08-21 18:38:00,5.0114,5.0114,5.01023,5.01056,11000000.0
2008-08-21 18:39:00,5.01009,5.0107,5.00962,5.01001,11000000.0
2008-08-21 18:40:00,5.01033,5.01076,5.00912,5.01023,14000000.0
2008-08-21 18:41:00,5.00891,5.0097,5.00839,5.00839,16000000.0
2008-08-21 18:42:00,5.00883,5.00995,5.00763,5.00824,14000000.0
2008-08-21 18:43:00,5.00898,5.00919,5.00803,5.00872,10000000.0
2008-08-21 18:44:00,5.00847,5.00969,5.00832,5.00944,13000000.0
2008-08-21 18:45:00,5.00993,5.01016,5.00826,5.00954,13000000.0
2008-08-21 18:46:00,5.00969,5.00986,5.00865,5.00878,12000000.0
2008-08-21 18:47:00,5.00963,5.00965,5.00863,5.00942,14000000.0
2008-08-21 18:48:00,5.0096,5.00968,5.00823,5.00832,15000000.0
2008-08-21 18:49:00,5.00819,5.01027,5.00819,5.00961,12000000.0
2008-08-21 18:50:00,5.00913,5.01089,5.00904,5.01075,9000000.0
2008-08-21 18:51:00,5.01085,5.01132,5.0096,5.01132,17000000.0
2008-08-21 18:52:00,5.0102,5.01115,5.00963,5.01083,9000000.0
2008-08-21 18:53:00,5.00882,5.01002,5.00801,5.01002,14000000.0
2008-08-21 18:54:00,5.00868,5.00967,5.00789,5.00967,14000000.0
2008-08-21 18:55:00,5.00812,5.00956,5.00812,5.00908,10000000.0
2008-08-21 18:56:00,5.00965,5.00966,5.00852,5.00879,16000000.0
2008-08-21 18:57:00,5.00962,5.00962,5.00798,5.0087,17000000.0
2008-08-21 18:58:00,5.00866,5.00997,5.00848,5.00848,14000000.0
2008-08-21 18:59:00,5.00897,5.01088,5.00897,5.01088,14000000.0
2008-08-21 19:00:00,5.01064,5.01104,5.00922,5.00922,15000000.0
2008-08-21 19:01:00,5.01007,5.01074,5.00962,5.01074,15000000.0
2008-08-21 19:02:00,5.01021,5.01046,5.00895,5.00937,14000000.0
2008-08-21 19:03:00,5.01057,5.01057,5.00903,5.00918,14000000.0
2008-08-21 19:04:00,5.00955,5.01018,5.00863,5.00885,12000000.0
2008-08-21 19:05:00,5.00958,5.00958,5.00838,5.00866,15000000.0
2008-08-21 19:06:00,5.00774,5.00893,5.00751,5.00755,16000000.0
2008-08-21 19:07:00,5.00877,5.00918,5.00769,5.00769,20000000.0
2008-08-21 19:08:00,5.00917,5.00967,5.0083,5.0083,8000000.0
2008-08-21 19:09:00,5.00909,5.00993,5.00835,5.00983,17000000.0
2008-08-21 19:10:00,5.00934,5.00971,5.0083,5.00869,9000000.0
2008-08-21 19:11:00,5.00805,5.00992,5.00805,5.00806,16000000.0
2008-08-21 19:12:00,5.00895,5.0096,5.0083,5.00895,13000000.0
2008-08-21 19:13:00,5.00976,5.0099,5.00892,5.00965,10000000.0
2008-08-21 19:14:00,5.01059,5.01138,5.01,5.01109,20000000.0
2008-08-21 19:15:00,5.01015,5.01186,5.01004,5.01186,12000000.0
2008-08-21 19:16:00,5.01287,5.01347,5.01181,5.01267,8000000.0
2008-08-21 19:17:00,5.01397,5.01397,5.01182,5.01297,18000000.0
2008-08-21 19:18:00,5.0135,5.01374,5.01155,5.01155,11000000.0
2008-08-21 19:19:00,5.01167,5.0133,5.01167,5.0133,12000000.0
2008-08-21 19:20:00,5.01211,5.01267,5.01106,5.01183,14000000.0
2008-08-21 19:21:00,5.01171,5.01301,5.01127,5.0118,13000000.0
2008-08-21 19:22:00,5.01221,5.01301,5.01221,5.01234,12000000.0
2008-08-21 19:23:00,5.01242,5.01291,5.01157,5.01291,14000000.0
2008-08-21 19:24:00,5.01186,5.01343,5.01181,5.01322,19000000.0
2008-08-21 19:25:00,5.01223,5.01303,5.01215,5.01221,8000000.0
2008-08-21 19:26:00,5.01237,5.01298,5.01173,5.01177,7000000.0
2008-08-21 19:27:00,5.01136,5.01258,5.0106,5.01171,20000000.0
2008-08-21 19:28:00,5.00989,5.01197,5.00989,5.01099,17000000.0
2008-08-21 19:29:00,5.01108,5.01108,5.01042,5.01098,10000000.0
2008-08-21 19:30:00,5.01086,5.01168,5.01014,5.01058,15000000.0
2008-08-21 19:31:00,5.01137,5.01196,5.01039,5.01039,11000000.0
2008-08-21 19:32:00,5.01026,5.01177,5.01008,5.01034,9000000.0
2008-08-21 19:33:00,5.01084,5.01167,5.01046,5.01085,14000000.0
2008-08-21 19:34:00,5.01115,5.0119,5.01084,5.01107,17000000.0
2008-08-21 19:35:00,5.0113,5.01161,5.01024,5.01085,8000000.0
2008-08-21 19:36:00,5.01041,5.01262,5.01041,5.01252,15000000.0
2008-08-21 19:37:00,5.01244,5.01309,5.0122,5.01239,8000000.0
2008-08-21 19:38:00,5.01308,5.01379,5.01211,5.01314,15000000.0
2008-08-21 19:39:00,5.01326,5.01393,5.01244,5.01308,17000000.0
2008-08-21 19:40:00,5.01221,5.01307,5.01209,5.01221,16000000.0
2008-08-21 19:41:00,5.01206,5.01339,5.01151,5.01335,11000000.0
2008-08-21 19:42:00,5.01231,5.01297,5.01159,5.0122,15000000.0
2008-08-21 19:43:00,5.01167,5.01289,5.01117,5.01284,14000000.0
2008-08-21 19:44:00,5.01132,5.01201,5.01064,5.01151,14000000.0
2008-08-21 19:45:00,5.01026,5.01285,5.01026,5.01157,15000000.0
2008-08-21 19:46:00,5.0114,5.01239,5.01108,5.01113,15000000.0
2008-08-21 19:47:00,5.01227,5.01286,5.0113,5.0127,16000000.0
2008-08-21 19:48:00,5.01274,5.01274,5.01097,5.01182,16000000.0
2008-08-21 19:49:00,5.01188,5.0123,5.01137,5.01137,8000000.0
2008-08-21 19:50:00,5.01156,5.01241,5.01103,5.01214,9000000.0
2008-08-21 19:51:00,5.01201,5.01267,5.0101,5.0112,19000000.0
2008-08-21 19:52:00,5.00896,5.01075,5.00874,5.01075,11000000.0
2008-08-21 19:53:00,5.00969,5.01009,5.00831,5.0093,14000000.0
2008-08-21 19:54:00,5.00899,5.00976,5.00817,5.00938,18000000.0
2008-08-21 19:55:00,5.00917,5.00977,5.00842,5.00915,13000000.0
2008-08-21 19:56:00,5.00834,5.01006,5.00834,5.00992,10000000.0
2008-08-21 19:57:00,5.00956,5.01054,5.00874,5.00937,16000000.0
2008-08-21 19:58:00,5.00997,5.01203,5.00988,5.01203,15000000.0
2008-08-21 19:59:00,5.01016,5.01172,5.01003,5.01072,14000000.0
2008-08-21 20:00:00,5.01057,5.01139,5.00992,5.01068,11000000.0
2008-08-21 20:01:00,5.01036,5.01163,5.00989,5.01124,24000000.0
2008-08-21 20:02:00,5.01119,5.01119,5.00916,5.00916,11000000.0
2008-08-21 20:03:00,5.01034,5.01071,5.00956,5.01064,11000000.0
2008-08-21 20:04:00,5.01091,5.01115,5.0103,5.01057,10000000.0
2008-08-21 20:05:00,5.01029,5.01103,5.00955,5.01004,17000000.0
2008-08-21 20:06:00,5.01063,5.01123,5.00985,5.01123,10000000.0
2008-08-21 20:07:00,5.01053,5.01105,5.00936,5.01073,14000000.0
2008-08-21 20:08:00,5.01076,5.01149,5.0099,5.01014,13000000.0
2008-08-21 20:09:00,5.01034,5.0108,5.01002,5.01079,11000000.0
2008-08-21 20:10:00,5.01022,5.01107,5.00976,5.01015,11000000.0
2008-08-21 20:11:00,5.01011,5.01222,5.01011,5.01176,9000000.0
2008-08-21 20:12:00,5.01186,5.01267,5.01091,5.01091,16000000.0
2008-08-21 20:13:00,5.01181,5.01262,5.01155,5.01243,11000000.0
2008-08-21 20:14:00,5.01265,5.01316,5.01102,5.01194,19000000.0
2008-08-21 20:15:00,5.0114,5.0125,5.01122,5.01227,13000000.0
2008-08-21 20:16:00,5.01168,5.01243,5.01092,5.01202,15000000.0
2008-08-21 20:17:00,5.01074,5.01207,5.01039,5.01191,8000000.0
2008-08-21 20:18:00,5.01107,5.01107,5.00915,5.00955,14000000.0
2008-08-21 20:19:00,5.01078,5.01144,5.00973,5.01063,14000000.0
2008-08-21 20:20:00,5.01071,5.01087,5.00975,5.01007,12000000.0
2008-08-21 20:21:00,5.01032,5.01062,5.00907,5.01005,9000000.0
2008-08-21 20:22:00,5.00969,5.01071,5.00896,5.00955,17000000.0
2008-08-21 20:23:00,5.00935,5.00976,5.00869,5.00923,11000000.0
2008-08-21 20:24:00,5.0089,5.01019,5.00813,5.00925,16000000.0
2008-08-21 20:25:00,5.00907,5.01001,5.00887,5.00931,11000000.0
2008-08-21 20:26:00,5.00953,5.01027,5.00938,5.0096,8000000.0
2008-08-21 20:27:00,5.00972,5.01111,5.00941,5.01024,13000000.0
2008-08-21 20:28:00,5.00907,5.01086,5.00831,5.00962,15000000.0
2008-08-21 20:29:00,5.00944,5.00984,5.00802,5.00824,16000000.0
2008-08-21 20:30:00,5.00839,5.00972,5.00832,5.00854,8000000.0
2008-08-21 20:31:00,5.00798,5.00984,5.00798,5.00914,18000000.0
2008-08-21 20:32:00,5.00951,5.01023,5.00881,5.00937,7000000.0
2008-08-21 20:33:00,5.01017,5.01128,5.00982,5.01017,13000000.0
2008-08-21 20:34:00,5.01048,5.01048,5.00732,5.00893,13000000.0
2008-08-21 20:35:00,5.00847,5.00935,5.00787,5.0084,9000000.0
2008-08-21 20:36:00,5.00999,5.01123,5.00911,5.01054,17000000.0
2008-08-21 20:37:00,5.01016,5.01097,5.00906,5.00935,14000000.0
2008-08-21 20:38:00,5.00942,5.00966,5.00846,5.00886,16000000.0
2008-08-21 20:39:00,5.00881,5.01012,5.0084,5.00939,14000000.0
2008-08-21 20:40:00,5.00966,5.01002,5.00875,5.00998,17000000.0
2008-08-21 20:41:00,5.00953,5.01014,5.00811,5.00989,16000000.0
2008-08-21 20:42:00,5.00936,5.00936,5.0078,5.0078,22000000.0
2008-08-21 20:43:00,5.0089,5.00949,5.00799,5.00897,18000000.0
2008-08-21 20:44:00,5.00917,5.00954,5.00747,5.00881,16000000.0
2008-08-21 20:45:00,5.00848,5.00951,5.00841,5.00869,8000000.0
2008-08-21 20:46:00,5.00897,5.00998,5.00854,5.00927,19000000.0
2008-08-21 20:47:00,5.00918,5.01,5.00873,5.01,12000000.0
2008-08-21 20:48:00,5.00891,5.01032,5.00891,5.01032,9000000.0
2008-08-21 20:49:00,5.00842,5.01029,5.00815,5.00892,19000000.0
2008-08-21 20:50:00,5.0085,5.00942,5.0079,5.00893,15000000.0
2008-08-21 20:51:00,5.00967,5.01006,5.00814,5.00826,9000000.0
2008-08-21 20:52:00,5.00967,5.01004,5.00843,5.00912,11000000.0
2008-08-21 20:53:00,5.0086,5.00939,5.00809,5.00888,15000000.0
2008-08-21 20:54:00,5.009,5.00962,5.00828,5.0085,12000000.0
2008-08-21 20:55:00,5.00886,5.00999,5.00815,5.00815,18000000.0
2008-08-21 20:56:00,5.0089,5.00951,5.00838,5.0088,12000000.0
2008-08-21 20:57:00,5.00889,5.01001,5.00868,5.00868,13000000.0
2008-08-21 20:58:00,5.00948,5.00978,5.00851,5.00851,11000000.0
2008-08-21 20:59:00,5.00956,5.00982,5.00787,5.00865,11000000.0
2008-08-21 21:00:00,5.00898,5.00937,5.0076,5.00924,17000000.0
2008-08-21 21:01:00,5.00829,5.00926,5.00829,5.00836,10000000.0
2008-08-21 21:02:00,5.0094,5.00968,5.00852,5.00933,8000000.0
2008-08-21 21:03:00,5.00891,5.00965,5.00782,5.00782,19000000.0
2008-08-21 21:04:00,5.00889,5.0092,5.0074,5.0074,18000000.0
2008-08-21 21:05:00,5.0077,5.0086,5.00681,5.00681,14000000.0
2008-08-21 21:06:00,5.00779,5.00836,5.00723,5.00726,12000000.0
2008-08-21 21:07:00,5.00671,5.00745,5.0059,5.00613,10000000.0
2008-08-21 21:08:00,5.00573,5.00644,5.00493,5.00599,14000000.0
2008-08-21 21:09:00,5.00532,5.00585,5.00403,5.00403,16000000.0
2008-08-21 21:10:00,5.0043,5.00534,5.00395,5.00534,15000000.0
2008-08-21 21:11:00,5.00383,5.00575,5.00383,5.00393,13000000.0
2008-08-21 21:12:00,5.00576,5.0058,5.00469,5.00498,10000000.0
2008-08-21 21:13:00,5.00658,5.00712,5.00548,5.00712,14000000.0
2008-08-21 21:14:00,5.00668,5.00789,5.00598,5.00598,10000000.0
2008-08-21 21:15:00,5.00662,5.00737,5.00593,5.00702,15000000.0
2008-08-21 21:16:00,5.00694,5.00694,5.00514,5.00567,11000000.0
2008-08-21 21:17:00,5.00635,5.00676,5.00554,5.00554,13000000.0
2008-08-21 21:18:00,5.00684,5.00684,5.00448,5.00564,17000000.0
2008-08-21 21:19:00,5.00569,5.00593,5.00421,5.00465,12000000.0
2008-08-21 21:20:00,5.00503,5.00581,5.00475,5.0056,14000000.0
2008-08-21 21:21:00,5.00406,5.0048,5.00388,5.00457,11000000.0
2008-08-21 21:22:00,5.0049,5.00536,5.00406,5.00493,9000000.0
2008-08-21 21:23:00,5.0054,5.00588,5.00503,5.00588,7000000.0
2008-08-21 21:24:00,5.00593,5.00614,5.00481,5.00509,11000000.0
2008-08-21 21:25:00,5.00474,5.00588,5.00428,5.00588,7000000.0
2008-08-21 21:26:00,5.00448,5.00602,5.00435,5.0049,13000000.0
2008-08-21 21:27:00,5.00611,5.00616,5.00487,5.00584,11000000.0
2008-08-21 21:28:00,5.00511,5.00589,5.00474,5.00569,15000000.0
2008-08-21 21:29:00,5.00453,5.00591,5.00453,5.0049,12000000.0
2008-08-21 21:30:00,5.00468,5.00537,5.00453,5.00453,10000000.0
2008-08-21 21:31:00,5.0044,5.00506,5.00405,5.0041,10000000.0
2008-08-21 21:32:00,5.00517,5.00559,5.00421,5.00559,12000000.0
2008-08-21 21:33:00,5.0047,5.00556,5.00412,5.00473,19000000.0
2008-08-21 21:34:00,5.0044,5.00492,5.00415,5.00415,8000000.0
2008-08-21 21:35:00,5.00521,5.00564,5.00424,5.00439,20000000.0
2008-08-21 21:36:00,5.00555,5.00555,5.00416,5.00512,19000000.0
2008-08-21 21:37:00,5.00489,5.0059,5.00436,5.00586,19000000.0
2008-08-21 21:38:00,5.00511,5.00566,5.00413,5.00477,13000000.0
2008-08-21 21:39:00,5.00526,5.00526,5.00309,5.00401,17000000.0
2008-08-21 21:40:00,5.00459,5.0048,5.00389,5.00463,7000000.0
2008-08-21 21:41:00,5.00363,5.00435,5.00344,5.00415,11000000.0
2008-08-21 21:42:00,5.00397,5.00503,5.00317,5.00497,18000000.0
2008-08-21 21:43:00,5.00404,5.00455,5.00311,5.00311,13000000.0
2008-08-21 21:44:00,5.0045,5.00472,5.00318,5.00456,16000000.0
2008-08-21 21:45:00,5.00278,5.00435,5.00278,5.00435,11000000.0
2008-08-21 21:46:00,5.004,5.00461,5.00266,5.00266,13000000.0
2008-08-21 21:47:00,5.00377,5.00424,5.00298,5.00415,13000000.0
2008-08-21 21:48:00,5.00278,5.00443,5.00272,5.00334,17000000.0
2008-08-21 21:49:00,5.00307,5.0039,5.00307,5.00351,8000000.0
2008-08-21 21:50:00,5.00402,5.00443,5.00304,5.0039,11000000.0
2008-08-21 21:51:00,5.00474,5.00492,5.00372,5.00484,13000000.0
2008-08-21 21:52:00,5.0049,5.0049,5.00288,5.00352,13000000.0
2008-08-21 21:53:00,5.00256,5.00453,5.00256,5.00393,14000000.0
2008-08-21 21:54:00,5.00381,5.00404,5.0031,5.00386,11000000.0
2008-08-21 21:55:00,5.00441,5.00452,5.00274,5.00385,17000000.0
2008-08-21 21:56:00,5.00377,5.00438,5.00251,5.00271,12000000.0
2008-08-21 21:57:00,5.00295,5.00314,5.002,5.00267,16000000.0
2008-08-21 21:58:00,5.00265,5.00331,5.00216,5.00331,9000000.0
2008-08-21 21:59:00,5.00273,5.00324,5.00173,5.00173,18000000.0
2008-08-21 22:00:00,5.00264,5.00323,5.00171,5.00296,13000000.0
2008-08-21 22:01:00,5.00228,5.0031,5.00184,5.00208,11000000.0
2008-08-21 22:02:00,5.00209,5.00254,5.00107,5.00153,17000000.0
2008-08-21 22:03:00,5.00254,5.00254,5.00134,5.0019,23000000.0
2008-08-21 22:04:00,5.00177,5.00216,5.00143,5.00216,15000000.0
2008-08-21 22:05:00,5.00162,5.00241,5.00112,5.00204,14000000.0
2008-08-21 22:06:00,5.00145,5.0022,4.99847,4.99847,15000000.0
2008-08-21 22:07:00,4.99924,5.00198,4.99924,5.00198,9000000.0
2008-08-21 22:08:00,5.00034,5.0019,5.00007,5.00188,18000000.0
2008-08-21 22:09:00,5.0,5.00117,5.0,5.00117,11000000.0
2008-08-21 22:10:00,4.99994,5.00114,4.99994,5.00085,7000000.0
2008-08-21 22:11:00,5.00045,5.00138,5.00008,5.00078,8000000.0
2008-08-21 22:12:00,5.00062,5.00125,4.9995,4.9995,16000000.0
2008-08-21 22:13:00,5.00093,5.002,5.00058,5.00078,24000000.0
2008-08-21 22:14:00,5.00169,5.00204,5.00115,5.00204,9000000.0
2008-08-21 22:15:00,5.00227,5.00235,5.00215,5.00228,10000000.0
2008-08-21 22:16:00,5.00143,5.00188,5.00039,5.00102,13000000.0
2008-08-21 22:17:00,5.00011,5.00192,5.00011,5.00062,20000000.0
2008-08-21 22:18:00,5.00124,5.00124,4.99953,5.00032,11000000.0
2008-08-21 22:19:00,4.99942,5.00115,4.99942,5.00115,15000000.0
2008-08-21 22:20:00,5.00098,5.00129,4.99941,5.00045,16000000.0
2008-08-21 22:21:00,5.0006,5.00063,4.99947,4.99961,12000000.0
2008-08-21 22:22:00,4.99978,5.00066,4.99965,5.00014,14000000.0
2008-08-21 22:23:00,4.99989,5.00092,4.99879,4.99879,11000000.0
2008-08-21 22:24:00,5.00004,5.00067,4.99906,4.99906,16000000.0
2008-08-21 22:25:00,4.99906,5.00037,4.99906,4.99989,14000000.0
2008-08-21 22:26:00,4.99983,5.00021,4.99898,4.99975,10000000.0
2008-08-21 22:27:00,4.9986,5.00041,4.9986,4.99998,14000000.0
2008-08-21 22:28:00,4.99989,5.00047,4.99912,4.99941,12000000.0
2008-08-21 22:29:00,4.99979,5.00139,4.99965,5.0007,13000000.0
2008-08-21 22:30:00,5.00021,5.00092,4.99974,5.0007,8000000.0
2008-08-21 22:31:00,4.99989,5.00092,4.99929,4.99957,11000000.0
2008-08-21 22:32:00,4.99916,5.00035,4.99904,5.00002,20000000.0
2008-08-21 22:33:00,4.99986,5.00106,4.99977,5.00106,11000000.0
2008-08-21 22:34:00,5.00003,5.00114,4.99925,4.99925,10000000.0
2008-08-21 22:35:00,5.00015,5.00043,4.99875,5.00043,13000000.0
2008-08-21 22:36:00,4.99978,5.00075,4.9993,5.00075,9000000.0
2008-08-21 22:37:00,5.00003,5.00024,4.99881,5.00008,13000000.0
2008-08-21 22:38:00,5.00017,5.00068,4.99937,4.99937,9000000.0
2008-08-21 22:39:00,4.9997,5.00008,4.99912,4.99941,12000000.0
2008-08-21 22:40:00,4.99992,5.00001,4.99911,4.99982,9000000.0
2008-08-21 22:41:00,5.00049,5.00049,4.99871,5.00013,14000000.0
2008-08-21 22:42:00,4.99966,5.00008,4.99843,4.99919,13000000.0
2008-08-21 22:43:00,4.99887,5.00014,4.99887,4.99926,12000000.0
2008-08-21 22:44:00,4.99984,5.00099,4.99905,5.00002,15000000.0
2008-08-21 22:45:00,4.99964,5.00081,4.9993,5.00049,13000000.0
2008-08-21 22:46:00,4.99927,5.00037,4.9989,4.99943,14000000.0
2008-08-21 22:47:00,4.99971,5.00068,4.99945,4.99994,15000000.0
2008-08-21 22:48:00,5.00077,5.00127,4.99993,5.0001,13000000.0
2008-08-21 22:49:00,5.00049,5.00051,4.99927,4.99977,13000000.0
2008-08-21 22:50:00,4.99984,4.99984,4.99908,4.99908,15000000.0
2008-08-21 22:51:00,5.0006,5.0006,4.9995,5.00033,14000000.0
2008-08-21 22:52:00,5.00001,5.00015,4.99949,4.99999,9000000.0
2008-08-21 22:53:00,5.00098,5.00098,4.9998,5.00026,15000000.0
2008-08-21 22:54:00,5.00047,5.00085,4.99998,5.00017,17000000.0
2008-08-21 22:55:00,5.00035,5.00035,4.99909,4.99951,16000000.0
2008-08-21 22:56:00,4.9998,5.00063,4.99945,5.00014,13000000.0
2008-08-21 22:57:00,5.00025,5.00056,4.99942,4.99959,8000000.0
2008-08-21 22:58:00,4.99938,5.00064,4.99938,4.99948,8000000.0
2008-08-21 22:59:00,5.00003,5.00102,4.99993,5.00009,19000000.0
2008-08-21 23:00:00,4.99843,5.00014,4.99827,4.99972,10000000.0
2008-08-21 23:01:00,4.99941,4.99972,4.99884,4.99948,7000000.0
2008-08-21 23:02:00,4.99996,5.00024,4.99906,4.99919,15000000.0
2008-08-21 23:03:00,4.9982,4.9996,4.9982,4.99903,17000000.0
2008-08-21 23:04:00,4.99931,4.99973,4.99816,4.99895,19000000.0
2008-08-21 23:05:00,4.99867,4.99971,4.99823,4.99823,9000000.0
2008-08-21 23:06:00,4.99936,4.99936,4.99771,4.99796,12000000.0
2008-08-21 23:07:00,4.99859,4.99871,4.99691,4.99691,14000000.0
2008-08-21 23:08:00,4.99756,4.99931,4.99756,4.99802,16000000.0
2008-08-21 23:09:00,4.99798,4.99921,4.99791,4.99904,9000000.0
2008-08-21 23:10:00,4.99859,4.99901,4.99751,4.9981,12000000.0
2008-08-21 23:11:00,4.99879,4.99896,4.99774,4.99834,14000000.0
2008-08-21 23:12:00,4.99861,4.99893,4.99739,4.99739,7000000.0
2008-08-21 23:13:00,4.99804,4.99956,4.99781,4.99885,14000000.0
2008-08-21 23:14:00,4.99962,4.99962,4.99811,4.99833,19000000.0
2008-08-21 23:15:00,4.99848,4.99916,4.99792,4.99826,13000000.0
2008-08-21 23:16:00,4.9996,4.9996,4.99827,4.99854,15000000.0
2008-08-21 23:17:00,4.99914,4.99918,4.99778,4.99835,11000000.0
2008-08-21 23:18:00,4.99835,4.99846,4.99739,4.99765,12000000.0
2008-08-21 23:19:00,4.9972,4.99812,4.99661,4.99697,14000000.0
2008-08-21 23:20:00,4.99827,4.99827,4.99684,4.99795,19000000.0
2008-08-21 23:21:00,4.9971,4.99783,4.9971,4.99736,7000000.0
2008-08-21 23:22:00,4.9981,4.99812,4.99664,4.99794,15000000.0
2008-08-21 23:23:00,4.99707,4.99804,4.99697,4.99802,11000000.0
2008-08-21 23:24:00,4.99707,4.99754,4.99612,4.99612,14000000.0
2008-08-21 23:25:00,4.99743,4.99796,4.99695,4.99708,11000000.0
2008-08-21 23:26:00,4.99641,4.99749,4.99641,4.99686,14000000.0
2008-08-21 23:27:00,4.9976,4.99782,4.99653,4.99697,11000000.0
2008-08-21 23:28:00,4.9965,4.99863,4.9965,4.9975,12000000.0
2008-08-21 23:29:00,4.99793,4.99865,4.99749,4.99847,16000000.0
2008-08-21 23:30:00,4.9974,4.99887,4.9974,4.99808,20000000.0
2008-08-21 23:31:00,4.99926,4.99962,4.99823,4.9993,11000000.0
2008-08-21 23:32:00,4.99888,5.00024,4.99836,4.9994,16000000.0
2008-08-21 23:33:00,4.9997,5.00017,4.99893,4.99936,12000000.0
2008-08-21 23:34:00,4.99978,4.99983,4.99853,4.99892,13000000.0
2008-08-21 23:35:00,4.99935,4.99955,4.99935,4.99935,9000000.0
2008-08-21 23:36:00,4.99907,5.00043,4.99859,5.00043,9000000.0
2008-08-21 23:37:00,5.00027,5.00088,4.99944,5.00047,14000000.0
2008-08-21 23:38:00,5.00015,5.00117,4.99949,5.00002,13000000.0
2008-08-21 23:39:00,5.0012,5.00148,5.00011,5.0008,17000000.0
2008-08-21 23:40:00,5.00105,5.00144,5.00001,5.00001,12000000.0
2008-08-21 23:41:00,5.00155,5.00155,5.00135,5.00155,17000000.0
2008-08-21 23:42:00,5.00151,5.00256,5.00072,5.00178,22000000.0
2008-08-21 23:43:00,5.00172,5.00225,5.00069,5.00159,15000000.0
2008-08-21 23:44:00,5.00143,5.00252,5.00065,5.0011,14000000.0
2008-08-21 23:45:00,5.00155,5.00175,5.00155,5.00175,20000000.0
2008-08-21 23:46:00,5.00106,5.00135,5.00003,5.00102,14000000.0
2008-08-21 23:47:00,5.00172,5.00249,5.0011,5.00179,10000000.0
2008-08-21 23:48:00,5.00189,5.00245,5.00189,5.00245,18000000.0
2008-08-21 23:49:00,5.00195,5.00274,5.00155,5.00267,14000000.0
2008-08-21 23:50:00,5.0014,5.00298,5.0014,5.00231,13000000.0
2008-08-21 23:51:00,5.00237,5.00237,5.0014,5.00221,8000000.0
2008-08-21 23:52:00,5.00203,5.00261,5.00158,5.00177,16000000.0
2008-08-21 23:53:00,5.00216,5.00269,5.0013,5.00259,18000000.0
2008-08-21 23:54:00,5.00194,5.00212,5.00115,5.00125,12000000.0
2008-08-21 23:55:00,5.00217,5.00254,5.00137,5.00212,19000000.0
2008-08-21 23:56:00,5.00178,5.00185,5.00165,5.00178,14000000.0
2008-08-21 23:57:00,5.001,5.00252,5.001,5.0019,16000000.0
2008-08-21 23:58:00,5.00198,5.00229,5.00097,5.001,13000000.0
2008-08-21 23:59:00,5.00145,5.00165,5.00145,5.00145,14000000.0
2008-08-22 00:00:00,5.00034,5.00232,5.00034,5.00196,17000000.0
2008-08-22 00:01:00,5.00182,5.00444,5.00093,5.00253,12000000.0
2008-08-22 00:02:00,5.00192,5.00238,5.00022,5.00034,15000000.0
2008-08-22 00:03:00,5.00057,5.00095,4.99933,5.00093,14000000.0
2008-08-22 00:04:00,5.00113,5.00203,5.00005,5.00005,12000000.0
2008-08-22 00:05:00,5.00111,5.00158,5.00006,5.00021,12000000.0
2008-08-22 00:06:00,5.00008,5.00008,4.99923,4.99939,12000000.0
2008-08-22 00:07:00,5.00008,5.0007,4.99965,5.00052,11000000.0
2008-08-22 00:08:00,5.00095,5.00095,4.99986,5.0004,15000000.0
2008-08-22 00:09:00,4.99948,5.00105,4.99948,4.99991,12000000.0
2008-08-22 00:10:00,4.99956,5.00127,4.99956,5.00057,19000000.0
2008-08-22 00:11:00,5.00057,5.00081,4.99949,4.99949,8000000.0
2008-08-22 00:12:00,5.00059,5.00064,4.99952,4.99952,9000000.0
2008-08-22 00:13:00,5.00068,5.00098,4.99986,5.00043,13000000.0
2008-08-22 00:14:00,5.00007,5.00141,5.00007,5.00141,14000000.0
2008-08-22 00:15:00,5.00017,5.0002,4.99999,5.0001,12000000.0
2008-08-22 00:16:00,5.00105,5.00105,5.00085,5.00105,12000000.0
2008-08-22 00:17:00,5.00101,5.00134,5.00038,5.00038,10000000.0
2008-08-22 00:18:00,5.00077,5.0015,5.00019,5.00019,19000000.0
2008-08-22 00:19:00,5.00136,5.00157,5.00049,5.00116,12000000.0
2008-08-22 00:20:00,5.00121,5.0016,5.00069,5.0016,11000000.0
2008-08-22 00:21:00,5.00095,5.00217,5.00095,5.00147,14000000.0
2008-08-22 00:22:00,5.00099,5.00245,5.00099,5.00245,13000000.0
2008-08-22 00:23:00,5.00241,5.00249,5.00214,5.00214,13000000.0
2008-08-22 00:24:00,5.00167,5.00199,5.00112,5.0015,9000000.0
2008-08-22 00:25:00,5.00151,5.00181,5.00097,5.00152,13000000.0
2008-08-22 00:26:00,5.00126,5.00159,5.00126,5.00146,14000000.0
2008-08-22 00:27:00,5.00066,5.00194,5.00066,5.00108,15000000.0
2008-08-22 00:28:00,5.00115,5.00216,5.00115,5.00141,7000000.0
2008-08-22 00:29:00,5.00184,5.00244,5.00131,5.00198,17000000.0
2008-08-22 00:30:00,5.00199,5.00261,5.0018,5.0018,9000000.0
2008-08-22 00:31:00,5.00171,5.00171,5.00107,5.0012,13000000.0
2008-08-22 00:32:00,5.00128,5.00292,5.00115,5.00255,8000000.0
2008-08-22 00:33:00,5.0027,5.00341,5.00188,5.00264,19000000.0
2008-08-22 00:34:00,5.00271,5.00372,5.00242,5.00331,15000000.0
2008-08-22 00:35:00,5.00257,5.00381,5.00257,5.00381,12000000.0
2008-08-22 00:36:00,5.0033,5.00449,5.00256,5.00359,15000000.0
2008-08-22 00:37:00,5.00249,5.00354,5.00228,5.00335,15000000.0
2008-08-22 00:38:00,5.00314,5.00385,5.00268,5.00373,18000000.0
2008-08-22 00:39:00,5.00263,5.00397,5.00263,5.00375,20000000.0
2008-08-22 00:40:00,5.00356,5.00442,5.00338,5.00386,10000000.0
2008-08-22 00:41:00,5.00392,5.00427,5.00313,5.00313,9000000.0
2008-08-22 00:42:00,5.00316,5.004,5.00291,5.0032,16000000.0
2008-08-22 00:43:00,5.00308,5.0037,5.00287,5.00289,16000000.0
2008-08-22 00:44:00,5.00392,5.00392,5.00279,5.00279,10000000.0
2008-08-22 00:45:00,5.0035,5.00375,5.00292,5.00343,16000000.0
2008-08-22 00:46:00,5.00272,5.00376,5.00272,5.00308,12000000.0
2008-08-22 00:47:00,5.00463,5.0048,5.00363,5.00363,8000000.0
2008-08-22 00:48:00,5.00507,5.00514,5.0037,5.0044,16000000.0
2008-08-22 00:49:00,5.00437,5.00507,5.00356,5.00356,11000000.0
2008-08-22 00:50:00,5.00441,5.00459,5.00323,5.00323,9000000.0
2008-08-22 00:51:00,5.00295,5.00366,5.00249,5.00297,9000000.0
2008-08-22 00:52:00,5.00231,5.0029,5.00094,5.00243,18000000.0
2008-08-22 00:53:00,5.00084,5.0023,5.00081,5.00193,12000000.0
2008-08-22 00:54:00,5.00221,5.00296,5.00153,5.00221,12000000.0
2008-08-22 00:55:00,5.00332,5.00332,5.00253,5.0032,11000000.0
2008-08-22 00:56:00,5.00366,5.00449,5.003,5.00415,14000000.0
2008-08-22 00:57:00,5.00473,5.00505,5.00387,5.00446,15000000.0
2008-08-22 00:58:00,5.00522,5.0055,5.00382,5.00382,9000000.0
2008-08-22 00:59:00,5.00466,5.00498,5.00391,5.00437,17000000.0
2008-08-22 01:00:00,5.00508,5.00583,5.00428,5.00518,12000000.0
2008-08-22 01:01:00,5.0049,5.00582,5.00487,5.00559,15000000.0
2008-08-22 01:02:00,5.00509,5.00612,5.00493,5.00612,10000000.0
2008-08-22 01:03:00,5.00516,5.00611,5.00439,5.00546,13000000.0
2008-08-22 01:04:00,5.0043,5.00516,5.00389,5.00497,13000000.0
2008-08-22 01:05:00,5.00495,5.00527,5.00446,5.00492,13000000.0
2008-08-22 01:06:00,5.00554,5.00554,5.00396,5.00427,12000000.0
2008-08-22 01:07:00,5.00441,5.00554,5.00387,5.00503,13000000.0
2008-08-22 01:08:00,5.00394,5.00504,5.00394,5.00427,15000000.0
2008-08-22 01:09:00,5.0039,5.00573,5.0039,5.00479,17000000.0
2008-08-22 01:10:00,5.00502,5.00523,5.00399,5.00514,10000000.0
2008-08-22 01:11:00,5.00482,5.0051,5.00415,5.0051,11000000.0
2008-08-22 01:12:00,5.00445,5.00498,5.00389,5.00477,10000000.0
2008-08-22 01:13:00,5.00467,5.00515,5.00389,5.00389,11000000.0
2008-08-22 01:14:00,5.00419,5.00453,5.00341,5.00444,13000000.0
2008-08-22 01:15:00,5.00416,5.00438,5.00316,5.00316,9000000.0
2008-08-22 01:16:00,5.00283,5.0038,5.00218,5.00276,12000000.0
2008-08-22 01:17:00,5.00368,5.00368,5.00232,5.00332,11000000.0
2008-08-22 01:18:00,5.00303,5.00423,5.00261,5.00342,12000000.0
2008-08-22 01:19:00,5.00307,5.00404,5.0028,5.00404,19000000.0
2008-08-22 01:20:00,5.0038,5.00402,5.00296,5.00313,11000000.0
2008-08-22 01:21:00,5.00445,5.00465,5.00445,5.00465,12000000.0
2008-08-22 01:22:00,5.00434,5.0044,5.00381,5.00386,9000000.0
2008-08-22 01:23:00,5.00461,5.00488,5.00332,5.00416,13000000.0
2008-08-22 01:24:00,5.00503,5.00503,5.00366,5.00453,14000000.0
2008-08-22 01:25:00,5.00398,5.00425,5.00368,5.0041,11000000.0
2008-08-22 01:26:00,5.0048,5.00489,5.00365,5.0047,10000000.0
2008-08-22 01:27:00,5.00376,5.00442,5.00338,5.00352,17000000.0
2008-08-22 01:28:00,5.00453,5.00453,5.00334,5.00334,13000000.0
2008-08-22 01:29:00,5.00376,5.00465,5.00306,5.00465,19000000.0
2008-08-22 01:30:00,5.00379,5.00458,5.00323,5.00458,15000000.0
2008-08-22 01:31:00,5.00288,5.00379,5.00288,5.00379,15000000.0
2008-08-22 01:32:00,5.00389,5.00522,5.00372,5.00522,12000000.0
2008-08-22 01:33:00,5.0041,5.00493,5.00384,5.00384,8000000.0
2008-08-22 01:34:00,5.00435,5.00455,5.00435,5.00455,18000000.0
2008-08-22 01:35:00,5.00469,5.00497,5.00376,5.00476,12000000.0
2008-08-22 01:36:00,5.00455,5.00512,5.00395,5.00395,16000000.0
2008-08-22 01:37:00,5.00417,5.00477,5.0037,5.00375,15000000.0
2008-08-22 01:38:00,5.00404,5.00472,5.00318,5.00437,18000000.0
2008-08-22 01:39:00,5.00433,5.00464,5.00378,5.00413,10000000.0
2008-08-22 01:40:00,5.00504,5.00504,5.00376,5.00457,11000000.0
2008-08-22 01:41:00,5.00449,5.00511,5.00332,5.00447,16000000.0
2008-08-22 01:42:00,5.00418,5.00527,5.00418,5.00466,14000000.0
2008-08-22 01:43:00,5.00348,5.00471,5.00348,5.00422,16000000.0
2008-08-22 01:44:00,5.00547,5.00547,5.00342,5.00342,15000000.0
2008-08-22 01:45:00,5.00356,5.00499,5.00339,5.00339,16000000.0
2008-08-22 01:46:00,5.00405,5.00425,5.00405,5.00405,9000000.0
2008-08-22 01:47:00,5.0041,5.00465,5.00335,5.00437,17000000.0
2008-08-22 01:48:00,5.0032,5.00406,5.00272,5.00272,16000000.0
2008-08-22 01:49:00,5.0028,5.00413,5.00275,5.00363,10000000.0
2008-08-22 01:50:00,5.00388,5.00421,5.0032,5.00421,11000000.0
2008-08-22 01:51:00,5.00435,5.00447,5.00343,5.00404,12000000.0
2008-08-22 01:52:00,5.00385,5.00385,5.00297,5.00297,12000000.0
2008-08-22 01:53:00,5.00348,5.0035,5.00278,5.00278,18000000.0
2008-08-22 01:54:00,5.00402,5.00419,5.00281,5.00281,14000000.0
2008-08-22 01:55:00,5.00326,5.00371,5.0021,5.00371,18000000.0
2008-08-22 01:56:00,5.00351,5.00372,5.00276,5.00281,8000000.0
2008-08-22 01:57:00,5.00368,5.00399,5.00247,5.00385,13000000.0
2008-08-22 01:58:00,5.00393,5.00407,5.00249,5.00407,11000000.0
2008-08-22 01:59:00,5.00407,5.00434,5.00294,5.00431,11000000.0
2008-08-22 02:00:00,5.00314,5.00456,5.00278,5.00318,16000000.0
2008-08-22 02:01:00,5.00419,5.00452,5.00271,5.00355,21000000.0
2008-08-22 02:02:00,5.00407,5.00448,5.00375,5.00411,10000000.0
2008-08-22 02:03:00,5.00488,5.00488,5.00382,5.00483,8000000.0
2008-08-22 02:04:00,5.00433,5.0047,5.00376,5.00415,14000000.0
2008-08-22 02:05:00,5.00464,5.00519,5.00389,5.00519,14000000.0
2008-08-22 02:06:00,5.0039,5.00543,5.0039,5.00428,15000000.0
2008-08-22 02:07:00,5.00449,5.00506,5.00403,5.00423,10000000.0
2008-08-22 02:08:00,5.00441,5.00506,5.00391,5.00434,16000000.0
2008-08-22 02:09:00,5.00515,5.00516,5.00413,5.00463,18000000.0
2008-08-22 02:10:00,5.00452,5.00475,5.00339,5.00376,16000000.0
2008-08-22 02:11:00,5.00356,5.00419,5.00303,5.004,14000000.0
2008-08-22 02:12:00,5.00419,5.00419,5.00331,5.0034,10000000.0
2008-08-22 02:13:00,5.00368,5.00384,5.00296,5.00373,15000000.0
2008-08-22 02:14:00,5.00428,5.00428,5.003,5.00395,19000000.0
2008-08-22 02:15:00,5.00374,5.00399,5.00256,5.00339,12000000.0
2008-08-22 02:16:00,5.00311,5.00382,5.00253,5.00344,18000000.0
2008-08-22 02:17:00,5.00384,5.00384,5.00266,5.00336,14000000.0
2008-08-22 02:18:00,5.00376,5.00379,5.00258,5.00258,12000000.0
2008-08-22 02:19:00,5.00268,5.00334,5.00231,5.00316,14000000.0
2008-08-22 02:20:00,5.00292,5.00327,5.00157,5.00313,13000000.0
2008-08-22 02:21:00,5.00268,5.00335,5.00193,5.00328,15000000.0
2008-08-22 02:22:00,5.00254,5.00379,5.00254,5.0031,13000000.0
2008-08-22 02:23:00,5.00256,5.0044,5.00256,5.00369,16000000.0
2008-08-22 02:24:00,5.00396,5.00396,5.00284,5.00316,17000000.0
2008-08-22 02:25:00,5.00392,5.00392,5.00236,5.00297,10000000.0
2008-08-22 02:26:00,5.00228,5.003,5.00144,5.00207,13000000.0
2008-08-22 02:27:00,5.00404,5.00513,5.00346,5.0047,7000000.0
2008-08-22 02:28:00,5.005,5.00597,5.00446,5.00583,9000000.0
2008-08-22 02:29:00,5.0057,5.00582,5.00469,5.00574,20000000.0
2008-08-22 02:30:00,5.00488,5.00598,5.00488,5.00578,11000000.0
2008-08-22 02:31:00,5.00558,5.00613,5.00512,5.00613,9000000.0
2008-08-22 02:32:00,5.00596,5.00604,5.00463,5.00538,13000000.0
2008-08-22 02:33:00,5.00505,5.00557,5.00445,5.00473,14000000.0
2008-08-22 02:34:00,5.00579,5.00601,5.00454,5.00564,17000000.0
2008-08-22 02:35:00,5.00551,5.00637,5.0051,5.00605,15000000.0
2008-08-22 02:36:00,5.00551,5.00646,5.00509,5.00619,14000000.0
2008-08-22 02:37:00,5.00642,5.00702,5.00571,5.00665,13000000.0
2008-08-22 02:38:00,5.00594,5.0068,5.00564,5.00598,14000000.0
2008-08-22 02:39:00,5.00611,5.00669,5.00534,5.00669,15000000.0
2008-08-22 02:40:00,5.00694,5.00694,5.00558,5.0067,12000000.0
2008-08-22 02:41:00,5.00551,5.00705,5.00536,5.00611,13000000.0
2008-08-22 02:42:00,5.00579,5.0065,5.00557,5.00557,16000000.0
2008-08-22 02:43:00,5.00569,5.00626,5.00516,5.00565,18000000.0
2008-08-22 02:44:00,5.00545,5.00691,5.00545,5.00558,10000000.0
2008-08-22 02:45:00,5.00632,5.00665,5.00545,5.00564,14000000.0
2008-08-22 02:46:00,5.00645,5.00692,5.00565,5.00684,18000000.0
2008-08-22 02:47:00,5.00624,5.00724,5.00563,5.00642,17000000.0
2008-08-22 02:48:00,5.00608,5.00689,5.00569,5.00689,7000000.0
2008-08-22 02:49:00,5.00677,5.00705,5.00603,5.0065,13000000.0
2008-08-22 02:50:00,5.00626,5.007,5.00582,5.00624,14000000.0
2008-08-22 02:51:00,5.00599,5.00713,5.00599,5.00662,15000000.0
2008-08-22 02:52:00,5.00635,5.00783,5.00588,5.00771,15000000.0
2008-08-22 02:53:00,5.00787,5.0082,5.00699,5.00816,9000000.0
2008-08-22 02:54:00,5.00769,5.00843,5.00718,5.00841,13000000.0
2008-08-22 02:55:00,5.0069,5.00847,5.00684,5.00847,11000000.0
2008-08-22 02:56:00,5.00769,5.0083,5.00736,5.00782,18000000.0
2008-08-22 02:57:00,5.00824,5.00824,5.00706,5.00801,13000000.0
2008-08-22 02:58:00,5.00832,5.00838,5.00755,5.00783,9000000.0
2008-08-22 02:59:00,5.00731,5.00864,5.00724,5.0083,14000000.0
2008-08-22 03:00:00,5.009,5.00949,5.00807,5.00898,11000000.0
2008-08-22 03:01:00,5.00851,5.00874,5.00764,5.00767,11000000.0
2008-08-22 03:02:00,5.00661,5.00806,5.00661,5.00756,11000000.0
2008-08-22 03:03:00,5.00769,5.00812,5.00654,5.00739,23000000.0
2008-08-22 03:04:00,5.00762,5.00802,5.00691,5.00802,11000000.0
2008-08-22 03:05:00,5.0073,5.00782,5.00629,5.00759,17000000.0
2008-08-22 03:06:00,5.00654,5.00749,5.00654,5.00749,9000000.0
2008-08-22 03:07:00,5.00725,5.00733,5.0048,5.00654,15000000.0
2008-08-22 03:08:00,5.00724,5.00724,5.005,5.00583,12000000.0
2008-08-22 03:09:00,5.00582,5.00601,5.00431,5.00506,15000000.0
2008-08-22 03:10:00,5.00458,5.00584,5.00425,5.00505,19000000.0
2008-08-22 03:11:00,5.00496,5.0057,5.00458,5.00508,15000000.0
2008-08-22 03:12:00,5.0055,5.00609,5.00473,5.00546,18000000.0
2008-08-22 03:13:00,5.00619,5.00621,5.00479,5.00543,18000000.0
2008-08-22 03:14:00,5.00615,5.00647,5.00575,5.00603,10000000.0
2008-08-22 03:15:00,5.0052,5.00621,5.0052,5.00545,7000000.0
2008-08-22 03:16:00,5.00655,5.00732,5.0059,5.00732,8000000.0
2008-08-22 03:17:00,5.007,5.00789,5.00626,5.00789,10000000.0
2008-08-22 03:18:00,5.00722,5.00789,5.00645,5.00689,15000000.0
2008-08-22 03:19:00,5.00686,5.00749,5.00622,5.00622,10000000.0
2008-08-22 03:20:00,5.00589,5.00661,5.00589,5.00632,16000000.0
2008-08-22 03:21:00,5.00619,5.0073,5.00619,5.00693,11000000.0
2008-08-22 03:22:00,5.00723,5.00746,5.00621,5.00621,10000000.0
2008-08-22 03:23:00,5.00707,5.00773,5.00662,5.00773,12000000.0
2008-08-22 03:24:00,5.00702,5.00743,5.00633,5.00633,13000000.0
2008-08-22 03:25:00,5.00664,5.00719,5.00585,5.00588,11000000.0
2008-08-22 03:26:00,5.00588,5.00745,5.00588,5.00688,13000000.0
2008-08-22 03:27:00,5.00653,5.00751,5.00636,5.00636,14000000.0
2008-08-22 03:28:00,5.00771,5.00771,5.00641,5.00697,18000000.0
2008-08-22 03:29:00,5.00749,5.00775,5.0066,5.00725,15000000.0
2008-08-22 03:30:00,5.00667,5.00765,5.00667,5.00709,10000000.0
2008-08-22 03:31:00,5.00752,5.00849,5.007,5.0082,13000000.0
2008-08-22 03:32:00,5.00779,5.00853,5.00737,5.00741,16000000.0
2008-08-22 03:33:00,5.00704,5.00778,5.00704,5.00778,13000000.0
2008-08-22 03:34:00,5.00719,5.00824,5.00677,5.00772,16000000.0
2008-08-22 03:35:00,5.00795,5.00795,5.00704,5.00737,10000000.0
2008-08-22 03:36:00,5.00641,5.00834,5.00641,5.00802,11000000.0
2008-08-22 03:37:00,5.00732,5.00788,5.00678,5.00748,13000000.0
2008-08-22 03:38:00,5.00702,5.00796,5.00648,5.00737,13000000.0
2008-08-22 03:39:00,5.00645,5.00778,5.00645,5.00689,13000000.0
2008-08-22 03:40:00,5.00623,5.00709,5.00623,5.00676,12000000.0
2008-08-22 03:41:00,5.00588,5.00721,5.00588,5.00713,16000000.0
2008-08-22 03:42:00,5.0065,5.00654,5.00619,5.00619,21000000.0
2008-08-22 03:43:00,5.00661,5.00683,5.00655,5.00661,18000000.0
2008-08-22 03:44:00,5.00682,5.00682,5.00643,5.00654,15000000.0
2008-08-22 03:45:00,5.00589,5.00664,5.00565,5.00664,9000000.0
2008-08-22 03:46:00,5.00619,5.00698,5.00583,5.0066,8000000.0
2008-08-22 03:47:00,5.00568,5.00686,5.00548,5.00674,11000000.0
2008-08-22 03:48:00,5.00694,5.00694,5.00636,5.00645,9000000.0
2008-08-22 03:49:00,5.00727,5.00727,5.00592,5.00657,16000000.0
2008-08-22 03:50:00,5.00618,5.00745,5.00617,5.00617,19000000.0
2008-08-22 03:51:00,5.00742,5.00798,5.00668,5.00734,9000000.0
2008-08-22 03:52:00,5.00804,5.00831,5.00723,5.00801,19000000.0
2008-08-22 03:53:00,5.00788,5.00801,5.00777,5.00797,10000000.0
2008-08-22 03:54:00,5.00781,5.00845,5.00713,5.00827,17000000.0
2008-08-22 03:55:00,5.00754,5.00832,5.00707,5.00707,16000000.0
2008-08-22 03:56:00,5.0086,5.00872,5.00724,5.00741,7000000.0
2008-08-22 03:57:00,5.00721,5.00797,5.00721,5.00725,11000000.0
2008-08-22 03:58:00,5.00811,5.0087,5.0078,5.0082,12000000.0
2008-08-22 03:59:00,5.00866,5.00958,5.00819,5.0095,17000000.0
2008-08-22 04:00:00,5.00842,5.00934,5.0082,5.00934,12000000.0
2008-08-22 04:01:00,5.00844,5.00928,5.00801,5.00892,16000000.0
2008-08-22 04:02:00,5.0083,5.00988,5.0083,5.0083,14000000.0
2008-08-22 04:03:00,5.00901,5.00976,5.00847,5.009,12000000.0
2008-08-22 04:04:00,5.00907,5.01001,5.00883,5.00919,16000000.0
2008-08-22 04:05:00,5.00973,5.00989,5.00853,5.00935,13000000.0
2008-08-22 04:06:00,5.009,5.00991,5.00859,5.00968,16000000.0
2008-08-22 04:07:00,5.00862,5.00985,5.00862,5.00862,13000000.0
2008-08-22 04:08:00,5.00949,5.00979,5.0086,5.00918,14000000.0
2008-08-22 04:09:00,5.00967,5.00983,5.00885,5.00936,10000000.0
2008-08-22 04:10:00,5.00892,5.00928,5.00775,5.00845,12000000.0
2008-08-22 04:11:00,5.00846,5.00881,5.00757,5.00797,14000000.0
2008-08-22 04:12:00,5.00776,5.00839,5.00723,5.00827,19000000.0
2008-08-22 04:13:00,5.00769,5.00854,5.00723,5.00837,20000000.0
2008-08-22 04:14:00,5.00791,5.00859,5.00754,5.00824,12000000.0
2008-08-22 04:15:00,5.00885,5.00885,5.00718,5.00854,8000000.0
2008-08-22 04:16:00,5.00773,5.00789,5.00648,5.00648,13000000.0
2008-08-22 04:17:00,5.00605,5.0078,5.00602,5.0078,15000000.0
2008-08-22 04:18:00,5.00769,5.00772,5.00654,5.00654,9000000.0
2008-08-22 04:19:00,5.00706,5.00762,5.0059,5.00717,12000000.0
2008-08-22 04:20:00,5.00623,5.00755,5.00623,5.00702,9000000.0
2008-08-22 04:21:00,5.00679,5.00787,5.0064,5.00731,17000000.0
2008-08-22 04:22:00,5.00735,5.00783,5.00673,5.00744,14000000.0
2008-08-22 04:23:00,5.0072,5.00753,5.00627,5.00627,10000000.0
2008-08-22 04:24:00,5.00702,5.0074,5.00657,5.0069,12000000.0
2008-08-22 04:25:00,5.00721,5.00787,5.00668,5.00675,10000000.0
2008-08-22 04:26:00,5.00804,5.00808,5.00683,5.00708,7000000.0
2008-08-22 04:27:00,5.00787,5.00859,5.0069,5.00819,15000000.0
2008-08-22 04:28:00,5.00801,5.00991,5.00783,5.00991,7000000.0
2008-08-22 04:29:00,5.00916,5.00998,5.0084,5.0084,14000000.0
2008-08-22 04:30:00,5.00897,5.00963,5.00849,5.00893,11000000.0
2008-08-22 04:31:00,5.00945,5.01032,5.00869,5.00966,15000000.0
2008-08-22 04:32:00,5.00832,5.00954,5.00795,5.00824,17000000.0
2008-08-22 04:33:00,5.00881,5.00998,5.00858,5.00916,14000000.0
2008-08-22 04:34:00,5.00947,5.01001,5.0089,5.0089,9000000.0
2008-08-22 04:35:00,5.00999,5.01006,5.00855,5.00995,12000000.0
2008-08-22 04:36:00,5.00902,5.00962,5.00837,5.00938,12000000.0
2008-08-22 04:37:00,5.01014,5.01014,5.00849,5.00933,12000000.0
2008-08-22 04:38:00,5.00943,5.01053,5.00943,5.01047,11000000.0
2008-08-22 04:39:00,5.01104,5.01104,5.00977,5.0109,17000000.0
2008-08-22 04:40:00,5.00933,5.01066,5.00883,5.00883,9000000.0
2008-08-22 04:41:00,5.00962,5.01003,5.00876,5.00944,10000000.0
2008-08-22 04:42:00,5.00963,5.00987,5.00883,5.00981,8000000.0
2008-08-22 04:43:00,5.01004,5.01062,5.00885,5.00943,18000000.0
2008-08-22 04:44:00,5.00929,5.00987,5.00904,5.00909,9000000.0
2008-08-22 04:45:00,5.00955,5.00955,5.00935,5.00947,9000000.0
2008-08-22 04:46:00,5.00878,5.00898,5.00855,5.00862,16000000.0
2008-08-22 04:47:00,5.00923,5.0095,5.00888,5.0092,12000000.0
2008-08-22 04:48:00,5.00919,5.00936,5.00868,5.00875,10000000.0
2008-08-22 04:49:00,5.00866,5.00934,5.00832,5.00906,16000000.0
2008-08-22 04:50:00,5.00842,5.00886,5.0077,5.00857,16000000.0
2008-08-22 04:51:00,5.00906,5.0092,5.00809,5.0089,20000000.0
2008-08-22 04:52:00,5.0091,5.00963,5.00809,5.00963,13000000.0
2008-08-22 04:53:00,5.00938,5.00999,5.00914,5.00955,11000000.0
2008-08-22 04:54:00,5.00946,5.00969,5.00854,5.00854,11000000.0
2008-08-22 04:55:00,5.00871,5.00883,5.00856,5.00866,12000000.0
2008-08-22 04:56:00,5.00947,5.01016,5.00906,5.00976,16000000.0
2008-08-22 04:57:00,5.00938,5.0101,5.00906,5.00977,7000000.0
2008-08-22 04:58:00,5.00945,5.01056,5.00897,5.00944,13000000.0
2008-08-22 04:59:00,5.01025,5.01025,5.00926,5.01016,17000000.0
2008-08-22 05:00:00,5.01053,5.01074,5.00936,5.0103,10000000.0
2008-08-22 05:01:00,5.01043,5.01043,5.00902,5.00902,13000000.0
2008-08-22 05:02:00,5.00994,5.00994,5.00894,5.00901,18000000.0
2008-08-22 05:03:00,5.009,5.00905,5.00815,5.00837,9000000.0
2008-08-22 05:04:00,5.00879,5.00879,5.00731,5.00857,12000000.0
2008-08-22 05:05:00,5.0085,5.00868,5.00786,5.00786,10000000.0
2008-08-22 05:06:00,5.00801,5.0095,5.00801,5.00854,20000000.0
2008-08-22 05:07:00,5.00946,5.0096,5.00789,5.00895,10000000.0
2008-08-22 05:08:00,5.00937,5.00981,5.00825,5.0089,17000000.0
2008-08-22 05:09:00,5.00841,5.0104,5.00841,5.00992,15000000.0
2008-08-22 05:10:00,5.0105,5.01082,5.00969,5.00969,10000000.0
2008-08-22 05:11:00,5.01075,5.01075,5.00943,5.01,16000000.0
2008-08-22 05:12:00,5.00998,5.0104,5.00935,5.00935,7000000.0
2008-08-22 05:13:00,5.01017,5.01017,5.00898,5.00997,12000000.0
2008-08-22 05:14:00,5.00999,5.01062,5.00942,5.01044,14000000.0
2008-08-22 05:15:00,5.00945,5.01065,5.00945,5.01009,16000000.0
2008-08-22 05:16:00,5.01078,5.01078,5.00842,5.00945,15000000.0
2008-08-22 05:17:00,5.00978,5.01054,5.00908,5.00962,10000000.0
2008-08-22 05:18:00,5.01009,5.01009,5.00833,5.00962,13000000.0
2008-08-22 05:19:00,5.0091,5.00926,5.00804,5.00804,13000000.0
2008-08-22 05:20:00,5.00868,5.00951,5.00825,5.00883,20000000.0
2008-08-22 05:21:00,5.00952,5.01064,5.00893,5.01064,9000000.0
2008-08-22 05:22:00,5.01096,5.01169,5.00989,5.01114,17000000.0
2008-08-22 05:23:00,5.01089,5.01175,5.01004,5.01175,14000000.0
2008-08-22 05:24:00,5.01183,5.01208,5.01017,5.01142,19000000.0
2008-08-22 05:25:00,5.01065,5.01148,5.01037,5.01093,13000000.0
2008-08-22 05:26:00,5.01156,5.01156,5.01014,5.01033,13000000.0
2008-08-22 05:27:00,5.00991,5.01083,5.00947,5.00991,13000000.0
2008-08-22 05:28:00,5.01049,5.01073,5.00965,5.00983,10000000.0
2008-08-22 05:29:00,5.01053,5.01058,5.0091,5.01017,17000000.0
2008-08-22 05:30:00,5.00988,5.01001,5.00905,5.00985,21000000.0
2008-08-22 05:31:00,5.01011,5.01043,5.00881,5.01038,13000000.0
2008-08-22 05:32:00,5.01091,5.01117,5.00979,5.01117,16000000.0
2008-08-22 05:33:00,5.0105,5.01119,5.01009,5.01095,13000000.0
2008-08-22 05:34:00,5.01007,5.01091,5.00978,5.01056,13000000.0
2008-08-22 05:35:00,5.01072,5.01131,5.00967,5.01124,14000000.0
2008-08-22 05:36:00,5.01035,5.01126,5.00996,5.00996,18000000.0
2008-08-22 05:37:00,5.01097,5.01113,5.00997,5.01065,12000000.0
2008-08-22 05:38:00,5.01188,5.01215,5.01094,5.01197,13000000.0
2008-08-22 05:39:00,5.01191,5.01191,5.01051,5.01154,21000000.0
2008-08-22 05:40:00,5.01212,5.01254,5.01057,5.0113,14000000.0
2008-08-22 05:41:00,5.01151,5.01259,5.01111,5.01214,13000000.0
2008-08-22 05:42:00,5.01274,5.01274,5.01193,5.01241,8000000.0
2008-08-22 05:43:00,5.01222,5.01249,5.01145,5.01192,13000000.0
2008-08-22 05:44:00,5.01102,5.01255,5.01102,5.01212,13000000.0
2008-08-22 05:45:00,5.01231,5.01231,5.01129,5.01129,24000000.0
2008-08-22 05:46:00,5.01216,5.01254,5.01154,5.0119,14000000.0
2008-08-22 05:47:00,5.01158,5.01258,5.01095,5.01197,11000000.0
2008-08-22 05:48:00,5.01144,5.01256,5.01144,5.01237,18000000.0
2008-08-22 05:49:00,5.0122,5.01224,5.01089,5.01151,10000000.0
2008-08-22 05:50:00,5.01206,5.01206,5.01042,5.01085,10000000.0
2008-08-22 05:51:00,5.01098,5.01176,5.01073,5.01176,11000000.0
2008-08-22 05:52:00,5.01151,5.01209,5.01065,5.01146,19000000.0
2008-08-22 05:53:00,5.01179,5.01185,5.01102,5.01172,15000000.0
2008-08-22 05:54:00,5.01119,5.0118,5.01073,5.0117,7000000.0
2008-08-22 05:55:00,5.01051,5.01204,5.0104,5.01106,12000000.0
2008-08-22 05:56:00,5.01169,5.01201,5.01103,5.01157,16000000.0
2008-08-22 05:57:00,5.01099,5.01148,5.01044,5.01081,11000000.0
2008-08-22 05:58:00,5.0106,5.01165,5.01044,5.01142,22000000.0
2008-08-22 05:59:00,5.01042,5.01111,5.01012,5.01048,9000000.0
2008-08-22 06:00:00,5.0101,5.0112,5.00937,5.0095,17000000.0
2008-08-22 06:01:00,5.00989,5.01115,5.00911,5.01016,18000000.0
2008-08-22 06:02:00,5.00992,5.01121,5.00969,5.0104,18000000.0
2008-08-22 06:03:00,5.01062,5.01152,5.01062,5.01152,16000000.0
2008-08-22 06:04:00,5.01059,5.011,5.01009,5.01072,8000000.0
2008-08-22 06:05:00,5.01035,5.01074,5.00954,5.0107,10000000.0
2008-08-22 06:06:00,5.01042,5.01114,5.00968,5.01032,27000000.0
2008-08-22 06:07:00,5.01061,5.01082,5.00998,5.01049,17000000.0
2008-08-22 06:08:00,5.01015,5.01082,5.00931,5.01025,14000000.0
2008-08-22 06:09:00,5.01001,5.01104,5.00981,5.01056,13000000.0
2008-08-22 06:10:00,5.00965,5.01063,5.00906,5.00954,14000000.0
2008-08-22 06:11:00,5.01,5.01052,5.00913,5.00972,16000000.0
2008-08-22 06:12:00,5.00887,5.00938,5.00771,5.00872,17000000.0
2008-08-22 06:13:00,5.00864,5.00955,5.0078,5.00792,14000000.0
2008-08-22 06:14:00,5.00799,5.00856,5.00739,5.00815,12000000.0
2008-08-22 06:15:00,5.0088,5.00883,5.0072,5.0085,13000000.0
2008-08-22 06:16:00,5.008,5.00863,5.00741,5.00777,14000000.0
2008-08-22 06:17:00,5.00739,5.00795,5.00723,5.0077,11000000.0
2008-08-22 06:18:00,5.00692,5.00723,5.00569,5.00604,12000000.0
2008-08-22 06:19:00,5.00647,5.00647,5.00498,5.0055,19000000.0
2008-08-22 06:20:00,5.00582,5.00582,5.00456,5.00543,11000000.0
2008-08-22 06:21:00,5.00512,5.00581,5.00411,5.00581,9000000.0
2008-08-22 06:22:00,5.00508,5.00576,5.00439,5.00557,22000000.0
2008-08-22 06:23:00,5.00445,5.00571,5.00445,5.00488,18000000.0
2008-08-22 06:24:00,5.00403,5.00512,5.00389,5.00465,8000000.0
2008-08-22 06:25:00,5.00517,5.00557,5.00455,5.00461,9000000.0
2008-08-22 06:26:00,5.00645,5.00684,5.00516,5.00655,13000000.0
2008-08-22 06:27:00,5.00595,5.00641,5.00554,5.006,15000000.0
2008-08-22 06:28:00,5.00704,5.00766,5.00569,5.00743,18000000.0
2008-08-22 06:29:00,5.00623,5.00738,5.00601,5.00718,16000000.0
2008-08-22 06:30:00,5.00751,5.00778,5.00687,5.00687,10000000.0
2008-08-22 06:31:00,5.0076,5.00843,5.00678,5.00805,13000000.0
2008-08-22 06:32:00,5.00762,5.00839,5.00646,5.00646,10000000.0
2008-08-22 06:33:00,5.00794,5.008,5.00728,5.00735,10000000.0
2008-08-22 06:34:00,5.00767,5.00841,5.00704,5.00704,15000000.0
2008-08-22 06:35:00,5.00768,5.00853,5.00691,5.0076,13000000.0
2008-08-22 06:36:00,5.00838,5.00838,5.00646,5.00719,23000000.0
2008-08-22 06:37:00,5.00756,5.00781,5.00709,5.00714,11000000.0
2008-08-22 06:38:00,5.0076,5.0081,5.00724,5.00773,17000000.0
2008-08-22 06:39:00,5.00822,5.0094,5.00787,5.0094,8000000.0
2008-08-22 06:40:00,5.00834,5.00956,5.0078,5.00886,15000000.0
2008-08-22 06:41:00,5.00817,5.00932,5.00784,5.00826,15000000.0
2008-08-22 06:42:00,5.00804,5.00844,5.00698,5.00797,16000000.0
2008-08-22 06:43:00,5.00815,5.00868,5.00728,5.00844,12000000.0
2008-08-22 06:44:00,5.00795,5.00859,5.00732,5.00818,13000000.0
2008-08-22 06:45:00,5.00807,5.00881,5.00769,5.00875,14000000.0
2008-08-22 06:46:00,5.00885,5.00885,5.00769,5.00769,12000000.0
2008-08-22 06:47:00,5.00821,5.00885,5.00743,5.00885,11000000.0
2008-08-22 06:48:00,5.00912,5.00912,5.00753,5.00798,15000000.0
2008-08-22 06:49:00,5.00759,5.00854,5.00699,5.0074,17000000.0
2008-08-22 06:50:00,5.00742,5.0087,5.00708,5.00739,13000000.0
2008-08-22 06:51:00,5.00783,5.0083,5.00734,5.00768,8000000.0
2008-08-22 06:52:00,5.00776,5.00838,5.00715,5.00752,14000000.0
2008-08-22 06:53:00,5.00794,5.00847,5.00697,5.00842,13000000.0
2008-08-22 06:54:00,5.00766,5.0084,5.00692,5.0084,8000000.0
2008-08-22 06:55:00,5.00842,5.00845,5.00738,5.00803,10000000.0
2008-08-22 06:56:00,5.00811,5.00887,5.00757,5.00757,11000000.0
2008-08-22 06:57:00,5.00872,5.00873,5.00761,5.00819,17000000.0
2008-08-22 06:58:00,5.00847,5.00917,5.00767,5.00872,12000000.0
2008-08-22 06:59:00,5.00734,5.00893,5.00734,5.00781,14000000.0
2008-08-22 07:00:00,5.00494,5.00788,5.00494,5.00727,11000000.0
2008-08-22 07:01:00,5.00758,5.00838,5.00758,5.00809,10000000.0
2008-08-22 07:02:00,5.00809,5.00905,5.00729,5.00773,14000000.0
2008-08-22 07:03:00,5.00753,5.00891,5.0075,5.00891,7000000.0
2008-08-22 07:04:00,5.00807,5.00898,5.00724,5.00819,16000000.0
2008-08-22 07:05:00,5.00797,5.00895,5.00758,5.00839,15000000.0
2008-08-22 07:06:00,5.00777,5.00874,5.00689,5.00703,16000000.0
2008-08-22 07:07:00,5.00886,5.00886,5.00716,5.00862,12000000.0
2008-08-22 07:08:00,5.00862,5.00884,5.00729,5.008,8000000.0
2008-08-22 07:09:00,5.00791,5.00846,5.00763,5.0078,8000000.0
2008-08-22 07:10:00,5.00847,5.00912,5.00746,5.00785,16000000.0
2008-08-22 07:11:00,5.0079,5.00866,5.00676,5.00802,17000000.0
2008-08-22 07:12:00,5.0075,5.00856,5.00692,5.00808,20000000.0
2008-08-22 07:13:00,5.00663,5.00795,5.00645,5.00795,18000000.0
2008-08-22 07:14:00,5.00721,5.00795,5.00654,5.00742,11000000.0
2008-08-22 07:15:00,5.00695,5.00796,5.0062,5.0075,18000000.0
2008-08-22 07:16:00,5.00713,5.00779,5.00675,5.00714,18000000.0
2008-08-22 07:17:00,5.00759,5.00818,5.00678,5.00817,12000000.0
2008-08-22 07:18:00,5.00715,5.00791,5.00651,5.00764,18000000.0
2008-08-22 07:19:00,5.00662,5.00768,5.00559,5.00703,14000000.0
2008-08-22 07:20:00,5.00657,5.00725,5.00569,5.00694,18000000.0
2008-08-22 07:21:00,5.00721,5.00769,5.00605,5.00656,13000000.0
2008-08-22 07:22:00,5.00692,5.00707,5.00588,5.00707,14000000.0
2008-08-22 07:23:00,5.00729,5.00739,5.00583,5.00583,15000000.0
2008-08-22 07:24:00,5.00779,5.00779,5.00588,5.00605,16000000.0
2008-08-22 07:25:00,5.00687,5.00687,5.00551,5.00576,15000000.0
2008-08-22 07:26:00,5.00565,5.00671,5.00547,5.00579,13000000.0
2008-08-22 07:27:00,5.00675,5.00675,5.00541,5.00658,12000000.0
2008-08-22 07:28:00,5.00626,5.00699,5.00535,5.00553,22000000.0
2008-08-22 07:29:00,5.00578,5.00622,5.00514,5.0057,16000000.0
2008-08-22 07:30:00,5.00544,5.00663,5.00486,5.00533,14000000.0
2008-08-22 07:31:00,5.00642,5.00696,5.00523,5.00523,13000000.0
2008-08-22 07:32:00,5.00612,5.00635,5.00539,5.00568,9000000.0
2008-08-22 07:33:00,5.00513,5.00588,5.00451,5.00476,7000000.0
2008-08-22 07:34:00,5.00608,5.00608,5.00463,5.00563,18000000.0
2008-08-22 07:35:00,5.00584,5.00636,5.00496,5.00636,9000000.0
2008-08-22 07:36:00,5.00637,5.00637,5.00435,5.00556,13000000.0
2008-08-22 07:37:00,5.00453,5.00597,5.00437,5.00597,11000000.0
2008-08-22 07:38:00,5.00487,5.0058,5.00449,5.00469,11000000.0
2008-08-22 07:39:00,5.00484,5.00574,5.00388,5.00574,19000000.0
2008-08-22 07:40:00,5.00519,5.00519,5.00401,5.00401,11000000.0
2008-08-22 07:41:00,5.00496,5.0054,5.00429,5.00438,7000000.0
2008-08-22 07:42:00,5.00237,5.0033,4.99485,5.0033,13000000.0
2008-08-22 07:43:00,5.00419,5.00476,5.00317,5.00465,14000000.0
2008-08-22 07:44:00,5.00446,5.00479,5.00383,5.00437,10000000.0
2008-08-22 07:45:00,5.00429,5.00489,5.00421,5.00489,8000000.0
2008-08-22 07:46:00,5.00405,5.00503,5.00363,5.00363,13000000.0
2008-08-22 07:47:00,5.00521,5.00539,5.00393,5.00399,15000000.0
2008-08-22 07:48:00,5.00531,5.00546,5.00399,5.00399,13000000.0
2008-08-22 07:49:00,5.00428,5.00579,5.00428,5.00527,10000000.0
2008-08-22 07:50:00,5.00518,5.00587,5.00336,5.00411,17000000.0
2008-08-22 07:51:00,5.00431,5.00554,5.00321,5.00343,16000000.0
2008-08-22 07:52:00,5.00399,5.00438,5.00255,5.00364,13000000.0
2008-08-22 07:53:00,5.0042,5.00426,5.00284,5.00376,10000000.0
2008-08-22 07:54:00,5.003,5.0044,5.0026,5.00368,11000000.0
2008-08-22 07:55:00,5.00349,5.00416,5.00234,5.00356,12000000.0
2008-08-22 07:56:00,5.00342,5.00394,5.00251,5.0036,13000000.0
2008-08-22 07:57:00,5.00209,5.00373,5.00191,5.00287,8000000.0
2008-08-22 07:58:00,5.00285,5.00384,5.00207,5.00384,14000000.0
2008-08-22 07:59:00,5.00382,5.00386,5.00275,5.00326,15000000.0
2008-08-22 08:00:00,5.0024,5.00375,5.00192,5.00347,10000000.0
2008-08-22 08:01:00,5.00279,5.00311,5.00157,5.00262,13000000.0
2008-08-22 08:02:00,5.00361,5.00361,5.00127,5.0035,14000000.0
2008-08-22 08:03:00,5.0036,5.00397,5.00176,5.0029,12000000.0
2008-08-22 08:04:00,5.00364,5.00476,5.00292,5.00423,16000000.0
2008-08-22 08:05:00,5.00371,5.00514,5.00367,5.00391,14000000.0
2008-08-22 08:06:00,5.00409,5.00486,5.00383,5.00435,19000000.0
2008-08-22 08:07:00,5.00395,5.00507,5.00354,5.00434,19000000.0
2008-08-22 08:08:00,5.00407,5.00498,5.00387,5.00447,11000000.0
2008-08-22 08:09:00,5.00498,5.00514,5.00386,5.00468,10000000.0
2008-08-22 08:10:00,5.00387,5.00627,5.00387,5.0061,16000000.0
2008-08-22 08:11:00,5.00517,5.00738,5.00517,5.00728,9000000.0
2008-08-22 08:12:00,5.00522,5.00645,5.00522,5.00638,10000000.0
2008-08-22 08:13:00,5.00693,5.00693,5.00556,5.00562,11000000.0
2008-08-22 08:14:00,5.00592,5.00673,5.00477,5.0059,12000000.0
2008-08-22 08:15:00,5.00621,5.00676,5.00501,5.00545,15000000.0
2008-08-22 08:16:00,5.00481,5.00659,5.00481,5.00653,14000000.0
2008-08-22 08:17:00,5.00553,5.00924,5.00553,5.00924,10000000.0
2008-08-22 08:18:00,5.01078,5.01078,5.00915,5.00951,9000000.0
2008-08-22 08:19:00,5.00876,5.00915,5.00747,5.00794,11000000.0
2008-08-22 08:20:00,5.00794,5.00808,5.00643,5.00643,11000000.0
2008-08-22 08:21:00,5.00808,5.0083,5.00744,5.0083,20000000.0
2008-08-22 08:22:00,5.00751,5.00804,5.00702,5.00747,8000000.0
2008-08-22 08:23:00,5.00629,5.0078,5.00629,5.00704,12000000.0
2008-08-22 08:24:00,5.00769,5.00826,5.00646,5.00731,13000000.0
2008-08-22 08:25:00,5.00728,5.00799,5.00647,5.00661,12000000.0
2008-08-22 08:26:00,5.00651,5.00771,5.0059,5.0059,13000000.0
2008-08-22 08:27:00,5.00654,5.0071,5.0059,5.0059,11000000.0
2008-08-22 08:28:00,5.00736,5.00736,5.0054,5.0054,8000000.0
2008-08-22 08:29:00,5.00678,5.00678,5.00567,5.0065,12000000.0
2008-08-22 08:30:00,5.00631,5.00706,5.00579,5.00641,11000000.0
2008-08-22 08:31:00,5.00661,5.00718,5.00559,5.00605,10000000.0
2008-08-22 08:32:00,5.0063,5.00769,5.00591,5.00739,13000000.0
2008-08-22 08:33:00,5.00538,5.00652,5.00499,5.00591,11000000.0
2008-08-22 08:34:00,5.00549,5.00596,5.00359,5.00441,17000000.0
2008-08-22 08:35:00,5.00342,5.00521,5.00335,5.00363,11000000.0
2008-08-22 08:36:00,5.00353,5.00463,5.00285,5.00419,10000000.0
2008-08-22 08:37:00,5.00354,5.00508,5.00354,5.00462,9000000.0
2008-08-22 08:38:00,5.00437,5.00525,5.00372,5.00466,18000000.0
2008-08-22 08:39:00,5.00575,5.00619,5.00481,5.00593,8000000.0
2008-08-22 08:40:00,5.00652,5.00669,5.00578,5.00641,7000000.0
2008-08-22 08:41:00,5.00669,5.00705,5.00565,5.00614,16000000.0
2008-08-22 08:42:00,5.00603,5.00686,5.00403,5.00421,14000000.0
2008-08-22 08:43:00,5.00494,5.00545,5.00352,5.00352,12000000.0
2008-08-22 08:44:00,5.00378,5.0048,5.00343,5.00387,9000000.0
2008-08-22 08:45:00,5.00378,5.00487,5.00321,5.00369,18000000.0
2008-08-22 08:46:00,5.00469,5.00488,5.00323,5.00428,14000000.0
2008-08-22 08:47:00,5.00489,5.00544,5.0041,5.0044,18000000.0
2008-08-22 08:48:00,5.00504,5.00504,5.00377,5.00418,12000000.0
2008-08-22 08:49:00,5.00459,5.00521,5.00392,5.00521,14000000.0
2008-08-22 08:50:00,5.00383,5.00528,5.00383,5.00432,16000000.0
2008-08-22 08:51:00,5.00516,5.00558,5.00408,5.00558,21000000.0
2008-08-22 08:52:00,5.00526,5.00625,5.00464,5.00545,20000000.0
2008-08-22 08:53:00,5.00608,5.00637,5.0052,5.00584,7000000.0
2008-08-22 08:54:00,5.00602,5.00602,5.0043,5.00505,17000000.0
2008-08-22 08:55:00,5.00444,5.00646,5.00444,5.00542,12000000.0
2008-08-22 08:56:00,5.00529,5.00555,5.00352,5.00438,17000000.0
2008-08-22 08:57:00,5.00321,5.00431,5.00304,5.00425,16000000.0
2008-08-22 08:58:00,5.00418,5.00499,5.00305,5.00447,12000000.0
2008-08-22 08:59:00,5.00487,5.00547,5.00334,5.00453,13000000.0
2008-08-22 09:00:00,5.00526,5.00526,5.00303,5.00434,17000000.0
2008-08-22 09:01:00,5.00449,5.00449,5.00305,5.00327,13000000.0
2008-08-22 09:02:00,5.00288,5.00395,5.00246,5.00266,8000000.0
2008-08-22 09:03:00,5.00374,5.00374,5.00132,5.00304,16000000.0
2008-08-22 09:04:00,5.00338,5.00338,5.00168,5.00336,8000000.0
2008-08-22 09:05:00,5.00222,5.00339,5.00202,5.0026,11000000.0
2008-08-22 09:06:00,5.00352,5.00478,5.00288,5.00478,10000000.0
2008-08-22 09:07:00,5.00344,5.00501,5.00329,5.00383,10000000.0
2008-08-22 09:08:00,5.00551,5.00551,5.00409,5.00415,19000000.0
2008-08-22 09:09:00,5.00516,5.00623,5.00427,5.00623,16000000.0
2008-08-22 09:10:00,5.00481,5.00558,5.00377,5.00389,8000000.0
2008-08-22 09:11:00,5.00528,5.00528,5.00362,5.00409,11000000.0
2008-08-22 09:12:00,5.00519,5.00591,5.00409,5.00453,16000000.0
2008-08-22 09:13:00,5.00435,5.0053,5.00374,5.0045,15000000.0
2008-08-22 09:14:00,5.00444,5.00511,5.00373,5.00465,17000000.0
2008-08-22 09:15:00,5.00379,5.00513,5.00335,5.00382,12000000.0
2008-08-22 09:16:00,5.00505,5.00505,5.0026,5.00374,14000000.0
2008-08-22 09:17:00,5.00411,5.00502,5.00299,5.00414,14000000.0
2008-08-22 09:18:00,5.00508,5.00565,5.00399,5.00565,18000000.0
2008-08-22 09:19:00,5.00479,5.00566,5.00447,5.00447,14000000.0
2008-08-22 09:20:00,5.00439,5.00526,5.00315,5.00479,18000000.0
2008-08-22 09:21:00,5.00444,5.00515,5.00328,5.00515,17000000.0
2008-08-22 09:22:00,5.00526,5.00542,5.00409,5.00478,13000000.0
2008-08-22 09:23:00,5.0053,5.00553,5.00401,5.00553,12000000.0
2008-08-22 09:24:00,5.00563,5.00686,5.00474,5.00671,14000000.0
2008-08-22 09:25:00,5.00454,5.00666,5.00409,5.00666,9000000.0
2008-08-22 09:26:00,5.00632,5.00638,5.00468,5.00526,13000000.0
2008-08-22 09:27:00,5.0055,5.00668,5.00491,5.00561,13000000.0
2008-08-22 09:28:00,5.00579,5.00663,5.00489,5.00639,19000000.0
2008-08-22 09:29:00,5.00647,5.00761,5.00556,5.0075,14000000.0
2008-08-22 09:30:00,5.00794,5.00794,5.00664,5.00664,15000000.0
2008-08-22 09:31:00,5.00689,5.00908,5.00585,5.00908,11000000.0
2008-08-22 09:32:00,5.00837,5.00861,5.00688,5.00698,16000000.0
2008-08-22 09:33:00,5.00848,5.00887,5.00741,5.00746,9000000.0
2008-08-22 09:34:00,5.00916,5.01075,5.00812,5.01014,18000000.0
2008-08-22 09:35:00,5.00969,5.01096,5.00864,5.01012,14000000.0
2008-08-22 09:36:00,5.01067,5.01067,5.00743,5.00833,16000000.0
2008-08-22 09:37:00,5.01053,5.01161,5.00737,5.01157,20000000.0
2008-08-22 09:38:00,5.01218,5.01218,5.01007,5.01076,19000000.0
2008-08-22 09:39:00,5.01139,5.01184,5.01021,5.0104,16000000.0
2008-08-22 09:40:00,5.01167,5.01373,5.0101,5.01373,12000000.0
2008-08-22 09:41:00,5.01347,5.01365,5.01139,5.01139,18000000.0
2008-08-22 09:42:00,5.01243,5.01338,5.01153,5.01318,16000000.0
2008-08-22 09:43:00,5.01104,5.01312,5.01104,5.01156,15000000.0
2008-08-22 09:44:00,5.01344,5.01509,5.01175,5.01437,13000000.0
2008-08-22 09:45:00,5.0153,5.01737,5.01412,5.01617,13000000.0
2008-08-22 09:46:00,5.01669,5.01702,5.01386,5.01386,17000000.0
2008-08-22 09:47:00,5.01443,5.01486,5.01182,5.01192,13000000.0
2008-08-22 09:48:00,5.01307,5.01529,5.01243,5.01348,16000000.0
2008-08-22 09:49:00,5.01339,5.01339,5.01098,5.01146,17000000.0
2008-08-22 09:50:00,5.01351,5.01435,5.01178,5.01431,12000000.0
2008-08-22 09:51:00,5.01495,5.01524,5.01357,5.01427,16000000.0
2008-08-22 09:52:00,5.01419,5.01419,5.01192,5.01373,16000000.0
2008-08-22 09:53:00,5.01304,5.01312,5.01094,5.01232,15000000.0
2008-08-22 09:54:00,5.01285,5.01285,5.01106,5.01183,15000000.0
2008-08-22 09:55:00,5.01176,5.0128,5.01067,5.01087,15000000.0
2008-08-22 09:56:00,5.01141,5.01143,5.01034,5.01077,17000000.0
2008-08-22 09:57:00,5.01108,5.01238,5.00996,5.01238,12000000.0
2008-08-22 09:58:00,5.01132,5.01285,5.01068,5.01145,14000000.0
2008-08-22 09:59:00,5.01224,5.01261,5.01057,5.0126,10000000.0
2008-08-22 10:00:00,5.01284,5.01392,5.01223,5.01392,11000000.0
2008-08-22 10:01:00,5.01244,5.01491,5.01244,5.01491,24000000.0
2008-08-22 10:02:00,5.01349,5.01629,5.01349,5.01511,14000000.0
2008-08-22 10:03:00,5.01701,5.01701,5.01489,5.01651,16000000.0
2008-08-22 10:04:00,5.01379,5.01506,5.01298,5.01339,10000000.0
2008-08-22 10:05:00,5.01453,5.01458,5.01238,5.01238,10000000.0
2008-08-22 10:06:00,5.01365,5.01425,5.01216,5.01216,9000000.0
2008-08-22 10:07:00,5.01201,5.01433,5.01196,5.01408,11000000.0
2008-08-22 10:08:00,5.01289,5.01496,5.01289,5.01304,9000000.0
2008-08-22 10:09:00,5.01372,5.01419,5.01172,5.01252,11000000.0
2008-08-22 10:10:00,5.01344,5.01344,5.01077,5.01203,15000000.0
2008-08-22 10:11:00,5.01239,5.0126,5.01069,5.01162,16000000.0
2008-08-22 10:12:00,5.01219,5.01269,5.01131,5.01131,19000000.0
2008-08-22 10:13:00,5.01264,5.01299,5.01189,5.01215,9000000.0
2008-08-22 10:14:00,5.01295,5.01357,5.01243,5.01243,11000000.0
2008-08-22 10:15:00,5.01396,5.01401,5.01188,5.01299,8000000.0
2008-08-22 10:16:00,5.01334,5.01351,5.01225,5.01303,17000000.0
2008-08-22 10:17:00,5.01231,5.013,5.01104,5.01132,16000000.0
2008-08-22 10:18:00,5.01277,5.01307,5.01106,5.01241,16000000.0
2008-08-22 10:19:00,5.01311,5.01337,5.01168,5.01285,17000000.0
2008-08-22 10:20:00,5.01299,5.0137,5.01171,5.01244,16000000.0
2008-08-22 10:21:00,5.01278,5.01468,5.0126,5.01431,7000000.0
2008-08-22 10:22:00,5.01522,5.01543,5.01287,5.01287,10000000.0
2008-08-22 10:23:00,5.01425,5.01516,5.01296,5.01516,14000000.0
2008-08-22 10:24:00,5.01459,5.01584,5.01437,5.01559,13000000.0
2008-08-22 10:25:00,5.01547,5.0175,5.01547,5.01736,12000000.0
2008-08-22 10:26:00,5.01761,5.01785,5.01648,5.01741,11000000.0
2008-08-22 10:27:00,5.01706,5.01706,5.01436,5.01628,13000000.0
2008-08-22 10:28:00,5.01545,5.01678,5.01534,5.01678,13000000.0
2008-08-22 10:29:00,5.01647,5.01766,5.01588,5.01755,11000000.0
2008-08-22 10:30:00,5.01802,5.01836,5.01684,5.01684,9000000.0
2008-08-22 10:31:00,5.01875,5.01921,5.01769,5.0186,16000000.0
2008-08-22 10:32:00,5.01789,5.01894,5.01743,5.01853,9000000.0
2008-08-22 10:33:00,5.01741,5.01811,5.0166,5.01804,12000000.0
2008-08-22 10:34:00,5.01845,5.01845,5.01694,5.01751,11000000.0
2008-08-22 10:35:00,5.01733,5.01805,5.01572,5.01689,17000000.0
2008-08-22 10:36:00,5.01778,5.01827,5.0175,5.01787,10000000.0
2008-08-22 10:37:00,5.0181,5.0181,5.01661,5.01705,15000000.0
2008-08-22 10:38:00,5.01761,5.01902,5.01664,5.01882,17000000.0
2008-08-22 10:39:00,5.02018,5.0202,5.01874,5.02007,13000000.0
2008-08-22 10:40:00,5.01956,5.0218,5.01956,5.0214,10000000.0
2008-08-22 10:41:00,5.02161,5.02216,5.02059,5.02168,15000000.0
2008-08-22 10:42:00,5.02218,5.02234,5.02058,5.02058,12000000.0
2008-08-22 10:43:00,5.02038,5.02279,5.02038,5.0226,13000000.0
2008-08-22 10:44:00,5.02293,5.02296,5.02103,5.02214,12000000.0
2008-08-22 10:45:00,5.02187,5.02187,5.0202,5.02142,13000000.0
2008-08-22 10:46:00,5.02149,5.02149,5.01957,5.01992,13000000.0
2008-08-22 10:47:00,5.02063,5.02165,5.01992,5.021,7000000.0
2008-08-22 10:48:00,5.02054,5.0225,5.02054,5.0225,12000000.0
2008-08-22 10:49:00,5.0214,5.02237,5.02043,5.02179,10000000.0
2008-08-22 10:50:00,5.02125,5.02168,5.01993,5.02168,14000000.0
2008-08-22 10:51:00,5.02169,5.02172,5.01996,5.01999,11000000.0
2008-08-22 10:52:00,5.01916,5.02032,5.01849,5.01945,20000000.0
2008-08-22 10:53:00,5.01809,5.01886,5.01753,5.01886,9000000.0
2008-08-22 10:54:00,5.01869,5.01905,5.01688,5.01688,18000000.0
2008-08-22 10:55:00,5.01809,5.01935,5.01716,5.01935,10000000.0
2008-08-22 10:56:00,5.01811,5.01934,5.01787,5.0184,11000000.0
2008-08-22 10:57:00,5.02025,5.02111,5.01891,5.02088,8000000.0
2008-08-22 10:58:00,5.02176,5.02195,5.02061,5.02146,10000000.0
2008-08-22 10:59:00,5.02036,5.0221,5.01955,5.0221,10000000.0
2008-08-22 11:00:00,5.02145,5.02471,5.02064,5.02471,15000000.0
2008-08-22 11:01:00,5.02382,5.0252,5.02142,5.02384,12000000.0
2008-08-22 11:02:00,5.02453,5.0254,5.02364,5.02368,8000000.0
2008-08-22 11:03:00,5.02543,5.02543,5.02407,5.02408,11000000.0
2008-08-22 11:04:00,5.02437,5.02513,5.02322,5.02322,15000000.0
2008-08-22 11:05:00,5.02416,5.02456,5.02247,5.02379,17000000.0
2008-08-22 11:06:00,5.02238,5.02329,5.02174,5.02262,12000000.0
2008-08-22 11:07:00,5.02288,5.02324,5.0221,5.02266,11000000.0
2008-08-22 11:08:00,5.02072,5.02244,5.02067,5.02087,22000000.0
2008-08-22 11:09:00,5.02097,5.02097,5.01975,5.02041,9000000.0
2008-08-22 11:10:00,5.02033,5.02197,5.02022,5.02197,16000000.0
2008-08-22 11:11:00,5.02189,5.02228,5.02115,5.02223,7000000.0
2008-08-22 11:12:00,5.0216,5.0216,5.01936,5.01936,15000000.0
2008-08-22 11:13:00,5.01888,5.02094,5.01888,5.02039,11000000.0
2008-08-22 11:14:00,5.02041,5.02128,5.01907,5.0206,18000000.0
2008-08-22 11:15:00,5.01951,5.02127,5.01931,5.01931,11000000.0
2008-08-22 11:16:00,5.01977,5.02091,5.01886,5.01994,13000000.0
2008-08-22 11:17:00,5.02065,5.02123,5.01962,5.01962,13000000.0
2008-08-22 11:18:00,5.01941,5.02092,5.01923,5.02024,9000000.0
2008-08-22 11:19:00,5.01882,5.02104,5.01882,5.02026,17000000.0
2008-08-22 11:20:00,5.01887,5.02064,5.01865,5.01865,14000000.0
2008-08-22 11:21:00,5.01969,5.02064,5.01881,5.01968,14000000.0
2008-08-22 11:22:00,5.02113,5.02275,5.01908,5.02112,22000000.0
2008-08-22 11:23:00,5.02203,5.02258,5.02036,5.02036,8000000.0
2008-08-22 11:24:00,5.02117,5.022,5.02,5.02179,18000000.0
2008-08-22 11:25:00,5.02167,5.02167,5.01929,5.01982,9000000.0
2008-08-22 11:26:00,5.01874,5.02015,5.01806,5.01992,15000000.0
2008-08-22 11:27:00,5.01906,5.02031,5.01906,5.02031,10000000.0
2008-08-22 11:28:00,5.01914,5.01991,5.01831,5.01991,13000000.0
2008-08-22 11:29:00,5.01872,5.02139,5.01872,5.02139,17000000.0
2008-08-22 11:30:00,5.02175,5.02175,5.02075,5.02101,13000000.0
2008-08-22 11:31:00,5.02096,5.02186,5.02009,5.02095,12000000.0
2008-08-22 11:32:00,5.02074,5.02185,5.02074,5.02117,20000000.0
2008-08-22 11:33:00,5.02056,5.02084,5.01953,5.02077,16000000.0
2008-08-22 11:34:00,5.02097,5.02159,5.01976,5.02096,13000000.0
2008-08-22 11:35:00,5.02089,5.02099,5.01894,5.02099,14000000.0
2008-08-22 11:36:00,5.02138,5.02241,5.0207,5.02241,11000000.0
2008-08-22 11:37:00,5.02208,5.02211,5.02019,5.02143,16000000.0
2008-08-22 11:38:00,5.02086,5.02086,5.01932,5.02024,8000000.0
2008-08-22 11:39:00,5.02001,5.02083,5.01981,5.01988,11000000.0
2008-08-22 11:40:00,5.02137,5.02174,5.01987,5.02029,12000000.0
2008-08-22 11:41:00,5.02109,5.02209,5.02101,5.02119,10000000.0
2008-08-22 11:42:00,5.02287,5.02287,5.02004,5.02102,10000000.0
2008-08-22 11:43:00,5.02067,5.02299,5.02067,5.02221,17000000.0
2008-08-22 11:44:00,5.02204,5.02296,5.02177,5.0224,15000000.0
2008-08-22 11:45:00,5.02259,5.02345,5.0216,5.0216,16000000.0
2008-08-22 11:46:00,5.02305,5.02311,5.02181,5.02301,7000000.0
2008-08-22 11:47:00,5.02256,5.02295,5.02163,5.02295,16000000.0
2008-08-22 11:48:00,5.02294,5.02294,5.0209,5.0209,13000000.0
2008-08-22 11:49:00,5.02186,5.02201,5.02103,5.0215,10000000.0
2008-08-22 11:50:00,5.02305,5.02334,5.02129,5.02152,12000000.0
2008-08-22 11:51:00,5.02242,5.02242,5.01969,5.02194,14000000.0
2008-08-22 11:52:00,5.0221,5.02287,5.02022,5.02279,18000000.0
2008-08-22 11:53:00,5.0224,5.0224,5.0208,5.02152,16000000.0
2008-08-22 11:54:00,5.02211,5.02211,5.02047,5.0206,8000000.0
2008-08-22 11:55:00,5.02071,5.0212,5.01981,5.01981,8000000.0
2008-08-22 11:56:00,5.02012,5.02127,5.01981,5.02126,8000000.0
2008-08-22 11:57:00,5.02074,5.02176,5.02042,5.02082,11000000.0
2008-08-22 11:58:00,5.02236,5.02396,5.0215,5.02396,14000000.0
2008-08-22 11:59:00,5.02379,5.02379,5.0223,5.02271,11000000.0
2008-08-22 12:00:00,5.02323,5.02346,5.02198,5.02346,15000000.0
2008-08-22 12:01:00,5.02346,5.0244,5.02308,5.0244,13000000.0
2008-08-22 12:02:00,5.02339,5.02599,5.02332,5.02484,15000000.0
2008-08-22 12:03:00,5.02636,5.02697,5.02531,5.02592,11000000.0
2008-08-22 12:04:00,5.02669,5.02727,5.02552,5.0263,9000000.0
2008-08-22 12:05:00,5.02665,5.02709,5.02512,5.02624,9000000.0
2008-08-22 12:06:00,5.02832,5.02897,5.02653,5.0283,15000000.0
2008-08-22 12:07:00,5.02807,5.02807,5.02645,5.02707,11000000.0
2008-08-22 12:08:00,5.02623,5.02772,5.02614,5.02713,8000000.0
2008-08-22 12:09:00,5.02608,5.02717,5.02498,5.02607,18000000.0
2008-08-22 12:10:00,5.02578,5.02619,5.0241,5.02541,14000000.0
2008-08-22 12:11:00,5.02621,5.02621,5.02509,5.02603,9000000.0
2008-08-22 12:12:00,5.02665,5.02768,5.0256,5.02652,18000000.0
2008-08-22 12:13:00,5.02737,5.02783,5.02589,5.02589,12000000.0
2008-08-22 12:14:00,5.02691,5.02708,5.02509,5.02619,10000000.0
2008-08-22 12:15:00,5.02434,5.02582,5.02434,5.02479,8000000.0
2008-08-22 12:16:00,5.02405,5.026,5.02367,5.02367,14000000.0
2008-08-22 12:17:00,5.02398,5.02501,5.02362,5.02501,13000000.0
2008-08-22 12:18:00,5.0233,5.02551,5.02326,5.02551,10000000.0
2008-08-22 12:19:00,5.02613,5.02613,5.0244,5.0245,11000000.0
2008-08-22 12:20:00,5.02456,5.02561,5.02382,5.02542,8000000.0
2008-08-22 12:21:00,5.02528,5.02653,5.02438,5.02653,20000000.0
2008-08-22 12:22:00,5.02679,5.02737,5.02571,5.02607,14000000.0
2008-08-22 12:23:00,5.02673,5.02698,5.02577,5.02678,11000000.0
2008-08-22 12:24:00,5.02616,5.02663,5.02457,5.02527,17000000.0
2008-08-22 12:25:00,5.02586,5.02685,5.02528,5.02617,12000000.0
2008-08-22 12:26:00,5.02677,5.02732,5.02587,5.02732,7000000.0
2008-08-22 12:27:00,5.02502,5.02666,5.02487,5.02612,7000000.0
2008-08-22 12:28:00,5.02532,5.02677,5.02508,5.02677,19000000.0
2008-08-22 12:29:00,5.02628,5.02636,5.02437,5.02613,12000000.0
2008-08-22 12:30:00,5.0257,5.02602,5.02508,5.02535,10000000.0
2008-08-22 12:31:00,5.02593,5.02681,5.02457,5.02629,12000000.0
2008-08-22 12:32:00,5.02466,5.02602,5.02423,5.02514,12000000.0
2008-08-22 12:33:00,5.02402,5.02545,5.02349,5.02349,15000000.0
2008-08-22 12:34:00,5.02496,5.02607,5.02418,5.02607,12000000.0
2008-08-22 12:35:00,5.02563,5.02574,5.02394,5.02467,12000000.0
2008-08-22 12:36:00,5.02437,5.02481,5.02322,5.02456,15000000.0
2008-08-22 12:37:00,5.02484,5.02484,5.02322,5.02322,8000000.0
2008-08-22 12:38:00,5.02428,5.02431,5.02307,5.0231,15000000.0
2008-08-22 12:39:00,5.02309,5.0249,5.02309,5.02436,14000000.0
2008-08-22 12:40:00,5.02563,5.02563,5.02407,5.02451,18000000.0
2008-08-22 12:41:00,5.02437,5.02519,5.024,5.02426,11000000.0
2008-08-22 12:42:00,5.02454,5.0255,5.02268,5.02268,17000000.0
2008-08-22 12:43:00,5.02437,5.02437,5.02309,5.02388,11000000.0
2008-08-22 12:44:00,5.02406,5.02479,5.02334,5.02407,13000000.0
2008-08-22 12:45:00,5.02374,5.02467,5.02312,5.02429,10000000.0
2008-08-22 12:46:00,5.02314,5.02421,5.0225,5.02396,20000000.0
2008-08-22 12:47:00,5.02378,5.02462,5.02323,5.02323,10000000.0
2008-08-22 12:48:00,5.02397,5.0241,5.02247,5.02327,10000000.0
2008-08-22 12:49:00,5.02359,5.02381,5.02294,5.02381,15000000.0
2008-08-22 12:50:00,5.02272,5.02413,5.02246,5.02395,14000000.0
2008-08-22 12:51:00,5.02329,5.0245,5.02253,5.02374,14000000.0
2008-08-22 12:52:00,5.02288,5.02384,5.02238,5.02384,9000000.0
2008-08-22 12:53:00,5.024,5.024,5.02253,5.02286,9000000.0
2008-08-22 12:54:00,5.02279,5.02291,5.0197,5.02149,20000000.0
2008-08-22 12:55:00,5.02188,5.02211,5.02046,5.02065,12000000.0
2008-08-22 12:56:00,5.02,5.02177,5.02,5.02104,7000000.0
2008-08-22 12:57:00,5.02086,5.02237,5.01942,5.01942,13000000.0
2008-08-22 12:58:00,5.01973,5.02064,5.01936,5.0194,16000000.0
2008-08-22 12:59:00,5.01859,5.02053,5.01859,5.02014,14000000.0
2008-08-22 13:00:00,5.01948,5.02104,5.01916,5.02043,12000000.0
2008-08-22 13:01:00,5.01902,5.02014,5.01768,5.01914,17000000.0
2008-08-22 13:02:00,5.01756,5.01756,5.01447,5.01447,10000000.0
2008-08-22 13:03:00,5.01587,5.01678,5.01463,5.01486,22000000.0
2008-08-22 13:04:00,5.01645,5.01661,5.01452,5.01579,20000000.0
2008-08-22 13:05:00,5.01527,5.01528,5.01342,5.01342,14000000.0
2008-08-22 13:06:00,5.0153,5.0153,5.01243,5.01403,17000000.0
2008-08-22 13:07:00,5.01406,5.01521,5.01297,5.01326,22000000.0
2008-08-22 13:08:00,5.01356,5.01512,5.01356,5.01512,12000000.0
2008-08-22 13:09:00,5.01544,5.0157,5.01429,5.01457,12000000.0
2008-08-22 13:10:00,5.01463,5.01515,5.01282,5.01363,20000000.0
2008-08-22 13:11:00,5.01425,5.01438,5.01288,5.01438,12000000.0
2008-08-22 13:12:00,5.01367,5.01536,5.01367,5.01443,16000000.0
2008-08-22 13:13:00,5.01524,5.01566,5.01358,5.01447,14000000.0
2008-08-22 13:14:00,5.0146,5.01606,5.01379,5.0151,17000000.0
2008-08-22 13:15:00,5.01585,5.01644,5.01516,5.01622,7000000.0
2008-08-22 13:16:00,5.01591,5.01591,5.01413,5.01431,9000000.0
2008-08-22 13:17:00,5.01423,5.01521,5.01328,5.01491,15000000.0
2008-08-22 13:18:00,5.01434,5.0152,5.01373,5.01437,17000000.0
2008-08-22 13:19:00,5.0149,5.01575,5.01382,5.01433,15000000.0
2008-08-22 13:20:00,5.01516,5.01606,5.0145,5.016,12000000.0
2008-08-22 13:21:00,5.01522,5.01605,5.01468,5.01605,24000000.0
2008-08-22 13:22:00,5.01529,5.01559,5.01352,5.01499,12000000.0
2008-08-22 13:23:00,5.0132,5.01538,5.0132,5.01475,12000000.0
2008-08-22 13:24:00,5.01522,5.01574,5.01404,5.01574,18000000.0
2008-08-22 13:25:00,5.01428,5.01657,5.01428,5.01545,12000000.0
2008-08-22 13:26:00,5.01741,5.01789,5.01614,5.01789,12000000.0
2008-08-22 13:27:00,5.01745,5.02104,5.01712,5.02104,9000000.0
2008-08-22 13:28:00,5.01986,5.02173,5.01932,5.02159,15000000.0
2008-08-22 13:29:00,5.0198,5.02195,5.0198,5.02132,14000000.0
2008-08-22 13:30:00,5.02028,5.0217,5.02019,5.02117,11000000.0
2008-08-22 13:31:00,5.02148,5.02269,5.02119,5.02269,11000000.0
2008-08-22 13:32:00,5.02272,5.02343,5.02174,5.02223,8000000.0
2008-08-22 13:33:00,5.02246,5.0236,5.02201,5.02292,14000000.0
2008-08-22 13:34:00,5.02406,5.02418,5.02278,5.0239,11000000.0
2008-08-22 13:35:00,5.02372,5.02498,5.02288,5.02373,16000000.0
2008-08-22 13:36:00,5.02502,5.02502,5.02288,5.02329,8000000.0
2008-08-22 13:37:00,5.02423,5.02472,5.02269,5.0233,17000000.0
2008-08-22 13:38:00,5.02501,5.0257,5.02358,5.02507,14000000.0
2008-08-22 13:39:00,5.02607,5.02859,5.0255,5.02687,10000000.0
2008-08-22 13:40:00,5.02824,5.02824,5.02684,5.02684,8000000.0
2008-08-22 13:41:00,5.02694,5.02713,5.02545,5.02673,11000000.0
2008-08-22 13:42:00,5.02629,5.02703,5.02456,5.02703,14000000.0
2008-08-22 13:43:00,5.02695,5.02703,5.0257,5.02658,11000000.0
2008-08-22 13:44:00,5.02603,5.02667,5.02504,5.02605,11000000.0
2008-08-22 13:45:00,5.02425,5.0271,5.02407,5.02599,14000000.0
2008-08-22 13:46:00,5.02522,5.02818,5.02522,5.02818,11000000.0
2008-08-22 13:47:00,5.0255,5.03142,5.0255,5.03142,13000000.0
2008-08-22 13:48:00,5.03284,5.03284,5.02947,5.03111,14000000.0
2008-08-22 13:49:00,5.03198,5.03217,5.03048,5.03131,12000000.0
2008-08-22 13:50:00,5.03133,5.03273,5.03054,5.03273,16000000.0
2008-08-22 13:51:00,5.03095,5.03232,5.02964,5.03081,14000000.0
2008-08-22 13:52:00,5.02996,5.03025,5.02816,5.02857,10000000.0
2008-08-22 13:53:00,5.02979,5.03028,5.02769,5.02928,10000000.0
2008-08-22 13:54:00,5.02826,5.03352,5.02826,5.03352,8000000.0
2008-08-22 13:55:00,5.03363,5.03365,5.03219,5.03219,13000000.0
2008-08-22 13:56:00,5.03188,5.0331,5.03124,5.03255,17000000.0
2008-08-22 13:57:00,5.03181,5.03181,5.02949,5.03001,13000000.0
2008-08-22 13:58:00,5.03174,5.03271,5.0305,5.03271,7000000.0
2008-08-22 13:59:00,5.03286,5.03333,5.03149,5.0327,9000000.0
2008-08-22 14:00:00,5.03307,5.03332,5.03183,5.03281,7000000.0
2008-08-22 14:01:00,5.03189,5.03258,5.03068,5.03147,11000000.0
2008-08-22 14:02:00,5.03078,5.03167,5.02945,5.03123,19000000.0
2008-08-22 14:03:00,5.03162,5.03414,5.03051,5.03414,13000000.0
2008-08-22 14:04:00,5.03297,5.03458,5.03225,5.0342,22000000.0
2008-08-22 14:05:00,5.03548,5.03738,5.0338,5.0357,17000000.0
2008-08-22 14:06:00,5.03655,5.03656,5.03499,5.03507,11000000.0
2008-08-22 14:07:00,5.0357,5.03677,5.03544,5.03675,9000000.0
2008-08-22 14:08:00,5.03618,5.03635,5.03493,5.03594,11000000.0
2008-08-22 14:09:00,5.03583,5.036,5.03396,5.03478,12000000.0
2008-08-22 14:10:00,5.03393,5.03397,5.03068,5.03188,13000000.0
2008-08-22 14:11:00,5.02964,5.03204,5.02964,5.03196,14000000.0
2008-08-22 14:12:00,5.03149,5.03211,5.03064,5.03123,11000000.0
2008-08-22 14:13:00,5.03143,5.03304,5.03102,5.0311,11000000.0
2008-08-22 14:14:00,5.03235,5.03277,5.03119,5.03266,7000000.0
2008-08-22 14:15:00,5.03256,5.03256,5.03056,5.0311,14000000.0
2008-08-22 14:16:00,5.03138,5.03348,5.03122,5.03348,13000000.0
2008-08-22 14:17:00,5.03271,5.03348,5.03089,5.03296,22000000.0
2008-08-22 14:18:00,5.03199,5.03344,5.03145,5.0321,15000000.0
2008-08-22 14:19:00,5.03055,5.03188,5.02933,5.03097,12000000.0
2008-08-22 14:20:00,5.03007,5.03086,5.02949,5.03086,7000000.0
2008-08-22 14:21:00,5.0301,5.0301,5.02654,5.02859,13000000.0
2008-08-22 14:22:00,5.02908,5.02959,5.02638,5.0268,8000000.0
2008-08-22 14:23:00,5.02671,5.02712,5.02565,5.02712,11000000.0
2008-08-22 14:24:00,5.02698,5.02699,5.02536,5.02536,13000000.0
2008-08-22 14:25:00,5.02649,5.02831,5.02602,5.02831,15000000.0
2008-08-22 14:26:00,5.02699,5.02777,5.02609,5.02609,8000000.0
2008-08-22 14:27:00,5.02707,5.02811,5.02647,5.02747,10000000.0
2008-08-22 14:28:00,5.02701,5.02761,5.02597,5.02622,11000000.0
2008-08-22 14:29:00,5.02713,5.02859,5.02679,5.02772,21000000.0
2008-08-22 14:30:00,5.02656,5.02813,5.02651,5.02813,11000000.0
2008-08-22 14:31:00,5.0282,5.0283,5.02684,5.02815,17000000.0
2008-08-22 14:32:00,5.02926,5.02948,5.02766,5.02929,15000000.0
2008-08-22 14:33:00,5.02832,5.029,5.02764,5.02839,8000000.0
2008-08-22 14:34:00,5.02745,5.03054,5.02745,5.02868,9000000.0
2008-08-22 14:35:00,5.03041,5.03091,5.02891,5.02979,11000000.0
2008-08-22 14:36:00,5.03049,5.03216,5.03028,5.03216,15000000.0
2008-08-22 14:37:00,5.03213,5.03228,5.03032,5.03082,8000000.0
2008-08-22 14:38:00,5.03054,5.03153,5.0303,5.03121,10000000.0
2008-08-22 14:39:00,5.03242,5.03265,5.0294,5.02944,19000000.0
2008-08-22 14:40:00,5.03009,5.03231,5.02906,5.02947,15000000.0
2008-08-22 14:41:00,5.03025,5.03109,5.029,5.03035,15000000.0
2008-08-22 14:42:00,5.02915,5.02915,5.02728,5.0273,17000000.0
2008-08-22 14:43:00,5.0284,5.02893,5.0272,5.0284,15000000.0
2008-08-22 14:44:00,5.02825,5.02853,5.02672,5.02736,15000000.0
2008-08-22 14:45:00,5.02658,5.02789,5.02658,5.02736,9000000.0
2008-08-22 14:46:00,5.02747,5.02869,5.02729,5.02786,11000000.0
2008-08-22 14:47:00,5.02912,5.02935,5.028,5.02829,12000000.0
2008-08-22 14:48:00,5.02744,5.02938,5.02723,5.02883,12000000.0
2008-08-22 14:49:00,5.03019,5.0308,5.02932,5.0308,12000000.0
2008-08-22 14:50:00,5.03091,5.03131,5.02993,5.03131,15000000.0
2008-08-22 14:51:00,5.031,5.03167,5.03001,5.03001,10000000.0
2008-08-22 14:52:00,5.0303,5.03097,5.02929,5.03014,13000000.0
2008-08-22 14:53:00,5.03064,5.03064,5.02768,5.02899,13000000.0
2008-08-22 14:54:00,5.02911,5.03022,5.02866,5.02866,9000000.0
2008-08-22 14:55:00,5.03048,5.03102,5.02968,5.03047,16000000.0
2008-08-22 14:56:00,5.0312,5.0312,5.02902,5.03054,15000000.0
2008-08-22 14:57:00,5.02927,5.03125,5.02883,5.02996,15000000.0
2008-08-22 14:58:00,5.03051,5.031,5.02988,5.031,11000000.0
2008-08-22 14:59:00,5.03132,5.03132,5.02974,5.03091,14000000.0
2008-08-22 15:00:00,5.02983,5.03044,5.02901,5.0291,18000000.0
2008-08-22 15:01:00,5.03025,5.03084,5.02933,5.03084,12000000.0
2008-08-22 15:02:00,5.02961,5.0309,5.02961,5.03073,7000000.0
2008-08-22 15:03:00,5.03138,5.03138,5.02942,5.0304,18000000.0
2008-08-22 15:04:00,5.03028,5.03077,5.02831,5.02998,21000000.0
2008-08-22 15:05:00,5.02925,5.02975,5.02803,5.02803,13000000.0
2008-08-22 15:06:00,5.02964,5.02964,5.02668,5.02668,14000000.0
2008-08-22 15:07:00,5.02741,5.029,5.02683,5.02787,22000000.0
2008-08-22 15:08:00,5.02743,5.02968,5.02743,5.0278,10000000.0
2008-08-22 15:09:00,5.02919,5.02919,5.02686,5.02813,9000000.0
2008-08-22 15:10:00,5.02871,5.02871,5.02715,5.0274,14000000.0
2008-08-22 15:11:00,5.02751,5.02793,5.02604,5.02758,12000000.0
2008-08-22 15:12:00,5.02493,5.02689,5.02372,5.02504,13000000.0
2008-08-22 15:13:00,5.02486,5.02503,5.02165,5.02366,12000000.0
2008-08-22 15:14:00,5.02319,5.02695,5.02319,5.0261,10000000.0
2008-08-22 15:15:00,5.02414,5.02579,5.02414,5.02522,16000000.0
2008-08-22 15:16:00,5.02516,5.02516,5.02316,5.02389,15000000.0
2008-08-22 15:17:00,5.02448,5.02499,5.02232,5.02499,14000000.0
2008-08-22 15:18:00,5.02594,5.02594,5.02386,5.02459,12000000.0
2008-08-22 15:19:00,5.02514,5.02538,5.02343,5.02398,11000000.0
2008-08-22 15:20:00,5.0249,5.02605,5.02404,5.02552,14000000.0
2008-08-22 15:21:00,5.02489,5.02548,5.02353,5.02381,14000000.0
2008-08-22 15:22:00,5.02496,5.02718,5.02496,5.02718,10000000.0
2008-08-22 15:23:00,5.02555,5.02662,5.02552,5.02619,11000000.0
2008-08-22 15:24:00,5.02629,5.02788,5.02598,5.02788,10000000.0
2008-08-22 15:25:00,5.02658,5.02792,5.02585,5.02655,16000000.0
2008-08-22 15:26:00,5.02812,5.02858,5.02663,5.02858,15000000.0
2008-08-22 15:27:00,5.0285,5.0285,5.02684,5.02752,10000000.0
2008-08-22 15:28:00,5.02546,5.02738,5.02517,5.02585,11000000.0
2008-08-22 15:29:00,5.02715,5.02744,5.02554,5.02667,19000000.0
2008-08-22 15:30:00,5.02692,5.02708,5.02554,5.02652,10000000.0
2008-08-22 15:31:00,5.02697,5.02762,5.02622,5.02726,14000000.0
2008-08-22 15:32:00,5.02786,5.02861,5.02643,5.02861,12000000.0
2008-08-22 15:33:00,5.02809,5.02906,5.02733,5.02815,20000000.0
2008-08-22 15:34:00,5.02892,5.02892,5.02753,5.02787,12000000.0
2008-08-22 15:35:00,5.02691,5.02821,5.02652,5.02781,12000000.0
2008-08-22 15:36:00,5.02745,5.02745,5.02641,5.02643,10000000.0
2008-08-22 15:37:00,5.0278,5.02824,5.02685,5.02735,10000000.0
2008-08-22 15:38:00,5.0287,5.02908,5.02735,5.02908,13000000.0
2008-08-22 15:39:00,5.03002,5.03002,5.02839,5.02908,7000000.0
2008-08-22 15:40:00,5.02792,5.02919,5.02792,5.02836,10000000.0
2008-08-22 15:41:00,5.02848,5.02948,5.02826,5.02945,9000000.0
2008-08-22 15:42:00,5.029,5.03044,5.029,5.03044,13000000.0
2008-08-22 15:43:00,5.03101,5.03101,5.02865,5.02974,16000000.0
2008-08-22 15:44:00,5.02919,5.03106,5.02891,5.02994,14000000.0
2008-08-22 15:45:00,5.03001,5.03024,5.02832,5.02999,15000000.0
2008-08-22 15:46:00,5.02956,5.03067,5.02927,5.03002,13000000.0
2008-08-22 15:47:00,5.0309,5.03181,5.03019,5.03033,9000000.0
2008-08-22 15:48:00,5.03107,5.03125,5.02976,5.03106,21000000.0
2008-08-22 15:49:00,5.03127,5.03148,5.02947,5.03148,23000000.0
2008-08-22 15:50:00,5.03089,5.03089,5.0293,5.03028,12000000.0
2008-08-22 15:51:00,5.03,5.03075,5.02897,5.03057,19000000.0
2008-08-22 15:52:00,5.03028,5.03052,5.02906,5.02906,15000000.0
2008-08-22 15:53:00,5.03059,5.03063,5.0294,5.03033,14000000.0
2008-08-22 15:54:00,5.02908,5.02983,5.02816,5.02935,15000000.0
2008-08-22 15:55:00,5.02767,5.02926,5.02767,5.02774,12000000.0
2008-08-22 15:56:00,5.02895,5.02977,5.02805,5.02977,18000000.0
2008-08-22 15:57:00,5.02858,5.02913,5.02746,5.02818,10000000.0
2008-08-22 15:58:00,5.02695,5.02865,5.02695,5.02796,22000000.0
2008-08-22 15:59:00,5.02803,5.02926,5.02751,5.02822,12000000.0
2008-08-22 16:00:00,5.02788,5.03057,5.02788,5.0279,12000000.0
2008-08-22 16:01:00,5.02951,5.03084,5.02641,5.02871,12000000.0
2008-08-22 16:02:00,5.02712,5.0279,5.02469,5.02508,13000000.0
2008-08-22 16:03:00,5.02617,5.02617,5.02472,5.02536,13000000.0
2008-08-22 16:04:00,5.02429,5.02478,5.02261,5.02401,11000000.0
2008-08-22 16:05:00,5.02284,5.02498,5.02179,5.02498,9000000.0
2008-08-22 16:06:00,5.02581,5.027,5.0238,5.02613,14000000.0
2008-08-22 16:07:00,5.02557,5.02597,5.02358,5.02547,15000000.0
2008-08-22 16:08:00,5.0251,5.0251,5.02283,5.02337,15000000.0
2008-08-22 16:09:00,5.02552,5.02552,5.02225,5.02293,17000000.0
2008-08-22 16:10:00,5.02166,5.02458,5.02166,5.02344,14000000.0
2008-08-22 16:11:00,5.02306,5.02407,5.0228,5.0237,9000000.0
2008-08-22 16:12:00,5.02427,5.0247,5.02246,5.02358,15000000.0
2008-08-22 16:13:00,5.02179,5.02337,5.02083,5.02242,14000000.0
2008-08-22 16:14:00,5.02215,5.0246,5.02118,5.02335,12000000.0
2008-08-22 16:15:00,5.02476,5.02662,5.02387,5.02637,14000000.0
2008-08-22 16:16:00,5.02508,5.02706,5.02491,5.02652,13000000.0
2008-08-22 16:17:00,5.02731,5.02753,5.02572,5.02753,18000000.0
2008-08-22 16:18:00,5.02784,5.02877,5.02632,5.02717,13000000.0
2008-08-22 16:19:00,5.02739,5.02872,5.02737,5.02872,8000000.0
2008-08-22 16:20:00,5.0279,5.02931,5.02762,5.02835,13000000.0
2008-08-22 16:21:00,5.02765,5.02932,5.02765,5.02899,12000000.0
2008-08-22 16:22:00,5.02965,5.02979,5.0273,5.02881,11000000.0
2008-08-22 16:23:00,5.02833,5.03075,5.02833,5.03052,14000000.0
2008-08-22 16:24:00,5.03037,5.03066,5.02909,5.02985,15000000.0
2008-08-22 16:25:00,5.03018,5.03018,5.0286,5.02927,11000000.0
2008-08-22 16:26:00,5.02954,5.02972,5.02838,5.02904,8000000.0
2008-08-22 16:27:00,5.02805,5.02896,5.02749,5.02749,10000000.0
2008-08-22 16:28:00,5.0266,5.02846,5.0266,5.02796,15000000.0
2008-08-22 16:29:00,5.02886,5.02895,5.02783,5.02868,7000000.0
2008-08-22 16:30:00,5.0284,5.02935,5.02743,5.02899,16000000.0
2008-08-22 16:31:00,5.02871,5.02905,5.027,5.02849,14000000.0
2008-08-22 16:32:00,5.02846,5.02851,5.02767,5.02767,7000000.0
2008-08-22 16:33:00,5.02912,5.02913,5.02784,5.02853,8000000.0
2008-08-22 16:34:00,5.02859,5.02931,5.02779,5.02783,8000000.0
2008-08-22 16:35:00,5.0289,5.02921,5.0278,5.02846,9000000.0
2008-08-22 16:36:00,5.02865,5.02931,5.02826,5.0293,13000000.0
2008-08-22 16:37:00,5.02769,5.02975,5.02769,5.02895,18000000.0
2008-08-22 16:38:00,5.02942,5.0303,5.0287,5.02957,18000000.0
2008-08-22 16:39:00,5.02949,5.03049,5.02864,5.03049,20000000.0
2008-08-22 16:40:00,5.03057,5.03057,5.02863,5.02985,13000000.0
2008-08-22 16:41:00,5.02863,5.03057,5.02859,5.0304,20000000.0
2008-08-22 16:42:00,5.03089,5.03141,5.02913,5.03018,18000000.0
2008-08-22 16:43:00,5.03221,5.03227,5.0308,5.03111,15000000.0
2008-08-22 16:44:00,5.03232,5.03255,5.03128,5.03255,20000000.0
2008-08-22 16:45:00,5.0304,5.03226,5.03036,5.03144,13000000.0
2008-08-22 16:46:00,5.03035,5.03141,5.03018,5.03102,15000000.0
2008-08-22 16:47:00,5.03179,5.03179,5.03001,5.03146,8000000.0
2008-08-22 16:48:00,5.03121,5.0315,5.03,5.03089,11000000.0
2008-08-22 16:49:00,5.03112,5.03139,5.02939,5.03044,12000000.0
2008-08-22 16:50:00,5.02871,5.03102,5.02861,5.03026,15000000.0
2008-08-22 16:51:00,5.02908,5.03247,5.02908,5.032,18000000.0
2008-08-22 16:52:00,5.03303,5.03313,5.03155,5.03183,14000000.0
2008-08-22 16:53:00,5.033,5.033,5.0302,5.0302,8000000.0
2008-08-22 16:54:00,5.02962,5.03175,5.02918,5.03017,11000000.0
2008-08-22 16:55:00,5.0294,5.03069,5.02904,5.02995,12000000.0
2008-08-22 16:56:00,5.03021,5.03052,5.02836,5.03022,10000000.0
2008-08-22 16:57:00,5.0294,5.03059,5.02829,5.02934,8000000.0
2008-08-22 16:58:00,5.03038,5.03092,5.02881,5.03092,9000000.0
2008-08-22 16:59:00,5.02996,5.03043,5.02796,5.02883,13000000.0
2008-08-22 17:00:00,5.02904,5.02937,5.02822,5.02822,11000000.0
2008-08-22 17:01:00,5.0282,5.03012,5.0282,5.02856,12000000.0
2008-08-22 17:02:00,5.03056,5.03209,5.03001,5.03185,10000000.0
2008-08-22 17:03:00,5.03459,5.03657,5.03379,5.03649,16000000.0
2008-08-22 17:04:00,5.03545,5.03778,5.03545,5.03695,13000000.0
2008-08-22 17:05:00,5.03644,5.03707,5.03521,5.03521,16000000.0
2008-08-22 17:06:00,5.03529,5.03558,5.03331,5.03471,12000000.0
2008-08-22 17:07:00,5.03352,5.03362,5.03277,5.03362,8000000.0
2008-08-22 17:08:00,5.0321,5.03357,5.03112,5.03295,21000000.0
2008-08-22 17:09:00,5.03279,5.0334,5.03142,5.03332,16000000.0
2008-08-22 17:10:00,5.03288,5.03328,5.03193,5.03301,11000000.0
2008-08-22 17:11:00,5.03276,5.03277,5.03192,5.03209,11000000.0
2008-08-22 17:12:00,5.0333,5.03352,5.03179,5.03253,9000000.0
2008-08-22 17:13:00,5.03353,5.03353,5.03182,5.03231,9000000.0
2008-08-22 17:14:00,5.03333,5.03422,5.03237,5.03346,17000000.0
2008-08-22 17:15:00,5.03446,5.03446,5.03298,5.03446,11000000.0
2008-08-22 17:16:00,5.03518,5.03554,5.03404,5.03549,15000000.0
2008-08-22 17:17:00,5.03425,5.03525,5.0334,5.03482,13000000.0
2008-08-22 17:18:00,5.03307,5.03488,5.03307,5.03398,15000000.0
2008-08-22 17:19:00,5.03473,5.03473,5.03306,5.03373,17000000.0
2008-08-22 17:20:00,5.03315,5.03584,5.03285,5.03546,12000000.0
2008-08-22 17:21:00,5.03539,5.03715,5.03539,5.03715,7000000.0
2008-08-22 17:22:00,5.03791,5.03931,5.03694,5.0392,14000000.0
2008-08-22 17:23:00,5.03862,5.03886,5.03722,5.03756,13000000.0
2008-08-22 17:24:00,5.0379,5.0379,5.0366,5.0366,9000000.0
2008-08-22 17:25:00,5.03715,5.03715,5.03544,5.03544,11000000.0
2008-08-22 17:26:00,5.03593,5.03704,5.03557,5.03647,16000000.0
2008-08-22 17:27:00,5.0369,5.03696,5.03624,5.03631,9000000.0
2008-08-22 17:28:00,5.03686,5.03824,5.03631,5.03824,15000000.0
2008-08-22 17:29:00,5.03643,5.03794,5.0356,5.03794,11000000.0
2008-08-22 17:30:00,5.03829,5.03897,5.03714,5.03897,19000000.0
2008-08-22 17:31:00,5.03825,5.03835,5.03669,5.03689,11000000.0
2008-08-22 17:32:00,5.03795,5.03925,5.03775,5.03914,9000000.0
2008-08-22 17:33:00,5.03919,5.03921,5.03746,5.03746,10000000.0
2008-08-22 17:34:00,5.03798,5.03864,5.03725,5.0375,14000000.0
2008-08-22 17:35:00,5.03789,5.03849,5.03627,5.03627,13000000.0
2008-08-22 17:36:00,5.0378,5.03912,5.03759,5.03898,11000000.0
2008-08-22 17:37:00,5.04028,5.04028,5.03796,5.03999,15000000.0
2008-08-22 17:38:00,5.03954,5.03954,5.0378,5.03863,17000000.0
2008-08-22 17:39:00,5.03828,5.03904,5.0367,5.0367,8000000.0
2008-08-22 17:40:00,5.03815,5.03815,5.03589,5.03702,12000000.0
2008-08-22 17:41:00,5.03617,5.03644,5.03489,5.03501,21000000.0
2008-08-22 17:42:00,5.03611,5.0364,5.03376,5.03376,13000000.0
2008-08-22 17:43:00,5.03459,5.0366,5.03444,5.03581,11000000.0
2008-08-22 17:44:00,5.03733,5.03817,5.03582,5.03659,19000000.0
2008-08-22 17:45:00,5.03727,5.03886,5.03674,5.03886,10000000.0
2008-08-22 17:46:00,5.03738,5.03786,5.03516,5.03686,13000000.0
2008-08-22 17:47:00,5.03626,5.03772,5.03601,5.0374,9000000.0
2008-08-22 17:48:00,5.03559,5.03744,5.03559,5.03609,14000000.0
2008-08-22 17:49:00,5.03726,5.03726,5.03434,5.03489,14000000.0
2008-08-22 17:50:00,5.03532,5.03629,5.03456,5.03585,17000000.0
2008-08-22 17:51:00,5.03527,5.03595,5.03431,5.03514,13000000.0
2008-08-22 17:52:00,5.03461,5.03616,5.03411,5.03411,24000000.0
2008-08-22 17:53:00,5.03507,5.03595,5.03466,5.03516,16000000.0
2008-08-22 17:54:00,5.03534,5.03609,5.03464,5.03609,16000000.0
2008-08-22 17:55:00,5.03529,5.03529,5.03332,5.03332,13000000.0
2008-08-22 17:56:00,5.03359,5.03423,5.03246,5.03266,15000000.0
2008-08-22 17:57:00,5.03302,5.03336,5.03225,5.03322,10000000.0
2008-08-22 17:58:00,5.03259,5.03328,5.03204,5.03328,15000000.0
2008-08-22 17:59:00,5.0327,5.03407,5.03236,5.03369,13000000.0
2008-08-22 18:00:00,5.03269,5.03309,5.03193,5.03212,7000000.0
2008-08-22 18:01:00,5.03247,5.03397,5.03195,5.03212,18000000.0
2008-08-22 18:02:00,5.0334,5.0334,5.03136,5.03294,17000000.0
2008-08-22 18:03:00,5.03295,5.03295,5.03146,5.03192,16000000.0
2008-08-22 18:04:00,5.03194,5.0327,5.03109,5.03237,14000000.0
2008-08-22 18:05:00,5.03151,5.03228,5.03091,5.03198,13000000.0
2008-08-22 18:06:00,5.03054,5.03137,5.0295,5.031,18000000.0
2008-08-22 18:07:00,5.03048,5.03048,5.0286,5.0302,12000000.0
2008-08-22 18:08:00,5.02993,5.03051,5.02865,5.03041,18000000.0
2008-08-22 18:09:00,5.03056,5.03087,5.02931,5.0303,12000000.0
2008-08-22 18:10:00,5.03091,5.0322,5.0306,5.03167,13000000.0
2008-08-22 18:11:00,5.03169,5.03226,5.03112,5.03181,10000000.0
2008-08-22 18:12:00,5.03173,5.03242,5.03121,5.03182,11000000.0
2008-08-22 18:13:00,5.03185,5.03186,5.03066,5.03133,14000000.0
2008-08-22 18:14:00,5.03158,5.03218,5.03127,5.03163,10000000.0
2008-08-22 18:15:00,5.0309,5.03181,5.03045,5.03138,10000000.0
2008-08-22 18:16:00,5.03301,5.03318,5.0315,5.03318,9000000.0
2008-08-22 18:17:00,5.03255,5.03391,5.03234,5.0335,18000000.0
2008-08-22 18:18:00,5.03301,5.03384,5.0318,5.03312,14000000.0
2008-08-22 18:19:00,5.03202,5.03292,5.03168,5.0324,10000000.0
2008-08-22 18:20:00,5.03317,5.03332,5.03092,5.03184,15000000.0
2008-08-22 18:21:00,5.03199,5.03308,5.03084,5.03237,18000000.0
2008-08-22 18:22:00,5.03231,5.03296,5.03156,5.0318,14000000.0
2008-08-22 18:23:00,5.03187,5.03232,5.03057,5.03057,7000000.0
2008-08-22 18:24:00,5.03173,5.03221,5.03125,5.03165,9000000.0
2008-08-22 18:25:00,5.03183,5.03209,5.03091,5.03091,13000000.0
2008-08-22 18:26:00,5.03051,5.03195,5.02994,5.03048,16000000.0
2008-08-22 18:27:00,5.03046,5.03171,5.02983,5.03131,14000000.0
2008-08-22 18:28:00,5.03019,5.03123,5.0299,5.03095,13000000.0
2008-08-22 18:29:00,5.0297,5.03122,5.02963,5.0306,11000000.0
2008-08-22 18:30:00,5.03051,5.03098,5.02963,5.03033,16000000.0
2008-08-22 18:31:00,5.03041,5.03098,5.02961,5.03098,12000000.0
2008-08-22 18:32:00,5.02984,5.03085,5.02944,5.03085,11000000.0
2008-08-22 18:33:00,5.03026,5.03101,5.02979,5.03101,13000000.0
2008-08-22 18:34:00,5.03091,5.03091,5.02914,5.03036,13000000.0
2008-08-22 18:35:00,5.03031,5.03031,5.02878,5.02976,18000000.0
2008-08-22 18:36:00,5.02979,5.02991,5.02774,5.02851,18000000.0
2008-08-22 18:37:00,5.02876,5.02876,5.02707,5.02845,18000000.0
2008-08-22 18:38:00,5.0276,5.02819,5.02685,5.02819,11000000.0
2008-08-22 18:39:00,5.02691,5.02794,5.02638,5.0274,11000000.0
2008-08-22 18:40:00,5.02605,5.0274,5.02592,5.02714,14000000.0
2008-08-22 18:41:00,5.02686,5.02869,5.02686,5.02722,16000000.0
2008-08-22 18:42:00,5.02873,5.02909,5.02757,5.02816,14000000.0
2008-08-22 18:43:00,5.02801,5.02925,5.02777,5.02854,10000000.0
2008-08-22 18:44:00,5.02901,5.02959,5.0282,5.0282,13000000.0
2008-08-22 18:45:00,5.02956,5.03058,5.0285,5.0287,13000000.0
2008-08-22 18:46:00,5.03017,5.03018,5.02828,5.02977,12000000.0
2008-08-22 18:47:00,5.03022,5.03097,5.02915,5.03,14000000.0
2008-08-22 18:48:00,5.0306,5.03126,5.02919,5.02965,15000000.0
2008-08-22 18:49:00,5.02989,5.03081,5.02905,5.02998,12000000.0
2008-08-22 18:50:00,5.03018,5.03057,5.02942,5.02948,9000000.0
2008-08-22 18:51:00,5.0292,5.02969,5.02845,5.02845,17000000.0
2008-08-22 18:52:00,5.03058,5.0307,5.02924,5.03049,9000000.0
2008-08-22 18:53:00,5.02941,5.02983,5.02906,5.02936,14000000.0
2008-08-22 18:54:00,5.02894,5.03029,5.02894,5.03015,14000000.0
2008-08-22 18:55:00,5.03028,5.03028,5.02807,5.02807,10000000.0
2008-08-22 18:56:00,5.02896,5.03034,5.02849,5.02961,16000000.0
2008-08-22 18:57:00,5.02934,5.03048,5.02901,5.02938,17000000.0
2008-08-22 18:58:00,5.02963,5.03051,5.02932,5.03019,14000000.0
2008-08-22 18:59:00,5.02956,5.03092,5.02939,5.0305,14000000.0
2008-08-22 19:00:00,5.0312,5.03153,5.0297,5.03077,15000000.0
2008-08-22 19:01:00,5.03105,5.03207,5.03008,5.03149,15000000.0
2008-08-22 19:02:00,5.03112,5.03202,5.03036,5.03093,14000000.0
2008-08-22 19:03:00,5.03176,5.03318,5.03087,5.03318,14000000.0
2008-08-22 19:04:00,5.03327,5.03327,5.03072,5.03154,12000000.0
2008-08-22 19:05:00,5.03233,5.03295,5.03132,5.03257,15000000.0
2008-08-22 19:06:00,5.0317,5.03441,5.0317,5.03368,16000000.0
2008-08-22 19:07:00,5.03415,5.03501,5.03331,5.03461,20000000.0
2008-08-22 19:08:00,5.03586,5.03608,5.03475,5.03509,8000000.0
2008-08-22 19:09:00,5.03688,5.03689,5.03498,5.03689,17000000.0
2008-08-22 19:10:00,5.03696,5.03696,5.03551,5.0358,9000000.0
2008-08-22 19:11:00,5.0375,5.0375,5.03577,5.03577,16000000.0
2008-08-22 19:12:00,5.03618,5.03682,5.03519,5.03559,13000000.0
2008-08-22 19:13:00,5.03518,5.03624,5.03518,5.03561,10000000.0
2008-08-22 19:14:00,5.03593,5.03658,5.03454,5.03554,20000000.0
2008-08-22 19:15:00,5.03564,5.03648,5.03479,5.03506,12000000.0
2008-08-22 19:16:00,5.03546,5.03605,5.03492,5.03516,8000000.0
2008-08-22 19:17:00,5.03495,5.0355,5.03366,5.03432,18000000.0
2008-08-22 19:18:00,5.03429,5.03461,5.03337,5.0337,11000000.0
2008-08-22 19:19:00,5.03333,5.03464,5.03293,5.03464,12000000.0
2008-08-22 19:20:00,5.03384,5.03463,5.03313,5.03411,14000000.0
2008-08-22 19:21:00,5.03369,5.03521,5.03353,5.03451,13000000.0
2008-08-22 19:22:00,5.03466,5.03542,5.03417,5.03542,12000000.0
2008-08-22 19:23:00,5.03468,5.03532,5.03427,5.03487,14000000.0
2008-08-22 19:24:00,5.03527,5.03569,5.03455,5.035,19000000.0
2008-08-22 19:25:00,5.03497,5.03535,5.03413,5.03452,8000000.0
2008-08-22 19:26:00,5.03585,5.03596,5.03417,5.03512,7000000.0
2008-08-22 19:27:00,5.03402,5.03528,5.03402,5.03524,20000000.0
2008-08-22 19:28:00,5.03536,5.03539,5.03403,5.03453,17000000.0
2008-08-22 19:29:00,5.03352,5.03514,5.03352,5.03456,10000000.0
2008-08-22 19:30:00,5.03463,5.03539,5.03361,5.03471,15000000.0
2008-08-22 19:31:00,5.03406,5.03574,5.03401,5.03574,11000000.0
2008-08-22 19:32:00,5.03475,5.03623,5.03471,5.0361,9000000.0
2008-08-22 19:33:00,5.03719,5.03719,5.03536,5.03539,14000000.0
2008-08-22 19:34:00,5.03576,5.03576,5.03405,5.03503,17000000.0
2008-08-22 19:35:00,5.03514,5.0354,5.03402,5.03481,8000000.0
2008-08-22 19:36:00,5.03528,5.03528,5.0338,5.03464,15000000.0
2008-08-22 19:37:00,5.03489,5.03489,5.03287,5.03287,8000000.0
2008-08-22 19:38:00,5.033,5.03487,5.03282,5.03412,15000000.0
2008-08-22 19:39:00,5.03396,5.03471,5.03303,5.03408,17000000.0
2008-08-22 19:40:00,5.03399,5.03497,5.03332,5.03399,16000000.0
2008-08-22 19:41:00,5.03412,5.03441,5.03358,5.03376,11000000.0
2008-08-22 19:42:00,5.03293,5.03442,5.03271,5.03392,15000000.0
2008-08-22 19:43:00,5.03298,5.03447,5.03298,5.03386,14000000.0
2008-08-22 19:44:00,5.03365,5.03462,5.03323,5.03323,14000000.0
2008-08-22 19:45:00,5.03264,5.03438,5.03264,5.0338,15000000.0
2008-08-22 19:46:00,5.0335,5.03447,5.03314,5.03323,15000000.0
2008-08-22 19:47:00,5.03322,5.03395,5.03249,5.03322,16000000.0
2008-08-22 19:48:00,5.0336,5.03432,5.03293,5.03361,16000000.0
2008-08-22 19:49:00,5.03334,5.03378,5.03258,5.03294,8000000.0
2008-08-22 19:50:00,5.03287,5.03296,5.03222,5.03237,9000000.0
2008-08-22 19:51:00,5.03239,5.03276,5.03134,5.03216,19000000.0
2008-08-22 19:52:00,5.03235,5.03263,5.03103,5.03103,11000000.0
2008-08-22 19:53:00,5.03331,5.03399,5.03217,5.03399,14000000.0
2008-08-22 19:54:00,5.03444,5.03488,5.03344,5.03415,18000000.0
2008-08-22 19:55:00,5.03399,5.03489,5.03344,5.03394,13000000.0
2008-08-22 19:56:00,5.03331,5.03497,5.03331,5.03449,10000000.0
2008-08-22 19:57:00,5.03487,5.03624,5.03468,5.0357,16000000.0
2008-08-22 19:58:00,5.03607,5.03716,5.03531,5.03624,15000000.0
2008-08-22 19:59:00,5.03582,5.03623,5.03469,5.03598,14000000.0
2008-08-22 20:00:00,5.03566,5.03648,5.03512,5.03584,11000000.0
2008-08-22 20:01:00,5.035,5.03615,5.03398,5.03492,24000000.0
2008-08-22 20:02:00,5.03408,5.03562,5.03398,5.03523,11000000.0
2008-08-22 20:03:00,5.03431,5.03535,5.03403,5.03471,11000000.0
2008-08-22 20:04:00,5.03547,5.03548,5.0341,5.0341,10000000.0
2008-08-22 20:05:00,5.03512,5.0366,5.03427,5.03629,17000000.0
2008-08-22 20:06:00,5.03685,5.03706,5.03553,5.03595,10000000.0
2008-08-22 20:07:00,5.03589,5.03773,5.0358,5.03604,14000000.0
2008-08-22 20:08:00,5.03664,5.03751,5.03633,5.03667,13000000.0
2008-08-22 20:09:00,5.03589,5.03696,5.03561,5.03612,11000000.0
2008-08-22 20:10:00,5.03715,5.03769,5.0368,5.03761,11000000.0
2008-08-22 20:11:00,5.03794,5.03862,5.03699,5.03699,9000000.0
2008-08-22 20:12:00,5.03788,5.03843,5.03692,5.03781,16000000.0
2008-08-22 20:13:00,5.03709,5.03973,5.03705,5.03973,11000000.0
2008-08-22 20:14:00,5.0384,5.03951,5.03811,5.03812,19000000.0
2008-08-22 20:15:00,5.0391,5.03974,5.03751,5.03944,13000000.0
2008-08-22 20:16:00,5.03856,5.03985,5.0384,5.03914,15000000.0
2008-08-22 20:17:00,5.03865,5.03929,5.03799,5.03892,8000000.0
2008-08-22 20:18:00,5.03904,5.03988,5.03809,5.03936,14000000.0
2008-08-22 20:19:00,5.03859,5.04047,5.03832,5.04047,14000000.0
2008-08-22 20:20:00,5.03865,5.04071,5.03865,5.04028,12000000.0
2008-08-22 20:21:00,5.04119,5.04217,5.04031,5.04058,9000000.0
2008-08-22 20:22:00,5.04231,5.04436,5.04148,5.04314,17000000.0
2008-08-22 20:23:00,5.04308,5.0436,5.0426,5.04292,11000000.0
2008-08-22 20:24:00,5.04289,5.04419,5.04264,5.04317,16000000.0
2008-08-22 20:25:00,5.04243,5.04434,5.04237,5.043,11000000.0
2008-08-22 20:26:00,5.04154,5.04307,5.04126,5.04243,8000000.0
2008-08-22 20:27:00,5.04188,5.0425,5.04036,5.04125,13000000.0
2008-08-22 20:28:00,5.04062,5.04397,5.04062,5.04397,15000000.0
2008-08-22 20:29:00,5.04268,5.04298,5.04083,5.04229,16000000.0
2008-08-22 20:30:00,5.04135,5.0423,5.0412,5.04205,8000000.0
2008-08-22 20:31:00,5.04251,5.04285,5.04118,5.04285,18000000.0
2008-08-22 20:32:00,5.04241,5.04289,5.04123,5.04123,7000000.0
2008-08-22 20:33:00,5.04241,5.04351,5.04216,5.04276,13000000.0
2008-08-22 20:34:00,5.04269,5.04313,5.04219,5.04234,13000000.0
2008-08-22 20:35:00,5.04326,5.04363,5.04225,5.04261,9000000.0
2008-08-22 20:36:00,5.04397,5.04397,5.04216,5.04244,17000000.0
2008-08-22 20:37:00,5.04185,5.04316,5.04129,5.04206,14000000.0
2008-08-22 20:38:00,5.04157,5.04332,5.04154,5.04303,16000000.0
2008-08-22 20:39:00,5.04371,5.04371,5.04199,5.04349,14000000.0
2008-08-22 20:40:00,5.04337,5.04415,5.04241,5.04241,17000000.0
2008-08-22 20:41:00,5.0434,5.0439,5.04275,5.04345,16000000.0
2008-08-22 20:42:00,5.0432,5.04394,5.04266,5.04333,22000000.0
2008-08-22 20:43:00,5.04267,5.04398,5.04267,5.04398,18000000.0
2008-08-22 20:44:00,5.04443,5.0472,5.04411,5.04709,16000000.0
2008-08-22 20:45:00,5.04536,5.04642,5.0452,5.0452,8000000.0
2008-08-22 20:46:00,5.04517,5.04658,5.04505,5.0457,19000000.0
2008-08-22 20:47:00,5.04664,5.04664,5.04453,5.04492,12000000.0
2008-08-22 20:48:00,5.04437,5.04494,5.04352,5.04494,9000000.0
2008-08-22 20:49:00,5.04378,5.04499,5.04324,5.04385,19000000.0
2008-08-22 20:50:00,5.044,5.04455,5.04246,5.0428,15000000.0
2008-08-22 20:51:00,5.0425,5.04476,5.0425,5.04409,9000000.0
2008-08-22 20:52:00,5.04337,5.04429,5.04302,5.04334,11000000.0
2008-08-22 20:53:00,5.04306,5.04338,5.04207,5.04286,15000000.0
2008-08-22 20:54:00,5.04228,5.04368,5.04214,5.04214,12000000.0
2008-08-22 20:55:00,5.04259,5.0428,5.04119,5.0427,18000000.0
2008-08-22 20:56:00,5.04234,5.04236,5.04072,5.04236,12000000.0
2008-08-22 20:57:00,5.04096,5.04197,5.04008,5.04124,13000000.0
2008-08-22 20:58:00,5.03965,5.0416,5.03959,5.0416,11000000.0
2008-08-22 20:59:00,5.04156,5.04216,5.04004,5.04216,11000000.0
2008-08-22 21:00:00,5.04159,5.04433,5.04159,5.04339,17000000.0
2008-08-22 21:01:00,5.04424,5.04452,5.04311,5.04452,10000000.0
2008-08-22 21:02:00,5.04413,5.04535,5.04384,5.04477,8000000.0
2008-08-22 21:03:00,5.04365,5.04413,5.04264,5.04413,19000000.0
2008-08-22 21:04:00,5.04237,5.04408,5.04189,5.04366,18000000.0
2008-08-22 21:05:00,5.04194,5.04327,5.04151,5.04245,14000000.0
2008-08-22 21:06:00,5.04359,5.04359,5.04208,5.04219,12000000.0
2008-08-22 21:07:00,5.04361,5.04361,5.04236,5.043,10000000.0
2008-08-22 21:08:00,5.04361,5.04361,5.04184,5.04228,14000000.0
2008-08-22 21:09:00,5.04141,5.04282,5.04141,5.04252,16000000.0
2008-08-22 21:10:00,5.04199,5.04273,5.04148,5.0424,15000000.0
2008-08-22 21:11:00,5.04255,5.04325,5.04181,5.04325,13000000.0
2008-08-22 21:12:00,5.0431,5.04337,5.04132,5.04132,10000000.0
2008-08-22 21:13:00,5.04301,5.04323,5.04229,5.04322,14000000.0
2008-08-22 21:14:00,5.04296,5.04341,5.04227,5.04341,10000000.0
2008-08-22 21:15:00,5.04282,5.04322,5.04214,5.04266,15000000.0
2008-08-22 21:16:00,5.04323,5.04388,5.04218,5.04388,11000000.0
2008-08-22 21:17:00,5.04338,5.04388,5.0423,5.04298,13000000.0
2008-08-22 21:18:00,5.04335,5.04359,5.04213,5.04311,17000000.0
2008-08-22 21:19:00,5.04324,5.04434,5.04247,5.04265,12000000.0
2008-08-22 21:20:00,5.04417,5.04417,5.04264,5.04328,14000000.0
2008-08-22 21:21:00,5.04343,5.04412,5.04299,5.04316,11000000.0
2008-08-22 21:22:00,5.04437,5.04437,5.04306,5.04372,9000000.0
2008-08-22 21:23:00,5.04419,5.04423,5.04313,5.04373,7000000.0
2008-08-22 21:24:00,5.04308,5.04358,5.04274,5.04294,11000000.0
2008-08-22 21:25:00,5.04245,5.04328,5.04199,5.04288,7000000.0
2008-08-22 21:26:00,5.04303,5.04349,5.04224,5.04234,13000000.0
2008-08-22 21:27:00,5.04322,5.04322,5.04142,5.04249,11000000.0
2008-08-22 21:28:00,5.04158,5.0427,5.04093,5.04171,15000000.0
2008-08-22 21:29:00,5.04082,5.0418,5.04062,5.04064,12000000.0
2008-08-22 21:30:00,5.04184,5.04227,5.04067,5.04091,10000000.0
2008-08-22 21:31:00,5.04175,5.04254,5.0417,5.04185,10000000.0
2008-08-22 21:32:00,5.04248,5.04248,5.04096,5.04096,12000000.0
2008-08-22 21:33:00,5.04099,5.04296,5.04099,5.04296,19000000.0
2008-08-22 21:34:00,5.04195,5.04281,5.04168,5.0427,8000000.0
2008-08-22 21:35:00,5.04158,5.04268,5.04141,5.04202,20000000.0
2008-08-22 21:36:00,5.04252,5.04304,5.04142,5.04209,19000000.0
2008-08-22 21:37:00,5.04239,5.04305,5.04176,5.04176,19000000.0
2008-08-22 21:38:00,5.04332,5.04341,5.04174,5.04271,13000000.0
2008-08-22 21:39:00,5.04364,5.04364,5.04181,5.04246,17000000.0
2008-08-22 21:40:00,5.04189,5.04249,5.04143,5.04234,7000000.0
2008-08-22 21:41:00,5.04221,5.04275,5.04156,5.04198,11000000.0
2008-08-22 21:42:00,5.04142,5.04305,5.04142,5.04305,18000000.0
2008-08-22 21:43:00,5.04319,5.04343,5.04188,5.0427,13000000.0
2008-08-22 21:44:00,5.0427,5.04325,5.04218,5.04273,16000000.0
2008-08-22 21:45:00,5.04186,5.04319,5.04186,5.04245,11000000.0
2008-08-22 21:46:00,5.04139,5.04298,5.04139,5.04243,13000000.0
2008-08-22 21:47:00,5.04321,5.04321,5.04173,5.04248,13000000.0
2008-08-22 21:48:00,5.04172,5.04301,5.04163,5.04266,17000000.0
2008-08-22 21:49:00,5.04179,5.04314,5.04179,5.04314,8000000.0
2008-08-22 21:50:00,5.04343,5.04343,5.04202,5.04225,11000000.0
2008-08-22 21:51:00,5.04207,5.04321,5.04163,5.04222,13000000.0
2008-08-22 21:52:00,5.04144,5.04294,5.04138,5.04186,13000000.0
2008-08-22 21:53:00,5.04189,5.04263,5.04124,5.04245,14000000.0
2008-08-22 21:54:00,5.04199,5.04275,5.04135,5.042,11000000.0
2008-08-22 21:55:00,5.04194,5.04319,5.04192,5.04319,17000000.0
2008-08-22 21:56:00,5.04144,5.0429,5.04136,5.0429,12000000.0
2008-08-22 21:57:00,5.04338,5.04338,5.04157,5.04251,16000000.0
2008-08-22 21:58:00,5.04178,5.04276,5.04178,5.04187,9000000.0
2008-08-22 21:59:00,5.04211,5.043,5.04158,5.04216,18000000.0
2008-08-22 22:00:00,5.04267,5.04267,5.04149,5.04219,13000000.0
2008-08-22 22:01:00,5.04263,5.04284,5.0414,5.04152,11000000.0
2008-08-22 22:02:00,5.04195,5.04291,5.04116,5.04176,17000000.0
2008-08-22 22:03:00,5.04295,5.04327,5.04283,5.04327,23000000.0
2008-08-22 22:04:00,5.04244,5.04327,5.04162,5.04162,15000000.0
2008-08-22 22:05:00,5.04279,5.0433,5.04176,5.04207,14000000.0
2008-08-22 22:06:00,5.04325,5.04325,5.04201,5.04217,15000000.0
2008-08-22 22:07:00,5.04216,5.04301,5.04189,5.04224,9000000.0
2008-08-22 22:08:00,5.04221,5.04327,5.04197,5.04327,18000000.0
2008-08-22 22:09:00,5.04224,5.04302,5.04203,5.04302,11000000.0
2008-08-22 22:10:00,5.04243,5.04296,5.04185,5.04273,7000000.0
2008-08-22 22:11:00,5.04331,5.04331,5.04191,5.04264,8000000.0
2008-08-22 22:12:00,5.0424,5.04288,5.04178,5.04228,16000000.0
2008-08-22 22:13:00,5.04348,5.04348,5.04181,5.04298,24000000.0
2008-08-22 22:14:00,5.04157,5.04266,5.04157,5.04224,9000000.0
2008-08-22 22:15:00,5.04237,5.04245,5.04225,5.04238,10000000.0
2008-08-22 22:16:00,5.04238,5.04292,5.04203,5.04264,13000000.0
2008-08-22 22:17:00,5.04245,5.04272,5.04245,5.04266,20000000.0
2008-08-22 22:18:00,5.0422,5.0422,5.04188,5.04188,11000000.0
2008-08-22 22:19:00,5.04148,5.04242,5.04148,5.04242,15000000.0
2008-08-22 22:20:00,5.04208,5.04292,5.04168,5.0419,16000000.0
2008-08-22 22:21:00,5.0429,5.0429,5.04196,5.04212,12000000.0
2008-08-22 22:22:00,5.04312,5.04312,5.04184,5.04225,14000000.0
2008-08-22 22:23:00,5.04191,5.04281,5.04158,5.04263,11000000.0
2008-08-22 22:24:00,5.04159,5.04279,5.04112,5.04176,16000000.0
2008-08-22 22:25:00,5.04169,5.04205,5.04115,5.04116,14000000.0
2008-08-22 22:26:00,5.04226,5.04268,5.04129,5.04175,10000000.0
2008-08-22 22:27:00,5.0406,5.04184,5.04037,5.04075,14000000.0
2008-08-22 22:28:00,5.04214,5.04214,5.04025,5.041,12000000.0
2008-08-22 22:29:00,5.04033,5.04125,5.03982,5.04088,13000000.0
2008-08-22 22:30:00,5.04077,5.04077,5.03899,5.03909,8000000.0
2008-08-22 22:31:00,5.03976,5.04018,5.03919,5.04018,11000000.0
2008-08-22 22:32:00,5.04023,5.04026,5.03871,5.03989,20000000.0
2008-08-22 22:33:00,5.03956,5.04011,5.03911,5.03969,11000000.0
2008-08-22 22:34:00,5.03871,5.04082,5.03871,5.04068,10000000.0
2008-08-22 22:35:00,5.03946,5.04059,5.03885,5.04,13000000.0
2008-08-22 22:36:00,5.03991,5.04061,5.03952,5.04061,9000000.0
2008-08-22 22:37:00,5.03932,5.04057,5.03932,5.0397,13000000.0
2008-08-22 22:38:00,5.04117,5.0413,5.03932,5.03932,9000000.0
2008-08-22 22:39:00,5.04,5.041,5.03945,5.04089,12000000.0
2008-08-22 22:40:00,5.04079,5.04079,5.03976,5.04008,9000000.0
2008-08-22 22:41:00,5.03952,5.04065,5.03935,5.03989,14000000.0
2008-08-22 22:42:00,5.04009,5.04047,5.03946,5.03959,13000000.0
2008-08-22 22:43:00,5.0401,5.04083,5.03977,5.04038,12000000.0
2008-08-22 22:44:00,5.03998,5.04083,5.0394,5.04001,15000000.0
2008-08-22 22:45:00,5.03988,5.04018,5.03915,5.03915,13000000.0
2008-08-22 22:46:00,5.04034,5.04053,5.03915,5.04003,14000000.0
2008-08-22 22:47:00,5.03999,5.04037,5.03939,5.03978,15000000.0
2008-08-22 22:48:00,5.03979,5.0404,5.03864,5.03878,13000000.0
2008-08-22 22:49:00,5.03982,5.04011,5.03838,5.03884,13000000.0
2008-08-22 22:50:00,5.03805,5.0389,5.03776,5.0383,15000000.0
2008-08-22 22:51:00,5.03874,5.03908,5.03764,5.03798,14000000.0
2008-08-22 22:52:00,5.03865,5.0388,5.0376,5.03816,9000000.0
2008-08-22 22:53:00,5.03862,5.03923,5.03748,5.03799,15000000.0
2008-08-22 22:54:00,5.03898,5.03898,5.03749,5.03796,17000000.0
2008-08-22 22:55:00,5.03848,5.03935,5.03764,5.03818,16000000.0
2008-08-22 22:56:00,5.03825,5.03878,5.0374,5.03798,13000000.0
2008-08-22 22:57:00,5.03829,5.04145,5.03786,5.04145,8000000.0
2008-08-22 22:58:00,5.03726,5.03746,5.03611,5.03611,8000000.0
2008-08-22 22:59:00,5.03565,5.03776,5.03565,5.03708,19000000.0
2008-08-25 02:00:00,5.04085,5.04094,5.04068,5.04068,11000000.0
2008-08-25 02:01:00,5.04057,5.04082,5.0398,5.04032,11000000.0
2008-08-25 02:02:00,5.04082,5.04082,5.03896,5.04003,13000000.0
2008-08-25 02:03:00,5.04007,5.04007,5.03974,5.03974,8000000.0
2008-08-25 02:04:00,5.04022,5.04426,5.04022,5.04426,18000000.0
2008-08-25 02:05:00,5.04483,5.04787,5.04419,5.04699,14000000.0
2008-08-25 02:06:00,5.0452,5.04705,5.04474,5.0458,18000000.0
2008-08-25 02:07:00,5.04573,5.04749,5.04573,5.04749,12000000.0
2008-08-25 02:08:00,5.04788,5.04911,5.04755,5.04867,12000000.0
2008-08-25 02:09:00,5.04867,5.0494,5.04817,5.04817,11000000.0
2008-08-25 02:10:00,5.04784,5.04939,5.0474,5.04893,10000000.0
2008-08-25 02:11:00,5.04963,5.0516,5.0489,5.0516,16000000.0
2008-08-25 02:12:00,5.05274,5.05307,5.05101,5.05234,17000000.0
2008-08-25 02:13:00,5.05234,5.05234,5.0504,5.0504,9000000.0
2008-08-25 02:14:00,5.05195,5.05308,5.05101,5.05117,16000000.0
2008-08-25 02:15:00,5.05294,5.0536,5.05234,5.05239,15000000.0
2008-08-25 02:16:00,5.05264,5.05367,5.05161,5.05333,16000000.0
2008-08-25 02:17:00,5.05371,5.05544,5.05333,5.05523,14000000.0
2008-08-25 02:18:00,5.0559,5.05636,5.05423,5.05461,16000000.0
2008-08-25 02:19:00,5.05535,5.05831,5.05486,5.05806,11000000.0
2008-08-25 02:20:00,5.05916,5.0593,5.05799,5.05903,10000000.0
2008-08-25 02:21:00,5.05898,5.05898,5.05685,5.05685,18000000.0
2008-08-25 02:22:00,5.05702,5.05734,5.05516,5.05516,15000000.0
2008-08-25 02:23:00,5.05632,5.05648,5.05505,5.05618,16000000.0
2008-08-25 02:24:00,5.05659,5.05685,5.05552,5.05685,12000000.0
2008-08-25 02:25:00,5.05732,5.06002,5.05599,5.05911,18000000.0
2008-08-25 02:26:00,5.05902,5.05918,5.0577,5.0577,8000000.0
2008-08-25 02:27:00,5.05762,5.05862,5.05685,5.05803,12000000.0
2008-08-25 02:28:00,5.05692,5.05692,5.05477,5.05582,15000000.0
2008-08-25 02:29:00,5.057,5.05821,5.05619,5.05763,15000000.0
2008-08-25 02:30:00,5.05868,5.05969,5.05773,5.05965,19000000.0
2008-08-25 02:31:00,5.0595,5.06017,5.05858,5.05997,13000000.0
2008-08-25 02:32:00,5.05918,5.06085,5.05918,5.06071,17000000.0
2008-08-25 02:33:00,5.06136,5.06219,5.0609,5.06204,10000000.0
2008-08-25 02:34:00,5.06177,5.06177,5.06047,5.06064,11000000.0
2008-08-25 02:35:00,5.0593,5.05969,5.05813,5.05813,14000000.0
2008-08-25 02:36:00,5.05848,5.05934,5.05776,5.05828,13000000.0
2008-08-25 02:37:00,5.05905,5.05944,5.05801,5.05922,9000000.0
2008-08-25 02:38:00,5.05977,5.05987,5.05852,5.05852,12000000.0
2008-08-25 02:39:00,5.05938,5.06007,5.05882,5.05961,11000000.0
2008-08-25 02:40:00,5.05947,5.06097,5.05897,5.06073,19000000.0
2008-08-25 02:41:00,5.06119,5.06119,5.05965,5.05965,12000000.0
2008-08-25 02:42:00,5.0605,5.0605,5.05836,5.05836,11000000.0
2008-08-25 02:43:00,5.05842,5.0589,5.05753,5.05878,12000000.0
2008-08-25 02:44:00,5.05723,5.05785,5.05658,5.05784,9000000.0
2008-08-25 02:45:00,5.05798,5.05887,5.05715,5.05887,13000000.0
2008-08-25 02:46:00,5.05822,5.05891,5.05793,5.05891,11000000.0
2008-08-25 02:47:00,5.05851,5.05899,5.05793,5.05854,10000000.0
2008-08-25 02:48:00,5.05901,5.05901,5.05784,5.05887,11000000.0
2008-08-25 02:49:00,5.05741,5.05877,5.05741,5.05796,10000000.0
2008-08-25 02:50:00,5.05773,5.05885,5.05733,5.05799,17000000.0
2008-08-25 02:51:00,5.05808,5.05816,5.05671,5.05675,15000000.0
2008-08-25 02:52:00,5.05673,5.05783,5.05617,5.05743,13000000.0
2008-08-25 02:53:00,5.05737,5.05859,5.05717,5.05859,12000000.0
2008-08-25 02:54:00,5.05835,5.05932,5.05786,5.05831,13000000.0
2008-08-25 02:55:00,5.0582,5.0605,5.0582,5.05924,13000000.0
2008-08-25 02:56:00,5.06025,5.06025,5.05818,5.05936,13000000.0
2008-08-25 02:57:00,5.05952,5.05975,5.05863,5.05912,10000000.0
2008-08-25 02:58:00,5.05957,5.05957,5.05806,5.0584,15000000.0
2008-08-25 02:59:00,5.05778,5.05938,5.05778,5.0584,12000000.0
2008-08-25 03:00:00,5.05871,5.05976,5.05839,5.0592,17000000.0
2008-08-25 03:01:00,5.05907,5.05971,5.05881,5.05886,9000000.0
2008-08-25 03:02:00,5.06003,5.06003,5.05871,5.05871,15000000.0
2008-08-25 03:03:00,5.05942,5.05974,5.05829,5.05937,14000000.0
2008-08-25 03:04:00,5.05914,5.05964,5.0584,5.0588,11000000.0
2008-08-25 03:05:00,5.05802,5.05886,5.05694,5.05807,12000000.0
2008-08-25 03:06:00,5.05779,5.05779,5.05597,5.05597,12000000.0
2008-08-25 03:07:00,5.05735,5.05735,5.05598,5.05619,18000000.0
2008-08-25 03:08:00,5.05675,5.05754,5.05642,5.05716,9000000.0
2008-08-25 03:09:00,5.05726,5.05755,5.05665,5.05695,9000000.0
2008-08-25 03:10:00,5.05756,5.05756,5.05625,5.0572,11000000.0
2008-08-25 03:11:00,5.05691,5.05691,5.0551,5.05561,16000000.0
2008-08-25 03:12:00,5.05587,5.05632,5.05432,5.05604,8000000.0
2008-08-25 03:13:00,5.05494,5.05612,5.05483,5.05524,12000000.0
2008-08-25 03:14:00,5.05585,5.05671,5.05488,5.05579,16000000.0
2008-08-25 03:15:00,5.05577,5.05637,5.05519,5.05592,10000000.0
2008-08-25 03:16:00,5.05696,5.05778,5.05638,5.05713,16000000.0
2008-08-25 03:17:00,5.05697,5.05763,5.05627,5.05763,16000000.0
2008-08-25 03:18:00,5.0576,5.0592,5.05738,5.05834,9000000.0
2008-08-25 03:19:00,5.05816,5.05969,5.05816,5.0588,10000000.0
2008-08-25 03:20:00,5.05917,5.05989,5.05821,5.05821,20000000.0
2008-08-25 03:21:00,5.05928,5.05949,5.05812,5.05812,18000000.0
2008-08-25 03:22:00,5.05944,5.05944,5.05787,5.05787,15000000.0
2008-08-25 03:23:00,5.05867,5.05867,5.05719,5.05797,15000000.0
2008-08-25 03:24:00,5.05842,5.05879,5.05704,5.05879,12000000.0
2008-08-25 03:25:00,5.05815,5.05862,5.05712,5.05799,15000000.0
2008-08-25 03:26:00,5.05791,5.05887,5.05762,5.0581,19000000.0
2008-08-25 03:27:00,5.05814,5.05855,5.05759,5.05855,8000000.0
2008-08-25 03:28:00,5.05839,5.05923,5.05804,5.05897,13000000.0
2008-08-25 03:29:00,5.05884,5.05918,5.05795,5.05795,9000000.0
2008-08-25 03:30:00,5.05891,5.05991,5.05735,5.05741,17000000.0
2008-08-25 03:31:00,5.05881,5.0592,5.05807,5.05826,7000000.0
2008-08-25 03:32:00,5.05798,5.05842,5.057,5.05793,15000000.0
2008-08-25 03:33:00,5.05811,5.05903,5.05746,5.0581,14000000.0
2008-08-25 03:34:00,5.05818,5.05912,5.05786,5.05814,13000000.0
2008-08-25 03:35:00,5.05789,5.05814,5.05729,5.05738,9000000.0
2008-08-25 03:36:00,5.05642,5.05764,5.05641,5.05641,13000000.0
2008-08-25 03:37:00,5.05795,5.05806,5.05699,5.05712,13000000.0
2008-08-25 03:38:00,5.05717,5.05854,5.05695,5.05737,14000000.0
2008-08-25 03:39:00,5.05754,5.0577,5.05646,5.05685,11000000.0
2008-08-25 03:40:00,5.05699,5.05746,5.05628,5.05698,12000000.0
2008-08-25 03:41:00,5.05621,5.05789,5.05621,5.05757,19000000.0
2008-08-25 03:42:00,5.05739,5.05777,5.05603,5.05603,10000000.0
2008-08-25 03:43:00,5.05716,5.05755,5.05516,5.05587,12000000.0
2008-08-25 03:44:00,5.05678,5.05683,5.05508,5.05683,12000000.0
2008-08-25 03:45:00,5.05652,5.05704,5.05546,5.05632,14000000.0
2008-08-25 03:46:00,5.05606,5.05657,5.0552,5.05555,13000000.0
2008-08-25 03:47:00,5.05596,5.05643,5.05588,5.05608,9000000.0
2008-08-25 03:48:00,5.05593,5.05633,5.05466,5.05483,8000000.0
2008-08-25 03:49:00,5.05501,5.05546,5.05352,5.05428,19000000.0
2008-08-25 03:50:00,5.05564,5.05564,5.05443,5.05443,12000000.0
2008-08-25 03:51:00,5.05574,5.05574,5.0541,5.05529,15000000.0
2008-08-25 03:52:00,5.05525,5.05581,5.05479,5.05559,11000000.0
2008-08-25 03:53:00,5.0553,5.05674,5.0553,5.05565,12000000.0
2008-08-25 03:54:00,5.05513,5.05606,5.05461,5.05521,12000000.0
2008-08-25 03:55:00,5.05529,5.05594,5.0547,5.05546,12000000.0
2008-08-25 03:56:00,5.05583,5.05583,5.05432,5.05474,14000000.0
2008-08-25 03:57:00,5.0541,5.0548,5.0533,5.05434,15000000.0
2008-08-25 03:58:00,5.05359,5.05499,5.05359,5.05457,12000000.0
2008-08-25 03:59:00,5.05405,5.05509,5.05401,5.05446,17000000.0
2008-08-25 04:00:00,5.05445,5.05556,5.05394,5.0549,14000000.0
2008-08-25 04:01:00,5.05475,5.05529,5.05392,5.05465,13000000.0
2008-08-25 04:02:00,5.05487,5.05575,5.05408,5.05575,16000000.0
2008-08-25 04:03:00,5.05564,5.05564,5.05419,5.05489,14000000.0
2008-08-25 04:04:00,5.0555,5.05604,5.05461,5.05543,19000000.0
2008-08-25 04:05:00,5.05621,5.05639,5.05534,5.05596,12000000.0
2008-08-25 04:06:00,5.05554,5.05672,5.05554,5.05631,18000000.0
2008-08-25 04:07:00,5.05637,5.05686,5.0556,5.05656,16000000.0
2008-08-25 04:08:00,5.05566,5.05635,5.05537,5.05568,8000000.0
2008-08-25 04:09:00,5.05602,5.05602,5.05464,5.0556,13000000.0
2008-08-25 04:10:00,5.05554,5.05612,5.05382,5.05408,14000000.0
2008-08-25 04:11:00,5.05524,5.05574,5.05393,5.05487,18000000.0
2008-08-25 04:12:00,5.05392,5.05456,5.05392,5.05445,10000000.0
2008-08-25 04:13:00,5.05534,5.05579,5.05415,5.05522,14000000.0
2008-08-25 04:14:00,5.05617,5.05617,5.05437,5.05515,20000000.0
2008-08-25 04:15:00,5.05436,5.05588,5.05436,5.05588,14000000.0
2008-08-25 04:16:00,5.05597,5.05667,5.05496,5.0557,15000000.0
2008-08-25 04:17:00,5.05589,5.05683,5.05519,5.05632,22000000.0
2008-08-25 04:18:00,5.05648,5.05742,5.05561,5.05681,17000000.0
2008-08-25 04:19:00,5.05833,5.05864,5.0572,5.05753,12000000.0
2008-08-25 04:20:00,5.0577,5.05788,5.05618,5.05664,17000000.0
2008-08-25 04:21:00,5.05716,5.05803,5.05689,5.05709,13000000.0
2008-08-25 04:22:00,5.05768,5.05771,5.05684,5.05752,14000000.0
2008-08-25 04:23:00,5.05665,5.05665,5.05645,5.05665,9000000.0
2008-08-25 04:24:00,5.05811,5.05811,5.05714,5.05764,9000000.0
2008-08-25 04:25:00,5.05782,5.05815,5.057,5.05707,13000000.0
2008-08-25 04:26:00,5.05798,5.05807,5.05686,5.05712,12000000.0
2008-08-25 04:27:00,5.05804,5.05804,5.05578,5.0565,16000000.0
2008-08-25 04:28:00,5.05659,5.05707,5.05607,5.05651,11000000.0
2008-08-25 04:29:00,5.05617,5.05671,5.05588,5.0564,20000000.0
2008-08-25 04:30:00,5.05623,5.05729,5.05579,5.05611,16000000.0
2008-08-25 04:31:00,5.05699,5.05699,5.0544,5.05578,12000000.0
2008-08-25 04:32:00,5.05584,5.05584,5.05495,5.05552,11000000.0
2008-08-25 04:33:00,5.05518,5.05667,5.05509,5.05589,14000000.0
2008-08-25 04:34:00,5.05552,5.05615,5.05456,5.05456,11000000.0
2008-08-25 04:35:00,5.05543,5.05569,5.05539,5.05539,14000000.0
2008-08-25 04:36:00,5.0564,5.0575,5.05549,5.05743,11000000.0
2008-08-25 04:37:00,5.05678,5.05719,5.05571,5.05571,15000000.0
2008-08-25 04:38:00,5.05746,5.05746,5.05582,5.05582,7000000.0
2008-08-25 04:39:00,5.05713,5.05763,5.05596,5.05668,19000000.0
2008-08-25 04:40:00,5.05616,5.05686,5.05522,5.05522,14000000.0
2008-08-25 04:41:00,5.05621,5.05631,5.05507,5.05507,12000000.0
2008-08-25 04:42:00,5.05634,5.05634,5.05556,5.05611,11000000.0
2008-08-25 04:43:00,5.05575,5.05575,5.05497,5.05497,15000000.0
2008-08-25 04:44:00,5.05565,5.05585,5.05565,5.05585,13000000.0
2008-08-25 04:45:00,5.05565,5.05585,5.05565,5.05565,19000000.0
2008-08-25 04:46:00,5.05639,5.05639,5.05488,5.05488,14000000.0
2008-08-25 04:47:00,5.05488,5.05542,5.05437,5.05494,7000000.0
2008-08-25 04:48:00,5.05431,5.05541,5.05372,5.05372,14000000.0
2008-08-25 04:49:00,5.05463,5.05544,5.0543,5.05538,12000000.0
2008-08-25 04:50:00,5.05487,5.05547,5.05449,5.05537,9000000.0
2008-08-25 04:51:00,5.0546,5.0551,5.0539,5.05396,16000000.0
2008-08-25 04:52:00,5.05521,5.05521,5.05398,5.0545,14000000.0
2008-08-25 04:53:00,5.05475,5.05508,5.05423,5.05474,12000000.0
2008-08-25 04:54:00,5.05404,5.05484,5.05404,5.05446,9000000.0
2008-08-25 04:55:00,5.05395,5.05395,5.05375,5.05395,19000000.0
2008-08-25 04:56:00,5.05464,5.05497,5.05423,5.05447,17000000.0
2008-08-25 04:57:00,5.05478,5.05591,5.05465,5.05584,15000000.0
2008-08-25 04:58:00,5.05477,5.0551,5.0542,5.05462,7000000.0
2008-08-25 04:59:00,5.056,5.056,5.05453,5.05599,10000000.0
2008-08-25 05:00:00,5.05542,5.05592,5.05462,5.05548,19000000.0
2008-08-25 05:01:00,5.05605,5.05605,5.05453,5.05484,8000000.0
2008-08-25 05:02:00,5.05448,5.05544,5.05448,5.05499,8000000.0
2008-08-25 05:03:00,5.05524,5.05616,5.05419,5.05501,13000000.0
2008-08-25 05:04:00,5.05508,5.05609,5.05469,5.05554,16000000.0
2008-08-25 05:05:00,5.05517,5.0558,5.05468,5.0547,17000000.0
2008-08-25 05:06:00,5.05589,5.05589,5.05447,5.05512,15000000.0
2008-08-25 05:07:00,5.05449,5.05563,5.05449,5.05544,9000000.0
2008-08-25 05:08:00,5.05496,5.05601,5.05464,5.05529,14000000.0
2008-08-25 05:09:00,5.05545,5.05613,5.05458,5.0548,15000000.0
2008-08-25 05:10:00,5.05433,5.0554,5.0537,5.05455,13000000.0
2008-08-25 05:11:00,5.05428,5.05445,5.05414,5.05414,13000000.0
2008-08-25 05:12:00,5.05397,5.05523,5.05397,5.05459,15000000.0
2008-08-25 05:13:00,5.05352,5.05542,5.05352,5.05419,14000000.0
2008-08-25 05:14:00,5.05458,5.05465,5.05445,5.05445,13000000.0
2008-08-25 05:15:00,5.05474,5.05494,5.05386,5.05417,15000000.0
2008-08-25 05:16:00,5.05443,5.05522,5.05399,5.0542,12000000.0
2008-08-25 05:17:00,5.05386,5.055,5.05367,5.055,13000000.0
2008-08-25 05:18:00,5.05415,5.05498,5.05357,5.05437,14000000.0
2008-08-25 05:19:00,5.05393,5.05431,5.05342,5.05385,9000000.0
2008-08-25 05:20:00,5.05395,5.05486,5.05303,5.05464,12000000.0
2008-08-25 05:21:00,5.05394,5.05516,5.05385,5.05516,9000000.0
2008-08-25 05:22:00,5.05459,5.05521,5.05369,5.05428,13000000.0
2008-08-25 05:23:00,5.05456,5.05456,5.05323,5.05404,9000000.0
2008-08-25 05:24:00,5.05383,5.05458,5.05324,5.05424,13000000.0
2008-08-25 05:25:00,5.05425,5.05448,5.0534,5.05389,10000000.0
2008-08-25 05:26:00,5.05409,5.05418,5.05302,5.05334,11000000.0
2008-08-25 05:27:00,5.0534,5.05371,5.0525,5.05297,20000000.0
2008-08-25 05:28:00,5.05306,5.0536,5.05271,5.05336,11000000.0
2008-08-25 05:29:00,5.05302,5.05442,5.05302,5.05442,8000000.0
2008-08-25 05:30:00,5.05503,5.05522,5.05362,5.05362,13000000.0
2008-08-25 05:31:00,5.05492,5.05535,5.0541,5.0541,12000000.0
2008-08-25 05:32:00,5.05544,5.05544,5.05453,5.05465,14000000.0
2008-08-25 05:33:00,5.05462,5.05508,5.0541,5.05448,10000000.0
2008-08-25 05:34:00,5.05391,5.05545,5.05391,5.05456,14000000.0
2008-08-25 05:35:00,5.05538,5.05571,5.05455,5.05458,16000000.0
2008-08-25 05:36:00,5.05506,5.0553,5.05421,5.05493,11000000.0
2008-08-25 05:37:00,5.05491,5.05547,5.05401,5.05478,14000000.0
2008-08-25 05:38:00,5.05505,5.0559,5.05431,5.05503,12000000.0
2008-08-25 05:39:00,5.05467,5.05617,5.05464,5.05581,16000000.0
2008-08-25 05:40:00,5.05568,5.05685,5.05544,5.05622,15000000.0
2008-08-25 05:41:00,5.05652,5.05671,5.05585,5.05615,11000000.0
2008-08-25 05:42:00,5.05634,5.05656,5.05512,5.05524,20000000.0
2008-08-25 05:43:00,5.05718,5.05718,5.05581,5.05636,13000000.0
2008-08-25 05:44:00,5.05625,5.05718,5.0561,5.05718,10000000.0
2008-08-25 05:45:00,5.05615,5.05642,5.05556,5.05642,9000000.0
2008-08-25 05:46:00,5.05667,5.058,5.05609,5.05722,24000000.0
2008-08-25 05:47:00,5.05803,5.0586,5.05707,5.05778,16000000.0
2008-08-25 05:48:00,5.05828,5.059,5.05788,5.05847,8000000.0
2008-08-25 05:49:00,5.05796,5.05863,5.05752,5.05813,7000000.0
2008-08-25 05:50:00,5.05811,5.05846,5.05754,5.05778,11000000.0
2008-08-25 05:51:00,5.05825,5.05898,5.05739,5.05786,18000000.0
2008-08-25 05:52:00,5.0587,5.0587,5.05805,5.05805,9000000.0
2008-08-25 05:53:00,5.05825,5.05928,5.05825,5.05885,15000000.0
2008-08-25 05:54:00,5.0591,5.0603,5.05881,5.05994,14000000.0
2008-08-25 05:55:00,5.0602,5.06115,5.05962,5.06085,15000000.0
2008-08-25 05:56:00,5.06074,5.06167,5.05993,5.06061,23000000.0
2008-08-25 05:57:00,5.06131,5.06267,5.06083,5.06222,17000000.0
2008-08-25 05:58:00,5.06176,5.06283,5.06128,5.06128,11000000.0
2008-08-25 05:59:00,5.06165,5.06191,5.06066,5.06066,13000000.0
2008-08-25 06:00:00,5.06152,5.06211,5.06073,5.06073,18000000.0
2008-08-25 06:01:00,5.06088,5.06127,5.05954,5.05954,9000000.0
2008-08-25 06:02:00,5.05933,5.06068,5.05933,5.05961,16000000.0
2008-08-25 06:03:00,5.05978,5.06158,5.05978,5.06012,12000000.0
2008-08-25 06:04:00,5.0621,5.0621,5.06046,5.06148,17000000.0
2008-08-25 06:05:00,5.06137,5.06137,5.05975,5.05975,11000000.0
2008-08-25 06:06:00,5.05955,5.06132,5.05955,5.06063,14000000.0
2008-08-25 06:07:00,5.06066,5.06166,5.06015,5.06041,13000000.0
2008-08-25 06:08:00,5.0611,5.0611,5.05936,5.06097,13000000.0
2008-08-25 06:09:00,5.06068,5.06109,5.06003,5.06109,11000000.0
2008-08-25 06:10:00,5.06011,5.06083,5.05971,5.05995,8000000.0
2008-08-25 06:11:00,5.05972,5.06157,5.05972,5.06102,17000000.0
2008-08-25 06:12:00,5.06165,5.06248,5.06111,5.06174,13000000.0
2008-08-25 06:13:00,5.06204,5.06323,5.06141,5.06244,13000000.0
2008-08-25 06:14:00,5.06103,5.06268,5.0609,5.06172,11000000.0
2008-08-25 06:15:00,5.06217,5.06227,5.0607,5.0619,16000000.0
2008-08-25 06:16:00,5.06163,5.0623,5.06073,5.06091,13000000.0
2008-08-25 06:17:00,5.06203,5.0628,5.06121,5.06269,18000000.0
2008-08-25 06:18:00,5.06182,5.06253,5.06104,5.0624,11000000.0
2008-08-25 06:19:00,5.06231,5.06258,5.06169,5.06211,7000000.0
2008-08-25 06:20:00,5.0619,5.06335,5.06156,5.06226,17000000.0
2008-08-25 06:21:00,5.06152,5.06252,5.06107,5.06217,13000000.0
2008-08-25 06:22:00,5.06111,5.06254,5.06111,5.06187,19000000.0
2008-08-25 06:23:00,5.06147,5.06293,5.06087,5.06139,19000000.0
2008-08-25 06:24:00,5.06211,5.06321,5.06097,5.06119,20000000.0
2008-08-25 06:25:00,5.06199,5.06279,5.0614,5.06279,8000000.0
2008-08-25 06:26:00,5.06256,5.06332,5.06127,5.06129,19000000.0
2008-08-25 06:27:00,5.06228,5.06315,5.06158,5.06261,12000000.0
2008-08-25 06:28:00,5.06162,5.06301,5.06142,5.06239,10000000.0
2008-08-25 06:29:00,5.06252,5.06252,5.06177,5.06198,10000000.0
2008-08-25 06:30:00,5.06164,5.06471,5.06164,5.06353,12000000.0
2008-08-25 06:31:00,5.06439,5.06502,5.06363,5.064,15000000.0
2008-08-25 06:32:00,5.06442,5.06482,5.06416,5.06467,11000000.0
2008-08-25 06:33:00,5.06531,5.06621,5.06452,5.06498,13000000.0
2008-08-25 06:34:00,5.06552,5.06999,5.06551,5.06999,7000000.0
2008-08-25 06:35:00,5.06784,5.06932,5.06763,5.06763,11000000.0
2008-08-25 06:36:00,5.06885,5.06885,5.06678,5.06682,7000000.0
2008-08-25 06:37:00,5.06702,5.06723,5.06603,5.06633,9000000.0
2008-08-25 06:38:00,5.06536,5.06632,5.06466,5.06466,11000000.0
2008-08-25 06:39:00,5.06548,5.06583,5.06432,5.06461,14000000.0
2008-08-25 06:40:00,5.06442,5.06578,5.06422,5.06422,12000000.0
2008-08-25 06:41:00,5.06476,5.06572,5.06391,5.06473,17000000.0
2008-08-25 06:42:00,5.06433,5.06525,5.06203,5.06203,13000000.0
2008-08-25 06:43:00,5.06237,5.06406,5.06194,5.06326,11000000.0
2008-08-25 06:44:00,5.06332,5.0643,5.06249,5.06366,15000000.0
2008-08-25 06:45:00,5.06235,5.06303,5.06187,5.06215,10000000.0
2008-08-25 06:46:00,5.06289,5.06415,5.0622,5.06415,14000000.0
2008-08-25 06:47:00,5.06357,5.06489,5.06341,5.06489,10000000.0
2008-08-25 06:48:00,5.06361,5.06426,5.06324,5.06414,13000000.0
2008-08-25 06:49:00,5.06414,5.06414,5.06293,5.06302,15000000.0
2008-08-25 06:50:00,5.06265,5.06441,5.06231,5.06343,16000000.0
2008-08-25 06:51:00,5.06353,5.06419,5.0629,5.06419,14000000.0
2008-08-25 06:52:00,5.06414,5.06414,5.06245,5.06245,10000000.0
2008-08-25 06:53:00,5.06284,5.06377,5.06264,5.06302,12000000.0
2008-08-25 06:54:00,5.06321,5.06334,5.06203,5.06287,14000000.0
2008-08-25 06:55:00,5.06322,5.06374,5.06213,5.06315,18000000.0
2008-08-25 06:56:00,5.06261,5.06422,5.06257,5.0631,19000000.0
2008-08-25 06:57:00,5.06241,5.06334,5.06167,5.06167,8000000.0
2008-08-25 06:58:00,5.06177,5.06209,5.06138,5.06181,10000000.0
2008-08-25 06:59:00,5.06204,5.06321,5.06113,5.06149,17000000.0
2008-08-25 07:00:00,5.06302,5.06302,5.06169,5.06253,11000000.0
2008-08-25 07:01:00,5.06241,5.06254,5.06097,5.06187,11000000.0
2008-08-25 07:02:00,5.06117,5.06135,5.05942,5.06016,13000000.0
2008-08-25 07:03:00,5.05966,5.06056,5.05823,5.05876,12000000.0
2008-08-25 07:04:00,5.05816,5.05934,5.05784,5.05863,18000000.0
2008-08-25 07:05:00,5.06035,5.06106,5.05915,5.06106,12000000.0
2008-08-25 07:06:00,5.06096,5.06096,5.05853,5.05861,15000000.0
2008-08-25 07:07:00,5.06078,5.06078,5.05927,5.05998,11000000.0
2008-08-25 07:08:00,5.06008,5.06093,5.05961,5.06093,9000000.0
2008-08-25 07:09:00,5.0609,5.0609,5.05942,5.05944,15000000.0
2008-08-25 07:10:00,5.06081,5.06081,5.0589,5.05954,19000000.0
2008-08-25 07:11:00,5.06074,5.06074,5.05882,5.05882,9000000.0
2008-08-25 07:12:00,5.05967,5.06093,5.05934,5.06045,12000000.0
2008-08-25 07:13:00,5.06057,5.06206,5.05967,5.0609,19000000.0
2008-08-25 07:14:00,5.06171,5.06218,5.05975,5.05975,8000000.0
2008-08-25 07:15:00,5.06065,5.06258,5.06064,5.06102,16000000.0
2008-08-25 07:16:00,5.06276,5.06336,5.0616,5.06272,18000000.0
2008-08-25 07:17:00,5.06239,5.06308,5.06067,5.06188,22000000.0
2008-08-25 07:18:00,5.06128,5.06214,5.06047,5.06138,16000000.0
2008-08-25 07:19:00,5.06227,5.0638,5.06183,5.06274,17000000.0
2008-08-25 07:20:00,5.06347,5.06362,5.06249,5.06274,14000000.0
2008-08-25 07:21:00,5.06316,5.06433,5.0627,5.06325,16000000.0
2008-08-25 07:22:00,5.0638,5.06473,5.06294,5.0639,14000000.0
2008-08-25 07:23:00,5.06435,5.06539,5.0635,5.06411,17000000.0
2008-08-25 07:24:00,5.06475,5.06475,5.06339,5.06426,9000000.0
2008-08-25 07:25:00,5.06386,5.06431,5.06245,5.06336,13000000.0
2008-08-25 07:26:00,5.06353,5.06403,5.0622,5.0635,13000000.0
2008-08-25 07:27:00,5.06205,5.06375,5.06205,5.06318,7000000.0
2008-08-25 07:28:00,5.06282,5.06379,5.06245,5.06267,18000000.0
2008-08-25 07:29:00,5.06304,5.06345,5.06185,5.06237,8000000.0
2008-08-25 07:30:00,5.0632,5.06376,5.06227,5.06324,16000000.0
2008-08-25 07:31:00,5.062,5.06249,5.06094,5.06139,15000000.0
2008-08-25 07:32:00,5.06207,5.06214,5.0607,5.06176,13000000.0
2008-08-25 07:33:00,5.06037,5.062,5.06019,5.06081,8000000.0
2008-08-25 07:34:00,5.06122,5.06125,5.06017,5.06026,11000000.0
2008-08-25 07:35:00,5.05924,5.0612,5.05924,5.06022,16000000.0
2008-08-25 07:36:00,5.05963,5.06116,5.0592,5.05947,11000000.0
2008-08-25 07:37:00,5.05944,5.05991,5.05849,5.059,17000000.0
2008-08-25 07:38:00,5.05789,5.05869,5.05708,5.05723,9000000.0
2008-08-25 07:39:00,5.05828,5.05896,5.05801,5.05814,12000000.0
2008-08-25 07:40:00,5.05816,5.06217,5.05766,5.06217,14000000.0
2008-08-25 07:41:00,5.06109,5.06179,5.06027,5.06143,14000000.0
2008-08-25 07:42:00,5.06155,5.06327,5.06155,5.06301,8000000.0
2008-08-25 07:43:00,5.06192,5.06294,5.06106,5.06171,15000000.0
2008-08-25 07:44:00,5.06203,5.06259,5.06073,5.06154,13000000.0
2008-08-25 07:45:00,5.06179,5.06272,5.0607,5.06101,19000000.0
2008-08-25 07:46:00,5.062,5.06303,5.06185,5.06303,11000000.0
2008-08-25 07:47:00,5.06324,5.06325,5.06034,5.06034,16000000.0
2008-08-25 07:48:00,5.06081,5.06135,5.06005,5.06037,9000000.0
2008-08-25 07:49:00,5.06009,5.06071,5.05947,5.06071,11000000.0
2008-08-25 07:50:00,5.05921,5.06087,5.0588,5.06004,11000000.0
2008-08-25 07:51:00,5.06015,5.06087,5.05974,5.06087,13000000.0
2008-08-25 07:52:00,5.06116,5.06178,5.05949,5.06178,14000000.0
2008-08-25 07:53:00,5.0616,5.06209,5.06079,5.06158,10000000.0
2008-08-25 07:54:00,5.06173,5.06173,5.05938,5.06103,17000000.0
2008-08-25 07:55:00,5.06167,5.06217,5.06055,5.0606,10000000.0
2008-08-25 07:56:00,5.06234,5.06262,5.06105,5.06105,11000000.0
2008-08-25 07:57:00,5.06283,5.06311,5.06128,5.06157,11000000.0
2008-08-25 07:58:00,5.06207,5.0636,5.06143,5.06272,24000000.0
2008-08-25 07:59:00,5.0633,5.06398,5.06175,5.06398,11000000.0
2008-08-25 08:00:00,5.06314,5.06399,5.06188,5.06188,14000000.0
2008-08-25 08:01:00,5.06198,5.06246,5.06044,5.06103,15000000.0
2008-08-25 08:02:00,5.06152,5.06152,5.05976,5.05976,16000000.0
2008-08-25 08:03:00,5.06076,5.06187,5.06025,5.06027,10000000.0
2008-08-25 08:04:00,5.06069,5.0612,5.05932,5.05966,13000000.0
2008-08-25 08:05:00,5.06034,5.06054,5.05873,5.06054,18000000.0
2008-08-25 08:06:00,5.06107,5.06107,5.05927,5.06017,14000000.0
2008-08-25 08:07:00,5.0615,5.06163,5.06014,5.06023,11000000.0
2008-08-25 08:08:00,5.06013,5.0615,5.05965,5.06002,19000000.0
2008-08-25 08:09:00,5.06116,5.06116,5.0599,5.06061,9000000.0
2008-08-25 08:10:00,5.06235,5.06253,5.06125,5.06215,8000000.0
2008-08-25 08:11:00,5.0609,5.06145,5.05991,5.06065,16000000.0
2008-08-25 08:12:00,5.06029,5.06099,5.05917,5.05973,16000000.0
2008-08-25 08:13:00,5.05851,5.06026,5.05748,5.05893,15000000.0
2008-08-25 08:14:00,5.05867,5.05983,5.05802,5.05926,15000000.0
2008-08-25 08:15:00,5.05844,5.05914,5.0577,5.05777,14000000.0
2008-08-25 08:16:00,5.05909,5.06083,5.05776,5.06023,14000000.0
2008-08-25 08:17:00,5.05907,5.0607,5.05879,5.06059,15000000.0
2008-08-25 08:18:00,5.05983,5.06017,5.05935,5.05992,11000000.0
2008-08-25 08:19:00,5.05945,5.06017,5.05895,5.05918,16000000.0
2008-08-25 08:20:00,5.05907,5.06032,5.05825,5.0583,17000000.0
2008-08-25 08:21:00,5.05948,5.06074,5.05945,5.06056,15000000.0
2008-08-25 08:22:00,5.06078,5.06151,5.06002,5.06117,8000000.0
2008-08-25 08:23:00,5.06061,5.06135,5.05923,5.06008,15000000.0
2008-08-25 08:24:00,5.05939,5.0606,5.05914,5.06008,8000000.0
2008-08-25 08:25:00,5.06052,5.06153,5.05955,5.06128,17000000.0
2008-08-25 08:26:00,5.06043,5.06193,5.06037,5.06105,14000000.0
2008-08-25 08:27:00,5.06183,5.06279,5.06136,5.06161,9000000.0
2008-08-25 08:28:00,5.0623,5.06273,5.06159,5.06228,11000000.0
2008-08-25 08:29:00,5.06169,5.06218,5.06058,5.06183,15000000.0
2008-08-25 08:30:00,5.0623,5.0623,5.0604,5.06108,10000000.0
2008-08-25 08:31:00,5.06164,5.06164,5.05997,5.06042,17000000.0
2008-08-25 08:32:00,5.06109,5.06109,5.05894,5.05927,20000000.0
2008-08-25 08:33:00,5.05875,5.06023,5.05875,5.05948,7000000.0
2008-08-25 08:34:00,5.0602,5.06074,5.05913,5.05913,8000000.0
2008-08-25 08:35:00,5.06092,5.06101,5.05956,5.06037,19000000.0
2008-08-25 08:36:00,5.06001,5.06116,5.06001,5.06106,14000000.0
2008-08-25 08:37:00,5.06136,5.06136,5.05972,5.06133,12000000.0
2008-08-25 08:38:00,5.06074,5.06114,5.05949,5.06099,13000000.0
2008-08-25 08:39:00,5.06069,5.06071,5.05845,5.05883,14000000.0
2008-08-25 08:40:00,5.05886,5.05974,5.05842,5.05842,12000000.0
2008-08-25 08:41:00,5.05843,5.05962,5.05821,5.05824,11000000.0
2008-08-25 08:42:00,5.05777,5.0593,5.0575,5.05819,18000000.0
2008-08-25 08:43:00,5.05787,5.05915,5.05785,5.05915,8000000.0
2008-08-25 08:44:00,5.0589,5.0594,5.05793,5.05893,12000000.0
2008-08-25 08:45:00,5.05921,5.05921,5.05784,5.05847,20000000.0
2008-08-25 08:46:00,5.05824,5.05946,5.05803,5.05946,10000000.0
2008-08-25 08:47:00,5.05871,5.05954,5.0584,5.05865,13000000.0
2008-08-25 08:48:00,5.05756,5.05828,5.05573,5.05765,16000000.0
2008-08-25 08:49:00,5.05684,5.0577,5.05602,5.0577,9000000.0
2008-08-25 08:50:00,5.05695,5.05711,5.05576,5.05697,17000000.0
2008-08-25 08:51:00,5.05739,5.05739,5.05546,5.05552,8000000.0
2008-08-25 08:52:00,5.05531,5.05586,5.05321,5.054,20000000.0
2008-08-25 08:53:00,5.0554,5.0554,5.05351,5.05446,16000000.0
2008-08-25 08:54:00,5.05554,5.05742,5.05404,5.05742,15000000.0
2008-08-25 08:55:00,5.05682,5.058,5.05526,5.05758,12000000.0
2008-08-25 08:56:00,5.05805,5.05895,5.05713,5.05895,14000000.0
2008-08-25 08:57:00,5.05812,5.05848,5.0566,5.0566,14000000.0
2008-08-25 08:58:00,5.05817,5.05817,5.05626,5.05626,15000000.0
2008-08-25 08:59:00,5.05829,5.05829,5.05482,5.05583,15000000.0
2008-08-25 09:00:00,5.05544,5.05593,5.05456,5.05557,14000000.0
2008-08-25 09:01:00,5.05518,5.05662,5.05481,5.05662,14000000.0
2008-08-25 09:02:00,5.05571,5.05731,5.05554,5.05696,17000000.0
2008-08-25 09:03:00,5.05714,5.05714,5.05509,5.05509,16000000.0
2008-08-25 09:04:00,5.05516,5.05575,5.05426,5.05448,10000000.0
2008-08-25 09:05:00,5.05386,5.05559,5.05363,5.05559,14000000.0
2008-08-25 09:06:00,5.05542,5.05558,5.05421,5.05454,14000000.0
2008-08-25 09:07:00,5.05568,5.05597,5.05425,5.05425,9000000.0
2008-08-25 09:08:00,5.05522,5.05595,5.05365,5.05365,17000000.0
2008-08-25 09:09:00,5.05505,5.0551,5.05434,5.0551,9000000.0
2008-08-25 09:10:00,5.0542,5.05555,5.05362,5.05541,12000000.0
2008-08-25 09:11:00,5.05467,5.05584,5.05429,5.05458,15000000.0
2008-08-25 09:12:00,5.05548,5.0559,5.05361,5.0559,14000000.0
2008-08-25 09:13:00,5.05589,5.05683,5.05449,5.05683,12000000.0
2008-08-25 09:14:00,5.05661,5.0569,5.05556,5.05681,13000000.0
2008-08-25 09:15:00,5.05528,5.05611,5.05425,5.05563,13000000.0
2008-08-25 09:16:00,5.05623,5.05644,5.05495,5.05499,10000000.0
2008-08-25 09:17:00,5.05473,5.05571,5.05428,5.05488,14000000.0
2008-08-25 09:18:00,5.05469,5.05566,5.05387,5.05474,16000000.0
2008-08-25 09:19:00,5.05459,5.05519,5.05397,5.05461,14000000.0
2008-08-25 09:20:00,5.05427,5.05433,5.0533,5.05412,11000000.0
2008-08-25 09:21:00,5.05367,5.05369,5.05176,5.05213,11000000.0
2008-08-25 09:22:00,5.05273,5.05297,5.05145,5.05267,18000000.0
2008-08-25 09:23:00,5.05236,5.05339,5.05097,5.05257,18000000.0
2008-08-25 09:24:00,5.05224,5.05418,5.05224,5.05323,18000000.0
2008-08-25 09:25:00,5.0528,5.05321,5.05234,5.05307,13000000.0
2008-08-25 09:26:00,5.05268,5.05291,5.05155,5.05206,13000000.0
2008-08-25 09:27:00,5.0527,5.05272,5.05111,5.05169,11000000.0
2008-08-25 09:28:00,5.05237,5.0524,5.05095,5.05095,12000000.0
2008-08-25 09:29:00,5.05159,5.05301,5.0512,5.05189,16000000.0
2008-08-25 09:30:00,5.05255,5.05284,5.05188,5.05232,11000000.0
2008-08-25 09:31:00,5.05337,5.0537,5.05196,5.05326,13000000.0
2008-08-25 09:32:00,5.05249,5.0537,5.05186,5.0537,14000000.0
2008-08-25 09:33:00,5.05292,5.05404,5.05229,5.05229,16000000.0
2008-08-25 09:34:00,5.05275,5.05326,5.05118,5.05224,13000000.0
2008-08-25 09:35:00,5.05267,5.05267,5.05058,5.05058,9000000.0
2008-08-25 09:36:00,5.05099,5.05211,5.05087,5.05211,7000000.0
2008-08-25 09:37:00,5.05206,5.05225,5.05042,5.05088,14000000.0
2008-08-25 09:38:00,5.05163,5.05269,5.05115,5.05159,18000000.0
2008-08-25 09:39:00,5.05137,5.05279,5.05064,5.05208,15000000.0
2008-08-25 09:40:00,5.05311,5.05311,5.05181,5.05296,10000000.0
2008-08-25 09:41:00,5.05331,5.0534,5.05172,5.05306,14000000.0
2008-08-25 09:42:00,5.05346,5.05483,5.05289,5.05376,18000000.0
2008-08-25 09:43:00,5.05413,5.05525,5.0541,5.0542,9000000.0
2008-08-25 09:44:00,5.05477,5.05497,5.05371,5.05467,10000000.0
2008-08-25 09:45:00,5.05527,5.05544,5.05328,5.05416,10000000.0
2008-08-25 09:46:00,5.05499,5.05511,5.0536,5.05462,14000000.0
2008-08-25 09:47:00,5.05469,5.05514,5.05381,5.05397,11000000.0
2008-08-25 09:48:00,5.05354,5.05429,5.05354,5.05425,10000000.0
2008-08-25 09:49:00,5.05399,5.05502,5.05335,5.05335,13000000.0
2008-08-25 09:50:00,5.05308,5.05472,5.05265,5.05328,12000000.0
2008-08-25 09:51:00,5.05439,5.05498,5.05303,5.05389,18000000.0
2008-08-25 09:52:00,5.05473,5.05523,5.05348,5.05348,12000000.0
2008-08-25 09:53:00,5.05389,5.05548,5.05389,5.05464,18000000.0
2008-08-25 09:54:00,5.05425,5.05602,5.05417,5.05602,13000000.0
2008-08-25 09:55:00,5.05566,5.05638,5.05515,5.05566,14000000.0
2008-08-25 09:56:00,5.0552,5.05655,5.05453,5.0558,16000000.0
2008-08-25 09:57:00,5.05457,5.05552,5.05336,5.05427,17000000.0
2008-08-25 09:58:00,5.05393,5.0547,5.05283,5.05317,18000000.0
2008-08-25 09:59:00,5.05265,5.05361,5.05219,5.05313,7000000.0
2008-08-25 10:00:00,5.05367,5.05499,5.05311,5.0548,13000000.0
2008-08-25 10:01:00,5.05378,5.05502,5.05347,5.05427,15000000.0
2008-08-25 10:02:00,5.05392,5.05467,5.0534,5.05367,10000000.0
2008-08-25 10:03:00,5.05528,5.05587,5.05375,5.05456,15000000.0
2008-08-25 10:04:00,5.05524,5.05572,5.05402,5.05527,13000000.0
2008-08-25 10:05:00,5.05444,5.05572,5.05414,5.05483,16000000.0
2008-08-25 10:06:00,5.05502,5.05547,5.05366,5.05468,16000000.0
2008-08-25 10:07:00,5.05524,5.0556,5.05368,5.05504,24000000.0
2008-08-25 10:08:00,5.05493,5.05636,5.05461,5.05603,13000000.0
2008-08-25 10:09:00,5.05494,5.05595,5.05346,5.05595,17000000.0
2008-08-25 10:10:00,5.05509,5.05604,5.05479,5.05528,14000000.0
2008-08-25 10:11:00,5.05621,5.05673,5.05526,5.0558,14000000.0
2008-08-25 10:12:00,5.05641,5.05662,5.0551,5.05662,9000000.0
2008-08-25 10:13:00,5.05722,5.05751,5.0552,5.05607,13000000.0
2008-08-25 10:14:00,5.05721,5.05798,5.05679,5.05795,10000000.0
2008-08-25 10:15:00,5.05738,5.05802,5.05654,5.05783,19000000.0
2008-08-25 10:16:00,5.05691,5.05813,5.05673,5.05677,11000000.0
2008-08-25 10:17:00,5.05598,5.05778,5.0557,5.05659,13000000.0
2008-08-25 10:18:00,5.0562,5.05788,5.05577,5.05698,21000000.0
2008-08-25 10:19:00,5.05609,5.05748,5.05579,5.05662,12000000.0
2008-08-25 10:20:00,5.0574,5.0575,5.05585,5.05664,8000000.0
2008-08-25 10:21:00,5.05661,5.05755,5.05564,5.05564,17000000.0
2008-08-25 10:22:00,5.05561,5.0569,5.05554,5.05648,15000000.0
2008-08-25 10:23:00,5.05656,5.0566,5.05584,5.0566,11000000.0
2008-08-25 10:24:00,5.055,5.0562,5.055,5.05566,13000000.0
2008-08-25 10:25:00,5.05625,5.05634,5.05498,5.05634,14000000.0
2008-08-25 10:26:00,5.05671,5.05671,5.05483,5.05591,10000000.0
2008-08-25 10:27:00,5.05524,5.05596,5.05512,5.05596,9000000.0
2008-08-25 10:28:00,5.05558,5.05658,5.05531,5.05609,11000000.0
2008-08-25 10:29:00,5.05619,5.05721,5.0557,5.0571,19000000.0
2008-08-25 10:30:00,5.05718,5.05718,5.05537,5.05655,11000000.0
2008-08-25 10:31:00,5.05561,5.05588,5.05474,5.05543,15000000.0
2008-08-25 10:32:00,5.05638,5.05638,5.05488,5.05488,9000000.0
2008-08-25 10:33:00,5.05586,5.05605,5.05451,5.05507,16000000.0
2008-08-25 10:34:00,5.05574,5.05582,5.05438,5.05489,11000000.0
2008-08-25 10:35:00,5.05596,5.05629,5.05497,5.05598,9000000.0
2008-08-25 10:36:00,5.05648,5.05648,5.0545,5.05565,13000000.0
2008-08-25 10:37:00,5.05501,5.05529,5.05418,5.05444,14000000.0
2008-08-25 10:38:00,5.05533,5.05533,5.05382,5.05416,7000000.0
2008-08-25 10:39:00,5.05442,5.05483,5.05359,5.05448,12000000.0
2008-08-25 10:40:00,5.05468,5.05476,5.05359,5.05466,17000000.0
2008-08-25 10:41:00,5.05494,5.05494,5.05272,5.05272,15000000.0
2008-08-25 10:42:00,5.05429,5.0548,5.05316,5.05377,13000000.0
2008-08-25 10:43:00,5.0533,5.05433,5.05206,5.05206,15000000.0
2008-08-25 10:44:00,5.0532,5.05424,5.05292,5.05367,11000000.0
2008-08-25 10:45:00,5.05316,5.05391,5.05169,5.05169,17000000.0
2008-08-25 10:46:00,5.05306,5.05322,5.05239,5.05322,9000000.0
2008-08-25 10:47:00,5.05193,5.05379,5.05193,5.0529,9000000.0
2008-08-25 10:48:00,5.05478,5.05478,5.05339,5.05366,11000000.0
2008-08-25 10:49:00,5.05429,5.05429,5.05283,5.05374,11000000.0
2008-08-25 10:50:00,5.0547,5.05508,5.05325,5.05491,16000000.0
2008-08-25 10:51:00,5.05409,5.05533,5.05355,5.05533,21000000.0
2008-08-25 10:52:00,5.05406,5.05517,5.05406,5.05514,8000000.0
2008-08-25 10:53:00,5.05536,5.05536,5.054,5.05498,12000000.0
2008-08-25 10:54:00,5.05433,5.05463,5.05311,5.054,16000000.0
2008-08-25 10:55:00,5.05347,5.05448,5.05254,5.05254,13000000.0
2008-08-25 10:56:00,5.05416,5.05448,5.05311,5.05448,16000000.0
2008-08-25 10:57:00,5.05281,5.05401,5.05281,5.05372,10000000.0
2008-08-25 10:58:00,5.05432,5.05432,5.05339,5.05406,12000000.0
2008-08-25 10:59:00,5.05346,5.05403,5.05322,5.05348,11000000.0
2008-08-25 11:00:00,5.05422,5.05437,5.0524,5.0524,13000000.0
2008-08-25 11:01:00,5.05415,5.05415,5.05234,5.05363,9000000.0
2008-08-25 11:02:00,5.05362,5.05377,5.05275,5.05325,8000000.0
2008-08-25 11:03:00,5.05242,5.05427,5.05203,5.05409,10000000.0
2008-08-25 11:04:00,5.05229,5.05346,5.05194,5.05346,12000000.0
2008-08-25 11:05:00,5.05238,5.0534,5.05222,5.05285,11000000.0
2008-08-25 11:06:00,5.05384,5.05384,5.05216,5.05279,8000000.0
2008-08-25 11:07:00,5.05299,5.05334,5.05237,5.05258,14000000.0
2008-08-25 11:08:00,5.05354,5.05364,5.05176,5.05262,18000000.0
2008-08-25 11:09:00,5.05322,5.05356,5.05205,5.05329,15000000.0
2008-08-25 11:10:00,5.05356,5.05369,5.05209,5.05365,12000000.0
2008-08-25 11:11:00,5.05402,5.05409,5.05257,5.05359,11000000.0
2008-08-25 11:12:00,5.05385,5.05393,5.05215,5.05215,8000000.0
2008-08-25 11:13:00,5.05358,5.05446,5.05261,5.05349,15000000.0
2008-08-25 11:14:00,5.05284,5.05451,5.05284,5.05397,13000000.0
2008-08-25 11:15:00,5.05352,5.05469,5.05313,5.05381,20000000.0
2008-08-25 11:16:00,5.05443,5.05443,5.05262,5.05262,15000000.0
2008-08-25 11:17:00,5.05339,5.05373,5.05203,5.05347,18000000.0
2008-08-25 11:18:00,5.05273,5.05325,5.05211,5.05291,20000000.0
2008-08-25 11:19:00,5.05332,5.05402,5.05187,5.05187,13000000.0
2008-08-25 11:20:00,5.05359,5.05363,5.05185,5.05314,20000000.0
2008-08-25 11:21:00,5.05371,5.05379,5.05216,5.05379,18000000.0
2008-08-25 11:22:00,5.05241,5.05378,5.05231,5.05263,18000000.0
2008-08-25 11:23:00,5.05235,5.05377,5.05229,5.05371,13000000.0
2008-08-25 11:24:00,5.05288,5.05339,5.05225,5.05286,9000000.0
2008-08-25 11:25:00,5.05348,5.05348,5.05179,5.05261,8000000.0
2008-08-25 11:26:00,5.0521,5.05348,5.0521,5.05257,8000000.0
2008-08-25 11:27:00,5.05322,5.05322,5.05225,5.05315,7000000.0
2008-08-25 11:28:00,5.05297,5.05361,5.05273,5.05347,14000000.0
2008-08-25 11:29:00,5.05327,5.05327,5.05202,5.05202,16000000.0
2008-08-25 11:30:00,5.05338,5.0537,5.05338,5.0537,7000000.0
2008-08-25 11:31:00,5.05336,5.05336,5.05161,5.0521,15000000.0
2008-08-25 11:32:00,5.05193,5.05277,5.05145,5.05277,10000000.0
2008-08-25 11:33:00,5.05194,5.05249,5.05143,5.05249,8000000.0
2008-08-25 11:34:00,5.05225,5.05283,5.05148,5.05204,11000000.0
2008-08-25 11:35:00,5.0511,5.05197,5.04969,5.05169,15000000.0
2008-08-25 11:36:00,5.05052,5.05192,5.04998,5.05192,14000000.0
2008-08-25 11:37:00,5.05204,5.05204,5.04971,5.04988,11000000.0
2008-08-25 11:38:00,5.0504,5.05053,5.0486,5.04923,12000000.0
2008-08-25 11:39:00,5.0494,5.04976,5.04713,5.04836,13000000.0
2008-08-25 11:40:00,5.04842,5.049,5.04784,5.04802,8000000.0
2008-08-25 11:41:00,5.04865,5.0505,5.04844,5.0504,13000000.0
2008-08-25 11:42:00,5.04998,5.05092,5.04893,5.04988,18000000.0
2008-08-25 11:43:00,5.05046,5.05087,5.04875,5.04929,13000000.0
2008-08-25 11:44:00,5.05019,5.05077,5.04923,5.04993,14000000.0
2008-08-25 11:45:00,5.05101,5.05101,5.04889,5.04895,12000000.0
2008-08-25 11:46:00,5.04975,5.05053,5.04875,5.04932,14000000.0
2008-08-25 11:47:00,5.0503,5.05042,5.04937,5.0497,15000000.0
2008-08-25 11:48:00,5.05008,5.05065,5.04976,5.05015,9000000.0
2008-08-25 11:49:00,5.05079,5.05122,5.04964,5.0505,14000000.0
2008-08-25 11:50:00,5.04914,5.05043,5.04909,5.04982,17000000.0
2008-08-25 11:51:00,5.04998,5.05022,5.04754,5.04865,15000000.0
2008-08-25 11:52:00,5.04838,5.04844,5.0468,5.0468,15000000.0
2008-08-25 11:53:00,5.04772,5.04838,5.04596,5.04596,14000000.0
2008-08-25 11:54:00,5.04682,5.04714,5.04559,5.04641,9000000.0
2008-08-25 11:55:00,5.04704,5.04717,5.04623,5.04677,11000000.0
2008-08-25 11:56:00,5.04718,5.04726,5.04623,5.04649,13000000.0
2008-08-25 11:57:00,5.0474,5.04746,5.04525,5.04662,13000000.0
2008-08-25 11:58:00,5.04818,5.04818,5.04624,5.04774,12000000.0
2008-08-25 11:59:00,5.04732,5.0476,5.0461,5.0476,12000000.0
2008-08-25 12:00:00,5.04654,5.0471,5.0451,5.04538,12000000.0
2008-08-25 12:01:00,5.04377,5.04539,5.04201,5.04389,22000000.0
2008-08-25 12:02:00,5.04377,5.0447,5.04261,5.04438,10000000.0
2008-08-25 12:03:00,5.04365,5.0451,5.0432,5.0445,18000000.0
2008-08-25 12:04:00,5.04466,5.04556,5.04373,5.04438,12000000.0
2008-08-25 12:05:00,5.04504,5.04606,5.04462,5.0448,15000000.0
2008-08-25 12:06:00,5.04578,5.04578,5.04407,5.04407,14000000.0
2008-08-25 12:07:00,5.04379,5.04547,5.04379,5.04528,15000000.0
2008-08-25 12:08:00,5.04549,5.0463,5.04438,5.04594,19000000.0
2008-08-25 12:09:00,5.04609,5.04609,5.04431,5.04526,12000000.0
2008-08-25 12:10:00,5.04548,5.04617,5.04487,5.04611,23000000.0
2008-08-25 12:11:00,5.04489,5.04591,5.04446,5.04591,21000000.0
2008-08-25 12:12:00,5.04626,5.04659,5.04521,5.04575,9000000.0
2008-08-25 12:13:00,5.04546,5.04634,5.04469,5.04612,13000000.0
2008-08-25 12:14:00,5.04553,5.04649,5.04534,5.04603,15000000.0
2008-08-25 12:15:00,5.04604,5.04604,5.04443,5.0447,14000000.0
2008-08-25 12:16:00,5.0445,5.04487,5.04294,5.04294,16000000.0
2008-08-25 12:17:00,5.04342,5.04389,5.04207,5.04207,13000000.0
2008-08-25 12:18:00,5.0436,5.04363,5.04205,5.04282,9000000.0
2008-08-25 12:19:00,5.04194,5.04403,5.04182,5.04341,10000000.0
2008-08-25 12:20:00,5.04321,5.04498,5.04321,5.04417,7000000.0
2008-08-25 12:21:00,5.04418,5.04546,5.04356,5.04356,13000000.0
2008-08-25 12:22:00,5.0445,5.0447,5.04374,5.04374,10000000.0
2008-08-25 12:23:00,5.04412,5.04456,5.04337,5.04425,10000000.0
2008-08-25 12:24:00,5.04477,5.04559,5.04433,5.04492,12000000.0
2008-08-25 12:25:00,5.04432,5.04548,5.04411,5.04461,12000000.0
2008-08-25 12:26:00,5.04534,5.04639,5.04408,5.04517,20000000.0
2008-08-25 12:27:00,5.04448,5.04595,5.04448,5.0453,12000000.0
2008-08-25 12:28:00,5.04548,5.04681,5.04532,5.04673,14000000.0
2008-08-25 12:29:00,5.0474,5.0474,5.04588,5.04647,10000000.0
2008-08-25 12:30:00,5.04679,5.04746,5.04612,5.04719,19000000.0
2008-08-25 12:31:00,5.04754,5.04802,5.04588,5.04763,11000000.0
2008-08-25 12:32:00,5.04768,5.04768,5.04525,5.04545,10000000.0
2008-08-25 12:33:00,5.04546,5.04701,5.04531,5.04666,15000000.0
2008-08-25 12:34:00,5.04574,5.04663,5.04533,5.0462,16000000.0
2008-08-25 12:35:00,5.04559,5.04589,5.04446,5.0457,10000000.0
2008-08-25 12:36:00,5.04488,5.04552,5.04393,5.04548,11000000.0
2008-08-25 12:37:00,5.04502,5.04502,5.04362,5.04375,10000000.0
2008-08-25 12:38:00,5.04444,5.04543,5.04398,5.0451,14000000.0
2008-08-25 12:39:00,5.04582,5.04582,5.044,5.04576,14000000.0
2008-08-25 12:40:00,5.04404,5.04499,5.0439,5.04431,11000000.0
2008-08-25 12:41:00,5.04554,5.04554,5.04434,5.04484,12000000.0
2008-08-25 12:42:00,5.04537,5.04537,5.044,5.04414,14000000.0
2008-08-25 12:43:00,5.04355,5.0451,5.04355,5.04415,15000000.0
2008-08-25 12:44:00,5.04393,5.04535,5.04377,5.04535,16000000.0
2008-08-25 12:45:00,5.04336,5.04462,5.04335,5.04406,10000000.0
2008-08-25 12:46:00,5.04435,5.04435,5.04259,5.04294,12000000.0
2008-08-25 12:47:00,5.04341,5.04427,5.04299,5.04362,13000000.0
2008-08-25 12:48:00,5.04422,5.0448,5.04321,5.04384,12000000.0
2008-08-25 12:49:00,5.04429,5.04431,5.04304,5.04304,14000000.0
2008-08-25 12:50:00,5.04301,5.04377,5.04193,5.04193,9000000.0
2008-08-25 12:51:00,5.04306,5.04365,5.04255,5.04365,10000000.0
2008-08-25 12:52:00,5.04413,5.04499,5.04359,5.04448,22000000.0
2008-08-25 12:53:00,5.04398,5.04489,5.04348,5.04409,14000000.0
2008-08-25 12:54:00,5.04296,5.04438,5.04213,5.04411,13000000.0
2008-08-25 12:55:00,5.04414,5.04414,5.04233,5.04294,21000000.0
2008-08-25 12:56:00,5.04209,5.04376,5.04202,5.04376,18000000.0
2008-08-25 12:57:00,5.04338,5.04338,5.04217,5.04252,7000000.0
2008-08-25 12:58:00,5.0436,5.0436,5.04198,5.04316,12000000.0
2008-08-25 12:59:00,5.04144,5.04386,5.04144,5.04386,18000000.0
2008-08-25 13:00:00,5.0439,5.04433,5.0429,5.04321,14000000.0
2008-08-25 13:01:00,5.04319,5.04427,5.04284,5.04378,11000000.0
2008-08-25 13:02:00,5.04314,5.0444,5.04284,5.04316,15000000.0
2008-08-25 13:03:00,5.04368,5.04504,5.04317,5.04415,15000000.0
2008-08-25 13:04:00,5.04542,5.04551,5.04386,5.04427,16000000.0
2008-08-25 13:05:00,5.04493,5.04505,5.04378,5.04403,9000000.0
2008-08-25 13:06:00,5.0459,5.0459,5.04451,5.04525,13000000.0
2008-08-25 13:07:00,5.04588,5.04588,5.04467,5.04488,13000000.0
2008-08-25 13:08:00,5.04525,5.04595,5.04525,5.04538,10000000.0
2008-08-25 13:09:00,5.04524,5.04629,5.04483,5.04512,15000000.0
2008-08-25 13:10:00,5.04551,5.04777,5.04519,5.04763,12000000.0
2008-08-25 13:11:00,5.04619,5.04855,5.04619,5.04703,12000000.0
2008-08-25 13:12:00,5.04803,5.04811,5.04674,5.04694,12000000.0
2008-08-25 13:13:00,5.04672,5.04763,5.04644,5.04667,11000000.0
2008-08-25 13:14:00,5.04782,5.04795,5.04668,5.04735,9000000.0
2008-08-25 13:15:00,5.04677,5.04826,5.04677,5.04728,15000000.0
2008-08-25 13:16:00,5.04642,5.04816,5.04601,5.04731,15000000.0
2008-08-25 13:17:00,5.04639,5.04801,5.04582,5.04582,17000000.0
2008-08-25 13:18:00,5.04664,5.04677,5.045,5.04623,15000000.0
2008-08-25 13:19:00,5.04661,5.04797,5.04572,5.04572,15000000.0
2008-08-25 13:20:00,5.04674,5.04804,5.04674,5.04804,19000000.0
2008-08-25 13:21:00,5.04751,5.04833,5.04671,5.04809,10000000.0
2008-08-25 13:22:00,5.04673,5.04701,5.04466,5.04601,8000000.0
2008-08-25 13:23:00,5.0452,5.046,5.04424,5.04424,15000000.0
2008-08-25 13:24:00,5.04586,5.04615,5.04482,5.04482,11000000.0
2008-08-25 13:25:00,5.0469,5.04704,5.04563,5.04577,9000000.0
2008-08-25 13:26:00,5.04714,5.04723,5.04551,5.04639,8000000.0
2008-08-25 13:27:00,5.04532,5.04696,5.04477,5.04674,15000000.0
2008-08-25 13:28:00,5.04615,5.04699,5.04525,5.04591,17000000.0
2008-08-25 13:29:00,5.0475,5.04762,5.04664,5.0468,11000000.0
2008-08-25 13:30:00,5.04751,5.04751,5.04558,5.04667,21000000.0
2008-08-25 13:31:00,5.04743,5.04743,5.04574,5.04722,11000000.0
2008-08-25 13:32:00,5.04616,5.04701,5.04575,5.04686,10000000.0
2008-08-25 13:33:00,5.0472,5.04745,5.04602,5.04645,8000000.0
2008-08-25 13:34:00,5.04637,5.04726,5.04524,5.04524,15000000.0
2008-08-25 13:35:00,5.04693,5.04693,5.04571,5.04571,13000000.0
2008-08-25 13:36:00,5.04623,5.04681,5.04535,5.04634,11000000.0
2008-08-25 13:37:00,5.04656,5.04727,5.04559,5.04559,8000000.0
2008-08-25 13:38:00,5.04575,5.04663,5.04525,5.04525,13000000.0
2008-08-25 13:39:00,5.04615,5.04628,5.0452,5.04572,7000000.0
2008-08-25 13:40:00,5.04569,5.04668,5.04528,5.04561,12000000.0
2008-08-25 13:41:00,5.04569,5.04661,5.04524,5.04632,15000000.0
2008-08-25 13:42:00,5.04647,5.04652,5.04553,5.04553,22000000.0
2008-08-25 13:43:00,5.046,5.04679,5.04504,5.04602,13000000.0
2008-08-25 13:44:00,5.0458,5.04709,5.0458,5.04709,14000000.0
2008-08-25 13:45:00,5.04749,5.04749,5.04549,5.04616,7000000.0
2008-08-25 13:46:00,5.04656,5.04676,5.04563,5.04636,11000000.0
2008-08-25 13:47:00,5.04662,5.04662,5.04565,5.04597,11000000.0
2008-08-25 13:48:00,5.04636,5.04636,5.0451,5.04619,14000000.0
2008-08-25 13:49:00,5.04609,5.04657,5.04543,5.0463,13000000.0
2008-08-25 13:50:00,5.04606,5.04616,5.04514,5.04598,12000000.0
2008-08-25 13:51:00,5.04648,5.04648,5.04458,5.04584,11000000.0
2008-08-25 13:52:00,5.04543,5.04642,5.04543,5.04605,9000000.0
2008-08-25 13:53:00,5.0458,5.04739,5.04563,5.04655,11000000.0
2008-08-25 13:54:00,5.04588,5.04723,5.04509,5.04658,17000000.0
2008-08-25 13:55:00,5.0466,5.04751,5.0462,5.04712,22000000.0
2008-08-25 13:56:00,5.04717,5.04817,5.04693,5.04781,13000000.0
2008-08-25 13:57:00,5.0485,5.0485,5.04627,5.04685,19000000.0
2008-08-25 13:58:00,5.04576,5.04789,5.04576,5.04692,11000000.0
2008-08-25 13:59:00,5.04636,5.04763,5.04623,5.04713,7000000.0
2008-08-25 14:00:00,5.04566,5.04719,5.04541,5.04719,9000000.0
2008-08-25 14:01:00,5.0473,5.0474,5.04584,5.04627,7000000.0
2008-08-25 14:02:00,5.04719,5.04726,5.04598,5.04726,13000000.0
2008-08-25 14:03:00,5.0465,5.04736,5.04562,5.04637,17000000.0
2008-08-25 14:04:00,5.04515,5.04686,5.04515,5.04593,13000000.0
2008-08-25 14:05:00,5.04545,5.0462,5.04464,5.04567,8000000.0
2008-08-25 14:06:00,5.04492,5.04551,5.04389,5.04462,10000000.0
2008-08-25 14:07:00,5.04443,5.04533,5.04397,5.04399,10000000.0
2008-08-25 14:08:00,5.04577,5.04577,5.04495,5.04547,14000000.0
2008-08-25 14:09:00,5.04514,5.04662,5.0447,5.04533,16000000.0
2008-08-25 14:10:00,5.04439,5.04523,5.04251,5.04364,12000000.0
2008-08-25 14:11:00,5.04139,5.04329,5.04139,5.04328,14000000.0
2008-08-25 14:12:00,5.04332,5.04366,5.04099,5.04366,13000000.0
2008-08-25 14:13:00,5.0419,5.04369,5.0419,5.04344,11000000.0
2008-08-25 14:14:00,5.04353,5.04583,5.04296,5.04505,14000000.0
2008-08-25 14:15:00,5.04621,5.04621,5.04507,5.04574,11000000.0
2008-08-25 14:16:00,5.04471,5.04539,5.0444,5.0444,11000000.0
2008-08-25 14:17:00,5.04445,5.04556,5.04365,5.04472,14000000.0
2008-08-25 14:18:00,5.04497,5.04571,5.04473,5.04571,11000000.0
2008-08-25 14:19:00,5.04578,5.04578,5.04339,5.0444,8000000.0
2008-08-25 14:20:00,5.04422,5.04501,5.04302,5.04501,10000000.0
2008-08-25 14:21:00,5.04483,5.0452,5.04353,5.04473,14000000.0
2008-08-25 14:22:00,5.04387,5.04535,5.04331,5.04508,17000000.0
2008-08-25 14:23:00,5.04412,5.04547,5.044,5.04547,8000000.0
2008-08-25 14:24:00,5.04666,5.04696,5.04477,5.04602,16000000.0
2008-08-25 14:25:00,5.04489,5.04618,5.04489,5.04575,11000000.0
2008-08-25 14:26:00,5.04691,5.04691,5.04558,5.04598,14000000.0
2008-08-25 14:27:00,5.04616,5.0464,5.04579,5.04601,8000000.0
2008-08-25 14:28:00,5.04524,5.04611,5.04466,5.04611,11000000.0
2008-08-25 14:29:00,5.04598,5.04638,5.04457,5.04457,11000000.0
2008-08-25 14:30:00,5.04555,5.04568,5.04355,5.04483,14000000.0
2008-08-25 14:31:00,5.04356,5.0442,5.04101,5.04101,15000000.0
2008-08-25 14:32:00,5.04256,5.0427,5.0403,5.04209,9000000.0
2008-08-25 14:33:00,5.04294,5.04487,5.04163,5.04235,12000000.0
2008-08-25 14:34:00,5.04257,5.04282,5.0413,5.04198,12000000.0
2008-08-25 14:35:00,5.04235,5.04235,5.04085,5.0409,18000000.0
2008-08-25 14:36:00,5.0412,5.0412,5.03812,5.03966,12000000.0
2008-08-25 14:37:00,5.03945,5.04075,5.03788,5.03852,12000000.0
2008-08-25 14:38:00,5.03733,5.0375,5.03418,5.03574,24000000.0
2008-08-25 14:39:00,5.03583,5.03583,5.03433,5.03515,12000000.0
2008-08-25 14:40:00,5.03634,5.0364,5.03518,5.03518,15000000.0
2008-08-25 14:41:00,5.0368,5.0372,5.03543,5.0362,17000000.0
2008-08-25 14:42:00,5.03731,5.03857,5.03637,5.03687,15000000.0
2008-08-25 14:43:00,5.03856,5.03856,5.03684,5.0383,9000000.0
2008-08-25 14:44:00,5.03638,5.03738,5.03561,5.03694,7000000.0
2008-08-25 14:45:00,5.03522,5.03625,5.03368,5.03548,17000000.0
2008-08-25 14:46:00,5.03534,5.03554,5.034,5.03508,14000000.0
2008-08-25 14:47:00,5.03347,5.03493,5.03305,5.03406,16000000.0
2008-08-25 14:48:00,5.03482,5.03606,5.03357,5.03503,12000000.0
2008-08-25 14:49:00,5.03658,5.03673,5.03464,5.03651,20000000.0
2008-08-25 14:50:00,5.03531,5.03626,5.0335,5.03462,12000000.0
2008-08-25 14:51:00,5.03532,5.03658,5.03491,5.03567,12000000.0
2008-08-25 14:52:00,5.03604,5.03652,5.03454,5.03583,22000000.0
2008-08-25 14:53:00,5.03431,5.03651,5.03431,5.03616,17000000.0
2008-08-25 14:54:00,5.03605,5.03723,5.0352,5.03649,14000000.0
2008-08-25 14:55:00,5.03688,5.037,5.03493,5.03684,20000000.0
2008-08-25 14:56:00,5.03662,5.03662,5.03495,5.03495,22000000.0
2008-08-25 14:57:00,5.03641,5.03648,5.03492,5.03648,10000000.0
2008-08-25 14:58:00,5.03517,5.03675,5.03492,5.03612,17000000.0
2008-08-25 14:59:00,5.0368,5.0372,5.03593,5.0372,12000000.0
2008-08-25 15:00:00,5.0371,5.03938,5.0371,5.03929,14000000.0
2008-08-25 15:01:00,5.03865,5.03914,5.03761,5.03788,16000000.0
2008-08-25 15:02:00,5.03853,5.03892,5.03715,5.03892,13000000.0
2008-08-25 15:03:00,5.03717,5.04011,5.03717,5.04011,7000000.0
2008-08-25 15:04:00,5.0405,5.04052,5.03913,5.04034,12000000.0
2008-08-25 15:05:00,5.04065,5.04065,5.03871,5.03871,20000000.0
2008-08-25 15:06:00,5.03866,5.04007,5.03824,5.03824,9000000.0
2008-08-25 15:07:00,5.03959,5.03965,5.03798,5.0396,9000000.0
2008-08-25 15:08:00,5.03983,5.03986,5.03886,5.03936,14000000.0
2008-08-25 15:09:00,5.03969,5.04002,5.03874,5.03937,14000000.0
2008-08-25 15:10:00,5.03802,5.03975,5.03802,5.0395,15000000.0
2008-08-25 15:11:00,5.03901,5.03958,5.03761,5.03871,10000000.0
2008-08-25 15:12:00,5.03886,5.03984,5.03886,5.03963,10000000.0
2008-08-25 15:13:00,5.03971,5.0406,5.03871,5.04022,20000000.0
2008-08-25 15:14:00,5.03878,5.0404,5.03878,5.03888,10000000.0
2008-08-25 15:15:00,5.03959,5.04084,5.03925,5.03925,13000000.0
2008-08-25 15:16:00,5.04009,5.04323,5.04002,5.04199,11000000.0
2008-08-25 15:17:00,5.04196,5.04286,5.04125,5.04165,17000000.0
2008-08-25 15:18:00,5.04209,5.04259,5.04112,5.04194,11000000.0
2008-08-25 15:19:00,5.04298,5.04298,5.04015,5.04206,18000000.0
2008-08-25 15:20:00,5.04154,5.04191,5.04049,5.04081,14000000.0
2008-08-25 15:21:00,5.04104,5.04202,5.04016,5.042,15000000.0
2008-08-25 15:22:00,5.04178,5.04262,5.04137,5.0424,8000000.0
2008-08-25 15:23:00,5.0411,5.04194,5.04015,5.04015,15000000.0
2008-08-25 15:24:00,5.04111,5.04124,5.03994,5.04058,12000000.0
2008-08-25 15:25:00,5.03913,5.04027,5.03875,5.03919,12000000.0
2008-08-25 15:26:00,5.0394,5.0402,5.03864,5.03933,15000000.0
2008-08-25 15:27:00,5.039,5.04001,5.0385,5.0392,12000000.0
2008-08-25 15:28:00,5.0399,5.03999,5.03835,5.03948,12000000.0
2008-08-25 15:29:00,5.03895,5.03911,5.03665,5.03665,10000000.0
2008-08-25 15:30:00,5.03769,5.03834,5.0374,5.03816,12000000.0
2008-08-25 15:31:00,5.03792,5.03907,5.03685,5.03736,19000000.0
2008-08-25 15:32:00,5.03748,5.04009,5.03748,5.04009,7000000.0
2008-08-25 15:33:00,5.0398,5.0398,5.03881,5.03903,7000000.0
2008-08-25 15:34:00,5.03965,5.03965,5.03751,5.03878,12000000.0
2008-08-25 15:35:00,5.03875,5.03959,5.03757,5.03911,17000000.0
2008-08-25 15:36:00,5.03648,5.03819,5.03648,5.03816,11000000.0
2008-08-25 15:37:00,5.03809,5.03932,5.03713,5.03858,14000000.0
2008-08-25 15:38:00,5.03942,5.03958,5.03787,5.03912,20000000.0
2008-08-25 15:39:00,5.03852,5.03967,5.03711,5.03813,8000000.0
2008-08-25 15:40:00,5.03718,5.03746,5.03604,5.03746,11000000.0
2008-08-25 15:41:00,5.03746,5.03831,5.03728,5.03728,10000000.0
2008-08-25 15:42:00,5.03789,5.03826,5.03668,5.03807,13000000.0
2008-08-25 15:43:00,5.03701,5.03859,5.03649,5.03756,14000000.0
2008-08-25 15:44:00,5.03784,5.03799,5.03563,5.03612,8000000.0
2008-08-25 15:45:00,5.03602,5.03654,5.03494,5.03568,10000000.0
2008-08-25 15:46:00,5.03535,5.03578,5.03455,5.03573,12000000.0
2008-08-25 15:47:00,5.03482,5.03578,5.03468,5.03555,18000000.0
2008-08-25 15:48:00,5.03447,5.03637,5.03447,5.03637,9000000.0
2008-08-25 15:49:00,5.03453,5.03632,5.03447,5.03525,14000000.0
2008-08-25 15:50:00,5.03443,5.03463,5.0314,5.03225,18000000.0
2008-08-25 15:51:00,5.0311,5.03355,5.0311,5.03321,8000000.0
2008-08-25 15:52:00,5.03418,5.03479,5.03304,5.03464,11000000.0
2008-08-25 15:53:00,5.03566,5.03566,5.03376,5.03507,15000000.0
2008-08-25 15:54:00,5.03558,5.03558,5.0338,5.0338,9000000.0
2008-08-25 15:55:00,5.03349,5.03442,5.03318,5.03397,9000000.0
2008-08-25 15:56:00,5.03424,5.03497,5.03359,5.0337,11000000.0
2008-08-25 15:57:00,5.03475,5.03539,5.03375,5.03383,15000000.0
2008-08-25 15:58:00,5.03447,5.03536,5.03357,5.03382,13000000.0
2008-08-25 15:59:00,5.03434,5.0354,5.03393,5.03483,15000000.0
2008-08-25 16:00:00,5.0342,5.03975,5.0342,5.03925,11000000.0
2008-08-25 16:01:00,5.03969,5.03969,5.03593,5.03603,14000000.0
2008-08-25 16:02:00,5.03604,5.03739,5.03472,5.03693,11000000.0
2008-08-25 16:03:00,5.03874,5.03874,5.03631,5.03648,8000000.0
2008-08-25 16:04:00,5.03662,5.03773,5.03485,5.03485,8000000.0
2008-08-25 16:05:00,5.03671,5.03746,5.03588,5.03588,8000000.0
2008-08-25 16:06:00,5.03718,5.03808,5.03604,5.03808,16000000.0
2008-08-25 16:07:00,5.03831,5.0386,5.03675,5.03733,18000000.0
2008-08-25 16:08:00,5.03724,5.03864,5.03674,5.03864,14000000.0
2008-08-25 16:09:00,5.03725,5.03935,5.0371,5.03809,12000000.0
2008-08-25 16:10:00,5.03852,5.0394,5.03816,5.03837,10000000.0
2008-08-25 16:11:00,5.03997,5.04015,5.03818,5.03965,13000000.0
2008-08-25 16:12:00,5.03868,5.04037,5.03868,5.0397,16000000.0
2008-08-25 16:13:00,5.03944,5.03963,5.03788,5.03862,7000000.0
2008-08-25 16:14:00,5.03847,5.0392,5.03674,5.03794,16000000.0
2008-08-25 16:15:00,5.03766,5.03892,5.03696,5.03892,15000000.0
2008-08-25 16:16:00,5.03788,5.0393,5.03788,5.03922,17000000.0
2008-08-25 16:17:00,5.03865,5.03966,5.0382,5.03823,10000000.0
2008-08-25 16:18:00,5.03838,5.03979,5.03824,5.03911,10000000.0
2008-08-25 16:19:00,5.03815,5.04048,5.03815,5.0402,12000000.0
2008-08-25 16:20:00,5.03869,5.03901,5.03734,5.03734,11000000.0
2008-08-25 16:21:00,5.03902,5.03984,5.03809,5.03958,8000000.0
2008-08-25 16:22:00,5.04002,5.04037,5.03839,5.03967,16000000.0
2008-08-25 16:23:00,5.03917,5.04025,5.03834,5.03984,11000000.0
2008-08-25 16:24:00,5.03998,5.04027,5.03884,5.03884,14000000.0
2008-08-25 16:25:00,5.03922,5.04185,5.03883,5.04129,13000000.0
2008-08-25 16:26:00,5.04194,5.04194,5.04021,5.04046,16000000.0
2008-08-25 16:27:00,5.0404,5.04157,5.04014,5.04036,20000000.0
2008-08-25 16:28:00,5.0418,5.04216,5.0406,5.04215,12000000.0
2008-08-25 16:29:00,5.04296,5.04296,5.04048,5.04107,13000000.0
2008-08-25 16:30:00,5.04056,5.04228,5.04027,5.04077,17000000.0
2008-08-25 16:31:00,5.04061,5.04109,5.03957,5.04093,13000000.0
2008-08-25 16:32:00,5.04139,5.0414,5.03954,5.04108,10000000.0
2008-08-25 16:33:00,5.04016,5.04123,5.0392,5.04074,15000000.0
2008-08-25 16:34:00,5.04009,5.04108,5.03966,5.04108,9000000.0
2008-08-25 16:35:00,5.04204,5.04204,5.0402,5.04052,18000000.0
2008-08-25 16:36:00,5.04164,5.0435,5.04095,5.0431,8000000.0
2008-08-25 16:37:00,5.0437,5.0437,5.04148,5.04148,22000000.0
2008-08-25 16:38:00,5.0414,5.04318,5.0414,5.04242,14000000.0
2008-08-25 16:39:00,5.04212,5.04279,5.0404,5.04208,14000000.0
2008-08-25 16:40:00,5.0422,5.04393,5.04166,5.04283,17000000.0
2008-08-25 16:41:00,5.04302,5.04344,5.04199,5.04235,9000000.0
2008-08-25 16:42:00,5.0426,5.04321,5.04153,5.04285,13000000.0
2008-08-25 16:43:00,5.04325,5.04325,5.04149,5.04149,13000000.0
2008-08-25 16:44:00,5.04307,5.04319,5.04201,5.04222,11000000.0
2008-08-25 16:45:00,5.04087,5.04314,5.04017,5.04223,18000000.0
2008-08-25 16:46:00,5.04152,5.04152,5.04013,5.04013,11000000.0
2008-08-25 16:47:00,5.04114,5.04125,5.03993,5.04086,15000000.0
2008-08-25 16:48:00,5.04001,5.04206,5.03977,5.04206,7000000.0
2008-08-25 16:49:00,5.04058,5.04159,5.03988,5.03988,16000000.0
2008-08-25 16:50:00,5.0416,5.04165,5.03987,5.04022,9000000.0
2008-08-25 16:51:00,5.04121,5.04121,5.03931,5.04027,22000000.0
2008-08-25 16:52:00,5.03976,5.04088,5.03944,5.04077,11000000.0
2008-08-25 16:53:00,5.04111,5.04122,5.03944,5.0407,12000000.0
2008-08-25 16:54:00,5.03958,5.04077,5.03886,5.04056,17000000.0
2008-08-25 16:55:00,5.04061,5.04061,5.03912,5.03992,15000000.0
2008-08-25 16:56:00,5.03951,5.04081,5.0392,5.04068,11000000.0
2008-08-25 16:57:00,5.04118,5.04173,5.03993,5.04051,8000000.0
2008-08-25 16:58:00,5.04093,5.04198,5.03981,5.04054,12000000.0
2008-08-25 16:59:00,5.04012,5.04186,5.03961,5.04183,15000000.0
2008-08-25 17:00:00,5.04101,5.04143,5.03961,5.03961,10000000.0
2008-08-25 17:01:00,5.04118,5.0412,5.03949,5.03949,10000000.0
2008-08-25 17:02:00,5.04053,5.04097,5.03966,5.04097,8000000.0
2008-08-25 17:03:00,5.04016,5.04068,5.04003,5.04018,11000000.0
2008-08-25 17:04:00,5.03999,5.04147,5.0398,5.04124,10000000.0
2008-08-25 17:05:00,5.04078,5.04218,5.04057,5.0414,18000000.0
2008-08-25 17:06:00,5.0423,5.04238,5.04101,5.04207,9000000.0
2008-08-25 17:07:00,5.0404,5.04225,5.04014,5.04225,20000000.0
2008-08-25 17:08:00,5.04165,5.04202,5.0409,5.0418,11000000.0
2008-08-25 17:09:00,5.04159,5.04289,5.04043,5.04046,14000000.0
2008-08-25 17:10:00,5.04132,5.04167,5.04052,5.04105,10000000.0
2008-08-25 17:11:00,5.04099,5.04193,5.04078,5.04084,12000000.0
2008-08-25 17:12:00,5.04124,5.04217,5.04079,5.04198,7000000.0
2008-08-25 17:13:00,5.04231,5.04262,5.04048,5.04192,13000000.0
2008-08-25 17:14:00,5.04187,5.04247,5.04102,5.04108,13000000.0
2008-08-25 17:15:00,5.04115,5.04223,5.04046,5.04186,12000000.0
2008-08-25 17:16:00,5.04223,5.04279,5.04079,5.04171,13000000.0
2008-08-25 17:17:00,5.04007,5.04166,5.04007,5.04117,12000000.0
2008-08-25 17:18:00,5.04099,5.04205,5.04099,5.04205,15000000.0
2008-08-25 17:19:00,5.04163,5.04235,5.04059,5.04059,10000000.0
2008-08-25 17:20:00,5.04082,5.04175,5.03994,5.04167,13000000.0
2008-08-25 17:21:00,5.04198,5.04198,5.03966,5.04023,17000000.0
2008-08-25 17:22:00,5.0411,5.04152,5.03935,5.04093,15000000.0
2008-08-25 17:23:00,5.03981,5.04028,5.03881,5.03971,10000000.0
2008-08-25 17:24:00,5.03881,5.04042,5.03878,5.03928,17000000.0
2008-08-25 17:25:00,5.04117,5.04117,5.03934,5.04099,11000000.0
2008-08-25 17:26:00,5.04034,5.04125,5.03943,5.04074,12000000.0
2008-08-25 17:27:00,5.03955,5.04064,5.03955,5.04004,9000000.0
2008-08-25 17:28:00,5.04059,5.04102,5.03983,5.03994,16000000.0
2008-08-25 17:29:00,5.04041,5.04079,5.03983,5.04016,9000000.0
2008-08-25 17:30:00,5.04043,5.04199,5.04028,5.04188,11000000.0
2008-08-25 17:31:00,5.04106,5.0415,5.03959,5.0408,13000000.0
2008-08-25 17:32:00,5.04167,5.04206,5.04055,5.04203,13000000.0
2008-08-25 17:33:00,5.04117,5.04154,5.04047,5.04093,11000000.0
2008-08-25 17:34:00,5.04186,5.04186,5.04084,5.04129,12000000.0
2008-08-25 17:35:00,5.04142,5.0424,5.04029,5.04194,13000000.0
2008-08-25 17:36:00,5.04189,5.04218,5.04106,5.04185,14000000.0
2008-08-25 17:37:00,5.04148,5.04221,5.04123,5.04201,10000000.0
2008-08-25 17:38:00,5.04178,5.04254,5.04078,5.04078,7000000.0
2008-08-25 17:39:00,5.04114,5.04216,5.04009,5.04009,16000000.0
2008-08-25 17:40:00,5.04111,5.04212,5.04015,5.04079,17000000.0
2008-08-25 17:41:00,5.04018,5.04066,5.03925,5.04032,16000000.0
2008-08-25 17:42:00,5.04006,5.04174,5.0399,5.0408,16000000.0
2008-08-25 17:43:00,5.04007,5.04096,5.03908,5.0402,17000000.0
2008-08-25 17:44:00,5.03977,5.0405,5.03949,5.03956,8000000.0
2008-08-25 17:45:00,5.03865,5.03919,5.03758,5.03864,11000000.0
2008-08-25 17:46:00,5.03777,5.03834,5.03712,5.03778,9000000.0
2008-08-25 17:47:00,5.03888,5.03925,5.03712,5.03892,19000000.0
2008-08-25 17:48:00,5.03794,5.03904,5.03754,5.03869,16000000.0
2008-08-25 17:49:00,5.03704,5.03811,5.03623,5.03739,15000000.0
2008-08-25 17:50:00,5.03741,5.03741,5.03288,5.03478,11000000.0
2008-08-25 17:51:00,5.03437,5.03489,5.03364,5.03489,9000000.0
2008-08-25 17:52:00,5.03515,5.03588,5.0345,5.03563,11000000.0
2008-08-25 17:53:00,5.03578,5.03578,5.03466,5.03526,9000000.0
2008-08-25 17:54:00,5.03414,5.03465,5.03348,5.03432,10000000.0
2008-08-25 17:55:00,5.03376,5.03527,5.03372,5.03393,10000000.0
2008-08-25 17:56:00,5.03499,5.03582,5.03425,5.03448,16000000.0
2008-08-25 17:57:00,5.03436,5.0352,5.03308,5.03381,14000000.0
2008-08-25 17:58:00,5.0331,5.03479,5.03288,5.033,24000000.0
2008-08-25 17:59:00,5.03295,5.03344,5.03231,5.03293,11000000.0
2008-08-25 18:00:00,5.0333,5.03414,5.03289,5.03315,10000000.0
2008-08-25 18:01:00,5.03419,5.03452,5.03333,5.0341,14000000.0
2008-08-25 18:02:00,5.03442,5.03456,5.03335,5.03386,12000000.0
2008-08-25 18:03:00,5.03415,5.03448,5.03326,5.034,17000000.0
2008-08-25 18:04:00,5.03486,5.03538,5.03336,5.03449,15000000.0
2008-08-25 18:05:00,5.03375,5.03457,5.033,5.03333,15000000.0
2008-08-25 18:06:00,5.03348,5.03359,5.03219,5.03356,15000000.0
2008-08-25 18:07:00,5.03252,5.03387,5.03182,5.03242,16000000.0
2008-08-25 18:08:00,5.03113,5.03321,5.03106,5.0324,16000000.0
2008-08-25 18:09:00,5.03312,5.03351,5.03169,5.03219,12000000.0
2008-08-25 18:10:00,5.03322,5.03446,5.03222,5.0339,17000000.0
2008-08-25 18:11:00,5.0335,5.03561,5.03308,5.03561,16000000.0
2008-08-25 18:12:00,5.03565,5.03565,5.03399,5.03448,13000000.0
2008-08-25 18:13:00,5.03453,5.03555,5.03433,5.03538,17000000.0
2008-08-25 18:14:00,5.03525,5.03573,5.03379,5.03551,13000000.0
2008-08-25 18:15:00,5.03433,5.03505,5.0337,5.03384,13000000.0
2008-08-25 18:16:00,5.03422,5.03456,5.03306,5.03417,15000000.0
2008-08-25 18:17:00,5.03329,5.03427,5.03218,5.03277,16000000.0
2008-08-25 18:18:00,5.03172,5.0333,5.03152,5.03265,18000000.0
2008-08-25 18:19:00,5.03345,5.03437,5.03257,5.0336,12000000.0
2008-08-25 18:20:00,5.03367,5.03453,5.03257,5.03331,16000000.0
2008-08-25 18:21:00,5.03295,5.03492,5.03247,5.03247,19000000.0
2008-08-25 18:22:00,5.03308,5.0342,5.03231,5.03339,20000000.0
2008-08-25 18:23:00,5.03247,5.03267,5.03136,5.03242,16000000.0
2008-08-25 18:24:00,5.03347,5.03347,5.03199,5.0331,14000000.0
2008-08-25 18:25:00,5.03333,5.03532,5.03218,5.03483,18000000.0
2008-08-25 18:26:00,5.03534,5.03534,5.03258,5.03338,9000000.0
2008-08-25 18:27:00,5.03449,5.03515,5.03334,5.03441,16000000.0
2008-08-25 18:28:00,5.03535,5.03585,5.03452,5.03508,11000000.0
2008-08-25 18:29:00,5.03549,5.03622,5.03503,5.03517,15000000.0
2008-08-25 18:30:00,5.03508,5.03741,5.03502,5.03645,14000000.0
2008-08-25 18:31:00,5.03666,5.03666,5.0348,5.03589,19000000.0
2008-08-25 18:32:00,5.03556,5.03688,5.03538,5.03602,13000000.0
2008-08-25 18:33:00,5.03671,5.03709,5.03499,5.03709,13000000.0
2008-08-25 18:34:00,5.03752,5.0376,5.03583,5.03661,9000000.0
2008-08-25 18:35:00,5.03782,5.03948,5.03681,5.03858,14000000.0
2008-08-25 18:36:00,5.03826,5.03913,5.03753,5.03899,12000000.0
2008-08-25 18:37:00,5.03919,5.03929,5.03757,5.0389,13000000.0
2008-08-25 18:38:00,5.03739,5.03956,5.03739,5.03951,17000000.0
2008-08-25 18:39:00,5.03967,5.03967,5.03777,5.03822,18000000.0
2008-08-25 18:40:00,5.03845,5.03894,5.03719,5.03808,14000000.0
2008-08-25 18:41:00,5.03775,5.03921,5.03719,5.03827,18000000.0
2008-08-25 18:42:00,5.03785,5.03938,5.0377,5.03936,14000000.0
2008-08-25 18:43:00,5.03912,5.03912,5.03727,5.03837,14000000.0
2008-08-25 18:44:00,5.03852,5.03908,5.03773,5.03891,12000000.0
2008-08-25 18:45:00,5.03831,5.03928,5.03728,5.0377,17000000.0
2008-08-25 18:46:00,5.03774,5.04011,5.03774,5.04011,15000000.0
2008-08-25 18:47:00,5.0395,5.04068,5.03903,5.0404,16000000.0
2008-08-25 18:48:00,5.04043,5.04074,5.03894,5.03894,11000000.0
2008-08-25 18:49:00,5.03977,5.03996,5.03822,5.03945,8000000.0
2008-08-25 18:50:00,5.03949,5.04113,5.03858,5.03982,16000000.0
2008-08-25 18:51:00,5.04154,5.04154,5.03989,5.04093,19000000.0
2008-08-25 18:52:00,5.04118,5.04153,5.03922,5.04019,10000000.0
2008-08-25 18:53:00,5.04037,5.04037,5.0386,5.03955,10000000.0
2008-08-25 18:54:00,5.04051,5.04059,5.03888,5.03916,11000000.0
2008-08-25 18:55:00,5.03975,5.04079,5.03946,5.04079,8000000.0
2008-08-25 18:56:00,5.04014,5.04117,5.03975,5.04117,16000000.0
2008-08-25 18:57:00,5.04035,5.04101,5.03995,5.04081,8000000.0
2008-08-25 18:58:00,5.04046,5.0419,5.03956,5.04024,13000000.0
2008-08-25 18:59:00,5.04157,5.04157,5.03999,5.04151,17000000.0
2008-08-25 19:00:00,5.0417,5.04223,5.04035,5.04223,13000000.0
2008-08-25 19:01:00,5.04263,5.04318,5.04139,5.04175,12000000.0
2008-08-25 19:02:00,5.04244,5.04245,5.04142,5.04188,16000000.0
2008-08-25 19:03:00,5.04243,5.04459,5.04243,5.04414,17000000.0
2008-08-25 19:04:00,5.04564,5.04683,5.04411,5.04411,12000000.0
2008-08-25 19:05:00,5.04533,5.04743,5.04533,5.04725,17000000.0
2008-08-25 19:06:00,5.04646,5.04682,5.04577,5.04619,7000000.0
2008-08-25 19:07:00,5.04748,5.04864,5.04643,5.04784,20000000.0
2008-08-25 19:08:00,5.0469,5.04801,5.04626,5.04687,21000000.0
2008-08-25 19:09:00,5.04617,5.04712,5.04605,5.04656,16000000.0
2008-08-25 19:10:00,5.0452,5.04668,5.04421,5.04611,14000000.0
2008-08-25 19:11:00,5.04445,5.04567,5.04427,5.04536,12000000.0
2008-08-25 19:12:00,5.04535,5.04591,5.04417,5.04496,18000000.0
2008-08-25 19:13:00,5.0448,5.0466,5.04418,5.04509,14000000.0
2008-08-25 19:14:00,5.04623,5.04623,5.04463,5.04491,18000000.0
2008-08-25 19:15:00,5.04485,5.04712,5.04485,5.04629,9000000.0
2008-08-25 19:16:00,5.04541,5.0463,5.0452,5.0452,12000000.0
2008-08-25 19:17:00,5.04452,5.04583,5.04449,5.04565,14000000.0
2008-08-25 19:18:00,5.04566,5.04641,5.04478,5.04584,16000000.0
2008-08-25 19:19:00,5.04596,5.04618,5.04538,5.04598,7000000.0
2008-08-25 19:20:00,5.04556,5.04638,5.04535,5.04589,8000000.0
2008-08-25 19:21:00,5.04606,5.04653,5.04501,5.04621,18000000.0
2008-08-25 19:22:00,5.04652,5.04652,5.04585,5.04611,9000000.0
2008-08-25 19:23:00,5.04546,5.04626,5.04493,5.04532,10000000.0
2008-08-25 19:24:00,5.04592,5.04697,5.04566,5.04697,11000000.0
2008-08-25 19:25:00,5.04701,5.04849,5.04609,5.04738,17000000.0
2008-08-25 19:26:00,5.04872,5.04917,5.04799,5.04908,11000000.0
2008-08-25 19:27:00,5.04943,5.04943,5.04737,5.04757,13000000.0
2008-08-25 19:28:00,5.04749,5.04882,5.04727,5.0473,10000000.0
2008-08-25 19:29:00,5.04783,5.04837,5.04737,5.04831,11000000.0
2008-08-25 19:30:00,5.04687,5.04774,5.04614,5.04774,12000000.0
2008-08-25 19:31:00,5.04646,5.047,5.0459,5.0461,8000000.0
2008-08-25 19:32:00,5.04593,5.04721,5.0456,5.04647,11000000.0
2008-08-25 19:33:00,5.0477,5.0477,5.04607,5.04746,13000000.0
2008-08-25 19:34:00,5.04698,5.04837,5.04694,5.04711,12000000.0
2008-08-25 19:35:00,5.04826,5.04829,5.04718,5.04819,13000000.0
2008-08-25 19:36:00,5.04669,5.05127,5.04669,5.05091,12000000.0
2008-08-25 19:37:00,5.05061,5.05278,5.05061,5.05212,8000000.0
2008-08-25 19:38:00,5.0521,5.05294,5.05141,5.05223,20000000.0
2008-08-25 19:39:00,5.05238,5.05238,5.04987,5.05122,11000000.0
2008-08-25 19:40:00,5.0505,5.05188,5.05026,5.05188,11000000.0
2008-08-25 19:41:00,5.05176,5.05194,5.05115,5.05194,9000000.0
2008-08-25 19:42:00,5.05137,5.05157,5.05076,5.05084,10000000.0
2008-08-25 19:43:00,5.0509,5.05256,5.0509,5.05136,14000000.0
2008-08-25 19:44:00,5.05186,5.05186,5.05024,5.05029,15000000.0
2008-08-25 19:45:00,5.05108,5.05108,5.04974,5.04993,12000000.0
2008-08-25 19:46:00,5.04932,5.04946,5.0483,5.04865,11000000.0
2008-08-25 19:47:00,5.04958,5.04958,5.04846,5.0488,10000000.0
2008-08-25 19:48:00,5.04827,5.05042,5.04827,5.04945,9000000.0
2008-08-25 19:49:00,5.04913,5.05005,5.0486,5.05005,16000000.0
2008-08-25 19:50:00,5.04957,5.04981,5.04808,5.04921,10000000.0
2008-08-25 19:51:00,5.0494,5.04978,5.0486,5.04947,11000000.0
2008-08-25 19:52:00,5.04881,5.04984,5.04862,5.04984,19000000.0
2008-08-25 19:53:00,5.04864,5.04981,5.04857,5.04942,19000000.0
2008-08-25 19:54:00,5.04951,5.05155,5.04951,5.05149,14000000.0
2008-08-25 19:55:00,5.05027,5.05059,5.04923,5.05011,16000000.0
2008-08-25 19:56:00,5.0507,5.05091,5.04935,5.05065,12000000.0
2008-08-25 19:57:00,5.05071,5.05072,5.04929,5.04969,14000000.0
2008-08-25 19:58:00,5.04993,5.05136,5.04993,5.05077,13000000.0
2008-08-25 19:59:00,5.05184,5.05184,5.05039,5.05139,10000000.0
2008-08-25 20:00:00,5.05046,5.05111,5.04926,5.04966,15000000.0
2008-08-25 20:01:00,5.04962,5.04985,5.04881,5.04965,14000000.0
2008-08-25 20:02:00,5.04956,5.05121,5.04928,5.05034,8000000.0
2008-08-25 20:03:00,5.05156,5.05156,5.04918,5.0492,13000000.0
2008-08-25 20:04:00,5.05001,5.05093,5.0492,5.05026,12000000.0
2008-08-25 20:05:00,5.05041,5.05041,5.04881,5.04963,11000000.0
2008-08-25 20:06:00,5.04894,5.04947,5.0483,5.04871,10000000.0
2008-08-25 20:07:00,5.04841,5.05003,5.04804,5.04992,13000000.0
2008-08-25 20:08:00,5.05043,5.05109,5.04922,5.05025,16000000.0
2008-08-25 20:09:00,5.05023,5.05173,5.05002,5.05095,17000000.0
2008-08-25 20:10:00,5.05105,5.05137,5.05015,5.05081,10000000.0
2008-08-25 20:11:00,5.05026,5.05123,5.04908,5.05054,13000000.0
2008-08-25 20:12:00,5.04913,5.05038,5.04865,5.04943,15000000.0
2008-08-25 20:13:00,5.05041,5.05112,5.04926,5.04998,13000000.0
2008-08-25 20:14:00,5.04997,5.05104,5.04978,5.05063,8000000.0
2008-08-25 20:15:00,5.04982,5.0505,5.04954,5.04964,10000000.0
2008-08-25 20:16:00,5.05124,5.05124,5.0499,5.05024,14000000.0
2008-08-25 20:17:00,5.051,5.051,5.04937,5.04941,13000000.0
2008-08-25 20:18:00,5.05057,5.05108,5.04952,5.05034,7000000.0
2008-08-25 20:19:00,5.05039,5.05096,5.04992,5.05008,11000000.0
2008-08-25 20:20:00,5.05041,5.05093,5.04947,5.05093,19000000.0
2008-08-25 20:21:00,5.05103,5.05103,5.04919,5.04932,11000000.0
2008-08-25 20:22:00,5.05025,5.05088,5.04969,5.05025,11000000.0
2008-08-25 20:23:00,5.05069,5.05166,5.05047,5.05123,13000000.0
2008-08-25 20:24:00,5.05124,5.05136,5.05036,5.0507,9000000.0
2008-08-25 20:25:00,5.05069,5.05117,5.05005,5.05046,18000000.0
2008-08-25 20:26:00,5.05119,5.05125,5.05012,5.05106,7000000.0
2008-08-25 20:27:00,5.04991,5.05093,5.04953,5.0498,9000000.0
2008-08-25 20:28:00,5.04918,5.04959,5.0478,5.04909,13000000.0
2008-08-25 20:29:00,5.04893,5.049,5.04707,5.04827,14000000.0
2008-08-25 20:30:00,5.0479,5.04853,5.04667,5.04682,16000000.0
2008-08-25 20:31:00,5.04743,5.04791,5.04601,5.04668,22000000.0
2008-08-25 20:32:00,5.04632,5.04788,5.04622,5.04733,12000000.0
2008-08-25 20:33:00,5.04709,5.04739,5.04644,5.04717,13000000.0
2008-08-25 20:34:00,5.04725,5.04834,5.04667,5.04766,15000000.0
2008-08-25 20:35:00,5.04765,5.04793,5.04646,5.04763,16000000.0
2008-08-25 20:36:00,5.04805,5.0481,5.04696,5.04768,15000000.0
2008-08-25 20:37:00,5.0474,5.0481,5.04679,5.0476,14000000.0
2008-08-25 20:38:00,5.04737,5.04784,5.04621,5.04754,13000000.0
2008-08-25 20:39:00,5.04662,5.04688,5.04594,5.04677,18000000.0
2008-08-25 20:40:00,5.04736,5.04742,5.04607,5.04713,14000000.0
2008-08-25 20:41:00,5.04659,5.04741,5.04623,5.04694,18000000.0
2008-08-25 20:42:00,5.04731,5.04774,5.04642,5.04711,12000000.0
2008-08-25 20:43:00,5.04778,5.04787,5.04631,5.04728,18000000.0
2008-08-25 20:44:00,5.04732,5.04961,5.04714,5.04961,18000000.0
2008-08-25 20:45:00,5.0488,5.05085,5.04849,5.05085,11000000.0
2008-08-25 20:46:00,5.05023,5.05162,5.04951,5.05109,18000000.0
2008-08-25 20:47:00,5.05166,5.05166,5.04934,5.05071,20000000.0
2008-08-25 20:48:00,5.05034,5.05059,5.04922,5.04922,17000000.0
2008-08-25 20:49:00,5.04897,5.04979,5.04817,5.04918,16000000.0
2008-08-25 20:50:00,5.04813,5.04877,5.04778,5.04822,8000000.0
2008-08-25 20:51:00,5.04835,5.04869,5.04781,5.0485,8000000.0
2008-08-25 20:52:00,5.04898,5.04945,5.0479,5.04853,12000000.0
2008-08-25 20:53:00,5.04877,5.04924,5.0479,5.04853,16000000.0
2008-08-25 20:54:00,5.04883,5.04997,5.04822,5.04858,15000000.0
2008-08-25 20:55:00,5.04956,5.05007,5.04843,5.04961,16000000.0
2008-08-25 20:56:00,5.04999,5.04999,5.04866,5.04976,7000000.0
2008-08-25 20:57:00,5.04975,5.04984,5.04884,5.04884,14000000.0
2008-08-25 20:58:00,5.0487,5.0497,5.04847,5.04847,10000000.0
2008-08-25 20:59:00,5.04844,5.04908,5.04785,5.04837,11000000.0
2008-08-25 21:00:00,5.04836,5.04905,5.04763,5.04831,14000000.0
2008-08-25 21:01:00,5.04805,5.04945,5.04751,5.04865,12000000.0
2008-08-25 21:02:00,5.04889,5.04973,5.04808,5.0485,17000000.0
2008-08-25 21:03:00,5.04883,5.05002,5.04838,5.05002,11000000.0
2008-08-25 21:04:00,5.04949,5.05017,5.04862,5.04862,10000000.0
2008-08-25 21:05:00,5.0495,5.04991,5.04849,5.04969,8000000.0
2008-08-25 21:06:00,5.05011,5.05011,5.04887,5.04977,13000000.0
2008-08-25 21:07:00,5.0501,5.05011,5.04863,5.04892,14000000.0
2008-08-25 21:08:00,5.04851,5.05002,5.04851,5.04985,8000000.0
2008-08-25 21:09:00,5.04987,5.04987,5.04876,5.04977,13000000.0
2008-08-25 21:10:00,5.04957,5.05054,5.04884,5.04978,17000000.0
2008-08-25 21:11:00,5.04935,5.05013,5.0492,5.04988,15000000.0
2008-08-25 21:12:00,5.04938,5.04999,5.04892,5.04978,11000000.0
2008-08-25 21:13:00,5.05003,5.05109,5.04877,5.05109,12000000.0
2008-08-25 21:14:00,5.05026,5.05129,5.04908,5.05017,14000000.0
2008-08-25 21:15:00,5.04921,5.05006,5.04878,5.0493,13000000.0
2008-08-25 21:16:00,5.04917,5.05067,5.0491,5.0491,12000000.0
2008-08-25 21:17:00,5.04897,5.05113,5.04897,5.05057,16000000.0
2008-08-25 21:18:00,5.0517,5.05195,5.04967,5.0505,15000000.0
2008-08-25 21:19:00,5.05022,5.05145,5.05022,5.05073,15000000.0
2008-08-25 21:20:00,5.05087,5.05151,5.05062,5.05149,8000000.0
2008-08-25 21:21:00,5.05195,5.05195,5.0501,5.05129,17000000.0
2008-08-25 21:22:00,5.05024,5.05154,5.05024,5.05079,11000000.0
2008-08-25 21:23:00,5.04991,5.05165,5.04991,5.05165,23000000.0
2008-08-25 21:24:00,5.05149,5.05167,5.05013,5.05091,13000000.0
2008-08-25 21:25:00,5.0504,5.05098,5.05023,5.05049,15000000.0
2008-08-25 21:26:00,5.0516,5.05161,5.0503,5.05161,10000000.0
2008-08-25 21:27:00,5.05195,5.05195,5.04977,5.05036,10000000.0
2008-08-25 21:28:00,5.05086,5.05108,5.04977,5.04997,13000000.0
2008-08-25 21:29:00,5.05047,5.05052,5.04951,5.04996,10000000.0
2008-08-25 21:30:00,5.05093,5.05106,5.04963,5.05005,16000000.0
2008-08-25 21:31:00,5.05038,5.05126,5.04951,5.0502,18000000.0
2008-08-25 21:32:00,5.05145,5.05145,5.0499,5.05114,15000000.0
2008-08-25 21:33:00,5.05015,5.05158,5.04944,5.05099,13000000.0
2008-08-25 21:34:00,5.05089,5.05181,5.04988,5.05181,9000000.0
2008-08-25 21:35:00,5.05176,5.05176,5.04989,5.05022,8000000.0
2008-08-25 21:36:00,5.05002,5.05161,5.04963,5.04963,18000000.0
2008-08-25 21:37:00,5.04986,5.05109,5.04932,5.05075,22000000.0
2008-08-25 21:38:00,5.05076,5.05076,5.0495,5.04951,9000000.0
2008-08-25 21:39:00,5.05104,5.05104,5.04896,5.04932,11000000.0
2008-08-25 21:40:00,5.05068,5.05068,5.04901,5.05012,19000000.0
2008-08-25 21:41:00,5.04985,5.0507,5.04925,5.0507,12000000.0
2008-08-25 21:42:00,5.05106,5.05134,5.04936,5.04989,11000000.0
2008-08-25 21:43:00,5.05117,5.05163,5.05007,5.05022,14000000.0
2008-08-25 21:44:00,5.0509,5.05179,5.0501,5.05042,13000000.0
2008-08-25 21:45:00,5.05093,5.05164,5.05028,5.05087,12000000.0
2008-08-25 21:46:00,5.05151,5.05151,5.0501,5.05121,14000000.0
2008-08-25 21:47:00,5.05085,5.05155,5.05017,5.0511,17000000.0
2008-08-25 21:48:00,5.05013,5.05133,5.05013,5.05131,16000000.0
2008-08-25 21:49:00,5.05002,5.05171,5.05002,5.05072,14000000.0
2008-08-25 21:50:00,5.05173,5.05173,5.04973,5.05017,13000000.0
2008-08-25 21:51:00,5.0508,5.05087,5.04965,5.05068,14000000.0
2008-08-25 21:52:00,5.04919,5.05062,5.04919,5.05013,17000000.0
2008-08-25 21:53:00,5.05012,5.05091,5.04918,5.05034,27000000.0
2008-08-25 21:54:00,5.04987,5.05064,5.0498,5.05051,10000000.0
2008-08-25 21:55:00,5.04917,5.05019,5.04917,5.04934,8000000.0
2008-08-25 21:56:00,5.05021,5.05049,5.04861,5.05045,16000000.0
2008-08-25 21:57:00,5.04901,5.05015,5.04901,5.05013,18000000.0
2008-08-25 21:58:00,5.04883,5.05,5.04876,5.04996,18000000.0
2008-08-25 21:59:00,5.04935,5.04955,5.04814,5.04885,17000000.0
2008-08-25 22:00:00,5.04911,5.04969,5.04868,5.04932,9000000.0
2008-08-25 22:01:00,5.04931,5.04997,5.04863,5.04997,22000000.0
2008-08-25 22:02:00,5.04923,5.04972,5.04884,5.04933,11000000.0
2008-08-25 22:03:00,5.04974,5.05003,5.04871,5.04897,16000000.0
2008-08-25 22:04:00,5.04997,5.05052,5.04876,5.0496,12000000.0
2008-08-25 22:05:00,5.05015,5.05044,5.05015,5.05032,7000000.0
2008-08-25 22:06:00,5.05008,5.05008,5.0485,5.04891,15000000.0
2008-08-25 22:07:00,5.04874,5.05037,5.04864,5.04949,19000000.0
2008-08-25 22:08:00,5.04969,5.04969,5.04812,5.04963,11000000.0
2008-08-25 22:09:00,5.04907,5.04909,5.0484,5.0484,10000000.0
2008-08-25 22:10:00,5.04949,5.04971,5.04849,5.04952,10000000.0
2008-08-25 22:11:00,5.0486,5.04935,5.04769,5.04769,18000000.0
2008-08-25 22:12:00,5.04887,5.04957,5.0477,5.04957,11000000.0
2008-08-25 22:13:00,5.04832,5.04993,5.04832,5.04895,14000000.0
2008-08-25 22:14:00,5.04882,5.04967,5.04817,5.04942,24000000.0
2008-08-25 22:15:00,5.04952,5.04952,5.04827,5.04849,13000000.0
2008-08-25 22:16:00,5.04831,5.04956,5.04831,5.04885,13000000.0
2008-08-25 22:17:00,5.04975,5.05017,5.04882,5.04882,8000000.0
2008-08-25 22:18:00,5.04948,5.04969,5.0488,5.0491,13000000.0
2008-08-25 22:19:00,5.049,5.04984,5.04839,5.04941,14000000.0
2008-08-25 22:20:00,5.04971,5.0504,5.04909,5.05003,21000000.0
2008-08-25 22:21:00,5.04904,5.04966,5.04831,5.0485,13000000.0
2008-08-25 22:22:00,5.04957,5.04975,5.04727,5.04727,12000000.0
2008-08-25 22:23:00,5.04701,5.0488,5.04701,5.04799,18000000.0
2008-08-25 22:24:00,5.04806,5.049,5.04754,5.04813,14000000.0
2008-08-25 22:25:00,5.04842,5.04923,5.04792,5.04829,13000000.0
2008-08-25 22:26:00,5.04791,5.04856,5.04754,5.04771,13000000.0
2008-08-25 22:27:00,5.04883,5.04904,5.04757,5.04904,16000000.0
2008-08-25 22:28:00,5.04863,5.04863,5.0476,5.04821,13000000.0
2008-08-25 22:29:00,5.04771,5.04902,5.04723,5.04853,21000000.0
2008-08-25 22:30:00,5.04809,5.04911,5.04749,5.04852,17000000.0
2008-08-25 22:31:00,5.04895,5.04895,5.04762,5.04818,10000000.0
2008-08-25 22:32:00,5.04849,5.04904,5.04816,5.0487,13000000.0
2008-08-25 22:33:00,5.04806,5.04896,5.04748,5.04873,13000000.0
2008-08-25 22:34:00,5.04927,5.04927,5.04766,5.04773,13000000.0
2008-08-25 22:35:00,5.0482,5.04857,5.04713,5.04809,19000000.0
2008-08-25 22:36:00,5.04806,5.04875,5.04762,5.04823,14000000.0
2008-08-25 22:37:00,5.04961,5.04961,5.04793,5.04884,17000000.0
2008-08-25 22:38:00,5.04736,5.04881,5.04736,5.04848,9000000.0
2008-08-25 22:39:00,5.04834,5.04928,5.04778,5.04842,20000000.0
2008-08-25 22:40:00,5.04959,5.04959,5.04813,5.04884,13000000.0
2008-08-25 22:41:00,5.04962,5.0503,5.04834,5.0503,13000000.0
2008-08-25 22:42:00,5.04911,5.0502,5.04864,5.04936,10000000.0
2008-08-25 22:43:00,5.04927,5.05048,5.04927,5.04941,15000000.0
2008-08-25 22:44:00,5.04963,5.05058,5.04939,5.04971,16000000.0
2008-08-25 22:45:00,5.05002,5.05127,5.04988,5.05078,14000000.0
2008-08-25 22:46:00,5.04924,5.05041,5.04924,5.05025,12000000.0
2008-08-25 22:47:00,5.05065,5.05065,5.04878,5.04878,7000000.0
2008-08-25 22:48:00,5.04966,5.05065,5.04901,5.04981,16000000.0
2008-08-25 22:49:00,5.05046,5.05071,5.0494,5.05015,10000000.0
2008-08-25 22:50:00,5.04972,5.05052,5.04893,5.04935,15000000.0
2008-08-25 22:51:00,5.04997,5.0501,5.04806,5.04901,17000000.0
2008-08-25 22:52:00,5.04878,5.04959,5.04832,5.04959,10000000.0
2008-08-25 22:53:00,5.04846,5.04999,5.04846,5.04858,20000000.0
2008-08-25 22:54:00,5.04944,5.04972,5.04885,5.04903,10000000.0
2008-08-25 22:55:00,5.04805,5.04995,5.04805,5.04902,12000000.0
2008-08-25 22:56:00,5.04934,5.04979,5.04869,5.04979,9000000.0
2008-08-25 22:57:00,5.04979,5.04979,5.04793,5.04793,18000000.0
2008-08-25 22:58:00,5.04896,5.04996,5.04841,5.04874,13000000.0
2008-08-25 22:59:00,5.04917,5.04946,5.04868,5.04912,10000000.0
2008-08-25 23:00:00,5.04841,5.05014,5.04841,5.0492,17000000.0
2008-08-25 23:01:00,5.04952,5.05006,5.04871,5.04915,13000000.0
2008-08-25 23:02:00,5.05027,5.05057,5.04888,5.04937,7000000.0
2008-08-25 23:03:00,5.04945,5.04981,5.04882,5.04965,16000000.0
2008-08-25 23:04:00,5.04925,5.0496,5.04862,5.0493,12000000.0
2008-08-25 23:05:00,5.04979,5.04979,5.0484,5.0493,11000000.0
2008-08-25 23:06:00,5.04951,5.04951,5.04846,5.04862,11000000.0
2008-08-25 23:07:00,5.04977,5.04985,5.04965,5.04985,13000000.0
2008-08-25 23:08:00,5.04947,5.05017,5.04848,5.04976,20000000.0
2008-08-25 23:09:00,5.04935,5.05017,5.04933,5.04942,16000000.0
2008-08-25 23:10:00,5.05004,5.05036,5.04921,5.04923,16000000.0
2008-08-25 23:11:00,5.04944,5.04988,5.04897,5.04987,10000000.0
2008-08-25 23:12:00,5.04997,5.05058,5.04997,5.05058,12000000.0
2008-08-25 23:13:00,5.0508,5.0508,5.04909,5.04969,16000000.0
2008-08-25 23:14:00,5.04912,5.05036,5.04912,5.04999,9000000.0
2008-08-25 23:15:00,5.04994,5.05071,5.04917,5.04917,9000000.0
2008-08-25 23:16:00,5.04947,5.05093,5.04915,5.05062,18000000.0
2008-08-25 23:17:00,5.05023,5.05053,5.0498,5.05014,8000000.0
2008-08-25 23:18:00,5.05008,5.05062,5.04937,5.05026,10000000.0
2008-08-25 23:19:00,5.05016,5.05026,5.04869,5.04979,9000000.0
2008-08-25 23:20:00,5.04919,5.04994,5.04858,5.04994,17000000.0
2008-08-25 23:21:00,5.04869,5.04918,5.04841,5.0489,11000000.0
2008-08-25 23:22:00,5.04916,5.04999,5.04895,5.04977,12000000.0
2008-08-25 23:23:00,5.04825,5.04943,5.04825,5.0483,12000000.0
2008-08-25 23:24:00,5.04974,5.04974,5.0486,5.04941,12000000.0
2008-08-25 23:25:00,5.04925,5.04925,5.04905,5.04917,9000000.0
2008-08-25 23:26:00,5.04995,5.04999,5.04849,5.04983,14000000.0
2008-08-25 23:27:00,5.04951,5.05007,5.04852,5.05007,17000000.0
2008-08-25 23:28:00,5.04939,5.05025,5.04894,5.04972,15000000.0
2008-08-25 23:29:00,5.04964,5.0499,5.04913,5.04914,11000000.0
2008-08-25 23:30:00,5.04934,5.0499,5.04906,5.04966,14000000.0
2008-08-25 23:31:00,5.04972,5.04972,5.04879,5.04915,7000000.0
2008-08-25 23:32:00,5.04935,5.04938,5.0491,5.04916,15000000.0
2008-08-25 23:33:00,5.0494,5.04949,5.04925,5.04937,7000000.0
2008-08-25 23:34:00,5.05001,5.05001,5.04916,5.04984,10000000.0
2008-08-25 23:35:00,5.05064,5.05064,5.04913,5.05,12000000.0
2008-08-25 23:36:00,5.04944,5.05021,5.04909,5.04951,10000000.0
2008-08-25 23:37:00,5.05054,5.05098,5.04983,5.05077,14000000.0
2008-08-25 23:38:00,5.05029,5.05131,5.04946,5.05019,17000000.0
2008-08-25 23:39:00,5.05063,5.05063,5.04952,5.05004,9000000.0
2008-08-25 23:40:00,5.05082,5.05082,5.04954,5.0501,12000000.0
2008-08-25 23:41:00,5.04934,5.05082,5.04934,5.05082,9000000.0
2008-08-25 23:42:00,5.05025,5.05025,5.05005,5.05005,15000000.0
2008-08-25 23:43:00,5.05074,5.05087,5.04938,5.05087,13000000.0
2008-08-25 23:44:00,5.05008,5.05049,5.04921,5.05049,8000000.0
2008-08-25 23:45:00,5.05098,5.05105,5.05085,5.05085,12000000.0
2008-08-25 23:46:00,5.05113,5.05113,5.04954,5.04954,20000000.0
2008-08-25 23:47:00,5.05068,5.05081,5.05035,5.05035,19000000.0
2008-08-25 23:48:00,5.05035,5.05067,5.04931,5.04931,14000000.0
2008-08-25 23:49:00,5.04996,5.05061,5.04912,5.04995,12000000.0
2008-08-25 23:50:00,5.05025,5.05025,5.04921,5.04921,10000000.0
2008-08-25 23:51:00,5.04878,5.0489,5.0486,5.04876,14000000.0
2008-08-25 23:52:00,5.04972,5.05002,5.04904,5.04952,13000000.0
2008-08-25 23:53:00,5.05016,5.05016,5.049,5.04983,16000000.0
2008-08-25 23:54:00,5.04876,5.05021,5.04876,5.04949,13000000.0
2008-08-25 23:55:00,5.04961,5.04961,5.04839,5.04917,16000000.0
2008-08-25 23:56:00,5.04875,5.04983,5.04875,5.04978,12000000.0
2008-08-25 23:57:00,5.04965,5.05002,5.04871,5.04984,14000000.0
2008-08-25 23:58:00,5.04924,5.05015,5.049,5.0501,16000000.0
2008-08-25 23:59:00,5.0494,5.04989,5.04855,5.04989,12000000.0
2008-08-26 00:00:00,5.04979,5.04983,5.04861,5.0494,17000000.0
2008-08-26 00:01:00,5.04828,5.04952,5.04828,5.04952,12000000.0
2008-08-26 00:02:00,5.04983,5.04983,5.04869,5.04909,11000000.0
2008-08-26 00:03:00,5.04838,5.04959,5.04838,5.04959,7000000.0
2008-08-26 00:04:00,5.04948,5.04985,5.04867,5.04934,16000000.0
2008-08-26 00:05:00,5.04952,5.04952,5.04782,5.04883,17000000.0
2008-08-26 00:06:00,5.04915,5.04915,5.04817,5.049,10000000.0
2008-08-26 00:07:00,5.04901,5.04947,5.04829,5.04886,19000000.0
2008-08-26 00:08:00,5.04878,5.04918,5.04816,5.04918,9000000.0
2008-08-26 00:09:00,5.04885,5.04919,5.04806,5.04853,19000000.0
2008-08-26 00:10:00,5.04878,5.04885,5.04865,5.04885,16000000.0
2008-08-26 00:11:00,5.04867,5.04882,5.04862,5.04876,9000000.0
2008-08-26 00:12:00,5.04878,5.04885,5.04865,5.04878,11000000.0
2008-08-26 00:13:00,5.04814,5.04885,5.04789,5.04811,8000000.0
2008-08-26 00:14:00,5.04865,5.0487,5.04779,5.04779,9000000.0
2008-08-26 00:15:00,5.04848,5.04889,5.04759,5.04851,15000000.0
2008-08-26 00:16:00,5.04821,5.04893,5.04748,5.04748,18000000.0
2008-08-26 00:17:00,5.0484,5.04861,5.0473,5.0473,21000000.0
2008-08-26 00:18:00,5.04858,5.04874,5.04768,5.04827,16000000.0
2008-08-26 00:19:00,5.04852,5.04884,5.04769,5.04853,12000000.0
2008-08-26 00:20:00,5.04803,5.04843,5.04745,5.0484,13000000.0
2008-08-26 00:21:00,5.04712,5.04772,5.0471,5.04767,13000000.0
2008-08-26 00:22:00,5.04774,5.04841,5.04726,5.0483,13000000.0
2008-08-26 00:23:00,5.0481,5.04843,5.04692,5.04692,11000000.0
2008-08-26 00:24:00,5.04817,5.04853,5.04762,5.04762,10000000.0
2008-08-26 00:25:00,5.04845,5.04851,5.04742,5.04818,16000000.0
2008-08-26 00:26:00,5.04804,5.04896,5.0475,5.04866,13000000.0
2008-08-26 00:27:00,5.04841,5.0486,5.04769,5.0486,16000000.0
2008-08-26 00:28:00,5.04878,5.04888,5.04818,5.04849,13000000.0
2008-08-26 00:29:00,5.04907,5.04933,5.04849,5.04866,10000000.0
2008-08-26 00:30:00,5.0489,5.0491,5.04808,5.04808,15000000.0
2008-08-26 00:31:00,5.04888,5.04895,5.04875,5.04875,18000000.0
2008-08-26 00:32:00,5.04919,5.04938,5.04789,5.04789,14000000.0
2008-08-26 00:33:00,5.04799,5.0489,5.04799,5.04864,13000000.0
2008-08-26 00:34:00,5.04944,5.04981,5.04846,5.04981,11000000.0
2008-08-26 00:35:00,5.0491,5.04931,5.04849,5.04921,13000000.0
2008-08-26 00:36:00,5.04942,5.04979,5.04818,5.04851,12000000.0
2008-08-26 00:37:00,5.04771,5.04965,5.04771,5.04922,10000000.0
2008-08-26 00:38:00,5.04961,5.04961,5.04848,5.04926,11000000.0
2008-08-26 00:39:00,5.04797,5.0491,5.04796,5.04865,16000000.0
2008-08-26 00:40:00,5.04849,5.04913,5.04787,5.04787,10000000.0
2008-08-26 00:41:00,5.04851,5.04888,5.04799,5.04825,15000000.0
2008-08-26 00:42:00,5.04837,5.04837,5.04803,5.04832,10000000.0
2008-08-26 00:43:00,5.04868,5.04915,5.04823,5.04915,8000000.0
2008-08-26 00:44:00,5.04874,5.04874,5.04795,5.04844,7000000.0
2008-08-26 00:45:00,5.04862,5.04879,5.04847,5.04856,10000000.0
2008-08-26 00:46:00,5.0486,5.04903,5.04775,5.04775,18000000.0
2008-08-26 00:47:00,5.04723,5.04745,5.04717,5.04717,18000000.0
2008-08-26 00:48:00,5.04875,5.04877,5.04806,5.04822,15000000.0
2008-08-26 00:49:00,5.04861,5.04882,5.0476,5.0476,19000000.0
2008-08-26 00:50:00,5.04738,5.0482,5.04738,5.0482,15000000.0
2008-08-26 00:51:00,5.04747,5.04864,5.04736,5.04827,12000000.0
2008-08-26 00:52:00,5.04855,5.04856,5.04742,5.04856,15000000.0
2008-08-26 00:53:00,5.04908,5.04908,5.04763,5.04836,9000000.0
2008-08-26 00:54:00,5.04803,5.04883,5.04799,5.04883,17000000.0
2008-08-26 00:55:00,5.04845,5.04892,5.04812,5.04817,11000000.0
2008-08-26 00:56:00,5.04796,5.04889,5.04773,5.04861,23000000.0
2008-08-26 00:57:00,5.04875,5.049,5.04757,5.04847,11000000.0
2008-08-26 00:58:00,5.04846,5.04847,5.04765,5.04816,11000000.0
2008-08-26 00:59:00,5.04851,5.04863,5.04745,5.04745,11000000.0
2008-08-26 01:00:00,5.04781,5.04854,5.04701,5.04768,14000000.0
2008-08-26 01:01:00,5.04741,5.04837,5.04654,5.04837,9000000.0
2008-08-26 01:02:00,5.04776,5.04811,5.04718,5.04764,13000000.0
2008-08-26 01:03:00,5.04657,5.04792,5.0465,5.0465,18000000.0
2008-08-26 01:04:00,5.04757,5.0482,5.04711,5.0482,11000000.0
2008-08-26 01:05:00,5.04787,5.04787,5.0459,5.0459,13000000.0
2008-08-26 01:06:00,5.04713,5.04786,5.04652,5.04652,9000000.0
2008-08-26 01:07:00,5.04794,5.04794,5.04618,5.04618,15000000.0
2008-08-26 01:08:00,5.04709,5.04783,5.04671,5.04783,15000000.0
2008-08-26 01:09:00,5.04785,5.04805,5.04785,5.04798,14000000.0
2008-08-26 01:10:00,5.04784,5.04812,5.04782,5.04812,13000000.0
2008-08-26 01:11:00,5.04725,5.04745,5.04725,5.04745,7000000.0
2008-08-26 01:12:00,5.04739,5.04811,5.04719,5.0475,17000000.0
2008-08-26 01:13:00,5.04709,5.04732,5.04694,5.04694,18000000.0
2008-08-26 01:14:00,5.04792,5.04861,5.04707,5.04861,14000000.0
2008-08-26 01:15:00,5.04767,5.04775,5.04755,5.04768,10000000.0
2008-08-26 01:16:00,5.04825,5.04916,5.04761,5.04865,18000000.0
2008-08-26 01:17:00,5.04892,5.04978,5.04802,5.04975,16000000.0
2008-08-26 01:18:00,5.04939,5.04992,5.04883,5.04985,13000000.0
2008-08-26 01:19:00,5.0494,5.05009,5.04808,5.04911,12000000.0
2008-08-26 01:20:00,5.04981,5.05073,5.04918,5.05006,15000000.0
2008-08-26 01:21:00,5.05043,5.05043,5.0493,5.05011,14000000.0
2008-08-26 01:22:00,5.04968,5.05023,5.04882,5.04997,13000000.0
2008-08-26 01:23:00,5.05047,5.05047,5.0486,5.05031,14000000.0
2008-08-26 01:24:00,5.04871,5.05032,5.04871,5.05025,15000000.0
2008-08-26 01:25:00,5.04995,5.05022,5.04938,5.04983,17000000.0
2008-08-26 01:26:00,5.04958,5.05064,5.04919,5.05032,14000000.0
2008-08-26 01:27:00,5.05052,5.05052,5.04924,5.05024,13000000.0
2008-08-26 01:28:00,5.05041,5.05041,5.04974,5.04998,9000000.0
2008-08-26 01:29:00,5.05033,5.05052,5.04951,5.04951,11000000.0
2008-08-26 01:30:00,5.05011,5.05097,5.04951,5.04951,20000000.0
2008-08-26 01:31:00,5.04969,5.04973,5.04898,5.04957,9000000.0
2008-08-26 01:32:00,5.05019,5.05019,5.04916,5.04916,7000000.0
2008-08-26 01:33:00,5.05001,5.05011,5.04862,5.04862,13000000.0
2008-08-26 01:34:00,5.05044,5.05044,5.04898,5.04937,10000000.0
2008-08-26 01:35:00,5.04893,5.05042,5.04884,5.05042,17000000.0
2008-08-26 01:36:00,5.05057,5.05088,5.04887,5.04966,16000000.0
2008-08-26 01:37:00,5.0503,5.05206,5.04985,5.05206,13000000.0
2008-08-26 01:38:00,5.05189,5.05329,5.05139,5.05329,15000000.0
2008-08-26 01:39:00,5.05368,5.05369,5.05214,5.05254,13000000.0
2008-08-26 01:40:00,5.05429,5.05432,5.05239,5.05365,14000000.0
2008-08-26 01:41:00,5.05348,5.05443,5.05337,5.05403,12000000.0
2008-08-26 01:42:00,5.05563,5.0564,5.05462,5.05573,14000000.0
2008-08-26 01:43:00,5.05506,5.05678,5.05506,5.0564,18000000.0
2008-08-26 01:44:00,5.05628,5.05817,5.0562,5.05817,12000000.0
2008-08-26 01:45:00,5.05834,5.05916,5.05789,5.05898,19000000.0
2008-08-26 01:46:00,5.05909,5.06029,5.05866,5.06022,15000000.0
2008-08-26 01:47:00,5.05948,5.0595,5.05836,5.05889,10000000.0
2008-08-26 01:48:00,5.05859,5.0594,5.05779,5.05831,14000000.0
2008-08-26 01:49:00,5.05893,5.05985,5.05733,5.05733,16000000.0
2008-08-26 01:50:00,5.05823,5.05854,5.05746,5.05848,18000000.0
2008-08-26 01:51:00,5.05914,5.06021,5.05836,5.05917,16000000.0
2008-08-26 01:52:00,5.06014,5.06023,5.05905,5.05907,10000000.0
2008-08-26 01:53:00,5.05926,5.06021,5.05858,5.06015,15000000.0
2008-08-26 01:54:00,5.05908,5.05971,5.05833,5.05964,14000000.0
2008-08-26 01:55:00,5.05868,5.05931,5.05809,5.05818,14000000.0
2008-08-26 01:56:00,5.05868,5.05908,5.05824,5.05889,8000000.0
2008-08-26 01:57:00,5.05816,5.05879,5.05775,5.05879,10000000.0
2008-08-26 01:58:00,5.0584,5.05926,5.05775,5.05775,21000000.0
2008-08-26 01:59:00,5.05894,5.05894,5.05755,5.05845,16000000.0
2008-08-26 02:00:00,5.05891,5.05911,5.05887,5.05887,11000000.0
2008-08-26 02:01:00,5.0586,5.05925,5.0582,5.05919,11000000.0
2008-08-26 02:02:00,5.05964,5.05964,5.05848,5.05872,13000000.0
2008-08-26 02:03:00,5.0595,5.05958,5.05817,5.05842,8000000.0
2008-08-26 02:04:00,5.05786,5.05936,5.05736,5.05898,18000000.0
2008-08-26 02:05:00,5.05897,5.05909,5.05766,5.05871,14000000.0
2008-08-26 02:06:00,5.05807,5.06148,5.05807,5.06104,18000000.0
2008-08-26 02:07:00,5.06317,5.06429,5.06162,5.06429,12000000.0
2008-08-26 02:08:00,5.06253,5.06422,5.0621,5.06334,12000000.0
2008-08-26 02:09:00,5.06288,5.06372,5.06231,5.06335,11000000.0
2008-08-26 02:10:00,5.06413,5.06413,5.06277,5.06371,10000000.0
2008-08-26 02:11:00,5.0644,5.0644,5.06253,5.06346,16000000.0
2008-08-26 02:12:00,5.06303,5.06379,5.06219,5.06343,17000000.0
2008-08-26 02:13:00,5.06427,5.06481,5.06344,5.06461,9000000.0
2008-08-26 02:14:00,5.06467,5.06633,5.06467,5.06625,16000000.0
2008-08-26 02:15:00,5.06619,5.06708,5.06551,5.06646,15000000.0
2008-08-26 02:16:00,5.06681,5.06681,5.06484,5.06587,16000000.0
2008-08-26 02:17:00,5.06477,5.06636,5.06477,5.06577,14000000.0
2008-08-26 02:18:00,5.0647,5.06487,5.06269,5.06363,16000000.0
2008-08-26 02:19:00,5.06267,5.06382,5.06209,5.06319,11000000.0
2008-08-26 02:20:00,5.06169,5.06387,5.06169,5.0637,10000000.0
2008-08-26 02:21:00,5.06345,5.0641,5.06279,5.06344,18000000.0
2008-08-26 02:22:00,5.06425,5.06525,5.06344,5.06375,15000000.0
2008-08-26 02:23:00,5.06513,5.06513,5.06375,5.06473,16000000.0
2008-08-26 02:24:00,5.0649,5.06559,5.06434,5.0649,12000000.0
2008-08-26 02:25:00,5.06445,5.06547,5.06417,5.06441,18000000.0
2008-08-26 02:26:00,5.06417,5.0656,5.06394,5.06546,8000000.0
2008-08-26 02:27:00,5.06497,5.06522,5.06401,5.06522,12000000.0
2008-08-26 02:28:00,5.06437,5.06503,5.06362,5.06408,15000000.0
2008-08-26 02:29:00,5.06439,5.06461,5.06277,5.06443,15000000.0
2008-08-26 02:30:00,5.06341,5.06366,5.06197,5.06197,19000000.0
2008-08-26 02:31:00,5.06316,5.06343,5.06225,5.06343,13000000.0
2008-08-26 02:32:00,5.06293,5.06311,5.06188,5.06232,17000000.0
2008-08-26 02:33:00,5.06248,5.06315,5.06227,5.06244,10000000.0
2008-08-26 02:34:00,5.06289,5.0633,5.06188,5.06188,11000000.0
2008-08-26 02:35:00,5.06349,5.06353,5.06258,5.06258,14000000.0
2008-08-26 02:36:00,5.06222,5.06272,5.06187,5.06194,13000000.0
2008-08-26 02:37:00,5.06243,5.06291,5.06196,5.06284,9000000.0
2008-08-26 02:38:00,5.06206,5.0631,5.06176,5.0631,12000000.0
2008-08-26 02:39:00,5.06326,5.0633,5.06199,5.06283,11000000.0
2008-08-26 02:40:00,5.06271,5.06378,5.06268,5.06357,19000000.0
2008-08-26 02:41:00,5.06254,5.06337,5.06244,5.06302,12000000.0
2008-08-26 02:42:00,5.06339,5.06339,5.06225,5.06253,11000000.0
2008-08-26 02:43:00,5.06233,5.06352,5.06233,5.06297,12000000.0
2008-08-26 02:44:00,5.06386,5.06404,5.06285,5.06317,9000000.0
2008-08-26 02:45:00,5.06344,5.06368,5.06229,5.06273,13000000.0
2008-08-26 02:46:00,5.06256,5.06378,5.06256,5.06284,11000000.0
2008-08-26 02:47:00,5.06268,5.06392,5.06266,5.06366,10000000.0
2008-08-26 02:48:00,5.06298,5.0637,5.06248,5.06319,11000000.0
2008-08-26 02:49:00,5.06258,5.06478,5.06258,5.06386,10000000.0
2008-08-26 02:50:00,5.06463,5.06491,5.06299,5.06447,17000000.0
2008-08-26 02:51:00,5.06423,5.06486,5.06301,5.06301,15000000.0
2008-08-26 02:52:00,5.06318,5.06416,5.06284,5.06406,13000000.0
2008-08-26 02:53:00,5.06411,5.06482,5.06316,5.06348,12000000.0
2008-08-26 02:54:00,5.06358,5.06509,5.06337,5.06461,13000000.0
2008-08-26 02:55:00,5.06371,5.06576,5.06371,5.06576,13000000.0
2008-08-26 02:56:00,5.06458,5.06532,5.06415,5.06487,13000000.0
2008-08-26 02:57:00,5.06417,5.06481,5.06354,5.06431,10000000.0
2008-08-26 02:58:00,5.06444,5.06461,5.06277,5.06301,15000000.0
2008-08-26 02:59:00,5.06273,5.06354,5.06237,5.06281,12000000.0
2008-08-26 03:00:00,5.06257,5.06348,5.06205,5.0628,17000000.0
2008-08-26 03:01:00,5.06325,5.06363,5.06289,5.06298,9000000.0
2008-08-26 03:02:00,5.0632,5.06344,5.06251,5.06276,15000000.0
2008-08-26 03:03:00,5.06317,5.06405,5.06247,5.06377,14000000.0
2008-08-26 03:04:00,5.06361,5.06406,5.06336,5.06383,11000000.0
2008-08-26 03:05:00,5.06295,5.06419,5.0626,5.06419,12000000.0
2008-08-26 03:06:00,5.0638,5.06423,5.06298,5.0639,12000000.0
2008-08-26 03:07:00,5.06329,5.06366,5.0623,5.06259,18000000.0
2008-08-26 03:08:00,5.06184,5.0622,5.06076,5.06076,9000000.0
2008-08-26 03:09:00,5.06137,5.06186,5.06051,5.0614,9000000.0
2008-08-26 03:10:00,5.06183,5.06278,5.06143,5.06178,11000000.0
2008-08-26 03:11:00,5.0618,5.06249,5.06106,5.06173,16000000.0
2008-08-26 03:12:00,5.06285,5.06296,5.06163,5.06275,8000000.0
2008-08-26 03:13:00,5.06298,5.06298,5.06114,5.06167,12000000.0
2008-08-26 03:14:00,5.06186,5.06364,5.06186,5.0635,16000000.0
2008-08-26 03:15:00,5.06322,5.06353,5.06252,5.06353,10000000.0
2008-08-26 03:16:00,5.06317,5.06409,5.06214,5.06316,16000000.0
2008-08-26 03:17:00,5.06362,5.06362,5.06222,5.06239,16000000.0
2008-08-26 03:18:00,5.06304,5.06324,5.06214,5.06307,9000000.0
2008-08-26 03:19:00,5.06134,5.06262,5.06134,5.06193,10000000.0
2008-08-26 03:20:00,5.06227,5.06281,5.06125,5.06144,20000000.0
2008-08-26 03:21:00,5.06123,5.06209,5.06079,5.06182,18000000.0
2008-08-26 03:22:00,5.0614,5.0614,5.05976,5.06025,15000000.0
2008-08-26 03:23:00,5.06044,5.06087,5.05957,5.06069,15000000.0
2008-08-26 03:24:00,5.05993,5.06083,5.05916,5.06053,12000000.0
2008-08-26 03:25:00,5.06022,5.06045,5.05905,5.05905,15000000.0
2008-08-26 03:26:00,5.0593,5.06087,5.0593,5.05981,19000000.0
2008-08-26 03:27:00,5.05943,5.06072,5.05939,5.06072,8000000.0
2008-08-26 03:28:00,5.05972,5.06024,5.05894,5.05989,13000000.0
2008-08-26 03:29:00,5.05925,5.06034,5.05925,5.06034,9000000.0
2008-08-26 03:30:00,5.06136,5.0615,5.05987,5.06081,17000000.0
2008-08-26 03:31:00,5.06155,5.06155,5.0602,5.06133,7000000.0
2008-08-26 03:32:00,5.06184,5.06184,5.06029,5.06135,15000000.0
2008-08-26 03:33:00,5.06166,5.06166,5.06036,5.06085,14000000.0
2008-08-26 03:34:00,5.06106,5.06152,5.06012,5.06012,13000000.0
2008-08-26 03:35:00,5.061,5.0618,5.06058,5.0618,9000000.0
2008-08-26 03:36:00,5.0614,5.06172,5.06047,5.06047,13000000.0
2008-08-26 03:37:00,5.06135,5.06181,5.06074,5.06181,13000000.0
2008-08-26 03:38:00,5.0616,5.0619,5.06053,5.0619,14000000.0
2008-08-26 03:39:00,5.06135,5.06215,5.05986,5.05986,11000000.0
2008-08-26 03:40:00,5.05984,5.06075,5.05962,5.06047,12000000.0
2008-08-26 03:41:00,5.06007,5.06062,5.05931,5.06002,19000000.0
2008-08-26 03:42:00,5.06057,5.06121,5.05986,5.06055,10000000.0
2008-08-26 03:43:00,5.06076,5.06076,5.05976,5.06063,12000000.0
2008-08-26 03:44:00,5.06034,5.06073,5.05959,5.06005,12000000.0
2008-08-26 03:45:00,5.06097,5.06097,5.05934,5.05971,14000000.0
2008-08-26 03:46:00,5.06053,5.06053,5.05889,5.06002,13000000.0
2008-08-26 03:47:00,5.06053,5.06059,5.05925,5.05986,9000000.0
2008-08-26 03:48:00,5.06026,5.06058,5.05963,5.06002,8000000.0
2008-08-26 03:49:00,5.06047,5.06177,5.05973,5.06084,19000000.0
2008-08-26 03:50:00,5.0615,5.06215,5.06001,5.06004,12000000.0
2008-08-26 03:51:00,5.06102,5.06185,5.06061,5.06119,15000000.0
2008-08-26 03:52:00,5.06087,5.06233,5.06063,5.06163,11000000.0
2008-08-26 03:53:00,5.06157,5.06303,5.06121,5.06252,12000000.0
2008-08-26 03:54:00,5.06314,5.06314,5.06164,5.0618,12000000.0
2008-08-26 03:55:00,5.06105,5.06249,5.06105,5.06118,12000000.0
2008-08-26 03:56:00,5.06177,5.06278,5.06116,5.06225,14000000.0
2008-08-26 03:57:00,5.06214,5.06255,5.06132,5.06246,15000000.0
2008-08-26 03:58:00,5.06233,5.06262,5.06134,5.0626,12000000.0
2008-08-26 03:59:00,5.06179,5.06205,5.06116,5.06195,17000000.0
2008-08-26 04:00:00,5.06125,5.0621,5.06098,5.06098,14000000.0
2008-08-26 04:01:00,5.06106,5.06219,5.06106,5.06219,13000000.0
2008-08-26 04:02:00,5.06238,5.06238,5.06062,5.06134,16000000.0
2008-08-26 04:03:00,5.06213,5.06213,5.06046,5.06096,14000000.0
2008-08-26 04:04:00,5.06091,5.06157,5.06061,5.06114,19000000.0
2008-08-26 04:05:00,5.0619,5.0619,5.0605,5.06104,12000000.0
2008-08-26 04:06:00,5.062,5.06219,5.06091,5.06198,18000000.0
2008-08-26 04:07:00,5.06222,5.06271,5.06126,5.06237,16000000.0
2008-08-26 04:08:00,5.06279,5.0628,5.06197,5.0628,8000000.0
2008-08-26 04:09:00,5.06119,5.06195,5.06119,5.06195,13000000.0
2008-08-26 04:10:00,5.06178,5.06263,5.0615,5.06209,14000000.0
2008-08-26 04:11:00,5.06181,5.06252,5.06103,5.06103,18000000.0
2008-08-26 04:12:00,5.06187,5.06187,5.06105,5.06132,10000000.0
2008-08-26 04:13:00,5.06029,5.06224,5.06026,5.06128,14000000.0
2008-08-26 04:14:00,5.06117,5.06213,5.06095,5.06213,20000000.0
2008-08-26 04:15:00,5.06174,5.06217,5.06073,5.06106,14000000.0
2008-08-26 04:16:00,5.06028,5.06035,5.06015,5.06015,15000000.0
2008-08-26 04:17:00,5.06091,5.06161,5.06019,5.06019,22000000.0
2008-08-26 04:18:00,5.06063,5.06144,5.05995,5.06108,17000000.0
2008-08-26 04:19:00,5.06075,5.06154,5.05973,5.06149,12000000.0
2008-08-26 04:20:00,5.06141,5.06141,5.06006,5.06011,17000000.0
2008-08-26 04:21:00,5.06106,5.06176,5.06022,5.06176,13000000.0
2008-08-26 04:22:00,5.06116,5.06162,5.06026,5.06161,14000000.0
2008-08-26 04:23:00,5.06096,5.06147,5.06045,5.06147,9000000.0
2008-08-26 04:24:00,5.06068,5.06221,5.06068,5.06177,9000000.0
2008-08-26 04:25:00,5.06168,5.06228,5.06122,5.06207,13000000.0
2008-08-26 04:26:00,5.06142,5.06188,5.05983,5.06154,12000000.0
2008-08-26 04:27:00,5.06056,5.06089,5.05992,5.06024,16000000.0
2008-08-26 04:28:00,5.06178,5.06178,5.05987,5.06152,11000000.0
2008-08-26 04:29:00,5.06092,5.06092,5.0607,5.06087,20000000.0
2008-08-26 04:30:00,5.06099,5.0614,5.05995,5.0614,16000000.0
2008-08-26 04:31:00,5.06049,5.06162,5.05977,5.05977,12000000.0
2008-08-26 04:32:00,5.05996,5.06071,5.05983,5.06054,11000000.0
2008-08-26 04:33:00,5.06084,5.06084,5.05956,5.06047,14000000.0
2008-08-26 04:34:00,5.0601,5.06086,5.05941,5.06086,11000000.0
2008-08-26 04:35:00,5.05886,5.06066,5.05886,5.06063,14000000.0
2008-08-26 04:36:00,5.05957,5.06094,5.05957,5.06091,11000000.0
2008-08-26 04:37:00,5.06051,5.06167,5.05986,5.0607,15000000.0
2008-08-26 04:38:00,5.06076,5.06194,5.06042,5.06176,7000000.0
2008-08-26 04:39:00,5.06138,5.06155,5.06049,5.06122,19000000.0
2008-08-26 04:40:00,5.06131,5.06226,5.06049,5.06115,14000000.0
2008-08-26 04:41:00,5.06167,5.06175,5.06029,5.06078,12000000.0
2008-08-26 04:42:00,5.06213,5.06213,5.061,5.061,11000000.0
2008-08-26 04:43:00,5.06198,5.06254,5.06158,5.06163,15000000.0
2008-08-26 04:44:00,5.06195,5.06268,5.06079,5.06228,13000000.0
2008-08-26 04:45:00,5.0624,5.0624,5.06152,5.06223,19000000.0
2008-08-26 04:46:00,5.06209,5.06209,5.06104,5.0613,14000000.0
2008-08-26 04:47:00,5.06177,5.06266,5.06158,5.0626,7000000.0
2008-08-26 04:48:00,5.06233,5.06298,5.0615,5.06259,14000000.0
2008-08-26 04:49:00,5.06249,5.06365,5.06238,5.06305,12000000.0
2008-08-26 04:50:00,5.06318,5.06348,5.06254,5.06337,9000000.0
2008-08-26 04:51:00,5.06349,5.06438,5.06247,5.06406,16000000.0
2008-08-26 04:52:00,5.0631,5.06344,5.06196,5.0622,14000000.0
2008-08-26 04:53:00,5.06228,5.06288,5.06149,5.06279,12000000.0
2008-08-26 04:54:00,5.06292,5.06322,5.06155,5.06155,9000000.0
2008-08-26 04:55:00,5.06204,5.06286,5.06091,5.06127,19000000.0
2008-08-26 04:56:00,5.06189,5.06233,5.06129,5.06188,17000000.0
2008-08-26 04:57:00,5.06278,5.06305,5.06151,5.06193,15000000.0
2008-08-26 04:58:00,5.06313,5.06313,5.06154,5.06169,7000000.0
2008-08-26 04:59:00,5.06238,5.06264,5.06138,5.06157,10000000.0
2008-08-26 05:00:00,5.06175,5.062,5.06101,5.06167,19000000.0
2008-08-26 05:01:00,5.06097,5.06193,5.06097,5.06168,8000000.0
2008-08-26 05:02:00,5.06116,5.06187,5.06077,5.06077,8000000.0
2008-08-26 05:03:00,5.06199,5.06274,5.06152,5.06223,13000000.0
2008-08-26 05:04:00,5.06179,5.06241,5.06063,5.06112,16000000.0
2008-08-26 05:05:00,5.0622,5.0622,5.06047,5.06139,17000000.0
2008-08-26 05:06:00,5.06119,5.06239,5.06101,5.06225,15000000.0
2008-08-26 05:07:00,5.06103,5.06216,5.06092,5.06172,9000000.0
2008-08-26 05:08:00,5.06235,5.06235,5.06097,5.06122,14000000.0
2008-08-26 05:09:00,5.06098,5.06191,5.06098,5.0615,15000000.0
2008-08-26 05:10:00,5.06233,5.06233,5.06055,5.0606,13000000.0
2008-08-26 05:11:00,5.06164,5.06164,5.06086,5.06095,13000000.0
2008-08-26 05:12:00,5.06115,5.06115,5.06095,5.06115,15000000.0
2008-08-26 05:13:00,5.06104,5.06128,5.06099,5.06117,14000000.0
2008-08-26 05:14:00,5.06113,5.06232,5.06113,5.06131,13000000.0
2008-08-26 05:15:00,5.062,5.06213,5.06056,5.06125,15000000.0
2008-08-26 05:16:00,5.06157,5.06173,5.06041,5.06041,12000000.0
2008-08-26 05:17:00,5.06053,5.06116,5.05976,5.06052,13000000.0
2008-08-26 05:18:00,5.06003,5.06094,5.06003,5.06054,14000000.0
2008-08-26 05:19:00,5.06002,5.06029,5.05993,5.06029,9000000.0
2008-08-26 05:20:00,5.06119,5.06151,5.06024,5.06151,12000000.0
2008-08-26 05:21:00,5.06114,5.06133,5.05959,5.06001,9000000.0
2008-08-26 05:22:00,5.06105,5.06105,5.05948,5.0606,13000000.0
2008-08-26 05:23:00,5.06068,5.06068,5.05965,5.05996,9000000.0
2008-08-26 05:24:00,5.06067,5.06103,5.05968,5.06087,13000000.0
2008-08-26 05:25:00,5.06036,5.06155,5.05983,5.06155,10000000.0
2008-08-26 05:26:00,5.06132,5.06188,5.06095,5.06131,11000000.0
2008-08-26 05:27:00,5.06096,5.06219,5.06095,5.06122,20000000.0
2008-08-26 05:28:00,5.0621,5.0621,5.061,5.0613,11000000.0
2008-08-26 05:29:00,5.06177,5.06177,5.06069,5.06098,8000000.0
2008-08-26 05:30:00,5.06195,5.06232,5.06076,5.06195,13000000.0
2008-08-26 05:31:00,5.06166,5.06223,5.06052,5.06223,12000000.0
2008-08-26 05:32:00,5.06087,5.06211,5.06065,5.06101,14000000.0
2008-08-26 05:33:00,5.061,5.06169,5.06071,5.06106,10000000.0
2008-08-26 05:34:00,5.06053,5.06183,5.06053,5.06109,14000000.0
2008-08-26 05:35:00,5.06236,5.06253,5.06091,5.06232,16000000.0
2008-08-26 05:36:00,5.0617,5.06307,5.06147,5.06307,11000000.0
2008-08-26 05:37:00,5.06304,5.06379,5.06202,5.06219,14000000.0
2008-08-26 05:38:00,5.06278,5.06342,5.0623,5.06342,12000000.0
2008-08-26 05:39:00,5.06369,5.06455,5.06284,5.06339,16000000.0
2008-08-26 05:40:00,5.06309,5.0645,5.06301,5.06346,15000000.0
2008-08-26 05:41:00,5.06351,5.06406,5.0626,5.0626,11000000.0
2008-08-26 05:42:00,5.06399,5.06409,5.06251,5.0635,20000000.0
2008-08-26 05:43:00,5.06349,5.06494,5.06344,5.06373,13000000.0
2008-08-26 05:44:00,5.06443,5.06452,5.06348,5.06411,10000000.0
2008-08-26 05:45:00,5.06417,5.06458,5.06328,5.06333,9000000.0
2008-08-26 05:46:00,5.06404,5.06428,5.06267,5.06422,24000000.0
2008-08-26 05:47:00,5.06474,5.06499,5.06327,5.06465,16000000.0
2008-08-26 05:48:00,5.06305,5.06444,5.06272,5.06381,8000000.0
2008-08-26 05:49:00,5.06431,5.06431,5.0629,5.06334,7000000.0
2008-08-26 05:50:00,5.06449,5.06449,5.06338,5.06338,11000000.0
2008-08-26 05:51:00,5.06398,5.06398,5.06237,5.06264,18000000.0
2008-08-26 05:52:00,5.06247,5.06421,5.06247,5.06415,9000000.0
2008-08-26 05:53:00,5.06378,5.06423,5.0625,5.06312,15000000.0
2008-08-26 05:54:00,5.06276,5.0639,5.06253,5.06361,14000000.0
2008-08-26 05:55:00,5.06351,5.06386,5.06284,5.06328,15000000.0
2008-08-26 05:56:00,5.06323,5.0641,5.06253,5.0633,23000000.0
2008-08-26 05:57:00,5.06352,5.06394,5.06277,5.06371,17000000.0
2008-08-26 05:58:00,5.06402,5.06431,5.06345,5.06401,11000000.0
2008-08-26 05:59:00,5.06455,5.06455,5.06347,5.06407,13000000.0
2008-08-26 06:00:00,5.06357,5.06418,5.0629,5.06356,18000000.0
2008-08-26 06:01:00,5.06377,5.06404,5.06331,5.06352,9000000.0
2008-08-26 06:02:00,5.06428,5.06449,5.06333,5.06333,16000000.0
2008-08-26 06:03:00,5.06331,5.0647,5.06331,5.06346,12000000.0
2008-08-26 06:04:00,5.0642,5.0642,5.06278,5.06348,17000000.0
2008-08-26 06:05:00,5.06335,5.06395,5.06286,5.06347,11000000.0
2008-08-26 06:06:00,5.06264,5.06407,5.06264,5.06281,14000000.0
2008-08-26 06:07:00,5.06401,5.06401,5.0628,5.06308,13000000.0
2008-08-26 06:08:00,5.0641,5.06436,5.06278,5.06366,13000000.0
2008-08-26 06:09:00,5.06399,5.06412,5.06329,5.06339,11000000.0
2008-08-26 06:10:00,5.06303,5.06308,5.06285,5.06285,8000000.0
2008-08-26 06:11:00,5.06411,5.06428,5.06308,5.06326,17000000.0
2008-08-26 06:12:00,5.06353,5.06431,5.06309,5.06367,13000000.0
2008-08-26 06:13:00,5.06413,5.06506,5.06355,5.06355,13000000.0
2008-08-26 06:14:00,5.06488,5.06575,5.06392,5.06392,11000000.0
2008-08-26 06:15:00,5.06456,5.06511,5.06377,5.06436,16000000.0
2008-08-26 06:16:00,5.06429,5.06537,5.0639,5.0649,13000000.0
2008-08-26 06:17:00,5.06518,5.06552,5.06368,5.0646,18000000.0
2008-08-26 06:18:00,5.06437,5.06515,5.06417,5.06417,11000000.0
2008-08-26 06:19:00,5.06503,5.06526,5.06441,5.06506,7000000.0
2008-08-26 06:20:00,5.0639,5.06551,5.0639,5.0651,17000000.0
2008-08-26 06:21:00,5.06566,5.06566,5.06408,5.06513,13000000.0
2008-08-26 06:22:00,5.06485,5.06544,5.06391,5.06454,19000000.0
2008-08-26 06:23:00,5.06486,5.06529,5.0638,5.06524,19000000.0
2008-08-26 06:24:00,5.06548,5.06549,5.06411,5.06536,20000000.0
2008-08-26 06:25:00,5.06401,5.06481,5.06381,5.06423,8000000.0
2008-08-26 06:26:00,5.06472,5.06553,5.06402,5.06402,19000000.0
2008-08-26 06:27:00,5.06507,5.06507,5.06318,5.06362,12000000.0
2008-08-26 06:28:00,5.0632,5.06442,5.0632,5.06352,10000000.0
2008-08-26 06:29:00,5.06345,5.0644,5.06345,5.06376,10000000.0
2008-08-26 06:30:00,5.06463,5.06471,5.06334,5.06404,12000000.0
2008-08-26 06:31:00,5.06368,5.06529,5.06335,5.06476,15000000.0
2008-08-26 06:32:00,5.06478,5.06535,5.06403,5.06535,11000000.0
2008-08-26 06:33:00,5.06444,5.06502,5.06358,5.06441,13000000.0
2008-08-26 06:34:00,5.06423,5.06493,5.06414,5.06492,7000000.0
2008-08-26 06:35:00,5.06365,5.06473,5.06365,5.06457,11000000.0
2008-08-26 06:36:00,5.06481,5.06481,5.06358,5.06358,7000000.0
2008-08-26 06:37:00,5.06356,5.06423,5.06323,5.06374,9000000.0
2008-08-26 06:38:00,5.06309,5.0637,5.0628,5.06325,11000000.0
2008-08-26 06:39:00,5.06314,5.06362,5.06209,5.06318,14000000.0
2008-08-26 06:40:00,5.06257,5.06334,5.0623,5.06293,12000000.0
2008-08-26 06:41:00,5.06374,5.06413,5.06233,5.06326,17000000.0
2008-08-26 06:42:00,5.06304,5.06373,5.06274,5.06274,13000000.0
2008-08-26 06:43:00,5.06355,5.0641,5.06222,5.06222,11000000.0
2008-08-26 06:44:00,5.06366,5.06374,5.0627,5.06374,15000000.0
2008-08-26 06:45:00,5.06166,5.06303,5.06126,5.0624,10000000.0
2008-08-26 06:46:00,5.06163,5.06307,5.06116,5.06281,14000000.0
2008-08-26 06:47:00,5.06194,5.06212,5.06126,5.06145,10000000.0
2008-08-26 06:48:00,5.06231,5.06255,5.06087,5.06158,13000000.0
2008-08-26 06:49:00,5.06281,5.06319,5.06137,5.06137,15000000.0
2008-08-26 06:50:00,5.06289,5.06289,5.06157,5.06173,16000000.0
2008-08-26 06:51:00,5.06216,5.06321,5.06182,5.06267,14000000.0
2008-08-26 06:52:00,5.06305,5.06305,5.06166,5.06166,10000000.0
2008-08-26 06:53:00,5.06256,5.06256,5.06205,5.06212,12000000.0
2008-08-26 06:54:00,5.06258,5.06338,5.06218,5.06338,14000000.0
2008-08-26 06:55:00,5.06213,5.0635,5.06213,5.06272,18000000.0
2008-08-26 06:56:00,5.06329,5.06384,5.06234,5.06349,19000000.0
2008-08-26 06:57:00,5.06245,5.06331,5.06199,5.06199,8000000.0
2008-08-26 06:58:00,5.06259,5.06303,5.06219,5.06303,10000000.0
2008-08-26 06:59:00,5.06217,5.06282,5.06155,5.06256,17000000.0
2008-08-26 07:00:00,5.06257,5.06315,5.06157,5.06232,11000000.0
2008-08-26 07:01:00,5.06284,5.06312,5.06203,5.0624,11000000.0
2008-08-26 07:02:00,5.06237,5.06312,5.06183,5.06249,13000000.0
2008-08-26 07:03:00,5.06234,5.06371,5.06155,5.06265,12000000.0
2008-08-26 07:04:00,5.06281,5.06457,5.06281,5.0634,18000000.0
2008-08-26 07:05:00,5.06539,5.0671,5.06465,5.06645,12000000.0
2008-08-26 07:06:00,5.06722,5.06722,5.06506,5.06551,15000000.0
2008-08-26 07:07:00,5.06586,5.0664,5.06482,5.06626,11000000.0
2008-08-26 07:08:00,5.06629,5.06648,5.06552,5.06615,9000000.0
2008-08-26 07:09:00,5.06715,5.06734,5.06538,5.06654,15000000.0
2008-08-26 07:10:00,5.06562,5.06646,5.06457,5.06574,19000000.0
2008-08-26 07:11:00,5.06588,5.06602,5.06545,5.06566,9000000.0
2008-08-26 07:12:00,5.06526,5.0661,5.06465,5.06471,12000000.0
2008-08-26 07:13:00,5.06602,5.06602,5.06443,5.06557,19000000.0
2008-08-26 07:14:00,5.06491,5.06637,5.06487,5.06567,8000000.0
2008-08-26 07:15:00,5.06622,5.06669,5.06509,5.06577,16000000.0
2008-08-26 07:16:00,5.06539,5.06654,5.06476,5.06654,18000000.0
2008-08-26 07:17:00,5.06664,5.06753,5.06514,5.06571,22000000.0
2008-08-26 07:18:00,5.067,5.067,5.06529,5.06692,16000000.0
2008-08-26 07:19:00,5.06562,5.06726,5.0656,5.06708,17000000.0
2008-08-26 07:20:00,5.06705,5.06743,5.06581,5.06671,14000000.0
2008-08-26 07:21:00,5.06567,5.06709,5.06547,5.06631,16000000.0
2008-08-26 07:22:00,5.06619,5.06714,5.0655,5.06714,14000000.0
2008-08-26 07:23:00,5.06693,5.06911,5.06642,5.06838,17000000.0
2008-08-26 07:24:00,5.06899,5.07155,5.06883,5.06971,9000000.0
2008-08-26 07:25:00,5.07091,5.07147,5.06989,5.0709,13000000.0
2008-08-26 07:26:00,5.07156,5.07187,5.0702,5.07114,13000000.0
2008-08-26 07:27:00,5.07075,5.0719,5.07072,5.07178,7000000.0
2008-08-26 07:28:00,5.07137,5.07391,5.07125,5.07235,18000000.0
2008-08-26 07:29:00,5.07271,5.07413,5.07247,5.07355,8000000.0
2008-08-26 07:30:00,5.07481,5.07588,5.07324,5.07495,16000000.0
2008-08-26 07:31:00,5.07402,5.07531,5.07269,5.07269,15000000.0
2008-08-26 07:32:00,5.07309,5.07394,5.07184,5.07394,13000000.0
2008-08-26 07:33:00,5.07306,5.07353,5.07131,5.07131,8000000.0
2008-08-26 07:34:00,5.0709,5.07189,5.07025,5.07156,11000000.0
2008-08-26 07:35:00,5.07195,5.07334,5.07111,5.07236,16000000.0
2008-08-26 07:36:00,5.07188,5.07292,5.07146,5.07253,11000000.0
2008-08-26 07:37:00,5.07337,5.07467,5.07254,5.07391,17000000.0
2008-08-26 07:38:00,5.07368,5.07517,5.07346,5.07446,9000000.0
2008-08-26 07:39:00,5.07454,5.0755,5.07342,5.07342,12000000.0
2008-08-26 07:40:00,5.07348,5.07454,5.07232,5.07266,14000000.0
2008-08-26 07:41:00,5.07341,5.07503,5.07288,5.07288,14000000.0
2008-08-26 07:42:00,5.0734,5.07402,5.07268,5.0734,8000000.0
2008-08-26 07:43:00,5.07243,5.07337,5.07111,5.07234,15000000.0
2008-08-26 07:44:00,5.07112,5.0725,5.07112,5.07202,13000000.0
2008-08-26 07:45:00,5.07186,5.07263,5.07021,5.07021,19000000.0
2008-08-26 07:46:00,5.07148,5.07212,5.0711,5.0714,11000000.0
2008-08-26 07:47:00,5.07209,5.07317,5.07145,5.07317,16000000.0
2008-08-26 07:48:00,5.07128,5.07244,5.0712,5.07209,9000000.0
2008-08-26 07:49:00,5.07236,5.07259,5.07119,5.0719,11000000.0
2008-08-26 07:50:00,5.07226,5.07226,5.07088,5.0715,11000000.0
2008-08-26 07:51:00,5.07184,5.07186,5.07006,5.07109,13000000.0
2008-08-26 07:52:00,5.07053,5.07112,5.06936,5.07062,14000000.0
2008-08-26 07:53:00,5.07078,5.07078,5.06979,5.06985,10000000.0
2008-08-26 07:54:00,5.07031,5.07107,5.06985,5.07107,17000000.0
2008-08-26 07:55:00,5.07067,5.07192,5.07055,5.07129,10000000.0
2008-08-26 07:56:00,5.07237,5.07246,5.07104,5.07194,11000000.0
2008-08-26 07:57:00,5.07188,5.07188,5.07064,5.07118,11000000.0
2008-08-26 07:58:00,5.07103,5.07122,5.06934,5.06975,24000000.0
2008-08-26 07:59:00,5.07021,5.07077,5.06939,5.07016,11000000.0
2008-08-26 08:00:00,5.07041,5.07181,5.07031,5.07164,14000000.0
2008-08-26 08:01:00,5.07188,5.07313,5.07083,5.07263,15000000.0
2008-08-26 08:02:00,5.07273,5.07357,5.0721,5.07224,16000000.0
2008-08-26 08:03:00,5.07355,5.07355,5.07127,5.072,10000000.0
2008-08-26 08:04:00,5.07175,5.07301,5.07158,5.07158,13000000.0
2008-08-26 08:05:00,5.07348,5.07385,5.07202,5.07347,18000000.0
2008-08-26 08:06:00,5.07309,5.07374,5.07206,5.07338,14000000.0
2008-08-26 08:07:00,5.07301,5.07301,5.07145,5.07145,11000000.0
2008-08-26 08:08:00,5.07106,5.07203,5.0702,5.07159,19000000.0
2008-08-26 08:09:00,5.07089,5.07313,5.07086,5.07269,9000000.0
2008-08-26 08:10:00,5.07207,5.07271,5.07141,5.07222,8000000.0
2008-08-26 08:11:00,5.07227,5.07319,5.07149,5.07164,16000000.0
2008-08-26 08:12:00,5.07357,5.07396,5.0719,5.07223,16000000.0
2008-08-26 08:13:00,5.07374,5.07389,5.07219,5.07331,15000000.0
2008-08-26 08:14:00,5.07361,5.07364,5.07195,5.07295,15000000.0
2008-08-26 08:15:00,5.0734,5.07372,5.07239,5.07257,14000000.0
2008-08-26 08:16:00,5.07326,5.07499,5.0728,5.07486,14000000.0
2008-08-26 08:17:00,5.07622,5.07684,5.07377,5.07377,15000000.0
2008-08-26 08:18:00,5.07462,5.0755,5.07206,5.0755,11000000.0
2008-08-26 08:19:00,5.07527,5.07644,5.07409,5.07576,16000000.0
2008-08-26 08:20:00,5.07678,5.07695,5.07532,5.07613,17000000.0
2008-08-26 08:21:00,5.07723,5.0777,5.07602,5.0766,15000000.0
2008-08-26 08:22:00,5.07584,5.077,5.07551,5.07551,8000000.0
2008-08-26 08:23:00,5.0765,5.07783,5.0763,5.07739,15000000.0
2008-08-26 08:24:00,5.07705,5.0772,5.07478,5.07709,8000000.0
2008-08-26 08:25:00,5.07658,5.07673,5.07404,5.07562,17000000.0
2008-08-26 08:26:00,5.07624,5.07624,5.0732,5.07332,14000000.0
2008-08-26 08:27:00,5.07331,5.07445,5.07249,5.07349,9000000.0
2008-08-26 08:28:00,5.07476,5.0751,5.07332,5.07411,11000000.0
2008-08-26 08:29:00,5.07427,5.07427,5.07214,5.07329,15000000.0
2008-08-26 08:30:00,5.07415,5.07449,5.07328,5.07386,10000000.0
2008-08-26 08:31:00,5.07237,5.07512,5.07237,5.07322,17000000.0
2008-08-26 08:32:00,5.07267,5.07318,5.07188,5.07235,20000000.0
2008-08-26 08:33:00,5.07276,5.07319,5.07151,5.07206,7000000.0
2008-08-26 08:34:00,5.07185,5.07401,5.07162,5.07371,8000000.0
2008-08-26 08:35:00,5.07284,5.0752,5.07284,5.07403,19000000.0
2008-08-26 08:36:00,5.07493,5.07607,5.07385,5.07496,14000000.0
2008-08-26 08:37:00,5.07572,5.07879,5.07524,5.07879,12000000.0
2008-08-26 08:38:00,5.07887,5.07887,5.07688,5.07735,13000000.0
2008-08-26 08:39:00,5.07802,5.07802,5.07498,5.0756,14000000.0
2008-08-26 08:40:00,5.07526,5.07657,5.07474,5.07609,12000000.0
2008-08-26 08:41:00,5.07622,5.07622,5.07317,5.07453,11000000.0
2008-08-26 08:42:00,5.07499,5.07626,5.07335,5.07626,18000000.0
2008-08-26 08:43:00,5.07531,5.07749,5.07508,5.07571,8000000.0
2008-08-26 08:44:00,5.07619,5.07647,5.07399,5.07402,12000000.0
2008-08-26 08:45:00,5.07516,5.07591,5.07362,5.07506,20000000.0
2008-08-26 08:46:00,5.07349,5.07504,5.07297,5.07504,10000000.0
2008-08-26 08:47:00,5.07481,5.07481,5.07306,5.07361,13000000.0
2008-08-26 08:48:00,5.07218,5.07333,5.07104,5.07267,16000000.0
2008-08-26 08:49:00,5.07255,5.07341,5.07198,5.07269,9000000.0
2008-08-26 08:50:00,5.0737,5.07448,5.07162,5.0719,17000000.0
2008-08-26 08:51:00,5.07079,5.07211,5.07055,5.07124,8000000.0
2008-08-26 08:52:00,5.0705,5.07222,5.06986,5.07123,20000000.0
2008-08-26 08:53:00,5.07117,5.07233,5.07021,5.07175,16000000.0
2008-08-26 08:54:00,5.07261,5.07318,5.07136,5.07318,15000000.0
2008-08-26 08:55:00,5.07245,5.07274,5.07027,5.07092,12000000.0
2008-08-26 08:56:00,5.0718,5.07207,5.07057,5.07077,14000000.0
2008-08-26 08:57:00,5.07151,5.07228,5.07032,5.07097,14000000.0
2008-08-26 08:58:00,5.07207,5.07368,5.07188,5.07365,15000000.0
2008-08-26 08:59:00,5.07276,5.07344,5.07166,5.07251,15000000.0
2008-08-26 09:00:00,5.07219,5.074,5.07132,5.07284,14000000.0
2008-08-26 09:01:00,5.07271,5.07455,5.07256,5.07347,14000000.0
2008-08-26 09:02:00,5.07479,5.07479,5.07252,5.07367,17000000.0
2008-08-26 09:03:00,5.07374,5.07655,5.07374,5.07632,16000000.0
2008-08-26 09:04:00,5.07427,5.07586,5.07405,5.07503,10000000.0
2008-08-26 09:05:00,5.07283,5.07479,5.07275,5.0733,14000000.0
2008-08-26 09:06:00,5.07355,5.0752,5.07326,5.0752,14000000.0
2008-08-26 09:07:00,5.07416,5.07484,5.07343,5.07436,9000000.0
2008-08-26 09:08:00,5.07503,5.07592,5.07408,5.07559,17000000.0
2008-08-26 09:09:00,5.07585,5.07707,5.07551,5.07707,9000000.0
2008-08-26 09:10:00,5.07662,5.07745,5.07573,5.07648,12000000.0
2008-08-26 09:11:00,5.0759,5.07644,5.0748,5.0748,15000000.0
2008-08-26 09:12:00,5.07456,5.07661,5.07456,5.07661,14000000.0
2008-08-26 09:13:00,5.07654,5.07764,5.07497,5.07764,12000000.0
2008-08-26 09:14:00,5.07613,5.07904,5.07613,5.07801,13000000.0
2008-08-26 09:15:00,5.07812,5.0784,5.0764,5.07727,13000000.0
2008-08-26 09:16:00,5.07879,5.07879,5.07653,5.07775,10000000.0
2008-08-26 09:17:00,5.07805,5.07894,5.0766,5.07733,14000000.0
2008-08-26 09:18:00,5.07756,5.07835,5.07622,5.07696,16000000.0
2008-08-26 09:19:00,5.07663,5.07757,5.07554,5.07579,14000000.0
2008-08-26 09:20:00,5.07548,5.07735,5.07533,5.07533,11000000.0
2008-08-26 09:21:00,5.07665,5.07665,5.07429,5.0752,11000000.0
2008-08-26 09:22:00,5.07489,5.07622,5.07426,5.07465,18000000.0
2008-08-26 09:23:00,5.07553,5.07553,5.07353,5.07524,18000000.0
2008-08-26 09:24:00,5.0738,5.07525,5.07327,5.07506,18000000.0
2008-08-26 09:25:00,5.07387,5.07605,5.0738,5.07464,13000000.0
2008-08-26 09:26:00,5.075,5.07552,5.07411,5.07552,13000000.0
2008-08-26 09:27:00,5.07601,5.07616,5.07486,5.07599,11000000.0
2008-08-26 09:28:00,5.07622,5.07622,5.0751,5.07549,12000000.0
2008-08-26 09:29:00,5.07469,5.07612,5.07461,5.0758,16000000.0
2008-08-26 09:30:00,5.07524,5.07524,5.07368,5.07368,11000000.0
2008-08-26 09:31:00,5.07544,5.07583,5.07386,5.07386,13000000.0
2008-08-26 09:32:00,5.07538,5.07538,5.07369,5.07371,14000000.0
2008-08-26 09:33:00,5.07423,5.07467,5.07306,5.07306,16000000.0
2008-08-26 09:34:00,5.07381,5.07385,5.07269,5.07289,13000000.0
2008-08-26 09:35:00,5.07168,5.07279,5.07151,5.07184,9000000.0
2008-08-26 09:36:00,5.07161,5.07315,5.07161,5.07263,7000000.0
2008-08-26 09:37:00,5.07347,5.07405,5.07222,5.07405,14000000.0
2008-08-26 09:38:00,5.07412,5.07446,5.07229,5.07367,18000000.0
2008-08-26 09:39:00,5.07346,5.07393,5.07133,5.07133,15000000.0
2008-08-26 09:40:00,5.07216,5.07251,5.07107,5.07107,10000000.0
2008-08-26 09:41:00,5.07247,5.07255,5.07034,5.07081,14000000.0
2008-08-26 09:42:00,5.07026,5.07187,5.06987,5.0715,18000000.0
2008-08-26 09:43:00,5.07047,5.07126,5.07015,5.07047,9000000.0
2008-08-26 09:44:00,5.0694,5.07092,5.06906,5.0707,10000000.0
2008-08-26 09:45:00,5.06941,5.07009,5.06795,5.06982,10000000.0
2008-08-26 09:46:00,5.0684,5.06888,5.06685,5.06857,14000000.0
2008-08-26 09:47:00,5.06883,5.06951,5.06705,5.06897,11000000.0
2008-08-26 09:48:00,5.07003,5.07003,5.06671,5.06671,10000000.0
2008-08-26 09:49:00,5.06723,5.06738,5.06387,5.06439,13000000.0
2008-08-26 09:50:00,5.06391,5.06473,5.06279,5.0641,12000000.0
2008-08-26 09:51:00,5.06513,5.06554,5.06403,5.06488,18000000.0
2008-08-26 09:52:00,5.06501,5.06625,5.06453,5.06555,12000000.0
2008-08-26 09:53:00,5.06602,5.06733,5.06451,5.06733,18000000.0
2008-08-26 09:54:00,5.06694,5.06752,5.06561,5.06701,13000000.0
2008-08-26 09:55:00,5.06607,5.06708,5.06553,5.06608,14000000.0
2008-08-26 09:56:00,5.06552,5.06615,5.06366,5.06516,16000000.0
2008-08-26 09:57:00,5.06548,5.06559,5.06372,5.06495,17000000.0
2008-08-26 09:58:00,5.06437,5.06608,5.06376,5.0654,18000000.0
2008-08-26 09:59:00,5.06544,5.06693,5.06533,5.0664,7000000.0
2008-08-26 10:00:00,5.06892,5.08311,5.06703,5.08311,13000000.0
2008-08-26 10:01:00,5.08218,5.08471,5.07983,5.08415,15000000.0
2008-08-26 10:02:00,5.08336,5.08766,5.08322,5.08727,10000000.0
2008-08-26 10:03:00,5.08476,5.08722,5.08317,5.0846,15000000.0
2008-08-26 10:04:00,5.08427,5.08906,5.0842,5.08906,13000000.0
2008-08-26 10:05:00,5.08723,5.09003,5.08535,5.09003,16000000.0
2008-08-26 10:06:00,5.09208,5.09604,5.08734,5.09559,16000000.0
2008-08-26 10:07:00,5.09646,5.09703,5.08979,5.09013,24000000.0
2008-08-26 10:08:00,5.09845,5.10077,5.09159,5.09917,13000000.0
2008-08-26 10:09:00,5.1005,5.1028,5.0967,5.1022,17000000.0
2008-08-26 10:10:00,5.10129,5.10267,5.09915,5.09942,14000000.0
2008-08-26 10:11:00,5.09997,5.10012,5.09814,5.09917,14000000.0
2008-08-26 10:12:00,5.09846,5.10024,5.09788,5.09914,9000000.0
2008-08-26 10:13:00,5.09934,5.10139,5.0966,5.0966,13000000.0
2008-08-26 10:14:00,5.09907,5.10114,5.09709,5.09709,10000000.0
2008-08-26 10:15:00,5.09591,5.10099,5.09591,5.09855,19000000.0
2008-08-26 10:16:00,5.09762,5.09886,5.0963,5.09683,11000000.0
2008-08-26 10:17:00,5.09673,5.09836,5.09571,5.0979,13000000.0
2008-08-26 10:18:00,5.0979,5.0999,5.09767,5.09875,21000000.0
2008-08-26 10:19:00,5.09966,5.10039,5.09778,5.09947,12000000.0
2008-08-26 10:20:00,5.09772,5.10179,5.09756,5.10179,8000000.0
2008-08-26 10:21:00,5.10177,5.10217,5.09815,5.10115,17000000.0
2008-08-26 10:22:00,5.1016,5.10178,5.09774,5.10102,15000000.0
2008-08-26 10:23:00,5.09858,5.09945,5.09734,5.09734,11000000.0
2008-08-26 10:24:00,5.09902,5.0993,5.0981,5.09877,13000000.0
2008-08-26 10:25:00,5.09903,5.0993,5.09748,5.09921,14000000.0
2008-08-26 10:26:00,5.09972,5.10014,5.0984,5.09932,10000000.0
2008-08-26 10:27:00,5.09958,5.10038,5.09837,5.09924,9000000.0
2008-08-26 10:28:00,5.09974,5.10041,5.09761,5.0989,11000000.0
2008-08-26 10:29:00,5.09794,5.09955,5.09755,5.09955,19000000.0
2008-08-26 10:30:00,5.09928,5.0995,5.09836,5.0995,11000000.0
2008-08-26 10:31:00,5.0987,5.09937,5.0974,5.0981,15000000.0
2008-08-26 10:32:00,5.09931,5.09931,5.09727,5.09837,9000000.0
2008-08-26 10:33:00,5.09861,5.09894,5.09658,5.09845,16000000.0
2008-08-26 10:34:00,5.09849,5.0987,5.09691,5.09769,11000000.0
2008-08-26 10:35:00,5.09747,5.09914,5.09702,5.09702,9000000.0
2008-08-26 10:36:00,5.09778,5.09889,5.09639,5.09724,13000000.0
2008-08-26 10:37:00,5.09795,5.0988,5.09713,5.09857,14000000.0
2008-08-26 10:38:00,5.09845,5.09845,5.09644,5.09644,7000000.0
2008-08-26 10:39:00,5.0968,5.09723,5.09557,5.09594,12000000.0
2008-08-26 10:40:00,5.09659,5.09732,5.09618,5.0972,17000000.0
2008-08-26 10:41:00,5.09694,5.09776,5.096,5.09756,15000000.0
2008-08-26 10:42:00,5.09625,5.09719,5.09587,5.09621,13000000.0
2008-08-26 10:43:00,5.09541,5.09667,5.0938,5.09636,15000000.0
2008-08-26 10:44:00,5.09605,5.09788,5.09574,5.0971,11000000.0
2008-08-26 10:45:00,5.09872,5.09935,5.097,5.09751,17000000.0
2008-08-26 10:46:00,5.09869,5.09869,5.09594,5.09719,9000000.0
2008-08-26 10:47:00,5.09773,5.09831,5.09684,5.09806,9000000.0
2008-08-26 10:48:00,5.09905,5.10028,5.09776,5.10028,11000000.0
2008-08-26 10:49:00,5.10069,5.10097,5.0995,5.10086,11000000.0
2008-08-26 10:50:00,5.10115,5.10115,5.09912,5.09989,16000000.0
2008-08-26 10:51:00,5.09955,5.10022,5.09732,5.09936,21000000.0
2008-08-26 10:52:00,5.09833,5.09979,5.09833,5.09979,8000000.0
2008-08-26 10:53:00,5.09908,5.09965,5.09839,5.09855,12000000.0
2008-08-26 10:54:00,5.09936,5.10034,5.0979,5.09889,16000000.0
2008-08-26 10:55:00,5.099,5.1013,5.099,5.10079,13000000.0
2008-08-26 10:56:00,5.09929,5.10106,5.09848,5.09848,16000000.0
2008-08-26 10:57:00,5.10044,5.10044,5.09824,5.09964,10000000.0
2008-08-26 10:58:00,5.09864,5.10102,5.09864,5.10022,12000000.0
2008-08-26 10:59:00,5.09931,5.10119,5.09916,5.10119,11000000.0
2008-08-26 11:00:00,5.10044,5.10091,5.09973,5.09993,13000000.0
2008-08-26 11:01:00,5.1002,5.10051,5.09894,5.10042,9000000.0
2008-08-26 11:02:00,5.10036,5.10036,5.09859,5.09964,8000000.0
2008-08-26 11:03:00,5.09946,5.09981,5.09745,5.09911,10000000.0
2008-08-26 11:04:00,5.09862,5.09992,5.09792,5.09814,12000000.0
2008-08-26 11:05:00,5.09829,5.09979,5.09793,5.09917,11000000.0
2008-08-26 11:06:00,5.09947,5.10127,5.09947,5.10127,8000000.0
2008-08-26 11:07:00,5.10174,5.10201,5.10077,5.10115,14000000.0
2008-08-26 11:08:00,5.09997,5.10225,5.09997,5.10136,18000000.0
2008-08-26 11:09:00,5.10147,5.10204,5.10013,5.10107,15000000.0
2008-08-26 11:10:00,5.10142,5.10142,5.10004,5.101,12000000.0
2008-08-26 11:11:00,5.10163,5.10232,5.10075,5.10169,11000000.0
2008-08-26 11:12:00,5.10364,5.10364,5.10223,5.10223,8000000.0
2008-08-26 11:13:00,5.1031,5.10703,5.10271,5.10703,15000000.0
2008-08-26 11:14:00,5.10659,5.10659,5.1045,5.1056,13000000.0
2008-08-26 11:15:00,5.1055,5.10616,5.10328,5.1039,20000000.0
2008-08-26 11:16:00,5.1034,5.10511,5.1034,5.10427,15000000.0
2008-08-26 11:17:00,5.10502,5.10502,5.10298,5.10298,18000000.0
2008-08-26 11:18:00,5.10344,5.10482,5.1033,5.1043,20000000.0
2008-08-26 11:19:00,5.1045,5.1045,5.10295,5.10363,13000000.0
2008-08-26 11:20:00,5.10286,5.1041,5.10259,5.1041,20000000.0
2008-08-26 11:21:00,5.10465,5.10465,5.10275,5.10295,18000000.0
2008-08-26 11:22:00,5.10374,5.10374,5.10108,5.1022,18000000.0
2008-08-26 11:23:00,5.10106,5.1022,5.09918,5.10014,13000000.0
2008-08-26 11:24:00,5.09968,5.10174,5.09954,5.10111,9000000.0
2008-08-26 11:25:00,5.10126,5.10248,5.10015,5.10135,8000000.0
2008-08-26 11:26:00,5.10188,5.10209,5.10074,5.10209,8000000.0
2008-08-26 11:27:00,5.10255,5.10255,5.10062,5.10067,7000000.0
2008-08-26 11:28:00,5.10128,5.10259,5.10127,5.10249,14000000.0
2008-08-26 11:29:00,5.10132,5.10275,5.10132,5.10257,16000000.0
2008-08-26 11:30:00,5.10285,5.10291,5.10139,5.10192,7000000.0
2008-08-26 11:31:00,5.10225,5.10258,5.101,5.10205,15000000.0
2008-08-26 11:32:00,5.10159,5.10219,5.10133,5.10219,10000000.0
2008-08-26 11:33:00,5.10213,5.10263,5.10144,5.10144,8000000.0
2008-08-26 11:34:00,5.10331,5.10331,5.10125,5.10149,11000000.0
2008-08-26 11:35:00,5.10104,5.10192,5.0995,5.0995,15000000.0
2008-08-26 11:36:00,5.10117,5.10246,5.09914,5.1024,14000000.0
2008-08-26 11:37:00,5.10127,5.1023,5.10101,5.1019,11000000.0
2008-08-26 11:38:00,5.10197,5.10197,5.10058,5.1019,12000000.0
2008-08-26 11:39:00,5.10033,5.1016,5.10033,5.1013,13000000.0
2008-08-26 11:40:00,5.10123,5.10129,5.10044,5.10044,8000000.0
2008-08-26 11:41:00,5.10186,5.10229,5.10057,5.10204,13000000.0
2008-08-26 11:42:00,5.10231,5.10468,5.10189,5.10468,18000000.0
2008-08-26 11:43:00,5.10422,5.10422,5.10173,5.10196,13000000.0
2008-08-26 11:44:00,5.10163,5.10278,5.10129,5.10129,14000000.0
2008-08-26 11:45:00,5.10276,5.10334,5.10192,5.10224,12000000.0
2008-08-26 11:46:00,5.10162,5.1036,5.10162,5.10239,14000000.0
2008-08-26 11:47:00,5.10226,5.10368,5.10198,5.10204,15000000.0
2008-08-26 11:48:00,5.1031,5.10311,5.10126,5.10186,9000000.0
2008-08-26 11:49:00,5.10251,5.10445,5.10161,5.10365,14000000.0
2008-08-26 11:50:00,5.1043,5.10542,5.10332,5.10419,17000000.0
2008-08-26 11:51:00,5.10429,5.10466,5.10299,5.10371,15000000.0
2008-08-26 11:52:00,5.10539,5.10721,5.10408,5.10721,15000000.0
2008-08-26 11:53:00,5.10772,5.10808,5.1064,5.10808,14000000.0
2008-08-26 11:54:00,5.10729,5.10836,5.10646,5.108,9000000.0
2008-08-26 11:55:00,5.10812,5.10812,5.10588,5.10623,11000000.0
2008-08-26 11:56:00,5.10619,5.10619,5.10353,5.10431,13000000.0
2008-08-26 11:57:00,5.10502,5.10533,5.10331,5.10452,13000000.0
2008-08-26 11:58:00,5.10643,5.10688,5.10474,5.10515,12000000.0
2008-08-26 11:59:00,5.10551,5.10619,5.10395,5.10419,12000000.0
2008-08-26 12:00:00,5.1056,5.10567,5.10393,5.10393,12000000.0
2008-08-26 12:01:00,5.10478,5.10518,5.10374,5.10493,22000000.0
2008-08-26 12:02:00,5.10563,5.1059,5.10444,5.10517,10000000.0
2008-08-26 12:03:00,5.10507,5.10629,5.10421,5.10629,18000000.0
2008-08-26 12:04:00,5.10708,5.1072,5.10534,5.10624,12000000.0
2008-08-26 12:05:00,5.10624,5.10624,5.10439,5.10487,15000000.0
2008-08-26 12:06:00,5.10577,5.10719,5.10479,5.10719,14000000.0
2008-08-26 12:07:00,5.10685,5.10689,5.10488,5.10488,15000000.0
2008-08-26 12:08:00,5.10596,5.10735,5.10472,5.10603,19000000.0
2008-08-26 12:09:00,5.10573,5.10691,5.10483,5.10676,12000000.0
2008-08-26 12:10:00,5.10552,5.10627,5.1043,5.10549,23000000.0
2008-08-26 12:11:00,5.10456,5.10615,5.1043,5.10588,21000000.0
2008-08-26 12:12:00,5.10529,5.10559,5.10395,5.10512,9000000.0
2008-08-26 12:13:00,5.10392,5.10501,5.10344,5.10451,13000000.0
2008-08-26 12:14:00,5.10413,5.10474,5.1033,5.10474,15000000.0
2008-08-26 12:15:00,5.10491,5.10658,5.10345,5.10435,14000000.0
2008-08-26 12:16:00,5.10583,5.10709,5.10487,5.10512,16000000.0
2008-08-26 12:17:00,5.1063,5.10713,5.10518,5.10581,13000000.0
2008-08-26 12:18:00,5.10714,5.10774,5.10631,5.10717,9000000.0
2008-08-26 12:19:00,5.10658,5.10854,5.10658,5.10762,10000000.0
2008-08-26 12:20:00,5.10776,5.10816,5.10718,5.10785,7000000.0
2008-08-26 12:21:00,5.10727,5.10892,5.10679,5.10698,13000000.0
2008-08-26 12:22:00,5.10687,5.10784,5.10568,5.10784,10000000.0
2008-08-26 12:23:00,5.10813,5.10832,5.10628,5.10789,10000000.0
2008-08-26 12:24:00,5.10742,5.10794,5.10562,5.10782,12000000.0
2008-08-26 12:25:00,5.10685,5.10711,5.10519,5.10711,12000000.0
2008-08-26 12:26:00,5.10502,5.10697,5.10502,5.1061,20000000.0
2008-08-26 12:27:00,5.1055,5.10606,5.10429,5.10493,12000000.0
2008-08-26 12:28:00,5.10502,5.10562,5.10394,5.10524,14000000.0
2008-08-26 12:29:00,5.10495,5.10556,5.10397,5.10397,10000000.0
2008-08-26 12:30:00,5.1044,5.1044,5.10248,5.10365,19000000.0
2008-08-26 12:31:00,5.10273,5.10343,5.10232,5.10339,11000000.0
2008-08-26 12:32:00,5.10407,5.10709,5.10394,5.10709,10000000.0
2008-08-26 12:33:00,5.10582,5.10582,5.104,5.104,15000000.0
2008-08-26 12:34:00,5.10605,5.10605,5.10402,5.10498,16000000.0
2008-08-26 12:35:00,5.1055,5.10609,5.10471,5.10534,10000000.0
2008-08-26 12:36:00,5.10526,5.10565,5.10483,5.10527,11000000.0
2008-08-26 12:37:00,5.10528,5.10578,5.10495,5.10575,10000000.0
2008-08-26 12:38:00,5.10534,5.10573,5.10415,5.1056,14000000.0
2008-08-26 12:39:00,5.10429,5.10725,5.10418,5.10661,14000000.0
2008-08-26 12:40:00,5.10522,5.10642,5.10475,5.10522,11000000.0
2008-08-26 12:41:00,5.10507,5.10638,5.1048,5.10638,12000000.0
2008-08-26 12:42:00,5.10582,5.10645,5.10476,5.10625,14000000.0
2008-08-26 12:43:00,5.10569,5.10628,5.10486,5.10628,15000000.0
2008-08-26 12:44:00,5.10515,5.10611,5.10417,5.10602,16000000.0
2008-08-26 12:45:00,5.10637,5.10696,5.1051,5.10644,10000000.0
2008-08-26 12:46:00,5.10571,5.10639,5.10479,5.10503,12000000.0
2008-08-26 12:47:00,5.10546,5.1065,5.10519,5.10581,13000000.0
2008-08-26 12:48:00,5.10574,5.10739,5.10543,5.10556,12000000.0
2008-08-26 12:49:00,5.10651,5.10739,5.10591,5.10698,14000000.0
2008-08-26 12:50:00,5.10684,5.10819,5.10675,5.10819,9000000.0
2008-08-26 12:51:00,5.10771,5.10911,5.10729,5.10776,10000000.0
2008-08-26 12:52:00,5.1074,5.1084,5.10673,5.10715,22000000.0
2008-08-26 12:53:00,5.10738,5.10779,5.10615,5.1064,14000000.0
2008-08-26 12:54:00,5.10658,5.1068,5.10538,5.10595,13000000.0
2008-08-26 12:55:00,5.10575,5.10694,5.10527,5.10658,21000000.0
2008-08-26 12:56:00,5.10661,5.10706,5.10541,5.10701,18000000.0
2008-08-26 12:57:00,5.10692,5.10799,5.10692,5.10776,7000000.0
2008-08-26 12:58:00,5.10943,5.10974,5.10797,5.10849,12000000.0
2008-08-26 12:59:00,5.10901,5.10994,5.10745,5.10904,18000000.0
2008-08-26 13:00:00,5.10993,5.10993,5.10788,5.10937,14000000.0
2008-08-26 13:01:00,5.10893,5.11031,5.10823,5.10975,11000000.0
2008-08-26 13:02:00,5.11099,5.1123,5.11014,5.11103,15000000.0
2008-08-26 13:03:00,5.11259,5.11259,5.1099,5.11058,15000000.0
2008-08-26 13:04:00,5.11078,5.11167,5.10975,5.11052,16000000.0
2008-08-26 13:05:00,5.11002,5.11079,5.10973,5.11003,9000000.0
2008-08-26 13:06:00,5.11143,5.11143,5.10969,5.10994,13000000.0
2008-08-26 13:07:00,5.11054,5.11173,5.10941,5.11173,13000000.0
2008-08-26 13:08:00,5.1111,5.11169,5.10948,5.111,10000000.0
2008-08-26 13:09:00,5.1088,5.11118,5.1088,5.10908,15000000.0
2008-08-26 13:10:00,5.10801,5.10984,5.10791,5.10804,12000000.0
2008-08-26 13:11:00,5.10976,5.10995,5.10819,5.10901,12000000.0
2008-08-26 13:12:00,5.10981,5.1105,5.10858,5.10974,12000000.0
2008-08-26 13:13:00,5.10828,5.11016,5.10792,5.11016,11000000.0
2008-08-26 13:14:00,5.10988,5.10989,5.1084,5.10935,9000000.0
2008-08-26 13:15:00,5.10834,5.11079,5.10834,5.11079,15000000.0
2008-08-26 13:16:00,5.11015,5.11038,5.10861,5.10861,15000000.0
2008-08-26 13:17:00,5.11032,5.1117,5.10931,5.11079,17000000.0
2008-08-26 13:18:00,5.10991,5.11099,5.10925,5.10984,15000000.0
2008-08-26 13:19:00,5.10978,5.11051,5.10888,5.11051,15000000.0
2008-08-26 13:20:00,5.11052,5.11331,5.10962,5.11268,19000000.0
2008-08-26 13:21:00,5.11149,5.11255,5.11104,5.11175,10000000.0
2008-08-26 13:22:00,5.11104,5.11171,5.10972,5.10972,8000000.0
2008-08-26 13:23:00,5.10886,5.11066,5.10838,5.1096,15000000.0
2008-08-26 13:24:00,5.11024,5.11024,5.10758,5.10793,11000000.0
2008-08-26 13:25:00,5.10942,5.10942,5.10819,5.10841,9000000.0
2008-08-26 13:26:00,5.109,5.10938,5.10794,5.10938,8000000.0
2008-08-26 13:27:00,5.10772,5.10932,5.10753,5.10851,15000000.0
2008-08-26 13:28:00,5.10838,5.10933,5.10695,5.10768,17000000.0
2008-08-26 13:29:00,5.10793,5.10806,5.10655,5.10655,11000000.0
2008-08-26 13:30:00,5.10804,5.10863,5.10653,5.10686,21000000.0
2008-08-26 13:31:00,5.10594,5.1082,5.10594,5.10703,11000000.0
2008-08-26 13:32:00,5.10771,5.10816,5.1065,5.1075,10000000.0
2008-08-26 13:33:00,5.10733,5.10819,5.10703,5.1077,8000000.0
2008-08-26 13:34:00,5.10894,5.10928,5.1076,5.108,15000000.0
2008-08-26 13:35:00,5.1084,5.10939,5.10785,5.10805,13000000.0
2008-08-26 13:36:00,5.10822,5.1088,5.10781,5.10878,11000000.0
2008-08-26 13:37:00,5.10884,5.10932,5.10822,5.1084,8000000.0
2008-08-26 13:38:00,5.10739,5.10899,5.10739,5.10774,13000000.0
2008-08-26 13:39:00,5.10748,5.10864,5.10697,5.10864,7000000.0
2008-08-26 13:40:00,5.10687,5.10851,5.10672,5.10813,12000000.0
2008-08-26 13:41:00,5.10715,5.10763,5.10605,5.10688,15000000.0
2008-08-26 13:42:00,5.1064,5.10805,5.10564,5.1075,22000000.0
2008-08-26 13:43:00,5.10818,5.1091,5.10768,5.10828,13000000.0
2008-08-26 13:44:00,5.10903,5.10906,5.10746,5.10795,14000000.0
2008-08-26 13:45:00,5.10896,5.10924,5.1075,5.10785,7000000.0
2008-08-26 13:46:00,5.10944,5.11017,5.1088,5.11017,11000000.0
2008-08-26 13:47:00,5.11011,5.11013,5.10888,5.10932,11000000.0
2008-08-26 13:48:00,5.10877,5.11007,5.10853,5.10853,14000000.0
2008-08-26 13:49:00,5.10862,5.10875,5.10721,5.10793,13000000.0
2008-08-26 13:50:00,5.10876,5.10978,5.10744,5.10955,12000000.0
2008-08-26 13:51:00,5.10866,5.10958,5.10817,5.10867,11000000.0
2008-08-26 13:52:00,5.10804,5.10881,5.10754,5.10825,9000000.0
2008-08-26 13:53:00,5.10867,5.10921,5.10738,5.10738,11000000.0
2008-08-26 13:54:00,5.10869,5.10898,5.10691,5.10828,17000000.0
2008-08-26 13:55:00,5.1093,5.10936,5.1078,5.10792,22000000.0
2008-08-26 13:56:00,5.10939,5.10943,5.10692,5.10857,13000000.0
2008-08-26 13:57:00,5.10696,5.10838,5.10621,5.10775,19000000.0
2008-08-26 13:58:00,5.10779,5.10984,5.10748,5.10875,11000000.0
2008-08-26 13:59:00,5.10905,5.10905,5.10723,5.10723,7000000.0
2008-08-26 14:00:00,5.10845,5.10847,5.10666,5.10791,9000000.0
2008-08-26 14:01:00,5.10675,5.10675,5.10558,5.10603,7000000.0
2008-08-26 14:02:00,5.10679,5.10692,5.10504,5.10504,13000000.0
2008-08-26 14:03:00,5.10641,5.10641,5.10435,5.1051,17000000.0
2008-08-26 14:04:00,5.10472,5.10544,5.10338,5.1046,13000000.0
2008-08-26 14:05:00,5.10444,5.10474,5.10286,5.10344,8000000.0
2008-08-26 14:06:00,5.10263,5.10319,5.1014,5.10149,10000000.0
2008-08-26 14:07:00,5.10279,5.10279,5.10132,5.10214,10000000.0
2008-08-26 14:08:00,5.10342,5.10434,5.10165,5.10226,14000000.0
2008-08-26 14:09:00,5.10411,5.10411,5.10287,5.10381,16000000.0
2008-08-26 14:10:00,5.10352,5.10471,5.10251,5.10361,12000000.0
2008-08-26 14:11:00,5.10264,5.10363,5.10227,5.10319,14000000.0
2008-08-26 14:12:00,5.1023,5.10449,5.10187,5.10386,13000000.0
2008-08-26 14:13:00,5.10244,5.10368,5.10219,5.10261,11000000.0
2008-08-26 14:14:00,5.10207,5.10502,5.10193,5.10502,14000000.0
2008-08-26 14:15:00,5.1048,5.1048,5.10242,5.10294,11000000.0
2008-08-26 14:16:00,5.10189,5.10364,5.10185,5.10326,11000000.0
2008-08-26 14:17:00,5.1034,5.1043,5.10246,5.10406,14000000.0
2008-08-26 14:18:00,5.10468,5.10505,5.10266,5.10462,11000000.0
2008-08-26 14:19:00,5.10458,5.10463,5.10229,5.10362,8000000.0
2008-08-26 14:20:00,5.10397,5.10537,5.10268,5.10537,10000000.0
2008-08-26 14:21:00,5.10497,5.10497,5.1034,5.10445,14000000.0
2008-08-26 14:22:00,5.10355,5.10519,5.1034,5.10504,17000000.0
2008-08-26 14:23:00,5.1059,5.1059,5.10423,5.10557,8000000.0
2008-08-26 14:24:00,5.10611,5.10629,5.10425,5.10591,16000000.0
2008-08-26 14:25:00,5.10609,5.10663,5.10496,5.1061,11000000.0
2008-08-26 14:26:00,5.10573,5.10573,5.10354,5.10519,14000000.0
2008-08-26 14:27:00,5.10333,5.10462,5.10328,5.10462,8000000.0
2008-08-26 14:28:00,5.10512,5.10545,5.10416,5.10516,11000000.0
2008-08-26 14:29:00,5.10519,5.10559,5.10453,5.10517,11000000.0
2008-08-26 14:30:00,5.1045,5.1051,5.10372,5.10474,14000000.0
2008-08-26 14:31:00,5.10464,5.1047,5.10315,5.10403,15000000.0
2008-08-26 14:32:00,5.10247,5.10411,5.10202,5.10411,9000000.0
2008-08-26 14:33:00,5.10467,5.10528,5.10352,5.10352,12000000.0
2008-08-26 14:34:00,5.10338,5.10379,5.09934,5.10044,12000000.0
2008-08-26 14:35:00,5.10037,5.10037,5.09829,5.09961,18000000.0
2008-08-26 14:36:00,5.09841,5.10007,5.09824,5.09892,12000000.0
2008-08-26 14:37:00,5.09754,5.09896,5.09689,5.09805,12000000.0
2008-08-26 14:38:00,5.09797,5.09814,5.09638,5.09792,24000000.0
2008-08-26 14:39:00,5.09612,5.09666,5.09507,5.09606,12000000.0
2008-08-26 14:40:00,5.09698,5.09715,5.09577,5.09587,15000000.0
2008-08-26 14:41:00,5.0976,5.0985,5.09675,5.09771,17000000.0
2008-08-26 14:42:00,5.09872,5.09884,5.09739,5.09833,15000000.0
2008-08-26 14:43:00,5.09903,5.09903,5.09554,5.09681,9000000.0
2008-08-26 14:44:00,5.09472,5.09621,5.09472,5.0951,7000000.0
2008-08-26 14:45:00,5.0969,5.09708,5.0951,5.09656,17000000.0
2008-08-26 14:46:00,5.09709,5.09731,5.09577,5.09688,14000000.0
2008-08-26 14:47:00,5.09652,5.09813,5.09643,5.09796,16000000.0
2008-08-26 14:48:00,5.09744,5.09744,5.0954,5.0962,12000000.0
2008-08-26 14:49:00,5.09649,5.09676,5.09474,5.09556,20000000.0
2008-08-26 14:50:00,5.09468,5.09654,5.09407,5.09407,12000000.0
2008-08-26 14:51:00,5.09476,5.09539,5.09249,5.09288,12000000.0
2008-08-26 14:52:00,5.09471,5.09504,5.09297,5.09419,22000000.0
2008-08-26 14:53:00,5.09614,5.09642,5.09475,5.09547,17000000.0
2008-08-26 14:54:00,5.09583,5.09648,5.09316,5.09372,14000000.0
2008-08-26 14:55:00,5.09358,5.09358,5.09131,5.09284,20000000.0
2008-08-26 14:56:00,5.09349,5.09349,5.09137,5.09223,22000000.0
2008-08-26 14:57:00,5.09331,5.09365,5.09207,5.09278,10000000.0
2008-08-26 14:58:00,5.09468,5.09508,5.09331,5.0935,17000000.0
2008-08-26 14:59:00,5.09356,5.09548,5.09296,5.09473,12000000.0
2008-08-26 15:00:00,5.09504,5.09638,5.0915,5.0926,14000000.0
2008-08-26 15:01:00,5.09161,5.09284,5.09012,5.09109,16000000.0
2008-08-26 15:02:00,5.09171,5.09171,5.08861,5.08944,13000000.0
2008-08-26 15:03:00,5.09043,5.0912,5.0894,5.09098,7000000.0
2008-08-26 15:04:00,5.09173,5.092,5.08985,5.092,12000000.0
2008-08-26 15:05:00,5.09337,5.09406,5.09192,5.09245,20000000.0
2008-08-26 15:06:00,5.09346,5.09403,5.09202,5.09403,9000000.0
2008-08-26 15:07:00,5.09324,5.09411,5.09275,5.09411,9000000.0
2008-08-26 15:08:00,5.09246,5.09423,5.09214,5.0936,14000000.0
2008-08-26 15:09:00,5.09338,5.09476,5.09255,5.09324,14000000.0
2008-08-26 15:10:00,5.09405,5.09405,5.09227,5.09299,15000000.0
2008-08-26 15:11:00,5.09329,5.09345,5.09129,5.09165,10000000.0
2008-08-26 15:12:00,5.09141,5.09184,5.09046,5.09182,10000000.0
2008-08-26 15:13:00,5.09069,5.09368,5.09069,5.09235,20000000.0
2008-08-26 15:14:00,5.09462,5.09463,5.09148,5.09329,10000000.0
2008-08-26 15:15:00,5.09412,5.09461,5.09299,5.09347,13000000.0
2008-08-26 15:16:00,5.09495,5.09556,5.09416,5.09556,11000000.0
2008-08-26 15:17:00,5.09449,5.09522,5.09265,5.09392,17000000.0
2008-08-26 15:18:00,5.09231,5.09305,5.09188,5.09189,11000000.0
2008-08-26 15:19:00,5.09324,5.09324,5.0916,5.09258,18000000.0
2008-08-26 15:20:00,5.09177,5.09263,5.09085,5.09156,14000000.0
2008-08-26 15:21:00,5.09155,5.09178,5.08981,5.09092,15000000.0
2008-08-26 15:22:00,5.09032,5.09093,5.08914,5.09093,8000000.0
2008-08-26 15:23:00,5.09047,5.09117,5.08851,5.08927,15000000.0
2008-08-26 15:24:00,5.08974,5.09051,5.08915,5.08989,12000000.0
2008-08-26 15:25:00,5.08913,5.09131,5.08913,5.0897,12000000.0
2008-08-26 15:26:00,5.08965,5.09025,5.08817,5.08817,15000000.0
2008-08-26 15:27:00,5.08783,5.0889,5.08588,5.08829,12000000.0
2008-08-26 15:28:00,5.08904,5.08946,5.08708,5.08946,12000000.0
2008-08-26 15:29:00,5.08834,5.08835,5.08732,5.08789,10000000.0
2008-08-26 15:30:00,5.08829,5.08909,5.08668,5.08722,12000000.0
2008-08-26 15:31:00,5.08861,5.08861,5.08685,5.0875,19000000.0
2008-08-26 15:32:00,5.08908,5.08946,5.08781,5.08814,7000000.0
2008-08-26 15:33:00,5.08986,5.08986,5.08597,5.08641,7000000.0
2008-08-26 15:34:00,5.08506,5.08684,5.08506,5.08526,12000000.0
2008-08-26 15:35:00,5.0869,5.08742,5.08551,5.08703,17000000.0
2008-08-26 15:36:00,5.08628,5.08764,5.08587,5.08598,11000000.0
2008-08-26 15:37:00,5.08752,5.08843,5.08657,5.08732,14000000.0
2008-08-26 15:38:00,5.08859,5.08859,5.08389,5.08491,20000000.0
2008-08-26 15:39:00,5.08367,5.08449,5.08067,5.08199,8000000.0
2008-08-26 15:40:00,5.08087,5.08149,5.07897,5.08067,11000000.0
2008-08-26 15:41:00,5.08028,5.08156,5.07951,5.08156,10000000.0
2008-08-26 15:42:00,5.0819,5.08279,5.08041,5.08199,13000000.0
2008-08-26 15:43:00,5.08339,5.08389,5.08252,5.08346,14000000.0
2008-08-26 15:44:00,5.08427,5.08526,5.08358,5.08526,8000000.0
2008-08-26 15:45:00,5.08437,5.08484,5.08349,5.08422,10000000.0
2008-08-26 15:46:00,5.08534,5.08571,5.08381,5.08464,12000000.0
2008-08-26 15:47:00,5.08444,5.08484,5.08248,5.08302,18000000.0
2008-08-26 15:48:00,5.08445,5.0845,5.08117,5.08256,9000000.0
2008-08-26 15:49:00,5.08229,5.08329,5.08138,5.08329,14000000.0
2008-08-26 15:50:00,5.08328,5.08445,5.08176,5.08363,18000000.0
2008-08-26 15:51:00,5.08409,5.08468,5.08336,5.08468,8000000.0
2008-08-26 15:52:00,5.08442,5.08452,5.08335,5.08373,11000000.0
2008-08-26 15:53:00,5.08424,5.08444,5.08321,5.08321,15000000.0
2008-08-26 15:54:00,5.08516,5.08516,5.08343,5.08414,9000000.0
2008-08-26 15:55:00,5.08503,5.08529,5.0835,5.0835,9000000.0
2008-08-26 15:56:00,5.08475,5.08545,5.08385,5.08545,11000000.0
2008-08-26 15:57:00,5.08433,5.08591,5.08433,5.08519,15000000.0
2008-08-26 15:58:00,5.08614,5.08721,5.08464,5.08507,13000000.0
2008-08-26 15:59:00,5.08578,5.08647,5.08482,5.08482,15000000.0
2008-08-26 16:00:00,5.08552,5.09025,5.08509,5.08939,11000000.0
2008-08-26 16:01:00,5.09157,5.09208,5.08907,5.09125,14000000.0
2008-08-26 16:02:00,5.09025,5.09148,5.08938,5.08993,11000000.0
2008-08-26 16:03:00,5.09119,5.09137,5.0881,5.0881,8000000.0
2008-08-26 16:04:00,5.08927,5.08958,5.08773,5.08773,8000000.0
2008-08-26 16:05:00,5.08793,5.08886,5.08726,5.08851,8000000.0
2008-08-26 16:06:00,5.08723,5.09053,5.08723,5.09053,16000000.0
2008-08-26 16:07:00,5.09034,5.09034,5.08719,5.08783,18000000.0
2008-08-26 16:08:00,5.08643,5.088,5.08518,5.08647,14000000.0
2008-08-26 16:09:00,5.08517,5.08664,5.08482,5.08639,12000000.0
2008-08-26 16:10:00,5.08678,5.08748,5.08574,5.0867,10000000.0
2008-08-26 16:11:00,5.08662,5.08709,5.08568,5.08709,13000000.0
2008-08-26 16:12:00,5.08712,5.08885,5.08701,5.08751,16000000.0
2008-08-26 16:13:00,5.08747,5.08776,5.08372,5.08372,7000000.0
2008-08-26 16:14:00,5.08553,5.08565,5.08252,5.08306,16000000.0
2008-08-26 16:15:00,5.083,5.08302,5.0811,5.08223,15000000.0
2008-08-26 16:16:00,5.08192,5.08214,5.08031,5.08123,17000000.0
2008-08-26 16:17:00,5.08117,5.08117,5.07802,5.08081,10000000.0
2008-08-26 16:18:00,5.0807,5.08082,5.07876,5.07934,10000000.0
2008-08-26 16:19:00,5.08049,5.08083,5.07884,5.07998,12000000.0
2008-08-26 16:20:00,5.0806,5.08139,5.08003,5.08043,11000000.0
2008-08-26 16:21:00,5.07969,5.08087,5.07949,5.07962,8000000.0
2008-08-26 16:22:00,5.08016,5.08358,5.08016,5.08358,16000000.0
2008-08-26 16:23:00,5.08294,5.08489,5.08294,5.08489,11000000.0
2008-08-26 16:24:00,5.08437,5.08452,5.08292,5.08369,14000000.0
2008-08-26 16:25:00,5.08317,5.084,5.08147,5.08195,13000000.0
2008-08-26 16:26:00,5.08304,5.08406,5.0821,5.08333,16000000.0
2008-08-26 16:27:00,5.08285,5.08461,5.08268,5.08399,20000000.0
2008-08-26 16:28:00,5.08463,5.08503,5.08282,5.08417,12000000.0
2008-08-26 16:29:00,5.0836,5.08578,5.0836,5.08434,13000000.0
2008-08-26 16:30:00,5.08471,5.08709,5.08408,5.08488,17000000.0
2008-08-26 16:31:00,5.08506,5.08635,5.08457,5.08569,13000000.0
2008-08-26 16:32:00,5.08516,5.08588,5.08469,5.08508,10000000.0
2008-08-26 16:33:00,5.08544,5.08691,5.0849,5.0857,15000000.0
2008-08-26 16:34:00,5.08754,5.08809,5.08646,5.08726,9000000.0
2008-08-26 16:35:00,5.08796,5.08875,5.08744,5.08817,18000000.0
2008-08-26 16:36:00,5.08869,5.08871,5.0869,5.08813,8000000.0
2008-08-26 16:37:00,5.08778,5.08804,5.08633,5.08707,22000000.0
2008-08-26 16:38:00,5.08749,5.08789,5.086,5.086,14000000.0
2008-08-26 16:39:00,5.08636,5.08769,5.08586,5.08633,14000000.0
2008-08-26 16:40:00,5.08607,5.08684,5.08499,5.08678,17000000.0
2008-08-26 16:41:00,5.08567,5.08584,5.08404,5.08455,9000000.0
2008-08-26 16:42:00,5.08455,5.08557,5.08388,5.08557,13000000.0
2008-08-26 16:43:00,5.08531,5.08672,5.08464,5.08464,13000000.0
2008-08-26 16:44:00,5.08544,5.0857,5.08405,5.08463,11000000.0
2008-08-26 16:45:00,5.08456,5.08513,5.08328,5.08444,18000000.0
2008-08-26 16:46:00,5.08414,5.08414,5.08202,5.08202,11000000.0
2008-08-26 16:47:00,5.08305,5.08328,5.08102,5.08147,15000000.0
2008-08-26 16:48:00,5.0818,5.08249,5.08141,5.08161,7000000.0
2008-08-26 16:49:00,5.08347,5.084,5.0818,5.0831,16000000.0
2008-08-26 16:50:00,5.0836,5.0836,5.08071,5.08071,9000000.0
2008-08-26 16:51:00,5.08113,5.0819,5.07982,5.0806,22000000.0
2008-08-26 16:52:00,5.08051,5.08114,5.08005,5.08062,11000000.0
2008-08-26 16:53:00,5.08015,5.08244,5.08015,5.08244,12000000.0
2008-08-26 16:54:00,5.08182,5.08389,5.08124,5.08389,17000000.0
2008-08-26 16:55:00,5.08297,5.08462,5.08208,5.08288,15000000.0
2008-08-26 16:56:00,5.084,5.084,5.08223,5.08313,11000000.0
2008-08-26 16:57:00,5.08196,5.08293,5.08142,5.08152,8000000.0
2008-08-26 16:58:00,5.08337,5.08361,5.08162,5.08223,12000000.0
2008-08-26 16:59:00,5.08211,5.08485,5.08211,5.08459,15000000.0
2008-08-26 17:00:00,5.08432,5.08531,5.08407,5.08516,10000000.0
2008-08-26 17:01:00,5.08531,5.08531,5.08382,5.08386,10000000.0
2008-08-26 17:02:00,5.0838,5.08441,5.08318,5.08318,8000000.0
2008-08-26 17:03:00,5.08521,5.08521,5.0827,5.08367,11000000.0
2008-08-26 17:04:00,5.08268,5.08294,5.08123,5.08236,10000000.0
2008-08-26 17:05:00,5.08233,5.08246,5.08053,5.08107,18000000.0
2008-08-26 17:06:00,5.08251,5.0826,5.08041,5.08075,9000000.0
2008-08-26 17:07:00,5.07908,5.08094,5.07879,5.07945,20000000.0
2008-08-26 17:08:00,5.07997,5.08035,5.07871,5.07935,11000000.0
2008-08-26 17:09:00,5.0794,5.07999,5.07816,5.07978,14000000.0
2008-08-26 17:10:00,5.08032,5.08032,5.07875,5.07904,10000000.0
2008-08-26 17:11:00,5.07895,5.07933,5.07774,5.07826,12000000.0
2008-08-26 17:12:00,5.07956,5.08055,5.07868,5.08055,7000000.0
2008-08-26 17:13:00,5.07865,5.08015,5.0784,5.07944,13000000.0
2008-08-26 17:14:00,5.07874,5.07993,5.07823,5.07988,13000000.0
2008-08-26 17:15:00,5.08047,5.08047,5.07882,5.07884,12000000.0
2008-08-26 17:16:00,5.08065,5.08065,5.07879,5.07908,13000000.0
2008-08-26 17:17:00,5.07922,5.07995,5.07757,5.07891,12000000.0
2008-08-26 17:18:00,5.07783,5.0798,5.07783,5.07957,15000000.0
2008-08-26 17:19:00,5.07909,5.07977,5.07854,5.07906,10000000.0
2008-08-26 17:20:00,5.07991,5.07991,5.07868,5.07908,13000000.0
2008-08-26 17:21:00,5.07981,5.08005,5.0784,5.0792,17000000.0
2008-08-26 17:22:00,5.07972,5.07972,5.07691,5.07793,15000000.0
2008-08-26 17:23:00,5.07734,5.07777,5.07595,5.07752,10000000.0
2008-08-26 17:24:00,5.07565,5.07753,5.07562,5.07725,17000000.0
2008-08-26 17:25:00,5.07676,5.0771,5.07562,5.0769,11000000.0
2008-08-26 17:26:00,5.07647,5.07691,5.07531,5.07691,12000000.0
2008-08-26 17:27:00,5.07716,5.07754,5.07613,5.07753,9000000.0
2008-08-26 17:28:00,5.07746,5.07746,5.07596,5.07721,16000000.0
2008-08-26 17:29:00,5.07718,5.07842,5.07718,5.07762,9000000.0
2008-08-26 17:30:00,5.07821,5.07861,5.07756,5.07787,11000000.0
2008-08-26 17:31:00,5.07862,5.08014,5.07779,5.07985,13000000.0
2008-08-26 17:32:00,5.07913,5.07951,5.07746,5.07746,13000000.0
2008-08-26 17:33:00,5.07974,5.07974,5.07725,5.07823,11000000.0
2008-08-26 17:34:00,5.07742,5.07794,5.07601,5.07658,12000000.0
2008-08-26 17:35:00,5.07795,5.07795,5.07534,5.07534,13000000.0
2008-08-26 17:36:00,5.07577,5.07757,5.07577,5.07692,14000000.0
2008-08-26 17:37:00,5.07812,5.07812,5.0736,5.0736,10000000.0
2008-08-26 17:38:00,5.07421,5.07509,5.07374,5.07509,7000000.0
2008-08-26 17:39:00,5.07598,5.07641,5.07421,5.07478,16000000.0
2008-08-26 17:40:00,5.0753,5.07835,5.0753,5.07685,17000000.0
2008-08-26 17:41:00,5.07765,5.07824,5.07692,5.07729,16000000.0
2008-08-26 17:42:00,5.07784,5.07835,5.07688,5.0777,16000000.0
2008-08-26 17:43:00,5.07817,5.07971,5.07817,5.07893,17000000.0
2008-08-26 17:44:00,5.08023,5.08023,5.07801,5.07923,8000000.0
2008-08-26 17:45:00,5.0792,5.08009,5.07847,5.07936,11000000.0
2008-08-26 17:46:00,5.08072,5.08121,5.07991,5.08121,9000000.0
2008-08-26 17:47:00,5.08098,5.08129,5.07943,5.08082,19000000.0
2008-08-26 17:48:00,5.08059,5.08147,5.07989,5.08127,16000000.0
2008-08-26 17:49:00,5.08022,5.08086,5.07931,5.08024,15000000.0
2008-08-26 17:50:00,5.08127,5.08127,5.07928,5.08031,11000000.0
2008-08-26 17:51:00,5.07922,5.0811,5.07917,5.0811,9000000.0
2008-08-26 17:52:00,5.08122,5.08157,5.08032,5.08157,11000000.0
2008-08-26 17:53:00,5.08099,5.08114,5.07962,5.0811,9000000.0
2008-08-26 17:54:00,5.08118,5.08184,5.08027,5.08184,10000000.0
2008-08-26 17:55:00,5.08037,5.08203,5.08037,5.08089,10000000.0
2008-08-26 17:56:00,5.08113,5.08188,5.08057,5.08133,16000000.0
2008-08-26 17:57:00,5.08297,5.08315,5.08186,5.08222,14000000.0
2008-08-26 17:58:00,5.08197,5.08278,5.08116,5.08182,24000000.0
2008-08-26 17:59:00,5.08169,5.08272,5.08117,5.08167,11000000.0
2008-08-26 18:00:00,5.08204,5.08212,5.08066,5.08066,10000000.0
2008-08-26 18:01:00,5.08055,5.08286,5.08055,5.08248,14000000.0
2008-08-26 18:02:00,5.08288,5.08434,5.08215,5.08408,12000000.0
2008-08-26 18:03:00,5.08332,5.08485,5.08244,5.08485,17000000.0
2008-08-26 18:04:00,5.08512,5.08513,5.08375,5.0845,15000000.0
2008-08-26 18:05:00,5.08381,5.08452,5.08281,5.08452,15000000.0
2008-08-26 18:06:00,5.08364,5.08417,5.08256,5.08288,15000000.0
2008-08-26 18:07:00,5.08341,5.0838,5.08178,5.08234,16000000.0
2008-08-26 18:08:00,5.08251,5.08413,5.08251,5.08413,16000000.0
2008-08-26 18:09:00,5.08331,5.08428,5.08283,5.08384,12000000.0
2008-08-26 18:10:00,5.08494,5.08494,5.08313,5.0843,17000000.0
2008-08-26 18:11:00,5.08433,5.08433,5.08317,5.084,16000000.0
2008-08-26 18:12:00,5.08402,5.08443,5.08278,5.08321,13000000.0
2008-08-26 18:13:00,5.08417,5.08417,5.08231,5.08357,17000000.0
2008-08-26 18:14:00,5.0832,5.08372,5.08225,5.08241,13000000.0
2008-08-26 18:15:00,5.08295,5.08358,5.08212,5.08244,13000000.0
2008-08-26 18:16:00,5.08347,5.08377,5.08259,5.08298,15000000.0
2008-08-26 18:17:00,5.0832,5.08399,5.08274,5.08399,16000000.0
2008-08-26 18:18:00,5.08341,5.08566,5.08336,5.08566,18000000.0
2008-08-26 18:19:00,5.08649,5.0896,5.08501,5.08893,12000000.0
2008-08-26 18:20:00,5.08935,5.09083,5.08869,5.09083,16000000.0
2008-08-26 18:21:00,5.08976,5.09117,5.08894,5.09056,19000000.0
2008-08-26 18:22:00,5.09098,5.09177,5.08947,5.09132,20000000.0
2008-08-26 18:23:00,5.09127,5.09144,5.08964,5.09026,16000000.0
2008-08-26 18:24:00,5.09069,5.09069,5.08862,5.08903,14000000.0
2008-08-26 18:25:00,5.08881,5.08986,5.08836,5.08916,18000000.0
2008-08-26 18:26:00,5.08861,5.08938,5.08828,5.08867,9000000.0
2008-08-26 18:27:00,5.08773,5.08887,5.08629,5.08713,16000000.0
2008-08-26 18:28:00,5.08798,5.08798,5.08633,5.08658,11000000.0
2008-08-26 18:29:00,5.08667,5.08725,5.08621,5.08641,15000000.0
2008-08-26 18:30:00,5.08802,5.08884,5.08652,5.08884,14000000.0
2008-08-26 18:31:00,5.08929,5.08996,5.08791,5.08868,19000000.0
2008-08-26 18:32:00,5.08923,5.09105,5.08888,5.08912,13000000.0
2008-08-26 18:33:00,5.09061,5.0918,5.09017,5.0908,13000000.0
2008-08-26 18:34:00,5.09109,5.09134,5.09035,5.09123,9000000.0
2008-08-26 18:35:00,5.09066,5.09066,5.08898,5.08969,14000000.0
2008-08-26 18:36:00,5.08924,5.09173,5.08895,5.09001,12000000.0
2008-08-26 18:37:00,5.09139,5.09325,5.09053,5.09325,13000000.0
2008-08-26 18:38:00,5.09339,5.09339,5.09078,5.09156,17000000.0
2008-08-26 18:39:00,5.09054,5.09246,5.09054,5.09246,18000000.0
2008-08-26 18:40:00,5.09226,5.09343,5.09176,5.09176,14000000.0
2008-08-26 18:41:00,5.09307,5.09478,5.09225,5.09322,18000000.0
2008-08-26 18:42:00,5.09504,5.09616,5.0944,5.0953,14000000.0
2008-08-26 18:43:00,5.09462,5.09526,5.09342,5.09526,14000000.0
2008-08-26 18:44:00,5.0953,5.09623,5.09376,5.09508,12000000.0
2008-08-26 18:45:00,5.09395,5.09572,5.09352,5.09375,17000000.0
2008-08-26 18:46:00,5.09491,5.09542,5.09316,5.09542,15000000.0
2008-08-26 18:47:00,5.09458,5.09561,5.09335,5.09376,16000000.0
2008-08-26 18:48:00,5.09288,5.09401,5.09258,5.09401,11000000.0
2008-08-26 18:49:00,5.09312,5.09415,5.09299,5.09348,8000000.0
2008-08-26 18:50:00,5.09345,5.09405,5.09259,5.0936,16000000.0
2008-08-26 18:51:00,5.09308,5.09327,5.09067,5.09211,19000000.0
2008-08-26 18:52:00,5.0912,5.09178,5.09016,5.09079,10000000.0
2008-08-26 18:53:00,5.09094,5.09144,5.08998,5.0912,10000000.0
2008-08-26 18:54:00,5.09127,5.09128,5.08964,5.09034,11000000.0
2008-08-26 18:55:00,5.08958,5.09059,5.08913,5.08946,8000000.0
2008-08-26 18:56:00,5.08947,5.09015,5.0883,5.0886,16000000.0
2008-08-26 18:57:00,5.08983,5.09071,5.08906,5.08954,8000000.0
2008-08-26 18:58:00,5.09138,5.09177,5.09018,5.09177,13000000.0
2008-08-26 18:59:00,5.0918,5.0918,5.09046,5.09079,17000000.0
2008-08-26 19:00:00,5.09159,5.09159,5.08988,5.09037,13000000.0
2008-08-26 19:01:00,5.09038,5.09126,5.08936,5.0906,12000000.0
2008-08-26 19:02:00,5.09084,5.09084,5.08934,5.09027,16000000.0
2008-08-26 19:03:00,5.09089,5.09089,5.08886,5.08935,17000000.0
2008-08-26 19:04:00,5.0909,5.09117,5.08925,5.091,12000000.0
2008-08-26 19:05:00,5.09036,5.09098,5.08941,5.0904,17000000.0
2008-08-26 19:06:00,5.0902,5.09138,5.0902,5.09138,7000000.0
2008-08-26 19:07:00,5.09196,5.09274,5.0912,5.0927,20000000.0
2008-08-26 19:08:00,5.09292,5.09427,5.09192,5.09427,21000000.0
2008-08-26 19:09:00,5.0933,5.0938,5.09212,5.0927,16000000.0
2008-08-26 19:10:00,5.09344,5.09488,5.0934,5.09438,14000000.0
2008-08-26 19:11:00,5.09466,5.09541,5.09345,5.09541,12000000.0
2008-08-26 19:12:00,5.09555,5.09564,5.09392,5.09523,18000000.0
2008-08-26 19:13:00,5.09526,5.09616,5.09462,5.09522,14000000.0
2008-08-26 19:14:00,5.0945,5.0948,5.09355,5.09401,18000000.0
2008-08-26 19:15:00,5.09587,5.09637,5.09475,5.09501,9000000.0
2008-08-26 19:16:00,5.09467,5.09623,5.09423,5.09546,12000000.0
2008-08-26 19:17:00,5.09429,5.09603,5.09403,5.09468,14000000.0
2008-08-26 19:18:00,5.09453,5.09466,5.09253,5.09334,16000000.0
2008-08-26 19:19:00,5.09371,5.09371,5.09257,5.09343,7000000.0
2008-08-26 19:20:00,5.09391,5.09456,5.09232,5.09359,8000000.0
2008-08-26 19:21:00,5.09355,5.09366,5.09211,5.09312,18000000.0
2008-08-26 19:22:00,5.09374,5.09427,5.09314,5.09314,9000000.0
2008-08-26 19:23:00,5.09472,5.09499,5.09354,5.09354,10000000.0
2008-08-26 19:24:00,5.09419,5.09483,5.09369,5.09461,11000000.0
2008-08-26 19:25:00,5.09294,5.09413,5.09167,5.0928,17000000.0
2008-08-26 19:26:00,5.09402,5.09402,5.09204,5.09253,11000000.0
2008-08-26 19:27:00,5.09304,5.09311,5.09163,5.09163,13000000.0
2008-08-26 19:28:00,5.09274,5.09296,5.09127,5.09296,10000000.0
2008-08-26 19:29:00,5.09227,5.09256,5.09132,5.09133,11000000.0
2008-08-26 19:30:00,5.0915,5.09167,5.0899,5.08992,12000000.0
2008-08-26 19:31:00,5.09078,5.09146,5.0899,5.09136,8000000.0
2008-08-26 19:32:00,5.09047,5.09214,5.09003,5.09181,11000000.0
2008-08-26 19:33:00,5.09211,5.09219,5.09056,5.0916,13000000.0
2008-08-26 19:34:00,5.09198,5.09301,5.09127,5.09127,12000000.0
2008-08-26 19:35:00,5.0919,5.09335,5.0919,5.09327,13000000.0
2008-08-26 19:36:00,5.09392,5.09392,5.09128,5.0925,12000000.0
2008-08-26 19:37:00,5.09271,5.09365,5.09237,5.09365,8000000.0
2008-08-26 19:38:00,5.09468,5.09512,5.09249,5.0945,20000000.0
2008-08-26 19:39:00,5.09394,5.09504,5.09355,5.09418,11000000.0
2008-08-26 19:40:00,5.09279,5.09459,5.09266,5.09451,11000000.0
2008-08-26 19:41:00,5.09371,5.09407,5.09267,5.09406,9000000.0
2008-08-26 19:42:00,5.0946,5.0946,5.09322,5.0937,10000000.0
2008-08-26 19:43:00,5.09417,5.09513,5.09367,5.09404,14000000.0
2008-08-26 19:44:00,5.09339,5.09437,5.09306,5.09371,15000000.0
2008-08-26 19:45:00,5.09355,5.09443,5.09232,5.09333,12000000.0
2008-08-26 19:46:00,5.09301,5.09301,5.09165,5.09228,11000000.0
2008-08-26 19:47:00,5.09255,5.09292,5.09214,5.09245,10000000.0
2008-08-26 19:48:00,5.09233,5.09393,5.09233,5.09314,9000000.0
2008-08-26 19:49:00,5.09271,5.09345,5.09185,5.09284,16000000.0
2008-08-26 19:50:00,5.0929,5.09337,5.09168,5.09336,10000000.0
2008-08-26 19:51:00,5.09306,5.09328,5.09215,5.09292,11000000.0
2008-08-26 19:52:00,5.09247,5.09337,5.09158,5.09286,19000000.0
2008-08-26 19:53:00,5.09284,5.09399,5.09237,5.09294,19000000.0
2008-08-26 19:54:00,5.09371,5.09371,5.09223,5.0936,14000000.0
2008-08-26 19:55:00,5.09261,5.09287,5.09111,5.09182,16000000.0
2008-08-26 19:56:00,5.09318,5.09391,5.09254,5.09255,12000000.0
2008-08-26 19:57:00,5.0932,5.0932,5.09156,5.09279,14000000.0
2008-08-26 19:58:00,5.0931,5.09389,5.09181,5.0929,13000000.0
2008-08-26 19:59:00,5.09241,5.09383,5.09241,5.09353,10000000.0
2008-08-26 20:00:00,5.09372,5.09588,5.09315,5.09402,15000000.0
2008-08-26 20:01:00,5.09386,5.09396,5.09149,5.09319,14000000.0
2008-08-26 20:02:00,5.09353,5.09393,5.0917,5.09226,8000000.0
2008-08-26 20:03:00,5.09373,5.09468,5.09323,5.09395,13000000.0
2008-08-26 20:04:00,5.09382,5.09463,5.09275,5.09368,12000000.0
2008-08-26 20:05:00,5.09209,5.09305,5.09151,5.09278,11000000.0
2008-08-26 20:06:00,5.09152,5.09237,5.09055,5.09181,10000000.0
2008-08-26 20:07:00,5.0912,5.09128,5.09025,5.09036,13000000.0
2008-08-26 20:08:00,5.09224,5.09327,5.09102,5.09286,16000000.0
2008-08-26 20:09:00,5.09239,5.09293,5.09054,5.09175,17000000.0
2008-08-26 20:10:00,5.09192,5.09195,5.08985,5.09103,10000000.0
2008-08-26 20:11:00,5.09155,5.09161,5.08984,5.09041,13000000.0
2008-08-26 20:12:00,5.09073,5.09163,5.09021,5.09121,15000000.0
2008-08-26 20:13:00,5.09188,5.09188,5.0902,5.09127,13000000.0
2008-08-26 20:14:00,5.09252,5.09333,5.09091,5.09153,8000000.0
2008-08-26 20:15:00,5.09241,5.09263,5.09127,5.09223,10000000.0
2008-08-26 20:16:00,5.09139,5.093,5.09139,5.0924,14000000.0
2008-08-26 20:17:00,5.09312,5.09363,5.09154,5.09181,13000000.0
2008-08-26 20:18:00,5.09238,5.09264,5.09,5.09,7000000.0
2008-08-26 20:19:00,5.09044,5.09153,5.08996,5.09003,11000000.0
2008-08-26 20:20:00,5.09026,5.09169,5.08957,5.08957,19000000.0
2008-08-26 20:21:00,5.09065,5.09065,5.08798,5.0895,11000000.0
2008-08-26 20:22:00,5.08818,5.08964,5.08798,5.08915,11000000.0
2008-08-26 20:23:00,5.08925,5.08998,5.08837,5.08983,13000000.0
2008-08-26 20:24:00,5.08916,5.08939,5.08839,5.08871,9000000.0
2008-08-26 20:25:00,5.08933,5.08933,5.08772,5.08824,18000000.0
2008-08-26 20:26:00,5.08896,5.08896,5.08567,5.08581,7000000.0
2008-08-26 20:27:00,5.08706,5.08737,5.0864,5.0871,9000000.0
2008-08-26 20:28:00,5.08731,5.08847,5.08706,5.08756,13000000.0
2008-08-26 20:29:00,5.08833,5.08876,5.08636,5.08636,14000000.0
2008-08-26 20:30:00,5.08776,5.08815,5.08645,5.08784,16000000.0
2008-08-26 20:31:00,5.08678,5.08822,5.08626,5.08692,22000000.0
2008-08-26 20:32:00,5.0875,5.08791,5.08677,5.08771,12000000.0
2008-08-26 20:33:00,5.08755,5.0884,5.08725,5.0884,13000000.0
2008-08-26 20:34:00,5.0871,5.08828,5.0871,5.08794,15000000.0
2008-08-26 20:35:00,5.08777,5.08867,5.08735,5.08751,16000000.0
2008-08-26 20:36:00,5.08783,5.0884,5.08668,5.08668,15000000.0
2008-08-26 20:37:00,5.08608,5.08782,5.08608,5.08725,14000000.0
2008-08-26 20:38:00,5.08692,5.08811,5.08614,5.08811,13000000.0
2008-08-26 20:39:00,5.08755,5.08849,5.08723,5.08847,18000000.0
2008-08-26 20:40:00,5.08795,5.08821,5.08638,5.08742,14000000.0
2008-08-26 20:41:00,5.08804,5.08835,5.08603,5.08626,18000000.0
2008-08-26 20:42:00,5.08773,5.08785,5.08672,5.08688,12000000.0
2008-08-26 20:43:00,5.08629,5.08817,5.08629,5.08643,18000000.0
2008-08-26 20:44:00,5.08881,5.08881,5.08701,5.08756,18000000.0
2008-08-26 20:45:00,5.08689,5.08772,5.08615,5.08676,11000000.0
2008-08-26 20:46:00,5.08715,5.08833,5.08674,5.08816,18000000.0
2008-08-26 20:47:00,5.08709,5.08811,5.08634,5.08712,20000000.0
2008-08-26 20:48:00,5.08743,5.08838,5.08647,5.08771,17000000.0
2008-08-26 20:49:00,5.08786,5.08786,5.08651,5.08715,16000000.0
2008-08-26 20:50:00,5.0873,5.08737,5.08682,5.08692,8000000.0
2008-08-26 20:51:00,5.08751,5.08751,5.08619,5.08659,8000000.0
2008-08-26 20:52:00,5.08635,5.08765,5.08608,5.08641,12000000.0
2008-08-26 20:53:00,5.08627,5.08762,5.08588,5.08605,16000000.0
2008-08-26 20:54:00,5.08667,5.08737,5.0857,5.0865,15000000.0
2008-08-26 20:55:00,5.08658,5.08724,5.08517,5.08676,16000000.0
2008-08-26 20:56:00,5.08588,5.08618,5.08488,5.08526,7000000.0
2008-08-26 20:57:00,5.08522,5.08522,5.08297,5.08442,14000000.0
2008-08-26 20:58:00,5.08329,5.08412,5.08299,5.08348,10000000.0
2008-08-26 20:59:00,5.08462,5.08589,5.0841,5.08573,11000000.0
2008-08-26 21:00:00,5.08599,5.08707,5.08559,5.08707,14000000.0
2008-08-26 21:01:00,5.08626,5.08721,5.08577,5.08678,12000000.0
2008-08-26 21:02:00,5.08547,5.08675,5.08516,5.08575,17000000.0
2008-08-26 21:03:00,5.08538,5.08652,5.08465,5.08652,11000000.0
2008-08-26 21:04:00,5.08593,5.08647,5.08541,5.08545,10000000.0
2008-08-26 21:05:00,5.08572,5.08609,5.08543,5.08579,8000000.0
2008-08-26 21:06:00,5.0865,5.08657,5.08444,5.08444,13000000.0
2008-08-26 21:07:00,5.08445,5.08561,5.08365,5.0853,14000000.0
2008-08-26 21:08:00,5.08456,5.08495,5.08392,5.08403,8000000.0
2008-08-26 21:09:00,5.08405,5.08541,5.08276,5.08441,13000000.0
2008-08-26 21:10:00,5.08412,5.08503,5.08313,5.0843,17000000.0
2008-08-26 21:11:00,5.0833,5.08464,5.08274,5.08362,15000000.0
2008-08-26 21:12:00,5.08392,5.08541,5.08367,5.08367,11000000.0
2008-08-26 21:13:00,5.08458,5.08594,5.08404,5.08594,12000000.0
2008-08-26 21:14:00,5.08476,5.08632,5.08476,5.08605,14000000.0
2008-08-26 21:15:00,5.08462,5.08673,5.08462,5.08664,13000000.0
2008-08-26 21:16:00,5.08582,5.08657,5.08493,5.08569,12000000.0
2008-08-26 21:17:00,5.08616,5.08694,5.08603,5.08694,16000000.0
2008-08-26 21:18:00,5.086,5.08721,5.08533,5.08721,15000000.0
2008-08-26 21:19:00,5.08643,5.08823,5.08624,5.08772,15000000.0
2008-08-26 21:20:00,5.08677,5.08797,5.08653,5.08797,8000000.0
2008-08-26 21:21:00,5.08792,5.08792,5.08633,5.08723,17000000.0
2008-08-26 21:22:00,5.08643,5.08701,5.08616,5.08647,11000000.0
2008-08-26 21:23:00,5.08572,5.08711,5.08572,5.08711,23000000.0
2008-08-26 21:24:00,5.08642,5.08748,5.08534,5.08748,13000000.0
2008-08-26 21:25:00,5.08733,5.08742,5.08595,5.08677,15000000.0
2008-08-26 21:26:00,5.08698,5.08777,5.08664,5.0876,10000000.0
2008-08-26 21:27:00,5.08737,5.08825,5.08737,5.08761,10000000.0
2008-08-26 21:28:00,5.08891,5.08891,5.08735,5.08765,13000000.0
2008-08-26 21:29:00,5.0882,5.08866,5.08759,5.08866,10000000.0
2008-08-26 21:30:00,5.08791,5.08902,5.08755,5.08803,16000000.0
2008-08-26 21:31:00,5.08878,5.08882,5.08752,5.08882,18000000.0
2008-08-26 21:32:00,5.0891,5.0891,5.08793,5.0887,15000000.0
2008-08-26 21:33:00,5.08867,5.08875,5.08855,5.08875,13000000.0
2008-08-26 21:34:00,5.08909,5.08909,5.08761,5.08868,9000000.0
2008-08-26 21:35:00,5.08809,5.08809,5.08664,5.08725,8000000.0
2008-08-26 21:36:00,5.08713,5.08806,5.08683,5.08767,18000000.0
2008-08-26 21:37:00,5.08786,5.08786,5.08613,5.08613,22000000.0
2008-08-26 21:38:00,5.0871,5.0872,5.08591,5.08675,9000000.0
2008-08-26 21:39:00,5.08683,5.08692,5.0856,5.08692,11000000.0
2008-08-26 21:40:00,5.08579,5.0871,5.08531,5.08652,19000000.0
2008-08-26 21:41:00,5.08564,5.08696,5.08548,5.08553,12000000.0
2008-08-26 21:42:00,5.08642,5.08645,5.08545,5.08595,11000000.0
2008-08-26 21:43:00,5.08571,5.08642,5.08507,5.08642,14000000.0
2008-08-26 21:44:00,5.08573,5.08652,5.08529,5.08592,13000000.0
2008-08-26 21:45:00,5.08553,5.08649,5.08485,5.08588,12000000.0
2008-08-26 21:46:00,5.08607,5.08697,5.0851,5.08697,14000000.0
2008-08-26 21:47:00,5.08652,5.08697,5.086,5.08672,17000000.0
2008-08-26 21:48:00,5.08623,5.08786,5.08604,5.08659,16000000.0
2008-08-26 21:49:00,5.08686,5.08826,5.08668,5.08721,14000000.0
2008-08-26 21:50:00,5.08686,5.08762,5.08633,5.08722,13000000.0
2008-08-26 21:51:00,5.08653,5.08781,5.08589,5.08694,14000000.0
2008-08-26 21:52:00,5.08728,5.08728,5.08608,5.08649,17000000.0
2008-08-26 21:53:00,5.08729,5.08729,5.08565,5.0862,27000000.0
2008-08-26 21:54:00,5.08583,5.08742,5.08566,5.08566,10000000.0
2008-08-26 21:55:00,5.0864,5.08716,5.0862,5.08712,8000000.0
2008-08-26 21:56:00,5.08759,5.08759,5.08596,5.08756,16000000.0
2008-08-26 21:57:00,5.08606,5.08808,5.08606,5.08644,18000000.0
2008-08-26 21:58:00,5.087,5.08763,5.08587,5.08653,18000000.0
2008-08-26 21:59:00,5.08663,5.08712,5.08553,5.08648,17000000.0
2008-08-26 22:00:00,5.08608,5.08692,5.08592,5.08654,9000000.0
2008-08-26 22:01:00,5.08652,5.08825,5.08645,5.08687,22000000.0
2008-08-26 22:02:00,5.08703,5.0874,5.08604,5.0874,11000000.0
2008-08-26 22:03:00,5.0873,5.0873,5.08584,5.08643,16000000.0
2008-08-26 22:04:00,5.08662,5.08724,5.08539,5.08539,12000000.0
2008-08-26 22:05:00,5.08659,5.08683,5.08603,5.08626,7000000.0
2008-08-26 22:06:00,5.08693,5.08693,5.0858,5.086,15000000.0
2008-08-26 22:07:00,5.08684,5.08697,5.08547,5.08645,19000000.0
2008-08-26 22:08:00,5.08551,5.08619,5.08535,5.08591,11000000.0
2008-08-26 22:09:00,5.08653,5.08653,5.08493,5.08585,10000000.0
2008-08-26 22:10:00,5.08546,5.08577,5.08418,5.08519,10000000.0
2008-08-26 22:11:00,5.08487,5.08571,5.08433,5.08444,18000000.0
2008-08-26 22:12:00,5.08481,5.08555,5.08454,5.08463,11000000.0
2008-08-26 22:13:00,5.08562,5.08582,5.08429,5.08429,14000000.0
2008-08-26 22:14:00,5.08563,5.08563,5.08375,5.08561,24000000.0
2008-08-26 22:15:00,5.08443,5.08504,5.08336,5.08336,13000000.0
2008-08-26 22:16:00,5.08391,5.08494,5.08297,5.08494,13000000.0
2008-08-26 22:17:00,5.0845,5.08509,5.08432,5.08457,8000000.0
2008-08-26 22:18:00,5.08584,5.08584,5.08445,5.08552,13000000.0
2008-08-26 22:19:00,5.08527,5.08591,5.08441,5.08572,14000000.0
2008-08-26 22:20:00,5.08518,5.08619,5.08438,5.08604,21000000.0
2008-08-26 22:21:00,5.08584,5.08584,5.08445,5.08548,13000000.0
2008-08-26 22:22:00,5.08555,5.08555,5.08406,5.08406,12000000.0
2008-08-26 22:23:00,5.08529,5.0853,5.08375,5.0853,18000000.0
2008-08-26 22:24:00,5.08481,5.08514,5.08352,5.08495,14000000.0
2008-08-26 22:25:00,5.08444,5.08508,5.08381,5.08413,13000000.0
2008-08-26 22:26:00,5.08435,5.08517,5.08361,5.08474,13000000.0
2008-08-26 22:27:00,5.08529,5.08529,5.08493,5.08506,16000000.0
2008-08-26 22:28:00,5.08397,5.08432,5.08262,5.08317,13000000.0
2008-08-26 22:29:00,5.08358,5.08472,5.08317,5.08472,21000000.0
2008-08-26 22:30:00,5.08264,5.0845,5.08264,5.08418,17000000.0
2008-08-26 22:31:00,5.08415,5.08436,5.0832,5.08363,10000000.0
2008-08-26 22:32:00,5.08346,5.08494,5.08304,5.08406,13000000.0
2008-08-26 22:33:00,5.08387,5.08463,5.08295,5.0843,13000000.0
2008-08-26 22:34:00,5.0843,5.0843,5.08263,5.08319,13000000.0
2008-08-26 22:35:00,5.08407,5.08407,5.08212,5.08241,19000000.0
2008-08-26 22:36:00,5.08324,5.08367,5.08223,5.08293,14000000.0
2008-08-26 22:37:00,5.0839,5.08453,5.0831,5.08342,17000000.0
2008-08-26 22:38:00,5.0846,5.0846,5.08322,5.08369,9000000.0
2008-08-26 22:39:00,5.08471,5.08471,5.08351,5.08385,20000000.0
2008-08-26 22:40:00,5.08386,5.08438,5.08289,5.08289,13000000.0
2008-08-26 22:41:00,5.0833,5.08451,5.08318,5.08334,13000000.0
2008-08-26 22:42:00,5.08418,5.08418,5.08282,5.08332,10000000.0
2008-08-26 22:43:00,5.0842,5.0842,5.08254,5.08255,15000000.0
2008-08-26 22:44:00,5.08269,5.0838,5.08207,5.08207,16000000.0
2008-08-26 22:45:00,5.08323,5.08427,5.08212,5.08235,14000000.0
2008-08-26 22:46:00,5.08234,5.08421,5.08234,5.0834,12000000.0
2008-08-26 22:47:00,5.08301,5.08327,5.08229,5.08307,7000000.0
2008-08-26 22:48:00,5.08213,5.08354,5.08187,5.08354,16000000.0
2008-08-26 22:49:00,5.08296,5.08308,5.08209,5.08247,10000000.0
2008-08-26 22:50:00,5.08263,5.08288,5.0816,5.08286,15000000.0
2008-08-26 22:51:00,5.08289,5.08306,5.08267,5.08306,17000000.0
2008-08-26 22:52:00,5.08244,5.08282,5.08191,5.08191,10000000.0
2008-08-26 22:53:00,5.08223,5.08355,5.08208,5.0832,20000000.0
2008-08-26 22:54:00,5.08325,5.08368,5.08199,5.08361,10000000.0
2008-08-26 22:55:00,5.08245,5.08338,5.0822,5.08338,12000000.0
2008-08-26 22:56:00,5.08252,5.08386,5.08225,5.08252,9000000.0
2008-08-26 22:57:00,5.08298,5.08388,5.08266,5.08306,18000000.0
2008-08-26 22:58:00,5.08243,5.08334,5.0814,5.08249,13000000.0
2008-08-26 22:59:00,5.08217,5.08261,5.08164,5.08238,10000000.0
2008-08-26 23:00:00,5.08312,5.0834,5.08261,5.0833,17000000.0
2008-08-26 23:01:00,5.08316,5.08429,5.08243,5.08422,13000000.0
2008-08-26 23:02:00,5.08344,5.08423,5.08303,5.08348,7000000.0
2008-08-26 23:03:00,5.08368,5.08436,5.08317,5.08377,16000000.0
2008-08-26 23:04:00,5.08316,5.08459,5.08316,5.08352,12000000.0
2008-08-26 23:05:00,5.08442,5.08443,5.08258,5.0828,11000000.0
2008-08-26 23:06:00,5.08294,5.08384,5.08259,5.08361,11000000.0
2008-08-26 23:07:00,5.08431,5.08431,5.08269,5.08412,13000000.0
2008-08-26 23:08:00,5.08392,5.08397,5.08312,5.08331,20000000.0
2008-08-26 23:09:00,5.08414,5.08431,5.08269,5.08364,16000000.0
2008-08-26 23:10:00,5.08437,5.08437,5.0832,5.08379,16000000.0
2008-08-26 23:11:00,5.08398,5.08418,5.08324,5.08324,10000000.0
2008-08-26 23:12:00,5.08388,5.08437,5.08301,5.08346,12000000.0
2008-08-26 23:13:00,5.08433,5.08467,5.0834,5.08407,16000000.0
2008-08-26 23:14:00,5.08475,5.08877,5.08444,5.08877,9000000.0
2008-08-26 23:15:00,5.08883,5.08883,5.08491,5.08569,9000000.0
2008-08-26 23:16:00,5.08593,5.08675,5.08524,5.08608,18000000.0
2008-08-26 23:17:00,5.08596,5.08675,5.08513,5.08513,8000000.0
2008-08-26 23:18:00,5.08532,5.0857,5.08488,5.08549,10000000.0
2008-08-26 23:19:00,5.086,5.086,5.0852,5.08538,9000000.0
2008-08-26 23:20:00,5.08585,5.08592,5.08463,5.08513,17000000.0
2008-08-26 23:21:00,5.08601,5.08601,5.08446,5.08446,11000000.0
2008-08-26 23:22:00,5.08493,5.08555,5.08416,5.08449,12000000.0
2008-08-26 23:23:00,5.08482,5.08525,5.08363,5.08363,12000000.0
2008-08-26 23:24:00,5.08552,5.08552,5.084,5.084,12000000.0
2008-08-26 23:25:00,5.0848,5.08495,5.0839,5.08401,9000000.0
2008-08-26 23:26:00,5.08455,5.08514,5.08429,5.08508,14000000.0
2008-08-26 23:27:00,5.08506,5.0852,5.08424,5.08497,17000000.0
2008-08-26 23:28:00,5.08464,5.08554,5.08433,5.08554,15000000.0
2008-08-26 23:29:00,5.08472,5.08511,5.08387,5.08404,11000000.0
2008-08-26 23:30:00,5.08511,5.08511,5.08379,5.0843,14000000.0
2008-08-26 23:31:00,5.0854,5.0856,5.08412,5.08422,7000000.0
2008-08-26 23:32:00,5.08479,5.08498,5.08389,5.08421,15000000.0
2008-08-26 23:33:00,5.0853,5.0853,5.08399,5.0848,7000000.0
2008-08-26 23:34:00,5.0853,5.0853,5.08393,5.08435,10000000.0
2008-08-26 23:35:00,5.08516,5.08516,5.08408,5.08415,12000000.0
2008-08-26 23:36:00,5.08534,5.08534,5.08395,5.08446,10000000.0
2008-08-26 23:37:00,5.08467,5.08475,5.08455,5.08455,14000000.0
2008-08-26 23:38:00,5.08453,5.08513,5.0837,5.08449,17000000.0
2008-08-26 23:39:00,5.08432,5.08503,5.0843,5.08503,9000000.0
2008-08-26 23:40:00,5.08455,5.08455,5.08435,5.08448,12000000.0
2008-08-26 23:41:00,5.08491,5.08491,5.08367,5.08367,9000000.0
2008-08-26 23:42:00,5.08382,5.08505,5.08382,5.08457,15000000.0
2008-08-26 23:43:00,5.08418,5.08504,5.08414,5.08468,13000000.0
2008-08-26 23:44:00,5.08505,5.08509,5.08391,5.08446,8000000.0
2008-08-26 23:45:00,5.08501,5.08562,5.08425,5.0851,12000000.0
2008-08-26 23:46:00,5.08466,5.08567,5.08438,5.08518,20000000.0
2008-08-26 23:47:00,5.08521,5.08593,5.08473,5.08534,19000000.0
2008-08-26 23:48:00,5.08476,5.08565,5.08455,5.08455,14000000.0
2008-08-26 23:49:00,5.08529,5.08669,5.08529,5.08573,12000000.0
2008-08-26 23:50:00,5.08552,5.08703,5.08552,5.08651,10000000.0
2008-08-26 23:51:00,5.08608,5.08661,5.08531,5.08652,14000000.0
2008-08-26 23:52:00,5.08548,5.08673,5.08548,5.08668,13000000.0
2008-08-26 23:53:00,5.08662,5.08692,5.08562,5.0864,16000000.0
2008-08-26 23:54:00,5.08758,5.08758,5.08657,5.08686,13000000.0
2008-08-26 23:55:00,5.08721,5.08777,5.08617,5.08617,16000000.0
2008-08-26 23:56:00,5.08665,5.08782,5.08665,5.08762,12000000.0
2008-08-26 23:57:00,5.08668,5.08772,5.08622,5.08623,14000000.0
2008-08-26 23:58:00,5.0872,5.0872,5.08594,5.08652,16000000.0
2008-08-26 23:59:00,5.08639,5.08711,5.08592,5.08648,12000000.0
2008-08-27 00:00:00,5.08682,5.08731,5.08603,5.08624,17000000.0
2008-08-27 00:01:00,5.08718,5.08763,5.08604,5.08763,12000000.0
2008-08-27 00:02:00,5.08662,5.08848,5.08662,5.08777,11000000.0
2008-08-27 00:03:00,5.08745,5.09027,5.08727,5.08992,7000000.0
2008-08-27 00:04:00,5.0887,5.08966,5.08822,5.08911,16000000.0
2008-08-27 00:05:00,5.08828,5.08961,5.08796,5.08942,17000000.0
2008-08-27 00:06:00,5.08959,5.08966,5.08814,5.08966,10000000.0
2008-08-27 00:07:00,5.08877,5.08921,5.08798,5.08894,19000000.0
2008-08-27 00:08:00,5.08926,5.08955,5.08822,5.08828,9000000.0
2008-08-27 00:09:00,5.08816,5.08939,5.08811,5.08914,19000000.0
2008-08-27 00:10:00,5.08822,5.08975,5.08822,5.08899,16000000.0
2008-08-27 00:11:00,5.08929,5.08978,5.0887,5.08978,9000000.0
2008-08-27 00:12:00,5.08911,5.08933,5.08859,5.08873,11000000.0
2008-08-27 00:13:00,5.08787,5.08844,5.08703,5.08722,8000000.0
2008-08-27 00:14:00,5.08777,5.08779,5.08638,5.08732,9000000.0
2008-08-27 00:15:00,5.08724,5.08724,5.08631,5.08632,15000000.0
2008-08-27 00:16:00,5.08672,5.08826,5.08661,5.08729,18000000.0
2008-08-27 00:17:00,5.08809,5.08925,5.08771,5.08857,21000000.0
2008-08-27 00:18:00,5.08876,5.08952,5.0878,5.08952,16000000.0
2008-08-27 00:19:00,5.08941,5.08941,5.08827,5.08828,12000000.0
2008-08-27 00:20:00,5.08904,5.08916,5.08834,5.08863,13000000.0
2008-08-27 00:21:00,5.08925,5.08951,5.08833,5.08833,13000000.0
2008-08-27 00:22:00,5.08958,5.08973,5.08865,5.08879,13000000.0
2008-08-27 00:23:00,5.08929,5.08947,5.08848,5.08902,11000000.0
2008-08-27 00:24:00,5.08955,5.08955,5.0884,5.08904,10000000.0
2008-08-27 00:25:00,5.08881,5.08939,5.08815,5.08926,16000000.0
2008-08-27 00:26:00,5.08951,5.08951,5.08809,5.08834,13000000.0
2008-08-27 00:27:00,5.08916,5.0892,5.08717,5.08822,16000000.0
2008-08-27 00:28:00,5.08852,5.08852,5.08728,5.0876,13000000.0
2008-08-27 00:29:00,5.08782,5.08799,5.08666,5.087,10000000.0
2008-08-27 00:30:00,5.08805,5.08813,5.08638,5.08813,15000000.0
2008-08-27 00:31:00,5.08653,5.08776,5.08617,5.0864,18000000.0
2008-08-27 00:32:00,5.08764,5.08764,5.08641,5.08681,14000000.0
2008-08-27 00:33:00,5.08682,5.08793,5.08623,5.08711,13000000.0
2008-08-27 00:34:00,5.08711,5.08739,5.08637,5.08704,11000000.0
2008-08-27 00:35:00,5.08751,5.08798,5.08642,5.08723,13000000.0
2008-08-27 00:36:00,5.0872,5.08801,5.08696,5.0879,12000000.0
2008-08-27 00:37:00,5.08783,5.08809,5.08634,5.08688,10000000.0
2008-08-27 00:38:00,5.08676,5.08693,5.08565,5.08606,11000000.0
2008-08-27 00:39:00,5.08551,5.08679,5.08551,5.08564,16000000.0
2008-08-27 00:40:00,5.08525,5.08641,5.08513,5.08573,10000000.0
2008-08-27 00:41:00,5.08615,5.08628,5.0851,5.08546,15000000.0
2008-08-27 00:42:00,5.08544,5.08591,5.08483,5.08547,10000000.0
2008-08-27 00:43:00,5.0851,5.08569,5.08476,5.08557,8000000.0
2008-08-27 00:44:00,5.08595,5.08696,5.08548,5.0858,7000000.0
2008-08-27 00:45:00,5.08638,5.08691,5.08584,5.08584,10000000.0
2008-08-27 00:46:00,5.08565,5.08705,5.08533,5.08533,18000000.0
2008-08-27 00:47:00,5.08637,5.08652,5.08526,5.08642,18000000.0
2008-08-27 00:48:00,5.08638,5.08694,5.08538,5.08694,15000000.0
2008-08-27 00:49:00,5.08635,5.0869,5.08543,5.08629,19000000.0
2008-08-27 00:50:00,5.08593,5.08742,5.08569,5.08625,15000000.0
2008-08-27 00:51:00,5.08632,5.08691,5.08556,5.08598,12000000.0
2008-08-27 00:52:00,5.08527,5.08658,5.08527,5.08644,15000000.0
2008-08-27 00:53:00,5.08626,5.08682,5.08537,5.08537,9000000.0
2008-08-27 00:54:00,5.085,5.08684,5.085,5.08684,17000000.0
2008-08-27 00:55:00,5.08566,5.08632,5.08566,5.08621,11000000.0
2008-08-27 00:56:00,5.08648,5.08669,5.08637,5.08657,23000000.0
2008-08-27 00:57:00,5.08697,5.08703,5.08537,5.08537,11000000.0
2008-08-27 00:58:00,5.08572,5.08688,5.08543,5.08543,11000000.0
2008-08-27 00:59:00,5.08665,5.08665,5.08522,5.08522,11000000.0
2008-08-27 01:00:00,5.08515,5.08634,5.08515,5.0859,14000000.0
2008-08-27 01:01:00,5.08532,5.08654,5.08532,5.08607,9000000.0
2008-08-27 01:02:00,5.08674,5.08674,5.08546,5.08671,13000000.0
2008-08-27 01:03:00,5.08532,5.08675,5.08483,5.08483,18000000.0
2008-08-27 01:04:00,5.08652,5.08673,5.08547,5.08673,11000000.0
2008-08-27 01:05:00,5.08611,5.08691,5.08557,5.08691,13000000.0
2008-08-27 01:06:00,5.0872,5.08784,5.0864,5.08767,9000000.0
2008-08-27 01:07:00,5.08859,5.08881,5.08741,5.08741,15000000.0
2008-08-27 01:08:00,5.08786,5.08835,5.08718,5.0872,15000000.0
2008-08-27 01:09:00,5.08837,5.08837,5.08548,5.08674,14000000.0
2008-08-27 01:10:00,5.08734,5.08816,5.08721,5.08811,13000000.0
2008-08-27 01:11:00,5.08666,5.08782,5.08666,5.08782,7000000.0
2008-08-27 01:12:00,5.08802,5.08836,5.08635,5.08712,17000000.0
2008-08-27 01:13:00,5.08736,5.08736,5.08619,5.08619,18000000.0
2008-08-27 01:14:00,5.08741,5.08772,5.08607,5.08772,14000000.0
2008-08-27 01:15:00,5.08703,5.08763,5.08671,5.08689,10000000.0
2008-08-27 01:16:00,5.08668,5.08733,5.08617,5.08677,18000000.0
2008-08-27 01:17:00,5.08698,5.08705,5.08685,5.08705,16000000.0
2008-08-27 01:18:00,5.08729,5.08752,5.08626,5.0873,13000000.0
2008-08-27 01:19:00,5.08634,5.08749,5.08602,5.08749,12000000.0
2008-08-27 01:20:00,5.08652,5.08713,5.08582,5.08713,15000000.0
2008-08-27 01:21:00,5.08723,5.08739,5.08578,5.08739,14000000.0
2008-08-27 01:22:00,5.08628,5.08722,5.08575,5.08703,13000000.0
2008-08-27 01:23:00,5.08685,5.0873,5.08621,5.08684,14000000.0
2008-08-27 01:24:00,5.08622,5.08711,5.08563,5.08607,15000000.0
2008-08-27 01:25:00,5.08662,5.08697,5.08527,5.08575,17000000.0
2008-08-27 01:26:00,5.0851,5.08698,5.0851,5.08698,14000000.0
2008-08-27 01:27:00,5.0868,5.08717,5.08593,5.08665,13000000.0
2008-08-27 01:28:00,5.08692,5.08711,5.08612,5.08697,9000000.0
2008-08-27 01:29:00,5.0861,5.08722,5.0861,5.08721,11000000.0
2008-08-27 01:30:00,5.08644,5.08767,5.08644,5.08742,20000000.0
2008-08-27 01:31:00,5.08688,5.08712,5.08615,5.08675,9000000.0
2008-08-27 01:32:00,5.08735,5.08735,5.08654,5.08689,7000000.0
2008-08-27 01:33:00,5.08696,5.08761,5.08663,5.08761,13000000.0
2008-08-27 01:34:00,5.08609,5.08744,5.08597,5.08744,10000000.0
2008-08-27 01:35:00,5.08619,5.08734,5.08619,5.08677,17000000.0
2008-08-27 01:36:00,5.08728,5.08728,5.0863,5.0863,16000000.0
2008-08-27 01:37:00,5.08675,5.08695,5.08675,5.08675,13000000.0
2008-08-27 01:38:00,5.08719,5.08758,5.08639,5.08639,15000000.0
2008-08-27 01:39:00,5.08772,5.08781,5.08638,5.08781,13000000.0
2008-08-27 01:40:00,5.08717,5.08757,5.08651,5.08737,14000000.0
2008-08-27 01:41:00,5.08724,5.08795,5.08678,5.08708,12000000.0
2008-08-27 01:42:00,5.0871,5.08946,5.0871,5.08828,14000000.0
2008-08-27 01:43:00,5.0872,5.08832,5.0872,5.08782,18000000.0
2008-08-27 01:44:00,5.08836,5.08885,5.08769,5.08853,12000000.0
2008-08-27 01:45:00,5.08755,5.08877,5.08737,5.08849,19000000.0
2008-08-27 01:46:00,5.08791,5.08829,5.08712,5.08773,15000000.0
2008-08-27 01:47:00,5.08812,5.08812,5.08632,5.08632,10000000.0
2008-08-27 01:48:00,5.08684,5.08729,5.08568,5.08639,14000000.0
2008-08-27 01:49:00,5.08657,5.08691,5.08555,5.08555,16000000.0
2008-08-27 01:50:00,5.087,5.08725,5.08623,5.08719,18000000.0
2008-08-27 01:51:00,5.08599,5.08715,5.08599,5.08663,16000000.0
2008-08-27 01:52:00,5.08624,5.08674,5.08592,5.08616,10000000.0
2008-08-27 01:53:00,5.08665,5.08704,5.08591,5.08643,15000000.0
2008-08-27 01:54:00,5.08635,5.087,5.08569,5.08669,14000000.0
2008-08-27 01:55:00,5.08503,5.08636,5.08491,5.08592,14000000.0
2008-08-27 01:56:00,5.08579,5.08681,5.08548,5.08639,8000000.0
2008-08-27 01:57:00,5.08567,5.0866,5.0855,5.08588,10000000.0
2008-08-27 01:58:00,5.08607,5.08667,5.08538,5.08667,21000000.0
2008-08-27 01:59:00,5.08582,5.08694,5.0854,5.0857,16000000.0
2008-08-27 02:00:00,5.08577,5.08585,5.08565,5.08573,11000000.0
2008-08-27 02:01:00,5.08572,5.0867,5.08508,5.08508,11000000.0
2008-08-27 02:02:00,5.08499,5.08566,5.08318,5.08318,13000000.0
2008-08-27 02:03:00,5.08341,5.08389,5.08196,5.08321,8000000.0
2008-08-27 02:04:00,5.08126,5.08228,5.08018,5.08161,18000000.0
2008-08-27 02:05:00,5.08069,5.08144,5.07912,5.07912,14000000.0
2008-08-27 02:06:00,5.0797,5.08016,5.07848,5.07973,18000000.0
2008-08-27 02:07:00,5.07857,5.07986,5.07686,5.07857,12000000.0
2008-08-27 02:08:00,5.07836,5.07836,5.07659,5.07688,12000000.0
2008-08-27 02:09:00,5.07779,5.07784,5.07507,5.07507,11000000.0
2008-08-27 02:10:00,5.0764,5.07644,5.07511,5.07596,10000000.0
2008-08-27 02:11:00,5.07644,5.077,5.07522,5.07618,16000000.0
2008-08-27 02:12:00,5.07716,5.07781,5.07531,5.07627,17000000.0
2008-08-27 02:13:00,5.07582,5.0762,5.07479,5.07559,9000000.0
2008-08-27 02:14:00,5.07515,5.07559,5.07432,5.07507,16000000.0
2008-08-27 02:15:00,5.07444,5.07514,5.07366,5.07514,15000000.0
2008-08-27 02:16:00,5.07368,5.07433,5.07112,5.07186,16000000.0
2008-08-27 02:17:00,5.07145,5.07145,5.06945,5.07042,14000000.0
2008-08-27 02:18:00,5.07022,5.0709,5.06865,5.07052,16000000.0
2008-08-27 02:19:00,5.07143,5.07172,5.06986,5.06991,11000000.0
2008-08-27 02:20:00,5.07044,5.0705,5.0688,5.06993,10000000.0
2008-08-27 02:21:00,5.06937,5.06988,5.06843,5.06988,18000000.0
2008-08-27 02:22:00,5.06853,5.06938,5.06795,5.06915,15000000.0
2008-08-27 02:23:00,5.06796,5.06887,5.06623,5.06737,16000000.0
2008-08-27 02:24:00,5.06706,5.06789,5.06674,5.06787,12000000.0
2008-08-27 02:25:00,5.06814,5.06877,5.06703,5.0679,18000000.0
2008-08-27 02:26:00,5.06785,5.06847,5.06732,5.06802,8000000.0
2008-08-27 02:27:00,5.0664,5.06916,5.0664,5.06784,12000000.0
2008-08-27 02:28:00,5.06909,5.06974,5.06863,5.06954,15000000.0
2008-08-27 02:29:00,5.07033,5.07095,5.06944,5.06944,15000000.0
2008-08-27 02:30:00,5.06961,5.07068,5.06884,5.06884,19000000.0
2008-08-27 02:31:00,5.06912,5.06923,5.06743,5.06743,13000000.0
2008-08-27 02:32:00,5.06807,5.06845,5.06678,5.06726,17000000.0
2008-08-27 02:33:00,5.06777,5.06777,5.06684,5.0673,10000000.0
2008-08-27 02:34:00,5.06788,5.06842,5.06753,5.06774,11000000.0
2008-08-27 02:35:00,5.06712,5.06869,5.06712,5.06793,14000000.0
2008-08-27 02:36:00,5.06902,5.07002,5.06846,5.06879,13000000.0
2008-08-27 02:37:00,5.06993,5.07064,5.06959,5.07032,9000000.0
2008-08-27 02:38:00,5.06974,5.07193,5.06974,5.07135,12000000.0
2008-08-27 02:39:00,5.0721,5.07306,5.07047,5.07306,11000000.0
2008-08-27 02:40:00,5.07279,5.07346,5.07181,5.07253,19000000.0
2008-08-27 02:41:00,5.07186,5.07334,5.07132,5.07261,12000000.0
2008-08-27 02:42:00,5.07171,5.07271,5.07111,5.07271,11000000.0
2008-08-27 02:43:00,5.07264,5.07341,5.0719,5.0719,12000000.0
2008-08-27 02:44:00,5.07245,5.07357,5.07213,5.07357,9000000.0
2008-08-27 02:45:00,5.07304,5.07304,5.07093,5.07219,13000000.0
2008-08-27 02:46:00,5.07132,5.07132,5.06941,5.07022,11000000.0
2008-08-27 02:47:00,5.06901,5.06996,5.06901,5.06996,10000000.0
2008-08-27 02:48:00,5.07065,5.07097,5.06958,5.07017,11000000.0
2008-08-27 02:49:00,5.07069,5.07106,5.06938,5.07047,10000000.0
2008-08-27 02:50:00,5.06948,5.0699,5.0676,5.06855,17000000.0
2008-08-27 02:51:00,5.06853,5.0692,5.06745,5.0685,15000000.0
2008-08-27 02:52:00,5.06918,5.0696,5.06774,5.06949,13000000.0
2008-08-27 02:53:00,5.0687,5.06956,5.06823,5.06898,12000000.0
2008-08-27 02:54:00,5.0682,5.06997,5.06805,5.06997,13000000.0
2008-08-27 02:55:00,5.06837,5.07052,5.06837,5.0699,13000000.0
2008-08-27 02:56:00,5.07038,5.07038,5.06883,5.07018,13000000.0
2008-08-27 02:57:00,5.06959,5.07014,5.06898,5.06973,10000000.0
2008-08-27 02:58:00,5.06937,5.07017,5.06866,5.06928,15000000.0
2008-08-27 02:59:00,5.06958,5.0703,5.06901,5.07019,12000000.0
2008-08-27 03:00:00,5.0695,5.07081,5.06887,5.07019,17000000.0
2008-08-27 03:01:00,5.07053,5.07053,5.06738,5.06806,9000000.0
2008-08-27 03:02:00,5.06686,5.06712,5.06158,5.06203,15000000.0
2008-08-27 03:03:00,5.06303,5.06366,5.06175,5.06363,14000000.0
2008-08-27 03:04:00,5.06332,5.06411,5.06307,5.0638,11000000.0
2008-08-27 03:05:00,5.06374,5.06495,5.06343,5.06343,12000000.0
2008-08-27 03:06:00,5.0635,5.06386,5.06255,5.06355,12000000.0
2008-08-27 03:07:00,5.06191,5.06359,5.06179,5.06299,18000000.0
2008-08-27 03:08:00,5.06359,5.06435,5.06318,5.06387,9000000.0
2008-08-27 03:09:00,5.0647,5.06534,5.06381,5.06515,9000000.0
2008-08-27 03:10:00,5.06532,5.06581,5.06443,5.06505,11000000.0
2008-08-27 03:11:00,5.06556,5.06605,5.06478,5.06506,16000000.0
2008-08-27 03:12:00,5.06522,5.06551,5.06413,5.06544,8000000.0
2008-08-27 03:13:00,5.06606,5.06609,5.06464,5.06525,12000000.0
2008-08-27 03:14:00,5.06475,5.06535,5.0631,5.06458,16000000.0
2008-08-27 03:15:00,5.06479,5.06526,5.06403,5.06504,10000000.0
2008-08-27 03:16:00,5.06466,5.06573,5.06441,5.06573,16000000.0
2008-08-27 03:17:00,5.06485,5.06823,5.06485,5.06823,16000000.0
2008-08-27 03:18:00,5.06864,5.06892,5.06758,5.06779,9000000.0
2008-08-27 03:19:00,5.0687,5.0695,5.06824,5.0695,10000000.0
2008-08-27 03:20:00,5.06915,5.07011,5.06821,5.07011,20000000.0
2008-08-27 03:21:00,5.07024,5.0703,5.06892,5.07012,18000000.0
2008-08-27 03:22:00,5.06949,5.07009,5.06852,5.06952,15000000.0
2008-08-27 03:23:00,5.07,5.07009,5.06827,5.06827,15000000.0
2008-08-27 03:24:00,5.06906,5.06935,5.06751,5.06875,12000000.0
2008-08-27 03:25:00,5.0678,5.0678,5.06572,5.06729,15000000.0
2008-08-27 03:26:00,5.06616,5.06838,5.06614,5.06838,19000000.0
2008-08-27 03:27:00,5.06843,5.06939,5.06787,5.06939,8000000.0
2008-08-27 03:28:00,5.0687,5.0696,5.0684,5.06925,13000000.0
2008-08-27 03:29:00,5.06824,5.07052,5.06793,5.07052,9000000.0
2008-08-27 03:30:00,5.06971,5.07028,5.06893,5.07028,17000000.0
2008-08-27 03:31:00,5.06941,5.06969,5.06879,5.06909,7000000.0
2008-08-27 03:32:00,5.06989,5.06989,5.06849,5.06885,15000000.0
2008-08-27 03:33:00,5.0692,5.0692,5.06796,5.06847,14000000.0
2008-08-27 03:34:00,5.06969,5.07062,5.06825,5.06945,13000000.0
2008-08-27 03:35:00,5.06925,5.07024,5.06925,5.06949,9000000.0
2008-08-27 03:36:00,5.06959,5.07044,5.06899,5.06899,13000000.0
2008-08-27 03:37:00,5.06939,5.07038,5.06885,5.07038,13000000.0
2008-08-27 03:38:00,5.07029,5.07163,5.06957,5.0709,14000000.0
2008-08-27 03:39:00,5.07072,5.07115,5.06933,5.07081,11000000.0
2008-08-27 03:40:00,5.06987,5.07056,5.06899,5.06967,12000000.0
2008-08-27 03:41:00,5.07023,5.07023,5.06905,5.06997,19000000.0
2008-08-27 03:42:00,5.06872,5.07001,5.06832,5.07001,10000000.0
2008-08-27 03:43:00,5.06917,5.0699,5.06781,5.06852,12000000.0
2008-08-27 03:44:00,5.0689,5.06904,5.06805,5.06885,12000000.0
2008-08-27 03:45:00,5.06921,5.07026,5.06889,5.07026,14000000.0
2008-08-27 03:46:00,5.06999,5.07069,5.06962,5.07014,13000000.0
2008-08-27 03:47:00,5.07094,5.07105,5.06885,5.07016,9000000.0
2008-08-27 03:48:00,5.06964,5.07056,5.06947,5.07022,8000000.0
2008-08-27 03:49:00,5.07024,5.07114,5.06956,5.06956,19000000.0
2008-08-27 03:50:00,5.07146,5.0717,5.06995,5.07097,12000000.0
2008-08-27 03:51:00,5.07141,5.07171,5.07039,5.071,15000000.0
2008-08-27 03:52:00,5.07086,5.07098,5.06927,5.07048,11000000.0
2008-08-27 03:53:00,5.07071,5.07197,5.07011,5.07109,12000000.0
2008-08-27 03:54:00,5.07035,5.07107,5.0699,5.07016,12000000.0
2008-08-27 03:55:00,5.07061,5.07103,5.06957,5.07019,12000000.0
2008-08-27 03:56:00,5.07066,5.07085,5.06981,5.07085,14000000.0
2008-08-27 03:57:00,5.07049,5.07154,5.07,5.07106,15000000.0
2008-08-27 03:58:00,5.07099,5.07153,5.06916,5.07118,12000000.0
2008-08-27 03:59:00,5.07105,5.07106,5.06967,5.06967,17000000.0
2008-08-27 04:00:00,5.07057,5.07089,5.06927,5.06927,14000000.0
2008-08-27 04:01:00,5.07084,5.07084,5.06955,5.07045,13000000.0
2008-08-27 04:02:00,5.06935,5.07065,5.06921,5.06921,16000000.0
2008-08-27 04:03:00,5.07004,5.07035,5.06914,5.06922,14000000.0
2008-08-27 04:04:00,5.07095,5.07095,5.06937,5.07024,19000000.0
2008-08-27 04:05:00,5.07061,5.07061,5.06953,5.06985,12000000.0
2008-08-27 04:06:00,5.0698,5.0698,5.0692,5.06922,18000000.0
2008-08-27 04:07:00,5.06997,5.06997,5.06818,5.06881,16000000.0
2008-08-27 04:08:00,5.06903,5.06903,5.06737,5.0682,8000000.0
2008-08-27 04:09:00,5.06778,5.06864,5.06695,5.06864,13000000.0
2008-08-27 04:10:00,5.0682,5.0686,5.06773,5.06773,14000000.0
2008-08-27 04:11:00,5.06795,5.06865,5.06737,5.06774,18000000.0
2008-08-27 04:12:00,5.06875,5.0689,5.06741,5.06751,10000000.0
2008-08-27 04:13:00,5.06683,5.06812,5.06683,5.0669,14000000.0
2008-08-27 04:14:00,5.06754,5.06754,5.06582,5.06608,20000000.0
2008-08-27 04:15:00,5.06653,5.06653,5.06508,5.06562,14000000.0
2008-08-27 04:16:00,5.0658,5.0658,5.06384,5.06561,15000000.0
2008-08-27 04:17:00,5.06579,5.06579,5.06453,5.06568,22000000.0
2008-08-27 04:18:00,5.06602,5.0662,5.0647,5.06587,17000000.0
2008-08-27 04:19:00,5.06605,5.06673,5.06521,5.06529,12000000.0
2008-08-27 04:20:00,5.06588,5.06675,5.06461,5.0651,17000000.0
2008-08-27 04:21:00,5.06464,5.0654,5.06407,5.06435,13000000.0
2008-08-27 04:22:00,5.06348,5.06457,5.06322,5.06367,14000000.0
2008-08-27 04:23:00,5.06443,5.06493,5.06313,5.06453,9000000.0
2008-08-27 04:24:00,5.06602,5.06714,5.06523,5.06714,9000000.0
2008-08-27 04:25:00,5.06722,5.06731,5.06584,5.06619,13000000.0
2008-08-27 04:26:00,5.06564,5.06786,5.06564,5.06772,12000000.0
2008-08-27 04:27:00,5.06782,5.06813,5.06625,5.0678,16000000.0
2008-08-27 04:28:00,5.06704,5.06809,5.06668,5.06809,11000000.0
2008-08-27 04:29:00,5.06855,5.06855,5.06604,5.06706,20000000.0
2008-08-27 04:30:00,5.06655,5.06752,5.06599,5.06606,16000000.0
2008-08-27 04:31:00,5.06641,5.06686,5.06525,5.06525,12000000.0
2008-08-27 04:32:00,5.06598,5.06746,5.06578,5.06625,11000000.0
2008-08-27 04:33:00,5.06824,5.06873,5.06751,5.0679,14000000.0
2008-08-27 04:34:00,5.06796,5.06835,5.06739,5.06815,11000000.0
2008-08-27 04:35:00,5.06872,5.06872,5.06789,5.06862,14000000.0
2008-08-27 04:36:00,5.06935,5.06948,5.06734,5.06812,11000000.0
2008-08-27 04:37:00,5.0681,5.06828,5.06696,5.06771,15000000.0
2008-08-27 04:38:00,5.06719,5.06741,5.06621,5.06671,7000000.0
2008-08-27 04:39:00,5.06603,5.06791,5.06594,5.06732,19000000.0
2008-08-27 04:40:00,5.06728,5.06728,5.06605,5.06687,14000000.0
2008-08-27 04:41:00,5.06658,5.06777,5.06573,5.06711,12000000.0
2008-08-27 04:42:00,5.06767,5.06838,5.06728,5.06799,11000000.0
2008-08-27 04:43:00,5.06869,5.06869,5.06737,5.0683,15000000.0
2008-08-27 04:44:00,5.06908,5.06925,5.06792,5.06925,13000000.0
2008-08-27 04:45:00,5.06845,5.06851,5.06765,5.06778,19000000.0
2008-08-27 04:46:00,5.06815,5.06919,5.06751,5.06832,14000000.0
2008-08-27 04:47:00,5.06858,5.06875,5.06763,5.06875,7000000.0
2008-08-27 04:48:00,5.06815,5.06878,5.06739,5.06739,14000000.0
2008-08-27 04:49:00,5.06823,5.06895,5.06791,5.06815,12000000.0
2008-08-27 04:50:00,5.06912,5.07002,5.06888,5.06983,9000000.0
2008-08-27 04:51:00,5.07009,5.07073,5.06927,5.07073,16000000.0
2008-08-27 04:52:00,5.06906,5.0712,5.06906,5.0712,14000000.0
2008-08-27 04:53:00,5.0698,5.07114,5.06973,5.07114,12000000.0
2008-08-27 04:54:00,5.06991,5.07039,5.06937,5.07009,9000000.0
2008-08-27 04:55:00,5.07038,5.07058,5.06914,5.07018,19000000.0
2008-08-27 04:56:00,5.06945,5.07026,5.06905,5.06975,17000000.0
2008-08-27 04:57:00,5.06953,5.07019,5.06901,5.06943,15000000.0
2008-08-27 04:58:00,5.07016,5.07052,5.06905,5.06905,7000000.0
2008-08-27 04:59:00,5.06976,5.07044,5.0695,5.07044,10000000.0
2008-08-27 05:00:00,5.06923,5.0705,5.06902,5.07003,19000000.0
2008-08-27 05:01:00,5.06955,5.06971,5.06891,5.06934,8000000.0
2008-08-27 05:02:00,5.06877,5.06971,5.06877,5.06949,8000000.0
2008-08-27 05:03:00,5.06904,5.06988,5.0675,5.06845,13000000.0
2008-08-27 05:04:00,5.06701,5.06821,5.06619,5.0669,16000000.0
2008-08-27 05:05:00,5.06714,5.06787,5.06649,5.06787,17000000.0
2008-08-27 05:06:00,5.0675,5.06792,5.0665,5.0665,15000000.0
2008-08-27 05:07:00,5.06706,5.06781,5.06668,5.06781,9000000.0
2008-08-27 05:08:00,5.06797,5.0684,5.06714,5.06812,14000000.0
2008-08-27 05:09:00,5.06884,5.06898,5.06748,5.06748,15000000.0
2008-08-27 05:10:00,5.06892,5.06892,5.06762,5.06812,13000000.0
2008-08-27 05:11:00,5.06815,5.06815,5.06714,5.06809,13000000.0
2008-08-27 05:12:00,5.06886,5.06886,5.06732,5.06867,15000000.0
2008-08-27 05:13:00,5.06779,5.06864,5.06727,5.06727,14000000.0
2008-08-27 05:14:00,5.06898,5.069,5.06797,5.06883,13000000.0
2008-08-27 05:15:00,5.06815,5.06865,5.06756,5.06865,15000000.0
2008-08-27 05:16:00,5.06754,5.06793,5.06595,5.06688,12000000.0
2008-08-27 05:17:00,5.06614,5.06696,5.06516,5.06516,13000000.0
2008-08-27 05:18:00,5.06521,5.06569,5.06427,5.06489,14000000.0
2008-08-27 05:19:00,5.06552,5.06558,5.06447,5.0646,9000000.0
2008-08-27 05:20:00,5.06453,5.06493,5.06262,5.06336,12000000.0
2008-08-27 05:21:00,5.06191,5.0642,5.06188,5.0642,9000000.0
2008-08-27 05:22:00,5.06389,5.06435,5.06327,5.06348,13000000.0
2008-08-27 05:23:00,5.06469,5.06477,5.06394,5.06441,9000000.0
2008-08-27 05:24:00,5.06482,5.06554,5.06397,5.06514,13000000.0
2008-08-27 05:25:00,5.06528,5.06542,5.06443,5.06533,10000000.0
2008-08-27 05:26:00,5.06433,5.06576,5.06433,5.06576,11000000.0
2008-08-27 05:27:00,5.065,5.06628,5.06498,5.06603,20000000.0
2008-08-27 05:28:00,5.06507,5.06634,5.06488,5.06586,11000000.0
2008-08-27 05:29:00,5.06499,5.06545,5.06443,5.06458,8000000.0
2008-08-27 05:30:00,5.06498,5.06547,5.06362,5.06401,13000000.0
2008-08-27 05:31:00,5.06375,5.06422,5.06241,5.06415,12000000.0
2008-08-27 05:32:00,5.06352,5.06375,5.06197,5.06239,14000000.0
2008-08-27 05:33:00,5.06315,5.06345,5.06261,5.06315,10000000.0
2008-08-27 05:34:00,5.06386,5.0641,5.06301,5.06374,14000000.0
2008-08-27 05:35:00,5.06384,5.06456,5.06292,5.06397,16000000.0
2008-08-27 05:36:00,5.06254,5.06387,5.06254,5.06266,11000000.0
2008-08-27 05:37:00,5.06252,5.0634,5.06011,5.06015,14000000.0
2008-08-27 05:38:00,5.05811,5.05811,5.05509,5.0569,12000000.0
2008-08-27 05:39:00,5.05734,5.05787,5.05653,5.05746,16000000.0
2008-08-27 05:40:00,5.05743,5.05829,5.05652,5.05786,15000000.0
2008-08-27 05:41:00,5.05698,5.05915,5.05698,5.05878,11000000.0
2008-08-27 05:42:00,5.05798,5.05953,5.05798,5.05886,20000000.0
2008-08-27 05:43:00,5.05863,5.05903,5.05759,5.05825,13000000.0
2008-08-27 05:44:00,5.0583,5.0583,5.05756,5.0577,10000000.0
2008-08-27 05:45:00,5.05767,5.05812,5.05617,5.05617,9000000.0
2008-08-27 05:46:00,5.05644,5.05752,5.05589,5.05723,24000000.0
2008-08-27 05:47:00,5.05636,5.05698,5.05454,5.0552,16000000.0
2008-08-27 05:48:00,5.05552,5.05556,5.05371,5.05439,8000000.0
2008-08-27 05:49:00,5.05478,5.05612,5.05448,5.05592,7000000.0
2008-08-27 05:50:00,5.05499,5.05702,5.05499,5.05538,11000000.0
2008-08-27 05:51:00,5.05639,5.05664,5.05515,5.05601,18000000.0
2008-08-27 05:52:00,5.05379,5.05436,5.05268,5.05352,9000000.0
2008-08-27 05:53:00,5.05333,5.05411,5.05253,5.05378,15000000.0
2008-08-27 05:54:00,5.0546,5.05549,5.05303,5.05347,14000000.0
2008-08-27 05:55:00,5.05498,5.05695,5.05454,5.05527,15000000.0
2008-08-27 05:56:00,5.05652,5.0572,5.05559,5.05629,23000000.0
2008-08-27 05:57:00,5.05711,5.05724,5.05603,5.05715,17000000.0
2008-08-27 05:58:00,5.05674,5.05723,5.05564,5.05564,11000000.0
2008-08-27 05:59:00,5.05605,5.05618,5.05515,5.05586,13000000.0
2008-08-27 06:00:00,5.05534,5.05682,5.05501,5.05554,18000000.0
2008-08-27 06:01:00,5.05536,5.05684,5.05522,5.05649,9000000.0
2008-08-27 06:02:00,5.05561,5.05621,5.05463,5.05608,16000000.0
2008-08-27 06:03:00,5.05596,5.05727,5.0557,5.05676,12000000.0
2008-08-27 06:04:00,5.05778,5.05805,5.05603,5.05603,17000000.0
2008-08-27 06:05:00,5.0571,5.05808,5.0564,5.05699,11000000.0
2008-08-27 06:06:00,5.0579,5.05825,5.05672,5.05672,14000000.0
2008-08-27 06:07:00,5.05721,5.05768,5.05622,5.05628,13000000.0
2008-08-27 06:08:00,5.05768,5.05856,5.05654,5.05835,13000000.0
2008-08-27 06:09:00,5.05898,5.05898,5.05771,5.05804,11000000.0
2008-08-27 06:10:00,5.05813,5.05908,5.05784,5.05907,8000000.0
2008-08-27 06:11:00,5.05914,5.05924,5.05785,5.05804,17000000.0
2008-08-27 06:12:00,5.05865,5.05945,5.05798,5.05893,13000000.0
2008-08-27 06:13:00,5.05862,5.05977,5.05803,5.05977,13000000.0
2008-08-27 06:14:00,5.05917,5.05953,5.0589,5.0589,11000000.0
2008-08-27 06:15:00,5.05855,5.06022,5.05855,5.05978,16000000.0
2008-08-27 06:16:00,5.06038,5.0611,5.05916,5.06042,13000000.0
2008-08-27 06:17:00,5.06103,5.06103,5.05853,5.05902,18000000.0
2008-08-27 06:18:00,5.05991,5.05992,5.05852,5.0588,11000000.0
2008-08-27 06:19:00,5.06015,5.06048,5.0594,5.05961,7000000.0
2008-08-27 06:20:00,5.05934,5.05976,5.05815,5.05897,17000000.0
2008-08-27 06:21:00,5.05973,5.06032,5.05889,5.05889,13000000.0
2008-08-27 06:22:00,5.06007,5.0602,5.05851,5.05851,19000000.0
2008-08-27 06:23:00,5.06066,5.06066,5.05847,5.05897,19000000.0
2008-08-27 06:24:00,5.05944,5.06026,5.0587,5.05949,20000000.0
2008-08-27 06:25:00,5.05955,5.0599,5.05902,5.05977,8000000.0
2008-08-27 06:26:00,5.06017,5.0609,5.05915,5.06044,19000000.0
2008-08-27 06:27:00,5.05996,5.06102,5.05919,5.0606,12000000.0
2008-08-27 06:28:00,5.05963,5.06039,5.05936,5.05936,10000000.0
2008-08-27 06:29:00,5.06043,5.06098,5.05934,5.06098,10000000.0
2008-08-27 06:30:00,5.05895,5.06005,5.05895,5.0594,12000000.0
2008-08-27 06:31:00,5.05957,5.05996,5.05761,5.05931,15000000.0
2008-08-27 06:32:00,5.05951,5.05951,5.058,5.05856,11000000.0
2008-08-27 06:33:00,5.05807,5.05831,5.05734,5.05773,13000000.0
2008-08-27 06:34:00,5.05768,5.05811,5.05675,5.05805,7000000.0
2008-08-27 06:35:00,5.05849,5.05868,5.05733,5.05803,11000000.0
2008-08-27 06:36:00,5.05971,5.06015,5.05795,5.05806,7000000.0
2008-08-27 06:37:00,5.05836,5.0595,5.05796,5.0595,9000000.0
2008-08-27 06:38:00,5.05909,5.0602,5.05847,5.0602,11000000.0
2008-08-27 06:39:00,5.05987,5.06143,5.05941,5.05993,14000000.0
2008-08-27 06:40:00,5.06078,5.06319,5.06078,5.06319,12000000.0
2008-08-27 06:41:00,5.06202,5.06295,5.06137,5.06223,17000000.0
2008-08-27 06:42:00,5.06242,5.0632,5.06172,5.06295,13000000.0
2008-08-27 06:43:00,5.06375,5.06375,5.06237,5.06273,11000000.0
2008-08-27 06:44:00,5.06283,5.06325,5.06179,5.06292,15000000.0
2008-08-27 06:45:00,5.06344,5.06349,5.06143,5.06224,10000000.0
2008-08-27 06:46:00,5.06168,5.06263,5.06098,5.06098,14000000.0
2008-08-27 06:47:00,5.06075,5.06187,5.06075,5.06108,10000000.0
2008-08-27 06:48:00,5.06053,5.06195,5.06053,5.06195,13000000.0
2008-08-27 06:49:00,5.06132,5.06178,5.06006,5.0611,15000000.0
2008-08-27 06:50:00,5.05982,5.06067,5.05943,5.06031,16000000.0
2008-08-27 06:51:00,5.06065,5.0609,5.0596,5.06083,14000000.0
2008-08-27 06:52:00,5.06059,5.06135,5.06003,5.06103,10000000.0
2008-08-27 06:53:00,5.06065,5.0612,5.05989,5.06042,12000000.0
2008-08-27 06:54:00,5.06019,5.06096,5.05989,5.06079,14000000.0
2008-08-27 06:55:00,5.06101,5.06172,5.05994,5.06081,18000000.0
2008-08-27 06:56:00,5.05983,5.06204,5.05983,5.06171,19000000.0
2008-08-27 06:57:00,5.06146,5.06146,5.06036,5.06072,8000000.0
2008-08-27 06:58:00,5.06058,5.06124,5.06028,5.06124,10000000.0
2008-08-27 06:59:00,5.06022,5.06152,5.06015,5.06046,17000000.0
2008-08-27 07:00:00,5.06017,5.06067,5.05956,5.06043,11000000.0
2008-08-27 07:01:00,5.06117,5.06117,5.05874,5.06034,11000000.0
2008-08-27 07:02:00,5.06142,5.06215,5.06015,5.06103,13000000.0
2008-08-27 07:03:00,5.06137,5.06198,5.0604,5.06083,12000000.0
2008-08-27 07:04:00,5.0614,5.06142,5.05995,5.06074,18000000.0
2008-08-27 07:05:00,5.06076,5.06168,5.06034,5.06168,12000000.0
2008-08-27 07:06:00,5.06195,5.06195,5.06052,5.06152,15000000.0
2008-08-27 07:07:00,5.06148,5.0621,5.06121,5.0621,11000000.0
2008-08-27 07:08:00,5.06093,5.06189,5.06077,5.06189,9000000.0
2008-08-27 07:09:00,5.06206,5.0622,5.06099,5.06214,15000000.0
2008-08-27 07:10:00,5.06224,5.06231,5.06082,5.06082,19000000.0
2008-08-27 07:11:00,5.06124,5.06166,5.06063,5.06063,9000000.0
2008-08-27 07:12:00,5.06141,5.06141,5.06026,5.0609,12000000.0
2008-08-27 07:13:00,5.06059,5.06226,5.06058,5.06226,19000000.0
2008-08-27 07:14:00,5.06135,5.06182,5.06103,5.06165,8000000.0
2008-08-27 07:15:00,5.06222,5.06307,5.06147,5.06225,16000000.0
2008-08-27 07:16:00,5.06233,5.0634,5.06178,5.06254,18000000.0
2008-08-27 07:17:00,5.06315,5.06336,5.0621,5.0633,22000000.0
2008-08-27 07:18:00,5.06229,5.06326,5.06136,5.06192,16000000.0
2008-08-27 07:19:00,5.0631,5.0631,5.0616,5.06221,17000000.0
2008-08-27 07:20:00,5.0623,5.06315,5.06139,5.06139,14000000.0
2008-08-27 07:21:00,5.0627,5.0627,5.06183,5.06216,16000000.0
2008-08-27 07:22:00,5.06182,5.06256,5.06157,5.06157,14000000.0
2008-08-27 07:23:00,5.06181,5.06267,5.06139,5.06142,17000000.0
2008-08-27 07:24:00,5.06241,5.06357,5.06208,5.06357,9000000.0
2008-08-27 07:25:00,5.06309,5.06371,5.06209,5.06275,13000000.0
2008-08-27 07:26:00,5.06343,5.06355,5.06216,5.06295,13000000.0
2008-08-27 07:27:00,5.06314,5.06314,5.06201,5.06298,7000000.0
2008-08-27 07:28:00,5.06246,5.06246,5.06081,5.0615,18000000.0
2008-08-27 07:29:00,5.06149,5.06149,5.06053,5.06105,8000000.0
2008-08-27 07:30:00,5.06096,5.06123,5.05949,5.06114,16000000.0
2008-08-27 07:31:00,5.06045,5.06058,5.05981,5.06057,15000000.0
2008-08-27 07:32:00,5.0607,5.06076,5.05864,5.05932,13000000.0
2008-08-27 07:33:00,5.05967,5.06004,5.05898,5.05979,8000000.0
2008-08-27 07:34:00,5.05865,5.05924,5.05745,5.05745,11000000.0
2008-08-27 07:35:00,5.05941,5.05941,5.05706,5.05785,16000000.0
2008-08-27 07:36:00,5.05862,5.05924,5.05733,5.05924,11000000.0
2008-08-27 07:37:00,5.05824,5.06014,5.05824,5.05991,17000000.0
2008-08-27 07:38:00,5.06042,5.06042,5.05923,5.05977,9000000.0
2008-08-27 07:39:00,5.06017,5.06033,5.05868,5.06024,12000000.0
2008-08-27 07:40:00,5.05981,5.06049,5.05869,5.06003,14000000.0
2008-08-27 07:41:00,5.06089,5.06116,5.05994,5.06079,14000000.0
2008-08-27 07:42:00,5.05985,5.06143,5.05948,5.06143,8000000.0
2008-08-27 07:43:00,5.0617,5.0617,5.05978,5.06139,15000000.0
2008-08-27 07:44:00,5.06134,5.06229,5.06034,5.06201,13000000.0
2008-08-27 07:45:00,5.06138,5.06347,5.06138,5.06294,19000000.0
2008-08-27 07:46:00,5.06227,5.06392,5.06213,5.06354,11000000.0
2008-08-27 07:47:00,5.06448,5.06475,5.06242,5.06453,16000000.0
2008-08-27 07:48:00,5.06528,5.06528,5.06381,5.0649,9000000.0
2008-08-27 07:49:00,5.06451,5.06517,5.06399,5.06488,11000000.0
2008-08-27 07:50:00,5.06597,5.06632,5.06409,5.06632,11000000.0
2008-08-27 07:51:00,5.06466,5.06775,5.06466,5.06565,13000000.0
2008-08-27 07:52:00,5.0667,5.06693,5.06543,5.06649,14000000.0
2008-08-27 07:53:00,5.06677,5.06708,5.06511,5.06685,10000000.0
2008-08-27 07:54:00,5.06544,5.06721,5.06543,5.06661,17000000.0
2008-08-27 07:55:00,5.0654,5.06638,5.06512,5.06549,10000000.0
2008-08-27 07:56:00,5.06502,5.06589,5.06445,5.06552,11000000.0
2008-08-27 07:57:00,5.06552,5.06669,5.06501,5.06657,11000000.0
2008-08-27 07:58:00,5.06595,5.06828,5.06595,5.06735,24000000.0
2008-08-27 07:59:00,5.06885,5.06937,5.06817,5.06885,11000000.0
2008-08-27 08:00:00,5.06926,5.06926,5.06763,5.06855,14000000.0
2008-08-27 08:01:00,5.06791,5.06913,5.06706,5.06833,15000000.0
2008-08-27 08:02:00,5.06792,5.06845,5.06713,5.06757,16000000.0
2008-08-27 08:03:00,5.06834,5.06983,5.06801,5.06983,10000000.0
2008-08-27 08:04:00,5.06983,5.07116,5.06888,5.07008,13000000.0
2008-08-27 08:05:00,5.06927,5.06927,5.06636,5.06786,18000000.0
2008-08-27 08:06:00,5.06728,5.06825,5.06637,5.06667,14000000.0
2008-08-27 08:07:00,5.06752,5.06752,5.0647,5.06584,11000000.0
2008-08-27 08:08:00,5.06524,5.06652,5.06448,5.06501,19000000.0
2008-08-27 08:09:00,5.06506,5.06552,5.06469,5.06523,9000000.0
2008-08-27 08:10:00,5.06649,5.0668,5.06534,5.06659,8000000.0
2008-08-27 08:11:00,5.0661,5.06692,5.06541,5.0662,16000000.0
2008-08-27 08:12:00,5.0643,5.06466,5.06296,5.06359,16000000.0
2008-08-27 08:13:00,5.06438,5.06438,5.06282,5.06401,15000000.0
2008-08-27 08:14:00,5.06418,5.06455,5.06258,5.06301,15000000.0
2008-08-27 08:15:00,5.06412,5.06489,5.06267,5.06267,14000000.0
2008-08-27 08:16:00,5.06521,5.06612,5.06375,5.06595,14000000.0
2008-08-27 08:17:00,5.06469,5.06558,5.06369,5.06507,15000000.0
2008-08-27 08:18:00,5.06386,5.06528,5.06373,5.06463,11000000.0
2008-08-27 08:19:00,5.06538,5.06564,5.06386,5.06454,16000000.0
2008-08-27 08:20:00,5.06576,5.06576,5.0646,5.06496,17000000.0
2008-08-27 08:21:00,5.06494,5.06577,5.06362,5.06362,15000000.0
2008-08-27 08:22:00,5.06318,5.0653,5.06318,5.06524,8000000.0
2008-08-27 08:23:00,5.06404,5.06571,5.06339,5.06565,15000000.0
2008-08-27 08:24:00,5.06612,5.06696,5.06551,5.06621,8000000.0
2008-08-27 08:25:00,5.06631,5.06887,5.06544,5.06887,17000000.0
2008-08-27 08:26:00,5.06923,5.06937,5.06724,5.06831,14000000.0
2008-08-27 08:27:00,5.06766,5.06878,5.06696,5.06812,9000000.0
2008-08-27 08:28:00,5.06878,5.06884,5.06777,5.06777,11000000.0
2008-08-27 08:29:00,5.06899,5.06899,5.06725,5.06725,15000000.0
2008-08-27 08:30:00,5.06726,5.06799,5.06656,5.06668,10000000.0
2008-08-27 08:31:00,5.06495,5.06646,5.06493,5.06604,17000000.0
2008-08-27 08:32:00,5.06589,5.06631,5.06426,5.06537,20000000.0
2008-08-27 08:33:00,5.06517,5.06521,5.06357,5.06428,7000000.0
2008-08-27 08:34:00,5.06474,5.06564,5.06403,5.06564,8000000.0
2008-08-27 08:35:00,5.06528,5.06603,5.06383,5.0654,19000000.0
2008-08-27 08:36:00,5.06441,5.06519,5.06313,5.06407,14000000.0
2008-08-27 08:37:00,5.06472,5.06527,5.06331,5.06473,12000000.0
2008-08-27 08:38:00,5.06378,5.06476,5.06217,5.06378,13000000.0
2008-08-27 08:39:00,5.06342,5.06342,5.06157,5.06237,14000000.0
2008-08-27 08:40:00,5.06358,5.06361,5.06161,5.06278,12000000.0
2008-08-27 08:41:00,5.06215,5.06288,5.06176,5.06286,11000000.0
2008-08-27 08:42:00,5.06206,5.06465,5.06196,5.06395,18000000.0
2008-08-27 08:43:00,5.06457,5.06569,5.06423,5.06569,8000000.0
2008-08-27 08:44:00,5.06522,5.06847,5.06512,5.06804,12000000.0
2008-08-27 08:45:00,5.06582,5.06832,5.06582,5.06792,20000000.0
2008-08-27 08:46:00,5.06892,5.06934,5.06803,5.06883,10000000.0
2008-08-27 08:47:00,5.06802,5.06854,5.06568,5.06627,13000000.0
2008-08-27 08:48:00,5.06698,5.06789,5.06558,5.06594,16000000.0
2008-08-27 08:49:00,5.06669,5.06856,5.06627,5.06837,9000000.0
2008-08-27 08:50:00,5.06761,5.06966,5.06761,5.06892,17000000.0
2008-08-27 08:51:00,5.07012,5.07134,5.06933,5.07134,8000000.0
2008-08-27 08:52:00,5.07125,5.07165,5.0698,5.07113,20000000.0
2008-08-27 08:53:00,5.07107,5.07134,5.06979,5.071,16000000.0
2008-08-27 08:54:00,5.06967,5.07204,5.06967,5.07204,15000000.0
2008-08-27 08:55:00,5.07089,5.07284,5.07027,5.07284,12000000.0
2008-08-27 08:56:00,5.07196,5.07361,5.07174,5.07359,14000000.0
2008-08-27 08:57:00,5.07396,5.07467,5.0723,5.07307,14000000.0
2008-08-27 08:58:00,5.07413,5.07491,5.07289,5.07289,15000000.0
2008-08-27 08:59:00,5.07369,5.07446,5.07258,5.07327,15000000.0
2008-08-27 09:00:00,5.07428,5.0762,5.07353,5.0757,14000000.0
2008-08-27 09:01:00,5.07515,5.07579,5.07404,5.07579,14000000.0
2008-08-27 09:02:00,5.07519,5.07519,5.07329,5.07451,17000000.0
2008-08-27 09:03:00,5.07372,5.07372,5.07223,5.07255,16000000.0
2008-08-27 09:04:00,5.07357,5.0736,5.07184,5.07184,10000000.0
2008-08-27 09:05:00,5.07385,5.07484,5.0729,5.07484,14000000.0
2008-08-27 09:06:00,5.07416,5.07537,5.07388,5.07469,14000000.0
2008-08-27 09:07:00,5.07478,5.07483,5.07385,5.07433,9000000.0
2008-08-27 09:08:00,5.07418,5.0742,5.07239,5.07339,17000000.0
2008-08-27 09:09:00,5.07301,5.07414,5.07237,5.074,9000000.0
2008-08-27 09:10:00,5.07388,5.07428,5.07223,5.07292,12000000.0
2008-08-27 09:11:00,5.07421,5.07421,5.07249,5.07249,15000000.0
2008-08-27 09:12:00,5.07281,5.07289,5.07163,5.07166,14000000.0
2008-08-27 09:13:00,5.07176,5.07351,5.07176,5.07201,12000000.0
2008-08-27 09:14:00,5.07268,5.07281,5.07163,5.07199,13000000.0
2008-08-27 09:15:00,5.0722,5.07289,5.07175,5.0727,13000000.0
2008-08-27 09:16:00,5.0727,5.0727,5.07051,5.07075,10000000.0
2008-08-27 09:17:00,5.07159,5.07159,5.06842,5.07004,14000000.0
2008-08-27 09:18:00,5.07067,5.0713,5.06824,5.06978,16000000.0
2008-08-27 09:19:00,5.06961,5.07131,5.06927,5.07042,14000000.0
2008-08-27 09:20:00,5.07025,5.07101,5.06982,5.07064,11000000.0
2008-08-27 09:21:00,5.07137,5.0718,5.0703,5.07093,11000000.0
2008-08-27 09:22:00,5.07116,5.07179,5.07022,5.07049,18000000.0
2008-08-27 09:23:00,5.06915,5.07043,5.06833,5.06892,18000000.0
2008-08-27 09:24:00,5.06895,5.0698,5.0685,5.06948,18000000.0
2008-08-27 09:25:00,5.06845,5.07009,5.06791,5.07009,13000000.0
2008-08-27 09:26:00,5.06909,5.06977,5.06868,5.06974,13000000.0
2008-08-27 09:27:00,5.06896,5.06896,5.06758,5.06856,11000000.0
2008-08-27 09:28:00,5.0683,5.0683,5.06439,5.06529,12000000.0
2008-08-27 09:29:00,5.06538,5.06593,5.06368,5.06415,16000000.0
2008-08-27 09:30:00,5.06466,5.06578,5.06438,5.06539,11000000.0
2008-08-27 09:31:00,5.0658,5.06624,5.06418,5.06552,13000000.0
2008-08-27 09:32:00,5.06553,5.06553,5.06188,5.06318,14000000.0
2008-08-27 09:33:00,5.06318,5.06381,5.06144,5.06182,16000000.0
2008-08-27 09:34:00,5.06235,5.06278,5.06135,5.06173,13000000.0
2008-08-27 09:35:00,5.06114,5.0615,5.06003,5.0607,9000000.0
2008-08-27 09:36:00,5.05961,5.06015,5.0589,5.05969,7000000.0
2008-08-27 09:37:00,5.05908,5.06056,5.05815,5.05825,14000000.0
2008-08-27 09:38:00,5.05995,5.06042,5.05794,5.05947,18000000.0
2008-08-27 09:39:00,5.05773,5.05974,5.05625,5.05759,15000000.0
2008-08-27 09:40:00,5.05648,5.05708,5.05543,5.05697,10000000.0
2008-08-27 09:41:00,5.05677,5.05918,5.05656,5.05917,14000000.0
2008-08-27 09:42:00,5.05917,5.05917,5.05659,5.05703,18000000.0
2008-08-27 09:43:00,5.05851,5.05867,5.05676,5.05773,9000000.0
2008-08-27 09:44:00,5.05855,5.05926,5.0578,5.05926,10000000.0
2008-08-27 09:45:00,5.05903,5.05992,5.05813,5.05992,10000000.0
2008-08-27 09:46:00,5.05986,5.06031,5.05881,5.05892,14000000.0
2008-08-27 09:47:00,5.05952,5.06022,5.05863,5.05959,11000000.0
2008-08-27 09:48:00,5.0605,5.06148,5.05978,5.06089,10000000.0
2008-08-27 09:49:00,5.06111,5.06111,5.0593,5.0593,13000000.0
2008-08-27 09:50:00,5.06038,5.06166,5.06015,5.06049,12000000.0
2008-08-27 09:51:00,5.06049,5.06211,5.06025,5.0617,18000000.0
2008-08-27 09:52:00,5.06094,5.06248,5.06014,5.06044,12000000.0
2008-08-27 09:53:00,5.06081,5.06208,5.06021,5.06059,18000000.0
2008-08-27 09:54:00,5.06155,5.06207,5.0609,5.06134,13000000.0
2008-08-27 09:55:00,5.06054,5.06233,5.06054,5.06189,14000000.0
2008-08-27 09:56:00,5.06043,5.06223,5.06043,5.06223,16000000.0
2008-08-27 09:57:00,5.06135,5.06222,5.06,5.06101,17000000.0
2008-08-27 09:58:00,5.05919,5.06104,5.05919,5.06084,18000000.0
2008-08-27 09:59:00,5.0606,5.06085,5.05936,5.06044,7000000.0
2008-08-27 10:00:00,5.05956,5.06111,5.05931,5.06071,13000000.0
2008-08-27 10:01:00,5.05863,5.06091,5.05863,5.06012,15000000.0
2008-08-27 10:02:00,5.05901,5.06171,5.05901,5.06171,10000000.0
2008-08-27 10:03:00,5.06011,5.06126,5.05964,5.06126,15000000.0
2008-08-27 10:04:00,5.06041,5.06054,5.05907,5.05907,13000000.0
2008-08-27 10:05:00,5.05978,5.061,5.05868,5.05987,16000000.0
2008-08-27 10:06:00,5.0609,5.06181,5.05979,5.06144,16000000.0
2008-08-27 10:07:00,5.05991,5.06136,5.05865,5.06054,24000000.0
2008-08-27 10:08:00,5.05941,5.05941,5.05731,5.05819,13000000.0
2008-08-27 10:09:00,5.05871,5.05879,5.05626,5.05809,17000000.0
2008-08-27 10:10:00,5.05725,5.05862,5.05667,5.0586,14000000.0
2008-08-27 10:11:00,5.05934,5.0597,5.05796,5.05888,14000000.0
2008-08-27 10:12:00,5.0602,5.06027,5.05888,5.05992,9000000.0
2008-08-27 10:13:00,5.05852,5.05901,5.05758,5.05783,13000000.0
2008-08-27 10:14:00,5.05787,5.05837,5.05708,5.05741,10000000.0
2008-08-27 10:15:00,5.05609,5.05789,5.05585,5.05719,19000000.0
2008-08-27 10:16:00,5.05683,5.05754,5.05599,5.0565,11000000.0
2008-08-27 10:17:00,5.05769,5.05861,5.05674,5.05749,13000000.0
2008-08-27 10:18:00,5.0584,5.05897,5.05701,5.05845,21000000.0
2008-08-27 10:19:00,5.05691,5.05846,5.05689,5.05826,12000000.0
2008-08-27 10:20:00,5.05699,5.06066,5.05699,5.06066,8000000.0
2008-08-27 10:21:00,5.06035,5.06035,5.05894,5.0599,17000000.0
2008-08-27 10:22:00,5.05966,5.06064,5.05882,5.06064,15000000.0
2008-08-27 10:23:00,5.06129,5.06214,5.06059,5.06202,11000000.0
2008-08-27 10:24:00,5.06203,5.06296,5.06066,5.06193,13000000.0
2008-08-27 10:25:00,5.06121,5.06212,5.05997,5.06013,14000000.0
2008-08-27 10:26:00,5.06172,5.06246,5.06115,5.06246,10000000.0
2008-08-27 10:27:00,5.06276,5.06276,5.0611,5.06225,9000000.0
2008-08-27 10:28:00,5.06114,5.06162,5.06051,5.0609,11000000.0
2008-08-27 10:29:00,5.06164,5.06164,5.05946,5.0602,19000000.0
2008-08-27 10:30:00,5.06055,5.06069,5.05884,5.06039,11000000.0
2008-08-27 10:31:00,5.05986,5.06145,5.05986,5.06145,15000000.0
2008-08-27 10:32:00,5.06298,5.0636,5.06185,5.06206,9000000.0
2008-08-27 10:33:00,5.06287,5.06397,5.06206,5.06323,16000000.0
2008-08-27 10:34:00,5.06256,5.06286,5.06179,5.06224,11000000.0
2008-08-27 10:35:00,5.0616,5.06395,5.0616,5.06329,9000000.0
2008-08-27 10:36:00,5.06466,5.06466,5.06332,5.06438,13000000.0
2008-08-27 10:37:00,5.06431,5.06431,5.06226,5.06358,14000000.0
2008-08-27 10:38:00,5.06421,5.06438,5.0634,5.06365,7000000.0
2008-08-27 10:39:00,5.06374,5.06488,5.06317,5.06488,12000000.0
2008-08-27 10:40:00,5.06355,5.06468,5.06309,5.06372,17000000.0
2008-08-27 10:41:00,5.06462,5.06489,5.06291,5.06352,15000000.0
2008-08-27 10:42:00,5.06352,5.06386,5.06258,5.06304,13000000.0
2008-08-27 10:43:00,5.06282,5.06472,5.0627,5.06334,15000000.0
2008-08-27 10:44:00,5.0645,5.06452,5.06324,5.06437,11000000.0
2008-08-27 10:45:00,5.06523,5.06523,5.06255,5.06348,17000000.0
2008-08-27 10:46:00,5.06394,5.06395,5.06237,5.06288,9000000.0
2008-08-27 10:47:00,5.06358,5.06461,5.06316,5.06437,9000000.0
2008-08-27 10:48:00,5.06395,5.06494,5.0637,5.06494,11000000.0
2008-08-27 10:49:00,5.06365,5.06458,5.06304,5.06326,11000000.0
2008-08-27 10:50:00,5.06194,5.06379,5.06172,5.06228,16000000.0
2008-08-27 10:51:00,5.06146,5.06175,5.0603,5.06038,21000000.0
2008-08-27 10:52:00,5.05981,5.0623,5.05981,5.0623,8000000.0
2008-08-27 10:53:00,5.06126,5.06196,5.06012,5.06196,12000000.0
2008-08-27 10:54:00,5.06083,5.06269,5.0601,5.06095,16000000.0
2008-08-27 10:55:00,5.05979,5.06197,5.05978,5.06197,13000000.0
2008-08-27 10:56:00,5.06114,5.06256,5.06095,5.06256,16000000.0
2008-08-27 10:57:00,5.062,5.062,5.05961,5.06166,10000000.0
2008-08-27 10:58:00,5.06146,5.06188,5.05859,5.06021,12000000.0
2008-08-27 10:59:00,5.06028,5.06051,5.05937,5.06015,11000000.0
2008-08-27 11:00:00,5.06118,5.06118,5.05918,5.0608,13000000.0
2008-08-27 11:01:00,5.05992,5.06045,5.05928,5.05957,9000000.0
2008-08-27 11:02:00,5.06041,5.06055,5.05924,5.06027,8000000.0
2008-08-27 11:03:00,5.05993,5.06173,5.0596,5.06108,10000000.0
2008-08-27 11:04:00,5.06167,5.06169,5.05967,5.05967,12000000.0
2008-08-27 11:05:00,5.06114,5.06114,5.05894,5.05894,11000000.0
2008-08-27 11:06:00,5.06021,5.06022,5.05826,5.05826,8000000.0
2008-08-27 11:07:00,5.05849,5.06087,5.05849,5.05981,14000000.0
2008-08-27 11:08:00,5.06041,5.06129,5.06011,5.06017,18000000.0
2008-08-27 11:09:00,5.0615,5.06203,5.0603,5.06171,15000000.0
2008-08-27 11:10:00,5.0613,5.06191,5.05997,5.06056,12000000.0
2008-08-27 11:11:00,5.06206,5.06206,5.05977,5.05977,11000000.0
2008-08-27 11:12:00,5.06126,5.06126,5.06009,5.06046,8000000.0
2008-08-27 11:13:00,5.06131,5.06131,5.05969,5.06022,15000000.0
2008-08-27 11:14:00,5.06114,5.06122,5.05965,5.0612,13000000.0
2008-08-27 11:15:00,5.06028,5.06179,5.05994,5.06167,20000000.0
2008-08-27 11:16:00,5.06161,5.06191,5.06042,5.06164,15000000.0
2008-08-27 11:17:00,5.06152,5.06183,5.06007,5.0614,18000000.0
2008-08-27 11:18:00,5.06086,5.06137,5.05967,5.06085,20000000.0
2008-08-27 11:19:00,5.05964,5.06067,5.05906,5.06039,13000000.0
2008-08-27 11:20:00,5.05995,5.06118,5.05955,5.05999,20000000.0
2008-08-27 11:21:00,5.05996,5.06043,5.05914,5.06007,18000000.0
2008-08-27 11:22:00,5.06086,5.06116,5.05951,5.06063,18000000.0
2008-08-27 11:23:00,5.0605,5.06106,5.05918,5.06073,13000000.0
2008-08-27 11:24:00,5.0618,5.06181,5.0604,5.06169,9000000.0
2008-08-27 11:25:00,5.06143,5.0619,5.06083,5.06136,8000000.0
2008-08-27 11:26:00,5.06095,5.06161,5.06045,5.06136,8000000.0
2008-08-27 11:27:00,5.06126,5.06126,5.06004,5.06013,7000000.0
2008-08-27 11:28:00,5.06145,5.06145,5.05984,5.06074,14000000.0
2008-08-27 11:29:00,5.06126,5.06168,5.05949,5.06127,16000000.0
2008-08-27 11:30:00,5.0606,5.061,5.0597,5.06064,7000000.0
2008-08-27 11:31:00,5.06084,5.06117,5.05989,5.06113,15000000.0
2008-08-27 11:32:00,5.05971,5.0609,5.05915,5.06,10000000.0
2008-08-27 11:33:00,5.05972,5.06139,5.05941,5.06136,8000000.0
2008-08-27 11:34:00,5.06094,5.06211,5.06049,5.06049,11000000.0
2008-08-27 11:35:00,5.0603,5.06158,5.05931,5.06146,15000000.0
2008-08-27 11:36:00,5.06002,5.0611,5.05941,5.06048,14000000.0
2008-08-27 11:37:00,5.06079,5.06138,5.06006,5.06006,11000000.0
2008-08-27 11:38:00,5.06114,5.06141,5.05958,5.05958,12000000.0
2008-08-27 11:39:00,5.05977,5.06032,5.05936,5.06025,13000000.0
2008-08-27 11:40:00,5.06083,5.06083,5.05934,5.06055,8000000.0
2008-08-27 11:41:00,5.05873,5.06099,5.05873,5.05969,13000000.0
2008-08-27 11:42:00,5.06171,5.06202,5.05952,5.06072,18000000.0
2008-08-27 11:43:00,5.06142,5.06304,5.06018,5.06179,13000000.0
2008-08-27 11:44:00,5.06292,5.06373,5.06175,5.06223,14000000.0
2008-08-27 11:45:00,5.06247,5.06354,5.06224,5.06224,12000000.0
2008-08-27 11:46:00,5.06324,5.06381,5.06249,5.06343,14000000.0
2008-08-27 11:47:00,5.06384,5.06402,5.06258,5.06328,15000000.0
2008-08-27 11:48:00,5.06277,5.06315,5.06236,5.06254,9000000.0
2008-08-27 11:49:00,5.06178,5.06296,5.06118,5.06203,14000000.0
2008-08-27 11:50:00,5.06076,5.06205,5.06076,5.06131,17000000.0
2008-08-27 11:51:00,5.06235,5.06319,5.06068,5.06319,15000000.0
2008-08-27 11:52:00,5.06132,5.06297,5.06132,5.06219,15000000.0
2008-08-27 11:53:00,5.06175,5.06283,5.06123,5.06168,14000000.0
2008-08-27 11:54:00,5.06272,5.06295,5.06162,5.06169,9000000.0
2008-08-27 11:55:00,5.06125,5.06228,5.06099,5.06164,11000000.0
2008-08-27 11:56:00,5.06091,5.06256,5.06091,5.06251,13000000.0
2008-08-27 11:57:00,5.0609,5.06228,5.06074,5.06228,13000000.0
2008-08-27 11:58:00,5.0617,5.06206,5.06047,5.0608,12000000.0
2008-08-27 11:59:00,5.06126,5.06165,5.06067,5.0612,12000000.0
2008-08-27 12:00:00,5.06278,5.06281,5.06119,5.06119,12000000.0
2008-08-27 12:01:00,5.06255,5.06392,5.06159,5.06159,22000000.0
2008-08-27 12:02:00,5.06294,5.06336,5.06198,5.06276,10000000.0
2008-08-27 12:03:00,5.06313,5.06315,5.06224,5.06296,18000000.0
2008-08-27 12:04:00,5.06271,5.0639,5.06242,5.06308,12000000.0
2008-08-27 12:05:00,5.06302,5.06377,5.06221,5.06227,15000000.0
2008-08-27 12:06:00,5.0631,5.0631,5.06103,5.06306,14000000.0
2008-08-27 12:07:00,5.06071,5.06258,5.06071,5.06165,15000000.0
2008-08-27 12:08:00,5.06064,5.06324,5.06064,5.0629,19000000.0
2008-08-27 12:09:00,5.06362,5.06399,5.06247,5.063,12000000.0
2008-08-27 12:10:00,5.06308,5.06376,5.06237,5.06362,23000000.0
2008-08-27 12:11:00,5.06291,5.06372,5.06205,5.06362,21000000.0
2008-08-27 12:12:00,5.06329,5.0636,5.06227,5.06335,9000000.0
2008-08-27 12:13:00,5.06205,5.06342,5.06205,5.06342,13000000.0
2008-08-27 12:14:00,5.06204,5.06326,5.06114,5.06225,15000000.0
2008-08-27 12:15:00,5.0606,5.06119,5.05694,5.05732,14000000.0
2008-08-27 12:16:00,5.05681,5.05787,5.05466,5.05588,16000000.0
2008-08-27 12:17:00,5.05608,5.05896,5.05527,5.05527,13000000.0
2008-08-27 12:18:00,5.05715,5.05731,5.05543,5.05642,9000000.0
2008-08-27 12:19:00,5.05704,5.05709,5.05461,5.05555,10000000.0
2008-08-27 12:20:00,5.05732,5.05771,5.05551,5.05576,7000000.0
2008-08-27 12:21:00,5.057,5.057,5.05533,5.05642,13000000.0
2008-08-27 12:22:00,5.05633,5.05668,5.05533,5.05569,10000000.0
2008-08-27 12:23:00,5.05571,5.05623,5.05506,5.05542,10000000.0
2008-08-27 12:24:00,5.05553,5.05597,5.05373,5.05434,12000000.0
2008-08-27 12:25:00,5.05304,5.05331,5.05023,5.05147,12000000.0
2008-08-27 12:26:00,5.0506,5.05252,5.04978,5.05252,20000000.0
2008-08-27 12:27:00,5.05078,5.05261,5.05078,5.05117,12000000.0
2008-08-27 12:28:00,5.05284,5.05364,5.05142,5.05364,14000000.0
2008-08-27 12:29:00,5.05233,5.05332,5.05192,5.05293,10000000.0
2008-08-27 12:30:00,5.05202,5.05306,5.0512,5.05188,19000000.0
2008-08-27 12:31:00,5.0517,5.05374,5.05107,5.05374,11000000.0
2008-08-27 12:32:00,5.05445,5.05529,5.05344,5.05438,10000000.0
2008-08-27 12:33:00,5.05617,5.05617,5.05416,5.05543,15000000.0
2008-08-27 12:34:00,5.05468,5.05515,5.05288,5.05288,16000000.0
2008-08-27 12:35:00,5.05459,5.05466,5.0526,5.05363,10000000.0
2008-08-27 12:36:00,5.05312,5.05344,5.05241,5.05342,11000000.0
2008-08-27 12:37:00,5.05358,5.05358,5.05171,5.05195,10000000.0
2008-08-27 12:38:00,5.05244,5.05244,5.04996,5.05113,14000000.0
2008-08-27 12:39:00,5.05246,5.05413,5.05076,5.05215,14000000.0
2008-08-27 12:40:00,5.05059,5.05059,5.04811,5.04863,11000000.0
2008-08-27 12:41:00,5.04765,5.04938,5.04604,5.04938,12000000.0
2008-08-27 12:42:00,5.0497,5.05015,5.04827,5.04849,14000000.0
2008-08-27 12:43:00,5.04975,5.04975,5.04658,5.0477,15000000.0
2008-08-27 12:44:00,5.04555,5.04717,5.04447,5.0462,16000000.0
2008-08-27 12:45:00,5.04766,5.04801,5.04629,5.04629,10000000.0
2008-08-27 12:46:00,5.04732,5.04815,5.0445,5.04555,12000000.0
2008-08-27 12:47:00,5.04522,5.04538,5.04329,5.04538,13000000.0
2008-08-27 12:48:00,5.04459,5.04514,5.04288,5.04398,12000000.0
2008-08-27 12:49:00,5.04368,5.04368,5.04194,5.04277,14000000.0
2008-08-27 12:50:00,5.04321,5.04536,5.04321,5.04536,9000000.0
2008-08-27 12:51:00,5.04414,5.0452,5.04316,5.04441,10000000.0
2008-08-27 12:52:00,5.0441,5.04583,5.04408,5.04493,22000000.0
2008-08-27 12:53:00,5.04456,5.04548,5.04412,5.04509,14000000.0
2008-08-27 12:54:00,5.04506,5.04677,5.04452,5.04677,13000000.0
2008-08-27 12:55:00,5.04609,5.04689,5.04495,5.04676,21000000.0
2008-08-27 12:56:00,5.04677,5.04694,5.04543,5.04543,18000000.0
2008-08-27 12:57:00,5.04637,5.0467,5.04543,5.04543,7000000.0
2008-08-27 12:58:00,5.04744,5.0478,5.04471,5.04655,12000000.0
2008-08-27 12:59:00,5.04688,5.04778,5.04661,5.04756,18000000.0
2008-08-27 13:00:00,5.0476,5.0476,5.04604,5.04664,14000000.0
2008-08-27 13:01:00,5.04627,5.04741,5.04602,5.04644,11000000.0
2008-08-27 13:02:00,5.04683,5.04965,5.04659,5.04803,15000000.0
2008-08-27 13:03:00,5.0484,5.04965,5.04758,5.04758,15000000.0
2008-08-27 13:04:00,5.04799,5.04979,5.04743,5.04903,16000000.0
2008-08-27 13:05:00,5.04832,5.04917,5.04769,5.04908,9000000.0
2008-08-27 13:06:00,5.04905,5.04905,5.04763,5.0482,13000000.0
2008-08-27 13:07:00,5.04797,5.04915,5.04739,5.04867,13000000.0
2008-08-27 13:08:00,5.04761,5.0489,5.04737,5.0489,10000000.0
2008-08-27 13:09:00,5.04803,5.04881,5.04715,5.04853,15000000.0
2008-08-27 13:10:00,5.04864,5.04963,5.0478,5.04953,12000000.0
2008-08-27 13:11:00,5.05013,5.05013,5.04869,5.04927,12000000.0
2008-08-27 13:12:00,5.04888,5.05016,5.04888,5.04975,12000000.0
2008-08-27 13:13:00,5.04979,5.05043,5.0488,5.04901,11000000.0
2008-08-27 13:14:00,5.05092,5.05115,5.04973,5.05115,9000000.0
2008-08-27 13:15:00,5.04978,5.05076,5.04933,5.05076,15000000.0
2008-08-27 13:16:00,5.04994,5.05035,5.04893,5.04956,15000000.0
2008-08-27 13:17:00,5.04951,5.04995,5.0482,5.04938,17000000.0
2008-08-27 13:18:00,5.04945,5.05012,5.04837,5.04859,15000000.0
2008-08-27 13:19:00,5.04927,5.04927,5.04753,5.04857,15000000.0
2008-08-27 13:20:00,5.04708,5.0485,5.04694,5.0485,19000000.0
2008-08-27 13:21:00,5.04695,5.04783,5.04695,5.04697,10000000.0
2008-08-27 13:22:00,5.04762,5.04816,5.047,5.04816,8000000.0
2008-08-27 13:23:00,5.04906,5.04906,5.04748,5.04848,15000000.0
2008-08-27 13:24:00,5.04806,5.05018,5.04806,5.04989,11000000.0
2008-08-27 13:25:00,5.05038,5.0513,5.04996,5.0513,9000000.0
2008-08-27 13:26:00,5.05122,5.05144,5.04973,5.05045,8000000.0
2008-08-27 13:27:00,5.04976,5.05123,5.04957,5.05003,15000000.0
2008-08-27 13:28:00,5.04986,5.05147,5.04986,5.05038,17000000.0
2008-08-27 13:29:00,5.05152,5.05162,5.0503,5.05151,11000000.0
2008-08-27 13:30:00,5.05095,5.05259,5.05024,5.05162,21000000.0
2008-08-27 13:31:00,5.05215,5.05215,5.05061,5.05103,11000000.0
2008-08-27 13:32:00,5.05129,5.05213,5.05061,5.05152,10000000.0
2008-08-27 13:33:00,5.05227,5.05254,5.05161,5.05233,8000000.0
2008-08-27 13:34:00,5.05138,5.05295,5.05138,5.05254,15000000.0
2008-08-27 13:35:00,5.05137,5.05221,5.04968,5.04968,13000000.0
2008-08-27 13:36:00,5.04967,5.05093,5.04884,5.0502,11000000.0
2008-08-27 13:37:00,5.05108,5.05124,5.04955,5.0496,8000000.0
2008-08-27 13:38:00,5.05009,5.05091,5.04879,5.04879,13000000.0
2008-08-27 13:39:00,5.05011,5.0507,5.04926,5.05068,7000000.0
2008-08-27 13:40:00,5.04993,5.051,5.04967,5.0497,12000000.0
2008-08-27 13:41:00,5.05014,5.05093,5.04938,5.0506,15000000.0
2008-08-27 13:42:00,5.04994,5.05081,5.04865,5.04946,22000000.0
2008-08-27 13:43:00,5.0501,5.0501,5.04807,5.04822,13000000.0
2008-08-27 13:44:00,5.04794,5.0486,5.04726,5.04855,14000000.0
2008-08-27 13:45:00,5.04851,5.04851,5.04725,5.04795,7000000.0
2008-08-27 13:46:00,5.04759,5.04906,5.04731,5.04894,11000000.0
2008-08-27 13:47:00,5.04801,5.04862,5.04736,5.04862,11000000.0
2008-08-27 13:48:00,5.04884,5.05049,5.04821,5.04849,14000000.0
2008-08-27 13:49:00,5.04906,5.05,5.04809,5.04843,13000000.0
2008-08-27 13:50:00,5.04856,5.04927,5.0472,5.04839,12000000.0
2008-08-27 13:51:00,5.04668,5.04742,5.04581,5.04598,11000000.0
2008-08-27 13:52:00,5.04673,5.04769,5.04601,5.04723,9000000.0
2008-08-27 13:53:00,5.04806,5.04816,5.04641,5.04669,11000000.0
2008-08-27 13:54:00,5.04716,5.04865,5.0459,5.04719,17000000.0
2008-08-27 13:55:00,5.04609,5.04824,5.04609,5.04737,22000000.0
2008-08-27 13:56:00,5.047,5.04783,5.04563,5.04761,13000000.0
2008-08-27 13:57:00,5.04661,5.04789,5.04661,5.04731,19000000.0
2008-08-27 13:58:00,5.04691,5.04826,5.04664,5.04692,11000000.0
2008-08-27 13:59:00,5.0465,5.04771,5.04632,5.0476,7000000.0
2008-08-27 14:00:00,5.04775,5.04883,5.04773,5.04877,9000000.0
2008-08-27 14:01:00,5.04929,5.04967,5.04793,5.04793,7000000.0
2008-08-27 14:02:00,5.04807,5.04895,5.04744,5.04773,13000000.0
2008-08-27 14:03:00,5.04817,5.04855,5.04623,5.04714,17000000.0
2008-08-27 14:04:00,5.04659,5.04776,5.04593,5.04682,13000000.0
2008-08-27 14:05:00,5.04615,5.04794,5.04589,5.04794,8000000.0
2008-08-27 14:06:00,5.04792,5.04837,5.04722,5.04818,10000000.0
2008-08-27 14:07:00,5.04839,5.04839,5.04602,5.04702,10000000.0
2008-08-27 14:08:00,5.04825,5.04858,5.04618,5.04647,14000000.0
2008-08-27 14:09:00,5.04715,5.04737,5.04613,5.04703,16000000.0
2008-08-27 14:10:00,5.04653,5.04735,5.04587,5.04614,12000000.0
2008-08-27 14:11:00,5.04655,5.04799,5.04609,5.04796,14000000.0
2008-08-27 14:12:00,5.04668,5.04726,5.04501,5.04639,13000000.0
2008-08-27 14:13:00,5.04496,5.04599,5.04406,5.04406,11000000.0
2008-08-27 14:14:00,5.04652,5.04655,5.04537,5.04562,14000000.0
2008-08-27 14:15:00,5.04571,5.04609,5.04408,5.04463,11000000.0
2008-08-27 14:16:00,5.04431,5.04595,5.04401,5.04534,11000000.0
2008-08-27 14:17:00,5.04588,5.04589,5.04422,5.04437,14000000.0
2008-08-27 14:18:00,5.04549,5.04549,5.04405,5.04457,11000000.0
2008-08-27 14:19:00,5.04465,5.04465,5.04316,5.04446,8000000.0
2008-08-27 14:20:00,5.04465,5.04551,5.04348,5.04497,10000000.0
2008-08-27 14:21:00,5.04401,5.04473,5.04252,5.04329,14000000.0
2008-08-27 14:22:00,5.0433,5.04476,5.04296,5.04392,17000000.0
2008-08-27 14:23:00,5.04475,5.04475,5.04253,5.04253,8000000.0
2008-08-27 14:24:00,5.04399,5.04548,5.04345,5.04548,16000000.0
2008-08-27 14:25:00,5.04463,5.04612,5.04439,5.04516,11000000.0
2008-08-27 14:26:00,5.04462,5.04617,5.043,5.043,14000000.0
2008-08-27 14:27:00,5.04386,5.04432,5.04275,5.04302,8000000.0
2008-08-27 14:28:00,5.04402,5.04402,5.04182,5.04347,11000000.0
2008-08-27 14:29:00,5.04277,5.04397,5.04209,5.04363,11000000.0
2008-08-27 14:30:00,5.04398,5.05054,5.04398,5.05054,14000000.0
2008-08-27 14:31:00,5.05143,5.05219,5.04904,5.05035,15000000.0
2008-08-27 14:32:00,5.05128,5.05153,5.0492,5.05138,9000000.0
2008-08-27 14:33:00,5.05169,5.05611,5.05017,5.05611,12000000.0
2008-08-27 14:34:00,5.05466,5.05675,5.05153,5.05554,12000000.0
2008-08-27 14:35:00,5.05456,5.05741,5.05365,5.05579,18000000.0
2008-08-27 14:36:00,5.05643,5.05775,5.05468,5.05568,12000000.0
2008-08-27 14:37:00,5.05679,5.05774,5.05487,5.0557,12000000.0
2008-08-27 14:38:00,5.05618,5.05793,5.05363,5.05461,24000000.0
2008-08-27 14:39:00,5.05532,5.05642,5.05322,5.05373,12000000.0
2008-08-27 14:40:00,5.05387,5.05507,5.05119,5.05321,15000000.0
2008-08-27 14:41:00,5.05381,5.05489,5.05225,5.05242,17000000.0
2008-08-27 14:42:00,5.05341,5.05393,5.05228,5.05285,15000000.0
2008-08-27 14:43:00,5.05177,5.05311,5.05016,5.05311,9000000.0
2008-08-27 14:44:00,5.05104,5.05214,5.05049,5.05206,7000000.0
2008-08-27 14:45:00,5.05145,5.05276,5.05094,5.05276,17000000.0
2008-08-27 14:46:00,5.05345,5.05448,5.05242,5.05448,14000000.0
2008-08-27 14:47:00,5.05497,5.05599,5.05349,5.05479,16000000.0
2008-08-27 14:48:00,5.05502,5.05506,5.05352,5.0549,12000000.0
2008-08-27 14:49:00,5.05449,5.05511,5.05367,5.05379,20000000.0
2008-08-27 14:50:00,5.05537,5.05631,5.05402,5.05617,12000000.0
2008-08-27 14:51:00,5.05696,5.05983,5.0567,5.05962,12000000.0
2008-08-27 14:52:00,5.05914,5.05937,5.05658,5.05716,22000000.0
2008-08-27 14:53:00,5.05878,5.05914,5.05726,5.05796,17000000.0
2008-08-27 14:54:00,5.05925,5.06001,5.05802,5.05882,14000000.0
2008-08-27 14:55:00,5.05912,5.0602,5.05773,5.05984,20000000.0
2008-08-27 14:56:00,5.05976,5.06232,5.05976,5.06149,22000000.0
2008-08-27 14:57:00,5.06229,5.06232,5.06002,5.06061,10000000.0
2008-08-27 14:58:00,5.06215,5.06268,5.06033,5.06205,17000000.0
2008-08-27 14:59:00,5.06076,5.06145,5.05997,5.06145,12000000.0
2008-08-27 15:00:00,5.05982,5.06112,5.05827,5.05844,14000000.0
2008-08-27 15:01:00,5.05899,5.05971,5.05796,5.05926,16000000.0
2008-08-27 15:02:00,5.05926,5.05942,5.05741,5.05929,13000000.0
2008-08-27 15:03:00,5.0579,5.05968,5.0579,5.05894,7000000.0
2008-08-27 15:04:00,5.06019,5.06131,5.05959,5.06057,12000000.0
2008-08-27 15:05:00,5.05919,5.0611,5.05814,5.06109,20000000.0
2008-08-27 15:06:00,5.06003,5.06098,5.05941,5.06078,9000000.0
2008-08-27 15:07:00,5.06054,5.06054,5.05839,5.05841,9000000.0
2008-08-27 15:08:00,5.05749,5.05863,5.05654,5.05711,14000000.0
2008-08-27 15:09:00,5.05816,5.05841,5.0565,5.05759,14000000.0
2008-08-27 15:10:00,5.05648,5.05781,5.05577,5.05719,15000000.0
2008-08-27 15:11:00,5.05692,5.05701,5.05606,5.05663,10000000.0
2008-08-27 15:12:00,5.05669,5.05755,5.05626,5.05637,10000000.0
2008-08-27 15:13:00,5.05492,5.05742,5.05394,5.05401,20000000.0
2008-08-27 15:14:00,5.05487,5.0552,5.05316,5.05316,10000000.0
2008-08-27 15:15:00,5.05409,5.05422,5.05186,5.05372,13000000.0
2008-08-27 15:16:00,5.05337,5.05356,5.05111,5.05298,11000000.0
2008-08-27 15:17:00,5.05184,5.05383,5.05184,5.05319,17000000.0
2008-08-27 15:18:00,5.05299,5.05482,5.05299,5.05482,11000000.0
2008-08-27 15:19:00,5.05522,5.05636,5.05335,5.05512,18000000.0
2008-08-27 15:20:00,5.05636,5.05636,5.05422,5.05531,14000000.0
2008-08-27 15:21:00,5.05465,5.05599,5.05413,5.05559,15000000.0
2008-08-27 15:22:00,5.05677,5.05692,5.05537,5.05692,8000000.0
2008-08-27 15:23:00,5.05643,5.05715,5.05512,5.05535,15000000.0
2008-08-27 15:24:00,5.05606,5.05782,5.05606,5.05736,12000000.0
2008-08-27 15:25:00,5.05829,5.05829,5.05648,5.05657,12000000.0
2008-08-27 15:26:00,5.05666,5.05751,5.05579,5.05689,15000000.0
2008-08-27 15:27:00,5.05695,5.05798,5.0569,5.05787,12000000.0
2008-08-27 15:28:00,5.05655,5.05815,5.05525,5.05544,12000000.0
2008-08-27 15:29:00,5.05466,5.05571,5.05448,5.05448,10000000.0
2008-08-27 15:30:00,5.05566,5.05578,5.05421,5.05421,12000000.0
2008-08-27 15:31:00,5.05543,5.05653,5.05484,5.05585,19000000.0
2008-08-27 15:32:00,5.05582,5.05625,5.0551,5.05608,7000000.0
2008-08-27 15:33:00,5.05576,5.05622,5.05485,5.05486,7000000.0
2008-08-27 15:34:00,5.05573,5.05686,5.05502,5.05675,12000000.0
2008-08-27 15:35:00,5.05532,5.05717,5.05532,5.05574,17000000.0
2008-08-27 15:36:00,5.05607,5.05859,5.05593,5.05838,11000000.0
2008-08-27 15:37:00,5.05951,5.05996,5.05786,5.05982,14000000.0
2008-08-27 15:38:00,5.05959,5.06066,5.05849,5.05951,20000000.0
2008-08-27 15:39:00,5.05915,5.05986,5.05716,5.0585,8000000.0
2008-08-27 15:40:00,5.05628,5.05758,5.05561,5.05674,11000000.0
2008-08-27 15:41:00,5.05606,5.05772,5.05589,5.0576,10000000.0
2008-08-27 15:42:00,5.05739,5.05743,5.05568,5.05743,13000000.0
2008-08-27 15:43:00,5.05697,5.05785,5.05628,5.05785,14000000.0
2008-08-27 15:44:00,5.05821,5.05889,5.05758,5.0588,8000000.0
2008-08-27 15:45:00,5.05896,5.05946,5.05782,5.05818,10000000.0
2008-08-27 15:46:00,5.05921,5.05921,5.05764,5.05764,12000000.0
2008-08-27 15:47:00,5.05806,5.05874,5.0561,5.05653,18000000.0
2008-08-27 15:48:00,5.0566,5.05705,5.05613,5.05685,9000000.0
2008-08-27 15:49:00,5.05803,5.05848,5.05682,5.05776,14000000.0
2008-08-27 15:50:00,5.05741,5.05791,5.0558,5.05735,18000000.0
2008-08-27 15:51:00,5.0566,5.0569,5.05584,5.05688,8000000.0
2008-08-27 15:52:00,5.05682,5.05698,5.05567,5.05698,11000000.0
2008-08-27 15:53:00,5.05615,5.05757,5.05599,5.05757,15000000.0
2008-08-27 15:54:00,5.05768,5.05928,5.05694,5.05928,9000000.0
2008-08-27 15:55:00,5.05829,5.05969,5.05795,5.05959,9000000.0
2008-08-27 15:56:00,5.05998,5.0601,5.05866,5.05966,11000000.0
2008-08-27 15:57:00,5.05825,5.06052,5.05825,5.05977,15000000.0
2008-08-27 15:58:00,5.06053,5.06063,5.05877,5.06063,13000000.0
2008-08-27 15:59:00,5.06074,5.06089,5.05937,5.06044,15000000.0
2008-08-27 16:00:00,5.06069,5.06109,5.05971,5.06035,11000000.0
2008-08-27 16:01:00,5.06104,5.06104,5.05871,5.05871,14000000.0
2008-08-27 16:02:00,5.06028,5.06128,5.05924,5.06128,11000000.0
2008-08-27 16:03:00,5.06222,5.06257,5.06046,5.06165,8000000.0
2008-08-27 16:04:00,5.06318,5.06341,5.06144,5.0631,8000000.0
2008-08-27 16:05:00,5.06274,5.06301,5.06165,5.06261,8000000.0
2008-08-27 16:06:00,5.06349,5.06744,5.06165,5.06324,16000000.0
2008-08-27 16:07:00,5.06215,5.06289,5.06056,5.06241,18000000.0
2008-08-27 16:08:00,5.06087,5.06204,5.06067,5.06181,14000000.0
2008-08-27 16:09:00,5.06138,5.06229,5.06116,5.06188,12000000.0
2008-08-27 16:10:00,5.06189,5.06189,5.06096,5.06163,10000000.0
2008-08-27 16:11:00,5.06177,5.06177,5.05998,5.0607,13000000.0
2008-08-27 16:12:00,5.06021,5.06091,5.05943,5.06041,16000000.0
2008-08-27 16:13:00,5.06132,5.06167,5.05983,5.06003,7000000.0
2008-08-27 16:14:00,5.06075,5.06123,5.05916,5.06032,16000000.0
2008-08-27 16:15:00,5.05946,5.06055,5.05922,5.05949,15000000.0
2008-08-27 16:16:00,5.06024,5.06067,5.05866,5.0598,17000000.0
2008-08-27 16:17:00,5.05964,5.06183,5.05958,5.06183,10000000.0
2008-08-27 16:18:00,5.0607,5.06337,5.06061,5.06174,10000000.0
2008-08-27 16:19:00,5.0626,5.06348,5.0616,5.06218,12000000.0
2008-08-27 16:20:00,5.06198,5.06377,5.06198,5.06377,11000000.0
2008-08-27 16:21:00,5.06469,5.06614,5.06343,5.06614,8000000.0
2008-08-27 16:22:00,5.06728,5.06939,5.06636,5.06844,16000000.0
2008-08-27 16:23:00,5.06739,5.07156,5.06693,5.07156,11000000.0
2008-08-27 16:24:00,5.06937,5.07114,5.06937,5.06952,14000000.0
2008-08-27 16:25:00,5.0701,5.0701,5.06822,5.06895,13000000.0
2008-08-27 16:26:00,5.06974,5.07035,5.06834,5.06995,16000000.0
2008-08-27 16:27:00,5.06952,5.07101,5.068,5.06999,20000000.0
2008-08-27 16:28:00,5.07015,5.07237,5.06863,5.07237,12000000.0
2008-08-27 16:29:00,5.07214,5.07259,5.07014,5.07014,13000000.0
2008-08-27 16:30:00,5.07004,5.07191,5.07004,5.07164,17000000.0
2008-08-27 16:31:00,5.07184,5.07184,5.06965,5.07122,13000000.0
2008-08-27 16:32:00,5.07001,5.07073,5.06927,5.06927,10000000.0
2008-08-27 16:33:00,5.07068,5.07068,5.06866,5.06984,15000000.0
2008-08-27 16:34:00,5.07021,5.07021,5.06889,5.0698,9000000.0
2008-08-27 16:35:00,5.06929,5.07055,5.06733,5.06867,18000000.0
2008-08-27 16:36:00,5.06841,5.06965,5.06799,5.06892,8000000.0
2008-08-27 16:37:00,5.07046,5.07219,5.06906,5.06973,22000000.0
2008-08-27 16:38:00,5.06991,5.07069,5.06869,5.06963,14000000.0
2008-08-27 16:39:00,5.06855,5.07122,5.06799,5.06929,14000000.0
2008-08-27 16:40:00,5.07084,5.07084,5.06668,5.06668,17000000.0
2008-08-27 16:41:00,5.06794,5.06828,5.0661,5.06615,9000000.0
2008-08-27 16:42:00,5.06806,5.06921,5.06691,5.06775,13000000.0
2008-08-27 16:43:00,5.06951,5.07021,5.06855,5.06995,13000000.0
2008-08-27 16:44:00,5.06795,5.06968,5.06767,5.0696,11000000.0
2008-08-27 16:45:00,5.06789,5.07009,5.06752,5.06793,18000000.0
2008-08-27 16:46:00,5.06789,5.06789,5.06561,5.06641,11000000.0
2008-08-27 16:47:00,5.06615,5.06688,5.0654,5.06671,15000000.0
2008-08-27 16:48:00,5.06639,5.06817,5.06639,5.068,7000000.0
2008-08-27 16:49:00,5.06792,5.06869,5.06678,5.06769,16000000.0
2008-08-27 16:50:00,5.06726,5.06782,5.06674,5.06715,9000000.0
2008-08-27 16:51:00,5.06724,5.06801,5.06604,5.06606,22000000.0
2008-08-27 16:52:00,5.06744,5.06758,5.06628,5.06737,11000000.0
2008-08-27 16:53:00,5.06676,5.0675,5.06579,5.06581,12000000.0
2008-08-27 16:54:00,5.06638,5.06638,5.06377,5.06406,17000000.0
2008-08-27 16:55:00,5.06417,5.06521,5.06334,5.06474,15000000.0
2008-08-27 16:56:00,5.06428,5.06619,5.06404,5.06619,11000000.0
2008-08-27 16:57:00,5.06517,5.06641,5.06512,5.06641,8000000.0
2008-08-27 16:58:00,5.06508,5.06565,5.06352,5.06352,12000000.0
2008-08-27 16:59:00,5.06574,5.0659,5.06381,5.06427,15000000.0
2008-08-27 17:00:00,5.06593,5.0661,5.06422,5.06577,10000000.0
2008-08-27 17:01:00,5.06513,5.06564,5.0647,5.06495,10000000.0
2008-08-27 17:02:00,5.06362,5.06512,5.06348,5.06442,8000000.0
2008-08-27 17:03:00,5.06297,5.06376,5.06262,5.06288,11000000.0
2008-08-27 17:04:00,5.06384,5.06384,5.0612,5.06217,10000000.0
2008-08-27 17:05:00,5.06216,5.06253,5.0608,5.06131,18000000.0
2008-08-27 17:06:00,5.06251,5.0629,5.06125,5.06129,9000000.0
2008-08-27 17:07:00,5.06197,5.06223,5.05964,5.06038,20000000.0
2008-08-27 17:08:00,5.06182,5.06244,5.06027,5.06195,11000000.0
2008-08-27 17:09:00,5.06316,5.06328,5.06153,5.06153,14000000.0
2008-08-27 17:10:00,5.06368,5.06391,5.06225,5.06261,10000000.0
2008-08-27 17:11:00,5.0645,5.0645,5.06232,5.06431,12000000.0
2008-08-27 17:12:00,5.06314,5.06402,5.06305,5.0638,7000000.0
2008-08-27 17:13:00,5.06314,5.06365,5.0622,5.06361,13000000.0
2008-08-27 17:14:00,5.06214,5.06291,5.06148,5.06285,13000000.0
2008-08-27 17:15:00,5.06046,5.06173,5.06044,5.06155,12000000.0
2008-08-27 17:16:00,5.06234,5.06265,5.06075,5.06195,13000000.0
2008-08-27 17:17:00,5.06055,5.06243,5.06048,5.06243,12000000.0
2008-08-27 17:18:00,5.06254,5.06295,5.06128,5.06295,15000000.0
2008-08-27 17:19:00,5.06272,5.0629,5.06176,5.06289,10000000.0
2008-08-27 17:20:00,5.06141,5.06282,5.06139,5.06278,13000000.0
2008-08-27 17:21:00,5.06233,5.06393,5.062,5.06359,17000000.0
2008-08-27 17:22:00,5.06306,5.06356,5.06159,5.06204,15000000.0
2008-08-27 17:23:00,5.06302,5.06387,5.06203,5.06286,10000000.0
2008-08-27 17:24:00,5.06361,5.06436,5.06203,5.06292,17000000.0
2008-08-27 17:25:00,5.06498,5.06519,5.06366,5.06448,11000000.0
2008-08-27 17:26:00,5.06495,5.06659,5.06422,5.06659,12000000.0
2008-08-27 17:27:00,5.06514,5.06703,5.06506,5.06569,9000000.0
2008-08-27 17:28:00,5.0662,5.06886,5.06593,5.06815,16000000.0
2008-08-27 17:29:00,5.06919,5.06928,5.06757,5.06881,9000000.0
2008-08-27 17:30:00,5.06814,5.06841,5.06663,5.06727,11000000.0
2008-08-27 17:31:00,5.06791,5.06803,5.0667,5.06784,13000000.0
2008-08-27 17:32:00,5.0686,5.06887,5.06668,5.0681,13000000.0
2008-08-27 17:33:00,5.06891,5.06998,5.06836,5.06896,11000000.0
2008-08-27 17:34:00,5.07127,5.07133,5.0695,5.07133,12000000.0
2008-08-27 17:35:00,5.07105,5.07133,5.06959,5.06961,13000000.0
2008-08-27 17:36:00,5.06994,5.07051,5.06797,5.06951,14000000.0
2008-08-27 17:37:00,5.06997,5.06997,5.06892,5.06938,10000000.0
2008-08-27 17:38:00,5.06977,5.06977,5.06791,5.06823,7000000.0
2008-08-27 17:39:00,5.06839,5.06851,5.06612,5.06612,16000000.0
2008-08-27 17:40:00,5.06748,5.06767,5.0662,5.06731,17000000.0
2008-08-27 17:41:00,5.06674,5.06858,5.06674,5.06732,16000000.0
2008-08-27 17:42:00,5.06875,5.069,5.06711,5.06769,16000000.0
2008-08-27 17:43:00,5.0666,5.06846,5.0666,5.06846,17000000.0
2008-08-27 17:44:00,5.06724,5.06863,5.06693,5.06825,8000000.0
2008-08-27 17:45:00,5.06873,5.07049,5.06819,5.07049,11000000.0
2008-08-27 17:46:00,5.07046,5.07058,5.06941,5.06982,9000000.0
2008-08-27 17:47:00,5.07032,5.07203,5.0694,5.07064,19000000.0
2008-08-27 17:48:00,5.07089,5.07457,5.07084,5.07457,16000000.0
2008-08-27 17:49:00,5.07299,5.07469,5.07225,5.07469,15000000.0
2008-08-27 17:50:00,5.07509,5.07734,5.07437,5.07653,11000000.0
2008-08-27 17:51:00,5.0779,5.0779,5.07585,5.07734,9000000.0
2008-08-27 17:52:00,5.07802,5.07819,5.07634,5.07661,11000000.0
2008-08-27 17:53:00,5.07591,5.07701,5.07513,5.07513,9000000.0
2008-08-27 17:54:00,5.07727,5.07731,5.07521,5.07528,10000000.0
2008-08-27 17:55:00,5.07492,5.0753,5.07394,5.07446,10000000.0
2008-08-27 17:56:00,5.07429,5.07503,5.07226,5.07323,16000000.0
2008-08-27 17:57:00,5.07361,5.0745,5.07217,5.07418,14000000.0
2008-08-27 17:58:00,5.0746,5.0746,5.07205,5.07347,24000000.0
2008-08-27 17:59:00,5.07232,5.07319,5.07202,5.07281,11000000.0
2008-08-27 18:00:00,5.07281,5.07342,5.07209,5.07255,10000000.0
2008-08-27 18:01:00,5.07326,5.07326,5.07094,5.07269,14000000.0
2008-08-27 18:02:00,5.07159,5.07202,5.07085,5.07185,12000000.0
2008-08-27 18:03:00,5.07239,5.07277,5.07059,5.07186,17000000.0
2008-08-27 18:04:00,5.07036,5.07154,5.07018,5.07143,15000000.0
2008-08-27 18:05:00,5.07162,5.07198,5.07036,5.07182,15000000.0
2008-08-27 18:06:00,5.07117,5.0729,5.07113,5.07256,15000000.0
2008-08-27 18:07:00,5.07304,5.07328,5.0715,5.0715,16000000.0
2008-08-27 18:08:00,5.07159,5.07339,5.07159,5.07339,16000000.0
2008-08-27 18:09:00,5.0725,5.07286,5.07119,5.07227,12000000.0
2008-08-27 18:10:00,5.07246,5.07304,5.07129,5.07304,17000000.0
2008-08-27 18:11:00,5.07256,5.07333,5.07159,5.07266,16000000.0
2008-08-27 18:12:00,5.0725,5.07359,5.07185,5.07236,13000000.0
2008-08-27 18:13:00,5.07262,5.07292,5.07082,5.07202,17000000.0
2008-08-27 18:14:00,5.07155,5.07344,5.07155,5.0722,13000000.0
2008-08-27 18:15:00,5.07274,5.07384,5.07201,5.07384,13000000.0
2008-08-27 18:16:00,5.07343,5.07343,5.06981,5.07232,15000000.0
2008-08-27 18:17:00,5.07267,5.07393,5.0719,5.0737,16000000.0
2008-08-27 18:18:00,5.07384,5.07564,5.07245,5.07401,18000000.0
2008-08-27 18:19:00,5.07434,5.07538,5.07371,5.07443,12000000.0
2008-08-27 18:20:00,5.07604,5.07637,5.07364,5.07637,16000000.0
2008-08-27 18:21:00,5.07451,5.0764,5.07423,5.07487,19000000.0
2008-08-27 18:22:00,5.07468,5.07624,5.07382,5.07611,20000000.0
2008-08-27 18:23:00,5.07659,5.077,5.07448,5.07637,16000000.0
2008-08-27 18:24:00,5.07695,5.07806,5.07644,5.07748,14000000.0
2008-08-27 18:25:00,5.07713,5.07751,5.07569,5.076,18000000.0
2008-08-27 18:26:00,5.07659,5.07748,5.07642,5.07689,9000000.0
2008-08-27 18:27:00,5.07696,5.07721,5.07514,5.07567,16000000.0
2008-08-27 18:28:00,5.07536,5.07591,5.07473,5.07591,11000000.0
2008-08-27 18:29:00,5.07592,5.07604,5.07418,5.07472,15000000.0
2008-08-27 18:30:00,5.07465,5.07541,5.07366,5.07433,14000000.0
2008-08-27 18:31:00,5.07426,5.07532,5.07371,5.07487,19000000.0
2008-08-27 18:32:00,5.07372,5.07397,5.07223,5.07303,13000000.0
2008-08-27 18:33:00,5.073,5.07428,5.07271,5.07313,13000000.0
2008-08-27 18:34:00,5.07356,5.07532,5.07356,5.07532,9000000.0
2008-08-27 18:35:00,5.07494,5.07494,5.07288,5.07338,14000000.0
2008-08-27 18:36:00,5.07546,5.07577,5.07421,5.07577,12000000.0
2008-08-27 18:37:00,5.07396,5.07629,5.07396,5.07462,13000000.0
2008-08-27 18:38:00,5.07595,5.07595,5.0746,5.07583,17000000.0
2008-08-27 18:39:00,5.07407,5.07567,5.07384,5.07384,18000000.0
2008-08-27 18:40:00,5.07518,5.07658,5.07471,5.07624,14000000.0
2008-08-27 18:41:00,5.07558,5.07686,5.07448,5.07578,18000000.0
2008-08-27 18:42:00,5.07511,5.07674,5.07511,5.07521,14000000.0
2008-08-27 18:43:00,5.0768,5.07713,5.07552,5.07671,14000000.0
2008-08-27 18:44:00,5.076,5.07841,5.076,5.07603,12000000.0
2008-08-27 18:45:00,5.07818,5.07876,5.07691,5.07876,17000000.0
2008-08-27 18:46:00,5.07683,5.07809,5.07613,5.07695,15000000.0
2008-08-27 18:47:00,5.07753,5.07826,5.07623,5.07797,16000000.0
2008-08-27 18:48:00,5.07827,5.07898,5.07735,5.07735,11000000.0
2008-08-27 18:49:00,5.07907,5.07916,5.07656,5.07674,8000000.0
2008-08-27 18:50:00,5.07669,5.07864,5.07594,5.07773,16000000.0
2008-08-27 18:51:00,5.07882,5.07907,5.07672,5.07754,19000000.0
2008-08-27 18:52:00,5.07672,5.07718,5.07517,5.07594,10000000.0
2008-08-27 18:53:00,5.07717,5.07717,5.07468,5.07551,10000000.0
2008-08-27 18:54:00,5.07507,5.0761,5.07442,5.07518,11000000.0
2008-08-27 18:55:00,5.07545,5.07566,5.07378,5.07419,8000000.0
2008-08-27 18:56:00,5.07412,5.07449,5.07262,5.07449,16000000.0
2008-08-27 18:57:00,5.07434,5.07452,5.07269,5.07452,8000000.0
2008-08-27 18:58:00,5.07446,5.07602,5.07435,5.07484,13000000.0
2008-08-27 18:59:00,5.07567,5.076,5.07354,5.07399,17000000.0
2008-08-27 19:00:00,5.07396,5.07576,5.07396,5.07523,13000000.0
2008-08-27 19:01:00,5.07389,5.07523,5.07385,5.07516,12000000.0
2008-08-27 19:02:00,5.07388,5.07617,5.07388,5.07464,16000000.0
2008-08-27 19:03:00,5.0752,5.07564,5.07382,5.0742,17000000.0
2008-08-27 19:04:00,5.07433,5.07551,5.07433,5.07458,12000000.0
2008-08-27 19:05:00,5.07594,5.07594,5.07389,5.07508,17000000.0
2008-08-27 19:06:00,5.07407,5.07407,5.07244,5.07336,7000000.0
2008-08-27 19:07:00,5.07295,5.07333,5.07159,5.07196,20000000.0
2008-08-27 19:08:00,5.07217,5.07303,5.07167,5.07291,21000000.0
2008-08-27 19:09:00,5.07202,5.07356,5.0719,5.07356,16000000.0
2008-08-27 19:10:00,5.07194,5.07402,5.07194,5.07313,14000000.0
2008-08-27 19:11:00,5.07227,5.0732,5.07152,5.07204,12000000.0
2008-08-27 19:12:00,5.07169,5.07205,5.07044,5.0713,18000000.0
2008-08-27 19:13:00,5.07201,5.07375,5.07118,5.07375,14000000.0
2008-08-27 19:14:00,5.07355,5.07357,5.07242,5.07269,18000000.0
2008-08-27 19:15:00,5.07244,5.07336,5.07196,5.07196,9000000.0
2008-08-27 19:16:00,5.07341,5.07347,5.07162,5.07314,12000000.0
2008-08-27 19:17:00,5.07276,5.07284,5.07117,5.07183,14000000.0
2008-08-27 19:18:00,5.07093,5.07247,5.0707,5.07178,16000000.0
2008-08-27 19:19:00,5.07012,5.07156,5.06983,5.07148,7000000.0
2008-08-27 19:20:00,5.07058,5.07081,5.06928,5.06977,8000000.0
2008-08-27 19:21:00,5.06938,5.07076,5.06893,5.06981,18000000.0
2008-08-27 19:22:00,5.06969,5.07049,5.06936,5.06939,9000000.0
2008-08-27 19:23:00,5.06966,5.07051,5.06917,5.06929,10000000.0
2008-08-27 19:24:00,5.06899,5.07028,5.06823,5.0683,11000000.0
2008-08-27 19:25:00,5.0696,5.06976,5.06736,5.06866,17000000.0
2008-08-27 19:26:00,5.06789,5.06945,5.06751,5.06945,11000000.0
2008-08-27 19:27:00,5.06981,5.07031,5.06874,5.06957,13000000.0
2008-08-27 19:28:00,5.06787,5.06936,5.06786,5.06884,10000000.0
2008-08-27 19:29:00,5.06858,5.0689,5.06788,5.06883,11000000.0
2008-08-27 19:30:00,5.06922,5.0698,5.06806,5.06806,12000000.0
2008-08-27 19:31:00,5.06841,5.06956,5.06786,5.06955,8000000.0
2008-08-27 19:32:00,5.0696,5.0697,5.06767,5.06767,11000000.0
2008-08-27 19:33:00,5.06848,5.07025,5.06848,5.06969,13000000.0
2008-08-27 19:34:00,5.06915,5.06946,5.06855,5.06902,12000000.0
2008-08-27 19:35:00,5.06822,5.06967,5.06822,5.06967,13000000.0
2008-08-27 19:36:00,5.06942,5.06951,5.06806,5.06859,12000000.0
2008-08-27 19:37:00,5.06957,5.06957,5.06793,5.06822,8000000.0
2008-08-27 19:38:00,5.06837,5.06935,5.06758,5.0689,20000000.0
2008-08-27 19:39:00,5.06908,5.06948,5.06792,5.06894,11000000.0
2008-08-27 19:40:00,5.06825,5.06845,5.06688,5.06688,11000000.0
2008-08-27 19:41:00,5.06722,5.06979,5.06722,5.06933,9000000.0
2008-08-27 19:42:00,5.06919,5.07012,5.0689,5.06963,10000000.0
2008-08-27 19:43:00,5.06954,5.07091,5.06932,5.07048,14000000.0
2008-08-27 19:44:00,5.07056,5.07147,5.06995,5.07091,15000000.0
2008-08-27 19:45:00,5.0705,5.07121,5.06989,5.07107,12000000.0
2008-08-27 19:46:00,5.07118,5.07163,5.0702,5.07163,11000000.0
2008-08-27 19:47:00,5.07014,5.07151,5.07005,5.07005,10000000.0
2008-08-27 19:48:00,5.06972,5.07092,5.06972,5.06981,9000000.0
2008-08-27 19:49:00,5.07168,5.07168,5.07048,5.07126,16000000.0
2008-08-27 19:50:00,5.07103,5.07103,5.07003,5.07036,10000000.0
2008-08-27 19:51:00,5.0708,5.0708,5.06949,5.07039,11000000.0
2008-08-27 19:52:00,5.0705,5.07129,5.06988,5.07102,19000000.0
2008-08-27 19:53:00,5.07055,5.07125,5.07,5.07058,19000000.0
2008-08-27 19:54:00,5.07072,5.07072,5.0686,5.06971,14000000.0
2008-08-27 19:55:00,5.0691,5.0713,5.06871,5.0713,16000000.0
2008-08-27 19:56:00,5.07119,5.07119,5.06905,5.06993,12000000.0
2008-08-27 19:57:00,5.07061,5.07061,5.06908,5.07014,14000000.0
2008-08-27 19:58:00,5.07022,5.0703,5.06849,5.06974,13000000.0
2008-08-27 19:59:00,5.06911,5.06961,5.06859,5.06892,10000000.0
2008-08-27 20:00:00,5.06931,5.06938,5.06808,5.06938,15000000.0
2008-08-27 20:01:00,5.06934,5.06934,5.06739,5.06739,14000000.0
2008-08-27 20:02:00,5.06871,5.06871,5.06739,5.06813,8000000.0
2008-08-27 20:03:00,5.0683,5.0683,5.06633,5.06805,13000000.0
2008-08-27 20:04:00,5.06754,5.0678,5.06651,5.0678,12000000.0
2008-08-27 20:05:00,5.06692,5.06751,5.06655,5.06715,11000000.0
2008-08-27 20:06:00,5.06724,5.06774,5.06618,5.06774,10000000.0
2008-08-27 20:07:00,5.06764,5.06764,5.06578,5.0672,13000000.0
2008-08-27 20:08:00,5.06653,5.06776,5.06597,5.06713,16000000.0
2008-08-27 20:09:00,5.06687,5.06697,5.065,5.06594,17000000.0
2008-08-27 20:10:00,5.0666,5.06694,5.06533,5.06659,10000000.0
2008-08-27 20:11:00,5.06634,5.06643,5.06557,5.06557,13000000.0
2008-08-27 20:12:00,5.06513,5.06606,5.0641,5.06451,15000000.0
2008-08-27 20:13:00,5.06485,5.06529,5.06436,5.06444,13000000.0
2008-08-27 20:14:00,5.06403,5.06529,5.06403,5.06485,8000000.0
2008-08-27 20:15:00,5.06515,5.06546,5.0638,5.06427,10000000.0
2008-08-27 20:16:00,5.06467,5.06467,5.06215,5.06215,14000000.0
2008-08-27 20:17:00,5.06206,5.06381,5.06139,5.06312,13000000.0
2008-08-27 20:18:00,5.06239,5.06295,5.06099,5.06295,7000000.0
2008-08-27 20:19:00,5.06213,5.06382,5.0618,5.06382,11000000.0
2008-08-27 20:20:00,5.0636,5.06367,5.06157,5.06361,19000000.0
2008-08-27 20:21:00,5.06229,5.06365,5.06195,5.06275,11000000.0
2008-08-27 20:22:00,5.06377,5.06481,5.06324,5.0643,11000000.0
2008-08-27 20:23:00,5.06421,5.06495,5.06361,5.06495,13000000.0
2008-08-27 20:24:00,5.0644,5.06492,5.06364,5.06436,9000000.0
2008-08-27 20:25:00,5.06486,5.06544,5.06356,5.06544,18000000.0
2008-08-27 20:26:00,5.0648,5.0648,5.06389,5.06399,7000000.0
2008-08-27 20:27:00,5.0638,5.06555,5.06354,5.06436,9000000.0
2008-08-27 20:28:00,5.06513,5.0654,5.06289,5.06417,13000000.0
2008-08-27 20:29:00,5.0633,5.06512,5.0633,5.06439,14000000.0
2008-08-27 20:30:00,5.06378,5.06427,5.06291,5.06359,16000000.0
2008-08-27 20:31:00,5.06362,5.06555,5.06347,5.06471,22000000.0
2008-08-27 20:32:00,5.0649,5.06567,5.06446,5.06528,12000000.0
2008-08-27 20:33:00,5.06434,5.06601,5.06434,5.06489,13000000.0
2008-08-27 20:34:00,5.06496,5.06633,5.06446,5.06566,15000000.0
2008-08-27 20:35:00,5.06518,5.06593,5.06448,5.06506,16000000.0
2008-08-27 20:36:00,5.06403,5.06521,5.0636,5.0636,15000000.0
2008-08-27 20:37:00,5.06438,5.06452,5.06318,5.06415,14000000.0
2008-08-27 20:38:00,5.06375,5.06471,5.06337,5.06471,13000000.0
2008-08-27 20:39:00,5.06427,5.06448,5.06331,5.06442,18000000.0
2008-08-27 20:40:00,5.06307,5.06469,5.06307,5.06469,14000000.0
2008-08-27 20:41:00,5.06346,5.06441,5.06259,5.06427,18000000.0
2008-08-27 20:42:00,5.06393,5.06445,5.06236,5.06349,12000000.0
2008-08-27 20:43:00,5.06318,5.0643,5.06256,5.0639,18000000.0
2008-08-27 20:44:00,5.06352,5.06377,5.06252,5.06367,18000000.0
2008-08-27 20:45:00,5.06357,5.06357,5.06216,5.06356,11000000.0
2008-08-27 20:46:00,5.06253,5.0632,5.06135,5.06308,18000000.0
2008-08-27 20:47:00,5.06253,5.06275,5.06116,5.06275,20000000.0
2008-08-27 20:48:00,5.06285,5.06328,5.06107,5.06244,17000000.0
2008-08-27 20:49:00,5.06292,5.06311,5.06152,5.06311,16000000.0
2008-08-27 20:50:00,5.06283,5.06342,5.0623,5.06316,8000000.0
2008-08-27 20:51:00,5.06313,5.06331,5.06231,5.06331,8000000.0
2008-08-27 20:52:00,5.06355,5.06355,5.06183,5.06317,12000000.0
2008-08-27 20:53:00,5.06292,5.06344,5.06197,5.06341,16000000.0
2008-08-27 20:54:00,5.06223,5.06341,5.0618,5.06199,15000000.0
2008-08-27 20:55:00,5.06289,5.06356,5.06209,5.06329,16000000.0
2008-08-27 20:56:00,5.06325,5.06383,5.06224,5.06339,7000000.0
2008-08-27 20:57:00,5.06425,5.06444,5.06329,5.06415,14000000.0
2008-08-27 20:58:00,5.06251,5.06384,5.06243,5.06319,10000000.0
2008-08-27 20:59:00,5.06429,5.06429,5.06297,5.06358,11000000.0
2008-08-27 21:00:00,5.06397,5.06412,5.06277,5.06408,14000000.0
2008-08-27 21:01:00,5.06341,5.06452,5.06285,5.06353,12000000.0
2008-08-27 21:02:00,5.06381,5.06381,5.06287,5.06287,17000000.0
2008-08-27 21:03:00,5.06359,5.06371,5.06247,5.06295,11000000.0
2008-08-27 21:04:00,5.06338,5.06377,5.06216,5.06263,10000000.0
2008-08-27 21:05:00,5.06349,5.06349,5.06188,5.06238,8000000.0
2008-08-27 21:06:00,5.06322,5.06322,5.0613,5.06215,13000000.0
2008-08-27 21:07:00,5.06215,5.06215,5.06075,5.06153,14000000.0
2008-08-27 21:08:00,5.0621,5.0621,5.06012,5.06013,8000000.0
2008-08-27 21:09:00,5.06236,5.06293,5.06048,5.06139,13000000.0
2008-08-27 21:10:00,5.06272,5.06272,5.06083,5.06155,17000000.0
2008-08-27 21:11:00,5.06254,5.0628,5.06126,5.06126,15000000.0
2008-08-27 21:12:00,5.06294,5.06294,5.06163,5.06196,11000000.0
2008-08-27 21:13:00,5.06283,5.06304,5.06121,5.06197,12000000.0
2008-08-27 21:14:00,5.06305,5.06309,5.06155,5.06155,14000000.0
2008-08-27 21:15:00,5.06179,5.06352,5.06153,5.06313,13000000.0
2008-08-27 21:16:00,5.06295,5.06342,5.06143,5.06143,12000000.0
2008-08-27 21:17:00,5.06137,5.06292,5.06135,5.06292,16000000.0
2008-08-27 21:18:00,5.06179,5.06235,5.06126,5.06126,15000000.0
2008-08-27 21:19:00,5.06282,5.06282,5.06072,5.06261,15000000.0
2008-08-27 21:20:00,5.06194,5.06275,5.06166,5.06166,8000000.0
2008-08-27 21:21:00,5.063,5.06312,5.06103,5.06266,17000000.0
2008-08-27 21:22:00,5.06205,5.06269,5.06124,5.06124,11000000.0
2008-08-27 21:23:00,5.06126,5.06303,5.06126,5.0625,23000000.0
2008-08-27 21:24:00,5.06244,5.06254,5.06126,5.06254,13000000.0
2008-08-27 21:25:00,5.06242,5.06242,5.05993,5.05993,15000000.0
2008-08-27 21:26:00,5.05981,5.06081,5.05956,5.05956,10000000.0
2008-08-27 21:27:00,5.06074,5.06102,5.05976,5.06053,10000000.0
2008-08-27 21:28:00,5.06098,5.06098,5.05903,5.06017,13000000.0
2008-08-27 21:29:00,5.06,5.06,5.05761,5.05917,10000000.0
2008-08-27 21:30:00,5.05733,5.05853,5.05661,5.05706,16000000.0
2008-08-27 21:31:00,5.05754,5.05817,5.05575,5.05795,18000000.0
2008-08-27 21:32:00,5.05734,5.05773,5.05658,5.05726,15000000.0
2008-08-27 21:33:00,5.05792,5.05792,5.05661,5.0572,13000000.0
2008-08-27 21:34:00,5.057,5.05784,5.05675,5.0572,9000000.0
2008-08-27 21:35:00,5.05719,5.05774,5.05704,5.05723,8000000.0
2008-08-27 21:36:00,5.05709,5.05872,5.05677,5.05797,18000000.0
2008-08-27 21:37:00,5.05837,5.05853,5.05705,5.058,22000000.0
2008-08-27 21:38:00,5.05835,5.05906,5.05776,5.05886,9000000.0
2008-08-27 21:39:00,5.05813,5.05859,5.05769,5.0583,11000000.0
2008-08-27 21:40:00,5.05802,5.05859,5.05734,5.0582,19000000.0
2008-08-27 21:41:00,5.05799,5.05952,5.05777,5.05914,12000000.0
2008-08-27 21:42:00,5.05942,5.05942,5.05826,5.0583,11000000.0
2008-08-27 21:43:00,5.0593,5.05974,5.05849,5.05897,14000000.0
2008-08-27 21:44:00,5.05966,5.05966,5.05818,5.0595,13000000.0
2008-08-27 21:45:00,5.05972,5.05991,5.05865,5.05947,12000000.0
2008-08-27 21:46:00,5.05952,5.05952,5.0578,5.05931,14000000.0
2008-08-27 21:47:00,5.05998,5.05998,5.05846,5.05919,17000000.0
2008-08-27 21:48:00,5.0601,5.0601,5.05869,5.05991,16000000.0
2008-08-27 21:49:00,5.06016,5.06016,5.05868,5.05931,14000000.0
2008-08-27 21:50:00,5.05872,5.0598,5.05872,5.05905,13000000.0
2008-08-27 21:51:00,5.06026,5.06026,5.05896,5.05913,14000000.0
2008-08-27 21:52:00,5.05915,5.05969,5.05873,5.05926,17000000.0
2008-08-27 21:53:00,5.05978,5.06136,5.05914,5.06021,27000000.0
2008-08-27 21:54:00,5.06019,5.06039,5.0591,5.0591,10000000.0
2008-08-27 21:55:00,5.05885,5.06046,5.05885,5.06046,8000000.0
2008-08-27 21:56:00,5.05978,5.06059,5.05914,5.06017,16000000.0
2008-08-27 21:57:00,5.05943,5.06039,5.05893,5.06013,18000000.0
2008-08-27 21:58:00,5.05985,5.05985,5.05868,5.05911,18000000.0
2008-08-27 21:59:00,5.0596,5.06025,5.05857,5.05914,17000000.0
2008-08-27 22:00:00,5.06038,5.06038,5.05883,5.05883,9000000.0
2008-08-27 22:01:00,5.05933,5.06015,5.05858,5.05926,22000000.0
2008-08-27 22:02:00,5.05999,5.05999,5.05873,5.05873,11000000.0
2008-08-27 22:03:00,5.06008,5.06008,5.05897,5.05943,16000000.0
2008-08-27 22:04:00,5.05892,5.05972,5.05838,5.05838,12000000.0
2008-08-27 22:05:00,5.05968,5.05968,5.05871,5.05871,7000000.0
2008-08-27 22:06:00,5.05906,5.05959,5.05874,5.05938,15000000.0
2008-08-27 22:07:00,5.05977,5.05998,5.058,5.05911,19000000.0
2008-08-27 22:08:00,5.05942,5.05962,5.05862,5.05882,11000000.0
2008-08-27 22:09:00,5.05857,5.0589,5.05811,5.05811,10000000.0
2008-08-27 22:10:00,5.05852,5.0591,5.05814,5.05872,10000000.0
2008-08-27 22:11:00,5.05835,5.05943,5.05768,5.05768,18000000.0
2008-08-27 22:12:00,5.05794,5.0589,5.05697,5.05774,11000000.0
2008-08-27 22:13:00,5.0567,5.05787,5.05608,5.05768,14000000.0
2008-08-27 22:14:00,5.05757,5.0576,5.05566,5.05687,24000000.0
2008-08-27 22:15:00,5.05579,5.05728,5.05579,5.05592,13000000.0
2008-08-27 22:16:00,5.05669,5.05734,5.05551,5.05653,13000000.0
2008-08-27 22:17:00,5.05626,5.0572,5.05584,5.05584,8000000.0
2008-08-27 22:18:00,5.05743,5.05743,5.0559,5.05685,13000000.0
2008-08-27 22:19:00,5.05656,5.05693,5.05534,5.05534,14000000.0
2008-08-27 22:20:00,5.05604,5.05669,5.05534,5.05619,21000000.0
2008-08-27 22:21:00,5.05708,5.05715,5.05695,5.05695,13000000.0
2008-08-27 22:22:00,5.05641,5.05674,5.05559,5.05641,12000000.0
2008-08-27 22:23:00,5.05707,5.05715,5.05593,5.05715,18000000.0
2008-08-27 22:24:00,5.0561,5.05656,5.05524,5.05584,14000000.0
2008-08-27 22:25:00,5.05647,5.05667,5.05555,5.05595,13000000.0
2008-08-27 22:26:00,5.05636,5.05636,5.05536,5.05579,13000000.0
2008-08-27 22:27:00,5.05579,5.0565,5.05531,5.05571,16000000.0
2008-08-27 22:28:00,5.05631,5.05647,5.05522,5.05529,13000000.0
2008-08-27 22:29:00,5.05591,5.05687,5.05519,5.05602,21000000.0
2008-08-27 22:30:00,5.05551,5.05679,5.05458,5.05463,17000000.0
2008-08-27 22:31:00,5.05491,5.05491,5.05357,5.05403,10000000.0
2008-08-27 22:32:00,5.05416,5.05494,5.05323,5.05409,13000000.0
2008-08-27 22:33:00,5.05371,5.05461,5.05225,5.05405,13000000.0
2008-08-27 22:34:00,5.05318,5.05472,5.05309,5.05372,13000000.0
2008-08-27 22:35:00,5.05335,5.0542,5.05307,5.05415,19000000.0
2008-08-27 22:36:00,5.05408,5.0546,5.05338,5.0536,14000000.0
2008-08-27 22:37:00,5.05555,5.05618,5.05412,5.05588,17000000.0
2008-08-27 22:38:00,5.05514,5.05744,5.05514,5.05744,9000000.0
2008-08-27 22:39:00,5.0569,5.05776,5.05624,5.05776,20000000.0
2008-08-27 22:40:00,5.05803,5.05861,5.05691,5.05755,13000000.0
2008-08-27 22:41:00,5.05882,5.05882,5.05779,5.05792,13000000.0
2008-08-27 22:42:00,5.05833,5.0586,5.05737,5.05851,10000000.0
2008-08-27 22:43:00,5.05816,5.0586,5.05734,5.05853,15000000.0
2008-08-27 22:44:00,5.0581,5.05878,5.05733,5.05733,16000000.0
2008-08-27 22:45:00,5.05829,5.05896,5.0575,5.05825,14000000.0
2008-08-27 22:46:00,5.05779,5.05837,5.05711,5.05806,12000000.0
2008-08-27 22:47:00,5.05735,5.058,5.05722,5.05759,7000000.0
2008-08-27 22:48:00,5.05682,5.05841,5.05682,5.05717,16000000.0
2008-08-27 22:49:00,5.05839,5.05839,5.05718,5.05761,10000000.0
2008-08-27 22:50:00,5.0574,5.05785,5.05629,5.05735,15000000.0
2008-08-27 22:51:00,5.05765,5.0581,5.05668,5.0571,17000000.0
2008-08-27 22:52:00,5.05737,5.05741,5.05634,5.05646,10000000.0
2008-08-27 22:53:00,5.05756,5.05849,5.05606,5.05845,20000000.0
2008-08-27 22:54:00,5.0572,5.05875,5.0572,5.05762,10000000.0
2008-08-27 22:55:00,5.05857,5.05909,5.05818,5.05839,12000000.0
2008-08-27 22:56:00,5.05942,5.05982,5.05857,5.05857,9000000.0
2008-08-27 22:57:00,5.05831,5.05946,5.05782,5.058,18000000.0
2008-08-27 22:58:00,5.05881,5.0592,5.05803,5.05913,13000000.0
2008-08-27 22:59:00,5.05766,5.05813,5.05709,5.0575,10000000.0
2008-08-27 23:00:00,5.05842,5.05871,5.05737,5.05791,17000000.0
2008-08-27 23:01:00,5.0574,5.05802,5.05698,5.05742,13000000.0
2008-08-27 23:02:00,5.0567,5.05787,5.05663,5.05787,7000000.0
2008-08-27 23:03:00,5.05769,5.05825,5.0569,5.05731,16000000.0
2008-08-27 23:04:00,5.05794,5.05877,5.0571,5.05774,12000000.0
2008-08-27 23:05:00,5.05769,5.05791,5.05628,5.05791,11000000.0
2008-08-27 23:06:00,5.05744,5.05794,5.05714,5.05774,11000000.0
2008-08-27 23:07:00,5.05741,5.05807,5.05711,5.05792,13000000.0
2008-08-27 23:08:00,5.05802,5.05836,5.05684,5.05791,20000000.0
2008-08-27 23:09:00,5.05732,5.05863,5.05732,5.05785,16000000.0
2008-08-27 23:10:00,5.05824,5.05938,5.05765,5.05796,16000000.0
2008-08-27 23:11:00,5.05869,5.05937,5.05851,5.05907,10000000.0
2008-08-27 23:12:00,5.05883,5.06029,5.05826,5.06029,12000000.0
2008-08-27 23:13:00,5.05937,5.06041,5.05921,5.05986,16000000.0
2008-08-27 23:14:00,5.05942,5.05964,5.05898,5.05947,9000000.0
2008-08-27 23:15:00,5.05961,5.05985,5.05811,5.0589,9000000.0
2008-08-27 23:16:00,5.06013,5.06022,5.05879,5.05925,18000000.0
2008-08-27 23:17:00,5.05956,5.06061,5.05906,5.06061,8000000.0
2008-08-27 23:18:00,5.05904,5.05993,5.05901,5.05935,10000000.0
2008-08-27 23:19:00,5.05877,5.06026,5.05877,5.05989,9000000.0
2008-08-27 23:20:00,5.06106,5.06141,5.05994,5.061,17000000.0
2008-08-27 23:21:00,5.06106,5.0612,5.06025,5.06085,11000000.0
2008-08-27 23:22:00,5.05978,5.06141,5.05978,5.06095,12000000.0
2008-08-27 23:23:00,5.06062,5.06216,5.06062,5.06167,12000000.0
2008-08-27 23:24:00,5.0614,5.06197,5.06026,5.06108,12000000.0
2008-08-27 23:25:00,5.06187,5.06187,5.06057,5.06057,9000000.0
2008-08-27 23:26:00,5.0602,5.06135,5.0602,5.06025,14000000.0
2008-08-27 23:27:00,5.06043,5.06135,5.0604,5.06041,17000000.0
2008-08-27 23:28:00,5.06084,5.06116,5.05972,5.0608,15000000.0
2008-08-27 23:29:00,5.06145,5.06188,5.06067,5.06096,11000000.0
2008-08-27 23:30:00,5.06066,5.0619,5.06066,5.0619,14000000.0
2008-08-27 23:31:00,5.06166,5.0618,5.06062,5.06176,7000000.0
2008-08-27 23:32:00,5.06174,5.06218,5.06078,5.06085,15000000.0
2008-08-27 23:33:00,5.06134,5.06158,5.06086,5.06115,7000000.0
2008-08-27 23:34:00,5.06181,5.06181,5.06033,5.06163,10000000.0
2008-08-27 23:35:00,5.06126,5.06159,5.06063,5.06136,12000000.0
2008-08-27 23:36:00,5.06086,5.06168,5.06055,5.06135,10000000.0
2008-08-27 23:37:00,5.06056,5.06175,5.06017,5.06017,14000000.0
2008-08-27 23:38:00,5.06118,5.06202,5.06109,5.06137,17000000.0
2008-08-27 23:39:00,5.06209,5.063,5.06205,5.06255,9000000.0
2008-08-27 23:40:00,5.06299,5.06299,5.0614,5.0614,12000000.0
2008-08-27 23:41:00,5.06259,5.06321,5.06224,5.06321,9000000.0
2008-08-27 23:42:00,5.06135,5.06313,5.06135,5.06228,15000000.0
2008-08-27 23:43:00,5.06254,5.06319,5.06189,5.06189,13000000.0
2008-08-27 23:44:00,5.06207,5.06294,5.06155,5.06229,8000000.0
2008-08-27 23:45:00,5.06098,5.06105,5.06085,5.06085,12000000.0
2008-08-27 23:46:00,5.06198,5.06205,5.06185,5.06185,20000000.0
2008-08-27 23:47:00,5.06216,5.06291,5.06146,5.06216,19000000.0
2008-08-27 23:48:00,5.06268,5.06316,5.06168,5.06168,14000000.0
2008-08-27 23:49:00,5.06286,5.0635,5.06185,5.06203,12000000.0
2008-08-27 23:50:00,5.0622,5.06295,5.06172,5.06172,10000000.0
2008-08-27 23:51:00,5.06301,5.06334,5.06196,5.06334,14000000.0
2008-08-27 23:52:00,5.06145,5.06165,5.06145,5.06145,13000000.0
2008-08-27 23:53:00,5.06238,5.06301,5.06214,5.06233,16000000.0
2008-08-27 23:54:00,5.06275,5.06305,5.06186,5.06248,13000000.0
2008-08-27 23:55:00,5.06218,5.06245,5.06158,5.06166,16000000.0
2008-08-27 23:56:00,5.0608,5.06211,5.06064,5.06125,12000000.0
2008-08-27 23:57:00,5.06134,5.06184,5.06071,5.06136,14000000.0
2008-08-27 23:58:00,5.06204,5.06204,5.06077,5.06161,16000000.0
2008-08-27 23:59:00,5.06176,5.06176,5.06067,5.06114,12000000.0
2008-08-28 00:00:00,5.06053,5.06186,5.0603,5.0607,17000000.0
2008-08-28 00:01:00,5.06044,5.0617,5.06038,5.06038,12000000.0
2008-08-28 00:02:00,5.0607,5.06117,5.06012,5.06032,11000000.0
2008-08-28 00:03:00,5.06008,5.06087,5.06008,5.06051,7000000.0
2008-08-28 00:04:00,5.06046,5.06107,5.05979,5.05979,16000000.0
2008-08-28 00:05:00,5.05944,5.06119,5.05935,5.05984,17000000.0
2008-08-28 00:06:00,5.06063,5.06063,5.05959,5.0602,10000000.0
2008-08-28 00:07:00,5.06015,5.06066,5.05943,5.05943,19000000.0
2008-08-28 00:08:00,5.05915,5.06013,5.05915,5.06009,9000000.0
2008-08-28 00:09:00,5.06027,5.06073,5.05962,5.06026,19000000.0
2008-08-28 00:10:00,5.06038,5.06125,5.05965,5.05976,16000000.0
2008-08-28 00:11:00,5.06024,5.06173,5.06024,5.06136,9000000.0
2008-08-28 00:12:00,5.06169,5.0617,5.06102,5.06149,11000000.0
2008-08-28 00:13:00,5.06139,5.06162,5.06021,5.06069,8000000.0
2008-08-28 00:14:00,5.06005,5.06104,5.05971,5.06071,9000000.0
2008-08-28 00:15:00,5.06102,5.06223,5.06026,5.06176,15000000.0
2008-08-28 00:16:00,5.06098,5.06233,5.06059,5.0606,18000000.0
2008-08-28 00:17:00,5.06166,5.06214,5.06075,5.06075,21000000.0
2008-08-28 00:18:00,5.06249,5.06257,5.06142,5.06221,16000000.0
2008-08-28 00:19:00,5.06217,5.06225,5.06105,5.06176,12000000.0
2008-08-28 00:20:00,5.06132,5.06237,5.06121,5.06197,13000000.0
2008-08-28 00:21:00,5.06174,5.06202,5.06127,5.06169,13000000.0
2008-08-28 00:22:00,5.0614,5.062,5.06109,5.06169,13000000.0
2008-08-28 00:23:00,5.06159,5.06182,5.0615,5.0615,11000000.0
2008-08-28 00:24:00,5.06151,5.06224,5.0612,5.06224,10000000.0
2008-08-28 00:25:00,5.06096,5.06218,5.06071,5.0608,16000000.0
2008-08-28 00:26:00,5.06126,5.06194,5.06017,5.06113,13000000.0
2008-08-28 00:27:00,5.0612,5.0619,5.06066,5.06067,16000000.0
2008-08-28 00:28:00,5.06029,5.06181,5.06011,5.06134,13000000.0
2008-08-28 00:29:00,5.06056,5.06145,5.06027,5.0606,10000000.0
2008-08-28 00:30:00,5.06067,5.06069,5.05944,5.06031,15000000.0
2008-08-28 00:31:00,5.06111,5.0612,5.05924,5.05971,18000000.0
2008-08-28 00:32:00,5.05928,5.05975,5.05881,5.05933,14000000.0
2008-08-28 00:33:00,5.05989,5.05989,5.05787,5.05787,13000000.0
2008-08-28 00:34:00,5.05923,5.05981,5.058,5.058,11000000.0
2008-08-28 00:35:00,5.05927,5.05975,5.05847,5.05973,13000000.0
2008-08-28 00:36:00,5.05895,5.05921,5.05781,5.05896,12000000.0
2008-08-28 00:37:00,5.05798,5.05965,5.05798,5.05901,10000000.0
2008-08-28 00:38:00,5.05952,5.05959,5.05865,5.05959,11000000.0
2008-08-28 00:39:00,5.05869,5.05931,5.0579,5.05813,16000000.0
2008-08-28 00:40:00,5.05823,5.05862,5.05739,5.05739,10000000.0
2008-08-28 00:41:00,5.05836,5.0585,5.05719,5.05783,15000000.0
2008-08-28 00:42:00,5.05891,5.05891,5.05767,5.05808,10000000.0
2008-08-28 00:43:00,5.05747,5.05842,5.05735,5.05842,8000000.0
2008-08-28 00:44:00,5.05814,5.05857,5.05798,5.05857,7000000.0
2008-08-28 00:45:00,5.05961,5.05961,5.05808,5.05903,10000000.0
2008-08-28 00:46:00,5.0578,5.05911,5.0578,5.05911,18000000.0
2008-08-28 00:47:00,5.05868,5.05944,5.05832,5.05849,18000000.0
2008-08-28 00:48:00,5.05828,5.05914,5.05731,5.05731,15000000.0
2008-08-28 00:49:00,5.0587,5.05885,5.05732,5.05783,19000000.0
2008-08-28 00:50:00,5.05768,5.0591,5.05768,5.05835,15000000.0
2008-08-28 00:51:00,5.05804,5.05876,5.05776,5.05804,12000000.0
2008-08-28 00:52:00,5.05867,5.05907,5.0579,5.05843,15000000.0
2008-08-28 00:53:00,5.05975,5.05975,5.05797,5.05847,9000000.0
2008-08-28 00:54:00,5.05808,5.05931,5.05808,5.05931,17000000.0
2008-08-28 00:55:00,5.0589,5.0593,5.0583,5.0585,11000000.0
2008-08-28 00:56:00,5.05802,5.05883,5.05802,5.05812,23000000.0
2008-08-28 00:57:00,5.05901,5.05959,5.05864,5.05959,11000000.0
2008-08-28 00:58:00,5.05943,5.05957,5.05846,5.05846,11000000.0
2008-08-28 00:59:00,5.05955,5.05955,5.05852,5.05852,11000000.0
2008-08-28 01:00:00,5.05816,5.06009,5.05794,5.05992,14000000.0
2008-08-28 01:01:00,5.05921,5.05989,5.05891,5.05973,9000000.0
2008-08-28 01:02:00,5.06006,5.06006,5.05875,5.05969,13000000.0
2008-08-28 01:03:00,5.05983,5.06056,5.0591,5.06038,18000000.0
2008-08-28 01:04:00,5.06027,5.06027,5.05945,5.05985,11000000.0
2008-08-28 01:05:00,5.05974,5.06006,5.05877,5.05998,13000000.0
2008-08-28 01:06:00,5.05925,5.05959,5.05881,5.0591,9000000.0
2008-08-28 01:07:00,5.06029,5.06029,5.05896,5.06021,15000000.0
2008-08-28 01:08:00,5.05902,5.06045,5.0584,5.05937,15000000.0
2008-08-28 01:09:00,5.05903,5.05971,5.05888,5.05927,14000000.0
2008-08-28 01:10:00,5.05922,5.06013,5.05865,5.05962,13000000.0
2008-08-28 01:11:00,5.05893,5.0601,5.05885,5.05983,7000000.0
2008-08-28 01:12:00,5.05961,5.06054,5.05898,5.05903,17000000.0
2008-08-28 01:13:00,5.05916,5.06018,5.05844,5.05851,18000000.0
2008-08-28 01:14:00,5.05967,5.06011,5.05885,5.05951,14000000.0
2008-08-28 01:15:00,5.05962,5.06042,5.05865,5.05865,10000000.0
2008-08-28 01:16:00,5.05949,5.05991,5.05864,5.05991,18000000.0
2008-08-28 01:17:00,5.05941,5.0604,5.05868,5.05917,16000000.0
2008-08-28 01:18:00,5.05903,5.06004,5.05895,5.05895,13000000.0
2008-08-28 01:19:00,5.05918,5.05958,5.05806,5.05925,12000000.0
2008-08-28 01:20:00,5.05917,5.06004,5.05904,5.05938,15000000.0
2008-08-28 01:21:00,5.06006,5.06006,5.05876,5.05945,14000000.0
2008-08-28 01:22:00,5.05952,5.06039,5.05871,5.05919,13000000.0
2008-08-28 01:23:00,5.05982,5.06077,5.05925,5.06039,14000000.0
2008-08-28 01:24:00,5.05993,5.06061,5.05921,5.05921,15000000.0
2008-08-28 01:25:00,5.06047,5.06047,5.05918,5.05948,17000000.0
2008-08-28 01:26:00,5.06031,5.06049,5.0594,5.0596,14000000.0
2008-08-28 01:27:00,5.05931,5.06047,5.05882,5.06047,13000000.0
2008-08-28 01:28:00,5.05995,5.06028,5.05887,5.05917,9000000.0
2008-08-28 01:29:00,5.05952,5.0599,5.05886,5.05921,11000000.0
2008-08-28 01:30:00,5.05922,5.05973,5.0578,5.0587,20000000.0
2008-08-28 01:31:00,5.05815,5.05895,5.05771,5.05895,9000000.0
2008-08-28 01:32:00,5.05928,5.05928,5.05803,5.05826,7000000.0
2008-08-28 01:33:00,5.05908,5.05917,5.0575,5.05917,13000000.0
2008-08-28 01:34:00,5.05783,5.05853,5.05726,5.05796,10000000.0
2008-08-28 01:35:00,5.05842,5.05846,5.05721,5.05782,17000000.0
2008-08-28 01:36:00,5.05738,5.05824,5.05691,5.05718,16000000.0
2008-08-28 01:37:00,5.05756,5.05842,5.05663,5.05808,13000000.0
2008-08-28 01:38:00,5.05795,5.0585,5.05757,5.05764,15000000.0
2008-08-28 01:39:00,5.05828,5.05828,5.05713,5.05713,13000000.0
2008-08-28 01:40:00,5.05793,5.05847,5.05733,5.05765,14000000.0
2008-08-28 01:41:00,5.05753,5.05856,5.05751,5.05814,12000000.0
2008-08-28 01:42:00,5.05819,5.05866,5.05729,5.0586,14000000.0
2008-08-28 01:43:00,5.05775,5.05818,5.05698,5.05737,18000000.0
2008-08-28 01:44:00,5.05711,5.05794,5.05689,5.05769,12000000.0
2008-08-28 01:45:00,5.05742,5.05811,5.05666,5.0574,19000000.0
2008-08-28 01:46:00,5.05771,5.05809,5.05665,5.05694,15000000.0
2008-08-28 01:47:00,5.05659,5.05713,5.05604,5.05661,10000000.0
2008-08-28 01:48:00,5.05721,5.05766,5.05629,5.05629,14000000.0
2008-08-28 01:49:00,5.05701,5.05701,5.05506,5.05589,16000000.0
2008-08-28 01:50:00,5.05496,5.05623,5.05471,5.05613,18000000.0
2008-08-28 01:51:00,5.05431,5.05557,5.05399,5.05514,16000000.0
2008-08-28 01:52:00,5.05601,5.05601,5.05434,5.05434,10000000.0
2008-08-28 01:53:00,5.05487,5.05514,5.05335,5.05468,15000000.0
2008-08-28 01:54:00,5.05377,5.05477,5.05266,5.0544,14000000.0
2008-08-28 01:55:00,5.05354,5.0548,5.05323,5.05391,14000000.0
2008-08-28 01:56:00,5.05328,5.05432,5.0518,5.0518,8000000.0
2008-08-28 01:57:00,5.05232,5.05315,5.05178,5.05256,10000000.0
2008-08-28 01:58:00,5.05264,5.05299,5.05167,5.05236,21000000.0
2008-08-28 01:59:00,5.05227,5.05319,5.05098,5.05103,16000000.0
2008-08-28 02:00:00,5.05104,5.05123,5.05096,5.05098,11000000.0
2008-08-28 02:01:00,5.05066,5.05204,5.05028,5.05051,11000000.0
2008-08-28 02:02:00,5.05136,5.05182,5.05037,5.05083,13000000.0
2008-08-28 02:03:00,5.05142,5.0523,5.05074,5.05103,8000000.0
2008-08-28 02:04:00,5.05256,5.05294,5.05156,5.05156,18000000.0
2008-08-28 02:05:00,5.05268,5.05268,5.05085,5.05162,14000000.0
2008-08-28 02:06:00,5.05075,5.05139,5.05002,5.05002,18000000.0
2008-08-28 02:07:00,5.05053,5.05134,5.04994,5.05059,12000000.0
2008-08-28 02:08:00,5.05024,5.05143,5.04906,5.04994,12000000.0
2008-08-28 02:09:00,5.05006,5.05006,5.04858,5.04899,11000000.0
2008-08-28 02:10:00,5.04855,5.04959,5.04855,5.04932,10000000.0
2008-08-28 02:11:00,5.05031,5.05119,5.04953,5.05095,16000000.0
2008-08-28 02:12:00,5.05014,5.05117,5.04936,5.04936,17000000.0
2008-08-28 02:13:00,5.05029,5.05036,5.04839,5.04839,9000000.0
2008-08-28 02:14:00,5.04966,5.04966,5.04716,5.04834,16000000.0
2008-08-28 02:15:00,5.04763,5.04838,5.04643,5.04693,15000000.0
2008-08-28 02:16:00,5.04729,5.04766,5.04554,5.04672,16000000.0
2008-08-28 02:17:00,5.0467,5.04847,5.0467,5.04745,14000000.0
2008-08-28 02:18:00,5.04762,5.04801,5.04639,5.04727,16000000.0
2008-08-28 02:19:00,5.04674,5.04722,5.04614,5.04655,11000000.0
2008-08-28 02:20:00,5.04715,5.04715,5.04546,5.04577,10000000.0
2008-08-28 02:21:00,5.04651,5.04651,5.04482,5.0461,18000000.0
2008-08-28 02:22:00,5.04507,5.04598,5.04441,5.04487,15000000.0
2008-08-28 02:23:00,5.04547,5.04654,5.04503,5.04551,16000000.0
2008-08-28 02:24:00,5.04544,5.04614,5.0448,5.04582,12000000.0
2008-08-28 02:25:00,5.04489,5.04587,5.04417,5.04511,18000000.0
2008-08-28 02:26:00,5.04602,5.04624,5.04471,5.04497,8000000.0
2008-08-28 02:27:00,5.04528,5.04632,5.04464,5.04632,12000000.0
2008-08-28 02:28:00,5.04568,5.04636,5.04487,5.0461,15000000.0
2008-08-28 02:29:00,5.04612,5.04773,5.04612,5.0476,15000000.0
2008-08-28 02:30:00,5.04794,5.04845,5.04697,5.04771,19000000.0
2008-08-28 02:31:00,5.04777,5.04782,5.04627,5.04709,13000000.0
2008-08-28 02:32:00,5.04636,5.04765,5.04578,5.04678,17000000.0
2008-08-28 02:33:00,5.04716,5.04783,5.04648,5.04708,10000000.0
2008-08-28 02:34:00,5.04701,5.04776,5.04643,5.04776,11000000.0
2008-08-28 02:35:00,5.04663,5.04921,5.04663,5.04736,14000000.0
2008-08-28 02:36:00,5.04839,5.04914,5.04727,5.04787,13000000.0
2008-08-28 02:37:00,5.04891,5.04959,5.04824,5.04867,9000000.0
2008-08-28 02:38:00,5.04871,5.04936,5.04797,5.04827,12000000.0
2008-08-28 02:39:00,5.04784,5.04849,5.04756,5.04793,11000000.0
2008-08-28 02:40:00,5.04736,5.04916,5.04709,5.04843,19000000.0
2008-08-28 02:41:00,5.04686,5.04807,5.04641,5.04755,12000000.0
2008-08-28 02:42:00,5.04794,5.04828,5.04722,5.04828,11000000.0
2008-08-28 02:43:00,5.04789,5.04907,5.04742,5.04834,12000000.0
2008-08-28 02:44:00,5.04783,5.04844,5.04778,5.04806,9000000.0
2008-08-28 02:45:00,5.04781,5.0485,5.04645,5.04741,13000000.0
2008-08-28 02:46:00,5.04822,5.04914,5.04812,5.04863,11000000.0
2008-08-28 02:47:00,5.0487,5.04915,5.0483,5.04875,10000000.0
2008-08-28 02:48:00,5.04892,5.04923,5.04844,5.04901,11000000.0
2008-08-28 02:49:00,5.04809,5.04947,5.04809,5.0491,10000000.0
2008-08-28 02:50:00,5.0477,5.04956,5.0477,5.04956,17000000.0
2008-08-28 02:51:00,5.0489,5.04932,5.04773,5.0487,15000000.0
2008-08-28 02:52:00,5.04897,5.04983,5.04837,5.04837,13000000.0
2008-08-28 02:53:00,5.05009,5.0506,5.04904,5.04911,12000000.0
2008-08-28 02:54:00,5.04994,5.05023,5.04881,5.04944,13000000.0
2008-08-28 02:55:00,5.04991,5.05053,5.0487,5.05035,13000000.0
2008-08-28 02:56:00,5.04946,5.04998,5.04819,5.04946,13000000.0
2008-08-28 02:57:00,5.04913,5.04913,5.04753,5.04791,10000000.0
2008-08-28 02:58:00,5.04827,5.04827,5.04507,5.04643,15000000.0
2008-08-28 02:59:00,5.0462,5.04751,5.0454,5.04749,12000000.0
2008-08-28 03:00:00,5.0474,5.04851,5.04668,5.04851,17000000.0
2008-08-28 03:01:00,5.04772,5.04869,5.04767,5.04836,9000000.0
2008-08-28 03:02:00,5.04704,5.04859,5.04704,5.04833,15000000.0
2008-08-28 03:03:00,5.04917,5.04951,5.04814,5.04951,14000000.0
2008-08-28 03:04:00,5.0489,5.04931,5.04801,5.04919,11000000.0
2008-08-28 03:05:00,5.04932,5.0496,5.04868,5.04893,12000000.0
2008-08-28 03:06:00,5.0499,5.0509,5.04958,5.04969,12000000.0
2008-08-28 03:07:00,5.05048,5.05048,5.04852,5.04965,18000000.0
2008-08-28 03:08:00,5.04902,5.0497,5.04843,5.04843,9000000.0
2008-08-28 03:09:00,5.04867,5.04867,5.04752,5.04847,9000000.0
2008-08-28 03:10:00,5.04761,5.04794,5.04709,5.04783,11000000.0
2008-08-28 03:11:00,5.04817,5.04897,5.0473,5.04858,16000000.0
2008-08-28 03:12:00,5.04807,5.04865,5.0477,5.04772,8000000.0
2008-08-28 03:13:00,5.04908,5.04966,5.0482,5.04962,12000000.0
2008-08-28 03:14:00,5.04933,5.04936,5.04813,5.04911,16000000.0
2008-08-28 03:15:00,5.04815,5.04861,5.0475,5.04861,10000000.0
2008-08-28 03:16:00,5.04663,5.04809,5.04644,5.04725,16000000.0
2008-08-28 03:17:00,5.04817,5.04849,5.04733,5.04783,16000000.0
2008-08-28 03:18:00,5.0473,5.04819,5.04705,5.04705,9000000.0
2008-08-28 03:19:00,5.04711,5.04763,5.04655,5.04756,10000000.0
2008-08-28 03:20:00,5.04753,5.0479,5.04666,5.04743,20000000.0
2008-08-28 03:21:00,5.04679,5.04771,5.04604,5.04719,18000000.0
2008-08-28 03:22:00,5.04722,5.04765,5.0462,5.04713,15000000.0
2008-08-28 03:23:00,5.04705,5.04705,5.04592,5.04654,15000000.0
2008-08-28 03:24:00,5.04634,5.04688,5.04556,5.04571,12000000.0
2008-08-28 03:25:00,5.0465,5.0465,5.045,5.04543,15000000.0
2008-08-28 03:26:00,5.0452,5.04597,5.04395,5.04566,19000000.0
2008-08-28 03:27:00,5.04506,5.0457,5.04479,5.04547,8000000.0
2008-08-28 03:28:00,5.04485,5.04571,5.0441,5.04418,13000000.0
2008-08-28 03:29:00,5.04435,5.04445,5.04307,5.04389,9000000.0
2008-08-28 03:30:00,5.04346,5.04497,5.04254,5.04318,17000000.0
2008-08-28 03:31:00,5.04319,5.04319,5.04143,5.04257,7000000.0
2008-08-28 03:32:00,5.04152,5.04169,5.03883,5.03979,15000000.0
2008-08-28 03:33:00,5.04076,5.04191,5.0406,5.04079,14000000.0
2008-08-28 03:34:00,5.04204,5.04276,5.04141,5.04252,13000000.0
2008-08-28 03:35:00,5.0409,5.04222,5.04079,5.0415,9000000.0
2008-08-28 03:36:00,5.03982,5.04166,5.03977,5.03977,13000000.0
2008-08-28 03:37:00,5.04039,5.04039,5.03846,5.03923,13000000.0
2008-08-28 03:38:00,5.03938,5.04027,5.03875,5.04025,14000000.0
2008-08-28 03:39:00,5.03962,5.04034,5.03927,5.04002,11000000.0
2008-08-28 03:40:00,5.04119,5.04217,5.04049,5.04073,12000000.0
2008-08-28 03:41:00,5.04213,5.04221,5.04118,5.04151,19000000.0
2008-08-28 03:42:00,5.04183,5.04206,5.04037,5.04123,10000000.0
2008-08-28 03:43:00,5.04037,5.04134,5.03923,5.04048,12000000.0
2008-08-28 03:44:00,5.04138,5.04176,5.03985,5.03993,12000000.0
2008-08-28 03:45:00,5.04124,5.04212,5.04036,5.04139,14000000.0
2008-08-28 03:46:00,5.04041,5.04216,5.04041,5.04079,13000000.0
2008-08-28 03:47:00,5.04089,5.04178,5.04089,5.04112,9000000.0
2008-08-28 03:48:00,5.04154,5.04201,5.04081,5.0417,8000000.0
2008-08-28 03:49:00,5.04176,5.0418,5.04035,5.041,19000000.0
2008-08-28 03:50:00,5.04067,5.04131,5.04002,5.04082,12000000.0
2008-08-28 03:51:00,5.04044,5.04066,5.03887,5.03953,15000000.0
2008-08-28 03:52:00,5.03989,5.03989,5.03778,5.03859,11000000.0
2008-08-28 03:53:00,5.03832,5.04022,5.03832,5.03937,12000000.0
2008-08-28 03:54:00,5.03857,5.04007,5.03751,5.03871,12000000.0
2008-08-28 03:55:00,5.03802,5.03882,5.03701,5.03813,12000000.0
2008-08-28 03:56:00,5.03953,5.03955,5.03747,5.03945,14000000.0
2008-08-28 03:57:00,5.039,5.03962,5.03763,5.03788,15000000.0
2008-08-28 03:58:00,5.03805,5.03901,5.0378,5.03839,12000000.0
2008-08-28 03:59:00,5.03924,5.0407,5.03811,5.0382,17000000.0
2008-08-28 04:00:00,5.03849,5.03895,5.03715,5.03742,14000000.0
2008-08-28 04:01:00,5.0376,5.03831,5.03638,5.03813,13000000.0
2008-08-28 04:02:00,5.03876,5.03876,5.03693,5.03815,16000000.0
2008-08-28 04:03:00,5.03756,5.03808,5.03621,5.03749,14000000.0
2008-08-28 04:04:00,5.03679,5.03779,5.03598,5.03779,19000000.0
2008-08-28 04:05:00,5.03828,5.03903,5.03711,5.03797,12000000.0
2008-08-28 04:06:00,5.0377,5.03787,5.03592,5.03632,18000000.0
2008-08-28 04:07:00,5.03654,5.03793,5.03627,5.0377,16000000.0
2008-08-28 04:08:00,5.03643,5.0379,5.03638,5.03722,8000000.0
2008-08-28 04:09:00,5.0372,5.03756,5.03656,5.03686,13000000.0
2008-08-28 04:10:00,5.03763,5.03763,5.0363,5.03733,14000000.0
2008-08-28 04:11:00,5.03776,5.03776,5.03643,5.03645,18000000.0
2008-08-28 04:12:00,5.03733,5.03773,5.03668,5.03673,10000000.0
2008-08-28 04:13:00,5.03782,5.03782,5.0356,5.036,14000000.0
2008-08-28 04:14:00,5.03576,5.03659,5.03482,5.03512,20000000.0
2008-08-28 04:15:00,5.03499,5.03694,5.03499,5.03522,14000000.0
2008-08-28 04:16:00,5.03699,5.03699,5.03526,5.03547,15000000.0
2008-08-28 04:17:00,5.03542,5.03696,5.03537,5.03696,22000000.0
2008-08-28 04:18:00,5.03652,5.03716,5.03547,5.03698,17000000.0
2008-08-28 04:19:00,5.0364,5.0376,5.0357,5.03619,12000000.0
2008-08-28 04:20:00,5.03764,5.03764,5.03596,5.0374,17000000.0
2008-08-28 04:21:00,5.03698,5.03869,5.03647,5.03869,13000000.0
2008-08-28 04:22:00,5.03884,5.03902,5.03715,5.03902,14000000.0
2008-08-28 04:23:00,5.03935,5.03935,5.03734,5.03874,9000000.0
2008-08-28 04:24:00,5.03853,5.03921,5.03783,5.03841,9000000.0
2008-08-28 04:25:00,5.03856,5.03949,5.03806,5.0384,13000000.0
2008-08-28 04:26:00,5.03929,5.03973,5.03771,5.03882,12000000.0
2008-08-28 04:27:00,5.03931,5.0394,5.03798,5.03863,16000000.0
2008-08-28 04:28:00,5.0395,5.03993,5.03819,5.0387,11000000.0
2008-08-28 04:29:00,5.03953,5.0399,5.0383,5.03877,20000000.0
2008-08-28 04:30:00,5.03977,5.03982,5.03824,5.03919,16000000.0
2008-08-28 04:31:00,5.0392,5.04047,5.03881,5.03929,12000000.0
2008-08-28 04:32:00,5.0404,5.04066,5.0399,5.04037,11000000.0
2008-08-28 04:33:00,5.04142,5.0418,5.03955,5.04033,14000000.0
2008-08-28 04:34:00,5.04115,5.04198,5.04067,5.04098,11000000.0
2008-08-28 04:35:00,5.04094,5.04177,5.04055,5.04144,14000000.0
2008-08-28 04:36:00,5.04122,5.04122,5.03976,5.04055,11000000.0
2008-08-28 04:37:00,5.04016,5.0413,5.03951,5.04063,15000000.0
2008-08-28 04:38:00,5.04071,5.04176,5.04034,5.04159,7000000.0
2008-08-28 04:39:00,5.04033,5.04093,5.03905,5.03966,19000000.0
2008-08-28 04:40:00,5.04003,5.04049,5.03892,5.03964,14000000.0
2008-08-28 04:41:00,5.03959,5.04013,5.03822,5.03832,12000000.0
2008-08-28 04:42:00,5.03941,5.03971,5.03883,5.03971,11000000.0
2008-08-28 04:43:00,5.03924,5.03985,5.03837,5.0391,15000000.0
2008-08-28 04:44:00,5.03856,5.04101,5.03856,5.04101,13000000.0
2008-08-28 04:45:00,5.04075,5.04171,5.04008,5.0415,19000000.0
2008-08-28 04:46:00,5.04186,5.04186,5.04016,5.04055,14000000.0
2008-08-28 04:47:00,5.0405,5.04069,5.03979,5.04041,7000000.0
2008-08-28 04:48:00,5.03895,5.03895,5.03875,5.03875,14000000.0
2008-08-28 04:49:00,5.04033,5.04114,5.03963,5.03963,12000000.0
2008-08-28 04:50:00,5.04111,5.04111,5.0401,5.04108,9000000.0
2008-08-28 04:51:00,5.0398,5.04035,5.0398,5.04035,16000000.0
2008-08-28 04:52:00,5.04096,5.04102,5.03948,5.04032,14000000.0
2008-08-28 04:53:00,5.03959,5.04135,5.03959,5.04128,12000000.0
2008-08-28 04:54:00,5.04155,5.04186,5.03997,5.03997,9000000.0
2008-08-28 04:55:00,5.04088,5.041,5.03954,5.03986,19000000.0
2008-08-28 04:56:00,5.03944,5.0404,5.03805,5.03928,17000000.0
2008-08-28 04:57:00,5.03882,5.0402,5.03864,5.03937,15000000.0
2008-08-28 04:58:00,5.03888,5.04001,5.03888,5.03963,7000000.0
2008-08-28 04:59:00,5.04001,5.04127,5.03945,5.04127,10000000.0
2008-08-28 05:00:00,5.04049,5.04199,5.04049,5.04049,19000000.0
2008-08-28 05:01:00,5.04112,5.04194,5.04098,5.04194,8000000.0
2008-08-28 05:02:00,5.04146,5.0419,5.04105,5.0419,8000000.0
2008-08-28 05:03:00,5.0408,5.04199,5.04056,5.04174,13000000.0
2008-08-28 05:04:00,5.04103,5.04202,5.04057,5.04188,16000000.0
2008-08-28 05:05:00,5.0408,5.04145,5.03902,5.04033,17000000.0
2008-08-28 05:06:00,5.04111,5.04111,5.03947,5.03993,15000000.0
2008-08-28 05:07:00,5.04031,5.04067,5.03858,5.03968,9000000.0
2008-08-28 05:08:00,5.03952,5.03987,5.03817,5.03923,14000000.0
2008-08-28 05:09:00,5.03905,5.03909,5.03778,5.03829,15000000.0
2008-08-28 05:10:00,5.03939,5.03989,5.03795,5.03852,13000000.0
2008-08-28 05:11:00,5.03905,5.03957,5.03803,5.03889,13000000.0
2008-08-28 05:12:00,5.03879,5.03921,5.03837,5.03894,15000000.0
2008-08-28 05:13:00,5.03895,5.03963,5.03821,5.03875,14000000.0
2008-08-28 05:14:00,5.03902,5.03923,5.03799,5.03799,13000000.0
2008-08-28 05:15:00,5.03932,5.04021,5.03893,5.04021,15000000.0
2008-08-28 05:16:00,5.03964,5.03987,5.03901,5.03956,12000000.0
2008-08-28 05:17:00,5.03941,5.03972,5.03852,5.03968,13000000.0
2008-08-28 05:18:00,5.03793,5.03996,5.03793,5.03996,14000000.0
2008-08-28 05:19:00,5.04002,5.04024,5.03861,5.03861,9000000.0
2008-08-28 05:20:00,5.03908,5.04012,5.03844,5.03936,12000000.0
2008-08-28 05:21:00,5.03931,5.03941,5.03914,5.03938,9000000.0
2008-08-28 05:22:00,5.03953,5.04052,5.03917,5.04052,13000000.0
2008-08-28 05:23:00,5.04035,5.0407,5.03927,5.03995,9000000.0
2008-08-28 05:24:00,5.04049,5.04049,5.03911,5.03998,13000000.0
2008-08-28 05:25:00,5.04039,5.04073,5.03935,5.03935,10000000.0
2008-08-28 05:26:00,5.04096,5.04116,5.03915,5.04024,11000000.0
2008-08-28 05:27:00,5.03953,5.04049,5.03899,5.03899,20000000.0
2008-08-28 05:28:00,5.03918,5.03991,5.0388,5.03937,11000000.0
2008-08-28 05:29:00,5.03909,5.0395,5.03834,5.03845,8000000.0
2008-08-28 05:30:00,5.03941,5.03984,5.03846,5.03898,13000000.0
2008-08-28 05:31:00,5.0386,5.04023,5.03835,5.03922,12000000.0
2008-08-28 05:32:00,5.03939,5.04048,5.03825,5.04031,14000000.0
2008-08-28 05:33:00,5.0398,5.04082,5.03955,5.04051,10000000.0
2008-08-28 05:34:00,5.03949,5.04132,5.03907,5.03957,14000000.0
2008-08-28 05:35:00,5.04046,5.04086,5.03977,5.04026,16000000.0
2008-08-28 05:36:00,5.04089,5.04124,5.04017,5.0408,11000000.0
2008-08-28 05:37:00,5.04071,5.04115,5.04026,5.04086,14000000.0
2008-08-28 05:38:00,5.04003,5.04167,5.03981,5.04036,12000000.0
2008-08-28 05:39:00,5.04018,5.04087,5.03937,5.04007,16000000.0
2008-08-28 05:40:00,5.04068,5.04082,5.03898,5.04037,15000000.0
2008-08-28 05:41:00,5.04063,5.04063,5.03914,5.03917,11000000.0
2008-08-28 05:42:00,5.03996,5.04099,5.03906,5.03977,20000000.0
2008-08-28 05:43:00,5.04056,5.04106,5.03969,5.04104,13000000.0
2008-08-28 05:44:00,5.04035,5.04069,5.03978,5.04004,10000000.0
2008-08-28 05:45:00,5.03906,5.04004,5.03886,5.03969,9000000.0
2008-08-28 05:46:00,5.04042,5.04057,5.03819,5.03871,24000000.0
2008-08-28 05:47:00,5.03828,5.03872,5.0375,5.03845,16000000.0
2008-08-28 05:48:00,5.0389,5.0389,5.03713,5.0378,8000000.0
2008-08-28 05:49:00,5.03748,5.03797,5.03686,5.03751,7000000.0
2008-08-28 05:50:00,5.03811,5.03915,5.0373,5.0373,11000000.0
2008-08-28 05:51:00,5.03868,5.03921,5.03686,5.03844,18000000.0
2008-08-28 05:52:00,5.03788,5.03806,5.03673,5.037,9000000.0
2008-08-28 05:53:00,5.03727,5.03749,5.03611,5.03651,15000000.0
2008-08-28 05:54:00,5.03672,5.03742,5.03587,5.03736,14000000.0
2008-08-28 05:55:00,5.03704,5.03704,5.03594,5.03639,15000000.0
2008-08-28 05:56:00,5.03685,5.03731,5.03581,5.03673,23000000.0
2008-08-28 05:57:00,5.03715,5.03775,5.03562,5.03616,17000000.0
2008-08-28 05:58:00,5.03584,5.03631,5.03549,5.03624,11000000.0
2008-08-28 05:59:00,5.03535,5.03673,5.03492,5.03587,13000000.0
2008-08-28 06:00:00,5.03528,5.03537,5.03432,5.03511,18000000.0
2008-08-28 06:01:00,5.0345,5.0355,5.0345,5.03525,9000000.0
2008-08-28 06:02:00,5.0359,5.03612,5.03467,5.03532,16000000.0
2008-08-28 06:03:00,5.03529,5.03633,5.03467,5.03633,12000000.0
2008-08-28 06:04:00,5.03563,5.03601,5.03483,5.03559,17000000.0
2008-08-28 06:05:00,5.03631,5.03663,5.03513,5.03633,11000000.0
2008-08-28 06:06:00,5.03586,5.03676,5.03532,5.0359,14000000.0
2008-08-28 06:07:00,5.03511,5.03601,5.03415,5.03467,13000000.0
2008-08-28 06:08:00,5.03518,5.03526,5.03385,5.0347,13000000.0
2008-08-28 06:09:00,5.03406,5.03541,5.03406,5.03476,11000000.0
2008-08-28 06:10:00,5.03471,5.0351,5.03382,5.03446,8000000.0
2008-08-28 06:11:00,5.03399,5.03524,5.03368,5.03448,17000000.0
2008-08-28 06:12:00,5.03486,5.03545,5.03363,5.0345,13000000.0
2008-08-28 06:13:00,5.03468,5.03527,5.03391,5.03392,13000000.0
2008-08-28 06:14:00,5.03562,5.03581,5.03477,5.03542,11000000.0
2008-08-28 06:15:00,5.0359,5.0359,5.03443,5.03503,16000000.0
2008-08-28 06:16:00,5.03448,5.03627,5.0341,5.0341,13000000.0
2008-08-28 06:17:00,5.03498,5.03507,5.03323,5.03468,18000000.0
2008-08-28 06:18:00,5.03322,5.035,5.03322,5.03419,11000000.0
2008-08-28 06:19:00,5.03414,5.03554,5.03364,5.03554,7000000.0
2008-08-28 06:20:00,5.03519,5.0352,5.03317,5.03451,17000000.0
2008-08-28 06:21:00,5.03354,5.0349,5.0325,5.03357,13000000.0
2008-08-28 06:22:00,5.03356,5.03459,5.03298,5.03459,19000000.0
2008-08-28 06:23:00,5.03434,5.03497,5.03289,5.03289,19000000.0
2008-08-28 06:24:00,5.03377,5.03428,5.03272,5.03366,20000000.0
2008-08-28 06:25:00,5.03396,5.03471,5.03356,5.0345,8000000.0
2008-08-28 06:26:00,5.03539,5.0361,5.03463,5.03495,19000000.0
2008-08-28 06:27:00,5.03581,5.03669,5.03471,5.03514,12000000.0
2008-08-28 06:28:00,5.0355,5.03668,5.03499,5.03585,10000000.0
2008-08-28 06:29:00,5.03558,5.03582,5.03459,5.03494,10000000.0
2008-08-28 06:30:00,5.03448,5.03501,5.03413,5.03416,12000000.0
2008-08-28 06:31:00,5.0358,5.0358,5.03445,5.03547,15000000.0
2008-08-28 06:32:00,5.0356,5.03595,5.0348,5.03516,11000000.0
2008-08-28 06:33:00,5.03519,5.03577,5.0336,5.03449,13000000.0
2008-08-28 06:34:00,5.03438,5.0356,5.03423,5.03467,7000000.0
2008-08-28 06:35:00,5.03554,5.03572,5.03448,5.03448,11000000.0
2008-08-28 06:36:00,5.03467,5.03525,5.03392,5.03392,7000000.0
2008-08-28 06:37:00,5.03515,5.03515,5.03359,5.03511,9000000.0
2008-08-28 06:38:00,5.03383,5.03479,5.03347,5.03381,11000000.0
2008-08-28 06:39:00,5.03423,5.03457,5.03313,5.03332,14000000.0
2008-08-28 06:40:00,5.03443,5.03461,5.03362,5.0342,12000000.0
2008-08-28 06:41:00,5.03424,5.035,5.03385,5.03469,17000000.0
2008-08-28 06:42:00,5.03348,5.03457,5.03303,5.03457,13000000.0
2008-08-28 06:43:00,5.03427,5.03427,5.03188,5.03334,11000000.0
2008-08-28 06:44:00,5.0341,5.03485,5.03215,5.03431,15000000.0
2008-08-28 06:45:00,5.03434,5.03521,5.03424,5.03483,10000000.0
2008-08-28 06:46:00,5.03495,5.03659,5.03445,5.03659,14000000.0
2008-08-28 06:47:00,5.03645,5.03713,5.03465,5.03621,10000000.0
2008-08-28 06:48:00,5.037,5.037,5.03498,5.03558,13000000.0
2008-08-28 06:49:00,5.03456,5.03649,5.03456,5.03633,15000000.0
2008-08-28 06:50:00,5.03692,5.03788,5.03564,5.03788,16000000.0
2008-08-28 06:51:00,5.0369,5.03866,5.0369,5.03778,14000000.0
2008-08-28 06:52:00,5.03752,5.03992,5.03712,5.03955,10000000.0
2008-08-28 06:53:00,5.03906,5.03943,5.03746,5.0388,12000000.0
2008-08-28 06:54:00,5.03771,5.03911,5.03771,5.03779,14000000.0
2008-08-28 06:55:00,5.03916,5.04055,5.03897,5.04024,18000000.0
2008-08-28 06:56:00,5.03988,5.04058,5.03899,5.0399,19000000.0
2008-08-28 06:57:00,5.04006,5.04118,5.03971,5.03971,8000000.0
2008-08-28 06:58:00,5.04041,5.04053,5.03875,5.03875,10000000.0
2008-08-28 06:59:00,5.03877,5.03992,5.03786,5.03932,17000000.0
2008-08-28 07:00:00,5.03934,5.04059,5.0383,5.04059,11000000.0
2008-08-28 07:01:00,5.03986,5.04058,5.03898,5.03915,11000000.0
2008-08-28 07:02:00,5.03852,5.0405,5.03852,5.03921,13000000.0
2008-08-28 07:03:00,5.03825,5.03825,5.0363,5.0363,12000000.0
2008-08-28 07:04:00,5.03643,5.03744,5.03506,5.03584,18000000.0
2008-08-28 07:05:00,5.0356,5.03616,5.03454,5.03466,12000000.0
2008-08-28 07:06:00,5.03561,5.03599,5.03375,5.03471,15000000.0
2008-08-28 07:07:00,5.03468,5.03532,5.03409,5.03498,11000000.0
2008-08-28 07:08:00,5.03385,5.03494,5.03317,5.03412,9000000.0
2008-08-28 07:09:00,5.03228,5.03346,5.0313,5.0313,15000000.0
2008-08-28 07:10:00,5.03199,5.03256,5.03001,5.03007,19000000.0
2008-08-28 07:11:00,5.03158,5.03174,5.03006,5.03101,9000000.0
2008-08-28 07:12:00,5.0305,5.03155,5.03011,5.0303,12000000.0
2008-08-28 07:13:00,5.03137,5.03276,5.03045,5.03202,19000000.0
2008-08-28 07:14:00,5.03266,5.03347,5.03165,5.03312,8000000.0
2008-08-28 07:15:00,5.03222,5.03406,5.03222,5.03388,16000000.0
2008-08-28 07:16:00,5.03204,5.03375,5.03204,5.03341,18000000.0
2008-08-28 07:17:00,5.03263,5.03347,5.0313,5.03234,22000000.0
2008-08-28 07:18:00,5.0323,5.03424,5.03168,5.03301,16000000.0
2008-08-28 07:19:00,5.03244,5.03268,5.03082,5.03126,17000000.0
2008-08-28 07:20:00,5.03198,5.03288,5.03077,5.03237,14000000.0
2008-08-28 07:21:00,5.03367,5.0339,5.03218,5.03333,16000000.0
2008-08-28 07:22:00,5.03328,5.03395,5.03213,5.03395,14000000.0
2008-08-28 07:23:00,5.03368,5.03368,5.03085,5.03239,17000000.0
2008-08-28 07:24:00,5.03083,5.032,5.03083,5.03168,9000000.0
2008-08-28 07:25:00,5.03221,5.03272,5.03153,5.03209,13000000.0
2008-08-28 07:26:00,5.03164,5.03291,5.03116,5.03291,13000000.0
2008-08-28 07:27:00,5.03249,5.03619,5.03249,5.03586,7000000.0
2008-08-28 07:28:00,5.03543,5.03693,5.03543,5.03614,18000000.0
2008-08-28 07:29:00,5.03662,5.03672,5.03564,5.03672,8000000.0
2008-08-28 07:30:00,5.03749,5.03749,5.0362,5.03658,16000000.0
2008-08-28 07:31:00,5.03652,5.03752,5.03574,5.03654,15000000.0
2008-08-28 07:32:00,5.03688,5.03734,5.03514,5.03637,13000000.0
2008-08-28 07:33:00,5.03453,5.03648,5.0345,5.03648,8000000.0
2008-08-28 07:34:00,5.03578,5.03579,5.0348,5.03576,11000000.0
2008-08-28 07:35:00,5.03592,5.03592,5.03468,5.03503,16000000.0
2008-08-28 07:36:00,5.03495,5.03579,5.03465,5.03579,11000000.0
2008-08-28 07:37:00,5.03582,5.03724,5.03553,5.03677,17000000.0
2008-08-28 07:38:00,5.0377,5.0382,5.03677,5.0382,9000000.0
2008-08-28 07:39:00,5.03758,5.03899,5.03673,5.03894,12000000.0
2008-08-28 07:40:00,5.03785,5.03859,5.03737,5.03859,14000000.0
2008-08-28 07:41:00,5.03843,5.03887,5.03748,5.0383,14000000.0
2008-08-28 07:42:00,5.03931,5.03948,5.03797,5.03797,8000000.0
2008-08-28 07:43:00,5.03991,5.04002,5.0386,5.03902,15000000.0
2008-08-28 07:44:00,5.03917,5.04084,5.03877,5.03927,13000000.0
2008-08-28 07:45:00,5.03982,5.03982,5.03759,5.03762,19000000.0
2008-08-28 07:46:00,5.03724,5.03811,5.03682,5.03715,11000000.0
2008-08-28 07:47:00,5.03768,5.03768,5.03541,5.03703,16000000.0
2008-08-28 07:48:00,5.03647,5.03664,5.03466,5.03519,9000000.0
2008-08-28 07:49:00,5.03627,5.03627,5.03364,5.03364,11000000.0
2008-08-28 07:50:00,5.03385,5.03422,5.03283,5.03322,11000000.0
2008-08-28 07:51:00,5.03416,5.0345,5.03333,5.03333,13000000.0
2008-08-28 07:52:00,5.03528,5.03652,5.03394,5.03652,14000000.0
2008-08-28 07:53:00,5.03608,5.0369,5.03555,5.03612,10000000.0
2008-08-28 07:54:00,5.03824,5.03824,5.03669,5.03738,17000000.0
2008-08-28 07:55:00,5.03683,5.03837,5.03683,5.0374,10000000.0
2008-08-28 07:56:00,5.03815,5.03919,5.03764,5.03919,11000000.0
2008-08-28 07:57:00,5.03818,5.03875,5.03727,5.03748,11000000.0
2008-08-28 07:58:00,5.03867,5.03906,5.03731,5.03834,24000000.0
2008-08-28 07:59:00,5.03798,5.04012,5.03789,5.03961,11000000.0
2008-08-28 08:00:00,5.03976,5.04021,5.03786,5.03794,14000000.0
2008-08-28 08:01:00,5.03763,5.03838,5.03612,5.03769,15000000.0
2008-08-28 08:02:00,5.03768,5.03815,5.03655,5.03677,16000000.0
2008-08-28 08:03:00,5.03757,5.03869,5.03756,5.0377,10000000.0
2008-08-28 08:04:00,5.03898,5.04009,5.03802,5.04005,13000000.0
2008-08-28 08:05:00,5.03959,5.03959,5.03806,5.03871,18000000.0
2008-08-28 08:06:00,5.03824,5.03877,5.037,5.03855,14000000.0
2008-08-28 08:07:00,5.03695,5.03882,5.03695,5.03848,11000000.0
2008-08-28 08:08:00,5.03764,5.03892,5.03716,5.03772,19000000.0
2008-08-28 08:09:00,5.03754,5.03932,5.03633,5.03932,9000000.0
2008-08-28 08:10:00,5.03839,5.04176,5.03837,5.04166,8000000.0
2008-08-28 08:11:00,5.03954,5.04146,5.03909,5.03943,16000000.0
2008-08-28 08:12:00,5.03897,5.04015,5.03781,5.03969,16000000.0
2008-08-28 08:13:00,5.03875,5.0406,5.03875,5.0406,15000000.0
2008-08-28 08:14:00,5.0401,5.04097,5.03894,5.04046,15000000.0
2008-08-28 08:15:00,5.04001,5.04027,5.03832,5.0395,14000000.0
2008-08-28 08:16:00,5.04052,5.04165,5.03985,5.04165,14000000.0
2008-08-28 08:17:00,5.04052,5.04131,5.03903,5.04131,15000000.0
2008-08-28 08:18:00,5.04048,5.04102,5.03998,5.04101,11000000.0
2008-08-28 08:19:00,5.03974,5.04108,5.03922,5.03968,16000000.0
2008-08-28 08:20:00,5.0398,5.04061,5.03884,5.03943,17000000.0
2008-08-28 08:21:00,5.03897,5.04119,5.03861,5.04119,15000000.0
2008-08-28 08:22:00,5.0402,5.04079,5.03948,5.03948,8000000.0
2008-08-28 08:23:00,5.04007,5.04176,5.03927,5.04139,15000000.0
2008-08-28 08:24:00,5.04179,5.04341,5.04096,5.04341,8000000.0
2008-08-28 08:25:00,5.04333,5.04388,5.04233,5.04351,17000000.0
2008-08-28 08:26:00,5.04236,5.04319,5.04188,5.04224,14000000.0
2008-08-28 08:27:00,5.04119,5.04322,5.04104,5.0431,9000000.0
2008-08-28 08:28:00,5.0437,5.04387,5.04192,5.04262,11000000.0
2008-08-28 08:29:00,5.04255,5.04266,5.0411,5.04226,15000000.0
2008-08-28 08:30:00,5.04218,5.04218,5.0408,5.04096,10000000.0
2008-08-28 08:31:00,5.0407,5.04233,5.0406,5.04233,17000000.0
2008-08-28 08:32:00,5.04029,5.0422,5.04029,5.04165,20000000.0
2008-08-28 08:33:00,5.04088,5.04164,5.04034,5.04095,7000000.0
2008-08-28 08:34:00,5.04158,5.04215,5.04056,5.04201,8000000.0
2008-08-28 08:35:00,5.04288,5.04288,5.04106,5.04207,19000000.0
2008-08-28 08:36:00,5.04115,5.0426,5.04109,5.04215,14000000.0
2008-08-28 08:37:00,5.04121,5.04274,5.04018,5.04018,12000000.0
2008-08-28 08:38:00,5.04188,5.04229,5.04022,5.04071,13000000.0
2008-08-28 08:39:00,5.04065,5.04152,5.03974,5.04137,14000000.0
2008-08-28 08:40:00,5.04153,5.04164,5.03954,5.04102,12000000.0
2008-08-28 08:41:00,5.03993,5.04083,5.03923,5.03923,11000000.0
2008-08-28 08:42:00,5.03912,5.03998,5.03728,5.03882,18000000.0
2008-08-28 08:43:00,5.03729,5.03868,5.03716,5.03849,8000000.0
2008-08-28 08:44:00,5.03779,5.03849,5.03664,5.03764,12000000.0
2008-08-28 08:45:00,5.03705,5.03977,5.03686,5.03747,20000000.0
2008-08-28 08:46:00,5.03642,5.03712,5.03585,5.03691,10000000.0
2008-08-28 08:47:00,5.03695,5.03761,5.03593,5.03754,13000000.0
2008-08-28 08:48:00,5.03751,5.03771,5.03569,5.0377,16000000.0
2008-08-28 08:49:00,5.03704,5.03725,5.03606,5.03638,9000000.0
2008-08-28 08:50:00,5.03751,5.03945,5.03677,5.0389,17000000.0
2008-08-28 08:51:00,5.03774,5.03875,5.03712,5.03818,8000000.0
2008-08-28 08:52:00,5.03673,5.03696,5.03499,5.0358,20000000.0
2008-08-28 08:53:00,5.03624,5.03761,5.03314,5.03384,16000000.0
2008-08-28 08:54:00,5.03363,5.03421,5.03193,5.03421,15000000.0
2008-08-28 08:55:00,5.03322,5.03422,5.03271,5.03422,12000000.0
2008-08-28 08:56:00,5.03363,5.03441,5.03306,5.03306,14000000.0
2008-08-28 08:57:00,5.03344,5.03524,5.03284,5.03405,14000000.0
2008-08-28 08:58:00,5.03542,5.03684,5.03485,5.03503,15000000.0
2008-08-28 08:59:00,5.03563,5.03573,5.03359,5.0347,15000000.0
2008-08-28 09:00:00,5.03529,5.0365,5.03477,5.03513,14000000.0
2008-08-28 09:01:00,5.03533,5.03723,5.03533,5.03552,14000000.0
2008-08-28 09:02:00,5.03548,5.03705,5.03473,5.0363,17000000.0
2008-08-28 09:03:00,5.0361,5.0365,5.0347,5.03525,16000000.0
2008-08-28 09:04:00,5.03513,5.03613,5.03485,5.03592,10000000.0
2008-08-28 09:05:00,5.03608,5.03693,5.03457,5.03693,14000000.0
2008-08-28 09:06:00,5.03668,5.03785,5.035,5.03638,14000000.0
2008-08-28 09:07:00,5.03859,5.0403,5.03859,5.04004,9000000.0
2008-08-28 09:08:00,5.0385,5.03935,5.03742,5.03878,17000000.0
2008-08-28 09:09:00,5.03666,5.03829,5.03637,5.03804,9000000.0
2008-08-28 09:10:00,5.03729,5.03847,5.03688,5.03726,12000000.0
2008-08-28 09:11:00,5.03821,5.03983,5.0379,5.03826,15000000.0
2008-08-28 09:12:00,5.03887,5.03909,5.03654,5.03721,14000000.0
2008-08-28 09:13:00,5.03729,5.03804,5.03645,5.03707,12000000.0
2008-08-28 09:14:00,5.03689,5.03938,5.03689,5.03938,13000000.0
2008-08-28 09:15:00,5.03864,5.04046,5.0386,5.03963,13000000.0
2008-08-28 09:16:00,5.0397,5.04018,5.03821,5.03967,10000000.0
2008-08-28 09:17:00,5.03791,5.03989,5.03791,5.03887,14000000.0
2008-08-28 09:18:00,5.03863,5.03979,5.0382,5.03952,16000000.0
2008-08-28 09:19:00,5.03971,5.04037,5.03804,5.04006,14000000.0
2008-08-28 09:20:00,5.03968,5.04101,5.03957,5.04053,11000000.0
2008-08-28 09:21:00,5.04136,5.04136,5.04031,5.04033,11000000.0
2008-08-28 09:22:00,5.04046,5.04094,5.03882,5.0405,18000000.0
2008-08-28 09:23:00,5.03931,5.04142,5.03931,5.04064,18000000.0
2008-08-28 09:24:00,5.03908,5.04198,5.03908,5.04168,18000000.0
2008-08-28 09:25:00,5.04136,5.04168,5.03972,5.0406,13000000.0
2008-08-28 09:26:00,5.04135,5.04221,5.04033,5.04054,13000000.0
2008-08-28 09:27:00,5.04062,5.04094,5.04001,5.04001,11000000.0
2008-08-28 09:28:00,5.0395,5.04111,5.03935,5.04028,12000000.0
2008-08-28 09:29:00,5.04018,5.04111,5.03891,5.03891,16000000.0
2008-08-28 09:30:00,5.04156,5.0443,5.04082,5.0443,11000000.0
2008-08-28 09:31:00,5.04571,5.04779,5.04503,5.04777,13000000.0
2008-08-28 09:32:00,5.04759,5.04985,5.04644,5.04886,14000000.0
2008-08-28 09:33:00,5.04933,5.04933,5.04709,5.04801,16000000.0
2008-08-28 09:34:00,5.04767,5.04831,5.04678,5.04689,13000000.0
2008-08-28 09:35:00,5.04787,5.04787,5.04651,5.04651,9000000.0
2008-08-28 09:36:00,5.04753,5.0498,5.04753,5.04936,7000000.0
2008-08-28 09:37:00,5.0499,5.05012,5.04714,5.04788,14000000.0
2008-08-28 09:38:00,5.04814,5.04846,5.04646,5.04646,18000000.0
2008-08-28 09:39:00,5.04642,5.04837,5.04633,5.04725,15000000.0
2008-08-28 09:40:00,5.04769,5.0478,5.0461,5.04735,10000000.0
2008-08-28 09:41:00,5.0476,5.0476,5.04618,5.0464,14000000.0
2008-08-28 09:42:00,5.04656,5.04688,5.04532,5.04578,18000000.0
2008-08-28 09:43:00,5.04639,5.04712,5.04612,5.04712,9000000.0
2008-08-28 09:44:00,5.04742,5.04902,5.0467,5.04902,10000000.0
2008-08-28 09:45:00,5.04924,5.04963,5.04703,5.04703,10000000.0
2008-08-28 09:46:00,5.04819,5.04834,5.04528,5.04776,14000000.0
2008-08-28 09:47:00,5.04611,5.04742,5.04611,5.04707,11000000.0
2008-08-28 09:48:00,5.04663,5.04965,5.04663,5.04939,10000000.0
2008-08-28 09:49:00,5.04888,5.04978,5.04551,5.04705,13000000.0
2008-08-28 09:50:00,5.0459,5.04606,5.04421,5.04606,12000000.0
2008-08-28 09:51:00,5.04562,5.04706,5.04498,5.04703,18000000.0
2008-08-28 09:52:00,5.04614,5.04647,5.0451,5.04621,12000000.0
2008-08-28 09:53:00,5.04648,5.04658,5.04475,5.04475,18000000.0
2008-08-28 09:54:00,5.04556,5.04584,5.04421,5.04421,13000000.0
2008-08-28 09:55:00,5.04375,5.04463,5.04254,5.04404,14000000.0
2008-08-28 09:56:00,5.04336,5.04409,5.04254,5.04314,16000000.0
2008-08-28 09:57:00,5.04314,5.0457,5.04292,5.0457,17000000.0
2008-08-28 09:58:00,5.04496,5.04658,5.04496,5.04571,18000000.0
2008-08-28 09:59:00,5.04597,5.04639,5.04449,5.04449,7000000.0
2008-08-28 10:00:00,5.04542,5.04655,5.0446,5.04655,13000000.0
2008-08-28 10:01:00,5.04714,5.04823,5.04633,5.04648,15000000.0
2008-08-28 10:02:00,5.04591,5.04704,5.04591,5.04602,10000000.0
2008-08-28 10:03:00,5.04751,5.04751,5.04519,5.04519,15000000.0
2008-08-28 10:04:00,5.04528,5.04636,5.04421,5.04608,13000000.0
2008-08-28 10:05:00,5.04404,5.04537,5.04401,5.04537,16000000.0
2008-08-28 10:06:00,5.04486,5.0457,5.0442,5.04524,16000000.0
2008-08-28 10:07:00,5.04545,5.04545,5.04346,5.04449,24000000.0
2008-08-28 10:08:00,5.04377,5.04438,5.04146,5.04353,13000000.0
2008-08-28 10:09:00,5.04225,5.04313,5.04171,5.04228,17000000.0
2008-08-28 10:10:00,5.04316,5.0436,5.042,5.04306,14000000.0
2008-08-28 10:11:00,5.04193,5.04278,5.04148,5.04253,14000000.0
2008-08-28 10:12:00,5.04216,5.04381,5.04216,5.04381,9000000.0
2008-08-28 10:13:00,5.04312,5.0438,5.04216,5.04277,13000000.0
2008-08-28 10:14:00,5.0419,5.04252,5.04129,5.04167,10000000.0
2008-08-28 10:15:00,5.04084,5.04245,5.0404,5.04196,19000000.0
2008-08-28 10:16:00,5.04176,5.04199,5.04089,5.04196,11000000.0
2008-08-28 10:17:00,5.04082,5.04184,5.04015,5.04164,13000000.0
2008-08-28 10:18:00,5.04084,5.04195,5.04035,5.04195,21000000.0
2008-08-28 10:19:00,5.04141,5.04215,5.04018,5.04094,12000000.0
2008-08-28 10:20:00,5.04106,5.04165,5.04016,5.0405,8000000.0
2008-08-28 10:21:00,5.04197,5.04271,5.04085,5.04219,17000000.0
2008-08-28 10:22:00,5.04199,5.04249,5.0412,5.04171,15000000.0
2008-08-28 10:23:00,5.04263,5.04263,5.04197,5.04212,11000000.0
2008-08-28 10:24:00,5.04181,5.04295,5.04161,5.04245,13000000.0
2008-08-28 10:25:00,5.04285,5.04291,5.04181,5.04272,14000000.0
2008-08-28 10:26:00,5.04237,5.04322,5.04166,5.04219,10000000.0
2008-08-28 10:27:00,5.0416,5.04209,5.04086,5.04187,9000000.0
2008-08-28 10:28:00,5.04056,5.04198,5.04055,5.04091,11000000.0
2008-08-28 10:29:00,5.04209,5.04341,5.04098,5.04238,19000000.0
2008-08-28 10:30:00,5.04283,5.04288,5.04209,5.04209,11000000.0
2008-08-28 10:31:00,5.04248,5.0431,5.04154,5.04255,15000000.0
2008-08-28 10:32:00,5.04211,5.04323,5.04155,5.04294,9000000.0
2008-08-28 10:33:00,5.04216,5.04268,5.04133,5.04195,16000000.0
2008-08-28 10:34:00,5.04235,5.04303,5.04192,5.04261,11000000.0
2008-08-28 10:35:00,5.04273,5.04378,5.04252,5.04285,9000000.0
2008-08-28 10:36:00,5.04274,5.04468,5.04233,5.04391,13000000.0
2008-08-28 10:37:00,5.04479,5.04505,5.04335,5.04483,14000000.0
2008-08-28 10:38:00,5.04258,5.04416,5.04258,5.04362,7000000.0
2008-08-28 10:39:00,5.04459,5.04526,5.04354,5.0445,12000000.0
2008-08-28 10:40:00,5.04421,5.04462,5.04277,5.04363,17000000.0
2008-08-28 10:41:00,5.04443,5.0448,5.04297,5.04323,15000000.0
2008-08-28 10:42:00,5.04407,5.04498,5.04352,5.04402,13000000.0
2008-08-28 10:43:00,5.04318,5.04467,5.04318,5.04448,15000000.0
2008-08-28 10:44:00,5.04362,5.04507,5.04322,5.0444,11000000.0
2008-08-28 10:45:00,5.04456,5.04543,5.04357,5.04504,17000000.0
2008-08-28 10:46:00,5.04589,5.04672,5.04515,5.04672,9000000.0
2008-08-28 10:47:00,5.04581,5.04666,5.04558,5.04591,9000000.0
2008-08-28 10:48:00,5.04737,5.04814,5.0462,5.0462,11000000.0
2008-08-28 10:49:00,5.04654,5.04676,5.04588,5.04659,11000000.0
2008-08-28 10:50:00,5.047,5.047,5.0457,5.04646,16000000.0
2008-08-28 10:51:00,5.04546,5.04634,5.04438,5.04582,21000000.0
2008-08-28 10:52:00,5.04589,5.04589,5.04347,5.04347,8000000.0
2008-08-28 10:53:00,5.045,5.04557,5.04452,5.04534,12000000.0
2008-08-28 10:54:00,5.04703,5.04884,5.04539,5.0474,16000000.0
2008-08-28 10:55:00,5.04751,5.04835,5.04671,5.04671,13000000.0
2008-08-28 10:56:00,5.04746,5.04846,5.04637,5.04809,16000000.0
2008-08-28 10:57:00,5.04626,5.04803,5.04626,5.04753,10000000.0
2008-08-28 10:58:00,5.04752,5.04988,5.04752,5.04982,12000000.0
2008-08-28 10:59:00,5.049,5.05119,5.04868,5.04905,11000000.0
2008-08-28 11:00:00,5.04947,5.04968,5.04792,5.04792,13000000.0
2008-08-28 11:01:00,5.0479,5.0479,5.04695,5.04758,9000000.0
2008-08-28 11:02:00,5.04685,5.04834,5.04654,5.04748,8000000.0
2008-08-28 11:03:00,5.04807,5.04807,5.04568,5.04673,10000000.0
2008-08-28 11:04:00,5.04582,5.04725,5.04582,5.04705,12000000.0
2008-08-28 11:05:00,5.04721,5.04722,5.04555,5.04642,11000000.0
2008-08-28 11:06:00,5.04672,5.0468,5.04526,5.04526,8000000.0
2008-08-28 11:07:00,5.04629,5.04629,5.04452,5.04614,14000000.0
2008-08-28 11:08:00,5.04508,5.04596,5.04386,5.04519,18000000.0
2008-08-28 11:09:00,5.04537,5.04574,5.04376,5.04574,15000000.0
2008-08-28 11:10:00,5.04487,5.04647,5.04442,5.04647,12000000.0
2008-08-28 11:11:00,5.04531,5.04584,5.04382,5.04538,11000000.0
2008-08-28 11:12:00,5.04456,5.0456,5.04456,5.04553,8000000.0
2008-08-28 11:13:00,5.0458,5.04621,5.04392,5.04392,15000000.0
2008-08-28 11:14:00,5.04433,5.04448,5.04128,5.0419,13000000.0
2008-08-28 11:15:00,5.04349,5.04349,5.0417,5.04259,20000000.0
2008-08-28 11:16:00,5.04409,5.04448,5.04196,5.04229,15000000.0
2008-08-28 11:17:00,5.04356,5.04356,5.04051,5.04146,18000000.0
2008-08-28 11:18:00,5.04318,5.04318,5.0404,5.04157,20000000.0
2008-08-28 11:19:00,5.03969,5.04044,5.03878,5.04044,13000000.0
2008-08-28 11:20:00,5.03996,5.04317,5.03985,5.0416,20000000.0
2008-08-28 11:21:00,5.03998,5.0413,5.03917,5.04122,18000000.0
2008-08-28 11:22:00,5.03966,5.04091,5.03906,5.03972,18000000.0
2008-08-28 11:23:00,5.04048,5.04048,5.03782,5.03782,13000000.0
2008-08-28 11:24:00,5.03776,5.0381,5.0366,5.03781,9000000.0
2008-08-28 11:25:00,5.03768,5.03838,5.03695,5.03818,8000000.0
2008-08-28 11:26:00,5.03752,5.03891,5.03688,5.03883,8000000.0
2008-08-28 11:27:00,5.03781,5.03816,5.0369,5.03783,7000000.0
2008-08-28 11:28:00,5.03862,5.03927,5.03763,5.03792,14000000.0
2008-08-28 11:29:00,5.03941,5.03997,5.03832,5.03932,16000000.0
2008-08-28 11:30:00,5.03872,5.04213,5.0386,5.04213,7000000.0
2008-08-28 11:31:00,5.04166,5.04249,5.04076,5.04096,15000000.0
2008-08-28 11:32:00,5.04273,5.04273,5.04124,5.04267,10000000.0
2008-08-28 11:33:00,5.04263,5.04342,5.04175,5.04295,8000000.0
2008-08-28 11:34:00,5.04174,5.04358,5.04159,5.04308,11000000.0
2008-08-28 11:35:00,5.04322,5.04322,5.04192,5.04301,15000000.0
2008-08-28 11:36:00,5.04295,5.04353,5.04151,5.04284,14000000.0
2008-08-28 11:37:00,5.04344,5.04352,5.04154,5.04191,11000000.0
2008-08-28 11:38:00,5.04184,5.04276,5.04078,5.04101,12000000.0
2008-08-28 11:39:00,5.04099,5.04333,5.04099,5.04216,13000000.0
2008-08-28 11:40:00,5.04179,5.04304,5.04152,5.04164,8000000.0
2008-08-28 11:41:00,5.04206,5.04366,5.04202,5.04298,13000000.0
2008-08-28 11:42:00,5.04226,5.04521,5.04226,5.04419,18000000.0
2008-08-28 11:43:00,5.04371,5.04467,5.0428,5.04467,13000000.0
2008-08-28 11:44:00,5.04484,5.04507,5.0431,5.04441,14000000.0
2008-08-28 11:45:00,5.0445,5.04549,5.04398,5.04435,12000000.0
2008-08-28 11:46:00,5.04405,5.04547,5.04333,5.04475,14000000.0
2008-08-28 11:47:00,5.0437,5.04491,5.0433,5.04346,15000000.0
2008-08-28 11:48:00,5.04331,5.04508,5.04317,5.04497,9000000.0
2008-08-28 11:49:00,5.04548,5.04716,5.04469,5.04634,14000000.0
2008-08-28 11:50:00,5.04754,5.04766,5.04549,5.04643,17000000.0
2008-08-28 11:51:00,5.04581,5.04659,5.04524,5.0462,15000000.0
2008-08-28 11:52:00,5.04554,5.04598,5.04438,5.0456,15000000.0
2008-08-28 11:53:00,5.0458,5.04682,5.04502,5.04539,14000000.0
2008-08-28 11:54:00,5.04607,5.04607,5.04534,5.04568,9000000.0
2008-08-28 11:55:00,5.04574,5.0458,5.04444,5.04544,11000000.0
2008-08-28 11:56:00,5.04445,5.04503,5.04348,5.04467,13000000.0
2008-08-28 11:57:00,5.0444,5.04478,5.04324,5.04446,13000000.0
2008-08-28 11:58:00,5.04436,5.04472,5.04334,5.04401,12000000.0
2008-08-28 11:59:00,5.04434,5.04549,5.04395,5.04549,12000000.0
2008-08-28 12:00:00,5.04401,5.04563,5.04401,5.04462,12000000.0
2008-08-28 12:01:00,5.04475,5.04598,5.04364,5.04364,22000000.0
2008-08-28 12:02:00,5.04571,5.04571,5.04434,5.04434,10000000.0
2008-08-28 12:03:00,5.04403,5.04647,5.04386,5.04641,18000000.0
2008-08-28 12:04:00,5.04581,5.04643,5.04519,5.04621,12000000.0
2008-08-28 12:05:00,5.0464,5.04687,5.04536,5.04687,15000000.0
2008-08-28 12:06:00,5.04656,5.04712,5.04531,5.04608,14000000.0
2008-08-28 12:07:00,5.04572,5.04675,5.04495,5.04495,15000000.0
2008-08-28 12:08:00,5.04555,5.04624,5.04462,5.04595,19000000.0
2008-08-28 12:09:00,5.04604,5.04651,5.04514,5.04582,12000000.0
2008-08-28 12:10:00,5.04635,5.04654,5.04472,5.04654,23000000.0
2008-08-28 12:11:00,5.0467,5.04764,5.04524,5.0453,21000000.0
2008-08-28 12:12:00,5.04579,5.04643,5.0449,5.0449,9000000.0
2008-08-28 12:13:00,5.04581,5.04713,5.04558,5.04618,13000000.0
2008-08-28 12:14:00,5.04826,5.04826,5.04618,5.04618,15000000.0
2008-08-28 12:15:00,5.04617,5.04731,5.04571,5.04571,14000000.0
2008-08-28 12:16:00,5.04635,5.04716,5.04507,5.04716,16000000.0
2008-08-28 12:17:00,5.04522,5.04714,5.04512,5.04536,13000000.0
2008-08-28 12:18:00,5.04563,5.04649,5.04533,5.04589,9000000.0
2008-08-28 12:19:00,5.04566,5.04642,5.04555,5.04627,10000000.0
2008-08-28 12:20:00,5.04496,5.04508,5.04376,5.04376,7000000.0
2008-08-28 12:21:00,5.04391,5.04419,5.04223,5.04363,13000000.0
2008-08-28 12:22:00,5.0433,5.04383,5.04265,5.04324,10000000.0
2008-08-28 12:23:00,5.0441,5.04477,5.04346,5.04477,10000000.0
2008-08-28 12:24:00,5.04455,5.04502,5.04289,5.04339,12000000.0
2008-08-28 12:25:00,5.04418,5.04485,5.04255,5.04255,12000000.0
2008-08-28 12:26:00,5.04355,5.04423,5.04325,5.04342,20000000.0
2008-08-28 12:27:00,5.0444,5.04449,5.04261,5.04449,12000000.0
2008-08-28 12:28:00,5.04434,5.04511,5.04293,5.04511,14000000.0
2008-08-28 12:29:00,5.04431,5.04551,5.04397,5.04543,10000000.0
2008-08-28 12:30:00,5.04481,5.04504,5.04359,5.04503,19000000.0
2008-08-28 12:31:00,5.04479,5.04537,5.04408,5.04518,11000000.0
2008-08-28 12:32:00,5.04468,5.04547,5.04424,5.04547,10000000.0
2008-08-28 12:33:00,5.04498,5.0461,5.04434,5.0458,15000000.0
2008-08-28 12:34:00,5.04437,5.04533,5.04372,5.04507,16000000.0
2008-08-28 12:35:00,5.04523,5.04583,5.04422,5.04512,10000000.0
2008-08-28 12:36:00,5.04649,5.0467,5.04506,5.0467,11000000.0
2008-08-28 12:37:00,5.04619,5.0469,5.04545,5.04592,10000000.0
2008-08-28 12:38:00,5.04662,5.04662,5.04517,5.04528,14000000.0
2008-08-28 12:39:00,5.04578,5.04654,5.04449,5.04499,14000000.0
2008-08-28 12:40:00,5.04573,5.04614,5.04502,5.04572,11000000.0
2008-08-28 12:41:00,5.04518,5.04579,5.04455,5.04489,12000000.0
2008-08-28 12:42:00,5.04514,5.04547,5.04416,5.04547,14000000.0
2008-08-28 12:43:00,5.04521,5.04548,5.04367,5.04514,15000000.0
2008-08-28 12:44:00,5.04451,5.04526,5.04276,5.04449,16000000.0
2008-08-28 12:45:00,5.04351,5.04439,5.04298,5.04298,10000000.0
2008-08-28 12:46:00,5.04432,5.04474,5.04333,5.04333,12000000.0
2008-08-28 12:47:00,5.04435,5.04506,5.04342,5.04477,13000000.0
2008-08-28 12:48:00,5.04409,5.04484,5.04306,5.04417,12000000.0
2008-08-28 12:49:00,5.04466,5.04482,5.04287,5.04387,14000000.0
2008-08-28 12:50:00,5.04413,5.04415,5.04239,5.04371,9000000.0
2008-08-28 12:51:00,5.04267,5.04403,5.04218,5.04218,10000000.0
2008-08-28 12:52:00,5.04297,5.04344,5.04198,5.04344,22000000.0
2008-08-28 12:53:00,5.04173,5.04286,5.04164,5.04232,14000000.0
2008-08-28 12:54:00,5.04246,5.04309,5.04145,5.04187,13000000.0
2008-08-28 12:55:00,5.04249,5.04322,5.0415,5.04283,21000000.0
2008-08-28 12:56:00,5.04236,5.04368,5.0415,5.0415,18000000.0
2008-08-28 12:57:00,5.04135,5.04236,5.04135,5.04236,7000000.0
2008-08-28 12:58:00,5.04268,5.04285,5.0412,5.04277,12000000.0
2008-08-28 12:59:00,5.0425,5.04319,5.04192,5.04319,18000000.0
2008-08-28 13:00:00,5.04312,5.0432,5.04172,5.0432,14000000.0
2008-08-28 13:01:00,5.04223,5.04285,5.04143,5.04254,11000000.0
2008-08-28 13:02:00,5.04174,5.04221,5.04099,5.04204,15000000.0
2008-08-28 13:03:00,5.04231,5.04277,5.04119,5.04277,15000000.0
2008-08-28 13:04:00,5.04164,5.04262,5.0415,5.04262,16000000.0
2008-08-28 13:05:00,5.04261,5.04295,5.04127,5.04295,9000000.0
2008-08-28 13:06:00,5.04339,5.04339,5.04129,5.04309,13000000.0
2008-08-28 13:07:00,5.04248,5.04383,5.04175,5.0434,13000000.0
2008-08-28 13:08:00,5.04277,5.04458,5.04277,5.04339,10000000.0
2008-08-28 13:09:00,5.0451,5.04518,5.04375,5.04484,15000000.0
2008-08-28 13:10:00,5.04451,5.04469,5.0433,5.04352,12000000.0
2008-08-28 13:11:00,5.0451,5.0451,5.04241,5.04409,12000000.0
2008-08-28 13:12:00,5.04231,5.04455,5.04231,5.04455,12000000.0
2008-08-28 13:13:00,5.04354,5.0436,5.04279,5.043,11000000.0
2008-08-28 13:14:00,5.04238,5.04315,5.04159,5.04236,9000000.0
2008-08-28 13:15:00,5.04323,5.04323,5.04135,5.04147,15000000.0
2008-08-28 13:16:00,5.04135,5.04306,5.04135,5.04262,15000000.0
2008-08-28 13:17:00,5.04242,5.04294,5.04123,5.04274,17000000.0
2008-08-28 13:18:00,5.04143,5.04241,5.04101,5.04214,15000000.0
2008-08-28 13:19:00,5.04262,5.04284,5.041,5.041,15000000.0
2008-08-28 13:20:00,5.04211,5.04301,5.04139,5.04199,19000000.0
2008-08-28 13:21:00,5.04322,5.04322,5.04108,5.04211,10000000.0
2008-08-28 13:22:00,5.04322,5.04322,5.04171,5.04171,8000000.0
2008-08-28 13:23:00,5.04296,5.04309,5.04188,5.04291,15000000.0
2008-08-28 13:24:00,5.04253,5.04327,5.04223,5.04238,11000000.0
2008-08-28 13:25:00,5.04252,5.04355,5.04225,5.04285,9000000.0
2008-08-28 13:26:00,5.04249,5.04281,5.04178,5.04213,8000000.0
2008-08-28 13:27:00,5.04306,5.04331,5.04071,5.04297,15000000.0
2008-08-28 13:28:00,5.0428,5.0428,5.04119,5.04229,17000000.0
2008-08-28 13:29:00,5.04154,5.04298,5.04128,5.04298,11000000.0
2008-08-28 13:30:00,5.042,5.04295,5.04148,5.04268,21000000.0
2008-08-28 13:31:00,5.04191,5.04241,5.04136,5.04136,11000000.0
2008-08-28 13:32:00,5.04239,5.04281,5.04134,5.04134,10000000.0
2008-08-28 13:33:00,5.04225,5.04273,5.04178,5.04224,8000000.0
2008-08-28 13:34:00,5.04242,5.04303,5.0418,5.04303,15000000.0
2008-08-28 13:35:00,5.04288,5.04371,5.04212,5.04337,13000000.0
2008-08-28 13:36:00,5.04231,5.04367,5.04231,5.04331,11000000.0
2008-08-28 13:37:00,5.04179,5.04292,5.04173,5.04292,8000000.0
2008-08-28 13:38:00,5.04391,5.04391,5.04131,5.04242,13000000.0
2008-08-28 13:39:00,5.04098,5.04189,5.04013,5.04057,7000000.0
2008-08-28 13:40:00,5.03952,5.04062,5.03863,5.03901,12000000.0
2008-08-28 13:41:00,5.03871,5.03871,5.03684,5.03847,15000000.0
2008-08-28 13:42:00,5.03814,5.03847,5.03615,5.03773,22000000.0
2008-08-28 13:43:00,5.03708,5.03852,5.03646,5.03827,13000000.0
2008-08-28 13:44:00,5.03648,5.03795,5.03544,5.03544,14000000.0
2008-08-28 13:45:00,5.03624,5.03624,5.03426,5.03463,7000000.0
2008-08-28 13:46:00,5.03707,5.03726,5.03608,5.03726,11000000.0
2008-08-28 13:47:00,5.03712,5.03795,5.03617,5.03795,11000000.0
2008-08-28 13:48:00,5.03628,5.03764,5.03628,5.03642,14000000.0
2008-08-28 13:49:00,5.03762,5.03762,5.03492,5.03623,13000000.0
2008-08-28 13:50:00,5.03538,5.03637,5.03501,5.03516,12000000.0
2008-08-28 13:51:00,5.03542,5.03588,5.03468,5.03535,11000000.0
2008-08-28 13:52:00,5.03492,5.03614,5.03492,5.0361,9000000.0
2008-08-28 13:53:00,5.03571,5.03712,5.03545,5.03654,11000000.0
2008-08-28 13:54:00,5.03517,5.03658,5.03382,5.03585,17000000.0
2008-08-28 13:55:00,5.03599,5.03613,5.03374,5.0352,22000000.0
2008-08-28 13:56:00,5.03591,5.03711,5.03524,5.03682,13000000.0
2008-08-28 13:57:00,5.03619,5.03728,5.03532,5.0366,19000000.0
2008-08-28 13:58:00,5.03724,5.03724,5.03562,5.03601,11000000.0
2008-08-28 13:59:00,5.03712,5.03714,5.03579,5.03616,7000000.0
2008-08-28 14:00:00,5.03687,5.0369,5.03497,5.03527,9000000.0
2008-08-28 14:01:00,5.03599,5.03684,5.0352,5.03684,7000000.0
2008-08-28 14:02:00,5.03758,5.03835,5.03678,5.03811,13000000.0
2008-08-28 14:03:00,5.03748,5.03936,5.03724,5.03936,17000000.0
2008-08-28 14:04:00,5.03898,5.04011,5.03795,5.04011,13000000.0
2008-08-28 14:05:00,5.03853,5.03999,5.03828,5.03881,8000000.0
2008-08-28 14:06:00,5.03994,5.04072,5.03948,5.04072,10000000.0
2008-08-28 14:07:00,5.04097,5.04097,5.03927,5.03939,10000000.0
2008-08-28 14:08:00,5.03966,5.04032,5.03897,5.0399,14000000.0
2008-08-28 14:09:00,5.04,5.04,5.03872,5.03872,16000000.0
2008-08-28 14:10:00,5.03929,5.04021,5.03868,5.04021,12000000.0
2008-08-28 14:11:00,5.03908,5.04048,5.03842,5.04048,14000000.0
2008-08-28 14:12:00,5.04092,5.04114,5.0398,5.04081,13000000.0
2008-08-28 14:13:00,5.04153,5.04252,5.04099,5.04147,11000000.0
2008-08-28 14:14:00,5.04148,5.04361,5.04067,5.04332,14000000.0
2008-08-28 14:15:00,5.04297,5.04389,5.04232,5.04389,11000000.0
2008-08-28 14:16:00,5.04307,5.0432,5.04209,5.0432,11000000.0
2008-08-28 14:17:00,5.04329,5.04593,5.04328,5.04593,14000000.0
2008-08-28 14:18:00,5.04498,5.0457,5.04417,5.04518,11000000.0
2008-08-28 14:19:00,5.04442,5.04447,5.04347,5.04347,8000000.0
2008-08-28 14:20:00,5.04394,5.04412,5.0431,5.04412,10000000.0
2008-08-28 14:21:00,5.04321,5.04514,5.04267,5.04413,14000000.0
2008-08-28 14:22:00,5.04432,5.04462,5.04229,5.04443,17000000.0
2008-08-28 14:23:00,5.04243,5.0444,5.04243,5.0444,8000000.0
2008-08-28 14:24:00,5.04291,5.04411,5.04098,5.04208,16000000.0
2008-08-28 14:25:00,5.04117,5.04218,5.04035,5.04129,11000000.0
2008-08-28 14:26:00,5.04144,5.04395,5.03981,5.04346,14000000.0
2008-08-28 14:27:00,5.04395,5.04395,5.04272,5.04354,8000000.0
2008-08-28 14:28:00,5.04267,5.0445,5.04267,5.0445,11000000.0
2008-08-28 14:29:00,5.04396,5.04502,5.04356,5.04468,11000000.0
2008-08-28 14:30:00,5.04706,5.05512,5.04706,5.05512,14000000.0
2008-08-28 14:31:00,5.056,5.05714,5.05228,5.05367,15000000.0
2008-08-28 14:32:00,5.05504,5.05592,5.05216,5.05381,9000000.0
2008-08-28 14:33:00,5.0541,5.05647,5.05297,5.05647,12000000.0
2008-08-28 14:34:00,5.05687,5.05687,5.05319,5.0532,12000000.0
2008-08-28 14:35:00,5.05187,5.0535,5.05146,5.05314,18000000.0
2008-08-28 14:36:00,5.05215,5.05254,5.04955,5.05184,12000000.0
2008-08-28 14:37:00,5.05113,5.05183,5.04875,5.04921,12000000.0
2008-08-28 14:38:00,5.04929,5.05107,5.049,5.05002,24000000.0
2008-08-28 14:39:00,5.05111,5.05164,5.04888,5.05057,12000000.0
2008-08-28 14:40:00,5.05194,5.05194,5.05058,5.05154,15000000.0
2008-08-28 14:41:00,5.05143,5.05143,5.04925,5.05127,17000000.0
2008-08-28 14:42:00,5.04875,5.05034,5.04746,5.04955,15000000.0
2008-08-28 14:43:00,5.04875,5.04968,5.0478,5.04907,9000000.0
2008-08-28 14:44:00,5.0483,5.0491,5.04802,5.04842,7000000.0
2008-08-28 14:45:00,5.04882,5.05117,5.04823,5.04917,17000000.0
2008-08-28 14:46:00,5.05105,5.0521,5.04991,5.05158,14000000.0
2008-08-28 14:47:00,5.05106,5.05211,5.0498,5.05096,16000000.0
2008-08-28 14:48:00,5.05121,5.05154,5.0483,5.04944,12000000.0
2008-08-28 14:49:00,5.04969,5.04975,5.04763,5.04904,20000000.0
2008-08-28 14:50:00,5.04914,5.05025,5.04802,5.04943,12000000.0
2008-08-28 14:51:00,5.05017,5.05158,5.04971,5.04971,12000000.0
2008-08-28 14:52:00,5.0501,5.05082,5.04871,5.04941,22000000.0
2008-08-28 14:53:00,5.05017,5.05017,5.04844,5.04982,17000000.0
2008-08-28 14:54:00,5.0496,5.04985,5.04803,5.04918,14000000.0
2008-08-28 14:55:00,5.04933,5.0503,5.0481,5.0498,20000000.0
2008-08-28 14:56:00,5.04842,5.04904,5.04627,5.04717,22000000.0
2008-08-28 14:57:00,5.04667,5.04683,5.04506,5.04649,10000000.0
2008-08-28 14:58:00,5.04528,5.04636,5.04311,5.04434,17000000.0
2008-08-28 14:59:00,5.04319,5.04319,5.0417,5.04293,12000000.0
2008-08-28 15:00:00,5.04239,5.04411,5.04209,5.04411,14000000.0
2008-08-28 15:01:00,5.04434,5.04488,5.04259,5.04389,16000000.0
2008-08-28 15:02:00,5.0436,5.04405,5.04209,5.04209,13000000.0
2008-08-28 15:03:00,5.04312,5.04312,5.04027,5.04027,7000000.0
2008-08-28 15:04:00,5.04116,5.04189,5.04071,5.04164,12000000.0
2008-08-28 15:05:00,5.04063,5.04215,5.04036,5.04143,20000000.0
2008-08-28 15:06:00,5.04112,5.04115,5.03758,5.03927,9000000.0
2008-08-28 15:07:00,5.0386,5.03875,5.03694,5.03861,9000000.0
2008-08-28 15:08:00,5.03774,5.03901,5.03699,5.03885,14000000.0
2008-08-28 15:09:00,5.03821,5.03821,5.03252,5.03252,14000000.0
2008-08-28 15:10:00,5.03424,5.03534,5.03244,5.03332,15000000.0
2008-08-28 15:11:00,5.03555,5.03576,5.03423,5.03464,10000000.0
2008-08-28 15:12:00,5.03485,5.03627,5.0334,5.03627,10000000.0
2008-08-28 15:13:00,5.0348,5.0366,5.03464,5.03541,20000000.0
2008-08-28 15:14:00,5.03526,5.03544,5.03381,5.03397,10000000.0
2008-08-28 15:15:00,5.03333,5.03588,5.03333,5.03494,13000000.0
2008-08-28 15:16:00,5.03578,5.03746,5.03537,5.03746,11000000.0
2008-08-28 15:17:00,5.0378,5.0378,5.03542,5.03542,17000000.0
2008-08-28 15:18:00,5.03586,5.03661,5.03518,5.03661,11000000.0
2008-08-28 15:19:00,5.03749,5.03749,5.03498,5.03498,18000000.0
2008-08-28 15:20:00,5.03591,5.03609,5.03435,5.0352,14000000.0
2008-08-28 15:21:00,5.03536,5.03536,5.03286,5.03466,15000000.0
2008-08-28 15:22:00,5.03435,5.03492,5.03344,5.03378,8000000.0
2008-08-28 15:23:00,5.03417,5.03428,5.02973,5.03311,15000000.0
2008-08-28 15:24:00,5.03343,5.03465,5.03191,5.03259,12000000.0
2008-08-28 15:25:00,5.03177,5.03371,5.03143,5.03295,12000000.0
2008-08-28 15:26:00,5.03497,5.03636,5.0331,5.03636,15000000.0
2008-08-28 15:27:00,5.03663,5.03814,5.03541,5.03765,12000000.0
2008-08-28 15:28:00,5.03571,5.03742,5.03529,5.03616,12000000.0
2008-08-28 15:29:00,5.03516,5.03559,5.0331,5.0331,10000000.0
2008-08-28 15:30:00,5.03296,5.03373,5.03155,5.03322,12000000.0
2008-08-28 15:31:00,5.03249,5.03527,5.03209,5.03442,19000000.0
2008-08-28 15:32:00,5.03363,5.03499,5.03337,5.03351,7000000.0
2008-08-28 15:33:00,5.03507,5.03813,5.03441,5.03813,7000000.0
2008-08-28 15:34:00,5.03919,5.03925,5.03758,5.03917,12000000.0
2008-08-28 15:35:00,5.03754,5.03953,5.03754,5.03862,17000000.0
2008-08-28 15:36:00,5.03986,5.03986,5.0379,5.03887,11000000.0
2008-08-28 15:37:00,5.03719,5.03928,5.03668,5.03762,14000000.0
2008-08-28 15:38:00,5.03723,5.04032,5.03723,5.03949,20000000.0
2008-08-28 15:39:00,5.04063,5.04142,5.03764,5.04056,8000000.0
2008-08-28 15:40:00,5.04044,5.04106,5.03917,5.03969,11000000.0
2008-08-28 15:41:00,5.03938,5.04143,5.03938,5.04054,10000000.0
2008-08-28 15:42:00,5.04031,5.04136,5.03735,5.04083,13000000.0
2008-08-28 15:43:00,5.04028,5.04149,5.03828,5.0398,14000000.0
2008-08-28 15:44:00,5.03983,5.04102,5.03873,5.03921,8000000.0
2008-08-28 15:45:00,5.04077,5.04117,5.03887,5.04055,10000000.0
2008-08-28 15:46:00,5.03954,5.04144,5.03937,5.04081,12000000.0
2008-08-28 15:47:00,5.04086,5.04255,5.04036,5.04036,18000000.0
2008-08-28 15:48:00,5.04308,5.04401,5.04183,5.04249,9000000.0
2008-08-28 15:49:00,5.04135,5.04311,5.04104,5.04112,14000000.0
2008-08-28 15:50:00,5.04211,5.04356,5.04209,5.0428,18000000.0
2008-08-28 15:51:00,5.04272,5.04338,5.04181,5.04234,8000000.0
2008-08-28 15:52:00,5.04178,5.04349,5.0417,5.04337,11000000.0
2008-08-28 15:53:00,5.04223,5.04366,5.04196,5.04366,15000000.0
2008-08-28 15:54:00,5.0444,5.04453,5.04306,5.04383,9000000.0
2008-08-28 15:55:00,5.04303,5.04463,5.04303,5.04463,9000000.0
2008-08-28 15:56:00,5.04538,5.04642,5.04423,5.04642,11000000.0
2008-08-28 15:57:00,5.04622,5.04643,5.04445,5.04571,15000000.0
2008-08-28 15:58:00,5.04626,5.04632,5.04453,5.04518,13000000.0
2008-08-28 15:59:00,5.04379,5.04421,5.04281,5.0432,15000000.0
2008-08-28 16:00:00,5.04458,5.04534,5.04381,5.04485,11000000.0
2008-08-28 16:01:00,5.04527,5.0458,5.04401,5.0456,14000000.0
2008-08-28 16:02:00,5.04326,5.04474,5.04273,5.04462,11000000.0
2008-08-28 16:03:00,5.04415,5.04415,5.04238,5.04238,8000000.0
2008-08-28 16:04:00,5.04354,5.04357,5.04125,5.04226,8000000.0
2008-08-28 16:05:00,5.04384,5.04484,5.04262,5.04311,8000000.0
2008-08-28 16:06:00,5.04487,5.04487,5.04223,5.04223,16000000.0
2008-08-28 16:07:00,5.04282,5.04354,5.04144,5.0431,18000000.0
2008-08-28 16:08:00,5.04182,5.04269,5.04053,5.04153,14000000.0
2008-08-28 16:09:00,5.04061,5.04253,5.04061,5.04187,12000000.0
2008-08-28 16:10:00,5.04355,5.04355,5.04129,5.04232,10000000.0
2008-08-28 16:11:00,5.04102,5.04192,5.04022,5.04192,13000000.0
2008-08-28 16:12:00,5.04279,5.04295,5.04096,5.04232,16000000.0
2008-08-28 16:13:00,5.04081,5.04355,5.04081,5.04345,7000000.0
2008-08-28 16:14:00,5.04314,5.04377,5.04237,5.04262,16000000.0
2008-08-28 16:15:00,5.04283,5.04413,5.04182,5.04309,15000000.0
2008-08-28 16:16:00,5.04203,5.0439,5.04203,5.04324,17000000.0
2008-08-28 16:17:00,5.04394,5.04394,5.04252,5.04328,10000000.0
2008-08-28 16:18:00,5.04347,5.04442,5.04285,5.04285,10000000.0
2008-08-28 16:19:00,5.04356,5.04426,5.04227,5.0435,12000000.0
2008-08-28 16:20:00,5.04299,5.04358,5.04237,5.04295,11000000.0
2008-08-28 16:21:00,5.04283,5.04565,5.04283,5.04516,8000000.0
2008-08-28 16:22:00,5.0439,5.04449,5.04259,5.0434,16000000.0
2008-08-28 16:23:00,5.0425,5.04504,5.04234,5.04504,11000000.0
2008-08-28 16:24:00,5.04407,5.04813,5.04407,5.04722,14000000.0
2008-08-28 16:25:00,5.04876,5.05016,5.04784,5.0499,13000000.0
2008-08-28 16:26:00,5.04881,5.05044,5.04878,5.05001,16000000.0
2008-08-28 16:27:00,5.04924,5.04968,5.04805,5.04909,20000000.0
2008-08-28 16:28:00,5.04857,5.04998,5.04811,5.04983,12000000.0
2008-08-28 16:29:00,5.04854,5.0492,5.04764,5.04854,13000000.0
2008-08-28 16:30:00,5.04784,5.04858,5.04727,5.04854,17000000.0
2008-08-28 16:31:00,5.04878,5.04878,5.04721,5.04744,13000000.0
2008-08-28 16:32:00,5.04717,5.04993,5.04717,5.0499,10000000.0
2008-08-28 16:33:00,5.05009,5.05146,5.04939,5.05022,15000000.0
2008-08-28 16:34:00,5.051,5.05213,5.0506,5.05201,9000000.0
2008-08-28 16:35:00,5.05262,5.05442,5.05139,5.05418,18000000.0
2008-08-28 16:36:00,5.05449,5.05449,5.05279,5.05355,8000000.0
2008-08-28 16:37:00,5.05397,5.05472,5.05281,5.05443,22000000.0
2008-08-28 16:38:00,5.05434,5.05434,5.05221,5.05327,14000000.0
2008-08-28 16:39:00,5.05296,5.05418,5.05223,5.05385,14000000.0
2008-08-28 16:40:00,5.05387,5.05409,5.05254,5.05326,17000000.0
2008-08-28 16:41:00,5.0534,5.05386,5.05272,5.05375,9000000.0
2008-08-28 16:42:00,5.05387,5.05402,5.05257,5.05348,13000000.0
2008-08-28 16:43:00,5.05517,5.05695,5.05338,5.05644,13000000.0
2008-08-28 16:44:00,5.05742,5.06021,5.0559,5.06021,11000000.0
2008-08-28 16:45:00,5.06087,5.06112,5.05842,5.06014,18000000.0
2008-08-28 16:46:00,5.05828,5.05963,5.05809,5.05944,11000000.0
2008-08-28 16:47:00,5.05823,5.06022,5.05807,5.05878,15000000.0
2008-08-28 16:48:00,5.05985,5.06004,5.05845,5.05845,7000000.0
2008-08-28 16:49:00,5.05919,5.0593,5.05779,5.0584,16000000.0
2008-08-28 16:50:00,5.05742,5.05859,5.05707,5.05707,9000000.0
2008-08-28 16:51:00,5.05888,5.05888,5.05711,5.05884,22000000.0
2008-08-28 16:52:00,5.05885,5.05893,5.05767,5.0589,11000000.0
2008-08-28 16:53:00,5.05952,5.05952,5.05802,5.05884,12000000.0
2008-08-28 16:54:00,5.05885,5.06058,5.05822,5.05873,17000000.0
2008-08-28 16:55:00,5.05969,5.06239,5.05901,5.0614,15000000.0
2008-08-28 16:56:00,5.06239,5.06245,5.06068,5.06137,11000000.0
2008-08-28 16:57:00,5.0635,5.06413,5.06222,5.06407,8000000.0
2008-08-28 16:58:00,5.06404,5.06516,5.06301,5.06301,12000000.0
2008-08-28 16:59:00,5.06145,5.063,5.05994,5.06031,15000000.0
2008-08-28 17:00:00,5.0599,5.06026,5.05867,5.06026,10000000.0
2008-08-28 17:01:00,5.06016,5.06016,5.0589,5.06004,10000000.0
2008-08-28 17:02:00,5.059,5.06036,5.059,5.05992,8000000.0
2008-08-28 17:03:00,5.06076,5.06076,5.05892,5.05957,11000000.0
2008-08-28 17:04:00,5.0582,5.05897,5.05753,5.05753,10000000.0
2008-08-28 17:05:00,5.05842,5.0586,5.05722,5.05817,18000000.0
2008-08-28 17:06:00,5.05747,5.05858,5.05711,5.05858,9000000.0
2008-08-28 17:07:00,5.05621,5.05768,5.05501,5.05727,20000000.0
2008-08-28 17:08:00,5.05742,5.0584,5.05675,5.0584,11000000.0
2008-08-28 17:09:00,5.05762,5.05834,5.05644,5.05734,14000000.0
2008-08-28 17:10:00,5.05736,5.05835,5.05707,5.05797,10000000.0
2008-08-28 17:11:00,5.05737,5.05839,5.05652,5.05652,12000000.0
2008-08-28 17:12:00,5.05787,5.06062,5.05758,5.06062,7000000.0
2008-08-28 17:13:00,5.0601,5.06053,5.05914,5.05989,13000000.0
2008-08-28 17:14:00,5.06072,5.06093,5.05855,5.06005,13000000.0
2008-08-28 17:15:00,5.06058,5.06113,5.05919,5.06074,12000000.0
2008-08-28 17:16:00,5.06002,5.06091,5.05933,5.06066,13000000.0
2008-08-28 17:17:00,5.05982,5.06094,5.0577,5.05835,12000000.0
2008-08-28 17:18:00,5.05942,5.06009,5.05786,5.05934,15000000.0
2008-08-28 17:19:00,5.05831,5.05915,5.05788,5.05797,10000000.0
2008-08-28 17:20:00,5.05691,5.05847,5.05599,5.05821,13000000.0
2008-08-28 17:21:00,5.05736,5.05769,5.05614,5.05614,17000000.0
2008-08-28 17:22:00,5.05685,5.05704,5.05487,5.05607,15000000.0
2008-08-28 17:23:00,5.056,5.05651,5.05497,5.05641,10000000.0
2008-08-28 17:24:00,5.0553,5.05733,5.0553,5.05718,17000000.0
2008-08-28 17:25:00,5.05708,5.05826,5.05617,5.05826,11000000.0
2008-08-28 17:26:00,5.05742,5.05938,5.05691,5.05938,12000000.0
2008-08-28 17:27:00,5.05843,5.06096,5.05843,5.06096,9000000.0
2008-08-28 17:28:00,5.06195,5.06195,5.05957,5.06023,16000000.0
2008-08-28 17:29:00,5.06096,5.061,5.05882,5.05961,9000000.0
2008-08-28 17:30:00,5.05823,5.05894,5.05745,5.05854,11000000.0
2008-08-28 17:31:00,5.05783,5.05848,5.05625,5.05838,13000000.0
2008-08-28 17:32:00,5.05885,5.05913,5.05718,5.05856,13000000.0
2008-08-28 17:33:00,5.05717,5.0585,5.05638,5.05638,11000000.0
2008-08-28 17:34:00,5.0567,5.05822,5.05573,5.05822,12000000.0
2008-08-28 17:35:00,5.05836,5.05945,5.05764,5.05909,13000000.0
2008-08-28 17:36:00,5.05857,5.05969,5.05769,5.05904,14000000.0
2008-08-28 17:37:00,5.0594,5.05958,5.05873,5.05956,10000000.0
2008-08-28 17:38:00,5.05964,5.06012,5.05906,5.05926,7000000.0
2008-08-28 17:39:00,5.06099,5.06361,5.05996,5.06228,16000000.0
2008-08-28 17:40:00,5.06314,5.06375,5.06178,5.06263,17000000.0
2008-08-28 17:41:00,5.06275,5.06282,5.06108,5.06174,16000000.0
2008-08-28 17:42:00,5.0616,5.06184,5.05953,5.06058,16000000.0
2008-08-28 17:43:00,5.05939,5.06098,5.05924,5.06097,17000000.0
2008-08-28 17:44:00,5.06366,5.06549,5.06306,5.06549,8000000.0
2008-08-28 17:45:00,5.06758,5.06758,5.06508,5.06653,11000000.0
2008-08-28 17:46:00,5.06719,5.06719,5.06444,5.06549,9000000.0
2008-08-28 17:47:00,5.06647,5.06681,5.06438,5.06681,19000000.0
2008-08-28 17:48:00,5.06727,5.06727,5.06556,5.06677,16000000.0
2008-08-28 17:49:00,5.06567,5.06701,5.06483,5.06578,15000000.0
2008-08-28 17:50:00,5.06779,5.068,5.06623,5.06763,11000000.0
2008-08-28 17:51:00,5.06698,5.06877,5.06646,5.068,9000000.0
2008-08-28 17:52:00,5.06843,5.06976,5.06766,5.06934,11000000.0
2008-08-28 17:53:00,5.07015,5.07235,5.06999,5.07235,9000000.0
2008-08-28 17:54:00,5.0729,5.07329,5.07156,5.07188,10000000.0
2008-08-28 17:55:00,5.07127,5.07335,5.07078,5.07335,10000000.0
2008-08-28 17:56:00,5.07345,5.07366,5.07039,5.0718,16000000.0
2008-08-28 17:57:00,5.07023,5.07302,5.07023,5.07302,14000000.0
2008-08-28 17:58:00,5.07245,5.07377,5.07125,5.07269,24000000.0
2008-08-28 17:59:00,5.07391,5.07391,5.0723,5.07293,11000000.0
2008-08-28 18:00:00,5.07314,5.07367,5.07143,5.07143,10000000.0
2008-08-28 18:01:00,5.07237,5.07275,5.07046,5.07231,14000000.0
2008-08-28 18:02:00,5.07074,5.07214,5.0696,5.07022,12000000.0
2008-08-28 18:03:00,5.0708,5.07197,5.07015,5.07043,17000000.0
2008-08-28 18:04:00,5.07126,5.07157,5.06926,5.07085,15000000.0
2008-08-28 18:05:00,5.06945,5.07078,5.06721,5.06812,15000000.0
2008-08-28 18:06:00,5.06844,5.0685,5.06653,5.06711,15000000.0
2008-08-28 18:07:00,5.06821,5.06893,5.06718,5.06854,16000000.0
2008-08-28 18:08:00,5.06883,5.06956,5.06747,5.06887,16000000.0
2008-08-28 18:09:00,5.06838,5.06914,5.06721,5.0674,12000000.0
2008-08-28 18:10:00,5.0661,5.0669,5.06586,5.06645,17000000.0
2008-08-28 18:11:00,5.06653,5.06835,5.06628,5.06835,16000000.0
2008-08-28 18:12:00,5.06827,5.06879,5.06766,5.06879,13000000.0
2008-08-28 18:13:00,5.06784,5.07036,5.06755,5.07036,17000000.0
2008-08-28 18:14:00,5.06907,5.07015,5.0681,5.06815,13000000.0
2008-08-28 18:15:00,5.06826,5.06919,5.06685,5.06861,13000000.0
2008-08-28 18:16:00,5.06852,5.07027,5.06852,5.07013,15000000.0
2008-08-28 18:17:00,5.07026,5.07083,5.06886,5.07032,16000000.0
2008-08-28 18:18:00,5.0695,5.07074,5.06874,5.07013,18000000.0
2008-08-28 18:19:00,5.06938,5.0703,5.06916,5.07025,12000000.0
2008-08-28 18:20:00,5.06905,5.07068,5.06899,5.0704,16000000.0
2008-08-28 18:21:00,5.06913,5.07007,5.0686,5.0691,19000000.0
2008-08-28 18:22:00,5.06918,5.07009,5.06827,5.06966,20000000.0
2008-08-28 18:23:00,5.06956,5.06984,5.06827,5.06827,16000000.0
2008-08-28 18:24:00,5.06882,5.06936,5.06754,5.06754,14000000.0
2008-08-28 18:25:00,5.06862,5.06923,5.06718,5.06923,18000000.0
2008-08-28 18:26:00,5.07012,5.07027,5.06808,5.06808,9000000.0
2008-08-28 18:27:00,5.06759,5.06933,5.06759,5.06776,16000000.0
2008-08-28 18:28:00,5.06767,5.06851,5.06703,5.06718,11000000.0
2008-08-28 18:29:00,5.06715,5.06774,5.06606,5.06752,15000000.0
2008-08-28 18:30:00,5.06766,5.06771,5.06608,5.06764,14000000.0
2008-08-28 18:31:00,5.06763,5.0678,5.0665,5.0666,19000000.0
2008-08-28 18:32:00,5.0678,5.0678,5.06571,5.06663,13000000.0
2008-08-28 18:33:00,5.06669,5.0667,5.06529,5.06627,13000000.0
2008-08-28 18:34:00,5.06523,5.06612,5.06466,5.06587,9000000.0
2008-08-28 18:35:00,5.0644,5.0662,5.06415,5.0662,14000000.0
2008-08-28 18:36:00,5.06587,5.06734,5.06559,5.06643,12000000.0
2008-08-28 18:37:00,5.06523,5.06657,5.0649,5.06657,13000000.0
2008-08-28 18:38:00,5.06692,5.06692,5.06498,5.06631,17000000.0
2008-08-28 18:39:00,5.06486,5.06641,5.06486,5.0649,18000000.0
2008-08-28 18:40:00,5.06629,5.06648,5.06456,5.0653,14000000.0
2008-08-28 18:41:00,5.06616,5.06616,5.06445,5.06504,18000000.0
2008-08-28 18:42:00,5.06422,5.06635,5.06422,5.06535,14000000.0
2008-08-28 18:43:00,5.06627,5.06669,5.06512,5.06512,14000000.0
2008-08-28 18:44:00,5.06572,5.06668,5.06516,5.06611,12000000.0
2008-08-28 18:45:00,5.06484,5.06634,5.06484,5.06556,17000000.0
2008-08-28 18:46:00,5.0663,5.0663,5.0648,5.06595,15000000.0
2008-08-28 18:47:00,5.06609,5.06609,5.06465,5.06492,16000000.0
2008-08-28 18:48:00,5.06582,5.06616,5.06473,5.06473,11000000.0
2008-08-28 18:49:00,5.06596,5.06615,5.0642,5.06468,8000000.0
2008-08-28 18:50:00,5.06426,5.06545,5.06345,5.06461,16000000.0
2008-08-28 18:51:00,5.0646,5.06613,5.06363,5.06597,19000000.0
2008-08-28 18:52:00,5.06534,5.0659,5.06443,5.06534,10000000.0
2008-08-28 18:53:00,5.06592,5.06592,5.06442,5.06456,10000000.0
2008-08-28 18:54:00,5.06524,5.06527,5.0641,5.06458,11000000.0
2008-08-28 18:55:00,5.06459,5.065,5.06409,5.065,8000000.0
2008-08-28 18:56:00,5.0652,5.06573,5.0643,5.06509,16000000.0
2008-08-28 18:57:00,5.06614,5.06617,5.06456,5.06551,8000000.0
2008-08-28 18:58:00,5.06603,5.06603,5.0645,5.06513,13000000.0
2008-08-28 18:59:00,5.06647,5.06658,5.06407,5.06565,17000000.0
2008-08-28 19:00:00,5.06667,5.06698,5.06571,5.0663,13000000.0
2008-08-28 19:01:00,5.06636,5.06753,5.06584,5.06706,12000000.0
2008-08-28 19:02:00,5.06651,5.06711,5.0655,5.0664,16000000.0
2008-08-28 19:03:00,5.06721,5.06905,5.06652,5.06767,17000000.0
2008-08-28 19:04:00,5.06918,5.07163,5.06808,5.0713,12000000.0
2008-08-28 19:05:00,5.07148,5.07225,5.07025,5.07207,17000000.0
2008-08-28 19:06:00,5.07204,5.07346,5.0719,5.07249,7000000.0
2008-08-28 19:07:00,5.07246,5.07246,5.07085,5.0718,20000000.0
2008-08-28 19:08:00,5.07307,5.07387,5.0718,5.07387,21000000.0
2008-08-28 19:09:00,5.07359,5.07494,5.07279,5.07491,16000000.0
2008-08-28 19:10:00,5.07559,5.07559,5.07204,5.07324,14000000.0
2008-08-28 19:11:00,5.0727,5.07294,5.07101,5.07149,12000000.0
2008-08-28 19:12:00,5.0717,5.07362,5.07119,5.07362,18000000.0
2008-08-28 19:13:00,5.07342,5.07349,5.07205,5.07229,14000000.0
2008-08-28 19:14:00,5.07267,5.07405,5.07132,5.07363,18000000.0
2008-08-28 19:15:00,5.0741,5.07499,5.073,5.07426,9000000.0
2008-08-28 19:16:00,5.07291,5.07417,5.07253,5.07412,12000000.0
2008-08-28 19:17:00,5.07558,5.07718,5.07456,5.07718,14000000.0
2008-08-28 19:18:00,5.07748,5.07748,5.07491,5.07544,16000000.0
2008-08-28 19:19:00,5.0755,5.07559,5.07314,5.07318,7000000.0
2008-08-28 19:20:00,5.07373,5.07389,5.07311,5.07312,8000000.0
2008-08-28 19:21:00,5.07277,5.07448,5.07237,5.07355,18000000.0
2008-08-28 19:22:00,5.0729,5.07405,5.07267,5.07312,9000000.0
2008-08-28 19:23:00,5.07241,5.07359,5.07181,5.07181,10000000.0
2008-08-28 19:24:00,5.07312,5.07312,5.07124,5.07203,11000000.0
2008-08-28 19:25:00,5.07182,5.07266,5.0708,5.07197,17000000.0
2008-08-28 19:26:00,5.07147,5.07228,5.07085,5.07228,11000000.0
2008-08-28 19:27:00,5.07063,5.07186,5.07032,5.07063,13000000.0
2008-08-28 19:28:00,5.07083,5.07109,5.07008,5.07049,10000000.0
2008-08-28 19:29:00,5.06982,5.0719,5.06982,5.0704,11000000.0
2008-08-28 19:30:00,5.0717,5.0723,5.07033,5.07058,12000000.0
2008-08-28 19:31:00,5.07188,5.07213,5.07088,5.07113,8000000.0
2008-08-28 19:32:00,5.07092,5.07223,5.07056,5.0706,11000000.0
2008-08-28 19:33:00,5.07185,5.07185,5.0698,5.07125,13000000.0
2008-08-28 19:34:00,5.07157,5.07212,5.07069,5.07212,12000000.0
2008-08-28 19:35:00,5.07145,5.07205,5.07085,5.0711,13000000.0
2008-08-28 19:36:00,5.07177,5.07185,5.07013,5.07137,12000000.0
2008-08-28 19:37:00,5.07039,5.07082,5.06944,5.06946,8000000.0
2008-08-28 19:38:00,5.07021,5.07126,5.0697,5.07,20000000.0
2008-08-28 19:39:00,5.0708,5.07089,5.06933,5.07033,11000000.0
2008-08-28 19:40:00,5.07099,5.07099,5.06974,5.06974,11000000.0
2008-08-28 19:41:00,5.07025,5.07073,5.06961,5.07036,9000000.0
2008-08-28 19:42:00,5.06878,5.06993,5.06861,5.06898,10000000.0
2008-08-28 19:43:00,5.06953,5.06983,5.06871,5.06983,14000000.0
2008-08-28 19:44:00,5.06957,5.06978,5.06748,5.06875,15000000.0
2008-08-28 19:45:00,5.06869,5.06869,5.06643,5.06791,12000000.0
2008-08-28 19:46:00,5.0669,5.06774,5.0664,5.06712,11000000.0
2008-08-28 19:47:00,5.06768,5.06788,5.06681,5.06788,10000000.0
2008-08-28 19:48:00,5.06768,5.06768,5.06573,5.06573,9000000.0
2008-08-28 19:49:00,5.06694,5.06829,5.06616,5.06736,16000000.0
2008-08-28 19:50:00,5.06743,5.06888,5.0671,5.06776,10000000.0
2008-08-28 19:51:00,5.06908,5.06908,5.06725,5.06725,11000000.0
2008-08-28 19:52:00,5.06829,5.06889,5.06752,5.06752,19000000.0
2008-08-28 19:53:00,5.06896,5.06897,5.06768,5.06875,19000000.0
2008-08-28 19:54:00,5.0674,5.06883,5.0674,5.06804,14000000.0
2008-08-28 19:55:00,5.06893,5.06895,5.0676,5.0676,16000000.0
2008-08-28 19:56:00,5.06797,5.06853,5.06676,5.06676,12000000.0
2008-08-28 19:57:00,5.06882,5.06894,5.06764,5.06792,14000000.0
2008-08-28 19:58:00,5.06913,5.06991,5.06715,5.06946,13000000.0
2008-08-28 19:59:00,5.07032,5.07048,5.06884,5.06976,10000000.0
2008-08-28 20:00:00,5.06934,5.07024,5.06835,5.06835,15000000.0
2008-08-28 20:01:00,5.06865,5.0699,5.06796,5.06875,14000000.0
2008-08-28 20:02:00,5.06918,5.06918,5.06755,5.06782,8000000.0
2008-08-28 20:03:00,5.06829,5.06982,5.06737,5.06903,13000000.0
2008-08-28 20:04:00,5.06911,5.0697,5.0683,5.06962,12000000.0
2008-08-28 20:05:00,5.06883,5.06916,5.06803,5.06916,11000000.0
2008-08-28 20:06:00,5.06756,5.06818,5.06608,5.06672,10000000.0
2008-08-28 20:07:00,5.06712,5.06749,5.06547,5.06547,13000000.0
2008-08-28 20:08:00,5.06547,5.06547,5.06341,5.06379,16000000.0
2008-08-28 20:09:00,5.06398,5.06398,5.06201,5.06312,17000000.0
2008-08-28 20:10:00,5.06405,5.06433,5.06297,5.06425,10000000.0
2008-08-28 20:11:00,5.06471,5.06558,5.06367,5.0648,13000000.0
2008-08-28 20:12:00,5.06448,5.06635,5.06448,5.06578,15000000.0
2008-08-28 20:13:00,5.06657,5.06662,5.06523,5.06634,13000000.0
2008-08-28 20:14:00,5.06708,5.06708,5.06582,5.06625,8000000.0
2008-08-28 20:15:00,5.0666,5.0666,5.06324,5.06324,10000000.0
2008-08-28 20:16:00,5.06463,5.0654,5.06321,5.06382,14000000.0
2008-08-28 20:17:00,5.06412,5.0656,5.06403,5.06408,13000000.0
2008-08-28 20:18:00,5.06585,5.06585,5.06462,5.06527,7000000.0
2008-08-28 20:19:00,5.06466,5.06554,5.06466,5.06544,11000000.0
2008-08-28 20:20:00,5.0648,5.06632,5.06388,5.06632,19000000.0
2008-08-28 20:21:00,5.06671,5.06689,5.06504,5.0668,11000000.0
2008-08-28 20:22:00,5.06607,5.06686,5.06556,5.06675,11000000.0
2008-08-28 20:23:00,5.06623,5.06697,5.06542,5.06587,13000000.0
2008-08-28 20:24:00,5.06759,5.0683,5.06649,5.0683,9000000.0
2008-08-28 20:25:00,5.06653,5.06865,5.06593,5.06661,18000000.0
2008-08-28 20:26:00,5.06616,5.06898,5.06585,5.06898,7000000.0
2008-08-28 20:27:00,5.06928,5.06928,5.06802,5.06919,9000000.0
2008-08-28 20:28:00,5.06756,5.06942,5.06756,5.06896,13000000.0
2008-08-28 20:29:00,5.0693,5.06968,5.06781,5.06968,14000000.0
2008-08-28 20:30:00,5.06994,5.07142,5.06932,5.07013,16000000.0
2008-08-28 20:31:00,5.07115,5.07115,5.06892,5.07029,22000000.0
2008-08-28 20:32:00,5.06949,5.06994,5.06867,5.06892,12000000.0
2008-08-28 20:33:00,5.06916,5.06997,5.06894,5.0691,13000000.0
2008-08-28 20:34:00,5.06994,5.07011,5.06861,5.0692,15000000.0
2008-08-28 20:35:00,5.06975,5.07029,5.06896,5.06953,16000000.0
2008-08-28 20:36:00,5.07008,5.07008,5.06867,5.06898,15000000.0
2008-08-28 20:37:00,5.06895,5.06926,5.06791,5.06863,14000000.0
2008-08-28 20:38:00,5.06862,5.06862,5.06699,5.06834,13000000.0
2008-08-28 20:39:00,5.06762,5.06823,5.06654,5.06728,18000000.0
2008-08-28 20:40:00,5.06742,5.06827,5.06716,5.06743,14000000.0
2008-08-28 20:41:00,5.06859,5.06894,5.06711,5.06858,18000000.0
2008-08-28 20:42:00,5.06717,5.06765,5.06594,5.06734,12000000.0
2008-08-28 20:43:00,5.06599,5.06726,5.06581,5.06653,18000000.0
2008-08-28 20:44:00,5.06665,5.06738,5.06585,5.06738,18000000.0
2008-08-28 20:45:00,5.0673,5.06777,5.06637,5.06692,11000000.0
2008-08-28 20:46:00,5.06792,5.06834,5.06679,5.06754,18000000.0
2008-08-28 20:47:00,5.0673,5.06763,5.06625,5.06748,20000000.0
2008-08-28 20:48:00,5.06657,5.06758,5.06621,5.06676,17000000.0
2008-08-28 20:49:00,5.06773,5.06793,5.06596,5.06676,16000000.0
2008-08-28 20:50:00,5.06678,5.067,5.06556,5.06556,8000000.0
2008-08-28 20:51:00,5.06724,5.06724,5.06563,5.0664,8000000.0
2008-08-28 20:52:00,5.067,5.067,5.0655,5.06628,12000000.0
2008-08-28 20:53:00,5.0663,5.06684,5.06571,5.06663,16000000.0
2008-08-28 20:54:00,5.06628,5.06673,5.06565,5.06638,15000000.0
2008-08-28 20:55:00,5.06645,5.06703,5.06539,5.06701,16000000.0
2008-08-28 20:56:00,5.06725,5.06747,5.06631,5.06747,7000000.0
2008-08-28 20:57:00,5.06688,5.06731,5.06608,5.0673,14000000.0
2008-08-28 20:58:00,5.06685,5.06705,5.06612,5.06671,10000000.0
2008-08-28 20:59:00,5.06735,5.06735,5.06584,5.06644,11000000.0
2008-08-28 21:00:00,5.06639,5.06724,5.06635,5.06636,14000000.0
2008-08-28 21:01:00,5.06675,5.06681,5.0659,5.06602,12000000.0
2008-08-28 21:02:00,5.06651,5.06667,5.06549,5.06659,17000000.0
2008-08-28 21:03:00,5.06522,5.06681,5.06514,5.06681,11000000.0
2008-08-28 21:04:00,5.06546,5.06631,5.06503,5.06598,10000000.0
2008-08-28 21:05:00,5.06597,5.06614,5.06514,5.06514,8000000.0
2008-08-28 21:06:00,5.06535,5.06664,5.06529,5.06529,13000000.0
2008-08-28 21:07:00,5.06549,5.06631,5.06519,5.06631,14000000.0
2008-08-28 21:08:00,5.06526,5.06619,5.06496,5.06496,8000000.0
2008-08-28 21:09:00,5.06549,5.06582,5.06526,5.06526,13000000.0
2008-08-28 21:10:00,5.06653,5.06653,5.06482,5.06536,17000000.0
2008-08-28 21:11:00,5.06574,5.06589,5.06472,5.06566,15000000.0
2008-08-28 21:12:00,5.06557,5.0658,5.06511,5.06511,11000000.0
2008-08-28 21:13:00,5.06565,5.06565,5.06408,5.06515,12000000.0
2008-08-28 21:14:00,5.06511,5.06589,5.06451,5.06451,14000000.0
2008-08-28 21:15:00,5.06506,5.06588,5.0624,5.0624,13000000.0
2008-08-28 21:16:00,5.06336,5.06421,5.06278,5.06381,12000000.0
2008-08-28 21:17:00,5.06229,5.06374,5.06131,5.062,16000000.0
2008-08-28 21:18:00,5.0614,5.06265,5.06049,5.06249,15000000.0
2008-08-28 21:19:00,5.063,5.0635,5.06172,5.063,15000000.0
2008-08-28 21:20:00,5.0626,5.06456,5.0626,5.06398,8000000.0
2008-08-28 21:21:00,5.06392,5.06531,5.06343,5.06434,17000000.0
2008-08-28 21:22:00,5.06461,5.06529,5.06433,5.06529,11000000.0
2008-08-28 21:23:00,5.06543,5.06599,5.06459,5.06478,23000000.0
2008-08-28 21:24:00,5.06623,5.06765,5.06574,5.06611,13000000.0
2008-08-28 21:25:00,5.06732,5.0678,5.06636,5.06696,15000000.0
2008-08-28 21:26:00,5.06651,5.06735,5.06613,5.06655,10000000.0
2008-08-28 21:27:00,5.06695,5.06784,5.06663,5.06784,10000000.0
2008-08-28 21:28:00,5.06624,5.06764,5.06577,5.06638,13000000.0
2008-08-28 21:29:00,5.06587,5.06702,5.06549,5.06668,10000000.0
2008-08-28 21:30:00,5.06548,5.06708,5.065,5.0661,16000000.0
2008-08-28 21:31:00,5.06678,5.06695,5.06517,5.06537,18000000.0
2008-08-28 21:32:00,5.06627,5.06686,5.06544,5.06602,15000000.0
2008-08-28 21:33:00,5.06639,5.06639,5.06526,5.06538,13000000.0
2008-08-28 21:34:00,5.06633,5.06642,5.06489,5.06621,9000000.0
2008-08-28 21:35:00,5.06452,5.06611,5.06452,5.06611,8000000.0
2008-08-28 21:36:00,5.06663,5.06695,5.06527,5.06527,18000000.0
2008-08-28 21:37:00,5.06581,5.0671,5.06516,5.06632,22000000.0
2008-08-28 21:38:00,5.06635,5.06648,5.06526,5.06555,9000000.0
2008-08-28 21:39:00,5.06665,5.06665,5.06492,5.06634,11000000.0
2008-08-28 21:40:00,5.06653,5.06653,5.06487,5.0656,19000000.0
2008-08-28 21:41:00,5.0657,5.06646,5.06502,5.06642,12000000.0
2008-08-28 21:42:00,5.06506,5.06609,5.06506,5.06584,11000000.0
2008-08-28 21:43:00,5.06574,5.06608,5.06433,5.06595,14000000.0
2008-08-28 21:44:00,5.06522,5.06532,5.0641,5.06411,13000000.0
2008-08-28 21:45:00,5.06461,5.06541,5.06398,5.06464,12000000.0
2008-08-28 21:46:00,5.06463,5.06505,5.06378,5.0643,14000000.0
2008-08-28 21:47:00,5.06511,5.06522,5.06354,5.06492,17000000.0
2008-08-28 21:48:00,5.06501,5.06533,5.06389,5.06464,16000000.0
2008-08-28 21:49:00,5.06526,5.06626,5.06413,5.06476,14000000.0
2008-08-28 21:50:00,5.06679,5.06701,5.06571,5.06574,13000000.0
2008-08-28 21:51:00,5.06514,5.06646,5.06514,5.06614,14000000.0
2008-08-28 21:52:00,5.06545,5.06673,5.06545,5.06551,17000000.0
2008-08-28 21:53:00,5.06643,5.06692,5.0654,5.06588,27000000.0
2008-08-28 21:54:00,5.06756,5.06767,5.06594,5.06651,10000000.0
2008-08-28 21:55:00,5.06658,5.06732,5.06559,5.06732,8000000.0
2008-08-28 21:56:00,5.06745,5.06773,5.06622,5.06715,16000000.0
2008-08-28 21:57:00,5.06695,5.06765,5.06621,5.06748,18000000.0
2008-08-28 21:58:00,5.06562,5.06832,5.06562,5.06707,18000000.0
2008-08-28 21:59:00,5.06902,5.06923,5.0679,5.06923,17000000.0
2008-08-28 22:00:00,5.06923,5.06923,5.06766,5.06766,9000000.0
2008-08-28 22:01:00,5.06743,5.06871,5.06722,5.06722,22000000.0
2008-08-28 22:02:00,5.06756,5.06859,5.0672,5.06826,11000000.0
2008-08-28 22:03:00,5.06848,5.07038,5.06813,5.07038,16000000.0
2008-08-28 22:04:00,5.07061,5.07237,5.06956,5.07107,12000000.0
2008-08-28 22:05:00,5.07241,5.07241,5.07077,5.07144,7000000.0
2008-08-28 22:06:00,5.07101,5.07167,5.06987,5.07141,15000000.0
2008-08-28 22:07:00,5.07104,5.07192,5.07042,5.07104,19000000.0
2008-08-28 22:08:00,5.07178,5.07178,5.07004,5.07143,11000000.0
2008-08-28 22:09:00,5.06965,5.07131,5.06961,5.07043,10000000.0
2008-08-28 22:10:00,5.07005,5.07072,5.06985,5.07067,10000000.0
2008-08-28 22:11:00,5.07023,5.07144,5.06958,5.07036,18000000.0
2008-08-28 22:12:00,5.07041,5.0717,5.07041,5.07102,11000000.0
2008-08-28 22:13:00,5.06995,5.07098,5.06959,5.07098,14000000.0
2008-08-28 22:14:00,5.07096,5.07138,5.06987,5.07102,24000000.0
2008-08-28 22:15:00,5.0708,5.07125,5.07006,5.07006,13000000.0
2008-08-28 22:16:00,5.07137,5.07142,5.06984,5.07017,13000000.0
2008-08-28 22:17:00,5.07143,5.07143,5.0701,5.07062,8000000.0
2008-08-28 22:18:00,5.07067,5.07067,5.06974,5.07001,13000000.0
2008-08-28 22:19:00,5.07122,5.07122,5.06966,5.06969,14000000.0
2008-08-28 22:20:00,5.07057,5.07127,5.07019,5.07065,21000000.0
2008-08-28 22:21:00,5.07099,5.07139,5.06985,5.07029,13000000.0
2008-08-28 22:22:00,5.07056,5.0713,5.07034,5.07044,12000000.0
2008-08-28 22:23:00,5.07045,5.07112,5.06983,5.06997,18000000.0
2008-08-28 22:24:00,5.07059,5.07094,5.06957,5.07013,14000000.0
2008-08-28 22:25:00,5.06981,5.0704,5.06966,5.06976,13000000.0
2008-08-28 22:26:00,5.06935,5.07061,5.06935,5.07006,13000000.0
2008-08-28 22:27:00,5.06993,5.07044,5.06868,5.06929,16000000.0
2008-08-28 22:28:00,5.06815,5.06969,5.06815,5.06908,13000000.0
2008-08-28 22:29:00,5.06972,5.06972,5.06857,5.06889,21000000.0
2008-08-28 22:30:00,5.06978,5.06978,5.06878,5.06904,17000000.0
2008-08-28 22:31:00,5.06982,5.06982,5.06838,5.06852,10000000.0
2008-08-28 22:32:00,5.07008,5.07012,5.06834,5.06937,13000000.0
2008-08-28 22:33:00,5.06742,5.06891,5.06711,5.06887,13000000.0
2008-08-28 22:34:00,5.0672,5.0688,5.0671,5.06743,13000000.0
2008-08-28 22:35:00,5.06798,5.06876,5.0674,5.06845,19000000.0
2008-08-28 22:36:00,5.06816,5.06887,5.06718,5.06835,14000000.0
2008-08-28 22:37:00,5.06681,5.06826,5.06661,5.0672,17000000.0
2008-08-28 22:38:00,5.06638,5.06805,5.06638,5.06752,9000000.0
2008-08-28 22:39:00,5.06639,5.06761,5.0658,5.06652,20000000.0
2008-08-28 22:40:00,5.06685,5.06751,5.06582,5.06652,13000000.0
2008-08-28 22:41:00,5.06596,5.06708,5.065,5.06604,13000000.0
2008-08-28 22:42:00,5.06688,5.06732,5.06632,5.06652,10000000.0
2008-08-28 22:43:00,5.06608,5.06712,5.06581,5.06622,15000000.0
2008-08-28 22:44:00,5.06541,5.06609,5.06422,5.06423,16000000.0
2008-08-28 22:45:00,5.06473,5.06596,5.0641,5.06488,14000000.0
2008-08-28 22:46:00,5.06469,5.06524,5.06389,5.06524,12000000.0
2008-08-28 22:47:00,5.06467,5.06559,5.06404,5.06559,7000000.0
2008-08-28 22:48:00,5.06454,5.0646,5.06248,5.06386,16000000.0
2008-08-28 22:49:00,5.06259,5.06303,5.06221,5.06268,10000000.0
2008-08-28 22:50:00,5.06289,5.06349,5.06232,5.06349,15000000.0
2008-08-28 22:51:00,5.06262,5.06329,5.0616,5.06329,17000000.0
2008-08-28 22:52:00,5.06237,5.06283,5.06179,5.06248,10000000.0
2008-08-28 22:53:00,5.06323,5.06325,5.06215,5.06311,20000000.0
2008-08-28 22:54:00,5.062,5.06312,5.062,5.06283,10000000.0
2008-08-28 22:55:00,5.06206,5.06346,5.06206,5.06346,12000000.0
2008-08-28 22:56:00,5.06404,5.06416,5.06317,5.06412,9000000.0
2008-08-28 22:57:00,5.06401,5.06448,5.06289,5.06311,18000000.0
2008-08-28 22:58:00,5.06415,5.06475,5.06281,5.06408,13000000.0
2008-08-28 22:59:00,5.06501,5.06548,5.0637,5.06548,10000000.0
2008-08-28 23:00:00,5.06458,5.06482,5.06368,5.06479,17000000.0
2008-08-28 23:01:00,5.06446,5.06453,5.06294,5.06346,13000000.0
2008-08-28 23:02:00,5.06416,5.06496,5.0639,5.06496,7000000.0
2008-08-28 23:03:00,5.06432,5.06527,5.06363,5.06445,16000000.0
2008-08-28 23:04:00,5.06449,5.06539,5.06387,5.06457,12000000.0
2008-08-28 23:05:00,5.06528,5.0656,5.06422,5.06472,11000000.0
2008-08-28 23:06:00,5.06574,5.06574,5.06475,5.06475,11000000.0
2008-08-28 23:07:00,5.06496,5.06629,5.06461,5.06552,13000000.0
2008-08-28 23:08:00,5.0661,5.06619,5.06481,5.06542,20000000.0
2008-08-28 23:09:00,5.0658,5.06716,5.06572,5.06691,16000000.0
2008-08-28 23:10:00,5.06645,5.06767,5.06645,5.06758,16000000.0
2008-08-28 23:11:00,5.0672,5.06811,5.06713,5.06811,10000000.0
2008-08-28 23:12:00,5.06658,5.06754,5.06611,5.06703,12000000.0
2008-08-28 23:13:00,5.06609,5.06653,5.06462,5.06615,16000000.0
2008-08-28 23:14:00,5.06612,5.06624,5.06554,5.06609,9000000.0
2008-08-28 23:15:00,5.06531,5.06588,5.06467,5.06543,9000000.0
2008-08-28 23:16:00,5.06553,5.06609,5.06463,5.06515,18000000.0
2008-08-28 23:17:00,5.06451,5.06508,5.06451,5.06487,8000000.0
2008-08-28 23:18:00,5.06413,5.06553,5.06413,5.06444,10000000.0
2008-08-28 23:19:00,5.06696,5.06744,5.06612,5.06659,9000000.0
2008-08-28 23:20:00,5.06695,5.06849,5.06632,5.06773,17000000.0
2008-08-28 23:21:00,5.06794,5.06855,5.06722,5.06794,11000000.0
2008-08-28 23:22:00,5.06822,5.06822,5.06681,5.06681,12000000.0
2008-08-28 23:23:00,5.06693,5.06772,5.06663,5.06714,12000000.0
2008-08-28 23:24:00,5.06697,5.06784,5.0668,5.06725,12000000.0
2008-08-28 23:25:00,5.06836,5.06836,5.06667,5.06794,9000000.0
2008-08-28 23:26:00,5.0669,5.06769,5.06637,5.06643,14000000.0
2008-08-28 23:27:00,5.06805,5.06805,5.06655,5.06724,17000000.0
2008-08-28 23:28:00,5.06651,5.0682,5.06651,5.06791,15000000.0
2008-08-28 23:29:00,5.06774,5.06838,5.06683,5.06838,11000000.0
2008-08-28 23:30:00,5.06757,5.06765,5.06745,5.06765,14000000.0
2008-08-28 23:31:00,5.06796,5.06796,5.06641,5.06641,7000000.0
2008-08-28 23:32:00,5.06738,5.06745,5.06725,5.06725,15000000.0
2008-08-28 23:33:00,5.06772,5.06772,5.06646,5.06647,7000000.0
2008-08-28 23:34:00,5.06619,5.06738,5.06567,5.06567,10000000.0
2008-08-28 23:35:00,5.06744,5.06744,5.06551,5.06559,12000000.0
2008-08-28 23:36:00,5.06485,5.06546,5.06458,5.0653,10000000.0
2008-08-28 23:37:00,5.0654,5.06612,5.06484,5.06484,14000000.0
2008-08-28 23:38:00,5.06568,5.06652,5.06518,5.06569,17000000.0
2008-08-28 23:39:00,5.06508,5.06628,5.06508,5.06508,9000000.0
2008-08-28 23:40:00,5.06628,5.06628,5.06477,5.06517,12000000.0
2008-08-28 23:41:00,5.0657,5.06666,5.06554,5.0662,9000000.0
2008-08-28 23:42:00,5.06678,5.06718,5.06593,5.06681,15000000.0
2008-08-28 23:43:00,5.06553,5.06693,5.06553,5.06693,13000000.0
2008-08-28 23:44:00,5.06599,5.06648,5.0655,5.0655,8000000.0
2008-08-28 23:45:00,5.06609,5.06639,5.06541,5.0657,12000000.0
2008-08-28 23:46:00,5.06553,5.06653,5.06528,5.06528,20000000.0
2008-08-28 23:47:00,5.06491,5.06645,5.06491,5.06614,19000000.0
2008-08-28 23:48:00,5.06632,5.06632,5.06446,5.06527,14000000.0
2008-08-28 23:49:00,5.06622,5.06622,5.06462,5.06462,12000000.0
2008-08-28 23:50:00,5.06541,5.06608,5.0651,5.06551,10000000.0
2008-08-28 23:51:00,5.06512,5.06666,5.06492,5.06635,14000000.0
2008-08-28 23:52:00,5.06602,5.06624,5.06503,5.06547,13000000.0
2008-08-28 23:53:00,5.06668,5.06675,5.06655,5.06655,16000000.0
2008-08-28 23:54:00,5.06613,5.06689,5.0655,5.0655,13000000.0
2008-08-28 23:55:00,5.0657,5.06695,5.0657,5.06586,16000000.0
2008-08-28 23:56:00,5.06614,5.06671,5.0654,5.06592,12000000.0
2008-08-28 23:57:00,5.06848,5.06992,5.06665,5.06668,14000000.0
2008-08-28 23:58:00,5.068,5.06872,5.0661,5.06815,16000000.0
2008-08-28 23:59:00,5.06849,5.07011,5.06849,5.06932,12000000.0
2008-08-29 00:00:00,5.06807,5.06938,5.06807,5.06874,17000000.0
2008-08-29 00:01:00,5.06866,5.06985,5.06859,5.06967,12000000.0
2008-08-29 00:02:00,5.06902,5.06902,5.06714,5.06714,11000000.0
2008-08-29 00:03:00,5.06837,5.069,5.06816,5.0689,7000000.0
2008-08-29 00:04:00,5.06854,5.06875,5.06678,5.06762,16000000.0
2008-08-29 00:05:00,5.06691,5.06738,5.06605,5.06662,17000000.0
2008-08-29 00:06:00,5.06781,5.06781,5.06656,5.06722,10000000.0
2008-08-29 00:07:00,5.06705,5.06705,5.06685,5.06698,19000000.0
2008-08-29 00:08:00,5.06666,5.06709,5.06613,5.06613,9000000.0
2008-08-29 00:09:00,5.06677,5.06743,5.06646,5.06683,19000000.0
2008-08-29 00:10:00,5.06703,5.06884,5.06632,5.06884,16000000.0
2008-08-29 00:11:00,5.06786,5.06869,5.06697,5.06809,9000000.0
2008-08-29 00:12:00,5.06851,5.06924,5.06833,5.06897,11000000.0
2008-08-29 00:13:00,5.06952,5.06953,5.06835,5.06853,8000000.0
2008-08-29 00:14:00,5.0678,5.06927,5.06769,5.06908,9000000.0
2008-08-29 00:15:00,5.06957,5.06957,5.06855,5.069,15000000.0
2008-08-29 00:16:00,5.06902,5.06967,5.06842,5.06947,18000000.0
2008-08-29 00:17:00,5.06994,5.07,5.06882,5.06948,21000000.0
2008-08-29 00:18:00,5.06976,5.07015,5.06885,5.06986,16000000.0
2008-08-29 00:19:00,5.07013,5.07135,5.06952,5.0699,12000000.0
2008-08-29 00:20:00,5.06985,5.07102,5.06985,5.07102,13000000.0
2008-08-29 00:21:00,5.06972,5.07102,5.06888,5.07048,13000000.0
2008-08-29 00:22:00,5.06982,5.07052,5.06798,5.06863,13000000.0
2008-08-29 00:23:00,5.06836,5.06836,5.06744,5.06762,11000000.0
2008-08-29 00:24:00,5.06766,5.0677,5.06661,5.06663,10000000.0
2008-08-29 00:25:00,5.06669,5.06678,5.06578,5.06666,16000000.0
2008-08-29 00:26:00,5.0667,5.06707,5.06555,5.06648,13000000.0
2008-08-29 00:27:00,5.06571,5.06655,5.06519,5.06596,16000000.0
2008-08-29 00:28:00,5.06608,5.06628,5.06551,5.06628,13000000.0
2008-08-29 00:29:00,5.06547,5.06633,5.06524,5.06631,10000000.0
2008-08-29 00:30:00,5.06481,5.06594,5.06408,5.06408,15000000.0
2008-08-29 00:31:00,5.06412,5.0657,5.06393,5.0657,18000000.0
2008-08-29 00:32:00,5.06613,5.06613,5.06455,5.06583,14000000.0
2008-08-29 00:33:00,5.06407,5.06415,5.06395,5.06395,13000000.0
2008-08-29 00:34:00,5.06537,5.06569,5.0643,5.0651,11000000.0
2008-08-29 00:35:00,5.06501,5.0656,5.06435,5.0656,13000000.0
2008-08-29 00:36:00,5.06417,5.0657,5.06417,5.0648,12000000.0
2008-08-29 00:37:00,5.06493,5.06526,5.06394,5.06526,10000000.0
2008-08-29 00:38:00,5.06564,5.06596,5.06494,5.06577,11000000.0
2008-08-29 00:39:00,5.06524,5.0658,5.0645,5.06458,16000000.0
2008-08-29 00:40:00,5.06414,5.06496,5.06412,5.06493,10000000.0
2008-08-29 00:41:00,5.06404,5.06485,5.06348,5.06408,15000000.0
2008-08-29 00:42:00,5.06341,5.06477,5.06341,5.06449,10000000.0
2008-08-29 00:43:00,5.06421,5.06471,5.06377,5.06377,8000000.0
2008-08-29 00:44:00,5.06316,5.0644,5.06316,5.06333,7000000.0
2008-08-29 00:45:00,5.06394,5.06425,5.06303,5.06368,10000000.0
2008-08-29 00:46:00,5.06279,5.06392,5.06184,5.06184,18000000.0
2008-08-29 00:47:00,5.06205,5.06257,5.06099,5.06177,18000000.0
2008-08-29 00:48:00,5.06249,5.06249,5.06097,5.06197,15000000.0
2008-08-29 00:49:00,5.06039,5.06219,5.06039,5.06219,19000000.0
2008-08-29 00:50:00,5.06164,5.06183,5.06059,5.06141,15000000.0
2008-08-29 00:51:00,5.06151,5.06213,5.06074,5.06109,12000000.0
2008-08-29 00:52:00,5.06191,5.06191,5.06059,5.06112,15000000.0
2008-08-29 00:53:00,5.06127,5.0622,5.06064,5.0622,9000000.0
2008-08-29 00:54:00,5.06167,5.06372,5.06157,5.06326,17000000.0
2008-08-29 00:55:00,5.0632,5.06406,5.0627,5.06276,11000000.0
2008-08-29 00:56:00,5.06369,5.06369,5.06219,5.06318,23000000.0
2008-08-29 00:57:00,5.06375,5.06375,5.06355,5.06355,11000000.0
2008-08-29 00:58:00,5.06327,5.06327,5.06213,5.06303,11000000.0
2008-08-29 00:59:00,5.0628,5.06334,5.06229,5.06273,11000000.0
2008-08-29 01:00:00,5.06391,5.06449,5.06277,5.06426,14000000.0
2008-08-29 01:01:00,5.0634,5.06443,5.06307,5.06443,9000000.0
2008-08-29 01:02:00,5.06385,5.06406,5.06329,5.06329,13000000.0
2008-08-29 01:03:00,5.06366,5.06429,5.06314,5.06425,18000000.0
2008-08-29 01:04:00,5.06387,5.06495,5.06351,5.06435,11000000.0
2008-08-29 01:05:00,5.06429,5.06663,5.06429,5.06595,13000000.0
2008-08-29 01:06:00,5.06517,5.06574,5.06502,5.0657,9000000.0
2008-08-29 01:07:00,5.06543,5.06572,5.06457,5.06562,15000000.0
2008-08-29 01:08:00,5.0644,5.0658,5.0644,5.06478,15000000.0
2008-08-29 01:09:00,5.06466,5.06553,5.06439,5.06553,14000000.0
2008-08-29 01:10:00,5.06421,5.06588,5.06421,5.06588,13000000.0
2008-08-29 01:11:00,5.06535,5.06568,5.06442,5.06449,7000000.0
2008-08-29 01:12:00,5.06553,5.06608,5.06523,5.06577,17000000.0
2008-08-29 01:13:00,5.06583,5.06775,5.06519,5.06703,18000000.0
2008-08-29 01:14:00,5.06735,5.06809,5.06664,5.0673,14000000.0
2008-08-29 01:15:00,5.0673,5.06781,5.06677,5.06781,10000000.0
2008-08-29 01:16:00,5.06724,5.06809,5.06683,5.06693,18000000.0
2008-08-29 01:17:00,5.06748,5.06787,5.06644,5.06691,16000000.0
2008-08-29 01:18:00,5.06678,5.06744,5.06602,5.06744,13000000.0
2008-08-29 01:19:00,5.06675,5.06788,5.06639,5.0677,12000000.0
2008-08-29 01:20:00,5.06829,5.06886,5.06783,5.06783,15000000.0
2008-08-29 01:21:00,5.06897,5.06897,5.06718,5.06809,14000000.0
2008-08-29 01:22:00,5.06657,5.06867,5.06657,5.06814,13000000.0
2008-08-29 01:23:00,5.06694,5.06704,5.06544,5.06625,14000000.0
2008-08-29 01:24:00,5.06639,5.06639,5.06462,5.06541,15000000.0
2008-08-29 01:25:00,5.06528,5.06598,5.0643,5.06598,17000000.0
2008-08-29 01:26:00,5.06493,5.06617,5.0645,5.06601,14000000.0
2008-08-29 01:27:00,5.06541,5.06585,5.06465,5.06474,13000000.0
2008-08-29 01:28:00,5.06538,5.0656,5.06471,5.06545,9000000.0
2008-08-29 01:29:00,5.06467,5.0657,5.06467,5.06532,11000000.0
2008-08-29 01:30:00,5.06532,5.06609,5.0641,5.06431,20000000.0
2008-08-29 01:31:00,5.06513,5.06513,5.0639,5.06406,9000000.0
2008-08-29 01:32:00,5.06475,5.06579,5.06449,5.06579,7000000.0
2008-08-29 01:33:00,5.06533,5.06604,5.06463,5.06492,13000000.0
2008-08-29 01:34:00,5.06581,5.06718,5.06501,5.06718,10000000.0
2008-08-29 01:35:00,5.06738,5.06755,5.06656,5.06706,17000000.0
2008-08-29 01:36:00,5.06634,5.06733,5.06594,5.06712,16000000.0
2008-08-29 01:37:00,5.06743,5.06743,5.06584,5.06664,13000000.0
2008-08-29 01:38:00,5.06676,5.06676,5.06599,5.06663,15000000.0
2008-08-29 01:39:00,5.06554,5.06597,5.06458,5.0651,13000000.0
2008-08-29 01:40:00,5.06585,5.06599,5.06492,5.06567,14000000.0
2008-08-29 01:41:00,5.06531,5.06576,5.06455,5.06575,12000000.0
2008-08-29 01:42:00,5.0649,5.06539,5.06419,5.06455,14000000.0
2008-08-29 01:43:00,5.0638,5.06488,5.06325,5.06325,18000000.0
2008-08-29 01:44:00,5.06478,5.06478,5.06192,5.06234,12000000.0
2008-08-29 01:45:00,5.06298,5.06502,5.06168,5.06502,19000000.0
2008-08-29 01:46:00,5.06463,5.06463,5.06221,5.06361,15000000.0
2008-08-29 01:47:00,5.06313,5.0639,5.06289,5.06358,10000000.0
2008-08-29 01:48:00,5.06387,5.06485,5.06347,5.06444,14000000.0
2008-08-29 01:49:00,5.06509,5.06574,5.06429,5.06465,16000000.0
2008-08-29 01:50:00,5.06589,5.06589,5.06429,5.06589,18000000.0
2008-08-29 01:51:00,5.06514,5.06627,5.06453,5.06522,16000000.0
2008-08-29 01:52:00,5.06615,5.06624,5.06526,5.06593,10000000.0
2008-08-29 01:53:00,5.06751,5.06799,5.06637,5.06684,15000000.0
2008-08-29 01:54:00,5.06746,5.06788,5.06577,5.06631,14000000.0
2008-08-29 01:55:00,5.06483,5.06665,5.06483,5.06551,14000000.0
2008-08-29 01:56:00,5.06671,5.06671,5.06514,5.06538,8000000.0
2008-08-29 01:57:00,5.06563,5.06703,5.06563,5.06685,10000000.0
2008-08-29 01:58:00,5.06674,5.06674,5.06506,5.06619,21000000.0
2008-08-29 01:59:00,5.06593,5.06593,5.06479,5.06575,16000000.0
2008-08-29 02:00:00,5.06597,5.06607,5.0658,5.06592,11000000.0
2008-08-29 02:01:00,5.06595,5.06796,5.06595,5.06752,11000000.0
2008-08-29 02:02:00,5.06718,5.06718,5.06531,5.06536,13000000.0
2008-08-29 02:03:00,5.06706,5.06706,5.06591,5.06658,8000000.0
2008-08-29 02:04:00,5.06494,5.06699,5.06494,5.06658,18000000.0
2008-08-29 02:05:00,5.0666,5.0671,5.06559,5.066,14000000.0
2008-08-29 02:06:00,5.06695,5.0672,5.06621,5.0672,18000000.0
2008-08-29 02:07:00,5.06615,5.06677,5.06562,5.06653,12000000.0
2008-08-29 02:08:00,5.06684,5.06684,5.06557,5.06667,12000000.0
2008-08-29 02:09:00,5.06614,5.0664,5.06473,5.0664,11000000.0
2008-08-29 02:10:00,5.06721,5.06721,5.06608,5.06678,10000000.0
2008-08-29 02:11:00,5.06612,5.06719,5.06543,5.06589,16000000.0
2008-08-29 02:12:00,5.06615,5.06677,5.06502,5.06542,17000000.0
2008-08-29 02:13:00,5.06608,5.06644,5.06544,5.06581,9000000.0
2008-08-29 02:14:00,5.06604,5.06658,5.06552,5.06552,16000000.0
2008-08-29 02:15:00,5.06528,5.06612,5.06525,5.06559,15000000.0
2008-08-29 02:16:00,5.06663,5.06663,5.0652,5.0652,16000000.0
2008-08-29 02:17:00,5.06611,5.06675,5.0651,5.066,14000000.0
2008-08-29 02:18:00,5.06504,5.06631,5.06504,5.06613,16000000.0
2008-08-29 02:19:00,5.06557,5.06627,5.06536,5.06586,11000000.0
2008-08-29 02:20:00,5.06589,5.06642,5.06537,5.06564,10000000.0
2008-08-29 02:21:00,5.0654,5.06699,5.0654,5.06699,18000000.0
2008-08-29 02:22:00,5.06669,5.06694,5.06603,5.06606,15000000.0
2008-08-29 02:23:00,5.06756,5.06834,5.06682,5.0681,16000000.0
2008-08-29 02:24:00,5.06896,5.07003,5.06786,5.06892,12000000.0
2008-08-29 02:25:00,5.06959,5.06959,5.06797,5.0694,18000000.0
2008-08-29 02:26:00,5.06796,5.06973,5.06796,5.06849,8000000.0
2008-08-29 02:27:00,5.06922,5.06961,5.06792,5.06827,12000000.0
2008-08-29 02:28:00,5.06855,5.06935,5.0681,5.06875,15000000.0
2008-08-29 02:29:00,5.07,5.07,5.06818,5.06877,15000000.0
2008-08-29 02:30:00,5.06979,5.07067,5.06815,5.06922,19000000.0
2008-08-29 02:31:00,5.06923,5.07119,5.06871,5.07031,13000000.0
2008-08-29 02:32:00,5.07103,5.07165,5.07031,5.0709,17000000.0
2008-08-29 02:33:00,5.07087,5.07087,5.06995,5.07004,10000000.0
2008-08-29 02:34:00,5.06888,5.06958,5.06811,5.06958,11000000.0
2008-08-29 02:35:00,5.0694,5.07063,5.06887,5.07017,14000000.0
2008-08-29 02:36:00,5.07026,5.07036,5.06846,5.06974,13000000.0
2008-08-29 02:37:00,5.06918,5.06955,5.06882,5.06906,9000000.0
2008-08-29 02:38:00,5.06968,5.06968,5.06855,5.06883,12000000.0
2008-08-29 02:39:00,5.06872,5.06872,5.06596,5.06654,11000000.0
2008-08-29 02:40:00,5.06719,5.06719,5.0653,5.06695,19000000.0
2008-08-29 02:41:00,5.06617,5.06617,5.06444,5.06548,12000000.0
2008-08-29 02:42:00,5.06578,5.06578,5.06418,5.06459,11000000.0
2008-08-29 02:43:00,5.06383,5.06517,5.06324,5.0641,12000000.0
2008-08-29 02:44:00,5.06406,5.06594,5.06406,5.06594,9000000.0
2008-08-29 02:45:00,5.06596,5.06631,5.06485,5.06603,13000000.0
2008-08-29 02:46:00,5.06542,5.06563,5.06404,5.06516,11000000.0
2008-08-29 02:47:00,5.06521,5.06543,5.06447,5.06478,10000000.0
2008-08-29 02:48:00,5.06502,5.06531,5.06399,5.06476,11000000.0
2008-08-29 02:49:00,5.06519,5.06555,5.06444,5.0646,10000000.0
2008-08-29 02:50:00,5.06508,5.06547,5.06388,5.06422,17000000.0
2008-08-29 02:51:00,5.06403,5.0641,5.06223,5.06363,15000000.0
2008-08-29 02:52:00,5.06414,5.06414,5.06212,5.0622,13000000.0
2008-08-29 02:53:00,5.06292,5.06491,5.0624,5.06396,12000000.0
2008-08-29 02:54:00,5.06422,5.06503,5.06361,5.06477,13000000.0
2008-08-29 02:55:00,5.06526,5.06588,5.06341,5.06465,13000000.0
2008-08-29 02:56:00,5.06519,5.06519,5.06272,5.06446,13000000.0
2008-08-29 02:57:00,5.06378,5.06511,5.06346,5.0641,10000000.0
2008-08-29 02:58:00,5.06531,5.06551,5.06402,5.0641,15000000.0
2008-08-29 02:59:00,5.06542,5.06542,5.06349,5.06349,12000000.0
2008-08-29 03:00:00,5.06405,5.0646,5.06334,5.06381,17000000.0
2008-08-29 03:01:00,5.06403,5.06464,5.06349,5.06409,9000000.0
2008-08-29 03:02:00,5.06421,5.06489,5.06385,5.06385,15000000.0
2008-08-29 03:03:00,5.06402,5.06506,5.0633,5.06411,14000000.0
2008-08-29 03:04:00,5.06386,5.06398,5.06245,5.0626,11000000.0
2008-08-29 03:05:00,5.06349,5.06478,5.06319,5.06374,12000000.0
2008-08-29 03:06:00,5.06532,5.06555,5.06422,5.0648,12000000.0
2008-08-29 03:07:00,5.06391,5.06513,5.0639,5.06431,18000000.0
2008-08-29 03:08:00,5.06448,5.06498,5.06421,5.0646,9000000.0
2008-08-29 03:09:00,5.06384,5.06501,5.06368,5.06487,9000000.0
2008-08-29 03:10:00,5.06375,5.06504,5.06375,5.06402,11000000.0
2008-08-29 03:11:00,5.06363,5.06456,5.06343,5.06435,16000000.0
2008-08-29 03:12:00,5.0634,5.0644,5.06305,5.0644,8000000.0
2008-08-29 03:13:00,5.06369,5.06426,5.06325,5.06325,12000000.0
2008-08-29 03:14:00,5.06441,5.06441,5.06298,5.06345,16000000.0
2008-08-29 03:15:00,5.06239,5.06391,5.0622,5.06383,10000000.0
2008-08-29 03:16:00,5.0634,5.06446,5.06278,5.06335,16000000.0
2008-08-29 03:17:00,5.06362,5.06401,5.06262,5.06389,16000000.0
2008-08-29 03:18:00,5.06319,5.06342,5.0624,5.06298,9000000.0
2008-08-29 03:19:00,5.06322,5.06366,5.06269,5.0636,10000000.0
2008-08-29 03:20:00,5.062,5.06368,5.06165,5.06225,20000000.0
2008-08-29 03:21:00,5.06265,5.06265,5.06112,5.06206,18000000.0
2008-08-29 03:22:00,5.06259,5.06259,5.06091,5.06108,15000000.0
2008-08-29 03:23:00,5.06215,5.0624,5.06104,5.06165,15000000.0
2008-08-29 03:24:00,5.0605,5.06126,5.06001,5.06072,12000000.0
2008-08-29 03:25:00,5.06029,5.06061,5.05881,5.0597,15000000.0
2008-08-29 03:26:00,5.05999,5.06073,5.059,5.05951,19000000.0
2008-08-29 03:27:00,5.0601,5.06012,5.05836,5.05907,8000000.0
2008-08-29 03:28:00,5.0597,5.05972,5.05858,5.05866,13000000.0
2008-08-29 03:29:00,5.05965,5.05965,5.05781,5.05926,9000000.0
2008-08-29 03:30:00,5.06001,5.06001,5.0576,5.05807,17000000.0
2008-08-29 03:31:00,5.05676,5.05796,5.05653,5.05727,7000000.0
2008-08-29 03:32:00,5.05725,5.05783,5.05668,5.05765,15000000.0
2008-08-29 03:33:00,5.05732,5.05732,5.05391,5.05552,14000000.0
2008-08-29 03:34:00,5.05617,5.05617,5.05464,5.05519,13000000.0
2008-08-29 03:35:00,5.05488,5.05578,5.05452,5.0557,9000000.0
2008-08-29 03:36:00,5.05634,5.05634,5.05476,5.05476,13000000.0
2008-08-29 03:37:00,5.05556,5.05592,5.05473,5.05571,13000000.0
2008-08-29 03:38:00,5.05628,5.05628,5.05438,5.05596,14000000.0
2008-08-29 03:39:00,5.056,5.05666,5.0554,5.05581,11000000.0
2008-08-29 03:40:00,5.05675,5.05697,5.05571,5.05667,12000000.0
2008-08-29 03:41:00,5.05495,5.05696,5.05465,5.05616,19000000.0
2008-08-29 03:42:00,5.05475,5.05585,5.05475,5.05566,10000000.0
2008-08-29 03:43:00,5.05534,5.05716,5.05502,5.05716,12000000.0
2008-08-29 03:44:00,5.05649,5.05687,5.05565,5.05676,12000000.0
2008-08-29 03:45:00,5.05737,5.05737,5.0555,5.0555,14000000.0
2008-08-29 03:46:00,5.05591,5.05803,5.05591,5.05707,13000000.0
2008-08-29 03:47:00,5.05707,5.05793,5.05697,5.05704,9000000.0
2008-08-29 03:48:00,5.05775,5.05775,5.05714,5.05753,8000000.0
2008-08-29 03:49:00,5.05641,5.05813,5.05641,5.05762,19000000.0
2008-08-29 03:50:00,5.05683,5.05798,5.05668,5.05691,12000000.0
2008-08-29 03:51:00,5.05733,5.05733,5.05513,5.0556,15000000.0
2008-08-29 03:52:00,5.0555,5.0555,5.05408,5.05514,11000000.0
2008-08-29 03:53:00,5.05436,5.055,5.05338,5.05355,12000000.0
2008-08-29 03:54:00,5.05493,5.05509,5.05349,5.05397,12000000.0
2008-08-29 03:55:00,5.05412,5.05428,5.0526,5.05275,12000000.0
2008-08-29 03:56:00,5.05164,5.05359,5.05164,5.05289,14000000.0
2008-08-29 03:57:00,5.05315,5.05407,5.05245,5.05294,15000000.0
2008-08-29 03:58:00,5.05445,5.05445,5.05299,5.0537,12000000.0
2008-08-29 03:59:00,5.05421,5.05478,5.05299,5.05423,17000000.0
2008-08-29 04:00:00,5.05449,5.05496,5.0541,5.05441,14000000.0
2008-08-29 04:01:00,5.05397,5.05468,5.05127,5.05133,13000000.0
2008-08-29 04:02:00,5.05221,5.05284,5.04977,5.05112,16000000.0
2008-08-29 04:03:00,5.05102,5.05148,5.04968,5.04969,14000000.0
2008-08-29 04:04:00,5.05072,5.05195,5.05028,5.05035,19000000.0
2008-08-29 04:05:00,5.05245,5.05319,5.05165,5.05165,12000000.0
2008-08-29 04:06:00,5.05241,5.05271,5.05127,5.05271,18000000.0
2008-08-29 04:07:00,5.05278,5.05321,5.0517,5.05256,16000000.0
2008-08-29 04:08:00,5.05146,5.05321,5.05146,5.05321,8000000.0
2008-08-29 04:09:00,5.05319,5.05368,5.05195,5.05263,13000000.0
2008-08-29 04:10:00,5.05269,5.05336,5.05185,5.0531,14000000.0
2008-08-29 04:11:00,5.05255,5.05291,5.05035,5.05133,18000000.0
2008-08-29 04:12:00,5.05154,5.05192,5.05061,5.05074,10000000.0
2008-08-29 04:13:00,5.04982,5.05135,5.0496,5.05055,14000000.0
2008-08-29 04:14:00,5.05056,5.05092,5.0493,5.0497,20000000.0
2008-08-29 04:15:00,5.04961,5.05084,5.04926,5.04989,14000000.0
2008-08-29 04:16:00,5.05043,5.05139,5.04973,5.05062,15000000.0
2008-08-29 04:17:00,5.0516,5.05184,5.05001,5.05078,22000000.0
2008-08-29 04:18:00,5.05156,5.05209,5.05027,5.05209,17000000.0
2008-08-29 04:19:00,5.05131,5.05175,5.05048,5.05161,12000000.0
2008-08-29 04:20:00,5.05067,5.05224,5.05067,5.05224,17000000.0
2008-08-29 04:21:00,5.05181,5.05313,5.0514,5.05217,13000000.0
2008-08-29 04:22:00,5.05161,5.05319,5.05161,5.05296,14000000.0
2008-08-29 04:23:00,5.0527,5.0527,5.05112,5.0518,9000000.0
2008-08-29 04:24:00,5.05158,5.0531,5.05158,5.05218,9000000.0
2008-08-29 04:25:00,5.05236,5.05268,5.05155,5.05155,13000000.0
2008-08-29 04:26:00,5.05194,5.05276,5.05113,5.05185,12000000.0
2008-08-29 04:27:00,5.05255,5.05261,5.05134,5.0521,16000000.0
2008-08-29 04:28:00,5.05182,5.05267,5.05152,5.05152,11000000.0
2008-08-29 04:29:00,5.05197,5.05303,5.05143,5.05257,20000000.0
2008-08-29 04:30:00,5.05209,5.05294,5.05174,5.05248,16000000.0
2008-08-29 04:31:00,5.05258,5.05349,5.05206,5.05273,12000000.0
2008-08-29 04:32:00,5.053,5.05395,5.05263,5.05383,11000000.0
2008-08-29 04:33:00,5.05312,5.05403,5.05282,5.05303,14000000.0
2008-08-29 04:34:00,5.05246,5.05363,5.05242,5.05309,11000000.0
2008-08-29 04:35:00,5.05296,5.05412,5.05284,5.05351,14000000.0
2008-08-29 04:36:00,5.05339,5.0544,5.05308,5.05385,11000000.0
2008-08-29 04:37:00,5.05304,5.0548,5.05304,5.05422,15000000.0
2008-08-29 04:38:00,5.05395,5.0549,5.05352,5.05397,7000000.0
2008-08-29 04:39:00,5.0547,5.05475,5.05337,5.05474,19000000.0
2008-08-29 04:40:00,5.05511,5.05511,5.05336,5.05336,14000000.0
2008-08-29 04:41:00,5.05504,5.05504,5.0535,5.05427,12000000.0
2008-08-29 04:42:00,5.0549,5.05517,5.0544,5.05487,11000000.0
2008-08-29 04:43:00,5.05511,5.05579,5.0543,5.05473,15000000.0
2008-08-29 04:44:00,5.05553,5.05553,5.05405,5.05527,13000000.0
2008-08-29 04:45:00,5.05498,5.05518,5.05402,5.05411,19000000.0
2008-08-29 04:46:00,5.05564,5.05585,5.05436,5.05585,14000000.0
2008-08-29 04:47:00,5.05478,5.05478,5.05348,5.05411,7000000.0
2008-08-29 04:48:00,5.05327,5.05433,5.05321,5.0536,14000000.0
2008-08-29 04:49:00,5.05402,5.05402,5.05309,5.05319,12000000.0
2008-08-29 04:50:00,5.05383,5.05412,5.05289,5.05326,9000000.0
2008-08-29 04:51:00,5.05196,5.05353,5.05188,5.05263,16000000.0
2008-08-29 04:52:00,5.05272,5.05334,5.05172,5.05223,14000000.0
2008-08-29 04:53:00,5.05147,5.05282,5.05076,5.05156,12000000.0
2008-08-29 04:54:00,5.05216,5.05293,5.05161,5.05259,9000000.0
2008-08-29 04:55:00,5.0523,5.05346,5.05204,5.05205,19000000.0
2008-08-29 04:56:00,5.05203,5.05243,5.05143,5.05216,17000000.0
2008-08-29 04:57:00,5.05296,5.05299,5.05159,5.05299,15000000.0
2008-08-29 04:58:00,5.05267,5.0531,5.05204,5.05204,7000000.0
2008-08-29 04:59:00,5.05361,5.05361,5.05177,5.05177,10000000.0
2008-08-29 05:00:00,5.0531,5.0531,5.05154,5.05258,19000000.0
2008-08-29 05:01:00,5.05185,5.05309,5.05185,5.05201,8000000.0
2008-08-29 05:02:00,5.0525,5.05286,5.05206,5.05286,8000000.0
2008-08-29 05:03:00,5.05308,5.0536,5.05214,5.05276,13000000.0
2008-08-29 05:04:00,5.05366,5.05406,5.05271,5.0529,16000000.0
2008-08-29 05:05:00,5.05391,5.05419,5.05282,5.05358,17000000.0
2008-08-29 05:06:00,5.05413,5.05413,5.05244,5.05299,15000000.0
2008-08-29 05:07:00,5.05258,5.05292,5.05235,5.05291,9000000.0
2008-08-29 05:08:00,5.05215,5.05354,5.05196,5.05272,14000000.0
2008-08-29 05:09:00,5.05213,5.05366,5.05192,5.05253,15000000.0
2008-08-29 05:10:00,5.05357,5.05357,5.05192,5.0522,13000000.0
2008-08-29 05:11:00,5.053,5.05387,5.053,5.05334,13000000.0
2008-08-29 05:12:00,5.05353,5.05391,5.0529,5.05391,15000000.0
2008-08-29 05:13:00,5.05384,5.05384,5.05182,5.05352,14000000.0
2008-08-29 05:14:00,5.05259,5.05366,5.05215,5.05266,13000000.0
2008-08-29 05:15:00,5.05332,5.05332,5.05178,5.05217,15000000.0
2008-08-29 05:16:00,5.05283,5.05356,5.05225,5.05225,12000000.0
2008-08-29 05:17:00,5.05336,5.05401,5.05305,5.05393,13000000.0
2008-08-29 05:18:00,5.05384,5.05384,5.05314,5.05338,14000000.0
2008-08-29 05:19:00,5.05341,5.05383,5.05278,5.05323,9000000.0
2008-08-29 05:20:00,5.05276,5.05361,5.05238,5.05238,12000000.0
2008-08-29 05:21:00,5.05347,5.05442,5.05265,5.05442,9000000.0
2008-08-29 05:22:00,5.05307,5.05444,5.05307,5.05368,13000000.0
2008-08-29 05:23:00,5.05555,5.05595,5.05403,5.05515,9000000.0
2008-08-29 05:24:00,5.05509,5.05589,5.05425,5.05589,13000000.0
2008-08-29 05:25:00,5.05529,5.05574,5.05478,5.05532,10000000.0
2008-08-29 05:26:00,5.05587,5.05599,5.05467,5.05599,11000000.0
2008-08-29 05:27:00,5.05471,5.05512,5.05471,5.05502,20000000.0
2008-08-29 05:28:00,5.05524,5.0556,5.05477,5.05557,11000000.0
2008-08-29 05:29:00,5.05504,5.05504,5.05333,5.05437,8000000.0
2008-08-29 05:30:00,5.05444,5.05523,5.0544,5.05469,13000000.0
2008-08-29 05:31:00,5.0543,5.05528,5.05367,5.05528,12000000.0
2008-08-29 05:32:00,5.05428,5.05535,5.05406,5.05526,14000000.0
2008-08-29 05:33:00,5.05442,5.0551,5.05378,5.05378,10000000.0
2008-08-29 05:34:00,5.05467,5.05516,5.05397,5.05429,14000000.0
2008-08-29 05:35:00,5.05373,5.05476,5.05328,5.05449,16000000.0
2008-08-29 05:36:00,5.05424,5.05444,5.05342,5.05433,11000000.0
2008-08-29 05:37:00,5.05344,5.05378,5.05263,5.05343,14000000.0
2008-08-29 05:38:00,5.0531,5.05316,5.05234,5.05236,12000000.0
2008-08-29 05:39:00,5.05302,5.05377,5.05228,5.05348,16000000.0
2008-08-29 05:40:00,5.0531,5.054,5.05194,5.05361,15000000.0
2008-08-29 05:41:00,5.05414,5.0543,5.05271,5.05373,11000000.0
2008-08-29 05:42:00,5.05399,5.05399,5.05318,5.05318,20000000.0
2008-08-29 05:43:00,5.05344,5.05371,5.05244,5.05296,13000000.0
2008-08-29 05:44:00,5.05286,5.05286,5.05218,5.05218,10000000.0
2008-08-29 05:45:00,5.05296,5.05417,5.05289,5.05417,9000000.0
2008-08-29 05:46:00,5.05389,5.05482,5.05352,5.05482,24000000.0
2008-08-29 05:47:00,5.05488,5.05572,5.05425,5.05491,16000000.0
2008-08-29 05:48:00,5.05525,5.05547,5.05462,5.05485,8000000.0
2008-08-29 05:49:00,5.05539,5.05585,5.05474,5.05543,7000000.0
2008-08-29 05:50:00,5.05547,5.0557,5.05477,5.05519,11000000.0
2008-08-29 05:51:00,5.05626,5.05626,5.05473,5.05553,18000000.0
2008-08-29 05:52:00,5.0543,5.055,5.0543,5.05483,9000000.0
2008-08-29 05:53:00,5.05495,5.05532,5.0544,5.05461,15000000.0
2008-08-29 05:54:00,5.05499,5.05521,5.05421,5.05434,14000000.0
2008-08-29 05:55:00,5.05405,5.05439,5.05288,5.0537,15000000.0
2008-08-29 05:56:00,5.05381,5.05402,5.05284,5.05347,23000000.0
2008-08-29 05:57:00,5.05349,5.05351,5.05194,5.05227,17000000.0
2008-08-29 05:58:00,5.05269,5.05352,5.05223,5.05301,11000000.0
2008-08-29 05:59:00,5.05167,5.05259,5.05133,5.05133,13000000.0
2008-08-29 06:00:00,5.05289,5.0531,5.05166,5.05265,18000000.0
2008-08-29 06:01:00,5.05159,5.05297,5.05159,5.05273,9000000.0
2008-08-29 06:02:00,5.05158,5.05236,5.05111,5.05175,16000000.0
2008-08-29 06:03:00,5.05266,5.05266,5.0512,5.0512,12000000.0
2008-08-29 06:04:00,5.05205,5.05236,5.05116,5.05187,17000000.0
2008-08-29 06:05:00,5.05265,5.05265,5.05122,5.05122,11000000.0
2008-08-29 06:06:00,5.05136,5.05243,5.05057,5.05194,14000000.0
2008-08-29 06:07:00,5.05066,5.05227,5.05066,5.05137,13000000.0
2008-08-29 06:08:00,5.05195,5.05199,5.05074,5.05199,13000000.0
2008-08-29 06:09:00,5.0517,5.05279,5.05161,5.05194,11000000.0
2008-08-29 06:10:00,5.05225,5.05285,5.0516,5.05254,8000000.0
2008-08-29 06:11:00,5.0526,5.0526,5.05065,5.05065,17000000.0
2008-08-29 06:12:00,5.05174,5.05233,5.0503,5.05064,13000000.0
2008-08-29 06:13:00,5.05058,5.05126,5.04937,5.05049,13000000.0
2008-08-29 06:14:00,5.04961,5.05075,5.0486,5.04896,11000000.0
2008-08-29 06:15:00,5.0491,5.05042,5.0486,5.04954,16000000.0
2008-08-29 06:16:00,5.0498,5.05009,5.04865,5.04898,13000000.0
2008-08-29 06:17:00,5.04913,5.04943,5.04792,5.04883,18000000.0
2008-08-29 06:18:00,5.04948,5.04948,5.04843,5.04843,11000000.0
2008-08-29 06:19:00,5.04813,5.04901,5.04712,5.04712,7000000.0
2008-08-29 06:20:00,5.0472,5.04888,5.04698,5.04877,17000000.0
2008-08-29 06:21:00,5.0476,5.04903,5.0476,5.04823,13000000.0
2008-08-29 06:22:00,5.04922,5.04986,5.04858,5.04956,19000000.0
2008-08-29 06:23:00,5.04939,5.04988,5.04872,5.04873,19000000.0
2008-08-29 06:24:00,5.04887,5.04971,5.04808,5.04932,20000000.0
2008-08-29 06:25:00,5.04887,5.04987,5.04841,5.04987,8000000.0
2008-08-29 06:26:00,5.05016,5.05079,5.04909,5.04948,19000000.0
2008-08-29 06:27:00,5.05058,5.05058,5.04931,5.04974,12000000.0
2008-08-29 06:28:00,5.05041,5.05097,5.04976,5.05016,10000000.0
2008-08-29 06:29:00,5.05109,5.0511,5.04979,5.05054,10000000.0
2008-08-29 06:30:00,5.04966,5.05107,5.04966,5.05068,12000000.0
2008-08-29 06:31:00,5.05104,5.05104,5.04985,5.05048,15000000.0
2008-08-29 06:32:00,5.05078,5.05135,5.04992,5.05135,11000000.0
2008-08-29 06:33:00,5.04997,5.05086,5.04901,5.05004,13000000.0
2008-08-29 06:34:00,5.05034,5.0504,5.04929,5.04946,7000000.0
2008-08-29 06:35:00,5.04857,5.05066,5.04857,5.04949,11000000.0
2008-08-29 06:36:00,5.05066,5.05066,5.04896,5.04911,7000000.0
2008-08-29 06:37:00,5.05037,5.05037,5.04913,5.05026,9000000.0
2008-08-29 06:38:00,5.0493,5.05032,5.04918,5.04976,11000000.0
2008-08-29 06:39:00,5.04963,5.05023,5.04932,5.0496,14000000.0
2008-08-29 06:40:00,5.04982,5.05033,5.04885,5.04991,12000000.0
2008-08-29 06:41:00,5.05033,5.05033,5.0487,5.04979,17000000.0
2008-08-29 06:42:00,5.05054,5.05054,5.04818,5.04818,13000000.0
2008-08-29 06:43:00,5.04789,5.04968,5.04789,5.04951,11000000.0
2008-08-29 06:44:00,5.04982,5.05015,5.04863,5.04948,15000000.0
2008-08-29 06:45:00,5.04932,5.05039,5.04932,5.05002,10000000.0
2008-08-29 06:46:00,5.0506,5.05122,5.04909,5.05073,14000000.0
2008-08-29 06:47:00,5.04928,5.0503,5.04914,5.04986,10000000.0
2008-08-29 06:48:00,5.05027,5.05072,5.0497,5.0504,13000000.0
2008-08-29 06:49:00,5.05094,5.05143,5.04992,5.05143,15000000.0
2008-08-29 06:50:00,5.05142,5.05186,5.05059,5.05112,16000000.0
2008-08-29 06:51:00,5.05098,5.05179,5.05026,5.0513,14000000.0
2008-08-29 06:52:00,5.05203,5.05203,5.0503,5.05155,10000000.0
2008-08-29 06:53:00,5.05012,5.0518,5.05012,5.05135,12000000.0
2008-08-29 06:54:00,5.05149,5.05154,5.05028,5.05069,14000000.0
2008-08-29 06:55:00,5.05086,5.05149,5.05034,5.05112,18000000.0
2008-08-29 06:56:00,5.05112,5.05172,5.05015,5.05015,19000000.0
2008-08-29 06:57:00,5.05124,5.05175,5.05086,5.05096,8000000.0
2008-08-29 06:58:00,5.05099,5.05137,5.05051,5.05051,10000000.0
2008-08-29 06:59:00,5.05057,5.05155,5.04928,5.04928,17000000.0
2008-08-29 07:00:00,5.05018,5.05018,5.04912,5.04935,11000000.0
2008-08-29 07:01:00,5.05051,5.05051,5.0478,5.04858,11000000.0
2008-08-29 07:02:00,5.04781,5.04918,5.04778,5.04918,13000000.0
2008-08-29 07:03:00,5.04903,5.04934,5.04737,5.04792,12000000.0
2008-08-29 07:04:00,5.04739,5.04822,5.04661,5.04758,18000000.0
2008-08-29 07:05:00,5.04882,5.04917,5.04687,5.04801,12000000.0
2008-08-29 07:06:00,5.04955,5.04962,5.04793,5.04917,15000000.0
2008-08-29 07:07:00,5.04927,5.04992,5.04861,5.0498,11000000.0
2008-08-29 07:08:00,5.04932,5.04962,5.04823,5.04898,9000000.0
2008-08-29 07:09:00,5.05011,5.05011,5.04821,5.04845,15000000.0
2008-08-29 07:10:00,5.04885,5.04968,5.04815,5.04948,19000000.0
2008-08-29 07:11:00,5.04916,5.04977,5.04848,5.04848,9000000.0
2008-08-29 07:12:00,5.04916,5.04934,5.04888,5.04922,12000000.0
2008-08-29 07:13:00,5.05035,5.05083,5.04881,5.0498,19000000.0
2008-08-29 07:14:00,5.04948,5.05034,5.04892,5.0498,8000000.0
2008-08-29 07:15:00,5.04939,5.05009,5.04883,5.04883,16000000.0
2008-08-29 07:16:00,5.05052,5.05052,5.04796,5.04933,18000000.0
2008-08-29 07:17:00,5.0486,5.04938,5.04792,5.04889,22000000.0
2008-08-29 07:18:00,5.04898,5.04898,5.04451,5.04722,16000000.0
2008-08-29 07:19:00,5.04715,5.04833,5.04694,5.04802,17000000.0
2008-08-29 07:20:00,5.04801,5.0485,5.04682,5.04751,14000000.0
2008-08-29 07:21:00,5.04876,5.04876,5.04656,5.04809,16000000.0
2008-08-29 07:22:00,5.04791,5.04809,5.04653,5.04785,14000000.0
2008-08-29 07:23:00,5.04794,5.0485,5.04694,5.04722,17000000.0
2008-08-29 07:24:00,5.04751,5.04829,5.04667,5.04746,9000000.0
2008-08-29 07:25:00,5.04778,5.04925,5.04773,5.04802,13000000.0
2008-08-29 07:26:00,5.04806,5.0492,5.04767,5.0492,13000000.0
2008-08-29 07:27:00,5.04792,5.04906,5.04792,5.04891,7000000.0
2008-08-29 07:28:00,5.04907,5.04942,5.04804,5.04847,18000000.0
2008-08-29 07:29:00,5.04856,5.04897,5.04811,5.04834,8000000.0
2008-08-29 07:30:00,5.0493,5.04971,5.04813,5.04813,16000000.0
2008-08-29 07:31:00,5.04897,5.0499,5.04876,5.04975,15000000.0
2008-08-29 07:32:00,5.05019,5.05019,5.04895,5.04895,13000000.0
2008-08-29 07:33:00,5.04917,5.04987,5.04874,5.04874,8000000.0
2008-08-29 07:34:00,5.04933,5.05067,5.04911,5.05025,11000000.0
2008-08-29 07:35:00,5.04969,5.05015,5.04868,5.04868,16000000.0
2008-08-29 07:36:00,5.05034,5.05064,5.04906,5.04929,11000000.0
2008-08-29 07:37:00,5.04937,5.05031,5.04899,5.05031,17000000.0
2008-08-29 07:38:00,5.04899,5.0497,5.04899,5.0497,9000000.0
2008-08-29 07:39:00,5.05005,5.05096,5.0494,5.05096,12000000.0
2008-08-29 07:40:00,5.05114,5.05153,5.04949,5.05031,14000000.0
2008-08-29 07:41:00,5.05162,5.05162,5.05033,5.05126,14000000.0
2008-08-29 07:42:00,5.05014,5.05014,5.04464,5.04996,8000000.0
2008-08-29 07:43:00,5.05148,5.05221,5.05095,5.0513,15000000.0
2008-08-29 07:44:00,5.0512,5.05351,5.0512,5.05215,13000000.0
2008-08-29 07:45:00,5.05207,5.05321,5.05168,5.05238,19000000.0
2008-08-29 07:46:00,5.05212,5.0526,5.05162,5.0519,11000000.0
2008-08-29 07:47:00,5.0524,5.05283,5.05063,5.05178,16000000.0
2008-08-29 07:48:00,5.05114,5.05194,5.05084,5.05142,9000000.0
2008-08-29 07:49:00,5.05128,5.05167,5.05089,5.05089,11000000.0
2008-08-29 07:50:00,5.05032,5.05076,5.0492,5.0492,11000000.0
2008-08-29 07:51:00,5.05007,5.05012,5.04457,5.0483,13000000.0
2008-08-29 07:52:00,5.05083,5.05117,5.04966,5.05048,14000000.0
2008-08-29 07:53:00,5.0502,5.05134,5.05012,5.05127,10000000.0
2008-08-29 07:54:00,5.05106,5.05128,5.04932,5.05088,17000000.0
2008-08-29 07:55:00,5.04973,5.05032,5.04928,5.04955,10000000.0
2008-08-29 07:56:00,5.05004,5.05071,5.04912,5.0497,11000000.0
2008-08-29 07:57:00,5.04957,5.05043,5.04901,5.04968,11000000.0
2008-08-29 07:58:00,5.04926,5.05035,5.04811,5.04999,24000000.0
2008-08-29 07:59:00,5.05054,5.05054,5.0488,5.04998,11000000.0
2008-08-29 08:00:00,5.05036,5.05072,5.04903,5.05034,14000000.0
2008-08-29 08:01:00,5.04967,5.0515,5.04898,5.0515,15000000.0
2008-08-29 08:02:00,5.05107,5.05158,5.05029,5.05148,16000000.0
2008-08-29 08:03:00,5.05002,5.05255,5.04991,5.05255,10000000.0
2008-08-29 08:04:00,5.05298,5.05367,5.05164,5.05184,13000000.0
2008-08-29 08:05:00,5.05326,5.05384,5.05242,5.05356,18000000.0
2008-08-29 08:06:00,5.05345,5.05437,5.05273,5.05273,14000000.0
2008-08-29 08:07:00,5.05379,5.05379,5.05191,5.05191,11000000.0
2008-08-29 08:08:00,5.05274,5.05367,5.05242,5.05362,19000000.0
2008-08-29 08:09:00,5.05297,5.05389,5.05256,5.0537,9000000.0
2008-08-29 08:10:00,5.05387,5.05498,5.05374,5.05448,8000000.0
2008-08-29 08:11:00,5.05448,5.05565,5.05424,5.05512,16000000.0
2008-08-29 08:12:00,5.05446,5.05479,5.0534,5.05355,16000000.0
2008-08-29 08:13:00,5.05458,5.05564,5.0539,5.05515,15000000.0
2008-08-29 08:14:00,5.05498,5.0557,5.05449,5.05449,15000000.0
2008-08-29 08:15:00,5.05378,5.05505,5.05331,5.05468,14000000.0
2008-08-29 08:16:00,5.05568,5.05568,5.05304,5.0531,14000000.0
2008-08-29 08:17:00,5.05408,5.05456,5.05262,5.0541,15000000.0
2008-08-29 08:18:00,5.05498,5.05508,5.05276,5.05389,11000000.0
2008-08-29 08:19:00,5.05446,5.05446,5.05264,5.05312,16000000.0
2008-08-29 08:20:00,5.05446,5.05446,5.0519,5.05288,17000000.0
2008-08-29 08:21:00,5.05238,5.05376,5.05147,5.05339,15000000.0
2008-08-29 08:22:00,5.05281,5.05329,5.05207,5.05207,8000000.0
2008-08-29 08:23:00,5.05346,5.05346,5.05116,5.05116,15000000.0
2008-08-29 08:24:00,5.05227,5.05297,5.05155,5.05255,8000000.0
2008-08-29 08:25:00,5.05356,5.05372,5.05199,5.05252,17000000.0
2008-08-29 08:26:00,5.05191,5.05338,5.05191,5.05292,14000000.0
2008-08-29 08:27:00,5.05242,5.05368,5.05197,5.05255,9000000.0
2008-08-29 08:28:00,5.05233,5.05328,5.05229,5.0532,11000000.0
2008-08-29 08:29:00,5.05254,5.05371,5.05151,5.05184,15000000.0
2008-08-29 08:30:00,5.05238,5.0527,5.05132,5.05258,10000000.0
2008-08-29 08:31:00,5.05222,5.05229,5.05069,5.05145,17000000.0
2008-08-29 08:32:00,5.05049,5.0526,5.04965,5.05224,20000000.0
2008-08-29 08:33:00,5.0513,5.05172,5.05055,5.05153,7000000.0
2008-08-29 08:34:00,5.05125,5.05136,5.05003,5.05036,8000000.0
2008-08-29 08:35:00,5.05142,5.05172,5.05009,5.05074,19000000.0
2008-08-29 08:36:00,5.05184,5.05208,5.05008,5.05115,14000000.0
2008-08-29 08:37:00,5.05178,5.05281,5.05108,5.05166,12000000.0
2008-08-29 08:38:00,5.0528,5.05366,5.0518,5.05294,13000000.0
2008-08-29 08:39:00,5.0518,5.05277,5.05101,5.05183,14000000.0
2008-08-29 08:40:00,5.05239,5.05368,5.05203,5.05317,12000000.0
2008-08-29 08:41:00,5.05247,5.05293,5.05157,5.05191,11000000.0
2008-08-29 08:42:00,5.05318,5.05318,5.05125,5.05238,18000000.0
2008-08-29 08:43:00,5.05101,5.05222,5.0505,5.0519,8000000.0
2008-08-29 08:44:00,5.05159,5.05202,5.05124,5.05144,12000000.0
2008-08-29 08:45:00,5.05136,5.0532,5.05123,5.05194,20000000.0
2008-08-29 08:46:00,5.05337,5.05337,5.052,5.05259,10000000.0
2008-08-29 08:47:00,5.05266,5.05303,5.05204,5.05259,13000000.0
2008-08-29 08:48:00,5.05402,5.05495,5.05279,5.0531,16000000.0
2008-08-29 08:49:00,5.05495,5.05591,5.05389,5.05591,9000000.0
2008-08-29 08:50:00,5.05546,5.05718,5.05531,5.05544,17000000.0
2008-08-29 08:51:00,5.05714,5.05783,5.05613,5.05621,8000000.0
2008-08-29 08:52:00,5.05682,5.05695,5.05571,5.05571,20000000.0
2008-08-29 08:53:00,5.05661,5.05712,5.05564,5.05629,16000000.0
2008-08-29 08:54:00,5.05622,5.05658,5.05542,5.05542,15000000.0
2008-08-29 08:55:00,5.05526,5.05788,5.05526,5.05788,12000000.0
2008-08-29 08:56:00,5.05637,5.05757,5.05625,5.05754,14000000.0
2008-08-29 08:57:00,5.05785,5.05989,5.05657,5.05989,14000000.0
2008-08-29 08:58:00,5.05912,5.06044,5.0584,5.05922,15000000.0
2008-08-29 08:59:00,5.05869,5.06036,5.05835,5.05874,15000000.0
2008-08-29 09:00:00,5.0604,5.0604,5.05759,5.05773,14000000.0
2008-08-29 09:01:00,5.05841,5.05841,5.05591,5.05813,14000000.0
2008-08-29 09:02:00,5.05691,5.05741,5.05558,5.05693,17000000.0
2008-08-29 09:03:00,5.05704,5.05743,5.05556,5.05592,16000000.0
2008-08-29 09:04:00,5.05469,5.05606,5.05469,5.05606,10000000.0
2008-08-29 09:05:00,5.0565,5.0565,5.0542,5.05596,14000000.0
2008-08-29 09:06:00,5.05387,5.05494,5.05338,5.05455,14000000.0
2008-08-29 09:07:00,5.0547,5.05576,5.05458,5.05574,9000000.0
2008-08-29 09:08:00,5.05535,5.0561,5.05475,5.0554,17000000.0
2008-08-29 09:09:00,5.05535,5.05706,5.05499,5.05544,9000000.0
2008-08-29 09:10:00,5.05557,5.05622,5.05445,5.05596,12000000.0
2008-08-29 09:11:00,5.05692,5.05746,5.0552,5.05546,15000000.0
2008-08-29 09:12:00,5.05631,5.05685,5.05565,5.05641,14000000.0
2008-08-29 09:13:00,5.05568,5.05645,5.05487,5.05487,12000000.0
2008-08-29 09:14:00,5.05571,5.0568,5.05475,5.0568,13000000.0
2008-08-29 09:15:00,5.056,5.05648,5.05511,5.05614,13000000.0
2008-08-29 09:16:00,5.05662,5.05662,5.05505,5.05541,10000000.0
2008-08-29 09:17:00,5.05548,5.05625,5.05481,5.05625,14000000.0
2008-08-29 09:18:00,5.05591,5.05591,5.05369,5.05491,16000000.0
2008-08-29 09:19:00,5.05494,5.0557,5.05412,5.05495,14000000.0
2008-08-29 09:20:00,5.05607,5.05607,5.05399,5.05461,11000000.0
2008-08-29 09:21:00,5.05422,5.05522,5.05391,5.05469,11000000.0
2008-08-29 09:22:00,5.0537,5.05424,5.05169,5.05263,18000000.0
2008-08-29 09:23:00,5.05184,5.05321,5.05082,5.05147,18000000.0
2008-08-29 09:24:00,5.05257,5.05257,5.05145,5.0518,18000000.0
2008-08-29 09:25:00,5.05292,5.05292,5.05161,5.05292,13000000.0
2008-08-29 09:26:00,5.05212,5.05212,5.04826,5.04826,13000000.0
2008-08-29 09:27:00,5.04957,5.04973,5.04789,5.04878,11000000.0
2008-08-29 09:28:00,5.04944,5.05012,5.04912,5.05012,12000000.0
2008-08-29 09:29:00,5.05036,5.052,5.05003,5.05149,16000000.0
2008-08-29 09:30:00,5.0517,5.0517,5.04989,5.05024,11000000.0
2008-08-29 09:31:00,5.04984,5.05156,5.04984,5.05052,13000000.0
2008-08-29 09:32:00,5.05015,5.05133,5.04935,5.05099,14000000.0
2008-08-29 09:33:00,5.05055,5.05154,5.05,5.05014,16000000.0
2008-08-29 09:34:00,5.04951,5.05142,5.04951,5.05142,13000000.0
2008-08-29 09:35:00,5.05112,5.05138,5.0503,5.05042,9000000.0
2008-08-29 09:36:00,5.05098,5.05142,5.04996,5.05026,7000000.0
2008-08-29 09:37:00,5.05065,5.05154,5.05002,5.0511,14000000.0
2008-08-29 09:38:00,5.05082,5.05152,5.04982,5.05044,18000000.0
2008-08-29 09:39:00,5.05089,5.05105,5.04966,5.05003,15000000.0
2008-08-29 09:40:00,5.05075,5.05075,5.04812,5.04936,10000000.0
2008-08-29 09:41:00,5.0474,5.04904,5.04705,5.04904,14000000.0
2008-08-29 09:42:00,5.04896,5.05067,5.04848,5.05029,18000000.0
2008-08-29 09:43:00,5.04948,5.05068,5.0492,5.05068,9000000.0
2008-08-29 09:44:00,5.05043,5.05105,5.04899,5.04899,10000000.0
2008-08-29 09:45:00,5.0494,5.04982,5.04852,5.04982,10000000.0
2008-08-29 09:46:00,5.0507,5.05127,5.04919,5.05011,14000000.0
2008-08-29 09:47:00,5.04961,5.05185,5.04961,5.05172,11000000.0
2008-08-29 09:48:00,5.05,5.05197,5.04999,5.05197,10000000.0
2008-08-29 09:49:00,5.05197,5.05197,5.05048,5.05048,13000000.0
2008-08-29 09:50:00,5.0501,5.05152,5.0501,5.05086,12000000.0
2008-08-29 09:51:00,5.05227,5.05236,5.05034,5.05161,18000000.0
2008-08-29 09:52:00,5.05121,5.05203,5.0497,5.0502,12000000.0
2008-08-29 09:53:00,5.05088,5.0522,5.04983,5.05209,18000000.0
2008-08-29 09:54:00,5.05133,5.05217,5.05063,5.05217,13000000.0
2008-08-29 09:55:00,5.05139,5.0527,5.05087,5.05221,14000000.0
2008-08-29 09:56:00,5.05244,5.05244,5.05073,5.05147,16000000.0
2008-08-29 09:57:00,5.05115,5.05256,5.0509,5.05123,17000000.0
2008-08-29 09:58:00,5.05327,5.05558,5.05259,5.05384,18000000.0
2008-08-29 09:59:00,5.05458,5.05458,5.05323,5.05389,7000000.0
2008-08-29 10:00:00,5.05357,5.05483,5.05327,5.05413,13000000.0
2008-08-29 10:01:00,5.05406,5.05467,5.05297,5.05467,15000000.0
2008-08-29 10:02:00,5.05424,5.05453,5.05326,5.05415,10000000.0
2008-08-29 10:03:00,5.05307,5.05422,5.05242,5.05291,15000000.0
2008-08-29 10:04:00,5.05317,5.05389,5.05101,5.05185,13000000.0
2008-08-29 10:05:00,5.05212,5.05265,5.05097,5.05151,16000000.0
2008-08-29 10:06:00,5.04961,5.0515,5.04947,5.04986,16000000.0
2008-08-29 10:07:00,5.05083,5.05334,5.05033,5.05206,24000000.0
2008-08-29 10:08:00,5.05088,5.05177,5.05044,5.05101,13000000.0
2008-08-29 10:09:00,5.05062,5.0513,5.04901,5.04937,17000000.0
2008-08-29 10:10:00,5.05079,5.05079,5.04801,5.04809,14000000.0
2008-08-29 10:11:00,5.04787,5.04811,5.04594,5.04645,14000000.0
2008-08-29 10:12:00,5.04789,5.04835,5.04642,5.04698,9000000.0
2008-08-29 10:13:00,5.04738,5.04775,5.0457,5.04588,13000000.0
2008-08-29 10:14:00,5.04626,5.04628,5.04486,5.04628,10000000.0
2008-08-29 10:15:00,5.04549,5.04656,5.04468,5.04487,19000000.0
2008-08-29 10:16:00,5.04523,5.04568,5.04377,5.04382,11000000.0
2008-08-29 10:17:00,5.0452,5.04539,5.04313,5.04539,13000000.0
2008-08-29 10:18:00,5.04578,5.04651,5.04493,5.04539,21000000.0
2008-08-29 10:19:00,5.046,5.04687,5.04487,5.04614,12000000.0
2008-08-29 10:20:00,5.04575,5.04676,5.04566,5.04617,8000000.0
2008-08-29 10:21:00,5.04678,5.04914,5.04582,5.04785,17000000.0
2008-08-29 10:22:00,5.04792,5.04833,5.04586,5.0472,15000000.0
2008-08-29 10:23:00,5.04678,5.04773,5.04644,5.04696,11000000.0
2008-08-29 10:24:00,5.04703,5.04776,5.04561,5.04648,13000000.0
2008-08-29 10:25:00,5.04861,5.04902,5.04773,5.04813,14000000.0
2008-08-29 10:26:00,5.04803,5.04911,5.04803,5.04878,10000000.0
2008-08-29 10:27:00,5.04823,5.04965,5.0481,5.04882,9000000.0
2008-08-29 10:28:00,5.04954,5.04968,5.04824,5.04903,11000000.0
2008-08-29 10:29:00,5.04925,5.0501,5.04821,5.04938,19000000.0
2008-08-29 10:30:00,5.04962,5.04984,5.04781,5.04781,11000000.0
2008-08-29 10:31:00,5.04913,5.04913,5.04754,5.04829,15000000.0
2008-08-29 10:32:00,5.0498,5.04982,5.04777,5.04777,9000000.0
2008-08-29 10:33:00,5.04871,5.05063,5.04802,5.04903,16000000.0
2008-08-29 10:34:00,5.05063,5.05095,5.04952,5.0505,11000000.0
2008-08-29 10:35:00,5.05067,5.05067,5.04913,5.04989,9000000.0
2008-08-29 10:36:00,5.04978,5.05098,5.04949,5.05098,13000000.0
2008-08-29 10:37:00,5.04897,5.05102,5.04897,5.04936,14000000.0
2008-08-29 10:38:00,5.04995,5.05147,5.04984,5.05095,7000000.0
2008-08-29 10:39:00,5.051,5.05164,5.04969,5.05059,12000000.0
2008-08-29 10:40:00,5.05065,5.05136,5.04985,5.05057,17000000.0
2008-08-29 10:41:00,5.0515,5.05227,5.05016,5.05165,15000000.0
2008-08-29 10:42:00,5.05141,5.05258,5.05077,5.05174,13000000.0
2008-08-29 10:43:00,5.05017,5.05186,5.04936,5.05156,15000000.0
2008-08-29 10:44:00,5.05014,5.05047,5.04958,5.04976,11000000.0
2008-08-29 10:45:00,5.04901,5.05045,5.04901,5.05024,17000000.0
2008-08-29 10:46:00,5.05042,5.0505,5.04971,5.05001,9000000.0
2008-08-29 10:47:00,5.05094,5.05196,5.05039,5.05103,9000000.0
2008-08-29 10:48:00,5.05238,5.05289,5.0509,5.05246,11000000.0
2008-08-29 10:49:00,5.05098,5.05288,5.05098,5.05288,11000000.0
2008-08-29 10:50:00,5.05236,5.05342,5.05074,5.05185,16000000.0
2008-08-29 10:51:00,5.05248,5.05248,5.05038,5.05125,21000000.0
2008-08-29 10:52:00,5.04992,5.05166,5.04989,5.05132,8000000.0
2008-08-29 10:53:00,5.05086,5.05239,5.05017,5.05239,12000000.0
2008-08-29 10:54:00,5.05251,5.05251,5.0499,5.0499,16000000.0
2008-08-29 10:55:00,5.05177,5.05244,5.0506,5.05154,13000000.0
2008-08-29 10:56:00,5.05227,5.05332,5.05096,5.05307,16000000.0
2008-08-29 10:57:00,5.05305,5.05305,5.05217,5.05234,10000000.0
2008-08-29 10:58:00,5.0518,5.05352,5.0518,5.0522,12000000.0
2008-08-29 10:59:00,5.05357,5.05406,5.05269,5.05333,11000000.0
2008-08-29 11:00:00,5.05441,5.05914,5.05396,5.05914,13000000.0
2008-08-29 11:01:00,5.05914,5.05991,5.05804,5.05962,9000000.0
2008-08-29 11:02:00,5.05847,5.05919,5.05754,5.05806,8000000.0
2008-08-29 11:03:00,5.05677,5.05847,5.05628,5.05669,10000000.0
2008-08-29 11:04:00,5.05705,5.05705,5.05539,5.05564,12000000.0
2008-08-29 11:05:00,5.05691,5.05691,5.05446,5.05614,11000000.0
2008-08-29 11:06:00,5.05562,5.05569,5.05376,5.05486,8000000.0
2008-08-29 11:07:00,5.05459,5.05559,5.05291,5.05315,14000000.0
2008-08-29 11:08:00,5.05277,5.05511,5.0526,5.0526,18000000.0
2008-08-29 11:09:00,5.05341,5.05385,5.05245,5.05307,15000000.0
2008-08-29 11:10:00,5.05385,5.05493,5.05288,5.05472,12000000.0
2008-08-29 11:11:00,5.0547,5.05701,5.0547,5.05578,11000000.0
2008-08-29 11:12:00,5.05758,5.05791,5.05662,5.05675,8000000.0
2008-08-29 11:13:00,5.05602,5.05744,5.05482,5.05661,15000000.0
2008-08-29 11:14:00,5.05521,5.0568,5.05521,5.05574,13000000.0
2008-08-29 11:15:00,5.05627,5.05788,5.05567,5.05788,20000000.0
2008-08-29 11:16:00,5.05753,5.05758,5.05596,5.05735,15000000.0
2008-08-29 11:17:00,5.05781,5.05806,5.05658,5.05752,18000000.0
2008-08-29 11:18:00,5.05806,5.0598,5.05722,5.05899,20000000.0
2008-08-29 11:19:00,5.05885,5.05953,5.05807,5.05885,13000000.0
2008-08-29 11:20:00,5.05841,5.05877,5.05778,5.05867,20000000.0
2008-08-29 11:21:00,5.0583,5.05862,5.05717,5.05801,18000000.0
2008-08-29 11:22:00,5.05764,5.05829,5.05648,5.05828,18000000.0
2008-08-29 11:23:00,5.05794,5.05888,5.05764,5.05859,13000000.0
2008-08-29 11:24:00,5.05887,5.05887,5.05775,5.05828,9000000.0
2008-08-29 11:25:00,5.06053,5.06118,5.05888,5.06085,8000000.0
2008-08-29 11:26:00,5.06058,5.06311,5.06042,5.06311,8000000.0
2008-08-29 11:27:00,5.06236,5.0624,5.06041,5.06069,7000000.0
2008-08-29 11:28:00,5.05992,5.06057,5.05874,5.05937,14000000.0
2008-08-29 11:29:00,5.05944,5.06039,5.05897,5.06014,16000000.0
2008-08-29 11:30:00,5.06005,5.06005,5.05769,5.05959,7000000.0
2008-08-29 11:31:00,5.05754,5.05866,5.05723,5.05818,15000000.0
2008-08-29 11:32:00,5.05711,5.05843,5.05699,5.05716,10000000.0
2008-08-29 11:33:00,5.05764,5.05764,5.05407,5.05407,8000000.0
2008-08-29 11:34:00,5.05521,5.05581,5.05447,5.05496,11000000.0
2008-08-29 11:35:00,5.05466,5.05566,5.05409,5.05566,15000000.0
2008-08-29 11:36:00,5.05468,5.05598,5.05364,5.05567,14000000.0
2008-08-29 11:37:00,5.05549,5.05633,5.05468,5.05633,11000000.0
2008-08-29 11:38:00,5.05563,5.05661,5.05491,5.05574,12000000.0
2008-08-29 11:39:00,5.05697,5.05697,5.05465,5.05563,13000000.0
2008-08-29 11:40:00,5.05612,5.05622,5.05483,5.05483,8000000.0
2008-08-29 11:41:00,5.0554,5.0571,5.05517,5.05654,13000000.0
2008-08-29 11:42:00,5.05621,5.05642,5.05478,5.05526,18000000.0
2008-08-29 11:43:00,5.05582,5.05684,5.05493,5.05652,13000000.0
2008-08-29 11:44:00,5.05542,5.05655,5.05493,5.05597,14000000.0
2008-08-29 11:45:00,5.0564,5.0564,5.05397,5.05444,12000000.0
2008-08-29 11:46:00,5.05503,5.05503,5.0532,5.0532,14000000.0
2008-08-29 11:47:00,5.05432,5.05515,5.05301,5.05428,15000000.0
2008-08-29 11:48:00,5.05478,5.05548,5.05424,5.05526,9000000.0
2008-08-29 11:49:00,5.05573,5.05649,5.05494,5.05538,14000000.0
2008-08-29 11:50:00,5.05605,5.05641,5.05475,5.05641,17000000.0
2008-08-29 11:51:00,5.05611,5.05611,5.05431,5.05458,15000000.0
2008-08-29 11:52:00,5.05467,5.05478,5.05296,5.05478,15000000.0
2008-08-29 11:53:00,5.05329,5.05466,5.05315,5.05348,14000000.0
2008-08-29 11:54:00,5.05407,5.05486,5.05301,5.05486,9000000.0
2008-08-29 11:55:00,5.05331,5.05369,5.05282,5.05343,11000000.0
2008-08-29 11:56:00,5.05353,5.05464,5.05272,5.05303,13000000.0
2008-08-29 11:57:00,5.05351,5.05421,5.05157,5.05222,13000000.0
2008-08-29 11:58:00,5.05081,5.05278,5.04976,5.05148,12000000.0
2008-08-29 11:59:00,5.0515,5.05286,5.05032,5.05136,12000000.0
2008-08-29 12:00:00,5.05212,5.05269,5.05037,5.05169,12000000.0
2008-08-29 12:01:00,5.05224,5.0525,5.05014,5.05113,22000000.0
2008-08-29 12:02:00,5.05112,5.0525,5.05032,5.0525,10000000.0
2008-08-29 12:03:00,5.0521,5.0521,5.05092,5.05114,18000000.0
2008-08-29 12:04:00,5.05293,5.05413,5.05233,5.05382,12000000.0
2008-08-29 12:05:00,5.05389,5.05419,5.05228,5.05413,15000000.0
2008-08-29 12:06:00,5.05398,5.05437,5.05216,5.05216,14000000.0
2008-08-29 12:07:00,5.05307,5.05364,5.05206,5.05277,15000000.0
2008-08-29 12:08:00,5.0525,5.0532,5.05083,5.05253,19000000.0
2008-08-29 12:09:00,5.05227,5.05241,5.05047,5.05138,12000000.0
2008-08-29 12:10:00,5.05172,5.05256,5.05097,5.05118,23000000.0
2008-08-29 12:11:00,5.05212,5.05388,5.051,5.05371,21000000.0
2008-08-29 12:12:00,5.05376,5.0538,5.05193,5.05278,9000000.0
2008-08-29 12:13:00,5.05077,5.05281,5.05077,5.05228,13000000.0
2008-08-29 12:14:00,5.05338,5.05387,5.05209,5.0532,15000000.0
2008-08-29 12:15:00,5.05342,5.05342,5.0521,5.05305,14000000.0
2008-08-29 12:16:00,5.05315,5.05397,5.05279,5.05279,16000000.0
2008-08-29 12:17:00,5.05309,5.05391,5.05234,5.05342,13000000.0
2008-08-29 12:18:00,5.05276,5.05368,5.05271,5.05315,9000000.0
2008-08-29 12:19:00,5.05377,5.05377,5.05227,5.05227,10000000.0
2008-08-29 12:20:00,5.05209,5.05305,5.05199,5.05264,7000000.0
2008-08-29 12:21:00,5.05185,5.05296,5.05115,5.05181,13000000.0
2008-08-29 12:22:00,5.05298,5.05413,5.05232,5.05413,10000000.0
2008-08-29 12:23:00,5.05385,5.0539,5.05195,5.05244,10000000.0
2008-08-29 12:24:00,5.05324,5.0541,5.05259,5.05331,12000000.0
2008-08-29 12:25:00,5.05282,5.05416,5.05264,5.05327,12000000.0
2008-08-29 12:26:00,5.05395,5.05474,5.05315,5.05332,20000000.0
2008-08-29 12:27:00,5.05393,5.05435,5.05289,5.05381,12000000.0
2008-08-29 12:28:00,5.05308,5.05414,5.05297,5.0536,14000000.0
2008-08-29 12:29:00,5.05436,5.05436,5.0525,5.0525,10000000.0
2008-08-29 12:30:00,5.0546,5.0546,5.05295,5.05345,19000000.0
2008-08-29 12:31:00,5.05286,5.05487,5.05246,5.05456,11000000.0
2008-08-29 12:32:00,5.05411,5.05549,5.05388,5.05421,10000000.0
2008-08-29 12:33:00,5.0556,5.05731,5.05456,5.05731,15000000.0
2008-08-29 12:34:00,5.05801,5.0582,5.05596,5.05794,16000000.0
2008-08-29 12:35:00,5.05704,5.05724,5.05592,5.05665,10000000.0
2008-08-29 12:36:00,5.05583,5.05704,5.05513,5.05513,11000000.0
2008-08-29 12:37:00,5.05609,5.05706,5.05472,5.05472,10000000.0
2008-08-29 12:38:00,5.05513,5.05728,5.05513,5.05728,14000000.0
2008-08-29 12:39:00,5.05523,5.05686,5.05522,5.05686,14000000.0
2008-08-29 12:40:00,5.05698,5.05728,5.05558,5.05693,11000000.0
2008-08-29 12:41:00,5.05664,5.05784,5.0553,5.0569,12000000.0
2008-08-29 12:42:00,5.05701,5.05761,5.05637,5.05727,14000000.0
2008-08-29 12:43:00,5.05811,5.05826,5.0569,5.05759,15000000.0
2008-08-29 12:44:00,5.05714,5.05784,5.05591,5.05658,16000000.0
2008-08-29 12:45:00,5.05701,5.0586,5.05662,5.0586,10000000.0
2008-08-29 12:46:00,5.0591,5.06019,5.058,5.05871,12000000.0
2008-08-29 12:47:00,5.05985,5.05989,5.05822,5.05918,13000000.0
2008-08-29 12:48:00,5.05829,5.05922,5.05759,5.05784,12000000.0
2008-08-29 12:49:00,5.05917,5.05989,5.05859,5.05947,14000000.0
2008-08-29 12:50:00,5.05884,5.0593,5.05731,5.0593,9000000.0
2008-08-29 12:51:00,5.05762,5.05933,5.05722,5.0582,10000000.0
2008-08-29 12:52:00,5.05895,5.05895,5.05698,5.05758,22000000.0
2008-08-29 12:53:00,5.05758,5.05877,5.05709,5.05877,14000000.0
2008-08-29 12:54:00,5.05883,5.05902,5.05705,5.05808,13000000.0
2008-08-29 12:55:00,5.059,5.05946,5.05743,5.05926,21000000.0
2008-08-29 12:56:00,5.05945,5.05945,5.05789,5.05846,18000000.0
2008-08-29 12:57:00,5.0598,5.05981,5.05831,5.0587,7000000.0
2008-08-29 12:58:00,5.05906,5.06026,5.05835,5.05895,12000000.0
2008-08-29 12:59:00,5.06013,5.0608,5.05877,5.06056,18000000.0
2008-08-29 13:00:00,5.05898,5.06044,5.05889,5.05959,14000000.0
2008-08-29 13:01:00,5.05911,5.06027,5.059,5.05976,11000000.0
2008-08-29 13:02:00,5.06151,5.06279,5.061,5.06268,15000000.0
2008-08-29 13:03:00,5.06235,5.06249,5.06078,5.06249,15000000.0
2008-08-29 13:04:00,5.06142,5.06142,5.05973,5.06015,16000000.0
2008-08-29 13:05:00,5.0604,5.06066,5.05955,5.06011,9000000.0
2008-08-29 13:06:00,5.05959,5.06149,5.0585,5.06017,13000000.0
2008-08-29 13:07:00,5.05955,5.0608,5.05898,5.06022,13000000.0
2008-08-29 13:08:00,5.05921,5.0597,5.05807,5.05885,10000000.0
2008-08-29 13:09:00,5.05971,5.06001,5.05863,5.05907,15000000.0
2008-08-29 13:10:00,5.05996,5.06028,5.05858,5.0592,12000000.0
2008-08-29 13:11:00,5.05911,5.06257,5.0583,5.06257,12000000.0
2008-08-29 13:12:00,5.06235,5.06278,5.0611,5.06154,12000000.0
2008-08-29 13:13:00,5.0603,5.06169,5.05994,5.06116,11000000.0
2008-08-29 13:14:00,5.0613,5.0613,5.0599,5.06026,9000000.0
2008-08-29 13:15:00,5.0611,5.06163,5.05931,5.06052,15000000.0
2008-08-29 13:16:00,5.06083,5.06133,5.06006,5.06116,15000000.0
2008-08-29 13:17:00,5.06157,5.06157,5.06037,5.06087,17000000.0
2008-08-29 13:18:00,5.06091,5.06163,5.06018,5.06163,15000000.0
2008-08-29 13:19:00,5.05972,5.06118,5.05948,5.06065,15000000.0
2008-08-29 13:20:00,5.06028,5.06028,5.05831,5.05974,19000000.0
2008-08-29 13:21:00,5.05868,5.05974,5.0581,5.05842,10000000.0
2008-08-29 13:22:00,5.05825,5.05855,5.0574,5.0574,8000000.0
2008-08-29 13:23:00,5.05781,5.05826,5.05691,5.0575,15000000.0
2008-08-29 13:24:00,5.05785,5.05841,5.05716,5.05841,11000000.0
2008-08-29 13:25:00,5.05909,5.05918,5.05735,5.05782,9000000.0
2008-08-29 13:26:00,5.05785,5.05893,5.05743,5.05876,8000000.0
2008-08-29 13:27:00,5.05911,5.061,5.05877,5.05993,15000000.0
2008-08-29 13:28:00,5.06092,5.06097,5.05931,5.06087,17000000.0
2008-08-29 13:29:00,5.06002,5.06028,5.05752,5.05752,11000000.0
2008-08-29 13:30:00,5.05812,5.05817,5.05708,5.0577,21000000.0
2008-08-29 13:31:00,5.05789,5.0581,5.05482,5.05548,11000000.0
2008-08-29 13:32:00,5.05581,5.05676,5.05509,5.05563,10000000.0
2008-08-29 13:33:00,5.05529,5.05553,5.05414,5.05547,8000000.0
2008-08-29 13:34:00,5.05423,5.05593,5.05423,5.05511,15000000.0
2008-08-29 13:35:00,5.05422,5.05586,5.05323,5.05491,13000000.0
2008-08-29 13:36:00,5.05513,5.05564,5.05457,5.05564,11000000.0
2008-08-29 13:37:00,5.05637,5.05659,5.0545,5.05497,8000000.0
2008-08-29 13:38:00,5.055,5.05539,5.05402,5.0549,13000000.0
2008-08-29 13:39:00,5.05484,5.05531,5.05393,5.05393,7000000.0
2008-08-29 13:40:00,5.05441,5.05507,5.05379,5.05492,12000000.0
2008-08-29 13:41:00,5.05555,5.05583,5.05433,5.05583,15000000.0
2008-08-29 13:42:00,5.0545,5.05585,5.05442,5.05506,22000000.0
2008-08-29 13:43:00,5.05625,5.05682,5.05488,5.05619,13000000.0
2008-08-29 13:44:00,5.05641,5.05722,5.05471,5.05578,14000000.0
2008-08-29 13:45:00,5.057,5.057,5.05628,5.05628,7000000.0
2008-08-29 13:46:00,5.05786,5.05786,5.05661,5.05705,11000000.0
2008-08-29 13:47:00,5.05697,5.05699,5.05581,5.05671,11000000.0
2008-08-29 13:48:00,5.0563,5.0563,5.05512,5.05575,14000000.0
2008-08-29 13:49:00,5.05607,5.05636,5.05499,5.05519,13000000.0
2008-08-29 13:50:00,5.05557,5.05663,5.05521,5.05579,12000000.0
2008-08-29 13:51:00,5.05554,5.05723,5.05554,5.05575,11000000.0
2008-08-29 13:52:00,5.05647,5.05718,5.05538,5.05538,9000000.0
2008-08-29 13:53:00,5.05566,5.05642,5.05555,5.05603,11000000.0
2008-08-29 13:54:00,5.05568,5.05688,5.05568,5.05604,17000000.0
2008-08-29 13:55:00,5.05634,5.05707,5.0553,5.05655,22000000.0
2008-08-29 13:56:00,5.05605,5.05646,5.05534,5.05624,13000000.0
2008-08-29 13:57:00,5.05573,5.05726,5.05567,5.05596,19000000.0
2008-08-29 13:58:00,5.05599,5.05643,5.05553,5.05589,11000000.0
2008-08-29 13:59:00,5.05542,5.05653,5.05506,5.05606,7000000.0
2008-08-29 14:00:00,5.05627,5.05642,5.05447,5.05447,9000000.0
2008-08-29 14:01:00,5.0546,5.05599,5.05424,5.05527,7000000.0
2008-08-29 14:02:00,5.05544,5.05544,5.05375,5.05375,13000000.0
2008-08-29 14:03:00,5.05516,5.05588,5.05448,5.05448,17000000.0
2008-08-29 14:04:00,5.05514,5.05585,5.05436,5.05512,13000000.0
2008-08-29 14:05:00,5.05563,5.05592,5.05415,5.05524,8000000.0
2008-08-29 14:06:00,5.05435,5.055,5.05409,5.05411,10000000.0
2008-08-29 14:07:00,5.05372,5.05574,5.0535,5.05395,10000000.0
2008-08-29 14:08:00,5.05486,5.05486,5.05344,5.05344,14000000.0
2008-08-29 14:09:00,5.05507,5.05508,5.05311,5.05374,16000000.0
2008-08-29 14:10:00,5.05548,5.05548,5.05299,5.05368,12000000.0
2008-08-29 14:11:00,5.05489,5.05507,5.05382,5.05428,14000000.0
2008-08-29 14:12:00,5.05474,5.05591,5.05392,5.05591,13000000.0
2008-08-29 14:13:00,5.05583,5.05583,5.05381,5.05494,11000000.0
2008-08-29 14:14:00,5.05483,5.05613,5.05396,5.05609,14000000.0
2008-08-29 14:15:00,5.05467,5.05563,5.05379,5.05382,11000000.0
2008-08-29 14:16:00,5.05495,5.05603,5.05459,5.05603,11000000.0
2008-08-29 14:17:00,5.05568,5.05581,5.05453,5.05501,14000000.0
2008-08-29 14:18:00,5.05499,5.05559,5.05471,5.05559,11000000.0
2008-08-29 14:19:00,5.05479,5.05556,5.05425,5.05556,8000000.0
2008-08-29 14:20:00,5.05564,5.05588,5.05474,5.05509,10000000.0
2008-08-29 14:21:00,5.05454,5.05569,5.05394,5.0547,14000000.0
2008-08-29 14:22:00,5.05361,5.0543,5.0526,5.05336,17000000.0
2008-08-29 14:23:00,5.0541,5.0541,5.05302,5.05345,8000000.0
2008-08-29 14:24:00,5.05293,5.0539,5.05217,5.05317,16000000.0
2008-08-29 14:25:00,5.05232,5.05309,5.05177,5.05269,11000000.0
2008-08-29 14:26:00,5.05219,5.05296,5.05161,5.05246,14000000.0
2008-08-29 14:27:00,5.05237,5.05382,5.05219,5.05337,8000000.0
2008-08-29 14:28:00,5.0542,5.0548,5.05335,5.05463,11000000.0
2008-08-29 14:29:00,5.05363,5.05456,5.0528,5.05442,11000000.0
2008-08-29 14:30:00,5.05245,5.05292,5.04761,5.05279,14000000.0
2008-08-29 14:31:00,5.05206,5.05212,5.04944,5.05095,15000000.0
2008-08-29 14:32:00,5.05002,5.05114,5.04938,5.05114,9000000.0
2008-08-29 14:33:00,5.05104,5.05176,5.04969,5.05149,12000000.0
2008-08-29 14:34:00,5.05032,5.05437,5.05032,5.05389,12000000.0
2008-08-29 14:35:00,5.05453,5.05555,5.05361,5.05448,18000000.0
2008-08-29 14:36:00,5.05401,5.05585,5.05274,5.05585,12000000.0
2008-08-29 14:37:00,5.05524,5.05704,5.05481,5.05704,12000000.0
2008-08-29 14:38:00,5.05661,5.05704,5.05517,5.05517,24000000.0
2008-08-29 14:39:00,5.05542,5.05621,5.05455,5.05573,12000000.0
2008-08-29 14:40:00,5.05501,5.05668,5.05463,5.05463,15000000.0
2008-08-29 14:41:00,5.05565,5.05565,5.05391,5.05394,17000000.0
2008-08-29 14:42:00,5.05488,5.0554,5.05376,5.05398,15000000.0
2008-08-29 14:43:00,5.05576,5.05576,5.0545,5.05478,9000000.0
2008-08-29 14:44:00,5.05439,5.05663,5.05406,5.05663,7000000.0
2008-08-29 14:45:00,5.05537,5.05659,5.05523,5.05626,17000000.0
2008-08-29 14:46:00,5.0552,5.05701,5.05511,5.05656,14000000.0
2008-08-29 14:47:00,5.05674,5.05784,5.05503,5.05761,16000000.0
2008-08-29 14:48:00,5.05902,5.0593,5.05725,5.05861,12000000.0
2008-08-29 14:49:00,5.0596,5.0596,5.05748,5.05748,20000000.0
2008-08-29 14:50:00,5.05902,5.05902,5.05661,5.05661,12000000.0
2008-08-29 14:51:00,5.05836,5.05857,5.05623,5.05623,12000000.0
2008-08-29 14:52:00,5.05828,5.05828,5.05681,5.057,22000000.0
2008-08-29 14:53:00,5.05703,5.05871,5.05676,5.05843,17000000.0
2008-08-29 14:54:00,5.0582,5.05911,5.0574,5.059,14000000.0
2008-08-29 14:55:00,5.05924,5.05924,5.05728,5.05899,20000000.0
2008-08-29 14:56:00,5.05775,5.0596,5.05775,5.05795,22000000.0
2008-08-29 14:57:00,5.05868,5.06032,5.05844,5.0599,10000000.0
2008-08-29 14:58:00,5.05818,5.0592,5.05742,5.05835,17000000.0
2008-08-29 14:59:00,5.05942,5.05947,5.05695,5.05729,12000000.0
2008-08-29 15:00:00,5.05756,5.05756,5.05496,5.05521,14000000.0
2008-08-29 15:01:00,5.05515,5.05566,5.05399,5.05413,16000000.0
2008-08-29 15:02:00,5.05418,5.05734,5.05285,5.05425,13000000.0
2008-08-29 15:03:00,5.05375,5.05375,5.05281,5.05281,7000000.0
2008-08-29 15:04:00,5.05349,5.05475,5.05222,5.05475,12000000.0
2008-08-29 15:05:00,5.05364,5.05474,5.05307,5.05307,20000000.0
2008-08-29 15:06:00,5.05482,5.05482,5.05338,5.05396,9000000.0
2008-08-29 15:07:00,5.05433,5.05433,5.05214,5.05318,9000000.0
2008-08-29 15:08:00,5.05219,5.05394,5.0515,5.05383,14000000.0
2008-08-29 15:09:00,5.05113,5.05265,5.04836,5.04836,14000000.0
2008-08-29 15:10:00,5.04984,5.04984,5.04802,5.0481,15000000.0
2008-08-29 15:11:00,5.0498,5.05041,5.04847,5.05041,10000000.0
2008-08-29 15:12:00,5.05012,5.0512,5.04941,5.04959,10000000.0
2008-08-29 15:13:00,5.05091,5.05108,5.04841,5.05052,20000000.0
2008-08-29 15:14:00,5.05111,5.05142,5.04909,5.04909,10000000.0
2008-08-29 15:15:00,5.04942,5.05118,5.0492,5.05048,13000000.0
2008-08-29 15:16:00,5.05064,5.05142,5.05051,5.05107,11000000.0
2008-08-29 15:17:00,5.05179,5.05259,5.05044,5.05259,17000000.0
2008-08-29 15:18:00,5.05201,5.05246,5.05095,5.05246,11000000.0
2008-08-29 15:19:00,5.05288,5.05288,5.0503,5.0503,18000000.0
2008-08-29 15:20:00,5.04993,5.05184,5.04993,5.05074,14000000.0
2008-08-29 15:21:00,5.05128,5.05204,5.05041,5.05047,15000000.0
2008-08-29 15:22:00,5.05138,5.05214,5.05079,5.05214,8000000.0
2008-08-29 15:23:00,5.05224,5.05224,5.05019,5.0509,15000000.0
2008-08-29 15:24:00,5.05197,5.05274,5.05083,5.05192,12000000.0
2008-08-29 15:25:00,5.05167,5.05251,5.0505,5.05251,12000000.0
2008-08-29 15:26:00,5.05233,5.05413,5.05075,5.05354,15000000.0
2008-08-29 15:27:00,5.0532,5.05466,5.05305,5.05421,12000000.0
2008-08-29 15:28:00,5.05553,5.05573,5.0539,5.05486,12000000.0
2008-08-29 15:29:00,5.05482,5.05494,5.05291,5.05335,10000000.0
2008-08-29 15:30:00,5.05278,5.05336,5.05122,5.05122,12000000.0
2008-08-29 15:31:00,5.05209,5.05276,5.05095,5.05276,19000000.0
2008-08-29 15:32:00,5.05137,5.05329,5.05137,5.05329,7000000.0
2008-08-29 15:33:00,5.0538,5.0538,5.05217,5.05217,7000000.0
2008-08-29 15:34:00,5.05342,5.05371,5.0523,5.05315,12000000.0
2008-08-29 15:35:00,5.05283,5.05384,5.05268,5.05384,17000000.0
2008-08-29 15:36:00,5.05326,5.05388,5.05072,5.05133,11000000.0
2008-08-29 15:37:00,5.05154,5.05374,5.05069,5.05089,14000000.0
2008-08-29 15:38:00,5.0521,5.05305,5.05087,5.05186,20000000.0
2008-08-29 15:39:00,5.05373,5.05375,5.05145,5.05236,8000000.0
2008-08-29 15:40:00,5.05083,5.05319,5.05068,5.05319,11000000.0
2008-08-29 15:41:00,5.05316,5.05408,5.05258,5.05391,10000000.0
2008-08-29 15:42:00,5.05569,5.05841,5.05491,5.05727,13000000.0
2008-08-29 15:43:00,5.05686,5.05713,5.05503,5.05711,14000000.0
2008-08-29 15:44:00,5.05754,5.05829,5.05097,5.05685,8000000.0
2008-08-29 15:45:00,5.05807,5.06039,5.05795,5.05844,10000000.0
2008-08-29 15:46:00,5.05918,5.06055,5.0569,5.05832,12000000.0
2008-08-29 15:47:00,5.05709,5.06504,5.05709,5.06504,18000000.0
2008-08-29 15:48:00,5.06362,5.0648,5.06031,5.06276,9000000.0
2008-08-29 15:49:00,5.06267,5.06501,5.06267,5.06501,14000000.0
2008-08-29 15:50:00,5.06511,5.06736,5.06446,5.0671,18000000.0
2008-08-29 15:51:00,5.06569,5.06611,5.06408,5.06559,8000000.0
2008-08-29 15:52:00,5.06696,5.06749,5.06417,5.0644,11000000.0
2008-08-29 15:53:00,5.0646,5.06646,5.06372,5.06481,15000000.0
2008-08-29 15:54:00,5.06467,5.06548,5.06393,5.06539,9000000.0
2008-08-29 15:55:00,5.06417,5.06552,5.06396,5.06403,9000000.0
2008-08-29 15:56:00,5.06266,5.06373,5.06188,5.06254,11000000.0
2008-08-29 15:57:00,5.06402,5.0649,5.06129,5.0633,15000000.0
2008-08-29 15:58:00,5.06259,5.06531,5.06145,5.06531,13000000.0
2008-08-29 15:59:00,5.06545,5.06699,5.06347,5.06568,15000000.0
2008-08-29 16:00:00,5.06661,5.06811,5.06533,5.06677,11000000.0
2008-08-29 16:01:00,5.0658,5.06837,5.06437,5.06437,14000000.0
2008-08-29 16:02:00,5.06478,5.06672,5.06395,5.06557,11000000.0
2008-08-29 16:03:00,5.06551,5.06762,5.06485,5.06632,8000000.0
2008-08-29 16:04:00,5.06693,5.06702,5.06451,5.06551,8000000.0
2008-08-29 16:05:00,5.06659,5.06679,5.06575,5.06673,8000000.0
2008-08-29 16:06:00,5.0664,5.0664,5.06353,5.06534,16000000.0
2008-08-29 16:07:00,5.0652,5.06602,5.0641,5.06536,18000000.0
2008-08-29 16:08:00,5.06595,5.06635,5.06549,5.06631,14000000.0
2008-08-29 16:09:00,5.0661,5.06643,5.06477,5.06577,12000000.0
2008-08-29 16:10:00,5.06536,5.06718,5.06536,5.0664,10000000.0
2008-08-29 16:11:00,5.06681,5.06756,5.06563,5.06747,13000000.0
2008-08-29 16:12:00,5.06558,5.06727,5.06549,5.06627,16000000.0
2008-08-29 16:13:00,5.06599,5.06721,5.06599,5.06652,7000000.0
2008-08-29 16:14:00,5.06677,5.06677,5.06455,5.06552,16000000.0
2008-08-29 16:15:00,5.06649,5.06649,5.06405,5.06613,15000000.0
2008-08-29 16:16:00,5.06602,5.06624,5.06435,5.0648,17000000.0
2008-08-29 16:17:00,5.06563,5.06583,5.06459,5.06471,10000000.0
2008-08-29 16:18:00,5.06422,5.06618,5.0638,5.06618,10000000.0
2008-08-29 16:19:00,5.06658,5.06658,5.06452,5.06452,12000000.0
2008-08-29 16:20:00,5.06451,5.06632,5.06423,5.06566,11000000.0
2008-08-29 16:21:00,5.06652,5.06673,5.06519,5.06673,8000000.0
2008-08-29 16:22:00,5.06463,5.06649,5.06463,5.06629,16000000.0
2008-08-29 16:23:00,5.06625,5.06721,5.06531,5.06691,11000000.0
2008-08-29 16:24:00,5.06681,5.06739,5.06493,5.06574,14000000.0
2008-08-29 16:25:00,5.0643,5.06611,5.0643,5.06586,13000000.0
2008-08-29 16:26:00,5.06734,5.0677,5.0661,5.0668,16000000.0
2008-08-29 16:27:00,5.06632,5.06719,5.06496,5.06518,20000000.0
2008-08-29 16:28:00,5.06534,5.06534,5.06362,5.06369,12000000.0
2008-08-29 16:29:00,5.06516,5.06569,5.06365,5.06569,13000000.0
2008-08-29 16:30:00,5.06434,5.06539,5.06431,5.06477,17000000.0
2008-08-29 16:31:00,5.06596,5.06691,5.06532,5.06641,13000000.0
2008-08-29 16:32:00,5.06589,5.06649,5.06522,5.06557,10000000.0
2008-08-29 16:33:00,5.06565,5.0667,5.06512,5.06596,15000000.0
2008-08-29 16:34:00,5.06606,5.06633,5.06526,5.0653,9000000.0
2008-08-29 16:35:00,5.0659,5.06625,5.06448,5.06573,18000000.0
2008-08-29 16:36:00,5.06645,5.06645,5.0648,5.0648,8000000.0
2008-08-29 16:37:00,5.06477,5.06673,5.0643,5.06609,22000000.0
2008-08-29 16:38:00,5.06513,5.06529,5.06139,5.06149,14000000.0
2008-08-29 16:39:00,5.06193,5.06402,5.06063,5.0623,14000000.0
2008-08-29 16:40:00,5.06021,5.06142,5.05958,5.06077,17000000.0
2008-08-29 16:41:00,5.06075,5.06136,5.05906,5.06008,9000000.0
2008-08-29 16:42:00,5.05956,5.06033,5.0583,5.06026,13000000.0
2008-08-29 16:43:00,5.05996,5.05996,5.05829,5.05945,13000000.0
2008-08-29 16:44:00,5.05928,5.06001,5.0587,5.05927,11000000.0
2008-08-29 16:45:00,5.05864,5.06065,5.05864,5.05988,18000000.0
2008-08-29 16:46:00,5.05944,5.06106,5.05944,5.06106,11000000.0
2008-08-29 16:47:00,5.05873,5.0599,5.05688,5.05781,15000000.0
2008-08-29 16:48:00,5.05592,5.05759,5.05592,5.05702,7000000.0
2008-08-29 16:49:00,5.05631,5.0579,5.05535,5.0563,16000000.0
2008-08-29 16:50:00,5.05754,5.05825,5.05678,5.0579,9000000.0
2008-08-29 16:51:00,5.05839,5.06081,5.05746,5.06081,22000000.0
2008-08-29 16:52:00,5.06092,5.06092,5.05923,5.05978,11000000.0
2008-08-29 16:53:00,5.06134,5.06282,5.05994,5.06183,12000000.0
2008-08-29 16:54:00,5.06226,5.0631,5.06102,5.06248,17000000.0
2008-08-29 16:55:00,5.06302,5.06342,5.06053,5.06053,15000000.0
2008-08-29 16:56:00,5.06026,5.06163,5.06021,5.06155,11000000.0
2008-08-29 16:57:00,5.06041,5.0611,5.05985,5.05985,8000000.0
2008-08-29 16:58:00,5.0612,5.06147,5.05879,5.06007,12000000.0
2008-08-29 16:59:00,5.06024,5.06195,5.05847,5.0598,15000000.0
2008-08-29 17:00:00,5.06021,5.06078,5.05857,5.06049,10000000.0
2008-08-29 17:01:00,5.06029,5.06144,5.05977,5.06116,10000000.0
2008-08-29 17:02:00,5.06132,5.06183,5.05993,5.05993,8000000.0
2008-08-29 17:03:00,5.06249,5.06331,5.06141,5.06314,11000000.0
2008-08-29 17:04:00,5.06438,5.06498,5.06345,5.06448,10000000.0
2008-08-29 17:05:00,5.06494,5.06704,5.06489,5.06585,18000000.0
2008-08-29 17:06:00,5.06557,5.06715,5.06531,5.06684,9000000.0
2008-08-29 17:07:00,5.0651,5.06688,5.06395,5.06532,20000000.0
2008-08-29 17:08:00,5.06487,5.06505,5.06379,5.06438,11000000.0
2008-08-29 17:09:00,5.06541,5.06541,5.06395,5.06468,14000000.0
2008-08-29 17:10:00,5.06618,5.06798,5.06576,5.06648,10000000.0
2008-08-29 17:11:00,5.06632,5.06761,5.0655,5.06626,12000000.0
2008-08-29 17:12:00,5.06687,5.0671,5.06528,5.06692,7000000.0
2008-08-29 17:13:00,5.06463,5.06634,5.06283,5.06451,13000000.0
2008-08-29 17:14:00,5.06394,5.06524,5.06361,5.06361,13000000.0
2008-08-29 17:15:00,5.06499,5.06639,5.06354,5.06639,12000000.0
2008-08-29 17:16:00,5.06598,5.06714,5.06559,5.0669,13000000.0
2008-08-29 17:17:00,5.0663,5.06902,5.06616,5.06885,12000000.0
2008-08-29 17:18:00,5.06801,5.0707,5.06771,5.07065,15000000.0
2008-08-29 17:19:00,5.0708,5.07233,5.06978,5.07233,10000000.0
2008-08-29 17:20:00,5.07202,5.07349,5.07177,5.07242,13000000.0
2008-08-29 17:21:00,5.07192,5.07322,5.07133,5.07235,17000000.0
2008-08-29 17:22:00,5.07215,5.07443,5.07215,5.0731,15000000.0
2008-08-29 17:23:00,5.07183,5.07321,5.07134,5.07273,10000000.0
2008-08-29 17:24:00,5.07236,5.07365,5.07122,5.07282,17000000.0
2008-08-29 17:25:00,5.07393,5.0748,5.07228,5.07442,11000000.0
2008-08-29 17:26:00,5.07535,5.07535,5.07312,5.0744,12000000.0
2008-08-29 17:27:00,5.07358,5.07442,5.07324,5.07412,9000000.0
2008-08-29 17:28:00,5.07338,5.07348,5.07158,5.07266,16000000.0
2008-08-29 17:29:00,5.07199,5.07227,5.07085,5.07175,9000000.0
2008-08-29 17:30:00,5.0709,5.07283,5.0709,5.07283,11000000.0
2008-08-29 17:31:00,5.07234,5.07277,5.07042,5.07266,13000000.0
2008-08-29 17:32:00,5.07144,5.07231,5.07057,5.07213,13000000.0
2008-08-29 17:33:00,5.07215,5.07244,5.07087,5.07244,11000000.0
2008-08-29 17:34:00,5.07209,5.07265,5.07089,5.0716,12000000.0
2008-08-29 17:35:00,5.07213,5.07242,5.07095,5.07095,13000000.0
2008-08-29 17:36:00,5.07241,5.0736,5.07136,5.07345,14000000.0
2008-08-29 17:37:00,5.07469,5.07469,5.07272,5.07288,10000000.0
2008-08-29 17:38:00,5.07328,5.07394,5.07268,5.0732,7000000.0
2008-08-29 17:39:00,5.07486,5.07486,5.07329,5.07439,16000000.0
2008-08-29 17:40:00,5.07441,5.0757,5.07406,5.07522,17000000.0
2008-08-29 17:41:00,5.07627,5.07676,5.07459,5.07555,16000000.0
2008-08-29 17:42:00,5.0762,5.07997,5.07566,5.07849,16000000.0
2008-08-29 17:43:00,5.07906,5.081,5.07841,5.08025,17000000.0
2008-08-29 17:44:00,5.08047,5.08063,5.07866,5.07866,8000000.0
2008-08-29 17:45:00,5.08125,5.08264,5.07993,5.08264,11000000.0
2008-08-29 17:46:00,5.08215,5.08245,5.08093,5.08176,9000000.0
2008-08-29 17:47:00,5.08195,5.08195,5.07972,5.07986,19000000.0
2008-08-29 17:48:00,5.08009,5.08043,5.07841,5.07993,16000000.0
2008-08-29 17:49:00,5.08011,5.08093,5.0784,5.08066,15000000.0
2008-08-29 17:50:00,5.08047,5.08083,5.07999,5.08083,11000000.0
2008-08-29 17:51:00,5.07931,5.08092,5.07931,5.08034,9000000.0
2008-08-29 17:52:00,5.07883,5.08071,5.07883,5.08049,11000000.0
2008-08-29 17:53:00,5.07965,5.0797,5.07841,5.0789,9000000.0
2008-08-29 17:54:00,5.07926,5.08003,5.07798,5.07956,10000000.0
2008-08-29 17:55:00,5.07824,5.0795,5.07796,5.07846,10000000.0
2008-08-29 17:56:00,5.07872,5.07923,5.07716,5.07843,16000000.0
2008-08-29 17:57:00,5.07789,5.07907,5.07693,5.0782,14000000.0
2008-08-29 17:58:00,5.07708,5.0794,5.07665,5.07707,24000000.0
2008-08-29 17:59:00,5.07748,5.07837,5.07682,5.07759,11000000.0
2008-08-29 18:00:00,5.07758,5.07895,5.07732,5.07895,10000000.0
2008-08-29 18:01:00,5.07881,5.07904,5.07733,5.07879,14000000.0
2008-08-29 18:02:00,5.07908,5.07978,5.07776,5.07931,12000000.0
2008-08-29 18:03:00,5.08018,5.08018,5.07809,5.07899,17000000.0
2008-08-29 18:04:00,5.07928,5.07991,5.07787,5.07893,15000000.0
2008-08-29 18:05:00,5.07798,5.07968,5.07702,5.07834,15000000.0
2008-08-29 18:06:00,5.07798,5.07824,5.07564,5.07564,15000000.0
2008-08-29 18:07:00,5.07691,5.07854,5.07645,5.07693,16000000.0
2008-08-29 18:08:00,5.07735,5.07854,5.07692,5.07812,16000000.0
2008-08-29 18:09:00,5.07749,5.07831,5.07621,5.07673,12000000.0
2008-08-29 18:10:00,5.07676,5.07766,5.07648,5.07766,17000000.0
2008-08-29 18:11:00,5.077,5.07854,5.07659,5.07757,16000000.0
2008-08-29 18:12:00,5.07835,5.07851,5.0769,5.0769,13000000.0
2008-08-29 18:13:00,5.07771,5.07771,5.076,5.07674,17000000.0
2008-08-29 18:14:00,5.07558,5.07701,5.07533,5.0761,13000000.0
2008-08-29 18:15:00,5.07574,5.07587,5.07356,5.07356,13000000.0
2008-08-29 18:16:00,5.07299,5.07548,5.07298,5.07548,15000000.0
2008-08-29 18:17:00,5.07507,5.07675,5.07501,5.07664,16000000.0
2008-08-29 18:18:00,5.07663,5.07663,5.07473,5.0749,18000000.0
2008-08-29 18:19:00,5.07557,5.07621,5.07412,5.07469,12000000.0
2008-08-29 18:20:00,5.07609,5.07667,5.07516,5.07651,16000000.0
2008-08-29 18:21:00,5.07656,5.07835,5.07649,5.07835,19000000.0
2008-08-29 18:22:00,5.07693,5.07887,5.07639,5.07679,20000000.0
2008-08-29 18:23:00,5.07715,5.07748,5.07512,5.07699,16000000.0
2008-08-29 18:24:00,5.07698,5.07698,5.07499,5.07537,14000000.0
2008-08-29 18:25:00,5.07569,5.07761,5.07491,5.07761,18000000.0
2008-08-29 18:26:00,5.07693,5.07793,5.07643,5.0777,9000000.0
2008-08-29 18:27:00,5.07816,5.07908,5.07661,5.07852,16000000.0
2008-08-29 18:28:00,5.0786,5.07977,5.07833,5.07867,11000000.0
2008-08-29 18:29:00,5.07982,5.08053,5.07811,5.07917,15000000.0
2008-08-29 18:30:00,5.07889,5.08091,5.0787,5.08091,14000000.0
2008-08-29 18:31:00,5.07944,5.08204,5.07944,5.08132,19000000.0
2008-08-29 18:32:00,5.08189,5.08189,5.07963,5.07981,13000000.0
2008-08-29 18:33:00,5.0789,5.08028,5.07762,5.08024,13000000.0
2008-08-29 18:34:00,5.0797,5.08025,5.07853,5.08024,9000000.0
2008-08-29 18:35:00,5.08116,5.0816,5.08031,5.0808,14000000.0
2008-08-29 18:36:00,5.08104,5.08156,5.07979,5.08143,12000000.0
2008-08-29 18:37:00,5.08076,5.08115,5.07934,5.07958,13000000.0
2008-08-29 18:38:00,5.08081,5.08081,5.07897,5.0799,17000000.0
2008-08-29 18:39:00,5.07962,5.0802,5.07875,5.07969,18000000.0
2008-08-29 18:40:00,5.07995,5.08023,5.07806,5.07885,14000000.0
2008-08-29 18:41:00,5.07945,5.08018,5.07849,5.07909,18000000.0
2008-08-29 18:42:00,5.07993,5.08088,5.07936,5.08016,14000000.0
2008-08-29 18:43:00,5.08088,5.08161,5.07989,5.0806,14000000.0
2008-08-29 18:44:00,5.08048,5.08275,5.08048,5.08169,12000000.0
2008-08-29 18:45:00,5.08218,5.08351,5.08131,5.08351,17000000.0
2008-08-29 18:46:00,5.08314,5.08369,5.08211,5.08263,15000000.0
2008-08-29 18:47:00,5.08346,5.08346,5.08164,5.0825,16000000.0
2008-08-29 18:48:00,5.08256,5.08294,5.08103,5.0814,11000000.0
2008-08-29 18:49:00,5.08193,5.08256,5.08121,5.08121,8000000.0
2008-08-29 18:50:00,5.0812,5.08426,5.0812,5.08324,16000000.0
2008-08-29 18:51:00,5.08361,5.08626,5.08361,5.08561,19000000.0
2008-08-29 18:52:00,5.08469,5.08756,5.08469,5.08715,10000000.0
2008-08-29 18:53:00,5.08567,5.0863,5.08486,5.08503,10000000.0
2008-08-29 18:54:00,5.0847,5.08544,5.08388,5.08544,11000000.0
2008-08-29 18:55:00,5.08503,5.08553,5.08423,5.08553,8000000.0
2008-08-29 18:56:00,5.08572,5.08616,5.08444,5.08569,16000000.0
2008-08-29 18:57:00,5.08585,5.08636,5.08435,5.08535,8000000.0
2008-08-29 18:58:00,5.08409,5.086,5.08409,5.08568,13000000.0
2008-08-29 18:59:00,5.08534,5.08797,5.08513,5.08602,17000000.0
2008-08-29 19:00:00,5.08792,5.08792,5.08587,5.08637,13000000.0
2008-08-29 19:01:00,5.0865,5.08688,5.08497,5.08542,12000000.0
2008-08-29 19:02:00,5.0865,5.08661,5.08507,5.08575,16000000.0
2008-08-29 19:03:00,5.0856,5.08669,5.08487,5.08669,17000000.0
2008-08-29 19:04:00,5.08719,5.08719,5.08537,5.08696,12000000.0
2008-08-29 19:05:00,5.08723,5.08723,5.08505,5.08674,17000000.0
2008-08-29 19:06:00,5.08629,5.08648,5.08548,5.08577,7000000.0
2008-08-29 19:07:00,5.08609,5.08622,5.08471,5.08573,20000000.0
2008-08-29 19:08:00,5.08628,5.08632,5.08481,5.0849,21000000.0
2008-08-29 19:09:00,5.08505,5.08558,5.08376,5.08451,16000000.0
2008-08-29 19:10:00,5.08398,5.0846,5.08266,5.08266,14000000.0
2008-08-29 19:11:00,5.08292,5.0844,5.08247,5.08273,12000000.0
2008-08-29 19:12:00,5.0828,5.08358,5.08139,5.0835,18000000.0
2008-08-29 19:13:00,5.08256,5.08419,5.08242,5.08356,14000000.0
2008-08-29 19:14:00,5.08221,5.08357,5.08221,5.08291,18000000.0
2008-08-29 19:15:00,5.08308,5.08373,5.08293,5.08373,9000000.0
2008-08-29 19:16:00,5.08275,5.08405,5.08211,5.08405,12000000.0
2008-08-29 19:17:00,5.08374,5.08374,5.08207,5.08344,14000000.0
2008-08-29 19:18:00,5.08353,5.08353,5.08175,5.0827,16000000.0
2008-08-29 19:19:00,5.08207,5.08265,5.08164,5.08193,7000000.0
2008-08-29 19:20:00,5.08217,5.08314,5.08212,5.0831,8000000.0
2008-08-29 19:21:00,5.08424,5.0855,5.08255,5.0855,18000000.0
2008-08-29 19:22:00,5.08351,5.08487,5.08331,5.08413,9000000.0
2008-08-29 19:23:00,5.08414,5.08438,5.0828,5.0837,10000000.0
2008-08-29 19:24:00,5.0832,5.084,5.0828,5.084,11000000.0
2008-08-29 19:25:00,5.08357,5.08394,5.08291,5.08333,17000000.0
2008-08-29 19:26:00,5.08364,5.08364,5.08218,5.08327,11000000.0
2008-08-29 19:27:00,5.08173,5.08348,5.08173,5.08337,13000000.0
2008-08-29 19:28:00,5.08469,5.08484,5.08327,5.0839,10000000.0
2008-08-29 19:29:00,5.08429,5.08429,5.08299,5.08321,11000000.0
2008-08-29 19:30:00,5.08348,5.08432,5.08322,5.08391,12000000.0
2008-08-29 19:31:00,5.08348,5.08419,5.08284,5.08412,8000000.0
2008-08-29 19:32:00,5.08431,5.08458,5.08353,5.08458,11000000.0
2008-08-29 19:33:00,5.08435,5.08488,5.08368,5.08473,13000000.0
2008-08-29 19:34:00,5.08381,5.08391,5.08225,5.08225,12000000.0
2008-08-29 19:35:00,5.08313,5.08387,5.08259,5.08358,13000000.0
2008-08-29 19:36:00,5.08227,5.08378,5.08227,5.08267,12000000.0
2008-08-29 19:37:00,5.08383,5.08383,5.08224,5.08309,8000000.0
2008-08-29 19:38:00,5.08309,5.08314,5.08167,5.08289,20000000.0
2008-08-29 19:39:00,5.08184,5.08199,5.08012,5.08084,11000000.0
2008-08-29 19:40:00,5.07874,5.08156,5.07874,5.08142,11000000.0
2008-08-29 19:41:00,5.08045,5.08096,5.07991,5.08082,9000000.0
2008-08-29 19:42:00,5.08124,5.0814,5.08032,5.08044,10000000.0
2008-08-29 19:43:00,5.08154,5.08163,5.08043,5.08131,14000000.0
2008-08-29 19:44:00,5.08069,5.0819,5.08046,5.08162,15000000.0
2008-08-29 19:45:00,5.08131,5.08165,5.08092,5.08128,12000000.0
2008-08-29 19:46:00,5.08165,5.08165,5.08043,5.08043,11000000.0
2008-08-29 19:47:00,5.08087,5.08114,5.08015,5.08019,10000000.0
2008-08-29 19:48:00,5.08128,5.08138,5.08033,5.08084,9000000.0
2008-08-29 19:49:00,5.08102,5.08185,5.08026,5.08091,16000000.0
2008-08-29 19:50:00,5.08095,5.08231,5.08081,5.08169,10000000.0
2008-08-29 19:51:00,5.08168,5.08242,5.08135,5.08153,11000000.0
2008-08-29 19:52:00,5.08259,5.08301,5.08181,5.08223,19000000.0
2008-08-29 19:53:00,5.08315,5.08327,5.08159,5.08249,19000000.0
2008-08-29 19:54:00,5.08227,5.08238,5.08087,5.08087,14000000.0
2008-08-29 19:55:00,5.08185,5.08244,5.08048,5.08131,16000000.0
2008-08-29 19:56:00,5.0806,5.08096,5.07855,5.07985,12000000.0
2008-08-29 19:57:00,5.07912,5.08032,5.07912,5.07968,14000000.0
2008-08-29 19:58:00,5.0794,5.0809,5.0794,5.08062,13000000.0
2008-08-29 19:59:00,5.08043,5.08051,5.07925,5.07925,10000000.0
2008-08-29 20:00:00,5.07932,5.0801,5.07909,5.07993,15000000.0
2008-08-29 20:01:00,5.08081,5.08161,5.07943,5.08113,14000000.0
2008-08-29 20:02:00,5.08033,5.08168,5.08033,5.08066,8000000.0
2008-08-29 20:03:00,5.08113,5.08139,5.07935,5.07935,13000000.0
2008-08-29 20:04:00,5.08079,5.0816,5.07997,5.08129,12000000.0
2008-08-29 20:05:00,5.08066,5.08146,5.08037,5.08096,11000000.0
2008-08-29 20:06:00,5.08094,5.08195,5.08066,5.08193,10000000.0
2008-08-29 20:07:00,5.08043,5.08202,5.08043,5.08202,13000000.0
2008-08-29 20:08:00,5.08119,5.08221,5.08062,5.08105,16000000.0
2008-08-29 20:09:00,5.08137,5.08197,5.08062,5.08102,17000000.0
2008-08-29 20:10:00,5.08112,5.08161,5.08075,5.08161,10000000.0
2008-08-29 20:11:00,5.08161,5.0825,5.08112,5.08172,13000000.0
2008-08-29 20:12:00,5.08205,5.08267,5.08084,5.08214,15000000.0
2008-08-29 20:13:00,5.08189,5.08222,5.08103,5.08126,13000000.0
2008-08-29 20:14:00,5.08211,5.08258,5.0811,5.08131,8000000.0
2008-08-29 20:15:00,5.08087,5.0816,5.08017,5.08061,10000000.0
2008-08-29 20:16:00,5.07998,5.08122,5.07966,5.07966,14000000.0
2008-08-29 20:17:00,5.07954,5.08094,5.07935,5.07978,13000000.0
2008-08-29 20:18:00,5.0806,5.08106,5.07928,5.07949,7000000.0
2008-08-29 20:19:00,5.0797,5.08075,5.07965,5.08049,11000000.0
2008-08-29 20:20:00,5.08102,5.08133,5.07981,5.08034,19000000.0
2008-08-29 20:21:00,5.08109,5.08109,5.07957,5.08086,11000000.0
2008-08-29 20:22:00,5.07935,5.08048,5.07911,5.07955,11000000.0
2008-08-29 20:23:00,5.07968,5.07979,5.0776,5.07855,13000000.0
2008-08-29 20:24:00,5.07843,5.0786,5.07755,5.0779,9000000.0
2008-08-29 20:25:00,5.07776,5.07815,5.07616,5.07743,18000000.0
2008-08-29 20:26:00,5.07678,5.07788,5.07654,5.07788,7000000.0
2008-08-29 20:27:00,5.07727,5.07741,5.07632,5.07709,9000000.0
2008-08-29 20:28:00,5.07725,5.0807,5.07702,5.07791,13000000.0
2008-08-29 20:29:00,5.07743,5.07991,5.07743,5.07769,14000000.0
2008-08-29 20:30:00,5.07816,5.07873,5.07673,5.0781,16000000.0
2008-08-29 20:31:00,5.07686,5.07883,5.07686,5.07781,22000000.0
2008-08-29 20:32:00,5.07773,5.0778,5.07583,5.07693,12000000.0
2008-08-29 20:33:00,5.07622,5.07754,5.07561,5.07693,13000000.0
2008-08-29 20:34:00,5.07607,5.0771,5.07602,5.07641,15000000.0
2008-08-29 20:35:00,5.07645,5.07739,5.07589,5.07696,16000000.0
2008-08-29 20:36:00,5.07675,5.0775,5.07612,5.07664,15000000.0
2008-08-29 20:37:00,5.07665,5.07777,5.07645,5.07709,14000000.0
2008-08-29 20:38:00,5.07741,5.07833,5.07677,5.07833,13000000.0
2008-08-29 20:39:00,5.07731,5.07843,5.07694,5.07843,18000000.0
2008-08-29 20:40:00,5.07828,5.07828,5.07713,5.07713,14000000.0
2008-08-29 20:41:00,5.07721,5.07826,5.07659,5.07659,18000000.0
2008-08-29 20:42:00,5.07715,5.07759,5.07592,5.07696,12000000.0
2008-08-29 20:43:00,5.07655,5.07742,5.0758,5.07742,18000000.0
2008-08-29 20:44:00,5.07711,5.07752,5.0763,5.07692,18000000.0
2008-08-29 20:45:00,5.07686,5.07836,5.0766,5.07685,11000000.0
2008-08-29 20:46:00,5.07847,5.07851,5.07645,5.07719,18000000.0
2008-08-29 20:47:00,5.07873,5.07874,5.07741,5.07814,20000000.0
2008-08-29 20:48:00,5.07869,5.07871,5.07721,5.07804,17000000.0
2008-08-29 20:49:00,5.0776,5.07845,5.07713,5.07785,16000000.0
2008-08-29 20:50:00,5.07762,5.0784,5.07713,5.07761,8000000.0
2008-08-29 20:51:00,5.07828,5.07866,5.0776,5.0782,8000000.0
2008-08-29 20:52:00,5.07787,5.07893,5.07787,5.07822,12000000.0
2008-08-29 20:53:00,5.07767,5.079,5.07757,5.07795,16000000.0
2008-08-29 20:54:00,5.07818,5.07864,5.07754,5.07801,15000000.0
2008-08-29 20:55:00,5.07897,5.07905,5.07885,5.07905,16000000.0
2008-08-29 20:56:00,5.07812,5.07858,5.07791,5.0781,7000000.0
2008-08-29 20:57:00,5.07848,5.07855,5.07729,5.07833,14000000.0
2008-08-29 20:58:00,5.07679,5.07842,5.07666,5.07781,10000000.0
2008-08-29 20:59:00,5.07781,5.07843,5.07693,5.07693,11000000.0
2008-08-29 21:00:00,5.079,5.07924,5.0773,5.07778,14000000.0
2008-08-29 21:01:00,5.07798,5.07897,5.07748,5.078,12000000.0
2008-08-29 21:02:00,5.0783,5.07838,5.07725,5.07725,17000000.0
2008-08-29 21:03:00,5.07822,5.0785,5.07711,5.07711,11000000.0
2008-08-29 21:04:00,5.07734,5.07828,5.07711,5.07804,10000000.0
2008-08-29 21:05:00,5.07781,5.07878,5.07767,5.07767,8000000.0
2008-08-29 21:06:00,5.07742,5.07859,5.07742,5.07794,13000000.0
2008-08-29 21:07:00,5.07807,5.07846,5.07739,5.07774,14000000.0
2008-08-29 21:08:00,5.07769,5.0782,5.0773,5.0773,8000000.0
2008-08-29 21:09:00,5.07864,5.07868,5.07807,5.07807,13000000.0
2008-08-29 21:10:00,5.0782,5.07901,5.07703,5.07706,17000000.0
2008-08-29 21:11:00,5.07779,5.07892,5.07717,5.07721,15000000.0
2008-08-29 21:12:00,5.0776,5.0779,5.0773,5.07742,11000000.0
2008-08-29 21:13:00,5.0773,5.07796,5.07672,5.0771,12000000.0
2008-08-29 21:14:00,5.07737,5.07776,5.0764,5.0764,14000000.0
2008-08-29 21:15:00,5.0765,5.07853,5.0765,5.07704,13000000.0
2008-08-29 21:16:00,5.07678,5.07822,5.07635,5.07822,12000000.0
2008-08-29 21:17:00,5.0779,5.07883,5.07678,5.07805,16000000.0
2008-08-29 21:18:00,5.07823,5.07867,5.07763,5.07808,15000000.0
2008-08-29 21:19:00,5.07816,5.0784,5.07655,5.07655,15000000.0
2008-08-29 21:20:00,5.07702,5.07763,5.07668,5.07753,8000000.0
2008-08-29 21:21:00,5.07635,5.07819,5.07582,5.07665,17000000.0
2008-08-29 21:22:00,5.07596,5.07659,5.07515,5.07529,11000000.0
2008-08-29 21:23:00,5.0762,5.07679,5.07527,5.07633,23000000.0
2008-08-29 21:24:00,5.07559,5.07607,5.07473,5.07537,13000000.0
2008-08-29 21:25:00,5.07563,5.07606,5.07468,5.07507,15000000.0
2008-08-29 21:26:00,5.0749,5.07571,5.07457,5.0753,10000000.0
2008-08-29 21:27:00,5.07521,5.07581,5.07482,5.07581,10000000.0
2008-08-29 21:28:00,5.07563,5.07658,5.07536,5.07562,13000000.0
2008-08-29 21:29:00,5.07611,5.07679,5.07583,5.07679,10000000.0
2008-08-29 21:30:00,5.07578,5.07712,5.07561,5.0763,16000000.0
2008-08-29 21:31:00,5.07601,5.07739,5.07578,5.07619,18000000.0
2008-08-29 21:32:00,5.07665,5.0774,5.07588,5.07737,15000000.0
2008-08-29 21:33:00,5.07564,5.07715,5.07564,5.07573,13000000.0
2008-08-29 21:34:00,5.07584,5.07709,5.07569,5.07653,9000000.0
2008-08-29 21:35:00,5.07719,5.07767,5.07627,5.07767,8000000.0
2008-08-29 21:36:00,5.07793,5.07826,5.07654,5.07681,18000000.0
2008-08-29 21:37:00,5.07684,5.0778,5.07636,5.07707,22000000.0
2008-08-29 21:38:00,5.07713,5.07794,5.07672,5.07709,9000000.0
2008-08-29 21:39:00,5.07807,5.07807,5.07672,5.07788,11000000.0
2008-08-29 21:40:00,5.0769,5.07823,5.0769,5.07775,19000000.0
2008-08-29 21:41:00,5.07681,5.07833,5.07681,5.07779,12000000.0
2008-08-29 21:42:00,5.07775,5.07849,5.07729,5.07729,11000000.0
2008-08-29 21:43:00,5.07795,5.07879,5.07684,5.07684,14000000.0
2008-08-29 21:44:00,5.07726,5.07859,5.07725,5.07812,13000000.0
2008-08-29 21:45:00,5.07716,5.07818,5.07708,5.07817,12000000.0
2008-08-29 21:46:00,5.0778,5.07861,5.0772,5.07861,14000000.0
2008-08-29 21:47:00,5.07727,5.07869,5.07727,5.07795,17000000.0
2008-08-29 21:48:00,5.0777,5.07838,5.07724,5.07726,16000000.0
2008-08-29 21:49:00,5.07723,5.07817,5.07656,5.07748,14000000.0
2008-08-29 21:50:00,5.07745,5.07815,5.07723,5.07746,13000000.0
2008-08-29 21:51:00,5.07762,5.07839,5.07734,5.07795,14000000.0
2008-08-29 21:52:00,5.07785,5.07862,5.07716,5.07716,17000000.0
2008-08-29 21:53:00,5.07749,5.07792,5.0769,5.0769,27000000.0
2008-08-29 21:54:00,5.07682,5.07703,5.07661,5.07661,10000000.0
2008-08-29 21:55:00,5.07745,5.07792,5.07672,5.07708,8000000.0
2008-08-29 21:56:00,5.07734,5.07782,5.07671,5.07782,16000000.0
2008-08-29 21:57:00,5.07636,5.07727,5.07577,5.07718,18000000.0
2008-08-29 21:58:00,5.07721,5.07811,5.07692,5.07772,18000000.0
2008-08-29 21:59:00,5.07771,5.07777,5.07646,5.07726,17000000.0
2008-08-29 22:00:00,5.07778,5.07824,5.07716,5.0776,9000000.0
2008-08-29 22:01:00,5.07763,5.07849,5.07726,5.07824,22000000.0
2008-08-29 22:02:00,5.07714,5.07803,5.077,5.07803,11000000.0
2008-08-29 22:03:00,5.07668,5.07859,5.07668,5.07778,16000000.0
2008-08-29 22:04:00,5.07873,5.07888,5.07723,5.07777,12000000.0
2008-08-29 22:05:00,5.0767,5.07809,5.0767,5.07788,7000000.0
2008-08-29 22:06:00,5.07695,5.07858,5.07695,5.07803,15000000.0
2008-08-29 22:07:00,5.0785,5.07894,5.07739,5.07822,19000000.0
2008-08-29 22:08:00,5.07817,5.07854,5.07761,5.0785,11000000.0
2008-08-29 22:09:00,5.07754,5.0784,5.07707,5.07707,10000000.0
2008-08-29 22:10:00,5.07737,5.07784,5.07729,5.07784,10000000.0
2008-08-29 22:11:00,5.07789,5.07819,5.07787,5.07796,18000000.0
2008-08-29 22:12:00,5.07775,5.078,5.07691,5.07738,11000000.0
2008-08-29 22:13:00,5.07717,5.07767,5.0762,5.0762,14000000.0
2008-08-29 22:14:00,5.07666,5.07759,5.0763,5.0771,24000000.0
2008-08-29 22:15:00,5.07691,5.07789,5.0764,5.07659,13000000.0
2008-08-29 22:16:00,5.07749,5.07817,5.07678,5.07678,13000000.0
2008-08-29 22:17:00,5.07709,5.07839,5.07691,5.07747,8000000.0
2008-08-29 22:18:00,5.07675,5.07675,5.07655,5.07655,13000000.0
2008-08-29 22:19:00,5.07655,5.07795,5.07655,5.07784,14000000.0
2008-08-29 22:20:00,5.07745,5.07825,5.07647,5.07647,21000000.0
2008-08-29 22:21:00,5.07808,5.07854,5.07696,5.07793,13000000.0
2008-08-29 22:22:00,5.07729,5.07833,5.07699,5.07749,12000000.0
2008-08-29 22:23:00,5.0775,5.07842,5.07715,5.07757,18000000.0
2008-08-29 22:24:00,5.07779,5.07839,5.07711,5.07711,14000000.0
2008-08-29 22:25:00,5.07864,5.07909,5.07749,5.07764,13000000.0
2008-08-29 22:26:00,5.07787,5.07941,5.07787,5.07919,13000000.0
2008-08-29 22:27:00,5.07952,5.07968,5.07834,5.0796,16000000.0
2008-08-29 22:28:00,5.07919,5.07953,5.07771,5.07953,13000000.0
2008-08-29 22:29:00,5.07835,5.07924,5.07701,5.07757,21000000.0
2008-08-29 22:30:00,5.07643,5.07711,5.07579,5.07658,17000000.0
2008-08-29 22:31:00,5.07648,5.07722,5.07616,5.0762,10000000.0
2008-08-29 22:32:00,5.07565,5.07585,5.07565,5.07578,13000000.0
2008-08-29 22:33:00,5.07641,5.077,5.07596,5.07635,13000000.0
2008-08-29 22:34:00,5.0764,5.07733,5.07549,5.07549,13000000.0
2008-08-29 22:35:00,5.0769,5.0769,5.0757,5.0757,19000000.0
2008-08-29 22:36:00,5.07738,5.07738,5.07567,5.07567,14000000.0
2008-08-29 22:37:00,5.07679,5.07743,5.07581,5.07603,17000000.0
2008-08-29 22:38:00,5.07571,5.07618,5.07515,5.07618,9000000.0
2008-08-29 22:39:00,5.07505,5.07583,5.07395,5.0748,20000000.0
2008-08-29 22:40:00,5.07415,5.0751,5.07385,5.07457,13000000.0
2008-08-29 22:41:00,5.07381,5.07491,5.07366,5.07449,13000000.0
2008-08-29 22:42:00,5.07444,5.07537,5.07404,5.07413,10000000.0
2008-08-29 22:43:00,5.07438,5.07457,5.07392,5.0744,15000000.0
2008-08-29 22:44:00,5.07341,5.07478,5.07323,5.07478,16000000.0
2008-08-29 22:45:00,5.07434,5.07445,5.07307,5.07404,14000000.0
2008-08-29 22:46:00,5.07397,5.07476,5.07346,5.07394,12000000.0
2008-08-29 22:47:00,5.07465,5.0747,5.07389,5.07436,7000000.0
2008-08-29 22:48:00,5.07429,5.07676,5.07429,5.07603,16000000.0
2008-08-29 22:49:00,5.0751,5.0761,5.07394,5.07394,10000000.0
2008-08-29 22:50:00,5.07496,5.07568,5.07394,5.0755,15000000.0
2008-08-29 22:51:00,5.07441,5.07619,5.07441,5.07565,17000000.0
2008-08-29 22:52:00,5.07558,5.07566,5.07499,5.07566,10000000.0
2008-08-29 22:53:00,5.07514,5.07641,5.075,5.07573,20000000.0
2008-08-29 22:54:00,5.07632,5.07632,5.07544,5.07558,10000000.0
2008-08-29 22:55:00,5.07545,5.07704,5.07545,5.07595,12000000.0
2008-08-29 22:56:00,5.07575,5.07701,5.07557,5.07622,9000000.0
2008-08-29 22:57:00,5.07676,5.07706,5.07588,5.07647,18000000.0
2008-08-29 22:58:00,5.07644,5.07719,5.07639,5.07719,13000000.0
2008-08-29 22:59:00,5.07674,5.07699,5.07586,5.07699,10000000.0
2008-09-01 02:00:00,5.06718,5.06721,5.067,5.06708,11000000.0
2008-09-01 02:01:00,5.06706,5.06777,5.06649,5.06777,11000000.0
2008-09-01 02:02:00,5.06744,5.06804,5.06621,5.0665,13000000.0
2008-09-01 02:03:00,5.06687,5.06709,5.06603,5.06675,8000000.0
2008-09-01 02:04:00,5.06545,5.06666,5.0654,5.06648,18000000.0
2008-09-01 02:05:00,5.0653,5.06722,5.0653,5.0659,14000000.0
2008-09-01 02:06:00,5.0668,5.06754,5.06643,5.06643,18000000.0
2008-09-01 02:07:00,5.06736,5.06747,5.06662,5.06709,12000000.0
2008-09-01 02:08:00,5.06761,5.06784,5.06734,5.06784,12000000.0
2008-09-01 02:09:00,5.06743,5.06764,5.06674,5.06721,11000000.0
2008-09-01 02:10:00,5.06758,5.06763,5.06654,5.06654,10000000.0
2008-09-01 02:11:00,5.06745,5.06868,5.06653,5.06868,16000000.0
2008-09-01 02:12:00,5.06803,5.06857,5.06757,5.06781,17000000.0
2008-09-01 02:13:00,5.06863,5.06863,5.06718,5.06718,9000000.0
2008-09-01 02:14:00,5.06764,5.06808,5.06667,5.06808,16000000.0
2008-09-01 02:15:00,5.06795,5.06959,5.06755,5.06959,15000000.0
2008-09-01 02:16:00,5.06873,5.0703,5.06873,5.0703,16000000.0
2008-09-01 02:17:00,5.07034,5.07124,5.06933,5.06933,14000000.0
2008-09-01 02:18:00,5.07039,5.07185,5.07011,5.07117,16000000.0
2008-09-01 02:19:00,5.07107,5.07128,5.07044,5.07086,11000000.0
2008-09-01 02:20:00,5.0711,5.0711,5.06897,5.06897,10000000.0
2008-09-01 02:21:00,5.0702,5.07052,5.06865,5.06963,18000000.0
2008-09-01 02:22:00,5.07093,5.07094,5.06915,5.06915,15000000.0
2008-09-01 02:23:00,5.06921,5.0713,5.06921,5.071,16000000.0
2008-09-01 02:24:00,5.07151,5.07279,5.07092,5.07226,12000000.0
2008-09-01 02:25:00,5.07336,5.07426,5.07325,5.07351,18000000.0
2008-09-01 02:26:00,5.07224,5.07329,5.07208,5.073,8000000.0
2008-09-01 02:27:00,5.07322,5.07502,5.07322,5.07425,12000000.0
2008-09-01 02:28:00,5.07408,5.07639,5.07408,5.0761,15000000.0
2008-09-01 02:29:00,5.07602,5.07682,5.07507,5.07591,15000000.0
2008-09-01 02:30:00,5.07637,5.07637,5.07462,5.07591,19000000.0
2008-09-01 02:31:00,5.07613,5.07639,5.07475,5.07639,13000000.0
2008-09-01 02:32:00,5.07542,5.07699,5.07542,5.0762,17000000.0
2008-09-01 02:33:00,5.07585,5.07586,5.07469,5.07501,10000000.0
2008-09-01 02:34:00,5.07514,5.07622,5.07434,5.07611,11000000.0
2008-09-01 02:35:00,5.07583,5.07699,5.07567,5.07655,14000000.0
2008-09-01 02:36:00,5.07605,5.0778,5.07605,5.07694,13000000.0
2008-09-01 02:37:00,5.07683,5.0769,5.07591,5.07591,9000000.0
2008-09-01 02:38:00,5.07741,5.07804,5.07604,5.07604,12000000.0
2008-09-01 02:39:00,5.07676,5.0772,5.0763,5.07645,11000000.0
2008-09-01 02:40:00,5.07627,5.07767,5.07627,5.07736,19000000.0
2008-09-01 02:41:00,5.07884,5.08128,5.07821,5.08066,12000000.0
2008-09-01 02:42:00,5.08111,5.08151,5.08019,5.0805,11000000.0
2008-09-01 02:43:00,5.0811,5.08296,5.0811,5.08296,12000000.0
2008-09-01 02:44:00,5.0832,5.0832,5.0806,5.0806,9000000.0
2008-09-01 02:45:00,5.07991,5.08083,5.07944,5.07944,13000000.0
2008-09-01 02:46:00,5.08085,5.08182,5.08053,5.08178,11000000.0
2008-09-01 02:47:00,5.08157,5.08238,5.08132,5.08209,10000000.0
2008-09-01 02:48:00,5.0815,5.08357,5.0815,5.08349,11000000.0
2008-09-01 02:49:00,5.08207,5.08364,5.08199,5.0831,10000000.0
2008-09-01 02:50:00,5.08289,5.08289,5.08076,5.08161,17000000.0
2008-09-01 02:51:00,5.08186,5.08242,5.0806,5.08172,15000000.0
2008-09-01 02:52:00,5.0821,5.08215,5.08067,5.0817,13000000.0
2008-09-01 02:53:00,5.08209,5.08437,5.08209,5.08417,12000000.0
2008-09-01 02:54:00,5.08411,5.08538,5.08342,5.08434,13000000.0
2008-09-01 02:55:00,5.08593,5.08759,5.08587,5.08759,13000000.0
2008-09-01 02:56:00,5.08777,5.08832,5.08622,5.0872,13000000.0
2008-09-01 02:57:00,5.08763,5.0881,5.08666,5.08667,10000000.0
2008-09-01 02:58:00,5.0876,5.08772,5.08648,5.08648,15000000.0
2008-09-01 02:59:00,5.0879,5.09037,5.08655,5.09037,12000000.0
2008-09-01 03:00:00,5.09097,5.0928,5.0897,5.09172,17000000.0
2008-09-01 03:01:00,5.09169,5.09201,5.09063,5.09063,9000000.0
2008-09-01 03:02:00,5.0908,5.09226,5.09079,5.09191,15000000.0
2008-09-01 03:03:00,5.09152,5.09206,5.0907,5.09157,14000000.0
2008-09-01 03:04:00,5.09125,5.09156,5.09069,5.09128,11000000.0
2008-09-01 03:05:00,5.09094,5.09147,5.08999,5.08999,12000000.0
2008-09-01 03:06:00,5.09106,5.09106,5.0887,5.0901,12000000.0
2008-09-01 03:07:00,5.09014,5.09014,5.08852,5.08852,18000000.0
2008-09-01 03:08:00,5.08836,5.09007,5.088,5.088,9000000.0
2008-09-01 03:09:00,5.08808,5.08897,5.08762,5.08762,9000000.0
2008-09-01 03:10:00,5.08835,5.08907,5.08763,5.08768,11000000.0
2008-09-01 03:11:00,5.08715,5.08805,5.08674,5.08781,16000000.0
2008-09-01 03:12:00,5.0881,5.0887,5.08755,5.08832,8000000.0
2008-09-01 03:13:00,5.08958,5.0902,5.08844,5.08917,12000000.0
2008-09-01 03:14:00,5.0908,5.09099,5.08902,5.09059,16000000.0
2008-09-01 03:15:00,5.09113,5.09256,5.09043,5.09063,10000000.0
2008-09-01 03:16:00,5.09109,5.09154,5.09025,5.09025,16000000.0
2008-09-01 03:17:00,5.09075,5.09075,5.08771,5.08957,16000000.0
2008-09-01 03:18:00,5.08981,5.09024,5.08918,5.0902,9000000.0
2008-09-01 03:19:00,5.08987,5.09053,5.08915,5.08915,10000000.0
2008-09-01 03:20:00,5.09001,5.09076,5.08891,5.09069,20000000.0
2008-09-01 03:21:00,5.09155,5.09301,5.09094,5.09301,18000000.0
2008-09-01 03:22:00,5.09271,5.09433,5.09243,5.09433,15000000.0
2008-09-01 03:23:00,5.0941,5.09416,5.09279,5.09396,15000000.0
2008-09-01 03:24:00,5.09334,5.09398,5.09208,5.09398,12000000.0
2008-09-01 03:25:00,5.09477,5.09657,5.09298,5.09531,15000000.0
2008-09-01 03:26:00,5.09602,5.09657,5.0937,5.09516,19000000.0
2008-09-01 03:27:00,5.09432,5.09437,5.09247,5.09247,8000000.0
2008-09-01 03:28:00,5.09291,5.09346,5.09232,5.09279,13000000.0
2008-09-01 03:29:00,5.09298,5.09312,5.09209,5.09254,9000000.0
2008-09-01 03:30:00,5.09182,5.09382,5.09182,5.09269,17000000.0
2008-09-01 03:31:00,5.09211,5.09315,5.09211,5.09253,7000000.0
2008-09-01 03:32:00,5.09105,5.09221,5.09014,5.09014,15000000.0
2008-09-01 03:33:00,5.09058,5.09191,5.08955,5.09122,14000000.0
2008-09-01 03:34:00,5.09215,5.09222,5.09074,5.09095,13000000.0
2008-09-01 03:35:00,5.09246,5.09288,5.09213,5.0924,9000000.0
2008-09-01 03:36:00,5.09211,5.09211,5.09021,5.09083,13000000.0
2008-09-01 03:37:00,5.09063,5.09063,5.08883,5.09019,13000000.0
2008-09-01 03:38:00,5.08945,5.09053,5.08864,5.08928,14000000.0
2008-09-01 03:39:00,5.0904,5.09068,5.08906,5.08974,11000000.0
2008-09-01 03:40:00,5.08934,5.09028,5.08878,5.08956,12000000.0
2008-09-01 03:41:00,5.09064,5.09064,5.08898,5.08959,19000000.0
2008-09-01 03:42:00,5.08995,5.0905,5.0894,5.09008,10000000.0
2008-09-01 03:43:00,5.08937,5.09095,5.0889,5.08934,12000000.0
2008-09-01 03:44:00,5.08997,5.09029,5.08897,5.08974,12000000.0
2008-09-01 03:45:00,5.08866,5.08939,5.08797,5.08823,14000000.0
2008-09-01 03:46:00,5.08714,5.08808,5.08658,5.08738,13000000.0
2008-09-01 03:47:00,5.08677,5.08809,5.08652,5.08765,9000000.0
2008-09-01 03:48:00,5.08713,5.08791,5.08689,5.08791,8000000.0
2008-09-01 03:49:00,5.08759,5.08852,5.08686,5.08825,19000000.0
2008-09-01 03:50:00,5.08786,5.08991,5.08786,5.08975,12000000.0
2008-09-01 03:51:00,5.08894,5.09022,5.08894,5.09018,15000000.0
2008-09-01 03:52:00,5.08942,5.09096,5.08911,5.09016,11000000.0
2008-09-01 03:53:00,5.08907,5.09151,5.08907,5.09095,12000000.0
2008-09-01 03:54:00,5.09113,5.09154,5.08994,5.08998,12000000.0
2008-09-01 03:55:00,5.08998,5.08998,5.08794,5.08794,12000000.0
2008-09-01 03:56:00,5.089,5.089,5.08776,5.08868,14000000.0
2008-09-01 03:57:00,5.08978,5.09065,5.08875,5.08976,15000000.0
2008-09-01 03:58:00,5.08981,5.09158,5.08936,5.09158,12000000.0
2008-09-01 03:59:00,5.09022,5.09125,5.08986,5.09047,17000000.0
2008-09-01 04:00:00,5.09082,5.09082,5.08813,5.0899,14000000.0
2008-09-01 04:01:00,5.0889,5.09031,5.08805,5.08861,13000000.0
2008-09-01 04:02:00,5.08973,5.09015,5.08884,5.08923,16000000.0
2008-09-01 04:03:00,5.0893,5.08977,5.08856,5.08897,14000000.0
2008-09-01 04:04:00,5.08961,5.08981,5.08799,5.0889,19000000.0
2008-09-01 04:05:00,5.08821,5.08936,5.08808,5.0886,12000000.0
2008-09-01 04:06:00,5.08896,5.08984,5.08798,5.08894,18000000.0
2008-09-01 04:07:00,5.08829,5.08994,5.08829,5.0889,16000000.0
2008-09-01 04:08:00,5.08896,5.08992,5.08869,5.08939,8000000.0
2008-09-01 04:09:00,5.08925,5.08995,5.08822,5.08877,13000000.0
2008-09-01 04:10:00,5.08856,5.08932,5.08712,5.08786,14000000.0
2008-09-01 04:11:00,5.08762,5.0884,5.0866,5.0878,18000000.0
2008-09-01 04:12:00,5.08747,5.08809,5.08627,5.08809,10000000.0
2008-09-01 04:13:00,5.08807,5.08846,5.08686,5.08844,14000000.0
2008-09-01 04:14:00,5.08897,5.08926,5.08796,5.08845,20000000.0
2008-09-01 04:15:00,5.08818,5.08909,5.08789,5.08865,14000000.0
2008-09-01 04:16:00,5.08855,5.08857,5.08693,5.08838,15000000.0
2008-09-01 04:17:00,5.08808,5.08856,5.08738,5.08822,22000000.0
2008-09-01 04:18:00,5.08871,5.08942,5.08828,5.08859,17000000.0
2008-09-01 04:19:00,5.08786,5.08862,5.08747,5.0881,12000000.0
2008-09-01 04:20:00,5.08794,5.08828,5.08689,5.08827,17000000.0
2008-09-01 04:21:00,5.08868,5.08917,5.08735,5.08749,13000000.0
2008-09-01 04:22:00,5.08957,5.08957,5.08825,5.08844,14000000.0
2008-09-01 04:23:00,5.08998,5.09077,5.08917,5.08971,9000000.0
2008-09-01 04:24:00,5.09078,5.09124,5.08969,5.08969,9000000.0
2008-09-01 04:25:00,5.09111,5.09213,5.09044,5.09085,13000000.0
2008-09-01 04:26:00,5.08984,5.09228,5.08984,5.09225,12000000.0
2008-09-01 04:27:00,5.09142,5.09328,5.09142,5.09207,16000000.0
2008-09-01 04:28:00,5.09294,5.09323,5.09252,5.09271,11000000.0
2008-09-01 04:29:00,5.09244,5.09254,5.09133,5.09248,20000000.0
2008-09-01 04:30:00,5.09166,5.09269,5.0916,5.09269,16000000.0
2008-09-01 04:31:00,5.09136,5.0926,5.09136,5.09136,12000000.0
2008-09-01 04:32:00,5.09188,5.09287,5.09112,5.09112,11000000.0
2008-09-01 04:33:00,5.09279,5.09279,5.09149,5.09244,14000000.0
2008-09-01 04:34:00,5.0915,5.09284,5.0915,5.09218,11000000.0
2008-09-01 04:35:00,5.09245,5.09307,5.09147,5.09147,14000000.0
2008-09-01 04:36:00,5.09249,5.0929,5.09194,5.09242,11000000.0
2008-09-01 04:37:00,5.09219,5.09279,5.09155,5.09223,15000000.0
2008-09-01 04:38:00,5.09262,5.09262,5.09015,5.09015,7000000.0
2008-09-01 04:39:00,5.09151,5.09151,5.09015,5.09067,19000000.0
2008-09-01 04:40:00,5.09075,5.09107,5.08987,5.08997,14000000.0
2008-09-01 04:41:00,5.09033,5.09125,5.08953,5.09036,12000000.0
2008-09-01 04:42:00,5.09087,5.09087,5.08985,5.08985,11000000.0
2008-09-01 04:43:00,5.0906,5.09088,5.08991,5.09028,15000000.0
2008-09-01 04:44:00,5.0903,5.09076,5.08952,5.09031,13000000.0
2008-09-01 04:45:00,5.08948,5.0911,5.08948,5.08995,19000000.0
2008-09-01 04:46:00,5.09034,5.09059,5.0894,5.09012,14000000.0
2008-09-01 04:47:00,5.09008,5.09042,5.08953,5.08974,7000000.0
2008-09-01 04:48:00,5.09011,5.09019,5.08866,5.08898,14000000.0
2008-09-01 04:49:00,5.08874,5.08955,5.08832,5.08857,12000000.0
2008-09-01 04:50:00,5.09029,5.09029,5.0889,5.0889,9000000.0
2008-09-01 04:51:00,5.08836,5.08847,5.08818,5.08836,16000000.0
2008-09-01 04:52:00,5.08999,5.08999,5.08874,5.08874,14000000.0
2008-09-01 04:53:00,5.08887,5.0898,5.08863,5.0895,12000000.0
2008-09-01 04:54:00,5.08877,5.08983,5.0887,5.08907,9000000.0
2008-09-01 04:55:00,5.08892,5.08956,5.08797,5.08874,19000000.0
2008-09-01 04:56:00,5.08868,5.0889,5.08821,5.08845,17000000.0
2008-09-01 04:57:00,5.08865,5.08945,5.08789,5.08789,15000000.0
2008-09-01 04:58:00,5.08823,5.08961,5.08823,5.08938,7000000.0
2008-09-01 04:59:00,5.08911,5.09004,5.08884,5.08937,10000000.0
2008-09-01 05:00:00,5.08949,5.09101,5.08933,5.09101,19000000.0
2008-09-01 05:01:00,5.09147,5.09148,5.09071,5.09083,8000000.0
2008-09-01 05:02:00,5.09127,5.0916,5.09039,5.0906,8000000.0
2008-09-01 05:03:00,5.09019,5.09039,5.08813,5.08813,13000000.0
2008-09-01 05:04:00,5.08882,5.08972,5.08848,5.08972,16000000.0
2008-09-01 05:05:00,5.08957,5.08973,5.08828,5.08839,17000000.0
2008-09-01 05:06:00,5.08943,5.09085,5.08873,5.09042,15000000.0
2008-09-01 05:07:00,5.09012,5.09077,5.08975,5.09013,9000000.0
2008-09-01 05:08:00,5.0895,5.0912,5.0895,5.09077,14000000.0
2008-09-01 05:09:00,5.09114,5.09162,5.09034,5.09097,15000000.0
2008-09-01 05:10:00,5.09094,5.09147,5.08987,5.08987,13000000.0
2008-09-01 05:11:00,5.09087,5.09145,5.09029,5.09076,13000000.0
2008-09-01 05:12:00,5.09038,5.09038,5.08981,5.08989,15000000.0
2008-09-01 05:13:00,5.08951,5.09136,5.08936,5.0894,14000000.0
2008-09-01 05:14:00,5.09018,5.09056,5.08932,5.08932,13000000.0
2008-09-01 05:15:00,5.08983,5.09024,5.08905,5.08996,15000000.0
2008-09-01 05:16:00,5.09007,5.09051,5.08921,5.08977,12000000.0
2008-09-01 05:17:00,5.08908,5.09029,5.08908,5.08975,13000000.0
2008-09-01 05:18:00,5.08984,5.09052,5.08904,5.08971,14000000.0
2008-09-01 05:19:00,5.08914,5.08957,5.08902,5.08927,9000000.0
2008-09-01 05:20:00,5.08915,5.09022,5.08915,5.09022,12000000.0
2008-09-01 05:21:00,5.0896,5.0911,5.08909,5.08999,9000000.0
2008-09-01 05:22:00,5.09044,5.09124,5.0898,5.09075,13000000.0
2008-09-01 05:23:00,5.09077,5.09077,5.08977,5.09023,9000000.0
2008-09-01 05:24:00,5.08996,5.09087,5.0892,5.08982,13000000.0
2008-09-01 05:25:00,5.08948,5.09017,5.08907,5.08983,10000000.0
2008-09-01 05:26:00,5.08951,5.0899,5.08892,5.08916,11000000.0
2008-09-01 05:27:00,5.09054,5.09054,5.08868,5.09015,20000000.0
2008-09-01 05:28:00,5.08891,5.09074,5.08878,5.09074,11000000.0
2008-09-01 05:29:00,5.09012,5.09012,5.08906,5.08915,8000000.0
2008-09-01 05:30:00,5.09047,5.09047,5.08868,5.08984,13000000.0
2008-09-01 05:31:00,5.08954,5.08954,5.08778,5.08899,12000000.0
2008-09-01 05:32:00,5.08801,5.08938,5.08801,5.08873,14000000.0
2008-09-01 05:33:00,5.08937,5.08961,5.08852,5.08961,10000000.0
2008-09-01 05:34:00,5.08949,5.08996,5.08871,5.08913,14000000.0
2008-09-01 05:35:00,5.08883,5.08978,5.08814,5.08874,16000000.0
2008-09-01 05:36:00,5.08849,5.08894,5.08812,5.08878,11000000.0
2008-09-01 05:37:00,5.08836,5.08896,5.08742,5.08855,14000000.0
2008-09-01 05:38:00,5.08826,5.09019,5.08793,5.09015,12000000.0
2008-09-01 05:39:00,5.08844,5.08989,5.08844,5.08982,16000000.0
2008-09-01 05:40:00,5.09038,5.09121,5.08951,5.0906,15000000.0
2008-09-01 05:41:00,5.09116,5.09204,5.09054,5.09182,11000000.0
2008-09-01 05:42:00,5.09185,5.092,5.09062,5.09187,20000000.0
2008-09-01 05:43:00,5.09094,5.09105,5.0896,5.09018,13000000.0
2008-09-01 05:44:00,5.08971,5.09026,5.08944,5.09013,10000000.0
2008-09-01 05:45:00,5.08879,5.09022,5.08879,5.08992,9000000.0
2008-09-01 05:46:00,5.08924,5.08976,5.08787,5.08915,24000000.0
2008-09-01 05:47:00,5.08781,5.08899,5.08781,5.08863,16000000.0
2008-09-01 05:48:00,5.08802,5.08862,5.08743,5.0878,8000000.0
2008-09-01 05:49:00,5.08936,5.08936,5.08778,5.08811,7000000.0
2008-09-01 05:50:00,5.08853,5.08891,5.08793,5.08793,11000000.0
2008-09-01 05:51:00,5.08936,5.08978,5.08818,5.08945,18000000.0
2008-09-01 05:52:00,5.0897,5.09033,5.0891,5.0899,9000000.0
2008-09-01 05:53:00,5.08992,5.0903,5.08864,5.0903,15000000.0
2008-09-01 05:54:00,5.09053,5.09065,5.08954,5.09019,14000000.0
2008-09-01 05:55:00,5.08954,5.0903,5.08875,5.08907,15000000.0
2008-09-01 05:56:00,5.0876,5.08927,5.08749,5.08871,23000000.0
2008-09-01 05:57:00,5.08814,5.08891,5.08727,5.08801,17000000.0
2008-09-01 05:58:00,5.08821,5.08915,5.08801,5.08848,11000000.0
2008-09-01 05:59:00,5.08897,5.08929,5.08777,5.08871,13000000.0
2008-09-01 06:00:00,5.08855,5.0891,5.08811,5.08859,18000000.0
2008-09-01 06:01:00,5.08766,5.08924,5.08766,5.08915,9000000.0
2008-09-01 06:02:00,5.08871,5.0894,5.08765,5.08867,16000000.0
2008-09-01 06:03:00,5.08825,5.08881,5.08764,5.08842,12000000.0
2008-09-01 06:04:00,5.08818,5.08917,5.08764,5.08804,17000000.0
2008-09-01 06:05:00,5.08761,5.08846,5.08667,5.08736,11000000.0
2008-09-01 06:06:00,5.0869,5.08819,5.08626,5.08733,14000000.0
2008-09-01 06:07:00,5.08878,5.08914,5.08774,5.08774,13000000.0
2008-09-01 06:08:00,5.0886,5.08955,5.08794,5.08849,13000000.0
2008-09-01 06:09:00,5.08886,5.08979,5.08886,5.08961,11000000.0
2008-09-01 06:10:00,5.08951,5.09045,5.08951,5.08964,8000000.0
2008-09-01 06:11:00,5.08986,5.09079,5.08927,5.08942,17000000.0
2008-09-01 06:12:00,5.09042,5.09042,5.08874,5.08909,13000000.0
2008-09-01 06:13:00,5.09039,5.09082,5.08869,5.08998,13000000.0
2008-09-01 06:14:00,5.08906,5.08994,5.08906,5.0898,11000000.0
2008-09-01 06:15:00,5.08998,5.08998,5.08833,5.08914,16000000.0
2008-09-01 06:16:00,5.08914,5.09038,5.08856,5.08971,13000000.0
2008-09-01 06:17:00,5.0896,5.09001,5.08818,5.0888,18000000.0
2008-09-01 06:18:00,5.08943,5.08959,5.08842,5.08842,11000000.0
2008-09-01 06:19:00,5.08987,5.08987,5.08858,5.08863,7000000.0
2008-09-01 06:20:00,5.08884,5.09006,5.0882,5.09006,17000000.0
2008-09-01 06:21:00,5.08994,5.08994,5.08831,5.08899,13000000.0
2008-09-01 06:22:00,5.08889,5.09082,5.08889,5.08932,19000000.0
2008-09-01 06:23:00,5.08905,5.09052,5.08896,5.08941,19000000.0
2008-09-01 06:24:00,5.08921,5.08997,5.08874,5.08946,20000000.0
2008-09-01 06:25:00,5.08845,5.0899,5.08825,5.08894,8000000.0
2008-09-01 06:26:00,5.08853,5.08898,5.08646,5.08757,19000000.0
2008-09-01 06:27:00,5.08704,5.08772,5.08655,5.08677,12000000.0
2008-09-01 06:28:00,5.08674,5.08714,5.08551,5.08629,10000000.0
2008-09-01 06:29:00,5.08632,5.08632,5.08454,5.08454,10000000.0
2008-09-01 06:30:00,5.08524,5.08642,5.08511,5.0861,12000000.0
2008-09-01 06:31:00,5.08587,5.08619,5.08528,5.08528,15000000.0
2008-09-01 06:32:00,5.08598,5.08695,5.0857,5.086,11000000.0
2008-09-01 06:33:00,5.08672,5.08711,5.08599,5.08663,13000000.0
2008-09-01 06:34:00,5.0858,5.08653,5.0858,5.08653,7000000.0
2008-09-01 06:35:00,5.08708,5.08708,5.08576,5.08622,11000000.0
2008-09-01 06:36:00,5.08735,5.08749,5.08572,5.08572,7000000.0
2008-09-01 06:37:00,5.08555,5.08697,5.08547,5.08616,9000000.0
2008-09-01 06:38:00,5.08633,5.08762,5.08615,5.08717,11000000.0
2008-09-01 06:39:00,5.08785,5.08828,5.08623,5.08623,14000000.0
2008-09-01 06:40:00,5.08878,5.08878,5.08709,5.08836,12000000.0
2008-09-01 06:41:00,5.08828,5.08872,5.08749,5.08867,17000000.0
2008-09-01 06:42:00,5.08814,5.08882,5.08711,5.08768,13000000.0
2008-09-01 06:43:00,5.08774,5.08854,5.08752,5.08828,11000000.0
2008-09-01 06:44:00,5.08835,5.08835,5.08675,5.08686,15000000.0
2008-09-01 06:45:00,5.08665,5.08857,5.08665,5.08806,10000000.0
2008-09-01 06:46:00,5.08742,5.08817,5.08686,5.08798,14000000.0
2008-09-01 06:47:00,5.08801,5.08819,5.08677,5.08749,10000000.0
2008-09-01 06:48:00,5.08799,5.08859,5.08705,5.08737,13000000.0
2008-09-01 06:49:00,5.08888,5.08942,5.08759,5.08863,15000000.0
2008-09-01 06:50:00,5.08998,5.09065,5.08847,5.09023,16000000.0
2008-09-01 06:51:00,5.09072,5.09282,5.08957,5.09282,14000000.0
2008-09-01 06:52:00,5.09272,5.09287,5.09165,5.0918,10000000.0
2008-09-01 06:53:00,5.09175,5.0925,5.09129,5.09219,12000000.0
2008-09-01 06:54:00,5.09214,5.09245,5.09137,5.09173,14000000.0
2008-09-01 06:55:00,5.09185,5.09185,5.09043,5.09085,18000000.0
2008-09-01 06:56:00,5.09144,5.09193,5.0903,5.09065,19000000.0
2008-09-01 06:57:00,5.09067,5.09099,5.08968,5.08968,8000000.0
2008-09-01 06:58:00,5.09035,5.09077,5.08959,5.08996,10000000.0
2008-09-01 06:59:00,5.0906,5.09131,5.08915,5.08917,17000000.0
2008-09-01 07:00:00,5.09088,5.09088,5.08974,5.0906,11000000.0
2008-09-01 07:01:00,5.08976,5.09137,5.08911,5.0896,11000000.0
2008-09-01 07:02:00,5.08902,5.0908,5.08864,5.08946,13000000.0
2008-09-01 07:03:00,5.09028,5.09028,5.08855,5.08881,12000000.0
2008-09-01 07:04:00,5.08912,5.08977,5.08799,5.08919,18000000.0
2008-09-01 07:05:00,5.08858,5.08965,5.08831,5.08965,12000000.0
2008-09-01 07:06:00,5.0885,5.08943,5.08758,5.08834,15000000.0
2008-09-01 07:07:00,5.08866,5.08887,5.08762,5.08853,11000000.0
2008-09-01 07:08:00,5.08933,5.08966,5.08839,5.08876,9000000.0
2008-09-01 07:09:00,5.0896,5.0896,5.08813,5.08813,15000000.0
2008-09-01 07:10:00,5.08999,5.08999,5.08853,5.08853,19000000.0
2008-09-01 07:11:00,5.08821,5.08929,5.088,5.08851,9000000.0
2008-09-01 07:12:00,5.08799,5.08995,5.08799,5.08995,12000000.0
2008-09-01 07:13:00,5.08972,5.08987,5.0886,5.08958,19000000.0
2008-09-01 07:14:00,5.09048,5.09067,5.08867,5.08867,8000000.0
2008-09-01 07:15:00,5.0892,5.09024,5.08854,5.08873,16000000.0
2008-09-01 07:16:00,5.08939,5.08968,5.08868,5.08902,18000000.0
2008-09-01 07:17:00,5.09035,5.09035,5.08893,5.08914,22000000.0
2008-09-01 07:18:00,5.09023,5.09049,5.08874,5.08874,16000000.0
2008-09-01 07:19:00,5.09029,5.0906,5.08887,5.09017,17000000.0
2008-09-01 07:20:00,5.09,5.09074,5.08939,5.09022,14000000.0
2008-09-01 07:21:00,5.09028,5.09204,5.09027,5.09204,16000000.0
2008-09-01 07:22:00,5.09187,5.09189,5.09069,5.09128,14000000.0
2008-09-01 07:23:00,5.09081,5.09197,5.08956,5.09141,17000000.0
2008-09-01 07:24:00,5.09095,5.09135,5.08994,5.09062,9000000.0
2008-09-01 07:25:00,5.08941,5.09196,5.08941,5.09161,13000000.0
2008-09-01 07:26:00,5.09151,5.09213,5.09043,5.09098,13000000.0
2008-09-01 07:27:00,5.09053,5.09248,5.09053,5.09248,7000000.0
2008-09-01 07:28:00,5.09185,5.09302,5.09153,5.09237,18000000.0
2008-09-01 07:29:00,5.09216,5.09235,5.09135,5.09235,8000000.0
2008-09-01 07:30:00,5.09099,5.09273,5.09099,5.09125,16000000.0
2008-09-01 07:31:00,5.09222,5.09294,5.09183,5.0922,15000000.0
2008-09-01 07:32:00,5.09157,5.09221,5.09049,5.09144,13000000.0
2008-09-01 07:33:00,5.09114,5.09173,5.09076,5.09103,8000000.0
2008-09-01 07:34:00,5.09065,5.09111,5.09013,5.09079,11000000.0
2008-09-01 07:35:00,5.09044,5.09139,5.08942,5.08947,16000000.0
2008-09-01 07:36:00,5.08857,5.09087,5.08857,5.08958,11000000.0
2008-09-01 07:37:00,5.09021,5.09086,5.08924,5.08978,17000000.0
2008-09-01 07:38:00,5.08953,5.09044,5.08871,5.08871,9000000.0
2008-09-01 07:39:00,5.09013,5.09013,5.0886,5.0891,12000000.0
2008-09-01 07:40:00,5.08965,5.08965,5.08813,5.08911,14000000.0
2008-09-01 07:41:00,5.08863,5.08932,5.08743,5.08838,14000000.0
2008-09-01 07:42:00,5.08805,5.08883,5.08777,5.08826,8000000.0
2008-09-01 07:43:00,5.08856,5.08927,5.08752,5.08856,15000000.0
2008-09-01 07:44:00,5.0892,5.08955,5.0874,5.08862,13000000.0
2008-09-01 07:45:00,5.08779,5.08883,5.08752,5.08818,19000000.0
2008-09-01 07:46:00,5.08916,5.08918,5.08789,5.08789,11000000.0
2008-09-01 07:47:00,5.08694,5.089,5.08683,5.08835,16000000.0
2008-09-01 07:48:00,5.08691,5.08773,5.08649,5.08694,9000000.0
2008-09-01 07:49:00,5.08704,5.08724,5.08625,5.08649,11000000.0
2008-09-01 07:50:00,5.08612,5.08749,5.08589,5.08733,11000000.0
2008-09-01 07:51:00,5.08685,5.08794,5.08589,5.08599,13000000.0
2008-09-01 07:52:00,5.08635,5.08734,5.0859,5.0859,14000000.0
2008-09-01 07:53:00,5.08718,5.08747,5.08623,5.08747,10000000.0
2008-09-01 07:54:00,5.0867,5.08801,5.08623,5.08724,17000000.0
2008-09-01 07:55:00,5.0866,5.0874,5.0862,5.08686,10000000.0
2008-09-01 07:56:00,5.08694,5.08711,5.08637,5.08684,11000000.0
2008-09-01 07:57:00,5.08649,5.08794,5.08649,5.08781,11000000.0
2008-09-01 07:58:00,5.08663,5.08858,5.08663,5.08779,24000000.0
2008-09-01 07:59:00,5.08774,5.08853,5.08746,5.08753,11000000.0
2008-09-01 08:00:00,5.0886,5.09059,5.08781,5.08954,14000000.0
2008-09-01 08:01:00,5.08999,5.09014,5.08868,5.08985,15000000.0
2008-09-01 08:02:00,5.08981,5.08981,5.08788,5.08851,16000000.0
2008-09-01 08:03:00,5.08853,5.08951,5.08853,5.08857,10000000.0
2008-09-01 08:04:00,5.09002,5.09007,5.08837,5.0891,13000000.0
2008-09-01 08:05:00,5.08849,5.0891,5.08691,5.08813,18000000.0
2008-09-01 08:06:00,5.08804,5.09003,5.08729,5.08738,14000000.0
2008-09-01 08:07:00,5.08778,5.08896,5.08746,5.08764,11000000.0
2008-09-01 08:08:00,5.08797,5.08943,5.0874,5.08787,19000000.0
2008-09-01 08:09:00,5.0884,5.08912,5.08789,5.08805,9000000.0
2008-09-01 08:10:00,5.08896,5.09001,5.0886,5.0886,8000000.0
2008-09-01 08:11:00,5.08955,5.09058,5.08889,5.09026,16000000.0
2008-09-01 08:12:00,5.08945,5.09074,5.08936,5.09034,16000000.0
2008-09-01 08:13:00,5.09036,5.09087,5.08955,5.08968,15000000.0
2008-09-01 08:14:00,5.08967,5.0907,5.08911,5.08953,15000000.0
2008-09-01 08:15:00,5.0902,5.09027,5.08448,5.08982,14000000.0
2008-09-01 08:16:00,5.09095,5.09095,5.08874,5.08955,14000000.0
2008-09-01 08:17:00,5.08825,5.08865,5.08505,5.08792,15000000.0
2008-09-01 08:18:00,5.08751,5.08831,5.08725,5.08831,11000000.0
2008-09-01 08:19:00,5.08787,5.08823,5.08681,5.08683,16000000.0
2008-09-01 08:20:00,5.08379,5.08838,5.08379,5.08801,17000000.0
2008-09-01 08:21:00,5.08871,5.0893,5.08767,5.08846,15000000.0
2008-09-01 08:22:00,5.08815,5.08868,5.0871,5.08782,8000000.0
2008-09-01 08:23:00,5.08882,5.08895,5.08731,5.08821,15000000.0
2008-09-01 08:24:00,5.08823,5.08919,5.08804,5.08874,8000000.0
2008-09-01 08:25:00,5.08986,5.08986,5.08822,5.08948,17000000.0
2008-09-01 08:26:00,5.08953,5.0899,5.08836,5.08867,14000000.0
2008-09-01 08:27:00,5.08878,5.08882,5.08807,5.08877,9000000.0
2008-09-01 08:28:00,5.08945,5.08946,5.08822,5.08946,11000000.0
2008-09-01 08:29:00,5.08918,5.08918,5.08717,5.08853,15000000.0
2008-09-01 08:30:00,5.08846,5.08846,5.08648,5.08834,10000000.0
2008-09-01 08:31:00,5.08712,5.08932,5.08618,5.08799,17000000.0
2008-09-01 08:32:00,5.08783,5.08804,5.08603,5.08638,20000000.0
2008-09-01 08:33:00,5.08662,5.08859,5.08653,5.08859,7000000.0
2008-09-01 08:34:00,5.08663,5.09006,5.08663,5.08956,8000000.0
2008-09-01 08:35:00,5.08931,5.09023,5.08854,5.09023,19000000.0
2008-09-01 08:36:00,5.08984,5.09025,5.08796,5.08796,14000000.0
2008-09-01 08:37:00,5.08813,5.08872,5.08695,5.08821,12000000.0
2008-09-01 08:38:00,5.08858,5.08922,5.08706,5.08879,13000000.0
2008-09-01 08:39:00,5.08892,5.08972,5.08769,5.08948,14000000.0
2008-09-01 08:40:00,5.08902,5.08943,5.08718,5.08864,12000000.0
2008-09-01 08:41:00,5.08841,5.08917,5.08782,5.08836,11000000.0
2008-09-01 08:42:00,5.08817,5.08825,5.0869,5.08825,18000000.0
2008-09-01 08:43:00,5.0879,5.0888,5.08767,5.08838,8000000.0
2008-09-01 08:44:00,5.08846,5.08953,5.08786,5.08786,12000000.0
2008-09-01 08:45:00,5.08785,5.08873,5.08761,5.08869,20000000.0
2008-09-01 08:46:00,5.08898,5.08906,5.08831,5.08882,10000000.0
2008-09-01 08:47:00,5.08827,5.08876,5.08675,5.08682,13000000.0
2008-09-01 08:48:00,5.08569,5.08689,5.08435,5.08588,16000000.0
2008-09-01 08:49:00,5.08621,5.08621,5.0851,5.0851,9000000.0
2008-09-01 08:50:00,5.08614,5.08649,5.08455,5.08455,17000000.0
2008-09-01 08:51:00,5.08545,5.08666,5.08527,5.08666,8000000.0
2008-09-01 08:52:00,5.08528,5.08665,5.08528,5.08629,20000000.0
2008-09-01 08:53:00,5.08685,5.0887,5.08613,5.0887,16000000.0
2008-09-01 08:54:00,5.08914,5.09016,5.08811,5.08929,15000000.0
2008-09-01 08:55:00,5.0885,5.08901,5.08776,5.08856,12000000.0
2008-09-01 08:56:00,5.08686,5.08887,5.08606,5.08721,14000000.0
2008-09-01 08:57:00,5.08741,5.08816,5.08602,5.08602,14000000.0
2008-09-01 08:58:00,5.08744,5.08771,5.08593,5.08725,15000000.0
2008-09-01 08:59:00,5.08738,5.08848,5.08683,5.08683,15000000.0
2008-09-01 09:00:00,5.08706,5.08835,5.08634,5.08643,14000000.0
2008-09-01 09:01:00,5.08687,5.08826,5.08573,5.08647,14000000.0
2008-09-01 09:02:00,5.08634,5.08701,5.08534,5.0867,17000000.0
2008-09-01 09:03:00,5.08555,5.08675,5.08485,5.08485,16000000.0
2008-09-01 09:04:00,5.08569,5.08599,5.0843,5.08572,10000000.0
2008-09-01 09:05:00,5.0845,5.08574,5.08403,5.08574,14000000.0
2008-09-01 09:06:00,5.08639,5.08656,5.08452,5.08473,14000000.0
2008-09-01 09:07:00,5.08514,5.08553,5.0846,5.08487,9000000.0
2008-09-01 09:08:00,5.08423,5.0843,5.08258,5.0839,17000000.0
2008-09-01 09:09:00,5.08324,5.08363,5.08199,5.0822,9000000.0
2008-09-01 09:10:00,5.08139,5.08347,5.08139,5.08347,12000000.0
2008-09-01 09:11:00,5.08358,5.08401,5.08198,5.08337,15000000.0
2008-09-01 09:12:00,5.08382,5.08401,5.08174,5.08352,14000000.0
2008-09-01 09:13:00,5.08361,5.08492,5.08285,5.0845,12000000.0
2008-09-01 09:14:00,5.08472,5.08583,5.0837,5.08554,13000000.0
2008-09-01 09:15:00,5.08525,5.08567,5.08402,5.08482,13000000.0
2008-09-01 09:16:00,5.08486,5.08694,5.08486,5.08692,10000000.0
2008-09-01 09:17:00,5.08541,5.0866,5.08515,5.08569,14000000.0
2008-09-01 09:18:00,5.08422,5.08556,5.0829,5.08337,16000000.0
2008-09-01 09:19:00,5.08238,5.08402,5.08238,5.08402,14000000.0
2008-09-01 09:20:00,5.08391,5.08482,5.08322,5.08353,11000000.0
2008-09-01 09:21:00,5.08474,5.08474,5.08255,5.083,11000000.0
2008-09-01 09:22:00,5.08382,5.08453,5.08222,5.08343,18000000.0
2008-09-01 09:23:00,5.08312,5.0842,5.0824,5.08327,18000000.0
2008-09-01 09:24:00,5.08332,5.08355,5.08189,5.08264,18000000.0
2008-09-01 09:25:00,5.08339,5.08339,5.08143,5.08265,13000000.0
2008-09-01 09:26:00,5.08118,5.08261,5.08118,5.08244,13000000.0
2008-09-01 09:27:00,5.08223,5.08315,5.0815,5.08261,11000000.0
2008-09-01 09:28:00,5.0838,5.08433,5.08209,5.08409,12000000.0
2008-09-01 09:29:00,5.08476,5.08595,5.08357,5.08487,16000000.0
2008-09-01 09:30:00,5.08443,5.08522,5.08346,5.08481,11000000.0
2008-09-01 09:31:00,5.08414,5.08613,5.08375,5.08613,13000000.0
2008-09-01 09:32:00,5.08465,5.08624,5.08434,5.08624,14000000.0
2008-09-01 09:33:00,5.08615,5.08615,5.08423,5.08566,16000000.0
2008-09-01 09:34:00,5.0846,5.08608,5.08344,5.08508,13000000.0
2008-09-01 09:35:00,5.0844,5.08528,5.08328,5.08495,9000000.0
2008-09-01 09:36:00,5.08557,5.08597,5.08403,5.08439,7000000.0
2008-09-01 09:37:00,5.08489,5.08511,5.08276,5.08383,14000000.0
2008-09-01 09:38:00,5.08344,5.08446,5.08179,5.08326,18000000.0
2008-09-01 09:39:00,5.08262,5.08269,5.08099,5.08269,15000000.0
2008-09-01 09:40:00,5.08329,5.08329,5.08175,5.08299,10000000.0
2008-09-01 09:41:00,5.0819,5.08396,5.08189,5.08259,14000000.0
2008-09-01 09:42:00,5.0808,5.08274,5.0807,5.08251,18000000.0
2008-09-01 09:43:00,5.0822,5.08362,5.08208,5.08303,9000000.0
2008-09-01 09:44:00,5.08306,5.08499,5.08306,5.08439,10000000.0
2008-09-01 09:45:00,5.08334,5.0849,5.08306,5.08348,10000000.0
2008-09-01 09:46:00,5.08314,5.0846,5.08263,5.0843,14000000.0
2008-09-01 09:47:00,5.08375,5.08375,5.08238,5.08316,11000000.0
2008-09-01 09:48:00,5.08366,5.08384,5.08262,5.08369,10000000.0
2008-09-01 09:49:00,5.08429,5.08507,5.08282,5.0839,13000000.0
2008-09-01 09:50:00,5.08455,5.08519,5.08346,5.08445,12000000.0
2008-09-01 09:51:00,5.08542,5.08542,5.08305,5.08387,18000000.0
2008-09-01 09:52:00,5.08368,5.08432,5.08246,5.08432,12000000.0
2008-09-01 09:53:00,5.08389,5.08624,5.08315,5.08519,18000000.0
2008-09-01 09:54:00,5.08554,5.08679,5.08524,5.08553,13000000.0
2008-09-01 09:55:00,5.08656,5.08656,5.08333,5.08495,14000000.0
2008-09-01 09:56:00,5.08649,5.08649,5.08381,5.08525,16000000.0
2008-09-01 09:57:00,5.08512,5.08512,5.08235,5.08459,17000000.0
2008-09-01 09:58:00,5.08329,5.08457,5.08191,5.08347,18000000.0
2008-09-01 09:59:00,5.08362,5.08393,5.08242,5.08298,7000000.0
2008-09-01 10:00:00,5.08357,5.08462,5.08226,5.08226,13000000.0
2008-09-01 10:01:00,5.08351,5.08351,5.08204,5.08291,15000000.0
2008-09-01 10:02:00,5.08273,5.08442,5.08237,5.08442,10000000.0
2008-09-01 10:03:00,5.08396,5.0855,5.08374,5.08442,15000000.0
2008-09-01 10:04:00,5.08399,5.08505,5.08372,5.08485,13000000.0
2008-09-01 10:05:00,5.08395,5.08497,5.08346,5.0848,16000000.0
2008-09-01 10:06:00,5.08408,5.08483,5.08214,5.08214,16000000.0
2008-09-01 10:07:00,5.08166,5.08374,5.08127,5.08271,24000000.0
2008-09-01 10:08:00,5.08283,5.08333,5.08094,5.08223,13000000.0
2008-09-01 10:09:00,5.08248,5.08336,5.08129,5.08129,17000000.0
2008-09-01 10:10:00,5.08183,5.08246,5.08032,5.08156,14000000.0
2008-09-01 10:11:00,5.08129,5.08176,5.08056,5.08136,14000000.0
2008-09-01 10:12:00,5.08171,5.08258,5.08118,5.08258,9000000.0
2008-09-01 10:13:00,5.08329,5.0835,5.08201,5.08269,13000000.0
2008-09-01 10:14:00,5.08343,5.08346,5.08204,5.08295,10000000.0
2008-09-01 10:15:00,5.08388,5.08435,5.08275,5.0832,19000000.0
2008-09-01 10:16:00,5.08383,5.08412,5.08307,5.08354,11000000.0
2008-09-01 10:17:00,5.08341,5.08514,5.08341,5.08501,13000000.0
2008-09-01 10:18:00,5.08497,5.08516,5.08348,5.08493,21000000.0
2008-09-01 10:19:00,5.08403,5.08518,5.08376,5.08514,12000000.0
2008-09-01 10:20:00,5.0835,5.08451,5.0835,5.08411,8000000.0
2008-09-01 10:21:00,5.08463,5.08463,5.08291,5.08371,17000000.0
2008-09-01 10:22:00,5.08387,5.08449,5.08326,5.08388,15000000.0
2008-09-01 10:23:00,5.08324,5.08386,5.08279,5.08364,11000000.0
2008-09-01 10:24:00,5.08317,5.08403,5.08159,5.08234,13000000.0
2008-09-01 10:25:00,5.08329,5.084,5.0818,5.08273,14000000.0
2008-09-01 10:26:00,5.08393,5.08393,5.08208,5.08282,10000000.0
2008-09-01 10:27:00,5.08314,5.08359,5.08241,5.08322,9000000.0
2008-09-01 10:28:00,5.08197,5.084,5.08197,5.084,11000000.0
2008-09-01 10:29:00,5.0832,5.08435,5.08261,5.08261,19000000.0
2008-09-01 10:30:00,5.08289,5.08422,5.08229,5.08298,11000000.0
2008-09-01 10:31:00,5.08318,5.08344,5.08176,5.08327,15000000.0
2008-09-01 10:32:00,5.08375,5.08396,5.08281,5.08367,9000000.0
2008-09-01 10:33:00,5.08366,5.08526,5.08341,5.08526,16000000.0
2008-09-01 10:34:00,5.08401,5.08529,5.08385,5.08421,11000000.0
2008-09-01 10:35:00,5.08463,5.08594,5.08463,5.08489,9000000.0
2008-09-01 10:36:00,5.08689,5.08754,5.08552,5.08632,13000000.0
2008-09-01 10:37:00,5.08756,5.08887,5.08683,5.08777,14000000.0
2008-09-01 10:38:00,5.08942,5.09,5.08903,5.08945,7000000.0
2008-09-01 10:39:00,5.08921,5.09078,5.08819,5.09014,12000000.0
2008-09-01 10:40:00,5.09029,5.09043,5.08859,5.089,17000000.0
2008-09-01 10:41:00,5.08855,5.09099,5.08839,5.08928,15000000.0
2008-09-01 10:42:00,5.08816,5.09014,5.08806,5.08938,13000000.0
2008-09-01 10:43:00,5.0895,5.08997,5.08722,5.08722,15000000.0
2008-09-01 10:44:00,5.08817,5.0887,5.08665,5.08688,11000000.0
2008-09-01 10:45:00,5.08835,5.08929,5.08694,5.08929,17000000.0
2008-09-01 10:46:00,5.08795,5.08981,5.08784,5.08784,9000000.0
2008-09-01 10:47:00,5.08782,5.08894,5.08758,5.08796,9000000.0
2008-09-01 10:48:00,5.08859,5.08919,5.08818,5.08866,11000000.0
2008-09-01 10:49:00,5.08827,5.08896,5.08776,5.08825,11000000.0
2008-09-01 10:50:00,5.08749,5.08826,5.08662,5.08757,16000000.0
2008-09-01 10:51:00,5.08865,5.08927,5.08741,5.08778,21000000.0
2008-09-01 10:52:00,5.08856,5.08907,5.08764,5.08789,8000000.0
2008-09-01 10:53:00,5.08799,5.089,5.08794,5.08844,12000000.0
2008-09-01 10:54:00,5.08967,5.08967,5.08754,5.08754,16000000.0
2008-09-01 10:55:00,5.08823,5.08872,5.087,5.08716,13000000.0
2008-09-01 10:56:00,5.08857,5.08886,5.08786,5.08798,16000000.0
2008-09-01 10:57:00,5.08735,5.08922,5.08735,5.08922,10000000.0
2008-09-01 10:58:00,5.0887,5.08933,5.08724,5.0884,12000000.0
2008-09-01 10:59:00,5.0875,5.08818,5.08664,5.08664,11000000.0
2008-09-01 11:00:00,5.08667,5.08795,5.08529,5.0853,13000000.0
2008-09-01 11:01:00,5.08651,5.08696,5.08582,5.08681,9000000.0
2008-09-01 11:02:00,5.08721,5.08726,5.08577,5.08726,8000000.0
2008-09-01 11:03:00,5.08593,5.08802,5.08593,5.0874,10000000.0
2008-09-01 11:04:00,5.08781,5.08874,5.08717,5.08808,12000000.0
2008-09-01 11:05:00,5.08862,5.089,5.08765,5.08841,11000000.0
2008-09-01 11:06:00,5.08814,5.08852,5.08736,5.08784,8000000.0
2008-09-01 11:07:00,5.08719,5.08898,5.08713,5.08713,14000000.0
2008-09-01 11:08:00,5.08787,5.08797,5.08642,5.08682,18000000.0
2008-09-01 11:09:00,5.08831,5.08831,5.08652,5.08801,15000000.0
2008-09-01 11:10:00,5.08708,5.08798,5.08642,5.08718,12000000.0
2008-09-01 11:11:00,5.08716,5.08764,5.08655,5.08732,11000000.0
2008-09-01 11:12:00,5.08662,5.08733,5.08653,5.08682,8000000.0
2008-09-01 11:13:00,5.0875,5.0875,5.08595,5.08719,15000000.0
2008-09-01 11:14:00,5.08733,5.08757,5.08628,5.08734,13000000.0
2008-09-01 11:15:00,5.08717,5.08743,5.08597,5.08707,20000000.0
2008-09-01 11:16:00,5.08784,5.08784,5.08651,5.08722,15000000.0
2008-09-01 11:17:00,5.08737,5.08737,5.08547,5.08634,18000000.0
2008-09-01 11:18:00,5.08589,5.08686,5.0856,5.0856,20000000.0
2008-09-01 11:19:00,5.08624,5.08755,5.08566,5.08755,13000000.0
2008-09-01 11:20:00,5.08715,5.08755,5.08611,5.08657,20000000.0
2008-09-01 11:21:00,5.08693,5.08763,5.08648,5.08662,18000000.0
2008-09-01 11:22:00,5.08689,5.08797,5.08626,5.08732,18000000.0
2008-09-01 11:23:00,5.08671,5.08794,5.08613,5.08743,13000000.0
2008-09-01 11:24:00,5.08721,5.08729,5.08615,5.08689,9000000.0
2008-09-01 11:25:00,5.08662,5.08747,5.08628,5.08747,8000000.0
2008-09-01 11:26:00,5.08771,5.08771,5.08631,5.08649,8000000.0
2008-09-01 11:27:00,5.08748,5.08748,5.08588,5.0865,7000000.0
2008-09-01 11:28:00,5.08724,5.08781,5.08586,5.0875,14000000.0
2008-09-01 11:29:00,5.08571,5.08759,5.08529,5.08745,16000000.0
2008-09-01 11:30:00,5.0862,5.08779,5.08588,5.08779,7000000.0
2008-09-01 11:31:00,5.08637,5.08786,5.08626,5.08689,15000000.0
2008-09-01 11:32:00,5.08693,5.08794,5.08676,5.08794,10000000.0
2008-09-01 11:33:00,5.08717,5.08717,5.08547,5.08669,8000000.0
2008-09-01 11:34:00,5.08689,5.08736,5.08586,5.08618,11000000.0
2008-09-01 11:35:00,5.08654,5.08712,5.08563,5.08712,15000000.0
2008-09-01 11:36:00,5.08684,5.08684,5.08574,5.08581,14000000.0
2008-09-01 11:37:00,5.08645,5.08685,5.08552,5.08585,11000000.0
2008-09-01 11:38:00,5.08573,5.0864,5.08496,5.08496,12000000.0
2008-09-01 11:39:00,5.08681,5.08709,5.08551,5.08551,13000000.0
2008-09-01 11:40:00,5.08672,5.08672,5.08575,5.08627,8000000.0
2008-09-01 11:41:00,5.08634,5.08656,5.08518,5.08616,13000000.0
2008-09-01 11:42:00,5.08526,5.0873,5.08526,5.08647,18000000.0
2008-09-01 11:43:00,5.08676,5.08752,5.08613,5.08679,13000000.0
2008-09-01 11:44:00,5.08775,5.08828,5.08618,5.08691,14000000.0
2008-09-01 11:45:00,5.08687,5.08779,5.08595,5.08634,12000000.0
2008-09-01 11:46:00,5.08723,5.08723,5.08549,5.08549,14000000.0
2008-09-01 11:47:00,5.08789,5.08832,5.08644,5.08702,15000000.0
2008-09-01 11:48:00,5.087,5.08732,5.08565,5.08611,9000000.0
2008-09-01 11:49:00,5.08611,5.08702,5.08539,5.08702,14000000.0
2008-09-01 11:50:00,5.08617,5.08712,5.08561,5.08636,17000000.0
2008-09-01 11:51:00,5.08604,5.08695,5.08502,5.08694,15000000.0
2008-09-01 11:52:00,5.08645,5.08645,5.08481,5.08617,15000000.0
2008-09-01 11:53:00,5.08517,5.08672,5.08433,5.08456,14000000.0
2008-09-01 11:54:00,5.08645,5.08645,5.085,5.08609,9000000.0
2008-09-01 11:55:00,5.0843,5.08608,5.0843,5.08578,11000000.0
2008-09-01 11:56:00,5.084,5.08532,5.08384,5.08532,13000000.0
2008-09-01 11:57:00,5.08411,5.08544,5.08342,5.08544,13000000.0
2008-09-01 11:58:00,5.08458,5.08565,5.08446,5.08465,12000000.0
2008-09-01 11:59:00,5.08553,5.08657,5.08448,5.08657,12000000.0
2008-09-01 12:00:00,5.08641,5.0874,5.08524,5.08677,12000000.0
2008-09-01 12:01:00,5.08563,5.08657,5.08485,5.08485,22000000.0
2008-09-01 12:02:00,5.0858,5.0858,5.08415,5.08474,10000000.0
2008-09-01 12:03:00,5.08306,5.08326,5.07988,5.07988,18000000.0
2008-09-01 12:04:00,5.0808,5.08132,5.07909,5.07909,12000000.0
2008-09-01 12:05:00,5.07946,5.08059,5.07877,5.08059,15000000.0
2008-09-01 12:06:00,5.08016,5.08155,5.07962,5.08044,14000000.0
2008-09-01 12:07:00,5.07928,5.07991,5.07766,5.07933,15000000.0
2008-09-01 12:08:00,5.07953,5.08126,5.07905,5.08007,19000000.0
2008-09-01 12:09:00,5.08102,5.08102,5.0791,5.07986,12000000.0
2008-09-01 12:10:00,5.08085,5.08124,5.0794,5.08006,23000000.0
2008-09-01 12:11:00,5.07996,5.08104,5.07897,5.08046,21000000.0
2008-09-01 12:12:00,5.07985,5.07985,5.07836,5.07945,9000000.0
2008-09-01 12:13:00,5.0791,5.08007,5.07873,5.0796,13000000.0
2008-09-01 12:14:00,5.07918,5.08053,5.07809,5.07961,15000000.0
2008-09-01 12:15:00,5.07986,5.08084,5.07916,5.07949,14000000.0
2008-09-01 12:16:00,5.07999,5.08106,5.07918,5.08093,16000000.0
2008-09-01 12:17:00,5.07979,5.08029,5.07919,5.07963,13000000.0
2008-09-01 12:18:00,5.07938,5.08083,5.07915,5.08083,9000000.0
2008-09-01 12:19:00,5.07987,5.08022,5.07908,5.07943,10000000.0
2008-09-01 12:20:00,5.08033,5.08044,5.07941,5.08022,7000000.0
2008-09-01 12:21:00,5.08025,5.08102,5.07897,5.08102,13000000.0
2008-09-01 12:22:00,5.08106,5.08106,5.07902,5.08067,10000000.0
2008-09-01 12:23:00,5.08077,5.08086,5.07953,5.07974,10000000.0
2008-09-01 12:24:00,5.08037,5.0805,5.07965,5.07983,12000000.0
2008-09-01 12:25:00,5.0801,5.0801,5.07893,5.07913,12000000.0
2008-09-01 12:26:00,5.07984,5.0809,5.07918,5.08049,20000000.0
2008-09-01 12:27:00,5.07989,5.08022,5.07887,5.08013,12000000.0
2008-09-01 12:28:00,5.07933,5.07993,5.07844,5.0797,14000000.0
2008-09-01 12:29:00,5.07878,5.08044,5.07878,5.08032,10000000.0
2008-09-01 12:30:00,5.0794,5.08004,5.07852,5.07868,19000000.0
2008-09-01 12:31:00,5.07903,5.08017,5.0787,5.08017,11000000.0
2008-09-01 12:32:00,5.08062,5.08071,5.07953,5.08032,10000000.0
2008-09-01 12:33:00,5.08098,5.08098,5.07922,5.07998,15000000.0
2008-09-01 12:34:00,5.08119,5.08166,5.07999,5.08115,16000000.0
2008-09-01 12:35:00,5.08008,5.08143,5.07987,5.08077,10000000.0
2008-09-01 12:36:00,5.08203,5.08315,5.08152,5.08315,11000000.0
2008-09-01 12:37:00,5.08263,5.08336,5.08231,5.08336,10000000.0
2008-09-01 12:38:00,5.08257,5.08358,5.08203,5.08322,14000000.0
2008-09-01 12:39:00,5.08245,5.0831,5.08182,5.08241,14000000.0
2008-09-01 12:40:00,5.08362,5.08372,5.0823,5.08372,11000000.0
2008-09-01 12:41:00,5.08415,5.08482,5.08343,5.08425,12000000.0
2008-09-01 12:42:00,5.08577,5.08621,5.08428,5.08553,14000000.0
2008-09-01 12:43:00,5.08617,5.08617,5.08444,5.08444,15000000.0
2008-09-01 12:44:00,5.08403,5.08589,5.08403,5.0857,16000000.0
2008-09-01 12:45:00,5.08487,5.08606,5.08487,5.08575,10000000.0
2008-09-01 12:46:00,5.08678,5.08716,5.08562,5.08646,12000000.0
2008-09-01 12:47:00,5.0876,5.08882,5.0864,5.08733,13000000.0
2008-09-01 12:48:00,5.08807,5.08827,5.08664,5.08827,12000000.0
2008-09-01 12:49:00,5.08723,5.08838,5.08656,5.08838,14000000.0
2008-09-01 12:50:00,5.08699,5.08737,5.08636,5.08681,9000000.0
2008-09-01 12:51:00,5.08828,5.08849,5.08694,5.08773,10000000.0
2008-09-01 12:52:00,5.08887,5.08921,5.08794,5.08812,22000000.0
2008-09-01 12:53:00,5.08913,5.09208,5.08913,5.09069,14000000.0
2008-09-01 12:54:00,5.0927,5.09369,5.09167,5.092,13000000.0
2008-09-01 12:55:00,5.09191,5.09191,5.08917,5.09062,21000000.0
2008-09-01 12:56:00,5.0901,5.09236,5.0901,5.09151,18000000.0
2008-09-01 12:57:00,5.0921,5.09489,5.0921,5.09425,7000000.0
2008-09-01 12:58:00,5.09437,5.09437,5.09271,5.09271,12000000.0
2008-09-01 12:59:00,5.093,5.09474,5.09285,5.09343,18000000.0
2008-09-01 13:00:00,5.0958,5.0968,5.09381,5.09599,14000000.0
2008-09-01 13:01:00,5.09651,5.09651,5.09451,5.09561,11000000.0
2008-09-01 13:02:00,5.0952,5.09866,5.0949,5.09682,15000000.0
2008-09-01 13:03:00,5.09732,5.09875,5.09604,5.09716,15000000.0
2008-09-01 13:04:00,5.09636,5.09701,5.09512,5.09544,16000000.0
2008-09-01 13:05:00,5.09511,5.0966,5.09511,5.09621,9000000.0
2008-09-01 13:06:00,5.09568,5.09603,5.09492,5.09528,13000000.0
2008-09-01 13:07:00,5.0943,5.09515,5.09344,5.09478,13000000.0
2008-09-01 13:08:00,5.09373,5.09475,5.09367,5.09403,10000000.0
2008-09-01 13:09:00,5.0953,5.0953,5.09295,5.09472,15000000.0
2008-09-01 13:10:00,5.09421,5.09553,5.09353,5.09488,12000000.0
2008-09-01 13:11:00,5.09462,5.09543,5.09276,5.09404,12000000.0
2008-09-01 13:12:00,5.09385,5.09498,5.09279,5.09462,12000000.0
2008-09-01 13:13:00,5.09444,5.095,5.09379,5.09403,11000000.0
2008-09-01 13:14:00,5.09447,5.09496,5.09392,5.09394,9000000.0
2008-09-01 13:15:00,5.09449,5.09571,5.09383,5.09571,15000000.0
2008-09-01 13:16:00,5.09544,5.0968,5.09445,5.0968,15000000.0
2008-09-01 13:17:00,5.09691,5.09725,5.09578,5.09614,17000000.0
2008-09-01 13:18:00,5.09591,5.09671,5.09511,5.09658,15000000.0
2008-09-01 13:19:00,5.09591,5.09622,5.0943,5.09442,15000000.0
2008-09-01 13:20:00,5.09437,5.09602,5.09411,5.09421,19000000.0
2008-09-01 13:21:00,5.09523,5.09558,5.09443,5.09519,10000000.0
2008-09-01 13:22:00,5.09492,5.09647,5.09453,5.09647,8000000.0
2008-09-01 13:23:00,5.09542,5.09553,5.09268,5.09316,15000000.0
2008-09-01 13:24:00,5.09222,5.09541,5.09176,5.09541,11000000.0
2008-09-01 13:25:00,5.09568,5.09583,5.09441,5.09519,9000000.0
2008-09-01 13:26:00,5.09472,5.09615,5.09423,5.09615,8000000.0
2008-09-01 13:27:00,5.09566,5.09629,5.09469,5.09613,15000000.0
2008-09-01 13:28:00,5.09569,5.09647,5.09387,5.09555,17000000.0
2008-09-01 13:29:00,5.0954,5.09646,5.09472,5.09472,11000000.0
2008-09-01 13:30:00,5.09541,5.09652,5.09429,5.09487,21000000.0
2008-09-01 13:31:00,5.09571,5.09574,5.09417,5.09417,11000000.0
2008-09-01 13:32:00,5.09415,5.09492,5.09363,5.0945,10000000.0
2008-09-01 13:33:00,5.09368,5.09491,5.09317,5.09491,8000000.0
2008-09-01 13:34:00,5.09381,5.09447,5.09277,5.09375,15000000.0
2008-09-01 13:35:00,5.09434,5.09434,5.093,5.09311,13000000.0
2008-09-01 13:36:00,5.09315,5.09371,5.09242,5.09371,11000000.0
2008-09-01 13:37:00,5.09201,5.09364,5.09201,5.09256,8000000.0
2008-09-01 13:38:00,5.09217,5.09318,5.09173,5.09264,13000000.0
2008-09-01 13:39:00,5.09302,5.0932,5.09203,5.09307,7000000.0
2008-09-01 13:40:00,5.09253,5.09296,5.09178,5.09181,12000000.0
2008-09-01 13:41:00,5.09182,5.09413,5.09163,5.09344,15000000.0
2008-09-01 13:42:00,5.09281,5.09325,5.09172,5.09246,22000000.0
2008-09-01 13:43:00,5.09253,5.09355,5.09194,5.09194,13000000.0
2008-09-01 13:44:00,5.09307,5.09396,5.09192,5.09291,14000000.0
2008-09-01 13:45:00,5.09371,5.09423,5.09299,5.09422,7000000.0
2008-09-01 13:46:00,5.09405,5.09405,5.09279,5.09389,11000000.0
2008-09-01 13:47:00,5.09271,5.09379,5.09221,5.09258,11000000.0
2008-09-01 13:48:00,5.09382,5.09392,5.09227,5.09354,14000000.0
2008-09-01 13:49:00,5.09365,5.09478,5.09305,5.09353,13000000.0
2008-09-01 13:50:00,5.09486,5.09528,5.09337,5.09451,12000000.0
2008-09-01 13:51:00,5.09431,5.09513,5.09364,5.09364,11000000.0
2008-09-01 13:52:00,5.09281,5.09431,5.09281,5.09385,9000000.0
2008-09-01 13:53:00,5.09514,5.09558,5.094,5.09464,11000000.0
2008-09-01 13:54:00,5.09558,5.09558,5.09342,5.09408,17000000.0
2008-09-01 13:55:00,5.09414,5.09488,5.09292,5.09328,22000000.0
2008-09-01 13:56:00,5.09378,5.09448,5.0932,5.09431,13000000.0
2008-09-01 13:57:00,5.09358,5.09438,5.0927,5.0927,19000000.0
2008-09-01 13:58:00,5.0935,5.09413,5.09251,5.09251,11000000.0
2008-09-01 13:59:00,5.093,5.09408,5.09274,5.09371,7000000.0
2008-09-01 14:00:00,5.09328,5.09399,5.09301,5.09327,9000000.0
2008-09-01 14:01:00,5.09388,5.09388,5.09259,5.09329,7000000.0
2008-09-01 14:02:00,5.09238,5.09353,5.09219,5.09349,13000000.0
2008-09-01 14:03:00,5.09329,5.09379,5.09202,5.09202,17000000.0
2008-09-01 14:04:00,5.09274,5.09333,5.09213,5.09241,13000000.0
2008-09-01 14:05:00,5.09302,5.09302,5.09133,5.09133,8000000.0
2008-09-01 14:06:00,5.09002,5.09095,5.08968,5.08968,10000000.0
2008-09-01 14:07:00,5.08978,5.09061,5.08961,5.08961,10000000.0
2008-09-01 14:08:00,5.09163,5.09194,5.0904,5.09139,14000000.0
2008-09-01 14:09:00,5.09244,5.09244,5.09057,5.09187,16000000.0
2008-09-01 14:10:00,5.09216,5.09216,5.09054,5.09064,12000000.0
2008-09-01 14:11:00,5.09099,5.09155,5.09011,5.09055,14000000.0
2008-09-01 14:12:00,5.09045,5.09189,5.09012,5.09013,13000000.0
2008-09-01 14:13:00,5.09204,5.09265,5.09142,5.09166,11000000.0
2008-09-01 14:14:00,5.09186,5.09379,5.09121,5.09359,14000000.0
2008-09-01 14:15:00,5.09307,5.09445,5.09278,5.09381,11000000.0
2008-09-01 14:16:00,5.09384,5.09468,5.09336,5.09399,11000000.0
2008-09-01 14:17:00,5.09412,5.09516,5.09345,5.09513,14000000.0
2008-09-01 14:18:00,5.09506,5.09518,5.09354,5.09354,11000000.0
2008-09-01 14:19:00,5.09315,5.09416,5.09242,5.09402,8000000.0
2008-09-01 14:20:00,5.09356,5.09441,5.09313,5.09323,10000000.0
2008-09-01 14:21:00,5.09347,5.09419,5.09297,5.09342,14000000.0
2008-09-01 14:22:00,5.0929,5.09441,5.09257,5.09282,17000000.0
2008-09-01 14:23:00,5.09399,5.09445,5.09326,5.09367,8000000.0
2008-09-01 14:24:00,5.0931,5.09498,5.0931,5.09446,16000000.0
2008-09-01 14:25:00,5.09444,5.09521,5.09344,5.09416,11000000.0
2008-09-01 14:26:00,5.09489,5.0954,5.09377,5.09448,14000000.0
2008-09-01 14:27:00,5.094,5.09579,5.09391,5.09571,8000000.0
2008-09-01 14:28:00,5.09482,5.09516,5.09413,5.09476,11000000.0
2008-09-01 14:29:00,5.09572,5.09594,5.09391,5.09396,11000000.0
2008-09-01 14:30:00,5.09543,5.096,5.0943,5.0943,14000000.0
2008-09-01 14:31:00,5.09562,5.09562,5.0933,5.09431,15000000.0
2008-09-01 14:32:00,5.09398,5.09555,5.09337,5.09337,9000000.0
2008-09-01 14:33:00,5.09425,5.09465,5.09199,5.09199,12000000.0
2008-09-01 14:34:00,5.09399,5.09457,5.09272,5.09457,12000000.0
2008-09-01 14:35:00,5.09468,5.09468,5.09265,5.09323,18000000.0
2008-09-01 14:36:00,5.09393,5.09406,5.09266,5.0928,12000000.0
2008-09-01 14:37:00,5.09441,5.095,5.09308,5.09474,12000000.0
2008-09-01 14:38:00,5.09437,5.09514,5.09334,5.09334,24000000.0
2008-09-01 14:39:00,5.09341,5.09493,5.09341,5.0939,12000000.0
2008-09-01 14:40:00,5.09391,5.09488,5.09342,5.09431,15000000.0
2008-09-01 14:41:00,5.09548,5.09596,5.09399,5.09552,17000000.0
2008-09-01 14:42:00,5.09592,5.09592,5.09418,5.09478,15000000.0
2008-09-01 14:43:00,5.09527,5.09527,5.09392,5.09431,9000000.0
2008-09-01 14:44:00,5.09579,5.09632,5.09475,5.09572,7000000.0
2008-09-01 14:45:00,5.09588,5.09674,5.0948,5.09573,17000000.0
2008-09-01 14:46:00,5.09725,5.09791,5.09576,5.09791,14000000.0
2008-09-01 14:47:00,5.09767,5.09767,5.09614,5.09693,16000000.0
2008-09-01 14:48:00,5.09797,5.09799,5.09646,5.09708,12000000.0
2008-09-01 14:49:00,5.09616,5.09779,5.09513,5.09513,20000000.0
2008-09-01 14:50:00,5.09637,5.0966,5.09486,5.09654,12000000.0
2008-09-01 14:51:00,5.09559,5.09703,5.09559,5.09689,12000000.0
2008-09-01 14:52:00,5.09612,5.0968,5.0948,5.09603,22000000.0
2008-09-01 14:53:00,5.09623,5.09735,5.09558,5.09666,17000000.0
2008-09-01 14:54:00,5.0963,5.09726,5.09528,5.0967,14000000.0
2008-09-01 14:55:00,5.09685,5.09749,5.09509,5.09509,20000000.0
2008-09-01 14:56:00,5.09706,5.09728,5.09562,5.09703,22000000.0
2008-09-01 14:57:00,5.09758,5.09758,5.09575,5.09624,10000000.0
2008-09-01 14:58:00,5.09649,5.09715,5.0957,5.09666,17000000.0
2008-09-01 14:59:00,5.09527,5.09714,5.09522,5.09659,12000000.0
2008-09-01 15:00:00,5.09709,5.09713,5.09505,5.09609,14000000.0
2008-09-01 15:01:00,5.09627,5.09739,5.09547,5.09547,16000000.0
2008-09-01 15:02:00,5.09726,5.09726,5.09511,5.09609,13000000.0
2008-09-01 15:03:00,5.09576,5.0965,5.0953,5.09626,7000000.0
2008-09-01 15:04:00,5.09639,5.09641,5.0945,5.09641,12000000.0
2008-09-01 15:05:00,5.09453,5.09733,5.09453,5.0972,20000000.0
2008-09-01 15:06:00,5.09661,5.09722,5.09592,5.09592,9000000.0
2008-09-01 15:07:00,5.09626,5.09743,5.09576,5.09738,9000000.0
2008-09-01 15:08:00,5.09656,5.09869,5.09609,5.09836,14000000.0
2008-09-01 15:09:00,5.09741,5.0984,5.09676,5.09832,14000000.0
2008-09-01 15:10:00,5.09744,5.09955,5.09713,5.09744,15000000.0
2008-09-01 15:11:00,5.09897,5.09897,5.09682,5.09682,10000000.0
2008-09-01 15:12:00,5.09875,5.09875,5.09725,5.09752,10000000.0
2008-09-01 15:13:00,5.09744,5.09907,5.09744,5.09875,20000000.0
2008-09-01 15:14:00,5.09892,5.10001,5.09828,5.10001,10000000.0
2008-09-01 15:15:00,5.10018,5.10193,5.09871,5.10193,13000000.0
2008-09-01 15:16:00,5.10045,5.10193,5.10017,5.10193,11000000.0
2008-09-01 15:17:00,5.1013,5.10185,5.09957,5.09986,17000000.0
2008-09-01 15:18:00,5.10032,5.10041,5.09929,5.09973,11000000.0
2008-09-01 15:19:00,5.10055,5.10055,5.09874,5.10032,18000000.0
2008-09-01 15:20:00,5.1,5.10009,5.09814,5.09946,14000000.0
2008-09-01 15:21:00,5.09935,5.10009,5.09804,5.0989,15000000.0
2008-09-01 15:22:00,5.09862,5.0991,5.09805,5.0991,8000000.0
2008-09-01 15:23:00,5.09805,5.09916,5.09784,5.09797,15000000.0
2008-09-01 15:24:00,5.09725,5.09878,5.09715,5.09878,12000000.0
2008-09-01 15:25:00,5.0988,5.0988,5.09649,5.09649,12000000.0
2008-09-01 15:26:00,5.09787,5.09851,5.09693,5.09749,15000000.0
2008-09-01 15:27:00,5.09808,5.09808,5.09627,5.09674,12000000.0
2008-09-01 15:28:00,5.09657,5.09657,5.09421,5.09617,12000000.0
2008-09-01 15:29:00,5.09396,5.09584,5.09386,5.09498,10000000.0
2008-09-01 15:30:00,5.09443,5.09493,5.09348,5.0941,12000000.0
2008-09-01 15:31:00,5.09507,5.09614,5.09465,5.09511,19000000.0
2008-09-01 15:32:00,5.09423,5.0959,5.09407,5.09551,7000000.0
2008-09-01 15:33:00,5.09554,5.09587,5.09462,5.09517,7000000.0
2008-09-01 15:34:00,5.09572,5.09642,5.09389,5.09509,12000000.0
2008-09-01 15:35:00,5.09449,5.09509,5.09318,5.09509,17000000.0
2008-09-01 15:36:00,5.09301,5.09522,5.093,5.09514,11000000.0
2008-09-01 15:37:00,5.09476,5.0956,5.09441,5.09537,14000000.0
2008-09-01 15:38:00,5.09411,5.09645,5.09411,5.09558,20000000.0
2008-09-01 15:39:00,5.09556,5.09608,5.09492,5.09559,8000000.0
2008-09-01 15:40:00,5.09475,5.09698,5.09475,5.09697,11000000.0
2008-09-01 15:41:00,5.09702,5.09733,5.09593,5.09597,10000000.0
2008-09-01 15:42:00,5.09776,5.09827,5.09599,5.09771,13000000.0
2008-09-01 15:43:00,5.0974,5.09843,5.09688,5.09788,14000000.0
2008-09-01 15:44:00,5.09821,5.09948,5.0977,5.09935,8000000.0
2008-09-01 15:45:00,5.0981,5.09964,5.0981,5.09962,10000000.0
2008-09-01 15:46:00,5.09793,5.09939,5.09783,5.09896,12000000.0
2008-09-01 15:47:00,5.09858,5.09892,5.09631,5.09804,18000000.0
2008-09-01 15:48:00,5.09861,5.09895,5.09634,5.09801,9000000.0
2008-09-01 15:49:00,5.09797,5.09845,5.09566,5.09734,14000000.0
2008-09-01 15:50:00,5.09709,5.09796,5.09551,5.09551,18000000.0
2008-09-01 15:51:00,5.09586,5.09696,5.09533,5.09663,8000000.0
2008-09-01 15:52:00,5.09713,5.09814,5.0964,5.09814,11000000.0
2008-09-01 15:53:00,5.09775,5.09947,5.09741,5.09947,15000000.0
2008-09-01 15:54:00,5.09826,5.09992,5.09826,5.09918,9000000.0
2008-09-01 15:55:00,5.09844,5.10061,5.09844,5.10035,9000000.0
2008-09-01 15:56:00,5.09878,5.10035,5.0987,5.0987,11000000.0
2008-09-01 15:57:00,5.10043,5.10043,5.0991,5.09965,15000000.0
2008-09-01 15:58:00,5.10031,5.10032,5.09887,5.10017,13000000.0
2008-09-01 15:59:00,5.09812,5.10015,5.09793,5.09813,15000000.0
2008-09-01 16:00:00,5.09892,5.0993,5.09827,5.0989,11000000.0
2008-09-01 16:01:00,5.09903,5.09986,5.09833,5.09986,14000000.0
2008-09-01 16:02:00,5.09805,5.10025,5.09801,5.09949,11000000.0
2008-09-01 16:03:00,5.09948,5.09948,5.09842,5.09849,8000000.0
2008-09-01 16:04:00,5.09771,5.09874,5.09724,5.09845,8000000.0
2008-09-01 16:05:00,5.09679,5.09801,5.09648,5.09648,8000000.0
2008-09-01 16:06:00,5.09642,5.09858,5.09642,5.09701,16000000.0
2008-09-01 16:07:00,5.09833,5.09989,5.09743,5.09835,18000000.0
2008-09-01 16:08:00,5.09719,5.09789,5.09626,5.09753,14000000.0
2008-09-01 16:09:00,5.09703,5.09847,5.09675,5.09847,12000000.0
2008-09-01 16:10:00,5.09789,5.09903,5.09746,5.099,10000000.0
2008-09-01 16:11:00,5.0988,5.09947,5.09792,5.09868,13000000.0
2008-09-01 16:12:00,5.09929,5.09951,5.09772,5.09889,16000000.0
2008-09-01 16:13:00,5.09827,5.09957,5.0982,5.09907,7000000.0
2008-09-01 16:14:00,5.10021,5.10132,5.09934,5.101,16000000.0
2008-09-01 16:15:00,5.10247,5.10354,5.1011,5.10335,15000000.0
2008-09-01 16:16:00,5.10231,5.1044,5.10188,5.10333,17000000.0
2008-09-01 16:17:00,5.10342,5.10425,5.10275,5.10362,10000000.0
2008-09-01 16:18:00,5.10451,5.10529,5.10417,5.10447,10000000.0
2008-09-01 16:19:00,5.10366,5.10611,5.10366,5.1052,12000000.0
2008-09-01 16:20:00,5.10561,5.10618,5.10507,5.10598,11000000.0
2008-09-01 16:21:00,5.10595,5.1069,5.10515,5.10606,8000000.0
2008-09-01 16:22:00,5.10603,5.10638,5.10463,5.1054,16000000.0
2008-09-01 16:23:00,5.1058,5.10603,5.10387,5.10603,11000000.0
2008-09-01 16:24:00,5.10416,5.10571,5.10378,5.10531,14000000.0
2008-09-01 16:25:00,5.10445,5.10507,5.10367,5.10454,13000000.0
2008-09-01 16:26:00,5.10457,5.10522,5.10355,5.10459,16000000.0
2008-09-01 16:27:00,5.10495,5.10705,5.10495,5.10579,20000000.0
2008-09-01 16:28:00,5.1057,5.10693,5.10542,5.10657,12000000.0
2008-09-01 16:29:00,5.10666,5.10736,5.10556,5.10736,13000000.0
2008-09-01 16:30:00,5.10671,5.10753,5.1057,5.1057,17000000.0
2008-09-01 16:31:00,5.10725,5.10725,5.10559,5.10633,13000000.0
2008-09-01 16:32:00,5.10616,5.10635,5.10489,5.10575,10000000.0
2008-09-01 16:33:00,5.10528,5.1059,5.10351,5.1057,15000000.0
2008-09-01 16:34:00,5.10398,5.10426,5.1033,5.10357,9000000.0
2008-09-01 16:35:00,5.10382,5.10464,5.10329,5.10394,18000000.0
2008-09-01 16:36:00,5.10437,5.10471,5.10344,5.10384,8000000.0
2008-09-01 16:37:00,5.10427,5.10474,5.10263,5.1044,22000000.0
2008-09-01 16:38:00,5.10434,5.10434,5.1022,5.10319,14000000.0
2008-09-01 16:39:00,5.10281,5.10385,5.10156,5.10172,14000000.0
2008-09-01 16:40:00,5.10389,5.10389,5.10193,5.10213,17000000.0
2008-09-01 16:41:00,5.10273,5.10356,5.10245,5.10293,9000000.0
2008-09-01 16:42:00,5.10291,5.10405,5.10261,5.10311,13000000.0
2008-09-01 16:43:00,5.10228,5.10327,5.10227,5.10232,13000000.0
2008-09-01 16:44:00,5.10376,5.10376,5.102,5.102,11000000.0
2008-09-01 16:45:00,5.10269,5.10351,5.10218,5.10242,18000000.0
2008-09-01 16:46:00,5.10252,5.1032,5.10176,5.10185,11000000.0
2008-09-01 16:47:00,5.10236,5.10314,5.10124,5.10314,15000000.0
2008-09-01 16:48:00,5.10177,5.10257,5.10135,5.10171,7000000.0
2008-09-01 16:49:00,5.10288,5.10352,5.10186,5.10309,16000000.0
2008-09-01 16:50:00,5.10225,5.10364,5.10192,5.10342,9000000.0
2008-09-01 16:51:00,5.10274,5.10399,5.10212,5.1022,22000000.0
2008-09-01 16:52:00,5.10327,5.10334,5.10223,5.10223,11000000.0
2008-09-01 16:53:00,5.10264,5.10392,5.10164,5.10372,12000000.0
2008-09-01 16:54:00,5.1026,5.10344,5.10147,5.10344,17000000.0
2008-09-01 16:55:00,5.10349,5.10451,5.10302,5.10413,15000000.0
2008-09-01 16:56:00,5.10349,5.1055,5.10314,5.1055,11000000.0
2008-09-01 16:57:00,5.10385,5.1058,5.10385,5.1055,8000000.0
2008-09-01 16:58:00,5.10515,5.10677,5.10504,5.10677,12000000.0
2008-09-01 16:59:00,5.10567,5.10658,5.10433,5.10561,15000000.0
2008-09-01 17:00:00,5.10426,5.10483,5.10398,5.10471,10000000.0
2008-09-01 17:01:00,5.10508,5.1055,5.10404,5.10502,10000000.0
2008-09-01 17:02:00,5.10646,5.10661,5.10457,5.10496,8000000.0
2008-09-01 17:03:00,5.10595,5.10642,5.10508,5.10561,11000000.0
2008-09-01 17:04:00,5.10597,5.10612,5.10475,5.10475,10000000.0
2008-09-01 17:05:00,5.10535,5.10588,5.10415,5.10588,18000000.0
2008-09-01 17:06:00,5.10547,5.10547,5.10448,5.1053,9000000.0
2008-09-01 17:07:00,5.10535,5.10535,5.10374,5.10515,20000000.0
2008-09-01 17:08:00,5.10435,5.10518,5.10319,5.10518,11000000.0
2008-09-01 17:09:00,5.10516,5.10516,5.10255,5.10255,14000000.0
2008-09-01 17:10:00,5.10316,5.10481,5.10287,5.10345,10000000.0
2008-09-01 17:11:00,5.10441,5.10441,5.10301,5.1043,12000000.0
2008-09-01 17:12:00,5.10349,5.10428,5.10294,5.10294,7000000.0
2008-09-01 17:13:00,5.10331,5.10484,5.10326,5.10373,13000000.0
2008-09-01 17:14:00,5.10422,5.10465,5.10334,5.10377,13000000.0
2008-09-01 17:15:00,5.10462,5.10462,5.10221,5.10322,12000000.0
2008-09-01 17:16:00,5.10309,5.10311,5.10121,5.10148,13000000.0
2008-09-01 17:17:00,5.10193,5.10231,5.10053,5.10192,12000000.0
2008-09-01 17:18:00,5.10284,5.10345,5.10186,5.10308,15000000.0
2008-09-01 17:19:00,5.10288,5.10323,5.10173,5.10198,10000000.0
2008-09-01 17:20:00,5.10295,5.10328,5.10131,5.10173,13000000.0
2008-09-01 17:21:00,5.10182,5.10224,5.10117,5.10138,17000000.0
2008-09-01 17:22:00,5.10194,5.10288,5.10153,5.10288,15000000.0
2008-09-01 17:23:00,5.10192,5.10192,5.09968,5.10023,10000000.0
2008-09-01 17:24:00,5.09983,5.09983,5.0964,5.09763,17000000.0
2008-09-01 17:25:00,5.09599,5.0979,5.09599,5.09702,11000000.0
2008-09-01 17:26:00,5.09659,5.09669,5.09465,5.09555,12000000.0
2008-09-01 17:27:00,5.09531,5.09612,5.09504,5.09603,9000000.0
2008-09-01 17:28:00,5.0964,5.09705,5.09504,5.09545,16000000.0
2008-09-01 17:29:00,5.09563,5.09636,5.0952,5.09578,9000000.0
2008-09-01 17:30:00,5.09436,5.09583,5.09403,5.09434,11000000.0
2008-09-01 17:31:00,5.09428,5.09438,5.0923,5.09294,13000000.0
2008-09-01 17:32:00,5.09364,5.09556,5.09294,5.09407,13000000.0
2008-09-01 17:33:00,5.09463,5.09605,5.09427,5.09454,11000000.0
2008-09-01 17:34:00,5.09402,5.09506,5.09386,5.09506,12000000.0
2008-09-01 17:35:00,5.09394,5.09513,5.09359,5.09359,13000000.0
2008-09-01 17:36:00,5.09567,5.09575,5.09422,5.09493,14000000.0
2008-09-01 17:37:00,5.09536,5.09559,5.0943,5.0943,10000000.0
2008-09-01 17:38:00,5.0947,5.09614,5.09432,5.09612,7000000.0
2008-09-01 17:39:00,5.09426,5.0956,5.09387,5.09496,16000000.0
2008-09-01 17:40:00,5.09402,5.09553,5.09402,5.09526,17000000.0
2008-09-01 17:41:00,5.0958,5.0958,5.09361,5.0945,16000000.0
2008-09-01 17:42:00,5.09402,5.09517,5.0939,5.09516,16000000.0
2008-09-01 17:43:00,5.09446,5.09509,5.09372,5.09449,17000000.0
2008-09-01 17:44:00,5.09546,5.09552,5.09411,5.09443,8000000.0
2008-09-01 17:45:00,5.095,5.095,5.09399,5.09463,11000000.0
2008-09-01 17:46:00,5.09534,5.09568,5.09463,5.09463,9000000.0
2008-09-01 17:47:00,5.09614,5.09697,5.09483,5.09622,19000000.0
2008-09-01 17:48:00,5.09635,5.09789,5.09635,5.09741,16000000.0
2008-09-01 17:49:00,5.09699,5.0976,5.09631,5.09681,15000000.0
2008-09-01 17:50:00,5.09724,5.09743,5.09616,5.09678,11000000.0
2008-09-01 17:51:00,5.096,5.0972,5.09572,5.09649,9000000.0
2008-09-01 17:52:00,5.09622,5.09732,5.09598,5.09702,11000000.0
2008-09-01 17:53:00,5.0975,5.09796,5.0965,5.0967,9000000.0
2008-09-01 17:54:00,5.09896,5.09906,5.09727,5.09814,10000000.0
2008-09-01 17:55:00,5.09891,5.09891,5.09746,5.09746,10000000.0
2008-09-01 17:56:00,5.09814,5.09887,5.098,5.09852,16000000.0
2008-09-01 17:57:00,5.09821,5.09857,5.09749,5.09857,14000000.0
2008-09-01 17:58:00,5.09862,5.10005,5.09785,5.09828,24000000.0
2008-09-01 17:59:00,5.09861,5.10027,5.09815,5.10027,11000000.0
2008-09-01 18:00:00,5.10007,5.10082,5.09931,5.10033,10000000.0
2008-09-01 18:01:00,5.09979,5.09979,5.09715,5.09932,14000000.0
2008-09-01 18:02:00,5.09831,5.09857,5.09706,5.09857,12000000.0
2008-09-01 18:03:00,5.09802,5.09818,5.09679,5.09818,17000000.0
2008-09-01 18:04:00,5.09807,5.09908,5.09736,5.09765,15000000.0
2008-09-01 18:05:00,5.09911,5.10008,5.09827,5.0992,15000000.0
2008-09-01 18:06:00,5.09952,5.09952,5.09798,5.09862,15000000.0
2008-09-01 18:07:00,5.09871,5.09952,5.09832,5.09839,16000000.0
2008-09-01 18:08:00,5.09961,5.09961,5.09855,5.0987,16000000.0
2008-09-01 18:09:00,5.0999,5.10081,5.09884,5.10081,12000000.0
2008-09-01 18:10:00,5.10036,5.10109,5.09892,5.09892,17000000.0
2008-09-01 18:11:00,5.10049,5.10058,5.09905,5.09926,16000000.0
2008-09-01 18:12:00,5.09904,5.10051,5.09885,5.09941,13000000.0
2008-09-01 18:13:00,5.09963,5.1001,5.09905,5.09977,17000000.0
2008-09-01 18:14:00,5.09945,5.10027,5.09898,5.09936,13000000.0
2008-09-01 18:15:00,5.09889,5.10004,5.09839,5.09909,13000000.0
2008-09-01 18:16:00,5.0992,5.10006,5.09855,5.09994,15000000.0
2008-09-01 18:17:00,5.1,5.10039,5.0992,5.09997,16000000.0
2008-09-01 18:18:00,5.09984,5.10121,5.09948,5.09948,18000000.0
2008-09-01 18:19:00,5.10059,5.10059,5.09909,5.10057,12000000.0
2008-09-01 18:20:00,5.09987,5.10094,5.09879,5.09966,16000000.0
2008-09-01 18:21:00,5.10042,5.10042,5.09916,5.09957,19000000.0
2008-09-01 18:22:00,5.09987,5.10062,5.0988,5.10001,20000000.0
2008-09-01 18:23:00,5.10118,5.10154,5.09915,5.09915,16000000.0
2008-09-01 18:24:00,5.09938,5.1006,5.09912,5.09952,14000000.0
2008-09-01 18:25:00,5.09958,5.10068,5.09958,5.1003,18000000.0
2008-09-01 18:26:00,5.10004,5.10043,5.09952,5.09994,9000000.0
2008-09-01 18:27:00,5.09969,5.10029,5.09902,5.10019,16000000.0
2008-09-01 18:28:00,5.09952,5.09994,5.0992,5.09981,11000000.0
2008-09-01 18:29:00,5.10037,5.10049,5.09898,5.1004,15000000.0
2008-09-01 18:30:00,5.09991,5.09993,5.09843,5.09843,14000000.0
2008-09-01 18:31:00,5.0995,5.10036,5.09842,5.0996,19000000.0
2008-09-01 18:32:00,5.10111,5.10112,5.0999,5.1006,13000000.0
2008-09-01 18:33:00,5.10058,5.10113,5.09964,5.10082,13000000.0
2008-09-01 18:34:00,5.10129,5.10174,5.10056,5.10069,9000000.0
2008-09-01 18:35:00,5.10113,5.10206,5.10046,5.10046,14000000.0
2008-09-01 18:36:00,5.10132,5.10181,5.09996,5.10104,12000000.0
2008-09-01 18:37:00,5.10111,5.10176,5.10047,5.10176,13000000.0
2008-09-01 18:38:00,5.10125,5.10207,5.10064,5.10186,17000000.0
2008-09-01 18:39:00,5.10144,5.10219,5.10056,5.10085,18000000.0
2008-09-01 18:40:00,5.10048,5.10248,5.10048,5.10061,14000000.0
2008-09-01 18:41:00,5.10238,5.10238,5.10059,5.10192,18000000.0
2008-09-01 18:42:00,5.10129,5.10205,5.10075,5.10093,14000000.0
2008-09-01 18:43:00,5.10228,5.103,5.10138,5.10281,14000000.0
2008-09-01 18:44:00,5.10256,5.10382,5.10163,5.10382,12000000.0
2008-09-01 18:45:00,5.10336,5.10381,5.10243,5.10243,17000000.0
2008-09-01 18:46:00,5.10394,5.104,5.10238,5.10302,15000000.0
2008-09-01 18:47:00,5.10372,5.10391,5.10239,5.10391,16000000.0
2008-09-01 18:48:00,5.1024,5.10388,5.10214,5.10244,11000000.0
2008-09-01 18:49:00,5.10368,5.10438,5.10306,5.10315,8000000.0
2008-09-01 18:50:00,5.10287,5.10454,5.10273,5.10313,16000000.0
2008-09-01 18:51:00,5.10302,5.10379,5.10213,5.10285,19000000.0
2008-09-01 18:52:00,5.10372,5.10372,5.10241,5.10299,10000000.0
2008-09-01 18:53:00,5.10302,5.10303,5.10206,5.10206,10000000.0
2008-09-01 18:54:00,5.10242,5.1035,5.10214,5.10337,11000000.0
2008-09-01 18:55:00,5.10242,5.1028,5.10157,5.1027,8000000.0
2008-09-01 18:56:00,5.10259,5.10306,5.10166,5.10256,16000000.0
2008-09-01 18:57:00,5.1021,5.10304,5.10192,5.10299,8000000.0
2008-09-01 18:58:00,5.10195,5.1038,5.10188,5.10223,13000000.0
2008-09-01 18:59:00,5.10237,5.10357,5.10235,5.10259,17000000.0
2008-09-01 19:00:00,5.1033,5.10364,5.10282,5.10327,13000000.0
2008-09-01 19:01:00,5.10344,5.10344,5.10247,5.10247,12000000.0
2008-09-01 19:02:00,5.10201,5.10313,5.10174,5.10174,16000000.0
2008-09-01 19:03:00,5.10261,5.10347,5.10191,5.10295,17000000.0
2008-09-01 19:04:00,5.10252,5.10329,5.10194,5.10296,12000000.0
2008-09-01 19:05:00,5.10334,5.10334,5.102,5.10238,17000000.0
2008-09-01 19:06:00,5.10289,5.10289,5.1013,5.10179,7000000.0
2008-09-01 19:07:00,5.10195,5.10291,5.10161,5.102,20000000.0
2008-09-01 19:08:00,5.10194,5.10233,5.1012,5.1012,21000000.0
2008-09-01 19:09:00,5.10281,5.10281,5.10167,5.1021,16000000.0
2008-09-01 19:10:00,5.10279,5.1029,5.10157,5.10197,14000000.0
2008-09-01 19:11:00,5.10278,5.10278,5.1016,5.10271,12000000.0
2008-09-01 19:12:00,5.10152,5.10162,5.09954,5.10013,18000000.0
2008-09-01 19:13:00,5.10238,5.10257,5.10048,5.10114,14000000.0
2008-09-01 19:14:00,5.10141,5.10171,5.10062,5.10062,18000000.0
2008-09-01 19:15:00,5.10082,5.10157,5.10061,5.10157,9000000.0
2008-09-01 19:16:00,5.10071,5.10184,5.10071,5.1014,12000000.0
2008-09-01 19:17:00,5.10255,5.10255,5.10235,5.10248,14000000.0
2008-09-01 19:18:00,5.10251,5.10303,5.10159,5.10257,16000000.0
2008-09-01 19:19:00,5.10335,5.10335,5.10208,5.1021,7000000.0
2008-09-01 19:20:00,5.10255,5.10259,5.10185,5.10185,8000000.0
2008-09-01 19:21:00,5.10253,5.10268,5.10115,5.10121,18000000.0
2008-09-01 19:22:00,5.10164,5.10267,5.10102,5.10102,9000000.0
2008-09-01 19:23:00,5.10155,5.10274,5.10155,5.10267,10000000.0
2008-09-01 19:24:00,5.10259,5.10265,5.10223,5.10227,11000000.0
2008-09-01 19:25:00,5.10128,5.10216,5.10128,5.10146,17000000.0
2008-09-01 19:26:00,5.10214,5.10363,5.10189,5.10363,11000000.0
2008-09-01 19:27:00,5.10202,5.10242,5.10117,5.10176,13000000.0
2008-09-01 19:28:00,5.10097,5.1014,5.09994,5.09994,10000000.0
2008-09-01 19:29:00,5.10065,5.10123,5.09882,5.09887,11000000.0
2008-09-01 19:30:00,5.09837,5.09948,5.09835,5.09948,12000000.0
2008-09-01 19:31:00,5.09828,5.10013,5.09828,5.09987,8000000.0
2008-09-01 19:32:00,5.09934,5.10037,5.09878,5.1001,11000000.0
2008-09-01 19:33:00,5.09997,5.10102,5.09997,5.10102,13000000.0
2008-09-01 19:34:00,5.10001,5.10069,5.09965,5.09965,12000000.0
2008-09-01 19:35:00,5.10061,5.10061,5.09908,5.1002,13000000.0
2008-09-01 19:36:00,5.09973,5.10161,5.09973,5.10065,12000000.0
2008-09-01 19:37:00,5.10059,5.10196,5.10011,5.10172,8000000.0
2008-09-01 19:38:00,5.1018,5.10185,5.09986,5.10013,20000000.0
2008-09-01 19:39:00,5.10078,5.10078,5.09987,5.09996,11000000.0
2008-09-01 19:40:00,5.09897,5.09939,5.09897,5.09923,11000000.0
2008-09-01 19:41:00,5.1006,5.1006,5.09948,5.09957,9000000.0
2008-09-01 19:42:00,5.09968,5.1007,5.09968,5.10002,10000000.0
2008-09-01 19:43:00,5.10081,5.10081,5.09956,5.10069,14000000.0
2008-09-01 19:44:00,5.09987,5.10098,5.09987,5.10054,15000000.0
2008-09-01 19:45:00,5.1001,5.10074,5.09849,5.09936,12000000.0
2008-09-01 19:46:00,5.09946,5.10037,5.0989,5.0989,11000000.0
2008-09-01 19:47:00,5.09991,5.10012,5.09895,5.09965,10000000.0
2008-09-01 19:48:00,5.09963,5.1004,5.09949,5.0997,9000000.0
2008-09-01 19:49:00,5.09979,5.09994,5.0989,5.0989,16000000.0
2008-09-01 19:50:00,5.09874,5.0997,5.09874,5.09954,10000000.0
2008-09-01 19:51:00,5.10017,5.10017,5.09886,5.09886,11000000.0
2008-09-01 19:52:00,5.09953,5.10003,5.09893,5.10003,19000000.0
2008-09-01 19:53:00,5.10015,5.10015,5.09916,5.09916,19000000.0
2008-09-01 19:54:00,5.09862,5.09931,5.09862,5.0988,14000000.0
2008-09-01 19:55:00,5.1002,5.1005,5.09871,5.09977,16000000.0
2008-09-01 19:56:00,5.10056,5.10056,5.09892,5.09902,12000000.0
2008-09-01 19:57:00,5.0992,5.10012,5.09885,5.0996,14000000.0
2008-09-01 19:58:00,5.09943,5.10053,5.09919,5.09965,13000000.0
2008-09-01 19:59:00,5.09907,5.09999,5.09907,5.09936,10000000.0
2008-09-01 20:00:00,5.10078,5.10114,5.09939,5.10106,15000000.0
2008-09-01 20:01:00,5.10057,5.10057,5.09896,5.09896,14000000.0
2008-09-01 20:02:00,5.10001,5.10055,5.09935,5.09948,8000000.0
2008-09-01 20:03:00,5.09924,5.09982,5.09884,5.09982,13000000.0
2008-09-01 20:04:00,5.0999,5.0999,5.09907,5.09922,12000000.0
2008-09-01 20:05:00,5.09968,5.09968,5.09845,5.09858,11000000.0
2008-09-01 20:06:00,5.09845,5.0994,5.09817,5.09817,10000000.0
2008-09-01 20:07:00,5.09992,5.09992,5.09878,5.09884,13000000.0
2008-09-01 20:08:00,5.09857,5.09971,5.09857,5.09864,16000000.0
2008-09-01 20:09:00,5.09917,5.09986,5.09869,5.09986,17000000.0
2008-09-01 20:10:00,5.09917,5.09974,5.09855,5.09913,10000000.0
2008-09-01 20:11:00,5.09906,5.0995,5.0984,5.0984,13000000.0
2008-09-01 20:12:00,5.09792,5.10021,5.09792,5.09924,15000000.0
2008-09-01 20:13:00,5.09875,5.09982,5.09866,5.09964,13000000.0
2008-09-01 20:14:00,5.0994,5.1007,5.09936,5.09945,8000000.0
2008-09-01 20:15:00,5.10098,5.10098,5.09984,5.10031,10000000.0
2008-09-01 20:16:00,5.10036,5.10041,5.09922,5.09953,14000000.0
2008-09-01 20:17:00,5.09926,5.09994,5.09896,5.09963,13000000.0
2008-09-01 20:18:00,5.09978,5.1001,5.09873,5.09906,7000000.0
2008-09-01 20:19:00,5.09891,5.09913,5.09792,5.09792,11000000.0
2008-09-01 20:20:00,5.09969,5.10025,5.09835,5.099,19000000.0
2008-09-01 20:21:00,5.09861,5.09893,5.09824,5.09872,11000000.0
2008-09-01 20:22:00,5.09813,5.09938,5.09813,5.09918,11000000.0
2008-09-01 20:23:00,5.09909,5.09919,5.09802,5.09904,13000000.0
2008-09-01 20:24:00,5.09911,5.09911,5.09842,5.09854,9000000.0
2008-09-01 20:25:00,5.09864,5.09921,5.09773,5.09867,18000000.0
2008-09-01 20:26:00,5.09932,5.09966,5.09823,5.09878,7000000.0
2008-09-01 20:27:00,5.09883,5.09946,5.09834,5.09895,9000000.0
2008-09-01 20:28:00,5.09842,5.09842,5.09799,5.09834,13000000.0
2008-09-01 20:29:00,5.09933,5.09933,5.09823,5.09878,14000000.0
2008-09-01 20:30:00,5.09931,5.10051,5.09895,5.09919,16000000.0
2008-09-01 20:31:00,5.0991,5.09965,5.09855,5.09891,22000000.0
2008-09-01 20:32:00,5.09909,5.09993,5.09879,5.09932,12000000.0
2008-09-01 20:33:00,5.09933,5.10026,5.09866,5.0993,13000000.0
2008-09-01 20:34:00,5.09952,5.10056,5.09894,5.09894,15000000.0
2008-09-01 20:35:00,5.09901,5.09933,5.0981,5.0981,16000000.0
2008-09-01 20:36:00,5.09934,5.09937,5.09807,5.0989,15000000.0
2008-09-01 20:37:00,5.09811,5.0989,5.09811,5.0989,14000000.0
2008-09-01 20:38:00,5.09831,5.09986,5.09831,5.09986,13000000.0
2008-09-01 20:39:00,5.09807,5.09864,5.09807,5.09863,18000000.0
2008-09-01 20:40:00,5.09891,5.09891,5.0986,5.09862,14000000.0
2008-09-01 20:41:00,5.09897,5.09957,5.09816,5.0986,18000000.0
2008-09-01 20:42:00,5.09868,5.0996,5.09836,5.09949,12000000.0
2008-09-01 20:43:00,5.09821,5.09933,5.09821,5.09931,18000000.0
2008-09-01 20:44:00,5.09955,5.09955,5.09833,5.09839,18000000.0
2008-09-01 20:45:00,5.09919,5.09935,5.09851,5.09898,11000000.0
2008-09-01 20:46:00,5.09872,5.10033,5.09872,5.09973,18000000.0
2008-09-01 20:47:00,5.10027,5.10027,5.09909,5.09931,20000000.0
2008-09-01 20:48:00,5.09988,5.1005,5.09903,5.09934,17000000.0
2008-09-01 20:49:00,5.09962,5.09987,5.09917,5.09943,16000000.0
2008-09-01 20:50:00,5.09908,5.09919,5.09895,5.09916,8000000.0
2008-09-01 20:51:00,5.09951,5.09951,5.09886,5.09905,8000000.0
2008-09-01 20:52:00,5.09877,5.0992,5.09873,5.09914,12000000.0
2008-09-01 20:53:00,5.09889,5.10017,5.09889,5.09965,16000000.0
2008-09-01 20:54:00,5.09884,5.10036,5.09884,5.10025,15000000.0
2008-09-01 20:55:00,5.09973,5.10028,5.09926,5.1,16000000.0
2008-09-01 20:56:00,5.09985,5.10007,5.09895,5.10007,7000000.0
2008-09-01 20:57:00,5.10034,5.10043,5.0988,5.09975,14000000.0
2008-09-01 20:58:00,5.10039,5.10047,5.09953,5.09971,10000000.0
2008-09-01 20:59:00,5.10057,5.10057,5.09893,5.09984,11000000.0
2008-09-01 21:00:00,5.10022,5.10119,5.09925,5.0998,14000000.0
2008-09-01 21:01:00,5.10068,5.10221,5.10005,5.10005,12000000.0
2008-09-01 21:02:00,5.09993,5.10043,5.09939,5.10019,17000000.0
2008-09-01 21:03:00,5.10055,5.10055,5.09977,5.10019,11000000.0
2008-09-01 21:04:00,5.09978,5.10091,5.09956,5.09956,10000000.0
2008-09-01 21:05:00,5.09954,5.10017,5.09954,5.10017,8000000.0
2008-09-01 21:06:00,5.09935,5.09935,5.09915,5.09935,13000000.0
2008-09-01 21:07:00,5.10039,5.10111,5.09993,5.10099,14000000.0
2008-09-01 21:08:00,5.10065,5.10115,5.10022,5.10088,8000000.0
2008-09-01 21:09:00,5.10054,5.10059,5.0996,5.10011,13000000.0
2008-09-01 21:10:00,5.10121,5.1024,5.10105,5.10124,17000000.0
2008-09-01 21:11:00,5.10058,5.10081,5.0998,5.09989,15000000.0
2008-09-01 21:12:00,5.09991,5.10028,5.09991,5.10026,11000000.0
2008-09-01 21:13:00,5.09971,5.10079,5.09971,5.10007,12000000.0
2008-09-01 21:14:00,5.10084,5.10181,5.10032,5.10089,14000000.0
2008-09-01 21:15:00,5.10073,5.10073,5.09983,5.10026,13000000.0
2008-09-01 21:16:00,5.09983,5.1013,5.09983,5.1013,12000000.0
2008-09-01 21:17:00,5.10043,5.10045,5.09988,5.09988,16000000.0
2008-09-01 21:18:00,5.09938,5.10021,5.09938,5.10021,15000000.0
2008-09-01 21:19:00,5.10001,5.10049,5.09941,5.09941,15000000.0
2008-09-01 21:20:00,5.10071,5.10097,5.1001,5.10097,8000000.0
2008-09-01 21:21:00,5.10035,5.10035,5.09901,5.0995,17000000.0
2008-09-01 21:22:00,5.09993,5.10099,5.09958,5.10074,11000000.0
2008-09-01 21:23:00,5.09967,5.09999,5.09852,5.09871,23000000.0
2008-09-01 21:24:00,5.09953,5.09953,5.09838,5.09838,13000000.0
2008-09-01 21:25:00,5.09915,5.09915,5.09895,5.09915,15000000.0
2008-09-01 21:26:00,5.09912,5.09959,5.09899,5.09955,10000000.0
2008-09-01 21:27:00,5.09964,5.09986,5.09886,5.09959,10000000.0
2008-09-01 21:28:00,5.09955,5.09978,5.09855,5.09855,13000000.0
2008-09-01 21:29:00,5.09981,5.09981,5.09864,5.09899,10000000.0
2008-09-01 21:30:00,5.09918,5.09962,5.09784,5.09846,16000000.0
2008-09-01 21:31:00,5.09844,5.09899,5.09743,5.09825,18000000.0
2008-09-01 21:32:00,5.09737,5.09737,5.09703,5.09704,15000000.0
2008-09-01 21:33:00,5.09735,5.09891,5.09735,5.09875,13000000.0
2008-09-01 21:34:00,5.09815,5.09877,5.09759,5.09802,9000000.0
2008-09-01 21:35:00,5.09966,5.09966,5.09791,5.09857,8000000.0
2008-09-01 21:36:00,5.09925,5.10032,5.09824,5.09927,18000000.0
2008-09-01 21:37:00,5.09852,5.10018,5.09852,5.09949,22000000.0
2008-09-01 21:38:00,5.10021,5.10021,5.09882,5.09984,9000000.0
2008-09-01 21:39:00,5.09857,5.09921,5.09854,5.09921,11000000.0
2008-09-01 21:40:00,5.09878,5.09931,5.09798,5.09854,19000000.0
2008-09-01 21:41:00,5.09897,5.09899,5.09783,5.09812,12000000.0
2008-09-01 21:42:00,5.09856,5.09959,5.09803,5.09803,11000000.0
2008-09-01 21:43:00,5.10018,5.10025,5.10005,5.10005,14000000.0
2008-09-01 21:44:00,5.09888,5.09895,5.09875,5.09875,13000000.0
2008-09-01 21:45:00,5.09868,5.09923,5.09795,5.09795,12000000.0
2008-09-01 21:46:00,5.09784,5.09855,5.09784,5.09855,14000000.0
2008-09-01 21:47:00,5.09934,5.09956,5.09798,5.099,17000000.0
2008-09-01 21:48:00,5.09943,5.09982,5.09853,5.09914,16000000.0
2008-09-01 21:49:00,5.09875,5.09875,5.09827,5.09827,14000000.0
2008-09-01 21:50:00,5.09965,5.09965,5.09945,5.09945,13000000.0
2008-09-01 21:51:00,5.09945,5.09965,5.09945,5.09945,14000000.0
2008-09-01 21:52:00,5.09992,5.09992,5.09817,5.09941,17000000.0
2008-09-01 21:53:00,5.10001,5.10001,5.09963,5.09972,27000000.0
2008-09-01 21:54:00,5.09928,5.09979,5.09879,5.09979,10000000.0
2008-09-01 21:55:00,5.0989,5.10055,5.0989,5.09944,8000000.0
2008-09-01 21:56:00,5.09963,5.10022,5.09919,5.09923,16000000.0
2008-09-01 21:57:00,5.09987,5.09991,5.09904,5.09965,18000000.0
2008-09-01 21:58:00,5.0989,5.09911,5.0988,5.09883,18000000.0
2008-09-01 21:59:00,5.09803,5.09896,5.09782,5.09812,17000000.0
2008-09-01 22:00:00,5.09948,5.09963,5.09869,5.09869,9000000.0
2008-09-01 22:01:00,5.09902,5.09982,5.0978,5.09938,22000000.0
2008-09-01 22:02:00,5.09939,5.10013,5.09859,5.09899,11000000.0
2008-09-01 22:03:00,5.09775,5.09807,5.09773,5.09804,16000000.0
2008-09-01 22:04:00,5.09874,5.09886,5.09837,5.09837,12000000.0
2008-09-01 22:05:00,5.09791,5.09847,5.09791,5.09802,7000000.0
2008-09-01 22:06:00,5.09815,5.09815,5.09795,5.09815,15000000.0
2008-09-01 22:07:00,5.09867,5.09999,5.09853,5.09856,19000000.0
2008-09-01 22:08:00,5.09921,5.09967,5.0988,5.09937,11000000.0
2008-09-01 22:09:00,5.09948,5.09958,5.09861,5.09936,10000000.0
2008-09-01 22:10:00,5.10005,5.10012,5.09942,5.09942,10000000.0
2008-09-01 22:11:00,5.10017,5.10109,5.0999,5.10001,18000000.0
2008-09-01 22:12:00,5.0998,5.10057,5.09926,5.09995,11000000.0
2008-09-01 22:13:00,5.09937,5.10027,5.09913,5.09949,14000000.0
2008-09-01 22:14:00,5.09997,5.10026,5.09888,5.09908,24000000.0
2008-09-01 22:15:00,5.09885,5.09905,5.09885,5.09898,13000000.0
2008-09-01 22:16:00,5.09865,5.09945,5.09851,5.09918,13000000.0
2008-09-01 22:17:00,5.09903,5.0998,5.09841,5.09841,8000000.0
2008-09-01 22:18:00,5.09945,5.09945,5.09925,5.09925,13000000.0
2008-09-01 22:19:00,5.09922,5.09982,5.09863,5.09932,14000000.0
2008-09-01 22:20:00,5.09932,5.10016,5.09839,5.09859,21000000.0
2008-09-01 22:21:00,5.09994,5.09994,5.09873,5.09914,13000000.0
2008-09-01 22:22:00,5.09953,5.10028,5.09869,5.09894,12000000.0
2008-09-01 22:23:00,5.09881,5.09944,5.0982,5.0993,18000000.0
2008-09-01 22:24:00,5.09882,5.09978,5.09882,5.09959,14000000.0
2008-09-01 22:25:00,5.09932,5.09973,5.0986,5.0986,13000000.0
2008-09-01 22:26:00,5.10007,5.10007,5.09881,5.09916,13000000.0
2008-09-01 22:27:00,5.09947,5.09947,5.09824,5.09904,16000000.0
2008-09-01 22:28:00,5.0996,5.1001,5.09818,5.1001,13000000.0
2008-09-01 22:29:00,5.09954,5.09974,5.09854,5.09883,21000000.0
2008-09-01 22:30:00,5.09885,5.0996,5.0982,5.09843,17000000.0
2008-09-01 22:31:00,5.09796,5.09931,5.09754,5.09931,10000000.0
2008-09-01 22:32:00,5.09696,5.09865,5.09687,5.09725,13000000.0
2008-09-01 22:33:00,5.09795,5.09806,5.09691,5.09721,13000000.0
2008-09-01 22:34:00,5.09686,5.09759,5.09611,5.09611,13000000.0
2008-09-01 22:35:00,5.09706,5.09762,5.09666,5.09744,19000000.0
2008-09-01 22:36:00,5.09704,5.09704,5.09608,5.09608,14000000.0
2008-09-01 22:37:00,5.09591,5.09645,5.09566,5.09628,17000000.0
2008-09-01 22:38:00,5.09652,5.09682,5.09614,5.09655,9000000.0
2008-09-01 22:39:00,5.09559,5.09731,5.09559,5.0966,20000000.0
2008-09-01 22:40:00,5.09631,5.09668,5.09543,5.09565,13000000.0
2008-09-01 22:41:00,5.09611,5.09636,5.09481,5.09577,13000000.0
2008-09-01 22:42:00,5.09517,5.09541,5.09371,5.09371,10000000.0
2008-09-01 22:43:00,5.09377,5.0948,5.09367,5.09437,15000000.0
2008-09-01 22:44:00,5.09411,5.09515,5.09387,5.09448,16000000.0
2008-09-01 22:45:00,5.09427,5.09519,5.09358,5.09382,14000000.0
2008-09-01 22:46:00,5.09509,5.0961,5.0949,5.09531,12000000.0
2008-09-01 22:47:00,5.09593,5.09648,5.09531,5.09582,7000000.0
2008-09-01 22:48:00,5.09501,5.09593,5.09387,5.09476,16000000.0
2008-09-01 22:49:00,5.09555,5.09555,5.09463,5.09463,10000000.0
2008-09-01 22:50:00,5.09501,5.09549,5.09403,5.0948,15000000.0
2008-09-01 22:51:00,5.09513,5.09548,5.09362,5.09522,17000000.0
2008-09-01 22:52:00,5.09391,5.09496,5.09366,5.09457,10000000.0
2008-09-01 22:53:00,5.09441,5.09485,5.09357,5.09444,20000000.0
2008-09-01 22:54:00,5.0947,5.09594,5.09456,5.0949,10000000.0
2008-09-01 22:55:00,5.09471,5.09539,5.09403,5.09403,12000000.0
2008-09-01 22:56:00,5.0948,5.09588,5.09463,5.09548,9000000.0
2008-09-01 22:57:00,5.09579,5.096,5.09479,5.09479,18000000.0
2008-09-01 22:58:00,5.09627,5.09663,5.09547,5.09604,13000000.0
2008-09-01 22:59:00,5.09629,5.09629,5.09403,5.09472,10000000.0
2008-09-01 23:00:00,5.09483,5.09523,5.09359,5.09455,17000000.0
2008-09-01 23:01:00,5.09524,5.09573,5.09407,5.09563,13000000.0
2008-09-01 23:02:00,5.09358,5.09365,5.09345,5.09365,7000000.0
2008-09-01 23:03:00,5.09418,5.09563,5.09418,5.09522,16000000.0
2008-09-01 23:04:00,5.09622,5.09659,5.09512,5.09631,12000000.0
2008-09-01 23:05:00,5.09631,5.09733,5.09581,5.09733,11000000.0
2008-09-01 23:06:00,5.0979,5.09943,5.09789,5.09866,11000000.0
2008-09-01 23:07:00,5.09957,5.09965,5.09945,5.09965,13000000.0
2008-09-01 23:08:00,5.09843,5.09905,5.09775,5.09905,20000000.0
2008-09-01 23:09:00,5.0978,5.09849,5.09653,5.09783,16000000.0
2008-09-01 23:10:00,5.0976,5.09849,5.09744,5.09744,16000000.0
2008-09-01 23:11:00,5.09751,5.09899,5.09751,5.09899,10000000.0
2008-09-01 23:12:00,5.0978,5.09859,5.09773,5.09823,12000000.0
2008-09-01 23:13:00,5.09821,5.09835,5.09681,5.09694,16000000.0
2008-09-01 23:14:00,5.09736,5.09796,5.09736,5.09789,9000000.0
2008-09-01 23:15:00,5.09711,5.09858,5.09695,5.09813,9000000.0
2008-09-01 23:16:00,5.09805,5.09873,5.09747,5.09857,18000000.0
2008-09-01 23:17:00,5.09869,5.09909,5.09831,5.09903,8000000.0
2008-09-01 23:18:00,5.09906,5.10136,5.09906,5.10103,10000000.0
2008-09-01 23:19:00,5.10014,5.10046,5.09899,5.09899,9000000.0
2008-09-01 23:20:00,5.09983,5.10004,5.09877,5.09982,17000000.0
2008-09-01 23:21:00,5.09889,5.09963,5.0982,5.09919,11000000.0
2008-09-01 23:22:00,5.09813,5.09888,5.09778,5.09873,12000000.0
2008-09-01 23:23:00,5.09897,5.09944,5.09819,5.09894,12000000.0
2008-09-01 23:24:00,5.09898,5.09911,5.09782,5.09855,12000000.0
2008-09-01 23:25:00,5.09916,5.10028,5.09867,5.09867,9000000.0
2008-09-01 23:26:00,5.09856,5.09895,5.09734,5.09792,14000000.0
2008-09-01 23:27:00,5.09743,5.09743,5.09711,5.09728,17000000.0
2008-09-01 23:28:00,5.09861,5.09882,5.09743,5.09743,15000000.0
2008-09-01 23:29:00,5.09831,5.09858,5.09787,5.09804,11000000.0
2008-09-01 23:30:00,5.09781,5.09845,5.09652,5.09745,14000000.0
2008-09-01 23:31:00,5.09687,5.09687,5.09539,5.09539,7000000.0
2008-09-01 23:32:00,5.09707,5.09752,5.09592,5.09592,15000000.0
2008-09-01 23:33:00,5.09715,5.09715,5.09695,5.09707,7000000.0
2008-09-01 23:34:00,5.09538,5.09545,5.09525,5.09545,10000000.0
2008-09-01 23:35:00,5.09746,5.09877,5.0968,5.0968,12000000.0
2008-09-01 23:36:00,5.09729,5.09752,5.0967,5.09701,10000000.0
2008-09-01 23:37:00,5.09763,5.0981,5.09724,5.09732,14000000.0
2008-09-01 23:38:00,5.09794,5.09806,5.09769,5.09783,17000000.0
2008-09-01 23:39:00,5.09769,5.09832,5.09683,5.09832,9000000.0
2008-09-01 23:40:00,5.09779,5.09813,5.09706,5.09734,12000000.0
2008-09-01 23:41:00,5.09797,5.09802,5.09703,5.09753,9000000.0
2008-09-01 23:42:00,5.09838,5.09841,5.09725,5.09813,15000000.0
2008-09-01 23:43:00,5.09635,5.09655,5.09635,5.09648,13000000.0
2008-09-01 23:44:00,5.09787,5.09795,5.09775,5.09788,8000000.0
2008-09-01 23:45:00,5.09798,5.09805,5.09785,5.09785,12000000.0
2008-09-01 23:46:00,5.09756,5.09814,5.09685,5.09685,20000000.0
2008-09-01 23:47:00,5.09833,5.09836,5.09714,5.09765,19000000.0
2008-09-01 23:48:00,5.09701,5.0992,5.09694,5.0984,14000000.0
2008-09-01 23:49:00,5.09874,5.09908,5.09806,5.09833,12000000.0
2008-09-01 23:50:00,5.09783,5.09904,5.09783,5.09891,10000000.0
2008-09-01 23:51:00,5.09886,5.09914,5.09812,5.09831,14000000.0
2008-09-01 23:52:00,5.09934,5.09989,5.09845,5.09845,13000000.0
2008-09-01 23:53:00,5.09962,5.10028,5.09925,5.09968,16000000.0
2008-09-01 23:54:00,5.0994,5.10042,5.0994,5.09979,13000000.0
2008-09-01 23:55:00,5.0989,5.10048,5.0989,5.10002,16000000.0
2008-09-01 23:56:00,5.10061,5.10206,5.10023,5.10129,12000000.0
2008-09-01 23:57:00,5.10168,5.10263,5.10129,5.10159,14000000.0
2008-09-01 23:58:00,5.10297,5.10506,5.10205,5.10506,16000000.0
2008-09-01 23:59:00,5.10452,5.10686,5.10363,5.10497,12000000.0
2008-09-02 00:00:00,5.10407,5.10559,5.10407,5.10499,17000000.0
2008-09-02 00:01:00,5.10403,5.10564,5.10311,5.10436,12000000.0
2008-09-02 00:02:00,5.10451,5.10451,5.10287,5.10347,11000000.0
2008-09-02 00:03:00,5.10325,5.10376,5.10165,5.10171,7000000.0
2008-09-02 00:04:00,5.10158,5.1029,5.10065,5.10248,16000000.0
2008-09-02 00:05:00,5.10273,5.10273,5.10155,5.10252,17000000.0
2008-09-02 00:06:00,5.10309,5.10407,5.10278,5.10392,10000000.0
2008-09-02 00:07:00,5.10444,5.10522,5.10382,5.10455,19000000.0
2008-09-02 00:08:00,5.10422,5.10555,5.104,5.10555,9000000.0
2008-09-02 00:09:00,5.10522,5.10628,5.10475,5.10628,19000000.0
2008-09-02 00:10:00,5.10633,5.10668,5.10516,5.10668,16000000.0
2008-09-02 00:11:00,5.10626,5.10687,5.10591,5.10666,9000000.0
2008-09-02 00:12:00,5.10713,5.10743,5.10636,5.10688,11000000.0
2008-09-02 00:13:00,5.10655,5.10681,5.10619,5.10647,8000000.0
2008-09-02 00:14:00,5.10651,5.10662,5.10539,5.10546,9000000.0
2008-09-02 00:15:00,5.10554,5.10668,5.10509,5.10668,15000000.0
2008-09-02 00:16:00,5.10504,5.10672,5.10504,5.10671,18000000.0
2008-09-02 00:17:00,5.10615,5.10829,5.10547,5.10741,21000000.0
2008-09-02 00:18:00,5.10698,5.10802,5.10651,5.1073,16000000.0
2008-09-02 00:19:00,5.10646,5.10795,5.10627,5.1067,12000000.0
2008-09-02 00:20:00,5.10753,5.10784,5.10665,5.10719,13000000.0
2008-09-02 00:21:00,5.10773,5.10801,5.10706,5.10793,13000000.0
2008-09-02 00:22:00,5.10758,5.10826,5.10702,5.10759,13000000.0
2008-09-02 00:23:00,5.1071,5.10771,5.10613,5.10613,11000000.0
2008-09-02 00:24:00,5.10755,5.10772,5.10634,5.10762,10000000.0
2008-09-02 00:25:00,5.10808,5.10885,5.10659,5.10822,16000000.0
2008-09-02 00:26:00,5.10878,5.11042,5.10829,5.1095,13000000.0
2008-09-02 00:27:00,5.10991,5.11054,5.10902,5.11009,16000000.0
2008-09-02 00:28:00,5.11109,5.11392,5.1097,5.1121,13000000.0
2008-09-02 00:29:00,5.11196,5.11226,5.11033,5.11033,10000000.0
2008-09-02 00:30:00,5.11078,5.11078,5.10845,5.11074,15000000.0
2008-09-02 00:31:00,5.11019,5.11019,5.10782,5.10962,18000000.0
2008-09-02 00:32:00,5.11023,5.11023,5.10863,5.10946,14000000.0
2008-09-02 00:33:00,5.10915,5.10955,5.10643,5.10643,13000000.0
2008-09-02 00:34:00,5.10705,5.10926,5.10705,5.10926,11000000.0
2008-09-02 00:35:00,5.10848,5.1116,5.10848,5.11082,13000000.0
2008-09-02 00:36:00,5.11034,5.11103,5.10888,5.10941,12000000.0
2008-09-02 00:37:00,5.1095,5.11002,5.10848,5.10906,10000000.0
2008-09-02 00:38:00,5.10874,5.11096,5.10856,5.11037,11000000.0
2008-09-02 00:39:00,5.11137,5.1143,5.11137,5.1135,16000000.0
2008-09-02 00:40:00,5.11278,5.11339,5.11186,5.11286,10000000.0
2008-09-02 00:41:00,5.11175,5.11222,5.10988,5.11082,15000000.0
2008-09-02 00:42:00,5.11011,5.11063,5.10974,5.11057,10000000.0
2008-09-02 00:43:00,5.11144,5.11191,5.11104,5.11158,8000000.0
2008-09-02 00:44:00,5.11156,5.11231,5.1113,5.11138,7000000.0
2008-09-02 00:45:00,5.1123,5.11239,5.11122,5.11198,10000000.0
2008-09-02 00:46:00,5.11147,5.11242,5.11111,5.11132,18000000.0
2008-09-02 00:47:00,5.1127,5.11365,5.11205,5.11276,18000000.0
2008-09-02 00:48:00,5.11357,5.11548,5.1135,5.11471,15000000.0
2008-09-02 00:49:00,5.11439,5.11552,5.11329,5.11446,19000000.0
2008-09-02 00:50:00,5.11309,5.11315,5.11056,5.11056,15000000.0
2008-09-02 00:51:00,5.11055,5.1121,5.10989,5.1104,12000000.0
2008-09-02 00:52:00,5.11119,5.11119,5.10841,5.10964,15000000.0
2008-09-02 00:53:00,5.11115,5.11174,5.10908,5.10972,9000000.0
2008-09-02 00:54:00,5.10958,5.11108,5.10889,5.11108,17000000.0
2008-09-02 00:55:00,5.11069,5.1115,5.11014,5.11023,11000000.0
2008-09-02 00:56:00,5.11072,5.11101,5.10958,5.11031,23000000.0
2008-09-02 00:57:00,5.10988,5.11054,5.10927,5.10952,11000000.0
2008-09-02 00:58:00,5.1098,5.10989,5.1085,5.10951,11000000.0
2008-09-02 00:59:00,5.1102,5.11063,5.10905,5.10905,11000000.0
2008-09-02 01:00:00,5.10882,5.10973,5.10787,5.10837,14000000.0
2008-09-02 01:01:00,5.1087,5.10922,5.10811,5.10811,9000000.0
2008-09-02 01:02:00,5.10825,5.10848,5.10717,5.10803,13000000.0
2008-09-02 01:03:00,5.10791,5.10892,5.10675,5.10753,18000000.0
2008-09-02 01:04:00,5.10791,5.10791,5.106,5.10701,11000000.0
2008-09-02 01:05:00,5.10713,5.10757,5.10564,5.10669,13000000.0
2008-09-02 01:06:00,5.10606,5.10633,5.10322,5.10322,9000000.0
2008-09-02 01:07:00,5.10365,5.10452,5.10248,5.10278,15000000.0
2008-09-02 01:08:00,5.10453,5.10521,5.10313,5.10406,15000000.0
2008-09-02 01:09:00,5.1033,5.10432,5.10205,5.10325,14000000.0
2008-09-02 01:10:00,5.10411,5.10435,5.10311,5.10405,13000000.0
2008-09-02 01:11:00,5.10378,5.10402,5.10117,5.10125,7000000.0
2008-09-02 01:12:00,5.1025,5.10278,5.10124,5.10124,17000000.0
2008-09-02 01:13:00,5.1012,5.10337,5.1012,5.10331,18000000.0
2008-09-02 01:14:00,5.10251,5.10273,5.1009,5.10233,14000000.0
2008-09-02 01:15:00,5.10162,5.10217,5.10107,5.10112,10000000.0
2008-09-02 01:16:00,5.10282,5.10285,5.10188,5.10255,18000000.0
2008-09-02 01:17:00,5.10305,5.10399,5.10253,5.10384,16000000.0
2008-09-02 01:18:00,5.10409,5.10503,5.1037,5.10491,13000000.0
2008-09-02 01:19:00,5.10506,5.10622,5.10489,5.10569,12000000.0
2008-09-02 01:20:00,5.10524,5.10667,5.10486,5.10564,15000000.0
2008-09-02 01:21:00,5.10638,5.1075,5.10613,5.10714,14000000.0
2008-09-02 01:22:00,5.10755,5.1084,5.10718,5.10827,13000000.0
2008-09-02 01:23:00,5.10795,5.10795,5.10652,5.10758,14000000.0
2008-09-02 01:24:00,5.10703,5.10828,5.10703,5.1074,15000000.0
2008-09-02 01:25:00,5.10723,5.10832,5.10696,5.1071,17000000.0
2008-09-02 01:26:00,5.10782,5.10922,5.10743,5.10823,14000000.0
2008-09-02 01:27:00,5.10829,5.10858,5.10737,5.10757,13000000.0
2008-09-02 01:28:00,5.10756,5.10806,5.10697,5.10743,9000000.0
2008-09-02 01:29:00,5.10727,5.10761,5.10595,5.10631,11000000.0
2008-09-02 01:30:00,5.10721,5.10743,5.10618,5.10648,20000000.0
2008-09-02 01:31:00,5.10617,5.10628,5.10381,5.10385,9000000.0
2008-09-02 01:32:00,5.10486,5.10538,5.10425,5.10471,7000000.0
2008-09-02 01:33:00,5.10483,5.10497,5.10382,5.10475,13000000.0
2008-09-02 01:34:00,5.10541,5.10541,5.10337,5.10337,10000000.0
2008-09-02 01:35:00,5.10369,5.10435,5.10327,5.10405,17000000.0
2008-09-02 01:36:00,5.10392,5.10497,5.10283,5.10447,16000000.0
2008-09-02 01:37:00,5.10423,5.10475,5.10337,5.10337,13000000.0
2008-09-02 01:38:00,5.10398,5.10479,5.1029,5.10479,15000000.0
2008-09-02 01:39:00,5.10548,5.10548,5.10427,5.10476,13000000.0
2008-09-02 01:40:00,5.10499,5.10695,5.10499,5.10593,14000000.0
2008-09-02 01:41:00,5.10534,5.10712,5.10534,5.10638,12000000.0
2008-09-02 01:42:00,5.10634,5.10636,5.10527,5.10527,14000000.0
2008-09-02 01:43:00,5.1065,5.10735,5.10583,5.10649,18000000.0
2008-09-02 01:44:00,5.10769,5.10796,5.10608,5.10608,12000000.0
2008-09-02 01:45:00,5.10667,5.10814,5.10643,5.10759,19000000.0
2008-09-02 01:46:00,5.10756,5.10784,5.10646,5.10707,15000000.0
2008-09-02 01:47:00,5.10782,5.10946,5.10728,5.10946,10000000.0
2008-09-02 01:48:00,5.1088,5.10968,5.1084,5.10909,14000000.0
2008-09-02 01:49:00,5.10896,5.1093,5.10771,5.10772,16000000.0
2008-09-02 01:50:00,5.10829,5.10911,5.10735,5.10735,18000000.0
2008-09-02 01:51:00,5.10823,5.10853,5.10667,5.10717,16000000.0
2008-09-02 01:52:00,5.10675,5.10815,5.10659,5.1067,10000000.0
2008-09-02 01:53:00,5.10716,5.10738,5.10645,5.10675,15000000.0
2008-09-02 01:54:00,5.10568,5.10749,5.10568,5.10711,14000000.0
2008-09-02 01:55:00,5.10746,5.10832,5.10712,5.1075,14000000.0
2008-09-02 01:56:00,5.10788,5.10788,5.10654,5.10661,8000000.0
2008-09-02 01:57:00,5.10689,5.10707,5.10596,5.10671,10000000.0
2008-09-02 01:58:00,5.10664,5.10712,5.10551,5.10569,21000000.0
2008-09-02 01:59:00,5.10527,5.10637,5.10491,5.10593,16000000.0
2008-09-02 02:00:00,5.10634,5.10638,5.10615,5.10622,11000000.0
2008-09-02 02:01:00,5.10584,5.10624,5.10503,5.10603,11000000.0
2008-09-02 02:02:00,5.10556,5.10582,5.10476,5.10553,13000000.0
2008-09-02 02:03:00,5.10531,5.10605,5.10474,5.10605,8000000.0
2008-09-02 02:04:00,5.10513,5.10583,5.10436,5.10583,18000000.0
2008-09-02 02:05:00,5.10503,5.10597,5.10485,5.10553,14000000.0
2008-09-02 02:06:00,5.1053,5.10686,5.10529,5.10529,18000000.0
2008-09-02 02:07:00,5.10625,5.10669,5.10587,5.10669,12000000.0
2008-09-02 02:08:00,5.10614,5.10734,5.10565,5.10674,12000000.0
2008-09-02 02:09:00,5.10639,5.10724,5.106,5.106,11000000.0
2008-09-02 02:10:00,5.10632,5.10701,5.10578,5.10611,10000000.0
2008-09-02 02:11:00,5.10628,5.10641,5.10454,5.10454,16000000.0
2008-09-02 02:12:00,5.10554,5.10554,5.10388,5.10494,17000000.0
2008-09-02 02:13:00,5.10526,5.10561,5.10481,5.10505,9000000.0
2008-09-02 02:14:00,5.10577,5.10601,5.10472,5.10587,16000000.0
2008-09-02 02:15:00,5.10475,5.10568,5.1041,5.10511,15000000.0
2008-09-02 02:16:00,5.10455,5.10556,5.10397,5.10482,16000000.0
2008-09-02 02:17:00,5.10469,5.1048,5.10397,5.10405,14000000.0
2008-09-02 02:18:00,5.1049,5.10533,5.10406,5.10533,16000000.0
2008-09-02 02:19:00,5.1056,5.10561,5.10405,5.10416,11000000.0
2008-09-02 02:20:00,5.10488,5.10506,5.10409,5.10477,10000000.0
2008-09-02 02:21:00,5.10539,5.10634,5.10397,5.1056,18000000.0
2008-09-02 02:22:00,5.1062,5.10703,5.10571,5.10686,15000000.0
2008-09-02 02:23:00,5.1068,5.10798,5.10638,5.10742,16000000.0
2008-09-02 02:24:00,5.10764,5.10857,5.1065,5.10696,12000000.0
2008-09-02 02:25:00,5.10715,5.10717,5.10545,5.10575,18000000.0
2008-09-02 02:26:00,5.10519,5.10644,5.10519,5.10631,8000000.0
2008-09-02 02:27:00,5.10598,5.10789,5.10598,5.10769,12000000.0
2008-09-02 02:28:00,5.10748,5.10919,5.10738,5.10777,15000000.0
2008-09-02 02:29:00,5.10838,5.10905,5.10738,5.10905,15000000.0
2008-09-02 02:30:00,5.10828,5.10934,5.10782,5.10825,19000000.0
2008-09-02 02:31:00,5.10901,5.10901,5.1076,5.10842,13000000.0
2008-09-02 02:32:00,5.10846,5.10944,5.1076,5.10902,17000000.0
2008-09-02 02:33:00,5.10885,5.10938,5.10826,5.1088,10000000.0
2008-09-02 02:34:00,5.10829,5.1094,5.10796,5.10852,11000000.0
2008-09-02 02:35:00,5.10825,5.10946,5.10797,5.1085,14000000.0
2008-09-02 02:36:00,5.10844,5.10864,5.10717,5.10864,13000000.0
2008-09-02 02:37:00,5.10886,5.10918,5.10781,5.10911,9000000.0
2008-09-02 02:38:00,5.10986,5.11143,5.10917,5.1095,12000000.0
2008-09-02 02:39:00,5.11062,5.11103,5.10928,5.10928,11000000.0
2008-09-02 02:40:00,5.11077,5.11077,5.10846,5.10899,19000000.0
2008-09-02 02:41:00,5.10855,5.11012,5.10855,5.10973,12000000.0
2008-09-02 02:42:00,5.10949,5.11028,5.10941,5.10963,11000000.0
2008-09-02 02:43:00,5.11015,5.11085,5.10957,5.10979,12000000.0
2008-09-02 02:44:00,5.11005,5.1107,5.10946,5.1107,9000000.0
2008-09-02 02:45:00,5.11006,5.11067,5.10914,5.11037,13000000.0
2008-09-02 02:46:00,5.1099,5.1099,5.1092,5.1092,11000000.0
2008-09-02 02:47:00,5.10982,5.11048,5.10965,5.1099,10000000.0
2008-09-02 02:48:00,5.10921,5.11023,5.10888,5.10961,11000000.0
2008-09-02 02:49:00,5.1098,5.11015,5.1087,5.10896,10000000.0
2008-09-02 02:50:00,5.10837,5.10956,5.10752,5.10835,17000000.0
2008-09-02 02:51:00,5.10842,5.10842,5.10651,5.10754,15000000.0
2008-09-02 02:52:00,5.10807,5.10807,5.10634,5.10634,13000000.0
2008-09-02 02:53:00,5.10754,5.10754,5.10545,5.1063,12000000.0
2008-09-02 02:54:00,5.10615,5.10744,5.1059,5.10646,13000000.0
2008-09-02 02:55:00,5.10733,5.10823,5.10704,5.10799,13000000.0
2008-09-02 02:56:00,5.10734,5.10891,5.10726,5.10877,13000000.0
2008-09-02 02:57:00,5.10819,5.10874,5.10759,5.10821,10000000.0
2008-09-02 02:58:00,5.10819,5.10891,5.10763,5.10791,15000000.0
2008-09-02 02:59:00,5.10824,5.10824,5.10607,5.10616,12000000.0
2008-09-02 03:00:00,5.10675,5.10818,5.10644,5.1078,17000000.0
2008-09-02 03:01:00,5.10716,5.10794,5.10692,5.10794,9000000.0
2008-09-02 03:02:00,5.10846,5.10846,5.10698,5.10782,15000000.0
2008-09-02 03:03:00,5.108,5.10822,5.10712,5.10752,14000000.0
2008-09-02 03:04:00,5.10794,5.10835,5.1074,5.10776,11000000.0
2008-09-02 03:05:00,5.10868,5.10868,5.10726,5.10806,12000000.0
2008-09-02 03:06:00,5.10749,5.10843,5.10687,5.10687,12000000.0
2008-09-02 03:07:00,5.10758,5.10835,5.10677,5.10767,18000000.0
2008-09-02 03:08:00,5.10805,5.10867,5.10756,5.10814,9000000.0
2008-09-02 03:09:00,5.10719,5.10889,5.1071,5.10858,9000000.0
2008-09-02 03:10:00,5.10778,5.10835,5.10739,5.10777,11000000.0
2008-09-02 03:11:00,5.10803,5.1084,5.10703,5.10746,16000000.0
2008-09-02 03:12:00,5.10747,5.10774,5.10654,5.1072,8000000.0
2008-09-02 03:13:00,5.10678,5.10702,5.10485,5.10572,12000000.0
2008-09-02 03:14:00,5.10523,5.1059,5.10418,5.10486,16000000.0
2008-09-02 03:15:00,5.10425,5.10552,5.10333,5.10387,10000000.0
2008-09-02 03:16:00,5.10399,5.10522,5.10159,5.105,16000000.0
2008-09-02 03:17:00,5.10531,5.10607,5.10423,5.10483,16000000.0
2008-09-02 03:18:00,5.10485,5.10644,5.10485,5.10612,9000000.0
2008-09-02 03:19:00,5.10604,5.10748,5.10604,5.10717,10000000.0
2008-09-02 03:20:00,5.10696,5.10781,5.10651,5.10713,20000000.0
2008-09-02 03:21:00,5.10736,5.10802,5.10685,5.10718,18000000.0
2008-09-02 03:22:00,5.10745,5.10752,5.10643,5.10712,15000000.0
2008-09-02 03:23:00,5.10736,5.10797,5.1066,5.10696,15000000.0
2008-09-02 03:24:00,5.10638,5.10683,5.10491,5.10562,12000000.0
2008-09-02 03:25:00,5.105,5.10577,5.10447,5.10484,15000000.0
2008-09-02 03:26:00,5.10526,5.10639,5.10438,5.10549,19000000.0
2008-09-02 03:27:00,5.10559,5.10606,5.10529,5.10596,8000000.0
2008-09-02 03:28:00,5.10502,5.10502,5.10342,5.10465,13000000.0
2008-09-02 03:29:00,5.10401,5.10494,5.10384,5.10479,9000000.0
2008-09-02 03:30:00,5.10519,5.10556,5.10416,5.10521,17000000.0
2008-09-02 03:31:00,5.1046,5.10537,5.1046,5.10483,7000000.0
2008-09-02 03:32:00,5.10465,5.10603,5.10465,5.10599,15000000.0
2008-09-02 03:33:00,5.1059,5.10645,5.10437,5.10437,14000000.0
2008-09-02 03:34:00,5.10612,5.10625,5.1044,5.10507,13000000.0
2008-09-02 03:35:00,5.10494,5.10642,5.10494,5.10613,9000000.0
2008-09-02 03:36:00,5.10673,5.10812,5.10617,5.10725,13000000.0
2008-09-02 03:37:00,5.10682,5.10711,5.10599,5.10711,13000000.0
2008-09-02 03:38:00,5.10649,5.10727,5.10547,5.10547,14000000.0
2008-09-02 03:39:00,5.10562,5.10679,5.10562,5.10627,11000000.0
2008-09-02 03:40:00,5.10592,5.10703,5.1055,5.10626,12000000.0
2008-09-02 03:41:00,5.10701,5.1078,5.1066,5.10679,19000000.0
2008-09-02 03:42:00,5.10655,5.10822,5.10655,5.10822,10000000.0
2008-09-02 03:43:00,5.10785,5.10832,5.10678,5.10724,12000000.0
2008-09-02 03:44:00,5.10667,5.10725,5.10564,5.10585,12000000.0
2008-09-02 03:45:00,5.10605,5.10605,5.10476,5.10509,14000000.0
2008-09-02 03:46:00,5.10622,5.10622,5.10524,5.10524,13000000.0
2008-09-02 03:47:00,5.10547,5.1063,5.1052,5.10538,9000000.0
2008-09-02 03:48:00,5.10434,5.10546,5.10377,5.10502,8000000.0
2008-09-02 03:49:00,5.10259,5.10432,5.10194,5.10254,19000000.0
2008-09-02 03:50:00,5.10302,5.10355,5.10195,5.10208,12000000.0
2008-09-02 03:51:00,5.10334,5.10426,5.10292,5.1032,15000000.0
2008-09-02 03:52:00,5.10377,5.10429,5.10293,5.10396,11000000.0
2008-09-02 03:53:00,5.10458,5.10458,5.10328,5.10328,12000000.0
2008-09-02 03:54:00,5.10428,5.10506,5.1032,5.10429,12000000.0
2008-09-02 03:55:00,5.10459,5.10483,5.10347,5.10383,12000000.0
2008-09-02 03:56:00,5.10421,5.10426,5.10231,5.10426,14000000.0
2008-09-02 03:57:00,5.10321,5.10391,5.10222,5.10284,15000000.0
2008-09-02 03:58:00,5.10394,5.10424,5.10239,5.10322,12000000.0
2008-09-02 03:59:00,5.103,5.10404,5.10271,5.10335,17000000.0
2008-09-02 04:00:00,5.10246,5.10446,5.10246,5.10312,14000000.0
2008-09-02 04:01:00,5.10353,5.10415,5.10307,5.10357,13000000.0
2008-09-02 04:02:00,5.10434,5.10434,5.10318,5.10409,16000000.0
2008-09-02 04:03:00,5.10399,5.10482,5.10319,5.10422,14000000.0
2008-09-02 04:04:00,5.10426,5.10514,5.10376,5.10476,19000000.0
2008-09-02 04:05:00,5.10618,5.10618,5.10432,5.10577,12000000.0
2008-09-02 04:06:00,5.10489,5.10603,5.10485,5.10577,18000000.0
2008-09-02 04:07:00,5.10459,5.10597,5.10459,5.10504,16000000.0
2008-09-02 04:08:00,5.10541,5.10654,5.10497,5.10654,8000000.0
2008-09-02 04:09:00,5.10612,5.10658,5.10524,5.10616,13000000.0
2008-09-02 04:10:00,5.10663,5.10707,5.10571,5.10656,14000000.0
2008-09-02 04:11:00,5.10659,5.10769,5.10598,5.10711,18000000.0
2008-09-02 04:12:00,5.10704,5.10781,5.10662,5.10708,10000000.0
2008-09-02 04:13:00,5.10673,5.10762,5.10613,5.10762,14000000.0
2008-09-02 04:14:00,5.10731,5.10731,5.10496,5.1052,20000000.0
2008-09-02 04:15:00,5.10573,5.10627,5.10455,5.10485,14000000.0
2008-09-02 04:16:00,5.10461,5.10625,5.10461,5.10542,15000000.0
2008-09-02 04:17:00,5.10646,5.1069,5.10535,5.10643,22000000.0
2008-09-02 04:18:00,5.10544,5.10643,5.10525,5.10526,17000000.0
2008-09-02 04:19:00,5.1054,5.10647,5.10507,5.10641,12000000.0
2008-09-02 04:20:00,5.10529,5.10586,5.10469,5.10586,17000000.0
2008-09-02 04:21:00,5.10436,5.10568,5.10436,5.10525,13000000.0
2008-09-02 04:22:00,5.10458,5.10538,5.10412,5.10509,14000000.0
2008-09-02 04:23:00,5.10496,5.10514,5.10461,5.10486,9000000.0
2008-09-02 04:24:00,5.10547,5.10605,5.10449,5.10449,9000000.0
2008-09-02 04:25:00,5.10532,5.10614,5.10477,5.10605,13000000.0
2008-09-02 04:26:00,5.10391,5.10577,5.10391,5.10547,12000000.0
2008-09-02 04:27:00,5.1058,5.10733,5.1054,5.10641,16000000.0
2008-09-02 04:28:00,5.10602,5.10756,5.10602,5.10735,11000000.0
2008-09-02 04:29:00,5.10736,5.10797,5.10623,5.10797,20000000.0
2008-09-02 04:30:00,5.10641,5.10782,5.10641,5.10782,16000000.0
2008-09-02 04:31:00,5.10795,5.10841,5.10688,5.10693,12000000.0
2008-09-02 04:32:00,5.10795,5.10865,5.10679,5.10679,11000000.0
2008-09-02 04:33:00,5.10781,5.10879,5.10741,5.10879,14000000.0
2008-09-02 04:34:00,5.10748,5.10848,5.10748,5.10763,11000000.0
2008-09-02 04:35:00,5.10872,5.10872,5.10745,5.1084,14000000.0
2008-09-02 04:36:00,5.1074,5.10836,5.10709,5.10709,11000000.0
2008-09-02 04:37:00,5.10858,5.10889,5.10712,5.10749,15000000.0
2008-09-02 04:38:00,5.10777,5.10785,5.1066,5.107,7000000.0
2008-09-02 04:39:00,5.10704,5.10758,5.1059,5.10668,19000000.0
2008-09-02 04:40:00,5.10579,5.10749,5.10579,5.10689,14000000.0
2008-09-02 04:41:00,5.10669,5.10669,5.10599,5.10613,12000000.0
2008-09-02 04:42:00,5.10756,5.10779,5.10678,5.10776,11000000.0
2008-09-02 04:43:00,5.10781,5.10862,5.10692,5.10816,15000000.0
2008-09-02 04:44:00,5.10839,5.1086,5.10724,5.1086,13000000.0
2008-09-02 04:45:00,5.10725,5.10843,5.10704,5.10767,19000000.0
2008-09-02 04:46:00,5.1084,5.10908,5.10753,5.10882,14000000.0
2008-09-02 04:47:00,5.11039,5.11077,5.10891,5.10953,7000000.0
2008-09-02 04:48:00,5.10972,5.11037,5.10909,5.10947,14000000.0
2008-09-02 04:49:00,5.10959,5.11021,5.10829,5.10934,12000000.0
2008-09-02 04:50:00,5.10907,5.1116,5.10907,5.1116,9000000.0
2008-09-02 04:51:00,5.11096,5.11153,5.10962,5.11045,16000000.0
2008-09-02 04:52:00,5.10923,5.11039,5.10923,5.10946,14000000.0
2008-09-02 04:53:00,5.11087,5.11149,5.10974,5.11096,12000000.0
2008-09-02 04:54:00,5.1103,5.1109,5.10964,5.11006,9000000.0
2008-09-02 04:55:00,5.10997,5.11057,5.10954,5.11031,19000000.0
2008-09-02 04:56:00,5.10964,5.11057,5.10935,5.10978,17000000.0
2008-09-02 04:57:00,5.10929,5.11047,5.10927,5.10972,15000000.0
2008-09-02 04:58:00,5.11032,5.11036,5.10964,5.1103,7000000.0
2008-09-02 04:59:00,5.11044,5.11063,5.10933,5.10933,10000000.0
2008-09-02 05:00:00,5.11013,5.11069,5.10941,5.10942,19000000.0
2008-09-02 05:01:00,5.11095,5.11095,5.10952,5.10972,8000000.0
2008-09-02 05:02:00,5.11089,5.11089,5.11006,5.11083,8000000.0
2008-09-02 05:03:00,5.10845,5.11086,5.10845,5.11086,13000000.0
2008-09-02 05:04:00,5.11174,5.11229,5.11087,5.11229,16000000.0
2008-09-02 05:05:00,5.11157,5.11211,5.11062,5.11093,17000000.0
2008-09-02 05:06:00,5.11174,5.11242,5.11139,5.11161,15000000.0
2008-09-02 05:07:00,5.11028,5.11139,5.11024,5.1108,9000000.0
2008-09-02 05:08:00,5.11068,5.11158,5.11045,5.1109,14000000.0
2008-09-02 05:09:00,5.111,5.11135,5.11021,5.11135,15000000.0
2008-09-02 05:10:00,5.10992,5.11068,5.10948,5.10977,13000000.0
2008-09-02 05:11:00,5.10921,5.1099,5.10856,5.10927,13000000.0
2008-09-02 05:12:00,5.11007,5.11007,5.10836,5.10941,15000000.0
2008-09-02 05:13:00,5.10877,5.11002,5.10877,5.10978,14000000.0
2008-09-02 05:14:00,5.11014,5.11014,5.10912,5.10912,13000000.0
2008-09-02 05:15:00,5.10869,5.10982,5.1082,5.10882,15000000.0
2008-09-02 05:16:00,5.10923,5.10994,5.10792,5.10881,12000000.0
2008-09-02 05:17:00,5.10763,5.10847,5.10698,5.108,13000000.0
2008-09-02 05:18:00,5.1086,5.10918,5.1078,5.10918,14000000.0
2008-09-02 05:19:00,5.10894,5.10909,5.10798,5.10891,9000000.0
2008-09-02 05:20:00,5.10915,5.10975,5.108,5.10975,12000000.0
2008-09-02 05:21:00,5.1101,5.11036,5.10866,5.10949,9000000.0
2008-09-02 05:22:00,5.10983,5.11077,5.10928,5.11077,13000000.0
2008-09-02 05:23:00,5.10991,5.11056,5.10973,5.11017,9000000.0
2008-09-02 05:24:00,5.11046,5.11091,5.10935,5.11091,13000000.0
2008-09-02 05:25:00,5.11083,5.11129,5.10997,5.11072,10000000.0
2008-09-02 05:26:00,5.11034,5.1111,5.11006,5.11034,11000000.0
2008-09-02 05:27:00,5.1107,5.11232,5.1107,5.11114,20000000.0
2008-09-02 05:28:00,5.1118,5.11198,5.1108,5.1108,11000000.0
2008-09-02 05:29:00,5.1107,5.11151,5.1107,5.11111,8000000.0
2008-09-02 05:30:00,5.11107,5.11148,5.11036,5.11068,13000000.0
2008-09-02 05:31:00,5.11165,5.11174,5.11052,5.11143,12000000.0
2008-09-02 05:32:00,5.11064,5.11151,5.11046,5.11114,14000000.0
2008-09-02 05:33:00,5.11137,5.11167,5.11068,5.11141,10000000.0
2008-09-02 05:34:00,5.11174,5.11177,5.11096,5.11125,14000000.0
2008-09-02 05:35:00,5.11085,5.11124,5.10964,5.11011,16000000.0
2008-09-02 05:36:00,5.11052,5.11091,5.10946,5.10974,11000000.0
2008-09-02 05:37:00,5.10927,5.10971,5.10812,5.10849,14000000.0
2008-09-02 05:38:00,5.10819,5.10927,5.10808,5.10919,12000000.0
2008-09-02 05:39:00,5.11011,5.11011,5.1088,5.10985,16000000.0
2008-09-02 05:40:00,5.10988,5.10988,5.10863,5.1093,15000000.0
2008-09-02 05:41:00,5.10796,5.10907,5.10796,5.10891,11000000.0
2008-09-02 05:42:00,5.10915,5.10961,5.1083,5.10939,20000000.0
2008-09-02 05:43:00,5.10956,5.10976,5.10855,5.10901,13000000.0
2008-09-02 05:44:00,5.10938,5.10975,5.1088,5.1088,10000000.0
2008-09-02 05:45:00,5.10979,5.10979,5.10917,5.10963,9000000.0
2008-09-02 05:46:00,5.10972,5.11072,5.10929,5.11041,24000000.0
2008-09-02 05:47:00,5.10946,5.11057,5.10898,5.10947,16000000.0
2008-09-02 05:48:00,5.10989,5.10989,5.10917,5.1097,8000000.0
2008-09-02 05:49:00,5.11024,5.11081,5.10957,5.11034,7000000.0
2008-09-02 05:50:00,5.11188,5.11188,5.11036,5.11036,11000000.0
2008-09-02 05:51:00,5.11118,5.11118,5.1097,5.1097,18000000.0
2008-09-02 05:52:00,5.1099,5.1106,5.10941,5.10968,9000000.0
2008-09-02 05:53:00,5.11086,5.11089,5.10951,5.1103,15000000.0
2008-09-02 05:54:00,5.10983,5.11117,5.10982,5.10989,14000000.0
2008-09-02 05:55:00,5.10979,5.11088,5.10962,5.10962,15000000.0
2008-09-02 05:56:00,5.11086,5.11093,5.10938,5.11018,23000000.0
2008-09-02 05:57:00,5.11005,5.11084,5.10986,5.11053,17000000.0
2008-09-02 05:58:00,5.11002,5.11126,5.10977,5.11091,11000000.0
2008-09-02 05:59:00,5.10978,5.11112,5.10978,5.11042,13000000.0
2008-09-02 06:00:00,5.10991,5.11142,5.10991,5.11066,18000000.0
2008-09-02 06:01:00,5.10927,5.1109,5.10924,5.11048,9000000.0
2008-09-02 06:02:00,5.11003,5.11042,5.10927,5.10997,16000000.0
2008-09-02 06:03:00,5.111,5.11101,5.10976,5.10979,12000000.0
2008-09-02 06:04:00,5.11017,5.11074,5.10954,5.10982,17000000.0
2008-09-02 06:05:00,5.10897,5.1106,5.10886,5.1106,11000000.0
2008-09-02 06:06:00,5.11057,5.11157,5.11002,5.11157,14000000.0
2008-09-02 06:07:00,5.11048,5.11088,5.10972,5.11081,13000000.0
2008-09-02 06:08:00,5.11148,5.11148,5.11004,5.11098,13000000.0
2008-09-02 06:09:00,5.11065,5.11102,5.11017,5.11056,11000000.0
2008-09-02 06:10:00,5.11066,5.11114,5.1102,5.11032,8000000.0
2008-09-02 06:11:00,5.11121,5.11128,5.10993,5.11096,17000000.0
2008-09-02 06:12:00,5.11001,5.11091,5.10982,5.11006,13000000.0
2008-09-02 06:13:00,5.11093,5.11122,5.1099,5.1099,13000000.0
2008-09-02 06:14:00,5.11136,5.11136,5.10934,5.10957,11000000.0
2008-09-02 06:15:00,5.10973,5.11031,5.10894,5.10894,16000000.0
2008-09-02 06:16:00,5.11043,5.11043,5.1092,5.10986,13000000.0
2008-09-02 06:17:00,5.10989,5.11019,5.10889,5.10889,18000000.0
2008-09-02 06:18:00,5.10903,5.10904,5.10775,5.10802,11000000.0
2008-09-02 06:19:00,5.10948,5.10948,5.10844,5.10928,7000000.0
2008-09-02 06:20:00,5.10859,5.10939,5.10792,5.10792,17000000.0
2008-09-02 06:21:00,5.10966,5.10966,5.10817,5.10919,13000000.0
2008-09-02 06:22:00,5.10916,5.10949,5.10821,5.10902,19000000.0
2008-09-02 06:23:00,5.10872,5.1097,5.10833,5.10844,19000000.0
2008-09-02 06:24:00,5.10876,5.10979,5.10818,5.10888,20000000.0
2008-09-02 06:25:00,5.10875,5.10956,5.10851,5.10906,8000000.0
2008-09-02 06:26:00,5.10871,5.10967,5.10811,5.10834,19000000.0
2008-09-02 06:27:00,5.10885,5.10935,5.10808,5.10823,12000000.0
2008-09-02 06:28:00,5.10864,5.10955,5.10841,5.1087,10000000.0
2008-09-02 06:29:00,5.10882,5.10943,5.10833,5.10925,10000000.0
2008-09-02 06:30:00,5.10769,5.10876,5.10769,5.10803,12000000.0
2008-09-02 06:31:00,5.10952,5.10962,5.10819,5.10885,15000000.0
2008-09-02 06:32:00,5.10835,5.10939,5.10819,5.10878,11000000.0
2008-09-02 06:33:00,5.10802,5.10911,5.1079,5.1079,13000000.0
2008-09-02 06:34:00,5.10972,5.10972,5.10838,5.10855,7000000.0
2008-09-02 06:35:00,5.10853,5.10892,5.10763,5.10763,11000000.0
2008-09-02 06:36:00,5.10862,5.10946,5.10818,5.10876,7000000.0
2008-09-02 06:37:00,5.10979,5.10984,5.10781,5.1083,9000000.0
2008-09-02 06:38:00,5.10754,5.10803,5.10703,5.1077,11000000.0
2008-09-02 06:39:00,5.10738,5.10775,5.10613,5.10754,14000000.0
2008-09-02 06:40:00,5.10657,5.10789,5.10641,5.10658,12000000.0
2008-09-02 06:41:00,5.10789,5.10891,5.10656,5.10867,17000000.0
2008-09-02 06:42:00,5.10697,5.10876,5.10697,5.10778,13000000.0
2008-09-02 06:43:00,5.10835,5.1088,5.10779,5.10854,11000000.0
2008-09-02 06:44:00,5.10807,5.10844,5.10694,5.10796,15000000.0
2008-09-02 06:45:00,5.10793,5.10868,5.10664,5.10664,10000000.0
2008-09-02 06:46:00,5.10779,5.10864,5.10689,5.10718,14000000.0
2008-09-02 06:47:00,5.10746,5.10948,5.10733,5.10919,10000000.0
2008-09-02 06:48:00,5.10913,5.11005,5.1084,5.10951,13000000.0
2008-09-02 06:49:00,5.10931,5.10968,5.1084,5.10864,15000000.0
2008-09-02 06:50:00,5.10857,5.10962,5.10761,5.10962,16000000.0
2008-09-02 06:51:00,5.10918,5.10918,5.10727,5.10871,14000000.0
2008-09-02 06:52:00,5.10849,5.1087,5.10748,5.10769,10000000.0
2008-09-02 06:53:00,5.10791,5.10895,5.10745,5.10745,12000000.0
2008-09-02 06:54:00,5.10801,5.10854,5.10665,5.10706,14000000.0
2008-09-02 06:55:00,5.10631,5.10746,5.10581,5.10746,18000000.0
2008-09-02 06:56:00,5.10564,5.10682,5.10475,5.10477,19000000.0
2008-09-02 06:57:00,5.10612,5.10612,5.1047,5.10512,8000000.0
2008-09-02 06:58:00,5.10515,5.10628,5.10471,5.10628,10000000.0
2008-09-02 06:59:00,5.10542,5.10709,5.1053,5.10616,17000000.0
2008-09-02 07:00:00,5.10614,5.10694,5.10557,5.1063,11000000.0
2008-09-02 07:01:00,5.10791,5.1081,5.10706,5.10726,11000000.0
2008-09-02 07:02:00,5.10752,5.10852,5.1071,5.10781,13000000.0
2008-09-02 07:03:00,5.1073,5.10815,5.10662,5.10796,12000000.0
2008-09-02 07:04:00,5.10799,5.10833,5.10687,5.1075,18000000.0
2008-09-02 07:05:00,5.10825,5.1085,5.10739,5.10808,12000000.0
2008-09-02 07:06:00,5.10748,5.10797,5.10652,5.10724,15000000.0
2008-09-02 07:07:00,5.10674,5.10677,5.10406,5.10423,11000000.0
2008-09-02 07:08:00,5.10323,5.10366,5.10189,5.10189,9000000.0
2008-09-02 07:09:00,5.10232,5.10288,5.10149,5.1023,15000000.0
2008-09-02 07:10:00,5.10381,5.10449,5.1016,5.10284,19000000.0
2008-09-02 07:11:00,5.10385,5.10385,5.10202,5.10288,9000000.0
2008-09-02 07:12:00,5.10223,5.10385,5.1013,5.10303,12000000.0
2008-09-02 07:13:00,5.10346,5.10442,5.10262,5.10376,19000000.0
2008-09-02 07:14:00,5.10304,5.10415,5.10286,5.10333,8000000.0
2008-09-02 07:15:00,5.10352,5.10464,5.10277,5.10331,16000000.0
2008-09-02 07:16:00,5.10421,5.10421,5.10262,5.10371,18000000.0
2008-09-02 07:17:00,5.10253,5.10411,5.10212,5.10296,22000000.0
2008-09-02 07:18:00,5.10187,5.10333,5.10127,5.10263,16000000.0
2008-09-02 07:19:00,5.1034,5.10421,5.10277,5.10334,17000000.0
2008-09-02 07:20:00,5.10331,5.10492,5.1027,5.10381,14000000.0
2008-09-02 07:21:00,5.10441,5.10594,5.10358,5.10564,16000000.0
2008-09-02 07:22:00,5.10456,5.10602,5.10363,5.10486,14000000.0
2008-09-02 07:23:00,5.10615,5.10666,5.10488,5.1058,17000000.0
2008-09-02 07:24:00,5.10418,5.10553,5.10418,5.10514,9000000.0
2008-09-02 07:25:00,5.10513,5.10551,5.10407,5.10551,13000000.0
2008-09-02 07:26:00,5.10502,5.10502,5.09772,5.10311,13000000.0
2008-09-02 07:27:00,5.10484,5.10526,5.10372,5.10488,7000000.0
2008-09-02 07:28:00,5.10506,5.10519,5.10392,5.10447,18000000.0
2008-09-02 07:29:00,5.10422,5.10527,5.10388,5.10524,8000000.0
2008-09-02 07:30:00,5.10485,5.10564,5.10395,5.10564,16000000.0
2008-09-02 07:31:00,5.10449,5.10666,5.10449,5.10639,15000000.0
2008-09-02 07:32:00,5.10595,5.10651,5.10523,5.10526,13000000.0
2008-09-02 07:33:00,5.1055,5.1068,5.10519,5.10618,8000000.0
2008-09-02 07:34:00,5.10576,5.10781,5.10576,5.10634,11000000.0
2008-09-02 07:35:00,5.1073,5.10854,5.10656,5.10791,16000000.0
2008-09-02 07:36:00,5.10849,5.10903,5.10787,5.10831,11000000.0
2008-09-02 07:37:00,5.10866,5.10893,5.10753,5.10843,17000000.0
2008-09-02 07:38:00,5.10951,5.10964,5.10795,5.10894,9000000.0
2008-09-02 07:39:00,5.10912,5.10997,5.10848,5.10848,12000000.0
2008-09-02 07:40:00,5.10891,5.10996,5.10856,5.10968,14000000.0
2008-09-02 07:41:00,5.10973,5.11057,5.10863,5.11057,14000000.0
2008-09-02 07:42:00,5.11024,5.11032,5.10809,5.10914,8000000.0
2008-09-02 07:43:00,5.10952,5.10997,5.10857,5.10929,15000000.0
2008-09-02 07:44:00,5.11039,5.11077,5.10918,5.11046,13000000.0
2008-09-02 07:45:00,5.11052,5.11087,5.10896,5.10963,19000000.0
2008-09-02 07:46:00,5.10926,5.10942,5.10839,5.10928,11000000.0
2008-09-02 07:47:00,5.10922,5.10963,5.10826,5.10853,16000000.0
2008-09-02 07:48:00,5.10858,5.10886,5.10779,5.1078,9000000.0
2008-09-02 07:49:00,5.10829,5.10884,5.10782,5.10884,11000000.0
2008-09-02 07:50:00,5.10886,5.10886,5.10759,5.10846,11000000.0
2008-09-02 07:51:00,5.1072,5.10875,5.1072,5.10843,13000000.0
2008-09-02 07:52:00,5.10707,5.10862,5.10707,5.1077,14000000.0
2008-09-02 07:53:00,5.10839,5.10839,5.10648,5.10732,10000000.0
2008-09-02 07:54:00,5.1075,5.10867,5.1059,5.10867,17000000.0
2008-09-02 07:55:00,5.10875,5.10952,5.10799,5.10841,10000000.0
2008-09-02 07:56:00,5.11034,5.11146,5.10907,5.11146,11000000.0
2008-09-02 07:57:00,5.11076,5.11143,5.10956,5.11069,11000000.0
2008-09-02 07:58:00,5.1109,5.11373,5.11055,5.11287,24000000.0
2008-09-02 07:59:00,5.11311,5.11395,5.11152,5.11245,11000000.0
2008-09-02 08:00:00,5.11251,5.11251,5.11023,5.11173,14000000.0
2008-09-02 08:01:00,5.11028,5.11148,5.10856,5.11085,15000000.0
2008-09-02 08:02:00,5.1089,5.11069,5.10877,5.10996,16000000.0
2008-09-02 08:03:00,5.11003,5.11121,5.1086,5.11121,10000000.0
2008-09-02 08:04:00,5.11161,5.11161,5.1098,5.10992,13000000.0
2008-09-02 08:05:00,5.11031,5.11144,5.11015,5.11096,18000000.0
2008-09-02 08:06:00,5.11122,5.11122,5.10953,5.10953,14000000.0
2008-09-02 08:07:00,5.11087,5.11127,5.1101,5.11036,11000000.0
2008-09-02 08:08:00,5.10962,5.11048,5.10879,5.11015,19000000.0
2008-09-02 08:09:00,5.10905,5.1108,5.10905,5.11066,9000000.0
2008-09-02 08:10:00,5.10971,5.1108,5.10956,5.11061,8000000.0
2008-09-02 08:11:00,5.11048,5.11066,5.10902,5.11066,16000000.0
2008-09-02 08:12:00,5.11051,5.11083,5.10952,5.11073,16000000.0
2008-09-02 08:13:00,5.11029,5.11128,5.10931,5.10987,15000000.0
2008-09-02 08:14:00,5.11079,5.11294,5.11012,5.11271,15000000.0
2008-09-02 08:15:00,5.11377,5.11433,5.11227,5.11433,14000000.0
2008-09-02 08:16:00,5.11436,5.11694,5.11346,5.11694,14000000.0
2008-09-02 08:17:00,5.11517,5.11636,5.11333,5.11378,15000000.0
2008-09-02 08:18:00,5.11389,5.11747,5.11389,5.11747,11000000.0
2008-09-02 08:19:00,5.11663,5.1172,5.11547,5.11547,16000000.0
2008-09-02 08:20:00,5.11524,5.11678,5.11392,5.11497,17000000.0
2008-09-02 08:21:00,5.11435,5.11583,5.11411,5.11505,15000000.0
2008-09-02 08:22:00,5.11556,5.11677,5.11467,5.11677,8000000.0
2008-09-02 08:23:00,5.11504,5.11678,5.1142,5.11678,15000000.0
2008-09-02 08:24:00,5.11669,5.11983,5.11644,5.11974,8000000.0
2008-09-02 08:25:00,5.11895,5.12103,5.11869,5.11941,17000000.0
2008-09-02 08:26:00,5.1182,5.11956,5.11584,5.11584,14000000.0
2008-09-02 08:27:00,5.11568,5.11616,5.11467,5.11543,9000000.0
2008-09-02 08:28:00,5.11569,5.11643,5.11494,5.11511,11000000.0
2008-09-02 08:29:00,5.11697,5.11726,5.1156,5.116,15000000.0
2008-09-02 08:30:00,5.11709,5.11772,5.11607,5.11653,10000000.0
2008-09-02 08:31:00,5.11557,5.11682,5.11474,5.11558,17000000.0
2008-09-02 08:32:00,5.11633,5.11645,5.11516,5.11576,20000000.0
2008-09-02 08:33:00,5.11683,5.11726,5.11613,5.11695,7000000.0
2008-09-02 08:34:00,5.1165,5.11815,5.1165,5.11788,8000000.0
2008-09-02 08:35:00,5.11848,5.11941,5.11764,5.11842,19000000.0
2008-09-02 08:36:00,5.1185,5.11918,5.11758,5.11795,14000000.0
2008-09-02 08:37:00,5.12065,5.1223,5.11923,5.12056,12000000.0
2008-09-02 08:38:00,5.12241,5.12397,5.12206,5.12317,13000000.0
2008-09-02 08:39:00,5.12547,5.12547,5.12381,5.12487,14000000.0
2008-09-02 08:40:00,5.12444,5.12449,5.12305,5.12398,12000000.0
2008-09-02 08:41:00,5.1246,5.12552,5.12302,5.12552,11000000.0
2008-09-02 08:42:00,5.12537,5.12537,5.12336,5.12374,18000000.0
2008-09-02 08:43:00,5.12316,5.12414,5.12279,5.1239,8000000.0
2008-09-02 08:44:00,5.12578,5.12748,5.12447,5.12748,12000000.0
2008-09-02 08:45:00,5.12853,5.1291,5.12662,5.12669,20000000.0
2008-09-02 08:46:00,5.12726,5.12761,5.12648,5.1273,10000000.0
2008-09-02 08:47:00,5.12689,5.12777,5.12538,5.12777,13000000.0
2008-09-02 08:48:00,5.12723,5.12987,5.12614,5.12908,16000000.0
2008-09-02 08:49:00,5.12793,5.12868,5.12717,5.12864,9000000.0
2008-09-02 08:50:00,5.12948,5.13077,5.12833,5.1306,17000000.0
2008-09-02 08:51:00,5.12968,5.12994,5.12855,5.12938,8000000.0
2008-09-02 08:52:00,5.12918,5.12918,5.12702,5.12808,20000000.0
2008-09-02 08:53:00,5.1278,5.1278,5.12632,5.12689,16000000.0
2008-09-02 08:54:00,5.12623,5.12713,5.12531,5.12603,15000000.0
2008-09-02 08:55:00,5.12646,5.12697,5.12528,5.12691,12000000.0
2008-09-02 08:56:00,5.12585,5.12708,5.12516,5.12557,14000000.0
2008-09-02 08:57:00,5.12751,5.12929,5.12661,5.12929,14000000.0
2008-09-02 08:58:00,5.12953,5.1298,5.12795,5.12934,15000000.0
2008-09-02 08:59:00,5.12968,5.13019,5.12854,5.12889,15000000.0
2008-09-02 09:00:00,5.12856,5.13012,5.12829,5.12867,14000000.0
2008-09-02 09:01:00,5.12901,5.12995,5.12756,5.12756,14000000.0
2008-09-02 09:02:00,5.12787,5.12806,5.12678,5.12751,17000000.0
2008-09-02 09:03:00,5.12665,5.12695,5.12487,5.12563,16000000.0
2008-09-02 09:04:00,5.12573,5.12647,5.12507,5.12618,10000000.0
2008-09-02 09:05:00,5.12616,5.12736,5.12616,5.12689,14000000.0
2008-09-02 09:06:00,5.12825,5.12837,5.12665,5.12704,14000000.0
2008-09-02 09:07:00,5.12815,5.12815,5.12465,5.12644,9000000.0
2008-09-02 09:08:00,5.12411,5.12601,5.12411,5.12512,17000000.0
2008-09-02 09:09:00,5.12668,5.12668,5.12359,5.12359,9000000.0
2008-09-02 09:10:00,5.12402,5.12493,5.12294,5.12294,12000000.0
2008-09-02 09:11:00,5.12382,5.12451,5.12165,5.12289,15000000.0
2008-09-02 09:12:00,5.12249,5.12339,5.12187,5.12294,14000000.0
2008-09-02 09:13:00,5.12362,5.12479,5.1232,5.1237,12000000.0
2008-09-02 09:14:00,5.12298,5.12447,5.12298,5.12401,13000000.0
2008-09-02 09:15:00,5.12497,5.12508,5.12288,5.12357,13000000.0
2008-09-02 09:16:00,5.12371,5.12449,5.12295,5.12302,10000000.0
2008-09-02 09:17:00,5.12359,5.1242,5.12231,5.1242,14000000.0
2008-09-02 09:18:00,5.12341,5.12408,5.12198,5.12206,16000000.0
2008-09-02 09:19:00,5.12385,5.12413,5.12206,5.12225,14000000.0
2008-09-02 09:20:00,5.12309,5.12392,5.12286,5.1238,11000000.0
2008-09-02 09:21:00,5.12458,5.12467,5.12368,5.12442,11000000.0
2008-09-02 09:22:00,5.12564,5.12633,5.12461,5.12593,18000000.0
2008-09-02 09:23:00,5.12513,5.12618,5.12414,5.12486,18000000.0
2008-09-02 09:24:00,5.12552,5.12648,5.12454,5.12648,18000000.0
2008-09-02 09:25:00,5.12578,5.12718,5.12518,5.12537,13000000.0
2008-09-02 09:26:00,5.12725,5.12725,5.12544,5.12642,13000000.0
2008-09-02 09:27:00,5.12676,5.12789,5.12662,5.12776,11000000.0
2008-09-02 09:28:00,5.12787,5.12816,5.126,5.126,12000000.0
2008-09-02 09:29:00,5.12722,5.12732,5.12591,5.12702,16000000.0
2008-09-02 09:30:00,5.12726,5.12736,5.12577,5.1269,11000000.0
2008-09-02 09:31:00,5.12613,5.1288,5.12613,5.12709,13000000.0
2008-09-02 09:32:00,5.12659,5.12743,5.12563,5.1266,14000000.0
2008-09-02 09:33:00,5.12733,5.12738,5.1261,5.1261,16000000.0
2008-09-02 09:34:00,5.12718,5.12754,5.12618,5.12669,13000000.0
2008-09-02 09:35:00,5.12769,5.12769,5.12601,5.12753,9000000.0
2008-09-02 09:36:00,5.12606,5.12623,5.12519,5.12526,7000000.0
2008-09-02 09:37:00,5.12419,5.1251,5.12318,5.12427,14000000.0
2008-09-02 09:38:00,5.12477,5.12522,5.12364,5.12413,18000000.0
2008-09-02 09:39:00,5.12379,5.12477,5.12367,5.12389,15000000.0
2008-09-02 09:40:00,5.12357,5.12449,5.12272,5.12425,10000000.0
2008-09-02 09:41:00,5.12394,5.12444,5.12291,5.12307,14000000.0
2008-09-02 09:42:00,5.12245,5.12421,5.12245,5.12301,18000000.0
2008-09-02 09:43:00,5.1233,5.12469,5.12327,5.12433,9000000.0
2008-09-02 09:44:00,5.1245,5.1282,5.1245,5.1282,10000000.0
2008-09-02 09:45:00,5.12844,5.12844,5.12599,5.12729,10000000.0
2008-09-02 09:46:00,5.12651,5.12787,5.12632,5.12787,14000000.0
2008-09-02 09:47:00,5.12751,5.12927,5.12751,5.12862,11000000.0
2008-09-02 09:48:00,5.13015,5.13263,5.13013,5.13243,10000000.0
2008-09-02 09:49:00,5.1322,5.13416,5.13108,5.13416,13000000.0
2008-09-02 09:50:00,5.134,5.13494,5.13253,5.13425,12000000.0
2008-09-02 09:51:00,5.13441,5.13522,5.13395,5.13404,18000000.0
2008-09-02 09:52:00,5.13414,5.13559,5.13384,5.13559,12000000.0
2008-09-02 09:53:00,5.13471,5.13597,5.13399,5.13592,18000000.0
2008-09-02 09:54:00,5.13433,5.13565,5.13429,5.13467,13000000.0
2008-09-02 09:55:00,5.13432,5.13639,5.13308,5.13468,14000000.0
2008-09-02 09:56:00,5.13611,5.13643,5.13473,5.13619,16000000.0
2008-09-02 09:57:00,5.13488,5.13665,5.13434,5.13434,17000000.0
2008-09-02 09:58:00,5.13641,5.13788,5.13454,5.13716,18000000.0
2008-09-02 09:59:00,5.13741,5.13757,5.13606,5.1374,7000000.0
2008-09-02 10:00:00,5.13597,5.13698,5.13489,5.13698,13000000.0
2008-09-02 10:01:00,5.1368,5.13714,5.13488,5.1351,15000000.0
2008-09-02 10:02:00,5.13542,5.13543,5.13413,5.13543,10000000.0
2008-09-02 10:03:00,5.13489,5.13505,5.13261,5.13305,15000000.0
2008-09-02 10:04:00,5.13287,5.13637,5.1325,5.13457,13000000.0
2008-09-02 10:05:00,5.13318,5.1344,5.13269,5.13348,16000000.0
2008-09-02 10:06:00,5.13377,5.13407,5.13207,5.13207,16000000.0
2008-09-02 10:07:00,5.13353,5.13453,5.13273,5.13453,24000000.0
2008-09-02 10:08:00,5.13347,5.13489,5.13347,5.13405,13000000.0
2008-09-02 10:09:00,5.13521,5.13521,5.13278,5.13434,17000000.0
2008-09-02 10:10:00,5.13378,5.13474,5.1329,5.1329,14000000.0
2008-09-02 10:11:00,5.13407,5.13418,5.13232,5.13249,14000000.0
2008-09-02 10:12:00,5.13322,5.13427,5.13321,5.1342,9000000.0
2008-09-02 10:13:00,5.13452,5.1348,5.13335,5.1348,13000000.0
2008-09-02 10:14:00,5.13631,5.13662,5.13465,5.13639,10000000.0
2008-09-02 10:15:00,5.13646,5.13851,5.13496,5.13851,19000000.0
2008-09-02 10:16:00,5.13702,5.13818,5.13679,5.13818,11000000.0
2008-09-02 10:17:00,5.13836,5.13987,5.1377,5.13859,13000000.0
2008-09-02 10:18:00,5.13804,5.14051,5.13804,5.13909,21000000.0
2008-09-02 10:19:00,5.14031,5.14199,5.13983,5.14124,12000000.0
2008-09-02 10:20:00,5.13983,5.14091,5.13944,5.1407,8000000.0
2008-09-02 10:21:00,5.14101,5.14101,5.13814,5.13968,17000000.0
2008-09-02 10:22:00,5.13838,5.13915,5.13603,5.13629,15000000.0
2008-09-02 10:23:00,5.13666,5.13666,5.1347,5.13532,11000000.0
2008-09-02 10:24:00,5.13597,5.13597,5.13413,5.13585,13000000.0
2008-09-02 10:25:00,5.1344,5.13539,5.13344,5.13375,14000000.0
2008-09-02 10:26:00,5.13443,5.13443,5.13242,5.13342,10000000.0
2008-09-02 10:27:00,5.13233,5.13298,5.13134,5.13273,9000000.0
2008-09-02 10:28:00,5.13174,5.13276,5.13109,5.13206,11000000.0
2008-09-02 10:29:00,5.13159,5.13364,5.13159,5.133,19000000.0
2008-09-02 10:30:00,5.13426,5.13514,5.13311,5.13311,11000000.0
2008-09-02 10:31:00,5.13417,5.13423,5.13267,5.13423,15000000.0
2008-09-02 10:32:00,5.13493,5.13534,5.13362,5.13362,9000000.0
2008-09-02 10:33:00,5.13471,5.13534,5.13404,5.13404,16000000.0
2008-09-02 10:34:00,5.13473,5.13474,5.13229,5.13383,11000000.0
2008-09-02 10:35:00,5.13306,5.13319,5.13203,5.13236,9000000.0
2008-09-02 10:36:00,5.1322,5.1327,5.13067,5.13067,13000000.0
2008-09-02 10:37:00,5.13039,5.13189,5.12943,5.13039,14000000.0
2008-09-02 10:38:00,5.13248,5.13336,5.13112,5.13222,7000000.0
2008-09-02 10:39:00,5.13441,5.13441,5.1325,5.1327,12000000.0
2008-09-02 10:40:00,5.13282,5.1333,5.13098,5.13304,17000000.0
2008-09-02 10:41:00,5.13171,5.13322,5.13098,5.13286,15000000.0
2008-09-02 10:42:00,5.1332,5.13324,5.1306,5.13263,13000000.0
2008-09-02 10:43:00,5.13111,5.13335,5.13025,5.13166,15000000.0
2008-09-02 10:44:00,5.13314,5.13423,5.13233,5.13305,11000000.0
2008-09-02 10:45:00,5.133,5.1336,5.13177,5.13271,17000000.0
2008-09-02 10:46:00,5.13159,5.13176,5.13014,5.13153,9000000.0
2008-09-02 10:47:00,5.13113,5.13287,5.1307,5.13143,9000000.0
2008-09-02 10:48:00,5.13123,5.13159,5.1303,5.13145,11000000.0
2008-09-02 10:49:00,5.13078,5.13237,5.13048,5.13237,11000000.0
2008-09-02 10:50:00,5.13217,5.13333,5.13057,5.13278,16000000.0
2008-09-02 10:51:00,5.13358,5.13359,5.13185,5.13243,21000000.0
2008-09-02 10:52:00,5.13386,5.13398,5.1326,5.13398,8000000.0
2008-09-02 10:53:00,5.13368,5.13443,5.13276,5.13443,12000000.0
2008-09-02 10:54:00,5.13349,5.1338,5.13204,5.1326,16000000.0
2008-09-02 10:55:00,5.13444,5.13516,5.13319,5.13486,13000000.0
2008-09-02 10:56:00,5.1346,5.13562,5.13334,5.13373,16000000.0
2008-09-02 10:57:00,5.13414,5.13414,5.13215,5.13215,10000000.0
2008-09-02 10:58:00,5.1331,5.13326,5.13153,5.13326,12000000.0
2008-09-02 10:59:00,5.13162,5.13482,5.13152,5.13443,11000000.0
2008-09-02 11:00:00,5.13488,5.13652,5.13368,5.13487,13000000.0
2008-09-02 11:01:00,5.13439,5.13493,5.13258,5.13258,9000000.0
2008-09-02 11:02:00,5.13339,5.13416,5.13247,5.13287,8000000.0
2008-09-02 11:03:00,5.13347,5.13399,5.13284,5.13318,10000000.0
2008-09-02 11:04:00,5.13373,5.13466,5.13289,5.13466,12000000.0
2008-09-02 11:05:00,5.13529,5.13543,5.13323,5.13494,11000000.0
2008-09-02 11:06:00,5.13498,5.13517,5.13292,5.13346,8000000.0
2008-09-02 11:07:00,5.13294,5.1339,5.13226,5.13303,14000000.0
2008-09-02 11:08:00,5.1336,5.13624,5.13327,5.13592,18000000.0
2008-09-02 11:09:00,5.1358,5.13644,5.13453,5.13644,15000000.0
2008-09-02 11:10:00,5.13642,5.13656,5.135,5.135,12000000.0
2008-09-02 11:11:00,5.13649,5.13649,5.13359,5.13359,11000000.0
2008-09-02 11:12:00,5.13535,5.13535,5.13414,5.13427,8000000.0
2008-09-02 11:13:00,5.13474,5.13549,5.13439,5.13528,15000000.0
2008-09-02 11:14:00,5.13445,5.1355,5.13413,5.13513,13000000.0
2008-09-02 11:15:00,5.13644,5.13763,5.13468,5.13633,20000000.0
2008-09-02 11:16:00,5.13591,5.13664,5.13501,5.13634,15000000.0
2008-09-02 11:17:00,5.13641,5.13709,5.13527,5.13637,18000000.0
2008-09-02 11:18:00,5.13664,5.13843,5.13609,5.13816,20000000.0
2008-09-02 11:19:00,5.1389,5.14031,5.13853,5.13971,13000000.0
2008-09-02 11:20:00,5.13818,5.13911,5.13656,5.13739,20000000.0
2008-09-02 11:21:00,5.13823,5.13823,5.13615,5.1374,18000000.0
2008-09-02 11:22:00,5.13754,5.13905,5.13711,5.13905,18000000.0
2008-09-02 11:23:00,5.1376,5.13792,5.13543,5.13727,13000000.0
2008-09-02 11:24:00,5.13766,5.13766,5.13534,5.13613,9000000.0
2008-09-02 11:25:00,5.13679,5.13777,5.13625,5.13777,8000000.0
2008-09-02 11:26:00,5.13713,5.13871,5.13679,5.13751,8000000.0
2008-09-02 11:27:00,5.13932,5.1398,5.13846,5.13903,7000000.0
2008-09-02 11:28:00,5.13895,5.13958,5.13703,5.13958,14000000.0
2008-09-02 11:29:00,5.14036,5.14082,5.13937,5.14077,16000000.0
2008-09-02 11:30:00,5.13993,5.14313,5.13985,5.1426,7000000.0
2008-09-02 11:31:00,5.14355,5.14387,5.14087,5.14217,15000000.0
2008-09-02 11:32:00,5.14246,5.14307,5.1416,5.14307,10000000.0
2008-09-02 11:33:00,5.14329,5.14493,5.14243,5.1446,8000000.0
2008-09-02 11:34:00,5.14563,5.14612,5.14462,5.14462,11000000.0
2008-09-02 11:35:00,5.14401,5.14545,5.14302,5.14356,15000000.0
2008-09-02 11:36:00,5.14582,5.14688,5.14424,5.14468,14000000.0
2008-09-02 11:37:00,5.14303,5.14615,5.14303,5.14523,11000000.0
2008-09-02 11:38:00,5.14569,5.14788,5.14569,5.14774,12000000.0
2008-09-02 11:39:00,5.14823,5.14848,5.14667,5.14731,13000000.0
2008-09-02 11:40:00,5.14656,5.14712,5.14509,5.14509,8000000.0
2008-09-02 11:41:00,5.14511,5.14636,5.14395,5.14395,13000000.0
2008-09-02 11:42:00,5.14517,5.14547,5.14337,5.1443,18000000.0
2008-09-02 11:43:00,5.14336,5.14392,5.1426,5.1426,13000000.0
2008-09-02 11:44:00,5.14178,5.14403,5.14178,5.14403,14000000.0
2008-09-02 11:45:00,5.14424,5.14448,5.14247,5.14247,12000000.0
2008-09-02 11:46:00,5.14216,5.14579,5.14216,5.14408,14000000.0
2008-09-02 11:47:00,5.14499,5.14529,5.14376,5.14376,15000000.0
2008-09-02 11:48:00,5.14286,5.14459,5.14286,5.14406,9000000.0
2008-09-02 11:49:00,5.14311,5.14616,5.14266,5.14595,14000000.0
2008-09-02 11:50:00,5.14564,5.14656,5.14341,5.14443,17000000.0
2008-09-02 11:51:00,5.14342,5.14455,5.14271,5.1429,15000000.0
2008-09-02 11:52:00,5.14334,5.14416,5.14246,5.14323,15000000.0
2008-09-02 11:53:00,5.14355,5.14458,5.14281,5.14449,14000000.0
2008-09-02 11:54:00,5.14338,5.14491,5.14338,5.1442,9000000.0
2008-09-02 11:55:00,5.14428,5.14506,5.14326,5.14401,11000000.0
2008-09-02 11:56:00,5.1439,5.14622,5.14325,5.14475,13000000.0
2008-09-02 11:57:00,5.14554,5.1462,5.14384,5.14616,13000000.0
2008-09-02 11:58:00,5.14682,5.14682,5.14464,5.14556,12000000.0
2008-09-02 11:59:00,5.14489,5.1455,5.14356,5.14356,12000000.0
2008-09-02 12:00:00,5.14493,5.14493,5.14262,5.14262,12000000.0
2008-09-02 12:01:00,5.14438,5.14438,5.14222,5.14257,22000000.0
2008-09-02 12:02:00,5.14284,5.14284,5.13996,5.14124,10000000.0
2008-09-02 12:03:00,5.14108,5.14218,5.14028,5.1415,18000000.0
2008-09-02 12:04:00,5.14083,5.14197,5.13941,5.14105,12000000.0
2008-09-02 12:05:00,5.14156,5.14206,5.13964,5.14008,15000000.0
2008-09-02 12:06:00,5.14096,5.14162,5.14024,5.14126,14000000.0
2008-09-02 12:07:00,5.14129,5.14129,5.13969,5.14123,15000000.0
2008-09-02 12:08:00,5.13918,5.14162,5.1389,5.13953,19000000.0
2008-09-02 12:09:00,5.13999,5.14049,5.13858,5.13939,12000000.0
2008-09-02 12:10:00,5.14002,5.14002,5.13689,5.13695,23000000.0
2008-09-02 12:11:00,5.13778,5.1385,5.13632,5.13849,21000000.0
2008-09-02 12:12:00,5.13898,5.1393,5.13834,5.13862,9000000.0
2008-09-02 12:13:00,5.13761,5.1405,5.13749,5.13916,13000000.0
2008-09-02 12:14:00,5.13929,5.14071,5.13888,5.1394,15000000.0
2008-09-02 12:15:00,5.13969,5.14056,5.13891,5.13891,14000000.0
2008-09-02 12:16:00,5.13985,5.1411,5.13948,5.14001,16000000.0
2008-09-02 12:17:00,5.13961,5.1401,5.13806,5.13892,13000000.0
2008-09-02 12:18:00,5.13948,5.14249,5.13908,5.14249,9000000.0
2008-09-02 12:19:00,5.1416,5.14224,5.14068,5.14212,10000000.0
2008-09-02 12:20:00,5.1415,5.14277,5.14131,5.14247,7000000.0
2008-09-02 12:21:00,5.14191,5.14315,5.14175,5.14312,13000000.0
2008-09-02 12:22:00,5.14249,5.14329,5.14049,5.14049,10000000.0
2008-09-02 12:23:00,5.14068,5.14221,5.14066,5.14121,10000000.0
2008-09-02 12:24:00,5.14097,5.14109,5.13831,5.13907,12000000.0
2008-09-02 12:25:00,5.13943,5.14167,5.13769,5.13856,12000000.0
2008-09-02 12:26:00,5.13768,5.13868,5.13721,5.13779,20000000.0
2008-09-02 12:27:00,5.13868,5.13953,5.13773,5.13818,12000000.0
2008-09-02 12:28:00,5.13956,5.13974,5.13813,5.13953,14000000.0
2008-09-02 12:29:00,5.13788,5.13985,5.1373,5.13985,10000000.0
2008-09-02 12:30:00,5.14009,5.14111,5.13857,5.13857,19000000.0
2008-09-02 12:31:00,5.13882,5.14029,5.13836,5.13944,11000000.0
2008-09-02 12:32:00,5.13981,5.14056,5.13882,5.13882,10000000.0
2008-09-02 12:33:00,5.13967,5.13987,5.13779,5.13931,15000000.0
2008-09-02 12:34:00,5.13927,5.13959,5.13829,5.13846,16000000.0
2008-09-02 12:35:00,5.13858,5.13858,5.13569,5.13569,10000000.0
2008-09-02 12:36:00,5.13674,5.13885,5.13649,5.1388,11000000.0
2008-09-02 12:37:00,5.1384,5.13987,5.13746,5.13987,10000000.0
2008-09-02 12:38:00,5.13841,5.13969,5.13743,5.13928,14000000.0
2008-09-02 12:39:00,5.13861,5.13963,5.13823,5.13955,14000000.0
2008-09-02 12:40:00,5.13832,5.13884,5.13757,5.13838,11000000.0
2008-09-02 12:41:00,5.13734,5.13772,5.13635,5.13665,12000000.0
2008-09-02 12:42:00,5.13556,5.13747,5.13556,5.13622,14000000.0
2008-09-02 12:43:00,5.13729,5.13791,5.13668,5.13786,15000000.0
2008-09-02 12:44:00,5.13741,5.13901,5.13701,5.13836,16000000.0
2008-09-02 12:45:00,5.13836,5.13932,5.13821,5.13846,10000000.0
2008-09-02 12:46:00,5.13855,5.13895,5.13767,5.13814,12000000.0
2008-09-02 12:47:00,5.13927,5.13927,5.13714,5.13885,13000000.0
2008-09-02 12:48:00,5.13925,5.13932,5.13752,5.13835,12000000.0
2008-09-02 12:49:00,5.13766,5.13893,5.13703,5.13819,14000000.0
2008-09-02 12:50:00,5.1384,5.13894,5.13705,5.13894,9000000.0
2008-09-02 12:51:00,5.13854,5.13912,5.1377,5.13859,10000000.0
2008-09-02 12:52:00,5.1384,5.14054,5.13811,5.14054,22000000.0
2008-09-02 12:53:00,5.13976,5.1405,5.13912,5.13912,14000000.0
2008-09-02 12:54:00,5.14035,5.14035,5.13891,5.13933,13000000.0
2008-09-02 12:55:00,5.13898,5.13972,5.13775,5.13911,21000000.0
2008-09-02 12:56:00,5.13942,5.14025,5.13818,5.14025,18000000.0
2008-09-02 12:57:00,5.1394,5.13973,5.13876,5.13915,7000000.0
2008-09-02 12:58:00,5.13902,5.13943,5.13791,5.13791,12000000.0
2008-09-02 12:59:00,5.13786,5.13899,5.1376,5.13783,18000000.0
2008-09-02 13:00:00,5.13951,5.14016,5.13823,5.13877,14000000.0
2008-09-02 13:01:00,5.13898,5.14002,5.13807,5.14002,11000000.0
2008-09-02 13:02:00,5.1391,5.13938,5.13801,5.13923,15000000.0
2008-09-02 13:03:00,5.13896,5.13992,5.13872,5.13908,15000000.0
2008-09-02 13:04:00,5.13954,5.14062,5.13845,5.14062,16000000.0
2008-09-02 13:05:00,5.13908,5.14099,5.13908,5.14074,9000000.0
2008-09-02 13:06:00,5.13999,5.14077,5.13904,5.14001,13000000.0
2008-09-02 13:07:00,5.13931,5.14087,5.13886,5.14002,13000000.0
2008-09-02 13:08:00,5.14124,5.14124,5.13978,5.13978,10000000.0
2008-09-02 13:09:00,5.13939,5.14118,5.13888,5.13991,15000000.0
2008-09-02 13:10:00,5.14045,5.14045,5.13845,5.13845,12000000.0
2008-09-02 13:11:00,5.14024,5.14041,5.13887,5.13919,12000000.0
2008-09-02 13:12:00,5.14009,5.14055,5.13881,5.13901,12000000.0
2008-09-02 13:13:00,5.13918,5.14047,5.13868,5.14047,11000000.0
2008-09-02 13:14:00,5.13947,5.13982,5.13876,5.13876,9000000.0
2008-09-02 13:15:00,5.13923,5.14001,5.13867,5.13883,15000000.0
2008-09-02 13:16:00,5.13988,5.1411,5.13876,5.14005,15000000.0
2008-09-02 13:17:00,5.14006,5.14197,5.13964,5.14132,17000000.0
2008-09-02 13:18:00,5.14191,5.14298,5.14072,5.14157,15000000.0
2008-09-02 13:19:00,5.14368,5.14368,5.14114,5.14172,15000000.0
2008-09-02 13:20:00,5.14194,5.14291,5.14131,5.14243,19000000.0
2008-09-02 13:21:00,5.14328,5.14358,5.14189,5.14289,10000000.0
2008-09-02 13:22:00,5.14332,5.1442,5.14289,5.14367,8000000.0
2008-09-02 13:23:00,5.14392,5.14432,5.14295,5.14304,15000000.0
2008-09-02 13:24:00,5.14334,5.14398,5.14234,5.14398,11000000.0
2008-09-02 13:25:00,5.14383,5.14458,5.14275,5.14458,9000000.0
2008-09-02 13:26:00,5.14442,5.14459,5.14294,5.14444,8000000.0
2008-09-02 13:27:00,5.14268,5.14395,5.1422,5.14309,15000000.0
2008-09-02 13:28:00,5.14426,5.14475,5.14334,5.14429,17000000.0
2008-09-02 13:29:00,5.14255,5.14459,5.14255,5.14374,11000000.0
2008-09-02 13:30:00,5.14538,5.14538,5.14297,5.14336,21000000.0
2008-09-02 13:31:00,5.14308,5.1433,5.14186,5.14267,11000000.0
2008-09-02 13:32:00,5.14203,5.14244,5.14093,5.14093,10000000.0
2008-09-02 13:33:00,5.14021,5.14129,5.14,5.14076,8000000.0
2008-09-02 13:34:00,5.14062,5.14097,5.13931,5.14049,15000000.0
2008-09-02 13:35:00,5.14031,5.14253,5.13966,5.1414,13000000.0
2008-09-02 13:36:00,5.14158,5.14158,5.14029,5.14067,11000000.0
2008-09-02 13:37:00,5.1387,5.14099,5.1387,5.14099,8000000.0
2008-09-02 13:38:00,5.13946,5.14084,5.13813,5.13998,13000000.0
2008-09-02 13:39:00,5.13989,5.13989,5.1385,5.1385,7000000.0
2008-09-02 13:40:00,5.13868,5.13937,5.13773,5.13903,12000000.0
2008-09-02 13:41:00,5.1394,5.1394,5.13759,5.13887,15000000.0
2008-09-02 13:42:00,5.13951,5.13951,5.13721,5.13721,22000000.0
2008-09-02 13:43:00,5.13784,5.13873,5.13749,5.13788,13000000.0
2008-09-02 13:44:00,5.1379,5.13908,5.13723,5.13772,14000000.0
2008-09-02 13:45:00,5.13728,5.13832,5.13713,5.13798,7000000.0
2008-09-02 13:46:00,5.13777,5.13794,5.13564,5.13731,11000000.0
2008-09-02 13:47:00,5.1352,5.13693,5.1349,5.13538,11000000.0
2008-09-02 13:48:00,5.13457,5.13567,5.13384,5.13462,14000000.0
2008-09-02 13:49:00,5.13481,5.1356,5.13437,5.13504,13000000.0
2008-09-02 13:50:00,5.1359,5.1359,5.13413,5.13447,12000000.0
2008-09-02 13:51:00,5.13357,5.1349,5.13344,5.13474,11000000.0
2008-09-02 13:52:00,5.13491,5.13508,5.13383,5.13508,9000000.0
2008-09-02 13:53:00,5.13334,5.13399,5.13291,5.13347,11000000.0
2008-09-02 13:54:00,5.1339,5.13497,5.13284,5.13497,17000000.0
2008-09-02 13:55:00,5.13346,5.13531,5.13332,5.1349,22000000.0
2008-09-02 13:56:00,5.13399,5.13399,5.13119,5.13119,13000000.0
2008-09-02 13:57:00,5.13257,5.13422,5.13097,5.13097,19000000.0
2008-09-02 13:58:00,5.1307,5.13136,5.12998,5.13126,11000000.0
2008-09-02 13:59:00,5.1309,5.13213,5.13038,5.13213,7000000.0
2008-09-02 14:00:00,5.13165,5.13316,5.13135,5.13316,9000000.0
2008-09-02 14:01:00,5.13177,5.13263,5.13155,5.13243,7000000.0
2008-09-02 14:02:00,5.1318,5.13434,5.1318,5.13434,13000000.0
2008-09-02 14:03:00,5.1336,5.13507,5.13258,5.13338,17000000.0
2008-09-02 14:04:00,5.13462,5.13462,5.13272,5.13272,13000000.0
2008-09-02 14:05:00,5.13442,5.13445,5.13122,5.13182,8000000.0
2008-09-02 14:06:00,5.13135,5.13272,5.13098,5.1327,10000000.0
2008-09-02 14:07:00,5.13227,5.1325,5.13148,5.13249,10000000.0
2008-09-02 14:08:00,5.13228,5.13292,5.13092,5.13092,14000000.0
2008-09-02 14:09:00,5.13205,5.13271,5.13104,5.13242,16000000.0
2008-09-02 14:10:00,5.13257,5.13257,5.13116,5.13194,12000000.0
2008-09-02 14:11:00,5.13143,5.13218,5.13074,5.13199,14000000.0
2008-09-02 14:12:00,5.12988,5.13178,5.1295,5.13106,13000000.0
2008-09-02 14:13:00,5.13023,5.13101,5.13005,5.13097,11000000.0
2008-09-02 14:14:00,5.12939,5.13182,5.12939,5.13138,14000000.0
2008-09-02 14:15:00,5.13171,5.13179,5.1305,5.13179,11000000.0
2008-09-02 14:16:00,5.13044,5.13361,5.13044,5.13305,11000000.0
2008-09-02 14:17:00,5.13392,5.13473,5.13296,5.13411,14000000.0
2008-09-02 14:18:00,5.13424,5.13571,5.13412,5.13501,11000000.0
2008-09-02 14:19:00,5.13436,5.13597,5.13436,5.13597,8000000.0
2008-09-02 14:20:00,5.13615,5.1369,5.13573,5.13605,10000000.0
2008-09-02 14:21:00,5.13563,5.13798,5.13563,5.13798,14000000.0
2008-09-02 14:22:00,5.13685,5.13802,5.13651,5.1379,17000000.0
2008-09-02 14:23:00,5.13819,5.13819,5.13577,5.13577,8000000.0
2008-09-02 14:24:00,5.1364,5.13819,5.13601,5.13717,16000000.0
2008-09-02 14:25:00,5.13637,5.13914,5.13637,5.13713,11000000.0
2008-09-02 14:26:00,5.13768,5.13881,5.13666,5.13837,14000000.0
2008-09-02 14:27:00,5.1374,5.13835,5.13703,5.13835,8000000.0
2008-09-02 14:28:00,5.1378,5.13889,5.13713,5.13836,11000000.0
2008-09-02 14:29:00,5.13939,5.14083,5.1389,5.13981,11000000.0
2008-09-02 14:30:00,5.14101,5.14168,5.13992,5.14045,14000000.0
2008-09-02 14:31:00,5.1397,5.14133,5.13939,5.14096,15000000.0
2008-09-02 14:32:00,5.14045,5.14156,5.13902,5.13965,9000000.0
2008-09-02 14:33:00,5.14052,5.14161,5.13868,5.13929,12000000.0
2008-09-02 14:34:00,5.13958,5.14118,5.13876,5.1398,12000000.0
2008-09-02 14:35:00,5.13901,5.14081,5.1386,5.1398,18000000.0
2008-09-02 14:36:00,5.14014,5.14189,5.14014,5.14078,12000000.0
2008-09-02 14:37:00,5.14071,5.14141,5.13968,5.14141,12000000.0
2008-09-02 14:38:00,5.14182,5.14306,5.14089,5.14242,24000000.0
2008-09-02 14:39:00,5.14309,5.14343,5.1413,5.1413,12000000.0
2008-09-02 14:40:00,5.14229,5.14229,5.14089,5.14206,15000000.0
2008-09-02 14:41:00,5.14015,5.1426,5.14015,5.1426,17000000.0
2008-09-02 14:42:00,5.14038,5.14197,5.14022,5.14102,15000000.0
2008-09-02 14:43:00,5.14095,5.14132,5.13993,5.14132,9000000.0
2008-09-02 14:44:00,5.14101,5.14171,5.14025,5.14109,7000000.0
2008-09-02 14:45:00,5.14193,5.14323,5.14053,5.14303,17000000.0
2008-09-02 14:46:00,5.1436,5.14462,5.14179,5.14399,14000000.0
2008-09-02 14:47:00,5.14359,5.14431,5.14226,5.14273,16000000.0
2008-09-02 14:48:00,5.14309,5.14396,5.14181,5.14181,12000000.0
2008-09-02 14:49:00,5.14241,5.14405,5.1417,5.1417,20000000.0
2008-09-02 14:50:00,5.14226,5.14327,5.14152,5.14246,12000000.0
2008-09-02 14:51:00,5.14256,5.14256,5.14057,5.1406,12000000.0
2008-09-02 14:52:00,5.14063,5.14221,5.14029,5.14053,22000000.0
2008-09-02 14:53:00,5.14005,5.14273,5.1399,5.14273,17000000.0
2008-09-02 14:54:00,5.14292,5.14292,5.14101,5.14264,14000000.0
2008-09-02 14:55:00,5.14253,5.14429,5.14209,5.14345,20000000.0
2008-09-02 14:56:00,5.14317,5.14455,5.14216,5.14402,22000000.0
2008-09-02 14:57:00,5.14329,5.14521,5.14284,5.14521,10000000.0
2008-09-02 14:58:00,5.14377,5.14464,5.1415,5.14233,17000000.0
2008-09-02 14:59:00,5.14256,5.1441,5.14227,5.14339,12000000.0
2008-09-02 15:00:00,5.14511,5.1454,5.14368,5.14472,14000000.0
2008-09-02 15:01:00,5.14346,5.1456,5.14346,5.14351,16000000.0
2008-09-02 15:02:00,5.14451,5.14533,5.14347,5.14347,13000000.0
2008-09-02 15:03:00,5.14439,5.14464,5.14335,5.14381,7000000.0
2008-09-02 15:04:00,5.14376,5.14461,5.14292,5.14411,12000000.0
2008-09-02 15:05:00,5.14514,5.14537,5.1432,5.14399,20000000.0
2008-09-02 15:06:00,5.14543,5.14543,5.14373,5.14467,9000000.0
2008-09-02 15:07:00,5.14423,5.14423,5.14215,5.14234,9000000.0
2008-09-02 15:08:00,5.14256,5.14376,5.14158,5.14237,14000000.0
2008-09-02 15:09:00,5.14348,5.14361,5.14164,5.14361,14000000.0
2008-09-02 15:10:00,5.14286,5.143,5.14092,5.14113,15000000.0
2008-09-02 15:11:00,5.14093,5.14152,5.1398,5.1398,10000000.0
2008-09-02 15:12:00,5.14144,5.14149,5.14031,5.14149,10000000.0
2008-09-02 15:13:00,5.14129,5.14162,5.13769,5.1396,20000000.0
2008-09-02 15:14:00,5.14054,5.14058,5.13872,5.13905,10000000.0
2008-09-02 15:15:00,5.14032,5.14209,5.13946,5.14209,13000000.0
2008-09-02 15:16:00,5.14205,5.14229,5.14018,5.14096,11000000.0
2008-09-02 15:17:00,5.13971,5.1414,5.13908,5.1409,17000000.0
2008-09-02 15:18:00,5.1408,5.1418,5.14012,5.1418,11000000.0
2008-09-02 15:19:00,5.14044,5.14231,5.14006,5.1407,18000000.0
2008-09-02 15:20:00,5.14084,5.14096,5.13819,5.14008,14000000.0
2008-09-02 15:21:00,5.13875,5.13982,5.13867,5.13982,15000000.0
2008-09-02 15:22:00,5.13995,5.14069,5.13936,5.14035,8000000.0
2008-09-02 15:23:00,5.14035,5.14167,5.14005,5.14062,15000000.0
2008-09-02 15:24:00,5.14116,5.14129,5.1397,5.14114,12000000.0
2008-09-02 15:25:00,5.14127,5.14127,5.13824,5.13834,12000000.0
2008-09-02 15:26:00,5.13833,5.13991,5.13711,5.13928,15000000.0
2008-09-02 15:27:00,5.13917,5.13998,5.13828,5.13989,12000000.0
2008-09-02 15:28:00,5.13932,5.13997,5.13819,5.13824,12000000.0
2008-09-02 15:29:00,5.13921,5.13937,5.13801,5.13837,10000000.0
2008-09-02 15:30:00,5.13828,5.14094,5.13828,5.1398,12000000.0
2008-09-02 15:31:00,5.14026,5.14046,5.13815,5.13921,19000000.0
2008-09-02 15:32:00,5.13725,5.13905,5.13694,5.13829,7000000.0
2008-09-02 15:33:00,5.1388,5.1388,5.13547,5.13576,7000000.0
2008-09-02 15:34:00,5.13625,5.13737,5.13526,5.13706,12000000.0
2008-09-02 15:35:00,5.13684,5.13684,5.13461,5.13612,17000000.0
2008-09-02 15:36:00,5.13528,5.13603,5.13447,5.13514,11000000.0
2008-09-02 15:37:00,5.13575,5.13575,5.13392,5.13435,14000000.0
2008-09-02 15:38:00,5.13397,5.13601,5.13397,5.13532,20000000.0
2008-09-02 15:39:00,5.13776,5.1383,5.13612,5.13612,8000000.0
2008-09-02 15:40:00,5.13494,5.13755,5.13494,5.13643,11000000.0
2008-09-02 15:41:00,5.13629,5.13647,5.13429,5.13476,10000000.0
2008-09-02 15:42:00,5.13596,5.13635,5.13457,5.13492,13000000.0
2008-09-02 15:43:00,5.13529,5.13648,5.13449,5.13529,14000000.0
2008-09-02 15:44:00,5.13615,5.13627,5.13434,5.13519,8000000.0
2008-09-02 15:45:00,5.13574,5.13801,5.13447,5.13801,10000000.0
2008-09-02 15:46:00,5.1385,5.1385,5.13575,5.1364,12000000.0
2008-09-02 15:47:00,5.13666,5.13744,5.13571,5.13623,18000000.0
2008-09-02 15:48:00,5.13604,5.13641,5.13411,5.13472,9000000.0
2008-09-02 15:49:00,5.13441,5.13522,5.1331,5.13491,14000000.0
2008-09-02 15:50:00,5.13529,5.13533,5.13333,5.13515,18000000.0
2008-09-02 15:51:00,5.1353,5.13568,5.13425,5.13425,8000000.0
2008-09-02 15:52:00,5.1353,5.13592,5.13459,5.13592,11000000.0
2008-09-02 15:53:00,5.13504,5.1361,5.13423,5.13461,15000000.0
2008-09-02 15:54:00,5.13541,5.13677,5.13474,5.13677,9000000.0
2008-09-02 15:55:00,5.13619,5.13765,5.13608,5.13624,9000000.0
2008-09-02 15:56:00,5.13588,5.13669,5.13575,5.13651,11000000.0
2008-09-02 15:57:00,5.13564,5.13686,5.13537,5.13686,15000000.0
2008-09-02 15:58:00,5.13679,5.1371,5.13473,5.1353,13000000.0
2008-09-02 15:59:00,5.13739,5.13781,5.13478,5.13649,15000000.0
2008-09-02 16:00:00,5.13559,5.13687,5.13285,5.13285,11000000.0
2008-09-02 16:01:00,5.13344,5.13594,5.13302,5.13367,14000000.0
2008-09-02 16:02:00,5.13496,5.13516,5.13285,5.13285,11000000.0
2008-09-02 16:03:00,5.13443,5.13443,5.13099,5.13169,8000000.0
2008-09-02 16:04:00,5.132,5.13308,5.13109,5.13184,8000000.0
2008-09-02 16:05:00,5.13131,5.13219,5.13044,5.13118,8000000.0
2008-09-02 16:06:00,5.13036,5.13089,5.12945,5.12997,16000000.0
2008-09-02 16:07:00,5.13063,5.13077,5.12851,5.12957,18000000.0
2008-09-02 16:08:00,5.12814,5.13007,5.12768,5.12879,14000000.0
2008-09-02 16:09:00,5.12763,5.12792,5.12478,5.12645,12000000.0
2008-09-02 16:10:00,5.12627,5.12676,5.12568,5.12676,10000000.0
2008-09-02 16:11:00,5.12422,5.1256,5.1229,5.12395,13000000.0
2008-09-02 16:12:00,5.12456,5.12602,5.12367,5.12602,16000000.0
2008-09-02 16:13:00,5.12634,5.12706,5.12545,5.12669,7000000.0
2008-09-02 16:14:00,5.12775,5.12804,5.1265,5.12804,16000000.0
2008-09-02 16:15:00,5.12801,5.12838,5.12592,5.12702,15000000.0
2008-09-02 16:16:00,5.12575,5.1273,5.12494,5.1254,17000000.0
2008-09-02 16:17:00,5.12579,5.12731,5.12478,5.12731,10000000.0
2008-09-02 16:18:00,5.12524,5.12629,5.12502,5.12604,10000000.0
2008-09-02 16:19:00,5.12391,5.12623,5.12381,5.12389,12000000.0
2008-09-02 16:20:00,5.12276,5.12395,5.12263,5.12371,11000000.0
2008-09-02 16:21:00,5.12315,5.12332,5.12109,5.12193,8000000.0
2008-09-02 16:22:00,5.12052,5.12278,5.12038,5.12111,16000000.0
2008-09-02 16:23:00,5.12195,5.122,5.12056,5.12195,11000000.0
2008-09-02 16:24:00,5.12241,5.12241,5.12028,5.12028,14000000.0
2008-09-02 16:25:00,5.1208,5.12358,5.1208,5.12358,13000000.0
2008-09-02 16:26:00,5.12229,5.12397,5.12229,5.12309,16000000.0
2008-09-02 16:27:00,5.12171,5.12392,5.12171,5.12392,20000000.0
2008-09-02 16:28:00,5.12269,5.12425,5.12269,5.12396,12000000.0
2008-09-02 16:29:00,5.12446,5.12643,5.12446,5.12542,13000000.0
2008-09-02 16:30:00,5.12563,5.12635,5.12407,5.12444,17000000.0
2008-09-02 16:31:00,5.1258,5.12647,5.12415,5.12436,13000000.0
2008-09-02 16:32:00,5.12572,5.12606,5.12427,5.12566,10000000.0
2008-09-02 16:33:00,5.12527,5.12622,5.12449,5.1258,15000000.0
2008-09-02 16:34:00,5.12547,5.12565,5.12437,5.12545,9000000.0
2008-09-02 16:35:00,5.12521,5.12622,5.12453,5.12518,18000000.0
2008-09-02 16:36:00,5.12532,5.12566,5.12427,5.12438,8000000.0
2008-09-02 16:37:00,5.12514,5.1253,5.12292,5.1253,22000000.0
2008-09-02 16:38:00,5.12497,5.12517,5.12326,5.12368,14000000.0
2008-09-02 16:39:00,5.1225,5.12381,5.12058,5.12141,14000000.0
2008-09-02 16:40:00,5.11971,5.12158,5.11913,5.11913,17000000.0
2008-09-02 16:41:00,5.12001,5.12072,5.11972,5.11973,9000000.0
2008-09-02 16:42:00,5.11946,5.12035,5.11876,5.11957,13000000.0
2008-09-02 16:43:00,5.12059,5.12059,5.11896,5.11999,13000000.0
2008-09-02 16:44:00,5.12158,5.12215,5.12047,5.12215,11000000.0
2008-09-02 16:45:00,5.12192,5.12194,5.12018,5.12194,18000000.0
2008-09-02 16:46:00,5.12213,5.12404,5.12101,5.12404,11000000.0
2008-09-02 16:47:00,5.1229,5.12345,5.12163,5.12163,15000000.0
2008-09-02 16:48:00,5.12343,5.12447,5.1232,5.12404,7000000.0
2008-09-02 16:49:00,5.12441,5.12578,5.12389,5.12439,16000000.0
2008-09-02 16:50:00,5.12577,5.12636,5.12493,5.12554,9000000.0
2008-09-02 16:51:00,5.12596,5.12801,5.12553,5.12694,22000000.0
2008-09-02 16:52:00,5.12777,5.12783,5.12585,5.12732,11000000.0
2008-09-02 16:53:00,5.1264,5.12679,5.12479,5.12576,12000000.0
2008-09-02 16:54:00,5.12618,5.12646,5.12416,5.12529,17000000.0
2008-09-02 16:55:00,5.1251,5.1268,5.12505,5.12505,15000000.0
2008-09-02 16:56:00,5.12753,5.12821,5.12624,5.12821,11000000.0
2008-09-02 16:57:00,5.12745,5.12967,5.12745,5.12942,8000000.0
2008-09-02 16:58:00,5.12791,5.1299,5.1272,5.12794,12000000.0
2008-09-02 16:59:00,5.13002,5.13002,5.12775,5.128,15000000.0
2008-09-02 17:00:00,5.12781,5.12827,5.12723,5.12825,10000000.0
2008-09-02 17:01:00,5.12711,5.12788,5.12632,5.12706,10000000.0
2008-09-02 17:02:00,5.12726,5.12734,5.12624,5.12692,8000000.0
2008-09-02 17:03:00,5.12747,5.12763,5.1261,5.12687,11000000.0
2008-09-02 17:04:00,5.12777,5.12797,5.1257,5.1257,10000000.0
2008-09-02 17:05:00,5.1267,5.12746,5.126,5.12646,18000000.0
2008-09-02 17:06:00,5.1269,5.12751,5.12647,5.12652,9000000.0
2008-09-02 17:07:00,5.12688,5.12709,5.12599,5.12628,20000000.0
2008-09-02 17:08:00,5.12538,5.12732,5.12538,5.12643,11000000.0
2008-09-02 17:09:00,5.12633,5.1273,5.1254,5.1265,14000000.0
2008-09-02 17:10:00,5.12595,5.12729,5.12577,5.127,10000000.0
2008-09-02 17:11:00,5.12701,5.12827,5.12666,5.12805,12000000.0
2008-09-02 17:12:00,5.12736,5.12778,5.12676,5.12712,7000000.0
2008-09-02 17:13:00,5.12779,5.12796,5.12631,5.12766,13000000.0
2008-09-02 17:14:00,5.12718,5.13012,5.12704,5.13012,13000000.0
2008-09-02 17:15:00,5.13034,5.13101,5.12781,5.12902,12000000.0
2008-09-02 17:16:00,5.12699,5.12863,5.12643,5.12702,13000000.0
2008-09-02 17:17:00,5.1259,5.12706,5.12529,5.1265,12000000.0
2008-09-02 17:18:00,5.12631,5.12721,5.12576,5.12613,15000000.0
2008-09-02 17:19:00,5.12559,5.12588,5.1238,5.1238,10000000.0
2008-09-02 17:20:00,5.12408,5.1247,5.12282,5.1247,13000000.0
2008-09-02 17:21:00,5.123,5.1241,5.12261,5.12376,17000000.0
2008-09-02 17:22:00,5.12318,5.12374,5.12254,5.12301,15000000.0
2008-09-02 17:23:00,5.12422,5.12452,5.12255,5.12358,10000000.0
2008-09-02 17:24:00,5.12329,5.12441,5.12229,5.12229,17000000.0
2008-09-02 17:25:00,5.12273,5.12274,5.12106,5.12171,11000000.0
2008-09-02 17:26:00,5.12235,5.12298,5.12051,5.12194,12000000.0
2008-09-02 17:27:00,5.12267,5.12317,5.12156,5.12243,9000000.0
2008-09-02 17:28:00,5.12395,5.12438,5.122,5.12344,16000000.0
2008-09-02 17:29:00,5.12434,5.12458,5.12258,5.12301,9000000.0
2008-09-02 17:30:00,5.12523,5.12567,5.1239,5.12405,11000000.0
2008-09-02 17:31:00,5.12552,5.12552,5.1244,5.12475,13000000.0
2008-09-02 17:32:00,5.1261,5.12622,5.12483,5.12541,13000000.0
2008-09-02 17:33:00,5.12516,5.12715,5.12516,5.12715,11000000.0
2008-09-02 17:34:00,5.12797,5.12897,5.12688,5.12795,12000000.0
2008-09-02 17:35:00,5.12965,5.12965,5.12718,5.12813,13000000.0
2008-09-02 17:36:00,5.12906,5.13072,5.128,5.12982,14000000.0
2008-09-02 17:37:00,5.12983,5.13062,5.12944,5.1299,10000000.0
2008-09-02 17:38:00,5.13029,5.13058,5.12944,5.13049,7000000.0
2008-09-02 17:39:00,5.12948,5.13065,5.12834,5.13062,16000000.0
2008-09-02 17:40:00,5.12962,5.13282,5.12962,5.13176,17000000.0
2008-09-02 17:41:00,5.13275,5.13297,5.13178,5.13237,16000000.0
2008-09-02 17:42:00,5.13238,5.13476,5.13238,5.13257,16000000.0
2008-09-02 17:43:00,5.13306,5.13306,5.13147,5.13229,17000000.0
2008-09-02 17:44:00,5.13347,5.13347,5.13193,5.13285,8000000.0
2008-09-02 17:45:00,5.13299,5.13299,5.13091,5.13091,11000000.0
2008-09-02 17:46:00,5.13188,5.13188,5.13019,5.13046,9000000.0
2008-09-02 17:47:00,5.13091,5.13126,5.1294,5.13014,19000000.0
2008-09-02 17:48:00,5.13022,5.13187,5.12951,5.13141,16000000.0
2008-09-02 17:49:00,5.13059,5.1316,5.12899,5.13039,15000000.0
2008-09-02 17:50:00,5.13164,5.13164,5.12961,5.1305,11000000.0
2008-09-02 17:51:00,5.12962,5.13098,5.12899,5.12899,9000000.0
2008-09-02 17:52:00,5.12902,5.12944,5.12796,5.12803,11000000.0
2008-09-02 17:53:00,5.12598,5.12822,5.12589,5.12822,9000000.0
2008-09-02 17:54:00,5.12831,5.12831,5.12679,5.12679,10000000.0
2008-09-02 17:55:00,5.12785,5.12908,5.12728,5.12908,10000000.0
2008-09-02 17:56:00,5.12752,5.12919,5.1272,5.1282,16000000.0
2008-09-02 17:57:00,5.12876,5.12896,5.1271,5.12765,14000000.0
2008-09-02 17:58:00,5.12704,5.12954,5.12704,5.12797,24000000.0
2008-09-02 17:59:00,5.12727,5.12837,5.12657,5.12717,11000000.0
2008-09-02 18:00:00,5.12779,5.12823,5.127,5.12725,10000000.0
2008-09-02 18:01:00,5.12817,5.12862,5.12704,5.12704,14000000.0
2008-09-02 18:02:00,5.12723,5.12822,5.12689,5.12822,12000000.0
2008-09-02 18:03:00,5.12745,5.12812,5.12622,5.1272,17000000.0
2008-09-02 18:04:00,5.12621,5.12794,5.12621,5.12742,15000000.0
2008-09-02 18:05:00,5.12766,5.12816,5.12624,5.12745,15000000.0
2008-09-02 18:06:00,5.12708,5.12745,5.12542,5.12614,15000000.0
2008-09-02 18:07:00,5.12613,5.12697,5.12532,5.12585,16000000.0
2008-09-02 18:08:00,5.12488,5.12705,5.12488,5.12559,16000000.0
2008-09-02 18:09:00,5.1269,5.12719,5.1257,5.12636,12000000.0
2008-09-02 18:10:00,5.12746,5.1283,5.12633,5.12773,17000000.0
2008-09-02 18:11:00,5.1273,5.12881,5.1269,5.12851,16000000.0
2008-09-02 18:12:00,5.12845,5.12966,5.12726,5.1294,13000000.0
2008-09-02 18:13:00,5.1295,5.12967,5.127,5.127,17000000.0
2008-09-02 18:14:00,5.12769,5.12851,5.12746,5.12814,13000000.0
2008-09-02 18:15:00,5.12785,5.12975,5.12785,5.1297,13000000.0
2008-09-02 18:16:00,5.13011,5.1316,5.12928,5.13146,15000000.0
2008-09-02 18:17:00,5.13114,5.13127,5.12943,5.13074,16000000.0
2008-09-02 18:18:00,5.12952,5.13118,5.12952,5.13026,18000000.0
2008-09-02 18:19:00,5.13035,5.13388,5.13035,5.13264,12000000.0
2008-09-02 18:20:00,5.13175,5.13349,5.13156,5.13156,16000000.0
2008-09-02 18:21:00,5.1315,5.13236,5.13063,5.13197,19000000.0
2008-09-02 18:22:00,5.13082,5.13137,5.12919,5.1299,20000000.0
2008-09-02 18:23:00,5.1311,5.13127,5.12966,5.13127,16000000.0
2008-09-02 18:24:00,5.12863,5.12975,5.1274,5.12747,14000000.0
2008-09-02 18:25:00,5.12726,5.12943,5.12726,5.12864,18000000.0
2008-09-02 18:26:00,5.12891,5.12891,5.12741,5.12826,9000000.0
2008-09-02 18:27:00,5.12825,5.12825,5.12619,5.12733,16000000.0
2008-09-02 18:28:00,5.12651,5.12741,5.12617,5.12724,11000000.0
2008-09-02 18:29:00,5.12587,5.12753,5.12517,5.1266,15000000.0
2008-09-02 18:30:00,5.12658,5.12717,5.12524,5.12652,14000000.0
2008-09-02 18:31:00,5.12725,5.12797,5.12649,5.12779,19000000.0
2008-09-02 18:32:00,5.12798,5.12869,5.12754,5.1278,13000000.0
2008-09-02 18:33:00,5.12776,5.12815,5.12682,5.12701,13000000.0
2008-09-02 18:34:00,5.12866,5.12866,5.12724,5.12792,9000000.0
2008-09-02 18:35:00,5.1272,5.12824,5.12686,5.12737,14000000.0
2008-09-02 18:36:00,5.12628,5.12691,5.1254,5.12643,12000000.0
2008-09-02 18:37:00,5.12627,5.12681,5.12559,5.12606,13000000.0
2008-09-02 18:38:00,5.12616,5.12732,5.12588,5.12588,17000000.0
2008-09-02 18:39:00,5.1263,5.12646,5.12535,5.12558,18000000.0
2008-09-02 18:40:00,5.12564,5.12644,5.12322,5.1238,14000000.0
2008-09-02 18:41:00,5.12403,5.12587,5.12334,5.12448,18000000.0
2008-09-02 18:42:00,5.12595,5.12619,5.12458,5.12594,14000000.0
2008-09-02 18:43:00,5.1255,5.12646,5.1248,5.12639,14000000.0
2008-09-02 18:44:00,5.12614,5.1266,5.12493,5.12493,12000000.0
2008-09-02 18:45:00,5.12568,5.12639,5.12484,5.12556,17000000.0
2008-09-02 18:46:00,5.12533,5.12575,5.12425,5.12528,15000000.0
2008-09-02 18:47:00,5.1255,5.12595,5.12313,5.12435,16000000.0
2008-09-02 18:48:00,5.12404,5.12419,5.12249,5.12341,11000000.0
2008-09-02 18:49:00,5.12322,5.12572,5.12322,5.12572,8000000.0
2008-09-02 18:50:00,5.12588,5.12643,5.12477,5.12568,16000000.0
2008-09-02 18:51:00,5.12491,5.1259,5.12405,5.12405,19000000.0
2008-09-02 18:52:00,5.12496,5.12497,5.12335,5.12421,10000000.0
2008-09-02 18:53:00,5.12375,5.12521,5.12366,5.12373,10000000.0
2008-09-02 18:54:00,5.12568,5.12644,5.12478,5.12644,11000000.0
2008-09-02 18:55:00,5.12653,5.12758,5.12603,5.12713,8000000.0
2008-09-02 18:56:00,5.12738,5.12782,5.12638,5.12674,16000000.0
2008-09-02 18:57:00,5.12761,5.12764,5.126,5.12752,8000000.0
2008-09-02 18:58:00,5.12777,5.12777,5.12621,5.12653,13000000.0
2008-09-02 18:59:00,5.12693,5.12693,5.12461,5.12483,17000000.0
2008-09-02 19:00:00,5.12572,5.12573,5.12455,5.12466,13000000.0
2008-09-02 19:01:00,5.12382,5.12589,5.12369,5.12403,12000000.0
2008-09-02 19:02:00,5.1241,5.12447,5.12265,5.1237,16000000.0
2008-09-02 19:03:00,5.12362,5.12385,5.12201,5.12312,17000000.0
2008-09-02 19:04:00,5.12426,5.12426,5.12242,5.12275,12000000.0
2008-09-02 19:05:00,5.12463,5.12463,5.12316,5.12361,17000000.0
2008-09-02 19:06:00,5.12407,5.1248,5.12332,5.12366,7000000.0
2008-09-02 19:07:00,5.12282,5.12436,5.12144,5.12307,20000000.0
2008-09-02 19:08:00,5.12322,5.12539,5.12262,5.12435,21000000.0
2008-09-02 19:09:00,5.12429,5.12521,5.12362,5.12412,16000000.0
2008-09-02 19:10:00,5.12521,5.12521,5.12364,5.12421,14000000.0
2008-09-02 19:11:00,5.12505,5.12505,5.12275,5.12275,12000000.0
2008-09-02 19:12:00,5.1235,5.12491,5.12322,5.12431,18000000.0
2008-09-02 19:13:00,5.12449,5.1248,5.12302,5.12375,14000000.0
2008-09-02 19:14:00,5.12408,5.1248,5.1227,5.12297,18000000.0
2008-09-02 19:15:00,5.12446,5.12454,5.12386,5.12397,9000000.0
2008-09-02 19:16:00,5.12308,5.12497,5.12308,5.12434,12000000.0
2008-09-02 19:17:00,5.12432,5.12432,5.12296,5.12312,14000000.0
2008-09-02 19:18:00,5.12334,5.1248,5.12265,5.12334,16000000.0
2008-09-02 19:19:00,5.12329,5.12392,5.12224,5.12224,7000000.0
2008-09-02 19:20:00,5.12315,5.12337,5.12237,5.12329,8000000.0
2008-09-02 19:21:00,5.12169,5.12358,5.12169,5.1228,18000000.0
2008-09-02 19:22:00,5.12233,5.12406,5.12233,5.12328,9000000.0
2008-09-02 19:23:00,5.12385,5.12403,5.12312,5.12346,10000000.0
2008-09-02 19:24:00,5.12447,5.12482,5.12333,5.12351,11000000.0
2008-09-02 19:25:00,5.12449,5.12618,5.12415,5.1256,17000000.0
2008-09-02 19:26:00,5.12543,5.12601,5.12496,5.12542,11000000.0
2008-09-02 19:27:00,5.12639,5.12646,5.12507,5.12646,13000000.0
2008-09-02 19:28:00,5.12538,5.12672,5.12493,5.12672,10000000.0
2008-09-02 19:29:00,5.12562,5.12755,5.1254,5.12755,11000000.0
2008-09-02 19:30:00,5.12643,5.12849,5.12643,5.1284,12000000.0
2008-09-02 19:31:00,5.12886,5.12891,5.12767,5.12891,8000000.0
2008-09-02 19:32:00,5.12772,5.12988,5.12768,5.12988,11000000.0
2008-09-02 19:33:00,5.12788,5.12966,5.12788,5.12922,13000000.0
2008-09-02 19:34:00,5.12994,5.12994,5.12891,5.12941,12000000.0
2008-09-02 19:35:00,5.12891,5.12968,5.12842,5.12921,13000000.0
2008-09-02 19:36:00,5.12919,5.12961,5.12808,5.1291,12000000.0
2008-09-02 19:37:00,5.12891,5.12908,5.1281,5.12851,8000000.0
2008-09-02 19:38:00,5.128,5.1293,5.128,5.1292,20000000.0
2008-09-02 19:39:00,5.12886,5.12958,5.12797,5.12797,11000000.0
2008-09-02 19:40:00,5.12849,5.12911,5.12808,5.12857,11000000.0
2008-09-02 19:41:00,5.12942,5.12942,5.12754,5.12867,9000000.0
2008-09-02 19:42:00,5.1285,5.12901,5.12778,5.12889,10000000.0
2008-09-02 19:43:00,5.12851,5.1296,5.12805,5.12819,14000000.0
2008-09-02 19:44:00,5.12837,5.1287,5.12731,5.1287,15000000.0
2008-09-02 19:45:00,5.12788,5.12793,5.12666,5.12721,12000000.0
2008-09-02 19:46:00,5.12772,5.12789,5.12673,5.12682,11000000.0
2008-09-02 19:47:00,5.12841,5.12845,5.12703,5.12818,10000000.0
2008-09-02 19:48:00,5.12777,5.12784,5.12652,5.12704,9000000.0
2008-09-02 19:49:00,5.12629,5.12789,5.12618,5.12684,16000000.0
2008-09-02 19:50:00,5.12568,5.12627,5.12454,5.12459,10000000.0
2008-09-02 19:51:00,5.12423,5.12575,5.12397,5.12575,11000000.0
2008-09-02 19:52:00,5.12517,5.12648,5.12517,5.12559,19000000.0
2008-09-02 19:53:00,5.1262,5.12656,5.12477,5.12558,19000000.0
2008-09-02 19:54:00,5.12562,5.12633,5.12458,5.12458,14000000.0
2008-09-02 19:55:00,5.12653,5.12653,5.12512,5.12512,16000000.0
2008-09-02 19:56:00,5.12507,5.12653,5.12488,5.12593,12000000.0
2008-09-02 19:57:00,5.12637,5.12758,5.12594,5.1263,14000000.0
2008-09-02 19:58:00,5.12712,5.12743,5.12568,5.12667,13000000.0
2008-09-02 19:59:00,5.12596,5.12794,5.12596,5.12742,10000000.0
2008-09-02 20:00:00,5.12698,5.12756,5.12595,5.12694,15000000.0
2008-09-02 20:01:00,5.12606,5.12642,5.12501,5.12642,14000000.0
2008-09-02 20:02:00,5.12643,5.12674,5.12528,5.12528,8000000.0
2008-09-02 20:03:00,5.12636,5.12737,5.12624,5.12648,13000000.0
2008-09-02 20:04:00,5.12792,5.12888,5.12734,5.12813,12000000.0
2008-09-02 20:05:00,5.12818,5.12863,5.12775,5.12859,11000000.0
2008-09-02 20:06:00,5.12862,5.12877,5.12661,5.12877,10000000.0
2008-09-02 20:07:00,5.1288,5.1288,5.12685,5.12744,13000000.0
2008-09-02 20:08:00,5.12657,5.12817,5.12657,5.12664,16000000.0
2008-09-02 20:09:00,5.12823,5.13076,5.12771,5.12889,17000000.0
2008-09-02 20:10:00,5.12896,5.13087,5.12872,5.13031,10000000.0
2008-09-02 20:11:00,5.12997,5.13076,5.12818,5.12818,13000000.0
2008-09-02 20:12:00,5.12919,5.12955,5.12791,5.12853,15000000.0
2008-09-02 20:13:00,5.12793,5.12957,5.12742,5.12957,13000000.0
2008-09-02 20:14:00,5.12927,5.12929,5.12778,5.12866,8000000.0
2008-09-02 20:15:00,5.12746,5.12919,5.12746,5.12826,10000000.0
2008-09-02 20:16:00,5.12929,5.12929,5.12746,5.12776,14000000.0
2008-09-02 20:17:00,5.1287,5.1287,5.12715,5.12833,13000000.0
2008-09-02 20:18:00,5.12749,5.12825,5.12749,5.12825,7000000.0
2008-09-02 20:19:00,5.12749,5.12793,5.12645,5.12672,11000000.0
2008-09-02 20:20:00,5.12674,5.12878,5.1265,5.12741,19000000.0
2008-09-02 20:21:00,5.12816,5.12884,5.12738,5.12826,11000000.0
2008-09-02 20:22:00,5.12761,5.12846,5.12709,5.12812,11000000.0
2008-09-02 20:23:00,5.12761,5.12827,5.12684,5.12777,13000000.0
2008-09-02 20:24:00,5.12769,5.1302,5.12769,5.1302,9000000.0
2008-09-02 20:25:00,5.13004,5.13234,5.12959,5.13066,18000000.0
2008-09-02 20:26:00,5.1307,5.13148,5.12976,5.13074,7000000.0
2008-09-02 20:27:00,5.13243,5.13265,5.13118,5.13265,9000000.0
2008-09-02 20:28:00,5.13254,5.13254,5.13025,5.13151,13000000.0
2008-09-02 20:29:00,5.13107,5.13258,5.13076,5.13248,14000000.0
2008-09-02 20:30:00,5.13093,5.13244,5.13093,5.13112,16000000.0
2008-09-02 20:31:00,5.13178,5.13263,5.13057,5.13156,22000000.0
2008-09-02 20:32:00,5.13133,5.13251,5.13079,5.13195,12000000.0
2008-09-02 20:33:00,5.13152,5.13236,5.13128,5.13152,13000000.0
2008-09-02 20:34:00,5.13214,5.13286,5.13135,5.13181,15000000.0
2008-09-02 20:35:00,5.13244,5.13244,5.13117,5.13169,16000000.0
2008-09-02 20:36:00,5.13171,5.13366,5.13151,5.13366,15000000.0
2008-09-02 20:37:00,5.13384,5.13384,5.13229,5.13353,14000000.0
2008-09-02 20:38:00,5.13275,5.13413,5.1321,5.13375,13000000.0
2008-09-02 20:39:00,5.13448,5.13579,5.13389,5.13492,18000000.0
2008-09-02 20:40:00,5.13484,5.13572,5.13444,5.1351,14000000.0
2008-09-02 20:41:00,5.13436,5.13436,5.13177,5.13274,18000000.0
2008-09-02 20:42:00,5.13193,5.13337,5.13193,5.13337,12000000.0
2008-09-02 20:43:00,5.13259,5.13385,5.13188,5.1321,18000000.0
2008-09-02 20:44:00,5.13368,5.13387,5.13224,5.13308,18000000.0
2008-09-02 20:45:00,5.13311,5.13335,5.13181,5.13181,11000000.0
2008-09-02 20:46:00,5.13246,5.13312,5.13167,5.13253,18000000.0
2008-09-02 20:47:00,5.1316,5.13268,5.13131,5.13131,20000000.0
2008-09-02 20:48:00,5.13203,5.13248,5.13112,5.13156,17000000.0
2008-09-02 20:49:00,5.13294,5.1333,5.13169,5.1333,16000000.0
2008-09-02 20:50:00,5.13318,5.13501,5.13318,5.13501,8000000.0
2008-09-02 20:51:00,5.13378,5.13414,5.1331,5.13313,8000000.0
2008-09-02 20:52:00,5.13379,5.13402,5.13275,5.13301,12000000.0
2008-09-02 20:53:00,5.13223,5.13329,5.13118,5.13118,16000000.0
2008-09-02 20:54:00,5.13117,5.13245,5.13048,5.13068,15000000.0
2008-09-02 20:55:00,5.13037,5.13121,5.12956,5.13009,16000000.0
2008-09-02 20:56:00,5.13071,5.13071,5.1286,5.1286,7000000.0
2008-09-02 20:57:00,5.12984,5.13044,5.12838,5.12997,14000000.0
2008-09-02 20:58:00,5.13067,5.13083,5.12976,5.13001,10000000.0
2008-09-02 20:59:00,5.13006,5.13068,5.12931,5.12975,11000000.0
2008-09-02 21:00:00,5.12872,5.13009,5.12824,5.12891,14000000.0
2008-09-02 21:01:00,5.12852,5.12977,5.12806,5.12868,12000000.0
2008-09-02 21:02:00,5.12911,5.13081,5.12886,5.12997,17000000.0
2008-09-02 21:03:00,5.12962,5.13057,5.12923,5.13057,11000000.0
2008-09-02 21:04:00,5.13033,5.13033,5.1293,5.1302,10000000.0
2008-09-02 21:05:00,5.12937,5.12999,5.12887,5.12997,8000000.0
2008-09-02 21:06:00,5.12905,5.12975,5.12813,5.12813,13000000.0
2008-09-02 21:07:00,5.1282,5.13019,5.1282,5.12972,14000000.0
2008-09-02 21:08:00,5.12947,5.12991,5.12877,5.12937,8000000.0
2008-09-02 21:09:00,5.12969,5.1307,5.129,5.1307,13000000.0
2008-09-02 21:10:00,5.12996,5.13052,5.1291,5.1291,17000000.0
2008-09-02 21:11:00,5.13081,5.13081,5.12921,5.13016,15000000.0
2008-09-02 21:12:00,5.12923,5.12984,5.12876,5.12906,11000000.0
2008-09-02 21:13:00,5.12991,5.13087,5.12825,5.12941,12000000.0
2008-09-02 21:14:00,5.12897,5.12971,5.12801,5.12859,14000000.0
2008-09-02 21:15:00,5.12761,5.12945,5.12761,5.12945,13000000.0
2008-09-02 21:16:00,5.12826,5.12922,5.12793,5.12899,12000000.0
2008-09-02 21:17:00,5.12927,5.12946,5.12832,5.12851,16000000.0
2008-09-02 21:18:00,5.12764,5.1289,5.12764,5.1282,15000000.0
2008-09-02 21:19:00,5.12869,5.12869,5.12666,5.12699,15000000.0
2008-09-02 21:20:00,5.12621,5.12731,5.12611,5.12731,8000000.0
2008-09-02 21:21:00,5.12731,5.12731,5.12552,5.12694,17000000.0
2008-09-02 21:22:00,5.12666,5.12698,5.12617,5.12673,11000000.0
2008-09-02 21:23:00,5.12686,5.12769,5.12593,5.12769,23000000.0
2008-09-02 21:24:00,5.12671,5.12758,5.12631,5.12659,13000000.0
2008-09-02 21:25:00,5.12743,5.12743,5.12556,5.12556,15000000.0
2008-09-02 21:26:00,5.12591,5.1274,5.12548,5.12582,10000000.0
2008-09-02 21:27:00,5.12673,5.12715,5.12617,5.12647,10000000.0
2008-09-02 21:28:00,5.12616,5.12727,5.12616,5.12727,13000000.0
2008-09-02 21:29:00,5.12597,5.12806,5.12581,5.12738,10000000.0
2008-09-02 21:30:00,5.12653,5.12759,5.12576,5.12628,16000000.0
2008-09-02 21:31:00,5.12648,5.12701,5.12585,5.12701,18000000.0
2008-09-02 21:32:00,5.12722,5.12792,5.12623,5.1275,15000000.0
2008-09-02 21:33:00,5.12744,5.12904,5.12744,5.12845,13000000.0
2008-09-02 21:34:00,5.12872,5.12902,5.12815,5.12902,9000000.0
2008-09-02 21:35:00,5.12824,5.12931,5.12824,5.12931,8000000.0
2008-09-02 21:36:00,5.12782,5.12891,5.12754,5.12784,18000000.0
2008-09-02 21:37:00,5.12819,5.13007,5.12797,5.12844,22000000.0
2008-09-02 21:38:00,5.12955,5.12996,5.12862,5.1291,9000000.0
2008-09-02 21:39:00,5.12927,5.12982,5.12879,5.12879,11000000.0
2008-09-02 21:40:00,5.12965,5.12965,5.12804,5.12857,19000000.0
2008-09-02 21:41:00,5.12941,5.12941,5.12764,5.12829,12000000.0
2008-09-02 21:42:00,5.12865,5.12941,5.12846,5.12941,11000000.0
2008-09-02 21:43:00,5.12863,5.12977,5.12813,5.12977,14000000.0
2008-09-02 21:44:00,5.12877,5.12897,5.12608,5.12879,13000000.0
2008-09-02 21:45:00,5.13052,5.13052,5.12897,5.12922,12000000.0
2008-09-02 21:46:00,5.13008,5.13033,5.1287,5.13033,14000000.0
2008-09-02 21:47:00,5.12956,5.1302,5.12881,5.12958,17000000.0
2008-09-02 21:48:00,5.12991,5.12991,5.12842,5.12911,16000000.0
2008-09-02 21:49:00,5.12976,5.12979,5.1285,5.12874,14000000.0
2008-09-02 21:50:00,5.12853,5.12943,5.1283,5.12838,13000000.0
2008-09-02 21:51:00,5.12948,5.12982,5.12852,5.12924,14000000.0
2008-09-02 21:52:00,5.12991,5.13094,5.129,5.13004,17000000.0
2008-09-02 21:53:00,5.13083,5.1323,5.13026,5.1323,27000000.0
2008-09-02 21:54:00,5.13169,5.13254,5.13135,5.13169,10000000.0
2008-09-02 21:55:00,5.1309,5.13194,5.13069,5.1311,8000000.0
2008-09-02 21:56:00,5.13243,5.13243,5.13074,5.13144,16000000.0
2008-09-02 21:57:00,5.1326,5.13346,5.132,5.13346,18000000.0
2008-09-02 21:58:00,5.13301,5.13369,5.1322,5.13265,18000000.0
2008-09-02 21:59:00,5.13414,5.13415,5.1323,5.13316,17000000.0
2008-09-02 22:00:00,5.13384,5.13414,5.13233,5.13268,9000000.0
2008-09-02 22:01:00,5.13229,5.13317,5.13201,5.13285,22000000.0
2008-09-02 22:02:00,5.13296,5.13354,5.13258,5.13317,11000000.0
2008-09-02 22:03:00,5.13241,5.1333,5.13194,5.13243,16000000.0
2008-09-02 22:04:00,5.13171,5.13346,5.13167,5.13259,12000000.0
2008-09-02 22:05:00,5.13183,5.13287,5.13183,5.13235,7000000.0
2008-09-02 22:06:00,5.13269,5.13333,5.13216,5.13278,15000000.0
2008-09-02 22:07:00,5.1327,5.13343,5.13212,5.13343,19000000.0
2008-09-02 22:08:00,5.13376,5.13376,5.13253,5.13342,11000000.0
2008-09-02 22:09:00,5.13355,5.13375,5.13355,5.13367,10000000.0
2008-09-02 22:10:00,5.134,5.13413,5.13232,5.13279,10000000.0
2008-09-02 22:11:00,5.13351,5.13351,5.13276,5.133,18000000.0
2008-09-02 22:12:00,5.13224,5.13351,5.13224,5.13351,11000000.0
2008-09-02 22:13:00,5.13256,5.1327,5.13185,5.13231,14000000.0
2008-09-02 22:14:00,5.1333,5.13351,5.13169,5.1326,24000000.0
2008-09-02 22:15:00,5.13302,5.13302,5.1319,5.13195,13000000.0
2008-09-02 22:16:00,5.1318,5.13217,5.131,5.13193,13000000.0
2008-09-02 22:17:00,5.13232,5.13232,5.13067,5.13107,8000000.0
2008-09-02 22:18:00,5.13213,5.13213,5.13108,5.13196,13000000.0
2008-09-02 22:19:00,5.13062,5.13245,5.13062,5.13227,14000000.0
2008-09-02 22:20:00,5.13122,5.13237,5.13104,5.13183,21000000.0
2008-09-02 22:21:00,5.13194,5.13224,5.1307,5.1307,13000000.0
2008-09-02 22:22:00,5.13082,5.13196,5.13057,5.13057,12000000.0
2008-09-02 22:23:00,5.13084,5.13187,5.13003,5.13098,18000000.0
2008-09-02 22:24:00,5.13088,5.1312,5.12957,5.13057,14000000.0
2008-09-02 22:25:00,5.12967,5.13123,5.12967,5.13049,13000000.0
2008-09-02 22:26:00,5.1304,5.13146,5.12989,5.1306,13000000.0
2008-09-02 22:27:00,5.132,5.13212,5.13184,5.13187,16000000.0
2008-09-02 22:28:00,5.13171,5.13171,5.12972,5.13023,13000000.0
2008-09-02 22:29:00,5.13074,5.13112,5.1297,5.13078,21000000.0
2008-09-02 22:30:00,5.1305,5.13109,5.12961,5.13067,17000000.0
2008-09-02 22:31:00,5.13,5.13011,5.12931,5.1296,10000000.0
2008-09-02 22:32:00,5.12994,5.13068,5.12897,5.12963,13000000.0
2008-09-02 22:33:00,5.1289,5.12983,5.12833,5.12894,13000000.0
2008-09-02 22:34:00,5.12929,5.12929,5.12739,5.1281,13000000.0
2008-09-02 22:35:00,5.12786,5.1294,5.12786,5.12907,19000000.0
2008-09-02 22:36:00,5.12994,5.12994,5.12821,5.12839,14000000.0
2008-09-02 22:37:00,5.12936,5.13032,5.12856,5.12953,17000000.0
2008-09-02 22:38:00,5.13004,5.13078,5.1293,5.1293,9000000.0
2008-09-02 22:39:00,5.12973,5.13023,5.12921,5.1296,20000000.0
2008-09-02 22:40:00,5.13036,5.13036,5.1277,5.12864,13000000.0
2008-09-02 22:41:00,5.13,5.13007,5.12796,5.13007,13000000.0
2008-09-02 22:42:00,5.13015,5.13015,5.12807,5.12807,10000000.0
2008-09-02 22:43:00,5.12839,5.12907,5.12719,5.1279,15000000.0
2008-09-02 22:44:00,5.12865,5.12865,5.12718,5.1274,16000000.0
2008-09-02 22:45:00,5.12759,5.12826,5.12691,5.12743,14000000.0
2008-09-02 22:46:00,5.1275,5.12794,5.1264,5.12698,12000000.0
2008-09-02 22:47:00,5.12637,5.12706,5.12633,5.12653,7000000.0
2008-09-02 22:48:00,5.12643,5.12725,5.1259,5.12664,16000000.0
2008-09-02 22:49:00,5.12682,5.12751,5.12636,5.12684,10000000.0
2008-09-02 22:50:00,5.12635,5.12791,5.12635,5.12648,15000000.0
2008-09-02 22:51:00,5.12721,5.1283,5.12721,5.12779,17000000.0
2008-09-02 22:52:00,5.12732,5.12796,5.12713,5.12732,10000000.0
2008-09-02 22:53:00,5.12816,5.12855,5.12664,5.12664,20000000.0
2008-09-02 22:54:00,5.1279,5.12842,5.12713,5.12751,10000000.0
2008-09-02 22:55:00,5.12639,5.12799,5.12639,5.12733,12000000.0
2008-09-02 22:56:00,5.12734,5.12823,5.12713,5.12812,9000000.0
2008-09-02 22:57:00,5.1284,5.1284,5.12733,5.1276,18000000.0
2008-09-02 22:58:00,5.12764,5.12872,5.12705,5.12786,13000000.0
2008-09-02 22:59:00,5.12866,5.12873,5.12751,5.12801,10000000.0
2008-09-02 23:00:00,5.12882,5.12885,5.12776,5.1286,17000000.0
2008-09-02 23:01:00,5.12874,5.12874,5.12761,5.12776,13000000.0
2008-09-02 23:02:00,5.12829,5.12829,5.12645,5.12645,7000000.0
2008-09-02 23:03:00,5.12744,5.12793,5.12679,5.12708,16000000.0
2008-09-02 23:04:00,5.12812,5.12812,5.1265,5.12726,12000000.0
2008-09-02 23:05:00,5.12724,5.12741,5.12641,5.12641,11000000.0
2008-09-02 23:06:00,5.12741,5.12837,5.12697,5.12728,11000000.0
2008-09-02 23:07:00,5.12798,5.12811,5.12701,5.12776,13000000.0
2008-09-02 23:08:00,5.12811,5.12862,5.12752,5.12798,20000000.0
2008-09-02 23:09:00,5.12753,5.12893,5.12753,5.12871,16000000.0
2008-09-02 23:10:00,5.12807,5.12897,5.1279,5.12861,16000000.0
2008-09-02 23:11:00,5.12854,5.12919,5.1282,5.12919,10000000.0
2008-09-02 23:12:00,5.12731,5.1292,5.12731,5.1292,12000000.0
2008-09-02 23:13:00,5.12913,5.12972,5.12831,5.12911,16000000.0
2008-09-02 23:14:00,5.12992,5.13024,5.12897,5.12988,9000000.0
2008-09-02 23:15:00,5.12878,5.13003,5.1286,5.13003,9000000.0
2008-09-02 23:16:00,5.12963,5.13092,5.12907,5.13014,18000000.0
2008-09-02 23:17:00,5.13035,5.13108,5.12983,5.12983,8000000.0
2008-09-02 23:18:00,5.12983,5.13098,5.12962,5.13098,10000000.0
2008-09-02 23:19:00,5.13031,5.13059,5.12968,5.13053,9000000.0
2008-09-02 23:20:00,5.13046,5.13073,5.1295,5.13057,17000000.0
2008-09-02 23:21:00,5.13085,5.13085,5.12882,5.1299,11000000.0
2008-09-02 23:22:00,5.12904,5.13033,5.12869,5.12869,12000000.0
2008-09-02 23:23:00,5.12961,5.13027,5.12911,5.12959,12000000.0
2008-09-02 23:24:00,5.12925,5.1306,5.12925,5.13025,12000000.0
2008-09-02 23:25:00,5.12987,5.13005,5.12933,5.12958,9000000.0
2008-09-02 23:26:00,5.13008,5.13015,5.12995,5.12995,14000000.0
2008-09-02 23:27:00,5.13006,5.13006,5.12866,5.12991,17000000.0
2008-09-02 23:28:00,5.12963,5.13032,5.12937,5.13018,15000000.0
2008-09-02 23:29:00,5.12972,5.1301,5.1294,5.13005,11000000.0
2008-09-02 23:30:00,5.1291,5.12946,5.12776,5.12854,14000000.0
2008-09-02 23:31:00,5.12844,5.12891,5.12806,5.12888,7000000.0
2008-09-02 23:32:00,5.12886,5.12965,5.12829,5.12907,15000000.0
2008-09-02 23:33:00,5.12957,5.13013,5.12931,5.13013,7000000.0
2008-09-02 23:34:00,5.12946,5.13057,5.12923,5.13031,10000000.0
2008-09-02 23:35:00,5.13046,5.13099,5.12909,5.13099,12000000.0
2008-09-02 23:36:00,5.13125,5.13125,5.13014,5.13101,10000000.0
2008-09-02 23:37:00,5.1308,5.13114,5.12975,5.13103,14000000.0
2008-09-02 23:38:00,5.13096,5.13176,5.13056,5.1317,17000000.0
2008-09-02 23:39:00,5.13106,5.13148,5.13072,5.13148,9000000.0
2008-09-02 23:40:00,5.13024,5.1317,5.13024,5.13111,12000000.0
2008-09-02 23:41:00,5.13149,5.13228,5.13105,5.13198,9000000.0
2008-09-02 23:42:00,5.13204,5.13204,5.13081,5.13106,15000000.0
2008-09-02 23:43:00,5.13164,5.13181,5.13072,5.13131,13000000.0
2008-09-02 23:44:00,5.13069,5.13132,5.13012,5.13012,8000000.0
2008-09-02 23:45:00,5.13082,5.13172,5.13053,5.13138,12000000.0
2008-09-02 23:46:00,5.13075,5.13161,5.12991,5.12991,20000000.0
2008-09-02 23:47:00,5.12914,5.13114,5.12914,5.13,19000000.0
2008-09-02 23:48:00,5.1297,5.13041,5.12902,5.12977,14000000.0
2008-09-02 23:49:00,5.12968,5.13006,5.12862,5.12862,12000000.0
2008-09-02 23:50:00,5.13018,5.13018,5.12863,5.12925,10000000.0
2008-09-02 23:51:00,5.13019,5.13058,5.129,5.13022,14000000.0
2008-09-02 23:52:00,5.13079,5.13093,5.12905,5.12977,13000000.0
2008-09-02 23:53:00,5.13016,5.13024,5.12927,5.12956,16000000.0
2008-09-02 23:54:00,5.1298,5.13,5.12908,5.1297,13000000.0
2008-09-02 23:55:00,5.13023,5.13041,5.12888,5.12937,16000000.0
2008-09-02 23:56:00,5.12999,5.13044,5.12881,5.12881,12000000.0
2008-09-02 23:57:00,5.12977,5.13033,5.12898,5.1295,14000000.0
2008-09-02 23:58:00,5.12952,5.12995,5.12877,5.12877,16000000.0
2008-09-02 23:59:00,5.1291,5.12968,5.12845,5.12874,12000000.0
2008-09-03 00:00:00,5.12984,5.13043,5.12917,5.12948,17000000.0
2008-09-03 00:01:00,5.1299,5.13212,5.12969,5.13212,12000000.0
2008-09-03 00:02:00,5.12997,5.12997,5.1288,5.12915,11000000.0
2008-09-03 00:03:00,5.12911,5.12926,5.12825,5.1285,7000000.0
2008-09-03 00:04:00,5.12829,5.12887,5.1273,5.1274,16000000.0
2008-09-03 00:05:00,5.12679,5.12797,5.12671,5.12671,17000000.0
2008-09-03 00:06:00,5.12763,5.12806,5.12714,5.12806,10000000.0
2008-09-03 00:07:00,5.12771,5.12799,5.12705,5.12705,19000000.0
2008-09-03 00:08:00,5.12719,5.12795,5.12683,5.12711,9000000.0
2008-09-03 00:09:00,5.12751,5.12751,5.12641,5.12641,19000000.0
2008-09-03 00:10:00,5.12744,5.12782,5.12676,5.12718,16000000.0
2008-09-03 00:11:00,5.12749,5.12803,5.1272,5.12803,9000000.0
2008-09-03 00:12:00,5.12757,5.1289,5.12735,5.1289,11000000.0
2008-09-03 00:13:00,5.12849,5.12873,5.12719,5.12719,8000000.0
2008-09-03 00:14:00,5.12858,5.12866,5.12802,5.12858,9000000.0
2008-09-03 00:15:00,5.12868,5.12896,5.12804,5.12896,15000000.0
2008-09-03 00:16:00,5.12908,5.12943,5.12908,5.12921,18000000.0
2008-09-03 00:17:00,5.12845,5.12845,5.12825,5.12825,21000000.0
2008-09-03 00:18:00,5.12825,5.12845,5.12825,5.12837,16000000.0
2008-09-03 00:19:00,5.12769,5.12928,5.12769,5.12928,12000000.0
2008-09-03 00:20:00,5.12915,5.12919,5.12892,5.12916,13000000.0
2008-09-03 00:21:00,5.12927,5.12946,5.12792,5.12946,13000000.0
2008-09-03 00:22:00,5.12827,5.12953,5.12827,5.12875,13000000.0
2008-09-03 00:23:00,5.12956,5.12996,5.12866,5.12996,11000000.0
2008-09-03 00:24:00,5.12899,5.1293,5.12787,5.12787,10000000.0
2008-09-03 00:25:00,5.12881,5.12948,5.12771,5.12948,16000000.0
2008-09-03 00:26:00,5.12924,5.12951,5.12854,5.129,13000000.0
2008-09-03 00:27:00,5.12888,5.12895,5.12875,5.12875,16000000.0
2008-09-03 00:28:00,5.12925,5.12969,5.12848,5.12931,13000000.0
2008-09-03 00:29:00,5.12947,5.12964,5.12846,5.12846,10000000.0
2008-09-03 00:30:00,5.12858,5.12993,5.12858,5.12936,15000000.0
2008-09-03 00:31:00,5.12953,5.12995,5.12843,5.12926,18000000.0
2008-09-03 00:32:00,5.12967,5.12978,5.12882,5.12956,14000000.0
2008-09-03 00:33:00,5.12924,5.12971,5.12876,5.12971,13000000.0
2008-09-03 00:34:00,5.12938,5.1297,5.12874,5.12943,11000000.0
2008-09-03 00:35:00,5.12937,5.13025,5.12855,5.13025,13000000.0
2008-09-03 00:36:00,5.12836,5.12964,5.12836,5.12911,12000000.0
2008-09-03 00:37:00,5.12967,5.13024,5.12905,5.1296,10000000.0
2008-09-03 00:38:00,5.12918,5.12982,5.12918,5.12982,11000000.0
2008-09-03 00:39:00,5.1301,5.1308,5.12961,5.12985,16000000.0
2008-09-03 00:40:00,5.13054,5.1315,5.13054,5.13094,10000000.0
2008-09-03 00:41:00,5.13085,5.13224,5.13041,5.13154,15000000.0
2008-09-03 00:42:00,5.13111,5.1316,5.13063,5.13116,10000000.0
2008-09-03 00:43:00,5.13107,5.1315,5.13021,5.13062,8000000.0
2008-09-03 00:44:00,5.12997,5.13135,5.12997,5.13054,7000000.0
2008-09-03 00:45:00,5.13067,5.13147,5.13022,5.13061,10000000.0
2008-09-03 00:46:00,5.13075,5.13192,5.13012,5.1311,18000000.0
2008-09-03 00:47:00,5.131,5.13106,5.12986,5.13096,18000000.0
2008-09-03 00:48:00,5.13052,5.13125,5.13033,5.13057,15000000.0
2008-09-03 00:49:00,5.13078,5.13144,5.13003,5.13092,19000000.0
2008-09-03 00:50:00,5.1304,5.13119,5.12897,5.12989,15000000.0
2008-09-03 00:51:00,5.12971,5.13072,5.12916,5.13013,12000000.0
2008-09-03 00:52:00,5.13043,5.13043,5.12864,5.1287,15000000.0
2008-09-03 00:53:00,5.12976,5.12995,5.12888,5.1296,9000000.0
2008-09-03 00:54:00,5.12938,5.12986,5.12882,5.12985,17000000.0
2008-09-03 00:55:00,5.13027,5.13066,5.12965,5.13007,11000000.0
2008-09-03 00:56:00,5.1301,5.13044,5.1293,5.13044,23000000.0
2008-09-03 00:57:00,5.13031,5.13066,5.12964,5.13008,11000000.0
2008-09-03 00:58:00,5.13048,5.13048,5.12925,5.12982,11000000.0
2008-09-03 00:59:00,5.13024,5.13049,5.12943,5.12978,11000000.0
2008-09-03 01:00:00,5.12972,5.13046,5.12882,5.13046,14000000.0
2008-09-03 01:01:00,5.12911,5.13021,5.12888,5.12973,9000000.0
2008-09-03 01:02:00,5.12935,5.12995,5.12857,5.12995,13000000.0
2008-09-03 01:03:00,5.12836,5.12953,5.12836,5.12937,18000000.0
2008-09-03 01:04:00,5.1293,5.12987,5.12891,5.12967,11000000.0
2008-09-03 01:05:00,5.12899,5.13017,5.12874,5.12874,13000000.0
2008-09-03 01:06:00,5.1297,5.13037,5.12839,5.12839,9000000.0
2008-09-03 01:07:00,5.12894,5.12961,5.1286,5.12961,15000000.0
2008-09-03 01:08:00,5.12903,5.13024,5.12903,5.12965,15000000.0
2008-09-03 01:09:00,5.12975,5.13033,5.12925,5.13033,14000000.0
2008-09-03 01:10:00,5.12973,5.1302,5.1287,5.1287,13000000.0
2008-09-03 01:11:00,5.12848,5.12952,5.12795,5.12861,7000000.0
2008-09-03 01:12:00,5.12801,5.12897,5.127,5.12775,17000000.0
2008-09-03 01:13:00,5.1287,5.12873,5.12731,5.128,18000000.0
2008-09-03 01:14:00,5.12829,5.12853,5.12749,5.12786,14000000.0
2008-09-03 01:15:00,5.12799,5.12799,5.12632,5.12727,10000000.0
2008-09-03 01:16:00,5.12722,5.12722,5.12593,5.12637,18000000.0
2008-09-03 01:17:00,5.12576,5.12631,5.12465,5.12631,16000000.0
2008-09-03 01:18:00,5.12648,5.12648,5.12544,5.12603,13000000.0
2008-09-03 01:19:00,5.12505,5.12604,5.12471,5.12567,12000000.0
2008-09-03 01:20:00,5.12472,5.12522,5.12374,5.12483,15000000.0
2008-09-03 01:21:00,5.12534,5.12535,5.12419,5.12423,14000000.0
2008-09-03 01:22:00,5.12538,5.12538,5.12359,5.12475,13000000.0
2008-09-03 01:23:00,5.12365,5.12507,5.12345,5.12368,14000000.0
2008-09-03 01:24:00,5.12474,5.12616,5.12421,5.12421,15000000.0
2008-09-03 01:25:00,5.12534,5.12557,5.12456,5.12509,17000000.0
2008-09-03 01:26:00,5.12449,5.12567,5.12449,5.12567,14000000.0
2008-09-03 01:27:00,5.12531,5.12589,5.12461,5.12539,13000000.0
2008-09-03 01:28:00,5.12607,5.12607,5.12458,5.12546,9000000.0
2008-09-03 01:29:00,5.12508,5.12587,5.12459,5.12559,11000000.0
2008-09-03 01:30:00,5.12536,5.12558,5.12399,5.12476,20000000.0
2008-09-03 01:31:00,5.12573,5.12678,5.12522,5.126,9000000.0
2008-09-03 01:32:00,5.12655,5.12655,5.12635,5.12655,7000000.0
2008-09-03 01:33:00,5.12722,5.12722,5.12619,5.12689,13000000.0
2008-09-03 01:34:00,5.12593,5.12654,5.12499,5.12499,10000000.0
2008-09-03 01:35:00,5.126,5.12646,5.12534,5.12635,17000000.0
2008-09-03 01:36:00,5.12533,5.12655,5.12533,5.12567,16000000.0
2008-09-03 01:37:00,5.12558,5.12661,5.12509,5.12589,13000000.0
2008-09-03 01:38:00,5.12535,5.1264,5.12529,5.12584,15000000.0
2008-09-03 01:39:00,5.12555,5.1264,5.12499,5.12541,13000000.0
2008-09-03 01:40:00,5.12529,5.12674,5.12529,5.12669,14000000.0
2008-09-03 01:41:00,5.12652,5.12701,5.12557,5.12642,12000000.0
2008-09-03 01:42:00,5.12688,5.12735,5.12567,5.126,14000000.0
2008-09-03 01:43:00,5.12656,5.12801,5.1265,5.12751,18000000.0
2008-09-03 01:44:00,5.12776,5.1286,5.12715,5.12829,12000000.0
2008-09-03 01:45:00,5.12798,5.12929,5.12741,5.12907,19000000.0
2008-09-03 01:46:00,5.12899,5.12899,5.12723,5.12723,15000000.0
2008-09-03 01:47:00,5.12736,5.12901,5.12736,5.12868,10000000.0
2008-09-03 01:48:00,5.12939,5.12975,5.12785,5.12894,14000000.0
2008-09-03 01:49:00,5.12835,5.12935,5.12835,5.12836,16000000.0
2008-09-03 01:50:00,5.12885,5.12885,5.12818,5.12818,18000000.0
2008-09-03 01:51:00,5.12939,5.12939,5.12853,5.1286,16000000.0
2008-09-03 01:52:00,5.12871,5.12932,5.12861,5.12932,10000000.0
2008-09-03 01:53:00,5.12899,5.12961,5.12855,5.12904,15000000.0
2008-09-03 01:54:00,5.12905,5.12933,5.12845,5.12923,14000000.0
2008-09-03 01:55:00,5.12913,5.13051,5.12899,5.13008,14000000.0
2008-09-03 01:56:00,5.132,5.13238,5.131,5.1313,8000000.0
2008-09-03 01:57:00,5.13169,5.13272,5.13136,5.13238,10000000.0
2008-09-03 01:58:00,5.13274,5.13475,5.13232,5.13475,21000000.0
2008-09-03 01:59:00,5.13584,5.13938,5.134,5.13837,16000000.0
2008-09-03 02:00:00,5.13937,5.13945,5.13925,5.13925,11000000.0
2008-09-03 02:01:00,5.1382,5.13828,5.13724,5.1377,11000000.0
2008-09-03 02:02:00,5.13716,5.1377,5.13612,5.13727,13000000.0
2008-09-03 02:03:00,5.13755,5.13755,5.13555,5.13623,8000000.0
2008-09-03 02:04:00,5.13595,5.13784,5.13558,5.13774,18000000.0
2008-09-03 02:05:00,5.13859,5.13859,5.13681,5.13681,14000000.0
2008-09-03 02:06:00,5.13644,5.13733,5.1347,5.13517,18000000.0
2008-09-03 02:07:00,5.13559,5.1359,5.13439,5.13568,12000000.0
2008-09-03 02:08:00,5.13655,5.13707,5.13565,5.13664,12000000.0
2008-09-03 02:09:00,5.13635,5.13775,5.13635,5.13763,11000000.0
2008-09-03 02:10:00,5.13846,5.13862,5.1375,5.13797,10000000.0
2008-09-03 02:11:00,5.13915,5.14086,5.13889,5.13929,16000000.0
2008-09-03 02:12:00,5.14082,5.14089,5.13791,5.13846,17000000.0
2008-09-03 02:13:00,5.13911,5.13911,5.13682,5.13728,9000000.0
2008-09-03 02:14:00,5.13838,5.13893,5.13748,5.13893,16000000.0
2008-09-03 02:15:00,5.13902,5.14078,5.13786,5.14078,15000000.0
2008-09-03 02:16:00,5.14084,5.14089,5.13898,5.13937,16000000.0
2008-09-03 02:17:00,5.13998,5.14063,5.13945,5.13998,14000000.0
2008-09-03 02:18:00,5.13977,5.14035,5.13725,5.13725,16000000.0
2008-09-03 02:19:00,5.13764,5.13787,5.1366,5.13746,11000000.0
2008-09-03 02:20:00,5.13731,5.13898,5.13723,5.13869,10000000.0
2008-09-03 02:21:00,5.13946,5.13968,5.13669,5.13765,18000000.0
2008-09-03 02:22:00,5.13708,5.13733,5.13653,5.13693,15000000.0
2008-09-03 02:23:00,5.13675,5.13755,5.13623,5.13709,16000000.0
2008-09-03 02:24:00,5.13761,5.13834,5.13686,5.13731,12000000.0
2008-09-03 02:25:00,5.13778,5.13806,5.13667,5.13776,18000000.0
2008-09-03 02:26:00,5.13639,5.13726,5.13555,5.13617,8000000.0
2008-09-03 02:27:00,5.13512,5.13609,5.13331,5.13331,12000000.0
2008-09-03 02:28:00,5.1338,5.13423,5.13267,5.13316,15000000.0
2008-09-03 02:29:00,5.13312,5.13412,5.13274,5.13368,15000000.0
2008-09-03 02:30:00,5.134,5.13488,5.13259,5.13441,19000000.0
2008-09-03 02:31:00,5.13418,5.13566,5.13375,5.13375,13000000.0
2008-09-03 02:32:00,5.13424,5.13478,5.13337,5.13337,17000000.0
2008-09-03 02:33:00,5.13363,5.13521,5.13363,5.13521,10000000.0
2008-09-03 02:34:00,5.13533,5.1355,5.13403,5.13403,11000000.0
2008-09-03 02:35:00,5.13475,5.13562,5.13454,5.13491,14000000.0
2008-09-03 02:36:00,5.13446,5.13498,5.13353,5.13433,13000000.0
2008-09-03 02:37:00,5.13483,5.13518,5.13393,5.13518,9000000.0
2008-09-03 02:38:00,5.13421,5.13441,5.13332,5.1341,12000000.0
2008-09-03 02:39:00,5.13357,5.1348,5.1333,5.1346,11000000.0
2008-09-03 02:40:00,5.13469,5.13505,5.1336,5.1343,19000000.0
2008-09-03 02:41:00,5.13479,5.13518,5.13382,5.13449,12000000.0
2008-09-03 02:42:00,5.13447,5.1355,5.13418,5.1355,11000000.0
2008-09-03 02:43:00,5.13518,5.13554,5.13439,5.13518,12000000.0
2008-09-03 02:44:00,5.13601,5.13624,5.13515,5.13586,9000000.0
2008-09-03 02:45:00,5.13517,5.13633,5.13489,5.13633,13000000.0
2008-09-03 02:46:00,5.13479,5.13601,5.13479,5.13601,11000000.0
2008-09-03 02:47:00,5.1355,5.13593,5.13368,5.13404,10000000.0
2008-09-03 02:48:00,5.13377,5.13432,5.13265,5.13265,11000000.0
2008-09-03 02:49:00,5.13254,5.13298,5.13187,5.13254,10000000.0
2008-09-03 02:50:00,5.13179,5.13305,5.13173,5.13259,17000000.0
2008-09-03 02:51:00,5.13237,5.13253,5.13105,5.13222,15000000.0
2008-09-03 02:52:00,5.13173,5.13201,5.13067,5.13123,13000000.0
2008-09-03 02:53:00,5.13172,5.13293,5.13172,5.13189,12000000.0
2008-09-03 02:54:00,5.13276,5.13369,5.13212,5.13369,13000000.0
2008-09-03 02:55:00,5.13279,5.13332,5.13153,5.13305,13000000.0
2008-09-03 02:56:00,5.13269,5.13373,5.13188,5.13277,13000000.0
2008-09-03 02:57:00,5.13273,5.13351,5.13228,5.13306,10000000.0
2008-09-03 02:58:00,5.13264,5.13409,5.13264,5.13371,15000000.0
2008-09-03 02:59:00,5.13281,5.13416,5.13259,5.133,12000000.0
2008-09-03 03:00:00,5.1324,5.1339,5.1324,5.13367,17000000.0
2008-09-03 03:01:00,5.13238,5.13432,5.13238,5.13432,9000000.0
2008-09-03 03:02:00,5.13345,5.1347,5.13293,5.13329,15000000.0
2008-09-03 03:03:00,5.13384,5.13423,5.13303,5.13361,14000000.0
2008-09-03 03:04:00,5.13297,5.13424,5.13297,5.13316,11000000.0
2008-09-03 03:05:00,5.13344,5.13449,5.13305,5.13449,12000000.0
2008-09-03 03:06:00,5.13427,5.13512,5.13341,5.13402,12000000.0
2008-09-03 03:07:00,5.1353,5.1353,5.13421,5.13421,18000000.0
2008-09-03 03:08:00,5.13526,5.13549,5.13435,5.1344,9000000.0
2008-09-03 03:09:00,5.13436,5.1349,5.13404,5.13413,9000000.0
2008-09-03 03:10:00,5.1351,5.13569,5.13454,5.13528,11000000.0
2008-09-03 03:11:00,5.13502,5.13603,5.13449,5.13526,16000000.0
2008-09-03 03:12:00,5.13587,5.13768,5.13558,5.13766,8000000.0
2008-09-03 03:13:00,5.13698,5.13805,5.13674,5.13757,12000000.0
2008-09-03 03:14:00,5.13831,5.13835,5.1366,5.13835,16000000.0
2008-09-03 03:15:00,5.13846,5.13902,5.13788,5.13888,10000000.0
2008-09-03 03:16:00,5.13827,5.13952,5.13773,5.13839,16000000.0
2008-09-03 03:17:00,5.13868,5.13868,5.13669,5.1371,16000000.0
2008-09-03 03:18:00,5.13652,5.13741,5.13641,5.13679,9000000.0
2008-09-03 03:19:00,5.13708,5.13748,5.13671,5.13737,10000000.0
2008-09-03 03:20:00,5.13688,5.13695,5.13675,5.13675,20000000.0
2008-09-03 03:21:00,5.1362,5.13796,5.1362,5.13772,18000000.0
2008-09-03 03:22:00,5.13856,5.13856,5.13666,5.13706,15000000.0
2008-09-03 03:23:00,5.13719,5.13719,5.13573,5.13629,15000000.0
2008-09-03 03:24:00,5.13589,5.13598,5.13452,5.13579,12000000.0
2008-09-03 03:25:00,5.13568,5.136,5.13409,5.1356,15000000.0
2008-09-03 03:26:00,5.13457,5.1349,5.13337,5.1337,19000000.0
2008-09-03 03:27:00,5.1342,5.13432,5.13337,5.13432,8000000.0
2008-09-03 03:28:00,5.13349,5.13394,5.13298,5.13372,13000000.0
2008-09-03 03:29:00,5.13386,5.13407,5.13302,5.13398,9000000.0
2008-09-03 03:30:00,5.1351,5.13786,5.13436,5.13527,17000000.0
2008-09-03 03:31:00,5.13551,5.1368,5.13508,5.1368,7000000.0
2008-09-03 03:32:00,5.13687,5.13719,5.13611,5.13673,15000000.0
2008-09-03 03:33:00,5.13773,5.13922,5.13748,5.1387,14000000.0
2008-09-03 03:34:00,5.13799,5.14019,5.13799,5.13871,13000000.0
2008-09-03 03:35:00,5.13842,5.139,5.13701,5.13755,9000000.0
2008-09-03 03:36:00,5.13755,5.13775,5.13673,5.13736,13000000.0
2008-09-03 03:37:00,5.13748,5.13826,5.13723,5.13778,13000000.0
2008-09-03 03:38:00,5.1379,5.13833,5.13741,5.13798,14000000.0
2008-09-03 03:39:00,5.13789,5.13862,5.13701,5.13714,11000000.0
2008-09-03 03:40:00,5.13719,5.13755,5.13611,5.13611,12000000.0
2008-09-03 03:41:00,5.13605,5.13778,5.13605,5.13724,19000000.0
2008-09-03 03:42:00,5.13755,5.13788,5.13672,5.13672,10000000.0
2008-09-03 03:43:00,5.13758,5.13758,5.13644,5.13685,12000000.0
2008-09-03 03:44:00,5.13821,5.13821,5.13658,5.13734,12000000.0
2008-09-03 03:45:00,5.13821,5.13821,5.13639,5.13748,14000000.0
2008-09-03 03:46:00,5.13599,5.13646,5.13388,5.13439,13000000.0
2008-09-03 03:47:00,5.13417,5.13483,5.13406,5.13411,9000000.0
2008-09-03 03:48:00,5.13424,5.13535,5.13424,5.13459,8000000.0
2008-09-03 03:49:00,5.1347,5.1351,5.13395,5.13484,19000000.0
2008-09-03 03:50:00,5.13547,5.13596,5.1349,5.1355,12000000.0
2008-09-03 03:51:00,5.13432,5.13473,5.13432,5.13455,15000000.0
2008-09-03 03:52:00,5.13514,5.13514,5.13357,5.1336,11000000.0
2008-09-03 03:53:00,5.13339,5.13386,5.13244,5.13331,12000000.0
2008-09-03 03:54:00,5.13316,5.13389,5.13212,5.13212,12000000.0
2008-09-03 03:55:00,5.13341,5.13374,5.13157,5.1324,12000000.0
2008-09-03 03:56:00,5.13175,5.13202,5.1298,5.1298,14000000.0
2008-09-03 03:57:00,5.13141,5.13141,5.13003,5.13013,15000000.0
2008-09-03 03:58:00,5.13026,5.13117,5.12985,5.1309,12000000.0
2008-09-03 03:59:00,5.13005,5.1308,5.12852,5.13011,17000000.0
2008-09-03 04:00:00,5.13139,5.13313,5.13139,5.1327,14000000.0
2008-09-03 04:01:00,5.13215,5.1328,5.13093,5.13151,13000000.0
2008-09-03 04:02:00,5.13145,5.13163,5.13048,5.13084,16000000.0
2008-09-03 04:03:00,5.13202,5.13318,5.13105,5.13161,14000000.0
2008-09-03 04:04:00,5.13154,5.13312,5.13154,5.13237,19000000.0
2008-09-03 04:05:00,5.13226,5.13282,5.13138,5.13155,12000000.0
2008-09-03 04:06:00,5.13297,5.13313,5.13163,5.13215,18000000.0
2008-09-03 04:07:00,5.13214,5.13276,5.1315,5.13202,16000000.0
2008-09-03 04:08:00,5.13184,5.13308,5.13173,5.13308,8000000.0
2008-09-03 04:09:00,5.13218,5.13351,5.13216,5.13334,13000000.0
2008-09-03 04:10:00,5.13246,5.13401,5.13246,5.13265,14000000.0
2008-09-03 04:11:00,5.13339,5.13339,5.13187,5.13205,18000000.0
2008-09-03 04:12:00,5.13159,5.13243,5.13124,5.13224,10000000.0
2008-09-03 04:13:00,5.13256,5.13308,5.13184,5.1328,14000000.0
2008-09-03 04:14:00,5.13308,5.13363,5.13149,5.13335,20000000.0
2008-09-03 04:15:00,5.13289,5.13333,5.1316,5.13333,14000000.0
2008-09-03 04:16:00,5.13172,5.13321,5.13156,5.13239,15000000.0
2008-09-03 04:17:00,5.13233,5.13359,5.13233,5.13331,22000000.0
2008-09-03 04:18:00,5.13344,5.13425,5.13244,5.13425,17000000.0
2008-09-03 04:19:00,5.13315,5.13397,5.13218,5.13368,12000000.0
2008-09-03 04:20:00,5.13269,5.13355,5.13192,5.13355,17000000.0
2008-09-03 04:21:00,5.13303,5.13321,5.13198,5.13321,13000000.0
2008-09-03 04:22:00,5.13219,5.13297,5.13187,5.13195,14000000.0
2008-09-03 04:23:00,5.13339,5.13339,5.13171,5.13296,9000000.0
2008-09-03 04:24:00,5.13255,5.13255,5.13108,5.13108,9000000.0
2008-09-03 04:25:00,5.13133,5.13161,5.13021,5.13118,13000000.0
2008-09-03 04:26:00,5.13054,5.13159,5.1302,5.13057,12000000.0
2008-09-03 04:27:00,5.13083,5.13146,5.12955,5.12955,16000000.0
2008-09-03 04:28:00,5.13064,5.131,5.12984,5.13062,11000000.0
2008-09-03 04:29:00,5.13041,5.13145,5.13023,5.13101,20000000.0
2008-09-03 04:30:00,5.13096,5.13154,5.13023,5.131,16000000.0
2008-09-03 04:31:00,5.13058,5.13216,5.13012,5.13147,12000000.0
2008-09-03 04:32:00,5.13185,5.13185,5.13083,5.13139,11000000.0
2008-09-03 04:33:00,5.13177,5.13188,5.13079,5.1308,14000000.0
2008-09-03 04:34:00,5.13026,5.13131,5.13002,5.13047,11000000.0
2008-09-03 04:35:00,5.13005,5.13129,5.13005,5.1307,14000000.0
2008-09-03 04:36:00,5.13014,5.13159,5.13014,5.13017,11000000.0
2008-09-03 04:37:00,5.13155,5.13218,5.13054,5.13054,15000000.0
2008-09-03 04:38:00,5.13136,5.13159,5.13044,5.13129,7000000.0
2008-09-03 04:39:00,5.13127,5.13127,5.13015,5.13044,19000000.0
2008-09-03 04:40:00,5.13157,5.13223,5.13063,5.13223,14000000.0
2008-09-03 04:41:00,5.13181,5.13254,5.13031,5.13073,12000000.0
2008-09-03 04:42:00,5.13156,5.132,5.13109,5.132,11000000.0
2008-09-03 04:43:00,5.13144,5.13188,5.1308,5.13089,15000000.0
2008-09-03 04:44:00,5.1323,5.13296,5.13124,5.13296,13000000.0
2008-09-03 04:45:00,5.13296,5.13359,5.13172,5.13277,19000000.0
2008-09-03 04:46:00,5.13339,5.13433,5.13295,5.1333,14000000.0
2008-09-03 04:47:00,5.1336,5.13446,5.13349,5.13398,7000000.0
2008-09-03 04:48:00,5.13391,5.13548,5.13339,5.1338,14000000.0
2008-09-03 04:49:00,5.13573,5.13655,5.13402,5.13567,12000000.0
2008-09-03 04:50:00,5.1359,5.13669,5.1356,5.13583,9000000.0
2008-09-03 04:51:00,5.13532,5.13588,5.13441,5.13515,16000000.0
2008-09-03 04:52:00,5.13436,5.13476,5.13375,5.13456,14000000.0
2008-09-03 04:53:00,5.13382,5.135,5.13335,5.13457,12000000.0
2008-09-03 04:54:00,5.13368,5.1344,5.13255,5.13312,9000000.0
2008-09-03 04:55:00,5.13382,5.13429,5.13266,5.13347,19000000.0
2008-09-03 04:56:00,5.13368,5.13462,5.13327,5.1341,17000000.0
2008-09-03 04:57:00,5.13497,5.13635,5.13453,5.13537,15000000.0
2008-09-03 04:58:00,5.13661,5.13718,5.13591,5.13683,7000000.0
2008-09-03 04:59:00,5.13683,5.13703,5.13593,5.13606,10000000.0
2008-09-03 05:00:00,5.13587,5.13689,5.13523,5.13689,19000000.0
2008-09-03 05:01:00,5.13614,5.13682,5.13575,5.13651,8000000.0
2008-09-03 05:02:00,5.13728,5.13745,5.13617,5.13653,8000000.0
2008-09-03 05:03:00,5.13676,5.13772,5.13615,5.13739,13000000.0
2008-09-03 05:04:00,5.13656,5.13783,5.13602,5.1367,16000000.0
2008-09-03 05:05:00,5.13568,5.13724,5.1355,5.13682,17000000.0
2008-09-03 05:06:00,5.13707,5.13782,5.13665,5.13665,15000000.0
2008-09-03 05:07:00,5.1368,5.13737,5.13662,5.13675,9000000.0
2008-09-03 05:08:00,5.13616,5.13674,5.13521,5.13521,14000000.0
2008-09-03 05:09:00,5.1363,5.13725,5.13576,5.1364,15000000.0
2008-09-03 05:10:00,5.13618,5.13736,5.1359,5.1359,13000000.0
2008-09-03 05:11:00,5.13718,5.13718,5.13571,5.13649,13000000.0
2008-09-03 05:12:00,5.13693,5.13733,5.13626,5.13626,15000000.0
2008-09-03 05:13:00,5.13703,5.13788,5.13669,5.13703,14000000.0
2008-09-03 05:14:00,5.13714,5.13738,5.13649,5.13672,13000000.0
2008-09-03 05:15:00,5.13781,5.13781,5.1366,5.13675,15000000.0
2008-09-03 05:16:00,5.13612,5.13707,5.13592,5.13593,12000000.0
2008-09-03 05:17:00,5.13766,5.13766,5.13567,5.13567,13000000.0
2008-09-03 05:18:00,5.13697,5.13819,5.1357,5.13819,14000000.0
2008-09-03 05:19:00,5.13733,5.13779,5.13666,5.1368,9000000.0
2008-09-03 05:20:00,5.13528,5.13717,5.13528,5.13717,12000000.0
2008-09-03 05:21:00,5.13685,5.13711,5.1357,5.13693,9000000.0
2008-09-03 05:22:00,5.13654,5.13802,5.13654,5.13697,13000000.0
2008-09-03 05:23:00,5.13714,5.1377,5.13649,5.13649,9000000.0
2008-09-03 05:24:00,5.13672,5.13744,5.13628,5.13719,13000000.0
2008-09-03 05:25:00,5.13665,5.13671,5.13564,5.13638,10000000.0
2008-09-03 05:26:00,5.13656,5.13686,5.1358,5.13639,11000000.0
2008-09-03 05:27:00,5.1365,5.13734,5.13575,5.13624,20000000.0
2008-09-03 05:28:00,5.13669,5.13669,5.13592,5.13618,11000000.0
2008-09-03 05:29:00,5.13643,5.13654,5.13556,5.13629,8000000.0
2008-09-03 05:30:00,5.13591,5.13666,5.13533,5.13618,13000000.0
2008-09-03 05:31:00,5.13607,5.13709,5.1358,5.13662,12000000.0
2008-09-03 05:32:00,5.13597,5.13702,5.13597,5.13702,14000000.0
2008-09-03 05:33:00,5.13749,5.13749,5.13634,5.13703,10000000.0
2008-09-03 05:34:00,5.13769,5.13829,5.13621,5.13621,14000000.0
2008-09-03 05:35:00,5.13784,5.13801,5.13641,5.1368,16000000.0
2008-09-03 05:36:00,5.13704,5.13817,5.13685,5.13685,11000000.0
2008-09-03 05:37:00,5.13809,5.13816,5.13658,5.13737,14000000.0
2008-09-03 05:38:00,5.13729,5.13794,5.13665,5.13784,12000000.0
2008-09-03 05:39:00,5.13804,5.13831,5.13701,5.13804,16000000.0
2008-09-03 05:40:00,5.1375,5.1385,5.137,5.13807,15000000.0
2008-09-03 05:41:00,5.13679,5.13818,5.13676,5.13818,11000000.0
2008-09-03 05:42:00,5.13787,5.13794,5.13659,5.13674,20000000.0
2008-09-03 05:43:00,5.13727,5.13743,5.13644,5.13693,13000000.0
2008-09-03 05:44:00,5.13762,5.13797,5.13686,5.13751,10000000.0
2008-09-03 05:45:00,5.13742,5.13781,5.13669,5.1377,9000000.0
2008-09-03 05:46:00,5.13687,5.13809,5.13676,5.13797,24000000.0
2008-09-03 05:47:00,5.13714,5.1373,5.13629,5.13629,16000000.0
2008-09-03 05:48:00,5.13718,5.1372,5.13595,5.13655,8000000.0
2008-09-03 05:49:00,5.13721,5.13721,5.1361,5.1361,7000000.0
2008-09-03 05:50:00,5.13635,5.13726,5.13569,5.13575,11000000.0
2008-09-03 05:51:00,5.13677,5.13692,5.13561,5.13679,18000000.0
2008-09-03 05:52:00,5.13661,5.13709,5.13606,5.13692,9000000.0
2008-09-03 05:53:00,5.13646,5.13686,5.13534,5.13625,15000000.0
2008-09-03 05:54:00,5.13653,5.13675,5.13529,5.13614,14000000.0
2008-09-03 05:55:00,5.13615,5.13678,5.13532,5.1359,15000000.0
2008-09-03 05:56:00,5.13513,5.13673,5.13502,5.13618,23000000.0
2008-09-03 05:57:00,5.13566,5.13659,5.13529,5.13543,17000000.0
2008-09-03 05:58:00,5.13642,5.13679,5.13569,5.13569,11000000.0
2008-09-03 05:59:00,5.137,5.13701,5.13571,5.13686,13000000.0
2008-09-03 06:00:00,5.13693,5.13861,5.13693,5.13799,18000000.0
2008-09-03 06:01:00,5.13761,5.13883,5.13761,5.1382,9000000.0
2008-09-03 06:02:00,5.13835,5.13915,5.13766,5.13915,16000000.0
2008-09-03 06:03:00,5.13937,5.14053,5.13915,5.13997,12000000.0
2008-09-03 06:04:00,5.14044,5.14132,5.13949,5.14128,17000000.0
2008-09-03 06:05:00,5.14,5.1413,5.13976,5.14074,11000000.0
2008-09-03 06:06:00,5.14062,5.14157,5.13992,5.1405,14000000.0
2008-09-03 06:07:00,5.14069,5.1413,5.14002,5.14115,13000000.0
2008-09-03 06:08:00,5.14071,5.14156,5.13978,5.14156,13000000.0
2008-09-03 06:09:00,5.14233,5.14337,5.1421,5.14259,11000000.0
2008-09-03 06:10:00,5.1425,5.1434,5.14223,5.14321,8000000.0
2008-09-03 06:11:00,5.14207,5.14384,5.14207,5.14384,17000000.0
2008-09-03 06:12:00,5.1432,5.14558,5.1432,5.14556,13000000.0
2008-09-03 06:13:00,5.14614,5.14874,5.14501,5.14694,13000000.0
2008-09-03 06:14:00,5.14758,5.15481,5.1472,5.15481,11000000.0
2008-09-03 06:15:00,5.15585,5.15808,5.15409,5.15537,16000000.0
2008-09-03 06:16:00,5.15651,5.15651,5.15464,5.15544,13000000.0
2008-09-03 06:17:00,5.15618,5.15671,5.15417,5.1561,18000000.0
2008-09-03 06:18:00,5.156,5.15606,5.15446,5.15446,11000000.0
2008-09-03 06:19:00,5.1547,5.15567,5.15419,5.15482,7000000.0
2008-09-03 06:20:00,5.15388,5.15553,5.15328,5.15328,17000000.0
2008-09-03 06:21:00,5.15574,5.16006,5.15574,5.16004,13000000.0
2008-09-03 06:22:00,5.16034,5.16034,5.15655,5.15749,19000000.0
2008-09-03 06:23:00,5.15874,5.15897,5.1573,5.15896,19000000.0
2008-09-03 06:24:00,5.15901,5.16047,5.15784,5.16047,20000000.0
2008-09-03 06:25:00,5.1598,5.16048,5.15769,5.15769,8000000.0
2008-09-03 06:26:00,5.1584,5.1584,5.15658,5.15658,19000000.0
2008-09-03 06:27:00,5.15825,5.16102,5.15747,5.15918,12000000.0
2008-09-03 06:28:00,5.16018,5.16069,5.15967,5.16003,10000000.0
2008-09-03 06:29:00,5.15936,5.15956,5.15867,5.15911,10000000.0
2008-09-03 06:30:00,5.15898,5.15963,5.15817,5.15947,12000000.0
2008-09-03 06:31:00,5.15866,5.16017,5.1578,5.15867,15000000.0
2008-09-03 06:32:00,5.1593,5.1593,5.15821,5.15866,11000000.0
2008-09-03 06:33:00,5.15939,5.16049,5.15852,5.15993,13000000.0
2008-09-03 06:34:00,5.16265,5.16406,5.16112,5.16331,7000000.0
2008-09-03 06:35:00,5.16457,5.16593,5.16319,5.16593,11000000.0
2008-09-03 06:36:00,5.166,5.16606,5.16452,5.1652,7000000.0
2008-09-03 06:37:00,5.16438,5.16537,5.16385,5.16429,9000000.0
2008-09-03 06:38:00,5.16342,5.16398,5.16191,5.16191,11000000.0
2008-09-03 06:39:00,5.16061,5.16164,5.15908,5.15975,14000000.0
2008-09-03 06:40:00,5.15978,5.16009,5.15813,5.15825,12000000.0
2008-09-03 06:41:00,5.15738,5.15858,5.15639,5.15725,17000000.0
2008-09-03 06:42:00,5.15752,5.15771,5.15584,5.15685,13000000.0
2008-09-03 06:43:00,5.15672,5.15829,5.15672,5.15789,11000000.0
2008-09-03 06:44:00,5.15751,5.15933,5.15743,5.15874,15000000.0
2008-09-03 06:45:00,5.15921,5.15959,5.15591,5.15685,10000000.0
2008-09-03 06:46:00,5.15751,5.15892,5.15696,5.15811,14000000.0
2008-09-03 06:47:00,5.15888,5.15958,5.1583,5.15948,10000000.0
2008-09-03 06:48:00,5.15972,5.16229,5.15948,5.16053,13000000.0
2008-09-03 06:49:00,5.15919,5.15987,5.1579,5.15859,15000000.0
2008-09-03 06:50:00,5.15939,5.16402,5.15881,5.16402,16000000.0
2008-09-03 06:51:00,5.16294,5.16509,5.16149,5.16421,14000000.0
2008-09-03 06:52:00,5.16384,5.165,5.16334,5.16386,10000000.0
2008-09-03 06:53:00,5.16394,5.16415,5.16094,5.16202,12000000.0
2008-09-03 06:54:00,5.16066,5.16066,5.1577,5.1577,14000000.0
2008-09-03 06:55:00,5.15726,5.16054,5.15726,5.16014,18000000.0
2008-09-03 06:56:00,5.15956,5.16122,5.15862,5.16033,19000000.0
2008-09-03 06:57:00,5.1606,5.16072,5.1585,5.15964,8000000.0
2008-09-03 06:58:00,5.15977,5.15977,5.15686,5.15878,10000000.0
2008-09-03 06:59:00,5.15839,5.15839,5.15715,5.15837,17000000.0
2008-09-03 07:00:00,5.15941,5.15941,5.15834,5.15886,11000000.0
2008-09-03 07:01:00,5.15951,5.16092,5.15833,5.16009,11000000.0
2008-09-03 07:02:00,5.16011,5.16207,5.16011,5.16172,13000000.0
2008-09-03 07:03:00,5.16167,5.16276,5.16051,5.16051,12000000.0
2008-09-03 07:04:00,5.16164,5.16174,5.16005,5.1607,18000000.0
2008-09-03 07:05:00,5.16075,5.1614,5.15972,5.16076,12000000.0
2008-09-03 07:06:00,5.16099,5.16297,5.16041,5.16242,15000000.0
2008-09-03 07:07:00,5.16163,5.16306,5.16163,5.1629,11000000.0
2008-09-03 07:08:00,5.1637,5.16438,5.1624,5.16364,9000000.0
2008-09-03 07:09:00,5.16422,5.16422,5.16116,5.16116,15000000.0
2008-09-03 07:10:00,5.1619,5.16429,5.16182,5.16382,19000000.0
2008-09-03 07:11:00,5.16254,5.16284,5.16134,5.16134,9000000.0
2008-09-03 07:12:00,5.16166,5.16289,5.16101,5.16101,12000000.0
2008-09-03 07:13:00,5.16086,5.16149,5.16004,5.16066,19000000.0
2008-09-03 07:14:00,5.1607,5.16208,5.16017,5.16208,8000000.0
2008-09-03 07:15:00,5.16183,5.16355,5.16105,5.16228,16000000.0
2008-09-03 07:16:00,5.16208,5.16422,5.16165,5.16165,18000000.0
2008-09-03 07:17:00,5.16171,5.16315,5.16029,5.16196,22000000.0
2008-09-03 07:18:00,5.16142,5.16152,5.15929,5.16051,16000000.0
2008-09-03 07:19:00,5.15965,5.16143,5.1583,5.15835,17000000.0
2008-09-03 07:20:00,5.15827,5.15988,5.1569,5.15853,14000000.0
2008-09-03 07:21:00,5.15842,5.15915,5.15735,5.15891,16000000.0
2008-09-03 07:22:00,5.15878,5.15886,5.15729,5.15831,14000000.0
2008-09-03 07:23:00,5.15865,5.15978,5.15771,5.15829,17000000.0
2008-09-03 07:24:00,5.15754,5.15754,5.15659,5.15733,9000000.0
2008-09-03 07:25:00,5.15755,5.15853,5.15659,5.15853,13000000.0
2008-09-03 07:26:00,5.15851,5.15902,5.15636,5.15697,13000000.0
2008-09-03 07:27:00,5.155,5.15602,5.15437,5.155,7000000.0
2008-09-03 07:28:00,5.15428,5.15452,5.15298,5.1536,18000000.0
2008-09-03 07:29:00,5.15399,5.15483,5.15344,5.15411,8000000.0
2008-09-03 07:30:00,5.153,5.15496,5.153,5.15488,16000000.0
2008-09-03 07:31:00,5.1569,5.15776,5.15537,5.15666,15000000.0
2008-09-03 07:32:00,5.15736,5.15813,5.15624,5.15696,13000000.0
2008-09-03 07:33:00,5.15781,5.15781,5.15642,5.15642,8000000.0
2008-09-03 07:34:00,5.15706,5.15769,5.15635,5.15635,11000000.0
2008-09-03 07:35:00,5.15785,5.15785,5.15588,5.15669,16000000.0
2008-09-03 07:36:00,5.15724,5.15812,5.15682,5.15812,11000000.0
2008-09-03 07:37:00,5.15819,5.15921,5.15721,5.15849,17000000.0
2008-09-03 07:38:00,5.1589,5.15938,5.15806,5.15885,9000000.0
2008-09-03 07:39:00,5.15935,5.15948,5.15764,5.15844,12000000.0
2008-09-03 07:40:00,5.1576,5.15924,5.1576,5.15923,14000000.0
2008-09-03 07:41:00,5.15955,5.16082,5.15856,5.15955,14000000.0
2008-09-03 07:42:00,5.16001,5.16001,5.15912,5.15939,8000000.0
2008-09-03 07:43:00,5.16029,5.16142,5.1594,5.16142,15000000.0
2008-09-03 07:44:00,5.16103,5.16194,5.16066,5.16139,13000000.0
2008-09-03 07:45:00,5.16067,5.16124,5.16016,5.16034,19000000.0
2008-09-03 07:46:00,5.16063,5.16063,5.15913,5.15948,11000000.0
2008-09-03 07:47:00,5.16124,5.1622,5.16043,5.16043,16000000.0
2008-09-03 07:48:00,5.16088,5.16144,5.15901,5.16144,9000000.0
2008-09-03 07:49:00,5.16096,5.16124,5.15958,5.15999,11000000.0
2008-09-03 07:50:00,5.1597,5.16026,5.15882,5.15943,11000000.0
2008-09-03 07:51:00,5.15963,5.16011,5.15801,5.16006,13000000.0
2008-09-03 07:52:00,5.1594,5.16042,5.15867,5.15919,14000000.0
2008-09-03 07:53:00,5.15816,5.1594,5.15734,5.1594,10000000.0
2008-09-03 07:54:00,5.15942,5.16042,5.15806,5.15943,17000000.0
2008-09-03 07:55:00,5.15944,5.16078,5.15922,5.15947,10000000.0
2008-09-03 07:56:00,5.15945,5.16048,5.15913,5.16026,11000000.0
2008-09-03 07:57:00,5.16051,5.16094,5.15959,5.16044,11000000.0
2008-09-03 07:58:00,5.16158,5.16158,5.15976,5.16142,24000000.0
2008-09-03 07:59:00,5.161,5.16119,5.15829,5.15829,11000000.0
2008-09-03 08:00:00,5.15853,5.15923,5.15732,5.15868,14000000.0
2008-09-03 08:01:00,5.15778,5.15882,5.15746,5.15829,15000000.0
2008-09-03 08:02:00,5.15783,5.15811,5.15609,5.15744,16000000.0
2008-09-03 08:03:00,5.15566,5.15713,5.15509,5.15713,10000000.0
2008-09-03 08:04:00,5.15586,5.15644,5.15431,5.15458,13000000.0
2008-09-03 08:05:00,5.15514,5.15582,5.15453,5.15455,18000000.0
2008-09-03 08:06:00,5.15506,5.15519,5.15354,5.15439,14000000.0
2008-09-03 08:07:00,5.15463,5.15466,5.153,5.1539,11000000.0
2008-09-03 08:08:00,5.15428,5.15529,5.15349,5.15504,19000000.0
2008-09-03 08:09:00,5.15476,5.15505,5.1537,5.15438,9000000.0
2008-09-03 08:10:00,5.15324,5.15517,5.15324,5.15459,8000000.0
2008-09-03 08:11:00,5.15523,5.15622,5.15387,5.15406,16000000.0
2008-09-03 08:12:00,5.15468,5.15499,5.15357,5.15458,16000000.0
2008-09-03 08:13:00,5.15432,5.15432,5.15175,5.15175,15000000.0
2008-09-03 08:14:00,5.152,5.15336,5.15152,5.15265,15000000.0
2008-09-03 08:15:00,5.15143,5.1525,5.15074,5.15147,14000000.0
2008-09-03 08:16:00,5.15177,5.15284,5.15013,5.1518,14000000.0
2008-09-03 08:17:00,5.15121,5.15208,5.15054,5.15208,15000000.0
2008-09-03 08:18:00,5.15192,5.15261,5.15107,5.15172,11000000.0
2008-09-03 08:19:00,5.15251,5.1539,5.15146,5.15332,16000000.0
2008-09-03 08:20:00,5.15364,5.15471,5.153,5.15406,17000000.0
2008-09-03 08:21:00,5.15538,5.15633,5.15411,5.15529,15000000.0
2008-09-03 08:22:00,5.15586,5.15627,5.15409,5.15459,8000000.0
2008-09-03 08:23:00,5.15527,5.15579,5.15418,5.15527,15000000.0
2008-09-03 08:24:00,5.15537,5.15713,5.15514,5.1563,8000000.0
2008-09-03 08:25:00,5.15625,5.1567,5.15539,5.15545,17000000.0
2008-09-03 08:26:00,5.15456,5.15622,5.15283,5.15369,14000000.0
2008-09-03 08:27:00,5.15393,5.15393,5.15202,5.15202,9000000.0
2008-09-03 08:28:00,5.15296,5.15486,5.15268,5.15279,11000000.0
2008-09-03 08:29:00,5.15287,5.15471,5.15213,5.15322,15000000.0
2008-09-03 08:30:00,5.15506,5.15506,5.15269,5.15269,10000000.0
2008-09-03 08:31:00,5.15329,5.15368,5.15248,5.15323,17000000.0
2008-09-03 08:32:00,5.15299,5.15372,5.15137,5.15187,20000000.0
2008-09-03 08:33:00,5.15297,5.15316,5.15097,5.1512,7000000.0
2008-09-03 08:34:00,5.15137,5.15137,5.14962,5.14962,8000000.0
2008-09-03 08:35:00,5.14957,5.15237,5.14909,5.15074,19000000.0
2008-09-03 08:36:00,5.1501,5.1519,5.15009,5.15009,14000000.0
2008-09-03 08:37:00,5.15047,5.15101,5.14951,5.15009,12000000.0
2008-09-03 08:38:00,5.15095,5.15095,5.14924,5.14924,13000000.0
2008-09-03 08:39:00,5.14914,5.15067,5.14889,5.14992,14000000.0
2008-09-03 08:40:00,5.15024,5.15132,5.14942,5.14942,12000000.0
2008-09-03 08:41:00,5.15091,5.15091,5.14936,5.14952,11000000.0
2008-09-03 08:42:00,5.15043,5.15053,5.14879,5.14996,18000000.0
2008-09-03 08:43:00,5.14772,5.14923,5.14753,5.14923,8000000.0
2008-09-03 08:44:00,5.14911,5.15096,5.14773,5.15055,12000000.0
2008-09-03 08:45:00,5.15003,5.15157,5.1492,5.14957,20000000.0
2008-09-03 08:46:00,5.15104,5.15104,5.14842,5.14987,10000000.0
2008-09-03 08:47:00,5.14951,5.14951,5.1467,5.14747,13000000.0
2008-09-03 08:48:00,5.14782,5.1488,5.14591,5.1487,16000000.0
2008-09-03 08:49:00,5.14833,5.14838,5.14683,5.14683,9000000.0
2008-09-03 08:50:00,5.14899,5.151,5.14775,5.15019,17000000.0
2008-09-03 08:51:00,5.14962,5.15176,5.14904,5.15078,8000000.0
2008-09-03 08:52:00,5.14964,5.15141,5.14882,5.14973,20000000.0
2008-09-03 08:53:00,5.1501,5.15167,5.14948,5.15161,16000000.0
2008-09-03 08:54:00,5.15208,5.15236,5.15067,5.15097,15000000.0
2008-09-03 08:55:00,5.1514,5.15208,5.15061,5.15061,12000000.0
2008-09-03 08:56:00,5.15354,5.15509,5.15108,5.15272,14000000.0
2008-09-03 08:57:00,5.15476,5.15687,5.15442,5.15568,14000000.0
2008-09-03 08:58:00,5.15527,5.15596,5.15447,5.15541,15000000.0
2008-09-03 08:59:00,5.1543,5.15538,5.15336,5.15381,15000000.0
2008-09-03 09:00:00,5.15357,5.15482,5.15284,5.15347,14000000.0
2008-09-03 09:01:00,5.15405,5.15517,5.1533,5.15517,14000000.0
2008-09-03 09:02:00,5.15406,5.15566,5.15397,5.15504,17000000.0
2008-09-03 09:03:00,5.15522,5.15522,5.15337,5.15398,16000000.0
2008-09-03 09:04:00,5.1535,5.15418,5.1528,5.15403,10000000.0
2008-09-03 09:05:00,5.15362,5.1544,5.15295,5.154,14000000.0
2008-09-03 09:06:00,5.15496,5.15519,5.15373,5.15459,14000000.0
2008-09-03 09:07:00,5.15349,5.15466,5.15349,5.15376,9000000.0
2008-09-03 09:08:00,5.15476,5.15476,5.15296,5.15346,17000000.0
2008-09-03 09:09:00,5.15363,5.15403,5.15293,5.15403,9000000.0
2008-09-03 09:10:00,5.15417,5.15417,5.15152,5.15275,12000000.0
2008-09-03 09:11:00,5.15282,5.1529,5.15067,5.15098,15000000.0
2008-09-03 09:12:00,5.15107,5.15272,5.15107,5.15236,14000000.0
2008-09-03 09:13:00,5.15233,5.15246,5.15098,5.15213,12000000.0
2008-09-03 09:14:00,5.15185,5.1526,5.15062,5.15163,13000000.0
2008-09-03 09:15:00,5.15078,5.15271,5.15078,5.15229,13000000.0
2008-09-03 09:16:00,5.15238,5.15371,5.15133,5.15371,10000000.0
2008-09-03 09:17:00,5.1544,5.15532,5.15261,5.15532,14000000.0
2008-09-03 09:18:00,5.15546,5.15559,5.15454,5.15468,16000000.0
2008-09-03 09:19:00,5.1541,5.1559,5.1541,5.15484,14000000.0
2008-09-03 09:20:00,5.15729,5.15908,5.15629,5.15837,11000000.0
2008-09-03 09:21:00,5.16119,5.16174,5.15972,5.1608,11000000.0
2008-09-03 09:22:00,5.16085,5.16085,5.15881,5.15916,18000000.0
2008-09-03 09:23:00,5.1613,5.16273,5.16027,5.16212,18000000.0
2008-09-03 09:24:00,5.16114,5.16254,5.15996,5.16206,18000000.0
2008-09-03 09:25:00,5.16195,5.16264,5.16043,5.16264,13000000.0
2008-09-03 09:26:00,5.16224,5.16462,5.16131,5.16462,13000000.0
2008-09-03 09:27:00,5.16301,5.16598,5.16301,5.16357,11000000.0
2008-09-03 09:28:00,5.16501,5.16513,5.16312,5.16344,12000000.0
2008-09-03 09:29:00,5.16463,5.16618,5.16435,5.16501,16000000.0
2008-09-03 09:30:00,5.16429,5.16646,5.16429,5.16646,11000000.0
2008-09-03 09:31:00,5.1658,5.16585,5.16282,5.16418,13000000.0
2008-09-03 09:32:00,5.1632,5.16458,5.16187,5.16401,14000000.0
2008-09-03 09:33:00,5.16231,5.16371,5.16175,5.16242,16000000.0
2008-09-03 09:34:00,5.16268,5.16356,5.16134,5.16295,13000000.0
2008-09-03 09:35:00,5.16064,5.1626,5.16064,5.16229,9000000.0
2008-09-03 09:36:00,5.163,5.16397,5.16223,5.16397,7000000.0
2008-09-03 09:37:00,5.16363,5.16392,5.16188,5.16246,14000000.0
2008-09-03 09:38:00,5.16238,5.16426,5.16145,5.16426,18000000.0
2008-09-03 09:39:00,5.16461,5.16571,5.16345,5.16386,15000000.0
2008-09-03 09:40:00,5.16433,5.16822,5.16433,5.16739,10000000.0
2008-09-03 09:41:00,5.16727,5.16813,5.16549,5.16713,14000000.0
2008-09-03 09:42:00,5.16658,5.16658,5.16326,5.1645,18000000.0
2008-09-03 09:43:00,5.16419,5.16463,5.16179,5.16179,9000000.0
2008-09-03 09:44:00,5.16238,5.16261,5.16038,5.16038,10000000.0
2008-09-03 09:45:00,5.15936,5.16123,5.15929,5.16123,10000000.0
2008-09-03 09:46:00,5.16145,5.16239,5.16064,5.16066,14000000.0
2008-09-03 09:47:00,5.16108,5.16321,5.16108,5.16246,11000000.0
2008-09-03 09:48:00,5.16283,5.16418,5.16227,5.16418,10000000.0
2008-09-03 09:49:00,5.1628,5.16484,5.16253,5.16274,13000000.0
2008-09-03 09:50:00,5.16376,5.1638,5.16163,5.16255,12000000.0
2008-09-03 09:51:00,5.16195,5.16265,5.16093,5.16125,18000000.0
2008-09-03 09:52:00,5.16306,5.16322,5.16095,5.16206,12000000.0
2008-09-03 09:53:00,5.16181,5.16373,5.16128,5.16352,18000000.0
2008-09-03 09:54:00,5.16261,5.16441,5.1617,5.16291,13000000.0
2008-09-03 09:55:00,5.16414,5.16471,5.16231,5.1634,14000000.0
2008-09-03 09:56:00,5.16262,5.16395,5.16116,5.16183,16000000.0
2008-09-03 09:57:00,5.1627,5.16312,5.16179,5.16217,17000000.0
2008-09-03 09:58:00,5.16193,5.16304,5.16091,5.16248,18000000.0
2008-09-03 09:59:00,5.1624,5.16346,5.16157,5.16346,7000000.0
2008-09-03 10:00:00,5.16359,5.16547,5.16296,5.16432,13000000.0
2008-09-03 10:01:00,5.16449,5.1669,5.16411,5.16611,15000000.0
2008-09-03 10:02:00,5.16603,5.16643,5.16455,5.16545,10000000.0
2008-09-03 10:03:00,5.16513,5.16634,5.16443,5.16511,15000000.0
2008-09-03 10:04:00,5.1663,5.16655,5.16461,5.16494,13000000.0
2008-09-03 10:05:00,5.16518,5.16628,5.16465,5.16489,16000000.0
2008-09-03 10:06:00,5.16474,5.16516,5.16303,5.16473,16000000.0
2008-09-03 10:07:00,5.1645,5.16604,5.16397,5.1642,24000000.0
2008-09-03 10:08:00,5.16525,5.16642,5.16451,5.16627,13000000.0
2008-09-03 10:09:00,5.16672,5.16707,5.16543,5.16679,17000000.0
2008-09-03 10:10:00,5.16511,5.16831,5.16511,5.16831,14000000.0
2008-09-03 10:11:00,5.16829,5.16976,5.16763,5.16975,14000000.0
2008-09-03 10:12:00,5.16895,5.1703,5.16849,5.16894,9000000.0
2008-09-03 10:13:00,5.1699,5.17019,5.16803,5.16868,13000000.0
2008-09-03 10:14:00,5.1693,5.16985,5.16843,5.16985,10000000.0
2008-09-03 10:15:00,5.16841,5.16982,5.16792,5.16792,19000000.0
2008-09-03 10:16:00,5.16867,5.17014,5.16802,5.17014,11000000.0
2008-09-03 10:17:00,5.17053,5.17053,5.16831,5.16831,13000000.0
2008-09-03 10:18:00,5.16851,5.16967,5.16843,5.16911,21000000.0
2008-09-03 10:19:00,5.16946,5.17036,5.16856,5.17036,12000000.0
2008-09-03 10:20:00,5.16925,5.17219,5.16925,5.17219,8000000.0
2008-09-03 10:21:00,5.17335,5.17368,5.16998,5.17273,17000000.0
2008-09-03 10:22:00,5.17303,5.17471,5.17233,5.17471,15000000.0
2008-09-03 10:23:00,5.17442,5.17489,5.17358,5.17489,11000000.0
2008-09-03 10:24:00,5.1737,5.17438,5.17213,5.17325,13000000.0
2008-09-03 10:25:00,5.17307,5.17323,5.17137,5.17255,14000000.0
2008-09-03 10:26:00,5.17152,5.1731,5.17115,5.17268,10000000.0
2008-09-03 10:27:00,5.17074,5.1711,5.16962,5.16987,9000000.0
2008-09-03 10:28:00,5.1696,5.17011,5.16852,5.16967,11000000.0
2008-09-03 10:29:00,5.1682,5.17088,5.1682,5.17057,19000000.0
2008-09-03 10:30:00,5.17037,5.17037,5.16643,5.16643,11000000.0
2008-09-03 10:31:00,5.16788,5.16923,5.16698,5.1685,15000000.0
2008-09-03 10:32:00,5.1707,5.17213,5.1699,5.1699,9000000.0
2008-09-03 10:33:00,5.17072,5.17114,5.16942,5.17041,16000000.0
2008-09-03 10:34:00,5.17055,5.17109,5.16905,5.16997,11000000.0
2008-09-03 10:35:00,5.17126,5.17144,5.16969,5.16989,9000000.0
2008-09-03 10:36:00,5.16966,5.17056,5.16894,5.16977,13000000.0
2008-09-03 10:37:00,5.16905,5.16931,5.16674,5.1679,14000000.0
2008-09-03 10:38:00,5.1676,5.16948,5.1676,5.16923,7000000.0
2008-09-03 10:39:00,5.16985,5.17136,5.16908,5.17036,12000000.0
2008-09-03 10:40:00,5.17023,5.17158,5.16984,5.17113,17000000.0
2008-09-03 10:41:00,5.17056,5.17096,5.16941,5.16948,15000000.0
2008-09-03 10:42:00,5.17005,5.17052,5.16837,5.16894,13000000.0
2008-09-03 10:43:00,5.16853,5.16859,5.16655,5.16736,15000000.0
2008-09-03 10:44:00,5.16736,5.16821,5.16652,5.16784,11000000.0
2008-09-03 10:45:00,5.16877,5.16877,5.16652,5.16721,17000000.0
2008-09-03 10:46:00,5.1677,5.16774,5.16581,5.16633,9000000.0
2008-09-03 10:47:00,5.16568,5.16765,5.16568,5.1671,9000000.0
2008-09-03 10:48:00,5.16628,5.16628,5.16455,5.16512,11000000.0
2008-09-03 10:49:00,5.16419,5.16419,5.16274,5.1634,11000000.0
2008-09-03 10:50:00,5.16317,5.16333,5.16194,5.16333,16000000.0
2008-09-03 10:51:00,5.1627,5.16458,5.1627,5.16458,21000000.0
2008-09-03 10:52:00,5.16636,5.16723,5.16489,5.16621,8000000.0
2008-09-03 10:53:00,5.1669,5.16701,5.16555,5.16653,12000000.0
2008-09-03 10:54:00,5.1667,5.16745,5.16576,5.16616,16000000.0
2008-09-03 10:55:00,5.16664,5.16682,5.16537,5.16647,13000000.0
2008-09-03 10:56:00,5.16634,5.16692,5.16528,5.16574,16000000.0
2008-09-03 10:57:00,5.16588,5.16664,5.16537,5.16647,10000000.0
2008-09-03 10:58:00,5.1646,5.16635,5.1646,5.16557,12000000.0
2008-09-03 10:59:00,5.16597,5.16597,5.16453,5.16466,11000000.0
2008-09-03 11:00:00,5.16575,5.16725,5.16449,5.16635,13000000.0
2008-09-03 11:01:00,5.16739,5.16993,5.16696,5.16993,9000000.0
2008-09-03 11:02:00,5.17011,5.1727,5.17011,5.17065,8000000.0
2008-09-03 11:03:00,5.17106,5.17447,5.17094,5.17401,10000000.0
2008-09-03 11:04:00,5.17436,5.1749,5.17293,5.17343,12000000.0
2008-09-03 11:05:00,5.17466,5.17466,5.17288,5.17368,11000000.0
2008-09-03 11:06:00,5.17262,5.17322,5.17108,5.17138,8000000.0
2008-09-03 11:07:00,5.17154,5.17269,5.17028,5.17173,14000000.0
2008-09-03 11:08:00,5.17099,5.17192,5.16992,5.17133,18000000.0
2008-09-03 11:09:00,5.16969,5.17229,5.16958,5.17229,15000000.0
2008-09-03 11:10:00,5.17251,5.17423,5.17155,5.17409,12000000.0
2008-09-03 11:11:00,5.17368,5.17482,5.17328,5.17475,11000000.0
2008-09-03 11:12:00,5.1756,5.17608,5.17437,5.17445,8000000.0
2008-09-03 11:13:00,5.17633,5.17677,5.17516,5.17632,15000000.0
2008-09-03 11:14:00,5.17556,5.17645,5.17304,5.17388,13000000.0
2008-09-03 11:15:00,5.17447,5.17474,5.17309,5.17387,20000000.0
2008-09-03 11:16:00,5.17461,5.17461,5.17262,5.17305,15000000.0
2008-09-03 11:17:00,5.17316,5.17411,5.17242,5.17361,18000000.0
2008-09-03 11:18:00,5.17288,5.17349,5.17144,5.17273,20000000.0
2008-09-03 11:19:00,5.17327,5.17383,5.17232,5.17299,13000000.0
2008-09-03 11:20:00,5.17343,5.17412,5.17244,5.17244,20000000.0
2008-09-03 11:21:00,5.17439,5.17618,5.17337,5.17618,18000000.0
2008-09-03 11:22:00,5.17529,5.17634,5.17492,5.17528,18000000.0
2008-09-03 11:23:00,5.17436,5.17542,5.17337,5.1746,13000000.0
2008-09-03 11:24:00,5.17297,5.17395,5.17297,5.17374,9000000.0
2008-09-03 11:25:00,5.17274,5.17429,5.17262,5.17294,8000000.0
2008-09-03 11:26:00,5.17295,5.17401,5.17267,5.1733,8000000.0
2008-09-03 11:27:00,5.17339,5.17359,5.17246,5.1731,7000000.0
2008-09-03 11:28:00,5.17271,5.17308,5.17167,5.17181,14000000.0
2008-09-03 11:29:00,5.1737,5.1737,5.17116,5.17265,16000000.0
2008-09-03 11:30:00,5.1723,5.17351,5.1723,5.17298,7000000.0
2008-09-03 11:31:00,5.17388,5.1751,5.17322,5.17473,15000000.0
2008-09-03 11:32:00,5.17551,5.17591,5.17438,5.17511,10000000.0
2008-09-03 11:33:00,5.17422,5.17535,5.1738,5.1746,8000000.0
2008-09-03 11:34:00,5.17344,5.17473,5.17323,5.17473,11000000.0
2008-09-03 11:35:00,5.1747,5.1747,5.17245,5.17409,15000000.0
2008-09-03 11:36:00,5.17433,5.17433,5.17221,5.173,14000000.0
2008-09-03 11:37:00,5.17317,5.17502,5.17295,5.17427,11000000.0
2008-09-03 11:38:00,5.17454,5.17492,5.17327,5.17416,12000000.0
2008-09-03 11:39:00,5.17386,5.17577,5.17358,5.1746,13000000.0
2008-09-03 11:40:00,5.17479,5.17492,5.17326,5.17409,8000000.0
2008-09-03 11:41:00,5.17392,5.17396,5.17189,5.17267,13000000.0
2008-09-03 11:42:00,5.1723,5.17382,5.17158,5.17281,18000000.0
2008-09-03 11:43:00,5.17171,5.17253,5.17123,5.17244,13000000.0
2008-09-03 11:44:00,5.17112,5.17224,5.17052,5.17052,14000000.0
2008-09-03 11:45:00,5.17158,5.17204,5.17003,5.17003,12000000.0
2008-09-03 11:46:00,5.17223,5.17223,5.17027,5.17081,14000000.0
2008-09-03 11:47:00,5.17284,5.17344,5.17127,5.17198,15000000.0
2008-09-03 11:48:00,5.17194,5.1725,5.17126,5.1725,9000000.0
2008-09-03 11:49:00,5.17143,5.17184,5.16993,5.17085,14000000.0
2008-09-03 11:50:00,5.17082,5.17082,5.16857,5.17059,17000000.0
2008-09-03 11:51:00,5.17055,5.17183,5.16977,5.17117,15000000.0
2008-09-03 11:52:00,5.17165,5.17258,5.17111,5.17193,15000000.0
2008-09-03 11:53:00,5.17124,5.17292,5.17119,5.1729,14000000.0
2008-09-03 11:54:00,5.17271,5.17353,5.17144,5.17225,9000000.0
2008-09-03 11:55:00,5.17308,5.17308,5.17105,5.17191,11000000.0
2008-09-03 11:56:00,5.17057,5.17095,5.16919,5.17073,13000000.0
2008-09-03 11:57:00,5.17037,5.17049,5.1689,5.17049,13000000.0
2008-09-03 11:58:00,5.17024,5.1703,5.16899,5.16912,12000000.0
2008-09-03 11:59:00,5.169,5.17019,5.16823,5.16955,12000000.0
2008-09-03 12:00:00,5.169,5.17046,5.16866,5.17034,12000000.0
2008-09-03 12:01:00,5.16929,5.17025,5.16844,5.16911,22000000.0
2008-09-03 12:02:00,5.16731,5.16903,5.16599,5.16798,10000000.0
2008-09-03 12:03:00,5.16674,5.16907,5.16559,5.1683,18000000.0
2008-09-03 12:04:00,5.16835,5.16905,5.16683,5.16767,12000000.0
2008-09-03 12:05:00,5.16704,5.16713,5.16573,5.16603,15000000.0
2008-09-03 12:06:00,5.16646,5.16661,5.16495,5.16509,14000000.0
2008-09-03 12:07:00,5.16536,5.16754,5.16491,5.16557,15000000.0
2008-09-03 12:08:00,5.16611,5.16677,5.16422,5.16472,19000000.0
2008-09-03 12:09:00,5.16475,5.16594,5.16461,5.16594,12000000.0
2008-09-03 12:10:00,5.16551,5.16661,5.16458,5.16491,23000000.0
2008-09-03 12:11:00,5.1648,5.16487,5.16288,5.16288,21000000.0
2008-09-03 12:12:00,5.16394,5.16517,5.1635,5.16462,9000000.0
2008-09-03 12:13:00,5.1629,5.165,5.1629,5.165,13000000.0
2008-09-03 12:14:00,5.16432,5.16461,5.16324,5.16395,15000000.0
2008-09-03 12:15:00,5.16505,5.16535,5.1637,5.16411,14000000.0
2008-09-03 12:16:00,5.16377,5.16555,5.16377,5.16524,16000000.0
2008-09-03 12:17:00,5.16549,5.16549,5.16351,5.16437,13000000.0
2008-09-03 12:18:00,5.16544,5.16571,5.16471,5.16554,9000000.0
2008-09-03 12:19:00,5.16514,5.16557,5.16374,5.16374,10000000.0
2008-09-03 12:20:00,5.16422,5.1654,5.16404,5.1654,7000000.0
2008-09-03 12:21:00,5.16518,5.16538,5.16456,5.16489,13000000.0
2008-09-03 12:22:00,5.16475,5.16685,5.16445,5.16588,10000000.0
2008-09-03 12:23:00,5.16676,5.16754,5.1662,5.16735,10000000.0
2008-09-03 12:24:00,5.16772,5.16777,5.16624,5.16676,12000000.0
2008-09-03 12:25:00,5.1677,5.16787,5.16626,5.16688,12000000.0
2008-09-03 12:26:00,5.16578,5.16683,5.16419,5.16623,20000000.0
2008-09-03 12:27:00,5.16578,5.16595,5.164,5.16514,12000000.0
2008-09-03 12:28:00,5.165,5.16648,5.16484,5.16516,14000000.0
2008-09-03 12:29:00,5.16609,5.16679,5.16465,5.16679,10000000.0
2008-09-03 12:30:00,5.1669,5.16711,5.16448,5.16588,19000000.0
2008-09-03 12:31:00,5.16461,5.16532,5.16371,5.16406,11000000.0
2008-09-03 12:32:00,5.16525,5.16525,5.16337,5.16337,10000000.0
2008-09-03 12:33:00,5.16454,5.16744,5.16431,5.16611,15000000.0
2008-09-03 12:34:00,5.16716,5.1686,5.16612,5.16754,16000000.0
2008-09-03 12:35:00,5.16856,5.16965,5.16794,5.16931,10000000.0
2008-09-03 12:36:00,5.1691,5.16923,5.16823,5.16888,11000000.0
2008-09-03 12:37:00,5.16984,5.17053,5.16889,5.1701,10000000.0
2008-09-03 12:38:00,5.17008,5.17035,5.16804,5.1695,14000000.0
2008-09-03 12:39:00,5.16942,5.16952,5.16818,5.16818,14000000.0
2008-09-03 12:40:00,5.16943,5.17023,5.16778,5.17001,11000000.0
2008-09-03 12:41:00,5.16912,5.16912,5.16712,5.1677,12000000.0
2008-09-03 12:42:00,5.16694,5.16744,5.166,5.16705,14000000.0
2008-09-03 12:43:00,5.16611,5.16747,5.16559,5.16621,15000000.0
2008-09-03 12:44:00,5.16645,5.16705,5.16566,5.16603,16000000.0
2008-09-03 12:45:00,5.16582,5.16709,5.16573,5.16709,10000000.0
2008-09-03 12:46:00,5.16588,5.16755,5.16588,5.1674,12000000.0
2008-09-03 12:47:00,5.16543,5.16718,5.16527,5.16701,13000000.0
2008-09-03 12:48:00,5.16643,5.16678,5.1647,5.16603,12000000.0
2008-09-03 12:49:00,5.16659,5.16659,5.16485,5.16578,14000000.0
2008-09-03 12:50:00,5.16535,5.16617,5.1647,5.1647,9000000.0
2008-09-03 12:51:00,5.16557,5.16627,5.16539,5.16607,10000000.0
2008-09-03 12:52:00,5.16613,5.16626,5.16446,5.16489,22000000.0
2008-09-03 12:53:00,5.16559,5.1658,5.16347,5.16546,14000000.0
2008-09-03 12:54:00,5.16541,5.16541,5.16384,5.16481,13000000.0
2008-09-03 12:55:00,5.16393,5.16567,5.16393,5.16447,21000000.0
2008-09-03 12:56:00,5.16528,5.16591,5.16361,5.16527,18000000.0
2008-09-03 12:57:00,5.16517,5.16553,5.16402,5.16402,7000000.0
2008-09-03 12:58:00,5.16559,5.16559,5.16408,5.16439,12000000.0
2008-09-03 12:59:00,5.16547,5.16613,5.1635,5.16613,18000000.0
2008-09-03 13:00:00,5.16464,5.16653,5.16464,5.16621,14000000.0
2008-09-03 13:01:00,5.16442,5.16637,5.16442,5.16595,11000000.0
2008-09-03 13:02:00,5.16538,5.16639,5.16503,5.16601,15000000.0
2008-09-03 13:03:00,5.1644,5.1657,5.1637,5.16537,15000000.0
2008-09-03 13:04:00,5.16329,5.16561,5.16329,5.16469,16000000.0
2008-09-03 13:05:00,5.16597,5.16597,5.16424,5.16564,9000000.0
2008-09-03 13:06:00,5.16552,5.16577,5.1645,5.16468,13000000.0
2008-09-03 13:07:00,5.16512,5.16576,5.16408,5.16449,13000000.0
2008-09-03 13:08:00,5.16429,5.16561,5.16411,5.16504,10000000.0
2008-09-03 13:09:00,5.16485,5.1651,5.1641,5.1644,15000000.0
2008-09-03 13:10:00,5.16416,5.16566,5.1633,5.16426,12000000.0
2008-09-03 13:11:00,5.16414,5.16504,5.16306,5.16431,12000000.0
2008-09-03 13:12:00,5.16415,5.16557,5.16296,5.16418,12000000.0
2008-09-03 13:13:00,5.16376,5.16423,5.16321,5.16321,11000000.0
2008-09-03 13:14:00,5.16425,5.16454,5.16335,5.16335,9000000.0
2008-09-03 13:15:00,5.16399,5.16452,5.16267,5.16391,15000000.0
2008-09-03 13:16:00,5.16502,5.16502,5.16307,5.16469,15000000.0
2008-09-03 13:17:00,5.16477,5.16477,5.1627,5.16335,17000000.0
2008-09-03 13:18:00,5.16304,5.16378,5.16038,5.16038,15000000.0
2008-09-03 13:19:00,5.16028,5.16197,5.16028,5.16117,15000000.0
2008-09-03 13:20:00,5.16038,5.16273,5.15989,5.16196,19000000.0
2008-09-03 13:21:00,5.1619,5.16336,5.16155,5.16336,10000000.0
2008-09-03 13:22:00,5.16271,5.1631,5.16192,5.16192,8000000.0
2008-09-03 13:23:00,5.16395,5.16401,5.16221,5.16401,15000000.0
2008-09-03 13:24:00,5.16437,5.16437,5.16274,5.16335,11000000.0
2008-09-03 13:25:00,5.16406,5.16457,5.16315,5.16315,9000000.0
2008-09-03 13:26:00,5.16365,5.1643,5.16313,5.16409,8000000.0
2008-09-03 13:27:00,5.16321,5.16359,5.16157,5.16157,15000000.0
2008-09-03 13:28:00,5.16165,5.16322,5.16165,5.16169,17000000.0
2008-09-03 13:29:00,5.16335,5.16335,5.16184,5.16184,11000000.0
2008-09-03 13:30:00,5.16398,5.16398,5.16189,5.16374,21000000.0
2008-09-03 13:31:00,5.16448,5.16538,5.16364,5.16427,11000000.0
2008-09-03 13:32:00,5.16635,5.16635,5.16321,5.16525,10000000.0
2008-09-03 13:33:00,5.16503,5.16533,5.16314,5.16408,8000000.0
2008-09-03 13:34:00,5.16444,5.16444,5.16202,5.16211,15000000.0
2008-09-03 13:35:00,5.16227,5.16314,5.16152,5.16205,13000000.0
2008-09-03 13:36:00,5.16266,5.16333,5.16195,5.16195,11000000.0
2008-09-03 13:37:00,5.16275,5.16313,5.16165,5.16207,8000000.0
2008-09-03 13:38:00,5.16209,5.16262,5.16064,5.16182,13000000.0
2008-09-03 13:39:00,5.16062,5.16092,5.15935,5.1594,7000000.0
2008-09-03 13:40:00,5.16018,5.16052,5.1593,5.15992,12000000.0
2008-09-03 13:41:00,5.15994,5.16018,5.15867,5.16009,15000000.0
2008-09-03 13:42:00,5.15859,5.16135,5.15859,5.16006,22000000.0
2008-09-03 13:43:00,5.15953,5.16112,5.15918,5.15992,13000000.0
2008-09-03 13:44:00,5.15998,5.16137,5.15927,5.16021,14000000.0
2008-09-03 13:45:00,5.16081,5.16186,5.16033,5.16099,7000000.0
2008-09-03 13:46:00,5.16268,5.16293,5.16106,5.16177,11000000.0
2008-09-03 13:47:00,5.16127,5.16218,5.16103,5.16157,11000000.0
2008-09-03 13:48:00,5.16071,5.16238,5.16058,5.16121,14000000.0
2008-09-03 13:49:00,5.16153,5.16278,5.16146,5.16214,13000000.0
2008-09-03 13:50:00,5.1618,5.16283,5.1613,5.1615,12000000.0
2008-09-03 13:51:00,5.1626,5.16272,5.16143,5.16226,11000000.0
2008-09-03 13:52:00,5.16124,5.16219,5.16107,5.16127,9000000.0
2008-09-03 13:53:00,5.16077,5.16347,5.16077,5.16347,11000000.0
2008-09-03 13:54:00,5.16188,5.16289,5.16167,5.16167,17000000.0
2008-09-03 13:55:00,5.16337,5.16337,5.1613,5.16199,22000000.0
2008-09-03 13:56:00,5.16287,5.16409,5.16221,5.16409,13000000.0
2008-09-03 13:57:00,5.16327,5.16446,5.16251,5.16296,19000000.0
2008-09-03 13:58:00,5.16395,5.16474,5.1631,5.16323,11000000.0
2008-09-03 13:59:00,5.16367,5.16399,5.16302,5.1637,7000000.0
2008-09-03 14:00:00,5.16418,5.16477,5.16278,5.16278,9000000.0
2008-09-03 14:01:00,5.16309,5.16427,5.16277,5.16401,7000000.0
2008-09-03 14:02:00,5.16303,5.16349,5.16163,5.16346,13000000.0
2008-09-03 14:03:00,5.16218,5.16359,5.16153,5.16284,17000000.0
2008-09-03 14:04:00,5.16348,5.16348,5.16077,5.16204,13000000.0
2008-09-03 14:05:00,5.16225,5.16236,5.1609,5.1612,8000000.0
2008-09-03 14:06:00,5.16202,5.16231,5.16025,5.16081,10000000.0
2008-09-03 14:07:00,5.16012,5.16164,5.15974,5.16056,10000000.0
2008-09-03 14:08:00,5.16097,5.16097,5.15844,5.15844,14000000.0
2008-09-03 14:09:00,5.15984,5.16005,5.1576,5.1576,16000000.0
2008-09-03 14:10:00,5.15957,5.15957,5.15657,5.15737,12000000.0
2008-09-03 14:11:00,5.15569,5.15973,5.15569,5.15737,14000000.0
2008-09-03 14:12:00,5.1573,5.15908,5.15667,5.15908,13000000.0
2008-09-03 14:13:00,5.15893,5.15893,5.15754,5.15825,11000000.0
2008-09-03 14:14:00,5.15812,5.15812,5.15566,5.15703,14000000.0
2008-09-03 14:15:00,5.1576,5.15812,5.15653,5.15663,11000000.0
2008-09-03 14:16:00,5.15718,5.15718,5.15517,5.15584,11000000.0
2008-09-03 14:17:00,5.15657,5.15657,5.15506,5.15552,14000000.0
2008-09-03 14:18:00,5.1566,5.15668,5.15454,5.1557,11000000.0
2008-09-03 14:19:00,5.15562,5.15714,5.15496,5.15714,8000000.0
2008-09-03 14:20:00,5.15531,5.15685,5.15531,5.15579,10000000.0
2008-09-03 14:21:00,5.15659,5.15663,5.15501,5.15564,14000000.0
2008-09-03 14:22:00,5.15504,5.15715,5.15504,5.1566,17000000.0
2008-09-03 14:23:00,5.15679,5.1568,5.15522,5.15574,8000000.0
2008-09-03 14:24:00,5.15553,5.1565,5.15404,5.15448,16000000.0
2008-09-03 14:25:00,5.15471,5.15523,5.15325,5.15325,11000000.0
2008-09-03 14:26:00,5.15422,5.15474,5.15278,5.1534,14000000.0
2008-09-03 14:27:00,5.15345,5.15378,5.15258,5.15348,8000000.0
2008-09-03 14:28:00,5.15255,5.15393,5.15152,5.15393,11000000.0
2008-09-03 14:29:00,5.1546,5.15468,5.15193,5.15193,11000000.0
2008-09-03 14:30:00,5.15339,5.15483,5.1528,5.15444,14000000.0
2008-09-03 14:31:00,5.15608,5.15772,5.15466,5.15631,15000000.0
2008-09-03 14:32:00,5.15604,5.15653,5.15547,5.15565,9000000.0
2008-09-03 14:33:00,5.15646,5.15764,5.15511,5.15727,12000000.0
2008-09-03 14:34:00,5.15588,5.15817,5.15588,5.15741,12000000.0
2008-09-03 14:35:00,5.15697,5.15857,5.15695,5.1574,18000000.0
2008-09-03 14:36:00,5.15623,5.15749,5.15572,5.15711,12000000.0
2008-09-03 14:37:00,5.1561,5.15653,5.15473,5.15563,12000000.0
2008-09-03 14:38:00,5.15379,5.15531,5.15312,5.15383,24000000.0
2008-09-03 14:39:00,5.15365,5.15434,5.15229,5.15396,12000000.0
2008-09-03 14:40:00,5.15153,5.1531,5.15078,5.15172,15000000.0
2008-09-03 14:41:00,5.14953,5.1514,5.1488,5.15016,17000000.0
2008-09-03 14:42:00,5.1505,5.15081,5.14922,5.14922,15000000.0
2008-09-03 14:43:00,5.14974,5.15076,5.14875,5.15008,9000000.0
2008-09-03 14:44:00,5.14951,5.15052,5.14866,5.15011,7000000.0
2008-09-03 14:45:00,5.15105,5.15145,5.14901,5.15119,17000000.0
2008-09-03 14:46:00,5.15104,5.15236,5.15046,5.15177,14000000.0
2008-09-03 14:47:00,5.15224,5.153,5.15094,5.15149,16000000.0
2008-09-03 14:48:00,5.15205,5.15283,5.15053,5.15237,12000000.0
2008-09-03 14:49:00,5.15141,5.15482,5.15141,5.15351,20000000.0
2008-09-03 14:50:00,5.15285,5.15551,5.15285,5.15356,12000000.0
2008-09-03 14:51:00,5.15427,5.15554,5.15285,5.15554,12000000.0
2008-09-03 14:52:00,5.15469,5.1562,5.15462,5.15611,22000000.0
2008-09-03 14:53:00,5.15564,5.15642,5.15445,5.15478,17000000.0
2008-09-03 14:54:00,5.15489,5.15609,5.15378,5.15384,14000000.0
2008-09-03 14:55:00,5.15385,5.15542,5.15382,5.15419,20000000.0
2008-09-03 14:56:00,5.15485,5.15595,5.15371,5.15543,22000000.0
2008-09-03 14:57:00,5.15568,5.15578,5.15336,5.15336,10000000.0
2008-09-03 14:58:00,5.15383,5.15542,5.15363,5.15486,17000000.0
2008-09-03 14:59:00,5.15386,5.15583,5.15386,5.15481,12000000.0
2008-09-03 15:00:00,5.15535,5.15582,5.15341,5.15403,14000000.0
2008-09-03 15:01:00,5.15266,5.15451,5.15253,5.15253,16000000.0
2008-09-03 15:02:00,5.15492,5.15552,5.15316,5.15552,13000000.0
2008-09-03 15:03:00,5.15565,5.1563,5.15437,5.15437,7000000.0
2008-09-03 15:04:00,5.15447,5.15735,5.15398,5.15735,12000000.0
2008-09-03 15:05:00,5.15731,5.15799,5.15666,5.15681,20000000.0
2008-09-03 15:06:00,5.15708,5.15708,5.15438,5.15438,9000000.0
2008-09-03 15:07:00,5.15554,5.15625,5.15477,5.15625,9000000.0
2008-09-03 15:08:00,5.15566,5.15644,5.15476,5.15586,14000000.0
2008-09-03 15:09:00,5.15561,5.1561,5.15438,5.15444,14000000.0
2008-09-03 15:10:00,5.15465,5.15557,5.15343,5.15428,15000000.0
2008-09-03 15:11:00,5.15427,5.15427,5.15227,5.15346,10000000.0
2008-09-03 15:12:00,5.15128,5.15338,5.15128,5.15156,10000000.0
2008-09-03 15:13:00,5.1526,5.15348,5.15189,5.15241,20000000.0
2008-09-03 15:14:00,5.15357,5.15393,5.1525,5.15281,10000000.0
2008-09-03 15:15:00,5.15417,5.15508,5.15365,5.15484,13000000.0
2008-09-03 15:16:00,5.15477,5.15486,5.15285,5.15486,11000000.0
2008-09-03 15:17:00,5.15486,5.15561,5.15353,5.15496,17000000.0
2008-09-03 15:18:00,5.15458,5.15701,5.15458,5.15701,11000000.0
2008-09-03 15:19:00,5.15703,5.15703,5.15384,5.15625,18000000.0
2008-09-03 15:20:00,5.15607,5.15798,5.15567,5.15737,14000000.0
2008-09-03 15:21:00,5.15758,5.15788,5.1557,5.15729,15000000.0
2008-09-03 15:22:00,5.15701,5.15701,5.15536,5.15536,8000000.0
2008-09-03 15:23:00,5.15651,5.15651,5.15518,5.15542,15000000.0
2008-09-03 15:24:00,5.15622,5.15644,5.15441,5.15545,12000000.0
2008-09-03 15:25:00,5.15649,5.15649,5.15434,5.15434,12000000.0
2008-09-03 15:26:00,5.15444,5.15534,5.15273,5.15392,15000000.0
2008-09-03 15:27:00,5.15297,5.15306,5.15006,5.15035,12000000.0
2008-09-03 15:28:00,5.15105,5.15165,5.14937,5.15086,12000000.0
2008-09-03 15:29:00,5.15125,5.15125,5.14771,5.14862,10000000.0
2008-09-03 15:30:00,5.14803,5.15199,5.14742,5.14841,12000000.0
2008-09-03 15:31:00,5.14701,5.14864,5.14693,5.14805,19000000.0
2008-09-03 15:32:00,5.1476,5.1476,5.14511,5.14624,7000000.0
2008-09-03 15:33:00,5.14516,5.14591,5.14417,5.14552,7000000.0
2008-09-03 15:34:00,5.14426,5.14627,5.14403,5.14618,12000000.0
2008-09-03 15:35:00,5.14679,5.14855,5.14666,5.14679,17000000.0
2008-09-03 15:36:00,5.14833,5.14846,5.14598,5.14614,11000000.0
2008-09-03 15:37:00,5.1469,5.1475,5.14542,5.14665,14000000.0
2008-09-03 15:38:00,5.14632,5.14632,5.14432,5.14529,20000000.0
2008-09-03 15:39:00,5.14499,5.14512,5.14361,5.14432,8000000.0
2008-09-03 15:40:00,5.1434,5.14412,5.14227,5.14298,11000000.0
2008-09-03 15:41:00,5.14159,5.14254,5.13984,5.13984,10000000.0
2008-09-03 15:42:00,5.14084,5.14122,5.13986,5.14074,13000000.0
2008-09-03 15:43:00,5.13912,5.14073,5.13839,5.14014,14000000.0
2008-09-03 15:44:00,5.14071,5.14223,5.13919,5.14223,8000000.0
2008-09-03 15:45:00,5.14206,5.14274,5.14121,5.14268,10000000.0
2008-09-03 15:46:00,5.14232,5.14355,5.14208,5.14327,12000000.0
2008-09-03 15:47:00,5.14296,5.14436,5.14212,5.14431,18000000.0
2008-09-03 15:48:00,5.144,5.144,5.14252,5.14258,9000000.0
2008-09-03 15:49:00,5.14284,5.14478,5.14284,5.14421,14000000.0
2008-09-03 15:50:00,5.14423,5.14553,5.14329,5.14372,18000000.0
2008-09-03 15:51:00,5.14302,5.14386,5.14295,5.1432,8000000.0
2008-09-03 15:52:00,5.14382,5.14389,5.14157,5.14291,11000000.0
2008-09-03 15:53:00,5.14254,5.14342,5.14191,5.14276,15000000.0
2008-09-03 15:54:00,5.14295,5.14332,5.14205,5.14251,9000000.0
2008-09-03 15:55:00,5.14352,5.14426,5.14299,5.14377,9000000.0
2008-09-03 15:56:00,5.14439,5.14514,5.14344,5.14503,11000000.0
2008-09-03 15:57:00,5.14386,5.14533,5.14386,5.14521,15000000.0
2008-09-03 15:58:00,5.14543,5.14584,5.14406,5.14464,13000000.0
2008-09-03 15:59:00,5.14567,5.14588,5.14439,5.14588,15000000.0
2008-09-03 16:00:00,5.14635,5.14799,5.14545,5.14799,11000000.0
2008-09-03 16:01:00,5.149,5.15019,5.14785,5.15,14000000.0
2008-09-03 16:02:00,5.15006,5.15288,5.14952,5.15261,11000000.0
2008-09-03 16:03:00,5.15228,5.15409,5.1517,5.15353,8000000.0
2008-09-03 16:04:00,5.15288,5.15288,5.1493,5.14971,8000000.0
2008-09-03 16:05:00,5.15035,5.15155,5.14988,5.151,8000000.0
2008-09-03 16:06:00,5.15058,5.15101,5.1477,5.1477,16000000.0
2008-09-03 16:07:00,5.14822,5.14994,5.14785,5.14841,18000000.0
2008-09-03 16:08:00,5.14727,5.14963,5.14727,5.14868,14000000.0
2008-09-03 16:09:00,5.1485,5.1485,5.14603,5.14603,12000000.0
2008-09-03 16:10:00,5.14703,5.1475,5.14545,5.1475,10000000.0
2008-09-03 16:11:00,5.14597,5.14764,5.14527,5.14542,13000000.0
2008-09-03 16:12:00,5.14674,5.14674,5.1441,5.14552,16000000.0
2008-09-03 16:13:00,5.14486,5.14673,5.14453,5.14633,7000000.0
2008-09-03 16:14:00,5.14718,5.14718,5.14415,5.14532,16000000.0
2008-09-03 16:15:00,5.14476,5.14758,5.14476,5.14635,15000000.0
2008-09-03 16:16:00,5.14674,5.14693,5.14539,5.14677,17000000.0
2008-09-03 16:17:00,5.1472,5.1472,5.14534,5.14548,10000000.0
2008-09-03 16:18:00,5.146,5.14606,5.14458,5.14458,10000000.0
2008-09-03 16:19:00,5.14639,5.14673,5.14477,5.14487,12000000.0
2008-09-03 16:20:00,5.14362,5.14471,5.14324,5.14324,11000000.0
2008-09-03 16:21:00,5.14336,5.14414,5.14253,5.14414,8000000.0
2008-09-03 16:22:00,5.14341,5.14574,5.14341,5.14574,16000000.0
2008-09-03 16:23:00,5.14541,5.14541,5.14379,5.14449,11000000.0
2008-09-03 16:24:00,5.14562,5.14676,5.14442,5.14676,14000000.0
2008-09-03 16:25:00,5.14705,5.14705,5.14507,5.14515,13000000.0
2008-09-03 16:26:00,5.1458,5.14631,5.14426,5.1447,16000000.0
2008-09-03 16:27:00,5.14492,5.14534,5.14397,5.14529,20000000.0
2008-09-03 16:28:00,5.14499,5.14501,5.14331,5.14386,12000000.0
2008-09-03 16:29:00,5.14258,5.14418,5.14237,5.14366,13000000.0
2008-09-03 16:30:00,5.14384,5.14404,5.14279,5.14386,17000000.0
2008-09-03 16:31:00,5.14407,5.14407,5.14217,5.14353,13000000.0
2008-09-03 16:32:00,5.14432,5.14543,5.1438,5.14538,10000000.0
2008-09-03 16:33:00,5.14397,5.14446,5.14297,5.14322,15000000.0
2008-09-03 16:34:00,5.14359,5.14449,5.14324,5.14363,9000000.0
2008-09-03 16:35:00,5.14477,5.14579,5.14402,5.1448,18000000.0
2008-09-03 16:36:00,5.14626,5.14712,5.14525,5.14682,8000000.0
2008-09-03 16:37:00,5.1461,5.14873,5.1461,5.14827,22000000.0
2008-09-03 16:38:00,5.14932,5.14952,5.14811,5.14926,14000000.0
2008-09-03 16:39:00,5.14986,5.14999,5.14858,5.14999,14000000.0
2008-09-03 16:40:00,5.15001,5.1513,5.1495,5.15126,17000000.0
2008-09-03 16:41:00,5.15122,5.1526,5.1509,5.15252,9000000.0
2008-09-03 16:42:00,5.15203,5.15456,5.15142,5.15456,13000000.0
2008-09-03 16:43:00,5.15313,5.15486,5.15258,5.15258,13000000.0
2008-09-03 16:44:00,5.15324,5.15341,5.15118,5.15242,11000000.0
2008-09-03 16:45:00,5.15057,5.15174,5.1502,5.15075,18000000.0
2008-09-03 16:46:00,5.15137,5.15221,5.15084,5.15189,11000000.0
2008-09-03 16:47:00,5.14997,5.15059,5.14857,5.14993,15000000.0
2008-09-03 16:48:00,5.14819,5.14965,5.14819,5.14917,7000000.0
2008-09-03 16:49:00,5.14802,5.15004,5.14764,5.14907,16000000.0
2008-09-03 16:50:00,5.14889,5.14958,5.1481,5.14947,9000000.0
2008-09-03 16:51:00,5.15066,5.15136,5.14945,5.15031,22000000.0
2008-09-03 16:52:00,5.14896,5.15075,5.14896,5.14937,11000000.0
2008-09-03 16:53:00,5.14911,5.14942,5.14703,5.14838,12000000.0
2008-09-03 16:54:00,5.14819,5.14836,5.14636,5.14636,17000000.0
2008-09-03 16:55:00,5.146,5.14837,5.14585,5.14836,15000000.0
2008-09-03 16:56:00,5.14812,5.14963,5.14759,5.14963,11000000.0
2008-09-03 16:57:00,5.14862,5.14954,5.14844,5.14953,8000000.0
2008-09-03 16:58:00,5.14788,5.15111,5.14788,5.14907,12000000.0
2008-09-03 16:59:00,5.15155,5.1516,5.14883,5.15068,15000000.0
2008-09-03 17:00:00,5.15057,5.1528,5.15028,5.1528,10000000.0
2008-09-03 17:01:00,5.15348,5.15351,5.15249,5.15314,10000000.0
2008-09-03 17:02:00,5.15455,5.1555,5.15309,5.15455,8000000.0
2008-09-03 17:03:00,5.15538,5.1555,5.15422,5.15424,11000000.0
2008-09-03 17:04:00,5.1538,5.15421,5.15237,5.15246,10000000.0
2008-09-03 17:05:00,5.15244,5.15369,5.15124,5.15369,18000000.0
2008-09-03 17:06:00,5.15294,5.15441,5.15276,5.15434,9000000.0
2008-09-03 17:07:00,5.15335,5.15526,5.15335,5.15369,20000000.0
2008-09-03 17:08:00,5.1535,5.15396,5.15296,5.15302,11000000.0
2008-09-03 17:09:00,5.15315,5.15385,5.15151,5.15173,14000000.0
2008-09-03 17:10:00,5.15224,5.15318,5.15224,5.15292,10000000.0
2008-09-03 17:11:00,5.15259,5.15345,5.15109,5.15167,12000000.0
2008-09-03 17:12:00,5.15275,5.15308,5.15178,5.15308,7000000.0
2008-09-03 17:13:00,5.15371,5.1545,5.15221,5.15258,13000000.0
2008-09-03 17:14:00,5.15273,5.15378,5.15196,5.15207,13000000.0
2008-09-03 17:15:00,5.15197,5.15401,5.15174,5.15238,12000000.0
2008-09-03 17:16:00,5.15226,5.15366,5.15169,5.15169,13000000.0
2008-09-03 17:17:00,5.15262,5.15262,5.15122,5.15215,12000000.0
2008-09-03 17:18:00,5.15362,5.15433,5.1517,5.15421,15000000.0
2008-09-03 17:19:00,5.15388,5.15388,5.15213,5.15366,10000000.0
2008-09-03 17:20:00,5.15257,5.15397,5.15237,5.15355,13000000.0
2008-09-03 17:21:00,5.15389,5.15544,5.15302,5.15475,17000000.0
2008-09-03 17:22:00,5.15504,5.15593,5.15418,5.15418,15000000.0
2008-09-03 17:23:00,5.15423,5.15599,5.15362,5.15599,10000000.0
2008-09-03 17:24:00,5.15475,5.15576,5.15332,5.1547,17000000.0
2008-09-03 17:25:00,5.15472,5.15653,5.15362,5.15653,11000000.0
2008-09-03 17:26:00,5.15611,5.15631,5.15467,5.15604,12000000.0
2008-09-03 17:27:00,5.15388,5.15672,5.15388,5.15659,9000000.0
2008-09-03 17:28:00,5.15599,5.15737,5.15538,5.15626,16000000.0
2008-09-03 17:29:00,5.15511,5.1565,5.15511,5.15615,9000000.0
2008-09-03 17:30:00,5.15561,5.15652,5.15514,5.1557,11000000.0
2008-09-03 17:31:00,5.15677,5.15732,5.15541,5.15579,13000000.0
2008-09-03 17:32:00,5.15566,5.15616,5.15412,5.1558,13000000.0
2008-09-03 17:33:00,5.15547,5.15633,5.15497,5.15633,11000000.0
2008-09-03 17:34:00,5.15526,5.1558,5.15465,5.15515,12000000.0
2008-09-03 17:35:00,5.15511,5.1555,5.15319,5.15467,13000000.0
2008-09-03 17:36:00,5.15347,5.15448,5.15161,5.15161,14000000.0
2008-09-03 17:37:00,5.1504,5.15304,5.1504,5.15304,10000000.0
2008-09-03 17:38:00,5.15274,5.15306,5.15104,5.15119,7000000.0
2008-09-03 17:39:00,5.15165,5.15261,5.15122,5.15253,16000000.0
2008-09-03 17:40:00,5.15282,5.15314,5.15102,5.15239,17000000.0
2008-09-03 17:41:00,5.15103,5.15167,5.14866,5.14911,16000000.0
2008-09-03 17:42:00,5.1491,5.15035,5.14775,5.14815,16000000.0
2008-09-03 17:43:00,5.1483,5.14885,5.14709,5.14761,17000000.0
2008-09-03 17:44:00,5.14703,5.14759,5.1443,5.1443,8000000.0
2008-09-03 17:45:00,5.14477,5.14568,5.1434,5.14472,11000000.0
2008-09-03 17:46:00,5.1444,5.1444,5.14128,5.14182,9000000.0
2008-09-03 17:47:00,5.14238,5.14298,5.14132,5.14132,19000000.0
2008-09-03 17:48:00,5.14216,5.14287,5.14075,5.1428,16000000.0
2008-09-03 17:49:00,5.14278,5.14286,5.14091,5.14281,15000000.0
2008-09-03 17:50:00,5.14177,5.14366,5.14177,5.14366,11000000.0
2008-09-03 17:51:00,5.14407,5.14416,5.14236,5.14243,9000000.0
2008-09-03 17:52:00,5.14191,5.14315,5.14191,5.14229,11000000.0
2008-09-03 17:53:00,5.14258,5.14335,5.14174,5.14335,9000000.0
2008-09-03 17:54:00,5.14259,5.14259,5.13949,5.13949,10000000.0
2008-09-03 17:55:00,5.13904,5.13955,5.13801,5.13955,10000000.0
2008-09-03 17:56:00,5.13647,5.13856,5.13647,5.13802,16000000.0
2008-09-03 17:57:00,5.13797,5.13864,5.13638,5.13638,14000000.0
2008-09-03 17:58:00,5.13723,5.13842,5.13667,5.13765,24000000.0
2008-09-03 17:59:00,5.13835,5.13972,5.13835,5.13962,11000000.0
2008-09-03 18:00:00,5.13935,5.14132,5.13897,5.14132,10000000.0
2008-09-03 18:01:00,5.13926,5.14041,5.13771,5.13936,14000000.0
2008-09-03 18:02:00,5.13808,5.13871,5.13548,5.13691,12000000.0
2008-09-03 18:03:00,5.13692,5.13692,5.13501,5.13601,17000000.0
2008-09-03 18:04:00,5.13633,5.13704,5.1356,5.13663,15000000.0
2008-09-03 18:05:00,5.13756,5.13851,5.1366,5.13703,15000000.0
2008-09-03 18:06:00,5.13916,5.13949,5.13764,5.13936,15000000.0
2008-09-03 18:07:00,5.13895,5.1409,5.13895,5.14009,16000000.0
2008-09-03 18:08:00,5.13981,5.14121,5.13857,5.14077,16000000.0
2008-09-03 18:09:00,5.14104,5.14182,5.14051,5.14101,12000000.0
2008-09-03 18:10:00,5.14224,5.14224,5.14025,5.14156,17000000.0
2008-09-03 18:11:00,5.14251,5.14347,5.14135,5.14279,16000000.0
2008-09-03 18:12:00,5.14301,5.14337,5.1421,5.14304,13000000.0
2008-09-03 18:13:00,5.14274,5.14274,5.14047,5.14233,17000000.0
2008-09-03 18:14:00,5.14244,5.1425,5.14071,5.14214,13000000.0
2008-09-03 18:15:00,5.14221,5.14317,5.14091,5.14217,13000000.0
2008-09-03 18:16:00,5.14317,5.14331,5.14156,5.14173,15000000.0
2008-09-03 18:17:00,5.14144,5.14291,5.14111,5.14154,16000000.0
2008-09-03 18:18:00,5.14222,5.14338,5.14057,5.14133,18000000.0
2008-09-03 18:19:00,5.14103,5.14245,5.14048,5.14167,12000000.0
2008-09-03 18:20:00,5.14079,5.14151,5.14036,5.14144,16000000.0
2008-09-03 18:21:00,5.14021,5.14141,5.13879,5.14077,19000000.0
2008-09-03 18:22:00,5.13916,5.14061,5.13903,5.13903,20000000.0
2008-09-03 18:23:00,5.14106,5.14232,5.13955,5.14202,16000000.0
2008-09-03 18:24:00,5.14248,5.14325,5.14015,5.14325,14000000.0
2008-09-03 18:25:00,5.14214,5.1437,5.14106,5.1427,18000000.0
2008-09-03 18:26:00,5.14153,5.14346,5.14153,5.14331,9000000.0
2008-09-03 18:27:00,5.14355,5.14545,5.14303,5.14445,16000000.0
2008-09-03 18:28:00,5.14565,5.14708,5.14509,5.14604,11000000.0
2008-09-03 18:29:00,5.14696,5.14696,5.1452,5.14577,15000000.0
2008-09-03 18:30:00,5.14566,5.14677,5.14476,5.14559,14000000.0
2008-09-03 18:31:00,5.14412,5.14541,5.14329,5.14429,19000000.0
2008-09-03 18:32:00,5.14436,5.14436,5.1423,5.1436,13000000.0
2008-09-03 18:33:00,5.14415,5.14445,5.14262,5.14414,13000000.0
2008-09-03 18:34:00,5.14505,5.14544,5.14343,5.14516,9000000.0
2008-09-03 18:35:00,5.14589,5.14608,5.14489,5.14608,14000000.0
2008-09-03 18:36:00,5.14479,5.14829,5.14479,5.14795,12000000.0
2008-09-03 18:37:00,5.14838,5.14872,5.14654,5.14654,13000000.0
2008-09-03 18:38:00,5.14766,5.14845,5.14574,5.14601,17000000.0
2008-09-03 18:39:00,5.14683,5.14757,5.14561,5.14683,18000000.0
2008-09-03 18:40:00,5.14632,5.14757,5.14508,5.14637,14000000.0
2008-09-03 18:41:00,5.1461,5.14622,5.14455,5.1458,18000000.0
2008-09-03 18:42:00,5.14462,5.14524,5.14409,5.14502,14000000.0
2008-09-03 18:43:00,5.14371,5.14564,5.14371,5.14489,14000000.0
2008-09-03 18:44:00,5.14508,5.14589,5.14412,5.14419,12000000.0
2008-09-03 18:45:00,5.14407,5.14598,5.14407,5.14491,17000000.0
2008-09-03 18:46:00,5.14462,5.14549,5.14403,5.14549,15000000.0
2008-09-03 18:47:00,5.14511,5.14623,5.14335,5.14335,16000000.0
2008-09-03 18:48:00,5.14357,5.14546,5.14357,5.14546,11000000.0
2008-09-03 18:49:00,5.14276,5.14433,5.14267,5.14367,8000000.0
2008-09-03 18:50:00,5.14418,5.14455,5.14243,5.14278,16000000.0
2008-09-03 18:51:00,5.14271,5.14369,5.14261,5.14297,19000000.0
2008-09-03 18:52:00,5.14412,5.14441,5.14272,5.14332,10000000.0
2008-09-03 18:53:00,5.14328,5.14384,5.14255,5.14255,10000000.0
2008-09-03 18:54:00,5.14254,5.14364,5.14248,5.14296,11000000.0
2008-09-03 18:55:00,5.14315,5.14353,5.14181,5.14181,8000000.0
2008-09-03 18:56:00,5.14202,5.14285,5.14088,5.14127,16000000.0
2008-09-03 18:57:00,5.14182,5.14296,5.1413,5.14196,8000000.0
2008-09-03 18:58:00,5.14298,5.14324,5.14149,5.14197,13000000.0
2008-09-03 18:59:00,5.14198,5.14308,5.14198,5.14308,17000000.0
2008-09-03 19:00:00,5.14322,5.14337,5.14131,5.14208,13000000.0
2008-09-03 19:01:00,5.14091,5.14212,5.14016,5.14083,12000000.0
2008-09-03 19:02:00,5.14097,5.14197,5.13952,5.14095,16000000.0
2008-09-03 19:03:00,5.14038,5.14101,5.13934,5.13998,17000000.0
2008-09-03 19:04:00,5.14104,5.14244,5.1405,5.14086,12000000.0
2008-09-03 19:05:00,5.14148,5.14231,5.14054,5.1413,17000000.0
2008-09-03 19:06:00,5.14193,5.14257,5.14142,5.14204,7000000.0
2008-09-03 19:07:00,5.14303,5.14423,5.14252,5.14284,20000000.0
2008-09-03 19:08:00,5.14319,5.14391,5.1425,5.14298,21000000.0
2008-09-03 19:09:00,5.14269,5.1432,5.14145,5.14222,16000000.0
2008-09-03 19:10:00,5.14176,5.14176,5.13834,5.13834,14000000.0
2008-09-03 19:11:00,5.14003,5.14047,5.13865,5.13896,12000000.0
2008-09-03 19:12:00,5.13934,5.13993,5.13885,5.13991,18000000.0
2008-09-03 19:13:00,5.14019,5.14205,5.14019,5.14205,14000000.0
2008-09-03 19:14:00,5.14125,5.14237,5.14125,5.14209,18000000.0
2008-09-03 19:15:00,5.1414,5.14293,5.14119,5.14293,9000000.0
2008-09-03 19:16:00,5.14229,5.14272,5.14094,5.14171,12000000.0
2008-09-03 19:17:00,5.14249,5.14271,5.14154,5.14173,14000000.0
2008-09-03 19:18:00,5.14248,5.14306,5.14148,5.14197,16000000.0
2008-09-03 19:19:00,5.14106,5.144,5.14106,5.1435,7000000.0
2008-09-03 19:20:00,5.14269,5.14324,5.14172,5.14204,8000000.0
2008-09-03 19:21:00,5.14222,5.14222,5.14047,5.14125,18000000.0
2008-09-03 19:22:00,5.14211,5.14365,5.14163,5.14287,9000000.0
2008-09-03 19:23:00,5.14355,5.14372,5.14245,5.14251,10000000.0
2008-09-03 19:24:00,5.14261,5.14376,5.14206,5.14285,11000000.0
2008-09-03 19:25:00,5.14189,5.14297,5.14099,5.1419,17000000.0
2008-09-03 19:26:00,5.14172,5.14275,5.14124,5.1422,11000000.0
2008-09-03 19:27:00,5.14129,5.14272,5.14024,5.14164,13000000.0
2008-09-03 19:28:00,5.14001,5.14128,5.14001,5.14012,10000000.0
2008-09-03 19:29:00,5.1405,5.14118,5.1405,5.14093,11000000.0
2008-09-03 19:30:00,5.14054,5.14149,5.13956,5.14115,12000000.0
2008-09-03 19:31:00,5.14058,5.14342,5.14058,5.14258,8000000.0
2008-09-03 19:32:00,5.14238,5.14243,5.14079,5.14094,11000000.0
2008-09-03 19:33:00,5.14318,5.14398,5.14195,5.14398,13000000.0
2008-09-03 19:34:00,5.14267,5.14385,5.14249,5.14317,12000000.0
2008-09-03 19:35:00,5.14404,5.14404,5.14198,5.14361,13000000.0
2008-09-03 19:36:00,5.14366,5.14431,5.14255,5.14334,12000000.0
2008-09-03 19:37:00,5.14374,5.14417,5.14199,5.14199,8000000.0
2008-09-03 19:38:00,5.1431,5.1431,5.14158,5.1418,20000000.0
2008-09-03 19:39:00,5.14091,5.1425,5.14091,5.14231,11000000.0
2008-09-03 19:40:00,5.14288,5.14359,5.14216,5.14279,11000000.0
2008-09-03 19:41:00,5.14243,5.1434,5.14188,5.1434,9000000.0
2008-09-03 19:42:00,5.14303,5.14324,5.14168,5.14178,10000000.0
2008-09-03 19:43:00,5.14156,5.14224,5.14043,5.14114,14000000.0
2008-09-03 19:44:00,5.14092,5.14292,5.14062,5.14216,15000000.0
2008-09-03 19:45:00,5.14243,5.14254,5.14026,5.14026,12000000.0
2008-09-03 19:46:00,5.14206,5.14245,5.14069,5.14105,11000000.0
2008-09-03 19:47:00,5.1416,5.14186,5.14056,5.14095,10000000.0
2008-09-03 19:48:00,5.14129,5.14248,5.14056,5.14182,9000000.0
2008-09-03 19:49:00,5.14195,5.14279,5.14119,5.1419,16000000.0
2008-09-03 19:50:00,5.14246,5.14246,5.14117,5.14172,10000000.0
2008-09-03 19:51:00,5.14271,5.14271,5.14118,5.14213,11000000.0
2008-09-03 19:52:00,5.14331,5.14458,5.14222,5.14372,19000000.0
2008-09-03 19:53:00,5.14209,5.14356,5.14175,5.14278,19000000.0
2008-09-03 19:54:00,5.14155,5.14315,5.14155,5.1419,14000000.0
2008-09-03 19:55:00,5.14359,5.14359,5.14191,5.14304,16000000.0
2008-09-03 19:56:00,5.14232,5.14366,5.14137,5.14137,12000000.0
2008-09-03 19:57:00,5.14302,5.14319,5.14167,5.14319,14000000.0
2008-09-03 19:58:00,5.14262,5.14348,5.14189,5.14189,13000000.0
2008-09-03 19:59:00,5.14238,5.14318,5.14191,5.14277,10000000.0
2008-09-03 20:00:00,5.14298,5.14298,5.13997,5.14008,15000000.0
2008-09-03 20:01:00,5.1398,5.14146,5.13912,5.14146,14000000.0
2008-09-03 20:02:00,5.14273,5.14273,5.14026,5.14026,8000000.0
2008-09-03 20:03:00,5.14128,5.14201,5.14003,5.14003,13000000.0
2008-09-03 20:04:00,5.14258,5.14455,5.14118,5.14286,12000000.0
2008-09-03 20:05:00,5.14472,5.14483,5.14341,5.14474,11000000.0
2008-09-03 20:06:00,5.14357,5.14421,5.14053,5.14053,10000000.0
2008-09-03 20:07:00,5.14133,5.14209,5.13962,5.14168,13000000.0
2008-09-03 20:08:00,5.1408,5.14303,5.1408,5.1418,16000000.0
2008-09-03 20:09:00,5.14238,5.14359,5.14205,5.14359,17000000.0
2008-09-03 20:10:00,5.1415,5.14301,5.14101,5.14301,10000000.0
2008-09-03 20:11:00,5.14176,5.14377,5.14159,5.14377,13000000.0
2008-09-03 20:12:00,5.14398,5.14398,5.14172,5.14274,15000000.0
2008-09-03 20:13:00,5.14165,5.14269,5.14094,5.14153,13000000.0
2008-09-03 20:14:00,5.14143,5.14245,5.14143,5.1416,8000000.0
2008-09-03 20:15:00,5.14052,5.14251,5.14034,5.14119,10000000.0
2008-09-03 20:16:00,5.14232,5.14276,5.1405,5.14153,14000000.0
2008-09-03 20:17:00,5.14218,5.14301,5.14175,5.14215,13000000.0
2008-09-03 20:18:00,5.14249,5.14291,5.14177,5.14193,7000000.0
2008-09-03 20:19:00,5.14322,5.14322,5.14182,5.14274,11000000.0
2008-09-03 20:20:00,5.14294,5.14294,5.14083,5.14128,19000000.0
2008-09-03 20:21:00,5.14036,5.1424,5.14016,5.1414,11000000.0
2008-09-03 20:22:00,5.14088,5.14187,5.1393,5.1393,11000000.0
2008-09-03 20:23:00,5.14044,5.14133,5.13975,5.14133,13000000.0
2008-09-03 20:24:00,5.14038,5.14067,5.1396,5.14026,9000000.0
2008-09-03 20:25:00,5.13951,5.14078,5.13942,5.14004,18000000.0
2008-09-03 20:26:00,5.13942,5.13972,5.1384,5.13889,7000000.0
2008-09-03 20:27:00,5.13993,5.13994,5.13865,5.13907,9000000.0
2008-09-03 20:28:00,5.13876,5.13999,5.13805,5.13961,13000000.0
2008-09-03 20:29:00,5.1389,5.13995,5.13836,5.13896,14000000.0
2008-09-03 20:30:00,5.14006,5.14021,5.13842,5.13872,16000000.0
2008-09-03 20:31:00,5.13817,5.13983,5.13817,5.13923,22000000.0
2008-09-03 20:32:00,5.13943,5.14033,5.13909,5.13981,12000000.0
2008-09-03 20:33:00,5.14078,5.14078,5.13961,5.14013,13000000.0
2008-09-03 20:34:00,5.13974,5.1404,5.1392,5.13953,15000000.0
2008-09-03 20:35:00,5.13957,5.14085,5.13893,5.13963,16000000.0
2008-09-03 20:36:00,5.14094,5.14117,5.13974,5.14033,15000000.0
2008-09-03 20:37:00,5.13987,5.14169,5.13984,5.14165,14000000.0
2008-09-03 20:38:00,5.14033,5.14168,5.13988,5.14144,13000000.0
2008-09-03 20:39:00,5.14177,5.14183,5.13999,5.14183,18000000.0
2008-09-03 20:40:00,5.14124,5.14192,5.14036,5.14088,14000000.0
2008-09-03 20:41:00,5.141,5.14186,5.14041,5.14041,18000000.0
2008-09-03 20:42:00,5.1409,5.14132,5.13908,5.14005,12000000.0
2008-09-03 20:43:00,5.13935,5.14021,5.13856,5.13856,18000000.0
2008-09-03 20:44:00,5.14014,5.14059,5.1393,5.13938,18000000.0
2008-09-03 20:45:00,5.13971,5.14047,5.13941,5.14047,11000000.0
2008-09-03 20:46:00,5.14035,5.14035,5.13893,5.13939,18000000.0
2008-09-03 20:47:00,5.13915,5.14022,5.13817,5.14008,20000000.0
2008-09-03 20:48:00,5.1389,5.1392,5.13774,5.1382,17000000.0
2008-09-03 20:49:00,5.13796,5.13914,5.13719,5.13822,16000000.0
2008-09-03 20:50:00,5.13793,5.13793,5.13638,5.13638,8000000.0
2008-09-03 20:51:00,5.13557,5.13612,5.1349,5.13612,8000000.0
2008-09-03 20:52:00,5.13456,5.13579,5.13368,5.13534,12000000.0
2008-09-03 20:53:00,5.13552,5.136,5.134,5.13524,16000000.0
2008-09-03 20:54:00,5.13514,5.13814,5.13514,5.13707,15000000.0
2008-09-03 20:55:00,5.13673,5.13788,5.13563,5.13686,16000000.0
2008-09-03 20:56:00,5.13658,5.13703,5.13565,5.13659,7000000.0
2008-09-03 20:57:00,5.13654,5.13797,5.13612,5.1374,14000000.0
2008-09-03 20:58:00,5.13806,5.1385,5.13721,5.13827,10000000.0
2008-09-03 20:59:00,5.13795,5.13859,5.13717,5.13801,11000000.0
2008-09-03 21:00:00,5.138,5.13853,5.13733,5.13733,14000000.0
2008-09-03 21:01:00,5.13722,5.13882,5.13685,5.13823,12000000.0
2008-09-03 21:02:00,5.13714,5.139,5.13714,5.13832,17000000.0
2008-09-03 21:03:00,5.13712,5.13888,5.13707,5.13888,11000000.0
2008-09-03 21:04:00,5.13806,5.13838,5.13726,5.1378,10000000.0
2008-09-03 21:05:00,5.13856,5.13875,5.1374,5.13791,8000000.0
2008-09-03 21:06:00,5.13813,5.13926,5.13757,5.13926,13000000.0
2008-09-03 21:07:00,5.13782,5.13937,5.13745,5.13908,14000000.0
2008-09-03 21:08:00,5.13898,5.13938,5.13842,5.1386,8000000.0
2008-09-03 21:09:00,5.13803,5.13827,5.13653,5.13822,13000000.0
2008-09-03 21:10:00,5.13758,5.13798,5.13698,5.13709,17000000.0
2008-09-03 21:11:00,5.13728,5.138,5.13685,5.13763,15000000.0
2008-09-03 21:12:00,5.13688,5.138,5.13635,5.13702,11000000.0
2008-09-03 21:13:00,5.13738,5.13738,5.13599,5.13635,12000000.0
2008-09-03 21:14:00,5.13619,5.13811,5.13619,5.13795,14000000.0
2008-09-03 21:15:00,5.13662,5.1385,5.13662,5.1379,13000000.0
2008-09-03 21:16:00,5.13704,5.13804,5.13631,5.13727,12000000.0
2008-09-03 21:17:00,5.13733,5.13769,5.1364,5.13701,16000000.0
2008-09-03 21:18:00,5.13678,5.13734,5.13508,5.13598,15000000.0
2008-09-03 21:19:00,5.13555,5.13697,5.13552,5.13697,15000000.0
2008-09-03 21:20:00,5.13662,5.13662,5.13464,5.13571,8000000.0
2008-09-03 21:21:00,5.13538,5.13614,5.13438,5.13514,17000000.0
2008-09-03 21:22:00,5.13518,5.13556,5.13362,5.1344,11000000.0
2008-09-03 21:23:00,5.13395,5.13424,5.13207,5.13309,23000000.0
2008-09-03 21:24:00,5.13336,5.13406,5.13225,5.13328,13000000.0
2008-09-03 21:25:00,5.13325,5.13385,5.13234,5.13252,15000000.0
2008-09-03 21:26:00,5.1329,5.13308,5.13171,5.13171,10000000.0
2008-09-03 21:27:00,5.13275,5.1331,5.13233,5.13269,10000000.0
2008-09-03 21:28:00,5.13268,5.13397,5.13217,5.13222,13000000.0
2008-09-03 21:29:00,5.13295,5.13359,5.1324,5.13296,10000000.0
2008-09-03 21:30:00,5.13176,5.13342,5.13176,5.13299,16000000.0
2008-09-03 21:31:00,5.13284,5.13374,5.13095,5.13326,18000000.0
2008-09-03 21:32:00,5.13254,5.13277,5.13162,5.13267,15000000.0
2008-09-03 21:33:00,5.13206,5.13278,5.13127,5.13218,13000000.0
2008-09-03 21:34:00,5.13268,5.13309,5.13169,5.13262,9000000.0
2008-09-03 21:35:00,5.13209,5.13246,5.1315,5.13153,8000000.0
2008-09-03 21:36:00,5.13257,5.13377,5.13224,5.13345,18000000.0
2008-09-03 21:37:00,5.13333,5.13454,5.133,5.13363,22000000.0
2008-09-03 21:38:00,5.134,5.13408,5.13293,5.13384,9000000.0
2008-09-03 21:39:00,5.13356,5.13551,5.13356,5.13402,11000000.0
2008-09-03 21:40:00,5.13472,5.1361,5.13451,5.13543,19000000.0
2008-09-03 21:41:00,5.13604,5.13604,5.13497,5.13552,12000000.0
2008-09-03 21:42:00,5.13522,5.13565,5.13454,5.13496,11000000.0
2008-09-03 21:43:00,5.13496,5.1358,5.13395,5.13496,14000000.0
2008-09-03 21:44:00,5.13456,5.13498,5.13456,5.13487,13000000.0
2008-09-03 21:45:00,5.13452,5.13522,5.13349,5.1343,12000000.0
2008-09-03 21:46:00,5.13399,5.13452,5.13221,5.13236,14000000.0
2008-09-03 21:47:00,5.13363,5.13411,5.13299,5.1341,17000000.0
2008-09-03 21:48:00,5.13417,5.13447,5.13332,5.13391,16000000.0
2008-09-03 21:49:00,5.13351,5.13465,5.13276,5.13339,14000000.0
2008-09-03 21:50:00,5.13288,5.13392,5.13246,5.13307,13000000.0
2008-09-03 21:51:00,5.13315,5.13385,5.13261,5.13296,14000000.0
2008-09-03 21:52:00,5.13358,5.13406,5.13233,5.13287,17000000.0
2008-09-03 21:53:00,5.13216,5.13371,5.13216,5.13252,27000000.0
2008-09-03 21:54:00,5.13314,5.1341,5.13282,5.13331,10000000.0
2008-09-03 21:55:00,5.13396,5.13423,5.13323,5.13423,8000000.0
2008-09-03 21:56:00,5.13361,5.13452,5.13269,5.13281,16000000.0
2008-09-03 21:57:00,5.13358,5.13447,5.13259,5.13354,18000000.0
2008-09-03 21:58:00,5.13268,5.13424,5.13268,5.13359,18000000.0
2008-09-03 21:59:00,5.13368,5.13441,5.13297,5.13339,17000000.0
2008-09-03 22:00:00,5.13281,5.13361,5.13273,5.13308,9000000.0
2008-09-03 22:01:00,5.13313,5.13423,5.13313,5.13326,22000000.0
2008-09-03 22:02:00,5.13264,5.13396,5.1322,5.13318,11000000.0
2008-09-03 22:03:00,5.13352,5.13352,5.13164,5.13164,16000000.0
2008-09-03 22:04:00,5.13129,5.13295,5.1312,5.1325,12000000.0
2008-09-03 22:05:00,5.13162,5.13251,5.13127,5.13223,7000000.0
2008-09-03 22:06:00,5.13186,5.13263,5.13119,5.13221,15000000.0
2008-09-03 22:07:00,5.1315,5.13289,5.1311,5.13225,19000000.0
2008-09-03 22:08:00,5.13368,5.13368,5.1322,5.13229,11000000.0
2008-09-03 22:09:00,5.13289,5.13353,5.1319,5.13353,10000000.0
2008-09-03 22:10:00,5.13263,5.13329,5.13153,5.1325,10000000.0
2008-09-03 22:11:00,5.1322,5.13377,5.1322,5.1334,18000000.0
2008-09-03 22:12:00,5.13355,5.13407,5.13295,5.13352,11000000.0
2008-09-03 22:13:00,5.13381,5.13518,5.13305,5.13467,14000000.0
2008-09-03 22:14:00,5.13412,5.13545,5.13343,5.13483,24000000.0
2008-09-03 22:15:00,5.13481,5.13528,5.13404,5.13404,13000000.0
2008-09-03 22:16:00,5.13465,5.1353,5.13404,5.13474,13000000.0
2008-09-03 22:17:00,5.13397,5.13525,5.13376,5.13397,8000000.0
2008-09-03 22:18:00,5.13458,5.13485,5.13378,5.13445,13000000.0
2008-09-03 22:19:00,5.13489,5.1351,5.13341,5.13341,14000000.0
2008-09-03 22:20:00,5.134,5.13461,5.13335,5.13335,21000000.0
2008-09-03 22:21:00,5.1347,5.13595,5.13388,5.13472,13000000.0
2008-09-03 22:22:00,5.13438,5.13577,5.13438,5.13506,12000000.0
2008-09-03 22:23:00,5.13502,5.13552,5.13444,5.13499,18000000.0
2008-09-03 22:24:00,5.13501,5.13574,5.13426,5.13462,14000000.0
2008-09-03 22:25:00,5.13507,5.1362,5.13478,5.13512,13000000.0
2008-09-03 22:26:00,5.13531,5.13588,5.135,5.135,13000000.0
2008-09-03 22:27:00,5.13608,5.13658,5.13521,5.13627,16000000.0
2008-09-03 22:28:00,5.13517,5.13718,5.13517,5.13654,13000000.0
2008-09-03 22:29:00,5.13592,5.13756,5.1357,5.13642,21000000.0
2008-09-03 22:30:00,5.1371,5.13777,5.13642,5.13768,17000000.0
2008-09-03 22:31:00,5.13634,5.13782,5.13634,5.13782,10000000.0
2008-09-03 22:32:00,5.13711,5.13776,5.13684,5.13746,13000000.0
2008-09-03 22:33:00,5.13794,5.13801,5.13682,5.13713,13000000.0
2008-09-03 22:34:00,5.13738,5.1379,5.13655,5.13715,13000000.0
2008-09-03 22:35:00,5.13611,5.13737,5.13583,5.13737,19000000.0
2008-09-03 22:36:00,5.13625,5.13727,5.13625,5.13692,14000000.0
2008-09-03 22:37:00,5.13672,5.13765,5.13596,5.13765,17000000.0
2008-09-03 22:38:00,5.13699,5.13733,5.13641,5.13652,9000000.0
2008-09-03 22:39:00,5.13666,5.1378,5.13666,5.1378,20000000.0
2008-09-03 22:40:00,5.13655,5.13797,5.13617,5.13694,13000000.0
2008-09-03 22:41:00,5.13659,5.13725,5.13581,5.13703,13000000.0
2008-09-03 22:42:00,5.13642,5.13737,5.13618,5.13693,10000000.0
2008-09-03 22:43:00,5.13728,5.1373,5.13578,5.13708,15000000.0
2008-09-03 22:44:00,5.13638,5.13825,5.13614,5.13753,16000000.0
2008-09-03 22:45:00,5.13712,5.13768,5.13632,5.13652,14000000.0
2008-09-03 22:46:00,5.13615,5.13698,5.13528,5.13695,12000000.0
2008-09-03 22:47:00,5.13627,5.13718,5.13627,5.13718,7000000.0
2008-09-03 22:48:00,5.13691,5.13765,5.13601,5.13724,16000000.0
2008-09-03 22:49:00,5.13638,5.13765,5.13638,5.13757,10000000.0
2008-09-03 22:50:00,5.13755,5.13787,5.13636,5.13755,15000000.0
2008-09-03 22:51:00,5.13731,5.13731,5.13593,5.13593,17000000.0
2008-09-03 22:52:00,5.13786,5.13786,5.13585,5.13604,10000000.0
2008-09-03 22:53:00,5.13686,5.13787,5.13659,5.13781,20000000.0
2008-09-03 22:54:00,5.13728,5.13728,5.13617,5.13684,10000000.0
2008-09-03 22:55:00,5.13664,5.13762,5.13625,5.13681,12000000.0
2008-09-03 22:56:00,5.13738,5.13748,5.13609,5.13669,9000000.0
2008-09-03 22:57:00,5.13683,5.13714,5.13568,5.13599,18000000.0
2008-09-03 22:58:00,5.13649,5.1373,5.13609,5.13703,13000000.0
2008-09-03 22:59:00,5.13715,5.13715,5.13562,5.13596,10000000.0
2008-09-03 23:00:00,5.1351,5.13679,5.1351,5.13585,17000000.0
2008-09-03 23:01:00,5.13507,5.13659,5.13507,5.13641,13000000.0
2008-09-03 23:02:00,5.13589,5.13594,5.13526,5.13543,7000000.0
2008-09-03 23:03:00,5.13613,5.13645,5.13573,5.13576,16000000.0
2008-09-03 23:04:00,5.13517,5.13632,5.13517,5.13632,12000000.0
2008-09-03 23:05:00,5.13529,5.13648,5.13529,5.13591,11000000.0
2008-09-03 23:06:00,5.13527,5.13635,5.13527,5.13631,11000000.0
2008-09-03 23:07:00,5.13677,5.13677,5.13541,5.13596,13000000.0
2008-09-03 23:08:00,5.13532,5.1359,5.13532,5.1359,20000000.0
2008-09-03 23:09:00,5.13551,5.1367,5.13551,5.13656,16000000.0
2008-09-03 23:10:00,5.13706,5.13706,5.13574,5.1369,16000000.0
2008-09-03 23:11:00,5.13591,5.13703,5.1359,5.1361,10000000.0
2008-09-03 23:12:00,5.13666,5.13706,5.1355,5.13624,12000000.0
2008-09-03 23:13:00,5.13574,5.13653,5.1356,5.13565,16000000.0
2008-09-03 23:14:00,5.13666,5.13692,5.13543,5.13613,9000000.0
2008-09-03 23:15:00,5.1375,5.13786,5.13639,5.13696,9000000.0
2008-09-03 23:16:00,5.13849,5.13954,5.13806,5.13829,18000000.0
2008-09-03 23:17:00,5.13928,5.13928,5.13784,5.13821,8000000.0
2008-09-03 23:18:00,5.1369,5.13883,5.1369,5.13883,10000000.0
2008-09-03 23:19:00,5.13687,5.13816,5.13687,5.13783,9000000.0
2008-09-03 23:20:00,5.13795,5.13873,5.13739,5.1382,17000000.0
2008-09-03 23:21:00,5.13841,5.13874,5.13781,5.13811,11000000.0
2008-09-03 23:22:00,5.13717,5.13939,5.13717,5.13858,12000000.0
2008-09-03 23:23:00,5.13874,5.1416,5.13802,5.14122,12000000.0
2008-09-03 23:24:00,5.13979,5.14148,5.13879,5.13879,12000000.0
2008-09-03 23:25:00,5.13945,5.1397,5.13906,5.13925,9000000.0
2008-09-03 23:26:00,5.13958,5.14041,5.13878,5.13976,14000000.0
2008-09-03 23:27:00,5.14081,5.14081,5.13881,5.13903,17000000.0
2008-09-03 23:28:00,5.13867,5.13931,5.13757,5.13843,15000000.0
2008-09-03 23:29:00,5.13902,5.13902,5.1376,5.1376,11000000.0
2008-09-03 23:30:00,5.13759,5.1391,5.13759,5.13896,14000000.0
2008-09-03 23:31:00,5.13967,5.14055,5.13912,5.14027,7000000.0
2008-09-03 23:32:00,5.14024,5.14051,5.13907,5.13948,15000000.0
2008-09-03 23:33:00,5.14096,5.14096,5.13919,5.13919,7000000.0
2008-09-03 23:34:00,5.14032,5.14032,5.13875,5.13938,10000000.0
2008-09-03 23:35:00,5.13981,5.14004,5.13935,5.14,12000000.0
2008-09-03 23:36:00,5.13925,5.13945,5.13925,5.13945,10000000.0
2008-09-03 23:37:00,5.13925,5.13985,5.13854,5.13894,14000000.0
2008-09-03 23:38:00,5.13887,5.14015,5.13865,5.13957,17000000.0
2008-09-03 23:39:00,5.13926,5.13977,5.13905,5.13905,9000000.0
2008-09-03 23:40:00,5.13923,5.14003,5.1389,5.13954,12000000.0
2008-09-03 23:41:00,5.13815,5.13975,5.13815,5.13876,9000000.0
2008-09-03 23:42:00,5.13945,5.13945,5.13925,5.13925,15000000.0
2008-09-03 23:43:00,5.13914,5.13924,5.1378,5.13916,13000000.0
2008-09-03 23:44:00,5.13981,5.1399,5.13836,5.13882,8000000.0
2008-09-03 23:45:00,5.13896,5.13927,5.13819,5.13854,12000000.0
2008-09-03 23:46:00,5.13906,5.13906,5.13802,5.13851,20000000.0
2008-09-03 23:47:00,5.13825,5.13857,5.13694,5.13764,19000000.0
2008-09-03 23:48:00,5.13745,5.13784,5.1369,5.13717,14000000.0
2008-09-03 23:49:00,5.13674,5.13828,5.13674,5.13687,12000000.0
2008-09-03 23:50:00,5.13649,5.13696,5.13604,5.13674,10000000.0
2008-09-03 23:51:00,5.13737,5.13954,5.13692,5.13768,14000000.0
2008-09-03 23:52:00,5.13684,5.13804,5.13684,5.13744,13000000.0
2008-09-03 23:53:00,5.13775,5.13843,5.13692,5.13785,16000000.0
2008-09-03 23:54:00,5.13792,5.13808,5.13726,5.13771,13000000.0
2008-09-03 23:55:00,5.13826,5.13826,5.13667,5.13771,16000000.0
2008-09-03 23:56:00,5.13803,5.13803,5.13702,5.13767,12000000.0
2008-09-03 23:57:00,5.13645,5.13665,5.13645,5.13645,14000000.0
2008-09-03 23:58:00,5.13748,5.13748,5.13655,5.13728,16000000.0
2008-09-03 23:59:00,5.13723,5.13794,5.13636,5.13649,12000000.0
2008-09-04 00:00:00,5.13606,5.13753,5.13599,5.13677,17000000.0
2008-09-04 00:01:00,5.13638,5.13723,5.13567,5.1361,12000000.0
2008-09-04 00:02:00,5.13637,5.13649,5.13523,5.13609,11000000.0
2008-09-04 00:03:00,5.13552,5.13632,5.13521,5.13551,7000000.0
2008-09-04 00:04:00,5.13574,5.13654,5.13555,5.13556,16000000.0
2008-09-04 00:05:00,5.13531,5.13634,5.13519,5.13541,17000000.0
2008-09-04 00:06:00,5.13595,5.13708,5.13561,5.13657,10000000.0
2008-09-04 00:07:00,5.13575,5.13575,5.13555,5.13568,19000000.0
2008-09-04 00:08:00,5.13635,5.13648,5.13635,5.13635,9000000.0
2008-09-04 00:09:00,5.13648,5.13655,5.13635,5.13635,19000000.0
2008-09-04 00:10:00,5.13644,5.13644,5.13484,5.13495,16000000.0
2008-09-04 00:11:00,5.13515,5.13564,5.13462,5.13465,9000000.0
2008-09-04 00:12:00,5.13542,5.13573,5.13474,5.13515,11000000.0
2008-09-04 00:13:00,5.13465,5.13517,5.1337,5.13454,8000000.0
2008-09-04 00:14:00,5.13503,5.1351,5.13399,5.1351,9000000.0
2008-09-04 00:15:00,5.13529,5.13715,5.13529,5.13715,15000000.0
2008-09-04 00:16:00,5.13553,5.13735,5.13553,5.13626,18000000.0
2008-09-04 00:17:00,5.13694,5.13732,5.13619,5.13731,21000000.0
2008-09-04 00:18:00,5.137,5.13731,5.1356,5.13604,16000000.0
2008-09-04 00:19:00,5.13707,5.13707,5.13581,5.13598,12000000.0
2008-09-04 00:20:00,5.13598,5.13751,5.13598,5.13734,13000000.0
2008-09-04 00:21:00,5.13684,5.13684,5.13576,5.13596,13000000.0
2008-09-04 00:22:00,5.13679,5.13692,5.1366,5.13673,13000000.0
2008-09-04 00:23:00,5.13554,5.1369,5.13554,5.13685,11000000.0
2008-09-04 00:24:00,5.13734,5.13747,5.13725,5.13744,10000000.0
2008-09-04 00:25:00,5.13648,5.13653,5.13631,5.13648,16000000.0
2008-09-04 00:26:00,5.1368,5.1368,5.13536,5.13536,13000000.0
2008-09-04 00:27:00,5.13648,5.13726,5.13564,5.13725,16000000.0
2008-09-04 00:28:00,5.13684,5.13684,5.13571,5.13659,13000000.0
2008-09-04 00:29:00,5.13564,5.13671,5.13564,5.13671,10000000.0
2008-09-04 00:30:00,5.13567,5.13673,5.13552,5.13569,15000000.0
2008-09-04 00:31:00,5.13596,5.13596,5.13465,5.13524,18000000.0
2008-09-04 00:32:00,5.13522,5.13586,5.1341,5.13554,14000000.0
2008-09-04 00:33:00,5.13582,5.13582,5.13442,5.13533,13000000.0
2008-09-04 00:34:00,5.13452,5.13591,5.13452,5.13552,11000000.0
2008-09-04 00:35:00,5.13577,5.13584,5.13461,5.13461,13000000.0
2008-09-04 00:36:00,5.13591,5.13591,5.13494,5.13542,12000000.0
2008-09-04 00:37:00,5.13495,5.13573,5.13486,5.13492,10000000.0
2008-09-04 00:38:00,5.13462,5.13607,5.13462,5.13557,11000000.0
2008-09-04 00:39:00,5.13587,5.13632,5.13497,5.13509,16000000.0
2008-09-04 00:40:00,5.13685,5.13685,5.13531,5.13608,10000000.0
2008-09-04 00:41:00,5.13549,5.13728,5.13549,5.13657,15000000.0
2008-09-04 00:42:00,5.13627,5.13768,5.13574,5.13768,10000000.0
2008-09-04 00:43:00,5.13765,5.13788,5.13643,5.13729,8000000.0
2008-09-04 00:44:00,5.13658,5.1385,5.13658,5.13794,7000000.0
2008-09-04 00:45:00,5.13841,5.1385,5.13749,5.13842,10000000.0
2008-09-04 00:46:00,5.13824,5.13892,5.13749,5.13827,18000000.0
2008-09-04 00:47:00,5.1383,5.13899,5.13819,5.13852,18000000.0
2008-09-04 00:48:00,5.13877,5.14018,5.13877,5.13968,15000000.0
2008-09-04 00:49:00,5.13936,5.14048,5.13876,5.13984,19000000.0
2008-09-04 00:50:00,5.13862,5.14011,5.13862,5.13944,15000000.0
2008-09-04 00:51:00,5.14028,5.14028,5.13914,5.13991,12000000.0
2008-09-04 00:52:00,5.14019,5.14063,5.13911,5.13911,15000000.0
2008-09-04 00:53:00,5.14045,5.1408,5.13976,5.14035,9000000.0
2008-09-04 00:54:00,5.14106,5.14124,5.13978,5.13978,17000000.0
2008-09-04 00:55:00,5.14054,5.14134,5.14035,5.14084,11000000.0
2008-09-04 00:56:00,5.14004,5.1413,5.14004,5.14105,23000000.0
2008-09-04 00:57:00,5.14046,5.14048,5.13938,5.1398,11000000.0
2008-09-04 00:58:00,5.14008,5.14074,5.13913,5.1395,11000000.0
2008-09-04 00:59:00,5.14016,5.14104,5.14016,5.14038,11000000.0
2008-09-04 01:00:00,5.13992,5.14104,5.13967,5.14083,14000000.0
2008-09-04 01:01:00,5.14048,5.14158,5.14018,5.14115,9000000.0
2008-09-04 01:02:00,5.14117,5.14142,5.14034,5.14062,13000000.0
2008-09-04 01:03:00,5.14097,5.1418,5.14046,5.14072,18000000.0
2008-09-04 01:04:00,5.14077,5.14144,5.14037,5.14041,11000000.0
2008-09-04 01:05:00,5.14116,5.14176,5.14069,5.1416,13000000.0
2008-09-04 01:06:00,5.14033,5.1416,5.14033,5.14082,9000000.0
2008-09-04 01:07:00,5.14188,5.14204,5.141,5.14204,15000000.0
2008-09-04 01:08:00,5.1422,5.1422,5.14083,5.14168,15000000.0
2008-09-04 01:09:00,5.14119,5.14185,5.14023,5.14038,14000000.0
2008-09-04 01:10:00,5.14058,5.14063,5.13937,5.14047,13000000.0
2008-09-04 01:11:00,5.14016,5.14077,5.13973,5.14035,7000000.0
2008-09-04 01:12:00,5.13995,5.14065,5.13899,5.13932,17000000.0
2008-09-04 01:13:00,5.13861,5.14029,5.13844,5.1392,18000000.0
2008-09-04 01:14:00,5.13991,5.14024,5.13924,5.13956,14000000.0
2008-09-04 01:15:00,5.13966,5.1397,5.13895,5.13935,10000000.0
2008-09-04 01:16:00,5.13942,5.14,5.13829,5.13912,18000000.0
2008-09-04 01:17:00,5.13907,5.13968,5.1383,5.13918,16000000.0
2008-09-04 01:18:00,5.13875,5.13935,5.138,5.13892,13000000.0
2008-09-04 01:19:00,5.13924,5.13936,5.13785,5.13857,12000000.0
2008-09-04 01:20:00,5.13826,5.1396,5.13826,5.1394,15000000.0
2008-09-04 01:21:00,5.13929,5.14003,5.13895,5.13967,14000000.0
2008-09-04 01:22:00,5.14002,5.14002,5.139,5.13953,13000000.0
2008-09-04 01:23:00,5.13934,5.1403,5.13846,5.1403,14000000.0
2008-09-04 01:24:00,5.1399,5.14059,5.13941,5.1396,15000000.0
2008-09-04 01:25:00,5.13945,5.14025,5.13895,5.13896,17000000.0
2008-09-04 01:26:00,5.13946,5.14016,5.13899,5.13976,14000000.0
2008-09-04 01:27:00,5.13927,5.13973,5.13791,5.13799,13000000.0
2008-09-04 01:28:00,5.13918,5.13918,5.13746,5.13746,9000000.0
2008-09-04 01:29:00,5.13807,5.13836,5.13572,5.13701,11000000.0
2008-09-04 01:30:00,5.13624,5.13662,5.13435,5.13547,20000000.0
2008-09-04 01:31:00,5.13587,5.13597,5.13511,5.13549,9000000.0
2008-09-04 01:32:00,5.13554,5.13554,5.13312,5.13312,7000000.0
2008-09-04 01:33:00,5.13243,5.13364,5.1303,5.132,13000000.0
2008-09-04 01:34:00,5.13098,5.13114,5.12926,5.12926,10000000.0
2008-09-04 01:35:00,5.12961,5.13033,5.12888,5.13033,17000000.0
2008-09-04 01:36:00,5.12933,5.12948,5.12732,5.1293,16000000.0
2008-09-04 01:37:00,5.13016,5.13083,5.12953,5.12999,13000000.0
2008-09-04 01:38:00,5.13145,5.13166,5.12984,5.13026,15000000.0
2008-09-04 01:39:00,5.13146,5.13188,5.13022,5.13071,13000000.0
2008-09-04 01:40:00,5.13052,5.1314,5.1296,5.13064,14000000.0
2008-09-04 01:41:00,5.13124,5.13143,5.13007,5.13012,12000000.0
2008-09-04 01:42:00,5.13036,5.13058,5.12929,5.12949,14000000.0
2008-09-04 01:43:00,5.13005,5.13005,5.12638,5.12728,18000000.0
2008-09-04 01:44:00,5.12758,5.1281,5.12703,5.12805,12000000.0
2008-09-04 01:45:00,5.12709,5.12809,5.12678,5.1278,19000000.0
2008-09-04 01:46:00,5.1288,5.13021,5.12791,5.12986,15000000.0
2008-09-04 01:47:00,5.12969,5.13114,5.12959,5.13031,10000000.0
2008-09-04 01:48:00,5.12858,5.12993,5.12754,5.12889,14000000.0
2008-09-04 01:49:00,5.12828,5.12926,5.12744,5.12887,16000000.0
2008-09-04 01:50:00,5.13,5.13005,5.12866,5.12905,18000000.0
2008-09-04 01:51:00,5.12951,5.12969,5.12774,5.12819,16000000.0
2008-09-04 01:52:00,5.12812,5.12862,5.12759,5.12829,10000000.0
2008-09-04 01:53:00,5.12774,5.1286,5.1272,5.1286,15000000.0
2008-09-04 01:54:00,5.12817,5.12954,5.12745,5.12831,14000000.0
2008-09-04 01:55:00,5.12838,5.1291,5.12742,5.12869,14000000.0
2008-09-04 01:56:00,5.12826,5.13002,5.12786,5.13002,8000000.0
2008-09-04 01:57:00,5.12896,5.12963,5.12877,5.12919,10000000.0
2008-09-04 01:58:00,5.12937,5.13017,5.12874,5.1295,21000000.0
2008-09-04 01:59:00,5.1294,5.12982,5.12853,5.12886,16000000.0
2008-09-04 02:00:00,5.12941,5.12969,5.12931,5.12931,11000000.0
2008-09-04 02:01:00,5.1281,5.12852,5.12763,5.12835,11000000.0
2008-09-04 02:02:00,5.12825,5.1292,5.12748,5.12754,13000000.0
2008-09-04 02:03:00,5.12891,5.12924,5.1282,5.12924,8000000.0
2008-09-04 02:04:00,5.1281,5.12894,5.12687,5.12755,18000000.0
2008-09-04 02:05:00,5.12762,5.12792,5.12665,5.12691,14000000.0
2008-09-04 02:06:00,5.1264,5.12688,5.12506,5.12541,18000000.0
2008-09-04 02:07:00,5.12656,5.12711,5.12528,5.12623,12000000.0
2008-09-04 02:08:00,5.12714,5.12815,5.12618,5.12698,12000000.0
2008-09-04 02:09:00,5.12717,5.1276,5.12613,5.12638,11000000.0
2008-09-04 02:10:00,5.12715,5.12811,5.12667,5.12739,10000000.0
2008-09-04 02:11:00,5.12778,5.12817,5.12708,5.12764,16000000.0
2008-09-04 02:12:00,5.12808,5.12818,5.12654,5.12705,17000000.0
2008-09-04 02:13:00,5.12754,5.12754,5.12586,5.12594,9000000.0
2008-09-04 02:14:00,5.12542,5.12699,5.12441,5.12572,16000000.0
2008-09-04 02:15:00,5.12552,5.12704,5.1252,5.12635,15000000.0
2008-09-04 02:16:00,5.12636,5.12731,5.12557,5.12615,16000000.0
2008-09-04 02:17:00,5.12753,5.12753,5.12601,5.12601,14000000.0
2008-09-04 02:18:00,5.12661,5.1275,5.12585,5.12657,16000000.0
2008-09-04 02:19:00,5.12735,5.12826,5.12668,5.12813,11000000.0
2008-09-04 02:20:00,5.12837,5.12909,5.12819,5.12857,10000000.0
2008-09-04 02:21:00,5.12892,5.12995,5.1286,5.12978,18000000.0
2008-09-04 02:22:00,5.12962,5.13096,5.12897,5.12899,15000000.0
2008-09-04 02:23:00,5.12963,5.13066,5.12885,5.12885,16000000.0
2008-09-04 02:24:00,5.12947,5.12975,5.12832,5.1292,12000000.0
2008-09-04 02:25:00,5.1289,5.1289,5.1273,5.12808,18000000.0
2008-09-04 02:26:00,5.1269,5.12796,5.12673,5.12723,8000000.0
2008-09-04 02:27:00,5.12704,5.12831,5.12655,5.12665,12000000.0
2008-09-04 02:28:00,5.12648,5.12745,5.12564,5.12611,15000000.0
2008-09-04 02:29:00,5.12788,5.12798,5.12661,5.12669,15000000.0
2008-09-04 02:30:00,5.12724,5.12724,5.12568,5.12655,19000000.0
2008-09-04 02:31:00,5.12686,5.12686,5.12531,5.12645,13000000.0
2008-09-04 02:32:00,5.12698,5.12729,5.12556,5.126,17000000.0
2008-09-04 02:33:00,5.12614,5.12681,5.12573,5.12586,10000000.0
2008-09-04 02:34:00,5.12612,5.12644,5.12575,5.12633,11000000.0
2008-09-04 02:35:00,5.12616,5.12714,5.12556,5.12677,14000000.0
2008-09-04 02:36:00,5.12632,5.12711,5.1257,5.12691,13000000.0
2008-09-04 02:37:00,5.1265,5.12702,5.12569,5.12702,9000000.0
2008-09-04 02:38:00,5.12755,5.12772,5.12585,5.12723,12000000.0
2008-09-04 02:39:00,5.12766,5.12814,5.12705,5.12705,11000000.0
2008-09-04 02:40:00,5.12767,5.12897,5.12712,5.12897,19000000.0
2008-09-04 02:41:00,5.12748,5.12876,5.12717,5.12728,12000000.0
2008-09-04 02:42:00,5.12824,5.12862,5.12745,5.1281,11000000.0
2008-09-04 02:43:00,5.12836,5.12888,5.12746,5.12773,12000000.0
2008-09-04 02:44:00,5.12822,5.12897,5.12788,5.12828,9000000.0
2008-09-04 02:45:00,5.12833,5.12907,5.12743,5.12743,13000000.0
2008-09-04 02:46:00,5.12926,5.12959,5.12813,5.12903,11000000.0
2008-09-04 02:47:00,5.12817,5.13033,5.12817,5.12978,10000000.0
2008-09-04 02:48:00,5.12971,5.13011,5.12931,5.13011,11000000.0
2008-09-04 02:49:00,5.12932,5.1304,5.12932,5.12996,10000000.0
2008-09-04 02:50:00,5.13088,5.13205,5.13023,5.13205,17000000.0
2008-09-04 02:51:00,5.13212,5.1328,5.13071,5.13264,15000000.0
2008-09-04 02:52:00,5.13274,5.1336,5.1315,5.13205,13000000.0
2008-09-04 02:53:00,5.13312,5.13312,5.13105,5.13246,12000000.0
2008-09-04 02:54:00,5.13174,5.13281,5.13143,5.13276,13000000.0
2008-09-04 02:55:00,5.13251,5.13296,5.13099,5.13188,13000000.0
2008-09-04 02:56:00,5.13199,5.13275,5.13157,5.13197,13000000.0
2008-09-04 02:57:00,5.13114,5.13114,5.12897,5.12995,10000000.0
2008-09-04 02:58:00,5.1289,5.13126,5.12881,5.13126,15000000.0
2008-09-04 02:59:00,5.13101,5.13119,5.12979,5.1302,12000000.0
2008-09-04 03:00:00,5.12918,5.13125,5.12918,5.13059,17000000.0
2008-09-04 03:01:00,5.13111,5.13205,5.13085,5.13108,9000000.0
2008-09-04 03:02:00,5.13199,5.13383,5.13192,5.13383,15000000.0
2008-09-04 03:03:00,5.13484,5.13584,5.13432,5.1355,14000000.0
2008-09-04 03:04:00,5.1359,5.13606,5.13392,5.13532,11000000.0
2008-09-04 03:05:00,5.13352,5.13552,5.13352,5.13552,12000000.0
2008-09-04 03:06:00,5.13508,5.13707,5.13472,5.13621,12000000.0
2008-09-04 03:07:00,5.13746,5.13887,5.1359,5.13886,18000000.0
2008-09-04 03:08:00,5.13969,5.13976,5.13869,5.13946,9000000.0
2008-09-04 03:09:00,5.13826,5.13831,5.1366,5.1366,9000000.0
2008-09-04 03:10:00,5.1366,5.13691,5.13593,5.13659,11000000.0
2008-09-04 03:11:00,5.13678,5.13807,5.13634,5.13716,16000000.0
2008-09-04 03:12:00,5.13815,5.13884,5.13766,5.13843,8000000.0
2008-09-04 03:13:00,5.13765,5.13861,5.13711,5.13757,12000000.0
2008-09-04 03:14:00,5.13781,5.13787,5.13674,5.13778,16000000.0
2008-09-04 03:15:00,5.13794,5.13794,5.13655,5.13696,10000000.0
2008-09-04 03:16:00,5.1366,5.1384,5.13649,5.13784,16000000.0
2008-09-04 03:17:00,5.1374,5.13848,5.13705,5.1377,16000000.0
2008-09-04 03:18:00,5.13766,5.13895,5.13755,5.13779,9000000.0
2008-09-04 03:19:00,5.13769,5.13791,5.13698,5.13753,10000000.0
2008-09-04 03:20:00,5.13722,5.13722,5.13553,5.13619,20000000.0
2008-09-04 03:21:00,5.13652,5.13652,5.13484,5.13586,18000000.0
2008-09-04 03:22:00,5.13566,5.1361,5.13421,5.13529,15000000.0
2008-09-04 03:23:00,5.13599,5.1364,5.13478,5.13568,15000000.0
2008-09-04 03:24:00,5.13538,5.1368,5.13501,5.13658,12000000.0
2008-09-04 03:25:00,5.13592,5.13609,5.1335,5.13433,15000000.0
2008-09-04 03:26:00,5.13523,5.13538,5.13367,5.1346,19000000.0
2008-09-04 03:27:00,5.13523,5.13555,5.134,5.13467,8000000.0
2008-09-04 03:28:00,5.13415,5.1348,5.1335,5.13435,13000000.0
2008-09-04 03:29:00,5.13402,5.13496,5.13374,5.13419,9000000.0
2008-09-04 03:30:00,5.13498,5.13933,5.13455,5.139,17000000.0
2008-09-04 03:31:00,5.13817,5.14064,5.13788,5.13944,7000000.0
2008-09-04 03:32:00,5.13941,5.14332,5.13941,5.14297,15000000.0
2008-09-04 03:33:00,5.1422,5.14302,5.141,5.14126,14000000.0
2008-09-04 03:34:00,5.13997,5.14078,5.13901,5.14041,13000000.0
2008-09-04 03:35:00,5.14033,5.14141,5.14016,5.14062,9000000.0
2008-09-04 03:36:00,5.143,5.14426,5.14186,5.14262,13000000.0
2008-09-04 03:37:00,5.14194,5.14286,5.14066,5.14187,13000000.0
2008-09-04 03:38:00,5.14177,5.14353,5.1417,5.14212,14000000.0
2008-09-04 03:39:00,5.14142,5.14176,5.13968,5.14015,11000000.0
2008-09-04 03:40:00,5.13976,5.14091,5.13926,5.14035,12000000.0
2008-09-04 03:41:00,5.14019,5.14089,5.13962,5.14063,19000000.0
2008-09-04 03:42:00,5.14006,5.14253,5.13968,5.14241,10000000.0
2008-09-04 03:43:00,5.14203,5.1438,5.14155,5.1438,12000000.0
2008-09-04 03:44:00,5.1441,5.14467,5.1428,5.14341,12000000.0
2008-09-04 03:45:00,5.14303,5.14328,5.14135,5.14135,14000000.0
2008-09-04 03:46:00,5.14151,5.14276,5.14085,5.14085,13000000.0
2008-09-04 03:47:00,5.14133,5.14181,5.14067,5.14164,9000000.0
2008-09-04 03:48:00,5.1406,5.142,5.14049,5.142,8000000.0
2008-09-04 03:49:00,5.14152,5.14285,5.14144,5.14156,19000000.0
2008-09-04 03:50:00,5.14169,5.14248,5.14091,5.14209,12000000.0
2008-09-04 03:51:00,5.14212,5.14236,5.14134,5.14164,15000000.0
2008-09-04 03:52:00,5.14078,5.14187,5.14042,5.14172,11000000.0
2008-09-04 03:53:00,5.14232,5.14437,5.14148,5.14437,12000000.0
2008-09-04 03:54:00,5.14276,5.14476,5.14263,5.14476,12000000.0
2008-09-04 03:55:00,5.14399,5.14474,5.14287,5.1439,12000000.0
2008-09-04 03:56:00,5.1437,5.14533,5.14339,5.14533,14000000.0
2008-09-04 03:57:00,5.14383,5.14397,5.14145,5.14145,15000000.0
2008-09-04 03:58:00,5.14213,5.14324,5.14213,5.14321,12000000.0
2008-09-04 03:59:00,5.14155,5.1434,5.14155,5.14247,17000000.0
2008-09-04 04:00:00,5.14162,5.14238,5.1405,5.14238,14000000.0
2008-09-04 04:01:00,5.14103,5.14279,5.14103,5.14165,13000000.0
2008-09-04 04:02:00,5.14226,5.14327,5.14123,5.14271,16000000.0
2008-09-04 04:03:00,5.14194,5.14194,5.14056,5.14165,14000000.0
2008-09-04 04:04:00,5.14079,5.14206,5.1396,5.14109,19000000.0
2008-09-04 04:05:00,5.14052,5.14098,5.13912,5.13912,12000000.0
2008-09-04 04:06:00,5.13944,5.14023,5.13892,5.13972,18000000.0
2008-09-04 04:07:00,5.13947,5.13974,5.13762,5.13883,16000000.0
2008-09-04 04:08:00,5.13882,5.13951,5.13816,5.13909,8000000.0
2008-09-04 04:09:00,5.13906,5.13965,5.13852,5.13965,13000000.0
2008-09-04 04:10:00,5.13949,5.13949,5.13817,5.13875,14000000.0
2008-09-04 04:11:00,5.13955,5.13968,5.13757,5.13951,18000000.0
2008-09-04 04:12:00,5.13789,5.13971,5.13789,5.13971,10000000.0
2008-09-04 04:13:00,5.13961,5.14077,5.13883,5.13979,14000000.0
2008-09-04 04:14:00,5.14001,5.14096,5.13896,5.14096,20000000.0
2008-09-04 04:15:00,5.14011,5.14162,5.13956,5.13974,14000000.0
2008-09-04 04:16:00,5.13938,5.1405,5.13873,5.13873,15000000.0
2008-09-04 04:17:00,5.13992,5.14053,5.13921,5.14038,22000000.0
2008-09-04 04:18:00,5.13995,5.14094,5.13944,5.14094,17000000.0
2008-09-04 04:19:00,5.14027,5.14027,5.13846,5.13928,12000000.0
2008-09-04 04:20:00,5.13839,5.13983,5.13839,5.1393,17000000.0
2008-09-04 04:21:00,5.13956,5.13956,5.13754,5.13758,13000000.0
2008-09-04 04:22:00,5.13871,5.13919,5.13778,5.13865,14000000.0
2008-09-04 04:23:00,5.13983,5.13983,5.13783,5.13885,9000000.0
2008-09-04 04:24:00,5.13897,5.13927,5.13781,5.13841,9000000.0
2008-09-04 04:25:00,5.13842,5.13913,5.13747,5.13837,13000000.0
2008-09-04 04:26:00,5.13795,5.13808,5.13685,5.13726,12000000.0
2008-09-04 04:27:00,5.13717,5.13749,5.13627,5.13694,16000000.0
2008-09-04 04:28:00,5.13708,5.1374,5.13627,5.13685,11000000.0
2008-09-04 04:29:00,5.13704,5.13709,5.13517,5.13669,20000000.0
2008-09-04 04:30:00,5.13568,5.13746,5.13568,5.13681,16000000.0
2008-09-04 04:31:00,5.13664,5.13758,5.13627,5.13656,12000000.0
2008-09-04 04:32:00,5.13659,5.13828,5.13659,5.13691,11000000.0
2008-09-04 04:33:00,5.1374,5.13834,5.13662,5.13834,14000000.0
2008-09-04 04:34:00,5.13653,5.13774,5.13653,5.13739,11000000.0
2008-09-04 04:35:00,5.13702,5.1378,5.13601,5.1368,14000000.0
2008-09-04 04:36:00,5.13665,5.13702,5.13572,5.13595,11000000.0
2008-09-04 04:37:00,5.13612,5.137,5.13527,5.13612,15000000.0
2008-09-04 04:38:00,5.13645,5.13645,5.13628,5.13628,7000000.0
2008-09-04 04:39:00,5.1361,5.13688,5.13526,5.13526,19000000.0
2008-09-04 04:40:00,5.13624,5.13645,5.13496,5.13519,14000000.0
2008-09-04 04:41:00,5.13689,5.13699,5.13515,5.13565,12000000.0
2008-09-04 04:42:00,5.13558,5.13632,5.13496,5.13549,11000000.0
2008-09-04 04:43:00,5.13517,5.13615,5.13456,5.13615,15000000.0
2008-09-04 04:44:00,5.13513,5.13581,5.13356,5.13462,13000000.0
2008-09-04 04:45:00,5.13506,5.13575,5.1339,5.13575,19000000.0
2008-09-04 04:46:00,5.13559,5.13583,5.1343,5.13563,14000000.0
2008-09-04 04:47:00,5.13671,5.13699,5.13569,5.13597,7000000.0
2008-09-04 04:48:00,5.13669,5.13681,5.1345,5.1358,14000000.0
2008-09-04 04:49:00,5.13418,5.13605,5.13418,5.13555,12000000.0
2008-09-04 04:50:00,5.13504,5.13544,5.13462,5.13528,9000000.0
2008-09-04 04:51:00,5.13485,5.13485,5.13428,5.13458,16000000.0
2008-09-04 04:52:00,5.13534,5.13634,5.13493,5.13496,14000000.0
2008-09-04 04:53:00,5.13572,5.13708,5.13532,5.13678,12000000.0
2008-09-04 04:54:00,5.13637,5.13637,5.13492,5.13492,9000000.0
2008-09-04 04:55:00,5.13542,5.13666,5.13527,5.13625,19000000.0
2008-09-04 04:56:00,5.13685,5.13812,5.13563,5.13762,17000000.0
2008-09-04 04:57:00,5.1366,5.13874,5.1366,5.13709,15000000.0
2008-09-04 04:58:00,5.13705,5.13768,5.1367,5.13675,7000000.0
2008-09-04 04:59:00,5.13582,5.13725,5.13554,5.13711,10000000.0
2008-09-04 05:00:00,5.13653,5.13743,5.13594,5.13636,19000000.0
2008-09-04 05:01:00,5.13564,5.13625,5.13501,5.13554,8000000.0
2008-09-04 05:02:00,5.13566,5.13566,5.13421,5.13469,8000000.0
2008-09-04 05:03:00,5.13536,5.13596,5.13492,5.13594,13000000.0
2008-09-04 05:04:00,5.13511,5.13618,5.13454,5.13492,16000000.0
2008-09-04 05:05:00,5.13514,5.13592,5.13428,5.13524,17000000.0
2008-09-04 05:06:00,5.13472,5.1352,5.13392,5.13513,15000000.0
2008-09-04 05:07:00,5.13498,5.13498,5.13281,5.13333,9000000.0
2008-09-04 05:08:00,5.13248,5.13332,5.13178,5.13305,14000000.0
2008-09-04 05:09:00,5.13252,5.13296,5.13162,5.13235,15000000.0
2008-09-04 05:10:00,5.13275,5.1338,5.13226,5.13306,13000000.0
2008-09-04 05:11:00,5.13323,5.13474,5.13269,5.1342,13000000.0
2008-09-04 05:12:00,5.13324,5.13343,5.13221,5.13267,15000000.0
2008-09-04 05:13:00,5.13169,5.13308,5.13124,5.13264,14000000.0
2008-09-04 05:14:00,5.13291,5.1335,5.13165,5.13165,13000000.0
2008-09-04 05:15:00,5.13273,5.13335,5.13216,5.13218,15000000.0
2008-09-04 05:16:00,5.13253,5.13382,5.13204,5.13382,12000000.0
2008-09-04 05:17:00,5.13267,5.13449,5.13261,5.13449,13000000.0
2008-09-04 05:18:00,5.13428,5.13472,5.13318,5.1343,14000000.0
2008-09-04 05:19:00,5.13372,5.13462,5.13347,5.13462,9000000.0
2008-09-04 05:20:00,5.13286,5.13497,5.13286,5.13331,12000000.0
2008-09-04 05:21:00,5.1342,5.13437,5.13321,5.13385,9000000.0
2008-09-04 05:22:00,5.13403,5.13484,5.13345,5.13484,13000000.0
2008-09-04 05:23:00,5.13461,5.13535,5.13407,5.13499,9000000.0
2008-09-04 05:24:00,5.13595,5.13595,5.13487,5.13499,13000000.0
2008-09-04 05:25:00,5.13529,5.13645,5.13529,5.1356,10000000.0
2008-09-04 05:26:00,5.1353,5.13548,5.1342,5.1342,11000000.0
2008-09-04 05:27:00,5.13542,5.13572,5.13466,5.13572,20000000.0
2008-09-04 05:28:00,5.13631,5.13691,5.1359,5.13691,11000000.0
2008-09-04 05:29:00,5.13549,5.13637,5.13512,5.13627,8000000.0
2008-09-04 05:30:00,5.13638,5.13688,5.13554,5.13587,13000000.0
2008-09-04 05:31:00,5.13596,5.13698,5.13575,5.13636,12000000.0
2008-09-04 05:32:00,5.13655,5.13769,5.13584,5.13704,14000000.0
2008-09-04 05:33:00,5.13642,5.13699,5.13601,5.13699,10000000.0
2008-09-04 05:34:00,5.13714,5.13734,5.13593,5.1361,14000000.0
2008-09-04 05:35:00,5.13574,5.13669,5.13475,5.13669,16000000.0
2008-09-04 05:36:00,5.13498,5.13512,5.1348,5.13512,11000000.0
2008-09-04 05:37:00,5.13488,5.13625,5.13488,5.13555,14000000.0
2008-09-04 05:38:00,5.13515,5.13532,5.13472,5.13532,12000000.0
2008-09-04 05:39:00,5.13562,5.13635,5.13485,5.13501,16000000.0
2008-09-04 05:40:00,5.13517,5.13612,5.13436,5.1348,15000000.0
2008-09-04 05:41:00,5.13463,5.13513,5.13319,5.13337,11000000.0
2008-09-04 05:42:00,5.13269,5.13423,5.13219,5.13354,20000000.0
2008-09-04 05:43:00,5.13459,5.13459,5.13306,5.1335,13000000.0
2008-09-04 05:44:00,5.13401,5.13442,5.13347,5.13393,10000000.0
2008-09-04 05:45:00,5.13425,5.13425,5.13244,5.13357,9000000.0
2008-09-04 05:46:00,5.13222,5.13352,5.13217,5.1324,24000000.0
2008-09-04 05:47:00,5.13275,5.13278,5.13061,5.13177,16000000.0
2008-09-04 05:48:00,5.13062,5.13067,5.12822,5.12858,8000000.0
2008-09-04 05:49:00,5.12908,5.13014,5.12884,5.13011,7000000.0
2008-09-04 05:50:00,5.12908,5.13009,5.12753,5.12753,11000000.0
2008-09-04 05:51:00,5.12775,5.12953,5.12769,5.12866,18000000.0
2008-09-04 05:52:00,5.12905,5.12906,5.12687,5.12687,9000000.0
2008-09-04 05:53:00,5.12691,5.12941,5.1263,5.12867,15000000.0
2008-09-04 05:54:00,5.12824,5.13069,5.12816,5.12976,14000000.0
2008-09-04 05:55:00,5.1294,5.13136,5.12895,5.12958,15000000.0
2008-09-04 05:56:00,5.12978,5.13006,5.12881,5.13006,23000000.0
2008-09-04 05:57:00,5.12993,5.13051,5.12881,5.1301,17000000.0
2008-09-04 05:58:00,5.12973,5.13123,5.12947,5.13073,11000000.0
2008-09-04 05:59:00,5.13035,5.1319,5.12957,5.13109,13000000.0
2008-09-04 06:00:00,5.13147,5.13166,5.13004,5.13074,18000000.0
2008-09-04 06:01:00,5.13009,5.1319,5.13005,5.13005,9000000.0
2008-09-04 06:02:00,5.13008,5.13172,5.12975,5.13043,16000000.0
2008-09-04 06:03:00,5.12945,5.13132,5.12884,5.13029,12000000.0
2008-09-04 06:04:00,5.13108,5.13147,5.12967,5.12991,17000000.0
2008-09-04 06:05:00,5.13037,5.13055,5.12951,5.12992,11000000.0
2008-09-04 06:06:00,5.13007,5.13078,5.12918,5.13078,14000000.0
2008-09-04 06:07:00,5.13009,5.13285,5.13009,5.13187,13000000.0
2008-09-04 06:08:00,5.13216,5.13316,5.1312,5.13155,13000000.0
2008-09-04 06:09:00,5.13063,5.13188,5.13063,5.13147,11000000.0
2008-09-04 06:10:00,5.13096,5.13188,5.13096,5.13149,8000000.0
2008-09-04 06:11:00,5.13167,5.13167,5.13028,5.13071,17000000.0
2008-09-04 06:12:00,5.13144,5.13144,5.13024,5.13127,13000000.0
2008-09-04 06:13:00,5.12972,5.13073,5.12929,5.13055,13000000.0
2008-09-04 06:14:00,5.12945,5.13094,5.12919,5.13094,11000000.0
2008-09-04 06:15:00,5.12975,5.13045,5.12943,5.12972,16000000.0
2008-09-04 06:16:00,5.13002,5.13094,5.12956,5.13081,13000000.0
2008-09-04 06:17:00,5.13058,5.13129,5.12938,5.13124,18000000.0
2008-09-04 06:18:00,5.13018,5.13189,5.13018,5.13189,11000000.0
2008-09-04 06:19:00,5.13157,5.13336,5.13147,5.13336,7000000.0
2008-09-04 06:20:00,5.13206,5.13335,5.13193,5.1325,17000000.0
2008-09-04 06:21:00,5.13278,5.13353,5.13211,5.13268,13000000.0
2008-09-04 06:22:00,5.13294,5.13338,5.13142,5.13176,19000000.0
2008-09-04 06:23:00,5.13135,5.13252,5.13135,5.13159,19000000.0
2008-09-04 06:24:00,5.13244,5.13244,5.13038,5.13193,20000000.0
2008-09-04 06:25:00,5.13094,5.13106,5.13046,5.13075,8000000.0
2008-09-04 06:26:00,5.13054,5.13131,5.12983,5.13042,19000000.0
2008-09-04 06:27:00,5.13053,5.1307,5.1297,5.12993,12000000.0
2008-09-04 06:28:00,5.12933,5.13104,5.12933,5.13078,10000000.0
2008-09-04 06:29:00,5.13075,5.13094,5.12978,5.1307,10000000.0
2008-09-04 06:30:00,5.13028,5.13088,5.12884,5.12952,12000000.0
2008-09-04 06:31:00,5.12975,5.13052,5.12904,5.12999,15000000.0
2008-09-04 06:32:00,5.13021,5.13043,5.12932,5.13043,11000000.0
2008-09-04 06:33:00,5.1303,5.13068,5.12908,5.13049,13000000.0
2008-09-04 06:34:00,5.1301,5.13123,5.12983,5.13101,7000000.0
2008-09-04 06:35:00,5.13023,5.13136,5.12987,5.13075,11000000.0
2008-09-04 06:36:00,5.13129,5.13231,5.13115,5.13224,7000000.0
2008-09-04 06:37:00,5.1318,5.13247,5.13119,5.13119,9000000.0
2008-09-04 06:38:00,5.13138,5.13221,5.13138,5.13221,11000000.0
2008-09-04 06:39:00,5.13282,5.13282,5.13109,5.13109,14000000.0
2008-09-04 06:40:00,5.13218,5.13282,5.1314,5.1314,12000000.0
2008-09-04 06:41:00,5.13234,5.13337,5.1318,5.13255,17000000.0
2008-09-04 06:42:00,5.13251,5.1334,5.13223,5.13304,13000000.0
2008-09-04 06:43:00,5.13398,5.13398,5.13255,5.13289,11000000.0
2008-09-04 06:44:00,5.13277,5.13514,5.1319,5.1351,15000000.0
2008-09-04 06:45:00,5.13532,5.13598,5.13508,5.13543,10000000.0
2008-09-04 06:46:00,5.13535,5.13629,5.1347,5.13536,14000000.0
2008-09-04 06:47:00,5.13655,5.13669,5.13476,5.13585,10000000.0
2008-09-04 06:48:00,5.13611,5.137,5.13577,5.1362,13000000.0
2008-09-04 06:49:00,5.13617,5.13687,5.135,5.13572,15000000.0
2008-09-04 06:50:00,5.13566,5.13656,5.13493,5.13493,16000000.0
2008-09-04 06:51:00,5.13596,5.13692,5.13526,5.13541,14000000.0
2008-09-04 06:52:00,5.13611,5.13718,5.13561,5.13609,10000000.0
2008-09-04 06:53:00,5.13722,5.13778,5.13671,5.1377,12000000.0
2008-09-04 06:54:00,5.13772,5.13852,5.13688,5.13736,14000000.0
2008-09-04 06:55:00,5.13802,5.14021,5.13798,5.13959,18000000.0
2008-09-04 06:56:00,5.13931,5.14136,5.13931,5.14115,19000000.0
2008-09-04 06:57:00,5.14115,5.14208,5.14076,5.14208,8000000.0
2008-09-04 06:58:00,5.14182,5.14258,5.1414,5.14225,10000000.0
2008-09-04 06:59:00,5.14179,5.14226,5.14009,5.14144,17000000.0
2008-09-04 07:00:00,5.14124,5.14124,5.13676,5.13851,11000000.0
2008-09-04 07:01:00,5.13971,5.14014,5.13905,5.14014,11000000.0
2008-09-04 07:02:00,5.1402,5.14098,5.13922,5.14098,13000000.0
2008-09-04 07:03:00,5.1397,5.14036,5.13897,5.14036,12000000.0
2008-09-04 07:04:00,5.13988,5.14055,5.13894,5.14049,18000000.0
2008-09-04 07:05:00,5.13934,5.14079,5.13934,5.14034,12000000.0
2008-09-04 07:06:00,5.14029,5.14083,5.13943,5.13943,15000000.0
2008-09-04 07:07:00,5.13978,5.14018,5.13922,5.14002,11000000.0
2008-09-04 07:08:00,5.13978,5.14008,5.13682,5.13682,9000000.0
2008-09-04 07:09:00,5.13765,5.13827,5.13591,5.1368,15000000.0
2008-09-04 07:10:00,5.13721,5.13878,5.13702,5.13762,19000000.0
2008-09-04 07:11:00,5.1371,5.13889,5.1371,5.13889,9000000.0
2008-09-04 07:12:00,5.1382,5.13868,5.13738,5.13816,12000000.0
2008-09-04 07:13:00,5.13794,5.13908,5.13721,5.13908,19000000.0
2008-09-04 07:14:00,5.13875,5.14035,5.13837,5.14035,8000000.0
2008-09-04 07:15:00,5.13966,5.14045,5.13916,5.1402,16000000.0
2008-09-04 07:16:00,5.14094,5.14209,5.13959,5.14112,18000000.0
2008-09-04 07:17:00,5.1393,5.141,5.13917,5.14088,22000000.0
2008-09-04 07:18:00,5.14001,5.14072,5.13903,5.13984,16000000.0
2008-09-04 07:19:00,5.13949,5.13964,5.13754,5.13755,17000000.0
2008-09-04 07:20:00,5.13774,5.13944,5.13774,5.13929,14000000.0
2008-09-04 07:21:00,5.13891,5.13973,5.13795,5.13947,16000000.0
2008-09-04 07:22:00,5.13875,5.13892,5.13759,5.13879,14000000.0
2008-09-04 07:23:00,5.13733,5.13861,5.13712,5.13861,17000000.0
2008-09-04 07:24:00,5.13694,5.13776,5.1362,5.13682,9000000.0
2008-09-04 07:25:00,5.13634,5.13737,5.13577,5.1372,13000000.0
2008-09-04 07:26:00,5.13739,5.1377,5.136,5.13672,13000000.0
2008-09-04 07:27:00,5.13753,5.1385,5.13706,5.1385,7000000.0
2008-09-04 07:28:00,5.13763,5.13803,5.13699,5.1372,18000000.0
2008-09-04 07:29:00,5.13725,5.13773,5.13648,5.13659,8000000.0
2008-09-04 07:30:00,5.13762,5.13804,5.13659,5.13775,16000000.0
2008-09-04 07:31:00,5.13751,5.13751,5.13563,5.13606,15000000.0
2008-09-04 07:32:00,5.13668,5.13752,5.1358,5.13752,13000000.0
2008-09-04 07:33:00,5.13747,5.13855,5.13704,5.13821,8000000.0
2008-09-04 07:34:00,5.13738,5.13924,5.13738,5.13909,11000000.0
2008-09-04 07:35:00,5.13857,5.13978,5.13813,5.13925,16000000.0
2008-09-04 07:36:00,5.13872,5.14062,5.13872,5.14046,11000000.0
2008-09-04 07:37:00,5.13946,5.14072,5.13884,5.13884,17000000.0
2008-09-04 07:38:00,5.13927,5.14079,5.139,5.14067,9000000.0
2008-09-04 07:39:00,5.14101,5.14245,5.14014,5.14207,12000000.0
2008-09-04 07:40:00,5.14064,5.14224,5.14016,5.14141,14000000.0
2008-09-04 07:41:00,5.14,5.14103,5.14,5.14063,14000000.0
2008-09-04 07:42:00,5.14093,5.14093,5.13858,5.14028,8000000.0
2008-09-04 07:43:00,5.13992,5.14274,5.13963,5.14255,15000000.0
2008-09-04 07:44:00,5.14046,5.14143,5.13964,5.14076,13000000.0
2008-09-04 07:45:00,5.14028,5.14141,5.13978,5.14103,19000000.0
2008-09-04 07:46:00,5.14122,5.14122,5.13924,5.1405,11000000.0
2008-09-04 07:47:00,5.14004,5.14044,5.13907,5.13992,16000000.0
2008-09-04 07:48:00,5.13837,5.14058,5.13831,5.14009,9000000.0
2008-09-04 07:49:00,5.13911,5.13983,5.13867,5.13939,11000000.0
2008-09-04 07:50:00,5.13968,5.13987,5.13893,5.13954,11000000.0
2008-09-04 07:51:00,5.14021,5.14021,5.13894,5.13993,13000000.0
2008-09-04 07:52:00,5.13953,5.13953,5.13802,5.13929,14000000.0
2008-09-04 07:53:00,5.13932,5.13932,5.1382,5.13831,10000000.0
2008-09-04 07:54:00,5.13873,5.13892,5.13717,5.1386,17000000.0
2008-09-04 07:55:00,5.13846,5.13846,5.1368,5.13837,10000000.0
2008-09-04 07:56:00,5.13779,5.13816,5.13689,5.13804,11000000.0
2008-09-04 07:57:00,5.13677,5.138,5.13627,5.13759,11000000.0
2008-09-04 07:58:00,5.13656,5.13656,5.13318,5.13356,24000000.0
2008-09-04 07:59:00,5.13342,5.13416,5.13128,5.13163,11000000.0
2008-09-04 08:00:00,5.1315,5.13262,5.13035,5.13111,14000000.0
2008-09-04 08:01:00,5.13263,5.13454,5.13159,5.13379,15000000.0
2008-09-04 08:02:00,5.13424,5.13424,5.13271,5.13396,16000000.0
2008-09-04 08:03:00,5.13385,5.13385,5.13216,5.13293,10000000.0
2008-09-04 08:04:00,5.13316,5.13379,5.13186,5.13329,13000000.0
2008-09-04 08:05:00,5.13232,5.13357,5.13217,5.13246,18000000.0
2008-09-04 08:06:00,5.13225,5.13377,5.13136,5.13377,14000000.0
2008-09-04 08:07:00,5.13266,5.13266,5.13149,5.13244,11000000.0
2008-09-04 08:08:00,5.13151,5.13151,5.12879,5.12991,19000000.0
2008-09-04 08:09:00,5.12942,5.12997,5.12884,5.12935,9000000.0
2008-09-04 08:10:00,5.12951,5.12989,5.1287,5.1293,8000000.0
2008-09-04 08:11:00,5.12895,5.13028,5.12883,5.12954,16000000.0
2008-09-04 08:12:00,5.1314,5.13239,5.13015,5.13095,16000000.0
2008-09-04 08:13:00,5.12864,5.13028,5.12729,5.12821,15000000.0
2008-09-04 08:14:00,5.12757,5.12781,5.12553,5.12764,15000000.0
2008-09-04 08:15:00,5.12639,5.12772,5.12639,5.12732,14000000.0
2008-09-04 08:16:00,5.12721,5.12833,5.12643,5.12822,14000000.0
2008-09-04 08:17:00,5.1276,5.13154,5.12704,5.12982,15000000.0
2008-09-04 08:18:00,5.13124,5.13162,5.12868,5.12936,11000000.0
2008-09-04 08:19:00,5.1289,5.13064,5.12751,5.1302,16000000.0
2008-09-04 08:20:00,5.12823,5.12958,5.12812,5.12933,17000000.0
2008-09-04 08:21:00,5.13095,5.13214,5.12918,5.13214,15000000.0
2008-09-04 08:22:00,5.13143,5.1326,5.13111,5.13233,8000000.0
2008-09-04 08:23:00,5.13033,5.13155,5.12979,5.13029,15000000.0
2008-09-04 08:24:00,5.13155,5.13211,5.13107,5.13211,8000000.0
2008-09-04 08:25:00,5.13189,5.13189,5.13094,5.13132,17000000.0
2008-09-04 08:26:00,5.13048,5.13235,5.12942,5.12942,14000000.0
2008-09-04 08:27:00,5.13079,5.13119,5.12986,5.13116,9000000.0
2008-09-04 08:28:00,5.1304,5.1304,5.12753,5.12802,11000000.0
2008-09-04 08:29:00,5.12872,5.12969,5.12819,5.12969,15000000.0
2008-09-04 08:30:00,5.12989,5.13115,5.12913,5.12913,10000000.0
2008-09-04 08:31:00,5.13138,5.13283,5.13037,5.13283,17000000.0
2008-09-04 08:32:00,5.13326,5.13391,5.1317,5.13219,20000000.0
2008-09-04 08:33:00,5.13268,5.1329,5.13195,5.13195,7000000.0
2008-09-04 08:34:00,5.13326,5.13478,5.1327,5.13393,8000000.0
2008-09-04 08:35:00,5.13466,5.13577,5.13399,5.13545,19000000.0
2008-09-04 08:36:00,5.13492,5.13539,5.1334,5.13357,14000000.0
2008-09-04 08:37:00,5.13391,5.13593,5.13391,5.13579,12000000.0
2008-09-04 08:38:00,5.13524,5.13663,5.1344,5.13448,13000000.0
2008-09-04 08:39:00,5.13481,5.1352,5.13299,5.1338,14000000.0
2008-09-04 08:40:00,5.13378,5.13424,5.13251,5.1331,12000000.0
2008-09-04 08:41:00,5.13437,5.13559,5.13361,5.13534,11000000.0
2008-09-04 08:42:00,5.13515,5.13515,5.13392,5.13392,18000000.0
2008-09-04 08:43:00,5.13438,5.13472,5.13345,5.13399,8000000.0
2008-09-04 08:44:00,5.13492,5.13492,5.13322,5.13425,12000000.0
2008-09-04 08:45:00,5.13511,5.13538,5.13337,5.13463,20000000.0
2008-09-04 08:46:00,5.1349,5.13507,5.13409,5.13458,10000000.0
2008-09-04 08:47:00,5.13517,5.13681,5.13438,5.13681,13000000.0
2008-09-04 08:48:00,5.13675,5.13786,5.13499,5.13589,16000000.0
2008-09-04 08:49:00,5.13641,5.13672,5.13434,5.13434,9000000.0
2008-09-04 08:50:00,5.13744,5.13758,5.13584,5.13584,17000000.0
2008-09-04 08:51:00,5.13709,5.13732,5.13615,5.13651,8000000.0
2008-09-04 08:52:00,5.137,5.13791,5.13607,5.13706,20000000.0
2008-09-04 08:53:00,5.13637,5.13832,5.13578,5.13784,16000000.0
2008-09-04 08:54:00,5.13822,5.1388,5.13665,5.13852,15000000.0
2008-09-04 08:55:00,5.13912,5.13912,5.13671,5.13826,12000000.0
2008-09-04 08:56:00,5.13678,5.13696,5.13386,5.13466,14000000.0
2008-09-04 08:57:00,5.13367,5.1346,5.13294,5.13437,14000000.0
2008-09-04 08:58:00,5.1339,5.1344,5.1321,5.13333,15000000.0
2008-09-04 08:59:00,5.13166,5.1338,5.13163,5.13242,15000000.0
2008-09-04 09:00:00,5.13218,5.13374,5.13218,5.13287,14000000.0
2008-09-04 09:01:00,5.13172,5.13351,5.13083,5.13351,14000000.0
2008-09-04 09:02:00,5.13291,5.13291,5.13061,5.13107,17000000.0
2008-09-04 09:03:00,5.12969,5.13169,5.12969,5.13113,16000000.0
2008-09-04 09:04:00,5.13162,5.13196,5.13045,5.13085,10000000.0
2008-09-04 09:05:00,5.1324,5.13318,5.13102,5.13318,14000000.0
2008-09-04 09:06:00,5.13226,5.13281,5.13098,5.13098,14000000.0
2008-09-04 09:07:00,5.133,5.133,5.1309,5.13174,9000000.0
2008-09-04 09:08:00,5.13097,5.13097,5.12895,5.13048,17000000.0
2008-09-04 09:09:00,5.12923,5.12923,5.12579,5.12597,9000000.0
2008-09-04 09:10:00,5.12595,5.12649,5.12492,5.12556,12000000.0
2008-09-04 09:11:00,5.1249,5.1249,5.12252,5.1241,15000000.0
2008-09-04 09:12:00,5.12387,5.12532,5.12249,5.12532,14000000.0
2008-09-04 09:13:00,5.12578,5.12594,5.1238,5.12421,12000000.0
2008-09-04 09:14:00,5.12458,5.12573,5.12362,5.12573,13000000.0
2008-09-04 09:15:00,5.12656,5.12763,5.12583,5.12638,13000000.0
2008-09-04 09:16:00,5.12849,5.12849,5.12575,5.12588,10000000.0
2008-09-04 09:17:00,5.12723,5.12921,5.1267,5.12921,14000000.0
2008-09-04 09:18:00,5.12909,5.13016,5.12789,5.12906,16000000.0
2008-09-04 09:19:00,5.12969,5.12969,5.12733,5.1293,14000000.0
2008-09-04 09:20:00,5.12904,5.1292,5.12749,5.12774,11000000.0
2008-09-04 09:21:00,5.12713,5.12758,5.12603,5.12674,11000000.0
2008-09-04 09:22:00,5.12652,5.12774,5.12578,5.12727,18000000.0
2008-09-04 09:23:00,5.12696,5.12724,5.12574,5.12607,18000000.0
2008-09-04 09:24:00,5.1266,5.12728,5.12506,5.12728,18000000.0
2008-09-04 09:25:00,5.12539,5.12714,5.12416,5.12416,13000000.0
2008-09-04 09:26:00,5.12584,5.12584,5.12418,5.12468,13000000.0
2008-09-04 09:27:00,5.12496,5.12524,5.12409,5.12468,11000000.0
2008-09-04 09:28:00,5.12377,5.12412,5.12289,5.12382,12000000.0
2008-09-04 09:29:00,5.12334,5.12388,5.12202,5.12313,16000000.0
2008-09-04 09:30:00,5.12315,5.12343,5.12193,5.122,11000000.0
2008-09-04 09:31:00,5.12325,5.12448,5.12236,5.12354,13000000.0
2008-09-04 09:32:00,5.12365,5.1238,5.12187,5.12224,14000000.0
2008-09-04 09:33:00,5.12357,5.1248,5.12311,5.12442,16000000.0
2008-09-04 09:34:00,5.12457,5.12457,5.12141,5.12255,13000000.0
2008-09-04 09:35:00,5.12211,5.12242,5.12005,5.12061,9000000.0
2008-09-04 09:36:00,5.12142,5.1221,5.12058,5.1221,7000000.0
2008-09-04 09:37:00,5.12123,5.12309,5.12123,5.12203,14000000.0
2008-09-04 09:38:00,5.1227,5.12393,5.12169,5.12242,18000000.0
2008-09-04 09:39:00,5.12296,5.12538,5.12243,5.12441,15000000.0
2008-09-04 09:40:00,5.12218,5.12324,5.12186,5.12264,10000000.0
2008-09-04 09:41:00,5.1229,5.12302,5.12165,5.12212,14000000.0
2008-09-04 09:42:00,5.12401,5.12472,5.12258,5.12314,18000000.0
2008-09-04 09:43:00,5.12456,5.12483,5.12356,5.12483,9000000.0
2008-09-04 09:44:00,5.12467,5.12557,5.12408,5.12496,10000000.0
2008-09-04 09:45:00,5.1259,5.12607,5.12369,5.12397,10000000.0
2008-09-04 09:46:00,5.12337,5.12522,5.1225,5.12423,14000000.0
2008-09-04 09:47:00,5.12315,5.12395,5.12286,5.12387,11000000.0
2008-09-04 09:48:00,5.12375,5.12407,5.12255,5.12255,10000000.0
2008-09-04 09:49:00,5.1233,5.12337,5.12146,5.12271,13000000.0
2008-09-04 09:50:00,5.12381,5.12417,5.12217,5.12323,12000000.0
2008-09-04 09:51:00,5.12444,5.12499,5.12408,5.12419,18000000.0
2008-09-04 09:52:00,5.12317,5.12486,5.12317,5.12414,12000000.0
2008-09-04 09:53:00,5.12368,5.12426,5.12294,5.12411,18000000.0
2008-09-04 09:54:00,5.12408,5.12416,5.12243,5.12282,13000000.0
2008-09-04 09:55:00,5.12296,5.12338,5.12152,5.12284,14000000.0
2008-09-04 09:56:00,5.12313,5.12455,5.12279,5.12389,16000000.0
2008-09-04 09:57:00,5.1245,5.1245,5.12275,5.12351,17000000.0
2008-09-04 09:58:00,5.12391,5.12459,5.12244,5.12258,18000000.0
2008-09-04 09:59:00,5.12412,5.12412,5.1226,5.12284,7000000.0
2008-09-04 10:00:00,5.12348,5.12348,5.12193,5.12246,13000000.0
2008-09-04 10:01:00,5.12212,5.12294,5.11996,5.12155,15000000.0
2008-09-04 10:02:00,5.12291,5.12363,5.12187,5.12216,10000000.0
2008-09-04 10:03:00,5.12223,5.12281,5.12093,5.12199,15000000.0
2008-09-04 10:04:00,5.1229,5.12511,5.12255,5.12428,13000000.0
2008-09-04 10:05:00,5.1251,5.12692,5.12499,5.12692,16000000.0
2008-09-04 10:06:00,5.1259,5.12629,5.12423,5.12553,16000000.0
2008-09-04 10:07:00,5.1241,5.12514,5.12301,5.12443,24000000.0
2008-09-04 10:08:00,5.1232,5.12541,5.1232,5.12512,13000000.0
2008-09-04 10:09:00,5.12649,5.12684,5.12511,5.12684,17000000.0
2008-09-04 10:10:00,5.12585,5.12657,5.12449,5.12485,14000000.0
2008-09-04 10:11:00,5.12486,5.12666,5.12448,5.12666,14000000.0
2008-09-04 10:12:00,5.12717,5.12745,5.1248,5.12608,9000000.0
2008-09-04 10:13:00,5.12679,5.12679,5.1251,5.1263,13000000.0
2008-09-04 10:14:00,5.12599,5.12599,5.12395,5.12532,10000000.0
2008-09-04 10:15:00,5.12377,5.12522,5.12363,5.125,19000000.0
2008-09-04 10:16:00,5.12362,5.12502,5.12362,5.12502,11000000.0
2008-09-04 10:17:00,5.12367,5.12482,5.12238,5.12427,13000000.0
2008-09-04 10:18:00,5.12265,5.1245,5.12246,5.12335,21000000.0
2008-09-04 10:19:00,5.12338,5.12506,5.12338,5.125,12000000.0
2008-09-04 10:20:00,5.12478,5.12593,5.12446,5.12593,8000000.0
2008-09-04 10:21:00,5.12492,5.12672,5.12492,5.12532,17000000.0
2008-09-04 10:22:00,5.12585,5.12667,5.12468,5.12667,15000000.0
2008-09-04 10:23:00,5.12739,5.1278,5.12603,5.1278,11000000.0
2008-09-04 10:24:00,5.1285,5.13022,5.12725,5.13009,13000000.0
2008-09-04 10:25:00,5.12939,5.12983,5.12835,5.12941,14000000.0
2008-09-04 10:26:00,5.12957,5.12965,5.12871,5.12877,10000000.0
2008-09-04 10:27:00,5.12962,5.12962,5.12766,5.12766,9000000.0
2008-09-04 10:28:00,5.12877,5.1288,5.1274,5.12824,11000000.0
2008-09-04 10:29:00,5.12914,5.1295,5.1278,5.12818,19000000.0
2008-09-04 10:30:00,5.13034,5.1308,5.12942,5.13001,11000000.0
2008-09-04 10:31:00,5.13099,5.13099,5.12904,5.13027,15000000.0
2008-09-04 10:32:00,5.13056,5.1307,5.12919,5.12964,9000000.0
2008-09-04 10:33:00,5.12952,5.13186,5.12952,5.13043,16000000.0
2008-09-04 10:34:00,5.1315,5.13272,5.13076,5.13272,11000000.0
2008-09-04 10:35:00,5.13315,5.13369,5.13238,5.1335,9000000.0
2008-09-04 10:36:00,5.13391,5.13424,5.13193,5.13252,13000000.0
2008-09-04 10:37:00,5.13109,5.13304,5.13109,5.13284,14000000.0
2008-09-04 10:38:00,5.13267,5.13279,5.13148,5.13152,7000000.0
2008-09-04 10:39:00,5.13243,5.13257,5.13167,5.13216,12000000.0
2008-09-04 10:40:00,5.13176,5.13254,5.13082,5.13112,17000000.0
2008-09-04 10:41:00,5.13177,5.13181,5.12998,5.131,15000000.0
2008-09-04 10:42:00,5.13083,5.13198,5.12977,5.1303,13000000.0
2008-09-04 10:43:00,5.13092,5.13143,5.12953,5.13096,15000000.0
2008-09-04 10:44:00,5.13084,5.13118,5.12954,5.12954,11000000.0
2008-09-04 10:45:00,5.13055,5.13104,5.12881,5.12992,17000000.0
2008-09-04 10:46:00,5.12846,5.13016,5.12846,5.13016,9000000.0
2008-09-04 10:47:00,5.13044,5.13044,5.12864,5.12864,9000000.0
2008-09-04 10:48:00,5.12904,5.12922,5.12822,5.12914,11000000.0
2008-09-04 10:49:00,5.1284,5.12971,5.12751,5.12831,11000000.0
2008-09-04 10:50:00,5.1278,5.12827,5.1266,5.1266,16000000.0
2008-09-04 10:51:00,5.12764,5.12825,5.12647,5.12735,21000000.0
2008-09-04 10:52:00,5.12798,5.12841,5.12738,5.128,8000000.0
2008-09-04 10:53:00,5.12809,5.12834,5.12721,5.12808,12000000.0
2008-09-04 10:54:00,5.12667,5.12811,5.12587,5.12719,16000000.0
2008-09-04 10:55:00,5.12629,5.12651,5.12472,5.12533,13000000.0
2008-09-04 10:56:00,5.12503,5.12759,5.12503,5.12688,16000000.0
2008-09-04 10:57:00,5.12644,5.12712,5.12601,5.12701,10000000.0
2008-09-04 10:58:00,5.12792,5.1285,5.12704,5.1285,12000000.0
2008-09-04 10:59:00,5.12863,5.12974,5.12773,5.12781,11000000.0
2008-09-04 11:00:00,5.12883,5.13028,5.12718,5.12949,13000000.0
2008-09-04 11:01:00,5.13001,5.13009,5.12895,5.12969,9000000.0
2008-09-04 11:02:00,5.13066,5.13066,5.12954,5.1299,8000000.0
2008-09-04 11:03:00,5.13068,5.13135,5.12994,5.13025,10000000.0
2008-09-04 11:04:00,5.13075,5.1311,5.12928,5.1311,12000000.0
2008-09-04 11:05:00,5.13141,5.13166,5.12991,5.13158,11000000.0
2008-09-04 11:06:00,5.13175,5.13342,5.13175,5.13294,8000000.0
2008-09-04 11:07:00,5.13265,5.13293,5.13164,5.13245,14000000.0
2008-09-04 11:08:00,5.13223,5.13257,5.13035,5.13145,18000000.0
2008-09-04 11:09:00,5.13166,5.13169,5.12995,5.13086,15000000.0
2008-09-04 11:10:00,5.13216,5.13245,5.13072,5.13243,12000000.0
2008-09-04 11:11:00,5.13212,5.13247,5.13094,5.13207,11000000.0
2008-09-04 11:12:00,5.13069,5.13131,5.13062,5.13106,8000000.0
2008-09-04 11:13:00,5.13127,5.13206,5.13017,5.13028,15000000.0
2008-09-04 11:14:00,5.13159,5.13194,5.13036,5.13036,13000000.0
2008-09-04 11:15:00,5.13182,5.13243,5.12986,5.13014,20000000.0
2008-09-04 11:16:00,5.13023,5.13184,5.12984,5.13184,15000000.0
2008-09-04 11:17:00,5.13157,5.13195,5.13105,5.13195,18000000.0
2008-09-04 11:18:00,5.13202,5.13244,5.13025,5.13119,20000000.0
2008-09-04 11:19:00,5.13228,5.13264,5.13078,5.13121,13000000.0
2008-09-04 11:20:00,5.13057,5.13232,5.13,5.13077,20000000.0
2008-09-04 11:21:00,5.12991,5.13101,5.12972,5.13071,18000000.0
2008-09-04 11:22:00,5.13025,5.13168,5.12988,5.13142,18000000.0
2008-09-04 11:23:00,5.13162,5.13162,5.13027,5.13146,13000000.0
2008-09-04 11:24:00,5.12984,5.13057,5.12973,5.13045,9000000.0
2008-09-04 11:25:00,5.13105,5.13105,5.12875,5.12884,8000000.0
2008-09-04 11:26:00,5.12932,5.13013,5.12868,5.12954,8000000.0
2008-09-04 11:27:00,5.12923,5.12982,5.12876,5.1293,7000000.0
2008-09-04 11:28:00,5.12987,5.13028,5.12845,5.1287,14000000.0
2008-09-04 11:29:00,5.12969,5.12993,5.12795,5.12962,16000000.0
2008-09-04 11:30:00,5.12915,5.12915,5.12673,5.12707,7000000.0
2008-09-04 11:31:00,5.12583,5.12791,5.12583,5.12639,15000000.0
2008-09-04 11:32:00,5.1261,5.12698,5.1258,5.12698,10000000.0
2008-09-04 11:33:00,5.12675,5.12736,5.12631,5.12684,8000000.0
2008-09-04 11:34:00,5.1287,5.12939,5.12719,5.12719,11000000.0
2008-09-04 11:35:00,5.12778,5.12778,5.12651,5.12735,15000000.0
2008-09-04 11:36:00,5.12714,5.12814,5.12658,5.12789,14000000.0
2008-09-04 11:37:00,5.12774,5.12808,5.12701,5.12808,11000000.0
2008-09-04 11:38:00,5.12685,5.12852,5.12664,5.12664,12000000.0
2008-09-04 11:39:00,5.12657,5.12788,5.12591,5.12788,13000000.0
2008-09-04 11:40:00,5.12745,5.12745,5.12629,5.12629,8000000.0
2008-09-04 11:41:00,5.12671,5.12836,5.12632,5.12632,13000000.0
2008-09-04 11:42:00,5.12794,5.12857,5.12707,5.12839,18000000.0
2008-09-04 11:43:00,5.1278,5.13005,5.1278,5.12939,13000000.0
2008-09-04 11:44:00,5.13039,5.1314,5.12935,5.1309,14000000.0
2008-09-04 11:45:00,5.12989,5.13178,5.12989,5.13066,12000000.0
2008-09-04 11:46:00,5.13016,5.13191,5.12971,5.13018,14000000.0
2008-09-04 11:47:00,5.13081,5.13195,5.13009,5.13063,15000000.0
2008-09-04 11:48:00,5.1318,5.1318,5.12914,5.13057,9000000.0
2008-09-04 11:49:00,5.12918,5.13143,5.12918,5.13026,14000000.0
2008-09-04 11:50:00,5.13148,5.13148,5.13023,5.13051,17000000.0
2008-09-04 11:51:00,5.13022,5.13133,5.13,5.13105,15000000.0
2008-09-04 11:52:00,5.13095,5.13095,5.12938,5.13045,15000000.0
2008-09-04 11:53:00,5.13034,5.13057,5.12865,5.12913,14000000.0
2008-09-04 11:54:00,5.13061,5.13061,5.12874,5.12914,9000000.0
2008-09-04 11:55:00,5.12989,5.13012,5.12763,5.1291,11000000.0
2008-09-04 11:56:00,5.13027,5.13079,5.12916,5.12981,13000000.0
2008-09-04 11:57:00,5.13035,5.1305,5.12876,5.13002,13000000.0
2008-09-04 11:58:00,5.12889,5.13018,5.12885,5.12895,12000000.0
2008-09-04 11:59:00,5.12992,5.13028,5.12856,5.13028,12000000.0
2008-09-04 12:00:00,5.13092,5.13392,5.12961,5.13392,12000000.0
2008-09-04 12:01:00,5.1338,5.13527,5.13341,5.13494,22000000.0
2008-09-04 12:02:00,5.13533,5.13549,5.13437,5.13549,10000000.0
2008-09-04 12:03:00,5.13506,5.13513,5.13424,5.13489,18000000.0
2008-09-04 12:04:00,5.13435,5.13547,5.13375,5.13496,12000000.0
2008-09-04 12:05:00,5.13605,5.13685,5.13463,5.13559,15000000.0
2008-09-04 12:06:00,5.1363,5.13861,5.1363,5.13861,14000000.0
2008-09-04 12:07:00,5.13799,5.13988,5.13749,5.13749,15000000.0
2008-09-04 12:08:00,5.13842,5.13885,5.13696,5.13696,19000000.0
2008-09-04 12:09:00,5.13768,5.13808,5.13628,5.13739,12000000.0
2008-09-04 12:10:00,5.13755,5.13801,5.13601,5.13713,23000000.0
2008-09-04 12:11:00,5.13845,5.13913,5.13761,5.13895,21000000.0
2008-09-04 12:12:00,5.13963,5.14001,5.13874,5.13961,9000000.0
2008-09-04 12:13:00,5.13812,5.13991,5.13721,5.13963,13000000.0
2008-09-04 12:14:00,5.13919,5.13973,5.13785,5.13919,15000000.0
2008-09-04 12:15:00,5.13834,5.13851,5.1369,5.13827,14000000.0
2008-09-04 12:16:00,5.13782,5.13782,5.13646,5.13743,16000000.0
2008-09-04 12:17:00,5.13878,5.14034,5.13786,5.13992,13000000.0
2008-09-04 12:18:00,5.13953,5.14185,5.13949,5.14092,9000000.0
2008-09-04 12:19:00,5.14096,5.14213,5.1392,5.14092,10000000.0
2008-09-04 12:20:00,5.14165,5.14226,5.14119,5.1415,7000000.0
2008-09-04 12:21:00,5.14188,5.14219,5.14062,5.14166,13000000.0
2008-09-04 12:22:00,5.14083,5.14158,5.14041,5.14107,10000000.0
2008-09-04 12:23:00,5.13967,5.14115,5.13967,5.1399,10000000.0
2008-09-04 12:24:00,5.14189,5.14189,5.13983,5.14126,12000000.0
2008-09-04 12:25:00,5.14096,5.14109,5.13929,5.1402,12000000.0
2008-09-04 12:26:00,5.14008,5.14012,5.13858,5.13903,20000000.0
2008-09-04 12:27:00,5.13922,5.13974,5.13833,5.13929,12000000.0
2008-09-04 12:28:00,5.13918,5.13974,5.13878,5.13887,14000000.0
2008-09-04 12:29:00,5.13976,5.14085,5.13904,5.14085,10000000.0
2008-09-04 12:30:00,5.14061,5.1421,5.14018,5.1405,19000000.0
2008-09-04 12:31:00,5.14066,5.14171,5.14006,5.14126,11000000.0
2008-09-04 12:32:00,5.13981,5.14082,5.13958,5.14082,10000000.0
2008-09-04 12:33:00,5.13971,5.1412,5.13965,5.1412,15000000.0
2008-09-04 12:34:00,5.14056,5.14143,5.13913,5.14023,16000000.0
2008-09-04 12:35:00,5.13915,5.14066,5.13915,5.14066,10000000.0
2008-09-04 12:36:00,5.13891,5.14029,5.1388,5.13945,11000000.0
2008-09-04 12:37:00,5.13916,5.14054,5.13885,5.13944,10000000.0
2008-09-04 12:38:00,5.13995,5.14156,5.13993,5.14154,14000000.0
2008-09-04 12:39:00,5.1417,5.14313,5.13988,5.14313,14000000.0
2008-09-04 12:40:00,5.14253,5.14361,5.14179,5.14312,11000000.0
2008-09-04 12:41:00,5.14419,5.14513,5.14325,5.14513,12000000.0
2008-09-04 12:42:00,5.14361,5.14534,5.14335,5.14447,14000000.0
2008-09-04 12:43:00,5.1441,5.14711,5.1441,5.14463,15000000.0
2008-09-04 12:44:00,5.14529,5.14557,5.14387,5.14456,16000000.0
2008-09-04 12:45:00,5.14503,5.14559,5.14384,5.14419,10000000.0
2008-09-04 12:46:00,5.14721,5.14829,5.14528,5.14679,12000000.0
2008-09-04 12:47:00,5.14733,5.14776,5.14568,5.14589,13000000.0
2008-09-04 12:48:00,5.14675,5.14675,5.14476,5.14528,12000000.0
2008-09-04 12:49:00,5.14517,5.14637,5.14487,5.14637,14000000.0
2008-09-04 12:50:00,5.14538,5.14659,5.14538,5.14615,9000000.0
2008-09-04 12:51:00,5.14623,5.14668,5.14527,5.14607,10000000.0
2008-09-04 12:52:00,5.14563,5.14588,5.14395,5.14402,22000000.0
2008-09-04 12:53:00,5.14539,5.14606,5.14424,5.14586,14000000.0
2008-09-04 12:54:00,5.14464,5.14558,5.14402,5.14426,13000000.0
2008-09-04 12:55:00,5.14475,5.14571,5.14391,5.14503,21000000.0
2008-09-04 12:56:00,5.14528,5.14707,5.14461,5.14485,18000000.0
2008-09-04 12:57:00,5.14593,5.14593,5.14401,5.14471,7000000.0
2008-09-04 12:58:00,5.14514,5.14581,5.14389,5.14445,12000000.0
2008-09-04 12:59:00,5.14418,5.1462,5.14417,5.1462,18000000.0
2008-09-04 13:00:00,5.14674,5.14734,5.14505,5.14537,14000000.0
2008-09-04 13:01:00,5.14492,5.14649,5.14218,5.14218,11000000.0
2008-09-04 13:02:00,5.14364,5.14552,5.14287,5.14504,15000000.0
2008-09-04 13:03:00,5.14494,5.14518,5.1435,5.1435,15000000.0
2008-09-04 13:04:00,5.1437,5.1442,5.14247,5.14264,16000000.0
2008-09-04 13:05:00,5.14205,5.14387,5.14205,5.14383,9000000.0
2008-09-04 13:06:00,5.14292,5.14481,5.14255,5.14304,13000000.0
2008-09-04 13:07:00,5.14227,5.14383,5.14227,5.14332,13000000.0
2008-09-04 13:08:00,5.14172,5.14356,5.14164,5.14356,10000000.0
2008-09-04 13:09:00,5.14228,5.14601,5.14228,5.14463,15000000.0
2008-09-04 13:10:00,5.14485,5.14709,5.14485,5.14709,12000000.0
2008-09-04 13:11:00,5.14813,5.15081,5.1479,5.15081,12000000.0
2008-09-04 13:12:00,5.15171,5.15295,5.15018,5.15208,12000000.0
2008-09-04 13:13:00,5.15266,5.15269,5.14919,5.15056,11000000.0
2008-09-04 13:14:00,5.15073,5.15073,5.14928,5.14992,9000000.0
2008-09-04 13:15:00,5.15079,5.1522,5.14996,5.15175,15000000.0
2008-09-04 13:16:00,5.15271,5.15271,5.15064,5.1519,15000000.0
2008-09-04 13:17:00,5.15177,5.15193,5.14908,5.15018,17000000.0
2008-09-04 13:18:00,5.15097,5.15097,5.14916,5.1507,15000000.0
2008-09-04 13:19:00,5.15017,5.15017,5.14795,5.14795,15000000.0
2008-09-04 13:20:00,5.14931,5.14931,5.1473,5.1473,19000000.0
2008-09-04 13:21:00,5.14934,5.14954,5.14799,5.14799,10000000.0
2008-09-04 13:22:00,5.14892,5.14897,5.14789,5.14817,8000000.0
2008-09-04 13:23:00,5.14896,5.15079,5.14858,5.14921,15000000.0
2008-09-04 13:24:00,5.15016,5.15178,5.14989,5.15126,11000000.0
2008-09-04 13:25:00,5.15197,5.15248,5.15142,5.15221,9000000.0
2008-09-04 13:26:00,5.15156,5.15156,5.15033,5.15096,8000000.0
2008-09-04 13:27:00,5.15005,5.15096,5.14971,5.15076,15000000.0
2008-09-04 13:28:00,5.14961,5.15077,5.14947,5.15037,17000000.0
2008-09-04 13:29:00,5.15135,5.15198,5.14997,5.15148,11000000.0
2008-09-04 13:30:00,5.15105,5.15252,5.1505,5.1505,21000000.0
2008-09-04 13:31:00,5.15147,5.1526,5.15114,5.15204,11000000.0
2008-09-04 13:32:00,5.15208,5.15334,5.15208,5.15273,10000000.0
2008-09-04 13:33:00,5.15309,5.15309,5.15125,5.15133,8000000.0
2008-09-04 13:34:00,5.1524,5.15262,5.15055,5.15187,15000000.0
2008-09-04 13:35:00,5.1528,5.15316,5.15109,5.15109,13000000.0
2008-09-04 13:36:00,5.15294,5.15315,5.15111,5.15122,11000000.0
2008-09-04 13:37:00,5.15101,5.15178,5.14976,5.14976,8000000.0
2008-09-04 13:38:00,5.14904,5.15084,5.14904,5.15073,13000000.0
2008-09-04 13:39:00,5.1496,5.15042,5.14823,5.14904,7000000.0
2008-09-04 13:40:00,5.14926,5.15008,5.14819,5.14895,12000000.0
2008-09-04 13:41:00,5.15024,5.15051,5.14852,5.149,15000000.0
2008-09-04 13:42:00,5.14973,5.14995,5.14844,5.14881,22000000.0
2008-09-04 13:43:00,5.14988,5.14988,5.14815,5.14823,13000000.0
2008-09-04 13:44:00,5.14961,5.15028,5.14853,5.15026,14000000.0
2008-09-04 13:45:00,5.15008,5.15015,5.14662,5.14709,7000000.0
2008-09-04 13:46:00,5.14563,5.14786,5.14534,5.14606,11000000.0
2008-09-04 13:47:00,5.14729,5.14744,5.14549,5.14744,11000000.0
2008-09-04 13:48:00,5.14611,5.14781,5.14575,5.14608,14000000.0
2008-09-04 13:49:00,5.14625,5.14734,5.14583,5.14607,13000000.0
2008-09-04 13:50:00,5.1458,5.14744,5.1458,5.14657,12000000.0
2008-09-04 13:51:00,5.14784,5.14784,5.14514,5.14514,11000000.0
2008-09-04 13:52:00,5.14603,5.14698,5.14498,5.14498,9000000.0
2008-09-04 13:53:00,5.14614,5.14621,5.14477,5.14515,11000000.0
2008-09-04 13:54:00,5.14453,5.14575,5.14439,5.14503,17000000.0
2008-09-04 13:55:00,5.14517,5.14663,5.14428,5.14443,22000000.0
2008-09-04 13:56:00,5.14517,5.14621,5.14457,5.14511,13000000.0
2008-09-04 13:57:00,5.14628,5.14628,5.14456,5.14456,19000000.0
2008-09-04 13:58:00,5.14453,5.14547,5.14432,5.14518,11000000.0
2008-09-04 13:59:00,5.14451,5.1447,5.14349,5.14364,7000000.0
2008-09-04 14:00:00,5.14437,5.14496,5.14377,5.14413,9000000.0
2008-09-04 14:01:00,5.14361,5.14507,5.14339,5.14406,7000000.0
2008-09-04 14:02:00,5.14291,5.14463,5.14196,5.14337,13000000.0
2008-09-04 14:03:00,5.14325,5.14392,5.14215,5.14312,17000000.0
2008-09-04 14:04:00,5.14169,5.14301,5.14125,5.14175,13000000.0
2008-09-04 14:05:00,5.14231,5.14288,5.1412,5.14245,8000000.0
2008-09-04 14:06:00,5.14252,5.1429,5.14063,5.14063,10000000.0
2008-09-04 14:07:00,5.14113,5.14122,5.1376,5.1376,10000000.0
2008-09-04 14:08:00,5.13873,5.14038,5.1377,5.14016,14000000.0
2008-09-04 14:09:00,5.13973,5.13973,5.13748,5.13885,16000000.0
2008-09-04 14:10:00,5.13766,5.1388,5.13667,5.1388,12000000.0
2008-09-04 14:11:00,5.13773,5.13834,5.13695,5.13818,14000000.0
2008-09-04 14:12:00,5.13759,5.13956,5.13722,5.1385,13000000.0
2008-09-04 14:13:00,5.13934,5.14043,5.13934,5.14036,11000000.0
2008-09-04 14:14:00,5.13951,5.14121,5.13941,5.13941,14000000.0
2008-09-04 14:15:00,5.13907,5.14115,5.13858,5.1398,11000000.0
2008-09-04 14:16:00,5.14068,5.14284,5.14053,5.14169,11000000.0
2008-09-04 14:17:00,5.14145,5.14214,5.14026,5.14026,14000000.0
2008-09-04 14:18:00,5.14149,5.14205,5.1405,5.14164,11000000.0
2008-09-04 14:19:00,5.14216,5.14299,5.14127,5.14299,8000000.0
2008-09-04 14:20:00,5.14231,5.14274,5.14131,5.14201,10000000.0
2008-09-04 14:21:00,5.14197,5.14197,5.14083,5.14193,14000000.0
2008-09-04 14:22:00,5.14085,5.14338,5.14085,5.14206,17000000.0
2008-09-04 14:23:00,5.14186,5.14247,5.14131,5.14247,8000000.0
2008-09-04 14:24:00,5.14204,5.14347,5.14141,5.14347,16000000.0
2008-09-04 14:25:00,5.14324,5.1433,5.14192,5.14192,11000000.0
2008-09-04 14:26:00,5.1426,5.14282,5.14179,5.14221,14000000.0
2008-09-04 14:27:00,5.14263,5.1429,5.14195,5.1429,8000000.0
2008-09-04 14:28:00,5.14187,5.14329,5.14145,5.14329,11000000.0
2008-09-04 14:29:00,5.14309,5.14309,5.14046,5.14046,11000000.0
2008-09-04 14:30:00,5.14151,5.14163,5.13831,5.13879,14000000.0
2008-09-04 14:31:00,5.14015,5.14015,5.13485,5.13643,15000000.0
2008-09-04 14:32:00,5.13697,5.13872,5.13587,5.13781,9000000.0
2008-09-04 14:33:00,5.14043,5.14319,5.13935,5.14319,12000000.0
2008-09-04 14:34:00,5.14625,5.14976,5.14389,5.14691,12000000.0
2008-09-04 14:35:00,5.14744,5.15124,5.14503,5.15005,18000000.0
2008-09-04 14:36:00,5.15076,5.15401,5.14803,5.15272,12000000.0
2008-09-04 14:37:00,5.15358,5.15737,5.15271,5.15648,12000000.0
2008-09-04 14:38:00,5.15663,5.15663,5.15237,5.15385,24000000.0
2008-09-04 14:39:00,5.15364,5.15551,5.14916,5.14916,12000000.0
2008-09-04 14:40:00,5.1508,5.15354,5.14859,5.15056,15000000.0
2008-09-04 14:41:00,5.15079,5.15282,5.14965,5.15147,17000000.0
2008-09-04 14:42:00,5.14999,5.152,5.14789,5.15093,15000000.0
2008-09-04 14:43:00,5.15009,5.15157,5.14885,5.15157,9000000.0
2008-09-04 14:44:00,5.14998,5.15051,5.1481,5.1502,7000000.0
2008-09-04 14:45:00,5.14983,5.15049,5.14737,5.14831,17000000.0
2008-09-04 14:46:00,5.14894,5.15102,5.14813,5.15011,14000000.0
2008-09-04 14:47:00,5.14986,5.15009,5.14805,5.14984,16000000.0
2008-09-04 14:48:00,5.14734,5.14989,5.14734,5.14937,12000000.0
2008-09-04 14:49:00,5.14967,5.15375,5.14902,5.15193,20000000.0
2008-09-04 14:50:00,5.15101,5.15428,5.15073,5.15428,12000000.0
2008-09-04 14:51:00,5.15417,5.15568,5.15317,5.15453,12000000.0
2008-09-04 14:52:00,5.15417,5.15557,5.15122,5.15557,22000000.0
2008-09-04 14:53:00,5.15483,5.15519,5.15184,5.15469,17000000.0
2008-09-04 14:54:00,5.15359,5.15397,5.15116,5.15153,14000000.0
2008-09-04 14:55:00,5.15139,5.15139,5.14886,5.15047,20000000.0
2008-09-04 14:56:00,5.1516,5.15207,5.14983,5.15107,22000000.0
2008-09-04 14:57:00,5.14961,5.15033,5.14869,5.14907,10000000.0
2008-09-04 14:58:00,5.14977,5.14977,5.14744,5.14836,17000000.0
2008-09-04 14:59:00,5.14707,5.15059,5.14575,5.14647,12000000.0
2008-09-04 15:00:00,5.14602,5.14602,5.1426,5.14344,14000000.0
2008-09-04 15:01:00,5.14529,5.14529,5.14011,5.14011,16000000.0
2008-09-04 15:02:00,5.14208,5.14328,5.14074,5.14167,13000000.0
2008-09-04 15:03:00,5.14414,5.1448,5.14171,5.14364,7000000.0
2008-09-04 15:04:00,5.14566,5.14676,5.14379,5.14379,12000000.0
2008-09-04 15:05:00,5.14514,5.14791,5.14352,5.14763,20000000.0
2008-09-04 15:06:00,5.14628,5.14682,5.14458,5.14565,9000000.0
2008-09-04 15:07:00,5.14526,5.14526,5.14332,5.14483,9000000.0
2008-09-04 15:08:00,5.14276,5.14456,5.14232,5.14392,14000000.0
2008-09-04 15:09:00,5.14402,5.14534,5.14256,5.14395,14000000.0
2008-09-04 15:10:00,5.14316,5.14405,5.13977,5.13977,15000000.0
2008-09-04 15:11:00,5.14107,5.14143,5.13981,5.14008,10000000.0
2008-09-04 15:12:00,5.14229,5.14307,5.14218,5.14307,10000000.0
2008-09-04 15:13:00,5.14335,5.14486,5.14295,5.1445,20000000.0
2008-09-04 15:14:00,5.14388,5.14482,5.14388,5.14408,10000000.0
2008-09-04 15:15:00,5.14336,5.1454,5.14299,5.14379,13000000.0
2008-09-04 15:16:00,5.14434,5.14447,5.14344,5.14344,11000000.0
2008-09-04 15:17:00,5.14478,5.14658,5.14371,5.1451,17000000.0
2008-09-04 15:18:00,5.14463,5.14602,5.14454,5.14602,11000000.0
2008-09-04 15:19:00,5.1462,5.14688,5.14447,5.145,18000000.0
2008-09-04 15:20:00,5.14661,5.14895,5.14552,5.14819,14000000.0
2008-09-04 15:21:00,5.14786,5.14786,5.14578,5.14712,15000000.0
2008-09-04 15:22:00,5.14651,5.14651,5.14523,5.146,8000000.0
2008-09-04 15:23:00,5.14599,5.14707,5.14485,5.14504,15000000.0
2008-09-04 15:24:00,5.1462,5.14725,5.14505,5.14611,12000000.0
2008-09-04 15:25:00,5.14627,5.14627,5.14489,5.14617,12000000.0
2008-09-04 15:26:00,5.14487,5.14549,5.14337,5.14392,15000000.0
2008-09-04 15:27:00,5.14425,5.14508,5.14256,5.14269,12000000.0
2008-09-04 15:28:00,5.14201,5.14263,5.14006,5.14074,12000000.0
2008-09-04 15:29:00,5.13889,5.14155,5.13852,5.14041,10000000.0
2008-09-04 15:30:00,5.14069,5.14258,5.13952,5.14258,12000000.0
2008-09-04 15:31:00,5.14307,5.14531,5.14206,5.14471,19000000.0
2008-09-04 15:32:00,5.14365,5.14518,5.14365,5.14518,7000000.0
2008-09-04 15:33:00,5.14578,5.14581,5.14391,5.14391,7000000.0
2008-09-04 15:34:00,5.14476,5.14601,5.14398,5.14501,12000000.0
2008-09-04 15:35:00,5.1461,5.14725,5.14572,5.14708,17000000.0
2008-09-04 15:36:00,5.14699,5.14782,5.14632,5.14775,11000000.0
2008-09-04 15:37:00,5.14775,5.14802,5.1459,5.14646,14000000.0
2008-09-04 15:38:00,5.14617,5.14787,5.14523,5.14625,20000000.0
2008-09-04 15:39:00,5.1464,5.14678,5.1441,5.14485,8000000.0
2008-09-04 15:40:00,5.14423,5.14493,5.14297,5.14319,11000000.0
2008-09-04 15:41:00,5.14317,5.14457,5.14231,5.14448,10000000.0
2008-09-04 15:42:00,5.14513,5.14523,5.14356,5.14401,13000000.0
2008-09-04 15:43:00,5.14516,5.14516,5.14342,5.14405,14000000.0
2008-09-04 15:44:00,5.14342,5.14548,5.14342,5.14479,8000000.0
2008-09-04 15:45:00,5.14431,5.14628,5.14419,5.14538,10000000.0
2008-09-04 15:46:00,5.14669,5.14669,5.14332,5.14332,12000000.0
2008-09-04 15:47:00,5.14359,5.14494,5.14291,5.14447,18000000.0
2008-09-04 15:48:00,5.14413,5.14545,5.14328,5.14545,9000000.0
2008-09-04 15:49:00,5.14669,5.14669,5.14482,5.14511,14000000.0
2008-09-04 15:50:00,5.14646,5.14712,5.14482,5.14549,18000000.0
2008-09-04 15:51:00,5.14645,5.14682,5.14559,5.14622,8000000.0
2008-09-04 15:52:00,5.14685,5.14716,5.14528,5.14528,11000000.0
2008-09-04 15:53:00,5.14577,5.14665,5.14424,5.14424,15000000.0
2008-09-04 15:54:00,5.14596,5.14661,5.14519,5.14606,9000000.0
2008-09-04 15:55:00,5.14751,5.1483,5.14539,5.14721,9000000.0
2008-09-04 15:56:00,5.14839,5.15059,5.14735,5.15056,11000000.0
2008-09-04 15:57:00,5.14964,5.15049,5.14816,5.14906,15000000.0
2008-09-04 15:58:00,5.14949,5.15211,5.14841,5.15001,13000000.0
2008-09-04 15:59:00,5.15116,5.15215,5.15005,5.1511,15000000.0
2008-09-04 16:00:00,5.15171,5.15272,5.15109,5.15249,11000000.0
2008-09-04 16:01:00,5.15327,5.15538,5.15227,5.15493,14000000.0
2008-09-04 16:02:00,5.1535,5.1547,5.15294,5.15315,11000000.0
2008-09-04 16:03:00,5.15443,5.15471,5.15273,5.15367,8000000.0
2008-09-04 16:04:00,5.15431,5.15684,5.15368,5.15665,8000000.0
2008-09-04 16:05:00,5.15777,5.1601,5.15711,5.1601,8000000.0
2008-09-04 16:06:00,5.15929,5.16049,5.15792,5.15879,16000000.0
2008-09-04 16:07:00,5.15938,5.16036,5.1582,5.16026,18000000.0
2008-09-04 16:08:00,5.15953,5.16279,5.15953,5.1619,14000000.0
2008-09-04 16:09:00,5.16402,5.16402,5.16161,5.16197,12000000.0
2008-09-04 16:10:00,5.16161,5.16209,5.16002,5.16006,10000000.0
2008-09-04 16:11:00,5.16028,5.16125,5.15933,5.16042,13000000.0
2008-09-04 16:12:00,5.15876,5.16116,5.15854,5.16116,16000000.0
2008-09-04 16:13:00,5.15973,5.16172,5.15973,5.16116,7000000.0
2008-09-04 16:14:00,5.16125,5.16194,5.15959,5.16106,16000000.0
2008-09-04 16:15:00,5.16051,5.16051,5.15821,5.15895,15000000.0
2008-09-04 16:16:00,5.15934,5.16052,5.15804,5.1596,17000000.0
2008-09-04 16:17:00,5.15978,5.16027,5.15912,5.15941,10000000.0
2008-09-04 16:18:00,5.15831,5.16021,5.15831,5.15934,10000000.0
2008-09-04 16:19:00,5.15971,5.16197,5.15933,5.16195,12000000.0
2008-09-04 16:20:00,5.16233,5.16388,5.16169,5.16303,11000000.0
2008-09-04 16:21:00,5.16349,5.16439,5.16227,5.16352,8000000.0
2008-09-04 16:22:00,5.16408,5.16425,5.16281,5.16281,16000000.0
2008-09-04 16:23:00,5.16458,5.16463,5.16237,5.16237,11000000.0
2008-09-04 16:24:00,5.16382,5.16515,5.16356,5.16447,14000000.0
2008-09-04 16:25:00,5.16418,5.16669,5.1632,5.1665,13000000.0
2008-09-04 16:26:00,5.16513,5.1666,5.16502,5.16548,16000000.0
2008-09-04 16:27:00,5.16408,5.16583,5.16365,5.16429,20000000.0
2008-09-04 16:28:00,5.16536,5.16592,5.16423,5.16442,12000000.0
2008-09-04 16:29:00,5.16575,5.17151,5.16575,5.17063,13000000.0
2008-09-04 16:30:00,5.17208,5.17283,5.16885,5.17089,17000000.0
2008-09-04 16:31:00,5.17189,5.17213,5.16881,5.17116,13000000.0
2008-09-04 16:32:00,5.16916,5.17104,5.16916,5.17055,10000000.0
2008-09-04 16:33:00,5.16887,5.16911,5.16636,5.16897,15000000.0
2008-09-04 16:34:00,5.16913,5.17115,5.16913,5.16917,9000000.0
2008-09-04 16:35:00,5.17108,5.17487,5.17033,5.17464,18000000.0
2008-09-04 16:36:00,5.17519,5.1763,5.1745,5.1759,8000000.0
2008-09-04 16:37:00,5.17559,5.17625,5.17283,5.17487,22000000.0
2008-09-04 16:38:00,5.17351,5.17351,5.17036,5.17254,14000000.0
2008-09-04 16:39:00,5.1721,5.17443,5.17187,5.17239,14000000.0
2008-09-04 16:40:00,5.17234,5.17335,5.17042,5.17067,17000000.0
2008-09-04 16:41:00,5.17165,5.17314,5.17061,5.17314,9000000.0
2008-09-04 16:42:00,5.17206,5.1739,5.17206,5.17369,13000000.0
2008-09-04 16:43:00,5.17451,5.17712,5.17344,5.17581,13000000.0
2008-09-04 16:44:00,5.17627,5.17654,5.17497,5.17621,11000000.0
2008-09-04 16:45:00,5.17747,5.18041,5.17634,5.1793,18000000.0
2008-09-04 16:46:00,5.17942,5.17965,5.17757,5.17909,11000000.0
2008-09-04 16:47:00,5.17931,5.17931,5.17712,5.17883,15000000.0
2008-09-04 16:48:00,5.1788,5.1791,5.17772,5.17878,7000000.0
2008-09-04 16:49:00,5.17902,5.17902,5.17658,5.17857,16000000.0
2008-09-04 16:50:00,5.17707,5.17865,5.17656,5.17773,9000000.0
2008-09-04 16:51:00,5.17862,5.17958,5.17781,5.17817,22000000.0
2008-09-04 16:52:00,5.17773,5.17956,5.17759,5.17956,11000000.0
2008-09-04 16:53:00,5.17876,5.17978,5.17744,5.17744,12000000.0
2008-09-04 16:54:00,5.17871,5.17871,5.17654,5.17744,17000000.0
2008-09-04 16:55:00,5.17717,5.178,5.17608,5.17608,15000000.0
2008-09-04 16:56:00,5.17627,5.17715,5.17529,5.17715,11000000.0
2008-09-04 16:57:00,5.17606,5.17656,5.17395,5.17427,8000000.0
2008-09-04 16:58:00,5.17306,5.17616,5.17306,5.17563,12000000.0
2008-09-04 16:59:00,5.17468,5.17891,5.17468,5.17891,15000000.0
2008-09-04 17:00:00,5.17773,5.17828,5.17631,5.17819,10000000.0
2008-09-04 17:01:00,5.17857,5.1792,5.17757,5.17757,10000000.0
2008-09-04 17:02:00,5.17787,5.17795,5.17553,5.1756,8000000.0
2008-09-04 17:03:00,5.17579,5.1772,5.17534,5.17706,11000000.0
2008-09-04 17:04:00,5.17728,5.17768,5.17632,5.17685,10000000.0
2008-09-04 17:05:00,5.17766,5.17779,5.17551,5.17561,18000000.0
2008-09-04 17:06:00,5.17801,5.17802,5.17631,5.17742,9000000.0
2008-09-04 17:07:00,5.17609,5.17966,5.17609,5.17966,20000000.0
2008-09-04 17:08:00,5.17833,5.17944,5.17731,5.17865,11000000.0
2008-09-04 17:09:00,5.17935,5.17972,5.17711,5.17972,14000000.0
2008-09-04 17:10:00,5.17963,5.17963,5.17783,5.17854,10000000.0
2008-09-04 17:11:00,5.17663,5.18164,5.17663,5.1811,12000000.0
2008-09-04 17:12:00,5.18293,5.18296,5.18104,5.18171,7000000.0
2008-09-04 17:13:00,5.18121,5.18315,5.18068,5.18315,13000000.0
2008-09-04 17:14:00,5.18309,5.18445,5.1825,5.18302,13000000.0
2008-09-04 17:15:00,5.18313,5.18397,5.18097,5.18352,12000000.0
2008-09-04 17:16:00,5.18421,5.18609,5.18289,5.18507,13000000.0
2008-09-04 17:17:00,5.18651,5.18849,5.18544,5.18849,12000000.0
2008-09-04 17:18:00,5.18792,5.19333,5.18792,5.19216,15000000.0
2008-09-04 17:19:00,5.19543,5.19676,5.19359,5.19586,10000000.0
2008-09-04 17:20:00,5.19633,5.19784,5.19366,5.19531,13000000.0
2008-09-04 17:21:00,5.19229,5.19363,5.18849,5.19034,17000000.0
2008-09-04 17:22:00,5.18925,5.19288,5.18925,5.19238,15000000.0
2008-09-04 17:23:00,5.1927,5.19286,5.1912,5.19262,10000000.0
2008-09-04 17:24:00,5.19168,5.19203,5.1897,5.19192,17000000.0
2008-09-04 17:25:00,5.19042,5.19439,5.19042,5.19439,11000000.0
2008-09-04 17:26:00,5.19461,5.19639,5.1932,5.1958,12000000.0
2008-09-04 17:27:00,5.19481,5.19512,5.19373,5.19404,9000000.0
2008-09-04 17:28:00,5.19299,5.19311,5.19134,5.19184,16000000.0
2008-09-04 17:29:00,5.19176,5.1925,5.19102,5.1925,9000000.0
2008-09-04 17:30:00,5.19143,5.19253,5.19067,5.19145,11000000.0
2008-09-04 17:31:00,5.19162,5.19162,5.18921,5.18997,13000000.0
2008-09-04 17:32:00,5.18876,5.18972,5.18748,5.18888,13000000.0
2008-09-04 17:33:00,5.18781,5.18933,5.1873,5.18834,11000000.0
2008-09-04 17:34:00,5.18891,5.1914,5.18751,5.1914,12000000.0
2008-09-04 17:35:00,5.19241,5.19247,5.1907,5.19233,13000000.0
2008-09-04 17:36:00,5.1923,5.1923,5.18938,5.19093,14000000.0
2008-09-04 17:37:00,5.18999,5.19035,5.18922,5.18972,10000000.0
2008-09-04 17:38:00,5.191,5.191,5.18898,5.18953,7000000.0
2008-09-04 17:39:00,5.18974,5.19179,5.18953,5.19084,16000000.0
2008-09-04 17:40:00,5.19069,5.19182,5.19063,5.1916,17000000.0
2008-09-04 17:41:00,5.18929,5.19103,5.1879,5.18897,16000000.0
2008-09-04 17:42:00,5.18878,5.18901,5.1871,5.1871,16000000.0
2008-09-04 17:43:00,5.18741,5.18893,5.18685,5.18808,17000000.0
2008-09-04 17:44:00,5.18955,5.19043,5.18825,5.18913,8000000.0
2008-09-04 17:45:00,5.18908,5.18944,5.18691,5.18884,11000000.0
2008-09-04 17:46:00,5.18811,5.18887,5.18769,5.18795,9000000.0
2008-09-04 17:47:00,5.18756,5.18849,5.18676,5.188,19000000.0
2008-09-04 17:48:00,5.18865,5.18865,5.18615,5.18679,16000000.0
2008-09-04 17:49:00,5.18684,5.18746,5.18532,5.1863,15000000.0
2008-09-04 17:50:00,5.18754,5.18813,5.18589,5.18735,11000000.0
2008-09-04 17:51:00,5.18789,5.18789,5.18647,5.18698,9000000.0
2008-09-04 17:52:00,5.18783,5.18816,5.18621,5.18621,11000000.0
2008-09-04 17:53:00,5.18706,5.1873,5.18482,5.18535,9000000.0
2008-09-04 17:54:00,5.18612,5.18689,5.18481,5.18609,10000000.0
2008-09-04 17:55:00,5.18599,5.18737,5.18599,5.18737,10000000.0
2008-09-04 17:56:00,5.18653,5.18811,5.18548,5.18631,16000000.0
2008-09-04 17:57:00,5.18638,5.18642,5.18474,5.18561,14000000.0
2008-09-04 17:58:00,5.18532,5.18723,5.18489,5.1867,24000000.0
2008-09-04 17:59:00,5.18587,5.18734,5.18569,5.18644,11000000.0
2008-09-04 18:00:00,5.1869,5.18716,5.18594,5.18716,10000000.0
2008-09-04 18:01:00,5.1865,5.18842,5.1865,5.18678,14000000.0
2008-09-04 18:02:00,5.1874,5.18799,5.18615,5.18722,12000000.0
2008-09-04 18:03:00,5.18663,5.18766,5.18595,5.18684,17000000.0
2008-09-04 18:04:00,5.18625,5.18789,5.18541,5.1859,15000000.0
2008-09-04 18:05:00,5.18579,5.18672,5.18524,5.18571,15000000.0
2008-09-04 18:06:00,5.18585,5.18661,5.18511,5.18661,15000000.0
2008-09-04 18:07:00,5.18514,5.18718,5.18338,5.18338,16000000.0
2008-09-04 18:08:00,5.18381,5.18584,5.18381,5.18515,16000000.0
2008-09-04 18:09:00,5.18425,5.1855,5.18327,5.18479,12000000.0
2008-09-04 18:10:00,5.18491,5.18491,5.18288,5.18413,17000000.0
2008-09-04 18:11:00,5.18435,5.18459,5.18304,5.18388,16000000.0
2008-09-04 18:12:00,5.18406,5.18465,5.18298,5.18428,13000000.0
2008-09-04 18:13:00,5.18419,5.18602,5.18419,5.18488,17000000.0
2008-09-04 18:14:00,5.18574,5.18734,5.18475,5.18652,13000000.0
2008-09-04 18:15:00,5.18692,5.18692,5.18542,5.18565,13000000.0
2008-09-04 18:16:00,5.1868,5.18696,5.18402,5.1851,15000000.0
2008-09-04 18:17:00,5.18584,5.18584,5.18398,5.18473,16000000.0
2008-09-04 18:18:00,5.18462,5.18529,5.18393,5.18527,18000000.0
2008-09-04 18:19:00,5.18383,5.18508,5.18372,5.18407,12000000.0
2008-09-04 18:20:00,5.18467,5.18474,5.18355,5.18414,16000000.0
2008-09-04 18:21:00,5.18499,5.18499,5.18381,5.1839,19000000.0
2008-09-04 18:22:00,5.18381,5.1851,5.1832,5.18378,20000000.0
2008-09-04 18:23:00,5.18431,5.18444,5.18327,5.18365,16000000.0
2008-09-04 18:24:00,5.18504,5.18506,5.18364,5.18506,14000000.0
2008-09-04 18:25:00,5.18432,5.18491,5.18306,5.18309,18000000.0
2008-09-04 18:26:00,5.1832,5.18456,5.18283,5.18419,9000000.0
2008-09-04 18:27:00,5.1822,5.1845,5.1822,5.18363,16000000.0
2008-09-04 18:28:00,5.18454,5.18496,5.18369,5.18494,11000000.0
2008-09-04 18:29:00,5.185,5.18597,5.18384,5.18499,15000000.0
2008-09-04 18:30:00,5.18538,5.18576,5.18371,5.18371,14000000.0
2008-09-04 18:31:00,5.18439,5.18536,5.18372,5.18466,19000000.0
2008-09-04 18:32:00,5.18418,5.18647,5.1841,5.1841,13000000.0
2008-09-04 18:33:00,5.18519,5.18684,5.18519,5.18594,13000000.0
2008-09-04 18:34:00,5.18622,5.1866,5.18546,5.18643,9000000.0
2008-09-04 18:35:00,5.18574,5.18716,5.18564,5.18565,14000000.0
2008-09-04 18:36:00,5.18658,5.18756,5.18607,5.18609,12000000.0
2008-09-04 18:37:00,5.18657,5.18763,5.18599,5.18599,13000000.0
2008-09-04 18:38:00,5.18707,5.18843,5.18653,5.18797,17000000.0
2008-09-04 18:39:00,5.1885,5.18853,5.18667,5.18734,18000000.0
2008-09-04 18:40:00,5.18781,5.18829,5.18599,5.18599,14000000.0
2008-09-04 18:41:00,5.18716,5.18807,5.18592,5.18742,18000000.0
2008-09-04 18:42:00,5.18683,5.18744,5.18613,5.18679,14000000.0
2008-09-04 18:43:00,5.18609,5.18745,5.18585,5.1874,14000000.0
2008-09-04 18:44:00,5.18572,5.18775,5.18572,5.18657,12000000.0
2008-09-04 18:45:00,5.18661,5.18823,5.18661,5.18823,17000000.0
2008-09-04 18:46:00,5.18798,5.18817,5.18655,5.187,15000000.0
2008-09-04 18:47:00,5.18708,5.18821,5.18661,5.18759,16000000.0
2008-09-04 18:48:00,5.1875,5.18823,5.18682,5.18745,11000000.0
2008-09-04 18:49:00,5.18799,5.18884,5.18737,5.18775,8000000.0
2008-09-04 18:50:00,5.18781,5.18811,5.18622,5.18622,16000000.0
2008-09-04 18:51:00,5.18762,5.18762,5.18571,5.18673,19000000.0
2008-09-04 18:52:00,5.18649,5.18786,5.18619,5.18619,10000000.0
2008-09-04 18:53:00,5.1861,5.18708,5.18505,5.18515,10000000.0
2008-09-04 18:54:00,5.18401,5.18472,5.18401,5.18455,11000000.0
2008-09-04 18:55:00,5.18438,5.18474,5.1837,5.18399,8000000.0
2008-09-04 18:56:00,5.18394,5.18404,5.18257,5.18285,16000000.0
2008-09-04 18:57:00,5.18333,5.18369,5.18222,5.1826,8000000.0
2008-09-04 18:58:00,5.18354,5.1836,5.18204,5.18242,13000000.0
2008-09-04 18:59:00,5.18248,5.18445,5.18248,5.18361,17000000.0
2008-09-04 19:00:00,5.18336,5.18477,5.18236,5.18477,13000000.0
2008-09-04 19:01:00,5.18301,5.18523,5.18301,5.18427,12000000.0
2008-09-04 19:02:00,5.18357,5.18485,5.18284,5.18391,16000000.0
2008-09-04 19:03:00,5.18405,5.18495,5.18375,5.18381,17000000.0
2008-09-04 19:04:00,5.18497,5.18556,5.18359,5.18517,12000000.0
2008-09-04 19:05:00,5.18415,5.18625,5.18415,5.18528,17000000.0
2008-09-04 19:06:00,5.18671,5.18671,5.18471,5.18533,7000000.0
2008-09-04 19:07:00,5.18369,5.18569,5.18369,5.18454,20000000.0
2008-09-04 19:08:00,5.18375,5.18531,5.18348,5.18449,21000000.0
2008-09-04 19:09:00,5.18392,5.18535,5.18294,5.18535,16000000.0
2008-09-04 19:10:00,5.18514,5.18514,5.18321,5.18473,14000000.0
2008-09-04 19:11:00,5.18462,5.18462,5.18278,5.18342,12000000.0
2008-09-04 19:12:00,5.18428,5.18493,5.18313,5.1846,18000000.0
2008-09-04 19:13:00,5.18414,5.18425,5.1824,5.18287,14000000.0
2008-09-04 19:14:00,5.18319,5.18373,5.18206,5.18271,18000000.0
2008-09-04 19:15:00,5.18146,5.1835,5.18146,5.18286,9000000.0
2008-09-04 19:16:00,5.18233,5.18298,5.18177,5.18254,12000000.0
2008-09-04 19:17:00,5.18181,5.1838,5.18181,5.18282,14000000.0
2008-09-04 19:18:00,5.18405,5.1851,5.18299,5.18356,16000000.0
2008-09-04 19:19:00,5.18279,5.18334,5.18167,5.18323,7000000.0
2008-09-04 19:20:00,5.18287,5.18345,5.18157,5.18202,8000000.0
2008-09-04 19:21:00,5.18147,5.18377,5.18147,5.18252,18000000.0
2008-09-04 19:22:00,5.1836,5.18446,5.18298,5.18394,9000000.0
2008-09-04 19:23:00,5.18399,5.18418,5.18279,5.18287,10000000.0
2008-09-04 19:24:00,5.18421,5.18449,5.18282,5.18398,11000000.0
2008-09-04 19:25:00,5.1828,5.18367,5.18145,5.18272,17000000.0
2008-09-04 19:26:00,5.18154,5.18322,5.18149,5.18322,11000000.0
2008-09-04 19:27:00,5.18226,5.18343,5.18226,5.18244,13000000.0
2008-09-04 19:28:00,5.1821,5.18264,5.18131,5.18131,10000000.0
2008-09-04 19:29:00,5.18034,5.18199,5.18011,5.18199,11000000.0
2008-09-04 19:30:00,5.18188,5.18339,5.18097,5.18097,12000000.0
2008-09-04 19:31:00,5.1807,5.1818,5.18057,5.18117,8000000.0
2008-09-04 19:32:00,5.18059,5.18216,5.18059,5.1806,11000000.0
2008-09-04 19:33:00,5.18222,5.18222,5.18021,5.18093,13000000.0
2008-09-04 19:34:00,5.18017,5.18227,5.18017,5.18104,12000000.0
2008-09-04 19:35:00,5.18114,5.18549,5.18114,5.18549,13000000.0
2008-09-04 19:36:00,5.18578,5.18578,5.18419,5.18542,12000000.0
2008-09-04 19:37:00,5.18473,5.1862,5.18473,5.18619,8000000.0
2008-09-04 19:38:00,5.18486,5.18682,5.18486,5.18554,20000000.0
2008-09-04 19:39:00,5.18602,5.18752,5.18548,5.18611,11000000.0
2008-09-04 19:40:00,5.18681,5.18697,5.18523,5.18523,11000000.0
2008-09-04 19:41:00,5.18623,5.1882,5.18619,5.18733,9000000.0
2008-09-04 19:42:00,5.1874,5.18779,5.18666,5.18689,10000000.0
2008-09-04 19:43:00,5.18684,5.18764,5.1856,5.18764,14000000.0
2008-09-04 19:44:00,5.18657,5.1878,5.18564,5.1878,15000000.0
2008-09-04 19:45:00,5.18658,5.18757,5.18582,5.18648,12000000.0
2008-09-04 19:46:00,5.18547,5.18701,5.18518,5.18518,11000000.0
2008-09-04 19:47:00,5.18636,5.18738,5.18548,5.18738,10000000.0
2008-09-04 19:48:00,5.1856,5.18722,5.1856,5.18677,9000000.0
2008-09-04 19:49:00,5.18835,5.18858,5.18702,5.18754,16000000.0
2008-09-04 19:50:00,5.18802,5.18832,5.18698,5.18832,10000000.0
2008-09-04 19:51:00,5.18766,5.18786,5.18676,5.18748,11000000.0
2008-09-04 19:52:00,5.18685,5.18791,5.18562,5.18771,19000000.0
2008-09-04 19:53:00,5.18629,5.18807,5.18596,5.18729,19000000.0
2008-09-04 19:54:00,5.18759,5.18826,5.18647,5.18698,14000000.0
2008-09-04 19:55:00,5.18781,5.18845,5.18635,5.18692,16000000.0
2008-09-04 19:56:00,5.18687,5.18743,5.18641,5.18641,12000000.0
2008-09-04 19:57:00,5.18747,5.18849,5.18674,5.18703,14000000.0
2008-09-04 19:58:00,5.18805,5.18815,5.18676,5.18815,13000000.0
2008-09-04 19:59:00,5.18755,5.18812,5.18747,5.18812,10000000.0
2008-09-04 20:00:00,5.18658,5.1878,5.18658,5.18699,15000000.0
2008-09-04 20:01:00,5.18776,5.18849,5.18665,5.18849,14000000.0
2008-09-04 20:02:00,5.18839,5.18839,5.18663,5.18698,8000000.0
2008-09-04 20:03:00,5.18806,5.18858,5.18693,5.18807,13000000.0
2008-09-04 20:04:00,5.18684,5.18863,5.18684,5.18742,12000000.0
2008-09-04 20:05:00,5.18819,5.18875,5.18723,5.18867,11000000.0
2008-09-04 20:06:00,5.18758,5.18929,5.18758,5.18828,10000000.0
2008-09-04 20:07:00,5.18847,5.18868,5.18681,5.18828,13000000.0
2008-09-04 20:08:00,5.18828,5.18828,5.18619,5.18693,16000000.0
2008-09-04 20:09:00,5.18734,5.18734,5.18517,5.18655,17000000.0
2008-09-04 20:10:00,5.18657,5.18689,5.18586,5.18636,10000000.0
2008-09-04 20:11:00,5.18575,5.18693,5.18553,5.1863,13000000.0
2008-09-04 20:12:00,5.18682,5.18801,5.18658,5.18688,15000000.0
2008-09-04 20:13:00,5.18549,5.18756,5.18549,5.187,13000000.0
2008-09-04 20:14:00,5.18605,5.18716,5.18593,5.18716,8000000.0
2008-09-04 20:15:00,5.18692,5.18778,5.18645,5.18703,10000000.0
2008-09-04 20:16:00,5.18779,5.18779,5.1864,5.1874,14000000.0
2008-09-04 20:17:00,5.18705,5.18812,5.18663,5.18812,13000000.0
2008-09-04 20:18:00,5.19024,5.19364,5.19019,5.19364,7000000.0
2008-09-04 20:19:00,5.19527,5.19679,5.19491,5.19491,11000000.0
2008-09-04 20:20:00,5.19459,5.19506,5.19336,5.19431,19000000.0
2008-09-04 20:21:00,5.19592,5.1969,5.19477,5.19477,11000000.0
2008-09-04 20:22:00,5.19366,5.19505,5.19321,5.19495,11000000.0
2008-09-04 20:23:00,5.1962,5.19759,5.19366,5.19366,13000000.0
2008-09-04 20:24:00,5.19368,5.19588,5.19333,5.19578,9000000.0
2008-09-04 20:25:00,5.19591,5.19591,5.19366,5.19466,18000000.0
2008-09-04 20:26:00,5.19435,5.19435,5.19234,5.19239,7000000.0
2008-09-04 20:27:00,5.19317,5.19433,5.19241,5.19395,9000000.0
2008-09-04 20:28:00,5.1949,5.1949,5.19232,5.19377,13000000.0
2008-09-04 20:29:00,5.19439,5.19497,5.19266,5.19333,14000000.0
2008-09-04 20:30:00,5.19262,5.19351,5.1908,5.19199,16000000.0
2008-09-04 20:31:00,5.19101,5.1916,5.18975,5.19037,22000000.0
2008-09-04 20:32:00,5.19067,5.19335,5.19034,5.19179,12000000.0
2008-09-04 20:33:00,5.19071,5.19216,5.18968,5.19164,13000000.0
2008-09-04 20:34:00,5.19055,5.19156,5.18981,5.19035,15000000.0
2008-09-04 20:35:00,5.19144,5.19183,5.1901,5.19026,16000000.0
2008-09-04 20:36:00,5.19174,5.19239,5.19044,5.19219,15000000.0
2008-09-04 20:37:00,5.19242,5.19285,5.19128,5.19247,14000000.0
2008-09-04 20:38:00,5.19114,5.19261,5.19095,5.19258,13000000.0
2008-09-04 20:39:00,5.19282,5.19282,5.19119,5.19211,18000000.0
2008-09-04 20:40:00,5.19265,5.19265,5.19016,5.19177,14000000.0
2008-09-04 20:41:00,5.19193,5.19206,5.19002,5.19101,18000000.0
2008-09-04 20:42:00,5.19157,5.19157,5.18964,5.19046,12000000.0
2008-09-04 20:43:00,5.19021,5.19106,5.18963,5.18995,18000000.0
2008-09-04 20:44:00,5.19099,5.19109,5.18931,5.19026,18000000.0
2008-09-04 20:45:00,5.19081,5.19081,5.18839,5.18893,11000000.0
2008-09-04 20:46:00,5.18899,5.18982,5.18819,5.18944,18000000.0
2008-09-04 20:47:00,5.18951,5.18971,5.18784,5.18953,20000000.0
2008-09-04 20:48:00,5.19013,5.19128,5.18822,5.19069,17000000.0
2008-09-04 20:49:00,5.18997,5.19121,5.18972,5.18972,16000000.0
2008-09-04 20:50:00,5.19156,5.1918,5.18961,5.19094,8000000.0
2008-09-04 20:51:00,5.19222,5.19222,5.19136,5.19202,8000000.0
2008-09-04 20:52:00,5.19162,5.19261,5.19022,5.1925,12000000.0
2008-09-04 20:53:00,5.19128,5.19274,5.19082,5.19112,16000000.0
2008-09-04 20:54:00,5.19257,5.19291,5.19056,5.19219,15000000.0
2008-09-04 20:55:00,5.19147,5.19367,5.19139,5.19277,16000000.0
2008-09-04 20:56:00,5.19404,5.19413,5.19318,5.19336,7000000.0
2008-09-04 20:57:00,5.19475,5.19475,5.19294,5.19436,14000000.0
2008-09-04 20:58:00,5.19454,5.19619,5.19371,5.19525,10000000.0
2008-09-04 20:59:00,5.19729,5.19873,5.19679,5.19818,11000000.0
2008-09-04 21:00:00,5.19782,5.19782,5.19601,5.19664,14000000.0
2008-09-04 21:01:00,5.19649,5.19756,5.19598,5.19598,12000000.0
2008-09-04 21:02:00,5.1967,5.19818,5.19616,5.19752,17000000.0
2008-09-04 21:03:00,5.19719,5.19816,5.19656,5.19745,11000000.0
2008-09-04 21:04:00,5.19801,5.19825,5.19625,5.19679,10000000.0
2008-09-04 21:05:00,5.19551,5.19612,5.19477,5.19517,8000000.0
2008-09-04 21:06:00,5.19414,5.19618,5.19414,5.19483,13000000.0
2008-09-04 21:07:00,5.19485,5.19538,5.19389,5.19538,14000000.0
2008-09-04 21:08:00,5.19523,5.19652,5.19515,5.1953,8000000.0
2008-09-04 21:09:00,5.19787,5.19866,5.1965,5.19823,13000000.0
2008-09-04 21:10:00,5.19958,5.20021,5.19744,5.19857,17000000.0
2008-09-04 21:11:00,5.19825,5.20013,5.19825,5.199,15000000.0
2008-09-04 21:12:00,5.199,5.199,5.19725,5.19757,11000000.0
2008-09-04 21:13:00,5.19639,5.19801,5.19542,5.19737,12000000.0
2008-09-04 21:14:00,5.19628,5.19666,5.19479,5.19666,14000000.0
2008-09-04 21:15:00,5.19613,5.19668,5.19479,5.19588,13000000.0
2008-09-04 21:16:00,5.19419,5.19588,5.19413,5.19455,12000000.0
2008-09-04 21:17:00,5.19496,5.196,5.19455,5.196,16000000.0
2008-09-04 21:18:00,5.19544,5.19544,5.19438,5.19468,15000000.0
2008-09-04 21:19:00,5.19483,5.19561,5.19408,5.19547,15000000.0
2008-09-04 21:20:00,5.1941,5.19476,5.19342,5.19359,8000000.0
2008-09-04 21:21:00,5.19401,5.19492,5.19298,5.19398,17000000.0
2008-09-04 21:22:00,5.19503,5.19523,5.19348,5.1939,11000000.0
2008-09-04 21:23:00,5.19391,5.19444,5.19281,5.19378,23000000.0
2008-09-04 21:24:00,5.19382,5.19418,5.19271,5.19383,13000000.0
2008-09-04 21:25:00,5.194,5.19506,5.19306,5.19495,15000000.0
2008-09-04 21:26:00,5.19492,5.19498,5.19404,5.19408,10000000.0
2008-09-04 21:27:00,5.19335,5.19488,5.19335,5.19423,10000000.0
2008-09-04 21:28:00,5.19525,5.19547,5.19414,5.19519,13000000.0
2008-09-04 21:29:00,5.19581,5.19581,5.19383,5.19383,10000000.0
2008-09-04 21:30:00,5.19432,5.1956,5.19427,5.19535,16000000.0
2008-09-04 21:31:00,5.19567,5.19567,5.19375,5.19375,18000000.0
2008-09-04 21:32:00,5.19454,5.19546,5.19372,5.19546,15000000.0
2008-09-04 21:33:00,5.19566,5.19604,5.19422,5.19604,13000000.0
2008-09-04 21:34:00,5.19548,5.19587,5.19502,5.19522,9000000.0
2008-09-04 21:35:00,5.19519,5.19689,5.19519,5.19549,8000000.0
2008-09-04 21:36:00,5.1954,5.19681,5.1954,5.19636,18000000.0
2008-09-04 21:37:00,5.19577,5.19659,5.19468,5.1953,22000000.0
2008-09-04 21:38:00,5.19571,5.19604,5.19453,5.19589,9000000.0
2008-09-04 21:39:00,5.19522,5.19542,5.1942,5.19508,11000000.0
2008-09-04 21:40:00,5.19567,5.19618,5.19461,5.19575,19000000.0
2008-09-04 21:41:00,5.19589,5.19589,5.19467,5.19537,12000000.0
2008-09-04 21:42:00,5.19522,5.19584,5.19494,5.19579,11000000.0
2008-09-04 21:43:00,5.19485,5.19661,5.19485,5.19653,14000000.0
2008-09-04 21:44:00,5.19702,5.19718,5.19545,5.19703,13000000.0
2008-09-04 21:45:00,5.1965,5.1975,5.19548,5.19616,12000000.0
2008-09-04 21:46:00,5.19675,5.19748,5.19606,5.19612,14000000.0
2008-09-04 21:47:00,5.19757,5.19757,5.19562,5.19726,17000000.0
2008-09-04 21:48:00,5.19701,5.19843,5.19683,5.19801,16000000.0
2008-09-04 21:49:00,5.19816,5.19847,5.19755,5.19755,14000000.0
2008-09-04 21:50:00,5.19759,5.19874,5.19759,5.19804,13000000.0
2008-09-04 21:51:00,5.19786,5.19877,5.19739,5.19739,14000000.0
2008-09-04 21:52:00,5.19788,5.19941,5.19788,5.19882,17000000.0
2008-09-04 21:53:00,5.19849,5.20013,5.19849,5.20013,27000000.0
2008-09-04 21:54:00,5.20019,5.20019,5.19847,5.19847,10000000.0
2008-09-04 21:55:00,5.19972,5.2011,5.19909,5.2011,8000000.0
2008-09-04 21:56:00,5.19964,5.20119,5.19938,5.20023,16000000.0
2008-09-04 21:57:00,5.20071,5.20086,5.19913,5.20013,18000000.0
2008-09-04 21:58:00,5.20003,5.20012,5.19884,5.19966,18000000.0
2008-09-04 21:59:00,5.19752,5.19961,5.19752,5.19874,17000000.0
2008-09-04 22:00:00,5.19952,5.19982,5.19897,5.19972,9000000.0
2008-09-04 22:01:00,5.20014,5.20027,5.19895,5.19927,22000000.0
2008-09-04 22:02:00,5.20092,5.20111,5.1998,5.1998,11000000.0
2008-09-04 22:03:00,5.20098,5.20121,5.19947,5.1995,16000000.0
2008-09-04 22:04:00,5.20014,5.20083,5.19926,5.20009,12000000.0
2008-09-04 22:05:00,5.20098,5.20098,5.1994,5.1994,7000000.0
2008-09-04 22:06:00,5.20058,5.20058,5.19773,5.19899,15000000.0
2008-09-04 22:07:00,5.19876,5.1988,5.19735,5.19812,19000000.0
2008-09-04 22:08:00,5.1988,5.1988,5.19663,5.19858,11000000.0
2008-09-04 22:09:00,5.19824,5.19824,5.19668,5.19717,10000000.0
2008-09-04 22:10:00,5.19687,5.19784,5.19648,5.19717,10000000.0
2008-09-04 22:11:00,5.1968,5.19781,5.19657,5.19674,18000000.0
2008-09-04 22:12:00,5.19665,5.19801,5.19665,5.1977,11000000.0
2008-09-04 22:13:00,5.1978,5.19869,5.19746,5.19797,14000000.0
2008-09-04 22:14:00,5.19773,5.19867,5.19737,5.19759,24000000.0
2008-09-04 22:15:00,5.19858,5.19869,5.19769,5.19832,13000000.0
2008-09-04 22:16:00,5.19914,5.19914,5.19782,5.19825,13000000.0
2008-09-04 22:17:00,5.19799,5.19843,5.1976,5.19796,8000000.0
2008-09-04 22:18:00,5.19809,5.19944,5.19809,5.19856,13000000.0
2008-09-04 22:19:00,5.19935,5.19935,5.19915,5.19928,14000000.0
2008-09-04 22:20:00,5.19947,5.19947,5.19765,5.19879,21000000.0
2008-09-04 22:21:00,5.19849,5.19907,5.19765,5.19765,13000000.0
2008-09-04 22:22:00,5.19744,5.19889,5.19744,5.19817,12000000.0
2008-09-04 22:23:00,5.19963,5.20024,5.19864,5.19951,18000000.0
2008-09-04 22:24:00,5.19915,5.20081,5.19878,5.19975,14000000.0
2008-09-04 22:25:00,5.19992,5.20093,5.19942,5.20044,13000000.0
2008-09-04 22:26:00,5.19996,5.20114,5.1999,5.20052,13000000.0
2008-09-04 22:27:00,5.20114,5.20138,5.20003,5.2005,16000000.0
2008-09-04 22:28:00,5.2,5.20115,5.19999,5.20068,13000000.0
2008-09-04 22:29:00,5.20068,5.201,5.19958,5.20044,21000000.0
2008-09-04 22:30:00,5.20091,5.20091,5.19881,5.19998,17000000.0
2008-09-04 22:31:00,5.20046,5.20046,5.19834,5.1988,10000000.0
2008-09-04 22:32:00,5.19814,5.19901,5.19766,5.19794,13000000.0
2008-09-04 22:33:00,5.19852,5.19918,5.19785,5.19862,13000000.0
2008-09-04 22:34:00,5.19951,5.19992,5.19847,5.19922,13000000.0
2008-09-04 22:35:00,5.19831,5.19997,5.19831,5.19941,19000000.0
2008-09-04 22:36:00,5.19935,5.19935,5.19805,5.19814,14000000.0
2008-09-04 22:37:00,5.19939,5.19979,5.1984,5.19841,17000000.0
2008-09-04 22:38:00,5.20013,5.20013,5.19865,5.19985,9000000.0
2008-09-04 22:39:00,5.19917,5.2002,5.19915,5.19978,20000000.0
2008-09-04 22:40:00,5.20053,5.20053,5.19909,5.19947,13000000.0
2008-09-04 22:41:00,5.19942,5.19978,5.1987,5.19936,13000000.0
2008-09-04 22:42:00,5.19966,5.19992,5.19877,5.19877,10000000.0
2008-09-04 22:43:00,5.19993,5.20029,5.19869,5.19969,15000000.0
2008-09-04 22:44:00,5.20051,5.20051,5.19881,5.19953,16000000.0
2008-09-04 22:45:00,5.20028,5.20028,5.19933,5.19933,14000000.0
2008-09-04 22:46:00,5.20053,5.20053,5.19854,5.19946,12000000.0
2008-09-04 22:47:00,5.1993,5.20028,5.19872,5.19972,7000000.0
2008-09-04 22:48:00,5.19956,5.19971,5.19807,5.19847,16000000.0
2008-09-04 22:49:00,5.19885,5.19954,5.19862,5.19911,10000000.0
2008-09-04 22:50:00,5.1994,5.19965,5.19808,5.19859,15000000.0
2008-09-04 22:51:00,5.19927,5.19933,5.19762,5.19826,17000000.0
2008-09-04 22:52:00,5.19869,5.19926,5.19755,5.19902,10000000.0
2008-09-04 22:53:00,5.1993,5.1993,5.19785,5.1985,20000000.0
2008-09-04 22:54:00,5.19857,5.19913,5.1977,5.19884,10000000.0
2008-09-04 22:55:00,5.19858,5.19926,5.19784,5.19852,12000000.0
2008-09-04 22:56:00,5.1984,5.19877,5.1978,5.19877,9000000.0
2008-09-04 22:57:00,5.19918,5.1992,5.19755,5.19809,18000000.0
2008-09-04 22:58:00,5.19804,5.19861,5.19643,5.19748,13000000.0
2008-09-04 22:59:00,5.19707,5.19818,5.19673,5.19777,10000000.0
2008-09-04 23:00:00,5.19813,5.19857,5.19749,5.19818,17000000.0
2008-09-04 23:01:00,5.19851,5.19916,5.19766,5.19834,13000000.0
2008-09-04 23:02:00,5.19963,5.20009,5.19876,5.20009,7000000.0
2008-09-04 23:03:00,5.20069,5.20069,5.19881,5.19922,16000000.0
2008-09-04 23:04:00,5.2006,5.2006,5.19933,5.19968,12000000.0
2008-09-04 23:05:00,5.19955,5.20042,5.19934,5.19958,11000000.0
2008-09-04 23:06:00,5.20015,5.20067,5.19956,5.19962,11000000.0
2008-09-04 23:07:00,5.20078,5.20131,5.19957,5.20061,13000000.0
2008-09-04 23:08:00,5.19966,5.20128,5.19966,5.19982,20000000.0
2008-09-04 23:09:00,5.20038,5.20178,5.20003,5.20076,16000000.0
2008-09-04 23:10:00,5.20108,5.2017,5.20032,5.20043,16000000.0
2008-09-04 23:11:00,5.20108,5.20146,5.20015,5.20083,10000000.0
2008-09-04 23:12:00,5.20311,5.21489,5.20311,5.21442,12000000.0
2008-09-04 23:13:00,5.21598,5.21962,5.21499,5.21903,16000000.0
2008-09-04 23:14:00,5.21846,5.22016,5.21795,5.21978,9000000.0
2008-09-04 23:15:00,5.22032,5.22114,5.2191,5.22079,9000000.0
2008-09-04 23:16:00,5.22279,5.23125,5.22265,5.23125,18000000.0
2008-09-04 23:17:00,5.23194,5.23687,5.23106,5.23568,8000000.0
2008-09-04 23:18:00,5.23782,5.23782,5.2318,5.23333,10000000.0
2008-09-04 23:19:00,5.2332,5.23323,5.23018,5.23105,9000000.0
2008-09-04 23:20:00,5.23092,5.23092,5.22878,5.22878,17000000.0
2008-09-04 23:21:00,5.22702,5.22842,5.22647,5.22763,11000000.0
2008-09-04 23:22:00,5.22682,5.22998,5.22643,5.22888,12000000.0
2008-09-04 23:23:00,5.2317,5.23225,5.22842,5.22997,12000000.0
2008-09-04 23:24:00,5.23142,5.23281,5.23004,5.23004,12000000.0
2008-09-04 23:25:00,5.2307,5.23253,5.23027,5.23128,9000000.0
2008-09-04 23:26:00,5.23197,5.23257,5.2294,5.23165,14000000.0
2008-09-04 23:27:00,5.23082,5.23157,5.22978,5.23037,17000000.0
2008-09-04 23:28:00,5.22972,5.23293,5.22889,5.23072,15000000.0
2008-09-04 23:29:00,5.2292,5.23063,5.22907,5.23055,11000000.0
2008-09-04 23:30:00,5.22791,5.22971,5.22682,5.22852,14000000.0
2008-09-04 23:31:00,5.22887,5.22957,5.22834,5.22874,7000000.0
2008-09-04 23:32:00,5.22792,5.22796,5.22439,5.2256,15000000.0
2008-09-04 23:33:00,5.22536,5.22628,5.22414,5.22458,7000000.0
2008-09-04 23:34:00,5.22571,5.22571,5.22435,5.22472,10000000.0
2008-09-04 23:35:00,5.22344,5.22567,5.22169,5.22175,12000000.0
2008-09-04 23:36:00,5.22321,5.22462,5.22231,5.22456,10000000.0
2008-09-04 23:37:00,5.22542,5.22575,5.22336,5.22522,14000000.0
2008-09-04 23:38:00,5.22239,5.22401,5.22158,5.22344,17000000.0
2008-09-04 23:39:00,5.2234,5.22414,5.22221,5.22221,9000000.0
2008-09-04 23:40:00,5.22324,5.22375,5.22198,5.2231,12000000.0
2008-09-04 23:41:00,5.22321,5.22386,5.22298,5.22302,9000000.0
2008-09-04 23:42:00,5.22345,5.22386,5.22228,5.22376,15000000.0
2008-09-04 23:43:00,5.22298,5.22406,5.2223,5.22237,13000000.0
2008-09-04 23:44:00,5.22322,5.22359,5.22177,5.22244,8000000.0
2008-09-04 23:45:00,5.22319,5.22535,5.22225,5.22424,12000000.0
2008-09-04 23:46:00,5.22657,5.22777,5.22456,5.22575,20000000.0
2008-09-04 23:47:00,5.22695,5.22757,5.22596,5.22693,19000000.0
2008-09-04 23:48:00,5.22705,5.22928,5.22705,5.22766,14000000.0
2008-09-04 23:49:00,5.22961,5.23094,5.22831,5.22977,12000000.0
2008-09-04 23:50:00,5.23154,5.23266,5.23125,5.2319,10000000.0
2008-09-04 23:51:00,5.23082,5.23226,5.22955,5.23096,14000000.0
2008-09-04 23:52:00,5.22813,5.22944,5.22738,5.22789,13000000.0
2008-09-04 23:53:00,5.22786,5.22905,5.22731,5.22864,16000000.0
2008-09-04 23:54:00,5.22821,5.22821,5.22623,5.22714,13000000.0
2008-09-04 23:55:00,5.22796,5.22886,5.22734,5.22773,16000000.0
2008-09-04 23:56:00,5.22687,5.22865,5.22687,5.22865,12000000.0
2008-09-04 23:57:00,5.22837,5.22888,5.22711,5.22711,14000000.0
2008-09-04 23:58:00,5.22839,5.22994,5.22779,5.22822,16000000.0
2008-09-04 23:59:00,5.22807,5.2282,5.22704,5.22816,12000000.0
2008-09-05 00:00:00,5.22578,5.22709,5.22211,5.22261,17000000.0
2008-09-05 00:01:00,5.22178,5.22422,5.22122,5.22322,12000000.0
2008-09-05 00:02:00,5.22433,5.22629,5.22407,5.22505,11000000.0
2008-09-05 00:03:00,5.22514,5.2273,5.22489,5.22711,7000000.0
2008-09-05 00:04:00,5.2271,5.22816,5.22663,5.2272,16000000.0
2008-09-05 00:05:00,5.22669,5.22669,5.22449,5.22534,17000000.0
2008-09-05 00:06:00,5.22516,5.22796,5.22496,5.22651,10000000.0
2008-09-05 00:07:00,5.22682,5.22767,5.22481,5.22709,19000000.0
2008-09-05 00:08:00,5.22896,5.22927,5.22592,5.22852,9000000.0
2008-09-05 00:09:00,5.22922,5.22969,5.22762,5.22887,19000000.0
2008-09-05 00:10:00,5.22961,5.23276,5.22941,5.23209,16000000.0
2008-09-05 00:11:00,5.23291,5.23351,5.23135,5.23274,9000000.0
2008-09-05 00:12:00,5.23233,5.23319,5.23104,5.23277,11000000.0
2008-09-05 00:13:00,5.23373,5.23526,5.23327,5.23464,8000000.0
2008-09-05 00:14:00,5.23346,5.23416,5.23276,5.23361,9000000.0
2008-09-05 00:15:00,5.23281,5.2342,5.23245,5.23306,15000000.0
2008-09-05 00:16:00,5.23351,5.23461,5.23285,5.23389,18000000.0
2008-09-05 00:17:00,5.23341,5.2341,5.23081,5.23081,21000000.0
2008-09-05 00:18:00,5.23143,5.23367,5.23143,5.23323,16000000.0
2008-09-05 00:19:00,5.2331,5.23394,5.23082,5.23082,12000000.0
2008-09-05 00:20:00,5.23106,5.23185,5.23022,5.23074,13000000.0
2008-09-05 00:21:00,5.23126,5.23126,5.22919,5.22927,13000000.0
2008-09-05 00:22:00,5.23039,5.23103,5.22941,5.23095,13000000.0
2008-09-05 00:23:00,5.23045,5.23126,5.22991,5.23089,11000000.0
2008-09-05 00:24:00,5.23232,5.23255,5.23131,5.23208,10000000.0
2008-09-05 00:25:00,5.2327,5.23406,5.23201,5.23349,16000000.0
2008-09-05 00:26:00,5.23348,5.23528,5.2333,5.23435,13000000.0
2008-09-05 00:27:00,5.23358,5.23461,5.2323,5.23306,16000000.0
2008-09-05 00:28:00,5.23207,5.23292,5.23086,5.23187,13000000.0
2008-09-05 00:29:00,5.23175,5.23366,5.23166,5.23366,10000000.0
2008-09-05 00:30:00,5.23304,5.23391,5.23196,5.23259,15000000.0
2008-09-05 00:31:00,5.23284,5.23342,5.23203,5.23203,18000000.0
2008-09-05 00:32:00,5.23388,5.23465,5.2328,5.23381,14000000.0
2008-09-05 00:33:00,5.23361,5.23463,5.23288,5.23381,13000000.0
2008-09-05 00:34:00,5.23264,5.2335,5.23145,5.23203,11000000.0
2008-09-05 00:35:00,5.23188,5.23236,5.22986,5.23031,13000000.0
2008-09-05 00:36:00,5.23001,5.23091,5.22886,5.22902,12000000.0
2008-09-05 00:37:00,5.22946,5.2302,5.22858,5.22858,10000000.0
2008-09-05 00:38:00,5.22855,5.22878,5.22611,5.22611,11000000.0
2008-09-05 00:39:00,5.22599,5.22715,5.22443,5.22443,16000000.0
2008-09-05 00:40:00,5.22488,5.2295,5.22456,5.2295,10000000.0
2008-09-05 00:41:00,5.22927,5.22927,5.22689,5.22768,15000000.0
2008-09-05 00:42:00,5.22823,5.2286,5.22728,5.22811,10000000.0
2008-09-05 00:43:00,5.22847,5.22847,5.22663,5.22771,8000000.0
2008-09-05 00:44:00,5.22823,5.22848,5.22624,5.22678,7000000.0
2008-09-05 00:45:00,5.22818,5.2284,5.22701,5.22701,10000000.0
2008-09-05 00:46:00,5.22752,5.22797,5.22399,5.22399,18000000.0
2008-09-05 00:47:00,5.22413,5.2263,5.22299,5.22464,18000000.0
2008-09-05 00:48:00,5.22467,5.22604,5.22405,5.22583,15000000.0
2008-09-05 00:49:00,5.22559,5.22718,5.22468,5.22605,19000000.0
2008-09-05 00:50:00,5.22557,5.22563,5.22314,5.22366,15000000.0
2008-09-05 00:51:00,5.22454,5.22483,5.22322,5.22344,12000000.0
2008-09-05 00:52:00,5.22256,5.22287,5.21995,5.22287,15000000.0
2008-09-05 00:53:00,5.22417,5.22417,5.2222,5.22315,9000000.0
2008-09-05 00:54:00,5.22213,5.22317,5.22135,5.22283,17000000.0
2008-09-05 00:55:00,5.22159,5.22281,5.22101,5.22281,11000000.0
2008-09-05 00:56:00,5.22292,5.22361,5.22116,5.22295,23000000.0
2008-09-05 00:57:00,5.22291,5.22308,5.22165,5.22193,11000000.0
2008-09-05 00:58:00,5.22228,5.2226,5.22083,5.22246,11000000.0
2008-09-05 00:59:00,5.2216,5.22337,5.22149,5.22316,11000000.0
2008-09-05 01:00:00,5.22262,5.22406,5.22106,5.22125,14000000.0
2008-09-05 01:01:00,5.22013,5.22155,5.22013,5.22153,9000000.0
2008-09-05 01:02:00,5.22057,5.22113,5.21854,5.21876,13000000.0
2008-09-05 01:03:00,5.21793,5.22042,5.21793,5.22042,18000000.0
2008-09-05 01:04:00,5.22084,5.22228,5.22084,5.22228,11000000.0
2008-09-05 01:05:00,5.22255,5.22255,5.2199,5.22047,13000000.0
2008-09-05 01:06:00,5.22072,5.22144,5.21976,5.21976,9000000.0
2008-09-05 01:07:00,5.22027,5.22094,5.21902,5.21916,15000000.0
2008-09-05 01:08:00,5.21841,5.21841,5.21686,5.21686,15000000.0
2008-09-05 01:09:00,5.21727,5.21749,5.216,5.21661,14000000.0
2008-09-05 01:10:00,5.21717,5.21803,5.21483,5.21776,13000000.0
2008-09-05 01:11:00,5.21661,5.21709,5.21546,5.21582,7000000.0
2008-09-05 01:12:00,5.21663,5.21915,5.21663,5.21798,17000000.0
2008-09-05 01:13:00,5.21669,5.21846,5.21669,5.21678,18000000.0
2008-09-05 01:14:00,5.21729,5.21782,5.2159,5.21735,14000000.0
2008-09-05 01:15:00,5.2173,5.21822,5.216,5.21822,10000000.0
2008-09-05 01:16:00,5.21871,5.21926,5.2169,5.21883,18000000.0
2008-09-05 01:17:00,5.21979,5.22026,5.21872,5.22021,16000000.0
2008-09-05 01:18:00,5.21992,5.22004,5.21841,5.21956,13000000.0
2008-09-05 01:19:00,5.21879,5.22033,5.21839,5.219,12000000.0
2008-09-05 01:20:00,5.21961,5.21961,5.21572,5.21722,15000000.0
2008-09-05 01:21:00,5.21731,5.21834,5.21567,5.21753,14000000.0
2008-09-05 01:22:00,5.21837,5.22038,5.21837,5.2186,13000000.0
2008-09-05 01:23:00,5.21772,5.21787,5.21656,5.21711,14000000.0
2008-09-05 01:24:00,5.21742,5.21809,5.21577,5.21656,15000000.0
2008-09-05 01:25:00,5.21586,5.21734,5.21547,5.21734,17000000.0
2008-09-05 01:26:00,5.21669,5.218,5.21559,5.21732,14000000.0
2008-09-05 01:27:00,5.21709,5.21834,5.21686,5.21763,13000000.0
2008-09-05 01:28:00,5.21945,5.22009,5.21807,5.21933,9000000.0
2008-09-05 01:29:00,5.22048,5.22048,5.21922,5.21966,11000000.0
2008-09-05 01:30:00,5.22004,5.22045,5.2187,5.2187,20000000.0
2008-09-05 01:31:00,5.2193,5.22088,5.21912,5.21981,9000000.0
2008-09-05 01:32:00,5.2206,5.2206,5.21907,5.21937,7000000.0
2008-09-05 01:33:00,5.21898,5.21975,5.21863,5.21891,13000000.0
2008-09-05 01:34:00,5.21959,5.21998,5.21904,5.21986,10000000.0
2008-09-05 01:35:00,5.21943,5.2202,5.21879,5.21935,17000000.0
2008-09-05 01:36:00,5.21953,5.21999,5.21799,5.21859,16000000.0
2008-09-05 01:37:00,5.21868,5.21868,5.21637,5.21761,13000000.0
2008-09-05 01:38:00,5.21572,5.21721,5.21536,5.21544,15000000.0
2008-09-05 01:39:00,5.2157,5.21816,5.2157,5.2171,13000000.0
2008-09-05 01:40:00,5.21671,5.21728,5.21606,5.21685,14000000.0
2008-09-05 01:41:00,5.21749,5.2183,5.21592,5.21763,12000000.0
2008-09-05 01:42:00,5.21715,5.21987,5.21715,5.21949,14000000.0
2008-09-05 01:43:00,5.22069,5.2231,5.21986,5.22079,18000000.0
2008-09-05 01:44:00,5.22292,5.22566,5.22168,5.22489,12000000.0
2008-09-05 01:45:00,5.22583,5.22708,5.22459,5.22576,19000000.0
2008-09-05 01:46:00,5.22393,5.22411,5.22078,5.22149,15000000.0
2008-09-05 01:47:00,5.22018,5.22126,5.2196,5.22061,10000000.0
2008-09-05 01:48:00,5.22087,5.22251,5.22087,5.22174,14000000.0
2008-09-05 01:49:00,5.22204,5.22204,5.21962,5.22062,16000000.0
2008-09-05 01:50:00,5.22133,5.22229,5.22104,5.2217,18000000.0
2008-09-05 01:51:00,5.22204,5.22287,5.22125,5.22229,16000000.0
2008-09-05 01:52:00,5.22343,5.22422,5.22289,5.2242,10000000.0
2008-09-05 01:53:00,5.22398,5.22414,5.22082,5.22258,15000000.0
2008-09-05 01:54:00,5.22151,5.22162,5.22062,5.22092,14000000.0
2008-09-05 01:55:00,5.22072,5.22173,5.21993,5.22172,14000000.0
2008-09-05 01:56:00,5.2212,5.2212,5.21943,5.22019,8000000.0
2008-09-05 01:57:00,5.22056,5.22153,5.22005,5.22153,10000000.0
2008-09-05 01:58:00,5.222,5.22255,5.22155,5.22255,21000000.0
2008-09-05 01:59:00,5.22196,5.22231,5.22034,5.22124,16000000.0
2008-09-05 02:00:00,5.22087,5.22095,5.22075,5.22075,11000000.0
2008-09-05 02:01:00,5.22278,5.22422,5.22254,5.22406,11000000.0
2008-09-05 02:02:00,5.22361,5.22407,5.22119,5.22203,13000000.0
2008-09-05 02:03:00,5.22176,5.22176,5.21894,5.22046,8000000.0
2008-09-05 02:04:00,5.21984,5.22146,5.21929,5.21987,18000000.0
2008-09-05 02:05:00,5.22018,5.22072,5.21878,5.22001,14000000.0
2008-09-05 02:06:00,5.2202,5.221,5.21954,5.22026,18000000.0
2008-09-05 02:07:00,5.22068,5.22068,5.21888,5.21888,12000000.0
2008-09-05 02:08:00,5.21866,5.21942,5.21852,5.21899,12000000.0
2008-09-05 02:09:00,5.21991,5.21991,5.21851,5.21905,11000000.0
2008-09-05 02:10:00,5.21936,5.22039,5.21854,5.22039,10000000.0
2008-09-05 02:11:00,5.21885,5.22,5.21772,5.21835,16000000.0
2008-09-05 02:12:00,5.21799,5.21865,5.21711,5.21816,17000000.0
2008-09-05 02:13:00,5.21761,5.21781,5.21631,5.21653,9000000.0
2008-09-05 02:14:00,5.21658,5.21713,5.21541,5.21688,16000000.0
2008-09-05 02:15:00,5.21725,5.21788,5.2163,5.21706,15000000.0
2008-09-05 02:16:00,5.21747,5.21884,5.21655,5.2179,16000000.0
2008-09-05 02:17:00,5.21892,5.22061,5.21853,5.21957,14000000.0
2008-09-05 02:18:00,5.22082,5.22129,5.21979,5.21981,16000000.0
2008-09-05 02:19:00,5.21876,5.21899,5.21602,5.21602,11000000.0
2008-09-05 02:20:00,5.21582,5.21725,5.2149,5.2149,10000000.0
2008-09-05 02:21:00,5.21577,5.21622,5.21449,5.21565,18000000.0
2008-09-05 02:22:00,5.21688,5.21809,5.21635,5.21745,15000000.0
2008-09-05 02:23:00,5.21871,5.2191,5.21789,5.21795,16000000.0
2008-09-05 02:24:00,5.21767,5.21918,5.21746,5.21874,12000000.0
2008-09-05 02:25:00,5.2198,5.22151,5.21911,5.22034,18000000.0
2008-09-05 02:26:00,5.22037,5.22071,5.21964,5.22057,8000000.0
2008-09-05 02:27:00,5.22043,5.22059,5.21867,5.22024,12000000.0
2008-09-05 02:28:00,5.21979,5.22074,5.21902,5.22074,15000000.0
2008-09-05 02:29:00,5.22004,5.22051,5.21924,5.21996,15000000.0
2008-09-05 02:30:00,5.22009,5.22089,5.21971,5.22022,19000000.0
2008-09-05 02:31:00,5.2215,5.2216,5.22011,5.22096,13000000.0
2008-09-05 02:32:00,5.22141,5.22171,5.22027,5.2209,17000000.0
2008-09-05 02:33:00,5.22167,5.22199,5.22073,5.22125,10000000.0
2008-09-05 02:34:00,5.22129,5.22129,5.22044,5.22067,11000000.0
2008-09-05 02:35:00,5.22103,5.22133,5.21999,5.22072,14000000.0
2008-09-05 02:36:00,5.22075,5.22075,5.21772,5.21775,13000000.0
2008-09-05 02:37:00,5.21861,5.2191,5.21803,5.21809,9000000.0
2008-09-05 02:38:00,5.21794,5.21879,5.21783,5.2183,12000000.0
2008-09-05 02:39:00,5.21975,5.21975,5.21822,5.21874,11000000.0
2008-09-05 02:40:00,5.21903,5.2194,5.21807,5.21874,19000000.0
2008-09-05 02:41:00,5.2184,5.21902,5.21762,5.21762,12000000.0
2008-09-05 02:42:00,5.21869,5.2192,5.21756,5.21857,11000000.0
2008-09-05 02:43:00,5.21929,5.21967,5.2181,5.21871,12000000.0
2008-09-05 02:44:00,5.21807,5.21939,5.21796,5.21862,9000000.0
2008-09-05 02:45:00,5.21883,5.21909,5.21807,5.21813,13000000.0
2008-09-05 02:46:00,5.21782,5.21861,5.21713,5.21713,11000000.0
2008-09-05 02:47:00,5.21697,5.21767,5.21628,5.21657,10000000.0
2008-09-05 02:48:00,5.21604,5.21678,5.21572,5.21632,11000000.0
2008-09-05 02:49:00,5.2152,5.21641,5.2152,5.2155,10000000.0
2008-09-05 02:50:00,5.21606,5.21606,5.21354,5.21354,17000000.0
2008-09-05 02:51:00,5.21412,5.21491,5.21351,5.21351,15000000.0
2008-09-05 02:52:00,5.21452,5.21477,5.21363,5.21411,13000000.0
2008-09-05 02:53:00,5.21477,5.21579,5.21373,5.21562,12000000.0
2008-09-05 02:54:00,5.21642,5.21696,5.21492,5.21606,13000000.0
2008-09-05 02:55:00,5.21641,5.21684,5.21517,5.21638,13000000.0
2008-09-05 02:56:00,5.21775,5.2182,5.21607,5.21663,13000000.0
2008-09-05 02:57:00,5.21772,5.21846,5.21752,5.21808,10000000.0
2008-09-05 02:58:00,5.21908,5.21914,5.21752,5.2185,15000000.0
2008-09-05 02:59:00,5.21773,5.21951,5.21773,5.21944,12000000.0
2008-09-05 03:00:00,5.21871,5.21921,5.21812,5.21859,17000000.0
2008-09-05 03:01:00,5.21855,5.21916,5.21815,5.21839,9000000.0
2008-09-05 03:02:00,5.21896,5.21951,5.21787,5.21897,15000000.0
2008-09-05 03:03:00,5.21899,5.21992,5.21817,5.21954,14000000.0
2008-09-05 03:04:00,5.21843,5.22045,5.21843,5.21938,11000000.0
2008-09-05 03:05:00,5.2194,5.22026,5.21836,5.21998,12000000.0
2008-09-05 03:06:00,5.21984,5.22004,5.21882,5.21925,12000000.0
2008-09-05 03:07:00,5.21931,5.22099,5.21931,5.22034,18000000.0
2008-09-05 03:08:00,5.22109,5.22358,5.22104,5.22306,9000000.0
2008-09-05 03:09:00,5.22288,5.22451,5.22288,5.22376,9000000.0
2008-09-05 03:10:00,5.22369,5.22407,5.22287,5.22287,11000000.0
2008-09-05 03:11:00,5.22335,5.22348,5.22146,5.22238,16000000.0
2008-09-05 03:12:00,5.22252,5.22286,5.22081,5.22105,8000000.0
2008-09-05 03:13:00,5.22077,5.22213,5.21912,5.2197,12000000.0
2008-09-05 03:14:00,5.22004,5.22091,5.21745,5.21765,16000000.0
2008-09-05 03:15:00,5.21914,5.21991,5.21864,5.21968,10000000.0
2008-09-05 03:16:00,5.21962,5.22099,5.21962,5.22081,16000000.0
2008-09-05 03:17:00,5.22158,5.22308,5.22108,5.22212,16000000.0
2008-09-05 03:18:00,5.22243,5.22446,5.22222,5.22393,9000000.0
2008-09-05 03:19:00,5.22322,5.224,5.22258,5.22338,10000000.0
2008-09-05 03:20:00,5.22329,5.22437,5.22244,5.22381,20000000.0
2008-09-05 03:21:00,5.22254,5.22254,5.21997,5.22092,18000000.0
2008-09-05 03:22:00,5.22087,5.22221,5.22065,5.22206,15000000.0
2008-09-05 03:23:00,5.22179,5.22239,5.21932,5.22,15000000.0
2008-09-05 03:24:00,5.22192,5.22318,5.22034,5.22271,12000000.0
2008-09-05 03:25:00,5.22309,5.22437,5.22186,5.22327,15000000.0
2008-09-05 03:26:00,5.22444,5.22444,5.22255,5.2227,19000000.0
2008-09-05 03:27:00,5.22369,5.2246,5.22352,5.22402,8000000.0
2008-09-05 03:28:00,5.22338,5.22393,5.2211,5.22149,13000000.0
2008-09-05 03:29:00,5.21996,5.22079,5.21915,5.21979,9000000.0
2008-09-05 03:30:00,5.21874,5.21967,5.2161,5.2161,17000000.0
2008-09-05 03:31:00,5.21601,5.21735,5.21557,5.2168,7000000.0
2008-09-05 03:32:00,5.2164,5.2174,5.21559,5.21625,15000000.0
2008-09-05 03:33:00,5.21529,5.216,5.21388,5.21388,14000000.0
2008-09-05 03:34:00,5.21463,5.21552,5.21314,5.21446,13000000.0
2008-09-05 03:35:00,5.21475,5.21517,5.21388,5.21437,9000000.0
2008-09-05 03:36:00,5.21471,5.21705,5.21418,5.2155,13000000.0
2008-09-05 03:37:00,5.21576,5.21646,5.21413,5.21607,13000000.0
2008-09-05 03:38:00,5.21461,5.21545,5.21258,5.21277,14000000.0
2008-09-05 03:39:00,5.21255,5.21529,5.21255,5.21439,11000000.0
2008-09-05 03:40:00,5.21521,5.21709,5.2143,5.2145,12000000.0
2008-09-05 03:41:00,5.21389,5.21456,5.21237,5.21237,19000000.0
2008-09-05 03:42:00,5.21205,5.21281,5.21119,5.21152,10000000.0
2008-09-05 03:43:00,5.21139,5.21248,5.21075,5.21075,12000000.0
2008-09-05 03:44:00,5.21262,5.21679,5.21188,5.21679,12000000.0
2008-09-05 03:45:00,5.218,5.21933,5.21575,5.21744,14000000.0
2008-09-05 03:46:00,5.21789,5.21884,5.2166,5.2166,13000000.0
2008-09-05 03:47:00,5.21677,5.2169,5.21546,5.21549,9000000.0
2008-09-05 03:48:00,5.21604,5.2163,5.21441,5.21503,8000000.0
2008-09-05 03:49:00,5.21501,5.21567,5.21364,5.21453,19000000.0
2008-09-05 03:50:00,5.21523,5.21556,5.21353,5.21481,12000000.0
2008-09-05 03:51:00,5.2141,5.21538,5.21352,5.21458,15000000.0
2008-09-05 03:52:00,5.21419,5.21467,5.21347,5.21456,11000000.0
2008-09-05 03:53:00,5.21328,5.21437,5.21182,5.21372,12000000.0
2008-09-05 03:54:00,5.2119,5.21436,5.21029,5.21029,12000000.0
2008-09-05 03:55:00,5.21164,5.21489,5.21164,5.2124,12000000.0
2008-09-05 03:56:00,5.21285,5.21428,5.21126,5.21376,14000000.0
2008-09-05 03:57:00,5.21167,5.21478,5.21135,5.21247,15000000.0
2008-09-05 03:58:00,5.21378,5.21475,5.21083,5.21083,12000000.0
2008-09-05 03:59:00,5.21175,5.21373,5.21102,5.21183,17000000.0
2008-09-05 04:00:00,5.21136,5.21279,5.21125,5.21146,14000000.0
2008-09-05 04:01:00,5.21222,5.21266,5.21138,5.21204,13000000.0
2008-09-05 04:02:00,5.21211,5.21377,5.21147,5.21201,16000000.0
2008-09-05 04:03:00,5.21331,5.21514,5.21331,5.21405,14000000.0
2008-09-05 04:04:00,5.21371,5.21501,5.21286,5.21357,19000000.0
2008-09-05 04:05:00,5.21317,5.21427,5.21201,5.21211,12000000.0
2008-09-05 04:06:00,5.21127,5.21228,5.21055,5.21181,18000000.0
2008-09-05 04:07:00,5.21208,5.21208,5.2102,5.21021,16000000.0
2008-09-05 04:08:00,5.21101,5.21201,5.21027,5.21126,8000000.0
2008-09-05 04:09:00,5.21243,5.21243,5.21104,5.21192,13000000.0
2008-09-05 04:10:00,5.2119,5.21322,5.21158,5.21253,14000000.0
2008-09-05 04:11:00,5.21235,5.21412,5.21207,5.21238,18000000.0
2008-09-05 04:12:00,5.21285,5.21467,5.21253,5.21453,10000000.0
2008-09-05 04:13:00,5.21311,5.21477,5.21259,5.21284,14000000.0
2008-09-05 04:14:00,5.21274,5.21279,5.21166,5.21223,20000000.0
2008-09-05 04:15:00,5.21245,5.21393,5.21183,5.21279,14000000.0
2008-09-05 04:16:00,5.21229,5.21349,5.21115,5.21285,15000000.0
2008-09-05 04:17:00,5.21335,5.21367,5.21176,5.21363,22000000.0
2008-09-05 04:18:00,5.21422,5.21422,5.21269,5.21402,17000000.0
2008-09-05 04:19:00,5.21322,5.21442,5.21302,5.21442,12000000.0
2008-09-05 04:20:00,5.21304,5.21408,5.21238,5.21263,17000000.0
2008-09-05 04:21:00,5.213,5.21336,5.21207,5.21299,13000000.0
2008-09-05 04:22:00,5.21235,5.21345,5.21174,5.21263,14000000.0
2008-09-05 04:23:00,5.21241,5.21241,5.21152,5.21195,9000000.0
2008-09-05 04:24:00,5.21138,5.21217,5.21137,5.21205,9000000.0
2008-09-05 04:25:00,5.21068,5.21255,5.21068,5.21175,13000000.0
2008-09-05 04:26:00,5.2115,5.21243,5.21107,5.2112,12000000.0
2008-09-05 04:27:00,5.21192,5.21283,5.21147,5.21238,16000000.0
2008-09-05 04:28:00,5.21302,5.21358,5.21193,5.21358,11000000.0
2008-09-05 04:29:00,5.21267,5.2132,5.21169,5.21243,20000000.0
2008-09-05 04:30:00,5.21151,5.21192,5.21048,5.21066,16000000.0
2008-09-05 04:31:00,5.21166,5.21181,5.2107,5.21085,12000000.0
2008-09-05 04:32:00,5.2111,5.21155,5.20985,5.20985,11000000.0
2008-09-05 04:33:00,5.21074,5.211,5.2098,5.21057,14000000.0
2008-09-05 04:34:00,5.21004,5.21083,5.20867,5.20867,11000000.0
2008-09-05 04:35:00,5.2092,5.21106,5.20907,5.2095,14000000.0
2008-09-05 04:36:00,5.21078,5.21222,5.21064,5.21069,11000000.0
2008-09-05 04:37:00,5.21327,5.21406,5.21232,5.21267,15000000.0
2008-09-05 04:38:00,5.21431,5.21483,5.21393,5.2146,7000000.0
2008-09-05 04:39:00,5.21455,5.21491,5.21364,5.21426,19000000.0
2008-09-05 04:40:00,5.21431,5.21431,5.21264,5.21315,14000000.0
2008-09-05 04:41:00,5.21302,5.21326,5.21182,5.21244,12000000.0
2008-09-05 04:42:00,5.21386,5.21492,5.21309,5.21346,11000000.0
2008-09-05 04:43:00,5.2141,5.21422,5.21282,5.21339,15000000.0
2008-09-05 04:44:00,5.21428,5.21507,5.21334,5.21404,13000000.0
2008-09-05 04:45:00,5.21353,5.21499,5.21296,5.21435,19000000.0
2008-09-05 04:46:00,5.21344,5.21551,5.21327,5.2144,14000000.0
2008-09-05 04:47:00,5.21448,5.21575,5.21428,5.21555,7000000.0
2008-09-05 04:48:00,5.21575,5.21579,5.21397,5.21406,14000000.0
2008-09-05 04:49:00,5.21516,5.21705,5.21491,5.21583,12000000.0
2008-09-05 04:50:00,5.21739,5.21739,5.21575,5.21575,9000000.0
2008-09-05 04:51:00,5.21678,5.21729,5.21561,5.21681,16000000.0
2008-09-05 04:52:00,5.21724,5.21758,5.2162,5.21758,14000000.0
2008-09-05 04:53:00,5.21661,5.21764,5.21568,5.21592,12000000.0
2008-09-05 04:54:00,5.21689,5.217,5.21517,5.2155,9000000.0
2008-09-05 04:55:00,5.21558,5.21672,5.21486,5.21599,19000000.0
2008-09-05 04:56:00,5.21643,5.21695,5.21608,5.21608,17000000.0
2008-09-05 04:57:00,5.21632,5.21718,5.21574,5.21644,15000000.0
2008-09-05 04:58:00,5.21671,5.2172,5.21584,5.2164,7000000.0
2008-09-05 04:59:00,5.21678,5.21804,5.21646,5.21796,10000000.0
2008-09-05 05:00:00,5.21747,5.21847,5.21622,5.21796,19000000.0
2008-09-05 05:01:00,5.21793,5.21868,5.21687,5.2177,8000000.0
2008-09-05 05:02:00,5.21854,5.21916,5.21833,5.21862,8000000.0
2008-09-05 05:03:00,5.21761,5.21862,5.21761,5.21803,13000000.0
2008-09-05 05:04:00,5.21785,5.21785,5.21311,5.21311,16000000.0
2008-09-05 05:05:00,5.2176,5.21847,5.21694,5.21804,17000000.0
2008-09-05 05:06:00,5.21784,5.21873,5.2171,5.2177,15000000.0
2008-09-05 05:07:00,5.21748,5.2179,5.21642,5.21642,9000000.0
2008-09-05 05:08:00,5.21772,5.21819,5.21647,5.21726,14000000.0
2008-09-05 05:09:00,5.21653,5.21734,5.21538,5.21538,15000000.0
2008-09-05 05:10:00,5.216,5.21606,5.21407,5.21439,13000000.0
2008-09-05 05:11:00,5.21475,5.21502,5.21389,5.21482,13000000.0
2008-09-05 05:12:00,5.21514,5.21701,5.21416,5.21563,15000000.0
2008-09-05 05:13:00,5.21563,5.21683,5.215,5.21511,14000000.0
2008-09-05 05:14:00,5.21617,5.21628,5.21415,5.21428,13000000.0
2008-09-05 05:15:00,5.21536,5.21627,5.21477,5.21521,15000000.0
2008-09-05 05:16:00,5.21464,5.21548,5.21381,5.2144,12000000.0
2008-09-05 05:17:00,5.2141,5.21455,5.21253,5.21389,13000000.0
2008-09-05 05:18:00,5.21368,5.2151,5.21255,5.21411,14000000.0
2008-09-05 05:19:00,5.2143,5.21485,5.21363,5.21407,9000000.0
2008-09-05 05:20:00,5.21286,5.2144,5.21286,5.21407,12000000.0
2008-09-05 05:21:00,5.21347,5.21505,5.21341,5.2149,9000000.0
2008-09-05 05:22:00,5.21471,5.21571,5.21452,5.2148,13000000.0
2008-09-05 05:23:00,5.21466,5.21466,5.21356,5.21356,9000000.0
2008-09-05 05:24:00,5.21474,5.21549,5.21446,5.21549,13000000.0
2008-09-05 05:25:00,5.21524,5.21524,5.21419,5.21419,10000000.0
2008-09-05 05:26:00,5.21386,5.21501,5.21371,5.21392,11000000.0
2008-09-05 05:27:00,5.2147,5.21616,5.21385,5.21385,20000000.0
2008-09-05 05:28:00,5.21412,5.21545,5.21412,5.21523,11000000.0
2008-09-05 05:29:00,5.21544,5.21569,5.21383,5.21396,8000000.0
2008-09-05 05:30:00,5.21568,5.21568,5.21359,5.21436,13000000.0
2008-09-05 05:31:00,5.21442,5.2152,5.21337,5.21486,12000000.0
2008-09-05 05:32:00,5.21453,5.21574,5.21432,5.21503,14000000.0
2008-09-05 05:33:00,5.21589,5.21622,5.21392,5.21622,10000000.0
2008-09-05 05:34:00,5.21473,5.21558,5.21434,5.21489,14000000.0
2008-09-05 05:35:00,5.21487,5.21633,5.21439,5.21542,16000000.0
2008-09-05 05:36:00,5.21545,5.21578,5.21461,5.21489,11000000.0
2008-09-05 05:37:00,5.21632,5.21669,5.21535,5.21618,14000000.0
2008-09-05 05:38:00,5.21548,5.21663,5.21541,5.21585,12000000.0
2008-09-05 05:39:00,5.21561,5.21639,5.21472,5.21496,16000000.0
2008-09-05 05:40:00,5.2159,5.21595,5.21469,5.21563,15000000.0
2008-09-05 05:41:00,5.21636,5.21653,5.21528,5.21609,11000000.0
2008-09-05 05:42:00,5.21544,5.21671,5.21497,5.21614,20000000.0
2008-09-05 05:43:00,5.21684,5.21697,5.21548,5.21623,13000000.0
2008-09-05 05:44:00,5.21614,5.21644,5.21546,5.21611,10000000.0
2008-09-05 05:45:00,5.21655,5.21663,5.21555,5.21555,9000000.0
2008-09-05 05:46:00,5.21618,5.21618,5.21461,5.21553,24000000.0
2008-09-05 05:47:00,5.21418,5.21528,5.21407,5.21471,16000000.0
2008-09-05 05:48:00,5.21475,5.21475,5.21254,5.21318,8000000.0
2008-09-05 05:49:00,5.21428,5.21428,5.21281,5.21372,7000000.0
2008-09-05 05:50:00,5.21378,5.21424,5.21269,5.2138,11000000.0
2008-09-05 05:51:00,5.21419,5.21452,5.21289,5.21399,18000000.0
2008-09-05 05:52:00,5.21357,5.21455,5.21322,5.21455,9000000.0
2008-09-05 05:53:00,5.21431,5.21502,5.21389,5.21443,15000000.0
2008-09-05 05:54:00,5.214,5.21497,5.21352,5.2148,14000000.0
2008-09-05 05:55:00,5.21389,5.21464,5.21333,5.21417,15000000.0
2008-09-05 05:56:00,5.21501,5.21501,5.21329,5.21452,23000000.0
2008-09-05 05:57:00,5.21418,5.21528,5.21381,5.21414,17000000.0
2008-09-05 05:58:00,5.21446,5.21473,5.21396,5.21468,11000000.0
2008-09-05 05:59:00,5.21547,5.21556,5.21389,5.21389,13000000.0
2008-09-05 06:00:00,5.21499,5.21511,5.21478,5.21502,18000000.0
2008-09-05 06:01:00,5.21365,5.21533,5.21365,5.21477,9000000.0
2008-09-05 06:02:00,5.2142,5.21576,5.21402,5.21421,16000000.0
2008-09-05 06:03:00,5.21503,5.21647,5.21484,5.21552,12000000.0
2008-09-05 06:04:00,5.21571,5.21586,5.21506,5.21572,17000000.0
2008-09-05 06:05:00,5.21504,5.21623,5.21504,5.21554,11000000.0
2008-09-05 06:06:00,5.21561,5.21586,5.21522,5.21568,14000000.0
2008-09-05 06:07:00,5.21602,5.21608,5.21509,5.21571,13000000.0
2008-09-05 06:08:00,5.21675,5.21675,5.21533,5.21603,13000000.0
2008-09-05 06:09:00,5.21616,5.21641,5.21559,5.21588,11000000.0
2008-09-05 06:10:00,5.21621,5.21665,5.21584,5.21584,8000000.0
2008-09-05 06:11:00,5.21653,5.21887,5.21653,5.21764,17000000.0
2008-09-05 06:12:00,5.21693,5.21844,5.21682,5.21782,13000000.0
2008-09-05 06:13:00,5.21687,5.21802,5.21647,5.21784,13000000.0
2008-09-05 06:14:00,5.21823,5.21903,5.21785,5.21829,11000000.0
2008-09-05 06:15:00,5.21914,5.22064,5.21846,5.2205,16000000.0
2008-09-05 06:16:00,5.21975,5.22018,5.2188,5.21903,13000000.0
2008-09-05 06:17:00,5.21842,5.2198,5.21842,5.21901,18000000.0
2008-09-05 06:18:00,5.21942,5.21946,5.21839,5.21902,11000000.0
2008-09-05 06:19:00,5.21984,5.22004,5.21795,5.21795,7000000.0
2008-09-05 06:20:00,5.21884,5.2191,5.21694,5.21824,17000000.0
2008-09-05 06:21:00,5.21829,5.21891,5.21772,5.21811,13000000.0
2008-09-05 06:22:00,5.21796,5.21876,5.21669,5.21728,19000000.0
2008-09-05 06:23:00,5.21631,5.21746,5.21631,5.21663,19000000.0
2008-09-05 06:24:00,5.21715,5.21715,5.21346,5.21507,20000000.0
2008-09-05 06:25:00,5.21347,5.21408,5.21307,5.21329,8000000.0
2008-09-05 06:26:00,5.21446,5.21663,5.21446,5.21526,19000000.0
2008-09-05 06:27:00,5.21673,5.2168,5.21511,5.2168,12000000.0
2008-09-05 06:28:00,5.21688,5.21688,5.21563,5.21563,10000000.0
2008-09-05 06:29:00,5.21682,5.21706,5.21555,5.21665,10000000.0
2008-09-05 06:30:00,5.21608,5.21816,5.21576,5.21729,12000000.0
2008-09-05 06:31:00,5.21799,5.21865,5.21604,5.21604,15000000.0
2008-09-05 06:32:00,5.21704,5.21845,5.21668,5.21845,11000000.0
2008-09-05 06:33:00,5.21781,5.21835,5.21714,5.21768,13000000.0
2008-09-05 06:34:00,5.21805,5.21914,5.2177,5.21902,7000000.0
2008-09-05 06:35:00,5.21875,5.22026,5.21855,5.2201,11000000.0
2008-09-05 06:36:00,5.22015,5.22015,5.21932,5.21939,7000000.0
2008-09-05 06:37:00,5.21988,5.22133,5.21949,5.22077,9000000.0
2008-09-05 06:38:00,5.21957,5.22126,5.21947,5.22101,11000000.0
2008-09-05 06:39:00,5.22007,5.22075,5.21935,5.22017,14000000.0
2008-09-05 06:40:00,5.21929,5.21964,5.21755,5.21776,12000000.0
2008-09-05 06:41:00,5.21788,5.21873,5.21712,5.21791,17000000.0
2008-09-05 06:42:00,5.21754,5.21876,5.21715,5.21876,13000000.0
2008-09-05 06:43:00,5.21806,5.21966,5.21771,5.21771,11000000.0
2008-09-05 06:44:00,5.21815,5.21913,5.21737,5.21856,15000000.0
2008-09-05 06:45:00,5.21906,5.2192,5.21843,5.21865,10000000.0
2008-09-05 06:46:00,5.21895,5.21934,5.21837,5.21892,14000000.0
2008-09-05 06:47:00,5.21852,5.21905,5.21822,5.21881,10000000.0
2008-09-05 06:48:00,5.21864,5.21946,5.21804,5.21816,13000000.0
2008-09-05 06:49:00,5.21847,5.21979,5.21807,5.21914,15000000.0
2008-09-05 06:50:00,5.21815,5.21986,5.21815,5.21869,16000000.0
2008-09-05 06:51:00,5.21891,5.21991,5.2181,5.21945,14000000.0
2008-09-05 06:52:00,5.22,5.22,5.21796,5.21796,10000000.0
2008-09-05 06:53:00,5.21818,5.21926,5.21788,5.21888,12000000.0
2008-09-05 06:54:00,5.21778,5.21895,5.21771,5.21827,14000000.0
2008-09-05 06:55:00,5.21793,5.21933,5.21737,5.21859,18000000.0
2008-09-05 06:56:00,5.21887,5.21914,5.21776,5.21826,19000000.0
2008-09-05 06:57:00,5.21871,5.21872,5.2179,5.21834,8000000.0
2008-09-05 06:58:00,5.21813,5.21872,5.21808,5.21829,10000000.0
2008-09-05 06:59:00,5.21855,5.21897,5.21713,5.21781,17000000.0
2008-09-05 07:00:00,5.21755,5.21821,5.21702,5.21802,11000000.0
2008-09-05 07:01:00,5.21885,5.21885,5.21693,5.21759,11000000.0
2008-09-05 07:02:00,5.21825,5.21925,5.2158,5.21722,13000000.0
2008-09-05 07:03:00,5.21619,5.21711,5.21455,5.21455,12000000.0
2008-09-05 07:04:00,5.21391,5.21452,5.21243,5.21243,18000000.0
2008-09-05 07:05:00,5.21155,5.21338,5.2107,5.21111,12000000.0
2008-09-05 07:06:00,5.2104,5.2118,5.21024,5.21082,15000000.0
2008-09-05 07:07:00,5.21017,5.21058,5.20923,5.20937,11000000.0
2008-09-05 07:08:00,5.20918,5.20952,5.20787,5.20917,9000000.0
2008-09-05 07:09:00,5.20908,5.21039,5.20823,5.20937,15000000.0
2008-09-05 07:10:00,5.2094,5.20979,5.20717,5.20717,19000000.0
2008-09-05 07:11:00,5.20823,5.20849,5.20627,5.20627,9000000.0
2008-09-05 07:12:00,5.20707,5.20807,5.20543,5.20543,12000000.0
2008-09-05 07:13:00,5.20632,5.20632,5.20267,5.20267,19000000.0
2008-09-05 07:14:00,5.20297,5.20502,5.20277,5.20459,8000000.0
2008-09-05 07:15:00,5.20427,5.20595,5.20427,5.20468,16000000.0
2008-09-05 07:16:00,5.2043,5.20534,5.20335,5.20428,18000000.0
2008-09-05 07:17:00,5.20504,5.20525,5.2021,5.2021,22000000.0
2008-09-05 07:18:00,5.2011,5.20192,5.20016,5.20072,16000000.0
2008-09-05 07:19:00,5.20239,5.20298,5.20073,5.2021,17000000.0
2008-09-05 07:20:00,5.20277,5.20429,5.20235,5.20305,14000000.0
2008-09-05 07:21:00,5.20484,5.20702,5.20297,5.2062,16000000.0
2008-09-05 07:22:00,5.20534,5.20622,5.2044,5.2044,14000000.0
2008-09-05 07:23:00,5.20546,5.20634,5.20438,5.20617,17000000.0
2008-09-05 07:24:00,5.20517,5.20538,5.20345,5.20459,9000000.0
2008-09-05 07:25:00,5.20451,5.20547,5.20385,5.20453,13000000.0
2008-09-05 07:26:00,5.20475,5.2059,5.20364,5.20416,13000000.0
2008-09-05 07:27:00,5.20452,5.20709,5.20452,5.20661,7000000.0
2008-09-05 07:28:00,5.20678,5.20757,5.20633,5.20649,18000000.0
2008-09-05 07:29:00,5.20704,5.20704,5.20472,5.20536,8000000.0
2008-09-05 07:30:00,5.20634,5.20634,5.20409,5.20586,16000000.0
2008-09-05 07:31:00,5.20606,5.20606,5.20453,5.20512,15000000.0
2008-09-05 07:32:00,5.20573,5.20697,5.20464,5.20697,13000000.0
2008-09-05 07:33:00,5.20636,5.20756,5.20599,5.20722,8000000.0
2008-09-05 07:34:00,5.20771,5.20816,5.20704,5.20756,11000000.0
2008-09-05 07:35:00,5.20865,5.20877,5.20649,5.20662,16000000.0
2008-09-05 07:36:00,5.20738,5.20896,5.20738,5.20888,11000000.0
2008-09-05 07:37:00,5.20785,5.20933,5.20785,5.20931,17000000.0
2008-09-05 07:38:00,5.20806,5.20881,5.20731,5.2078,9000000.0
2008-09-05 07:39:00,5.20745,5.2076,5.20565,5.206,12000000.0
2008-09-05 07:40:00,5.20679,5.20679,5.20514,5.20538,14000000.0
2008-09-05 07:41:00,5.20502,5.20539,5.20365,5.20478,14000000.0
2008-09-05 07:42:00,5.20324,5.20492,5.20324,5.20381,8000000.0
2008-09-05 07:43:00,5.20536,5.20609,5.20403,5.20538,15000000.0
2008-09-05 07:44:00,5.20567,5.20621,5.20521,5.20621,13000000.0
2008-09-05 07:45:00,5.20551,5.20679,5.20546,5.20654,19000000.0
2008-09-05 07:46:00,5.20682,5.20706,5.20515,5.20515,11000000.0
2008-09-05 07:47:00,5.20402,5.20603,5.20266,5.20314,16000000.0
2008-09-05 07:48:00,5.20258,5.20637,5.20229,5.20502,9000000.0
2008-09-05 07:49:00,5.20276,5.20521,5.20276,5.20521,11000000.0
2008-09-05 07:50:00,5.20456,5.20539,5.20417,5.20509,11000000.0
2008-09-05 07:51:00,5.20533,5.20641,5.20495,5.20582,13000000.0
2008-09-05 07:52:00,5.20643,5.20643,5.20428,5.20428,14000000.0
2008-09-05 07:53:00,5.20131,5.20411,5.19608,5.20411,10000000.0
2008-09-05 07:54:00,5.20589,5.20589,5.20436,5.20518,17000000.0
2008-09-05 07:55:00,5.20436,5.20617,5.20436,5.20582,10000000.0
2008-09-05 07:56:00,5.20695,5.20763,5.20581,5.20664,11000000.0
2008-09-05 07:57:00,5.20631,5.2076,5.20616,5.20746,11000000.0
2008-09-05 07:58:00,5.20771,5.20841,5.2062,5.20681,24000000.0
2008-09-05 07:59:00,5.2056,5.20844,5.2056,5.20832,11000000.0
2008-09-05 08:00:00,5.21094,5.21244,5.20909,5.21186,14000000.0
2008-09-05 08:01:00,5.21022,5.21215,5.20657,5.2099,15000000.0
2008-09-05 08:02:00,5.20751,5.2103,5.20679,5.20812,16000000.0
2008-09-05 08:03:00,5.20757,5.20872,5.20715,5.2085,10000000.0
2008-09-05 08:04:00,5.20711,5.20798,5.20523,5.20667,13000000.0
2008-09-05 08:05:00,5.20591,5.20677,5.20492,5.20595,18000000.0
2008-09-05 08:06:00,5.20557,5.20625,5.20389,5.20468,14000000.0
2008-09-05 08:07:00,5.20458,5.20673,5.20458,5.20589,11000000.0
2008-09-05 08:08:00,5.20598,5.20639,5.20475,5.20481,19000000.0
2008-09-05 08:09:00,5.20498,5.20545,5.20414,5.20416,9000000.0
2008-09-05 08:10:00,5.20382,5.20563,5.20382,5.20418,8000000.0
2008-09-05 08:11:00,5.2039,5.20409,5.20199,5.2024,16000000.0
2008-09-05 08:12:00,5.20388,5.20434,5.20259,5.20356,16000000.0
2008-09-05 08:13:00,5.2037,5.20428,5.20264,5.20325,15000000.0
2008-09-05 08:14:00,5.2046,5.2046,5.2023,5.20339,15000000.0
2008-09-05 08:15:00,5.20279,5.20385,5.20209,5.20294,14000000.0
2008-09-05 08:16:00,5.20346,5.20596,5.20346,5.20463,14000000.0
2008-09-05 08:17:00,5.20425,5.20785,5.20425,5.20654,15000000.0
2008-09-05 08:18:00,5.20734,5.20834,5.20657,5.20667,11000000.0
2008-09-05 08:19:00,5.2077,5.20831,5.20669,5.20746,16000000.0
2008-09-05 08:20:00,5.20783,5.20883,5.20685,5.20722,17000000.0
2008-09-05 08:21:00,5.20717,5.20879,5.20717,5.20736,15000000.0
2008-09-05 08:22:00,5.20996,5.21106,5.20871,5.20933,8000000.0
2008-09-05 08:23:00,5.20975,5.21074,5.20833,5.20867,15000000.0
2008-09-05 08:24:00,5.20857,5.21059,5.20857,5.20995,8000000.0
2008-09-05 08:25:00,5.20963,5.21103,5.20943,5.21046,17000000.0
2008-09-05 08:26:00,5.21025,5.21104,5.20931,5.21042,14000000.0
2008-09-05 08:27:00,5.20999,5.21171,5.20891,5.20891,9000000.0
2008-09-05 08:28:00,5.20914,5.20975,5.20753,5.20762,11000000.0
2008-09-05 08:29:00,5.2075,5.20844,5.2058,5.20791,15000000.0
2008-09-05 08:30:00,5.20844,5.20881,5.20759,5.20873,10000000.0
2008-09-05 08:31:00,5.20775,5.20804,5.20473,5.20588,17000000.0
2008-09-05 08:32:00,5.20649,5.20649,5.20396,5.20522,20000000.0
2008-09-05 08:33:00,5.20544,5.20572,5.20213,5.20213,7000000.0
2008-09-05 08:34:00,5.20462,5.20664,5.20377,5.20664,8000000.0
2008-09-05 08:35:00,5.20722,5.20912,5.20564,5.20863,19000000.0
2008-09-05 08:36:00,5.20797,5.20896,5.20741,5.2078,14000000.0
2008-09-05 08:37:00,5.20908,5.20945,5.20779,5.20807,12000000.0
2008-09-05 08:38:00,5.20828,5.20907,5.20661,5.20739,13000000.0
2008-09-05 08:39:00,5.2073,5.21431,5.2073,5.21394,14000000.0
2008-09-05 08:40:00,5.21512,5.21923,5.21343,5.21825,12000000.0
2008-09-05 08:41:00,5.21631,5.21631,5.2144,5.21452,11000000.0
2008-09-05 08:42:00,5.21334,5.21422,5.21111,5.21294,18000000.0
2008-09-05 08:43:00,5.21157,5.21504,5.21157,5.21504,8000000.0
2008-09-05 08:44:00,5.21386,5.21422,5.21178,5.21178,12000000.0
2008-09-05 08:45:00,5.21237,5.21348,5.21115,5.21234,20000000.0
2008-09-05 08:46:00,5.21217,5.21304,5.21217,5.21266,10000000.0
2008-09-05 08:47:00,5.21265,5.21394,5.212,5.21305,13000000.0
2008-09-05 08:48:00,5.21402,5.21402,5.21049,5.21049,16000000.0
2008-09-05 08:49:00,5.21138,5.2137,5.21079,5.21236,9000000.0
2008-09-05 08:50:00,5.21162,5.21327,5.20949,5.21054,17000000.0
2008-09-05 08:51:00,5.21022,5.21022,5.20743,5.20743,8000000.0
2008-09-05 08:52:00,5.20736,5.20842,5.20606,5.20842,20000000.0
2008-09-05 08:53:00,5.2091,5.2091,5.2065,5.20823,16000000.0
2008-09-05 08:54:00,5.2084,5.2084,5.20665,5.2077,15000000.0
2008-09-05 08:55:00,5.20922,5.2106,5.20798,5.20861,12000000.0
2008-09-05 08:56:00,5.20996,5.21128,5.2087,5.20993,14000000.0
2008-09-05 08:57:00,5.20906,5.20906,5.20507,5.20507,14000000.0
2008-09-05 08:58:00,5.20657,5.20691,5.20317,5.20476,15000000.0
2008-09-05 08:59:00,5.20398,5.20659,5.20398,5.20653,15000000.0
2008-09-05 09:00:00,5.20715,5.2076,5.20469,5.20751,14000000.0
2008-09-05 09:01:00,5.2055,5.20809,5.2055,5.20753,14000000.0
2008-09-05 09:02:00,5.20697,5.20748,5.20465,5.2062,17000000.0
2008-09-05 09:03:00,5.20534,5.20694,5.20512,5.20592,16000000.0
2008-09-05 09:04:00,5.20515,5.20595,5.2043,5.20484,10000000.0
2008-09-05 09:05:00,5.20365,5.20534,5.20351,5.20383,14000000.0
2008-09-05 09:06:00,5.20378,5.20606,5.20378,5.20453,14000000.0
2008-09-05 09:07:00,5.20692,5.20708,5.20482,5.20568,9000000.0
2008-09-05 09:08:00,5.20752,5.20915,5.20596,5.208,17000000.0
2008-09-05 09:09:00,5.20809,5.20874,5.20735,5.20798,9000000.0
2008-09-05 09:10:00,5.20832,5.20892,5.20669,5.2081,12000000.0
2008-09-05 09:11:00,5.20739,5.20928,5.20739,5.20906,15000000.0
2008-09-05 09:12:00,5.20811,5.2085,5.2052,5.20571,14000000.0
2008-09-05 09:13:00,5.20642,5.20786,5.20474,5.20568,12000000.0
2008-09-05 09:14:00,5.20588,5.20783,5.20509,5.20705,13000000.0
2008-09-05 09:15:00,5.20702,5.20735,5.20564,5.20564,13000000.0
2008-09-05 09:16:00,5.20691,5.20691,5.20538,5.20586,10000000.0
2008-09-05 09:17:00,5.20522,5.20605,5.20426,5.20467,14000000.0
2008-09-05 09:18:00,5.20391,5.20614,5.20391,5.20606,16000000.0
2008-09-05 09:19:00,5.20514,5.20719,5.20514,5.20719,14000000.0
2008-09-05 09:20:00,5.20628,5.20811,5.20628,5.2079,11000000.0
2008-09-05 09:21:00,5.20879,5.21152,5.20824,5.21083,11000000.0
2008-09-05 09:22:00,5.2116,5.21331,5.21075,5.21331,18000000.0
2008-09-05 09:23:00,5.21327,5.21415,5.21121,5.21343,18000000.0
2008-09-05 09:24:00,5.21456,5.21539,5.21233,5.21277,18000000.0
2008-09-05 09:25:00,5.21319,5.2141,5.21221,5.21271,13000000.0
2008-09-05 09:26:00,5.21242,5.214,5.21241,5.21323,13000000.0
2008-09-05 09:27:00,5.21213,5.21336,5.21183,5.21273,11000000.0
2008-09-05 09:28:00,5.21294,5.21294,5.2111,5.21147,12000000.0
2008-09-05 09:29:00,5.21244,5.21369,5.21148,5.21269,16000000.0
2008-09-05 09:30:00,5.21268,5.21442,5.21259,5.21293,11000000.0
2008-09-05 09:31:00,5.21252,5.21267,5.21019,5.21107,13000000.0
2008-09-05 09:32:00,5.20946,5.21222,5.20946,5.21117,14000000.0
2008-09-05 09:33:00,5.21231,5.21317,5.21159,5.21301,16000000.0
2008-09-05 09:34:00,5.2134,5.21388,5.21143,5.21388,13000000.0
2008-09-05 09:35:00,5.21289,5.21305,5.21111,5.21252,9000000.0
2008-09-05 09:36:00,5.21209,5.21451,5.21209,5.21417,7000000.0
2008-09-05 09:37:00,5.21345,5.21423,5.21184,5.21403,14000000.0
2008-09-05 09:38:00,5.21328,5.21403,5.21214,5.21325,18000000.0
2008-09-05 09:39:00,5.2137,5.21445,5.21099,5.21301,15000000.0
2008-09-05 09:40:00,5.21296,5.21495,5.21265,5.21495,10000000.0
2008-09-05 09:41:00,5.21442,5.21548,5.21372,5.21507,14000000.0
2008-09-05 09:42:00,5.2142,5.2154,5.21176,5.21192,18000000.0
2008-09-05 09:43:00,5.21223,5.21392,5.21206,5.21392,9000000.0
2008-09-05 09:44:00,5.21359,5.21453,5.21241,5.21403,10000000.0
2008-09-05 09:45:00,5.21508,5.21508,5.21257,5.21334,10000000.0
2008-09-05 09:46:00,5.21399,5.21399,5.21116,5.21223,14000000.0
2008-09-05 09:47:00,5.21254,5.21349,5.21189,5.21337,11000000.0
2008-09-05 09:48:00,5.21144,5.21303,5.21133,5.21133,10000000.0
2008-09-05 09:49:00,5.21216,5.21355,5.21148,5.21258,13000000.0
2008-09-05 09:50:00,5.21198,5.21325,5.20973,5.21325,12000000.0
2008-09-05 09:51:00,5.21109,5.21286,5.21095,5.21168,18000000.0
2008-09-05 09:52:00,5.2114,5.21145,5.20883,5.2096,12000000.0
2008-09-05 09:53:00,5.20971,5.21168,5.20938,5.21168,18000000.0
2008-09-05 09:54:00,5.21178,5.21225,5.21044,5.21213,13000000.0
2008-09-05 09:55:00,5.21188,5.2134,5.21117,5.21117,14000000.0
2008-09-05 09:56:00,5.21223,5.21409,5.21177,5.21316,16000000.0
2008-09-05 09:57:00,5.21333,5.21363,5.21252,5.21306,17000000.0
2008-09-05 09:58:00,5.21381,5.2144,5.21197,5.21433,18000000.0
2008-09-05 09:59:00,5.21437,5.21444,5.21286,5.21305,7000000.0
2008-09-05 10:00:00,5.21398,5.21566,5.213,5.213,13000000.0
2008-09-05 10:01:00,5.21367,5.21521,5.21305,5.21305,15000000.0
2008-09-05 10:02:00,5.21393,5.21455,5.21305,5.2145,10000000.0
2008-09-05 10:03:00,5.21203,5.21412,5.21196,5.21286,15000000.0
2008-09-05 10:04:00,5.2128,5.2134,5.21172,5.21311,13000000.0
2008-09-05 10:05:00,5.21405,5.21405,5.21172,5.21401,16000000.0
2008-09-05 10:06:00,5.21411,5.21475,5.21247,5.2132,16000000.0
2008-09-05 10:07:00,5.21518,5.21607,5.21403,5.21599,24000000.0
2008-09-05 10:08:00,5.21532,5.21742,5.21485,5.21742,13000000.0
2008-09-05 10:09:00,5.21761,5.21983,5.2162,5.21983,17000000.0
2008-09-05 10:10:00,5.22005,5.2206,5.21869,5.21916,14000000.0
2008-09-05 10:11:00,5.21975,5.21975,5.21695,5.21764,14000000.0
2008-09-05 10:12:00,5.21734,5.21874,5.21704,5.21874,9000000.0
2008-09-05 10:13:00,5.21751,5.22043,5.21751,5.21917,13000000.0
2008-09-05 10:14:00,5.21992,5.22114,5.21851,5.22114,10000000.0
2008-09-05 10:15:00,5.22088,5.22145,5.21907,5.22063,19000000.0
2008-09-05 10:16:00,5.22114,5.22242,5.22019,5.22242,11000000.0
2008-09-05 10:17:00,5.22236,5.22236,5.21857,5.21857,13000000.0
2008-09-05 10:18:00,5.21952,5.22054,5.2183,5.21842,21000000.0
2008-09-05 10:19:00,5.21885,5.21959,5.21705,5.21831,12000000.0
2008-09-05 10:20:00,5.21788,5.21945,5.21788,5.21926,8000000.0
2008-09-05 10:21:00,5.21956,5.22039,5.21823,5.21886,17000000.0
2008-09-05 10:22:00,5.21991,5.2219,5.21882,5.2219,15000000.0
2008-09-05 10:23:00,5.2209,5.2256,5.2209,5.22554,11000000.0
2008-09-05 10:24:00,5.22436,5.22664,5.22387,5.22464,13000000.0
2008-09-05 10:25:00,5.22495,5.22507,5.22322,5.22354,14000000.0
2008-09-05 10:26:00,5.22417,5.22645,5.22341,5.22645,10000000.0
2008-09-05 10:27:00,5.22627,5.22627,5.22246,5.22274,9000000.0
2008-09-05 10:28:00,5.2208,5.22285,5.2208,5.22285,11000000.0
2008-09-05 10:29:00,5.22228,5.22463,5.22228,5.22366,19000000.0
2008-09-05 10:30:00,5.22377,5.22576,5.22372,5.2253,11000000.0
2008-09-05 10:31:00,5.22511,5.22719,5.22264,5.22606,15000000.0
2008-09-05 10:32:00,5.22521,5.23024,5.22397,5.23024,9000000.0
2008-09-05 10:33:00,5.23043,5.23132,5.22973,5.23111,16000000.0
2008-09-05 10:34:00,5.2322,5.23297,5.23032,5.23297,11000000.0
2008-09-05 10:35:00,5.23364,5.23385,5.23218,5.23328,9000000.0
2008-09-05 10:36:00,5.23139,5.23296,5.23139,5.2316,13000000.0
2008-09-05 10:37:00,5.23279,5.23341,5.23122,5.23306,14000000.0
2008-09-05 10:38:00,5.2333,5.23465,5.2326,5.23407,7000000.0
2008-09-05 10:39:00,5.23594,5.23623,5.23442,5.23556,12000000.0
2008-09-05 10:40:00,5.2345,5.23542,5.2328,5.23372,17000000.0
2008-09-05 10:41:00,5.23246,5.23276,5.23,5.23184,15000000.0
2008-09-05 10:42:00,5.23137,5.23368,5.23014,5.23084,13000000.0
2008-09-05 10:43:00,5.2308,5.23227,5.23043,5.23199,15000000.0
2008-09-05 10:44:00,5.23059,5.23075,5.22874,5.22929,11000000.0
2008-09-05 10:45:00,5.22967,5.22967,5.2273,5.22868,17000000.0
2008-09-05 10:46:00,5.22844,5.22937,5.22773,5.22867,9000000.0
2008-09-05 10:47:00,5.2281,5.22907,5.22748,5.22892,9000000.0
2008-09-05 10:48:00,5.2296,5.2296,5.22791,5.22899,11000000.0
2008-09-05 10:49:00,5.22849,5.2289,5.22769,5.22775,11000000.0
2008-09-05 10:50:00,5.22936,5.2313,5.22835,5.23006,16000000.0
2008-09-05 10:51:00,5.22997,5.23249,5.22874,5.22875,21000000.0
2008-09-05 10:52:00,5.22852,5.22947,5.22765,5.22947,8000000.0
2008-09-05 10:53:00,5.22801,5.22891,5.22619,5.2268,12000000.0
2008-09-05 10:54:00,5.22599,5.22837,5.22599,5.22747,16000000.0
2008-09-05 10:55:00,5.22698,5.22724,5.22534,5.22534,13000000.0
2008-09-05 10:56:00,5.2269,5.22811,5.22541,5.22811,16000000.0
2008-09-05 10:57:00,5.22756,5.22897,5.22697,5.22726,10000000.0
2008-09-05 10:58:00,5.22823,5.22845,5.22587,5.22614,12000000.0
2008-09-05 10:59:00,5.22692,5.22816,5.22659,5.22778,11000000.0
2008-09-05 11:00:00,5.22904,5.22904,5.22639,5.22646,13000000.0
2008-09-05 11:01:00,5.22827,5.22831,5.2259,5.22793,9000000.0
2008-09-05 11:02:00,5.22764,5.22792,5.22667,5.22698,8000000.0
2008-09-05 11:03:00,5.22793,5.22798,5.2272,5.22744,10000000.0
2008-09-05 11:04:00,5.22808,5.22879,5.22655,5.22802,12000000.0
2008-09-05 11:05:00,5.22788,5.22833,5.22682,5.22684,11000000.0
2008-09-05 11:06:00,5.22742,5.22822,5.22718,5.22792,8000000.0
2008-09-05 11:07:00,5.2289,5.22994,5.22786,5.22994,14000000.0
2008-09-05 11:08:00,5.22826,5.23064,5.22826,5.23018,18000000.0
2008-09-05 11:09:00,5.22866,5.2302,5.22866,5.23002,15000000.0
2008-09-05 11:10:00,5.22913,5.22979,5.22806,5.22829,12000000.0
2008-09-05 11:11:00,5.22805,5.22849,5.22669,5.2275,11000000.0
2008-09-05 11:12:00,5.22797,5.22821,5.2264,5.2264,8000000.0
2008-09-05 11:13:00,5.22762,5.22896,5.22742,5.22866,15000000.0
2008-09-05 11:14:00,5.22843,5.22961,5.22736,5.22736,13000000.0
2008-09-05 11:15:00,5.22931,5.23021,5.22763,5.23021,20000000.0
2008-09-05 11:16:00,5.22932,5.22937,5.22622,5.22657,15000000.0
2008-09-05 11:17:00,5.22681,5.22744,5.22544,5.22644,18000000.0
2008-09-05 11:18:00,5.22516,5.22832,5.22516,5.22666,20000000.0
2008-09-05 11:19:00,5.22818,5.22902,5.22652,5.22902,13000000.0
2008-09-05 11:20:00,5.22863,5.23108,5.22817,5.22965,20000000.0
2008-09-05 11:21:00,5.23127,5.23127,5.22957,5.2309,18000000.0
2008-09-05 11:22:00,5.23017,5.23048,5.22805,5.23048,18000000.0
2008-09-05 11:23:00,5.23078,5.23127,5.22936,5.22936,13000000.0
2008-09-05 11:24:00,5.23059,5.23059,5.22921,5.22921,9000000.0
2008-09-05 11:25:00,5.22911,5.22963,5.22824,5.22887,8000000.0
2008-09-05 11:26:00,5.22835,5.22915,5.22819,5.22915,8000000.0
2008-09-05 11:27:00,5.2296,5.2296,5.22763,5.22894,7000000.0
2008-09-05 11:28:00,5.22861,5.22879,5.22652,5.22811,14000000.0
2008-09-05 11:29:00,5.22874,5.22874,5.2265,5.22784,16000000.0
2008-09-05 11:30:00,5.22715,5.22715,5.22565,5.22565,7000000.0
2008-09-05 11:31:00,5.22666,5.22692,5.22514,5.22514,15000000.0
2008-09-05 11:32:00,5.225,5.22579,5.2226,5.2226,10000000.0
2008-09-05 11:33:00,5.223,5.22398,5.22229,5.2235,8000000.0
2008-09-05 11:34:00,5.22391,5.22406,5.22223,5.22223,11000000.0
2008-09-05 11:35:00,5.22382,5.22426,5.22204,5.22401,15000000.0
2008-09-05 11:36:00,5.22522,5.22555,5.22368,5.22413,14000000.0
2008-09-05 11:37:00,5.22373,5.22373,5.22216,5.22216,11000000.0
2008-09-05 11:38:00,5.224,5.22464,5.2229,5.22464,12000000.0
2008-09-05 11:39:00,5.22449,5.22468,5.22246,5.22246,13000000.0
2008-09-05 11:40:00,5.22379,5.22412,5.22327,5.22327,8000000.0
2008-09-05 11:41:00,5.22457,5.22621,5.22409,5.22563,13000000.0
2008-09-05 11:42:00,5.22572,5.22744,5.22572,5.22654,18000000.0
2008-09-05 11:43:00,5.22782,5.23032,5.22673,5.23005,13000000.0
2008-09-05 11:44:00,5.229,5.22979,5.22718,5.22768,14000000.0
2008-09-05 11:45:00,5.22754,5.22864,5.22683,5.22683,12000000.0
2008-09-05 11:46:00,5.2282,5.2282,5.22663,5.2275,14000000.0
2008-09-05 11:47:00,5.22763,5.22893,5.22627,5.22823,15000000.0
2008-09-05 11:48:00,5.22889,5.22953,5.22689,5.22953,9000000.0
2008-09-05 11:49:00,5.23067,5.23107,5.22886,5.23006,14000000.0
2008-09-05 11:50:00,5.22868,5.2305,5.22786,5.22954,17000000.0
2008-09-05 11:51:00,5.22921,5.22993,5.2282,5.22951,15000000.0
2008-09-05 11:52:00,5.22873,5.23041,5.22821,5.22827,15000000.0
2008-09-05 11:53:00,5.22816,5.22974,5.22796,5.22947,14000000.0
2008-09-05 11:54:00,5.22846,5.23039,5.22845,5.22942,9000000.0
2008-09-05 11:55:00,5.23079,5.23079,5.22942,5.23001,11000000.0
2008-09-05 11:56:00,5.23041,5.23178,5.23001,5.23178,13000000.0
2008-09-05 11:57:00,5.23149,5.23149,5.23054,5.23064,13000000.0
2008-09-05 11:58:00,5.23224,5.23299,5.23118,5.23299,12000000.0
2008-09-05 11:59:00,5.23243,5.23294,5.23123,5.23239,12000000.0
2008-09-05 12:00:00,5.23303,5.23483,5.23204,5.2333,12000000.0
2008-09-05 12:01:00,5.23372,5.23394,5.23107,5.23209,22000000.0
2008-09-05 12:02:00,5.23247,5.23438,5.23187,5.23419,10000000.0
2008-09-05 12:03:00,5.23294,5.23532,5.23294,5.23356,18000000.0
2008-09-05 12:04:00,5.23376,5.23652,5.23376,5.23652,12000000.0
2008-09-05 12:05:00,5.23626,5.23676,5.23482,5.23591,15000000.0
2008-09-05 12:06:00,5.23682,5.23885,5.2364,5.23885,14000000.0
2008-09-05 12:07:00,5.23881,5.23979,5.23771,5.23915,15000000.0
2008-09-05 12:08:00,5.23886,5.23965,5.23709,5.23827,19000000.0
2008-09-05 12:09:00,5.23723,5.23825,5.23655,5.23825,12000000.0
2008-09-05 12:10:00,5.2384,5.2384,5.23583,5.23764,23000000.0
2008-09-05 12:11:00,5.23729,5.23735,5.23558,5.23568,21000000.0
2008-09-05 12:12:00,5.23481,5.23558,5.23404,5.23494,9000000.0
2008-09-05 12:13:00,5.23408,5.23631,5.23408,5.23631,13000000.0
2008-09-05 12:14:00,5.23675,5.23786,5.23498,5.23515,15000000.0
2008-09-05 12:15:00,5.2364,5.23695,5.23518,5.23637,14000000.0
2008-09-05 12:16:00,5.23444,5.2361,5.23444,5.2361,16000000.0
2008-09-05 12:17:00,5.23605,5.23626,5.23508,5.23626,13000000.0
2008-09-05 12:18:00,5.23591,5.2363,5.23491,5.23552,9000000.0
2008-09-05 12:19:00,5.23477,5.23732,5.23477,5.23732,10000000.0
2008-09-05 12:20:00,5.23799,5.23811,5.23607,5.23607,7000000.0
2008-09-05 12:21:00,5.23713,5.23713,5.23503,5.23644,13000000.0
2008-09-05 12:22:00,5.23705,5.23706,5.23495,5.23516,10000000.0
2008-09-05 12:23:00,5.23676,5.2368,5.23477,5.23551,10000000.0
2008-09-05 12:24:00,5.23617,5.23645,5.23454,5.23548,12000000.0
2008-09-05 12:25:00,5.23497,5.23675,5.23447,5.23658,12000000.0
2008-09-05 12:26:00,5.23596,5.23707,5.23559,5.23614,20000000.0
2008-09-05 12:27:00,5.23655,5.2377,5.23495,5.2377,12000000.0
2008-09-05 12:28:00,5.23631,5.23787,5.23631,5.23715,14000000.0
2008-09-05 12:29:00,5.23694,5.23714,5.23591,5.23611,10000000.0
2008-09-05 12:30:00,5.23635,5.23674,5.23577,5.23592,19000000.0
2008-09-05 12:31:00,5.23612,5.23639,5.23444,5.23444,11000000.0
2008-09-05 12:32:00,5.2348,5.23698,5.2348,5.23698,10000000.0
2008-09-05 12:33:00,5.23674,5.23674,5.23458,5.23512,15000000.0
2008-09-05 12:34:00,5.23545,5.23709,5.23475,5.23475,16000000.0
2008-09-05 12:35:00,5.23629,5.23629,5.23441,5.23507,10000000.0
2008-09-05 12:36:00,5.23551,5.23633,5.23453,5.23453,11000000.0
2008-09-05 12:37:00,5.23552,5.23586,5.23351,5.23351,10000000.0
2008-09-05 12:38:00,5.23432,5.23534,5.23362,5.23448,14000000.0
2008-09-05 12:39:00,5.23477,5.23494,5.23404,5.23442,14000000.0
2008-09-05 12:40:00,5.23554,5.23621,5.23426,5.23571,11000000.0
2008-09-05 12:41:00,5.23669,5.23669,5.23549,5.23551,12000000.0
2008-09-05 12:42:00,5.23638,5.23659,5.23488,5.23652,14000000.0
2008-09-05 12:43:00,5.23691,5.23691,5.23412,5.23539,15000000.0
2008-09-05 12:44:00,5.23551,5.23682,5.23511,5.23533,16000000.0
2008-09-05 12:45:00,5.23662,5.23662,5.23538,5.23568,10000000.0
2008-09-05 12:46:00,5.23625,5.23625,5.23457,5.23582,12000000.0
2008-09-05 12:47:00,5.23443,5.23686,5.23443,5.23686,13000000.0
2008-09-05 12:48:00,5.2359,5.23896,5.23553,5.23896,12000000.0
2008-09-05 12:49:00,5.23815,5.23815,5.23597,5.2373,14000000.0
2008-09-05 12:50:00,5.23641,5.23718,5.23584,5.23718,9000000.0
2008-09-05 12:51:00,5.2379,5.2379,5.23615,5.23634,10000000.0
2008-09-05 12:52:00,5.23761,5.23853,5.23677,5.23732,22000000.0
2008-09-05 12:53:00,5.23866,5.24096,5.23834,5.239,14000000.0
2008-09-05 12:54:00,5.23888,5.24083,5.23888,5.23985,13000000.0
2008-09-05 12:55:00,5.23922,5.24066,5.23826,5.23982,21000000.0
2008-09-05 12:56:00,5.24038,5.24265,5.24002,5.24244,18000000.0
2008-09-05 12:57:00,5.24375,5.24447,5.24276,5.24369,7000000.0
2008-09-05 12:58:00,5.24308,5.24329,5.24086,5.24208,12000000.0
2008-09-05 12:59:00,5.24207,5.24228,5.24045,5.24045,18000000.0
2008-09-05 13:00:00,5.24231,5.24231,5.24004,5.24154,14000000.0
2008-09-05 13:01:00,5.24318,5.2441,5.2426,5.24263,11000000.0
2008-09-05 13:02:00,5.24396,5.24463,5.24248,5.24274,15000000.0
2008-09-05 13:03:00,5.2436,5.24395,5.24109,5.24266,15000000.0
2008-09-05 13:04:00,5.24085,5.24237,5.23966,5.24133,16000000.0
2008-09-05 13:05:00,5.24004,5.24111,5.23884,5.23884,9000000.0
2008-09-05 13:06:00,5.23849,5.23938,5.23728,5.23769,13000000.0
2008-09-05 13:07:00,5.2382,5.2382,5.23416,5.23667,13000000.0
2008-09-05 13:08:00,5.23559,5.2367,5.2349,5.23624,10000000.0
2008-09-05 13:09:00,5.23693,5.23693,5.23425,5.23557,15000000.0
2008-09-05 13:10:00,5.23568,5.23587,5.23382,5.2339,12000000.0
2008-09-05 13:11:00,5.2336,5.23569,5.23272,5.23449,12000000.0
2008-09-05 13:12:00,5.23535,5.23582,5.23387,5.23492,12000000.0
2008-09-05 13:13:00,5.23607,5.23615,5.23431,5.23507,11000000.0
2008-09-05 13:14:00,5.23394,5.23452,5.23274,5.23434,9000000.0
2008-09-05 13:15:00,5.234,5.23411,5.23249,5.23326,15000000.0
2008-09-05 13:16:00,5.23445,5.23522,5.23274,5.234,15000000.0
2008-09-05 13:17:00,5.23354,5.23588,5.23354,5.23588,17000000.0
2008-09-05 13:18:00,5.23439,5.23533,5.23396,5.23446,15000000.0
2008-09-05 13:19:00,5.23538,5.23538,5.2333,5.23422,15000000.0
2008-09-05 13:20:00,5.23387,5.23387,5.23228,5.23301,19000000.0
2008-09-05 13:21:00,5.23233,5.23309,5.23151,5.23151,10000000.0
2008-09-05 13:22:00,5.23214,5.2327,5.23143,5.23268,8000000.0
2008-09-05 13:23:00,5.23231,5.23233,5.23061,5.23136,15000000.0
2008-09-05 13:24:00,5.23248,5.23304,5.23172,5.23224,11000000.0
2008-09-05 13:25:00,5.23195,5.23265,5.23152,5.23204,9000000.0
2008-09-05 13:26:00,5.23191,5.23279,5.23145,5.23221,8000000.0
2008-09-05 13:27:00,5.23121,5.23234,5.2303,5.23196,15000000.0
2008-09-05 13:28:00,5.23076,5.23181,5.22927,5.22983,17000000.0
2008-09-05 13:29:00,5.23149,5.23151,5.22943,5.22943,11000000.0
2008-09-05 13:30:00,5.22982,5.23166,5.22932,5.23024,21000000.0
2008-09-05 13:31:00,5.23179,5.23179,5.22953,5.23058,11000000.0
2008-09-05 13:32:00,5.23035,5.23337,5.23021,5.23226,10000000.0
2008-09-05 13:33:00,5.23247,5.23291,5.2318,5.2318,8000000.0
2008-09-05 13:34:00,5.23185,5.23279,5.23072,5.23072,15000000.0
2008-09-05 13:35:00,5.22998,5.23074,5.22679,5.22832,13000000.0
2008-09-05 13:36:00,5.22826,5.22826,5.22661,5.22674,11000000.0
2008-09-05 13:37:00,5.22792,5.22848,5.22704,5.22848,8000000.0
2008-09-05 13:38:00,5.2286,5.22877,5.22689,5.22689,13000000.0
2008-09-05 13:39:00,5.22939,5.22975,5.22797,5.22899,7000000.0
2008-09-05 13:40:00,5.22892,5.22901,5.22584,5.22584,12000000.0
2008-09-05 13:41:00,5.22573,5.2263,5.22396,5.2263,15000000.0
2008-09-05 13:42:00,5.22633,5.22735,5.22568,5.22675,22000000.0
2008-09-05 13:43:00,5.22669,5.22673,5.22462,5.22551,13000000.0
2008-09-05 13:44:00,5.22592,5.22658,5.22488,5.22645,14000000.0
2008-09-05 13:45:00,5.226,5.22631,5.22472,5.22631,7000000.0
2008-09-05 13:46:00,5.22507,5.22633,5.22495,5.22633,11000000.0
2008-09-05 13:47:00,5.22614,5.22639,5.22497,5.22639,11000000.0
2008-09-05 13:48:00,5.22545,5.22597,5.22417,5.22417,14000000.0
2008-09-05 13:49:00,5.22578,5.22618,5.22479,5.22601,13000000.0
2008-09-05 13:50:00,5.22576,5.22651,5.22472,5.22623,12000000.0
2008-09-05 13:51:00,5.22608,5.22658,5.22522,5.22605,11000000.0
2008-09-05 13:52:00,5.22745,5.22752,5.22597,5.22665,9000000.0
2008-09-05 13:53:00,5.22684,5.22751,5.22684,5.22725,11000000.0
2008-09-05 13:54:00,5.22787,5.22799,5.22576,5.22682,17000000.0
2008-09-05 13:55:00,5.22689,5.22689,5.22513,5.22632,22000000.0
2008-09-05 13:56:00,5.22542,5.2265,5.22469,5.22621,13000000.0
2008-09-05 13:57:00,5.22621,5.22707,5.2245,5.2245,19000000.0
2008-09-05 13:58:00,5.22595,5.2262,5.22453,5.2251,11000000.0
2008-09-05 13:59:00,5.22572,5.22631,5.22524,5.22552,7000000.0
2008-09-05 14:00:00,5.22547,5.22595,5.22404,5.22505,9000000.0
2008-09-05 14:01:00,5.22469,5.22469,5.2224,5.22336,7000000.0
2008-09-05 14:02:00,5.22382,5.22458,5.22251,5.22251,13000000.0
2008-09-05 14:03:00,5.22309,5.22406,5.22152,5.22365,17000000.0
2008-09-05 14:04:00,5.22434,5.22502,5.22313,5.22321,13000000.0
2008-09-05 14:05:00,5.22275,5.22401,5.22275,5.22401,8000000.0
2008-09-05 14:06:00,5.2234,5.22376,5.22197,5.22197,10000000.0
2008-09-05 14:07:00,5.22341,5.22399,5.22243,5.22395,10000000.0
2008-09-05 14:08:00,5.22239,5.22424,5.22239,5.22349,14000000.0
2008-09-05 14:09:00,5.22477,5.22542,5.22356,5.22515,16000000.0
2008-09-05 14:10:00,5.2253,5.2253,5.22379,5.22506,12000000.0
2008-09-05 14:11:00,5.22409,5.22468,5.22228,5.22412,14000000.0
2008-09-05 14:12:00,5.22301,5.22453,5.22168,5.22367,13000000.0
2008-09-05 14:13:00,5.22549,5.22593,5.22383,5.22535,11000000.0
2008-09-05 14:14:00,5.22557,5.22773,5.22533,5.22717,14000000.0
2008-09-05 14:15:00,5.22849,5.22849,5.2258,5.2258,11000000.0
2008-09-05 14:16:00,5.22701,5.22778,5.22557,5.22778,11000000.0
2008-09-05 14:17:00,5.22781,5.22781,5.22572,5.22654,14000000.0
2008-09-05 14:18:00,5.22598,5.22701,5.2246,5.22485,11000000.0
2008-09-05 14:19:00,5.22523,5.22633,5.22476,5.22633,8000000.0
2008-09-05 14:20:00,5.22644,5.22709,5.22505,5.22525,10000000.0
2008-09-05 14:21:00,5.22576,5.22576,5.22367,5.22367,14000000.0
2008-09-05 14:22:00,5.22275,5.22467,5.22265,5.22467,17000000.0
2008-09-05 14:23:00,5.22382,5.22415,5.22287,5.22303,8000000.0
2008-09-05 14:24:00,5.22357,5.22357,5.22169,5.22309,16000000.0
2008-09-05 14:25:00,5.22221,5.22325,5.22151,5.22151,11000000.0
2008-09-05 14:26:00,5.22207,5.22267,5.21936,5.21936,14000000.0
2008-09-05 14:27:00,5.22005,5.22131,5.21872,5.22131,8000000.0
2008-09-05 14:28:00,5.22219,5.22289,5.22107,5.22162,11000000.0
2008-09-05 14:29:00,5.22298,5.22298,5.21283,5.2179,11000000.0
2008-09-05 14:30:00,5.22128,5.22128,5.20911,5.21416,14000000.0
2008-09-05 14:31:00,5.21368,5.21517,5.2116,5.21281,15000000.0
2008-09-05 14:32:00,5.2134,5.21855,5.21274,5.21855,9000000.0
2008-09-05 14:33:00,5.21972,5.22394,5.21484,5.22388,12000000.0
2008-09-05 14:34:00,5.22858,5.23519,5.22062,5.23253,12000000.0
2008-09-05 14:35:00,5.2338,5.2354,5.22445,5.23109,18000000.0
2008-09-05 14:36:00,5.23139,5.23267,5.22506,5.22667,12000000.0
2008-09-05 14:37:00,5.22384,5.22956,5.22384,5.22702,12000000.0
2008-09-05 14:38:00,5.22589,5.22589,5.22023,5.22141,24000000.0
2008-09-05 14:39:00,5.22029,5.22207,5.21441,5.21804,12000000.0
2008-09-05 14:40:00,5.21782,5.2203,5.21656,5.2183,15000000.0
2008-09-05 14:41:00,5.21765,5.2204,5.21584,5.2188,17000000.0
2008-09-05 14:42:00,5.21732,5.21764,5.21213,5.21257,15000000.0
2008-09-05 14:43:00,5.21037,5.21255,5.20777,5.20777,9000000.0
2008-09-05 14:44:00,5.20473,5.20636,5.20211,5.20397,7000000.0
2008-09-05 14:45:00,5.20272,5.20712,5.20052,5.20651,17000000.0
2008-09-05 14:46:00,5.20654,5.20654,5.20111,5.20307,14000000.0
2008-09-05 14:47:00,5.20254,5.20443,5.20037,5.20037,16000000.0
2008-09-05 14:48:00,5.20053,5.20053,5.19524,5.19669,12000000.0
2008-09-05 14:49:00,5.1948,5.19959,5.1948,5.19932,20000000.0
2008-09-05 14:50:00,5.20025,5.20379,5.19988,5.20379,12000000.0
2008-09-05 14:51:00,5.20221,5.20341,5.19972,5.20073,12000000.0
2008-09-05 14:52:00,5.19949,5.20209,5.19875,5.20209,22000000.0
2008-09-05 14:53:00,5.20163,5.20261,5.20008,5.20261,17000000.0
2008-09-05 14:54:00,5.20317,5.20637,5.20156,5.20405,14000000.0
2008-09-05 14:55:00,5.20681,5.21198,5.20471,5.21198,20000000.0
2008-09-05 14:56:00,5.21288,5.21453,5.20849,5.21014,22000000.0
2008-09-05 14:57:00,5.20917,5.21053,5.20731,5.21053,10000000.0
2008-09-05 14:58:00,5.21009,5.21129,5.20677,5.20874,17000000.0
2008-09-05 14:59:00,5.20876,5.20917,5.20567,5.20743,12000000.0
2008-09-05 15:00:00,5.20615,5.20708,5.20448,5.20644,14000000.0
2008-09-05 15:01:00,5.20595,5.20792,5.20382,5.20792,16000000.0
2008-09-05 15:02:00,5.20848,5.20945,5.20709,5.20833,13000000.0
2008-09-05 15:03:00,5.20951,5.21169,5.20902,5.2104,7000000.0
2008-09-05 15:04:00,5.21077,5.21304,5.20981,5.21174,12000000.0
2008-09-05 15:05:00,5.2112,5.21254,5.21013,5.21254,20000000.0
2008-09-05 15:06:00,5.21234,5.21234,5.20839,5.2088,9000000.0
2008-09-05 15:07:00,5.20815,5.20958,5.20767,5.20958,9000000.0
2008-09-05 15:08:00,5.20751,5.20977,5.20628,5.20741,14000000.0
2008-09-05 15:09:00,5.20604,5.20805,5.20604,5.20729,14000000.0
2008-09-05 15:10:00,5.20565,5.20643,5.20342,5.20555,15000000.0
2008-09-05 15:11:00,5.20442,5.20447,5.20197,5.20223,10000000.0
2008-09-05 15:12:00,5.20281,5.20337,5.20122,5.20229,10000000.0
2008-09-05 15:13:00,5.2021,5.2021,5.19911,5.20062,20000000.0
2008-09-05 15:14:00,5.20099,5.20154,5.19908,5.19973,10000000.0
2008-09-05 15:15:00,5.19908,5.19944,5.19605,5.19881,13000000.0
2008-09-05 15:16:00,5.19792,5.19792,5.19089,5.1919,11000000.0
2008-09-05 15:17:00,5.19122,5.19447,5.19079,5.19445,17000000.0
2008-09-05 15:18:00,5.19339,5.19432,5.19219,5.19432,11000000.0
2008-09-05 15:19:00,5.19498,5.19769,5.19353,5.19654,18000000.0
2008-09-05 15:20:00,5.19588,5.19612,5.19416,5.19496,14000000.0
2008-09-05 15:21:00,5.19537,5.19902,5.19527,5.19783,15000000.0
2008-09-05 15:22:00,5.19855,5.1989,5.19622,5.19734,8000000.0
2008-09-05 15:23:00,5.19873,5.19968,5.19672,5.19858,15000000.0
2008-09-05 15:24:00,5.19953,5.20065,5.19745,5.2006,12000000.0
2008-09-05 15:25:00,5.20101,5.20292,5.1998,5.20292,12000000.0
2008-09-05 15:26:00,5.20228,5.2032,5.20078,5.2032,15000000.0
2008-09-05 15:27:00,5.20305,5.20795,5.20217,5.20771,12000000.0
2008-09-05 15:28:00,5.20704,5.20704,5.2035,5.20557,12000000.0
2008-09-05 15:29:00,5.20603,5.20671,5.2045,5.20585,10000000.0
2008-09-05 15:30:00,5.2056,5.20652,5.20386,5.20533,12000000.0
2008-09-05 15:31:00,5.20577,5.20596,5.20275,5.20529,19000000.0
2008-09-05 15:32:00,5.20592,5.20592,5.20357,5.20456,7000000.0
2008-09-05 15:33:00,5.20452,5.20452,5.20151,5.20184,7000000.0
2008-09-05 15:34:00,5.19941,5.20333,5.19898,5.20333,12000000.0
2008-09-05 15:35:00,5.20079,5.20236,5.2002,5.20041,17000000.0
2008-09-05 15:36:00,5.20023,5.20177,5.19959,5.20118,11000000.0
2008-09-05 15:37:00,5.20116,5.20135,5.19867,5.19919,14000000.0
2008-09-05 15:38:00,5.19773,5.19919,5.19565,5.19784,20000000.0
2008-09-05 15:39:00,5.19833,5.19907,5.1964,5.19772,8000000.0
2008-09-05 15:40:00,5.19897,5.19897,5.19749,5.19827,11000000.0
2008-09-05 15:41:00,5.19859,5.20467,5.19859,5.20467,10000000.0
2008-09-05 15:42:00,5.20401,5.20493,5.19985,5.20374,13000000.0
2008-09-05 15:43:00,5.20333,5.20435,5.2005,5.20116,14000000.0
2008-09-05 15:44:00,5.20112,5.20174,5.19954,5.2012,8000000.0
2008-09-05 15:45:00,5.20144,5.20351,5.20076,5.20347,10000000.0
2008-09-05 15:46:00,5.2038,5.20383,5.19734,5.20151,12000000.0
2008-09-05 15:47:00,5.20314,5.20529,5.20243,5.20329,18000000.0
2008-09-05 15:48:00,5.20145,5.20281,5.19848,5.20281,9000000.0
2008-09-05 15:49:00,5.20286,5.20514,5.20241,5.20404,14000000.0
2008-09-05 15:50:00,5.20345,5.20345,5.20108,5.20226,18000000.0
2008-09-05 15:51:00,5.2026,5.20284,5.20133,5.20284,8000000.0
2008-09-05 15:52:00,5.20342,5.20361,5.20028,5.20195,11000000.0
2008-09-05 15:53:00,5.20044,5.20156,5.20008,5.20083,15000000.0
2008-09-05 15:54:00,5.20125,5.2028,5.20032,5.2028,9000000.0
2008-09-05 15:55:00,5.20206,5.20354,5.20146,5.20354,9000000.0
2008-09-05 15:56:00,5.20321,5.2035,5.20201,5.20205,11000000.0
2008-09-05 15:57:00,5.20204,5.2025,5.20204,5.20217,15000000.0
2008-09-05 15:58:00,5.2014,5.204,5.2014,5.2023,13000000.0
2008-09-05 15:59:00,5.20242,5.2045,5.20204,5.2045,15000000.0
2008-09-05 16:00:00,5.20429,5.20506,5.2023,5.20394,11000000.0
2008-09-05 16:01:00,5.20418,5.20564,5.20235,5.20429,14000000.0
2008-09-05 16:02:00,5.20437,5.20972,5.20424,5.20972,11000000.0
2008-09-05 16:03:00,5.21078,5.21251,5.21009,5.21251,8000000.0
2008-09-05 16:04:00,5.21257,5.21257,5.20973,5.21038,8000000.0
2008-09-05 16:05:00,5.21024,5.21162,5.20961,5.21021,8000000.0
2008-09-05 16:06:00,5.20847,5.20957,5.20653,5.20742,16000000.0
2008-09-05 16:07:00,5.20751,5.20877,5.20606,5.20805,18000000.0
2008-09-05 16:08:00,5.20772,5.20936,5.20739,5.20894,14000000.0
2008-09-05 16:09:00,5.20724,5.2105,5.20724,5.2105,12000000.0
2008-09-05 16:10:00,5.21095,5.21095,5.20815,5.20981,10000000.0
2008-09-05 16:11:00,5.20978,5.21606,5.20968,5.21606,13000000.0
2008-09-05 16:12:00,5.21646,5.21646,5.2129,5.21495,16000000.0
2008-09-05 16:13:00,5.21469,5.21554,5.21365,5.21375,7000000.0
2008-09-05 16:14:00,5.21651,5.21921,5.21485,5.21894,16000000.0
2008-09-05 16:15:00,5.21927,5.21977,5.21713,5.21879,15000000.0
2008-09-05 16:16:00,5.2188,5.2188,5.21591,5.21603,17000000.0
2008-09-05 16:17:00,5.21714,5.21724,5.21541,5.21634,10000000.0
2008-09-05 16:18:00,5.21711,5.21753,5.21536,5.21553,10000000.0
2008-09-05 16:19:00,5.21624,5.21691,5.21493,5.21663,12000000.0
2008-09-05 16:20:00,5.21618,5.21852,5.21618,5.21773,11000000.0
2008-09-05 16:21:00,5.21828,5.22148,5.21828,5.21947,8000000.0
2008-09-05 16:22:00,5.22089,5.22361,5.22048,5.22154,16000000.0
2008-09-05 16:23:00,5.22298,5.22302,5.22174,5.22223,11000000.0
2008-09-05 16:24:00,5.22311,5.2235,5.22099,5.22214,14000000.0
2008-09-05 16:25:00,5.22227,5.22463,5.22106,5.22307,13000000.0
2008-09-05 16:26:00,5.22329,5.22477,5.22273,5.22444,16000000.0
2008-09-05 16:27:00,5.22594,5.22663,5.22361,5.22386,20000000.0
2008-09-05 16:28:00,5.22452,5.22574,5.22363,5.22526,12000000.0
2008-09-05 16:29:00,5.22625,5.22625,5.22292,5.22352,13000000.0
2008-09-05 16:30:00,5.22256,5.22365,5.22061,5.22239,17000000.0
2008-09-05 16:31:00,5.22291,5.22383,5.22178,5.22316,13000000.0
2008-09-05 16:32:00,5.22301,5.22453,5.22257,5.22367,10000000.0
2008-09-05 16:33:00,5.22521,5.22521,5.22207,5.22328,15000000.0
2008-09-05 16:34:00,5.22323,5.22335,5.22236,5.22282,9000000.0
2008-09-05 16:35:00,5.2232,5.22437,5.22289,5.22437,18000000.0
2008-09-05 16:36:00,5.22551,5.22592,5.22343,5.22406,8000000.0
2008-09-05 16:37:00,5.22356,5.22356,5.21684,5.21778,22000000.0
2008-09-05 16:38:00,5.21688,5.21827,5.21497,5.21582,14000000.0
2008-09-05 16:39:00,5.21522,5.21708,5.21522,5.21695,14000000.0
2008-09-05 16:40:00,5.21726,5.21873,5.2161,5.2181,17000000.0
2008-09-05 16:41:00,5.21789,5.22017,5.21772,5.22017,9000000.0
2008-09-05 16:42:00,5.21997,5.22009,5.21816,5.22009,13000000.0
2008-09-05 16:43:00,5.21925,5.22079,5.21925,5.22035,13000000.0
2008-09-05 16:44:00,5.21982,5.2216,5.21914,5.22136,11000000.0
2008-09-05 16:45:00,5.22272,5.22325,5.22089,5.22238,18000000.0
2008-09-05 16:46:00,5.2217,5.2224,5.22034,5.22034,11000000.0
2008-09-05 16:47:00,5.22174,5.22219,5.21987,5.21987,15000000.0
2008-09-05 16:48:00,5.22069,5.22106,5.22002,5.22068,7000000.0
2008-09-05 16:49:00,5.21931,5.2205,5.21781,5.21999,16000000.0
2008-09-05 16:50:00,5.22059,5.22113,5.22018,5.22018,9000000.0
2008-09-05 16:51:00,5.21994,5.21994,5.21674,5.21674,22000000.0
2008-09-05 16:52:00,5.2178,5.21927,5.2178,5.21829,11000000.0
2008-09-05 16:53:00,5.22012,5.22098,5.21841,5.22078,12000000.0
2008-09-05 16:54:00,5.22208,5.22243,5.22018,5.22177,17000000.0
2008-09-05 16:55:00,5.22251,5.22328,5.2213,5.22265,15000000.0
2008-09-05 16:56:00,5.22349,5.22357,5.22068,5.22104,11000000.0
2008-09-05 16:57:00,5.22142,5.22204,5.21934,5.22072,8000000.0
2008-09-05 16:58:00,5.22119,5.22162,5.22004,5.22045,12000000.0
2008-09-05 16:59:00,5.22108,5.22152,5.21965,5.22008,15000000.0
2008-09-05 17:00:00,5.22028,5.22207,5.22028,5.22117,10000000.0
2008-09-05 17:01:00,5.22006,5.22122,5.22006,5.22122,10000000.0
2008-09-05 17:02:00,5.22063,5.22105,5.21996,5.22004,8000000.0
2008-09-05 17:03:00,5.21865,5.21947,5.21763,5.21763,11000000.0
2008-09-05 17:04:00,5.21877,5.21926,5.21715,5.21715,10000000.0
2008-09-05 17:05:00,5.21735,5.21787,5.2164,5.21772,18000000.0
2008-09-05 17:06:00,5.21864,5.21915,5.21749,5.21885,9000000.0
2008-09-05 17:07:00,5.21795,5.21872,5.21648,5.21808,20000000.0
2008-09-05 17:08:00,5.21733,5.21804,5.21529,5.21774,11000000.0
2008-09-05 17:09:00,5.21824,5.21833,5.21627,5.21727,14000000.0
2008-09-05 17:10:00,5.21776,5.2179,5.21613,5.21613,10000000.0
2008-09-05 17:11:00,5.21666,5.21719,5.21381,5.21381,12000000.0
2008-09-05 17:12:00,5.21346,5.21346,5.21175,5.21224,7000000.0
2008-09-05 17:13:00,5.21176,5.21293,5.21141,5.21141,13000000.0
2008-09-05 17:14:00,5.2126,5.2133,5.21045,5.2133,13000000.0
2008-09-05 17:15:00,5.21405,5.21669,5.21314,5.21669,12000000.0
2008-09-05 17:16:00,5.21621,5.21705,5.215,5.21664,13000000.0
2008-09-05 17:17:00,5.21703,5.21779,5.21576,5.21667,12000000.0
2008-09-05 17:18:00,5.215,5.21658,5.21474,5.21641,15000000.0
2008-09-05 17:19:00,5.21514,5.21658,5.21514,5.21591,10000000.0
2008-09-05 17:20:00,5.21631,5.21774,5.21572,5.21596,13000000.0
2008-09-05 17:21:00,5.21675,5.21755,5.21576,5.21749,17000000.0
2008-09-05 17:22:00,5.2161,5.21677,5.21512,5.21609,15000000.0
2008-09-05 17:23:00,5.2154,5.21666,5.21413,5.21477,10000000.0
2008-09-05 17:24:00,5.2168,5.21738,5.21535,5.21654,17000000.0
2008-09-05 17:25:00,5.21688,5.21942,5.2168,5.21878,11000000.0
2008-09-05 17:26:00,5.21813,5.21954,5.21735,5.2186,12000000.0
2008-09-05 17:27:00,5.21833,5.21895,5.2173,5.2173,9000000.0
2008-09-05 17:28:00,5.21935,5.21953,5.21761,5.21948,16000000.0
2008-09-05 17:29:00,5.21918,5.22046,5.21918,5.21957,9000000.0
2008-09-05 17:30:00,5.22034,5.22078,5.21851,5.21884,11000000.0
2008-09-05 17:31:00,5.21775,5.21838,5.21646,5.21688,13000000.0
2008-09-05 17:32:00,5.21844,5.21972,5.21673,5.2188,13000000.0
2008-09-05 17:33:00,5.21972,5.22013,5.21777,5.21948,11000000.0
2008-09-05 17:34:00,5.21959,5.22089,5.21886,5.22025,12000000.0
2008-09-05 17:35:00,5.22048,5.22133,5.22016,5.22074,13000000.0
2008-09-05 17:36:00,5.22111,5.22227,5.22081,5.22081,14000000.0
2008-09-05 17:37:00,5.22151,5.22485,5.22144,5.22444,10000000.0
2008-09-05 17:38:00,5.225,5.2253,5.22416,5.22494,7000000.0
2008-09-05 17:39:00,5.22504,5.22513,5.22207,5.22377,16000000.0
2008-09-05 17:40:00,5.22292,5.2243,5.22216,5.22414,17000000.0
2008-09-05 17:41:00,5.22463,5.22542,5.22345,5.22392,16000000.0
2008-09-05 17:42:00,5.22298,5.22484,5.22247,5.22484,16000000.0
2008-09-05 17:43:00,5.22434,5.2244,5.22208,5.22253,17000000.0
2008-09-05 17:44:00,5.22334,5.22369,5.22228,5.22228,8000000.0
2008-09-05 17:45:00,5.22305,5.22357,5.22238,5.22238,11000000.0
2008-09-05 17:46:00,5.222,5.22309,5.22121,5.22176,9000000.0
2008-09-05 17:47:00,5.22148,5.22297,5.22108,5.22213,19000000.0
2008-09-05 17:48:00,5.22295,5.22295,5.2209,5.22179,16000000.0
2008-09-05 17:49:00,5.22237,5.22237,5.22085,5.22192,15000000.0
2008-09-05 17:50:00,5.22079,5.22079,5.21912,5.21912,11000000.0
2008-09-05 17:51:00,5.21821,5.21955,5.21753,5.21872,9000000.0
2008-09-05 17:52:00,5.21747,5.21863,5.21705,5.21796,11000000.0
2008-09-05 17:53:00,5.21618,5.2169,5.21411,5.21416,9000000.0
2008-09-05 17:54:00,5.2137,5.2152,5.21349,5.2152,10000000.0
2008-09-05 17:55:00,5.21456,5.21601,5.21417,5.21601,10000000.0
2008-09-05 17:56:00,5.21632,5.21824,5.21596,5.21753,16000000.0
2008-09-05 17:57:00,5.21812,5.21856,5.21634,5.21657,14000000.0
2008-09-05 17:58:00,5.21825,5.21892,5.21569,5.21843,24000000.0
2008-09-05 17:59:00,5.21825,5.21917,5.21751,5.21788,11000000.0
2008-09-05 18:00:00,5.21964,5.22123,5.21827,5.22056,10000000.0
2008-09-05 18:01:00,5.22178,5.22193,5.2192,5.22015,14000000.0
2008-09-05 18:02:00,5.21927,5.22036,5.21842,5.21938,12000000.0
2008-09-05 18:03:00,5.21929,5.22095,5.21856,5.21946,17000000.0
2008-09-05 18:04:00,5.21832,5.22004,5.21817,5.21956,15000000.0
2008-09-05 18:05:00,5.21945,5.22039,5.21863,5.22006,15000000.0
2008-09-05 18:06:00,5.21899,5.21983,5.2185,5.21923,15000000.0
2008-09-05 18:07:00,5.21926,5.21965,5.21818,5.21854,16000000.0
2008-09-05 18:08:00,5.21889,5.22069,5.2181,5.21811,16000000.0
2008-09-05 18:09:00,5.21874,5.22043,5.21806,5.21931,12000000.0
2008-09-05 18:10:00,5.21923,5.21958,5.21689,5.21762,17000000.0
2008-09-05 18:11:00,5.21804,5.22004,5.21779,5.22004,16000000.0
2008-09-05 18:12:00,5.22026,5.22089,5.21698,5.21814,13000000.0
2008-09-05 18:13:00,5.21847,5.21847,5.21547,5.21577,17000000.0
2008-09-05 18:14:00,5.21714,5.21793,5.21585,5.21763,13000000.0
2008-09-05 18:15:00,5.21694,5.21826,5.21527,5.21603,13000000.0
2008-09-05 18:16:00,5.21845,5.22006,5.21712,5.21925,15000000.0
2008-09-05 18:17:00,5.22144,5.22274,5.22041,5.2223,16000000.0
2008-09-05 18:18:00,5.22124,5.22345,5.22124,5.22204,18000000.0
2008-09-05 18:19:00,5.22194,5.22363,5.22072,5.22211,12000000.0
2008-09-05 18:20:00,5.22212,5.22434,5.22212,5.22305,16000000.0
2008-09-05 18:21:00,5.22337,5.2253,5.22317,5.2251,19000000.0
2008-09-05 18:22:00,5.22596,5.22868,5.2256,5.22728,20000000.0
2008-09-05 18:23:00,5.22865,5.22865,5.22617,5.22778,16000000.0
2008-09-05 18:24:00,5.22728,5.22728,5.22533,5.22632,14000000.0
2008-09-05 18:25:00,5.2266,5.22733,5.22511,5.22733,18000000.0
2008-09-05 18:26:00,5.22749,5.22764,5.22555,5.22764,9000000.0
2008-09-05 18:27:00,5.22793,5.23045,5.22683,5.23045,16000000.0
2008-09-05 18:28:00,5.23071,5.23127,5.23003,5.23034,11000000.0
2008-09-05 18:29:00,5.23139,5.23204,5.22959,5.23113,15000000.0
2008-09-05 18:30:00,5.23185,5.23185,5.22904,5.23155,14000000.0
2008-09-05 18:31:00,5.23222,5.23254,5.23078,5.23222,19000000.0
2008-09-05 18:32:00,5.23381,5.23463,5.23259,5.23332,13000000.0
2008-09-05 18:33:00,5.23355,5.23355,5.23186,5.23186,13000000.0
2008-09-05 18:34:00,5.23231,5.23281,5.23015,5.23029,9000000.0
2008-09-05 18:35:00,5.23048,5.23055,5.22828,5.22928,14000000.0
2008-09-05 18:36:00,5.22984,5.23001,5.22828,5.22976,12000000.0
2008-09-05 18:37:00,5.22866,5.23111,5.22866,5.23077,13000000.0
2008-09-05 18:38:00,5.23236,5.23303,5.23046,5.23282,17000000.0
2008-09-05 18:39:00,5.23166,5.23339,5.23071,5.23115,18000000.0
2008-09-05 18:40:00,5.22965,5.23014,5.22854,5.22919,14000000.0
2008-09-05 18:41:00,5.22827,5.23014,5.22778,5.23014,18000000.0
2008-09-05 18:42:00,5.22853,5.22948,5.22695,5.22695,14000000.0
2008-09-05 18:43:00,5.22829,5.22878,5.22666,5.22832,14000000.0
2008-09-05 18:44:00,5.22862,5.22924,5.22769,5.22891,12000000.0
2008-09-05 18:45:00,5.22949,5.23084,5.22876,5.22938,17000000.0
2008-09-05 18:46:00,5.22797,5.23014,5.22797,5.23014,15000000.0
2008-09-05 18:47:00,5.2292,5.23047,5.22867,5.23047,16000000.0
2008-09-05 18:48:00,5.2313,5.23251,5.23044,5.23251,11000000.0
2008-09-05 18:49:00,5.23181,5.23184,5.22936,5.22936,8000000.0
2008-09-05 18:50:00,5.22935,5.23126,5.22893,5.22994,16000000.0
2008-09-05 18:51:00,5.23,5.23009,5.22823,5.22958,19000000.0
2008-09-05 18:52:00,5.22939,5.22958,5.22831,5.22871,10000000.0
2008-09-05 18:53:00,5.2295,5.22961,5.22844,5.22909,10000000.0
2008-09-05 18:54:00,5.2293,5.22965,5.22875,5.22928,11000000.0
2008-09-05 18:55:00,5.22974,5.22974,5.22687,5.22694,8000000.0
2008-09-05 18:56:00,5.22831,5.22831,5.22488,5.22511,16000000.0
2008-09-05 18:57:00,5.22514,5.22515,5.22259,5.22289,8000000.0
2008-09-05 18:58:00,5.22338,5.22378,5.22122,5.22193,13000000.0
2008-09-05 18:59:00,5.22229,5.22364,5.22171,5.22175,17000000.0
2008-09-05 19:00:00,5.22203,5.22364,5.22189,5.22257,13000000.0
2008-09-05 19:01:00,5.22326,5.22326,5.22155,5.22251,12000000.0
2008-09-05 19:02:00,5.22354,5.22354,5.22186,5.22309,16000000.0
2008-09-05 19:03:00,5.22322,5.22364,5.22196,5.22261,17000000.0
2008-09-05 19:04:00,5.22282,5.22375,5.22135,5.22235,12000000.0
2008-09-05 19:05:00,5.22156,5.22323,5.2204,5.22142,17000000.0
2008-09-05 19:06:00,5.22027,5.2215,5.21928,5.22005,7000000.0
2008-09-05 19:07:00,5.2184,5.22107,5.2184,5.22107,20000000.0
2008-09-05 19:08:00,5.22128,5.22188,5.22006,5.22089,21000000.0
2008-09-05 19:09:00,5.22038,5.22098,5.21898,5.22005,16000000.0
2008-09-05 19:10:00,5.22023,5.22046,5.21873,5.2193,14000000.0
2008-09-05 19:11:00,5.21952,5.22037,5.21849,5.21877,12000000.0
2008-09-05 19:12:00,5.22013,5.2212,5.2191,5.22077,18000000.0
2008-09-05 19:13:00,5.21969,5.22055,5.21794,5.2187,14000000.0
2008-09-05 19:14:00,5.21983,5.22004,5.21644,5.21644,18000000.0
2008-09-05 19:15:00,5.2161,5.21795,5.21587,5.21787,9000000.0
2008-09-05 19:16:00,5.21856,5.22028,5.21841,5.22005,12000000.0
2008-09-05 19:17:00,5.22005,5.22052,5.21862,5.21986,14000000.0
2008-09-05 19:18:00,5.21962,5.22033,5.21918,5.21969,16000000.0
2008-09-05 19:19:00,5.22079,5.22107,5.21877,5.21958,7000000.0
2008-09-05 19:20:00,5.22027,5.22073,5.21901,5.22029,8000000.0
2008-09-05 19:21:00,5.21971,5.2206,5.21904,5.21913,18000000.0
2008-09-05 19:22:00,5.21885,5.2206,5.21885,5.21971,9000000.0
2008-09-05 19:23:00,5.21945,5.22062,5.21912,5.21972,10000000.0
2008-09-05 19:24:00,5.22166,5.22258,5.21982,5.22258,11000000.0
2008-09-05 19:25:00,5.22194,5.22392,5.22194,5.2232,17000000.0
2008-09-05 19:26:00,5.22454,5.22462,5.22293,5.22368,11000000.0
2008-09-05 19:27:00,5.2228,5.22368,5.22204,5.22241,13000000.0
2008-09-05 19:28:00,5.22252,5.22297,5.22185,5.22297,10000000.0
2008-09-05 19:29:00,5.22315,5.22342,5.2216,5.22225,11000000.0
2008-09-05 19:30:00,5.22132,5.22322,5.22127,5.22226,12000000.0
2008-09-05 19:31:00,5.22168,5.22251,5.22136,5.22136,8000000.0
2008-09-05 19:32:00,5.22396,5.22525,5.22291,5.22492,11000000.0
2008-09-05 19:33:00,5.22528,5.22581,5.22425,5.22438,13000000.0
2008-09-05 19:34:00,5.22528,5.22528,5.22301,5.22446,12000000.0
2008-09-05 19:35:00,5.22385,5.22484,5.22253,5.22282,13000000.0
2008-09-05 19:36:00,5.22136,5.22238,5.22021,5.22074,12000000.0
2008-09-05 19:37:00,5.22129,5.22295,5.22053,5.22295,8000000.0
2008-09-05 19:38:00,5.22337,5.22337,5.22088,5.22212,20000000.0
2008-09-05 19:39:00,5.22272,5.22309,5.22104,5.22156,11000000.0
2008-09-05 19:40:00,5.2206,5.2228,5.22059,5.22159,11000000.0
2008-09-05 19:41:00,5.22334,5.22343,5.22109,5.22216,9000000.0
2008-09-05 19:42:00,5.22167,5.22209,5.22061,5.22187,10000000.0
2008-09-05 19:43:00,5.21998,5.2219,5.21959,5.22094,14000000.0
2008-09-05 19:44:00,5.21959,5.22189,5.21959,5.22084,15000000.0
2008-09-05 19:45:00,5.22182,5.22344,5.22104,5.22234,12000000.0
2008-09-05 19:46:00,5.22223,5.22289,5.22172,5.22183,11000000.0
2008-09-05 19:47:00,5.22215,5.22281,5.22167,5.22262,10000000.0
2008-09-05 19:48:00,5.22149,5.22191,5.22045,5.22098,9000000.0
2008-09-05 19:49:00,5.22135,5.22327,5.22114,5.22189,16000000.0
2008-09-05 19:50:00,5.22223,5.22245,5.22128,5.22167,10000000.0
2008-09-05 19:51:00,5.22042,5.22136,5.22031,5.22099,11000000.0
2008-09-05 19:52:00,5.22167,5.22318,5.22123,5.22281,19000000.0
2008-09-05 19:53:00,5.2235,5.2235,5.22141,5.22203,19000000.0
2008-09-05 19:54:00,5.22113,5.22292,5.22059,5.2216,14000000.0
2008-09-05 19:55:00,5.22274,5.22339,5.2216,5.22299,16000000.0
2008-09-05 19:56:00,5.222,5.22449,5.222,5.22449,12000000.0
2008-09-05 19:57:00,5.22445,5.22445,5.22246,5.22324,14000000.0
2008-09-05 19:58:00,5.22418,5.22451,5.22234,5.22339,13000000.0
2008-09-05 19:59:00,5.22416,5.22478,5.22341,5.22412,10000000.0
2008-09-05 20:00:00,5.22531,5.22531,5.22366,5.22391,15000000.0
2008-09-05 20:01:00,5.2241,5.22485,5.22279,5.22367,14000000.0
2008-09-05 20:02:00,5.22474,5.22474,5.22332,5.22435,8000000.0
2008-09-05 20:03:00,5.22436,5.22506,5.22284,5.22418,13000000.0
2008-09-05 20:04:00,5.22442,5.22546,5.22366,5.22435,12000000.0
2008-09-05 20:05:00,5.22683,5.22713,5.22476,5.22565,11000000.0
2008-09-05 20:06:00,5.22768,5.22785,5.22549,5.22609,10000000.0
2008-09-05 20:07:00,5.22669,5.22717,5.22554,5.22622,13000000.0
2008-09-05 20:08:00,5.22697,5.22844,5.2261,5.22783,16000000.0
2008-09-05 20:09:00,5.22783,5.2288,5.22642,5.22777,17000000.0
2008-09-05 20:10:00,5.22692,5.2272,5.22609,5.22635,10000000.0
2008-09-05 20:11:00,5.22705,5.22766,5.22595,5.22616,13000000.0
2008-09-05 20:12:00,5.22769,5.22789,5.22611,5.22611,15000000.0
2008-09-05 20:13:00,5.22697,5.22801,5.22638,5.22661,13000000.0
2008-09-05 20:14:00,5.22723,5.2274,5.22543,5.22543,8000000.0
2008-09-05 20:15:00,5.22601,5.22642,5.22499,5.22565,10000000.0
2008-09-05 20:16:00,5.22564,5.22645,5.22491,5.22559,14000000.0
2008-09-05 20:17:00,5.22669,5.22757,5.22615,5.22615,13000000.0
2008-09-05 20:18:00,5.2265,5.22679,5.22504,5.22551,7000000.0
2008-09-05 20:19:00,5.22556,5.22737,5.22555,5.22657,11000000.0
2008-09-05 20:20:00,5.22685,5.22789,5.22659,5.22659,19000000.0
2008-09-05 20:21:00,5.22735,5.22757,5.22575,5.22664,11000000.0
2008-09-05 20:22:00,5.22562,5.22681,5.22562,5.22617,11000000.0
2008-09-05 20:23:00,5.22605,5.22656,5.22402,5.22589,13000000.0
2008-09-05 20:24:00,5.22602,5.22629,5.22506,5.22616,9000000.0
2008-09-05 20:25:00,5.22451,5.225,5.2238,5.22436,18000000.0
2008-09-05 20:26:00,5.22503,5.22569,5.22435,5.22516,7000000.0
2008-09-05 20:27:00,5.22396,5.22476,5.22296,5.22376,9000000.0
2008-09-05 20:28:00,5.2243,5.22462,5.22288,5.22375,13000000.0
2008-09-05 20:29:00,5.22329,5.22409,5.22268,5.22268,14000000.0
2008-09-05 20:30:00,5.22392,5.22415,5.2225,5.22271,16000000.0
2008-09-05 20:31:00,5.22368,5.22479,5.22273,5.2235,22000000.0
2008-09-05 20:32:00,5.22367,5.22406,5.22318,5.22337,12000000.0
2008-09-05 20:33:00,5.22359,5.22496,5.22304,5.22387,13000000.0
2008-09-05 20:34:00,5.22447,5.22481,5.22332,5.22408,15000000.0
2008-09-05 20:35:00,5.22442,5.22447,5.2229,5.22363,16000000.0
2008-09-05 20:36:00,5.22401,5.22456,5.22315,5.22381,15000000.0
2008-09-05 20:37:00,5.22386,5.22589,5.22386,5.22535,14000000.0
2008-09-05 20:38:00,5.22562,5.22688,5.22512,5.22624,13000000.0
2008-09-05 20:39:00,5.22556,5.22634,5.22471,5.22522,18000000.0
2008-09-05 20:40:00,5.22613,5.22693,5.22483,5.22605,14000000.0
2008-09-05 20:41:00,5.22705,5.22726,5.22534,5.22599,18000000.0
2008-09-05 20:42:00,5.22621,5.22621,5.22416,5.22506,12000000.0
2008-09-05 20:43:00,5.22605,5.22642,5.22492,5.22527,18000000.0
2008-09-05 20:44:00,5.22533,5.22707,5.22527,5.2269,18000000.0
2008-09-05 20:45:00,5.22553,5.22653,5.22514,5.22594,11000000.0
2008-09-05 20:46:00,5.22684,5.22887,5.22604,5.22812,18000000.0
2008-09-05 20:47:00,5.22788,5.22989,5.22759,5.22927,20000000.0
2008-09-05 20:48:00,5.22923,5.22983,5.22808,5.22902,17000000.0
2008-09-05 20:49:00,5.22848,5.22964,5.2275,5.22845,16000000.0
2008-09-05 20:50:00,5.22946,5.22958,5.22817,5.22867,8000000.0
2008-09-05 20:51:00,5.22841,5.22866,5.2275,5.22818,8000000.0
2008-09-05 20:52:00,5.22804,5.22955,5.2272,5.22833,12000000.0
2008-09-05 20:53:00,5.22932,5.22988,5.22843,5.22882,16000000.0
2008-09-05 20:54:00,5.22931,5.22984,5.22843,5.22983,15000000.0
2008-09-05 20:55:00,5.22866,5.23078,5.22866,5.23,16000000.0
2008-09-05 20:56:00,5.23034,5.23046,5.22948,5.2304,7000000.0
2008-09-05 20:57:00,5.2303,5.2303,5.22778,5.22778,14000000.0
2008-09-05 20:58:00,5.2272,5.22836,5.22647,5.22701,10000000.0
2008-09-05 20:59:00,5.2273,5.22943,5.22696,5.22831,11000000.0
2008-09-05 21:00:00,5.22804,5.22956,5.22804,5.22956,14000000.0
2008-09-05 21:01:00,5.22966,5.23022,5.22866,5.22938,12000000.0
2008-09-05 21:02:00,5.22897,5.23027,5.2287,5.22908,17000000.0
2008-09-05 21:03:00,5.23028,5.23035,5.22915,5.22974,11000000.0
2008-09-05 21:04:00,5.22749,5.2293,5.22717,5.22733,10000000.0
2008-09-05 21:05:00,5.22768,5.22827,5.22716,5.22827,8000000.0
2008-09-05 21:06:00,5.22904,5.22904,5.22741,5.22741,13000000.0
2008-09-05 21:07:00,5.228,5.22837,5.22684,5.22724,14000000.0
2008-09-05 21:08:00,5.22694,5.22704,5.22685,5.22698,8000000.0
2008-09-05 21:09:00,5.2269,5.22698,5.22636,5.22636,13000000.0
2008-09-05 21:10:00,5.22636,5.22747,5.22636,5.22683,17000000.0
2008-09-05 21:11:00,5.22789,5.22807,5.22702,5.22759,15000000.0
2008-09-05 21:12:00,5.22805,5.22842,5.2273,5.2273,11000000.0
2008-09-05 21:13:00,5.22752,5.22794,5.22636,5.22636,12000000.0
2008-09-05 21:14:00,5.22676,5.2277,5.22668,5.22745,14000000.0
2008-09-05 21:15:00,5.22735,5.22784,5.22672,5.22783,13000000.0
2008-09-05 21:16:00,5.22669,5.22834,5.22669,5.2272,12000000.0
2008-09-05 21:17:00,5.22746,5.22819,5.22668,5.22752,16000000.0
2008-09-05 21:18:00,5.22739,5.22771,5.22674,5.2274,15000000.0
2008-09-05 21:19:00,5.22855,5.22855,5.22693,5.22733,15000000.0
2008-09-05 21:20:00,5.22785,5.22812,5.22718,5.22748,8000000.0
2008-09-05 21:21:00,5.22832,5.22832,5.22664,5.22775,17000000.0
2008-09-05 21:22:00,5.22707,5.22773,5.2263,5.2276,11000000.0
2008-09-05 21:23:00,5.2277,5.2277,5.2266,5.22663,23000000.0
2008-09-05 21:24:00,5.22688,5.22926,5.22659,5.22888,13000000.0
2008-09-05 21:25:00,5.22838,5.22961,5.22808,5.22938,15000000.0
2008-09-05 21:26:00,5.22934,5.23031,5.22849,5.23031,10000000.0
2008-09-05 21:27:00,5.22988,5.23009,5.22888,5.22965,10000000.0
2008-09-05 21:28:00,5.23014,5.23014,5.22854,5.22925,13000000.0
2008-09-05 21:29:00,5.22963,5.23039,5.22912,5.23039,10000000.0
2008-09-05 21:30:00,5.23011,5.23106,5.2291,5.23106,16000000.0
2008-09-05 21:31:00,5.22977,5.23047,5.22927,5.22966,18000000.0
2008-09-05 21:32:00,5.23082,5.23082,5.2289,5.23004,15000000.0
2008-09-05 21:33:00,5.22941,5.2307,5.22934,5.23014,13000000.0
2008-09-05 21:34:00,5.23072,5.23115,5.22991,5.23056,9000000.0
2008-09-05 21:35:00,5.23089,5.23155,5.23012,5.23155,8000000.0
2008-09-05 21:36:00,5.23138,5.23138,5.23027,5.23096,18000000.0
2008-09-05 21:37:00,5.23099,5.23214,5.2309,5.23133,22000000.0
2008-09-05 21:38:00,5.23057,5.2307,5.2292,5.22929,9000000.0
2008-09-05 21:39:00,5.22991,5.22992,5.22854,5.22854,11000000.0
2008-09-05 21:40:00,5.22956,5.23116,5.22863,5.23071,19000000.0
2008-09-05 21:41:00,5.22984,5.23076,5.22944,5.23076,12000000.0
2008-09-05 21:42:00,5.2308,5.2308,5.22979,5.22979,11000000.0
2008-09-05 21:43:00,5.22905,5.23046,5.22885,5.23046,14000000.0
2008-09-05 21:44:00,5.22955,5.2305,5.22955,5.22968,13000000.0
2008-09-05 21:45:00,5.23032,5.23032,5.22817,5.23012,12000000.0
2008-09-05 21:46:00,5.23024,5.23024,5.22882,5.22978,14000000.0
2008-09-05 21:47:00,5.23046,5.23046,5.22898,5.22973,17000000.0
2008-09-05 21:48:00,5.23023,5.23174,5.22987,5.23174,16000000.0
2008-09-05 21:49:00,5.23106,5.23146,5.22982,5.22985,14000000.0
2008-09-05 21:50:00,5.23086,5.23143,5.23003,5.23003,13000000.0
2008-09-05 21:51:00,5.23178,5.23369,5.23088,5.23352,14000000.0
2008-09-05 21:52:00,5.23341,5.23443,5.23277,5.23331,17000000.0
2008-09-05 21:53:00,5.23426,5.23435,5.23213,5.23233,27000000.0
2008-09-05 21:54:00,5.23187,5.23295,5.23187,5.23261,10000000.0
2008-09-05 21:55:00,5.23148,5.23347,5.23148,5.23347,8000000.0
2008-09-05 21:56:00,5.23261,5.23288,5.23181,5.23262,16000000.0
2008-09-05 21:57:00,5.23139,5.23295,5.23139,5.23209,18000000.0
2008-09-05 21:58:00,5.23164,5.23226,5.23083,5.23146,18000000.0
2008-09-05 21:59:00,5.23134,5.23201,5.23049,5.23058,17000000.0
2008-09-05 22:00:00,5.23111,5.23237,5.23111,5.23192,9000000.0
2008-09-05 22:01:00,5.2317,5.23244,5.23107,5.23183,22000000.0
2008-09-05 22:02:00,5.23189,5.23295,5.23148,5.23295,11000000.0
2008-09-05 22:03:00,5.23253,5.23353,5.23181,5.23251,16000000.0
2008-09-05 22:04:00,5.23159,5.23274,5.23159,5.23264,12000000.0
2008-09-05 22:05:00,5.23292,5.23292,5.23173,5.23208,7000000.0
2008-09-05 22:06:00,5.23239,5.2325,5.23111,5.23111,15000000.0
2008-09-05 22:07:00,5.23286,5.23288,5.23198,5.23286,19000000.0
2008-09-05 22:08:00,5.23232,5.23346,5.23198,5.2323,11000000.0
2008-09-05 22:09:00,5.23177,5.23254,5.23146,5.23185,10000000.0
2008-09-05 22:10:00,5.23322,5.23329,5.2308,5.23131,10000000.0
2008-09-05 22:11:00,5.23302,5.23321,5.2318,5.2318,18000000.0
2008-09-05 22:12:00,5.23281,5.23284,5.23222,5.23251,11000000.0
2008-09-05 22:13:00,5.23307,5.23307,5.23195,5.23201,14000000.0
2008-09-05 22:14:00,5.23245,5.23299,5.23165,5.23255,24000000.0
2008-09-05 22:15:00,5.23322,5.23322,5.23234,5.23268,13000000.0
2008-09-05 22:16:00,5.23268,5.23339,5.23219,5.23233,13000000.0
2008-09-05 22:17:00,5.23205,5.2326,5.23198,5.23228,8000000.0
2008-09-05 22:18:00,5.23193,5.23274,5.23193,5.23259,13000000.0
2008-09-05 22:19:00,5.23284,5.23288,5.23148,5.23288,14000000.0
2008-09-05 22:20:00,5.23236,5.23321,5.23223,5.23268,21000000.0
2008-09-05 22:21:00,5.23192,5.23269,5.23153,5.23184,13000000.0
2008-09-05 22:22:00,5.23191,5.23293,5.23165,5.23231,12000000.0
2008-09-05 22:23:00,5.23283,5.23285,5.23138,5.2318,18000000.0
2008-09-05 22:24:00,5.23332,5.23332,5.2314,5.2314,14000000.0
2008-09-05 22:25:00,5.23101,5.23241,5.231,5.23241,13000000.0
2008-09-05 22:26:00,5.23197,5.23249,5.23091,5.23249,13000000.0
2008-09-05 22:27:00,5.2321,5.2321,5.23061,5.23134,16000000.0
2008-09-05 22:28:00,5.23049,5.23191,5.23049,5.23191,13000000.0
2008-09-05 22:29:00,5.23288,5.23288,5.2309,5.23186,21000000.0
2008-09-05 22:30:00,5.23102,5.23237,5.23102,5.23225,17000000.0
2008-09-05 22:31:00,5.23264,5.23358,5.23091,5.23226,10000000.0
2008-09-05 22:32:00,5.23097,5.2326,5.23097,5.23247,13000000.0
2008-09-05 22:33:00,5.23227,5.23267,5.23128,5.23149,13000000.0
2008-09-05 22:34:00,5.23213,5.23286,5.23121,5.23141,13000000.0
2008-09-05 22:35:00,5.23125,5.23258,5.23119,5.23219,19000000.0
2008-09-05 22:36:00,5.23171,5.23217,5.23111,5.23165,14000000.0
2008-09-05 22:37:00,5.23171,5.23225,5.23097,5.23192,17000000.0
2008-09-05 22:38:00,5.23246,5.23246,5.23126,5.23206,9000000.0
2008-09-05 22:39:00,5.23253,5.23253,5.23059,5.23199,20000000.0
2008-09-05 22:40:00,5.23276,5.23293,5.23144,5.23222,13000000.0
2008-09-05 22:41:00,5.23145,5.23177,5.23012,5.23012,13000000.0
2008-09-05 22:42:00,5.23143,5.23143,5.22973,5.23042,10000000.0
2008-09-05 22:43:00,5.23028,5.23073,5.22928,5.22928,15000000.0
2008-09-05 22:44:00,5.22962,5.23011,5.22847,5.22952,16000000.0
2008-09-05 22:45:00,5.2295,5.2295,5.22768,5.22826,14000000.0
2008-09-05 22:46:00,5.22779,5.22828,5.22652,5.22652,12000000.0
2008-09-05 22:47:00,5.22768,5.22785,5.2268,5.22762,7000000.0
2008-09-05 22:48:00,5.22728,5.22763,5.22549,5.22549,16000000.0
2008-09-05 22:49:00,5.22552,5.22607,5.22498,5.22531,10000000.0
2008-09-05 22:50:00,5.22553,5.22557,5.22395,5.22426,15000000.0
2008-09-05 22:51:00,5.22281,5.22323,5.22116,5.22233,17000000.0
2008-09-05 22:52:00,5.22138,5.22289,5.2211,5.22257,10000000.0
2008-09-05 22:53:00,5.22197,5.22288,5.21986,5.22086,20000000.0
2008-09-05 22:54:00,5.22071,5.22125,5.21986,5.22068,10000000.0
2008-09-05 22:55:00,5.21908,5.22053,5.21879,5.2196,12000000.0
2008-09-05 22:56:00,5.22026,5.22076,5.21946,5.22029,9000000.0
2008-09-05 22:57:00,5.22208,5.22248,5.22091,5.2214,18000000.0
2008-09-05 22:58:00,5.22122,5.22213,5.21952,5.22163,13000000.0
2008-09-05 22:59:00,5.22149,5.22149,5.21887,5.21929,10000000.0
2008-09-08 02:00:00,5.18817,5.18835,5.18812,5.18835,16000000.0
2008-09-08 02:01:00,5.18815,5.19046,5.18808,5.19034,21000000.0
2008-09-08 02:02:00,5.19121,5.19139,5.19039,5.19088,10000000.0
2008-09-08 02:03:00,5.19117,5.19143,5.19083,5.19135,8000000.0
2008-09-08 02:04:00,5.19278,5.19326,5.19127,5.19243,14000000.0
2008-09-08 02:05:00,5.19261,5.19454,5.19198,5.19343,14000000.0
2008-09-08 02:06:00,5.19619,5.19645,5.1943,5.19516,15000000.0
2008-09-08 02:07:00,5.19398,5.19622,5.19398,5.19511,10000000.0
2008-09-08 02:08:00,5.1955,5.19552,5.19364,5.19411,16000000.0
2008-09-08 02:09:00,5.194,5.194,5.19155,5.19311,18000000.0
2008-09-08 02:10:00,5.19239,5.19325,5.19149,5.19186,16000000.0
2008-09-08 02:11:00,5.19177,5.19177,5.18979,5.19036,14000000.0
2008-09-08 02:12:00,5.19144,5.19294,5.19105,5.1922,10000000.0
2008-09-08 02:13:00,5.19339,5.19339,5.19078,5.19078,15000000.0
2008-09-08 02:14:00,5.19154,5.1917,5.18953,5.18953,19000000.0
2008-09-08 02:15:00,5.18969,5.19215,5.18844,5.1907,12000000.0
2008-09-08 02:16:00,5.19059,5.19162,5.18988,5.18992,18000000.0
2008-09-08 02:17:00,5.18938,5.18938,5.18853,5.18853,14000000.0
2008-09-08 02:18:00,5.18895,5.18927,5.18736,5.18736,12000000.0
2008-09-08 02:19:00,5.18742,5.18742,5.18543,5.1866,14000000.0
2008-09-08 02:20:00,5.18648,5.18771,5.18639,5.18771,13000000.0
2008-09-08 02:21:00,5.18764,5.18764,5.18667,5.18737,15000000.0
2008-09-08 02:22:00,5.18773,5.18808,5.18614,5.18703,13000000.0
2008-09-08 02:23:00,5.1875,5.1875,5.18545,5.18626,16000000.0
2008-09-08 02:24:00,5.18607,5.18622,5.18524,5.18608,17000000.0
2008-09-08 02:25:00,5.1859,5.18621,5.18533,5.18552,10000000.0
2008-09-08 02:26:00,5.18657,5.18657,5.18478,5.18531,13000000.0
2008-09-08 02:27:00,5.18496,5.18506,5.18411,5.18467,7000000.0
2008-09-08 02:28:00,5.18435,5.18458,5.18338,5.18384,9000000.0
2008-09-08 02:29:00,5.18482,5.18513,5.18373,5.18396,20000000.0
2008-09-08 02:30:00,5.18386,5.18538,5.18363,5.18538,11000000.0
2008-09-08 02:31:00,5.18602,5.18616,5.18501,5.18508,9000000.0
2008-09-08 02:32:00,5.18464,5.1861,5.18404,5.18596,13000000.0
2008-09-08 02:33:00,5.18523,5.186,5.18457,5.18567,14000000.0
2008-09-08 02:34:00,5.18502,5.18502,5.18364,5.1839,17000000.0
2008-09-08 02:35:00,5.18442,5.1846,5.18302,5.18422,15000000.0
2008-09-08 02:36:00,5.18484,5.18537,5.18324,5.18418,14000000.0
2008-09-08 02:37:00,5.18445,5.18503,5.18302,5.18399,13000000.0
2008-09-08 02:38:00,5.18425,5.18679,5.18406,5.18516,14000000.0
2008-09-08 02:39:00,5.18565,5.18745,5.1848,5.18615,15000000.0
2008-09-08 02:40:00,5.18697,5.18745,5.18576,5.18629,12000000.0
2008-09-08 02:41:00,5.1861,5.18653,5.18527,5.18556,13000000.0
2008-09-08 02:42:00,5.1859,5.18629,5.18406,5.1856,16000000.0
2008-09-08 02:43:00,5.18538,5.18637,5.18457,5.18502,18000000.0
2008-09-08 02:44:00,5.18535,5.18604,5.18487,5.18565,10000000.0
2008-09-08 02:45:00,5.18616,5.18704,5.18454,5.1855,14000000.0
2008-09-08 02:46:00,5.18584,5.18705,5.18498,5.18593,18000000.0
2008-09-08 02:47:00,5.18581,5.1867,5.18511,5.18585,17000000.0
2008-09-08 02:48:00,5.18662,5.18667,5.18462,5.18467,7000000.0
2008-09-08 02:49:00,5.18368,5.18531,5.1831,5.18344,13000000.0
2008-09-08 02:50:00,5.1833,5.18455,5.18283,5.18283,14000000.0
2008-09-08 02:51:00,5.18322,5.185,5.18271,5.18271,15000000.0
2008-09-08 02:52:00,5.18392,5.18394,5.1837,5.1837,15000000.0
2008-09-08 02:53:00,5.18345,5.18585,5.18345,5.18541,9000000.0
2008-09-08 02:54:00,5.18518,5.18701,5.18505,5.18665,13000000.0
2008-09-08 02:55:00,5.18684,5.18851,5.18684,5.18734,11000000.0
2008-09-08 02:56:00,5.18713,5.1899,5.18712,5.18815,18000000.0
2008-09-08 02:57:00,5.18821,5.18934,5.18794,5.18854,13000000.0
2008-09-08 02:58:00,5.18877,5.18902,5.18804,5.18855,9000000.0
2008-09-08 02:59:00,5.18788,5.18898,5.18654,5.18749,14000000.0
2008-09-08 03:00:00,5.18692,5.18757,5.18647,5.18709,11000000.0
2008-09-08 03:01:00,5.18785,5.18865,5.187,5.18729,11000000.0
2008-09-08 03:02:00,5.18826,5.18863,5.18782,5.18813,11000000.0
2008-09-08 03:03:00,5.18821,5.18883,5.1875,5.18778,23000000.0
2008-09-08 03:04:00,5.18895,5.18895,5.18763,5.18837,11000000.0
2008-09-08 03:05:00,5.18623,5.188,5.18623,5.18707,17000000.0
2008-09-08 03:06:00,5.18652,5.18824,5.18641,5.18764,9000000.0
2008-09-08 03:07:00,5.18791,5.18962,5.18735,5.18962,15000000.0
2008-09-08 03:08:00,5.18894,5.18946,5.18813,5.18878,12000000.0
2008-09-08 03:09:00,5.18932,5.19111,5.18918,5.19021,15000000.0
2008-09-08 03:10:00,5.19037,5.19088,5.1885,5.1885,19000000.0
2008-09-08 03:11:00,5.18789,5.18982,5.18784,5.18982,15000000.0
2008-09-08 03:12:00,5.18829,5.18908,5.1872,5.18772,18000000.0
2008-09-08 03:13:00,5.18785,5.1896,5.18726,5.18879,18000000.0
2008-09-08 03:14:00,5.19032,5.19036,5.18916,5.19003,10000000.0
2008-09-08 03:15:00,5.18834,5.18912,5.18775,5.18775,7000000.0
2008-09-08 03:16:00,5.18791,5.18946,5.18757,5.18855,8000000.0
2008-09-08 03:17:00,5.1878,5.18897,5.18765,5.18801,10000000.0
2008-09-08 03:18:00,5.18644,5.18823,5.18568,5.18568,15000000.0
2008-09-08 03:19:00,5.18592,5.18623,5.18464,5.18479,10000000.0
2008-09-08 03:20:00,5.18508,5.18697,5.18508,5.18591,16000000.0
2008-09-08 03:21:00,5.186,5.18613,5.18464,5.18476,11000000.0
2008-09-08 03:22:00,5.18424,5.18471,5.18345,5.18461,10000000.0
2008-09-08 03:23:00,5.18395,5.18565,5.18395,5.18401,12000000.0
2008-09-08 03:24:00,5.18505,5.18541,5.18355,5.18434,13000000.0
2008-09-08 03:25:00,5.18404,5.18462,5.18304,5.18323,11000000.0
2008-09-08 03:26:00,5.1826,5.18358,5.18159,5.18317,13000000.0
2008-09-08 03:27:00,5.1817,5.18272,5.18101,5.18145,14000000.0
2008-09-08 03:28:00,5.18187,5.18266,5.18099,5.18125,18000000.0
2008-09-08 03:29:00,5.18091,5.18402,5.18091,5.18402,15000000.0
2008-09-08 03:30:00,5.18308,5.18479,5.18308,5.18479,10000000.0
2008-09-08 03:31:00,5.18355,5.1847,5.18267,5.18267,13000000.0
2008-09-08 03:32:00,5.18218,5.18304,5.18161,5.18161,16000000.0
2008-09-08 03:33:00,5.18117,5.18242,5.17971,5.17971,13000000.0
2008-09-08 03:34:00,5.17982,5.1815,5.17935,5.17942,16000000.0
2008-09-08 03:35:00,5.17915,5.18016,5.17841,5.1789,10000000.0
2008-09-08 03:36:00,5.17846,5.17959,5.17846,5.17922,11000000.0
2008-09-08 03:37:00,5.17918,5.17918,5.17703,5.17841,13000000.0
2008-09-08 03:38:00,5.17706,5.17864,5.17639,5.17662,13000000.0
2008-09-08 03:39:00,5.17703,5.17782,5.17642,5.17716,13000000.0
2008-09-08 03:40:00,5.17652,5.17688,5.17365,5.17365,12000000.0
2008-09-08 03:41:00,5.17432,5.17568,5.1734,5.17427,16000000.0
2008-09-08 03:42:00,5.17263,5.17363,5.17161,5.17225,21000000.0
2008-09-08 03:43:00,5.17247,5.17466,5.17197,5.17254,18000000.0
2008-09-08 03:44:00,5.17278,5.17426,5.17219,5.17319,15000000.0
2008-09-08 03:45:00,5.17275,5.17476,5.17275,5.17436,9000000.0
2008-09-08 03:46:00,5.17386,5.17547,5.17386,5.17458,8000000.0
2008-09-08 03:47:00,5.17513,5.17586,5.17457,5.17586,11000000.0
2008-09-08 03:48:00,5.17456,5.17621,5.17456,5.17539,9000000.0
2008-09-08 03:49:00,5.17488,5.17617,5.17479,5.17527,16000000.0
2008-09-08 03:50:00,5.17574,5.17661,5.17508,5.17554,19000000.0
2008-09-08 03:51:00,5.17499,5.17592,5.17482,5.17541,9000000.0
2008-09-08 03:52:00,5.17498,5.17664,5.17477,5.17477,19000000.0
2008-09-08 03:53:00,5.17447,5.17594,5.17302,5.17594,10000000.0
2008-09-08 03:54:00,5.17457,5.17613,5.17413,5.17413,17000000.0
2008-09-08 03:55:00,5.17398,5.17506,5.17343,5.1738,16000000.0
2008-09-08 03:56:00,5.17358,5.1745,5.17286,5.17286,7000000.0
2008-09-08 03:57:00,5.1742,5.17484,5.17341,5.17484,11000000.0
2008-09-08 03:58:00,5.17351,5.17435,5.17296,5.1731,12000000.0
2008-09-08 03:59:00,5.17217,5.17313,5.17004,5.17093,17000000.0
2008-09-08 04:00:00,5.17075,5.17082,5.16664,5.16841,12000000.0
2008-09-08 04:01:00,5.16726,5.16911,5.16637,5.16763,16000000.0
2008-09-08 04:02:00,5.1674,5.16954,5.16726,5.16879,14000000.0
2008-09-08 04:03:00,5.16829,5.16872,5.16648,5.16758,12000000.0
2008-09-08 04:04:00,5.16722,5.16858,5.16664,5.16745,16000000.0
2008-09-08 04:05:00,5.16724,5.16839,5.16663,5.16718,13000000.0
2008-09-08 04:06:00,5.16707,5.16722,5.16592,5.16644,16000000.0
2008-09-08 04:07:00,5.16631,5.16793,5.16559,5.16686,13000000.0
2008-09-08 04:08:00,5.16778,5.16918,5.16679,5.16847,14000000.0
2008-09-08 04:09:00,5.16703,5.16815,5.1667,5.16794,10000000.0
2008-09-08 04:10:00,5.16737,5.16849,5.16643,5.16752,12000000.0
2008-09-08 04:11:00,5.16716,5.16942,5.16716,5.16796,14000000.0
2008-09-08 04:12:00,5.16851,5.1693,5.16743,5.16805,19000000.0
2008-09-08 04:13:00,5.16811,5.16988,5.16811,5.16957,20000000.0
2008-09-08 04:14:00,5.16823,5.17008,5.16823,5.16992,12000000.0
2008-09-08 04:15:00,5.16937,5.17001,5.16912,5.16985,8000000.0
2008-09-08 04:16:00,5.16991,5.17148,5.16929,5.17137,13000000.0
2008-09-08 04:17:00,5.17105,5.17219,5.17,5.1719,15000000.0
2008-09-08 04:18:00,5.17019,5.17054,5.16895,5.16974,9000000.0
2008-09-08 04:19:00,5.16933,5.1699,5.16846,5.16922,12000000.0
2008-09-08 04:20:00,5.16944,5.16981,5.16788,5.16923,9000000.0
2008-09-08 04:21:00,5.16888,5.16888,5.16661,5.16691,17000000.0
2008-09-08 04:22:00,5.16727,5.16859,5.16684,5.16751,14000000.0
2008-09-08 04:23:00,5.16703,5.16838,5.16695,5.16782,10000000.0
2008-09-08 04:24:00,5.16742,5.16905,5.16742,5.16842,12000000.0
2008-09-08 04:25:00,5.16806,5.16976,5.16806,5.1682,10000000.0
2008-09-08 04:26:00,5.16717,5.16807,5.16621,5.16645,7000000.0
2008-09-08 04:27:00,5.16629,5.16773,5.16562,5.16773,15000000.0
2008-09-08 04:28:00,5.16675,5.16762,5.16666,5.16694,7000000.0
2008-09-08 04:29:00,5.16795,5.16897,5.16713,5.16785,14000000.0
2008-09-08 04:30:00,5.16755,5.16963,5.16745,5.1693,11000000.0
2008-09-08 04:31:00,5.16894,5.17001,5.1681,5.1681,15000000.0
2008-09-08 04:32:00,5.16823,5.1692,5.16725,5.16764,17000000.0
2008-09-08 04:33:00,5.16703,5.16835,5.16703,5.16749,14000000.0
2008-09-08 04:34:00,5.16735,5.1682,5.16661,5.16661,9000000.0
2008-09-08 04:35:00,5.16642,5.16764,5.16622,5.16691,12000000.0
2008-09-08 04:36:00,5.16552,5.16672,5.16389,5.1652,12000000.0
2008-09-08 04:37:00,5.1657,5.16651,5.16435,5.16555,12000000.0
2008-09-08 04:38:00,5.1639,5.16579,5.16347,5.16579,11000000.0
2008-09-08 04:39:00,5.16375,5.16512,5.16285,5.16482,17000000.0
2008-09-08 04:40:00,5.16307,5.16535,5.16275,5.16358,9000000.0
2008-09-08 04:41:00,5.16241,5.16366,5.16201,5.16285,10000000.0
2008-09-08 04:42:00,5.1628,5.16416,5.16256,5.16416,8000000.0
2008-09-08 04:43:00,5.16343,5.16527,5.16327,5.16439,18000000.0
2008-09-08 04:44:00,5.16367,5.16481,5.16341,5.16347,9000000.0
2008-09-08 04:45:00,5.16302,5.16314,5.16182,5.16309,9000000.0
2008-09-08 04:46:00,5.16202,5.16421,5.16182,5.16309,16000000.0
2008-09-08 04:47:00,5.1619,5.16221,5.16054,5.16061,12000000.0
2008-09-08 04:48:00,5.16217,5.16244,5.16114,5.16114,10000000.0
2008-09-08 04:49:00,5.16119,5.16275,5.16113,5.16164,16000000.0
2008-09-08 04:50:00,5.1622,5.16348,5.16191,5.16206,16000000.0
2008-09-08 04:51:00,5.16284,5.16473,5.16283,5.16473,20000000.0
2008-09-08 04:52:00,5.16369,5.16587,5.16344,5.16466,13000000.0
2008-09-08 04:53:00,5.1652,5.16634,5.16504,5.16634,11000000.0
2008-09-08 04:54:00,5.16455,5.16597,5.1638,5.16391,11000000.0
2008-09-08 04:55:00,5.1639,5.16548,5.16377,5.16426,12000000.0
2008-09-08 04:56:00,5.16552,5.16552,5.16353,5.16505,16000000.0
2008-09-08 04:57:00,5.16355,5.16496,5.16338,5.16434,7000000.0
2008-09-08 04:58:00,5.16483,5.16587,5.16442,5.16449,13000000.0
2008-09-08 04:59:00,5.16502,5.16647,5.16502,5.16548,17000000.0
2008-09-08 05:00:00,5.16504,5.16582,5.16398,5.16453,10000000.0
2008-09-08 05:01:00,5.1645,5.16491,5.1634,5.16423,13000000.0
2008-09-08 05:02:00,5.16424,5.16521,5.16341,5.16494,18000000.0
2008-09-08 05:03:00,5.16402,5.16448,5.16293,5.16293,9000000.0
2008-09-08 05:04:00,5.16334,5.16418,5.1627,5.16326,12000000.0
2008-09-08 05:05:00,5.16269,5.16374,5.16178,5.1629,10000000.0
2008-09-08 05:06:00,5.16329,5.16499,5.16327,5.16386,20000000.0
2008-09-08 05:07:00,5.16366,5.16448,5.16336,5.16381,10000000.0
2008-09-08 05:08:00,5.16343,5.16529,5.16343,5.16404,17000000.0
2008-09-08 05:09:00,5.16418,5.16465,5.16335,5.16395,15000000.0
2008-09-08 05:10:00,5.1635,5.16477,5.16329,5.16443,10000000.0
2008-09-08 05:11:00,5.16422,5.16433,5.1627,5.1627,16000000.0
2008-09-08 05:12:00,5.16352,5.16401,5.16249,5.16401,7000000.0
2008-09-08 05:13:00,5.16349,5.16365,5.16129,5.16214,12000000.0
2008-09-08 05:14:00,5.16191,5.16373,5.16161,5.16293,14000000.0
2008-09-08 05:15:00,5.16143,5.16251,5.16143,5.16186,16000000.0
2008-09-08 05:16:00,5.16226,5.16427,5.16226,5.16361,15000000.0
2008-09-08 05:17:00,5.1636,5.16433,5.16324,5.1638,10000000.0
2008-09-08 05:18:00,5.16423,5.16483,5.16338,5.16341,13000000.0
2008-09-08 05:19:00,5.16389,5.16507,5.16328,5.16354,13000000.0
2008-09-08 05:20:00,5.16385,5.1649,5.1635,5.16376,20000000.0
2008-09-08 05:21:00,5.16418,5.16476,5.16387,5.16405,9000000.0
2008-09-08 05:22:00,5.16389,5.16497,5.16285,5.16497,17000000.0
2008-09-08 05:23:00,5.16435,5.16587,5.16387,5.16571,14000000.0
2008-09-08 05:24:00,5.16591,5.16644,5.16487,5.16582,19000000.0
2008-09-08 05:25:00,5.16547,5.16649,5.16482,5.16612,13000000.0
2008-09-08 05:26:00,5.16479,5.16556,5.16451,5.16489,13000000.0
2008-09-08 05:27:00,5.165,5.16591,5.16413,5.1647,13000000.0
2008-09-08 05:28:00,5.16518,5.16585,5.16489,5.16489,10000000.0
2008-09-08 05:29:00,5.16575,5.16784,5.16575,5.16784,17000000.0
2008-09-08 05:30:00,5.16724,5.16787,5.16516,5.16757,21000000.0
2008-09-08 05:31:00,5.1661,5.1671,5.16578,5.16601,13000000.0
2008-09-08 05:32:00,5.16632,5.16784,5.1656,5.1656,16000000.0
2008-09-08 05:33:00,5.16598,5.16687,5.1648,5.1653,13000000.0
2008-09-08 05:34:00,5.16516,5.16671,5.1649,5.16585,13000000.0
2008-09-08 05:35:00,5.16534,5.16666,5.16517,5.16547,14000000.0
2008-09-08 05:36:00,5.1656,5.16718,5.1656,5.16638,18000000.0
2008-09-08 05:37:00,5.16596,5.16746,5.16596,5.16637,12000000.0
2008-09-08 05:38:00,5.16623,5.16736,5.16617,5.16635,13000000.0
2008-09-08 05:39:00,5.16573,5.16829,5.16573,5.16706,21000000.0
2008-09-08 05:40:00,5.16801,5.16921,5.16763,5.16816,14000000.0
2008-09-08 05:41:00,5.168,5.16945,5.168,5.16945,13000000.0
2008-09-08 05:42:00,5.16811,5.16864,5.16778,5.16833,8000000.0
2008-09-08 05:43:00,5.16823,5.16888,5.16691,5.16888,13000000.0
2008-09-08 05:44:00,5.16853,5.16907,5.16758,5.16823,13000000.0
2008-09-08 05:45:00,5.16833,5.1685,5.16707,5.16816,24000000.0
2008-09-08 05:46:00,5.16745,5.16919,5.16676,5.16919,14000000.0
2008-09-08 05:47:00,5.16787,5.16972,5.16771,5.16972,11000000.0
2008-09-08 05:48:00,5.16837,5.16947,5.16784,5.16784,18000000.0
2008-09-08 05:49:00,5.16874,5.16935,5.16808,5.16808,10000000.0
2008-09-08 05:50:00,5.16807,5.16898,5.16791,5.16844,10000000.0
2008-09-08 05:51:00,5.16774,5.16797,5.16722,5.16722,11000000.0
2008-09-08 05:52:00,5.16808,5.16935,5.16777,5.16787,19000000.0
2008-09-08 05:53:00,5.16843,5.16872,5.16694,5.16784,15000000.0
2008-09-08 05:54:00,5.16785,5.16849,5.16678,5.16678,7000000.0
2008-09-08 05:55:00,5.16754,5.16871,5.16722,5.16871,12000000.0
2008-09-08 05:56:00,5.16761,5.16891,5.16729,5.1682,16000000.0
2008-09-08 05:57:00,5.1687,5.1694,5.16798,5.16878,11000000.0
2008-09-08 05:58:00,5.16843,5.16954,5.16762,5.16798,22000000.0
2008-09-08 05:59:00,5.16713,5.16873,5.16713,5.16714,9000000.0
2008-09-08 06:00:00,5.16729,5.16881,5.167,5.1678,17000000.0
2008-09-08 06:01:00,5.16771,5.16903,5.16749,5.16821,18000000.0
2008-09-08 06:02:00,5.16822,5.16952,5.16806,5.16862,18000000.0
2008-09-08 06:03:00,5.16841,5.16992,5.16804,5.16827,16000000.0
2008-09-08 06:04:00,5.16814,5.16972,5.16795,5.16857,8000000.0
2008-09-08 06:05:00,5.16838,5.1688,5.16793,5.16811,10000000.0
2008-09-08 06:06:00,5.16885,5.16888,5.16784,5.16829,27000000.0
2008-09-08 06:07:00,5.16828,5.16874,5.16639,5.16639,17000000.0
2008-09-08 06:08:00,5.1669,5.16772,5.16597,5.1663,14000000.0
2008-09-08 06:09:00,5.16752,5.16932,5.16651,5.16895,13000000.0
2008-09-08 06:10:00,5.16878,5.16888,5.1684,5.16888,14000000.0
2008-09-08 06:11:00,5.16994,5.17059,5.16932,5.16945,16000000.0
2008-09-08 06:12:00,5.1701,5.17048,5.16801,5.17,17000000.0
2008-09-08 06:13:00,5.16839,5.1697,5.16782,5.16883,14000000.0
2008-09-08 06:14:00,5.16908,5.1699,5.1686,5.1699,12000000.0
2008-09-08 06:15:00,5.16871,5.17061,5.16856,5.17061,13000000.0
2008-09-08 06:16:00,5.16869,5.17048,5.16824,5.17014,14000000.0
2008-09-08 06:17:00,5.16943,5.17059,5.16937,5.17059,11000000.0
2008-09-08 06:18:00,5.16964,5.17083,5.16947,5.17083,12000000.0
2008-09-08 06:19:00,5.16911,5.17111,5.16911,5.17,19000000.0
2008-09-08 06:20:00,5.16949,5.17091,5.16933,5.17044,11000000.0
2008-09-08 06:21:00,5.16971,5.17043,5.1695,5.17038,9000000.0
2008-09-08 06:22:00,5.16982,5.17072,5.16939,5.1696,22000000.0
2008-09-08 06:23:00,5.17031,5.17052,5.16926,5.16926,18000000.0
2008-09-08 06:24:00,5.16913,5.17058,5.16879,5.16958,8000000.0
2008-09-08 06:25:00,5.16897,5.171,5.16894,5.171,9000000.0
2008-09-08 06:26:00,5.16866,5.17061,5.16866,5.16985,13000000.0
2008-09-08 06:27:00,5.16962,5.17115,5.16938,5.17027,15000000.0
2008-09-08 06:28:00,5.17,5.1717,5.17,5.17099,18000000.0
2008-09-08 06:29:00,5.17016,5.1713,5.17015,5.17054,16000000.0
2008-09-08 06:30:00,5.17083,5.17133,5.17029,5.17066,10000000.0
2008-09-08 06:31:00,5.1703,5.17123,5.17024,5.17049,13000000.0
2008-09-08 06:32:00,5.17056,5.17122,5.16993,5.17002,10000000.0
2008-09-08 06:33:00,5.16984,5.17065,5.16943,5.1698,10000000.0
2008-09-08 06:34:00,5.16978,5.17066,5.16927,5.17066,15000000.0
2008-09-08 06:35:00,5.16918,5.17033,5.16918,5.16988,13000000.0
2008-09-08 06:36:00,5.16962,5.17089,5.16926,5.17001,23000000.0
2008-09-08 06:37:00,5.16903,5.1706,5.16903,5.16936,11000000.0
2008-09-08 06:38:00,5.16989,5.17031,5.16854,5.169,17000000.0
2008-09-08 06:39:00,5.17002,5.17021,5.16926,5.16936,8000000.0
2008-09-08 06:40:00,5.16968,5.17043,5.16932,5.16978,15000000.0
2008-09-08 06:41:00,5.17032,5.17072,5.16854,5.16908,15000000.0
2008-09-08 06:42:00,5.16849,5.1694,5.16849,5.16874,16000000.0
2008-09-08 06:43:00,5.16868,5.16969,5.16862,5.16862,12000000.0
2008-09-08 06:44:00,5.16859,5.17003,5.16859,5.16908,13000000.0
2008-09-08 06:45:00,5.16955,5.16955,5.16828,5.16885,14000000.0
2008-09-08 06:46:00,5.16909,5.17067,5.16909,5.17067,12000000.0
2008-09-08 06:47:00,5.16943,5.16979,5.16835,5.16849,11000000.0
2008-09-08 06:48:00,5.16821,5.16922,5.16748,5.16903,15000000.0
2008-09-08 06:49:00,5.16807,5.16807,5.16487,5.1669,17000000.0
2008-09-08 06:50:00,5.16518,5.16673,5.16368,5.16565,13000000.0
2008-09-08 06:51:00,5.16502,5.16619,5.1636,5.16533,8000000.0
2008-09-08 06:52:00,5.1657,5.16694,5.16465,5.16519,14000000.0
2008-09-08 06:53:00,5.16708,5.16708,5.16451,5.16649,13000000.0
2008-09-08 06:54:00,5.16709,5.16709,5.16436,5.16436,8000000.0
2008-09-08 06:55:00,5.16601,5.16635,5.16487,5.16635,10000000.0
2008-09-08 06:56:00,5.16676,5.16676,5.1642,5.1654,11000000.0
2008-09-08 06:57:00,5.16627,5.16682,5.16402,5.16637,17000000.0
2008-09-08 06:58:00,5.16647,5.16647,5.1647,5.16577,12000000.0
2008-09-08 06:59:00,5.1672,5.1678,5.16565,5.16768,14000000.0
2008-09-08 07:00:00,5.16509,5.1679,5.16499,5.16668,11000000.0
2008-09-08 07:01:00,5.1682,5.16838,5.16613,5.16699,10000000.0
2008-09-08 07:02:00,5.16639,5.16986,5.16639,5.16934,14000000.0
2008-09-08 07:03:00,5.17137,5.17157,5.16833,5.16833,7000000.0
2008-09-08 07:04:00,5.17145,5.17237,5.16967,5.17084,16000000.0
2008-09-08 07:05:00,5.17161,5.17231,5.17108,5.17181,15000000.0
2008-09-08 07:06:00,5.17185,5.1719,5.16998,5.17017,16000000.0
2008-09-08 07:07:00,5.17164,5.17276,5.17011,5.1721,12000000.0
2008-09-08 07:08:00,5.17196,5.17237,5.17142,5.17191,8000000.0
2008-09-08 07:09:00,5.17089,5.17162,5.16984,5.17084,8000000.0
2008-09-08 07:10:00,5.17117,5.17117,5.1697,5.17038,16000000.0
2008-09-08 07:11:00,5.1714,5.17232,5.16889,5.16889,17000000.0
2008-09-08 07:12:00,5.17128,5.17199,5.16986,5.17114,20000000.0
2008-09-08 07:13:00,5.17108,5.17147,5.16955,5.171,18000000.0
2008-09-08 07:14:00,5.17226,5.17226,5.16917,5.17043,11000000.0
2008-09-08 07:15:00,5.17036,5.17036,5.16811,5.17021,18000000.0
2008-09-08 07:16:00,5.17054,5.17054,5.1673,5.1691,18000000.0
2008-09-08 07:17:00,5.16863,5.16898,5.16666,5.16853,12000000.0
2008-09-08 07:18:00,5.16932,5.16991,5.16772,5.1691,18000000.0
2008-09-08 07:19:00,5.16983,5.1703,5.16772,5.16943,14000000.0
2008-09-08 07:20:00,5.16941,5.17063,5.16857,5.16985,18000000.0
2008-09-08 07:21:00,5.17067,5.17067,5.16881,5.17001,13000000.0
2008-09-08 07:22:00,5.17011,5.17049,5.16808,5.17004,14000000.0
2008-09-08 07:23:00,5.17048,5.17048,5.16794,5.16955,15000000.0
2008-09-08 07:24:00,5.16933,5.1701,5.16739,5.16901,16000000.0
2008-09-08 07:25:00,5.16916,5.17068,5.16821,5.16993,15000000.0
2008-09-08 07:26:00,5.16962,5.16987,5.16798,5.16798,13000000.0
2008-09-08 07:27:00,5.17024,5.17024,5.16744,5.16824,12000000.0
2008-09-08 07:28:00,5.16865,5.1701,5.16698,5.16913,22000000.0
2008-09-08 07:29:00,5.16821,5.16913,5.16718,5.16913,16000000.0
2008-09-08 07:30:00,5.16927,5.17004,5.1674,5.17004,14000000.0
2008-09-08 07:31:00,5.16803,5.16968,5.16771,5.16879,13000000.0
2008-09-08 07:32:00,5.16805,5.16824,5.16633,5.16785,9000000.0
2008-09-08 07:33:00,5.16897,5.16897,5.16665,5.16798,7000000.0
2008-09-08 07:34:00,5.16851,5.16851,5.16655,5.16777,18000000.0
2008-09-08 07:35:00,5.16826,5.16826,5.1664,5.16815,9000000.0
2008-09-08 07:36:00,5.16634,5.16839,5.16634,5.168,13000000.0
2008-09-08 07:37:00,5.16791,5.16958,5.16791,5.16958,11000000.0
2008-09-08 07:38:00,5.16834,5.16935,5.16747,5.16905,11000000.0
2008-09-08 07:39:00,5.17001,5.17091,5.1682,5.17023,19000000.0
2008-09-08 07:40:00,5.16966,5.16966,5.16704,5.16805,11000000.0
2008-09-08 07:41:00,5.16876,5.16918,5.1669,5.16863,7000000.0
2008-09-08 07:42:00,5.16954,5.16957,5.16775,5.16901,13000000.0
2008-09-08 07:43:00,5.17016,5.17016,5.16772,5.169,14000000.0
2008-09-08 07:44:00,5.16879,5.16941,5.168,5.16929,10000000.0
2008-09-08 07:45:00,5.16874,5.16986,5.16805,5.16873,8000000.0
2008-09-08 07:46:00,5.16878,5.16955,5.16647,5.16955,13000000.0
2008-09-08 07:47:00,5.16818,5.16855,5.16557,5.16786,15000000.0
2008-09-08 07:48:00,5.16544,5.16829,5.16544,5.1677,13000000.0
2008-09-08 07:49:00,5.16818,5.16861,5.16669,5.16861,10000000.0
2008-09-08 07:50:00,5.16816,5.169,5.16633,5.16773,17000000.0
2008-09-08 07:51:00,5.16856,5.16859,5.16521,5.16663,16000000.0
2008-09-08 07:52:00,5.16649,5.1667,5.1639,5.16607,13000000.0
2008-09-08 07:53:00,5.16376,5.16545,5.16292,5.16545,10000000.0
2008-09-08 07:54:00,5.16489,5.16506,5.16324,5.16324,11000000.0
2008-09-08 07:55:00,5.16426,5.16597,5.16173,5.16333,12000000.0
2008-09-08 07:56:00,5.16349,5.16392,5.16165,5.16355,13000000.0
2008-09-08 07:57:00,5.16364,5.16426,5.16108,5.1632,8000000.0
2008-09-08 07:58:00,5.16331,5.16453,5.16286,5.16359,14000000.0
2008-09-08 07:59:00,5.16438,5.16438,5.16256,5.16382,15000000.0
2008-09-08 08:00:00,5.16334,5.16689,5.16334,5.16689,10000000.0
2008-09-08 08:01:00,5.16722,5.17003,5.16589,5.17003,13000000.0
2008-09-08 08:02:00,5.17047,5.17118,5.16837,5.16936,14000000.0
2008-09-08 08:03:00,5.17124,5.174,5.17004,5.17277,12000000.0
2008-09-08 08:04:00,5.1727,5.17528,5.17007,5.17495,16000000.0
2008-09-08 08:05:00,5.17707,5.17791,5.17583,5.17728,14000000.0
2008-09-08 08:06:00,5.17782,5.17922,5.17595,5.17922,19000000.0
2008-09-08 08:07:00,5.18045,5.181,5.17788,5.18027,19000000.0
2008-09-08 08:08:00,5.1787,5.1804,5.17794,5.17868,11000000.0
2008-09-08 08:09:00,5.17953,5.18213,5.17877,5.18213,10000000.0
2008-09-08 08:10:00,5.18297,5.18317,5.18045,5.18161,16000000.0
2008-09-08 08:11:00,5.18296,5.18468,5.18199,5.18442,9000000.0
2008-09-08 08:12:00,5.18491,5.18541,5.18328,5.18529,10000000.0
2008-09-08 08:13:00,5.18447,5.18496,5.18186,5.1837,11000000.0
2008-09-08 08:14:00,5.18241,5.18245,5.17948,5.18096,12000000.0
2008-09-08 08:15:00,5.18147,5.18201,5.17936,5.18184,15000000.0
2008-09-08 08:16:00,5.1827,5.18425,5.18114,5.18425,14000000.0
2008-09-08 08:17:00,5.18398,5.18496,5.18304,5.18452,10000000.0
2008-09-08 08:18:00,5.18603,5.18603,5.18264,5.18345,9000000.0
2008-09-08 08:19:00,5.18339,5.18681,5.18339,5.18681,11000000.0
2008-09-08 08:20:00,5.1865,5.18786,5.18557,5.18786,11000000.0
2008-09-08 08:21:00,5.18862,5.18897,5.18681,5.18808,20000000.0
2008-09-08 08:22:00,5.1878,5.18808,5.1868,5.1873,8000000.0
2008-09-08 08:23:00,5.18793,5.18793,5.18511,5.18723,12000000.0
2008-09-08 08:24:00,5.18727,5.18845,5.18517,5.18837,13000000.0
2008-09-08 08:25:00,5.18965,5.19142,5.18772,5.19142,12000000.0
2008-09-08 08:26:00,5.19062,5.19234,5.18985,5.19008,13000000.0
2008-09-08 08:27:00,5.19081,5.19102,5.18813,5.18813,11000000.0
2008-09-08 08:28:00,5.18734,5.18862,5.18704,5.1881,8000000.0
2008-09-08 08:29:00,5.1867,5.188,5.18645,5.1871,12000000.0
2008-09-08 08:30:00,5.18775,5.18854,5.18737,5.18762,11000000.0
2008-09-08 08:31:00,5.18916,5.18932,5.18802,5.1886,10000000.0
2008-09-08 08:32:00,5.18764,5.18842,5.18564,5.18579,13000000.0
2008-09-08 08:33:00,5.18471,5.18696,5.18469,5.18545,11000000.0
2008-09-08 08:34:00,5.18653,5.18653,5.18449,5.1845,17000000.0
2008-09-08 08:35:00,5.18571,5.1858,5.18371,5.18381,11000000.0
2008-09-08 08:36:00,5.18379,5.18423,5.18158,5.18353,10000000.0
2008-09-08 08:37:00,5.18373,5.1857,5.18334,5.1857,9000000.0
2008-09-08 08:38:00,5.18386,5.18535,5.18386,5.1841,18000000.0
2008-09-08 08:39:00,5.18376,5.18595,5.18313,5.18473,8000000.0
2008-09-08 08:40:00,5.1852,5.1852,5.18405,5.18519,7000000.0
2008-09-08 08:41:00,5.18532,5.18631,5.18482,5.18581,16000000.0
2008-09-08 08:42:00,5.18597,5.18783,5.18489,5.18744,14000000.0
2008-09-08 08:43:00,5.18708,5.18824,5.18603,5.18776,12000000.0
2008-09-08 08:44:00,5.18699,5.18988,5.18681,5.18984,9000000.0
2008-09-08 08:45:00,5.19057,5.19391,5.19002,5.1935,18000000.0
2008-09-08 08:46:00,5.19327,5.19327,5.19094,5.19212,14000000.0
2008-09-08 08:47:00,5.19338,5.19338,5.18944,5.19327,18000000.0
2008-09-08 08:48:00,5.19348,5.19678,5.19222,5.19678,12000000.0
2008-09-08 08:49:00,5.19645,5.19706,5.1937,5.19383,14000000.0
2008-09-08 08:50:00,5.19259,5.19372,5.19145,5.19252,16000000.0
2008-09-08 08:51:00,5.19326,5.19606,5.19221,5.19401,21000000.0
2008-09-08 08:52:00,5.19409,5.19622,5.19313,5.19464,20000000.0
2008-09-08 08:53:00,5.19612,5.19612,5.19243,5.19303,7000000.0
2008-09-08 08:54:00,5.19192,5.19454,5.19174,5.19454,17000000.0
2008-09-08 08:55:00,5.19583,5.19831,5.19448,5.19831,12000000.0
2008-09-08 08:56:00,5.19918,5.20172,5.19865,5.20083,17000000.0
2008-09-08 08:57:00,5.20053,5.20056,5.19763,5.1986,16000000.0
2008-09-08 08:58:00,5.19927,5.20279,5.19851,5.20279,12000000.0
2008-09-08 08:59:00,5.20215,5.20268,5.20021,5.20032,13000000.0
2008-09-08 09:00:00,5.19888,5.20032,5.19729,5.19866,17000000.0
2008-09-08 09:01:00,5.19789,5.19873,5.19526,5.19571,13000000.0
2008-09-08 09:02:00,5.19501,5.19847,5.19501,5.19765,8000000.0
2008-09-08 09:03:00,5.19764,5.19881,5.19673,5.19702,16000000.0
2008-09-08 09:04:00,5.19488,5.19686,5.19453,5.19663,8000000.0
2008-09-08 09:05:00,5.19674,5.19801,5.19587,5.19801,11000000.0
2008-09-08 09:06:00,5.19655,5.19666,5.19447,5.19577,10000000.0
2008-09-08 09:07:00,5.19678,5.20006,5.19578,5.20006,10000000.0
2008-09-08 09:08:00,5.20215,5.20289,5.20088,5.20253,19000000.0
2008-09-08 09:09:00,5.20146,5.20294,5.20106,5.20156,16000000.0
2008-09-08 09:10:00,5.20066,5.20138,5.19975,5.20091,8000000.0
2008-09-08 09:11:00,5.19863,5.1994,5.19761,5.19868,11000000.0
2008-09-08 09:12:00,5.1988,5.20177,5.1988,5.2001,16000000.0
2008-09-08 09:13:00,5.20143,5.20265,5.20074,5.20098,15000000.0
2008-09-08 09:14:00,5.20108,5.20218,5.20029,5.20068,17000000.0
2008-09-08 09:15:00,5.20279,5.20289,5.19878,5.20118,12000000.0
2008-09-08 09:16:00,5.19934,5.20056,5.19909,5.20056,14000000.0
2008-09-08 09:17:00,5.19942,5.20039,5.19755,5.19833,14000000.0
2008-09-08 09:18:00,5.19854,5.20014,5.19752,5.19915,18000000.0
2008-09-08 09:19:00,5.19733,5.19848,5.19535,5.19612,14000000.0
2008-09-08 09:20:00,5.1959,5.19759,5.19528,5.19682,18000000.0
2008-09-08 09:21:00,5.19804,5.19831,5.19691,5.19796,17000000.0
2008-09-08 09:22:00,5.19669,5.19763,5.19519,5.19522,13000000.0
2008-09-08 09:23:00,5.19382,5.19585,5.19362,5.19585,12000000.0
2008-09-08 09:24:00,5.19424,5.19559,5.19358,5.19496,14000000.0
2008-09-08 09:25:00,5.19399,5.19537,5.19399,5.19494,9000000.0
2008-09-08 09:26:00,5.19493,5.19582,5.19423,5.19565,13000000.0
2008-09-08 09:27:00,5.19495,5.19672,5.19392,5.1949,13000000.0
2008-09-08 09:28:00,5.1948,5.1952,5.1929,5.19369,19000000.0
2008-09-08 09:29:00,5.19288,5.19482,5.19195,5.19399,14000000.0
2008-09-08 09:30:00,5.19276,5.19471,5.19204,5.19457,15000000.0
2008-09-08 09:31:00,5.1949,5.19513,5.19328,5.194,11000000.0
2008-09-08 09:32:00,5.19377,5.19517,5.19347,5.19419,16000000.0
2008-09-08 09:33:00,5.19338,5.19454,5.19281,5.19398,9000000.0
2008-09-08 09:34:00,5.19336,5.19426,5.19299,5.19299,18000000.0
2008-09-08 09:35:00,5.19348,5.1951,5.19344,5.19427,14000000.0
2008-09-08 09:36:00,5.19397,5.19607,5.19387,5.19607,16000000.0
2008-09-08 09:37:00,5.19636,5.19701,5.195,5.195,20000000.0
2008-09-08 09:38:00,5.19541,5.19621,5.19469,5.19573,19000000.0
2008-09-08 09:39:00,5.19559,5.19646,5.19435,5.19544,16000000.0
2008-09-08 09:40:00,5.19623,5.19643,5.1945,5.19573,12000000.0
2008-09-08 09:41:00,5.19552,5.19682,5.19527,5.19673,18000000.0
2008-09-08 09:42:00,5.19777,5.19963,5.19731,5.19906,16000000.0
2008-09-08 09:43:00,5.19911,5.19962,5.19778,5.19895,15000000.0
2008-09-08 09:44:00,5.19797,5.19915,5.19719,5.19896,13000000.0
2008-09-08 09:45:00,5.19879,5.19958,5.19757,5.19947,13000000.0
2008-09-08 09:46:00,5.19805,5.20067,5.19804,5.19899,17000000.0
2008-09-08 09:47:00,5.1999,5.20131,5.1986,5.20019,13000000.0
2008-09-08 09:48:00,5.201,5.20223,5.20033,5.20208,16000000.0
2008-09-08 09:49:00,5.20076,5.20245,5.20026,5.20204,17000000.0
2008-09-08 09:50:00,5.20166,5.20218,5.19999,5.20218,12000000.0
2008-09-08 09:51:00,5.20172,5.20457,5.20111,5.20443,16000000.0
2008-09-08 09:52:00,5.20448,5.20775,5.2035,5.20587,16000000.0
2008-09-08 09:53:00,5.206,5.20703,5.20464,5.2052,15000000.0
2008-09-08 09:54:00,5.20495,5.20523,5.20376,5.20414,15000000.0
2008-09-08 09:55:00,5.20473,5.20535,5.20357,5.20422,15000000.0
2008-09-08 09:56:00,5.20407,5.20535,5.2035,5.20364,17000000.0
2008-09-08 09:57:00,5.20434,5.20521,5.20354,5.20435,12000000.0
2008-09-08 09:58:00,5.20307,5.20472,5.20307,5.20472,14000000.0
2008-09-08 09:59:00,5.20328,5.20606,5.20328,5.20606,10000000.0
2008-09-08 10:00:00,5.20538,5.20726,5.20502,5.20726,11000000.0
2008-09-08 10:01:00,5.20754,5.21216,5.20681,5.2118,24000000.0
2008-09-08 10:02:00,5.21293,5.21293,5.20978,5.21012,14000000.0
2008-09-08 10:03:00,5.21166,5.21166,5.20908,5.21108,16000000.0
2008-09-08 10:04:00,5.20959,5.21088,5.20889,5.21088,10000000.0
2008-09-08 10:05:00,5.20951,5.21036,5.20917,5.20986,10000000.0
2008-09-08 10:06:00,5.20948,5.21072,5.2092,5.21024,9000000.0
2008-09-08 10:07:00,5.20891,5.20952,5.20818,5.20949,11000000.0
2008-09-08 10:08:00,5.20926,5.20952,5.20824,5.20917,9000000.0
2008-09-08 10:09:00,5.20875,5.21076,5.20857,5.21065,11000000.0
2008-09-08 10:10:00,5.21037,5.21159,5.21006,5.21007,15000000.0
2008-09-08 10:11:00,5.21016,5.21207,5.2092,5.20959,16000000.0
2008-09-08 10:12:00,5.21007,5.21379,5.21007,5.21379,19000000.0
2008-09-08 10:13:00,5.21449,5.21495,5.21275,5.21275,9000000.0
2008-09-08 10:14:00,5.21292,5.21493,5.2125,5.21463,11000000.0
2008-09-08 10:15:00,5.21581,5.21619,5.214,5.21485,8000000.0
2008-09-08 10:16:00,5.21642,5.21853,5.21502,5.21773,17000000.0
2008-09-08 10:17:00,5.21738,5.21809,5.21523,5.21627,16000000.0
2008-09-08 10:18:00,5.21485,5.21593,5.21385,5.21537,16000000.0
2008-09-08 10:19:00,5.21474,5.21637,5.21446,5.21559,17000000.0
2008-09-08 10:20:00,5.216,5.21639,5.21462,5.21558,16000000.0
2008-09-08 10:21:00,5.21434,5.21494,5.21341,5.21349,7000000.0
2008-09-08 10:22:00,5.21297,5.21721,5.21297,5.21645,10000000.0
2008-09-08 10:23:00,5.21785,5.21984,5.21602,5.2166,14000000.0
2008-09-08 10:24:00,5.21653,5.2186,5.21556,5.21728,13000000.0
2008-09-08 10:25:00,5.2178,5.2178,5.21651,5.21705,12000000.0
2008-09-08 10:26:00,5.21709,5.21762,5.21651,5.21653,11000000.0
2008-09-08 10:27:00,5.21625,5.21697,5.21407,5.21491,13000000.0
2008-09-08 10:28:00,5.21411,5.21725,5.2139,5.21714,13000000.0
2008-09-08 10:29:00,5.21579,5.21802,5.21567,5.21802,11000000.0
2008-09-08 10:30:00,5.21832,5.22022,5.21778,5.21877,9000000.0
2008-09-08 10:31:00,5.22011,5.22078,5.21773,5.22002,16000000.0
2008-09-08 10:32:00,5.21783,5.21866,5.21642,5.21675,9000000.0
2008-09-08 10:33:00,5.21751,5.21754,5.21604,5.21652,12000000.0
2008-09-08 10:34:00,5.21727,5.21727,5.21449,5.21512,11000000.0
2008-09-08 10:35:00,5.21514,5.21582,5.21169,5.21471,17000000.0
2008-09-08 10:36:00,5.21489,5.21697,5.21456,5.21697,10000000.0
2008-09-08 10:37:00,5.21547,5.21686,5.21487,5.21686,15000000.0
2008-09-08 10:38:00,5.2167,5.21769,5.21553,5.21649,17000000.0
2008-09-08 10:39:00,5.21597,5.21799,5.21555,5.21691,13000000.0
2008-09-08 10:40:00,5.21527,5.21656,5.21499,5.21612,10000000.0
2008-09-08 10:41:00,5.21532,5.21721,5.21509,5.21599,15000000.0
2008-09-08 10:42:00,5.21723,5.21794,5.21579,5.21762,12000000.0
2008-09-08 10:43:00,5.21738,5.21738,5.21575,5.21686,13000000.0
2008-09-08 10:44:00,5.21762,5.21878,5.21637,5.21745,12000000.0
2008-09-08 10:45:00,5.21692,5.21692,5.21516,5.21656,13000000.0
2008-09-08 10:46:00,5.21637,5.21729,5.21556,5.21729,13000000.0
2008-09-08 10:47:00,5.21758,5.21778,5.21632,5.21752,7000000.0
2008-09-08 10:48:00,5.21716,5.21828,5.21651,5.21683,12000000.0
2008-09-08 10:49:00,5.21867,5.21867,5.21673,5.21673,10000000.0
2008-09-08 10:50:00,5.21659,5.21716,5.21575,5.21577,14000000.0
2008-09-08 10:51:00,5.21647,5.21718,5.21632,5.21677,11000000.0
2008-09-08 10:52:00,5.21784,5.21805,5.21597,5.21805,20000000.0
2008-09-08 10:53:00,5.21759,5.21849,5.21718,5.21782,9000000.0
2008-09-08 10:54:00,5.21846,5.22022,5.21718,5.22017,18000000.0
2008-09-08 10:55:00,5.22205,5.22544,5.22126,5.22544,10000000.0
2008-09-08 10:56:00,5.22705,5.22808,5.22594,5.22693,11000000.0
2008-09-08 10:57:00,5.22764,5.23116,5.22736,5.23051,8000000.0
2008-09-08 10:58:00,5.23242,5.23242,5.22901,5.23143,10000000.0
2008-09-08 10:59:00,5.23003,5.23231,5.22939,5.23085,10000000.0
2008-09-08 11:00:00,5.22951,5.23045,5.22768,5.22906,15000000.0
2008-09-08 11:01:00,5.22754,5.22966,5.22743,5.22884,12000000.0
2008-09-08 11:02:00,5.22905,5.22949,5.22776,5.22852,8000000.0
2008-09-08 11:03:00,5.22776,5.23039,5.2275,5.23039,11000000.0
2008-09-08 11:04:00,5.23098,5.23493,5.22976,5.23493,15000000.0
2008-09-08 11:05:00,5.23587,5.23669,5.23103,5.23669,17000000.0
2008-09-08 11:06:00,5.23742,5.23811,5.23411,5.2351,12000000.0
2008-09-08 11:07:00,5.23644,5.23676,5.23489,5.23631,11000000.0
2008-09-08 11:08:00,5.23592,5.23897,5.23516,5.23803,22000000.0
2008-09-08 11:09:00,5.23774,5.24055,5.23733,5.23957,9000000.0
2008-09-08 11:10:00,5.2396,5.24102,5.23921,5.24025,16000000.0
2008-09-08 11:11:00,5.23911,5.24426,5.23899,5.24405,7000000.0
2008-09-08 11:12:00,5.24355,5.24415,5.24068,5.24208,15000000.0
2008-09-08 11:13:00,5.24118,5.24383,5.24074,5.24121,11000000.0
2008-09-08 11:14:00,5.24235,5.24281,5.23924,5.23936,18000000.0
2008-09-08 11:15:00,5.23953,5.23961,5.23671,5.23671,11000000.0
2008-09-08 11:16:00,5.23613,5.23684,5.23469,5.23684,13000000.0
2008-09-08 11:17:00,5.23562,5.23582,5.23449,5.23543,13000000.0
2008-09-08 11:18:00,5.23518,5.23594,5.23403,5.23494,9000000.0
2008-09-08 11:19:00,5.23353,5.23603,5.23353,5.23486,17000000.0
2008-09-08 11:20:00,5.23497,5.23556,5.23366,5.23524,14000000.0
2008-09-08 11:21:00,5.2366,5.23874,5.23501,5.23758,14000000.0
2008-09-08 11:22:00,5.23809,5.23809,5.234,5.234,22000000.0
2008-09-08 11:23:00,5.23377,5.23559,5.2335,5.23399,8000000.0
2008-09-08 11:24:00,5.23299,5.23468,5.23299,5.2344,18000000.0
2008-09-08 11:25:00,5.23246,5.23506,5.23246,5.23506,9000000.0
2008-09-08 11:26:00,5.2347,5.23812,5.2347,5.23766,15000000.0
2008-09-08 11:27:00,5.23863,5.23884,5.23729,5.2376,10000000.0
2008-09-08 11:28:00,5.23788,5.24054,5.23727,5.24054,13000000.0
2008-09-08 11:29:00,5.24169,5.24199,5.23981,5.24096,17000000.0
2008-09-08 11:30:00,5.2398,5.24109,5.23884,5.23969,13000000.0
2008-09-08 11:31:00,5.23859,5.23945,5.23745,5.23848,12000000.0
2008-09-08 11:32:00,5.23854,5.23916,5.23748,5.23837,20000000.0
2008-09-08 11:33:00,5.23972,5.24023,5.23824,5.23918,16000000.0
2008-09-08 11:34:00,5.23893,5.23959,5.23725,5.23853,13000000.0
2008-09-08 11:35:00,5.2383,5.2383,5.23737,5.2376,14000000.0
2008-09-08 11:36:00,5.23757,5.24044,5.23757,5.23956,11000000.0
2008-09-08 11:37:00,5.23999,5.24054,5.239,5.23948,16000000.0
2008-09-08 11:38:00,5.23922,5.23935,5.23832,5.23935,8000000.0
2008-09-08 11:39:00,5.23971,5.24086,5.2386,5.23965,11000000.0
2008-09-08 11:40:00,5.23915,5.2405,5.23816,5.23962,12000000.0
2008-09-08 11:41:00,5.23915,5.24011,5.23866,5.23916,10000000.0
2008-09-08 11:42:00,5.24004,5.24004,5.23854,5.23983,10000000.0
2008-09-08 11:43:00,5.23984,5.24236,5.23944,5.24145,17000000.0
2008-09-08 11:44:00,5.24337,5.24646,5.24199,5.24309,15000000.0
2008-09-08 11:45:00,5.24303,5.2438,5.24042,5.24186,16000000.0
2008-09-08 11:46:00,5.24007,5.24071,5.23836,5.23904,7000000.0
2008-09-08 11:47:00,5.23838,5.23906,5.23598,5.23617,16000000.0
2008-09-08 11:48:00,5.23654,5.239,5.23629,5.23746,13000000.0
2008-09-08 11:49:00,5.23815,5.23824,5.23486,5.23707,10000000.0
2008-09-08 11:50:00,5.23668,5.23739,5.23401,5.23401,12000000.0
2008-09-08 11:51:00,5.23524,5.23552,5.23344,5.2347,14000000.0
2008-09-08 11:52:00,5.23561,5.23623,5.23401,5.23507,18000000.0
2008-09-08 11:53:00,5.23592,5.23672,5.23449,5.23474,16000000.0
2008-09-08 11:54:00,5.23526,5.23567,5.2344,5.23447,8000000.0
2008-09-08 11:55:00,5.23591,5.23626,5.23451,5.23561,8000000.0
2008-09-08 11:56:00,5.23549,5.23674,5.23521,5.23674,8000000.0
2008-09-08 11:57:00,5.23567,5.23721,5.23567,5.23657,11000000.0
2008-09-08 11:58:00,5.23641,5.2396,5.23629,5.2396,14000000.0
2008-09-08 11:59:00,5.23804,5.23943,5.23714,5.23795,11000000.0
2008-09-08 12:00:00,5.23883,5.23923,5.23678,5.23733,15000000.0
2008-09-08 12:01:00,5.23915,5.23915,5.23708,5.23881,13000000.0
2008-09-08 12:02:00,5.23878,5.2393,5.23739,5.23824,15000000.0
2008-09-08 12:03:00,5.23871,5.23916,5.23785,5.23832,11000000.0
2008-09-08 12:04:00,5.23885,5.23984,5.23843,5.23892,9000000.0
2008-09-08 12:05:00,5.24095,5.24207,5.23996,5.24207,9000000.0
2008-09-08 12:06:00,5.24152,5.24252,5.2391,5.24016,15000000.0
2008-09-08 12:07:00,5.24033,5.24061,5.2384,5.24033,11000000.0
2008-09-08 12:08:00,5.23945,5.24048,5.23896,5.23935,8000000.0
2008-09-08 12:09:00,5.23891,5.24136,5.23765,5.24073,18000000.0
2008-09-08 12:10:00,5.24167,5.24405,5.24093,5.24387,14000000.0
2008-09-08 12:11:00,5.24471,5.24778,5.24416,5.24778,9000000.0
2008-09-08 12:12:00,5.24989,5.25626,5.24989,5.25422,18000000.0
2008-09-08 12:13:00,5.25516,5.25558,5.25286,5.25466,12000000.0
2008-09-08 12:14:00,5.25469,5.25504,5.25324,5.25475,10000000.0
2008-09-08 12:15:00,5.25669,5.25738,5.25491,5.25568,8000000.0
2008-09-08 12:16:00,5.25517,5.25517,5.25201,5.25344,14000000.0
2008-09-08 12:17:00,5.25269,5.25271,5.25072,5.25154,13000000.0
2008-09-08 12:18:00,5.25147,5.25214,5.25059,5.25078,10000000.0
2008-09-08 12:19:00,5.25073,5.25111,5.2496,5.25049,11000000.0
2008-09-08 12:20:00,5.24888,5.25002,5.24852,5.24903,8000000.0
2008-09-08 12:21:00,5.24748,5.24831,5.24634,5.24709,20000000.0
2008-09-08 12:22:00,5.24721,5.24735,5.24522,5.24735,14000000.0
2008-09-08 12:23:00,5.24828,5.2483,5.24537,5.24537,11000000.0
2008-09-08 12:24:00,5.24624,5.24644,5.24406,5.24429,17000000.0
2008-09-08 12:25:00,5.24386,5.24474,5.24143,5.24325,12000000.0
2008-09-08 12:26:00,5.24263,5.24284,5.24134,5.24134,7000000.0
2008-09-08 12:27:00,5.24263,5.24346,5.24167,5.24201,7000000.0
2008-09-08 12:28:00,5.24226,5.24306,5.24111,5.24149,19000000.0
2008-09-08 12:29:00,5.2425,5.2425,5.23979,5.24041,12000000.0
2008-09-08 12:30:00,5.24023,5.2406,5.23759,5.23927,10000000.0
2008-09-08 12:31:00,5.24032,5.24102,5.23893,5.23952,12000000.0
2008-09-08 12:32:00,5.24111,5.24112,5.23934,5.24003,12000000.0
2008-09-08 12:33:00,5.24076,5.24148,5.23926,5.24016,15000000.0
2008-09-08 12:34:00,5.24222,5.24267,5.24074,5.2415,12000000.0
2008-09-08 12:35:00,5.24296,5.24296,5.24116,5.24225,12000000.0
2008-09-08 12:36:00,5.24257,5.24367,5.24196,5.24236,15000000.0
2008-09-08 12:37:00,5.24232,5.24513,5.24191,5.24482,8000000.0
2008-09-08 12:38:00,5.2431,5.24553,5.2431,5.24354,15000000.0
2008-09-08 12:39:00,5.24217,5.24375,5.24062,5.24142,14000000.0
2008-09-08 12:40:00,5.24217,5.24325,5.24136,5.24274,18000000.0
2008-09-08 12:41:00,5.24339,5.24358,5.24164,5.2433,11000000.0
2008-09-08 12:42:00,5.2433,5.2433,5.24196,5.24276,17000000.0
2008-09-08 12:43:00,5.24228,5.24228,5.24002,5.24122,11000000.0
2008-09-08 12:44:00,5.24104,5.242,5.24024,5.24104,13000000.0
2008-09-08 12:45:00,5.24203,5.2436,5.24072,5.2436,10000000.0
2008-09-08 12:46:00,5.24351,5.24351,5.24164,5.24164,20000000.0
2008-09-08 12:47:00,5.24244,5.24272,5.2409,5.2409,10000000.0
2008-09-08 12:48:00,5.24095,5.24117,5.23963,5.24032,10000000.0
2008-09-08 12:49:00,5.2414,5.24299,5.2401,5.24125,15000000.0
2008-09-08 12:50:00,5.24194,5.24206,5.23914,5.24,14000000.0
2008-09-08 12:51:00,5.24105,5.24105,5.23844,5.23962,14000000.0
2008-09-08 12:52:00,5.2391,5.2391,5.2378,5.23842,9000000.0
2008-09-08 12:53:00,5.23808,5.23904,5.238,5.23904,9000000.0
2008-09-08 12:54:00,5.23887,5.23887,5.236,5.23633,20000000.0
2008-09-08 12:55:00,5.236,5.23663,5.2349,5.23652,12000000.0
2008-09-08 12:56:00,5.23712,5.2374,5.23475,5.23475,7000000.0
2008-09-08 12:57:00,5.23671,5.23701,5.23553,5.23604,13000000.0
2008-09-08 12:58:00,5.23605,5.23766,5.23543,5.23582,16000000.0
2008-09-08 12:59:00,5.23618,5.23759,5.23599,5.23626,14000000.0
2008-09-08 13:00:00,5.23749,5.23749,5.23387,5.23489,12000000.0
2008-09-08 13:01:00,5.23489,5.23517,5.23221,5.23336,17000000.0
2008-09-08 13:02:00,5.23327,5.23327,5.23197,5.23241,10000000.0
2008-09-08 13:03:00,5.23367,5.23504,5.23313,5.23504,22000000.0
2008-09-08 13:04:00,5.23516,5.23544,5.23382,5.23399,20000000.0
2008-09-08 13:05:00,5.23376,5.23443,5.2323,5.23278,14000000.0
2008-09-08 13:06:00,5.23269,5.23404,5.23219,5.23404,17000000.0
2008-09-08 13:07:00,5.23435,5.23583,5.23293,5.23482,22000000.0
2008-09-08 13:08:00,5.23566,5.23733,5.23475,5.23656,12000000.0
2008-09-08 13:09:00,5.23706,5.2376,5.2359,5.23694,12000000.0
2008-09-08 13:10:00,5.23806,5.23943,5.23639,5.23939,20000000.0
2008-09-08 13:11:00,5.23853,5.23888,5.2366,5.23692,12000000.0
2008-09-08 13:12:00,5.23734,5.23832,5.236,5.23682,16000000.0
2008-09-08 13:13:00,5.23644,5.23644,5.23232,5.23299,14000000.0
2008-09-08 13:14:00,5.23533,5.23862,5.23435,5.2365,17000000.0
2008-09-08 13:15:00,5.23762,5.24017,5.23712,5.23894,7000000.0
2008-09-08 13:16:00,5.23748,5.23892,5.23639,5.23794,9000000.0
2008-09-08 13:17:00,5.23713,5.23922,5.23575,5.23765,15000000.0
2008-09-08 13:18:00,5.2392,5.24079,5.23873,5.23953,17000000.0
2008-09-08 13:19:00,5.23819,5.23972,5.23756,5.23877,15000000.0
2008-09-08 13:20:00,5.23866,5.23874,5.23636,5.23654,12000000.0
2008-09-08 13:21:00,5.23643,5.23693,5.23487,5.23524,24000000.0
2008-09-08 13:22:00,5.23627,5.23784,5.23487,5.23701,12000000.0
2008-09-08 13:23:00,5.23866,5.23886,5.2356,5.23661,12000000.0
2008-09-08 13:24:00,5.23529,5.23609,5.23367,5.23401,18000000.0
2008-09-08 13:25:00,5.235,5.23544,5.23349,5.2353,12000000.0
2008-09-08 13:26:00,5.23501,5.23776,5.2348,5.23718,12000000.0
2008-09-08 13:27:00,5.23598,5.23763,5.23481,5.23481,9000000.0
2008-09-08 13:28:00,5.23533,5.23549,5.23383,5.23477,15000000.0
2008-09-08 13:29:00,5.2352,5.2357,5.2343,5.2353,14000000.0
2008-09-08 13:30:00,5.2347,5.23508,5.2335,5.23498,11000000.0
2008-09-08 13:31:00,5.23371,5.23468,5.2336,5.23468,11000000.0
2008-09-08 13:32:00,5.23443,5.23484,5.23353,5.23482,8000000.0
2008-09-08 13:33:00,5.23294,5.23491,5.23294,5.23463,14000000.0
2008-09-08 13:34:00,5.23409,5.2361,5.23391,5.23519,11000000.0
2008-09-08 13:35:00,5.23463,5.23615,5.23375,5.23614,16000000.0
2008-09-08 13:36:00,5.23555,5.23565,5.23401,5.23533,8000000.0
2008-09-08 13:37:00,5.23532,5.23597,5.23414,5.23563,17000000.0
2008-09-08 13:38:00,5.23584,5.23584,5.23407,5.23407,14000000.0
2008-09-08 13:39:00,5.23555,5.2363,5.2345,5.23524,10000000.0
2008-09-08 13:40:00,5.23613,5.23613,5.23345,5.23573,8000000.0
2008-09-08 13:41:00,5.23647,5.23663,5.23513,5.23517,11000000.0
2008-09-08 13:42:00,5.23532,5.23619,5.23426,5.23619,14000000.0
2008-09-08 13:43:00,5.23602,5.23602,5.23438,5.23563,11000000.0
2008-09-08 13:44:00,5.23654,5.23661,5.23572,5.23661,11000000.0
2008-09-08 13:45:00,5.23732,5.23732,5.23544,5.23637,14000000.0
2008-09-08 13:46:00,5.23542,5.23579,5.2337,5.2337,11000000.0
2008-09-08 13:47:00,5.23517,5.2358,5.23373,5.23402,13000000.0
2008-09-08 13:48:00,5.23544,5.23634,5.23365,5.23527,14000000.0
2008-09-08 13:49:00,5.2355,5.23634,5.23489,5.23533,12000000.0
2008-09-08 13:50:00,5.23575,5.2359,5.23457,5.23542,16000000.0
2008-09-08 13:51:00,5.23661,5.23713,5.23513,5.2369,14000000.0
2008-09-08 13:52:00,5.23661,5.23701,5.23549,5.23694,10000000.0
2008-09-08 13:53:00,5.23787,5.23821,5.23633,5.23648,10000000.0
2008-09-08 13:54:00,5.23731,5.23731,5.23591,5.23591,8000000.0
2008-09-08 13:55:00,5.23689,5.2369,5.23541,5.23634,13000000.0
2008-09-08 13:56:00,5.2358,5.23681,5.23457,5.23584,17000000.0
2008-09-08 13:57:00,5.2357,5.2357,5.23315,5.23334,13000000.0
2008-09-08 13:58:00,5.23455,5.23471,5.2331,5.234,7000000.0
2008-09-08 13:59:00,5.23418,5.23464,5.23296,5.23358,9000000.0
2008-09-08 14:00:00,5.23456,5.23458,5.23378,5.23432,7000000.0
2008-09-08 14:01:00,5.23444,5.23486,5.23366,5.23434,11000000.0
2008-09-08 14:02:00,5.23423,5.23566,5.23374,5.23513,19000000.0
2008-09-08 14:03:00,5.23498,5.23527,5.23339,5.23391,13000000.0
2008-09-08 14:04:00,5.23427,5.23443,5.23125,5.23274,22000000.0
2008-09-08 14:05:00,5.23217,5.23217,5.22967,5.23188,17000000.0
2008-09-08 14:06:00,5.23163,5.23229,5.23132,5.23179,11000000.0
2008-09-08 14:07:00,5.23187,5.23492,5.23169,5.23492,9000000.0
2008-09-08 14:08:00,5.23635,5.23645,5.23469,5.23491,11000000.0
2008-09-08 14:09:00,5.23518,5.23642,5.23401,5.23557,12000000.0
2008-09-08 14:10:00,5.23697,5.24011,5.23622,5.23879,13000000.0
2008-09-08 14:11:00,5.23974,5.24062,5.23748,5.24062,14000000.0
2008-09-08 14:12:00,5.2409,5.2409,5.23909,5.23949,11000000.0
2008-09-08 14:13:00,5.23907,5.24039,5.23849,5.23849,11000000.0
2008-09-08 14:14:00,5.23912,5.23991,5.23892,5.23988,7000000.0
2008-09-08 14:15:00,5.24031,5.24031,5.23847,5.23982,14000000.0
2008-09-08 14:16:00,5.24051,5.24088,5.23895,5.24088,13000000.0
2008-09-08 14:17:00,5.23932,5.24005,5.23853,5.23908,22000000.0
2008-09-08 14:18:00,5.23956,5.23996,5.23811,5.23924,15000000.0
2008-09-08 14:19:00,5.23956,5.23956,5.23694,5.23792,12000000.0
2008-09-08 14:20:00,5.23817,5.24007,5.23811,5.24007,7000000.0
2008-09-08 14:21:00,5.24075,5.24116,5.23938,5.23958,13000000.0
2008-09-08 14:22:00,5.23952,5.24028,5.2389,5.23954,8000000.0
2008-09-08 14:23:00,5.24024,5.24428,5.23976,5.24401,11000000.0
2008-09-08 14:24:00,5.24309,5.2445,5.24204,5.24208,13000000.0
2008-09-08 14:25:00,5.24244,5.24325,5.24107,5.24209,15000000.0
2008-09-08 14:26:00,5.24234,5.24605,5.24215,5.24605,8000000.0
2008-09-08 14:27:00,5.24776,5.24891,5.24551,5.24815,10000000.0
2008-09-08 14:28:00,5.24599,5.2478,5.24486,5.24574,11000000.0
2008-09-08 14:29:00,5.24574,5.24574,5.23465,5.24325,21000000.0
2008-09-08 14:30:00,5.24466,5.24488,5.24257,5.24427,11000000.0
2008-09-08 14:31:00,5.24428,5.24475,5.24291,5.24442,17000000.0
2008-09-08 14:32:00,5.24427,5.24643,5.24362,5.24643,15000000.0
2008-09-08 14:33:00,5.24629,5.24652,5.24389,5.24452,8000000.0
2008-09-08 14:34:00,5.24358,5.24429,5.24267,5.24368,9000000.0
2008-09-08 14:35:00,5.24248,5.24406,5.24196,5.24196,11000000.0
2008-09-08 14:36:00,5.24207,5.24208,5.23959,5.23959,15000000.0
2008-09-08 14:37:00,5.24053,5.24143,5.24011,5.24099,8000000.0
2008-09-08 14:38:00,5.24183,5.24183,5.2402,5.2406,10000000.0
2008-09-08 14:39:00,5.24091,5.24231,5.24022,5.24095,19000000.0
2008-09-08 14:40:00,5.24119,5.24119,5.23969,5.2409,15000000.0
2008-09-08 14:41:00,5.24132,5.24248,5.24056,5.24132,15000000.0
2008-09-08 14:42:00,5.24081,5.24335,5.24028,5.24335,17000000.0
2008-09-08 14:43:00,5.24232,5.24393,5.24098,5.24098,15000000.0
2008-09-08 14:44:00,5.24181,5.24216,5.2401,5.24067,15000000.0
2008-09-08 14:45:00,5.23973,5.23979,5.23835,5.23935,9000000.0
2008-09-08 14:46:00,5.2409,5.2409,5.23853,5.23853,11000000.0
2008-09-08 14:47:00,5.23908,5.2395,5.23762,5.2395,12000000.0
2008-09-08 14:48:00,5.23877,5.24045,5.2384,5.24042,12000000.0
2008-09-08 14:49:00,5.24062,5.24062,5.238,5.23898,12000000.0
2008-09-08 14:50:00,5.24103,5.24175,5.23898,5.24057,15000000.0
2008-09-08 14:51:00,5.23989,5.2411,5.23958,5.24071,10000000.0
2008-09-08 14:52:00,5.24002,5.24191,5.24002,5.24117,13000000.0
2008-09-08 14:53:00,5.24079,5.24115,5.23402,5.24115,13000000.0
2008-09-08 14:54:00,5.2405,5.24065,5.23912,5.23975,9000000.0
2008-09-08 14:55:00,5.2394,5.23962,5.23755,5.23761,16000000.0
2008-09-08 14:56:00,5.2382,5.23949,5.23787,5.23918,15000000.0
2008-09-08 14:57:00,5.23845,5.23858,5.23413,5.23704,15000000.0
2008-09-08 14:58:00,5.23881,5.23991,5.238,5.238,11000000.0
2008-09-08 14:59:00,5.23776,5.23785,5.23611,5.23641,14000000.0
2008-09-08 15:00:00,5.23484,5.2366,5.23461,5.23618,18000000.0
2008-09-08 15:01:00,5.2356,5.2356,5.23224,5.23364,12000000.0
2008-09-08 15:02:00,5.23187,5.23461,5.23187,5.23386,7000000.0
2008-09-08 15:03:00,5.23338,5.23454,5.23026,5.23269,18000000.0
2008-09-08 15:04:00,5.23182,5.23296,5.22997,5.23137,21000000.0
2008-09-08 15:05:00,5.23286,5.23436,5.2314,5.23314,13000000.0
2008-09-08 15:06:00,5.23308,5.23403,5.23186,5.23186,14000000.0
2008-09-08 15:07:00,5.23259,5.23491,5.23259,5.23332,22000000.0
2008-09-08 15:08:00,5.23551,5.23551,5.23274,5.23487,10000000.0
2008-09-08 15:09:00,5.23364,5.23401,5.23269,5.23384,9000000.0
2008-09-08 15:10:00,5.2335,5.23408,5.23274,5.23371,14000000.0
2008-09-08 15:11:00,5.23376,5.23549,5.23284,5.23498,12000000.0
2008-09-08 15:12:00,5.23439,5.23511,5.23355,5.23478,13000000.0
2008-09-08 15:13:00,5.23366,5.23558,5.23333,5.23558,12000000.0
2008-09-08 15:14:00,5.23738,5.23778,5.23434,5.23656,10000000.0
2008-09-08 15:15:00,5.23745,5.23827,5.23637,5.23743,16000000.0
2008-09-08 15:16:00,5.23886,5.2404,5.23723,5.24016,15000000.0
2008-09-08 15:17:00,5.23951,5.23951,5.23705,5.2374,14000000.0
2008-09-08 15:18:00,5.23635,5.23724,5.23579,5.23688,12000000.0
2008-09-08 15:19:00,5.23636,5.23691,5.23557,5.23691,11000000.0
2008-09-08 15:20:00,5.23657,5.23686,5.23477,5.23588,14000000.0
2008-09-08 15:21:00,5.23498,5.2365,5.23463,5.23596,14000000.0
2008-09-08 15:22:00,5.23686,5.23727,5.23571,5.23699,10000000.0
2008-09-08 15:23:00,5.23604,5.23692,5.23568,5.23644,11000000.0
2008-09-08 15:24:00,5.23781,5.23816,5.23641,5.23815,10000000.0
2008-09-08 15:25:00,5.23796,5.23833,5.23639,5.23753,16000000.0
2008-09-08 15:26:00,5.23643,5.23754,5.23507,5.23666,15000000.0
2008-09-08 15:27:00,5.23575,5.23703,5.23507,5.23561,10000000.0
2008-09-08 15:28:00,5.23569,5.23672,5.23497,5.2363,11000000.0
2008-09-08 15:29:00,5.23471,5.23618,5.23467,5.23558,19000000.0
2008-09-08 15:30:00,5.23464,5.23633,5.23464,5.23577,10000000.0
2008-09-08 15:31:00,5.23633,5.23633,5.23435,5.23511,14000000.0
2008-09-08 15:32:00,5.23644,5.23644,5.23416,5.23416,12000000.0
2008-09-08 15:33:00,5.2344,5.23577,5.23255,5.23346,20000000.0
2008-09-08 15:34:00,5.23377,5.23472,5.23296,5.23432,12000000.0
2008-09-08 15:35:00,5.23436,5.23506,5.23349,5.23472,12000000.0
2008-09-08 15:36:00,5.23419,5.23496,5.2335,5.23445,10000000.0
2008-09-08 15:37:00,5.23538,5.23604,5.23346,5.23604,10000000.0
2008-09-08 15:38:00,5.23652,5.23715,5.23611,5.23679,13000000.0
2008-09-08 15:39:00,5.23636,5.23732,5.23583,5.23623,7000000.0
2008-09-08 15:40:00,5.23509,5.23625,5.23451,5.23625,10000000.0
2008-09-08 15:41:00,5.23517,5.23598,5.23475,5.23581,9000000.0
2008-09-08 15:42:00,5.2351,5.23577,5.23416,5.23577,13000000.0
2008-09-08 15:43:00,5.2351,5.2354,5.23381,5.23493,16000000.0
2008-09-08 15:44:00,5.23539,5.23589,5.23364,5.23587,14000000.0
2008-09-08 15:45:00,5.23614,5.23661,5.23502,5.23598,15000000.0
2008-09-08 15:46:00,5.23752,5.23753,5.2356,5.23728,13000000.0
2008-09-08 15:47:00,5.2362,5.23902,5.2362,5.23877,9000000.0
2008-09-08 15:48:00,5.23866,5.23958,5.2373,5.23786,21000000.0
2008-09-08 15:49:00,5.2396,5.2402,5.23864,5.23966,23000000.0
2008-09-08 15:50:00,5.23953,5.24027,5.23721,5.23901,12000000.0
2008-09-08 15:51:00,5.23796,5.23822,5.23611,5.23808,19000000.0
2008-09-08 15:52:00,5.23725,5.23967,5.23627,5.23784,15000000.0
2008-09-08 15:53:00,5.23996,5.24085,5.23852,5.24085,14000000.0
2008-09-08 15:54:00,5.23998,5.24061,5.23786,5.23915,15000000.0
2008-09-08 15:55:00,5.23857,5.24085,5.23825,5.23989,12000000.0
2008-09-08 15:56:00,5.23999,5.2407,5.23612,5.23956,18000000.0
2008-09-08 15:57:00,5.2419,5.24219,5.24083,5.24183,10000000.0
2008-09-08 15:58:00,5.24318,5.24453,5.24184,5.24398,22000000.0
2008-09-08 15:59:00,5.24508,5.24647,5.24324,5.24647,12000000.0
2008-09-08 16:00:00,5.24594,5.24708,5.24401,5.24693,12000000.0
2008-09-08 16:01:00,5.24705,5.24801,5.24544,5.24652,12000000.0
2008-09-08 16:02:00,5.2466,5.24851,5.24583,5.24851,13000000.0
2008-09-08 16:03:00,5.24742,5.24983,5.24647,5.24983,13000000.0
2008-09-08 16:04:00,5.24886,5.24886,5.24433,5.24433,11000000.0
2008-09-08 16:05:00,5.24398,5.24453,5.2426,5.24424,9000000.0
2008-09-08 16:06:00,5.2436,5.2445,5.24207,5.24217,14000000.0
2008-09-08 16:07:00,5.2443,5.24466,5.24262,5.24429,15000000.0
2008-09-08 16:08:00,5.24251,5.24457,5.24214,5.24321,15000000.0
2008-09-08 16:09:00,5.24291,5.2446,5.24219,5.24311,17000000.0
2008-09-08 16:10:00,5.2439,5.24407,5.24263,5.24325,14000000.0
2008-09-08 16:11:00,5.24247,5.2435,5.24176,5.24335,9000000.0
2008-09-08 16:12:00,5.24286,5.24423,5.24185,5.24423,15000000.0
2008-09-08 16:13:00,5.24306,5.24427,5.24234,5.2433,14000000.0
2008-09-08 16:14:00,5.24337,5.24379,5.24169,5.24379,12000000.0
2008-09-08 16:15:00,5.24327,5.24354,5.24114,5.2425,14000000.0
2008-09-08 16:16:00,5.24258,5.24305,5.24027,5.24027,13000000.0
2008-09-08 16:17:00,5.2419,5.24207,5.23993,5.24108,18000000.0
2008-09-08 16:18:00,5.24073,5.24147,5.23944,5.24147,13000000.0
2008-09-08 16:19:00,5.24289,5.24411,5.24182,5.24411,8000000.0
2008-09-08 16:20:00,5.24475,5.24667,5.24346,5.24667,13000000.0
2008-09-08 16:21:00,5.24679,5.24875,5.2452,5.24826,12000000.0
2008-09-08 16:22:00,5.24687,5.24716,5.24518,5.24619,11000000.0
2008-09-08 16:23:00,5.24532,5.24612,5.24413,5.24568,14000000.0
2008-09-08 16:24:00,5.24606,5.24754,5.24486,5.24658,15000000.0
2008-09-08 16:25:00,5.24754,5.24762,5.24596,5.24596,11000000.0
2008-09-08 16:26:00,5.24603,5.24834,5.24583,5.2472,8000000.0
2008-09-08 16:27:00,5.24772,5.24878,5.2462,5.2462,10000000.0
2008-09-08 16:28:00,5.24669,5.24751,5.2453,5.24654,15000000.0
2008-09-08 16:29:00,5.24493,5.24588,5.24393,5.24534,7000000.0
2008-09-08 16:30:00,5.24466,5.24492,5.24316,5.24428,16000000.0
2008-09-08 16:31:00,5.24335,5.24449,5.24182,5.24182,14000000.0
2008-09-08 16:32:00,5.2419,5.24339,5.2418,5.24339,7000000.0
2008-09-08 16:33:00,5.24411,5.24444,5.24308,5.24417,8000000.0
2008-09-08 16:34:00,5.24393,5.24435,5.24263,5.24427,8000000.0
2008-09-08 16:35:00,5.24418,5.24557,5.24393,5.24557,9000000.0
2008-09-08 16:36:00,5.24603,5.2466,5.24494,5.24596,13000000.0
2008-09-08 16:37:00,5.24552,5.24746,5.24492,5.2454,18000000.0
2008-09-08 16:38:00,5.24684,5.24696,5.24555,5.24647,18000000.0
2008-09-08 16:39:00,5.24559,5.24727,5.24476,5.24569,20000000.0
2008-09-08 16:40:00,5.24595,5.24613,5.24418,5.24576,13000000.0
2008-09-08 16:41:00,5.24556,5.24556,5.24285,5.24408,20000000.0
2008-09-08 16:42:00,5.24078,5.24323,5.24033,5.24248,18000000.0
2008-09-08 16:43:00,5.24323,5.24416,5.24108,5.24327,15000000.0
2008-09-08 16:44:00,5.24274,5.24321,5.24166,5.24273,20000000.0
2008-09-08 16:45:00,5.24269,5.24269,5.23893,5.24082,13000000.0
2008-09-08 16:46:00,5.24041,5.24135,5.23963,5.23968,15000000.0
2008-09-08 16:47:00,5.23929,5.2422,5.23929,5.24143,8000000.0
2008-09-08 16:48:00,5.24255,5.243,5.24154,5.243,11000000.0
2008-09-08 16:49:00,5.24341,5.24358,5.24177,5.24273,12000000.0
2008-09-08 16:50:00,5.24275,5.24445,5.2422,5.24352,15000000.0
2008-09-08 16:51:00,5.24347,5.24396,5.24157,5.24366,18000000.0
2008-09-08 16:52:00,5.2442,5.2445,5.24288,5.24383,14000000.0
2008-09-08 16:53:00,5.2435,5.24391,5.24242,5.24321,8000000.0
2008-09-08 16:54:00,5.24292,5.24305,5.24202,5.24202,11000000.0
2008-09-08 16:55:00,5.24367,5.24367,5.24152,5.24152,12000000.0
2008-09-08 16:56:00,5.24304,5.24341,5.24174,5.24341,10000000.0
2008-09-08 16:57:00,5.24196,5.2433,5.24148,5.2433,8000000.0
2008-09-08 16:58:00,5.2435,5.24399,5.24213,5.24318,9000000.0
2008-09-08 16:59:00,5.24326,5.24397,5.24222,5.24397,13000000.0
2008-09-08 17:00:00,5.24357,5.24369,5.24249,5.24249,11000000.0
2008-09-08 17:01:00,5.24274,5.24371,5.24207,5.24319,12000000.0
2008-09-08 17:02:00,5.24312,5.24317,5.23566,5.23566,10000000.0
2008-09-08 17:03:00,5.23613,5.24159,5.23604,5.23917,16000000.0
2008-09-08 17:04:00,5.23785,5.24077,5.23718,5.2406,13000000.0
2008-09-08 17:05:00,5.24122,5.24184,5.2395,5.24009,16000000.0
2008-09-08 17:06:00,5.24147,5.24173,5.23879,5.24005,12000000.0
2008-09-08 17:07:00,5.23857,5.2401,5.2378,5.23972,8000000.0
2008-09-08 17:08:00,5.23867,5.23875,5.23713,5.23713,21000000.0
2008-09-08 17:09:00,5.23804,5.24009,5.23759,5.23943,16000000.0
2008-09-08 17:10:00,5.23969,5.24052,5.23878,5.24052,11000000.0
2008-09-08 17:11:00,5.24065,5.24083,5.23869,5.24059,11000000.0
2008-09-08 17:12:00,5.24048,5.24193,5.23986,5.24044,9000000.0
2008-09-08 17:13:00,5.24185,5.24185,5.24035,5.24035,9000000.0
2008-09-08 17:14:00,5.23991,5.24194,5.23946,5.24055,17000000.0
2008-09-08 17:15:00,5.24059,5.24059,5.2393,5.24033,11000000.0
2008-09-08 17:16:00,5.23957,5.24055,5.23896,5.24005,15000000.0
2008-09-08 17:17:00,5.24028,5.24173,5.23976,5.24127,13000000.0
2008-09-08 17:18:00,5.24157,5.24161,5.23972,5.24071,15000000.0
2008-09-08 17:19:00,5.24094,5.2416,5.23995,5.24146,17000000.0
2008-09-08 17:20:00,5.2401,5.24127,5.2401,5.24127,12000000.0
2008-09-08 17:21:00,5.24048,5.24048,5.23933,5.23948,7000000.0
2008-09-08 17:22:00,5.24026,5.24152,5.24026,5.24074,14000000.0
2008-09-08 17:23:00,5.2417,5.24558,5.24135,5.24558,13000000.0
2008-09-08 17:24:00,5.24525,5.24525,5.24321,5.24321,9000000.0
2008-09-08 17:25:00,5.24454,5.2449,5.24265,5.24414,11000000.0
2008-09-08 17:26:00,5.24436,5.24521,5.24352,5.24352,16000000.0
2008-09-08 17:27:00,5.24301,5.24487,5.2423,5.24335,9000000.0
2008-09-08 17:28:00,5.24382,5.247,5.24307,5.247,15000000.0
2008-09-08 17:29:00,5.24618,5.24819,5.24618,5.248,11000000.0
2008-09-08 17:30:00,5.2477,5.24875,5.24634,5.24776,19000000.0
2008-09-08 17:31:00,5.24672,5.24691,5.24567,5.24604,11000000.0
2008-09-08 17:32:00,5.2461,5.24615,5.24462,5.24611,9000000.0
2008-09-08 17:33:00,5.24548,5.24592,5.24422,5.24592,10000000.0
2008-09-08 17:34:00,5.24712,5.24712,5.24471,5.24471,14000000.0
2008-09-08 17:35:00,5.24574,5.24706,5.24439,5.24706,13000000.0
2008-09-08 17:36:00,5.2463,5.24711,5.24596,5.24711,11000000.0
2008-09-08 17:37:00,5.24623,5.24749,5.246,5.24743,15000000.0
2008-09-08 17:38:00,5.2467,5.24717,5.24521,5.24717,17000000.0
2008-09-08 17:39:00,5.24722,5.24726,5.24603,5.24723,8000000.0
2008-09-08 17:40:00,5.24667,5.24899,5.24667,5.24731,12000000.0
2008-09-08 17:41:00,5.25016,5.25315,5.24927,5.25312,21000000.0
2008-09-08 17:42:00,5.25381,5.25381,5.25123,5.25212,13000000.0
2008-09-08 17:43:00,5.25279,5.25398,5.25123,5.25306,11000000.0
2008-09-08 17:44:00,5.25532,5.25698,5.25378,5.2559,19000000.0
2008-09-08 17:45:00,5.25551,5.2571,5.25486,5.25691,10000000.0
2008-09-08 17:46:00,5.25647,5.25843,5.25647,5.25814,13000000.0
2008-09-08 17:47:00,5.25917,5.2595,5.25759,5.25832,9000000.0
2008-09-08 17:48:00,5.2587,5.25884,5.25595,5.25595,14000000.0
2008-09-08 17:49:00,5.25557,5.25842,5.25557,5.25759,14000000.0
2008-09-08 17:50:00,5.25735,5.2589,5.25691,5.25874,17000000.0
2008-09-08 17:51:00,5.25862,5.25862,5.25558,5.25608,13000000.0
2008-09-08 17:52:00,5.25817,5.26095,5.25714,5.26094,24000000.0
2008-09-08 17:53:00,5.2608,5.2608,5.25768,5.25798,16000000.0
2008-09-08 17:54:00,5.25883,5.25907,5.25763,5.2588,16000000.0
2008-09-08 17:55:00,5.25847,5.26108,5.25733,5.25919,13000000.0
2008-09-08 17:56:00,5.26356,5.26944,5.26281,5.26857,15000000.0
2008-09-08 17:57:00,5.2704,5.27171,5.26917,5.27171,10000000.0
2008-09-08 17:58:00,5.27277,5.27539,5.27159,5.27515,15000000.0
2008-09-08 17:59:00,5.27507,5.27507,5.27279,5.27506,13000000.0
2008-09-08 18:00:00,5.27583,5.27639,5.27462,5.27495,7000000.0
2008-09-08 18:01:00,5.27361,5.27513,5.27314,5.27317,18000000.0
2008-09-08 18:02:00,5.27427,5.27427,5.27131,5.27318,17000000.0
2008-09-08 18:03:00,5.2722,5.27452,5.27186,5.27325,16000000.0
2008-09-08 18:04:00,5.27261,5.27359,5.2702,5.2702,14000000.0
2008-09-08 18:05:00,5.27024,5.27139,5.26829,5.26959,13000000.0
2008-09-08 18:06:00,5.26894,5.26974,5.26764,5.26943,18000000.0
2008-09-08 18:07:00,5.27064,5.27064,5.26872,5.26872,12000000.0
2008-09-08 18:08:00,5.26921,5.26921,5.26656,5.26888,18000000.0
2008-09-08 18:09:00,5.26718,5.26744,5.26552,5.2674,12000000.0
2008-09-08 18:10:00,5.26729,5.26851,5.26681,5.26786,13000000.0
2008-09-08 18:11:00,5.26909,5.27174,5.26883,5.27069,10000000.0
2008-09-08 18:12:00,5.27251,5.27645,5.27219,5.27637,11000000.0
2008-09-08 18:13:00,5.27744,5.2777,5.27502,5.27502,14000000.0
2008-09-08 18:14:00,5.27576,5.27629,5.2734,5.2734,10000000.0
2008-09-08 18:15:00,5.27335,5.27337,5.27115,5.27279,10000000.0
2008-09-08 18:16:00,5.27306,5.27501,5.27233,5.27233,9000000.0
2008-09-08 18:17:00,5.27268,5.27289,5.2709,5.27091,18000000.0
2008-09-08 18:18:00,5.27098,5.27487,5.27098,5.27343,14000000.0
2008-09-08 18:19:00,5.27333,5.27468,5.27282,5.27317,10000000.0
2008-09-08 18:20:00,5.27408,5.2746,5.27223,5.27268,15000000.0
2008-09-08 18:21:00,5.27235,5.27557,5.27235,5.27397,18000000.0
2008-09-08 18:22:00,5.27397,5.274,5.27264,5.27342,14000000.0
2008-09-08 18:23:00,5.2726,5.27311,5.27108,5.27108,7000000.0
2008-09-08 18:24:00,5.27241,5.27271,5.26984,5.26984,9000000.0
2008-09-08 18:25:00,5.27069,5.27166,5.26866,5.26985,13000000.0
2008-09-08 18:26:00,5.27124,5.27394,5.27124,5.27394,16000000.0
2008-09-08 18:27:00,5.27393,5.27467,5.27254,5.27303,14000000.0
2008-09-08 18:28:00,5.27324,5.27398,5.27041,5.27041,13000000.0
2008-09-08 18:29:00,5.27156,5.27305,5.27099,5.27128,11000000.0
2008-09-08 18:30:00,5.27199,5.2752,5.27199,5.27506,16000000.0
2008-09-08 18:31:00,5.27448,5.27813,5.27437,5.27813,12000000.0
2008-09-08 18:32:00,5.27739,5.28247,5.27739,5.2814,11000000.0
2008-09-08 18:33:00,5.28245,5.28341,5.27987,5.27987,13000000.0
2008-09-08 18:34:00,5.28031,5.28031,5.27673,5.27673,13000000.0
2008-09-08 18:35:00,5.27584,5.27946,5.27584,5.27844,18000000.0
2008-09-08 18:36:00,5.27853,5.27886,5.27721,5.27796,18000000.0
2008-09-08 18:37:00,5.27809,5.27856,5.27632,5.27632,18000000.0
2008-09-08 18:38:00,5.2777,5.2789,5.27684,5.2785,11000000.0
2008-09-08 18:39:00,5.27831,5.28115,5.27831,5.28115,11000000.0
2008-09-08 18:40:00,5.28182,5.28279,5.28058,5.28244,14000000.0
2008-09-08 18:41:00,5.28145,5.2825,5.2804,5.28145,16000000.0
2008-09-08 18:42:00,5.27997,5.27997,5.27653,5.27714,14000000.0
2008-09-08 18:43:00,5.27566,5.27797,5.27566,5.27621,10000000.0
2008-09-08 18:44:00,5.27615,5.27832,5.27615,5.27667,13000000.0
2008-09-08 18:45:00,5.27601,5.27649,5.27541,5.27644,13000000.0
2008-09-08 18:46:00,5.27513,5.27575,5.27395,5.27484,12000000.0
2008-09-08 18:47:00,5.2748,5.27553,5.27225,5.27311,14000000.0
2008-09-08 18:48:00,5.27324,5.27375,5.27153,5.27278,15000000.0
2008-09-08 18:49:00,5.27205,5.27351,5.27085,5.27142,12000000.0
2008-09-08 18:50:00,5.27196,5.27354,5.2715,5.27255,9000000.0
2008-09-08 18:51:00,5.27321,5.27333,5.27153,5.27198,17000000.0
2008-09-08 18:52:00,5.27072,5.27223,5.27065,5.2709,9000000.0
2008-09-08 18:53:00,5.27219,5.27285,5.27123,5.27187,14000000.0
2008-09-08 18:54:00,5.27292,5.27406,5.27178,5.27406,14000000.0
2008-09-08 18:55:00,5.2738,5.27802,5.27375,5.27693,10000000.0
2008-09-08 18:56:00,5.27718,5.27731,5.27529,5.27708,16000000.0
2008-09-08 18:57:00,5.27673,5.2772,5.27583,5.27642,17000000.0
2008-09-08 18:58:00,5.27557,5.27733,5.27506,5.27574,14000000.0
2008-09-08 18:59:00,5.27458,5.27582,5.27313,5.27458,14000000.0
2008-09-08 19:00:00,5.27461,5.27751,5.27382,5.27751,15000000.0
2008-09-08 19:01:00,5.27736,5.27758,5.27603,5.27716,15000000.0
2008-09-08 19:02:00,5.27665,5.27683,5.2748,5.27585,14000000.0
2008-09-08 19:03:00,5.27467,5.27539,5.27392,5.27479,14000000.0
2008-09-08 19:04:00,5.27569,5.27615,5.27405,5.27416,12000000.0
2008-09-08 19:05:00,5.27517,5.27756,5.2746,5.27756,15000000.0
2008-09-08 19:06:00,5.27696,5.27833,5.27621,5.27769,16000000.0
2008-09-08 19:07:00,5.27708,5.2791,5.27708,5.27715,20000000.0
2008-09-08 19:08:00,5.2775,5.27999,5.27697,5.27999,8000000.0
2008-09-08 19:09:00,5.28063,5.28102,5.27944,5.28102,17000000.0
2008-09-08 19:10:00,5.27939,5.28082,5.27936,5.27936,9000000.0
2008-09-08 19:11:00,5.27976,5.27999,5.27806,5.27895,16000000.0
2008-09-08 19:12:00,5.27868,5.27948,5.27752,5.27887,13000000.0
2008-09-08 19:13:00,5.27787,5.27915,5.27757,5.27906,10000000.0
2008-09-08 19:14:00,5.27819,5.28012,5.27819,5.27865,20000000.0
2008-09-08 19:15:00,5.27964,5.27976,5.27743,5.27766,12000000.0
2008-09-08 19:16:00,5.27749,5.27978,5.27749,5.27978,8000000.0
2008-09-08 19:17:00,5.27951,5.28004,5.2782,5.27933,18000000.0
2008-09-08 19:18:00,5.27949,5.28031,5.27886,5.2792,11000000.0
2008-09-08 19:19:00,5.28046,5.28072,5.27859,5.27976,12000000.0
2008-09-08 19:20:00,5.27947,5.28084,5.27933,5.28084,14000000.0
2008-09-08 19:21:00,5.27957,5.28003,5.27887,5.27903,13000000.0
2008-09-08 19:22:00,5.28008,5.28073,5.27877,5.28067,12000000.0
2008-09-08 19:23:00,5.28268,5.2864,5.28071,5.28484,14000000.0
2008-09-08 19:24:00,5.28798,5.28798,5.28479,5.28739,19000000.0
2008-09-08 19:25:00,5.2875,5.2892,5.28726,5.2892,8000000.0
2008-09-08 19:26:00,5.28869,5.2892,5.28715,5.28719,7000000.0
2008-09-08 19:27:00,5.28742,5.29105,5.28636,5.29046,20000000.0
2008-09-08 19:28:00,5.29066,5.29122,5.28835,5.2886,17000000.0
2008-09-08 19:29:00,5.28817,5.28883,5.28655,5.28692,10000000.0
2008-09-08 19:30:00,5.28657,5.28709,5.2849,5.28709,15000000.0
2008-09-08 19:31:00,5.28671,5.28704,5.28592,5.28624,11000000.0
2008-09-08 19:32:00,5.28717,5.2872,5.28494,5.28527,9000000.0
2008-09-08 19:33:00,5.28496,5.28749,5.28496,5.28739,14000000.0
2008-09-08 19:34:00,5.28734,5.28821,5.28594,5.28608,17000000.0
2008-09-08 19:35:00,5.28825,5.29362,5.28779,5.29362,8000000.0
2008-09-08 19:36:00,5.29272,5.29515,5.29219,5.29283,15000000.0
2008-09-08 19:37:00,5.29231,5.29552,5.29182,5.29552,8000000.0
2008-09-08 19:38:00,5.29616,5.29797,5.29539,5.29731,15000000.0
2008-09-08 19:39:00,5.29782,5.2981,5.29634,5.29684,17000000.0
2008-09-08 19:40:00,5.29773,5.29773,5.29604,5.29731,16000000.0
2008-09-08 19:41:00,5.29666,5.29666,5.29416,5.29446,11000000.0
2008-09-08 19:42:00,5.29483,5.29619,5.29406,5.29478,15000000.0
2008-09-08 19:43:00,5.29677,5.29993,5.29593,5.29993,14000000.0
2008-09-08 19:44:00,5.29976,5.29976,5.29689,5.2974,14000000.0
2008-09-08 19:45:00,5.29813,5.29848,5.29573,5.29721,15000000.0
2008-09-08 19:46:00,5.29848,5.29848,5.29679,5.29748,15000000.0
2008-09-08 19:47:00,5.29728,5.29728,5.29479,5.29694,16000000.0
2008-09-08 19:48:00,5.29474,5.29684,5.29466,5.29555,16000000.0
2008-09-08 19:49:00,5.29441,5.29646,5.2941,5.29502,8000000.0
2008-09-08 19:50:00,5.29458,5.29515,5.29372,5.29515,9000000.0
2008-09-08 19:51:00,5.2947,5.29515,5.29371,5.2945,19000000.0
2008-09-08 19:52:00,5.29429,5.29429,5.29319,5.29423,11000000.0
2008-09-08 19:53:00,5.29443,5.29443,5.29216,5.2928,14000000.0
2008-09-08 19:54:00,5.29294,5.29376,5.2917,5.29365,18000000.0
2008-09-08 19:55:00,5.29352,5.29381,5.29218,5.29239,13000000.0
2008-09-08 19:56:00,5.29325,5.29369,5.29256,5.29346,10000000.0
2008-09-08 19:57:00,5.29304,5.29402,5.29225,5.29297,16000000.0
2008-09-08 19:58:00,5.29262,5.29262,5.29073,5.29177,15000000.0
2008-09-08 19:59:00,5.29023,5.29166,5.29003,5.29166,14000000.0
2008-09-08 20:00:00,5.29192,5.29203,5.29114,5.2913,11000000.0
2008-09-08 20:01:00,5.29167,5.2927,5.29099,5.29196,24000000.0
2008-09-08 20:02:00,5.29134,5.29249,5.2903,5.2903,11000000.0
2008-09-08 20:03:00,5.29054,5.29127,5.28976,5.29043,11000000.0
2008-09-08 20:04:00,5.29024,5.29048,5.28965,5.29029,10000000.0
2008-09-08 20:05:00,5.28986,5.29111,5.28986,5.29075,17000000.0
2008-09-08 20:06:00,5.29072,5.29104,5.28952,5.29039,10000000.0
2008-09-08 20:07:00,5.29104,5.29108,5.28959,5.29097,14000000.0
2008-09-08 20:08:00,5.2907,5.2907,5.2887,5.2887,13000000.0
2008-09-08 20:09:00,5.28845,5.28875,5.28655,5.28821,11000000.0
2008-09-08 20:10:00,5.28782,5.28831,5.28592,5.28592,11000000.0
2008-09-08 20:11:00,5.28664,5.28664,5.28544,5.28646,9000000.0
2008-09-08 20:12:00,5.28673,5.28825,5.28635,5.28825,16000000.0
2008-09-08 20:13:00,5.28596,5.28749,5.2859,5.28676,11000000.0
2008-09-08 20:14:00,5.28673,5.28819,5.28638,5.28696,19000000.0
2008-09-08 20:15:00,5.28746,5.28842,5.28703,5.28791,13000000.0
2008-09-08 20:16:00,5.28776,5.28823,5.28634,5.28823,15000000.0
2008-09-08 20:17:00,5.28805,5.28857,5.28701,5.28846,8000000.0
2008-09-08 20:18:00,5.28855,5.2915,5.28847,5.2915,14000000.0
2008-09-08 20:19:00,5.29119,5.29189,5.28979,5.29036,14000000.0
2008-09-08 20:20:00,5.28963,5.28963,5.28777,5.28849,12000000.0
2008-09-08 20:21:00,5.28906,5.28952,5.28814,5.28814,9000000.0
2008-09-08 20:22:00,5.288,5.28849,5.28624,5.28777,17000000.0
2008-09-08 20:23:00,5.28719,5.28748,5.28619,5.28649,11000000.0
2008-09-08 20:24:00,5.28586,5.28709,5.28501,5.28571,16000000.0
2008-09-08 20:25:00,5.28592,5.28652,5.28482,5.2864,11000000.0
2008-09-08 20:26:00,5.2863,5.2867,5.28497,5.28549,8000000.0
2008-09-08 20:27:00,5.28485,5.28566,5.28378,5.28378,13000000.0
2008-09-08 20:28:00,5.28405,5.28599,5.28398,5.28593,15000000.0
2008-09-08 20:29:00,5.28431,5.28559,5.28379,5.28439,16000000.0
2008-09-08 20:30:00,5.28473,5.28749,5.28393,5.28749,8000000.0
2008-09-08 20:31:00,5.28604,5.28693,5.28562,5.28658,18000000.0
2008-09-08 20:32:00,5.2862,5.28672,5.28457,5.28457,7000000.0
2008-09-08 20:33:00,5.28578,5.28624,5.28484,5.28572,13000000.0
2008-09-08 20:34:00,5.28498,5.28575,5.28409,5.28561,13000000.0
2008-09-08 20:35:00,5.28578,5.28578,5.28424,5.28424,9000000.0
2008-09-08 20:36:00,5.28497,5.28502,5.28364,5.28433,17000000.0
2008-09-08 20:37:00,5.28366,5.28366,5.28226,5.283,14000000.0
2008-09-08 20:38:00,5.28277,5.28312,5.28198,5.28224,16000000.0
2008-09-08 20:39:00,5.28206,5.28277,5.28095,5.28211,14000000.0
2008-09-08 20:40:00,5.28117,5.28215,5.28076,5.28215,17000000.0
2008-09-08 20:41:00,5.28255,5.28347,5.28172,5.282,16000000.0
2008-09-08 20:42:00,5.28303,5.28375,5.28222,5.28222,22000000.0
2008-09-08 20:43:00,5.28307,5.28307,5.28123,5.2823,18000000.0
2008-09-08 20:44:00,5.28223,5.28309,5.28147,5.28294,16000000.0
2008-09-08 20:45:00,5.28283,5.2841,5.28264,5.28275,8000000.0
2008-09-08 20:46:00,5.28244,5.28392,5.28244,5.28254,19000000.0
2008-09-08 20:47:00,5.28285,5.2835,5.28208,5.28308,12000000.0
2008-09-08 20:48:00,5.28286,5.28341,5.28214,5.28332,9000000.0
2008-09-08 20:49:00,5.28355,5.28355,5.28199,5.28245,19000000.0
2008-09-08 20:50:00,5.28351,5.28383,5.28225,5.28292,15000000.0
2008-09-08 20:51:00,5.28283,5.28341,5.28226,5.28291,9000000.0
2008-09-08 20:52:00,5.28225,5.28286,5.28182,5.2826,11000000.0
2008-09-08 20:53:00,5.28305,5.28328,5.28149,5.28291,15000000.0
2008-09-08 20:54:00,5.28116,5.28235,5.28065,5.28231,12000000.0
2008-09-08 20:55:00,5.28114,5.28319,5.28112,5.28194,18000000.0
2008-09-08 20:56:00,5.28149,5.28223,5.28127,5.28198,12000000.0
2008-09-08 20:57:00,5.28102,5.2819,5.28023,5.28054,13000000.0
2008-09-08 20:58:00,5.28096,5.28137,5.28017,5.28092,11000000.0
2008-09-08 20:59:00,5.28042,5.28046,5.2792,5.2794,11000000.0
2008-09-08 21:00:00,5.27948,5.27971,5.27827,5.27888,17000000.0
2008-09-08 21:01:00,5.27736,5.27821,5.27723,5.2776,10000000.0
2008-09-08 21:02:00,5.27803,5.27828,5.27719,5.27764,8000000.0
2008-09-08 21:03:00,5.2777,5.27818,5.27661,5.27732,19000000.0
2008-09-08 21:04:00,5.27787,5.27787,5.27581,5.27696,18000000.0
2008-09-08 21:05:00,5.27588,5.27702,5.27504,5.27691,14000000.0
2008-09-08 21:06:00,5.27669,5.27751,5.27619,5.27619,12000000.0
2008-09-08 21:07:00,5.27765,5.27765,5.27628,5.27659,10000000.0
2008-09-08 21:08:00,5.27755,5.27758,5.27624,5.27714,14000000.0
2008-09-08 21:09:00,5.27756,5.278,5.27644,5.27698,16000000.0
2008-09-08 21:10:00,5.27647,5.27856,5.27647,5.27836,15000000.0
2008-09-08 21:11:00,5.2791,5.28,5.27816,5.28,13000000.0
2008-09-08 21:12:00,5.28012,5.28012,5.27762,5.27764,10000000.0
2008-09-08 21:13:00,5.27802,5.27822,5.27664,5.27738,14000000.0
2008-09-08 21:14:00,5.27596,5.27699,5.27502,5.27629,10000000.0
2008-09-08 21:15:00,5.2765,5.27678,5.27567,5.27608,15000000.0
2008-09-08 21:16:00,5.27594,5.2761,5.2753,5.27542,11000000.0
2008-09-08 21:17:00,5.27531,5.27649,5.27531,5.27649,13000000.0
2008-09-08 21:18:00,5.27696,5.27696,5.27473,5.27473,17000000.0
2008-09-08 21:19:00,5.27578,5.277,5.27576,5.27638,12000000.0
2008-09-08 21:20:00,5.27692,5.2774,5.2756,5.27642,14000000.0
2008-09-08 21:21:00,5.27651,5.27689,5.27551,5.27689,11000000.0
2008-09-08 21:22:00,5.27793,5.27805,5.27678,5.2772,9000000.0
2008-09-08 21:23:00,5.27722,5.27781,5.27713,5.27781,7000000.0
2008-09-08 21:24:00,5.27757,5.27757,5.27623,5.27633,11000000.0
2008-09-08 21:25:00,5.27704,5.27709,5.27592,5.27617,7000000.0
2008-09-08 21:26:00,5.27638,5.27638,5.27467,5.27467,13000000.0
2008-09-08 21:27:00,5.27521,5.27579,5.27473,5.27579,11000000.0
2008-09-08 21:28:00,5.27543,5.2764,5.27503,5.27578,15000000.0
2008-09-08 21:29:00,5.27615,5.27615,5.27367,5.27487,12000000.0
2008-09-08 21:30:00,5.27375,5.27375,5.27194,5.27282,10000000.0
2008-09-08 21:31:00,5.2712,5.27311,5.27085,5.27135,10000000.0
2008-09-08 21:32:00,5.27042,5.27204,5.26843,5.26944,12000000.0
2008-09-08 21:33:00,5.2685,5.26929,5.26769,5.26869,19000000.0
2008-09-08 21:34:00,5.26923,5.26957,5.2676,5.26845,8000000.0
2008-09-08 21:35:00,5.2703,5.2703,5.26885,5.26922,20000000.0
2008-09-08 21:36:00,5.27002,5.27091,5.26908,5.27077,19000000.0
2008-09-08 21:37:00,5.26966,5.27098,5.26925,5.2703,19000000.0
2008-09-08 21:38:00,5.27031,5.27068,5.26899,5.26947,13000000.0
2008-09-08 21:39:00,5.2692,5.27045,5.26876,5.26942,17000000.0
2008-09-08 21:40:00,5.26994,5.27038,5.2691,5.26975,7000000.0
2008-09-08 21:41:00,5.26952,5.27007,5.26888,5.27007,11000000.0
2008-09-08 21:42:00,5.26996,5.27038,5.26892,5.26991,18000000.0
2008-09-08 21:43:00,5.27036,5.27036,5.26895,5.26959,13000000.0
2008-09-08 21:44:00,5.27002,5.27002,5.26874,5.26941,16000000.0
2008-09-08 21:45:00,5.27049,5.27073,5.26927,5.27037,11000000.0
2008-09-08 21:46:00,5.27064,5.27064,5.26878,5.26878,13000000.0
2008-09-08 21:47:00,5.26907,5.26944,5.26788,5.26801,13000000.0
2008-09-08 21:48:00,5.269,5.269,5.26773,5.26807,17000000.0
2008-09-08 21:49:00,5.2688,5.26912,5.26813,5.26816,8000000.0
2008-09-08 21:50:00,5.2685,5.26868,5.26686,5.26738,11000000.0
2008-09-08 21:51:00,5.26811,5.26811,5.26653,5.26703,13000000.0
2008-09-08 21:52:00,5.26788,5.2683,5.26647,5.2677,13000000.0
2008-09-08 21:53:00,5.26749,5.26802,5.26633,5.26715,14000000.0
2008-09-08 21:54:00,5.26717,5.26717,5.26437,5.26552,11000000.0
2008-09-08 21:55:00,5.26576,5.26606,5.26423,5.26602,17000000.0
2008-09-08 21:56:00,5.26438,5.26628,5.26438,5.26533,12000000.0
2008-09-08 21:57:00,5.26506,5.26511,5.26395,5.26408,16000000.0
2008-09-08 21:58:00,5.26403,5.26521,5.26394,5.26446,9000000.0
2008-09-08 21:59:00,5.26501,5.26575,5.26425,5.2654,18000000.0
2008-09-08 22:00:00,5.26538,5.2658,5.26434,5.26434,13000000.0
2008-09-08 22:01:00,5.26541,5.26659,5.26516,5.26659,11000000.0
2008-09-08 22:02:00,5.26589,5.26626,5.2649,5.26574,17000000.0
2008-09-08 22:03:00,5.266,5.26686,5.26538,5.26686,23000000.0
2008-09-08 22:04:00,5.26532,5.26669,5.26532,5.26591,15000000.0
2008-09-08 22:05:00,5.26529,5.26658,5.26529,5.26602,14000000.0
2008-09-08 22:06:00,5.2667,5.26683,5.26497,5.26599,15000000.0
2008-09-08 22:07:00,5.26621,5.26691,5.26585,5.26626,9000000.0
2008-09-08 22:08:00,5.26631,5.26678,5.26542,5.26622,18000000.0
2008-09-08 22:09:00,5.26601,5.2668,5.2657,5.26675,11000000.0
2008-09-08 22:10:00,5.26613,5.26645,5.26548,5.26577,7000000.0
2008-09-08 22:11:00,5.26601,5.26601,5.26351,5.26351,8000000.0
2008-09-08 22:12:00,5.26365,5.26365,5.2618,5.26281,16000000.0
2008-09-08 22:13:00,5.26177,5.26312,5.25996,5.26099,24000000.0
2008-09-08 22:14:00,5.25961,5.25992,5.25882,5.25968,9000000.0
2008-09-08 22:15:00,5.2605,5.26151,5.25997,5.26089,10000000.0
2008-09-08 22:16:00,5.26285,5.263,5.26135,5.26286,13000000.0
2008-09-08 22:17:00,5.26242,5.26316,5.26134,5.26316,20000000.0
2008-09-08 22:18:00,5.26204,5.26274,5.26165,5.26165,11000000.0
2008-09-08 22:19:00,5.26214,5.263,5.26164,5.26193,15000000.0
2008-09-08 22:20:00,5.26302,5.2633,5.26194,5.26305,16000000.0
2008-09-08 22:21:00,5.26307,5.2633,5.26206,5.26228,12000000.0
2008-09-08 22:22:00,5.26207,5.26331,5.26207,5.26281,14000000.0
2008-09-08 22:23:00,5.26322,5.26353,5.26229,5.26235,11000000.0
2008-09-08 22:24:00,5.26237,5.26268,5.26154,5.26263,16000000.0
2008-09-08 22:25:00,5.26296,5.26416,5.2628,5.26389,14000000.0
2008-09-08 22:26:00,5.2642,5.2642,5.26324,5.26386,10000000.0
2008-09-08 22:27:00,5.26403,5.26466,5.26337,5.26404,14000000.0
2008-09-08 22:28:00,5.26301,5.26488,5.26301,5.26432,12000000.0
2008-09-08 22:29:00,5.26517,5.2681,5.26436,5.2681,13000000.0
2008-09-08 22:30:00,5.26664,5.26682,5.26546,5.26546,8000000.0
2008-09-08 22:31:00,5.26544,5.26563,5.26435,5.26509,11000000.0
2008-09-08 22:32:00,5.26473,5.26551,5.26388,5.26551,20000000.0
2008-09-08 22:33:00,5.2644,5.26559,5.26388,5.26559,11000000.0
2008-09-08 22:34:00,5.26475,5.26619,5.26444,5.26553,10000000.0
2008-09-08 22:35:00,5.26551,5.26688,5.26551,5.26635,13000000.0
2008-09-08 22:36:00,5.26631,5.26644,5.26474,5.26609,9000000.0
2008-09-08 22:37:00,5.26627,5.26664,5.26547,5.26547,13000000.0
2008-09-08 22:38:00,5.2663,5.26774,5.26625,5.26749,9000000.0
2008-09-08 22:39:00,5.26646,5.26796,5.26629,5.2663,12000000.0
2008-09-08 22:40:00,5.26742,5.26798,5.2665,5.26691,9000000.0
2008-09-08 22:41:00,5.26682,5.26897,5.26658,5.2688,14000000.0
2008-09-08 22:42:00,5.26802,5.26889,5.26773,5.26889,13000000.0
2008-09-08 22:43:00,5.26947,5.26947,5.26731,5.26731,12000000.0
2008-09-08 22:44:00,5.26808,5.26897,5.26741,5.26897,15000000.0
2008-09-08 22:45:00,5.26826,5.26891,5.26778,5.26877,13000000.0
2008-09-08 22:46:00,5.26888,5.26965,5.26807,5.26869,14000000.0
2008-09-08 22:47:00,5.26915,5.26954,5.26824,5.26888,15000000.0
2008-09-08 22:48:00,5.26835,5.26901,5.26784,5.26876,13000000.0
2008-09-08 22:49:00,5.26853,5.26916,5.26764,5.26915,13000000.0
2008-09-08 22:50:00,5.26887,5.26955,5.26844,5.26939,15000000.0
2008-09-08 22:51:00,5.2694,5.2696,5.26867,5.26932,14000000.0
2008-09-08 22:52:00,5.26912,5.26954,5.26859,5.26928,9000000.0
2008-09-08 22:53:00,5.26924,5.26978,5.26858,5.26955,15000000.0
2008-09-08 22:54:00,5.26908,5.26966,5.26807,5.26945,17000000.0
2008-09-08 22:55:00,5.26948,5.2707,5.26897,5.26931,16000000.0
2008-09-08 22:56:00,5.27055,5.27101,5.26989,5.27034,13000000.0
2008-09-08 22:57:00,5.27057,5.27151,5.2703,5.27066,8000000.0
2008-09-08 22:58:00,5.27116,5.27219,5.27091,5.27134,8000000.0
2008-09-08 22:59:00,5.27214,5.27214,5.27044,5.27161,19000000.0
2008-09-08 23:00:00,5.27066,5.27098,5.26976,5.2706,10000000.0
2008-09-08 23:01:00,5.27023,5.27042,5.26966,5.26992,7000000.0
2008-09-08 23:02:00,5.2698,5.27052,5.26895,5.26895,15000000.0
2008-09-08 23:03:00,5.26977,5.27105,5.26977,5.26984,17000000.0
2008-09-08 23:04:00,5.27014,5.27168,5.27014,5.27117,19000000.0
2008-09-08 23:05:00,5.27034,5.27167,5.27034,5.2716,9000000.0
2008-09-08 23:06:00,5.27176,5.27209,5.27027,5.27027,12000000.0
2008-09-08 23:07:00,5.27129,5.27246,5.27104,5.27246,14000000.0
2008-09-08 23:08:00,5.27135,5.27265,5.2709,5.2709,16000000.0
2008-09-08 23:09:00,5.27247,5.27275,5.27124,5.27124,9000000.0
2008-09-08 23:10:00,5.27205,5.27506,5.27186,5.27506,12000000.0
2008-09-08 23:11:00,5.27485,5.27572,5.27408,5.27446,14000000.0
2008-09-08 23:12:00,5.27336,5.2745,5.27326,5.27389,7000000.0
2008-09-08 23:13:00,5.27394,5.27394,5.27258,5.27286,14000000.0
2008-09-08 23:14:00,5.27207,5.27422,5.27207,5.27278,19000000.0
2008-09-08 23:15:00,5.27321,5.27378,5.27268,5.27377,13000000.0
2008-09-08 23:16:00,5.27423,5.27554,5.27289,5.27501,15000000.0
2008-09-08 23:17:00,5.27483,5.2749,5.27373,5.27408,11000000.0
2008-09-08 23:18:00,5.27415,5.27415,5.27268,5.27395,12000000.0
2008-09-08 23:19:00,5.27236,5.27436,5.27236,5.27387,14000000.0
2008-09-08 23:20:00,5.27389,5.27447,5.27323,5.27411,19000000.0
2008-09-08 23:21:00,5.27417,5.27458,5.27354,5.27362,7000000.0
2008-09-08 23:22:00,5.27484,5.27484,5.27292,5.27451,15000000.0
2008-09-08 23:23:00,5.27381,5.27405,5.2715,5.27269,11000000.0
2008-09-08 23:24:00,5.27224,5.2737,5.27174,5.27231,14000000.0
2008-09-08 23:25:00,5.27226,5.27237,5.27122,5.27188,11000000.0
2008-09-08 23:26:00,5.27227,5.27281,5.27145,5.27145,14000000.0
2008-09-08 23:27:00,5.27175,5.27234,5.27152,5.27205,11000000.0
2008-09-08 23:28:00,5.27155,5.27258,5.27087,5.27126,12000000.0
2008-09-08 23:29:00,5.27185,5.27226,5.27081,5.27113,16000000.0
2008-09-08 23:30:00,5.27094,5.27205,5.27055,5.27205,20000000.0
2008-09-08 23:31:00,5.27216,5.27236,5.27066,5.27066,11000000.0
2008-09-08 23:32:00,5.27119,5.27136,5.27036,5.27136,16000000.0
2008-09-08 23:33:00,5.26975,5.27147,5.26975,5.27081,12000000.0
2008-09-08 23:34:00,5.27076,5.27078,5.26855,5.26855,13000000.0
2008-09-08 23:35:00,5.26983,5.27026,5.26935,5.27003,9000000.0
2008-09-08 23:36:00,5.27088,5.27102,5.26963,5.26987,9000000.0
2008-09-08 23:37:00,5.26999,5.271,5.26941,5.27086,14000000.0
2008-09-08 23:38:00,5.26974,5.27089,5.26974,5.2704,13000000.0
2008-09-08 23:39:00,5.27018,5.27075,5.27007,5.27075,17000000.0
2008-09-08 23:40:00,5.27042,5.27204,5.26985,5.27103,12000000.0
2008-09-08 23:41:00,5.27073,5.27121,5.27,5.27105,17000000.0
2008-09-08 23:42:00,5.27132,5.27165,5.26998,5.27154,22000000.0
2008-09-08 23:43:00,5.27051,5.27201,5.27002,5.27193,15000000.0
2008-09-08 23:44:00,5.27185,5.27266,5.27145,5.27227,14000000.0
2008-09-08 23:45:00,5.27212,5.2726,5.27115,5.27187,20000000.0
2008-09-08 23:46:00,5.27088,5.27238,5.27068,5.27238,14000000.0
2008-09-08 23:47:00,5.27125,5.27172,5.2707,5.27153,10000000.0
2008-09-08 23:48:00,5.27116,5.27253,5.27116,5.272,18000000.0
2008-09-08 23:49:00,5.27197,5.27197,5.27058,5.27188,14000000.0
2008-09-08 23:50:00,5.27283,5.27363,5.27156,5.27345,13000000.0
2008-09-08 23:51:00,5.27326,5.27344,5.27238,5.27272,8000000.0
2008-09-08 23:52:00,5.27172,5.27286,5.2717,5.27219,16000000.0
2008-09-08 23:53:00,5.27298,5.27298,5.27187,5.27229,18000000.0
2008-09-08 23:54:00,5.2721,5.27463,5.2721,5.27344,12000000.0
2008-09-08 23:55:00,5.27396,5.27459,5.27315,5.27422,19000000.0
2008-09-08 23:56:00,5.27453,5.27484,5.27386,5.27448,14000000.0
2008-09-08 23:57:00,5.27416,5.27424,5.27335,5.27422,16000000.0
2008-09-08 23:58:00,5.27418,5.27441,5.27354,5.27398,13000000.0
2008-09-08 23:59:00,5.27375,5.27454,5.27346,5.27346,14000000.0
2008-09-09 00:00:00,5.27349,5.27505,5.27349,5.27392,17000000.0
2008-09-09 00:01:00,5.27471,5.27491,5.27417,5.27453,12000000.0
2008-09-09 00:02:00,5.27477,5.27516,5.27383,5.27516,15000000.0
2008-09-09 00:03:00,5.2749,5.27577,5.27456,5.27577,14000000.0
2008-09-09 00:04:00,5.2757,5.27632,5.27506,5.27566,12000000.0
2008-09-09 00:05:00,5.27624,5.27681,5.27525,5.27564,12000000.0
2008-09-09 00:06:00,5.27555,5.27583,5.27477,5.27563,12000000.0
2008-09-09 00:07:00,5.27547,5.2765,5.27489,5.27591,11000000.0
2008-09-09 00:08:00,5.27581,5.27621,5.27476,5.27523,15000000.0
2008-09-09 00:09:00,5.27602,5.27651,5.27467,5.27651,12000000.0
2008-09-09 00:10:00,5.27549,5.27624,5.27484,5.27529,19000000.0
2008-09-09 00:11:00,5.27571,5.27624,5.27517,5.27564,8000000.0
2008-09-09 00:12:00,5.27573,5.27614,5.27504,5.27572,9000000.0
2008-09-09 00:13:00,5.27571,5.27595,5.27571,5.27574,13000000.0
2008-09-09 00:14:00,5.27559,5.27585,5.27476,5.27541,14000000.0
2008-09-09 00:15:00,5.27542,5.27606,5.27479,5.27557,12000000.0
2008-09-09 00:16:00,5.27497,5.27522,5.2742,5.27486,12000000.0
2008-09-09 00:17:00,5.27469,5.27469,5.27321,5.27334,10000000.0
2008-09-09 00:18:00,5.27367,5.2744,5.27284,5.27347,19000000.0
2008-09-09 00:19:00,5.27452,5.27452,5.2728,5.27407,12000000.0
2008-09-09 00:20:00,5.27311,5.27353,5.27296,5.27298,11000000.0
2008-09-09 00:21:00,5.27314,5.27347,5.27235,5.27327,14000000.0
2008-09-09 00:22:00,5.27256,5.27379,5.27256,5.27307,13000000.0
2008-09-09 00:23:00,5.27239,5.27394,5.27239,5.2738,13000000.0
2008-09-09 00:24:00,5.27383,5.27423,5.27297,5.27297,9000000.0
2008-09-09 00:25:00,5.27344,5.27344,5.27198,5.27305,13000000.0
2008-09-09 00:26:00,5.27229,5.27385,5.27161,5.27181,14000000.0
2008-09-09 00:27:00,5.2725,5.2725,5.27146,5.27196,15000000.0
2008-09-09 00:28:00,5.27112,5.27207,5.27088,5.27162,7000000.0
2008-09-09 00:29:00,5.27178,5.27187,5.27053,5.27135,17000000.0
2008-09-09 00:30:00,5.2719,5.27232,5.27118,5.27195,9000000.0
2008-09-09 00:31:00,5.27222,5.27304,5.27152,5.27239,13000000.0
2008-09-09 00:32:00,5.2731,5.27373,5.27272,5.27341,8000000.0
2008-09-09 00:33:00,5.27361,5.27433,5.27287,5.27433,19000000.0
2008-09-09 00:34:00,5.27444,5.27491,5.27299,5.27374,15000000.0
2008-09-09 00:35:00,5.27365,5.27394,5.27297,5.27345,12000000.0
2008-09-09 00:36:00,5.27396,5.27396,5.27247,5.27247,15000000.0
2008-09-09 00:37:00,5.27334,5.27421,5.27288,5.27389,15000000.0
2008-09-09 00:38:00,5.27366,5.27419,5.27269,5.27411,18000000.0
2008-09-09 00:39:00,5.27299,5.27386,5.27242,5.27374,20000000.0
2008-09-09 00:40:00,5.27174,5.27269,5.2716,5.2722,10000000.0
2008-09-09 00:41:00,5.27247,5.27247,5.27077,5.27096,9000000.0
2008-09-09 00:42:00,5.27168,5.27239,5.27062,5.27195,16000000.0
2008-09-09 00:43:00,5.27141,5.27232,5.27085,5.27229,16000000.0
2008-09-09 00:44:00,5.2717,5.27241,5.27102,5.27147,10000000.0
2008-09-09 00:45:00,5.27182,5.27205,5.27077,5.2713,16000000.0
2008-09-09 00:46:00,5.27017,5.27155,5.27017,5.27034,12000000.0
2008-09-09 00:47:00,5.26986,5.27188,5.26986,5.27183,8000000.0
2008-09-09 00:48:00,5.27109,5.2715,5.2703,5.27079,16000000.0
2008-09-09 00:49:00,5.27116,5.27116,5.27033,5.27068,11000000.0
2008-09-09 00:50:00,5.27031,5.27069,5.26954,5.26954,9000000.0
2008-09-09 00:51:00,5.27009,5.27066,5.26949,5.27047,9000000.0
2008-09-09 00:52:00,5.26948,5.26997,5.26865,5.26988,18000000.0
2008-09-09 00:53:00,5.27018,5.27018,5.26788,5.26886,12000000.0
2008-09-09 00:54:00,5.26803,5.26925,5.268,5.26883,12000000.0
2008-09-09 00:55:00,5.26853,5.26912,5.26815,5.26847,11000000.0
2008-09-09 00:56:00,5.26752,5.26752,5.26488,5.26488,14000000.0
2008-09-09 00:57:00,5.26522,5.26596,5.26432,5.26498,15000000.0
2008-09-09 00:58:00,5.26403,5.2647,5.26337,5.26457,9000000.0
2008-09-09 00:59:00,5.26285,5.26386,5.262,5.26368,17000000.0
2008-09-09 01:00:00,5.26322,5.26354,5.26214,5.26353,12000000.0
2008-09-09 01:01:00,5.26285,5.26397,5.26239,5.26387,15000000.0
2008-09-09 01:02:00,5.26255,5.26453,5.26255,5.26453,10000000.0
2008-09-09 01:03:00,5.26517,5.26517,5.26317,5.26317,13000000.0
2008-09-09 01:04:00,5.26433,5.26554,5.26398,5.26484,13000000.0
2008-09-09 01:05:00,5.26501,5.2659,5.26415,5.26415,13000000.0
2008-09-09 01:06:00,5.26531,5.26578,5.26418,5.26451,12000000.0
2008-09-09 01:07:00,5.26499,5.26499,5.26326,5.26326,13000000.0
2008-09-09 01:08:00,5.26303,5.26375,5.26218,5.26246,15000000.0
2008-09-09 01:09:00,5.26274,5.2641,5.26249,5.26333,17000000.0
2008-09-09 01:10:00,5.26367,5.26448,5.26288,5.26367,10000000.0
2008-09-09 01:11:00,5.26381,5.26429,5.26292,5.26371,11000000.0
2008-09-09 01:12:00,5.26275,5.26407,5.26275,5.26375,10000000.0
2008-09-09 01:13:00,5.26337,5.26357,5.26222,5.26285,11000000.0
2008-09-09 01:14:00,5.26299,5.26366,5.26299,5.26366,13000000.0
2008-09-09 01:15:00,5.26339,5.26339,5.26174,5.26174,9000000.0
2008-09-09 01:16:00,5.26249,5.26322,5.26187,5.26278,12000000.0
2008-09-09 01:17:00,5.26318,5.26318,5.26207,5.2621,11000000.0
2008-09-09 01:18:00,5.26227,5.26269,5.2608,5.2616,12000000.0
2008-09-09 01:19:00,5.26132,5.26174,5.26066,5.26066,19000000.0
2008-09-09 01:20:00,5.26107,5.26159,5.2608,5.26104,11000000.0
2008-09-09 01:21:00,5.26154,5.26154,5.25954,5.26039,12000000.0
2008-09-09 01:22:00,5.26049,5.26056,5.25958,5.25987,9000000.0
2008-09-09 01:23:00,5.26171,5.26193,5.26058,5.26181,13000000.0
2008-09-09 01:24:00,5.26151,5.26191,5.2607,5.26154,14000000.0
2008-09-09 01:25:00,5.26018,5.26154,5.26018,5.26126,11000000.0
2008-09-09 01:26:00,5.2615,5.26252,5.26064,5.26252,10000000.0
2008-09-09 01:27:00,5.26251,5.26371,5.26249,5.26342,17000000.0
2008-09-09 01:28:00,5.26315,5.26538,5.26315,5.26479,13000000.0
2008-09-09 01:29:00,5.26521,5.2658,5.26447,5.26505,19000000.0
2008-09-09 01:30:00,5.26434,5.26575,5.26434,5.26575,15000000.0
2008-09-09 01:31:00,5.26524,5.26568,5.26411,5.26502,15000000.0
2008-09-09 01:32:00,5.26506,5.26766,5.26448,5.26584,12000000.0
2008-09-09 01:33:00,5.26669,5.26669,5.26571,5.2658,8000000.0
2008-09-09 01:34:00,5.26653,5.26886,5.2663,5.26865,18000000.0
2008-09-09 01:35:00,5.26901,5.27075,5.2679,5.27024,12000000.0
2008-09-09 01:36:00,5.27048,5.27186,5.26989,5.26989,16000000.0
2008-09-09 01:37:00,5.27073,5.27245,5.27044,5.27239,15000000.0
2008-09-09 01:38:00,5.27066,5.2713,5.26973,5.26996,18000000.0
2008-09-09 01:39:00,5.27023,5.27151,5.26988,5.27097,10000000.0
2008-09-09 01:40:00,5.27069,5.27164,5.27,5.27,11000000.0
2008-09-09 01:41:00,5.2717,5.27174,5.2704,5.27111,16000000.0
2008-09-09 01:42:00,5.27094,5.27286,5.27094,5.27286,14000000.0
2008-09-09 01:43:00,5.27283,5.27336,5.27204,5.27325,16000000.0
2008-09-09 01:44:00,5.2722,5.27422,5.2722,5.27339,15000000.0
2008-09-09 01:45:00,5.27417,5.27419,5.27213,5.27213,16000000.0
2008-09-09 01:46:00,5.27309,5.27309,5.27105,5.27167,9000000.0
2008-09-09 01:47:00,5.27153,5.27168,5.27024,5.27164,17000000.0
2008-09-09 01:48:00,5.27097,5.27247,5.27097,5.27247,16000000.0
2008-09-09 01:49:00,5.27174,5.27214,5.27127,5.27127,10000000.0
2008-09-09 01:50:00,5.27295,5.27311,5.27143,5.27214,11000000.0
2008-09-09 01:51:00,5.2713,5.27242,5.2708,5.27149,12000000.0
2008-09-09 01:52:00,5.27136,5.2726,5.27063,5.27111,12000000.0
2008-09-09 01:53:00,5.27079,5.27177,5.26987,5.26987,18000000.0
2008-09-09 01:54:00,5.27266,5.27266,5.27116,5.2726,14000000.0
2008-09-09 01:55:00,5.27182,5.27182,5.27034,5.27138,18000000.0
2008-09-09 01:56:00,5.27006,5.27137,5.27006,5.27053,8000000.0
2008-09-09 01:57:00,5.26956,5.26969,5.26791,5.2692,13000000.0
2008-09-09 01:58:00,5.27015,5.2721,5.2684,5.2684,11000000.0
2008-09-09 01:59:00,5.26723,5.26884,5.2672,5.2679,11000000.0
2008-09-09 02:00:00,5.26815,5.26835,5.26815,5.26828,16000000.0
2008-09-09 02:01:00,5.26598,5.26695,5.26511,5.26695,21000000.0
2008-09-09 02:02:00,5.26876,5.27031,5.26757,5.26862,10000000.0
2008-09-09 02:03:00,5.26822,5.27109,5.26781,5.26888,8000000.0
2008-09-09 02:04:00,5.2684,5.26923,5.26781,5.26804,14000000.0
2008-09-09 02:05:00,5.26958,5.2713,5.26783,5.26783,14000000.0
2008-09-09 02:06:00,5.26901,5.26915,5.26851,5.26915,15000000.0
2008-09-09 02:07:00,5.26725,5.26745,5.26725,5.26725,10000000.0
2008-09-09 02:08:00,5.26866,5.26866,5.26715,5.26787,16000000.0
2008-09-09 02:09:00,5.26878,5.27156,5.26729,5.27156,18000000.0
2008-09-09 02:10:00,5.26857,5.26873,5.26752,5.26828,16000000.0
2008-09-09 02:11:00,5.26908,5.26946,5.2675,5.26937,14000000.0
2008-09-09 02:12:00,5.27061,5.27069,5.26929,5.26993,10000000.0
2008-09-09 02:13:00,5.27026,5.27026,5.26908,5.26991,15000000.0
2008-09-09 02:14:00,5.269,5.26961,5.26833,5.26881,19000000.0
2008-09-09 02:15:00,5.26875,5.26952,5.26774,5.26809,12000000.0
2008-09-09 02:16:00,5.26853,5.26853,5.2662,5.26735,18000000.0
2008-09-09 02:17:00,5.26679,5.26758,5.26612,5.26758,14000000.0
2008-09-09 02:18:00,5.26603,5.26765,5.26603,5.26621,12000000.0
2008-09-09 02:19:00,5.26694,5.26758,5.26629,5.26739,14000000.0
2008-09-09 02:20:00,5.26738,5.2679,5.26612,5.26776,13000000.0
2008-09-09 02:21:00,5.26581,5.26728,5.26581,5.26725,15000000.0
2008-09-09 02:22:00,5.2676,5.26767,5.26628,5.26764,13000000.0
2008-09-09 02:23:00,5.26742,5.26744,5.26608,5.26713,16000000.0
2008-09-09 02:24:00,5.2669,5.2674,5.26541,5.26727,17000000.0
2008-09-09 02:25:00,5.2668,5.26702,5.26572,5.26702,10000000.0
2008-09-09 02:26:00,5.26733,5.26775,5.26607,5.26625,13000000.0
2008-09-09 02:27:00,5.26815,5.26841,5.26658,5.26707,7000000.0
2008-09-09 02:28:00,5.26732,5.26911,5.26701,5.26845,9000000.0
2008-09-09 02:29:00,5.26941,5.2709,5.26939,5.2709,20000000.0
2008-09-09 02:30:00,5.27074,5.27258,5.27074,5.27165,11000000.0
2008-09-09 02:31:00,5.27171,5.27182,5.2702,5.27101,9000000.0
2008-09-09 02:32:00,5.27071,5.27275,5.27045,5.27275,13000000.0
2008-09-09 02:33:00,5.27294,5.27391,5.27279,5.27347,14000000.0
2008-09-09 02:34:00,5.27344,5.27395,5.27105,5.27105,17000000.0
2008-09-09 02:35:00,5.27209,5.27209,5.2695,5.2701,15000000.0
2008-09-09 02:36:00,5.27034,5.27115,5.2687,5.2698,14000000.0
2008-09-09 02:37:00,5.26979,5.26979,5.26811,5.26923,13000000.0
2008-09-09 02:38:00,5.26783,5.27003,5.26783,5.26894,14000000.0
2008-09-09 02:39:00,5.26887,5.2705,5.26887,5.27033,15000000.0
2008-09-09 02:40:00,5.26962,5.27146,5.26945,5.26992,12000000.0
2008-09-09 02:41:00,5.26978,5.27095,5.26958,5.26979,13000000.0
2008-09-09 02:42:00,5.26995,5.27145,5.26952,5.27043,16000000.0
2008-09-09 02:43:00,5.26901,5.27017,5.2677,5.2682,18000000.0
2008-09-09 02:44:00,5.26805,5.26904,5.26783,5.26884,10000000.0
2008-09-09 02:45:00,5.26873,5.27015,5.2687,5.27015,14000000.0
2008-09-09 02:46:00,5.27041,5.27085,5.26959,5.27076,18000000.0
2008-09-09 02:47:00,5.26964,5.27035,5.26865,5.27007,17000000.0
2008-09-09 02:48:00,5.27164,5.27189,5.26998,5.27102,7000000.0
2008-09-09 02:49:00,5.27189,5.2729,5.27121,5.27189,13000000.0
2008-09-09 02:50:00,5.2725,5.27353,5.27104,5.27104,14000000.0
2008-09-09 02:51:00,5.271,5.27222,5.271,5.27136,15000000.0
2008-09-09 02:52:00,5.27109,5.27234,5.27072,5.27167,15000000.0
2008-09-09 02:53:00,5.27088,5.2724,5.27086,5.27129,9000000.0
2008-09-09 02:54:00,5.2721,5.27537,5.2721,5.27537,13000000.0
2008-09-09 02:55:00,5.27524,5.27765,5.2749,5.27765,11000000.0
2008-09-09 02:56:00,5.27782,5.27907,5.27709,5.27844,18000000.0
2008-09-09 02:57:00,5.27927,5.28231,5.27842,5.28231,13000000.0
2008-09-09 02:58:00,5.28174,5.28357,5.28174,5.28269,9000000.0
2008-09-09 02:59:00,5.28158,5.28173,5.27839,5.27839,14000000.0
2008-09-09 03:00:00,5.27863,5.27982,5.27826,5.27982,11000000.0
2008-09-09 03:01:00,5.27992,5.28089,5.27905,5.28089,11000000.0
2008-09-09 03:02:00,5.28092,5.28292,5.28092,5.28222,11000000.0
2008-09-09 03:03:00,5.28357,5.28476,5.28194,5.28359,23000000.0
2008-09-09 03:04:00,5.28356,5.28445,5.28266,5.28266,11000000.0
2008-09-09 03:05:00,5.28286,5.28467,5.28164,5.28283,17000000.0
2008-09-09 03:06:00,5.28464,5.28619,5.28399,5.28462,9000000.0
2008-09-09 03:07:00,5.28415,5.28663,5.28415,5.28486,15000000.0
2008-09-09 03:08:00,5.28445,5.28503,5.28137,5.28153,12000000.0
2008-09-09 03:09:00,5.28202,5.28327,5.28139,5.28327,15000000.0
2008-09-09 03:10:00,5.28234,5.28351,5.28211,5.28276,19000000.0
2008-09-09 03:11:00,5.28376,5.28376,5.28186,5.28309,15000000.0
2008-09-09 03:12:00,5.28277,5.28347,5.28166,5.28298,18000000.0
2008-09-09 03:13:00,5.28388,5.28505,5.28259,5.28259,18000000.0
2008-09-09 03:14:00,5.28279,5.28418,5.28202,5.28202,10000000.0
2008-09-09 03:15:00,5.28181,5.28198,5.28051,5.281,7000000.0
2008-09-09 03:16:00,5.28007,5.28101,5.27961,5.28017,8000000.0
2008-09-09 03:17:00,5.28079,5.28118,5.27932,5.28038,10000000.0
2008-09-09 03:18:00,5.28108,5.28117,5.27944,5.28056,15000000.0
2008-09-09 03:19:00,5.28018,5.28083,5.27974,5.27974,10000000.0
2008-09-09 03:20:00,5.28039,5.28188,5.27994,5.28099,16000000.0
2008-09-09 03:21:00,5.28129,5.28189,5.28108,5.28169,11000000.0
2008-09-09 03:22:00,5.28147,5.28249,5.28099,5.28168,10000000.0
2008-09-09 03:23:00,5.28259,5.28533,5.2822,5.28464,12000000.0
2008-09-09 03:24:00,5.28652,5.28692,5.2846,5.28589,13000000.0
2008-09-09 03:25:00,5.28708,5.28981,5.28582,5.28981,11000000.0
2008-09-09 03:26:00,5.29047,5.29047,5.28775,5.28828,13000000.0
2008-09-09 03:27:00,5.289,5.29062,5.28794,5.28927,14000000.0
2008-09-09 03:28:00,5.28815,5.29262,5.28808,5.29262,18000000.0
2008-09-09 03:29:00,5.2928,5.29307,5.29035,5.29264,15000000.0
2008-09-09 03:30:00,5.29195,5.29409,5.29165,5.29266,10000000.0
2008-09-09 03:31:00,5.29138,5.29283,5.28995,5.2906,13000000.0
2008-09-09 03:32:00,5.28824,5.2903,5.28749,5.28791,16000000.0
2008-09-09 03:33:00,5.28552,5.28681,5.28416,5.28632,13000000.0
2008-09-09 03:34:00,5.28704,5.28797,5.28624,5.28733,16000000.0
2008-09-09 03:35:00,5.28837,5.28905,5.28704,5.28738,10000000.0
2008-09-09 03:36:00,5.28722,5.28722,5.28506,5.28506,11000000.0
2008-09-09 03:37:00,5.28483,5.28591,5.28447,5.28538,13000000.0
2008-09-09 03:38:00,5.28732,5.28983,5.2864,5.28919,13000000.0
2008-09-09 03:39:00,5.28907,5.28907,5.28633,5.28818,13000000.0
2008-09-09 03:40:00,5.28809,5.28809,5.28557,5.28557,12000000.0
2008-09-09 03:41:00,5.28719,5.29101,5.28719,5.2889,16000000.0
2008-09-09 03:42:00,5.28933,5.29041,5.28761,5.28764,21000000.0
2008-09-09 03:43:00,5.2884,5.29014,5.28743,5.28925,18000000.0
2008-09-09 03:44:00,5.28993,5.28993,5.28765,5.2889,15000000.0
2008-09-09 03:45:00,5.28854,5.28895,5.2878,5.28821,9000000.0
2008-09-09 03:46:00,5.28784,5.28822,5.2866,5.28739,8000000.0
2008-09-09 03:47:00,5.28858,5.29082,5.28842,5.29082,11000000.0
2008-09-09 03:48:00,5.29172,5.29311,5.29105,5.29187,9000000.0
2008-09-09 03:49:00,5.29243,5.29243,5.28894,5.29013,16000000.0
2008-09-09 03:50:00,5.29037,5.29153,5.28909,5.28998,19000000.0
2008-09-09 03:51:00,5.29096,5.29236,5.29074,5.29103,9000000.0
2008-09-09 03:52:00,5.29058,5.29201,5.29044,5.29142,19000000.0
2008-09-09 03:53:00,5.29163,5.29175,5.28883,5.28955,10000000.0
2008-09-09 03:54:00,5.2897,5.29105,5.28938,5.29025,17000000.0
2008-09-09 03:55:00,5.28949,5.29225,5.28942,5.29165,16000000.0
2008-09-09 03:56:00,5.29263,5.29263,5.29145,5.29214,7000000.0
2008-09-09 03:57:00,5.29181,5.29277,5.29149,5.29232,11000000.0
2008-09-09 03:58:00,5.29244,5.29255,5.29081,5.29138,12000000.0
2008-09-09 03:59:00,5.29087,5.29134,5.28837,5.28837,17000000.0
2008-09-09 04:00:00,5.28946,5.29135,5.28928,5.28962,12000000.0
2008-09-09 04:01:00,5.2908,5.29137,5.28949,5.29022,16000000.0
2008-09-09 04:02:00,5.29029,5.29118,5.28965,5.29021,14000000.0
2008-09-09 04:03:00,5.29046,5.29182,5.28991,5.29015,12000000.0
2008-09-09 04:04:00,5.29086,5.29086,5.28897,5.28897,16000000.0
2008-09-09 04:05:00,5.28923,5.28964,5.28871,5.28964,13000000.0
2008-09-09 04:06:00,5.28919,5.28932,5.28737,5.28868,16000000.0
2008-09-09 04:07:00,5.288,5.28916,5.28791,5.2886,13000000.0
2008-09-09 04:08:00,5.28992,5.29064,5.28853,5.29064,14000000.0
2008-09-09 04:09:00,5.29047,5.29047,5.28868,5.29039,10000000.0
2008-09-09 04:10:00,5.28921,5.29065,5.28921,5.29054,12000000.0
2008-09-09 04:11:00,5.28953,5.29085,5.28947,5.29037,14000000.0
2008-09-09 04:12:00,5.28923,5.28993,5.2881,5.28881,19000000.0
2008-09-09 04:13:00,5.28781,5.28948,5.28719,5.28759,20000000.0
2008-09-09 04:14:00,5.28833,5.28955,5.28773,5.2891,12000000.0
2008-09-09 04:15:00,5.28772,5.28837,5.28667,5.28773,8000000.0
2008-09-09 04:16:00,5.28868,5.28874,5.28752,5.28874,13000000.0
2008-09-09 04:17:00,5.28849,5.28866,5.28766,5.28785,15000000.0
2008-09-09 04:18:00,5.28853,5.28853,5.28716,5.28811,9000000.0
2008-09-09 04:19:00,5.28693,5.2879,5.28669,5.28742,12000000.0
2008-09-09 04:20:00,5.28803,5.28851,5.28699,5.28769,9000000.0
2008-09-09 04:21:00,5.28799,5.28929,5.28784,5.28887,17000000.0
2008-09-09 04:22:00,5.28884,5.29033,5.28841,5.28959,14000000.0
2008-09-09 04:23:00,5.28938,5.29015,5.28894,5.28994,10000000.0
2008-09-09 04:24:00,5.28982,5.28982,5.28758,5.28836,12000000.0
2008-09-09 04:25:00,5.28893,5.28903,5.28797,5.28836,10000000.0
2008-09-09 04:26:00,5.29026,5.29026,5.28848,5.28864,7000000.0
2008-09-09 04:27:00,5.28902,5.28982,5.28818,5.2882,15000000.0
2008-09-09 04:28:00,5.28933,5.28976,5.28877,5.28975,7000000.0
2008-09-09 04:29:00,5.28966,5.29026,5.28865,5.28979,14000000.0
2008-09-09 04:30:00,5.28922,5.29014,5.28876,5.28962,11000000.0
2008-09-09 04:31:00,5.28898,5.28981,5.28804,5.28902,15000000.0
2008-09-09 04:32:00,5.28964,5.29101,5.28904,5.29087,17000000.0
2008-09-09 04:33:00,5.29029,5.29161,5.29029,5.29157,14000000.0
2008-09-09 04:34:00,5.29092,5.29129,5.28998,5.28999,9000000.0
2008-09-09 04:35:00,5.29111,5.29131,5.28979,5.2908,12000000.0
2008-09-09 04:36:00,5.29169,5.29194,5.29101,5.29101,12000000.0
2008-09-09 04:37:00,5.29245,5.29327,5.29151,5.29325,12000000.0
2008-09-09 04:38:00,5.29323,5.29391,5.2917,5.29372,11000000.0
2008-09-09 04:39:00,5.29422,5.29666,5.29394,5.29396,17000000.0
2008-09-09 04:40:00,5.29537,5.29537,5.29358,5.29369,9000000.0
2008-09-09 04:41:00,5.29401,5.29435,5.29275,5.29275,10000000.0
2008-09-09 04:42:00,5.29364,5.29396,5.2929,5.29336,8000000.0
2008-09-09 04:43:00,5.29445,5.29653,5.29355,5.29501,18000000.0
2008-09-09 04:44:00,5.29707,5.29708,5.29526,5.29526,9000000.0
2008-09-09 04:45:00,5.29576,5.29869,5.29537,5.29869,9000000.0
2008-09-09 04:46:00,5.29989,5.29991,5.29703,5.29775,16000000.0
2008-09-09 04:47:00,5.29769,5.29934,5.29685,5.29919,12000000.0
2008-09-09 04:48:00,5.29947,5.30058,5.29947,5.30058,10000000.0
2008-09-09 04:49:00,5.30071,5.30071,5.29755,5.30049,16000000.0
2008-09-09 04:50:00,5.29961,5.30139,5.29811,5.29864,16000000.0
2008-09-09 04:51:00,5.29828,5.29909,5.29706,5.29847,20000000.0
2008-09-09 04:52:00,5.297,5.29756,5.29564,5.29653,13000000.0
2008-09-09 04:53:00,5.29602,5.29676,5.29569,5.29607,11000000.0
2008-09-09 04:54:00,5.29681,5.29708,5.29525,5.29525,11000000.0
2008-09-09 04:55:00,5.29555,5.29723,5.29555,5.29723,12000000.0
2008-09-09 04:56:00,5.296,5.29833,5.296,5.29714,16000000.0
2008-09-09 04:57:00,5.29772,5.29947,5.29715,5.29941,7000000.0
2008-09-09 04:58:00,5.29883,5.30145,5.29865,5.30101,13000000.0
2008-09-09 04:59:00,5.30013,5.30038,5.29755,5.29806,17000000.0
2008-09-09 05:00:00,5.29763,5.29824,5.29643,5.29748,10000000.0
2008-09-09 05:01:00,5.29695,5.29749,5.29574,5.29733,13000000.0
2008-09-09 05:02:00,5.29491,5.29574,5.29366,5.29371,18000000.0
2008-09-09 05:03:00,5.29274,5.29315,5.28887,5.28996,9000000.0
2008-09-09 05:04:00,5.28863,5.29074,5.2878,5.2878,12000000.0
2008-09-09 05:05:00,5.28906,5.28953,5.28862,5.28914,10000000.0
2008-09-09 05:06:00,5.28892,5.28958,5.28627,5.28631,20000000.0
2008-09-09 05:07:00,5.28459,5.28472,5.28274,5.28403,10000000.0
2008-09-09 05:08:00,5.28501,5.28704,5.28321,5.28541,17000000.0
2008-09-09 05:09:00,5.2882,5.2882,5.28548,5.28633,15000000.0
2008-09-09 05:10:00,5.28625,5.28725,5.2855,5.2855,10000000.0
2008-09-09 05:11:00,5.28646,5.28655,5.28498,5.28566,16000000.0
2008-09-09 05:12:00,5.28556,5.28636,5.28442,5.28529,7000000.0
2008-09-09 05:13:00,5.28491,5.28567,5.28379,5.28567,12000000.0
2008-09-09 05:14:00,5.28586,5.28586,5.28423,5.28423,14000000.0
2008-09-09 05:15:00,5.28371,5.2842,5.28082,5.28111,16000000.0
2008-09-09 05:16:00,5.28087,5.28087,5.27854,5.27911,15000000.0
2008-09-09 05:17:00,5.27884,5.28179,5.27876,5.28096,10000000.0
2008-09-09 05:18:00,5.28246,5.2838,5.28203,5.28243,13000000.0
2008-09-09 05:19:00,5.28315,5.28492,5.28315,5.28478,13000000.0
2008-09-09 05:20:00,5.28514,5.28566,5.28356,5.28485,20000000.0
2008-09-09 05:21:00,5.28494,5.2862,5.28465,5.28514,9000000.0
2008-09-09 05:22:00,5.28329,5.28508,5.28304,5.28449,17000000.0
2008-09-09 05:23:00,5.2849,5.28508,5.28103,5.28103,14000000.0
2008-09-09 05:24:00,5.28167,5.28167,5.2797,5.28019,19000000.0
2008-09-09 05:25:00,5.28,5.2823,5.27892,5.28095,13000000.0
2008-09-09 05:26:00,5.28123,5.28295,5.27895,5.27961,13000000.0
2008-09-09 05:27:00,5.27863,5.2805,5.27681,5.28016,13000000.0
2008-09-09 05:28:00,5.28016,5.2817,5.28016,5.28104,10000000.0
2008-09-09 05:29:00,5.28039,5.28188,5.28,5.28168,17000000.0
2008-09-09 05:30:00,5.28316,5.28355,5.28174,5.2822,21000000.0
2008-09-09 05:31:00,5.28368,5.2856,5.28345,5.2856,13000000.0
2008-09-09 05:32:00,5.28542,5.28619,5.28482,5.28558,16000000.0
2008-09-09 05:33:00,5.28528,5.28594,5.28397,5.28514,13000000.0
2008-09-09 05:34:00,5.28509,5.28568,5.2841,5.2841,13000000.0
2008-09-09 05:35:00,5.28409,5.2845,5.28315,5.28425,14000000.0
2008-09-09 05:36:00,5.28331,5.28439,5.28331,5.2842,18000000.0
2008-09-09 05:37:00,5.284,5.2854,5.28388,5.28471,12000000.0
2008-09-09 05:38:00,5.28391,5.28594,5.28391,5.28538,13000000.0
2008-09-09 05:39:00,5.28541,5.28684,5.28507,5.28579,21000000.0
2008-09-09 05:40:00,5.28734,5.28956,5.28663,5.28916,14000000.0
2008-09-09 05:41:00,5.28848,5.29336,5.28826,5.29171,13000000.0
2008-09-09 05:42:00,5.29168,5.29222,5.28938,5.28976,8000000.0
2008-09-09 05:43:00,5.28924,5.29021,5.28839,5.2902,13000000.0
2008-09-09 05:44:00,5.28879,5.29007,5.28787,5.28869,13000000.0
2008-09-09 05:45:00,5.28808,5.28878,5.28655,5.28798,24000000.0
2008-09-09 05:46:00,5.2864,5.28833,5.28614,5.28746,14000000.0
2008-09-09 05:47:00,5.2883,5.29199,5.28804,5.29199,11000000.0
2008-09-09 05:48:00,5.29074,5.29187,5.2901,5.2918,18000000.0
2008-09-09 05:49:00,5.29174,5.29213,5.29105,5.29122,10000000.0
2008-09-09 05:50:00,5.29197,5.29217,5.29127,5.29167,10000000.0
2008-09-09 05:51:00,5.29124,5.29159,5.28998,5.29023,11000000.0
2008-09-09 05:52:00,5.29109,5.29109,5.28834,5.28899,19000000.0
2008-09-09 05:53:00,5.2883,5.28855,5.28631,5.28643,15000000.0
2008-09-09 05:54:00,5.28728,5.28754,5.28668,5.28739,7000000.0
2008-09-09 05:55:00,5.28791,5.28838,5.28662,5.28762,12000000.0
2008-09-09 05:56:00,5.2881,5.28904,5.28731,5.28853,16000000.0
2008-09-09 05:57:00,5.28827,5.28935,5.2872,5.28834,11000000.0
2008-09-09 05:58:00,5.28773,5.28827,5.28617,5.28617,22000000.0
2008-09-09 05:59:00,5.28707,5.28707,5.28571,5.28601,9000000.0
2008-09-09 06:00:00,5.28479,5.28639,5.2837,5.28592,17000000.0
2008-09-09 06:01:00,5.28594,5.28641,5.28455,5.28478,18000000.0
2008-09-09 06:02:00,5.28445,5.2855,5.28365,5.28409,18000000.0
2008-09-09 06:03:00,5.28383,5.28587,5.28323,5.28494,16000000.0
2008-09-09 06:04:00,5.28495,5.28505,5.28352,5.28473,8000000.0
2008-09-09 06:05:00,5.28551,5.28571,5.28476,5.28543,10000000.0
2008-09-09 06:06:00,5.28621,5.28678,5.2857,5.28604,27000000.0
2008-09-09 06:07:00,5.28645,5.28645,5.28478,5.28478,17000000.0
2008-09-09 06:08:00,5.28538,5.28676,5.28538,5.28633,14000000.0
2008-09-09 06:09:00,5.28554,5.28687,5.28554,5.28644,13000000.0
2008-09-09 06:10:00,5.28702,5.28728,5.28549,5.28625,14000000.0
2008-09-09 06:11:00,5.28589,5.28662,5.28533,5.28533,16000000.0
2008-09-09 06:12:00,5.28527,5.28695,5.2851,5.28695,17000000.0
2008-09-09 06:13:00,5.28565,5.28859,5.28565,5.28859,14000000.0
2008-09-09 06:14:00,5.28839,5.28956,5.28809,5.28825,12000000.0
2008-09-09 06:15:00,5.28949,5.28954,5.28794,5.28794,13000000.0
2008-09-09 06:16:00,5.28858,5.28981,5.28806,5.28877,14000000.0
2008-09-09 06:17:00,5.28903,5.29047,5.28903,5.2898,11000000.0
2008-09-09 06:18:00,5.29061,5.29124,5.29019,5.29124,12000000.0
2008-09-09 06:19:00,5.29191,5.2926,5.28909,5.29026,19000000.0
2008-09-09 06:20:00,5.28928,5.29053,5.28894,5.28988,11000000.0
2008-09-09 06:21:00,5.28874,5.28874,5.28747,5.28752,9000000.0
2008-09-09 06:22:00,5.28737,5.28779,5.28569,5.28668,22000000.0
2008-09-09 06:23:00,5.28661,5.28661,5.28433,5.28522,18000000.0
2008-09-09 06:24:00,5.28368,5.28569,5.28339,5.28569,8000000.0
2008-09-09 06:25:00,5.28465,5.28675,5.28465,5.28656,9000000.0
2008-09-09 06:26:00,5.28518,5.28633,5.28473,5.28568,13000000.0
2008-09-09 06:27:00,5.28502,5.2865,5.28434,5.28434,15000000.0
2008-09-09 06:28:00,5.28518,5.28686,5.28415,5.28594,18000000.0
2008-09-09 06:29:00,5.28539,5.28711,5.28539,5.28681,16000000.0
2008-09-09 06:30:00,5.28745,5.2887,5.28683,5.28767,10000000.0
2008-09-09 06:31:00,5.28921,5.28958,5.28639,5.28644,13000000.0
2008-09-09 06:32:00,5.2875,5.28793,5.2872,5.28793,10000000.0
2008-09-09 06:33:00,5.2872,5.28803,5.28695,5.28758,10000000.0
2008-09-09 06:34:00,5.28774,5.28835,5.28632,5.28835,15000000.0
2008-09-09 06:35:00,5.2882,5.2886,5.28706,5.28707,13000000.0
2008-09-09 06:36:00,5.28791,5.28943,5.28748,5.28778,23000000.0
2008-09-09 06:37:00,5.28802,5.28802,5.2864,5.28674,11000000.0
2008-09-09 06:38:00,5.28647,5.28763,5.2861,5.28688,17000000.0
2008-09-09 06:39:00,5.28703,5.28703,5.28521,5.28521,8000000.0
2008-09-09 06:40:00,5.28563,5.28678,5.28513,5.28567,15000000.0
2008-09-09 06:41:00,5.28591,5.28591,5.28487,5.28558,15000000.0
2008-09-09 06:42:00,5.28515,5.28618,5.28477,5.28553,16000000.0
2008-09-09 06:43:00,5.28517,5.28655,5.2851,5.28524,12000000.0
2008-09-09 06:44:00,5.28359,5.285,5.28318,5.28402,13000000.0
2008-09-09 06:45:00,5.28324,5.28396,5.28283,5.28283,14000000.0
2008-09-09 06:46:00,5.28319,5.28342,5.28143,5.2828,12000000.0
2008-09-09 06:47:00,5.28402,5.28411,5.28225,5.28225,11000000.0
2008-09-09 06:48:00,5.2834,5.28461,5.2829,5.28411,15000000.0
2008-09-09 06:49:00,5.28475,5.28562,5.28388,5.28503,17000000.0
2008-09-09 06:50:00,5.28516,5.28593,5.28465,5.28544,13000000.0
2008-09-09 06:51:00,5.28749,5.2886,5.28579,5.28754,8000000.0
2008-09-09 06:52:00,5.28866,5.28964,5.28741,5.28819,14000000.0
2008-09-09 06:53:00,5.28881,5.28957,5.28736,5.28816,13000000.0
2008-09-09 06:54:00,5.28843,5.28857,5.28739,5.288,8000000.0
2008-09-09 06:55:00,5.28867,5.28904,5.28709,5.28816,10000000.0
2008-09-09 06:56:00,5.28776,5.28818,5.2872,5.28753,11000000.0
2008-09-09 06:57:00,5.28777,5.28845,5.28732,5.28832,17000000.0
2008-09-09 06:58:00,5.28818,5.28935,5.28803,5.28896,12000000.0
2008-09-09 06:59:00,5.28832,5.28847,5.28737,5.28828,14000000.0
2008-09-09 07:00:00,5.28749,5.28828,5.28636,5.28636,11000000.0
2008-09-09 07:01:00,5.28733,5.28755,5.28516,5.28568,10000000.0
2008-09-09 07:02:00,5.28551,5.28656,5.28441,5.28474,14000000.0
2008-09-09 07:03:00,5.28557,5.28624,5.28487,5.286,7000000.0
2008-09-09 07:04:00,5.28587,5.28699,5.28524,5.28542,16000000.0
2008-09-09 07:05:00,5.28576,5.28689,5.28519,5.28643,15000000.0
2008-09-09 07:06:00,5.2868,5.28739,5.28577,5.28622,16000000.0
2008-09-09 07:07:00,5.28637,5.28668,5.28521,5.28525,12000000.0
2008-09-09 07:08:00,5.2858,5.28592,5.28419,5.28419,8000000.0
2008-09-09 07:09:00,5.28468,5.28536,5.28258,5.28258,8000000.0
2008-09-09 07:10:00,5.28301,5.28301,5.28133,5.28226,16000000.0
2008-09-09 07:11:00,5.28288,5.28288,5.28027,5.28116,17000000.0
2008-09-09 07:12:00,5.28203,5.28203,5.28032,5.2815,20000000.0
2008-09-09 07:13:00,5.28131,5.28184,5.28019,5.28078,18000000.0
2008-09-09 07:14:00,5.28149,5.28301,5.28108,5.28108,11000000.0
2008-09-09 07:15:00,5.28197,5.28239,5.28086,5.28086,18000000.0
2008-09-09 07:16:00,5.28071,5.2815,5.27924,5.28023,18000000.0
2008-09-09 07:17:00,5.28078,5.28267,5.28005,5.28215,12000000.0
2008-09-09 07:18:00,5.2822,5.28383,5.28191,5.28237,18000000.0
2008-09-09 07:19:00,5.28371,5.28463,5.28312,5.28377,14000000.0
2008-09-09 07:20:00,5.28413,5.28522,5.28385,5.28399,18000000.0
2008-09-09 07:21:00,5.28375,5.28636,5.28375,5.28555,13000000.0
2008-09-09 07:22:00,5.28584,5.28703,5.2854,5.28637,14000000.0
2008-09-09 07:23:00,5.28659,5.2873,5.2859,5.28611,15000000.0
2008-09-09 07:24:00,5.2868,5.28703,5.28501,5.28554,16000000.0
2008-09-09 07:25:00,5.2857,5.28604,5.2856,5.28588,15000000.0
2008-09-09 07:26:00,5.28609,5.28609,5.28467,5.28578,13000000.0
2008-09-09 07:27:00,5.28582,5.28582,5.28354,5.28354,12000000.0
2008-09-09 07:28:00,5.28412,5.28524,5.28346,5.28451,22000000.0
2008-09-09 07:29:00,5.28493,5.28721,5.28479,5.28695,16000000.0
2008-09-09 07:30:00,5.28618,5.28732,5.28594,5.28649,14000000.0
2008-09-09 07:31:00,5.28666,5.28704,5.28507,5.2868,13000000.0
2008-09-09 07:32:00,5.28643,5.28675,5.28515,5.28647,9000000.0
2008-09-09 07:33:00,5.28592,5.28634,5.28469,5.28633,7000000.0
2008-09-09 07:34:00,5.2865,5.28722,5.28565,5.28722,18000000.0
2008-09-09 07:35:00,5.28731,5.28866,5.28664,5.28866,9000000.0
2008-09-09 07:36:00,5.28827,5.28894,5.2873,5.28824,13000000.0
2008-09-09 07:37:00,5.28847,5.29009,5.28847,5.29009,11000000.0
2008-09-09 07:38:00,5.28862,5.29217,5.28834,5.29217,11000000.0
2008-09-09 07:39:00,5.29112,5.29209,5.28995,5.29085,19000000.0
2008-09-09 07:40:00,5.29049,5.29049,5.28816,5.2891,11000000.0
2008-09-09 07:41:00,5.28981,5.29015,5.28928,5.28967,7000000.0
2008-09-09 07:42:00,5.29002,5.29122,5.28454,5.2892,13000000.0
2008-09-09 07:43:00,5.29023,5.29091,5.28923,5.29016,14000000.0
2008-09-09 07:44:00,5.28998,5.29006,5.28902,5.28948,10000000.0
2008-09-09 07:45:00,5.28931,5.29044,5.28911,5.29016,8000000.0
2008-09-09 07:46:00,5.28954,5.28983,5.2888,5.28908,13000000.0
2008-09-09 07:47:00,5.29066,5.2911,5.2891,5.28937,15000000.0
2008-09-09 07:48:00,5.28986,5.28995,5.28713,5.28792,13000000.0
2008-09-09 07:49:00,5.28766,5.28976,5.28712,5.28907,10000000.0
2008-09-09 07:50:00,5.28897,5.28953,5.28757,5.28835,17000000.0
2008-09-09 07:51:00,5.28873,5.28873,5.28698,5.28698,16000000.0
2008-09-09 07:52:00,5.28699,5.28699,5.28474,5.28493,13000000.0
2008-09-09 07:53:00,5.2841,5.28936,5.2841,5.28705,10000000.0
2008-09-09 07:54:00,5.28669,5.28715,5.28555,5.28629,11000000.0
2008-09-09 07:55:00,5.28654,5.28684,5.28483,5.28556,12000000.0
2008-09-09 07:56:00,5.28622,5.28734,5.28508,5.28724,13000000.0
2008-09-09 07:57:00,5.28697,5.28803,5.2869,5.28785,8000000.0
2008-09-09 07:58:00,5.28602,5.2868,5.28539,5.28622,14000000.0
2008-09-09 07:59:00,5.28679,5.28679,5.28397,5.28435,15000000.0
2008-09-09 08:00:00,5.28492,5.28651,5.28406,5.28469,10000000.0
2008-09-09 08:01:00,5.28515,5.28649,5.28455,5.28551,13000000.0
2008-09-09 08:02:00,5.28497,5.28643,5.28415,5.28572,14000000.0
2008-09-09 08:03:00,5.28476,5.28529,5.28379,5.28451,12000000.0
2008-09-09 08:04:00,5.28243,5.284,5.28183,5.28189,16000000.0
2008-09-09 08:05:00,5.28207,5.28483,5.28188,5.28431,14000000.0
2008-09-09 08:06:00,5.28428,5.28678,5.28428,5.28678,19000000.0
2008-09-09 08:07:00,5.28805,5.28887,5.28698,5.28799,19000000.0
2008-09-09 08:08:00,5.28859,5.28987,5.28824,5.28921,11000000.0
2008-09-09 08:09:00,5.29079,5.29112,5.28836,5.28836,10000000.0
2008-09-09 08:10:00,5.28719,5.29043,5.28654,5.28885,16000000.0
2008-09-09 08:11:00,5.28866,5.28876,5.28721,5.28721,9000000.0
2008-09-09 08:12:00,5.28644,5.28827,5.28641,5.28801,10000000.0
2008-09-09 08:13:00,5.28714,5.28731,5.28569,5.2859,11000000.0
2008-09-09 08:14:00,5.28594,5.28697,5.28459,5.28643,12000000.0
2008-09-09 08:15:00,5.28694,5.28705,5.28516,5.28547,15000000.0
2008-09-09 08:16:00,5.28702,5.28708,5.28511,5.28511,14000000.0
2008-09-09 08:17:00,5.28592,5.28689,5.28463,5.28463,10000000.0
2008-09-09 08:18:00,5.28587,5.28669,5.28521,5.28575,9000000.0
2008-09-09 08:19:00,5.28541,5.28713,5.28505,5.28618,11000000.0
2008-09-09 08:20:00,5.28713,5.28714,5.28519,5.28526,11000000.0
2008-09-09 08:21:00,5.28505,5.28523,5.28196,5.28391,20000000.0
2008-09-09 08:22:00,5.28528,5.28587,5.28405,5.28446,8000000.0
2008-09-09 08:23:00,5.28489,5.28669,5.2838,5.28485,12000000.0
2008-09-09 08:24:00,5.28457,5.28536,5.2831,5.28332,13000000.0
2008-09-09 08:25:00,5.28382,5.28442,5.28282,5.28442,12000000.0
2008-09-09 08:26:00,5.28398,5.2841,5.28262,5.28338,13000000.0
2008-09-09 08:27:00,5.28275,5.28327,5.28103,5.28103,11000000.0
2008-09-09 08:28:00,5.28111,5.28375,5.2805,5.2805,8000000.0
2008-09-09 08:29:00,5.28046,5.28086,5.27902,5.27919,12000000.0
2008-09-09 08:30:00,5.28067,5.28111,5.27886,5.27905,11000000.0
2008-09-09 08:31:00,5.28035,5.28066,5.27815,5.27958,10000000.0
2008-09-09 08:32:00,5.27907,5.28111,5.27847,5.27936,13000000.0
2008-09-09 08:33:00,5.2806,5.28101,5.27957,5.28101,11000000.0
2008-09-09 08:34:00,5.28002,5.2807,5.27883,5.27953,17000000.0
2008-09-09 08:35:00,5.27841,5.27889,5.27664,5.27678,11000000.0
2008-09-09 08:36:00,5.27758,5.27774,5.27617,5.27695,10000000.0
2008-09-09 08:37:00,5.27884,5.27941,5.27741,5.27929,9000000.0
2008-09-09 08:38:00,5.27965,5.27965,5.27652,5.27652,18000000.0
2008-09-09 08:39:00,5.27775,5.27778,5.27589,5.27673,8000000.0
2008-09-09 08:40:00,5.27644,5.27744,5.27619,5.27691,7000000.0
2008-09-09 08:41:00,5.27754,5.27754,5.27421,5.27569,16000000.0
2008-09-09 08:42:00,5.27555,5.27639,5.27399,5.27399,14000000.0
2008-09-09 08:43:00,5.27476,5.27529,5.27208,5.27236,12000000.0
2008-09-09 08:44:00,5.27096,5.27216,5.27058,5.27129,9000000.0
2008-09-09 08:45:00,5.27188,5.27257,5.27012,5.27012,18000000.0
2008-09-09 08:46:00,5.27189,5.27323,5.27061,5.27218,14000000.0
2008-09-09 08:47:00,5.27257,5.27309,5.27081,5.27141,18000000.0
2008-09-09 08:48:00,5.2719,5.27225,5.26932,5.27015,12000000.0
2008-09-09 08:49:00,5.26846,5.26981,5.26782,5.26782,14000000.0
2008-09-09 08:50:00,5.26742,5.26862,5.26664,5.26815,16000000.0
2008-09-09 08:51:00,5.26806,5.27032,5.26806,5.26967,21000000.0
2008-09-09 08:52:00,5.26943,5.2724,5.26943,5.27073,20000000.0
2008-09-09 08:53:00,5.27025,5.27192,5.26962,5.27132,7000000.0
2008-09-09 08:54:00,5.271,5.271,5.26848,5.27004,17000000.0
2008-09-09 08:55:00,5.26978,5.26978,5.26642,5.26766,12000000.0
2008-09-09 08:56:00,5.26863,5.26944,5.26663,5.26897,17000000.0
2008-09-09 08:57:00,5.26772,5.26951,5.26678,5.2678,16000000.0
2008-09-09 08:58:00,5.26751,5.26886,5.26584,5.26584,12000000.0
2008-09-09 08:59:00,5.26683,5.26884,5.26602,5.26835,13000000.0
2008-09-09 09:00:00,5.26878,5.26878,5.26711,5.26768,17000000.0
2008-09-09 09:01:00,5.26778,5.26947,5.26724,5.26883,13000000.0
2008-09-09 09:02:00,5.2693,5.27073,5.26908,5.27054,8000000.0
2008-09-09 09:03:00,5.27169,5.27212,5.26991,5.27182,16000000.0
2008-09-09 09:04:00,5.2717,5.27265,5.27104,5.27178,8000000.0
2008-09-09 09:05:00,5.27398,5.27398,5.27223,5.27317,11000000.0
2008-09-09 09:06:00,5.27185,5.27393,5.27182,5.27393,10000000.0
2008-09-09 09:07:00,5.27509,5.276,5.27337,5.27586,10000000.0
2008-09-09 09:08:00,5.27648,5.27723,5.27484,5.27484,19000000.0
2008-09-09 09:09:00,5.27696,5.27882,5.27527,5.27882,16000000.0
2008-09-09 09:10:00,5.27951,5.28036,5.27827,5.27997,8000000.0
2008-09-09 09:11:00,5.28019,5.28248,5.28019,5.28083,11000000.0
2008-09-09 09:12:00,5.28098,5.28238,5.27915,5.27962,16000000.0
2008-09-09 09:13:00,5.2805,5.28372,5.28019,5.28282,15000000.0
2008-09-09 09:14:00,5.28163,5.28236,5.28026,5.28026,17000000.0
2008-09-09 09:15:00,5.28241,5.28307,5.27927,5.27939,12000000.0
2008-09-09 09:16:00,5.28109,5.28109,5.27837,5.27837,14000000.0
2008-09-09 09:17:00,5.27915,5.28034,5.27831,5.27839,14000000.0
2008-09-09 09:18:00,5.27935,5.27963,5.2773,5.27899,18000000.0
2008-09-09 09:19:00,5.27817,5.27976,5.27809,5.27819,14000000.0
2008-09-09 09:20:00,5.27777,5.28026,5.27777,5.27894,18000000.0
2008-09-09 09:21:00,5.2781,5.27874,5.27728,5.27787,17000000.0
2008-09-09 09:22:00,5.27789,5.27822,5.27627,5.27738,13000000.0
2008-09-09 09:23:00,5.27625,5.27727,5.27465,5.27472,12000000.0
2008-09-09 09:24:00,5.27336,5.27504,5.27272,5.27461,14000000.0
2008-09-09 09:25:00,5.27475,5.27554,5.274,5.27501,9000000.0
2008-09-09 09:26:00,5.27566,5.27611,5.27416,5.27416,13000000.0
2008-09-09 09:27:00,5.27542,5.27542,5.27214,5.27262,13000000.0
2008-09-09 09:28:00,5.27235,5.27343,5.27211,5.27257,19000000.0
2008-09-09 09:29:00,5.27278,5.2745,5.27128,5.27241,14000000.0
2008-09-09 09:30:00,5.27387,5.27543,5.27285,5.27416,15000000.0
2008-09-09 09:31:00,5.27273,5.27388,5.27183,5.27198,11000000.0
2008-09-09 09:32:00,5.27337,5.27374,5.27171,5.27202,16000000.0
2008-09-09 09:33:00,5.27188,5.27304,5.27166,5.27174,9000000.0
2008-09-09 09:34:00,5.27335,5.27604,5.27335,5.27564,18000000.0
2008-09-09 09:35:00,5.27563,5.27619,5.27442,5.27527,14000000.0
2008-09-09 09:36:00,5.27438,5.27553,5.27384,5.27384,16000000.0
2008-09-09 09:37:00,5.27408,5.27477,5.27307,5.27307,20000000.0
2008-09-09 09:38:00,5.27349,5.27498,5.27215,5.27376,19000000.0
2008-09-09 09:39:00,5.27528,5.27627,5.2743,5.27627,16000000.0
2008-09-09 09:40:00,5.27411,5.2757,5.27365,5.2744,12000000.0
2008-09-09 09:41:00,5.27297,5.27336,5.27101,5.27101,18000000.0
2008-09-09 09:42:00,5.27192,5.2722,5.27008,5.27113,16000000.0
2008-09-09 09:43:00,5.27082,5.27106,5.26806,5.26814,15000000.0
2008-09-09 09:44:00,5.26916,5.27101,5.2678,5.26947,13000000.0
2008-09-09 09:45:00,5.27121,5.27121,5.26989,5.27003,13000000.0
2008-09-09 09:46:00,5.27073,5.27074,5.26921,5.27074,17000000.0
2008-09-09 09:47:00,5.27012,5.27063,5.26959,5.27018,13000000.0
2008-09-09 09:48:00,5.27079,5.2719,5.27008,5.27008,16000000.0
2008-09-09 09:49:00,5.27088,5.27088,5.26731,5.26844,17000000.0
2008-09-09 09:50:00,5.26819,5.26919,5.2668,5.26755,12000000.0
2008-09-09 09:51:00,5.26927,5.27184,5.26855,5.2704,16000000.0
2008-09-09 09:52:00,5.27156,5.27291,5.27108,5.272,16000000.0
2008-09-09 09:53:00,5.27159,5.27221,5.27017,5.27025,15000000.0
2008-09-09 09:54:00,5.27104,5.27283,5.27004,5.27283,15000000.0
2008-09-09 09:55:00,5.27177,5.27302,5.27159,5.2727,15000000.0
2008-09-09 09:56:00,5.27322,5.27368,5.27149,5.27249,17000000.0
2008-09-09 09:57:00,5.27224,5.27297,5.27169,5.27255,12000000.0
2008-09-09 09:58:00,5.27248,5.27345,5.27178,5.27326,14000000.0
2008-09-09 09:59:00,5.27394,5.27488,5.27337,5.27365,10000000.0
2008-09-09 10:00:00,5.27467,5.2772,5.27365,5.2772,11000000.0
2008-09-09 10:01:00,5.27669,5.27692,5.27535,5.27651,24000000.0
2008-09-09 10:02:00,5.27503,5.27671,5.27484,5.27607,14000000.0
2008-09-09 10:03:00,5.27669,5.2769,5.27497,5.27658,16000000.0
2008-09-09 10:04:00,5.27608,5.27621,5.27468,5.27491,10000000.0
2008-09-09 10:05:00,5.27456,5.27644,5.27456,5.27644,10000000.0
2008-09-09 10:06:00,5.27628,5.27628,5.27531,5.27601,9000000.0
2008-09-09 10:07:00,5.27613,5.27613,5.27444,5.27503,11000000.0
2008-09-09 10:08:00,5.27441,5.27464,5.27267,5.27267,9000000.0
2008-09-09 10:09:00,5.27304,5.27441,5.27271,5.27359,11000000.0
2008-09-09 10:10:00,5.2731,5.27449,5.27263,5.27396,15000000.0
2008-09-09 10:11:00,5.27306,5.27435,5.27248,5.27404,16000000.0
2008-09-09 10:12:00,5.27308,5.27558,5.27308,5.27431,19000000.0
2008-09-09 10:13:00,5.27354,5.27526,5.27325,5.27448,9000000.0
2008-09-09 10:14:00,5.27499,5.27661,5.27423,5.27661,11000000.0
2008-09-09 10:15:00,5.2756,5.27847,5.2756,5.27847,8000000.0
2008-09-09 10:16:00,5.27914,5.27922,5.27716,5.2783,17000000.0
2008-09-09 10:17:00,5.27798,5.27909,5.27632,5.27666,16000000.0
2008-09-09 10:18:00,5.27773,5.27773,5.27608,5.27649,16000000.0
2008-09-09 10:19:00,5.27793,5.27835,5.27552,5.2768,17000000.0
2008-09-09 10:20:00,5.27649,5.27649,5.27415,5.27544,16000000.0
2008-09-09 10:21:00,5.27581,5.27591,5.275,5.275,7000000.0
2008-09-09 10:22:00,5.27537,5.27537,5.27369,5.27369,10000000.0
2008-09-09 10:23:00,5.27422,5.27475,5.27343,5.27472,14000000.0
2008-09-09 10:24:00,5.2743,5.2753,5.27392,5.27439,13000000.0
2008-09-09 10:25:00,5.27471,5.2756,5.27409,5.27453,12000000.0
2008-09-09 10:26:00,5.27627,5.27632,5.27489,5.27523,11000000.0
2008-09-09 10:27:00,5.27597,5.27712,5.2748,5.277,13000000.0
2008-09-09 10:28:00,5.27587,5.27747,5.27587,5.27698,13000000.0
2008-09-09 10:29:00,5.27587,5.27735,5.27586,5.27705,11000000.0
2008-09-09 10:30:00,5.27768,5.27768,5.27612,5.27624,9000000.0
2008-09-09 10:31:00,5.27524,5.27727,5.27524,5.27696,16000000.0
2008-09-09 10:32:00,5.2762,5.27645,5.27531,5.27642,9000000.0
2008-09-09 10:33:00,5.27601,5.27689,5.27494,5.27565,12000000.0
2008-09-09 10:34:00,5.27508,5.27592,5.27402,5.27402,11000000.0
2008-09-09 10:35:00,5.27492,5.27546,5.27342,5.27436,17000000.0
2008-09-09 10:36:00,5.2745,5.27622,5.27419,5.27599,10000000.0
2008-09-09 10:37:00,5.2742,5.27589,5.27335,5.2738,15000000.0
2008-09-09 10:38:00,5.27454,5.27576,5.272,5.27485,17000000.0
2008-09-09 10:39:00,5.27504,5.27528,5.27347,5.27388,13000000.0
2008-09-09 10:40:00,5.27464,5.27484,5.27366,5.27379,10000000.0
2008-09-09 10:41:00,5.27455,5.27507,5.27253,5.27401,15000000.0
2008-09-09 10:42:00,5.27438,5.27481,5.27284,5.27299,12000000.0
2008-09-09 10:43:00,5.27437,5.27446,5.27214,5.27345,13000000.0
2008-09-09 10:44:00,5.27364,5.274,5.27216,5.27282,12000000.0
2008-09-09 10:45:00,5.27292,5.27363,5.2725,5.27307,13000000.0
2008-09-09 10:46:00,5.27288,5.2729,5.2706,5.2706,13000000.0
2008-09-09 10:47:00,5.27056,5.27193,5.27007,5.27164,7000000.0
2008-09-09 10:48:00,5.27177,5.27189,5.27051,5.27088,12000000.0
2008-09-09 10:49:00,5.27136,5.27147,5.26991,5.27019,10000000.0
2008-09-09 10:50:00,5.26789,5.26909,5.26626,5.26794,14000000.0
2008-09-09 10:51:00,5.26795,5.26795,5.26507,5.26507,11000000.0
2008-09-09 10:52:00,5.26425,5.26684,5.26424,5.26587,20000000.0
2008-09-09 10:53:00,5.2654,5.26598,5.26364,5.2653,9000000.0
2008-09-09 10:54:00,5.26549,5.26549,5.26377,5.26398,18000000.0
2008-09-09 10:55:00,5.26436,5.26586,5.26436,5.26585,10000000.0
2008-09-09 10:56:00,5.26448,5.26693,5.26448,5.26557,11000000.0
2008-09-09 10:57:00,5.2676,5.26797,5.26566,5.2676,8000000.0
2008-09-09 10:58:00,5.26708,5.26954,5.26708,5.26885,10000000.0
2008-09-09 10:59:00,5.26754,5.26793,5.26664,5.26742,10000000.0
2008-09-09 11:00:00,5.2649,5.26676,5.26219,5.26219,15000000.0
2008-09-09 11:01:00,5.26202,5.26658,5.26202,5.26268,12000000.0
2008-09-09 11:02:00,5.26173,5.26327,5.2615,5.26312,8000000.0
2008-09-09 11:03:00,5.26455,5.26455,5.26252,5.26322,11000000.0
2008-09-09 11:04:00,5.26288,5.26523,5.26288,5.2643,15000000.0
2008-09-09 11:05:00,5.26404,5.26404,5.26135,5.26232,17000000.0
2008-09-09 11:06:00,5.26145,5.26331,5.26145,5.26298,12000000.0
2008-09-09 11:07:00,5.26071,5.26148,5.2581,5.2581,11000000.0
2008-09-09 11:08:00,5.25641,5.25821,5.25641,5.25821,22000000.0
2008-09-09 11:09:00,5.25633,5.25775,5.25626,5.25775,9000000.0
2008-09-09 11:10:00,5.25678,5.25692,5.25434,5.25494,16000000.0
2008-09-09 11:11:00,5.255,5.25538,5.25407,5.25507,7000000.0
2008-09-09 11:12:00,5.25504,5.25725,5.25396,5.25725,15000000.0
2008-09-09 11:13:00,5.25773,5.25803,5.25566,5.25566,11000000.0
2008-09-09 11:14:00,5.25504,5.25722,5.25504,5.25707,18000000.0
2008-09-09 11:15:00,5.2557,5.25727,5.25502,5.25527,11000000.0
2008-09-09 11:16:00,5.25507,5.25617,5.25431,5.25515,13000000.0
2008-09-09 11:17:00,5.25536,5.25649,5.25484,5.25545,13000000.0
2008-09-09 11:18:00,5.25585,5.25585,5.25399,5.254,9000000.0
2008-09-09 11:19:00,5.25439,5.25611,5.25439,5.25569,17000000.0
2008-09-09 11:20:00,5.25553,5.25578,5.25462,5.25486,14000000.0
2008-09-09 11:21:00,5.25512,5.25512,5.25303,5.25305,14000000.0
2008-09-09 11:22:00,5.25468,5.25549,5.25372,5.25466,22000000.0
2008-09-09 11:23:00,5.25508,5.25632,5.25487,5.25521,8000000.0
2008-09-09 11:24:00,5.2569,5.25792,5.25603,5.25678,18000000.0
2008-09-09 11:25:00,5.25686,5.25708,5.256,5.25708,9000000.0
2008-09-09 11:26:00,5.25683,5.25722,5.25526,5.25536,15000000.0
2008-09-09 11:27:00,5.25651,5.25705,5.25426,5.25426,10000000.0
2008-09-09 11:28:00,5.25577,5.25577,5.25192,5.25273,13000000.0
2008-09-09 11:29:00,5.25254,5.25254,5.25111,5.25188,17000000.0
2008-09-09 11:30:00,5.25046,5.25274,5.25046,5.25274,13000000.0
2008-09-09 11:31:00,5.25154,5.252,5.24977,5.2504,12000000.0
2008-09-09 11:32:00,5.25002,5.25002,5.24797,5.24916,20000000.0
2008-09-09 11:33:00,5.2475,5.24914,5.24575,5.24575,16000000.0
2008-09-09 11:34:00,5.24792,5.24969,5.24668,5.24969,13000000.0
2008-09-09 11:35:00,5.2497,5.25103,5.24876,5.2505,14000000.0
2008-09-09 11:36:00,5.24907,5.25055,5.24878,5.25019,11000000.0
2008-09-09 11:37:00,5.25082,5.25097,5.24861,5.25026,16000000.0
2008-09-09 11:38:00,5.24817,5.24845,5.24691,5.24701,8000000.0
2008-09-09 11:39:00,5.24639,5.24668,5.2447,5.24646,11000000.0
2008-09-09 11:40:00,5.24662,5.24873,5.24662,5.24749,12000000.0
2008-09-09 11:41:00,5.24846,5.24901,5.24771,5.24796,10000000.0
2008-09-09 11:42:00,5.24879,5.25144,5.24879,5.2505,10000000.0
2008-09-09 11:43:00,5.25026,5.25198,5.24909,5.25092,17000000.0
2008-09-09 11:44:00,5.25124,5.25247,5.25013,5.25247,15000000.0
2008-09-09 11:45:00,5.25141,5.25478,5.25141,5.25478,16000000.0
2008-09-09 11:46:00,5.25347,5.25427,5.25274,5.25292,7000000.0
2008-09-09 11:47:00,5.2521,5.25394,5.25176,5.25289,16000000.0
2008-09-09 11:48:00,5.25384,5.25431,5.25225,5.25366,13000000.0
2008-09-09 11:49:00,5.2541,5.25478,5.25352,5.2547,10000000.0
2008-09-09 11:50:00,5.25432,5.25485,5.25397,5.25422,12000000.0
2008-09-09 11:51:00,5.25586,5.25816,5.25443,5.25797,14000000.0
2008-09-09 11:52:00,5.25632,5.25832,5.25558,5.25765,18000000.0
2008-09-09 11:53:00,5.25438,5.25753,5.25423,5.25594,16000000.0
2008-09-09 11:54:00,5.25534,5.25661,5.25463,5.2553,8000000.0
2008-09-09 11:55:00,5.25411,5.25604,5.25374,5.25592,8000000.0
2008-09-09 11:56:00,5.25475,5.25536,5.25402,5.25425,8000000.0
2008-09-09 11:57:00,5.25411,5.25539,5.25331,5.25432,11000000.0
2008-09-09 11:58:00,5.2534,5.25446,5.25215,5.2533,14000000.0
2008-09-09 11:59:00,5.25213,5.2535,5.25187,5.25348,11000000.0
2008-09-09 12:00:00,5.25282,5.25392,5.25198,5.25375,15000000.0
2008-09-09 12:01:00,5.25404,5.25408,5.25223,5.25325,13000000.0
2008-09-09 12:02:00,5.25307,5.25307,5.24945,5.25026,15000000.0
2008-09-09 12:03:00,5.25015,5.25022,5.24887,5.24986,11000000.0
2008-09-09 12:04:00,5.24928,5.24992,5.24857,5.24891,9000000.0
2008-09-09 12:05:00,5.24888,5.25039,5.24866,5.24973,9000000.0
2008-09-09 12:06:00,5.25029,5.25071,5.2484,5.25071,15000000.0
2008-09-09 12:07:00,5.25087,5.251,5.24977,5.24986,11000000.0
2008-09-09 12:08:00,5.25025,5.25063,5.24908,5.24908,8000000.0
2008-09-09 12:09:00,5.249,5.25061,5.2486,5.24906,18000000.0
2008-09-09 12:10:00,5.25001,5.2506,5.24857,5.24951,14000000.0
2008-09-09 12:11:00,5.24923,5.25119,5.24923,5.25079,9000000.0
2008-09-09 12:12:00,5.25045,5.25045,5.24872,5.24998,18000000.0
2008-09-09 12:13:00,5.24857,5.25071,5.24857,5.25022,12000000.0
2008-09-09 12:14:00,5.2495,5.2497,5.24666,5.24666,10000000.0
2008-09-09 12:15:00,5.24789,5.24796,5.24641,5.24724,8000000.0
2008-09-09 12:16:00,5.24748,5.24773,5.24433,5.24663,14000000.0
2008-09-09 12:17:00,5.24625,5.24625,5.24432,5.24577,13000000.0
2008-09-09 12:18:00,5.24535,5.24646,5.24531,5.24583,10000000.0
2008-09-09 12:19:00,5.24584,5.24821,5.24584,5.2469,11000000.0
2008-09-09 12:20:00,5.24753,5.24899,5.24697,5.24888,8000000.0
2008-09-09 12:21:00,5.25054,5.25054,5.2483,5.25005,20000000.0
2008-09-09 12:22:00,5.25039,5.25094,5.24872,5.24954,14000000.0
2008-09-09 12:23:00,5.24867,5.25062,5.2485,5.25062,11000000.0
2008-09-09 12:24:00,5.25052,5.25177,5.2495,5.25009,17000000.0
2008-09-09 12:25:00,5.25147,5.2518,5.24985,5.25062,12000000.0
2008-09-09 12:26:00,5.25137,5.25258,5.25107,5.25187,7000000.0
2008-09-09 12:27:00,5.25124,5.25164,5.25008,5.25012,7000000.0
2008-09-09 12:28:00,5.24977,5.25116,5.24795,5.25025,19000000.0
2008-09-09 12:29:00,5.24969,5.24993,5.24917,5.24993,12000000.0
2008-09-09 12:30:00,5.24931,5.25008,5.24886,5.24919,10000000.0
2008-09-09 12:31:00,5.24929,5.25136,5.24901,5.25041,12000000.0
2008-09-09 12:32:00,5.24845,5.24974,5.24816,5.24878,12000000.0
2008-09-09 12:33:00,5.24822,5.24863,5.24678,5.24838,15000000.0
2008-09-09 12:34:00,5.24888,5.25041,5.2482,5.24997,12000000.0
2008-09-09 12:35:00,5.25099,5.25099,5.24982,5.25006,12000000.0
2008-09-09 12:36:00,5.24907,5.25073,5.24907,5.25073,15000000.0
2008-09-09 12:37:00,5.25023,5.25093,5.24987,5.24987,8000000.0
2008-09-09 12:38:00,5.25127,5.25127,5.2479,5.24989,15000000.0
2008-09-09 12:39:00,5.25033,5.25053,5.24884,5.24997,14000000.0
2008-09-09 12:40:00,5.25014,5.25143,5.24949,5.25063,18000000.0
2008-09-09 12:41:00,5.24976,5.24984,5.24823,5.24931,11000000.0
2008-09-09 12:42:00,5.24888,5.24949,5.24767,5.24842,17000000.0
2008-09-09 12:43:00,5.24969,5.24983,5.24734,5.24781,11000000.0
2008-09-09 12:44:00,5.24771,5.24962,5.24765,5.24872,13000000.0
2008-09-09 12:45:00,5.24943,5.25035,5.24861,5.2497,10000000.0
2008-09-09 12:46:00,5.25083,5.25167,5.24989,5.25167,20000000.0
2008-09-09 12:47:00,5.25217,5.25217,5.24956,5.25007,10000000.0
2008-09-09 12:48:00,5.24975,5.25018,5.24911,5.24923,10000000.0
2008-09-09 12:49:00,5.24879,5.25063,5.24838,5.24892,15000000.0
2008-09-09 12:50:00,5.25063,5.25163,5.24953,5.25163,14000000.0
2008-09-09 12:51:00,5.25098,5.2519,5.25036,5.25082,14000000.0
2008-09-09 12:52:00,5.2507,5.25167,5.25017,5.25027,9000000.0
2008-09-09 12:53:00,5.25146,5.25201,5.25076,5.25147,9000000.0
2008-09-09 12:54:00,5.25049,5.25234,5.25049,5.2516,20000000.0
2008-09-09 12:55:00,5.25214,5.25361,5.25169,5.25228,12000000.0
2008-09-09 12:56:00,5.25473,5.25503,5.25362,5.25362,7000000.0
2008-09-09 12:57:00,5.25553,5.25553,5.25393,5.25413,13000000.0
2008-09-09 12:58:00,5.25426,5.25486,5.25268,5.25279,16000000.0
2008-09-09 12:59:00,5.25359,5.25413,5.2527,5.25345,14000000.0
2008-09-09 13:00:00,5.2529,5.25434,5.2529,5.25434,12000000.0
2008-09-09 13:01:00,5.25362,5.25409,5.25259,5.25382,17000000.0
2008-09-09 13:02:00,5.25445,5.25492,5.25303,5.25321,10000000.0
2008-09-09 13:03:00,5.25362,5.25423,5.25287,5.25393,22000000.0
2008-09-09 13:04:00,5.25396,5.25431,5.25286,5.25373,20000000.0
2008-09-09 13:05:00,5.25297,5.2543,5.25278,5.25278,14000000.0
2008-09-09 13:06:00,5.25359,5.25452,5.25289,5.25289,17000000.0
2008-09-09 13:07:00,5.25377,5.2559,5.25318,5.25354,22000000.0
2008-09-09 13:08:00,5.25444,5.25663,5.25426,5.25538,12000000.0
2008-09-09 13:09:00,5.25515,5.25584,5.25449,5.25468,12000000.0
2008-09-09 13:10:00,5.25557,5.25808,5.25521,5.25782,20000000.0
2008-09-09 13:11:00,5.25823,5.25828,5.2568,5.25785,12000000.0
2008-09-09 13:12:00,5.25807,5.25807,5.25649,5.25762,16000000.0
2008-09-09 13:13:00,5.25881,5.26203,5.25797,5.2591,14000000.0
2008-09-09 13:14:00,5.25981,5.25998,5.25559,5.25935,17000000.0
2008-09-09 13:15:00,5.2581,5.25937,5.25778,5.2588,7000000.0
2008-09-09 13:16:00,5.25938,5.26124,5.25938,5.26024,9000000.0
2008-09-09 13:17:00,5.26125,5.26125,5.25931,5.25981,15000000.0
2008-09-09 13:18:00,5.2618,5.26297,5.26102,5.26103,17000000.0
2008-09-09 13:19:00,5.26231,5.26309,5.2603,5.26115,15000000.0
2008-09-09 13:20:00,5.26166,5.26178,5.25941,5.26178,12000000.0
2008-09-09 13:21:00,5.26153,5.2624,5.25981,5.2619,24000000.0
2008-09-09 13:22:00,5.26144,5.26198,5.26038,5.26197,12000000.0
2008-09-09 13:23:00,5.2616,5.26277,5.26058,5.262,12000000.0
2008-09-09 13:24:00,5.26148,5.26169,5.25958,5.26019,18000000.0
2008-09-09 13:25:00,5.26074,5.26074,5.25926,5.25982,12000000.0
2008-09-09 13:26:00,5.26156,5.26193,5.2599,5.26114,12000000.0
2008-09-09 13:27:00,5.26122,5.26272,5.26063,5.26084,9000000.0
2008-09-09 13:28:00,5.26259,5.26326,5.26073,5.262,15000000.0
2008-09-09 13:29:00,5.26176,5.26272,5.26015,5.26101,14000000.0
2008-09-09 13:30:00,5.26127,5.26127,5.25918,5.26031,11000000.0
2008-09-09 13:31:00,5.26056,5.26069,5.25955,5.26069,11000000.0
2008-09-09 13:32:00,5.2602,5.26038,5.2591,5.2602,8000000.0
2008-09-09 13:33:00,5.26085,5.26085,5.25844,5.25914,14000000.0
2008-09-09 13:34:00,5.25788,5.25882,5.25771,5.25852,11000000.0
2008-09-09 13:35:00,5.25839,5.25861,5.2571,5.25762,16000000.0
2008-09-09 13:36:00,5.2583,5.25884,5.25755,5.25844,8000000.0
2008-09-09 13:37:00,5.25907,5.25907,5.25673,5.25756,17000000.0
2008-09-09 13:38:00,5.25691,5.25862,5.2567,5.25825,14000000.0
2008-09-09 13:39:00,5.25893,5.25919,5.25773,5.25795,10000000.0
2008-09-09 13:40:00,5.25814,5.25847,5.25773,5.25845,8000000.0
2008-09-09 13:41:00,5.25891,5.25927,5.25779,5.25927,11000000.0
2008-09-09 13:42:00,5.2553,5.25851,5.2553,5.25786,14000000.0
2008-09-09 13:43:00,5.25737,5.25905,5.25711,5.2581,11000000.0
2008-09-09 13:44:00,5.25759,5.25829,5.25664,5.25781,11000000.0
2008-09-09 13:45:00,5.25842,5.25982,5.25792,5.25908,14000000.0
2008-09-09 13:46:00,5.25768,5.2597,5.25768,5.25945,11000000.0
2008-09-09 13:47:00,5.25971,5.26108,5.25899,5.26072,13000000.0
2008-09-09 13:48:00,5.26052,5.26082,5.25908,5.25969,14000000.0
2008-09-09 13:49:00,5.25887,5.26105,5.25822,5.25964,12000000.0
2008-09-09 13:50:00,5.26145,5.26256,5.26049,5.26256,16000000.0
2008-09-09 13:51:00,5.2623,5.26361,5.26088,5.26258,14000000.0
2008-09-09 13:52:00,5.2637,5.26437,5.26249,5.26266,10000000.0
2008-09-09 13:53:00,5.26279,5.26468,5.26267,5.26444,10000000.0
2008-09-09 13:54:00,5.26415,5.26496,5.2635,5.2635,8000000.0
2008-09-09 13:55:00,5.26297,5.26519,5.26297,5.2643,13000000.0
2008-09-09 13:56:00,5.26407,5.26409,5.2617,5.26409,17000000.0
2008-09-09 13:57:00,5.26385,5.2651,5.26259,5.26285,13000000.0
2008-09-09 13:58:00,5.26512,5.26571,5.26445,5.26527,7000000.0
2008-09-09 13:59:00,5.26532,5.26759,5.26532,5.26759,9000000.0
2008-09-09 14:00:00,5.26696,5.26819,5.2664,5.26819,7000000.0
2008-09-09 14:01:00,5.26781,5.26791,5.26603,5.26603,11000000.0
2008-09-09 14:02:00,5.26615,5.26617,5.26449,5.26539,19000000.0
2008-09-09 14:03:00,5.26585,5.26673,5.26443,5.26586,13000000.0
2008-09-09 14:04:00,5.26462,5.26539,5.26366,5.26379,22000000.0
2008-09-09 14:05:00,5.26403,5.26518,5.26257,5.26275,17000000.0
2008-09-09 14:06:00,5.2648,5.2648,5.26366,5.26381,11000000.0
2008-09-09 14:07:00,5.26399,5.26414,5.26313,5.26355,9000000.0
2008-09-09 14:08:00,5.26222,5.26426,5.2619,5.2622,11000000.0
2008-09-09 14:09:00,5.26386,5.26471,5.26274,5.26274,12000000.0
2008-09-09 14:10:00,5.26448,5.26456,5.26299,5.26456,13000000.0
2008-09-09 14:11:00,5.26361,5.26502,5.26361,5.26451,14000000.0
2008-09-09 14:12:00,5.26519,5.26613,5.26482,5.26542,11000000.0
2008-09-09 14:13:00,5.26447,5.26517,5.26366,5.26507,11000000.0
2008-09-09 14:14:00,5.26432,5.2658,5.26369,5.26556,7000000.0
2008-09-09 14:15:00,5.26642,5.26642,5.26424,5.26464,14000000.0
2008-09-09 14:16:00,5.26421,5.26562,5.26412,5.26555,13000000.0
2008-09-09 14:17:00,5.26513,5.26573,5.26289,5.26422,22000000.0
2008-09-09 14:18:00,5.26277,5.26332,5.26192,5.26279,15000000.0
2008-09-09 14:19:00,5.26256,5.26395,5.26204,5.26395,12000000.0
2008-09-09 14:20:00,5.26449,5.26489,5.26313,5.26394,7000000.0
2008-09-09 14:21:00,5.26412,5.26412,5.26272,5.26375,13000000.0
2008-09-09 14:22:00,5.26286,5.26479,5.2626,5.26438,8000000.0
2008-09-09 14:23:00,5.26387,5.26491,5.26332,5.26332,11000000.0
2008-09-09 14:24:00,5.26247,5.26392,5.26247,5.26369,13000000.0
2008-09-09 14:25:00,5.26238,5.26376,5.26211,5.26224,15000000.0
2008-09-09 14:26:00,5.26374,5.26374,5.26268,5.26272,8000000.0
2008-09-09 14:27:00,5.26356,5.26452,5.26248,5.26452,10000000.0
2008-09-09 14:28:00,5.26392,5.26483,5.26344,5.26407,11000000.0
2008-09-09 14:29:00,5.26412,5.26495,5.26343,5.26442,21000000.0
2008-09-09 14:30:00,5.2631,5.26487,5.26301,5.26487,11000000.0
2008-09-09 14:31:00,5.26458,5.26509,5.2626,5.26509,17000000.0
2008-09-09 14:32:00,5.26529,5.26574,5.26398,5.26475,15000000.0
2008-09-09 14:33:00,5.26574,5.26645,5.2642,5.26498,8000000.0
2008-09-09 14:34:00,5.26542,5.26674,5.26488,5.26671,9000000.0
2008-09-09 14:35:00,5.26438,5.268,5.26438,5.26685,11000000.0
2008-09-09 14:36:00,5.26696,5.26909,5.26696,5.26845,15000000.0
2008-09-09 14:37:00,5.26895,5.27203,5.26846,5.27203,8000000.0
2008-09-09 14:38:00,5.27307,5.27332,5.2716,5.27256,10000000.0
2008-09-09 14:39:00,5.2734,5.27577,5.27199,5.27457,19000000.0
2008-09-09 14:40:00,5.27482,5.27532,5.27348,5.27348,15000000.0
2008-09-09 14:41:00,5.27498,5.27505,5.27293,5.27376,15000000.0
2008-09-09 14:42:00,5.27326,5.27351,5.27164,5.27164,17000000.0
2008-09-09 14:43:00,5.27072,5.27186,5.26996,5.27165,15000000.0
2008-09-09 14:44:00,5.27203,5.2725,5.27047,5.27143,15000000.0
2008-09-09 14:45:00,5.27064,5.27187,5.26975,5.26986,9000000.0
2008-09-09 14:46:00,5.27127,5.27174,5.27025,5.27128,11000000.0
2008-09-09 14:47:00,5.27352,5.27448,5.27213,5.27332,12000000.0
2008-09-09 14:48:00,5.27437,5.27437,5.27235,5.27313,12000000.0
2008-09-09 14:49:00,5.27343,5.27396,5.27087,5.27316,12000000.0
2008-09-09 14:50:00,5.27255,5.27329,5.27158,5.27241,15000000.0
2008-09-09 14:51:00,5.27427,5.27471,5.27286,5.27345,10000000.0
2008-09-09 14:52:00,5.27448,5.27799,5.27448,5.27799,13000000.0
2008-09-09 14:53:00,5.27729,5.27841,5.27489,5.27782,13000000.0
2008-09-09 14:54:00,5.27677,5.27736,5.27616,5.27732,9000000.0
2008-09-09 14:55:00,5.2767,5.27884,5.2767,5.27879,16000000.0
2008-09-09 14:56:00,5.27895,5.28213,5.27873,5.28078,15000000.0
2008-09-09 14:57:00,5.281,5.28227,5.28019,5.28143,15000000.0
2008-09-09 14:58:00,5.28026,5.28092,5.27759,5.27956,11000000.0
2008-09-09 14:59:00,5.27867,5.27944,5.27695,5.27756,14000000.0
2008-09-09 15:00:00,5.27729,5.27918,5.27715,5.27865,18000000.0
2008-09-09 15:01:00,5.27776,5.27865,5.27687,5.27814,12000000.0
2008-09-09 15:02:00,5.27705,5.27776,5.27646,5.27715,7000000.0
2008-09-09 15:03:00,5.27803,5.27803,5.27639,5.27648,18000000.0
2008-09-09 15:04:00,5.27695,5.27737,5.27543,5.27597,21000000.0
2008-09-09 15:05:00,5.27789,5.27835,5.27644,5.27676,13000000.0
2008-09-09 15:06:00,5.27661,5.27911,5.27661,5.27821,14000000.0
2008-09-09 15:07:00,5.27929,5.27961,5.27803,5.27961,22000000.0
2008-09-09 15:08:00,5.27836,5.28286,5.27836,5.28286,10000000.0
2008-09-09 15:09:00,5.28366,5.28393,5.28172,5.28258,9000000.0
2008-09-09 15:10:00,5.28276,5.28294,5.28061,5.28073,14000000.0
2008-09-09 15:11:00,5.28168,5.28296,5.28056,5.28267,12000000.0
2008-09-09 15:12:00,5.28357,5.28539,5.28288,5.28463,13000000.0
2008-09-09 15:13:00,5.2855,5.2855,5.28385,5.28385,12000000.0
2008-09-09 15:14:00,5.28506,5.28764,5.28483,5.28764,10000000.0
2008-09-09 15:15:00,5.28754,5.28767,5.28452,5.28548,16000000.0
2008-09-09 15:16:00,5.28572,5.28595,5.28427,5.28435,15000000.0
2008-09-09 15:17:00,5.28351,5.28619,5.28328,5.28417,14000000.0
2008-09-09 15:18:00,5.28494,5.28494,5.28233,5.28409,12000000.0
2008-09-09 15:19:00,5.28252,5.28414,5.28252,5.28319,11000000.0
2008-09-09 15:20:00,5.28231,5.28304,5.28008,5.28008,14000000.0
2008-09-09 15:21:00,5.28086,5.28275,5.28032,5.28233,14000000.0
2008-09-09 15:22:00,5.2809,5.28239,5.28058,5.28211,10000000.0
2008-09-09 15:23:00,5.28175,5.28309,5.28098,5.28304,11000000.0
2008-09-09 15:24:00,5.28371,5.28372,5.28155,5.28299,10000000.0
2008-09-09 15:25:00,5.28209,5.28364,5.28142,5.28187,16000000.0
2008-09-09 15:26:00,5.28427,5.28601,5.28249,5.28547,15000000.0
2008-09-09 15:27:00,5.2867,5.28747,5.2851,5.28548,10000000.0
2008-09-09 15:28:00,5.28469,5.28807,5.28469,5.28807,11000000.0
2008-09-09 15:29:00,5.28728,5.28919,5.28595,5.28775,19000000.0
2008-09-09 15:30:00,5.28804,5.28907,5.28733,5.28879,10000000.0
2008-09-09 15:31:00,5.28746,5.29044,5.28707,5.28946,14000000.0
2008-09-09 15:32:00,5.28927,5.29024,5.28703,5.2881,12000000.0
2008-09-09 15:33:00,5.28893,5.28893,5.28667,5.28888,20000000.0
2008-09-09 15:34:00,5.28835,5.28842,5.28666,5.28688,12000000.0
2008-09-09 15:35:00,5.28921,5.29073,5.28859,5.28922,12000000.0
2008-09-09 15:36:00,5.29082,5.29242,5.28921,5.29242,10000000.0
2008-09-09 15:37:00,5.29273,5.29359,5.29218,5.29249,10000000.0
2008-09-09 15:38:00,5.29212,5.29624,5.29212,5.29531,13000000.0
2008-09-09 15:39:00,5.29688,5.29745,5.29523,5.29539,7000000.0
2008-09-09 15:40:00,5.29556,5.29562,5.29325,5.29406,10000000.0
2008-09-09 15:41:00,5.29159,5.2927,5.29159,5.29249,9000000.0
2008-09-09 15:42:00,5.29202,5.29264,5.28954,5.29166,13000000.0
2008-09-09 15:43:00,5.29038,5.29117,5.28854,5.28873,16000000.0
2008-09-09 15:44:00,5.28972,5.28988,5.28793,5.28898,14000000.0
2008-09-09 15:45:00,5.28761,5.28877,5.28352,5.28473,15000000.0
2008-09-09 15:46:00,5.28459,5.28459,5.28199,5.2834,13000000.0
2008-09-09 15:47:00,5.28566,5.28605,5.28463,5.28486,9000000.0
2008-09-09 15:48:00,5.28384,5.28464,5.28203,5.28283,21000000.0
2008-09-09 15:49:00,5.28397,5.28478,5.28163,5.28344,23000000.0
2008-09-09 15:50:00,5.28271,5.28272,5.27958,5.27958,12000000.0
2008-09-09 15:51:00,5.28114,5.28139,5.27778,5.27944,19000000.0
2008-09-09 15:52:00,5.27983,5.28118,5.27815,5.28023,15000000.0
2008-09-09 15:53:00,5.28175,5.2822,5.27973,5.28094,14000000.0
2008-09-09 15:54:00,5.28005,5.2812,5.27876,5.2812,15000000.0
2008-09-09 15:55:00,5.28106,5.28107,5.27905,5.28012,12000000.0
2008-09-09 15:56:00,5.27885,5.28097,5.27785,5.27979,18000000.0
2008-09-09 15:57:00,5.28107,5.28171,5.28024,5.28171,10000000.0
2008-09-09 15:58:00,5.28107,5.28122,5.27969,5.2807,22000000.0
2008-09-09 15:59:00,5.28024,5.28123,5.2798,5.28034,12000000.0
2008-09-09 16:00:00,5.28124,5.28153,5.27866,5.28063,12000000.0
2008-09-09 16:01:00,5.27976,5.27976,5.27505,5.27538,12000000.0
2008-09-09 16:02:00,5.27514,5.27572,5.27127,5.27494,13000000.0
2008-09-09 16:03:00,5.27455,5.27628,5.27327,5.27628,13000000.0
2008-09-09 16:04:00,5.27443,5.27468,5.27256,5.27256,11000000.0
2008-09-09 16:05:00,5.27363,5.27363,5.26977,5.27117,9000000.0
2008-09-09 16:06:00,5.27156,5.27207,5.2697,5.27007,14000000.0
2008-09-09 16:07:00,5.27101,5.27101,5.26847,5.26847,15000000.0
2008-09-09 16:08:00,5.27001,5.27073,5.26798,5.26849,15000000.0
2008-09-09 16:09:00,5.26874,5.27028,5.26769,5.26823,17000000.0
2008-09-09 16:10:00,5.27029,5.27172,5.26897,5.27096,14000000.0
2008-09-09 16:11:00,5.27187,5.27344,5.27112,5.27309,9000000.0
2008-09-09 16:12:00,5.27437,5.275,5.27174,5.27357,15000000.0
2008-09-09 16:13:00,5.27381,5.27519,5.27228,5.27511,14000000.0
2008-09-09 16:14:00,5.27534,5.27641,5.27433,5.27563,12000000.0
2008-09-09 16:15:00,5.27581,5.27656,5.27451,5.27636,14000000.0
2008-09-09 16:16:00,5.2766,5.27808,5.27482,5.27695,13000000.0
2008-09-09 16:17:00,5.27747,5.27747,5.27533,5.27737,18000000.0
2008-09-09 16:18:00,5.27584,5.27805,5.2755,5.27738,13000000.0
2008-09-09 16:19:00,5.27726,5.27784,5.27594,5.27594,8000000.0
2008-09-09 16:20:00,5.27524,5.27926,5.27524,5.279,13000000.0
2008-09-09 16:21:00,5.27961,5.28182,5.27918,5.28155,12000000.0
2008-09-09 16:22:00,5.28167,5.28206,5.28009,5.28153,11000000.0
2008-09-09 16:23:00,5.28177,5.28278,5.28055,5.28055,14000000.0
2008-09-09 16:24:00,5.28194,5.28227,5.28038,5.28042,15000000.0
2008-09-09 16:25:00,5.27947,5.28354,5.27944,5.28345,11000000.0
2008-09-09 16:26:00,5.28044,5.28253,5.2802,5.28194,8000000.0
2008-09-09 16:27:00,5.28095,5.28158,5.2798,5.28072,10000000.0
2008-09-09 16:28:00,5.28074,5.28453,5.28074,5.2825,15000000.0
2008-09-09 16:29:00,5.28379,5.28381,5.28209,5.28313,7000000.0
2008-09-09 16:30:00,5.2824,5.28497,5.2824,5.28432,16000000.0
2008-09-09 16:31:00,5.28274,5.28437,5.28204,5.28279,14000000.0
2008-09-09 16:32:00,5.28375,5.28386,5.28226,5.28386,7000000.0
2008-09-09 16:33:00,5.28303,5.28303,5.28024,5.28088,8000000.0
2008-09-09 16:34:00,5.28051,5.28283,5.28051,5.28283,8000000.0
2008-09-09 16:35:00,5.28408,5.28429,5.28226,5.28429,9000000.0
2008-09-09 16:36:00,5.28434,5.28542,5.2831,5.28387,13000000.0
2008-09-09 16:37:00,5.28369,5.28494,5.28156,5.28215,18000000.0
2008-09-09 16:38:00,5.28147,5.28294,5.28132,5.28269,18000000.0
2008-09-09 16:39:00,5.28227,5.28237,5.28067,5.28136,20000000.0
2008-09-09 16:40:00,5.28134,5.28244,5.27988,5.27988,13000000.0
2008-09-09 16:41:00,5.28102,5.28102,5.27841,5.2795,20000000.0
2008-09-09 16:42:00,5.27884,5.28017,5.27853,5.27998,18000000.0
2008-09-09 16:43:00,5.27873,5.28003,5.27834,5.27967,15000000.0
2008-09-09 16:44:00,5.27919,5.2796,5.27785,5.27785,20000000.0
2008-09-09 16:45:00,5.27842,5.27853,5.27715,5.27818,13000000.0
2008-09-09 16:46:00,5.27734,5.27764,5.27534,5.27736,15000000.0
2008-09-09 16:47:00,5.27716,5.27716,5.27513,5.27643,8000000.0
2008-09-09 16:48:00,5.27441,5.27475,5.27277,5.27277,11000000.0
2008-09-09 16:49:00,5.27319,5.27473,5.2726,5.27291,12000000.0
2008-09-09 16:50:00,5.27298,5.27317,5.26861,5.26861,15000000.0
2008-09-09 16:51:00,5.2688,5.27125,5.26659,5.26806,18000000.0
2008-09-09 16:52:00,5.26742,5.26849,5.26683,5.26736,14000000.0
2008-09-09 16:53:00,5.26698,5.26789,5.26481,5.26509,8000000.0
2008-09-09 16:54:00,5.26549,5.26894,5.26511,5.2688,11000000.0
2008-09-09 16:55:00,5.26902,5.26976,5.26765,5.26765,12000000.0
2008-09-09 16:56:00,5.26847,5.26925,5.26727,5.26828,10000000.0
2008-09-09 16:57:00,5.26723,5.26897,5.26723,5.26824,8000000.0
2008-09-09 16:58:00,5.26856,5.27061,5.26856,5.26949,9000000.0
2008-09-09 16:59:00,5.26981,5.27028,5.26838,5.27028,13000000.0
2008-09-09 17:00:00,5.27055,5.27218,5.27011,5.27218,11000000.0
2008-09-09 17:01:00,5.27296,5.2743,5.27159,5.27368,12000000.0
2008-09-09 17:02:00,5.27482,5.27506,5.27299,5.27452,10000000.0
2008-09-09 17:03:00,5.27498,5.27574,5.27409,5.27476,16000000.0
2008-09-09 17:04:00,5.27415,5.27545,5.27291,5.27391,13000000.0
2008-09-09 17:05:00,5.27141,5.27365,5.27093,5.27181,16000000.0
2008-09-09 17:06:00,5.27078,5.27223,5.26879,5.27061,12000000.0
2008-09-09 17:07:00,5.27063,5.27063,5.26804,5.26997,8000000.0
2008-09-09 17:08:00,5.26983,5.26983,5.26794,5.26862,21000000.0
2008-09-09 17:09:00,5.26927,5.26931,5.26762,5.26907,16000000.0
2008-09-09 17:10:00,5.26892,5.2695,5.26818,5.269,11000000.0
2008-09-09 17:11:00,5.26791,5.26791,5.26411,5.26411,11000000.0
2008-09-09 17:12:00,5.26259,5.26259,5.25984,5.26019,9000000.0
2008-09-09 17:13:00,5.26034,5.26106,5.25915,5.26106,9000000.0
2008-09-09 17:14:00,5.26059,5.26158,5.25919,5.26155,17000000.0
2008-09-09 17:15:00,5.26091,5.26368,5.26053,5.26368,11000000.0
2008-09-09 17:16:00,5.26342,5.26342,5.25949,5.26163,15000000.0
2008-09-09 17:17:00,5.25921,5.26182,5.25819,5.2596,13000000.0
2008-09-09 17:18:00,5.25858,5.26007,5.25449,5.25581,15000000.0
2008-09-09 17:19:00,5.25791,5.25988,5.25671,5.25856,17000000.0
2008-09-09 17:20:00,5.25621,5.25753,5.25595,5.25721,12000000.0
2008-09-09 17:21:00,5.25656,5.25692,5.25527,5.25594,7000000.0
2008-09-09 17:22:00,5.25363,5.25504,5.24995,5.25048,14000000.0
2008-09-09 17:23:00,5.25086,5.25376,5.24874,5.25008,13000000.0
2008-09-09 17:24:00,5.25019,5.25117,5.2491,5.25104,9000000.0
2008-09-09 17:25:00,5.2516,5.25306,5.25002,5.25306,11000000.0
2008-09-09 17:26:00,5.2521,5.25364,5.25048,5.25364,16000000.0
2008-09-09 17:27:00,5.25425,5.25471,5.25311,5.25452,9000000.0
2008-09-09 17:28:00,5.25448,5.25605,5.25285,5.25567,15000000.0
2008-09-09 17:29:00,5.25473,5.25776,5.25415,5.25776,11000000.0
2008-09-09 17:30:00,5.2582,5.25849,5.25406,5.25605,19000000.0
2008-09-09 17:31:00,5.25521,5.25559,5.25415,5.25464,11000000.0
2008-09-09 17:32:00,5.2541,5.25739,5.2538,5.25407,9000000.0
2008-09-09 17:33:00,5.25702,5.25702,5.25359,5.25482,10000000.0
2008-09-09 17:34:00,5.2548,5.25544,5.25434,5.25476,14000000.0
2008-09-09 17:35:00,5.25414,5.25532,5.25387,5.25404,13000000.0
2008-09-09 17:36:00,5.2536,5.25537,5.2536,5.25482,11000000.0
2008-09-09 17:37:00,5.25423,5.25483,5.25357,5.25364,15000000.0
2008-09-09 17:38:00,5.25514,5.25674,5.25405,5.25666,17000000.0
2008-09-09 17:39:00,5.25703,5.25722,5.25496,5.25496,8000000.0
2008-09-09 17:40:00,5.25646,5.25646,5.25388,5.25541,12000000.0
2008-09-09 17:41:00,5.25707,5.25814,5.25577,5.25606,21000000.0
2008-09-09 17:42:00,5.2579,5.2579,5.25613,5.25616,13000000.0
2008-09-09 17:43:00,5.25647,5.258,5.25647,5.25713,11000000.0
2008-09-09 17:44:00,5.25783,5.25944,5.25672,5.25804,19000000.0
2008-09-09 17:45:00,5.25972,5.26213,5.25897,5.26213,10000000.0
2008-09-09 17:46:00,5.26182,5.26182,5.25911,5.26027,13000000.0
2008-09-09 17:47:00,5.2597,5.2597,5.25858,5.2587,9000000.0
2008-09-09 17:48:00,5.25941,5.26207,5.25941,5.26079,14000000.0
2008-09-09 17:49:00,5.26075,5.26155,5.25931,5.26145,14000000.0
2008-09-09 17:50:00,5.26182,5.26326,5.26096,5.26143,17000000.0
2008-09-09 17:51:00,5.26194,5.26319,5.26109,5.26109,13000000.0
2008-09-09 17:52:00,5.26187,5.26213,5.26005,5.26078,24000000.0
2008-09-09 17:53:00,5.26127,5.26127,5.25918,5.25983,16000000.0
2008-09-09 17:54:00,5.26038,5.26133,5.25971,5.26036,16000000.0
2008-09-09 17:55:00,5.25885,5.2605,5.25851,5.25912,13000000.0
2008-09-09 17:56:00,5.25992,5.26004,5.2582,5.25904,15000000.0
2008-09-09 17:57:00,5.25899,5.2603,5.25844,5.25934,10000000.0
2008-09-09 17:58:00,5.25973,5.26048,5.25812,5.25942,15000000.0
2008-09-09 17:59:00,5.2581,5.25854,5.25523,5.25536,13000000.0
2008-09-09 18:00:00,5.25559,5.25559,5.25436,5.255,7000000.0
2008-09-09 18:01:00,5.25489,5.25641,5.25406,5.25455,18000000.0
2008-09-09 18:02:00,5.2559,5.2559,5.25446,5.25501,17000000.0
2008-09-09 18:03:00,5.25535,5.2579,5.25525,5.2579,16000000.0
2008-09-09 18:04:00,5.25693,5.25807,5.25623,5.25634,14000000.0
2008-09-09 18:05:00,5.25683,5.25823,5.25585,5.25613,13000000.0
2008-09-09 18:06:00,5.25674,5.25709,5.25319,5.25434,18000000.0
2008-09-09 18:07:00,5.25437,5.25537,5.25301,5.25501,12000000.0
2008-09-09 18:08:00,5.25588,5.25667,5.25424,5.25424,18000000.0
2008-09-09 18:09:00,5.25468,5.25468,5.25328,5.25414,12000000.0
2008-09-09 18:10:00,5.2547,5.25471,5.25248,5.25471,13000000.0
2008-09-09 18:11:00,5.25359,5.25389,5.25221,5.25266,10000000.0
2008-09-09 18:12:00,5.25119,5.25167,5.25002,5.25012,11000000.0
2008-09-09 18:13:00,5.25135,5.25337,5.25054,5.25153,14000000.0
2008-09-09 18:14:00,5.25269,5.25269,5.2515,5.25172,10000000.0
2008-09-09 18:15:00,5.25146,5.25146,5.24879,5.24956,10000000.0
2008-09-09 18:16:00,5.25033,5.25033,5.24838,5.24879,9000000.0
2008-09-09 18:17:00,5.24916,5.25054,5.24909,5.24923,18000000.0
2008-09-09 18:18:00,5.24884,5.25035,5.24809,5.24815,14000000.0
2008-09-09 18:19:00,5.24743,5.2488,5.24714,5.24735,10000000.0
2008-09-09 18:20:00,5.24709,5.24863,5.24398,5.24661,15000000.0
2008-09-09 18:21:00,5.24524,5.24693,5.24351,5.2454,18000000.0
2008-09-09 18:22:00,5.2461,5.24921,5.24522,5.24921,14000000.0
2008-09-09 18:23:00,5.24963,5.24993,5.24788,5.24788,7000000.0
2008-09-09 18:24:00,5.24999,5.25011,5.24829,5.24894,9000000.0
2008-09-09 18:25:00,5.24751,5.24984,5.24725,5.24884,13000000.0
2008-09-09 18:26:00,5.24995,5.25008,5.24808,5.24911,16000000.0
2008-09-09 18:27:00,5.24928,5.24928,5.24718,5.24758,14000000.0
2008-09-09 18:28:00,5.24709,5.24721,5.24503,5.24523,13000000.0
2008-09-09 18:29:00,5.24546,5.24546,5.24188,5.24353,11000000.0
2008-09-09 18:30:00,5.24305,5.2439,5.24247,5.24367,16000000.0
2008-09-09 18:31:00,5.24188,5.24214,5.23888,5.23933,12000000.0
2008-09-09 18:32:00,5.24032,5.24088,5.23935,5.24022,11000000.0
2008-09-09 18:33:00,5.24145,5.24263,5.24102,5.24248,13000000.0
2008-09-09 18:34:00,5.24242,5.24253,5.2402,5.24112,13000000.0
2008-09-09 18:35:00,5.24176,5.24204,5.2402,5.2414,18000000.0
2008-09-09 18:36:00,5.24112,5.24354,5.24014,5.24014,18000000.0
2008-09-09 18:37:00,5.24104,5.2417,5.23798,5.23939,18000000.0
2008-09-09 18:38:00,5.23873,5.23873,5.23656,5.23656,11000000.0
2008-09-09 18:39:00,5.23744,5.23823,5.23632,5.2369,11000000.0
2008-09-09 18:40:00,5.23701,5.23701,5.2352,5.23608,14000000.0
2008-09-09 18:41:00,5.23657,5.23711,5.23514,5.23647,16000000.0
2008-09-09 18:42:00,5.23526,5.23675,5.23526,5.2362,14000000.0
2008-09-09 18:43:00,5.23624,5.23917,5.23624,5.23917,10000000.0
2008-09-09 18:44:00,5.23808,5.24423,5.23808,5.24423,13000000.0
2008-09-09 18:45:00,5.24456,5.24456,5.24242,5.24324,13000000.0
2008-09-09 18:46:00,5.24531,5.24631,5.24371,5.24631,12000000.0
2008-09-09 18:47:00,5.2449,5.24658,5.24392,5.24525,14000000.0
2008-09-09 18:48:00,5.24466,5.24557,5.24427,5.24431,15000000.0
2008-09-09 18:49:00,5.24377,5.24464,5.2428,5.2428,12000000.0
2008-09-09 18:50:00,5.24474,5.24578,5.24306,5.24578,9000000.0
2008-09-09 18:51:00,5.24528,5.2464,5.2444,5.24555,17000000.0
2008-09-09 18:52:00,5.24452,5.24548,5.24397,5.24531,9000000.0
2008-09-09 18:53:00,5.24402,5.24456,5.24313,5.24313,14000000.0
2008-09-09 18:54:00,5.24401,5.24461,5.24266,5.24292,14000000.0
2008-09-09 18:55:00,5.2451,5.24647,5.24474,5.24483,10000000.0
2008-09-09 18:56:00,5.24548,5.24644,5.24444,5.24494,16000000.0
2008-09-09 18:57:00,5.24523,5.24591,5.24398,5.24533,17000000.0
2008-09-09 18:58:00,5.24606,5.24658,5.24478,5.24495,14000000.0
2008-09-09 18:59:00,5.24588,5.24588,5.24409,5.24555,14000000.0
2008-09-09 19:00:00,5.24562,5.24602,5.24372,5.24372,15000000.0
2008-09-09 19:01:00,5.24414,5.24414,5.24141,5.24165,15000000.0
2008-09-09 19:02:00,5.24211,5.24438,5.24164,5.24345,14000000.0
2008-09-09 19:03:00,5.24369,5.24498,5.2432,5.24372,14000000.0
2008-09-09 19:04:00,5.24198,5.24369,5.24147,5.24245,12000000.0
2008-09-09 19:05:00,5.2435,5.24425,5.24242,5.24381,15000000.0
2008-09-09 19:06:00,5.24347,5.24502,5.24347,5.24399,16000000.0
2008-09-09 19:07:00,5.24409,5.24484,5.24338,5.24413,20000000.0
2008-09-09 19:08:00,5.24518,5.24576,5.2444,5.24541,8000000.0
2008-09-09 19:09:00,5.24549,5.24549,5.24393,5.24438,17000000.0
2008-09-09 19:10:00,5.24382,5.24382,5.24048,5.24073,9000000.0
2008-09-09 19:11:00,5.24161,5.24322,5.24055,5.24237,16000000.0
2008-09-09 19:12:00,5.24255,5.24381,5.2417,5.24291,13000000.0
2008-09-09 19:13:00,5.24253,5.24298,5.24199,5.24271,10000000.0
2008-09-09 19:14:00,5.24338,5.24395,5.24222,5.24364,20000000.0
2008-09-09 19:15:00,5.24321,5.24427,5.24321,5.24373,12000000.0
2008-09-09 19:16:00,5.24316,5.24382,5.24288,5.24382,8000000.0
2008-09-09 19:17:00,5.24362,5.24382,5.24189,5.24247,18000000.0
2008-09-09 19:18:00,5.2439,5.2444,5.24351,5.24413,11000000.0
2008-09-09 19:19:00,5.24359,5.24511,5.24359,5.24431,12000000.0
2008-09-09 19:20:00,5.24443,5.24609,5.24443,5.24559,14000000.0
2008-09-09 19:21:00,5.24529,5.24529,5.24327,5.24327,13000000.0
2008-09-09 19:22:00,5.24447,5.24587,5.24398,5.24505,12000000.0
2008-09-09 19:23:00,5.24479,5.24594,5.24316,5.24316,14000000.0
2008-09-09 19:24:00,5.24434,5.24565,5.24366,5.2452,19000000.0
2008-09-09 19:25:00,5.24466,5.24466,5.24272,5.24341,8000000.0
2008-09-09 19:26:00,5.24309,5.24344,5.24115,5.24115,7000000.0
2008-09-09 19:27:00,5.24145,5.24179,5.24071,5.24134,20000000.0
2008-09-09 19:28:00,5.24212,5.24311,5.2413,5.2413,17000000.0
2008-09-09 19:29:00,5.2409,5.24177,5.24023,5.24065,10000000.0
2008-09-09 19:30:00,5.24164,5.24214,5.23986,5.2417,15000000.0
2008-09-09 19:31:00,5.24157,5.24284,5.24145,5.24153,11000000.0
2008-09-09 19:32:00,5.24215,5.24301,5.24193,5.24209,9000000.0
2008-09-09 19:33:00,5.24226,5.24327,5.24186,5.24325,14000000.0
2008-09-09 19:34:00,5.24458,5.24472,5.24323,5.2433,17000000.0
2008-09-09 19:35:00,5.24395,5.24741,5.2436,5.24715,8000000.0
2008-09-09 19:36:00,5.24739,5.24754,5.24623,5.24754,15000000.0
2008-09-09 19:37:00,5.2468,5.24735,5.24584,5.24584,8000000.0
2008-09-09 19:38:00,5.24653,5.24707,5.24506,5.24659,15000000.0
2008-09-09 19:39:00,5.24505,5.24659,5.24495,5.24525,17000000.0
2008-09-09 19:40:00,5.24538,5.24681,5.24483,5.24633,16000000.0
2008-09-09 19:41:00,5.24578,5.24593,5.24361,5.24417,11000000.0
2008-09-09 19:42:00,5.24488,5.24543,5.24363,5.24484,15000000.0
2008-09-09 19:43:00,5.24589,5.24667,5.24434,5.2458,14000000.0
2008-09-09 19:44:00,5.24639,5.24689,5.24577,5.24617,14000000.0
2008-09-09 19:45:00,5.24568,5.2465,5.24477,5.2454,15000000.0
2008-09-09 19:46:00,5.24646,5.24684,5.2446,5.24475,15000000.0
2008-09-09 19:47:00,5.24576,5.24663,5.2443,5.24555,16000000.0
2008-09-09 19:48:00,5.24537,5.24573,5.24421,5.24533,16000000.0
2008-09-09 19:49:00,5.24556,5.24616,5.24483,5.24579,8000000.0
2008-09-09 19:50:00,5.24595,5.24649,5.24506,5.24508,9000000.0
2008-09-09 19:51:00,5.24662,5.24813,5.24645,5.24698,19000000.0
2008-09-09 19:52:00,5.24744,5.24787,5.24629,5.24725,11000000.0
2008-09-09 19:53:00,5.2478,5.24792,5.24676,5.24765,14000000.0
2008-09-09 19:54:00,5.24741,5.24862,5.24703,5.2485,18000000.0
2008-09-09 19:55:00,5.25014,5.25133,5.24937,5.25123,13000000.0
2008-09-09 19:56:00,5.25137,5.25387,5.25137,5.25387,10000000.0
2008-09-09 19:57:00,5.25302,5.25451,5.25274,5.25451,16000000.0
2008-09-09 19:58:00,5.25505,5.25781,5.25459,5.25731,15000000.0
2008-09-09 19:59:00,5.25645,5.25679,5.25463,5.25502,14000000.0
2008-09-09 20:00:00,5.2558,5.25581,5.25424,5.25424,11000000.0
2008-09-09 20:01:00,5.25486,5.25548,5.25398,5.25438,24000000.0
2008-09-09 20:02:00,5.25463,5.25492,5.25387,5.25388,11000000.0
2008-09-09 20:03:00,5.25333,5.25421,5.25265,5.25282,11000000.0
2008-09-09 20:04:00,5.25419,5.25471,5.25324,5.25471,10000000.0
2008-09-09 20:05:00,5.25355,5.25394,5.24945,5.25072,17000000.0
2008-09-09 20:06:00,5.2493,5.24972,5.24818,5.24859,10000000.0
2008-09-09 20:07:00,5.24979,5.25,5.24816,5.24966,14000000.0
2008-09-09 20:08:00,5.24892,5.25024,5.2468,5.24693,13000000.0
2008-09-09 20:09:00,5.24557,5.24695,5.24451,5.24603,11000000.0
2008-09-09 20:10:00,5.24664,5.24706,5.24482,5.2458,11000000.0
2008-09-09 20:11:00,5.24464,5.24624,5.24448,5.24533,9000000.0
2008-09-09 20:12:00,5.24618,5.24639,5.24484,5.24639,16000000.0
2008-09-09 20:13:00,5.24508,5.2474,5.24504,5.24729,11000000.0
2008-09-09 20:14:00,5.2475,5.24829,5.24627,5.24723,19000000.0
2008-09-09 20:15:00,5.24777,5.24908,5.24667,5.24787,13000000.0
2008-09-09 20:16:00,5.24781,5.24841,5.24591,5.24747,15000000.0
2008-09-09 20:17:00,5.24674,5.2478,5.24656,5.24687,8000000.0
2008-09-09 20:18:00,5.24675,5.24792,5.24638,5.24782,14000000.0
2008-09-09 20:19:00,5.24679,5.24782,5.24536,5.24536,14000000.0
2008-09-09 20:20:00,5.24546,5.24546,5.24258,5.24376,12000000.0
2008-09-09 20:21:00,5.24341,5.24446,5.24304,5.2434,9000000.0
2008-09-09 20:22:00,5.24278,5.24313,5.24148,5.24251,17000000.0
2008-09-09 20:23:00,5.24196,5.24288,5.24127,5.24162,11000000.0
2008-09-09 20:24:00,5.24195,5.24609,5.24188,5.24452,16000000.0
2008-09-09 20:25:00,5.24601,5.24601,5.2445,5.2455,11000000.0
2008-09-09 20:26:00,5.2458,5.24657,5.2454,5.2464,8000000.0
2008-09-09 20:27:00,5.24766,5.24874,5.2463,5.24702,13000000.0
2008-09-09 20:28:00,5.24825,5.24944,5.24778,5.24913,15000000.0
2008-09-09 20:29:00,5.24924,5.24982,5.24835,5.24878,16000000.0
2008-09-09 20:30:00,5.24792,5.24841,5.24715,5.24787,8000000.0
2008-09-09 20:31:00,5.24603,5.24772,5.24602,5.24711,18000000.0
2008-09-09 20:32:00,5.2478,5.24828,5.24693,5.24747,7000000.0
2008-09-09 20:33:00,5.24836,5.24836,5.24513,5.24513,13000000.0
2008-09-09 20:34:00,5.24681,5.24787,5.24585,5.24683,13000000.0
2008-09-09 20:35:00,5.24651,5.24686,5.24556,5.24592,9000000.0
2008-09-09 20:36:00,5.24668,5.24898,5.24634,5.24878,17000000.0
2008-09-09 20:37:00,5.25048,5.25497,5.25014,5.25169,14000000.0
2008-09-09 20:38:00,5.25338,5.25535,5.25338,5.25393,16000000.0
2008-09-09 20:39:00,5.25424,5.25435,5.25236,5.25284,14000000.0
2008-09-09 20:40:00,5.25317,5.25381,5.25237,5.25259,17000000.0
2008-09-09 20:41:00,5.25265,5.25393,5.2521,5.25258,16000000.0
2008-09-09 20:42:00,5.25373,5.25431,5.2524,5.25271,22000000.0
2008-09-09 20:43:00,5.25435,5.25528,5.25358,5.25528,18000000.0
2008-09-09 20:44:00,5.2552,5.25535,5.25408,5.25506,16000000.0
2008-09-09 20:45:00,5.25374,5.2561,5.25374,5.25604,8000000.0
2008-09-09 20:46:00,5.25544,5.25831,5.25544,5.25793,19000000.0
2008-09-09 20:47:00,5.25677,5.25876,5.25554,5.25554,12000000.0
2008-09-09 20:48:00,5.25663,5.25671,5.25506,5.25508,9000000.0
2008-09-09 20:49:00,5.25667,5.25667,5.25493,5.25578,19000000.0
2008-09-09 20:50:00,5.25552,5.25613,5.25466,5.25613,15000000.0
2008-09-09 20:51:00,5.25734,5.25736,5.25635,5.2567,9000000.0
2008-09-09 20:52:00,5.25598,5.25717,5.25578,5.25585,11000000.0
2008-09-09 20:53:00,5.25663,5.25759,5.2557,5.25759,15000000.0
2008-09-09 20:54:00,5.25692,5.2582,5.25606,5.2582,12000000.0
2008-09-09 20:55:00,5.25762,5.25911,5.25751,5.25824,18000000.0
2008-09-09 20:56:00,5.25804,5.2588,5.25779,5.25797,12000000.0
2008-09-09 20:57:00,5.25892,5.25892,5.25698,5.25782,13000000.0
2008-09-09 20:58:00,5.25851,5.25851,5.25629,5.25699,11000000.0
2008-09-09 20:59:00,5.25834,5.25842,5.25675,5.25816,11000000.0
2008-09-09 21:00:00,5.25808,5.2581,5.25654,5.2581,17000000.0
2008-09-09 21:01:00,5.25795,5.25844,5.2571,5.25803,10000000.0
2008-09-09 21:02:00,5.25707,5.25812,5.25707,5.25765,8000000.0
2008-09-09 21:03:00,5.25726,5.25801,5.25668,5.25668,19000000.0
2008-09-09 21:04:00,5.25744,5.25822,5.25595,5.25671,18000000.0
2008-09-09 21:05:00,5.25662,5.25683,5.25529,5.25548,14000000.0
2008-09-09 21:06:00,5.25615,5.25678,5.25488,5.25519,12000000.0
2008-09-09 21:07:00,5.25725,5.25933,5.25682,5.25933,10000000.0
2008-09-09 21:08:00,5.25976,5.26551,5.25885,5.26551,14000000.0
2008-09-09 21:09:00,5.26441,5.26498,5.26281,5.26358,16000000.0
2008-09-09 21:10:00,5.26484,5.26644,5.26307,5.26586,15000000.0
2008-09-09 21:11:00,5.26818,5.26982,5.2676,5.26816,13000000.0
2008-09-09 21:12:00,5.26843,5.27315,5.26817,5.27123,10000000.0
2008-09-09 21:13:00,5.27193,5.2721,5.26906,5.27013,14000000.0
2008-09-09 21:14:00,5.27093,5.27121,5.26972,5.27098,10000000.0
2008-09-09 21:15:00,5.27008,5.27394,5.27008,5.27279,15000000.0
2008-09-09 21:16:00,5.27204,5.27204,5.26987,5.26987,11000000.0
2008-09-09 21:17:00,5.26938,5.27014,5.26789,5.2681,13000000.0
2008-09-09 21:18:00,5.26719,5.26861,5.26638,5.26662,17000000.0
2008-09-09 21:19:00,5.26714,5.26897,5.26687,5.26827,12000000.0
2008-09-09 21:20:00,5.26939,5.27059,5.26893,5.26918,14000000.0
2008-09-09 21:21:00,5.27003,5.27003,5.2686,5.26931,11000000.0
2008-09-09 21:22:00,5.26875,5.26979,5.26817,5.26817,9000000.0
2008-09-09 21:23:00,5.26926,5.26926,5.26797,5.26823,7000000.0
2008-09-09 21:24:00,5.26805,5.26821,5.26669,5.26684,11000000.0
2008-09-09 21:25:00,5.26742,5.26968,5.26721,5.26968,7000000.0
2008-09-09 21:26:00,5.26926,5.27067,5.2686,5.26992,13000000.0
2008-09-09 21:27:00,5.27051,5.27103,5.26976,5.27103,11000000.0
2008-09-09 21:28:00,5.27119,5.27319,5.27072,5.27319,15000000.0
2008-09-09 21:29:00,5.27308,5.27558,5.27109,5.27558,12000000.0
2008-09-09 21:30:00,5.2765,5.27655,5.27371,5.27399,10000000.0
2008-09-09 21:31:00,5.27463,5.27473,5.27211,5.27249,10000000.0
2008-09-09 21:32:00,5.27252,5.2737,5.27171,5.2723,12000000.0
2008-09-09 21:33:00,5.27193,5.27307,5.27092,5.27166,19000000.0
2008-09-09 21:34:00,5.27074,5.27165,5.27022,5.27165,8000000.0
2008-09-09 21:35:00,5.2709,5.27243,5.27081,5.27115,20000000.0
2008-09-09 21:36:00,5.27161,5.27292,5.27128,5.27236,19000000.0
2008-09-09 21:37:00,5.27231,5.27325,5.27161,5.2726,19000000.0
2008-09-09 21:38:00,5.27227,5.27281,5.27146,5.27252,13000000.0
2008-09-09 21:39:00,5.27333,5.27477,5.27263,5.27309,17000000.0
2008-09-09 21:40:00,5.27447,5.27494,5.27376,5.27494,7000000.0
2008-09-09 21:41:00,5.27419,5.27483,5.27382,5.27409,11000000.0
2008-09-09 21:42:00,5.27469,5.27602,5.274,5.27452,18000000.0
2008-09-09 21:43:00,5.27402,5.27402,5.2727,5.2727,13000000.0
2008-09-09 21:44:00,5.27355,5.27476,5.27284,5.27323,16000000.0
2008-09-09 21:45:00,5.27406,5.27425,5.27291,5.27402,11000000.0
2008-09-09 21:46:00,5.27441,5.27441,5.27267,5.27347,13000000.0
2008-09-09 21:47:00,5.27383,5.27401,5.27284,5.27401,13000000.0
2008-09-09 21:48:00,5.27486,5.27523,5.27364,5.27443,17000000.0
2008-09-09 21:49:00,5.27497,5.27547,5.27457,5.27547,8000000.0
2008-09-09 21:50:00,5.27514,5.27531,5.27435,5.27486,11000000.0
2008-09-09 21:51:00,5.27554,5.27757,5.27513,5.27757,13000000.0
2008-09-09 21:52:00,5.27802,5.279,5.27687,5.27802,13000000.0
2008-09-09 21:53:00,5.27789,5.27867,5.27705,5.27789,14000000.0
2008-09-09 21:54:00,5.27802,5.27843,5.27663,5.27779,11000000.0
2008-09-09 21:55:00,5.27826,5.27988,5.27826,5.27894,17000000.0
2008-09-09 21:56:00,5.27877,5.27941,5.2775,5.27849,12000000.0
2008-09-09 21:57:00,5.27938,5.28052,5.27893,5.2799,16000000.0
2008-09-09 21:58:00,5.2804,5.28098,5.28007,5.28007,9000000.0
2008-09-09 21:59:00,5.28091,5.2819,5.2804,5.28127,18000000.0
2008-09-09 22:00:00,5.28199,5.28235,5.28097,5.28114,13000000.0
2008-09-09 22:01:00,5.28146,5.28218,5.28103,5.28194,11000000.0
2008-09-09 22:02:00,5.28245,5.28245,5.28055,5.28118,17000000.0
2008-09-09 22:03:00,5.28073,5.282,5.28061,5.282,23000000.0
2008-09-09 22:04:00,5.28143,5.28213,5.28058,5.28169,15000000.0
2008-09-09 22:05:00,5.28034,5.28117,5.27974,5.27974,14000000.0
2008-09-09 22:06:00,5.28068,5.28077,5.27956,5.27979,15000000.0
2008-09-09 22:07:00,5.28115,5.28143,5.27971,5.28039,9000000.0
2008-09-09 22:08:00,5.28057,5.28057,5.27942,5.27942,18000000.0
2008-09-09 22:09:00,5.28136,5.28141,5.28001,5.28057,11000000.0
2008-09-09 22:10:00,5.2808,5.2808,5.27957,5.28029,7000000.0
2008-09-09 22:11:00,5.28117,5.28117,5.27977,5.28113,8000000.0
2008-09-09 22:12:00,5.27969,5.28134,5.27931,5.28058,16000000.0
2008-09-09 22:13:00,5.28086,5.28153,5.27955,5.2812,24000000.0
2008-09-09 22:14:00,5.28042,5.28042,5.27902,5.27977,9000000.0
2008-09-09 22:15:00,5.28057,5.28086,5.27993,5.2808,10000000.0
2008-09-09 22:16:00,5.28036,5.28092,5.27953,5.28005,13000000.0
2008-09-09 22:17:00,5.28033,5.28104,5.27948,5.27973,20000000.0
2008-09-09 22:18:00,5.28082,5.28145,5.28032,5.28113,11000000.0
2008-09-09 22:19:00,5.28042,5.28197,5.27979,5.27999,15000000.0
2008-09-09 22:20:00,5.28108,5.28198,5.2804,5.28113,16000000.0
2008-09-09 22:21:00,5.28198,5.28198,5.28033,5.28095,12000000.0
2008-09-09 22:22:00,5.28109,5.28109,5.27952,5.28006,14000000.0
2008-09-09 22:23:00,5.2814,5.28156,5.27866,5.27957,11000000.0
2008-09-09 22:24:00,5.27876,5.28092,5.27876,5.28054,16000000.0
2008-09-09 22:25:00,5.27998,5.28031,5.27892,5.27991,14000000.0
2008-09-09 22:26:00,5.27951,5.28036,5.27892,5.28017,10000000.0
2008-09-09 22:27:00,5.2798,5.2806,5.27914,5.28023,14000000.0
2008-09-09 22:28:00,5.27996,5.28055,5.2791,5.2791,12000000.0
2008-09-09 22:29:00,5.27955,5.2805,5.2794,5.28022,13000000.0
2008-09-09 22:30:00,5.27948,5.28028,5.2786,5.28028,8000000.0
2008-09-09 22:31:00,5.28054,5.28085,5.27876,5.28033,11000000.0
2008-09-09 22:32:00,5.27879,5.28032,5.27879,5.27996,20000000.0
2008-09-09 22:33:00,5.27912,5.27999,5.27889,5.27889,11000000.0
2008-09-09 22:34:00,5.28037,5.28037,5.27778,5.27807,10000000.0
2008-09-09 22:35:00,5.27795,5.27904,5.2767,5.27693,13000000.0
2008-09-09 22:36:00,5.27635,5.27701,5.27526,5.27676,9000000.0
2008-09-09 22:37:00,5.27655,5.27667,5.27472,5.27555,13000000.0
2008-09-09 22:38:00,5.27516,5.27569,5.27407,5.27413,9000000.0
2008-09-09 22:39:00,5.2739,5.27435,5.27308,5.27308,12000000.0
2008-09-09 22:40:00,5.27326,5.27422,5.27217,5.27217,9000000.0
2008-09-09 22:41:00,5.27157,5.27194,5.26848,5.26961,14000000.0
2008-09-09 22:42:00,5.26881,5.26976,5.26826,5.26916,13000000.0
2008-09-09 22:43:00,5.26976,5.27082,5.26899,5.2693,12000000.0
2008-09-09 22:44:00,5.26961,5.27059,5.26851,5.26932,15000000.0
2008-09-09 22:45:00,5.26913,5.27165,5.26913,5.27095,13000000.0
2008-09-09 22:46:00,5.2694,5.27057,5.26902,5.27035,14000000.0
2008-09-09 22:47:00,5.27005,5.27068,5.26915,5.26964,15000000.0
2008-09-09 22:48:00,5.26981,5.26981,5.26765,5.2687,13000000.0
2008-09-09 22:49:00,5.26859,5.26917,5.26733,5.26831,13000000.0
2008-09-09 22:50:00,5.26797,5.26983,5.26721,5.26911,15000000.0
2008-09-09 22:51:00,5.26834,5.26977,5.26834,5.26977,14000000.0
2008-09-09 22:52:00,5.26948,5.26979,5.26809,5.2687,9000000.0
2008-09-09 22:53:00,5.26829,5.26908,5.2674,5.2683,15000000.0
2008-09-09 22:54:00,5.26847,5.26947,5.26779,5.26947,17000000.0
2008-09-09 22:55:00,5.26903,5.26978,5.26814,5.26869,16000000.0
2008-09-09 22:56:00,5.26902,5.26928,5.26786,5.26786,13000000.0
2008-09-09 22:57:00,5.26903,5.26935,5.26784,5.26829,8000000.0
2008-09-09 22:58:00,5.26923,5.26962,5.26878,5.26893,8000000.0
2008-09-09 22:59:00,5.27003,5.27045,5.26864,5.2694,19000000.0
2008-09-09 23:00:00,5.26945,5.27032,5.26919,5.27014,10000000.0
2008-09-09 23:01:00,5.26969,5.27044,5.26896,5.26896,7000000.0
2008-09-09 23:02:00,5.26862,5.26991,5.26862,5.26904,15000000.0
2008-09-09 23:03:00,5.2682,5.27056,5.2682,5.27056,17000000.0
2008-09-09 23:04:00,5.26912,5.26913,5.26817,5.26857,19000000.0
2008-09-09 23:05:00,5.26994,5.27033,5.26885,5.2693,9000000.0
2008-09-09 23:06:00,5.2695,5.27096,5.2686,5.26913,12000000.0
2008-09-09 23:07:00,5.26841,5.26998,5.26823,5.26823,14000000.0
2008-09-09 23:08:00,5.26949,5.27044,5.26926,5.26975,16000000.0
2008-09-09 23:09:00,5.26999,5.27003,5.26869,5.26927,9000000.0
2008-09-09 23:10:00,5.27011,5.27118,5.26887,5.27068,12000000.0
2008-09-09 23:11:00,5.27051,5.27098,5.26931,5.27024,14000000.0
2008-09-09 23:12:00,5.27105,5.27118,5.26956,5.27018,7000000.0
2008-09-09 23:13:00,5.27032,5.27032,5.26927,5.26981,14000000.0
2008-09-09 23:14:00,5.27113,5.27174,5.27008,5.27152,19000000.0
2008-09-09 23:15:00,5.27178,5.27241,5.27146,5.27223,13000000.0
2008-09-09 23:16:00,5.27236,5.27318,5.27164,5.27258,15000000.0
2008-09-09 23:17:00,5.27301,5.27301,5.27196,5.27242,11000000.0
2008-09-09 23:18:00,5.27141,5.27201,5.26945,5.27112,12000000.0
2008-09-09 23:19:00,5.27044,5.27085,5.26955,5.27017,14000000.0
2008-09-09 23:20:00,5.26988,5.27148,5.26988,5.27144,19000000.0
2008-09-09 23:21:00,5.27022,5.27125,5.26982,5.2708,7000000.0
2008-09-09 23:22:00,5.26915,5.2698,5.26788,5.26843,15000000.0
2008-09-09 23:23:00,5.26771,5.26793,5.26684,5.26735,11000000.0
2008-09-09 23:24:00,5.26651,5.26741,5.26577,5.2659,14000000.0
2008-09-09 23:25:00,5.26585,5.26834,5.26585,5.26801,11000000.0
2008-09-09 23:26:00,5.26847,5.26927,5.26813,5.26855,14000000.0
2008-09-09 23:27:00,5.26868,5.2689,5.26754,5.26854,11000000.0
2008-09-09 23:28:00,5.26841,5.27049,5.26794,5.27049,12000000.0
2008-09-09 23:29:00,5.26941,5.27098,5.26931,5.27091,16000000.0
2008-09-09 23:30:00,5.27033,5.2717,5.26969,5.2713,20000000.0
2008-09-09 23:31:00,5.27199,5.27537,5.27199,5.27266,11000000.0
2008-09-09 23:32:00,5.27295,5.27383,5.27218,5.27383,16000000.0
2008-09-09 23:33:00,5.27378,5.27421,5.27277,5.27305,12000000.0
2008-09-09 23:34:00,5.27202,5.27324,5.27202,5.27291,13000000.0
2008-09-09 23:35:00,5.27241,5.2737,5.27224,5.27357,9000000.0
2008-09-09 23:36:00,5.27302,5.27302,5.27184,5.27206,9000000.0
2008-09-09 23:37:00,5.27237,5.27288,5.27196,5.27276,14000000.0
2008-09-09 23:38:00,5.27357,5.27754,5.27267,5.27697,13000000.0
2008-09-09 23:39:00,5.27702,5.27729,5.2748,5.27511,17000000.0
2008-09-09 23:40:00,5.27615,5.27615,5.27492,5.27579,12000000.0
2008-09-09 23:41:00,5.276,5.27609,5.27498,5.27609,17000000.0
2008-09-09 23:42:00,5.27666,5.27854,5.27615,5.278,22000000.0
2008-09-09 23:43:00,5.27787,5.27787,5.2758,5.27671,15000000.0
2008-09-09 23:44:00,5.27577,5.27655,5.27561,5.27601,14000000.0
2008-09-09 23:45:00,5.27585,5.27647,5.27535,5.27535,20000000.0
2008-09-09 23:46:00,5.2768,5.2775,5.27586,5.27659,14000000.0
2008-09-09 23:47:00,5.27677,5.27785,5.2765,5.2775,10000000.0
2008-09-09 23:48:00,5.27737,5.27816,5.27701,5.27705,18000000.0
2008-09-09 23:49:00,5.2769,5.27803,5.2769,5.27771,14000000.0
2008-09-09 23:50:00,5.27796,5.27832,5.27718,5.27774,13000000.0
2008-09-09 23:51:00,5.27749,5.27813,5.27721,5.27788,8000000.0
2008-09-09 23:52:00,5.27897,5.27981,5.27873,5.27981,16000000.0
2008-09-09 23:53:00,5.28029,5.28221,5.28029,5.28197,18000000.0
2008-09-09 23:54:00,5.28165,5.28227,5.28115,5.28126,12000000.0
2008-09-09 23:55:00,5.2815,5.2815,5.27934,5.27947,19000000.0
2008-09-09 23:56:00,5.27976,5.28026,5.27888,5.28026,14000000.0
2008-09-09 23:57:00,5.28043,5.28065,5.27971,5.28065,16000000.0
2008-09-09 23:58:00,5.28038,5.28092,5.27988,5.28022,13000000.0
2008-09-09 23:59:00,5.28003,5.28025,5.27919,5.27963,14000000.0
2008-09-10 00:00:00,5.279,5.27936,5.27788,5.27828,17000000.0
2008-09-10 00:01:00,5.27857,5.279,5.27796,5.27836,12000000.0
2008-09-10 00:02:00,5.27775,5.27853,5.27731,5.27831,15000000.0
2008-09-10 00:03:00,5.27797,5.2795,5.27786,5.2795,14000000.0
2008-09-10 00:04:00,5.27958,5.28034,5.27893,5.27979,12000000.0
2008-09-10 00:05:00,5.27937,5.28002,5.27875,5.2796,12000000.0
2008-09-10 00:06:00,5.27906,5.27983,5.27877,5.27972,12000000.0
2008-09-10 00:07:00,5.27915,5.28006,5.27894,5.27933,11000000.0
2008-09-10 00:08:00,5.27898,5.2796,5.27861,5.27949,15000000.0
2008-09-10 00:09:00,5.27919,5.2797,5.27847,5.2797,12000000.0
2008-09-10 00:10:00,5.27847,5.27864,5.27669,5.27679,19000000.0
2008-09-10 00:11:00,5.27694,5.27713,5.27497,5.27497,8000000.0
2008-09-10 00:12:00,5.27568,5.27568,5.27413,5.27465,9000000.0
2008-09-10 00:13:00,5.27469,5.27501,5.27388,5.27448,13000000.0
2008-09-10 00:14:00,5.27499,5.27537,5.2736,5.27415,14000000.0
2008-09-10 00:15:00,5.27426,5.27426,5.27208,5.27248,12000000.0
2008-09-10 00:16:00,5.27188,5.2719,5.2688,5.27033,12000000.0
2008-09-10 00:17:00,5.26972,5.26972,5.26705,5.26705,10000000.0
2008-09-10 00:18:00,5.26712,5.26945,5.26636,5.2691,19000000.0
2008-09-10 00:19:00,5.2699,5.27263,5.26978,5.27263,12000000.0
2008-09-10 00:20:00,5.27173,5.27331,5.27144,5.2732,11000000.0
2008-09-10 00:21:00,5.27301,5.27379,5.27262,5.27341,14000000.0
2008-09-10 00:22:00,5.27265,5.27392,5.27251,5.27369,13000000.0
2008-09-10 00:23:00,5.27273,5.27426,5.27273,5.27335,13000000.0
2008-09-10 00:24:00,5.2723,5.27251,5.27167,5.27251,9000000.0
2008-09-10 00:25:00,5.27277,5.27308,5.27175,5.2729,13000000.0
2008-09-10 00:26:00,5.27282,5.27299,5.27168,5.27277,14000000.0
2008-09-10 00:27:00,5.27346,5.27427,5.27297,5.27357,15000000.0
2008-09-10 00:28:00,5.27298,5.27347,5.27281,5.27333,7000000.0
2008-09-10 00:29:00,5.27352,5.27362,5.27305,5.27362,17000000.0
2008-09-10 00:30:00,5.27295,5.27347,5.27261,5.27315,9000000.0
2008-09-10 00:31:00,5.27352,5.27394,5.27271,5.27313,13000000.0
2008-09-10 00:32:00,5.27342,5.27431,5.27297,5.27431,8000000.0
2008-09-10 00:33:00,5.27467,5.27471,5.27443,5.27451,19000000.0
2008-09-10 00:34:00,5.27385,5.27405,5.27385,5.27397,15000000.0
2008-09-10 00:35:00,5.27338,5.27372,5.27232,5.27289,12000000.0
2008-09-10 00:36:00,5.27382,5.27382,5.27185,5.27244,15000000.0
2008-09-10 00:37:00,5.27263,5.27272,5.27175,5.27239,15000000.0
2008-09-10 00:38:00,5.2713,5.27221,5.27054,5.27194,18000000.0
2008-09-10 00:39:00,5.27161,5.272,5.2706,5.272,20000000.0
2008-09-10 00:40:00,5.2713,5.2713,5.26965,5.27035,10000000.0
2008-09-10 00:41:00,5.27019,5.27019,5.26936,5.26978,9000000.0
2008-09-10 00:42:00,5.26959,5.27033,5.2688,5.27033,16000000.0
2008-09-10 00:43:00,5.26911,5.27003,5.26911,5.26978,16000000.0
2008-09-10 00:44:00,5.26972,5.26972,5.26904,5.26971,10000000.0
2008-09-10 00:45:00,5.26993,5.26993,5.26886,5.26916,16000000.0
2008-09-10 00:46:00,5.26853,5.26932,5.26804,5.26932,12000000.0
2008-09-10 00:47:00,5.27002,5.27002,5.26899,5.26923,8000000.0
2008-09-10 00:48:00,5.26938,5.2711,5.26938,5.27098,16000000.0
2008-09-10 00:49:00,5.27098,5.27132,5.27078,5.27132,11000000.0
2008-09-10 00:50:00,5.27128,5.27135,5.27115,5.27115,9000000.0
2008-09-10 00:51:00,5.27137,5.27145,5.27125,5.27125,9000000.0
2008-09-10 00:52:00,5.27126,5.27167,5.2695,5.27102,18000000.0
2008-09-10 00:53:00,5.27127,5.27169,5.26927,5.27061,12000000.0
2008-09-10 00:54:00,5.26988,5.2707,5.26891,5.26949,12000000.0
2008-09-10 00:55:00,5.26859,5.2686,5.26756,5.26807,11000000.0
2008-09-10 00:56:00,5.26755,5.26862,5.26303,5.26303,14000000.0
2008-09-10 00:57:00,5.26292,5.26379,5.26263,5.26379,15000000.0
2008-09-10 00:58:00,5.26397,5.26462,5.26297,5.26392,9000000.0
2008-09-10 00:59:00,5.26372,5.2649,5.26326,5.26452,17000000.0
2008-09-10 01:00:00,5.26376,5.26446,5.26306,5.26383,12000000.0
2008-09-10 01:01:00,5.26425,5.26525,5.26403,5.26525,15000000.0
2008-09-10 01:02:00,5.26646,5.26646,5.26389,5.26436,10000000.0
2008-09-10 01:03:00,5.2644,5.26477,5.26376,5.26477,13000000.0
2008-09-10 01:04:00,5.26416,5.26537,5.26416,5.26535,13000000.0
2008-09-10 01:05:00,5.26607,5.26607,5.26485,5.26554,13000000.0
2008-09-10 01:06:00,5.26575,5.2658,5.26495,5.26553,12000000.0
2008-09-10 01:07:00,5.26571,5.26599,5.2647,5.26545,13000000.0
2008-09-10 01:08:00,5.26458,5.26541,5.26432,5.2652,15000000.0
2008-09-10 01:09:00,5.26538,5.26545,5.26525,5.26525,17000000.0
2008-09-10 01:10:00,5.26479,5.26565,5.26468,5.26535,10000000.0
2008-09-10 01:11:00,5.26594,5.26628,5.26557,5.26606,11000000.0
2008-09-10 01:12:00,5.26689,5.26689,5.26629,5.26629,10000000.0
2008-09-10 01:13:00,5.26684,5.26788,5.26684,5.26787,11000000.0
2008-09-10 01:14:00,5.26765,5.26808,5.26706,5.26788,13000000.0
2008-09-10 01:15:00,5.26848,5.26881,5.26811,5.26851,9000000.0
2008-09-10 01:16:00,5.26861,5.26914,5.26772,5.26875,12000000.0
2008-09-10 01:17:00,5.26894,5.26969,5.26823,5.26969,11000000.0
2008-09-10 01:18:00,5.26971,5.2699,5.26898,5.26924,12000000.0
2008-09-10 01:19:00,5.26919,5.27021,5.26836,5.2698,19000000.0
2008-09-10 01:20:00,5.27055,5.27111,5.27003,5.27049,11000000.0
2008-09-10 01:21:00,5.27124,5.27183,5.27078,5.27107,12000000.0
2008-09-10 01:22:00,5.27074,5.27102,5.2697,5.27045,9000000.0
2008-09-10 01:23:00,5.27095,5.27142,5.26991,5.27091,13000000.0
2008-09-10 01:24:00,5.27156,5.27291,5.27009,5.27156,14000000.0
2008-09-10 01:25:00,5.27159,5.27215,5.27159,5.27191,11000000.0
2008-09-10 01:26:00,5.27156,5.27264,5.27138,5.27264,10000000.0
2008-09-10 01:27:00,5.27187,5.27218,5.27115,5.27199,17000000.0
2008-09-10 01:28:00,5.27236,5.27346,5.27198,5.27289,13000000.0
2008-09-10 01:29:00,5.27327,5.27373,5.27246,5.27293,19000000.0
2008-09-10 01:30:00,5.27412,5.27547,5.27317,5.27547,15000000.0
2008-09-10 01:31:00,5.27689,5.27889,5.27668,5.27707,15000000.0
2008-09-10 01:32:00,5.27846,5.27915,5.27759,5.27885,12000000.0
2008-09-10 01:33:00,5.27883,5.27946,5.27842,5.27885,8000000.0
2008-09-10 01:34:00,5.27975,5.28061,5.27899,5.28014,18000000.0
2008-09-10 01:35:00,5.27946,5.28028,5.27859,5.27988,12000000.0
2008-09-10 01:36:00,5.27973,5.2808,5.27892,5.27952,16000000.0
2008-09-10 01:37:00,5.27711,5.27812,5.27595,5.27688,15000000.0
2008-09-10 01:38:00,5.2773,5.27843,5.27652,5.27829,18000000.0
2008-09-10 01:39:00,5.27893,5.27918,5.27847,5.27886,10000000.0
2008-09-10 01:40:00,5.27955,5.28062,5.27912,5.28062,11000000.0
2008-09-10 01:41:00,5.28012,5.28028,5.27872,5.27982,16000000.0
2008-09-10 01:42:00,5.27996,5.27996,5.27845,5.27892,14000000.0
2008-09-10 01:43:00,5.27861,5.27983,5.2782,5.27929,16000000.0
2008-09-10 01:44:00,5.28001,5.28001,5.27848,5.27881,15000000.0
2008-09-10 01:45:00,5.27904,5.27938,5.27822,5.27861,16000000.0
2008-09-10 01:46:00,5.27865,5.27888,5.27757,5.27834,9000000.0
2008-09-10 01:47:00,5.2788,5.2814,5.27868,5.28058,17000000.0
2008-09-10 01:48:00,5.28174,5.28208,5.28099,5.28165,16000000.0
2008-09-10 01:49:00,5.28158,5.28207,5.28134,5.28167,10000000.0
2008-09-10 01:50:00,5.28126,5.28175,5.28082,5.28167,11000000.0
2008-09-10 01:51:00,5.2822,5.28386,5.28141,5.28384,12000000.0
2008-09-10 01:52:00,5.28385,5.28411,5.28323,5.28407,12000000.0
2008-09-10 01:53:00,5.28423,5.28455,5.28325,5.28394,18000000.0
2008-09-10 01:54:00,5.28394,5.28409,5.28306,5.28351,14000000.0
2008-09-10 01:55:00,5.28261,5.28416,5.28179,5.28323,18000000.0
2008-09-10 01:56:00,5.28405,5.28467,5.28385,5.28449,8000000.0
2008-09-10 01:57:00,5.28366,5.28421,5.2824,5.28421,13000000.0
2008-09-10 01:58:00,5.28371,5.28427,5.2834,5.28352,11000000.0
2008-09-10 01:59:00,5.28322,5.28391,5.28289,5.28391,11000000.0
2008-09-10 02:00:00,5.28404,5.28428,5.284,5.28411,16000000.0
2008-09-10 02:01:00,5.28327,5.28327,5.28089,5.28089,21000000.0
2008-09-10 02:02:00,5.28057,5.28135,5.28013,5.28125,10000000.0
2008-09-10 02:03:00,5.28087,5.28087,5.27886,5.27933,8000000.0
2008-09-10 02:04:00,5.27904,5.27942,5.27761,5.2778,14000000.0
2008-09-10 02:05:00,5.27797,5.27804,5.27677,5.2773,14000000.0
2008-09-10 02:06:00,5.27684,5.27708,5.27495,5.27527,15000000.0
2008-09-10 02:07:00,5.27585,5.27745,5.27585,5.27745,10000000.0
2008-09-10 02:08:00,5.27806,5.27919,5.27779,5.2791,16000000.0
2008-09-10 02:09:00,5.27887,5.27887,5.27709,5.27709,18000000.0
2008-09-10 02:10:00,5.27601,5.27774,5.27563,5.27665,16000000.0
2008-09-10 02:11:00,5.27685,5.27719,5.27561,5.27673,14000000.0
2008-09-10 02:12:00,5.2764,5.2765,5.27546,5.27563,10000000.0
2008-09-10 02:13:00,5.27593,5.27694,5.27535,5.27667,15000000.0
2008-09-10 02:14:00,5.27586,5.27706,5.27576,5.2769,19000000.0
2008-09-10 02:15:00,5.27605,5.27711,5.27605,5.27668,12000000.0
2008-09-10 02:16:00,5.27738,5.27764,5.27625,5.27654,18000000.0
2008-09-10 02:17:00,5.27753,5.27772,5.27638,5.2773,14000000.0
2008-09-10 02:18:00,5.27727,5.27764,5.2762,5.2762,12000000.0
2008-09-10 02:19:00,5.27775,5.2784,5.2774,5.2778,14000000.0
2008-09-10 02:20:00,5.27812,5.27966,5.2774,5.27966,13000000.0
2008-09-10 02:21:00,5.28004,5.28169,5.2797,5.28064,15000000.0
2008-09-10 02:22:00,5.28125,5.28136,5.28011,5.28126,13000000.0
2008-09-10 02:23:00,5.28055,5.28263,5.28055,5.28207,16000000.0
2008-09-10 02:24:00,5.28294,5.28398,5.28252,5.28394,17000000.0
2008-09-10 02:25:00,5.284,5.2845,5.28313,5.2845,10000000.0
2008-09-10 02:26:00,5.2835,5.2835,5.28136,5.28136,13000000.0
2008-09-10 02:27:00,5.28185,5.28219,5.28145,5.28218,7000000.0
2008-09-10 02:28:00,5.28144,5.28236,5.28109,5.28118,9000000.0
2008-09-10 02:29:00,5.28217,5.28217,5.27973,5.27988,20000000.0
2008-09-10 02:30:00,5.27925,5.28044,5.27924,5.28044,11000000.0
2008-09-10 02:31:00,5.28067,5.28176,5.28043,5.28176,9000000.0
2008-09-10 02:32:00,5.28132,5.28145,5.28008,5.28116,13000000.0
2008-09-10 02:33:00,5.28089,5.28143,5.28021,5.2807,14000000.0
2008-09-10 02:34:00,5.28055,5.28119,5.2799,5.28019,17000000.0
2008-09-10 02:35:00,5.27977,5.27982,5.27829,5.27935,15000000.0
2008-09-10 02:36:00,5.27898,5.27942,5.2781,5.27827,14000000.0
2008-09-10 02:37:00,5.27881,5.28035,5.27878,5.27878,13000000.0
2008-09-10 02:38:00,5.27933,5.28033,5.27876,5.27943,14000000.0
2008-09-10 02:39:00,5.27894,5.27991,5.2786,5.27982,15000000.0
2008-09-10 02:40:00,5.27969,5.27986,5.27857,5.27962,12000000.0
2008-09-10 02:41:00,5.27935,5.2799,5.27895,5.27974,13000000.0
2008-09-10 02:42:00,5.27907,5.28017,5.27856,5.27971,16000000.0
2008-09-10 02:43:00,5.27969,5.28028,5.27939,5.27961,18000000.0
2008-09-10 02:44:00,5.27927,5.28042,5.27908,5.28019,10000000.0
2008-09-10 02:45:00,5.28002,5.28063,5.27869,5.27985,14000000.0
2008-09-10 02:46:00,5.27993,5.28018,5.27893,5.28009,18000000.0
2008-09-10 02:47:00,5.27912,5.28035,5.27878,5.27917,17000000.0
2008-09-10 02:48:00,5.27961,5.28037,5.27895,5.2803,7000000.0
2008-09-10 02:49:00,5.27919,5.28043,5.27919,5.27966,13000000.0
2008-09-10 02:50:00,5.28044,5.28044,5.27854,5.27946,14000000.0
2008-09-10 02:51:00,5.27819,5.2796,5.27819,5.27836,15000000.0
2008-09-10 02:52:00,5.27883,5.27918,5.27786,5.2786,15000000.0
2008-09-10 02:53:00,5.27808,5.27861,5.27764,5.27811,9000000.0
2008-09-10 02:54:00,5.27753,5.2794,5.27753,5.2794,13000000.0
2008-09-10 02:55:00,5.27915,5.27982,5.27826,5.27962,11000000.0
2008-09-10 02:56:00,5.27924,5.281,5.2792,5.27934,18000000.0
2008-09-10 02:57:00,5.28016,5.28102,5.27949,5.27989,13000000.0
2008-09-10 02:58:00,5.28004,5.28031,5.27905,5.27941,9000000.0
2008-09-10 02:59:00,5.27896,5.27937,5.27857,5.27857,14000000.0
2008-09-10 03:00:00,5.27901,5.28024,5.27841,5.28024,11000000.0
2008-09-10 03:01:00,5.27898,5.27935,5.27845,5.27845,11000000.0
2008-09-10 03:02:00,5.27855,5.27994,5.27855,5.27947,11000000.0
2008-09-10 03:03:00,5.27986,5.28046,5.27918,5.28027,23000000.0
2008-09-10 03:04:00,5.27973,5.28115,5.27916,5.28006,11000000.0
2008-09-10 03:05:00,5.27947,5.28031,5.2785,5.27913,17000000.0
2008-09-10 03:06:00,5.27943,5.27943,5.27876,5.27921,9000000.0
2008-09-10 03:07:00,5.27907,5.27907,5.27734,5.27734,15000000.0
2008-09-10 03:08:00,5.27749,5.2779,5.2739,5.27474,12000000.0
2008-09-10 03:09:00,5.27502,5.27703,5.2742,5.27439,15000000.0
2008-09-10 03:10:00,5.27298,5.27322,5.271,5.27195,19000000.0
2008-09-10 03:11:00,5.27164,5.27301,5.27088,5.27174,15000000.0
2008-09-10 03:12:00,5.2732,5.27366,5.27266,5.27308,18000000.0
2008-09-10 03:13:00,5.27351,5.27388,5.27229,5.27386,18000000.0
2008-09-10 03:14:00,5.27275,5.27364,5.27224,5.27224,10000000.0
2008-09-10 03:15:00,5.27181,5.27181,5.2688,5.26927,7000000.0
2008-09-10 03:16:00,5.27,5.27039,5.26907,5.26986,8000000.0
2008-09-10 03:17:00,5.26998,5.27008,5.2683,5.26837,10000000.0
2008-09-10 03:18:00,5.26846,5.26846,5.26517,5.26517,15000000.0
2008-09-10 03:19:00,5.26427,5.26662,5.2642,5.26629,10000000.0
2008-09-10 03:20:00,5.26673,5.26928,5.26673,5.26928,16000000.0
2008-09-10 03:21:00,5.26794,5.2699,5.26739,5.26823,11000000.0
2008-09-10 03:22:00,5.26805,5.26846,5.26742,5.26783,10000000.0
2008-09-10 03:23:00,5.26685,5.26783,5.26633,5.2668,12000000.0
2008-09-10 03:24:00,5.26653,5.26707,5.265,5.2663,13000000.0
2008-09-10 03:25:00,5.2651,5.2651,5.2633,5.26369,11000000.0
2008-09-10 03:26:00,5.26341,5.26466,5.26269,5.26466,13000000.0
2008-09-10 03:27:00,5.26393,5.26565,5.26393,5.26419,14000000.0
2008-09-10 03:28:00,5.26532,5.2663,5.26462,5.26582,18000000.0
2008-09-10 03:29:00,5.26591,5.26666,5.26566,5.26597,15000000.0
2008-09-10 03:30:00,5.26633,5.26926,5.26606,5.26926,10000000.0
2008-09-10 03:31:00,5.2689,5.27003,5.26887,5.26976,13000000.0
2008-09-10 03:32:00,5.26879,5.26954,5.26756,5.26809,16000000.0
2008-09-10 03:33:00,5.26825,5.26853,5.26658,5.26658,13000000.0
2008-09-10 03:34:00,5.267,5.26749,5.26573,5.26749,16000000.0
2008-09-10 03:35:00,5.26747,5.26839,5.26704,5.26774,10000000.0
2008-09-10 03:36:00,5.26768,5.26868,5.26744,5.26835,11000000.0
2008-09-10 03:37:00,5.26875,5.26875,5.26678,5.26708,13000000.0
2008-09-10 03:38:00,5.26684,5.26815,5.26681,5.26815,13000000.0
2008-09-10 03:39:00,5.26713,5.26846,5.26713,5.2672,13000000.0
2008-09-10 03:40:00,5.26752,5.26887,5.26752,5.26769,12000000.0
2008-09-10 03:41:00,5.26783,5.26783,5.26675,5.26747,16000000.0
2008-09-10 03:42:00,5.26612,5.26742,5.26611,5.26668,21000000.0
2008-09-10 03:43:00,5.26645,5.26708,5.26491,5.26643,18000000.0
2008-09-10 03:44:00,5.26718,5.26877,5.26674,5.26877,15000000.0
2008-09-10 03:45:00,5.26815,5.26849,5.26745,5.26824,9000000.0
2008-09-10 03:46:00,5.26753,5.26801,5.26732,5.26779,8000000.0
2008-09-10 03:47:00,5.26814,5.26833,5.26739,5.26775,11000000.0
2008-09-10 03:48:00,5.26786,5.26786,5.26506,5.26631,9000000.0
2008-09-10 03:49:00,5.26663,5.26664,5.26534,5.26593,16000000.0
2008-09-10 03:50:00,5.2657,5.26723,5.2655,5.26613,19000000.0
2008-09-10 03:51:00,5.26689,5.26766,5.26635,5.26766,9000000.0
2008-09-10 03:52:00,5.26666,5.2673,5.2661,5.2673,19000000.0
2008-09-10 03:53:00,5.26592,5.26737,5.2658,5.26737,10000000.0
2008-09-10 03:54:00,5.26583,5.26753,5.26583,5.26592,17000000.0
2008-09-10 03:55:00,5.26599,5.26702,5.26599,5.26664,16000000.0
2008-09-10 03:56:00,5.26734,5.26807,5.26651,5.26658,7000000.0
2008-09-10 03:57:00,5.26736,5.26918,5.26708,5.26875,11000000.0
2008-09-10 03:58:00,5.26961,5.27091,5.26961,5.27008,12000000.0
2008-09-10 03:59:00,5.26954,5.27119,5.26935,5.27087,17000000.0
2008-09-10 04:00:00,5.27002,5.27002,5.26893,5.2693,12000000.0
2008-09-10 04:01:00,5.26917,5.27109,5.26903,5.27084,16000000.0
2008-09-10 04:02:00,5.27128,5.27212,5.26963,5.2707,14000000.0
2008-09-10 04:03:00,5.27142,5.27259,5.27055,5.27171,12000000.0
2008-09-10 04:04:00,5.27147,5.27356,5.27114,5.27356,16000000.0
2008-09-10 04:05:00,5.27327,5.27473,5.27292,5.27398,13000000.0
2008-09-10 04:06:00,5.27383,5.27474,5.27326,5.27474,16000000.0
2008-09-10 04:07:00,5.27464,5.27584,5.27395,5.27584,13000000.0
2008-09-10 04:08:00,5.27473,5.27559,5.27334,5.27382,14000000.0
2008-09-10 04:09:00,5.27329,5.27388,5.27306,5.27341,10000000.0
2008-09-10 04:10:00,5.27266,5.27369,5.27178,5.27303,12000000.0
2008-09-10 04:11:00,5.27272,5.27305,5.27143,5.2727,14000000.0
2008-09-10 04:12:00,5.27268,5.27401,5.27215,5.27275,19000000.0
2008-09-10 04:13:00,5.27291,5.27404,5.27222,5.27339,20000000.0
2008-09-10 04:14:00,5.27435,5.27586,5.2736,5.2742,12000000.0
2008-09-10 04:15:00,5.27477,5.27477,5.27287,5.27345,8000000.0
2008-09-10 04:16:00,5.27319,5.27377,5.27295,5.2732,13000000.0
2008-09-10 04:17:00,5.27238,5.27368,5.27197,5.27255,15000000.0
2008-09-10 04:18:00,5.27179,5.27301,5.27179,5.27227,9000000.0
2008-09-10 04:19:00,5.272,5.27309,5.272,5.27262,12000000.0
2008-09-10 04:20:00,5.27261,5.27261,5.27154,5.27172,9000000.0
2008-09-10 04:21:00,5.27179,5.27248,5.27042,5.27164,17000000.0
2008-09-10 04:22:00,5.26808,5.27108,5.26808,5.2708,14000000.0
2008-09-10 04:23:00,5.27082,5.27163,5.27024,5.27048,10000000.0
2008-09-10 04:24:00,5.2706,5.27118,5.26987,5.27118,12000000.0
2008-09-10 04:25:00,5.27092,5.27165,5.27072,5.27153,10000000.0
2008-09-10 04:26:00,5.27207,5.27234,5.27135,5.27201,7000000.0
2008-09-10 04:27:00,5.27206,5.27269,5.27118,5.27213,15000000.0
2008-09-10 04:28:00,5.27127,5.27153,5.27031,5.27131,7000000.0
2008-09-10 04:29:00,5.27159,5.27194,5.27083,5.27083,14000000.0
2008-09-10 04:30:00,5.27226,5.27226,5.27101,5.27155,11000000.0
2008-09-10 04:31:00,5.27183,5.27238,5.27133,5.27221,15000000.0
2008-09-10 04:32:00,5.27205,5.27205,5.27077,5.27094,17000000.0
2008-09-10 04:33:00,5.27116,5.27208,5.27031,5.27208,14000000.0
2008-09-10 04:34:00,5.27238,5.2725,5.27087,5.27178,9000000.0
2008-09-10 04:35:00,5.27071,5.27133,5.2698,5.27075,12000000.0
2008-09-10 04:36:00,5.27217,5.2728,5.27136,5.27167,12000000.0
2008-09-10 04:37:00,5.27208,5.27242,5.27086,5.27104,12000000.0
2008-09-10 04:38:00,5.2706,5.27132,5.27048,5.27075,11000000.0
2008-09-10 04:39:00,5.27089,5.27226,5.27051,5.27176,17000000.0
2008-09-10 04:40:00,5.27161,5.27261,5.27118,5.27161,9000000.0
2008-09-10 04:41:00,5.27222,5.27264,5.27168,5.27233,10000000.0
2008-09-10 04:42:00,5.27187,5.27187,5.27111,5.27111,8000000.0
2008-09-10 04:43:00,5.27204,5.27267,5.27124,5.27196,18000000.0
2008-09-10 04:44:00,5.27211,5.27257,5.27097,5.27102,9000000.0
2008-09-10 04:45:00,5.27188,5.27188,5.27089,5.27168,9000000.0
2008-09-10 04:46:00,5.27092,5.27223,5.27091,5.27192,16000000.0
2008-09-10 04:47:00,5.27245,5.27245,5.27097,5.27137,12000000.0
2008-09-10 04:48:00,5.272,5.272,5.27109,5.27151,10000000.0
2008-09-10 04:49:00,5.27196,5.27264,5.27155,5.27169,16000000.0
2008-09-10 04:50:00,5.27213,5.27291,5.27177,5.27269,16000000.0
2008-09-10 04:51:00,5.27236,5.27316,5.27173,5.27296,20000000.0
2008-09-10 04:52:00,5.27245,5.27365,5.27212,5.2733,13000000.0
2008-09-10 04:53:00,5.27384,5.2739,5.27277,5.27319,11000000.0
2008-09-10 04:54:00,5.27321,5.27357,5.27284,5.27323,11000000.0
2008-09-10 04:55:00,5.27335,5.27374,5.27254,5.27278,12000000.0
2008-09-10 04:56:00,5.27347,5.27383,5.2726,5.27375,16000000.0
2008-09-10 04:57:00,5.27388,5.27434,5.27328,5.27434,7000000.0
2008-09-10 04:58:00,5.27351,5.27426,5.27311,5.27426,13000000.0
2008-09-10 04:59:00,5.27429,5.27482,5.2734,5.274,17000000.0
2008-09-10 05:00:00,5.27476,5.27518,5.27425,5.27425,10000000.0
2008-09-10 05:01:00,5.27501,5.27553,5.27427,5.27553,13000000.0
2008-09-10 05:02:00,5.27415,5.2759,5.27198,5.27198,18000000.0
2008-09-10 05:03:00,5.27242,5.2729,5.27208,5.27265,9000000.0
2008-09-10 05:04:00,5.27226,5.27285,5.27149,5.27219,12000000.0
2008-09-10 05:05:00,5.27139,5.27179,5.2693,5.2693,10000000.0
2008-09-10 05:06:00,5.26973,5.27131,5.26851,5.27131,20000000.0
2008-09-10 05:07:00,5.27117,5.27254,5.27083,5.27165,10000000.0
2008-09-10 05:08:00,5.27176,5.27204,5.27048,5.2708,17000000.0
2008-09-10 05:09:00,5.27106,5.27189,5.27044,5.27075,15000000.0
2008-09-10 05:10:00,5.26995,5.27126,5.26995,5.27041,10000000.0
2008-09-10 05:11:00,5.27081,5.27224,5.27024,5.27157,16000000.0
2008-09-10 05:12:00,5.2718,5.27272,5.27141,5.27272,7000000.0
2008-09-10 05:13:00,5.27128,5.27303,5.27112,5.27188,12000000.0
2008-09-10 05:14:00,5.27238,5.27291,5.27158,5.27224,14000000.0
2008-09-10 05:15:00,5.27121,5.27264,5.27121,5.27221,16000000.0
2008-09-10 05:16:00,5.27138,5.27177,5.27081,5.27163,15000000.0
2008-09-10 05:17:00,5.27207,5.27207,5.27076,5.27159,10000000.0
2008-09-10 05:18:00,5.27181,5.27196,5.2706,5.27134,13000000.0
2008-09-10 05:19:00,5.27109,5.27109,5.26924,5.27014,13000000.0
2008-09-10 05:20:00,5.26965,5.26995,5.26761,5.26906,20000000.0
2008-09-10 05:21:00,5.26862,5.26901,5.26796,5.26839,9000000.0
2008-09-10 05:22:00,5.2686,5.26877,5.26721,5.26867,17000000.0
2008-09-10 05:23:00,5.26792,5.26847,5.2675,5.26768,14000000.0
2008-09-10 05:24:00,5.26807,5.26925,5.26742,5.26925,19000000.0
2008-09-10 05:25:00,5.26797,5.26957,5.26797,5.26899,13000000.0
2008-09-10 05:26:00,5.26782,5.26846,5.26677,5.2669,13000000.0
2008-09-10 05:27:00,5.26608,5.2676,5.26605,5.2676,13000000.0
2008-09-10 05:28:00,5.26819,5.26819,5.26677,5.26737,10000000.0
2008-09-10 05:29:00,5.26722,5.26881,5.2661,5.2681,17000000.0
2008-09-10 05:30:00,5.26894,5.26946,5.26814,5.26814,21000000.0
2008-09-10 05:31:00,5.26938,5.27101,5.26929,5.27101,13000000.0
2008-09-10 05:32:00,5.27023,5.27095,5.26721,5.26922,16000000.0
2008-09-10 05:33:00,5.26865,5.26914,5.26736,5.26822,13000000.0
2008-09-10 05:34:00,5.26696,5.26768,5.26665,5.26738,13000000.0
2008-09-10 05:35:00,5.26656,5.26823,5.26655,5.26823,14000000.0
2008-09-10 05:36:00,5.26846,5.26846,5.26713,5.26757,18000000.0
2008-09-10 05:37:00,5.26858,5.26886,5.26721,5.26791,12000000.0
2008-09-10 05:38:00,5.26846,5.26879,5.26757,5.26788,13000000.0
2008-09-10 05:39:00,5.26909,5.26938,5.26781,5.26919,21000000.0
2008-09-10 05:40:00,5.26877,5.26943,5.26824,5.26892,14000000.0
2008-09-10 05:41:00,5.26801,5.26856,5.26718,5.2681,13000000.0
2008-09-10 05:42:00,5.26766,5.26785,5.26698,5.26771,8000000.0
2008-09-10 05:43:00,5.26776,5.26878,5.26691,5.26848,13000000.0
2008-09-10 05:44:00,5.26818,5.26896,5.26769,5.26871,13000000.0
2008-09-10 05:45:00,5.26863,5.26922,5.26818,5.26855,24000000.0
2008-09-10 05:46:00,5.26859,5.26922,5.26796,5.26796,14000000.0
2008-09-10 05:47:00,5.26867,5.26868,5.26778,5.2682,11000000.0
2008-09-10 05:48:00,5.26817,5.26832,5.26727,5.26776,18000000.0
2008-09-10 05:49:00,5.26724,5.2679,5.26722,5.26768,10000000.0
2008-09-10 05:50:00,5.26788,5.26788,5.26699,5.26722,10000000.0
2008-09-10 05:51:00,5.26792,5.26845,5.26718,5.26794,11000000.0
2008-09-10 05:52:00,5.2684,5.26925,5.26725,5.26833,19000000.0
2008-09-10 05:53:00,5.26824,5.26862,5.2674,5.26861,15000000.0
2008-09-10 05:54:00,5.26843,5.26851,5.26646,5.26646,7000000.0
2008-09-10 05:55:00,5.26699,5.26745,5.26639,5.26677,12000000.0
2008-09-10 05:56:00,5.26758,5.26817,5.26684,5.26817,16000000.0
2008-09-10 05:57:00,5.26811,5.26832,5.26697,5.26832,11000000.0
2008-09-10 05:58:00,5.26791,5.26884,5.26756,5.26801,22000000.0
2008-09-10 05:59:00,5.26831,5.26944,5.26815,5.26938,9000000.0
2008-09-10 06:00:00,5.26945,5.27018,5.26864,5.26988,17000000.0
2008-09-10 06:01:00,5.26944,5.27006,5.26857,5.26966,18000000.0
2008-09-10 06:02:00,5.27036,5.27036,5.26918,5.26995,18000000.0
2008-09-10 06:03:00,5.26976,5.27025,5.26917,5.26967,16000000.0
2008-09-10 06:04:00,5.26917,5.26992,5.26891,5.26946,8000000.0
2008-09-10 06:05:00,5.26965,5.27,5.26868,5.26877,10000000.0
2008-09-10 06:06:00,5.26994,5.27042,5.26866,5.27042,27000000.0
2008-09-10 06:07:00,5.26879,5.26993,5.26871,5.26871,17000000.0
2008-09-10 06:08:00,5.26984,5.27048,5.26854,5.27013,14000000.0
2008-09-10 06:09:00,5.27007,5.27142,5.27006,5.27082,13000000.0
2008-09-10 06:10:00,5.27097,5.27349,5.27097,5.27349,14000000.0
2008-09-10 06:11:00,5.27408,5.27506,5.27352,5.27409,16000000.0
2008-09-10 06:12:00,5.27297,5.27453,5.27243,5.27243,17000000.0
2008-09-10 06:13:00,5.27339,5.27339,5.27162,5.27236,14000000.0
2008-09-10 06:14:00,5.27088,5.2715,5.269,5.27067,12000000.0
2008-09-10 06:15:00,5.26977,5.27023,5.26854,5.26993,13000000.0
2008-09-10 06:16:00,5.26996,5.27067,5.26939,5.26992,14000000.0
2008-09-10 06:17:00,5.2704,5.2704,5.26906,5.26993,11000000.0
2008-09-10 06:18:00,5.26881,5.27051,5.26881,5.27013,12000000.0
2008-09-10 06:19:00,5.26999,5.27079,5.26945,5.27003,19000000.0
2008-09-10 06:20:00,5.26956,5.26992,5.26818,5.26878,11000000.0
2008-09-10 06:21:00,5.26993,5.27024,5.2691,5.26977,9000000.0
2008-09-10 06:22:00,5.26994,5.27015,5.26917,5.26974,22000000.0
2008-09-10 06:23:00,5.26922,5.26979,5.26863,5.26874,18000000.0
2008-09-10 06:24:00,5.26988,5.27008,5.26892,5.27003,8000000.0
2008-09-10 06:25:00,5.2691,5.26993,5.26873,5.26993,9000000.0
2008-09-10 06:26:00,5.27013,5.27044,5.26879,5.26907,13000000.0
2008-09-10 06:27:00,5.26933,5.27006,5.26884,5.26973,15000000.0
2008-09-10 06:28:00,5.26918,5.26961,5.26829,5.26895,18000000.0
2008-09-10 06:29:00,5.26928,5.26937,5.26831,5.26861,16000000.0
2008-09-10 06:30:00,5.26897,5.26912,5.26768,5.26793,10000000.0
2008-09-10 06:31:00,5.26809,5.26914,5.26785,5.26804,13000000.0
2008-09-10 06:32:00,5.2683,5.26838,5.26572,5.26746,10000000.0
2008-09-10 06:33:00,5.26744,5.26744,5.26528,5.26643,10000000.0
2008-09-10 06:34:00,5.26543,5.26692,5.26543,5.26659,15000000.0
2008-09-10 06:35:00,5.26396,5.26543,5.26191,5.26242,13000000.0
2008-09-10 06:36:00,5.26285,5.26315,5.26015,5.26185,23000000.0
2008-09-10 06:37:00,5.26024,5.26041,5.25732,5.25732,11000000.0
2008-09-10 06:38:00,5.25818,5.25993,5.25699,5.25966,17000000.0
2008-09-10 06:39:00,5.25783,5.2621,5.25783,5.26167,8000000.0
2008-09-10 06:40:00,5.26315,5.26366,5.26136,5.26348,15000000.0
2008-09-10 06:41:00,5.26236,5.26376,5.26126,5.2623,15000000.0
2008-09-10 06:42:00,5.26151,5.2625,5.26081,5.2617,16000000.0
2008-09-10 06:43:00,5.26229,5.26255,5.26124,5.26199,12000000.0
2008-09-10 06:44:00,5.26122,5.26236,5.26037,5.26195,13000000.0
2008-09-10 06:45:00,5.26115,5.2623,5.26018,5.26062,14000000.0
2008-09-10 06:46:00,5.26063,5.26109,5.25981,5.26044,12000000.0
2008-09-10 06:47:00,5.26066,5.26182,5.25965,5.26182,11000000.0
2008-09-10 06:48:00,5.26155,5.26238,5.26074,5.26156,15000000.0
2008-09-10 06:49:00,5.26191,5.26323,5.2612,5.26237,17000000.0
2008-09-10 06:50:00,5.26216,5.26285,5.26185,5.26258,13000000.0
2008-09-10 06:51:00,5.26333,5.26504,5.26303,5.26422,8000000.0
2008-09-10 06:52:00,5.2644,5.26506,5.26355,5.26384,14000000.0
2008-09-10 06:53:00,5.26515,5.26515,5.26316,5.2643,13000000.0
2008-09-10 06:54:00,5.26496,5.26498,5.26336,5.26427,8000000.0
2008-09-10 06:55:00,5.265,5.265,5.26331,5.26341,10000000.0
2008-09-10 06:56:00,5.26215,5.26388,5.26191,5.26388,11000000.0
2008-09-10 06:57:00,5.26405,5.26462,5.26346,5.26397,17000000.0
2008-09-10 06:58:00,5.2642,5.26456,5.26312,5.2639,12000000.0
2008-09-10 06:59:00,5.26461,5.26651,5.26424,5.26637,14000000.0
2008-09-10 07:00:00,5.26608,5.26643,5.26537,5.26587,11000000.0
2008-09-10 07:01:00,5.26652,5.26652,5.26429,5.26489,10000000.0
2008-09-10 07:02:00,5.26337,5.26435,5.26327,5.26327,14000000.0
2008-09-10 07:03:00,5.26459,5.26459,5.26321,5.26391,7000000.0
2008-09-10 07:04:00,5.26328,5.264,5.26148,5.2619,16000000.0
2008-09-10 07:05:00,5.26166,5.26238,5.25886,5.2599,15000000.0
2008-09-10 07:06:00,5.25925,5.26071,5.25792,5.25878,16000000.0
2008-09-10 07:07:00,5.25863,5.26023,5.25863,5.26023,12000000.0
2008-09-10 07:08:00,5.25935,5.25937,5.25664,5.25664,8000000.0
2008-09-10 07:09:00,5.25735,5.25906,5.25722,5.25816,8000000.0
2008-09-10 07:10:00,5.25782,5.25989,5.25781,5.2596,16000000.0
2008-09-10 07:11:00,5.2599,5.26192,5.25956,5.26157,17000000.0
2008-09-10 07:12:00,5.26205,5.26325,5.26153,5.26253,20000000.0
2008-09-10 07:13:00,5.26304,5.26329,5.26202,5.26261,18000000.0
2008-09-10 07:14:00,5.26299,5.26301,5.26176,5.26288,11000000.0
2008-09-10 07:15:00,5.26223,5.263,5.26144,5.26182,18000000.0
2008-09-10 07:16:00,5.26172,5.26234,5.26069,5.26148,18000000.0
2008-09-10 07:17:00,5.2605,5.26158,5.26036,5.26158,12000000.0
2008-09-10 07:18:00,5.26124,5.2613,5.2601,5.26014,18000000.0
2008-09-10 07:19:00,5.26122,5.26122,5.25987,5.26086,14000000.0
2008-09-10 07:20:00,5.26075,5.2617,5.2605,5.26134,18000000.0
2008-09-10 07:21:00,5.26053,5.26098,5.25883,5.25896,13000000.0
2008-09-10 07:22:00,5.25868,5.25993,5.2582,5.25832,14000000.0
2008-09-10 07:23:00,5.25853,5.25941,5.25809,5.25886,15000000.0
2008-09-10 07:24:00,5.25923,5.25964,5.25852,5.25852,16000000.0
2008-09-10 07:25:00,5.25946,5.25959,5.25796,5.25959,15000000.0
2008-09-10 07:26:00,5.25875,5.26113,5.25875,5.2605,13000000.0
2008-09-10 07:27:00,5.25962,5.2611,5.25628,5.25806,12000000.0
2008-09-10 07:28:00,5.25627,5.25696,5.25359,5.25413,22000000.0
2008-09-10 07:29:00,5.25369,5.25471,5.25328,5.25436,16000000.0
2008-09-10 07:30:00,5.255,5.25511,5.25359,5.25398,14000000.0
2008-09-10 07:31:00,5.25543,5.25776,5.25517,5.25723,13000000.0
2008-09-10 07:32:00,5.25731,5.25843,5.25647,5.25665,9000000.0
2008-09-10 07:33:00,5.25691,5.25803,5.25655,5.25771,7000000.0
2008-09-10 07:34:00,5.25766,5.25879,5.2573,5.25822,18000000.0
2008-09-10 07:35:00,5.25998,5.2617,5.25947,5.2617,9000000.0
2008-09-10 07:36:00,5.26093,5.26287,5.26024,5.26162,13000000.0
2008-09-10 07:37:00,5.26079,5.26106,5.25925,5.26014,11000000.0
2008-09-10 07:38:00,5.25937,5.26074,5.25896,5.26056,11000000.0
2008-09-10 07:39:00,5.26244,5.26522,5.2618,5.26501,19000000.0
2008-09-10 07:40:00,5.26523,5.26523,5.25987,5.26041,11000000.0
2008-09-10 07:41:00,5.25933,5.26132,5.2593,5.26124,7000000.0
2008-09-10 07:42:00,5.2613,5.26425,5.26109,5.26292,13000000.0
2008-09-10 07:43:00,5.26213,5.26213,5.26061,5.26061,14000000.0
2008-09-10 07:44:00,5.26134,5.26183,5.26061,5.26113,10000000.0
2008-09-10 07:45:00,5.26161,5.26227,5.26123,5.26188,8000000.0
2008-09-10 07:46:00,5.26268,5.26397,5.26168,5.26355,13000000.0
2008-09-10 07:47:00,5.26378,5.26378,5.26173,5.26222,15000000.0
2008-09-10 07:48:00,5.2636,5.26479,5.26257,5.26458,13000000.0
2008-09-10 07:49:00,5.2637,5.26488,5.26264,5.26339,10000000.0
2008-09-10 07:50:00,5.26193,5.26331,5.26141,5.26141,17000000.0
2008-09-10 07:51:00,5.26095,5.26255,5.26095,5.26189,16000000.0
2008-09-10 07:52:00,5.26114,5.26146,5.26,5.26039,13000000.0
2008-09-10 07:53:00,5.26029,5.26301,5.26025,5.26301,10000000.0
2008-09-10 07:54:00,5.26245,5.26245,5.26105,5.26161,11000000.0
2008-09-10 07:55:00,5.26277,5.264,5.26161,5.26286,12000000.0
2008-09-10 07:56:00,5.26301,5.26569,5.26293,5.26418,13000000.0
2008-09-10 07:57:00,5.26535,5.26535,5.26355,5.26408,8000000.0
2008-09-10 07:58:00,5.26404,5.2646,5.2617,5.2646,14000000.0
2008-09-10 07:59:00,5.26261,5.26378,5.26094,5.26262,15000000.0
2008-09-10 08:00:00,5.2629,5.26391,5.26228,5.26301,10000000.0
2008-09-10 08:01:00,5.26269,5.26454,5.26254,5.26454,13000000.0
2008-09-10 08:02:00,5.26454,5.27013,5.26454,5.26925,14000000.0
2008-09-10 08:03:00,5.26948,5.27031,5.26797,5.26953,12000000.0
2008-09-10 08:04:00,5.26894,5.27009,5.26863,5.26918,16000000.0
2008-09-10 08:05:00,5.26967,5.26996,5.26859,5.26859,14000000.0
2008-09-10 08:06:00,5.26925,5.26928,5.26716,5.26823,19000000.0
2008-09-10 08:07:00,5.26916,5.27188,5.26835,5.27188,19000000.0
2008-09-10 08:08:00,5.27096,5.27108,5.26898,5.2701,11000000.0
2008-09-10 08:09:00,5.27116,5.27284,5.26993,5.27284,10000000.0
2008-09-10 08:10:00,5.27301,5.27387,5.27207,5.2725,16000000.0
2008-09-10 08:11:00,5.27337,5.27388,5.27133,5.27161,9000000.0
2008-09-10 08:12:00,5.27369,5.27369,5.26983,5.26983,10000000.0
2008-09-10 08:13:00,5.27122,5.27203,5.27029,5.27124,11000000.0
2008-09-10 08:14:00,5.27146,5.27184,5.27011,5.27069,12000000.0
2008-09-10 08:15:00,5.27051,5.27135,5.26954,5.26996,15000000.0
2008-09-10 08:16:00,5.27025,5.27323,5.27025,5.27263,14000000.0
2008-09-10 08:17:00,5.27264,5.2733,5.26602,5.2729,10000000.0
2008-09-10 08:18:00,5.27209,5.27364,5.26993,5.26993,9000000.0
2008-09-10 08:19:00,5.2711,5.27161,5.26947,5.27029,11000000.0
2008-09-10 08:20:00,5.27081,5.27101,5.2693,5.26951,11000000.0
2008-09-10 08:21:00,5.27051,5.27051,5.26727,5.27041,20000000.0
2008-09-10 08:22:00,5.27137,5.27173,5.26994,5.2703,8000000.0
2008-09-10 08:23:00,5.26939,5.27005,5.2675,5.2681,12000000.0
2008-09-10 08:24:00,5.26777,5.26863,5.2664,5.26801,13000000.0
2008-09-10 08:25:00,5.26867,5.2696,5.26741,5.26929,12000000.0
2008-09-10 08:26:00,5.2695,5.27056,5.26804,5.27014,13000000.0
2008-09-10 08:27:00,5.2684,5.26974,5.26763,5.26894,11000000.0
2008-09-10 08:28:00,5.26676,5.26828,5.26481,5.26713,8000000.0
2008-09-10 08:29:00,5.2658,5.2663,5.2627,5.264,12000000.0
2008-09-10 08:30:00,5.26359,5.26569,5.26344,5.2653,11000000.0
2008-09-10 08:31:00,5.26664,5.2669,5.26513,5.26519,10000000.0
2008-09-10 08:32:00,5.26516,5.26664,5.26283,5.26564,13000000.0
2008-09-10 08:33:00,5.26517,5.26597,5.26447,5.26568,11000000.0
2008-09-10 08:34:00,5.26569,5.26632,5.26453,5.26453,17000000.0
2008-09-10 08:35:00,5.26518,5.26553,5.26369,5.26378,11000000.0
2008-09-10 08:36:00,5.26488,5.26506,5.26288,5.26288,10000000.0
2008-09-10 08:37:00,5.26361,5.26558,5.26352,5.26443,9000000.0
2008-09-10 08:38:00,5.26598,5.26598,5.26379,5.26518,18000000.0
2008-09-10 08:39:00,5.26594,5.26594,5.26371,5.26371,8000000.0
2008-09-10 08:40:00,5.26419,5.26419,5.26214,5.26214,7000000.0
2008-09-10 08:41:00,5.26324,5.26451,5.2625,5.26451,16000000.0
2008-09-10 08:42:00,5.26369,5.26649,5.26351,5.26649,14000000.0
2008-09-10 08:43:00,5.26454,5.26543,5.26235,5.26352,12000000.0
2008-09-10 08:44:00,5.26385,5.26475,5.26249,5.26291,9000000.0
2008-09-10 08:45:00,5.26338,5.26338,5.25766,5.25911,18000000.0
2008-09-10 08:46:00,5.25742,5.25867,5.25559,5.25783,14000000.0
2008-09-10 08:47:00,5.25656,5.25969,5.25647,5.25829,18000000.0
2008-09-10 08:48:00,5.25911,5.26152,5.25832,5.2611,12000000.0
2008-09-10 08:49:00,5.25903,5.26124,5.25903,5.26124,14000000.0
2008-09-10 08:50:00,5.26187,5.26189,5.25853,5.25902,16000000.0
2008-09-10 08:51:00,5.25993,5.26149,5.25961,5.26032,21000000.0
2008-09-10 08:52:00,5.26141,5.2622,5.26005,5.2605,20000000.0
2008-09-10 08:53:00,5.26194,5.26194,5.25845,5.25928,7000000.0
2008-09-10 08:54:00,5.26078,5.26078,5.25818,5.26024,17000000.0
2008-09-10 08:55:00,5.25865,5.2589,5.25767,5.25854,12000000.0
2008-09-10 08:56:00,5.2581,5.25835,5.25742,5.25768,17000000.0
2008-09-10 08:57:00,5.25795,5.25944,5.25751,5.25944,16000000.0
2008-09-10 08:58:00,5.25995,5.26,5.25827,5.25919,12000000.0
2008-09-10 08:59:00,5.25879,5.2615,5.25879,5.26048,13000000.0
2008-09-10 09:00:00,5.26311,5.26463,5.26092,5.26453,17000000.0
2008-09-10 09:01:00,5.26264,5.26421,5.26127,5.26141,13000000.0
2008-09-10 09:02:00,5.26281,5.26281,5.26187,5.26224,8000000.0
2008-09-10 09:03:00,5.26216,5.26325,5.26179,5.26233,16000000.0
2008-09-10 09:04:00,5.26325,5.26347,5.26238,5.26335,8000000.0
2008-09-10 09:05:00,5.26356,5.26492,5.26241,5.26492,11000000.0
2008-09-10 09:06:00,5.26377,5.26627,5.2636,5.26626,10000000.0
2008-09-10 09:07:00,5.26635,5.26741,5.26595,5.26689,10000000.0
2008-09-10 09:08:00,5.26759,5.26759,5.26561,5.26741,19000000.0
2008-09-10 09:09:00,5.26722,5.26722,5.26469,5.26644,16000000.0
2008-09-10 09:10:00,5.26555,5.2661,5.26406,5.2645,8000000.0
2008-09-10 09:11:00,5.26189,5.26445,5.26111,5.26437,11000000.0
2008-09-10 09:12:00,5.26052,5.26349,5.25922,5.25922,16000000.0
2008-09-10 09:13:00,5.25886,5.26217,5.25815,5.26169,15000000.0
2008-09-10 09:14:00,5.26109,5.26268,5.26003,5.26155,17000000.0
2008-09-10 09:15:00,5.26248,5.26301,5.25962,5.26208,12000000.0
2008-09-10 09:16:00,5.26198,5.26317,5.26095,5.26317,14000000.0
2008-09-10 09:17:00,5.26136,5.26381,5.26067,5.26146,14000000.0
2008-09-10 09:18:00,5.26205,5.26336,5.26106,5.26209,18000000.0
2008-09-10 09:19:00,5.26275,5.26297,5.26129,5.26297,14000000.0
2008-09-10 09:20:00,5.26245,5.26469,5.26207,5.26396,18000000.0
2008-09-10 09:21:00,5.26461,5.26502,5.26264,5.26377,17000000.0
2008-09-10 09:22:00,5.26401,5.26513,5.2626,5.26513,13000000.0
2008-09-10 09:23:00,5.26491,5.26538,5.26328,5.26386,12000000.0
2008-09-10 09:24:00,5.26469,5.26469,5.26008,5.2612,14000000.0
2008-09-10 09:25:00,5.26079,5.26123,5.25991,5.25991,9000000.0
2008-09-10 09:26:00,5.2614,5.2616,5.25933,5.26096,13000000.0
2008-09-10 09:27:00,5.2613,5.26227,5.26049,5.26227,13000000.0
2008-09-10 09:28:00,5.26253,5.26274,5.26093,5.26202,19000000.0
2008-09-10 09:29:00,5.26232,5.26287,5.26023,5.26119,14000000.0
2008-09-10 09:30:00,5.26101,5.2612,5.25918,5.26032,15000000.0
2008-09-10 09:31:00,5.25837,5.25978,5.25729,5.25851,11000000.0
2008-09-10 09:32:00,5.25594,5.25907,5.25551,5.25801,16000000.0
2008-09-10 09:33:00,5.25822,5.25896,5.2578,5.25839,9000000.0
2008-09-10 09:34:00,5.25929,5.26012,5.25841,5.25895,18000000.0
2008-09-10 09:35:00,5.26,5.26,5.25816,5.25892,14000000.0
2008-09-10 09:36:00,5.26005,5.26066,5.25925,5.26066,16000000.0
2008-09-10 09:37:00,5.25859,5.26036,5.25816,5.25957,20000000.0
2008-09-10 09:38:00,5.25769,5.25939,5.25769,5.25902,19000000.0
2008-09-10 09:39:00,5.25979,5.26049,5.25877,5.26049,16000000.0
2008-09-10 09:40:00,5.26117,5.2623,5.26042,5.26192,12000000.0
2008-09-10 09:41:00,5.26146,5.26205,5.25966,5.26172,18000000.0
2008-09-10 09:42:00,5.26218,5.26299,5.26133,5.26199,16000000.0
2008-09-10 09:43:00,5.26178,5.26329,5.26123,5.26329,15000000.0
2008-09-10 09:44:00,5.26251,5.26251,5.26075,5.26117,13000000.0
2008-09-10 09:45:00,5.26072,5.2622,5.26055,5.26215,13000000.0
2008-09-10 09:46:00,5.26055,5.26213,5.26055,5.26213,17000000.0
2008-09-10 09:47:00,5.26214,5.26218,5.26065,5.2611,13000000.0
2008-09-10 09:48:00,5.26204,5.26256,5.26076,5.26163,16000000.0
2008-09-10 09:49:00,5.2612,5.26206,5.26015,5.26155,17000000.0
2008-09-10 09:50:00,5.25916,5.2603,5.25824,5.25845,12000000.0
2008-09-10 09:51:00,5.25823,5.2585,5.25665,5.2585,16000000.0
2008-09-10 09:52:00,5.258,5.25874,5.25611,5.25754,16000000.0
2008-09-10 09:53:00,5.25682,5.26022,5.25608,5.25678,15000000.0
2008-09-10 09:54:00,5.25684,5.25839,5.25609,5.25683,15000000.0
2008-09-10 09:55:00,5.25903,5.25998,5.2579,5.2596,15000000.0
2008-09-10 09:56:00,5.25781,5.25972,5.25726,5.2589,17000000.0
2008-09-10 09:57:00,5.25771,5.25898,5.25668,5.25784,12000000.0
2008-09-10 09:58:00,5.25801,5.25842,5.25708,5.2576,14000000.0
2008-09-10 09:59:00,5.25928,5.25967,5.25843,5.25927,10000000.0
2008-09-10 10:00:00,5.25898,5.25939,5.25782,5.25803,11000000.0
2008-09-10 10:01:00,5.25931,5.26137,5.2592,5.26137,24000000.0
2008-09-10 10:02:00,5.26091,5.26162,5.25784,5.25985,14000000.0
2008-09-10 10:03:00,5.26174,5.26174,5.25938,5.26114,16000000.0
2008-09-10 10:04:00,5.26094,5.26137,5.26018,5.26116,10000000.0
2008-09-10 10:05:00,5.26084,5.26098,5.25916,5.25994,10000000.0
2008-09-10 10:06:00,5.26054,5.26083,5.25855,5.26011,9000000.0
2008-09-10 10:07:00,5.26003,5.26008,5.25871,5.25956,11000000.0
2008-09-10 10:08:00,5.2605,5.26119,5.2599,5.26119,9000000.0
2008-09-10 10:09:00,5.26077,5.26086,5.25941,5.26,11000000.0
2008-09-10 10:10:00,5.26036,5.26036,5.25838,5.25951,15000000.0
2008-09-10 10:11:00,5.25967,5.25967,5.25721,5.25906,16000000.0
2008-09-10 10:12:00,5.25776,5.2597,5.25757,5.2588,19000000.0
2008-09-10 10:13:00,5.25793,5.25901,5.25718,5.25901,9000000.0
2008-09-10 10:14:00,5.25788,5.25924,5.25749,5.25905,11000000.0
2008-09-10 10:15:00,5.26007,5.26038,5.25824,5.25926,8000000.0
2008-09-10 10:16:00,5.26049,5.26061,5.25862,5.26061,17000000.0
2008-09-10 10:17:00,5.261,5.261,5.25878,5.26003,16000000.0
2008-09-10 10:18:00,5.25952,5.26008,5.25842,5.25977,16000000.0
2008-09-10 10:19:00,5.25858,5.26043,5.25858,5.26043,17000000.0
2008-09-10 10:20:00,5.2601,5.26146,5.25802,5.26112,16000000.0
2008-09-10 10:21:00,5.26152,5.26155,5.26008,5.2605,7000000.0
2008-09-10 10:22:00,5.26118,5.2615,5.26044,5.26104,10000000.0
2008-09-10 10:23:00,5.2608,5.26134,5.25961,5.26092,14000000.0
2008-09-10 10:24:00,5.26007,5.2619,5.26007,5.26119,13000000.0
2008-09-10 10:25:00,5.26212,5.2636,5.26118,5.26295,12000000.0
2008-09-10 10:26:00,5.26247,5.26298,5.26169,5.26175,11000000.0
2008-09-10 10:27:00,5.26198,5.2629,5.261,5.26207,13000000.0
2008-09-10 10:28:00,5.26216,5.26385,5.26185,5.26385,13000000.0
2008-09-10 10:29:00,5.26204,5.26533,5.26202,5.26533,11000000.0
2008-09-10 10:30:00,5.26386,5.26386,5.26187,5.26187,9000000.0
2008-09-10 10:31:00,5.26165,5.26328,5.26137,5.26266,16000000.0
2008-09-10 10:32:00,5.2614,5.26294,5.2614,5.26165,9000000.0
2008-09-10 10:33:00,5.26135,5.26279,5.26089,5.26279,12000000.0
2008-09-10 10:34:00,5.26277,5.26287,5.26162,5.2618,11000000.0
2008-09-10 10:35:00,5.26326,5.26329,5.2606,5.2606,17000000.0
2008-09-10 10:36:00,5.26232,5.26275,5.26112,5.26112,10000000.0
2008-09-10 10:37:00,5.26167,5.26219,5.26108,5.26177,15000000.0
2008-09-10 10:38:00,5.26126,5.26227,5.26083,5.26109,17000000.0
2008-09-10 10:39:00,5.26214,5.26251,5.26056,5.26211,13000000.0
2008-09-10 10:40:00,5.26287,5.26287,5.26164,5.26167,10000000.0
2008-09-10 10:41:00,5.26206,5.26232,5.26028,5.26079,15000000.0
2008-09-10 10:42:00,5.26077,5.26174,5.25978,5.26085,12000000.0
2008-09-10 10:43:00,5.26239,5.26253,5.26105,5.26197,13000000.0
2008-09-10 10:44:00,5.26157,5.26202,5.25977,5.26028,12000000.0
2008-09-10 10:45:00,5.26152,5.26152,5.26016,5.26016,13000000.0
2008-09-10 10:46:00,5.26077,5.26239,5.26015,5.26112,13000000.0
2008-09-10 10:47:00,5.26096,5.2634,5.26096,5.2634,7000000.0
2008-09-10 10:48:00,5.26429,5.2646,5.26319,5.26319,12000000.0
2008-09-10 10:49:00,5.26325,5.26407,5.26245,5.26363,10000000.0
2008-09-10 10:50:00,5.26258,5.26373,5.26229,5.26315,14000000.0
2008-09-10 10:51:00,5.26265,5.26344,5.26198,5.26344,11000000.0
2008-09-10 10:52:00,5.26322,5.26485,5.26306,5.26485,20000000.0
2008-09-10 10:53:00,5.2634,5.26423,5.26328,5.26328,9000000.0
2008-09-10 10:54:00,5.26462,5.26528,5.26338,5.26338,18000000.0
2008-09-10 10:55:00,5.26377,5.26417,5.26306,5.26413,10000000.0
2008-09-10 10:56:00,5.26434,5.26455,5.26328,5.26429,11000000.0
2008-09-10 10:57:00,5.26275,5.26341,5.26251,5.26269,8000000.0
2008-09-10 10:58:00,5.26359,5.26365,5.26218,5.26227,10000000.0
2008-09-10 10:59:00,5.26358,5.26438,5.26274,5.26403,10000000.0
2008-09-10 11:00:00,5.2638,5.26671,5.2638,5.26503,15000000.0
2008-09-10 11:01:00,5.26641,5.26641,5.26488,5.2663,12000000.0
2008-09-10 11:02:00,5.26535,5.2672,5.26505,5.26719,8000000.0
2008-09-10 11:03:00,5.26639,5.26743,5.26594,5.26677,11000000.0
2008-09-10 11:04:00,5.26633,5.2667,5.26554,5.26569,15000000.0
2008-09-10 11:05:00,5.26477,5.26568,5.26417,5.26528,17000000.0
2008-09-10 11:06:00,5.26501,5.26547,5.26386,5.26497,12000000.0
2008-09-10 11:07:00,5.26475,5.26528,5.26403,5.26451,11000000.0
2008-09-10 11:08:00,5.26464,5.26596,5.26403,5.26515,22000000.0
2008-09-10 11:09:00,5.26406,5.26572,5.26406,5.26564,9000000.0
2008-09-10 11:10:00,5.26517,5.26517,5.26353,5.26436,16000000.0
2008-09-10 11:11:00,5.26431,5.26431,5.26313,5.26387,7000000.0
2008-09-10 11:12:00,5.2625,5.26484,5.2625,5.26363,15000000.0
2008-09-10 11:13:00,5.2626,5.26405,5.2626,5.26338,11000000.0
2008-09-10 11:14:00,5.26343,5.26343,5.26088,5.26124,18000000.0
2008-09-10 11:15:00,5.26022,5.26244,5.26022,5.26119,11000000.0
2008-09-10 11:16:00,5.26194,5.26232,5.26092,5.262,13000000.0
2008-09-10 11:17:00,5.26236,5.26236,5.25986,5.25986,13000000.0
2008-09-10 11:18:00,5.2611,5.26147,5.26044,5.26098,9000000.0
2008-09-10 11:19:00,5.26106,5.26238,5.26025,5.26156,17000000.0
2008-09-10 11:20:00,5.26201,5.26219,5.26079,5.26209,14000000.0
2008-09-10 11:21:00,5.26167,5.26276,5.26106,5.26276,14000000.0
2008-09-10 11:22:00,5.26272,5.26293,5.26145,5.26292,22000000.0
2008-09-10 11:23:00,5.26318,5.26342,5.26185,5.26203,8000000.0
2008-09-10 11:24:00,5.26225,5.2629,5.26115,5.26241,18000000.0
2008-09-10 11:25:00,5.26214,5.26299,5.26159,5.26241,9000000.0
2008-09-10 11:26:00,5.26281,5.26445,5.2623,5.26307,15000000.0
2008-09-10 11:27:00,5.26372,5.26422,5.26254,5.26254,10000000.0
2008-09-10 11:28:00,5.26243,5.26419,5.26211,5.26385,13000000.0
2008-09-10 11:29:00,5.26384,5.26407,5.26207,5.26343,17000000.0
2008-09-10 11:30:00,5.26383,5.2677,5.26362,5.2677,13000000.0
2008-09-10 11:31:00,5.26834,5.27088,5.26663,5.26917,12000000.0
2008-09-10 11:32:00,5.26902,5.27127,5.26798,5.2699,20000000.0
2008-09-10 11:33:00,5.27004,5.27322,5.26923,5.27309,16000000.0
2008-09-10 11:34:00,5.27478,5.27781,5.27303,5.27673,13000000.0
2008-09-10 11:35:00,5.27831,5.27952,5.27674,5.27693,14000000.0
2008-09-10 11:36:00,5.27844,5.27844,5.27529,5.2762,11000000.0
2008-09-10 11:37:00,5.27457,5.27472,5.27294,5.27332,16000000.0
2008-09-10 11:38:00,5.27491,5.27577,5.27293,5.2751,8000000.0
2008-09-10 11:39:00,5.27639,5.27639,5.27271,5.27395,11000000.0
2008-09-10 11:40:00,5.27367,5.27416,5.27251,5.27273,12000000.0
2008-09-10 11:41:00,5.2731,5.27502,5.273,5.27502,10000000.0
2008-09-10 11:42:00,5.27533,5.27533,5.27274,5.27306,10000000.0
2008-09-10 11:43:00,5.27307,5.27528,5.27209,5.27385,17000000.0
2008-09-10 11:44:00,5.2752,5.2752,5.27357,5.27454,15000000.0
2008-09-10 11:45:00,5.27322,5.27569,5.27242,5.27486,16000000.0
2008-09-10 11:46:00,5.27487,5.27655,5.27466,5.27655,7000000.0
2008-09-10 11:47:00,5.27538,5.27825,5.27538,5.2774,16000000.0
2008-09-10 11:48:00,5.27642,5.27749,5.27562,5.27611,13000000.0
2008-09-10 11:49:00,5.27598,5.27598,5.27387,5.2744,10000000.0
2008-09-10 11:50:00,5.27464,5.27496,5.27257,5.27257,12000000.0
2008-09-10 11:51:00,5.27341,5.27453,5.27273,5.27321,14000000.0
2008-09-10 11:52:00,5.27344,5.27349,5.27177,5.27278,18000000.0
2008-09-10 11:53:00,5.27257,5.27262,5.27144,5.27252,16000000.0
2008-09-10 11:54:00,5.2727,5.2728,5.27108,5.27108,8000000.0
2008-09-10 11:55:00,5.27195,5.27285,5.27191,5.27285,8000000.0
2008-09-10 11:56:00,5.27111,5.27365,5.27111,5.27365,8000000.0
2008-09-10 11:57:00,5.27309,5.27322,5.2722,5.27226,11000000.0
2008-09-10 11:58:00,5.2714,5.2728,5.27047,5.27117,14000000.0
2008-09-10 11:59:00,5.27038,5.27211,5.27015,5.27147,11000000.0
2008-09-10 12:00:00,5.27035,5.27118,5.26921,5.27091,15000000.0
2008-09-10 12:01:00,5.27094,5.27094,5.26864,5.2705,13000000.0
2008-09-10 12:02:00,5.26947,5.27235,5.26947,5.27195,15000000.0
2008-09-10 12:03:00,5.27231,5.273,5.27079,5.27153,11000000.0
2008-09-10 12:04:00,5.27104,5.27201,5.27045,5.27137,9000000.0
2008-09-10 12:05:00,5.27129,5.2731,5.27076,5.2731,9000000.0
2008-09-10 12:06:00,5.27341,5.27444,5.27308,5.2732,15000000.0
2008-09-10 12:07:00,5.27446,5.27597,5.27443,5.27579,11000000.0
2008-09-10 12:08:00,5.27601,5.27679,5.27445,5.27515,8000000.0
2008-09-10 12:09:00,5.27641,5.27814,5.27585,5.27757,18000000.0
2008-09-10 12:10:00,5.27756,5.28042,5.27756,5.27937,14000000.0
2008-09-10 12:11:00,5.27874,5.27942,5.27805,5.27942,9000000.0
2008-09-10 12:12:00,5.2794,5.28262,5.27897,5.28262,18000000.0
2008-09-10 12:13:00,5.28119,5.28352,5.28119,5.28258,12000000.0
2008-09-10 12:14:00,5.28548,5.28627,5.28404,5.28481,10000000.0
2008-09-10 12:15:00,5.28645,5.28668,5.28334,5.28334,8000000.0
2008-09-10 12:16:00,5.28338,5.28508,5.28324,5.28324,14000000.0
2008-09-10 12:17:00,5.28415,5.28415,5.28105,5.28234,13000000.0
2008-09-10 12:18:00,5.28034,5.28263,5.28025,5.28198,10000000.0
2008-09-10 12:19:00,5.28215,5.2823,5.2803,5.28051,11000000.0
2008-09-10 12:20:00,5.28137,5.28137,5.27917,5.27917,8000000.0
2008-09-10 12:21:00,5.28057,5.28057,5.27904,5.28011,20000000.0
2008-09-10 12:22:00,5.28025,5.28075,5.27934,5.28045,14000000.0
2008-09-10 12:23:00,5.28075,5.28231,5.28031,5.28096,11000000.0
2008-09-10 12:24:00,5.28277,5.28345,5.28087,5.28275,17000000.0
2008-09-10 12:25:00,5.28301,5.28406,5.28265,5.28375,12000000.0
2008-09-10 12:26:00,5.28293,5.28301,5.28083,5.28107,7000000.0
2008-09-10 12:27:00,5.28163,5.28278,5.28001,5.28001,7000000.0
2008-09-10 12:28:00,5.28156,5.28225,5.28009,5.28102,19000000.0
2008-09-10 12:29:00,5.28102,5.28186,5.2799,5.28093,12000000.0
2008-09-10 12:30:00,5.28124,5.28221,5.28087,5.28219,10000000.0
2008-09-10 12:31:00,5.28051,5.28223,5.28009,5.28055,12000000.0
2008-09-10 12:32:00,5.28199,5.28233,5.28099,5.28134,12000000.0
2008-09-10 12:33:00,5.282,5.28274,5.28092,5.28092,15000000.0
2008-09-10 12:34:00,5.28192,5.28275,5.28101,5.28275,12000000.0
2008-09-10 12:35:00,5.28284,5.28324,5.28164,5.28194,12000000.0
2008-09-10 12:36:00,5.28201,5.28382,5.28184,5.28371,15000000.0
2008-09-10 12:37:00,5.28283,5.28618,5.28283,5.28569,8000000.0
2008-09-10 12:38:00,5.2846,5.28582,5.2841,5.28484,15000000.0
2008-09-10 12:39:00,5.28571,5.28648,5.28403,5.28549,14000000.0
2008-09-10 12:40:00,5.28536,5.28735,5.28496,5.2873,18000000.0
2008-09-10 12:41:00,5.28635,5.28933,5.28635,5.28933,11000000.0
2008-09-10 12:42:00,5.28873,5.28925,5.28711,5.2876,17000000.0
2008-09-10 12:43:00,5.28739,5.28961,5.28725,5.28858,11000000.0
2008-09-10 12:44:00,5.28821,5.28894,5.28664,5.28723,13000000.0
2008-09-10 12:45:00,5.28749,5.28749,5.28571,5.28571,10000000.0
2008-09-10 12:46:00,5.28448,5.28669,5.28423,5.28495,20000000.0
2008-09-10 12:47:00,5.2861,5.2861,5.28341,5.2845,10000000.0
2008-09-10 12:48:00,5.2848,5.2851,5.284,5.28488,10000000.0
2008-09-10 12:49:00,5.28381,5.28521,5.28364,5.28521,15000000.0
2008-09-10 12:50:00,5.28503,5.28537,5.28397,5.28441,14000000.0
2008-09-10 12:51:00,5.28558,5.28558,5.28319,5.28421,14000000.0
2008-09-10 12:52:00,5.28397,5.28449,5.28287,5.28449,9000000.0
2008-09-10 12:53:00,5.28485,5.28617,5.28445,5.28584,9000000.0
2008-09-10 12:54:00,5.28497,5.28595,5.28435,5.28499,20000000.0
2008-09-10 12:55:00,5.28507,5.28555,5.28378,5.28465,12000000.0
2008-09-10 12:56:00,5.28399,5.28497,5.28349,5.28488,7000000.0
2008-09-10 12:57:00,5.28333,5.28516,5.28333,5.28436,13000000.0
2008-09-10 12:58:00,5.28389,5.28497,5.28337,5.28371,16000000.0
2008-09-10 12:59:00,5.28443,5.28452,5.28295,5.28448,14000000.0
2008-09-10 13:00:00,5.28414,5.28529,5.28292,5.28383,12000000.0
2008-09-10 13:01:00,5.28529,5.28592,5.28417,5.28512,17000000.0
2008-09-10 13:02:00,5.28562,5.28562,5.28409,5.28409,10000000.0
2008-09-10 13:03:00,5.28503,5.28503,5.2831,5.28342,22000000.0
2008-09-10 13:04:00,5.2822,5.28367,5.28123,5.28234,20000000.0
2008-09-10 13:05:00,5.28317,5.28317,5.28035,5.28068,14000000.0
2008-09-10 13:06:00,5.2817,5.28314,5.28079,5.28145,17000000.0
2008-09-10 13:07:00,5.28212,5.2823,5.28033,5.28161,22000000.0
2008-09-10 13:08:00,5.28167,5.28209,5.28047,5.28199,12000000.0
2008-09-10 13:09:00,5.28172,5.28207,5.27966,5.27966,12000000.0
2008-09-10 13:10:00,5.28097,5.28248,5.27989,5.28248,20000000.0
2008-09-10 13:11:00,5.28207,5.28311,5.28139,5.28272,12000000.0
2008-09-10 13:12:00,5.28426,5.28431,5.28313,5.2834,16000000.0
2008-09-10 13:13:00,5.28321,5.28461,5.28249,5.28461,14000000.0
2008-09-10 13:14:00,5.28395,5.28472,5.28258,5.28345,17000000.0
2008-09-10 13:15:00,5.28405,5.28519,5.28339,5.28519,7000000.0
2008-09-10 13:16:00,5.28336,5.28463,5.28258,5.28463,9000000.0
2008-09-10 13:17:00,5.28335,5.28453,5.28075,5.28116,15000000.0
2008-09-10 13:18:00,5.28034,5.28155,5.27982,5.28148,17000000.0
2008-09-10 13:19:00,5.28096,5.28143,5.28015,5.28124,15000000.0
2008-09-10 13:20:00,5.27958,5.28062,5.27822,5.27963,12000000.0
2008-09-10 13:21:00,5.27933,5.27959,5.27745,5.27784,24000000.0
2008-09-10 13:22:00,5.27867,5.27911,5.27709,5.27805,12000000.0
2008-09-10 13:23:00,5.27924,5.28078,5.27873,5.27966,12000000.0
2008-09-10 13:24:00,5.27964,5.28066,5.27832,5.28066,18000000.0
2008-09-10 13:25:00,5.28067,5.28069,5.27873,5.28043,12000000.0
2008-09-10 13:26:00,5.27911,5.28073,5.27765,5.27765,12000000.0
2008-09-10 13:27:00,5.28057,5.28124,5.27935,5.28028,9000000.0
2008-09-10 13:28:00,5.28213,5.28247,5.28098,5.28194,15000000.0
2008-09-10 13:29:00,5.28181,5.28366,5.28181,5.2834,14000000.0
2008-09-10 13:30:00,5.28254,5.28254,5.27754,5.27857,11000000.0
2008-09-10 13:31:00,5.27925,5.2816,5.27879,5.2816,11000000.0
2008-09-10 13:32:00,5.28169,5.28169,5.27752,5.28063,8000000.0
2008-09-10 13:33:00,5.28,5.28021,5.2787,5.27885,14000000.0
2008-09-10 13:34:00,5.27981,5.28047,5.27725,5.28022,11000000.0
2008-09-10 13:35:00,5.27676,5.27904,5.27664,5.27904,16000000.0
2008-09-10 13:36:00,5.27775,5.27914,5.27605,5.27605,8000000.0
2008-09-10 13:37:00,5.2776,5.28018,5.27573,5.27967,17000000.0
2008-09-10 13:38:00,5.2789,5.27895,5.2747,5.27508,14000000.0
2008-09-10 13:39:00,5.2749,5.27816,5.2749,5.27811,10000000.0
2008-09-10 13:40:00,5.27832,5.27832,5.27563,5.27641,8000000.0
2008-09-10 13:41:00,5.27274,5.27589,5.27205,5.27539,11000000.0
2008-09-10 13:42:00,5.27398,5.27794,5.2727,5.27304,14000000.0
2008-09-10 13:43:00,5.2749,5.27589,5.27169,5.27169,11000000.0
2008-09-10 13:44:00,5.27034,5.27287,5.26883,5.27013,11000000.0
2008-09-10 13:45:00,5.26911,5.27613,5.26719,5.26882,14000000.0
2008-09-10 13:46:00,5.27517,5.27517,5.26957,5.27302,11000000.0
2008-09-10 13:47:00,5.2733,5.27491,5.27216,5.27256,13000000.0
2008-09-10 13:48:00,5.27157,5.27298,5.27035,5.2724,14000000.0
2008-09-10 13:49:00,5.27166,5.27351,5.27049,5.27351,12000000.0
2008-09-10 13:50:00,5.27334,5.27334,5.26679,5.27158,16000000.0
2008-09-10 13:51:00,5.27267,5.27557,5.26817,5.27557,14000000.0
2008-09-10 13:52:00,5.27289,5.27487,5.27175,5.27437,10000000.0
2008-09-10 13:53:00,5.27518,5.27573,5.27251,5.27307,10000000.0
2008-09-10 13:54:00,5.2733,5.27477,5.2726,5.27276,8000000.0
2008-09-10 13:55:00,5.2716,5.27515,5.27097,5.27515,13000000.0
2008-09-10 13:56:00,5.27484,5.27503,5.27326,5.27365,17000000.0
2008-09-10 13:57:00,5.27326,5.27518,5.27133,5.27133,13000000.0
2008-09-10 13:58:00,5.27258,5.27361,5.27029,5.27149,7000000.0
2008-09-10 13:59:00,5.27422,5.27496,5.27304,5.27304,9000000.0
2008-09-10 14:00:00,5.27422,5.27858,5.27386,5.27858,7000000.0
2008-09-10 14:01:00,5.27725,5.27757,5.27456,5.27456,11000000.0
2008-09-10 14:02:00,5.27424,5.2763,5.27301,5.27501,19000000.0
2008-09-10 14:03:00,5.27348,5.27594,5.27348,5.27505,13000000.0
2008-09-10 14:04:00,5.27651,5.27787,5.27432,5.27614,22000000.0
2008-09-10 14:05:00,5.27424,5.28234,5.27406,5.2822,17000000.0
2008-09-10 14:06:00,5.28244,5.28674,5.28232,5.28571,11000000.0
2008-09-10 14:07:00,5.28601,5.28891,5.28559,5.28833,9000000.0
2008-09-10 14:08:00,5.28484,5.28823,5.28022,5.28823,11000000.0
2008-09-10 14:09:00,5.28781,5.28781,5.27707,5.28439,12000000.0
2008-09-10 14:10:00,5.28552,5.28624,5.27577,5.28308,13000000.0
2008-09-10 14:11:00,5.28475,5.28475,5.27642,5.28184,14000000.0
2008-09-10 14:12:00,5.28273,5.2834,5.27645,5.2834,11000000.0
2008-09-10 14:13:00,5.28169,5.28221,5.27767,5.27995,11000000.0
2008-09-10 14:14:00,5.28213,5.28559,5.27982,5.28489,7000000.0
2008-09-10 14:15:00,5.28591,5.28631,5.28368,5.28627,14000000.0
2008-09-10 14:16:00,5.28748,5.29159,5.2874,5.29058,13000000.0
2008-09-10 14:17:00,5.29166,5.29166,5.28944,5.28951,22000000.0
2008-09-10 14:18:00,5.29007,5.2904,5.28717,5.28881,15000000.0
2008-09-10 14:19:00,5.28812,5.29101,5.28782,5.28832,12000000.0
2008-09-10 14:20:00,5.28764,5.28958,5.28693,5.28817,7000000.0
2008-09-10 14:21:00,5.28852,5.28903,5.28697,5.28789,13000000.0
2008-09-10 14:22:00,5.28851,5.28866,5.28472,5.2851,8000000.0
2008-09-10 14:23:00,5.28444,5.28471,5.28322,5.28395,11000000.0
2008-09-10 14:24:00,5.2848,5.2848,5.28266,5.28303,13000000.0
2008-09-10 14:25:00,5.28232,5.2848,5.28232,5.28445,15000000.0
2008-09-10 14:26:00,5.28479,5.28691,5.28394,5.28691,8000000.0
2008-09-10 14:27:00,5.28494,5.28617,5.2828,5.28331,10000000.0
2008-09-10 14:28:00,5.28196,5.28373,5.28098,5.28323,11000000.0
2008-09-10 14:29:00,5.28249,5.28298,5.28018,5.28141,21000000.0
2008-09-10 14:30:00,5.27916,5.28257,5.27868,5.28162,11000000.0
2008-09-10 14:31:00,5.27993,5.28171,5.27757,5.27867,17000000.0
2008-09-10 14:32:00,5.27924,5.27975,5.27613,5.27746,15000000.0
2008-09-10 14:33:00,5.27754,5.27853,5.27522,5.27853,8000000.0
2008-09-10 14:34:00,5.27695,5.2792,5.27679,5.27848,9000000.0
2008-09-10 14:35:00,5.27833,5.28018,5.27825,5.27883,11000000.0
2008-09-10 14:36:00,5.27938,5.28021,5.27698,5.27793,15000000.0
2008-09-10 14:37:00,5.27818,5.27878,5.27647,5.27782,8000000.0
2008-09-10 14:38:00,5.27876,5.27929,5.27768,5.27867,10000000.0
2008-09-10 14:39:00,5.27998,5.28032,5.2778,5.27897,19000000.0
2008-09-10 14:40:00,5.27839,5.27973,5.27652,5.27863,15000000.0
2008-09-10 14:41:00,5.27808,5.27995,5.27738,5.27974,15000000.0
2008-09-10 14:42:00,5.27854,5.27857,5.27585,5.27585,17000000.0
2008-09-10 14:43:00,5.27624,5.27961,5.27604,5.2778,15000000.0
2008-09-10 14:44:00,5.27738,5.27821,5.27524,5.27685,15000000.0
2008-09-10 14:45:00,5.27568,5.27831,5.27568,5.27748,9000000.0
2008-09-10 14:46:00,5.27768,5.27823,5.27593,5.27712,11000000.0
2008-09-10 14:47:00,5.27698,5.27759,5.27554,5.27759,12000000.0
2008-09-10 14:48:00,5.27785,5.2779,5.27664,5.2778,12000000.0
2008-09-10 14:49:00,5.276,5.2769,5.27423,5.27472,12000000.0
2008-09-10 14:50:00,5.27337,5.2768,5.2727,5.27455,15000000.0
2008-09-10 14:51:00,5.27485,5.2768,5.27417,5.27448,10000000.0
2008-09-10 14:52:00,5.27559,5.27682,5.27409,5.27409,13000000.0
2008-09-10 14:53:00,5.2762,5.27674,5.27247,5.27247,13000000.0
2008-09-10 14:54:00,5.27209,5.27418,5.2717,5.27266,9000000.0
2008-09-10 14:55:00,5.27215,5.27457,5.27215,5.27417,16000000.0
2008-09-10 14:56:00,5.27411,5.27517,5.27306,5.2737,15000000.0
2008-09-10 14:57:00,5.27505,5.27676,5.27444,5.27519,15000000.0
2008-09-10 14:58:00,5.27618,5.27761,5.27531,5.27733,11000000.0
2008-09-10 14:59:00,5.27737,5.27857,5.27375,5.27857,14000000.0
2008-09-10 15:00:00,5.27678,5.27734,5.27203,5.27203,18000000.0
2008-09-10 15:01:00,5.27715,5.27715,5.27342,5.276,12000000.0
2008-09-10 15:02:00,5.27669,5.27683,5.27451,5.27565,7000000.0
2008-09-10 15:03:00,5.27618,5.27618,5.2731,5.27329,18000000.0
2008-09-10 15:04:00,5.27338,5.27445,5.27201,5.2731,21000000.0
2008-09-10 15:05:00,5.2726,5.27446,5.27245,5.27385,13000000.0
2008-09-10 15:06:00,5.27402,5.27579,5.27164,5.27351,14000000.0
2008-09-10 15:07:00,5.273,5.27626,5.2701,5.27176,22000000.0
2008-09-10 15:08:00,5.27269,5.27424,5.26838,5.26838,10000000.0
2008-09-10 15:09:00,5.26837,5.27511,5.26789,5.27063,9000000.0
2008-09-10 15:10:00,5.2708,5.27626,5.26765,5.26765,14000000.0
2008-09-10 15:11:00,5.26772,5.27377,5.26325,5.26325,12000000.0
2008-09-10 15:12:00,5.2632,5.2662,5.2632,5.26528,13000000.0
2008-09-10 15:13:00,5.26755,5.27351,5.26661,5.26755,12000000.0
2008-09-10 15:14:00,5.2692,5.273,5.26857,5.26994,10000000.0
2008-09-10 15:15:00,5.26943,5.27492,5.26833,5.27007,16000000.0
2008-09-10 15:16:00,5.2702,5.27304,5.26895,5.27182,15000000.0
2008-09-10 15:17:00,5.27213,5.27376,5.26983,5.27043,14000000.0
2008-09-10 15:18:00,5.26977,5.27203,5.26883,5.26959,12000000.0
2008-09-10 15:19:00,5.26953,5.2704,5.26584,5.26584,11000000.0
2008-09-10 15:20:00,5.26795,5.26795,5.26435,5.26535,14000000.0
2008-09-10 15:21:00,5.26576,5.26718,5.26268,5.2641,14000000.0
2008-09-10 15:22:00,5.2636,5.26443,5.26222,5.26364,10000000.0
2008-09-10 15:23:00,5.26647,5.26951,5.26529,5.26949,11000000.0
2008-09-10 15:24:00,5.26937,5.2713,5.26858,5.2713,10000000.0
2008-09-10 15:25:00,5.27045,5.27175,5.26855,5.26943,16000000.0
2008-09-10 15:26:00,5.27066,5.27262,5.27034,5.2718,15000000.0
2008-09-10 15:27:00,5.27186,5.27263,5.27114,5.27263,10000000.0
2008-09-10 15:28:00,5.27149,5.27306,5.27147,5.27278,11000000.0
2008-09-10 15:29:00,5.27204,5.27337,5.2716,5.273,19000000.0
2008-09-10 15:30:00,5.27241,5.27241,5.27061,5.27149,10000000.0
2008-09-10 15:31:00,5.27216,5.27228,5.27018,5.27128,14000000.0
2008-09-10 15:32:00,5.27262,5.27335,5.27124,5.27297,12000000.0
2008-09-10 15:33:00,5.27187,5.27427,5.27187,5.27312,20000000.0
2008-09-10 15:34:00,5.27461,5.27461,5.27185,5.27314,12000000.0
2008-09-10 15:35:00,5.27343,5.27467,5.27242,5.27323,12000000.0
2008-09-10 15:36:00,5.2739,5.2741,5.27156,5.27365,10000000.0
2008-09-10 15:37:00,5.27418,5.27418,5.27161,5.27342,10000000.0
2008-09-10 15:38:00,5.27313,5.27409,5.27207,5.27409,13000000.0
2008-09-10 15:39:00,5.2752,5.27544,5.27381,5.27504,7000000.0
2008-09-10 15:40:00,5.27487,5.27487,5.27196,5.27196,10000000.0
2008-09-10 15:41:00,5.27406,5.27559,5.27353,5.27507,9000000.0
2008-09-10 15:42:00,5.27565,5.27597,5.27333,5.27384,13000000.0
2008-09-10 15:43:00,5.27466,5.27549,5.27364,5.27484,16000000.0
2008-09-10 15:44:00,5.27444,5.27548,5.27346,5.27355,14000000.0
2008-09-10 15:45:00,5.27479,5.27531,5.27371,5.27442,15000000.0
2008-09-10 15:46:00,5.27365,5.27532,5.27341,5.27434,13000000.0
2008-09-10 15:47:00,5.27281,5.27383,5.27281,5.27362,9000000.0
2008-09-10 15:48:00,5.27281,5.27386,5.27204,5.27322,21000000.0
2008-09-10 15:49:00,5.27184,5.27332,5.27159,5.27282,23000000.0
2008-09-10 15:50:00,5.27379,5.27458,5.27303,5.27336,12000000.0
2008-09-10 15:51:00,5.2722,5.27393,5.27195,5.27199,19000000.0
2008-09-10 15:52:00,5.27249,5.27357,5.27198,5.27243,15000000.0
2008-09-10 15:53:00,5.27323,5.2741,5.27206,5.27206,14000000.0
2008-09-10 15:54:00,5.27262,5.27271,5.27115,5.2722,15000000.0
2008-09-10 15:55:00,5.27161,5.27413,5.27161,5.27397,12000000.0
2008-09-10 15:56:00,5.27424,5.27591,5.27341,5.27552,18000000.0
2008-09-10 15:57:00,5.27606,5.27606,5.27372,5.27372,10000000.0
2008-09-10 15:58:00,5.27521,5.27625,5.27372,5.27463,22000000.0
2008-09-10 15:59:00,5.27439,5.27554,5.27358,5.27489,12000000.0
2008-09-10 16:00:00,5.27443,5.27533,5.27188,5.27387,12000000.0
2008-09-10 16:01:00,5.27359,5.27438,5.27242,5.27316,12000000.0
2008-09-10 16:02:00,5.27434,5.27434,5.27244,5.27324,13000000.0
2008-09-10 16:03:00,5.27373,5.27397,5.27237,5.27321,13000000.0
2008-09-10 16:04:00,5.27399,5.27399,5.27304,5.27382,11000000.0
2008-09-10 16:05:00,5.27418,5.27454,5.27351,5.27365,9000000.0
2008-09-10 16:06:00,5.275,5.275,5.2722,5.2722,14000000.0
2008-09-10 16:07:00,5.27314,5.27314,5.27115,5.27189,15000000.0
2008-09-10 16:08:00,5.27111,5.27129,5.26925,5.27053,15000000.0
2008-09-10 16:09:00,5.26959,5.27178,5.26959,5.27059,17000000.0
2008-09-10 16:10:00,5.27141,5.27218,5.27031,5.27132,14000000.0
2008-09-10 16:11:00,5.27271,5.27271,5.27053,5.27221,9000000.0
2008-09-10 16:12:00,5.27148,5.27277,5.27068,5.27173,15000000.0
2008-09-10 16:13:00,5.27024,5.27214,5.27024,5.27119,14000000.0
2008-09-10 16:14:00,5.27178,5.27316,5.27092,5.27189,12000000.0
2008-09-10 16:15:00,5.27244,5.27301,5.27162,5.27216,14000000.0
2008-09-10 16:16:00,5.27281,5.27451,5.27263,5.27451,13000000.0
2008-09-10 16:17:00,5.27544,5.27544,5.27409,5.2749,18000000.0
2008-09-10 16:18:00,5.27433,5.27709,5.27411,5.27668,13000000.0
2008-09-10 16:19:00,5.27788,5.27788,5.27517,5.27517,8000000.0
2008-09-10 16:20:00,5.27684,5.27699,5.27564,5.27568,13000000.0
2008-09-10 16:21:00,5.27714,5.27732,5.27541,5.27715,12000000.0
2008-09-10 16:22:00,5.27624,5.27794,5.27607,5.27728,11000000.0
2008-09-10 16:23:00,5.27755,5.27991,5.27631,5.27991,14000000.0
2008-09-10 16:24:00,5.28024,5.28053,5.27799,5.27867,15000000.0
2008-09-10 16:25:00,5.27771,5.27851,5.27738,5.27836,11000000.0
2008-09-10 16:26:00,5.27731,5.28183,5.27731,5.28183,8000000.0
2008-09-10 16:27:00,5.2816,5.2816,5.27952,5.27952,10000000.0
2008-09-10 16:28:00,5.28055,5.2809,5.27944,5.27944,15000000.0
2008-09-10 16:29:00,5.2814,5.28159,5.27952,5.28005,7000000.0
2008-09-10 16:30:00,5.28133,5.28133,5.27972,5.28044,16000000.0
2008-09-10 16:31:00,5.28042,5.28185,5.27951,5.28046,14000000.0
2008-09-10 16:32:00,5.28319,5.28381,5.2818,5.28297,7000000.0
2008-09-10 16:33:00,5.28162,5.28279,5.28042,5.28065,8000000.0
2008-09-10 16:34:00,5.27991,5.28063,5.27904,5.27973,8000000.0
2008-09-10 16:35:00,5.27851,5.28353,5.27851,5.28353,9000000.0
2008-09-10 16:36:00,5.28327,5.28362,5.27991,5.28082,13000000.0
2008-09-10 16:37:00,5.2817,5.28472,5.28141,5.28264,18000000.0
2008-09-10 16:38:00,5.28561,5.28686,5.28374,5.28649,18000000.0
2008-09-10 16:39:00,5.28568,5.28681,5.28336,5.28538,20000000.0
2008-09-10 16:40:00,5.28351,5.28557,5.28351,5.28395,13000000.0
2008-09-10 16:41:00,5.28537,5.28619,5.28417,5.28417,20000000.0
2008-09-10 16:42:00,5.2842,5.28493,5.28253,5.28407,18000000.0
2008-09-10 16:43:00,5.28341,5.28594,5.28341,5.28535,15000000.0
2008-09-10 16:44:00,5.28596,5.28731,5.2845,5.28525,20000000.0
2008-09-10 16:45:00,5.28603,5.28845,5.28516,5.28787,13000000.0
2008-09-10 16:46:00,5.28807,5.28881,5.28668,5.28713,15000000.0
2008-09-10 16:47:00,5.2876,5.28884,5.28682,5.28884,8000000.0
2008-09-10 16:48:00,5.28894,5.29011,5.288,5.29011,11000000.0
2008-09-10 16:49:00,5.29131,5.29345,5.29083,5.29199,12000000.0
2008-09-10 16:50:00,5.29231,5.29498,5.29099,5.29425,15000000.0
2008-09-10 16:51:00,5.29554,5.29597,5.29377,5.29467,18000000.0
2008-09-10 16:52:00,5.29469,5.29707,5.29326,5.29662,14000000.0
2008-09-10 16:53:00,5.29678,5.29959,5.29564,5.29959,8000000.0
2008-09-10 16:54:00,5.29846,5.29965,5.29731,5.29965,11000000.0
2008-09-10 16:55:00,5.29947,5.30201,5.29947,5.30038,12000000.0
2008-09-10 16:56:00,5.29921,5.30019,5.29844,5.29873,10000000.0
2008-09-10 16:57:00,5.29747,5.30057,5.29747,5.30057,8000000.0
2008-09-10 16:58:00,5.3014,5.30452,5.3014,5.30452,9000000.0
2008-09-10 16:59:00,5.3035,5.30415,5.29891,5.30112,13000000.0
2008-09-10 17:00:00,5.29867,5.29867,5.2969,5.2983,11000000.0
2008-09-10 17:01:00,5.29778,5.29906,5.29625,5.29703,12000000.0
2008-09-10 17:02:00,5.29678,5.29698,5.29299,5.29299,10000000.0
2008-09-10 17:03:00,5.29449,5.29628,5.29287,5.29611,16000000.0
2008-09-10 17:04:00,5.29682,5.2972,5.29533,5.29546,13000000.0
2008-09-10 17:05:00,5.29495,5.29634,5.29491,5.29628,16000000.0
2008-09-10 17:06:00,5.29651,5.29698,5.29503,5.2956,12000000.0
2008-09-10 17:07:00,5.2966,5.29697,5.29464,5.29501,8000000.0
2008-09-10 17:08:00,5.29641,5.29707,5.2952,5.29562,21000000.0
2008-09-10 17:09:00,5.29693,5.29984,5.29672,5.29984,16000000.0
2008-09-10 17:10:00,5.29959,5.30088,5.29898,5.2999,11000000.0
2008-09-10 17:11:00,5.30006,5.30029,5.29911,5.29981,11000000.0
2008-09-10 17:12:00,5.30053,5.30083,5.29893,5.29921,9000000.0
2008-09-10 17:13:00,5.2999,5.30389,5.2999,5.3007,9000000.0
2008-09-10 17:14:00,5.30205,5.30205,5.29979,5.30201,17000000.0
2008-09-10 17:15:00,5.3009,5.30264,5.3009,5.3024,11000000.0
2008-09-10 17:16:00,5.30144,5.30222,5.29848,5.29964,15000000.0
2008-09-10 17:17:00,5.29886,5.29939,5.29734,5.29853,13000000.0
2008-09-10 17:18:00,5.29847,5.29876,5.29749,5.2984,15000000.0
2008-09-10 17:19:00,5.29863,5.30543,5.29836,5.30437,17000000.0
2008-09-10 17:20:00,5.30513,5.30812,5.30461,5.30608,12000000.0
2008-09-10 17:21:00,5.30759,5.30879,5.30671,5.30845,7000000.0
2008-09-10 17:22:00,5.30953,5.31173,5.30882,5.30921,14000000.0
2008-09-10 17:23:00,5.31029,5.31336,5.30984,5.31336,13000000.0
2008-09-10 17:24:00,5.31176,5.31198,5.30742,5.30742,9000000.0
2008-09-10 17:25:00,5.30731,5.30871,5.30504,5.30504,11000000.0
2008-09-10 17:26:00,5.30728,5.30983,5.30662,5.30712,16000000.0
2008-09-10 17:27:00,5.30805,5.31204,5.30781,5.31204,9000000.0
2008-09-10 17:28:00,5.31206,5.31401,5.31128,5.31177,15000000.0
2008-09-10 17:29:00,5.31007,5.31347,5.31007,5.31237,11000000.0
2008-09-10 17:30:00,5.31445,5.31533,5.31217,5.31217,19000000.0
2008-09-10 17:31:00,5.31326,5.31376,5.31158,5.31316,11000000.0
2008-09-10 17:32:00,5.31304,5.31304,5.30992,5.31134,9000000.0
2008-09-10 17:33:00,5.31093,5.31171,5.31009,5.31075,10000000.0
2008-09-10 17:34:00,5.31161,5.31332,5.30998,5.31111,14000000.0
2008-09-10 17:35:00,5.30995,5.31049,5.30786,5.30845,13000000.0
2008-09-10 17:36:00,5.3084,5.3084,5.30695,5.30711,11000000.0
2008-09-10 17:37:00,5.30723,5.30809,5.30632,5.30671,15000000.0
2008-09-10 17:38:00,5.30545,5.30649,5.30457,5.30544,17000000.0
2008-09-10 17:39:00,5.30579,5.30579,5.30296,5.30401,8000000.0
2008-09-10 17:40:00,5.30401,5.30444,5.30302,5.30366,12000000.0
2008-09-10 17:41:00,5.30367,5.30388,5.30219,5.30335,21000000.0
2008-09-10 17:42:00,5.30222,5.30316,5.30103,5.30242,13000000.0
2008-09-10 17:43:00,5.30221,5.30275,5.30161,5.30217,11000000.0
2008-09-10 17:44:00,5.30209,5.30373,5.3013,5.30243,19000000.0
2008-09-10 17:45:00,5.30397,5.30431,5.30242,5.30362,10000000.0
2008-09-10 17:46:00,5.30468,5.30647,5.3042,5.30647,13000000.0
2008-09-10 17:47:00,5.30627,5.3068,5.30364,5.30364,9000000.0
2008-09-10 17:48:00,5.30543,5.3071,5.30417,5.30658,14000000.0
2008-09-10 17:49:00,5.30579,5.30804,5.30519,5.30653,14000000.0
2008-09-10 17:50:00,5.306,5.3097,5.306,5.3097,17000000.0
2008-09-10 17:51:00,5.31041,5.31041,5.30756,5.30897,13000000.0
2008-09-10 17:52:00,5.30827,5.31045,5.30722,5.31045,24000000.0
2008-09-10 17:53:00,5.30923,5.3105,5.30817,5.30908,16000000.0
2008-09-10 17:54:00,5.30922,5.31315,5.30916,5.31203,16000000.0
2008-09-10 17:55:00,5.31244,5.31409,5.31096,5.3131,13000000.0
2008-09-10 17:56:00,5.31352,5.31377,5.31143,5.31174,15000000.0
2008-09-10 17:57:00,5.31065,5.31169,5.30986,5.31039,10000000.0
2008-09-10 17:58:00,5.30999,5.31348,5.30942,5.31191,15000000.0
2008-09-10 17:59:00,5.31289,5.31512,5.31252,5.31305,13000000.0
2008-09-10 18:00:00,5.3123,5.3123,5.3103,5.31075,7000000.0
2008-09-10 18:01:00,5.31135,5.31375,5.31033,5.31375,18000000.0
2008-09-10 18:02:00,5.31344,5.31344,5.30999,5.31056,17000000.0
2008-09-10 18:03:00,5.31102,5.31148,5.30982,5.31013,16000000.0
2008-09-10 18:04:00,5.31132,5.31179,5.3103,5.3103,14000000.0
2008-09-10 18:05:00,5.31227,5.31261,5.3106,5.31261,13000000.0
2008-09-10 18:06:00,5.31262,5.31262,5.30929,5.30936,18000000.0
2008-09-10 18:07:00,5.30893,5.3097,5.30802,5.30915,12000000.0
2008-09-10 18:08:00,5.30947,5.30947,5.30654,5.30722,18000000.0
2008-09-10 18:09:00,5.30571,5.30732,5.30516,5.30532,12000000.0
2008-09-10 18:10:00,5.3061,5.30907,5.30571,5.30759,13000000.0
2008-09-10 18:11:00,5.30719,5.30782,5.30643,5.30671,10000000.0
2008-09-10 18:12:00,5.30588,5.30759,5.30588,5.30759,11000000.0
2008-09-10 18:13:00,5.3073,5.3077,5.30644,5.30703,14000000.0
2008-09-10 18:14:00,5.30667,5.30713,5.30471,5.3052,10000000.0
2008-09-10 18:15:00,5.30479,5.30629,5.30447,5.30629,10000000.0
2008-09-10 18:16:00,5.30522,5.30642,5.30512,5.30512,9000000.0
2008-09-10 18:17:00,5.30642,5.30642,5.30345,5.30494,18000000.0
2008-09-10 18:18:00,5.30437,5.30522,5.30326,5.30425,14000000.0
2008-09-10 18:19:00,5.3043,5.30488,5.30317,5.30347,10000000.0
2008-09-10 18:20:00,5.3048,5.30682,5.30437,5.3067,15000000.0
2008-09-10 18:21:00,5.30695,5.30816,5.30571,5.30695,18000000.0
2008-09-10 18:22:00,5.30744,5.30915,5.30702,5.30773,14000000.0
2008-09-10 18:23:00,5.30796,5.30834,5.30586,5.30586,7000000.0
2008-09-10 18:24:00,5.30651,5.30682,5.3056,5.30578,9000000.0
2008-09-10 18:25:00,5.30512,5.30685,5.30462,5.30583,13000000.0
2008-09-10 18:26:00,5.30528,5.30769,5.30528,5.30588,16000000.0
2008-09-10 18:27:00,5.30599,5.30717,5.30515,5.30571,14000000.0
2008-09-10 18:28:00,5.30575,5.30634,5.3051,5.30634,13000000.0
2008-09-10 18:29:00,5.30639,5.30694,5.30504,5.30543,11000000.0
2008-09-10 18:30:00,5.30696,5.30744,5.3061,5.30707,16000000.0
2008-09-10 18:31:00,5.307,5.3075,5.30491,5.30491,12000000.0
2008-09-10 18:32:00,5.3062,5.30658,5.30497,5.30597,11000000.0
2008-09-10 18:33:00,5.30738,5.30738,5.30632,5.30715,13000000.0
2008-09-10 18:34:00,5.30693,5.30693,5.3051,5.30514,13000000.0
2008-09-10 18:35:00,5.30598,5.3061,5.30487,5.30572,18000000.0
2008-09-10 18:36:00,5.30571,5.30592,5.30435,5.30487,18000000.0
2008-09-10 18:37:00,5.30425,5.30574,5.30403,5.30466,18000000.0
2008-09-10 18:38:00,5.30516,5.30565,5.3043,5.30496,11000000.0
2008-09-10 18:39:00,5.30533,5.3057,5.30419,5.30513,11000000.0
2008-09-10 18:40:00,5.30503,5.30542,5.30413,5.30507,14000000.0
2008-09-10 18:41:00,5.3039,5.30499,5.30317,5.30418,16000000.0
2008-09-10 18:42:00,5.30373,5.30468,5.30283,5.30307,14000000.0
2008-09-10 18:43:00,5.3038,5.30498,5.30341,5.30393,10000000.0
2008-09-10 18:44:00,5.30402,5.30458,5.30232,5.30232,13000000.0
2008-09-10 18:45:00,5.30337,5.30438,5.30305,5.30344,13000000.0
2008-09-10 18:46:00,5.30331,5.30337,5.30213,5.30335,12000000.0
2008-09-10 18:47:00,5.30287,5.30381,5.30173,5.30327,14000000.0
2008-09-10 18:48:00,5.3036,5.30407,5.30273,5.30407,15000000.0
2008-09-10 18:49:00,5.30379,5.30466,5.30291,5.30371,12000000.0
2008-09-10 18:50:00,5.30499,5.30521,5.30348,5.30381,9000000.0
2008-09-10 18:51:00,5.30311,5.30311,5.30057,5.30175,17000000.0
2008-09-10 18:52:00,5.30139,5.30215,5.30049,5.30049,9000000.0
2008-09-10 18:53:00,5.3006,5.30181,5.29993,5.30102,14000000.0
2008-09-10 18:54:00,5.3009,5.30238,5.30058,5.30162,14000000.0
2008-09-10 18:55:00,5.30188,5.30188,5.29989,5.30031,10000000.0
2008-09-10 18:56:00,5.30081,5.30108,5.2991,5.30053,16000000.0
2008-09-10 18:57:00,5.30093,5.30093,5.29905,5.2991,17000000.0
2008-09-10 18:58:00,5.2997,5.2997,5.29807,5.29908,14000000.0
2008-09-10 18:59:00,5.29894,5.299,5.29766,5.29799,14000000.0
2008-09-10 19:00:00,5.29734,5.29923,5.2973,5.29923,15000000.0
2008-09-10 19:01:00,5.29962,5.3,5.29839,5.29891,15000000.0
2008-09-10 19:02:00,5.29953,5.29998,5.29592,5.29592,14000000.0
2008-09-10 19:03:00,5.29596,5.29693,5.29519,5.29644,14000000.0
2008-09-10 19:04:00,5.29446,5.29709,5.29446,5.29586,12000000.0
2008-09-10 19:05:00,5.29648,5.29709,5.29503,5.29536,15000000.0
2008-09-10 19:06:00,5.29658,5.29709,5.29476,5.29618,16000000.0
2008-09-10 19:07:00,5.2975,5.29762,5.29552,5.29663,20000000.0
2008-09-10 19:08:00,5.2981,5.29884,5.29701,5.29725,8000000.0
2008-09-10 19:09:00,5.29841,5.29841,5.29646,5.29731,17000000.0
2008-09-10 19:10:00,5.29672,5.2977,5.2962,5.29754,9000000.0
2008-09-10 19:11:00,5.29767,5.29845,5.29704,5.29785,16000000.0
2008-09-10 19:12:00,5.29835,5.29912,5.2973,5.29865,13000000.0
2008-09-10 19:13:00,5.29874,5.29896,5.29785,5.2979,10000000.0
2008-09-10 19:14:00,5.29922,5.29924,5.29779,5.29857,20000000.0
2008-09-10 19:15:00,5.29916,5.30014,5.29822,5.30014,12000000.0
2008-09-10 19:16:00,5.30054,5.30099,5.29895,5.29982,8000000.0
2008-09-10 19:17:00,5.3005,5.30117,5.29975,5.30074,18000000.0
2008-09-10 19:18:00,5.30052,5.30161,5.30052,5.30156,11000000.0
2008-09-10 19:19:00,5.30045,5.30217,5.30045,5.30148,12000000.0
2008-09-10 19:20:00,5.30108,5.30185,5.29944,5.30002,14000000.0
2008-09-10 19:21:00,5.29997,5.30204,5.2997,5.30092,13000000.0
2008-09-10 19:22:00,5.30039,5.30181,5.30039,5.30135,12000000.0
2008-09-10 19:23:00,5.30117,5.30243,5.30113,5.30159,14000000.0
2008-09-10 19:24:00,5.30227,5.30284,5.30137,5.30137,19000000.0
2008-09-10 19:25:00,5.30204,5.30271,5.30169,5.30192,8000000.0
2008-09-10 19:26:00,5.30207,5.3023,5.30003,5.30027,7000000.0
2008-09-10 19:27:00,5.30017,5.30062,5.29819,5.29819,20000000.0
2008-09-10 19:28:00,5.29895,5.29991,5.2974,5.29935,17000000.0
2008-09-10 19:29:00,5.29991,5.30025,5.29879,5.29887,10000000.0
2008-09-10 19:30:00,5.29797,5.29931,5.29712,5.29739,15000000.0
2008-09-10 19:31:00,5.29784,5.29824,5.29574,5.29574,11000000.0
2008-09-10 19:32:00,5.29728,5.29762,5.29618,5.29638,9000000.0
2008-09-10 19:33:00,5.29608,5.29719,5.29602,5.29719,14000000.0
2008-09-10 19:34:00,5.29586,5.2965,5.2945,5.29519,17000000.0
2008-09-10 19:35:00,5.29299,5.29468,5.29208,5.29363,8000000.0
2008-09-10 19:36:00,5.29309,5.29398,5.29202,5.29202,15000000.0
2008-09-10 19:37:00,5.29446,5.29485,5.29276,5.29381,8000000.0
2008-09-10 19:38:00,5.29429,5.2978,5.29429,5.29747,15000000.0
2008-09-10 19:39:00,5.29802,5.29877,5.29622,5.29855,17000000.0
2008-09-10 19:40:00,5.29829,5.29829,5.29573,5.2975,16000000.0
2008-09-10 19:41:00,5.29677,5.29727,5.29633,5.29637,11000000.0
2008-09-10 19:42:00,5.29752,5.29928,5.29676,5.29825,15000000.0
2008-09-10 19:43:00,5.29924,5.29925,5.29816,5.2987,14000000.0
2008-09-10 19:44:00,5.29843,5.2993,5.29723,5.29723,14000000.0
2008-09-10 19:45:00,5.29871,5.29894,5.29706,5.29789,15000000.0
2008-09-10 19:46:00,5.29812,5.29934,5.29755,5.29842,15000000.0
2008-09-10 19:47:00,5.2988,5.30057,5.29787,5.29932,16000000.0
2008-09-10 19:48:00,5.30181,5.30458,5.301,5.30421,16000000.0
2008-09-10 19:49:00,5.30422,5.30622,5.30407,5.30521,8000000.0
2008-09-10 19:50:00,5.30417,5.30444,5.30364,5.30364,9000000.0
2008-09-10 19:51:00,5.30453,5.30453,5.30235,5.30372,19000000.0
2008-09-10 19:52:00,5.30315,5.30377,5.30302,5.30353,11000000.0
2008-09-10 19:53:00,5.30335,5.30366,5.30119,5.30219,14000000.0
2008-09-10 19:54:00,5.30215,5.3025,5.30042,5.3025,18000000.0
2008-09-10 19:55:00,5.30072,5.30192,5.30011,5.30165,13000000.0
2008-09-10 19:56:00,5.30123,5.30183,5.30046,5.30147,10000000.0
2008-09-10 19:57:00,5.30232,5.30232,5.30041,5.30157,16000000.0
2008-09-10 19:58:00,5.30131,5.30216,5.30058,5.30184,15000000.0
2008-09-10 19:59:00,5.30104,5.30217,5.30081,5.30138,14000000.0
2008-09-10 20:00:00,5.30175,5.30252,5.30117,5.30172,11000000.0
2008-09-10 20:01:00,5.30286,5.30368,5.30142,5.30248,24000000.0
2008-09-10 20:02:00,5.30335,5.30563,5.30335,5.30522,11000000.0
2008-09-10 20:03:00,5.30607,5.30772,5.30564,5.30764,11000000.0
2008-09-10 20:04:00,5.30807,5.30847,5.30617,5.30617,10000000.0
2008-09-10 20:05:00,5.3063,5.3063,5.30316,5.30491,17000000.0
2008-09-10 20:06:00,5.30439,5.30466,5.30314,5.30385,10000000.0
2008-09-10 20:07:00,5.3052,5.3056,5.30319,5.30519,14000000.0
2008-09-10 20:08:00,5.30659,5.30659,5.30514,5.30537,13000000.0
2008-09-10 20:09:00,5.30737,5.30865,5.30632,5.30742,11000000.0
2008-09-10 20:10:00,5.30794,5.30907,5.30703,5.30851,11000000.0
2008-09-10 20:11:00,5.3089,5.30986,5.30783,5.30899,9000000.0
2008-09-10 20:12:00,5.30997,5.30997,5.30793,5.30958,16000000.0
2008-09-10 20:13:00,5.30946,5.31081,5.30914,5.31028,11000000.0
2008-09-10 20:14:00,5.31041,5.31206,5.3104,5.31085,19000000.0
2008-09-10 20:15:00,5.31189,5.3129,5.31044,5.31162,13000000.0
2008-09-10 20:16:00,5.31291,5.31427,5.31083,5.31427,15000000.0
2008-09-10 20:17:00,5.31317,5.31361,5.31074,5.31146,8000000.0
2008-09-10 20:18:00,5.31143,5.31178,5.30946,5.31073,14000000.0
2008-09-10 20:19:00,5.30973,5.31076,5.30947,5.3106,14000000.0
2008-09-10 20:20:00,5.30947,5.31038,5.30827,5.31,12000000.0
2008-09-10 20:21:00,5.31008,5.31015,5.30697,5.30697,9000000.0
2008-09-10 20:22:00,5.30744,5.30744,5.30513,5.30571,17000000.0
2008-09-10 20:23:00,5.30517,5.30633,5.30501,5.30604,11000000.0
2008-09-10 20:24:00,5.30637,5.30688,5.30582,5.30582,16000000.0
2008-09-10 20:25:00,5.3069,5.30749,5.30633,5.307,11000000.0
2008-09-10 20:26:00,5.30669,5.3094,5.30669,5.309,8000000.0
2008-09-10 20:27:00,5.30936,5.3097,5.30794,5.30938,13000000.0
2008-09-10 20:28:00,5.30884,5.31029,5.30857,5.30955,15000000.0
2008-09-10 20:29:00,5.30896,5.30965,5.30868,5.30961,16000000.0
2008-09-10 20:30:00,5.30842,5.30991,5.30842,5.30949,8000000.0
2008-09-10 20:31:00,5.30938,5.30956,5.30714,5.30714,18000000.0
2008-09-10 20:32:00,5.30789,5.30876,5.3077,5.30789,7000000.0
2008-09-10 20:33:00,5.3091,5.30931,5.30753,5.30891,13000000.0
2008-09-10 20:34:00,5.30854,5.3095,5.3071,5.30843,13000000.0
2008-09-10 20:35:00,5.30771,5.30771,5.30574,5.30628,9000000.0
2008-09-10 20:36:00,5.30709,5.30715,5.30547,5.30577,17000000.0
2008-09-10 20:37:00,5.3065,5.3065,5.30483,5.30585,14000000.0
2008-09-10 20:38:00,5.30568,5.30626,5.30444,5.30515,16000000.0
2008-09-10 20:39:00,5.30642,5.30642,5.30507,5.30534,14000000.0
2008-09-10 20:40:00,5.30575,5.30694,5.30517,5.30517,17000000.0
2008-09-10 20:41:00,5.30576,5.30617,5.30405,5.30405,16000000.0
2008-09-10 20:42:00,5.30549,5.30549,5.30421,5.30477,22000000.0
2008-09-10 20:43:00,5.30549,5.30619,5.30458,5.30581,18000000.0
2008-09-10 20:44:00,5.30513,5.306,5.30483,5.30493,16000000.0
2008-09-10 20:45:00,5.30547,5.30617,5.30475,5.30475,8000000.0
2008-09-10 20:46:00,5.30651,5.30685,5.30506,5.30685,19000000.0
2008-09-10 20:47:00,5.30635,5.30635,5.30489,5.30499,12000000.0
2008-09-10 20:48:00,5.30472,5.30555,5.3046,5.30547,9000000.0
2008-09-10 20:49:00,5.30496,5.3055,5.30406,5.30529,19000000.0
2008-09-10 20:50:00,5.30474,5.30576,5.30435,5.30576,15000000.0
2008-09-10 20:51:00,5.30625,5.30675,5.30523,5.30566,9000000.0
2008-09-10 20:52:00,5.30511,5.30561,5.30447,5.30462,11000000.0
2008-09-10 20:53:00,5.30476,5.30507,5.30386,5.30474,15000000.0
2008-09-10 20:54:00,5.30512,5.30512,5.30332,5.30332,12000000.0
2008-09-10 20:55:00,5.30322,5.30373,5.30166,5.30293,18000000.0
2008-09-10 20:56:00,5.30399,5.30503,5.30348,5.30393,12000000.0
2008-09-10 20:57:00,5.30535,5.30695,5.305,5.30695,13000000.0
2008-09-10 20:58:00,5.30506,5.30642,5.30502,5.30549,11000000.0
2008-09-10 20:59:00,5.3056,5.30751,5.30547,5.30751,11000000.0
2008-09-10 21:00:00,5.30752,5.30813,5.30671,5.30705,17000000.0
2008-09-10 21:01:00,5.30717,5.30748,5.30659,5.30701,10000000.0
2008-09-10 21:02:00,5.30699,5.3074,5.30566,5.30566,8000000.0
2008-09-10 21:03:00,5.30701,5.30797,5.30545,5.30695,19000000.0
2008-09-10 21:04:00,5.3077,5.3077,5.3059,5.30736,18000000.0
2008-09-10 21:05:00,5.3069,5.3069,5.30523,5.30523,14000000.0
2008-09-10 21:06:00,5.3051,5.30667,5.30495,5.30667,12000000.0
2008-09-10 21:07:00,5.30636,5.30642,5.30554,5.30607,10000000.0
2008-09-10 21:08:00,5.30632,5.30632,5.30397,5.30516,14000000.0
2008-09-10 21:09:00,5.30453,5.30562,5.30415,5.30503,16000000.0
2008-09-10 21:10:00,5.30412,5.30538,5.30399,5.30503,15000000.0
2008-09-10 21:11:00,5.30522,5.30536,5.30408,5.3046,13000000.0
2008-09-10 21:12:00,5.30526,5.3061,5.3049,5.30545,10000000.0
2008-09-10 21:13:00,5.30625,5.30667,5.30521,5.30572,14000000.0
2008-09-10 21:14:00,5.30612,5.30646,5.30504,5.30504,10000000.0
2008-09-10 21:15:00,5.30677,5.30681,5.30542,5.30568,15000000.0
2008-09-10 21:16:00,5.3053,5.30698,5.3053,5.30679,11000000.0
2008-09-10 21:17:00,5.30584,5.30674,5.30525,5.30567,13000000.0
2008-09-10 21:18:00,5.30613,5.30684,5.30473,5.30473,17000000.0
2008-09-10 21:19:00,5.30665,5.30665,5.30503,5.30575,12000000.0
2008-09-10 21:20:00,5.30468,5.30597,5.30431,5.30466,14000000.0
2008-09-10 21:21:00,5.30491,5.30491,5.30322,5.30424,11000000.0
2008-09-10 21:22:00,5.30422,5.30438,5.30182,5.30182,9000000.0
2008-09-10 21:23:00,5.30155,5.3025,5.30135,5.30171,7000000.0
2008-09-10 21:24:00,5.30156,5.30387,5.30156,5.30294,11000000.0
2008-09-10 21:25:00,5.30257,5.30398,5.30235,5.30366,7000000.0
2008-09-10 21:26:00,5.30431,5.30437,5.30223,5.30244,13000000.0
2008-09-10 21:27:00,5.3024,5.30324,5.30181,5.30256,11000000.0
2008-09-10 21:28:00,5.30302,5.30408,5.30268,5.30318,15000000.0
2008-09-10 21:29:00,5.30325,5.30367,5.3027,5.30338,12000000.0
2008-09-10 21:30:00,5.30321,5.30409,5.30302,5.30349,10000000.0
2008-09-10 21:31:00,5.30304,5.30367,5.30254,5.3032,10000000.0
2008-09-10 21:32:00,5.30306,5.30453,5.30304,5.30363,12000000.0
2008-09-10 21:33:00,5.30403,5.30403,5.30274,5.30385,19000000.0
2008-09-10 21:34:00,5.30309,5.30349,5.30236,5.30236,8000000.0
2008-09-10 21:35:00,5.304,5.30432,5.3028,5.30421,20000000.0
2008-09-10 21:36:00,5.30267,5.30395,5.30267,5.30295,19000000.0
2008-09-10 21:37:00,5.30307,5.30401,5.30247,5.30298,19000000.0
2008-09-10 21:38:00,5.30432,5.30478,5.30304,5.30478,13000000.0
2008-09-10 21:39:00,5.30317,5.30479,5.30313,5.30422,17000000.0
2008-09-10 21:40:00,5.30385,5.30539,5.30385,5.3041,7000000.0
2008-09-10 21:41:00,5.30532,5.30622,5.30474,5.30546,11000000.0
2008-09-10 21:42:00,5.30481,5.30572,5.304,5.30431,18000000.0
2008-09-10 21:43:00,5.30631,5.3071,5.30527,5.30692,13000000.0
2008-09-10 21:44:00,5.30723,5.30749,5.30607,5.30607,16000000.0
2008-09-10 21:45:00,5.30801,5.30825,5.30557,5.30626,11000000.0
2008-09-10 21:46:00,5.30627,5.30735,5.30619,5.30619,13000000.0
2008-09-10 21:47:00,5.30773,5.30859,5.30696,5.30793,13000000.0
2008-09-10 21:48:00,5.30742,5.30874,5.30724,5.30832,17000000.0
2008-09-10 21:49:00,5.30838,5.30863,5.30751,5.30764,8000000.0
2008-09-10 21:50:00,5.30849,5.3093,5.30789,5.3085,11000000.0
2008-09-10 21:51:00,5.30832,5.30888,5.30752,5.30825,13000000.0
2008-09-10 21:52:00,5.30859,5.31002,5.30844,5.30908,13000000.0
2008-09-10 21:53:00,5.30838,5.30997,5.30785,5.3084,14000000.0
2008-09-10 21:54:00,5.30859,5.31043,5.30859,5.31043,11000000.0
2008-09-10 21:55:00,5.31103,5.31279,5.30965,5.31279,17000000.0
2008-09-10 21:56:00,5.31139,5.31442,5.3105,5.31127,12000000.0
2008-09-10 21:57:00,5.31154,5.31231,5.3095,5.31017,16000000.0
2008-09-10 21:58:00,5.31052,5.31124,5.31031,5.31053,9000000.0
2008-09-10 21:59:00,5.31088,5.31111,5.30995,5.30995,18000000.0
2008-09-10 22:00:00,5.31173,5.31294,5.31064,5.3119,13000000.0
2008-09-10 22:01:00,5.3136,5.31659,5.31326,5.31618,11000000.0
2008-09-10 22:02:00,5.31742,5.31849,5.31601,5.31609,17000000.0
2008-09-10 22:03:00,5.31631,5.31652,5.31489,5.31652,23000000.0
2008-09-10 22:04:00,5.31521,5.31543,5.31171,5.31171,15000000.0
2008-09-10 22:05:00,5.31199,5.31241,5.31029,5.31126,14000000.0
2008-09-10 22:06:00,5.31233,5.31584,5.31223,5.31584,15000000.0
2008-09-10 22:07:00,5.31589,5.31634,5.31506,5.31567,9000000.0
2008-09-10 22:08:00,5.31577,5.31833,5.31467,5.31706,18000000.0
2008-09-10 22:09:00,5.31686,5.31686,5.31575,5.31648,11000000.0
2008-09-10 22:10:00,5.3161,5.31641,5.31443,5.31465,7000000.0
2008-09-10 22:11:00,5.31509,5.31518,5.31412,5.31464,8000000.0
2008-09-10 22:12:00,5.31495,5.31692,5.31495,5.31692,16000000.0
2008-09-10 22:13:00,5.31751,5.3188,5.31687,5.31787,24000000.0
2008-09-10 22:14:00,5.31781,5.31792,5.31664,5.31683,9000000.0
2008-09-10 22:15:00,5.31848,5.31849,5.31657,5.31754,10000000.0
2008-09-10 22:16:00,5.31644,5.31673,5.31467,5.31605,13000000.0
2008-09-10 22:17:00,5.31566,5.31566,5.31383,5.31499,20000000.0
2008-09-10 22:18:00,5.31321,5.31474,5.3131,5.3131,11000000.0
2008-09-10 22:19:00,5.31434,5.31434,5.31304,5.31369,15000000.0
2008-09-10 22:20:00,5.31321,5.31448,5.31265,5.31265,16000000.0
2008-09-10 22:21:00,5.31235,5.3144,5.31225,5.31273,12000000.0
2008-09-10 22:22:00,5.31347,5.31349,5.31175,5.31249,14000000.0
2008-09-10 22:23:00,5.31265,5.31297,5.31191,5.31278,11000000.0
2008-09-10 22:24:00,5.31223,5.31418,5.31223,5.3133,16000000.0
2008-09-10 22:25:00,5.31346,5.31453,5.3134,5.31428,14000000.0
2008-09-10 22:26:00,5.31394,5.31503,5.31354,5.31503,10000000.0
2008-09-10 22:27:00,5.31416,5.31566,5.31395,5.31511,14000000.0
2008-09-10 22:28:00,5.31585,5.31664,5.31498,5.31547,12000000.0
2008-09-10 22:29:00,5.31711,5.31824,5.31546,5.31824,13000000.0
2008-09-10 22:30:00,5.3178,5.3184,5.31708,5.31791,8000000.0
2008-09-10 22:31:00,5.31902,5.31917,5.31782,5.31823,11000000.0
2008-09-10 22:32:00,5.31842,5.3187,5.31724,5.31785,20000000.0
2008-09-10 22:33:00,5.31843,5.31943,5.31806,5.31943,11000000.0
2008-09-10 22:34:00,5.31789,5.3222,5.31772,5.32106,10000000.0
2008-09-10 22:35:00,5.32093,5.32093,5.31481,5.31658,13000000.0
2008-09-10 22:36:00,5.31593,5.31627,5.31312,5.31468,9000000.0
2008-09-10 22:37:00,5.31366,5.3154,5.31366,5.31441,13000000.0
2008-09-10 22:38:00,5.31515,5.31587,5.31392,5.31572,9000000.0
2008-09-10 22:39:00,5.31552,5.31552,5.31331,5.31413,12000000.0
2008-09-10 22:40:00,5.31414,5.31545,5.31314,5.31314,9000000.0
2008-09-10 22:41:00,5.31482,5.31666,5.31482,5.31647,14000000.0
2008-09-10 22:42:00,5.31576,5.31735,5.31451,5.31529,13000000.0
2008-09-10 22:43:00,5.31433,5.31571,5.31365,5.31476,12000000.0
2008-09-10 22:44:00,5.3155,5.31688,5.31452,5.31688,15000000.0
2008-09-10 22:45:00,5.31578,5.31917,5.31578,5.31748,13000000.0
2008-09-10 22:46:00,5.3181,5.31856,5.31746,5.31767,14000000.0
2008-09-10 22:47:00,5.31889,5.32011,5.31848,5.31884,15000000.0
2008-09-10 22:48:00,5.31996,5.3202,5.31877,5.31967,13000000.0
2008-09-10 22:49:00,5.31895,5.31953,5.31841,5.31914,13000000.0
2008-09-10 22:50:00,5.31854,5.32003,5.31854,5.32003,15000000.0
2008-09-10 22:51:00,5.32047,5.32188,5.31999,5.32188,14000000.0
2008-09-10 22:52:00,5.32274,5.32274,5.32012,5.32012,9000000.0
2008-09-10 22:53:00,5.31862,5.32053,5.3186,5.31881,15000000.0
2008-09-10 22:54:00,5.31882,5.32052,5.31774,5.32027,17000000.0
2008-09-10 22:55:00,5.32039,5.32128,5.31955,5.31972,16000000.0
2008-09-10 22:56:00,5.31964,5.32028,5.3188,5.31974,13000000.0
2008-09-10 22:57:00,5.31921,5.32049,5.31874,5.31982,8000000.0
2008-09-10 22:58:00,5.32035,5.32045,5.31924,5.31974,8000000.0
2008-09-10 22:59:00,5.31991,5.32044,5.31906,5.31978,19000000.0
2008-09-10 23:00:00,5.32032,5.32087,5.31939,5.32057,10000000.0
2008-09-10 23:01:00,5.32186,5.32307,5.32116,5.32305,7000000.0
2008-09-10 23:02:00,5.32316,5.32335,5.3202,5.32103,15000000.0
2008-09-10 23:03:00,5.3203,5.32332,5.3203,5.32248,17000000.0
2008-09-10 23:04:00,5.32372,5.32732,5.32324,5.3273,19000000.0
2008-09-10 23:05:00,5.32864,5.3294,5.32759,5.32916,9000000.0
2008-09-10 23:06:00,5.33035,5.33035,5.32733,5.32786,12000000.0
2008-09-10 23:07:00,5.32704,5.32731,5.32484,5.32555,14000000.0
2008-09-10 23:08:00,5.32425,5.32429,5.32278,5.32401,16000000.0
2008-09-10 23:09:00,5.3235,5.3235,5.32261,5.32261,9000000.0
2008-09-10 23:10:00,5.32196,5.32296,5.32196,5.32296,12000000.0
2008-09-10 23:11:00,5.323,5.32307,5.32236,5.32288,14000000.0
2008-09-10 23:12:00,5.32324,5.32334,5.32228,5.32271,7000000.0
2008-09-10 23:13:00,5.32401,5.3241,5.32241,5.32392,14000000.0
2008-09-10 23:14:00,5.32368,5.32368,5.32245,5.32349,19000000.0
2008-09-10 23:15:00,5.32301,5.32341,5.32254,5.32334,13000000.0
2008-09-10 23:16:00,5.32402,5.32441,5.32348,5.32411,15000000.0
2008-09-10 23:17:00,5.32429,5.32488,5.32412,5.32472,11000000.0
2008-09-10 23:18:00,5.325,5.32521,5.32354,5.32499,12000000.0
2008-09-10 23:19:00,5.32532,5.32569,5.32476,5.32476,14000000.0
2008-09-10 23:20:00,5.32518,5.32705,5.32476,5.32517,19000000.0
2008-09-10 23:21:00,5.3276,5.32847,5.32708,5.32749,7000000.0
2008-09-10 23:22:00,5.32867,5.33064,5.3277,5.32997,15000000.0
2008-09-10 23:23:00,5.33097,5.33234,5.3301,5.3301,11000000.0
2008-09-10 23:24:00,5.33036,5.33089,5.32932,5.33062,14000000.0
2008-09-10 23:25:00,5.32885,5.32986,5.32825,5.32904,11000000.0
2008-09-10 23:26:00,5.32913,5.33021,5.32815,5.32963,14000000.0
2008-09-10 23:27:00,5.32994,5.33012,5.32889,5.32954,11000000.0
2008-09-10 23:28:00,5.3291,5.33157,5.3291,5.32972,12000000.0
2008-09-10 23:29:00,5.33127,5.33239,5.33012,5.33012,16000000.0
2008-09-10 23:30:00,5.33108,5.33176,5.3303,5.3312,20000000.0
2008-09-10 23:31:00,5.332,5.33271,5.33139,5.33167,11000000.0
2008-09-10 23:32:00,5.33167,5.33186,5.33062,5.33146,16000000.0
2008-09-10 23:33:00,5.33089,5.33223,5.32933,5.33063,12000000.0
2008-09-10 23:34:00,5.32945,5.33102,5.32934,5.32978,13000000.0
2008-09-10 23:35:00,5.32963,5.32973,5.32754,5.32804,9000000.0
2008-09-10 23:36:00,5.32704,5.32764,5.32638,5.32764,9000000.0
2008-09-10 23:37:00,5.32748,5.32833,5.32712,5.32733,14000000.0
2008-09-10 23:38:00,5.3282,5.32906,5.32633,5.32633,13000000.0
2008-09-10 23:39:00,5.32697,5.32727,5.32607,5.32607,17000000.0
2008-09-10 23:40:00,5.32571,5.32675,5.32524,5.32551,12000000.0
2008-09-10 23:41:00,5.32553,5.3256,5.32488,5.32555,17000000.0
2008-09-10 23:42:00,5.32548,5.32727,5.32516,5.32694,22000000.0
2008-09-10 23:43:00,5.32737,5.32799,5.32655,5.32675,15000000.0
2008-09-10 23:44:00,5.32633,5.32825,5.32633,5.32709,14000000.0
2008-09-10 23:45:00,5.32752,5.32835,5.32631,5.32779,20000000.0
2008-09-10 23:46:00,5.32782,5.32844,5.32726,5.32844,14000000.0
2008-09-10 23:47:00,5.32716,5.32825,5.32716,5.3281,10000000.0
2008-09-10 23:48:00,5.32833,5.32864,5.3277,5.32801,18000000.0
2008-09-10 23:49:00,5.329,5.32996,5.32816,5.32893,14000000.0
2008-09-10 23:50:00,5.3298,5.3313,5.32929,5.32986,13000000.0
2008-09-10 23:51:00,5.3302,5.33219,5.32976,5.33137,8000000.0
2008-09-10 23:52:00,5.33101,5.3324,5.33086,5.33167,16000000.0
2008-09-10 23:53:00,5.33267,5.33485,5.33117,5.33308,18000000.0
2008-09-10 23:54:00,5.33267,5.33662,5.3324,5.33643,12000000.0
2008-09-10 23:55:00,5.33661,5.3371,5.33311,5.33311,19000000.0
2008-09-10 23:56:00,5.33533,5.33578,5.33363,5.33438,14000000.0
2008-09-10 23:57:00,5.33427,5.33441,5.33365,5.33386,16000000.0
2008-09-10 23:58:00,5.33403,5.33426,5.3335,5.33366,13000000.0
2008-09-10 23:59:00,5.33322,5.33322,5.33171,5.33171,14000000.0
2008-09-11 00:00:00,5.33192,5.33192,5.32941,5.32957,17000000.0
2008-09-11 00:01:00,5.32858,5.33189,5.32695,5.32695,12000000.0
2008-09-11 00:02:00,5.32641,5.32698,5.32545,5.3258,15000000.0
2008-09-11 00:03:00,5.32588,5.32705,5.32529,5.32617,14000000.0
2008-09-11 00:04:00,5.32749,5.33117,5.32671,5.33117,12000000.0
2008-09-11 00:05:00,5.3306,5.3306,5.32908,5.32908,12000000.0
2008-09-11 00:06:00,5.32844,5.32936,5.32819,5.32926,12000000.0
2008-09-11 00:07:00,5.32938,5.33007,5.32849,5.32908,11000000.0
2008-09-11 00:08:00,5.32844,5.32885,5.32698,5.32763,15000000.0
2008-09-11 00:09:00,5.32816,5.32823,5.32745,5.32799,12000000.0
2008-09-11 00:10:00,5.32695,5.32773,5.32695,5.32772,19000000.0
2008-09-11 00:11:00,5.32713,5.32737,5.32645,5.32645,8000000.0
2008-09-11 00:12:00,5.32727,5.32795,5.3268,5.32784,9000000.0
2008-09-11 00:13:00,5.32763,5.32972,5.32763,5.3296,13000000.0
2008-09-11 00:14:00,5.32972,5.32976,5.32889,5.32954,14000000.0
2008-09-11 00:15:00,5.3298,5.33042,5.32952,5.33021,12000000.0
2008-09-11 00:16:00,5.33001,5.33087,5.33001,5.3304,12000000.0
2008-09-11 00:17:00,5.33161,5.33334,5.33098,5.33331,10000000.0
2008-09-11 00:18:00,5.33293,5.33338,5.33213,5.33291,19000000.0
2008-09-11 00:19:00,5.33262,5.33358,5.33235,5.33358,12000000.0
2008-09-11 00:20:00,5.33219,5.33283,5.33154,5.33176,11000000.0
2008-09-11 00:21:00,5.33345,5.33414,5.33196,5.33221,14000000.0
2008-09-11 00:22:00,5.33207,5.33244,5.33136,5.3319,13000000.0
2008-09-11 00:23:00,5.33215,5.33283,5.33144,5.33283,13000000.0
2008-09-11 00:24:00,5.33343,5.3337,5.33247,5.33358,9000000.0
2008-09-11 00:25:00,5.33406,5.33421,5.33293,5.33294,13000000.0
2008-09-11 00:26:00,5.3329,5.33312,5.332,5.33295,14000000.0
2008-09-11 00:27:00,5.33241,5.333,5.33179,5.33198,15000000.0
2008-09-11 00:28:00,5.33327,5.33333,5.33212,5.33246,7000000.0
2008-09-11 00:29:00,5.33245,5.33245,5.3309,5.33094,17000000.0
2008-09-11 00:30:00,5.331,5.33107,5.32931,5.33107,9000000.0
2008-09-11 00:31:00,5.32855,5.32946,5.3278,5.32919,13000000.0
2008-09-11 00:32:00,5.32881,5.32898,5.32799,5.3282,8000000.0
2008-09-11 00:33:00,5.32728,5.32785,5.32556,5.32594,19000000.0
2008-09-11 00:34:00,5.32678,5.32882,5.32601,5.32601,15000000.0
2008-09-11 00:35:00,5.32825,5.32871,5.32751,5.32827,12000000.0
2008-09-11 00:36:00,5.32833,5.32874,5.32699,5.32699,15000000.0
2008-09-11 00:37:00,5.32774,5.32911,5.32704,5.32895,15000000.0
2008-09-11 00:38:00,5.32866,5.32912,5.32778,5.32816,18000000.0
2008-09-11 00:39:00,5.3287,5.32907,5.32793,5.32838,20000000.0
2008-09-11 00:40:00,5.32796,5.32901,5.32796,5.32802,10000000.0
2008-09-11 00:41:00,5.32814,5.32814,5.32707,5.32707,9000000.0
2008-09-11 00:42:00,5.32743,5.328,5.32676,5.32785,16000000.0
2008-09-11 00:43:00,5.32784,5.32784,5.32635,5.32635,16000000.0
2008-09-11 00:44:00,5.3262,5.32754,5.3262,5.32754,10000000.0
2008-09-11 00:45:00,5.32671,5.32782,5.32619,5.32714,16000000.0
2008-09-11 00:46:00,5.32738,5.32738,5.32515,5.32515,12000000.0
2008-09-11 00:47:00,5.32503,5.32575,5.32438,5.32572,8000000.0
2008-09-11 00:48:00,5.32471,5.32496,5.32386,5.32437,16000000.0
2008-09-11 00:49:00,5.3252,5.32651,5.32468,5.32574,11000000.0
2008-09-11 00:50:00,5.32686,5.3271,5.32608,5.3261,9000000.0
2008-09-11 00:51:00,5.32587,5.3271,5.32565,5.32632,9000000.0
2008-09-11 00:52:00,5.32569,5.32656,5.32514,5.3256,18000000.0
2008-09-11 00:53:00,5.32606,5.3262,5.32484,5.32577,12000000.0
2008-09-11 00:54:00,5.32568,5.32647,5.32498,5.32629,12000000.0
2008-09-11 00:55:00,5.32592,5.32754,5.32592,5.32679,11000000.0
2008-09-11 00:56:00,5.32683,5.32764,5.32559,5.32617,14000000.0
2008-09-11 00:57:00,5.32672,5.32686,5.3255,5.32652,15000000.0
2008-09-11 00:58:00,5.32593,5.32667,5.32593,5.32641,9000000.0
2008-09-11 00:59:00,5.3261,5.3261,5.32485,5.32525,17000000.0
2008-09-11 01:00:00,5.32583,5.32672,5.32533,5.32602,12000000.0
2008-09-11 01:01:00,5.32587,5.32592,5.32465,5.32471,15000000.0
2008-09-11 01:02:00,5.32523,5.32523,5.32349,5.32404,10000000.0
2008-09-11 01:03:00,5.3244,5.32473,5.32378,5.32473,13000000.0
2008-09-11 01:04:00,5.32466,5.32522,5.32427,5.32494,13000000.0
2008-09-11 01:05:00,5.32407,5.32407,5.32259,5.32331,13000000.0
2008-09-11 01:06:00,5.32314,5.32466,5.32313,5.32313,12000000.0
2008-09-11 01:07:00,5.32402,5.32502,5.32373,5.32471,13000000.0
2008-09-11 01:08:00,5.32423,5.32435,5.32354,5.32435,15000000.0
2008-09-11 01:09:00,5.3236,5.32507,5.3236,5.32452,17000000.0
2008-09-11 01:10:00,5.32366,5.32531,5.32343,5.32531,10000000.0
2008-09-11 01:11:00,5.32416,5.32424,5.32305,5.32356,11000000.0
2008-09-11 01:12:00,5.32387,5.32442,5.32351,5.32442,10000000.0
2008-09-11 01:13:00,5.32549,5.32561,5.3244,5.32489,11000000.0
2008-09-11 01:14:00,5.3256,5.32569,5.32495,5.32504,13000000.0
2008-09-11 01:15:00,5.32575,5.32663,5.32566,5.32626,9000000.0
2008-09-11 01:16:00,5.32574,5.32682,5.32507,5.32592,12000000.0
2008-09-11 01:17:00,5.32572,5.32714,5.32549,5.32654,11000000.0
2008-09-11 01:18:00,5.32617,5.32714,5.32554,5.32622,12000000.0
2008-09-11 01:19:00,5.32595,5.32744,5.32595,5.32729,19000000.0
2008-09-11 01:20:00,5.32666,5.32861,5.32666,5.3277,11000000.0
2008-09-11 01:21:00,5.32708,5.32814,5.32686,5.3281,12000000.0
2008-09-11 01:22:00,5.32838,5.32951,5.32811,5.32897,9000000.0
2008-09-11 01:23:00,5.32941,5.32941,5.32776,5.32804,13000000.0
2008-09-11 01:24:00,5.32811,5.32865,5.32734,5.32804,14000000.0
2008-09-11 01:25:00,5.32794,5.3282,5.32705,5.32742,11000000.0
2008-09-11 01:26:00,5.3276,5.32862,5.3274,5.32807,10000000.0
2008-09-11 01:27:00,5.32926,5.32946,5.32816,5.3287,17000000.0
2008-09-11 01:28:00,5.32881,5.32935,5.32789,5.3292,13000000.0
2008-09-11 01:29:00,5.3282,5.32942,5.32799,5.3288,19000000.0
2008-09-11 01:30:00,5.3294,5.3294,5.32744,5.32817,15000000.0
2008-09-11 01:31:00,5.3279,5.32992,5.3279,5.32972,15000000.0
2008-09-11 01:32:00,5.32967,5.32967,5.32763,5.32763,12000000.0
2008-09-11 01:33:00,5.32795,5.32795,5.32536,5.32552,8000000.0
2008-09-11 01:34:00,5.3271,5.32804,5.32639,5.32743,18000000.0
2008-09-11 01:35:00,5.32653,5.32722,5.32609,5.32699,12000000.0
2008-09-11 01:36:00,5.32596,5.32596,5.32316,5.32523,16000000.0
2008-09-11 01:37:00,5.32531,5.32615,5.32443,5.32553,15000000.0
2008-09-11 01:38:00,5.32604,5.32637,5.325,5.32637,18000000.0
2008-09-11 01:39:00,5.32597,5.32685,5.3257,5.32656,10000000.0
2008-09-11 01:40:00,5.32626,5.32719,5.32583,5.32719,11000000.0
2008-09-11 01:41:00,5.32732,5.32775,5.32564,5.32749,16000000.0
2008-09-11 01:42:00,5.32737,5.32914,5.32716,5.32897,14000000.0
2008-09-11 01:43:00,5.32884,5.32884,5.32729,5.32774,16000000.0
2008-09-11 01:44:00,5.32828,5.3286,5.32755,5.32775,15000000.0
2008-09-11 01:45:00,5.32773,5.32908,5.32748,5.32831,16000000.0
2008-09-11 01:46:00,5.32888,5.32933,5.32819,5.32919,9000000.0
2008-09-11 01:47:00,5.33029,5.33102,5.32776,5.3284,17000000.0
2008-09-11 01:48:00,5.32783,5.32896,5.32783,5.32889,16000000.0
2008-09-11 01:49:00,5.32999,5.33236,5.32992,5.33236,10000000.0
2008-09-11 01:50:00,5.33266,5.33352,5.33241,5.33283,11000000.0
2008-09-11 01:51:00,5.33297,5.33412,5.33183,5.33339,12000000.0
2008-09-11 01:52:00,5.33316,5.3402,5.33316,5.33985,12000000.0
2008-09-11 01:53:00,5.3404,5.3434,5.3397,5.34108,18000000.0
2008-09-11 01:54:00,5.34121,5.34299,5.34024,5.34081,14000000.0
2008-09-11 01:55:00,5.34116,5.34176,5.33961,5.34016,18000000.0
2008-09-11 01:56:00,5.34049,5.34092,5.33981,5.34078,8000000.0
2008-09-11 01:57:00,5.34042,5.34158,5.33971,5.33999,13000000.0
2008-09-11 01:58:00,5.3392,5.34132,5.3392,5.34132,11000000.0
2008-09-11 01:59:00,5.34185,5.34223,5.34138,5.34201,11000000.0
2008-09-11 02:00:00,5.34335,5.34355,5.34335,5.34348,16000000.0
2008-09-11 02:01:00,5.34321,5.34443,5.3424,5.34322,21000000.0
2008-09-11 02:02:00,5.34414,5.34414,5.34106,5.34106,10000000.0
2008-09-11 02:03:00,5.3403,5.34163,5.3403,5.34076,8000000.0
2008-09-11 02:04:00,5.33922,5.34056,5.33803,5.33803,14000000.0
2008-09-11 02:05:00,5.33682,5.33885,5.33646,5.33831,14000000.0
2008-09-11 02:06:00,5.33922,5.33995,5.33818,5.33952,15000000.0
2008-09-11 02:07:00,5.33925,5.33995,5.33862,5.33862,10000000.0
2008-09-11 02:08:00,5.33859,5.33906,5.33834,5.33881,16000000.0
2008-09-11 02:09:00,5.33917,5.33937,5.33809,5.33888,18000000.0
2008-09-11 02:10:00,5.33972,5.33973,5.33848,5.33891,16000000.0
2008-09-11 02:11:00,5.33805,5.33927,5.3363,5.33735,14000000.0
2008-09-11 02:12:00,5.3367,5.33788,5.33612,5.33683,10000000.0
2008-09-11 02:13:00,5.33677,5.33712,5.33518,5.33518,15000000.0
2008-09-11 02:14:00,5.33614,5.3367,5.33531,5.33565,19000000.0
2008-09-11 02:15:00,5.33671,5.33671,5.33535,5.33593,12000000.0
2008-09-11 02:16:00,5.33622,5.33729,5.33518,5.33518,18000000.0
2008-09-11 02:17:00,5.33587,5.33685,5.33537,5.33559,14000000.0
2008-09-11 02:18:00,5.33527,5.33621,5.33479,5.33527,12000000.0
2008-09-11 02:19:00,5.33541,5.33673,5.33541,5.33636,14000000.0
2008-09-11 02:20:00,5.33654,5.33661,5.3351,5.3351,13000000.0
2008-09-11 02:21:00,5.33567,5.33618,5.33507,5.33573,15000000.0
2008-09-11 02:22:00,5.336,5.33642,5.33523,5.3353,13000000.0
2008-09-11 02:23:00,5.33468,5.33566,5.3339,5.3339,16000000.0
2008-09-11 02:24:00,5.33476,5.33597,5.33417,5.33537,17000000.0
2008-09-11 02:25:00,5.33616,5.33667,5.33526,5.33645,10000000.0
2008-09-11 02:26:00,5.33605,5.3381,5.33605,5.33713,13000000.0
2008-09-11 02:27:00,5.33635,5.33863,5.33635,5.33853,7000000.0
2008-09-11 02:28:00,5.33815,5.33933,5.33772,5.33824,9000000.0
2008-09-11 02:29:00,5.33965,5.33992,5.33819,5.33962,20000000.0
2008-09-11 02:30:00,5.34041,5.34051,5.33905,5.3402,11000000.0
2008-09-11 02:31:00,5.34045,5.34075,5.33997,5.34075,9000000.0
2008-09-11 02:32:00,5.34144,5.34221,5.34075,5.342,13000000.0
2008-09-11 02:33:00,5.34135,5.34209,5.34075,5.34142,14000000.0
2008-09-11 02:34:00,5.34171,5.34254,5.34089,5.34113,17000000.0
2008-09-11 02:35:00,5.3421,5.3421,5.33999,5.34069,15000000.0
2008-09-11 02:36:00,5.34082,5.3411,5.33941,5.33941,14000000.0
2008-09-11 02:37:00,5.34089,5.34106,5.33946,5.34106,13000000.0
2008-09-11 02:38:00,5.33941,5.34091,5.33936,5.33936,14000000.0
2008-09-11 02:39:00,5.33961,5.34013,5.3378,5.338,15000000.0
2008-09-11 02:40:00,5.33904,5.33904,5.33782,5.33782,12000000.0
2008-09-11 02:41:00,5.3385,5.33888,5.33747,5.33807,13000000.0
2008-09-11 02:42:00,5.33884,5.33905,5.33783,5.33891,16000000.0
2008-09-11 02:43:00,5.33763,5.33852,5.33592,5.33697,18000000.0
2008-09-11 02:44:00,5.33572,5.33794,5.33567,5.33794,10000000.0
2008-09-11 02:45:00,5.3378,5.33806,5.33684,5.33753,14000000.0
2008-09-11 02:46:00,5.33746,5.33939,5.3365,5.33835,18000000.0
2008-09-11 02:47:00,5.33896,5.34058,5.3389,5.3389,17000000.0
2008-09-11 02:48:00,5.33967,5.33975,5.3387,5.33879,7000000.0
2008-09-11 02:49:00,5.33961,5.33965,5.33729,5.33767,13000000.0
2008-09-11 02:50:00,5.33908,5.33908,5.33786,5.33888,14000000.0
2008-09-11 02:51:00,5.33748,5.33865,5.33742,5.33825,15000000.0
2008-09-11 02:52:00,5.33843,5.33905,5.33791,5.33797,15000000.0
2008-09-11 02:53:00,5.33807,5.33879,5.33798,5.33837,9000000.0
2008-09-11 02:54:00,5.33917,5.34023,5.33862,5.33932,13000000.0
2008-09-11 02:55:00,5.34124,5.34138,5.33922,5.34033,11000000.0
2008-09-11 02:56:00,5.3397,5.34019,5.33818,5.33948,18000000.0
2008-09-11 02:57:00,5.33982,5.34026,5.33907,5.34,13000000.0
2008-09-11 02:58:00,5.34038,5.34065,5.33946,5.34007,9000000.0
2008-09-11 02:59:00,5.34048,5.34048,5.33945,5.34006,14000000.0
2008-09-11 03:00:00,5.33987,5.34036,5.33945,5.34033,11000000.0
2008-09-11 03:01:00,5.34029,5.34029,5.33916,5.33924,11000000.0
2008-09-11 03:02:00,5.33946,5.33971,5.339,5.33919,11000000.0
2008-09-11 03:03:00,5.33852,5.33916,5.33792,5.33899,23000000.0
2008-09-11 03:04:00,5.33789,5.33855,5.33754,5.33797,11000000.0
2008-09-11 03:05:00,5.33786,5.33798,5.33628,5.33782,17000000.0
2008-09-11 03:06:00,5.33839,5.33863,5.3368,5.33724,9000000.0
2008-09-11 03:07:00,5.33761,5.33808,5.33666,5.33808,15000000.0
2008-09-11 03:08:00,5.33744,5.33787,5.33668,5.33777,12000000.0
2008-09-11 03:09:00,5.33752,5.33903,5.33643,5.33712,15000000.0
2008-09-11 03:10:00,5.33625,5.33656,5.33537,5.33632,19000000.0
2008-09-11 03:11:00,5.33526,5.33528,5.33298,5.33488,15000000.0
2008-09-11 03:12:00,5.33369,5.33427,5.33298,5.3336,18000000.0
2008-09-11 03:13:00,5.33382,5.33439,5.33309,5.3337,18000000.0
2008-09-11 03:14:00,5.3344,5.33511,5.33391,5.33511,10000000.0
2008-09-11 03:15:00,5.3348,5.33584,5.3348,5.33532,7000000.0
2008-09-11 03:16:00,5.33516,5.33754,5.33516,5.33754,8000000.0
2008-09-11 03:17:00,5.3365,5.33764,5.33626,5.3376,10000000.0
2008-09-11 03:18:00,5.33798,5.33872,5.33724,5.33791,15000000.0
2008-09-11 03:19:00,5.33849,5.33889,5.33616,5.33697,10000000.0
2008-09-11 03:20:00,5.33696,5.3375,5.33581,5.33581,16000000.0
2008-09-11 03:21:00,5.33692,5.33729,5.33549,5.33632,11000000.0
2008-09-11 03:22:00,5.33538,5.33652,5.33532,5.33625,10000000.0
2008-09-11 03:23:00,5.33498,5.33628,5.33474,5.33474,12000000.0
2008-09-11 03:24:00,5.33574,5.33644,5.3352,5.33564,13000000.0
2008-09-11 03:25:00,5.33555,5.33672,5.33531,5.33623,11000000.0
2008-09-11 03:26:00,5.33594,5.33625,5.33483,5.33547,13000000.0
2008-09-11 03:27:00,5.33556,5.33634,5.33513,5.33544,14000000.0
2008-09-11 03:28:00,5.3347,5.33595,5.3347,5.33585,18000000.0
2008-09-11 03:29:00,5.33547,5.3359,5.33438,5.33448,15000000.0
2008-09-11 03:30:00,5.33566,5.33566,5.33193,5.33284,10000000.0
2008-09-11 03:31:00,5.33223,5.33293,5.33101,5.33153,13000000.0
2008-09-11 03:32:00,5.33149,5.33186,5.32785,5.32948,16000000.0
2008-09-11 03:33:00,5.32779,5.32861,5.32729,5.32847,13000000.0
2008-09-11 03:34:00,5.32881,5.32979,5.32803,5.32885,16000000.0
2008-09-11 03:35:00,5.32982,5.33126,5.32912,5.33126,10000000.0
2008-09-11 03:36:00,5.33063,5.33341,5.33063,5.33296,11000000.0
2008-09-11 03:37:00,5.33289,5.33371,5.33236,5.33284,13000000.0
2008-09-11 03:38:00,5.33319,5.33377,5.33117,5.33161,13000000.0
2008-09-11 03:39:00,5.33198,5.33322,5.33196,5.33199,13000000.0
2008-09-11 03:40:00,5.33145,5.33189,5.33016,5.33077,12000000.0
2008-09-11 03:41:00,5.33146,5.33153,5.32986,5.32986,16000000.0
2008-09-11 03:42:00,5.3294,5.33091,5.3289,5.33004,21000000.0
2008-09-11 03:43:00,5.331,5.331,5.32929,5.32952,18000000.0
2008-09-11 03:44:00,5.3301,5.33083,5.32943,5.33033,15000000.0
2008-09-11 03:45:00,5.33061,5.33153,5.33023,5.33128,9000000.0
2008-09-11 03:46:00,5.33131,5.33139,5.3288,5.32902,8000000.0
2008-09-11 03:47:00,5.32847,5.32998,5.32822,5.32998,11000000.0
2008-09-11 03:48:00,5.33091,5.33098,5.32997,5.33004,9000000.0
2008-09-11 03:49:00,5.33062,5.33127,5.32992,5.33057,16000000.0
2008-09-11 03:50:00,5.33015,5.33036,5.32851,5.32854,19000000.0
2008-09-11 03:51:00,5.32872,5.32872,5.32767,5.32866,9000000.0
2008-09-11 03:52:00,5.32795,5.32819,5.32621,5.32691,19000000.0
2008-09-11 03:53:00,5.32579,5.32697,5.32579,5.32633,10000000.0
2008-09-11 03:54:00,5.32688,5.32761,5.3258,5.3258,17000000.0
2008-09-11 03:55:00,5.32622,5.32778,5.32622,5.32668,16000000.0
2008-09-11 03:56:00,5.32677,5.32735,5.32613,5.32718,7000000.0
2008-09-11 03:57:00,5.32666,5.32755,5.32649,5.32693,11000000.0
2008-09-11 03:58:00,5.3277,5.32795,5.32648,5.32689,12000000.0
2008-09-11 03:59:00,5.32724,5.3276,5.32493,5.3264,17000000.0
2008-09-11 04:00:00,5.32495,5.3256,5.32394,5.32457,12000000.0
2008-09-11 04:01:00,5.32451,5.32538,5.32355,5.32397,16000000.0
2008-09-11 04:02:00,5.32364,5.32515,5.32364,5.32515,14000000.0
2008-09-11 04:03:00,5.32477,5.32499,5.32309,5.32372,12000000.0
2008-09-11 04:04:00,5.32383,5.32466,5.32265,5.32287,16000000.0
2008-09-11 04:05:00,5.32441,5.32471,5.3232,5.3243,13000000.0
2008-09-11 04:06:00,5.32343,5.32541,5.32343,5.32401,16000000.0
2008-09-11 04:07:00,5.32373,5.32557,5.32373,5.32392,13000000.0
2008-09-11 04:08:00,5.32536,5.32692,5.32536,5.3263,14000000.0
2008-09-11 04:09:00,5.32821,5.32931,5.32772,5.3292,10000000.0
2008-09-11 04:10:00,5.33003,5.33122,5.32905,5.33008,12000000.0
2008-09-11 04:11:00,5.32919,5.33088,5.32911,5.32939,14000000.0
2008-09-11 04:12:00,5.32897,5.32932,5.32791,5.32852,19000000.0
2008-09-11 04:13:00,5.32872,5.33118,5.32806,5.33118,20000000.0
2008-09-11 04:14:00,5.33083,5.33083,5.32989,5.33015,12000000.0
2008-09-11 04:15:00,5.33013,5.33013,5.32897,5.32938,8000000.0
2008-09-11 04:16:00,5.32833,5.32986,5.32822,5.32822,13000000.0
2008-09-11 04:17:00,5.32959,5.32959,5.32826,5.32907,15000000.0
2008-09-11 04:18:00,5.32856,5.32943,5.32818,5.32901,9000000.0
2008-09-11 04:19:00,5.32901,5.33013,5.32853,5.32963,12000000.0
2008-09-11 04:20:00,5.33005,5.33079,5.33,5.33023,9000000.0
2008-09-11 04:21:00,5.33104,5.33176,5.32936,5.33105,17000000.0
2008-09-11 04:22:00,5.33169,5.33169,5.33024,5.331,14000000.0
2008-09-11 04:23:00,5.33088,5.33094,5.32917,5.32917,10000000.0
2008-09-11 04:24:00,5.329,5.3302,5.32854,5.32938,12000000.0
2008-09-11 04:25:00,5.32933,5.3298,5.32871,5.32947,10000000.0
2008-09-11 04:26:00,5.32998,5.33009,5.3289,5.32913,7000000.0
2008-09-11 04:27:00,5.3296,5.32996,5.32865,5.32908,15000000.0
2008-09-11 04:28:00,5.32817,5.32905,5.32764,5.32764,7000000.0
2008-09-11 04:29:00,5.3291,5.3291,5.32742,5.32793,14000000.0
2008-09-11 04:30:00,5.32771,5.32884,5.32771,5.32857,11000000.0
2008-09-11 04:31:00,5.3296,5.3296,5.32855,5.32893,15000000.0
2008-09-11 04:32:00,5.32907,5.32962,5.3284,5.32861,17000000.0
2008-09-11 04:33:00,5.32762,5.32976,5.32762,5.32805,14000000.0
2008-09-11 04:34:00,5.32924,5.32953,5.3284,5.32938,9000000.0
2008-09-11 04:35:00,5.32811,5.32961,5.32811,5.3288,12000000.0
2008-09-11 04:36:00,5.32917,5.32919,5.32817,5.32881,12000000.0
2008-09-11 04:37:00,5.32919,5.32919,5.32786,5.32895,12000000.0
2008-09-11 04:38:00,5.32878,5.32897,5.32753,5.32829,11000000.0
2008-09-11 04:39:00,5.32794,5.32868,5.32757,5.32825,17000000.0
2008-09-11 04:40:00,5.32925,5.32945,5.32815,5.32923,9000000.0
2008-09-11 04:41:00,5.32833,5.32985,5.32833,5.32916,10000000.0
2008-09-11 04:42:00,5.32957,5.32991,5.32885,5.32899,8000000.0
2008-09-11 04:43:00,5.32895,5.32982,5.32881,5.32982,18000000.0
2008-09-11 04:44:00,5.32949,5.33016,5.3289,5.33016,9000000.0
2008-09-11 04:45:00,5.32941,5.33032,5.32844,5.32938,9000000.0
2008-09-11 04:46:00,5.32985,5.33038,5.3288,5.32998,16000000.0
2008-09-11 04:47:00,5.32987,5.33034,5.32943,5.33034,12000000.0
2008-09-11 04:48:00,5.33062,5.33065,5.32883,5.32883,10000000.0
2008-09-11 04:49:00,5.32947,5.33066,5.32907,5.33051,16000000.0
2008-09-11 04:50:00,5.32932,5.33049,5.32922,5.32983,16000000.0
2008-09-11 04:51:00,5.32997,5.33064,5.3296,5.33033,20000000.0
2008-09-11 04:52:00,5.33032,5.33061,5.32911,5.32997,13000000.0
2008-09-11 04:53:00,5.33073,5.33085,5.32949,5.32979,11000000.0
2008-09-11 04:54:00,5.33055,5.33055,5.32951,5.33016,11000000.0
2008-09-11 04:55:00,5.32922,5.33048,5.32922,5.33048,12000000.0
2008-09-11 04:56:00,5.32991,5.33039,5.32919,5.32969,16000000.0
2008-09-11 04:57:00,5.32979,5.33013,5.32924,5.33013,7000000.0
2008-09-11 04:58:00,5.32934,5.33033,5.3285,5.32957,13000000.0
2008-09-11 04:59:00,5.32974,5.32999,5.32872,5.32972,17000000.0
2008-09-11 05:00:00,5.3293,5.32941,5.32862,5.32913,10000000.0
2008-09-11 05:01:00,5.33049,5.33158,5.32919,5.33137,13000000.0
2008-09-11 05:02:00,5.33091,5.33106,5.32984,5.33084,18000000.0
2008-09-11 05:03:00,5.32991,5.33124,5.32966,5.331,9000000.0
2008-09-11 05:04:00,5.33127,5.33167,5.33035,5.33104,12000000.0
2008-09-11 05:05:00,5.3312,5.33136,5.3306,5.33106,10000000.0
2008-09-11 05:06:00,5.33124,5.33165,5.33045,5.33165,20000000.0
2008-09-11 05:07:00,5.33133,5.3326,5.33091,5.3326,10000000.0
2008-09-11 05:08:00,5.33096,5.33306,5.33096,5.33188,17000000.0
2008-09-11 05:09:00,5.33252,5.33259,5.33115,5.33197,15000000.0
2008-09-11 05:10:00,5.33182,5.33259,5.33121,5.33251,10000000.0
2008-09-11 05:11:00,5.3315,5.33268,5.33097,5.33211,16000000.0
2008-09-11 05:12:00,5.33239,5.33317,5.33207,5.33283,7000000.0
2008-09-11 05:13:00,5.33269,5.33303,5.33182,5.33262,12000000.0
2008-09-11 05:14:00,5.3325,5.33267,5.33146,5.33146,14000000.0
2008-09-11 05:15:00,5.33194,5.33309,5.33178,5.33298,16000000.0
2008-09-11 05:16:00,5.33145,5.33165,5.33145,5.33165,15000000.0
2008-09-11 05:17:00,5.3325,5.33266,5.33199,5.33266,10000000.0
2008-09-11 05:18:00,5.33281,5.33395,5.33251,5.33395,13000000.0
2008-09-11 05:19:00,5.33403,5.33539,5.33257,5.33539,13000000.0
2008-09-11 05:20:00,5.33486,5.33551,5.33415,5.3347,20000000.0
2008-09-11 05:21:00,5.33482,5.3359,5.3346,5.33569,9000000.0
2008-09-11 05:22:00,5.33601,5.33647,5.33546,5.33594,17000000.0
2008-09-11 05:23:00,5.33541,5.33596,5.33412,5.33562,14000000.0
2008-09-11 05:24:00,5.33511,5.33592,5.33473,5.33516,19000000.0
2008-09-11 05:25:00,5.33543,5.33564,5.33448,5.33472,13000000.0
2008-09-11 05:26:00,5.33551,5.33551,5.33399,5.33443,13000000.0
2008-09-11 05:27:00,5.33457,5.33515,5.33395,5.33471,13000000.0
2008-09-11 05:28:00,5.33492,5.33515,5.33413,5.33413,10000000.0
2008-09-11 05:29:00,5.33558,5.3356,5.33421,5.33421,17000000.0
2008-09-11 05:30:00,5.33518,5.33555,5.33424,5.33499,21000000.0
2008-09-11 05:31:00,5.33397,5.3349,5.33362,5.3349,13000000.0
2008-09-11 05:32:00,5.33491,5.33613,5.33398,5.33613,16000000.0
2008-09-11 05:33:00,5.33521,5.33606,5.33462,5.33606,13000000.0
2008-09-11 05:34:00,5.33645,5.33736,5.33597,5.33674,13000000.0
2008-09-11 05:35:00,5.33739,5.33887,5.33695,5.33741,14000000.0
2008-09-11 05:36:00,5.33834,5.33991,5.33824,5.33968,18000000.0
2008-09-11 05:37:00,5.34008,5.34008,5.3384,5.3384,12000000.0
2008-09-11 05:38:00,5.33744,5.33859,5.33725,5.33771,13000000.0
2008-09-11 05:39:00,5.33791,5.33801,5.33549,5.33611,21000000.0
2008-09-11 05:40:00,5.33586,5.33646,5.33483,5.33483,14000000.0
2008-09-11 05:41:00,5.33547,5.33611,5.33482,5.33526,13000000.0
2008-09-11 05:42:00,5.33419,5.33511,5.33419,5.33469,8000000.0
2008-09-11 05:43:00,5.33575,5.33575,5.33385,5.33385,13000000.0
2008-09-11 05:44:00,5.33381,5.3347,5.33357,5.3347,13000000.0
2008-09-11 05:45:00,5.33486,5.33548,5.33399,5.33503,24000000.0
2008-09-11 05:46:00,5.33659,5.33764,5.33527,5.33675,14000000.0
2008-09-11 05:47:00,5.33615,5.33704,5.33591,5.33685,11000000.0
2008-09-11 05:48:00,5.33608,5.33735,5.33602,5.33626,18000000.0
2008-09-11 05:49:00,5.33604,5.33651,5.33565,5.33606,10000000.0
2008-09-11 05:50:00,5.33678,5.33681,5.33508,5.33544,10000000.0
2008-09-11 05:51:00,5.33594,5.33626,5.33499,5.33529,11000000.0
2008-09-11 05:52:00,5.33455,5.3362,5.33455,5.33571,19000000.0
2008-09-11 05:53:00,5.33568,5.33621,5.33538,5.33621,15000000.0
2008-09-11 05:54:00,5.336,5.33648,5.33545,5.33648,7000000.0
2008-09-11 05:55:00,5.33634,5.33654,5.33557,5.33591,12000000.0
2008-09-11 05:56:00,5.33662,5.33739,5.33577,5.33711,16000000.0
2008-09-11 05:57:00,5.33698,5.33757,5.33662,5.33732,11000000.0
2008-09-11 05:58:00,5.33685,5.33705,5.33685,5.33685,22000000.0
2008-09-11 05:59:00,5.33683,5.33768,5.33674,5.33745,9000000.0
2008-09-11 06:00:00,5.3362,5.3373,5.33577,5.3373,17000000.0
2008-09-11 06:01:00,5.33737,5.33778,5.33637,5.33737,18000000.0
2008-09-11 06:02:00,5.33767,5.3383,5.33704,5.3383,18000000.0
2008-09-11 06:03:00,5.33811,5.33811,5.33692,5.33777,16000000.0
2008-09-11 06:04:00,5.33676,5.33711,5.33556,5.33668,8000000.0
2008-09-11 06:05:00,5.33691,5.34041,5.33669,5.34041,10000000.0
2008-09-11 06:06:00,5.34025,5.34025,5.33728,5.33761,27000000.0
2008-09-11 06:07:00,5.33692,5.33692,5.33548,5.33574,17000000.0
2008-09-11 06:08:00,5.33537,5.33554,5.33391,5.3341,14000000.0
2008-09-11 06:09:00,5.33584,5.33584,5.3343,5.33484,13000000.0
2008-09-11 06:10:00,5.33614,5.33614,5.33451,5.33483,14000000.0
2008-09-11 06:11:00,5.33549,5.33567,5.33409,5.33552,16000000.0
2008-09-11 06:12:00,5.33579,5.33579,5.33423,5.33551,17000000.0
2008-09-11 06:13:00,5.33466,5.33603,5.33416,5.33583,14000000.0
2008-09-11 06:14:00,5.33523,5.33615,5.33464,5.3361,12000000.0
2008-09-11 06:15:00,5.33549,5.33637,5.33449,5.33586,13000000.0
2008-09-11 06:16:00,5.33531,5.33674,5.33483,5.33598,14000000.0
2008-09-11 06:17:00,5.3348,5.33685,5.3348,5.33551,11000000.0
2008-09-11 06:18:00,5.33667,5.33716,5.33556,5.33614,12000000.0
2008-09-11 06:19:00,5.33701,5.33705,5.33512,5.33705,19000000.0
2008-09-11 06:20:00,5.33641,5.33762,5.33641,5.3372,11000000.0
2008-09-11 06:21:00,5.33751,5.33777,5.33632,5.33777,9000000.0
2008-09-11 06:22:00,5.33706,5.33743,5.33533,5.33602,22000000.0
2008-09-11 06:23:00,5.33663,5.33802,5.33568,5.33674,18000000.0
2008-09-11 06:24:00,5.33734,5.33734,5.33581,5.33581,8000000.0
2008-09-11 06:25:00,5.33693,5.33725,5.33619,5.33704,9000000.0
2008-09-11 06:26:00,5.33783,5.3379,5.33627,5.33769,13000000.0
2008-09-11 06:27:00,5.33759,5.3376,5.33598,5.33707,15000000.0
2008-09-11 06:28:00,5.33742,5.33753,5.3357,5.33753,18000000.0
2008-09-11 06:29:00,5.33689,5.33712,5.33562,5.33712,16000000.0
2008-09-11 06:30:00,5.33725,5.33736,5.33647,5.33714,10000000.0
2008-09-11 06:31:00,5.33572,5.33762,5.33572,5.33695,13000000.0
2008-09-11 06:32:00,5.33802,5.33802,5.33539,5.33644,10000000.0
2008-09-11 06:33:00,5.33507,5.3367,5.33507,5.3367,10000000.0
2008-09-11 06:34:00,5.3359,5.3361,5.3349,5.33587,15000000.0
2008-09-11 06:35:00,5.33609,5.33633,5.33492,5.33492,13000000.0
2008-09-11 06:36:00,5.33665,5.33665,5.33493,5.33587,23000000.0
2008-09-11 06:37:00,5.33575,5.33584,5.33511,5.33529,11000000.0
2008-09-11 06:38:00,5.33514,5.33604,5.3343,5.33475,17000000.0
2008-09-11 06:39:00,5.33494,5.33569,5.3343,5.33567,8000000.0
2008-09-11 06:40:00,5.33614,5.3371,5.33443,5.3371,15000000.0
2008-09-11 06:41:00,5.33564,5.33742,5.33521,5.3374,15000000.0
2008-09-11 06:42:00,5.3377,5.3377,5.33618,5.33676,16000000.0
2008-09-11 06:43:00,5.336,5.33754,5.33531,5.33689,12000000.0
2008-09-11 06:44:00,5.33719,5.33732,5.3354,5.33661,13000000.0
2008-09-11 06:45:00,5.33686,5.33686,5.33485,5.33592,14000000.0
2008-09-11 06:46:00,5.33409,5.33558,5.33354,5.33512,12000000.0
2008-09-11 06:47:00,5.3356,5.3356,5.33356,5.33507,11000000.0
2008-09-11 06:48:00,5.33508,5.33544,5.33398,5.33442,15000000.0
2008-09-11 06:49:00,5.33444,5.33538,5.33362,5.33499,17000000.0
2008-09-11 06:50:00,5.33428,5.3352,5.3332,5.33435,13000000.0
2008-09-11 06:51:00,5.33365,5.33438,5.33306,5.33411,8000000.0
2008-09-11 06:52:00,5.33375,5.33375,5.33177,5.33251,14000000.0
2008-09-11 06:53:00,5.33331,5.33331,5.33122,5.33171,13000000.0
2008-09-11 06:54:00,5.33207,5.33207,5.33099,5.33193,8000000.0
2008-09-11 06:55:00,5.3332,5.33352,5.33155,5.33236,10000000.0
2008-09-11 06:56:00,5.33305,5.33375,5.33178,5.33375,11000000.0
2008-09-11 06:57:00,5.3326,5.33359,5.33172,5.33249,17000000.0
2008-09-11 06:58:00,5.33158,5.3326,5.33139,5.33213,12000000.0
2008-09-11 06:59:00,5.33168,5.33369,5.33137,5.33146,14000000.0
2008-09-11 07:00:00,5.33329,5.3338,5.33178,5.3338,11000000.0
2008-09-11 07:01:00,5.33385,5.33385,5.33228,5.33228,10000000.0
2008-09-11 07:02:00,5.33191,5.33355,5.33173,5.33173,14000000.0
2008-09-11 07:03:00,5.33228,5.33324,5.33179,5.33324,7000000.0
2008-09-11 07:04:00,5.333,5.33338,5.33155,5.33204,16000000.0
2008-09-11 07:05:00,5.33164,5.33262,5.33112,5.33186,15000000.0
2008-09-11 07:06:00,5.33186,5.33227,5.32998,5.32998,16000000.0
2008-09-11 07:07:00,5.33129,5.33224,5.33102,5.33147,12000000.0
2008-09-11 07:08:00,5.33167,5.33216,5.33008,5.33103,8000000.0
2008-09-11 07:09:00,5.33133,5.33149,5.33046,5.33072,8000000.0
2008-09-11 07:10:00,5.33063,5.33098,5.32912,5.33085,16000000.0
2008-09-11 07:11:00,5.32979,5.33036,5.32809,5.32933,17000000.0
2008-09-11 07:12:00,5.32932,5.32975,5.32809,5.32832,20000000.0
2008-09-11 07:13:00,5.32859,5.32889,5.32724,5.32868,18000000.0
2008-09-11 07:14:00,5.32711,5.32898,5.32711,5.32898,11000000.0
2008-09-11 07:15:00,5.32818,5.3299,5.32739,5.32851,18000000.0
2008-09-11 07:16:00,5.32942,5.32991,5.32766,5.32952,18000000.0
2008-09-11 07:17:00,5.32945,5.33048,5.32865,5.32983,12000000.0
2008-09-11 07:18:00,5.32989,5.33015,5.3284,5.32973,18000000.0
2008-09-11 07:19:00,5.32944,5.33068,5.32884,5.33039,14000000.0
2008-09-11 07:20:00,5.33054,5.33144,5.32985,5.33095,18000000.0
2008-09-11 07:21:00,5.33142,5.33243,5.33006,5.33243,13000000.0
2008-09-11 07:22:00,5.33254,5.33397,5.33188,5.33336,14000000.0
2008-09-11 07:23:00,5.33396,5.33396,5.33211,5.33211,15000000.0
2008-09-11 07:24:00,5.33322,5.33534,5.33322,5.33534,16000000.0
2008-09-11 07:25:00,5.33521,5.33521,5.33399,5.33489,15000000.0
2008-09-11 07:26:00,5.33446,5.33486,5.33341,5.33446,13000000.0
2008-09-11 07:27:00,5.33348,5.33383,5.33257,5.33383,12000000.0
2008-09-11 07:28:00,5.33365,5.33365,5.3313,5.33214,22000000.0
2008-09-11 07:29:00,5.33205,5.33239,5.33066,5.3312,16000000.0
2008-09-11 07:30:00,5.33048,5.33306,5.33048,5.33283,14000000.0
2008-09-11 07:31:00,5.33382,5.33471,5.33234,5.33431,13000000.0
2008-09-11 07:32:00,5.33402,5.33548,5.33366,5.33492,9000000.0
2008-09-11 07:33:00,5.33568,5.33877,5.33532,5.33872,7000000.0
2008-09-11 07:34:00,5.33819,5.33819,5.33646,5.33682,18000000.0
2008-09-11 07:35:00,5.33596,5.33728,5.33559,5.33659,9000000.0
2008-09-11 07:36:00,5.33694,5.33745,5.33559,5.33618,13000000.0
2008-09-11 07:37:00,5.33616,5.33669,5.33598,5.33663,11000000.0
2008-09-11 07:38:00,5.33624,5.33652,5.33513,5.33555,11000000.0
2008-09-11 07:39:00,5.33537,5.33726,5.3347,5.33556,19000000.0
2008-09-11 07:40:00,5.33707,5.33707,5.33553,5.33612,11000000.0
2008-09-11 07:41:00,5.33614,5.33705,5.33567,5.33582,7000000.0
2008-09-11 07:42:00,5.33647,5.33647,5.33384,5.33567,13000000.0
2008-09-11 07:43:00,5.33477,5.33615,5.33449,5.3359,14000000.0
2008-09-11 07:44:00,5.33557,5.33557,5.33315,5.33315,10000000.0
2008-09-11 07:45:00,5.33403,5.33428,5.33293,5.33346,8000000.0
2008-09-11 07:46:00,5.33358,5.33377,5.33225,5.33239,13000000.0
2008-09-11 07:47:00,5.33422,5.33612,5.3329,5.33424,15000000.0
2008-09-11 07:48:00,5.33668,5.33698,5.33499,5.33499,13000000.0
2008-09-11 07:49:00,5.33656,5.33704,5.33515,5.33515,10000000.0
2008-09-11 07:50:00,5.33667,5.33944,5.33521,5.3382,17000000.0
2008-09-11 07:51:00,5.33875,5.33905,5.33687,5.33748,16000000.0
2008-09-11 07:52:00,5.33828,5.33828,5.33524,5.33524,13000000.0
2008-09-11 07:53:00,5.33558,5.33622,5.3342,5.33441,10000000.0
2008-09-11 07:54:00,5.3348,5.3354,5.33379,5.33477,11000000.0
2008-09-11 07:55:00,5.33383,5.33537,5.33336,5.33474,12000000.0
2008-09-11 07:56:00,5.33448,5.33566,5.33384,5.33551,13000000.0
2008-09-11 07:57:00,5.33553,5.33553,5.33346,5.33405,8000000.0
2008-09-11 07:58:00,5.33449,5.33545,5.33374,5.33434,14000000.0
2008-09-11 07:59:00,5.33493,5.33557,5.33319,5.33404,15000000.0
2008-09-11 08:00:00,5.33484,5.33571,5.33335,5.33571,10000000.0
2008-09-11 08:01:00,5.33576,5.33576,5.33436,5.33521,13000000.0
2008-09-11 08:02:00,5.33608,5.33614,5.33455,5.33577,14000000.0
2008-09-11 08:03:00,5.33453,5.33552,5.33361,5.33445,12000000.0
2008-09-11 08:04:00,5.33468,5.3351,5.33356,5.33446,16000000.0
2008-09-11 08:05:00,5.33365,5.33401,5.33033,5.33033,14000000.0
2008-09-11 08:06:00,5.3309,5.3312,5.32936,5.3312,19000000.0
2008-09-11 08:07:00,5.33211,5.33376,5.33128,5.33184,19000000.0
2008-09-11 08:08:00,5.33336,5.33336,5.33174,5.33242,11000000.0
2008-09-11 08:09:00,5.33295,5.33326,5.33209,5.33277,10000000.0
2008-09-11 08:10:00,5.33272,5.33333,5.33197,5.33281,16000000.0
2008-09-11 08:11:00,5.33279,5.33309,5.3322,5.33309,9000000.0
2008-09-11 08:12:00,5.33179,5.33291,5.33157,5.3326,10000000.0
2008-09-11 08:13:00,5.33175,5.33238,5.33117,5.33238,11000000.0
2008-09-11 08:14:00,5.33132,5.33183,5.32921,5.33071,12000000.0
2008-09-11 08:15:00,5.32951,5.32989,5.32836,5.32929,15000000.0
2008-09-11 08:16:00,5.32962,5.33083,5.32818,5.33041,14000000.0
2008-09-11 08:17:00,5.33017,5.33073,5.32901,5.32956,10000000.0
2008-09-11 08:18:00,5.33056,5.33079,5.32962,5.33075,9000000.0
2008-09-11 08:19:00,5.32943,5.33033,5.32888,5.33026,11000000.0
2008-09-11 08:20:00,5.33103,5.33285,5.33023,5.33285,11000000.0
2008-09-11 08:21:00,5.33247,5.33428,5.33216,5.33405,20000000.0
2008-09-11 08:22:00,5.33479,5.33498,5.33266,5.33293,8000000.0
2008-09-11 08:23:00,5.33244,5.33337,5.33138,5.33234,12000000.0
2008-09-11 08:24:00,5.33201,5.33347,5.33177,5.33177,13000000.0
2008-09-11 08:25:00,5.33287,5.33461,5.3324,5.33458,12000000.0
2008-09-11 08:26:00,5.3338,5.33493,5.3328,5.33398,13000000.0
2008-09-11 08:27:00,5.33402,5.33428,5.33244,5.33428,11000000.0
2008-09-11 08:28:00,5.33252,5.33331,5.33165,5.3324,8000000.0
2008-09-11 08:29:00,5.33148,5.33217,5.3291,5.3291,12000000.0
2008-09-11 08:30:00,5.33026,5.33026,5.32879,5.32979,11000000.0
2008-09-11 08:31:00,5.32973,5.33025,5.32861,5.33025,10000000.0
2008-09-11 08:32:00,5.32876,5.33142,5.32876,5.33076,13000000.0
2008-09-11 08:33:00,5.33144,5.33227,5.33059,5.33227,11000000.0
2008-09-11 08:34:00,5.33203,5.33252,5.33109,5.3321,17000000.0
2008-09-11 08:35:00,5.332,5.33525,5.332,5.33525,11000000.0
2008-09-11 08:36:00,5.33557,5.33789,5.3352,5.33701,10000000.0
2008-09-11 08:37:00,5.33764,5.33785,5.33644,5.33724,9000000.0
2008-09-11 08:38:00,5.33929,5.34005,5.33774,5.33896,18000000.0
2008-09-11 08:39:00,5.33822,5.33915,5.33786,5.33848,8000000.0
2008-09-11 08:40:00,5.33858,5.34247,5.33795,5.34247,7000000.0
2008-09-11 08:41:00,5.34154,5.34313,5.34018,5.3427,16000000.0
2008-09-11 08:42:00,5.34152,5.34152,5.33763,5.33925,14000000.0
2008-09-11 08:43:00,5.33772,5.34008,5.33744,5.34006,12000000.0
2008-09-11 08:44:00,5.33983,5.34068,5.33865,5.33957,9000000.0
2008-09-11 08:45:00,5.33902,5.34131,5.33902,5.33976,18000000.0
2008-09-11 08:46:00,5.34244,5.34385,5.33986,5.34122,14000000.0
2008-09-11 08:47:00,5.34089,5.34252,5.34039,5.34161,18000000.0
2008-09-11 08:48:00,5.34007,5.34196,5.34007,5.34156,12000000.0
2008-09-11 08:49:00,5.34162,5.34162,5.33894,5.3404,14000000.0
2008-09-11 08:50:00,5.33926,5.34043,5.33824,5.3403,16000000.0
2008-09-11 08:51:00,5.33938,5.34201,5.33938,5.34143,21000000.0
2008-09-11 08:52:00,5.34097,5.34105,5.33807,5.33807,20000000.0
2008-09-11 08:53:00,5.33871,5.33917,5.33812,5.33908,7000000.0
2008-09-11 08:54:00,5.33858,5.33886,5.3364,5.3364,17000000.0
2008-09-11 08:55:00,5.33716,5.33717,5.3348,5.33692,12000000.0
2008-09-11 08:56:00,5.33489,5.33612,5.3346,5.33528,17000000.0
2008-09-11 08:57:00,5.33499,5.33608,5.33386,5.33389,16000000.0
2008-09-11 08:58:00,5.33522,5.33579,5.33403,5.33473,12000000.0
2008-09-11 08:59:00,5.33601,5.33689,5.335,5.33586,13000000.0
2008-09-11 09:00:00,5.3346,5.33564,5.33213,5.33319,17000000.0
2008-09-11 09:01:00,5.33357,5.33602,5.33357,5.33551,13000000.0
2008-09-11 09:02:00,5.33584,5.33584,5.33419,5.33466,8000000.0
2008-09-11 09:03:00,5.33438,5.33649,5.33438,5.33527,16000000.0
2008-09-11 09:04:00,5.33408,5.33503,5.33328,5.334,8000000.0
2008-09-11 09:05:00,5.33432,5.33446,5.33326,5.33365,11000000.0
2008-09-11 09:06:00,5.33417,5.33417,5.33264,5.33264,10000000.0
2008-09-11 09:07:00,5.33348,5.33358,5.33058,5.33174,10000000.0
2008-09-11 09:08:00,5.33154,5.33373,5.33154,5.33341,19000000.0
2008-09-11 09:09:00,5.33323,5.33514,5.3328,5.33483,16000000.0
2008-09-11 09:10:00,5.33658,5.33857,5.33565,5.33857,8000000.0
2008-09-11 09:11:00,5.3392,5.34059,5.3386,5.34059,11000000.0
2008-09-11 09:12:00,5.34124,5.3441,5.34069,5.34309,16000000.0
2008-09-11 09:13:00,5.34218,5.34252,5.33992,5.34127,15000000.0
2008-09-11 09:14:00,5.3405,5.34133,5.33867,5.34008,17000000.0
2008-09-11 09:15:00,5.33977,5.34103,5.33866,5.34077,12000000.0
2008-09-11 09:16:00,5.34033,5.34049,5.33845,5.34021,14000000.0
2008-09-11 09:17:00,5.34111,5.34111,5.33858,5.33956,14000000.0
2008-09-11 09:18:00,5.33966,5.33985,5.33737,5.33825,18000000.0
2008-09-11 09:19:00,5.33723,5.33798,5.33604,5.3366,14000000.0
2008-09-11 09:20:00,5.33661,5.33661,5.3343,5.3353,18000000.0
2008-09-11 09:21:00,5.33591,5.33652,5.33445,5.33487,17000000.0
2008-09-11 09:22:00,5.33527,5.33666,5.33506,5.33666,13000000.0
2008-09-11 09:23:00,5.33696,5.33784,5.33592,5.33707,12000000.0
2008-09-11 09:24:00,5.33787,5.33843,5.33688,5.33776,14000000.0
2008-09-11 09:25:00,5.33734,5.33774,5.33631,5.33649,9000000.0
2008-09-11 09:26:00,5.33747,5.33834,5.33693,5.33822,13000000.0
2008-09-11 09:27:00,5.33747,5.33913,5.33663,5.33791,13000000.0
2008-09-11 09:28:00,5.33684,5.33879,5.33684,5.33879,19000000.0
2008-09-11 09:29:00,5.33907,5.34022,5.33811,5.33952,14000000.0
2008-09-11 09:30:00,5.33755,5.33916,5.33669,5.3384,15000000.0
2008-09-11 09:31:00,5.3389,5.33963,5.33832,5.33865,11000000.0
2008-09-11 09:32:00,5.3375,5.33944,5.33744,5.33828,16000000.0
2008-09-11 09:33:00,5.33881,5.33882,5.33722,5.33735,9000000.0
2008-09-11 09:34:00,5.33862,5.34223,5.33779,5.34223,18000000.0
2008-09-11 09:35:00,5.34313,5.34442,5.34175,5.34414,14000000.0
2008-09-11 09:36:00,5.34581,5.3473,5.34472,5.34684,16000000.0
2008-09-11 09:37:00,5.34829,5.34939,5.34552,5.3474,20000000.0
2008-09-11 09:38:00,5.34796,5.34796,5.34371,5.34417,19000000.0
2008-09-11 09:39:00,5.34369,5.34416,5.34129,5.34193,16000000.0
2008-09-11 09:40:00,5.34187,5.345,5.34187,5.345,12000000.0
2008-09-11 09:41:00,5.34574,5.34574,5.34241,5.34338,18000000.0
2008-09-11 09:42:00,5.34266,5.34266,5.33918,5.33918,16000000.0
2008-09-11 09:43:00,5.33994,5.33994,5.33826,5.3393,15000000.0
2008-09-11 09:44:00,5.33944,5.34133,5.33847,5.33966,13000000.0
2008-09-11 09:45:00,5.33996,5.34302,5.33995,5.34207,13000000.0
2008-09-11 09:46:00,5.34135,5.34277,5.34105,5.34229,17000000.0
2008-09-11 09:47:00,5.34298,5.34298,5.3412,5.34196,13000000.0
2008-09-11 09:48:00,5.34185,5.3422,5.34083,5.34152,16000000.0
2008-09-11 09:49:00,5.34148,5.34291,5.34075,5.34224,17000000.0
2008-09-11 09:50:00,5.34285,5.34306,5.34146,5.34272,12000000.0
2008-09-11 09:51:00,5.34305,5.34408,5.34172,5.34346,16000000.0
2008-09-11 09:52:00,5.34277,5.34726,5.34277,5.34726,16000000.0
2008-09-11 09:53:00,5.34796,5.34796,5.34512,5.34718,15000000.0
2008-09-11 09:54:00,5.34752,5.34816,5.34562,5.34758,15000000.0
2008-09-11 09:55:00,5.34742,5.34775,5.34416,5.34634,15000000.0
2008-09-11 09:56:00,5.3469,5.34824,5.34635,5.34718,17000000.0
2008-09-11 09:57:00,5.34681,5.34681,5.34386,5.34386,12000000.0
2008-09-11 09:58:00,5.34474,5.34523,5.34339,5.3452,14000000.0
2008-09-11 09:59:00,5.34457,5.34614,5.34447,5.34544,10000000.0
2008-09-11 10:00:00,5.3462,5.34693,5.34523,5.34619,11000000.0
2008-09-11 10:01:00,5.34575,5.3464,5.34371,5.34382,24000000.0
2008-09-11 10:02:00,5.344,5.34542,5.34316,5.34394,14000000.0
2008-09-11 10:03:00,5.34469,5.34491,5.34302,5.34336,16000000.0
2008-09-11 10:04:00,5.34474,5.34474,5.3432,5.34422,10000000.0
2008-09-11 10:05:00,5.34419,5.34446,5.34308,5.34334,10000000.0
2008-09-11 10:06:00,5.34213,5.34448,5.34213,5.34434,9000000.0
2008-09-11 10:07:00,5.34427,5.3445,5.34276,5.34369,11000000.0
2008-09-11 10:08:00,5.34208,5.34363,5.34196,5.34363,9000000.0
2008-09-11 10:09:00,5.34415,5.34456,5.3429,5.34399,11000000.0
2008-09-11 10:10:00,5.34333,5.34429,5.34294,5.34426,15000000.0
2008-09-11 10:11:00,5.3452,5.3452,5.34327,5.34389,16000000.0
2008-09-11 10:12:00,5.34385,5.34385,5.34116,5.34332,19000000.0
2008-09-11 10:13:00,5.34186,5.34337,5.34186,5.34229,9000000.0
2008-09-11 10:14:00,5.34387,5.34387,5.34175,5.34254,11000000.0
2008-09-11 10:15:00,5.34402,5.34752,5.34366,5.34601,8000000.0
2008-09-11 10:16:00,5.34657,5.34717,5.34453,5.34717,17000000.0
2008-09-11 10:17:00,5.3466,5.34787,5.34576,5.34692,16000000.0
2008-09-11 10:18:00,5.34414,5.34545,5.34339,5.34378,16000000.0
2008-09-11 10:19:00,5.34438,5.34442,5.3424,5.34433,17000000.0
2008-09-11 10:20:00,5.34397,5.34439,5.34321,5.34439,16000000.0
2008-09-11 10:21:00,5.34448,5.34448,5.34329,5.34437,7000000.0
2008-09-11 10:22:00,5.34413,5.34413,5.34327,5.3434,10000000.0
2008-09-11 10:23:00,5.3442,5.34591,5.34335,5.34591,14000000.0
2008-09-11 10:24:00,5.3457,5.3457,5.34406,5.34463,13000000.0
2008-09-11 10:25:00,5.34486,5.34594,5.34411,5.34578,12000000.0
2008-09-11 10:26:00,5.34565,5.34634,5.34432,5.34634,11000000.0
2008-09-11 10:27:00,5.34707,5.34747,5.34569,5.34663,13000000.0
2008-09-11 10:28:00,5.34677,5.34717,5.34542,5.34542,13000000.0
2008-09-11 10:29:00,5.34577,5.34722,5.3447,5.34722,11000000.0
2008-09-11 10:30:00,5.34757,5.34757,5.34556,5.3466,9000000.0
2008-09-11 10:31:00,5.34663,5.34673,5.34509,5.34509,16000000.0
2008-09-11 10:32:00,5.34561,5.34698,5.34495,5.34698,9000000.0
2008-09-11 10:33:00,5.34705,5.348,5.34597,5.34689,12000000.0
2008-09-11 10:34:00,5.34668,5.3485,5.34668,5.3481,11000000.0
2008-09-11 10:35:00,5.34692,5.34872,5.34675,5.34872,17000000.0
2008-09-11 10:36:00,5.34735,5.34923,5.34734,5.3489,10000000.0
2008-09-11 10:37:00,5.34955,5.34999,5.34777,5.34999,15000000.0
2008-09-11 10:38:00,5.35075,5.35135,5.34935,5.35112,17000000.0
2008-09-11 10:39:00,5.35188,5.35316,5.35072,5.35313,13000000.0
2008-09-11 10:40:00,5.35326,5.35326,5.35146,5.35277,10000000.0
2008-09-11 10:41:00,5.35384,5.35407,5.35239,5.35339,15000000.0
2008-09-11 10:42:00,5.35379,5.35402,5.35215,5.35373,12000000.0
2008-09-11 10:43:00,5.35363,5.3542,5.35275,5.35325,13000000.0
2008-09-11 10:44:00,5.3536,5.35438,5.35314,5.35326,12000000.0
2008-09-11 10:45:00,5.35317,5.35511,5.35297,5.35437,13000000.0
2008-09-11 10:46:00,5.35333,5.35436,5.35226,5.35288,13000000.0
2008-09-11 10:47:00,5.35273,5.35308,5.35173,5.35173,7000000.0
2008-09-11 10:48:00,5.35346,5.35449,5.35186,5.35395,12000000.0
2008-09-11 10:49:00,5.35149,5.35349,5.35116,5.35191,10000000.0
2008-09-11 10:50:00,5.35253,5.35267,5.35019,5.35139,14000000.0
2008-09-11 10:51:00,5.35164,5.35182,5.34901,5.35003,11000000.0
2008-09-11 10:52:00,5.35169,5.35169,5.35018,5.35131,20000000.0
2008-09-11 10:53:00,5.35159,5.35233,5.35074,5.35178,9000000.0
2008-09-11 10:54:00,5.35097,5.35207,5.34979,5.35015,18000000.0
2008-09-11 10:55:00,5.3511,5.35136,5.34984,5.35072,10000000.0
2008-09-11 10:56:00,5.35146,5.3531,5.35088,5.35266,11000000.0
2008-09-11 10:57:00,5.35275,5.35716,5.35275,5.35716,8000000.0
2008-09-11 10:58:00,5.35779,5.35779,5.35318,5.35635,10000000.0
2008-09-11 10:59:00,5.35738,5.35938,5.35688,5.35857,10000000.0
2008-09-11 11:00:00,5.35809,5.35891,5.35524,5.35715,15000000.0
2008-09-11 11:01:00,5.3558,5.35679,5.35371,5.35487,12000000.0
2008-09-11 11:02:00,5.35437,5.3549,5.35322,5.35459,8000000.0
2008-09-11 11:03:00,5.35546,5.35546,5.35366,5.35525,11000000.0
2008-09-11 11:04:00,5.35501,5.35553,5.35394,5.35531,15000000.0
2008-09-11 11:05:00,5.35546,5.35546,5.35388,5.35516,17000000.0
2008-09-11 11:06:00,5.35501,5.35501,5.3513,5.35275,12000000.0
2008-09-11 11:07:00,5.35276,5.35276,5.35019,5.3513,11000000.0
2008-09-11 11:08:00,5.35091,5.35156,5.34925,5.35066,22000000.0
2008-09-11 11:09:00,5.35139,5.35182,5.35042,5.3509,9000000.0
2008-09-11 11:10:00,5.35116,5.3522,5.35011,5.35011,16000000.0
2008-09-11 11:11:00,5.35083,5.35163,5.34992,5.35163,7000000.0
2008-09-11 11:12:00,5.35167,5.35167,5.35033,5.35048,15000000.0
2008-09-11 11:13:00,5.35304,5.35392,5.35054,5.35326,11000000.0
2008-09-11 11:14:00,5.35574,5.35574,5.35372,5.35444,18000000.0
2008-09-11 11:15:00,5.35398,5.35602,5.35381,5.35602,11000000.0
2008-09-11 11:16:00,5.3558,5.35955,5.35528,5.35954,13000000.0
2008-09-11 11:17:00,5.36089,5.36099,5.3589,5.35982,13000000.0
2008-09-11 11:18:00,5.35956,5.36,5.35796,5.35869,9000000.0
2008-09-11 11:19:00,5.3569,5.35915,5.35658,5.35737,17000000.0
2008-09-11 11:20:00,5.35815,5.35971,5.35747,5.35932,14000000.0
2008-09-11 11:21:00,5.35747,5.35768,5.355,5.35547,14000000.0
2008-09-11 11:22:00,5.3566,5.3566,5.35497,5.35508,22000000.0
2008-09-11 11:23:00,5.35594,5.35623,5.35393,5.35442,8000000.0
2008-09-11 11:24:00,5.35452,5.35556,5.35336,5.35556,18000000.0
2008-09-11 11:25:00,5.35597,5.35803,5.35552,5.35639,9000000.0
2008-09-11 11:26:00,5.35718,5.35733,5.35503,5.35537,15000000.0
2008-09-11 11:27:00,5.35605,5.35633,5.35521,5.35521,10000000.0
2008-09-11 11:28:00,5.3551,5.35664,5.35507,5.35507,13000000.0
2008-09-11 11:29:00,5.35649,5.35649,5.35486,5.35512,17000000.0
2008-09-11 11:30:00,5.35401,5.35574,5.35401,5.35473,13000000.0
2008-09-11 11:31:00,5.35495,5.35501,5.35304,5.35478,12000000.0
2008-09-11 11:32:00,5.35275,5.35449,5.35275,5.35449,20000000.0
2008-09-11 11:33:00,5.35502,5.35502,5.35331,5.35399,16000000.0
2008-09-11 11:34:00,5.3546,5.35461,5.35243,5.35243,13000000.0
2008-09-11 11:35:00,5.35417,5.35429,5.35299,5.35362,14000000.0
2008-09-11 11:36:00,5.35432,5.35593,5.35361,5.35593,11000000.0
2008-09-11 11:37:00,5.35618,5.35652,5.35463,5.35497,16000000.0
2008-09-11 11:38:00,5.35585,5.35606,5.35457,5.35508,8000000.0
2008-09-11 11:39:00,5.35578,5.35707,5.35578,5.35693,11000000.0
2008-09-11 11:40:00,5.3574,5.35953,5.35645,5.35902,12000000.0
2008-09-11 11:41:00,5.35766,5.36015,5.3573,5.35925,10000000.0
2008-09-11 11:42:00,5.35897,5.35897,5.35753,5.3578,10000000.0
2008-09-11 11:43:00,5.35685,5.35775,5.35526,5.35636,17000000.0
2008-09-11 11:44:00,5.3573,5.35772,5.3559,5.3564,15000000.0
2008-09-11 11:45:00,5.35758,5.3588,5.35636,5.3568,16000000.0
2008-09-11 11:46:00,5.35659,5.35814,5.35605,5.35814,7000000.0
2008-09-11 11:47:00,5.35677,5.35962,5.35674,5.35962,16000000.0
2008-09-11 11:48:00,5.35915,5.35968,5.35787,5.35842,13000000.0
2008-09-11 11:49:00,5.35669,5.35773,5.35604,5.35707,10000000.0
2008-09-11 11:50:00,5.35743,5.35781,5.35623,5.35636,12000000.0
2008-09-11 11:51:00,5.35802,5.35806,5.35607,5.35806,14000000.0
2008-09-11 11:52:00,5.35788,5.35796,5.35631,5.35742,18000000.0
2008-09-11 11:53:00,5.35734,5.35793,5.35622,5.35622,16000000.0
2008-09-11 11:54:00,5.35756,5.35756,5.3559,5.35672,8000000.0
2008-09-11 11:55:00,5.3572,5.35764,5.35531,5.35668,8000000.0
2008-09-11 11:56:00,5.35573,5.35667,5.3553,5.35649,8000000.0
2008-09-11 11:57:00,5.35573,5.35608,5.35427,5.35547,11000000.0
2008-09-11 11:58:00,5.35539,5.35555,5.35342,5.35389,14000000.0
2008-09-11 11:59:00,5.35493,5.35513,5.35294,5.35386,11000000.0
2008-09-11 12:00:00,5.35416,5.35416,5.35275,5.35336,15000000.0
2008-09-11 12:01:00,5.35286,5.3542,5.35232,5.35232,13000000.0
2008-09-11 12:02:00,5.35377,5.35377,5.35208,5.35363,15000000.0
2008-09-11 12:03:00,5.35211,5.353,5.35153,5.35236,11000000.0
2008-09-11 12:04:00,5.35215,5.35215,5.34933,5.34933,9000000.0
2008-09-11 12:05:00,5.34897,5.3493,5.34727,5.34824,9000000.0
2008-09-11 12:06:00,5.34733,5.34901,5.34729,5.34828,15000000.0
2008-09-11 12:07:00,5.34854,5.35094,5.34812,5.3508,11000000.0
2008-09-11 12:08:00,5.35095,5.35095,5.34869,5.34973,8000000.0
2008-09-11 12:09:00,5.34871,5.3491,5.34761,5.34814,18000000.0
2008-09-11 12:10:00,5.3496,5.34994,5.34791,5.34898,14000000.0
2008-09-11 12:11:00,5.34786,5.34849,5.34725,5.34726,9000000.0
2008-09-11 12:12:00,5.34656,5.3474,5.34444,5.34603,18000000.0
2008-09-11 12:13:00,5.34593,5.34745,5.34444,5.34618,12000000.0
2008-09-11 12:14:00,5.34722,5.34846,5.34685,5.34822,10000000.0
2008-09-11 12:15:00,5.3481,5.34904,5.34746,5.34896,8000000.0
2008-09-11 12:16:00,5.34932,5.34955,5.34787,5.34866,14000000.0
2008-09-11 12:17:00,5.34905,5.35081,5.34847,5.35037,13000000.0
2008-09-11 12:18:00,5.35032,5.35129,5.34993,5.3505,10000000.0
2008-09-11 12:19:00,5.35163,5.35179,5.35066,5.35139,11000000.0
2008-09-11 12:20:00,5.35217,5.35217,5.351,5.35175,8000000.0
2008-09-11 12:21:00,5.35101,5.35223,5.35047,5.35221,20000000.0
2008-09-11 12:22:00,5.35247,5.3538,5.35135,5.35172,14000000.0
2008-09-11 12:23:00,5.35073,5.3528,5.35073,5.35186,11000000.0
2008-09-11 12:24:00,5.35136,5.35242,5.35075,5.35128,17000000.0
2008-09-11 12:25:00,5.35163,5.35232,5.35014,5.35153,12000000.0
2008-09-11 12:26:00,5.35179,5.35179,5.3499,5.3502,7000000.0
2008-09-11 12:27:00,5.35121,5.35136,5.35055,5.35119,7000000.0
2008-09-11 12:28:00,5.35018,5.35135,5.34951,5.34977,19000000.0
2008-09-11 12:29:00,5.34859,5.35079,5.34859,5.3495,12000000.0
2008-09-11 12:30:00,5.34787,5.34879,5.34771,5.34856,10000000.0
2008-09-11 12:31:00,5.34847,5.34965,5.3476,5.34914,12000000.0
2008-09-11 12:32:00,5.34916,5.34957,5.3485,5.34882,12000000.0
2008-09-11 12:33:00,5.34862,5.34942,5.34752,5.34752,15000000.0
2008-09-11 12:34:00,5.34837,5.34876,5.34731,5.34796,12000000.0
2008-09-11 12:35:00,5.34743,5.3486,5.34617,5.34709,12000000.0
2008-09-11 12:36:00,5.34716,5.34759,5.3454,5.3465,15000000.0
2008-09-11 12:37:00,5.34726,5.34726,5.34657,5.34674,8000000.0
2008-09-11 12:38:00,5.3476,5.3479,5.34633,5.3475,15000000.0
2008-09-11 12:39:00,5.34754,5.34813,5.3464,5.3471,14000000.0
2008-09-11 12:40:00,5.3476,5.34993,5.34702,5.3494,18000000.0
2008-09-11 12:41:00,5.34869,5.34976,5.3475,5.34976,11000000.0
2008-09-11 12:42:00,5.34916,5.35001,5.34857,5.34872,17000000.0
2008-09-11 12:43:00,5.35013,5.35082,5.34949,5.35073,11000000.0
2008-09-11 12:44:00,5.34976,5.34989,5.34767,5.34767,13000000.0
2008-09-11 12:45:00,5.34833,5.34898,5.34702,5.34739,10000000.0
2008-09-11 12:46:00,5.34794,5.34824,5.34617,5.34629,20000000.0
2008-09-11 12:47:00,5.34653,5.3468,5.34549,5.34618,10000000.0
2008-09-11 12:48:00,5.34661,5.34682,5.34568,5.34682,10000000.0
2008-09-11 12:49:00,5.34657,5.34684,5.34533,5.3457,15000000.0
2008-09-11 12:50:00,5.34592,5.34652,5.34433,5.34533,14000000.0
2008-09-11 12:51:00,5.34393,5.34499,5.34318,5.34353,14000000.0
2008-09-11 12:52:00,5.34367,5.34471,5.3432,5.34471,9000000.0
2008-09-11 12:53:00,5.34464,5.34518,5.34378,5.34492,9000000.0
2008-09-11 12:54:00,5.34519,5.34653,5.34466,5.34574,20000000.0
2008-09-11 12:55:00,5.34584,5.34584,5.34365,5.3444,12000000.0
2008-09-11 12:56:00,5.34419,5.34456,5.34291,5.34315,7000000.0
2008-09-11 12:57:00,5.34427,5.34436,5.34242,5.3433,13000000.0
2008-09-11 12:58:00,5.3438,5.34406,5.34204,5.34229,16000000.0
2008-09-11 12:59:00,5.34153,5.34294,5.34042,5.34042,14000000.0
2008-09-11 13:00:00,5.34245,5.34297,5.34103,5.34233,12000000.0
2008-09-11 13:01:00,5.34253,5.34269,5.34041,5.34267,17000000.0
2008-09-11 13:02:00,5.34292,5.34341,5.34263,5.34335,10000000.0
2008-09-11 13:03:00,5.34243,5.34275,5.34029,5.34112,22000000.0
2008-09-11 13:04:00,5.34019,5.34264,5.34004,5.34264,20000000.0
2008-09-11 13:05:00,5.34165,5.34318,5.34165,5.34257,14000000.0
2008-09-11 13:06:00,5.34369,5.34369,5.34205,5.34309,17000000.0
2008-09-11 13:07:00,5.34381,5.34383,5.34237,5.34303,22000000.0
2008-09-11 13:08:00,5.34271,5.34401,5.34241,5.34344,12000000.0
2008-09-11 13:09:00,5.34316,5.34359,5.34175,5.34249,12000000.0
2008-09-11 13:10:00,5.343,5.34345,5.3417,5.34239,20000000.0
2008-09-11 13:11:00,5.34195,5.3426,5.34014,5.34197,12000000.0
2008-09-11 13:12:00,5.3421,5.34212,5.33959,5.34173,16000000.0
2008-09-11 13:13:00,5.33973,5.3415,5.33954,5.34097,14000000.0
2008-09-11 13:14:00,5.34033,5.34083,5.33842,5.33932,17000000.0
2008-09-11 13:15:00,5.33927,5.33962,5.33728,5.33728,7000000.0
2008-09-11 13:16:00,5.33787,5.34011,5.33787,5.34011,9000000.0
2008-09-11 13:17:00,5.33935,5.33996,5.33816,5.3382,15000000.0
2008-09-11 13:18:00,5.33958,5.3404,5.3379,5.34018,17000000.0
2008-09-11 13:19:00,5.34114,5.34127,5.3396,5.34127,15000000.0
2008-09-11 13:20:00,5.34158,5.34259,5.34102,5.34253,12000000.0
2008-09-11 13:21:00,5.34132,5.34481,5.34132,5.34361,24000000.0
2008-09-11 13:22:00,5.34464,5.34501,5.34339,5.34339,12000000.0
2008-09-11 13:23:00,5.34337,5.34406,5.34258,5.34278,12000000.0
2008-09-11 13:24:00,5.34208,5.34282,5.34139,5.34282,18000000.0
2008-09-11 13:25:00,5.34305,5.34403,5.34206,5.34286,12000000.0
2008-09-11 13:26:00,5.34334,5.34423,5.34265,5.34377,12000000.0
2008-09-11 13:27:00,5.34388,5.34434,5.34293,5.34293,9000000.0
2008-09-11 13:28:00,5.3441,5.34519,5.34324,5.34487,15000000.0
2008-09-11 13:29:00,5.34422,5.34529,5.34396,5.34416,14000000.0
2008-09-11 13:30:00,5.34485,5.345,5.34384,5.34384,11000000.0
2008-09-11 13:31:00,5.34362,5.34575,5.34362,5.34418,11000000.0
2008-09-11 13:32:00,5.34484,5.34484,5.34278,5.34371,8000000.0
2008-09-11 13:33:00,5.34337,5.34337,5.34145,5.34207,14000000.0
2008-09-11 13:34:00,5.34339,5.344,5.34176,5.34302,11000000.0
2008-09-11 13:35:00,5.34262,5.34262,5.341,5.34206,16000000.0
2008-09-11 13:36:00,5.34073,5.3423,5.34073,5.3423,8000000.0
2008-09-11 13:37:00,5.34069,5.34104,5.34012,5.34104,17000000.0
2008-09-11 13:38:00,5.34135,5.34256,5.34062,5.34164,14000000.0
2008-09-11 13:39:00,5.34146,5.34328,5.34146,5.34228,10000000.0
2008-09-11 13:40:00,5.3422,5.34314,5.34191,5.34314,8000000.0
2008-09-11 13:41:00,5.34273,5.34387,5.3426,5.34387,11000000.0
2008-09-11 13:42:00,5.34298,5.34343,5.34123,5.34217,14000000.0
2008-09-11 13:43:00,5.34111,5.34328,5.34062,5.3422,11000000.0
2008-09-11 13:44:00,5.34095,5.34172,5.34015,5.34087,11000000.0
2008-09-11 13:45:00,5.34006,5.34134,5.33904,5.34074,14000000.0
2008-09-11 13:46:00,5.33984,5.34077,5.339,5.33955,11000000.0
2008-09-11 13:47:00,5.33938,5.34038,5.33781,5.33865,13000000.0
2008-09-11 13:48:00,5.34026,5.34026,5.33845,5.33973,14000000.0
2008-09-11 13:49:00,5.34028,5.3403,5.33826,5.33937,12000000.0
2008-09-11 13:50:00,5.3387,5.33942,5.33771,5.33942,16000000.0
2008-09-11 13:51:00,5.33859,5.33899,5.33683,5.33899,14000000.0
2008-09-11 13:52:00,5.33874,5.34028,5.33874,5.34028,10000000.0
2008-09-11 13:53:00,5.34012,5.34204,5.34012,5.34156,10000000.0
2008-09-11 13:54:00,5.33988,5.34134,5.3388,5.3388,8000000.0
2008-09-11 13:55:00,5.34121,5.34349,5.33918,5.34349,13000000.0
2008-09-11 13:56:00,5.34173,5.34395,5.34169,5.34395,17000000.0
2008-09-11 13:57:00,5.34307,5.345,5.34243,5.34438,13000000.0
2008-09-11 13:58:00,5.34356,5.34497,5.34329,5.34497,7000000.0
2008-09-11 13:59:00,5.34344,5.3439,5.34253,5.34331,9000000.0
2008-09-11 14:00:00,5.34433,5.34479,5.34352,5.34441,7000000.0
2008-09-11 14:01:00,5.3445,5.34472,5.34312,5.34472,11000000.0
2008-09-11 14:02:00,5.34351,5.3446,5.34238,5.34311,19000000.0
2008-09-11 14:03:00,5.34287,5.34596,5.34287,5.34392,13000000.0
2008-09-11 14:04:00,5.34541,5.3459,5.34358,5.34434,22000000.0
2008-09-11 14:05:00,5.34418,5.34524,5.34366,5.34524,17000000.0
2008-09-11 14:06:00,5.34514,5.34563,5.34409,5.34536,11000000.0
2008-09-11 14:07:00,5.34425,5.34479,5.34333,5.34475,9000000.0
2008-09-11 14:08:00,5.3438,5.34409,5.34208,5.34208,11000000.0
2008-09-11 14:09:00,5.34298,5.34298,5.34129,5.3417,12000000.0
2008-09-11 14:10:00,5.34212,5.34356,5.3408,5.34289,13000000.0
2008-09-11 14:11:00,5.34177,5.34364,5.3414,5.34185,14000000.0
2008-09-11 14:12:00,5.34184,5.34191,5.3412,5.34156,11000000.0
2008-09-11 14:13:00,5.34102,5.34282,5.341,5.34177,11000000.0
2008-09-11 14:14:00,5.34185,5.34408,5.34121,5.3435,7000000.0
2008-09-11 14:15:00,5.34548,5.34556,5.343,5.3445,14000000.0
2008-09-11 14:16:00,5.34352,5.34458,5.34283,5.34458,13000000.0
2008-09-11 14:17:00,5.34457,5.34488,5.34294,5.34381,22000000.0
2008-09-11 14:18:00,5.3453,5.34629,5.34448,5.3452,15000000.0
2008-09-11 14:19:00,5.34565,5.34639,5.34447,5.346,12000000.0
2008-09-11 14:20:00,5.34577,5.34603,5.34404,5.34484,7000000.0
2008-09-11 14:21:00,5.34351,5.34487,5.34328,5.34328,13000000.0
2008-09-11 14:22:00,5.34414,5.34414,5.34245,5.34385,8000000.0
2008-09-11 14:23:00,5.34308,5.3441,5.34245,5.3441,11000000.0
2008-09-11 14:24:00,5.34425,5.34506,5.34315,5.34381,13000000.0
2008-09-11 14:25:00,5.34188,5.34314,5.3409,5.34204,15000000.0
2008-09-11 14:26:00,5.34057,5.34241,5.34034,5.3416,8000000.0
2008-09-11 14:27:00,5.34228,5.34228,5.3394,5.34085,10000000.0
2008-09-11 14:28:00,5.34029,5.34143,5.33996,5.34044,11000000.0
2008-09-11 14:29:00,5.34011,5.34061,5.33766,5.34009,21000000.0
2008-09-11 14:30:00,5.33885,5.33919,5.33263,5.33263,11000000.0
2008-09-11 14:31:00,5.33199,5.33199,5.32714,5.32876,17000000.0
2008-09-11 14:32:00,5.3292,5.33087,5.32795,5.33071,15000000.0
2008-09-11 14:33:00,5.33271,5.33381,5.33082,5.33381,8000000.0
2008-09-11 14:34:00,5.33343,5.33421,5.33314,5.33416,9000000.0
2008-09-11 14:35:00,5.3337,5.33616,5.33339,5.33471,11000000.0
2008-09-11 14:36:00,5.33498,5.33606,5.33278,5.33386,15000000.0
2008-09-11 14:37:00,5.33429,5.33492,5.33223,5.33341,8000000.0
2008-09-11 14:38:00,5.33462,5.33468,5.33133,5.33311,10000000.0
2008-09-11 14:39:00,5.33308,5.33454,5.33258,5.33296,19000000.0
2008-09-11 14:40:00,5.33569,5.33885,5.33454,5.33842,15000000.0
2008-09-11 14:41:00,5.33847,5.34306,5.33771,5.34306,15000000.0
2008-09-11 14:42:00,5.34196,5.34334,5.34116,5.34141,17000000.0
2008-09-11 14:43:00,5.34208,5.34647,5.34143,5.34346,15000000.0
2008-09-11 14:44:00,5.34426,5.34674,5.34331,5.34494,15000000.0
2008-09-11 14:45:00,5.34462,5.34687,5.34374,5.34687,9000000.0
2008-09-11 14:46:00,5.34678,5.34816,5.34587,5.34771,11000000.0
2008-09-11 14:47:00,5.34623,5.3479,5.34523,5.34523,12000000.0
2008-09-11 14:48:00,5.34634,5.34634,5.34436,5.34608,12000000.0
2008-09-11 14:49:00,5.34615,5.34615,5.34363,5.34537,12000000.0
2008-09-11 14:50:00,5.34471,5.34774,5.34355,5.34688,15000000.0
2008-09-11 14:51:00,5.34643,5.34689,5.34353,5.34353,10000000.0
2008-09-11 14:52:00,5.34534,5.34599,5.34461,5.34579,13000000.0
2008-09-11 14:53:00,5.34553,5.34676,5.34453,5.34676,13000000.0
2008-09-11 14:54:00,5.34543,5.34746,5.34543,5.34746,9000000.0
2008-09-11 14:55:00,5.34785,5.34789,5.34507,5.34522,16000000.0
2008-09-11 14:56:00,5.34624,5.34629,5.34406,5.3441,15000000.0
2008-09-11 14:57:00,5.34599,5.34835,5.34524,5.34742,15000000.0
2008-09-11 14:58:00,5.34807,5.34942,5.34746,5.34816,11000000.0
2008-09-11 14:59:00,5.34694,5.3497,5.34694,5.34787,14000000.0
2008-09-11 15:00:00,5.34754,5.35063,5.34745,5.34983,18000000.0
2008-09-11 15:01:00,5.34984,5.35027,5.34836,5.34995,12000000.0
2008-09-11 15:02:00,5.34786,5.34833,5.34678,5.34757,7000000.0
2008-09-11 15:03:00,5.34667,5.34768,5.34516,5.34615,18000000.0
2008-09-11 15:04:00,5.34732,5.34732,5.34501,5.34583,21000000.0
2008-09-11 15:05:00,5.34561,5.34754,5.34404,5.34754,13000000.0
2008-09-11 15:06:00,5.34711,5.34822,5.34621,5.34733,14000000.0
2008-09-11 15:07:00,5.34705,5.34797,5.34568,5.34695,22000000.0
2008-09-11 15:08:00,5.34511,5.34685,5.34483,5.34639,10000000.0
2008-09-11 15:09:00,5.34744,5.34855,5.3459,5.34783,9000000.0
2008-09-11 15:10:00,5.34973,5.35028,5.34678,5.34813,14000000.0
2008-09-11 15:11:00,5.34716,5.34857,5.34656,5.34825,12000000.0
2008-09-11 15:12:00,5.34888,5.35203,5.34749,5.35203,13000000.0
2008-09-11 15:13:00,5.353,5.35333,5.3497,5.35014,12000000.0
2008-09-11 15:14:00,5.35151,5.35433,5.35107,5.35413,10000000.0
2008-09-11 15:15:00,5.35536,5.35536,5.35302,5.35531,16000000.0
2008-09-11 15:16:00,5.35486,5.3556,5.35248,5.35327,15000000.0
2008-09-11 15:17:00,5.35123,5.35373,5.35056,5.35195,14000000.0
2008-09-11 15:18:00,5.35274,5.35274,5.35093,5.35272,12000000.0
2008-09-11 15:19:00,5.35321,5.35377,5.35226,5.35337,11000000.0
2008-09-11 15:20:00,5.35176,5.35371,5.35106,5.35166,14000000.0
2008-09-11 15:21:00,5.35241,5.35469,5.35169,5.35463,14000000.0
2008-09-11 15:22:00,5.3545,5.3545,5.35213,5.35213,10000000.0
2008-09-11 15:23:00,5.3532,5.35344,5.35196,5.35273,11000000.0
2008-09-11 15:24:00,5.35256,5.35338,5.35142,5.35189,10000000.0
2008-09-11 15:25:00,5.35123,5.3518,5.35,5.3513,16000000.0
2008-09-11 15:26:00,5.35099,5.35171,5.35019,5.35063,15000000.0
2008-09-11 15:27:00,5.35107,5.35283,5.35041,5.35261,10000000.0
2008-09-11 15:28:00,5.35272,5.35309,5.35153,5.35308,11000000.0
2008-09-11 15:29:00,5.35333,5.3545,5.35184,5.35334,19000000.0
2008-09-11 15:30:00,5.35304,5.35387,5.3518,5.3524,10000000.0
2008-09-11 15:31:00,5.35156,5.35262,5.35057,5.35257,14000000.0
2008-09-11 15:32:00,5.35268,5.35462,5.3519,5.35442,12000000.0
2008-09-11 15:33:00,5.35362,5.35509,5.35275,5.35423,20000000.0
2008-09-11 15:34:00,5.35452,5.35537,5.35333,5.35447,12000000.0
2008-09-11 15:35:00,5.35447,5.35484,5.35316,5.35451,12000000.0
2008-09-11 15:36:00,5.35363,5.35426,5.35259,5.35363,10000000.0
2008-09-11 15:37:00,5.35282,5.35322,5.35216,5.35317,10000000.0
2008-09-11 15:38:00,5.3523,5.35237,5.35066,5.35133,13000000.0
2008-09-11 15:39:00,5.35174,5.35217,5.35093,5.35178,7000000.0
2008-09-11 15:40:00,5.35141,5.353,5.35092,5.35103,10000000.0
2008-09-11 15:41:00,5.35184,5.35222,5.35051,5.35156,9000000.0
2008-09-11 15:42:00,5.34983,5.3515,5.34978,5.35098,13000000.0
2008-09-11 15:43:00,5.34971,5.35127,5.3489,5.35087,16000000.0
2008-09-11 15:44:00,5.35223,5.35223,5.35036,5.35157,14000000.0
2008-09-11 15:45:00,5.35175,5.35304,5.35106,5.35171,15000000.0
2008-09-11 15:46:00,5.3534,5.35439,5.35246,5.35412,13000000.0
2008-09-11 15:47:00,5.35553,5.35685,5.35417,5.35641,9000000.0
2008-09-11 15:48:00,5.35477,5.35633,5.35423,5.35504,21000000.0
2008-09-11 15:49:00,5.35555,5.35813,5.35552,5.35813,23000000.0
2008-09-11 15:50:00,5.35864,5.35975,5.35674,5.35814,12000000.0
2008-09-11 15:51:00,5.35628,5.35872,5.35558,5.35738,19000000.0
2008-09-11 15:52:00,5.35641,5.35801,5.35546,5.35759,15000000.0
2008-09-11 15:53:00,5.35775,5.35851,5.35687,5.35728,14000000.0
2008-09-11 15:54:00,5.35721,5.35826,5.35649,5.35798,15000000.0
2008-09-11 15:55:00,5.3572,5.35726,5.3552,5.3552,12000000.0
2008-09-11 15:56:00,5.35523,5.35707,5.35491,5.35524,18000000.0
2008-09-11 15:57:00,5.35678,5.35999,5.35635,5.35817,10000000.0
2008-09-11 15:58:00,5.35925,5.35925,5.35548,5.35548,22000000.0
2008-09-11 15:59:00,5.35701,5.35853,5.35536,5.35553,12000000.0
2008-09-11 16:00:00,5.35724,5.35764,5.35478,5.35612,12000000.0
2008-09-11 16:01:00,5.35746,5.35746,5.35527,5.35638,12000000.0
2008-09-11 16:02:00,5.35865,5.35865,5.35642,5.35744,13000000.0
2008-09-11 16:03:00,5.35793,5.3585,5.35667,5.3581,13000000.0
2008-09-11 16:04:00,5.35712,5.35971,5.35673,5.35971,11000000.0
2008-09-11 16:05:00,5.35945,5.36362,5.35906,5.36362,9000000.0
2008-09-11 16:06:00,5.36447,5.3646,5.36102,5.36214,14000000.0
2008-09-11 16:07:00,5.36238,5.36239,5.3605,5.36131,15000000.0
2008-09-11 16:08:00,5.36101,5.36101,5.35864,5.35864,15000000.0
2008-09-11 16:09:00,5.36026,5.36054,5.35866,5.3597,17000000.0
2008-09-11 16:10:00,5.3597,5.3597,5.35739,5.35894,14000000.0
2008-09-11 16:11:00,5.35893,5.35899,5.35762,5.35819,9000000.0
2008-09-11 16:12:00,5.3577,5.36007,5.35751,5.35879,15000000.0
2008-09-11 16:13:00,5.35699,5.35794,5.35593,5.35729,14000000.0
2008-09-11 16:14:00,5.35507,5.35642,5.3531,5.35431,12000000.0
2008-09-11 16:15:00,5.35378,5.35449,5.35295,5.35449,14000000.0
2008-09-11 16:16:00,5.35384,5.35718,5.35376,5.35718,13000000.0
2008-09-11 16:17:00,5.35598,5.35716,5.35557,5.35638,18000000.0
2008-09-11 16:18:00,5.35639,5.35667,5.35531,5.35589,13000000.0
2008-09-11 16:19:00,5.35611,5.35627,5.35476,5.35476,8000000.0
2008-09-11 16:20:00,5.35524,5.35626,5.3549,5.35589,13000000.0
2008-09-11 16:21:00,5.35544,5.3559,5.35419,5.35419,12000000.0
2008-09-11 16:22:00,5.35507,5.35507,5.35335,5.3537,11000000.0
2008-09-11 16:23:00,5.35267,5.3541,5.35198,5.3535,14000000.0
2008-09-11 16:24:00,5.35218,5.35334,5.35092,5.35221,15000000.0
2008-09-11 16:25:00,5.35086,5.35105,5.34967,5.35012,11000000.0
2008-09-11 16:26:00,5.35013,5.35105,5.34857,5.35052,8000000.0
2008-09-11 16:27:00,5.35054,5.35081,5.34826,5.34879,10000000.0
2008-09-11 16:28:00,5.34855,5.34872,5.34641,5.34738,15000000.0
2008-09-11 16:29:00,5.34812,5.34905,5.34781,5.34808,7000000.0
2008-09-11 16:30:00,5.34947,5.35077,5.34876,5.35073,16000000.0
2008-09-11 16:31:00,5.34999,5.35257,5.34999,5.35172,14000000.0
2008-09-11 16:32:00,5.35111,5.35207,5.3507,5.35207,7000000.0
2008-09-11 16:33:00,5.35198,5.35242,5.35078,5.35125,8000000.0
2008-09-11 16:34:00,5.35043,5.35139,5.34975,5.35083,8000000.0
2008-09-11 16:35:00,5.35082,5.35082,5.34843,5.34926,9000000.0
2008-09-11 16:36:00,5.35011,5.35137,5.34912,5.35033,13000000.0
2008-09-11 16:37:00,5.35117,5.35206,5.35061,5.35162,18000000.0
2008-09-11 16:38:00,5.35208,5.35357,5.35033,5.35337,18000000.0
2008-09-11 16:39:00,5.35351,5.35389,5.35182,5.35239,20000000.0
2008-09-11 16:40:00,5.35269,5.3532,5.35111,5.35223,13000000.0
2008-09-11 16:41:00,5.35254,5.35293,5.35113,5.35293,20000000.0
2008-09-11 16:42:00,5.35236,5.35302,5.34993,5.35063,18000000.0
2008-09-11 16:43:00,5.35013,5.35096,5.34878,5.3489,15000000.0
2008-09-11 16:44:00,5.34983,5.34991,5.34784,5.34982,20000000.0
2008-09-11 16:45:00,5.34869,5.34997,5.34821,5.3494,13000000.0
2008-09-11 16:46:00,5.34916,5.34916,5.34494,5.34684,15000000.0
2008-09-11 16:47:00,5.34678,5.34809,5.34605,5.34809,8000000.0
2008-09-11 16:48:00,5.34978,5.35005,5.34848,5.34955,11000000.0
2008-09-11 16:49:00,5.35017,5.35032,5.34885,5.34978,12000000.0
2008-09-11 16:50:00,5.35006,5.35062,5.34837,5.34928,15000000.0
2008-09-11 16:51:00,5.3492,5.3509,5.34886,5.34964,18000000.0
2008-09-11 16:52:00,5.3489,5.3489,5.34645,5.34725,14000000.0
2008-09-11 16:53:00,5.34627,5.34812,5.34627,5.3481,8000000.0
2008-09-11 16:54:00,5.34651,5.34787,5.34628,5.34685,11000000.0
2008-09-11 16:55:00,5.34538,5.34705,5.34513,5.34596,12000000.0
2008-09-11 16:56:00,5.34724,5.34757,5.34655,5.34719,10000000.0
2008-09-11 16:57:00,5.34851,5.34971,5.348,5.3497,8000000.0
2008-09-11 16:58:00,5.3502,5.35093,5.34954,5.35057,9000000.0
2008-09-11 16:59:00,5.35029,5.35125,5.34874,5.34982,13000000.0
2008-09-11 17:00:00,5.34871,5.34945,5.34797,5.3483,11000000.0
2008-09-11 17:01:00,5.3492,5.34989,5.34749,5.34749,12000000.0
2008-09-11 17:02:00,5.3476,5.3495,5.3476,5.3495,10000000.0
2008-09-11 17:03:00,5.34978,5.35186,5.34895,5.35123,16000000.0
2008-09-11 17:04:00,5.35197,5.35197,5.34969,5.35052,13000000.0
2008-09-11 17:05:00,5.3504,5.35196,5.34891,5.35196,16000000.0
2008-09-11 17:06:00,5.34989,5.35133,5.34949,5.35062,12000000.0
2008-09-11 17:07:00,5.3522,5.3522,5.35054,5.35093,8000000.0
2008-09-11 17:08:00,5.35114,5.35114,5.34922,5.35046,21000000.0
2008-09-11 17:09:00,5.34913,5.35096,5.34829,5.34918,16000000.0
2008-09-11 17:10:00,5.35034,5.35202,5.35016,5.35119,11000000.0
2008-09-11 17:11:00,5.35228,5.35293,5.3507,5.35293,11000000.0
2008-09-11 17:12:00,5.35221,5.35361,5.35168,5.35353,9000000.0
2008-09-11 17:13:00,5.35171,5.35384,5.35168,5.35327,9000000.0
2008-09-11 17:14:00,5.35312,5.35312,5.35104,5.35195,17000000.0
2008-09-11 17:15:00,5.35195,5.35335,5.35179,5.3528,11000000.0
2008-09-11 17:16:00,5.35313,5.35421,5.35273,5.35311,15000000.0
2008-09-11 17:17:00,5.35339,5.35339,5.35153,5.35234,13000000.0
2008-09-11 17:18:00,5.35305,5.35315,5.3517,5.3527,15000000.0
2008-09-11 17:19:00,5.35243,5.35306,5.35152,5.35288,17000000.0
2008-09-11 17:20:00,5.35192,5.35357,5.35192,5.35255,12000000.0
2008-09-11 17:21:00,5.35269,5.35317,5.35195,5.35239,7000000.0
2008-09-11 17:22:00,5.35385,5.35492,5.3517,5.35492,14000000.0
2008-09-11 17:23:00,5.35533,5.35592,5.35411,5.35569,13000000.0
2008-09-11 17:24:00,5.35446,5.35499,5.35324,5.35324,9000000.0
2008-09-11 17:25:00,5.35553,5.35553,5.3532,5.35471,11000000.0
2008-09-11 17:26:00,5.35522,5.35658,5.3545,5.35573,16000000.0
2008-09-11 17:27:00,5.35608,5.357,5.3556,5.35626,9000000.0
2008-09-11 17:28:00,5.35598,5.35629,5.35479,5.35494,15000000.0
2008-09-11 17:29:00,5.35345,5.35501,5.35333,5.35409,11000000.0
2008-09-11 17:30:00,5.35444,5.35444,5.35218,5.35285,19000000.0
2008-09-11 17:31:00,5.3517,5.35263,5.35096,5.35097,11000000.0
2008-09-11 17:32:00,5.35015,5.35123,5.34949,5.3512,9000000.0
2008-09-11 17:33:00,5.3524,5.35295,5.34679,5.34679,10000000.0
2008-09-11 17:34:00,5.34828,5.34852,5.3465,5.3465,14000000.0
2008-09-11 17:35:00,5.34806,5.34916,5.34749,5.34899,13000000.0
2008-09-11 17:36:00,5.34841,5.34912,5.34734,5.34821,11000000.0
2008-09-11 17:37:00,5.34778,5.34819,5.34597,5.34648,15000000.0
2008-09-11 17:38:00,5.34586,5.34589,5.34247,5.34364,17000000.0
2008-09-11 17:39:00,5.3439,5.34466,5.34263,5.34466,8000000.0
2008-09-11 17:40:00,5.34517,5.34567,5.3425,5.34491,12000000.0
2008-09-11 17:41:00,5.34519,5.34587,5.34357,5.34542,21000000.0
2008-09-11 17:42:00,5.34483,5.34766,5.34483,5.34704,13000000.0
2008-09-11 17:43:00,5.34711,5.34731,5.34598,5.34705,11000000.0
2008-09-11 17:44:00,5.34756,5.349,5.34545,5.34807,19000000.0
2008-09-11 17:45:00,5.34838,5.34914,5.3474,5.34914,10000000.0
2008-09-11 17:46:00,5.34918,5.35025,5.34797,5.34992,13000000.0
2008-09-11 17:47:00,5.34938,5.34949,5.34729,5.34729,9000000.0
2008-09-11 17:48:00,5.34806,5.34956,5.34769,5.34904,14000000.0
2008-09-11 17:49:00,5.3498,5.3498,5.34853,5.34853,14000000.0
2008-09-11 17:50:00,5.35071,5.35169,5.34996,5.35052,17000000.0
2008-09-11 17:51:00,5.35234,5.35265,5.34993,5.35019,13000000.0
2008-09-11 17:52:00,5.349,5.35057,5.34746,5.34781,24000000.0
2008-09-11 17:53:00,5.34864,5.34906,5.34647,5.34724,16000000.0
2008-09-11 17:54:00,5.34595,5.3464,5.34416,5.34573,16000000.0
2008-09-11 17:55:00,5.34493,5.34493,5.34214,5.34347,13000000.0
2008-09-11 17:56:00,5.34267,5.34267,5.33993,5.34134,15000000.0
2008-09-11 17:57:00,5.3411,5.34168,5.34062,5.3414,10000000.0
2008-09-11 17:58:00,5.34216,5.34309,5.3404,5.3404,15000000.0
2008-09-11 17:59:00,5.34142,5.34352,5.34029,5.34352,13000000.0
2008-09-11 18:00:00,5.34341,5.34344,5.33957,5.33995,7000000.0
2008-09-11 18:01:00,5.34099,5.34131,5.33965,5.34049,18000000.0
2008-09-11 18:02:00,5.34036,5.34276,5.34036,5.34197,17000000.0
2008-09-11 18:03:00,5.34289,5.34289,5.34006,5.34027,16000000.0
2008-09-11 18:04:00,5.34006,5.34006,5.33623,5.3381,14000000.0
2008-09-11 18:05:00,5.33831,5.33831,5.33497,5.33561,13000000.0
2008-09-11 18:06:00,5.3366,5.3366,5.33334,5.33573,18000000.0
2008-09-11 18:07:00,5.33465,5.33687,5.33465,5.33687,12000000.0
2008-09-11 18:08:00,5.33615,5.33733,5.33507,5.33612,18000000.0
2008-09-11 18:09:00,5.33685,5.33834,5.33666,5.33685,12000000.0
2008-09-11 18:10:00,5.33871,5.33955,5.33709,5.33924,13000000.0
2008-09-11 18:11:00,5.33804,5.34226,5.33804,5.34087,10000000.0
2008-09-11 18:12:00,5.34196,5.34196,5.33989,5.33989,11000000.0
2008-09-11 18:13:00,5.33985,5.34138,5.33985,5.34114,14000000.0
2008-09-11 18:14:00,5.34208,5.34208,5.34054,5.34141,10000000.0
2008-09-11 18:15:00,5.34073,5.3415,5.33993,5.34074,10000000.0
2008-09-11 18:16:00,5.34079,5.34205,5.3406,5.34205,9000000.0
2008-09-11 18:17:00,5.34253,5.34387,5.34154,5.34354,18000000.0
2008-09-11 18:18:00,5.3427,5.34338,5.34156,5.34249,14000000.0
2008-09-11 18:19:00,5.34257,5.34257,5.34126,5.34207,10000000.0
2008-09-11 18:20:00,5.34168,5.3421,5.3405,5.3405,15000000.0
2008-09-11 18:21:00,5.34229,5.34229,5.33939,5.34006,18000000.0
2008-09-11 18:22:00,5.34094,5.34094,5.33941,5.34001,14000000.0
2008-09-11 18:23:00,5.33986,5.34021,5.33913,5.33913,7000000.0
2008-09-11 18:24:00,5.33914,5.34094,5.33914,5.34036,9000000.0
2008-09-11 18:25:00,5.34064,5.34129,5.34019,5.34065,13000000.0
2008-09-11 18:26:00,5.34075,5.34158,5.33979,5.3405,16000000.0
2008-09-11 18:27:00,5.34028,5.34111,5.33974,5.34022,14000000.0
2008-09-11 18:28:00,5.34105,5.34138,5.3398,5.3398,13000000.0
2008-09-11 18:29:00,5.34041,5.34077,5.33947,5.33993,11000000.0
2008-09-11 18:30:00,5.33942,5.34003,5.33794,5.33921,16000000.0
2008-09-11 18:31:00,5.33898,5.3405,5.33813,5.3405,12000000.0
2008-09-11 18:32:00,5.34031,5.34036,5.3388,5.33952,11000000.0
2008-09-11 18:33:00,5.34042,5.34169,5.33984,5.34075,13000000.0
2008-09-11 18:34:00,5.34253,5.34255,5.33983,5.34128,13000000.0
2008-09-11 18:35:00,5.34003,5.34172,5.33968,5.34076,18000000.0
2008-09-11 18:36:00,5.34073,5.34253,5.34073,5.34178,18000000.0
2008-09-11 18:37:00,5.34361,5.3457,5.34321,5.34391,18000000.0
2008-09-11 18:38:00,5.34311,5.34372,5.34254,5.343,11000000.0
2008-09-11 18:39:00,5.34472,5.34472,5.34257,5.34328,11000000.0
2008-09-11 18:40:00,5.34432,5.34774,5.34432,5.34688,14000000.0
2008-09-11 18:41:00,5.34748,5.34836,5.34639,5.34776,16000000.0
2008-09-11 18:42:00,5.34867,5.34867,5.34611,5.34654,14000000.0
2008-09-11 18:43:00,5.3475,5.34772,5.34617,5.34702,10000000.0
2008-09-11 18:44:00,5.34764,5.3477,5.34617,5.34641,13000000.0
2008-09-11 18:45:00,5.34603,5.34723,5.34534,5.34612,13000000.0
2008-09-11 18:46:00,5.34469,5.34604,5.3439,5.34454,12000000.0
2008-09-11 18:47:00,5.34369,5.34493,5.34324,5.3438,14000000.0
2008-09-11 18:48:00,5.34454,5.34555,5.34357,5.34491,15000000.0
2008-09-11 18:49:00,5.34461,5.34536,5.34357,5.34432,12000000.0
2008-09-11 18:50:00,5.34394,5.34724,5.34394,5.34501,9000000.0
2008-09-11 18:51:00,5.3463,5.34721,5.34487,5.34533,17000000.0
2008-09-11 18:52:00,5.34623,5.34645,5.3443,5.34561,9000000.0
2008-09-11 18:53:00,5.34614,5.34673,5.34447,5.34453,14000000.0
2008-09-11 18:54:00,5.34582,5.34657,5.34483,5.34526,14000000.0
2008-09-11 18:55:00,5.34561,5.34571,5.34307,5.34307,10000000.0
2008-09-11 18:56:00,5.34411,5.34411,5.34183,5.34263,16000000.0
2008-09-11 18:57:00,5.34266,5.344,5.34266,5.3434,17000000.0
2008-09-11 18:58:00,5.34362,5.34464,5.34289,5.34289,14000000.0
2008-09-11 18:59:00,5.34216,5.34401,5.34105,5.34193,14000000.0
2008-09-11 19:00:00,5.34152,5.34152,5.34018,5.34097,15000000.0
2008-09-11 19:01:00,5.34164,5.34221,5.34047,5.34093,15000000.0
2008-09-11 19:02:00,5.3404,5.3404,5.33871,5.3391,14000000.0
2008-09-11 19:03:00,5.33925,5.34032,5.33816,5.34032,14000000.0
2008-09-11 19:04:00,5.33985,5.34142,5.33955,5.34089,12000000.0
2008-09-11 19:05:00,5.34078,5.34188,5.34011,5.34156,15000000.0
2008-09-11 19:06:00,5.34078,5.34241,5.34078,5.34175,16000000.0
2008-09-11 19:07:00,5.34265,5.34456,5.34228,5.34241,20000000.0
2008-09-11 19:08:00,5.34466,5.34516,5.34372,5.34393,8000000.0
2008-09-11 19:09:00,5.34489,5.34576,5.34419,5.34495,17000000.0
2008-09-11 19:10:00,5.34536,5.34606,5.34386,5.34386,9000000.0
2008-09-11 19:11:00,5.3445,5.34466,5.34359,5.34366,16000000.0
2008-09-11 19:12:00,5.34469,5.3447,5.3434,5.34415,13000000.0
2008-09-11 19:13:00,5.34407,5.34571,5.34387,5.34557,10000000.0
2008-09-11 19:14:00,5.3448,5.3465,5.34451,5.34511,20000000.0
2008-09-11 19:15:00,5.34605,5.34707,5.34519,5.34707,12000000.0
2008-09-11 19:16:00,5.34712,5.34863,5.3468,5.34863,8000000.0
2008-09-11 19:17:00,5.34773,5.34953,5.34731,5.34882,18000000.0
2008-09-11 19:18:00,5.34989,5.35004,5.34707,5.34759,11000000.0
2008-09-11 19:19:00,5.34813,5.34901,5.34734,5.34762,12000000.0
2008-09-11 19:20:00,5.34852,5.34933,5.34805,5.34874,14000000.0
2008-09-11 19:21:00,5.34845,5.34909,5.34783,5.34888,13000000.0
2008-09-11 19:22:00,5.3484,5.34933,5.34791,5.34826,12000000.0
2008-09-11 19:23:00,5.34741,5.34932,5.34715,5.34932,14000000.0
2008-09-11 19:24:00,5.34813,5.34955,5.34813,5.34828,19000000.0
2008-09-11 19:25:00,5.34913,5.34944,5.3476,5.34875,8000000.0
2008-09-11 19:26:00,5.34976,5.35116,5.34885,5.35116,7000000.0
2008-09-11 19:27:00,5.35055,5.35224,5.3499,5.35158,20000000.0
2008-09-11 19:28:00,5.35241,5.3529,5.35068,5.35097,17000000.0
2008-09-11 19:29:00,5.34917,5.35099,5.34884,5.35039,10000000.0
2008-09-11 19:30:00,5.35062,5.35117,5.3491,5.34936,15000000.0
2008-09-11 19:31:00,5.34857,5.34881,5.34716,5.34716,11000000.0
2008-09-11 19:32:00,5.34659,5.34692,5.34514,5.34526,9000000.0
2008-09-11 19:33:00,5.34617,5.34638,5.34475,5.34595,14000000.0
2008-09-11 19:34:00,5.34559,5.34681,5.34517,5.34604,17000000.0
2008-09-11 19:35:00,5.34476,5.34626,5.34463,5.34623,8000000.0
2008-09-11 19:36:00,5.34562,5.3461,5.34432,5.34608,15000000.0
2008-09-11 19:37:00,5.34592,5.34613,5.34503,5.34521,8000000.0
2008-09-11 19:38:00,5.34516,5.34741,5.34467,5.34499,15000000.0
2008-09-11 19:39:00,5.34585,5.34599,5.34415,5.34499,17000000.0
2008-09-11 19:40:00,5.34385,5.34548,5.34356,5.34481,16000000.0
2008-09-11 19:41:00,5.34325,5.34391,5.34248,5.34323,11000000.0
2008-09-11 19:42:00,5.34301,5.34358,5.34167,5.34296,15000000.0
2008-09-11 19:43:00,5.34287,5.34384,5.34186,5.34214,14000000.0
2008-09-11 19:44:00,5.34298,5.34351,5.34033,5.34118,14000000.0
2008-09-11 19:45:00,5.3406,5.34117,5.3398,5.34016,15000000.0
2008-09-11 19:46:00,5.34038,5.34221,5.33995,5.34128,15000000.0
2008-09-11 19:47:00,5.34216,5.34352,5.34085,5.34352,16000000.0
2008-09-11 19:48:00,5.34313,5.34451,5.34274,5.34305,16000000.0
2008-09-11 19:49:00,5.34379,5.34406,5.34284,5.34373,8000000.0
2008-09-11 19:50:00,5.34332,5.34381,5.34221,5.34372,9000000.0
2008-09-11 19:51:00,5.34254,5.34275,5.33978,5.3413,19000000.0
2008-09-11 19:52:00,5.34159,5.34179,5.34004,5.34006,11000000.0
2008-09-11 19:53:00,5.34101,5.34244,5.34075,5.34244,14000000.0
2008-09-11 19:54:00,5.34233,5.34233,5.34062,5.34116,18000000.0
2008-09-11 19:55:00,5.34152,5.3417,5.3396,5.34058,13000000.0
2008-09-11 19:56:00,5.33804,5.3396,5.3377,5.33916,10000000.0
2008-09-11 19:57:00,5.33897,5.34163,5.33897,5.34012,16000000.0
2008-09-11 19:58:00,5.34052,5.34167,5.3404,5.34063,15000000.0
2008-09-11 19:59:00,5.34183,5.34183,5.33972,5.3412,14000000.0
2008-09-11 20:00:00,5.34209,5.34264,5.34124,5.34124,11000000.0
2008-09-11 20:01:00,5.3415,5.34326,5.34126,5.34203,24000000.0
2008-09-11 20:02:00,5.34144,5.34177,5.34026,5.34081,11000000.0
2008-09-11 20:03:00,5.34041,5.34257,5.34006,5.34245,11000000.0
2008-09-11 20:04:00,5.34084,5.34178,5.34043,5.34043,10000000.0
2008-09-11 20:05:00,5.34056,5.3426,5.34056,5.34124,17000000.0
2008-09-11 20:06:00,5.34058,5.34088,5.33948,5.34014,10000000.0
2008-09-11 20:07:00,5.34017,5.34057,5.33795,5.33795,14000000.0
2008-09-11 20:08:00,5.33726,5.33813,5.3359,5.3359,13000000.0
2008-09-11 20:09:00,5.33646,5.33712,5.33524,5.33712,11000000.0
2008-09-11 20:10:00,5.33821,5.33948,5.33681,5.33948,11000000.0
2008-09-11 20:11:00,5.33859,5.33918,5.33793,5.33845,9000000.0
2008-09-11 20:12:00,5.33888,5.34015,5.33799,5.33972,16000000.0
2008-09-11 20:13:00,5.33997,5.34066,5.3395,5.33992,11000000.0
2008-09-11 20:14:00,5.34037,5.3411,5.33937,5.34064,19000000.0
2008-09-11 20:15:00,5.34148,5.34179,5.33996,5.33996,13000000.0
2008-09-11 20:16:00,5.34156,5.34156,5.3398,5.34135,15000000.0
2008-09-11 20:17:00,5.34116,5.34286,5.34116,5.34286,8000000.0
2008-09-11 20:18:00,5.34296,5.34367,5.34097,5.34097,14000000.0
2008-09-11 20:19:00,5.34094,5.34202,5.34093,5.34143,14000000.0
2008-09-11 20:20:00,5.34189,5.34214,5.34051,5.34076,12000000.0
2008-09-11 20:21:00,5.34194,5.34194,5.34083,5.34105,9000000.0
2008-09-11 20:22:00,5.34079,5.34145,5.33964,5.33979,17000000.0
2008-09-11 20:23:00,5.33994,5.34117,5.33971,5.34032,11000000.0
2008-09-11 20:24:00,5.34172,5.34313,5.34136,5.34247,16000000.0
2008-09-11 20:25:00,5.3424,5.34302,5.34154,5.34166,11000000.0
2008-09-11 20:26:00,5.34167,5.34223,5.34137,5.34179,8000000.0
2008-09-11 20:27:00,5.34087,5.34266,5.3407,5.34266,13000000.0
2008-09-11 20:28:00,5.34325,5.34353,5.34195,5.34353,15000000.0
2008-09-11 20:29:00,5.34271,5.344,5.34209,5.34351,16000000.0
2008-09-11 20:30:00,5.34388,5.34463,5.34276,5.34276,8000000.0
2008-09-11 20:31:00,5.34313,5.34393,5.34109,5.34156,18000000.0
2008-09-11 20:32:00,5.34121,5.34176,5.34066,5.34167,7000000.0
2008-09-11 20:33:00,5.34096,5.34116,5.33963,5.3405,13000000.0
2008-09-11 20:34:00,5.34112,5.34125,5.33934,5.33954,13000000.0
2008-09-11 20:35:00,5.34017,5.34017,5.33866,5.33866,9000000.0
2008-09-11 20:36:00,5.34005,5.34044,5.33915,5.33988,17000000.0
2008-09-11 20:37:00,5.34131,5.34191,5.34013,5.34129,14000000.0
2008-09-11 20:38:00,5.34243,5.34344,5.34116,5.3425,16000000.0
2008-09-11 20:39:00,5.34219,5.34325,5.34217,5.34324,14000000.0
2008-09-11 20:40:00,5.34218,5.34347,5.34209,5.34289,17000000.0
2008-09-11 20:41:00,5.34149,5.34266,5.34112,5.34243,16000000.0
2008-09-11 20:42:00,5.3419,5.3419,5.33962,5.33981,22000000.0
2008-09-11 20:43:00,5.33976,5.34149,5.33922,5.34034,18000000.0
2008-09-11 20:44:00,5.33984,5.34039,5.33891,5.33961,16000000.0
2008-09-11 20:45:00,5.3397,5.34008,5.33883,5.33883,8000000.0
2008-09-11 20:46:00,5.33949,5.34051,5.33858,5.33946,19000000.0
2008-09-11 20:47:00,5.33923,5.33976,5.33803,5.33864,12000000.0
2008-09-11 20:48:00,5.33769,5.33912,5.33756,5.33756,9000000.0
2008-09-11 20:49:00,5.33758,5.33859,5.33624,5.33712,19000000.0
2008-09-11 20:50:00,5.33668,5.33688,5.33507,5.33553,15000000.0
2008-09-11 20:51:00,5.33542,5.33719,5.33542,5.33684,9000000.0
2008-09-11 20:52:00,5.33807,5.33807,5.33695,5.338,11000000.0
2008-09-11 20:53:00,5.33869,5.33869,5.33707,5.33777,15000000.0
2008-09-11 20:54:00,5.33805,5.33823,5.33648,5.33808,12000000.0
2008-09-11 20:55:00,5.33582,5.33752,5.33577,5.33704,18000000.0
2008-09-11 20:56:00,5.33678,5.33865,5.33616,5.33735,12000000.0
2008-09-11 20:57:00,5.33821,5.33831,5.33628,5.33743,13000000.0
2008-09-11 20:58:00,5.33767,5.3389,5.33734,5.33751,11000000.0
2008-09-11 20:59:00,5.33989,5.34007,5.3383,5.33908,11000000.0
2008-09-11 21:00:00,5.33985,5.34003,5.33853,5.33877,17000000.0
2008-09-11 21:01:00,5.33952,5.33952,5.33881,5.33932,10000000.0
2008-09-11 21:02:00,5.34084,5.34104,5.33945,5.3403,8000000.0
2008-09-11 21:03:00,5.3408,5.34099,5.33966,5.33987,19000000.0
2008-09-11 21:04:00,5.34093,5.34093,5.33891,5.34053,18000000.0
2008-09-11 21:05:00,5.34032,5.34032,5.33887,5.33981,14000000.0
2008-09-11 21:06:00,5.33914,5.34057,5.33914,5.33974,12000000.0
2008-09-11 21:07:00,5.33946,5.34033,5.33921,5.34025,10000000.0
2008-09-11 21:08:00,5.34089,5.34158,5.3396,5.34041,14000000.0
2008-09-11 21:09:00,5.34085,5.34085,5.33926,5.33962,16000000.0
2008-09-11 21:10:00,5.34083,5.34083,5.33887,5.33993,15000000.0
2008-09-11 21:11:00,5.3409,5.34123,5.33956,5.34123,13000000.0
2008-09-11 21:12:00,5.3412,5.34124,5.34013,5.34013,10000000.0
2008-09-11 21:13:00,5.34206,5.34251,5.34064,5.34108,14000000.0
2008-09-11 21:14:00,5.34209,5.34359,5.3418,5.34351,10000000.0
2008-09-11 21:15:00,5.34278,5.34312,5.34169,5.34312,15000000.0
2008-09-11 21:16:00,5.34177,5.34321,5.34151,5.34321,11000000.0
2008-09-11 21:17:00,5.34366,5.34366,5.34189,5.34252,13000000.0
2008-09-11 21:18:00,5.34214,5.34325,5.3421,5.34249,17000000.0
2008-09-11 21:19:00,5.3432,5.3437,5.34207,5.34257,12000000.0
2008-09-11 21:20:00,5.34301,5.34354,5.34242,5.3429,14000000.0
2008-09-11 21:21:00,5.34373,5.34373,5.34249,5.34358,11000000.0
2008-09-11 21:22:00,5.34435,5.34435,5.34316,5.34352,9000000.0
2008-09-11 21:23:00,5.34419,5.34431,5.34304,5.34304,7000000.0
2008-09-11 21:24:00,5.34212,5.3434,5.34182,5.34271,11000000.0
2008-09-11 21:25:00,5.34148,5.34339,5.34142,5.34324,7000000.0
2008-09-11 21:26:00,5.34285,5.34285,5.34166,5.34242,13000000.0
2008-09-11 21:27:00,5.34209,5.34268,5.34168,5.34175,11000000.0
2008-09-11 21:28:00,5.34315,5.34369,5.34211,5.34315,15000000.0
2008-09-11 21:29:00,5.3433,5.34346,5.34234,5.34234,12000000.0
2008-09-11 21:30:00,5.34336,5.34352,5.34204,5.34276,10000000.0
2008-09-11 21:31:00,5.34383,5.34416,5.34247,5.34365,10000000.0
2008-09-11 21:32:00,5.34238,5.34404,5.34238,5.34404,12000000.0
2008-09-11 21:33:00,5.3431,5.34356,5.34233,5.3433,19000000.0
2008-09-11 21:34:00,5.34233,5.34323,5.34232,5.34232,8000000.0
2008-09-11 21:35:00,5.34257,5.34394,5.34257,5.34338,20000000.0
2008-09-11 21:36:00,5.34387,5.34538,5.34358,5.3436,19000000.0
2008-09-11 21:37:00,5.34454,5.3466,5.34454,5.34495,19000000.0
2008-09-11 21:38:00,5.34492,5.34568,5.34417,5.34441,13000000.0
2008-09-11 21:39:00,5.34473,5.34655,5.3447,5.34473,17000000.0
2008-09-11 21:40:00,5.34533,5.34604,5.34448,5.34577,7000000.0
2008-09-11 21:41:00,5.344,5.3454,5.34353,5.3443,11000000.0
2008-09-11 21:42:00,5.34382,5.34482,5.34297,5.3442,18000000.0
2008-09-11 21:43:00,5.34484,5.34507,5.34366,5.34408,13000000.0
2008-09-11 21:44:00,5.34374,5.34403,5.34371,5.34403,16000000.0
2008-09-11 21:45:00,5.34532,5.3455,5.34359,5.34387,11000000.0
2008-09-11 21:46:00,5.34495,5.34573,5.34431,5.34482,13000000.0
2008-09-11 21:47:00,5.34515,5.34559,5.34396,5.34461,13000000.0
2008-09-11 21:48:00,5.34494,5.34681,5.34487,5.34487,17000000.0
2008-09-11 21:49:00,5.34684,5.34763,5.3456,5.34576,8000000.0
2008-09-11 21:50:00,5.34555,5.34627,5.34443,5.34443,11000000.0
2008-09-11 21:51:00,5.34395,5.34503,5.34368,5.34444,13000000.0
2008-09-11 21:52:00,5.34424,5.3443,5.3426,5.3432,13000000.0
2008-09-11 21:53:00,5.34306,5.34463,5.34298,5.34306,14000000.0
2008-09-11 21:54:00,5.34226,5.34377,5.34226,5.34315,11000000.0
2008-09-11 21:55:00,5.34346,5.34351,5.34221,5.34351,17000000.0
2008-09-11 21:56:00,5.34336,5.34336,5.33873,5.33873,12000000.0
2008-09-11 21:57:00,5.33829,5.33884,5.3357,5.3363,16000000.0
2008-09-11 21:58:00,5.33691,5.33752,5.3347,5.33509,9000000.0
2008-09-11 21:59:00,5.33573,5.33817,5.33557,5.3368,18000000.0
2008-09-11 22:00:00,5.33792,5.33916,5.33674,5.33794,13000000.0
2008-09-11 22:01:00,5.33879,5.33888,5.33716,5.33848,11000000.0
2008-09-11 22:02:00,5.33845,5.34072,5.33832,5.3389,17000000.0
2008-09-11 22:03:00,5.33896,5.34043,5.33857,5.34043,23000000.0
2008-09-11 22:04:00,5.34154,5.34199,5.33993,5.34199,15000000.0
2008-09-11 22:05:00,5.34101,5.34252,5.34061,5.3417,14000000.0
2008-09-11 22:06:00,5.34213,5.34275,5.34135,5.34217,15000000.0
2008-09-11 22:07:00,5.34096,5.3413,5.33987,5.34006,9000000.0
2008-09-11 22:08:00,5.34087,5.34137,5.3397,5.34036,18000000.0
2008-09-11 22:09:00,5.34031,5.34123,5.33996,5.34084,11000000.0
2008-09-11 22:10:00,5.34053,5.34142,5.34021,5.34069,7000000.0
2008-09-11 22:11:00,5.34035,5.34093,5.34028,5.34059,8000000.0
2008-09-11 22:12:00,5.34124,5.34152,5.34009,5.34042,16000000.0
2008-09-11 22:13:00,5.34126,5.34137,5.33984,5.3408,24000000.0
2008-09-11 22:14:00,5.34168,5.34168,5.33972,5.33984,9000000.0
2008-09-11 22:15:00,5.33997,5.34031,5.33922,5.33958,10000000.0
2008-09-11 22:16:00,5.34082,5.34082,5.33904,5.34043,13000000.0
2008-09-11 22:17:00,5.3399,5.3406,5.33877,5.33929,20000000.0
2008-09-11 22:18:00,5.33879,5.3388,5.33709,5.33711,11000000.0
2008-09-11 22:19:00,5.33802,5.33829,5.33647,5.3374,15000000.0
2008-09-11 22:20:00,5.33721,5.33789,5.33683,5.33736,16000000.0
2008-09-11 22:21:00,5.33655,5.33655,5.33421,5.33469,12000000.0
2008-09-11 22:22:00,5.33468,5.33684,5.33425,5.3366,14000000.0
2008-09-11 22:23:00,5.33551,5.33597,5.33408,5.33408,11000000.0
2008-09-11 22:24:00,5.33459,5.33459,5.33223,5.33231,16000000.0
2008-09-11 22:25:00,5.33239,5.33375,5.33208,5.33208,14000000.0
2008-09-11 22:26:00,5.33376,5.33376,5.33222,5.33284,10000000.0
2008-09-11 22:27:00,5.3326,5.33343,5.33153,5.33153,14000000.0
2008-09-11 22:28:00,5.3311,5.3311,5.3288,5.32927,12000000.0
2008-09-11 22:29:00,5.33014,5.33081,5.32872,5.32961,13000000.0
2008-09-11 22:30:00,5.33033,5.33033,5.32909,5.32951,8000000.0
2008-09-11 22:31:00,5.33046,5.33079,5.32937,5.33017,11000000.0
2008-09-11 22:32:00,5.32894,5.33129,5.3289,5.33129,20000000.0
2008-09-11 22:33:00,5.33151,5.33191,5.33086,5.33183,11000000.0
2008-09-11 22:34:00,5.33188,5.33276,5.33149,5.33159,10000000.0
2008-09-11 22:35:00,5.3317,5.33289,5.32976,5.32976,13000000.0
2008-09-11 22:36:00,5.32982,5.33045,5.32931,5.32982,9000000.0
2008-09-11 22:37:00,5.32955,5.33153,5.32955,5.33079,13000000.0
2008-09-11 22:38:00,5.33101,5.33114,5.3301,5.33089,9000000.0
2008-09-11 22:39:00,5.33071,5.33158,5.32992,5.33088,12000000.0
2008-09-11 22:40:00,5.33103,5.33138,5.33021,5.33061,9000000.0
2008-09-11 22:41:00,5.32999,5.33036,5.32866,5.32921,14000000.0
2008-09-11 22:42:00,5.32947,5.33079,5.32862,5.32862,13000000.0
2008-09-11 22:43:00,5.32906,5.32951,5.3283,5.32852,12000000.0
2008-09-11 22:44:00,5.3294,5.3294,5.3274,5.32836,15000000.0
2008-09-11 22:45:00,5.32939,5.32987,5.32821,5.3286,13000000.0
2008-09-11 22:46:00,5.32915,5.33017,5.32823,5.32996,14000000.0
2008-09-11 22:47:00,5.33085,5.33085,5.32912,5.32985,15000000.0
2008-09-11 22:48:00,5.32923,5.3299,5.3284,5.32969,13000000.0
2008-09-11 22:49:00,5.33011,5.33027,5.32779,5.32779,13000000.0
2008-09-11 22:50:00,5.32803,5.32893,5.32699,5.32788,15000000.0
2008-09-11 22:51:00,5.32813,5.32839,5.32628,5.32839,14000000.0
2008-09-11 22:52:00,5.32761,5.32761,5.32573,5.32573,9000000.0
2008-09-11 22:53:00,5.32568,5.32568,5.32162,5.32239,15000000.0
2008-09-11 22:54:00,5.32255,5.32255,5.32082,5.32255,17000000.0
2008-09-11 22:55:00,5.32191,5.32472,5.32097,5.3229,16000000.0
2008-09-11 22:56:00,5.32289,5.32385,5.32006,5.32006,13000000.0
2008-09-11 22:57:00,5.32103,5.32141,5.31923,5.32004,8000000.0
2008-09-11 22:58:00,5.32175,5.32193,5.32024,5.32104,8000000.0
2008-09-11 22:59:00,5.32074,5.32212,5.31962,5.32089,19000000.0
2008-09-11 23:00:00,5.31772,5.31813,5.31346,5.3136,10000000.0
2008-09-11 23:01:00,5.31432,5.31469,5.31319,5.31469,7000000.0
2008-09-11 23:02:00,5.31482,5.31752,5.31414,5.31559,15000000.0
2008-09-11 23:03:00,5.31437,5.3153,5.31368,5.31425,17000000.0
2008-09-11 23:04:00,5.31408,5.3154,5.3131,5.31408,19000000.0
2008-09-11 23:05:00,5.31302,5.31395,5.31295,5.31295,9000000.0
2008-09-11 23:06:00,5.31272,5.3131,5.30983,5.31048,12000000.0
2008-09-11 23:07:00,5.31103,5.31271,5.31006,5.31101,14000000.0
2008-09-11 23:08:00,5.31099,5.3131,5.31018,5.31139,16000000.0
2008-09-11 23:09:00,5.31324,5.31402,5.31292,5.31329,9000000.0
2008-09-11 23:10:00,5.3138,5.31521,5.31108,5.31108,12000000.0
2008-09-11 23:11:00,5.31123,5.31219,5.30975,5.30978,14000000.0
2008-09-11 23:12:00,5.31044,5.31044,5.30731,5.30763,7000000.0
2008-09-11 23:13:00,5.30673,5.30776,5.3062,5.30724,14000000.0
2008-09-11 23:14:00,5.30748,5.3083,5.30606,5.30614,19000000.0
2008-09-11 23:15:00,5.30756,5.30804,5.30597,5.30651,13000000.0
2008-09-11 23:16:00,5.30827,5.30921,5.30757,5.30856,15000000.0
2008-09-11 23:17:00,5.30773,5.30895,5.30773,5.30849,11000000.0
2008-09-11 23:18:00,5.30856,5.31002,5.30807,5.31002,12000000.0
2008-09-11 23:19:00,5.30809,5.30932,5.30773,5.30893,14000000.0
2008-09-11 23:20:00,5.3099,5.3099,5.30804,5.30893,19000000.0
2008-09-11 23:21:00,5.30949,5.31066,5.30893,5.31048,7000000.0
2008-09-11 23:22:00,5.30973,5.31044,5.30837,5.30837,15000000.0
2008-09-11 23:23:00,5.30907,5.31143,5.30898,5.31136,11000000.0
2008-09-11 23:24:00,5.31113,5.31305,5.31102,5.31222,14000000.0
2008-09-11 23:25:00,5.31094,5.31254,5.31094,5.31214,11000000.0
2008-09-11 23:26:00,5.31336,5.31477,5.3123,5.31347,14000000.0
2008-09-11 23:27:00,5.31379,5.31421,5.30629,5.30629,11000000.0
2008-09-11 23:28:00,5.3072,5.30892,5.30669,5.30775,12000000.0
2008-09-11 23:29:00,5.30749,5.30937,5.30675,5.30803,16000000.0
2008-09-11 23:30:00,5.31013,5.31063,5.30721,5.30785,20000000.0
2008-09-11 23:31:00,5.30719,5.30719,5.30598,5.30637,11000000.0
2008-09-11 23:32:00,5.30724,5.30728,5.30587,5.3062,16000000.0
2008-09-11 23:33:00,5.30623,5.30623,5.30387,5.30572,12000000.0
2008-09-11 23:34:00,5.30521,5.30596,5.30429,5.30429,13000000.0
2008-09-11 23:35:00,5.3052,5.30521,5.30383,5.30512,9000000.0
2008-09-11 23:36:00,5.30596,5.30683,5.30518,5.30627,9000000.0
2008-09-11 23:37:00,5.30769,5.30821,5.30621,5.30789,14000000.0
2008-09-11 23:38:00,5.30722,5.30862,5.30722,5.30811,13000000.0
2008-09-11 23:39:00,5.30827,5.30897,5.30822,5.30866,17000000.0
2008-09-11 23:40:00,5.3083,5.31225,5.3083,5.31125,12000000.0
2008-09-11 23:41:00,5.31224,5.3128,5.31028,5.31149,17000000.0
2008-09-11 23:42:00,5.31219,5.3127,5.31105,5.31193,22000000.0
2008-09-11 23:43:00,5.31238,5.31324,5.31159,5.31324,15000000.0
2008-09-11 23:44:00,5.31208,5.31377,5.31208,5.31284,14000000.0
2008-09-11 23:45:00,5.31378,5.31439,5.31328,5.31369,20000000.0
2008-09-11 23:46:00,5.31253,5.31376,5.31194,5.31314,14000000.0
2008-09-11 23:47:00,5.31211,5.31271,5.31172,5.31192,10000000.0
2008-09-11 23:48:00,5.31235,5.3127,5.31137,5.31219,18000000.0
2008-09-11 23:49:00,5.31206,5.31256,5.31089,5.31194,14000000.0
2008-09-11 23:50:00,5.31204,5.31411,5.31173,5.31374,13000000.0
2008-09-11 23:51:00,5.31344,5.31386,5.31252,5.31252,8000000.0
2008-09-11 23:52:00,5.31231,5.3143,5.31219,5.31406,16000000.0
2008-09-11 23:53:00,5.31205,5.31375,5.31205,5.31309,18000000.0
2008-09-11 23:54:00,5.31281,5.31281,5.31185,5.31281,12000000.0
2008-09-11 23:55:00,5.31214,5.31214,5.31017,5.31017,19000000.0
2008-09-11 23:56:00,5.31145,5.31145,5.31007,5.31076,14000000.0
2008-09-11 23:57:00,5.31037,5.31151,5.3099,5.31075,16000000.0
2008-09-11 23:58:00,5.31177,5.31224,5.31044,5.31139,13000000.0
2008-09-11 23:59:00,5.31253,5.31302,5.31198,5.31293,14000000.0
2008-09-12 00:00:00,5.31434,5.31556,5.31305,5.31497,17000000.0
2008-09-12 00:01:00,5.31341,5.31518,5.31302,5.31505,12000000.0
2008-09-12 00:02:00,5.31329,5.31827,5.31329,5.31827,15000000.0
2008-09-12 00:03:00,5.31808,5.31941,5.31753,5.31859,14000000.0
2008-09-12 00:04:00,5.31916,5.32067,5.31876,5.31876,12000000.0
2008-09-12 00:05:00,5.31958,5.31993,5.31824,5.31837,12000000.0
2008-09-12 00:06:00,5.31931,5.31931,5.3178,5.31845,12000000.0
2008-09-12 00:07:00,5.31794,5.31834,5.31767,5.31816,11000000.0
2008-09-12 00:08:00,5.31694,5.31858,5.31681,5.31796,15000000.0
2008-09-12 00:09:00,5.3185,5.31871,5.31743,5.31824,12000000.0
2008-09-12 00:10:00,5.31881,5.31907,5.31735,5.3182,19000000.0
2008-09-12 00:11:00,5.31702,5.31824,5.31687,5.31712,8000000.0
2008-09-12 00:12:00,5.31783,5.31797,5.31654,5.3171,9000000.0
2008-09-12 00:13:00,5.31798,5.31891,5.31788,5.31834,13000000.0
2008-09-12 00:14:00,5.31846,5.31903,5.31789,5.31903,14000000.0
2008-09-12 00:15:00,5.31923,5.31942,5.31811,5.31935,12000000.0
2008-09-12 00:16:00,5.31931,5.32013,5.31893,5.31981,12000000.0
2008-09-12 00:17:00,5.31976,5.32042,5.31949,5.32011,10000000.0
2008-09-12 00:18:00,5.31969,5.32166,5.31877,5.32108,19000000.0
2008-09-12 00:19:00,5.32207,5.32234,5.32064,5.32132,12000000.0
2008-09-12 00:20:00,5.32051,5.32123,5.31995,5.32069,11000000.0
2008-09-12 00:21:00,5.3208,5.3208,5.31868,5.31868,14000000.0
2008-09-12 00:22:00,5.31857,5.3202,5.31857,5.31999,13000000.0
2008-09-12 00:23:00,5.31911,5.32087,5.31902,5.32082,13000000.0
2008-09-12 00:24:00,5.32068,5.32072,5.31996,5.32018,9000000.0
2008-09-12 00:25:00,5.31936,5.32091,5.31936,5.32008,13000000.0
2008-09-12 00:26:00,5.32054,5.32104,5.31969,5.32032,14000000.0
2008-09-12 00:27:00,5.31967,5.32106,5.31934,5.31952,15000000.0
2008-09-12 00:28:00,5.32085,5.32115,5.32015,5.32079,7000000.0
2008-09-12 00:29:00,5.32041,5.32128,5.31953,5.3207,17000000.0
2008-09-12 00:30:00,5.32064,5.32086,5.31929,5.31929,9000000.0
2008-09-12 00:31:00,5.31954,5.31975,5.31809,5.31873,13000000.0
2008-09-12 00:32:00,5.31841,5.31841,5.31738,5.31774,8000000.0
2008-09-12 00:33:00,5.31685,5.31795,5.31636,5.31792,19000000.0
2008-09-12 00:34:00,5.31631,5.31797,5.31509,5.31797,15000000.0
2008-09-12 00:35:00,5.31584,5.31634,5.31538,5.31634,12000000.0
2008-09-12 00:36:00,5.31633,5.31752,5.31568,5.3173,15000000.0
2008-09-12 00:37:00,5.3171,5.31743,5.31582,5.31701,15000000.0
2008-09-12 00:38:00,5.31721,5.31809,5.31614,5.3164,18000000.0
2008-09-12 00:39:00,5.31727,5.31816,5.31666,5.31802,20000000.0
2008-09-12 00:40:00,5.31746,5.31917,5.31746,5.31892,10000000.0
2008-09-12 00:41:00,5.31815,5.31915,5.31815,5.31884,9000000.0
2008-09-12 00:42:00,5.3181,5.31888,5.31787,5.31854,16000000.0
2008-09-12 00:43:00,5.31748,5.31858,5.31703,5.31804,16000000.0
2008-09-12 00:44:00,5.31766,5.31811,5.31685,5.31685,10000000.0
2008-09-12 00:45:00,5.31804,5.31841,5.31759,5.31837,16000000.0
2008-09-12 00:46:00,5.3193,5.3193,5.31844,5.31858,12000000.0
2008-09-12 00:47:00,5.31842,5.31943,5.31783,5.31943,8000000.0
2008-09-12 00:48:00,5.3191,5.31977,5.31824,5.31944,16000000.0
2008-09-12 00:49:00,5.31942,5.31986,5.31919,5.31931,11000000.0
2008-09-12 00:50:00,5.31895,5.31967,5.31863,5.31898,9000000.0
2008-09-12 00:51:00,5.31985,5.32017,5.31858,5.31858,9000000.0
2008-09-12 00:52:00,5.31897,5.31932,5.31797,5.31797,18000000.0
2008-09-12 00:53:00,5.31842,5.31951,5.31764,5.31819,12000000.0
2008-09-12 00:54:00,5.31794,5.3193,5.31718,5.31895,12000000.0
2008-09-12 00:55:00,5.31898,5.31901,5.31799,5.31901,11000000.0
2008-09-12 00:56:00,5.31891,5.31963,5.31827,5.31893,14000000.0
2008-09-12 00:57:00,5.31956,5.32162,5.31893,5.31999,15000000.0
2008-09-12 00:58:00,5.32183,5.32191,5.32074,5.32115,9000000.0
2008-09-12 00:59:00,5.32104,5.32124,5.31887,5.31973,17000000.0
2008-09-12 01:00:00,5.31899,5.32077,5.31898,5.32028,12000000.0
2008-09-12 01:01:00,5.32037,5.32037,5.31904,5.32002,15000000.0
2008-09-12 01:02:00,5.32038,5.32061,5.31981,5.31998,10000000.0
2008-09-12 01:03:00,5.32064,5.32103,5.31931,5.32094,13000000.0
2008-09-12 01:04:00,5.32058,5.32108,5.31952,5.3207,13000000.0
2008-09-12 01:05:00,5.32009,5.32065,5.31936,5.32049,13000000.0
2008-09-12 01:06:00,5.3209,5.32172,5.32039,5.32118,12000000.0
2008-09-12 01:07:00,5.32028,5.32168,5.32009,5.32039,13000000.0
2008-09-12 01:08:00,5.322,5.322,5.32032,5.32127,15000000.0
2008-09-12 01:09:00,5.32143,5.32179,5.32023,5.32143,17000000.0
2008-09-12 01:10:00,5.32051,5.32124,5.32014,5.32038,10000000.0
2008-09-12 01:11:00,5.32065,5.32131,5.32023,5.32098,11000000.0
2008-09-12 01:12:00,5.32156,5.32194,5.32081,5.32194,10000000.0
2008-09-12 01:13:00,5.32078,5.32168,5.32078,5.32168,11000000.0
2008-09-12 01:14:00,5.32136,5.32166,5.32057,5.32103,13000000.0
2008-09-12 01:15:00,5.32185,5.32222,5.32101,5.32188,9000000.0
2008-09-12 01:16:00,5.32177,5.32218,5.3211,5.3218,12000000.0
2008-09-12 01:17:00,5.32177,5.3224,5.32148,5.32207,11000000.0
2008-09-12 01:18:00,5.32112,5.32254,5.32112,5.32113,12000000.0
2008-09-12 01:19:00,5.32241,5.32268,5.32128,5.32248,19000000.0
2008-09-12 01:20:00,5.32168,5.32275,5.32153,5.32202,11000000.0
2008-09-12 01:21:00,5.32265,5.32339,5.32162,5.32283,12000000.0
2008-09-12 01:22:00,5.32283,5.32387,5.32249,5.32387,9000000.0
2008-09-12 01:23:00,5.32386,5.32543,5.32386,5.32533,13000000.0
2008-09-12 01:24:00,5.32547,5.32547,5.3238,5.32443,14000000.0
2008-09-12 01:25:00,5.32494,5.32538,5.32412,5.32437,11000000.0
2008-09-12 01:26:00,5.32446,5.32446,5.32348,5.32392,10000000.0
2008-09-12 01:27:00,5.32402,5.32497,5.32329,5.32447,17000000.0
2008-09-12 01:28:00,5.32386,5.32488,5.32361,5.32369,13000000.0
2008-09-12 01:29:00,5.32328,5.32393,5.32192,5.32369,19000000.0
2008-09-12 01:30:00,5.32343,5.32343,5.32183,5.32252,15000000.0
2008-09-12 01:31:00,5.32274,5.32301,5.32208,5.32256,15000000.0
2008-09-12 01:32:00,5.32257,5.32295,5.32195,5.32273,12000000.0
2008-09-12 01:33:00,5.32327,5.3236,5.32273,5.32329,8000000.0
2008-09-12 01:34:00,5.32251,5.325,5.32251,5.32361,18000000.0
2008-09-12 01:35:00,5.32377,5.32449,5.32321,5.32372,12000000.0
2008-09-12 01:36:00,5.32314,5.32378,5.32293,5.32368,16000000.0
2008-09-12 01:37:00,5.32367,5.32425,5.32291,5.32371,15000000.0
2008-09-12 01:38:00,5.32333,5.32384,5.32223,5.32276,18000000.0
2008-09-12 01:39:00,5.32196,5.32275,5.3214,5.32174,10000000.0
2008-09-12 01:40:00,5.32266,5.32266,5.32044,5.32044,11000000.0
2008-09-12 01:41:00,5.31984,5.32136,5.31942,5.31958,16000000.0
2008-09-12 01:42:00,5.31969,5.32023,5.31813,5.31852,14000000.0
2008-09-12 01:43:00,5.31871,5.31933,5.31803,5.31933,16000000.0
2008-09-12 01:44:00,5.31884,5.3194,5.31672,5.31742,15000000.0
2008-09-12 01:45:00,5.31603,5.31652,5.31358,5.31433,16000000.0
2008-09-12 01:46:00,5.31491,5.31491,5.31122,5.31249,9000000.0
2008-09-12 01:47:00,5.31259,5.31364,5.31153,5.31286,17000000.0
2008-09-12 01:48:00,5.31338,5.31464,5.31277,5.31464,16000000.0
2008-09-12 01:49:00,5.31503,5.31666,5.31455,5.31518,10000000.0
2008-09-12 01:50:00,5.3154,5.31597,5.31499,5.31565,11000000.0
2008-09-12 01:51:00,5.31593,5.31617,5.31463,5.31571,12000000.0
2008-09-12 01:52:00,5.31653,5.31653,5.31481,5.31491,12000000.0
2008-09-12 01:53:00,5.31656,5.31681,5.31533,5.31634,18000000.0
2008-09-12 01:54:00,5.31573,5.31631,5.31526,5.3159,14000000.0
2008-09-12 01:55:00,5.31531,5.31609,5.31468,5.31587,18000000.0
2008-09-12 01:56:00,5.3164,5.31675,5.31557,5.31654,8000000.0
2008-09-12 01:57:00,5.31704,5.31787,5.31647,5.31678,13000000.0
2008-09-12 01:58:00,5.31796,5.31796,5.31619,5.3165,11000000.0
2008-09-12 01:59:00,5.31551,5.31713,5.31516,5.31659,11000000.0
2008-09-12 02:00:00,5.31625,5.3164,5.31614,5.31623,16000000.0
2008-09-12 02:01:00,5.31627,5.31639,5.31492,5.31595,21000000.0
2008-09-12 02:02:00,5.31569,5.31648,5.31506,5.31573,10000000.0
2008-09-12 02:03:00,5.3168,5.31739,5.31585,5.31681,8000000.0
2008-09-12 02:04:00,5.31784,5.31911,5.31746,5.31906,14000000.0
2008-09-12 02:05:00,5.32037,5.32058,5.3189,5.31936,14000000.0
2008-09-12 02:06:00,5.32016,5.32102,5.31911,5.3204,15000000.0
2008-09-12 02:07:00,5.31959,5.32017,5.31882,5.31882,10000000.0
2008-09-12 02:08:00,5.31863,5.31874,5.31628,5.31756,16000000.0
2008-09-12 02:09:00,5.31606,5.31795,5.3153,5.31705,18000000.0
2008-09-12 02:10:00,5.31568,5.31624,5.31468,5.31601,16000000.0
2008-09-12 02:11:00,5.31617,5.31667,5.31508,5.31613,14000000.0
2008-09-12 02:12:00,5.31752,5.3182,5.31684,5.31699,10000000.0
2008-09-12 02:13:00,5.31685,5.31694,5.31504,5.31584,15000000.0
2008-09-12 02:14:00,5.31474,5.31568,5.3118,5.31236,19000000.0
2008-09-12 02:15:00,5.31204,5.31204,5.30782,5.30884,12000000.0
2008-09-12 02:16:00,5.30838,5.3097,5.30705,5.30853,18000000.0
2008-09-12 02:17:00,5.30989,5.3119,5.3092,5.31054,14000000.0
2008-09-12 02:18:00,5.31022,5.31022,5.30812,5.30812,12000000.0
2008-09-12 02:19:00,5.30875,5.3101,5.30866,5.30885,14000000.0
2008-09-12 02:20:00,5.30958,5.30999,5.30843,5.30942,13000000.0
2008-09-12 02:21:00,5.30899,5.30996,5.30848,5.30894,15000000.0
2008-09-12 02:22:00,5.3102,5.31161,5.30982,5.31026,13000000.0
2008-09-12 02:23:00,5.31022,5.31184,5.30961,5.31134,16000000.0
2008-09-12 02:24:00,5.31133,5.31245,5.31067,5.3113,17000000.0
2008-09-12 02:25:00,5.31235,5.31303,5.3119,5.31254,10000000.0
2008-09-12 02:26:00,5.31237,5.31314,5.3115,5.3115,13000000.0
2008-09-12 02:27:00,5.31193,5.31196,5.31116,5.31144,7000000.0
2008-09-12 02:28:00,5.31212,5.31243,5.31144,5.31243,9000000.0
2008-09-12 02:29:00,5.31133,5.31381,5.31123,5.31381,20000000.0
2008-09-12 02:30:00,5.31376,5.31415,5.31309,5.31405,11000000.0
2008-09-12 02:31:00,5.31461,5.31471,5.31336,5.31422,9000000.0
2008-09-12 02:32:00,5.3139,5.31399,5.31327,5.3137,13000000.0
2008-09-12 02:33:00,5.31319,5.31413,5.313,5.31404,14000000.0
2008-09-12 02:34:00,5.31317,5.31413,5.31279,5.3139,17000000.0
2008-09-12 02:35:00,5.31361,5.31427,5.31288,5.31356,15000000.0
2008-09-12 02:36:00,5.31297,5.31504,5.31297,5.31369,14000000.0
2008-09-12 02:37:00,5.31504,5.31632,5.3141,5.31632,13000000.0
2008-09-12 02:38:00,5.31703,5.31782,5.316,5.31719,14000000.0
2008-09-12 02:39:00,5.31718,5.3194,5.31718,5.3194,15000000.0
2008-09-12 02:40:00,5.31966,5.32072,5.31856,5.32025,12000000.0
2008-09-12 02:41:00,5.31958,5.32127,5.31958,5.32008,13000000.0
2008-09-12 02:42:00,5.32144,5.32243,5.32086,5.32162,16000000.0
2008-09-12 02:43:00,5.32146,5.32357,5.32146,5.32299,18000000.0
2008-09-12 02:44:00,5.32295,5.3232,5.32061,5.32086,10000000.0
2008-09-12 02:45:00,5.32006,5.32059,5.31845,5.31872,14000000.0
2008-09-12 02:46:00,5.31835,5.32007,5.31818,5.31864,18000000.0
2008-09-12 02:47:00,5.31841,5.31871,5.31707,5.31815,17000000.0
2008-09-12 02:48:00,5.3176,5.31849,5.31729,5.31813,7000000.0
2008-09-12 02:49:00,5.31925,5.31925,5.31754,5.31828,13000000.0
2008-09-12 02:50:00,5.32035,5.32206,5.31974,5.3219,14000000.0
2008-09-12 02:51:00,5.32202,5.32258,5.32085,5.32181,15000000.0
2008-09-12 02:52:00,5.32094,5.32193,5.32027,5.32027,15000000.0
2008-09-12 02:53:00,5.32094,5.32138,5.31957,5.32021,9000000.0
2008-09-12 02:54:00,5.32003,5.32056,5.31892,5.31908,13000000.0
2008-09-12 02:55:00,5.31983,5.32121,5.31945,5.32026,11000000.0
2008-09-12 02:56:00,5.32004,5.32105,5.31927,5.31995,18000000.0
2008-09-12 02:57:00,5.32051,5.32098,5.3192,5.3204,13000000.0
2008-09-12 02:58:00,5.3201,5.32035,5.31933,5.31947,9000000.0
2008-09-12 02:59:00,5.31971,5.3221,5.31971,5.3221,14000000.0
2008-09-12 03:00:00,5.32167,5.32325,5.32142,5.32285,11000000.0
2008-09-12 03:01:00,5.32298,5.32699,5.32264,5.32661,11000000.0
2008-09-12 03:02:00,5.32714,5.32781,5.32635,5.32639,11000000.0
2008-09-12 03:03:00,5.3263,5.32693,5.32485,5.32594,23000000.0
2008-09-12 03:04:00,5.32556,5.32556,5.32379,5.32396,11000000.0
2008-09-12 03:05:00,5.32372,5.32416,5.3222,5.32273,17000000.0
2008-09-12 03:06:00,5.32201,5.32375,5.32156,5.32198,9000000.0
2008-09-12 03:07:00,5.32345,5.32534,5.32296,5.32451,15000000.0
2008-09-12 03:08:00,5.32537,5.32594,5.32428,5.3247,12000000.0
2008-09-12 03:09:00,5.32585,5.32962,5.32584,5.32771,15000000.0
2008-09-12 03:10:00,5.32927,5.32927,5.32735,5.32857,19000000.0
2008-09-12 03:11:00,5.32765,5.32852,5.32752,5.32843,15000000.0
2008-09-12 03:12:00,5.32753,5.32849,5.32615,5.32782,18000000.0
2008-09-12 03:13:00,5.32671,5.32825,5.32671,5.32745,18000000.0
2008-09-12 03:14:00,5.32797,5.32845,5.32747,5.32833,10000000.0
2008-09-12 03:15:00,5.32613,5.32741,5.32596,5.32692,7000000.0
2008-09-12 03:16:00,5.32686,5.32686,5.32479,5.32498,8000000.0
2008-09-12 03:17:00,5.32435,5.32516,5.3243,5.32514,10000000.0
2008-09-12 03:18:00,5.32556,5.32556,5.32328,5.32328,15000000.0
2008-09-12 03:19:00,5.32472,5.32575,5.32441,5.32531,10000000.0
2008-09-12 03:20:00,5.3251,5.32612,5.32364,5.32408,16000000.0
2008-09-12 03:21:00,5.32398,5.3243,5.32202,5.32202,11000000.0
2008-09-12 03:22:00,5.32158,5.32378,5.32158,5.32289,10000000.0
2008-09-12 03:23:00,5.32424,5.32508,5.32323,5.32371,12000000.0
2008-09-12 03:24:00,5.32375,5.32393,5.32231,5.32248,13000000.0
2008-09-12 03:25:00,5.32361,5.32383,5.32287,5.32293,11000000.0
2008-09-12 03:26:00,5.32339,5.32382,5.32279,5.32382,13000000.0
2008-09-12 03:27:00,5.32343,5.32447,5.32297,5.32309,14000000.0
2008-09-12 03:28:00,5.3243,5.32518,5.32359,5.32392,18000000.0
2008-09-12 03:29:00,5.32509,5.32557,5.32389,5.32502,15000000.0
2008-09-12 03:30:00,5.32536,5.32603,5.32447,5.32514,10000000.0
2008-09-12 03:31:00,5.32469,5.32516,5.32355,5.32453,13000000.0
2008-09-12 03:32:00,5.32401,5.32487,5.32304,5.32372,16000000.0
2008-09-12 03:33:00,5.32334,5.32465,5.32334,5.32392,13000000.0
2008-09-12 03:34:00,5.32374,5.32513,5.32365,5.32458,16000000.0
2008-09-12 03:35:00,5.32552,5.32603,5.32451,5.32456,10000000.0
2008-09-12 03:36:00,5.32522,5.32604,5.32465,5.32599,11000000.0
2008-09-12 03:37:00,5.32553,5.32612,5.32439,5.32529,13000000.0
2008-09-12 03:38:00,5.32544,5.32632,5.3245,5.32533,13000000.0
2008-09-12 03:39:00,5.32533,5.32587,5.32435,5.32552,13000000.0
2008-09-12 03:40:00,5.32564,5.32573,5.32375,5.32375,12000000.0
2008-09-12 03:41:00,5.32431,5.32488,5.32305,5.32398,16000000.0
2008-09-12 03:42:00,5.32362,5.32414,5.32281,5.32414,21000000.0
2008-09-12 03:43:00,5.3241,5.32421,5.32288,5.3234,18000000.0
2008-09-12 03:44:00,5.32333,5.32356,5.32252,5.32335,15000000.0
2008-09-12 03:45:00,5.32294,5.32386,5.32257,5.32361,9000000.0
2008-09-12 03:46:00,5.32335,5.32371,5.32251,5.32251,8000000.0
2008-09-12 03:47:00,5.32341,5.32342,5.32236,5.32342,11000000.0
2008-09-12 03:48:00,5.32287,5.32322,5.32094,5.32168,9000000.0
2008-09-12 03:49:00,5.32168,5.32228,5.32078,5.32216,16000000.0
2008-09-12 03:50:00,5.3201,5.32115,5.31946,5.31946,19000000.0
2008-09-12 03:51:00,5.32008,5.32059,5.31922,5.31922,9000000.0
2008-09-12 03:52:00,5.31987,5.32211,5.31954,5.32211,19000000.0
2008-09-12 03:53:00,5.32192,5.32194,5.32027,5.3206,10000000.0
2008-09-12 03:54:00,5.32157,5.32182,5.32025,5.32182,17000000.0
2008-09-12 03:55:00,5.32134,5.32165,5.3201,5.32088,16000000.0
2008-09-12 03:56:00,5.31997,5.32149,5.31997,5.32103,7000000.0
2008-09-12 03:57:00,5.32005,5.322,5.31993,5.32151,11000000.0
2008-09-12 03:58:00,5.32174,5.32234,5.32017,5.32051,12000000.0
2008-09-12 03:59:00,5.32159,5.32196,5.32066,5.32066,17000000.0
2008-09-12 04:00:00,5.32232,5.32232,5.3213,5.32202,12000000.0
2008-09-12 04:01:00,5.3212,5.32127,5.3196,5.3197,16000000.0
2008-09-12 04:02:00,5.31938,5.31938,5.31681,5.31782,14000000.0
2008-09-12 04:03:00,5.31656,5.31822,5.31619,5.31791,12000000.0
2008-09-12 04:04:00,5.31792,5.31792,5.31414,5.31414,16000000.0
2008-09-12 04:05:00,5.315,5.3168,5.31429,5.31651,13000000.0
2008-09-12 04:06:00,5.31567,5.31677,5.31536,5.31575,16000000.0
2008-09-12 04:07:00,5.31687,5.31724,5.31592,5.31627,13000000.0
2008-09-12 04:08:00,5.31637,5.31702,5.31581,5.31702,14000000.0
2008-09-12 04:09:00,5.31644,5.31769,5.31604,5.31733,10000000.0
2008-09-12 04:10:00,5.31649,5.31777,5.31634,5.31661,12000000.0
2008-09-12 04:11:00,5.31704,5.31813,5.31629,5.31813,14000000.0
2008-09-12 04:12:00,5.31799,5.31863,5.31737,5.31831,19000000.0
2008-09-12 04:13:00,5.31922,5.31933,5.31805,5.31861,20000000.0
2008-09-12 04:14:00,5.32033,5.3206,5.31947,5.32004,12000000.0
2008-09-12 04:15:00,5.32059,5.32089,5.31807,5.31915,8000000.0
2008-09-12 04:16:00,5.31875,5.31892,5.31765,5.31882,13000000.0
2008-09-12 04:17:00,5.31872,5.32,5.31815,5.31932,15000000.0
2008-09-12 04:18:00,5.32886,5.32895,5.32869,5.32872,9000000.0
2008-09-12 04:19:00,5.31911,5.31957,5.31826,5.31957,12000000.0
2008-09-12 04:20:00,5.31916,5.31916,5.31768,5.31822,9000000.0
2008-09-12 04:21:00,5.31768,5.31813,5.31648,5.3177,17000000.0
2008-09-12 04:22:00,5.31608,5.31823,5.31608,5.31783,14000000.0
2008-09-12 04:23:00,5.31741,5.31941,5.31741,5.31793,10000000.0
2008-09-12 04:24:00,5.3179,5.31953,5.31763,5.31823,12000000.0
2008-09-12 04:25:00,5.31945,5.31947,5.31754,5.31887,10000000.0
2008-09-12 04:26:00,5.31845,5.31958,5.31788,5.31958,7000000.0
2008-09-12 04:27:00,5.3197,5.32047,5.3191,5.31963,15000000.0
2008-09-12 04:28:00,5.32875,5.32898,5.32875,5.32895,7000000.0
2008-09-12 04:29:00,5.31999,5.32073,5.31952,5.32063,14000000.0
2008-09-12 04:30:00,5.32034,5.32159,5.32034,5.3214,11000000.0
2008-09-12 04:31:00,5.32092,5.32092,5.31924,5.32022,15000000.0
2008-09-12 04:32:00,5.31979,5.32035,5.31853,5.31896,17000000.0
2008-09-12 04:33:00,5.31862,5.31962,5.3171,5.31754,14000000.0
2008-09-12 04:34:00,5.31779,5.31808,5.3172,5.3176,9000000.0
2008-09-12 04:35:00,5.3182,5.31875,5.31736,5.31875,12000000.0
2008-09-12 04:36:00,5.31884,5.32001,5.31818,5.31878,12000000.0
2008-09-12 04:37:00,5.31934,5.31991,5.31874,5.31923,12000000.0
2008-09-12 04:38:00,5.31968,5.31968,5.31889,5.31949,11000000.0
2008-09-12 04:39:00,5.31976,5.31999,5.31806,5.31924,17000000.0
2008-09-12 04:40:00,5.31982,5.32032,5.31916,5.31916,9000000.0
2008-09-12 04:41:00,5.32016,5.32016,5.31857,5.31857,10000000.0
2008-09-12 04:42:00,5.31979,5.32056,5.31934,5.32039,8000000.0
2008-09-12 04:43:00,5.32053,5.32165,5.31976,5.32165,18000000.0
2008-09-12 04:44:00,5.32084,5.32109,5.32014,5.32055,9000000.0
2008-09-12 04:45:00,5.32113,5.32148,5.32031,5.32092,9000000.0
2008-09-12 04:46:00,5.32167,5.32167,5.32039,5.32143,16000000.0
2008-09-12 04:47:00,5.3208,5.3208,5.31992,5.31992,12000000.0
2008-09-12 04:48:00,5.32132,5.32132,5.31988,5.32041,10000000.0
2008-09-12 04:49:00,5.32024,5.32085,5.3201,5.32026,16000000.0
2008-09-12 04:50:00,5.32139,5.3214,5.32014,5.32122,16000000.0
2008-09-12 04:51:00,5.32131,5.32156,5.32022,5.32147,20000000.0
2008-09-12 04:52:00,5.32092,5.32179,5.32008,5.32169,13000000.0
2008-09-12 04:53:00,5.32154,5.3217,5.32067,5.32167,11000000.0
2008-09-12 04:54:00,5.3207,5.3217,5.3207,5.3214,11000000.0
2008-09-12 04:55:00,5.32191,5.32227,5.32112,5.32227,12000000.0
2008-09-12 04:56:00,5.32273,5.32331,5.32198,5.32258,16000000.0
2008-09-12 04:57:00,5.32292,5.32328,5.3226,5.32323,7000000.0
2008-09-12 04:58:00,5.32387,5.32402,5.32237,5.3224,13000000.0
2008-09-12 04:59:00,5.32297,5.32325,5.32221,5.32221,17000000.0
2008-09-12 05:00:00,5.32341,5.32379,5.32277,5.3231,10000000.0
2008-09-12 05:01:00,5.3236,5.3242,5.32318,5.32318,13000000.0
2008-09-12 05:02:00,5.32346,5.32459,5.32309,5.32358,18000000.0
2008-09-12 05:03:00,5.32444,5.32458,5.32206,5.32276,9000000.0
2008-09-12 05:04:00,5.32311,5.3236,5.32242,5.32311,12000000.0
2008-09-12 05:05:00,5.32272,5.32343,5.32272,5.32323,10000000.0
2008-09-12 05:06:00,5.32251,5.32319,5.32158,5.32317,20000000.0
2008-09-12 05:07:00,5.32291,5.32291,5.32117,5.32166,10000000.0
2008-09-12 05:08:00,5.32143,5.32169,5.3205,5.32155,17000000.0
2008-09-12 05:09:00,5.32194,5.32236,5.32073,5.321,15000000.0
2008-09-12 05:10:00,5.32201,5.32201,5.32031,5.32031,10000000.0
2008-09-12 05:11:00,5.32108,5.32154,5.3196,5.32008,16000000.0
2008-09-12 05:12:00,5.32068,5.32068,5.31846,5.31895,7000000.0
2008-09-12 05:13:00,5.31942,5.31998,5.31888,5.3196,12000000.0
2008-09-12 05:14:00,5.32023,5.3214,5.31963,5.32045,14000000.0
2008-09-12 05:15:00,5.32054,5.32054,5.31806,5.31895,16000000.0
2008-09-12 05:16:00,5.31795,5.31841,5.31689,5.31833,15000000.0
2008-09-12 05:17:00,5.31729,5.31795,5.31667,5.31682,10000000.0
2008-09-12 05:18:00,5.31776,5.31776,5.31634,5.31738,13000000.0
2008-09-12 05:19:00,5.31717,5.3184,5.31717,5.31821,13000000.0
2008-09-12 05:20:00,5.31772,5.31844,5.31723,5.31832,20000000.0
2008-09-12 05:21:00,5.31751,5.32103,5.31751,5.32024,9000000.0
2008-09-12 05:22:00,5.31884,5.3201,5.31728,5.31728,17000000.0
2008-09-12 05:23:00,5.31774,5.31887,5.31672,5.31845,14000000.0
2008-09-12 05:24:00,5.31929,5.32086,5.31824,5.31889,19000000.0
2008-09-12 05:25:00,5.31937,5.32096,5.31932,5.32015,13000000.0
2008-09-12 05:26:00,5.32109,5.32109,5.31877,5.31954,13000000.0
2008-09-12 05:27:00,5.31795,5.31995,5.31795,5.31954,13000000.0
2008-09-12 05:28:00,5.32001,5.32035,5.31972,5.31985,10000000.0
2008-09-12 05:29:00,5.31968,5.3199,5.31897,5.31973,17000000.0
2008-09-12 05:30:00,5.32069,5.32097,5.31933,5.3196,21000000.0
2008-09-12 05:31:00,5.31993,5.32014,5.31878,5.31988,13000000.0
2008-09-12 05:32:00,5.32004,5.32075,5.31917,5.32039,16000000.0
2008-09-12 05:33:00,5.32016,5.32069,5.3197,5.32059,13000000.0
2008-09-12 05:34:00,5.32074,5.32074,5.31903,5.31973,13000000.0
2008-09-12 05:35:00,5.31918,5.3195,5.31799,5.3188,14000000.0
2008-09-12 05:36:00,5.31788,5.31952,5.31744,5.31815,18000000.0
2008-09-12 05:37:00,5.31823,5.31936,5.31823,5.31869,12000000.0
2008-09-12 05:38:00,5.31788,5.31877,5.31779,5.31835,13000000.0
2008-09-12 05:39:00,5.318,5.31837,5.3175,5.31797,21000000.0
2008-09-12 05:40:00,5.31776,5.31847,5.31688,5.3175,14000000.0
2008-09-12 05:41:00,5.31775,5.31814,5.31725,5.31814,13000000.0
2008-09-12 05:42:00,5.31694,5.31839,5.31694,5.31792,8000000.0
2008-09-12 05:43:00,5.3188,5.3188,5.3172,5.31819,13000000.0
2008-09-12 05:44:00,5.31816,5.31839,5.31699,5.31699,13000000.0
2008-09-12 05:45:00,5.3179,5.31831,5.31711,5.31762,24000000.0
2008-09-12 05:46:00,5.31815,5.31815,5.31722,5.31762,14000000.0
2008-09-12 05:47:00,5.31738,5.31759,5.31681,5.31703,11000000.0
2008-09-12 05:48:00,5.31763,5.31818,5.3175,5.3175,18000000.0
2008-09-12 05:49:00,5.31727,5.31784,5.31702,5.31731,10000000.0
2008-09-12 05:50:00,5.31799,5.31835,5.31691,5.31801,10000000.0
2008-09-12 05:51:00,5.31881,5.31979,5.31829,5.31965,11000000.0
2008-09-12 05:52:00,5.3198,5.3198,5.31846,5.31883,19000000.0
2008-09-12 05:53:00,5.31962,5.3197,5.31877,5.3194,15000000.0
2008-09-12 05:54:00,5.3193,5.31969,5.31878,5.3195,7000000.0
2008-09-12 05:55:00,5.31844,5.31899,5.31716,5.31897,12000000.0
2008-09-12 05:56:00,5.31826,5.31936,5.31772,5.31854,16000000.0
2008-09-12 05:57:00,5.31834,5.3194,5.318,5.31924,11000000.0
2008-09-12 05:58:00,5.31888,5.31978,5.31825,5.31897,22000000.0
2008-09-12 05:59:00,5.31966,5.32006,5.31874,5.31986,9000000.0
2008-09-12 06:00:00,5.31914,5.32045,5.31902,5.32012,17000000.0
2008-09-12 06:01:00,5.32085,5.32113,5.32005,5.3208,18000000.0
2008-09-12 06:02:00,5.32101,5.32101,5.31937,5.32064,18000000.0
2008-09-12 06:03:00,5.31947,5.32049,5.31863,5.31989,16000000.0
2008-09-12 06:04:00,5.31994,5.32009,5.31889,5.31914,8000000.0
2008-09-12 06:05:00,5.32015,5.32107,5.31962,5.32104,10000000.0
2008-09-12 06:06:00,5.3206,5.32122,5.31952,5.32065,27000000.0
2008-09-12 06:07:00,5.32013,5.32073,5.31917,5.32019,17000000.0
2008-09-12 06:08:00,5.32067,5.32337,5.31962,5.32337,14000000.0
2008-09-12 06:09:00,5.32381,5.32381,5.32003,5.32084,13000000.0
2008-09-12 06:10:00,5.32047,5.32047,5.31967,5.32002,14000000.0
2008-09-12 06:11:00,5.32033,5.32033,5.31851,5.31937,16000000.0
2008-09-12 06:12:00,5.3199,5.3199,5.31815,5.31871,17000000.0
2008-09-12 06:13:00,5.31888,5.31888,5.31737,5.31798,14000000.0
2008-09-12 06:14:00,5.31782,5.31824,5.31679,5.31695,12000000.0
2008-09-12 06:15:00,5.31745,5.31832,5.31679,5.31689,13000000.0
2008-09-12 06:16:00,5.31816,5.31829,5.31636,5.31776,14000000.0
2008-09-12 06:17:00,5.31764,5.31819,5.31705,5.31738,11000000.0
2008-09-12 06:18:00,5.31755,5.31819,5.31692,5.31743,12000000.0
2008-09-12 06:19:00,5.31738,5.31825,5.31691,5.31825,19000000.0
2008-09-12 06:20:00,5.31835,5.31851,5.31759,5.31803,11000000.0
2008-09-12 06:21:00,5.31804,5.31836,5.317,5.31796,9000000.0
2008-09-12 06:22:00,5.31743,5.31823,5.31702,5.31715,22000000.0
2008-09-12 06:23:00,5.31726,5.31907,5.31726,5.31828,18000000.0
2008-09-12 06:24:00,5.31877,5.32052,5.31838,5.31983,8000000.0
2008-09-12 06:25:00,5.31988,5.32054,5.31897,5.31971,9000000.0
2008-09-12 06:26:00,5.31962,5.32086,5.31794,5.31845,13000000.0
2008-09-12 06:27:00,5.31837,5.31859,5.31711,5.31827,15000000.0
2008-09-12 06:28:00,5.3178,5.31865,5.3169,5.31784,18000000.0
2008-09-12 06:29:00,5.31851,5.31874,5.3184,5.3184,16000000.0
2008-09-12 06:30:00,5.31765,5.31765,5.31745,5.31765,10000000.0
2008-09-12 06:31:00,5.31709,5.31813,5.31671,5.31671,13000000.0
2008-09-12 06:32:00,5.31768,5.31803,5.31715,5.31778,10000000.0
2008-09-12 06:33:00,5.3172,5.31789,5.31671,5.31789,10000000.0
2008-09-12 06:34:00,5.31809,5.31809,5.31645,5.31746,15000000.0
2008-09-12 06:35:00,5.31733,5.31777,5.31697,5.31737,13000000.0
2008-09-12 06:36:00,5.31668,5.31713,5.31574,5.31658,23000000.0
2008-09-12 06:37:00,5.31814,5.31836,5.31647,5.31658,11000000.0
2008-09-12 06:38:00,5.319,5.319,5.31638,5.31785,17000000.0
2008-09-12 06:39:00,5.3175,5.31755,5.3169,5.3169,8000000.0
2008-09-12 06:40:00,5.31669,5.31795,5.31644,5.31774,15000000.0
2008-09-12 06:41:00,5.31781,5.31781,5.31508,5.31508,15000000.0
2008-09-12 06:42:00,5.31571,5.31654,5.31446,5.31584,16000000.0
2008-09-12 06:43:00,5.31467,5.31634,5.31467,5.31512,12000000.0
2008-09-12 06:44:00,5.31591,5.31799,5.31591,5.31692,13000000.0
2008-09-12 06:45:00,5.31764,5.31843,5.31653,5.31745,14000000.0
2008-09-12 06:46:00,5.31685,5.31788,5.31625,5.31765,12000000.0
2008-09-12 06:47:00,5.31722,5.3184,5.31674,5.31791,11000000.0
2008-09-12 06:48:00,5.3172,5.31802,5.31677,5.31802,15000000.0
2008-09-12 06:49:00,5.31689,5.31733,5.31533,5.31707,17000000.0
2008-09-12 06:50:00,5.31607,5.317,5.31519,5.31569,13000000.0
2008-09-12 06:51:00,5.31601,5.31676,5.31588,5.3159,8000000.0
2008-09-12 06:52:00,5.31688,5.31717,5.31582,5.31627,14000000.0
2008-09-12 06:53:00,5.3172,5.3172,5.31551,5.31565,13000000.0
2008-09-12 06:54:00,5.31615,5.31733,5.31579,5.31659,8000000.0
2008-09-12 06:55:00,5.31611,5.31693,5.31587,5.31652,10000000.0
2008-09-12 06:56:00,5.31665,5.31761,5.31564,5.31761,11000000.0
2008-09-12 06:57:00,5.31684,5.3177,5.31596,5.31596,17000000.0
2008-09-12 06:58:00,5.31695,5.31784,5.31631,5.31784,12000000.0
2008-09-12 06:59:00,5.31744,5.31768,5.316,5.31768,14000000.0
2008-09-12 07:00:00,5.31804,5.31814,5.31613,5.31714,11000000.0
2008-09-12 07:01:00,5.31725,5.31751,5.31614,5.31714,10000000.0
2008-09-12 07:02:00,5.31675,5.31787,5.31602,5.31709,14000000.0
2008-09-12 07:03:00,5.31768,5.31937,5.31736,5.31925,7000000.0
2008-09-12 07:04:00,5.31999,5.32056,5.31857,5.32021,16000000.0
2008-09-12 07:05:00,5.31948,5.32105,5.31928,5.31964,15000000.0
2008-09-12 07:06:00,5.32105,5.32278,5.32082,5.32205,16000000.0
2008-09-12 07:07:00,5.32446,5.3259,5.32338,5.32487,12000000.0
2008-09-12 07:08:00,5.32512,5.32512,5.32344,5.32344,8000000.0
2008-09-12 07:09:00,5.3241,5.32416,5.32279,5.3238,8000000.0
2008-09-12 07:10:00,5.32333,5.32446,5.32265,5.32379,16000000.0
2008-09-12 07:11:00,5.32393,5.32416,5.32216,5.32349,17000000.0
2008-09-12 07:12:00,5.32245,5.32281,5.32138,5.32237,20000000.0
2008-09-12 07:13:00,5.3223,5.32243,5.3208,5.32143,18000000.0
2008-09-12 07:14:00,5.3212,5.32273,5.3212,5.32273,11000000.0
2008-09-12 07:15:00,5.32137,5.32338,5.32135,5.32177,18000000.0
2008-09-12 07:16:00,5.32208,5.32371,5.32208,5.32231,18000000.0
2008-09-12 07:17:00,5.32338,5.32409,5.32266,5.3234,12000000.0
2008-09-12 07:18:00,5.32368,5.32383,5.32265,5.32345,18000000.0
2008-09-12 07:19:00,5.32414,5.32414,5.32227,5.32403,14000000.0
2008-09-12 07:20:00,5.3238,5.32404,5.32247,5.32247,18000000.0
2008-09-12 07:21:00,5.3223,5.32352,5.32121,5.32303,13000000.0
2008-09-12 07:22:00,5.32327,5.32327,5.32099,5.32252,14000000.0
2008-09-12 07:23:00,5.32333,5.32364,5.32187,5.32309,15000000.0
2008-09-12 07:24:00,5.32289,5.32351,5.32155,5.32155,16000000.0
2008-09-12 07:25:00,5.32271,5.32359,5.32146,5.32251,15000000.0
2008-09-12 07:26:00,5.32166,5.32245,5.3206,5.32148,13000000.0
2008-09-12 07:27:00,5.32128,5.32128,5.3195,5.32052,12000000.0
2008-09-12 07:28:00,5.31972,5.32039,5.31902,5.31978,22000000.0
2008-09-12 07:29:00,5.32059,5.32144,5.3194,5.32101,16000000.0
2008-09-12 07:30:00,5.31973,5.32044,5.31818,5.31842,14000000.0
2008-09-12 07:31:00,5.31873,5.32041,5.31735,5.31825,13000000.0
2008-09-12 07:32:00,5.31861,5.3187,5.31779,5.31789,9000000.0
2008-09-12 07:33:00,5.31911,5.31966,5.31823,5.3196,7000000.0
2008-09-12 07:34:00,5.31904,5.3197,5.3179,5.31935,18000000.0
2008-09-12 07:35:00,5.31895,5.31939,5.31816,5.31911,9000000.0
2008-09-12 07:36:00,5.31939,5.31939,5.31732,5.31827,13000000.0
2008-09-12 07:37:00,5.31739,5.31802,5.31691,5.31713,11000000.0
2008-09-12 07:38:00,5.31748,5.31766,5.3165,5.31766,11000000.0
2008-09-12 07:39:00,5.31841,5.31841,5.31682,5.31752,19000000.0
2008-09-12 07:40:00,5.3173,5.3173,5.31621,5.31677,11000000.0
2008-09-12 07:41:00,5.31683,5.31776,5.31595,5.31732,7000000.0
2008-09-12 07:42:00,5.31584,5.31689,5.31526,5.31565,13000000.0
2008-09-12 07:43:00,5.31569,5.3166,5.31519,5.31621,14000000.0
2008-09-12 07:44:00,5.31612,5.31674,5.31534,5.31565,10000000.0
2008-09-12 07:45:00,5.31486,5.31594,5.31444,5.31493,8000000.0
2008-09-12 07:46:00,5.31506,5.31601,5.31448,5.31585,13000000.0
2008-09-12 07:47:00,5.31554,5.31554,5.31222,5.31367,15000000.0
2008-09-12 07:48:00,5.31435,5.31475,5.31293,5.31363,13000000.0
2008-09-12 07:49:00,5.3132,5.31332,5.3111,5.3111,10000000.0
2008-09-12 07:50:00,5.31234,5.31234,5.31086,5.31111,17000000.0
2008-09-12 07:51:00,5.31229,5.31247,5.31086,5.31199,16000000.0
2008-09-12 07:52:00,5.31213,5.31284,5.31129,5.31282,13000000.0
2008-09-12 07:53:00,5.31193,5.31528,5.31193,5.31528,10000000.0
2008-09-12 07:54:00,5.3159,5.31639,5.31502,5.31549,11000000.0
2008-09-12 07:55:00,5.31544,5.31607,5.31505,5.31607,12000000.0
2008-09-12 07:56:00,5.31435,5.31579,5.31429,5.31579,13000000.0
2008-09-12 07:57:00,5.31546,5.31546,5.31445,5.31507,8000000.0
2008-09-12 07:58:00,5.31482,5.31529,5.31234,5.31338,14000000.0
2008-09-12 07:59:00,5.31379,5.31454,5.3114,5.31378,15000000.0
2008-09-12 08:00:00,5.31507,5.31507,5.31341,5.31434,10000000.0
2008-09-12 08:01:00,5.31366,5.3154,5.31366,5.3154,13000000.0
2008-09-12 08:02:00,5.31281,5.31327,5.30473,5.31288,14000000.0
2008-09-12 08:03:00,5.31465,5.31573,5.3141,5.31516,12000000.0
2008-09-12 08:04:00,5.31504,5.31513,5.31371,5.3138,16000000.0
2008-09-12 08:05:00,5.31521,5.31547,5.31371,5.31385,14000000.0
2008-09-12 08:06:00,5.31126,5.3137,5.30362,5.3137,19000000.0
2008-09-12 08:07:00,5.31512,5.31656,5.31472,5.31605,19000000.0
2008-09-12 08:08:00,5.31689,5.31726,5.31577,5.31643,11000000.0
2008-09-12 08:09:00,5.31647,5.31774,5.31581,5.31764,10000000.0
2008-09-12 08:10:00,5.3164,5.3176,5.31186,5.3176,16000000.0
2008-09-12 08:11:00,5.31862,5.3191,5.31738,5.31738,9000000.0
2008-09-12 08:12:00,5.31771,5.31771,5.31199,5.31675,10000000.0
2008-09-12 08:13:00,5.31692,5.31835,5.31635,5.31727,11000000.0
2008-09-12 08:14:00,5.31801,5.31898,5.31715,5.31817,12000000.0
2008-09-12 08:15:00,5.31801,5.31806,5.31614,5.31741,15000000.0
2008-09-12 08:16:00,5.31639,5.31639,5.31178,5.31547,14000000.0
2008-09-12 08:17:00,5.3132,5.31347,5.30824,5.313,10000000.0
2008-09-12 08:18:00,5.3156,5.31607,5.31419,5.3157,9000000.0
2008-09-12 08:19:00,5.31559,5.31725,5.31531,5.31612,11000000.0
2008-09-12 08:20:00,5.31619,5.3175,5.31567,5.3175,11000000.0
2008-09-12 08:21:00,5.31677,5.31677,5.31425,5.31634,20000000.0
2008-09-12 08:22:00,5.31477,5.31604,5.31358,5.31392,8000000.0
2008-09-12 08:23:00,5.3116,5.31308,5.31017,5.31081,12000000.0
2008-09-12 08:24:00,5.30921,5.31057,5.30824,5.30824,13000000.0
2008-09-12 08:25:00,5.3079,5.30855,5.30654,5.30784,12000000.0
2008-09-12 08:26:00,5.30866,5.30975,5.30789,5.30939,13000000.0
2008-09-12 08:27:00,5.30907,5.30947,5.30747,5.308,11000000.0
2008-09-12 08:28:00,5.3092,5.3093,5.30846,5.30846,8000000.0
2008-09-12 08:29:00,5.30989,5.31033,5.30861,5.30994,12000000.0
2008-09-12 08:30:00,5.30911,5.30936,5.3082,5.30892,11000000.0
2008-09-12 08:31:00,5.30868,5.30868,5.30732,5.30758,10000000.0
2008-09-12 08:32:00,5.30813,5.3101,5.30762,5.30897,13000000.0
2008-09-12 08:33:00,5.30884,5.30956,5.30671,5.30671,11000000.0
2008-09-12 08:34:00,5.30719,5.30757,5.3056,5.3056,17000000.0
2008-09-12 08:35:00,5.30665,5.30665,5.30498,5.3056,11000000.0
2008-09-12 08:36:00,5.30316,5.30455,5.30204,5.30204,10000000.0
2008-09-12 08:37:00,5.30118,5.30143,5.30014,5.30043,9000000.0
2008-09-12 08:38:00,5.3012,5.30208,5.29978,5.3018,18000000.0
2008-09-12 08:39:00,5.30054,5.30102,5.29811,5.29866,8000000.0
2008-09-12 08:40:00,5.30037,5.30088,5.29903,5.30088,7000000.0
2008-09-12 08:41:00,5.30134,5.30314,5.30106,5.30114,16000000.0
2008-09-12 08:42:00,5.3013,5.30146,5.29909,5.30146,14000000.0
2008-09-12 08:43:00,5.30126,5.30331,5.30126,5.30281,12000000.0
2008-09-12 08:44:00,5.3028,5.30334,5.3014,5.30189,9000000.0
2008-09-12 08:45:00,5.30156,5.30304,5.30099,5.30304,18000000.0
2008-09-12 08:46:00,5.30269,5.30467,5.3021,5.3037,14000000.0
2008-09-12 08:47:00,5.30373,5.30484,5.30215,5.30215,18000000.0
2008-09-12 08:48:00,5.30261,5.30456,5.30261,5.30347,12000000.0
2008-09-12 08:49:00,5.30233,5.30413,5.30233,5.30367,14000000.0
2008-09-12 08:50:00,5.30461,5.30501,5.30291,5.30355,16000000.0
2008-09-12 08:51:00,5.3046,5.30591,5.30438,5.30448,21000000.0
2008-09-12 08:52:00,5.30455,5.30522,5.30337,5.30387,20000000.0
2008-09-12 08:53:00,5.30353,5.30353,5.30232,5.30319,7000000.0
2008-09-12 08:54:00,5.30453,5.30453,5.30271,5.30354,17000000.0
2008-09-12 08:55:00,5.30377,5.30452,5.30291,5.30369,12000000.0
2008-09-12 08:56:00,5.30278,5.30442,5.30235,5.30276,17000000.0
2008-09-12 08:57:00,5.30281,5.30442,5.30243,5.30273,16000000.0
2008-09-12 08:58:00,5.30269,5.3027,5.30124,5.30157,12000000.0
2008-09-12 08:59:00,5.30257,5.30298,5.30039,5.3027,13000000.0
2008-09-12 09:00:00,5.30198,5.3031,5.30098,5.30255,17000000.0
2008-09-12 09:01:00,5.30064,5.30192,5.29942,5.3003,13000000.0
2008-09-12 09:02:00,5.29983,5.30238,5.29922,5.30086,8000000.0
2008-09-12 09:03:00,5.30177,5.30177,5.29893,5.30013,16000000.0
2008-09-12 09:04:00,5.29959,5.29959,5.29662,5.29691,8000000.0
2008-09-12 09:05:00,5.2958,5.29717,5.29414,5.29451,11000000.0
2008-09-12 09:06:00,5.29377,5.29377,5.29129,5.29148,10000000.0
2008-09-12 09:07:00,5.29213,5.2923,5.28993,5.28993,10000000.0
2008-09-12 09:08:00,5.29158,5.29302,5.29008,5.29302,19000000.0
2008-09-12 09:09:00,5.29204,5.29364,5.28937,5.28937,16000000.0
2008-09-12 09:10:00,5.28872,5.28923,5.28701,5.28798,8000000.0
2008-09-12 09:11:00,5.28471,5.28674,5.28378,5.28443,11000000.0
2008-09-12 09:12:00,5.28566,5.29117,5.28566,5.28629,16000000.0
2008-09-12 09:13:00,5.28611,5.28794,5.28479,5.28794,15000000.0
2008-09-12 09:14:00,5.28734,5.28854,5.28549,5.28738,17000000.0
2008-09-12 09:15:00,5.28845,5.28892,5.28747,5.28802,12000000.0
2008-09-12 09:16:00,5.28707,5.29007,5.28707,5.2883,14000000.0
2008-09-12 09:17:00,5.28932,5.29038,5.28793,5.28894,14000000.0
2008-09-12 09:18:00,5.29,5.29044,5.28858,5.2904,18000000.0
2008-09-12 09:19:00,5.28916,5.29053,5.28907,5.28955,14000000.0
2008-09-12 09:20:00,5.28873,5.29101,5.28873,5.28965,18000000.0
2008-09-12 09:21:00,5.28943,5.29045,5.28844,5.28959,17000000.0
2008-09-12 09:22:00,5.28914,5.29086,5.28854,5.28908,13000000.0
2008-09-12 09:23:00,5.28928,5.29042,5.28781,5.28781,12000000.0
2008-09-12 09:24:00,5.28742,5.28793,5.28531,5.28645,14000000.0
2008-09-12 09:25:00,5.28636,5.28743,5.28576,5.28687,9000000.0
2008-09-12 09:26:00,5.28775,5.28786,5.28622,5.28672,13000000.0
2008-09-12 09:27:00,5.28838,5.28854,5.28726,5.28733,13000000.0
2008-09-12 09:28:00,5.28833,5.28884,5.28604,5.28687,19000000.0
2008-09-12 09:29:00,5.28742,5.28796,5.28663,5.28763,14000000.0
2008-09-12 09:30:00,5.288,5.28828,5.28661,5.28733,15000000.0
2008-09-12 09:31:00,5.28906,5.29303,5.28812,5.29303,11000000.0
2008-09-12 09:32:00,5.29335,5.29482,5.29282,5.29334,16000000.0
2008-09-12 09:33:00,5.29502,5.29597,5.29294,5.29597,9000000.0
2008-09-12 09:34:00,5.29586,5.29629,5.29403,5.2941,18000000.0
2008-09-12 09:35:00,5.29379,5.29489,5.29359,5.29468,14000000.0
2008-09-12 09:36:00,5.29534,5.29638,5.29403,5.29559,16000000.0
2008-09-12 09:37:00,5.29657,5.29708,5.29454,5.29642,20000000.0
2008-09-12 09:38:00,5.29593,5.29605,5.29357,5.29497,19000000.0
2008-09-12 09:39:00,5.29627,5.29627,5.29294,5.29401,16000000.0
2008-09-12 09:40:00,5.29499,5.29623,5.29402,5.29623,12000000.0
2008-09-12 09:41:00,5.29633,5.29671,5.29502,5.29665,18000000.0
2008-09-12 09:42:00,5.29522,5.29522,5.29047,5.29333,16000000.0
2008-09-12 09:43:00,5.29397,5.29769,5.29397,5.29769,15000000.0
2008-09-12 09:44:00,5.29733,5.29733,5.2955,5.2955,13000000.0
2008-09-12 09:45:00,5.29568,5.29722,5.29557,5.29631,13000000.0
2008-09-12 09:46:00,5.29493,5.29617,5.29412,5.29568,17000000.0
2008-09-12 09:47:00,5.2949,5.29574,5.29299,5.29356,13000000.0
2008-09-12 09:48:00,5.29357,5.29442,5.29238,5.29317,16000000.0
2008-09-12 09:49:00,5.29299,5.29495,5.29281,5.29495,17000000.0
2008-09-12 09:50:00,5.29544,5.29568,5.29424,5.29549,12000000.0
2008-09-12 09:51:00,5.2958,5.29701,5.29482,5.29676,16000000.0
2008-09-12 09:52:00,5.29645,5.29854,5.29633,5.29751,16000000.0
2008-09-12 09:53:00,5.29525,5.29763,5.29497,5.29527,15000000.0
2008-09-12 09:54:00,5.29436,5.29467,5.292,5.29393,15000000.0
2008-09-12 09:55:00,5.29408,5.29461,5.29232,5.29394,15000000.0
2008-09-12 09:56:00,5.29298,5.29304,5.29107,5.29304,17000000.0
2008-09-12 09:57:00,5.29399,5.29399,5.29246,5.29263,12000000.0
2008-09-12 09:58:00,5.29404,5.29438,5.29287,5.29308,14000000.0
2008-09-12 09:59:00,5.29401,5.29408,5.29166,5.29188,10000000.0
2008-09-12 10:00:00,5.29232,5.29293,5.29006,5.29139,11000000.0
2008-09-12 10:01:00,5.28954,5.29175,5.28916,5.28972,24000000.0
2008-09-12 10:02:00,5.29063,5.29111,5.28876,5.28956,14000000.0
2008-09-12 10:03:00,5.28914,5.28939,5.28751,5.28751,16000000.0
2008-09-12 10:04:00,5.28861,5.28861,5.28508,5.28508,10000000.0
2008-09-12 10:05:00,5.28439,5.28717,5.28399,5.28532,10000000.0
2008-09-12 10:06:00,5.2851,5.28524,5.28368,5.28524,9000000.0
2008-09-12 10:07:00,5.28514,5.28855,5.28466,5.28818,11000000.0
2008-09-12 10:08:00,5.29084,5.29133,5.28828,5.28828,9000000.0
2008-09-12 10:09:00,5.28963,5.2901,5.2884,5.2884,11000000.0
2008-09-12 10:10:00,5.28855,5.28855,5.28584,5.28584,15000000.0
2008-09-12 10:11:00,5.28725,5.28806,5.2857,5.28638,16000000.0
2008-09-12 10:12:00,5.28517,5.28609,5.28268,5.28381,19000000.0
2008-09-12 10:13:00,5.28191,5.28191,5.28026,5.28111,9000000.0
2008-09-12 10:14:00,5.28174,5.28183,5.27831,5.27988,11000000.0
2008-09-12 10:15:00,5.27985,5.28077,5.27877,5.27877,8000000.0
2008-09-12 10:16:00,5.28082,5.28162,5.27942,5.28162,17000000.0
2008-09-12 10:17:00,5.28215,5.28329,5.28143,5.28174,16000000.0
2008-09-12 10:18:00,5.28234,5.28426,5.28044,5.28426,16000000.0
2008-09-12 10:19:00,5.28245,5.28548,5.28245,5.28517,17000000.0
2008-09-12 10:20:00,5.28358,5.28586,5.28358,5.28536,16000000.0
2008-09-12 10:21:00,5.28592,5.28592,5.2835,5.2835,7000000.0
2008-09-12 10:22:00,5.28361,5.28377,5.28134,5.28134,10000000.0
2008-09-12 10:23:00,5.28046,5.2827,5.27889,5.28041,14000000.0
2008-09-12 10:24:00,5.28088,5.28088,5.27749,5.27962,13000000.0
2008-09-12 10:25:00,5.27868,5.28088,5.27835,5.28087,12000000.0
2008-09-12 10:26:00,5.27901,5.28022,5.27871,5.27971,11000000.0
2008-09-12 10:27:00,5.27807,5.27971,5.27804,5.27924,13000000.0
2008-09-12 10:28:00,5.2799,5.28133,5.27919,5.28133,13000000.0
2008-09-12 10:29:00,5.28041,5.28138,5.27994,5.28077,11000000.0
2008-09-12 10:30:00,5.27899,5.27964,5.27731,5.27829,9000000.0
2008-09-12 10:31:00,5.27789,5.27932,5.27638,5.27794,16000000.0
2008-09-12 10:32:00,5.27711,5.27743,5.27622,5.27699,9000000.0
2008-09-12 10:33:00,5.27764,5.27946,5.27764,5.27845,12000000.0
2008-09-12 10:34:00,5.27711,5.27874,5.27695,5.27804,11000000.0
2008-09-12 10:35:00,5.27735,5.27784,5.27568,5.27613,17000000.0
2008-09-12 10:36:00,5.27722,5.2786,5.27689,5.27768,10000000.0
2008-09-12 10:37:00,5.27844,5.27865,5.27661,5.27661,15000000.0
2008-09-12 10:38:00,5.27847,5.27899,5.27656,5.2776,17000000.0
2008-09-12 10:39:00,5.27839,5.27915,5.278,5.27859,13000000.0
2008-09-12 10:40:00,5.27871,5.27969,5.27837,5.27894,10000000.0
2008-09-12 10:41:00,5.27958,5.27958,5.27724,5.2784,15000000.0
2008-09-12 10:42:00,5.27713,5.27842,5.27693,5.27805,12000000.0
2008-09-12 10:43:00,5.27661,5.27777,5.27516,5.27582,13000000.0
2008-09-12 10:44:00,5.27515,5.27656,5.27413,5.27609,12000000.0
2008-09-12 10:45:00,5.27463,5.27533,5.27258,5.27258,13000000.0
2008-09-12 10:46:00,5.27437,5.27459,5.27286,5.27403,13000000.0
2008-09-12 10:47:00,5.27459,5.2748,5.27207,5.2727,7000000.0
2008-09-12 10:48:00,5.27188,5.27381,5.27122,5.27261,12000000.0
2008-09-12 10:49:00,5.27163,5.27368,5.271,5.27368,10000000.0
2008-09-12 10:50:00,5.27279,5.27432,5.27205,5.27332,14000000.0
2008-09-12 10:51:00,5.27392,5.27392,5.27167,5.27234,11000000.0
2008-09-12 10:52:00,5.27273,5.27308,5.27123,5.27308,20000000.0
2008-09-12 10:53:00,5.2744,5.27496,5.27259,5.27376,9000000.0
2008-09-12 10:54:00,5.27375,5.27444,5.27239,5.27429,18000000.0
2008-09-12 10:55:00,5.27463,5.27581,5.27397,5.27542,10000000.0
2008-09-12 10:56:00,5.27669,5.27671,5.27481,5.27481,11000000.0
2008-09-12 10:57:00,5.2768,5.27705,5.27515,5.2753,8000000.0
2008-09-12 10:58:00,5.27629,5.27684,5.27565,5.27617,10000000.0
2008-09-12 10:59:00,5.27725,5.27769,5.27632,5.27769,10000000.0
2008-09-12 11:00:00,5.2778,5.2784,5.27662,5.2784,15000000.0
2008-09-12 11:01:00,5.27832,5.27832,5.27575,5.27639,12000000.0
2008-09-12 11:02:00,5.27659,5.2774,5.27629,5.27724,8000000.0
2008-09-12 11:03:00,5.27817,5.27819,5.27543,5.27543,11000000.0
2008-09-12 11:04:00,5.27641,5.27707,5.27513,5.27629,15000000.0
2008-09-12 11:05:00,5.27566,5.27622,5.27316,5.27524,17000000.0
2008-09-12 11:06:00,5.27399,5.27399,5.27221,5.27351,12000000.0
2008-09-12 11:07:00,5.27148,5.27339,5.27116,5.27289,11000000.0
2008-09-12 11:08:00,5.27282,5.27358,5.27168,5.27276,22000000.0
2008-09-12 11:09:00,5.27293,5.27439,5.27222,5.27255,9000000.0
2008-09-12 11:10:00,5.27416,5.27557,5.27359,5.27455,16000000.0
2008-09-12 11:11:00,5.27523,5.27523,5.27353,5.27378,7000000.0
2008-09-12 11:12:00,5.27438,5.27618,5.2741,5.27611,15000000.0
2008-09-12 11:13:00,5.27659,5.27659,5.27374,5.27515,11000000.0
2008-09-12 11:14:00,5.27543,5.27738,5.27511,5.27652,18000000.0
2008-09-12 11:15:00,5.2778,5.2778,5.27645,5.27739,11000000.0
2008-09-12 11:16:00,5.27713,5.27789,5.27492,5.27789,13000000.0
2008-09-12 11:17:00,5.27888,5.27978,5.27707,5.27824,13000000.0
2008-09-12 11:18:00,5.27944,5.27949,5.27853,5.27928,9000000.0
2008-09-12 11:19:00,5.27884,5.28172,5.27884,5.28038,17000000.0
2008-09-12 11:20:00,5.28185,5.28233,5.28045,5.28233,14000000.0
2008-09-12 11:21:00,5.28106,5.28313,5.28106,5.28133,14000000.0
2008-09-12 11:22:00,5.28204,5.28204,5.27987,5.28187,22000000.0
2008-09-12 11:23:00,5.28092,5.28395,5.28092,5.28395,8000000.0
2008-09-12 11:24:00,5.28515,5.28515,5.28274,5.28368,18000000.0
2008-09-12 11:25:00,5.28309,5.28345,5.28116,5.28183,9000000.0
2008-09-12 11:26:00,5.2815,5.28351,5.27956,5.28243,15000000.0
2008-09-12 11:27:00,5.28253,5.28369,5.28176,5.28217,10000000.0
2008-09-12 11:28:00,5.283,5.28316,5.28077,5.28284,13000000.0
2008-09-12 11:29:00,5.28208,5.28301,5.28108,5.28238,17000000.0
2008-09-12 11:30:00,5.28129,5.28229,5.27906,5.28014,13000000.0
2008-09-12 11:31:00,5.27961,5.28002,5.27851,5.27996,12000000.0
2008-09-12 11:32:00,5.28,5.28115,5.27901,5.28002,20000000.0
2008-09-12 11:33:00,5.28007,5.28007,5.27823,5.27932,16000000.0
2008-09-12 11:34:00,5.2789,5.28051,5.27839,5.27974,13000000.0
2008-09-12 11:35:00,5.27953,5.28146,5.27953,5.28072,14000000.0
2008-09-12 11:36:00,5.2803,5.28261,5.2803,5.28205,11000000.0
2008-09-12 11:37:00,5.28176,5.28176,5.27807,5.27946,16000000.0
2008-09-12 11:38:00,5.28002,5.28027,5.27839,5.27943,8000000.0
2008-09-12 11:39:00,5.27884,5.27915,5.27775,5.2781,11000000.0
2008-09-12 11:40:00,5.27752,5.27858,5.27681,5.27835,12000000.0
2008-09-12 11:41:00,5.27882,5.2794,5.27756,5.27854,10000000.0
2008-09-12 11:42:00,5.27837,5.28006,5.27837,5.27949,10000000.0
2008-09-12 11:43:00,5.28044,5.28106,5.27855,5.28015,17000000.0
2008-09-12 11:44:00,5.27955,5.28109,5.27942,5.28048,15000000.0
2008-09-12 11:45:00,5.28003,5.28229,5.27974,5.28227,16000000.0
2008-09-12 11:46:00,5.28041,5.28167,5.28028,5.28167,7000000.0
2008-09-12 11:47:00,5.28223,5.28231,5.28085,5.2813,16000000.0
2008-09-12 11:48:00,5.282,5.28313,5.2809,5.28313,13000000.0
2008-09-12 11:49:00,5.28401,5.2846,5.28314,5.28438,10000000.0
2008-09-12 11:50:00,5.28373,5.28432,5.2822,5.28381,12000000.0
2008-09-12 11:51:00,5.28369,5.28521,5.28307,5.28418,14000000.0
2008-09-12 11:52:00,5.28379,5.28556,5.28379,5.28525,18000000.0
2008-09-12 11:53:00,5.28424,5.28526,5.28371,5.28499,16000000.0
2008-09-12 11:54:00,5.28315,5.28477,5.28315,5.28448,8000000.0
2008-09-12 11:55:00,5.28527,5.28543,5.28383,5.28383,8000000.0
2008-09-12 11:56:00,5.28438,5.28459,5.28366,5.2838,8000000.0
2008-09-12 11:57:00,5.2847,5.28483,5.28345,5.28471,11000000.0
2008-09-12 11:58:00,5.28411,5.28425,5.28299,5.2831,14000000.0
2008-09-12 11:59:00,5.28446,5.28477,5.28319,5.28349,11000000.0
2008-09-12 12:00:00,5.28361,5.28453,5.28248,5.28248,15000000.0
2008-09-12 12:01:00,5.2825,5.28319,5.28147,5.28286,13000000.0
2008-09-12 12:02:00,5.28367,5.28367,5.28144,5.28305,15000000.0
2008-09-12 12:03:00,5.28262,5.28329,5.28144,5.28144,11000000.0
2008-09-12 12:04:00,5.28014,5.28069,5.27856,5.2795,9000000.0
2008-09-12 12:05:00,5.27912,5.28042,5.27874,5.28042,9000000.0
2008-09-12 12:06:00,5.2804,5.2804,5.27818,5.27985,15000000.0
2008-09-12 12:07:00,5.27942,5.28038,5.27915,5.27984,11000000.0
2008-09-12 12:08:00,5.28096,5.28096,5.27872,5.27995,8000000.0
2008-09-12 12:09:00,5.27975,5.27975,5.27676,5.27757,18000000.0
2008-09-12 12:10:00,5.27802,5.28002,5.2774,5.27935,14000000.0
2008-09-12 12:11:00,5.27911,5.28029,5.27903,5.27928,9000000.0
2008-09-12 12:12:00,5.27885,5.27989,5.27803,5.27949,18000000.0
2008-09-12 12:13:00,5.27994,5.27994,5.27868,5.27992,12000000.0
2008-09-12 12:14:00,5.27973,5.27973,5.27766,5.2791,10000000.0
2008-09-12 12:15:00,5.27887,5.27984,5.27756,5.27756,8000000.0
2008-09-12 12:16:00,5.27718,5.2794,5.27718,5.27882,14000000.0
2008-09-12 12:17:00,5.27883,5.28001,5.27859,5.27904,13000000.0
2008-09-12 12:18:00,5.27987,5.28068,5.27931,5.27931,10000000.0
2008-09-12 12:19:00,5.28033,5.28033,5.27838,5.27983,11000000.0
2008-09-12 12:20:00,5.27958,5.2805,5.27836,5.27991,8000000.0
2008-09-12 12:21:00,5.27974,5.2814,5.27954,5.28081,20000000.0
2008-09-12 12:22:00,5.28038,5.28145,5.27967,5.28132,14000000.0
2008-09-12 12:23:00,5.28142,5.2815,5.27919,5.28046,11000000.0
2008-09-12 12:24:00,5.28108,5.2811,5.27965,5.2811,17000000.0
2008-09-12 12:25:00,5.28132,5.28197,5.28057,5.28093,12000000.0
2008-09-12 12:26:00,5.28192,5.28291,5.28155,5.28171,7000000.0
2008-09-12 12:27:00,5.28139,5.28203,5.28005,5.28174,7000000.0
2008-09-12 12:28:00,5.28214,5.28235,5.27943,5.282,19000000.0
2008-09-12 12:29:00,5.28151,5.28184,5.27969,5.28065,12000000.0
2008-09-12 12:30:00,5.28031,5.28048,5.27777,5.278,10000000.0
2008-09-12 12:31:00,5.27863,5.27904,5.27678,5.27681,12000000.0
2008-09-12 12:32:00,5.27719,5.27876,5.27719,5.27783,12000000.0
2008-09-12 12:33:00,5.27825,5.27845,5.27686,5.27762,15000000.0
2008-09-12 12:34:00,5.2775,5.27774,5.2753,5.27608,12000000.0
2008-09-12 12:35:00,5.27612,5.27629,5.27472,5.27555,12000000.0
2008-09-12 12:36:00,5.27653,5.27771,5.27586,5.27656,15000000.0
2008-09-12 12:37:00,5.2768,5.2768,5.27554,5.27624,8000000.0
2008-09-12 12:38:00,5.27671,5.27749,5.27602,5.27618,15000000.0
2008-09-12 12:39:00,5.27644,5.27749,5.27644,5.27749,14000000.0
2008-09-12 12:40:00,5.2773,5.27836,5.2758,5.27836,18000000.0
2008-09-12 12:41:00,5.2774,5.28035,5.2774,5.27962,11000000.0
2008-09-12 12:42:00,5.27734,5.27925,5.27571,5.27674,17000000.0
2008-09-12 12:43:00,5.27672,5.27727,5.27556,5.27556,11000000.0
2008-09-12 12:44:00,5.27587,5.27701,5.27443,5.27698,13000000.0
2008-09-12 12:45:00,5.27849,5.28042,5.27753,5.28042,10000000.0
2008-09-12 12:46:00,5.28072,5.28278,5.27923,5.28124,20000000.0
2008-09-12 12:47:00,5.27915,5.28058,5.27853,5.27861,10000000.0
2008-09-12 12:48:00,5.2795,5.28019,5.27908,5.27928,10000000.0
2008-09-12 12:49:00,5.28055,5.28163,5.27997,5.28022,15000000.0
2008-09-12 12:50:00,5.28035,5.2811,5.27965,5.28108,14000000.0
2008-09-12 12:51:00,5.2803,5.28188,5.28006,5.28169,14000000.0
2008-09-12 12:52:00,5.28166,5.28277,5.28107,5.28194,9000000.0
2008-09-12 12:53:00,5.28192,5.28252,5.28089,5.28252,9000000.0
2008-09-12 12:54:00,5.28336,5.28336,5.28182,5.28296,20000000.0
2008-09-12 12:55:00,5.2817,5.28356,5.2817,5.28356,12000000.0
2008-09-12 12:56:00,5.28225,5.28363,5.28204,5.28237,7000000.0
2008-09-12 12:57:00,5.28363,5.28444,5.28271,5.28328,13000000.0
2008-09-12 12:58:00,5.28451,5.28725,5.28396,5.28465,16000000.0
2008-09-12 12:59:00,5.28449,5.28482,5.28026,5.28428,14000000.0
2008-09-12 13:00:00,5.28469,5.28515,5.28241,5.2832,12000000.0
2008-09-12 13:01:00,5.28303,5.28303,5.28087,5.28189,17000000.0
2008-09-12 13:02:00,5.28275,5.28275,5.28134,5.28225,10000000.0
2008-09-12 13:03:00,5.28157,5.28162,5.27922,5.2803,22000000.0
2008-09-12 13:04:00,5.27963,5.28047,5.27934,5.28025,20000000.0
2008-09-12 13:05:00,5.27972,5.27975,5.27816,5.27928,14000000.0
2008-09-12 13:06:00,5.28039,5.28039,5.2789,5.27969,17000000.0
2008-09-12 13:07:00,5.27911,5.28,5.27876,5.28,22000000.0
2008-09-12 13:08:00,5.2801,5.2801,5.27838,5.28008,12000000.0
2008-09-12 13:09:00,5.28064,5.281,5.27929,5.28048,12000000.0
2008-09-12 13:10:00,5.27982,5.28235,5.27982,5.28214,20000000.0
2008-09-12 13:11:00,5.28195,5.28344,5.28117,5.28269,12000000.0
2008-09-12 13:12:00,5.28366,5.28477,5.28189,5.28191,16000000.0
2008-09-12 13:13:00,5.28255,5.28404,5.28255,5.28268,14000000.0
2008-09-12 13:14:00,5.284,5.28412,5.28221,5.28405,17000000.0
2008-09-12 13:15:00,5.28344,5.28399,5.28286,5.28366,7000000.0
2008-09-12 13:16:00,5.28325,5.28354,5.28206,5.28244,9000000.0
2008-09-12 13:17:00,5.28269,5.28519,5.28269,5.28512,15000000.0
2008-09-12 13:18:00,5.28397,5.28619,5.28385,5.28471,17000000.0
2008-09-12 13:19:00,5.28435,5.28488,5.28301,5.28424,15000000.0
2008-09-12 13:20:00,5.28439,5.28488,5.28249,5.28336,12000000.0
2008-09-12 13:21:00,5.28295,5.28374,5.28196,5.28218,24000000.0
2008-09-12 13:22:00,5.28402,5.28402,5.28162,5.28207,12000000.0
2008-09-12 13:23:00,5.28255,5.28311,5.28194,5.28301,12000000.0
2008-09-12 13:24:00,5.28269,5.28358,5.28174,5.28312,18000000.0
2008-09-12 13:25:00,5.28349,5.28361,5.28254,5.28345,12000000.0
2008-09-12 13:26:00,5.28445,5.28445,5.28245,5.28269,12000000.0
2008-09-12 13:27:00,5.28238,5.28434,5.28238,5.28337,9000000.0
2008-09-12 13:28:00,5.28436,5.28522,5.28301,5.28522,15000000.0
2008-09-12 13:29:00,5.28506,5.28593,5.28373,5.28491,14000000.0
2008-09-12 13:30:00,5.28523,5.28635,5.28455,5.28523,11000000.0
2008-09-12 13:31:00,5.28661,5.28877,5.28661,5.28877,11000000.0
2008-09-12 13:32:00,5.2885,5.28907,5.28815,5.28901,8000000.0
2008-09-12 13:33:00,5.2884,5.28875,5.2871,5.28851,14000000.0
2008-09-12 13:34:00,5.28903,5.29053,5.28814,5.28825,11000000.0
2008-09-12 13:35:00,5.28852,5.2904,5.28768,5.2904,16000000.0
2008-09-12 13:36:00,5.29113,5.29113,5.29,5.29011,8000000.0
2008-09-12 13:37:00,5.29107,5.29296,5.29046,5.2919,17000000.0
2008-09-12 13:38:00,5.29361,5.29482,5.29152,5.29382,14000000.0
2008-09-12 13:39:00,5.2967,5.30021,5.296,5.29933,10000000.0
2008-09-12 13:40:00,5.30057,5.30057,5.29863,5.29863,8000000.0
2008-09-12 13:41:00,5.29573,5.29835,5.29385,5.29564,11000000.0
2008-09-12 13:42:00,5.29243,5.29555,5.29243,5.29555,14000000.0
2008-09-12 13:43:00,5.29498,5.29498,5.29239,5.29347,11000000.0
2008-09-12 13:44:00,5.29266,5.29377,5.29168,5.29377,11000000.0
2008-09-12 13:45:00,5.29304,5.29396,5.29255,5.29255,14000000.0
2008-09-12 13:46:00,5.29427,5.2944,5.2914,5.2914,11000000.0
2008-09-12 13:47:00,5.29274,5.29274,5.29056,5.29265,13000000.0
2008-09-12 13:48:00,5.29278,5.29456,5.29235,5.29434,14000000.0
2008-09-12 13:49:00,5.29553,5.29559,5.29356,5.29401,12000000.0
2008-09-12 13:50:00,5.2943,5.29471,5.29304,5.2936,16000000.0
2008-09-12 13:51:00,5.29398,5.29404,5.2922,5.29317,14000000.0
2008-09-12 13:52:00,5.29314,5.29413,5.29238,5.29265,10000000.0
2008-09-12 13:53:00,5.29309,5.2942,5.29288,5.29397,10000000.0
2008-09-12 13:54:00,5.29379,5.29415,5.29274,5.29311,8000000.0
2008-09-12 13:55:00,5.29328,5.29443,5.29313,5.2932,13000000.0
2008-09-12 13:56:00,5.29341,5.29406,5.29275,5.29357,17000000.0
2008-09-12 13:57:00,5.29265,5.2932,5.29175,5.29196,13000000.0
2008-09-12 13:58:00,5.29246,5.29317,5.29209,5.29284,7000000.0
2008-09-12 13:59:00,5.29282,5.29282,5.29023,5.29175,9000000.0
2008-09-12 14:00:00,5.29128,5.29173,5.28941,5.28952,7000000.0
2008-09-12 14:01:00,5.2897,5.28992,5.2884,5.28956,11000000.0
2008-09-12 14:02:00,5.29018,5.2907,5.28852,5.29062,19000000.0
2008-09-12 14:03:00,5.28996,5.2906,5.28894,5.29022,13000000.0
2008-09-12 14:04:00,5.28961,5.28996,5.2879,5.28996,22000000.0
2008-09-12 14:05:00,5.28943,5.29077,5.28863,5.29077,17000000.0
2008-09-12 14:06:00,5.2892,5.29029,5.2892,5.29018,11000000.0
2008-09-12 14:07:00,5.28931,5.29069,5.28904,5.28918,9000000.0
2008-09-12 14:08:00,5.2896,5.29152,5.2896,5.2913,11000000.0
2008-09-12 14:09:00,5.29122,5.29268,5.29108,5.29108,12000000.0
2008-09-12 14:10:00,5.29128,5.2924,5.29015,5.29015,13000000.0
2008-09-12 14:11:00,5.29073,5.29247,5.29038,5.29243,14000000.0
2008-09-12 14:12:00,5.29326,5.29327,5.29108,5.29173,11000000.0
2008-09-12 14:13:00,5.29131,5.29265,5.29118,5.29265,11000000.0
2008-09-12 14:14:00,5.29247,5.29393,5.29227,5.29393,7000000.0
2008-09-12 14:15:00,5.29382,5.29497,5.29311,5.29366,14000000.0
2008-09-12 14:16:00,5.29437,5.29449,5.29308,5.29449,13000000.0
2008-09-12 14:17:00,5.29468,5.29481,5.29258,5.29391,22000000.0
2008-09-12 14:18:00,5.29293,5.29321,5.29052,5.29052,15000000.0
2008-09-12 14:19:00,5.29208,5.29381,5.29078,5.29381,12000000.0
2008-09-12 14:20:00,5.29332,5.29466,5.29313,5.29435,7000000.0
2008-09-12 14:21:00,5.29434,5.29609,5.29424,5.29536,13000000.0
2008-09-12 14:22:00,5.29503,5.29581,5.29472,5.29555,8000000.0
2008-09-12 14:23:00,5.29546,5.29707,5.29495,5.29707,11000000.0
2008-09-12 14:24:00,5.29628,5.29785,5.29505,5.29745,13000000.0
2008-09-12 14:25:00,5.2982,5.29932,5.2975,5.29807,15000000.0
2008-09-12 14:26:00,5.29863,5.29864,5.29622,5.29632,8000000.0
2008-09-12 14:27:00,5.29487,5.29487,5.29014,5.29072,10000000.0
2008-09-12 14:28:00,5.29151,5.2924,5.29076,5.29236,11000000.0
2008-09-12 14:29:00,5.29212,5.29243,5.29095,5.29126,21000000.0
2008-09-12 14:30:00,5.2923,5.29287,5.28649,5.28837,11000000.0
2008-09-12 14:31:00,5.29011,5.29139,5.28851,5.28851,17000000.0
2008-09-12 14:32:00,5.28882,5.29054,5.28792,5.28992,15000000.0
2008-09-12 14:33:00,5.29006,5.29006,5.28226,5.28253,8000000.0
2008-09-12 14:34:00,5.28364,5.28772,5.28318,5.28689,9000000.0
2008-09-12 14:35:00,5.28627,5.28771,5.28569,5.28619,11000000.0
2008-09-12 14:36:00,5.28629,5.28958,5.28601,5.28937,15000000.0
2008-09-12 14:37:00,5.28846,5.28952,5.28784,5.28924,8000000.0
2008-09-12 14:38:00,5.28913,5.29131,5.28839,5.2892,10000000.0
2008-09-12 14:39:00,5.289,5.2905,5.28857,5.28885,19000000.0
2008-09-12 14:40:00,5.28833,5.28909,5.28606,5.28762,15000000.0
2008-09-12 14:41:00,5.28747,5.28959,5.28622,5.28959,15000000.0
2008-09-12 14:42:00,5.28991,5.28991,5.28652,5.28803,17000000.0
2008-09-12 14:43:00,5.28835,5.28865,5.28428,5.28585,15000000.0
2008-09-12 14:44:00,5.28484,5.28757,5.28435,5.28618,15000000.0
2008-09-12 14:45:00,5.28329,5.28479,5.28283,5.28283,9000000.0
2008-09-12 14:46:00,5.28391,5.28455,5.28203,5.28203,11000000.0
2008-09-12 14:47:00,5.28264,5.28464,5.28127,5.28246,12000000.0
2008-09-12 14:48:00,5.28084,5.28108,5.27847,5.28078,12000000.0
2008-09-12 14:49:00,5.2816,5.2816,5.27911,5.28017,12000000.0
2008-09-12 14:50:00,5.2798,5.28071,5.27742,5.27888,15000000.0
2008-09-12 14:51:00,5.27927,5.27939,5.27774,5.2779,10000000.0
2008-09-12 14:52:00,5.27595,5.27689,5.27441,5.27649,13000000.0
2008-09-12 14:53:00,5.27666,5.2774,5.27545,5.27628,13000000.0
2008-09-12 14:54:00,5.27673,5.27726,5.27616,5.27688,9000000.0
2008-09-12 14:55:00,5.27692,5.27792,5.27565,5.27792,16000000.0
2008-09-12 14:56:00,5.27708,5.27988,5.27684,5.27958,15000000.0
2008-09-12 14:57:00,5.28094,5.28094,5.27851,5.27932,15000000.0
2008-09-12 14:58:00,5.27906,5.27906,5.27717,5.27717,11000000.0
2008-09-12 14:59:00,5.2785,5.2785,5.27362,5.27533,14000000.0
2008-09-12 15:00:00,5.27363,5.27563,5.27278,5.27458,18000000.0
2008-09-12 15:01:00,5.27573,5.27684,5.27387,5.27684,12000000.0
2008-09-12 15:02:00,5.27723,5.27856,5.27658,5.27856,7000000.0
2008-09-12 15:03:00,5.28042,5.28042,5.27787,5.27951,18000000.0
2008-09-12 15:04:00,5.27842,5.28024,5.27769,5.27856,21000000.0
2008-09-12 15:05:00,5.28109,5.28307,5.27991,5.28213,13000000.0
2008-09-12 15:06:00,5.2812,5.28191,5.27968,5.28128,14000000.0
2008-09-12 15:07:00,5.2816,5.28264,5.28005,5.28204,22000000.0
2008-09-12 15:08:00,5.28214,5.28443,5.28214,5.28343,10000000.0
2008-09-12 15:09:00,5.28308,5.28308,5.27875,5.27875,9000000.0
2008-09-12 15:10:00,5.2796,5.28131,5.27934,5.28033,14000000.0
2008-09-12 15:11:00,5.28004,5.28173,5.2789,5.28151,12000000.0
2008-09-12 15:12:00,5.28298,5.28298,5.28111,5.28257,13000000.0
2008-09-12 15:13:00,5.28326,5.28387,5.28181,5.28267,12000000.0
2008-09-12 15:14:00,5.28239,5.28239,5.27991,5.28124,10000000.0
2008-09-12 15:15:00,5.28088,5.28157,5.27931,5.27931,16000000.0
2008-09-12 15:16:00,5.28098,5.28098,5.27791,5.27791,15000000.0
2008-09-12 15:17:00,5.2782,5.28221,5.27748,5.27902,14000000.0
2008-09-12 15:18:00,5.27799,5.27807,5.27616,5.27715,12000000.0
2008-09-12 15:19:00,5.2771,5.2771,5.27078,5.27113,11000000.0
2008-09-12 15:20:00,5.26994,5.27249,5.26625,5.26992,14000000.0
2008-09-12 15:21:00,5.27024,5.27148,5.26881,5.27148,14000000.0
2008-09-12 15:22:00,5.2698,5.27037,5.26852,5.27037,10000000.0
2008-09-12 15:23:00,5.27096,5.27101,5.26812,5.2692,11000000.0
2008-09-12 15:24:00,5.26917,5.26917,5.26632,5.26722,10000000.0
2008-09-12 15:25:00,5.26635,5.2692,5.26585,5.26852,16000000.0
2008-09-12 15:26:00,5.26903,5.27013,5.26792,5.26976,15000000.0
2008-09-12 15:27:00,5.26921,5.26931,5.26805,5.26814,10000000.0
2008-09-12 15:28:00,5.2713,5.27216,5.27015,5.27136,11000000.0
2008-09-12 15:29:00,5.27309,5.2757,5.27243,5.2745,19000000.0
2008-09-12 15:30:00,5.27414,5.27797,5.27414,5.27762,10000000.0
2008-09-12 15:31:00,5.27799,5.27872,5.27577,5.27592,14000000.0
2008-09-12 15:32:00,5.2761,5.27638,5.27435,5.27483,12000000.0
2008-09-12 15:33:00,5.27502,5.27669,5.27465,5.27465,20000000.0
2008-09-12 15:34:00,5.27574,5.27574,5.27383,5.275,12000000.0
2008-09-12 15:35:00,5.27491,5.27513,5.27156,5.27334,12000000.0
2008-09-12 15:36:00,5.27194,5.27307,5.27117,5.27238,10000000.0
2008-09-12 15:37:00,5.27298,5.27298,5.2711,5.27155,10000000.0
2008-09-12 15:38:00,5.27195,5.27242,5.26904,5.27134,13000000.0
2008-09-12 15:39:00,5.2699,5.2699,5.26749,5.26749,7000000.0
2008-09-12 15:40:00,5.26715,5.269,5.26664,5.26786,10000000.0
2008-09-12 15:41:00,5.26763,5.27084,5.26763,5.27071,9000000.0
2008-09-12 15:42:00,5.27069,5.27124,5.26862,5.2697,13000000.0
2008-09-12 15:43:00,5.26968,5.27158,5.26889,5.27016,16000000.0
2008-09-12 15:44:00,5.27111,5.27134,5.26817,5.26891,14000000.0
2008-09-12 15:45:00,5.26975,5.27137,5.26879,5.27048,15000000.0
2008-09-12 15:46:00,5.27121,5.27171,5.26976,5.27029,13000000.0
2008-09-12 15:47:00,5.27222,5.27291,5.27056,5.2726,9000000.0
2008-09-12 15:48:00,5.27356,5.27426,5.27193,5.27348,21000000.0
2008-09-12 15:49:00,5.27188,5.27454,5.27126,5.27454,23000000.0
2008-09-12 15:50:00,5.27338,5.27562,5.27338,5.27558,12000000.0
2008-09-12 15:51:00,5.27445,5.27651,5.27415,5.27503,19000000.0
2008-09-12 15:52:00,5.27339,5.27477,5.2729,5.27348,15000000.0
2008-09-12 15:53:00,5.27267,5.27415,5.27267,5.27367,14000000.0
2008-09-12 15:54:00,5.27349,5.27351,5.2708,5.27198,15000000.0
2008-09-12 15:55:00,5.27134,5.27601,5.27005,5.27539,12000000.0
2008-09-12 15:56:00,5.27654,5.27719,5.27304,5.27597,18000000.0
2008-09-12 15:57:00,5.27771,5.2799,5.27625,5.2799,10000000.0
2008-09-12 15:58:00,5.28027,5.28062,5.27758,5.27758,22000000.0
2008-09-12 15:59:00,5.27817,5.28363,5.27817,5.28363,12000000.0
2008-09-12 16:00:00,5.28286,5.28645,5.28206,5.28422,12000000.0
2008-09-12 16:01:00,5.28442,5.28442,5.28188,5.28315,12000000.0
2008-09-12 16:02:00,5.28361,5.28483,5.28182,5.28471,13000000.0
2008-09-12 16:03:00,5.284,5.2843,5.28085,5.28105,13000000.0
2008-09-12 16:04:00,5.28083,5.28173,5.27946,5.28155,11000000.0
2008-09-12 16:05:00,5.28201,5.28201,5.27988,5.28082,9000000.0
2008-09-12 16:06:00,5.28154,5.28159,5.27883,5.28016,14000000.0
2008-09-12 16:07:00,5.27884,5.27981,5.27814,5.27917,15000000.0
2008-09-12 16:08:00,5.27769,5.28039,5.27769,5.28032,15000000.0
2008-09-12 16:09:00,5.27922,5.27948,5.27682,5.27796,17000000.0
2008-09-12 16:10:00,5.27864,5.27864,5.27518,5.27605,14000000.0
2008-09-12 16:11:00,5.27479,5.27729,5.27437,5.27702,9000000.0
2008-09-12 16:12:00,5.27692,5.27776,5.27591,5.27642,15000000.0
2008-09-12 16:13:00,5.27686,5.27686,5.27444,5.27464,14000000.0
2008-09-12 16:14:00,5.27507,5.27548,5.27347,5.27387,12000000.0
2008-09-12 16:15:00,5.27466,5.27571,5.27333,5.27499,14000000.0
2008-09-12 16:16:00,5.27597,5.27597,5.27277,5.27283,13000000.0
2008-09-12 16:17:00,5.27388,5.27481,5.27325,5.274,18000000.0
2008-09-12 16:18:00,5.2727,5.27466,5.27181,5.27345,13000000.0
2008-09-12 16:19:00,5.27369,5.27396,5.27228,5.27273,8000000.0
2008-09-12 16:20:00,5.27245,5.27352,5.26978,5.2723,13000000.0
2008-09-12 16:21:00,5.27073,5.2725,5.26982,5.27189,12000000.0
2008-09-12 16:22:00,5.27201,5.27318,5.27143,5.27318,11000000.0
2008-09-12 16:23:00,5.27308,5.27346,5.27131,5.27131,14000000.0
2008-09-12 16:24:00,5.27216,5.27216,5.26904,5.27005,15000000.0
2008-09-12 16:25:00,5.26888,5.26888,5.26541,5.26541,11000000.0
2008-09-12 16:26:00,5.2639,5.26762,5.2639,5.26762,8000000.0
2008-09-12 16:27:00,5.26764,5.26832,5.26681,5.2682,10000000.0
2008-09-12 16:28:00,5.26661,5.26802,5.26412,5.26495,15000000.0
2008-09-12 16:29:00,5.26355,5.26499,5.26233,5.26435,7000000.0
2008-09-12 16:30:00,5.26428,5.26538,5.26225,5.26336,16000000.0
2008-09-12 16:31:00,5.26281,5.26436,5.2619,5.26389,14000000.0
2008-09-12 16:32:00,5.2638,5.2638,5.25966,5.25966,7000000.0
2008-09-12 16:33:00,5.25978,5.26436,5.25952,5.26436,8000000.0
2008-09-12 16:34:00,5.26484,5.26488,5.26268,5.26393,8000000.0
2008-09-12 16:35:00,5.26339,5.26474,5.26287,5.26431,9000000.0
2008-09-12 16:36:00,5.2633,5.26406,5.26221,5.26405,13000000.0
2008-09-12 16:37:00,5.26423,5.26458,5.26327,5.26446,18000000.0
2008-09-12 16:38:00,5.26343,5.26519,5.26319,5.26519,18000000.0
2008-09-12 16:39:00,5.26315,5.26529,5.26315,5.26529,20000000.0
2008-09-12 16:40:00,5.26577,5.26577,5.26428,5.2647,13000000.0
2008-09-12 16:41:00,5.26521,5.26559,5.26379,5.26484,20000000.0
2008-09-12 16:42:00,5.26486,5.26589,5.26396,5.26396,18000000.0
2008-09-12 16:43:00,5.26579,5.26589,5.2645,5.26589,15000000.0
2008-09-12 16:44:00,5.26435,5.26541,5.26368,5.265,20000000.0
2008-09-12 16:45:00,5.26452,5.2655,5.26404,5.2643,13000000.0
2008-09-12 16:46:00,5.26422,5.26446,5.26114,5.26223,15000000.0
2008-09-12 16:47:00,5.26148,5.2622,5.25943,5.25944,8000000.0
2008-09-12 16:48:00,5.25829,5.26097,5.25829,5.25894,11000000.0
2008-09-12 16:49:00,5.2589,5.25929,5.25412,5.25476,12000000.0
2008-09-12 16:50:00,5.25334,5.25617,5.25147,5.25382,15000000.0
2008-09-12 16:51:00,5.25363,5.25458,5.25299,5.25447,18000000.0
2008-09-12 16:52:00,5.25347,5.25503,5.25337,5.25366,14000000.0
2008-09-12 16:53:00,5.25415,5.25474,5.25276,5.25432,8000000.0
2008-09-12 16:54:00,5.25122,5.25259,5.25001,5.25069,11000000.0
2008-09-12 16:55:00,5.24931,5.24991,5.24694,5.24759,12000000.0
2008-09-12 16:56:00,5.24847,5.24929,5.2479,5.24929,10000000.0
2008-09-12 16:57:00,5.25021,5.25192,5.24984,5.25192,8000000.0
2008-09-12 16:58:00,5.25125,5.2518,5.24917,5.24945,9000000.0
2008-09-12 16:59:00,5.25212,5.25535,5.2509,5.25436,13000000.0
2008-09-12 17:00:00,5.25268,5.25345,5.25187,5.2529,11000000.0
2008-09-12 17:01:00,5.25325,5.25362,5.25144,5.25235,12000000.0
2008-09-12 17:02:00,5.25209,5.25304,5.25115,5.25215,10000000.0
2008-09-12 17:03:00,5.25014,5.25154,5.24922,5.25063,16000000.0
2008-09-12 17:04:00,5.25001,5.25151,5.25001,5.25101,13000000.0
2008-09-12 17:05:00,5.25059,5.25101,5.24747,5.25049,16000000.0
2008-09-12 17:06:00,5.25078,5.25108,5.24894,5.2509,12000000.0
2008-09-12 17:07:00,5.25077,5.25147,5.25016,5.2513,8000000.0
2008-09-12 17:08:00,5.25205,5.25212,5.24968,5.25016,21000000.0
2008-09-12 17:09:00,5.25003,5.25043,5.24898,5.24971,16000000.0
2008-09-12 17:10:00,5.24819,5.24882,5.24684,5.24821,11000000.0
2008-09-12 17:11:00,5.24788,5.2507,5.24777,5.25033,11000000.0
2008-09-12 17:12:00,5.25136,5.25227,5.25023,5.25226,9000000.0
2008-09-12 17:13:00,5.25198,5.2525,5.25066,5.25066,9000000.0
2008-09-12 17:14:00,5.25243,5.25354,5.25128,5.2526,17000000.0
2008-09-12 17:15:00,5.25141,5.2529,5.25128,5.25219,11000000.0
2008-09-12 17:16:00,5.2519,5.25301,5.25044,5.25044,15000000.0
2008-09-12 17:17:00,5.25084,5.25152,5.24902,5.2504,13000000.0
2008-09-12 17:18:00,5.24939,5.24943,5.24578,5.24578,15000000.0
2008-09-12 17:19:00,5.2484,5.2484,5.24537,5.24767,17000000.0
2008-09-12 17:20:00,5.24736,5.24921,5.24624,5.24749,12000000.0
2008-09-12 17:21:00,5.24843,5.24849,5.24706,5.2476,7000000.0
2008-09-12 17:22:00,5.24601,5.24714,5.2446,5.2446,14000000.0
2008-09-12 17:23:00,5.24508,5.24558,5.24361,5.24381,13000000.0
2008-09-12 17:24:00,5.24322,5.24814,5.2431,5.24814,9000000.0
2008-09-12 17:25:00,5.24852,5.24863,5.24624,5.24768,11000000.0
2008-09-12 17:26:00,5.24685,5.24707,5.24543,5.24543,16000000.0
2008-09-12 17:27:00,5.24614,5.2466,5.24389,5.2466,9000000.0
2008-09-12 17:28:00,5.24656,5.24821,5.24522,5.24702,15000000.0
2008-09-12 17:29:00,5.24908,5.24909,5.24576,5.24576,11000000.0
2008-09-12 17:30:00,5.24484,5.2474,5.24484,5.24627,19000000.0
2008-09-12 17:31:00,5.24677,5.24976,5.24677,5.24976,11000000.0
2008-09-12 17:32:00,5.25028,5.25308,5.25028,5.25308,9000000.0
2008-09-12 17:33:00,5.25388,5.25388,5.25213,5.25288,10000000.0
2008-09-12 17:34:00,5.25115,5.2525,5.25058,5.25172,14000000.0
2008-09-12 17:35:00,5.25061,5.2531,5.25057,5.25293,13000000.0
2008-09-12 17:36:00,5.25235,5.25251,5.25164,5.25198,11000000.0
2008-09-12 17:37:00,5.25132,5.25245,5.25074,5.25221,15000000.0
2008-09-12 17:38:00,5.25254,5.25448,5.25187,5.25434,17000000.0
2008-09-12 17:39:00,5.25343,5.25492,5.25343,5.25473,8000000.0
2008-09-12 17:40:00,5.25407,5.25447,5.25209,5.25302,12000000.0
2008-09-12 17:41:00,5.25411,5.25715,5.25229,5.25715,21000000.0
2008-09-12 17:42:00,5.25632,5.25632,5.25216,5.25361,13000000.0
2008-09-12 17:43:00,5.25267,5.25645,5.25267,5.25526,11000000.0
2008-09-12 17:44:00,5.2555,5.25613,5.25201,5.25252,19000000.0
2008-09-12 17:45:00,5.25409,5.25434,5.25274,5.25362,10000000.0
2008-09-12 17:46:00,5.25317,5.25366,5.25182,5.25276,13000000.0
2008-09-12 17:47:00,5.25114,5.25651,5.25112,5.25647,9000000.0
2008-09-12 17:48:00,5.25692,5.25748,5.25348,5.25348,14000000.0
2008-09-12 17:49:00,5.25325,5.25414,5.2518,5.25181,14000000.0
2008-09-12 17:50:00,5.25369,5.25479,5.25249,5.25338,17000000.0
2008-09-12 17:51:00,5.25307,5.25322,5.25157,5.25265,13000000.0
2008-09-12 17:52:00,5.25166,5.25237,5.2495,5.25044,24000000.0
2008-09-12 17:53:00,5.25017,5.25182,5.24998,5.25127,16000000.0
2008-09-12 17:54:00,5.2522,5.25272,5.25072,5.25272,16000000.0
2008-09-12 17:55:00,5.25321,5.25349,5.25219,5.25244,13000000.0
2008-09-12 17:56:00,5.2526,5.25338,5.25145,5.25145,15000000.0
2008-09-12 17:57:00,5.25222,5.25475,5.25185,5.25475,10000000.0
2008-09-12 17:58:00,5.25611,5.25611,5.25349,5.25438,15000000.0
2008-09-12 17:59:00,5.25339,5.25491,5.25334,5.2546,13000000.0
2008-09-12 18:00:00,5.25362,5.25614,5.25362,5.25543,7000000.0
2008-09-12 18:01:00,5.25683,5.25742,5.25566,5.25742,18000000.0
2008-09-12 18:02:00,5.25734,5.2605,5.25634,5.26041,17000000.0
2008-09-12 18:03:00,5.26142,5.26161,5.25947,5.26025,16000000.0
2008-09-12 18:04:00,5.25912,5.25921,5.25792,5.25843,14000000.0
2008-09-12 18:05:00,5.25865,5.26245,5.25758,5.26174,13000000.0
2008-09-12 18:06:00,5.2621,5.26337,5.26079,5.26204,18000000.0
2008-09-12 18:07:00,5.26091,5.26158,5.25986,5.26121,12000000.0
2008-09-12 18:08:00,5.26071,5.26251,5.2597,5.26251,18000000.0
2008-09-12 18:09:00,5.26124,5.26182,5.25913,5.26036,12000000.0
2008-09-12 18:10:00,5.25859,5.25983,5.25825,5.25913,13000000.0
2008-09-12 18:11:00,5.25977,5.26072,5.25907,5.2597,10000000.0
2008-09-12 18:12:00,5.26135,5.26198,5.25995,5.26092,11000000.0
2008-09-12 18:13:00,5.26069,5.26069,5.25847,5.25886,14000000.0
2008-09-12 18:14:00,5.2601,5.26045,5.25859,5.25882,10000000.0
2008-09-12 18:15:00,5.25984,5.25984,5.25885,5.25971,10000000.0
2008-09-12 18:16:00,5.25934,5.25941,5.25869,5.25869,9000000.0
2008-09-12 18:17:00,5.2582,5.25945,5.25705,5.2579,18000000.0
2008-09-12 18:18:00,5.25812,5.25866,5.25654,5.25863,14000000.0
2008-09-12 18:19:00,5.25796,5.25828,5.25673,5.25676,10000000.0
2008-09-12 18:20:00,5.25857,5.25923,5.25711,5.25923,15000000.0
2008-09-12 18:21:00,5.25835,5.25962,5.2575,5.2575,18000000.0
2008-09-12 18:22:00,5.2571,5.25802,5.2561,5.25627,14000000.0
2008-09-12 18:23:00,5.25595,5.25627,5.25529,5.25529,7000000.0
2008-09-12 18:24:00,5.25672,5.25672,5.2546,5.2546,9000000.0
2008-09-12 18:25:00,5.25586,5.25633,5.25423,5.25536,13000000.0
2008-09-12 18:26:00,5.25594,5.2564,5.25485,5.25604,16000000.0
2008-09-12 18:27:00,5.25582,5.25631,5.25431,5.25487,14000000.0
2008-09-12 18:28:00,5.25616,5.25647,5.25471,5.25519,13000000.0
2008-09-12 18:29:00,5.25544,5.25619,5.2545,5.2557,11000000.0
2008-09-12 18:30:00,5.25428,5.25537,5.2538,5.25445,16000000.0
2008-09-12 18:31:00,5.25386,5.25451,5.25281,5.25322,12000000.0
2008-09-12 18:32:00,5.25309,5.25448,5.25258,5.25429,11000000.0
2008-09-12 18:33:00,5.25399,5.25483,5.25331,5.25345,13000000.0
2008-09-12 18:34:00,5.25335,5.25344,5.25157,5.25202,13000000.0
2008-09-12 18:35:00,5.25162,5.25275,5.25066,5.25195,18000000.0
2008-09-12 18:36:00,5.25167,5.25214,5.24988,5.25183,18000000.0
2008-09-12 18:37:00,5.25194,5.25292,5.25076,5.25164,18000000.0
2008-09-12 18:38:00,5.25171,5.25342,5.25098,5.25242,11000000.0
2008-09-12 18:39:00,5.2525,5.25269,5.25138,5.25138,11000000.0
2008-09-12 18:40:00,5.2518,5.25209,5.2499,5.25035,14000000.0
2008-09-12 18:41:00,5.24822,5.24862,5.24706,5.24766,16000000.0
2008-09-12 18:42:00,5.24882,5.24937,5.24712,5.24764,14000000.0
2008-09-12 18:43:00,5.24794,5.24835,5.24618,5.24713,10000000.0
2008-09-12 18:44:00,5.24531,5.24716,5.24531,5.24579,13000000.0
2008-09-12 18:45:00,5.24715,5.25064,5.24637,5.24934,13000000.0
2008-09-12 18:46:00,5.25053,5.2515,5.24942,5.25099,12000000.0
2008-09-12 18:47:00,5.25103,5.25179,5.24989,5.24989,14000000.0
2008-09-12 18:48:00,5.24988,5.25065,5.24816,5.25026,15000000.0
2008-09-12 18:49:00,5.24852,5.25004,5.24769,5.24867,12000000.0
2008-09-12 18:50:00,5.24919,5.24974,5.24683,5.24683,9000000.0
2008-09-12 18:51:00,5.24702,5.24868,5.24684,5.24841,17000000.0
2008-09-12 18:52:00,5.24824,5.2486,5.24746,5.24769,9000000.0
2008-09-12 18:53:00,5.24795,5.24916,5.24729,5.2488,14000000.0
2008-09-12 18:54:00,5.24847,5.24893,5.24692,5.24768,14000000.0
2008-09-12 18:55:00,5.2478,5.24899,5.2478,5.24899,10000000.0
2008-09-12 18:56:00,5.24834,5.24935,5.24727,5.24834,16000000.0
2008-09-12 18:57:00,5.24878,5.24886,5.24696,5.24789,17000000.0
2008-09-12 18:58:00,5.24768,5.24817,5.24654,5.2474,14000000.0
2008-09-12 18:59:00,5.24659,5.24854,5.24659,5.24828,14000000.0
2008-09-12 19:00:00,5.24901,5.24957,5.24806,5.24875,15000000.0
2008-09-12 19:01:00,5.24832,5.24913,5.24652,5.24652,15000000.0
2008-09-12 19:02:00,5.24731,5.2495,5.24704,5.24821,14000000.0
2008-09-12 19:03:00,5.2482,5.24977,5.24796,5.24796,14000000.0
2008-09-12 19:04:00,5.24849,5.24889,5.24742,5.24828,12000000.0
2008-09-12 19:05:00,5.24871,5.24871,5.24637,5.24733,15000000.0
2008-09-12 19:06:00,5.24705,5.24783,5.2458,5.24714,16000000.0
2008-09-12 19:07:00,5.24774,5.24774,5.24537,5.24609,20000000.0
2008-09-12 19:08:00,5.24703,5.24792,5.24634,5.24784,8000000.0
2008-09-12 19:09:00,5.24705,5.24903,5.247,5.247,17000000.0
2008-09-12 19:10:00,5.24831,5.24843,5.24701,5.24786,9000000.0
2008-09-12 19:11:00,5.24886,5.24944,5.24775,5.24913,16000000.0
2008-09-12 19:12:00,5.2481,5.24921,5.2474,5.2479,13000000.0
2008-09-12 19:13:00,5.24856,5.24895,5.24772,5.24838,10000000.0
2008-09-12 19:14:00,5.24874,5.25069,5.24836,5.2506,20000000.0
2008-09-12 19:15:00,5.24991,5.25023,5.24847,5.24978,12000000.0
2008-09-12 19:16:00,5.24967,5.24967,5.24841,5.24841,8000000.0
2008-09-12 19:17:00,5.24764,5.24902,5.24764,5.24814,18000000.0
2008-09-12 19:18:00,5.24984,5.25188,5.24957,5.25188,11000000.0
2008-09-12 19:19:00,5.25165,5.25211,5.25023,5.25139,12000000.0
2008-09-12 19:20:00,5.25098,5.25098,5.24792,5.24838,14000000.0
2008-09-12 19:21:00,5.24635,5.24803,5.24635,5.24742,13000000.0
2008-09-12 19:22:00,5.24682,5.24886,5.24621,5.24886,12000000.0
2008-09-12 19:23:00,5.24772,5.2488,5.24714,5.24807,14000000.0
2008-09-12 19:24:00,5.24841,5.24916,5.2475,5.2491,19000000.0
2008-09-12 19:25:00,5.24777,5.24904,5.24756,5.24904,8000000.0
2008-09-12 19:26:00,5.24962,5.25005,5.24722,5.24722,7000000.0
2008-09-12 19:27:00,5.24814,5.24912,5.24679,5.24724,20000000.0
2008-09-12 19:28:00,5.24786,5.24956,5.24786,5.24892,17000000.0
2008-09-12 19:29:00,5.24888,5.25018,5.24865,5.25001,10000000.0
2008-09-12 19:30:00,5.24892,5.24995,5.24842,5.24886,15000000.0
2008-09-12 19:31:00,5.24709,5.2484,5.24661,5.24747,11000000.0
2008-09-12 19:32:00,5.247,5.24778,5.24635,5.24704,9000000.0
2008-09-12 19:33:00,5.24676,5.24686,5.24478,5.24573,14000000.0
2008-09-12 19:34:00,5.24553,5.24691,5.24519,5.24611,17000000.0
2008-09-12 19:35:00,5.24604,5.24709,5.24466,5.24466,8000000.0
2008-09-12 19:36:00,5.24556,5.24638,5.24553,5.2458,15000000.0
2008-09-12 19:37:00,5.24562,5.24681,5.24521,5.24615,8000000.0
2008-09-12 19:38:00,5.24678,5.24683,5.24538,5.24617,15000000.0
2008-09-12 19:39:00,5.24546,5.24859,5.24546,5.24807,17000000.0
2008-09-12 19:40:00,5.24705,5.24836,5.24645,5.24645,16000000.0
2008-09-12 19:41:00,5.24816,5.24863,5.24658,5.24709,11000000.0
2008-09-12 19:42:00,5.24808,5.24876,5.24658,5.24764,15000000.0
2008-09-12 19:43:00,5.24838,5.2489,5.24689,5.2482,14000000.0
2008-09-12 19:44:00,5.24933,5.25097,5.24902,5.24935,14000000.0
2008-09-12 19:45:00,5.24953,5.25056,5.24841,5.24911,15000000.0
2008-09-12 19:46:00,5.25076,5.25085,5.2491,5.25008,15000000.0
2008-09-12 19:47:00,5.24953,5.25109,5.24953,5.25109,16000000.0
2008-09-12 19:48:00,5.24977,5.25047,5.24836,5.24862,16000000.0
2008-09-12 19:49:00,5.24956,5.24991,5.24809,5.24888,8000000.0
2008-09-12 19:50:00,5.24991,5.24991,5.24714,5.24877,9000000.0
2008-09-12 19:51:00,5.24835,5.24913,5.24778,5.24778,19000000.0
2008-09-12 19:52:00,5.24879,5.24927,5.24815,5.24898,11000000.0
2008-09-12 19:53:00,5.24986,5.25069,5.24847,5.2498,14000000.0
2008-09-12 19:54:00,5.24947,5.25172,5.24947,5.25172,18000000.0
2008-09-12 19:55:00,5.25139,5.25456,5.25139,5.25456,13000000.0
2008-09-12 19:56:00,5.25316,5.25395,5.25212,5.25284,10000000.0
2008-09-12 19:57:00,5.25197,5.25323,5.2509,5.25118,16000000.0
2008-09-12 19:58:00,5.25118,5.25233,5.25028,5.25111,15000000.0
2008-09-12 19:59:00,5.24989,5.25092,5.24845,5.24977,14000000.0
2008-09-12 20:00:00,5.2507,5.25098,5.24892,5.24892,11000000.0
2008-09-12 20:01:00,5.24841,5.24975,5.24766,5.2483,24000000.0
2008-09-12 20:02:00,5.24959,5.24993,5.24888,5.2494,11000000.0
2008-09-12 20:03:00,5.24918,5.24933,5.24796,5.24885,11000000.0
2008-09-12 20:04:00,5.24785,5.24942,5.24785,5.24832,10000000.0
2008-09-12 20:05:00,5.24818,5.24936,5.24759,5.24804,17000000.0
2008-09-12 20:06:00,5.24823,5.24837,5.24491,5.24568,10000000.0
2008-09-12 20:07:00,5.24645,5.24798,5.24568,5.24651,14000000.0
2008-09-12 20:08:00,5.24595,5.24775,5.24515,5.24709,13000000.0
2008-09-12 20:09:00,5.2471,5.24778,5.24612,5.24717,11000000.0
2008-09-12 20:10:00,5.24701,5.24746,5.24672,5.24704,11000000.0
2008-09-12 20:11:00,5.24715,5.24762,5.24601,5.24705,9000000.0
2008-09-12 20:12:00,5.24704,5.24828,5.24647,5.24777,16000000.0
2008-09-12 20:13:00,5.24763,5.24874,5.24745,5.24874,11000000.0
2008-09-12 20:14:00,5.24722,5.24892,5.24722,5.24794,19000000.0
2008-09-12 20:15:00,5.24818,5.24837,5.24616,5.24679,13000000.0
2008-09-12 20:16:00,5.24649,5.24649,5.24482,5.24546,15000000.0
2008-09-12 20:17:00,5.246,5.2469,5.2457,5.24591,8000000.0
2008-09-12 20:18:00,5.24665,5.24759,5.24622,5.24646,14000000.0
2008-09-12 20:19:00,5.24547,5.2468,5.24487,5.24616,14000000.0
2008-09-12 20:20:00,5.24604,5.24674,5.24515,5.24575,12000000.0
2008-09-12 20:21:00,5.24575,5.24732,5.24558,5.24701,9000000.0
2008-09-12 20:22:00,5.24749,5.2476,5.24648,5.2476,17000000.0
2008-09-12 20:23:00,5.24686,5.24745,5.24604,5.24655,11000000.0
2008-09-12 20:24:00,5.24628,5.24674,5.24503,5.24564,16000000.0
2008-09-12 20:25:00,5.24774,5.24774,5.24448,5.24473,11000000.0
2008-09-12 20:26:00,5.24383,5.2449,5.24297,5.24393,8000000.0
2008-09-12 20:27:00,5.24414,5.24466,5.24241,5.24466,13000000.0
2008-09-12 20:28:00,5.24442,5.24442,5.24226,5.24226,15000000.0
2008-09-12 20:29:00,5.24315,5.24352,5.2419,5.24249,16000000.0
2008-09-12 20:30:00,5.2433,5.24362,5.24277,5.24344,8000000.0
2008-09-12 20:31:00,5.24334,5.24464,5.24326,5.2446,18000000.0
2008-09-12 20:32:00,5.24566,5.24602,5.24404,5.24498,7000000.0
2008-09-12 20:33:00,5.24558,5.24636,5.24441,5.24628,13000000.0
2008-09-12 20:34:00,5.2467,5.2483,5.24667,5.24746,13000000.0
2008-09-12 20:35:00,5.24666,5.24701,5.24574,5.24574,9000000.0
2008-09-12 20:36:00,5.24517,5.24693,5.24499,5.24513,17000000.0
2008-09-12 20:37:00,5.2452,5.24676,5.24361,5.24447,14000000.0
2008-09-12 20:38:00,5.24499,5.24499,5.24351,5.2439,16000000.0
2008-09-12 20:39:00,5.2433,5.2433,5.23992,5.24059,14000000.0
2008-09-12 20:40:00,5.24072,5.24237,5.24054,5.24237,17000000.0
2008-09-12 20:41:00,5.24094,5.24161,5.23925,5.23925,16000000.0
2008-09-12 20:42:00,5.23968,5.24164,5.23968,5.24052,22000000.0
2008-09-12 20:43:00,5.24166,5.24219,5.24067,5.24159,18000000.0
2008-09-12 20:44:00,5.24066,5.24124,5.23967,5.23992,16000000.0
2008-09-12 20:45:00,5.24103,5.24106,5.23931,5.23931,8000000.0
2008-09-12 20:46:00,5.24049,5.24118,5.23964,5.24057,19000000.0
2008-09-12 20:47:00,5.24109,5.24109,5.23972,5.24014,12000000.0
2008-09-12 20:48:00,5.24014,5.24183,5.24006,5.24183,9000000.0
2008-09-12 20:49:00,5.2418,5.24283,5.24114,5.2424,19000000.0
2008-09-12 20:50:00,5.24243,5.24243,5.24066,5.24165,15000000.0
2008-09-12 20:51:00,5.24097,5.24121,5.23991,5.24087,9000000.0
2008-09-12 20:52:00,5.24005,5.24093,5.23982,5.24034,11000000.0
2008-09-12 20:53:00,5.24111,5.24111,5.23953,5.24057,15000000.0
2008-09-12 20:54:00,5.24083,5.24143,5.24,5.24143,12000000.0
2008-09-12 20:55:00,5.24095,5.24261,5.24028,5.24231,18000000.0
2008-09-12 20:56:00,5.24129,5.24233,5.24106,5.24182,12000000.0
2008-09-12 20:57:00,5.24171,5.24216,5.24051,5.24051,13000000.0
2008-09-12 20:58:00,5.2398,5.24021,5.23849,5.23935,11000000.0
2008-09-12 20:59:00,5.24047,5.24047,5.23863,5.23904,11000000.0
2008-09-12 21:00:00,5.23937,5.23937,5.23759,5.23854,17000000.0
2008-09-12 21:01:00,5.23796,5.23883,5.23735,5.23745,10000000.0
2008-09-12 21:02:00,5.23888,5.23922,5.2377,5.23798,8000000.0
2008-09-12 21:03:00,5.23847,5.23973,5.23754,5.23891,19000000.0
2008-09-12 21:04:00,5.23801,5.23949,5.23765,5.23849,18000000.0
2008-09-12 21:05:00,5.23781,5.23887,5.23747,5.23747,14000000.0
2008-09-12 21:06:00,5.23832,5.23833,5.23671,5.23714,12000000.0
2008-09-12 21:07:00,5.23717,5.23882,5.23687,5.23814,10000000.0
2008-09-12 21:08:00,5.23847,5.24057,5.23847,5.24018,14000000.0
2008-09-12 21:09:00,5.23955,5.24066,5.23888,5.23926,16000000.0
2008-09-12 21:10:00,5.2397,5.2397,5.23862,5.23871,15000000.0
2008-09-12 21:11:00,5.23981,5.23981,5.23826,5.23904,13000000.0
2008-09-12 21:12:00,5.23876,5.24016,5.23843,5.23943,10000000.0
2008-09-12 21:13:00,5.23863,5.23958,5.23697,5.23759,14000000.0
2008-09-12 21:14:00,5.23749,5.23782,5.23661,5.23665,10000000.0
2008-09-12 21:15:00,5.23698,5.23741,5.23613,5.23713,15000000.0
2008-09-12 21:16:00,5.23751,5.23807,5.23703,5.23773,11000000.0
2008-09-12 21:17:00,5.23752,5.23822,5.23689,5.23762,13000000.0
2008-09-12 21:18:00,5.2371,5.2378,5.23655,5.23699,17000000.0
2008-09-12 21:19:00,5.23665,5.23715,5.23559,5.2359,12000000.0
2008-09-12 21:20:00,5.23666,5.23666,5.23471,5.23541,14000000.0
2008-09-12 21:21:00,5.23685,5.2372,5.23607,5.2369,11000000.0
2008-09-12 21:22:00,5.23585,5.23735,5.23578,5.23656,9000000.0
2008-09-12 21:23:00,5.23707,5.23722,5.23616,5.23685,7000000.0
2008-09-12 21:24:00,5.23618,5.23783,5.23618,5.23783,11000000.0
2008-09-12 21:25:00,5.23806,5.23866,5.23718,5.23758,7000000.0
2008-09-12 21:26:00,5.23832,5.23948,5.23794,5.23941,13000000.0
2008-09-12 21:27:00,5.23908,5.23908,5.23813,5.23892,11000000.0
2008-09-12 21:28:00,5.23828,5.2387,5.23706,5.23792,15000000.0
2008-09-12 21:29:00,5.23921,5.23949,5.23831,5.23949,12000000.0
2008-09-12 21:30:00,5.2401,5.24036,5.2392,5.23979,10000000.0
2008-09-12 21:31:00,5.24009,5.24049,5.23941,5.23969,10000000.0
2008-09-12 21:32:00,5.23823,5.23998,5.23823,5.23896,12000000.0
2008-09-12 21:33:00,5.23909,5.23991,5.23844,5.23899,19000000.0
2008-09-12 21:34:00,5.23929,5.23971,5.23793,5.23829,8000000.0
2008-09-12 21:35:00,5.23871,5.23929,5.23801,5.23881,20000000.0
2008-09-12 21:36:00,5.23891,5.23965,5.2378,5.23905,19000000.0
2008-09-12 21:37:00,5.23957,5.24094,5.23909,5.23909,19000000.0
2008-09-12 21:38:00,5.23945,5.24063,5.23866,5.23955,13000000.0
2008-09-12 21:39:00,5.23978,5.23997,5.23841,5.23904,17000000.0
2008-09-12 21:40:00,5.23957,5.24066,5.23867,5.24066,7000000.0
2008-09-12 21:41:00,5.23851,5.23985,5.23851,5.23883,11000000.0
2008-09-12 21:42:00,5.23941,5.24019,5.23837,5.2392,18000000.0
2008-09-12 21:43:00,5.23979,5.23987,5.23871,5.23926,13000000.0
2008-09-12 21:44:00,5.24025,5.24076,5.23952,5.24076,16000000.0
2008-09-12 21:45:00,5.24002,5.24094,5.23892,5.23982,11000000.0
2008-09-12 21:46:00,5.24116,5.24149,5.23952,5.24023,13000000.0
2008-09-12 21:47:00,5.24111,5.24157,5.2389,5.23954,13000000.0
2008-09-12 21:48:00,5.24058,5.24071,5.2396,5.24058,17000000.0
2008-09-12 21:49:00,5.24013,5.24013,5.23883,5.23915,8000000.0
2008-09-12 21:50:00,5.24025,5.24025,5.23767,5.23795,11000000.0
2008-09-12 21:51:00,5.23748,5.23942,5.23748,5.23768,13000000.0
2008-09-12 21:52:00,5.23822,5.23948,5.23773,5.23876,13000000.0
2008-09-12 21:53:00,5.23857,5.23897,5.23762,5.23799,14000000.0
2008-09-12 21:54:00,5.23762,5.23885,5.23742,5.23794,11000000.0
2008-09-12 21:55:00,5.23853,5.23957,5.23797,5.23957,17000000.0
2008-09-12 21:56:00,5.23832,5.23916,5.23793,5.23915,12000000.0
2008-09-12 21:57:00,5.23819,5.2387,5.23664,5.23813,16000000.0
2008-09-12 21:58:00,5.23845,5.23845,5.23706,5.23706,9000000.0
2008-09-12 21:59:00,5.23901,5.23901,5.23733,5.23752,18000000.0
2008-09-12 22:00:00,5.23842,5.2389,5.23707,5.23792,13000000.0
2008-09-12 22:01:00,5.23785,5.23785,5.23687,5.23765,11000000.0
2008-09-12 22:02:00,5.23717,5.23751,5.23583,5.23583,17000000.0
2008-09-12 22:03:00,5.23747,5.23747,5.23605,5.23747,23000000.0
2008-09-12 22:04:00,5.23815,5.2383,5.23691,5.23748,15000000.0
2008-09-12 22:05:00,5.2379,5.23802,5.23659,5.23707,14000000.0
2008-09-12 22:06:00,5.23714,5.23814,5.23647,5.23767,15000000.0
2008-09-12 22:07:00,5.23765,5.23782,5.23643,5.23706,9000000.0
2008-09-12 22:08:00,5.23626,5.23709,5.23594,5.23642,18000000.0
2008-09-12 22:09:00,5.23742,5.23742,5.23634,5.23641,11000000.0
2008-09-12 22:10:00,5.23632,5.23771,5.23614,5.23771,7000000.0
2008-09-12 22:11:00,5.23652,5.23759,5.236,5.23759,8000000.0
2008-09-12 22:12:00,5.2369,5.23786,5.236,5.23713,16000000.0
2008-09-12 22:13:00,5.23627,5.23709,5.23591,5.23708,24000000.0
2008-09-12 22:14:00,5.23703,5.23703,5.23508,5.23627,9000000.0
2008-09-12 22:15:00,5.23707,5.23707,5.23571,5.23675,10000000.0
2008-09-12 22:16:00,5.23712,5.23712,5.23551,5.2361,13000000.0
2008-09-12 22:17:00,5.23623,5.23751,5.23595,5.23652,20000000.0
2008-09-12 22:18:00,5.23667,5.23667,5.23588,5.23588,11000000.0
2008-09-12 22:19:00,5.23617,5.23707,5.23529,5.23707,15000000.0
2008-09-12 22:20:00,5.23633,5.23686,5.2351,5.23676,16000000.0
2008-09-12 22:21:00,5.2358,5.2364,5.23502,5.23587,12000000.0
2008-09-12 22:22:00,5.23617,5.23649,5.23447,5.23577,14000000.0
2008-09-12 22:23:00,5.23534,5.23567,5.23419,5.23473,11000000.0
2008-09-12 22:24:00,5.23376,5.23422,5.23265,5.23411,16000000.0
2008-09-12 22:25:00,5.23356,5.23434,5.23321,5.23412,14000000.0
2008-09-12 22:26:00,5.23353,5.23363,5.23235,5.23242,10000000.0
2008-09-12 22:27:00,5.23204,5.2341,5.23204,5.23364,14000000.0
2008-09-12 22:28:00,5.23435,5.23435,5.23245,5.23318,12000000.0
2008-09-12 22:29:00,5.23411,5.23558,5.23328,5.23558,13000000.0
2008-09-12 22:30:00,5.23613,5.23665,5.23478,5.23613,8000000.0
2008-09-12 22:31:00,5.23655,5.23673,5.2352,5.23608,11000000.0
2008-09-12 22:32:00,5.23557,5.23645,5.23518,5.23561,20000000.0
2008-09-12 22:33:00,5.23483,5.23579,5.23456,5.2355,11000000.0
2008-09-12 22:34:00,5.23441,5.23565,5.23415,5.23487,10000000.0
2008-09-12 22:35:00,5.23486,5.23593,5.23428,5.23494,13000000.0
2008-09-12 22:36:00,5.23445,5.23459,5.23353,5.23437,9000000.0
2008-09-12 22:37:00,5.23364,5.23489,5.23317,5.23317,13000000.0
2008-09-12 22:38:00,5.23468,5.23481,5.23322,5.23365,9000000.0
2008-09-12 22:39:00,5.23357,5.23408,5.2324,5.2336,12000000.0
2008-09-12 22:40:00,5.23351,5.23529,5.23297,5.23436,9000000.0
2008-09-12 22:41:00,5.23493,5.23639,5.23375,5.23639,14000000.0
2008-09-12 22:42:00,5.23589,5.23754,5.23553,5.23694,13000000.0
2008-09-12 22:43:00,5.2357,5.23703,5.23544,5.23669,12000000.0
2008-09-12 22:44:00,5.23561,5.23764,5.23561,5.23656,15000000.0
2008-09-12 22:45:00,5.23734,5.23778,5.23562,5.23568,13000000.0
2008-09-12 22:46:00,5.23529,5.2371,5.23483,5.23647,14000000.0
2008-09-12 22:47:00,5.23623,5.23689,5.23548,5.23689,15000000.0
2008-09-12 22:48:00,5.2367,5.23713,5.23582,5.23626,13000000.0
2008-09-12 22:49:00,5.23712,5.23887,5.23677,5.23887,13000000.0
2008-09-12 22:50:00,5.23991,5.24093,5.23825,5.23987,15000000.0
2008-09-12 22:51:00,5.24039,5.24188,5.23953,5.24077,14000000.0
2008-09-12 22:52:00,5.24152,5.24204,5.24074,5.24144,9000000.0
2008-09-12 22:53:00,5.24255,5.24304,5.24147,5.24249,15000000.0
2008-09-12 22:54:00,5.2422,5.24315,5.24068,5.24068,17000000.0
2008-09-12 22:55:00,5.24173,5.24173,5.24004,5.24034,16000000.0
2008-09-12 22:56:00,5.24117,5.24123,5.23917,5.23917,13000000.0
2008-09-12 22:57:00,5.23885,5.24002,5.23885,5.23902,8000000.0
2008-09-12 22:58:00,5.23883,5.2389,5.23663,5.23842,8000000.0
2008-09-12 22:59:00,5.23853,5.23853,5.23533,5.23651,19000000.0
2008-09-15 02:00:00,5.20113,5.20121,5.20098,5.20109,11000000.0
2008-09-15 02:01:00,5.20151,5.20221,5.20136,5.20162,11000000.0
2008-09-15 02:02:00,5.20134,5.20249,5.20133,5.20193,13000000.0
2008-09-15 02:03:00,5.20259,5.20342,5.20203,5.20302,8000000.0
2008-09-15 02:04:00,5.20302,5.20466,5.20292,5.20317,18000000.0
2008-09-15 02:05:00,5.20394,5.2048,5.20263,5.20464,14000000.0
2008-09-15 02:06:00,5.20338,5.20475,5.20285,5.20363,18000000.0
2008-09-15 02:07:00,5.20358,5.20376,5.20294,5.20306,12000000.0
2008-09-15 02:08:00,5.2032,5.2032,5.20084,5.20213,12000000.0
2008-09-15 02:09:00,5.2018,5.20233,5.20151,5.202,11000000.0
2008-09-15 02:10:00,5.20128,5.20185,5.20066,5.20163,10000000.0
2008-09-15 02:11:00,5.20173,5.20233,5.2013,5.2019,16000000.0
2008-09-15 02:12:00,5.20241,5.20241,5.2012,5.2017,17000000.0
2008-09-15 02:13:00,5.20154,5.20164,5.2004,5.20139,9000000.0
2008-09-15 02:14:00,5.20157,5.20157,5.19925,5.20014,16000000.0
2008-09-15 02:15:00,5.19995,5.20026,5.19871,5.19871,15000000.0
2008-09-15 02:16:00,5.19943,5.20003,5.19871,5.19979,16000000.0
2008-09-15 02:17:00,5.19945,5.19977,5.19845,5.19855,14000000.0
2008-09-15 02:18:00,5.19981,5.19981,5.19809,5.19908,16000000.0
2008-09-15 02:19:00,5.19915,5.19921,5.1978,5.19838,11000000.0
2008-09-15 02:20:00,5.19839,5.19844,5.19682,5.19841,10000000.0
2008-09-15 02:21:00,5.19839,5.19839,5.19656,5.19753,18000000.0
2008-09-15 02:22:00,5.1963,5.19684,5.19435,5.19435,15000000.0
2008-09-15 02:23:00,5.19447,5.19529,5.19407,5.19529,16000000.0
2008-09-15 02:24:00,5.19452,5.19509,5.19341,5.19374,12000000.0
2008-09-15 02:25:00,5.19395,5.19433,5.19293,5.19294,18000000.0
2008-09-15 02:26:00,5.19104,5.19315,5.19104,5.1924,8000000.0
2008-09-15 02:27:00,5.19221,5.19287,5.19117,5.19205,12000000.0
2008-09-15 02:28:00,5.19057,5.19119,5.18988,5.19013,15000000.0
2008-09-15 02:29:00,5.19163,5.19171,5.19001,5.19092,15000000.0
2008-09-15 02:30:00,5.19118,5.19155,5.19042,5.19042,19000000.0
2008-09-15 02:31:00,5.19108,5.19108,5.18925,5.19019,13000000.0
2008-09-15 02:32:00,5.19039,5.19078,5.18964,5.19064,17000000.0
2008-09-15 02:33:00,5.19178,5.19303,5.19108,5.19269,10000000.0
2008-09-15 02:34:00,5.19419,5.19428,5.19306,5.19414,11000000.0
2008-09-15 02:35:00,5.19397,5.19428,5.19289,5.19363,14000000.0
2008-09-15 02:36:00,5.19467,5.19628,5.19422,5.19628,13000000.0
2008-09-15 02:37:00,5.19641,5.19751,5.19618,5.19654,9000000.0
2008-09-15 02:38:00,5.19725,5.19783,5.19589,5.19699,12000000.0
2008-09-15 02:39:00,5.19619,5.19941,5.19619,5.19941,11000000.0
2008-09-15 02:40:00,5.19974,5.20043,5.19865,5.19992,19000000.0
2008-09-15 02:41:00,5.20038,5.20135,5.1992,5.20076,12000000.0
2008-09-15 02:42:00,5.20094,5.20198,5.20038,5.20142,11000000.0
2008-09-15 02:43:00,5.20076,5.20219,5.2004,5.2004,12000000.0
2008-09-15 02:44:00,5.19946,5.19947,5.19871,5.19932,9000000.0
2008-09-15 02:45:00,5.19957,5.19957,5.19801,5.19882,13000000.0
2008-09-15 02:46:00,5.19842,5.19922,5.19799,5.19896,11000000.0
2008-09-15 02:47:00,5.19948,5.2001,5.19842,5.1985,10000000.0
2008-09-15 02:48:00,5.19854,5.19854,5.19714,5.19781,11000000.0
2008-09-15 02:49:00,5.1983,5.19899,5.19814,5.19896,10000000.0
2008-09-15 02:50:00,5.19913,5.2,5.19844,5.19947,17000000.0
2008-09-15 02:51:00,5.1996,5.19982,5.19866,5.19959,15000000.0
2008-09-15 02:52:00,5.19995,5.20041,5.19949,5.19987,13000000.0
2008-09-15 02:53:00,5.19993,5.20264,5.19993,5.20244,12000000.0
2008-09-15 02:54:00,5.20286,5.205,5.20272,5.20275,13000000.0
2008-09-15 02:55:00,5.20303,5.20377,5.20111,5.20346,13000000.0
2008-09-15 02:56:00,5.2039,5.20553,5.20351,5.20537,13000000.0
2008-09-15 02:57:00,5.20569,5.20635,5.20383,5.20383,10000000.0
2008-09-15 02:58:00,5.20392,5.20392,5.20201,5.20268,15000000.0
2008-09-15 02:59:00,5.20255,5.20352,5.20223,5.20333,12000000.0
2008-09-15 03:00:00,5.20322,5.20476,5.20316,5.20432,17000000.0
2008-09-15 03:01:00,5.20364,5.20375,5.2023,5.20296,9000000.0
2008-09-15 03:02:00,5.2033,5.20411,5.20232,5.20289,15000000.0
2008-09-15 03:03:00,5.20289,5.20299,5.20183,5.20245,14000000.0
2008-09-15 03:04:00,5.20189,5.20189,5.19959,5.19959,11000000.0
2008-09-15 03:05:00,5.19862,5.19995,5.19701,5.19794,12000000.0
2008-09-15 03:06:00,5.19845,5.19845,5.1966,5.19717,12000000.0
2008-09-15 03:07:00,5.19747,5.19984,5.19722,5.19864,18000000.0
2008-09-15 03:08:00,5.19796,5.19993,5.19796,5.19955,9000000.0
2008-09-15 03:09:00,5.20042,5.20105,5.19937,5.20076,9000000.0
2008-09-15 03:10:00,5.19987,5.20045,5.19965,5.19978,11000000.0
2008-09-15 03:11:00,5.1998,5.20005,5.1984,5.19879,16000000.0
2008-09-15 03:12:00,5.19843,5.19908,5.19726,5.19739,8000000.0
2008-09-15 03:13:00,5.19604,5.19742,5.19604,5.19715,12000000.0
2008-09-15 03:14:00,5.19855,5.19855,5.19717,5.19757,16000000.0
2008-09-15 03:15:00,5.19684,5.1978,5.19627,5.19733,10000000.0
2008-09-15 03:16:00,5.19553,5.19638,5.19466,5.19466,16000000.0
2008-09-15 03:17:00,5.19664,5.19681,5.19522,5.1954,16000000.0
2008-09-15 03:18:00,5.19533,5.19606,5.19517,5.19543,9000000.0
2008-09-15 03:19:00,5.1958,5.19613,5.19459,5.19542,10000000.0
2008-09-15 03:20:00,5.1945,5.19593,5.19303,5.19364,20000000.0
2008-09-15 03:21:00,5.19482,5.19525,5.19367,5.19508,18000000.0
2008-09-15 03:22:00,5.1945,5.19529,5.19382,5.19529,15000000.0
2008-09-15 03:23:00,5.19461,5.19692,5.19459,5.19683,15000000.0
2008-09-15 03:24:00,5.19696,5.19768,5.19573,5.19691,12000000.0
2008-09-15 03:25:00,5.19721,5.19897,5.19641,5.19897,15000000.0
2008-09-15 03:26:00,5.1995,5.20014,5.19787,5.19868,19000000.0
2008-09-15 03:27:00,5.19953,5.19953,5.19821,5.19842,8000000.0
2008-09-15 03:28:00,5.19947,5.20135,5.19886,5.20135,13000000.0
2008-09-15 03:29:00,5.20197,5.20215,5.20006,5.20006,9000000.0
2008-09-15 03:30:00,5.19979,5.20019,5.19829,5.19915,17000000.0
2008-09-15 03:31:00,5.19751,5.19751,5.19512,5.19632,7000000.0
2008-09-15 03:32:00,5.19609,5.19777,5.19609,5.19685,15000000.0
2008-09-15 03:33:00,5.1968,5.19798,5.19612,5.19674,14000000.0
2008-09-15 03:34:00,5.19757,5.19757,5.19608,5.19732,13000000.0
2008-09-15 03:35:00,5.19659,5.19709,5.1961,5.19684,9000000.0
2008-09-15 03:36:00,5.19612,5.19786,5.19612,5.19724,13000000.0
2008-09-15 03:37:00,5.19697,5.19854,5.19697,5.19837,13000000.0
2008-09-15 03:38:00,5.19748,5.19903,5.19748,5.19847,14000000.0
2008-09-15 03:39:00,5.19889,5.19951,5.19821,5.19872,11000000.0
2008-09-15 03:40:00,5.19911,5.19911,5.19795,5.19849,12000000.0
2008-09-15 03:41:00,5.19828,5.1983,5.19611,5.19725,19000000.0
2008-09-15 03:42:00,5.19619,5.19657,5.19508,5.19508,10000000.0
2008-09-15 03:43:00,5.1959,5.19714,5.19533,5.19679,12000000.0
2008-09-15 03:44:00,5.19694,5.19694,5.19552,5.19667,12000000.0
2008-09-15 03:45:00,5.19714,5.19717,5.19615,5.1968,14000000.0
2008-09-15 03:46:00,5.19736,5.19736,5.19583,5.19583,13000000.0
2008-09-15 03:47:00,5.19686,5.19729,5.19616,5.19644,9000000.0
2008-09-15 03:48:00,5.19658,5.19707,5.19616,5.19686,8000000.0
2008-09-15 03:49:00,5.19709,5.19724,5.19605,5.19669,19000000.0
2008-09-15 03:50:00,5.19653,5.19653,5.19577,5.19634,12000000.0
2008-09-15 03:51:00,5.19641,5.19651,5.19586,5.19588,15000000.0
2008-09-15 03:52:00,5.19622,5.1963,5.19521,5.19614,11000000.0
2008-09-15 03:53:00,5.19399,5.19513,5.19342,5.19342,12000000.0
2008-09-15 03:54:00,5.19361,5.19476,5.19204,5.19457,12000000.0
2008-09-15 03:55:00,5.19404,5.19442,5.19248,5.19281,12000000.0
2008-09-15 03:56:00,5.19273,5.19395,5.19273,5.19318,14000000.0
2008-09-15 03:57:00,5.1942,5.19445,5.19291,5.19385,15000000.0
2008-09-15 03:58:00,5.19372,5.194,5.19291,5.19354,12000000.0
2008-09-15 03:59:00,5.19448,5.19497,5.19286,5.19419,17000000.0
2008-09-15 04:00:00,5.19391,5.19391,5.19252,5.19294,14000000.0
2008-09-15 04:01:00,5.19276,5.19276,5.19125,5.1914,13000000.0
2008-09-15 04:02:00,5.19311,5.19362,5.19199,5.19199,16000000.0
2008-09-15 04:03:00,5.19216,5.19331,5.19158,5.19259,14000000.0
2008-09-15 04:04:00,5.19258,5.19298,5.19179,5.19248,19000000.0
2008-09-15 04:05:00,5.19317,5.1934,5.19263,5.19263,12000000.0
2008-09-15 04:06:00,5.19296,5.19362,5.19238,5.1929,18000000.0
2008-09-15 04:07:00,5.19314,5.19349,5.19211,5.19315,16000000.0
2008-09-15 04:08:00,5.19313,5.19405,5.1929,5.1929,8000000.0
2008-09-15 04:09:00,5.19351,5.19352,5.19238,5.19238,13000000.0
2008-09-15 04:10:00,5.19418,5.19418,5.1927,5.19381,14000000.0
2008-09-15 04:11:00,5.19342,5.19403,5.19308,5.19334,18000000.0
2008-09-15 04:12:00,5.1938,5.1938,5.19092,5.19092,10000000.0
2008-09-15 04:13:00,5.18952,5.18975,5.18502,5.18636,14000000.0
2008-09-15 04:14:00,5.18544,5.18682,5.18424,5.1857,20000000.0
2008-09-15 04:15:00,5.18613,5.18778,5.18523,5.18638,14000000.0
2008-09-15 04:16:00,5.18691,5.18729,5.18594,5.18659,15000000.0
2008-09-15 04:17:00,5.18578,5.18673,5.18405,5.18444,22000000.0
2008-09-15 04:18:00,5.18238,5.1841,5.18167,5.18304,17000000.0
2008-09-15 04:19:00,5.18229,5.18229,5.17921,5.17921,12000000.0
2008-09-15 04:20:00,5.17807,5.18015,5.17807,5.17922,17000000.0
2008-09-15 04:21:00,5.18047,5.1816,5.17983,5.1816,13000000.0
2008-09-15 04:22:00,5.18174,5.18258,5.18119,5.18258,14000000.0
2008-09-15 04:23:00,5.18238,5.18389,5.18195,5.18389,9000000.0
2008-09-15 04:24:00,5.18338,5.18494,5.1829,5.18293,9000000.0
2008-09-15 04:25:00,5.18333,5.18337,5.18224,5.18306,13000000.0
2008-09-15 04:26:00,5.18228,5.18239,5.18053,5.18132,12000000.0
2008-09-15 04:27:00,5.1815,5.1824,5.1803,5.18098,16000000.0
2008-09-15 04:28:00,5.18082,5.18088,5.17798,5.17859,11000000.0
2008-09-15 04:29:00,5.17762,5.17876,5.17435,5.17568,20000000.0
2008-09-15 04:30:00,5.17502,5.17603,5.17425,5.17471,16000000.0
2008-09-15 04:31:00,5.17498,5.17666,5.17382,5.17591,12000000.0
2008-09-15 04:32:00,5.17663,5.17694,5.17522,5.1755,11000000.0
2008-09-15 04:33:00,5.17541,5.17685,5.17374,5.1756,14000000.0
2008-09-15 04:34:00,5.17629,5.17659,5.17457,5.17457,11000000.0
2008-09-15 04:35:00,5.1765,5.17727,5.17507,5.17727,14000000.0
2008-09-15 04:36:00,5.1766,5.17724,5.17501,5.17582,11000000.0
2008-09-15 04:37:00,5.17641,5.17736,5.17548,5.17736,15000000.0
2008-09-15 04:38:00,5.17735,5.17864,5.17677,5.17839,7000000.0
2008-09-15 04:39:00,5.17831,5.17831,5.17697,5.17806,19000000.0
2008-09-15 04:40:00,5.17836,5.17937,5.17792,5.17932,14000000.0
2008-09-15 04:41:00,5.17871,5.17932,5.17752,5.17805,12000000.0
2008-09-15 04:42:00,5.17859,5.17907,5.1781,5.1782,11000000.0
2008-09-15 04:43:00,5.17959,5.1801,5.17855,5.17959,15000000.0
2008-09-15 04:44:00,5.17983,5.18008,5.17907,5.17951,13000000.0
2008-09-15 04:45:00,5.1792,5.17956,5.17809,5.17928,19000000.0
2008-09-15 04:46:00,5.17909,5.17909,5.17682,5.17682,14000000.0
2008-09-15 04:47:00,5.17693,5.17707,5.17457,5.17491,7000000.0
2008-09-15 04:48:00,5.17528,5.17559,5.17297,5.17394,14000000.0
2008-09-15 04:49:00,5.17301,5.1733,5.17144,5.17163,12000000.0
2008-09-15 04:50:00,5.17149,5.17155,5.17005,5.17119,9000000.0
2008-09-15 04:51:00,5.17004,5.1705,5.16837,5.17047,16000000.0
2008-09-15 04:52:00,5.17103,5.17377,5.17103,5.17334,14000000.0
2008-09-15 04:53:00,5.17272,5.17361,5.17211,5.17344,12000000.0
2008-09-15 04:54:00,5.17334,5.1734,5.1716,5.17265,9000000.0
2008-09-15 04:55:00,5.17224,5.17311,5.17101,5.17253,19000000.0
2008-09-15 04:56:00,5.1723,5.1726,5.17106,5.17106,17000000.0
2008-09-15 04:57:00,5.17211,5.17298,5.17146,5.17147,15000000.0
2008-09-15 04:58:00,5.17281,5.17337,5.17229,5.17239,7000000.0
2008-09-15 04:59:00,5.17365,5.17365,5.17121,5.17185,10000000.0
2008-09-15 05:00:00,5.17225,5.17367,5.17187,5.17343,19000000.0
2008-09-15 05:01:00,5.17281,5.17346,5.17242,5.17287,8000000.0
2008-09-15 05:02:00,5.17194,5.17194,5.17032,5.17124,8000000.0
2008-09-15 05:03:00,5.16947,5.17119,5.16921,5.16989,13000000.0
2008-09-15 05:04:00,5.1685,5.16943,5.1661,5.16906,16000000.0
2008-09-15 05:05:00,5.16829,5.16868,5.16591,5.16593,17000000.0
2008-09-15 05:06:00,5.16749,5.16794,5.16571,5.16571,15000000.0
2008-09-15 05:07:00,5.16591,5.16591,5.16497,5.16546,9000000.0
2008-09-15 05:08:00,5.16382,5.16488,5.16223,5.16273,14000000.0
2008-09-15 05:09:00,5.16253,5.16434,5.16201,5.16265,15000000.0
2008-09-15 05:10:00,5.16327,5.16405,5.16223,5.16365,13000000.0
2008-09-15 05:11:00,5.16348,5.16413,5.16268,5.16382,13000000.0
2008-09-15 05:12:00,5.16397,5.16422,5.16224,5.16224,15000000.0
2008-09-15 05:13:00,5.16047,5.16072,5.15769,5.15879,14000000.0
2008-09-15 05:14:00,5.15734,5.1578,5.15553,5.15686,13000000.0
2008-09-15 05:15:00,5.15694,5.15814,5.15606,5.1573,15000000.0
2008-09-15 05:16:00,5.15622,5.15665,5.15523,5.15535,12000000.0
2008-09-15 05:17:00,5.15604,5.15604,5.15488,5.15553,13000000.0
2008-09-15 05:18:00,5.15473,5.15473,5.15233,5.15321,14000000.0
2008-09-15 05:19:00,5.1523,5.15446,5.1523,5.15339,9000000.0
2008-09-15 05:20:00,5.15381,5.15381,5.15071,5.15091,12000000.0
2008-09-15 05:21:00,5.1509,5.15116,5.14469,5.14469,9000000.0
2008-09-15 05:22:00,5.14412,5.14479,5.14355,5.14397,13000000.0
2008-09-15 05:23:00,5.14277,5.14701,5.14274,5.14674,9000000.0
2008-09-15 05:24:00,5.14527,5.14676,5.14495,5.14667,13000000.0
2008-09-15 05:25:00,5.14762,5.14906,5.14681,5.14906,10000000.0
2008-09-15 05:26:00,5.14971,5.1502,5.14884,5.14998,11000000.0
2008-09-15 05:27:00,5.15042,5.15176,5.14917,5.14984,20000000.0
2008-09-15 05:28:00,5.14987,5.15113,5.14922,5.151,11000000.0
2008-09-15 05:29:00,5.15327,5.15372,5.15215,5.1531,8000000.0
2008-09-15 05:30:00,5.15314,5.15314,5.14984,5.14984,13000000.0
2008-09-15 05:31:00,5.15018,5.15419,5.15002,5.15419,12000000.0
2008-09-15 05:32:00,5.15547,5.15547,5.15321,5.15362,14000000.0
2008-09-15 05:33:00,5.1544,5.1544,5.1524,5.15307,10000000.0
2008-09-15 05:34:00,5.15261,5.15323,5.15197,5.15233,14000000.0
2008-09-15 05:35:00,5.15234,5.1539,5.15171,5.15336,16000000.0
2008-09-15 05:36:00,5.15387,5.15655,5.15363,5.15648,11000000.0
2008-09-15 05:37:00,5.15681,5.15741,5.15598,5.15715,14000000.0
2008-09-15 05:38:00,5.15746,5.15773,5.15575,5.15575,12000000.0
2008-09-15 05:39:00,5.15693,5.15855,5.15638,5.1577,16000000.0
2008-09-15 05:40:00,5.15758,5.15861,5.15671,5.15748,15000000.0
2008-09-15 05:41:00,5.1571,5.1571,5.15594,5.15673,11000000.0
2008-09-15 05:42:00,5.15676,5.15703,5.15529,5.15671,20000000.0
2008-09-15 05:43:00,5.15731,5.15731,5.15621,5.15689,13000000.0
2008-09-15 05:44:00,5.15753,5.15795,5.15619,5.15637,10000000.0
2008-09-15 05:45:00,5.15718,5.15805,5.15677,5.15803,9000000.0
2008-09-15 05:46:00,5.15911,5.15913,5.15715,5.15732,24000000.0
2008-09-15 05:47:00,5.15878,5.15949,5.15793,5.15845,16000000.0
2008-09-15 05:48:00,5.15838,5.15838,5.15663,5.15693,8000000.0
2008-09-15 05:49:00,5.15642,5.15747,5.15574,5.15723,7000000.0
2008-09-15 05:50:00,5.15653,5.1573,5.15599,5.15653,11000000.0
2008-09-15 05:51:00,5.1555,5.15681,5.15436,5.1554,18000000.0
2008-09-15 05:52:00,5.15427,5.15479,5.15273,5.15273,9000000.0
2008-09-15 05:53:00,5.15219,5.15252,5.15092,5.15175,15000000.0
2008-09-15 05:54:00,5.15237,5.15562,5.15143,5.15562,14000000.0
2008-09-15 05:55:00,5.15591,5.15656,5.15559,5.15632,15000000.0
2008-09-15 05:56:00,5.1558,5.15651,5.1549,5.15591,23000000.0
2008-09-15 05:57:00,5.15551,5.15551,5.15406,5.15443,17000000.0
2008-09-15 05:58:00,5.15576,5.15687,5.15483,5.15687,11000000.0
2008-09-15 05:59:00,5.15581,5.15838,5.15581,5.15732,13000000.0
2008-09-15 06:00:00,5.15768,5.15909,5.1574,5.15841,18000000.0
2008-09-15 06:01:00,5.158,5.158,5.15708,5.15708,9000000.0
2008-09-15 06:02:00,5.15877,5.16048,5.15813,5.15952,16000000.0
2008-09-15 06:03:00,5.16056,5.16441,5.15936,5.16336,12000000.0
2008-09-15 06:04:00,5.16381,5.16588,5.16381,5.16588,17000000.0
2008-09-15 06:05:00,5.16627,5.16701,5.16564,5.16574,11000000.0
2008-09-15 06:06:00,5.16644,5.16656,5.16494,5.16552,14000000.0
2008-09-15 06:07:00,5.16415,5.16579,5.1641,5.16459,13000000.0
2008-09-15 06:08:00,5.16505,5.16584,5.16384,5.16584,13000000.0
2008-09-15 06:09:00,5.16612,5.16686,5.16562,5.16665,11000000.0
2008-09-15 06:10:00,5.1668,5.16735,5.16598,5.16612,8000000.0
2008-09-15 06:11:00,5.16715,5.16784,5.16546,5.16665,17000000.0
2008-09-15 06:12:00,5.16671,5.16671,5.16492,5.16633,13000000.0
2008-09-15 06:13:00,5.16392,5.16536,5.16282,5.16286,13000000.0
2008-09-15 06:14:00,5.16289,5.1637,5.16223,5.16261,11000000.0
2008-09-15 06:15:00,5.16322,5.16322,5.16079,5.16151,16000000.0
2008-09-15 06:16:00,5.16062,5.16062,5.15828,5.15828,13000000.0
2008-09-15 06:17:00,5.15899,5.16037,5.15899,5.15985,18000000.0
2008-09-15 06:18:00,5.15979,5.16011,5.1593,5.15999,11000000.0
2008-09-15 06:19:00,5.16126,5.16193,5.1608,5.16156,7000000.0
2008-09-15 06:20:00,5.1615,5.16523,5.1615,5.16523,17000000.0
2008-09-15 06:21:00,5.16604,5.16731,5.16504,5.16714,13000000.0
2008-09-15 06:22:00,5.16719,5.16967,5.1667,5.16967,19000000.0
2008-09-15 06:23:00,5.16989,5.17224,5.16892,5.17157,19000000.0
2008-09-15 06:24:00,5.16966,5.17124,5.16823,5.16966,20000000.0
2008-09-15 06:25:00,5.17002,5.17002,5.16857,5.16873,8000000.0
2008-09-15 06:26:00,5.16859,5.16908,5.16724,5.16724,19000000.0
2008-09-15 06:27:00,5.16761,5.16761,5.16653,5.16714,12000000.0
2008-09-15 06:28:00,5.16704,5.16758,5.16659,5.16712,10000000.0
2008-09-15 06:29:00,5.16673,5.1677,5.16657,5.16724,10000000.0
2008-09-15 06:30:00,5.16749,5.16878,5.16713,5.16877,12000000.0
2008-09-15 06:31:00,5.16895,5.16895,5.16781,5.16819,15000000.0
2008-09-15 06:32:00,5.16804,5.16804,5.16326,5.16326,11000000.0
2008-09-15 06:33:00,5.16317,5.165,5.16217,5.16405,13000000.0
2008-09-15 06:34:00,5.1658,5.16688,5.16471,5.16543,7000000.0
2008-09-15 06:35:00,5.16551,5.16647,5.16429,5.16647,11000000.0
2008-09-15 06:36:00,5.1666,5.16986,5.16644,5.16974,7000000.0
2008-09-15 06:37:00,5.17146,5.17513,5.1709,5.17513,9000000.0
2008-09-15 06:38:00,5.17436,5.17495,5.17088,5.17219,11000000.0
2008-09-15 06:39:00,5.17243,5.17453,5.17095,5.17337,14000000.0
2008-09-15 06:40:00,5.17352,5.17352,5.16982,5.17117,12000000.0
2008-09-15 06:41:00,5.17228,5.1731,5.17115,5.17286,17000000.0
2008-09-15 06:42:00,5.17395,5.1766,5.17339,5.17386,13000000.0
2008-09-15 06:43:00,5.17964,5.18376,5.17776,5.18376,11000000.0
2008-09-15 06:44:00,5.18559,5.19463,5.18559,5.18904,15000000.0
2008-09-15 06:45:00,5.18849,5.18972,5.18247,5.18247,10000000.0
2008-09-15 06:46:00,5.18217,5.18278,5.18116,5.18235,14000000.0
2008-09-15 06:47:00,5.18026,5.18159,5.17997,5.18046,10000000.0
2008-09-15 06:48:00,5.18113,5.1826,5.18039,5.18216,13000000.0
2008-09-15 06:49:00,5.18172,5.18279,5.18033,5.18279,15000000.0
2008-09-15 06:50:00,5.1832,5.18356,5.18241,5.18278,16000000.0
2008-09-15 06:51:00,5.18385,5.18465,5.1831,5.18424,14000000.0
2008-09-15 06:52:00,5.18446,5.1871,5.18446,5.1871,10000000.0
2008-09-15 06:53:00,5.18637,5.18819,5.18613,5.18819,12000000.0
2008-09-15 06:54:00,5.18776,5.18784,5.18564,5.18646,14000000.0
2008-09-15 06:55:00,5.18589,5.18589,5.17987,5.18148,18000000.0
2008-09-15 06:56:00,5.18022,5.18067,5.17892,5.17929,19000000.0
2008-09-15 06:57:00,5.17805,5.17883,5.17579,5.17579,8000000.0
2008-09-15 06:58:00,5.17393,5.17495,5.17376,5.17376,10000000.0
2008-09-15 06:59:00,5.17473,5.1762,5.17378,5.17532,17000000.0
2008-09-15 07:00:00,5.17629,5.17686,5.17513,5.17664,11000000.0
2008-09-15 07:01:00,5.17788,5.17789,5.17646,5.17749,11000000.0
2008-09-15 07:02:00,5.17756,5.17865,5.17703,5.17841,13000000.0
2008-09-15 07:03:00,5.17998,5.18104,5.17869,5.18032,12000000.0
2008-09-15 07:04:00,5.18089,5.18089,5.17902,5.17967,18000000.0
2008-09-15 07:05:00,5.17974,5.18042,5.17863,5.17938,12000000.0
2008-09-15 07:06:00,5.17852,5.17891,5.17647,5.1777,15000000.0
2008-09-15 07:07:00,5.1748,5.17721,5.17419,5.17528,11000000.0
2008-09-15 07:08:00,5.17464,5.17477,5.17277,5.1742,9000000.0
2008-09-15 07:09:00,5.17369,5.17476,5.1725,5.17256,15000000.0
2008-09-15 07:10:00,5.17219,5.17352,5.17219,5.17282,19000000.0
2008-09-15 07:11:00,5.17342,5.17342,5.17059,5.17065,9000000.0
2008-09-15 07:12:00,5.17178,5.17261,5.17038,5.17188,12000000.0
2008-09-15 07:13:00,5.17227,5.17296,5.1716,5.1723,19000000.0
2008-09-15 07:14:00,5.17168,5.17262,5.17114,5.17114,8000000.0
2008-09-15 07:15:00,5.17237,5.17342,5.17184,5.1728,16000000.0
2008-09-15 07:16:00,5.1735,5.17366,5.17232,5.17247,18000000.0
2008-09-15 07:17:00,5.17323,5.17361,5.17253,5.17296,22000000.0
2008-09-15 07:18:00,5.17356,5.17522,5.17292,5.17457,16000000.0
2008-09-15 07:19:00,5.17598,5.17665,5.17404,5.17568,17000000.0
2008-09-15 07:20:00,5.17546,5.17623,5.17471,5.17597,14000000.0
2008-09-15 07:21:00,5.17591,5.17662,5.17445,5.17508,16000000.0
2008-09-15 07:22:00,5.17627,5.17676,5.17464,5.17464,14000000.0
2008-09-15 07:23:00,5.17511,5.17511,5.17321,5.17461,17000000.0
2008-09-15 07:24:00,5.17515,5.17705,5.17485,5.17705,9000000.0
2008-09-15 07:25:00,5.1762,5.17732,5.17618,5.17722,13000000.0
2008-09-15 07:26:00,5.17787,5.17787,5.17638,5.17743,13000000.0
2008-09-15 07:27:00,5.17782,5.17796,5.17672,5.17708,7000000.0
2008-09-15 07:28:00,5.17654,5.17779,5.1765,5.17713,18000000.0
2008-09-15 07:29:00,5.17844,5.17844,5.17672,5.17709,8000000.0
2008-09-15 07:30:00,5.17695,5.17809,5.17648,5.17648,16000000.0
2008-09-15 07:31:00,5.17701,5.1773,5.17644,5.17646,15000000.0
2008-09-15 07:32:00,5.177,5.17777,5.17609,5.17777,13000000.0
2008-09-15 07:33:00,5.17653,5.17844,5.17653,5.17758,8000000.0
2008-09-15 07:34:00,5.17747,5.17924,5.17747,5.17914,11000000.0
2008-09-15 07:35:00,5.18022,5.1803,5.17892,5.17962,16000000.0
2008-09-15 07:36:00,5.1795,5.1795,5.17782,5.17865,11000000.0
2008-09-15 07:37:00,5.17861,5.17861,5.17618,5.17815,17000000.0
2008-09-15 07:38:00,5.17822,5.17903,5.17763,5.1786,9000000.0
2008-09-15 07:39:00,5.17873,5.17901,5.17769,5.17772,12000000.0
2008-09-15 07:40:00,5.1776,5.1776,5.17547,5.17547,14000000.0
2008-09-15 07:41:00,5.17515,5.17515,5.17171,5.17342,14000000.0
2008-09-15 07:42:00,5.17325,5.17325,5.17087,5.17087,8000000.0
2008-09-15 07:43:00,5.16995,5.16995,5.16317,5.16365,15000000.0
2008-09-15 07:44:00,5.16295,5.16295,5.15965,5.16206,13000000.0
2008-09-15 07:45:00,5.16307,5.16454,5.16072,5.16406,19000000.0
2008-09-15 07:46:00,5.16408,5.16408,5.16101,5.16251,11000000.0
2008-09-15 07:47:00,5.16188,5.16266,5.16043,5.16054,16000000.0
2008-09-15 07:48:00,5.16144,5.16241,5.15999,5.15999,9000000.0
2008-09-15 07:49:00,5.15993,5.16157,5.15923,5.16076,11000000.0
2008-09-15 07:50:00,5.16059,5.16181,5.16018,5.16171,11000000.0
2008-09-15 07:51:00,5.1604,5.16075,5.15839,5.16075,13000000.0
2008-09-15 07:52:00,5.16142,5.16169,5.15949,5.16095,14000000.0
2008-09-15 07:53:00,5.16189,5.16273,5.16128,5.16273,10000000.0
2008-09-15 07:54:00,5.16184,5.16302,5.15957,5.16102,17000000.0
2008-09-15 07:55:00,5.16054,5.16064,5.15769,5.15906,10000000.0
2008-09-15 07:56:00,5.1596,5.1596,5.15849,5.15927,11000000.0
2008-09-15 07:57:00,5.15841,5.15953,5.15827,5.15835,11000000.0
2008-09-15 07:58:00,5.15975,5.1604,5.15826,5.1585,24000000.0
2008-09-15 07:59:00,5.15906,5.15906,5.15682,5.15682,11000000.0
2008-09-15 08:00:00,5.15659,5.1579,5.15592,5.15649,14000000.0
2008-09-15 08:01:00,5.1568,5.1568,5.15443,5.15526,15000000.0
2008-09-15 08:02:00,5.15745,5.16011,5.15594,5.16011,16000000.0
2008-09-15 08:03:00,5.16016,5.16383,5.16016,5.16361,10000000.0
2008-09-15 08:04:00,5.16468,5.17105,5.16432,5.17105,13000000.0
2008-09-15 08:05:00,5.17306,5.17468,5.16944,5.17332,18000000.0
2008-09-15 08:06:00,5.17111,5.17409,5.16407,5.17333,14000000.0
2008-09-15 08:07:00,5.17572,5.17608,5.173,5.17435,11000000.0
2008-09-15 08:08:00,5.17299,5.17474,5.17207,5.17242,19000000.0
2008-09-15 08:09:00,5.17235,5.17292,5.17168,5.17291,9000000.0
2008-09-15 08:10:00,5.17411,5.17697,5.17361,5.17697,8000000.0
2008-09-15 08:11:00,5.18106,5.18436,5.18011,5.18311,16000000.0
2008-09-15 08:12:00,5.18332,5.18332,5.17955,5.17955,16000000.0
2008-09-15 08:13:00,5.17944,5.18315,5.1778,5.18304,15000000.0
2008-09-15 08:14:00,5.18282,5.18456,5.1816,5.18248,15000000.0
2008-09-15 08:15:00,5.18233,5.1826,5.18089,5.18227,14000000.0
2008-09-15 08:16:00,5.18103,5.18103,5.17841,5.17841,14000000.0
2008-09-15 08:17:00,5.18046,5.18117,5.17936,5.1809,15000000.0
2008-09-15 08:18:00,5.18234,5.18408,5.18084,5.18408,11000000.0
2008-09-15 08:19:00,5.18312,5.1834,5.18058,5.18189,16000000.0
2008-09-15 08:20:00,5.1831,5.18354,5.18103,5.18254,17000000.0
2008-09-15 08:21:00,5.18174,5.18174,5.17959,5.18095,15000000.0
2008-09-15 08:22:00,5.18133,5.18343,5.18133,5.18343,8000000.0
2008-09-15 08:23:00,5.18565,5.18921,5.18543,5.18708,15000000.0
2008-09-15 08:24:00,5.18831,5.18872,5.18736,5.18834,8000000.0
2008-09-15 08:25:00,5.18803,5.18803,5.18347,5.186,17000000.0
2008-09-15 08:26:00,5.18624,5.18902,5.18511,5.18779,14000000.0
2008-09-15 08:27:00,5.18914,5.18914,5.18511,5.1852,9000000.0
2008-09-15 08:28:00,5.18549,5.1863,5.1831,5.1831,11000000.0
2008-09-15 08:29:00,5.18335,5.18671,5.18243,5.18671,15000000.0
2008-09-15 08:30:00,5.18617,5.19009,5.18519,5.19009,10000000.0
2008-09-15 08:31:00,5.18913,5.18959,5.18358,5.18824,17000000.0
2008-09-15 08:32:00,5.18823,5.19137,5.18676,5.18808,20000000.0
2008-09-15 08:33:00,5.18924,5.19387,5.18899,5.19337,7000000.0
2008-09-15 08:34:00,5.1925,5.19568,5.19183,5.19476,8000000.0
2008-09-15 08:35:00,5.19569,5.19788,5.19397,5.1978,19000000.0
2008-09-15 08:36:00,5.19856,5.19923,5.19649,5.19752,14000000.0
2008-09-15 08:37:00,5.19995,5.20259,5.19867,5.20012,12000000.0
2008-09-15 08:38:00,5.20167,5.20169,5.1986,5.19916,13000000.0
2008-09-15 08:39:00,5.20035,5.20038,5.19818,5.19903,14000000.0
2008-09-15 08:40:00,5.19672,5.2001,5.19672,5.19877,12000000.0
2008-09-15 08:41:00,5.19874,5.20131,5.19861,5.2012,11000000.0
2008-09-15 08:42:00,5.201,5.20455,5.20077,5.20351,18000000.0
2008-09-15 08:43:00,5.20367,5.20748,5.20261,5.20748,8000000.0
2008-09-15 08:44:00,5.20862,5.20905,5.20508,5.20672,12000000.0
2008-09-15 08:45:00,5.20572,5.2058,5.20377,5.20458,20000000.0
2008-09-15 08:46:00,5.20353,5.2043,5.20228,5.20261,10000000.0
2008-09-15 08:47:00,5.20251,5.20281,5.20153,5.20265,13000000.0
2008-09-15 08:48:00,5.20261,5.20329,5.20204,5.20291,16000000.0
2008-09-15 08:49:00,5.20313,5.20313,5.2017,5.20178,9000000.0
2008-09-15 08:50:00,5.20313,5.2038,5.20212,5.20224,17000000.0
2008-09-15 08:51:00,5.20364,5.20459,5.20185,5.20274,8000000.0
2008-09-15 08:52:00,5.20432,5.2047,5.20202,5.2043,20000000.0
2008-09-15 08:53:00,5.2018,5.20332,5.20092,5.20249,16000000.0
2008-09-15 08:54:00,5.20236,5.20312,5.20067,5.20128,15000000.0
2008-09-15 08:55:00,5.20221,5.20275,5.20069,5.2014,12000000.0
2008-09-15 08:56:00,5.20198,5.20362,5.20093,5.20352,14000000.0
2008-09-15 08:57:00,5.20391,5.20497,5.20209,5.20269,14000000.0
2008-09-15 08:58:00,5.20286,5.20335,5.20151,5.20151,15000000.0
2008-09-15 08:59:00,5.20313,5.20405,5.20192,5.20295,15000000.0
2008-09-15 09:00:00,5.20358,5.20472,5.20273,5.20437,14000000.0
2008-09-15 09:01:00,5.20447,5.21043,5.20447,5.21043,14000000.0
2008-09-15 09:02:00,5.20993,5.21357,5.20791,5.21357,17000000.0
2008-09-15 09:03:00,5.21379,5.21744,5.21379,5.21673,16000000.0
2008-09-15 09:04:00,5.21582,5.21582,5.21097,5.21216,10000000.0
2008-09-15 09:05:00,5.21123,5.21232,5.20692,5.21037,14000000.0
2008-09-15 09:06:00,5.21182,5.21272,5.21094,5.21272,14000000.0
2008-09-15 09:07:00,5.21509,5.21595,5.213,5.2157,9000000.0
2008-09-15 09:08:00,5.21524,5.21599,5.21234,5.21255,17000000.0
2008-09-15 09:09:00,5.21208,5.21317,5.21033,5.21049,9000000.0
2008-09-15 09:10:00,5.20792,5.2096,5.20617,5.20649,12000000.0
2008-09-15 09:11:00,5.20563,5.20613,5.20201,5.20311,15000000.0
2008-09-15 09:12:00,5.20275,5.20506,5.20243,5.20466,14000000.0
2008-09-15 09:13:00,5.20386,5.2049,5.203,5.20471,12000000.0
2008-09-15 09:14:00,5.20322,5.20477,5.20271,5.20271,13000000.0
2008-09-15 09:15:00,5.20326,5.20433,5.19968,5.20094,13000000.0
2008-09-15 09:16:00,5.20233,5.20281,5.20083,5.20254,10000000.0
2008-09-15 09:17:00,5.20372,5.20372,5.20093,5.20169,14000000.0
2008-09-15 09:18:00,5.2001,5.20155,5.19926,5.20063,16000000.0
2008-09-15 09:19:00,5.20068,5.20106,5.19862,5.19987,14000000.0
2008-09-15 09:20:00,5.20072,5.20108,5.19812,5.19836,11000000.0
2008-09-15 09:21:00,5.19911,5.20051,5.19773,5.19909,11000000.0
2008-09-15 09:22:00,5.19838,5.19905,5.1968,5.19769,18000000.0
2008-09-15 09:23:00,5.1969,5.19918,5.19554,5.19703,18000000.0
2008-09-15 09:24:00,5.19887,5.20106,5.19668,5.19948,18000000.0
2008-09-15 09:25:00,5.20007,5.20338,5.19785,5.20338,13000000.0
2008-09-15 09:26:00,5.20228,5.20684,5.19727,5.20684,13000000.0
2008-09-15 09:27:00,5.20742,5.20878,5.2032,5.20801,11000000.0
2008-09-15 09:28:00,5.20844,5.20968,5.20466,5.20967,12000000.0
2008-09-15 09:29:00,5.20985,5.21244,5.20851,5.21039,16000000.0
2008-09-15 09:30:00,5.21032,5.21209,5.20864,5.21209,11000000.0
2008-09-15 09:31:00,5.21155,5.21156,5.20702,5.20967,13000000.0
2008-09-15 09:32:00,5.21032,5.21141,5.20965,5.21066,14000000.0
2008-09-15 09:33:00,5.21077,5.21173,5.20806,5.21173,16000000.0
2008-09-15 09:34:00,5.21045,5.2119,5.21002,5.21032,13000000.0
2008-09-15 09:35:00,5.21037,5.21113,5.20963,5.21057,9000000.0
2008-09-15 09:36:00,5.20855,5.20855,5.20518,5.20572,7000000.0
2008-09-15 09:37:00,5.20478,5.20666,5.20104,5.20405,14000000.0
2008-09-15 09:38:00,5.20214,5.20374,5.20142,5.20184,18000000.0
2008-09-15 09:39:00,5.20261,5.20306,5.20111,5.2022,15000000.0
2008-09-15 09:40:00,5.20287,5.20287,5.20012,5.20012,10000000.0
2008-09-15 09:41:00,5.20115,5.20224,5.20021,5.20196,14000000.0
2008-09-15 09:42:00,5.20129,5.20165,5.19965,5.20123,18000000.0
2008-09-15 09:43:00,5.20025,5.20054,5.19958,5.1999,9000000.0
2008-09-15 09:44:00,5.19962,5.20245,5.19938,5.20245,10000000.0
2008-09-15 09:45:00,5.20243,5.2047,5.20183,5.2047,10000000.0
2008-09-15 09:46:00,5.20415,5.20475,5.20236,5.2047,14000000.0
2008-09-15 09:47:00,5.20749,5.21,5.20662,5.21,11000000.0
2008-09-15 09:48:00,5.20848,5.21056,5.20848,5.21026,10000000.0
2008-09-15 09:49:00,5.20874,5.21091,5.20874,5.21008,13000000.0
2008-09-15 09:50:00,5.20844,5.21,5.20783,5.2081,12000000.0
2008-09-15 09:51:00,5.20805,5.20868,5.2052,5.20791,18000000.0
2008-09-15 09:52:00,5.20881,5.20994,5.20738,5.20947,12000000.0
2008-09-15 09:53:00,5.21052,5.21283,5.2086,5.21123,18000000.0
2008-09-15 09:54:00,5.20991,5.21142,5.20783,5.20864,13000000.0
2008-09-15 09:55:00,5.20742,5.20808,5.20577,5.20636,14000000.0
2008-09-15 09:56:00,5.20653,5.2089,5.20611,5.20763,16000000.0
2008-09-15 09:57:00,5.20778,5.20808,5.20625,5.20686,17000000.0
2008-09-15 09:58:00,5.20549,5.20648,5.20283,5.2045,18000000.0
2008-09-15 09:59:00,5.20491,5.20578,5.20255,5.20433,7000000.0
2008-09-15 10:00:00,5.20576,5.2077,5.20513,5.2077,13000000.0
2008-09-15 10:01:00,5.20786,5.20888,5.20237,5.20683,15000000.0
2008-09-15 10:02:00,5.20905,5.2099,5.20729,5.20932,10000000.0
2008-09-15 10:03:00,5.20973,5.20973,5.20828,5.20941,15000000.0
2008-09-15 10:04:00,5.20843,5.21093,5.20741,5.20863,13000000.0
2008-09-15 10:05:00,5.21009,5.21063,5.20863,5.20956,16000000.0
2008-09-15 10:06:00,5.2099,5.21207,5.20838,5.21207,16000000.0
2008-09-15 10:07:00,5.21218,5.21218,5.20966,5.21185,24000000.0
2008-09-15 10:08:00,5.21274,5.21338,5.21174,5.21292,13000000.0
2008-09-15 10:09:00,5.21434,5.21663,5.21248,5.215,17000000.0
2008-09-15 10:10:00,5.21604,5.21972,5.21533,5.21972,14000000.0
2008-09-15 10:11:00,5.2205,5.22089,5.21816,5.21846,14000000.0
2008-09-15 10:12:00,5.22042,5.2207,5.21431,5.22046,9000000.0
2008-09-15 10:13:00,5.22032,5.22142,5.21857,5.22025,13000000.0
2008-09-15 10:14:00,5.21898,5.2203,5.21893,5.21921,10000000.0
2008-09-15 10:15:00,5.21908,5.21988,5.2174,5.2174,19000000.0
2008-09-15 10:16:00,5.21747,5.2188,5.21554,5.21739,11000000.0
2008-09-15 10:17:00,5.21751,5.21762,5.21351,5.21428,13000000.0
2008-09-15 10:18:00,5.21435,5.21614,5.21074,5.21614,21000000.0
2008-09-15 10:19:00,5.21573,5.21684,5.21513,5.21654,12000000.0
2008-09-15 10:20:00,5.21635,5.2164,5.21513,5.2156,8000000.0
2008-09-15 10:21:00,5.21549,5.21584,5.21029,5.21584,17000000.0
2008-09-15 10:22:00,5.21589,5.2172,5.21176,5.2172,15000000.0
2008-09-15 10:23:00,5.21946,5.22141,5.21825,5.22141,11000000.0
2008-09-15 10:24:00,5.22238,5.22557,5.22114,5.22479,13000000.0
2008-09-15 10:25:00,5.22542,5.22542,5.22262,5.22383,14000000.0
2008-09-15 10:26:00,5.22416,5.22663,5.22416,5.22617,10000000.0
2008-09-15 10:27:00,5.22522,5.22704,5.22323,5.22323,9000000.0
2008-09-15 10:28:00,5.22571,5.22712,5.22433,5.22712,11000000.0
2008-09-15 10:29:00,5.22717,5.22717,5.22352,5.22576,19000000.0
2008-09-15 10:30:00,5.2252,5.2252,5.22153,5.22211,11000000.0
2008-09-15 10:31:00,5.22356,5.22487,5.22132,5.22161,15000000.0
2008-09-15 10:32:00,5.22209,5.2234,5.22112,5.22133,9000000.0
2008-09-15 10:33:00,5.21935,5.22454,5.21769,5.22443,16000000.0
2008-09-15 10:34:00,5.22303,5.22397,5.2198,5.2232,11000000.0
2008-09-15 10:35:00,5.22184,5.22403,5.22138,5.22255,9000000.0
2008-09-15 10:36:00,5.22063,5.222,5.2201,5.22134,13000000.0
2008-09-15 10:37:00,5.22044,5.22082,5.21733,5.21972,14000000.0
2008-09-15 10:38:00,5.21886,5.21891,5.2172,5.21763,7000000.0
2008-09-15 10:39:00,5.21728,5.21782,5.21422,5.2154,12000000.0
2008-09-15 10:40:00,5.21492,5.21872,5.21492,5.21872,17000000.0
2008-09-15 10:41:00,5.21848,5.21903,5.21587,5.21862,15000000.0
2008-09-15 10:42:00,5.2197,5.22029,5.21793,5.2189,13000000.0
2008-09-15 10:43:00,5.21854,5.22097,5.21797,5.22051,15000000.0
2008-09-15 10:44:00,5.22187,5.22187,5.22027,5.22035,11000000.0
2008-09-15 10:45:00,5.22152,5.22318,5.22137,5.22302,17000000.0
2008-09-15 10:46:00,5.22254,5.22513,5.22218,5.22513,9000000.0
2008-09-15 10:47:00,5.22585,5.22681,5.22446,5.22585,9000000.0
2008-09-15 10:48:00,5.22751,5.22933,5.2264,5.22933,11000000.0
2008-09-15 10:49:00,5.23013,5.23051,5.22863,5.22869,11000000.0
2008-09-15 10:50:00,5.22852,5.22941,5.22692,5.22692,16000000.0
2008-09-15 10:51:00,5.22774,5.22821,5.22545,5.22585,21000000.0
2008-09-15 10:52:00,5.22853,5.22907,5.22689,5.22722,8000000.0
2008-09-15 10:53:00,5.22687,5.22752,5.22559,5.22636,12000000.0
2008-09-15 10:54:00,5.22604,5.22636,5.22471,5.2252,16000000.0
2008-09-15 10:55:00,5.22546,5.22603,5.22461,5.22581,13000000.0
2008-09-15 10:56:00,5.22427,5.2252,5.22216,5.22345,16000000.0
2008-09-15 10:57:00,5.22209,5.22374,5.22209,5.22322,10000000.0
2008-09-15 10:58:00,5.22243,5.22253,5.22009,5.22166,12000000.0
2008-09-15 10:59:00,5.22099,5.22159,5.22017,5.22021,11000000.0
2008-09-15 11:00:00,5.2202,5.22119,5.21918,5.21956,13000000.0
2008-09-15 11:01:00,5.21914,5.22035,5.21825,5.21832,9000000.0
2008-09-15 11:02:00,5.21928,5.21959,5.21676,5.218,8000000.0
2008-09-15 11:03:00,5.21827,5.21922,5.21677,5.21748,10000000.0
2008-09-15 11:04:00,5.21706,5.21843,5.21642,5.2173,12000000.0
2008-09-15 11:05:00,5.21717,5.22036,5.21695,5.21963,11000000.0
2008-09-15 11:06:00,5.22028,5.22028,5.21705,5.21784,8000000.0
2008-09-15 11:07:00,5.21822,5.21948,5.21658,5.21948,14000000.0
2008-09-15 11:08:00,5.21935,5.22146,5.21935,5.2206,18000000.0
2008-09-15 11:09:00,5.22101,5.22101,5.219,5.219,15000000.0
2008-09-15 11:10:00,5.2205,5.22434,5.2205,5.22375,12000000.0
2008-09-15 11:11:00,5.22458,5.226,5.22341,5.22595,11000000.0
2008-09-15 11:12:00,5.22669,5.22783,5.22587,5.22748,8000000.0
2008-09-15 11:13:00,5.22729,5.23057,5.22673,5.23057,15000000.0
2008-09-15 11:14:00,5.22915,5.22915,5.22492,5.22492,13000000.0
2008-09-15 11:15:00,5.22492,5.22619,5.22412,5.22619,20000000.0
2008-09-15 11:16:00,5.22426,5.22616,5.22417,5.22558,15000000.0
2008-09-15 11:17:00,5.22607,5.22732,5.22449,5.22704,18000000.0
2008-09-15 11:18:00,5.22695,5.22765,5.22593,5.22713,20000000.0
2008-09-15 11:19:00,5.22662,5.22727,5.22564,5.22636,13000000.0
2008-09-15 11:20:00,5.22619,5.22829,5.22619,5.22676,20000000.0
2008-09-15 11:21:00,5.22759,5.22833,5.22659,5.22728,18000000.0
2008-09-15 11:22:00,5.22762,5.22915,5.22689,5.22915,18000000.0
2008-09-15 11:23:00,5.2302,5.23265,5.2289,5.23127,13000000.0
2008-09-15 11:24:00,5.23011,5.23145,5.22943,5.23139,9000000.0
2008-09-15 11:25:00,5.22935,5.23064,5.22897,5.22982,8000000.0
2008-09-15 11:26:00,5.22952,5.22952,5.22647,5.22782,8000000.0
2008-09-15 11:27:00,5.22829,5.22929,5.22576,5.22576,7000000.0
2008-09-15 11:28:00,5.22768,5.22786,5.22571,5.22571,14000000.0
2008-09-15 11:29:00,5.22546,5.22684,5.22352,5.22643,16000000.0
2008-09-15 11:30:00,5.22643,5.22643,5.22437,5.22437,7000000.0
2008-09-15 11:31:00,5.22446,5.2247,5.22241,5.22314,15000000.0
2008-09-15 11:32:00,5.22274,5.22388,5.22225,5.22373,10000000.0
2008-09-15 11:33:00,5.22411,5.22421,5.22304,5.22398,8000000.0
2008-09-15 11:34:00,5.22217,5.22334,5.2218,5.2218,11000000.0
2008-09-15 11:35:00,5.22232,5.22427,5.22143,5.22277,15000000.0
2008-09-15 11:36:00,5.22305,5.22361,5.22222,5.22225,14000000.0
2008-09-15 11:37:00,5.22276,5.22335,5.22237,5.22286,11000000.0
2008-09-15 11:38:00,5.22247,5.22482,5.22247,5.22321,12000000.0
2008-09-15 11:39:00,5.22327,5.22439,5.22311,5.22361,13000000.0
2008-09-15 11:40:00,5.22352,5.22644,5.22323,5.2264,8000000.0
2008-09-15 11:41:00,5.22756,5.22832,5.22612,5.22762,13000000.0
2008-09-15 11:42:00,5.2287,5.2287,5.22675,5.22755,18000000.0
2008-09-15 11:43:00,5.22756,5.22803,5.22581,5.22727,13000000.0
2008-09-15 11:44:00,5.22624,5.22732,5.22314,5.22696,14000000.0
2008-09-15 11:45:00,5.22752,5.22799,5.22357,5.22691,12000000.0
2008-09-15 11:46:00,5.22903,5.22903,5.22768,5.22882,14000000.0
2008-09-15 11:47:00,5.22811,5.23056,5.22737,5.23023,15000000.0
2008-09-15 11:48:00,5.2298,5.2309,5.22923,5.2304,9000000.0
2008-09-15 11:49:00,5.22962,5.23134,5.22962,5.23049,14000000.0
2008-09-15 11:50:00,5.2301,5.2301,5.22636,5.22745,17000000.0
2008-09-15 11:51:00,5.22829,5.23003,5.22769,5.22847,15000000.0
2008-09-15 11:52:00,5.22944,5.23159,5.22939,5.23043,15000000.0
2008-09-15 11:53:00,5.23145,5.23186,5.22971,5.23022,14000000.0
2008-09-15 11:54:00,5.23006,5.23066,5.22935,5.23001,9000000.0
2008-09-15 11:55:00,5.23001,5.23116,5.22964,5.23068,11000000.0
2008-09-15 11:56:00,5.23153,5.23153,5.2289,5.23013,13000000.0
2008-09-15 11:57:00,5.22953,5.23099,5.22944,5.23007,13000000.0
2008-09-15 11:58:00,5.23037,5.2313,5.22911,5.22911,12000000.0
2008-09-15 11:59:00,5.23032,5.23081,5.22973,5.22977,12000000.0
2008-09-15 12:00:00,5.22961,5.23073,5.22831,5.23073,12000000.0
2008-09-15 12:01:00,5.22955,5.23122,5.22923,5.22923,22000000.0
2008-09-15 12:02:00,5.22951,5.23019,5.22816,5.22816,10000000.0
2008-09-15 12:03:00,5.22864,5.22875,5.22637,5.22653,18000000.0
2008-09-15 12:04:00,5.22729,5.22747,5.22598,5.22667,12000000.0
2008-09-15 12:05:00,5.22696,5.22763,5.22604,5.22736,15000000.0
2008-09-15 12:06:00,5.22642,5.22992,5.22642,5.22992,14000000.0
2008-09-15 12:07:00,5.22968,5.23084,5.22886,5.22979,15000000.0
2008-09-15 12:08:00,5.22916,5.23134,5.22905,5.22981,19000000.0
2008-09-15 12:09:00,5.23029,5.23115,5.22861,5.23115,12000000.0
2008-09-15 12:10:00,5.23085,5.23194,5.22942,5.22977,23000000.0
2008-09-15 12:11:00,5.23059,5.23059,5.22842,5.22885,21000000.0
2008-09-15 12:12:00,5.23107,5.23117,5.22932,5.22932,9000000.0
2008-09-15 12:13:00,5.23032,5.23047,5.22902,5.22912,13000000.0
2008-09-15 12:14:00,5.22911,5.23149,5.22911,5.23113,15000000.0
2008-09-15 12:15:00,5.23191,5.23413,5.23094,5.23405,14000000.0
2008-09-15 12:16:00,5.23326,5.23404,5.23253,5.23325,16000000.0
2008-09-15 12:17:00,5.23383,5.23453,5.23296,5.23393,13000000.0
2008-09-15 12:18:00,5.23356,5.23424,5.23283,5.23283,9000000.0
2008-09-15 12:19:00,5.23413,5.23456,5.23376,5.23404,10000000.0
2008-09-15 12:20:00,5.23289,5.23529,5.23289,5.23472,7000000.0
2008-09-15 12:21:00,5.23314,5.23526,5.23314,5.23406,13000000.0
2008-09-15 12:22:00,5.23339,5.23426,5.23263,5.23426,10000000.0
2008-09-15 12:23:00,5.23353,5.23406,5.23192,5.2337,10000000.0
2008-09-15 12:24:00,5.23226,5.23478,5.23226,5.23351,12000000.0
2008-09-15 12:25:00,5.23406,5.23812,5.23308,5.23732,12000000.0
2008-09-15 12:26:00,5.23764,5.23954,5.2353,5.23954,20000000.0
2008-09-15 12:27:00,5.23937,5.24013,5.23795,5.23878,12000000.0
2008-09-15 12:28:00,5.23747,5.23963,5.23747,5.23881,14000000.0
2008-09-15 12:29:00,5.23825,5.2404,5.23788,5.24033,10000000.0
2008-09-15 12:30:00,5.24127,5.2431,5.23971,5.24232,19000000.0
2008-09-15 12:31:00,5.24128,5.24684,5.24128,5.24684,11000000.0
2008-09-15 12:32:00,5.24786,5.24937,5.24523,5.24937,10000000.0
2008-09-15 12:33:00,5.24965,5.24965,5.24139,5.24675,15000000.0
2008-09-15 12:34:00,5.24617,5.24654,5.24407,5.24493,16000000.0
2008-09-15 12:35:00,5.24514,5.24667,5.24438,5.24438,10000000.0
2008-09-15 12:36:00,5.24439,5.24522,5.24338,5.24381,11000000.0
2008-09-15 12:37:00,5.24261,5.24279,5.24117,5.24117,10000000.0
2008-09-15 12:38:00,5.2426,5.24414,5.2415,5.24287,14000000.0
2008-09-15 12:39:00,5.24241,5.24303,5.2411,5.24152,14000000.0
2008-09-15 12:40:00,5.24154,5.24264,5.24108,5.24247,11000000.0
2008-09-15 12:41:00,5.24248,5.2437,5.24102,5.24252,12000000.0
2008-09-15 12:42:00,5.24394,5.24693,5.24328,5.24454,14000000.0
2008-09-15 12:43:00,5.24569,5.24569,5.24235,5.24394,15000000.0
2008-09-15 12:44:00,5.24324,5.24495,5.24288,5.24495,16000000.0
2008-09-15 12:45:00,5.24402,5.24427,5.24098,5.24098,10000000.0
2008-09-15 12:46:00,5.24145,5.24385,5.24145,5.24385,12000000.0
2008-09-15 12:47:00,5.24364,5.24456,5.24176,5.24283,13000000.0
2008-09-15 12:48:00,5.24361,5.24501,5.24276,5.24362,12000000.0
2008-09-15 12:49:00,5.24519,5.24684,5.24399,5.24655,14000000.0
2008-09-15 12:50:00,5.24622,5.24771,5.24568,5.24771,9000000.0
2008-09-15 12:51:00,5.2487,5.2492,5.24739,5.24824,10000000.0
2008-09-15 12:52:00,5.24935,5.25067,5.24477,5.25067,22000000.0
2008-09-15 12:53:00,5.25082,5.25318,5.24979,5.25248,14000000.0
2008-09-15 12:54:00,5.25328,5.25436,5.25141,5.25321,13000000.0
2008-09-15 12:55:00,5.25255,5.25296,5.25062,5.25203,21000000.0
2008-09-15 12:56:00,5.25045,5.25193,5.24768,5.24768,18000000.0
2008-09-15 12:57:00,5.24847,5.24947,5.24783,5.24927,7000000.0
2008-09-15 12:58:00,5.24892,5.25133,5.24892,5.25033,12000000.0
2008-09-15 12:59:00,5.25083,5.25172,5.2503,5.25172,18000000.0
2008-09-15 13:00:00,5.25225,5.25288,5.25017,5.25017,14000000.0
2008-09-15 13:01:00,5.24904,5.25022,5.24853,5.24927,11000000.0
2008-09-15 13:02:00,5.25019,5.25056,5.24891,5.24919,15000000.0
2008-09-15 13:03:00,5.25078,5.25118,5.24927,5.25118,15000000.0
2008-09-15 13:04:00,5.25007,5.25138,5.24933,5.25001,16000000.0
2008-09-15 13:05:00,5.25068,5.25261,5.25014,5.25212,9000000.0
2008-09-15 13:06:00,5.25218,5.25267,5.25064,5.25139,13000000.0
2008-09-15 13:07:00,5.25134,5.25195,5.2495,5.25129,13000000.0
2008-09-15 13:08:00,5.25008,5.25109,5.24844,5.2486,10000000.0
2008-09-15 13:09:00,5.24756,5.24867,5.24455,5.24779,15000000.0
2008-09-15 13:10:00,5.2488,5.24903,5.24759,5.24891,12000000.0
2008-09-15 13:11:00,5.24819,5.25076,5.24811,5.24932,12000000.0
2008-09-15 13:12:00,5.24889,5.24964,5.24747,5.24909,12000000.0
2008-09-15 13:13:00,5.24623,5.25076,5.24441,5.25069,11000000.0
2008-09-15 13:14:00,5.24944,5.25117,5.24944,5.25038,9000000.0
2008-09-15 13:15:00,5.25102,5.25102,5.24877,5.25036,15000000.0
2008-09-15 13:16:00,5.25077,5.25185,5.25026,5.25159,15000000.0
2008-09-15 13:17:00,5.25127,5.2582,5.25127,5.2582,17000000.0
2008-09-15 13:18:00,5.2581,5.26029,5.25318,5.25916,15000000.0
2008-09-15 13:19:00,5.25974,5.26219,5.25932,5.26045,15000000.0
2008-09-15 13:20:00,5.26006,5.26089,5.25405,5.25905,19000000.0
2008-09-15 13:21:00,5.26068,5.2625,5.25995,5.2625,10000000.0
2008-09-15 13:22:00,5.26124,5.26191,5.25969,5.26066,8000000.0
2008-09-15 13:23:00,5.2591,5.2617,5.2591,5.26131,15000000.0
2008-09-15 13:24:00,5.26173,5.26408,5.26116,5.26394,11000000.0
2008-09-15 13:25:00,5.26275,5.26508,5.26197,5.26508,9000000.0
2008-09-15 13:26:00,5.26198,5.27075,5.26198,5.27075,8000000.0
2008-09-15 13:27:00,5.2709,5.27323,5.26811,5.27291,15000000.0
2008-09-15 13:28:00,5.27328,5.27493,5.27097,5.27231,17000000.0
2008-09-15 13:29:00,5.27207,5.27303,5.27129,5.27129,11000000.0
2008-09-15 13:30:00,5.27186,5.2723,5.26925,5.2698,21000000.0
2008-09-15 13:31:00,5.26881,5.26979,5.26825,5.26979,11000000.0
2008-09-15 13:32:00,5.26978,5.27027,5.26802,5.26802,10000000.0
2008-09-15 13:33:00,5.26795,5.26961,5.26729,5.26881,8000000.0
2008-09-15 13:34:00,5.26957,5.27124,5.26699,5.27004,15000000.0
2008-09-15 13:35:00,5.27191,5.27671,5.27127,5.27633,13000000.0
2008-09-15 13:36:00,5.27723,5.27798,5.27543,5.27646,11000000.0
2008-09-15 13:37:00,5.27683,5.28104,5.27682,5.28011,8000000.0
2008-09-15 13:38:00,5.2821,5.28729,5.28162,5.28638,13000000.0
2008-09-15 13:39:00,5.28455,5.28551,5.28275,5.284,7000000.0
2008-09-15 13:40:00,5.28232,5.28493,5.28193,5.28315,12000000.0
2008-09-15 13:41:00,5.28289,5.28589,5.28096,5.28096,15000000.0
2008-09-15 13:42:00,5.28228,5.28361,5.28169,5.28217,22000000.0
2008-09-15 13:43:00,5.28237,5.28263,5.27981,5.28032,13000000.0
2008-09-15 13:44:00,5.28028,5.28029,5.27767,5.27951,14000000.0
2008-09-15 13:45:00,5.27794,5.27834,5.27622,5.27645,7000000.0
2008-09-15 13:46:00,5.27611,5.27611,5.27366,5.27405,11000000.0
2008-09-15 13:47:00,5.27364,5.27421,5.27275,5.27321,11000000.0
2008-09-15 13:48:00,5.27343,5.27444,5.27261,5.27359,14000000.0
2008-09-15 13:49:00,5.27497,5.27733,5.27402,5.27402,13000000.0
2008-09-15 13:50:00,5.27429,5.27681,5.27292,5.27681,12000000.0
2008-09-15 13:51:00,5.27597,5.27835,5.27597,5.27762,11000000.0
2008-09-15 13:52:00,5.27712,5.27739,5.27422,5.27422,9000000.0
2008-09-15 13:53:00,5.27348,5.27652,5.27348,5.27458,11000000.0
2008-09-15 13:54:00,5.27506,5.27508,5.27203,5.27271,17000000.0
2008-09-15 13:55:00,5.27283,5.27332,5.27047,5.27068,22000000.0
2008-09-15 13:56:00,5.27101,5.27354,5.26828,5.26905,13000000.0
2008-09-15 13:57:00,5.2695,5.27088,5.26872,5.26997,19000000.0
2008-09-15 13:58:00,5.27109,5.27209,5.2701,5.27048,11000000.0
2008-09-15 13:59:00,5.27137,5.27159,5.2701,5.27037,7000000.0
2008-09-15 14:00:00,5.27005,5.27432,5.27005,5.27349,9000000.0
2008-09-15 14:01:00,5.27111,5.27341,5.27111,5.27302,7000000.0
2008-09-15 14:02:00,5.27298,5.27482,5.27182,5.27482,13000000.0
2008-09-15 14:03:00,5.27213,5.27415,5.27063,5.27173,17000000.0
2008-09-15 14:04:00,5.27243,5.2729,5.27023,5.2729,13000000.0
2008-09-15 14:05:00,5.27209,5.27306,5.27115,5.27208,8000000.0
2008-09-15 14:06:00,5.26968,5.27123,5.26921,5.26978,10000000.0
2008-09-15 14:07:00,5.26944,5.2711,5.26841,5.26884,10000000.0
2008-09-15 14:08:00,5.26779,5.27096,5.26779,5.26965,14000000.0
2008-09-15 14:09:00,5.2698,5.27028,5.26768,5.26842,16000000.0
2008-09-15 14:10:00,5.26693,5.26865,5.26551,5.26673,12000000.0
2008-09-15 14:11:00,5.26744,5.26791,5.26504,5.26553,14000000.0
2008-09-15 14:12:00,5.26437,5.26662,5.26365,5.26392,13000000.0
2008-09-15 14:13:00,5.26368,5.26578,5.26345,5.26578,11000000.0
2008-09-15 14:14:00,5.26636,5.26636,5.26267,5.26418,14000000.0
2008-09-15 14:15:00,5.26296,5.26421,5.2626,5.26367,11000000.0
2008-09-15 14:16:00,5.26244,5.26244,5.25748,5.25748,11000000.0
2008-09-15 14:17:00,5.25744,5.25891,5.25592,5.25776,14000000.0
2008-09-15 14:18:00,5.25845,5.26177,5.25845,5.26036,11000000.0
2008-09-15 14:19:00,5.26133,5.26198,5.26026,5.26142,8000000.0
2008-09-15 14:20:00,5.26392,5.26552,5.26176,5.26502,10000000.0
2008-09-15 14:21:00,5.26587,5.26587,5.26329,5.26478,14000000.0
2008-09-15 14:22:00,5.26528,5.26528,5.26298,5.26347,17000000.0
2008-09-15 14:23:00,5.26264,5.26383,5.26207,5.26348,8000000.0
2008-09-15 14:24:00,5.26362,5.26476,5.26245,5.26288,16000000.0
2008-09-15 14:25:00,5.26409,5.26713,5.26393,5.26713,11000000.0
2008-09-15 14:26:00,5.26641,5.26732,5.26535,5.26607,14000000.0
2008-09-15 14:27:00,5.26603,5.26727,5.26581,5.26716,8000000.0
2008-09-15 14:28:00,5.26802,5.26872,5.26683,5.26872,11000000.0
2008-09-15 14:29:00,5.26828,5.2705,5.26828,5.27013,11000000.0
2008-09-15 14:30:00,5.27018,5.2705,5.26811,5.2687,14000000.0
2008-09-15 14:31:00,5.26922,5.2709,5.2676,5.26969,15000000.0
2008-09-15 14:32:00,5.26952,5.27322,5.26952,5.2726,9000000.0
2008-09-15 14:33:00,5.27287,5.27462,5.27192,5.27278,12000000.0
2008-09-15 14:34:00,5.27364,5.27365,5.27076,5.27254,12000000.0
2008-09-15 14:35:00,5.27217,5.27217,5.26884,5.26996,18000000.0
2008-09-15 14:36:00,5.26874,5.26955,5.26741,5.26937,12000000.0
2008-09-15 14:37:00,5.26862,5.26904,5.26633,5.26853,12000000.0
2008-09-15 14:38:00,5.26748,5.26814,5.26415,5.26446,24000000.0
2008-09-15 14:39:00,5.26334,5.2645,5.26062,5.26064,12000000.0
2008-09-15 14:40:00,5.26263,5.26431,5.26084,5.26356,15000000.0
2008-09-15 14:41:00,5.2655,5.26634,5.264,5.26449,17000000.0
2008-09-15 14:42:00,5.26513,5.26603,5.26257,5.26337,15000000.0
2008-09-15 14:43:00,5.26374,5.26408,5.26259,5.26408,9000000.0
2008-09-15 14:44:00,5.26199,5.26272,5.26083,5.26083,7000000.0
2008-09-15 14:45:00,5.26051,5.26274,5.26038,5.26274,17000000.0
2008-09-15 14:46:00,5.2622,5.26582,5.2622,5.26582,14000000.0
2008-09-15 14:47:00,5.26508,5.26557,5.26317,5.2648,16000000.0
2008-09-15 14:48:00,5.26357,5.26408,5.26232,5.26391,12000000.0
2008-09-15 14:49:00,5.26312,5.26391,5.2619,5.26284,20000000.0
2008-09-15 14:50:00,5.26183,5.26441,5.26183,5.26362,12000000.0
2008-09-15 14:51:00,5.26308,5.26441,5.26286,5.26325,12000000.0
2008-09-15 14:52:00,5.26485,5.26555,5.26334,5.26362,22000000.0
2008-09-15 14:53:00,5.2651,5.2651,5.26256,5.26344,17000000.0
2008-09-15 14:54:00,5.2617,5.2632,5.25928,5.25928,14000000.0
2008-09-15 14:55:00,5.25939,5.26404,5.25939,5.26034,20000000.0
2008-09-15 14:56:00,5.25864,5.25958,5.2548,5.25493,22000000.0
2008-09-15 14:57:00,5.25637,5.25637,5.25405,5.25611,10000000.0
2008-09-15 14:58:00,5.25513,5.25623,5.25419,5.25538,17000000.0
2008-09-15 14:59:00,5.25551,5.25777,5.25551,5.25689,12000000.0
2008-09-15 15:00:00,5.25697,5.25851,5.25514,5.25671,14000000.0
2008-09-15 15:01:00,5.25838,5.25883,5.2568,5.25738,16000000.0
2008-09-15 15:02:00,5.25832,5.25963,5.25624,5.25635,13000000.0
2008-09-15 15:03:00,5.25795,5.25881,5.25726,5.25804,7000000.0
2008-09-15 15:04:00,5.25956,5.26052,5.25764,5.26052,12000000.0
2008-09-15 15:05:00,5.25955,5.26267,5.25955,5.26107,20000000.0
2008-09-15 15:06:00,5.26216,5.26653,5.26206,5.26653,9000000.0
2008-09-15 15:07:00,5.26542,5.26815,5.26367,5.26815,9000000.0
2008-09-15 15:08:00,5.26892,5.27246,5.26892,5.27183,14000000.0
2008-09-15 15:09:00,5.27182,5.27245,5.27003,5.27003,14000000.0
2008-09-15 15:10:00,5.27017,5.27017,5.26696,5.26779,15000000.0
2008-09-15 15:11:00,5.26582,5.26734,5.26526,5.26641,10000000.0
2008-09-15 15:12:00,5.26564,5.26564,5.26409,5.26476,10000000.0
2008-09-15 15:13:00,5.26457,5.26593,5.26293,5.26397,20000000.0
2008-09-15 15:14:00,5.26381,5.26402,5.26239,5.2629,10000000.0
2008-09-15 15:15:00,5.26172,5.2641,5.26042,5.26225,13000000.0
2008-09-15 15:16:00,5.26079,5.26138,5.25953,5.25985,11000000.0
2008-09-15 15:17:00,5.25863,5.26232,5.25532,5.2579,17000000.0
2008-09-15 15:18:00,5.25638,5.25642,5.25382,5.25503,11000000.0
2008-09-15 15:19:00,5.25379,5.25453,5.24926,5.24926,18000000.0
2008-09-15 15:20:00,5.25034,5.25308,5.24973,5.25204,14000000.0
2008-09-15 15:21:00,5.25271,5.25384,5.25161,5.25305,15000000.0
2008-09-15 15:22:00,5.25306,5.25306,5.25072,5.25277,8000000.0
2008-09-15 15:23:00,5.25349,5.25522,5.25226,5.25315,15000000.0
2008-09-15 15:24:00,5.25362,5.2554,5.25077,5.2554,12000000.0
2008-09-15 15:25:00,5.25496,5.25532,5.25089,5.25519,12000000.0
2008-09-15 15:26:00,5.25424,5.25528,5.25124,5.25393,15000000.0
2008-09-15 15:27:00,5.25297,5.25358,5.24937,5.25162,12000000.0
2008-09-15 15:28:00,5.24841,5.24972,5.24687,5.24707,12000000.0
2008-09-15 15:29:00,5.24574,5.24726,5.24503,5.24527,10000000.0
2008-09-15 15:30:00,5.2453,5.24551,5.24332,5.24528,12000000.0
2008-09-15 15:31:00,5.24508,5.2463,5.24474,5.24587,19000000.0
2008-09-15 15:32:00,5.24642,5.24762,5.24536,5.24762,7000000.0
2008-09-15 15:33:00,5.24688,5.24703,5.2443,5.24439,7000000.0
2008-09-15 15:34:00,5.24339,5.24593,5.24209,5.24292,12000000.0
2008-09-15 15:35:00,5.24165,5.24345,5.23901,5.24034,17000000.0
2008-09-15 15:36:00,5.23815,5.24034,5.23748,5.23899,11000000.0
2008-09-15 15:37:00,5.23991,5.2422,5.23901,5.24115,14000000.0
2008-09-15 15:38:00,5.24133,5.24279,5.24049,5.24134,20000000.0
2008-09-15 15:39:00,5.23966,5.23999,5.2383,5.23872,8000000.0
2008-09-15 15:40:00,5.23862,5.24004,5.23826,5.23962,11000000.0
2008-09-15 15:41:00,5.23914,5.23983,5.23844,5.23844,10000000.0
2008-09-15 15:42:00,5.2395,5.24062,5.239,5.23982,13000000.0
2008-09-15 15:43:00,5.23989,5.24181,5.23859,5.24122,14000000.0
2008-09-15 15:44:00,5.24219,5.24378,5.24124,5.24378,8000000.0
2008-09-15 15:45:00,5.24363,5.24731,5.24298,5.24357,10000000.0
2008-09-15 15:46:00,5.24629,5.24861,5.2453,5.24656,12000000.0
2008-09-15 15:47:00,5.24798,5.25008,5.24653,5.24755,18000000.0
2008-09-15 15:48:00,5.2472,5.24777,5.24491,5.24491,9000000.0
2008-09-15 15:49:00,5.24487,5.24569,5.24363,5.24569,14000000.0
2008-09-15 15:50:00,5.24672,5.24792,5.24454,5.24664,18000000.0
2008-09-15 15:51:00,5.24719,5.2492,5.24701,5.2492,8000000.0
2008-09-15 15:52:00,5.24751,5.24931,5.24701,5.2484,11000000.0
2008-09-15 15:53:00,5.24869,5.24906,5.24729,5.24796,15000000.0
2008-09-15 15:54:00,5.24822,5.24863,5.24705,5.24863,9000000.0
2008-09-15 15:55:00,5.24717,5.24927,5.24675,5.24927,9000000.0
2008-09-15 15:56:00,5.24955,5.2503,5.249,5.25018,11000000.0
2008-09-15 15:57:00,5.25011,5.25292,5.24985,5.25292,15000000.0
2008-09-15 15:58:00,5.25285,5.25375,5.25153,5.25338,13000000.0
2008-09-15 15:59:00,5.2523,5.25269,5.25037,5.2513,15000000.0
2008-09-15 16:00:00,5.25127,5.2521,5.25025,5.25185,11000000.0
2008-09-15 16:01:00,5.25257,5.25303,5.25118,5.2529,14000000.0
2008-09-15 16:02:00,5.25416,5.2573,5.25378,5.25588,11000000.0
2008-09-15 16:03:00,5.25732,5.25732,5.25558,5.25642,8000000.0
2008-09-15 16:04:00,5.25597,5.25606,5.25447,5.25493,8000000.0
2008-09-15 16:05:00,5.25439,5.25471,5.25208,5.25282,8000000.0
2008-09-15 16:06:00,5.25233,5.25327,5.25058,5.25058,16000000.0
2008-09-15 16:07:00,5.25017,5.25161,5.24939,5.25135,18000000.0
2008-09-15 16:08:00,5.24944,5.25111,5.24944,5.25068,14000000.0
2008-09-15 16:09:00,5.24964,5.25114,5.24917,5.25114,12000000.0
2008-09-15 16:10:00,5.25038,5.25167,5.24921,5.24994,10000000.0
2008-09-15 16:11:00,5.24913,5.24971,5.24784,5.2495,13000000.0
2008-09-15 16:12:00,5.24731,5.2485,5.24542,5.24567,16000000.0
2008-09-15 16:13:00,5.24654,5.24666,5.24326,5.24326,7000000.0
2008-09-15 16:14:00,5.24426,5.24426,5.23981,5.23991,16000000.0
2008-09-15 16:15:00,5.23767,5.23951,5.23533,5.23736,15000000.0
2008-09-15 16:16:00,5.23751,5.23816,5.23603,5.23694,17000000.0
2008-09-15 16:17:00,5.23557,5.23587,5.23386,5.23394,10000000.0
2008-09-15 16:18:00,5.23376,5.23429,5.23307,5.23347,10000000.0
2008-09-15 16:19:00,5.23594,5.23655,5.23452,5.2359,12000000.0
2008-09-15 16:20:00,5.23597,5.23824,5.23597,5.23721,11000000.0
2008-09-15 16:21:00,5.23834,5.24186,5.23756,5.24186,8000000.0
2008-09-15 16:22:00,5.24352,5.24446,5.24164,5.24446,16000000.0
2008-09-15 16:23:00,5.2465,5.24763,5.24451,5.24678,11000000.0
2008-09-15 16:24:00,5.24687,5.24718,5.24446,5.24466,14000000.0
2008-09-15 16:25:00,5.24591,5.24776,5.24557,5.24588,13000000.0
2008-09-15 16:26:00,5.2466,5.24901,5.24578,5.24699,16000000.0
2008-09-15 16:27:00,5.24838,5.25048,5.24819,5.24846,20000000.0
2008-09-15 16:28:00,5.24811,5.25148,5.24811,5.25148,12000000.0
2008-09-15 16:29:00,5.25121,5.25199,5.24962,5.25109,13000000.0
2008-09-15 16:30:00,5.25244,5.25604,5.25237,5.25604,17000000.0
2008-09-15 16:31:00,5.25979,5.26069,5.25783,5.25838,13000000.0
2008-09-15 16:32:00,5.25811,5.25969,5.25553,5.25553,10000000.0
2008-09-15 16:33:00,5.25627,5.25655,5.25421,5.2545,15000000.0
2008-09-15 16:34:00,5.25495,5.2558,5.25319,5.25319,9000000.0
2008-09-15 16:35:00,5.25365,5.25393,5.25023,5.25023,18000000.0
2008-09-15 16:36:00,5.24959,5.24991,5.24874,5.24931,8000000.0
2008-09-15 16:37:00,5.25057,5.2527,5.24951,5.25166,22000000.0
2008-09-15 16:38:00,5.25034,5.25377,5.25034,5.25252,14000000.0
2008-09-15 16:39:00,5.252,5.25305,5.25041,5.25041,14000000.0
2008-09-15 16:40:00,5.25213,5.25281,5.25094,5.25252,17000000.0
2008-09-15 16:41:00,5.25099,5.25394,5.25099,5.25272,9000000.0
2008-09-15 16:42:00,5.25389,5.25514,5.25181,5.25514,13000000.0
2008-09-15 16:43:00,5.25468,5.25468,5.25212,5.2526,13000000.0
2008-09-15 16:44:00,5.25303,5.25317,5.25198,5.25304,11000000.0
2008-09-15 16:45:00,5.25168,5.25206,5.24881,5.24881,18000000.0
2008-09-15 16:46:00,5.25081,5.25081,5.24747,5.24895,11000000.0
2008-09-15 16:47:00,5.24805,5.25057,5.24764,5.25057,15000000.0
2008-09-15 16:48:00,5.25184,5.254,5.25143,5.254,7000000.0
2008-09-15 16:49:00,5.25434,5.25588,5.2526,5.25473,16000000.0
2008-09-15 16:50:00,5.25605,5.25643,5.25518,5.25532,9000000.0
2008-09-15 16:51:00,5.25436,5.25498,5.2531,5.25365,22000000.0
2008-09-15 16:52:00,5.25352,5.25352,5.25167,5.25273,11000000.0
2008-09-15 16:53:00,5.25216,5.25293,5.25119,5.25133,12000000.0
2008-09-15 16:54:00,5.25286,5.25286,5.24846,5.25043,17000000.0
2008-09-15 16:55:00,5.25177,5.25224,5.25077,5.2511,15000000.0
2008-09-15 16:56:00,5.25071,5.25151,5.24927,5.25151,11000000.0
2008-09-15 16:57:00,5.25107,5.25139,5.25039,5.25042,8000000.0
2008-09-15 16:58:00,5.2498,5.25142,5.24932,5.24973,12000000.0
2008-09-15 16:59:00,5.24873,5.24873,5.24516,5.24847,15000000.0
2008-09-15 17:00:00,5.24886,5.24887,5.24734,5.24734,10000000.0
2008-09-15 17:01:00,5.24722,5.24761,5.24515,5.24515,10000000.0
2008-09-15 17:02:00,5.24569,5.24622,5.24289,5.24289,8000000.0
2008-09-15 17:03:00,5.24254,5.24453,5.24232,5.2443,11000000.0
2008-09-15 17:04:00,5.24393,5.24462,5.24339,5.24353,10000000.0
2008-09-15 17:05:00,5.24553,5.24629,5.24326,5.24491,18000000.0
2008-09-15 17:06:00,5.2441,5.24542,5.24356,5.24492,9000000.0
2008-09-15 17:07:00,5.24339,5.24554,5.24278,5.24554,20000000.0
2008-09-15 17:08:00,5.24498,5.24735,5.24424,5.24735,11000000.0
2008-09-15 17:09:00,5.24646,5.24646,5.24406,5.24406,14000000.0
2008-09-15 17:10:00,5.24413,5.24489,5.23924,5.23924,10000000.0
2008-09-15 17:11:00,5.24037,5.24286,5.23745,5.23745,12000000.0
2008-09-15 17:12:00,5.23801,5.23864,5.23666,5.23738,7000000.0
2008-09-15 17:13:00,5.23565,5.23783,5.2349,5.23717,13000000.0
2008-09-15 17:14:00,5.23847,5.24394,5.23847,5.24088,13000000.0
2008-09-15 17:15:00,5.24441,5.24441,5.2394,5.24294,12000000.0
2008-09-15 17:16:00,5.2421,5.24238,5.24015,5.241,13000000.0
2008-09-15 17:17:00,5.24307,5.24403,5.24194,5.24403,12000000.0
2008-09-15 17:18:00,5.2441,5.24492,5.24155,5.24155,15000000.0
2008-09-15 17:19:00,5.24234,5.24411,5.24099,5.24411,10000000.0
2008-09-15 17:20:00,5.24264,5.24422,5.24173,5.24345,13000000.0
2008-09-15 17:21:00,5.24438,5.24711,5.24354,5.24711,17000000.0
2008-09-15 17:22:00,5.24617,5.24843,5.24617,5.24753,15000000.0
2008-09-15 17:23:00,5.24769,5.24831,5.24632,5.24787,10000000.0
2008-09-15 17:24:00,5.2458,5.24644,5.24448,5.24448,17000000.0
2008-09-15 17:25:00,5.246,5.24808,5.24535,5.24808,11000000.0
2008-09-15 17:26:00,5.24804,5.24804,5.24426,5.24426,12000000.0
2008-09-15 17:27:00,5.2432,5.24463,5.24228,5.24273,9000000.0
2008-09-15 17:28:00,5.24351,5.24351,5.2416,5.2416,16000000.0
2008-09-15 17:29:00,5.24083,5.24261,5.24083,5.24261,9000000.0
2008-09-15 17:30:00,5.24266,5.24277,5.24159,5.24159,11000000.0
2008-09-15 17:31:00,5.24252,5.24338,5.24133,5.24254,13000000.0
2008-09-15 17:32:00,5.24307,5.24438,5.24269,5.24348,13000000.0
2008-09-15 17:33:00,5.24395,5.24395,5.24248,5.24248,11000000.0
2008-09-15 17:34:00,5.24231,5.24412,5.24169,5.24386,12000000.0
2008-09-15 17:35:00,5.24264,5.24416,5.24164,5.24349,13000000.0
2008-09-15 17:36:00,5.24342,5.2441,5.24235,5.24301,14000000.0
2008-09-15 17:37:00,5.24255,5.24535,5.2424,5.2436,10000000.0
2008-09-15 17:38:00,5.24522,5.25006,5.24499,5.25006,7000000.0
2008-09-15 17:39:00,5.24813,5.24957,5.24779,5.24807,16000000.0
2008-09-15 17:40:00,5.24867,5.25223,5.24867,5.25146,17000000.0
2008-09-15 17:41:00,5.25229,5.25235,5.24949,5.25094,16000000.0
2008-09-15 17:42:00,5.25153,5.25192,5.24953,5.25088,16000000.0
2008-09-15 17:43:00,5.25117,5.25246,5.25001,5.25246,17000000.0
2008-09-15 17:44:00,5.25218,5.25234,5.25108,5.25177,8000000.0
2008-09-15 17:45:00,5.25055,5.25222,5.25044,5.25135,11000000.0
2008-09-15 17:46:00,5.25013,5.25157,5.25013,5.25048,9000000.0
2008-09-15 17:47:00,5.25153,5.25202,5.24953,5.25169,19000000.0
2008-09-15 17:48:00,5.25204,5.25222,5.2497,5.25172,16000000.0
2008-09-15 17:49:00,5.25108,5.25194,5.25046,5.25057,15000000.0
2008-09-15 17:50:00,5.25162,5.25182,5.25037,5.25132,11000000.0
2008-09-15 17:51:00,5.25108,5.25266,5.25074,5.25266,9000000.0
2008-09-15 17:52:00,5.25246,5.25368,5.2516,5.25301,11000000.0
2008-09-15 17:53:00,5.25342,5.2545,5.25307,5.25439,9000000.0
2008-09-15 17:54:00,5.25431,5.25485,5.25338,5.25485,10000000.0
2008-09-15 17:55:00,5.25551,5.25612,5.25445,5.25597,10000000.0
2008-09-15 17:56:00,5.25635,5.25688,5.25555,5.25555,16000000.0
2008-09-15 17:57:00,5.25671,5.25686,5.2557,5.25667,14000000.0
2008-09-15 17:58:00,5.25635,5.25641,5.25358,5.25358,24000000.0
2008-09-15 17:59:00,5.25561,5.25568,5.25178,5.25185,11000000.0
2008-09-15 18:00:00,5.25189,5.25298,5.25145,5.25255,10000000.0
2008-09-15 18:01:00,5.25339,5.25356,5.25185,5.25333,14000000.0
2008-09-15 18:02:00,5.2517,5.25229,5.25016,5.25083,12000000.0
2008-09-15 18:03:00,5.25051,5.25118,5.248,5.24902,17000000.0
2008-09-15 18:04:00,5.24876,5.24923,5.24724,5.24822,15000000.0
2008-09-15 18:05:00,5.24829,5.24829,5.24552,5.24746,15000000.0
2008-09-15 18:06:00,5.24598,5.24867,5.24598,5.2479,15000000.0
2008-09-15 18:07:00,5.24745,5.24934,5.24736,5.24787,16000000.0
2008-09-15 18:08:00,5.24736,5.24795,5.24649,5.247,16000000.0
2008-09-15 18:09:00,5.24618,5.24717,5.24524,5.24639,12000000.0
2008-09-15 18:10:00,5.2463,5.24811,5.24619,5.24696,17000000.0
2008-09-15 18:11:00,5.24823,5.25151,5.24823,5.25151,16000000.0
2008-09-15 18:12:00,5.2502,5.25358,5.2502,5.25334,13000000.0
2008-09-15 18:13:00,5.25153,5.25213,5.24748,5.24812,17000000.0
2008-09-15 18:14:00,5.24739,5.24944,5.24618,5.24748,13000000.0
2008-09-15 18:15:00,5.24821,5.24983,5.24761,5.24865,13000000.0
2008-09-15 18:16:00,5.24729,5.24872,5.24652,5.24729,15000000.0
2008-09-15 18:17:00,5.24578,5.24755,5.24556,5.24755,16000000.0
2008-09-15 18:18:00,5.24666,5.24744,5.24476,5.24476,18000000.0
2008-09-15 18:19:00,5.24563,5.24645,5.24496,5.24598,12000000.0
2008-09-15 18:20:00,5.24501,5.24646,5.24498,5.24595,16000000.0
2008-09-15 18:21:00,5.24574,5.24625,5.2439,5.24511,19000000.0
2008-09-15 18:22:00,5.24467,5.24467,5.24283,5.24287,20000000.0
2008-09-15 18:23:00,5.24188,5.2427,5.23933,5.24037,16000000.0
2008-09-15 18:24:00,5.24021,5.24041,5.23875,5.24002,14000000.0
2008-09-15 18:25:00,5.24017,5.24269,5.23975,5.24212,18000000.0
2008-09-15 18:26:00,5.24223,5.24462,5.24223,5.24448,9000000.0
2008-09-15 18:27:00,5.24477,5.2456,5.24267,5.24447,16000000.0
2008-09-15 18:28:00,5.24427,5.24499,5.24367,5.24485,11000000.0
2008-09-15 18:29:00,5.24475,5.24723,5.24459,5.24647,15000000.0
2008-09-15 18:30:00,5.24765,5.24765,5.24496,5.24576,14000000.0
2008-09-15 18:31:00,5.24569,5.24635,5.24425,5.24541,19000000.0
2008-09-15 18:32:00,5.24411,5.24603,5.24408,5.24478,13000000.0
2008-09-15 18:33:00,5.24504,5.2466,5.24476,5.24571,13000000.0
2008-09-15 18:34:00,5.24533,5.24815,5.24533,5.24734,9000000.0
2008-09-15 18:35:00,5.24791,5.24838,5.24676,5.24676,14000000.0
2008-09-15 18:36:00,5.24756,5.24817,5.24673,5.24779,12000000.0
2008-09-15 18:37:00,5.24866,5.24975,5.24759,5.24899,13000000.0
2008-09-15 18:38:00,5.24946,5.24946,5.24565,5.24565,17000000.0
2008-09-15 18:39:00,5.2459,5.24727,5.2455,5.24592,18000000.0
2008-09-15 18:40:00,5.2458,5.24709,5.24572,5.24642,14000000.0
2008-09-15 18:41:00,5.24628,5.24733,5.24529,5.24717,18000000.0
2008-09-15 18:42:00,5.24683,5.24763,5.24633,5.24726,14000000.0
2008-09-15 18:43:00,5.24723,5.24786,5.24532,5.24726,14000000.0
2008-09-15 18:44:00,5.24633,5.24968,5.24633,5.2489,12000000.0
2008-09-15 18:45:00,5.24835,5.24984,5.24835,5.24859,17000000.0
2008-09-15 18:46:00,5.24942,5.24988,5.24781,5.24988,15000000.0
2008-09-15 18:47:00,5.24896,5.24999,5.24701,5.24844,16000000.0
2008-09-15 18:48:00,5.24831,5.2491,5.24729,5.24756,11000000.0
2008-09-15 18:49:00,5.2487,5.24933,5.24767,5.24767,8000000.0
2008-09-15 18:50:00,5.24868,5.24868,5.2473,5.24745,16000000.0
2008-09-15 18:51:00,5.24815,5.24826,5.24701,5.2481,19000000.0
2008-09-15 18:52:00,5.24685,5.24794,5.24685,5.24775,10000000.0
2008-09-15 18:53:00,5.24736,5.24856,5.24686,5.24691,10000000.0
2008-09-15 18:54:00,5.24798,5.24815,5.24674,5.24724,11000000.0
2008-09-15 18:55:00,5.24757,5.24757,5.24525,5.24525,8000000.0
2008-09-15 18:56:00,5.24627,5.24636,5.24418,5.24518,16000000.0
2008-09-15 18:57:00,5.2449,5.24543,5.24405,5.24523,8000000.0
2008-09-15 18:58:00,5.24612,5.24612,5.24398,5.24398,13000000.0
2008-09-15 18:59:00,5.24374,5.24547,5.24316,5.24438,17000000.0
2008-09-15 19:00:00,5.2448,5.24538,5.24368,5.24513,13000000.0
2008-09-15 19:01:00,5.24652,5.24667,5.24546,5.24637,12000000.0
2008-09-15 19:02:00,5.24712,5.24765,5.24567,5.24567,16000000.0
2008-09-15 19:03:00,5.24699,5.24792,5.24644,5.24729,17000000.0
2008-09-15 19:04:00,5.24677,5.2472,5.24568,5.24695,12000000.0
2008-09-15 19:05:00,5.24801,5.25104,5.2472,5.25012,17000000.0
2008-09-15 19:06:00,5.24874,5.24927,5.2474,5.24745,7000000.0
2008-09-15 19:07:00,5.24781,5.24976,5.24705,5.24795,20000000.0
2008-09-15 19:08:00,5.24786,5.24852,5.24626,5.24696,21000000.0
2008-09-15 19:09:00,5.24568,5.24727,5.24492,5.24508,16000000.0
2008-09-15 19:10:00,5.24451,5.24772,5.24451,5.24717,14000000.0
2008-09-15 19:11:00,5.24662,5.24816,5.24584,5.24698,12000000.0
2008-09-15 19:12:00,5.24717,5.24748,5.24497,5.24564,18000000.0
2008-09-15 19:13:00,5.24578,5.24635,5.24454,5.24635,14000000.0
2008-09-15 19:14:00,5.2463,5.24655,5.24485,5.24514,18000000.0
2008-09-15 19:15:00,5.24379,5.24491,5.24355,5.24415,9000000.0
2008-09-15 19:16:00,5.24369,5.24442,5.24341,5.24387,12000000.0
2008-09-15 19:17:00,5.24377,5.24431,5.24298,5.24404,14000000.0
2008-09-15 19:18:00,5.24473,5.24533,5.24316,5.24499,16000000.0
2008-09-15 19:19:00,5.24414,5.24414,5.24211,5.24412,7000000.0
2008-09-15 19:20:00,5.24382,5.24439,5.24258,5.24299,8000000.0
2008-09-15 19:21:00,5.2428,5.24396,5.2424,5.24353,18000000.0
2008-09-15 19:22:00,5.24469,5.2451,5.24346,5.24346,9000000.0
2008-09-15 19:23:00,5.24398,5.24477,5.24364,5.24368,10000000.0
2008-09-15 19:24:00,5.24375,5.24633,5.24375,5.24521,11000000.0
2008-09-15 19:25:00,5.24673,5.24691,5.24568,5.24575,17000000.0
2008-09-15 19:26:00,5.24625,5.24649,5.24561,5.24632,11000000.0
2008-09-15 19:27:00,5.24498,5.24574,5.24379,5.2441,13000000.0
2008-09-15 19:28:00,5.24471,5.24505,5.24307,5.24374,10000000.0
2008-09-15 19:29:00,5.24297,5.24324,5.24238,5.24238,11000000.0
2008-09-15 19:30:00,5.24335,5.24444,5.24236,5.24303,12000000.0
2008-09-15 19:31:00,5.24318,5.24362,5.24239,5.24354,8000000.0
2008-09-15 19:32:00,5.24227,5.24239,5.24099,5.24189,11000000.0
2008-09-15 19:33:00,5.24034,5.24157,5.24025,5.24147,13000000.0
2008-09-15 19:34:00,5.24093,5.24103,5.2392,5.24059,12000000.0
2008-09-15 19:35:00,5.2413,5.2413,5.23972,5.24013,13000000.0
2008-09-15 19:36:00,5.24022,5.24118,5.24011,5.24086,12000000.0
2008-09-15 19:37:00,5.24086,5.2412,5.23991,5.23991,8000000.0
2008-09-15 19:38:00,5.2411,5.24195,5.23989,5.24072,20000000.0
2008-09-15 19:39:00,5.24105,5.24105,5.23984,5.24,11000000.0
2008-09-15 19:40:00,5.23979,5.24031,5.23957,5.24029,11000000.0
2008-09-15 19:41:00,5.24,5.24104,5.23996,5.2406,9000000.0
2008-09-15 19:42:00,5.24042,5.24141,5.24,5.24009,10000000.0
2008-09-15 19:43:00,5.23922,5.24092,5.23922,5.24047,14000000.0
2008-09-15 19:44:00,5.23962,5.2415,5.23947,5.24134,15000000.0
2008-09-15 19:45:00,5.241,5.24189,5.24069,5.24138,12000000.0
2008-09-15 19:46:00,5.24231,5.24339,5.24207,5.24304,11000000.0
2008-09-15 19:47:00,5.24255,5.24311,5.2416,5.24292,10000000.0
2008-09-15 19:48:00,5.24253,5.24299,5.24202,5.24292,9000000.0
2008-09-15 19:49:00,5.24247,5.24383,5.24195,5.24232,16000000.0
2008-09-15 19:50:00,5.24338,5.24429,5.24242,5.24402,10000000.0
2008-09-15 19:51:00,5.24289,5.24538,5.24278,5.24427,11000000.0
2008-09-15 19:52:00,5.24652,5.24825,5.2454,5.24814,19000000.0
2008-09-15 19:53:00,5.25006,5.25155,5.24918,5.25155,19000000.0
2008-09-15 19:54:00,5.25264,5.25326,5.25136,5.25157,14000000.0
2008-09-15 19:55:00,5.25328,5.25328,5.25086,5.25152,16000000.0
2008-09-15 19:56:00,5.25098,5.25218,5.25037,5.25176,12000000.0
2008-09-15 19:57:00,5.25166,5.25228,5.25094,5.25204,14000000.0
2008-09-15 19:58:00,5.2521,5.25338,5.25161,5.2533,13000000.0
2008-09-15 19:59:00,5.25236,5.25375,5.25124,5.25124,10000000.0
2008-09-15 20:00:00,5.25221,5.25221,5.24955,5.25048,15000000.0
2008-09-15 20:01:00,5.24932,5.25102,5.2493,5.25059,14000000.0
2008-09-15 20:02:00,5.24983,5.2504,5.24894,5.24918,8000000.0
2008-09-15 20:03:00,5.25104,5.25104,5.24998,5.25028,13000000.0
2008-09-15 20:04:00,5.25058,5.25058,5.24894,5.25035,12000000.0
2008-09-15 20:05:00,5.24944,5.25115,5.24944,5.25086,11000000.0
2008-09-15 20:06:00,5.25084,5.25174,5.24964,5.24964,10000000.0
2008-09-15 20:07:00,5.25129,5.25148,5.24992,5.24992,13000000.0
2008-09-15 20:08:00,5.25052,5.25127,5.24988,5.25121,16000000.0
2008-09-15 20:09:00,5.25035,5.25194,5.24992,5.24995,17000000.0
2008-09-15 20:10:00,5.2521,5.25379,5.25057,5.25379,10000000.0
2008-09-15 20:11:00,5.25398,5.25495,5.25284,5.25284,13000000.0
2008-09-15 20:12:00,5.25303,5.254,5.25248,5.25323,15000000.0
2008-09-15 20:13:00,5.25247,5.25282,5.24953,5.25,13000000.0
2008-09-15 20:14:00,5.24963,5.25113,5.2496,5.25104,8000000.0
2008-09-15 20:15:00,5.24983,5.25071,5.24933,5.25037,10000000.0
2008-09-15 20:16:00,5.25104,5.25104,5.24989,5.25029,14000000.0
2008-09-15 20:17:00,5.25103,5.25317,5.24943,5.25016,13000000.0
2008-09-15 20:18:00,5.25155,5.2521,5.24867,5.24867,7000000.0
2008-09-15 20:19:00,5.24988,5.25055,5.24895,5.24895,11000000.0
2008-09-15 20:20:00,5.25009,5.25009,5.24818,5.24942,19000000.0
2008-09-15 20:21:00,5.24957,5.24977,5.24853,5.24892,11000000.0
2008-09-15 20:22:00,5.24865,5.24953,5.24822,5.24913,11000000.0
2008-09-15 20:23:00,5.24859,5.2499,5.24811,5.24902,13000000.0
2008-09-15 20:24:00,5.24959,5.24977,5.24867,5.24977,9000000.0
2008-09-15 20:25:00,5.24935,5.24935,5.24744,5.24822,18000000.0
2008-09-15 20:26:00,5.24778,5.24836,5.24731,5.24731,7000000.0
2008-09-15 20:27:00,5.24916,5.25057,5.24872,5.25004,9000000.0
2008-09-15 20:28:00,5.24965,5.25071,5.24925,5.25052,13000000.0
2008-09-15 20:29:00,5.25002,5.25116,5.24914,5.24915,14000000.0
2008-09-15 20:30:00,5.24871,5.2505,5.24838,5.24931,16000000.0
2008-09-15 20:31:00,5.24888,5.24989,5.24797,5.24989,22000000.0
2008-09-15 20:32:00,5.24932,5.25042,5.24885,5.24931,12000000.0
2008-09-15 20:33:00,5.24825,5.24945,5.24783,5.24879,13000000.0
2008-09-15 20:34:00,5.24854,5.24924,5.2481,5.24924,15000000.0
2008-09-15 20:35:00,5.24821,5.24907,5.24795,5.2482,16000000.0
2008-09-15 20:36:00,5.24838,5.24993,5.24793,5.24987,15000000.0
2008-09-15 20:37:00,5.24771,5.25022,5.24771,5.24887,14000000.0
2008-09-15 20:38:00,5.24908,5.24961,5.24828,5.24961,13000000.0
2008-09-15 20:39:00,5.2498,5.25021,5.24876,5.24994,18000000.0
2008-09-15 20:40:00,5.24905,5.24934,5.24738,5.24909,14000000.0
2008-09-15 20:41:00,5.24857,5.24938,5.24722,5.24726,18000000.0
2008-09-15 20:42:00,5.24739,5.24781,5.24526,5.24574,12000000.0
2008-09-15 20:43:00,5.24547,5.24565,5.24383,5.2453,18000000.0
2008-09-15 20:44:00,5.24522,5.24528,5.24444,5.24445,18000000.0
2008-09-15 20:45:00,5.24632,5.24671,5.24478,5.24648,11000000.0
2008-09-15 20:46:00,5.24555,5.24746,5.24541,5.24597,18000000.0
2008-09-15 20:47:00,5.24698,5.24698,5.24508,5.24628,20000000.0
2008-09-15 20:48:00,5.24591,5.24665,5.24511,5.24637,17000000.0
2008-09-15 20:49:00,5.24669,5.24669,5.24503,5.24616,16000000.0
2008-09-15 20:50:00,5.24499,5.24692,5.24499,5.24692,8000000.0
2008-09-15 20:51:00,5.24626,5.24688,5.24533,5.24625,8000000.0
2008-09-15 20:52:00,5.24664,5.24664,5.24472,5.24539,12000000.0
2008-09-15 20:53:00,5.24564,5.24685,5.245,5.24598,16000000.0
2008-09-15 20:54:00,5.24573,5.24719,5.24549,5.24597,15000000.0
2008-09-15 20:55:00,5.24755,5.24851,5.24632,5.24851,16000000.0
2008-09-15 20:56:00,5.24902,5.25068,5.24872,5.2506,7000000.0
2008-09-15 20:57:00,5.25134,5.25239,5.24965,5.2506,14000000.0
2008-09-15 20:58:00,5.248,5.24865,5.24551,5.24551,10000000.0
2008-09-15 20:59:00,5.2457,5.24643,5.24499,5.24505,11000000.0
2008-09-15 21:00:00,5.24528,5.24665,5.24441,5.24496,14000000.0
2008-09-15 21:01:00,5.2452,5.24663,5.2441,5.24573,12000000.0
2008-09-15 21:02:00,5.24567,5.24656,5.24501,5.24645,17000000.0
2008-09-15 21:03:00,5.24592,5.2468,5.24443,5.24651,11000000.0
2008-09-15 21:04:00,5.24618,5.24664,5.2446,5.24628,10000000.0
2008-09-15 21:05:00,5.2472,5.24735,5.24537,5.24537,8000000.0
2008-09-15 21:06:00,5.24592,5.24643,5.24444,5.24444,13000000.0
2008-09-15 21:07:00,5.24459,5.24504,5.24374,5.24461,14000000.0
2008-09-15 21:08:00,5.24449,5.24467,5.24401,5.24451,8000000.0
2008-09-15 21:09:00,5.24404,5.24483,5.24301,5.24301,13000000.0
2008-09-15 21:10:00,5.24331,5.24365,5.24123,5.24188,17000000.0
2008-09-15 21:11:00,5.24092,5.242,5.24081,5.2415,15000000.0
2008-09-15 21:12:00,5.24037,5.24144,5.23962,5.23965,11000000.0
2008-09-15 21:13:00,5.23931,5.24,5.23763,5.23901,12000000.0
2008-09-15 21:14:00,5.23853,5.2392,5.23742,5.23811,14000000.0
2008-09-15 21:15:00,5.23841,5.23885,5.23669,5.23885,13000000.0
2008-09-15 21:16:00,5.2381,5.23967,5.2381,5.23926,12000000.0
2008-09-15 21:17:00,5.23785,5.23865,5.23548,5.23729,16000000.0
2008-09-15 21:18:00,5.23782,5.23847,5.23627,5.23706,15000000.0
2008-09-15 21:19:00,5.23833,5.2384,5.2365,5.2384,15000000.0
2008-09-15 21:20:00,5.23798,5.23841,5.23734,5.23788,8000000.0
2008-09-15 21:21:00,5.23883,5.23965,5.23789,5.23959,17000000.0
2008-09-15 21:22:00,5.23849,5.23907,5.23752,5.23762,11000000.0
2008-09-15 21:23:00,5.23708,5.23708,5.23304,5.23402,23000000.0
2008-09-15 21:24:00,5.23265,5.23265,5.22629,5.22718,13000000.0
2008-09-15 21:25:00,5.22528,5.22707,5.22446,5.22468,15000000.0
2008-09-15 21:26:00,5.22647,5.2287,5.22589,5.22798,10000000.0
2008-09-15 21:27:00,5.2288,5.22885,5.22547,5.22547,10000000.0
2008-09-15 21:28:00,5.22578,5.22692,5.22349,5.2251,13000000.0
2008-09-15 21:29:00,5.22601,5.22601,5.22335,5.22484,10000000.0
2008-09-15 21:30:00,5.22483,5.22641,5.22406,5.2247,16000000.0
2008-09-15 21:31:00,5.22479,5.22617,5.22425,5.22547,18000000.0
2008-09-15 21:32:00,5.22495,5.22666,5.22466,5.22542,15000000.0
2008-09-15 21:33:00,5.22516,5.22545,5.22252,5.22279,13000000.0
2008-09-15 21:34:00,5.22098,5.22247,5.21829,5.21829,9000000.0
2008-09-15 21:35:00,5.2179,5.21846,5.21547,5.21846,8000000.0
2008-09-15 21:36:00,5.21837,5.22006,5.21837,5.21987,18000000.0
2008-09-15 21:37:00,5.21937,5.21937,5.21532,5.21721,22000000.0
2008-09-15 21:38:00,5.21721,5.2177,5.21596,5.21673,9000000.0
2008-09-15 21:39:00,5.21657,5.21787,5.21644,5.21679,11000000.0
2008-09-15 21:40:00,5.21795,5.21795,5.21561,5.21696,19000000.0
2008-09-15 21:41:00,5.21732,5.21808,5.21592,5.21592,12000000.0
2008-09-15 21:42:00,5.21621,5.21725,5.2157,5.21668,11000000.0
2008-09-15 21:43:00,5.21625,5.2167,5.21233,5.21277,14000000.0
2008-09-15 21:44:00,5.21258,5.21355,5.21021,5.21021,13000000.0
2008-09-15 21:45:00,5.21013,5.21013,5.2074,5.20808,12000000.0
2008-09-15 21:46:00,5.20883,5.21063,5.20769,5.20915,14000000.0
2008-09-15 21:47:00,5.21069,5.21255,5.21048,5.21255,17000000.0
2008-09-15 21:48:00,5.21306,5.2152,5.21238,5.21442,16000000.0
2008-09-15 21:49:00,5.2139,5.21473,5.21268,5.21328,14000000.0
2008-09-15 21:50:00,5.21311,5.21387,5.21117,5.2119,13000000.0
2008-09-15 21:51:00,5.21223,5.21275,5.21032,5.21032,14000000.0
2008-09-15 21:52:00,5.21057,5.21198,5.20946,5.21114,17000000.0
2008-09-15 21:53:00,5.21119,5.21119,5.20788,5.20898,27000000.0
2008-09-15 21:54:00,5.20708,5.20769,5.20558,5.20582,10000000.0
2008-09-15 21:55:00,5.20666,5.20769,5.20538,5.20567,8000000.0
2008-09-15 21:56:00,5.20705,5.20747,5.20474,5.20624,16000000.0
2008-09-15 21:57:00,5.20567,5.20713,5.20339,5.20515,18000000.0
2008-09-15 21:58:00,5.20324,5.20324,5.19898,5.20175,18000000.0
2008-09-15 21:59:00,5.20038,5.20302,5.19996,5.20177,17000000.0
2008-09-15 22:00:00,5.20153,5.20349,5.20153,5.2031,9000000.0
2008-09-15 22:01:00,5.20405,5.2054,5.20305,5.20305,22000000.0
2008-09-15 22:02:00,5.2029,5.20364,5.20239,5.20276,11000000.0
2008-09-15 22:03:00,5.20171,5.20365,5.20167,5.20326,16000000.0
2008-09-15 22:04:00,5.20358,5.20407,5.2023,5.20237,12000000.0
2008-09-15 22:05:00,5.20393,5.20467,5.2038,5.20431,7000000.0
2008-09-15 22:06:00,5.20563,5.20632,5.20392,5.20632,15000000.0
2008-09-15 22:07:00,5.20593,5.20713,5.20532,5.20713,19000000.0
2008-09-15 22:08:00,5.20639,5.20686,5.20536,5.20607,11000000.0
2008-09-15 22:09:00,5.20611,5.20611,5.20456,5.20456,10000000.0
2008-09-15 22:10:00,5.20498,5.20617,5.20489,5.2061,10000000.0
2008-09-15 22:11:00,5.20515,5.20664,5.20515,5.20602,18000000.0
2008-09-15 22:12:00,5.20738,5.20738,5.20589,5.20707,11000000.0
2008-09-15 22:13:00,5.20648,5.20748,5.20618,5.20641,14000000.0
2008-09-15 22:14:00,5.20692,5.209,5.20686,5.20837,24000000.0
2008-09-15 22:15:00,5.2095,5.21254,5.20834,5.21254,13000000.0
2008-09-15 22:16:00,5.21453,5.21533,5.21302,5.21475,13000000.0
2008-09-15 22:17:00,5.21531,5.2159,5.21403,5.21447,8000000.0
2008-09-15 22:18:00,5.21516,5.21516,5.21331,5.21401,13000000.0
2008-09-15 22:19:00,5.21477,5.21652,5.21385,5.21537,14000000.0
2008-09-15 22:20:00,5.21561,5.21603,5.21464,5.21495,21000000.0
2008-09-15 22:21:00,5.21507,5.21595,5.21388,5.21439,13000000.0
2008-09-15 22:22:00,5.21584,5.21759,5.21505,5.2171,12000000.0
2008-09-15 22:23:00,5.21721,5.21846,5.21669,5.21846,18000000.0
2008-09-15 22:24:00,5.21838,5.21843,5.21639,5.21639,14000000.0
2008-09-15 22:25:00,5.21809,5.21957,5.21761,5.21957,13000000.0
2008-09-15 22:26:00,5.21929,5.22189,5.21899,5.22182,13000000.0
2008-09-15 22:27:00,5.22155,5.22294,5.22088,5.22185,16000000.0
2008-09-15 22:28:00,5.22306,5.22329,5.22162,5.22329,13000000.0
2008-09-15 22:29:00,5.22379,5.22435,5.22279,5.22303,21000000.0
2008-09-15 22:30:00,5.22277,5.22435,5.22191,5.22339,17000000.0
2008-09-15 22:31:00,5.22383,5.22412,5.22256,5.22316,10000000.0
2008-09-15 22:32:00,5.22238,5.22376,5.22186,5.22207,13000000.0
2008-09-15 22:33:00,5.2218,5.22238,5.22014,5.22141,13000000.0
2008-09-15 22:34:00,5.22244,5.22244,5.22103,5.22136,13000000.0
2008-09-15 22:35:00,5.22257,5.22394,5.22114,5.22357,19000000.0
2008-09-15 22:36:00,5.22405,5.22611,5.22305,5.2253,14000000.0
2008-09-15 22:37:00,5.22583,5.22627,5.2241,5.22479,17000000.0
2008-09-15 22:38:00,5.22483,5.22491,5.22392,5.22392,9000000.0
2008-09-15 22:39:00,5.2239,5.2258,5.2239,5.2258,20000000.0
2008-09-15 22:40:00,5.22609,5.22766,5.2251,5.22667,13000000.0
2008-09-15 22:41:00,5.22681,5.22774,5.22575,5.22675,13000000.0
2008-09-15 22:42:00,5.22598,5.22849,5.22598,5.2279,10000000.0
2008-09-15 22:43:00,5.22865,5.23002,5.22769,5.22883,15000000.0
2008-09-15 22:44:00,5.2293,5.22961,5.22796,5.2289,16000000.0
2008-09-15 22:45:00,5.22926,5.22979,5.2277,5.2277,14000000.0
2008-09-15 22:46:00,5.22859,5.22927,5.22817,5.22894,12000000.0
2008-09-15 22:47:00,5.22892,5.23101,5.22876,5.23093,7000000.0
2008-09-15 22:48:00,5.23027,5.23418,5.23027,5.23297,16000000.0
2008-09-15 22:49:00,5.23252,5.23382,5.22997,5.22997,10000000.0
2008-09-15 22:50:00,5.23015,5.23144,5.22921,5.22921,15000000.0
2008-09-15 22:51:00,5.23009,5.23209,5.23001,5.23111,17000000.0
2008-09-15 22:52:00,5.23135,5.23196,5.23013,5.23051,10000000.0
2008-09-15 22:53:00,5.23057,5.23062,5.22897,5.22979,20000000.0
2008-09-15 22:54:00,5.22994,5.23018,5.22926,5.22958,10000000.0
2008-09-15 22:55:00,5.22964,5.23055,5.22921,5.22937,12000000.0
2008-09-15 22:56:00,5.22892,5.22903,5.22761,5.22763,9000000.0
2008-09-15 22:57:00,5.22614,5.22645,5.22204,5.22644,18000000.0
2008-09-15 22:58:00,5.22718,5.22779,5.22634,5.22705,13000000.0
2008-09-15 22:59:00,5.22739,5.22838,5.22684,5.22838,10000000.0
2008-09-15 23:00:00,5.22853,5.22853,5.22608,5.22736,17000000.0
2008-09-15 23:01:00,5.22729,5.22804,5.22392,5.22547,13000000.0
2008-09-15 23:02:00,5.22557,5.22557,5.21555,5.22018,7000000.0
2008-09-15 23:03:00,5.22193,5.2226,5.22076,5.22076,16000000.0
2008-09-15 23:04:00,5.22176,5.22194,5.22054,5.22108,12000000.0
2008-09-15 23:05:00,5.22092,5.22167,5.22036,5.22089,11000000.0
2008-09-15 23:06:00,5.22082,5.22104,5.21949,5.22094,11000000.0
2008-09-15 23:07:00,5.22063,5.22123,5.21981,5.22068,13000000.0
2008-09-15 23:08:00,5.22024,5.22136,5.21956,5.22136,20000000.0
2008-09-15 23:09:00,5.22079,5.22121,5.21909,5.21924,16000000.0
2008-09-15 23:10:00,5.21942,5.21975,5.21747,5.21784,16000000.0
2008-09-15 23:11:00,5.21859,5.21912,5.21827,5.21879,10000000.0
2008-09-15 23:12:00,5.21849,5.21936,5.21828,5.21838,12000000.0
2008-09-15 23:13:00,5.21918,5.21951,5.21857,5.21934,16000000.0
2008-09-15 23:14:00,5.21955,5.22043,5.21903,5.22005,9000000.0
2008-09-15 23:15:00,5.22022,5.22186,5.22011,5.22165,9000000.0
2008-09-15 23:16:00,5.22161,5.2223,5.22098,5.22142,18000000.0
2008-09-15 23:17:00,5.22205,5.22285,5.22188,5.22285,8000000.0
2008-09-15 23:18:00,5.22201,5.22297,5.22174,5.22251,10000000.0
2008-09-15 23:19:00,5.22305,5.22325,5.22305,5.22305,9000000.0
2008-09-15 23:20:00,5.22237,5.22397,5.2222,5.22318,17000000.0
2008-09-15 23:21:00,5.22339,5.22543,5.22326,5.22515,11000000.0
2008-09-15 23:22:00,5.22582,5.22582,5.22426,5.22485,12000000.0
2008-09-15 23:23:00,5.22506,5.22571,5.22449,5.2248,12000000.0
2008-09-15 23:24:00,5.22505,5.22537,5.22443,5.22497,12000000.0
2008-09-15 23:25:00,5.22451,5.22483,5.22305,5.22305,9000000.0
2008-09-15 23:26:00,5.22388,5.22417,5.22329,5.2239,14000000.0
2008-09-15 23:27:00,5.22352,5.22406,5.22299,5.22301,17000000.0
2008-09-15 23:28:00,5.22365,5.22365,5.22231,5.22231,15000000.0
2008-09-15 23:29:00,5.22114,5.22154,5.21965,5.22025,11000000.0
2008-09-15 23:30:00,5.22,5.22037,5.21905,5.21967,14000000.0
2008-09-15 23:31:00,5.22117,5.22265,5.22048,5.22253,7000000.0
2008-09-15 23:32:00,5.22194,5.22227,5.22086,5.22153,15000000.0
2008-09-15 23:33:00,5.22153,5.22177,5.22054,5.22105,7000000.0
2008-09-15 23:34:00,5.22162,5.2218,5.22071,5.22117,10000000.0
2008-09-15 23:35:00,5.22164,5.22172,5.22071,5.22071,12000000.0
2008-09-15 23:36:00,5.21974,5.22005,5.21946,5.22005,10000000.0
2008-09-15 23:37:00,5.21978,5.22053,5.21893,5.21932,14000000.0
2008-09-15 23:38:00,5.21955,5.21989,5.21825,5.21917,17000000.0
2008-09-15 23:39:00,5.21812,5.21985,5.21804,5.21985,9000000.0
2008-09-15 23:40:00,5.2197,5.22029,5.21823,5.2194,12000000.0
2008-09-15 23:41:00,5.21923,5.22045,5.21903,5.21986,9000000.0
2008-09-15 23:42:00,5.21938,5.21982,5.21869,5.21873,15000000.0
2008-09-15 23:43:00,5.2199,5.22019,5.21946,5.21985,13000000.0
2008-09-15 23:44:00,5.21946,5.22074,5.21946,5.22074,8000000.0
2008-09-15 23:45:00,5.22034,5.22072,5.21959,5.21965,12000000.0
2008-09-15 23:46:00,5.22011,5.22108,5.219,5.21941,20000000.0
2008-09-15 23:47:00,5.22003,5.22082,5.21952,5.21952,19000000.0
2008-09-15 23:48:00,5.21982,5.22155,5.21982,5.22116,14000000.0
2008-09-15 23:49:00,5.22102,5.22151,5.22051,5.22062,12000000.0
2008-09-15 23:50:00,5.21992,5.22074,5.21992,5.22074,10000000.0
2008-09-15 23:51:00,5.22085,5.22091,5.22062,5.22062,14000000.0
2008-09-15 23:52:00,5.22095,5.22137,5.22024,5.22113,13000000.0
2008-09-15 23:53:00,5.22098,5.22098,5.21988,5.22078,16000000.0
2008-09-15 23:54:00,5.22021,5.22021,5.21801,5.21935,13000000.0
2008-09-15 23:55:00,5.21873,5.21982,5.21864,5.21875,16000000.0
2008-09-15 23:56:00,5.21852,5.21862,5.2166,5.21663,12000000.0
2008-09-15 23:57:00,5.2172,5.21762,5.21645,5.21733,14000000.0
2008-09-15 23:58:00,5.21566,5.21566,5.20554,5.21266,16000000.0
2008-09-15 23:59:00,5.21179,5.2157,5.21101,5.21405,12000000.0
2008-09-16 00:00:00,5.2168,5.21726,5.2146,5.2146,17000000.0
2008-09-16 00:01:00,5.21592,5.21867,5.21592,5.21843,12000000.0
2008-09-16 00:02:00,5.21898,5.219,5.21749,5.21767,11000000.0
2008-09-16 00:03:00,5.21759,5.21805,5.21684,5.21698,7000000.0
2008-09-16 00:04:00,5.21617,5.21708,5.21514,5.21563,16000000.0
2008-09-16 00:05:00,5.21688,5.21761,5.21615,5.21749,17000000.0
2008-09-16 00:06:00,5.21785,5.21794,5.21693,5.21705,10000000.0
2008-09-16 00:07:00,5.21638,5.21754,5.21638,5.21729,19000000.0
2008-09-16 00:08:00,5.21646,5.21756,5.21646,5.21688,9000000.0
2008-09-16 00:09:00,5.21764,5.21841,5.21675,5.21841,19000000.0
2008-09-16 00:10:00,5.21792,5.2188,5.21755,5.2188,16000000.0
2008-09-16 00:11:00,5.21842,5.21955,5.21831,5.21888,9000000.0
2008-09-16 00:12:00,5.21853,5.21913,5.21838,5.21838,11000000.0
2008-09-16 00:13:00,5.21895,5.21988,5.21892,5.21932,8000000.0
2008-09-16 00:14:00,5.21997,5.22001,5.21887,5.2199,9000000.0
2008-09-16 00:15:00,5.22013,5.22153,5.21996,5.22123,15000000.0
2008-09-16 00:16:00,5.22105,5.22458,5.22105,5.22424,18000000.0
2008-09-16 00:17:00,5.22414,5.22414,5.22267,5.22336,21000000.0
2008-09-16 00:18:00,5.22246,5.22427,5.22246,5.22297,16000000.0
2008-09-16 00:19:00,5.22368,5.22371,5.22253,5.22264,12000000.0
2008-09-16 00:20:00,5.22229,5.2225,5.22071,5.22071,13000000.0
2008-09-16 00:21:00,5.22165,5.22165,5.22016,5.2204,13000000.0
2008-09-16 00:22:00,5.22171,5.22171,5.22037,5.22074,13000000.0
2008-09-16 00:23:00,5.22107,5.22122,5.22003,5.22003,11000000.0
2008-09-16 00:24:00,5.22072,5.22088,5.21957,5.22019,10000000.0
2008-09-16 00:25:00,5.21995,5.22016,5.21887,5.21896,16000000.0
2008-09-16 00:26:00,5.21937,5.22013,5.21853,5.21976,13000000.0
2008-09-16 00:27:00,5.21993,5.22005,5.2189,5.2189,16000000.0
2008-09-16 00:28:00,5.22033,5.22033,5.21908,5.21983,13000000.0
2008-09-16 00:29:00,5.2202,5.2209,5.2196,5.2196,10000000.0
2008-09-16 00:30:00,5.22098,5.22127,5.22035,5.22095,15000000.0
2008-09-16 00:31:00,5.22032,5.22109,5.21992,5.22032,18000000.0
2008-09-16 00:32:00,5.22092,5.2217,5.22037,5.2211,14000000.0
2008-09-16 00:33:00,5.21997,5.22148,5.21994,5.2202,13000000.0
2008-09-16 00:34:00,5.22112,5.22139,5.22057,5.22139,11000000.0
2008-09-16 00:35:00,5.22023,5.22075,5.2198,5.22075,13000000.0
2008-09-16 00:36:00,5.22088,5.22138,5.2204,5.2204,12000000.0
2008-09-16 00:37:00,5.22138,5.22143,5.22008,5.22008,10000000.0
2008-09-16 00:38:00,5.22023,5.2205,5.21875,5.21875,11000000.0
2008-09-16 00:39:00,5.21879,5.21977,5.2176,5.21807,16000000.0
2008-09-16 00:40:00,5.2178,5.21858,5.21737,5.21792,10000000.0
2008-09-16 00:41:00,5.21806,5.21895,5.21753,5.21785,15000000.0
2008-09-16 00:42:00,5.21802,5.21802,5.21645,5.21645,10000000.0
2008-09-16 00:43:00,5.21767,5.21784,5.21655,5.21682,8000000.0
2008-09-16 00:44:00,5.21791,5.21802,5.21731,5.21731,7000000.0
2008-09-16 00:45:00,5.21792,5.21792,5.21674,5.21714,10000000.0
2008-09-16 00:46:00,5.21699,5.22084,5.21699,5.219,18000000.0
2008-09-16 00:47:00,5.21902,5.21963,5.21791,5.2183,18000000.0
2008-09-16 00:48:00,5.2183,5.21921,5.21779,5.21905,15000000.0
2008-09-16 00:49:00,5.21906,5.21984,5.21845,5.21943,19000000.0
2008-09-16 00:50:00,5.21861,5.2197,5.21818,5.21929,15000000.0
2008-09-16 00:51:00,5.21848,5.21986,5.21833,5.21973,12000000.0
2008-09-16 00:52:00,5.2198,5.2198,5.21867,5.21867,15000000.0
2008-09-16 00:53:00,5.22062,5.22073,5.21931,5.21937,9000000.0
2008-09-16 00:54:00,5.22012,5.22046,5.21931,5.22032,17000000.0
2008-09-16 00:55:00,5.21953,5.22105,5.21947,5.22105,11000000.0
2008-09-16 00:56:00,5.21971,5.21992,5.21785,5.21924,23000000.0
2008-09-16 00:57:00,5.21966,5.21974,5.21761,5.21762,11000000.0
2008-09-16 00:58:00,5.21954,5.21962,5.21799,5.21906,11000000.0
2008-09-16 00:59:00,5.21851,5.21971,5.21823,5.21953,11000000.0
2008-09-16 01:00:00,5.21877,5.22057,5.21877,5.22039,14000000.0
2008-09-16 01:01:00,5.22166,5.2219,5.21993,5.22145,9000000.0
2008-09-16 01:02:00,5.22088,5.22128,5.21938,5.21938,13000000.0
2008-09-16 01:03:00,5.21915,5.21977,5.21866,5.21908,18000000.0
2008-09-16 01:04:00,5.21987,5.22055,5.21951,5.2197,11000000.0
2008-09-16 01:05:00,5.21914,5.22012,5.21907,5.21963,13000000.0
2008-09-16 01:06:00,5.21929,5.21929,5.21779,5.2182,9000000.0
2008-09-16 01:07:00,5.21742,5.21873,5.21742,5.21815,15000000.0
2008-09-16 01:08:00,5.21848,5.21916,5.21763,5.21875,15000000.0
2008-09-16 01:09:00,5.21876,5.21918,5.21814,5.21907,14000000.0
2008-09-16 01:10:00,5.21898,5.21959,5.21817,5.21856,13000000.0
2008-09-16 01:11:00,5.21867,5.22091,5.21867,5.22087,7000000.0
2008-09-16 01:12:00,5.21981,5.22121,5.21965,5.22051,17000000.0
2008-09-16 01:13:00,5.21965,5.22057,5.21881,5.21881,18000000.0
2008-09-16 01:14:00,5.22013,5.22044,5.21891,5.21986,14000000.0
2008-09-16 01:15:00,5.2188,5.22007,5.21843,5.22007,10000000.0
2008-09-16 01:16:00,5.21887,5.21983,5.21877,5.21952,18000000.0
2008-09-16 01:17:00,5.21945,5.22058,5.21945,5.22058,16000000.0
2008-09-16 01:18:00,5.22109,5.22138,5.2205,5.22068,13000000.0
2008-09-16 01:19:00,5.22114,5.22114,5.21964,5.2207,12000000.0
2008-09-16 01:20:00,5.22098,5.22098,5.21973,5.22019,15000000.0
2008-09-16 01:21:00,5.22088,5.22222,5.22035,5.22105,14000000.0
2008-09-16 01:22:00,5.22137,5.22174,5.22064,5.22064,13000000.0
2008-09-16 01:23:00,5.22106,5.22186,5.22014,5.2212,14000000.0
2008-09-16 01:24:00,5.22148,5.22348,5.22109,5.22348,15000000.0
2008-09-16 01:25:00,5.22341,5.22401,5.22177,5.22315,17000000.0
2008-09-16 01:26:00,5.22314,5.22459,5.22308,5.22387,14000000.0
2008-09-16 01:27:00,5.22292,5.22458,5.22292,5.22402,13000000.0
2008-09-16 01:28:00,5.2238,5.22458,5.22333,5.22448,9000000.0
2008-09-16 01:29:00,5.22387,5.22458,5.22325,5.22337,11000000.0
2008-09-16 01:30:00,5.22362,5.22402,5.2222,5.22369,20000000.0
2008-09-16 01:31:00,5.2228,5.2228,5.22189,5.22274,9000000.0
2008-09-16 01:32:00,5.22352,5.22352,5.21982,5.22011,7000000.0
2008-09-16 01:33:00,5.22064,5.22064,5.2175,5.21923,13000000.0
2008-09-16 01:34:00,5.21625,5.21764,5.215,5.215,10000000.0
2008-09-16 01:35:00,5.21428,5.21609,5.21428,5.2159,17000000.0
2008-09-16 01:36:00,5.21761,5.21819,5.21692,5.21802,16000000.0
2008-09-16 01:37:00,5.21913,5.21968,5.21838,5.2187,13000000.0
2008-09-16 01:38:00,5.21837,5.21923,5.21819,5.21824,15000000.0
2008-09-16 01:39:00,5.21873,5.21884,5.21799,5.21873,13000000.0
2008-09-16 01:40:00,5.21895,5.21916,5.21784,5.2191,14000000.0
2008-09-16 01:41:00,5.21771,5.2197,5.21771,5.21889,12000000.0
2008-09-16 01:42:00,5.21846,5.21964,5.2182,5.21964,14000000.0
2008-09-16 01:43:00,5.21886,5.21987,5.21845,5.21845,18000000.0
2008-09-16 01:44:00,5.22005,5.22005,5.21853,5.2198,12000000.0
2008-09-16 01:45:00,5.2182,5.2201,5.2182,5.21947,19000000.0
2008-09-16 01:46:00,5.21907,5.22035,5.21878,5.22025,15000000.0
2008-09-16 01:47:00,5.21831,5.22044,5.21831,5.22035,10000000.0
2008-09-16 01:48:00,5.2203,5.22078,5.21924,5.22065,14000000.0
2008-09-16 01:49:00,5.22062,5.22087,5.21969,5.22087,16000000.0
2008-09-16 01:50:00,5.21997,5.22127,5.21967,5.22127,18000000.0
2008-09-16 01:51:00,5.22043,5.22061,5.21972,5.22055,16000000.0
2008-09-16 01:52:00,5.221,5.22256,5.22089,5.22248,10000000.0
2008-09-16 01:53:00,5.22485,5.22575,5.22413,5.22552,15000000.0
2008-09-16 01:54:00,5.22481,5.22673,5.2245,5.22572,14000000.0
2008-09-16 01:55:00,5.22561,5.2265,5.22335,5.2257,14000000.0
2008-09-16 01:56:00,5.22666,5.22671,5.22506,5.22506,8000000.0
2008-09-16 01:57:00,5.22421,5.22594,5.22401,5.22462,10000000.0
2008-09-16 01:58:00,5.22522,5.22731,5.22432,5.22577,21000000.0
2008-09-16 01:59:00,5.22628,5.22768,5.22577,5.22666,16000000.0
2008-09-16 02:00:00,5.22652,5.22661,5.22633,5.22633,11000000.0
2008-09-16 02:01:00,5.23493,5.23614,5.23075,5.23542,11000000.0
2008-09-16 02:02:00,5.23655,5.24121,5.23512,5.23925,13000000.0
2008-09-16 02:03:00,5.23966,5.24043,5.23909,5.23926,8000000.0
2008-09-16 02:04:00,5.24012,5.24012,5.23901,5.23956,18000000.0
2008-09-16 02:05:00,5.2384,5.23941,5.23713,5.23793,14000000.0
2008-09-16 02:06:00,5.23717,5.23759,5.23572,5.23587,18000000.0
2008-09-16 02:07:00,5.23643,5.23702,5.23563,5.23687,12000000.0
2008-09-16 02:08:00,5.23699,5.23736,5.23579,5.23687,12000000.0
2008-09-16 02:09:00,5.2377,5.23843,5.23696,5.23696,11000000.0
2008-09-16 02:10:00,5.23643,5.238,5.23625,5.23649,10000000.0
2008-09-16 02:11:00,5.23619,5.23752,5.23611,5.23622,16000000.0
2008-09-16 02:12:00,5.23634,5.23765,5.23634,5.23688,17000000.0
2008-09-16 02:13:00,5.23607,5.2361,5.23391,5.23391,9000000.0
2008-09-16 02:14:00,5.23408,5.23419,5.23258,5.23355,16000000.0
2008-09-16 02:15:00,5.23409,5.23541,5.23373,5.2345,15000000.0
2008-09-16 02:16:00,5.2346,5.23717,5.22981,5.23675,16000000.0
2008-09-16 02:17:00,5.23705,5.2374,5.23523,5.23523,14000000.0
2008-09-16 02:18:00,5.23592,5.23663,5.2353,5.23573,16000000.0
2008-09-16 02:19:00,5.23544,5.2358,5.23457,5.23525,11000000.0
2008-09-16 02:20:00,5.23448,5.23518,5.23392,5.2346,10000000.0
2008-09-16 02:21:00,5.23524,5.23524,5.23351,5.23427,18000000.0
2008-09-16 02:22:00,5.2337,5.23411,5.23215,5.23215,15000000.0
2008-09-16 02:23:00,5.23045,5.2319,5.22961,5.23049,16000000.0
2008-09-16 02:24:00,5.23006,5.2307,5.22874,5.2307,12000000.0
2008-09-16 02:25:00,5.23047,5.23077,5.22906,5.22906,18000000.0
2008-09-16 02:26:00,5.23082,5.23089,5.22994,5.23042,8000000.0
2008-09-16 02:27:00,5.23071,5.23116,5.23007,5.23081,12000000.0
2008-09-16 02:28:00,5.23044,5.2307,5.2296,5.23013,15000000.0
2008-09-16 02:29:00,5.2293,5.23101,5.22913,5.23091,15000000.0
2008-09-16 02:30:00,5.23123,5.23142,5.22978,5.23062,19000000.0
2008-09-16 02:31:00,5.22952,5.23029,5.22909,5.2291,13000000.0
2008-09-16 02:32:00,5.22951,5.2304,5.22891,5.22988,17000000.0
2008-09-16 02:33:00,5.23102,5.23175,5.23008,5.23159,10000000.0
2008-09-16 02:34:00,5.23183,5.2321,5.23026,5.23026,11000000.0
2008-09-16 02:35:00,5.2312,5.23222,5.23042,5.23153,14000000.0
2008-09-16 02:36:00,5.23147,5.23294,5.23112,5.23229,13000000.0
2008-09-16 02:37:00,5.23273,5.23313,5.23187,5.23222,9000000.0
2008-09-16 02:38:00,5.23096,5.23205,5.23014,5.23099,12000000.0
2008-09-16 02:39:00,5.22959,5.23049,5.2293,5.23045,11000000.0
2008-09-16 02:40:00,5.22949,5.2307,5.22949,5.22972,19000000.0
2008-09-16 02:41:00,5.2297,5.23067,5.2297,5.23,12000000.0
2008-09-16 02:42:00,5.23123,5.23209,5.23107,5.23136,11000000.0
2008-09-16 02:43:00,5.23176,5.23209,5.23042,5.23204,12000000.0
2008-09-16 02:44:00,5.23256,5.23387,5.23221,5.23387,9000000.0
2008-09-16 02:45:00,5.23307,5.2343,5.23263,5.23361,13000000.0
2008-09-16 02:46:00,5.23395,5.23527,5.23372,5.23388,11000000.0
2008-09-16 02:47:00,5.23386,5.23409,5.23329,5.23409,10000000.0
2008-09-16 02:48:00,5.2329,5.23345,5.23255,5.23301,11000000.0
2008-09-16 02:49:00,5.23335,5.23355,5.23193,5.23231,10000000.0
2008-09-16 02:50:00,5.23197,5.23285,5.23179,5.23198,17000000.0
2008-09-16 02:51:00,5.23297,5.23352,5.23221,5.23315,15000000.0
2008-09-16 02:52:00,5.23373,5.23452,5.23351,5.23401,13000000.0
2008-09-16 02:53:00,5.23452,5.23452,5.23344,5.23422,12000000.0
2008-09-16 02:54:00,5.2346,5.23679,5.23443,5.23532,13000000.0
2008-09-16 02:55:00,5.23625,5.23718,5.23479,5.23666,13000000.0
2008-09-16 02:56:00,5.23763,5.23904,5.2372,5.23829,13000000.0
2008-09-16 02:57:00,5.23862,5.23877,5.23661,5.23762,10000000.0
2008-09-16 02:58:00,5.23903,5.23903,5.23707,5.23738,15000000.0
2008-09-16 02:59:00,5.23729,5.23768,5.23541,5.23574,12000000.0
2008-09-16 03:00:00,5.23585,5.23611,5.23414,5.23446,17000000.0
2008-09-16 03:01:00,5.23421,5.23432,5.23303,5.23371,9000000.0
2008-09-16 03:02:00,5.23295,5.23295,5.2303,5.23153,15000000.0
2008-09-16 03:03:00,5.23056,5.23203,5.23053,5.2316,14000000.0
2008-09-16 03:04:00,5.23104,5.23104,5.2294,5.23007,11000000.0
2008-09-16 03:05:00,5.23057,5.23305,5.23057,5.23305,12000000.0
2008-09-16 03:06:00,5.23366,5.23484,5.23162,5.23214,12000000.0
2008-09-16 03:07:00,5.23166,5.23286,5.22991,5.23226,18000000.0
2008-09-16 03:08:00,5.23095,5.2315,5.23003,5.23003,9000000.0
2008-09-16 03:09:00,5.23029,5.23104,5.22968,5.23063,9000000.0
2008-09-16 03:10:00,5.23083,5.23083,5.22742,5.22822,11000000.0
2008-09-16 03:11:00,5.22877,5.23013,5.22807,5.22925,16000000.0
2008-09-16 03:12:00,5.23019,5.2304,5.22818,5.22925,8000000.0
2008-09-16 03:13:00,5.23046,5.23046,5.22877,5.22967,12000000.0
2008-09-16 03:14:00,5.23042,5.23078,5.22965,5.23037,16000000.0
2008-09-16 03:15:00,5.22988,5.2306,5.2294,5.22965,10000000.0
2008-09-16 03:16:00,5.22941,5.2311,5.22941,5.23054,16000000.0
2008-09-16 03:17:00,5.23012,5.23014,5.22811,5.22927,16000000.0
2008-09-16 03:18:00,5.2294,5.23002,5.22863,5.22919,9000000.0
2008-09-16 03:19:00,5.22992,5.22992,5.2288,5.22962,10000000.0
2008-09-16 03:20:00,5.22881,5.23033,5.22881,5.22972,20000000.0
2008-09-16 03:21:00,5.23014,5.23194,5.22883,5.23068,18000000.0
2008-09-16 03:22:00,5.23184,5.23401,5.22905,5.23323,15000000.0
2008-09-16 03:23:00,5.23241,5.23557,5.23241,5.23494,15000000.0
2008-09-16 03:24:00,5.23496,5.23511,5.23388,5.23455,12000000.0
2008-09-16 03:25:00,5.23379,5.2342,5.23265,5.23374,15000000.0
2008-09-16 03:26:00,5.23419,5.23419,5.23219,5.23264,19000000.0
2008-09-16 03:27:00,5.23236,5.23274,5.23182,5.23226,8000000.0
2008-09-16 03:28:00,5.2314,5.2314,5.22883,5.22976,13000000.0
2008-09-16 03:29:00,5.23114,5.23131,5.23015,5.23079,9000000.0
2008-09-16 03:30:00,5.2314,5.2314,5.22991,5.23105,17000000.0
2008-09-16 03:31:00,5.23041,5.23041,5.22938,5.22938,7000000.0
2008-09-16 03:32:00,5.22948,5.23031,5.22754,5.22848,15000000.0
2008-09-16 03:33:00,5.22769,5.22833,5.2269,5.22833,14000000.0
2008-09-16 03:34:00,5.2273,5.2273,5.22157,5.22316,13000000.0
2008-09-16 03:35:00,5.22169,5.22279,5.22152,5.2226,9000000.0
2008-09-16 03:36:00,5.22219,5.22235,5.22101,5.22129,13000000.0
2008-09-16 03:37:00,5.22133,5.22153,5.22034,5.2206,13000000.0
2008-09-16 03:38:00,5.22125,5.22156,5.2201,5.2201,14000000.0
2008-09-16 03:39:00,5.22079,5.22195,5.22059,5.22147,11000000.0
2008-09-16 03:40:00,5.22312,5.22457,5.22226,5.22426,12000000.0
2008-09-16 03:41:00,5.22391,5.22516,5.2239,5.22475,19000000.0
2008-09-16 03:42:00,5.22489,5.22561,5.22409,5.22561,10000000.0
2008-09-16 03:43:00,5.22477,5.22483,5.22299,5.22386,12000000.0
2008-09-16 03:44:00,5.22399,5.22431,5.22233,5.22321,12000000.0
2008-09-16 03:45:00,5.22241,5.22357,5.22241,5.22251,14000000.0
2008-09-16 03:46:00,5.22293,5.22356,5.22209,5.22254,13000000.0
2008-09-16 03:47:00,5.22207,5.2223,5.22096,5.22158,9000000.0
2008-09-16 03:48:00,5.22125,5.22142,5.21926,5.21985,8000000.0
2008-09-16 03:49:00,5.21989,5.21989,5.21822,5.21892,19000000.0
2008-09-16 03:50:00,5.21826,5.2193,5.2174,5.2189,12000000.0
2008-09-16 03:51:00,5.21916,5.22063,5.21905,5.22063,15000000.0
2008-09-16 03:52:00,5.22037,5.22095,5.21967,5.22095,11000000.0
2008-09-16 03:53:00,5.22161,5.2234,5.22161,5.2234,12000000.0
2008-09-16 03:54:00,5.2237,5.22451,5.22226,5.22291,12000000.0
2008-09-16 03:55:00,5.22361,5.2243,5.22223,5.22357,12000000.0
2008-09-16 03:56:00,5.2234,5.2241,5.22281,5.22407,14000000.0
2008-09-16 03:57:00,5.22311,5.2242,5.22215,5.22344,15000000.0
2008-09-16 03:58:00,5.22175,5.22346,5.22175,5.22297,12000000.0
2008-09-16 03:59:00,5.22284,5.22445,5.22267,5.22383,17000000.0
2008-09-16 04:00:00,5.22443,5.22489,5.22313,5.22372,14000000.0
2008-09-16 04:01:00,5.22446,5.22479,5.22308,5.22479,13000000.0
2008-09-16 04:02:00,5.22503,5.22575,5.22367,5.22535,16000000.0
2008-09-16 04:03:00,5.22468,5.22526,5.2235,5.2235,14000000.0
2008-09-16 04:04:00,5.22461,5.22479,5.2235,5.2246,19000000.0
2008-09-16 04:05:00,5.22409,5.22409,5.22212,5.22252,12000000.0
2008-09-16 04:06:00,5.22276,5.22305,5.22146,5.22148,18000000.0
2008-09-16 04:07:00,5.22236,5.22335,5.22151,5.22335,16000000.0
2008-09-16 04:08:00,5.22362,5.22414,5.22254,5.22266,8000000.0
2008-09-16 04:09:00,5.22379,5.22402,5.22269,5.22392,13000000.0
2008-09-16 04:10:00,5.22415,5.22745,5.22414,5.22704,14000000.0
2008-09-16 04:11:00,5.2268,5.22723,5.22598,5.22621,18000000.0
2008-09-16 04:12:00,5.22843,5.23073,5.22819,5.23073,10000000.0
2008-09-16 04:13:00,5.23109,5.23124,5.22961,5.23078,14000000.0
2008-09-16 04:14:00,5.23071,5.23071,5.22926,5.22943,20000000.0
2008-09-16 04:15:00,5.23017,5.23386,5.23017,5.23386,14000000.0
2008-09-16 04:16:00,5.23572,5.23914,5.23572,5.23836,15000000.0
2008-09-16 04:17:00,5.23855,5.23855,5.23632,5.23728,22000000.0
2008-09-16 04:18:00,5.23764,5.23764,5.23458,5.23496,17000000.0
2008-09-16 04:19:00,5.23516,5.23551,5.23349,5.23371,12000000.0
2008-09-16 04:20:00,5.23339,5.23378,5.23152,5.2321,17000000.0
2008-09-16 04:21:00,5.23174,5.23287,5.23107,5.23157,13000000.0
2008-09-16 04:22:00,5.23162,5.23244,5.23096,5.23175,14000000.0
2008-09-16 04:23:00,5.23274,5.23316,5.23159,5.23275,9000000.0
2008-09-16 04:24:00,5.23266,5.23366,5.23229,5.23282,9000000.0
2008-09-16 04:25:00,5.23434,5.23434,5.23279,5.23279,13000000.0
2008-09-16 04:26:00,5.23339,5.23443,5.23286,5.23286,12000000.0
2008-09-16 04:27:00,5.2341,5.2341,5.23195,5.23197,16000000.0
2008-09-16 04:28:00,5.23252,5.23252,5.23126,5.23172,11000000.0
2008-09-16 04:29:00,5.23125,5.23179,5.23016,5.23179,20000000.0
2008-09-16 04:30:00,5.23073,5.23202,5.23022,5.23126,16000000.0
2008-09-16 04:31:00,5.23151,5.2327,5.23108,5.23141,12000000.0
2008-09-16 04:32:00,5.23106,5.2327,5.23062,5.2327,11000000.0
2008-09-16 04:33:00,5.23334,5.23334,5.2318,5.23248,14000000.0
2008-09-16 04:34:00,5.23259,5.23305,5.23203,5.23252,11000000.0
2008-09-16 04:35:00,5.23266,5.23369,5.23208,5.23208,14000000.0
2008-09-16 04:36:00,5.23379,5.23379,5.23072,5.23118,11000000.0
2008-09-16 04:37:00,5.22952,5.23068,5.22896,5.22995,15000000.0
2008-09-16 04:38:00,5.23038,5.23055,5.22916,5.22972,7000000.0
2008-09-16 04:39:00,5.22988,5.23053,5.22896,5.23053,19000000.0
2008-09-16 04:40:00,5.2301,5.23045,5.22907,5.23022,14000000.0
2008-09-16 04:41:00,5.23053,5.23054,5.22874,5.22977,12000000.0
2008-09-16 04:42:00,5.22911,5.22911,5.22581,5.22584,11000000.0
2008-09-16 04:43:00,5.2258,5.2258,5.22339,5.22415,15000000.0
2008-09-16 04:44:00,5.22394,5.22437,5.22341,5.22383,13000000.0
2008-09-16 04:45:00,5.22477,5.2253,5.2239,5.22439,19000000.0
2008-09-16 04:46:00,5.22422,5.22438,5.22281,5.22348,14000000.0
2008-09-16 04:47:00,5.22323,5.22355,5.2223,5.22319,7000000.0
2008-09-16 04:48:00,5.22213,5.22361,5.22213,5.22282,14000000.0
2008-09-16 04:49:00,5.22416,5.22503,5.22301,5.22424,12000000.0
2008-09-16 04:50:00,5.22764,5.22988,5.22618,5.22988,9000000.0
2008-09-16 04:51:00,5.2306,5.23183,5.23,5.23183,16000000.0
2008-09-16 04:52:00,5.23288,5.2332,5.23058,5.23248,14000000.0
2008-09-16 04:53:00,5.23122,5.23123,5.22956,5.23123,12000000.0
2008-09-16 04:54:00,5.23094,5.23152,5.22983,5.23013,9000000.0
2008-09-16 04:55:00,5.23121,5.23142,5.22971,5.23101,19000000.0
2008-09-16 04:56:00,5.23095,5.23299,5.23095,5.23236,17000000.0
2008-09-16 04:57:00,5.23145,5.2329,5.23145,5.2321,15000000.0
2008-09-16 04:58:00,5.23195,5.23316,5.23156,5.23301,7000000.0
2008-09-16 04:59:00,5.23335,5.23415,5.23291,5.23349,10000000.0
2008-09-16 05:00:00,5.23458,5.23458,5.23274,5.23361,19000000.0
2008-09-16 05:01:00,5.23367,5.23402,5.23299,5.23349,8000000.0
2008-09-16 05:02:00,5.23261,5.23342,5.23207,5.23335,8000000.0
2008-09-16 05:03:00,5.23308,5.2337,5.23213,5.23338,13000000.0
2008-09-16 05:04:00,5.23242,5.23313,5.23175,5.23235,16000000.0
2008-09-16 05:05:00,5.2324,5.23332,5.23167,5.23299,17000000.0
2008-09-16 05:06:00,5.23322,5.23352,5.23198,5.23223,15000000.0
2008-09-16 05:07:00,5.23373,5.23465,5.2333,5.23371,9000000.0
2008-09-16 05:08:00,5.23472,5.23653,5.23349,5.23548,14000000.0
2008-09-16 05:09:00,5.23715,5.23765,5.23454,5.23519,15000000.0
2008-09-16 05:10:00,5.23429,5.23538,5.23313,5.23446,13000000.0
2008-09-16 05:11:00,5.23389,5.23477,5.23358,5.23452,13000000.0
2008-09-16 05:12:00,5.23301,5.2335,5.23215,5.23268,15000000.0
2008-09-16 05:13:00,5.23264,5.23315,5.23195,5.23227,14000000.0
2008-09-16 05:14:00,5.23311,5.23388,5.23246,5.23271,13000000.0
2008-09-16 05:15:00,5.23327,5.23376,5.23276,5.23332,15000000.0
2008-09-16 05:16:00,5.23314,5.23386,5.23249,5.2332,12000000.0
2008-09-16 05:17:00,5.23288,5.23488,5.23288,5.23461,13000000.0
2008-09-16 05:18:00,5.2349,5.23842,5.2349,5.23842,14000000.0
2008-09-16 05:19:00,5.23833,5.23895,5.23739,5.23828,9000000.0
2008-09-16 05:20:00,5.23786,5.23976,5.23786,5.23919,12000000.0
2008-09-16 05:21:00,5.23983,5.24005,5.23821,5.24005,9000000.0
2008-09-16 05:22:00,5.24047,5.24047,5.23889,5.2392,13000000.0
2008-09-16 05:23:00,5.23909,5.23942,5.23749,5.23931,9000000.0
2008-09-16 05:24:00,5.23898,5.24002,5.23829,5.23891,13000000.0
2008-09-16 05:25:00,5.23936,5.24147,5.23908,5.24147,10000000.0
2008-09-16 05:26:00,5.24127,5.24195,5.24036,5.24098,11000000.0
2008-09-16 05:27:00,5.24187,5.24649,5.24082,5.2435,20000000.0
2008-09-16 05:28:00,5.24489,5.2454,5.24368,5.24435,11000000.0
2008-09-16 05:29:00,5.24433,5.24433,5.24226,5.24226,8000000.0
2008-09-16 05:30:00,5.24379,5.2445,5.24304,5.24408,13000000.0
2008-09-16 05:31:00,5.24338,5.24384,5.24187,5.24297,12000000.0
2008-09-16 05:32:00,5.24294,5.2432,5.2423,5.24252,14000000.0
2008-09-16 05:33:00,5.24171,5.24327,5.2414,5.24316,10000000.0
2008-09-16 05:34:00,5.24351,5.24351,5.24152,5.24239,14000000.0
2008-09-16 05:35:00,5.24273,5.24352,5.24186,5.24294,16000000.0
2008-09-16 05:36:00,5.24254,5.24289,5.24209,5.24269,11000000.0
2008-09-16 05:37:00,5.24236,5.24273,5.2414,5.24179,14000000.0
2008-09-16 05:38:00,5.24179,5.24312,5.24116,5.2426,12000000.0
2008-09-16 05:39:00,5.2419,5.2419,5.23982,5.23982,16000000.0
2008-09-16 05:40:00,5.24097,5.24187,5.23969,5.24187,15000000.0
2008-09-16 05:41:00,5.24082,5.24154,5.24069,5.24126,11000000.0
2008-09-16 05:42:00,5.24098,5.24209,5.24019,5.24137,20000000.0
2008-09-16 05:43:00,5.24087,5.24264,5.24063,5.24259,13000000.0
2008-09-16 05:44:00,5.24152,5.24176,5.24015,5.24015,10000000.0
2008-09-16 05:45:00,5.24123,5.24166,5.24071,5.24149,9000000.0
2008-09-16 05:46:00,5.24121,5.2419,5.24038,5.2415,24000000.0
2008-09-16 05:47:00,5.24134,5.24191,5.23953,5.24117,16000000.0
2008-09-16 05:48:00,5.24053,5.24073,5.23965,5.24073,8000000.0
2008-09-16 05:49:00,5.24078,5.24093,5.24004,5.24045,7000000.0
2008-09-16 05:50:00,5.24096,5.24142,5.24027,5.24117,11000000.0
2008-09-16 05:51:00,5.24033,5.24229,5.24033,5.24189,18000000.0
2008-09-16 05:52:00,5.24253,5.24253,5.24102,5.24102,9000000.0
2008-09-16 05:53:00,5.24321,5.24613,5.24246,5.24613,15000000.0
2008-09-16 05:54:00,5.24608,5.24682,5.24484,5.24592,14000000.0
2008-09-16 05:55:00,5.24576,5.24665,5.24491,5.24571,15000000.0
2008-09-16 05:56:00,5.24562,5.24702,5.24533,5.24563,23000000.0
2008-09-16 05:57:00,5.24678,5.24738,5.24595,5.24692,17000000.0
2008-09-16 05:58:00,5.24615,5.25007,5.24615,5.24834,11000000.0
2008-09-16 05:59:00,5.24902,5.24916,5.24738,5.24792,13000000.0
2008-09-16 06:00:00,5.2469,5.24871,5.24661,5.24839,18000000.0
2008-09-16 06:01:00,5.24594,5.24752,5.24588,5.2475,9000000.0
2008-09-16 06:02:00,5.24664,5.24664,5.24488,5.24583,16000000.0
2008-09-16 06:03:00,5.24595,5.24632,5.24534,5.24601,12000000.0
2008-09-16 06:04:00,5.24589,5.24617,5.24406,5.24467,17000000.0
2008-09-16 06:05:00,5.24303,5.24426,5.24291,5.2438,11000000.0
2008-09-16 06:06:00,5.24469,5.24469,5.24231,5.2433,14000000.0
2008-09-16 06:07:00,5.24417,5.24447,5.24294,5.24326,13000000.0
2008-09-16 06:08:00,5.24332,5.24332,5.24162,5.24282,13000000.0
2008-09-16 06:09:00,5.24197,5.24237,5.24144,5.24199,11000000.0
2008-09-16 06:10:00,5.24204,5.24204,5.24076,5.24157,8000000.0
2008-09-16 06:11:00,5.24087,5.24125,5.2392,5.2392,17000000.0
2008-09-16 06:12:00,5.2395,5.24019,5.23828,5.23924,13000000.0
2008-09-16 06:13:00,5.23937,5.23974,5.23813,5.23813,13000000.0
2008-09-16 06:14:00,5.23931,5.23993,5.23855,5.23965,11000000.0
2008-09-16 06:15:00,5.23906,5.23906,5.23771,5.23826,16000000.0
2008-09-16 06:16:00,5.2384,5.23851,5.23658,5.23789,13000000.0
2008-09-16 06:17:00,5.23714,5.23789,5.23632,5.2371,18000000.0
2008-09-16 06:18:00,5.23744,5.23763,5.23636,5.23701,11000000.0
2008-09-16 06:19:00,5.23586,5.23693,5.23572,5.2362,7000000.0
2008-09-16 06:20:00,5.23682,5.23794,5.23559,5.23794,17000000.0
2008-09-16 06:21:00,5.23792,5.23815,5.23723,5.23778,13000000.0
2008-09-16 06:22:00,5.238,5.23926,5.23726,5.23819,19000000.0
2008-09-16 06:23:00,5.23858,5.23983,5.23737,5.2386,19000000.0
2008-09-16 06:24:00,5.23753,5.23931,5.23752,5.23908,20000000.0
2008-09-16 06:25:00,5.23839,5.23865,5.23756,5.23769,8000000.0
2008-09-16 06:26:00,5.23747,5.23767,5.23646,5.23666,19000000.0
2008-09-16 06:27:00,5.23547,5.23686,5.23523,5.23523,12000000.0
2008-09-16 06:28:00,5.23533,5.23659,5.23532,5.23638,10000000.0
2008-09-16 06:29:00,5.23632,5.23673,5.23494,5.23503,10000000.0
2008-09-16 06:30:00,5.23481,5.23535,5.23327,5.23434,12000000.0
2008-09-16 06:31:00,5.23402,5.23467,5.23319,5.23409,15000000.0
2008-09-16 06:32:00,5.23344,5.23518,5.23335,5.2342,11000000.0
2008-09-16 06:33:00,5.23427,5.23427,5.23241,5.23347,13000000.0
2008-09-16 06:34:00,5.23261,5.23284,5.23169,5.23231,7000000.0
2008-09-16 06:35:00,5.23227,5.23253,5.23087,5.23123,11000000.0
2008-09-16 06:36:00,5.23161,5.23193,5.23071,5.23179,7000000.0
2008-09-16 06:37:00,5.23166,5.23166,5.23002,5.23004,9000000.0
2008-09-16 06:38:00,5.2307,5.23092,5.22993,5.23043,11000000.0
2008-09-16 06:39:00,5.22987,5.23023,5.22896,5.22944,14000000.0
2008-09-16 06:40:00,5.22964,5.23002,5.22865,5.22975,12000000.0
2008-09-16 06:41:00,5.22875,5.23027,5.22825,5.22905,17000000.0
2008-09-16 06:42:00,5.23048,5.23048,5.22895,5.23034,13000000.0
2008-09-16 06:43:00,5.22958,5.23048,5.22938,5.22993,11000000.0
2008-09-16 06:44:00,5.23067,5.23144,5.22974,5.23144,15000000.0
2008-09-16 06:45:00,5.23145,5.23309,5.23143,5.2316,10000000.0
2008-09-16 06:46:00,5.23085,5.23207,5.23085,5.23139,14000000.0
2008-09-16 06:47:00,5.23177,5.23177,5.22902,5.22993,10000000.0
2008-09-16 06:48:00,5.23107,5.23107,5.22955,5.23019,13000000.0
2008-09-16 06:49:00,5.23128,5.23128,5.22969,5.23038,15000000.0
2008-09-16 06:50:00,5.23108,5.2315,5.22988,5.22988,16000000.0
2008-09-16 06:51:00,5.23019,5.23027,5.22915,5.22958,14000000.0
2008-09-16 06:52:00,5.23049,5.2312,5.22991,5.23078,10000000.0
2008-09-16 06:53:00,5.23144,5.23232,5.23071,5.23186,12000000.0
2008-09-16 06:54:00,5.23125,5.23178,5.22987,5.2306,14000000.0
2008-09-16 06:55:00,5.23074,5.23137,5.2299,5.23064,18000000.0
2008-09-16 06:56:00,5.23058,5.23097,5.23013,5.23046,19000000.0
2008-09-16 06:57:00,5.23101,5.23101,5.23008,5.2306,8000000.0
2008-09-16 06:58:00,5.23029,5.23038,5.22943,5.22964,10000000.0
2008-09-16 06:59:00,5.22956,5.23117,5.22919,5.23017,17000000.0
2008-09-16 07:00:00,5.22825,5.23004,5.22798,5.22856,11000000.0
2008-09-16 07:01:00,5.22865,5.22945,5.22723,5.22825,11000000.0
2008-09-16 07:02:00,5.22783,5.22908,5.2268,5.22868,13000000.0
2008-09-16 07:03:00,5.2289,5.22978,5.2278,5.22978,12000000.0
2008-09-16 07:04:00,5.2294,5.23143,5.2294,5.23061,18000000.0
2008-09-16 07:05:00,5.23191,5.23224,5.23051,5.23181,12000000.0
2008-09-16 07:06:00,5.23037,5.23252,5.23008,5.23242,15000000.0
2008-09-16 07:07:00,5.23223,5.23403,5.23221,5.23373,11000000.0
2008-09-16 07:08:00,5.23467,5.23517,5.23414,5.23448,9000000.0
2008-09-16 07:09:00,5.23465,5.23564,5.2341,5.23462,15000000.0
2008-09-16 07:10:00,5.23574,5.23632,5.23481,5.23559,19000000.0
2008-09-16 07:11:00,5.23597,5.23644,5.23505,5.23505,9000000.0
2008-09-16 07:12:00,5.23598,5.23617,5.23482,5.23551,12000000.0
2008-09-16 07:13:00,5.23547,5.23596,5.2347,5.23535,19000000.0
2008-09-16 07:14:00,5.23484,5.23555,5.23472,5.23537,8000000.0
2008-09-16 07:15:00,5.23503,5.23625,5.23481,5.23503,16000000.0
2008-09-16 07:16:00,5.2355,5.23621,5.23508,5.23621,18000000.0
2008-09-16 07:17:00,5.23569,5.23585,5.23457,5.23545,22000000.0
2008-09-16 07:18:00,5.23414,5.23512,5.23234,5.23234,16000000.0
2008-09-16 07:19:00,5.23234,5.23402,5.23234,5.23262,17000000.0
2008-09-16 07:20:00,5.23331,5.23364,5.23214,5.2331,14000000.0
2008-09-16 07:21:00,5.23267,5.23321,5.23169,5.23219,16000000.0
2008-09-16 07:22:00,5.23203,5.23209,5.22938,5.23086,14000000.0
2008-09-16 07:23:00,5.2303,5.23188,5.22972,5.23173,17000000.0
2008-09-16 07:24:00,5.23062,5.23119,5.2302,5.23118,9000000.0
2008-09-16 07:25:00,5.23087,5.23207,5.23014,5.23207,13000000.0
2008-09-16 07:26:00,5.23194,5.23201,5.23053,5.2311,13000000.0
2008-09-16 07:27:00,5.22999,5.23143,5.22999,5.23091,7000000.0
2008-09-16 07:28:00,5.23023,5.23092,5.22986,5.23026,18000000.0
2008-09-16 07:29:00,5.22994,5.22994,5.22818,5.22835,8000000.0
2008-09-16 07:30:00,5.22817,5.22969,5.22716,5.22969,16000000.0
2008-09-16 07:31:00,5.22989,5.22991,5.22869,5.22935,15000000.0
2008-09-16 07:32:00,5.22884,5.23005,5.22878,5.23005,13000000.0
2008-09-16 07:33:00,5.22996,5.22996,5.22838,5.22838,8000000.0
2008-09-16 07:34:00,5.22938,5.22938,5.22538,5.22539,11000000.0
2008-09-16 07:35:00,5.22522,5.22557,5.22321,5.22429,16000000.0
2008-09-16 07:36:00,5.22293,5.22389,5.22247,5.22312,11000000.0
2008-09-16 07:37:00,5.22424,5.22562,5.2232,5.22553,17000000.0
2008-09-16 07:38:00,5.22635,5.22665,5.22542,5.22542,9000000.0
2008-09-16 07:39:00,5.22632,5.22647,5.22561,5.22629,12000000.0
2008-09-16 07:40:00,5.22662,5.22696,5.22515,5.22632,14000000.0
2008-09-16 07:41:00,5.22674,5.22674,5.22407,5.22542,14000000.0
2008-09-16 07:42:00,5.22532,5.22537,5.22235,5.22308,8000000.0
2008-09-16 07:43:00,5.22296,5.22445,5.22292,5.22404,15000000.0
2008-09-16 07:44:00,5.22246,5.22424,5.22229,5.22323,13000000.0
2008-09-16 07:45:00,5.22294,5.22362,5.22157,5.22256,19000000.0
2008-09-16 07:46:00,5.22283,5.22306,5.22225,5.22262,11000000.0
2008-09-16 07:47:00,5.22228,5.22356,5.22144,5.22257,16000000.0
2008-09-16 07:48:00,5.22323,5.22323,5.22175,5.22242,9000000.0
2008-09-16 07:49:00,5.22295,5.22345,5.22249,5.22289,11000000.0
2008-09-16 07:50:00,5.22384,5.22644,5.22349,5.22594,11000000.0
2008-09-16 07:51:00,5.22704,5.22963,5.22634,5.22942,13000000.0
2008-09-16 07:52:00,5.22907,5.23021,5.22796,5.22796,14000000.0
2008-09-16 07:53:00,5.2277,5.22816,5.22728,5.22814,10000000.0
2008-09-16 07:54:00,5.22885,5.22892,5.22694,5.22826,17000000.0
2008-09-16 07:55:00,5.22875,5.22875,5.22589,5.22589,10000000.0
2008-09-16 07:56:00,5.22673,5.22673,5.22458,5.22537,11000000.0
2008-09-16 07:57:00,5.22541,5.22568,5.22389,5.22527,11000000.0
2008-09-16 07:58:00,5.22474,5.22534,5.22344,5.22376,24000000.0
2008-09-16 07:59:00,5.22379,5.22424,5.22237,5.22237,11000000.0
2008-09-16 08:00:00,5.22107,5.22138,5.21804,5.21985,14000000.0
2008-09-16 08:01:00,5.21894,5.22074,5.21817,5.21933,15000000.0
2008-09-16 08:02:00,5.21842,5.21842,5.21497,5.21622,16000000.0
2008-09-16 08:03:00,5.21503,5.21671,5.21397,5.21671,10000000.0
2008-09-16 08:04:00,5.21679,5.21693,5.21501,5.2151,13000000.0
2008-09-16 08:05:00,5.21623,5.21844,5.21541,5.21844,18000000.0
2008-09-16 08:06:00,5.21739,5.21827,5.21589,5.2159,14000000.0
2008-09-16 08:07:00,5.21605,5.21737,5.21536,5.21666,11000000.0
2008-09-16 08:08:00,5.21646,5.21697,5.21552,5.21552,19000000.0
2008-09-16 08:09:00,5.21715,5.21717,5.21607,5.2165,9000000.0
2008-09-16 08:10:00,5.21737,5.21854,5.21661,5.21779,8000000.0
2008-09-16 08:11:00,5.21794,5.22083,5.21794,5.21918,16000000.0
2008-09-16 08:12:00,5.21997,5.22239,5.21928,5.22172,16000000.0
2008-09-16 08:13:00,5.22184,5.22489,5.22184,5.22402,15000000.0
2008-09-16 08:14:00,5.2248,5.22598,5.2233,5.22447,15000000.0
2008-09-16 08:15:00,5.2254,5.22671,5.2248,5.22507,14000000.0
2008-09-16 08:16:00,5.22684,5.22684,5.22382,5.22541,14000000.0
2008-09-16 08:17:00,5.22488,5.22574,5.22327,5.22437,15000000.0
2008-09-16 08:18:00,5.22364,5.22488,5.22307,5.22404,11000000.0
2008-09-16 08:19:00,5.22309,5.22373,5.22167,5.22221,16000000.0
2008-09-16 08:20:00,5.22256,5.2234,5.2213,5.22254,17000000.0
2008-09-16 08:21:00,5.22318,5.22537,5.22236,5.22311,15000000.0
2008-09-16 08:22:00,5.22272,5.22362,5.22166,5.22166,8000000.0
2008-09-16 08:23:00,5.22261,5.2235,5.22168,5.22172,15000000.0
2008-09-16 08:24:00,5.22359,5.22436,5.22307,5.22436,8000000.0
2008-09-16 08:25:00,5.22411,5.22411,5.22252,5.22334,17000000.0
2008-09-16 08:26:00,5.22302,5.22302,5.21943,5.21943,14000000.0
2008-09-16 08:27:00,5.22024,5.22035,5.21772,5.21869,9000000.0
2008-09-16 08:28:00,5.219,5.22018,5.2185,5.22018,11000000.0
2008-09-16 08:29:00,5.22159,5.22366,5.22044,5.22366,15000000.0
2008-09-16 08:30:00,5.2247,5.22476,5.22121,5.2247,10000000.0
2008-09-16 08:31:00,5.22426,5.22426,5.21999,5.22358,17000000.0
2008-09-16 08:32:00,5.22366,5.22391,5.22209,5.22379,20000000.0
2008-09-16 08:33:00,5.22199,5.22377,5.22199,5.2234,7000000.0
2008-09-16 08:34:00,5.22244,5.22351,5.22195,5.22233,8000000.0
2008-09-16 08:35:00,5.2234,5.2234,5.22169,5.22257,19000000.0
2008-09-16 08:36:00,5.22256,5.22256,5.2209,5.22187,14000000.0
2008-09-16 08:37:00,5.22135,5.22238,5.22018,5.22105,12000000.0
2008-09-16 08:38:00,5.22122,5.22122,5.21917,5.21971,13000000.0
2008-09-16 08:39:00,5.21906,5.22211,5.21906,5.22209,14000000.0
2008-09-16 08:40:00,5.22193,5.22402,5.22092,5.22301,12000000.0
2008-09-16 08:41:00,5.22412,5.22442,5.2225,5.2225,11000000.0
2008-09-16 08:42:00,5.22373,5.22414,5.22178,5.22236,18000000.0
2008-09-16 08:43:00,5.22257,5.22309,5.22117,5.22192,8000000.0
2008-09-16 08:44:00,5.22162,5.2229,5.22143,5.2228,12000000.0
2008-09-16 08:45:00,5.22202,5.2244,5.22175,5.22417,20000000.0
2008-09-16 08:46:00,5.22476,5.22586,5.22392,5.22585,10000000.0
2008-09-16 08:47:00,5.2244,5.22566,5.22396,5.22563,13000000.0
2008-09-16 08:48:00,5.22537,5.22537,5.22335,5.22482,16000000.0
2008-09-16 08:49:00,5.22453,5.22472,5.2223,5.22323,9000000.0
2008-09-16 08:50:00,5.22383,5.2245,5.22103,5.22321,17000000.0
2008-09-16 08:51:00,5.22402,5.22402,5.22189,5.22189,8000000.0
2008-09-16 08:52:00,5.2234,5.2244,5.22208,5.22308,20000000.0
2008-09-16 08:53:00,5.22236,5.22489,5.22155,5.22489,16000000.0
2008-09-16 08:54:00,5.22445,5.22566,5.22379,5.22472,15000000.0
2008-09-16 08:55:00,5.22446,5.226,5.22397,5.22569,12000000.0
2008-09-16 08:56:00,5.22569,5.22808,5.22475,5.22755,14000000.0
2008-09-16 08:57:00,5.22907,5.22939,5.2279,5.22876,14000000.0
2008-09-16 08:58:00,5.23105,5.23105,5.22924,5.22924,15000000.0
2008-09-16 08:59:00,5.23041,5.23101,5.22911,5.22922,15000000.0
2008-09-16 09:00:00,5.22916,5.23301,5.22865,5.23301,14000000.0
2008-09-16 09:01:00,5.23416,5.23491,5.23113,5.23433,14000000.0
2008-09-16 09:02:00,5.23441,5.23441,5.232,5.23386,17000000.0
2008-09-16 09:03:00,5.23357,5.23758,5.23311,5.23513,16000000.0
2008-09-16 09:04:00,5.23578,5.2377,5.23478,5.2351,10000000.0
2008-09-16 09:05:00,5.23391,5.23522,5.23323,5.23511,14000000.0
2008-09-16 09:06:00,5.23506,5.23541,5.23386,5.23541,14000000.0
2008-09-16 09:07:00,5.23562,5.23562,5.23165,5.2336,9000000.0
2008-09-16 09:08:00,5.23347,5.23644,5.23347,5.23501,17000000.0
2008-09-16 09:09:00,5.2338,5.23455,5.23288,5.23451,9000000.0
2008-09-16 09:10:00,5.23193,5.23447,5.23193,5.23233,12000000.0
2008-09-16 09:11:00,5.23303,5.23378,5.23172,5.23251,15000000.0
2008-09-16 09:12:00,5.23361,5.23459,5.2321,5.23265,14000000.0
2008-09-16 09:13:00,5.23269,5.23391,5.23008,5.23097,12000000.0
2008-09-16 09:14:00,5.2306,5.23189,5.22909,5.22983,13000000.0
2008-09-16 09:15:00,5.2305,5.23266,5.22963,5.23036,13000000.0
2008-09-16 09:16:00,5.23029,5.23029,5.22891,5.22978,10000000.0
2008-09-16 09:17:00,5.23094,5.23109,5.229,5.23021,14000000.0
2008-09-16 09:18:00,5.23113,5.23407,5.23065,5.23407,16000000.0
2008-09-16 09:19:00,5.23475,5.23506,5.23176,5.23281,14000000.0
2008-09-16 09:20:00,5.23114,5.23328,5.23083,5.23328,11000000.0
2008-09-16 09:21:00,5.2323,5.2323,5.23026,5.23058,11000000.0
2008-09-16 09:22:00,5.22863,5.2307,5.22798,5.22905,18000000.0
2008-09-16 09:23:00,5.22984,5.23026,5.22858,5.22991,18000000.0
2008-09-16 09:24:00,5.22859,5.2306,5.22793,5.22971,18000000.0
2008-09-16 09:25:00,5.22828,5.22947,5.22487,5.22496,13000000.0
2008-09-16 09:26:00,5.22329,5.22399,5.21929,5.22279,13000000.0
2008-09-16 09:27:00,5.22308,5.22567,5.22304,5.22421,11000000.0
2008-09-16 09:28:00,5.22622,5.22736,5.22414,5.22668,12000000.0
2008-09-16 09:29:00,5.2276,5.22848,5.22647,5.22771,16000000.0
2008-09-16 09:30:00,5.22524,5.22914,5.2224,5.22866,11000000.0
2008-09-16 09:31:00,5.23083,5.23131,5.22931,5.23117,13000000.0
2008-09-16 09:32:00,5.23175,5.23357,5.22917,5.23181,14000000.0
2008-09-16 09:33:00,5.23308,5.23308,5.23031,5.23055,16000000.0
2008-09-16 09:34:00,5.22992,5.23222,5.22961,5.23222,13000000.0
2008-09-16 09:35:00,5.23023,5.23233,5.2296,5.23233,9000000.0
2008-09-16 09:36:00,5.23246,5.23366,5.23207,5.2332,7000000.0
2008-09-16 09:37:00,5.23335,5.23578,5.22778,5.23333,14000000.0
2008-09-16 09:38:00,5.23424,5.23424,5.22985,5.23291,18000000.0
2008-09-16 09:39:00,5.23077,5.23144,5.22801,5.22955,15000000.0
2008-09-16 09:40:00,5.22816,5.22892,5.22706,5.22892,10000000.0
2008-09-16 09:41:00,5.22759,5.22941,5.22759,5.22895,14000000.0
2008-09-16 09:42:00,5.2299,5.2303,5.22669,5.22727,18000000.0
2008-09-16 09:43:00,5.22759,5.22793,5.22378,5.2246,9000000.0
2008-09-16 09:44:00,5.22453,5.22639,5.22452,5.22639,10000000.0
2008-09-16 09:45:00,5.2263,5.22637,5.22445,5.22445,10000000.0
2008-09-16 09:46:00,5.22552,5.22656,5.22459,5.22519,14000000.0
2008-09-16 09:47:00,5.22462,5.22543,5.22212,5.22316,11000000.0
2008-09-16 09:48:00,5.22387,5.2244,5.22288,5.22322,10000000.0
2008-09-16 09:49:00,5.22321,5.2251,5.22107,5.22314,13000000.0
2008-09-16 09:50:00,5.22339,5.22403,5.22155,5.22391,12000000.0
2008-09-16 09:51:00,5.22309,5.22516,5.22208,5.22438,18000000.0
2008-09-16 09:52:00,5.2245,5.22611,5.22314,5.22611,12000000.0
2008-09-16 09:53:00,5.22431,5.22706,5.22431,5.22551,18000000.0
2008-09-16 09:54:00,5.22689,5.22956,5.22605,5.22908,13000000.0
2008-09-16 09:55:00,5.22894,5.22953,5.22821,5.22918,14000000.0
2008-09-16 09:56:00,5.22882,5.22933,5.22749,5.22884,16000000.0
2008-09-16 09:57:00,5.22867,5.22867,5.22599,5.22723,17000000.0
2008-09-16 09:58:00,5.22935,5.23198,5.22793,5.23098,18000000.0
2008-09-16 09:59:00,5.2311,5.23177,5.22951,5.22951,7000000.0
2008-09-16 10:00:00,5.23094,5.2331,5.23082,5.2313,13000000.0
2008-09-16 10:01:00,5.23227,5.23555,5.23184,5.2344,15000000.0
2008-09-16 10:02:00,5.23428,5.23435,5.23118,5.23353,10000000.0
2008-09-16 10:03:00,5.23302,5.23415,5.23205,5.23341,15000000.0
2008-09-16 10:04:00,5.23275,5.23374,5.23189,5.23374,13000000.0
2008-09-16 10:05:00,5.23411,5.23411,5.23211,5.23371,16000000.0
2008-09-16 10:06:00,5.23401,5.23402,5.2325,5.23391,16000000.0
2008-09-16 10:07:00,5.23276,5.23327,5.23096,5.23323,24000000.0
2008-09-16 10:08:00,5.23291,5.23306,5.23052,5.23194,13000000.0
2008-09-16 10:09:00,5.22969,5.23031,5.22714,5.2287,17000000.0
2008-09-16 10:10:00,5.22823,5.22889,5.22514,5.2269,14000000.0
2008-09-16 10:11:00,5.2263,5.2263,5.22347,5.22549,14000000.0
2008-09-16 10:12:00,5.22555,5.22681,5.22446,5.22553,9000000.0
2008-09-16 10:13:00,5.2254,5.22707,5.22368,5.22408,13000000.0
2008-09-16 10:14:00,5.2234,5.22536,5.22273,5.22536,10000000.0
2008-09-16 10:15:00,5.22397,5.22487,5.22284,5.22343,19000000.0
2008-09-16 10:16:00,5.22389,5.22389,5.22193,5.22283,11000000.0
2008-09-16 10:17:00,5.22244,5.22357,5.22076,5.22357,13000000.0
2008-09-16 10:18:00,5.22252,5.22504,5.22202,5.22366,21000000.0
2008-09-16 10:19:00,5.2231,5.2231,5.22144,5.22204,12000000.0
2008-09-16 10:20:00,5.22199,5.22248,5.2208,5.2208,8000000.0
2008-09-16 10:21:00,5.22141,5.22359,5.2212,5.22281,17000000.0
2008-09-16 10:22:00,5.22297,5.22486,5.22187,5.22486,15000000.0
2008-09-16 10:23:00,5.22545,5.22602,5.22417,5.22532,11000000.0
2008-09-16 10:24:00,5.22617,5.2291,5.22515,5.2291,13000000.0
2008-09-16 10:25:00,5.22808,5.22881,5.22647,5.22708,14000000.0
2008-09-16 10:26:00,5.2277,5.2277,5.22529,5.22666,10000000.0
2008-09-16 10:27:00,5.22457,5.22565,5.22305,5.22456,9000000.0
2008-09-16 10:28:00,5.22316,5.22581,5.22316,5.22528,11000000.0
2008-09-16 10:29:00,5.22562,5.22724,5.22466,5.22685,19000000.0
2008-09-16 10:30:00,5.22681,5.22883,5.22652,5.22824,11000000.0
2008-09-16 10:31:00,5.22943,5.23108,5.22775,5.23108,15000000.0
2008-09-16 10:32:00,5.23161,5.23168,5.22927,5.22948,9000000.0
2008-09-16 10:33:00,5.23068,5.23091,5.22857,5.22891,16000000.0
2008-09-16 10:34:00,5.22698,5.22881,5.22668,5.22755,11000000.0
2008-09-16 10:35:00,5.22654,5.22819,5.22514,5.22514,9000000.0
2008-09-16 10:36:00,5.22507,5.22608,5.22405,5.2245,13000000.0
2008-09-16 10:37:00,5.22375,5.2246,5.22262,5.22354,14000000.0
2008-09-16 10:38:00,5.22492,5.22701,5.22432,5.22689,7000000.0
2008-09-16 10:39:00,5.22633,5.22706,5.22422,5.22658,12000000.0
2008-09-16 10:40:00,5.22622,5.2271,5.22422,5.2264,17000000.0
2008-09-16 10:41:00,5.2281,5.2284,5.22679,5.22832,15000000.0
2008-09-16 10:42:00,5.2287,5.22901,5.22736,5.22901,13000000.0
2008-09-16 10:43:00,5.22881,5.22896,5.22471,5.2288,15000000.0
2008-09-16 10:44:00,5.22756,5.22756,5.22496,5.22622,11000000.0
2008-09-16 10:45:00,5.22639,5.22691,5.22535,5.22691,17000000.0
2008-09-16 10:46:00,5.22717,5.22735,5.22429,5.22471,9000000.0
2008-09-16 10:47:00,5.22526,5.22595,5.22487,5.22511,9000000.0
2008-09-16 10:48:00,5.2244,5.22511,5.224,5.22453,11000000.0
2008-09-16 10:49:00,5.22518,5.22598,5.22456,5.22534,11000000.0
2008-09-16 10:50:00,5.22539,5.22579,5.22385,5.22497,16000000.0
2008-09-16 10:51:00,5.2236,5.22573,5.22342,5.22573,21000000.0
2008-09-16 10:52:00,5.22648,5.22678,5.22401,5.22514,8000000.0
2008-09-16 10:53:00,5.2267,5.22687,5.22497,5.22687,12000000.0
2008-09-16 10:54:00,5.22674,5.22748,5.2252,5.22729,16000000.0
2008-09-16 10:55:00,5.22808,5.22866,5.22649,5.22649,13000000.0
2008-09-16 10:56:00,5.22916,5.22945,5.22704,5.22837,16000000.0
2008-09-16 10:57:00,5.22723,5.2288,5.22685,5.22774,10000000.0
2008-09-16 10:58:00,5.22795,5.22855,5.22476,5.22855,12000000.0
2008-09-16 10:59:00,5.22906,5.22965,5.22829,5.22829,11000000.0
2008-09-16 11:00:00,5.22697,5.22767,5.22057,5.221,13000000.0
2008-09-16 11:01:00,5.22039,5.2222,5.21916,5.2222,9000000.0
2008-09-16 11:02:00,5.22236,5.22325,5.22118,5.2226,8000000.0
2008-09-16 11:03:00,5.22152,5.22554,5.21973,5.22554,10000000.0
2008-09-16 11:04:00,5.22577,5.22602,5.22217,5.22493,12000000.0
2008-09-16 11:05:00,5.22634,5.22675,5.22486,5.22486,11000000.0
2008-09-16 11:06:00,5.22668,5.22837,5.22632,5.22837,8000000.0
2008-09-16 11:07:00,5.2266,5.2277,5.22575,5.22682,14000000.0
2008-09-16 11:08:00,5.22644,5.22653,5.22502,5.22527,18000000.0
2008-09-16 11:09:00,5.22734,5.22813,5.22615,5.22774,15000000.0
2008-09-16 11:10:00,5.22834,5.23101,5.22746,5.23101,12000000.0
2008-09-16 11:11:00,5.2324,5.23318,5.23138,5.2331,11000000.0
2008-09-16 11:12:00,5.23353,5.23502,5.23291,5.23502,8000000.0
2008-09-16 11:13:00,5.23319,5.2342,5.22852,5.2342,15000000.0
2008-09-16 11:14:00,5.23367,5.23417,5.23131,5.23182,13000000.0
2008-09-16 11:15:00,5.23112,5.23393,5.23109,5.23329,20000000.0
2008-09-16 11:16:00,5.23255,5.23633,5.23225,5.23601,15000000.0
2008-09-16 11:17:00,5.2346,5.23566,5.23318,5.23357,18000000.0
2008-09-16 11:18:00,5.23223,5.23399,5.23043,5.23186,20000000.0
2008-09-16 11:19:00,5.23135,5.23335,5.23031,5.23138,13000000.0
2008-09-16 11:20:00,5.23065,5.23237,5.23036,5.23111,20000000.0
2008-09-16 11:21:00,5.23046,5.23055,5.22586,5.22671,18000000.0
2008-09-16 11:22:00,5.22641,5.2276,5.22422,5.22714,18000000.0
2008-09-16 11:23:00,5.22702,5.22863,5.22559,5.22761,13000000.0
2008-09-16 11:24:00,5.22627,5.22726,5.22541,5.22723,9000000.0
2008-09-16 11:25:00,5.22791,5.22965,5.22762,5.22965,8000000.0
2008-09-16 11:26:00,5.23049,5.23082,5.22875,5.22952,8000000.0
2008-09-16 11:27:00,5.23192,5.23192,5.22953,5.23089,7000000.0
2008-09-16 11:28:00,5.23089,5.2315,5.22986,5.23099,14000000.0
2008-09-16 11:29:00,5.23145,5.23366,5.23069,5.2336,16000000.0
2008-09-16 11:30:00,5.23447,5.23508,5.23302,5.23362,7000000.0
2008-09-16 11:31:00,5.23376,5.23511,5.23318,5.2345,15000000.0
2008-09-16 11:32:00,5.23359,5.23377,5.23056,5.23128,10000000.0
2008-09-16 11:33:00,5.23152,5.23181,5.229,5.22943,8000000.0
2008-09-16 11:34:00,5.22949,5.23056,5.2288,5.23017,11000000.0
2008-09-16 11:35:00,5.23037,5.23204,5.22956,5.23118,15000000.0
2008-09-16 11:36:00,5.23266,5.23428,5.23071,5.23368,14000000.0
2008-09-16 11:37:00,5.233,5.23714,5.233,5.23635,11000000.0
2008-09-16 11:38:00,5.23717,5.2384,5.23669,5.23769,12000000.0
2008-09-16 11:39:00,5.23794,5.23794,5.23542,5.23631,13000000.0
2008-09-16 11:40:00,5.23774,5.24005,5.23735,5.24005,8000000.0
2008-09-16 11:41:00,5.24161,5.24546,5.24039,5.24546,13000000.0
2008-09-16 11:42:00,5.24379,5.24586,5.23471,5.2445,18000000.0
2008-09-16 11:43:00,5.2462,5.24781,5.24404,5.24584,13000000.0
2008-09-16 11:44:00,5.24745,5.24892,5.24527,5.24527,14000000.0
2008-09-16 11:45:00,5.24713,5.24879,5.24585,5.24857,12000000.0
2008-09-16 11:46:00,5.24872,5.25095,5.24776,5.25078,14000000.0
2008-09-16 11:47:00,5.25031,5.25098,5.24809,5.25039,15000000.0
2008-09-16 11:48:00,5.24928,5.24991,5.24816,5.2488,9000000.0
2008-09-16 11:49:00,5.24892,5.25054,5.24892,5.25038,14000000.0
2008-09-16 11:50:00,5.25166,5.25166,5.24861,5.25063,17000000.0
2008-09-16 11:51:00,5.25069,5.2542,5.25022,5.2542,15000000.0
2008-09-16 11:52:00,5.25434,5.25677,5.25316,5.25633,15000000.0
2008-09-16 11:53:00,5.25634,5.25774,5.25629,5.25726,14000000.0
2008-09-16 11:54:00,5.25606,5.25958,5.25596,5.25958,9000000.0
2008-09-16 11:55:00,5.25982,5.25986,5.25641,5.2576,11000000.0
2008-09-16 11:56:00,5.25449,5.25711,5.25049,5.25684,13000000.0
2008-09-16 11:57:00,5.25776,5.25829,5.25455,5.25518,13000000.0
2008-09-16 11:58:00,5.25508,5.25848,5.25411,5.257,12000000.0
2008-09-16 11:59:00,5.25721,5.25721,5.25092,5.25278,12000000.0
2008-09-16 12:00:00,5.25411,5.25532,5.25042,5.25298,12000000.0
2008-09-16 12:01:00,5.2539,5.25522,5.2527,5.25347,22000000.0
2008-09-16 12:02:00,5.25337,5.25361,5.25043,5.25163,10000000.0
2008-09-16 12:03:00,5.25053,5.2513,5.24962,5.25127,18000000.0
2008-09-16 12:04:00,5.25146,5.25146,5.24968,5.25058,12000000.0
2008-09-16 12:05:00,5.25018,5.25106,5.24804,5.24925,15000000.0
2008-09-16 12:06:00,5.24876,5.2492,5.24745,5.2479,14000000.0
2008-09-16 12:07:00,5.24904,5.24904,5.24576,5.24617,15000000.0
2008-09-16 12:08:00,5.24649,5.24706,5.24384,5.24493,19000000.0
2008-09-16 12:09:00,5.24503,5.24528,5.24204,5.24299,12000000.0
2008-09-16 12:10:00,5.24323,5.24706,5.24323,5.24706,23000000.0
2008-09-16 12:11:00,5.24765,5.25021,5.24666,5.24937,21000000.0
2008-09-16 12:12:00,5.24848,5.25177,5.24686,5.25152,9000000.0
2008-09-16 12:13:00,5.25173,5.25285,5.25043,5.25144,13000000.0
2008-09-16 12:14:00,5.25326,5.25564,5.25157,5.25555,15000000.0
2008-09-16 12:15:00,5.25551,5.25644,5.25467,5.25602,14000000.0
2008-09-16 12:16:00,5.25562,5.25562,5.25271,5.25271,16000000.0
2008-09-16 12:17:00,5.25261,5.25331,5.25099,5.25331,13000000.0
2008-09-16 12:18:00,5.25136,5.2538,5.25095,5.25155,9000000.0
2008-09-16 12:19:00,5.25107,5.25233,5.25102,5.25233,10000000.0
2008-09-16 12:20:00,5.25152,5.25152,5.24853,5.25012,7000000.0
2008-09-16 12:21:00,5.25002,5.25157,5.24887,5.25145,13000000.0
2008-09-16 12:22:00,5.25147,5.25153,5.24977,5.2508,10000000.0
2008-09-16 12:23:00,5.25263,5.25266,5.25115,5.25171,10000000.0
2008-09-16 12:24:00,5.25147,5.25225,5.24862,5.25176,12000000.0
2008-09-16 12:25:00,5.25115,5.25429,5.25115,5.25324,12000000.0
2008-09-16 12:26:00,5.25181,5.25266,5.25029,5.25175,20000000.0
2008-09-16 12:27:00,5.25273,5.2535,5.25049,5.2535,12000000.0
2008-09-16 12:28:00,5.25403,5.25487,5.25043,5.25398,14000000.0
2008-09-16 12:29:00,5.25384,5.25434,5.25151,5.25225,10000000.0
2008-09-16 12:30:00,5.25352,5.25416,5.2501,5.25176,19000000.0
2008-09-16 12:31:00,5.25207,5.25243,5.2485,5.24954,11000000.0
2008-09-16 12:32:00,5.24911,5.25239,5.24911,5.25239,10000000.0
2008-09-16 12:33:00,5.25268,5.25497,5.25261,5.25408,15000000.0
2008-09-16 12:34:00,5.25366,5.25486,5.25299,5.25405,16000000.0
2008-09-16 12:35:00,5.25308,5.2538,5.25261,5.25352,10000000.0
2008-09-16 12:36:00,5.2526,5.2526,5.25014,5.25172,11000000.0
2008-09-16 12:37:00,5.25179,5.25181,5.25058,5.25123,10000000.0
2008-09-16 12:38:00,5.25141,5.25184,5.24997,5.25127,14000000.0
2008-09-16 12:39:00,5.2487,5.24922,5.24619,5.24787,14000000.0
2008-09-16 12:40:00,5.24648,5.2487,5.2461,5.2487,11000000.0
2008-09-16 12:41:00,5.24926,5.25005,5.24776,5.24896,12000000.0
2008-09-16 12:42:00,5.25154,5.25166,5.24902,5.24902,14000000.0
2008-09-16 12:43:00,5.2499,5.25018,5.2484,5.24895,15000000.0
2008-09-16 12:44:00,5.24862,5.24962,5.2481,5.24962,16000000.0
2008-09-16 12:45:00,5.24995,5.25004,5.2468,5.24744,10000000.0
2008-09-16 12:46:00,5.24757,5.2493,5.2465,5.24818,12000000.0
2008-09-16 12:47:00,5.24974,5.24991,5.24855,5.24932,13000000.0
2008-09-16 12:48:00,5.25098,5.25098,5.24893,5.25096,12000000.0
2008-09-16 12:49:00,5.24956,5.2503,5.24905,5.25011,14000000.0
2008-09-16 12:50:00,5.2502,5.25048,5.24916,5.25046,9000000.0
2008-09-16 12:51:00,5.25067,5.25236,5.24966,5.24966,10000000.0
2008-09-16 12:52:00,5.25049,5.25226,5.24865,5.24995,22000000.0
2008-09-16 12:53:00,5.25189,5.2524,5.25015,5.2505,14000000.0
2008-09-16 12:54:00,5.25117,5.25224,5.2501,5.25108,13000000.0
2008-09-16 12:55:00,5.2512,5.25199,5.24957,5.25087,21000000.0
2008-09-16 12:56:00,5.25113,5.25215,5.25032,5.25132,18000000.0
2008-09-16 12:57:00,5.25051,5.25525,5.25045,5.25525,7000000.0
2008-09-16 12:58:00,5.25323,5.25551,5.25146,5.25498,12000000.0
2008-09-16 12:59:00,5.25385,5.2563,5.25385,5.25526,18000000.0
2008-09-16 13:00:00,5.25479,5.25545,5.25077,5.25439,14000000.0
2008-09-16 13:01:00,5.25521,5.25694,5.25501,5.25557,11000000.0
2008-09-16 13:02:00,5.25675,5.25675,5.25367,5.25532,15000000.0
2008-09-16 13:03:00,5.2532,5.25459,5.25242,5.25339,15000000.0
2008-09-16 13:04:00,5.25265,5.25509,5.25134,5.2524,16000000.0
2008-09-16 13:05:00,5.25043,5.25074,5.24878,5.25039,9000000.0
2008-09-16 13:06:00,5.25047,5.25203,5.25047,5.25143,13000000.0
2008-09-16 13:07:00,5.25137,5.25137,5.24947,5.25071,13000000.0
2008-09-16 13:08:00,5.25133,5.25388,5.25046,5.25046,10000000.0
2008-09-16 13:09:00,5.2515,5.2517,5.24994,5.24994,15000000.0
2008-09-16 13:10:00,5.25031,5.25154,5.2502,5.25154,12000000.0
2008-09-16 13:11:00,5.25208,5.2524,5.25094,5.2516,12000000.0
2008-09-16 13:12:00,5.25037,5.25267,5.25037,5.25222,12000000.0
2008-09-16 13:13:00,5.24991,5.25155,5.24991,5.2509,11000000.0
2008-09-16 13:14:00,5.25093,5.25139,5.24758,5.24887,9000000.0
2008-09-16 13:15:00,5.247,5.24873,5.24663,5.24873,15000000.0
2008-09-16 13:16:00,5.24834,5.24846,5.24523,5.24655,15000000.0
2008-09-16 13:17:00,5.24697,5.24778,5.24622,5.24738,17000000.0
2008-09-16 13:18:00,5.24807,5.24833,5.24645,5.24802,15000000.0
2008-09-16 13:19:00,5.24764,5.24863,5.24711,5.24768,15000000.0
2008-09-16 13:20:00,5.24767,5.24889,5.24697,5.2483,19000000.0
2008-09-16 13:21:00,5.24682,5.2479,5.24587,5.2479,10000000.0
2008-09-16 13:22:00,5.24842,5.24842,5.24616,5.24718,8000000.0
2008-09-16 13:23:00,5.2465,5.24728,5.24482,5.24591,15000000.0
2008-09-16 13:24:00,5.24489,5.24509,5.24296,5.24474,11000000.0
2008-09-16 13:25:00,5.24656,5.24708,5.24445,5.24527,9000000.0
2008-09-16 13:26:00,5.24836,5.25049,5.24749,5.25049,8000000.0
2008-09-16 13:27:00,5.25042,5.25165,5.24952,5.24952,15000000.0
2008-09-16 13:28:00,5.24956,5.25055,5.24539,5.24919,17000000.0
2008-09-16 13:29:00,5.24835,5.24967,5.24779,5.24849,11000000.0
2008-09-16 13:30:00,5.24728,5.24779,5.24361,5.24694,21000000.0
2008-09-16 13:31:00,5.24598,5.24743,5.24523,5.24637,11000000.0
2008-09-16 13:32:00,5.2477,5.25006,5.24584,5.25006,10000000.0
2008-09-16 13:33:00,5.25035,5.25065,5.24835,5.24942,8000000.0
2008-09-16 13:34:00,5.2479,5.24919,5.24759,5.24858,15000000.0
2008-09-16 13:35:00,5.24937,5.24956,5.24793,5.24793,13000000.0
2008-09-16 13:36:00,5.24963,5.24963,5.24793,5.24915,11000000.0
2008-09-16 13:37:00,5.24787,5.24893,5.24685,5.24778,8000000.0
2008-09-16 13:38:00,5.24752,5.24814,5.24269,5.24395,13000000.0
2008-09-16 13:39:00,5.24119,5.24422,5.24093,5.24339,7000000.0
2008-09-16 13:40:00,5.24258,5.24412,5.24116,5.24344,12000000.0
2008-09-16 13:41:00,5.24291,5.24699,5.24236,5.2456,15000000.0
2008-09-16 13:42:00,5.24489,5.24498,5.24223,5.24435,22000000.0
2008-09-16 13:43:00,5.2437,5.24487,5.24239,5.24381,13000000.0
2008-09-16 13:44:00,5.24419,5.24637,5.24321,5.24609,14000000.0
2008-09-16 13:45:00,5.2457,5.24793,5.24537,5.24729,7000000.0
2008-09-16 13:46:00,5.24656,5.2469,5.24552,5.24615,11000000.0
2008-09-16 13:47:00,5.24582,5.24801,5.24522,5.24801,11000000.0
2008-09-16 13:48:00,5.24589,5.24788,5.24586,5.2467,14000000.0
2008-09-16 13:49:00,5.24737,5.24745,5.24448,5.24603,13000000.0
2008-09-16 13:50:00,5.24483,5.24521,5.24356,5.24416,12000000.0
2008-09-16 13:51:00,5.24454,5.2452,5.24341,5.24476,11000000.0
2008-09-16 13:52:00,5.24584,5.24584,5.24326,5.24436,9000000.0
2008-09-16 13:53:00,5.24432,5.24432,5.2423,5.24295,11000000.0
2008-09-16 13:54:00,5.24117,5.24271,5.24042,5.24173,17000000.0
2008-09-16 13:55:00,5.24124,5.24183,5.24023,5.24175,22000000.0
2008-09-16 13:56:00,5.24119,5.24144,5.2403,5.241,13000000.0
2008-09-16 13:57:00,5.24043,5.24263,5.23956,5.24208,19000000.0
2008-09-16 13:58:00,5.24402,5.24418,5.242,5.24299,11000000.0
2008-09-16 13:59:00,5.24298,5.24298,5.24091,5.24158,7000000.0
2008-09-16 14:00:00,5.24067,5.24119,5.23856,5.23991,9000000.0
2008-09-16 14:01:00,5.2388,5.23891,5.23691,5.23702,7000000.0
2008-09-16 14:02:00,5.23701,5.23762,5.23549,5.23749,13000000.0
2008-09-16 14:03:00,5.23813,5.23813,5.23391,5.23409,17000000.0
2008-09-16 14:04:00,5.23301,5.23502,5.23291,5.23366,13000000.0
2008-09-16 14:05:00,5.23432,5.23432,5.23099,5.23283,8000000.0
2008-09-16 14:06:00,5.2316,5.2322,5.2292,5.22927,10000000.0
2008-09-16 14:07:00,5.22995,5.23163,5.22936,5.2303,10000000.0
2008-09-16 14:08:00,5.23045,5.23081,5.22803,5.2299,14000000.0
2008-09-16 14:09:00,5.23138,5.23231,5.22997,5.23056,16000000.0
2008-09-16 14:10:00,5.23183,5.23204,5.23012,5.23132,12000000.0
2008-09-16 14:11:00,5.23161,5.23461,5.23048,5.23242,14000000.0
2008-09-16 14:12:00,5.23303,5.23427,5.22882,5.22973,13000000.0
2008-09-16 14:13:00,5.2276,5.23104,5.22624,5.22638,11000000.0
2008-09-16 14:14:00,5.22584,5.22604,5.22178,5.22178,14000000.0
2008-09-16 14:15:00,5.2238,5.22556,5.22199,5.22417,11000000.0
2008-09-16 14:16:00,5.22321,5.2241,5.22173,5.22385,11000000.0
2008-09-16 14:17:00,5.22214,5.22396,5.2212,5.22362,14000000.0
2008-09-16 14:18:00,5.22217,5.22256,5.21998,5.22105,11000000.0
2008-09-16 14:19:00,5.22129,5.22183,5.21963,5.22135,8000000.0
2008-09-16 14:20:00,5.22048,5.22355,5.22048,5.22279,10000000.0
2008-09-16 14:21:00,5.22271,5.22364,5.22027,5.22137,14000000.0
2008-09-16 14:22:00,5.22201,5.22223,5.21954,5.22024,17000000.0
2008-09-16 14:23:00,5.22071,5.22256,5.22003,5.22116,8000000.0
2008-09-16 14:24:00,5.22288,5.22355,5.21968,5.21968,16000000.0
2008-09-16 14:25:00,5.22188,5.22247,5.21981,5.22247,11000000.0
2008-09-16 14:26:00,5.22233,5.22391,5.22206,5.2227,14000000.0
2008-09-16 14:27:00,5.22357,5.2245,5.22299,5.22396,8000000.0
2008-09-16 14:28:00,5.22571,5.22571,5.22273,5.22333,11000000.0
2008-09-16 14:29:00,5.22489,5.22718,5.22236,5.22718,11000000.0
2008-09-16 14:30:00,5.22812,5.22842,5.2254,5.22626,14000000.0
2008-09-16 14:31:00,5.22756,5.22861,5.22519,5.22645,15000000.0
2008-09-16 14:32:00,5.22777,5.22962,5.2272,5.22868,9000000.0
2008-09-16 14:33:00,5.22813,5.22902,5.22738,5.22841,12000000.0
2008-09-16 14:34:00,5.22611,5.22942,5.22611,5.22942,12000000.0
2008-09-16 14:35:00,5.23005,5.23324,5.2289,5.231,18000000.0
2008-09-16 14:36:00,5.23089,5.23306,5.22916,5.23121,12000000.0
2008-09-16 14:37:00,5.22957,5.23195,5.2285,5.23033,12000000.0
2008-09-16 14:38:00,5.23093,5.23304,5.22868,5.23202,24000000.0
2008-09-16 14:39:00,5.23171,5.23338,5.23089,5.23281,12000000.0
2008-09-16 14:40:00,5.23376,5.23396,5.2298,5.23138,15000000.0
2008-09-16 14:41:00,5.23401,5.23401,5.22994,5.23111,17000000.0
2008-09-16 14:42:00,5.23027,5.23032,5.22649,5.22649,15000000.0
2008-09-16 14:43:00,5.22885,5.22885,5.22484,5.22584,9000000.0
2008-09-16 14:44:00,5.22418,5.22499,5.22217,5.22279,7000000.0
2008-09-16 14:45:00,5.22339,5.22561,5.22046,5.22297,17000000.0
2008-09-16 14:46:00,5.22274,5.22364,5.22166,5.22213,14000000.0
2008-09-16 14:47:00,5.22195,5.22251,5.21938,5.22111,16000000.0
2008-09-16 14:48:00,5.22198,5.22243,5.22052,5.22169,12000000.0
2008-09-16 14:49:00,5.22119,5.22324,5.21987,5.22318,20000000.0
2008-09-16 14:50:00,5.22466,5.22709,5.2238,5.22692,12000000.0
2008-09-16 14:51:00,5.22573,5.22846,5.22573,5.22673,12000000.0
2008-09-16 14:52:00,5.22766,5.2279,5.2244,5.22507,22000000.0
2008-09-16 14:53:00,5.22585,5.22604,5.22349,5.22451,17000000.0
2008-09-16 14:54:00,5.22613,5.2273,5.22378,5.22516,14000000.0
2008-09-16 14:55:00,5.22716,5.22794,5.22539,5.22692,20000000.0
2008-09-16 14:56:00,5.22726,5.22753,5.22563,5.22699,22000000.0
2008-09-16 14:57:00,5.22914,5.23122,5.22866,5.23122,10000000.0
2008-09-16 14:58:00,5.23033,5.23359,5.23033,5.23145,17000000.0
2008-09-16 14:59:00,5.23176,5.23176,5.23006,5.2309,12000000.0
2008-09-16 15:00:00,5.23258,5.23621,5.23125,5.23563,14000000.0
2008-09-16 15:01:00,5.23725,5.23989,5.23313,5.23705,16000000.0
2008-09-16 15:02:00,5.24066,5.24066,5.23431,5.23491,13000000.0
2008-09-16 15:03:00,5.23497,5.2363,5.23372,5.23569,7000000.0
2008-09-16 15:04:00,5.23565,5.23644,5.23432,5.23442,12000000.0
2008-09-16 15:05:00,5.2336,5.23549,5.23303,5.23544,20000000.0
2008-09-16 15:06:00,5.23491,5.23681,5.23491,5.2368,9000000.0
2008-09-16 15:07:00,5.23453,5.23453,5.22996,5.22996,9000000.0
2008-09-16 15:08:00,5.22793,5.23009,5.22793,5.22935,14000000.0
2008-09-16 15:09:00,5.23047,5.23368,5.22913,5.23338,14000000.0
2008-09-16 15:10:00,5.2333,5.23495,5.23077,5.23305,15000000.0
2008-09-16 15:11:00,5.2329,5.23553,5.23173,5.23241,10000000.0
2008-09-16 15:12:00,5.23396,5.23484,5.2337,5.23397,10000000.0
2008-09-16 15:13:00,5.23389,5.2356,5.23098,5.23538,20000000.0
2008-09-16 15:14:00,5.23558,5.23738,5.23483,5.23738,10000000.0
2008-09-16 15:15:00,5.23744,5.23807,5.23487,5.23658,13000000.0
2008-09-16 15:16:00,5.23715,5.23793,5.235,5.23545,11000000.0
2008-09-16 15:17:00,5.23478,5.23616,5.23423,5.23499,17000000.0
2008-09-16 15:18:00,5.23612,5.23612,5.23451,5.23535,11000000.0
2008-09-16 15:19:00,5.23596,5.23969,5.23464,5.23969,18000000.0
2008-09-16 15:20:00,5.23961,5.24112,5.23683,5.24112,14000000.0
2008-09-16 15:21:00,5.24071,5.2454,5.24046,5.24398,15000000.0
2008-09-16 15:22:00,5.24643,5.24834,5.24543,5.24634,8000000.0
2008-09-16 15:23:00,5.24824,5.24905,5.2459,5.24603,15000000.0
2008-09-16 15:24:00,5.24703,5.24859,5.24515,5.24685,12000000.0
2008-09-16 15:25:00,5.24616,5.2462,5.24467,5.24467,12000000.0
2008-09-16 15:26:00,5.24581,5.24757,5.24394,5.24394,15000000.0
2008-09-16 15:27:00,5.24663,5.24717,5.24551,5.24608,12000000.0
2008-09-16 15:28:00,5.24804,5.25088,5.24638,5.25038,12000000.0
2008-09-16 15:29:00,5.25111,5.25241,5.24841,5.25153,10000000.0
2008-09-16 15:30:00,5.25007,5.25072,5.2472,5.25011,12000000.0
2008-09-16 15:31:00,5.24939,5.25266,5.24695,5.25074,19000000.0
2008-09-16 15:32:00,5.25002,5.25063,5.24814,5.24916,7000000.0
2008-09-16 15:33:00,5.25106,5.25201,5.2498,5.25171,7000000.0
2008-09-16 15:34:00,5.25156,5.25232,5.24936,5.25074,12000000.0
2008-09-16 15:35:00,5.25009,5.25009,5.24613,5.24783,17000000.0
2008-09-16 15:36:00,5.24463,5.24725,5.24461,5.24602,11000000.0
2008-09-16 15:37:00,5.2465,5.24735,5.24548,5.24709,14000000.0
2008-09-16 15:38:00,5.2468,5.24737,5.24526,5.24526,20000000.0
2008-09-16 15:39:00,5.24638,5.24945,5.24609,5.24945,8000000.0
2008-09-16 15:40:00,5.2495,5.25296,5.24877,5.25296,11000000.0
2008-09-16 15:41:00,5.25229,5.25341,5.25047,5.25271,10000000.0
2008-09-16 15:42:00,5.25156,5.25255,5.2498,5.2522,13000000.0
2008-09-16 15:43:00,5.25053,5.25184,5.24977,5.25167,14000000.0
2008-09-16 15:44:00,5.25119,5.25119,5.24984,5.25004,8000000.0
2008-09-16 15:45:00,5.25045,5.25109,5.24967,5.25059,10000000.0
2008-09-16 15:46:00,5.2482,5.24995,5.2456,5.24812,12000000.0
2008-09-16 15:47:00,5.24836,5.2511,5.24673,5.251,18000000.0
2008-09-16 15:48:00,5.24904,5.2504,5.24833,5.24838,9000000.0
2008-09-16 15:49:00,5.24856,5.25133,5.24725,5.24776,14000000.0
2008-09-16 15:50:00,5.24707,5.2491,5.24446,5.24535,18000000.0
2008-09-16 15:51:00,5.24492,5.2467,5.24398,5.24526,8000000.0
2008-09-16 15:52:00,5.24423,5.24561,5.24408,5.24483,11000000.0
2008-09-16 15:53:00,5.24526,5.24658,5.2441,5.2459,15000000.0
2008-09-16 15:54:00,5.24502,5.24701,5.24453,5.24701,9000000.0
2008-09-16 15:55:00,5.24746,5.24746,5.24635,5.24732,9000000.0
2008-09-16 15:56:00,5.24561,5.24814,5.24559,5.24705,11000000.0
2008-09-16 15:57:00,5.24805,5.24873,5.24635,5.24797,15000000.0
2008-09-16 15:58:00,5.2495,5.25098,5.24778,5.25098,13000000.0
2008-09-16 15:59:00,5.25035,5.25111,5.24775,5.24775,15000000.0
2008-09-16 16:00:00,5.24993,5.25039,5.24729,5.24964,11000000.0
2008-09-16 16:01:00,5.24777,5.24887,5.24706,5.24792,14000000.0
2008-09-16 16:02:00,5.24557,5.24677,5.2443,5.2443,11000000.0
2008-09-16 16:03:00,5.24705,5.24748,5.24492,5.24709,8000000.0
2008-09-16 16:04:00,5.2461,5.24679,5.24489,5.24629,8000000.0
2008-09-16 16:05:00,5.24515,5.2454,5.24348,5.24348,8000000.0
2008-09-16 16:06:00,5.24492,5.24492,5.24159,5.24446,16000000.0
2008-09-16 16:07:00,5.24356,5.24444,5.24187,5.24441,18000000.0
2008-09-16 16:08:00,5.24272,5.24412,5.24067,5.24271,14000000.0
2008-09-16 16:09:00,5.24435,5.24629,5.2438,5.24527,12000000.0
2008-09-16 16:10:00,5.24363,5.24447,5.24254,5.24358,10000000.0
2008-09-16 16:11:00,5.24286,5.24521,5.24193,5.24405,13000000.0
2008-09-16 16:12:00,5.24421,5.24502,5.2421,5.2427,16000000.0
2008-09-16 16:13:00,5.24493,5.24535,5.2426,5.2426,7000000.0
2008-09-16 16:14:00,5.24482,5.24538,5.24291,5.24353,16000000.0
2008-09-16 16:15:00,5.24323,5.2439,5.24078,5.24203,15000000.0
2008-09-16 16:16:00,5.24095,5.24257,5.23943,5.24188,17000000.0
2008-09-16 16:17:00,5.24084,5.2425,5.23965,5.2425,10000000.0
2008-09-16 16:18:00,5.24091,5.24169,5.2392,5.24046,10000000.0
2008-09-16 16:19:00,5.24226,5.24409,5.24151,5.24409,12000000.0
2008-09-16 16:20:00,5.24413,5.24565,5.24346,5.24433,11000000.0
2008-09-16 16:21:00,5.24576,5.24576,5.2436,5.24576,8000000.0
2008-09-16 16:22:00,5.2452,5.24862,5.24488,5.24862,16000000.0
2008-09-16 16:23:00,5.2489,5.24959,5.24687,5.24769,11000000.0
2008-09-16 16:24:00,5.24654,5.24877,5.24559,5.24872,14000000.0
2008-09-16 16:25:00,5.24887,5.25047,5.24757,5.24934,13000000.0
2008-09-16 16:26:00,5.25005,5.25179,5.24977,5.25179,16000000.0
2008-09-16 16:27:00,5.25119,5.25222,5.24969,5.25222,20000000.0
2008-09-16 16:28:00,5.25132,5.25212,5.25004,5.25093,12000000.0
2008-09-16 16:29:00,5.25165,5.25434,5.25165,5.25226,13000000.0
2008-09-16 16:30:00,5.25265,5.25314,5.25099,5.25214,17000000.0
2008-09-16 16:31:00,5.252,5.25395,5.25106,5.25389,13000000.0
2008-09-16 16:32:00,5.25317,5.2587,5.25317,5.2587,10000000.0
2008-09-16 16:33:00,5.25872,5.26284,5.25809,5.26192,15000000.0
2008-09-16 16:34:00,5.26284,5.26527,5.26213,5.26527,9000000.0
2008-09-16 16:35:00,5.26583,5.26718,5.26354,5.26423,18000000.0
2008-09-16 16:36:00,5.26473,5.26473,5.26151,5.2616,8000000.0
2008-09-16 16:37:00,5.2611,5.26291,5.26096,5.26105,22000000.0
2008-09-16 16:38:00,5.26356,5.26395,5.26179,5.26395,14000000.0
2008-09-16 16:39:00,5.26231,5.26371,5.26116,5.26222,14000000.0
2008-09-16 16:40:00,5.26292,5.26325,5.26052,5.26138,17000000.0
2008-09-16 16:41:00,5.26228,5.26269,5.26127,5.26219,9000000.0
2008-09-16 16:42:00,5.2639,5.26622,5.26295,5.2631,13000000.0
2008-09-16 16:43:00,5.26257,5.26289,5.26057,5.26244,13000000.0
2008-09-16 16:44:00,5.26214,5.26214,5.25904,5.25962,11000000.0
2008-09-16 16:45:00,5.26095,5.26095,5.25756,5.26002,18000000.0
2008-09-16 16:46:00,5.26044,5.2606,5.25772,5.25907,11000000.0
2008-09-16 16:47:00,5.25986,5.26055,5.25704,5.26055,15000000.0
2008-09-16 16:48:00,5.26093,5.26177,5.26004,5.26177,7000000.0
2008-09-16 16:49:00,5.26184,5.26352,5.26087,5.26328,16000000.0
2008-09-16 16:50:00,5.26365,5.26453,5.26285,5.26361,9000000.0
2008-09-16 16:51:00,5.2641,5.26536,5.26282,5.2651,22000000.0
2008-09-16 16:52:00,5.26451,5.26554,5.26366,5.26551,11000000.0
2008-09-16 16:53:00,5.26663,5.26861,5.26463,5.26469,12000000.0
2008-09-16 16:54:00,5.26601,5.2668,5.2623,5.26338,17000000.0
2008-09-16 16:55:00,5.26247,5.26426,5.25923,5.26057,15000000.0
2008-09-16 16:56:00,5.2612,5.26537,5.26064,5.26537,11000000.0
2008-09-16 16:57:00,5.26427,5.26984,5.26147,5.26984,8000000.0
2008-09-16 16:58:00,5.26805,5.27094,5.26651,5.27093,12000000.0
2008-09-16 16:59:00,5.27075,5.27611,5.26665,5.27611,15000000.0
2008-09-16 17:00:00,5.27296,5.2736,5.26699,5.2736,10000000.0
2008-09-16 17:01:00,5.27512,5.27562,5.27346,5.27463,10000000.0
2008-09-16 17:02:00,5.27608,5.27675,5.27404,5.27499,8000000.0
2008-09-16 17:03:00,5.27502,5.27511,5.27245,5.27362,11000000.0
2008-09-16 17:04:00,5.2745,5.27453,5.27066,5.27125,10000000.0
2008-09-16 17:05:00,5.27155,5.27397,5.26774,5.26913,18000000.0
2008-09-16 17:06:00,5.26982,5.27239,5.26716,5.26716,9000000.0
2008-09-16 17:07:00,5.26512,5.27183,5.26512,5.26757,20000000.0
2008-09-16 17:08:00,5.2651,5.27073,5.26503,5.26709,11000000.0
2008-09-16 17:09:00,5.26619,5.27099,5.26339,5.26339,14000000.0
2008-09-16 17:10:00,5.26018,5.2677,5.2582,5.2582,10000000.0
2008-09-16 17:11:00,5.25776,5.2643,5.2566,5.25839,12000000.0
2008-09-16 17:12:00,5.26045,5.26273,5.25649,5.25649,7000000.0
2008-09-16 17:13:00,5.25739,5.26196,5.25556,5.25731,13000000.0
2008-09-16 17:14:00,5.25423,5.25611,5.25335,5.25608,13000000.0
2008-09-16 17:15:00,5.25839,5.2611,5.25763,5.25918,12000000.0
2008-09-16 17:16:00,5.26157,5.26165,5.25938,5.25962,13000000.0
2008-09-16 17:17:00,5.26036,5.26244,5.2601,5.26112,12000000.0
2008-09-16 17:18:00,5.26069,5.2611,5.25711,5.25743,15000000.0
2008-09-16 17:19:00,5.25528,5.25799,5.25471,5.25729,10000000.0
2008-09-16 17:20:00,5.25805,5.25813,5.25441,5.25675,13000000.0
2008-09-16 17:21:00,5.25728,5.26002,5.25501,5.25848,17000000.0
2008-09-16 17:22:00,5.25854,5.26047,5.25615,5.25885,15000000.0
2008-09-16 17:23:00,5.25775,5.25921,5.25692,5.25921,10000000.0
2008-09-16 17:24:00,5.25769,5.2581,5.25602,5.25678,17000000.0
2008-09-16 17:25:00,5.25812,5.25974,5.2574,5.25885,11000000.0
2008-09-16 17:26:00,5.25756,5.25942,5.25714,5.25815,12000000.0
2008-09-16 17:27:00,5.25959,5.25965,5.25846,5.25868,9000000.0
2008-09-16 17:28:00,5.25799,5.25978,5.25799,5.25944,16000000.0
2008-09-16 17:29:00,5.25799,5.25955,5.25799,5.25955,9000000.0
2008-09-16 17:30:00,5.25982,5.26153,5.25944,5.26153,11000000.0
2008-09-16 17:31:00,5.26209,5.2636,5.26025,5.26335,13000000.0
2008-09-16 17:32:00,5.26322,5.26351,5.26082,5.26274,13000000.0
2008-09-16 17:33:00,5.26315,5.26547,5.26238,5.26547,11000000.0
2008-09-16 17:34:00,5.26439,5.26567,5.26192,5.26192,12000000.0
2008-09-16 17:35:00,5.2627,5.26586,5.2627,5.26513,13000000.0
2008-09-16 17:36:00,5.2662,5.2665,5.26422,5.26525,14000000.0
2008-09-16 17:37:00,5.26441,5.26593,5.26397,5.26577,10000000.0
2008-09-16 17:38:00,5.26761,5.26884,5.26632,5.26685,7000000.0
2008-09-16 17:39:00,5.26848,5.26973,5.26731,5.26908,16000000.0
2008-09-16 17:40:00,5.26741,5.26817,5.26604,5.26649,17000000.0
2008-09-16 17:41:00,5.26839,5.27105,5.26641,5.27105,16000000.0
2008-09-16 17:42:00,5.27099,5.27495,5.26988,5.27495,16000000.0
2008-09-16 17:43:00,5.27519,5.27833,5.27245,5.27781,17000000.0
2008-09-16 17:44:00,5.27723,5.27855,5.27602,5.27602,8000000.0
2008-09-16 17:45:00,5.27557,5.27557,5.27322,5.27444,11000000.0
2008-09-16 17:46:00,5.27462,5.27486,5.2734,5.27471,9000000.0
2008-09-16 17:47:00,5.27484,5.27563,5.27359,5.27446,19000000.0
2008-09-16 17:48:00,5.27402,5.2743,5.27226,5.27392,16000000.0
2008-09-16 17:49:00,5.27231,5.27377,5.27104,5.2713,15000000.0
2008-09-16 17:50:00,5.27375,5.2743,5.27216,5.27338,11000000.0
2008-09-16 17:51:00,5.27381,5.2741,5.27287,5.27393,9000000.0
2008-09-16 17:52:00,5.27113,5.27197,5.2675,5.2675,11000000.0
2008-09-16 17:53:00,5.2657,5.2658,5.26294,5.26354,9000000.0
2008-09-16 17:54:00,5.26322,5.26431,5.26272,5.26384,10000000.0
2008-09-16 17:55:00,5.26056,5.26201,5.25928,5.26001,10000000.0
2008-09-16 17:56:00,5.25838,5.25978,5.25789,5.25956,16000000.0
2008-09-16 17:57:00,5.25863,5.25973,5.258,5.2592,14000000.0
2008-09-16 17:58:00,5.26046,5.2646,5.25958,5.26174,24000000.0
2008-09-16 17:59:00,5.26501,5.26503,5.26184,5.26474,11000000.0
2008-09-16 18:00:00,5.26404,5.26461,5.26319,5.26348,10000000.0
2008-09-16 18:01:00,5.26465,5.26548,5.26299,5.26541,14000000.0
2008-09-16 18:02:00,5.26555,5.26771,5.26482,5.26581,12000000.0
2008-09-16 18:03:00,5.26491,5.26718,5.26452,5.26718,17000000.0
2008-09-16 18:04:00,5.26704,5.26704,5.2649,5.2662,15000000.0
2008-09-16 18:05:00,5.26501,5.26713,5.26381,5.26713,15000000.0
2008-09-16 18:06:00,5.26749,5.26816,5.26526,5.26592,15000000.0
2008-09-16 18:07:00,5.26339,5.26438,5.26231,5.26417,16000000.0
2008-09-16 18:08:00,5.26303,5.26332,5.26041,5.26041,16000000.0
2008-09-16 18:09:00,5.25948,5.26069,5.25672,5.25722,12000000.0
2008-09-16 18:10:00,5.25893,5.26181,5.25809,5.2599,17000000.0
2008-09-16 18:11:00,5.26051,5.26051,5.2572,5.25766,16000000.0
2008-09-16 18:12:00,5.25724,5.26992,5.25724,5.26618,13000000.0
2008-09-16 18:13:00,5.26575,5.26865,5.26374,5.2642,17000000.0
2008-09-16 18:14:00,5.26584,5.2705,5.26446,5.2688,13000000.0
2008-09-16 18:15:00,5.26964,5.27044,5.26652,5.27044,13000000.0
2008-09-16 18:16:00,5.27076,5.27091,5.26917,5.27071,15000000.0
2008-09-16 18:17:00,5.27214,5.27447,5.27113,5.27236,16000000.0
2008-09-16 18:18:00,5.27173,5.27307,5.26958,5.27307,18000000.0
2008-09-16 18:19:00,5.27248,5.27403,5.27168,5.27325,12000000.0
2008-09-16 18:20:00,5.27453,5.27464,5.27222,5.2732,16000000.0
2008-09-16 18:21:00,5.27194,5.27243,5.2689,5.27179,19000000.0
2008-09-16 18:22:00,5.27003,5.27161,5.26975,5.27161,20000000.0
2008-09-16 18:23:00,5.27102,5.27228,5.26969,5.27132,16000000.0
2008-09-16 18:24:00,5.27059,5.27059,5.2687,5.26993,14000000.0
2008-09-16 18:25:00,5.2695,5.2695,5.26726,5.26828,18000000.0
2008-09-16 18:26:00,5.268,5.2686,5.26661,5.26752,9000000.0
2008-09-16 18:27:00,5.26822,5.2684,5.26612,5.26631,16000000.0
2008-09-16 18:28:00,5.26721,5.26784,5.26634,5.26661,11000000.0
2008-09-16 18:29:00,5.2663,5.26795,5.26562,5.2665,15000000.0
2008-09-16 18:30:00,5.26469,5.26501,5.26193,5.26311,14000000.0
2008-09-16 18:31:00,5.26357,5.26525,5.26316,5.26428,19000000.0
2008-09-16 18:32:00,5.26353,5.26458,5.26111,5.26275,13000000.0
2008-09-16 18:33:00,5.26162,5.26491,5.26162,5.26491,13000000.0
2008-09-16 18:34:00,5.26225,5.26391,5.26132,5.26254,9000000.0
2008-09-16 18:35:00,5.26201,5.26468,5.26098,5.26468,14000000.0
2008-09-16 18:36:00,5.26472,5.26474,5.26214,5.26318,12000000.0
2008-09-16 18:37:00,5.26288,5.26363,5.2618,5.26341,13000000.0
2008-09-16 18:38:00,5.26235,5.26367,5.26142,5.26367,17000000.0
2008-09-16 18:39:00,5.26468,5.26625,5.26347,5.26461,18000000.0
2008-09-16 18:40:00,5.26493,5.2656,5.26402,5.2656,14000000.0
2008-09-16 18:41:00,5.2654,5.26637,5.26314,5.26534,18000000.0
2008-09-16 18:42:00,5.26382,5.26534,5.26337,5.26472,14000000.0
2008-09-16 18:43:00,5.2637,5.26404,5.26163,5.2631,14000000.0
2008-09-16 18:44:00,5.26189,5.26216,5.26012,5.26096,12000000.0
2008-09-16 18:45:00,5.26106,5.2628,5.25939,5.26204,17000000.0
2008-09-16 18:46:00,5.26336,5.26336,5.26081,5.26107,15000000.0
2008-09-16 18:47:00,5.26121,5.2621,5.26023,5.26039,16000000.0
2008-09-16 18:48:00,5.26114,5.26192,5.26095,5.26095,11000000.0
2008-09-16 18:49:00,5.26134,5.2622,5.26099,5.26174,8000000.0
2008-09-16 18:50:00,5.26142,5.26364,5.26056,5.26326,16000000.0
2008-09-16 18:51:00,5.26198,5.26379,5.26109,5.26262,19000000.0
2008-09-16 18:52:00,5.26189,5.26481,5.26149,5.26476,10000000.0
2008-09-16 18:53:00,5.26463,5.265,5.2635,5.26409,10000000.0
2008-09-16 18:54:00,5.26481,5.26481,5.26324,5.2645,11000000.0
2008-09-16 18:55:00,5.26454,5.26457,5.2631,5.26447,8000000.0
2008-09-16 18:56:00,5.26495,5.26543,5.2638,5.26537,16000000.0
2008-09-16 18:57:00,5.26409,5.26508,5.26348,5.26501,8000000.0
2008-09-16 18:58:00,5.26459,5.26487,5.262,5.26329,13000000.0
2008-09-16 18:59:00,5.26317,5.26709,5.26285,5.26293,17000000.0
2008-09-16 19:00:00,5.26272,5.2643,5.26162,5.26265,13000000.0
2008-09-16 19:01:00,5.26256,5.26528,5.26209,5.2643,12000000.0
2008-09-16 19:02:00,5.26441,5.26653,5.26355,5.26454,16000000.0
2008-09-16 19:03:00,5.26378,5.26494,5.26298,5.26377,17000000.0
2008-09-16 19:04:00,5.26443,5.26511,5.26341,5.26377,12000000.0
2008-09-16 19:05:00,5.26526,5.26526,5.26229,5.26229,17000000.0
2008-09-16 19:06:00,5.26332,5.26472,5.26277,5.26472,7000000.0
2008-09-16 19:07:00,5.2625,5.26406,5.2621,5.26275,20000000.0
2008-09-16 19:08:00,5.26291,5.26436,5.26208,5.26436,21000000.0
2008-09-16 19:09:00,5.26371,5.26563,5.26359,5.26508,16000000.0
2008-09-16 19:10:00,5.2643,5.26533,5.26405,5.2644,14000000.0
2008-09-16 19:11:00,5.26425,5.26543,5.26339,5.26339,12000000.0
2008-09-16 19:12:00,5.2641,5.26502,5.26358,5.26375,18000000.0
2008-09-16 19:13:00,5.26433,5.26581,5.26388,5.26528,14000000.0
2008-09-16 19:14:00,5.26572,5.26638,5.2646,5.26518,18000000.0
2008-09-16 19:15:00,5.26531,5.26536,5.26421,5.26527,9000000.0
2008-09-16 19:16:00,5.26418,5.26513,5.26355,5.26424,12000000.0
2008-09-16 19:17:00,5.26323,5.26478,5.26323,5.26474,14000000.0
2008-09-16 19:18:00,5.26413,5.26571,5.26291,5.26517,16000000.0
2008-09-16 19:19:00,5.26622,5.26646,5.26499,5.26592,7000000.0
2008-09-16 19:20:00,5.26613,5.26613,5.26479,5.26536,8000000.0
2008-09-16 19:21:00,5.26631,5.26631,5.26451,5.26514,18000000.0
2008-09-16 19:22:00,5.26573,5.26638,5.26502,5.26502,9000000.0
2008-09-16 19:23:00,5.26623,5.26731,5.26573,5.26722,10000000.0
2008-09-16 19:24:00,5.26628,5.26672,5.26449,5.26563,11000000.0
2008-09-16 19:25:00,5.2655,5.2672,5.26434,5.26604,17000000.0
2008-09-16 19:26:00,5.26494,5.2666,5.26475,5.26573,11000000.0
2008-09-16 19:27:00,5.26636,5.26636,5.2649,5.26627,13000000.0
2008-09-16 19:28:00,5.26697,5.26861,5.26603,5.26861,10000000.0
2008-09-16 19:29:00,5.26752,5.26947,5.26607,5.26607,11000000.0
2008-09-16 19:30:00,5.26635,5.26826,5.26635,5.26666,12000000.0
2008-09-16 19:31:00,5.26689,5.26805,5.2665,5.26775,8000000.0
2008-09-16 19:32:00,5.26733,5.2683,5.26684,5.2671,11000000.0
2008-09-16 19:33:00,5.26812,5.26875,5.26707,5.26833,13000000.0
2008-09-16 19:34:00,5.26812,5.26823,5.26677,5.26749,12000000.0
2008-09-16 19:35:00,5.26796,5.2689,5.26696,5.26765,13000000.0
2008-09-16 19:36:00,5.26834,5.27103,5.26782,5.2705,12000000.0
2008-09-16 19:37:00,5.2706,5.27167,5.26987,5.27072,8000000.0
2008-09-16 19:38:00,5.27317,5.27317,5.27053,5.2726,20000000.0
2008-09-16 19:39:00,5.2716,5.27396,5.27137,5.27334,11000000.0
2008-09-16 19:40:00,5.27365,5.27394,5.27167,5.27191,11000000.0
2008-09-16 19:41:00,5.26965,5.27153,5.26853,5.26939,9000000.0
2008-09-16 19:42:00,5.26814,5.26895,5.26696,5.26768,10000000.0
2008-09-16 19:43:00,5.26799,5.26935,5.26663,5.2686,14000000.0
2008-09-16 19:44:00,5.26834,5.26964,5.26808,5.26928,15000000.0
2008-09-16 19:45:00,5.27031,5.27031,5.26819,5.26928,12000000.0
2008-09-16 19:46:00,5.26959,5.26959,5.26826,5.26826,11000000.0
2008-09-16 19:47:00,5.26952,5.27062,5.26894,5.26962,10000000.0
2008-09-16 19:48:00,5.26969,5.27158,5.26969,5.27111,9000000.0
2008-09-16 19:49:00,5.27036,5.27119,5.26755,5.26889,16000000.0
2008-09-16 19:50:00,5.2674,5.26876,5.26685,5.26876,10000000.0
2008-09-16 19:51:00,5.26703,5.26782,5.2662,5.2662,11000000.0
2008-09-16 19:52:00,5.26788,5.26829,5.26661,5.26759,19000000.0
2008-09-16 19:53:00,5.26801,5.26849,5.26668,5.26719,19000000.0
2008-09-16 19:54:00,5.26752,5.26794,5.26696,5.26726,14000000.0
2008-09-16 19:55:00,5.26646,5.26754,5.26551,5.26552,16000000.0
2008-09-16 19:56:00,5.26529,5.26789,5.26529,5.26688,12000000.0
2008-09-16 19:57:00,5.2671,5.26805,5.26494,5.26552,14000000.0
2008-09-16 19:58:00,5.26517,5.26694,5.26482,5.26673,13000000.0
2008-09-16 19:59:00,5.26632,5.26688,5.26551,5.2656,10000000.0
2008-09-16 20:00:00,5.26561,5.26633,5.26432,5.26541,15000000.0
2008-09-16 20:01:00,5.26546,5.26546,5.26392,5.26543,14000000.0
2008-09-16 20:02:00,5.26565,5.26565,5.26479,5.26491,8000000.0
2008-09-16 20:03:00,5.26535,5.26595,5.2639,5.26442,13000000.0
2008-09-16 20:04:00,5.2634,5.26538,5.26289,5.26427,12000000.0
2008-09-16 20:05:00,5.26499,5.26556,5.26365,5.26475,11000000.0
2008-09-16 20:06:00,5.26498,5.26613,5.26414,5.26613,10000000.0
2008-09-16 20:07:00,5.26594,5.26682,5.26464,5.26629,13000000.0
2008-09-16 20:08:00,5.26597,5.26671,5.26363,5.26636,16000000.0
2008-09-16 20:09:00,5.26806,5.27178,5.26728,5.26816,17000000.0
2008-09-16 20:10:00,5.26844,5.26844,5.26245,5.2637,10000000.0
2008-09-16 20:11:00,5.26376,5.26732,5.26376,5.26593,13000000.0
2008-09-16 20:12:00,5.26462,5.26691,5.26324,5.26423,15000000.0
2008-09-16 20:13:00,5.26603,5.26879,5.26428,5.26553,13000000.0
2008-09-16 20:14:00,5.27216,5.28185,5.27052,5.28185,8000000.0
2008-09-16 20:15:00,5.2856,5.28953,5.28513,5.2869,10000000.0
2008-09-16 20:16:00,5.28819,5.29269,5.28801,5.29002,14000000.0
2008-09-16 20:17:00,5.28902,5.28991,5.28472,5.28548,13000000.0
2008-09-16 20:18:00,5.2811,5.2811,5.27475,5.27475,7000000.0
2008-09-16 20:19:00,5.27237,5.27571,5.2678,5.27571,11000000.0
2008-09-16 20:20:00,5.27781,5.28522,5.2777,5.28151,19000000.0
2008-09-16 20:21:00,5.28318,5.28318,5.27863,5.28223,11000000.0
2008-09-16 20:22:00,5.28292,5.2848,5.28223,5.2848,11000000.0
2008-09-16 20:23:00,5.28534,5.28534,5.2824,5.28345,13000000.0
2008-09-16 20:24:00,5.28416,5.28533,5.28348,5.28425,9000000.0
2008-09-16 20:25:00,5.28274,5.28293,5.27795,5.27795,18000000.0
2008-09-16 20:26:00,5.27657,5.27801,5.27655,5.27715,7000000.0
2008-09-16 20:27:00,5.27866,5.28092,5.27668,5.2808,9000000.0
2008-09-16 20:28:00,5.28041,5.28266,5.27865,5.28072,13000000.0
2008-09-16 20:29:00,5.27833,5.27973,5.27687,5.27796,14000000.0
2008-09-16 20:30:00,5.27628,5.27695,5.27336,5.27336,16000000.0
2008-09-16 20:31:00,5.27309,5.27483,5.26918,5.27483,22000000.0
2008-09-16 20:32:00,5.27573,5.27573,5.27284,5.2745,12000000.0
2008-09-16 20:33:00,5.27494,5.27716,5.27471,5.27652,13000000.0
2008-09-16 20:34:00,5.27662,5.27753,5.27624,5.27753,15000000.0
2008-09-16 20:35:00,5.27789,5.28087,5.27683,5.28087,16000000.0
2008-09-16 20:36:00,5.27928,5.28161,5.27914,5.2812,15000000.0
2008-09-16 20:37:00,5.28116,5.28196,5.28038,5.28147,14000000.0
2008-09-16 20:38:00,5.28156,5.28357,5.28001,5.28001,13000000.0
2008-09-16 20:39:00,5.27874,5.2804,5.27652,5.27654,18000000.0
2008-09-16 20:40:00,5.27631,5.27783,5.2722,5.27351,14000000.0
2008-09-16 20:41:00,5.2724,5.27486,5.26986,5.26986,18000000.0
2008-09-16 20:42:00,5.2692,5.27251,5.26608,5.26684,12000000.0
2008-09-16 20:43:00,5.26628,5.27127,5.26628,5.27127,18000000.0
2008-09-16 20:44:00,5.27031,5.27297,5.27004,5.27151,18000000.0
2008-09-16 20:45:00,5.27169,5.27218,5.27,5.27,11000000.0
2008-09-16 20:46:00,5.26864,5.26985,5.26671,5.26689,18000000.0
2008-09-16 20:47:00,5.26753,5.26862,5.2655,5.26594,20000000.0
2008-09-16 20:48:00,5.26677,5.26742,5.26571,5.2662,17000000.0
2008-09-16 20:49:00,5.2669,5.26733,5.26535,5.2673,16000000.0
2008-09-16 20:50:00,5.26461,5.26461,5.26042,5.26042,8000000.0
2008-09-16 20:51:00,5.26277,5.26336,5.26118,5.26336,8000000.0
2008-09-16 20:52:00,5.26371,5.26568,5.26304,5.26441,12000000.0
2008-09-16 20:53:00,5.26444,5.26703,5.26349,5.26508,16000000.0
2008-09-16 20:54:00,5.26546,5.26602,5.26452,5.26593,15000000.0
2008-09-16 20:55:00,5.26615,5.26615,5.26255,5.26281,16000000.0
2008-09-16 20:56:00,5.26304,5.26312,5.26179,5.26179,7000000.0
2008-09-16 20:57:00,5.26234,5.26379,5.26122,5.26154,14000000.0
2008-09-16 20:58:00,5.26216,5.26216,5.25972,5.26064,10000000.0
2008-09-16 20:59:00,5.26064,5.26493,5.26064,5.26493,11000000.0
2008-09-16 21:00:00,5.26394,5.26595,5.26325,5.26513,14000000.0
2008-09-16 21:01:00,5.26573,5.26693,5.26495,5.26532,12000000.0
2008-09-16 21:02:00,5.26638,5.26774,5.26479,5.266,17000000.0
2008-09-16 21:03:00,5.26769,5.26976,5.26649,5.26976,11000000.0
2008-09-16 21:04:00,5.27005,5.27015,5.26831,5.26943,10000000.0
2008-09-16 21:05:00,5.27073,5.27129,5.26973,5.27063,8000000.0
2008-09-16 21:06:00,5.27001,5.2719,5.27001,5.27185,13000000.0
2008-09-16 21:07:00,5.26948,5.27079,5.26888,5.26896,14000000.0
2008-09-16 21:08:00,5.26752,5.2699,5.26738,5.26905,8000000.0
2008-09-16 21:09:00,5.26788,5.26811,5.2661,5.26633,13000000.0
2008-09-16 21:10:00,5.26682,5.26748,5.26542,5.26706,17000000.0
2008-09-16 21:11:00,5.26708,5.26821,5.2661,5.26821,15000000.0
2008-09-16 21:12:00,5.26874,5.26883,5.26612,5.267,11000000.0
2008-09-16 21:13:00,5.26797,5.2686,5.26669,5.2674,12000000.0
2008-09-16 21:14:00,5.26851,5.26875,5.26684,5.26833,14000000.0
2008-09-16 21:15:00,5.26863,5.26863,5.26698,5.26748,13000000.0
2008-09-16 21:16:00,5.26731,5.26851,5.26684,5.26784,12000000.0
2008-09-16 21:17:00,5.26752,5.26791,5.26445,5.26693,16000000.0
2008-09-16 21:18:00,5.26682,5.26792,5.26483,5.26553,15000000.0
2008-09-16 21:19:00,5.26335,5.2645,5.26172,5.26194,15000000.0
2008-09-16 21:20:00,5.26161,5.26492,5.26152,5.26418,8000000.0
2008-09-16 21:21:00,5.26441,5.26522,5.26355,5.26476,17000000.0
2008-09-16 21:22:00,5.26501,5.26566,5.26416,5.26479,11000000.0
2008-09-16 21:23:00,5.26528,5.26625,5.26461,5.26532,23000000.0
2008-09-16 21:24:00,5.26652,5.26879,5.26619,5.2676,13000000.0
2008-09-16 21:25:00,5.26713,5.27046,5.26644,5.27046,15000000.0
2008-09-16 21:26:00,5.26889,5.27078,5.26889,5.27016,10000000.0
2008-09-16 21:27:00,5.27001,5.27012,5.26561,5.26644,10000000.0
2008-09-16 21:28:00,5.26846,5.26941,5.26742,5.26779,13000000.0
2008-09-16 21:29:00,5.26785,5.26855,5.26711,5.26711,10000000.0
2008-09-16 21:30:00,5.26672,5.2686,5.26626,5.2663,16000000.0
2008-09-16 21:31:00,5.26683,5.26683,5.26567,5.26567,18000000.0
2008-09-16 21:32:00,5.26555,5.26574,5.26438,5.26519,15000000.0
2008-09-16 21:33:00,5.26644,5.26644,5.26417,5.26622,13000000.0
2008-09-16 21:34:00,5.26594,5.26707,5.26563,5.266,9000000.0
2008-09-16 21:35:00,5.26773,5.26778,5.26647,5.26708,8000000.0
2008-09-16 21:36:00,5.26679,5.26731,5.26583,5.26587,18000000.0
2008-09-16 21:37:00,5.26591,5.26682,5.26514,5.26514,22000000.0
2008-09-16 21:38:00,5.26563,5.26613,5.26499,5.26591,9000000.0
2008-09-16 21:39:00,5.26571,5.26716,5.26571,5.26633,11000000.0
2008-09-16 21:40:00,5.26697,5.2671,5.26579,5.26638,19000000.0
2008-09-16 21:41:00,5.26705,5.26836,5.26654,5.26694,12000000.0
2008-09-16 21:42:00,5.26675,5.26861,5.2666,5.26814,11000000.0
2008-09-16 21:43:00,5.26982,5.27118,5.26894,5.26894,14000000.0
2008-09-16 21:44:00,5.27052,5.27155,5.26962,5.26973,13000000.0
2008-09-16 21:45:00,5.27046,5.27132,5.2702,5.271,12000000.0
2008-09-16 21:46:00,5.27161,5.27376,5.27053,5.27318,14000000.0
2008-09-16 21:47:00,5.27495,5.2757,5.27256,5.2757,17000000.0
2008-09-16 21:48:00,5.27493,5.2765,5.27379,5.2765,16000000.0
2008-09-16 21:49:00,5.27558,5.27798,5.2754,5.27638,14000000.0
2008-09-16 21:50:00,5.27664,5.27754,5.27354,5.27426,13000000.0
2008-09-16 21:51:00,5.2748,5.27499,5.2735,5.27436,14000000.0
2008-09-16 21:52:00,5.2741,5.27496,5.27164,5.27164,17000000.0
2008-09-16 21:53:00,5.27189,5.27275,5.27061,5.27143,27000000.0
2008-09-16 21:54:00,5.27019,5.27116,5.26951,5.26977,10000000.0
2008-09-16 21:55:00,5.27081,5.27211,5.27027,5.27197,8000000.0
2008-09-16 21:56:00,5.27235,5.27434,5.27136,5.27434,16000000.0
2008-09-16 21:57:00,5.27421,5.27497,5.27359,5.27497,18000000.0
2008-09-16 21:58:00,5.27286,5.27415,5.27164,5.27414,18000000.0
2008-09-16 21:59:00,5.27274,5.27274,5.26945,5.26978,17000000.0
2008-09-16 22:00:00,5.26892,5.2691,5.2676,5.2676,9000000.0
2008-09-16 22:01:00,5.26681,5.26808,5.26647,5.26721,22000000.0
2008-09-16 22:02:00,5.26709,5.26818,5.26681,5.2677,11000000.0
2008-09-16 22:03:00,5.26829,5.26865,5.26713,5.26762,16000000.0
2008-09-16 22:04:00,5.26747,5.26964,5.26747,5.26869,12000000.0
2008-09-16 22:05:00,5.26868,5.26915,5.2672,5.2672,7000000.0
2008-09-16 22:06:00,5.26684,5.26764,5.26636,5.26663,15000000.0
2008-09-16 22:07:00,5.2665,5.26855,5.2665,5.26855,19000000.0
2008-09-16 22:08:00,5.26818,5.26843,5.26719,5.26785,11000000.0
2008-09-16 22:09:00,5.2675,5.26828,5.26712,5.2673,10000000.0
2008-09-16 22:10:00,5.26725,5.26725,5.26608,5.26653,10000000.0
2008-09-16 22:11:00,5.26599,5.26622,5.26399,5.26472,18000000.0
2008-09-16 22:12:00,5.26523,5.26587,5.26467,5.26587,11000000.0
2008-09-16 22:13:00,5.26559,5.26574,5.26398,5.26521,14000000.0
2008-09-16 22:14:00,5.26565,5.26691,5.2651,5.26583,24000000.0
2008-09-16 22:15:00,5.26603,5.26688,5.26543,5.26543,13000000.0
2008-09-16 22:16:00,5.26561,5.26634,5.26396,5.26441,13000000.0
2008-09-16 22:17:00,5.26438,5.26508,5.26392,5.26461,8000000.0
2008-09-16 22:18:00,5.26469,5.26488,5.26328,5.26328,13000000.0
2008-09-16 22:19:00,5.26437,5.2655,5.2637,5.2644,14000000.0
2008-09-16 22:20:00,5.26369,5.26555,5.26369,5.26418,21000000.0
2008-09-16 22:21:00,5.26466,5.26517,5.26342,5.26415,13000000.0
2008-09-16 22:22:00,5.26436,5.26468,5.26361,5.26427,12000000.0
2008-09-16 22:23:00,5.2639,5.26404,5.26262,5.26277,18000000.0
2008-09-16 22:24:00,5.26285,5.2633,5.26212,5.26238,14000000.0
2008-09-16 22:25:00,5.26224,5.26366,5.26224,5.26268,13000000.0
2008-09-16 22:26:00,5.26297,5.26324,5.26182,5.26288,13000000.0
2008-09-16 22:27:00,5.26351,5.26464,5.26297,5.26308,16000000.0
2008-09-16 22:28:00,5.26264,5.26317,5.26218,5.26269,13000000.0
2008-09-16 22:29:00,5.26185,5.26392,5.26185,5.26261,21000000.0
2008-09-16 22:30:00,5.26288,5.26366,5.26232,5.26269,17000000.0
2008-09-16 22:31:00,5.26287,5.26349,5.26268,5.26309,10000000.0
2008-09-16 22:32:00,5.26337,5.26425,5.26318,5.26394,13000000.0
2008-09-16 22:33:00,5.26446,5.26585,5.26353,5.26485,13000000.0
2008-09-16 22:34:00,5.2644,5.2647,5.2633,5.26357,13000000.0
2008-09-16 22:35:00,5.26344,5.26441,5.26306,5.26418,19000000.0
2008-09-16 22:36:00,5.26477,5.26502,5.26353,5.26456,14000000.0
2008-09-16 22:37:00,5.26531,5.26534,5.26378,5.26449,17000000.0
2008-09-16 22:38:00,5.26449,5.26492,5.26353,5.26418,9000000.0
2008-09-16 22:39:00,5.26363,5.26485,5.26335,5.26361,20000000.0
2008-09-16 22:40:00,5.26358,5.26384,5.26231,5.26362,13000000.0
2008-09-16 22:41:00,5.26392,5.26472,5.26266,5.26472,13000000.0
2008-09-16 22:42:00,5.26458,5.26488,5.2637,5.26378,10000000.0
2008-09-16 22:43:00,5.26471,5.26561,5.26385,5.26492,15000000.0
2008-09-16 22:44:00,5.26551,5.26608,5.265,5.26524,16000000.0
2008-09-16 22:45:00,5.26532,5.2658,5.26467,5.26488,14000000.0
2008-09-16 22:46:00,5.26488,5.26572,5.26408,5.26544,12000000.0
2008-09-16 22:47:00,5.26539,5.26553,5.26462,5.26492,7000000.0
2008-09-16 22:48:00,5.26605,5.26605,5.26356,5.26477,16000000.0
2008-09-16 22:49:00,5.26408,5.26601,5.26408,5.26597,10000000.0
2008-09-16 22:50:00,5.26702,5.26738,5.26592,5.26738,15000000.0
2008-09-16 22:51:00,5.26901,5.2746,5.26855,5.27071,17000000.0
2008-09-16 22:52:00,5.27044,5.27051,5.26672,5.26672,10000000.0
2008-09-16 22:53:00,5.26938,5.26938,5.26672,5.26927,20000000.0
2008-09-16 22:54:00,5.26799,5.26865,5.26578,5.26579,10000000.0
2008-09-16 22:55:00,5.26591,5.26666,5.26489,5.26493,12000000.0
2008-09-16 22:56:00,5.26481,5.26636,5.26481,5.26492,9000000.0
2008-09-16 22:57:00,5.26674,5.27376,5.26674,5.26811,18000000.0
2008-09-16 22:58:00,5.2678,5.27372,5.26773,5.27045,13000000.0
2008-09-16 22:59:00,5.26943,5.27161,5.26842,5.27145,10000000.0
2008-09-16 23:00:00,5.27287,5.27287,5.26874,5.27217,17000000.0
2008-09-16 23:01:00,5.27067,5.27177,5.26771,5.26973,13000000.0
2008-09-16 23:02:00,5.2692,5.2696,5.26761,5.2696,7000000.0
2008-09-16 23:03:00,5.26812,5.26992,5.26784,5.26842,16000000.0
2008-09-16 23:04:00,5.26932,5.27075,5.26791,5.27075,12000000.0
2008-09-16 23:05:00,5.27066,5.27114,5.26908,5.27114,11000000.0
2008-09-16 23:06:00,5.27079,5.2716,5.27056,5.2714,11000000.0
2008-09-16 23:07:00,5.27144,5.27184,5.27037,5.2713,13000000.0
2008-09-16 23:08:00,5.27113,5.27583,5.27113,5.27583,20000000.0
2008-09-16 23:09:00,5.2734,5.27497,5.26806,5.26934,16000000.0
2008-09-16 23:10:00,5.27089,5.27263,5.2689,5.271,16000000.0
2008-09-16 23:11:00,5.27177,5.27259,5.27166,5.27207,10000000.0
2008-09-16 23:12:00,5.27312,5.27356,5.27228,5.27356,12000000.0
2008-09-16 23:13:00,5.27186,5.27188,5.26864,5.27159,16000000.0
2008-09-16 23:14:00,5.26894,5.27024,5.26842,5.26993,9000000.0
2008-09-16 23:15:00,5.26956,5.26975,5.26866,5.26973,9000000.0
2008-09-16 23:16:00,5.26878,5.27107,5.26878,5.27062,18000000.0
2008-09-16 23:17:00,5.26984,5.27102,5.26922,5.27087,8000000.0
2008-09-16 23:18:00,5.26879,5.27094,5.26879,5.27094,10000000.0
2008-09-16 23:19:00,5.27036,5.27083,5.26941,5.27032,9000000.0
2008-09-16 23:20:00,5.26968,5.27154,5.26904,5.26994,17000000.0
2008-09-16 23:21:00,5.2701,5.27046,5.26781,5.26781,11000000.0
2008-09-16 23:22:00,5.26925,5.26979,5.26861,5.26942,12000000.0
2008-09-16 23:23:00,5.26945,5.2698,5.26842,5.26975,12000000.0
2008-09-16 23:24:00,5.27058,5.27083,5.26935,5.27032,12000000.0
2008-09-16 23:25:00,5.27002,5.27002,5.2687,5.26929,9000000.0
2008-09-16 23:26:00,5.26956,5.26956,5.26826,5.26888,14000000.0
2008-09-16 23:27:00,5.27018,5.27104,5.27014,5.27073,17000000.0
2008-09-16 23:28:00,5.27004,5.27064,5.26859,5.26996,15000000.0
2008-09-16 23:29:00,5.26982,5.27105,5.2697,5.27059,11000000.0
2008-09-16 23:30:00,5.27143,5.27149,5.27121,5.27128,14000000.0
2008-09-16 23:31:00,5.27113,5.27116,5.27087,5.27087,7000000.0
2008-09-16 23:32:00,5.27075,5.27179,5.27014,5.27098,15000000.0
2008-09-16 23:33:00,5.27152,5.27206,5.271,5.27118,7000000.0
2008-09-16 23:34:00,5.271,5.27291,5.27098,5.27134,10000000.0
2008-09-16 23:35:00,5.27293,5.27784,5.27293,5.27752,12000000.0
2008-09-16 23:36:00,5.27381,5.27652,5.27381,5.27632,10000000.0
2008-09-16 23:37:00,5.27535,5.27601,5.27469,5.27562,14000000.0
2008-09-16 23:38:00,5.27604,5.27637,5.27492,5.2757,17000000.0
2008-09-16 23:39:00,5.27499,5.27631,5.2749,5.2753,9000000.0
2008-09-16 23:40:00,5.27721,5.27721,5.27455,5.2764,12000000.0
2008-09-16 23:41:00,5.27596,5.28086,5.27596,5.28086,9000000.0
2008-09-16 23:42:00,5.28054,5.28287,5.28054,5.28211,15000000.0
2008-09-16 23:43:00,5.28175,5.28642,5.28175,5.28642,13000000.0
2008-09-16 23:44:00,5.2866,5.28787,5.28629,5.2873,8000000.0
2008-09-16 23:45:00,5.28858,5.29111,5.28787,5.28873,12000000.0
2008-09-16 23:46:00,5.28738,5.28806,5.28485,5.28511,20000000.0
2008-09-16 23:47:00,5.28465,5.28486,5.28118,5.28118,19000000.0
2008-09-16 23:48:00,5.28165,5.28262,5.28071,5.28077,14000000.0
2008-09-16 23:49:00,5.28046,5.28046,5.2765,5.2785,12000000.0
2008-09-16 23:50:00,5.27851,5.28111,5.27831,5.28079,10000000.0
2008-09-16 23:51:00,5.28062,5.2811,5.27992,5.28008,14000000.0
2008-09-16 23:52:00,5.28097,5.28441,5.28097,5.2835,13000000.0
2008-09-16 23:53:00,5.28349,5.28394,5.28164,5.28261,16000000.0
2008-09-16 23:54:00,5.28184,5.28259,5.28101,5.2816,13000000.0
2008-09-16 23:55:00,5.28151,5.28286,5.28128,5.28284,16000000.0
2008-09-16 23:56:00,5.28266,5.28278,5.28137,5.28137,12000000.0
2008-09-16 23:57:00,5.2822,5.28279,5.2822,5.28262,14000000.0
2008-09-16 23:58:00,5.28282,5.28297,5.28173,5.28253,16000000.0
2008-09-16 23:59:00,5.28272,5.28469,5.28183,5.28469,12000000.0
2008-09-17 00:00:00,5.28408,5.28408,5.28146,5.28269,17000000.0
2008-09-17 00:01:00,5.28198,5.28198,5.27806,5.28196,12000000.0
2008-09-17 00:02:00,5.28283,5.28421,5.28283,5.28379,11000000.0
2008-09-17 00:03:00,5.28396,5.28489,5.28337,5.28441,7000000.0
2008-09-17 00:04:00,5.28309,5.28383,5.28247,5.28271,16000000.0
2008-09-17 00:05:00,5.28331,5.28345,5.28258,5.28262,17000000.0
2008-09-17 00:06:00,5.28299,5.28299,5.28124,5.2823,10000000.0
2008-09-17 00:07:00,5.28158,5.28254,5.28109,5.28254,19000000.0
2008-09-17 00:08:00,5.28074,5.28135,5.27966,5.27966,9000000.0
2008-09-17 00:09:00,5.28035,5.28089,5.2795,5.28002,19000000.0
2008-09-17 00:10:00,5.28013,5.28013,5.27932,5.27978,16000000.0
2008-09-17 00:11:00,5.27959,5.27973,5.27873,5.27929,9000000.0
2008-09-17 00:12:00,5.27865,5.27865,5.27654,5.27654,11000000.0
2008-09-17 00:13:00,5.27805,5.27806,5.276,5.2762,8000000.0
2008-09-17 00:14:00,5.2759,5.2759,5.27492,5.27521,9000000.0
2008-09-17 00:15:00,5.27553,5.27582,5.27497,5.27551,15000000.0
2008-09-17 00:16:00,5.27488,5.2758,5.27447,5.27545,18000000.0
2008-09-17 00:17:00,5.2747,5.27617,5.2747,5.27601,21000000.0
2008-09-17 00:18:00,5.27648,5.27718,5.2759,5.27718,16000000.0
2008-09-17 00:19:00,5.27681,5.27794,5.27671,5.27794,12000000.0
2008-09-17 00:20:00,5.27764,5.27978,5.27764,5.27945,13000000.0
2008-09-17 00:21:00,5.28043,5.28231,5.28043,5.28182,13000000.0
2008-09-17 00:22:00,5.28317,5.28441,5.28246,5.28385,13000000.0
2008-09-17 00:23:00,5.28437,5.28467,5.28373,5.28405,11000000.0
2008-09-17 00:24:00,5.2843,5.28456,5.28397,5.28434,10000000.0
2008-09-17 00:25:00,5.28421,5.28464,5.28339,5.28408,16000000.0
2008-09-17 00:26:00,5.28429,5.28448,5.28332,5.28343,13000000.0
2008-09-17 00:27:00,5.2834,5.28353,5.28149,5.28246,16000000.0
2008-09-17 00:28:00,5.28223,5.28223,5.28052,5.28052,13000000.0
2008-09-17 00:29:00,5.2806,5.2808,5.27985,5.2805,10000000.0
2008-09-17 00:30:00,5.28032,5.28032,5.28004,5.28018,15000000.0
2008-09-17 00:31:00,5.28125,5.28189,5.27968,5.28092,18000000.0
2008-09-17 00:32:00,5.28131,5.28172,5.28071,5.28097,14000000.0
2008-09-17 00:33:00,5.28018,5.2814,5.27941,5.28015,13000000.0
2008-09-17 00:34:00,5.2797,5.28025,5.2793,5.28022,11000000.0
2008-09-17 00:35:00,5.2802,5.28052,5.27973,5.27994,13000000.0
2008-09-17 00:36:00,5.27923,5.27954,5.27912,5.2792,12000000.0
2008-09-17 00:37:00,5.27908,5.2795,5.27889,5.27922,10000000.0
2008-09-17 00:38:00,5.27853,5.27853,5.27665,5.27766,11000000.0
2008-09-17 00:39:00,5.27737,5.2779,5.27694,5.27746,16000000.0
2008-09-17 00:40:00,5.27711,5.27745,5.27656,5.27668,10000000.0
2008-09-17 00:41:00,5.27605,5.27806,5.27605,5.27735,15000000.0
2008-09-17 00:42:00,5.27752,5.27752,5.27626,5.27678,10000000.0
2008-09-17 00:43:00,5.2768,5.27713,5.27662,5.27683,8000000.0
2008-09-17 00:44:00,5.27694,5.27726,5.27644,5.27654,7000000.0
2008-09-17 00:45:00,5.27608,5.27609,5.27563,5.2757,10000000.0
2008-09-17 00:46:00,5.2767,5.2772,5.27621,5.27696,18000000.0
2008-09-17 00:47:00,5.27591,5.27642,5.27591,5.27619,18000000.0
2008-09-17 00:48:00,5.27714,5.27718,5.27611,5.27617,15000000.0
2008-09-17 00:49:00,5.27641,5.27809,5.27603,5.27606,19000000.0
2008-09-17 00:50:00,5.27588,5.27628,5.27425,5.27515,15000000.0
2008-09-17 00:51:00,5.27478,5.27597,5.27385,5.27597,12000000.0
2008-09-17 00:52:00,5.27601,5.27614,5.27487,5.27575,15000000.0
2008-09-17 00:53:00,5.27595,5.27595,5.27575,5.27595,9000000.0
2008-09-17 00:54:00,5.27506,5.2757,5.27409,5.2746,17000000.0
2008-09-17 00:55:00,5.27418,5.27462,5.27418,5.27442,11000000.0
2008-09-17 00:56:00,5.27475,5.27475,5.27377,5.27438,23000000.0
2008-09-17 00:57:00,5.27432,5.2747,5.27381,5.2746,11000000.0
2008-09-17 00:58:00,5.27452,5.27452,5.27198,5.27231,11000000.0
2008-09-17 00:59:00,5.2718,5.2718,5.27048,5.27104,11000000.0
2008-09-17 01:00:00,5.27129,5.27169,5.27033,5.27084,14000000.0
2008-09-17 01:01:00,5.26969,5.27247,5.26969,5.27245,9000000.0
2008-09-17 01:02:00,5.27328,5.27512,5.27264,5.27413,13000000.0
2008-09-17 01:03:00,5.27227,5.27551,5.27227,5.2753,18000000.0
2008-09-17 01:04:00,5.27556,5.27556,5.27447,5.27543,11000000.0
2008-09-17 01:05:00,5.27507,5.27507,5.27302,5.27426,13000000.0
2008-09-17 01:06:00,5.27398,5.27446,5.27363,5.27416,9000000.0
2008-09-17 01:07:00,5.27424,5.27516,5.27343,5.27441,15000000.0
2008-09-17 01:08:00,5.2744,5.27492,5.27418,5.2746,15000000.0
2008-09-17 01:09:00,5.27421,5.27475,5.27347,5.27359,14000000.0
2008-09-17 01:10:00,5.27333,5.27391,5.27306,5.27369,13000000.0
2008-09-17 01:11:00,5.27363,5.27411,5.27363,5.27394,7000000.0
2008-09-17 01:12:00,5.27437,5.27437,5.27348,5.27371,17000000.0
2008-09-17 01:13:00,5.27441,5.27441,5.27338,5.27386,18000000.0
2008-09-17 01:14:00,5.27407,5.27415,5.27395,5.27415,14000000.0
2008-09-17 01:15:00,5.27418,5.27443,5.27361,5.27387,10000000.0
2008-09-17 01:16:00,5.2739,5.27395,5.27212,5.27212,18000000.0
2008-09-17 01:17:00,5.27364,5.27364,5.27254,5.27299,16000000.0
2008-09-17 01:18:00,5.27286,5.27334,5.27214,5.27267,13000000.0
2008-09-17 01:19:00,5.27306,5.27361,5.27288,5.27332,12000000.0
2008-09-17 01:20:00,5.27342,5.27463,5.27274,5.27358,15000000.0
2008-09-17 01:21:00,5.27354,5.27394,5.27291,5.27349,14000000.0
2008-09-17 01:22:00,5.27325,5.27403,5.27276,5.27346,13000000.0
2008-09-17 01:23:00,5.27449,5.27478,5.27326,5.27387,14000000.0
2008-09-17 01:24:00,5.27303,5.27404,5.27303,5.27358,15000000.0
2008-09-17 01:25:00,5.27363,5.27363,5.27211,5.27211,17000000.0
2008-09-17 01:26:00,5.27238,5.27413,5.27238,5.27353,14000000.0
2008-09-17 01:27:00,5.27421,5.27587,5.27416,5.2747,13000000.0
2008-09-17 01:28:00,5.2746,5.27527,5.27415,5.2747,9000000.0
2008-09-17 01:29:00,5.2745,5.27491,5.27402,5.27419,11000000.0
2008-09-17 01:30:00,5.27433,5.27438,5.27345,5.27433,20000000.0
2008-09-17 01:31:00,5.27358,5.27358,5.26964,5.27076,9000000.0
2008-09-17 01:32:00,5.26976,5.26976,5.26658,5.26683,7000000.0
2008-09-17 01:33:00,5.26608,5.26667,5.26393,5.26407,13000000.0
2008-09-17 01:34:00,5.26426,5.26426,5.26212,5.26287,10000000.0
2008-09-17 01:35:00,5.26374,5.26461,5.2628,5.26319,17000000.0
2008-09-17 01:36:00,5.26338,5.26448,5.2628,5.26373,16000000.0
2008-09-17 01:37:00,5.26354,5.2662,5.2635,5.26416,13000000.0
2008-09-17 01:38:00,5.26525,5.26613,5.26405,5.26459,15000000.0
2008-09-17 01:39:00,5.26539,5.26861,5.26539,5.26762,13000000.0
2008-09-17 01:40:00,5.26685,5.26738,5.26484,5.26693,14000000.0
2008-09-17 01:41:00,5.26526,5.26561,5.26315,5.26324,12000000.0
2008-09-17 01:42:00,5.2623,5.26277,5.26126,5.26227,14000000.0
2008-09-17 01:43:00,5.26311,5.26341,5.26149,5.26171,18000000.0
2008-09-17 01:44:00,5.26232,5.26288,5.2614,5.26252,12000000.0
2008-09-17 01:45:00,5.26256,5.26256,5.26069,5.26186,19000000.0
2008-09-17 01:46:00,5.26155,5.26229,5.26099,5.26127,15000000.0
2008-09-17 01:47:00,5.26257,5.26293,5.26204,5.26254,10000000.0
2008-09-17 01:48:00,5.26272,5.26272,5.2612,5.26269,14000000.0
2008-09-17 01:49:00,5.26306,5.26433,5.26189,5.26288,16000000.0
2008-09-17 01:50:00,5.26387,5.26451,5.26314,5.26314,18000000.0
2008-09-17 01:51:00,5.26378,5.26396,5.26295,5.263,16000000.0
2008-09-17 01:52:00,5.26278,5.26294,5.2618,5.26223,10000000.0
2008-09-17 01:53:00,5.26076,5.26235,5.26053,5.26053,15000000.0
2008-09-17 01:54:00,5.261,5.26159,5.26049,5.26112,14000000.0
2008-09-17 01:55:00,5.26174,5.26293,5.26121,5.26183,14000000.0
2008-09-17 01:56:00,5.26333,5.26407,5.26285,5.26325,8000000.0
2008-09-17 01:57:00,5.26323,5.26324,5.26208,5.26208,10000000.0
2008-09-17 01:58:00,5.26242,5.26281,5.26105,5.26166,21000000.0
2008-09-17 01:59:00,5.26163,5.26163,5.25803,5.25803,16000000.0
2008-09-17 02:00:00,5.25837,5.25845,5.25825,5.25825,11000000.0
2008-09-17 02:01:00,5.25751,5.25751,5.24898,5.24898,11000000.0
2008-09-17 02:02:00,5.25072,5.25102,5.24711,5.24984,13000000.0
2008-09-17 02:03:00,5.25054,5.25054,5.2492,5.24961,8000000.0
2008-09-17 02:04:00,5.25022,5.25212,5.24993,5.25141,18000000.0
2008-09-17 02:05:00,5.25125,5.25249,5.25069,5.25235,14000000.0
2008-09-17 02:06:00,5.25193,5.25213,5.25073,5.25169,18000000.0
2008-09-17 02:07:00,5.25048,5.25148,5.24934,5.24934,12000000.0
2008-09-17 02:08:00,5.24873,5.24974,5.24779,5.24944,12000000.0
2008-09-17 02:09:00,5.24692,5.24777,5.24533,5.24533,11000000.0
2008-09-17 02:10:00,5.24487,5.24505,5.24259,5.24379,10000000.0
2008-09-17 02:11:00,5.24373,5.2445,5.2416,5.24175,16000000.0
2008-09-17 02:12:00,5.24273,5.24339,5.24162,5.243,17000000.0
2008-09-17 02:13:00,5.24228,5.24315,5.24192,5.24278,9000000.0
2008-09-17 02:14:00,5.24251,5.24251,5.23959,5.24051,16000000.0
2008-09-17 02:15:00,5.24224,5.24224,5.24022,5.24087,15000000.0
2008-09-17 02:16:00,5.2401,5.24036,5.23905,5.23975,16000000.0
2008-09-17 02:17:00,5.23997,5.24203,5.23893,5.24051,14000000.0
2008-09-17 02:18:00,5.24217,5.24393,5.24057,5.24283,16000000.0
2008-09-17 02:19:00,5.24492,5.24808,5.24492,5.24794,11000000.0
2008-09-17 02:20:00,5.24803,5.24927,5.24765,5.24847,10000000.0
2008-09-17 02:21:00,5.24861,5.25001,5.24812,5.24965,18000000.0
2008-09-17 02:22:00,5.2496,5.25094,5.24894,5.24911,15000000.0
2008-09-17 02:23:00,5.24878,5.24925,5.24836,5.24897,16000000.0
2008-09-17 02:24:00,5.24981,5.24981,5.24815,5.24815,12000000.0
2008-09-17 02:25:00,5.24893,5.24938,5.24826,5.2489,18000000.0
2008-09-17 02:26:00,5.24906,5.25082,5.24906,5.25082,8000000.0
2008-09-17 02:27:00,5.25092,5.25092,5.24889,5.25016,12000000.0
2008-09-17 02:28:00,5.25071,5.25207,5.24994,5.25201,15000000.0
2008-09-17 02:29:00,5.25206,5.25224,5.25076,5.25155,15000000.0
2008-09-17 02:30:00,5.25111,5.25152,5.24963,5.24963,19000000.0
2008-09-17 02:31:00,5.25075,5.25086,5.24789,5.2481,13000000.0
2008-09-17 02:32:00,5.24868,5.2492,5.24727,5.24814,17000000.0
2008-09-17 02:33:00,5.24674,5.24762,5.246,5.24751,10000000.0
2008-09-17 02:34:00,5.24776,5.24837,5.24646,5.24776,11000000.0
2008-09-17 02:35:00,5.24679,5.24783,5.24575,5.24697,14000000.0
2008-09-17 02:36:00,5.2462,5.24744,5.24588,5.24677,13000000.0
2008-09-17 02:37:00,5.24623,5.24692,5.24545,5.24638,9000000.0
2008-09-17 02:38:00,5.24669,5.24713,5.24594,5.24639,12000000.0
2008-09-17 02:39:00,5.246,5.24656,5.24514,5.24529,11000000.0
2008-09-17 02:40:00,5.24542,5.24594,5.24466,5.24526,19000000.0
2008-09-17 02:41:00,5.24534,5.24576,5.24429,5.24506,12000000.0
2008-09-17 02:42:00,5.245,5.24505,5.24389,5.24403,11000000.0
2008-09-17 02:43:00,5.24419,5.24621,5.24408,5.24557,12000000.0
2008-09-17 02:44:00,5.24623,5.24716,5.24577,5.24716,9000000.0
2008-09-17 02:45:00,5.24808,5.24808,5.24709,5.24754,13000000.0
2008-09-17 02:46:00,5.24747,5.24747,5.24618,5.24681,11000000.0
2008-09-17 02:47:00,5.24576,5.24632,5.24554,5.24613,10000000.0
2008-09-17 02:48:00,5.24562,5.24691,5.24562,5.24691,11000000.0
2008-09-17 02:49:00,5.24681,5.24904,5.2468,5.24829,10000000.0
2008-09-17 02:50:00,5.24861,5.24876,5.24673,5.24867,17000000.0
2008-09-17 02:51:00,5.2468,5.24819,5.24662,5.24687,15000000.0
2008-09-17 02:52:00,5.24594,5.24734,5.24594,5.24706,13000000.0
2008-09-17 02:53:00,5.2466,5.24803,5.24565,5.24684,12000000.0
2008-09-17 02:54:00,5.24727,5.24928,5.24632,5.24928,13000000.0
2008-09-17 02:55:00,5.24973,5.25031,5.24848,5.25006,13000000.0
2008-09-17 02:56:00,5.25115,5.25203,5.25009,5.25186,13000000.0
2008-09-17 02:57:00,5.25169,5.25222,5.25109,5.25151,10000000.0
2008-09-17 02:58:00,5.25043,5.25068,5.24885,5.24999,15000000.0
2008-09-17 02:59:00,5.24887,5.25038,5.24806,5.24917,12000000.0
2008-09-17 03:00:00,5.24853,5.24865,5.24627,5.24656,17000000.0
2008-09-17 03:01:00,5.24652,5.24667,5.24511,5.2454,9000000.0
2008-09-17 03:02:00,5.24546,5.24546,5.24395,5.24455,15000000.0
2008-09-17 03:03:00,5.24534,5.24534,5.24346,5.24362,14000000.0
2008-09-17 03:04:00,5.24433,5.24481,5.2435,5.24387,11000000.0
2008-09-17 03:05:00,5.24449,5.24497,5.24303,5.24303,12000000.0
2008-09-17 03:06:00,5.24292,5.2438,5.24225,5.24227,12000000.0
2008-09-17 03:07:00,5.24261,5.24261,5.24007,5.24087,18000000.0
2008-09-17 03:08:00,5.24079,5.24197,5.24062,5.24172,9000000.0
2008-09-17 03:09:00,5.24155,5.24307,5.24143,5.24275,9000000.0
2008-09-17 03:10:00,5.24299,5.24358,5.24234,5.24337,11000000.0
2008-09-17 03:11:00,5.24414,5.24486,5.24311,5.24486,16000000.0
2008-09-17 03:12:00,5.2462,5.24631,5.24465,5.24531,8000000.0
2008-09-17 03:13:00,5.24496,5.24641,5.24434,5.2452,12000000.0
2008-09-17 03:14:00,5.24625,5.24698,5.24553,5.24563,16000000.0
2008-09-17 03:15:00,5.24614,5.24724,5.24593,5.24645,10000000.0
2008-09-17 03:16:00,5.24708,5.24799,5.24669,5.24775,16000000.0
2008-09-17 03:17:00,5.24799,5.24852,5.24721,5.24789,16000000.0
2008-09-17 03:18:00,5.2473,5.24761,5.2457,5.2457,9000000.0
2008-09-17 03:19:00,5.24579,5.24639,5.24525,5.2458,10000000.0
2008-09-17 03:20:00,5.24449,5.24538,5.24329,5.24473,20000000.0
2008-09-17 03:21:00,5.24498,5.24498,5.24294,5.2441,18000000.0
2008-09-17 03:22:00,5.24333,5.24415,5.2428,5.24324,15000000.0
2008-09-17 03:23:00,5.2433,5.2433,5.24175,5.24197,15000000.0
2008-09-17 03:24:00,5.24227,5.24227,5.24122,5.24219,12000000.0
2008-09-17 03:25:00,5.24193,5.24294,5.24161,5.2424,15000000.0
2008-09-17 03:26:00,5.2436,5.24488,5.24252,5.24417,19000000.0
2008-09-17 03:27:00,5.24578,5.2458,5.24345,5.24398,8000000.0
2008-09-17 03:28:00,5.24469,5.24588,5.24439,5.24588,13000000.0
2008-09-17 03:29:00,5.24485,5.24604,5.24468,5.24575,9000000.0
2008-09-17 03:30:00,5.24578,5.24628,5.24496,5.24496,17000000.0
2008-09-17 03:31:00,5.24551,5.24571,5.2449,5.2449,7000000.0
2008-09-17 03:32:00,5.24509,5.2459,5.24405,5.24554,15000000.0
2008-09-17 03:33:00,5.245,5.24598,5.24461,5.24548,14000000.0
2008-09-17 03:34:00,5.24564,5.24608,5.24462,5.24476,13000000.0
2008-09-17 03:35:00,5.24522,5.24579,5.24467,5.24467,9000000.0
2008-09-17 03:36:00,5.24583,5.24672,5.24513,5.24513,13000000.0
2008-09-17 03:37:00,5.24699,5.24762,5.24602,5.24762,13000000.0
2008-09-17 03:38:00,5.24774,5.24857,5.24728,5.24749,14000000.0
2008-09-17 03:39:00,5.24895,5.25022,5.24825,5.24948,11000000.0
2008-09-17 03:40:00,5.24914,5.25038,5.2484,5.24901,12000000.0
2008-09-17 03:41:00,5.25089,5.251,5.24944,5.25004,19000000.0
2008-09-17 03:42:00,5.25004,5.25032,5.24938,5.25005,10000000.0
2008-09-17 03:43:00,5.2497,5.24981,5.24805,5.24882,12000000.0
2008-09-17 03:44:00,5.24861,5.24861,5.24642,5.24699,12000000.0
2008-09-17 03:45:00,5.24629,5.24705,5.24522,5.24556,14000000.0
2008-09-17 03:46:00,5.24651,5.2484,5.2463,5.2483,13000000.0
2008-09-17 03:47:00,5.2481,5.24876,5.2481,5.24851,9000000.0
2008-09-17 03:48:00,5.24779,5.24821,5.24696,5.24758,8000000.0
2008-09-17 03:49:00,5.24774,5.24798,5.24691,5.24735,19000000.0
2008-09-17 03:50:00,5.24801,5.24845,5.24671,5.24816,12000000.0
2008-09-17 03:51:00,5.24876,5.24917,5.24798,5.24878,15000000.0
2008-09-17 03:52:00,5.24786,5.24838,5.24754,5.24826,11000000.0
2008-09-17 03:53:00,5.24876,5.24896,5.24763,5.24842,12000000.0
2008-09-17 03:54:00,5.24829,5.24905,5.24774,5.24867,12000000.0
2008-09-17 03:55:00,5.24886,5.24965,5.24795,5.24917,12000000.0
2008-09-17 03:56:00,5.2496,5.25121,5.2493,5.25079,14000000.0
2008-09-17 03:57:00,5.25116,5.25154,5.25033,5.25102,15000000.0
2008-09-17 03:58:00,5.25092,5.25143,5.25016,5.25143,12000000.0
2008-09-17 03:59:00,5.25067,5.25119,5.24971,5.25075,17000000.0
2008-09-17 04:00:00,5.25081,5.25081,5.24893,5.24935,14000000.0
2008-09-17 04:01:00,5.24919,5.24975,5.248,5.24859,13000000.0
2008-09-17 04:02:00,5.2486,5.2486,5.24718,5.2485,16000000.0
2008-09-17 04:03:00,5.24795,5.24945,5.24763,5.24938,14000000.0
2008-09-17 04:04:00,5.24894,5.2496,5.24786,5.24925,19000000.0
2008-09-17 04:05:00,5.24992,5.24992,5.24857,5.24928,12000000.0
2008-09-17 04:06:00,5.24806,5.25086,5.24806,5.25077,18000000.0
2008-09-17 04:07:00,5.25063,5.25063,5.24864,5.24946,16000000.0
2008-09-17 04:08:00,5.24933,5.25025,5.24895,5.24988,8000000.0
2008-09-17 04:09:00,5.25067,5.25158,5.25018,5.25158,13000000.0
2008-09-17 04:10:00,5.25058,5.25121,5.24999,5.24999,14000000.0
2008-09-17 04:11:00,5.25062,5.25119,5.24921,5.24921,18000000.0
2008-09-17 04:12:00,5.25021,5.25159,5.25007,5.25117,10000000.0
2008-09-17 04:13:00,5.25125,5.25158,5.25053,5.25115,14000000.0
2008-09-17 04:14:00,5.25142,5.2515,5.25045,5.25053,20000000.0
2008-09-17 04:15:00,5.24986,5.25035,5.2488,5.2488,14000000.0
2008-09-17 04:16:00,5.24917,5.24954,5.24838,5.24908,15000000.0
2008-09-17 04:17:00,5.24919,5.24965,5.24849,5.24911,22000000.0
2008-09-17 04:18:00,5.24944,5.25031,5.24788,5.24832,17000000.0
2008-09-17 04:19:00,5.24922,5.25093,5.24879,5.24895,12000000.0
2008-09-17 04:20:00,5.2501,5.25171,5.24916,5.2505,17000000.0
2008-09-17 04:21:00,5.25073,5.25073,5.2491,5.2496,13000000.0
2008-09-17 04:22:00,5.25058,5.25145,5.24979,5.2512,14000000.0
2008-09-17 04:23:00,5.25131,5.25152,5.25084,5.25094,9000000.0
2008-09-17 04:24:00,5.25104,5.25158,5.25016,5.25026,9000000.0
2008-09-17 04:25:00,5.25101,5.25157,5.24972,5.25001,13000000.0
2008-09-17 04:26:00,5.24997,5.25114,5.24947,5.25082,12000000.0
2008-09-17 04:27:00,5.25088,5.25162,5.25017,5.25097,16000000.0
2008-09-17 04:28:00,5.25123,5.25123,5.25032,5.25032,11000000.0
2008-09-17 04:29:00,5.25079,5.25132,5.25018,5.25122,20000000.0
2008-09-17 04:30:00,5.24985,5.25132,5.24963,5.25093,16000000.0
2008-09-17 04:31:00,5.25049,5.25106,5.25004,5.25037,12000000.0
2008-09-17 04:32:00,5.25006,5.25106,5.24984,5.2504,11000000.0
2008-09-17 04:33:00,5.25047,5.2516,5.24972,5.25072,14000000.0
2008-09-17 04:34:00,5.25094,5.25138,5.24978,5.25093,11000000.0
2008-09-17 04:35:00,5.252,5.25303,5.25105,5.25298,14000000.0
2008-09-17 04:36:00,5.25131,5.2521,5.25052,5.25052,11000000.0
2008-09-17 04:37:00,5.2517,5.25233,5.25083,5.25083,15000000.0
2008-09-17 04:38:00,5.2512,5.25219,5.2512,5.25169,7000000.0
2008-09-17 04:39:00,5.25356,5.25469,5.25166,5.25469,19000000.0
2008-09-17 04:40:00,5.25583,5.25699,5.25501,5.25599,14000000.0
2008-09-17 04:41:00,5.25551,5.25658,5.25394,5.25467,12000000.0
2008-09-17 04:42:00,5.25472,5.25524,5.25344,5.25524,11000000.0
2008-09-17 04:43:00,5.2562,5.25689,5.25489,5.25574,15000000.0
2008-09-17 04:44:00,5.25585,5.25623,5.25452,5.25608,13000000.0
2008-09-17 04:45:00,5.25535,5.25645,5.25313,5.25582,19000000.0
2008-09-17 04:46:00,5.25605,5.25605,5.25419,5.25567,14000000.0
2008-09-17 04:47:00,5.25502,5.25542,5.25391,5.25436,7000000.0
2008-09-17 04:48:00,5.25318,5.25396,5.25251,5.25294,14000000.0
2008-09-17 04:49:00,5.25359,5.2539,5.25253,5.25346,12000000.0
2008-09-17 04:50:00,5.2531,5.25403,5.25245,5.25245,9000000.0
2008-09-17 04:51:00,5.25365,5.25416,5.25257,5.25317,16000000.0
2008-09-17 04:52:00,5.25419,5.25484,5.25361,5.25402,14000000.0
2008-09-17 04:53:00,5.25301,5.25392,5.25264,5.25317,12000000.0
2008-09-17 04:54:00,5.25278,5.25338,5.25237,5.25275,9000000.0
2008-09-17 04:55:00,5.25341,5.25393,5.25297,5.25388,19000000.0
2008-09-17 04:56:00,5.25391,5.25512,5.25297,5.2541,17000000.0
2008-09-17 04:57:00,5.25442,5.25595,5.25398,5.25457,15000000.0
2008-09-17 04:58:00,5.25429,5.25621,5.25423,5.25589,7000000.0
2008-09-17 04:59:00,5.25582,5.25582,5.25407,5.25407,10000000.0
2008-09-17 05:00:00,5.25418,5.25449,5.25256,5.25372,19000000.0
2008-09-17 05:01:00,5.25343,5.25418,5.25318,5.25357,8000000.0
2008-09-17 05:02:00,5.25423,5.25535,5.25359,5.25535,8000000.0
2008-09-17 05:03:00,5.25371,5.25561,5.25371,5.25513,13000000.0
2008-09-17 05:04:00,5.25658,5.25808,5.25563,5.25686,16000000.0
2008-09-17 05:05:00,5.25849,5.25893,5.25699,5.25793,17000000.0
2008-09-17 05:06:00,5.25863,5.25934,5.25748,5.25892,15000000.0
2008-09-17 05:07:00,5.2601,5.26308,5.2601,5.26308,9000000.0
2008-09-17 05:08:00,5.26326,5.26614,5.26311,5.26524,14000000.0
2008-09-17 05:09:00,5.26449,5.26482,5.26142,5.26142,15000000.0
2008-09-17 05:10:00,5.26207,5.26289,5.26025,5.26073,13000000.0
2008-09-17 05:11:00,5.26098,5.26114,5.25762,5.25942,13000000.0
2008-09-17 05:12:00,5.25987,5.25987,5.25814,5.25911,15000000.0
2008-09-17 05:13:00,5.26019,5.26145,5.25859,5.25953,14000000.0
2008-09-17 05:14:00,5.25958,5.26136,5.259,5.25984,13000000.0
2008-09-17 05:15:00,5.25956,5.26085,5.25901,5.26007,15000000.0
2008-09-17 05:16:00,5.2598,5.26189,5.25943,5.26134,12000000.0
2008-09-17 05:17:00,5.26081,5.2619,5.26037,5.26129,13000000.0
2008-09-17 05:18:00,5.26328,5.26671,5.26176,5.26419,14000000.0
2008-09-17 05:19:00,5.26586,5.26678,5.26499,5.26656,9000000.0
2008-09-17 05:20:00,5.2665,5.2706,5.26605,5.2706,12000000.0
2008-09-17 05:21:00,5.26931,5.27064,5.26841,5.26911,9000000.0
2008-09-17 05:22:00,5.26943,5.26943,5.26618,5.26713,13000000.0
2008-09-17 05:23:00,5.26663,5.2668,5.26328,5.26328,9000000.0
2008-09-17 05:24:00,5.26035,5.26199,5.25761,5.26199,13000000.0
2008-09-17 05:25:00,5.26399,5.26431,5.26305,5.26373,10000000.0
2008-09-17 05:26:00,5.26379,5.26489,5.26344,5.26489,11000000.0
2008-09-17 05:27:00,5.26437,5.26612,5.26417,5.26563,20000000.0
2008-09-17 05:28:00,5.26804,5.26899,5.26625,5.26806,11000000.0
2008-09-17 05:29:00,5.26836,5.26862,5.2671,5.26716,8000000.0
2008-09-17 05:30:00,5.26699,5.26715,5.26398,5.26496,13000000.0
2008-09-17 05:31:00,5.26466,5.26478,5.26305,5.26341,12000000.0
2008-09-17 05:32:00,5.26359,5.26531,5.26308,5.26451,14000000.0
2008-09-17 05:33:00,5.26335,5.26455,5.26273,5.26275,10000000.0
2008-09-17 05:34:00,5.2636,5.26414,5.26215,5.26317,14000000.0
2008-09-17 05:35:00,5.26184,5.26281,5.26056,5.26109,16000000.0
2008-09-17 05:36:00,5.25999,5.26116,5.25956,5.25981,11000000.0
2008-09-17 05:37:00,5.26068,5.2607,5.25906,5.25991,14000000.0
2008-09-17 05:38:00,5.26038,5.2608,5.25888,5.25985,12000000.0
2008-09-17 05:39:00,5.26013,5.26063,5.25806,5.25986,16000000.0
2008-09-17 05:40:00,5.25953,5.26151,5.25815,5.25906,15000000.0
2008-09-17 05:41:00,5.2588,5.25955,5.25817,5.25853,11000000.0
2008-09-17 05:42:00,5.25819,5.25903,5.25736,5.25752,20000000.0
2008-09-17 05:43:00,5.25709,5.25932,5.25709,5.25835,13000000.0
2008-09-17 05:44:00,5.25899,5.25904,5.25783,5.25799,10000000.0
2008-09-17 05:45:00,5.25919,5.26025,5.25889,5.25947,9000000.0
2008-09-17 05:46:00,5.25999,5.26019,5.25865,5.25896,24000000.0
2008-09-17 05:47:00,5.25998,5.26061,5.25917,5.26049,16000000.0
2008-09-17 05:48:00,5.26091,5.26154,5.26023,5.26064,8000000.0
2008-09-17 05:49:00,5.26098,5.26112,5.26019,5.26075,7000000.0
2008-09-17 05:50:00,5.26083,5.26087,5.25949,5.25952,11000000.0
2008-09-17 05:51:00,5.26002,5.26143,5.25953,5.2601,18000000.0
2008-09-17 05:52:00,5.25925,5.26058,5.25895,5.25939,9000000.0
2008-09-17 05:53:00,5.26068,5.26095,5.25889,5.26095,15000000.0
2008-09-17 05:54:00,5.26062,5.26213,5.2604,5.26179,14000000.0
2008-09-17 05:55:00,5.26118,5.26222,5.26013,5.26083,15000000.0
2008-09-17 05:56:00,5.26129,5.2627,5.26076,5.26176,23000000.0
2008-09-17 05:57:00,5.26038,5.26274,5.25947,5.26156,17000000.0
2008-09-17 05:58:00,5.26031,5.26143,5.26001,5.26062,11000000.0
2008-09-17 05:59:00,5.26025,5.26118,5.26011,5.26094,13000000.0
2008-09-17 06:00:00,5.26043,5.26146,5.25995,5.26047,18000000.0
2008-09-17 06:01:00,5.26083,5.2614,5.26032,5.26051,9000000.0
2008-09-17 06:02:00,5.26,5.26066,5.2589,5.2589,16000000.0
2008-09-17 06:03:00,5.25999,5.26051,5.2586,5.25945,12000000.0
2008-09-17 06:04:00,5.25955,5.26026,5.2589,5.25968,17000000.0
2008-09-17 06:05:00,5.25941,5.26089,5.25941,5.26089,11000000.0
2008-09-17 06:06:00,5.26175,5.26302,5.26006,5.26197,14000000.0
2008-09-17 06:07:00,5.2626,5.26261,5.26112,5.26112,13000000.0
2008-09-17 06:08:00,5.26213,5.26259,5.26124,5.26198,13000000.0
2008-09-17 06:09:00,5.26246,5.26268,5.26159,5.26242,11000000.0
2008-09-17 06:10:00,5.26251,5.26321,5.26217,5.26233,8000000.0
2008-09-17 06:11:00,5.2632,5.26401,5.26139,5.26274,17000000.0
2008-09-17 06:12:00,5.26235,5.26353,5.26171,5.26353,13000000.0
2008-09-17 06:13:00,5.26337,5.26463,5.26282,5.26414,13000000.0
2008-09-17 06:14:00,5.26549,5.26619,5.26433,5.26619,11000000.0
2008-09-17 06:15:00,5.26498,5.26812,5.26498,5.26677,16000000.0
2008-09-17 06:16:00,5.26737,5.26823,5.26609,5.26645,13000000.0
2008-09-17 06:17:00,5.26653,5.26759,5.26604,5.26725,18000000.0
2008-09-17 06:18:00,5.26674,5.26709,5.26561,5.26611,11000000.0
2008-09-17 06:19:00,5.2656,5.26673,5.2656,5.26627,7000000.0
2008-09-17 06:20:00,5.26607,5.26656,5.26448,5.26599,17000000.0
2008-09-17 06:21:00,5.26476,5.26476,5.26429,5.26476,13000000.0
2008-09-17 06:22:00,5.26611,5.26611,5.26501,5.26501,19000000.0
2008-09-17 06:23:00,5.26557,5.26654,5.26508,5.26608,19000000.0
2008-09-17 06:24:00,5.26603,5.26734,5.26509,5.26553,20000000.0
2008-09-17 06:25:00,5.26568,5.26614,5.265,5.265,8000000.0
2008-09-17 06:26:00,5.26497,5.26509,5.26483,5.26485,19000000.0
2008-09-17 06:27:00,5.26544,5.26633,5.26493,5.26516,12000000.0
2008-09-17 06:28:00,5.26534,5.26545,5.26448,5.26522,10000000.0
2008-09-17 06:29:00,5.26466,5.26549,5.26462,5.26481,10000000.0
2008-09-17 06:30:00,5.26471,5.26558,5.2644,5.26506,12000000.0
2008-09-17 06:31:00,5.26504,5.2668,5.2645,5.26584,15000000.0
2008-09-17 06:32:00,5.26729,5.26729,5.26577,5.26581,11000000.0
2008-09-17 06:33:00,5.26565,5.26662,5.26492,5.26517,13000000.0
2008-09-17 06:34:00,5.26551,5.26651,5.26529,5.26587,7000000.0
2008-09-17 06:35:00,5.2654,5.26656,5.26499,5.26536,11000000.0
2008-09-17 06:36:00,5.26515,5.26585,5.26456,5.2649,7000000.0
2008-09-17 06:37:00,5.26487,5.26487,5.26394,5.26394,9000000.0
2008-09-17 06:38:00,5.2645,5.26573,5.2645,5.26472,11000000.0
2008-09-17 06:39:00,5.26454,5.26543,5.26415,5.26415,14000000.0
2008-09-17 06:40:00,5.26587,5.26673,5.26466,5.26563,12000000.0
2008-09-17 06:41:00,5.26495,5.26567,5.26434,5.26537,17000000.0
2008-09-17 06:42:00,5.26358,5.2646,5.2626,5.26288,13000000.0
2008-09-17 06:43:00,5.26301,5.2651,5.26272,5.26389,11000000.0
2008-09-17 06:44:00,5.26279,5.26478,5.26272,5.26352,15000000.0
2008-09-17 06:45:00,5.26362,5.26408,5.2623,5.26266,10000000.0
2008-09-17 06:46:00,5.26331,5.2639,5.26203,5.26282,14000000.0
2008-09-17 06:47:00,5.26211,5.26213,5.26043,5.2608,10000000.0
2008-09-17 06:48:00,5.26031,5.26129,5.25903,5.26028,13000000.0
2008-09-17 06:49:00,5.25974,5.26068,5.25856,5.25992,15000000.0
2008-09-17 06:50:00,5.25982,5.26151,5.25918,5.26128,16000000.0
2008-09-17 06:51:00,5.26068,5.26155,5.26021,5.26148,14000000.0
2008-09-17 06:52:00,5.26165,5.26242,5.26092,5.26242,10000000.0
2008-09-17 06:53:00,5.26146,5.26295,5.26119,5.26263,12000000.0
2008-09-17 06:54:00,5.26228,5.26342,5.26226,5.26309,14000000.0
2008-09-17 06:55:00,5.26308,5.26367,5.26169,5.26254,18000000.0
2008-09-17 06:56:00,5.26186,5.26282,5.26097,5.26097,19000000.0
2008-09-17 06:57:00,5.26153,5.26187,5.26041,5.26071,8000000.0
2008-09-17 06:58:00,5.26148,5.26148,5.26065,5.26074,10000000.0
2008-09-17 06:59:00,5.26202,5.26282,5.26108,5.26186,17000000.0
2008-09-17 07:00:00,5.2617,5.26743,5.26097,5.26097,11000000.0
2008-09-17 07:01:00,5.26131,5.26242,5.26102,5.26236,11000000.0
2008-09-17 07:02:00,5.26122,5.26166,5.26044,5.26098,13000000.0
2008-09-17 07:03:00,5.26234,5.26234,5.26018,5.26074,12000000.0
2008-09-17 07:04:00,5.26117,5.26117,5.25795,5.25795,18000000.0
2008-09-17 07:05:00,5.25927,5.26016,5.25822,5.25947,12000000.0
2008-09-17 07:06:00,5.25865,5.26001,5.25865,5.2587,15000000.0
2008-09-17 07:07:00,5.259,5.25984,5.2587,5.25871,11000000.0
2008-09-17 07:08:00,5.25805,5.25876,5.25699,5.25706,9000000.0
2008-09-17 07:09:00,5.25852,5.2593,5.25767,5.25767,15000000.0
2008-09-17 07:10:00,5.25873,5.25875,5.2568,5.25812,19000000.0
2008-09-17 07:11:00,5.25783,5.25845,5.25719,5.25778,9000000.0
2008-09-17 07:12:00,5.25831,5.25925,5.2572,5.25802,12000000.0
2008-09-17 07:13:00,5.2587,5.25907,5.25717,5.258,19000000.0
2008-09-17 07:14:00,5.2588,5.25886,5.25797,5.25843,8000000.0
2008-09-17 07:15:00,5.25804,5.25926,5.25749,5.25788,16000000.0
2008-09-17 07:16:00,5.2583,5.25939,5.25745,5.25873,18000000.0
2008-09-17 07:17:00,5.25778,5.25881,5.25739,5.2586,22000000.0
2008-09-17 07:18:00,5.25712,5.25901,5.25712,5.25753,16000000.0
2008-09-17 07:19:00,5.25713,5.25828,5.25633,5.25717,17000000.0
2008-09-17 07:20:00,5.25606,5.25738,5.2557,5.257,14000000.0
2008-09-17 07:21:00,5.25599,5.25792,5.25599,5.25741,16000000.0
2008-09-17 07:22:00,5.25727,5.25862,5.25727,5.25781,14000000.0
2008-09-17 07:23:00,5.25746,5.25792,5.25594,5.2564,17000000.0
2008-09-17 07:24:00,5.25606,5.25711,5.25557,5.25635,9000000.0
2008-09-17 07:25:00,5.25779,5.25817,5.2565,5.2565,13000000.0
2008-09-17 07:26:00,5.25835,5.25851,5.25723,5.25782,13000000.0
2008-09-17 07:27:00,5.25833,5.25833,5.2565,5.2576,7000000.0
2008-09-17 07:28:00,5.25647,5.2581,5.25587,5.25593,18000000.0
2008-09-17 07:29:00,5.25676,5.25707,5.25569,5.25622,8000000.0
2008-09-17 07:30:00,5.25612,5.25718,5.2555,5.25581,16000000.0
2008-09-17 07:31:00,5.2561,5.25712,5.25551,5.25566,15000000.0
2008-09-17 07:32:00,5.25679,5.25679,5.25511,5.2566,13000000.0
2008-09-17 07:33:00,5.25647,5.25783,5.25622,5.25783,8000000.0
2008-09-17 07:34:00,5.25763,5.25987,5.25757,5.25872,11000000.0
2008-09-17 07:35:00,5.25923,5.26155,5.25889,5.26036,16000000.0
2008-09-17 07:36:00,5.26119,5.26124,5.25935,5.25971,11000000.0
2008-09-17 07:37:00,5.25713,5.25806,5.2476,5.2578,17000000.0
2008-09-17 07:38:00,5.26034,5.26056,5.25935,5.26042,9000000.0
2008-09-17 07:39:00,5.26087,5.2626,5.26038,5.26096,12000000.0
2008-09-17 07:40:00,5.26098,5.26168,5.25963,5.26068,14000000.0
2008-09-17 07:41:00,5.26173,5.26174,5.26047,5.2614,14000000.0
2008-09-17 07:42:00,5.26147,5.26168,5.25999,5.26041,8000000.0
2008-09-17 07:43:00,5.26058,5.26145,5.25941,5.25983,15000000.0
2008-09-17 07:44:00,5.26069,5.26119,5.25972,5.26038,13000000.0
2008-09-17 07:45:00,5.25914,5.26098,5.25914,5.25937,19000000.0
2008-09-17 07:46:00,5.25987,5.25987,5.25746,5.25763,11000000.0
2008-09-17 07:47:00,5.25791,5.25814,5.2532,5.2532,16000000.0
2008-09-17 07:48:00,5.25227,5.25273,5.24987,5.24987,9000000.0
2008-09-17 07:49:00,5.24912,5.25025,5.24827,5.25025,11000000.0
2008-09-17 07:50:00,5.24943,5.25011,5.24743,5.25009,11000000.0
2008-09-17 07:51:00,5.24997,5.25112,5.24751,5.24835,13000000.0
2008-09-17 07:52:00,5.24787,5.24894,5.24698,5.24888,14000000.0
2008-09-17 07:53:00,5.24639,5.24746,5.24601,5.24676,10000000.0
2008-09-17 07:54:00,5.24636,5.24636,5.24301,5.24361,17000000.0
2008-09-17 07:55:00,5.24397,5.24528,5.24397,5.24519,10000000.0
2008-09-17 07:56:00,5.24487,5.24583,5.24435,5.24467,11000000.0
2008-09-17 07:57:00,5.24515,5.24685,5.24448,5.24685,11000000.0
2008-09-17 07:58:00,5.24765,5.24765,5.24551,5.24657,24000000.0
2008-09-17 07:59:00,5.2462,5.24769,5.24571,5.24769,11000000.0
2008-09-17 08:00:00,5.24808,5.24964,5.2468,5.24964,14000000.0
2008-09-17 08:01:00,5.24898,5.24928,5.24645,5.24827,15000000.0
2008-09-17 08:02:00,5.24569,5.2483,5.24544,5.24728,16000000.0
2008-09-17 08:03:00,5.24693,5.24934,5.24665,5.24934,10000000.0
2008-09-17 08:04:00,5.24714,5.24967,5.24279,5.24967,13000000.0
2008-09-17 08:05:00,5.24875,5.25044,5.24304,5.2485,18000000.0
2008-09-17 08:06:00,5.25007,5.25178,5.24883,5.25077,14000000.0
2008-09-17 08:07:00,5.2505,5.25152,5.24914,5.25142,11000000.0
2008-09-17 08:08:00,5.25038,5.2504,5.24804,5.24829,19000000.0
2008-09-17 08:09:00,5.24988,5.24988,5.24794,5.24955,9000000.0
2008-09-17 08:10:00,5.24881,5.24928,5.24744,5.24845,8000000.0
2008-09-17 08:11:00,5.24884,5.24985,5.24743,5.2486,16000000.0
2008-09-17 08:12:00,5.24797,5.24865,5.2453,5.2474,16000000.0
2008-09-17 08:13:00,5.24639,5.247,5.24519,5.247,15000000.0
2008-09-17 08:14:00,5.24501,5.24651,5.24398,5.2447,15000000.0
2008-09-17 08:15:00,5.24513,5.24601,5.24414,5.24414,14000000.0
2008-09-17 08:16:00,5.24536,5.24693,5.24474,5.24693,14000000.0
2008-09-17 08:17:00,5.24574,5.24791,5.24574,5.24791,15000000.0
2008-09-17 08:18:00,5.2471,5.2478,5.24651,5.24675,11000000.0
2008-09-17 08:19:00,5.24594,5.24756,5.24369,5.24679,16000000.0
2008-09-17 08:20:00,5.24681,5.24859,5.24605,5.24605,17000000.0
2008-09-17 08:21:00,5.2481,5.24839,5.24629,5.24773,15000000.0
2008-09-17 08:22:00,5.24716,5.24789,5.24675,5.24713,8000000.0
2008-09-17 08:23:00,5.24675,5.24886,5.24675,5.24812,15000000.0
2008-09-17 08:24:00,5.24786,5.25127,5.24786,5.25063,8000000.0
2008-09-17 08:25:00,5.2526,5.25525,5.25159,5.25347,17000000.0
2008-09-17 08:26:00,5.25286,5.25418,5.25019,5.25236,14000000.0
2008-09-17 08:27:00,5.24992,5.25152,5.24888,5.25097,9000000.0
2008-09-17 08:28:00,5.2503,5.25042,5.24769,5.24851,11000000.0
2008-09-17 08:29:00,5.24847,5.24926,5.24684,5.24866,15000000.0
2008-09-17 08:30:00,5.2459,5.2476,5.24445,5.24445,10000000.0
2008-09-17 08:31:00,5.2421,5.24478,5.24181,5.24324,17000000.0
2008-09-17 08:32:00,5.2421,5.24474,5.2415,5.24279,20000000.0
2008-09-17 08:33:00,5.24393,5.24395,5.24253,5.24345,7000000.0
2008-09-17 08:34:00,5.24451,5.24567,5.2432,5.24523,8000000.0
2008-09-17 08:35:00,5.24547,5.24557,5.24206,5.24448,19000000.0
2008-09-17 08:36:00,5.2421,5.24323,5.23981,5.24085,14000000.0
2008-09-17 08:37:00,5.24197,5.24282,5.23972,5.24001,12000000.0
2008-09-17 08:38:00,5.24032,5.24242,5.23998,5.24242,13000000.0
2008-09-17 08:39:00,5.24329,5.24387,5.24205,5.24301,14000000.0
2008-09-17 08:40:00,5.24249,5.24582,5.24249,5.24523,12000000.0
2008-09-17 08:41:00,5.24533,5.24566,5.24388,5.24533,11000000.0
2008-09-17 08:42:00,5.24518,5.24732,5.24518,5.24668,18000000.0
2008-09-17 08:43:00,5.24462,5.24548,5.24365,5.24526,8000000.0
2008-09-17 08:44:00,5.24382,5.24417,5.23987,5.2418,12000000.0
2008-09-17 08:45:00,5.24075,5.24141,5.23991,5.24039,20000000.0
2008-09-17 08:46:00,5.24028,5.24126,5.23914,5.24056,10000000.0
2008-09-17 08:47:00,5.23954,5.24189,5.23881,5.23931,13000000.0
2008-09-17 08:48:00,5.24083,5.244,5.2407,5.244,16000000.0
2008-09-17 08:49:00,5.24228,5.24342,5.24152,5.24284,9000000.0
2008-09-17 08:50:00,5.2445,5.24525,5.24352,5.24371,17000000.0
2008-09-17 08:51:00,5.24565,5.24704,5.24458,5.24586,8000000.0
2008-09-17 08:52:00,5.24573,5.24637,5.24383,5.24508,20000000.0
2008-09-17 08:53:00,5.24624,5.24662,5.24344,5.24613,16000000.0
2008-09-17 08:54:00,5.24573,5.24687,5.24327,5.24431,15000000.0
2008-09-17 08:55:00,5.24395,5.24395,5.24074,5.24235,12000000.0
2008-09-17 08:56:00,5.24075,5.242,5.23961,5.24029,14000000.0
2008-09-17 08:57:00,5.23985,5.23985,5.23234,5.23595,14000000.0
2008-09-17 08:58:00,5.23571,5.23721,5.23452,5.23603,15000000.0
2008-09-17 08:59:00,5.23458,5.23595,5.23371,5.23561,15000000.0
2008-09-17 09:00:00,5.23445,5.23561,5.23236,5.23371,14000000.0
2008-09-17 09:01:00,5.2349,5.23597,5.23344,5.23523,14000000.0
2008-09-17 09:02:00,5.23651,5.23713,5.23459,5.23615,17000000.0
2008-09-17 09:03:00,5.23409,5.23498,5.23206,5.2335,16000000.0
2008-09-17 09:04:00,5.23386,5.23536,5.23333,5.23535,10000000.0
2008-09-17 09:05:00,5.2348,5.23684,5.23449,5.23449,14000000.0
2008-09-17 09:06:00,5.2348,5.2354,5.23208,5.23208,14000000.0
2008-09-17 09:07:00,5.23335,5.23335,5.23081,5.23177,9000000.0
2008-09-17 09:08:00,5.23157,5.23293,5.23114,5.23184,17000000.0
2008-09-17 09:09:00,5.23298,5.23314,5.23179,5.23296,9000000.0
2008-09-17 09:10:00,5.23217,5.23324,5.23171,5.23287,12000000.0
2008-09-17 09:11:00,5.23081,5.23406,5.2284,5.23056,15000000.0
2008-09-17 09:12:00,5.23043,5.23128,5.22808,5.22907,14000000.0
2008-09-17 09:13:00,5.2292,5.23073,5.22897,5.23073,12000000.0
2008-09-17 09:14:00,5.23144,5.23162,5.23003,5.23137,13000000.0
2008-09-17 09:15:00,5.23046,5.23117,5.22952,5.22988,13000000.0
2008-09-17 09:16:00,5.22927,5.23259,5.22914,5.23017,10000000.0
2008-09-17 09:17:00,5.22951,5.22964,5.22768,5.22929,14000000.0
2008-09-17 09:18:00,5.22799,5.22896,5.22575,5.22709,16000000.0
2008-09-17 09:19:00,5.22678,5.22791,5.22565,5.22791,14000000.0
2008-09-17 09:20:00,5.22706,5.22771,5.22554,5.22643,11000000.0
2008-09-17 09:21:00,5.22542,5.2271,5.2248,5.22639,11000000.0
2008-09-17 09:22:00,5.22577,5.22577,5.22237,5.22281,18000000.0
2008-09-17 09:23:00,5.22342,5.22584,5.22201,5.22548,18000000.0
2008-09-17 09:24:00,5.22591,5.22738,5.22514,5.22645,18000000.0
2008-09-17 09:25:00,5.22701,5.22771,5.22313,5.22505,13000000.0
2008-09-17 09:26:00,5.22668,5.22834,5.22599,5.22745,13000000.0
2008-09-17 09:27:00,5.22788,5.2279,5.22485,5.22485,11000000.0
2008-09-17 09:28:00,5.22496,5.22524,5.22239,5.2224,12000000.0
2008-09-17 09:29:00,5.22114,5.22506,5.22114,5.22444,16000000.0
2008-09-17 09:30:00,5.22385,5.22459,5.22311,5.22431,11000000.0
2008-09-17 09:31:00,5.22425,5.22641,5.22425,5.22641,13000000.0
2008-09-17 09:32:00,5.22627,5.22627,5.22376,5.22387,14000000.0
2008-09-17 09:33:00,5.22497,5.22548,5.22362,5.22495,16000000.0
2008-09-17 09:34:00,5.22376,5.22376,5.2209,5.22263,13000000.0
2008-09-17 09:35:00,5.22215,5.22493,5.22127,5.22493,9000000.0
2008-09-17 09:36:00,5.22372,5.2274,5.22372,5.2274,7000000.0
2008-09-17 09:37:00,5.22848,5.22914,5.22735,5.22852,14000000.0
2008-09-17 09:38:00,5.22726,5.23236,5.22726,5.23187,18000000.0
2008-09-17 09:39:00,5.23392,5.23739,5.23272,5.23594,15000000.0
2008-09-17 09:40:00,5.23593,5.23598,5.23135,5.2318,10000000.0
2008-09-17 09:41:00,5.23242,5.23519,5.23138,5.23511,14000000.0
2008-09-17 09:42:00,5.23652,5.23679,5.23462,5.23671,18000000.0
2008-09-17 09:43:00,5.23711,5.2375,5.23496,5.23578,9000000.0
2008-09-17 09:44:00,5.23706,5.23873,5.23565,5.23873,10000000.0
2008-09-17 09:45:00,5.23777,5.24041,5.23777,5.24041,10000000.0
2008-09-17 09:46:00,5.24005,5.24114,5.23771,5.23953,14000000.0
2008-09-17 09:47:00,5.23888,5.23888,5.23384,5.23472,11000000.0
2008-09-17 09:48:00,5.23614,5.23904,5.23461,5.23904,10000000.0
2008-09-17 09:49:00,5.2411,5.24261,5.23737,5.23995,13000000.0
2008-09-17 09:50:00,5.23963,5.24313,5.23603,5.24313,12000000.0
2008-09-17 09:51:00,5.24363,5.24392,5.23928,5.2399,18000000.0
2008-09-17 09:52:00,5.24054,5.24085,5.23898,5.23939,12000000.0
2008-09-17 09:53:00,5.23854,5.23979,5.23724,5.2385,18000000.0
2008-09-17 09:54:00,5.23924,5.24161,5.2387,5.24156,13000000.0
2008-09-17 09:55:00,5.24075,5.24152,5.23835,5.23922,14000000.0
2008-09-17 09:56:00,5.24037,5.24128,5.23943,5.24043,16000000.0
2008-09-17 09:57:00,5.23902,5.24059,5.23729,5.23759,17000000.0
2008-09-17 09:58:00,5.23725,5.23809,5.23421,5.23679,18000000.0
2008-09-17 09:59:00,5.23713,5.23713,5.23386,5.23386,7000000.0
2008-09-17 10:00:00,5.23725,5.23923,5.23578,5.23719,13000000.0
2008-09-17 10:01:00,5.23843,5.23843,5.23522,5.23704,15000000.0
2008-09-17 10:02:00,5.23685,5.23789,5.23535,5.23603,10000000.0
2008-09-17 10:03:00,5.23594,5.23835,5.23594,5.23765,15000000.0
2008-09-17 10:04:00,5.23867,5.23901,5.23664,5.23901,13000000.0
2008-09-17 10:05:00,5.24049,5.24151,5.23874,5.24061,16000000.0
2008-09-17 10:06:00,5.24078,5.24078,5.23741,5.23816,16000000.0
2008-09-17 10:07:00,5.23757,5.23843,5.23578,5.23765,24000000.0
2008-09-17 10:08:00,5.23695,5.23751,5.23594,5.23661,13000000.0
2008-09-17 10:09:00,5.2371,5.23823,5.2358,5.2376,17000000.0
2008-09-17 10:10:00,5.23716,5.23838,5.23579,5.23712,14000000.0
2008-09-17 10:11:00,5.23682,5.23682,5.23495,5.23564,14000000.0
2008-09-17 10:12:00,5.23282,5.23502,5.232,5.23284,9000000.0
2008-09-17 10:13:00,5.23313,5.23437,5.23193,5.23437,13000000.0
2008-09-17 10:14:00,5.23476,5.23532,5.23397,5.23438,10000000.0
2008-09-17 10:15:00,5.23468,5.23489,5.23182,5.23287,19000000.0
2008-09-17 10:16:00,5.23197,5.23231,5.22981,5.22981,11000000.0
2008-09-17 10:17:00,5.22912,5.22996,5.22718,5.22881,13000000.0
2008-09-17 10:18:00,5.22667,5.22971,5.22667,5.22834,21000000.0
2008-09-17 10:19:00,5.23066,5.23293,5.22897,5.23274,12000000.0
2008-09-17 10:20:00,5.23281,5.23601,5.23145,5.23601,8000000.0
2008-09-17 10:21:00,5.23781,5.24007,5.23633,5.23918,17000000.0
2008-09-17 10:22:00,5.23752,5.23934,5.23161,5.23836,15000000.0
2008-09-17 10:23:00,5.23838,5.23869,5.23759,5.23779,11000000.0
2008-09-17 10:24:00,5.23793,5.23913,5.23748,5.23901,13000000.0
2008-09-17 10:25:00,5.23668,5.23837,5.23636,5.23708,14000000.0
2008-09-17 10:26:00,5.23711,5.23735,5.23537,5.23557,10000000.0
2008-09-17 10:27:00,5.23599,5.23932,5.23599,5.23864,9000000.0
2008-09-17 10:28:00,5.24034,5.24106,5.23893,5.23947,11000000.0
2008-09-17 10:29:00,5.24174,5.243,5.2398,5.24057,19000000.0
2008-09-17 10:30:00,5.24137,5.24137,5.23649,5.23649,11000000.0
2008-09-17 10:31:00,5.2371,5.23728,5.23473,5.23577,15000000.0
2008-09-17 10:32:00,5.23601,5.23611,5.23383,5.23599,9000000.0
2008-09-17 10:33:00,5.23525,5.23987,5.23525,5.238,16000000.0
2008-09-17 10:34:00,5.23709,5.23866,5.23602,5.23762,11000000.0
2008-09-17 10:35:00,5.23835,5.23925,5.23793,5.23867,9000000.0
2008-09-17 10:36:00,5.23746,5.23941,5.2348,5.23889,13000000.0
2008-09-17 10:37:00,5.23884,5.23971,5.23728,5.23827,14000000.0
2008-09-17 10:38:00,5.23772,5.23842,5.2369,5.23727,7000000.0
2008-09-17 10:39:00,5.23699,5.2406,5.23699,5.2406,12000000.0
2008-09-17 10:40:00,5.24003,5.24301,5.23986,5.24267,17000000.0
2008-09-17 10:41:00,5.24249,5.24564,5.24249,5.24465,15000000.0
2008-09-17 10:42:00,5.24382,5.24455,5.24283,5.24419,13000000.0
2008-09-17 10:43:00,5.24257,5.2435,5.2408,5.24184,15000000.0
2008-09-17 10:44:00,5.2412,5.2414,5.23943,5.24025,11000000.0
2008-09-17 10:45:00,5.24027,5.24092,5.23729,5.23859,17000000.0
2008-09-17 10:46:00,5.23777,5.23872,5.23688,5.23688,9000000.0
2008-09-17 10:47:00,5.23772,5.23896,5.23735,5.23857,9000000.0
2008-09-17 10:48:00,5.23917,5.2409,5.23858,5.24043,11000000.0
2008-09-17 10:49:00,5.23993,5.24112,5.23917,5.23927,11000000.0
2008-09-17 10:50:00,5.23843,5.24245,5.23797,5.24166,16000000.0
2008-09-17 10:51:00,5.24298,5.24328,5.2414,5.24328,21000000.0
2008-09-17 10:52:00,5.24383,5.24435,5.24309,5.24431,8000000.0
2008-09-17 10:53:00,5.24328,5.24482,5.24074,5.24361,12000000.0
2008-09-17 10:54:00,5.24332,5.24426,5.24179,5.24294,16000000.0
2008-09-17 10:55:00,5.2445,5.24465,5.24102,5.24102,13000000.0
2008-09-17 10:56:00,5.24168,5.24326,5.23917,5.24314,16000000.0
2008-09-17 10:57:00,5.24353,5.24389,5.24237,5.24237,10000000.0
2008-09-17 10:58:00,5.24295,5.2443,5.24226,5.2429,12000000.0
2008-09-17 10:59:00,5.2424,5.24254,5.2395,5.2395,11000000.0
2008-09-17 11:00:00,5.23963,5.24123,5.23908,5.23985,13000000.0
2008-09-17 11:01:00,5.24097,5.24179,5.2399,5.2399,9000000.0
2008-09-17 11:02:00,5.24132,5.2435,5.24061,5.2408,8000000.0
2008-09-17 11:03:00,5.24105,5.24275,5.24095,5.24189,10000000.0
2008-09-17 11:04:00,5.24162,5.24192,5.23991,5.24096,12000000.0
2008-09-17 11:05:00,5.23953,5.24056,5.23899,5.24056,11000000.0
2008-09-17 11:06:00,5.24098,5.24185,5.23983,5.24093,8000000.0
2008-09-17 11:07:00,5.24162,5.24217,5.24081,5.24081,14000000.0
2008-09-17 11:08:00,5.2412,5.2422,5.23979,5.23979,18000000.0
2008-09-17 11:09:00,5.24,5.24123,5.23961,5.24053,15000000.0
2008-09-17 11:10:00,5.23931,5.24011,5.23771,5.23891,12000000.0
2008-09-17 11:11:00,5.24,5.24024,5.23873,5.23873,11000000.0
2008-09-17 11:12:00,5.23967,5.24008,5.23806,5.24008,8000000.0
2008-09-17 11:13:00,5.23973,5.24097,5.23902,5.24034,15000000.0
2008-09-17 11:14:00,5.24021,5.24127,5.23978,5.24055,13000000.0
2008-09-17 11:15:00,5.2403,5.24084,5.23866,5.23886,20000000.0
2008-09-17 11:16:00,5.23927,5.2411,5.23803,5.2387,15000000.0
2008-09-17 11:17:00,5.23855,5.23921,5.23704,5.23921,18000000.0
2008-09-17 11:18:00,5.2394,5.2404,5.2372,5.23802,20000000.0
2008-09-17 11:19:00,5.23697,5.23852,5.23689,5.23801,13000000.0
2008-09-17 11:20:00,5.2386,5.2386,5.2349,5.2349,20000000.0
2008-09-17 11:21:00,5.23391,5.23599,5.23391,5.23593,18000000.0
2008-09-17 11:22:00,5.23568,5.23697,5.23486,5.23649,18000000.0
2008-09-17 11:23:00,5.23737,5.23924,5.23647,5.23815,13000000.0
2008-09-17 11:24:00,5.23806,5.23869,5.23748,5.23846,9000000.0
2008-09-17 11:25:00,5.2378,5.23793,5.23664,5.23664,8000000.0
2008-09-17 11:26:00,5.23762,5.23809,5.23701,5.2375,8000000.0
2008-09-17 11:27:00,5.23792,5.23969,5.23741,5.23969,7000000.0
2008-09-17 11:28:00,5.23959,5.23959,5.23756,5.23756,14000000.0
2008-09-17 11:29:00,5.23924,5.24068,5.23855,5.24068,16000000.0
2008-09-17 11:30:00,5.24076,5.24127,5.24021,5.24079,7000000.0
2008-09-17 11:31:00,5.24002,5.24106,5.23879,5.23954,15000000.0
2008-09-17 11:32:00,5.2386,5.23912,5.23758,5.23855,10000000.0
2008-09-17 11:33:00,5.23836,5.23967,5.23836,5.23872,8000000.0
2008-09-17 11:34:00,5.23888,5.24026,5.23811,5.23816,11000000.0
2008-09-17 11:35:00,5.23843,5.24027,5.23836,5.24027,15000000.0
2008-09-17 11:36:00,5.23881,5.24029,5.23881,5.24029,14000000.0
2008-09-17 11:37:00,5.23985,5.24136,5.23905,5.24136,11000000.0
2008-09-17 11:38:00,5.24009,5.24187,5.24009,5.24125,12000000.0
2008-09-17 11:39:00,5.24221,5.24221,5.24039,5.24144,13000000.0
2008-09-17 11:40:00,5.23959,5.24255,5.23796,5.24255,8000000.0
2008-09-17 11:41:00,5.24261,5.24366,5.24136,5.24164,13000000.0
2008-09-17 11:42:00,5.24188,5.24304,5.24144,5.2422,18000000.0
2008-09-17 11:43:00,5.24162,5.2427,5.23827,5.2427,13000000.0
2008-09-17 11:44:00,5.24298,5.24412,5.24209,5.2432,14000000.0
2008-09-17 11:45:00,5.24386,5.24483,5.24278,5.24388,12000000.0
2008-09-17 11:46:00,5.24299,5.24482,5.24299,5.24389,14000000.0
2008-09-17 11:47:00,5.24511,5.24511,5.24303,5.24379,15000000.0
2008-09-17 11:48:00,5.24403,5.245,5.24382,5.245,9000000.0
2008-09-17 11:49:00,5.24494,5.24543,5.24304,5.24529,14000000.0
2008-09-17 11:50:00,5.24524,5.24643,5.24499,5.24517,17000000.0
2008-09-17 11:51:00,5.24517,5.24578,5.24423,5.24505,15000000.0
2008-09-17 11:52:00,5.24389,5.24428,5.24224,5.24309,15000000.0
2008-09-17 11:53:00,5.24144,5.24279,5.24144,5.24227,14000000.0
2008-09-17 11:54:00,5.2434,5.2434,5.24149,5.24287,9000000.0
2008-09-17 11:55:00,5.24277,5.24277,5.24179,5.24236,11000000.0
2008-09-17 11:56:00,5.24108,5.24225,5.23978,5.23978,13000000.0
2008-09-17 11:57:00,5.24027,5.24216,5.23986,5.23986,13000000.0
2008-09-17 11:58:00,5.24189,5.2419,5.24071,5.24103,12000000.0
2008-09-17 11:59:00,5.24181,5.24206,5.24019,5.24103,12000000.0
2008-09-17 12:00:00,5.24169,5.24275,5.24051,5.24065,12000000.0
2008-09-17 12:01:00,5.24235,5.24276,5.24103,5.24192,22000000.0
2008-09-17 12:02:00,5.24049,5.24263,5.23953,5.24263,10000000.0
2008-09-17 12:03:00,5.24205,5.24222,5.23897,5.24066,18000000.0
2008-09-17 12:04:00,5.23996,5.24111,5.23909,5.24067,12000000.0
2008-09-17 12:05:00,5.24179,5.24205,5.23993,5.24094,15000000.0
2008-09-17 12:06:00,5.24065,5.24115,5.23873,5.24035,14000000.0
2008-09-17 12:07:00,5.24083,5.24113,5.23946,5.24101,15000000.0
2008-09-17 12:08:00,5.24012,5.24088,5.23943,5.24088,19000000.0
2008-09-17 12:09:00,5.23943,5.2413,5.23943,5.24055,12000000.0
2008-09-17 12:10:00,5.24078,5.2413,5.23984,5.24075,23000000.0
2008-09-17 12:11:00,5.24073,5.24073,5.23969,5.24025,21000000.0
2008-09-17 12:12:00,5.24053,5.24097,5.24014,5.24069,9000000.0
2008-09-17 12:13:00,5.24084,5.24413,5.24057,5.24276,13000000.0
2008-09-17 12:14:00,5.24368,5.24432,5.24236,5.244,15000000.0
2008-09-17 12:15:00,5.24498,5.24609,5.24163,5.24597,14000000.0
2008-09-17 12:16:00,5.24686,5.24789,5.24552,5.24789,16000000.0
2008-09-17 12:17:00,5.24607,5.24755,5.2445,5.24659,13000000.0
2008-09-17 12:18:00,5.2457,5.2461,5.24498,5.24577,9000000.0
2008-09-17 12:19:00,5.24748,5.25083,5.24418,5.25083,10000000.0
2008-09-17 12:20:00,5.24987,5.25093,5.24877,5.25075,7000000.0
2008-09-17 12:21:00,5.2491,5.25002,5.24641,5.24758,13000000.0
2008-09-17 12:22:00,5.24715,5.24844,5.24624,5.24844,10000000.0
2008-09-17 12:23:00,5.24932,5.24947,5.24345,5.24854,10000000.0
2008-09-17 12:24:00,5.24955,5.24993,5.24794,5.2499,12000000.0
2008-09-17 12:25:00,5.25042,5.25069,5.24909,5.2496,12000000.0
2008-09-17 12:26:00,5.24808,5.24877,5.24162,5.24799,20000000.0
2008-09-17 12:27:00,5.24891,5.24927,5.24717,5.2481,12000000.0
2008-09-17 12:28:00,5.24718,5.24804,5.24267,5.24804,14000000.0
2008-09-17 12:29:00,5.24867,5.24867,5.24617,5.24775,10000000.0
2008-09-17 12:30:00,5.24692,5.24692,5.24198,5.24522,19000000.0
2008-09-17 12:31:00,5.24509,5.24698,5.24466,5.24513,11000000.0
2008-09-17 12:32:00,5.24568,5.24636,5.2447,5.24538,10000000.0
2008-09-17 12:33:00,5.24634,5.2478,5.24409,5.24666,15000000.0
2008-09-17 12:34:00,5.24728,5.24811,5.24613,5.24811,16000000.0
2008-09-17 12:35:00,5.24776,5.24829,5.24704,5.24829,10000000.0
2008-09-17 12:36:00,5.24788,5.2482,5.24661,5.2467,11000000.0
2008-09-17 12:37:00,5.24563,5.24637,5.24548,5.24606,10000000.0
2008-09-17 12:38:00,5.24452,5.24766,5.24452,5.24626,14000000.0
2008-09-17 12:39:00,5.2469,5.24714,5.24485,5.24562,14000000.0
2008-09-17 12:40:00,5.24611,5.24611,5.24449,5.24466,11000000.0
2008-09-17 12:41:00,5.24508,5.24669,5.24447,5.24633,12000000.0
2008-09-17 12:42:00,5.24717,5.24758,5.24495,5.24546,14000000.0
2008-09-17 12:43:00,5.24558,5.24702,5.24537,5.24658,15000000.0
2008-09-17 12:44:00,5.24581,5.24696,5.24516,5.24516,16000000.0
2008-09-17 12:45:00,5.24569,5.24644,5.24478,5.24617,10000000.0
2008-09-17 12:46:00,5.24583,5.24611,5.24436,5.24578,12000000.0
2008-09-17 12:47:00,5.24566,5.24566,5.24333,5.2441,13000000.0
2008-09-17 12:48:00,5.24346,5.24696,5.24305,5.24696,12000000.0
2008-09-17 12:49:00,5.24547,5.24653,5.24454,5.24557,14000000.0
2008-09-17 12:50:00,5.24666,5.24714,5.24574,5.24714,9000000.0
2008-09-17 12:51:00,5.24884,5.24884,5.24686,5.24849,10000000.0
2008-09-17 12:52:00,5.24932,5.25041,5.24774,5.25021,22000000.0
2008-09-17 12:53:00,5.25151,5.25383,5.25103,5.25152,14000000.0
2008-09-17 12:54:00,5.2511,5.25156,5.2499,5.25025,13000000.0
2008-09-17 12:55:00,5.25099,5.25204,5.25059,5.25163,21000000.0
2008-09-17 12:56:00,5.2508,5.25191,5.24977,5.2498,18000000.0
2008-09-17 12:57:00,5.2507,5.25107,5.24975,5.25104,7000000.0
2008-09-17 12:58:00,5.24946,5.25011,5.24849,5.24932,12000000.0
2008-09-17 12:59:00,5.24991,5.25088,5.24916,5.25004,18000000.0
2008-09-17 13:00:00,5.24938,5.25007,5.24702,5.24752,14000000.0
2008-09-17 13:01:00,5.24941,5.25017,5.24773,5.24851,11000000.0
2008-09-17 13:02:00,5.24947,5.24947,5.24773,5.24834,15000000.0
2008-09-17 13:03:00,5.24907,5.24916,5.24747,5.24916,15000000.0
2008-09-17 13:04:00,5.24907,5.24984,5.24773,5.24846,16000000.0
2008-09-17 13:05:00,5.24771,5.2481,5.24636,5.24718,9000000.0
2008-09-17 13:06:00,5.2465,5.24757,5.24574,5.24574,13000000.0
2008-09-17 13:07:00,5.24672,5.24678,5.24549,5.24577,13000000.0
2008-09-17 13:08:00,5.24721,5.24721,5.24456,5.24502,10000000.0
2008-09-17 13:09:00,5.24626,5.24664,5.24442,5.24595,15000000.0
2008-09-17 13:10:00,5.24505,5.24639,5.24434,5.24513,12000000.0
2008-09-17 13:11:00,5.24532,5.24608,5.2445,5.24608,12000000.0
2008-09-17 13:12:00,5.24498,5.24604,5.24345,5.24402,12000000.0
2008-09-17 13:13:00,5.24503,5.24506,5.24031,5.24085,11000000.0
2008-09-17 13:14:00,5.24159,5.2419,5.24085,5.24085,9000000.0
2008-09-17 13:15:00,5.24089,5.24222,5.23988,5.24102,15000000.0
2008-09-17 13:16:00,5.24185,5.24185,5.23845,5.23865,15000000.0
2008-09-17 13:17:00,5.23757,5.23998,5.23663,5.23772,17000000.0
2008-09-17 13:18:00,5.23701,5.23952,5.23458,5.23458,15000000.0
2008-09-17 13:19:00,5.23543,5.23647,5.23406,5.23535,15000000.0
2008-09-17 13:20:00,5.23733,5.23842,5.23551,5.23842,19000000.0
2008-09-17 13:21:00,5.23693,5.23938,5.23619,5.23928,10000000.0
2008-09-17 13:22:00,5.23854,5.2395,5.23854,5.23919,8000000.0
2008-09-17 13:23:00,5.24058,5.24172,5.23908,5.24172,15000000.0
2008-09-17 13:24:00,5.23888,5.2409,5.2371,5.23978,11000000.0
2008-09-17 13:25:00,5.24128,5.24234,5.23997,5.24139,9000000.0
2008-09-17 13:26:00,5.24218,5.2425,5.24044,5.24044,8000000.0
2008-09-17 13:27:00,5.24153,5.24319,5.24101,5.24267,15000000.0
2008-09-17 13:28:00,5.24389,5.24481,5.24255,5.24481,17000000.0
2008-09-17 13:29:00,5.24353,5.24667,5.24337,5.24667,11000000.0
2008-09-17 13:30:00,5.24654,5.24774,5.24554,5.24693,21000000.0
2008-09-17 13:31:00,5.2471,5.24793,5.2467,5.24718,11000000.0
2008-09-17 13:32:00,5.24707,5.24799,5.24607,5.2478,10000000.0
2008-09-17 13:33:00,5.24666,5.24855,5.24666,5.24832,8000000.0
2008-09-17 13:34:00,5.24771,5.24771,5.24369,5.24436,15000000.0
2008-09-17 13:35:00,5.24469,5.2447,5.24306,5.24436,13000000.0
2008-09-17 13:36:00,5.24459,5.24508,5.24164,5.24227,11000000.0
2008-09-17 13:37:00,5.24099,5.24267,5.24099,5.24267,8000000.0
2008-09-17 13:38:00,5.24317,5.2435,5.24116,5.24319,13000000.0
2008-09-17 13:39:00,5.24359,5.24374,5.24269,5.24364,7000000.0
2008-09-17 13:40:00,5.24361,5.24361,5.24169,5.24169,12000000.0
2008-09-17 13:41:00,5.24123,5.24351,5.24072,5.2427,15000000.0
2008-09-17 13:42:00,5.24196,5.24245,5.24087,5.24245,22000000.0
2008-09-17 13:43:00,5.24204,5.24204,5.24058,5.24092,13000000.0
2008-09-17 13:44:00,5.24126,5.24265,5.24063,5.24198,14000000.0
2008-09-17 13:45:00,5.24215,5.24242,5.24126,5.24133,7000000.0
2008-09-17 13:46:00,5.2415,5.24168,5.23901,5.24074,11000000.0
2008-09-17 13:47:00,5.2392,5.24016,5.23801,5.23902,11000000.0
2008-09-17 13:48:00,5.23789,5.23789,5.23413,5.23413,14000000.0
2008-09-17 13:49:00,5.23435,5.23674,5.23344,5.23432,13000000.0
2008-09-17 13:50:00,5.23442,5.24021,5.23112,5.2369,12000000.0
2008-09-17 13:51:00,5.23565,5.23623,5.2342,5.2343,11000000.0
2008-09-17 13:52:00,5.23439,5.23538,5.23416,5.23486,9000000.0
2008-09-17 13:53:00,5.23487,5.23558,5.23416,5.23558,11000000.0
2008-09-17 13:54:00,5.23544,5.23688,5.23455,5.23633,17000000.0
2008-09-17 13:55:00,5.23698,5.23905,5.23551,5.2386,22000000.0
2008-09-17 13:56:00,5.23824,5.23884,5.2363,5.2385,13000000.0
2008-09-17 13:57:00,5.23783,5.23896,5.23686,5.23798,19000000.0
2008-09-17 13:58:00,5.23764,5.23844,5.23737,5.23844,11000000.0
2008-09-17 13:59:00,5.2381,5.23812,5.23129,5.23129,7000000.0
2008-09-17 14:00:00,5.23608,5.23629,5.23508,5.23581,9000000.0
2008-09-17 14:01:00,5.23563,5.23626,5.23462,5.23614,7000000.0
2008-09-17 14:02:00,5.23604,5.23673,5.23454,5.23673,13000000.0
2008-09-17 14:03:00,5.23754,5.23754,5.2347,5.2347,17000000.0
2008-09-17 14:04:00,5.23532,5.23601,5.23371,5.23541,13000000.0
2008-09-17 14:05:00,5.23491,5.23553,5.23393,5.23412,8000000.0
2008-09-17 14:06:00,5.23263,5.23485,5.23196,5.23256,10000000.0
2008-09-17 14:07:00,5.23352,5.23368,5.23167,5.23244,10000000.0
2008-09-17 14:08:00,5.23285,5.23575,5.23285,5.23559,14000000.0
2008-09-17 14:09:00,5.23562,5.23595,5.23431,5.23543,16000000.0
2008-09-17 14:10:00,5.23649,5.2373,5.2351,5.23712,12000000.0
2008-09-17 14:11:00,5.23682,5.23897,5.23564,5.23826,14000000.0
2008-09-17 14:12:00,5.23991,5.24069,5.23803,5.23813,13000000.0
2008-09-17 14:13:00,5.23702,5.23858,5.23702,5.23858,11000000.0
2008-09-17 14:14:00,5.23907,5.24006,5.23784,5.23784,14000000.0
2008-09-17 14:15:00,5.23914,5.23938,5.2385,5.2387,11000000.0
2008-09-17 14:16:00,5.23885,5.23937,5.2377,5.23794,11000000.0
2008-09-17 14:17:00,5.23952,5.24132,5.23764,5.24132,14000000.0
2008-09-17 14:18:00,5.24237,5.2437,5.24197,5.24296,11000000.0
2008-09-17 14:19:00,5.24319,5.24442,5.24209,5.24338,8000000.0
2008-09-17 14:20:00,5.24316,5.24365,5.23962,5.24341,10000000.0
2008-09-17 14:21:00,5.24396,5.24407,5.2422,5.2422,14000000.0
2008-09-17 14:22:00,5.24389,5.24448,5.24298,5.24434,17000000.0
2008-09-17 14:23:00,5.24399,5.24414,5.23643,5.24361,8000000.0
2008-09-17 14:24:00,5.24596,5.24738,5.24559,5.24738,16000000.0
2008-09-17 14:25:00,5.24649,5.24662,5.23691,5.24568,11000000.0
2008-09-17 14:26:00,5.24586,5.24835,5.24432,5.24705,14000000.0
2008-09-17 14:27:00,5.24701,5.24736,5.24527,5.2457,8000000.0
2008-09-17 14:28:00,5.24528,5.24557,5.24288,5.24322,11000000.0
2008-09-17 14:29:00,5.24491,5.24634,5.24325,5.24634,11000000.0
2008-09-17 14:30:00,5.24702,5.24702,5.24187,5.24542,14000000.0
2008-09-17 14:31:00,5.2446,5.24551,5.24307,5.24307,15000000.0
2008-09-17 14:32:00,5.24374,5.24374,5.24054,5.24054,9000000.0
2008-09-17 14:33:00,5.24049,5.24488,5.24049,5.24488,12000000.0
2008-09-17 14:34:00,5.24561,5.24707,5.24409,5.24707,12000000.0
2008-09-17 14:35:00,5.24623,5.24725,5.24541,5.24643,18000000.0
2008-09-17 14:36:00,5.24702,5.24953,5.24436,5.248,12000000.0
2008-09-17 14:37:00,5.24906,5.25118,5.24595,5.25118,12000000.0
2008-09-17 14:38:00,5.2515,5.25373,5.24653,5.25013,24000000.0
2008-09-17 14:39:00,5.25205,5.25649,5.25068,5.25537,12000000.0
2008-09-17 14:40:00,5.25632,5.26067,5.25233,5.26067,15000000.0
2008-09-17 14:41:00,5.25975,5.26133,5.25441,5.25982,17000000.0
2008-09-17 14:42:00,5.25751,5.26157,5.25751,5.25858,15000000.0
2008-09-17 14:43:00,5.26066,5.26102,5.25727,5.25966,9000000.0
2008-09-17 14:44:00,5.2578,5.25906,5.25674,5.25724,7000000.0
2008-09-17 14:45:00,5.25641,5.25778,5.25559,5.25672,17000000.0
2008-09-17 14:46:00,5.25757,5.25937,5.25633,5.25886,14000000.0
2008-09-17 14:47:00,5.2579,5.25796,5.25571,5.25765,16000000.0
2008-09-17 14:48:00,5.2569,5.25774,5.25561,5.25774,12000000.0
2008-09-17 14:49:00,5.25583,5.25584,5.25183,5.25543,20000000.0
2008-09-17 14:50:00,5.25596,5.25769,5.25579,5.25667,12000000.0
2008-09-17 14:51:00,5.25593,5.25984,5.25588,5.2585,12000000.0
2008-09-17 14:52:00,5.25957,5.25957,5.25571,5.25693,22000000.0
2008-09-17 14:53:00,5.25709,5.25709,5.25487,5.2565,17000000.0
2008-09-17 14:54:00,5.25525,5.25525,5.25003,5.25003,14000000.0
2008-09-17 14:55:00,5.25001,5.25133,5.24827,5.25133,20000000.0
2008-09-17 14:56:00,5.25109,5.25265,5.24963,5.24994,22000000.0
2008-09-17 14:57:00,5.24812,5.25076,5.24804,5.24966,10000000.0
2008-09-17 14:58:00,5.25059,5.25304,5.2492,5.25141,17000000.0
2008-09-17 14:59:00,5.25137,5.25305,5.25067,5.25109,12000000.0
2008-09-17 15:00:00,5.25223,5.25415,5.25209,5.253,14000000.0
2008-09-17 15:01:00,5.25322,5.25513,5.25266,5.25266,16000000.0
2008-09-17 15:02:00,5.25427,5.25581,5.25328,5.25581,13000000.0
2008-09-17 15:03:00,5.25488,5.25686,5.25391,5.25686,7000000.0
2008-09-17 15:04:00,5.25718,5.25718,5.25382,5.25494,12000000.0
2008-09-17 15:05:00,5.25585,5.25595,5.25359,5.25546,20000000.0
2008-09-17 15:06:00,5.25354,5.25492,5.25127,5.25492,9000000.0
2008-09-17 15:07:00,5.25729,5.25858,5.2545,5.25858,9000000.0
2008-09-17 15:08:00,5.2591,5.2591,5.25671,5.25701,14000000.0
2008-09-17 15:09:00,5.25885,5.25929,5.25434,5.25696,14000000.0
2008-09-17 15:10:00,5.259,5.259,5.25717,5.25857,15000000.0
2008-09-17 15:11:00,5.25799,5.25863,5.25728,5.25839,10000000.0
2008-09-17 15:12:00,5.25847,5.25874,5.25647,5.25737,10000000.0
2008-09-17 15:13:00,5.25622,5.25861,5.25492,5.25732,20000000.0
2008-09-17 15:14:00,5.25443,5.25764,5.25355,5.25544,10000000.0
2008-09-17 15:15:00,5.2541,5.25708,5.25393,5.25586,13000000.0
2008-09-17 15:16:00,5.25744,5.25794,5.25579,5.25685,11000000.0
2008-09-17 15:17:00,5.25601,5.25868,5.25489,5.25796,17000000.0
2008-09-17 15:18:00,5.25439,5.25889,5.25439,5.25622,11000000.0
2008-09-17 15:19:00,5.25741,5.25839,5.25498,5.25682,18000000.0
2008-09-17 15:20:00,5.25648,5.25691,5.25482,5.25514,14000000.0
2008-09-17 15:21:00,5.25559,5.25824,5.25541,5.25756,15000000.0
2008-09-17 15:22:00,5.25758,5.26265,5.25665,5.26265,8000000.0
2008-09-17 15:23:00,5.26159,5.26393,5.25866,5.25866,15000000.0
2008-09-17 15:24:00,5.26012,5.26063,5.25779,5.2578,12000000.0
2008-09-17 15:25:00,5.25848,5.25985,5.25696,5.25933,12000000.0
2008-09-17 15:26:00,5.25964,5.26092,5.2563,5.25799,15000000.0
2008-09-17 15:27:00,5.25956,5.26113,5.25838,5.25848,12000000.0
2008-09-17 15:28:00,5.25981,5.26137,5.25951,5.26088,12000000.0
2008-09-17 15:29:00,5.26138,5.26365,5.26059,5.26354,10000000.0
2008-09-17 15:30:00,5.2618,5.2618,5.2595,5.26048,12000000.0
2008-09-17 15:31:00,5.2604,5.26292,5.2596,5.2596,19000000.0
2008-09-17 15:32:00,5.26082,5.2618,5.2602,5.26178,7000000.0
2008-09-17 15:33:00,5.26268,5.26415,5.26151,5.26334,7000000.0
2008-09-17 15:34:00,5.265,5.26713,5.26307,5.26684,12000000.0
2008-09-17 15:35:00,5.26641,5.26916,5.26386,5.26793,17000000.0
2008-09-17 15:36:00,5.26948,5.26955,5.26604,5.26689,11000000.0
2008-09-17 15:37:00,5.26671,5.26671,5.26206,5.26257,14000000.0
2008-09-17 15:38:00,5.26465,5.26513,5.26243,5.26455,20000000.0
2008-09-17 15:39:00,5.26418,5.2646,5.26243,5.26243,8000000.0
2008-09-17 15:40:00,5.26245,5.2632,5.2616,5.26223,11000000.0
2008-09-17 15:41:00,5.26181,5.26192,5.2589,5.2589,10000000.0
2008-09-17 15:42:00,5.25804,5.2588,5.25487,5.25607,13000000.0
2008-09-17 15:43:00,5.25691,5.25691,5.25445,5.25556,14000000.0
2008-09-17 15:44:00,5.25232,5.25478,5.2509,5.25308,8000000.0
2008-09-17 15:45:00,5.25216,5.25466,5.25079,5.25466,10000000.0
2008-09-17 15:46:00,5.25539,5.25661,5.25329,5.25661,12000000.0
2008-09-17 15:47:00,5.25504,5.25613,5.25251,5.25267,18000000.0
2008-09-17 15:48:00,5.25226,5.25457,5.25124,5.25124,9000000.0
2008-09-17 15:49:00,5.2514,5.25602,5.24903,5.24903,14000000.0
2008-09-17 15:50:00,5.24937,5.25702,5.24937,5.25027,18000000.0
2008-09-17 15:51:00,5.25214,5.25392,5.25136,5.25188,8000000.0
2008-09-17 15:52:00,5.25009,5.2524,5.24951,5.25164,11000000.0
2008-09-17 15:53:00,5.25096,5.25133,5.24861,5.25041,15000000.0
2008-09-17 15:54:00,5.24952,5.24984,5.24869,5.24976,9000000.0
2008-09-17 15:55:00,5.24928,5.24969,5.248,5.24866,9000000.0
2008-09-17 15:56:00,5.24861,5.25026,5.24765,5.24843,11000000.0
2008-09-17 15:57:00,5.24968,5.25022,5.24711,5.24964,15000000.0
2008-09-17 15:58:00,5.24973,5.25075,5.24703,5.24781,13000000.0
2008-09-17 15:59:00,5.24715,5.25099,5.24689,5.25099,15000000.0
2008-09-17 16:00:00,5.25156,5.25156,5.2476,5.2476,11000000.0
2008-09-17 16:01:00,5.24685,5.24892,5.24568,5.24723,14000000.0
2008-09-17 16:02:00,5.24602,5.24764,5.24493,5.24542,11000000.0
2008-09-17 16:03:00,5.24562,5.24735,5.24382,5.24382,8000000.0
2008-09-17 16:04:00,5.24325,5.24838,5.24289,5.24447,8000000.0
2008-09-17 16:05:00,5.24344,5.24697,5.24224,5.24332,8000000.0
2008-09-17 16:06:00,5.24253,5.24939,5.2416,5.24375,16000000.0
2008-09-17 16:07:00,5.2427,5.24713,5.24262,5.24357,18000000.0
2008-09-17 16:08:00,5.2424,5.24457,5.24171,5.24457,14000000.0
2008-09-17 16:09:00,5.24502,5.24643,5.24382,5.24643,12000000.0
2008-09-17 16:10:00,5.2464,5.2514,5.24611,5.2514,10000000.0
2008-09-17 16:11:00,5.25044,5.25165,5.24993,5.25092,13000000.0
2008-09-17 16:12:00,5.24995,5.25102,5.24899,5.25051,16000000.0
2008-09-17 16:13:00,5.24966,5.25052,5.24939,5.25052,7000000.0
2008-09-17 16:14:00,5.25014,5.25022,5.24793,5.2493,16000000.0
2008-09-17 16:15:00,5.25043,5.25043,5.24677,5.24725,15000000.0
2008-09-17 16:16:00,5.24709,5.24919,5.24606,5.24811,17000000.0
2008-09-17 16:17:00,5.24932,5.2494,5.24693,5.2481,10000000.0
2008-09-17 16:18:00,5.24857,5.24872,5.24515,5.24665,10000000.0
2008-09-17 16:19:00,5.24635,5.24916,5.24492,5.24647,12000000.0
2008-09-17 16:20:00,5.24639,5.2477,5.24574,5.24664,11000000.0
2008-09-17 16:21:00,5.24559,5.24615,5.24439,5.24596,8000000.0
2008-09-17 16:22:00,5.24703,5.24797,5.24519,5.24713,16000000.0
2008-09-17 16:23:00,5.24522,5.24667,5.2444,5.24503,11000000.0
2008-09-17 16:24:00,5.24591,5.246,5.24444,5.2447,14000000.0
2008-09-17 16:25:00,5.24386,5.24882,5.24386,5.24882,13000000.0
2008-09-17 16:26:00,5.24911,5.25006,5.24683,5.2499,16000000.0
2008-09-17 16:27:00,5.24788,5.25309,5.24618,5.24706,20000000.0
2008-09-17 16:28:00,5.25253,5.25275,5.24635,5.25224,12000000.0
2008-09-17 16:29:00,5.25305,5.25501,5.25251,5.25389,13000000.0
2008-09-17 16:30:00,5.25551,5.25798,5.25545,5.25798,17000000.0
2008-09-17 16:31:00,5.25744,5.25744,5.25361,5.25361,13000000.0
2008-09-17 16:32:00,5.25537,5.25563,5.25245,5.25245,10000000.0
2008-09-17 16:33:00,5.25205,5.25332,5.25085,5.25144,15000000.0
2008-09-17 16:34:00,5.25136,5.2525,5.25055,5.2525,9000000.0
2008-09-17 16:35:00,5.25216,5.25264,5.25095,5.25264,18000000.0
2008-09-17 16:36:00,5.252,5.25451,5.25163,5.25451,8000000.0
2008-09-17 16:37:00,5.25464,5.25464,5.25247,5.2528,22000000.0
2008-09-17 16:38:00,5.25178,5.25327,5.24969,5.2512,14000000.0
2008-09-17 16:39:00,5.25146,5.25204,5.24905,5.24948,14000000.0
2008-09-17 16:40:00,5.24931,5.25045,5.24806,5.25045,17000000.0
2008-09-17 16:41:00,5.25024,5.25118,5.24927,5.25068,9000000.0
2008-09-17 16:42:00,5.25075,5.25128,5.24921,5.25128,13000000.0
2008-09-17 16:43:00,5.25109,5.25173,5.24947,5.24966,13000000.0
2008-09-17 16:44:00,5.25044,5.2506,5.24876,5.24882,11000000.0
2008-09-17 16:45:00,5.24825,5.2503,5.24825,5.2496,18000000.0
2008-09-17 16:46:00,5.25076,5.25276,5.24979,5.25276,11000000.0
2008-09-17 16:47:00,5.25284,5.25379,5.2501,5.2501,15000000.0
2008-09-17 16:48:00,5.24996,5.25283,5.24993,5.25192,7000000.0
2008-09-17 16:49:00,5.24917,5.25222,5.24725,5.24846,16000000.0
2008-09-17 16:50:00,5.24813,5.24931,5.24743,5.24897,9000000.0
2008-09-17 16:51:00,5.24826,5.24983,5.24779,5.24929,22000000.0
2008-09-17 16:52:00,5.24811,5.24953,5.2474,5.24875,11000000.0
2008-09-17 16:53:00,5.24826,5.25026,5.24765,5.24992,12000000.0
2008-09-17 16:54:00,5.24992,5.25141,5.24887,5.24941,17000000.0
2008-09-17 16:55:00,5.25032,5.25032,5.24724,5.24785,15000000.0
2008-09-17 16:56:00,5.24687,5.25183,5.24569,5.25183,11000000.0
2008-09-17 16:57:00,5.24494,5.25017,5.24494,5.24998,8000000.0
2008-09-17 16:58:00,5.24952,5.24957,5.24805,5.24885,12000000.0
2008-09-17 16:59:00,5.24979,5.2502,5.24616,5.2498,15000000.0
2008-09-17 17:00:00,5.25003,5.25008,5.24836,5.24836,10000000.0
2008-09-17 17:01:00,5.24904,5.2495,5.24625,5.24625,10000000.0
2008-09-17 17:02:00,5.24774,5.24853,5.24482,5.24757,8000000.0
2008-09-17 17:03:00,5.24656,5.24656,5.24482,5.24552,11000000.0
2008-09-17 17:04:00,5.24596,5.24622,5.24469,5.24506,10000000.0
2008-09-17 17:05:00,5.24552,5.2458,5.24339,5.24408,18000000.0
2008-09-17 17:06:00,5.24423,5.24526,5.24351,5.24507,9000000.0
2008-09-17 17:07:00,5.24569,5.24716,5.2452,5.24596,20000000.0
2008-09-17 17:08:00,5.24701,5.24887,5.2468,5.2483,11000000.0
2008-09-17 17:09:00,5.2478,5.25097,5.24766,5.25097,14000000.0
2008-09-17 17:10:00,5.25142,5.2526,5.25102,5.2519,10000000.0
2008-09-17 17:11:00,5.25416,5.25694,5.25298,5.25552,12000000.0
2008-09-17 17:12:00,5.25659,5.25803,5.25557,5.25803,7000000.0
2008-09-17 17:13:00,5.25751,5.25751,5.2552,5.25671,13000000.0
2008-09-17 17:14:00,5.25586,5.25665,5.25367,5.25496,13000000.0
2008-09-17 17:15:00,5.25453,5.25576,5.2535,5.25576,12000000.0
2008-09-17 17:16:00,5.25395,5.25541,5.25364,5.25526,13000000.0
2008-09-17 17:17:00,5.25578,5.25936,5.25556,5.25936,12000000.0
2008-09-17 17:18:00,5.2579,5.26242,5.25706,5.26224,15000000.0
2008-09-17 17:19:00,5.26287,5.26301,5.2608,5.26157,10000000.0
2008-09-17 17:20:00,5.26365,5.26623,5.26162,5.26388,13000000.0
2008-09-17 17:21:00,5.26519,5.2712,5.26519,5.26958,17000000.0
2008-09-17 17:22:00,5.27166,5.27166,5.26982,5.26982,15000000.0
2008-09-17 17:23:00,5.27077,5.27081,5.26779,5.269,10000000.0
2008-09-17 17:24:00,5.26781,5.26939,5.26696,5.26757,17000000.0
2008-09-17 17:25:00,5.26637,5.26915,5.26632,5.26911,11000000.0
2008-09-17 17:26:00,5.26868,5.27083,5.26868,5.27042,12000000.0
2008-09-17 17:27:00,5.27182,5.2722,5.27042,5.27155,9000000.0
2008-09-17 17:28:00,5.27063,5.27386,5.27063,5.27341,16000000.0
2008-09-17 17:29:00,5.27502,5.2758,5.27406,5.27495,9000000.0
2008-09-17 17:30:00,5.27334,5.27411,5.27198,5.27364,11000000.0
2008-09-17 17:31:00,5.27159,5.27259,5.26853,5.27009,13000000.0
2008-09-17 17:32:00,5.26903,5.26944,5.26755,5.26914,13000000.0
2008-09-17 17:33:00,5.26927,5.26965,5.26853,5.26925,11000000.0
2008-09-17 17:34:00,5.26881,5.26881,5.26617,5.26617,12000000.0
2008-09-17 17:35:00,5.2672,5.2673,5.2644,5.26563,13000000.0
2008-09-17 17:36:00,5.26649,5.26802,5.266,5.266,14000000.0
2008-09-17 17:37:00,5.26698,5.27028,5.26623,5.27028,10000000.0
2008-09-17 17:38:00,5.26987,5.26987,5.26826,5.26918,7000000.0
2008-09-17 17:39:00,5.26937,5.27021,5.26668,5.26668,16000000.0
2008-09-17 17:40:00,5.26805,5.26805,5.26564,5.26641,17000000.0
2008-09-17 17:41:00,5.26738,5.26969,5.26629,5.2687,16000000.0
2008-09-17 17:42:00,5.27045,5.27134,5.26828,5.2685,16000000.0
2008-09-17 17:43:00,5.27044,5.2719,5.26909,5.27063,17000000.0
2008-09-17 17:44:00,5.27185,5.27271,5.27043,5.27043,8000000.0
2008-09-17 17:45:00,5.27007,5.27051,5.26693,5.26693,11000000.0
2008-09-17 17:46:00,5.26644,5.26834,5.26535,5.26606,9000000.0
2008-09-17 17:47:00,5.26436,5.26481,5.26045,5.26118,19000000.0
2008-09-17 17:48:00,5.26305,5.26566,5.26144,5.26566,16000000.0
2008-09-17 17:49:00,5.2659,5.2677,5.26468,5.2677,15000000.0
2008-09-17 17:50:00,5.26834,5.26949,5.26802,5.26862,11000000.0
2008-09-17 17:51:00,5.26845,5.27173,5.26845,5.27157,9000000.0
2008-09-17 17:52:00,5.27247,5.27248,5.2693,5.27081,11000000.0
2008-09-17 17:53:00,5.2697,5.27079,5.26849,5.27079,9000000.0
2008-09-17 17:54:00,5.27047,5.27271,5.26864,5.27271,10000000.0
2008-09-17 17:55:00,5.27432,5.27482,5.27007,5.27209,10000000.0
2008-09-17 17:56:00,5.27391,5.27459,5.27227,5.27373,16000000.0
2008-09-17 17:57:00,5.27376,5.27499,5.27286,5.27346,14000000.0
2008-09-17 17:58:00,5.27461,5.27527,5.27327,5.27459,24000000.0
2008-09-17 17:59:00,5.27455,5.27455,5.27209,5.27261,11000000.0
2008-09-17 18:00:00,5.27137,5.27393,5.27137,5.27324,10000000.0
2008-09-17 18:01:00,5.27438,5.27811,5.27422,5.27712,14000000.0
2008-09-17 18:02:00,5.27756,5.28095,5.27756,5.27952,12000000.0
2008-09-17 18:03:00,5.28138,5.28509,5.27991,5.28258,17000000.0
2008-09-17 18:04:00,5.2836,5.28474,5.283,5.28416,15000000.0
2008-09-17 18:05:00,5.28393,5.28393,5.28069,5.2832,15000000.0
2008-09-17 18:06:00,5.28179,5.28193,5.27856,5.27856,15000000.0
2008-09-17 18:07:00,5.28053,5.28053,5.27767,5.27967,16000000.0
2008-09-17 18:08:00,5.27873,5.28027,5.27852,5.2789,16000000.0
2008-09-17 18:09:00,5.28001,5.28029,5.27795,5.27795,12000000.0
2008-09-17 18:10:00,5.27878,5.27878,5.27722,5.27809,17000000.0
2008-09-17 18:11:00,5.27796,5.27876,5.2774,5.27853,16000000.0
2008-09-17 18:12:00,5.2781,5.27867,5.27611,5.27695,13000000.0
2008-09-17 18:13:00,5.2771,5.27712,5.27392,5.27616,17000000.0
2008-09-17 18:14:00,5.27462,5.27576,5.27368,5.27508,13000000.0
2008-09-17 18:15:00,5.27386,5.27449,5.27171,5.27243,13000000.0
2008-09-17 18:16:00,5.27207,5.27292,5.26998,5.27182,15000000.0
2008-09-17 18:17:00,5.27248,5.27364,5.27225,5.27237,16000000.0
2008-09-17 18:18:00,5.2733,5.27477,5.27239,5.27239,18000000.0
2008-09-17 18:19:00,5.27352,5.27452,5.27096,5.27275,12000000.0
2008-09-17 18:20:00,5.2721,5.27291,5.26853,5.26955,16000000.0
2008-09-17 18:21:00,5.26852,5.26852,5.26396,5.26396,19000000.0
2008-09-17 18:22:00,5.26425,5.26638,5.26425,5.26565,20000000.0
2008-09-17 18:23:00,5.26745,5.26783,5.26582,5.26753,16000000.0
2008-09-17 18:24:00,5.26679,5.26707,5.26318,5.26322,14000000.0
2008-09-17 18:25:00,5.26372,5.26516,5.26286,5.26395,18000000.0
2008-09-17 18:26:00,5.26512,5.2661,5.26476,5.2661,9000000.0
2008-09-17 18:27:00,5.26544,5.26732,5.26477,5.26732,16000000.0
2008-09-17 18:28:00,5.26718,5.27207,5.26718,5.27018,11000000.0
2008-09-17 18:29:00,5.27023,5.2716,5.26909,5.26966,15000000.0
2008-09-17 18:30:00,5.27112,5.2735,5.27042,5.27263,14000000.0
2008-09-17 18:31:00,5.27324,5.27367,5.27046,5.27254,19000000.0
2008-09-17 18:32:00,5.27176,5.2732,5.27107,5.27178,13000000.0
2008-09-17 18:33:00,5.27305,5.27466,5.27178,5.27466,13000000.0
2008-09-17 18:34:00,5.27435,5.27495,5.27351,5.27495,9000000.0
2008-09-17 18:35:00,5.27341,5.27515,5.27125,5.27156,14000000.0
2008-09-17 18:36:00,5.27253,5.27481,5.2719,5.27362,12000000.0
2008-09-17 18:37:00,5.27338,5.27483,5.27164,5.27164,13000000.0
2008-09-17 18:38:00,5.2722,5.2735,5.27104,5.27212,17000000.0
2008-09-17 18:39:00,5.27248,5.27328,5.27121,5.27247,18000000.0
2008-09-17 18:40:00,5.27205,5.27208,5.26973,5.26973,14000000.0
2008-09-17 18:41:00,5.27064,5.27204,5.27014,5.27151,18000000.0
2008-09-17 18:42:00,5.2708,5.27272,5.26968,5.27091,14000000.0
2008-09-17 18:43:00,5.2693,5.27018,5.26819,5.26924,14000000.0
2008-09-17 18:44:00,5.26925,5.26925,5.2671,5.26905,12000000.0
2008-09-17 18:45:00,5.26845,5.26897,5.26509,5.26567,17000000.0
2008-09-17 18:46:00,5.26408,5.26506,5.26044,5.26044,15000000.0
2008-09-17 18:47:00,5.25951,5.26073,5.25873,5.26073,16000000.0
2008-09-17 18:48:00,5.25985,5.26069,5.25915,5.26057,11000000.0
2008-09-17 18:49:00,5.25871,5.26033,5.25871,5.26021,8000000.0
2008-09-17 18:50:00,5.26058,5.26144,5.25919,5.26006,16000000.0
2008-09-17 18:51:00,5.25816,5.25956,5.25634,5.25671,19000000.0
2008-09-17 18:52:00,5.25572,5.2579,5.25533,5.2569,10000000.0
2008-09-17 18:53:00,5.25742,5.25832,5.25664,5.25803,10000000.0
2008-09-17 18:54:00,5.25885,5.25885,5.25509,5.25573,11000000.0
2008-09-17 18:55:00,5.25433,5.25616,5.25406,5.2555,8000000.0
2008-09-17 18:56:00,5.25565,5.25828,5.25504,5.25737,16000000.0
2008-09-17 18:57:00,5.25985,5.26143,5.25934,5.26132,8000000.0
2008-09-17 18:58:00,5.25989,5.26049,5.25883,5.26004,13000000.0
2008-09-17 18:59:00,5.25927,5.26005,5.25738,5.25858,17000000.0
2008-09-17 19:00:00,5.25834,5.25937,5.25694,5.25937,13000000.0
2008-09-17 19:01:00,5.25942,5.26026,5.25868,5.26026,12000000.0
2008-09-17 19:02:00,5.25993,5.26092,5.25867,5.25867,16000000.0
2008-09-17 19:03:00,5.2592,5.25972,5.25693,5.25748,17000000.0
2008-09-17 19:04:00,5.25803,5.25803,5.25539,5.25539,12000000.0
2008-09-17 19:05:00,5.25503,5.25686,5.25503,5.25586,17000000.0
2008-09-17 19:06:00,5.2554,5.25687,5.2554,5.25565,7000000.0
2008-09-17 19:07:00,5.25591,5.25664,5.25459,5.25626,20000000.0
2008-09-17 19:08:00,5.25574,5.25758,5.25481,5.2571,21000000.0
2008-09-17 19:09:00,5.25587,5.25725,5.25476,5.25476,16000000.0
2008-09-17 19:10:00,5.25588,5.256,5.25456,5.25562,14000000.0
2008-09-17 19:11:00,5.25553,5.25733,5.25496,5.25568,12000000.0
2008-09-17 19:12:00,5.25581,5.2569,5.25426,5.25508,18000000.0
2008-09-17 19:13:00,5.25486,5.25605,5.25365,5.25463,14000000.0
2008-09-17 19:14:00,5.25524,5.25648,5.25367,5.25367,18000000.0
2008-09-17 19:15:00,5.25376,5.25376,5.25042,5.25091,9000000.0
2008-09-17 19:16:00,5.25076,5.25139,5.24903,5.25017,12000000.0
2008-09-17 19:17:00,5.24876,5.25028,5.24706,5.24874,14000000.0
2008-09-17 19:18:00,5.2476,5.2476,5.2418,5.24492,16000000.0
2008-09-17 19:19:00,5.24187,5.24187,5.23865,5.23881,7000000.0
2008-09-17 19:20:00,5.2357,5.23917,5.2357,5.23917,8000000.0
2008-09-17 19:21:00,5.23887,5.23961,5.23762,5.23762,18000000.0
2008-09-17 19:22:00,5.23953,5.24,5.23755,5.23876,9000000.0
2008-09-17 19:23:00,5.2367,5.2387,5.23617,5.23798,10000000.0
2008-09-17 19:24:00,5.23592,5.2364,5.23158,5.23158,11000000.0
2008-09-17 19:25:00,5.23024,5.23169,5.22898,5.23067,17000000.0
2008-09-17 19:26:00,5.2317,5.23441,5.23106,5.2328,11000000.0
2008-09-17 19:27:00,5.23214,5.23214,5.22645,5.22645,13000000.0
2008-09-17 19:28:00,5.22791,5.22791,5.22531,5.22531,10000000.0
2008-09-17 19:29:00,5.22668,5.22704,5.22367,5.22367,11000000.0
2008-09-17 19:30:00,5.22387,5.22452,5.22211,5.22297,12000000.0
2008-09-17 19:31:00,5.2249,5.22514,5.22342,5.22482,8000000.0
2008-09-17 19:32:00,5.22479,5.22479,5.22147,5.22147,11000000.0
2008-09-17 19:33:00,5.22098,5.22124,5.21923,5.22058,13000000.0
2008-09-17 19:34:00,5.21963,5.22168,5.21875,5.21992,12000000.0
2008-09-17 19:35:00,5.21893,5.22297,5.21893,5.22297,13000000.0
2008-09-17 19:36:00,5.22315,5.22688,5.22281,5.22688,12000000.0
2008-09-17 19:37:00,5.22763,5.22817,5.224,5.22534,8000000.0
2008-09-17 19:38:00,5.22554,5.22554,5.22002,5.22162,20000000.0
2008-09-17 19:39:00,5.21986,5.22053,5.21899,5.2194,11000000.0
2008-09-17 19:40:00,5.21796,5.21943,5.21787,5.21866,11000000.0
2008-09-17 19:41:00,5.21806,5.21821,5.21397,5.21535,9000000.0
2008-09-17 19:42:00,5.2147,5.2147,5.21096,5.212,10000000.0
2008-09-17 19:43:00,5.21157,5.21273,5.21006,5.21046,14000000.0
2008-09-17 19:44:00,5.21146,5.21435,5.21078,5.2131,15000000.0
2008-09-17 19:45:00,5.21518,5.21917,5.21513,5.21917,12000000.0
2008-09-17 19:46:00,5.22038,5.22202,5.21995,5.22202,11000000.0
2008-09-17 19:47:00,5.22091,5.22247,5.22068,5.22247,10000000.0
2008-09-17 19:48:00,5.22168,5.22409,5.22122,5.22409,9000000.0
2008-09-17 19:49:00,5.22282,5.22371,5.22011,5.22167,16000000.0
2008-09-17 19:50:00,5.22036,5.22036,5.21811,5.21943,10000000.0
2008-09-17 19:51:00,5.21835,5.21924,5.21774,5.21811,11000000.0
2008-09-17 19:52:00,5.21838,5.21838,5.21454,5.21511,19000000.0
2008-09-17 19:53:00,5.21508,5.21525,5.21118,5.21242,19000000.0
2008-09-17 19:54:00,5.21133,5.21504,5.21132,5.21404,14000000.0
2008-09-17 19:55:00,5.21612,5.21829,5.2156,5.21732,16000000.0
2008-09-17 19:56:00,5.21716,5.21825,5.21638,5.21638,12000000.0
2008-09-17 19:57:00,5.21672,5.2169,5.21401,5.21535,14000000.0
2008-09-17 19:58:00,5.21405,5.21629,5.21405,5.21566,13000000.0
2008-09-17 19:59:00,5.2148,5.21482,5.21015,5.21126,10000000.0
2008-09-17 20:00:00,5.20959,5.20959,5.20409,5.20507,15000000.0
2008-09-17 20:01:00,5.20369,5.20674,5.20369,5.20461,14000000.0
2008-09-17 20:02:00,5.20485,5.20498,5.19936,5.19936,8000000.0
2008-09-17 20:03:00,5.19802,5.19823,5.19511,5.19547,13000000.0
2008-09-17 20:04:00,5.19475,5.19475,5.18995,5.19396,12000000.0
2008-09-17 20:05:00,5.19263,5.19734,5.19263,5.19638,11000000.0
2008-09-17 20:06:00,5.19623,5.19911,5.19583,5.19843,10000000.0
2008-09-17 20:07:00,5.20049,5.20296,5.20038,5.2026,13000000.0
2008-09-17 20:08:00,5.20251,5.20309,5.2012,5.20275,16000000.0
2008-09-17 20:09:00,5.20276,5.20328,5.20124,5.20137,17000000.0
2008-09-17 20:10:00,5.20217,5.20217,5.19716,5.19859,10000000.0
2008-09-17 20:11:00,5.19644,5.19802,5.19387,5.19505,13000000.0
2008-09-17 20:12:00,5.19499,5.19596,5.1938,5.19555,15000000.0
2008-09-17 20:13:00,5.19542,5.19675,5.19476,5.19675,13000000.0
2008-09-17 20:14:00,5.19628,5.19787,5.1957,5.19699,8000000.0
2008-09-17 20:15:00,5.19632,5.19632,5.19496,5.19528,10000000.0
2008-09-17 20:16:00,5.19663,5.1987,5.19585,5.19754,14000000.0
2008-09-17 20:17:00,5.19771,5.20108,5.19771,5.19994,13000000.0
2008-09-17 20:18:00,5.20028,5.20126,5.19969,5.19969,7000000.0
2008-09-17 20:19:00,5.19883,5.19886,5.19605,5.19635,11000000.0
2008-09-17 20:20:00,5.19547,5.19625,5.19354,5.19495,19000000.0
2008-09-17 20:21:00,5.19428,5.19434,5.19199,5.19324,11000000.0
2008-09-17 20:22:00,5.19262,5.1958,5.19222,5.19534,11000000.0
2008-09-17 20:23:00,5.19558,5.19586,5.19327,5.19551,13000000.0
2008-09-17 20:24:00,5.19479,5.19552,5.19354,5.19382,9000000.0
2008-09-17 20:25:00,5.1934,5.19497,5.19207,5.19451,18000000.0
2008-09-17 20:26:00,5.19317,5.19407,5.19275,5.19325,7000000.0
2008-09-17 20:27:00,5.19145,5.1933,5.19126,5.19329,9000000.0
2008-09-17 20:28:00,5.19227,5.19352,5.1901,5.1901,13000000.0
2008-09-17 20:29:00,5.19067,5.19363,5.19067,5.1931,14000000.0
2008-09-17 20:30:00,5.19363,5.19371,5.19106,5.19148,16000000.0
2008-09-17 20:31:00,5.19156,5.19156,5.18993,5.19053,22000000.0
2008-09-17 20:32:00,5.19188,5.19284,5.19021,5.19284,12000000.0
2008-09-17 20:33:00,5.19288,5.19512,5.19228,5.19446,13000000.0
2008-09-17 20:34:00,5.19477,5.19486,5.19249,5.19405,15000000.0
2008-09-17 20:35:00,5.19326,5.19422,5.1926,5.1942,16000000.0
2008-09-17 20:36:00,5.19343,5.19414,5.19183,5.19334,15000000.0
2008-09-17 20:37:00,5.19424,5.19446,5.19299,5.19336,14000000.0
2008-09-17 20:38:00,5.19332,5.19665,5.19332,5.19584,13000000.0
2008-09-17 20:39:00,5.19536,5.19589,5.19415,5.19463,18000000.0
2008-09-17 20:40:00,5.19402,5.19515,5.19231,5.19515,14000000.0
2008-09-17 20:41:00,5.19428,5.19482,5.19246,5.19392,18000000.0
2008-09-17 20:42:00,5.19515,5.19515,5.19138,5.19138,12000000.0
2008-09-17 20:43:00,5.19171,5.19171,5.18894,5.18968,18000000.0
2008-09-17 20:44:00,5.18975,5.19037,5.18801,5.19037,18000000.0
2008-09-17 20:45:00,5.19041,5.19041,5.18773,5.18949,11000000.0
2008-09-17 20:46:00,5.18911,5.18911,5.18397,5.1863,18000000.0
2008-09-17 20:47:00,5.18452,5.18894,5.18382,5.18667,20000000.0
2008-09-17 20:48:00,5.18721,5.18729,5.18476,5.18531,17000000.0
2008-09-17 20:49:00,5.18525,5.18525,5.18249,5.18334,16000000.0
2008-09-17 20:50:00,5.18345,5.18348,5.18127,5.1826,8000000.0
2008-09-17 20:51:00,5.18218,5.18359,5.182,5.18307,8000000.0
2008-09-17 20:52:00,5.18301,5.18419,5.18242,5.18309,12000000.0
2008-09-17 20:53:00,5.18277,5.18298,5.18194,5.18257,16000000.0
2008-09-17 20:54:00,5.18364,5.18364,5.18206,5.18234,15000000.0
2008-09-17 20:55:00,5.18315,5.18321,5.18144,5.18257,16000000.0
2008-09-17 20:56:00,5.18313,5.1832,5.18048,5.18048,7000000.0
2008-09-17 20:57:00,5.18069,5.18184,5.17914,5.18094,14000000.0
2008-09-17 20:58:00,5.18102,5.18153,5.18,5.18067,10000000.0
2008-09-17 20:59:00,5.18215,5.18274,5.18101,5.18162,11000000.0
2008-09-17 21:00:00,5.18315,5.1835,5.18189,5.18291,14000000.0
2008-09-17 21:01:00,5.18367,5.1853,5.18338,5.18374,12000000.0
2008-09-17 21:02:00,5.18486,5.18615,5.1843,5.18615,17000000.0
2008-09-17 21:03:00,5.18632,5.18842,5.18575,5.18842,11000000.0
2008-09-17 21:04:00,5.18812,5.18941,5.18781,5.18859,10000000.0
2008-09-17 21:05:00,5.18746,5.18921,5.18656,5.18921,8000000.0
2008-09-17 21:06:00,5.18957,5.18957,5.18773,5.18933,13000000.0
2008-09-17 21:07:00,5.18901,5.19078,5.1886,5.19078,14000000.0
2008-09-17 21:08:00,5.19103,5.19134,5.18956,5.19134,8000000.0
2008-09-17 21:09:00,5.19142,5.19279,5.19105,5.19259,13000000.0
2008-09-17 21:10:00,5.1927,5.19623,5.19237,5.19597,17000000.0
2008-09-17 21:11:00,5.19732,5.19748,5.19514,5.19638,15000000.0
2008-09-17 21:12:00,5.19556,5.19604,5.19501,5.19604,11000000.0
2008-09-17 21:13:00,5.19589,5.19691,5.19527,5.19668,12000000.0
2008-09-17 21:14:00,5.19526,5.19637,5.19411,5.19637,14000000.0
2008-09-17 21:15:00,5.1955,5.19689,5.1955,5.19689,13000000.0
2008-09-17 21:16:00,5.19619,5.19994,5.19619,5.1976,12000000.0
2008-09-17 21:17:00,5.19679,5.1974,5.19565,5.19723,16000000.0
2008-09-17 21:18:00,5.1959,5.19775,5.19565,5.19755,15000000.0
2008-09-17 21:19:00,5.19809,5.20157,5.19788,5.20075,15000000.0
2008-09-17 21:20:00,5.20036,5.20215,5.19994,5.20202,8000000.0
2008-09-17 21:21:00,5.20054,5.20167,5.19937,5.20154,17000000.0
2008-09-17 21:22:00,5.2,5.20095,5.19894,5.19894,11000000.0
2008-09-17 21:23:00,5.19806,5.1983,5.19684,5.19744,23000000.0
2008-09-17 21:24:00,5.19682,5.19775,5.19607,5.19655,13000000.0
2008-09-17 21:25:00,5.19698,5.19876,5.19623,5.19853,15000000.0
2008-09-17 21:26:00,5.20112,5.2031,5.1999,5.2031,10000000.0
2008-09-17 21:27:00,5.20268,5.20301,5.2008,5.2008,10000000.0
2008-09-17 21:28:00,5.20145,5.20254,5.20087,5.20204,13000000.0
2008-09-17 21:29:00,5.20198,5.20403,5.20159,5.20355,10000000.0
2008-09-17 21:30:00,5.20418,5.20878,5.20418,5.20555,16000000.0
2008-09-17 21:31:00,5.20687,5.20687,5.20453,5.20577,18000000.0
2008-09-17 21:32:00,5.20643,5.20875,5.20643,5.20781,15000000.0
2008-09-17 21:33:00,5.20761,5.20761,5.20547,5.20547,13000000.0
2008-09-17 21:34:00,5.20565,5.20565,5.20432,5.20432,9000000.0
2008-09-17 21:35:00,5.2048,5.20548,5.20387,5.20548,8000000.0
2008-09-17 21:36:00,5.2046,5.2049,5.20396,5.20445,18000000.0
2008-09-17 21:37:00,5.2053,5.20805,5.20413,5.20624,22000000.0
2008-09-17 21:38:00,5.20524,5.20629,5.20473,5.20567,9000000.0
2008-09-17 21:39:00,5.20573,5.20573,5.2045,5.20474,11000000.0
2008-09-17 21:40:00,5.20484,5.20524,5.20309,5.2045,19000000.0
2008-09-17 21:41:00,5.20395,5.20443,5.20281,5.20388,12000000.0
2008-09-17 21:42:00,5.2022,5.20252,5.20024,5.20073,11000000.0
2008-09-17 21:43:00,5.19987,5.20061,5.19821,5.19966,14000000.0
2008-09-17 21:44:00,5.1978,5.20061,5.1978,5.20008,13000000.0
2008-09-17 21:45:00,5.19939,5.20008,5.1988,5.20008,12000000.0
2008-09-17 21:46:00,5.19952,5.20026,5.19887,5.19912,14000000.0
2008-09-17 21:47:00,5.2,5.20159,5.19975,5.20034,17000000.0
2008-09-17 21:48:00,5.20115,5.20171,5.19919,5.2003,16000000.0
2008-09-17 21:49:00,5.19853,5.19999,5.19804,5.19903,14000000.0
2008-09-17 21:50:00,5.19965,5.20214,5.19831,5.20132,13000000.0
2008-09-17 21:51:00,5.20213,5.20213,5.19953,5.19953,14000000.0
2008-09-17 21:52:00,5.20107,5.20206,5.19978,5.20088,17000000.0
2008-09-17 21:53:00,5.20011,5.20046,5.19883,5.2001,27000000.0
2008-09-17 21:54:00,5.20008,5.20046,5.19939,5.20029,10000000.0
2008-09-17 21:55:00,5.20034,5.20073,5.19879,5.20001,8000000.0
2008-09-17 21:56:00,5.19956,5.19956,5.19459,5.19459,16000000.0
2008-09-17 21:57:00,5.19493,5.197,5.19465,5.19673,18000000.0
2008-09-17 21:58:00,5.19564,5.19625,5.19289,5.19372,18000000.0
2008-09-17 21:59:00,5.19347,5.19373,5.18961,5.19088,17000000.0
2008-09-17 22:00:00,5.19051,5.19411,5.19051,5.19386,9000000.0
2008-09-17 22:01:00,5.19397,5.195,5.1925,5.195,22000000.0
2008-09-17 22:02:00,5.19486,5.19529,5.19387,5.19506,11000000.0
2008-09-17 22:03:00,5.19371,5.19465,5.19111,5.19111,16000000.0
2008-09-17 22:04:00,5.19185,5.19207,5.18975,5.18986,12000000.0
2008-09-17 22:05:00,5.19038,5.19124,5.18985,5.19069,7000000.0
2008-09-17 22:06:00,5.19027,5.19091,5.18949,5.19091,15000000.0
2008-09-17 22:07:00,5.19201,5.19251,5.1906,5.19181,19000000.0
2008-09-17 22:08:00,5.19209,5.19213,5.18938,5.18938,11000000.0
2008-09-17 22:09:00,5.19057,5.19209,5.18982,5.19209,10000000.0
2008-09-17 22:10:00,5.19151,5.19332,5.19119,5.19332,10000000.0
2008-09-17 22:11:00,5.1929,5.19383,5.19233,5.19241,18000000.0
2008-09-17 22:12:00,5.19269,5.19295,5.19162,5.192,11000000.0
2008-09-17 22:13:00,5.19253,5.19253,5.1903,5.19118,14000000.0
2008-09-17 22:14:00,5.19069,5.19277,5.19069,5.1927,24000000.0
2008-09-17 22:15:00,5.1914,5.19263,5.19084,5.19174,13000000.0
2008-09-17 22:16:00,5.19189,5.19367,5.19121,5.19148,13000000.0
2008-09-17 22:17:00,5.19096,5.19179,5.19087,5.19179,8000000.0
2008-09-17 22:18:00,5.19251,5.19251,5.19071,5.1917,13000000.0
2008-09-17 22:19:00,5.19143,5.19154,5.19049,5.19146,14000000.0
2008-09-17 22:20:00,5.19152,5.19199,5.19035,5.19199,21000000.0
2008-09-17 22:21:00,5.19214,5.19347,5.19112,5.19287,13000000.0
2008-09-17 22:22:00,5.19349,5.19414,5.19219,5.19395,12000000.0
2008-09-17 22:23:00,5.19381,5.19447,5.1927,5.19424,18000000.0
2008-09-17 22:24:00,5.19447,5.19712,5.19388,5.19676,14000000.0
2008-09-17 22:25:00,5.19682,5.19796,5.19672,5.19695,13000000.0
2008-09-17 22:26:00,5.19677,5.19677,5.19518,5.19646,13000000.0
2008-09-17 22:27:00,5.19774,5.20094,5.19741,5.20094,16000000.0
2008-09-17 22:28:00,5.20185,5.2027,5.20079,5.2019,13000000.0
2008-09-17 22:29:00,5.20059,5.20134,5.19978,5.20031,21000000.0
2008-09-17 22:30:00,5.2026,5.2026,5.19984,5.19984,17000000.0
2008-09-17 22:31:00,5.20052,5.20066,5.1992,5.20009,10000000.0
2008-09-17 22:32:00,5.19934,5.20051,5.19907,5.19907,13000000.0
2008-09-17 22:33:00,5.19848,5.20053,5.19848,5.20026,13000000.0
2008-09-17 22:34:00,5.19945,5.19981,5.19826,5.19886,13000000.0
2008-09-17 22:35:00,5.19968,5.20018,5.19803,5.19854,19000000.0
2008-09-17 22:36:00,5.19926,5.20136,5.19884,5.19954,14000000.0
2008-09-17 22:37:00,5.19957,5.20133,5.19957,5.20011,17000000.0
2008-09-17 22:38:00,5.19996,5.20026,5.19992,5.20008,9000000.0
2008-09-17 22:39:00,5.19953,5.20029,5.19786,5.19864,20000000.0
2008-09-17 22:40:00,5.19883,5.20092,5.19869,5.20032,13000000.0
2008-09-17 22:41:00,5.20212,5.20263,5.20127,5.20139,13000000.0
2008-09-17 22:42:00,5.20049,5.20156,5.1998,5.20151,10000000.0
2008-09-17 22:43:00,5.20201,5.20256,5.20038,5.20038,15000000.0
2008-09-17 22:44:00,5.2004,5.20063,5.19973,5.19987,16000000.0
2008-09-17 22:45:00,5.20025,5.2008,5.19961,5.20017,14000000.0
2008-09-17 22:46:00,5.20011,5.20061,5.19914,5.19985,12000000.0
2008-09-17 22:47:00,5.20011,5.20011,5.19854,5.199,7000000.0
2008-09-17 22:48:00,5.19924,5.19924,5.19806,5.19847,16000000.0
2008-09-17 22:49:00,5.1994,5.19967,5.19856,5.19967,10000000.0
2008-09-17 22:50:00,5.19963,5.20056,5.19883,5.20056,15000000.0
2008-09-17 22:51:00,5.20079,5.20148,5.19985,5.20067,17000000.0
2008-09-17 22:52:00,5.20092,5.20092,5.199,5.19994,10000000.0
2008-09-17 22:53:00,5.20043,5.20068,5.19935,5.20057,20000000.0
2008-09-17 22:54:00,5.20035,5.20035,5.19963,5.19963,10000000.0
2008-09-17 22:55:00,5.19995,5.20158,5.19995,5.20061,12000000.0
2008-09-17 22:56:00,5.20013,5.20084,5.19958,5.20069,9000000.0
2008-09-17 22:57:00,5.20076,5.20121,5.19951,5.20029,18000000.0
2008-09-17 22:58:00,5.20012,5.20066,5.19892,5.20066,13000000.0
2008-09-17 22:59:00,5.19978,5.20032,5.19926,5.19951,10000000.0
2008-09-17 23:00:00,5.20039,5.20052,5.19952,5.20032,17000000.0
2008-09-17 23:01:00,5.19935,5.1999,5.19918,5.19928,13000000.0
2008-09-17 23:02:00,5.19963,5.2004,5.19928,5.20015,7000000.0
2008-09-17 23:03:00,5.2011,5.20164,5.20053,5.20109,16000000.0
2008-09-17 23:04:00,5.20204,5.20414,5.20204,5.20332,12000000.0
2008-09-17 23:05:00,5.20241,5.20311,5.20211,5.20311,11000000.0
2008-09-17 23:06:00,5.20324,5.2036,5.20234,5.2036,11000000.0
2008-09-17 23:07:00,5.20339,5.2035,5.2025,5.20338,13000000.0
2008-09-17 23:08:00,5.2035,5.20353,5.20231,5.20301,20000000.0
2008-09-17 23:09:00,5.20347,5.20441,5.20287,5.20411,16000000.0
2008-09-17 23:10:00,5.20586,5.20795,5.20516,5.20782,16000000.0
2008-09-17 23:11:00,5.20728,5.20932,5.20706,5.20711,10000000.0
2008-09-17 23:12:00,5.20748,5.2082,5.20626,5.20773,12000000.0
2008-09-17 23:13:00,5.206,5.20748,5.2048,5.20544,16000000.0
2008-09-17 23:14:00,5.20508,5.20583,5.20447,5.20552,9000000.0
2008-09-17 23:15:00,5.20605,5.20691,5.20534,5.20691,9000000.0
2008-09-17 23:16:00,5.20726,5.2089,5.20726,5.20803,18000000.0
2008-09-17 23:17:00,5.20796,5.20818,5.20753,5.20786,8000000.0
2008-09-17 23:18:00,5.20712,5.20802,5.20712,5.20795,10000000.0
2008-09-17 23:19:00,5.20885,5.2097,5.20821,5.20909,9000000.0
2008-09-17 23:20:00,5.20993,5.21252,5.20956,5.21252,17000000.0
2008-09-17 23:21:00,5.21275,5.21279,5.21155,5.21201,11000000.0
2008-09-17 23:22:00,5.2121,5.21258,5.2112,5.21258,12000000.0
2008-09-17 23:23:00,5.21248,5.21345,5.21214,5.21329,12000000.0
2008-09-17 23:24:00,5.21327,5.21373,5.21249,5.21281,12000000.0
2008-09-17 23:25:00,5.21309,5.21309,5.21154,5.2116,9000000.0
2008-09-17 23:26:00,5.2118,5.2123,5.21069,5.21069,14000000.0
2008-09-17 23:27:00,5.21019,5.21031,5.207,5.20878,17000000.0
2008-09-17 23:28:00,5.20652,5.20744,5.20558,5.20713,15000000.0
2008-09-17 23:29:00,5.20658,5.20704,5.20512,5.20704,11000000.0
2008-09-17 23:30:00,5.20634,5.20723,5.20564,5.20723,14000000.0
2008-09-17 23:31:00,5.20774,5.20774,5.20648,5.20706,7000000.0
2008-09-17 23:32:00,5.20772,5.20932,5.20771,5.20781,15000000.0
2008-09-17 23:33:00,5.20878,5.20969,5.20838,5.20969,7000000.0
2008-09-17 23:34:00,5.21177,5.21177,5.2078,5.2079,10000000.0
2008-09-17 23:35:00,5.20727,5.20795,5.20635,5.20686,12000000.0
2008-09-17 23:36:00,5.20743,5.20811,5.2068,5.20754,10000000.0
2008-09-17 23:37:00,5.20694,5.2075,5.20619,5.20619,14000000.0
2008-09-17 23:38:00,5.20646,5.20685,5.20515,5.20607,17000000.0
2008-09-17 23:39:00,5.2054,5.20556,5.20443,5.20443,9000000.0
2008-09-17 23:40:00,5.20401,5.20401,5.20133,5.20133,12000000.0
2008-09-17 23:41:00,5.2006,5.2006,5.19814,5.19853,9000000.0
2008-09-17 23:42:00,5.19785,5.19945,5.19612,5.19945,15000000.0
2008-09-17 23:43:00,5.19841,5.19955,5.1979,5.19915,13000000.0
2008-09-17 23:44:00,5.19915,5.19959,5.19845,5.19921,8000000.0
2008-09-17 23:45:00,5.1988,5.20055,5.19778,5.19892,12000000.0
2008-09-17 23:46:00,5.1992,5.20017,5.1984,5.19993,20000000.0
2008-09-17 23:47:00,5.19995,5.20082,5.19956,5.20061,19000000.0
2008-09-17 23:48:00,5.20128,5.20163,5.20113,5.20129,14000000.0
2008-09-17 23:49:00,5.20157,5.20241,5.20096,5.20202,12000000.0
2008-09-17 23:50:00,5.20368,5.2041,5.2022,5.2024,10000000.0
2008-09-17 23:51:00,5.20145,5.20216,5.20091,5.20182,14000000.0
2008-09-17 23:52:00,5.20125,5.20161,5.20007,5.20064,13000000.0
2008-09-17 23:53:00,5.20062,5.20179,5.19839,5.19839,16000000.0
2008-09-17 23:54:00,5.19817,5.1988,5.19735,5.19872,13000000.0
2008-09-17 23:55:00,5.1982,5.20003,5.198,5.19963,16000000.0
2008-09-17 23:56:00,5.19986,5.20019,5.19889,5.19961,12000000.0
2008-09-17 23:57:00,5.19966,5.2006,5.19914,5.19914,14000000.0
2008-09-17 23:58:00,5.20072,5.20122,5.19944,5.19944,16000000.0
2008-09-17 23:59:00,5.20023,5.20063,5.19999,5.20063,12000000.0
2008-09-18 00:00:00,5.20049,5.20049,5.19757,5.19932,17000000.0
2008-09-18 00:01:00,5.19877,5.19962,5.19825,5.1987,12000000.0
2008-09-18 00:02:00,5.19974,5.20003,5.1987,5.19898,11000000.0
2008-09-18 00:03:00,5.19884,5.19977,5.19843,5.19922,7000000.0
2008-09-18 00:04:00,5.19839,5.19926,5.19667,5.19667,16000000.0
2008-09-18 00:05:00,5.19712,5.19805,5.19638,5.1978,17000000.0
2008-09-18 00:06:00,5.19889,5.19889,5.19745,5.19837,10000000.0
2008-09-18 00:07:00,5.19877,5.19883,5.1973,5.198,19000000.0
2008-09-18 00:08:00,5.19801,5.19853,5.19721,5.19853,9000000.0
2008-09-18 00:09:00,5.19869,5.19923,5.19832,5.19874,19000000.0
2008-09-18 00:10:00,5.19893,5.20005,5.19872,5.19963,16000000.0
2008-09-18 00:11:00,5.19967,5.19984,5.19872,5.19962,9000000.0
2008-09-18 00:12:00,5.19949,5.19953,5.19888,5.19905,11000000.0
2008-09-18 00:13:00,5.19964,5.19964,5.19852,5.1992,8000000.0
2008-09-18 00:14:00,5.19982,5.19982,5.19871,5.19934,9000000.0
2008-09-18 00:15:00,5.19917,5.19929,5.19783,5.19823,15000000.0
2008-09-18 00:16:00,5.19506,5.19531,5.19504,5.19517,18000000.0
2008-09-18 00:17:00,5.19845,5.19871,5.19763,5.19818,21000000.0
2008-09-18 00:18:00,5.19835,5.19894,5.19727,5.19894,16000000.0
2008-09-18 00:19:00,5.19751,5.19826,5.19511,5.19668,12000000.0
2008-09-18 00:20:00,5.19708,5.19785,5.19642,5.19731,13000000.0
2008-09-18 00:21:00,5.19602,5.19738,5.1947,5.1947,13000000.0
2008-09-18 00:22:00,5.19535,5.19602,5.19476,5.19579,13000000.0
2008-09-18 00:23:00,5.19636,5.19656,5.19533,5.1965,11000000.0
2008-09-18 00:24:00,5.19519,5.19662,5.19519,5.19632,10000000.0
2008-09-18 00:25:00,5.19642,5.19646,5.19539,5.19615,16000000.0
2008-09-18 00:26:00,5.19612,5.19612,5.19478,5.19478,13000000.0
2008-09-18 00:27:00,5.19561,5.19582,5.19469,5.19538,16000000.0
2008-09-18 00:28:00,5.19555,5.19625,5.19391,5.19466,13000000.0
2008-09-18 00:29:00,5.19481,5.19532,5.19416,5.19526,10000000.0
2008-09-18 00:30:00,5.19623,5.19623,5.19484,5.19513,15000000.0
2008-09-18 00:31:00,5.19435,5.19549,5.19435,5.19482,18000000.0
2008-09-18 00:32:00,5.19468,5.19492,5.1942,5.19453,14000000.0
2008-09-18 00:33:00,5.19474,5.19522,5.19423,5.19511,13000000.0
2008-09-18 00:34:00,5.19487,5.19588,5.19487,5.19588,11000000.0
2008-09-18 00:35:00,5.19567,5.19575,5.19555,5.19575,13000000.0
2008-09-18 00:36:00,5.19586,5.19673,5.19537,5.19671,12000000.0
2008-09-18 00:37:00,5.19709,5.19709,5.19559,5.19559,10000000.0
2008-09-18 00:38:00,5.19776,5.19789,5.19672,5.19672,11000000.0
2008-09-18 00:39:00,5.19782,5.19823,5.19713,5.19767,16000000.0
2008-09-18 00:40:00,5.19713,5.19797,5.19701,5.19769,10000000.0
2008-09-18 00:41:00,5.19764,5.19806,5.19698,5.19738,15000000.0
2008-09-18 00:42:00,5.19766,5.19833,5.19715,5.19778,10000000.0
2008-09-18 00:43:00,5.19716,5.19758,5.1967,5.19758,8000000.0
2008-09-18 00:44:00,5.19714,5.19714,5.19645,5.19683,7000000.0
2008-09-18 00:45:00,5.19675,5.19695,5.1962,5.19666,10000000.0
2008-09-18 00:46:00,5.19687,5.19772,5.19649,5.19717,18000000.0
2008-09-18 00:47:00,5.19768,5.19768,5.1968,5.19731,18000000.0
2008-09-18 00:48:00,5.19684,5.19745,5.19664,5.19729,15000000.0
2008-09-18 00:49:00,5.19747,5.19794,5.19693,5.19721,19000000.0
2008-09-18 00:50:00,5.1971,5.19748,5.19643,5.19643,15000000.0
2008-09-18 00:51:00,5.19712,5.19836,5.19712,5.19765,12000000.0
2008-09-18 00:52:00,5.1973,5.1979,5.1967,5.19733,15000000.0
2008-09-18 00:53:00,5.19698,5.19742,5.19639,5.19682,9000000.0
2008-09-18 00:54:00,5.19719,5.19738,5.19652,5.19686,17000000.0
2008-09-18 00:55:00,5.19747,5.19769,5.19705,5.19705,11000000.0
2008-09-18 00:56:00,5.19882,5.19886,5.19621,5.19735,23000000.0
2008-09-18 00:57:00,5.19749,5.19951,5.19749,5.19951,11000000.0
2008-09-18 00:58:00,5.19727,5.20028,5.19727,5.19933,11000000.0
2008-09-18 00:59:00,5.19911,5.19984,5.19891,5.19967,11000000.0
2008-09-18 01:00:00,5.19915,5.20067,5.19915,5.20052,14000000.0
2008-09-18 01:01:00,5.20048,5.20064,5.1998,5.20064,9000000.0
2008-09-18 01:02:00,5.20098,5.20206,5.20075,5.20192,13000000.0
2008-09-18 01:03:00,5.20216,5.20331,5.20191,5.20299,18000000.0
2008-09-18 01:04:00,5.20359,5.20372,5.2028,5.20348,11000000.0
2008-09-18 01:05:00,5.20288,5.20377,5.20288,5.20337,13000000.0
2008-09-18 01:06:00,5.20361,5.20368,5.20279,5.20316,9000000.0
2008-09-18 01:07:00,5.20331,5.20364,5.20304,5.20335,15000000.0
2008-09-18 01:08:00,5.20387,5.20548,5.20386,5.20519,15000000.0
2008-09-18 01:09:00,5.2055,5.20707,5.2055,5.20692,14000000.0
2008-09-18 01:10:00,5.20665,5.20745,5.20643,5.2068,13000000.0
2008-09-18 01:11:00,5.2075,5.2075,5.20607,5.20661,7000000.0
2008-09-18 01:12:00,5.20719,5.20747,5.2056,5.2056,17000000.0
2008-09-18 01:13:00,5.20522,5.20614,5.20512,5.20568,18000000.0
2008-09-18 01:14:00,5.20621,5.20659,5.20524,5.20627,14000000.0
2008-09-18 01:15:00,5.20555,5.20662,5.20517,5.20662,10000000.0
2008-09-18 01:16:00,5.20672,5.20726,5.20601,5.20725,18000000.0
2008-09-18 01:17:00,5.20642,5.20716,5.20596,5.20675,16000000.0
2008-09-18 01:18:00,5.2066,5.2066,5.20536,5.20609,13000000.0
2008-09-18 01:19:00,5.2063,5.20711,5.20533,5.20711,12000000.0
2008-09-18 01:20:00,5.2064,5.20694,5.20578,5.2062,15000000.0
2008-09-18 01:21:00,5.20606,5.20641,5.20543,5.20594,14000000.0
2008-09-18 01:22:00,5.20594,5.20674,5.20557,5.20656,13000000.0
2008-09-18 01:23:00,5.20585,5.20609,5.20505,5.2056,14000000.0
2008-09-18 01:24:00,5.20513,5.20568,5.20405,5.20527,15000000.0
2008-09-18 01:25:00,5.20389,5.20549,5.20277,5.20412,17000000.0
2008-09-18 01:26:00,5.20417,5.20581,5.20403,5.20461,14000000.0
2008-09-18 01:27:00,5.20525,5.2061,5.20452,5.20452,13000000.0
2008-09-18 01:28:00,5.20562,5.20562,5.20339,5.20403,9000000.0
2008-09-18 01:29:00,5.20505,5.20555,5.20458,5.2047,11000000.0
2008-09-18 01:30:00,5.20433,5.20512,5.20378,5.20393,20000000.0
2008-09-18 01:31:00,5.20338,5.20398,5.20069,5.20069,9000000.0
2008-09-18 01:32:00,5.2004,5.20092,5.19866,5.19868,7000000.0
2008-09-18 01:33:00,5.19877,5.19968,5.19817,5.19863,13000000.0
2008-09-18 01:34:00,5.19863,5.19943,5.19855,5.19943,10000000.0
2008-09-18 01:35:00,5.1987,5.19896,5.19617,5.19744,17000000.0
2008-09-18 01:36:00,5.19731,5.19821,5.19581,5.19686,16000000.0
2008-09-18 01:37:00,5.19782,5.19888,5.19689,5.19702,13000000.0
2008-09-18 01:38:00,5.19836,5.19836,5.19704,5.19825,15000000.0
2008-09-18 01:39:00,5.19684,5.19775,5.19635,5.1969,13000000.0
2008-09-18 01:40:00,5.19541,5.19635,5.19476,5.19506,14000000.0
2008-09-18 01:41:00,5.19524,5.19615,5.19494,5.19564,12000000.0
2008-09-18 01:42:00,5.19494,5.19661,5.19494,5.19571,14000000.0
2008-09-18 01:43:00,5.19567,5.1964,5.19527,5.19639,18000000.0
2008-09-18 01:44:00,5.19671,5.19702,5.19575,5.19661,12000000.0
2008-09-18 01:45:00,5.19628,5.19725,5.19596,5.19613,19000000.0
2008-09-18 01:46:00,5.19545,5.19675,5.19543,5.19675,15000000.0
2008-09-18 01:47:00,5.19658,5.19732,5.19621,5.19732,10000000.0
2008-09-18 01:48:00,5.19728,5.20099,5.19728,5.20044,14000000.0
2008-09-18 01:49:00,5.20085,5.20251,5.20081,5.20233,16000000.0
2008-09-18 01:50:00,5.20317,5.20321,5.20181,5.20181,18000000.0
2008-09-18 01:51:00,5.20125,5.20205,5.20063,5.20138,16000000.0
2008-09-18 01:52:00,5.20084,5.2024,5.20066,5.20173,10000000.0
2008-09-18 01:53:00,5.20155,5.20244,5.20099,5.20194,15000000.0
2008-09-18 01:54:00,5.20192,5.20447,5.20181,5.20389,14000000.0
2008-09-18 01:55:00,5.2036,5.20401,5.20166,5.20284,14000000.0
2008-09-18 01:56:00,5.20291,5.20391,5.20238,5.20339,8000000.0
2008-09-18 01:57:00,5.2035,5.20541,5.2035,5.20426,10000000.0
2008-09-18 01:58:00,5.20401,5.20494,5.2029,5.20425,21000000.0
2008-09-18 01:59:00,5.19514,5.1953,5.19508,5.19513,16000000.0
2008-09-18 02:00:00,5.1952,5.19524,5.19494,5.19502,11000000.0
2008-09-18 02:01:00,5.20622,5.20803,5.20589,5.208,11000000.0
2008-09-18 02:02:00,5.20839,5.20839,5.20676,5.20676,13000000.0
2008-09-18 02:03:00,5.20503,5.20576,5.20351,5.20401,8000000.0
2008-09-18 02:04:00,5.20325,5.20325,5.19893,5.20097,18000000.0
2008-09-18 02:05:00,5.20029,5.20146,5.19936,5.20089,14000000.0
2008-09-18 02:06:00,5.19995,5.20127,5.19921,5.19969,18000000.0
2008-09-18 02:07:00,5.19888,5.19888,5.19614,5.19614,12000000.0
2008-09-18 02:08:00,5.19554,5.19554,5.19316,5.19349,12000000.0
2008-09-18 02:09:00,5.19332,5.19342,5.1926,5.19305,11000000.0
2008-09-18 02:10:00,5.1934,5.19506,5.19302,5.19388,10000000.0
2008-09-18 02:11:00,5.19538,5.19587,5.19445,5.19569,16000000.0
2008-09-18 02:12:00,5.19636,5.19636,5.19516,5.19559,17000000.0
2008-09-18 02:13:00,5.19491,5.1954,5.19415,5.19415,9000000.0
2008-09-18 02:14:00,5.19581,5.1959,5.1944,5.19537,16000000.0
2008-09-18 02:15:00,5.19527,5.19567,5.19492,5.19506,15000000.0
2008-09-18 02:16:00,5.19521,5.19579,5.19428,5.19428,16000000.0
2008-09-18 02:17:00,5.19489,5.19533,5.19355,5.19367,14000000.0
2008-09-18 02:18:00,5.19364,5.19414,5.19273,5.19397,16000000.0
2008-09-18 02:19:00,5.1941,5.19476,5.19352,5.19476,11000000.0
2008-09-18 02:20:00,5.19497,5.19497,5.1936,5.19436,10000000.0
2008-09-18 02:21:00,5.19443,5.195,5.19354,5.19424,18000000.0
2008-09-18 02:22:00,5.19405,5.19482,5.19292,5.19391,15000000.0
2008-09-18 02:23:00,5.19234,5.19371,5.19177,5.19268,16000000.0
2008-09-18 02:24:00,5.19231,5.19346,5.19179,5.19346,12000000.0
2008-09-18 02:25:00,5.19183,5.19189,5.187,5.187,18000000.0
2008-09-18 02:26:00,5.18751,5.18882,5.186,5.18612,8000000.0
2008-09-18 02:27:00,5.18617,5.18617,5.18437,5.18515,12000000.0
2008-09-18 02:28:00,5.18588,5.1886,5.18526,5.1886,15000000.0
2008-09-18 02:29:00,5.18788,5.1894,5.18788,5.18871,15000000.0
2008-09-18 02:30:00,5.18933,5.19025,5.18871,5.18988,19000000.0
2008-09-18 02:31:00,5.19042,5.19081,5.18788,5.18881,13000000.0
2008-09-18 02:32:00,5.1886,5.1895,5.18757,5.18906,17000000.0
2008-09-18 02:33:00,5.18671,5.18761,5.18549,5.18549,10000000.0
2008-09-18 02:34:00,5.18442,5.18566,5.18442,5.185,11000000.0
2008-09-18 02:35:00,5.1843,5.1848,5.18239,5.18353,14000000.0
2008-09-18 02:36:00,5.1832,5.18389,5.18202,5.18316,13000000.0
2008-09-18 02:37:00,5.18402,5.18417,5.18236,5.18283,9000000.0
2008-09-18 02:38:00,5.18432,5.18506,5.18339,5.18461,12000000.0
2008-09-18 02:39:00,5.18453,5.1854,5.18288,5.18288,11000000.0
2008-09-18 02:40:00,5.18364,5.18364,5.18104,5.18104,19000000.0
2008-09-18 02:41:00,5.18048,5.181,5.17776,5.17804,12000000.0
2008-09-18 02:42:00,5.17703,5.17936,5.17703,5.17936,11000000.0
2008-09-18 02:43:00,5.17871,5.17932,5.17818,5.17893,12000000.0
2008-09-18 02:44:00,5.17835,5.17848,5.17743,5.17808,9000000.0
2008-09-18 02:45:00,5.17817,5.17838,5.17717,5.17803,13000000.0
2008-09-18 02:46:00,5.17776,5.17845,5.17731,5.17825,11000000.0
2008-09-18 02:47:00,5.17791,5.17948,5.17791,5.17874,10000000.0
2008-09-18 02:48:00,5.17913,5.17931,5.17793,5.17931,11000000.0
2008-09-18 02:49:00,5.1786,5.17892,5.17767,5.17884,10000000.0
2008-09-18 02:50:00,5.1782,5.17922,5.17723,5.17813,17000000.0
2008-09-18 02:51:00,5.17798,5.17798,5.17606,5.17636,15000000.0
2008-09-18 02:52:00,5.17583,5.17822,5.17563,5.17822,13000000.0
2008-09-18 02:53:00,5.1786,5.18144,5.17801,5.18131,12000000.0
2008-09-18 02:54:00,5.18132,5.18616,5.18108,5.18455,13000000.0
2008-09-18 02:55:00,5.18668,5.18783,5.18473,5.18758,13000000.0
2008-09-18 02:56:00,5.18719,5.18719,5.18424,5.18468,13000000.0
2008-09-18 02:57:00,5.18508,5.18566,5.18434,5.1852,10000000.0
2008-09-18 02:58:00,5.18522,5.18726,5.18411,5.18726,15000000.0
2008-09-18 02:59:00,5.1867,5.18878,5.18527,5.18876,12000000.0
2008-09-18 03:00:00,5.18792,5.1886,5.1857,5.18782,17000000.0
2008-09-18 03:01:00,5.18789,5.1913,5.18754,5.19109,9000000.0
2008-09-18 03:02:00,5.19096,5.19368,5.18844,5.19368,15000000.0
2008-09-18 03:03:00,5.19257,5.19365,5.18938,5.19314,14000000.0
2008-09-18 03:04:00,5.19267,5.1944,5.19069,5.1944,11000000.0
2008-09-18 03:05:00,5.19602,5.19602,5.18991,5.19514,12000000.0
2008-09-18 03:06:00,5.1955,5.19628,5.19115,5.19528,12000000.0
2008-09-18 03:07:00,5.19584,5.19584,5.19172,5.19388,18000000.0
2008-09-18 03:08:00,5.19371,5.1944,5.19247,5.19251,9000000.0
2008-09-18 03:09:00,5.19203,5.19347,5.19146,5.19347,9000000.0
2008-09-18 03:10:00,5.19377,5.194,5.19237,5.19293,11000000.0
2008-09-18 03:11:00,5.19409,5.19454,5.1931,5.19357,16000000.0
2008-09-18 03:12:00,5.19243,5.193,5.19003,5.19003,8000000.0
2008-09-18 03:13:00,5.19101,5.19101,5.18827,5.18952,12000000.0
2008-09-18 03:14:00,5.18757,5.19054,5.18469,5.18625,16000000.0
2008-09-18 03:15:00,5.18549,5.1862,5.18456,5.18456,10000000.0
2008-09-18 03:16:00,5.1848,5.18509,5.18331,5.18397,16000000.0
2008-09-18 03:17:00,5.18212,5.18398,5.18135,5.18234,16000000.0
2008-09-18 03:18:00,5.18214,5.18479,5.18209,5.18471,9000000.0
2008-09-18 03:19:00,5.18471,5.18471,5.18293,5.18324,10000000.0
2008-09-18 03:20:00,5.18478,5.18861,5.18433,5.18756,20000000.0
2008-09-18 03:21:00,5.18858,5.18901,5.18719,5.1884,18000000.0
2008-09-18 03:22:00,5.18867,5.19229,5.18778,5.19206,15000000.0
2008-09-18 03:23:00,5.1924,5.19331,5.19092,5.19194,15000000.0
2008-09-18 03:24:00,5.19119,5.19376,5.19094,5.19348,12000000.0
2008-09-18 03:25:00,5.1939,5.19442,5.19297,5.19306,15000000.0
2008-09-18 03:26:00,5.1942,5.19489,5.1925,5.1936,19000000.0
2008-09-18 03:27:00,5.19231,5.19272,5.19145,5.19198,8000000.0
2008-09-18 03:28:00,5.1922,5.19287,5.19169,5.19287,13000000.0
2008-09-18 03:29:00,5.19134,5.19254,5.19124,5.19212,9000000.0
2008-09-18 03:30:00,5.19163,5.1924,5.19036,5.19095,17000000.0
2008-09-18 03:31:00,5.19095,5.19218,5.19066,5.19155,7000000.0
2008-09-18 03:32:00,5.19062,5.1917,5.18919,5.19141,15000000.0
2008-09-18 03:33:00,5.1903,5.19065,5.18935,5.18966,14000000.0
2008-09-18 03:34:00,5.1893,5.19125,5.18758,5.18859,13000000.0
2008-09-18 03:35:00,5.18691,5.18729,5.18611,5.1862,9000000.0
2008-09-18 03:36:00,5.18559,5.1857,5.184,5.18455,13000000.0
2008-09-18 03:37:00,5.1845,5.18484,5.18267,5.18457,13000000.0
2008-09-18 03:38:00,5.18435,5.18565,5.18302,5.18454,14000000.0
2008-09-18 03:39:00,5.18481,5.18517,5.1842,5.18474,11000000.0
2008-09-18 03:40:00,5.18387,5.18526,5.18383,5.1846,12000000.0
2008-09-18 03:41:00,5.18437,5.18488,5.18358,5.18455,19000000.0
2008-09-18 03:42:00,5.18452,5.18547,5.1841,5.18547,10000000.0
2008-09-18 03:43:00,5.1864,5.18728,5.18548,5.18694,12000000.0
2008-09-18 03:44:00,5.18816,5.18969,5.18744,5.18744,12000000.0
2008-09-18 03:45:00,5.1876,5.1876,5.1862,5.18628,14000000.0
2008-09-18 03:46:00,5.18625,5.18668,5.18535,5.18657,13000000.0
2008-09-18 03:47:00,5.18684,5.18727,5.18549,5.18643,9000000.0
2008-09-18 03:48:00,5.18672,5.18717,5.18552,5.18663,8000000.0
2008-09-18 03:49:00,5.18671,5.18769,5.18616,5.18734,19000000.0
2008-09-18 03:50:00,5.18603,5.1872,5.18593,5.18717,12000000.0
2008-09-18 03:51:00,5.18682,5.1882,5.18645,5.18747,15000000.0
2008-09-18 03:52:00,5.18764,5.1878,5.18675,5.1872,11000000.0
2008-09-18 03:53:00,5.18775,5.18858,5.1867,5.18711,12000000.0
2008-09-18 03:54:00,5.18756,5.18892,5.18722,5.18765,12000000.0
2008-09-18 03:55:00,5.18745,5.18863,5.18745,5.18774,12000000.0
2008-09-18 03:56:00,5.18928,5.19094,5.18876,5.19049,14000000.0
2008-09-18 03:57:00,5.19197,5.19213,5.19106,5.19106,15000000.0
2008-09-18 03:58:00,5.19071,5.19197,5.19071,5.19188,12000000.0
2008-09-18 03:59:00,5.19222,5.19226,5.19087,5.19165,17000000.0
2008-09-18 04:00:00,5.19143,5.19171,5.19037,5.19095,14000000.0
2008-09-18 04:01:00,5.1908,5.192,5.1908,5.19127,13000000.0
2008-09-18 04:02:00,5.19143,5.19218,5.19086,5.1913,16000000.0
2008-09-18 04:03:00,5.19108,5.19138,5.18958,5.18959,14000000.0
2008-09-18 04:04:00,5.19028,5.19055,5.18943,5.18984,19000000.0
2008-09-18 04:05:00,5.18935,5.19111,5.18935,5.19048,12000000.0
2008-09-18 04:06:00,5.19133,5.19427,5.1909,5.19379,18000000.0
2008-09-18 04:07:00,5.19445,5.19535,5.19342,5.1943,16000000.0
2008-09-18 04:08:00,5.19468,5.19555,5.19387,5.19553,8000000.0
2008-09-18 04:09:00,5.19635,5.19695,5.19534,5.19589,13000000.0
2008-09-18 04:10:00,5.19601,5.19704,5.19531,5.19542,14000000.0
2008-09-18 04:11:00,5.19534,5.19641,5.19501,5.19557,18000000.0
2008-09-18 04:12:00,5.19528,5.19756,5.19528,5.19684,10000000.0
2008-09-18 04:13:00,5.19608,5.19806,5.19608,5.19771,14000000.0
2008-09-18 04:14:00,5.1968,5.19844,5.19612,5.19612,20000000.0
2008-09-18 04:15:00,5.19615,5.19697,5.19609,5.19622,14000000.0
2008-09-18 04:16:00,5.19716,5.1972,5.19568,5.19605,15000000.0
2008-09-18 04:17:00,5.19618,5.1966,5.19572,5.1964,22000000.0
2008-09-18 04:18:00,5.19626,5.19626,5.19325,5.19371,17000000.0
2008-09-18 04:19:00,5.19335,5.19581,5.19335,5.19496,12000000.0
2008-09-18 04:20:00,5.1944,5.19536,5.19321,5.19422,17000000.0
2008-09-18 04:21:00,5.19395,5.19527,5.19362,5.19474,13000000.0
2008-09-18 04:22:00,5.19495,5.19535,5.19391,5.19477,14000000.0
2008-09-18 04:23:00,5.19388,5.19509,5.19363,5.19509,9000000.0
2008-09-18 04:24:00,5.19537,5.19651,5.1948,5.19566,9000000.0
2008-09-18 04:25:00,5.19563,5.1975,5.19506,5.19733,13000000.0
2008-09-18 04:26:00,5.19766,5.19828,5.19632,5.19647,12000000.0
2008-09-18 04:27:00,5.19711,5.19827,5.19649,5.19763,16000000.0
2008-09-18 04:28:00,5.1983,5.20119,5.19815,5.20092,11000000.0
2008-09-18 04:29:00,5.20134,5.20201,5.19998,5.20077,20000000.0
2008-09-18 04:30:00,5.20048,5.20079,5.19889,5.19984,16000000.0
2008-09-18 04:31:00,5.20084,5.20237,5.20033,5.20073,12000000.0
2008-09-18 04:32:00,5.20107,5.20177,5.20073,5.20124,11000000.0
2008-09-18 04:33:00,5.20138,5.20178,5.20044,5.20141,14000000.0
2008-09-18 04:34:00,5.20124,5.20162,5.19959,5.19981,11000000.0
2008-09-18 04:35:00,5.19912,5.20024,5.19785,5.19785,14000000.0
2008-09-18 04:36:00,5.19882,5.19882,5.19665,5.19679,11000000.0
2008-09-18 04:37:00,5.19606,5.19831,5.19606,5.19722,15000000.0
2008-09-18 04:38:00,5.19731,5.19867,5.19695,5.19867,7000000.0
2008-09-18 04:39:00,5.19744,5.19886,5.19741,5.19772,19000000.0
2008-09-18 04:40:00,5.19812,5.19812,5.19678,5.19769,14000000.0
2008-09-18 04:41:00,5.1973,5.1977,5.19677,5.19714,12000000.0
2008-09-18 04:42:00,5.19749,5.19832,5.19721,5.19808,11000000.0
2008-09-18 04:43:00,5.19872,5.20058,5.19829,5.20011,15000000.0
2008-09-18 04:44:00,5.19943,5.20089,5.19943,5.20074,13000000.0
2008-09-18 04:45:00,5.19986,5.2018,5.19972,5.20084,19000000.0
2008-09-18 04:46:00,5.20109,5.20116,5.20015,5.20088,14000000.0
2008-09-18 04:47:00,5.20106,5.20136,5.20014,5.20047,7000000.0
2008-09-18 04:48:00,5.19984,5.20042,5.1992,5.19969,14000000.0
2008-09-18 04:49:00,5.19957,5.19965,5.19811,5.19931,12000000.0
2008-09-18 04:50:00,5.19884,5.19926,5.19783,5.19826,9000000.0
2008-09-18 04:51:00,5.19731,5.19731,5.19545,5.19698,16000000.0
2008-09-18 04:52:00,5.19703,5.19759,5.19633,5.19716,14000000.0
2008-09-18 04:53:00,5.19649,5.19698,5.19504,5.19558,12000000.0
2008-09-18 04:54:00,5.19458,5.19474,5.1935,5.1935,9000000.0
2008-09-18 04:55:00,5.19361,5.19403,5.19297,5.19332,19000000.0
2008-09-18 04:56:00,5.1929,5.19368,5.19254,5.19368,17000000.0
2008-09-18 04:57:00,5.19325,5.19444,5.19279,5.19358,15000000.0
2008-09-18 04:58:00,5.19486,5.19529,5.19402,5.19521,7000000.0
2008-09-18 04:59:00,5.19477,5.19579,5.19477,5.19548,10000000.0
2008-09-18 05:00:00,5.19515,5.19602,5.19458,5.19493,19000000.0
2008-09-18 05:01:00,5.19599,5.1964,5.19461,5.1949,8000000.0
2008-09-18 05:02:00,5.19517,5.19599,5.19433,5.19546,8000000.0
2008-09-18 05:03:00,5.19527,5.19636,5.19501,5.19629,13000000.0
2008-09-18 05:04:00,5.1961,5.19708,5.19553,5.19648,16000000.0
2008-09-18 05:05:00,5.19604,5.19668,5.19527,5.19583,17000000.0
2008-09-18 05:06:00,5.19607,5.19645,5.19512,5.19512,15000000.0
2008-09-18 05:07:00,5.19596,5.19673,5.19588,5.19673,9000000.0
2008-09-18 05:08:00,5.19504,5.19528,5.19503,5.19511,14000000.0
2008-09-18 05:09:00,5.19622,5.19622,5.19501,5.19551,15000000.0
2008-09-18 05:10:00,5.19505,5.19531,5.19347,5.19361,13000000.0
2008-09-18 05:11:00,5.19265,5.19452,5.19265,5.19393,13000000.0
2008-09-18 05:12:00,5.19386,5.19393,5.19248,5.19383,15000000.0
2008-09-18 05:13:00,5.19332,5.19403,5.19286,5.19323,14000000.0
2008-09-18 05:14:00,5.19262,5.19404,5.19262,5.19389,13000000.0
2008-09-18 05:15:00,5.1937,5.19517,5.19323,5.1944,15000000.0
2008-09-18 05:16:00,5.19379,5.19556,5.19379,5.19512,12000000.0
2008-09-18 05:17:00,5.19537,5.19616,5.19512,5.19573,13000000.0
2008-09-18 05:18:00,5.1963,5.19667,5.19507,5.19667,14000000.0
2008-09-18 05:19:00,5.19724,5.198,5.19662,5.19796,9000000.0
2008-09-18 05:20:00,5.19788,5.19888,5.19751,5.1984,12000000.0
2008-09-18 05:21:00,5.19817,5.19915,5.19765,5.19887,9000000.0
2008-09-18 05:22:00,5.19773,5.19789,5.19535,5.19561,13000000.0
2008-09-18 05:23:00,5.19491,5.19529,5.19438,5.19493,9000000.0
2008-09-18 05:24:00,5.19499,5.19499,5.19387,5.19465,13000000.0
2008-09-18 05:25:00,5.1935,5.1935,5.1912,5.19196,10000000.0
2008-09-18 05:26:00,5.19096,5.19138,5.18868,5.18868,11000000.0
2008-09-18 05:27:00,5.1888,5.18899,5.18595,5.18631,20000000.0
2008-09-18 05:28:00,5.18527,5.18659,5.18527,5.18659,11000000.0
2008-09-18 05:29:00,5.18705,5.18745,5.18612,5.18745,8000000.0
2008-09-18 05:30:00,5.18724,5.18973,5.18724,5.1891,13000000.0
2008-09-18 05:31:00,5.18973,5.19134,5.18933,5.19048,12000000.0
2008-09-18 05:32:00,5.19077,5.19143,5.1903,5.19072,14000000.0
2008-09-18 05:33:00,5.19006,5.19135,5.19003,5.19135,10000000.0
2008-09-18 05:34:00,5.18975,5.19039,5.18904,5.18904,14000000.0
2008-09-18 05:35:00,5.18929,5.19072,5.18913,5.19002,16000000.0
2008-09-18 05:36:00,5.18944,5.18997,5.18912,5.18945,11000000.0
2008-09-18 05:37:00,5.18854,5.18983,5.18798,5.18861,14000000.0
2008-09-18 05:38:00,5.18875,5.18889,5.18769,5.18857,12000000.0
2008-09-18 05:39:00,5.18823,5.18862,5.18717,5.18821,16000000.0
2008-09-18 05:40:00,5.18839,5.18886,5.18629,5.18713,15000000.0
2008-09-18 05:41:00,5.18662,5.18759,5.18662,5.18692,11000000.0
2008-09-18 05:42:00,5.18709,5.18709,5.18446,5.18535,20000000.0
2008-09-18 05:43:00,5.18576,5.18798,5.18454,5.18636,13000000.0
2008-09-18 05:44:00,5.18825,5.18928,5.18748,5.18928,10000000.0
2008-09-18 05:45:00,5.18922,5.18996,5.18844,5.18901,9000000.0
2008-09-18 05:46:00,5.189,5.19008,5.18881,5.18975,24000000.0
2008-09-18 05:47:00,5.18972,5.19053,5.18875,5.19045,16000000.0
2008-09-18 05:48:00,5.19061,5.19141,5.19044,5.19141,8000000.0
2008-09-18 05:49:00,5.19149,5.19265,5.19123,5.19221,7000000.0
2008-09-18 05:50:00,5.19105,5.19274,5.19067,5.19102,11000000.0
2008-09-18 05:51:00,5.19151,5.19257,5.18944,5.1913,18000000.0
2008-09-18 05:52:00,5.19076,5.19076,5.18937,5.18937,9000000.0
2008-09-18 05:53:00,5.19006,5.19062,5.18931,5.19004,15000000.0
2008-09-18 05:54:00,5.19019,5.1912,5.18969,5.1912,14000000.0
2008-09-18 05:55:00,5.1905,5.1916,5.1902,5.1907,15000000.0
2008-09-18 05:56:00,5.1901,5.19057,5.18812,5.18887,23000000.0
2008-09-18 05:57:00,5.18868,5.18985,5.18734,5.18864,17000000.0
2008-09-18 05:58:00,5.18838,5.18901,5.18786,5.18801,11000000.0
2008-09-18 05:59:00,5.18823,5.18909,5.18777,5.18862,13000000.0
2008-09-18 06:00:00,5.18824,5.18968,5.18824,5.18873,18000000.0
2008-09-18 06:01:00,5.18835,5.18906,5.18799,5.18891,9000000.0
2008-09-18 06:02:00,5.18838,5.18952,5.18817,5.18898,16000000.0
2008-09-18 06:03:00,5.18903,5.19015,5.18867,5.18945,12000000.0
2008-09-18 06:04:00,5.18981,5.19112,5.18922,5.1904,17000000.0
2008-09-18 06:05:00,5.19131,5.19179,5.19091,5.19115,11000000.0
2008-09-18 06:06:00,5.19054,5.1908,5.1892,5.1892,14000000.0
2008-09-18 06:07:00,5.18906,5.19081,5.18906,5.18997,13000000.0
2008-09-18 06:08:00,5.18949,5.1897,5.18839,5.18904,13000000.0
2008-09-18 06:09:00,5.18793,5.18861,5.18726,5.18861,11000000.0
2008-09-18 06:10:00,5.1879,5.1879,5.18644,5.18644,8000000.0
2008-09-18 06:11:00,5.18648,5.18756,5.18541,5.18635,17000000.0
2008-09-18 06:12:00,5.18731,5.18883,5.18691,5.18852,13000000.0
2008-09-18 06:13:00,5.18897,5.1893,5.18754,5.18754,13000000.0
2008-09-18 06:14:00,5.18861,5.18914,5.18798,5.18878,11000000.0
2008-09-18 06:15:00,5.18921,5.18957,5.18847,5.18847,16000000.0
2008-09-18 06:16:00,5.18931,5.18965,5.18861,5.18901,13000000.0
2008-09-18 06:17:00,5.18877,5.18921,5.18794,5.18885,18000000.0
2008-09-18 06:18:00,5.18817,5.18874,5.18789,5.18855,11000000.0
2008-09-18 06:19:00,5.18825,5.18855,5.18778,5.18782,7000000.0
2008-09-18 06:20:00,5.18685,5.18764,5.18644,5.18757,17000000.0
2008-09-18 06:21:00,5.18796,5.18933,5.18796,5.18933,13000000.0
2008-09-18 06:22:00,5.18912,5.19017,5.18819,5.18819,19000000.0
2008-09-18 06:23:00,5.18946,5.19026,5.18834,5.18978,19000000.0
2008-09-18 06:24:00,5.19008,5.19059,5.18845,5.18962,20000000.0
2008-09-18 06:25:00,5.18841,5.18943,5.18828,5.18943,8000000.0
2008-09-18 06:26:00,5.1895,5.19033,5.18897,5.18973,19000000.0
2008-09-18 06:27:00,5.19019,5.19094,5.1893,5.18963,12000000.0
2008-09-18 06:28:00,5.19086,5.19086,5.18985,5.19009,10000000.0
2008-09-18 06:29:00,5.1911,5.19253,5.19087,5.1923,10000000.0
2008-09-18 06:30:00,5.19309,5.1941,5.19224,5.19381,12000000.0
2008-09-18 06:31:00,5.19348,5.19408,5.19245,5.19305,15000000.0
2008-09-18 06:32:00,5.1929,5.19318,5.19234,5.19234,11000000.0
2008-09-18 06:33:00,5.19263,5.19342,5.19255,5.19282,13000000.0
2008-09-18 06:34:00,5.19295,5.19327,5.19239,5.19271,7000000.0
2008-09-18 06:35:00,5.19308,5.19347,5.19262,5.19334,11000000.0
2008-09-18 06:36:00,5.19335,5.19535,5.19335,5.19492,7000000.0
2008-09-18 06:37:00,5.19547,5.19564,5.19448,5.19522,9000000.0
2008-09-18 06:38:00,5.19498,5.1955,5.19436,5.19472,11000000.0
2008-09-18 06:39:00,5.19533,5.19643,5.19451,5.1957,14000000.0
2008-09-18 06:40:00,5.19513,5.1967,5.19477,5.19655,12000000.0
2008-09-18 06:41:00,5.19662,5.19815,5.19633,5.19771,17000000.0
2008-09-18 06:42:00,5.19702,5.1983,5.19702,5.19799,13000000.0
2008-09-18 06:43:00,5.1974,5.19801,5.19667,5.19707,11000000.0
2008-09-18 06:44:00,5.19637,5.19667,5.19547,5.19634,15000000.0
2008-09-18 06:45:00,5.19619,5.19619,5.19482,5.19519,10000000.0
2008-09-18 06:46:00,5.19535,5.19573,5.19434,5.19558,14000000.0
2008-09-18 06:47:00,5.19575,5.19582,5.19463,5.19551,10000000.0
2008-09-18 06:48:00,5.1953,5.19606,5.19479,5.1959,13000000.0
2008-09-18 06:49:00,5.19631,5.1974,5.1957,5.19695,15000000.0
2008-09-18 06:50:00,5.19685,5.19771,5.19641,5.19689,16000000.0
2008-09-18 06:51:00,5.19651,5.19675,5.19493,5.19597,14000000.0
2008-09-18 06:52:00,5.19459,5.19508,5.19367,5.19466,10000000.0
2008-09-18 06:53:00,5.19496,5.19562,5.19455,5.19526,12000000.0
2008-09-18 06:54:00,5.19464,5.19531,5.19349,5.19402,14000000.0
2008-09-18 06:55:00,5.19422,5.19469,5.19285,5.19361,18000000.0
2008-09-18 06:56:00,5.19353,5.19431,5.19199,5.19208,19000000.0
2008-09-18 06:57:00,5.19187,5.19213,5.19099,5.19112,8000000.0
2008-09-18 06:58:00,5.19082,5.19119,5.19016,5.19091,10000000.0
2008-09-18 06:59:00,5.19079,5.19191,5.19029,5.19039,17000000.0
2008-09-18 07:00:00,5.19184,5.19281,5.19184,5.1926,11000000.0
2008-09-18 07:01:00,5.19265,5.19347,5.19223,5.19283,11000000.0
2008-09-18 07:02:00,5.19208,5.19225,5.19056,5.19113,13000000.0
2008-09-18 07:03:00,5.19114,5.19194,5.19023,5.19033,12000000.0
2008-09-18 07:04:00,5.19134,5.1916,5.19022,5.19114,18000000.0
2008-09-18 07:05:00,5.1909,5.19174,5.19074,5.19146,12000000.0
2008-09-18 07:06:00,5.19082,5.19155,5.18902,5.19155,15000000.0
2008-09-18 07:07:00,5.18875,5.18955,5.18806,5.18806,11000000.0
2008-09-18 07:08:00,5.1888,5.18933,5.18835,5.18849,9000000.0
2008-09-18 07:09:00,5.1887,5.18888,5.18715,5.18768,15000000.0
2008-09-18 07:10:00,5.18757,5.18811,5.18675,5.18796,19000000.0
2008-09-18 07:11:00,5.18744,5.18836,5.18695,5.18817,9000000.0
2008-09-18 07:12:00,5.18853,5.18853,5.18694,5.18755,12000000.0
2008-09-18 07:13:00,5.18782,5.188,5.18561,5.18711,19000000.0
2008-09-18 07:14:00,5.18741,5.18843,5.18703,5.18763,8000000.0
2008-09-18 07:15:00,5.18635,5.1885,5.18615,5.18725,16000000.0
2008-09-18 07:16:00,5.18691,5.18691,5.18521,5.18602,18000000.0
2008-09-18 07:17:00,5.18549,5.18755,5.18476,5.18623,22000000.0
2008-09-18 07:18:00,5.18727,5.18773,5.18575,5.18592,16000000.0
2008-09-18 07:19:00,5.18694,5.18694,5.1843,5.1843,17000000.0
2008-09-18 07:20:00,5.18492,5.18541,5.18399,5.18408,14000000.0
2008-09-18 07:21:00,5.18359,5.18454,5.18228,5.18303,16000000.0
2008-09-18 07:22:00,5.18328,5.18402,5.18262,5.18275,14000000.0
2008-09-18 07:23:00,5.18307,5.18434,5.18282,5.1835,17000000.0
2008-09-18 07:24:00,5.18256,5.1835,5.18226,5.18283,9000000.0
2008-09-18 07:25:00,5.18099,5.18222,5.17996,5.18099,13000000.0
2008-09-18 07:26:00,5.18114,5.18189,5.1789,5.17923,13000000.0
2008-09-18 07:27:00,5.17978,5.18095,5.17934,5.18089,7000000.0
2008-09-18 07:28:00,5.18011,5.18095,5.17873,5.17968,18000000.0
2008-09-18 07:29:00,5.17901,5.18109,5.17866,5.18109,8000000.0
2008-09-18 07:30:00,5.18136,5.18361,5.18136,5.18325,16000000.0
2008-09-18 07:31:00,5.18356,5.18425,5.18297,5.18413,15000000.0
2008-09-18 07:32:00,5.18488,5.18593,5.18398,5.18593,13000000.0
2008-09-18 07:33:00,5.18569,5.18633,5.18535,5.18603,8000000.0
2008-09-18 07:34:00,5.18667,5.18752,5.18608,5.18723,11000000.0
2008-09-18 07:35:00,5.18715,5.18832,5.18671,5.18712,16000000.0
2008-09-18 07:36:00,5.18748,5.18776,5.18683,5.18776,11000000.0
2008-09-18 07:37:00,5.18785,5.18863,5.18713,5.18841,17000000.0
2008-09-18 07:38:00,5.18844,5.19009,5.18794,5.18887,9000000.0
2008-09-18 07:39:00,5.18762,5.18766,5.18511,5.18629,12000000.0
2008-09-18 07:40:00,5.18585,5.18688,5.18473,5.1858,14000000.0
2008-09-18 07:41:00,5.18613,5.18765,5.18524,5.18667,14000000.0
2008-09-18 07:42:00,5.18675,5.18783,5.18662,5.18714,8000000.0
2008-09-18 07:43:00,5.1867,5.1873,5.1853,5.18672,15000000.0
2008-09-18 07:44:00,5.18578,5.18699,5.18481,5.18544,13000000.0
2008-09-18 07:45:00,5.1858,5.18611,5.18527,5.18599,19000000.0
2008-09-18 07:46:00,5.1868,5.1868,5.18456,5.18549,11000000.0
2008-09-18 07:47:00,5.18544,5.18583,5.18412,5.18461,16000000.0
2008-09-18 07:48:00,5.18484,5.18582,5.18391,5.18399,9000000.0
2008-09-18 07:49:00,5.18456,5.18514,5.18288,5.18501,11000000.0
2008-09-18 07:50:00,5.18431,5.18537,5.18362,5.184,11000000.0
2008-09-18 07:51:00,5.18373,5.18446,5.18238,5.18238,13000000.0
2008-09-18 07:52:00,5.18361,5.1849,5.18122,5.18263,14000000.0
2008-09-18 07:53:00,5.18027,5.18134,5.17985,5.1804,10000000.0
2008-09-18 07:54:00,5.18082,5.1826,5.18082,5.18197,17000000.0
2008-09-18 07:55:00,5.18301,5.18405,5.18222,5.18381,10000000.0
2008-09-18 07:56:00,5.18527,5.18571,5.18336,5.18527,11000000.0
2008-09-18 07:57:00,5.18431,5.18607,5.18431,5.1856,11000000.0
2008-09-18 07:58:00,5.18519,5.18573,5.18386,5.18518,24000000.0
2008-09-18 07:59:00,5.18602,5.18824,5.18502,5.18749,11000000.0
2008-09-18 08:00:00,5.18916,5.1893,5.18594,5.1865,14000000.0
2008-09-18 08:01:00,5.1868,5.18795,5.18573,5.18628,15000000.0
2008-09-18 08:02:00,5.18623,5.18765,5.18578,5.18612,16000000.0
2008-09-18 08:03:00,5.18653,5.18653,5.18527,5.18585,10000000.0
2008-09-18 08:04:00,5.18631,5.18737,5.18534,5.18708,13000000.0
2008-09-18 08:05:00,5.18759,5.18834,5.18564,5.18583,18000000.0
2008-09-18 08:06:00,5.18496,5.18693,5.18415,5.18495,14000000.0
2008-09-18 08:07:00,5.18571,5.18584,5.18028,5.18028,11000000.0
2008-09-18 08:08:00,5.18168,5.18198,5.17931,5.17931,19000000.0
2008-09-18 08:09:00,5.18288,5.18396,5.18168,5.18344,9000000.0
2008-09-18 08:10:00,5.18456,5.18556,5.18336,5.18523,8000000.0
2008-09-18 08:11:00,5.18516,5.18587,5.18403,5.18457,16000000.0
2008-09-18 08:12:00,5.18447,5.18454,5.18274,5.18422,16000000.0
2008-09-18 08:13:00,5.18439,5.18653,5.18363,5.18517,15000000.0
2008-09-18 08:14:00,5.18604,5.18604,5.18385,5.18453,15000000.0
2008-09-18 08:15:00,5.18524,5.18979,5.18495,5.18673,14000000.0
2008-09-18 08:16:00,5.18908,5.18966,5.18623,5.18699,14000000.0
2008-09-18 08:17:00,5.18636,5.18903,5.18397,5.18824,15000000.0
2008-09-18 08:18:00,5.18999,5.19059,5.18764,5.1896,11000000.0
2008-09-18 08:19:00,5.19005,5.19027,5.18899,5.19004,16000000.0
2008-09-18 08:20:00,5.18991,5.19177,5.18968,5.19102,17000000.0
2008-09-18 08:21:00,5.19215,5.19339,5.19049,5.19172,15000000.0
2008-09-18 08:22:00,5.19232,5.19232,5.1883,5.18916,8000000.0
2008-09-18 08:23:00,5.18966,5.19084,5.18826,5.18928,15000000.0
2008-09-18 08:24:00,5.19146,5.19169,5.1896,5.19033,8000000.0
2008-09-18 08:25:00,5.19227,5.19368,5.19103,5.19282,17000000.0
2008-09-18 08:26:00,5.1924,5.19481,5.19222,5.19435,14000000.0
2008-09-18 08:27:00,5.19496,5.19838,5.19452,5.19707,9000000.0
2008-09-18 08:28:00,5.19802,5.19832,5.19598,5.19623,11000000.0
2008-09-18 08:29:00,5.19621,5.19762,5.19372,5.19429,15000000.0
2008-09-18 08:30:00,5.19409,5.19518,5.19294,5.19319,10000000.0
2008-09-18 08:31:00,5.19434,5.19547,5.19317,5.19484,17000000.0
2008-09-18 08:32:00,5.1939,5.19691,5.19362,5.19617,20000000.0
2008-09-18 08:33:00,5.19623,5.19764,5.19609,5.19695,7000000.0
2008-09-18 08:34:00,5.19629,5.19725,5.19629,5.19692,8000000.0
2008-09-18 08:35:00,5.19686,5.19855,5.1959,5.19708,19000000.0
2008-09-18 08:36:00,5.19922,5.20334,5.19868,5.2017,14000000.0
2008-09-18 08:37:00,5.20363,5.20466,5.2024,5.20365,12000000.0
2008-09-18 08:38:00,5.20428,5.20546,5.20209,5.20328,13000000.0
2008-09-18 08:39:00,5.20346,5.20361,5.20128,5.20339,14000000.0
2008-09-18 08:40:00,5.20256,5.20418,5.20183,5.20209,12000000.0
2008-09-18 08:41:00,5.20201,5.20201,5.19723,5.19732,11000000.0
2008-09-18 08:42:00,5.19756,5.19954,5.19632,5.19899,18000000.0
2008-09-18 08:43:00,5.19866,5.19925,5.19793,5.19849,8000000.0
2008-09-18 08:44:00,5.19831,5.19835,5.19548,5.19673,12000000.0
2008-09-18 08:45:00,5.19666,5.19682,5.19476,5.19662,20000000.0
2008-09-18 08:46:00,5.19637,5.19845,5.19558,5.1977,10000000.0
2008-09-18 08:47:00,5.19849,5.19911,5.19735,5.19773,13000000.0
2008-09-18 08:48:00,5.19767,5.19844,5.19629,5.19667,16000000.0
2008-09-18 08:49:00,5.19824,5.19828,5.19661,5.19797,9000000.0
2008-09-18 08:50:00,5.19868,5.20153,5.19732,5.2005,17000000.0
2008-09-18 08:51:00,5.20216,5.20319,5.20131,5.20319,8000000.0
2008-09-18 08:52:00,5.20211,5.20258,5.20093,5.20182,20000000.0
2008-09-18 08:53:00,5.20158,5.2022,5.19992,5.20153,16000000.0
2008-09-18 08:54:00,5.20035,5.20035,5.19803,5.19805,15000000.0
2008-09-18 08:55:00,5.19914,5.19914,5.19732,5.19889,12000000.0
2008-09-18 08:56:00,5.19876,5.19923,5.19737,5.19777,14000000.0
2008-09-18 08:57:00,5.19782,5.19788,5.19558,5.19578,14000000.0
2008-09-18 08:58:00,5.19644,5.19705,5.19496,5.19641,15000000.0
2008-09-18 08:59:00,5.19692,5.1974,5.1956,5.1974,15000000.0
2008-09-18 09:00:00,5.19478,5.19547,5.19191,5.19269,14000000.0
2008-09-18 09:01:00,5.19488,5.1984,5.19306,5.1984,14000000.0
2008-09-18 09:02:00,5.20206,5.21332,5.19677,5.21329,17000000.0
2008-09-18 09:03:00,5.21471,5.21471,5.20432,5.20432,16000000.0
2008-09-18 09:04:00,5.20317,5.20751,5.20114,5.20114,10000000.0
2008-09-18 09:05:00,5.20022,5.20661,5.19925,5.20135,14000000.0
2008-09-18 09:06:00,5.20178,5.20794,5.20178,5.20794,14000000.0
2008-09-18 09:07:00,5.2085,5.21205,5.2039,5.21205,9000000.0
2008-09-18 09:08:00,5.21305,5.21586,5.21016,5.21016,17000000.0
2008-09-18 09:09:00,5.21089,5.21089,5.20421,5.20911,9000000.0
2008-09-18 09:10:00,5.20913,5.21544,5.20663,5.21348,12000000.0
2008-09-18 09:11:00,5.21188,5.21269,5.20887,5.21092,15000000.0
2008-09-18 09:12:00,5.21017,5.21359,5.20872,5.21093,14000000.0
2008-09-18 09:13:00,5.21203,5.21535,5.2071,5.20812,12000000.0
2008-09-18 09:14:00,5.20677,5.21331,5.20618,5.20812,13000000.0
2008-09-18 09:15:00,5.20858,5.21314,5.20582,5.21288,13000000.0
2008-09-18 09:16:00,5.2136,5.21448,5.21173,5.21173,10000000.0
2008-09-18 09:17:00,5.21199,5.215,5.21017,5.21131,14000000.0
2008-09-18 09:18:00,5.21136,5.21251,5.2083,5.21148,16000000.0
2008-09-18 09:19:00,5.2124,5.21426,5.21068,5.21178,14000000.0
2008-09-18 09:20:00,5.21249,5.21342,5.21121,5.21262,11000000.0
2008-09-18 09:21:00,5.21276,5.21276,5.20705,5.20905,11000000.0
2008-09-18 09:22:00,5.20903,5.20986,5.20635,5.20875,18000000.0
2008-09-18 09:23:00,5.20955,5.21371,5.20945,5.20949,18000000.0
2008-09-18 09:24:00,5.20865,5.21279,5.20793,5.21087,18000000.0
2008-09-18 09:25:00,5.21011,5.21108,5.2077,5.20924,13000000.0
2008-09-18 09:26:00,5.21006,5.21343,5.20712,5.20816,13000000.0
2008-09-18 09:27:00,5.20734,5.20737,5.20225,5.20296,11000000.0
2008-09-18 09:28:00,5.20244,5.20305,5.19944,5.20096,12000000.0
2008-09-18 09:29:00,5.20116,5.20904,5.19656,5.20128,16000000.0
2008-09-18 09:30:00,5.20352,5.20702,5.2028,5.2052,11000000.0
2008-09-18 09:31:00,5.20523,5.20762,5.20399,5.20526,13000000.0
2008-09-18 09:32:00,5.20502,5.20562,5.20364,5.20364,14000000.0
2008-09-18 09:33:00,5.20414,5.2048,5.202,5.20389,16000000.0
2008-09-18 09:34:00,5.2043,5.20462,5.20208,5.20462,13000000.0
2008-09-18 09:35:00,5.20402,5.20402,5.19641,5.20137,9000000.0
2008-09-18 09:36:00,5.20089,5.20143,5.19904,5.1994,7000000.0
2008-09-18 09:37:00,5.19793,5.19878,5.19411,5.19527,14000000.0
2008-09-18 09:38:00,5.19315,5.19418,5.19269,5.19418,18000000.0
2008-09-18 09:39:00,5.19467,5.19641,5.19315,5.195,15000000.0
2008-09-18 09:40:00,5.19696,5.19778,5.1953,5.19703,10000000.0
2008-09-18 09:41:00,5.19816,5.20048,5.19676,5.20048,14000000.0
2008-09-18 09:42:00,5.20074,5.20232,5.19922,5.20026,18000000.0
2008-09-18 09:43:00,5.20088,5.20139,5.19986,5.19986,9000000.0
2008-09-18 09:44:00,5.19979,5.20006,5.19636,5.19779,10000000.0
2008-09-18 09:45:00,5.19719,5.19838,5.19595,5.19812,10000000.0
2008-09-18 09:46:00,5.19627,5.19627,5.18627,5.19503,14000000.0
2008-09-18 09:47:00,5.19691,5.19751,5.19449,5.19546,11000000.0
2008-09-18 09:48:00,5.19534,5.19587,5.19392,5.19587,10000000.0
2008-09-18 09:49:00,5.19645,5.19794,5.19512,5.19642,13000000.0
2008-09-18 09:50:00,5.1969,5.19865,5.19618,5.19865,12000000.0
2008-09-18 09:51:00,5.198,5.19962,5.1961,5.19749,18000000.0
2008-09-18 09:52:00,5.20006,5.20127,5.19794,5.19976,12000000.0
2008-09-18 09:53:00,5.20043,5.20078,5.19732,5.19999,18000000.0
2008-09-18 09:54:00,5.19867,5.19968,5.19613,5.19733,13000000.0
2008-09-18 09:55:00,5.19749,5.19972,5.19663,5.19699,14000000.0
2008-09-18 09:56:00,5.19739,5.19764,5.1945,5.1968,16000000.0
2008-09-18 09:57:00,5.19551,5.19578,5.18565,5.19578,17000000.0
2008-09-18 09:58:00,5.1973,5.19818,5.19565,5.19615,18000000.0
2008-09-18 09:59:00,5.19524,5.19654,5.19499,5.19654,7000000.0
2008-09-18 10:00:00,5.19713,5.19968,5.19637,5.19968,13000000.0
2008-09-18 10:01:00,5.19813,5.19991,5.19718,5.19957,15000000.0
2008-09-18 10:02:00,5.19968,5.20022,5.19837,5.19908,10000000.0
2008-09-18 10:03:00,5.1973,5.20058,5.1971,5.19854,15000000.0
2008-09-18 10:04:00,5.19884,5.1996,5.19781,5.19896,13000000.0
2008-09-18 10:05:00,5.19911,5.19953,5.19655,5.19716,16000000.0
2008-09-18 10:06:00,5.19541,5.19806,5.19541,5.19605,16000000.0
2008-09-18 10:07:00,5.19641,5.19668,5.19346,5.19487,24000000.0
2008-09-18 10:08:00,5.19561,5.1971,5.19484,5.19698,13000000.0
2008-09-18 10:09:00,5.1959,5.19752,5.19567,5.1969,17000000.0
2008-09-18 10:10:00,5.19417,5.19576,5.19331,5.1948,14000000.0
2008-09-18 10:11:00,5.19408,5.1943,5.19278,5.1931,14000000.0
2008-09-18 10:12:00,5.19108,5.19185,5.18767,5.19185,9000000.0
2008-09-18 10:13:00,5.19188,5.19401,5.19184,5.19317,13000000.0
2008-09-18 10:14:00,5.19276,5.19296,5.18973,5.19126,10000000.0
2008-09-18 10:15:00,5.19134,5.1934,5.1892,5.19126,19000000.0
2008-09-18 10:16:00,5.19299,5.19386,5.18684,5.19172,11000000.0
2008-09-18 10:17:00,5.19222,5.19222,5.18838,5.18838,13000000.0
2008-09-18 10:18:00,5.18919,5.1895,5.18661,5.18723,21000000.0
2008-09-18 10:19:00,5.18522,5.1864,5.18269,5.18447,12000000.0
2008-09-18 10:20:00,5.18129,5.18129,5.17697,5.17697,8000000.0
2008-09-18 10:21:00,5.17757,5.17896,5.17615,5.17778,17000000.0
2008-09-18 10:22:00,5.17882,5.17882,5.17441,5.17554,15000000.0
2008-09-18 10:23:00,5.17516,5.17598,5.17329,5.17482,11000000.0
2008-09-18 10:24:00,5.17372,5.17765,5.17372,5.17765,13000000.0
2008-09-18 10:25:00,5.17819,5.17819,5.17365,5.17447,14000000.0
2008-09-18 10:26:00,5.17498,5.17604,5.17308,5.17392,10000000.0
2008-09-18 10:27:00,5.17173,5.17267,5.17124,5.17124,9000000.0
2008-09-18 10:28:00,5.17132,5.1716,5.16885,5.1716,11000000.0
2008-09-18 10:29:00,5.17105,5.17241,5.16965,5.17075,19000000.0
2008-09-18 10:30:00,5.17128,5.17214,5.17,5.17214,11000000.0
2008-09-18 10:31:00,5.17217,5.17377,5.17158,5.17183,15000000.0
2008-09-18 10:32:00,5.17275,5.17364,5.1699,5.17197,9000000.0
2008-09-18 10:33:00,5.17177,5.17177,5.16587,5.16643,16000000.0
2008-09-18 10:34:00,5.16644,5.16785,5.16565,5.16748,11000000.0
2008-09-18 10:35:00,5.16832,5.1695,5.16751,5.16883,9000000.0
2008-09-18 10:36:00,5.16887,5.17061,5.16769,5.1698,13000000.0
2008-09-18 10:37:00,5.16866,5.16958,5.16685,5.16861,14000000.0
2008-09-18 10:38:00,5.16832,5.1699,5.16832,5.1699,7000000.0
2008-09-18 10:39:00,5.16976,5.16976,5.16531,5.16867,12000000.0
2008-09-18 10:40:00,5.16721,5.17059,5.16721,5.17059,17000000.0
2008-09-18 10:41:00,5.16947,5.17094,5.16819,5.16864,15000000.0
2008-09-18 10:42:00,5.16907,5.17324,5.16879,5.17324,13000000.0
2008-09-18 10:43:00,5.17393,5.17762,5.17349,5.17634,15000000.0
2008-09-18 10:44:00,5.1753,5.17729,5.17422,5.17537,11000000.0
2008-09-18 10:45:00,5.17468,5.17655,5.17345,5.17522,17000000.0
2008-09-18 10:46:00,5.17631,5.17717,5.17494,5.17717,9000000.0
2008-09-18 10:47:00,5.17715,5.17738,5.172,5.17302,9000000.0
2008-09-18 10:48:00,5.17428,5.17641,5.17367,5.17641,11000000.0
2008-09-18 10:49:00,5.17673,5.17808,5.17591,5.17808,11000000.0
2008-09-18 10:50:00,5.17631,5.17767,5.17371,5.17458,16000000.0
2008-09-18 10:51:00,5.17408,5.17648,5.1735,5.1753,21000000.0
2008-09-18 10:52:00,5.17408,5.17502,5.17334,5.17481,8000000.0
2008-09-18 10:53:00,5.1743,5.17561,5.1732,5.17478,12000000.0
2008-09-18 10:54:00,5.17459,5.17737,5.17315,5.17737,16000000.0
2008-09-18 10:55:00,5.17822,5.17959,5.17678,5.17908,13000000.0
2008-09-18 10:56:00,5.17834,5.17909,5.17669,5.17821,16000000.0
2008-09-18 10:57:00,5.17663,5.17683,5.17267,5.17326,10000000.0
2008-09-18 10:58:00,5.17307,5.17563,5.17117,5.17188,12000000.0
2008-09-18 10:59:00,5.17219,5.17418,5.17173,5.17418,11000000.0
2008-09-18 11:00:00,5.17273,5.1748,5.17273,5.1748,13000000.0
2008-09-18 11:01:00,5.17451,5.17713,5.17348,5.17601,9000000.0
2008-09-18 11:02:00,5.17611,5.17611,5.174,5.174,8000000.0
2008-09-18 11:03:00,5.1757,5.17759,5.17539,5.17621,10000000.0
2008-09-18 11:04:00,5.17748,5.17932,5.17672,5.17932,12000000.0
2008-09-18 11:05:00,5.17928,5.17928,5.17731,5.17898,11000000.0
2008-09-18 11:06:00,5.17718,5.17779,5.17445,5.17541,8000000.0
2008-09-18 11:07:00,5.17372,5.17584,5.17227,5.1731,14000000.0
2008-09-18 11:08:00,5.17249,5.1739,5.17122,5.17251,18000000.0
2008-09-18 11:09:00,5.171,5.17246,5.17053,5.17135,15000000.0
2008-09-18 11:10:00,5.17186,5.17186,5.17015,5.1713,12000000.0
2008-09-18 11:11:00,5.17096,5.17103,5.16838,5.16961,11000000.0
2008-09-18 11:12:00,5.1667,5.16781,5.16508,5.16579,8000000.0
2008-09-18 11:13:00,5.16512,5.16699,5.16393,5.16626,15000000.0
2008-09-18 11:14:00,5.1653,5.16646,5.16479,5.16483,13000000.0
2008-09-18 11:15:00,5.16646,5.16709,5.16531,5.16653,20000000.0
2008-09-18 11:16:00,5.16576,5.16722,5.16521,5.16722,15000000.0
2008-09-18 11:17:00,5.16611,5.16671,5.16483,5.1661,18000000.0
2008-09-18 11:18:00,5.16612,5.1666,5.16325,5.16531,20000000.0
2008-09-18 11:19:00,5.16362,5.16447,5.16287,5.16429,13000000.0
2008-09-18 11:20:00,5.16557,5.16621,5.16395,5.16453,20000000.0
2008-09-18 11:21:00,5.16526,5.16681,5.16428,5.16661,18000000.0
2008-09-18 11:22:00,5.16569,5.16788,5.165,5.16625,18000000.0
2008-09-18 11:23:00,5.16554,5.16587,5.16456,5.16554,13000000.0
2008-09-18 11:24:00,5.16604,5.16616,5.16485,5.16587,9000000.0
2008-09-18 11:25:00,5.16507,5.16507,5.16093,5.16093,8000000.0
2008-09-18 11:26:00,5.16223,5.16232,5.16098,5.16194,8000000.0
2008-09-18 11:27:00,5.16231,5.16281,5.16146,5.16199,7000000.0
2008-09-18 11:28:00,5.16192,5.16333,5.16153,5.16275,14000000.0
2008-09-18 11:29:00,5.16144,5.16235,5.16039,5.16235,16000000.0
2008-09-18 11:30:00,5.16179,5.16309,5.16173,5.16276,7000000.0
2008-09-18 11:31:00,5.16267,5.16346,5.16145,5.16334,15000000.0
2008-09-18 11:32:00,5.16338,5.16407,5.16228,5.16257,10000000.0
2008-09-18 11:33:00,5.16192,5.16335,5.16166,5.16302,8000000.0
2008-09-18 11:34:00,5.16211,5.16367,5.16136,5.16307,11000000.0
2008-09-18 11:35:00,5.1626,5.16447,5.16244,5.16336,15000000.0
2008-09-18 11:36:00,5.165,5.16675,5.16403,5.16609,14000000.0
2008-09-18 11:37:00,5.16503,5.16596,5.16458,5.16556,11000000.0
2008-09-18 11:38:00,5.16581,5.16623,5.16432,5.1648,12000000.0
2008-09-18 11:39:00,5.1658,5.1662,5.16427,5.16545,13000000.0
2008-09-18 11:40:00,5.16356,5.16578,5.16354,5.16578,8000000.0
2008-09-18 11:41:00,5.16643,5.16723,5.16518,5.16664,13000000.0
2008-09-18 11:42:00,5.16684,5.16684,5.16524,5.16671,18000000.0
2008-09-18 11:43:00,5.16548,5.16629,5.16375,5.16408,13000000.0
2008-09-18 11:44:00,5.16493,5.16506,5.16194,5.16303,14000000.0
2008-09-18 11:45:00,5.16207,5.16338,5.16066,5.16085,12000000.0
2008-09-18 11:46:00,5.15953,5.16015,5.15721,5.15928,14000000.0
2008-09-18 11:47:00,5.15758,5.16148,5.15758,5.16001,15000000.0
2008-09-18 11:48:00,5.16105,5.16158,5.15985,5.16118,9000000.0
2008-09-18 11:49:00,5.16037,5.16199,5.15926,5.15973,14000000.0
2008-09-18 11:50:00,5.15949,5.15957,5.15689,5.15738,17000000.0
2008-09-18 11:51:00,5.15753,5.15756,5.15418,5.1557,15000000.0
2008-09-18 11:52:00,5.15453,5.15507,5.1517,5.1517,15000000.0
2008-09-18 11:53:00,5.15092,5.15293,5.14955,5.15166,14000000.0
2008-09-18 11:54:00,5.14986,5.15145,5.14986,5.15145,9000000.0
2008-09-18 11:55:00,5.15057,5.15102,5.14891,5.14952,11000000.0
2008-09-18 11:56:00,5.14995,5.15256,5.14995,5.15111,13000000.0
2008-09-18 11:57:00,5.15102,5.1511,5.14921,5.14988,13000000.0
2008-09-18 11:58:00,5.15034,5.15034,5.14546,5.1457,12000000.0
2008-09-18 11:59:00,5.14703,5.14794,5.14597,5.14738,12000000.0
2008-09-18 12:00:00,5.14865,5.14963,5.14609,5.1492,12000000.0
2008-09-18 12:01:00,5.15001,5.15043,5.14787,5.14932,22000000.0
2008-09-18 12:02:00,5.14914,5.1495,5.14779,5.1495,10000000.0
2008-09-18 12:03:00,5.14831,5.14831,5.14596,5.14747,18000000.0
2008-09-18 12:04:00,5.1473,5.1473,5.1442,5.14541,12000000.0
2008-09-18 12:05:00,5.14487,5.14518,5.14335,5.14421,15000000.0
2008-09-18 12:06:00,5.14148,5.14439,5.13913,5.14168,14000000.0
2008-09-18 12:07:00,5.14061,5.14061,5.13524,5.13619,15000000.0
2008-09-18 12:08:00,5.13532,5.13592,5.13324,5.1352,19000000.0
2008-09-18 12:09:00,5.13481,5.13481,5.12508,5.12508,12000000.0
2008-09-18 12:10:00,5.12538,5.12875,5.1245,5.12832,23000000.0
2008-09-18 12:11:00,5.1292,5.13165,5.12879,5.13045,21000000.0
2008-09-18 12:12:00,5.13012,5.13359,5.13012,5.13262,9000000.0
2008-09-18 12:13:00,5.13374,5.13412,5.13175,5.13368,13000000.0
2008-09-18 12:14:00,5.13249,5.13316,5.13001,5.13065,15000000.0
2008-09-18 12:15:00,5.13201,5.13306,5.13049,5.13228,14000000.0
2008-09-18 12:16:00,5.13297,5.13481,5.13297,5.1348,16000000.0
2008-09-18 12:17:00,5.13566,5.13867,5.13515,5.13812,13000000.0
2008-09-18 12:18:00,5.13906,5.13924,5.13685,5.13795,9000000.0
2008-09-18 12:19:00,5.13868,5.13993,5.13725,5.13993,10000000.0
2008-09-18 12:20:00,5.14101,5.14164,5.13994,5.14139,7000000.0
2008-09-18 12:21:00,5.14086,5.14244,5.14013,5.14057,13000000.0
2008-09-18 12:22:00,5.14115,5.14143,5.13859,5.13876,10000000.0
2008-09-18 12:23:00,5.13779,5.13946,5.13721,5.13841,10000000.0
2008-09-18 12:24:00,5.13783,5.13783,5.13491,5.13655,12000000.0
2008-09-18 12:25:00,5.1367,5.1367,5.13352,5.13663,12000000.0
2008-09-18 12:26:00,5.13562,5.13748,5.13434,5.13666,20000000.0
2008-09-18 12:27:00,5.13589,5.13589,5.13192,5.13435,12000000.0
2008-09-18 12:28:00,5.13292,5.13513,5.13226,5.13513,14000000.0
2008-09-18 12:29:00,5.13341,5.13493,5.13319,5.13381,10000000.0
2008-09-18 12:30:00,5.13359,5.13524,5.13319,5.13467,19000000.0
2008-09-18 12:31:00,5.13547,5.13548,5.13434,5.13496,11000000.0
2008-09-18 12:32:00,5.13539,5.13918,5.13516,5.13891,10000000.0
2008-09-18 12:33:00,5.1398,5.14139,5.13802,5.14137,15000000.0
2008-09-18 12:34:00,5.14168,5.14388,5.14073,5.14142,16000000.0
2008-09-18 12:35:00,5.14113,5.14185,5.13945,5.13961,10000000.0
2008-09-18 12:36:00,5.13886,5.14143,5.13626,5.14143,11000000.0
2008-09-18 12:37:00,5.14155,5.14266,5.14049,5.14266,10000000.0
2008-09-18 12:38:00,5.14184,5.14317,5.13997,5.14205,14000000.0
2008-09-18 12:39:00,5.14171,5.14171,5.13445,5.14157,14000000.0
2008-09-18 12:40:00,5.14284,5.14284,5.14041,5.14132,11000000.0
2008-09-18 12:41:00,5.14085,5.14088,5.13753,5.13903,12000000.0
2008-09-18 12:42:00,5.13838,5.13873,5.13548,5.13748,14000000.0
2008-09-18 12:43:00,5.13637,5.13718,5.13465,5.13548,15000000.0
2008-09-18 12:44:00,5.1339,5.13649,5.13267,5.13561,16000000.0
2008-09-18 12:45:00,5.13856,5.1395,5.13721,5.1385,10000000.0
2008-09-18 12:46:00,5.13979,5.13979,5.13776,5.13949,12000000.0
2008-09-18 12:47:00,5.13948,5.13981,5.13761,5.13951,13000000.0
2008-09-18 12:48:00,5.13979,5.14083,5.1338,5.14008,12000000.0
2008-09-18 12:49:00,5.14011,5.14169,5.13977,5.14169,14000000.0
2008-09-18 12:50:00,5.13781,5.14009,5.13573,5.14009,9000000.0
2008-09-18 12:51:00,5.13893,5.13997,5.13818,5.13997,10000000.0
2008-09-18 12:52:00,5.13925,5.13925,5.13525,5.13609,22000000.0
2008-09-18 12:53:00,5.13686,5.13775,5.13497,5.13749,14000000.0
2008-09-18 12:54:00,5.13824,5.13824,5.13633,5.13723,13000000.0
2008-09-18 12:55:00,5.13759,5.13959,5.13675,5.13903,21000000.0
2008-09-18 12:56:00,5.13958,5.14095,5.13881,5.14064,18000000.0
2008-09-18 12:57:00,5.13755,5.13906,5.13548,5.13902,7000000.0
2008-09-18 12:58:00,5.13997,5.14084,5.13541,5.13984,12000000.0
2008-09-18 12:59:00,5.14085,5.14353,5.14057,5.14353,18000000.0
2008-09-18 13:00:00,5.14231,5.14268,5.14042,5.14145,14000000.0
2008-09-18 13:01:00,5.14188,5.14219,5.14015,5.14076,11000000.0
2008-09-18 13:02:00,5.14229,5.14229,5.14038,5.14057,15000000.0
2008-09-18 13:03:00,5.14266,5.14266,5.14119,5.1413,15000000.0
2008-09-18 13:04:00,5.14219,5.14379,5.14133,5.14265,16000000.0
2008-09-18 13:05:00,5.14241,5.14333,5.14152,5.1432,9000000.0
2008-09-18 13:06:00,5.14461,5.14507,5.14297,5.14454,13000000.0
2008-09-18 13:07:00,5.14379,5.1457,5.14379,5.14569,13000000.0
2008-09-18 13:08:00,5.14569,5.14607,5.14423,5.14592,10000000.0
2008-09-18 13:09:00,5.14597,5.14682,5.1441,5.14591,15000000.0
2008-09-18 13:10:00,5.14428,5.14655,5.14402,5.14538,12000000.0
2008-09-18 13:11:00,5.14695,5.14704,5.14496,5.14699,12000000.0
2008-09-18 13:12:00,5.14502,5.14502,5.13693,5.14345,12000000.0
2008-09-18 13:13:00,5.14759,5.14875,5.14597,5.14816,11000000.0
2008-09-18 13:14:00,5.14944,5.14944,5.14749,5.14833,9000000.0
2008-09-18 13:15:00,5.14902,5.14951,5.14736,5.14844,15000000.0
2008-09-18 13:16:00,5.14684,5.15002,5.14616,5.1493,15000000.0
2008-09-18 13:17:00,5.15088,5.15133,5.14982,5.15093,17000000.0
2008-09-18 13:18:00,5.15014,5.15094,5.14767,5.14825,15000000.0
2008-09-18 13:19:00,5.14786,5.14906,5.14697,5.1474,15000000.0
2008-09-18 13:20:00,5.14881,5.14891,5.14671,5.14696,19000000.0
2008-09-18 13:21:00,5.14834,5.14834,5.13792,5.14584,10000000.0
2008-09-18 13:22:00,5.14558,5.14695,5.14462,5.14499,8000000.0
2008-09-18 13:23:00,5.14254,5.14577,5.14254,5.14532,15000000.0
2008-09-18 13:24:00,5.14238,5.14461,5.13841,5.14461,11000000.0
2008-09-18 13:25:00,5.1449,5.14624,5.1449,5.14526,9000000.0
2008-09-18 13:26:00,5.14476,5.14528,5.14358,5.14497,8000000.0
2008-09-18 13:27:00,5.14415,5.14539,5.14324,5.14406,15000000.0
2008-09-18 13:28:00,5.14366,5.14401,5.14189,5.1438,17000000.0
2008-09-18 13:29:00,5.14423,5.14428,5.14287,5.14364,11000000.0
2008-09-18 13:30:00,5.14458,5.14543,5.14347,5.14543,21000000.0
2008-09-18 13:31:00,5.144,5.14502,5.144,5.1446,11000000.0
2008-09-18 13:32:00,5.14517,5.14543,5.14333,5.14477,10000000.0
2008-09-18 13:33:00,5.14447,5.14551,5.14428,5.14481,8000000.0
2008-09-18 13:34:00,5.14513,5.14601,5.14415,5.14485,15000000.0
2008-09-18 13:35:00,5.14487,5.14588,5.14344,5.14454,13000000.0
2008-09-18 13:36:00,5.14656,5.14656,5.14539,5.14548,11000000.0
2008-09-18 13:37:00,5.14598,5.1462,5.14479,5.14557,8000000.0
2008-09-18 13:38:00,5.1456,5.14629,5.14399,5.14629,13000000.0
2008-09-18 13:39:00,5.14655,5.14687,5.14552,5.14643,7000000.0
2008-09-18 13:40:00,5.14632,5.14632,5.14425,5.14448,12000000.0
2008-09-18 13:41:00,5.14493,5.14586,5.14421,5.14514,15000000.0
2008-09-18 13:42:00,5.14558,5.14558,5.14369,5.14439,22000000.0
2008-09-18 13:43:00,5.14484,5.14646,5.14361,5.14569,13000000.0
2008-09-18 13:44:00,5.14612,5.14966,5.14612,5.14827,14000000.0
2008-09-18 13:45:00,5.14854,5.14926,5.14694,5.14694,7000000.0
2008-09-18 13:46:00,5.14641,5.14823,5.14596,5.14681,11000000.0
2008-09-18 13:47:00,5.14875,5.14924,5.14784,5.14784,11000000.0
2008-09-18 13:48:00,5.1478,5.14859,5.14704,5.14768,14000000.0
2008-09-18 13:49:00,5.14809,5.14889,5.14699,5.14803,13000000.0
2008-09-18 13:50:00,5.14603,5.14737,5.14569,5.14671,12000000.0
2008-09-18 13:51:00,5.14716,5.14787,5.1464,5.1474,11000000.0
2008-09-18 13:52:00,5.14672,5.14755,5.14671,5.14671,9000000.0
2008-09-18 13:53:00,5.14868,5.1488,5.14649,5.14671,11000000.0
2008-09-18 13:54:00,5.14815,5.14843,5.14646,5.14786,17000000.0
2008-09-18 13:55:00,5.14636,5.14774,5.14566,5.1467,22000000.0
2008-09-18 13:56:00,5.1465,5.14782,5.14606,5.14692,13000000.0
2008-09-18 13:57:00,5.14809,5.14889,5.14672,5.14823,19000000.0
2008-09-18 13:58:00,5.148,5.1497,5.14746,5.14902,11000000.0
2008-09-18 13:59:00,5.14742,5.15016,5.14726,5.14993,7000000.0
2008-09-18 14:00:00,5.14957,5.14957,5.14804,5.14893,9000000.0
2008-09-18 14:01:00,5.14784,5.14926,5.14686,5.14783,7000000.0
2008-09-18 14:02:00,5.14448,5.14618,5.14318,5.14423,13000000.0
2008-09-18 14:03:00,5.14414,5.14414,5.14108,5.14255,17000000.0
2008-09-18 14:04:00,5.14409,5.14409,5.14242,5.14375,13000000.0
2008-09-18 14:05:00,5.1425,5.1425,5.14076,5.14109,8000000.0
2008-09-18 14:06:00,5.14158,5.1424,5.14013,5.14212,10000000.0
2008-09-18 14:07:00,5.14347,5.1439,5.14176,5.14313,10000000.0
2008-09-18 14:08:00,5.14369,5.14451,5.14182,5.14253,14000000.0
2008-09-18 14:09:00,5.14407,5.14407,5.14143,5.14202,16000000.0
2008-09-18 14:10:00,5.14274,5.14274,5.14037,5.14037,12000000.0
2008-09-18 14:11:00,5.13906,5.1409,5.1387,5.13951,14000000.0
2008-09-18 14:12:00,5.13907,5.13957,5.138,5.13815,13000000.0
2008-09-18 14:13:00,5.13908,5.13977,5.13786,5.13845,11000000.0
2008-09-18 14:14:00,5.13894,5.14065,5.13818,5.13958,14000000.0
2008-09-18 14:15:00,5.13787,5.13909,5.13725,5.13879,11000000.0
2008-09-18 14:16:00,5.13868,5.14018,5.13781,5.13879,11000000.0
2008-09-18 14:17:00,5.13869,5.13891,5.13581,5.13712,14000000.0
2008-09-18 14:18:00,5.13607,5.13794,5.1358,5.13794,11000000.0
2008-09-18 14:19:00,5.13853,5.13853,5.13666,5.1376,8000000.0
2008-09-18 14:20:00,5.13697,5.13764,5.13607,5.13707,10000000.0
2008-09-18 14:21:00,5.13644,5.14016,5.13644,5.14016,14000000.0
2008-09-18 14:22:00,5.13932,5.1408,5.13907,5.14007,17000000.0
2008-09-18 14:23:00,5.1416,5.14172,5.14004,5.14134,8000000.0
2008-09-18 14:24:00,5.13949,5.1406,5.13773,5.13882,16000000.0
2008-09-18 14:25:00,5.13678,5.13764,5.13566,5.13617,11000000.0
2008-09-18 14:26:00,5.13582,5.13945,5.13505,5.13945,14000000.0
2008-09-18 14:27:00,5.13925,5.13957,5.13785,5.13957,8000000.0
2008-09-18 14:28:00,5.14006,5.14006,5.13764,5.1381,11000000.0
2008-09-18 14:29:00,5.1367,5.13851,5.13646,5.13851,11000000.0
2008-09-18 14:30:00,5.13764,5.13884,5.13685,5.13746,14000000.0
2008-09-18 14:31:00,5.13943,5.14409,5.13763,5.14358,15000000.0
2008-09-18 14:32:00,5.14183,5.1445,5.14102,5.1435,9000000.0
2008-09-18 14:33:00,5.14298,5.1441,5.14233,5.14233,12000000.0
2008-09-18 14:34:00,5.14426,5.14549,5.14268,5.14329,12000000.0
2008-09-18 14:35:00,5.14413,5.14737,5.14373,5.14737,18000000.0
2008-09-18 14:36:00,5.14716,5.15333,5.14384,5.15333,12000000.0
2008-09-18 14:37:00,5.15578,5.156,5.15377,5.15432,12000000.0
2008-09-18 14:38:00,5.1533,5.15518,5.1515,5.15321,24000000.0
2008-09-18 14:39:00,5.15313,5.15313,5.14584,5.15151,12000000.0
2008-09-18 14:40:00,5.15308,5.15345,5.14779,5.15056,15000000.0
2008-09-18 14:41:00,5.14981,5.14994,5.14682,5.14682,17000000.0
2008-09-18 14:42:00,5.14764,5.14969,5.14557,5.14879,15000000.0
2008-09-18 14:43:00,5.14901,5.14901,5.14545,5.14591,9000000.0
2008-09-18 14:44:00,5.1459,5.14763,5.14489,5.14741,7000000.0
2008-09-18 14:45:00,5.14569,5.14837,5.14541,5.14837,17000000.0
2008-09-18 14:46:00,5.14895,5.14918,5.14692,5.14859,14000000.0
2008-09-18 14:47:00,5.14921,5.14996,5.14761,5.14971,16000000.0
2008-09-18 14:48:00,5.14573,5.15039,5.14573,5.14984,12000000.0
2008-09-18 14:49:00,5.15083,5.15101,5.14902,5.14994,20000000.0
2008-09-18 14:50:00,5.14833,5.14957,5.14619,5.14666,12000000.0
2008-09-18 14:51:00,5.1464,5.14765,5.14518,5.14601,12000000.0
2008-09-18 14:52:00,5.1443,5.14632,5.14409,5.14577,22000000.0
2008-09-18 14:53:00,5.14512,5.14888,5.14495,5.1477,17000000.0
2008-09-18 14:54:00,5.14744,5.14847,5.1468,5.14847,14000000.0
2008-09-18 14:55:00,5.14654,5.14928,5.14537,5.14928,20000000.0
2008-09-18 14:56:00,5.15012,5.15012,5.14814,5.1492,22000000.0
2008-09-18 14:57:00,5.14849,5.15161,5.14682,5.15107,10000000.0
2008-09-18 14:58:00,5.15364,5.15755,5.15333,5.15755,17000000.0
2008-09-18 14:59:00,5.15609,5.15985,5.1494,5.15911,12000000.0
2008-09-18 15:00:00,5.15883,5.15897,5.15714,5.15897,14000000.0
2008-09-18 15:01:00,5.15826,5.15826,5.15588,5.15588,16000000.0
2008-09-18 15:02:00,5.15673,5.15699,5.15464,5.15528,13000000.0
2008-09-18 15:03:00,5.15488,5.15534,5.15359,5.15481,7000000.0
2008-09-18 15:04:00,5.15531,5.15538,5.15303,5.15489,12000000.0
2008-09-18 15:05:00,5.15471,5.15658,5.15372,5.15658,20000000.0
2008-09-18 15:06:00,5.1566,5.15836,5.156,5.15765,9000000.0
2008-09-18 15:07:00,5.15704,5.15804,5.1556,5.15603,9000000.0
2008-09-18 15:08:00,5.15504,5.15568,5.15384,5.15471,14000000.0
2008-09-18 15:09:00,5.15573,5.15729,5.15468,5.15551,14000000.0
2008-09-18 15:10:00,5.15546,5.15736,5.15489,5.15652,15000000.0
2008-09-18 15:11:00,5.15811,5.1586,5.15727,5.15737,10000000.0
2008-09-18 15:12:00,5.15635,5.15864,5.15601,5.15786,10000000.0
2008-09-18 15:13:00,5.16013,5.16133,5.15864,5.16048,20000000.0
2008-09-18 15:14:00,5.15768,5.15822,5.15642,5.15645,10000000.0
2008-09-18 15:15:00,5.15966,5.16252,5.15693,5.16129,13000000.0
2008-09-18 15:16:00,5.16316,5.16577,5.16182,5.16577,11000000.0
2008-09-18 15:17:00,5.16489,5.16548,5.1625,5.16317,17000000.0
2008-09-18 15:18:00,5.16321,5.16425,5.16267,5.1636,11000000.0
2008-09-18 15:19:00,5.1637,5.1637,5.16059,5.16222,18000000.0
2008-09-18 15:20:00,5.16212,5.16379,5.16072,5.16379,14000000.0
2008-09-18 15:21:00,5.16472,5.16591,5.16281,5.16451,15000000.0
2008-09-18 15:22:00,5.16444,5.16506,5.16353,5.16506,8000000.0
2008-09-18 15:23:00,5.1646,5.16524,5.16271,5.16271,15000000.0
2008-09-18 15:24:00,5.1621,5.1635,5.16124,5.16313,12000000.0
2008-09-18 15:25:00,5.16233,5.16304,5.16037,5.16037,12000000.0
2008-09-18 15:26:00,5.1607,5.16413,5.16016,5.16413,15000000.0
2008-09-18 15:27:00,5.16354,5.16418,5.16182,5.1634,12000000.0
2008-09-18 15:28:00,5.16273,5.16419,5.16195,5.16387,12000000.0
2008-09-18 15:29:00,5.16491,5.16786,5.16457,5.16721,10000000.0
2008-09-18 15:30:00,5.16847,5.16983,5.16696,5.16863,12000000.0
2008-09-18 15:31:00,5.16941,5.17374,5.16843,5.17206,19000000.0
2008-09-18 15:32:00,5.17286,5.17312,5.17016,5.17066,7000000.0
2008-09-18 15:33:00,5.17183,5.17415,5.17165,5.17367,7000000.0
2008-09-18 15:34:00,5.17618,5.17708,5.17489,5.17708,12000000.0
2008-09-18 15:35:00,5.17621,5.17674,5.17489,5.17674,17000000.0
2008-09-18 15:36:00,5.17509,5.1759,5.17409,5.17588,11000000.0
2008-09-18 15:37:00,5.17657,5.17657,5.17477,5.17565,14000000.0
2008-09-18 15:38:00,5.17545,5.17571,5.17324,5.17359,20000000.0
2008-09-18 15:39:00,5.17272,5.17379,5.17215,5.17316,8000000.0
2008-09-18 15:40:00,5.17339,5.17339,5.17227,5.17255,11000000.0
2008-09-18 15:41:00,5.17254,5.17285,5.171,5.17176,10000000.0
2008-09-18 15:42:00,5.1733,5.17498,5.17284,5.17375,13000000.0
2008-09-18 15:43:00,5.17384,5.17416,5.17101,5.17193,14000000.0
2008-09-18 15:44:00,5.17062,5.17228,5.17039,5.17082,8000000.0
2008-09-18 15:45:00,5.17179,5.17179,5.16948,5.16999,10000000.0
2008-09-18 15:46:00,5.1706,5.17235,5.16969,5.17062,12000000.0
2008-09-18 15:47:00,5.16935,5.17061,5.16913,5.16935,18000000.0
2008-09-18 15:48:00,5.16975,5.17129,5.1694,5.17034,9000000.0
2008-09-18 15:49:00,5.17359,5.17945,5.17236,5.17945,14000000.0
2008-09-18 15:50:00,5.17959,5.18031,5.17761,5.17879,18000000.0
2008-09-18 15:51:00,5.17901,5.18523,5.17872,5.18523,8000000.0
2008-09-18 15:52:00,5.18741,5.18934,5.18528,5.18661,11000000.0
2008-09-18 15:53:00,5.18642,5.18835,5.18408,5.18427,15000000.0
2008-09-18 15:54:00,5.18534,5.18535,5.1819,5.18296,9000000.0
2008-09-18 15:55:00,5.18436,5.18537,5.18258,5.18479,9000000.0
2008-09-18 15:56:00,5.18422,5.18785,5.18348,5.1852,11000000.0
2008-09-18 15:57:00,5.18695,5.18847,5.18425,5.18504,15000000.0
2008-09-18 15:58:00,5.18679,5.18679,5.18231,5.18296,13000000.0
2008-09-18 15:59:00,5.18214,5.18415,5.18129,5.18135,15000000.0
2008-09-18 16:00:00,5.18197,5.18204,5.17914,5.18008,11000000.0
2008-09-18 16:01:00,5.17962,5.18268,5.17962,5.18021,14000000.0
2008-09-18 16:02:00,5.18086,5.18322,5.17871,5.18322,11000000.0
2008-09-18 16:03:00,5.18105,5.18226,5.17938,5.17938,8000000.0
2008-09-18 16:04:00,5.18052,5.18315,5.18052,5.18256,8000000.0
2008-09-18 16:05:00,5.18128,5.18373,5.18128,5.182,8000000.0
2008-09-18 16:06:00,5.18339,5.18442,5.18173,5.18441,16000000.0
2008-09-18 16:07:00,5.18489,5.18891,5.18417,5.18891,18000000.0
2008-09-18 16:08:00,5.18888,5.18888,5.18383,5.1861,14000000.0
2008-09-18 16:09:00,5.18685,5.18842,5.18525,5.18642,12000000.0
2008-09-18 16:10:00,5.18418,5.18607,5.18356,5.18356,10000000.0
2008-09-18 16:11:00,5.18382,5.18494,5.1828,5.18368,13000000.0
2008-09-18 16:12:00,5.18302,5.18529,5.18258,5.18416,16000000.0
2008-09-18 16:13:00,5.18537,5.18575,5.18414,5.18424,7000000.0
2008-09-18 16:14:00,5.18471,5.18595,5.18398,5.18595,16000000.0
2008-09-18 16:15:00,5.18556,5.18598,5.18382,5.1854,15000000.0
2008-09-18 16:16:00,5.18661,5.18851,5.185,5.18736,17000000.0
2008-09-18 16:17:00,5.18907,5.18907,5.18696,5.18726,10000000.0
2008-09-18 16:18:00,5.1898,5.191,5.18873,5.19047,10000000.0
2008-09-18 16:19:00,5.18923,5.19054,5.18695,5.18796,12000000.0
2008-09-18 16:20:00,5.18593,5.18942,5.18593,5.18839,11000000.0
2008-09-18 16:21:00,5.1861,5.18835,5.1861,5.18765,8000000.0
2008-09-18 16:22:00,5.18678,5.18845,5.18422,5.18423,16000000.0
2008-09-18 16:23:00,5.1849,5.18705,5.18355,5.18705,11000000.0
2008-09-18 16:24:00,5.18305,5.18498,5.18093,5.18353,14000000.0
2008-09-18 16:25:00,5.18285,5.18594,5.1826,5.18521,13000000.0
2008-09-18 16:26:00,5.18583,5.18646,5.1837,5.18588,16000000.0
2008-09-18 16:27:00,5.186,5.18613,5.18418,5.18418,20000000.0
2008-09-18 16:28:00,5.18387,5.18569,5.18311,5.18505,12000000.0
2008-09-18 16:29:00,5.18623,5.18867,5.18489,5.1874,13000000.0
2008-09-18 16:30:00,5.18913,5.18913,5.18744,5.18872,17000000.0
2008-09-18 16:31:00,5.18711,5.18892,5.18528,5.18538,13000000.0
2008-09-18 16:32:00,5.18522,5.18561,5.18282,5.1844,10000000.0
2008-09-18 16:33:00,5.18684,5.1902,5.18497,5.1902,15000000.0
2008-09-18 16:34:00,5.18965,5.19224,5.18949,5.19224,9000000.0
2008-09-18 16:35:00,5.19201,5.19289,5.18999,5.19034,18000000.0
2008-09-18 16:36:00,5.18902,5.18964,5.18765,5.18904,8000000.0
2008-09-18 16:37:00,5.18914,5.18941,5.18663,5.18672,22000000.0
2008-09-18 16:38:00,5.1866,5.18877,5.18541,5.18614,14000000.0
2008-09-18 16:39:00,5.18519,5.18741,5.18401,5.18741,14000000.0
2008-09-18 16:40:00,5.18623,5.18704,5.18464,5.18657,17000000.0
2008-09-18 16:41:00,5.18457,5.18517,5.18171,5.18457,9000000.0
2008-09-18 16:42:00,5.18243,5.18506,5.18208,5.18407,13000000.0
2008-09-18 16:43:00,5.18382,5.18382,5.18081,5.18282,13000000.0
2008-09-18 16:44:00,5.18191,5.1832,5.18119,5.18265,11000000.0
2008-09-18 16:45:00,5.18187,5.18364,5.18081,5.18307,18000000.0
2008-09-18 16:46:00,5.18372,5.1845,5.18214,5.18372,11000000.0
2008-09-18 16:47:00,5.18267,5.18377,5.18082,5.18189,15000000.0
2008-09-18 16:48:00,5.17963,5.1823,5.17836,5.18015,7000000.0
2008-09-18 16:49:00,5.17826,5.18207,5.17511,5.18207,16000000.0
2008-09-18 16:50:00,5.17679,5.18018,5.17641,5.17745,9000000.0
2008-09-18 16:51:00,5.17561,5.17908,5.17548,5.17553,22000000.0
2008-09-18 16:52:00,5.17632,5.17755,5.17478,5.17649,11000000.0
2008-09-18 16:53:00,5.17658,5.17735,5.1745,5.17735,12000000.0
2008-09-18 16:54:00,5.17653,5.1788,5.17634,5.17767,17000000.0
2008-09-18 16:55:00,5.1764,5.17687,5.1736,5.17619,15000000.0
2008-09-18 16:56:00,5.17413,5.17658,5.1735,5.17583,11000000.0
2008-09-18 16:57:00,5.17942,5.18056,5.17593,5.17974,8000000.0
2008-09-18 16:58:00,5.18123,5.1828,5.17618,5.18154,12000000.0
2008-09-18 16:59:00,5.1787,5.18564,5.1787,5.18272,15000000.0
2008-09-18 17:00:00,5.18422,5.18437,5.17622,5.18059,10000000.0
2008-09-18 17:01:00,5.18075,5.18301,5.17957,5.18301,10000000.0
2008-09-18 17:02:00,5.18255,5.18264,5.17818,5.17839,8000000.0
2008-09-18 17:03:00,5.17756,5.17951,5.17723,5.17889,11000000.0
2008-09-18 17:04:00,5.17873,5.17876,5.17649,5.17697,10000000.0
2008-09-18 17:05:00,5.17618,5.17665,5.17308,5.17511,18000000.0
2008-09-18 17:06:00,5.17445,5.1755,5.17318,5.17448,9000000.0
2008-09-18 17:07:00,5.17392,5.17669,5.17163,5.17639,20000000.0
2008-09-18 17:08:00,5.17712,5.17751,5.17485,5.17568,11000000.0
2008-09-18 17:09:00,5.17598,5.17708,5.17336,5.17708,14000000.0
2008-09-18 17:10:00,5.17643,5.17682,5.17433,5.17584,10000000.0
2008-09-18 17:11:00,5.17501,5.17646,5.17205,5.17205,12000000.0
2008-09-18 17:12:00,5.17308,5.17383,5.1704,5.17154,7000000.0
2008-09-18 17:13:00,5.17087,5.17221,5.17023,5.17107,13000000.0
2008-09-18 17:14:00,5.17187,5.17202,5.16997,5.17202,13000000.0
2008-09-18 17:15:00,5.17146,5.17407,5.17048,5.17365,12000000.0
2008-09-18 17:16:00,5.17334,5.17597,5.17166,5.17181,13000000.0
2008-09-18 17:17:00,5.17693,5.17824,5.17205,5.17679,12000000.0
2008-09-18 17:18:00,5.17853,5.17853,5.17294,5.17471,15000000.0
2008-09-18 17:19:00,5.18053,5.18182,5.17771,5.18152,10000000.0
2008-09-18 17:20:00,5.17973,5.18242,5.17906,5.18174,13000000.0
2008-09-18 17:21:00,5.18043,5.18207,5.17866,5.17891,17000000.0
2008-09-18 17:22:00,5.17896,5.17978,5.17762,5.17819,15000000.0
2008-09-18 17:23:00,5.17957,5.17967,5.17818,5.17872,10000000.0
2008-09-18 17:24:00,5.18041,5.18205,5.17894,5.18117,17000000.0
2008-09-18 17:25:00,5.17989,5.18059,5.17855,5.17855,11000000.0
2008-09-18 17:26:00,5.17912,5.17912,5.17711,5.17902,12000000.0
2008-09-18 17:27:00,5.17708,5.17805,5.17541,5.17541,9000000.0
2008-09-18 17:28:00,5.17702,5.17951,5.1762,5.17928,16000000.0
2008-09-18 17:29:00,5.179,5.18113,5.17654,5.17771,9000000.0
2008-09-18 17:30:00,5.18029,5.18133,5.17838,5.17977,11000000.0
2008-09-18 17:31:00,5.18181,5.18296,5.17986,5.18217,13000000.0
2008-09-18 17:32:00,5.18292,5.18338,5.18102,5.18191,13000000.0
2008-09-18 17:33:00,5.1797,5.18172,5.17909,5.18003,11000000.0
2008-09-18 17:34:00,5.17937,5.18046,5.17676,5.17723,12000000.0
2008-09-18 17:35:00,5.17851,5.17915,5.17727,5.17774,13000000.0
2008-09-18 17:36:00,5.1787,5.17892,5.176,5.1779,14000000.0
2008-09-18 17:37:00,5.17976,5.18191,5.17881,5.18191,10000000.0
2008-09-18 17:38:00,5.1804,5.18179,5.17887,5.18179,7000000.0
2008-09-18 17:39:00,5.18227,5.18355,5.18085,5.18224,16000000.0
2008-09-18 17:40:00,5.18291,5.18513,5.18291,5.18513,17000000.0
2008-09-18 17:41:00,5.18405,5.18488,5.18134,5.18228,16000000.0
2008-09-18 17:42:00,5.18194,5.18343,5.18142,5.18145,16000000.0
2008-09-18 17:43:00,5.18245,5.18245,5.1794,5.18079,17000000.0
2008-09-18 17:44:00,5.18033,5.1837,5.17996,5.1837,8000000.0
2008-09-18 17:45:00,5.18276,5.18366,5.1819,5.18321,11000000.0
2008-09-18 17:46:00,5.18338,5.18353,5.18251,5.18329,9000000.0
2008-09-18 17:47:00,5.1834,5.18406,5.18195,5.18288,19000000.0
2008-09-18 17:48:00,5.18267,5.18344,5.18038,5.18276,16000000.0
2008-09-18 17:49:00,5.18216,5.1851,5.18157,5.18256,15000000.0
2008-09-18 17:50:00,5.18408,5.18408,5.18222,5.18302,11000000.0
2008-09-18 17:51:00,5.18341,5.18341,5.18149,5.18194,9000000.0
2008-09-18 17:52:00,5.18206,5.18356,5.18166,5.18356,11000000.0
2008-09-18 17:53:00,5.18397,5.18533,5.18339,5.18533,9000000.0
2008-09-18 17:54:00,5.18662,5.18688,5.18453,5.18515,10000000.0
2008-09-18 17:55:00,5.18364,5.1848,5.18312,5.1848,10000000.0
2008-09-18 17:56:00,5.18372,5.18461,5.17914,5.17914,16000000.0
2008-09-18 17:57:00,5.18045,5.18174,5.18006,5.18087,14000000.0
2008-09-18 17:58:00,5.18011,5.18109,5.17837,5.17837,24000000.0
2008-09-18 17:59:00,5.1796,5.18016,5.17897,5.17974,11000000.0
2008-09-18 18:00:00,5.18151,5.18151,5.17945,5.18047,10000000.0
2008-09-18 18:01:00,5.17993,5.18145,5.1798,5.17988,14000000.0
2008-09-18 18:02:00,5.18124,5.18124,5.1785,5.1785,12000000.0
2008-09-18 18:03:00,5.17842,5.18051,5.17746,5.17912,17000000.0
2008-09-18 18:04:00,5.1798,5.18113,5.17839,5.18086,15000000.0
2008-09-18 18:05:00,5.1808,5.18231,5.18012,5.18149,15000000.0
2008-09-18 18:06:00,5.18263,5.18432,5.18134,5.18299,15000000.0
2008-09-18 18:07:00,5.18396,5.18415,5.18238,5.18329,16000000.0
2008-09-18 18:08:00,5.18223,5.18419,5.1813,5.18364,16000000.0
2008-09-18 18:09:00,5.18259,5.18503,5.18208,5.18503,12000000.0
2008-09-18 18:10:00,5.18484,5.18508,5.18354,5.18409,17000000.0
2008-09-18 18:11:00,5.18434,5.18448,5.18259,5.18448,16000000.0
2008-09-18 18:12:00,5.18508,5.18566,5.18372,5.18509,13000000.0
2008-09-18 18:13:00,5.18519,5.18751,5.18519,5.18623,17000000.0
2008-09-18 18:14:00,5.1861,5.18668,5.18301,5.18482,13000000.0
2008-09-18 18:15:00,5.18441,5.1846,5.18267,5.18333,13000000.0
2008-09-18 18:16:00,5.18329,5.18386,5.18225,5.18297,15000000.0
2008-09-18 18:17:00,5.18315,5.18315,5.17991,5.18129,16000000.0
2008-09-18 18:18:00,5.18059,5.18225,5.18001,5.18124,18000000.0
2008-09-18 18:19:00,5.18123,5.18151,5.17914,5.18053,12000000.0
2008-09-18 18:20:00,5.18008,5.18088,5.17868,5.17993,16000000.0
2008-09-18 18:21:00,5.18069,5.18069,5.1788,5.17971,19000000.0
2008-09-18 18:22:00,5.17863,5.17967,5.17855,5.17921,20000000.0
2008-09-18 18:23:00,5.1787,5.17977,5.17777,5.17777,16000000.0
2008-09-18 18:24:00,5.17624,5.17782,5.17477,5.17664,14000000.0
2008-09-18 18:25:00,5.17818,5.17912,5.17736,5.17779,18000000.0
2008-09-18 18:26:00,5.17793,5.17822,5.1768,5.1768,9000000.0
2008-09-18 18:27:00,5.17854,5.17963,5.17716,5.17963,16000000.0
2008-09-18 18:28:00,5.17817,5.17936,5.17776,5.17873,11000000.0
2008-09-18 18:29:00,5.17912,5.17926,5.17738,5.17924,15000000.0
2008-09-18 18:30:00,5.17762,5.17847,5.1772,5.17839,14000000.0
2008-09-18 18:31:00,5.17859,5.17901,5.17779,5.17835,19000000.0
2008-09-18 18:32:00,5.17865,5.17969,5.17823,5.17891,13000000.0
2008-09-18 18:33:00,5.17952,5.17952,5.17752,5.17836,13000000.0
2008-09-18 18:34:00,5.17876,5.17899,5.17755,5.17755,9000000.0
2008-09-18 18:35:00,5.17932,5.1794,5.17747,5.17747,14000000.0
2008-09-18 18:36:00,5.17806,5.17958,5.17758,5.17792,12000000.0
2008-09-18 18:37:00,5.17954,5.17954,5.17755,5.17767,13000000.0
2008-09-18 18:38:00,5.17947,5.17947,5.17772,5.17874,17000000.0
2008-09-18 18:39:00,5.17945,5.17999,5.17775,5.17864,18000000.0
2008-09-18 18:40:00,5.17862,5.17892,5.17582,5.17604,14000000.0
2008-09-18 18:41:00,5.1759,5.1759,5.17183,5.17295,18000000.0
2008-09-18 18:42:00,5.16979,5.17069,5.1673,5.16847,14000000.0
2008-09-18 18:43:00,5.16927,5.17154,5.16879,5.17121,14000000.0
2008-09-18 18:44:00,5.17185,5.17378,5.17076,5.17273,12000000.0
2008-09-18 18:45:00,5.17177,5.17375,5.17142,5.17198,17000000.0
2008-09-18 18:46:00,5.1704,5.17154,5.16907,5.16973,15000000.0
2008-09-18 18:47:00,5.16909,5.16909,5.16593,5.16623,16000000.0
2008-09-18 18:48:00,5.16596,5.1661,5.16398,5.16398,11000000.0
2008-09-18 18:49:00,5.16494,5.16514,5.16421,5.16479,8000000.0
2008-09-18 18:50:00,5.16635,5.1665,5.16277,5.16319,16000000.0
2008-09-18 18:51:00,5.16245,5.16308,5.16033,5.16102,19000000.0
2008-09-18 18:52:00,5.16017,5.16054,5.15755,5.15826,10000000.0
2008-09-18 18:53:00,5.15682,5.15724,5.15355,5.15719,10000000.0
2008-09-18 18:54:00,5.15808,5.15808,5.15561,5.1574,11000000.0
2008-09-18 18:55:00,5.15712,5.15792,5.15594,5.15754,8000000.0
2008-09-18 18:56:00,5.15873,5.16033,5.15767,5.15994,16000000.0
2008-09-18 18:57:00,5.15936,5.1598,5.15617,5.15617,8000000.0
2008-09-18 18:58:00,5.15791,5.15922,5.15585,5.15762,13000000.0
2008-09-18 18:59:00,5.15729,5.16084,5.15729,5.16073,17000000.0
2008-09-18 19:00:00,5.16096,5.16106,5.15803,5.15958,13000000.0
2008-09-18 19:01:00,5.15974,5.15982,5.15816,5.1593,12000000.0
2008-09-18 19:02:00,5.1601,5.1601,5.15675,5.15725,16000000.0
2008-09-18 19:03:00,5.15613,5.15714,5.15456,5.15668,17000000.0
2008-09-18 19:04:00,5.15853,5.15853,5.15445,5.15523,12000000.0
2008-09-18 19:05:00,5.15507,5.15758,5.1531,5.1559,17000000.0
2008-09-18 19:06:00,5.15831,5.15852,5.15675,5.15809,7000000.0
2008-09-18 19:07:00,5.15912,5.16241,5.15809,5.16241,20000000.0
2008-09-18 19:08:00,5.1656,5.17142,5.16411,5.16852,21000000.0
2008-09-18 19:09:00,5.16693,5.16939,5.16589,5.16776,16000000.0
2008-09-18 19:10:00,5.16678,5.16762,5.16425,5.1654,14000000.0
2008-09-18 19:11:00,5.16369,5.1649,5.16265,5.16376,12000000.0
2008-09-18 19:12:00,5.16336,5.16439,5.16243,5.16314,18000000.0
2008-09-18 19:13:00,5.16348,5.16404,5.16202,5.16317,14000000.0
2008-09-18 19:14:00,5.16328,5.16412,5.16255,5.16412,18000000.0
2008-09-18 19:15:00,5.16294,5.16399,5.16255,5.163,9000000.0
2008-09-18 19:16:00,5.16234,5.16357,5.15957,5.16251,12000000.0
2008-09-18 19:17:00,5.16186,5.16278,5.15991,5.16115,14000000.0
2008-09-18 19:18:00,5.16135,5.16458,5.1607,5.162,16000000.0
2008-09-18 19:19:00,5.16207,5.16563,5.16164,5.16561,7000000.0
2008-09-18 19:20:00,5.16536,5.16569,5.16384,5.16409,8000000.0
2008-09-18 19:21:00,5.16565,5.16768,5.16429,5.16697,18000000.0
2008-09-18 19:22:00,5.16644,5.16992,5.16644,5.16921,9000000.0
2008-09-18 19:23:00,5.1685,5.16896,5.16759,5.16759,10000000.0
2008-09-18 19:24:00,5.16878,5.16979,5.16791,5.16791,11000000.0
2008-09-18 19:25:00,5.16664,5.16781,5.16497,5.16576,17000000.0
2008-09-18 19:26:00,5.16666,5.16666,5.16422,5.16569,11000000.0
2008-09-18 19:27:00,5.16581,5.16731,5.16509,5.16601,13000000.0
2008-09-18 19:28:00,5.1666,5.16684,5.16389,5.16389,10000000.0
2008-09-18 19:29:00,5.16326,5.1645,5.16219,5.16326,11000000.0
2008-09-18 19:30:00,5.16205,5.16302,5.16045,5.16194,12000000.0
2008-09-18 19:31:00,5.16194,5.1625,5.16074,5.16138,8000000.0
2008-09-18 19:32:00,5.16152,5.16152,5.16016,5.16061,11000000.0
2008-09-18 19:33:00,5.16178,5.16626,5.16178,5.16473,13000000.0
2008-09-18 19:34:00,5.166,5.16624,5.16406,5.16477,12000000.0
2008-09-18 19:35:00,5.1651,5.16661,5.16357,5.16661,13000000.0
2008-09-18 19:36:00,5.16706,5.16839,5.1662,5.16694,12000000.0
2008-09-18 19:37:00,5.16704,5.17098,5.16704,5.17023,8000000.0
2008-09-18 19:38:00,5.17085,5.17184,5.16864,5.16963,20000000.0
2008-09-18 19:39:00,5.16949,5.17058,5.16868,5.16868,11000000.0
2008-09-18 19:40:00,5.16833,5.17068,5.16765,5.16871,11000000.0
2008-09-18 19:41:00,5.17138,5.17351,5.17092,5.17351,9000000.0
2008-09-18 19:42:00,5.17436,5.17604,5.1738,5.17538,10000000.0
2008-09-18 19:43:00,5.17573,5.17726,5.17438,5.1754,14000000.0
2008-09-18 19:44:00,5.1749,5.17542,5.17392,5.17456,15000000.0
2008-09-18 19:45:00,5.17497,5.1751,5.17404,5.17474,12000000.0
2008-09-18 19:46:00,5.17459,5.17479,5.17183,5.17183,11000000.0
2008-09-18 19:47:00,5.17259,5.17286,5.1707,5.17156,10000000.0
2008-09-18 19:48:00,5.17071,5.1724,5.17035,5.17166,9000000.0
2008-09-18 19:49:00,5.17076,5.17116,5.16955,5.17057,16000000.0
2008-09-18 19:50:00,5.17028,5.17186,5.16964,5.17083,10000000.0
2008-09-18 19:51:00,5.17053,5.173,5.17053,5.17188,11000000.0
2008-09-18 19:52:00,5.17201,5.17232,5.1706,5.17157,19000000.0
2008-09-18 19:53:00,5.17188,5.17388,5.17179,5.17333,19000000.0
2008-09-18 19:54:00,5.17294,5.17438,5.17213,5.17342,14000000.0
2008-09-18 19:55:00,5.17443,5.17502,5.17207,5.17474,16000000.0
2008-09-18 19:56:00,5.17442,5.17485,5.17224,5.17224,12000000.0
2008-09-18 19:57:00,5.17249,5.17368,5.17207,5.17228,14000000.0
2008-09-18 19:58:00,5.17287,5.17403,5.17193,5.17403,13000000.0
2008-09-18 19:59:00,5.17361,5.17487,5.17333,5.17449,10000000.0
2008-09-18 20:00:00,5.17514,5.17539,5.17359,5.17515,15000000.0
2008-09-18 20:01:00,5.17522,5.17549,5.17413,5.17414,14000000.0
2008-09-18 20:02:00,5.17466,5.17477,5.17356,5.17458,8000000.0
2008-09-18 20:03:00,5.17527,5.17968,5.17486,5.17763,13000000.0
2008-09-18 20:04:00,5.17995,5.18032,5.17914,5.18015,12000000.0
2008-09-18 20:05:00,5.17966,5.17966,5.178,5.17839,11000000.0
2008-09-18 20:06:00,5.17729,5.17776,5.17637,5.17655,10000000.0
2008-09-18 20:07:00,5.17761,5.17919,5.17595,5.17863,13000000.0
2008-09-18 20:08:00,5.17831,5.17972,5.17712,5.17771,16000000.0
2008-09-18 20:09:00,5.17755,5.17814,5.17618,5.17618,17000000.0
2008-09-18 20:10:00,5.17718,5.17809,5.17654,5.17809,10000000.0
2008-09-18 20:11:00,5.17733,5.17838,5.1762,5.17838,13000000.0
2008-09-18 20:12:00,5.17811,5.17902,5.17772,5.17774,15000000.0
2008-09-18 20:13:00,5.17739,5.17867,5.17728,5.17759,13000000.0
2008-09-18 20:14:00,5.17863,5.17869,5.17705,5.17799,8000000.0
2008-09-18 20:15:00,5.177,5.17797,5.17618,5.17738,10000000.0
2008-09-18 20:16:00,5.17697,5.17779,5.17624,5.17687,14000000.0
2008-09-18 20:17:00,5.17719,5.1789,5.17651,5.17862,13000000.0
2008-09-18 20:18:00,5.17913,5.17974,5.1785,5.17863,7000000.0
2008-09-18 20:19:00,5.17986,5.18016,5.17826,5.17915,11000000.0
2008-09-18 20:20:00,5.18014,5.18215,5.17877,5.18122,19000000.0
2008-09-18 20:21:00,5.18134,5.18163,5.17976,5.18096,11000000.0
2008-09-18 20:22:00,5.18041,5.18108,5.17891,5.17891,11000000.0
2008-09-18 20:23:00,5.18029,5.18102,5.17813,5.18074,13000000.0
2008-09-18 20:24:00,5.18182,5.18226,5.18022,5.18022,9000000.0
2008-09-18 20:25:00,5.18152,5.18203,5.18037,5.18107,18000000.0
2008-09-18 20:26:00,5.18183,5.18194,5.18099,5.18099,7000000.0
2008-09-18 20:27:00,5.18135,5.18135,5.18015,5.18015,9000000.0
2008-09-18 20:28:00,5.18073,5.18086,5.17941,5.17962,13000000.0
2008-09-18 20:29:00,5.18025,5.18087,5.17732,5.17908,14000000.0
2008-09-18 20:30:00,5.17764,5.1783,5.17685,5.17769,16000000.0
2008-09-18 20:31:00,5.17846,5.17895,5.17763,5.17827,22000000.0
2008-09-18 20:32:00,5.17807,5.17923,5.17807,5.17824,12000000.0
2008-09-18 20:33:00,5.1784,5.1796,5.17817,5.17915,13000000.0
2008-09-18 20:34:00,5.17946,5.18003,5.17836,5.17997,15000000.0
2008-09-18 20:35:00,5.17925,5.1802,5.17826,5.18013,16000000.0
2008-09-18 20:36:00,5.18108,5.18287,5.18036,5.18287,15000000.0
2008-09-18 20:37:00,5.18308,5.18308,5.18109,5.18257,14000000.0
2008-09-18 20:38:00,5.18119,5.18339,5.18119,5.18338,13000000.0
2008-09-18 20:39:00,5.18318,5.18614,5.18318,5.18614,18000000.0
2008-09-18 20:40:00,5.18635,5.18746,5.18484,5.18681,14000000.0
2008-09-18 20:41:00,5.18656,5.18656,5.18298,5.18351,18000000.0
2008-09-18 20:42:00,5.18332,5.1839,5.18198,5.18302,12000000.0
2008-09-18 20:43:00,5.18242,5.184,5.18115,5.18275,18000000.0
2008-09-18 20:44:00,5.18335,5.18431,5.18258,5.18431,18000000.0
2008-09-18 20:45:00,5.18336,5.18441,5.18262,5.18441,11000000.0
2008-09-18 20:46:00,5.18335,5.18509,5.18295,5.18509,18000000.0
2008-09-18 20:47:00,5.18414,5.18597,5.18414,5.18519,20000000.0
2008-09-18 20:48:00,5.18552,5.18552,5.1829,5.1829,17000000.0
2008-09-18 20:49:00,5.18344,5.18464,5.18304,5.18464,16000000.0
2008-09-18 20:50:00,5.18445,5.18565,5.18434,5.18469,8000000.0
2008-09-18 20:51:00,5.18457,5.18705,5.18457,5.18683,8000000.0
2008-09-18 20:52:00,5.18692,5.18757,5.186,5.18731,12000000.0
2008-09-18 20:53:00,5.18747,5.18789,5.18648,5.18717,16000000.0
2008-09-18 20:54:00,5.1873,5.18919,5.1873,5.18892,15000000.0
2008-09-18 20:55:00,5.18799,5.18977,5.18775,5.18875,16000000.0
2008-09-18 20:56:00,5.18928,5.18928,5.18825,5.18834,7000000.0
2008-09-18 20:57:00,5.18786,5.1885,5.18567,5.18567,14000000.0
2008-09-18 20:58:00,5.18566,5.18692,5.18543,5.18621,10000000.0
2008-09-18 20:59:00,5.18747,5.18747,5.18434,5.18525,11000000.0
2008-09-18 21:00:00,5.18499,5.18513,5.18291,5.18308,14000000.0
2008-09-18 21:01:00,5.1826,5.18458,5.18232,5.18421,12000000.0
2008-09-18 21:02:00,5.18294,5.18505,5.18095,5.18361,17000000.0
2008-09-18 21:03:00,5.18097,5.18242,5.18009,5.18075,11000000.0
2008-09-18 21:04:00,5.17808,5.17984,5.17803,5.17965,10000000.0
2008-09-18 21:05:00,5.1792,5.18629,5.1792,5.18629,8000000.0
2008-09-18 21:06:00,5.18592,5.19001,5.18592,5.19001,13000000.0
2008-09-18 21:07:00,5.19176,5.20096,5.19176,5.20096,14000000.0
2008-09-18 21:08:00,5.20217,5.20442,5.19724,5.19724,8000000.0
2008-09-18 21:09:00,5.19652,5.19728,5.19511,5.19612,13000000.0
2008-09-18 21:10:00,5.19532,5.201,5.19532,5.19919,17000000.0
2008-09-18 21:11:00,5.19885,5.20009,5.19783,5.19917,15000000.0
2008-09-18 21:12:00,5.19918,5.19993,5.19861,5.19943,11000000.0
2008-09-18 21:13:00,5.20118,5.20297,5.20093,5.20219,12000000.0
2008-09-18 21:14:00,5.20213,5.20307,5.19968,5.20189,14000000.0
2008-09-18 21:15:00,5.20289,5.20575,5.20185,5.20575,13000000.0
2008-09-18 21:16:00,5.208,5.21239,5.20746,5.21239,12000000.0
2008-09-18 21:17:00,5.21268,5.21415,5.21007,5.21079,16000000.0
2008-09-18 21:18:00,5.20897,5.21112,5.2088,5.21024,15000000.0
2008-09-18 21:19:00,5.20891,5.20891,5.20638,5.20713,15000000.0
2008-09-18 21:20:00,5.20658,5.20778,5.2057,5.20748,8000000.0
2008-09-18 21:21:00,5.20841,5.21009,5.20736,5.20998,17000000.0
2008-09-18 21:22:00,5.20759,5.20843,5.20628,5.20628,11000000.0
2008-09-18 21:23:00,5.20573,5.20607,5.20393,5.20607,23000000.0
2008-09-18 21:24:00,5.2063,5.20644,5.2045,5.20561,13000000.0
2008-09-18 21:25:00,5.20444,5.20576,5.20386,5.20571,15000000.0
2008-09-18 21:26:00,5.20606,5.20782,5.20402,5.20782,10000000.0
2008-09-18 21:27:00,5.20662,5.20927,5.2062,5.20927,10000000.0
2008-09-18 21:28:00,5.20926,5.2123,5.20926,5.21086,13000000.0
2008-09-18 21:29:00,5.21109,5.21164,5.20967,5.20994,10000000.0
2008-09-18 21:30:00,5.2099,5.2099,5.20791,5.20924,16000000.0
2008-09-18 21:31:00,5.20897,5.20988,5.20803,5.20981,18000000.0
2008-09-18 21:32:00,5.20909,5.21029,5.20785,5.20786,15000000.0
2008-09-18 21:33:00,5.20847,5.20919,5.20678,5.20869,13000000.0
2008-09-18 21:34:00,5.20876,5.20898,5.20628,5.20675,9000000.0
2008-09-18 21:35:00,5.20752,5.20844,5.20614,5.20844,8000000.0
2008-09-18 21:36:00,5.20879,5.21051,5.20769,5.21033,18000000.0
2008-09-18 21:37:00,5.20977,5.21247,5.20977,5.21201,22000000.0
2008-09-18 21:38:00,5.21298,5.21358,5.2111,5.21221,9000000.0
2008-09-18 21:39:00,5.21421,5.21421,5.21224,5.21272,11000000.0
2008-09-18 21:40:00,5.21209,5.21209,5.20884,5.20945,19000000.0
2008-09-18 21:41:00,5.20794,5.21001,5.20794,5.20806,12000000.0
2008-09-18 21:42:00,5.2076,5.20913,5.20757,5.20913,11000000.0
2008-09-18 21:43:00,5.20785,5.20937,5.20782,5.20926,14000000.0
2008-09-18 21:44:00,5.20838,5.20995,5.20788,5.20939,13000000.0
2008-09-18 21:45:00,5.20959,5.21045,5.20852,5.20946,12000000.0
2008-09-18 21:46:00,5.20892,5.21041,5.20744,5.20873,14000000.0
2008-09-18 21:47:00,5.20815,5.20936,5.20663,5.20782,17000000.0
2008-09-18 21:48:00,5.20829,5.20997,5.20746,5.20746,16000000.0
2008-09-18 21:49:00,5.2079,5.20983,5.20743,5.20983,14000000.0
2008-09-18 21:50:00,5.20946,5.2095,5.20788,5.20845,13000000.0
2008-09-18 21:51:00,5.21004,5.21004,5.2085,5.20966,14000000.0
2008-09-18 21:52:00,5.2074,5.20904,5.2053,5.20748,17000000.0
2008-09-18 21:53:00,5.20882,5.209,5.20716,5.20831,27000000.0
2008-09-18 21:54:00,5.20842,5.20908,5.20747,5.20908,10000000.0
2008-09-18 21:55:00,5.20818,5.21051,5.20818,5.21002,8000000.0
2008-09-18 21:56:00,5.21164,5.21189,5.21048,5.2117,16000000.0
2008-09-18 21:57:00,5.21113,5.21283,5.21093,5.21193,18000000.0
2008-09-18 21:58:00,5.21212,5.21212,5.20962,5.20991,18000000.0
2008-09-18 21:59:00,5.20925,5.21062,5.20737,5.20809,17000000.0
2008-09-18 22:00:00,5.20776,5.20839,5.20656,5.20656,9000000.0
2008-09-18 22:01:00,5.20667,5.20788,5.20625,5.20768,22000000.0
2008-09-18 22:02:00,5.20799,5.20802,5.20451,5.20554,11000000.0
2008-09-18 22:03:00,5.20572,5.20572,5.20015,5.20073,16000000.0
2008-09-18 22:04:00,5.20044,5.20216,5.19979,5.20196,12000000.0
2008-09-18 22:05:00,5.20108,5.20133,5.19736,5.19736,7000000.0
2008-09-18 22:06:00,5.19863,5.19934,5.19721,5.19879,15000000.0
2008-09-18 22:07:00,5.19845,5.20006,5.19845,5.19982,19000000.0
2008-09-18 22:08:00,5.19912,5.19912,5.19718,5.19837,11000000.0
2008-09-18 22:09:00,5.19787,5.19874,5.19739,5.19874,10000000.0
2008-09-18 22:10:00,5.19729,5.19823,5.19628,5.19662,10000000.0
2008-09-18 22:11:00,5.19553,5.19572,5.19248,5.19541,18000000.0
2008-09-18 22:12:00,5.19655,5.19655,5.19448,5.19532,11000000.0
2008-09-18 22:13:00,5.19551,5.19592,5.19413,5.19453,14000000.0
2008-09-18 22:14:00,5.19454,5.19649,5.19386,5.19513,24000000.0
2008-09-18 22:15:00,5.19521,5.19593,5.19439,5.19439,13000000.0
2008-09-18 22:16:00,5.19529,5.19603,5.19413,5.19519,13000000.0
2008-09-18 22:17:00,5.19475,5.19548,5.19426,5.19426,8000000.0
2008-09-18 22:18:00,5.19469,5.19617,5.19431,5.19473,13000000.0
2008-09-18 22:19:00,5.19316,5.19422,5.19246,5.19312,14000000.0
2008-09-18 22:20:00,5.19267,5.194,5.19222,5.19325,21000000.0
2008-09-18 22:21:00,5.19157,5.19162,5.19037,5.19131,13000000.0
2008-09-18 22:22:00,5.1904,5.19161,5.18975,5.18975,12000000.0
2008-09-18 22:23:00,5.1898,5.19062,5.18806,5.18849,18000000.0
2008-09-18 22:24:00,5.18916,5.1912,5.18777,5.19045,14000000.0
2008-09-18 22:25:00,5.19056,5.19181,5.1896,5.19181,13000000.0
2008-09-18 22:26:00,5.1919,5.1924,5.19099,5.19235,13000000.0
2008-09-18 22:27:00,5.19235,5.19279,5.19113,5.19279,16000000.0
2008-09-18 22:28:00,5.19288,5.19333,5.1919,5.19297,13000000.0
2008-09-18 22:29:00,5.19226,5.19335,5.19225,5.1924,21000000.0
2008-09-18 22:30:00,5.19252,5.19358,5.19161,5.19236,17000000.0
2008-09-18 22:31:00,5.19244,5.19313,5.19206,5.19224,10000000.0
2008-09-18 22:32:00,5.19162,5.19335,5.19116,5.19238,13000000.0
2008-09-18 22:33:00,5.19143,5.19342,5.19143,5.19271,13000000.0
2008-09-18 22:34:00,5.19242,5.19242,5.18961,5.18968,13000000.0
2008-09-18 22:35:00,5.1902,5.19062,5.18873,5.18983,19000000.0
2008-09-18 22:36:00,5.18954,5.18954,5.18809,5.18885,14000000.0
2008-09-18 22:37:00,5.1891,5.1891,5.18784,5.1885,17000000.0
2008-09-18 22:38:00,5.18843,5.18843,5.18711,5.18782,9000000.0
2008-09-18 22:39:00,5.18713,5.18772,5.1861,5.18745,20000000.0
2008-09-18 22:40:00,5.18778,5.18853,5.18639,5.18693,13000000.0
2008-09-18 22:41:00,5.18689,5.18872,5.18689,5.18816,13000000.0
2008-09-18 22:42:00,5.18898,5.1894,5.18816,5.1882,10000000.0
2008-09-18 22:43:00,5.1897,5.19099,5.18923,5.18982,15000000.0
2008-09-18 22:44:00,5.19064,5.19187,5.19064,5.19118,16000000.0
2008-09-18 22:45:00,5.19131,5.19181,5.19026,5.19124,14000000.0
2008-09-18 22:46:00,5.19084,5.19318,5.19076,5.19318,12000000.0
2008-09-18 22:47:00,5.1927,5.1927,5.19136,5.19236,7000000.0
2008-09-18 22:48:00,5.19211,5.19336,5.19189,5.19268,16000000.0
2008-09-18 22:49:00,5.19308,5.19308,5.19149,5.19233,10000000.0
2008-09-18 22:50:00,5.19236,5.1927,5.19119,5.1927,15000000.0
2008-09-18 22:51:00,5.19216,5.19363,5.19191,5.19363,17000000.0
2008-09-18 22:52:00,5.19344,5.19344,5.19174,5.19335,10000000.0
2008-09-18 22:53:00,5.1913,5.19266,5.19104,5.19106,20000000.0
2008-09-18 22:54:00,5.19179,5.19315,5.19165,5.19277,10000000.0
2008-09-18 22:55:00,5.19192,5.19295,5.19159,5.19215,12000000.0
2008-09-18 22:56:00,5.19141,5.19308,5.19141,5.19254,9000000.0
2008-09-18 22:57:00,5.19216,5.19355,5.19195,5.19284,18000000.0
2008-09-18 22:58:00,5.193,5.1941,5.19246,5.19357,13000000.0
2008-09-18 22:59:00,5.19338,5.19373,5.19147,5.19373,10000000.0
2008-09-18 23:00:00,5.19165,5.19302,5.19165,5.19288,17000000.0
2008-09-18 23:01:00,5.19307,5.19348,5.19258,5.19286,13000000.0
2008-09-18 23:02:00,5.19404,5.19407,5.19275,5.19375,7000000.0
2008-09-18 23:03:00,5.19244,5.19355,5.19223,5.19334,16000000.0
2008-09-18 23:04:00,5.19214,5.19335,5.19197,5.19257,12000000.0
2008-09-18 23:05:00,5.19312,5.19356,5.19261,5.19351,11000000.0
2008-09-18 23:06:00,5.1938,5.19419,5.19266,5.19325,11000000.0
2008-09-18 23:07:00,5.1936,5.1936,5.19267,5.19359,13000000.0
2008-09-18 23:08:00,5.19332,5.19429,5.19278,5.19339,20000000.0
2008-09-18 23:09:00,5.19379,5.19379,5.19264,5.19315,16000000.0
2008-09-18 23:10:00,5.19397,5.1943,5.19303,5.19303,16000000.0
2008-09-18 23:11:00,5.19334,5.1938,5.19287,5.19315,10000000.0
2008-09-18 23:12:00,5.19208,5.19434,5.19208,5.19375,12000000.0
2008-09-18 23:13:00,5.19354,5.19414,5.19308,5.19408,16000000.0
2008-09-18 23:14:00,5.19365,5.19517,5.19365,5.19435,9000000.0
2008-09-18 23:15:00,5.19475,5.19511,5.19416,5.19496,9000000.0
2008-09-18 23:16:00,5.19481,5.19533,5.19433,5.19504,18000000.0
2008-09-18 23:17:00,5.19533,5.1954,5.19464,5.1954,8000000.0
2008-09-18 23:18:00,5.19497,5.19633,5.1947,5.19582,10000000.0
2008-09-18 23:19:00,5.1955,5.19614,5.19504,5.19586,9000000.0
2008-09-18 23:20:00,5.19638,5.20147,5.19638,5.20012,17000000.0
2008-09-18 23:21:00,5.19817,5.19863,5.19744,5.19826,11000000.0
2008-09-18 23:22:00,5.19866,5.19993,5.19866,5.19923,12000000.0
2008-09-18 23:23:00,5.20013,5.20013,5.19792,5.19971,12000000.0
2008-09-18 23:24:00,5.19972,5.1999,5.19895,5.19961,12000000.0
2008-09-18 23:25:00,5.20132,5.20167,5.2001,5.20167,9000000.0
2008-09-18 23:26:00,5.20196,5.20202,5.20105,5.20136,14000000.0
2008-09-18 23:27:00,5.20136,5.20242,5.20077,5.20191,17000000.0
2008-09-18 23:28:00,5.20138,5.2033,5.20138,5.2033,15000000.0
2008-09-18 23:29:00,5.20326,5.20368,5.20263,5.20318,11000000.0
2008-09-18 23:30:00,5.20405,5.20405,5.20296,5.20378,14000000.0
2008-09-18 23:31:00,5.20289,5.20407,5.20287,5.20405,7000000.0
2008-09-18 23:32:00,5.20404,5.20585,5.2033,5.20562,15000000.0
2008-09-18 23:33:00,5.20466,5.20494,5.20098,5.20098,7000000.0
2008-09-18 23:34:00,5.20026,5.20231,5.20026,5.20221,10000000.0
2008-09-18 23:35:00,5.20264,5.20264,5.20024,5.20088,12000000.0
2008-09-18 23:36:00,5.20002,5.20171,5.20002,5.20111,10000000.0
2008-09-18 23:37:00,5.20157,5.20189,5.20082,5.20124,14000000.0
2008-09-18 23:38:00,5.20178,5.20271,5.20115,5.20209,17000000.0
2008-09-18 23:39:00,5.20317,5.20395,5.20233,5.20233,9000000.0
2008-09-18 23:40:00,5.20238,5.20295,5.20183,5.20254,12000000.0
2008-09-18 23:41:00,5.20161,5.20247,5.20094,5.20194,9000000.0
2008-09-18 23:42:00,5.20144,5.20197,5.201,5.20177,15000000.0
2008-09-18 23:43:00,5.20198,5.20234,5.20143,5.20227,13000000.0
2008-09-18 23:44:00,5.20209,5.20358,5.20143,5.20358,8000000.0
2008-09-18 23:45:00,5.20407,5.20413,5.20261,5.20299,12000000.0
2008-09-18 23:46:00,5.20173,5.20259,5.20108,5.20158,20000000.0
2008-09-18 23:47:00,5.20156,5.20156,5.20048,5.2009,19000000.0
2008-09-18 23:48:00,5.20137,5.20181,5.20009,5.20028,14000000.0
2008-09-18 23:49:00,5.20039,5.20087,5.19948,5.20022,12000000.0
2008-09-18 23:50:00,5.20067,5.201,5.20003,5.201,10000000.0
2008-09-18 23:51:00,5.20029,5.20074,5.19963,5.19985,14000000.0
2008-09-18 23:52:00,5.20092,5.20179,5.20035,5.20109,13000000.0
2008-09-18 23:53:00,5.20023,5.20184,5.19997,5.20065,16000000.0
2008-09-18 23:54:00,5.20067,5.20145,5.19975,5.20085,13000000.0
2008-09-18 23:55:00,5.20105,5.20105,5.19968,5.20023,16000000.0
2008-09-18 23:56:00,5.19996,5.20143,5.19996,5.20115,12000000.0
2008-09-18 23:57:00,5.20144,5.20178,5.20144,5.20153,14000000.0
2008-09-18 23:58:00,5.20155,5.20194,5.20027,5.20065,16000000.0
2008-09-18 23:59:00,5.20156,5.2024,5.20066,5.20066,12000000.0
2008-09-19 00:00:00,5.2009,5.20121,5.19985,5.19997,17000000.0
2008-09-19 00:01:00,5.20063,5.20121,5.20028,5.20102,12000000.0
2008-09-19 00:02:00,5.19927,5.20034,5.19908,5.19961,11000000.0
2008-09-19 00:03:00,5.19977,5.20052,5.19959,5.19997,7000000.0
2008-09-19 00:04:00,5.19919,5.20078,5.19919,5.19963,16000000.0
2008-09-19 00:05:00,5.19852,5.2003,5.19852,5.19867,17000000.0
2008-09-19 00:06:00,5.19939,5.19985,5.19854,5.19985,10000000.0
2008-09-19 00:07:00,5.19967,5.20003,5.19867,5.19978,19000000.0
2008-09-19 00:08:00,5.19951,5.19951,5.19893,5.19951,9000000.0
2008-09-19 00:09:00,5.1999,5.1999,5.19883,5.19944,19000000.0
2008-09-19 00:10:00,5.19951,5.19951,5.19828,5.1987,16000000.0
2008-09-19 00:11:00,5.19826,5.19874,5.19791,5.19841,9000000.0
2008-09-19 00:12:00,5.19861,5.19941,5.19814,5.199,11000000.0
2008-09-19 00:13:00,5.19913,5.19937,5.19873,5.19887,8000000.0
2008-09-19 00:14:00,5.19853,5.19864,5.1969,5.19812,9000000.0
2008-09-19 00:15:00,5.19762,5.19844,5.19748,5.19788,15000000.0
2008-09-19 00:16:00,5.19774,5.19774,5.19611,5.19749,18000000.0
2008-09-19 00:17:00,5.19699,5.1982,5.19699,5.19801,21000000.0
2008-09-19 00:18:00,5.19858,5.19911,5.19795,5.19911,16000000.0
2008-09-19 00:19:00,5.19811,5.19841,5.19645,5.19807,12000000.0
2008-09-19 00:20:00,5.19699,5.19836,5.19699,5.19769,13000000.0
2008-09-19 00:21:00,5.19851,5.19879,5.19786,5.19847,13000000.0
2008-09-19 00:22:00,5.19797,5.19906,5.19756,5.19906,13000000.0
2008-09-19 00:23:00,5.19795,5.19896,5.19795,5.19839,11000000.0
2008-09-19 00:24:00,5.19833,5.1985,5.19786,5.19843,10000000.0
2008-09-19 00:25:00,5.19834,5.19876,5.19744,5.19859,16000000.0
2008-09-19 00:26:00,5.19896,5.19901,5.19769,5.19832,13000000.0
2008-09-19 00:27:00,5.19838,5.19864,5.19763,5.19844,16000000.0
2008-09-19 00:28:00,5.19809,5.1985,5.19729,5.19847,13000000.0
2008-09-19 00:29:00,5.19826,5.19882,5.19771,5.19771,10000000.0
2008-09-19 00:30:00,5.19879,5.19931,5.19792,5.19931,15000000.0
2008-09-19 00:31:00,5.19908,5.19969,5.19847,5.19954,18000000.0
2008-09-19 00:32:00,5.19983,5.20039,5.19919,5.19966,14000000.0
2008-09-19 00:33:00,5.20055,5.20129,5.19974,5.20091,13000000.0
2008-09-19 00:34:00,5.20061,5.20168,5.20049,5.20168,11000000.0
2008-09-19 00:35:00,5.20103,5.20118,5.19991,5.20051,13000000.0
2008-09-19 00:36:00,5.2006,5.20069,5.19998,5.20021,12000000.0
2008-09-19 00:37:00,5.20086,5.20226,5.20062,5.20226,10000000.0
2008-09-19 00:38:00,5.20111,5.20289,5.20103,5.20289,11000000.0
2008-09-19 00:39:00,5.2039,5.20518,5.20303,5.20505,16000000.0
2008-09-19 00:40:00,5.20601,5.20685,5.20508,5.20671,10000000.0
2008-09-19 00:41:00,5.20773,5.20838,5.20696,5.20724,15000000.0
2008-09-19 00:42:00,5.20808,5.20822,5.20741,5.20816,10000000.0
2008-09-19 00:43:00,5.20772,5.20835,5.20758,5.20821,8000000.0
2008-09-19 00:44:00,5.20801,5.20825,5.20712,5.20754,7000000.0
2008-09-19 00:45:00,5.2076,5.2076,5.2065,5.20726,10000000.0
2008-09-19 00:46:00,5.20654,5.20735,5.20452,5.20646,18000000.0
2008-09-19 00:47:00,5.20521,5.2061,5.20405,5.2061,18000000.0
2008-09-19 00:48:00,5.20504,5.20534,5.2035,5.20412,15000000.0
2008-09-19 00:49:00,5.20318,5.20376,5.20123,5.20123,19000000.0
2008-09-19 00:50:00,5.20231,5.20231,5.20072,5.20231,15000000.0
2008-09-19 00:51:00,5.20308,5.20351,5.202,5.2027,12000000.0
2008-09-19 00:52:00,5.2017,5.20287,5.20145,5.20227,15000000.0
2008-09-19 00:53:00,5.20315,5.20358,5.20224,5.20328,9000000.0
2008-09-19 00:54:00,5.2032,5.20544,5.2031,5.20526,17000000.0
2008-09-19 00:55:00,5.20616,5.20633,5.20562,5.20593,11000000.0
2008-09-19 00:56:00,5.20652,5.20735,5.20581,5.20677,23000000.0
2008-09-19 00:57:00,5.20699,5.20969,5.20693,5.20825,11000000.0
2008-09-19 00:58:00,5.20933,5.21053,5.20845,5.20879,11000000.0
2008-09-19 00:59:00,5.20879,5.20961,5.20774,5.20961,11000000.0
2008-09-19 01:00:00,5.20937,5.21032,5.20818,5.20837,14000000.0
2008-09-19 01:01:00,5.20861,5.2089,5.20816,5.20866,9000000.0
2008-09-19 01:02:00,5.20888,5.20951,5.20835,5.20927,13000000.0
2008-09-19 01:03:00,5.20935,5.20955,5.20935,5.20935,18000000.0
2008-09-19 01:04:00,5.20887,5.20887,5.20777,5.20793,11000000.0
2008-09-19 01:05:00,5.20881,5.20881,5.2075,5.20771,13000000.0
2008-09-19 01:06:00,5.20668,5.20781,5.20668,5.20738,9000000.0
2008-09-19 01:07:00,5.20775,5.20826,5.2071,5.20732,15000000.0
2008-09-19 01:08:00,5.20643,5.20765,5.20638,5.20692,15000000.0
2008-09-19 01:09:00,5.20683,5.20739,5.20657,5.20721,14000000.0
2008-09-19 01:10:00,5.20726,5.20764,5.20673,5.20713,13000000.0
2008-09-19 01:11:00,5.20661,5.20726,5.20508,5.20508,7000000.0
2008-09-19 01:12:00,5.20472,5.20532,5.20413,5.20483,17000000.0
2008-09-19 01:13:00,5.2049,5.20539,5.20413,5.20468,18000000.0
2008-09-19 01:14:00,5.20418,5.20438,5.20302,5.20302,14000000.0
2008-09-19 01:15:00,5.20413,5.20533,5.20386,5.20472,10000000.0
2008-09-19 01:16:00,5.20421,5.20526,5.20421,5.20509,18000000.0
2008-09-19 01:17:00,5.20447,5.20503,5.20435,5.20503,16000000.0
2008-09-19 01:18:00,5.20443,5.20501,5.20354,5.20407,13000000.0
2008-09-19 01:19:00,5.20473,5.20533,5.20314,5.20533,12000000.0
2008-09-19 01:20:00,5.20518,5.20581,5.20457,5.20528,15000000.0
2008-09-19 01:21:00,5.20501,5.20577,5.2046,5.2046,14000000.0
2008-09-19 01:22:00,5.20526,5.20557,5.20518,5.20521,13000000.0
2008-09-19 01:23:00,5.20505,5.20505,5.20295,5.20295,14000000.0
2008-09-19 01:24:00,5.20216,5.20265,5.20066,5.20172,15000000.0
2008-09-19 01:25:00,5.20129,5.20217,5.20057,5.2009,17000000.0
2008-09-19 01:26:00,5.19992,5.20127,5.19908,5.20008,14000000.0
2008-09-19 01:27:00,5.20039,5.20117,5.1994,5.20017,13000000.0
2008-09-19 01:28:00,5.20003,5.20003,5.19868,5.19964,9000000.0
2008-09-19 01:29:00,5.1994,5.19973,5.19852,5.19973,11000000.0
2008-09-19 01:30:00,5.19882,5.19969,5.19824,5.19937,20000000.0
2008-09-19 01:31:00,5.19839,5.20112,5.19781,5.20002,9000000.0
2008-09-19 01:32:00,5.20162,5.20209,5.20105,5.20209,7000000.0
2008-09-19 01:33:00,5.2018,5.20244,5.201,5.20168,13000000.0
2008-09-19 01:34:00,5.20213,5.20254,5.20117,5.20218,10000000.0
2008-09-19 01:35:00,5.20215,5.20245,5.201,5.20206,17000000.0
2008-09-19 01:36:00,5.20155,5.20278,5.20132,5.20209,16000000.0
2008-09-19 01:37:00,5.20216,5.20341,5.20208,5.2028,13000000.0
2008-09-19 01:38:00,5.2031,5.20563,5.20248,5.20515,15000000.0
2008-09-19 01:39:00,5.20625,5.20761,5.20546,5.20704,13000000.0
2008-09-19 01:40:00,5.20746,5.21031,5.20675,5.20956,14000000.0
2008-09-19 01:41:00,5.20816,5.21009,5.20738,5.2091,12000000.0
2008-09-19 01:42:00,5.209,5.20966,5.20722,5.20881,14000000.0
2008-09-19 01:43:00,5.2081,5.20927,5.20783,5.20858,18000000.0
2008-09-19 01:44:00,5.20889,5.21084,5.2083,5.21061,12000000.0
2008-09-19 01:45:00,5.21127,5.21278,5.20951,5.21154,19000000.0
2008-09-19 01:46:00,5.21234,5.2132,5.21187,5.21269,15000000.0
2008-09-19 01:47:00,5.21283,5.21284,5.21181,5.21181,10000000.0
2008-09-19 01:48:00,5.2132,5.21529,5.21226,5.21418,14000000.0
2008-09-19 01:49:00,5.21315,5.21495,5.21315,5.21433,16000000.0
2008-09-19 01:50:00,5.21439,5.21499,5.21386,5.21389,18000000.0
2008-09-19 01:51:00,5.2149,5.21615,5.21402,5.2142,16000000.0
2008-09-19 01:52:00,5.21424,5.21472,5.21215,5.21215,10000000.0
2008-09-19 01:53:00,5.21337,5.21534,5.21337,5.21414,15000000.0
2008-09-19 01:54:00,5.21428,5.21563,5.21428,5.21466,14000000.0
2008-09-19 01:55:00,5.21465,5.21465,5.21306,5.21432,14000000.0
2008-09-19 01:56:00,5.21427,5.215,5.21389,5.2149,8000000.0
2008-09-19 01:57:00,5.21423,5.21484,5.21348,5.21421,10000000.0
2008-09-19 01:58:00,5.21244,5.21294,5.21046,5.21117,21000000.0
2008-09-19 01:59:00,5.21019,5.21033,5.20801,5.20929,16000000.0
2008-09-19 02:00:00,5.20945,5.20945,5.2092,5.20926,11000000.0
2008-09-19 02:01:00,5.20894,5.21062,5.20862,5.20966,11000000.0
2008-09-19 02:02:00,5.20993,5.20993,5.20886,5.20886,13000000.0
2008-09-19 02:03:00,5.20994,5.21109,5.20937,5.21036,8000000.0
2008-09-19 02:04:00,5.21008,5.21409,5.21008,5.21251,18000000.0
2008-09-19 02:05:00,5.21319,5.21319,5.21136,5.21258,14000000.0
2008-09-19 02:06:00,5.21242,5.21255,5.21032,5.21117,18000000.0
2008-09-19 02:07:00,5.21121,5.21246,5.21069,5.21082,12000000.0
2008-09-19 02:08:00,5.21182,5.21243,5.21036,5.21118,12000000.0
2008-09-19 02:09:00,5.21138,5.21174,5.21079,5.21119,11000000.0
2008-09-19 02:10:00,5.2119,5.2122,5.21062,5.21062,10000000.0
2008-09-19 02:11:00,5.21171,5.21296,5.21067,5.21218,16000000.0
2008-09-19 02:12:00,5.21198,5.21241,5.21009,5.21139,17000000.0
2008-09-19 02:13:00,5.21186,5.21246,5.21135,5.21156,9000000.0
2008-09-19 02:14:00,5.21246,5.21246,5.21109,5.21149,16000000.0
2008-09-19 02:15:00,5.21177,5.21306,5.21177,5.2118,15000000.0
2008-09-19 02:16:00,5.21265,5.21265,5.21116,5.21188,16000000.0
2008-09-19 02:17:00,5.21181,5.21247,5.21099,5.21247,14000000.0
2008-09-19 02:18:00,5.21079,5.21262,5.21064,5.21172,16000000.0
2008-09-19 02:19:00,5.21217,5.21318,5.21144,5.21283,11000000.0
2008-09-19 02:20:00,5.21361,5.21485,5.21249,5.21485,10000000.0
2008-09-19 02:21:00,5.21428,5.21605,5.21324,5.21528,18000000.0
2008-09-19 02:22:00,5.21688,5.22117,5.21641,5.21966,15000000.0
2008-09-19 02:23:00,5.22018,5.22541,5.22018,5.22471,16000000.0
2008-09-19 02:24:00,5.22509,5.22615,5.22394,5.22448,12000000.0
2008-09-19 02:25:00,5.22466,5.22466,5.2232,5.2232,18000000.0
2008-09-19 02:26:00,5.22346,5.22557,5.22346,5.22557,8000000.0
2008-09-19 02:27:00,5.22626,5.2305,5.22626,5.2305,12000000.0
2008-09-19 02:28:00,5.23162,5.23407,5.23036,5.23181,15000000.0
2008-09-19 02:29:00,5.23307,5.23457,5.23106,5.23386,15000000.0
2008-09-19 02:30:00,5.23302,5.23562,5.233,5.2345,19000000.0
2008-09-19 02:31:00,5.23413,5.23794,5.23333,5.23794,13000000.0
2008-09-19 02:32:00,5.23784,5.23795,5.23526,5.23691,17000000.0
2008-09-19 02:33:00,5.23726,5.23745,5.23549,5.23726,10000000.0
2008-09-19 02:34:00,5.23898,5.24183,5.23641,5.23641,11000000.0
2008-09-19 02:35:00,5.23633,5.23644,5.23339,5.23644,14000000.0
2008-09-19 02:36:00,5.23536,5.23554,5.23289,5.23383,13000000.0
2008-09-19 02:37:00,5.23358,5.23358,5.23211,5.23233,9000000.0
2008-09-19 02:38:00,5.23061,5.23235,5.22914,5.23053,12000000.0
2008-09-19 02:39:00,5.23056,5.23169,5.23013,5.23066,11000000.0
2008-09-19 02:40:00,5.2321,5.23244,5.23092,5.23228,19000000.0
2008-09-19 02:41:00,5.23053,5.23183,5.23005,5.23183,12000000.0
2008-09-19 02:42:00,5.23001,5.23014,5.22853,5.22894,11000000.0
2008-09-19 02:43:00,5.22866,5.23098,5.22866,5.23053,12000000.0
2008-09-19 02:44:00,5.23027,5.23133,5.22959,5.23059,9000000.0
2008-09-19 02:45:00,5.22929,5.23036,5.22736,5.22915,13000000.0
2008-09-19 02:46:00,5.22796,5.22941,5.2277,5.22776,11000000.0
2008-09-19 02:47:00,5.22811,5.22811,5.22589,5.22674,10000000.0
2008-09-19 02:48:00,5.22711,5.22755,5.2263,5.22755,11000000.0
2008-09-19 02:49:00,5.22642,5.22731,5.22578,5.22695,10000000.0
2008-09-19 02:50:00,5.22638,5.22698,5.22499,5.22698,17000000.0
2008-09-19 02:51:00,5.22573,5.22702,5.22519,5.22572,15000000.0
2008-09-19 02:52:00,5.2246,5.22664,5.22423,5.22495,13000000.0
2008-09-19 02:53:00,5.22425,5.22618,5.22425,5.22559,12000000.0
2008-09-19 02:54:00,5.22609,5.22923,5.22609,5.22816,13000000.0
2008-09-19 02:55:00,5.22774,5.22934,5.22664,5.22866,13000000.0
2008-09-19 02:56:00,5.22764,5.22872,5.22703,5.22745,13000000.0
2008-09-19 02:57:00,5.22568,5.22891,5.22467,5.22891,10000000.0
2008-09-19 02:58:00,5.22969,5.23388,5.22969,5.23323,15000000.0
2008-09-19 02:59:00,5.23491,5.2368,5.23363,5.23363,12000000.0
2008-09-19 03:00:00,5.23424,5.23507,5.2333,5.23457,17000000.0
2008-09-19 03:01:00,5.23231,5.23339,5.23036,5.23036,9000000.0
2008-09-19 03:02:00,5.2285,5.23255,5.2285,5.23126,15000000.0
2008-09-19 03:03:00,5.23179,5.23333,5.23179,5.23333,14000000.0
2008-09-19 03:04:00,5.23352,5.234,5.23285,5.23291,11000000.0
2008-09-19 03:05:00,5.23433,5.23567,5.23352,5.23477,12000000.0
2008-09-19 03:06:00,5.23534,5.23611,5.23381,5.23484,12000000.0
2008-09-19 03:07:00,5.23556,5.24163,5.23556,5.24163,18000000.0
2008-09-19 03:08:00,5.24126,5.24275,5.24072,5.24134,9000000.0
2008-09-19 03:09:00,5.23816,5.2391,5.23656,5.23838,9000000.0
2008-09-19 03:10:00,5.23684,5.23799,5.23624,5.23763,11000000.0
2008-09-19 03:11:00,5.2362,5.23888,5.23614,5.23869,16000000.0
2008-09-19 03:12:00,5.23958,5.24083,5.23871,5.2402,8000000.0
2008-09-19 03:13:00,5.23994,5.24033,5.23809,5.23936,12000000.0
2008-09-19 03:14:00,5.24031,5.24049,5.23929,5.24013,16000000.0
2008-09-19 03:15:00,5.2394,5.24001,5.2383,5.2383,10000000.0
2008-09-19 03:16:00,5.23958,5.23973,5.23828,5.23915,16000000.0
2008-09-19 03:17:00,5.2387,5.23901,5.23728,5.23815,16000000.0
2008-09-19 03:18:00,5.23642,5.23793,5.23625,5.2379,9000000.0
2008-09-19 03:19:00,5.23803,5.23829,5.23729,5.23753,10000000.0
2008-09-19 03:20:00,5.23592,5.23735,5.2358,5.23679,20000000.0
2008-09-19 03:21:00,5.23579,5.23713,5.2357,5.2362,18000000.0
2008-09-19 03:22:00,5.23638,5.23704,5.2357,5.23648,15000000.0
2008-09-19 03:23:00,5.23655,5.23655,5.23385,5.23519,15000000.0
2008-09-19 03:24:00,5.23474,5.23509,5.23312,5.23433,12000000.0
2008-09-19 03:25:00,5.23327,5.23471,5.23327,5.23392,15000000.0
2008-09-19 03:26:00,5.2343,5.23474,5.23361,5.23413,19000000.0
2008-09-19 03:27:00,5.23484,5.23494,5.23409,5.23484,8000000.0
2008-09-19 03:28:00,5.23435,5.23494,5.2332,5.23396,13000000.0
2008-09-19 03:29:00,5.23285,5.23296,5.2316,5.23208,9000000.0
2008-09-19 03:30:00,5.23195,5.23231,5.23068,5.23095,17000000.0
2008-09-19 03:31:00,5.23076,5.23157,5.22994,5.23025,7000000.0
2008-09-19 03:32:00,5.22936,5.23068,5.22857,5.23068,15000000.0
2008-09-19 03:33:00,5.22903,5.23076,5.22833,5.22978,14000000.0
2008-09-19 03:34:00,5.23071,5.23071,5.22924,5.23019,13000000.0
2008-09-19 03:35:00,5.23131,5.2318,5.2304,5.23098,9000000.0
2008-09-19 03:36:00,5.23104,5.23146,5.22934,5.22995,13000000.0
2008-09-19 03:37:00,5.22992,5.23073,5.2291,5.22958,13000000.0
2008-09-19 03:38:00,5.22933,5.22952,5.22828,5.22923,14000000.0
2008-09-19 03:39:00,5.22944,5.22986,5.22815,5.22905,11000000.0
2008-09-19 03:40:00,5.22899,5.2295,5.22822,5.22937,12000000.0
2008-09-19 03:41:00,5.22925,5.22978,5.22857,5.2295,19000000.0
2008-09-19 03:42:00,5.22844,5.22903,5.22795,5.22868,10000000.0
2008-09-19 03:43:00,5.228,5.22912,5.2276,5.22885,12000000.0
2008-09-19 03:44:00,5.22869,5.22939,5.22829,5.2286,12000000.0
2008-09-19 03:45:00,5.22885,5.22942,5.22879,5.22899,14000000.0
2008-09-19 03:46:00,5.22848,5.22964,5.22775,5.22828,13000000.0
2008-09-19 03:47:00,5.22797,5.22865,5.22571,5.22613,9000000.0
2008-09-19 03:48:00,5.22533,5.22582,5.22432,5.22492,8000000.0
2008-09-19 03:49:00,5.2252,5.22585,5.22417,5.2252,19000000.0
2008-09-19 03:50:00,5.22482,5.22705,5.22482,5.22654,12000000.0
2008-09-19 03:51:00,5.22705,5.22774,5.22574,5.22683,15000000.0
2008-09-19 03:52:00,5.22656,5.22663,5.22571,5.22613,11000000.0
2008-09-19 03:53:00,5.22572,5.22775,5.22572,5.22692,12000000.0
2008-09-19 03:54:00,5.2266,5.22689,5.22565,5.22657,12000000.0
2008-09-19 03:55:00,5.22607,5.22667,5.22539,5.22592,12000000.0
2008-09-19 03:56:00,5.22696,5.2273,5.22576,5.22725,14000000.0
2008-09-19 03:57:00,5.2278,5.23052,5.22698,5.22895,15000000.0
2008-09-19 03:58:00,5.23006,5.23141,5.22949,5.23009,12000000.0
2008-09-19 03:59:00,5.23117,5.23169,5.22961,5.23071,17000000.0
2008-09-19 04:00:00,5.2302,5.23146,5.22949,5.23059,14000000.0
2008-09-19 04:01:00,5.2315,5.23282,5.23039,5.23265,13000000.0
2008-09-19 04:02:00,5.23241,5.23475,5.23211,5.23441,16000000.0
2008-09-19 04:03:00,5.23404,5.23601,5.23338,5.23601,14000000.0
2008-09-19 04:04:00,5.23611,5.23628,5.23406,5.23628,19000000.0
2008-09-19 04:05:00,5.23654,5.23742,5.23577,5.23577,12000000.0
2008-09-19 04:06:00,5.23714,5.2384,5.23592,5.2384,18000000.0
2008-09-19 04:07:00,5.23742,5.23834,5.23646,5.23737,16000000.0
2008-09-19 04:08:00,5.2359,5.23657,5.2356,5.23645,8000000.0
2008-09-19 04:09:00,5.23703,5.23836,5.23656,5.23769,13000000.0
2008-09-19 04:10:00,5.23817,5.23819,5.23607,5.2368,14000000.0
2008-09-19 04:11:00,5.23608,5.23694,5.23454,5.23598,18000000.0
2008-09-19 04:12:00,5.23653,5.23659,5.23522,5.23586,10000000.0
2008-09-19 04:13:00,5.23635,5.23645,5.2342,5.23569,14000000.0
2008-09-19 04:14:00,5.23594,5.23673,5.23558,5.23617,20000000.0
2008-09-19 04:15:00,5.23575,5.23681,5.23541,5.2357,14000000.0
2008-09-19 04:16:00,5.2359,5.2359,5.23379,5.23379,15000000.0
2008-09-19 04:17:00,5.23475,5.23557,5.23394,5.23532,22000000.0
2008-09-19 04:18:00,5.23686,5.23686,5.23514,5.23629,17000000.0
2008-09-19 04:19:00,5.23524,5.23623,5.23463,5.23513,12000000.0
2008-09-19 04:20:00,5.23413,5.23548,5.23413,5.23528,17000000.0
2008-09-19 04:21:00,5.23456,5.23544,5.23372,5.23372,13000000.0
2008-09-19 04:22:00,5.23456,5.23562,5.2341,5.23554,14000000.0
2008-09-19 04:23:00,5.23601,5.23653,5.23517,5.23636,9000000.0
2008-09-19 04:24:00,5.23703,5.23728,5.23549,5.23639,9000000.0
2008-09-19 04:25:00,5.23691,5.2379,5.23597,5.23648,13000000.0
2008-09-19 04:26:00,5.23748,5.23964,5.23675,5.23909,12000000.0
2008-09-19 04:27:00,5.24068,5.24158,5.2389,5.24072,16000000.0
2008-09-19 04:28:00,5.24081,5.2458,5.24081,5.2458,11000000.0
2008-09-19 04:29:00,5.2457,5.24782,5.2457,5.24659,20000000.0
2008-09-19 04:30:00,5.24566,5.247,5.24544,5.2462,16000000.0
2008-09-19 04:31:00,5.24557,5.24557,5.24134,5.24331,12000000.0
2008-09-19 04:32:00,5.24198,5.24541,5.24198,5.24541,11000000.0
2008-09-19 04:33:00,5.24472,5.24874,5.24472,5.24751,14000000.0
2008-09-19 04:34:00,5.24616,5.24758,5.24587,5.24669,11000000.0
2008-09-19 04:35:00,5.24598,5.24659,5.24518,5.24636,14000000.0
2008-09-19 04:36:00,5.24566,5.24698,5.2456,5.24698,11000000.0
2008-09-19 04:37:00,5.24767,5.24767,5.2462,5.24661,15000000.0
2008-09-19 04:38:00,5.2454,5.24621,5.24526,5.24561,7000000.0
2008-09-19 04:39:00,5.24639,5.24693,5.24469,5.24545,19000000.0
2008-09-19 04:40:00,5.24449,5.2458,5.24421,5.24431,14000000.0
2008-09-19 04:41:00,5.24381,5.24479,5.24317,5.24361,12000000.0
2008-09-19 04:42:00,5.24249,5.24426,5.24225,5.24225,11000000.0
2008-09-19 04:43:00,5.24262,5.24262,5.23993,5.23993,15000000.0
2008-09-19 04:44:00,5.24078,5.24093,5.23967,5.24093,13000000.0
2008-09-19 04:45:00,5.24016,5.24092,5.23915,5.2401,19000000.0
2008-09-19 04:46:00,5.24244,5.2486,5.24158,5.24473,14000000.0
2008-09-19 04:47:00,5.24361,5.24424,5.24307,5.24409,7000000.0
2008-09-19 04:48:00,5.2438,5.24499,5.24341,5.2446,14000000.0
2008-09-19 04:49:00,5.24408,5.24511,5.24408,5.24495,12000000.0
2008-09-19 04:50:00,5.24453,5.24456,5.24204,5.24209,9000000.0
2008-09-19 04:51:00,5.24206,5.24255,5.24066,5.24185,16000000.0
2008-09-19 04:52:00,5.24145,5.24145,5.23854,5.2388,14000000.0
2008-09-19 04:53:00,5.23823,5.23995,5.23823,5.23995,12000000.0
2008-09-19 04:54:00,5.24023,5.24057,5.23923,5.23923,9000000.0
2008-09-19 04:55:00,5.24026,5.24104,5.23964,5.24101,19000000.0
2008-09-19 04:56:00,5.24102,5.24102,5.23974,5.23988,17000000.0
2008-09-19 04:57:00,5.23971,5.24045,5.23889,5.23942,15000000.0
2008-09-19 04:58:00,5.23922,5.2394,5.23807,5.23842,7000000.0
2008-09-19 04:59:00,5.23846,5.23916,5.23766,5.23884,10000000.0
2008-09-19 05:00:00,5.23885,5.23925,5.23788,5.23845,19000000.0
2008-09-19 05:01:00,5.2374,5.23792,5.23684,5.23684,8000000.0
2008-09-19 05:02:00,5.23743,5.23825,5.23731,5.23808,8000000.0
2008-09-19 05:03:00,5.23807,5.23807,5.23668,5.23762,13000000.0
2008-09-19 05:04:00,5.23766,5.23848,5.23716,5.23744,16000000.0
2008-09-19 05:05:00,5.23807,5.23889,5.23713,5.23863,17000000.0
2008-09-19 05:06:00,5.2388,5.24107,5.23841,5.24072,15000000.0
2008-09-19 05:07:00,5.2409,5.24148,5.24052,5.24094,9000000.0
2008-09-19 05:08:00,5.2412,5.24179,5.24006,5.24169,14000000.0
2008-09-19 05:09:00,5.24238,5.24238,5.24045,5.2415,15000000.0
2008-09-19 05:10:00,5.24231,5.24233,5.24135,5.24233,13000000.0
2008-09-19 05:11:00,5.24148,5.2422,5.24116,5.2422,13000000.0
2008-09-19 05:12:00,5.2422,5.24348,5.24151,5.24348,15000000.0
2008-09-19 05:13:00,5.24308,5.24418,5.24231,5.24418,14000000.0
2008-09-19 05:14:00,5.24384,5.24404,5.24265,5.24324,13000000.0
2008-09-19 05:15:00,5.24358,5.24469,5.24358,5.24417,15000000.0
2008-09-19 05:16:00,5.24426,5.24507,5.24374,5.24479,12000000.0
2008-09-19 05:17:00,5.24464,5.24557,5.24396,5.24557,13000000.0
2008-09-19 05:18:00,5.24502,5.24593,5.24403,5.24516,14000000.0
2008-09-19 05:19:00,5.24553,5.24553,5.24452,5.24498,9000000.0
2008-09-19 05:20:00,5.244,5.24512,5.244,5.24458,12000000.0
2008-09-19 05:21:00,5.24578,5.24578,5.24477,5.24521,9000000.0
2008-09-19 05:22:00,5.24575,5.24586,5.24483,5.2452,13000000.0
2008-09-19 05:23:00,5.24681,5.24919,5.24627,5.24919,9000000.0
2008-09-19 05:24:00,5.2499,5.25015,5.24806,5.24943,13000000.0
2008-09-19 05:25:00,5.24969,5.25001,5.24901,5.24954,10000000.0
2008-09-19 05:26:00,5.24853,5.24936,5.24844,5.24936,11000000.0
2008-09-19 05:27:00,5.24819,5.2488,5.2475,5.24755,20000000.0
2008-09-19 05:28:00,5.2482,5.2482,5.24634,5.24654,11000000.0
2008-09-19 05:29:00,5.24683,5.24753,5.24665,5.24753,8000000.0
2008-09-19 05:30:00,5.24739,5.2483,5.24678,5.24737,13000000.0
2008-09-19 05:31:00,5.24791,5.24799,5.24666,5.2477,12000000.0
2008-09-19 05:32:00,5.24739,5.24739,5.24616,5.24628,14000000.0
2008-09-19 05:33:00,5.24692,5.24726,5.24621,5.24706,10000000.0
2008-09-19 05:34:00,5.24681,5.24791,5.24642,5.24728,14000000.0
2008-09-19 05:35:00,5.24761,5.24831,5.24621,5.2478,16000000.0
2008-09-19 05:36:00,5.24628,5.24688,5.246,5.24661,11000000.0
2008-09-19 05:37:00,5.24649,5.24763,5.24638,5.24675,14000000.0
2008-09-19 05:38:00,5.24647,5.2467,5.24567,5.24596,12000000.0
2008-09-19 05:39:00,5.24643,5.2471,5.24539,5.24659,16000000.0
2008-09-19 05:40:00,5.2459,5.24677,5.24574,5.24574,15000000.0
2008-09-19 05:41:00,5.24539,5.24687,5.24539,5.24687,11000000.0
2008-09-19 05:42:00,5.24713,5.24713,5.24551,5.24646,20000000.0
2008-09-19 05:43:00,5.2465,5.24697,5.2457,5.24651,13000000.0
2008-09-19 05:44:00,5.24656,5.24678,5.24524,5.24654,10000000.0
2008-09-19 05:45:00,5.24559,5.246,5.24473,5.246,9000000.0
2008-09-19 05:46:00,5.24576,5.24576,5.24419,5.24491,24000000.0
2008-09-19 05:47:00,5.24512,5.24521,5.24425,5.24506,16000000.0
2008-09-19 05:48:00,5.24472,5.24534,5.24423,5.24488,8000000.0
2008-09-19 05:49:00,5.24547,5.24547,5.24409,5.24444,7000000.0
2008-09-19 05:50:00,5.24527,5.24527,5.24373,5.24439,11000000.0
2008-09-19 05:51:00,5.24464,5.24505,5.24213,5.24294,18000000.0
2008-09-19 05:52:00,5.24396,5.2444,5.24237,5.24351,9000000.0
2008-09-19 05:53:00,5.24415,5.24519,5.24253,5.24514,15000000.0
2008-09-19 05:54:00,5.24395,5.24448,5.24224,5.24224,14000000.0
2008-09-19 05:55:00,5.24198,5.24383,5.24167,5.24383,15000000.0
2008-09-19 05:56:00,5.2431,5.24346,5.2424,5.2428,23000000.0
2008-09-19 05:57:00,5.24367,5.24377,5.24207,5.24223,17000000.0
2008-09-19 05:58:00,5.24252,5.24283,5.24184,5.24193,11000000.0
2008-09-19 05:59:00,5.24226,5.24277,5.24145,5.24145,13000000.0
2008-09-19 06:00:00,5.24295,5.24295,5.24119,5.24119,18000000.0
2008-09-19 06:01:00,5.24068,5.24153,5.2399,5.24007,9000000.0
2008-09-19 06:02:00,5.23998,5.24071,5.23902,5.24013,16000000.0
2008-09-19 06:03:00,5.23975,5.24039,5.23912,5.24018,12000000.0
2008-09-19 06:04:00,5.24054,5.24072,5.23951,5.24019,17000000.0
2008-09-19 06:05:00,5.24012,5.24072,5.23967,5.23988,11000000.0
2008-09-19 06:06:00,5.23998,5.24091,5.23932,5.23973,14000000.0
2008-09-19 06:07:00,5.24117,5.24325,5.24095,5.2422,13000000.0
2008-09-19 06:08:00,5.24396,5.24396,5.24234,5.24295,13000000.0
2008-09-19 06:09:00,5.24319,5.24327,5.24232,5.24286,11000000.0
2008-09-19 06:10:00,5.24271,5.24314,5.24209,5.24226,8000000.0
2008-09-19 06:11:00,5.24129,5.24267,5.24129,5.24215,17000000.0
2008-09-19 06:12:00,5.24199,5.2438,5.24199,5.24375,13000000.0
2008-09-19 06:13:00,5.24487,5.24566,5.24363,5.24552,13000000.0
2008-09-19 06:14:00,5.24491,5.24728,5.24458,5.24713,11000000.0
2008-09-19 06:15:00,5.2473,5.24811,5.24688,5.2472,16000000.0
2008-09-19 06:16:00,5.2485,5.2485,5.24718,5.24787,13000000.0
2008-09-19 06:17:00,5.24771,5.24968,5.24768,5.24929,18000000.0
2008-09-19 06:18:00,5.24976,5.25198,5.24958,5.25159,11000000.0
2008-09-19 06:19:00,5.25223,5.25367,5.25186,5.25296,7000000.0
2008-09-19 06:20:00,5.25278,5.25314,5.25182,5.25209,17000000.0
2008-09-19 06:21:00,5.25156,5.25217,5.25042,5.25099,13000000.0
2008-09-19 06:22:00,5.24992,5.25134,5.24958,5.24994,19000000.0
2008-09-19 06:23:00,5.24922,5.24998,5.24821,5.24886,19000000.0
2008-09-19 06:24:00,5.2498,5.24999,5.24802,5.24955,20000000.0
2008-09-19 06:25:00,5.24996,5.25014,5.24883,5.24951,8000000.0
2008-09-19 06:26:00,5.2489,5.25005,5.24872,5.24965,19000000.0
2008-09-19 06:27:00,5.24913,5.25002,5.24886,5.24919,12000000.0
2008-09-19 06:28:00,5.24957,5.24957,5.24829,5.24914,10000000.0
2008-09-19 06:29:00,5.24869,5.24905,5.24804,5.24852,10000000.0
2008-09-19 06:30:00,5.2489,5.24978,5.24802,5.24884,12000000.0
2008-09-19 06:31:00,5.25017,5.25132,5.24971,5.25105,15000000.0
2008-09-19 06:32:00,5.25115,5.25258,5.25039,5.25239,11000000.0
2008-09-19 06:33:00,5.25104,5.25262,5.2504,5.25225,13000000.0
2008-09-19 06:34:00,5.25203,5.25242,5.25125,5.25162,7000000.0
2008-09-19 06:35:00,5.25241,5.25241,5.25081,5.25168,11000000.0
2008-09-19 06:36:00,5.25257,5.25403,5.25198,5.25401,7000000.0
2008-09-19 06:37:00,5.25429,5.25571,5.25343,5.25571,9000000.0
2008-09-19 06:38:00,5.25632,5.25778,5.2557,5.25773,11000000.0
2008-09-19 06:39:00,5.25685,5.25689,5.25516,5.25665,14000000.0
2008-09-19 06:40:00,5.25638,5.25727,5.25535,5.25645,12000000.0
2008-09-19 06:41:00,5.2561,5.25833,5.25538,5.25833,17000000.0
2008-09-19 06:42:00,5.25819,5.25835,5.25548,5.25652,13000000.0
2008-09-19 06:43:00,5.25497,5.25561,5.25377,5.25527,11000000.0
2008-09-19 06:44:00,5.25487,5.25666,5.25485,5.25591,15000000.0
2008-09-19 06:45:00,5.25524,5.25524,5.25385,5.25385,10000000.0
2008-09-19 06:46:00,5.25408,5.25439,5.25304,5.25365,14000000.0
2008-09-19 06:47:00,5.25294,5.25375,5.25293,5.25357,10000000.0
2008-09-19 06:48:00,5.25386,5.25466,5.25342,5.2543,13000000.0
2008-09-19 06:49:00,5.25324,5.25373,5.25221,5.25221,15000000.0
2008-09-19 06:50:00,5.25393,5.25393,5.2523,5.25342,16000000.0
2008-09-19 06:51:00,5.2526,5.25296,5.25143,5.25246,14000000.0
2008-09-19 06:52:00,5.25226,5.25257,5.2512,5.2512,10000000.0
2008-09-19 06:53:00,5.25159,5.25258,5.25116,5.25198,12000000.0
2008-09-19 06:54:00,5.25147,5.25202,5.25118,5.25164,14000000.0
2008-09-19 06:55:00,5.25215,5.25215,5.2509,5.25167,18000000.0
2008-09-19 06:56:00,5.25142,5.255,5.25141,5.255,19000000.0
2008-09-19 06:57:00,5.25415,5.25421,5.25241,5.25244,8000000.0
2008-09-19 06:58:00,5.25358,5.25419,5.25298,5.25419,10000000.0
2008-09-19 06:59:00,5.25345,5.25419,5.25291,5.25419,17000000.0
2008-09-19 07:00:00,5.25309,5.2535,5.25231,5.25265,11000000.0
2008-09-19 07:01:00,5.25372,5.25423,5.25188,5.25362,11000000.0
2008-09-19 07:02:00,5.25376,5.25617,5.25352,5.25586,13000000.0
2008-09-19 07:03:00,5.25653,5.25774,5.25526,5.25677,12000000.0
2008-09-19 07:04:00,5.25717,5.25781,5.25624,5.25781,18000000.0
2008-09-19 07:05:00,5.25773,5.25916,5.257,5.25821,12000000.0
2008-09-19 07:06:00,5.25805,5.2589,5.2568,5.2589,15000000.0
2008-09-19 07:07:00,5.25918,5.26103,5.25804,5.26103,11000000.0
2008-09-19 07:08:00,5.25976,5.26239,5.25976,5.26227,9000000.0
2008-09-19 07:09:00,5.26166,5.26184,5.26058,5.26184,15000000.0
2008-09-19 07:10:00,5.26114,5.26258,5.26087,5.26258,19000000.0
2008-09-19 07:11:00,5.26252,5.26295,5.26133,5.26167,9000000.0
2008-09-19 07:12:00,5.2629,5.2629,5.26132,5.26281,12000000.0
2008-09-19 07:13:00,5.26219,5.2625,5.26122,5.2621,19000000.0
2008-09-19 07:14:00,5.26165,5.26209,5.25742,5.25742,8000000.0
2008-09-19 07:15:00,5.25698,5.25702,5.25527,5.25688,16000000.0
2008-09-19 07:16:00,5.25748,5.25748,5.25448,5.25536,18000000.0
2008-09-19 07:17:00,5.25563,5.25695,5.25451,5.25681,22000000.0
2008-09-19 07:18:00,5.25606,5.25687,5.2548,5.25621,16000000.0
2008-09-19 07:19:00,5.25621,5.25684,5.25542,5.25586,17000000.0
2008-09-19 07:20:00,5.25381,5.25515,5.25356,5.2551,14000000.0
2008-09-19 07:21:00,5.25463,5.25508,5.25372,5.25505,16000000.0
2008-09-19 07:22:00,5.25476,5.25556,5.25422,5.25556,14000000.0
2008-09-19 07:23:00,5.25475,5.25485,5.25389,5.25421,17000000.0
2008-09-19 07:24:00,5.25555,5.25555,5.25326,5.25459,9000000.0
2008-09-19 07:25:00,5.25386,5.2553,5.25343,5.2552,13000000.0
2008-09-19 07:26:00,5.25535,5.25535,5.25371,5.25454,13000000.0
2008-09-19 07:27:00,5.2541,5.25537,5.25369,5.25537,7000000.0
2008-09-19 07:28:00,5.25482,5.25557,5.254,5.25459,18000000.0
2008-09-19 07:29:00,5.25485,5.25614,5.25452,5.25614,8000000.0
2008-09-19 07:30:00,5.25658,5.25773,5.25589,5.25773,16000000.0
2008-09-19 07:31:00,5.25713,5.25797,5.25668,5.25733,15000000.0
2008-09-19 07:32:00,5.25712,5.25788,5.25648,5.25736,13000000.0
2008-09-19 07:33:00,5.25595,5.25782,5.25595,5.25681,8000000.0
2008-09-19 07:34:00,5.25669,5.25769,5.25661,5.25769,11000000.0
2008-09-19 07:35:00,5.25812,5.25812,5.25549,5.25665,16000000.0
2008-09-19 07:36:00,5.25615,5.25665,5.25529,5.25581,11000000.0
2008-09-19 07:37:00,5.25644,5.25648,5.2553,5.25568,17000000.0
2008-09-19 07:38:00,5.25463,5.25598,5.25401,5.25401,9000000.0
2008-09-19 07:39:00,5.25447,5.25658,5.25323,5.25471,12000000.0
2008-09-19 07:40:00,5.25322,5.25428,5.25306,5.25428,14000000.0
2008-09-19 07:41:00,5.2539,5.254,5.25287,5.25386,14000000.0
2008-09-19 07:42:00,5.25376,5.25376,5.25285,5.25367,8000000.0
2008-09-19 07:43:00,5.25267,5.25343,5.25207,5.2525,15000000.0
2008-09-19 07:44:00,5.25299,5.25331,5.25166,5.25216,13000000.0
2008-09-19 07:45:00,5.25188,5.25188,5.24971,5.24971,19000000.0
2008-09-19 07:46:00,5.25051,5.25122,5.24992,5.25122,11000000.0
2008-09-19 07:47:00,5.25134,5.25292,5.25122,5.25229,16000000.0
2008-09-19 07:48:00,5.25216,5.25216,5.25065,5.25079,9000000.0
2008-09-19 07:49:00,5.24958,5.25018,5.24894,5.24996,11000000.0
2008-09-19 07:50:00,5.25142,5.25149,5.24976,5.25058,11000000.0
2008-09-19 07:51:00,5.24945,5.25081,5.24789,5.24893,13000000.0
2008-09-19 07:52:00,5.24917,5.24917,5.24747,5.24846,14000000.0
2008-09-19 07:53:00,5.24882,5.24882,5.24725,5.24825,10000000.0
2008-09-19 07:54:00,5.24911,5.24911,5.2471,5.24804,17000000.0
2008-09-19 07:55:00,5.24812,5.24855,5.24749,5.24804,10000000.0
2008-09-19 07:56:00,5.24674,5.24749,5.24551,5.24551,11000000.0
2008-09-19 07:57:00,5.24513,5.24547,5.24291,5.24291,11000000.0
2008-09-19 07:58:00,5.24176,5.24255,5.23946,5.23964,24000000.0
2008-09-19 07:59:00,5.23903,5.24062,5.23903,5.23974,11000000.0
2008-09-19 08:00:00,5.23914,5.23986,5.23806,5.23911,14000000.0
2008-09-19 08:01:00,5.23937,5.2394,5.23784,5.23893,15000000.0
2008-09-19 08:02:00,5.24009,5.2426,5.2391,5.24077,16000000.0
2008-09-19 08:03:00,5.24275,5.24275,5.24171,5.24221,10000000.0
2008-09-19 08:04:00,5.24368,5.24528,5.24359,5.2452,13000000.0
2008-09-19 08:05:00,5.24401,5.24472,5.24241,5.24371,18000000.0
2008-09-19 08:06:00,5.24329,5.24455,5.24282,5.24357,14000000.0
2008-09-19 08:07:00,5.24392,5.24392,5.23942,5.23942,11000000.0
2008-09-19 08:08:00,5.2388,5.24022,5.2367,5.23712,19000000.0
2008-09-19 08:09:00,5.23613,5.2364,5.23361,5.23361,9000000.0
2008-09-19 08:10:00,5.23363,5.23372,5.22948,5.22951,8000000.0
2008-09-19 08:11:00,5.22979,5.23179,5.22979,5.22994,16000000.0
2008-09-19 08:12:00,5.23042,5.23213,5.23039,5.23186,16000000.0
2008-09-19 08:13:00,5.23048,5.23093,5.22689,5.22814,15000000.0
2008-09-19 08:14:00,5.22723,5.23003,5.2263,5.23003,15000000.0
2008-09-19 08:15:00,5.23017,5.23261,5.22933,5.23208,14000000.0
2008-09-19 08:16:00,5.23142,5.23142,5.22903,5.2297,14000000.0
2008-09-19 08:17:00,5.22837,5.22963,5.22622,5.22678,15000000.0
2008-09-19 08:18:00,5.22603,5.22787,5.22574,5.2262,11000000.0
2008-09-19 08:19:00,5.22623,5.22713,5.22531,5.2265,16000000.0
2008-09-19 08:20:00,5.22823,5.22985,5.22635,5.22985,17000000.0
2008-09-19 08:21:00,5.22968,5.2312,5.22848,5.2312,15000000.0
2008-09-19 08:22:00,5.23253,5.23395,5.23195,5.23314,8000000.0
2008-09-19 08:23:00,5.23366,5.23444,5.23243,5.23347,15000000.0
2008-09-19 08:24:00,5.23204,5.23267,5.23068,5.23099,8000000.0
2008-09-19 08:25:00,5.23126,5.23149,5.22943,5.23026,17000000.0
2008-09-19 08:26:00,5.23158,5.23317,5.2307,5.23299,14000000.0
2008-09-19 08:27:00,5.23243,5.23266,5.23139,5.23233,9000000.0
2008-09-19 08:28:00,5.23209,5.23488,5.23163,5.23488,11000000.0
2008-09-19 08:29:00,5.23441,5.23952,5.23441,5.23952,15000000.0
2008-09-19 08:30:00,5.24093,5.24111,5.23967,5.24042,10000000.0
2008-09-19 08:31:00,5.24087,5.24107,5.23677,5.23917,17000000.0
2008-09-19 08:32:00,5.23831,5.23938,5.2372,5.23843,20000000.0
2008-09-19 08:33:00,5.23745,5.23828,5.23622,5.2363,7000000.0
2008-09-19 08:34:00,5.23609,5.23693,5.23303,5.23303,8000000.0
2008-09-19 08:35:00,5.23373,5.23482,5.23214,5.23358,19000000.0
2008-09-19 08:36:00,5.23198,5.23391,5.23109,5.23239,14000000.0
2008-09-19 08:37:00,5.23381,5.23381,5.23111,5.23283,12000000.0
2008-09-19 08:38:00,5.23256,5.23272,5.2305,5.23118,13000000.0
2008-09-19 08:39:00,5.23216,5.23363,5.23131,5.23157,14000000.0
2008-09-19 08:40:00,5.23186,5.23267,5.23087,5.23148,12000000.0
2008-09-19 08:41:00,5.23157,5.23266,5.23139,5.23172,11000000.0
2008-09-19 08:42:00,5.23113,5.23206,5.22758,5.22921,18000000.0
2008-09-19 08:43:00,5.23001,5.2301,5.22818,5.2287,8000000.0
2008-09-19 08:44:00,5.2299,5.2299,5.22787,5.22788,12000000.0
2008-09-19 08:45:00,5.22769,5.22981,5.22685,5.22806,20000000.0
2008-09-19 08:46:00,5.22897,5.22927,5.22809,5.22809,10000000.0
2008-09-19 08:47:00,5.2283,5.23008,5.2283,5.22881,13000000.0
2008-09-19 08:48:00,5.22933,5.23039,5.22811,5.23039,16000000.0
2008-09-19 08:49:00,5.23023,5.23023,5.22648,5.2273,9000000.0
2008-09-19 08:50:00,5.2279,5.22812,5.22646,5.22705,17000000.0
2008-09-19 08:51:00,5.22823,5.22921,5.2273,5.2285,8000000.0
2008-09-19 08:52:00,5.22991,5.23214,5.22918,5.22955,20000000.0
2008-09-19 08:53:00,5.23065,5.23122,5.22925,5.2309,16000000.0
2008-09-19 08:54:00,5.22972,5.23252,5.22811,5.22811,15000000.0
2008-09-19 08:55:00,5.22976,5.2312,5.22885,5.22989,12000000.0
2008-09-19 08:56:00,5.2301,5.23073,5.22864,5.2299,14000000.0
2008-09-19 08:57:00,5.22923,5.23035,5.22805,5.22857,14000000.0
2008-09-19 08:58:00,5.23067,5.23398,5.23067,5.23282,15000000.0
2008-09-19 08:59:00,5.23614,5.23721,5.23505,5.23621,15000000.0
2008-09-19 09:00:00,5.23652,5.23901,5.23606,5.23734,14000000.0
2008-09-19 09:01:00,5.24019,5.24071,5.23874,5.2405,14000000.0
2008-09-19 09:02:00,5.23978,5.24203,5.23949,5.24194,17000000.0
2008-09-19 09:03:00,5.24015,5.24109,5.23833,5.23912,16000000.0
2008-09-19 09:04:00,5.23765,5.23843,5.23714,5.23794,10000000.0
2008-09-19 09:05:00,5.23835,5.24118,5.23822,5.24058,14000000.0
2008-09-19 09:06:00,5.24094,5.24196,5.23948,5.23948,14000000.0
2008-09-19 09:07:00,5.2396,5.24124,5.2388,5.24022,9000000.0
2008-09-19 09:08:00,5.23848,5.23966,5.23677,5.23729,17000000.0
2008-09-19 09:09:00,5.23732,5.23774,5.23629,5.2375,9000000.0
2008-09-19 09:10:00,5.23803,5.23803,5.23674,5.23735,12000000.0
2008-09-19 09:11:00,5.23702,5.23807,5.23636,5.23741,15000000.0
2008-09-19 09:12:00,5.23716,5.23731,5.23424,5.23491,14000000.0
2008-09-19 09:13:00,5.23384,5.23724,5.23259,5.23695,12000000.0
2008-09-19 09:14:00,5.23937,5.24091,5.23657,5.24091,13000000.0
2008-09-19 09:15:00,5.24119,5.24356,5.24099,5.24134,13000000.0
2008-09-19 09:16:00,5.24312,5.24824,5.24312,5.24582,10000000.0
2008-09-19 09:17:00,5.24541,5.24786,5.24541,5.24743,14000000.0
2008-09-19 09:18:00,5.24755,5.2491,5.24595,5.24769,16000000.0
2008-09-19 09:19:00,5.24534,5.24665,5.23592,5.24521,14000000.0
2008-09-19 09:20:00,5.24954,5.25198,5.24839,5.25198,11000000.0
2008-09-19 09:21:00,5.25199,5.25322,5.25113,5.25322,11000000.0
2008-09-19 09:22:00,5.25198,5.25263,5.25057,5.25147,18000000.0
2008-09-19 09:23:00,5.25188,5.25201,5.24868,5.25088,18000000.0
2008-09-19 09:24:00,5.24939,5.25059,5.24781,5.24894,18000000.0
2008-09-19 09:25:00,5.24908,5.24938,5.24707,5.24782,13000000.0
2008-09-19 09:26:00,5.24891,5.24933,5.24716,5.24843,13000000.0
2008-09-19 09:27:00,5.24705,5.24744,5.2451,5.24553,11000000.0
2008-09-19 09:28:00,5.24568,5.24637,5.24318,5.24391,12000000.0
2008-09-19 09:29:00,5.24426,5.2457,5.24249,5.24369,16000000.0
2008-09-19 09:30:00,5.24436,5.24467,5.24317,5.2439,11000000.0
2008-09-19 09:31:00,5.24309,5.24474,5.24221,5.24227,13000000.0
2008-09-19 09:32:00,5.24265,5.24451,5.24193,5.24451,14000000.0
2008-09-19 09:33:00,5.24471,5.24543,5.24338,5.24338,16000000.0
2008-09-19 09:34:00,5.24384,5.24514,5.2425,5.24446,13000000.0
2008-09-19 09:35:00,5.24427,5.24797,5.24426,5.24797,9000000.0
2008-09-19 09:36:00,5.24691,5.24765,5.2452,5.24632,7000000.0
2008-09-19 09:37:00,5.24599,5.24651,5.24272,5.24391,14000000.0
2008-09-19 09:38:00,5.24299,5.24456,5.23978,5.24106,18000000.0
2008-09-19 09:39:00,5.23931,5.24133,5.23923,5.23923,15000000.0
2008-09-19 09:40:00,5.24017,5.24225,5.23987,5.24154,10000000.0
2008-09-19 09:41:00,5.24061,5.24146,5.23882,5.23971,14000000.0
2008-09-19 09:42:00,5.24018,5.24051,5.23598,5.23668,18000000.0
2008-09-19 09:43:00,5.23603,5.23802,5.23547,5.23769,9000000.0
2008-09-19 09:44:00,5.23868,5.2389,5.23537,5.23635,10000000.0
2008-09-19 09:45:00,5.23757,5.23774,5.23419,5.2347,10000000.0
2008-09-19 09:46:00,5.23406,5.23603,5.23346,5.23492,14000000.0
2008-09-19 09:47:00,5.23374,5.23459,5.23304,5.23426,11000000.0
2008-09-19 09:48:00,5.23511,5.23576,5.23427,5.23543,10000000.0
2008-09-19 09:49:00,5.23507,5.23697,5.23063,5.23536,13000000.0
2008-09-19 09:50:00,5.23669,5.23976,5.23669,5.2392,12000000.0
2008-09-19 09:51:00,5.23951,5.24127,5.23873,5.2402,18000000.0
2008-09-19 09:52:00,5.23736,5.23888,5.23634,5.23778,12000000.0
2008-09-19 09:53:00,5.2369,5.23717,5.23443,5.23608,18000000.0
2008-09-19 09:54:00,5.23552,5.23606,5.23378,5.23606,13000000.0
2008-09-19 09:55:00,5.23614,5.2379,5.2356,5.2379,14000000.0
2008-09-19 09:56:00,5.23894,5.24163,5.23874,5.24004,16000000.0
2008-09-19 09:57:00,5.24198,5.24226,5.24018,5.24018,17000000.0
2008-09-19 09:58:00,5.24107,5.24311,5.24107,5.24187,18000000.0
2008-09-19 09:59:00,5.24176,5.24395,5.24103,5.24395,7000000.0
2008-09-19 10:00:00,5.24387,5.24641,5.24387,5.24515,13000000.0
2008-09-19 10:01:00,5.24646,5.24722,5.24507,5.24676,15000000.0
2008-09-19 10:02:00,5.24589,5.24609,5.24357,5.24357,10000000.0
2008-09-19 10:03:00,5.24244,5.24426,5.23959,5.24311,15000000.0
2008-09-19 10:04:00,5.24355,5.24408,5.24227,5.24365,13000000.0
2008-09-19 10:05:00,5.24402,5.2451,5.24329,5.2439,16000000.0
2008-09-19 10:06:00,5.2435,5.24509,5.24322,5.24398,16000000.0
2008-09-19 10:07:00,5.24408,5.24626,5.24408,5.2446,24000000.0
2008-09-19 10:08:00,5.24574,5.24639,5.24428,5.24563,13000000.0
2008-09-19 10:09:00,5.24628,5.24638,5.24482,5.24638,17000000.0
2008-09-19 10:10:00,5.24614,5.24689,5.24478,5.24491,14000000.0
2008-09-19 10:11:00,5.24584,5.24671,5.24439,5.24671,14000000.0
2008-09-19 10:12:00,5.24616,5.24761,5.24616,5.2472,9000000.0
2008-09-19 10:13:00,5.2472,5.2472,5.24465,5.24642,13000000.0
2008-09-19 10:14:00,5.24538,5.24659,5.24406,5.24406,10000000.0
2008-09-19 10:15:00,5.24374,5.24781,5.24374,5.24756,19000000.0
2008-09-19 10:16:00,5.24867,5.24886,5.24588,5.24691,11000000.0
2008-09-19 10:17:00,5.24552,5.24741,5.24544,5.24741,13000000.0
2008-09-19 10:18:00,5.24697,5.24874,5.24511,5.24874,21000000.0
2008-09-19 10:19:00,5.24877,5.25272,5.24871,5.25272,12000000.0
2008-09-19 10:20:00,5.25468,5.25659,5.2531,5.25659,8000000.0
2008-09-19 10:21:00,5.2562,5.26104,5.2562,5.25919,17000000.0
2008-09-19 10:22:00,5.26007,5.26089,5.25791,5.26089,15000000.0
2008-09-19 10:23:00,5.25966,5.25966,5.25737,5.25836,11000000.0
2008-09-19 10:24:00,5.25866,5.26132,5.25762,5.26033,13000000.0
2008-09-19 10:25:00,5.26146,5.2621,5.25979,5.26098,14000000.0
2008-09-19 10:26:00,5.26141,5.262,5.26031,5.26071,10000000.0
2008-09-19 10:27:00,5.26306,5.26441,5.26217,5.26322,9000000.0
2008-09-19 10:28:00,5.26437,5.26561,5.26328,5.26328,11000000.0
2008-09-19 10:29:00,5.26347,5.26347,5.2605,5.26159,19000000.0
2008-09-19 10:30:00,5.2599,5.2599,5.25261,5.25261,11000000.0
2008-09-19 10:31:00,5.25174,5.25681,5.25174,5.25595,15000000.0
2008-09-19 10:32:00,5.25664,5.25787,5.25625,5.25649,9000000.0
2008-09-19 10:33:00,5.25732,5.25903,5.25658,5.25846,16000000.0
2008-09-19 10:34:00,5.25949,5.26006,5.25854,5.25854,11000000.0
2008-09-19 10:35:00,5.25876,5.25965,5.25808,5.25902,9000000.0
2008-09-19 10:36:00,5.2582,5.2582,5.25554,5.25554,13000000.0
2008-09-19 10:37:00,5.25647,5.25722,5.25338,5.25522,14000000.0
2008-09-19 10:38:00,5.25361,5.25362,5.24839,5.24839,7000000.0
2008-09-19 10:39:00,5.24907,5.25245,5.24855,5.25245,12000000.0
2008-09-19 10:40:00,5.25191,5.25251,5.24851,5.25065,17000000.0
2008-09-19 10:41:00,5.25288,5.25288,5.25014,5.25039,15000000.0
2008-09-19 10:42:00,5.2509,5.2534,5.25049,5.25312,13000000.0
2008-09-19 10:43:00,5.2531,5.25453,5.25194,5.25379,15000000.0
2008-09-19 10:44:00,5.2537,5.2537,5.25107,5.2516,11000000.0
2008-09-19 10:45:00,5.25208,5.2525,5.25054,5.25121,17000000.0
2008-09-19 10:46:00,5.2522,5.25231,5.25005,5.25168,9000000.0
2008-09-19 10:47:00,5.25107,5.25107,5.25011,5.2503,9000000.0
2008-09-19 10:48:00,5.24998,5.2502,5.24862,5.2502,11000000.0
2008-09-19 10:49:00,5.24863,5.25031,5.24855,5.24973,11000000.0
2008-09-19 10:50:00,5.24981,5.25079,5.24907,5.25044,16000000.0
2008-09-19 10:51:00,5.25011,5.25126,5.25,5.25042,21000000.0
2008-09-19 10:52:00,5.25027,5.25126,5.25001,5.25107,8000000.0
2008-09-19 10:53:00,5.25227,5.25431,5.25186,5.25323,12000000.0
2008-09-19 10:54:00,5.25232,5.25447,5.25232,5.25359,16000000.0
2008-09-19 10:55:00,5.25399,5.2552,5.2537,5.25438,13000000.0
2008-09-19 10:56:00,5.25483,5.25532,5.25373,5.25387,16000000.0
2008-09-19 10:57:00,5.253,5.25337,5.25214,5.25263,10000000.0
2008-09-19 10:58:00,5.2531,5.25409,5.25156,5.25176,12000000.0
2008-09-19 10:59:00,5.24992,5.25066,5.24843,5.24991,11000000.0
2008-09-19 11:00:00,5.24775,5.24825,5.24549,5.24623,13000000.0
2008-09-19 11:01:00,5.24631,5.24703,5.24558,5.24599,9000000.0
2008-09-19 11:02:00,5.24779,5.25034,5.24712,5.24867,8000000.0
2008-09-19 11:03:00,5.24858,5.24969,5.24805,5.24969,10000000.0
2008-09-19 11:04:00,5.24948,5.25144,5.24874,5.2502,12000000.0
2008-09-19 11:05:00,5.25027,5.25029,5.24935,5.24965,11000000.0
2008-09-19 11:06:00,5.25014,5.25024,5.24699,5.24766,8000000.0
2008-09-19 11:07:00,5.24647,5.24749,5.24536,5.2469,14000000.0
2008-09-19 11:08:00,5.24621,5.24621,5.24494,5.24585,18000000.0
2008-09-19 11:09:00,5.24649,5.24659,5.24526,5.24562,15000000.0
2008-09-19 11:10:00,5.2465,5.24698,5.2455,5.24631,12000000.0
2008-09-19 11:11:00,5.24719,5.24861,5.24672,5.24808,11000000.0
2008-09-19 11:12:00,5.24808,5.24984,5.24785,5.24926,8000000.0
2008-09-19 11:13:00,5.24903,5.24912,5.24722,5.24878,15000000.0
2008-09-19 11:14:00,5.24901,5.24996,5.24806,5.24938,13000000.0
2008-09-19 11:15:00,5.24765,5.25265,5.24575,5.25212,20000000.0
2008-09-19 11:16:00,5.252,5.25355,5.25195,5.25283,15000000.0
2008-09-19 11:17:00,5.25397,5.25541,5.2524,5.25448,18000000.0
2008-09-19 11:18:00,5.25641,5.25641,5.25075,5.25526,20000000.0
2008-09-19 11:19:00,5.25406,5.25562,5.25336,5.25357,13000000.0
2008-09-19 11:20:00,5.25414,5.25451,5.2512,5.25267,20000000.0
2008-09-19 11:21:00,5.25086,5.25126,5.24824,5.24943,18000000.0
2008-09-19 11:22:00,5.24768,5.24809,5.24484,5.24607,18000000.0
2008-09-19 11:23:00,5.24565,5.24819,5.24232,5.24819,13000000.0
2008-09-19 11:24:00,5.24738,5.24927,5.24685,5.24824,9000000.0
2008-09-19 11:25:00,5.24981,5.25021,5.24856,5.24935,8000000.0
2008-09-19 11:26:00,5.24957,5.24957,5.24641,5.24704,8000000.0
2008-09-19 11:27:00,5.24719,5.24719,5.24225,5.24255,7000000.0
2008-09-19 11:28:00,5.2425,5.24441,5.24221,5.24221,14000000.0
2008-09-19 11:29:00,5.24221,5.24421,5.2416,5.24178,16000000.0
2008-09-19 11:30:00,5.24281,5.24293,5.24114,5.24114,7000000.0
2008-09-19 11:31:00,5.2419,5.24358,5.24138,5.24358,15000000.0
2008-09-19 11:32:00,5.24234,5.24234,5.23932,5.23932,10000000.0
2008-09-19 11:33:00,5.23967,5.24038,5.23849,5.23977,8000000.0
2008-09-19 11:34:00,5.23936,5.24102,5.23905,5.24091,11000000.0
2008-09-19 11:35:00,5.23997,5.24053,5.23833,5.23922,15000000.0
2008-09-19 11:36:00,5.23986,5.24001,5.23777,5.24001,14000000.0
2008-09-19 11:37:00,5.23956,5.23973,5.23691,5.23721,11000000.0
2008-09-19 11:38:00,5.23668,5.23846,5.2357,5.2357,12000000.0
2008-09-19 11:39:00,5.2375,5.2381,5.23573,5.23671,13000000.0
2008-09-19 11:40:00,5.23687,5.23696,5.23512,5.23637,8000000.0
2008-09-19 11:41:00,5.23602,5.23634,5.23458,5.23562,13000000.0
2008-09-19 11:42:00,5.23595,5.2391,5.2357,5.2391,18000000.0
2008-09-19 11:43:00,5.23854,5.23908,5.2373,5.23815,13000000.0
2008-09-19 11:44:00,5.2379,5.23879,5.2364,5.23879,14000000.0
2008-09-19 11:45:00,5.23899,5.23982,5.23773,5.23979,12000000.0
2008-09-19 11:46:00,5.23838,5.23841,5.23687,5.23841,14000000.0
2008-09-19 11:47:00,5.23844,5.24058,5.23739,5.23978,15000000.0
2008-09-19 11:48:00,5.24176,5.24287,5.24105,5.24287,9000000.0
2008-09-19 11:49:00,5.24282,5.24327,5.24042,5.24252,14000000.0
2008-09-19 11:50:00,5.24227,5.24227,5.24096,5.24106,17000000.0
2008-09-19 11:51:00,5.23923,5.24139,5.23813,5.24108,15000000.0
2008-09-19 11:52:00,5.24052,5.24121,5.239,5.24083,15000000.0
2008-09-19 11:53:00,5.2407,5.24213,5.24017,5.24051,14000000.0
2008-09-19 11:54:00,5.24064,5.24135,5.23968,5.24127,9000000.0
2008-09-19 11:55:00,5.24106,5.2417,5.2401,5.2408,11000000.0
2008-09-19 11:56:00,5.24209,5.24276,5.24056,5.24183,13000000.0
2008-09-19 11:57:00,5.24229,5.24229,5.24049,5.24179,13000000.0
2008-09-19 11:58:00,5.24074,5.24203,5.23958,5.24203,12000000.0
2008-09-19 11:59:00,5.24075,5.2421,5.23985,5.24022,12000000.0
2008-09-19 12:00:00,5.24133,5.24308,5.24106,5.24308,12000000.0
2008-09-19 12:01:00,5.24462,5.24657,5.24347,5.24536,22000000.0
2008-09-19 12:02:00,5.2479,5.2479,5.24531,5.24692,10000000.0
2008-09-19 12:03:00,5.24761,5.24789,5.24607,5.24614,18000000.0
2008-09-19 12:04:00,5.24623,5.24676,5.24527,5.24621,12000000.0
2008-09-19 12:05:00,5.24698,5.24723,5.2458,5.24693,15000000.0
2008-09-19 12:06:00,5.2456,5.24693,5.24512,5.246,14000000.0
2008-09-19 12:07:00,5.24443,5.24601,5.24401,5.24425,15000000.0
2008-09-19 12:08:00,5.24456,5.24545,5.24347,5.24498,19000000.0
2008-09-19 12:09:00,5.24354,5.2448,5.24302,5.24352,12000000.0
2008-09-19 12:10:00,5.24381,5.24451,5.24203,5.24203,23000000.0
2008-09-19 12:11:00,5.24264,5.24337,5.24147,5.24257,21000000.0
2008-09-19 12:12:00,5.24283,5.24364,5.24176,5.24364,9000000.0
2008-09-19 12:13:00,5.2442,5.24654,5.24378,5.24529,13000000.0
2008-09-19 12:14:00,5.24556,5.246,5.24424,5.24447,15000000.0
2008-09-19 12:15:00,5.24548,5.24548,5.243,5.24474,14000000.0
2008-09-19 12:16:00,5.24431,5.24506,5.24293,5.24374,16000000.0
2008-09-19 12:17:00,5.24366,5.2451,5.24228,5.24305,13000000.0
2008-09-19 12:18:00,5.24293,5.24412,5.242,5.24412,9000000.0
2008-09-19 12:19:00,5.24361,5.24361,5.24145,5.24186,10000000.0
2008-09-19 12:20:00,5.24153,5.24196,5.24042,5.24042,7000000.0
2008-09-19 12:21:00,5.24067,5.24283,5.24023,5.24139,13000000.0
2008-09-19 12:22:00,5.24245,5.24284,5.24151,5.24206,10000000.0
2008-09-19 12:23:00,5.24114,5.24256,5.24114,5.24256,10000000.0
2008-09-19 12:24:00,5.24244,5.24308,5.24096,5.24266,12000000.0
2008-09-19 12:25:00,5.24131,5.24336,5.24131,5.24193,12000000.0
2008-09-19 12:26:00,5.2424,5.24425,5.2424,5.24364,20000000.0
2008-09-19 12:27:00,5.24495,5.24566,5.24311,5.24566,12000000.0
2008-09-19 12:28:00,5.2444,5.24618,5.2444,5.24564,14000000.0
2008-09-19 12:29:00,5.24567,5.24662,5.24502,5.24614,10000000.0
2008-09-19 12:30:00,5.24417,5.24623,5.24385,5.24442,19000000.0
2008-09-19 12:31:00,5.24434,5.24491,5.24262,5.24326,11000000.0
2008-09-19 12:32:00,5.24147,5.24324,5.24073,5.24175,10000000.0
2008-09-19 12:33:00,5.2421,5.24238,5.24096,5.24154,15000000.0
2008-09-19 12:34:00,5.24313,5.24427,5.24193,5.24344,16000000.0
2008-09-19 12:35:00,5.24472,5.24472,5.24221,5.24346,10000000.0
2008-09-19 12:36:00,5.24403,5.24552,5.24312,5.24544,11000000.0
2008-09-19 12:37:00,5.2451,5.24626,5.24465,5.2454,10000000.0
2008-09-19 12:38:00,5.24529,5.24599,5.2429,5.24599,14000000.0
2008-09-19 12:39:00,5.24426,5.24554,5.24324,5.24324,14000000.0
2008-09-19 12:40:00,5.2441,5.24486,5.24383,5.24417,11000000.0
2008-09-19 12:41:00,5.24467,5.2452,5.24391,5.24466,12000000.0
2008-09-19 12:42:00,5.2442,5.24712,5.24351,5.24595,14000000.0
2008-09-19 12:43:00,5.24665,5.24665,5.24403,5.24632,15000000.0
2008-09-19 12:44:00,5.24588,5.24791,5.24588,5.24728,16000000.0
2008-09-19 12:45:00,5.24622,5.2465,5.24455,5.245,10000000.0
2008-09-19 12:46:00,5.24598,5.2467,5.24473,5.24517,12000000.0
2008-09-19 12:47:00,5.24671,5.24671,5.24349,5.24407,13000000.0
2008-09-19 12:48:00,5.24495,5.24573,5.24378,5.24418,12000000.0
2008-09-19 12:49:00,5.24479,5.24574,5.2441,5.24561,14000000.0
2008-09-19 12:50:00,5.24514,5.24514,5.24424,5.24463,9000000.0
2008-09-19 12:51:00,5.245,5.24544,5.24369,5.24544,10000000.0
2008-09-19 12:52:00,5.24362,5.24572,5.24362,5.24512,22000000.0
2008-09-19 12:53:00,5.2428,5.24454,5.2428,5.24337,14000000.0
2008-09-19 12:54:00,5.24449,5.2449,5.24305,5.24403,13000000.0
2008-09-19 12:55:00,5.2436,5.24421,5.24254,5.24275,21000000.0
2008-09-19 12:56:00,5.24358,5.24533,5.2431,5.24413,18000000.0
2008-09-19 12:57:00,5.24413,5.24425,5.24282,5.24282,7000000.0
2008-09-19 12:58:00,5.24163,5.24235,5.23876,5.24095,12000000.0
2008-09-19 12:59:00,5.24078,5.24108,5.23834,5.23891,18000000.0
2008-09-19 13:00:00,5.23842,5.23955,5.2359,5.23641,14000000.0
2008-09-19 13:01:00,5.23598,5.2364,5.23307,5.23352,11000000.0
2008-09-19 13:02:00,5.23321,5.23383,5.23081,5.23106,15000000.0
2008-09-19 13:03:00,5.23191,5.23288,5.23015,5.23164,15000000.0
2008-09-19 13:04:00,5.23195,5.23252,5.23007,5.23007,16000000.0
2008-09-19 13:05:00,5.23052,5.23139,5.22939,5.23117,9000000.0
2008-09-19 13:06:00,5.23187,5.23202,5.22947,5.23123,13000000.0
2008-09-19 13:07:00,5.23028,5.23028,5.22541,5.22541,13000000.0
2008-09-19 13:08:00,5.22568,5.22765,5.225,5.22576,10000000.0
2008-09-19 13:09:00,5.22788,5.22954,5.22662,5.22869,15000000.0
2008-09-19 13:10:00,5.22939,5.23128,5.22905,5.22981,12000000.0
2008-09-19 13:11:00,5.23139,5.23297,5.23084,5.23185,12000000.0
2008-09-19 13:12:00,5.23169,5.23379,5.23152,5.23379,12000000.0
2008-09-19 13:13:00,5.23387,5.23463,5.23285,5.23453,11000000.0
2008-09-19 13:14:00,5.23372,5.23502,5.23342,5.23502,9000000.0
2008-09-19 13:15:00,5.23468,5.23691,5.23403,5.23606,15000000.0
2008-09-19 13:16:00,5.23669,5.23701,5.23576,5.23679,15000000.0
2008-09-19 13:17:00,5.23527,5.23615,5.23405,5.23443,17000000.0
2008-09-19 13:18:00,5.23456,5.23598,5.23445,5.23521,15000000.0
2008-09-19 13:19:00,5.23638,5.2367,5.2349,5.23666,15000000.0
2008-09-19 13:20:00,5.23739,5.24021,5.23462,5.24021,19000000.0
2008-09-19 13:21:00,5.23964,5.24187,5.2382,5.24073,10000000.0
2008-09-19 13:22:00,5.24087,5.24166,5.24009,5.24093,8000000.0
2008-09-19 13:23:00,5.23988,5.24181,5.23881,5.24174,15000000.0
2008-09-19 13:24:00,5.24141,5.24147,5.24011,5.24132,11000000.0
2008-09-19 13:25:00,5.2405,5.24053,5.23931,5.23931,9000000.0
2008-09-19 13:26:00,5.2407,5.24097,5.23978,5.24088,8000000.0
2008-09-19 13:27:00,5.24051,5.24142,5.2384,5.2384,15000000.0
2008-09-19 13:28:00,5.24024,5.24058,5.23892,5.23983,17000000.0
2008-09-19 13:29:00,5.24016,5.24032,5.2386,5.23913,11000000.0
2008-09-19 13:30:00,5.23945,5.24045,5.23724,5.23862,21000000.0
2008-09-19 13:31:00,5.23934,5.2462,5.23934,5.24591,11000000.0
2008-09-19 13:32:00,5.24378,5.24573,5.24311,5.24315,10000000.0
2008-09-19 13:33:00,5.24381,5.24435,5.23946,5.23946,8000000.0
2008-09-19 13:34:00,5.24055,5.24226,5.23838,5.24084,15000000.0
2008-09-19 13:35:00,5.24063,5.24212,5.23954,5.24185,13000000.0
2008-09-19 13:36:00,5.24157,5.24217,5.24003,5.24217,11000000.0
2008-09-19 13:37:00,5.2414,5.24217,5.24034,5.24176,8000000.0
2008-09-19 13:38:00,5.24215,5.24294,5.2398,5.24265,13000000.0
2008-09-19 13:39:00,5.24283,5.24587,5.24204,5.24533,7000000.0
2008-09-19 13:40:00,5.24608,5.24608,5.24184,5.24397,12000000.0
2008-09-19 13:41:00,5.24178,5.24651,5.24178,5.24336,15000000.0
2008-09-19 13:42:00,5.24577,5.24577,5.24281,5.24288,22000000.0
2008-09-19 13:43:00,5.24485,5.24659,5.24309,5.2443,13000000.0
2008-09-19 13:44:00,5.24544,5.2462,5.24488,5.2462,14000000.0
2008-09-19 13:45:00,5.24597,5.24597,5.24374,5.24421,7000000.0
2008-09-19 13:46:00,5.24636,5.24879,5.24585,5.24879,11000000.0
2008-09-19 13:47:00,5.2489,5.24921,5.24674,5.24674,11000000.0
2008-09-19 13:48:00,5.24735,5.24809,5.24532,5.24614,14000000.0
2008-09-19 13:49:00,5.24569,5.24654,5.24452,5.24654,13000000.0
2008-09-19 13:50:00,5.24614,5.24614,5.24331,5.24373,12000000.0
2008-09-19 13:51:00,5.24318,5.24319,5.24127,5.24211,11000000.0
2008-09-19 13:52:00,5.24,5.24232,5.23972,5.24129,9000000.0
2008-09-19 13:53:00,5.23919,5.24016,5.23877,5.23921,11000000.0
2008-09-19 13:54:00,5.24052,5.24052,5.23765,5.23827,17000000.0
2008-09-19 13:55:00,5.23804,5.23928,5.23804,5.23836,22000000.0
2008-09-19 13:56:00,5.23905,5.24028,5.2381,5.23944,13000000.0
2008-09-19 13:57:00,5.24069,5.24069,5.23834,5.23962,19000000.0
2008-09-19 13:58:00,5.23955,5.23984,5.23884,5.23945,11000000.0
2008-09-19 13:59:00,5.23901,5.24193,5.23872,5.24109,7000000.0
2008-09-19 14:00:00,5.24057,5.24212,5.23924,5.24047,9000000.0
2008-09-19 14:01:00,5.23867,5.23923,5.2366,5.23662,7000000.0
2008-09-19 14:02:00,5.23652,5.23652,5.23236,5.23381,13000000.0
2008-09-19 14:03:00,5.23341,5.23533,5.23235,5.23443,17000000.0
2008-09-19 14:04:00,5.23428,5.23428,5.23179,5.2324,13000000.0
2008-09-19 14:05:00,5.23286,5.23286,5.22973,5.23004,8000000.0
2008-09-19 14:06:00,5.22831,5.23072,5.22809,5.23072,10000000.0
2008-09-19 14:07:00,5.22966,5.23201,5.22934,5.23178,10000000.0
2008-09-19 14:08:00,5.23116,5.23134,5.22925,5.23122,14000000.0
2008-09-19 14:09:00,5.22966,5.23163,5.22966,5.23094,16000000.0
2008-09-19 14:10:00,5.23035,5.23162,5.22976,5.2313,12000000.0
2008-09-19 14:11:00,5.2306,5.23409,5.23024,5.23324,14000000.0
2008-09-19 14:12:00,5.23377,5.23407,5.23243,5.23331,13000000.0
2008-09-19 14:13:00,5.23364,5.23414,5.23177,5.23177,11000000.0
2008-09-19 14:14:00,5.23253,5.23457,5.23213,5.2333,14000000.0
2008-09-19 14:15:00,5.23371,5.23531,5.23245,5.23451,11000000.0
2008-09-19 14:16:00,5.23378,5.2341,5.23243,5.2337,11000000.0
2008-09-19 14:17:00,5.23238,5.23419,5.23238,5.23288,14000000.0
2008-09-19 14:18:00,5.2324,5.23402,5.2324,5.23367,11000000.0
2008-09-19 14:19:00,5.23256,5.2338,5.23125,5.23221,8000000.0
2008-09-19 14:20:00,5.23255,5.23298,5.23105,5.23216,10000000.0
2008-09-19 14:21:00,5.23142,5.23172,5.22931,5.23048,14000000.0
2008-09-19 14:22:00,5.23036,5.23178,5.22901,5.2308,17000000.0
2008-09-19 14:23:00,5.23093,5.23336,5.23067,5.2317,8000000.0
2008-09-19 14:24:00,5.23165,5.23308,5.23107,5.23235,16000000.0
2008-09-19 14:25:00,5.23118,5.23284,5.23116,5.23116,11000000.0
2008-09-19 14:26:00,5.2311,5.23343,5.2306,5.23343,14000000.0
2008-09-19 14:27:00,5.23077,5.23187,5.23017,5.23155,8000000.0
2008-09-19 14:28:00,5.23063,5.2312,5.22971,5.2312,11000000.0
2008-09-19 14:29:00,5.23061,5.23116,5.22892,5.22998,11000000.0
2008-09-19 14:30:00,5.2301,5.23052,5.22759,5.22759,14000000.0
2008-09-19 14:31:00,5.22782,5.23047,5.22727,5.22998,15000000.0
2008-09-19 14:32:00,5.23045,5.23155,5.22818,5.23144,9000000.0
2008-09-19 14:33:00,5.23082,5.2323,5.22827,5.22959,12000000.0
2008-09-19 14:34:00,5.2285,5.22984,5.22381,5.22381,12000000.0
2008-09-19 14:35:00,5.22839,5.22844,5.21608,5.21608,18000000.0
2008-09-19 14:36:00,5.21492,5.22093,5.21206,5.21533,12000000.0
2008-09-19 14:37:00,5.21416,5.2209,5.21347,5.21844,12000000.0
2008-09-19 14:38:00,5.21815,5.22018,5.21482,5.21959,24000000.0
2008-09-19 14:39:00,5.21877,5.21945,5.21313,5.21742,12000000.0
2008-09-19 14:40:00,5.21644,5.21888,5.21376,5.21851,15000000.0
2008-09-19 14:41:00,5.21758,5.21777,5.21414,5.21777,17000000.0
2008-09-19 14:42:00,5.21827,5.21956,5.21663,5.21818,15000000.0
2008-09-19 14:43:00,5.21885,5.21966,5.21765,5.21944,9000000.0
2008-09-19 14:44:00,5.21913,5.21957,5.21539,5.21609,7000000.0
2008-09-19 14:45:00,5.21802,5.2185,5.21467,5.2166,17000000.0
2008-09-19 14:46:00,5.21563,5.21743,5.21328,5.21328,14000000.0
2008-09-19 14:47:00,5.21434,5.21645,5.21225,5.21243,16000000.0
2008-09-19 14:48:00,5.21651,5.21651,5.21104,5.21153,12000000.0
2008-09-19 14:49:00,5.20929,5.21664,5.20929,5.2166,20000000.0
2008-09-19 14:50:00,5.21127,5.21695,5.20717,5.20717,12000000.0
2008-09-19 14:51:00,5.20575,5.20828,5.20215,5.20338,12000000.0
2008-09-19 14:52:00,5.20192,5.20256,5.19952,5.20232,22000000.0
2008-09-19 14:53:00,5.20367,5.21105,5.20141,5.20329,17000000.0
2008-09-19 14:54:00,5.20494,5.20899,5.20343,5.20353,14000000.0
2008-09-19 14:55:00,5.20225,5.21051,5.19832,5.1985,20000000.0
2008-09-19 14:56:00,5.19878,5.20884,5.19878,5.20076,22000000.0
2008-09-19 14:57:00,5.19957,5.2001,5.19739,5.19755,10000000.0
2008-09-19 14:58:00,5.19766,5.19778,5.19519,5.19693,17000000.0
2008-09-19 14:59:00,5.19667,5.19751,5.1957,5.19684,12000000.0
2008-09-19 15:00:00,5.1951,5.19617,5.19256,5.19384,14000000.0
2008-09-19 15:01:00,5.19346,5.1936,5.19171,5.1936,16000000.0
2008-09-19 15:02:00,5.1939,5.19646,5.1939,5.19423,13000000.0
2008-09-19 15:03:00,5.19277,5.19568,5.19248,5.19564,7000000.0
2008-09-19 15:04:00,5.19468,5.19624,5.19295,5.19477,12000000.0
2008-09-19 15:05:00,5.19696,5.19726,5.19405,5.19489,20000000.0
2008-09-19 15:06:00,5.19229,5.19501,5.19224,5.19392,9000000.0
2008-09-19 15:07:00,5.19454,5.19755,5.19392,5.19735,9000000.0
2008-09-19 15:08:00,5.1993,5.20174,5.19718,5.20152,14000000.0
2008-09-19 15:09:00,5.20258,5.20454,5.20242,5.20388,14000000.0
2008-09-19 15:10:00,5.20392,5.20611,5.20265,5.20524,15000000.0
2008-09-19 15:11:00,5.20571,5.20753,5.20498,5.20613,10000000.0
2008-09-19 15:12:00,5.20644,5.20699,5.20398,5.20557,10000000.0
2008-09-19 15:13:00,5.2056,5.20848,5.20511,5.20773,20000000.0
2008-09-19 15:14:00,5.20738,5.20912,5.20717,5.20855,10000000.0
2008-09-19 15:15:00,5.20833,5.20912,5.2067,5.2067,13000000.0
2008-09-19 15:16:00,5.20709,5.20709,5.19663,5.20287,11000000.0
2008-09-19 15:17:00,5.20279,5.20287,5.20049,5.20215,17000000.0
2008-09-19 15:18:00,5.20061,5.20262,5.20046,5.20262,11000000.0
2008-09-19 15:19:00,5.20183,5.20386,5.19412,5.20386,18000000.0
2008-09-19 15:20:00,5.20373,5.20503,5.2029,5.2029,14000000.0
2008-09-19 15:21:00,5.20401,5.20401,5.19464,5.20038,15000000.0
2008-09-19 15:22:00,5.19976,5.19976,5.19509,5.19575,8000000.0
2008-09-19 15:23:00,5.19601,5.19665,5.19439,5.19507,15000000.0
2008-09-19 15:24:00,5.19401,5.19461,5.18929,5.19048,12000000.0
2008-09-19 15:25:00,5.1893,5.19075,5.18208,5.18208,12000000.0
2008-09-19 15:26:00,5.1809,5.18346,5.17648,5.17824,15000000.0
2008-09-19 15:27:00,5.17647,5.17926,5.17422,5.1767,12000000.0
2008-09-19 15:28:00,5.17515,5.17868,5.17434,5.17785,12000000.0
2008-09-19 15:29:00,5.17794,5.17804,5.17576,5.17665,10000000.0
2008-09-19 15:30:00,5.17391,5.1745,5.16936,5.17053,12000000.0
2008-09-19 15:31:00,5.17008,5.1739,5.169,5.16992,19000000.0
2008-09-19 15:32:00,5.16865,5.17282,5.16777,5.17282,7000000.0
2008-09-19 15:33:00,5.17207,5.17726,5.16991,5.17726,7000000.0
2008-09-19 15:34:00,5.17725,5.18042,5.17455,5.18035,12000000.0
2008-09-19 15:35:00,5.18014,5.18265,5.17397,5.18038,17000000.0
2008-09-19 15:36:00,5.17787,5.17787,5.17259,5.17259,11000000.0
2008-09-19 15:37:00,5.17021,5.17744,5.16671,5.16914,14000000.0
2008-09-19 15:38:00,5.17071,5.17723,5.17035,5.17258,20000000.0
2008-09-19 15:39:00,5.17256,5.17403,5.17133,5.17133,8000000.0
2008-09-19 15:40:00,5.17248,5.1735,5.16991,5.16991,11000000.0
2008-09-19 15:41:00,5.16958,5.17186,5.16893,5.17157,10000000.0
2008-09-19 15:42:00,5.17229,5.17415,5.16996,5.17184,13000000.0
2008-09-19 15:43:00,5.17254,5.17254,5.16985,5.17213,14000000.0
2008-09-19 15:44:00,5.17162,5.17323,5.17117,5.17197,8000000.0
2008-09-19 15:45:00,5.17183,5.17391,5.17183,5.17391,10000000.0
2008-09-19 15:46:00,5.17402,5.17536,5.17356,5.17514,12000000.0
2008-09-19 15:47:00,5.1749,5.17776,5.17237,5.17776,18000000.0
2008-09-19 15:48:00,5.177,5.17761,5.17544,5.17738,9000000.0
2008-09-19 15:49:00,5.17809,5.17893,5.17584,5.17767,14000000.0
2008-09-19 15:50:00,5.17689,5.17746,5.17492,5.17571,18000000.0
2008-09-19 15:51:00,5.17557,5.1759,5.17363,5.17516,8000000.0
2008-09-19 15:52:00,5.17563,5.17604,5.17294,5.17424,11000000.0
2008-09-19 15:53:00,5.17257,5.17509,5.17257,5.17414,15000000.0
2008-09-19 15:54:00,5.1749,5.17667,5.17392,5.17531,9000000.0
2008-09-19 15:55:00,5.17612,5.17718,5.17433,5.17604,9000000.0
2008-09-19 15:56:00,5.17626,5.1774,5.1753,5.1774,11000000.0
2008-09-19 15:57:00,5.17926,5.18294,5.17717,5.18228,15000000.0
2008-09-19 15:58:00,5.18327,5.18684,5.17944,5.18684,13000000.0
2008-09-19 15:59:00,5.18626,5.1873,5.18412,5.18626,15000000.0
2008-09-19 16:00:00,5.18616,5.1863,5.18247,5.1829,11000000.0
2008-09-19 16:01:00,5.18264,5.18316,5.17858,5.18078,14000000.0
2008-09-19 16:02:00,5.18157,5.18289,5.18033,5.18123,11000000.0
2008-09-19 16:03:00,5.18254,5.18254,5.17748,5.1789,8000000.0
2008-09-19 16:04:00,5.17866,5.1827,5.17866,5.18098,8000000.0
2008-09-19 16:05:00,5.18093,5.18225,5.18018,5.18144,8000000.0
2008-09-19 16:06:00,5.18077,5.18224,5.17863,5.18053,16000000.0
2008-09-19 16:07:00,5.18106,5.18196,5.18012,5.18127,18000000.0
2008-09-19 16:08:00,5.1813,5.18265,5.17868,5.17873,14000000.0
2008-09-19 16:09:00,5.17755,5.18121,5.17755,5.17886,12000000.0
2008-09-19 16:10:00,5.17782,5.18042,5.17675,5.17862,10000000.0
2008-09-19 16:11:00,5.17923,5.18107,5.1779,5.17879,13000000.0
2008-09-19 16:12:00,5.17809,5.18043,5.17654,5.17769,16000000.0
2008-09-19 16:13:00,5.17681,5.17878,5.17645,5.17793,7000000.0
2008-09-19 16:14:00,5.17799,5.17908,5.17552,5.17732,16000000.0
2008-09-19 16:15:00,5.17811,5.17816,5.17507,5.1758,15000000.0
2008-09-19 16:16:00,5.17456,5.17666,5.17367,5.17645,17000000.0
2008-09-19 16:17:00,5.17506,5.17575,5.17376,5.17498,10000000.0
2008-09-19 16:18:00,5.17491,5.17681,5.17453,5.17561,10000000.0
2008-09-19 16:19:00,5.17633,5.17652,5.17455,5.17544,12000000.0
2008-09-19 16:20:00,5.17316,5.17645,5.17276,5.17528,11000000.0
2008-09-19 16:21:00,5.17717,5.17728,5.17464,5.17692,8000000.0
2008-09-19 16:22:00,5.17468,5.17882,5.17468,5.17842,16000000.0
2008-09-19 16:23:00,5.17705,5.17926,5.17704,5.17914,11000000.0
2008-09-19 16:24:00,5.17908,5.18129,5.17831,5.1812,14000000.0
2008-09-19 16:25:00,5.18089,5.18468,5.18013,5.18468,13000000.0
2008-09-19 16:26:00,5.18397,5.18636,5.18341,5.18361,16000000.0
2008-09-19 16:27:00,5.18461,5.18587,5.18218,5.18581,20000000.0
2008-09-19 16:28:00,5.18678,5.18678,5.18407,5.18511,12000000.0
2008-09-19 16:29:00,5.18675,5.18712,5.18418,5.18712,13000000.0
2008-09-19 16:30:00,5.18649,5.18699,5.18432,5.18549,17000000.0
2008-09-19 16:31:00,5.18634,5.18634,5.18442,5.18615,13000000.0
2008-09-19 16:32:00,5.18582,5.18622,5.18406,5.18491,10000000.0
2008-09-19 16:33:00,5.18327,5.1847,5.18189,5.18264,15000000.0
2008-09-19 16:34:00,5.18262,5.18271,5.18069,5.18156,9000000.0
2008-09-19 16:35:00,5.18026,5.18259,5.17946,5.18223,18000000.0
2008-09-19 16:36:00,5.18183,5.18579,5.18107,5.18545,8000000.0
2008-09-19 16:37:00,5.18655,5.18655,5.18337,5.18457,22000000.0
2008-09-19 16:38:00,5.18304,5.18528,5.18207,5.18367,14000000.0
2008-09-19 16:39:00,5.18445,5.18501,5.18025,5.18025,14000000.0
2008-09-19 16:40:00,5.18141,5.18167,5.17964,5.1815,17000000.0
2008-09-19 16:41:00,5.17996,5.18096,5.17843,5.17949,9000000.0
2008-09-19 16:42:00,5.17729,5.17845,5.17617,5.17618,13000000.0
2008-09-19 16:43:00,5.17741,5.1818,5.17741,5.17951,13000000.0
2008-09-19 16:44:00,5.17953,5.18151,5.17935,5.18001,11000000.0
2008-09-19 16:45:00,5.18089,5.18224,5.17857,5.17857,18000000.0
2008-09-19 16:46:00,5.17963,5.18126,5.17891,5.18126,11000000.0
2008-09-19 16:47:00,5.17979,5.18115,5.17921,5.17921,15000000.0
2008-09-19 16:48:00,5.17934,5.18066,5.179,5.17949,7000000.0
2008-09-19 16:49:00,5.1801,5.1801,5.17858,5.1798,16000000.0
2008-09-19 16:50:00,5.17631,5.17792,5.17421,5.17421,9000000.0
2008-09-19 16:51:00,5.17194,5.17752,5.16903,5.17155,22000000.0
2008-09-19 16:52:00,5.17123,5.17274,5.17018,5.17243,11000000.0
2008-09-19 16:53:00,5.17332,5.17332,5.1683,5.17095,12000000.0
2008-09-19 16:54:00,5.16944,5.17188,5.16801,5.17043,17000000.0
2008-09-19 16:55:00,5.16776,5.16782,5.16411,5.16555,15000000.0
2008-09-19 16:56:00,5.16683,5.16874,5.1659,5.16698,11000000.0
2008-09-19 16:57:00,5.16633,5.16723,5.16382,5.16401,8000000.0
2008-09-19 16:58:00,5.16446,5.16737,5.16255,5.16737,12000000.0
2008-09-19 16:59:00,5.16847,5.17173,5.16571,5.1693,15000000.0
2008-09-19 17:00:00,5.17041,5.17041,5.16652,5.16652,10000000.0
2008-09-19 17:01:00,5.16739,5.1692,5.16451,5.16484,10000000.0
2008-09-19 17:02:00,5.16497,5.16788,5.16415,5.16571,8000000.0
2008-09-19 17:03:00,5.16436,5.16546,5.16196,5.16228,11000000.0
2008-09-19 17:04:00,5.16309,5.16429,5.1611,5.16217,10000000.0
2008-09-19 17:05:00,5.1625,5.16377,5.16036,5.16208,18000000.0
2008-09-19 17:06:00,5.16109,5.16261,5.16076,5.16212,9000000.0
2008-09-19 17:07:00,5.16175,5.16281,5.16052,5.16258,20000000.0
2008-09-19 17:08:00,5.16152,5.16181,5.16061,5.16074,11000000.0
2008-09-19 17:09:00,5.16092,5.16141,5.15758,5.15793,14000000.0
2008-09-19 17:10:00,5.15711,5.16033,5.15633,5.15734,10000000.0
2008-09-19 17:11:00,5.15754,5.16052,5.15466,5.15468,12000000.0
2008-09-19 17:12:00,5.15695,5.16064,5.15613,5.16064,7000000.0
2008-09-19 17:13:00,5.15889,5.16172,5.15735,5.16007,13000000.0
2008-09-19 17:14:00,5.16049,5.16059,5.15714,5.16059,13000000.0
2008-09-19 17:15:00,5.1619,5.16414,5.15804,5.16382,12000000.0
2008-09-19 17:16:00,5.16383,5.16408,5.15799,5.16272,13000000.0
2008-09-19 17:17:00,5.16374,5.16374,5.16195,5.16292,12000000.0
2008-09-19 17:18:00,5.16308,5.16734,5.16308,5.167,15000000.0
2008-09-19 17:19:00,5.16712,5.16802,5.16654,5.16741,10000000.0
2008-09-19 17:20:00,5.16733,5.16745,5.16383,5.1658,13000000.0
2008-09-19 17:21:00,5.16571,5.16633,5.16425,5.16561,17000000.0
2008-09-19 17:22:00,5.16429,5.16722,5.16429,5.16567,15000000.0
2008-09-19 17:23:00,5.16709,5.16974,5.16614,5.16974,10000000.0
2008-09-19 17:24:00,5.16911,5.17107,5.16892,5.17107,17000000.0
2008-09-19 17:25:00,5.16868,5.171,5.16736,5.16736,11000000.0
2008-09-19 17:26:00,5.16733,5.16945,5.16686,5.16754,12000000.0
2008-09-19 17:27:00,5.16731,5.16848,5.16677,5.16741,9000000.0
2008-09-19 17:28:00,5.16903,5.17064,5.16791,5.17017,16000000.0
2008-09-19 17:29:00,5.17098,5.17127,5.16966,5.1705,9000000.0
2008-09-19 17:30:00,5.16942,5.17125,5.16942,5.17039,11000000.0
2008-09-19 17:31:00,5.17193,5.1724,5.17095,5.17207,13000000.0
2008-09-19 17:32:00,5.1726,5.17497,5.17166,5.17497,13000000.0
2008-09-19 17:33:00,5.17519,5.17528,5.17249,5.17294,11000000.0
2008-09-19 17:34:00,5.17401,5.17586,5.17334,5.17361,12000000.0
2008-09-19 17:35:00,5.17345,5.17475,5.17305,5.17305,13000000.0
2008-09-19 17:36:00,5.17364,5.17364,5.1714,5.17152,14000000.0
2008-09-19 17:37:00,5.17001,5.17169,5.1692,5.16956,10000000.0
2008-09-19 17:38:00,5.1692,5.16988,5.16846,5.16887,7000000.0
2008-09-19 17:39:00,5.16858,5.16858,5.16646,5.1673,16000000.0
2008-09-19 17:40:00,5.16597,5.16763,5.16597,5.16642,17000000.0
2008-09-19 17:41:00,5.16771,5.16808,5.16542,5.16624,16000000.0
2008-09-19 17:42:00,5.16636,5.16636,5.16403,5.16462,16000000.0
2008-09-19 17:43:00,5.16483,5.16483,5.16287,5.16394,17000000.0
2008-09-19 17:44:00,5.16473,5.1663,5.16448,5.16562,8000000.0
2008-09-19 17:45:00,5.16612,5.16684,5.16531,5.16684,11000000.0
2008-09-19 17:46:00,5.16616,5.16838,5.1661,5.16743,9000000.0
2008-09-19 17:47:00,5.1672,5.16723,5.165,5.1664,19000000.0
2008-09-19 17:48:00,5.16701,5.17058,5.16624,5.17058,16000000.0
2008-09-19 17:49:00,5.17048,5.17059,5.16884,5.16937,15000000.0
2008-09-19 17:50:00,5.16896,5.16947,5.16796,5.16796,11000000.0
2008-09-19 17:51:00,5.16865,5.16922,5.16836,5.16865,9000000.0
2008-09-19 17:52:00,5.16923,5.16967,5.1681,5.16829,11000000.0
2008-09-19 17:53:00,5.16883,5.16887,5.16765,5.16825,9000000.0
2008-09-19 17:54:00,5.16857,5.16954,5.16814,5.16954,10000000.0
2008-09-19 17:55:00,5.16911,5.16955,5.16809,5.16874,10000000.0
2008-09-19 17:56:00,5.16919,5.16981,5.16814,5.16957,16000000.0
2008-09-19 17:57:00,5.17092,5.17351,5.17082,5.17345,14000000.0
2008-09-19 17:58:00,5.17416,5.17568,5.1732,5.1739,24000000.0
2008-09-19 17:59:00,5.17515,5.17892,5.1745,5.17892,11000000.0
2008-09-19 18:00:00,5.17885,5.18088,5.17822,5.17919,10000000.0
2008-09-19 18:01:00,5.17877,5.18059,5.17805,5.17949,14000000.0
2008-09-19 18:02:00,5.17979,5.17999,5.17821,5.17855,12000000.0
2008-09-19 18:03:00,5.17805,5.17877,5.17594,5.17838,17000000.0
2008-09-19 18:04:00,5.17947,5.17979,5.17708,5.17864,15000000.0
2008-09-19 18:05:00,5.17862,5.1821,5.17862,5.18166,15000000.0
2008-09-19 18:06:00,5.18247,5.18326,5.17933,5.17933,15000000.0
2008-09-19 18:07:00,5.18077,5.18139,5.17888,5.17923,16000000.0
2008-09-19 18:08:00,5.18088,5.18334,5.18006,5.18294,16000000.0
2008-09-19 18:09:00,5.18366,5.1853,5.18216,5.1839,12000000.0
2008-09-19 18:10:00,5.18533,5.18533,5.18324,5.18436,17000000.0
2008-09-19 18:11:00,5.18318,5.18675,5.18318,5.18552,16000000.0
2008-09-19 18:12:00,5.18482,5.18537,5.18377,5.18457,13000000.0
2008-09-19 18:13:00,5.18492,5.18605,5.18257,5.18502,17000000.0
2008-09-19 18:14:00,5.18631,5.18656,5.18381,5.18515,13000000.0
2008-09-19 18:15:00,5.18402,5.18402,5.18155,5.18155,13000000.0
2008-09-19 18:16:00,5.18033,5.18097,5.17947,5.18038,15000000.0
2008-09-19 18:17:00,5.17898,5.18064,5.17898,5.17998,16000000.0
2008-09-19 18:18:00,5.1794,5.18006,5.17691,5.17855,18000000.0
2008-09-19 18:19:00,5.1772,5.17843,5.17531,5.17627,12000000.0
2008-09-19 18:20:00,5.17527,5.1757,5.17249,5.17249,16000000.0
2008-09-19 18:21:00,5.1736,5.17683,5.17322,5.17496,19000000.0
2008-09-19 18:22:00,5.17369,5.174,5.17216,5.17335,20000000.0
2008-09-19 18:23:00,5.17291,5.1734,5.17212,5.17323,16000000.0
2008-09-19 18:24:00,5.17233,5.1732,5.17137,5.17233,14000000.0
2008-09-19 18:25:00,5.17204,5.17249,5.17071,5.17158,18000000.0
2008-09-19 18:26:00,5.17152,5.17191,5.17021,5.17191,9000000.0
2008-09-19 18:27:00,5.1714,5.17232,5.17,5.17106,16000000.0
2008-09-19 18:28:00,5.1714,5.17335,5.1714,5.17332,11000000.0
2008-09-19 18:29:00,5.17307,5.17366,5.17253,5.17319,15000000.0
2008-09-19 18:30:00,5.17146,5.1734,5.17146,5.17249,14000000.0
2008-09-19 18:31:00,5.17165,5.17188,5.16966,5.17001,19000000.0
2008-09-19 18:32:00,5.17101,5.17101,5.16819,5.16819,13000000.0
2008-09-19 18:33:00,5.1685,5.1685,5.16487,5.16489,13000000.0
2008-09-19 18:34:00,5.16561,5.16561,5.16259,5.16405,9000000.0
2008-09-19 18:35:00,5.16242,5.16337,5.161,5.16198,14000000.0
2008-09-19 18:36:00,5.16197,5.1627,5.16019,5.16223,12000000.0
2008-09-19 18:37:00,5.16236,5.16415,5.16197,5.16415,13000000.0
2008-09-19 18:38:00,5.16408,5.16478,5.16205,5.16309,17000000.0
2008-09-19 18:39:00,5.16262,5.16475,5.16235,5.16452,18000000.0
2008-09-19 18:40:00,5.16405,5.16466,5.1632,5.1632,14000000.0
2008-09-19 18:41:00,5.16501,5.16522,5.16345,5.1647,18000000.0
2008-09-19 18:42:00,5.1643,5.16548,5.16351,5.16369,14000000.0
2008-09-19 18:43:00,5.16388,5.16415,5.1627,5.16415,14000000.0
2008-09-19 18:44:00,5.16369,5.16456,5.16243,5.16352,12000000.0
2008-09-19 18:45:00,5.16232,5.16393,5.16232,5.16393,17000000.0
2008-09-19 18:46:00,5.16421,5.16613,5.16339,5.16471,15000000.0
2008-09-19 18:47:00,5.16495,5.1666,5.16449,5.16548,16000000.0
2008-09-19 18:48:00,5.16626,5.16699,5.16489,5.16557,11000000.0
2008-09-19 18:49:00,5.1655,5.16582,5.1645,5.16472,8000000.0
2008-09-19 18:50:00,5.16513,5.16595,5.16377,5.16583,16000000.0
2008-09-19 18:51:00,5.16627,5.16762,5.16551,5.16688,19000000.0
2008-09-19 18:52:00,5.16608,5.16966,5.16608,5.16966,10000000.0
2008-09-19 18:53:00,5.16843,5.17062,5.16843,5.17015,10000000.0
2008-09-19 18:54:00,5.17178,5.17178,5.17047,5.17087,11000000.0
2008-09-19 18:55:00,5.17011,5.17023,5.16876,5.16973,8000000.0
2008-09-19 18:56:00,5.16896,5.17025,5.16825,5.17007,16000000.0
2008-09-19 18:57:00,5.16902,5.16979,5.16854,5.16893,8000000.0
2008-09-19 18:58:00,5.17039,5.17111,5.1692,5.1692,13000000.0
2008-09-19 18:59:00,5.17075,5.17166,5.16915,5.17166,17000000.0
2008-09-19 19:00:00,5.17076,5.17194,5.16955,5.17037,13000000.0
2008-09-19 19:01:00,5.16894,5.16965,5.16595,5.16701,12000000.0
2008-09-19 19:02:00,5.16773,5.17127,5.16687,5.1712,16000000.0
2008-09-19 19:03:00,5.17123,5.173,5.1705,5.17125,17000000.0
2008-09-19 19:04:00,5.17193,5.17329,5.17146,5.17266,12000000.0
2008-09-19 19:05:00,5.17132,5.17202,5.17063,5.17152,17000000.0
2008-09-19 19:06:00,5.17168,5.17374,5.17168,5.17374,7000000.0
2008-09-19 19:07:00,5.17366,5.1746,5.17253,5.17253,20000000.0
2008-09-19 19:08:00,5.17258,5.17387,5.17214,5.17276,21000000.0
2008-09-19 19:09:00,5.17182,5.17297,5.17125,5.17247,16000000.0
2008-09-19 19:10:00,5.17107,5.17116,5.16779,5.16907,14000000.0
2008-09-19 19:11:00,5.16911,5.16989,5.16856,5.16913,12000000.0
2008-09-19 19:12:00,5.17021,5.17034,5.16917,5.16976,18000000.0
2008-09-19 19:13:00,5.16863,5.16987,5.1677,5.16828,14000000.0
2008-09-19 19:14:00,5.16806,5.16818,5.16627,5.1664,18000000.0
2008-09-19 19:15:00,5.16504,5.1667,5.16476,5.16522,9000000.0
2008-09-19 19:16:00,5.16539,5.16673,5.16486,5.16616,12000000.0
2008-09-19 19:17:00,5.16609,5.16715,5.16492,5.16577,14000000.0
2008-09-19 19:18:00,5.16534,5.16602,5.16417,5.16454,16000000.0
2008-09-19 19:19:00,5.16368,5.16498,5.1634,5.16437,7000000.0
2008-09-19 19:20:00,5.16426,5.16492,5.16382,5.1643,8000000.0
2008-09-19 19:21:00,5.16299,5.16379,5.16162,5.16257,18000000.0
2008-09-19 19:22:00,5.16303,5.1635,5.16148,5.16148,9000000.0
2008-09-19 19:23:00,5.1622,5.16268,5.16126,5.16144,10000000.0
2008-09-19 19:24:00,5.16261,5.16364,5.16234,5.16364,11000000.0
2008-09-19 19:25:00,5.16271,5.1642,5.16271,5.16313,17000000.0
2008-09-19 19:26:00,5.1637,5.16424,5.16239,5.16295,11000000.0
2008-09-19 19:27:00,5.16258,5.16383,5.16247,5.16299,13000000.0
2008-09-19 19:28:00,5.16223,5.16276,5.16147,5.16231,10000000.0
2008-09-19 19:29:00,5.1624,5.16307,5.1617,5.16293,11000000.0
2008-09-19 19:30:00,5.16194,5.16298,5.16194,5.16298,12000000.0
2008-09-19 19:31:00,5.16256,5.16379,5.16223,5.16279,8000000.0
2008-09-19 19:32:00,5.16279,5.16307,5.16177,5.16177,11000000.0
2008-09-19 19:33:00,5.16314,5.16314,5.16109,5.16178,13000000.0
2008-09-19 19:34:00,5.16133,5.16174,5.16085,5.16142,12000000.0
2008-09-19 19:35:00,5.16164,5.16256,5.16103,5.16186,13000000.0
2008-09-19 19:36:00,5.16243,5.16249,5.15942,5.15942,12000000.0
2008-09-19 19:37:00,5.15978,5.16118,5.15948,5.16067,8000000.0
2008-09-19 19:38:00,5.1606,5.16185,5.16015,5.16185,20000000.0
2008-09-19 19:39:00,5.16074,5.16092,5.15975,5.1604,11000000.0
2008-09-19 19:40:00,5.15998,5.1608,5.15943,5.15985,11000000.0
2008-09-19 19:41:00,5.16016,5.16118,5.15981,5.16118,9000000.0
2008-09-19 19:42:00,5.15967,5.16127,5.15962,5.16048,10000000.0
2008-09-19 19:43:00,5.16257,5.16466,5.16049,5.16466,14000000.0
2008-09-19 19:44:00,5.16491,5.16533,5.16327,5.16327,15000000.0
2008-09-19 19:45:00,5.1634,5.1646,5.16311,5.16448,12000000.0
2008-09-19 19:46:00,5.16354,5.16408,5.16283,5.16302,11000000.0
2008-09-19 19:47:00,5.16495,5.16578,5.16312,5.16528,10000000.0
2008-09-19 19:48:00,5.16654,5.16654,5.16544,5.16603,9000000.0
2008-09-19 19:49:00,5.16673,5.16688,5.16498,5.16586,16000000.0
2008-09-19 19:50:00,5.16603,5.16709,5.16598,5.16623,10000000.0
2008-09-19 19:51:00,5.16643,5.16775,5.16605,5.16659,11000000.0
2008-09-19 19:52:00,5.16648,5.16725,5.16553,5.16561,19000000.0
2008-09-19 19:53:00,5.16464,5.16576,5.16337,5.1648,19000000.0
2008-09-19 19:54:00,5.16421,5.16505,5.16337,5.16505,14000000.0
2008-09-19 19:55:00,5.16494,5.16507,5.16341,5.16484,16000000.0
2008-09-19 19:56:00,5.16414,5.16498,5.16365,5.16429,12000000.0
2008-09-19 19:57:00,5.16369,5.16523,5.16359,5.16479,14000000.0
2008-09-19 19:58:00,5.16448,5.16448,5.16291,5.1635,13000000.0
2008-09-19 19:59:00,5.16353,5.1642,5.16308,5.1642,10000000.0
2008-09-19 20:00:00,5.16378,5.16469,5.16307,5.16423,15000000.0
2008-09-19 20:01:00,5.16453,5.16496,5.16305,5.16357,14000000.0
2008-09-19 20:02:00,5.16475,5.16531,5.16347,5.16347,8000000.0
2008-09-19 20:03:00,5.16503,5.16706,5.165,5.16584,13000000.0
2008-09-19 20:04:00,5.16714,5.16766,5.16539,5.16689,12000000.0
2008-09-19 20:05:00,5.16761,5.16761,5.16523,5.16712,11000000.0
2008-09-19 20:06:00,5.16634,5.16647,5.16498,5.16498,10000000.0
2008-09-19 20:07:00,5.16482,5.16587,5.16467,5.16467,13000000.0
2008-09-19 20:08:00,5.16522,5.16659,5.16522,5.16575,16000000.0
2008-09-19 20:09:00,5.166,5.16673,5.1652,5.16562,17000000.0
2008-09-19 20:10:00,5.16651,5.1669,5.16529,5.16607,10000000.0
2008-09-19 20:11:00,5.1656,5.16732,5.16534,5.16683,13000000.0
2008-09-19 20:12:00,5.16674,5.16691,5.16571,5.16674,15000000.0
2008-09-19 20:13:00,5.16606,5.16782,5.16558,5.16707,13000000.0
2008-09-19 20:14:00,5.16589,5.16638,5.16575,5.16575,8000000.0
2008-09-19 20:15:00,5.1646,5.16508,5.16354,5.16365,10000000.0
2008-09-19 20:16:00,5.1631,5.16386,5.15954,5.16067,14000000.0
2008-09-19 20:17:00,5.16041,5.16041,5.15752,5.15802,13000000.0
2008-09-19 20:18:00,5.15663,5.15745,5.15512,5.15524,7000000.0
2008-09-19 20:19:00,5.1564,5.1564,5.15364,5.15452,11000000.0
2008-09-19 20:20:00,5.1545,5.1573,5.1545,5.15529,19000000.0
2008-09-19 20:21:00,5.15615,5.15615,5.154,5.15425,11000000.0
2008-09-19 20:22:00,5.15493,5.15708,5.15424,5.15708,11000000.0
2008-09-19 20:23:00,5.15619,5.15746,5.15514,5.15654,13000000.0
2008-09-19 20:24:00,5.15615,5.15643,5.15482,5.15493,9000000.0
2008-09-19 20:25:00,5.1539,5.1553,5.15316,5.15439,18000000.0
2008-09-19 20:26:00,5.15491,5.15496,5.15376,5.15489,7000000.0
2008-09-19 20:27:00,5.15458,5.15458,5.15102,5.15179,9000000.0
2008-09-19 20:28:00,5.15048,5.15124,5.14907,5.15083,13000000.0
2008-09-19 20:29:00,5.15043,5.15166,5.14914,5.15159,14000000.0
2008-09-19 20:30:00,5.15117,5.15178,5.15056,5.15117,16000000.0
2008-09-19 20:31:00,5.15061,5.15301,5.15061,5.15294,22000000.0
2008-09-19 20:32:00,5.15147,5.15333,5.15133,5.15326,12000000.0
2008-09-19 20:33:00,5.15201,5.15346,5.15155,5.15346,13000000.0
2008-09-19 20:34:00,5.15262,5.15371,5.15203,5.15284,15000000.0
2008-09-19 20:35:00,5.15333,5.15338,5.15218,5.15263,16000000.0
2008-09-19 20:36:00,5.15318,5.15342,5.1518,5.15316,15000000.0
2008-09-19 20:37:00,5.15215,5.15302,5.1513,5.1513,14000000.0
2008-09-19 20:38:00,5.15139,5.15195,5.14971,5.15097,13000000.0
2008-09-19 20:39:00,5.14961,5.14979,5.14733,5.14803,18000000.0
2008-09-19 20:40:00,5.14766,5.14909,5.14672,5.14877,14000000.0
2008-09-19 20:41:00,5.14815,5.14849,5.14604,5.14628,18000000.0
2008-09-19 20:42:00,5.14581,5.14625,5.14488,5.14617,12000000.0
2008-09-19 20:43:00,5.14637,5.14793,5.14556,5.14612,18000000.0
2008-09-19 20:44:00,5.14775,5.14858,5.14642,5.14829,18000000.0
2008-09-19 20:45:00,5.14882,5.14882,5.14712,5.1473,11000000.0
2008-09-19 20:46:00,5.14892,5.15017,5.14783,5.14856,18000000.0
2008-09-19 20:47:00,5.14899,5.1495,5.14841,5.14917,20000000.0
2008-09-19 20:48:00,5.14887,5.14955,5.14781,5.14955,17000000.0
2008-09-19 20:49:00,5.14802,5.14895,5.14728,5.14821,16000000.0
2008-09-19 20:50:00,5.14704,5.14831,5.14675,5.14831,8000000.0
2008-09-19 20:51:00,5.14813,5.14813,5.14596,5.14691,8000000.0
2008-09-19 20:52:00,5.14655,5.1476,5.14512,5.14739,12000000.0
2008-09-19 20:53:00,5.1463,5.15023,5.1463,5.14792,16000000.0
2008-09-19 20:54:00,5.14897,5.14897,5.14743,5.14779,15000000.0
2008-09-19 20:55:00,5.14809,5.14924,5.14742,5.14915,16000000.0
2008-09-19 20:56:00,5.14924,5.14924,5.14814,5.14848,7000000.0
2008-09-19 20:57:00,5.14883,5.14943,5.14735,5.14773,14000000.0
2008-09-19 20:58:00,5.14863,5.14882,5.14728,5.14728,10000000.0
2008-09-19 20:59:00,5.14762,5.14871,5.14742,5.14871,11000000.0
2008-09-19 21:00:00,5.14817,5.14954,5.14752,5.14867,14000000.0
2008-09-19 21:01:00,5.14888,5.14889,5.14697,5.14789,12000000.0
2008-09-19 21:02:00,5.14846,5.14899,5.14719,5.14806,17000000.0
2008-09-19 21:03:00,5.14837,5.14841,5.1467,5.14672,11000000.0
2008-09-19 21:04:00,5.14801,5.14812,5.14727,5.14758,10000000.0
2008-09-19 21:05:00,5.1479,5.14855,5.14731,5.14835,8000000.0
2008-09-19 21:06:00,5.14779,5.14874,5.14704,5.14704,13000000.0
2008-09-19 21:07:00,5.1467,5.14835,5.14635,5.14758,14000000.0
2008-09-19 21:08:00,5.14851,5.14868,5.14786,5.14792,8000000.0
2008-09-19 21:09:00,5.14722,5.1478,5.1466,5.14731,13000000.0
2008-09-19 21:10:00,5.14795,5.14795,5.14618,5.14618,17000000.0
2008-09-19 21:11:00,5.14716,5.14767,5.1464,5.14654,15000000.0
2008-09-19 21:12:00,5.14724,5.14725,5.14531,5.14613,11000000.0
2008-09-19 21:13:00,5.14535,5.14725,5.14531,5.14613,12000000.0
2008-09-19 21:14:00,5.1458,5.14669,5.14495,5.14533,14000000.0
2008-09-19 21:15:00,5.14566,5.14697,5.1455,5.14668,13000000.0
2008-09-19 21:16:00,5.1447,5.14641,5.1447,5.14493,12000000.0
2008-09-19 21:17:00,5.14463,5.14553,5.14434,5.14481,16000000.0
2008-09-19 21:18:00,5.14443,5.14668,5.1442,5.1454,15000000.0
2008-09-19 21:19:00,5.14586,5.1464,5.14492,5.14593,15000000.0
2008-09-19 21:20:00,5.14623,5.14861,5.14597,5.14778,8000000.0
2008-09-19 21:21:00,5.14997,5.15023,5.14879,5.14916,17000000.0
2008-09-19 21:22:00,5.14962,5.14972,5.14738,5.14745,11000000.0
2008-09-19 21:23:00,5.14693,5.14693,5.14554,5.14636,23000000.0
2008-09-19 21:24:00,5.14568,5.1474,5.1444,5.14627,13000000.0
2008-09-19 21:25:00,5.14549,5.1462,5.14413,5.1462,15000000.0
2008-09-19 21:26:00,5.14565,5.14595,5.14513,5.14545,10000000.0
2008-09-19 21:27:00,5.14668,5.14668,5.14478,5.14478,10000000.0
2008-09-19 21:28:00,5.14464,5.14755,5.14464,5.14711,13000000.0
2008-09-19 21:29:00,5.146,5.146,5.14478,5.14523,10000000.0
2008-09-19 21:30:00,5.14411,5.14567,5.14377,5.14449,16000000.0
2008-09-19 21:31:00,5.14392,5.14464,5.1405,5.14067,18000000.0
2008-09-19 21:32:00,5.14162,5.14162,5.14003,5.14012,15000000.0
2008-09-19 21:33:00,5.13962,5.14099,5.13962,5.13985,13000000.0
2008-09-19 21:34:00,5.14116,5.14248,5.13968,5.14248,9000000.0
2008-09-19 21:35:00,5.14228,5.14603,5.14228,5.14533,8000000.0
2008-09-19 21:36:00,5.14553,5.14641,5.14425,5.14557,18000000.0
2008-09-19 21:37:00,5.14423,5.14552,5.14412,5.14524,22000000.0
2008-09-19 21:38:00,5.14503,5.14573,5.14431,5.14492,9000000.0
2008-09-19 21:39:00,5.14556,5.14589,5.14472,5.14472,11000000.0
2008-09-19 21:40:00,5.14554,5.14701,5.14489,5.14579,19000000.0
2008-09-19 21:41:00,5.14737,5.14737,5.14526,5.14581,12000000.0
2008-09-19 21:42:00,5.14595,5.1471,5.14553,5.14553,11000000.0
2008-09-19 21:43:00,5.14728,5.14728,5.14594,5.14646,14000000.0
2008-09-19 21:44:00,5.14634,5.14696,5.14518,5.14657,13000000.0
2008-09-19 21:45:00,5.14595,5.14648,5.14505,5.14583,12000000.0
2008-09-19 21:46:00,5.14522,5.14689,5.14507,5.14598,14000000.0
2008-09-19 21:47:00,5.14655,5.14655,5.14485,5.14485,17000000.0
2008-09-19 21:48:00,5.14545,5.14607,5.14467,5.14605,16000000.0
2008-09-19 21:49:00,5.14607,5.14632,5.14478,5.14478,14000000.0
2008-09-19 21:50:00,5.14514,5.14646,5.145,5.14605,13000000.0
2008-09-19 21:51:00,5.14606,5.14631,5.14464,5.1462,14000000.0
2008-09-19 21:52:00,5.14608,5.14661,5.14449,5.14545,17000000.0
2008-09-19 21:53:00,5.14606,5.14647,5.14505,5.14538,27000000.0
2008-09-19 21:54:00,5.14692,5.14692,5.14551,5.1459,10000000.0
2008-09-19 21:55:00,5.14656,5.1468,5.14565,5.14565,8000000.0
2008-09-19 21:56:00,5.14717,5.14717,5.14565,5.14588,16000000.0
2008-09-19 21:57:00,5.14672,5.14672,5.14539,5.14635,18000000.0
2008-09-19 21:58:00,5.14616,5.14706,5.145,5.14706,18000000.0
2008-09-19 21:59:00,5.14623,5.14673,5.14564,5.14649,17000000.0
2008-09-19 22:00:00,5.14608,5.147,5.14564,5.14568,9000000.0
2008-09-19 22:01:00,5.14474,5.14589,5.14474,5.14589,22000000.0
2008-09-19 22:02:00,5.14502,5.14596,5.14445,5.14596,11000000.0
2008-09-19 22:03:00,5.14609,5.14658,5.14461,5.14642,16000000.0
2008-09-19 22:04:00,5.14628,5.14658,5.14518,5.14634,12000000.0
2008-09-19 22:05:00,5.14527,5.14726,5.14527,5.14726,7000000.0
2008-09-19 22:06:00,5.1467,5.1467,5.14375,5.14498,15000000.0
2008-09-19 22:07:00,5.14383,5.14383,5.14135,5.1428,19000000.0
2008-09-19 22:08:00,5.14247,5.14296,5.1412,5.1412,11000000.0
2008-09-19 22:09:00,5.14105,5.14268,5.14013,5.1404,10000000.0
2008-09-19 22:10:00,5.14039,5.14083,5.13953,5.13992,10000000.0
2008-09-19 22:11:00,5.1397,5.1408,5.13957,5.14008,18000000.0
2008-09-19 22:12:00,5.1407,5.1412,5.13991,5.14115,11000000.0
2008-09-19 22:13:00,5.14159,5.14164,5.14006,5.14096,14000000.0
2008-09-19 22:14:00,5.14033,5.14115,5.13974,5.13974,24000000.0
2008-09-19 22:15:00,5.14056,5.14118,5.14001,5.14104,13000000.0
2008-09-19 22:16:00,5.14107,5.14211,5.14098,5.14125,13000000.0
2008-09-19 22:17:00,5.1415,5.14211,5.14066,5.14165,8000000.0
2008-09-19 22:18:00,5.14132,5.14186,5.1401,5.14014,13000000.0
2008-09-19 22:19:00,5.14188,5.14188,5.14048,5.14129,14000000.0
2008-09-19 22:20:00,5.14019,5.14153,5.13974,5.14051,21000000.0
2008-09-19 22:21:00,5.14074,5.14153,5.13985,5.14083,13000000.0
2008-09-19 22:22:00,5.13962,5.14072,5.13911,5.14005,12000000.0
2008-09-19 22:23:00,5.13957,5.1403,5.13813,5.13998,18000000.0
2008-09-19 22:24:00,5.13854,5.13912,5.13754,5.13754,14000000.0
2008-09-19 22:25:00,5.1386,5.13957,5.13827,5.13836,13000000.0
2008-09-19 22:26:00,5.13815,5.1406,5.13815,5.14041,13000000.0
2008-09-19 22:27:00,5.13985,5.14141,5.13985,5.1402,16000000.0
2008-09-19 22:28:00,5.14045,5.14104,5.13978,5.14071,13000000.0
2008-09-19 22:29:00,5.14081,5.14108,5.13953,5.14108,21000000.0
2008-09-19 22:30:00,5.14061,5.1422,5.14061,5.1422,17000000.0
2008-09-19 22:31:00,5.14115,5.14307,5.14115,5.14153,10000000.0
2008-09-19 22:32:00,5.14166,5.14293,5.14124,5.14207,13000000.0
2008-09-19 22:33:00,5.1422,5.1434,5.14121,5.1434,13000000.0
2008-09-19 22:34:00,5.14324,5.14325,5.14149,5.1419,13000000.0
2008-09-19 22:35:00,5.1437,5.14447,5.14253,5.14397,19000000.0
2008-09-19 22:36:00,5.14382,5.14473,5.14359,5.14406,14000000.0
2008-09-19 22:37:00,5.14429,5.14465,5.14309,5.14376,17000000.0
2008-09-19 22:38:00,5.14322,5.14412,5.14294,5.14355,9000000.0
2008-09-19 22:39:00,5.1428,5.14371,5.14227,5.1423,20000000.0
2008-09-19 22:40:00,5.1438,5.14519,5.14338,5.14519,13000000.0
2008-09-19 22:41:00,5.14557,5.14586,5.14441,5.14583,13000000.0
2008-09-19 22:42:00,5.14474,5.1457,5.14409,5.1457,10000000.0
2008-09-19 22:43:00,5.14552,5.14563,5.14394,5.14511,15000000.0
2008-09-19 22:44:00,5.14487,5.14495,5.14353,5.14424,16000000.0
2008-09-19 22:45:00,5.1444,5.1447,5.14353,5.14432,14000000.0
2008-09-19 22:46:00,5.14454,5.14454,5.14354,5.14422,12000000.0
2008-09-19 22:47:00,5.14544,5.14556,5.14401,5.14427,7000000.0
2008-09-19 22:48:00,5.14526,5.14537,5.14337,5.14407,16000000.0
2008-09-19 22:49:00,5.1436,5.14464,5.14284,5.14345,10000000.0
2008-09-19 22:50:00,5.14363,5.14489,5.14257,5.14344,15000000.0
2008-09-19 22:51:00,5.14264,5.14501,5.14264,5.14491,17000000.0
2008-09-19 22:52:00,5.14454,5.1461,5.14454,5.1461,10000000.0
2008-09-19 22:53:00,5.14609,5.14712,5.14586,5.146,20000000.0
2008-09-19 22:54:00,5.1454,5.14683,5.1454,5.14683,10000000.0
2008-09-19 22:55:00,5.1462,5.14797,5.1462,5.14716,12000000.0
2008-09-19 22:56:00,5.14651,5.14772,5.14623,5.14624,9000000.0
2008-09-19 22:57:00,5.1479,5.148,5.14655,5.14667,18000000.0
2008-09-19 22:58:00,5.14824,5.14885,5.14687,5.14824,13000000.0
2008-09-19 22:59:00,5.14912,5.15037,5.1485,5.14876,10000000.0
2008-09-22 02:00:00,5.14112,5.1413,5.1411,5.14113,11000000.0
2008-09-22 02:01:00,5.13964,5.1402,5.13924,5.13933,11000000.0
2008-09-22 02:02:00,5.13983,5.14039,5.13899,5.13917,13000000.0
2008-09-22 02:03:00,5.14,5.14007,5.13864,5.13914,8000000.0
2008-09-22 02:04:00,5.13942,5.13993,5.13844,5.13917,18000000.0
2008-09-22 02:05:00,5.13883,5.14013,5.13866,5.14013,14000000.0
2008-09-22 02:06:00,5.13882,5.1405,5.13882,5.13911,18000000.0
2008-09-22 02:07:00,5.13985,5.1403,5.13818,5.1403,12000000.0
2008-09-22 02:08:00,5.13926,5.14015,5.13887,5.13999,12000000.0
2008-09-22 02:09:00,5.14066,5.14224,5.14054,5.1422,11000000.0
2008-09-22 02:10:00,5.14195,5.14318,5.1411,5.1411,10000000.0
2008-09-22 02:11:00,5.14226,5.14366,5.14105,5.1433,16000000.0
2008-09-22 02:12:00,5.1425,5.14333,5.14164,5.14258,17000000.0
2008-09-22 02:13:00,5.14172,5.14324,5.14167,5.14324,9000000.0
2008-09-22 02:14:00,5.14322,5.14451,5.14248,5.14451,16000000.0
2008-09-22 02:15:00,5.14376,5.14479,5.14295,5.14367,15000000.0
2008-09-22 02:16:00,5.14284,5.1437,5.14222,5.14222,16000000.0
2008-09-22 02:17:00,5.14243,5.14332,5.14071,5.14081,14000000.0
2008-09-22 02:18:00,5.14176,5.14189,5.14076,5.14114,16000000.0
2008-09-22 02:19:00,5.14014,5.14224,5.14014,5.14184,11000000.0
2008-09-22 02:20:00,5.1415,5.1415,5.13979,5.1405,10000000.0
2008-09-22 02:21:00,5.14069,5.1408,5.1395,5.13968,18000000.0
2008-09-22 02:22:00,5.13908,5.14041,5.13855,5.13877,15000000.0
2008-09-22 02:23:00,5.13953,5.13994,5.13898,5.13927,16000000.0
2008-09-22 02:24:00,5.13992,5.14124,5.13992,5.14051,12000000.0
2008-09-22 02:25:00,5.14074,5.14211,5.14019,5.14069,18000000.0
2008-09-22 02:26:00,5.14013,5.14069,5.13974,5.13982,8000000.0
2008-09-22 02:27:00,5.14021,5.1411,5.13965,5.14067,12000000.0
2008-09-22 02:28:00,5.14123,5.14281,5.14082,5.14084,15000000.0
2008-09-22 02:29:00,5.14213,5.1435,5.14135,5.14135,15000000.0
2008-09-22 02:30:00,5.14126,5.14197,5.14054,5.14116,19000000.0
2008-09-22 02:31:00,5.14026,5.14137,5.13988,5.14026,13000000.0
2008-09-22 02:32:00,5.13948,5.14013,5.13847,5.13913,17000000.0
2008-09-22 02:33:00,5.13878,5.13996,5.13861,5.13968,10000000.0
2008-09-22 02:34:00,5.13969,5.14096,5.13948,5.14032,11000000.0
2008-09-22 02:35:00,5.14068,5.14143,5.14016,5.14096,14000000.0
2008-09-22 02:36:00,5.14056,5.14119,5.13961,5.14016,13000000.0
2008-09-22 02:37:00,5.14035,5.14083,5.13986,5.14024,9000000.0
2008-09-22 02:38:00,5.13936,5.14117,5.13936,5.14027,12000000.0
2008-09-22 02:39:00,5.14077,5.14143,5.14054,5.14104,11000000.0
2008-09-22 02:40:00,5.14104,5.14165,5.14094,5.1414,19000000.0
2008-09-22 02:41:00,5.14088,5.14201,5.14084,5.14084,12000000.0
2008-09-22 02:42:00,5.14234,5.14282,5.1416,5.14187,11000000.0
2008-09-22 02:43:00,5.14157,5.14318,5.14157,5.14312,12000000.0
2008-09-22 02:44:00,5.14214,5.14273,5.14202,5.1426,9000000.0
2008-09-22 02:45:00,5.1427,5.14326,5.14203,5.1428,13000000.0
2008-09-22 02:46:00,5.14245,5.14389,5.14245,5.14317,11000000.0
2008-09-22 02:47:00,5.14301,5.14381,5.14286,5.14317,10000000.0
2008-09-22 02:48:00,5.1423,5.14292,5.14133,5.14252,11000000.0
2008-09-22 02:49:00,5.1411,5.14279,5.1411,5.14175,10000000.0
2008-09-22 02:50:00,5.14292,5.14361,5.14208,5.14253,17000000.0
2008-09-22 02:51:00,5.14263,5.14388,5.14192,5.14333,15000000.0
2008-09-22 02:52:00,5.14349,5.14349,5.14248,5.14317,13000000.0
2008-09-22 02:53:00,5.14327,5.14496,5.14327,5.14496,12000000.0
2008-09-22 02:54:00,5.14464,5.14619,5.14425,5.14603,13000000.0
2008-09-22 02:55:00,5.14594,5.14594,5.14289,5.14448,13000000.0
2008-09-22 02:56:00,5.14427,5.14538,5.14395,5.14538,13000000.0
2008-09-22 02:57:00,5.14517,5.14517,5.14326,5.14447,10000000.0
2008-09-22 02:58:00,5.14466,5.14607,5.14402,5.14583,15000000.0
2008-09-22 02:59:00,5.14761,5.14838,5.14681,5.14687,12000000.0
2008-09-22 03:00:00,5.14802,5.14949,5.14742,5.14834,17000000.0
2008-09-22 03:01:00,5.14686,5.14765,5.14624,5.14752,9000000.0
2008-09-22 03:02:00,5.14669,5.14763,5.14565,5.14676,15000000.0
2008-09-22 03:03:00,5.14758,5.1487,5.14665,5.14748,14000000.0
2008-09-22 03:04:00,5.14753,5.14804,5.14589,5.14701,11000000.0
2008-09-22 03:05:00,5.14627,5.1469,5.14501,5.14651,12000000.0
2008-09-22 03:06:00,5.14608,5.14755,5.14607,5.14651,12000000.0
2008-09-22 03:07:00,5.14673,5.14771,5.14628,5.14665,18000000.0
2008-09-22 03:08:00,5.14788,5.1492,5.14754,5.14859,9000000.0
2008-09-22 03:09:00,5.14873,5.15132,5.14832,5.1512,9000000.0
2008-09-22 03:10:00,5.1524,5.15338,5.15167,5.15256,11000000.0
2008-09-22 03:11:00,5.1515,5.15275,5.1506,5.15227,16000000.0
2008-09-22 03:12:00,5.15201,5.1528,5.15111,5.15209,8000000.0
2008-09-22 03:13:00,5.15197,5.15314,5.15135,5.15212,12000000.0
2008-09-22 03:14:00,5.15253,5.15353,5.15157,5.15263,16000000.0
2008-09-22 03:15:00,5.15258,5.15258,5.15022,5.15198,10000000.0
2008-09-22 03:16:00,5.15062,5.15062,5.14848,5.14954,16000000.0
2008-09-22 03:17:00,5.14931,5.15032,5.14707,5.14763,16000000.0
2008-09-22 03:18:00,5.14642,5.14979,5.14642,5.14825,9000000.0
2008-09-22 03:19:00,5.14936,5.15033,5.14907,5.1496,10000000.0
2008-09-22 03:20:00,5.14982,5.15248,5.14926,5.15096,20000000.0
2008-09-22 03:21:00,5.1519,5.15237,5.15058,5.15237,18000000.0
2008-09-22 03:22:00,5.15235,5.15473,5.15172,5.15403,15000000.0
2008-09-22 03:23:00,5.15289,5.15441,5.15262,5.15318,15000000.0
2008-09-22 03:24:00,5.15367,5.15367,5.15158,5.15218,12000000.0
2008-09-22 03:25:00,5.15208,5.15421,5.15208,5.15279,15000000.0
2008-09-22 03:26:00,5.15309,5.15327,5.15105,5.15176,19000000.0
2008-09-22 03:27:00,5.15117,5.15255,5.15106,5.15148,8000000.0
2008-09-22 03:28:00,5.15086,5.15086,5.1486,5.14896,13000000.0
2008-09-22 03:29:00,5.1491,5.14941,5.14809,5.14843,9000000.0
2008-09-22 03:30:00,5.14838,5.14925,5.14778,5.14854,17000000.0
2008-09-22 03:31:00,5.14962,5.15014,5.149,5.14943,7000000.0
2008-09-22 03:32:00,5.14986,5.15053,5.14766,5.14768,15000000.0
2008-09-22 03:33:00,5.14713,5.14769,5.14631,5.14671,14000000.0
2008-09-22 03:34:00,5.14523,5.14632,5.14523,5.146,13000000.0
2008-09-22 03:35:00,5.14648,5.14689,5.1452,5.14579,9000000.0
2008-09-22 03:36:00,5.14539,5.14717,5.14512,5.14634,13000000.0
2008-09-22 03:37:00,5.14653,5.14907,5.14653,5.14836,13000000.0
2008-09-22 03:38:00,5.14798,5.14916,5.14785,5.14848,14000000.0
2008-09-22 03:39:00,5.14734,5.14809,5.1471,5.14719,11000000.0
2008-09-22 03:40:00,5.14678,5.14716,5.14475,5.145,12000000.0
2008-09-22 03:41:00,5.14652,5.14686,5.14498,5.14498,19000000.0
2008-09-22 03:42:00,5.14481,5.14533,5.14374,5.14424,10000000.0
2008-09-22 03:43:00,5.14485,5.1457,5.14413,5.14497,12000000.0
2008-09-22 03:44:00,5.14484,5.14564,5.14433,5.14521,12000000.0
2008-09-22 03:45:00,5.14534,5.1458,5.14451,5.14536,14000000.0
2008-09-22 03:46:00,5.14573,5.14609,5.14465,5.1448,13000000.0
2008-09-22 03:47:00,5.14549,5.14653,5.14532,5.14622,9000000.0
2008-09-22 03:48:00,5.14505,5.14556,5.14422,5.1446,8000000.0
2008-09-22 03:49:00,5.14426,5.14529,5.1439,5.14422,19000000.0
2008-09-22 03:50:00,5.14449,5.14476,5.14364,5.14417,12000000.0
2008-09-22 03:51:00,5.14391,5.14524,5.14386,5.14463,15000000.0
2008-09-22 03:52:00,5.14464,5.14522,5.14402,5.14522,11000000.0
2008-09-22 03:53:00,5.14466,5.1457,5.14427,5.14533,12000000.0
2008-09-22 03:54:00,5.14515,5.14536,5.1433,5.14421,12000000.0
2008-09-22 03:55:00,5.14346,5.14415,5.14273,5.14275,12000000.0
2008-09-22 03:56:00,5.14373,5.14455,5.14294,5.14421,14000000.0
2008-09-22 03:57:00,5.14333,5.14463,5.14292,5.14463,15000000.0
2008-09-22 03:58:00,5.14378,5.14423,5.1431,5.14364,12000000.0
2008-09-22 03:59:00,5.14379,5.14422,5.14289,5.14364,17000000.0
2008-09-22 04:00:00,5.14422,5.14527,5.14372,5.14503,14000000.0
2008-09-22 04:01:00,5.14441,5.14499,5.14347,5.1442,13000000.0
2008-09-22 04:02:00,5.14352,5.14352,5.141,5.14223,16000000.0
2008-09-22 04:03:00,5.14103,5.14111,5.13885,5.14004,14000000.0
2008-09-22 04:04:00,5.13923,5.14014,5.13879,5.13979,19000000.0
2008-09-22 04:05:00,5.13831,5.13886,5.13233,5.13233,12000000.0
2008-09-22 04:06:00,5.13359,5.13566,5.13306,5.13319,18000000.0
2008-09-22 04:07:00,5.13165,5.13344,5.13128,5.13259,16000000.0
2008-09-22 04:08:00,5.1325,5.13285,5.13128,5.13128,8000000.0
2008-09-22 04:09:00,5.1321,5.1337,5.13202,5.13306,13000000.0
2008-09-22 04:10:00,5.1337,5.13435,5.13311,5.13401,14000000.0
2008-09-22 04:11:00,5.13391,5.13514,5.13365,5.13365,18000000.0
2008-09-22 04:12:00,5.13413,5.13437,5.13249,5.13249,10000000.0
2008-09-22 04:13:00,5.13371,5.13467,5.13319,5.13353,14000000.0
2008-09-22 04:14:00,5.13454,5.13454,5.13248,5.13312,20000000.0
2008-09-22 04:15:00,5.13468,5.13587,5.13386,5.13502,14000000.0
2008-09-22 04:16:00,5.13504,5.13504,5.1328,5.13326,15000000.0
2008-09-22 04:17:00,5.13396,5.13396,5.13257,5.13289,22000000.0
2008-09-22 04:18:00,5.13263,5.13291,5.1315,5.13235,17000000.0
2008-09-22 04:19:00,5.13186,5.13283,5.13131,5.13279,12000000.0
2008-09-22 04:20:00,5.13313,5.13313,5.13184,5.13184,17000000.0
2008-09-22 04:21:00,5.13243,5.13272,5.13128,5.1313,13000000.0
2008-09-22 04:22:00,5.13159,5.13204,5.12927,5.12997,14000000.0
2008-09-22 04:23:00,5.12991,5.12993,5.12882,5.12974,9000000.0
2008-09-22 04:24:00,5.12997,5.13103,5.12933,5.12962,9000000.0
2008-09-22 04:25:00,5.12957,5.13004,5.12884,5.12964,13000000.0
2008-09-22 04:26:00,5.12944,5.12944,5.12678,5.12678,12000000.0
2008-09-22 04:27:00,5.12729,5.12836,5.12683,5.12753,16000000.0
2008-09-22 04:28:00,5.1281,5.13084,5.12805,5.13006,11000000.0
2008-09-22 04:29:00,5.13063,5.13179,5.12941,5.131,20000000.0
2008-09-22 04:30:00,5.13079,5.13256,5.13079,5.13256,16000000.0
2008-09-22 04:31:00,5.13256,5.13352,5.13172,5.13173,12000000.0
2008-09-22 04:32:00,5.13274,5.13287,5.13205,5.13266,11000000.0
2008-09-22 04:33:00,5.13216,5.1338,5.13216,5.13322,14000000.0
2008-09-22 04:34:00,5.13313,5.13483,5.13265,5.13482,11000000.0
2008-09-22 04:35:00,5.13474,5.13557,5.13371,5.13437,14000000.0
2008-09-22 04:36:00,5.13426,5.13438,5.13325,5.1337,11000000.0
2008-09-22 04:37:00,5.13421,5.13486,5.13329,5.13467,15000000.0
2008-09-22 04:38:00,5.13476,5.13564,5.13442,5.13533,7000000.0
2008-09-22 04:39:00,5.13494,5.13504,5.13392,5.13489,19000000.0
2008-09-22 04:40:00,5.13408,5.13535,5.13338,5.13425,14000000.0
2008-09-22 04:41:00,5.13444,5.13478,5.13309,5.13416,12000000.0
2008-09-22 04:42:00,5.13464,5.13464,5.13287,5.13287,11000000.0
2008-09-22 04:43:00,5.13383,5.13405,5.1325,5.13359,15000000.0
2008-09-22 04:44:00,5.13384,5.13384,5.13255,5.13315,13000000.0
2008-09-22 04:45:00,5.13402,5.13536,5.13308,5.13438,19000000.0
2008-09-22 04:46:00,5.13522,5.13562,5.13334,5.13334,14000000.0
2008-09-22 04:47:00,5.13416,5.13426,5.13131,5.1322,7000000.0
2008-09-22 04:48:00,5.13176,5.13243,5.13126,5.13234,14000000.0
2008-09-22 04:49:00,5.13175,5.13282,5.13097,5.13181,12000000.0
2008-09-22 04:50:00,5.13069,5.13365,5.13013,5.13331,9000000.0
2008-09-22 04:51:00,5.13282,5.1334,5.13207,5.13313,16000000.0
2008-09-22 04:52:00,5.13196,5.13325,5.13136,5.13276,14000000.0
2008-09-22 04:53:00,5.13197,5.13273,5.13136,5.13169,12000000.0
2008-09-22 04:54:00,5.13189,5.13241,5.13069,5.13141,9000000.0
2008-09-22 04:55:00,5.13205,5.13247,5.13132,5.13238,19000000.0
2008-09-22 04:56:00,5.13239,5.1325,5.13138,5.13198,17000000.0
2008-09-22 04:57:00,5.13197,5.13257,5.13123,5.13123,15000000.0
2008-09-22 04:58:00,5.132,5.1325,5.13119,5.1325,7000000.0
2008-09-22 04:59:00,5.13191,5.13252,5.13094,5.13094,10000000.0
2008-09-22 05:00:00,5.13233,5.13233,5.13058,5.13178,19000000.0
2008-09-22 05:01:00,5.1307,5.13119,5.12869,5.12989,8000000.0
2008-09-22 05:02:00,5.12803,5.1301,5.12779,5.12842,8000000.0
2008-09-22 05:03:00,5.12796,5.12972,5.12796,5.1291,13000000.0
2008-09-22 05:04:00,5.12909,5.12963,5.12784,5.12923,16000000.0
2008-09-22 05:05:00,5.12859,5.12943,5.12806,5.12943,17000000.0
2008-09-22 05:06:00,5.12938,5.12987,5.12832,5.12912,15000000.0
2008-09-22 05:07:00,5.12935,5.12965,5.12807,5.12912,9000000.0
2008-09-22 05:08:00,5.12931,5.12959,5.12732,5.12732,14000000.0
2008-09-22 05:09:00,5.12785,5.1281,5.12606,5.12655,15000000.0
2008-09-22 05:10:00,5.12666,5.12673,5.12562,5.12603,13000000.0
2008-09-22 05:11:00,5.12636,5.1277,5.12622,5.1272,13000000.0
2008-09-22 05:12:00,5.12683,5.12686,5.12537,5.12553,15000000.0
2008-09-22 05:13:00,5.12399,5.12494,5.11983,5.1215,14000000.0
2008-09-22 05:14:00,5.11892,5.12014,5.11813,5.11852,13000000.0
2008-09-22 05:15:00,5.11887,5.11959,5.11771,5.11959,15000000.0
2008-09-22 05:16:00,5.11906,5.11962,5.1183,5.11918,12000000.0
2008-09-22 05:17:00,5.11952,5.12134,5.11915,5.12109,13000000.0
2008-09-22 05:18:00,5.1216,5.12225,5.11952,5.12193,14000000.0
2008-09-22 05:19:00,5.12166,5.12269,5.12111,5.12269,9000000.0
2008-09-22 05:20:00,5.12203,5.12326,5.12158,5.12326,12000000.0
2008-09-22 05:21:00,5.12292,5.1232,5.12203,5.1232,9000000.0
2008-09-22 05:22:00,5.12333,5.12416,5.12251,5.12268,13000000.0
2008-09-22 05:23:00,5.12491,5.12524,5.1237,5.125,9000000.0
2008-09-22 05:24:00,5.12443,5.12479,5.12347,5.12479,13000000.0
2008-09-22 05:25:00,5.12452,5.12485,5.12365,5.12479,10000000.0
2008-09-22 05:26:00,5.12555,5.12555,5.12393,5.12499,11000000.0
2008-09-22 05:27:00,5.12535,5.12572,5.12443,5.12492,20000000.0
2008-09-22 05:28:00,5.12577,5.12577,5.12345,5.12345,11000000.0
2008-09-22 05:29:00,5.12547,5.12547,5.12326,5.12342,8000000.0
2008-09-22 05:30:00,5.12199,5.12292,5.11979,5.12111,13000000.0
2008-09-22 05:31:00,5.12024,5.12099,5.11921,5.11987,12000000.0
2008-09-22 05:32:00,5.11906,5.1198,5.11775,5.11912,14000000.0
2008-09-22 05:33:00,5.11858,5.11893,5.11731,5.11861,10000000.0
2008-09-22 05:34:00,5.11831,5.1189,5.11742,5.11861,14000000.0
2008-09-22 05:35:00,5.11841,5.11901,5.11769,5.11771,16000000.0
2008-09-22 05:36:00,5.11753,5.1184,5.11739,5.11827,11000000.0
2008-09-22 05:37:00,5.11664,5.1184,5.11664,5.11783,14000000.0
2008-09-22 05:38:00,5.11809,5.11811,5.11596,5.11733,12000000.0
2008-09-22 05:39:00,5.11675,5.11805,5.11649,5.11805,16000000.0
2008-09-22 05:40:00,5.11664,5.12013,5.11664,5.12013,15000000.0
2008-09-22 05:41:00,5.12135,5.12147,5.11932,5.12035,11000000.0
2008-09-22 05:42:00,5.11978,5.12162,5.11945,5.1207,20000000.0
2008-09-22 05:43:00,5.12172,5.12172,5.12047,5.1216,13000000.0
2008-09-22 05:44:00,5.12162,5.12173,5.12014,5.12091,10000000.0
2008-09-22 05:45:00,5.12134,5.12196,5.12076,5.12141,9000000.0
2008-09-22 05:46:00,5.12092,5.12228,5.1203,5.12129,24000000.0
2008-09-22 05:47:00,5.12165,5.12216,5.11977,5.12148,16000000.0
2008-09-22 05:48:00,5.1214,5.12165,5.12055,5.12159,8000000.0
2008-09-22 05:49:00,5.1222,5.12247,5.12059,5.12154,7000000.0
2008-09-22 05:50:00,5.12247,5.12296,5.12188,5.12229,11000000.0
2008-09-22 05:51:00,5.12251,5.12384,5.1221,5.1221,18000000.0
2008-09-22 05:52:00,5.1227,5.12379,5.12222,5.12255,9000000.0
2008-09-22 05:53:00,5.12206,5.12329,5.12178,5.12329,15000000.0
2008-09-22 05:54:00,5.12267,5.12381,5.12195,5.12374,14000000.0
2008-09-22 05:55:00,5.12336,5.12489,5.12321,5.12433,15000000.0
2008-09-22 05:56:00,5.12482,5.12516,5.12354,5.12516,23000000.0
2008-09-22 05:57:00,5.12527,5.12547,5.12402,5.12434,17000000.0
2008-09-22 05:58:00,5.12488,5.1265,5.12447,5.12604,11000000.0
2008-09-22 05:59:00,5.12679,5.12714,5.12578,5.12617,13000000.0
2008-09-22 06:00:00,5.12636,5.12772,5.12533,5.12725,18000000.0
2008-09-22 06:01:00,5.12649,5.12807,5.12649,5.12794,9000000.0
2008-09-22 06:02:00,5.12878,5.12939,5.1279,5.12919,16000000.0
2008-09-22 06:03:00,5.13017,5.1317,5.13011,5.1317,12000000.0
2008-09-22 06:04:00,5.13157,5.13221,5.12983,5.13088,17000000.0
2008-09-22 06:05:00,5.13152,5.13168,5.13026,5.13026,11000000.0
2008-09-22 06:06:00,5.13116,5.13116,5.1299,5.13056,14000000.0
2008-09-22 06:07:00,5.13087,5.13087,5.12928,5.12999,13000000.0
2008-09-22 06:08:00,5.12891,5.13014,5.12826,5.12918,13000000.0
2008-09-22 06:09:00,5.12978,5.1305,5.12937,5.13004,11000000.0
2008-09-22 06:10:00,5.13004,5.13042,5.12958,5.13011,8000000.0
2008-09-22 06:11:00,5.13014,5.13057,5.12943,5.13007,17000000.0
2008-09-22 06:12:00,5.13039,5.13043,5.12914,5.13023,13000000.0
2008-09-22 06:13:00,5.13066,5.13142,5.13046,5.13122,13000000.0
2008-09-22 06:14:00,5.1315,5.132,5.13147,5.13194,11000000.0
2008-09-22 06:15:00,5.13161,5.13239,5.13088,5.13088,16000000.0
2008-09-22 06:16:00,5.13311,5.13424,5.13278,5.13371,13000000.0
2008-09-22 06:17:00,5.13334,5.13499,5.13331,5.13477,18000000.0
2008-09-22 06:18:00,5.13425,5.13468,5.13309,5.13348,11000000.0
2008-09-22 06:19:00,5.13436,5.13441,5.13246,5.1327,7000000.0
2008-09-22 06:20:00,5.13272,5.13303,5.13137,5.13223,17000000.0
2008-09-22 06:21:00,5.13161,5.13161,5.12939,5.13101,13000000.0
2008-09-22 06:22:00,5.13132,5.13289,5.13105,5.1316,19000000.0
2008-09-22 06:23:00,5.13264,5.13264,5.12974,5.12974,19000000.0
2008-09-22 06:24:00,5.13063,5.13203,5.12999,5.13108,20000000.0
2008-09-22 06:25:00,5.13087,5.13129,5.13,5.13034,8000000.0
2008-09-22 06:26:00,5.13072,5.13137,5.13006,5.13032,19000000.0
2008-09-22 06:27:00,5.13026,5.13161,5.13026,5.13128,12000000.0
2008-09-22 06:28:00,5.13164,5.13183,5.13093,5.13146,10000000.0
2008-09-22 06:29:00,5.13089,5.13217,5.13086,5.13215,10000000.0
2008-09-22 06:30:00,5.13224,5.13224,5.13124,5.13138,12000000.0
2008-09-22 06:31:00,5.13106,5.13163,5.1305,5.1305,15000000.0
2008-09-22 06:32:00,5.13114,5.13151,5.13073,5.13105,11000000.0
2008-09-22 06:33:00,5.13137,5.13184,5.13023,5.13023,13000000.0
2008-09-22 06:34:00,5.13104,5.13151,5.13071,5.13137,7000000.0
2008-09-22 06:35:00,5.13157,5.13193,5.13053,5.13107,11000000.0
2008-09-22 06:36:00,5.13129,5.13178,5.131,5.13154,7000000.0
2008-09-22 06:37:00,5.13163,5.13179,5.13016,5.1307,9000000.0
2008-09-22 06:38:00,5.13063,5.1313,5.12936,5.1313,11000000.0
2008-09-22 06:39:00,5.13077,5.13127,5.12986,5.12986,14000000.0
2008-09-22 06:40:00,5.13027,5.13113,5.12913,5.13039,12000000.0
2008-09-22 06:41:00,5.12951,5.13126,5.12939,5.13028,17000000.0
2008-09-22 06:42:00,5.13062,5.13149,5.12967,5.13039,13000000.0
2008-09-22 06:43:00,5.13114,5.13141,5.13066,5.13098,11000000.0
2008-09-22 06:44:00,5.13052,5.13173,5.13052,5.13076,15000000.0
2008-09-22 06:45:00,5.13141,5.13372,5.13108,5.13372,10000000.0
2008-09-22 06:46:00,5.13338,5.1361,5.13265,5.13589,14000000.0
2008-09-22 06:47:00,5.13546,5.13717,5.13517,5.13665,10000000.0
2008-09-22 06:48:00,5.1371,5.13768,5.13579,5.13672,13000000.0
2008-09-22 06:49:00,5.13614,5.13644,5.13518,5.13533,15000000.0
2008-09-22 06:50:00,5.13533,5.13677,5.13522,5.13639,16000000.0
2008-09-22 06:51:00,5.13652,5.13699,5.13612,5.13675,14000000.0
2008-09-22 06:52:00,5.1362,5.13685,5.13606,5.13685,10000000.0
2008-09-22 06:53:00,5.13634,5.13687,5.13567,5.13645,12000000.0
2008-09-22 06:54:00,5.13637,5.13719,5.13593,5.13593,14000000.0
2008-09-22 06:55:00,5.13704,5.14122,5.13704,5.14032,18000000.0
2008-09-22 06:56:00,5.14272,5.1449,5.14183,5.14302,19000000.0
2008-09-22 06:57:00,5.14352,5.14379,5.14145,5.14145,8000000.0
2008-09-22 06:58:00,5.14223,5.14283,5.14148,5.14209,10000000.0
2008-09-22 06:59:00,5.14219,5.14248,5.14045,5.14111,17000000.0
2008-09-22 07:00:00,5.14095,5.14142,5.14008,5.14081,11000000.0
2008-09-22 07:01:00,5.14053,5.14377,5.14042,5.14303,11000000.0
2008-09-22 07:02:00,5.14389,5.14462,5.14216,5.1443,13000000.0
2008-09-22 07:03:00,5.14356,5.14509,5.14197,5.14197,12000000.0
2008-09-22 07:04:00,5.14194,5.14342,5.14024,5.14163,18000000.0
2008-09-22 07:05:00,5.14283,5.14283,5.13951,5.14024,12000000.0
2008-09-22 07:06:00,5.13938,5.14024,5.13746,5.13976,15000000.0
2008-09-22 07:07:00,5.14052,5.14052,5.1367,5.13684,11000000.0
2008-09-22 07:08:00,5.13752,5.13808,5.13667,5.13782,9000000.0
2008-09-22 07:09:00,5.13808,5.14079,5.13799,5.14079,15000000.0
2008-09-22 07:10:00,5.14043,5.14083,5.13907,5.13986,19000000.0
2008-09-22 07:11:00,5.14099,5.14132,5.13825,5.13906,9000000.0
2008-09-22 07:12:00,5.13831,5.13955,5.13726,5.13798,12000000.0
2008-09-22 07:13:00,5.13805,5.13847,5.13634,5.13661,19000000.0
2008-09-22 07:14:00,5.13555,5.13666,5.13555,5.13645,8000000.0
2008-09-22 07:15:00,5.13607,5.13656,5.13516,5.13565,16000000.0
2008-09-22 07:16:00,5.13592,5.1379,5.1358,5.1375,18000000.0
2008-09-22 07:17:00,5.13751,5.1382,5.13669,5.13778,22000000.0
2008-09-22 07:18:00,5.1382,5.13844,5.13712,5.13715,16000000.0
2008-09-22 07:19:00,5.13751,5.13881,5.13729,5.13751,17000000.0
2008-09-22 07:20:00,5.13751,5.13952,5.13719,5.13797,14000000.0
2008-09-22 07:21:00,5.13882,5.14278,5.1388,5.14144,16000000.0
2008-09-22 07:22:00,5.14154,5.1433,5.14007,5.14146,14000000.0
2008-09-22 07:23:00,5.14085,5.14177,5.14039,5.14139,17000000.0
2008-09-22 07:24:00,5.14091,5.14127,5.14018,5.1411,9000000.0
2008-09-22 07:25:00,5.14135,5.14259,5.14005,5.14259,13000000.0
2008-09-22 07:26:00,5.14131,5.14358,5.14066,5.14176,13000000.0
2008-09-22 07:27:00,5.14206,5.14254,5.14163,5.14209,7000000.0
2008-09-22 07:28:00,5.14236,5.1438,5.14186,5.14281,18000000.0
2008-09-22 07:29:00,5.14465,5.14558,5.14299,5.14547,8000000.0
2008-09-22 07:30:00,5.14532,5.14599,5.14384,5.14454,16000000.0
2008-09-22 07:31:00,5.14423,5.14536,5.14349,5.14373,15000000.0
2008-09-22 07:32:00,5.14379,5.14607,5.14379,5.14488,13000000.0
2008-09-22 07:33:00,5.14363,5.14535,5.14363,5.14469,8000000.0
2008-09-22 07:34:00,5.14305,5.14459,5.14252,5.14362,11000000.0
2008-09-22 07:35:00,5.14303,5.14399,5.14225,5.14283,16000000.0
2008-09-22 07:36:00,5.14266,5.14404,5.14213,5.14213,11000000.0
2008-09-22 07:37:00,5.14293,5.14448,5.14227,5.14318,17000000.0
2008-09-22 07:38:00,5.14241,5.14385,5.14225,5.14334,9000000.0
2008-09-22 07:39:00,5.14276,5.14387,5.14071,5.14157,12000000.0
2008-09-22 07:40:00,5.14029,5.14029,5.13867,5.13973,14000000.0
2008-09-22 07:41:00,5.13878,5.13878,5.13383,5.13806,14000000.0
2008-09-22 07:42:00,5.13904,5.13969,5.13834,5.13834,8000000.0
2008-09-22 07:43:00,5.13734,5.13872,5.13702,5.13815,15000000.0
2008-09-22 07:44:00,5.13691,5.13839,5.13691,5.13736,13000000.0
2008-09-22 07:45:00,5.13599,5.137,5.13439,5.1345,19000000.0
2008-09-22 07:46:00,5.13495,5.13617,5.13448,5.13528,11000000.0
2008-09-22 07:47:00,5.13547,5.13625,5.13446,5.135,16000000.0
2008-09-22 07:48:00,5.13617,5.13688,5.13494,5.13494,9000000.0
2008-09-22 07:49:00,5.13581,5.13738,5.13581,5.13658,11000000.0
2008-09-22 07:50:00,5.13518,5.13594,5.13393,5.13421,11000000.0
2008-09-22 07:51:00,5.13547,5.13547,5.13224,5.13224,13000000.0
2008-09-22 07:52:00,5.13195,5.13244,5.13107,5.13167,14000000.0
2008-09-22 07:53:00,5.13181,5.1329,5.13157,5.13216,10000000.0
2008-09-22 07:54:00,5.13176,5.133,5.13169,5.13254,17000000.0
2008-09-22 07:55:00,5.13227,5.13373,5.13227,5.13271,10000000.0
2008-09-22 07:56:00,5.13286,5.13554,5.13286,5.13408,11000000.0
2008-09-22 07:57:00,5.13326,5.1347,5.13325,5.1343,11000000.0
2008-09-22 07:58:00,5.134,5.13514,5.1337,5.13472,24000000.0
2008-09-22 07:59:00,5.13543,5.13727,5.13479,5.13719,11000000.0
2008-09-22 08:00:00,5.13712,5.13788,5.13565,5.13664,14000000.0
2008-09-22 08:01:00,5.13604,5.13752,5.13604,5.1366,15000000.0
2008-09-22 08:02:00,5.13719,5.13874,5.13663,5.13845,16000000.0
2008-09-22 08:03:00,5.13819,5.13928,5.13711,5.13835,10000000.0
2008-09-22 08:04:00,5.14073,5.14293,5.1397,5.14156,13000000.0
2008-09-22 08:05:00,5.14273,5.14384,5.13739,5.14356,18000000.0
2008-09-22 08:06:00,5.14246,5.1444,5.14236,5.14392,14000000.0
2008-09-22 08:07:00,5.14423,5.14741,5.14412,5.14741,11000000.0
2008-09-22 08:08:00,5.14684,5.15067,5.14623,5.14629,19000000.0
2008-09-22 08:09:00,5.14705,5.14733,5.14594,5.14721,9000000.0
2008-09-22 08:10:00,5.14637,5.14794,5.14615,5.14794,8000000.0
2008-09-22 08:11:00,5.14739,5.14892,5.14628,5.14794,16000000.0
2008-09-22 08:12:00,5.14632,5.14783,5.14612,5.14684,16000000.0
2008-09-22 08:13:00,5.14627,5.148,5.14536,5.14635,15000000.0
2008-09-22 08:14:00,5.14296,5.1443,5.13775,5.14389,15000000.0
2008-09-22 08:15:00,5.14565,5.14565,5.14359,5.14383,14000000.0
2008-09-22 08:16:00,5.1427,5.14422,5.1421,5.14421,14000000.0
2008-09-22 08:17:00,5.14419,5.14584,5.14396,5.14553,15000000.0
2008-09-22 08:18:00,5.14386,5.14545,5.14371,5.14489,11000000.0
2008-09-22 08:19:00,5.14423,5.14472,5.13769,5.14203,16000000.0
2008-09-22 08:20:00,5.1412,5.14528,5.1412,5.14456,17000000.0
2008-09-22 08:21:00,5.14495,5.146,5.14406,5.14578,15000000.0
2008-09-22 08:22:00,5.14564,5.14808,5.14499,5.14621,8000000.0
2008-09-22 08:23:00,5.14867,5.14867,5.14702,5.14716,15000000.0
2008-09-22 08:24:00,5.14605,5.14623,5.14507,5.14575,8000000.0
2008-09-22 08:25:00,5.14549,5.14734,5.14404,5.14619,17000000.0
2008-09-22 08:26:00,5.14612,5.14717,5.14166,5.14357,14000000.0
2008-09-22 08:27:00,5.14453,5.14544,5.14358,5.14496,9000000.0
2008-09-22 08:28:00,5.14575,5.14646,5.14473,5.14575,11000000.0
2008-09-22 08:29:00,5.14508,5.14687,5.14389,5.14389,15000000.0
2008-09-22 08:30:00,5.14295,5.14553,5.14294,5.1448,10000000.0
2008-09-22 08:31:00,5.14549,5.1458,5.14434,5.14554,17000000.0
2008-09-22 08:32:00,5.14572,5.14665,5.14481,5.14481,20000000.0
2008-09-22 08:33:00,5.1464,5.14662,5.14409,5.1448,7000000.0
2008-09-22 08:34:00,5.14337,5.14473,5.14236,5.14473,8000000.0
2008-09-22 08:35:00,5.14433,5.14499,5.14264,5.14264,19000000.0
2008-09-22 08:36:00,5.14408,5.14516,5.14317,5.14386,14000000.0
2008-09-22 08:37:00,5.14336,5.14504,5.1423,5.1423,12000000.0
2008-09-22 08:38:00,5.14191,5.14347,5.13988,5.14119,13000000.0
2008-09-22 08:39:00,5.14078,5.14099,5.13919,5.14099,14000000.0
2008-09-22 08:40:00,5.14033,5.14085,5.13911,5.13911,12000000.0
2008-09-22 08:41:00,5.14075,5.14075,5.13746,5.13855,11000000.0
2008-09-22 08:42:00,5.13793,5.13811,5.13612,5.13795,18000000.0
2008-09-22 08:43:00,5.13672,5.13702,5.13531,5.13702,8000000.0
2008-09-22 08:44:00,5.13707,5.13975,5.13707,5.13945,12000000.0
2008-09-22 08:45:00,5.13896,5.13989,5.13795,5.13909,20000000.0
2008-09-22 08:46:00,5.13931,5.14063,5.13851,5.13902,10000000.0
2008-09-22 08:47:00,5.14011,5.14085,5.13951,5.14013,13000000.0
2008-09-22 08:48:00,5.13906,5.1399,5.13672,5.13736,16000000.0
2008-09-22 08:49:00,5.13699,5.13754,5.13582,5.1372,9000000.0
2008-09-22 08:50:00,5.13752,5.13822,5.13619,5.13692,17000000.0
2008-09-22 08:51:00,5.13736,5.1374,5.13391,5.13461,8000000.0
2008-09-22 08:52:00,5.13491,5.13544,5.13266,5.13331,20000000.0
2008-09-22 08:53:00,5.13297,5.13445,5.13216,5.13375,16000000.0
2008-09-22 08:54:00,5.13246,5.13289,5.13122,5.13203,15000000.0
2008-09-22 08:55:00,5.13329,5.13472,5.13237,5.134,12000000.0
2008-09-22 08:56:00,5.13333,5.13458,5.13323,5.13437,14000000.0
2008-09-22 08:57:00,5.13544,5.13754,5.13366,5.13691,14000000.0
2008-09-22 08:58:00,5.13857,5.1386,5.13646,5.13646,15000000.0
2008-09-22 08:59:00,5.13678,5.13783,5.13156,5.13182,15000000.0
2008-09-22 09:00:00,5.13147,5.13278,5.12974,5.13043,14000000.0
2008-09-22 09:01:00,5.12936,5.13083,5.12881,5.12993,14000000.0
2008-09-22 09:02:00,5.12934,5.13211,5.12934,5.13082,17000000.0
2008-09-22 09:03:00,5.13057,5.13213,5.13057,5.13179,16000000.0
2008-09-22 09:04:00,5.1335,5.1351,5.13179,5.13334,10000000.0
2008-09-22 09:05:00,5.13401,5.13519,5.13267,5.13332,14000000.0
2008-09-22 09:06:00,5.1318,5.13307,5.13146,5.13151,14000000.0
2008-09-22 09:07:00,5.13278,5.1333,5.13132,5.13185,9000000.0
2008-09-22 09:08:00,5.13351,5.13351,5.13157,5.1322,17000000.0
2008-09-22 09:09:00,5.13303,5.13319,5.13209,5.13253,9000000.0
2008-09-22 09:10:00,5.13318,5.13454,5.13286,5.13409,12000000.0
2008-09-22 09:11:00,5.13484,5.13656,5.13431,5.13585,15000000.0
2008-09-22 09:12:00,5.13632,5.13797,5.13551,5.13654,14000000.0
2008-09-22 09:13:00,5.13765,5.13769,5.1359,5.1359,12000000.0
2008-09-22 09:14:00,5.13739,5.13845,5.13634,5.13711,13000000.0
2008-09-22 09:15:00,5.13828,5.13847,5.13646,5.13646,13000000.0
2008-09-22 09:16:00,5.13807,5.13881,5.13722,5.13881,10000000.0
2008-09-22 09:17:00,5.1381,5.13909,5.13731,5.13852,14000000.0
2008-09-22 09:18:00,5.13785,5.13785,5.1361,5.13685,16000000.0
2008-09-22 09:19:00,5.1351,5.13675,5.13406,5.13528,14000000.0
2008-09-22 09:20:00,5.13495,5.13525,5.13419,5.13503,11000000.0
2008-09-22 09:21:00,5.13432,5.13482,5.13197,5.13197,11000000.0
2008-09-22 09:22:00,5.13303,5.13303,5.13116,5.13169,18000000.0
2008-09-22 09:23:00,5.13158,5.13312,5.13126,5.13229,18000000.0
2008-09-22 09:24:00,5.13303,5.13334,5.13171,5.13281,18000000.0
2008-09-22 09:25:00,5.13126,5.13299,5.13022,5.13114,13000000.0
2008-09-22 09:26:00,5.1303,5.13157,5.12802,5.12802,13000000.0
2008-09-22 09:27:00,5.12873,5.12873,5.12654,5.1269,11000000.0
2008-09-22 09:28:00,5.1271,5.12791,5.12484,5.12558,12000000.0
2008-09-22 09:29:00,5.12553,5.12564,5.12263,5.12564,16000000.0
2008-09-22 09:30:00,5.12583,5.12815,5.12537,5.12642,11000000.0
2008-09-22 09:31:00,5.12836,5.1295,5.1274,5.12853,13000000.0
2008-09-22 09:32:00,5.12764,5.12815,5.1249,5.12575,14000000.0
2008-09-22 09:33:00,5.12576,5.12581,5.12211,5.12297,16000000.0
2008-09-22 09:34:00,5.12233,5.12244,5.12057,5.12198,13000000.0
2008-09-22 09:35:00,5.11987,5.12087,5.11939,5.11963,9000000.0
2008-09-22 09:36:00,5.11974,5.11999,5.11839,5.11971,7000000.0
2008-09-22 09:37:00,5.12139,5.12176,5.11998,5.12176,14000000.0
2008-09-22 09:38:00,5.12208,5.12254,5.12083,5.12214,18000000.0
2008-09-22 09:39:00,5.12163,5.12352,5.12143,5.12352,15000000.0
2008-09-22 09:40:00,5.12186,5.12342,5.12147,5.12176,10000000.0
2008-09-22 09:41:00,5.12257,5.12257,5.12023,5.12034,14000000.0
2008-09-22 09:42:00,5.12245,5.12245,5.11989,5.12047,18000000.0
2008-09-22 09:43:00,5.11951,5.12148,5.11951,5.11974,9000000.0
2008-09-22 09:44:00,5.11991,5.12129,5.11925,5.12019,10000000.0
2008-09-22 09:45:00,5.12063,5.12132,5.11548,5.11548,10000000.0
2008-09-22 09:46:00,5.11604,5.11684,5.11221,5.11221,14000000.0
2008-09-22 09:47:00,5.11103,5.11254,5.10854,5.11163,11000000.0
2008-09-22 09:48:00,5.1113,5.11303,5.10824,5.11303,10000000.0
2008-09-22 09:49:00,5.11251,5.11455,5.1125,5.11426,13000000.0
2008-09-22 09:50:00,5.11318,5.11466,5.11318,5.11422,12000000.0
2008-09-22 09:51:00,5.11508,5.11633,5.11423,5.11577,18000000.0
2008-09-22 09:52:00,5.11678,5.11694,5.11494,5.11652,12000000.0
2008-09-22 09:53:00,5.11713,5.11713,5.11555,5.11555,18000000.0
2008-09-22 09:54:00,5.11712,5.11822,5.1157,5.11819,13000000.0
2008-09-22 09:55:00,5.11706,5.11826,5.117,5.1175,14000000.0
2008-09-22 09:56:00,5.11806,5.11806,5.11393,5.11679,16000000.0
2008-09-22 09:57:00,5.11697,5.11754,5.11542,5.11716,17000000.0
2008-09-22 09:58:00,5.11764,5.11782,5.11568,5.11782,18000000.0
2008-09-22 09:59:00,5.11823,5.11861,5.11691,5.11861,7000000.0
2008-09-22 10:00:00,5.12023,5.12176,5.11951,5.12001,13000000.0
2008-09-22 10:01:00,5.12181,5.12298,5.12033,5.12038,15000000.0
2008-09-22 10:02:00,5.12105,5.12105,5.11733,5.11756,10000000.0
2008-09-22 10:03:00,5.11753,5.11802,5.11622,5.11797,15000000.0
2008-09-22 10:04:00,5.11607,5.11748,5.11578,5.11611,13000000.0
2008-09-22 10:05:00,5.11739,5.11767,5.11578,5.11578,16000000.0
2008-09-22 10:06:00,5.11534,5.11717,5.11534,5.11684,16000000.0
2008-09-22 10:07:00,5.11595,5.11614,5.11101,5.11101,24000000.0
2008-09-22 10:08:00,5.11118,5.11361,5.11013,5.11152,13000000.0
2008-09-22 10:09:00,5.11063,5.11087,5.10757,5.10946,17000000.0
2008-09-22 10:10:00,5.10927,5.10947,5.10709,5.10754,14000000.0
2008-09-22 10:11:00,5.10545,5.10811,5.10545,5.10775,14000000.0
2008-09-22 10:12:00,5.10793,5.10848,5.10692,5.10789,9000000.0
2008-09-22 10:13:00,5.10685,5.10737,5.10553,5.10619,13000000.0
2008-09-22 10:14:00,5.10485,5.10727,5.10485,5.10727,10000000.0
2008-09-22 10:15:00,5.10619,5.10699,5.10509,5.10685,19000000.0
2008-09-22 10:16:00,5.10694,5.1072,5.10556,5.10563,11000000.0
2008-09-22 10:17:00,5.10573,5.10724,5.10535,5.10621,13000000.0
2008-09-22 10:18:00,5.10494,5.106,5.10367,5.10367,21000000.0
2008-09-22 10:19:00,5.10331,5.10566,5.10319,5.10438,12000000.0
2008-09-22 10:20:00,5.10448,5.10448,5.10366,5.1042,8000000.0
2008-09-22 10:21:00,5.10439,5.10623,5.10361,5.10616,17000000.0
2008-09-22 10:22:00,5.10709,5.10727,5.10574,5.1058,15000000.0
2008-09-22 10:23:00,5.10759,5.10847,5.10604,5.10834,11000000.0
2008-09-22 10:24:00,5.10837,5.10837,5.10679,5.10685,13000000.0
2008-09-22 10:25:00,5.10669,5.10888,5.10669,5.10776,14000000.0
2008-09-22 10:26:00,5.10959,5.10987,5.10784,5.10918,10000000.0
2008-09-22 10:27:00,5.10916,5.10916,5.10722,5.10743,9000000.0
2008-09-22 10:28:00,5.10627,5.10882,5.10627,5.10882,11000000.0
2008-09-22 10:29:00,5.1081,5.11209,5.1081,5.11067,19000000.0
2008-09-22 10:30:00,5.11108,5.11208,5.11108,5.11115,11000000.0
2008-09-22 10:31:00,5.11067,5.11113,5.10887,5.11031,15000000.0
2008-09-22 10:32:00,5.1084,5.10996,5.1084,5.10935,9000000.0
2008-09-22 10:33:00,5.10872,5.1109,5.10735,5.10785,16000000.0
2008-09-22 10:34:00,5.10802,5.10955,5.10724,5.10869,11000000.0
2008-09-22 10:35:00,5.10831,5.10831,5.10719,5.10768,9000000.0
2008-09-22 10:36:00,5.10813,5.10869,5.10729,5.10745,13000000.0
2008-09-22 10:37:00,5.10796,5.10914,5.1075,5.10803,14000000.0
2008-09-22 10:38:00,5.11023,5.11065,5.10786,5.10972,7000000.0
2008-09-22 10:39:00,5.10999,5.11146,5.10944,5.1102,12000000.0
2008-09-22 10:40:00,5.10999,5.11097,5.10905,5.11079,17000000.0
2008-09-22 10:41:00,5.11192,5.11261,5.1105,5.11261,15000000.0
2008-09-22 10:42:00,5.11299,5.11319,5.11174,5.11303,13000000.0
2008-09-22 10:43:00,5.11417,5.11417,5.11235,5.11389,15000000.0
2008-09-22 10:44:00,5.11257,5.11357,5.11198,5.11274,11000000.0
2008-09-22 10:45:00,5.11218,5.11296,5.11042,5.11042,17000000.0
2008-09-22 10:46:00,5.11278,5.11347,5.11129,5.11306,9000000.0
2008-09-22 10:47:00,5.11448,5.115,5.1133,5.11454,9000000.0
2008-09-22 10:48:00,5.11454,5.11604,5.11397,5.11604,11000000.0
2008-09-22 10:49:00,5.11586,5.11589,5.11427,5.11539,11000000.0
2008-09-22 10:50:00,5.11553,5.11606,5.11322,5.11322,16000000.0
2008-09-22 10:51:00,5.11367,5.11563,5.1128,5.11517,21000000.0
2008-09-22 10:52:00,5.11452,5.11481,5.11307,5.11332,8000000.0
2008-09-22 10:53:00,5.11187,5.11554,5.11005,5.11519,12000000.0
2008-09-22 10:54:00,5.11471,5.1153,5.11382,5.11459,16000000.0
2008-09-22 10:55:00,5.11304,5.11523,5.11304,5.11455,13000000.0
2008-09-22 10:56:00,5.11408,5.11436,5.11295,5.11381,16000000.0
2008-09-22 10:57:00,5.11357,5.11462,5.11321,5.11404,10000000.0
2008-09-22 10:58:00,5.11387,5.11395,5.10935,5.11369,12000000.0
2008-09-22 10:59:00,5.11412,5.11442,5.11302,5.11343,11000000.0
2008-09-22 11:00:00,5.11135,5.11273,5.11106,5.1119,13000000.0
2008-09-22 11:01:00,5.11141,5.11141,5.10977,5.10984,9000000.0
2008-09-22 11:02:00,5.10971,5.11046,5.10932,5.10958,8000000.0
2008-09-22 11:03:00,5.10881,5.11107,5.10881,5.11096,10000000.0
2008-09-22 11:04:00,5.11235,5.11245,5.11096,5.11177,12000000.0
2008-09-22 11:05:00,5.11294,5.11294,5.11062,5.11213,11000000.0
2008-09-22 11:06:00,5.11044,5.11204,5.11044,5.11134,8000000.0
2008-09-22 11:07:00,5.11203,5.11294,5.11082,5.11177,14000000.0
2008-09-22 11:08:00,5.11317,5.11461,5.11097,5.11334,18000000.0
2008-09-22 11:09:00,5.11475,5.11509,5.10832,5.11482,15000000.0
2008-09-22 11:10:00,5.11562,5.11669,5.11474,5.11567,12000000.0
2008-09-22 11:11:00,5.11557,5.11599,5.11413,5.11424,11000000.0
2008-09-22 11:12:00,5.11457,5.11559,5.11374,5.11499,8000000.0
2008-09-22 11:13:00,5.11514,5.11514,5.11271,5.11271,15000000.0
2008-09-22 11:14:00,5.11351,5.11379,5.1083,5.11367,13000000.0
2008-09-22 11:15:00,5.1138,5.11434,5.11248,5.11337,20000000.0
2008-09-22 11:16:00,5.11318,5.11345,5.11198,5.11342,15000000.0
2008-09-22 11:17:00,5.11223,5.114,5.11223,5.11344,18000000.0
2008-09-22 11:18:00,5.11339,5.11451,5.11296,5.11306,20000000.0
2008-09-22 11:19:00,5.11423,5.11471,5.11324,5.11413,13000000.0
2008-09-22 11:20:00,5.11479,5.11498,5.11321,5.11447,20000000.0
2008-09-22 11:21:00,5.11413,5.11438,5.11301,5.1134,18000000.0
2008-09-22 11:22:00,5.11346,5.1136,5.11132,5.11132,18000000.0
2008-09-22 11:23:00,5.11176,5.11187,5.10943,5.10988,13000000.0
2008-09-22 11:24:00,5.10955,5.11001,5.10905,5.10959,9000000.0
2008-09-22 11:25:00,5.11079,5.11079,5.10866,5.10931,8000000.0
2008-09-22 11:26:00,5.10997,5.11006,5.10888,5.10928,8000000.0
2008-09-22 11:27:00,5.10817,5.10937,5.10788,5.10937,7000000.0
2008-09-22 11:28:00,5.10881,5.11006,5.10815,5.10982,14000000.0
2008-09-22 11:29:00,5.11099,5.11174,5.1097,5.11174,16000000.0
2008-09-22 11:30:00,5.11286,5.11578,5.11286,5.11578,7000000.0
2008-09-22 11:31:00,5.1165,5.11786,5.11565,5.11568,15000000.0
2008-09-22 11:32:00,5.11596,5.11658,5.11403,5.11403,10000000.0
2008-09-22 11:33:00,5.11489,5.11545,5.11369,5.11414,8000000.0
2008-09-22 11:34:00,5.11307,5.11351,5.11265,5.11316,11000000.0
2008-09-22 11:35:00,5.11294,5.11389,5.11228,5.11271,15000000.0
2008-09-22 11:36:00,5.11384,5.11452,5.11269,5.11347,14000000.0
2008-09-22 11:37:00,5.11461,5.11551,5.11407,5.11551,11000000.0
2008-09-22 11:38:00,5.11502,5.11619,5.11425,5.11425,12000000.0
2008-09-22 11:39:00,5.11699,5.11899,5.11614,5.11738,13000000.0
2008-09-22 11:40:00,5.11879,5.11879,5.11632,5.11632,8000000.0
2008-09-22 11:41:00,5.11722,5.11725,5.11582,5.11606,13000000.0
2008-09-22 11:42:00,5.11565,5.11716,5.11565,5.11631,18000000.0
2008-09-22 11:43:00,5.11554,5.11782,5.11554,5.11754,13000000.0
2008-09-22 11:44:00,5.11655,5.11756,5.11531,5.11638,14000000.0
2008-09-22 11:45:00,5.11741,5.11741,5.11518,5.1157,12000000.0
2008-09-22 11:46:00,5.11599,5.11654,5.11477,5.1163,14000000.0
2008-09-22 11:47:00,5.11459,5.11543,5.1138,5.11421,15000000.0
2008-09-22 11:48:00,5.1151,5.11556,5.11417,5.11531,9000000.0
2008-09-22 11:49:00,5.11296,5.11464,5.11296,5.11399,14000000.0
2008-09-22 11:50:00,5.11499,5.11781,5.11435,5.11566,17000000.0
2008-09-22 11:51:00,5.11605,5.11605,5.11426,5.11565,15000000.0
2008-09-22 11:52:00,5.11324,5.11409,5.11073,5.11296,15000000.0
2008-09-22 11:53:00,5.11259,5.11383,5.11136,5.113,14000000.0
2008-09-22 11:54:00,5.11278,5.11334,5.11171,5.11187,9000000.0
2008-09-22 11:55:00,5.11115,5.11152,5.1092,5.1092,11000000.0
2008-09-22 11:56:00,5.11024,5.11083,5.10873,5.10958,13000000.0
2008-09-22 11:57:00,5.11016,5.11131,5.10949,5.11049,13000000.0
2008-09-22 11:58:00,5.10977,5.11104,5.10951,5.11104,12000000.0
2008-09-22 11:59:00,5.11075,5.11089,5.10819,5.1093,12000000.0
2008-09-22 12:00:00,5.11015,5.11038,5.10866,5.10946,12000000.0
2008-09-22 12:01:00,5.10895,5.1108,5.10863,5.1108,22000000.0
2008-09-22 12:02:00,5.11082,5.11082,5.10822,5.10961,10000000.0
2008-09-22 12:03:00,5.10957,5.11055,5.10757,5.10941,18000000.0
2008-09-22 12:04:00,5.10929,5.11085,5.10882,5.10993,12000000.0
2008-09-22 12:05:00,5.10942,5.11061,5.1088,5.11044,15000000.0
2008-09-22 12:06:00,5.10878,5.10999,5.1076,5.10854,14000000.0
2008-09-22 12:07:00,5.10778,5.10803,5.10599,5.10661,15000000.0
2008-09-22 12:08:00,5.1062,5.10695,5.10485,5.10662,19000000.0
2008-09-22 12:09:00,5.10493,5.10535,5.10389,5.10467,12000000.0
2008-09-22 12:10:00,5.10452,5.10452,5.10022,5.10081,23000000.0
2008-09-22 12:11:00,5.10028,5.10119,5.09896,5.09951,21000000.0
2008-09-22 12:12:00,5.10057,5.10091,5.09777,5.09787,9000000.0
2008-09-22 12:13:00,5.09799,5.09852,5.09679,5.09728,13000000.0
2008-09-22 12:14:00,5.09699,5.10076,5.09699,5.10076,15000000.0
2008-09-22 12:15:00,5.0996,5.10118,5.09933,5.1,14000000.0
2008-09-22 12:16:00,5.0987,5.09957,5.09677,5.09957,16000000.0
2008-09-22 12:17:00,5.09948,5.10005,5.09837,5.09961,13000000.0
2008-09-22 12:18:00,5.09786,5.09963,5.09786,5.09911,9000000.0
2008-09-22 12:19:00,5.09949,5.09949,5.09823,5.09854,10000000.0
2008-09-22 12:20:00,5.09867,5.1008,5.09851,5.1008,7000000.0
2008-09-22 12:21:00,5.09991,5.09991,5.0977,5.09956,13000000.0
2008-09-22 12:22:00,5.10017,5.10017,5.09655,5.09771,10000000.0
2008-09-22 12:23:00,5.09851,5.10044,5.09847,5.0989,10000000.0
2008-09-22 12:24:00,5.09931,5.10005,5.09839,5.09886,12000000.0
2008-09-22 12:25:00,5.10003,5.10031,5.09783,5.09878,12000000.0
2008-09-22 12:26:00,5.09659,5.09679,5.09424,5.09532,20000000.0
2008-09-22 12:27:00,5.09688,5.09797,5.09503,5.09797,12000000.0
2008-09-22 12:28:00,5.09789,5.09964,5.09773,5.09929,14000000.0
2008-09-22 12:29:00,5.10031,5.10044,5.09859,5.09948,10000000.0
2008-09-22 12:30:00,5.09867,5.09948,5.09702,5.09825,19000000.0
2008-09-22 12:31:00,5.09754,5.09863,5.0972,5.09762,11000000.0
2008-09-22 12:32:00,5.09786,5.09886,5.09741,5.09789,10000000.0
2008-09-22 12:33:00,5.09918,5.09918,5.09791,5.09863,15000000.0
2008-09-22 12:34:00,5.09891,5.09998,5.0984,5.09998,16000000.0
2008-09-22 12:35:00,5.0986,5.09999,5.0986,5.09997,10000000.0
2008-09-22 12:36:00,5.09951,5.10105,5.09945,5.10095,11000000.0
2008-09-22 12:37:00,5.10038,5.10137,5.09995,5.10135,10000000.0
2008-09-22 12:38:00,5.10226,5.10288,5.10172,5.10282,14000000.0
2008-09-22 12:39:00,5.10188,5.10303,5.10152,5.10207,14000000.0
2008-09-22 12:40:00,5.10239,5.10249,5.10069,5.1019,11000000.0
2008-09-22 12:41:00,5.10325,5.10327,5.10114,5.10205,12000000.0
2008-09-22 12:42:00,5.10137,5.10455,5.10121,5.10407,14000000.0
2008-09-22 12:43:00,5.10459,5.10483,5.10358,5.10483,15000000.0
2008-09-22 12:44:00,5.10492,5.10492,5.10286,5.10311,16000000.0
2008-09-22 12:45:00,5.10312,5.10352,5.10212,5.10275,10000000.0
2008-09-22 12:46:00,5.10226,5.10373,5.10223,5.10282,12000000.0
2008-09-22 12:47:00,5.10314,5.10424,5.10234,5.10287,13000000.0
2008-09-22 12:48:00,5.10297,5.10539,5.10195,5.10539,12000000.0
2008-09-22 12:49:00,5.10424,5.10727,5.10424,5.1057,14000000.0
2008-09-22 12:50:00,5.10696,5.10702,5.10555,5.10582,9000000.0
2008-09-22 12:51:00,5.10567,5.10637,5.10501,5.10637,10000000.0
2008-09-22 12:52:00,5.10621,5.10673,5.10497,5.10591,22000000.0
2008-09-22 12:53:00,5.10655,5.10857,5.10541,5.10831,14000000.0
2008-09-22 12:54:00,5.11005,5.11286,5.10892,5.11146,13000000.0
2008-09-22 12:55:00,5.1126,5.11281,5.11014,5.11091,21000000.0
2008-09-22 12:56:00,5.11104,5.11189,5.11057,5.11104,18000000.0
2008-09-22 12:57:00,5.11226,5.11242,5.11056,5.11096,7000000.0
2008-09-22 12:58:00,5.11166,5.11166,5.11034,5.11054,12000000.0
2008-09-22 12:59:00,5.11105,5.11246,5.11024,5.11096,18000000.0
2008-09-22 13:00:00,5.11231,5.11381,5.11142,5.11373,14000000.0
2008-09-22 13:01:00,5.11344,5.11395,5.11175,5.11175,11000000.0
2008-09-22 13:02:00,5.11329,5.1139,5.11218,5.11305,15000000.0
2008-09-22 13:03:00,5.11292,5.11547,5.11277,5.11437,15000000.0
2008-09-22 13:04:00,5.11506,5.1156,5.11317,5.11457,16000000.0
2008-09-22 13:05:00,5.11505,5.11505,5.11401,5.11401,9000000.0
2008-09-22 13:06:00,5.11426,5.11465,5.1123,5.11299,13000000.0
2008-09-22 13:07:00,5.11131,5.11248,5.11003,5.11031,13000000.0
2008-09-22 13:08:00,5.11068,5.11091,5.10966,5.11015,10000000.0
2008-09-22 13:09:00,5.11038,5.11062,5.10856,5.10951,15000000.0
2008-09-22 13:10:00,5.10856,5.10922,5.10763,5.10922,12000000.0
2008-09-22 13:11:00,5.10798,5.10799,5.10654,5.10703,12000000.0
2008-09-22 13:12:00,5.10703,5.10703,5.10482,5.10632,12000000.0
2008-09-22 13:13:00,5.10496,5.10642,5.10445,5.10638,11000000.0
2008-09-22 13:14:00,5.10495,5.10648,5.10427,5.105,9000000.0
2008-09-22 13:15:00,5.10447,5.10511,5.10297,5.10321,15000000.0
2008-09-22 13:16:00,5.10371,5.10577,5.10335,5.10458,15000000.0
2008-09-22 13:17:00,5.10507,5.10689,5.10437,5.10689,17000000.0
2008-09-22 13:18:00,5.10583,5.10773,5.10583,5.10712,15000000.0
2008-09-22 13:19:00,5.10755,5.1085,5.1071,5.10768,15000000.0
2008-09-22 13:20:00,5.10772,5.10978,5.10772,5.10946,19000000.0
2008-09-22 13:21:00,5.10935,5.10981,5.10864,5.10892,10000000.0
2008-09-22 13:22:00,5.10874,5.10962,5.10803,5.10921,8000000.0
2008-09-22 13:23:00,5.10815,5.11186,5.10789,5.11158,15000000.0
2008-09-22 13:24:00,5.11113,5.11208,5.11,5.1112,11000000.0
2008-09-22 13:25:00,5.11261,5.11283,5.11121,5.11121,9000000.0
2008-09-22 13:26:00,5.1122,5.11255,5.11138,5.11241,8000000.0
2008-09-22 13:27:00,5.11335,5.11397,5.11218,5.11344,15000000.0
2008-09-22 13:28:00,5.11368,5.11506,5.11325,5.11454,17000000.0
2008-09-22 13:29:00,5.11501,5.11665,5.1143,5.11503,11000000.0
2008-09-22 13:30:00,5.11361,5.11469,5.11123,5.11267,21000000.0
2008-09-22 13:31:00,5.11226,5.11226,5.11067,5.11119,11000000.0
2008-09-22 13:32:00,5.11139,5.11203,5.11057,5.11197,10000000.0
2008-09-22 13:33:00,5.11228,5.11228,5.11109,5.11163,8000000.0
2008-09-22 13:34:00,5.11209,5.11317,5.11117,5.11267,15000000.0
2008-09-22 13:35:00,5.11344,5.11467,5.11291,5.11365,13000000.0
2008-09-22 13:36:00,5.11369,5.11385,5.11096,5.11204,11000000.0
2008-09-22 13:37:00,5.1108,5.11134,5.10941,5.10963,8000000.0
2008-09-22 13:38:00,5.10998,5.11051,5.10864,5.10871,13000000.0
2008-09-22 13:39:00,5.10829,5.10867,5.10708,5.10863,7000000.0
2008-09-22 13:40:00,5.10795,5.10854,5.10673,5.1072,12000000.0
2008-09-22 13:41:00,5.10834,5.10837,5.1061,5.10793,15000000.0
2008-09-22 13:42:00,5.1071,5.10807,5.10602,5.10676,22000000.0
2008-09-22 13:43:00,5.1056,5.10706,5.10553,5.10593,13000000.0
2008-09-22 13:44:00,5.10557,5.10693,5.10557,5.10646,14000000.0
2008-09-22 13:45:00,5.10647,5.10702,5.10578,5.10668,7000000.0
2008-09-22 13:46:00,5.10617,5.10617,5.10225,5.10321,11000000.0
2008-09-22 13:47:00,5.10297,5.10413,5.10216,5.10279,11000000.0
2008-09-22 13:48:00,5.10492,5.10657,5.10413,5.10657,14000000.0
2008-09-22 13:49:00,5.10625,5.10712,5.10527,5.10585,13000000.0
2008-09-22 13:50:00,5.10676,5.10715,5.10505,5.10578,12000000.0
2008-09-22 13:51:00,5.10706,5.10814,5.10645,5.10683,11000000.0
2008-09-22 13:52:00,5.10886,5.1105,5.10752,5.1105,9000000.0
2008-09-22 13:53:00,5.11014,5.11024,5.10865,5.10992,11000000.0
2008-09-22 13:54:00,5.10994,5.11047,5.10908,5.10908,17000000.0
2008-09-22 13:55:00,5.10946,5.11002,5.10798,5.10872,22000000.0
2008-09-22 13:56:00,5.1095,5.11091,5.10826,5.11023,13000000.0
2008-09-22 13:57:00,5.11187,5.11235,5.10983,5.10994,19000000.0
2008-09-22 13:58:00,5.11084,5.11141,5.10823,5.10976,11000000.0
2008-09-22 13:59:00,5.10856,5.10856,5.10675,5.10713,7000000.0
2008-09-22 14:00:00,5.1084,5.10845,5.10674,5.10803,9000000.0
2008-09-22 14:01:00,5.10802,5.10802,5.10594,5.10594,7000000.0
2008-09-22 14:02:00,5.1063,5.10767,5.1063,5.10737,13000000.0
2008-09-22 14:03:00,5.10637,5.1074,5.10585,5.10712,17000000.0
2008-09-22 14:04:00,5.10605,5.10621,5.10383,5.1045,13000000.0
2008-09-22 14:05:00,5.10531,5.10709,5.10491,5.10587,8000000.0
2008-09-22 14:06:00,5.1059,5.10761,5.10573,5.10748,10000000.0
2008-09-22 14:07:00,5.10702,5.10821,5.10702,5.10732,10000000.0
2008-09-22 14:08:00,5.10995,5.10995,5.10704,5.10704,14000000.0
2008-09-22 14:09:00,5.10811,5.10961,5.10769,5.10944,16000000.0
2008-09-22 14:10:00,5.10916,5.11026,5.10877,5.10912,12000000.0
2008-09-22 14:11:00,5.10994,5.11082,5.10852,5.11057,14000000.0
2008-09-22 14:12:00,5.11079,5.11079,5.10862,5.10862,13000000.0
2008-09-22 14:13:00,5.10944,5.11065,5.10882,5.11065,11000000.0
2008-09-22 14:14:00,5.11104,5.11326,5.11055,5.11316,14000000.0
2008-09-22 14:15:00,5.11316,5.11363,5.11193,5.11193,11000000.0
2008-09-22 14:16:00,5.11226,5.11411,5.11165,5.11316,11000000.0
2008-09-22 14:17:00,5.11535,5.11702,5.11451,5.11634,14000000.0
2008-09-22 14:18:00,5.11605,5.11609,5.11267,5.11267,11000000.0
2008-09-22 14:19:00,5.11275,5.11275,5.11118,5.112,8000000.0
2008-09-22 14:20:00,5.11158,5.11203,5.11087,5.11123,10000000.0
2008-09-22 14:21:00,5.11196,5.11306,5.1113,5.1113,14000000.0
2008-09-22 14:22:00,5.11273,5.11358,5.11248,5.11283,17000000.0
2008-09-22 14:23:00,5.11442,5.11508,5.11322,5.11491,8000000.0
2008-09-22 14:24:00,5.11399,5.11581,5.11318,5.11502,16000000.0
2008-09-22 14:25:00,5.11453,5.11532,5.11376,5.11532,11000000.0
2008-09-22 14:26:00,5.1148,5.11556,5.11378,5.11414,14000000.0
2008-09-22 14:27:00,5.11498,5.11545,5.11345,5.1153,8000000.0
2008-09-22 14:28:00,5.11436,5.11529,5.11396,5.114,11000000.0
2008-09-22 14:29:00,5.11409,5.11715,5.11409,5.11715,11000000.0
2008-09-22 14:30:00,5.11662,5.11662,5.1133,5.11561,14000000.0
2008-09-22 14:31:00,5.11397,5.11497,5.11368,5.11457,15000000.0
2008-09-22 14:32:00,5.11492,5.11585,5.11391,5.11508,9000000.0
2008-09-22 14:33:00,5.11597,5.11728,5.11531,5.11694,12000000.0
2008-09-22 14:34:00,5.11753,5.11922,5.11728,5.11833,12000000.0
2008-09-22 14:35:00,5.11914,5.11933,5.11753,5.11835,18000000.0
2008-09-22 14:36:00,5.11707,5.11956,5.11707,5.11731,12000000.0
2008-09-22 14:37:00,5.11823,5.12092,5.11793,5.1191,12000000.0
2008-09-22 14:38:00,5.12063,5.12063,5.11812,5.11946,24000000.0
2008-09-22 14:39:00,5.11912,5.12029,5.11651,5.11655,12000000.0
2008-09-22 14:40:00,5.11688,5.11688,5.11499,5.11505,15000000.0
2008-09-22 14:41:00,5.1163,5.1163,5.11268,5.11268,17000000.0
2008-09-22 14:42:00,5.11183,5.11245,5.10905,5.11146,15000000.0
2008-09-22 14:43:00,5.11056,5.11056,5.10904,5.10904,9000000.0
2008-09-22 14:44:00,5.10896,5.11003,5.10866,5.10943,7000000.0
2008-09-22 14:45:00,5.10971,5.11057,5.10857,5.11018,17000000.0
2008-09-22 14:46:00,5.10936,5.11068,5.10857,5.1091,14000000.0
2008-09-22 14:47:00,5.11122,5.11209,5.10879,5.11209,16000000.0
2008-09-22 14:48:00,5.11218,5.11218,5.10861,5.10868,12000000.0
2008-09-22 14:49:00,5.10643,5.1089,5.10463,5.10463,20000000.0
2008-09-22 14:50:00,5.10611,5.10701,5.10411,5.10526,12000000.0
2008-09-22 14:51:00,5.10538,5.10633,5.10406,5.10468,12000000.0
2008-09-22 14:52:00,5.10512,5.10534,5.10365,5.10365,22000000.0
2008-09-22 14:53:00,5.10515,5.1056,5.10351,5.10551,17000000.0
2008-09-22 14:54:00,5.10398,5.10613,5.10376,5.10525,14000000.0
2008-09-22 14:55:00,5.1074,5.10885,5.10648,5.10681,20000000.0
2008-09-22 14:56:00,5.10843,5.10843,5.1065,5.10734,22000000.0
2008-09-22 14:57:00,5.10759,5.10881,5.10685,5.10881,10000000.0
2008-09-22 14:58:00,5.10767,5.10808,5.1066,5.10727,17000000.0
2008-09-22 14:59:00,5.10579,5.10618,5.10312,5.10354,12000000.0
2008-09-22 15:00:00,5.10099,5.1047,5.10072,5.1008,14000000.0
2008-09-22 15:01:00,5.10122,5.10136,5.09957,5.09957,16000000.0
2008-09-22 15:02:00,5.10079,5.10232,5.10013,5.10161,13000000.0
2008-09-22 15:03:00,5.10248,5.10261,5.10142,5.10228,7000000.0
2008-09-22 15:04:00,5.10165,5.1023,5.09942,5.10092,12000000.0
2008-09-22 15:05:00,5.09982,5.10183,5.09669,5.10183,20000000.0
2008-09-22 15:06:00,5.10092,5.10251,5.1004,5.10064,9000000.0
2008-09-22 15:07:00,5.10283,5.10283,5.10103,5.10282,9000000.0
2008-09-22 15:08:00,5.10202,5.10202,5.09983,5.10002,14000000.0
2008-09-22 15:09:00,5.10021,5.1012,5.09867,5.10036,14000000.0
2008-09-22 15:10:00,5.10204,5.10204,5.09953,5.10019,15000000.0
2008-09-22 15:11:00,5.10137,5.10169,5.1006,5.10119,10000000.0
2008-09-22 15:12:00,5.10292,5.10292,5.10094,5.10191,10000000.0
2008-09-22 15:13:00,5.1019,5.10194,5.09953,5.09953,20000000.0
2008-09-22 15:14:00,5.10039,5.10168,5.1,5.10168,10000000.0
2008-09-22 15:15:00,5.1009,5.10134,5.09945,5.10023,13000000.0
2008-09-22 15:16:00,5.10068,5.10125,5.09978,5.10125,11000000.0
2008-09-22 15:17:00,5.10045,5.10265,5.09991,5.10079,17000000.0
2008-09-22 15:18:00,5.10184,5.10262,5.101,5.1017,11000000.0
2008-09-22 15:19:00,5.1019,5.10307,5.09999,5.09999,18000000.0
2008-09-22 15:20:00,5.10049,5.10093,5.09889,5.09979,14000000.0
2008-09-22 15:21:00,5.09972,5.10039,5.09746,5.09848,15000000.0
2008-09-22 15:22:00,5.09885,5.0994,5.09484,5.09484,8000000.0
2008-09-22 15:23:00,5.09509,5.09582,5.09426,5.09544,15000000.0
2008-09-22 15:24:00,5.09403,5.09446,5.09231,5.094,12000000.0
2008-09-22 15:25:00,5.09514,5.09523,5.09246,5.09349,12000000.0
2008-09-22 15:26:00,5.09155,5.09333,5.09073,5.09333,15000000.0
2008-09-22 15:27:00,5.0931,5.09462,5.09266,5.09356,12000000.0
2008-09-22 15:28:00,5.09368,5.09463,5.09241,5.09353,12000000.0
2008-09-22 15:29:00,5.09262,5.09361,5.09237,5.09326,10000000.0
2008-09-22 15:30:00,5.09379,5.09409,5.09213,5.09313,12000000.0
2008-09-22 15:31:00,5.09378,5.0939,5.09258,5.0937,19000000.0
2008-09-22 15:32:00,5.09324,5.09405,5.09246,5.09405,7000000.0
2008-09-22 15:33:00,5.09321,5.09441,5.0927,5.09425,7000000.0
2008-09-22 15:34:00,5.09348,5.09348,5.09149,5.09284,12000000.0
2008-09-22 15:35:00,5.09234,5.09268,5.0893,5.09098,17000000.0
2008-09-22 15:36:00,5.08894,5.09084,5.08825,5.09084,11000000.0
2008-09-22 15:37:00,5.09059,5.09141,5.0879,5.0879,14000000.0
2008-09-22 15:38:00,5.08959,5.09079,5.08822,5.09079,20000000.0
2008-09-22 15:39:00,5.0903,5.0905,5.08902,5.09048,8000000.0
2008-09-22 15:40:00,5.09038,5.09107,5.08874,5.08874,11000000.0
2008-09-22 15:41:00,5.08995,5.09019,5.08889,5.08899,10000000.0
2008-09-22 15:42:00,5.09035,5.09203,5.08941,5.09203,13000000.0
2008-09-22 15:43:00,5.09096,5.09097,5.08954,5.0902,14000000.0
2008-09-22 15:44:00,5.09073,5.09148,5.08834,5.09008,8000000.0
2008-09-22 15:45:00,5.09116,5.09234,5.09092,5.09136,10000000.0
2008-09-22 15:46:00,5.09161,5.09213,5.08973,5.09135,12000000.0
2008-09-22 15:47:00,5.09053,5.09081,5.08937,5.08984,18000000.0
2008-09-22 15:48:00,5.09022,5.09169,5.09006,5.09144,9000000.0
2008-09-22 15:49:00,5.09239,5.09319,5.09159,5.09251,14000000.0
2008-09-22 15:50:00,5.09263,5.09374,5.09223,5.09374,18000000.0
2008-09-22 15:51:00,5.09324,5.09374,5.0924,5.09374,8000000.0
2008-09-22 15:52:00,5.09278,5.09493,5.09278,5.09431,11000000.0
2008-09-22 15:53:00,5.09535,5.09561,5.09343,5.09518,15000000.0
2008-09-22 15:54:00,5.09492,5.09604,5.09442,5.09555,9000000.0
2008-09-22 15:55:00,5.09522,5.09522,5.09124,5.09393,9000000.0
2008-09-22 15:56:00,5.09452,5.09759,5.09444,5.09564,11000000.0
2008-09-22 15:57:00,5.09685,5.09791,5.09657,5.09767,15000000.0
2008-09-22 15:58:00,5.0977,5.09811,5.09653,5.09744,13000000.0
2008-09-22 15:59:00,5.09621,5.09747,5.09555,5.09604,15000000.0
2008-09-22 16:00:00,5.0934,5.09559,5.09302,5.09429,11000000.0
2008-09-22 16:01:00,5.09356,5.09568,5.09356,5.09568,14000000.0
2008-09-22 16:02:00,5.09463,5.0961,5.09409,5.09567,11000000.0
2008-09-22 16:03:00,5.09529,5.09705,5.09477,5.09705,8000000.0
2008-09-22 16:04:00,5.09724,5.09805,5.09664,5.09805,8000000.0
2008-09-22 16:05:00,5.09776,5.09894,5.09757,5.09784,8000000.0
2008-09-22 16:06:00,5.09889,5.09889,5.09707,5.09828,16000000.0
2008-09-22 16:07:00,5.09647,5.0978,5.09559,5.09705,18000000.0
2008-09-22 16:08:00,5.09656,5.09765,5.09489,5.09682,14000000.0
2008-09-22 16:09:00,5.09667,5.09694,5.09518,5.09674,12000000.0
2008-09-22 16:10:00,5.09613,5.09636,5.09396,5.095,10000000.0
2008-09-22 16:11:00,5.09384,5.09534,5.09315,5.0939,13000000.0
2008-09-22 16:12:00,5.09354,5.09416,5.09183,5.09285,16000000.0
2008-09-22 16:13:00,5.09276,5.09298,5.09148,5.0928,7000000.0
2008-09-22 16:14:00,5.09235,5.09235,5.08968,5.09062,16000000.0
2008-09-22 16:15:00,5.08942,5.09102,5.0894,5.09083,15000000.0
2008-09-22 16:16:00,5.09154,5.09154,5.08975,5.09109,17000000.0
2008-09-22 16:17:00,5.09019,5.09126,5.088,5.088,10000000.0
2008-09-22 16:18:00,5.08824,5.09052,5.08802,5.09052,10000000.0
2008-09-22 16:19:00,5.08902,5.09001,5.08816,5.08889,12000000.0
2008-09-22 16:20:00,5.09097,5.09102,5.08928,5.09068,11000000.0
2008-09-22 16:21:00,5.08991,5.08991,5.08877,5.08964,8000000.0
2008-09-22 16:22:00,5.08818,5.08991,5.08764,5.08963,16000000.0
2008-09-22 16:23:00,5.08881,5.09,5.08873,5.09,11000000.0
2008-09-22 16:24:00,5.09048,5.09049,5.08884,5.09049,14000000.0
2008-09-22 16:25:00,5.09011,5.09269,5.09011,5.09142,13000000.0
2008-09-22 16:26:00,5.09057,5.09178,5.09017,5.091,16000000.0
2008-09-22 16:27:00,5.09041,5.09074,5.08807,5.08905,20000000.0
2008-09-22 16:28:00,5.08876,5.09054,5.08803,5.08936,12000000.0
2008-09-22 16:29:00,5.0886,5.08875,5.08642,5.08642,13000000.0
2008-09-22 16:30:00,5.08773,5.08819,5.08565,5.08565,17000000.0
2008-09-22 16:31:00,5.08691,5.08895,5.08691,5.08808,13000000.0
2008-09-22 16:32:00,5.08764,5.08796,5.08682,5.08691,10000000.0
2008-09-22 16:33:00,5.08809,5.08834,5.08686,5.08756,15000000.0
2008-09-22 16:34:00,5.08789,5.08807,5.08707,5.088,9000000.0
2008-09-22 16:35:00,5.08783,5.08817,5.08616,5.08797,18000000.0
2008-09-22 16:36:00,5.08682,5.08796,5.08667,5.08667,8000000.0
2008-09-22 16:37:00,5.08675,5.08853,5.08638,5.08719,22000000.0
2008-09-22 16:38:00,5.08801,5.08834,5.08686,5.08778,14000000.0
2008-09-22 16:39:00,5.08787,5.0879,5.08614,5.08712,14000000.0
2008-09-22 16:40:00,5.08722,5.0874,5.08494,5.08554,17000000.0
2008-09-22 16:41:00,5.08459,5.08618,5.08445,5.08618,9000000.0
2008-09-22 16:42:00,5.08607,5.08755,5.08531,5.08622,13000000.0
2008-09-22 16:43:00,5.08553,5.08553,5.08431,5.08456,13000000.0
2008-09-22 16:44:00,5.08462,5.08462,5.08249,5.08303,11000000.0
2008-09-22 16:45:00,5.0821,5.08364,5.08199,5.08224,18000000.0
2008-09-22 16:46:00,5.08317,5.08341,5.08213,5.08274,11000000.0
2008-09-22 16:47:00,5.08132,5.08511,5.08132,5.08484,15000000.0
2008-09-22 16:48:00,5.08482,5.08533,5.08388,5.08481,7000000.0
2008-09-22 16:49:00,5.08506,5.08506,5.0835,5.08469,16000000.0
2008-09-22 16:50:00,5.08394,5.08428,5.08243,5.08243,9000000.0
2008-09-22 16:51:00,5.08192,5.08474,5.08172,5.08446,22000000.0
2008-09-22 16:52:00,5.08437,5.08463,5.08277,5.08344,11000000.0
2008-09-22 16:53:00,5.08379,5.08442,5.08212,5.08412,12000000.0
2008-09-22 16:54:00,5.08424,5.08475,5.08284,5.08428,17000000.0
2008-09-22 16:55:00,5.08368,5.08572,5.08265,5.08506,15000000.0
2008-09-22 16:56:00,5.08439,5.08614,5.08439,5.08614,11000000.0
2008-09-22 16:57:00,5.08531,5.0859,5.08419,5.08527,8000000.0
2008-09-22 16:58:00,5.08744,5.0911,5.08713,5.0911,12000000.0
2008-09-22 16:59:00,5.09139,5.09149,5.08862,5.09005,15000000.0
2008-09-22 17:00:00,5.09142,5.09142,5.08711,5.08711,10000000.0
2008-09-22 17:01:00,5.08671,5.08709,5.08503,5.08503,10000000.0
2008-09-22 17:02:00,5.08632,5.08658,5.08467,5.08561,8000000.0
2008-09-22 17:03:00,5.0848,5.08575,5.08323,5.08575,11000000.0
2008-09-22 17:04:00,5.08463,5.08535,5.084,5.08408,10000000.0
2008-09-22 17:05:00,5.08362,5.08518,5.08321,5.08465,18000000.0
2008-09-22 17:06:00,5.08396,5.0846,5.08312,5.08441,9000000.0
2008-09-22 17:07:00,5.08145,5.08341,5.07868,5.07929,20000000.0
2008-09-22 17:08:00,5.07715,5.07763,5.07568,5.07568,11000000.0
2008-09-22 17:09:00,5.07633,5.07718,5.07422,5.07582,14000000.0
2008-09-22 17:10:00,5.07441,5.0766,5.07403,5.0766,10000000.0
2008-09-22 17:11:00,5.07599,5.0775,5.07466,5.07577,12000000.0
2008-09-22 17:12:00,5.07568,5.07745,5.07568,5.07745,7000000.0
2008-09-22 17:13:00,5.07775,5.07843,5.07664,5.07843,13000000.0
2008-09-22 17:14:00,5.07762,5.07919,5.07729,5.07797,13000000.0
2008-09-22 17:15:00,5.07826,5.07962,5.07789,5.07901,12000000.0
2008-09-22 17:16:00,5.07949,5.07956,5.07801,5.07829,13000000.0
2008-09-22 17:17:00,5.07924,5.07978,5.07738,5.07738,12000000.0
2008-09-22 17:18:00,5.07866,5.07882,5.07589,5.07779,15000000.0
2008-09-22 17:19:00,5.07716,5.07733,5.07631,5.07662,10000000.0
2008-09-22 17:20:00,5.07689,5.07693,5.07477,5.07566,13000000.0
2008-09-22 17:21:00,5.0746,5.07526,5.07327,5.07429,17000000.0
2008-09-22 17:22:00,5.07466,5.07561,5.0742,5.07547,15000000.0
2008-09-22 17:23:00,5.07549,5.07617,5.07428,5.07547,10000000.0
2008-09-22 17:24:00,5.07469,5.07656,5.07418,5.07566,17000000.0
2008-09-22 17:25:00,5.07473,5.07473,5.07325,5.07458,11000000.0
2008-09-22 17:26:00,5.07428,5.07496,5.07271,5.07357,12000000.0
2008-09-22 17:27:00,5.07418,5.07594,5.07364,5.07594,9000000.0
2008-09-22 17:28:00,5.07623,5.07746,5.07609,5.07676,16000000.0
2008-09-22 17:29:00,5.07704,5.0781,5.07619,5.0781,9000000.0
2008-09-22 17:30:00,5.07728,5.07786,5.07681,5.07786,11000000.0
2008-09-22 17:31:00,5.07804,5.07804,5.07641,5.07754,13000000.0
2008-09-22 17:32:00,5.07618,5.07772,5.07597,5.07725,13000000.0
2008-09-22 17:33:00,5.0768,5.07761,5.07651,5.07744,11000000.0
2008-09-22 17:34:00,5.07663,5.07766,5.07535,5.07601,12000000.0
2008-09-22 17:35:00,5.07607,5.07643,5.07364,5.0746,13000000.0
2008-09-22 17:36:00,5.07393,5.07407,5.07124,5.07217,14000000.0
2008-09-22 17:37:00,5.07171,5.07377,5.07131,5.07377,10000000.0
2008-09-22 17:38:00,5.0746,5.07462,5.07266,5.07331,7000000.0
2008-09-22 17:39:00,5.07342,5.07377,5.0718,5.07359,16000000.0
2008-09-22 17:40:00,5.0739,5.07397,5.07237,5.07289,17000000.0
2008-09-22 17:41:00,5.07148,5.07223,5.07011,5.07185,16000000.0
2008-09-22 17:42:00,5.07016,5.07319,5.0697,5.07319,16000000.0
2008-09-22 17:43:00,5.07386,5.07396,5.07241,5.07396,17000000.0
2008-09-22 17:44:00,5.07409,5.07411,5.07249,5.07411,8000000.0
2008-09-22 17:45:00,5.07336,5.07377,5.07243,5.07243,11000000.0
2008-09-22 17:46:00,5.07382,5.07395,5.07241,5.073,9000000.0
2008-09-22 17:47:00,5.07281,5.073,5.0707,5.07204,19000000.0
2008-09-22 17:48:00,5.07203,5.07276,5.06986,5.07276,16000000.0
2008-09-22 17:49:00,5.0721,5.07402,5.0721,5.07386,15000000.0
2008-09-22 17:50:00,5.07388,5.07502,5.07293,5.07294,11000000.0
2008-09-22 17:51:00,5.07319,5.07513,5.07276,5.07513,9000000.0
2008-09-22 17:52:00,5.07445,5.07525,5.0733,5.07403,11000000.0
2008-09-22 17:53:00,5.07308,5.0746,5.07308,5.07444,9000000.0
2008-09-22 17:54:00,5.07471,5.07479,5.0738,5.07399,10000000.0
2008-09-22 17:55:00,5.07454,5.07454,5.07121,5.07188,10000000.0
2008-09-22 17:56:00,5.07201,5.07274,5.07037,5.07274,16000000.0
2008-09-22 17:57:00,5.07193,5.07291,5.07165,5.07165,14000000.0
2008-09-22 17:58:00,5.07284,5.07284,5.06977,5.07057,24000000.0
2008-09-22 17:59:00,5.07096,5.07098,5.06909,5.07006,11000000.0
2008-09-22 18:00:00,5.06921,5.07087,5.06907,5.07019,10000000.0
2008-09-22 18:01:00,5.06902,5.07017,5.06801,5.06807,14000000.0
2008-09-22 18:02:00,5.06916,5.07192,5.06896,5.07192,12000000.0
2008-09-22 18:03:00,5.07198,5.07325,5.06997,5.07246,17000000.0
2008-09-22 18:04:00,5.07354,5.07404,5.07235,5.07264,15000000.0
2008-09-22 18:05:00,5.0735,5.07417,5.07229,5.07305,15000000.0
2008-09-22 18:06:00,5.07336,5.07406,5.07248,5.07373,15000000.0
2008-09-22 18:07:00,5.07374,5.07434,5.07317,5.07359,16000000.0
2008-09-22 18:08:00,5.07389,5.07533,5.0738,5.07533,16000000.0
2008-09-22 18:09:00,5.07518,5.07723,5.07448,5.07723,12000000.0
2008-09-22 18:10:00,5.07669,5.07713,5.07587,5.07713,17000000.0
2008-09-22 18:11:00,5.07717,5.07756,5.07608,5.07756,16000000.0
2008-09-22 18:12:00,5.07723,5.07744,5.07643,5.07686,13000000.0
2008-09-22 18:13:00,5.07703,5.07764,5.07614,5.07734,17000000.0
2008-09-22 18:14:00,5.07683,5.07761,5.0762,5.07635,13000000.0
2008-09-22 18:15:00,5.07747,5.07774,5.07616,5.07616,13000000.0
2008-09-22 18:16:00,5.07778,5.07778,5.07513,5.07562,15000000.0
2008-09-22 18:17:00,5.07491,5.07528,5.07366,5.07528,16000000.0
2008-09-22 18:18:00,5.07464,5.07535,5.07338,5.07517,18000000.0
2008-09-22 18:19:00,5.075,5.07501,5.0736,5.07501,12000000.0
2008-09-22 18:20:00,5.07473,5.07604,5.07473,5.076,16000000.0
2008-09-22 18:21:00,5.07517,5.07523,5.07386,5.07412,19000000.0
2008-09-22 18:22:00,5.07465,5.07496,5.07346,5.07372,20000000.0
2008-09-22 18:23:00,5.07464,5.07575,5.07358,5.07575,16000000.0
2008-09-22 18:24:00,5.07437,5.07506,5.07373,5.07417,14000000.0
2008-09-22 18:25:00,5.07402,5.07451,5.07278,5.07384,18000000.0
2008-09-22 18:26:00,5.07309,5.07419,5.07283,5.07419,9000000.0
2008-09-22 18:27:00,5.0746,5.07521,5.07389,5.07483,16000000.0
2008-09-22 18:28:00,5.07343,5.0739,5.07288,5.07297,11000000.0
2008-09-22 18:29:00,5.0735,5.07389,5.07201,5.0736,15000000.0
2008-09-22 18:30:00,5.07227,5.07358,5.07086,5.07334,14000000.0
2008-09-22 18:31:00,5.07276,5.07276,5.07023,5.07127,19000000.0
2008-09-22 18:32:00,5.07026,5.07055,5.06951,5.0703,13000000.0
2008-09-22 18:33:00,5.07011,5.07105,5.06917,5.07105,13000000.0
2008-09-22 18:34:00,5.07089,5.07122,5.06987,5.0711,9000000.0
2008-09-22 18:35:00,5.07063,5.07157,5.07017,5.0705,14000000.0
2008-09-22 18:36:00,5.07116,5.07145,5.06964,5.07018,12000000.0
2008-09-22 18:37:00,5.06935,5.07011,5.06812,5.06892,13000000.0
2008-09-22 18:38:00,5.06948,5.06986,5.06858,5.06891,17000000.0
2008-09-22 18:39:00,5.06913,5.06934,5.06736,5.06894,18000000.0
2008-09-22 18:40:00,5.06772,5.06896,5.0668,5.06813,14000000.0
2008-09-22 18:41:00,5.06894,5.06894,5.06725,5.06848,18000000.0
2008-09-22 18:42:00,5.0678,5.06816,5.06466,5.06516,14000000.0
2008-09-22 18:43:00,5.06325,5.06359,5.06075,5.06075,14000000.0
2008-09-22 18:44:00,5.06124,5.06136,5.05868,5.06099,12000000.0
2008-09-22 18:45:00,5.0601,5.06048,5.05883,5.05883,17000000.0
2008-09-22 18:46:00,5.05989,5.06062,5.05882,5.06038,15000000.0
2008-09-22 18:47:00,5.06105,5.06109,5.05917,5.06086,16000000.0
2008-09-22 18:48:00,5.06088,5.06139,5.05979,5.05979,11000000.0
2008-09-22 18:49:00,5.06096,5.06096,5.05603,5.05615,8000000.0
2008-09-22 18:50:00,5.05714,5.05894,5.05642,5.05824,16000000.0
2008-09-22 18:51:00,5.05758,5.05872,5.05577,5.05772,19000000.0
2008-09-22 18:52:00,5.05618,5.05751,5.05616,5.0567,10000000.0
2008-09-22 18:53:00,5.05756,5.05945,5.05673,5.05945,10000000.0
2008-09-22 18:54:00,5.05865,5.05948,5.05746,5.05935,11000000.0
2008-09-22 18:55:00,5.05905,5.05951,5.05832,5.0592,8000000.0
2008-09-22 18:56:00,5.05793,5.06014,5.05784,5.06014,16000000.0
2008-09-22 18:57:00,5.05897,5.06034,5.05897,5.06034,8000000.0
2008-09-22 18:58:00,5.05965,5.0599,5.056,5.05608,13000000.0
2008-09-22 18:59:00,5.05809,5.05809,5.05438,5.05707,17000000.0
2008-09-22 19:00:00,5.05767,5.05927,5.05717,5.05788,13000000.0
2008-09-22 19:01:00,5.05785,5.05785,5.05577,5.05632,12000000.0
2008-09-22 19:02:00,5.05715,5.05715,5.05526,5.05641,16000000.0
2008-09-22 19:03:00,5.05566,5.05575,5.05247,5.0552,17000000.0
2008-09-22 19:04:00,5.05537,5.05627,5.05418,5.056,12000000.0
2008-09-22 19:05:00,5.05362,5.05554,5.05329,5.05332,17000000.0
2008-09-22 19:06:00,5.05363,5.05496,5.05293,5.05476,7000000.0
2008-09-22 19:07:00,5.05272,5.05381,5.05178,5.05261,20000000.0
2008-09-22 19:08:00,5.0534,5.05365,5.05214,5.05333,21000000.0
2008-09-22 19:09:00,5.05289,5.05377,5.05195,5.05205,16000000.0
2008-09-22 19:10:00,5.05379,5.05393,5.05187,5.05286,14000000.0
2008-09-22 19:11:00,5.05202,5.05313,5.05202,5.05264,12000000.0
2008-09-22 19:12:00,5.05189,5.05229,5.05074,5.05095,18000000.0
2008-09-22 19:13:00,5.05061,5.05117,5.04787,5.04898,14000000.0
2008-09-22 19:14:00,5.0483,5.04998,5.04778,5.04886,18000000.0
2008-09-22 19:15:00,5.0492,5.0492,5.04542,5.04708,9000000.0
2008-09-22 19:16:00,5.04525,5.04718,5.04525,5.04674,12000000.0
2008-09-22 19:17:00,5.04587,5.04608,5.04275,5.0433,14000000.0
2008-09-22 19:18:00,5.04214,5.04349,5.04214,5.04318,16000000.0
2008-09-22 19:19:00,5.04309,5.04362,5.04225,5.04253,7000000.0
2008-09-22 19:20:00,5.04338,5.04411,5.04263,5.04401,8000000.0
2008-09-22 19:21:00,5.04453,5.0453,5.04348,5.0453,18000000.0
2008-09-22 19:22:00,5.04411,5.04411,5.04087,5.0414,9000000.0
2008-09-22 19:23:00,5.04116,5.04116,5.03978,5.03995,10000000.0
2008-09-22 19:24:00,5.041,5.04186,5.04004,5.04058,11000000.0
2008-09-22 19:25:00,5.04044,5.04167,5.03879,5.03902,17000000.0
2008-09-22 19:26:00,5.0399,5.04056,5.03874,5.03913,11000000.0
2008-09-22 19:27:00,5.04027,5.04047,5.03837,5.03971,13000000.0
2008-09-22 19:28:00,5.04012,5.04135,5.03986,5.04071,10000000.0
2008-09-22 19:29:00,5.03904,5.04037,5.03751,5.03991,11000000.0
2008-09-22 19:30:00,5.03785,5.03865,5.03635,5.03726,12000000.0
2008-09-22 19:31:00,5.03654,5.03746,5.03546,5.03746,8000000.0
2008-09-22 19:32:00,5.03729,5.03868,5.03729,5.03846,11000000.0
2008-09-22 19:33:00,5.03824,5.03954,5.03741,5.0387,13000000.0
2008-09-22 19:34:00,5.03727,5.03787,5.03548,5.03712,12000000.0
2008-09-22 19:35:00,5.03615,5.03698,5.03466,5.03654,13000000.0
2008-09-22 19:36:00,5.03688,5.03886,5.03646,5.03793,12000000.0
2008-09-22 19:37:00,5.03824,5.03973,5.03734,5.03973,8000000.0
2008-09-22 19:38:00,5.03909,5.03989,5.03835,5.03835,20000000.0
2008-09-22 19:39:00,5.03861,5.04062,5.03861,5.04026,11000000.0
2008-09-22 19:40:00,5.03893,5.04109,5.03853,5.04109,11000000.0
2008-09-22 19:41:00,5.04056,5.04155,5.0398,5.04155,9000000.0
2008-09-22 19:42:00,5.04237,5.04302,5.04106,5.04106,10000000.0
2008-09-22 19:43:00,5.04085,5.04309,5.04085,5.04286,14000000.0
2008-09-22 19:44:00,5.04255,5.04423,5.04225,5.04403,15000000.0
2008-09-22 19:45:00,5.04427,5.04474,5.04268,5.04428,12000000.0
2008-09-22 19:46:00,5.04332,5.04487,5.04309,5.04484,11000000.0
2008-09-22 19:47:00,5.04508,5.04508,5.04202,5.04345,10000000.0
2008-09-22 19:48:00,5.04298,5.0436,5.04238,5.04297,9000000.0
2008-09-22 19:49:00,5.04263,5.04299,5.04147,5.04273,16000000.0
2008-09-22 19:50:00,5.04315,5.04315,5.04146,5.04248,10000000.0
2008-09-22 19:51:00,5.04174,5.04352,5.04156,5.04348,11000000.0
2008-09-22 19:52:00,5.04285,5.04478,5.0426,5.04435,19000000.0
2008-09-22 19:53:00,5.04454,5.04523,5.04319,5.04511,19000000.0
2008-09-22 19:54:00,5.04598,5.04741,5.04506,5.0469,14000000.0
2008-09-22 19:55:00,5.04705,5.04774,5.04558,5.04733,16000000.0
2008-09-22 19:56:00,5.04704,5.04704,5.04269,5.04389,12000000.0
2008-09-22 19:57:00,5.04241,5.04628,5.04241,5.0447,14000000.0
2008-09-22 19:58:00,5.0465,5.04657,5.04468,5.04657,13000000.0
2008-09-22 19:59:00,5.04467,5.04597,5.04394,5.04394,10000000.0
2008-09-22 20:00:00,5.04386,5.04448,5.04268,5.04344,15000000.0
2008-09-22 20:01:00,5.04284,5.04365,5.04222,5.04359,14000000.0
2008-09-22 20:02:00,5.04295,5.04324,5.04236,5.04324,8000000.0
2008-09-22 20:03:00,5.04402,5.04439,5.04239,5.04353,13000000.0
2008-09-22 20:04:00,5.04278,5.04393,5.04239,5.04335,12000000.0
2008-09-22 20:05:00,5.04381,5.044,5.04248,5.04387,11000000.0
2008-09-22 20:06:00,5.04415,5.04417,5.04231,5.04343,10000000.0
2008-09-22 20:07:00,5.04381,5.04471,5.04228,5.04418,13000000.0
2008-09-22 20:08:00,5.04363,5.04501,5.04308,5.0442,16000000.0
2008-09-22 20:09:00,5.04294,5.04398,5.04196,5.04389,17000000.0
2008-09-22 20:10:00,5.04203,5.04377,5.04203,5.04377,10000000.0
2008-09-22 20:11:00,5.04273,5.04349,5.04228,5.04338,13000000.0
2008-09-22 20:12:00,5.04394,5.04463,5.04269,5.0442,15000000.0
2008-09-22 20:13:00,5.04271,5.04325,5.04223,5.04322,13000000.0
2008-09-22 20:14:00,5.04278,5.04388,5.04218,5.04309,8000000.0
2008-09-22 20:15:00,5.04163,5.04163,5.03874,5.03916,10000000.0
2008-09-22 20:16:00,5.03881,5.03967,5.03743,5.03843,14000000.0
2008-09-22 20:17:00,5.03974,5.03974,5.03821,5.03957,13000000.0
2008-09-22 20:18:00,5.03999,5.04029,5.03899,5.03917,7000000.0
2008-09-22 20:19:00,5.03816,5.0387,5.03705,5.03809,11000000.0
2008-09-22 20:20:00,5.03854,5.03931,5.03642,5.03735,19000000.0
2008-09-22 20:21:00,5.03844,5.03893,5.03771,5.0388,11000000.0
2008-09-22 20:22:00,5.03713,5.03769,5.03615,5.03732,11000000.0
2008-09-22 20:23:00,5.03521,5.03621,5.03148,5.03172,13000000.0
2008-09-22 20:24:00,5.03099,5.03399,5.03084,5.03399,9000000.0
2008-09-22 20:25:00,5.03285,5.03602,5.03285,5.03589,18000000.0
2008-09-22 20:26:00,5.03717,5.03846,5.03656,5.03739,7000000.0
2008-09-22 20:27:00,5.03829,5.0395,5.03777,5.03901,9000000.0
2008-09-22 20:28:00,5.03937,5.04049,5.0385,5.03894,13000000.0
2008-09-22 20:29:00,5.03808,5.03907,5.03719,5.03818,14000000.0
2008-09-22 20:30:00,5.03829,5.03907,5.03752,5.03835,16000000.0
2008-09-22 20:31:00,5.03871,5.03929,5.03739,5.03926,22000000.0
2008-09-22 20:32:00,5.03898,5.04031,5.03812,5.04031,12000000.0
2008-09-22 20:33:00,5.04007,5.04065,5.03918,5.03993,13000000.0
2008-09-22 20:34:00,5.03966,5.0403,5.03828,5.03974,15000000.0
2008-09-22 20:35:00,5.03892,5.03934,5.03782,5.03818,16000000.0
2008-09-22 20:36:00,5.03872,5.03874,5.03779,5.03874,15000000.0
2008-09-22 20:37:00,5.0387,5.04042,5.0387,5.03909,14000000.0
2008-09-22 20:38:00,5.03955,5.04034,5.03897,5.03971,13000000.0
2008-09-22 20:39:00,5.03965,5.04039,5.03892,5.03898,18000000.0
2008-09-22 20:40:00,5.0395,5.03956,5.03717,5.03871,14000000.0
2008-09-22 20:41:00,5.03811,5.03969,5.03789,5.0392,18000000.0
2008-09-22 20:42:00,5.03953,5.03953,5.03789,5.03891,12000000.0
2008-09-22 20:43:00,5.03887,5.03938,5.03797,5.039,18000000.0
2008-09-22 20:44:00,5.03817,5.03817,5.03541,5.03669,18000000.0
2008-09-22 20:45:00,5.03608,5.03621,5.03461,5.03461,11000000.0
2008-09-22 20:46:00,5.03408,5.03572,5.03017,5.03017,18000000.0
2008-09-22 20:47:00,5.03074,5.03101,5.02781,5.02839,20000000.0
2008-09-22 20:48:00,5.02892,5.0306,5.02845,5.0306,17000000.0
2008-09-22 20:49:00,5.03135,5.03246,5.03068,5.03088,16000000.0
2008-09-22 20:50:00,5.03226,5.03226,5.03081,5.03113,8000000.0
2008-09-22 20:51:00,5.03167,5.03201,5.03079,5.03129,8000000.0
2008-09-22 20:52:00,5.03121,5.03243,5.03093,5.03238,12000000.0
2008-09-22 20:53:00,5.03155,5.03386,5.03145,5.03281,16000000.0
2008-09-22 20:54:00,5.03335,5.03362,5.03191,5.03191,15000000.0
2008-09-22 20:55:00,5.03369,5.03387,5.0324,5.03259,16000000.0
2008-09-22 20:56:00,5.03353,5.03353,5.03234,5.03262,7000000.0
2008-09-22 20:57:00,5.03324,5.03392,5.03239,5.03383,14000000.0
2008-09-22 20:58:00,5.03339,5.03428,5.03303,5.03303,10000000.0
2008-09-22 20:59:00,5.03408,5.03408,5.03289,5.03336,11000000.0
2008-09-22 21:00:00,5.03184,5.03317,5.03136,5.03204,14000000.0
2008-09-22 21:01:00,5.03182,5.03235,5.03008,5.03104,12000000.0
2008-09-22 21:02:00,5.03122,5.03175,5.03063,5.03112,17000000.0
2008-09-22 21:03:00,5.03141,5.03171,5.03068,5.03147,11000000.0
2008-09-22 21:04:00,5.03212,5.03234,5.03122,5.03182,10000000.0
2008-09-22 21:05:00,5.0326,5.0326,5.03064,5.03119,8000000.0
2008-09-22 21:06:00,5.03189,5.03189,5.03026,5.0316,13000000.0
2008-09-22 21:07:00,5.03186,5.03193,5.0307,5.03108,14000000.0
2008-09-22 21:08:00,5.03159,5.03159,5.02939,5.02939,8000000.0
2008-09-22 21:09:00,5.0303,5.03046,5.02879,5.02977,13000000.0
2008-09-22 21:10:00,5.03019,5.03019,5.02854,5.02906,17000000.0
2008-09-22 21:11:00,5.02947,5.0297,5.0284,5.0284,15000000.0
2008-09-22 21:12:00,5.03019,5.03037,5.02883,5.02957,11000000.0
2008-09-22 21:13:00,5.03043,5.03101,5.02943,5.03063,12000000.0
2008-09-22 21:14:00,5.02928,5.03059,5.02919,5.03032,14000000.0
2008-09-22 21:15:00,5.02982,5.03098,5.02955,5.03,13000000.0
2008-09-22 21:16:00,5.02925,5.02948,5.02809,5.02809,12000000.0
2008-09-22 21:17:00,5.02905,5.02957,5.02757,5.02834,16000000.0
2008-09-22 21:18:00,5.0274,5.02917,5.0274,5.02793,15000000.0
2008-09-22 21:19:00,5.0293,5.0293,5.02742,5.02742,15000000.0
2008-09-22 21:20:00,5.02831,5.02883,5.02782,5.02865,8000000.0
2008-09-22 21:21:00,5.02833,5.02861,5.02744,5.02819,17000000.0
2008-09-22 21:22:00,5.02867,5.02901,5.02737,5.02802,11000000.0
2008-09-22 21:23:00,5.02748,5.02905,5.0269,5.0269,23000000.0
2008-09-22 21:24:00,5.02825,5.02825,5.0269,5.02734,13000000.0
2008-09-22 21:25:00,5.02753,5.02753,5.02596,5.02661,15000000.0
2008-09-22 21:26:00,5.02553,5.02576,5.02378,5.02428,10000000.0
2008-09-22 21:27:00,5.02361,5.02456,5.02325,5.02454,10000000.0
2008-09-22 21:28:00,5.0233,5.02426,5.02161,5.02166,13000000.0
2008-09-22 21:29:00,5.02292,5.02292,5.01957,5.02026,10000000.0
2008-09-22 21:30:00,5.02045,5.02074,5.01834,5.01838,16000000.0
2008-09-22 21:31:00,5.01762,5.01845,5.01584,5.01584,18000000.0
2008-09-22 21:32:00,5.01747,5.01828,5.01687,5.01821,15000000.0
2008-09-22 21:33:00,5.01748,5.01748,5.01556,5.01579,13000000.0
2008-09-22 21:34:00,5.01438,5.01577,5.0129,5.01435,9000000.0
2008-09-22 21:35:00,5.01436,5.01517,5.01168,5.0136,8000000.0
2008-09-22 21:36:00,5.0147,5.0166,5.01454,5.0148,18000000.0
2008-09-22 21:37:00,5.01521,5.01567,5.01415,5.0144,22000000.0
2008-09-22 21:38:00,5.01484,5.01709,5.01453,5.01689,9000000.0
2008-09-22 21:39:00,5.01665,5.01773,5.01622,5.0177,11000000.0
2008-09-22 21:40:00,5.01735,5.01739,5.01539,5.01587,19000000.0
2008-09-22 21:41:00,5.01686,5.01799,5.01594,5.01795,12000000.0
2008-09-22 21:42:00,5.01781,5.0185,5.01707,5.01734,11000000.0
2008-09-22 21:43:00,5.01891,5.02054,5.01764,5.02054,14000000.0
2008-09-22 21:44:00,5.01948,5.02376,5.01948,5.02376,13000000.0
2008-09-22 21:45:00,5.02249,5.02476,5.02249,5.02371,12000000.0
2008-09-22 21:46:00,5.02232,5.02404,5.02231,5.02325,14000000.0
2008-09-22 21:47:00,5.02345,5.02444,5.02229,5.02348,17000000.0
2008-09-22 21:48:00,5.0239,5.02437,5.02339,5.02389,16000000.0
2008-09-22 21:49:00,5.02368,5.02445,5.0229,5.02316,14000000.0
2008-09-22 21:50:00,5.02301,5.02441,5.02257,5.02257,13000000.0
2008-09-22 21:51:00,5.02305,5.02529,5.02214,5.02529,14000000.0
2008-09-22 21:52:00,5.02439,5.0251,5.02311,5.0242,17000000.0
2008-09-22 21:53:00,5.02398,5.02446,5.02188,5.02188,27000000.0
2008-09-22 21:54:00,5.02292,5.02292,5.02132,5.02132,10000000.0
2008-09-22 21:55:00,5.02173,5.02206,5.0208,5.02086,8000000.0
2008-09-22 21:56:00,5.02111,5.0221,5.0206,5.02197,16000000.0
2008-09-22 21:57:00,5.02162,5.02238,5.02065,5.02091,18000000.0
2008-09-22 21:58:00,5.02159,5.02232,5.0207,5.02197,18000000.0
2008-09-22 21:59:00,5.02149,5.02225,5.02067,5.02073,17000000.0
2008-09-22 22:00:00,5.02134,5.02203,5.02073,5.02169,9000000.0
2008-09-22 22:01:00,5.02159,5.02427,5.02152,5.0235,22000000.0
2008-09-22 22:02:00,5.02368,5.02471,5.02254,5.02254,11000000.0
2008-09-22 22:03:00,5.02242,5.02338,5.02176,5.02276,16000000.0
2008-09-22 22:04:00,5.02415,5.02415,5.02191,5.02267,12000000.0
2008-09-22 22:05:00,5.02404,5.02485,5.02314,5.02485,7000000.0
2008-09-22 22:06:00,5.02424,5.02683,5.02424,5.02621,15000000.0
2008-09-22 22:07:00,5.02606,5.02747,5.02547,5.02747,19000000.0
2008-09-22 22:08:00,5.02768,5.02884,5.02727,5.02879,11000000.0
2008-09-22 22:09:00,5.02922,5.02942,5.02778,5.02778,10000000.0
2008-09-22 22:10:00,5.0287,5.03086,5.02839,5.02893,10000000.0
2008-09-22 22:11:00,5.03034,5.03077,5.02879,5.02931,18000000.0
2008-09-22 22:12:00,5.03009,5.03086,5.02943,5.03068,11000000.0
2008-09-22 22:13:00,5.03072,5.03274,5.03026,5.03197,14000000.0
2008-09-22 22:14:00,5.03132,5.03289,5.03132,5.0314,24000000.0
2008-09-22 22:15:00,5.03057,5.03179,5.02921,5.03051,13000000.0
2008-09-22 22:16:00,5.03093,5.03206,5.02972,5.03115,13000000.0
2008-09-22 22:17:00,5.03214,5.03214,5.03008,5.03121,8000000.0
2008-09-22 22:18:00,5.0321,5.0321,5.03054,5.03203,13000000.0
2008-09-22 22:19:00,5.03148,5.03321,5.03148,5.03289,14000000.0
2008-09-22 22:20:00,5.03289,5.03304,5.03159,5.03159,21000000.0
2008-09-22 22:21:00,5.03346,5.03439,5.03183,5.03183,13000000.0
2008-09-22 22:22:00,5.03225,5.03351,5.03191,5.03191,12000000.0
2008-09-22 22:23:00,5.03105,5.03358,5.03105,5.03215,18000000.0
2008-09-22 22:24:00,5.03247,5.03292,5.03169,5.03169,14000000.0
2008-09-22 22:25:00,5.03139,5.0326,5.0312,5.03181,13000000.0
2008-09-22 22:26:00,5.03262,5.03333,5.03169,5.03293,13000000.0
2008-09-22 22:27:00,5.03325,5.03485,5.0331,5.03399,16000000.0
2008-09-22 22:28:00,5.03299,5.03362,5.03188,5.03229,13000000.0
2008-09-22 22:29:00,5.03297,5.03367,5.03194,5.03269,21000000.0
2008-09-22 22:30:00,5.03184,5.03293,5.03182,5.03239,17000000.0
2008-09-22 22:31:00,5.03284,5.03305,5.03154,5.03277,10000000.0
2008-09-22 22:32:00,5.03321,5.03338,5.03188,5.03253,13000000.0
2008-09-22 22:33:00,5.03273,5.03376,5.03225,5.03311,13000000.0
2008-09-22 22:34:00,5.03331,5.03441,5.03289,5.03369,13000000.0
2008-09-22 22:35:00,5.035,5.03521,5.03385,5.03478,19000000.0
2008-09-22 22:36:00,5.0349,5.03569,5.03332,5.03405,14000000.0
2008-09-22 22:37:00,5.03526,5.03593,5.0344,5.03593,17000000.0
2008-09-22 22:38:00,5.03545,5.03594,5.03511,5.0355,9000000.0
2008-09-22 22:39:00,5.03504,5.03584,5.03438,5.03524,20000000.0
2008-09-22 22:40:00,5.03541,5.03547,5.03382,5.03474,13000000.0
2008-09-22 22:41:00,5.03481,5.0355,5.03403,5.03509,13000000.0
2008-09-22 22:42:00,5.03465,5.03592,5.03465,5.03521,10000000.0
2008-09-22 22:43:00,5.03418,5.03514,5.03372,5.03455,15000000.0
2008-09-22 22:44:00,5.03502,5.0358,5.03385,5.03512,16000000.0
2008-09-22 22:45:00,5.03454,5.03712,5.03448,5.0357,14000000.0
2008-09-22 22:46:00,5.03628,5.03673,5.03569,5.036,12000000.0
2008-09-22 22:47:00,5.03527,5.03582,5.03462,5.03462,7000000.0
2008-09-22 22:48:00,5.03471,5.03642,5.03471,5.03574,16000000.0
2008-09-22 22:49:00,5.03601,5.03821,5.03592,5.03807,10000000.0
2008-09-22 22:50:00,5.03908,5.04007,5.03796,5.04007,15000000.0
2008-09-22 22:51:00,5.03941,5.04042,5.03915,5.03966,17000000.0
2008-09-22 22:52:00,5.04007,5.04141,5.03906,5.03906,10000000.0
2008-09-22 22:53:00,5.03986,5.04053,5.03867,5.03979,20000000.0
2008-09-22 22:54:00,5.03921,5.04277,5.03914,5.04277,10000000.0
2008-09-22 22:55:00,5.04249,5.04319,5.04059,5.04059,12000000.0
2008-09-22 22:56:00,5.04052,5.04103,5.03993,5.04098,9000000.0
2008-09-22 22:57:00,5.0397,5.041,5.03948,5.04026,18000000.0
2008-09-22 22:58:00,5.04055,5.04167,5.03967,5.04117,13000000.0
2008-09-22 22:59:00,5.04071,5.04244,5.04045,5.04161,10000000.0
2008-09-22 23:00:00,5.04211,5.04375,5.04147,5.04335,17000000.0
2008-09-22 23:01:00,5.04465,5.04489,5.0435,5.04443,13000000.0
2008-09-22 23:02:00,5.04427,5.0451,5.04382,5.0444,7000000.0
2008-09-22 23:03:00,5.04516,5.04583,5.04438,5.04545,16000000.0
2008-09-22 23:04:00,5.04477,5.04493,5.04336,5.04482,12000000.0
2008-09-22 23:05:00,5.04456,5.04461,5.04284,5.0435,11000000.0
2008-09-22 23:06:00,5.04249,5.04359,5.04249,5.04293,11000000.0
2008-09-22 23:07:00,5.04258,5.04379,5.04258,5.04312,13000000.0
2008-09-22 23:08:00,5.04218,5.04352,5.04186,5.04262,20000000.0
2008-09-22 23:09:00,5.04245,5.04289,5.04166,5.04204,16000000.0
2008-09-22 23:10:00,5.04155,5.0426,5.04147,5.04191,16000000.0
2008-09-22 23:11:00,5.03996,5.0409,5.03986,5.03997,10000000.0
2008-09-22 23:12:00,5.04059,5.04104,5.04002,5.04095,12000000.0
2008-09-22 23:13:00,5.04138,5.04146,5.0402,5.04095,16000000.0
2008-09-22 23:14:00,5.04068,5.04083,5.03961,5.03965,9000000.0
2008-09-22 23:15:00,5.04145,5.04145,5.03982,5.04002,9000000.0
2008-09-22 23:16:00,5.04036,5.04157,5.0401,5.04128,18000000.0
2008-09-22 23:17:00,5.04184,5.04184,5.03993,5.04056,8000000.0
2008-09-22 23:18:00,5.03857,5.03994,5.03787,5.03979,10000000.0
2008-09-22 23:19:00,5.03809,5.03953,5.03804,5.03953,9000000.0
2008-09-22 23:20:00,5.03864,5.04139,5.03864,5.03872,17000000.0
2008-09-22 23:21:00,5.03792,5.03859,5.03728,5.03783,11000000.0
2008-09-22 23:22:00,5.03816,5.03921,5.03816,5.03875,12000000.0
2008-09-22 23:23:00,5.03901,5.04115,5.03805,5.03895,12000000.0
2008-09-22 23:24:00,5.03829,5.03966,5.03815,5.03903,12000000.0
2008-09-22 23:25:00,5.03804,5.039,5.03747,5.03747,9000000.0
2008-09-22 23:26:00,5.03811,5.03811,5.03649,5.03707,14000000.0
2008-09-22 23:27:00,5.03777,5.03777,5.03627,5.03766,17000000.0
2008-09-22 23:28:00,5.03693,5.03724,5.03556,5.03665,15000000.0
2008-09-22 23:29:00,5.03652,5.03726,5.03636,5.03707,11000000.0
2008-09-22 23:30:00,5.03701,5.03839,5.03639,5.03839,14000000.0
2008-09-22 23:31:00,5.03797,5.03799,5.03687,5.03794,7000000.0
2008-09-22 23:32:00,5.03763,5.03763,5.03657,5.037,15000000.0
2008-09-22 23:33:00,5.03725,5.03737,5.03618,5.03628,7000000.0
2008-09-22 23:34:00,5.03745,5.03779,5.03649,5.03736,10000000.0
2008-09-22 23:35:00,5.03724,5.03724,5.03641,5.03652,12000000.0
2008-09-22 23:36:00,5.03645,5.03667,5.03585,5.03667,10000000.0
2008-09-22 23:37:00,5.03444,5.03662,5.03386,5.03439,14000000.0
2008-09-22 23:38:00,5.03409,5.0346,5.03193,5.03433,17000000.0
2008-09-22 23:39:00,5.03307,5.03399,5.033,5.033,9000000.0
2008-09-22 23:40:00,5.03357,5.03398,5.03287,5.03381,12000000.0
2008-09-22 23:41:00,5.03393,5.03424,5.03344,5.03385,9000000.0
2008-09-22 23:42:00,5.03372,5.0344,5.03337,5.03429,15000000.0
2008-09-22 23:43:00,5.03373,5.03446,5.03357,5.034,13000000.0
2008-09-22 23:44:00,5.03441,5.03505,5.03416,5.03416,8000000.0
2008-09-22 23:45:00,5.03374,5.03616,5.03374,5.03565,12000000.0
2008-09-22 23:46:00,5.03593,5.03613,5.03508,5.03599,20000000.0
2008-09-22 23:47:00,5.03466,5.03606,5.03466,5.03529,19000000.0
2008-09-22 23:48:00,5.03546,5.03587,5.03458,5.03493,14000000.0
2008-09-22 23:49:00,5.03521,5.03654,5.0351,5.03516,12000000.0
2008-09-22 23:50:00,5.03526,5.03673,5.03526,5.03673,10000000.0
2008-09-22 23:51:00,5.03627,5.03645,5.03506,5.03538,14000000.0
2008-09-22 23:52:00,5.03499,5.03575,5.03462,5.03478,13000000.0
2008-09-22 23:53:00,5.03424,5.03555,5.03379,5.03484,16000000.0
2008-09-22 23:54:00,5.03431,5.03523,5.03397,5.03452,13000000.0
2008-09-22 23:55:00,5.03443,5.03483,5.03398,5.03421,16000000.0
2008-09-22 23:56:00,5.0344,5.03494,5.0338,5.034,12000000.0
2008-09-22 23:57:00,5.03461,5.03501,5.03399,5.03419,14000000.0
2008-09-22 23:58:00,5.03456,5.03494,5.03347,5.03402,16000000.0
2008-09-22 23:59:00,5.0338,5.03479,5.03341,5.03341,12000000.0
2008-09-23 00:00:00,5.03446,5.03598,5.03432,5.03497,17000000.0
2008-09-23 00:01:00,5.03532,5.03654,5.03518,5.03586,12000000.0
2008-09-23 00:02:00,5.03592,5.0364,5.03523,5.0364,11000000.0
2008-09-23 00:03:00,5.03639,5.03647,5.03557,5.03633,7000000.0
2008-09-23 00:04:00,5.03544,5.03674,5.03544,5.03638,16000000.0
2008-09-23 00:05:00,5.03552,5.03724,5.03552,5.03668,17000000.0
2008-09-23 00:06:00,5.03783,5.03783,5.03639,5.0368,10000000.0
2008-09-23 00:07:00,5.03676,5.03716,5.03588,5.03693,19000000.0
2008-09-23 00:08:00,5.0369,5.03805,5.03661,5.03805,9000000.0
2008-09-23 00:09:00,5.03906,5.03906,5.03747,5.03747,19000000.0
2008-09-23 00:10:00,5.0383,5.03889,5.03722,5.03889,16000000.0
2008-09-23 00:11:00,5.03875,5.03875,5.03698,5.03829,9000000.0
2008-09-23 00:12:00,5.03795,5.03839,5.03723,5.03839,11000000.0
2008-09-23 00:13:00,5.03779,5.03779,5.03632,5.03678,8000000.0
2008-09-23 00:14:00,5.03748,5.03772,5.03655,5.03671,9000000.0
2008-09-23 00:15:00,5.03742,5.03793,5.03623,5.03759,15000000.0
2008-09-23 00:16:00,5.03711,5.0384,5.03711,5.03765,18000000.0
2008-09-23 00:17:00,5.03726,5.03801,5.03726,5.03791,21000000.0
2008-09-23 00:18:00,5.03771,5.03803,5.03687,5.03687,16000000.0
2008-09-23 00:19:00,5.03871,5.03885,5.03797,5.03797,12000000.0
2008-09-23 00:20:00,5.03788,5.03814,5.03706,5.0373,13000000.0
2008-09-23 00:21:00,5.03804,5.03844,5.03716,5.03716,13000000.0
2008-09-23 00:22:00,5.03729,5.03778,5.03616,5.03727,13000000.0
2008-09-23 00:23:00,5.03673,5.03707,5.03568,5.03628,11000000.0
2008-09-23 00:24:00,5.03662,5.03666,5.03575,5.03666,10000000.0
2008-09-23 00:25:00,5.03662,5.03722,5.03599,5.03696,16000000.0
2008-09-23 00:26:00,5.03709,5.03714,5.03589,5.03598,13000000.0
2008-09-23 00:27:00,5.03671,5.03713,5.03604,5.03713,16000000.0
2008-09-23 00:28:00,5.03696,5.03753,5.03557,5.03662,13000000.0
2008-09-23 00:29:00,5.03586,5.03685,5.03586,5.03608,10000000.0
2008-09-23 00:30:00,5.03601,5.03693,5.03547,5.03688,15000000.0
2008-09-23 00:31:00,5.03572,5.03707,5.03547,5.03547,18000000.0
2008-09-23 00:32:00,5.03549,5.03678,5.03545,5.03545,14000000.0
2008-09-23 00:33:00,5.03585,5.03693,5.03543,5.03613,13000000.0
2008-09-23 00:34:00,5.03556,5.03675,5.03556,5.03646,11000000.0
2008-09-23 00:35:00,5.03633,5.0367,5.0355,5.03596,13000000.0
2008-09-23 00:36:00,5.03593,5.03669,5.03479,5.03479,12000000.0
2008-09-23 00:37:00,5.03651,5.03675,5.03498,5.035,10000000.0
2008-09-23 00:38:00,5.03493,5.03575,5.0349,5.03499,11000000.0
2008-09-23 00:39:00,5.03633,5.03633,5.0347,5.03573,16000000.0
2008-09-23 00:40:00,5.03559,5.03633,5.03527,5.03633,10000000.0
2008-09-23 00:41:00,5.03567,5.0368,5.03485,5.03583,15000000.0
2008-09-23 00:42:00,5.03569,5.03583,5.03462,5.0351,10000000.0
2008-09-23 00:43:00,5.03452,5.0357,5.03443,5.0357,8000000.0
2008-09-23 00:44:00,5.03466,5.03545,5.03442,5.03496,7000000.0
2008-09-23 00:45:00,5.03542,5.03548,5.03462,5.03511,10000000.0
2008-09-23 00:46:00,5.03446,5.03456,5.03418,5.03418,18000000.0
2008-09-23 00:47:00,5.03495,5.03515,5.03495,5.03495,18000000.0
2008-09-23 00:48:00,5.03428,5.03515,5.03425,5.03496,15000000.0
2008-09-23 00:49:00,5.03545,5.03565,5.03545,5.03565,19000000.0
2008-09-23 00:50:00,5.03493,5.03493,5.03316,5.03387,15000000.0
2008-09-23 00:51:00,5.03362,5.03416,5.03301,5.03381,12000000.0
2008-09-23 00:52:00,5.03326,5.03381,5.03166,5.03166,15000000.0
2008-09-23 00:53:00,5.03319,5.0338,5.03223,5.03379,9000000.0
2008-09-23 00:54:00,5.03277,5.03467,5.03277,5.03384,17000000.0
2008-09-23 00:55:00,5.03461,5.03538,5.03404,5.0345,11000000.0
2008-09-23 00:56:00,5.0349,5.03663,5.03369,5.0358,23000000.0
2008-09-23 00:57:00,5.0368,5.03684,5.03448,5.03529,11000000.0
2008-09-23 00:58:00,5.03491,5.03582,5.03473,5.03514,11000000.0
2008-09-23 00:59:00,5.03517,5.03649,5.03492,5.03617,11000000.0
2008-09-23 01:00:00,5.03512,5.03695,5.03484,5.03695,14000000.0
2008-09-23 01:01:00,5.03594,5.03661,5.03549,5.03656,9000000.0
2008-09-23 01:02:00,5.03637,5.03672,5.03579,5.03579,13000000.0
2008-09-23 01:03:00,5.03558,5.03647,5.03554,5.03582,18000000.0
2008-09-23 01:04:00,5.03627,5.03649,5.03571,5.03631,11000000.0
2008-09-23 01:05:00,5.03621,5.03623,5.03541,5.03572,13000000.0
2008-09-23 01:06:00,5.03653,5.03687,5.03548,5.03647,9000000.0
2008-09-23 01:07:00,5.03677,5.03677,5.03598,5.03656,15000000.0
2008-09-23 01:08:00,5.03624,5.03653,5.03587,5.03653,15000000.0
2008-09-23 01:09:00,5.03603,5.03692,5.0357,5.03653,14000000.0
2008-09-23 01:10:00,5.03671,5.03897,5.03646,5.03885,13000000.0
2008-09-23 01:11:00,5.03801,5.03894,5.03776,5.03823,7000000.0
2008-09-23 01:12:00,5.03826,5.03875,5.03635,5.03635,17000000.0
2008-09-23 01:13:00,5.03664,5.0374,5.03573,5.03729,18000000.0
2008-09-23 01:14:00,5.03707,5.03707,5.03577,5.03656,14000000.0
2008-09-23 01:15:00,5.03629,5.03629,5.03521,5.03599,10000000.0
2008-09-23 01:16:00,5.0365,5.0365,5.03533,5.0356,18000000.0
2008-09-23 01:17:00,5.03555,5.03646,5.03511,5.03579,16000000.0
2008-09-23 01:18:00,5.03551,5.03553,5.03424,5.03525,13000000.0
2008-09-23 01:19:00,5.03527,5.03573,5.03411,5.03572,12000000.0
2008-09-23 01:20:00,5.03554,5.03556,5.03396,5.03396,15000000.0
2008-09-23 01:21:00,5.03426,5.03542,5.03416,5.03542,14000000.0
2008-09-23 01:22:00,5.03418,5.03514,5.03394,5.03439,13000000.0
2008-09-23 01:23:00,5.03411,5.0352,5.03391,5.03412,14000000.0
2008-09-23 01:24:00,5.03398,5.03437,5.0329,5.03358,15000000.0
2008-09-23 01:25:00,5.03332,5.03366,5.03195,5.03299,17000000.0
2008-09-23 01:26:00,5.03349,5.03421,5.03315,5.03392,14000000.0
2008-09-23 01:27:00,5.03427,5.03563,5.03422,5.03442,13000000.0
2008-09-23 01:28:00,5.03571,5.03575,5.03456,5.03473,9000000.0
2008-09-23 01:29:00,5.03506,5.0367,5.03473,5.03637,11000000.0
2008-09-23 01:30:00,5.03614,5.03624,5.03559,5.03586,20000000.0
2008-09-23 01:31:00,5.03525,5.03554,5.03446,5.03487,9000000.0
2008-09-23 01:32:00,5.03518,5.03615,5.03478,5.03615,7000000.0
2008-09-23 01:33:00,5.03521,5.03635,5.03521,5.03592,13000000.0
2008-09-23 01:34:00,5.0365,5.03682,5.03546,5.03546,10000000.0
2008-09-23 01:35:00,5.03485,5.03505,5.03485,5.03498,17000000.0
2008-09-23 01:36:00,5.03634,5.03634,5.03506,5.03506,16000000.0
2008-09-23 01:37:00,5.03501,5.03602,5.03501,5.03528,13000000.0
2008-09-23 01:38:00,5.03541,5.03623,5.03492,5.03547,15000000.0
2008-09-23 01:39:00,5.03522,5.03651,5.03522,5.03577,13000000.0
2008-09-23 01:40:00,5.03634,5.0366,5.03532,5.03643,14000000.0
2008-09-23 01:41:00,5.03646,5.03646,5.03376,5.03409,12000000.0
2008-09-23 01:42:00,5.03402,5.03495,5.03227,5.03431,14000000.0
2008-09-23 01:43:00,5.03356,5.03463,5.03272,5.03463,18000000.0
2008-09-23 01:44:00,5.03408,5.03415,5.03316,5.03415,12000000.0
2008-09-23 01:45:00,5.03463,5.03511,5.03381,5.03494,19000000.0
2008-09-23 01:46:00,5.03462,5.03634,5.03462,5.03595,15000000.0
2008-09-23 01:47:00,5.03585,5.03631,5.03528,5.03631,10000000.0
2008-09-23 01:48:00,5.03573,5.03703,5.03562,5.03703,14000000.0
2008-09-23 01:49:00,5.03666,5.0376,5.03602,5.03602,16000000.0
2008-09-23 01:50:00,5.03622,5.03676,5.03532,5.03621,18000000.0
2008-09-23 01:51:00,5.03512,5.03643,5.03512,5.03545,16000000.0
2008-09-23 01:52:00,5.03552,5.03595,5.03467,5.03522,10000000.0
2008-09-23 01:53:00,5.03553,5.03598,5.03387,5.03449,15000000.0
2008-09-23 01:54:00,5.03427,5.03505,5.03339,5.03438,14000000.0
2008-09-23 01:55:00,5.03331,5.03414,5.03223,5.03304,14000000.0
2008-09-23 01:56:00,5.03236,5.03318,5.03206,5.0328,8000000.0
2008-09-23 01:57:00,5.03262,5.03286,5.03183,5.03255,10000000.0
2008-09-23 01:58:00,5.03224,5.03373,5.03224,5.03373,21000000.0
2008-09-23 01:59:00,5.03409,5.03409,5.0327,5.03287,16000000.0
2008-09-23 02:00:00,5.03319,5.03339,5.03309,5.03309,11000000.0
2008-09-23 02:01:00,5.03413,5.03418,5.03276,5.0336,11000000.0
2008-09-23 02:02:00,5.03302,5.03366,5.0319,5.03366,13000000.0
2008-09-23 02:03:00,5.03378,5.03378,5.03231,5.03231,8000000.0
2008-09-23 02:04:00,5.03249,5.03319,5.03203,5.03288,18000000.0
2008-09-23 02:05:00,5.03321,5.03441,5.03229,5.03441,14000000.0
2008-09-23 02:06:00,5.03329,5.0342,5.03219,5.03349,18000000.0
2008-09-23 02:07:00,5.03326,5.03382,5.03237,5.03342,12000000.0
2008-09-23 02:08:00,5.0329,5.03384,5.0317,5.03353,12000000.0
2008-09-23 02:09:00,5.03391,5.03391,5.03229,5.03229,11000000.0
2008-09-23 02:10:00,5.03168,5.03168,5.02996,5.03051,10000000.0
2008-09-23 02:11:00,5.03075,5.03091,5.02931,5.03027,16000000.0
2008-09-23 02:12:00,5.02899,5.02989,5.02853,5.02868,17000000.0
2008-09-23 02:13:00,5.02792,5.02844,5.02729,5.02744,9000000.0
2008-09-23 02:14:00,5.02758,5.02848,5.02615,5.02734,16000000.0
2008-09-23 02:15:00,5.02879,5.02901,5.02791,5.029,15000000.0
2008-09-23 02:16:00,5.02851,5.02911,5.02736,5.02736,16000000.0
2008-09-23 02:17:00,5.0282,5.0289,5.02787,5.02856,14000000.0
2008-09-23 02:18:00,5.02899,5.02943,5.02806,5.02806,16000000.0
2008-09-23 02:19:00,5.02775,5.02879,5.02715,5.02814,11000000.0
2008-09-23 02:20:00,5.02923,5.02926,5.02816,5.02846,10000000.0
2008-09-23 02:21:00,5.02855,5.0298,5.02844,5.02852,18000000.0
2008-09-23 02:22:00,5.03026,5.03026,5.02876,5.02888,15000000.0
2008-09-23 02:23:00,5.02991,5.03075,5.02986,5.03021,16000000.0
2008-09-23 02:24:00,5.03016,5.03099,5.0301,5.03099,12000000.0
2008-09-23 02:25:00,5.03021,5.03104,5.02875,5.02929,18000000.0
2008-09-23 02:26:00,5.02891,5.02915,5.02769,5.02848,8000000.0
2008-09-23 02:27:00,5.02858,5.02985,5.02829,5.02862,12000000.0
2008-09-23 02:28:00,5.02897,5.02897,5.02773,5.02885,15000000.0
2008-09-23 02:29:00,5.02877,5.03025,5.02877,5.03025,15000000.0
2008-09-23 02:30:00,5.0305,5.0305,5.0289,5.02943,19000000.0
2008-09-23 02:31:00,5.03051,5.03079,5.02934,5.03068,13000000.0
2008-09-23 02:32:00,5.03027,5.03079,5.02953,5.03032,17000000.0
2008-09-23 02:33:00,5.03018,5.0304,5.02935,5.03009,10000000.0
2008-09-23 02:34:00,5.03004,5.03018,5.02926,5.03018,11000000.0
2008-09-23 02:35:00,5.02967,5.03023,5.02913,5.02979,14000000.0
2008-09-23 02:36:00,5.02895,5.02902,5.02814,5.02865,13000000.0
2008-09-23 02:37:00,5.0287,5.02899,5.02833,5.02833,9000000.0
2008-09-23 02:38:00,5.02924,5.02924,5.02776,5.02793,12000000.0
2008-09-23 02:39:00,5.02713,5.02862,5.02691,5.0274,11000000.0
2008-09-23 02:40:00,5.02684,5.02697,5.02534,5.02574,19000000.0
2008-09-23 02:41:00,5.02589,5.02593,5.0249,5.0249,12000000.0
2008-09-23 02:42:00,5.02586,5.02601,5.02497,5.02529,11000000.0
2008-09-23 02:43:00,5.02609,5.02729,5.02561,5.0271,12000000.0
2008-09-23 02:44:00,5.02633,5.02665,5.02529,5.02529,9000000.0
2008-09-23 02:45:00,5.0264,5.02655,5.02532,5.02607,13000000.0
2008-09-23 02:46:00,5.02576,5.02653,5.02574,5.02596,11000000.0
2008-09-23 02:47:00,5.0266,5.0272,5.02607,5.02607,10000000.0
2008-09-23 02:48:00,5.02595,5.0271,5.02497,5.02497,11000000.0
2008-09-23 02:49:00,5.02513,5.02605,5.02494,5.02494,10000000.0
2008-09-23 02:50:00,5.0249,5.02657,5.0249,5.02591,17000000.0
2008-09-23 02:51:00,5.02562,5.02611,5.02494,5.02576,15000000.0
2008-09-23 02:52:00,5.0261,5.0261,5.02493,5.02553,13000000.0
2008-09-23 02:53:00,5.02499,5.02656,5.02499,5.02608,12000000.0
2008-09-23 02:54:00,5.02698,5.02756,5.0257,5.02756,13000000.0
2008-09-23 02:55:00,5.0263,5.02798,5.02622,5.02789,13000000.0
2008-09-23 02:56:00,5.02728,5.02791,5.02663,5.02722,13000000.0
2008-09-23 02:57:00,5.028,5.02804,5.02661,5.02681,10000000.0
2008-09-23 02:58:00,5.02705,5.02712,5.02591,5.02707,15000000.0
2008-09-23 02:59:00,5.027,5.02839,5.02692,5.0277,12000000.0
2008-09-23 03:00:00,5.02749,5.03074,5.02749,5.03048,17000000.0
2008-09-23 03:01:00,5.0311,5.03217,5.03073,5.03217,9000000.0
2008-09-23 03:02:00,5.03086,5.03196,5.03064,5.03123,15000000.0
2008-09-23 03:03:00,5.0314,5.03163,5.0302,5.03118,14000000.0
2008-09-23 03:04:00,5.03114,5.03242,5.03086,5.0314,11000000.0
2008-09-23 03:05:00,5.03089,5.03206,5.03055,5.03166,12000000.0
2008-09-23 03:06:00,5.03128,5.03244,5.03122,5.03165,12000000.0
2008-09-23 03:07:00,5.03182,5.03306,5.03157,5.03196,18000000.0
2008-09-23 03:08:00,5.03273,5.0334,5.03247,5.0334,9000000.0
2008-09-23 03:09:00,5.03264,5.03515,5.03235,5.03515,9000000.0
2008-09-23 03:10:00,5.03433,5.03539,5.03412,5.03495,11000000.0
2008-09-23 03:11:00,5.03496,5.03525,5.03423,5.03474,16000000.0
2008-09-23 03:12:00,5.03403,5.03484,5.03389,5.03484,8000000.0
2008-09-23 03:13:00,5.0352,5.03585,5.03465,5.0353,12000000.0
2008-09-23 03:14:00,5.03497,5.03624,5.03439,5.03591,16000000.0
2008-09-23 03:15:00,5.03467,5.03601,5.03467,5.03556,10000000.0
2008-09-23 03:16:00,5.03594,5.03598,5.03413,5.03496,16000000.0
2008-09-23 03:17:00,5.03451,5.03658,5.03451,5.0355,16000000.0
2008-09-23 03:18:00,5.03559,5.03619,5.03533,5.03533,9000000.0
2008-09-23 03:19:00,5.03588,5.03615,5.03518,5.03571,10000000.0
2008-09-23 03:20:00,5.03512,5.03587,5.0346,5.03561,20000000.0
2008-09-23 03:21:00,5.03563,5.03617,5.03458,5.03458,18000000.0
2008-09-23 03:22:00,5.03577,5.0358,5.03497,5.03507,15000000.0
2008-09-23 03:23:00,5.03621,5.0365,5.03537,5.0361,15000000.0
2008-09-23 03:24:00,5.03667,5.0373,5.03589,5.0373,12000000.0
2008-09-23 03:25:00,5.038,5.03863,5.03691,5.03729,15000000.0
2008-09-23 03:26:00,5.03694,5.03919,5.03694,5.03819,19000000.0
2008-09-23 03:27:00,5.0388,5.0404,5.03852,5.04007,8000000.0
2008-09-23 03:28:00,5.03893,5.04033,5.03893,5.03899,13000000.0
2008-09-23 03:29:00,5.04105,5.04145,5.04074,5.04135,9000000.0
2008-09-23 03:30:00,5.04121,5.04206,5.04037,5.0409,17000000.0
2008-09-23 03:31:00,5.04095,5.04122,5.04015,5.04038,7000000.0
2008-09-23 03:32:00,5.04096,5.042,5.04023,5.04168,15000000.0
2008-09-23 03:33:00,5.04227,5.04227,5.04051,5.04158,14000000.0
2008-09-23 03:34:00,5.04093,5.04147,5.04058,5.04105,13000000.0
2008-09-23 03:35:00,5.04033,5.04064,5.03921,5.04056,9000000.0
2008-09-23 03:36:00,5.04044,5.04044,5.03888,5.03994,13000000.0
2008-09-23 03:37:00,5.0393,5.03977,5.03776,5.03928,13000000.0
2008-09-23 03:38:00,5.03896,5.03972,5.03836,5.03836,14000000.0
2008-09-23 03:39:00,5.03857,5.0397,5.0382,5.03884,11000000.0
2008-09-23 03:40:00,5.03951,5.0398,5.03836,5.03856,12000000.0
2008-09-23 03:41:00,5.03891,5.03962,5.03848,5.03962,19000000.0
2008-09-23 03:42:00,5.03844,5.04024,5.03844,5.03999,10000000.0
2008-09-23 03:43:00,5.04003,5.04073,5.03957,5.04039,12000000.0
2008-09-23 03:44:00,5.04058,5.04083,5.03971,5.04059,12000000.0
2008-09-23 03:45:00,5.04113,5.04192,5.0406,5.04085,14000000.0
2008-09-23 03:46:00,5.04208,5.0427,5.04108,5.0418,13000000.0
2008-09-23 03:47:00,5.04199,5.04283,5.04142,5.04243,9000000.0
2008-09-23 03:48:00,5.04244,5.04355,5.04229,5.04232,8000000.0
2008-09-23 03:49:00,5.043,5.04377,5.04235,5.04282,19000000.0
2008-09-23 03:50:00,5.04412,5.04412,5.04223,5.04376,12000000.0
2008-09-23 03:51:00,5.04339,5.04353,5.04256,5.04306,15000000.0
2008-09-23 03:52:00,5.04273,5.04404,5.04273,5.0431,11000000.0
2008-09-23 03:53:00,5.0442,5.0452,5.04391,5.04427,12000000.0
2008-09-23 03:54:00,5.04368,5.04416,5.04193,5.04193,12000000.0
2008-09-23 03:55:00,5.04214,5.04264,5.04096,5.04188,12000000.0
2008-09-23 03:56:00,5.04062,5.04198,5.04062,5.04176,14000000.0
2008-09-23 03:57:00,5.04161,5.04192,5.04089,5.04189,15000000.0
2008-09-23 03:58:00,5.04107,5.04189,5.03953,5.04052,12000000.0
2008-09-23 03:59:00,5.03972,5.04006,5.03853,5.03995,17000000.0
2008-09-23 04:00:00,5.03938,5.04032,5.03852,5.04032,14000000.0
2008-09-23 04:01:00,5.04018,5.04071,5.03925,5.04021,13000000.0
2008-09-23 04:02:00,5.04083,5.04211,5.03998,5.0409,16000000.0
2008-09-23 04:03:00,5.04137,5.04156,5.04032,5.04082,14000000.0
2008-09-23 04:04:00,5.03974,5.04127,5.03931,5.03987,19000000.0
2008-09-23 04:05:00,5.03959,5.03959,5.0363,5.03788,12000000.0
2008-09-23 04:06:00,5.03719,5.03851,5.03646,5.03841,18000000.0
2008-09-23 04:07:00,5.03883,5.04024,5.03828,5.03979,16000000.0
2008-09-23 04:08:00,5.03932,5.04073,5.03932,5.04019,8000000.0
2008-09-23 04:09:00,5.03985,5.04035,5.03865,5.04035,13000000.0
2008-09-23 04:10:00,5.03994,5.03998,5.03857,5.03857,14000000.0
2008-09-23 04:11:00,5.03927,5.03985,5.03859,5.03907,18000000.0
2008-09-23 04:12:00,5.03852,5.03946,5.0382,5.03876,10000000.0
2008-09-23 04:13:00,5.0389,5.03951,5.03859,5.03945,14000000.0
2008-09-23 04:14:00,5.03807,5.03943,5.03807,5.0382,20000000.0
2008-09-23 04:15:00,5.03702,5.03877,5.03702,5.03848,14000000.0
2008-09-23 04:16:00,5.03897,5.03965,5.03825,5.03825,15000000.0
2008-09-23 04:17:00,5.03896,5.0397,5.03844,5.03846,22000000.0
2008-09-23 04:18:00,5.0383,5.0394,5.03814,5.03899,17000000.0
2008-09-23 04:19:00,5.03855,5.03898,5.0378,5.03874,12000000.0
2008-09-23 04:20:00,5.03847,5.03874,5.03762,5.03829,17000000.0
2008-09-23 04:21:00,5.03916,5.03916,5.03771,5.03802,13000000.0
2008-09-23 04:22:00,5.03729,5.03831,5.03715,5.0376,14000000.0
2008-09-23 04:23:00,5.03681,5.03745,5.03588,5.03739,9000000.0
2008-09-23 04:24:00,5.03704,5.03713,5.03503,5.0357,9000000.0
2008-09-23 04:25:00,5.03613,5.03676,5.03574,5.03656,13000000.0
2008-09-23 04:26:00,5.03691,5.03723,5.03629,5.03704,12000000.0
2008-09-23 04:27:00,5.03651,5.03775,5.03624,5.0374,16000000.0
2008-09-23 04:28:00,5.0364,5.03841,5.0364,5.03821,11000000.0
2008-09-23 04:29:00,5.03717,5.03817,5.03704,5.03792,20000000.0
2008-09-23 04:30:00,5.03706,5.03861,5.03686,5.038,16000000.0
2008-09-23 04:31:00,5.03882,5.0394,5.0381,5.03881,12000000.0
2008-09-23 04:32:00,5.03957,5.03996,5.03906,5.03993,11000000.0
2008-09-23 04:33:00,5.03917,5.03958,5.03824,5.03927,14000000.0
2008-09-23 04:34:00,5.03865,5.03899,5.03849,5.03898,11000000.0
2008-09-23 04:35:00,5.03912,5.03936,5.03814,5.03836,14000000.0
2008-09-23 04:36:00,5.03853,5.03857,5.03751,5.03751,11000000.0
2008-09-23 04:37:00,5.03798,5.03827,5.03646,5.03739,15000000.0
2008-09-23 04:38:00,5.03801,5.03808,5.0371,5.03804,7000000.0
2008-09-23 04:39:00,5.0387,5.03917,5.03803,5.03853,19000000.0
2008-09-23 04:40:00,5.03833,5.03868,5.03751,5.03836,14000000.0
2008-09-23 04:41:00,5.03725,5.03725,5.03705,5.03705,12000000.0
2008-09-23 04:42:00,5.03803,5.03803,5.03726,5.03726,11000000.0
2008-09-23 04:43:00,5.03923,5.03923,5.03791,5.03879,15000000.0
2008-09-23 04:44:00,5.03879,5.0397,5.03848,5.03934,13000000.0
2008-09-23 04:45:00,5.03853,5.04029,5.03853,5.04013,19000000.0
2008-09-23 04:46:00,5.03995,5.04008,5.03843,5.03953,14000000.0
2008-09-23 04:47:00,5.03887,5.03961,5.03887,5.03915,7000000.0
2008-09-23 04:48:00,5.03922,5.03922,5.03863,5.03902,14000000.0
2008-09-23 04:49:00,5.03843,5.03964,5.03843,5.03848,12000000.0
2008-09-23 04:50:00,5.03853,5.04086,5.03853,5.04073,9000000.0
2008-09-23 04:51:00,5.04134,5.04146,5.04009,5.04057,16000000.0
2008-09-23 04:52:00,5.04036,5.04096,5.03973,5.0404,14000000.0
2008-09-23 04:53:00,5.0408,5.04134,5.04031,5.04099,12000000.0
2008-09-23 04:54:00,5.04004,5.04145,5.04004,5.04141,9000000.0
2008-09-23 04:55:00,5.04017,5.04104,5.03995,5.04074,19000000.0
2008-09-23 04:56:00,5.04091,5.04091,5.03924,5.03966,17000000.0
2008-09-23 04:57:00,5.04023,5.04047,5.03911,5.03975,15000000.0
2008-09-23 04:58:00,5.03999,5.03999,5.03864,5.03923,7000000.0
2008-09-23 04:59:00,5.0397,5.04052,5.03934,5.04018,10000000.0
2008-09-23 05:00:00,5.03982,5.04088,5.03966,5.04051,19000000.0
2008-09-23 05:01:00,5.03995,5.04072,5.03979,5.04072,8000000.0
2008-09-23 05:02:00,5.0401,5.041,5.03985,5.04056,8000000.0
2008-09-23 05:03:00,5.04011,5.04124,5.04011,5.04052,13000000.0
2008-09-23 05:04:00,5.0405,5.04145,5.0403,5.04093,16000000.0
2008-09-23 05:05:00,5.04034,5.04249,5.04034,5.04175,17000000.0
2008-09-23 05:06:00,5.04314,5.04342,5.04172,5.04286,15000000.0
2008-09-23 05:07:00,5.04243,5.04397,5.04243,5.04268,9000000.0
2008-09-23 05:08:00,5.04371,5.04426,5.0428,5.04285,14000000.0
2008-09-23 05:09:00,5.04297,5.04297,5.04139,5.04139,15000000.0
2008-09-23 05:10:00,5.04141,5.04247,5.0407,5.04113,13000000.0
2008-09-23 05:11:00,5.042,5.0423,5.04107,5.0423,13000000.0
2008-09-23 05:12:00,5.04264,5.04343,5.04212,5.04301,15000000.0
2008-09-23 05:13:00,5.04264,5.04325,5.04184,5.04278,14000000.0
2008-09-23 05:14:00,5.04214,5.04296,5.04121,5.04237,13000000.0
2008-09-23 05:15:00,5.04323,5.04323,5.04146,5.04227,15000000.0
2008-09-23 05:16:00,5.04263,5.04399,5.04178,5.04291,12000000.0
2008-09-23 05:17:00,5.0435,5.04368,5.04217,5.04368,13000000.0
2008-09-23 05:18:00,5.04399,5.04421,5.04265,5.04421,14000000.0
2008-09-23 05:19:00,5.044,5.04498,5.04375,5.04428,9000000.0
2008-09-23 05:20:00,5.04322,5.04528,5.04304,5.04401,12000000.0
2008-09-23 05:21:00,5.0446,5.0446,5.04324,5.04421,9000000.0
2008-09-23 05:22:00,5.04362,5.0454,5.04362,5.04432,13000000.0
2008-09-23 05:23:00,5.04435,5.04461,5.0429,5.043,9000000.0
2008-09-23 05:24:00,5.04294,5.0433,5.04153,5.04253,13000000.0
2008-09-23 05:25:00,5.04243,5.04254,5.04102,5.04204,10000000.0
2008-09-23 05:26:00,5.04194,5.04276,5.04106,5.04276,11000000.0
2008-09-23 05:27:00,5.04239,5.04334,5.04196,5.04285,20000000.0
2008-09-23 05:28:00,5.04356,5.04503,5.04356,5.04502,11000000.0
2008-09-23 05:29:00,5.04507,5.04565,5.0448,5.04546,8000000.0
2008-09-23 05:30:00,5.04468,5.04609,5.04468,5.04609,13000000.0
2008-09-23 05:31:00,5.04524,5.0461,5.04418,5.04439,12000000.0
2008-09-23 05:32:00,5.04524,5.04524,5.04433,5.04433,14000000.0
2008-09-23 05:33:00,5.04473,5.04485,5.04353,5.04483,10000000.0
2008-09-23 05:34:00,5.04409,5.04539,5.04386,5.04449,14000000.0
2008-09-23 05:35:00,5.0449,5.04516,5.04368,5.04471,16000000.0
2008-09-23 05:36:00,5.04467,5.04562,5.04421,5.04562,11000000.0
2008-09-23 05:37:00,5.04534,5.04554,5.04336,5.04336,14000000.0
2008-09-23 05:38:00,5.0444,5.04488,5.0435,5.04439,12000000.0
2008-09-23 05:39:00,5.0441,5.04478,5.04325,5.04478,16000000.0
2008-09-23 05:40:00,5.04297,5.04413,5.04238,5.04238,15000000.0
2008-09-23 05:41:00,5.04277,5.04389,5.04253,5.04308,11000000.0
2008-09-23 05:42:00,5.04212,5.04412,5.04189,5.04285,20000000.0
2008-09-23 05:43:00,5.04354,5.04392,5.0424,5.04355,13000000.0
2008-09-23 05:44:00,5.04274,5.04374,5.04274,5.04287,10000000.0
2008-09-23 05:45:00,5.04384,5.04402,5.04257,5.04257,9000000.0
2008-09-23 05:46:00,5.04315,5.0433,5.04206,5.0433,24000000.0
2008-09-23 05:47:00,5.04318,5.04335,5.04212,5.04259,16000000.0
2008-09-23 05:48:00,5.04242,5.04247,5.04178,5.04247,8000000.0
2008-09-23 05:49:00,5.04259,5.04324,5.04206,5.04299,7000000.0
2008-09-23 05:50:00,5.04291,5.04294,5.04216,5.04228,11000000.0
2008-09-23 05:51:00,5.04216,5.04278,5.04089,5.04197,18000000.0
2008-09-23 05:52:00,5.04159,5.04182,5.03991,5.03991,9000000.0
2008-09-23 05:53:00,5.04023,5.04083,5.03945,5.04078,15000000.0
2008-09-23 05:54:00,5.04058,5.04131,5.03991,5.04098,14000000.0
2008-09-23 05:55:00,5.04149,5.04204,5.04074,5.04174,15000000.0
2008-09-23 05:56:00,5.04168,5.04219,5.04103,5.04203,23000000.0
2008-09-23 05:57:00,5.04166,5.0423,5.04148,5.04208,17000000.0
2008-09-23 05:58:00,5.04205,5.04263,5.04149,5.04191,11000000.0
2008-09-23 05:59:00,5.04194,5.04304,5.04117,5.04174,13000000.0
2008-09-23 06:00:00,5.0416,5.04264,5.03951,5.04125,18000000.0
2008-09-23 06:01:00,5.04092,5.04132,5.03977,5.03984,9000000.0
2008-09-23 06:02:00,5.03935,5.03997,5.0386,5.03959,16000000.0
2008-09-23 06:03:00,5.03965,5.04113,5.03916,5.04086,12000000.0
2008-09-23 06:04:00,5.04095,5.04155,5.03985,5.03985,17000000.0
2008-09-23 06:05:00,5.04027,5.04075,5.03954,5.03958,11000000.0
2008-09-23 06:06:00,5.03958,5.04035,5.03862,5.03862,14000000.0
2008-09-23 06:07:00,5.03984,5.04115,5.03936,5.04004,13000000.0
2008-09-23 06:08:00,5.03934,5.04091,5.03934,5.03972,13000000.0
2008-09-23 06:09:00,5.04068,5.04123,5.04017,5.04101,11000000.0
2008-09-23 06:10:00,5.04088,5.04126,5.04046,5.04046,8000000.0
2008-09-23 06:11:00,5.04128,5.04232,5.04068,5.04163,17000000.0
2008-09-23 06:12:00,5.04171,5.04243,5.04096,5.04096,13000000.0
2008-09-23 06:13:00,5.04082,5.04124,5.03972,5.04046,13000000.0
2008-09-23 06:14:00,5.03956,5.04012,5.03873,5.03873,11000000.0
2008-09-23 06:15:00,5.03845,5.03961,5.03826,5.03844,16000000.0
2008-09-23 06:16:00,5.03979,5.04024,5.03891,5.03928,13000000.0
2008-09-23 06:17:00,5.03926,5.04112,5.03902,5.04072,18000000.0
2008-09-23 06:18:00,5.04084,5.04182,5.04052,5.04144,11000000.0
2008-09-23 06:19:00,5.04066,5.04208,5.04036,5.04193,7000000.0
2008-09-23 06:20:00,5.04146,5.04182,5.03997,5.04068,17000000.0
2008-09-23 06:21:00,5.04095,5.04095,5.03941,5.04041,13000000.0
2008-09-23 06:22:00,5.04133,5.04201,5.04032,5.04148,19000000.0
2008-09-23 06:23:00,5.042,5.04239,5.04108,5.04166,19000000.0
2008-09-23 06:24:00,5.04201,5.04225,5.04122,5.04192,20000000.0
2008-09-23 06:25:00,5.04196,5.04196,5.03953,5.03953,8000000.0
2008-09-23 06:26:00,5.0409,5.0409,5.03994,5.0401,19000000.0
2008-09-23 06:27:00,5.04073,5.04121,5.03991,5.04052,12000000.0
2008-09-23 06:28:00,5.04084,5.04116,5.04071,5.04091,10000000.0
2008-09-23 06:29:00,5.03973,5.04121,5.03899,5.03899,10000000.0
2008-09-23 06:30:00,5.04,5.04088,5.03954,5.04088,12000000.0
2008-09-23 06:31:00,5.04116,5.04211,5.04061,5.04096,15000000.0
2008-09-23 06:32:00,5.0415,5.0415,5.03991,5.04052,11000000.0
2008-09-23 06:33:00,5.0402,5.04081,5.03983,5.03983,13000000.0
2008-09-23 06:34:00,5.04007,5.04064,5.03965,5.04062,7000000.0
2008-09-23 06:35:00,5.04021,5.04057,5.03945,5.03945,11000000.0
2008-09-23 06:36:00,5.04004,5.04015,5.0392,5.03932,7000000.0
2008-09-23 06:37:00,5.03951,5.04019,5.0389,5.0397,9000000.0
2008-09-23 06:38:00,5.03963,5.03998,5.03908,5.03984,11000000.0
2008-09-23 06:39:00,5.03915,5.04002,5.03876,5.03982,14000000.0
2008-09-23 06:40:00,5.03963,5.04003,5.03889,5.03947,12000000.0
2008-09-23 06:41:00,5.03841,5.03908,5.03728,5.03728,17000000.0
2008-09-23 06:42:00,5.0373,5.03877,5.03678,5.03824,13000000.0
2008-09-23 06:43:00,5.03714,5.03865,5.03708,5.03788,11000000.0
2008-09-23 06:44:00,5.03679,5.03806,5.03644,5.03754,15000000.0
2008-09-23 06:45:00,5.03762,5.03808,5.03686,5.03686,10000000.0
2008-09-23 06:46:00,5.03714,5.03843,5.03652,5.03843,14000000.0
2008-09-23 06:47:00,5.03721,5.03863,5.03721,5.03819,10000000.0
2008-09-23 06:48:00,5.03832,5.03862,5.03715,5.03814,13000000.0
2008-09-23 06:49:00,5.03806,5.03858,5.03702,5.03757,15000000.0
2008-09-23 06:50:00,5.03647,5.03661,5.03344,5.0347,16000000.0
2008-09-23 06:51:00,5.03337,5.03488,5.03337,5.03465,14000000.0
2008-09-23 06:52:00,5.0345,5.03482,5.03322,5.03403,10000000.0
2008-09-23 06:53:00,5.0333,5.03393,5.03251,5.03322,12000000.0
2008-09-23 06:54:00,5.03304,5.03312,5.03201,5.03201,14000000.0
2008-09-23 06:55:00,5.03344,5.03514,5.03266,5.03376,18000000.0
2008-09-23 06:56:00,5.03467,5.03552,5.03442,5.03487,19000000.0
2008-09-23 06:57:00,5.03523,5.03736,5.03523,5.03619,8000000.0
2008-09-23 06:58:00,5.03735,5.03783,5.03647,5.03683,10000000.0
2008-09-23 06:59:00,5.0377,5.0377,5.0368,5.03727,17000000.0
2008-09-23 07:00:00,5.03701,5.03822,5.03681,5.03822,11000000.0
2008-09-23 07:01:00,5.0381,5.03885,5.03738,5.03749,11000000.0
2008-09-23 07:02:00,5.03854,5.0394,5.03799,5.03931,13000000.0
2008-09-23 07:03:00,5.03872,5.03977,5.03851,5.03922,12000000.0
2008-09-23 07:04:00,5.03955,5.04029,5.03869,5.04021,18000000.0
2008-09-23 07:05:00,5.04056,5.04354,5.04056,5.04282,12000000.0
2008-09-23 07:06:00,5.04326,5.04385,5.04208,5.04337,15000000.0
2008-09-23 07:07:00,5.04388,5.04397,5.04243,5.04243,11000000.0
2008-09-23 07:08:00,5.04308,5.04308,5.04135,5.04245,9000000.0
2008-09-23 07:09:00,5.04241,5.04272,5.04126,5.04214,15000000.0
2008-09-23 07:10:00,5.04196,5.04264,5.04095,5.04095,19000000.0
2008-09-23 07:11:00,5.04099,5.04306,5.04099,5.04258,9000000.0
2008-09-23 07:12:00,5.04275,5.04314,5.04174,5.04258,12000000.0
2008-09-23 07:13:00,5.04359,5.04359,5.04204,5.04313,19000000.0
2008-09-23 07:14:00,5.04316,5.04332,5.04196,5.04248,8000000.0
2008-09-23 07:15:00,5.04326,5.0433,5.0422,5.04257,16000000.0
2008-09-23 07:16:00,5.04208,5.04353,5.04208,5.04304,18000000.0
2008-09-23 07:17:00,5.04183,5.04346,5.04126,5.04126,22000000.0
2008-09-23 07:18:00,5.0417,5.04312,5.04131,5.04252,16000000.0
2008-09-23 07:19:00,5.04226,5.04226,5.03985,5.04109,17000000.0
2008-09-23 07:20:00,5.04026,5.04114,5.03972,5.04094,14000000.0
2008-09-23 07:21:00,5.03993,5.04048,5.03891,5.04005,16000000.0
2008-09-23 07:22:00,5.04041,5.04041,5.03843,5.04013,14000000.0
2008-09-23 07:23:00,5.03992,5.03994,5.03822,5.03947,17000000.0
2008-09-23 07:24:00,5.03849,5.03921,5.03777,5.03921,9000000.0
2008-09-23 07:25:00,5.03845,5.03934,5.0382,5.0385,13000000.0
2008-09-23 07:26:00,5.03893,5.04013,5.03826,5.04013,13000000.0
2008-09-23 07:27:00,5.0398,5.03994,5.03815,5.03872,7000000.0
2008-09-23 07:28:00,5.03796,5.03881,5.03749,5.03816,18000000.0
2008-09-23 07:29:00,5.03814,5.03863,5.03653,5.03863,8000000.0
2008-09-23 07:30:00,5.03927,5.03927,5.03695,5.03695,16000000.0
2008-09-23 07:31:00,5.03934,5.03934,5.03707,5.0381,15000000.0
2008-09-23 07:32:00,5.03917,5.03982,5.0378,5.03918,13000000.0
2008-09-23 07:33:00,5.03916,5.03931,5.03819,5.03819,8000000.0
2008-09-23 07:34:00,5.03854,5.03952,5.03793,5.03793,11000000.0
2008-09-23 07:35:00,5.03832,5.03916,5.03708,5.03802,16000000.0
2008-09-23 07:36:00,5.0376,5.03841,5.03724,5.03734,11000000.0
2008-09-23 07:37:00,5.03724,5.03847,5.03688,5.03769,17000000.0
2008-09-23 07:38:00,5.03721,5.03721,5.03494,5.03494,9000000.0
2008-09-23 07:39:00,5.0358,5.03598,5.03454,5.03598,12000000.0
2008-09-23 07:40:00,5.03589,5.03622,5.03496,5.0351,14000000.0
2008-09-23 07:41:00,5.03544,5.03544,5.03393,5.03441,14000000.0
2008-09-23 07:42:00,5.03469,5.03488,5.03297,5.03342,8000000.0
2008-09-23 07:43:00,5.03312,5.03414,5.03146,5.03219,15000000.0
2008-09-23 07:44:00,5.03166,5.03279,5.02937,5.03065,13000000.0
2008-09-23 07:45:00,5.0304,5.03174,5.02993,5.03068,19000000.0
2008-09-23 07:46:00,5.03265,5.0328,5.03171,5.03235,11000000.0
2008-09-23 07:47:00,5.03324,5.03356,5.03207,5.0331,16000000.0
2008-09-23 07:48:00,5.03337,5.03398,5.03251,5.03363,9000000.0
2008-09-23 07:49:00,5.03338,5.03354,5.03206,5.03319,11000000.0
2008-09-23 07:50:00,5.03184,5.03269,5.03125,5.03203,11000000.0
2008-09-23 07:51:00,5.03267,5.03358,5.03203,5.03271,13000000.0
2008-09-23 07:52:00,5.03419,5.03473,5.03286,5.03354,14000000.0
2008-09-23 07:53:00,5.03373,5.03438,5.03277,5.03277,10000000.0
2008-09-23 07:54:00,5.03319,5.03335,5.03193,5.03193,17000000.0
2008-09-23 07:55:00,5.03253,5.03326,5.03205,5.03249,10000000.0
2008-09-23 07:56:00,5.03275,5.03411,5.03241,5.03331,11000000.0
2008-09-23 07:57:00,5.03387,5.03387,5.03204,5.03204,11000000.0
2008-09-23 07:58:00,5.03202,5.03398,5.03033,5.03398,24000000.0
2008-09-23 07:59:00,5.03378,5.03422,5.0328,5.03358,11000000.0
2008-09-23 08:00:00,5.03319,5.03436,5.03291,5.03362,14000000.0
2008-09-23 08:01:00,5.03418,5.03473,5.0332,5.03473,15000000.0
2008-09-23 08:02:00,5.03506,5.0355,5.03362,5.03494,16000000.0
2008-09-23 08:03:00,5.03491,5.03532,5.03377,5.03377,10000000.0
2008-09-23 08:04:00,5.03339,5.03461,5.03297,5.03436,13000000.0
2008-09-23 08:05:00,5.03453,5.03553,5.03391,5.03399,18000000.0
2008-09-23 08:06:00,5.03412,5.03482,5.03364,5.03379,14000000.0
2008-09-23 08:07:00,5.03453,5.03591,5.03433,5.03479,11000000.0
2008-09-23 08:08:00,5.03512,5.03654,5.03302,5.03654,19000000.0
2008-09-23 08:09:00,5.03675,5.03866,5.03675,5.03843,9000000.0
2008-09-23 08:10:00,5.03954,5.03973,5.03755,5.03869,8000000.0
2008-09-23 08:11:00,5.03818,5.0407,5.03818,5.04012,16000000.0
2008-09-23 08:12:00,5.04065,5.04065,5.03911,5.03947,16000000.0
2008-09-23 08:13:00,5.03987,5.04005,5.03825,5.03825,15000000.0
2008-09-23 08:14:00,5.03999,5.04002,5.03819,5.03819,15000000.0
2008-09-23 08:15:00,5.03924,5.03924,5.03656,5.03656,14000000.0
2008-09-23 08:16:00,5.03777,5.03799,5.03653,5.03727,14000000.0
2008-09-23 08:17:00,5.03769,5.03793,5.03617,5.0374,15000000.0
2008-09-23 08:18:00,5.0361,5.03793,5.0361,5.0363,11000000.0
2008-09-23 08:19:00,5.03673,5.03729,5.03383,5.03383,16000000.0
2008-09-23 08:20:00,5.03248,5.03401,5.03118,5.03292,17000000.0
2008-09-23 08:21:00,5.03078,5.03163,5.02985,5.02985,15000000.0
2008-09-23 08:22:00,5.03026,5.0314,5.03014,5.03014,8000000.0
2008-09-23 08:23:00,5.03039,5.03183,5.02959,5.03142,15000000.0
2008-09-23 08:24:00,5.03119,5.0318,5.03059,5.03063,8000000.0
2008-09-23 08:25:00,5.03282,5.03508,5.03173,5.03396,17000000.0
2008-09-23 08:26:00,5.03476,5.036,5.03412,5.03521,14000000.0
2008-09-23 08:27:00,5.03615,5.03641,5.03529,5.03589,9000000.0
2008-09-23 08:28:00,5.03705,5.03809,5.03654,5.03731,11000000.0
2008-09-23 08:29:00,5.03794,5.03807,5.0363,5.03701,15000000.0
2008-09-23 08:30:00,5.03791,5.03825,5.03686,5.0369,10000000.0
2008-09-23 08:31:00,5.03705,5.04,5.03705,5.03899,17000000.0
2008-09-23 08:32:00,5.03939,5.04203,5.03939,5.04054,20000000.0
2008-09-23 08:33:00,5.04204,5.04304,5.04186,5.04276,7000000.0
2008-09-23 08:34:00,5.04408,5.04408,5.0425,5.0425,8000000.0
2008-09-23 08:35:00,5.0415,5.04235,5.04082,5.04128,19000000.0
2008-09-23 08:36:00,5.04148,5.04278,5.04091,5.04108,14000000.0
2008-09-23 08:37:00,5.04268,5.04268,5.04126,5.04267,12000000.0
2008-09-23 08:38:00,5.04296,5.04486,5.04243,5.04403,13000000.0
2008-09-23 08:39:00,5.04507,5.04532,5.04346,5.0446,14000000.0
2008-09-23 08:40:00,5.04559,5.04626,5.04413,5.04483,12000000.0
2008-09-23 08:41:00,5.0447,5.04642,5.04435,5.04612,11000000.0
2008-09-23 08:42:00,5.04502,5.04707,5.04498,5.04498,18000000.0
2008-09-23 08:43:00,5.04564,5.04662,5.04564,5.04583,8000000.0
2008-09-23 08:44:00,5.04733,5.04811,5.04653,5.04701,12000000.0
2008-09-23 08:45:00,5.04585,5.04585,5.03407,5.04569,20000000.0
2008-09-23 08:46:00,5.04826,5.04895,5.04745,5.0487,10000000.0
2008-09-23 08:47:00,5.04993,5.05017,5.04847,5.04923,13000000.0
2008-09-23 08:48:00,5.04891,5.04891,5.04631,5.04726,16000000.0
2008-09-23 08:49:00,5.0447,5.04664,5.04299,5.04664,9000000.0
2008-09-23 08:50:00,5.04642,5.04729,5.04566,5.04624,17000000.0
2008-09-23 08:51:00,5.04671,5.04697,5.04508,5.0453,8000000.0
2008-09-23 08:52:00,5.04566,5.04656,5.04456,5.04572,20000000.0
2008-09-23 08:53:00,5.04525,5.04961,5.04525,5.04961,16000000.0
2008-09-23 08:54:00,5.05085,5.05159,5.04892,5.05099,15000000.0
2008-09-23 08:55:00,5.05195,5.05443,5.05095,5.05386,12000000.0
2008-09-23 08:56:00,5.0553,5.05601,5.05438,5.05458,14000000.0
2008-09-23 08:57:00,5.05595,5.05637,5.05456,5.05459,14000000.0
2008-09-23 08:58:00,5.05323,5.05444,5.0478,5.05345,15000000.0
2008-09-23 08:59:00,5.05493,5.05493,5.0522,5.05313,15000000.0
2008-09-23 09:00:00,5.0533,5.0533,5.0484,5.05012,14000000.0
2008-09-23 09:01:00,5.05057,5.05145,5.04948,5.05145,14000000.0
2008-09-23 09:02:00,5.05019,5.0545,5.05019,5.0536,17000000.0
2008-09-23 09:03:00,5.05488,5.05878,5.05488,5.05736,16000000.0
2008-09-23 09:04:00,5.05992,5.05992,5.05733,5.05873,10000000.0
2008-09-23 09:05:00,5.05738,5.05855,5.05668,5.05802,14000000.0
2008-09-23 09:06:00,5.05914,5.05914,5.05654,5.05813,14000000.0
2008-09-23 09:07:00,5.05746,5.06028,5.05746,5.06028,9000000.0
2008-09-23 09:08:00,5.06159,5.06309,5.06032,5.06156,17000000.0
2008-09-23 09:09:00,5.06177,5.06194,5.05984,5.05984,9000000.0
2008-09-23 09:10:00,5.05974,5.05974,5.05676,5.05676,12000000.0
2008-09-23 09:11:00,5.056,5.05706,5.05416,5.05445,15000000.0
2008-09-23 09:12:00,5.05593,5.05593,5.05449,5.05574,14000000.0
2008-09-23 09:13:00,5.05701,5.05939,5.0561,5.05862,12000000.0
2008-09-23 09:14:00,5.05915,5.06016,5.05582,5.05991,13000000.0
2008-09-23 09:15:00,5.06138,5.06146,5.05925,5.06002,13000000.0
2008-09-23 09:16:00,5.06073,5.06091,5.05861,5.06072,10000000.0
2008-09-23 09:17:00,5.06088,5.06424,5.06024,5.06382,14000000.0
2008-09-23 09:18:00,5.06505,5.06505,5.06293,5.06458,16000000.0
2008-09-23 09:19:00,5.06477,5.06477,5.06214,5.06411,14000000.0
2008-09-23 09:20:00,5.06524,5.06524,5.06281,5.06392,11000000.0
2008-09-23 09:21:00,5.06424,5.06424,5.06294,5.06367,11000000.0
2008-09-23 09:22:00,5.06358,5.06358,5.06068,5.06237,18000000.0
2008-09-23 09:23:00,5.06173,5.06255,5.06124,5.0624,18000000.0
2008-09-23 09:24:00,5.06103,5.06323,5.06046,5.06138,18000000.0
2008-09-23 09:25:00,5.06065,5.06065,5.0557,5.05889,13000000.0
2008-09-23 09:26:00,5.05825,5.05978,5.05703,5.05808,13000000.0
2008-09-23 09:27:00,5.05708,5.05794,5.05399,5.05641,11000000.0
2008-09-23 09:28:00,5.05631,5.05777,5.05597,5.05777,12000000.0
2008-09-23 09:29:00,5.05758,5.05783,5.05583,5.05626,16000000.0
2008-09-23 09:30:00,5.0575,5.05973,5.05632,5.05973,11000000.0
2008-09-23 09:31:00,5.05943,5.06274,5.05943,5.0611,13000000.0
2008-09-23 09:32:00,5.06185,5.06417,5.06096,5.06314,14000000.0
2008-09-23 09:33:00,5.06231,5.06364,5.06167,5.06361,16000000.0
2008-09-23 09:34:00,5.06424,5.06424,5.06282,5.06406,13000000.0
2008-09-23 09:35:00,5.06173,5.06331,5.06137,5.06137,9000000.0
2008-09-23 09:36:00,5.063,5.06372,5.06199,5.06312,7000000.0
2008-09-23 09:37:00,5.06322,5.06337,5.06063,5.06164,14000000.0
2008-09-23 09:38:00,5.06103,5.0613,5.05941,5.0613,18000000.0
2008-09-23 09:39:00,5.06058,5.06058,5.05784,5.05911,15000000.0
2008-09-23 09:40:00,5.05787,5.06102,5.05787,5.05972,10000000.0
2008-09-23 09:41:00,5.06073,5.06073,5.05874,5.05933,14000000.0
2008-09-23 09:42:00,5.05984,5.06053,5.05866,5.06053,18000000.0
2008-09-23 09:43:00,5.05952,5.06028,5.05833,5.05833,9000000.0
2008-09-23 09:44:00,5.05932,5.05932,5.0576,5.05893,10000000.0
2008-09-23 09:45:00,5.05987,5.05987,5.0569,5.05873,10000000.0
2008-09-23 09:46:00,5.0584,5.05916,5.0577,5.05838,14000000.0
2008-09-23 09:47:00,5.05836,5.05836,5.05572,5.05572,11000000.0
2008-09-23 09:48:00,5.05563,5.05697,5.05472,5.05538,10000000.0
2008-09-23 09:49:00,5.05615,5.05615,5.05374,5.05457,13000000.0
2008-09-23 09:50:00,5.0542,5.0542,5.05258,5.05277,12000000.0
2008-09-23 09:51:00,5.05257,5.05388,5.05182,5.05298,18000000.0
2008-09-23 09:52:00,5.05432,5.05457,5.05251,5.05342,12000000.0
2008-09-23 09:53:00,5.05479,5.05479,5.05221,5.05237,18000000.0
2008-09-23 09:54:00,5.05062,5.05204,5.04997,5.05095,13000000.0
2008-09-23 09:55:00,5.05177,5.052,5.0502,5.052,14000000.0
2008-09-23 09:56:00,5.05169,5.05307,5.05099,5.0519,16000000.0
2008-09-23 09:57:00,5.05276,5.05584,5.05238,5.05564,17000000.0
2008-09-23 09:58:00,5.05602,5.05729,5.05568,5.0563,18000000.0
2008-09-23 09:59:00,5.05714,5.05726,5.05352,5.0545,7000000.0
2008-09-23 10:00:00,5.05721,5.058,5.05582,5.05755,13000000.0
2008-09-23 10:01:00,5.05937,5.06167,5.05853,5.06097,15000000.0
2008-09-23 10:02:00,5.06049,5.06082,5.05974,5.06076,10000000.0
2008-09-23 10:03:00,5.06025,5.06167,5.05939,5.06045,15000000.0
2008-09-23 10:04:00,5.06233,5.06397,5.06062,5.06353,13000000.0
2008-09-23 10:05:00,5.06243,5.06353,5.06186,5.06353,16000000.0
2008-09-23 10:06:00,5.06378,5.06713,5.06329,5.06625,16000000.0
2008-09-23 10:07:00,5.06502,5.06502,5.05843,5.05982,24000000.0
2008-09-23 10:08:00,5.05896,5.06033,5.05665,5.05975,13000000.0
2008-09-23 10:09:00,5.05963,5.05999,5.05604,5.05829,17000000.0
2008-09-23 10:10:00,5.05669,5.06185,5.05669,5.06185,14000000.0
2008-09-23 10:11:00,5.06224,5.06324,5.05696,5.0624,14000000.0
2008-09-23 10:12:00,5.06353,5.06353,5.06027,5.06027,9000000.0
2008-09-23 10:13:00,5.0603,5.06296,5.0603,5.06296,13000000.0
2008-09-23 10:14:00,5.06116,5.06379,5.05827,5.06379,10000000.0
2008-09-23 10:15:00,5.0645,5.06483,5.06229,5.06333,19000000.0
2008-09-23 10:16:00,5.0643,5.0668,5.06347,5.06584,11000000.0
2008-09-23 10:17:00,5.06583,5.06599,5.06374,5.06523,13000000.0
2008-09-23 10:18:00,5.06597,5.06706,5.06466,5.06567,21000000.0
2008-09-23 10:19:00,5.06619,5.06619,5.06427,5.06508,12000000.0
2008-09-23 10:20:00,5.06538,5.06971,5.06538,5.06971,8000000.0
2008-09-23 10:21:00,5.06949,5.07225,5.06943,5.07107,17000000.0
2008-09-23 10:22:00,5.07205,5.07205,5.07022,5.07084,15000000.0
2008-09-23 10:23:00,5.07179,5.07208,5.07082,5.07161,11000000.0
2008-09-23 10:24:00,5.07049,5.07103,5.06936,5.07024,13000000.0
2008-09-23 10:25:00,5.07011,5.0703,5.06814,5.06897,14000000.0
2008-09-23 10:26:00,5.06903,5.06903,5.064,5.06754,10000000.0
2008-09-23 10:27:00,5.06707,5.06812,5.06707,5.06736,9000000.0
2008-09-23 10:28:00,5.06665,5.06914,5.06665,5.06914,11000000.0
2008-09-23 10:29:00,5.06905,5.06962,5.067,5.06791,19000000.0
2008-09-23 10:30:00,5.06876,5.06876,5.06443,5.06651,11000000.0
2008-09-23 10:31:00,5.06789,5.06817,5.0662,5.06801,15000000.0
2008-09-23 10:32:00,5.06831,5.06836,5.06637,5.0679,9000000.0
2008-09-23 10:33:00,5.06839,5.06839,5.06709,5.06771,16000000.0
2008-09-23 10:34:00,5.06889,5.06942,5.06676,5.06942,11000000.0
2008-09-23 10:35:00,5.0689,5.06973,5.06858,5.0693,9000000.0
2008-09-23 10:36:00,5.06818,5.07006,5.06579,5.06983,13000000.0
2008-09-23 10:37:00,5.06798,5.06978,5.06639,5.06978,14000000.0
2008-09-23 10:38:00,5.07059,5.07106,5.06826,5.06826,7000000.0
2008-09-23 10:39:00,5.0687,5.07104,5.0687,5.07035,12000000.0
2008-09-23 10:40:00,5.07106,5.07238,5.06935,5.0714,17000000.0
2008-09-23 10:41:00,5.07194,5.07346,5.07136,5.07346,15000000.0
2008-09-23 10:42:00,5.07251,5.07251,5.06643,5.0675,13000000.0
2008-09-23 10:43:00,5.06663,5.06737,5.06567,5.06568,15000000.0
2008-09-23 10:44:00,5.06736,5.0676,5.06576,5.06754,11000000.0
2008-09-23 10:45:00,5.06663,5.06806,5.06592,5.06685,17000000.0
2008-09-23 10:46:00,5.06855,5.06855,5.06654,5.06676,9000000.0
2008-09-23 10:47:00,5.06649,5.06677,5.06461,5.06461,9000000.0
2008-09-23 10:48:00,5.06525,5.06575,5.06465,5.06503,11000000.0
2008-09-23 10:49:00,5.06419,5.06428,5.06332,5.06407,11000000.0
2008-09-23 10:50:00,5.06462,5.06572,5.06368,5.06551,16000000.0
2008-09-23 10:51:00,5.06464,5.06568,5.0589,5.06546,21000000.0
2008-09-23 10:52:00,5.06515,5.06632,5.06476,5.06605,8000000.0
2008-09-23 10:53:00,5.065,5.06568,5.06401,5.0649,12000000.0
2008-09-23 10:54:00,5.06466,5.06534,5.06376,5.06434,16000000.0
2008-09-23 10:55:00,5.06416,5.06455,5.06252,5.06252,13000000.0
2008-09-23 10:56:00,5.06405,5.0652,5.06303,5.06483,16000000.0
2008-09-23 10:57:00,5.06537,5.06712,5.06486,5.06592,10000000.0
2008-09-23 10:58:00,5.06649,5.06747,5.06519,5.06548,12000000.0
2008-09-23 10:59:00,5.06802,5.06833,5.06611,5.06635,11000000.0
2008-09-23 11:00:00,5.06785,5.06944,5.06687,5.06922,13000000.0
2008-09-23 11:01:00,5.06925,5.07053,5.06919,5.07053,9000000.0
2008-09-23 11:02:00,5.07241,5.07241,5.06895,5.06997,8000000.0
2008-09-23 11:03:00,5.06925,5.07208,5.06897,5.0718,10000000.0
2008-09-23 11:04:00,5.07212,5.07339,5.06939,5.07265,12000000.0
2008-09-23 11:05:00,5.07277,5.07277,5.06631,5.06961,11000000.0
2008-09-23 11:06:00,5.06922,5.0703,5.06899,5.06942,8000000.0
2008-09-23 11:07:00,5.06902,5.07025,5.06783,5.06877,14000000.0
2008-09-23 11:08:00,5.06868,5.0691,5.0673,5.06846,18000000.0
2008-09-23 11:09:00,5.06699,5.06752,5.06464,5.06604,15000000.0
2008-09-23 11:10:00,5.06708,5.06708,5.0657,5.06654,12000000.0
2008-09-23 11:11:00,5.06788,5.06807,5.06662,5.06737,11000000.0
2008-09-23 11:12:00,5.06851,5.06981,5.0681,5.06981,8000000.0
2008-09-23 11:13:00,5.06947,5.06956,5.06782,5.06883,15000000.0
2008-09-23 11:14:00,5.06865,5.06982,5.06804,5.0687,13000000.0
2008-09-23 11:15:00,5.06786,5.06891,5.06646,5.06697,20000000.0
2008-09-23 11:16:00,5.06782,5.06869,5.06651,5.06651,15000000.0
2008-09-23 11:17:00,5.06614,5.06674,5.06331,5.06409,18000000.0
2008-09-23 11:18:00,5.06416,5.06416,5.06202,5.0632,20000000.0
2008-09-23 11:19:00,5.06409,5.06436,5.06162,5.06208,13000000.0
2008-09-23 11:20:00,5.06099,5.06221,5.05948,5.06022,20000000.0
2008-09-23 11:21:00,5.06228,5.06228,5.05813,5.06022,18000000.0
2008-09-23 11:22:00,5.06088,5.06252,5.05868,5.06001,18000000.0
2008-09-23 11:23:00,5.05961,5.06042,5.05754,5.0592,13000000.0
2008-09-23 11:24:00,5.05834,5.06014,5.05813,5.0601,9000000.0
2008-09-23 11:25:00,5.05809,5.05884,5.05692,5.05756,8000000.0
2008-09-23 11:26:00,5.05649,5.05863,5.05632,5.05822,8000000.0
2008-09-23 11:27:00,5.05722,5.05869,5.0569,5.05869,7000000.0
2008-09-23 11:28:00,5.05836,5.05977,5.05747,5.05977,14000000.0
2008-09-23 11:29:00,5.05931,5.06005,5.05823,5.05958,16000000.0
2008-09-23 11:30:00,5.0582,5.06034,5.0582,5.06034,7000000.0
2008-09-23 11:31:00,5.05801,5.05929,5.05681,5.05863,15000000.0
2008-09-23 11:32:00,5.05835,5.05932,5.05808,5.05854,10000000.0
2008-09-23 11:33:00,5.05958,5.05969,5.05789,5.05903,8000000.0
2008-09-23 11:34:00,5.05979,5.05979,5.05729,5.05819,11000000.0
2008-09-23 11:35:00,5.05852,5.05916,5.05709,5.05913,15000000.0
2008-09-23 11:36:00,5.05807,5.05845,5.05653,5.05824,14000000.0
2008-09-23 11:37:00,5.05824,5.05868,5.05638,5.05765,11000000.0
2008-09-23 11:38:00,5.05682,5.05845,5.0567,5.05791,12000000.0
2008-09-23 11:39:00,5.05799,5.05799,5.05579,5.05579,13000000.0
2008-09-23 11:40:00,5.05661,5.05661,5.05511,5.05551,8000000.0
2008-09-23 11:41:00,5.05424,5.05538,5.05234,5.05246,13000000.0
2008-09-23 11:42:00,5.05222,5.05379,5.05208,5.05379,18000000.0
2008-09-23 11:43:00,5.05311,5.0562,5.05109,5.05208,13000000.0
2008-09-23 11:44:00,5.05247,5.05282,5.05085,5.05085,14000000.0
2008-09-23 11:45:00,5.051,5.05237,5.04871,5.04884,12000000.0
2008-09-23 11:46:00,5.04966,5.0512,5.04805,5.04896,14000000.0
2008-09-23 11:47:00,5.04842,5.0493,5.04723,5.0493,15000000.0
2008-09-23 11:48:00,5.04895,5.04943,5.04655,5.04938,9000000.0
2008-09-23 11:49:00,5.05106,5.05222,5.05042,5.05173,14000000.0
2008-09-23 11:50:00,5.05082,5.05177,5.0497,5.05177,17000000.0
2008-09-23 11:51:00,5.05065,5.05217,5.04685,5.05212,15000000.0
2008-09-23 11:52:00,5.05149,5.05219,5.05106,5.05121,15000000.0
2008-09-23 11:53:00,5.05033,5.05104,5.04796,5.04802,14000000.0
2008-09-23 11:54:00,5.04822,5.04822,5.04571,5.04632,9000000.0
2008-09-23 11:55:00,5.04456,5.04547,5.04273,5.04367,11000000.0
2008-09-23 11:56:00,5.04458,5.04921,5.04168,5.04195,13000000.0
2008-09-23 11:57:00,5.04203,5.04284,5.04077,5.04284,13000000.0
2008-09-23 11:58:00,5.04234,5.04234,5.03964,5.04074,12000000.0
2008-09-23 11:59:00,5.04131,5.04131,5.03882,5.0392,12000000.0
2008-09-23 12:00:00,5.0408,5.04223,5.04062,5.04079,12000000.0
2008-09-23 12:01:00,5.04046,5.04046,5.03719,5.03731,22000000.0
2008-09-23 12:02:00,5.03872,5.03962,5.03776,5.03884,10000000.0
2008-09-23 12:03:00,5.04007,5.04109,5.03979,5.04063,18000000.0
2008-09-23 12:04:00,5.04089,5.04089,5.03635,5.03803,12000000.0
2008-09-23 12:05:00,5.03932,5.03986,5.03694,5.03886,15000000.0
2008-09-23 12:06:00,5.03846,5.03959,5.03683,5.03959,14000000.0
2008-09-23 12:07:00,5.03947,5.03994,5.03819,5.03969,15000000.0
2008-09-23 12:08:00,5.03983,5.03983,5.03533,5.03773,19000000.0
2008-09-23 12:09:00,5.03583,5.03722,5.03453,5.03647,12000000.0
2008-09-23 12:10:00,5.03629,5.0388,5.03629,5.03843,23000000.0
2008-09-23 12:11:00,5.03793,5.03999,5.03793,5.03924,21000000.0
2008-09-23 12:12:00,5.04056,5.0414,5.03961,5.04019,9000000.0
2008-09-23 12:13:00,5.04071,5.0415,5.04044,5.0415,13000000.0
2008-09-23 12:14:00,5.04056,5.0422,5.04015,5.04148,15000000.0
2008-09-23 12:15:00,5.0413,5.04259,5.04078,5.04258,14000000.0
2008-09-23 12:16:00,5.04294,5.04364,5.04199,5.04295,16000000.0
2008-09-23 12:17:00,5.04166,5.04329,5.0416,5.04253,13000000.0
2008-09-23 12:18:00,5.04239,5.04284,5.04155,5.04284,9000000.0
2008-09-23 12:19:00,5.04241,5.04258,5.0413,5.04247,10000000.0
2008-09-23 12:20:00,5.04025,5.04246,5.03827,5.04246,7000000.0
2008-09-23 12:21:00,5.04153,5.04222,5.04044,5.0417,13000000.0
2008-09-23 12:22:00,5.04125,5.04135,5.03976,5.04078,10000000.0
2008-09-23 12:23:00,5.04028,5.04032,5.0366,5.03666,10000000.0
2008-09-23 12:24:00,5.03634,5.03799,5.03502,5.03615,12000000.0
2008-09-23 12:25:00,5.03622,5.03681,5.03494,5.03568,12000000.0
2008-09-23 12:26:00,5.03449,5.03642,5.03358,5.03563,20000000.0
2008-09-23 12:27:00,5.03481,5.03599,5.03436,5.03561,12000000.0
2008-09-23 12:28:00,5.03572,5.03606,5.03384,5.03385,14000000.0
2008-09-23 12:29:00,5.03577,5.03628,5.03476,5.03628,10000000.0
2008-09-23 12:30:00,5.03655,5.03655,5.03434,5.03606,19000000.0
2008-09-23 12:31:00,5.03654,5.03927,5.03599,5.03927,11000000.0
2008-09-23 12:32:00,5.04102,5.04102,5.03899,5.03937,10000000.0
2008-09-23 12:33:00,5.04023,5.04108,5.03888,5.04052,15000000.0
2008-09-23 12:34:00,5.04101,5.04101,5.03814,5.04046,16000000.0
2008-09-23 12:35:00,5.04086,5.04116,5.03934,5.04066,10000000.0
2008-09-23 12:36:00,5.03955,5.04046,5.03866,5.04046,11000000.0
2008-09-23 12:37:00,5.03951,5.04091,5.03951,5.03994,10000000.0
2008-09-23 12:38:00,5.04136,5.04136,5.03947,5.03959,14000000.0
2008-09-23 12:39:00,5.04015,5.04021,5.03873,5.04004,14000000.0
2008-09-23 12:40:00,5.04011,5.0406,5.03914,5.0403,11000000.0
2008-09-23 12:41:00,5.04072,5.04091,5.03911,5.04027,12000000.0
2008-09-23 12:42:00,5.03923,5.04058,5.0384,5.03923,14000000.0
2008-09-23 12:43:00,5.03903,5.03916,5.03582,5.03588,15000000.0
2008-09-23 12:44:00,5.03624,5.03723,5.0343,5.03533,16000000.0
2008-09-23 12:45:00,5.03346,5.03545,5.03346,5.03538,10000000.0
2008-09-23 12:46:00,5.0366,5.03741,5.03421,5.03421,12000000.0
2008-09-23 12:47:00,5.03558,5.03774,5.03489,5.03774,13000000.0
2008-09-23 12:48:00,5.0385,5.0385,5.03696,5.03766,12000000.0
2008-09-23 12:49:00,5.03816,5.04028,5.03677,5.03929,14000000.0
2008-09-23 12:50:00,5.03972,5.03995,5.03634,5.03685,9000000.0
2008-09-23 12:51:00,5.03755,5.03967,5.03706,5.03967,10000000.0
2008-09-23 12:52:00,5.03998,5.04207,5.03923,5.04085,22000000.0
2008-09-23 12:53:00,5.03994,5.0416,5.03912,5.04014,14000000.0
2008-09-23 12:54:00,5.04142,5.04199,5.04038,5.04084,13000000.0
2008-09-23 12:55:00,5.0419,5.04277,5.04079,5.04124,21000000.0
2008-09-23 12:56:00,5.04162,5.04162,5.04,5.0414,18000000.0
2008-09-23 12:57:00,5.04072,5.04161,5.03973,5.03973,7000000.0
2008-09-23 12:58:00,5.04056,5.0409,5.03975,5.04061,12000000.0
2008-09-23 12:59:00,5.03969,5.0402,5.03824,5.03895,18000000.0
2008-09-23 13:00:00,5.03797,5.04011,5.03797,5.03949,14000000.0
2008-09-23 13:01:00,5.03899,5.03914,5.03726,5.03726,11000000.0
2008-09-23 13:02:00,5.037,5.03911,5.037,5.03812,15000000.0
2008-09-23 13:03:00,5.03753,5.03902,5.03753,5.03885,15000000.0
2008-09-23 13:04:00,5.03928,5.03928,5.03828,5.03914,16000000.0
2008-09-23 13:05:00,5.0387,5.03999,5.03787,5.03787,9000000.0
2008-09-23 13:06:00,5.03884,5.03962,5.03773,5.03962,13000000.0
2008-09-23 13:07:00,5.04053,5.04053,5.03819,5.04013,13000000.0
2008-09-23 13:08:00,5.03918,5.04099,5.03899,5.0405,10000000.0
2008-09-23 13:09:00,5.04039,5.04218,5.0402,5.04218,15000000.0
2008-09-23 13:10:00,5.04227,5.04354,5.04191,5.04286,12000000.0
2008-09-23 13:11:00,5.04388,5.04415,5.04218,5.04245,12000000.0
2008-09-23 13:12:00,5.0426,5.0442,5.0426,5.04409,12000000.0
2008-09-23 13:13:00,5.04503,5.04503,5.04391,5.04433,11000000.0
2008-09-23 13:14:00,5.04678,5.04736,5.04549,5.0469,9000000.0
2008-09-23 13:15:00,5.0464,5.04919,5.04542,5.04919,15000000.0
2008-09-23 13:16:00,5.0487,5.04922,5.04731,5.04814,15000000.0
2008-09-23 13:17:00,5.04705,5.04789,5.04588,5.04783,17000000.0
2008-09-23 13:18:00,5.0474,5.04824,5.04478,5.04824,15000000.0
2008-09-23 13:19:00,5.04962,5.04995,5.04614,5.04756,15000000.0
2008-09-23 13:20:00,5.04669,5.04804,5.04592,5.04668,19000000.0
2008-09-23 13:21:00,5.047,5.04708,5.046,5.04674,10000000.0
2008-09-23 13:22:00,5.04685,5.04758,5.04619,5.04758,8000000.0
2008-09-23 13:23:00,5.04628,5.04862,5.04628,5.04815,15000000.0
2008-09-23 13:24:00,5.04943,5.04981,5.04836,5.04886,11000000.0
2008-09-23 13:25:00,5.04832,5.05028,5.04832,5.04965,9000000.0
2008-09-23 13:26:00,5.05115,5.05115,5.04978,5.05109,8000000.0
2008-09-23 13:27:00,5.0506,5.05069,5.0491,5.04946,15000000.0
2008-09-23 13:28:00,5.04892,5.04993,5.04643,5.04747,17000000.0
2008-09-23 13:29:00,5.04716,5.0474,5.04562,5.04566,11000000.0
2008-09-23 13:30:00,5.04593,5.04611,5.04426,5.04486,21000000.0
2008-09-23 13:31:00,5.0435,5.04601,5.0435,5.04535,11000000.0
2008-09-23 13:32:00,5.04599,5.04652,5.04463,5.04503,10000000.0
2008-09-23 13:33:00,5.04442,5.04499,5.04432,5.0448,8000000.0
2008-09-23 13:34:00,5.04405,5.04502,5.04295,5.0434,15000000.0
2008-09-23 13:35:00,5.04207,5.04427,5.04183,5.04396,13000000.0
2008-09-23 13:36:00,5.04608,5.04672,5.04399,5.04646,11000000.0
2008-09-23 13:37:00,5.04519,5.04631,5.04442,5.04575,8000000.0
2008-09-23 13:38:00,5.04394,5.04616,5.04262,5.04262,13000000.0
2008-09-23 13:39:00,5.04308,5.04501,5.04202,5.04485,7000000.0
2008-09-23 13:40:00,5.04418,5.04491,5.04362,5.04384,12000000.0
2008-09-23 13:41:00,5.04406,5.04494,5.04223,5.04351,15000000.0
2008-09-23 13:42:00,5.04473,5.04529,5.04325,5.04476,22000000.0
2008-09-23 13:43:00,5.04355,5.04449,5.0421,5.0421,13000000.0
2008-09-23 13:44:00,5.04305,5.04305,5.0407,5.0414,14000000.0
2008-09-23 13:45:00,5.04189,5.04189,5.04114,5.04147,7000000.0
2008-09-23 13:46:00,5.04185,5.04251,5.04114,5.04222,11000000.0
2008-09-23 13:47:00,5.04372,5.04372,5.04207,5.04237,11000000.0
2008-09-23 13:48:00,5.04375,5.04375,5.04238,5.0435,14000000.0
2008-09-23 13:49:00,5.04314,5.04314,5.04102,5.04102,13000000.0
2008-09-23 13:50:00,5.04127,5.04256,5.0408,5.0422,12000000.0
2008-09-23 13:51:00,5.04112,5.04234,5.04063,5.04139,11000000.0
2008-09-23 13:52:00,5.04189,5.04344,5.04158,5.04344,9000000.0
2008-09-23 13:53:00,5.04268,5.04432,5.04268,5.04351,11000000.0
2008-09-23 13:54:00,5.04353,5.04478,5.04289,5.04477,17000000.0
2008-09-23 13:55:00,5.04497,5.04775,5.04402,5.04775,22000000.0
2008-09-23 13:56:00,5.0457,5.04732,5.04493,5.04691,13000000.0
2008-09-23 13:57:00,5.0464,5.0494,5.04623,5.0494,19000000.0
2008-09-23 13:58:00,5.05047,5.0505,5.04804,5.04821,11000000.0
2008-09-23 13:59:00,5.04811,5.04849,5.04729,5.04832,7000000.0
2008-09-23 14:00:00,5.04791,5.04963,5.04763,5.049,9000000.0
2008-09-23 14:01:00,5.04918,5.04955,5.0479,5.0479,7000000.0
2008-09-23 14:02:00,5.04941,5.05035,5.04804,5.04932,13000000.0
2008-09-23 14:03:00,5.04874,5.04874,5.04705,5.04745,17000000.0
2008-09-23 14:04:00,5.04854,5.05007,5.04718,5.04973,13000000.0
2008-09-23 14:05:00,5.04963,5.05022,5.0489,5.04971,8000000.0
2008-09-23 14:06:00,5.04972,5.05555,5.04972,5.05555,10000000.0
2008-09-23 14:07:00,5.05709,5.05713,5.05493,5.05565,10000000.0
2008-09-23 14:08:00,5.05505,5.05505,5.0508,5.05329,14000000.0
2008-09-23 14:09:00,5.05516,5.05516,5.05277,5.05277,16000000.0
2008-09-23 14:10:00,5.05296,5.05317,5.05106,5.05123,12000000.0
2008-09-23 14:11:00,5.05198,5.05331,5.05085,5.05234,14000000.0
2008-09-23 14:12:00,5.0519,5.05559,5.0517,5.0544,13000000.0
2008-09-23 14:13:00,5.05596,5.05596,5.05245,5.05465,11000000.0
2008-09-23 14:14:00,5.05461,5.0581,5.05461,5.0581,14000000.0
2008-09-23 14:15:00,5.05516,5.05691,5.04987,5.05691,11000000.0
2008-09-23 14:16:00,5.05662,5.05714,5.05618,5.05714,11000000.0
2008-09-23 14:17:00,5.05706,5.05706,5.05538,5.05538,14000000.0
2008-09-23 14:18:00,5.05599,5.05706,5.0552,5.05622,11000000.0
2008-09-23 14:19:00,5.05614,5.05614,5.04771,5.05288,8000000.0
2008-09-23 14:20:00,5.05044,5.05233,5.0479,5.05227,10000000.0
2008-09-23 14:21:00,5.05182,5.0543,5.05182,5.05364,14000000.0
2008-09-23 14:22:00,5.05461,5.05552,5.05277,5.05477,17000000.0
2008-09-23 14:23:00,5.05469,5.05469,5.04812,5.05308,8000000.0
2008-09-23 14:24:00,5.05461,5.05472,5.05247,5.05247,16000000.0
2008-09-23 14:25:00,5.0538,5.0538,5.05215,5.0529,11000000.0
2008-09-23 14:26:00,5.05392,5.05472,5.05335,5.05414,14000000.0
2008-09-23 14:27:00,5.05439,5.05508,5.05413,5.05452,8000000.0
2008-09-23 14:28:00,5.05689,5.05838,5.05459,5.05838,11000000.0
2008-09-23 14:29:00,5.05927,5.06055,5.0587,5.05978,11000000.0
2008-09-23 14:30:00,5.05982,5.06026,5.05802,5.05803,14000000.0
2008-09-23 14:31:00,5.0595,5.05989,5.05824,5.05971,15000000.0
2008-09-23 14:32:00,5.05834,5.0598,5.05828,5.05954,9000000.0
2008-09-23 14:33:00,5.05913,5.0614,5.05888,5.06111,12000000.0
2008-09-23 14:34:00,5.05934,5.06098,5.0585,5.05872,12000000.0
2008-09-23 14:35:00,5.05972,5.06024,5.05816,5.05825,18000000.0
2008-09-23 14:36:00,5.05666,5.05907,5.05614,5.05907,12000000.0
2008-09-23 14:37:00,5.05839,5.05929,5.05726,5.05828,12000000.0
2008-09-23 14:38:00,5.0571,5.05757,5.05607,5.05679,24000000.0
2008-09-23 14:39:00,5.05763,5.05763,5.05619,5.057,12000000.0
2008-09-23 14:40:00,5.05731,5.05871,5.05643,5.05724,15000000.0
2008-09-23 14:41:00,5.05807,5.05807,5.05647,5.0578,17000000.0
2008-09-23 14:42:00,5.05716,5.05741,5.05536,5.056,15000000.0
2008-09-23 14:43:00,5.05563,5.05741,5.05554,5.05731,9000000.0
2008-09-23 14:44:00,5.05621,5.05661,5.05452,5.05515,7000000.0
2008-09-23 14:45:00,5.05283,5.05355,5.04282,5.05023,17000000.0
2008-09-23 14:46:00,5.052,5.05375,5.05134,5.05214,14000000.0
2008-09-23 14:47:00,5.05375,5.0545,5.05144,5.05393,16000000.0
2008-09-23 14:48:00,5.05385,5.05523,5.05283,5.0548,12000000.0
2008-09-23 14:49:00,5.0556,5.05649,5.05413,5.05595,20000000.0
2008-09-23 14:50:00,5.05582,5.05627,5.05381,5.05577,12000000.0
2008-09-23 14:51:00,5.05559,5.05559,5.05358,5.05384,12000000.0
2008-09-23 14:52:00,5.05501,5.05569,5.05361,5.05516,22000000.0
2008-09-23 14:53:00,5.05454,5.0556,5.05377,5.05501,17000000.0
2008-09-23 14:54:00,5.05376,5.05516,5.05354,5.05502,14000000.0
2008-09-23 14:55:00,5.05545,5.05571,5.05366,5.05557,20000000.0
2008-09-23 14:56:00,5.05518,5.0557,5.05394,5.05395,22000000.0
2008-09-23 14:57:00,5.0561,5.05649,5.05515,5.05649,10000000.0
2008-09-23 14:58:00,5.0557,5.05774,5.05553,5.05774,17000000.0
2008-09-23 14:59:00,5.05656,5.05822,5.05656,5.05689,12000000.0
2008-09-23 15:00:00,5.05745,5.06363,5.05729,5.0623,14000000.0
2008-09-23 15:01:00,5.06296,5.06296,5.06144,5.0623,16000000.0
2008-09-23 15:02:00,5.06166,5.06206,5.05957,5.06177,13000000.0
2008-09-23 15:03:00,5.06067,5.06127,5.05985,5.0609,7000000.0
2008-09-23 15:04:00,5.05995,5.06087,5.05838,5.06019,12000000.0
2008-09-23 15:05:00,5.06083,5.0609,5.05886,5.05995,20000000.0
2008-09-23 15:06:00,5.05928,5.05972,5.05839,5.05949,9000000.0
2008-09-23 15:07:00,5.05899,5.06074,5.05868,5.06074,9000000.0
2008-09-23 15:08:00,5.06104,5.0616,5.05902,5.06078,14000000.0
2008-09-23 15:09:00,5.06212,5.06468,5.06096,5.06468,14000000.0
2008-09-23 15:10:00,5.06496,5.06496,5.06283,5.06394,15000000.0
2008-09-23 15:11:00,5.06333,5.0639,5.06153,5.06245,10000000.0
2008-09-23 15:12:00,5.06065,5.06248,5.06065,5.06203,10000000.0
2008-09-23 15:13:00,5.05999,5.06198,5.05866,5.05894,20000000.0
2008-09-23 15:14:00,5.05869,5.05869,5.05652,5.05652,10000000.0
2008-09-23 15:15:00,5.05777,5.06083,5.05642,5.0576,13000000.0
2008-09-23 15:16:00,5.05644,5.05773,5.05521,5.05773,11000000.0
2008-09-23 15:17:00,5.05815,5.05824,5.05641,5.05705,17000000.0
2008-09-23 15:18:00,5.05761,5.05813,5.05696,5.05764,11000000.0
2008-09-23 15:19:00,5.05786,5.05978,5.05763,5.05962,18000000.0
2008-09-23 15:20:00,5.05882,5.05891,5.05759,5.05773,14000000.0
2008-09-23 15:21:00,5.05534,5.05534,5.04475,5.05132,15000000.0
2008-09-23 15:22:00,5.05263,5.05402,5.05236,5.05339,8000000.0
2008-09-23 15:23:00,5.05489,5.05496,5.05254,5.05361,15000000.0
2008-09-23 15:24:00,5.05289,5.05289,5.05077,5.0515,12000000.0
2008-09-23 15:25:00,5.05153,5.05153,5.04796,5.04984,12000000.0
2008-09-23 15:26:00,5.04826,5.04917,5.04621,5.04798,15000000.0
2008-09-23 15:27:00,5.04714,5.04857,5.04559,5.04857,12000000.0
2008-09-23 15:28:00,5.04745,5.04914,5.04711,5.04711,12000000.0
2008-09-23 15:29:00,5.04701,5.04766,5.04613,5.04648,10000000.0
2008-09-23 15:30:00,5.04582,5.04637,5.04243,5.0439,12000000.0
2008-09-23 15:31:00,5.04361,5.04449,5.04227,5.04294,19000000.0
2008-09-23 15:32:00,5.04457,5.04471,5.04313,5.04372,7000000.0
2008-09-23 15:33:00,5.04432,5.04506,5.0419,5.04235,7000000.0
2008-09-23 15:34:00,5.04211,5.04211,5.03955,5.04111,12000000.0
2008-09-23 15:35:00,5.04184,5.0421,5.0406,5.04163,17000000.0
2008-09-23 15:36:00,5.04147,5.04385,5.04146,5.04385,11000000.0
2008-09-23 15:37:00,5.04303,5.04503,5.04246,5.04438,14000000.0
2008-09-23 15:38:00,5.04507,5.04526,5.04329,5.04497,20000000.0
2008-09-23 15:39:00,5.04493,5.04493,5.04351,5.04351,8000000.0
2008-09-23 15:40:00,5.04609,5.04609,5.0441,5.04596,11000000.0
2008-09-23 15:41:00,5.04554,5.04612,5.04519,5.04612,10000000.0
2008-09-23 15:42:00,5.04581,5.04615,5.04413,5.04431,13000000.0
2008-09-23 15:43:00,5.04447,5.04577,5.04315,5.04577,14000000.0
2008-09-23 15:44:00,5.04557,5.04593,5.04435,5.04543,8000000.0
2008-09-23 15:45:00,5.04507,5.04774,5.04507,5.04774,10000000.0
2008-09-23 15:46:00,5.04656,5.04741,5.04588,5.04695,12000000.0
2008-09-23 15:47:00,5.04655,5.04757,5.0456,5.04757,18000000.0
2008-09-23 15:48:00,5.0471,5.04809,5.04612,5.04809,9000000.0
2008-09-23 15:49:00,5.04847,5.04862,5.04476,5.0463,14000000.0
2008-09-23 15:50:00,5.04635,5.04676,5.04273,5.04273,18000000.0
2008-09-23 15:51:00,5.04237,5.04345,5.04173,5.0429,8000000.0
2008-09-23 15:52:00,5.04337,5.04446,5.04227,5.04446,11000000.0
2008-09-23 15:53:00,5.04427,5.04497,5.04367,5.04442,15000000.0
2008-09-23 15:54:00,5.04326,5.04438,5.04306,5.04438,9000000.0
2008-09-23 15:55:00,5.04439,5.04539,5.04363,5.04363,9000000.0
2008-09-23 15:56:00,5.0456,5.0456,5.04436,5.04525,11000000.0
2008-09-23 15:57:00,5.04621,5.04715,5.04462,5.04708,15000000.0
2008-09-23 15:58:00,5.04626,5.04817,5.04583,5.04716,13000000.0
2008-09-23 15:59:00,5.04676,5.04821,5.04624,5.04754,15000000.0
2008-09-23 16:00:00,5.04738,5.04748,5.04619,5.04735,11000000.0
2008-09-23 16:01:00,5.04769,5.04982,5.0467,5.04934,14000000.0
2008-09-23 16:02:00,5.04904,5.05005,5.04808,5.05005,11000000.0
2008-09-23 16:03:00,5.04959,5.05048,5.04959,5.05007,8000000.0
2008-09-23 16:04:00,5.04948,5.0517,5.04948,5.0511,8000000.0
2008-09-23 16:05:00,5.05076,5.05096,5.04954,5.04966,8000000.0
2008-09-23 16:06:00,5.0504,5.0504,5.04824,5.05001,16000000.0
2008-09-23 16:07:00,5.04916,5.05015,5.04822,5.04822,18000000.0
2008-09-23 16:08:00,5.0486,5.04926,5.04771,5.04837,14000000.0
2008-09-23 16:09:00,5.04818,5.05157,5.04794,5.05119,12000000.0
2008-09-23 16:10:00,5.05151,5.05443,5.05129,5.05297,10000000.0
2008-09-23 16:11:00,5.05316,5.05391,5.05205,5.05391,13000000.0
2008-09-23 16:12:00,5.05415,5.05935,5.05383,5.05935,16000000.0
2008-09-23 16:13:00,5.05914,5.05946,5.05807,5.05901,7000000.0
2008-09-23 16:14:00,5.0597,5.06034,5.05853,5.06033,16000000.0
2008-09-23 16:15:00,5.06043,5.0637,5.05939,5.06263,15000000.0
2008-09-23 16:16:00,5.06245,5.06245,5.05939,5.05987,17000000.0
2008-09-23 16:17:00,5.06165,5.06191,5.05996,5.0618,10000000.0
2008-09-23 16:18:00,5.06141,5.06588,5.06099,5.06588,10000000.0
2008-09-23 16:19:00,5.06623,5.06662,5.06426,5.06539,12000000.0
2008-09-23 16:20:00,5.06425,5.06666,5.06363,5.06563,11000000.0
2008-09-23 16:21:00,5.06805,5.06843,5.06677,5.06803,8000000.0
2008-09-23 16:22:00,5.06683,5.06883,5.06666,5.06828,16000000.0
2008-09-23 16:23:00,5.06599,5.06664,5.06462,5.06632,11000000.0
2008-09-23 16:24:00,5.06483,5.06521,5.0632,5.0632,14000000.0
2008-09-23 16:25:00,5.06402,5.06558,5.06307,5.0654,13000000.0
2008-09-23 16:26:00,5.06531,5.06531,5.06343,5.06354,16000000.0
2008-09-23 16:27:00,5.06409,5.06428,5.06183,5.06368,20000000.0
2008-09-23 16:28:00,5.06359,5.06359,5.06047,5.06081,12000000.0
2008-09-23 16:29:00,5.05993,5.06154,5.05957,5.06136,13000000.0
2008-09-23 16:30:00,5.06024,5.06081,5.05968,5.06055,17000000.0
2008-09-23 16:31:00,5.05986,5.06063,5.05847,5.05916,13000000.0
2008-09-23 16:32:00,5.05771,5.05873,5.05661,5.05863,10000000.0
2008-09-23 16:33:00,5.05822,5.05822,5.0556,5.05771,15000000.0
2008-09-23 16:34:00,5.05732,5.05737,5.05579,5.05579,9000000.0
2008-09-23 16:35:00,5.05586,5.05622,5.05345,5.05355,18000000.0
2008-09-23 16:36:00,5.05515,5.05566,5.05396,5.05495,8000000.0
2008-09-23 16:37:00,5.05504,5.05726,5.05409,5.05726,22000000.0
2008-09-23 16:38:00,5.05767,5.05911,5.056,5.05682,14000000.0
2008-09-23 16:39:00,5.05915,5.05915,5.05746,5.05903,14000000.0
2008-09-23 16:40:00,5.05861,5.05869,5.05648,5.05713,17000000.0
2008-09-23 16:41:00,5.0568,5.05845,5.05661,5.05804,9000000.0
2008-09-23 16:42:00,5.05745,5.06012,5.05714,5.06012,13000000.0
2008-09-23 16:43:00,5.0601,5.0601,5.05777,5.05902,13000000.0
2008-09-23 16:44:00,5.05718,5.05917,5.05668,5.05718,11000000.0
2008-09-23 16:45:00,5.05644,5.0567,5.05517,5.05643,18000000.0
2008-09-23 16:46:00,5.05608,5.05681,5.05451,5.05681,11000000.0
2008-09-23 16:47:00,5.05649,5.05702,5.05459,5.056,15000000.0
2008-09-23 16:48:00,5.05443,5.05561,5.05443,5.05554,7000000.0
2008-09-23 16:49:00,5.05594,5.05732,5.05547,5.05598,16000000.0
2008-09-23 16:50:00,5.05755,5.05841,5.0564,5.05691,9000000.0
2008-09-23 16:51:00,5.05853,5.05875,5.05724,5.05841,22000000.0
2008-09-23 16:52:00,5.05686,5.05956,5.05686,5.05956,11000000.0
2008-09-23 16:53:00,5.06042,5.06177,5.05947,5.06177,12000000.0
2008-09-23 16:54:00,5.06217,5.06387,5.06164,5.06246,17000000.0
2008-09-23 16:55:00,5.06169,5.0628,5.05964,5.06096,15000000.0
2008-09-23 16:56:00,5.06005,5.06054,5.05932,5.06039,11000000.0
2008-09-23 16:57:00,5.05938,5.05958,5.05661,5.05801,8000000.0
2008-09-23 16:58:00,5.05808,5.06114,5.05805,5.05914,12000000.0
2008-09-23 16:59:00,5.05786,5.05961,5.05786,5.05959,15000000.0
2008-09-23 17:00:00,5.06004,5.06154,5.05959,5.06135,10000000.0
2008-09-23 17:01:00,5.06054,5.06054,5.05833,5.05904,10000000.0
2008-09-23 17:02:00,5.05829,5.06024,5.05824,5.05946,8000000.0
2008-09-23 17:03:00,5.06063,5.06087,5.05945,5.05978,11000000.0
2008-09-23 17:04:00,5.05931,5.06036,5.05893,5.05947,10000000.0
2008-09-23 17:05:00,5.06008,5.06008,5.05831,5.0595,18000000.0
2008-09-23 17:06:00,5.06012,5.06012,5.05778,5.05778,9000000.0
2008-09-23 17:07:00,5.05811,5.05922,5.05732,5.0587,20000000.0
2008-09-23 17:08:00,5.05878,5.06136,5.05878,5.06136,11000000.0
2008-09-23 17:09:00,5.06041,5.06088,5.05877,5.05877,14000000.0
2008-09-23 17:10:00,5.05941,5.06126,5.05917,5.06126,10000000.0
2008-09-23 17:11:00,5.06086,5.06129,5.0589,5.0606,12000000.0
2008-09-23 17:12:00,5.0596,5.06046,5.05896,5.05961,7000000.0
2008-09-23 17:13:00,5.05867,5.06023,5.05758,5.05758,13000000.0
2008-09-23 17:14:00,5.0587,5.0587,5.05386,5.05414,13000000.0
2008-09-23 17:15:00,5.05253,5.05319,5.04956,5.05058,12000000.0
2008-09-23 17:16:00,5.05142,5.05299,5.05082,5.05299,13000000.0
2008-09-23 17:17:00,5.05186,5.05565,5.05186,5.05441,12000000.0
2008-09-23 17:18:00,5.05571,5.05929,5.05506,5.05808,15000000.0
2008-09-23 17:19:00,5.05809,5.05855,5.05718,5.05718,10000000.0
2008-09-23 17:20:00,5.05712,5.05991,5.05712,5.05917,13000000.0
2008-09-23 17:21:00,5.05812,5.06074,5.05812,5.05949,17000000.0
2008-09-23 17:22:00,5.05847,5.0596,5.05791,5.0596,15000000.0
2008-09-23 17:23:00,5.05985,5.05985,5.0581,5.0581,10000000.0
2008-09-23 17:24:00,5.05999,5.06166,5.05881,5.06116,17000000.0
2008-09-23 17:25:00,5.06234,5.0648,5.06169,5.0648,11000000.0
2008-09-23 17:26:00,5.06251,5.06376,5.06119,5.06254,12000000.0
2008-09-23 17:27:00,5.0631,5.06658,5.06271,5.06658,9000000.0
2008-09-23 17:28:00,5.06594,5.06715,5.06409,5.06715,16000000.0
2008-09-23 17:29:00,5.06816,5.06924,5.06644,5.06829,9000000.0
2008-09-23 17:30:00,5.06751,5.06869,5.06649,5.06869,11000000.0
2008-09-23 17:31:00,5.06987,5.07095,5.06662,5.06858,13000000.0
2008-09-23 17:32:00,5.06661,5.0675,5.06536,5.06684,13000000.0
2008-09-23 17:33:00,5.06667,5.06831,5.06628,5.06827,11000000.0
2008-09-23 17:34:00,5.0662,5.06749,5.06505,5.06515,12000000.0
2008-09-23 17:35:00,5.06649,5.06762,5.0656,5.06639,13000000.0
2008-09-23 17:36:00,5.06538,5.06542,5.0621,5.06312,14000000.0
2008-09-23 17:37:00,5.06352,5.06352,5.06171,5.0627,10000000.0
2008-09-23 17:38:00,5.06275,5.06308,5.06213,5.06302,7000000.0
2008-09-23 17:39:00,5.06229,5.06254,5.06026,5.06155,16000000.0
2008-09-23 17:40:00,5.06146,5.06247,5.06032,5.06247,17000000.0
2008-09-23 17:41:00,5.06226,5.06284,5.06099,5.06144,16000000.0
2008-09-23 17:42:00,5.06054,5.06343,5.06054,5.06343,16000000.0
2008-09-23 17:43:00,5.06267,5.06457,5.06267,5.06417,17000000.0
2008-09-23 17:44:00,5.06441,5.06617,5.06375,5.066,8000000.0
2008-09-23 17:45:00,5.06567,5.06998,5.06567,5.06998,11000000.0
2008-09-23 17:46:00,5.06886,5.06986,5.06803,5.06862,9000000.0
2008-09-23 17:47:00,5.06836,5.0687,5.0661,5.06661,19000000.0
2008-09-23 17:48:00,5.06709,5.06912,5.0655,5.06912,16000000.0
2008-09-23 17:49:00,5.0691,5.06933,5.06758,5.06898,15000000.0
2008-09-23 17:50:00,5.06891,5.06998,5.06705,5.06705,11000000.0
2008-09-23 17:51:00,5.06963,5.07051,5.06766,5.07012,9000000.0
2008-09-23 17:52:00,5.06867,5.0695,5.06675,5.06733,11000000.0
2008-09-23 17:53:00,5.06502,5.06603,5.06451,5.06585,9000000.0
2008-09-23 17:54:00,5.06534,5.06575,5.0639,5.06464,10000000.0
2008-09-23 17:55:00,5.06435,5.06435,5.06298,5.06314,10000000.0
2008-09-23 17:56:00,5.06205,5.06256,5.05956,5.06047,16000000.0
2008-09-23 17:57:00,5.05823,5.05988,5.05573,5.05694,14000000.0
2008-09-23 17:58:00,5.05598,5.05709,5.05451,5.05709,24000000.0
2008-09-23 17:59:00,5.05753,5.05753,5.05636,5.05685,11000000.0
2008-09-23 18:00:00,5.05684,5.05752,5.05484,5.05752,10000000.0
2008-09-23 18:01:00,5.05807,5.05962,5.0572,5.05854,14000000.0
2008-09-23 18:02:00,5.05937,5.06022,5.0584,5.05883,12000000.0
2008-09-23 18:03:00,5.05926,5.06039,5.05822,5.06039,17000000.0
2008-09-23 18:04:00,5.05915,5.06309,5.05915,5.06213,15000000.0
2008-09-23 18:05:00,5.06173,5.06426,5.06173,5.06412,15000000.0
2008-09-23 18:06:00,5.06402,5.06493,5.06341,5.06414,15000000.0
2008-09-23 18:07:00,5.06367,5.06367,5.06138,5.06311,16000000.0
2008-09-23 18:08:00,5.06282,5.06469,5.06195,5.06469,16000000.0
2008-09-23 18:09:00,5.0642,5.06599,5.06372,5.06599,12000000.0
2008-09-23 18:10:00,5.0662,5.06733,5.06483,5.06603,17000000.0
2008-09-23 18:11:00,5.06494,5.06645,5.06464,5.06616,16000000.0
2008-09-23 18:12:00,5.06473,5.06654,5.06473,5.06652,13000000.0
2008-09-23 18:13:00,5.06513,5.06689,5.06467,5.06658,17000000.0
2008-09-23 18:14:00,5.06549,5.0662,5.06388,5.06558,13000000.0
2008-09-23 18:15:00,5.06441,5.06538,5.06366,5.06527,13000000.0
2008-09-23 18:16:00,5.06492,5.06566,5.06365,5.06398,15000000.0
2008-09-23 18:17:00,5.06534,5.06539,5.0639,5.0639,16000000.0
2008-09-23 18:18:00,5.06408,5.06544,5.06304,5.06473,18000000.0
2008-09-23 18:19:00,5.06581,5.06585,5.06396,5.06492,12000000.0
2008-09-23 18:20:00,5.0645,5.06552,5.06339,5.06339,16000000.0
2008-09-23 18:21:00,5.06431,5.06636,5.06428,5.06534,19000000.0
2008-09-23 18:22:00,5.06468,5.06582,5.06364,5.06364,20000000.0
2008-09-23 18:23:00,5.06511,5.06521,5.0633,5.06425,16000000.0
2008-09-23 18:24:00,5.06453,5.06492,5.06358,5.06399,14000000.0
2008-09-23 18:25:00,5.06474,5.06474,5.06197,5.06275,18000000.0
2008-09-23 18:26:00,5.06185,5.06326,5.06185,5.06215,9000000.0
2008-09-23 18:27:00,5.06275,5.06275,5.06115,5.06236,16000000.0
2008-09-23 18:28:00,5.06121,5.06232,5.06101,5.06179,11000000.0
2008-09-23 18:29:00,5.06177,5.06226,5.06053,5.0606,15000000.0
2008-09-23 18:30:00,5.06152,5.06227,5.06027,5.06227,14000000.0
2008-09-23 18:31:00,5.06378,5.06537,5.06211,5.06537,19000000.0
2008-09-23 18:32:00,5.0643,5.06594,5.06389,5.06562,13000000.0
2008-09-23 18:33:00,5.06586,5.0681,5.06542,5.0681,13000000.0
2008-09-23 18:34:00,5.06807,5.06865,5.06719,5.06779,9000000.0
2008-09-23 18:35:00,5.06781,5.06781,5.06571,5.06678,14000000.0
2008-09-23 18:36:00,5.06651,5.06731,5.06606,5.06716,12000000.0
2008-09-23 18:37:00,5.06741,5.06831,5.06665,5.06831,13000000.0
2008-09-23 18:38:00,5.06815,5.06878,5.06717,5.06828,17000000.0
2008-09-23 18:39:00,5.06767,5.06952,5.06747,5.06878,18000000.0
2008-09-23 18:40:00,5.06752,5.06791,5.06489,5.0655,14000000.0
2008-09-23 18:41:00,5.06535,5.06618,5.06409,5.06409,18000000.0
2008-09-23 18:42:00,5.06557,5.0669,5.06433,5.06515,14000000.0
2008-09-23 18:43:00,5.06632,5.06701,5.06446,5.06569,14000000.0
2008-09-23 18:44:00,5.06639,5.06829,5.06579,5.06805,12000000.0
2008-09-23 18:45:00,5.06832,5.06846,5.06679,5.06829,17000000.0
2008-09-23 18:46:00,5.06792,5.06825,5.06563,5.06762,15000000.0
2008-09-23 18:47:00,5.06592,5.06792,5.06578,5.06628,16000000.0
2008-09-23 18:48:00,5.06626,5.06774,5.06626,5.06754,11000000.0
2008-09-23 18:49:00,5.06807,5.06854,5.06657,5.06789,8000000.0
2008-09-23 18:50:00,5.06763,5.06855,5.06703,5.06761,16000000.0
2008-09-23 18:51:00,5.06806,5.06896,5.06678,5.06871,19000000.0
2008-09-23 18:52:00,5.06877,5.06971,5.06849,5.06919,10000000.0
2008-09-23 18:53:00,5.07028,5.07254,5.07028,5.0719,10000000.0
2008-09-23 18:54:00,5.07233,5.07669,5.0718,5.07669,11000000.0
2008-09-23 18:55:00,5.07643,5.07643,5.07268,5.07393,8000000.0
2008-09-23 18:56:00,5.07293,5.07368,5.07134,5.07215,16000000.0
2008-09-23 18:57:00,5.07343,5.07471,5.07282,5.07445,8000000.0
2008-09-23 18:58:00,5.07431,5.07543,5.07358,5.07416,13000000.0
2008-09-23 18:59:00,5.07549,5.07694,5.0745,5.07677,17000000.0
2008-09-23 19:00:00,5.07725,5.07868,5.0764,5.07752,13000000.0
2008-09-23 19:01:00,5.07858,5.07886,5.07678,5.07784,12000000.0
2008-09-23 19:02:00,5.07802,5.07802,5.07586,5.07729,16000000.0
2008-09-23 19:03:00,5.07802,5.08153,5.07721,5.08072,17000000.0
2008-09-23 19:04:00,5.08144,5.08605,5.0807,5.08551,12000000.0
2008-09-23 19:05:00,5.08761,5.08999,5.0859,5.08949,17000000.0
2008-09-23 19:06:00,5.08966,5.09102,5.08895,5.09102,7000000.0
2008-09-23 19:07:00,5.0906,5.09081,5.08799,5.08958,20000000.0
2008-09-23 19:08:00,5.08804,5.09187,5.08804,5.09017,21000000.0
2008-09-23 19:09:00,5.09116,5.09116,5.08962,5.09062,16000000.0
2008-09-23 19:10:00,5.09108,5.09302,5.08981,5.09237,14000000.0
2008-09-23 19:11:00,5.09208,5.09279,5.09082,5.09082,12000000.0
2008-09-23 19:12:00,5.09199,5.09237,5.09048,5.09232,18000000.0
2008-09-23 19:13:00,5.09105,5.09487,5.09105,5.09259,14000000.0
2008-09-23 19:14:00,5.09377,5.09489,5.09262,5.09388,18000000.0
2008-09-23 19:15:00,5.09464,5.09464,5.09309,5.0935,9000000.0
2008-09-23 19:16:00,5.09421,5.09462,5.09216,5.09268,12000000.0
2008-09-23 19:17:00,5.09342,5.09374,5.0909,5.09127,14000000.0
2008-09-23 19:18:00,5.09057,5.09254,5.09057,5.09254,16000000.0
2008-09-23 19:19:00,5.09243,5.09318,5.09182,5.09304,7000000.0
2008-09-23 19:20:00,5.09321,5.09459,5.09262,5.09459,8000000.0
2008-09-23 19:21:00,5.094,5.09551,5.09357,5.09436,18000000.0
2008-09-23 19:22:00,5.09462,5.09507,5.09352,5.09397,9000000.0
2008-09-23 19:23:00,5.09312,5.0936,5.09213,5.0925,10000000.0
2008-09-23 19:24:00,5.0922,5.09261,5.09126,5.09172,11000000.0
2008-09-23 19:25:00,5.0907,5.09359,5.0907,5.09252,17000000.0
2008-09-23 19:26:00,5.09028,5.092,5.09028,5.09185,11000000.0
2008-09-23 19:27:00,5.09007,5.09165,5.08966,5.09015,13000000.0
2008-09-23 19:28:00,5.09061,5.0907,5.08927,5.08927,10000000.0
2008-09-23 19:29:00,5.09116,5.09341,5.08976,5.09341,11000000.0
2008-09-23 19:30:00,5.09349,5.09453,5.09295,5.09326,12000000.0
2008-09-23 19:31:00,5.09409,5.09409,5.09045,5.09093,8000000.0
2008-09-23 19:32:00,5.09156,5.09184,5.09051,5.09151,11000000.0
2008-09-23 19:33:00,5.09144,5.092,5.09114,5.09163,13000000.0
2008-09-23 19:34:00,5.09074,5.09104,5.08917,5.0909,12000000.0
2008-09-23 19:35:00,5.08968,5.091,5.08968,5.09027,13000000.0
2008-09-23 19:36:00,5.09068,5.09149,5.08962,5.08962,12000000.0
2008-09-23 19:37:00,5.09079,5.09079,5.08768,5.08768,8000000.0
2008-09-23 19:38:00,5.08776,5.08852,5.08668,5.08845,20000000.0
2008-09-23 19:39:00,5.08805,5.08831,5.0869,5.08713,11000000.0
2008-09-23 19:40:00,5.08827,5.08875,5.08774,5.08792,11000000.0
2008-09-23 19:41:00,5.08876,5.08904,5.08824,5.08904,9000000.0
2008-09-23 19:42:00,5.08855,5.08887,5.08788,5.08843,10000000.0
2008-09-23 19:43:00,5.08764,5.08801,5.08587,5.08625,14000000.0
2008-09-23 19:44:00,5.08676,5.08731,5.08597,5.08714,15000000.0
2008-09-23 19:45:00,5.08819,5.08819,5.08671,5.08705,12000000.0
2008-09-23 19:46:00,5.08735,5.08735,5.0853,5.08562,11000000.0
2008-09-23 19:47:00,5.08642,5.08723,5.08557,5.08685,10000000.0
2008-09-23 19:48:00,5.08636,5.08701,5.08556,5.08701,9000000.0
2008-09-23 19:49:00,5.0878,5.09083,5.08744,5.0906,16000000.0
2008-09-23 19:50:00,5.0924,5.09362,5.09226,5.09226,10000000.0
2008-09-23 19:51:00,5.09149,5.0917,5.09029,5.09039,11000000.0
2008-09-23 19:52:00,5.09118,5.09221,5.08955,5.09203,19000000.0
2008-09-23 19:53:00,5.09239,5.09278,5.09105,5.09255,19000000.0
2008-09-23 19:54:00,5.09285,5.09317,5.09169,5.09253,14000000.0
2008-09-23 19:55:00,5.09279,5.09279,5.09113,5.09213,16000000.0
2008-09-23 19:56:00,5.09152,5.09152,5.08908,5.09034,12000000.0
2008-09-23 19:57:00,5.08951,5.08973,5.08754,5.08809,14000000.0
2008-09-23 19:58:00,5.08792,5.08792,5.0851,5.08655,13000000.0
2008-09-23 19:59:00,5.08611,5.08642,5.08421,5.08421,10000000.0
2008-09-23 20:00:00,5.08588,5.08608,5.08344,5.08415,15000000.0
2008-09-23 20:01:00,5.08293,5.08391,5.08089,5.08355,14000000.0
2008-09-23 20:02:00,5.0838,5.0838,5.07972,5.08012,8000000.0
2008-09-23 20:03:00,5.07932,5.07995,5.07802,5.07978,13000000.0
2008-09-23 20:04:00,5.07901,5.08015,5.07857,5.07908,12000000.0
2008-09-23 20:05:00,5.08106,5.0812,5.07892,5.07963,11000000.0
2008-09-23 20:06:00,5.07775,5.07949,5.07775,5.07943,10000000.0
2008-09-23 20:07:00,5.0795,5.07973,5.07807,5.07941,13000000.0
2008-09-23 20:08:00,5.07803,5.07874,5.07551,5.07645,16000000.0
2008-09-23 20:09:00,5.0753,5.07545,5.0703,5.07084,17000000.0
2008-09-23 20:10:00,5.07002,5.07088,5.06918,5.07029,10000000.0
2008-09-23 20:11:00,5.07086,5.07086,5.06677,5.06731,13000000.0
2008-09-23 20:12:00,5.06823,5.07249,5.06728,5.07062,15000000.0
2008-09-23 20:13:00,5.07277,5.07356,5.07149,5.07176,13000000.0
2008-09-23 20:14:00,5.07127,5.07437,5.07126,5.07437,8000000.0
2008-09-23 20:15:00,5.07426,5.07464,5.07285,5.07321,10000000.0
2008-09-23 20:16:00,5.07249,5.0738,5.07244,5.0738,14000000.0
2008-09-23 20:17:00,5.07325,5.07354,5.07203,5.07305,13000000.0
2008-09-23 20:18:00,5.07229,5.07269,5.06934,5.06962,7000000.0
2008-09-23 20:19:00,5.07213,5.07275,5.07069,5.07236,11000000.0
2008-09-23 20:20:00,5.07233,5.07341,5.07078,5.07188,19000000.0
2008-09-23 20:21:00,5.07221,5.07227,5.07145,5.07193,11000000.0
2008-09-23 20:22:00,5.073,5.07324,5.0719,5.07233,11000000.0
2008-09-23 20:23:00,5.07276,5.07278,5.07138,5.07229,13000000.0
2008-09-23 20:24:00,5.07257,5.07266,5.07161,5.07226,9000000.0
2008-09-23 20:25:00,5.07212,5.07295,5.07067,5.07256,18000000.0
2008-09-23 20:26:00,5.07205,5.07205,5.07097,5.07097,7000000.0
2008-09-23 20:27:00,5.07114,5.0715,5.07033,5.0715,9000000.0
2008-09-23 20:28:00,5.07153,5.0719,5.06945,5.06945,13000000.0
2008-09-23 20:29:00,5.07001,5.07001,5.06756,5.0688,14000000.0
2008-09-23 20:30:00,5.06927,5.07031,5.06841,5.07031,16000000.0
2008-09-23 20:31:00,5.06886,5.07126,5.06886,5.06956,22000000.0
2008-09-23 20:32:00,5.07009,5.07098,5.06906,5.06932,12000000.0
2008-09-23 20:33:00,5.06975,5.07014,5.06841,5.06985,13000000.0
2008-09-23 20:34:00,5.06977,5.07068,5.06848,5.06897,15000000.0
2008-09-23 20:35:00,5.0696,5.0696,5.06806,5.06819,16000000.0
2008-09-23 20:36:00,5.06864,5.06864,5.06688,5.06789,15000000.0
2008-09-23 20:37:00,5.06731,5.06888,5.06693,5.06693,14000000.0
2008-09-23 20:38:00,5.06797,5.06809,5.06643,5.06667,13000000.0
2008-09-23 20:39:00,5.066,5.06645,5.0628,5.0628,18000000.0
2008-09-23 20:40:00,5.06382,5.06382,5.06217,5.06251,14000000.0
2008-09-23 20:41:00,5.0629,5.06465,5.0629,5.06413,18000000.0
2008-09-23 20:42:00,5.06455,5.06455,5.06235,5.06306,12000000.0
2008-09-23 20:43:00,5.06354,5.06388,5.06232,5.06309,18000000.0
2008-09-23 20:44:00,5.06281,5.0632,5.06133,5.06248,18000000.0
2008-09-23 20:45:00,5.06269,5.063,5.06178,5.06203,11000000.0
2008-09-23 20:46:00,5.06207,5.06208,5.06099,5.06207,18000000.0
2008-09-23 20:47:00,5.0621,5.06251,5.06108,5.06122,20000000.0
2008-09-23 20:48:00,5.0623,5.06335,5.06111,5.06247,17000000.0
2008-09-23 20:49:00,5.06284,5.06292,5.0613,5.06232,16000000.0
2008-09-23 20:50:00,5.06276,5.06288,5.06125,5.06153,8000000.0
2008-09-23 20:51:00,5.06119,5.06331,5.06119,5.06207,8000000.0
2008-09-23 20:52:00,5.0633,5.06357,5.06216,5.06284,12000000.0
2008-09-23 20:53:00,5.06327,5.06379,5.06245,5.06331,16000000.0
2008-09-23 20:54:00,5.06409,5.06434,5.06226,5.06226,15000000.0
2008-09-23 20:55:00,5.06297,5.06368,5.06258,5.06368,16000000.0
2008-09-23 20:56:00,5.06385,5.06385,5.06225,5.06225,7000000.0
2008-09-23 20:57:00,5.0624,5.06415,5.0622,5.06415,14000000.0
2008-09-23 20:58:00,5.06278,5.06366,5.06219,5.06219,10000000.0
2008-09-23 20:59:00,5.06288,5.06325,5.06215,5.06215,11000000.0
2008-09-23 21:00:00,5.0629,5.0643,5.06194,5.06319,14000000.0
2008-09-23 21:01:00,5.06301,5.06412,5.06267,5.06338,12000000.0
2008-09-23 21:02:00,5.06412,5.06412,5.06212,5.06212,17000000.0
2008-09-23 21:03:00,5.06297,5.06335,5.06209,5.06314,11000000.0
2008-09-23 21:04:00,5.06304,5.06369,5.06233,5.06369,10000000.0
2008-09-23 21:05:00,5.06278,5.06377,5.06236,5.06377,8000000.0
2008-09-23 21:06:00,5.06316,5.06399,5.0621,5.06399,13000000.0
2008-09-23 21:07:00,5.06364,5.06413,5.06289,5.06326,14000000.0
2008-09-23 21:08:00,5.06432,5.06558,5.064,5.06558,8000000.0
2008-09-23 21:09:00,5.06442,5.06546,5.06377,5.06468,13000000.0
2008-09-23 21:10:00,5.06482,5.06672,5.06432,5.06512,17000000.0
2008-09-23 21:11:00,5.06653,5.06665,5.06501,5.06665,15000000.0
2008-09-23 21:12:00,5.06516,5.0659,5.06404,5.06404,11000000.0
2008-09-23 21:13:00,5.0646,5.065,5.06272,5.06307,12000000.0
2008-09-23 21:14:00,5.06384,5.06502,5.06261,5.06337,14000000.0
2008-09-23 21:15:00,5.06426,5.06454,5.06291,5.06454,13000000.0
2008-09-23 21:16:00,5.0634,5.06496,5.06212,5.06212,12000000.0
2008-09-23 21:17:00,5.06395,5.06397,5.06263,5.06393,16000000.0
2008-09-23 21:18:00,5.06336,5.06361,5.06234,5.06235,15000000.0
2008-09-23 21:19:00,5.06292,5.06376,5.06234,5.06295,15000000.0
2008-09-23 21:20:00,5.0622,5.06371,5.0622,5.06371,8000000.0
2008-09-23 21:21:00,5.06337,5.06369,5.06165,5.0635,17000000.0
2008-09-23 21:22:00,5.06254,5.06306,5.06135,5.0618,11000000.0
2008-09-23 21:23:00,5.06291,5.06327,5.06188,5.06234,23000000.0
2008-09-23 21:24:00,5.06279,5.06417,5.06148,5.06417,13000000.0
2008-09-23 21:25:00,5.06418,5.06587,5.06418,5.06587,15000000.0
2008-09-23 21:26:00,5.06615,5.06615,5.06275,5.06275,10000000.0
2008-09-23 21:27:00,5.06391,5.06391,5.06183,5.06263,10000000.0
2008-09-23 21:28:00,5.06301,5.06377,5.06186,5.06259,13000000.0
2008-09-23 21:29:00,5.0628,5.06427,5.06233,5.06427,10000000.0
2008-09-23 21:30:00,5.06325,5.06411,5.06264,5.06376,16000000.0
2008-09-23 21:31:00,5.06351,5.06376,5.06237,5.06376,18000000.0
2008-09-23 21:32:00,5.06305,5.06399,5.06242,5.06399,15000000.0
2008-09-23 21:33:00,5.06269,5.06421,5.06251,5.06269,13000000.0
2008-09-23 21:34:00,5.0641,5.0648,5.0635,5.0648,9000000.0
2008-09-23 21:35:00,5.06456,5.06557,5.0642,5.06557,8000000.0
2008-09-23 21:36:00,5.06521,5.06624,5.06496,5.06599,18000000.0
2008-09-23 21:37:00,5.06589,5.0677,5.06506,5.06724,22000000.0
2008-09-23 21:38:00,5.06592,5.06742,5.06589,5.06642,9000000.0
2008-09-23 21:39:00,5.06639,5.06686,5.06582,5.06636,11000000.0
2008-09-23 21:40:00,5.06728,5.06728,5.06463,5.06688,19000000.0
2008-09-23 21:41:00,5.06624,5.06748,5.06595,5.06595,12000000.0
2008-09-23 21:42:00,5.06708,5.06708,5.06529,5.06529,11000000.0
2008-09-23 21:43:00,5.06647,5.06649,5.06571,5.06592,14000000.0
2008-09-23 21:44:00,5.06677,5.06677,5.06534,5.06655,13000000.0
2008-09-23 21:45:00,5.0668,5.06912,5.0658,5.06764,12000000.0
2008-09-23 21:46:00,5.06764,5.07001,5.06764,5.06986,14000000.0
2008-09-23 21:47:00,5.06831,5.07023,5.06831,5.0694,17000000.0
2008-09-23 21:48:00,5.06957,5.06991,5.06904,5.0698,16000000.0
2008-09-23 21:49:00,5.06946,5.06946,5.06733,5.06942,14000000.0
2008-09-23 21:50:00,5.06808,5.06912,5.06715,5.06731,13000000.0
2008-09-23 21:51:00,5.06707,5.06743,5.06554,5.06627,14000000.0
2008-09-23 21:52:00,5.06687,5.06874,5.06582,5.0671,17000000.0
2008-09-23 21:53:00,5.06782,5.06821,5.06679,5.06768,27000000.0
2008-09-23 21:54:00,5.06755,5.06755,5.06604,5.06666,10000000.0
2008-09-23 21:55:00,5.06642,5.06682,5.06527,5.06602,8000000.0
2008-09-23 21:56:00,5.06695,5.06702,5.06551,5.0657,16000000.0
2008-09-23 21:57:00,5.06604,5.06685,5.0652,5.06546,18000000.0
2008-09-23 21:58:00,5.06606,5.0664,5.06528,5.06625,18000000.0
2008-09-23 21:59:00,5.06603,5.06689,5.06492,5.06639,17000000.0
2008-09-23 22:00:00,5.06568,5.06671,5.06534,5.06538,9000000.0
2008-09-23 22:01:00,5.06587,5.06695,5.0651,5.06695,22000000.0
2008-09-23 22:02:00,5.06699,5.06699,5.06615,5.06658,11000000.0
2008-09-23 22:03:00,5.06693,5.06711,5.06554,5.06603,16000000.0
2008-09-23 22:04:00,5.06573,5.06611,5.06478,5.06518,12000000.0
2008-09-23 22:05:00,5.06546,5.06592,5.06516,5.06552,7000000.0
2008-09-23 22:06:00,5.06593,5.06625,5.06439,5.06499,15000000.0
2008-09-23 22:07:00,5.06571,5.06571,5.06298,5.06476,19000000.0
2008-09-23 22:08:00,5.06385,5.06529,5.0629,5.06529,11000000.0
2008-09-23 22:09:00,5.06517,5.06544,5.06427,5.06529,10000000.0
2008-09-23 22:10:00,5.06533,5.06858,5.06533,5.06858,10000000.0
2008-09-23 22:11:00,5.06794,5.06942,5.06693,5.06893,18000000.0
2008-09-23 22:12:00,5.06902,5.0692,5.06791,5.0692,11000000.0
2008-09-23 22:13:00,5.06988,5.07028,5.06883,5.07028,14000000.0
2008-09-23 22:14:00,5.06944,5.07014,5.06852,5.06933,24000000.0
2008-09-23 22:15:00,5.06903,5.06991,5.06867,5.06958,13000000.0
2008-09-23 22:16:00,5.06958,5.07051,5.06849,5.0696,13000000.0
2008-09-23 22:17:00,5.06802,5.07164,5.06802,5.07164,8000000.0
2008-09-23 22:18:00,5.0706,5.07161,5.06965,5.07161,13000000.0
2008-09-23 22:19:00,5.07249,5.0732,5.07108,5.07273,14000000.0
2008-09-23 22:20:00,5.07252,5.07404,5.07205,5.07255,21000000.0
2008-09-23 22:21:00,5.07189,5.07331,5.07132,5.07132,13000000.0
2008-09-23 22:22:00,5.07147,5.07292,5.07147,5.07292,12000000.0
2008-09-23 22:23:00,5.07196,5.07281,5.07133,5.07278,18000000.0
2008-09-23 22:24:00,5.0729,5.07333,5.07205,5.0726,14000000.0
2008-09-23 22:25:00,5.07267,5.07343,5.0723,5.07293,13000000.0
2008-09-23 22:26:00,5.07356,5.07399,5.07268,5.07355,13000000.0
2008-09-23 22:27:00,5.07365,5.07436,5.07304,5.07416,16000000.0
2008-09-23 22:28:00,5.07444,5.07556,5.07382,5.07556,13000000.0
2008-09-23 22:29:00,5.07375,5.07502,5.0732,5.0741,21000000.0
2008-09-23 22:30:00,5.07551,5.07707,5.07447,5.07623,17000000.0
2008-09-23 22:31:00,5.07702,5.07779,5.07551,5.07779,10000000.0
2008-09-23 22:32:00,5.07798,5.07798,5.07671,5.07674,13000000.0
2008-09-23 22:33:00,5.07738,5.07823,5.07671,5.07703,13000000.0
2008-09-23 22:34:00,5.0771,5.07802,5.07656,5.07802,13000000.0
2008-09-23 22:35:00,5.07728,5.07808,5.07672,5.07777,19000000.0
2008-09-23 22:36:00,5.07692,5.07779,5.07649,5.0767,14000000.0
2008-09-23 22:37:00,5.07768,5.07768,5.07515,5.07584,17000000.0
2008-09-23 22:38:00,5.07595,5.07862,5.07564,5.07862,9000000.0
2008-09-23 22:39:00,5.07804,5.08064,5.07804,5.0805,20000000.0
2008-09-23 22:40:00,5.08029,5.08286,5.08014,5.082,13000000.0
2008-09-23 22:41:00,5.08338,5.0841,5.08156,5.08238,13000000.0
2008-09-23 22:42:00,5.08316,5.08365,5.08143,5.08153,10000000.0
2008-09-23 22:43:00,5.08135,5.08203,5.07977,5.08026,15000000.0
2008-09-23 22:44:00,5.08113,5.08113,5.07948,5.07975,16000000.0
2008-09-23 22:45:00,5.08164,5.08187,5.08018,5.08121,14000000.0
2008-09-23 22:46:00,5.08216,5.08306,5.08129,5.08168,12000000.0
2008-09-23 22:47:00,5.08203,5.08239,5.08127,5.08222,7000000.0
2008-09-23 22:48:00,5.08237,5.08293,5.08163,5.08234,16000000.0
2008-09-23 22:49:00,5.08278,5.08321,5.08178,5.08264,10000000.0
2008-09-23 22:50:00,5.08279,5.08338,5.08169,5.08338,15000000.0
2008-09-23 22:51:00,5.08313,5.08519,5.08313,5.08465,17000000.0
2008-09-23 22:52:00,5.08456,5.0851,5.08408,5.08472,10000000.0
2008-09-23 22:53:00,5.08459,5.08512,5.08373,5.08458,20000000.0
2008-09-23 22:54:00,5.08395,5.08423,5.08268,5.08355,10000000.0
2008-09-23 22:55:00,5.08403,5.0842,5.08314,5.0842,12000000.0
2008-09-23 22:56:00,5.08334,5.08488,5.08319,5.08409,9000000.0
2008-09-23 22:57:00,5.08459,5.08557,5.08406,5.08495,18000000.0
2008-09-23 22:58:00,5.08545,5.08594,5.08497,5.0855,13000000.0
2008-09-23 22:59:00,5.08591,5.08649,5.08531,5.08607,10000000.0
2008-09-23 23:00:00,5.08689,5.0869,5.08568,5.08641,17000000.0
2008-09-23 23:01:00,5.08574,5.08636,5.08501,5.08554,13000000.0
2008-09-23 23:02:00,5.0863,5.08639,5.08507,5.08575,7000000.0
2008-09-23 23:03:00,5.08653,5.08748,5.08598,5.08676,16000000.0
2008-09-23 23:04:00,5.08728,5.08773,5.08672,5.08672,12000000.0
2008-09-23 23:05:00,5.08693,5.08784,5.0865,5.08737,11000000.0
2008-09-23 23:06:00,5.08688,5.08749,5.08632,5.08633,11000000.0
2008-09-23 23:07:00,5.08621,5.08703,5.08617,5.08681,13000000.0
2008-09-23 23:08:00,5.08671,5.08808,5.08648,5.08701,20000000.0
2008-09-23 23:09:00,5.08723,5.08813,5.08673,5.088,16000000.0
2008-09-23 23:10:00,5.08789,5.08824,5.08689,5.08746,16000000.0
2008-09-23 23:11:00,5.08761,5.08822,5.0871,5.08802,10000000.0
2008-09-23 23:12:00,5.0882,5.08852,5.08651,5.08666,12000000.0
2008-09-23 23:13:00,5.08675,5.08706,5.08568,5.08706,16000000.0
2008-09-23 23:14:00,5.08677,5.08684,5.08631,5.08684,9000000.0
2008-09-23 23:15:00,5.08628,5.08711,5.0861,5.08637,9000000.0
2008-09-23 23:16:00,5.08705,5.08705,5.08563,5.08629,18000000.0
2008-09-23 23:17:00,5.08631,5.08679,5.08594,5.08679,8000000.0
2008-09-23 23:18:00,5.0869,5.0872,5.08606,5.087,10000000.0
2008-09-23 23:19:00,5.08655,5.08757,5.08641,5.08714,9000000.0
2008-09-23 23:20:00,5.08713,5.08766,5.08651,5.08727,17000000.0
2008-09-23 23:21:00,5.08738,5.08742,5.08677,5.08677,11000000.0
2008-09-23 23:22:00,5.0873,5.08752,5.08675,5.08727,12000000.0
2008-09-23 23:23:00,5.08774,5.08774,5.08642,5.08672,12000000.0
2008-09-23 23:24:00,5.08686,5.08764,5.08672,5.0872,12000000.0
2008-09-23 23:25:00,5.08749,5.08749,5.08684,5.08741,9000000.0
2008-09-23 23:26:00,5.08682,5.08734,5.08629,5.087,14000000.0
2008-09-23 23:27:00,5.08727,5.0876,5.08727,5.0876,17000000.0
2008-09-23 23:28:00,5.08717,5.08725,5.08705,5.08718,15000000.0
2008-09-23 23:29:00,5.08608,5.08615,5.08607,5.08608,11000000.0
2008-09-23 23:30:00,5.08751,5.08751,5.08622,5.08658,14000000.0
2008-09-23 23:31:00,5.08663,5.08699,5.08598,5.08644,7000000.0
2008-09-23 23:32:00,5.08701,5.08802,5.08646,5.08685,15000000.0
2008-09-23 23:33:00,5.08733,5.08758,5.08656,5.08685,7000000.0
2008-09-23 23:34:00,5.0866,5.08695,5.08597,5.08695,10000000.0
2008-09-23 23:35:00,5.08667,5.08675,5.08655,5.08655,12000000.0
2008-09-23 23:36:00,5.08683,5.08809,5.08651,5.08682,10000000.0
2008-09-23 23:37:00,5.08813,5.08848,5.08692,5.0879,14000000.0
2008-09-23 23:38:00,5.08832,5.08928,5.08806,5.08819,17000000.0
2008-09-23 23:39:00,5.0889,5.08979,5.08878,5.08901,9000000.0
2008-09-23 23:40:00,5.0893,5.08954,5.08812,5.08881,12000000.0
2008-09-23 23:41:00,5.08735,5.08808,5.08706,5.08757,9000000.0
2008-09-23 23:42:00,5.08768,5.08831,5.08711,5.088,15000000.0
2008-09-23 23:43:00,5.08644,5.0877,5.086,5.08726,13000000.0
2008-09-23 23:44:00,5.08685,5.08723,5.0859,5.08699,8000000.0
2008-09-23 23:45:00,5.08639,5.08883,5.08639,5.08838,12000000.0
2008-09-23 23:46:00,5.08884,5.08898,5.08808,5.0889,20000000.0
2008-09-23 23:47:00,5.08814,5.08977,5.08814,5.08882,19000000.0
2008-09-23 23:48:00,5.08828,5.08999,5.08828,5.08932,14000000.0
2008-09-23 23:49:00,5.08923,5.08923,5.08704,5.088,12000000.0
2008-09-23 23:50:00,5.0874,5.08764,5.08655,5.08764,10000000.0
2008-09-23 23:51:00,5.08615,5.0876,5.08615,5.08697,14000000.0
2008-09-23 23:52:00,5.08633,5.08745,5.08581,5.08733,13000000.0
2008-09-23 23:53:00,5.08568,5.08687,5.0847,5.08519,16000000.0
2008-09-23 23:54:00,5.08509,5.0851,5.08306,5.08392,13000000.0
2008-09-23 23:55:00,5.08271,5.0829,5.08167,5.08192,16000000.0
2008-09-23 23:56:00,5.08217,5.08249,5.08085,5.08124,12000000.0
2008-09-23 23:57:00,5.08153,5.08216,5.07869,5.08027,14000000.0
2008-09-23 23:58:00,5.07871,5.07996,5.07871,5.07918,16000000.0
2008-09-23 23:59:00,5.07929,5.07932,5.07762,5.07803,12000000.0
2008-09-24 00:00:00,5.07756,5.0796,5.07752,5.07891,17000000.0
2008-09-24 00:01:00,5.0795,5.0795,5.07723,5.07846,12000000.0
2008-09-24 00:02:00,5.07784,5.07953,5.07766,5.07813,11000000.0
2008-09-24 00:03:00,5.07884,5.08001,5.07879,5.07897,7000000.0
2008-09-24 00:04:00,5.07861,5.07987,5.07761,5.07764,16000000.0
2008-09-24 00:05:00,5.07821,5.07885,5.07737,5.07862,17000000.0
2008-09-24 00:06:00,5.0786,5.0795,5.07817,5.07909,10000000.0
2008-09-24 00:07:00,5.07929,5.07967,5.07835,5.07949,19000000.0
2008-09-24 00:08:00,5.07944,5.07977,5.07886,5.07963,9000000.0
2008-09-24 00:09:00,5.08016,5.08022,5.07867,5.07946,19000000.0
2008-09-24 00:10:00,5.07995,5.07995,5.07862,5.07928,16000000.0
2008-09-24 00:11:00,5.07942,5.0798,5.07891,5.0798,9000000.0
2008-09-24 00:12:00,5.07882,5.07898,5.07802,5.07847,11000000.0
2008-09-24 00:13:00,5.07801,5.07954,5.07797,5.07932,8000000.0
2008-09-24 00:14:00,5.07919,5.07977,5.07881,5.07926,9000000.0
2008-09-24 00:15:00,5.07944,5.07975,5.07856,5.07856,15000000.0
2008-09-24 00:16:00,5.07803,5.07927,5.07803,5.07913,18000000.0
2008-09-24 00:17:00,5.07906,5.08048,5.07873,5.07928,21000000.0
2008-09-24 00:18:00,5.07949,5.07989,5.07848,5.07923,16000000.0
2008-09-24 00:19:00,5.0793,5.08094,5.0793,5.0807,12000000.0
2008-09-24 00:20:00,5.08045,5.08045,5.07844,5.07921,13000000.0
2008-09-24 00:21:00,5.07888,5.07923,5.07801,5.07906,13000000.0
2008-09-24 00:22:00,5.07919,5.07919,5.07829,5.07875,13000000.0
2008-09-24 00:23:00,5.07818,5.07841,5.07693,5.07693,11000000.0
2008-09-24 00:24:00,5.07789,5.07805,5.07717,5.078,10000000.0
2008-09-24 00:25:00,5.07795,5.07891,5.07731,5.07842,16000000.0
2008-09-24 00:26:00,5.07832,5.07832,5.07715,5.07821,13000000.0
2008-09-24 00:27:00,5.07787,5.07884,5.0774,5.07763,16000000.0
2008-09-24 00:28:00,5.07776,5.07817,5.07701,5.07741,13000000.0
2008-09-24 00:29:00,5.07755,5.07792,5.07703,5.07769,10000000.0
2008-09-24 00:30:00,5.0764,5.07776,5.07603,5.07776,15000000.0
2008-09-24 00:31:00,5.07713,5.07755,5.07571,5.07674,18000000.0
2008-09-24 00:32:00,5.07568,5.07716,5.07568,5.07594,14000000.0
2008-09-24 00:33:00,5.07561,5.07651,5.07515,5.07618,13000000.0
2008-09-24 00:34:00,5.0754,5.07639,5.07513,5.07639,11000000.0
2008-09-24 00:35:00,5.076,5.07662,5.07538,5.07662,13000000.0
2008-09-24 00:36:00,5.07518,5.0767,5.07518,5.0767,12000000.0
2008-09-24 00:37:00,5.07483,5.07636,5.07483,5.07636,10000000.0
2008-09-24 00:38:00,5.07715,5.07733,5.07609,5.07659,11000000.0
2008-09-24 00:39:00,5.07587,5.07725,5.07579,5.07627,16000000.0
2008-09-24 00:40:00,5.07604,5.07749,5.07604,5.07696,10000000.0
2008-09-24 00:41:00,5.07685,5.07727,5.07601,5.07607,15000000.0
2008-09-24 00:42:00,5.07749,5.07749,5.07605,5.07692,10000000.0
2008-09-24 00:43:00,5.07709,5.07709,5.07651,5.07664,8000000.0
2008-09-24 00:44:00,5.07625,5.07645,5.07625,5.07625,7000000.0
2008-09-24 00:45:00,5.07642,5.07647,5.07616,5.07616,10000000.0
2008-09-24 00:46:00,5.07623,5.07674,5.07537,5.0764,18000000.0
2008-09-24 00:47:00,5.07624,5.07624,5.07499,5.07574,18000000.0
2008-09-24 00:48:00,5.07586,5.07591,5.07486,5.07496,15000000.0
2008-09-24 00:49:00,5.07574,5.07628,5.07488,5.07488,19000000.0
2008-09-24 00:50:00,5.07605,5.07605,5.07585,5.07605,15000000.0
2008-09-24 00:51:00,5.07511,5.07588,5.07436,5.07474,12000000.0
2008-09-24 00:52:00,5.07448,5.07451,5.07315,5.07317,15000000.0
2008-09-24 00:53:00,5.07419,5.07449,5.07334,5.07337,9000000.0
2008-09-24 00:54:00,5.07392,5.07442,5.07315,5.07435,17000000.0
2008-09-24 00:55:00,5.0733,5.07418,5.0733,5.07348,11000000.0
2008-09-24 00:56:00,5.07324,5.07454,5.07251,5.07313,23000000.0
2008-09-24 00:57:00,5.07409,5.07421,5.07287,5.07421,11000000.0
2008-09-24 00:58:00,5.07303,5.07385,5.07271,5.07324,11000000.0
2008-09-24 00:59:00,5.07302,5.07302,5.07144,5.07233,11000000.0
2008-09-24 01:00:00,5.07229,5.07307,5.0713,5.07288,14000000.0
2008-09-24 01:01:00,5.07245,5.0725,5.07151,5.07151,9000000.0
2008-09-24 01:02:00,5.07181,5.0726,5.07125,5.07135,13000000.0
2008-09-24 01:03:00,5.07082,5.07289,5.07082,5.07219,18000000.0
2008-09-24 01:04:00,5.07202,5.0726,5.07158,5.07226,11000000.0
2008-09-24 01:05:00,5.07202,5.07299,5.07125,5.07299,13000000.0
2008-09-24 01:06:00,5.07265,5.07317,5.07212,5.0731,9000000.0
2008-09-24 01:07:00,5.07287,5.07366,5.0722,5.07359,15000000.0
2008-09-24 01:08:00,5.07264,5.07328,5.07229,5.07293,15000000.0
2008-09-24 01:09:00,5.07309,5.07589,5.07296,5.07446,14000000.0
2008-09-24 01:10:00,5.07642,5.07747,5.07623,5.07667,13000000.0
2008-09-24 01:11:00,5.077,5.07875,5.07692,5.07875,7000000.0
2008-09-24 01:12:00,5.07865,5.08011,5.07783,5.07896,17000000.0
2008-09-24 01:13:00,5.07836,5.07844,5.07724,5.07769,18000000.0
2008-09-24 01:14:00,5.07728,5.07813,5.07705,5.07755,14000000.0
2008-09-24 01:15:00,5.07683,5.0778,5.07609,5.07609,10000000.0
2008-09-24 01:16:00,5.07673,5.07673,5.07526,5.07587,18000000.0
2008-09-24 01:17:00,5.07527,5.0764,5.07525,5.07608,16000000.0
2008-09-24 01:18:00,5.07626,5.07637,5.07539,5.07568,13000000.0
2008-09-24 01:19:00,5.07636,5.07663,5.07509,5.07636,12000000.0
2008-09-24 01:20:00,5.07529,5.07577,5.0738,5.07499,15000000.0
2008-09-24 01:21:00,5.07448,5.07468,5.07285,5.07369,14000000.0
2008-09-24 01:22:00,5.07373,5.07433,5.07252,5.07391,13000000.0
2008-09-24 01:23:00,5.07376,5.07465,5.07246,5.07246,14000000.0
2008-09-24 01:24:00,5.07316,5.07406,5.07275,5.07369,15000000.0
2008-09-24 01:25:00,5.07387,5.07477,5.07275,5.07275,17000000.0
2008-09-24 01:26:00,5.07349,5.07418,5.07301,5.07379,14000000.0
2008-09-24 01:27:00,5.07339,5.07583,5.07339,5.07492,13000000.0
2008-09-24 01:28:00,5.07564,5.07571,5.07432,5.07432,9000000.0
2008-09-24 01:29:00,5.07468,5.07506,5.07386,5.07386,11000000.0
2008-09-24 01:30:00,5.07418,5.07514,5.07397,5.07472,20000000.0
2008-09-24 01:31:00,5.0754,5.07594,5.07474,5.07594,9000000.0
2008-09-24 01:32:00,5.07601,5.07656,5.07527,5.07538,7000000.0
2008-09-24 01:33:00,5.07697,5.07747,5.07558,5.07615,13000000.0
2008-09-24 01:34:00,5.07594,5.07628,5.07489,5.07489,10000000.0
2008-09-24 01:35:00,5.07626,5.07634,5.07537,5.07595,17000000.0
2008-09-24 01:36:00,5.07467,5.07475,5.07455,5.07475,16000000.0
2008-09-24 01:37:00,5.07555,5.07584,5.07487,5.07531,13000000.0
2008-09-24 01:38:00,5.07471,5.0754,5.07464,5.0751,15000000.0
2008-09-24 01:39:00,5.07427,5.0758,5.07417,5.07471,13000000.0
2008-09-24 01:40:00,5.07492,5.07551,5.07419,5.07428,14000000.0
2008-09-24 01:41:00,5.0749,5.0749,5.07351,5.07351,12000000.0
2008-09-24 01:42:00,5.07439,5.07443,5.072,5.07358,14000000.0
2008-09-24 01:43:00,5.07225,5.07254,5.06924,5.06924,18000000.0
2008-09-24 01:44:00,5.06963,5.07238,5.06913,5.0723,12000000.0
2008-09-24 01:45:00,5.07341,5.07341,5.0713,5.07255,19000000.0
2008-09-24 01:46:00,5.07249,5.07301,5.07193,5.07288,15000000.0
2008-09-24 01:47:00,5.07288,5.07294,5.07223,5.07248,10000000.0
2008-09-24 01:48:00,5.07256,5.07261,5.07136,5.07136,14000000.0
2008-09-24 01:49:00,5.07134,5.07194,5.06963,5.06963,16000000.0
2008-09-24 01:50:00,5.06931,5.07241,5.06874,5.07145,18000000.0
2008-09-24 01:51:00,5.07245,5.07272,5.07119,5.07119,16000000.0
2008-09-24 01:52:00,5.07171,5.07382,5.07171,5.07382,10000000.0
2008-09-24 01:53:00,5.07376,5.07392,5.0724,5.07339,15000000.0
2008-09-24 01:54:00,5.073,5.07426,5.07252,5.07426,14000000.0
2008-09-24 01:55:00,5.07458,5.07462,5.07392,5.07446,14000000.0
2008-09-24 01:56:00,5.07496,5.07533,5.0745,5.07533,8000000.0
2008-09-24 01:57:00,5.07505,5.07578,5.07312,5.07312,10000000.0
2008-09-24 01:58:00,5.07331,5.07443,5.07314,5.07427,21000000.0
2008-09-24 01:59:00,5.07327,5.07384,5.07207,5.07302,16000000.0
2008-09-24 02:01:00,5.07253,5.07297,5.07164,5.07238,11000000.0
2008-09-24 02:02:00,5.07119,5.07227,5.071,5.07218,13000000.0
2008-09-24 02:03:00,5.0713,5.07153,5.0705,5.07135,8000000.0
2008-09-24 02:04:00,5.07169,5.07193,5.07093,5.07187,18000000.0
2008-09-24 02:05:00,5.07086,5.07174,5.07086,5.07174,14000000.0
2008-09-24 02:06:00,5.07175,5.07215,5.06983,5.07077,18000000.0
2008-09-24 02:07:00,5.07042,5.071,5.06993,5.07034,12000000.0
2008-09-24 02:08:00,5.0692,5.07027,5.0687,5.0687,12000000.0
2008-09-24 02:09:00,5.06916,5.06942,5.06873,5.06915,11000000.0
2008-09-24 02:10:00,5.06907,5.07011,5.06876,5.07003,10000000.0
2008-09-24 02:11:00,5.0704,5.0704,5.06873,5.06912,16000000.0
2008-09-24 02:12:00,5.06886,5.0691,5.06784,5.06879,17000000.0
2008-09-24 02:13:00,5.06768,5.06768,5.06531,5.06569,9000000.0
2008-09-24 02:14:00,5.06644,5.0681,5.06568,5.0669,16000000.0
2008-09-24 02:15:00,5.0682,5.06934,5.0679,5.06855,15000000.0
2008-09-24 02:16:00,5.06852,5.06891,5.06756,5.06757,16000000.0
2008-09-24 02:17:00,5.06751,5.06865,5.06751,5.06812,14000000.0
2008-09-24 02:18:00,5.06772,5.06965,5.06772,5.0689,16000000.0
2008-09-24 02:19:00,5.07035,5.07068,5.06949,5.07068,11000000.0
2008-09-24 02:20:00,5.07163,5.073,5.07054,5.073,10000000.0
2008-09-24 02:21:00,5.07313,5.07313,5.07083,5.07083,18000000.0
2008-09-24 02:22:00,5.07208,5.07208,5.07065,5.07065,15000000.0
2008-09-24 02:23:00,5.07109,5.07109,5.06912,5.07013,16000000.0
2008-09-24 02:24:00,5.0696,5.06985,5.06776,5.06887,12000000.0
2008-09-24 02:25:00,5.07063,5.07063,5.06847,5.06847,18000000.0
2008-09-24 02:26:00,5.07006,5.0714,5.06906,5.0714,8000000.0
2008-09-24 02:27:00,5.07268,5.07378,5.0713,5.07234,12000000.0
2008-09-24 02:28:00,5.07225,5.07339,5.07225,5.07262,15000000.0
2008-09-24 02:29:00,5.07304,5.07312,5.07181,5.07224,15000000.0
2008-09-24 02:30:00,5.07217,5.07235,5.07077,5.07077,19000000.0
2008-09-24 02:31:00,5.07081,5.07267,5.0704,5.07186,13000000.0
2008-09-24 02:32:00,5.07395,5.07512,5.07254,5.07512,17000000.0
2008-09-24 02:33:00,5.07524,5.07584,5.07452,5.07495,10000000.0
2008-09-24 02:34:00,5.07467,5.07534,5.07428,5.07515,11000000.0
2008-09-24 02:35:00,5.0751,5.07563,5.07385,5.07433,14000000.0
2008-09-24 02:36:00,5.07456,5.07456,5.07271,5.07373,13000000.0
2008-09-24 02:37:00,5.0744,5.07498,5.07393,5.07452,9000000.0
2008-09-24 02:38:00,5.07364,5.07492,5.07339,5.07389,12000000.0
2008-09-24 02:39:00,5.07393,5.07604,5.07393,5.07475,11000000.0
2008-09-24 02:40:00,5.07595,5.07595,5.07423,5.07423,19000000.0
2008-09-24 02:41:00,5.07551,5.07574,5.07438,5.07538,12000000.0
2008-09-24 02:42:00,5.07474,5.07563,5.07461,5.07521,11000000.0
2008-09-24 02:43:00,5.07456,5.07456,5.07309,5.07313,12000000.0
2008-09-24 02:44:00,5.07306,5.07426,5.0727,5.07304,9000000.0
2008-09-24 02:45:00,5.07349,5.07383,5.07279,5.07367,13000000.0
2008-09-24 02:46:00,5.07317,5.07389,5.07296,5.07354,11000000.0
2008-09-24 02:47:00,5.07328,5.07524,5.07328,5.07524,10000000.0
2008-09-24 02:48:00,5.07582,5.07636,5.07525,5.07618,11000000.0
2008-09-24 02:49:00,5.07653,5.07706,5.07617,5.07671,10000000.0
2008-09-24 02:50:00,5.07613,5.0765,5.07506,5.07582,17000000.0
2008-09-24 02:51:00,5.07516,5.07553,5.07413,5.07526,15000000.0
2008-09-24 02:52:00,5.07542,5.07542,5.07349,5.0739,13000000.0
2008-09-24 02:53:00,5.07299,5.07441,5.07299,5.07389,12000000.0
2008-09-24 02:54:00,5.07307,5.07393,5.07257,5.07368,13000000.0
2008-09-24 02:55:00,5.07363,5.07451,5.07288,5.0735,13000000.0
2008-09-24 02:56:00,5.07357,5.07406,5.07298,5.07298,13000000.0
2008-09-24 02:57:00,5.07397,5.0745,5.07285,5.07446,10000000.0
2008-09-24 02:58:00,5.07539,5.07611,5.07391,5.07519,15000000.0
2008-09-24 02:59:00,5.07412,5.07564,5.07412,5.07516,12000000.0
2008-09-24 03:00:00,5.07481,5.0752,5.07402,5.07426,17000000.0
2008-09-24 03:01:00,5.07462,5.07505,5.07362,5.07475,9000000.0
2008-09-24 03:02:00,5.07526,5.07561,5.07461,5.07498,15000000.0
2008-09-24 03:03:00,5.07559,5.07664,5.07523,5.07583,14000000.0
2008-09-24 03:04:00,5.07561,5.07827,5.07561,5.0771,11000000.0
2008-09-24 03:05:00,5.07705,5.07765,5.07634,5.07765,12000000.0
2008-09-24 03:06:00,5.07612,5.0774,5.07591,5.07626,12000000.0
2008-09-24 03:07:00,5.07592,5.0772,5.07554,5.07692,18000000.0
2008-09-24 03:08:00,5.07695,5.07731,5.07652,5.07707,9000000.0
2008-09-24 03:09:00,5.07784,5.07818,5.07713,5.07713,9000000.0
2008-09-24 03:10:00,5.07835,5.07958,5.07781,5.07958,11000000.0
2008-09-24 03:11:00,5.07936,5.08057,5.07851,5.08004,16000000.0
2008-09-24 03:12:00,5.08021,5.08213,5.07998,5.08213,8000000.0
2008-09-24 03:13:00,5.08204,5.08315,5.08072,5.08135,12000000.0
2008-09-24 03:14:00,5.0811,5.08204,5.08044,5.08123,16000000.0
2008-09-24 03:15:00,5.08136,5.08162,5.08006,5.08083,10000000.0
2008-09-24 03:16:00,5.08068,5.08073,5.07975,5.08024,16000000.0
2008-09-24 03:17:00,5.08033,5.08047,5.07901,5.08047,16000000.0
2008-09-24 03:18:00,5.07901,5.07958,5.07818,5.07848,9000000.0
2008-09-24 03:19:00,5.07805,5.07868,5.0773,5.07818,10000000.0
2008-09-24 03:20:00,5.07813,5.08013,5.07806,5.07961,20000000.0
2008-09-24 03:21:00,5.0799,5.08128,5.07903,5.07903,18000000.0
2008-09-24 03:22:00,5.0797,5.0797,5.07834,5.07933,15000000.0
2008-09-24 03:23:00,5.07963,5.07983,5.07876,5.07915,15000000.0
2008-09-24 03:24:00,5.07874,5.07903,5.0774,5.07781,12000000.0
2008-09-24 03:25:00,5.07767,5.07857,5.07673,5.07769,15000000.0
2008-09-24 03:26:00,5.07838,5.07959,5.07808,5.07832,19000000.0
2008-09-24 03:27:00,5.0789,5.0789,5.07811,5.07858,8000000.0
2008-09-24 03:28:00,5.0788,5.07908,5.07804,5.07874,13000000.0
2008-09-24 03:29:00,5.07906,5.07981,5.07828,5.07977,9000000.0
2008-09-24 03:30:00,5.07956,5.08,5.07802,5.07918,17000000.0
2008-09-24 03:31:00,5.07996,5.08058,5.07933,5.08021,7000000.0
2008-09-24 03:32:00,5.08002,5.08002,5.07886,5.07943,15000000.0
2008-09-24 03:33:00,5.07956,5.08117,5.07954,5.08058,14000000.0
2008-09-24 03:34:00,5.08149,5.08265,5.08059,5.0817,13000000.0
2008-09-24 03:35:00,5.08382,5.0841,5.08265,5.08342,9000000.0
2008-09-24 03:36:00,5.0836,5.0836,5.08031,5.08176,13000000.0
2008-09-24 03:37:00,5.08179,5.08256,5.08132,5.08212,13000000.0
2008-09-24 03:38:00,5.08232,5.08259,5.08084,5.08138,14000000.0
2008-09-24 03:39:00,5.08142,5.08193,5.08057,5.08106,11000000.0
2008-09-24 03:40:00,5.08139,5.08152,5.079,5.08016,12000000.0
2008-09-24 03:41:00,5.0794,5.08019,5.07822,5.07956,19000000.0
2008-09-24 03:42:00,5.07869,5.0794,5.07812,5.0794,10000000.0
2008-09-24 03:43:00,5.07897,5.07901,5.07757,5.07803,12000000.0
2008-09-24 03:44:00,5.07707,5.07707,5.07099,5.0715,12000000.0
2008-09-24 03:45:00,5.07053,5.07235,5.07053,5.07235,14000000.0
2008-09-24 03:46:00,5.07302,5.07361,5.07215,5.07235,13000000.0
2008-09-24 03:47:00,5.07072,5.073,5.07072,5.07207,9000000.0
2008-09-24 03:48:00,5.07158,5.07239,5.07089,5.07195,8000000.0
2008-09-24 03:49:00,5.07279,5.07279,5.0711,5.07153,19000000.0
2008-09-24 03:50:00,5.07087,5.07197,5.07037,5.07134,12000000.0
2008-09-24 03:51:00,5.07088,5.07165,5.06984,5.07055,15000000.0
2008-09-24 03:52:00,5.07098,5.07098,5.06991,5.0704,11000000.0
2008-09-24 03:53:00,5.06984,5.0703,5.06816,5.06883,12000000.0
2008-09-24 03:54:00,5.06925,5.06941,5.06801,5.06875,12000000.0
2008-09-24 03:55:00,5.06964,5.07116,5.06896,5.07087,12000000.0
2008-09-24 03:56:00,5.0713,5.07196,5.07071,5.07137,14000000.0
2008-09-24 03:57:00,5.07045,5.07198,5.07035,5.07084,15000000.0
2008-09-24 03:58:00,5.07018,5.07196,5.07018,5.07133,12000000.0
2008-09-24 03:59:00,5.07211,5.07303,5.07064,5.07277,17000000.0
2008-09-24 04:00:00,5.07366,5.07522,5.07364,5.07454,14000000.0
2008-09-24 04:01:00,5.07514,5.07514,5.07266,5.07266,13000000.0
2008-09-24 04:02:00,5.07264,5.07534,5.07264,5.07517,16000000.0
2008-09-24 04:03:00,5.07499,5.07606,5.07427,5.07567,14000000.0
2008-09-24 04:04:00,5.07553,5.07582,5.07483,5.07522,19000000.0
2008-09-24 04:05:00,5.0753,5.0761,5.074,5.07452,12000000.0
2008-09-24 04:06:00,5.07457,5.07504,5.07331,5.07414,18000000.0
2008-09-24 04:07:00,5.0747,5.07554,5.07384,5.07492,16000000.0
2008-09-24 04:08:00,5.0746,5.07664,5.0746,5.07578,8000000.0
2008-09-24 04:09:00,5.07663,5.07688,5.07559,5.0762,13000000.0
2008-09-24 04:10:00,5.07666,5.07728,5.07562,5.07679,14000000.0
2008-09-24 04:11:00,5.07617,5.07653,5.07338,5.07338,18000000.0
2008-09-24 04:12:00,5.07329,5.07446,5.07319,5.074,10000000.0
2008-09-24 04:13:00,5.07434,5.07528,5.07388,5.07436,14000000.0
2008-09-24 04:14:00,5.07437,5.07509,5.07359,5.07363,20000000.0
2008-09-24 04:15:00,5.07372,5.0743,5.07271,5.07302,14000000.0
2008-09-24 04:16:00,5.07314,5.07343,5.07208,5.07299,15000000.0
2008-09-24 04:17:00,5.07311,5.07436,5.07265,5.07318,22000000.0
2008-09-24 04:18:00,5.07314,5.07314,5.07068,5.07122,17000000.0
2008-09-24 04:19:00,5.07071,5.07155,5.07008,5.07114,12000000.0
2008-09-24 04:20:00,5.07115,5.07171,5.0708,5.07087,17000000.0
2008-09-24 04:21:00,5.07266,5.07352,5.07151,5.07165,13000000.0
2008-09-24 04:22:00,5.07356,5.07356,5.07154,5.0724,14000000.0
2008-09-24 04:23:00,5.07227,5.07227,5.07162,5.07162,9000000.0
2008-09-24 04:24:00,5.07167,5.07241,5.07132,5.07132,9000000.0
2008-09-24 04:25:00,5.07142,5.07255,5.07142,5.07195,13000000.0
2008-09-24 04:26:00,5.07276,5.07291,5.07189,5.07225,12000000.0
2008-09-24 04:27:00,5.07272,5.07335,5.07227,5.07272,16000000.0
2008-09-24 04:28:00,5.07313,5.07402,5.07253,5.07365,11000000.0
2008-09-24 04:29:00,5.07329,5.07454,5.07329,5.07382,20000000.0
2008-09-24 04:30:00,5.07401,5.07429,5.07305,5.07389,16000000.0
2008-09-24 04:31:00,5.07365,5.07374,5.07243,5.07333,12000000.0
2008-09-24 04:32:00,5.07297,5.07365,5.07258,5.07363,11000000.0
2008-09-24 04:33:00,5.07279,5.07362,5.07246,5.07362,14000000.0
2008-09-24 04:34:00,5.07354,5.07439,5.07299,5.07429,11000000.0
2008-09-24 04:35:00,5.07426,5.07654,5.07419,5.0762,14000000.0
2008-09-24 04:36:00,5.07595,5.076,5.0748,5.07538,11000000.0
2008-09-24 04:37:00,5.07494,5.07589,5.07468,5.07589,15000000.0
2008-09-24 04:38:00,5.07547,5.07576,5.07429,5.07479,7000000.0
2008-09-24 04:39:00,5.0759,5.0759,5.07442,5.07475,19000000.0
2008-09-24 04:40:00,5.07493,5.07493,5.07366,5.07442,14000000.0
2008-09-24 04:41:00,5.07422,5.07449,5.07336,5.07404,12000000.0
2008-09-24 04:42:00,5.07424,5.07462,5.07369,5.0746,11000000.0
2008-09-24 04:43:00,5.07433,5.07526,5.07413,5.07491,15000000.0
2008-09-24 04:44:00,5.07468,5.07537,5.07393,5.07485,13000000.0
2008-09-24 04:45:00,5.07497,5.07511,5.07375,5.07495,19000000.0
2008-09-24 04:46:00,5.07499,5.07541,5.07399,5.07473,14000000.0
2008-09-24 04:47:00,5.07446,5.07591,5.07446,5.07544,7000000.0
2008-09-24 04:48:00,5.07635,5.07694,5.07562,5.07606,14000000.0
2008-09-24 04:49:00,5.07679,5.07726,5.07608,5.07614,12000000.0
2008-09-24 04:50:00,5.07641,5.07684,5.07595,5.07611,9000000.0
2008-09-24 04:51:00,5.07554,5.07602,5.07449,5.07533,16000000.0
2008-09-24 04:52:00,5.07449,5.07496,5.07375,5.07375,14000000.0
2008-09-24 04:53:00,5.07334,5.0743,5.07295,5.07401,12000000.0
2008-09-24 04:54:00,5.07473,5.07511,5.07372,5.07372,9000000.0
2008-09-24 04:55:00,5.07471,5.0749,5.07419,5.07419,19000000.0
2008-09-24 04:56:00,5.07372,5.07395,5.07365,5.07371,17000000.0
2008-09-24 04:57:00,5.07408,5.07529,5.07279,5.07499,15000000.0
2008-09-24 04:58:00,5.07458,5.07614,5.07415,5.07593,7000000.0
2008-09-24 04:59:00,5.07581,5.07581,5.07392,5.0744,10000000.0
2008-09-24 05:00:00,5.07514,5.07541,5.07347,5.07528,19000000.0
2008-09-24 05:01:00,5.07462,5.07525,5.0741,5.0741,8000000.0
2008-09-24 05:02:00,5.07405,5.07522,5.07405,5.07503,8000000.0
2008-09-24 05:03:00,5.07545,5.07688,5.07429,5.07429,13000000.0
2008-09-24 05:04:00,5.07358,5.07522,5.07358,5.07504,16000000.0
2008-09-24 05:05:00,5.07513,5.07526,5.07439,5.07473,17000000.0
2008-09-24 05:06:00,5.07471,5.07494,5.07358,5.07458,15000000.0
2008-09-24 05:07:00,5.07377,5.07455,5.07324,5.07448,9000000.0
2008-09-24 05:08:00,5.07396,5.07414,5.07313,5.07414,14000000.0
2008-09-24 05:09:00,5.07337,5.07421,5.07272,5.07343,15000000.0
2008-09-24 05:10:00,5.07259,5.07346,5.07214,5.0729,13000000.0
2008-09-24 05:11:00,5.0729,5.07351,5.07223,5.07342,13000000.0
2008-09-24 05:12:00,5.07299,5.07375,5.07261,5.07331,15000000.0
2008-09-24 05:13:00,5.07282,5.07333,5.072,5.07261,14000000.0
2008-09-24 05:14:00,5.07259,5.07289,5.07192,5.0723,13000000.0
2008-09-24 05:15:00,5.0726,5.07291,5.07174,5.07291,15000000.0
2008-09-24 05:16:00,5.07349,5.07349,5.07239,5.07328,12000000.0
2008-09-24 05:17:00,5.073,5.07407,5.07247,5.07336,13000000.0
2008-09-24 05:18:00,5.07285,5.07398,5.07262,5.07359,14000000.0
2008-09-24 05:19:00,5.07363,5.07481,5.0731,5.0731,9000000.0
2008-09-24 05:20:00,5.07336,5.07489,5.07265,5.07391,12000000.0
2008-09-24 05:21:00,5.07344,5.07453,5.07321,5.07389,9000000.0
2008-09-24 05:22:00,5.07467,5.07473,5.07357,5.07448,13000000.0
2008-09-24 05:23:00,5.07366,5.07459,5.07338,5.07459,9000000.0
2008-09-24 05:24:00,5.07301,5.07441,5.07301,5.07397,13000000.0
2008-09-24 05:25:00,5.07351,5.07351,5.07287,5.07301,10000000.0
2008-09-24 05:26:00,5.07375,5.07448,5.07354,5.07434,11000000.0
2008-09-24 05:27:00,5.07293,5.07416,5.07293,5.07344,20000000.0
2008-09-24 05:28:00,5.07439,5.0748,5.07389,5.0743,11000000.0
2008-09-24 05:29:00,5.07485,5.07503,5.0741,5.07481,8000000.0
2008-09-24 05:30:00,5.07485,5.07511,5.07404,5.07438,13000000.0
2008-09-24 05:31:00,5.07508,5.07564,5.07439,5.07485,12000000.0
2008-09-24 05:32:00,5.0759,5.0759,5.07479,5.07495,14000000.0
2008-09-24 05:33:00,5.07485,5.07524,5.07418,5.07444,10000000.0
2008-09-24 05:34:00,5.07488,5.075,5.07379,5.075,14000000.0
2008-09-24 05:35:00,5.07474,5.07476,5.07372,5.07372,16000000.0
2008-09-24 05:36:00,5.07438,5.07462,5.07396,5.07407,11000000.0
2008-09-24 05:37:00,5.07433,5.07481,5.07364,5.07428,14000000.0
2008-09-24 05:38:00,5.07407,5.07455,5.07295,5.07454,12000000.0
2008-09-24 05:39:00,5.07456,5.07456,5.07323,5.07405,16000000.0
2008-09-24 05:40:00,5.07358,5.07451,5.07303,5.07328,15000000.0
2008-09-24 05:41:00,5.07458,5.07479,5.07314,5.0735,11000000.0
2008-09-24 05:42:00,5.07309,5.07405,5.07282,5.0739,20000000.0
2008-09-24 05:43:00,5.07289,5.07373,5.0719,5.07284,13000000.0
2008-09-24 05:44:00,5.07205,5.07296,5.07181,5.07292,10000000.0
2008-09-24 05:45:00,5.0723,5.07398,5.07174,5.07398,9000000.0
2008-09-24 05:46:00,5.07423,5.07491,5.07361,5.07415,24000000.0
2008-09-24 05:47:00,5.07395,5.07495,5.0737,5.07399,16000000.0
2008-09-24 05:48:00,5.07437,5.07573,5.07395,5.07573,8000000.0
2008-09-24 05:49:00,5.0763,5.07664,5.07543,5.07625,7000000.0
2008-09-24 05:50:00,5.07692,5.07692,5.07562,5.07608,11000000.0
2008-09-24 05:51:00,5.0763,5.07636,5.07527,5.07573,18000000.0
2008-09-24 05:52:00,5.07516,5.07591,5.07422,5.07438,9000000.0
2008-09-24 05:53:00,5.07444,5.07489,5.07334,5.07374,15000000.0
2008-09-24 05:54:00,5.07422,5.07593,5.07384,5.07384,14000000.0
2008-09-24 05:55:00,5.0746,5.07552,5.07381,5.07414,15000000.0
2008-09-24 05:56:00,5.07511,5.07582,5.07384,5.07498,23000000.0
2008-09-24 05:57:00,5.0749,5.07595,5.07474,5.07595,17000000.0
2008-09-24 05:58:00,5.07578,5.07578,5.07487,5.07514,11000000.0
2008-09-24 05:59:00,5.07451,5.07613,5.07451,5.07613,13000000.0
2008-09-24 06:00:00,5.07552,5.07577,5.0747,5.07537,18000000.0
2008-09-24 06:01:00,5.07508,5.07575,5.07445,5.07575,9000000.0
2008-09-24 06:02:00,5.07465,5.07559,5.07444,5.07518,16000000.0
2008-09-24 06:03:00,5.07577,5.07577,5.07471,5.07573,12000000.0
2008-09-24 06:04:00,5.07527,5.07591,5.07438,5.07591,17000000.0
2008-09-24 06:05:00,5.07589,5.07639,5.07515,5.07616,11000000.0
2008-09-24 06:06:00,5.07601,5.077,5.07579,5.07602,14000000.0
2008-09-24 06:07:00,5.07684,5.07717,5.07568,5.0765,13000000.0
2008-09-24 06:08:00,5.07664,5.07707,5.07597,5.07597,13000000.0
2008-09-24 06:09:00,5.07619,5.07728,5.07597,5.07677,11000000.0
2008-09-24 06:10:00,5.07609,5.07674,5.0753,5.07674,8000000.0
2008-09-24 06:11:00,5.07626,5.07689,5.07553,5.07651,17000000.0
2008-09-24 06:12:00,5.07654,5.07721,5.07547,5.07622,13000000.0
2008-09-24 06:13:00,5.07669,5.07707,5.07565,5.07608,13000000.0
2008-09-24 06:14:00,5.07598,5.07667,5.07559,5.07594,11000000.0
2008-09-24 06:15:00,5.0755,5.07606,5.075,5.075,16000000.0
2008-09-24 06:16:00,5.0761,5.07621,5.07416,5.07621,13000000.0
2008-09-24 06:17:00,5.07552,5.07602,5.07504,5.07524,18000000.0
2008-09-24 06:18:00,5.07582,5.07582,5.07461,5.0754,11000000.0
2008-09-24 06:19:00,5.0758,5.07627,5.07553,5.07622,7000000.0
2008-09-24 06:20:00,5.07616,5.07619,5.07514,5.07616,17000000.0
2008-09-24 06:21:00,5.07544,5.07583,5.07464,5.07553,13000000.0
2008-09-24 06:22:00,5.0759,5.0759,5.07458,5.07553,19000000.0
2008-09-24 06:23:00,5.07551,5.07611,5.0751,5.07593,19000000.0
2008-09-24 06:24:00,5.07578,5.07626,5.07497,5.07592,20000000.0
2008-09-24 06:25:00,5.07593,5.07656,5.07561,5.07603,8000000.0
2008-09-24 06:26:00,5.07606,5.07691,5.076,5.07685,19000000.0
2008-09-24 06:27:00,5.07689,5.07716,5.07564,5.07638,12000000.0
2008-09-24 06:28:00,5.07661,5.07724,5.07633,5.07724,10000000.0
2008-09-24 06:29:00,5.07691,5.07767,5.07661,5.07699,10000000.0
2008-09-24 06:30:00,5.07697,5.07811,5.07684,5.07748,12000000.0
2008-09-24 06:31:00,5.07777,5.07852,5.07632,5.07776,15000000.0
2008-09-24 06:32:00,5.07742,5.07865,5.0772,5.07865,11000000.0
2008-09-24 06:33:00,5.0786,5.0786,5.07698,5.07745,13000000.0
2008-09-24 06:34:00,5.07879,5.07899,5.07795,5.07897,7000000.0
2008-09-24 06:35:00,5.07825,5.07949,5.07785,5.07897,11000000.0
2008-09-24 06:36:00,5.08014,5.08149,5.0794,5.07977,7000000.0
2008-09-24 06:37:00,5.07937,5.08164,5.07932,5.08045,9000000.0
2008-09-24 06:38:00,5.08162,5.08266,5.08136,5.08266,11000000.0
2008-09-24 06:39:00,5.08205,5.08234,5.08101,5.08166,14000000.0
2008-09-24 06:40:00,5.08161,5.08209,5.0802,5.08143,12000000.0
2008-09-24 06:41:00,5.08077,5.08089,5.07897,5.08002,17000000.0
2008-09-24 06:42:00,5.07868,5.07993,5.07796,5.07845,13000000.0
2008-09-24 06:43:00,5.0785,5.07937,5.07833,5.07869,11000000.0
2008-09-24 06:44:00,5.07829,5.07943,5.07808,5.07943,15000000.0
2008-09-24 06:45:00,5.07912,5.08008,5.07877,5.0796,10000000.0
2008-09-24 06:46:00,5.07904,5.0806,5.07904,5.08018,14000000.0
2008-09-24 06:47:00,5.07996,5.08057,5.07982,5.08022,10000000.0
2008-09-24 06:48:00,5.08014,5.08074,5.07934,5.07993,13000000.0
2008-09-24 06:49:00,5.08003,5.08034,5.07833,5.07932,15000000.0
2008-09-24 06:50:00,5.07999,5.07999,5.07859,5.07921,16000000.0
2008-09-24 06:51:00,5.07928,5.07928,5.07768,5.07861,14000000.0
2008-09-24 06:52:00,5.07821,5.07821,5.07685,5.07685,10000000.0
2008-09-24 06:53:00,5.07644,5.0783,5.07617,5.0778,12000000.0
2008-09-24 06:54:00,5.07745,5.0784,5.07697,5.07807,14000000.0
2008-09-24 06:55:00,5.07739,5.07809,5.07679,5.07759,18000000.0
2008-09-24 06:56:00,5.07816,5.07816,5.07659,5.07715,19000000.0
2008-09-24 06:57:00,5.07779,5.07779,5.07643,5.0767,8000000.0
2008-09-24 06:58:00,5.07654,5.07774,5.07573,5.07774,10000000.0
2008-09-24 06:59:00,5.07735,5.07795,5.07617,5.07663,17000000.0
2008-09-24 07:00:00,5.07798,5.07844,5.07696,5.07807,11000000.0
2008-09-24 07:01:00,5.07829,5.07848,5.07615,5.07615,11000000.0
2008-09-24 07:02:00,5.07477,5.07641,5.07477,5.07542,13000000.0
2008-09-24 07:03:00,5.07597,5.07733,5.07571,5.07633,12000000.0
2008-09-24 07:04:00,5.07537,5.07715,5.07537,5.07618,18000000.0
2008-09-24 07:05:00,5.0752,5.07698,5.0752,5.07524,12000000.0
2008-09-24 07:06:00,5.07573,5.07622,5.07482,5.07587,15000000.0
2008-09-24 07:07:00,5.07535,5.0767,5.0751,5.07584,11000000.0
2008-09-24 07:08:00,5.07567,5.07584,5.07525,5.07543,9000000.0
2008-09-24 07:09:00,5.07443,5.07565,5.07398,5.07431,15000000.0
2008-09-24 07:10:00,5.0734,5.07528,5.07273,5.0736,19000000.0
2008-09-24 07:11:00,5.07444,5.07456,5.07238,5.07456,9000000.0
2008-09-24 07:12:00,5.07435,5.07516,5.0735,5.07482,12000000.0
2008-09-24 07:13:00,5.074,5.07544,5.07343,5.07536,19000000.0
2008-09-24 07:14:00,5.07652,5.07692,5.07505,5.07512,8000000.0
2008-09-24 07:15:00,5.07661,5.07705,5.07543,5.07611,16000000.0
2008-09-24 07:16:00,5.07619,5.07798,5.07599,5.07729,18000000.0
2008-09-24 07:17:00,5.07798,5.07944,5.07798,5.07891,22000000.0
2008-09-24 07:18:00,5.07871,5.07948,5.07783,5.07832,16000000.0
2008-09-24 07:19:00,5.07869,5.07918,5.07681,5.07769,17000000.0
2008-09-24 07:20:00,5.07737,5.07832,5.07636,5.07636,14000000.0
2008-09-24 07:21:00,5.07603,5.07806,5.07603,5.0779,16000000.0
2008-09-24 07:22:00,5.07854,5.07854,5.07706,5.0781,14000000.0
2008-09-24 07:23:00,5.07784,5.07862,5.0771,5.07793,17000000.0
2008-09-24 07:24:00,5.07795,5.07795,5.07598,5.07667,9000000.0
2008-09-24 07:25:00,5.0778,5.0778,5.07628,5.07658,13000000.0
2008-09-24 07:26:00,5.07767,5.07767,5.07613,5.07705,13000000.0
2008-09-24 07:27:00,5.07715,5.0776,5.07658,5.07714,7000000.0
2008-09-24 07:28:00,5.07627,5.07781,5.07619,5.07619,18000000.0
2008-09-24 07:29:00,5.0777,5.0777,5.07574,5.07584,8000000.0
2008-09-24 07:30:00,5.07716,5.07807,5.07675,5.07711,16000000.0
2008-09-24 07:31:00,5.07803,5.07809,5.07627,5.07627,15000000.0
2008-09-24 07:32:00,5.07749,5.07769,5.07659,5.07759,13000000.0
2008-09-24 07:33:00,5.07755,5.07918,5.07734,5.07805,8000000.0
2008-09-24 07:34:00,5.07956,5.08225,5.07925,5.08225,11000000.0
2008-09-24 07:35:00,5.08205,5.0837,5.08122,5.08318,16000000.0
2008-09-24 07:36:00,5.08262,5.08337,5.08246,5.08253,11000000.0
2008-09-24 07:37:00,5.08212,5.08458,5.08212,5.08416,17000000.0
2008-09-24 07:38:00,5.08456,5.08576,5.08437,5.0857,9000000.0
2008-09-24 07:39:00,5.08546,5.08802,5.08495,5.0875,12000000.0
2008-09-24 07:40:00,5.08723,5.08767,5.08535,5.08651,14000000.0
2008-09-24 07:41:00,5.08524,5.08524,5.08234,5.08279,14000000.0
2008-09-24 07:42:00,5.082,5.08281,5.08126,5.08248,8000000.0
2008-09-24 07:43:00,5.08215,5.08301,5.08147,5.08189,15000000.0
2008-09-24 07:44:00,5.0815,5.0821,5.08057,5.08087,13000000.0
2008-09-24 07:45:00,5.08159,5.08334,5.08039,5.08168,19000000.0
2008-09-24 07:46:00,5.08212,5.08348,5.08212,5.08307,11000000.0
2008-09-24 07:47:00,5.0839,5.08437,5.08317,5.08383,16000000.0
2008-09-24 07:48:00,5.08326,5.08362,5.08278,5.08315,9000000.0
2008-09-24 07:49:00,5.08405,5.08425,5.08275,5.08277,11000000.0
2008-09-24 07:50:00,5.08453,5.08453,5.08201,5.08285,11000000.0
2008-09-24 07:51:00,5.08237,5.08307,5.08197,5.082,13000000.0
2008-09-24 07:52:00,5.08179,5.08233,5.0803,5.08095,14000000.0
2008-09-24 07:53:00,5.08129,5.0815,5.08036,5.08084,10000000.0
2008-09-24 07:54:00,5.08146,5.0817,5.08021,5.0817,17000000.0
2008-09-24 07:55:00,5.08156,5.08202,5.08084,5.08094,10000000.0
2008-09-24 07:56:00,5.08246,5.08381,5.08113,5.08315,11000000.0
2008-09-24 07:57:00,5.08325,5.08413,5.08302,5.08368,11000000.0
2008-09-24 07:58:00,5.08332,5.08408,5.08281,5.08317,24000000.0
2008-09-24 07:59:00,5.08471,5.08568,5.08315,5.08568,11000000.0
2008-09-24 08:00:00,5.08527,5.08622,5.08436,5.085,14000000.0
2008-09-24 08:01:00,5.08538,5.08663,5.0842,5.08474,15000000.0
2008-09-24 08:02:00,5.08466,5.08579,5.08415,5.08488,16000000.0
2008-09-24 08:03:00,5.08523,5.08608,5.08347,5.08576,10000000.0
2008-09-24 08:04:00,5.08692,5.08716,5.08464,5.08576,13000000.0
2008-09-24 08:05:00,5.08571,5.088,5.08484,5.08711,18000000.0
2008-09-24 08:06:00,5.08739,5.0875,5.08578,5.08618,14000000.0
2008-09-24 08:07:00,5.08675,5.08675,5.08455,5.08494,11000000.0
2008-09-24 08:08:00,5.08493,5.08553,5.0834,5.08348,19000000.0
2008-09-24 08:09:00,5.08397,5.08412,5.08178,5.08282,9000000.0
2008-09-24 08:10:00,5.08152,5.08213,5.08031,5.08031,8000000.0
2008-09-24 08:11:00,5.08143,5.08178,5.08,5.08134,16000000.0
2008-09-24 08:12:00,5.0823,5.0823,5.08067,5.08204,16000000.0
2008-09-24 08:13:00,5.08142,5.08303,5.08139,5.08303,15000000.0
2008-09-24 08:14:00,5.08126,5.08223,5.08076,5.08127,15000000.0
2008-09-24 08:15:00,5.07982,5.08045,5.07778,5.0783,14000000.0
2008-09-24 08:16:00,5.07758,5.07758,5.07467,5.07648,14000000.0
2008-09-24 08:17:00,5.07664,5.07717,5.07591,5.07672,15000000.0
2008-09-24 08:18:00,5.07635,5.07692,5.07587,5.07672,11000000.0
2008-09-24 08:19:00,5.07557,5.07597,5.07342,5.07342,16000000.0
2008-09-24 08:20:00,5.07566,5.07566,5.07328,5.07417,17000000.0
2008-09-24 08:21:00,5.07555,5.07613,5.07432,5.07534,15000000.0
2008-09-24 08:22:00,5.07432,5.0764,5.07432,5.0764,8000000.0
2008-09-24 08:23:00,5.07678,5.07766,5.07588,5.07715,15000000.0
2008-09-24 08:24:00,5.07631,5.07709,5.07608,5.0769,8000000.0
2008-09-24 08:25:00,5.07628,5.0773,5.07565,5.07565,17000000.0
2008-09-24 08:26:00,5.0778,5.07849,5.076,5.07706,14000000.0
2008-09-24 08:27:00,5.07772,5.07898,5.0775,5.07788,9000000.0
2008-09-24 08:28:00,5.07774,5.07876,5.07764,5.07863,11000000.0
2008-09-24 08:29:00,5.07761,5.07835,5.07632,5.07659,15000000.0
2008-09-24 08:30:00,5.0777,5.0777,5.07623,5.07723,10000000.0
2008-09-24 08:31:00,5.07625,5.07811,5.07625,5.07688,17000000.0
2008-09-24 08:32:00,5.07624,5.0774,5.07572,5.0764,20000000.0
2008-09-24 08:33:00,5.0765,5.07679,5.0754,5.07541,7000000.0
2008-09-24 08:34:00,5.07573,5.07592,5.07494,5.07542,8000000.0
2008-09-24 08:35:00,5.07548,5.07591,5.07399,5.07515,19000000.0
2008-09-24 08:36:00,5.07412,5.07412,5.07142,5.07244,14000000.0
2008-09-24 08:37:00,5.07199,5.07199,5.0682,5.0682,12000000.0
2008-09-24 08:38:00,5.06879,5.06986,5.06792,5.06856,13000000.0
2008-09-24 08:39:00,5.06837,5.06992,5.06837,5.06956,14000000.0
2008-09-24 08:40:00,5.06909,5.07021,5.0681,5.0681,12000000.0
2008-09-24 08:41:00,5.06839,5.06901,5.06764,5.06856,11000000.0
2008-09-24 08:42:00,5.06954,5.06964,5.06776,5.06909,18000000.0
2008-09-24 08:43:00,5.06888,5.06895,5.06638,5.06727,8000000.0
2008-09-24 08:44:00,5.06736,5.06823,5.06681,5.06696,12000000.0
2008-09-24 08:45:00,5.0676,5.06979,5.06697,5.06867,20000000.0
2008-09-24 08:46:00,5.07051,5.07162,5.06973,5.07162,10000000.0
2008-09-24 08:47:00,5.07237,5.07251,5.07069,5.07133,13000000.0
2008-09-24 08:48:00,5.0722,5.07321,5.07136,5.07252,16000000.0
2008-09-24 08:49:00,5.07206,5.07223,5.07125,5.07209,9000000.0
2008-09-24 08:50:00,5.07229,5.07289,5.07066,5.07143,17000000.0
2008-09-24 08:51:00,5.07074,5.07074,5.06971,5.06971,8000000.0
2008-09-24 08:52:00,5.06982,5.07193,5.06957,5.07127,20000000.0
2008-09-24 08:53:00,5.0709,5.07215,5.07,5.07215,16000000.0
2008-09-24 08:54:00,5.07272,5.07343,5.07192,5.07201,15000000.0
2008-09-24 08:55:00,5.07328,5.07441,5.07245,5.07374,12000000.0
2008-09-24 08:56:00,5.07432,5.07432,5.072,5.07378,14000000.0
2008-09-24 08:57:00,5.07225,5.07225,5.07,5.07222,14000000.0
2008-09-24 08:58:00,5.07098,5.07215,5.07036,5.07215,15000000.0
2008-09-24 08:59:00,5.07233,5.0735,5.07127,5.07299,15000000.0
2008-09-24 09:00:00,5.07222,5.07349,5.07158,5.0725,14000000.0
2008-09-24 09:01:00,5.07357,5.07547,5.0729,5.07491,14000000.0
2008-09-24 09:02:00,5.07382,5.07628,5.07382,5.07628,17000000.0
2008-09-24 09:03:00,5.07556,5.07556,5.07111,5.07448,16000000.0
2008-09-24 09:04:00,5.07495,5.07618,5.07452,5.07555,10000000.0
2008-09-24 09:05:00,5.07582,5.07589,5.07458,5.07512,14000000.0
2008-09-24 09:06:00,5.07556,5.07556,5.07403,5.07493,14000000.0
2008-09-24 09:07:00,5.07482,5.07518,5.07373,5.07473,9000000.0
2008-09-24 09:08:00,5.07465,5.07465,5.07203,5.07368,17000000.0
2008-09-24 09:09:00,5.07431,5.07485,5.07388,5.07435,9000000.0
2008-09-24 09:10:00,5.07512,5.07521,5.07058,5.07372,12000000.0
2008-09-24 09:11:00,5.07444,5.07447,5.0725,5.07447,15000000.0
2008-09-24 09:12:00,5.07444,5.07444,5.07242,5.07297,14000000.0
2008-09-24 09:13:00,5.07369,5.07414,5.07272,5.07335,12000000.0
2008-09-24 09:14:00,5.07331,5.0745,5.07301,5.07317,13000000.0
2008-09-24 09:15:00,5.07283,5.07382,5.0703,5.0714,13000000.0
2008-09-24 09:16:00,5.07157,5.0723,5.07106,5.07217,10000000.0
2008-09-24 09:17:00,5.07166,5.07248,5.07054,5.07248,14000000.0
2008-09-24 09:18:00,5.07206,5.07327,5.07167,5.07323,16000000.0
2008-09-24 09:19:00,5.07248,5.0735,5.07133,5.07294,14000000.0
2008-09-24 09:20:00,5.07242,5.07367,5.0718,5.07287,11000000.0
2008-09-24 09:21:00,5.07419,5.07473,5.07123,5.07406,11000000.0
2008-09-24 09:22:00,5.07529,5.07529,5.07156,5.07398,18000000.0
2008-09-24 09:23:00,5.07431,5.07579,5.07373,5.07388,18000000.0
2008-09-24 09:24:00,5.07546,5.07565,5.0742,5.07554,18000000.0
2008-09-24 09:25:00,5.07547,5.07726,5.07492,5.0767,13000000.0
2008-09-24 09:26:00,5.07707,5.07774,5.07628,5.07734,13000000.0
2008-09-24 09:27:00,5.07676,5.0778,5.07594,5.07759,11000000.0
2008-09-24 09:28:00,5.0793,5.07962,5.07773,5.07872,12000000.0
2008-09-24 09:29:00,5.07716,5.07988,5.07709,5.07942,16000000.0
2008-09-24 09:30:00,5.07878,5.07968,5.07733,5.0781,11000000.0
2008-09-24 09:31:00,5.07722,5.0799,5.07722,5.07952,13000000.0
2008-09-24 09:32:00,5.07968,5.07998,5.07839,5.0786,14000000.0
2008-09-24 09:33:00,5.0791,5.07973,5.07757,5.07776,16000000.0
2008-09-24 09:34:00,5.07828,5.07833,5.07603,5.07701,13000000.0
2008-09-24 09:35:00,5.07717,5.07786,5.07661,5.07663,9000000.0
2008-09-24 09:36:00,5.07706,5.07723,5.07591,5.07712,7000000.0
2008-09-24 09:37:00,5.07661,5.07811,5.07575,5.07759,14000000.0
2008-09-24 09:38:00,5.07813,5.08129,5.07756,5.08043,18000000.0
2008-09-24 09:39:00,5.08071,5.08315,5.08016,5.08172,15000000.0
2008-09-24 09:40:00,5.08014,5.08284,5.07853,5.08284,10000000.0
2008-09-24 09:41:00,5.08445,5.08478,5.0822,5.08343,14000000.0
2008-09-24 09:42:00,5.08322,5.08378,5.08141,5.08158,18000000.0
2008-09-24 09:43:00,5.08189,5.08209,5.07986,5.07986,9000000.0
2008-09-24 09:44:00,5.08112,5.08193,5.08062,5.08164,10000000.0
2008-09-24 09:45:00,5.0817,5.08198,5.08076,5.08152,10000000.0
2008-09-24 09:46:00,5.0821,5.0825,5.08112,5.0825,14000000.0
2008-09-24 09:47:00,5.08173,5.08468,5.08173,5.08429,11000000.0
2008-09-24 09:48:00,5.08575,5.08611,5.08302,5.08347,10000000.0
2008-09-24 09:49:00,5.08463,5.08468,5.08269,5.08269,13000000.0
2008-09-24 09:50:00,5.08396,5.08495,5.08333,5.08474,12000000.0
2008-09-24 09:51:00,5.08489,5.08597,5.08438,5.08496,18000000.0
2008-09-24 09:52:00,5.08679,5.08942,5.08579,5.0887,12000000.0
2008-09-24 09:53:00,5.08884,5.0892,5.08699,5.0892,18000000.0
2008-09-24 09:54:00,5.0872,5.08884,5.08498,5.08507,13000000.0
2008-09-24 09:55:00,5.08468,5.08569,5.08273,5.08425,14000000.0
2008-09-24 09:56:00,5.08382,5.08431,5.08179,5.08272,16000000.0
2008-09-24 09:57:00,5.0836,5.0836,5.08108,5.0815,17000000.0
2008-09-24 09:58:00,5.08214,5.08251,5.07996,5.08221,18000000.0
2008-09-24 09:59:00,5.08137,5.08364,5.08083,5.08266,7000000.0
2008-09-24 10:00:00,5.08306,5.0895,5.08306,5.08624,13000000.0
2008-09-24 10:01:00,5.08372,5.08463,5.08076,5.08129,15000000.0
2008-09-24 10:02:00,5.08094,5.08105,5.07729,5.07754,10000000.0
2008-09-24 10:03:00,5.07813,5.07813,5.07464,5.07553,15000000.0
2008-09-24 10:04:00,5.07531,5.07603,5.07231,5.07591,13000000.0
2008-09-24 10:05:00,5.07729,5.07961,5.07662,5.07789,16000000.0
2008-09-24 10:06:00,5.07825,5.07844,5.07722,5.07727,16000000.0
2008-09-24 10:07:00,5.07734,5.07734,5.07398,5.07534,24000000.0
2008-09-24 10:08:00,5.07461,5.07735,5.07436,5.07436,13000000.0
2008-09-24 10:09:00,5.07436,5.07713,5.07391,5.07655,17000000.0
2008-09-24 10:10:00,5.07603,5.07835,5.07603,5.07804,14000000.0
2008-09-24 10:11:00,5.07854,5.08132,5.07793,5.08132,14000000.0
2008-09-24 10:12:00,5.08123,5.08123,5.07673,5.07715,9000000.0
2008-09-24 10:13:00,5.07632,5.07632,5.0738,5.07482,13000000.0
2008-09-24 10:14:00,5.07604,5.07625,5.07492,5.0754,10000000.0
2008-09-24 10:15:00,5.07617,5.07729,5.07577,5.07649,19000000.0
2008-09-24 10:16:00,5.07628,5.07628,5.07171,5.07171,11000000.0
2008-09-24 10:17:00,5.07154,5.07287,5.07063,5.07261,13000000.0
2008-09-24 10:18:00,5.0729,5.07559,5.07239,5.07548,21000000.0
2008-09-24 10:19:00,5.07517,5.07517,5.07339,5.07477,12000000.0
2008-09-24 10:20:00,5.07454,5.07687,5.07378,5.07685,8000000.0
2008-09-24 10:21:00,5.07693,5.07736,5.07554,5.07673,17000000.0
2008-09-24 10:22:00,5.07833,5.07948,5.07718,5.07924,15000000.0
2008-09-24 10:23:00,5.07942,5.07942,5.07609,5.07792,11000000.0
2008-09-24 10:24:00,5.07788,5.07844,5.07659,5.07717,13000000.0
2008-09-24 10:25:00,5.07709,5.07766,5.07557,5.07636,14000000.0
2008-09-24 10:26:00,5.07699,5.07699,5.07526,5.07634,10000000.0
2008-09-24 10:27:00,5.07511,5.07532,5.07265,5.07322,9000000.0
2008-09-24 10:28:00,5.07252,5.07476,5.07228,5.07383,11000000.0
2008-09-24 10:29:00,5.0745,5.07527,5.0726,5.07359,19000000.0
2008-09-24 10:30:00,5.07425,5.07425,5.07186,5.07186,11000000.0
2008-09-24 10:31:00,5.07151,5.07477,5.07125,5.07251,15000000.0
2008-09-24 10:32:00,5.07345,5.07345,5.06967,5.07013,9000000.0
2008-09-24 10:33:00,5.07084,5.07128,5.06875,5.07104,16000000.0
2008-09-24 10:34:00,5.07165,5.07206,5.07059,5.07119,11000000.0
2008-09-24 10:35:00,5.07198,5.07327,5.07104,5.07327,9000000.0
2008-09-24 10:36:00,5.07338,5.07376,5.07191,5.07368,13000000.0
2008-09-24 10:37:00,5.07314,5.07592,5.07256,5.07488,14000000.0
2008-09-24 10:38:00,5.07521,5.07521,5.07381,5.07381,7000000.0
2008-09-24 10:39:00,5.07473,5.07473,5.0721,5.07295,12000000.0
2008-09-24 10:40:00,5.07304,5.07482,5.07287,5.07352,17000000.0
2008-09-24 10:41:00,5.07397,5.07501,5.073,5.07395,15000000.0
2008-09-24 10:42:00,5.07452,5.07598,5.07366,5.07585,13000000.0
2008-09-24 10:43:00,5.07693,5.07734,5.07496,5.07496,15000000.0
2008-09-24 10:44:00,5.07606,5.07636,5.07444,5.07622,11000000.0
2008-09-24 10:45:00,5.07772,5.07899,5.07694,5.07694,17000000.0
2008-09-24 10:46:00,5.07718,5.07767,5.07664,5.07664,9000000.0
2008-09-24 10:47:00,5.07468,5.07597,5.07401,5.07466,9000000.0
2008-09-24 10:48:00,5.07258,5.07512,5.07257,5.07402,11000000.0
2008-09-24 10:49:00,5.07409,5.07482,5.07359,5.07367,11000000.0
2008-09-24 10:50:00,5.07435,5.07502,5.07368,5.07486,16000000.0
2008-09-24 10:51:00,5.07492,5.07492,5.07291,5.07339,21000000.0
2008-09-24 10:52:00,5.07221,5.07392,5.07219,5.07345,8000000.0
2008-09-24 10:53:00,5.07293,5.07328,5.07163,5.0724,12000000.0
2008-09-24 10:54:00,5.07238,5.07359,5.07206,5.0726,16000000.0
2008-09-24 10:55:00,5.0728,5.0732,5.07191,5.07258,13000000.0
2008-09-24 10:56:00,5.07311,5.07625,5.07292,5.07556,16000000.0
2008-09-24 10:57:00,5.07594,5.07616,5.07393,5.07539,10000000.0
2008-09-24 10:58:00,5.07523,5.07527,5.07353,5.07447,12000000.0
2008-09-24 10:59:00,5.07461,5.07589,5.07437,5.07491,11000000.0
2008-09-24 11:00:00,5.07664,5.07692,5.07531,5.07531,13000000.0
2008-09-24 11:01:00,5.07547,5.07547,5.07426,5.07452,9000000.0
2008-09-24 11:02:00,5.07558,5.07653,5.07493,5.0755,8000000.0
2008-09-24 11:03:00,5.07717,5.07718,5.07258,5.07484,10000000.0
2008-09-24 11:04:00,5.07691,5.07746,5.07571,5.07625,12000000.0
2008-09-24 11:05:00,5.07781,5.07828,5.0738,5.07807,11000000.0
2008-09-24 11:06:00,5.07757,5.07973,5.07728,5.07832,8000000.0
2008-09-24 11:07:00,5.07701,5.07798,5.07553,5.07613,14000000.0
2008-09-24 11:08:00,5.07623,5.07717,5.07485,5.07625,18000000.0
2008-09-24 11:09:00,5.07606,5.07703,5.07473,5.07601,15000000.0
2008-09-24 11:10:00,5.0763,5.07708,5.07518,5.0762,12000000.0
2008-09-24 11:11:00,5.07636,5.07694,5.07546,5.07579,11000000.0
2008-09-24 11:12:00,5.07759,5.07837,5.07683,5.07774,8000000.0
2008-09-24 11:13:00,5.07854,5.07854,5.07595,5.07724,15000000.0
2008-09-24 11:14:00,5.07726,5.07726,5.0751,5.07677,13000000.0
2008-09-24 11:15:00,5.07784,5.078,5.07589,5.078,20000000.0
2008-09-24 11:16:00,5.07915,5.08012,5.07837,5.08012,15000000.0
2008-09-24 11:17:00,5.08037,5.08037,5.07851,5.07965,18000000.0
2008-09-24 11:18:00,5.0812,5.08193,5.07874,5.08165,20000000.0
2008-09-24 11:19:00,5.08105,5.0815,5.07755,5.08015,13000000.0
2008-09-24 11:20:00,5.0801,5.08121,5.07938,5.08121,20000000.0
2008-09-24 11:21:00,5.08043,5.08128,5.07958,5.08107,18000000.0
2008-09-24 11:22:00,5.0806,5.08109,5.07931,5.07962,18000000.0
2008-09-24 11:23:00,5.08013,5.08232,5.079,5.08232,13000000.0
2008-09-24 11:24:00,5.08286,5.08362,5.08192,5.08231,9000000.0
2008-09-24 11:25:00,5.08314,5.08314,5.08193,5.08193,8000000.0
2008-09-24 11:26:00,5.08237,5.08237,5.08037,5.08103,8000000.0
2008-09-24 11:27:00,5.08158,5.08158,5.08033,5.08119,7000000.0
2008-09-24 11:28:00,5.08146,5.08146,5.0788,5.0788,14000000.0
2008-09-24 11:29:00,5.07823,5.07917,5.07786,5.07852,16000000.0
2008-09-24 11:30:00,5.07943,5.08066,5.07865,5.07893,7000000.0
2008-09-24 11:31:00,5.08122,5.0817,5.07879,5.08165,15000000.0
2008-09-24 11:32:00,5.08128,5.08149,5.07903,5.07903,10000000.0
2008-09-24 11:33:00,5.07974,5.08078,5.07921,5.08036,8000000.0
2008-09-24 11:34:00,5.08028,5.08147,5.0793,5.08147,11000000.0
2008-09-24 11:35:00,5.08016,5.08078,5.07919,5.07993,15000000.0
2008-09-24 11:36:00,5.0811,5.08222,5.07962,5.08121,14000000.0
2008-09-24 11:37:00,5.0803,5.08129,5.07955,5.08129,11000000.0
2008-09-24 11:38:00,5.07992,5.08127,5.07992,5.08045,12000000.0
2008-09-24 11:39:00,5.0811,5.0811,5.07879,5.07879,13000000.0
2008-09-24 11:40:00,5.08012,5.08077,5.07953,5.07964,8000000.0
2008-09-24 11:41:00,5.07927,5.08061,5.07889,5.07923,13000000.0
2008-09-24 11:42:00,5.07864,5.08068,5.07864,5.08062,18000000.0
2008-09-24 11:43:00,5.08014,5.08085,5.0796,5.08065,13000000.0
2008-09-24 11:44:00,5.0813,5.08203,5.07969,5.08103,14000000.0
2008-09-24 11:45:00,5.082,5.08243,5.08099,5.08145,12000000.0
2008-09-24 11:46:00,5.0822,5.0822,5.08045,5.08137,14000000.0
2008-09-24 11:47:00,5.08174,5.08249,5.08065,5.08175,15000000.0
2008-09-24 11:48:00,5.082,5.08451,5.08149,5.08451,9000000.0
2008-09-24 11:49:00,5.08525,5.08628,5.08424,5.08587,14000000.0
2008-09-24 11:50:00,5.08606,5.08606,5.08244,5.08414,17000000.0
2008-09-24 11:51:00,5.08355,5.08425,5.08269,5.08295,15000000.0
2008-09-24 11:52:00,5.08302,5.08405,5.08175,5.08175,15000000.0
2008-09-24 11:53:00,5.08131,5.08288,5.08094,5.08179,14000000.0
2008-09-24 11:54:00,5.08031,5.0814,5.08013,5.08109,9000000.0
2008-09-24 11:55:00,5.08103,5.08103,5.07838,5.07838,11000000.0
2008-09-24 11:56:00,5.0793,5.0793,5.07665,5.07855,13000000.0
2008-09-24 11:57:00,5.0785,5.07958,5.07719,5.07934,13000000.0
2008-09-24 11:58:00,5.07934,5.07996,5.07867,5.079,12000000.0
2008-09-24 11:59:00,5.07938,5.07975,5.07795,5.07956,12000000.0
2008-09-24 12:00:00,5.07928,5.07958,5.07745,5.07958,12000000.0
2008-09-24 12:01:00,5.0777,5.07888,5.07659,5.07726,22000000.0
2008-09-24 12:02:00,5.07859,5.07896,5.0779,5.07872,10000000.0
2008-09-24 12:03:00,5.07907,5.08155,5.0781,5.08122,18000000.0
2008-09-24 12:04:00,5.08074,5.08184,5.07994,5.08054,12000000.0
2008-09-24 12:05:00,5.08143,5.08179,5.07982,5.08048,15000000.0
2008-09-24 12:06:00,5.08073,5.08137,5.07961,5.08021,14000000.0
2008-09-24 12:07:00,5.07967,5.08044,5.0793,5.08008,15000000.0
2008-09-24 12:08:00,5.08024,5.08167,5.07971,5.0815,19000000.0
2008-09-24 12:09:00,5.0818,5.08352,5.0818,5.08352,12000000.0
2008-09-24 12:10:00,5.08423,5.08526,5.0835,5.08501,23000000.0
2008-09-24 12:11:00,5.08467,5.08473,5.0832,5.08389,21000000.0
2008-09-24 12:12:00,5.08234,5.08325,5.08162,5.08162,9000000.0
2008-09-24 12:13:00,5.08224,5.08309,5.08143,5.08195,13000000.0
2008-09-24 12:14:00,5.08169,5.08314,5.08153,5.08274,15000000.0
2008-09-24 12:15:00,5.0814,5.08285,5.07946,5.07982,14000000.0
2008-09-24 12:16:00,5.07961,5.08033,5.07769,5.07948,16000000.0
2008-09-24 12:17:00,5.08062,5.08114,5.08001,5.08081,13000000.0
2008-09-24 12:18:00,5.08053,5.08076,5.0789,5.07893,9000000.0
2008-09-24 12:19:00,5.0799,5.08092,5.07918,5.07988,10000000.0
2008-09-24 12:20:00,5.08084,5.08144,5.08013,5.08143,7000000.0
2008-09-24 12:21:00,5.08019,5.08074,5.07938,5.0803,13000000.0
2008-09-24 12:22:00,5.0804,5.08045,5.07853,5.07882,10000000.0
2008-09-24 12:23:00,5.07771,5.07913,5.07722,5.07879,10000000.0
2008-09-24 12:24:00,5.07883,5.07969,5.0774,5.07863,12000000.0
2008-09-24 12:25:00,5.07994,5.08127,5.07881,5.08098,12000000.0
2008-09-24 12:26:00,5.08045,5.08085,5.07867,5.07949,20000000.0
2008-09-24 12:27:00,5.07978,5.07978,5.07653,5.0766,12000000.0
2008-09-24 12:28:00,5.0765,5.07759,5.07554,5.07597,14000000.0
2008-09-24 12:29:00,5.07671,5.07746,5.07595,5.07667,10000000.0
2008-09-24 12:30:00,5.07621,5.07787,5.07605,5.07767,19000000.0
2008-09-24 12:31:00,5.07787,5.07959,5.07743,5.07956,11000000.0
2008-09-24 12:32:00,5.07923,5.08059,5.07907,5.08051,10000000.0
2008-09-24 12:33:00,5.07997,5.08069,5.07863,5.08015,15000000.0
2008-09-24 12:34:00,5.07991,5.08023,5.07846,5.07992,16000000.0
2008-09-24 12:35:00,5.07858,5.08042,5.07852,5.08042,10000000.0
2008-09-24 12:36:00,5.07966,5.08035,5.07896,5.08035,11000000.0
2008-09-24 12:37:00,5.07956,5.08015,5.07878,5.07878,10000000.0
2008-09-24 12:38:00,5.07969,5.0801,5.07816,5.07931,14000000.0
2008-09-24 12:39:00,5.07989,5.08074,5.07941,5.07941,14000000.0
2008-09-24 12:40:00,5.08089,5.08168,5.08034,5.08168,11000000.0
2008-09-24 12:41:00,5.08151,5.08185,5.07973,5.08025,12000000.0
2008-09-24 12:42:00,5.08111,5.08177,5.07963,5.08041,14000000.0
2008-09-24 12:43:00,5.08066,5.08263,5.08066,5.0815,15000000.0
2008-09-24 12:44:00,5.08026,5.08253,5.08026,5.08239,16000000.0
2008-09-24 12:45:00,5.08156,5.08246,5.08143,5.08239,10000000.0
2008-09-24 12:46:00,5.08192,5.0831,5.08068,5.0811,12000000.0
2008-09-24 12:47:00,5.08135,5.0833,5.08056,5.08194,13000000.0
2008-09-24 12:48:00,5.08162,5.08344,5.0812,5.08301,12000000.0
2008-09-24 12:49:00,5.08282,5.08344,5.08208,5.083,14000000.0
2008-09-24 12:50:00,5.08179,5.08323,5.08179,5.08323,9000000.0
2008-09-24 12:51:00,5.0834,5.0834,5.08116,5.08116,10000000.0
2008-09-24 12:52:00,5.08103,5.08244,5.08039,5.08199,22000000.0
2008-09-24 12:53:00,5.0822,5.08306,5.08026,5.08273,14000000.0
2008-09-24 12:54:00,5.08213,5.08524,5.08213,5.08476,13000000.0
2008-09-24 12:55:00,5.0849,5.08506,5.08339,5.08339,21000000.0
2008-09-24 12:56:00,5.08471,5.08711,5.08465,5.08466,18000000.0
2008-09-24 12:57:00,5.08575,5.08625,5.08288,5.08292,7000000.0
2008-09-24 12:58:00,5.08202,5.08413,5.08202,5.08374,12000000.0
2008-09-24 12:59:00,5.08447,5.08447,5.08243,5.08405,18000000.0
2008-09-24 13:00:00,5.08286,5.08334,5.0809,5.08299,14000000.0
2008-09-24 13:01:00,5.08209,5.08298,5.08127,5.08127,11000000.0
2008-09-24 13:02:00,5.0821,5.08417,5.08129,5.08387,15000000.0
2008-09-24 13:03:00,5.08333,5.08477,5.08224,5.08267,15000000.0
2008-09-24 13:04:00,5.08331,5.08357,5.08124,5.08124,16000000.0
2008-09-24 13:05:00,5.08212,5.083,5.08076,5.083,9000000.0
2008-09-24 13:06:00,5.0826,5.08289,5.08072,5.08072,13000000.0
2008-09-24 13:07:00,5.08158,5.08222,5.08035,5.08162,13000000.0
2008-09-24 13:08:00,5.08241,5.08253,5.0805,5.08122,10000000.0
2008-09-24 13:09:00,5.08162,5.08174,5.07932,5.0802,15000000.0
2008-09-24 13:10:00,5.08048,5.08074,5.07947,5.07993,12000000.0
2008-09-24 13:11:00,5.08109,5.08176,5.0797,5.08047,12000000.0
2008-09-24 13:12:00,5.08098,5.08229,5.0803,5.08062,12000000.0
2008-09-24 13:13:00,5.08147,5.08152,5.07941,5.08079,11000000.0
2008-09-24 13:14:00,5.08052,5.08088,5.07982,5.08088,9000000.0
2008-09-24 13:15:00,5.08096,5.08096,5.07974,5.08084,15000000.0
2008-09-24 13:16:00,5.08094,5.08094,5.07888,5.07957,15000000.0
2008-09-24 13:17:00,5.07931,5.0803,5.07726,5.07833,17000000.0
2008-09-24 13:18:00,5.07729,5.07838,5.07592,5.07737,15000000.0
2008-09-24 13:19:00,5.07787,5.07832,5.07593,5.07709,15000000.0
2008-09-24 13:20:00,5.0765,5.07695,5.07566,5.07585,19000000.0
2008-09-24 13:21:00,5.07516,5.07638,5.07472,5.07638,10000000.0
2008-09-24 13:22:00,5.07467,5.07699,5.07467,5.07699,8000000.0
2008-09-24 13:23:00,5.07678,5.07692,5.07532,5.07672,15000000.0
2008-09-24 13:24:00,5.0763,5.07757,5.07525,5.07757,11000000.0
2008-09-24 13:25:00,5.07745,5.07792,5.07647,5.07773,9000000.0
2008-09-24 13:26:00,5.07836,5.07858,5.07679,5.07783,8000000.0
2008-09-24 13:27:00,5.07931,5.07931,5.07802,5.07861,15000000.0
2008-09-24 13:28:00,5.07854,5.07921,5.07782,5.07875,17000000.0
2008-09-24 13:29:00,5.07848,5.07848,5.07517,5.07641,11000000.0
2008-09-24 13:30:00,5.07509,5.07529,5.07275,5.07275,21000000.0
2008-09-24 13:31:00,5.07323,5.07378,5.07219,5.07304,11000000.0
2008-09-24 13:32:00,5.07248,5.07285,5.07107,5.07259,10000000.0
2008-09-24 13:33:00,5.07265,5.07367,5.07158,5.07234,8000000.0
2008-09-24 13:34:00,5.07138,5.073,5.07022,5.07109,15000000.0
2008-09-24 13:35:00,5.06943,5.07154,5.0674,5.07076,13000000.0
2008-09-24 13:36:00,5.07252,5.07282,5.07139,5.07228,11000000.0
2008-09-24 13:37:00,5.07255,5.07265,5.07124,5.07201,8000000.0
2008-09-24 13:38:00,5.07107,5.07203,5.068,5.07203,13000000.0
2008-09-24 13:39:00,5.07079,5.07236,5.07041,5.07187,7000000.0
2008-09-24 13:40:00,5.07201,5.07224,5.07026,5.07067,12000000.0
2008-09-24 13:41:00,5.07185,5.07193,5.07043,5.07139,15000000.0
2008-09-24 13:42:00,5.07063,5.07195,5.0699,5.07195,22000000.0
2008-09-24 13:43:00,5.07183,5.07187,5.07044,5.07093,13000000.0
2008-09-24 13:44:00,5.0712,5.07204,5.07042,5.07204,14000000.0
2008-09-24 13:45:00,5.07124,5.07237,5.07124,5.07232,7000000.0
2008-09-24 13:46:00,5.07216,5.0731,5.07187,5.07305,11000000.0
2008-09-24 13:47:00,5.07239,5.07306,5.07158,5.07226,11000000.0
2008-09-24 13:48:00,5.07323,5.0756,5.0725,5.0756,14000000.0
2008-09-24 13:49:00,5.07532,5.0765,5.0738,5.07557,13000000.0
2008-09-24 13:50:00,5.07734,5.07994,5.07654,5.07958,12000000.0
2008-09-24 13:51:00,5.07985,5.07995,5.07615,5.07682,11000000.0
2008-09-24 13:52:00,5.07625,5.07686,5.07582,5.07642,9000000.0
2008-09-24 13:53:00,5.07575,5.07578,5.07398,5.07469,11000000.0
2008-09-24 13:54:00,5.07648,5.07898,5.07581,5.07898,17000000.0
2008-09-24 13:55:00,5.07942,5.07942,5.0768,5.07797,22000000.0
2008-09-24 13:56:00,5.07817,5.07817,5.07617,5.07617,13000000.0
2008-09-24 13:57:00,5.07675,5.07829,5.07629,5.07707,19000000.0
2008-09-24 13:58:00,5.07804,5.07826,5.07686,5.07743,11000000.0
2008-09-24 13:59:00,5.07764,5.07786,5.07626,5.07637,7000000.0
2008-09-24 14:00:00,5.07536,5.0771,5.07481,5.07583,9000000.0
2008-09-24 14:01:00,5.077,5.07723,5.07532,5.07532,7000000.0
2008-09-24 14:02:00,5.07535,5.07675,5.07465,5.07559,13000000.0
2008-09-24 14:03:00,5.07602,5.0767,5.07408,5.0767,17000000.0
2008-09-24 14:04:00,5.07595,5.07686,5.07539,5.07686,13000000.0
2008-09-24 14:05:00,5.076,5.07613,5.07481,5.07518,8000000.0
2008-09-24 14:06:00,5.07393,5.07663,5.07393,5.07487,10000000.0
2008-09-24 14:07:00,5.07569,5.07629,5.07508,5.07546,10000000.0
2008-09-24 14:08:00,5.0751,5.07564,5.07362,5.07525,14000000.0
2008-09-24 14:09:00,5.07353,5.07496,5.07298,5.07352,16000000.0
2008-09-24 14:10:00,5.07298,5.07317,5.07095,5.07179,12000000.0
2008-09-24 14:11:00,5.07161,5.07305,5.07014,5.07199,14000000.0
2008-09-24 14:12:00,5.07065,5.07397,5.07065,5.07258,13000000.0
2008-09-24 14:13:00,5.07367,5.07378,5.0716,5.07165,11000000.0
2008-09-24 14:14:00,5.07193,5.07292,5.07132,5.07231,14000000.0
2008-09-24 14:15:00,5.0728,5.07321,5.07115,5.07175,11000000.0
2008-09-24 14:16:00,5.07177,5.0727,5.07116,5.07227,11000000.0
2008-09-24 14:17:00,5.07216,5.07281,5.07123,5.07253,14000000.0
2008-09-24 14:18:00,5.07202,5.07202,5.07038,5.07151,11000000.0
2008-09-24 14:19:00,5.07162,5.07162,5.07025,5.07081,8000000.0
2008-09-24 14:20:00,5.06787,5.06897,5.06681,5.06763,10000000.0
2008-09-24 14:21:00,5.06679,5.0668,5.06431,5.06577,14000000.0
2008-09-24 14:22:00,5.06601,5.0666,5.06233,5.06403,17000000.0
2008-09-24 14:23:00,5.06524,5.06779,5.06113,5.06113,8000000.0
2008-09-24 14:24:00,5.05949,5.06203,5.05931,5.0611,16000000.0
2008-09-24 14:25:00,5.0606,5.0628,5.06039,5.0611,11000000.0
2008-09-24 14:26:00,5.06286,5.06293,5.06157,5.0626,14000000.0
2008-09-24 14:27:00,5.06267,5.06299,5.06216,5.0625,8000000.0
2008-09-24 14:28:00,5.06311,5.06413,5.06231,5.06408,11000000.0
2008-09-24 14:29:00,5.06329,5.06461,5.06318,5.06318,11000000.0
2008-09-24 14:30:00,5.06516,5.06571,5.06349,5.06541,14000000.0
2008-09-24 14:31:00,5.06368,5.06406,5.06232,5.06378,15000000.0
2008-09-24 14:32:00,5.06296,5.06347,5.0623,5.06278,9000000.0
2008-09-24 14:33:00,5.06037,5.06143,5.05861,5.05943,12000000.0
2008-09-24 14:34:00,5.05979,5.05979,5.0561,5.05865,12000000.0
2008-09-24 14:35:00,5.05891,5.05891,5.05659,5.05762,18000000.0
2008-09-24 14:36:00,5.05629,5.05875,5.05548,5.05816,12000000.0
2008-09-24 14:37:00,5.0574,5.05877,5.05726,5.05859,12000000.0
2008-09-24 14:38:00,5.05876,5.06111,5.05811,5.06111,24000000.0
2008-09-24 14:39:00,5.05996,5.06104,5.05881,5.05959,12000000.0
2008-09-24 14:40:00,5.05916,5.05916,5.05672,5.0577,15000000.0
2008-09-24 14:41:00,5.05708,5.05736,5.05414,5.05585,17000000.0
2008-09-24 14:42:00,5.05469,5.05531,5.05369,5.05514,15000000.0
2008-09-24 14:43:00,5.05531,5.0555,5.05402,5.05482,9000000.0
2008-09-24 14:44:00,5.05419,5.05524,5.05378,5.05489,7000000.0
2008-09-24 14:45:00,5.05589,5.05622,5.05439,5.05562,17000000.0
2008-09-24 14:46:00,5.05655,5.05717,5.05546,5.05664,14000000.0
2008-09-24 14:47:00,5.05628,5.05826,5.05607,5.05826,16000000.0
2008-09-24 14:48:00,5.0578,5.05805,5.05511,5.05666,12000000.0
2008-09-24 14:49:00,5.05712,5.05804,5.05643,5.05663,20000000.0
2008-09-24 14:50:00,5.05564,5.05759,5.0556,5.05733,12000000.0
2008-09-24 14:51:00,5.05835,5.059,5.05646,5.05747,12000000.0
2008-09-24 14:52:00,5.05764,5.05882,5.05668,5.05824,22000000.0
2008-09-24 14:53:00,5.05609,5.0579,5.05458,5.05695,17000000.0
2008-09-24 14:54:00,5.05829,5.05928,5.05744,5.05877,14000000.0
2008-09-24 14:55:00,5.05906,5.05934,5.05753,5.05934,20000000.0
2008-09-24 14:56:00,5.05971,5.05986,5.058,5.0596,22000000.0
2008-09-24 14:57:00,5.05904,5.05989,5.0577,5.0577,10000000.0
2008-09-24 14:58:00,5.05816,5.0584,5.05704,5.05756,17000000.0
2008-09-24 14:59:00,5.05635,5.05756,5.05563,5.05718,12000000.0
2008-09-24 15:00:00,5.05512,5.05643,5.05503,5.05634,14000000.0
2008-09-24 15:01:00,5.05643,5.05777,5.05545,5.05767,16000000.0
2008-09-24 15:02:00,5.05607,5.05779,5.054,5.05646,13000000.0
2008-09-24 15:03:00,5.05662,5.05883,5.05655,5.05883,7000000.0
2008-09-24 15:04:00,5.05784,5.05936,5.05769,5.05921,12000000.0
2008-09-24 15:05:00,5.05883,5.05924,5.05787,5.05919,20000000.0
2008-09-24 15:06:00,5.05804,5.05893,5.05716,5.05736,9000000.0
2008-09-24 15:07:00,5.0581,5.05914,5.05764,5.05914,9000000.0
2008-09-24 15:08:00,5.05978,5.06093,5.05763,5.06093,14000000.0
2008-09-24 15:09:00,5.06046,5.06121,5.05959,5.06121,14000000.0
2008-09-24 15:10:00,5.05962,5.05995,5.05803,5.05893,15000000.0
2008-09-24 15:11:00,5.05906,5.05906,5.05724,5.05894,10000000.0
2008-09-24 15:12:00,5.05802,5.05802,5.05671,5.05771,10000000.0
2008-09-24 15:13:00,5.05716,5.05722,5.05523,5.0559,20000000.0
2008-09-24 15:14:00,5.05684,5.05739,5.05603,5.05603,10000000.0
2008-09-24 15:15:00,5.05742,5.05821,5.0565,5.05814,13000000.0
2008-09-24 15:16:00,5.05717,5.05836,5.05706,5.05836,11000000.0
2008-09-24 15:17:00,5.05685,5.05783,5.0531,5.05783,17000000.0
2008-09-24 15:18:00,5.05707,5.05804,5.05645,5.05778,11000000.0
2008-09-24 15:19:00,5.05735,5.05809,5.05641,5.05809,18000000.0
2008-09-24 15:20:00,5.05718,5.05718,5.05298,5.05661,14000000.0
2008-09-24 15:21:00,5.05741,5.05741,5.05529,5.05532,15000000.0
2008-09-24 15:22:00,5.05626,5.05725,5.05585,5.05587,8000000.0
2008-09-24 15:23:00,5.05664,5.05664,5.05462,5.05581,15000000.0
2008-09-24 15:24:00,5.05413,5.05583,5.05304,5.05456,12000000.0
2008-09-24 15:25:00,5.0547,5.05493,5.05273,5.05384,12000000.0
2008-09-24 15:26:00,5.05337,5.0558,5.05289,5.05289,15000000.0
2008-09-24 15:27:00,5.05514,5.05598,5.05377,5.0554,12000000.0
2008-09-24 15:28:00,5.05467,5.05635,5.05407,5.05517,12000000.0
2008-09-24 15:29:00,5.05509,5.05549,5.05447,5.0548,10000000.0
2008-09-24 15:30:00,5.05567,5.05691,5.05506,5.05561,12000000.0
2008-09-24 15:31:00,5.05557,5.05712,5.05511,5.05595,19000000.0
2008-09-24 15:32:00,5.05557,5.05684,5.05518,5.05663,7000000.0
2008-09-24 15:33:00,5.05784,5.0591,5.05717,5.05904,7000000.0
2008-09-24 15:34:00,5.05849,5.0591,5.05718,5.05825,12000000.0
2008-09-24 15:35:00,5.05712,5.05909,5.05689,5.05885,17000000.0
2008-09-24 15:36:00,5.05959,5.06043,5.05816,5.06013,11000000.0
2008-09-24 15:37:00,5.06137,5.06269,5.06005,5.0613,14000000.0
2008-09-24 15:38:00,5.061,5.06264,5.061,5.06134,20000000.0
2008-09-24 15:39:00,5.06207,5.06218,5.05591,5.05979,8000000.0
2008-09-24 15:40:00,5.06037,5.06159,5.06037,5.06159,11000000.0
2008-09-24 15:41:00,5.06183,5.06327,5.061,5.06327,10000000.0
2008-09-24 15:42:00,5.06316,5.06376,5.06043,5.06302,13000000.0
2008-09-24 15:43:00,5.06359,5.06469,5.06307,5.06469,14000000.0
2008-09-24 15:44:00,5.06481,5.06539,5.06364,5.06537,8000000.0
2008-09-24 15:45:00,5.06492,5.06492,5.06315,5.0642,10000000.0
2008-09-24 15:46:00,5.0647,5.06646,5.06419,5.06646,12000000.0
2008-09-24 15:47:00,5.06432,5.06676,5.06404,5.06538,18000000.0
2008-09-24 15:48:00,5.06403,5.06581,5.06376,5.06448,9000000.0
2008-09-24 15:49:00,5.06377,5.06523,5.0617,5.06419,14000000.0
2008-09-24 15:50:00,5.06529,5.06529,5.06293,5.06358,18000000.0
2008-09-24 15:51:00,5.06455,5.06553,5.06366,5.06366,8000000.0
2008-09-24 15:52:00,5.06358,5.06538,5.06265,5.06265,11000000.0
2008-09-24 15:53:00,5.06419,5.0647,5.06174,5.06182,15000000.0
2008-09-24 15:54:00,5.06233,5.06289,5.06127,5.06229,9000000.0
2008-09-24 15:55:00,5.06319,5.0642,5.06308,5.0642,9000000.0
2008-09-24 15:56:00,5.06293,5.06329,5.06185,5.06254,11000000.0
2008-09-24 15:57:00,5.06237,5.06237,5.06023,5.06158,15000000.0
2008-09-24 15:58:00,5.06028,5.06203,5.06028,5.06177,13000000.0
2008-09-24 15:59:00,5.06074,5.06265,5.06017,5.06265,15000000.0
2008-09-24 16:00:00,5.06128,5.06247,5.0601,5.06102,11000000.0
2008-09-24 16:01:00,5.05848,5.06011,5.05665,5.05835,14000000.0
2008-09-24 16:02:00,5.05725,5.05833,5.05512,5.05512,11000000.0
2008-09-24 16:03:00,5.05583,5.05695,5.05488,5.05695,8000000.0
2008-09-24 16:04:00,5.05727,5.05894,5.05709,5.05894,8000000.0
2008-09-24 16:05:00,5.05885,5.06015,5.05885,5.05913,8000000.0
2008-09-24 16:06:00,5.05876,5.06037,5.05812,5.06037,16000000.0
2008-09-24 16:07:00,5.05859,5.06002,5.05859,5.05932,18000000.0
2008-09-24 16:08:00,5.059,5.05987,5.058,5.05929,14000000.0
2008-09-24 16:09:00,5.05876,5.05967,5.05802,5.05959,12000000.0
2008-09-24 16:10:00,5.06223,5.06422,5.06112,5.06243,10000000.0
2008-09-24 16:11:00,5.0641,5.06819,5.06362,5.06706,13000000.0
2008-09-24 16:12:00,5.06627,5.0671,5.06543,5.06634,16000000.0
2008-09-24 16:13:00,5.06498,5.07039,5.06498,5.07039,7000000.0
2008-09-24 16:14:00,5.06838,5.07205,5.06838,5.07205,16000000.0
2008-09-24 16:15:00,5.07315,5.07467,5.07163,5.07394,15000000.0
2008-09-24 16:16:00,5.07434,5.07672,5.07345,5.07434,17000000.0
2008-09-24 16:17:00,5.07445,5.07589,5.07438,5.07457,10000000.0
2008-09-24 16:18:00,5.07602,5.07602,5.07407,5.07542,10000000.0
2008-09-24 16:19:00,5.07321,5.07551,5.07278,5.07384,12000000.0
2008-09-24 16:20:00,5.07266,5.07517,5.07234,5.07471,11000000.0
2008-09-24 16:21:00,5.07388,5.07532,5.07366,5.07366,8000000.0
2008-09-24 16:22:00,5.07373,5.07451,5.07239,5.07368,16000000.0
2008-09-24 16:23:00,5.07208,5.07261,5.07106,5.07175,11000000.0
2008-09-24 16:24:00,5.07123,5.07241,5.06989,5.07129,14000000.0
2008-09-24 16:25:00,5.07077,5.07399,5.07013,5.07399,13000000.0
2008-09-24 16:26:00,5.07259,5.07407,5.07236,5.07337,16000000.0
2008-09-24 16:27:00,5.07398,5.07578,5.07281,5.0743,20000000.0
2008-09-24 16:28:00,5.075,5.07811,5.07494,5.07811,12000000.0
2008-09-24 16:29:00,5.07949,5.0795,5.07635,5.07785,13000000.0
2008-09-24 16:30:00,5.0773,5.0773,5.07499,5.07616,17000000.0
2008-09-24 16:31:00,5.07464,5.07582,5.07403,5.07548,13000000.0
2008-09-24 16:32:00,5.07435,5.07506,5.07329,5.07414,10000000.0
2008-09-24 16:33:00,5.07461,5.0753,5.07247,5.07313,15000000.0
2008-09-24 16:34:00,5.07325,5.0737,5.07206,5.0737,9000000.0
2008-09-24 16:35:00,5.07349,5.0742,5.07135,5.07264,18000000.0
2008-09-24 16:36:00,5.07101,5.07261,5.07058,5.07169,8000000.0
2008-09-24 16:37:00,5.07353,5.0738,5.07174,5.0738,22000000.0
2008-09-24 16:38:00,5.07446,5.07634,5.07329,5.07583,14000000.0
2008-09-24 16:39:00,5.07556,5.07651,5.07453,5.07553,14000000.0
2008-09-24 16:40:00,5.07577,5.07711,5.07466,5.07702,17000000.0
2008-09-24 16:41:00,5.0766,5.07772,5.07559,5.07587,9000000.0
2008-09-24 16:42:00,5.07609,5.07702,5.07481,5.07702,13000000.0
2008-09-24 16:43:00,5.07701,5.07701,5.07509,5.07648,13000000.0
2008-09-24 16:44:00,5.07584,5.07911,5.07532,5.07911,11000000.0
2008-09-24 16:45:00,5.07875,5.07949,5.07617,5.07795,18000000.0
2008-09-24 16:46:00,5.07812,5.07979,5.07764,5.07963,11000000.0
2008-09-24 16:47:00,5.07914,5.08066,5.07815,5.08066,15000000.0
2008-09-24 16:48:00,5.08038,5.08222,5.08038,5.08129,7000000.0
2008-09-24 16:49:00,5.08207,5.0841,5.08138,5.0841,16000000.0
2008-09-24 16:50:00,5.08258,5.08499,5.08258,5.08461,9000000.0
2008-09-24 16:51:00,5.08514,5.08523,5.0832,5.08453,22000000.0
2008-09-24 16:52:00,5.0847,5.08564,5.08354,5.08373,11000000.0
2008-09-24 16:53:00,5.08348,5.08348,5.08065,5.08118,12000000.0
2008-09-24 16:54:00,5.08086,5.08166,5.07955,5.08081,17000000.0
2008-09-24 16:55:00,5.08038,5.08093,5.07902,5.07969,15000000.0
2008-09-24 16:56:00,5.07809,5.07995,5.07681,5.077,11000000.0
2008-09-24 16:57:00,5.07742,5.07915,5.07742,5.07915,8000000.0
2008-09-24 16:58:00,5.07879,5.08124,5.07879,5.0802,12000000.0
2008-09-24 16:59:00,5.08009,5.08142,5.07955,5.08142,15000000.0
2008-09-24 17:00:00,5.08107,5.08247,5.08046,5.08139,10000000.0
2008-09-24 17:01:00,5.08326,5.0838,5.08002,5.08002,10000000.0
2008-09-24 17:02:00,5.07969,5.08037,5.07871,5.07897,8000000.0
2008-09-24 17:03:00,5.07902,5.07906,5.07754,5.07817,11000000.0
2008-09-24 17:04:00,5.07778,5.07778,5.07633,5.07723,10000000.0
2008-09-24 17:05:00,5.07579,5.07629,5.07359,5.07359,18000000.0
2008-09-24 17:06:00,5.07375,5.07383,5.07268,5.07383,9000000.0
2008-09-24 17:07:00,5.07415,5.07423,5.07268,5.07423,20000000.0
2008-09-24 17:08:00,5.07256,5.07603,5.07256,5.07603,11000000.0
2008-09-24 17:09:00,5.07653,5.07653,5.07495,5.07499,14000000.0
2008-09-24 17:10:00,5.07531,5.07643,5.07531,5.07536,10000000.0
2008-09-24 17:11:00,5.07658,5.07797,5.07639,5.07641,12000000.0
2008-09-24 17:12:00,5.07733,5.07733,5.07586,5.07586,7000000.0
2008-09-24 17:13:00,5.07591,5.07781,5.07557,5.07781,13000000.0
2008-09-24 17:14:00,5.078,5.08042,5.078,5.08042,13000000.0
2008-09-24 17:15:00,5.08069,5.08209,5.07992,5.08152,12000000.0
2008-09-24 17:16:00,5.08006,5.08157,5.07865,5.07872,13000000.0
2008-09-24 17:17:00,5.0782,5.07927,5.0777,5.07884,12000000.0
2008-09-24 17:18:00,5.07768,5.07892,5.07612,5.07718,15000000.0
2008-09-24 17:19:00,5.07719,5.07822,5.07615,5.07822,10000000.0
2008-09-24 17:20:00,5.07749,5.07804,5.07638,5.07794,13000000.0
2008-09-24 17:21:00,5.07763,5.0777,5.07474,5.07556,17000000.0
2008-09-24 17:22:00,5.07626,5.07726,5.07565,5.07587,15000000.0
2008-09-24 17:23:00,5.07622,5.07622,5.07457,5.07562,10000000.0
2008-09-24 17:24:00,5.07687,5.07735,5.07542,5.07643,17000000.0
2008-09-24 17:25:00,5.07598,5.07667,5.07536,5.07667,11000000.0
2008-09-24 17:26:00,5.0756,5.07699,5.07528,5.07668,12000000.0
2008-09-24 17:27:00,5.07588,5.0763,5.07489,5.07493,9000000.0
2008-09-24 17:28:00,5.07421,5.07559,5.07387,5.07387,16000000.0
2008-09-24 17:29:00,5.07464,5.07535,5.07414,5.07508,9000000.0
2008-09-24 17:30:00,5.07401,5.0747,5.07326,5.07412,11000000.0
2008-09-24 17:31:00,5.07509,5.07662,5.07496,5.07662,13000000.0
2008-09-24 17:32:00,5.07615,5.07838,5.07615,5.07759,13000000.0
2008-09-24 17:33:00,5.07682,5.07956,5.07682,5.07953,11000000.0
2008-09-24 17:34:00,5.07827,5.07991,5.07827,5.07974,12000000.0
2008-09-24 17:35:00,5.07915,5.08026,5.07819,5.07905,13000000.0
2008-09-24 17:36:00,5.07929,5.0805,5.07928,5.07928,14000000.0
2008-09-24 17:37:00,5.0791,5.07931,5.07791,5.07844,10000000.0
2008-09-24 17:38:00,5.07826,5.07848,5.07732,5.07836,7000000.0
2008-09-24 17:39:00,5.07755,5.07757,5.0758,5.0766,16000000.0
2008-09-24 17:40:00,5.07652,5.07864,5.07542,5.07754,17000000.0
2008-09-24 17:41:00,5.07904,5.08054,5.07802,5.08007,16000000.0
2008-09-24 17:42:00,5.07924,5.08074,5.07924,5.07967,16000000.0
2008-09-24 17:43:00,5.0794,5.0794,5.07777,5.07777,17000000.0
2008-09-24 17:44:00,5.07761,5.07947,5.07761,5.07947,8000000.0
2008-09-24 17:45:00,5.07906,5.07906,5.0776,5.07894,11000000.0
2008-09-24 17:46:00,5.07873,5.07873,5.07768,5.07799,9000000.0
2008-09-24 17:47:00,5.07867,5.08038,5.0782,5.08015,19000000.0
2008-09-24 17:48:00,5.07954,5.08048,5.07903,5.07989,16000000.0
2008-09-24 17:49:00,5.08135,5.08135,5.07948,5.08084,15000000.0
2008-09-24 17:50:00,5.08046,5.08297,5.08046,5.08226,11000000.0
2008-09-24 17:51:00,5.08353,5.08511,5.08353,5.08511,9000000.0
2008-09-24 17:52:00,5.08382,5.0849,5.08232,5.08234,11000000.0
2008-09-24 17:53:00,5.08315,5.08315,5.08122,5.08309,9000000.0
2008-09-24 17:54:00,5.08295,5.08298,5.08144,5.08259,10000000.0
2008-09-24 17:55:00,5.0815,5.08275,5.0815,5.08274,10000000.0
2008-09-24 17:56:00,5.08244,5.08247,5.08007,5.08175,16000000.0
2008-09-24 17:57:00,5.08115,5.08235,5.08039,5.08181,14000000.0
2008-09-24 17:58:00,5.08133,5.08328,5.08066,5.08236,24000000.0
2008-09-24 17:59:00,5.08219,5.08495,5.08219,5.08495,11000000.0
2008-09-24 18:00:00,5.08506,5.08532,5.08334,5.08532,10000000.0
2008-09-24 18:01:00,5.08432,5.0858,5.0841,5.08493,14000000.0
2008-09-24 18:02:00,5.08395,5.08448,5.08283,5.0842,12000000.0
2008-09-24 18:03:00,5.08358,5.08608,5.0833,5.086,17000000.0
2008-09-24 18:04:00,5.08654,5.08916,5.08584,5.08906,15000000.0
2008-09-24 18:05:00,5.08965,5.09214,5.08893,5.09214,15000000.0
2008-09-24 18:06:00,5.09099,5.09199,5.08988,5.09111,15000000.0
2008-09-24 18:07:00,5.08961,5.09056,5.08879,5.08938,16000000.0
2008-09-24 18:08:00,5.08784,5.08935,5.08679,5.08809,16000000.0
2008-09-24 18:09:00,5.08809,5.08886,5.08703,5.08843,12000000.0
2008-09-24 18:10:00,5.08905,5.0902,5.08733,5.08959,17000000.0
2008-09-24 18:11:00,5.09102,5.09114,5.08866,5.09051,16000000.0
2008-09-24 18:12:00,5.0899,5.0899,5.08792,5.08889,13000000.0
2008-09-24 18:13:00,5.08884,5.08937,5.08722,5.08937,17000000.0
2008-09-24 18:14:00,5.08814,5.08842,5.08678,5.08795,13000000.0
2008-09-24 18:15:00,5.0873,5.08918,5.08692,5.08912,13000000.0
2008-09-24 18:16:00,5.0902,5.0902,5.08809,5.08864,15000000.0
2008-09-24 18:17:00,5.08879,5.09038,5.08829,5.09038,16000000.0
2008-09-24 18:18:00,5.09059,5.0915,5.08927,5.09071,18000000.0
2008-09-24 18:19:00,5.09052,5.09112,5.08969,5.09028,12000000.0
2008-09-24 18:20:00,5.09028,5.09193,5.09002,5.09193,16000000.0
2008-09-24 18:21:00,5.09081,5.09261,5.09016,5.09166,19000000.0
2008-09-24 18:22:00,5.09031,5.09221,5.09031,5.09188,20000000.0
2008-09-24 18:23:00,5.09292,5.09321,5.09119,5.09298,16000000.0
2008-09-24 18:24:00,5.09249,5.09249,5.09067,5.09084,14000000.0
2008-09-24 18:25:00,5.09128,5.09138,5.08946,5.09097,18000000.0
2008-09-24 18:26:00,5.08986,5.09011,5.08875,5.08877,9000000.0
2008-09-24 18:27:00,5.08964,5.08964,5.08797,5.08797,16000000.0
2008-09-24 18:28:00,5.08941,5.08988,5.08897,5.08954,11000000.0
2008-09-24 18:29:00,5.08921,5.08965,5.08803,5.08926,15000000.0
2008-09-24 18:30:00,5.08919,5.08919,5.08691,5.08692,14000000.0
2008-09-24 18:31:00,5.08806,5.08863,5.08565,5.08686,19000000.0
2008-09-24 18:32:00,5.0852,5.08646,5.08185,5.08328,13000000.0
2008-09-24 18:33:00,5.0842,5.0845,5.08198,5.0827,13000000.0
2008-09-24 18:34:00,5.08242,5.08348,5.08164,5.08164,9000000.0
2008-09-24 18:35:00,5.08149,5.08243,5.0806,5.08179,14000000.0
2008-09-24 18:36:00,5.08232,5.08248,5.08094,5.08181,12000000.0
2008-09-24 18:37:00,5.08232,5.08232,5.08059,5.08161,13000000.0
2008-09-24 18:38:00,5.0805,5.08177,5.08036,5.08166,17000000.0
2008-09-24 18:39:00,5.08158,5.08279,5.08077,5.08279,18000000.0
2008-09-24 18:40:00,5.08369,5.08553,5.0829,5.08369,14000000.0
2008-09-24 18:41:00,5.08546,5.0863,5.08426,5.08426,18000000.0
2008-09-24 18:42:00,5.08442,5.08675,5.08442,5.08638,14000000.0
2008-09-24 18:43:00,5.08614,5.08661,5.08478,5.08494,14000000.0
2008-09-24 18:44:00,5.08533,5.08608,5.08415,5.08574,12000000.0
2008-09-24 18:45:00,5.08599,5.08639,5.08497,5.08572,17000000.0
2008-09-24 18:46:00,5.08543,5.08581,5.08369,5.08506,15000000.0
2008-09-24 18:47:00,5.08405,5.0844,5.08237,5.08287,16000000.0
2008-09-24 18:48:00,5.08269,5.08325,5.0821,5.08262,11000000.0
2008-09-24 18:49:00,5.08254,5.08254,5.0819,5.08208,8000000.0
2008-09-24 18:50:00,5.0824,5.08313,5.08151,5.08252,16000000.0
2008-09-24 18:51:00,5.08378,5.08507,5.08234,5.08507,19000000.0
2008-09-24 18:52:00,5.08492,5.08537,5.08362,5.08462,10000000.0
2008-09-24 18:53:00,5.08363,5.08536,5.08363,5.08502,10000000.0
2008-09-24 18:54:00,5.0856,5.0856,5.08368,5.08468,11000000.0
2008-09-24 18:55:00,5.08391,5.08401,5.08202,5.08319,8000000.0
2008-09-24 18:56:00,5.08299,5.0839,5.08213,5.0839,16000000.0
2008-09-24 18:57:00,5.0836,5.08439,5.08282,5.08329,8000000.0
2008-09-24 18:58:00,5.08401,5.08425,5.08269,5.08318,13000000.0
2008-09-24 18:59:00,5.08336,5.08393,5.08216,5.08276,17000000.0
2008-09-24 19:00:00,5.08265,5.08447,5.08258,5.08304,13000000.0
2008-09-24 19:01:00,5.08317,5.08466,5.08317,5.08457,12000000.0
2008-09-24 19:02:00,5.08402,5.08469,5.08315,5.08431,16000000.0
2008-09-24 19:03:00,5.08318,5.08477,5.08318,5.08376,17000000.0
2008-09-24 19:04:00,5.08289,5.08401,5.08211,5.08379,12000000.0
2008-09-24 19:05:00,5.08305,5.08376,5.08242,5.08323,17000000.0
2008-09-24 19:06:00,5.08371,5.08457,5.08315,5.084,7000000.0
2008-09-24 19:07:00,5.08317,5.08317,5.0791,5.08128,20000000.0
2008-09-24 19:08:00,5.08075,5.08104,5.07769,5.07814,21000000.0
2008-09-24 19:09:00,5.07841,5.07841,5.07578,5.07631,16000000.0
2008-09-24 19:10:00,5.07635,5.07721,5.07536,5.07702,14000000.0
2008-09-24 19:11:00,5.07567,5.07746,5.07567,5.07685,12000000.0
2008-09-24 19:12:00,5.07733,5.07869,5.07637,5.07869,18000000.0
2008-09-24 19:13:00,5.07857,5.07947,5.07838,5.07947,14000000.0
2008-09-24 19:14:00,5.07931,5.08073,5.07874,5.0805,18000000.0
2008-09-24 19:15:00,5.08115,5.08125,5.07956,5.0809,9000000.0
2008-09-24 19:16:00,5.07947,5.08099,5.07902,5.07983,12000000.0
2008-09-24 19:17:00,5.08095,5.08132,5.07894,5.0809,14000000.0
2008-09-24 19:18:00,5.08058,5.08117,5.07903,5.08026,16000000.0
2008-09-24 19:19:00,5.07987,5.08006,5.07893,5.07955,7000000.0
2008-09-24 19:20:00,5.07927,5.07994,5.07813,5.07994,8000000.0
2008-09-24 19:21:00,5.07988,5.08157,5.07931,5.08157,18000000.0
2008-09-24 19:22:00,5.08077,5.08219,5.08026,5.08103,9000000.0
2008-09-24 19:23:00,5.0818,5.08351,5.08148,5.08201,10000000.0
2008-09-24 19:24:00,5.08109,5.08156,5.08006,5.08111,11000000.0
2008-09-24 19:25:00,5.08098,5.08193,5.07842,5.08017,17000000.0
2008-09-24 19:26:00,5.07771,5.07962,5.07771,5.07962,11000000.0
2008-09-24 19:27:00,5.07869,5.08051,5.07771,5.07896,13000000.0
2008-09-24 19:28:00,5.08022,5.08169,5.08002,5.08169,10000000.0
2008-09-24 19:29:00,5.08183,5.08324,5.08119,5.08254,11000000.0
2008-09-24 19:30:00,5.08118,5.08155,5.07961,5.08126,12000000.0
2008-09-24 19:31:00,5.08137,5.08214,5.08081,5.08167,8000000.0
2008-09-24 19:32:00,5.08141,5.08213,5.08038,5.08156,11000000.0
2008-09-24 19:33:00,5.0822,5.08332,5.08149,5.08256,13000000.0
2008-09-24 19:34:00,5.08214,5.08263,5.08107,5.08225,12000000.0
2008-09-24 19:35:00,5.08113,5.08305,5.08113,5.08305,13000000.0
2008-09-24 19:36:00,5.08331,5.08331,5.0817,5.08296,12000000.0
2008-09-24 19:37:00,5.081,5.08261,5.08083,5.08261,8000000.0
2008-09-24 19:38:00,5.08229,5.08276,5.08111,5.08166,20000000.0
2008-09-24 19:39:00,5.08166,5.08199,5.08051,5.0806,11000000.0
2008-09-24 19:40:00,5.08077,5.08091,5.07925,5.07925,11000000.0
2008-09-24 19:41:00,5.07987,5.08153,5.07947,5.08153,9000000.0
2008-09-24 19:42:00,5.0809,5.08168,5.08062,5.0808,10000000.0
2008-09-24 19:43:00,5.08068,5.0814,5.07986,5.08,14000000.0
2008-09-24 19:44:00,5.07935,5.081,5.07935,5.08025,15000000.0
2008-09-24 19:45:00,5.08009,5.08079,5.0775,5.07896,12000000.0
2008-09-24 19:46:00,5.07829,5.07829,5.07628,5.07628,11000000.0
2008-09-24 19:47:00,5.07583,5.07628,5.07535,5.07564,10000000.0
2008-09-24 19:48:00,5.07643,5.07721,5.07621,5.07715,9000000.0
2008-09-24 19:49:00,5.07833,5.07909,5.07684,5.07899,16000000.0
2008-09-24 19:50:00,5.07853,5.07997,5.07797,5.07997,10000000.0
2008-09-24 19:51:00,5.07929,5.07978,5.07873,5.07921,11000000.0
2008-09-24 19:52:00,5.07896,5.07896,5.0769,5.07733,19000000.0
2008-09-24 19:53:00,5.07703,5.07862,5.07684,5.07854,19000000.0
2008-09-24 19:54:00,5.07867,5.07867,5.07692,5.07724,14000000.0
2008-09-24 19:55:00,5.07716,5.07798,5.07569,5.07716,16000000.0
2008-09-24 19:56:00,5.07553,5.07751,5.07524,5.07697,12000000.0
2008-09-24 19:57:00,5.076,5.07689,5.07557,5.07684,14000000.0
2008-09-24 19:58:00,5.07651,5.07741,5.07569,5.0773,13000000.0
2008-09-24 19:59:00,5.07637,5.07793,5.07637,5.07773,10000000.0
2008-09-24 20:00:00,5.07908,5.08138,5.07869,5.08138,15000000.0
2008-09-24 20:01:00,5.08158,5.08158,5.07966,5.08115,14000000.0
2008-09-24 20:02:00,5.081,5.08156,5.08045,5.08124,8000000.0
2008-09-24 20:03:00,5.08089,5.08089,5.07803,5.08047,13000000.0
2008-09-24 20:04:00,5.08012,5.08112,5.07985,5.08013,12000000.0
2008-09-24 20:05:00,5.08003,5.081,5.07979,5.081,11000000.0
2008-09-24 20:06:00,5.08126,5.08126,5.07879,5.07994,10000000.0
2008-09-24 20:07:00,5.08127,5.08259,5.08074,5.08259,13000000.0
2008-09-24 20:08:00,5.08211,5.08493,5.08211,5.08493,16000000.0
2008-09-24 20:09:00,5.08475,5.08703,5.084,5.084,17000000.0
2008-09-24 20:10:00,5.08662,5.08679,5.08428,5.08545,10000000.0
2008-09-24 20:11:00,5.0854,5.08604,5.0835,5.0835,13000000.0
2008-09-24 20:12:00,5.08431,5.08573,5.08421,5.08425,15000000.0
2008-09-24 20:13:00,5.08507,5.08524,5.08375,5.08491,13000000.0
2008-09-24 20:14:00,5.08446,5.08537,5.08344,5.08537,8000000.0
2008-09-24 20:15:00,5.08472,5.08665,5.08439,5.0858,10000000.0
2008-09-24 20:16:00,5.08659,5.08659,5.08328,5.08328,14000000.0
2008-09-24 20:17:00,5.0838,5.08496,5.08314,5.08337,13000000.0
2008-09-24 20:18:00,5.08368,5.08512,5.08355,5.08512,7000000.0
2008-09-24 20:19:00,5.08398,5.08451,5.08328,5.08384,11000000.0
2008-09-24 20:20:00,5.08329,5.08424,5.08249,5.08424,19000000.0
2008-09-24 20:21:00,5.08434,5.08434,5.08253,5.08322,11000000.0
2008-09-24 20:22:00,5.08387,5.084,5.08249,5.0825,11000000.0
2008-09-24 20:23:00,5.08377,5.08385,5.08185,5.08274,13000000.0
2008-09-24 20:24:00,5.08413,5.08436,5.08276,5.08436,9000000.0
2008-09-24 20:25:00,5.08489,5.08492,5.08298,5.08298,18000000.0
2008-09-24 20:26:00,5.08405,5.08451,5.0828,5.08309,7000000.0
2008-09-24 20:27:00,5.08594,5.08716,5.08464,5.08655,9000000.0
2008-09-24 20:28:00,5.08673,5.08673,5.08362,5.08502,13000000.0
2008-09-24 20:29:00,5.085,5.08636,5.08391,5.08569,14000000.0
2008-09-24 20:30:00,5.08648,5.08648,5.08434,5.08548,16000000.0
2008-09-24 20:31:00,5.08564,5.08636,5.08427,5.0852,22000000.0
2008-09-24 20:32:00,5.08419,5.08544,5.08392,5.08529,12000000.0
2008-09-24 20:33:00,5.08518,5.08581,5.08432,5.08517,13000000.0
2008-09-24 20:34:00,5.08622,5.0874,5.08574,5.08652,15000000.0
2008-09-24 20:35:00,5.08651,5.0868,5.08417,5.08417,16000000.0
2008-09-24 20:36:00,5.08513,5.08627,5.085,5.08548,15000000.0
2008-09-24 20:37:00,5.08484,5.08592,5.08449,5.08564,14000000.0
2008-09-24 20:38:00,5.08568,5.08619,5.08458,5.08512,13000000.0
2008-09-24 20:39:00,5.08589,5.08589,5.0843,5.08563,18000000.0
2008-09-24 20:40:00,5.08463,5.08596,5.08413,5.08515,14000000.0
2008-09-24 20:41:00,5.08601,5.08601,5.08358,5.08461,18000000.0
2008-09-24 20:42:00,5.08442,5.08529,5.08396,5.08436,12000000.0
2008-09-24 20:43:00,5.08508,5.08522,5.08358,5.08427,18000000.0
2008-09-24 20:44:00,5.08452,5.08528,5.08322,5.08322,18000000.0
2008-09-24 20:45:00,5.08445,5.08526,5.08316,5.08526,11000000.0
2008-09-24 20:46:00,5.08496,5.08496,5.0832,5.0841,18000000.0
2008-09-24 20:47:00,5.08344,5.08402,5.08214,5.08324,20000000.0
2008-09-24 20:48:00,5.08285,5.08337,5.08118,5.08213,17000000.0
2008-09-24 20:49:00,5.08155,5.08155,5.0795,5.08028,16000000.0
2008-09-24 20:50:00,5.08031,5.081,5.07967,5.08069,8000000.0
2008-09-24 20:51:00,5.08155,5.08171,5.08063,5.08161,8000000.0
2008-09-24 20:52:00,5.0822,5.08272,5.08175,5.08246,12000000.0
2008-09-24 20:53:00,5.08286,5.08393,5.0821,5.08309,16000000.0
2008-09-24 20:54:00,5.0836,5.08384,5.08189,5.08233,15000000.0
2008-09-24 20:55:00,5.08235,5.08257,5.08129,5.08224,16000000.0
2008-09-24 20:56:00,5.08232,5.08254,5.0815,5.08185,7000000.0
2008-09-24 20:57:00,5.08192,5.08408,5.08175,5.08362,14000000.0
2008-09-24 20:58:00,5.08253,5.08356,5.08212,5.08344,10000000.0
2008-09-24 20:59:00,5.08391,5.08471,5.0829,5.0829,11000000.0
2008-09-24 21:00:00,5.0841,5.08445,5.08274,5.08296,14000000.0
2008-09-24 21:01:00,5.08368,5.08399,5.08241,5.08309,12000000.0
2008-09-24 21:02:00,5.08334,5.08375,5.08232,5.08322,17000000.0
2008-09-24 21:03:00,5.08338,5.08464,5.08311,5.0843,11000000.0
2008-09-24 21:04:00,5.08464,5.08507,5.08354,5.08354,10000000.0
2008-09-24 21:05:00,5.0841,5.08488,5.0837,5.0848,8000000.0
2008-09-24 21:06:00,5.08465,5.08513,5.08362,5.08392,13000000.0
2008-09-24 21:07:00,5.08364,5.08491,5.08335,5.08429,14000000.0
2008-09-24 21:08:00,5.08509,5.08512,5.08417,5.08427,8000000.0
2008-09-24 21:09:00,5.08412,5.08504,5.08344,5.0845,13000000.0
2008-09-24 21:10:00,5.08358,5.08502,5.08338,5.08419,17000000.0
2008-09-24 21:11:00,5.08482,5.08575,5.08385,5.08464,15000000.0
2008-09-24 21:12:00,5.08544,5.08714,5.08491,5.08617,11000000.0
2008-09-24 21:13:00,5.08701,5.08755,5.0866,5.08711,12000000.0
2008-09-24 21:14:00,5.08748,5.08748,5.08623,5.08641,14000000.0
2008-09-24 21:15:00,5.08555,5.08681,5.08504,5.08591,13000000.0
2008-09-24 21:16:00,5.0874,5.08787,5.0864,5.08714,12000000.0
2008-09-24 21:17:00,5.08714,5.08928,5.0869,5.08928,16000000.0
2008-09-24 21:18:00,5.08939,5.09016,5.08872,5.08872,15000000.0
2008-09-24 21:19:00,5.08955,5.09042,5.08891,5.0897,15000000.0
2008-09-24 21:20:00,5.08886,5.08984,5.08846,5.08854,8000000.0
2008-09-24 21:21:00,5.08958,5.08958,5.08832,5.08849,17000000.0
2008-09-24 21:22:00,5.08846,5.08963,5.08841,5.08894,11000000.0
2008-09-24 21:23:00,5.08918,5.08918,5.088,5.08864,23000000.0
2008-09-24 21:24:00,5.08927,5.08948,5.08778,5.08869,13000000.0
2008-09-24 21:25:00,5.0883,5.08867,5.08702,5.08843,15000000.0
2008-09-24 21:26:00,5.08909,5.08909,5.08775,5.08775,10000000.0
2008-09-24 21:27:00,5.08802,5.08863,5.08777,5.08853,10000000.0
2008-09-24 21:28:00,5.08928,5.08946,5.08793,5.08879,13000000.0
2008-09-24 21:29:00,5.08847,5.08896,5.08801,5.08826,10000000.0
2008-09-24 21:30:00,5.08752,5.08876,5.08725,5.08768,16000000.0
2008-09-24 21:31:00,5.08802,5.0887,5.08734,5.08828,18000000.0
2008-09-24 21:32:00,5.08755,5.08824,5.08688,5.08824,15000000.0
2008-09-24 21:33:00,5.08808,5.08885,5.08735,5.08846,13000000.0
2008-09-24 21:34:00,5.08812,5.08882,5.08785,5.08856,9000000.0
2008-09-24 21:35:00,5.08819,5.08912,5.08819,5.08882,8000000.0
2008-09-24 21:36:00,5.08825,5.08901,5.08817,5.0885,18000000.0
2008-09-24 21:37:00,5.0881,5.09144,5.0881,5.09144,22000000.0
2008-09-24 21:38:00,5.0912,5.09354,5.0912,5.09282,9000000.0
2008-09-24 21:39:00,5.09302,5.09344,5.09185,5.09252,11000000.0
2008-09-24 21:40:00,5.09122,5.09231,5.08984,5.09097,19000000.0
2008-09-24 21:41:00,5.09145,5.09214,5.0902,5.09214,12000000.0
2008-09-24 21:42:00,5.0919,5.09216,5.09133,5.09145,11000000.0
2008-09-24 21:43:00,5.09193,5.09275,5.09122,5.09275,14000000.0
2008-09-24 21:44:00,5.09223,5.09333,5.09198,5.09257,13000000.0
2008-09-24 21:45:00,5.09223,5.09223,5.09121,5.09162,12000000.0
2008-09-24 21:46:00,5.09182,5.09381,5.0913,5.09344,14000000.0
2008-09-24 21:47:00,5.09398,5.09516,5.09326,5.09389,17000000.0
2008-09-24 21:48:00,5.09495,5.09495,5.09312,5.09339,16000000.0
2008-09-24 21:49:00,5.09631,5.09889,5.09456,5.09748,14000000.0
2008-09-24 21:50:00,5.09755,5.09805,5.09584,5.09584,13000000.0
2008-09-24 21:51:00,5.0967,5.09891,5.09659,5.0983,14000000.0
2008-09-24 21:52:00,5.09946,5.09946,5.09615,5.09756,17000000.0
2008-09-24 21:53:00,5.09937,5.09937,5.09751,5.09817,27000000.0
2008-09-24 21:54:00,5.09813,5.09813,5.0959,5.0975,10000000.0
2008-09-24 21:55:00,5.09779,5.09779,5.09655,5.09689,8000000.0
2008-09-24 21:56:00,5.0976,5.09779,5.09598,5.09598,16000000.0
2008-09-24 21:57:00,5.09663,5.09679,5.09535,5.09626,18000000.0
2008-09-24 21:58:00,5.0957,5.09776,5.0957,5.09776,18000000.0
2008-09-24 21:59:00,5.09625,5.09744,5.09577,5.09695,17000000.0
2008-09-24 22:00:00,5.09499,5.09543,5.09158,5.09251,9000000.0
2008-09-24 22:01:00,5.09228,5.09456,5.09139,5.09456,22000000.0
2008-09-24 22:02:00,5.09421,5.09505,5.0935,5.09505,11000000.0
2008-09-24 22:03:00,5.09381,5.09459,5.09324,5.09448,16000000.0
2008-09-24 22:04:00,5.09408,5.09585,5.09408,5.09531,12000000.0
2008-09-24 22:05:00,5.09401,5.09467,5.09359,5.09394,7000000.0
2008-09-24 22:06:00,5.09439,5.0946,5.09306,5.0934,15000000.0
2008-09-24 22:07:00,5.09343,5.09441,5.09308,5.09346,19000000.0
2008-09-24 22:08:00,5.09369,5.09519,5.09332,5.09459,11000000.0
2008-09-24 22:09:00,5.0945,5.09525,5.09441,5.09501,10000000.0
2008-09-24 22:10:00,5.09573,5.09583,5.09497,5.09516,10000000.0
2008-09-24 22:11:00,5.09664,5.09683,5.09464,5.0958,18000000.0
2008-09-24 22:12:00,5.09574,5.09699,5.09574,5.09682,11000000.0
2008-09-24 22:13:00,5.09763,5.09763,5.0954,5.09558,14000000.0
2008-09-24 22:14:00,5.09558,5.09671,5.09491,5.09591,24000000.0
2008-09-24 22:15:00,5.09553,5.09647,5.09499,5.09587,13000000.0
2008-09-24 22:16:00,5.09455,5.09601,5.09427,5.0955,13000000.0
2008-09-24 22:17:00,5.09492,5.0953,5.09411,5.09473,8000000.0
2008-09-24 22:18:00,5.0938,5.09486,5.09365,5.09417,13000000.0
2008-09-24 22:19:00,5.09459,5.09473,5.09336,5.0943,14000000.0
2008-09-24 22:20:00,5.0946,5.09558,5.09394,5.09452,21000000.0
2008-09-24 22:21:00,5.09477,5.09504,5.09418,5.09422,13000000.0
2008-09-24 22:22:00,5.09455,5.09503,5.09393,5.0945,12000000.0
2008-09-24 22:23:00,5.09507,5.09555,5.09421,5.09513,18000000.0
2008-09-24 22:24:00,5.09611,5.09686,5.09539,5.09612,14000000.0
2008-09-24 22:25:00,5.09623,5.09712,5.09571,5.09712,13000000.0
2008-09-24 22:26:00,5.09693,5.09693,5.09578,5.09657,13000000.0
2008-09-24 22:27:00,5.09611,5.09662,5.09561,5.09655,16000000.0
2008-09-24 22:28:00,5.09698,5.09706,5.09573,5.09654,13000000.0
2008-09-24 22:29:00,5.0973,5.0974,5.09559,5.0961,21000000.0
2008-09-24 22:30:00,5.09712,5.09849,5.09632,5.0979,17000000.0
2008-09-24 22:31:00,5.09812,5.09843,5.09771,5.09843,10000000.0
2008-09-24 22:32:00,5.09701,5.09847,5.09698,5.09817,13000000.0
2008-09-24 22:33:00,5.09808,5.09865,5.0971,5.09721,13000000.0
2008-09-24 22:34:00,5.09777,5.09825,5.09721,5.0973,13000000.0
2008-09-24 22:35:00,5.09733,5.09804,5.09663,5.0972,19000000.0
2008-09-24 22:36:00,5.09694,5.09784,5.0958,5.09679,14000000.0
2008-09-24 22:37:00,5.09682,5.09701,5.09581,5.09581,17000000.0
2008-09-24 22:38:00,5.09688,5.09688,5.09581,5.09589,9000000.0
2008-09-24 22:39:00,5.09629,5.09656,5.09576,5.09656,20000000.0
2008-09-24 22:40:00,5.09663,5.09663,5.09513,5.09532,13000000.0
2008-09-24 22:41:00,5.09587,5.09686,5.09516,5.09613,13000000.0
2008-09-24 22:42:00,5.09679,5.09721,5.09626,5.0968,10000000.0
2008-09-24 22:43:00,5.09669,5.09671,5.09572,5.09656,15000000.0
2008-09-24 22:44:00,5.09662,5.09671,5.09535,5.09552,16000000.0
2008-09-24 22:45:00,5.09667,5.09728,5.09638,5.09689,14000000.0
2008-09-24 22:46:00,5.09648,5.0973,5.09565,5.09704,12000000.0
2008-09-24 22:47:00,5.09646,5.09646,5.09601,5.09628,7000000.0
2008-09-24 22:48:00,5.09446,5.09593,5.09446,5.09563,16000000.0
2008-09-24 22:49:00,5.09596,5.09614,5.09533,5.09563,10000000.0
2008-09-24 22:50:00,5.09571,5.09653,5.09533,5.09585,15000000.0
2008-09-24 22:51:00,5.09544,5.09654,5.09473,5.09535,17000000.0
2008-09-24 22:52:00,5.09598,5.09598,5.09473,5.09473,10000000.0
2008-09-24 22:53:00,5.09557,5.09557,5.09319,5.0937,20000000.0
2008-09-24 22:54:00,5.09444,5.09543,5.09413,5.09516,10000000.0
2008-09-24 22:55:00,5.09458,5.09513,5.0943,5.0943,12000000.0
2008-09-24 22:56:00,5.09432,5.0957,5.09432,5.0953,9000000.0
2008-09-24 22:57:00,5.09547,5.09593,5.09439,5.09543,18000000.0
2008-09-24 22:58:00,5.09475,5.09615,5.09469,5.09538,13000000.0
2008-09-24 22:59:00,5.09541,5.09598,5.09476,5.09598,10000000.0
2008-09-24 23:00:00,5.09449,5.09577,5.09449,5.09511,17000000.0
2008-09-24 23:01:00,5.09439,5.09551,5.09433,5.09446,13000000.0
2008-09-24 23:02:00,5.09533,5.09533,5.09453,5.09528,7000000.0
2008-09-24 23:03:00,5.09467,5.09518,5.09386,5.09492,16000000.0
2008-09-24 23:04:00,5.09431,5.09533,5.09385,5.09483,12000000.0
2008-09-24 23:05:00,5.0945,5.09501,5.09395,5.09501,11000000.0
2008-09-24 23:06:00,5.09438,5.09503,5.0938,5.09503,11000000.0
2008-09-24 23:07:00,5.09355,5.09496,5.09355,5.09496,13000000.0
2008-09-24 23:08:00,5.09464,5.0953,5.09442,5.09443,20000000.0
2008-09-24 23:09:00,5.09396,5.09604,5.09348,5.09559,16000000.0
2008-09-24 23:10:00,5.09503,5.09664,5.09493,5.09622,16000000.0
2008-09-24 23:11:00,5.09596,5.09701,5.09576,5.0964,10000000.0
2008-09-24 23:12:00,5.09582,5.09605,5.09469,5.09542,12000000.0
2008-09-24 23:13:00,5.09521,5.09583,5.09461,5.0956,16000000.0
2008-09-24 23:14:00,5.09508,5.09556,5.09498,5.0952,9000000.0
2008-09-24 23:15:00,5.09493,5.09547,5.09445,5.09495,9000000.0
2008-09-24 23:16:00,5.09507,5.09561,5.09483,5.09518,18000000.0
2008-09-24 23:17:00,5.09533,5.0973,5.09533,5.09601,8000000.0
2008-09-24 23:18:00,5.09756,5.09818,5.09661,5.09797,10000000.0
2008-09-24 23:19:00,5.09792,5.09804,5.09651,5.09708,9000000.0
2008-09-24 23:20:00,5.09664,5.09789,5.09664,5.09789,17000000.0
2008-09-24 23:21:00,5.09694,5.09824,5.09694,5.09756,11000000.0
2008-09-24 23:22:00,5.09768,5.09831,5.09716,5.09735,12000000.0
2008-09-24 23:23:00,5.09826,5.09842,5.09645,5.09658,12000000.0
2008-09-24 23:24:00,5.09736,5.09741,5.09632,5.09741,12000000.0
2008-09-24 23:25:00,5.09717,5.09757,5.09638,5.09638,9000000.0
2008-09-24 23:26:00,5.09684,5.0983,5.09684,5.09713,14000000.0
2008-09-24 23:27:00,5.09832,5.09897,5.09735,5.09823,17000000.0
2008-09-24 23:28:00,5.09834,5.09879,5.09755,5.09841,15000000.0
2008-09-24 23:29:00,5.09872,5.09938,5.09821,5.09938,11000000.0
2008-09-24 23:30:00,5.09818,5.09864,5.09726,5.09777,14000000.0
2008-09-24 23:31:00,5.09791,5.09888,5.09766,5.09855,7000000.0
2008-09-24 23:32:00,5.09891,5.09925,5.0978,5.09825,15000000.0
2008-09-24 23:33:00,5.09842,5.09898,5.09775,5.09798,7000000.0
2008-09-24 23:34:00,5.09858,5.09873,5.09846,5.09873,10000000.0
2008-09-24 23:35:00,5.09778,5.09906,5.09763,5.09852,12000000.0
2008-09-24 23:36:00,5.09809,5.09926,5.0978,5.09926,10000000.0
2008-09-24 23:37:00,5.09783,5.0991,5.09761,5.09866,14000000.0
2008-09-24 23:38:00,5.09815,5.09919,5.09814,5.09852,17000000.0
2008-09-24 23:39:00,5.09807,5.09924,5.09807,5.09863,9000000.0
2008-09-24 23:40:00,5.09906,5.09938,5.09906,5.09928,12000000.0
2008-09-24 23:41:00,5.09849,5.09946,5.0982,5.09868,9000000.0
2008-09-24 23:42:00,5.09871,5.09918,5.09793,5.09813,15000000.0
2008-09-24 23:43:00,5.09812,5.09883,5.09812,5.09883,13000000.0
2008-09-24 23:44:00,5.09846,5.09894,5.09795,5.09803,8000000.0
2008-09-24 23:45:00,5.09925,5.09954,5.09843,5.09908,12000000.0
2008-09-24 23:46:00,5.09858,5.09887,5.09746,5.09783,20000000.0
2008-09-24 23:47:00,5.09715,5.09812,5.0961,5.09653,19000000.0
2008-09-24 23:48:00,5.09699,5.09772,5.09621,5.09621,14000000.0
2008-09-24 23:49:00,5.097,5.09896,5.09632,5.09841,12000000.0
2008-09-24 23:50:00,5.0994,5.09954,5.09826,5.09919,10000000.0
2008-09-24 23:51:00,5.09997,5.10177,5.09986,5.10128,14000000.0
2008-09-24 23:52:00,5.10063,5.10125,5.09965,5.1005,13000000.0
2008-09-24 23:53:00,5.09991,5.10075,5.09852,5.09853,16000000.0
2008-09-24 23:54:00,5.09863,5.09946,5.09754,5.09853,13000000.0
2008-09-24 23:55:00,5.09837,5.0989,5.09686,5.09793,16000000.0
2008-09-24 23:56:00,5.09838,5.0986,5.09696,5.09791,12000000.0
2008-09-24 23:57:00,5.09759,5.09887,5.09725,5.0977,14000000.0
2008-09-24 23:58:00,5.09755,5.09906,5.09728,5.0983,16000000.0
2008-09-24 23:59:00,5.09738,5.09833,5.09661,5.09772,12000000.0
2008-09-25 00:00:00,5.09682,5.0985,5.09682,5.09726,17000000.0
2008-09-25 00:01:00,5.09656,5.09809,5.09656,5.09755,12000000.0
2008-09-25 00:02:00,5.09714,5.09768,5.09578,5.09768,11000000.0
2008-09-25 00:03:00,5.09603,5.0965,5.09576,5.0965,7000000.0
2008-09-25 00:04:00,5.09621,5.0969,5.09584,5.09632,16000000.0
2008-09-25 00:05:00,5.09609,5.09684,5.09521,5.09674,17000000.0
2008-09-25 00:06:00,5.09563,5.09656,5.09532,5.09539,10000000.0
2008-09-25 00:07:00,5.0961,5.09655,5.09492,5.09655,19000000.0
2008-09-25 00:08:00,5.096,5.09613,5.09501,5.09568,9000000.0
2008-09-25 00:09:00,5.09668,5.09675,5.09655,5.09655,19000000.0
2008-09-25 00:10:00,5.09581,5.09625,5.09482,5.09625,16000000.0
2008-09-25 00:11:00,5.09553,5.09627,5.09535,5.09627,9000000.0
2008-09-25 00:12:00,5.09611,5.09625,5.09519,5.09597,11000000.0
2008-09-25 00:13:00,5.09535,5.09535,5.09433,5.09527,8000000.0
2008-09-25 00:14:00,5.09429,5.0952,5.09419,5.09467,9000000.0
2008-09-25 00:15:00,5.094,5.09535,5.094,5.09535,15000000.0
2008-09-25 00:16:00,5.09464,5.09514,5.0937,5.09478,18000000.0
2008-09-25 00:17:00,5.09493,5.09497,5.09468,5.09474,21000000.0
2008-09-25 00:18:00,5.09465,5.09492,5.09406,5.09469,16000000.0
2008-09-25 00:19:00,5.0938,5.09496,5.0938,5.09451,12000000.0
2008-09-25 00:20:00,5.09402,5.09534,5.0937,5.09437,13000000.0
2008-09-25 00:21:00,5.0946,5.0948,5.0939,5.09434,13000000.0
2008-09-25 00:22:00,5.09486,5.09493,5.0943,5.09493,13000000.0
2008-09-25 00:23:00,5.09514,5.09542,5.09455,5.09541,11000000.0
2008-09-25 00:24:00,5.09476,5.09493,5.09405,5.09481,10000000.0
2008-09-25 00:25:00,5.09465,5.09584,5.09444,5.09522,16000000.0
2008-09-25 00:26:00,5.09621,5.09621,5.09473,5.09573,13000000.0
2008-09-25 00:27:00,5.09605,5.09605,5.09452,5.09452,16000000.0
2008-09-25 00:28:00,5.09549,5.09549,5.09408,5.09442,13000000.0
2008-09-25 00:29:00,5.09421,5.09475,5.09368,5.09451,10000000.0
2008-09-25 00:30:00,5.09335,5.09465,5.09328,5.09429,15000000.0
2008-09-25 00:31:00,5.09456,5.09461,5.09373,5.09424,18000000.0
2008-09-25 00:32:00,5.09401,5.09432,5.09384,5.09422,14000000.0
2008-09-25 00:33:00,5.09312,5.09482,5.09273,5.09273,13000000.0
2008-09-25 00:34:00,5.09429,5.09507,5.09359,5.09507,11000000.0
2008-09-25 00:35:00,5.09414,5.09473,5.09322,5.09423,13000000.0
2008-09-25 00:36:00,5.09371,5.09541,5.09368,5.09473,12000000.0
2008-09-25 00:37:00,5.09483,5.09542,5.09397,5.09469,10000000.0
2008-09-25 00:38:00,5.09478,5.09517,5.09434,5.09461,11000000.0
2008-09-25 00:39:00,5.09458,5.09489,5.09458,5.09468,16000000.0
2008-09-25 00:40:00,5.09444,5.09444,5.09357,5.09357,10000000.0
2008-09-25 00:41:00,5.09398,5.09472,5.09369,5.09425,15000000.0
2008-09-25 00:42:00,5.09443,5.09447,5.09349,5.09431,10000000.0
2008-09-25 00:43:00,5.09325,5.09404,5.09314,5.09396,8000000.0
2008-09-25 00:44:00,5.0935,5.09414,5.09321,5.09414,7000000.0
2008-09-25 00:45:00,5.09327,5.09362,5.09257,5.09338,10000000.0
2008-09-25 00:46:00,5.09244,5.09296,5.09114,5.09199,18000000.0
2008-09-25 00:47:00,5.0916,5.09246,5.09101,5.0911,18000000.0
2008-09-25 00:48:00,5.09213,5.09213,5.09068,5.09072,15000000.0
2008-09-25 00:49:00,5.09169,5.09194,5.09114,5.09194,19000000.0
2008-09-25 00:50:00,5.09165,5.09187,5.09087,5.09138,15000000.0
2008-09-25 00:51:00,5.09176,5.09224,5.09031,5.09116,12000000.0
2008-09-25 00:52:00,5.09196,5.09234,5.09108,5.09134,15000000.0
2008-09-25 00:53:00,5.09235,5.09254,5.09113,5.09254,9000000.0
2008-09-25 00:54:00,5.09206,5.09275,5.09106,5.09272,17000000.0
2008-09-25 00:55:00,5.09183,5.09245,5.09141,5.09146,11000000.0
2008-09-25 00:56:00,5.0925,5.09316,5.09161,5.09316,23000000.0
2008-09-25 00:57:00,5.09322,5.09325,5.09232,5.09275,11000000.0
2008-09-25 00:58:00,5.09337,5.09337,5.09203,5.09245,11000000.0
2008-09-25 00:59:00,5.0917,5.09251,5.09072,5.09166,11000000.0
2008-09-25 01:00:00,5.09251,5.09251,5.09114,5.09147,14000000.0
2008-09-25 01:01:00,5.09284,5.093,5.09144,5.09252,9000000.0
2008-09-25 01:02:00,5.09246,5.09246,5.09127,5.09178,13000000.0
2008-09-25 01:03:00,5.09195,5.09195,5.09068,5.09068,18000000.0
2008-09-25 01:04:00,5.09184,5.09184,5.08996,5.09077,11000000.0
2008-09-25 01:05:00,5.08972,5.09043,5.08822,5.08859,13000000.0
2008-09-25 01:06:00,5.08905,5.08905,5.08492,5.08577,9000000.0
2008-09-25 01:07:00,5.08554,5.08661,5.08491,5.08611,15000000.0
2008-09-25 01:08:00,5.08516,5.08643,5.08488,5.08573,15000000.0
2008-09-25 01:09:00,5.08672,5.08672,5.08489,5.08489,14000000.0
2008-09-25 01:10:00,5.08543,5.08615,5.08416,5.08573,13000000.0
2008-09-25 01:11:00,5.08609,5.08656,5.08574,5.08641,7000000.0
2008-09-25 01:12:00,5.08705,5.08767,5.08599,5.08708,17000000.0
2008-09-25 01:13:00,5.08793,5.08828,5.0867,5.08695,18000000.0
2008-09-25 01:14:00,5.08643,5.08857,5.08643,5.08747,14000000.0
2008-09-25 01:15:00,5.08789,5.08885,5.08729,5.08874,10000000.0
2008-09-25 01:16:00,5.08894,5.09009,5.08851,5.08952,18000000.0
2008-09-25 01:17:00,5.08959,5.09009,5.08927,5.09003,16000000.0
2008-09-25 01:18:00,5.08918,5.08982,5.08854,5.08951,13000000.0
2008-09-25 01:19:00,5.08928,5.08993,5.08776,5.08855,12000000.0
2008-09-25 01:20:00,5.08791,5.08896,5.08701,5.08871,15000000.0
2008-09-25 01:21:00,5.08758,5.08878,5.08758,5.08878,14000000.0
2008-09-25 01:22:00,5.08807,5.08816,5.08711,5.08794,13000000.0
2008-09-25 01:23:00,5.08787,5.08787,5.08651,5.08728,14000000.0
2008-09-25 01:24:00,5.08682,5.08731,5.08542,5.08642,15000000.0
2008-09-25 01:25:00,5.08538,5.0865,5.08436,5.08582,17000000.0
2008-09-25 01:26:00,5.0844,5.08606,5.0844,5.08492,14000000.0
2008-09-25 01:27:00,5.08558,5.08561,5.08349,5.08452,13000000.0
2008-09-25 01:28:00,5.08449,5.08449,5.08091,5.08206,9000000.0
2008-09-25 01:29:00,5.08153,5.08218,5.08095,5.08207,11000000.0
2008-09-25 01:30:00,5.08183,5.08189,5.08067,5.0818,20000000.0
2008-09-25 01:31:00,5.08187,5.08207,5.08082,5.0817,9000000.0
2008-09-25 01:32:00,5.08098,5.08264,5.08098,5.08264,7000000.0
2008-09-25 01:33:00,5.08218,5.08421,5.08218,5.0841,13000000.0
2008-09-25 01:34:00,5.0838,5.08441,5.08374,5.08384,10000000.0
2008-09-25 01:35:00,5.08313,5.08412,5.08313,5.0839,17000000.0
2008-09-25 01:36:00,5.08388,5.0848,5.08323,5.0848,16000000.0
2008-09-25 01:37:00,5.08385,5.08604,5.08385,5.08603,13000000.0
2008-09-25 01:38:00,5.08618,5.0864,5.08547,5.08589,15000000.0
2008-09-25 01:39:00,5.08563,5.08596,5.08424,5.08558,13000000.0
2008-09-25 01:40:00,5.08534,5.08619,5.08454,5.08499,14000000.0
2008-09-25 01:41:00,5.08545,5.08619,5.08519,5.08566,12000000.0
2008-09-25 01:42:00,5.08634,5.08672,5.0855,5.08664,14000000.0
2008-09-25 01:43:00,5.08661,5.08723,5.08533,5.08712,18000000.0
2008-09-25 01:44:00,5.08601,5.08702,5.08559,5.08655,12000000.0
2008-09-25 01:45:00,5.08624,5.0872,5.08595,5.08595,19000000.0
2008-09-25 01:46:00,5.08672,5.08716,5.08616,5.0871,15000000.0
2008-09-25 01:47:00,5.08594,5.08742,5.08594,5.08662,10000000.0
2008-09-25 01:48:00,5.0868,5.08698,5.08592,5.08661,14000000.0
2008-09-25 01:49:00,5.08673,5.08832,5.08657,5.08822,16000000.0
2008-09-25 01:50:00,5.08707,5.08903,5.08707,5.08884,18000000.0
2008-09-25 01:51:00,5.08792,5.08864,5.08703,5.08798,16000000.0
2008-09-25 01:52:00,5.08827,5.08899,5.088,5.08899,10000000.0
2008-09-25 01:53:00,5.08928,5.08949,5.08826,5.08826,15000000.0
2008-09-25 01:54:00,5.08851,5.08914,5.08799,5.08806,14000000.0
2008-09-25 01:55:00,5.08869,5.08869,5.08645,5.0868,14000000.0
2008-09-25 01:56:00,5.08616,5.08706,5.08554,5.08677,8000000.0
2008-09-25 01:57:00,5.08643,5.08643,5.0849,5.08545,10000000.0
2008-09-25 01:58:00,5.08449,5.08534,5.08363,5.08407,21000000.0
2008-09-25 01:59:00,5.08435,5.08475,5.08344,5.08407,16000000.0
2008-09-25 02:00:00,5.08467,5.08475,5.08455,5.08455,11000000.0
2008-09-25 02:01:00,5.08437,5.0862,5.08437,5.086,11000000.0
2008-09-25 02:02:00,5.08612,5.08853,5.08606,5.0874,13000000.0
2008-09-25 02:03:00,5.08736,5.08831,5.08703,5.08831,8000000.0
2008-09-25 02:04:00,5.08739,5.08739,5.08644,5.08717,18000000.0
2008-09-25 02:05:00,5.08664,5.08729,5.08589,5.08663,14000000.0
2008-09-25 02:06:00,5.08631,5.08724,5.08631,5.08647,18000000.0
2008-09-25 02:07:00,5.08692,5.08692,5.0853,5.08586,12000000.0
2008-09-25 02:08:00,5.08541,5.08586,5.08469,5.08532,12000000.0
2008-09-25 02:09:00,5.08539,5.08566,5.08498,5.08518,11000000.0
2008-09-25 02:10:00,5.08527,5.08569,5.08457,5.08457,10000000.0
2008-09-25 02:11:00,5.08447,5.08598,5.08447,5.08597,16000000.0
2008-09-25 02:12:00,5.08492,5.086,5.08492,5.08592,17000000.0
2008-09-25 02:13:00,5.08565,5.08616,5.08526,5.08597,9000000.0
2008-09-25 02:14:00,5.08642,5.08678,5.08571,5.08638,16000000.0
2008-09-25 02:15:00,5.08454,5.08516,5.08454,5.08516,15000000.0
2008-09-25 02:16:00,5.08522,5.0866,5.08522,5.08631,16000000.0
2008-09-25 02:17:00,5.08587,5.08641,5.08559,5.08596,14000000.0
2008-09-25 02:18:00,5.08628,5.08719,5.086,5.08719,16000000.0
2008-09-25 02:19:00,5.08673,5.08742,5.08673,5.08741,11000000.0
2008-09-25 02:20:00,5.08736,5.08792,5.0871,5.08775,10000000.0
2008-09-25 02:21:00,5.08821,5.08846,5.0867,5.08828,18000000.0
2008-09-25 02:22:00,5.08867,5.08937,5.0875,5.08864,15000000.0
2008-09-25 02:23:00,5.08852,5.0899,5.08852,5.0899,16000000.0
2008-09-25 02:24:00,5.08907,5.08925,5.08823,5.08895,12000000.0
2008-09-25 02:25:00,5.08955,5.09004,5.08866,5.08874,18000000.0
2008-09-25 02:26:00,5.08901,5.08967,5.08864,5.08952,8000000.0
2008-09-25 02:27:00,5.089,5.08951,5.08823,5.08886,12000000.0
2008-09-25 02:28:00,5.08769,5.08932,5.08761,5.08932,15000000.0
2008-09-25 02:29:00,5.089,5.09047,5.0886,5.08932,15000000.0
2008-09-25 02:30:00,5.08989,5.09068,5.0892,5.08995,19000000.0
2008-09-25 02:31:00,5.09032,5.0913,5.08919,5.08925,13000000.0
2008-09-25 02:32:00,5.09075,5.09211,5.08983,5.09095,17000000.0
2008-09-25 02:33:00,5.09035,5.09098,5.08974,5.09015,10000000.0
2008-09-25 02:34:00,5.08987,5.08999,5.08926,5.08959,11000000.0
2008-09-25 02:35:00,5.0896,5.09071,5.08898,5.0893,14000000.0
2008-09-25 02:36:00,5.08917,5.09093,5.08917,5.08947,13000000.0
2008-09-25 02:37:00,5.09101,5.09106,5.08997,5.09066,9000000.0
2008-09-25 02:38:00,5.09009,5.09126,5.09007,5.09073,12000000.0
2008-09-25 02:39:00,5.08932,5.0907,5.08932,5.0907,11000000.0
2008-09-25 02:40:00,5.08982,5.09131,5.08982,5.09047,19000000.0
2008-09-25 02:41:00,5.08985,5.09145,5.08985,5.09145,12000000.0
2008-09-25 02:42:00,5.08967,5.09001,5.0896,5.09001,11000000.0
2008-09-25 02:43:00,5.08905,5.09,5.08738,5.08816,12000000.0
2008-09-25 02:44:00,5.08756,5.08756,5.08613,5.08613,9000000.0
2008-09-25 02:45:00,5.08704,5.08704,5.085,5.085,13000000.0
2008-09-25 02:46:00,5.08462,5.08548,5.08394,5.08394,11000000.0
2008-09-25 02:47:00,5.08371,5.08382,5.08189,5.08302,10000000.0
2008-09-25 02:48:00,5.0821,5.08326,5.08153,5.08326,11000000.0
2008-09-25 02:49:00,5.08309,5.08381,5.08277,5.08334,10000000.0
2008-09-25 02:50:00,5.08337,5.08337,5.08187,5.08215,17000000.0
2008-09-25 02:51:00,5.08266,5.08448,5.08244,5.08316,15000000.0
2008-09-25 02:52:00,5.08348,5.0844,5.0824,5.08358,13000000.0
2008-09-25 02:53:00,5.08336,5.08336,5.08161,5.08332,12000000.0
2008-09-25 02:54:00,5.08313,5.08364,5.08187,5.08243,13000000.0
2008-09-25 02:55:00,5.08188,5.0839,5.08168,5.08298,13000000.0
2008-09-25 02:56:00,5.08431,5.08431,5.08233,5.08327,13000000.0
2008-09-25 02:57:00,5.08324,5.08438,5.08324,5.08436,10000000.0
2008-09-25 02:58:00,5.08437,5.08504,5.08285,5.08453,15000000.0
2008-09-25 02:59:00,5.08288,5.08316,5.08208,5.08222,12000000.0
2008-09-25 03:00:00,5.08136,5.0823,5.0801,5.08028,17000000.0
2008-09-25 03:01:00,5.08109,5.08161,5.08026,5.08153,9000000.0
2008-09-25 03:02:00,5.08191,5.08272,5.08099,5.0816,15000000.0
2008-09-25 03:03:00,5.08222,5.08278,5.08059,5.08218,14000000.0
2008-09-25 03:04:00,5.08144,5.08144,5.08004,5.08083,11000000.0
2008-09-25 03:05:00,5.08148,5.08244,5.08003,5.0823,12000000.0
2008-09-25 03:06:00,5.08247,5.08273,5.08162,5.08219,12000000.0
2008-09-25 03:07:00,5.08193,5.08255,5.08112,5.08165,18000000.0
2008-09-25 03:08:00,5.08161,5.08199,5.08094,5.08169,9000000.0
2008-09-25 03:09:00,5.08156,5.08252,5.08075,5.08075,9000000.0
2008-09-25 03:10:00,5.08164,5.08167,5.08079,5.081,11000000.0
2008-09-25 03:11:00,5.08109,5.08214,5.08007,5.08206,16000000.0
2008-09-25 03:12:00,5.08067,5.08117,5.07984,5.081,8000000.0
2008-09-25 03:13:00,5.08072,5.08118,5.07962,5.08,12000000.0
2008-09-25 03:14:00,5.08074,5.0813,5.07995,5.0813,16000000.0
2008-09-25 03:15:00,5.08119,5.08139,5.08056,5.08103,10000000.0
2008-09-25 03:16:00,5.08067,5.08103,5.07714,5.07714,16000000.0
2008-09-25 03:17:00,5.07715,5.0779,5.07633,5.07746,16000000.0
2008-09-25 03:18:00,5.07509,5.07578,5.07201,5.07201,9000000.0
2008-09-25 03:19:00,5.07026,5.07116,5.06892,5.06892,10000000.0
2008-09-25 03:20:00,5.06803,5.07068,5.06741,5.07062,20000000.0
2008-09-25 03:21:00,5.07172,5.07264,5.07035,5.07035,18000000.0
2008-09-25 03:22:00,5.07215,5.07255,5.07102,5.07194,15000000.0
2008-09-25 03:23:00,5.07092,5.07092,5.06927,5.06944,15000000.0
2008-09-25 03:24:00,5.06828,5.06902,5.06456,5.06691,12000000.0
2008-09-25 03:25:00,5.0662,5.06684,5.06548,5.06669,15000000.0
2008-09-25 03:26:00,5.06649,5.06835,5.06649,5.06748,19000000.0
2008-09-25 03:27:00,5.06888,5.07174,5.06887,5.07174,8000000.0
2008-09-25 03:28:00,5.07188,5.07244,5.07045,5.07162,13000000.0
2008-09-25 03:29:00,5.0719,5.0719,5.06952,5.07067,9000000.0
2008-09-25 03:30:00,5.07121,5.07156,5.06981,5.07132,17000000.0
2008-09-25 03:31:00,5.0715,5.07279,5.07123,5.07211,7000000.0
2008-09-25 03:32:00,5.0727,5.0735,5.07191,5.07254,15000000.0
2008-09-25 03:33:00,5.07308,5.07433,5.07234,5.07234,14000000.0
2008-09-25 03:34:00,5.07354,5.07434,5.07229,5.07352,13000000.0
2008-09-25 03:35:00,5.07363,5.07406,5.07276,5.07318,9000000.0
2008-09-25 03:36:00,5.07253,5.07309,5.07185,5.07237,13000000.0
2008-09-25 03:37:00,5.07305,5.07305,5.07058,5.07138,13000000.0
2008-09-25 03:38:00,5.07123,5.07169,5.06975,5.07169,14000000.0
2008-09-25 03:39:00,5.07086,5.07261,5.07086,5.0724,11000000.0
2008-09-25 03:40:00,5.07244,5.07367,5.07184,5.07209,12000000.0
2008-09-25 03:41:00,5.07259,5.07357,5.07213,5.07305,19000000.0
2008-09-25 03:42:00,5.07302,5.07302,5.07129,5.07129,10000000.0
2008-09-25 03:43:00,5.07126,5.07126,5.06922,5.0701,12000000.0
2008-09-25 03:44:00,5.06922,5.0707,5.06683,5.06937,12000000.0
2008-09-25 03:45:00,5.06831,5.06952,5.06805,5.06844,14000000.0
2008-09-25 03:46:00,5.06812,5.06862,5.06745,5.06783,13000000.0
2008-09-25 03:47:00,5.06843,5.07047,5.06843,5.06939,9000000.0
2008-09-25 03:48:00,5.06904,5.06911,5.06787,5.06896,8000000.0
2008-09-25 03:49:00,5.06937,5.06944,5.06815,5.06825,19000000.0
2008-09-25 03:50:00,5.06813,5.06813,5.06669,5.06706,12000000.0
2008-09-25 03:51:00,5.06621,5.06659,5.06244,5.06301,15000000.0
2008-09-25 03:52:00,5.06268,5.06322,5.06152,5.06218,11000000.0
2008-09-25 03:53:00,5.05996,5.06204,5.05957,5.06204,12000000.0
2008-09-25 03:54:00,5.0622,5.06284,5.06155,5.06253,12000000.0
2008-09-25 03:55:00,5.06363,5.06363,5.06091,5.06237,12000000.0
2008-09-25 03:56:00,5.06195,5.06312,5.06077,5.06123,14000000.0
2008-09-25 03:57:00,5.06003,5.06018,5.05676,5.05676,15000000.0
2008-09-25 03:58:00,5.0584,5.06048,5.05748,5.05941,12000000.0
2008-09-25 03:59:00,5.06132,5.06253,5.06067,5.06187,17000000.0
2008-09-25 04:00:00,5.06198,5.06249,5.06144,5.06183,14000000.0
2008-09-25 04:01:00,5.06249,5.06358,5.06175,5.06345,13000000.0
2008-09-25 04:02:00,5.06369,5.06437,5.06282,5.0633,16000000.0
2008-09-25 04:03:00,5.06434,5.06434,5.06244,5.06326,14000000.0
2008-09-25 04:04:00,5.06258,5.06407,5.06238,5.06274,19000000.0
2008-09-25 04:05:00,5.06262,5.06372,5.06211,5.06349,12000000.0
2008-09-25 04:06:00,5.06368,5.06403,5.06256,5.06335,18000000.0
2008-09-25 04:07:00,5.06376,5.0645,5.06308,5.06447,16000000.0
2008-09-25 04:08:00,5.0645,5.06523,5.06425,5.06508,8000000.0
2008-09-25 04:09:00,5.06495,5.06509,5.06242,5.06376,13000000.0
2008-09-25 04:10:00,5.06257,5.06294,5.0617,5.0617,14000000.0
2008-09-25 04:11:00,5.06192,5.06262,5.06076,5.06076,18000000.0
2008-09-25 04:12:00,5.06223,5.06366,5.06181,5.06311,10000000.0
2008-09-25 04:13:00,5.06475,5.06476,5.06316,5.06356,14000000.0
2008-09-25 04:14:00,5.06349,5.0662,5.06349,5.06561,20000000.0
2008-09-25 04:15:00,5.06532,5.06642,5.06433,5.06457,14000000.0
2008-09-25 04:16:00,5.06456,5.06705,5.06456,5.06633,15000000.0
2008-09-25 04:17:00,5.06678,5.06738,5.06574,5.06614,22000000.0
2008-09-25 04:18:00,5.06652,5.06806,5.06614,5.06806,17000000.0
2008-09-25 04:19:00,5.06819,5.06903,5.0664,5.06837,12000000.0
2008-09-25 04:20:00,5.06855,5.06893,5.067,5.0672,17000000.0
2008-09-25 04:21:00,5.06739,5.06792,5.0663,5.06642,13000000.0
2008-09-25 04:22:00,5.0669,5.06756,5.06644,5.06715,14000000.0
2008-09-25 04:23:00,5.0673,5.06743,5.06593,5.06653,9000000.0
2008-09-25 04:24:00,5.06674,5.06791,5.06674,5.06698,9000000.0
2008-09-25 04:25:00,5.06893,5.07057,5.06696,5.06906,13000000.0
2008-09-25 04:26:00,5.06871,5.07063,5.06871,5.06994,12000000.0
2008-09-25 04:27:00,5.07083,5.07103,5.06902,5.06988,16000000.0
2008-09-25 04:28:00,5.06995,5.06998,5.06759,5.06874,11000000.0
2008-09-25 04:29:00,5.06884,5.06946,5.06756,5.06786,20000000.0
2008-09-25 04:30:00,5.06839,5.06973,5.06804,5.06972,16000000.0
2008-09-25 04:31:00,5.06854,5.07035,5.0683,5.0686,12000000.0
2008-09-25 04:32:00,5.06882,5.06926,5.06813,5.06875,11000000.0
2008-09-25 04:33:00,5.06909,5.0693,5.06766,5.06914,14000000.0
2008-09-25 04:34:00,5.06807,5.06892,5.06782,5.06877,11000000.0
2008-09-25 04:35:00,5.0688,5.06897,5.06771,5.06813,14000000.0
2008-09-25 04:36:00,5.06721,5.06804,5.06658,5.06658,11000000.0
2008-09-25 04:37:00,5.06612,5.06716,5.06521,5.06582,15000000.0
2008-09-25 04:38:00,5.06665,5.06683,5.0655,5.0663,7000000.0
2008-09-25 04:39:00,5.06641,5.06687,5.06489,5.06571,19000000.0
2008-09-25 04:40:00,5.06517,5.06517,5.06368,5.06419,14000000.0
2008-09-25 04:41:00,5.06281,5.06375,5.06191,5.06375,12000000.0
2008-09-25 04:42:00,5.06298,5.06387,5.06245,5.06368,11000000.0
2008-09-25 04:43:00,5.06281,5.06486,5.06281,5.06405,15000000.0
2008-09-25 04:44:00,5.06442,5.06563,5.06442,5.06547,13000000.0
2008-09-25 04:45:00,5.06507,5.06614,5.06439,5.06524,19000000.0
2008-09-25 04:46:00,5.06434,5.06557,5.06365,5.06436,14000000.0
2008-09-25 04:47:00,5.06339,5.06398,5.06149,5.06158,7000000.0
2008-09-25 04:48:00,5.06301,5.06301,5.06168,5.06238,14000000.0
2008-09-25 04:49:00,5.06235,5.06292,5.06145,5.06259,12000000.0
2008-09-25 04:50:00,5.06221,5.0623,5.06151,5.06213,9000000.0
2008-09-25 04:51:00,5.06237,5.06262,5.06089,5.06188,16000000.0
2008-09-25 04:52:00,5.06139,5.06221,5.06061,5.06176,14000000.0
2008-09-25 04:53:00,5.06236,5.06249,5.06156,5.06249,12000000.0
2008-09-25 04:54:00,5.06247,5.06264,5.06126,5.06211,9000000.0
2008-09-25 04:55:00,5.06102,5.06197,5.06039,5.06197,19000000.0
2008-09-25 04:56:00,5.06094,5.06203,5.05979,5.06041,17000000.0
2008-09-25 04:57:00,5.05898,5.06042,5.05865,5.06042,15000000.0
2008-09-25 04:58:00,5.06061,5.06061,5.05828,5.05828,7000000.0
2008-09-25 04:59:00,5.05742,5.05896,5.05711,5.05896,10000000.0
2008-09-25 05:00:00,5.059,5.05963,5.05827,5.05948,19000000.0
2008-09-25 05:01:00,5.05986,5.0612,5.05922,5.06082,8000000.0
2008-09-25 05:02:00,5.06126,5.06192,5.06089,5.06106,8000000.0
2008-09-25 05:03:00,5.06223,5.0626,5.06162,5.06244,13000000.0
2008-09-25 05:04:00,5.06162,5.06162,5.05951,5.05981,16000000.0
2008-09-25 05:05:00,5.06008,5.06008,5.05816,5.05869,17000000.0
2008-09-25 05:06:00,5.05963,5.06135,5.05864,5.06004,15000000.0
2008-09-25 05:07:00,5.06065,5.06167,5.06026,5.06167,9000000.0
2008-09-25 05:08:00,5.06044,5.06256,5.06019,5.06256,14000000.0
2008-09-25 05:09:00,5.06071,5.06209,5.06071,5.06145,15000000.0
2008-09-25 05:10:00,5.06093,5.06122,5.06004,5.06052,13000000.0
2008-09-25 05:11:00,5.06053,5.06104,5.05977,5.0608,13000000.0
2008-09-25 05:12:00,5.06077,5.06087,5.0599,5.06061,15000000.0
2008-09-25 05:13:00,5.06053,5.06081,5.05979,5.06081,14000000.0
2008-09-25 05:14:00,5.0608,5.06184,5.06022,5.06184,13000000.0
2008-09-25 05:15:00,5.06088,5.06186,5.06053,5.06121,15000000.0
2008-09-25 05:16:00,5.06221,5.06274,5.06115,5.06196,12000000.0
2008-09-25 05:17:00,5.0618,5.06293,5.06151,5.06237,13000000.0
2008-09-25 05:18:00,5.06217,5.06271,5.06147,5.06271,14000000.0
2008-09-25 05:19:00,5.06186,5.06264,5.06159,5.06262,9000000.0
2008-09-25 05:20:00,5.06271,5.06276,5.06182,5.06253,12000000.0
2008-09-25 05:21:00,5.06223,5.06223,5.06117,5.06198,9000000.0
2008-09-25 05:22:00,5.06085,5.06184,5.06056,5.06156,13000000.0
2008-09-25 05:23:00,5.06118,5.0624,5.06076,5.0624,9000000.0
2008-09-25 05:24:00,5.06187,5.06225,5.06133,5.06158,13000000.0
2008-09-25 05:25:00,5.06151,5.06291,5.06121,5.06291,10000000.0
2008-09-25 05:26:00,5.06213,5.06297,5.06129,5.06146,11000000.0
2008-09-25 05:27:00,5.06147,5.06196,5.06074,5.06158,20000000.0
2008-09-25 05:28:00,5.06167,5.06216,5.06129,5.06162,11000000.0
2008-09-25 05:29:00,5.06189,5.06277,5.06125,5.06277,8000000.0
2008-09-25 05:30:00,5.0629,5.06429,5.06249,5.06311,13000000.0
2008-09-25 05:31:00,5.06361,5.064,5.06256,5.06349,12000000.0
2008-09-25 05:32:00,5.06356,5.06419,5.06317,5.0638,14000000.0
2008-09-25 05:33:00,5.0637,5.06444,5.06316,5.06367,10000000.0
2008-09-25 05:34:00,5.06473,5.06557,5.06409,5.06461,14000000.0
2008-09-25 05:35:00,5.06519,5.06569,5.06482,5.06482,16000000.0
2008-09-25 05:36:00,5.06496,5.06527,5.06415,5.06464,11000000.0
2008-09-25 05:37:00,5.06523,5.0655,5.06382,5.06385,14000000.0
2008-09-25 05:38:00,5.06471,5.06471,5.06315,5.06341,12000000.0
2008-09-25 05:39:00,5.06426,5.06426,5.06308,5.06387,16000000.0
2008-09-25 05:40:00,5.06366,5.06438,5.06317,5.06424,15000000.0
2008-09-25 05:41:00,5.06366,5.0649,5.06366,5.06399,11000000.0
2008-09-25 05:42:00,5.06508,5.06516,5.06363,5.06442,20000000.0
2008-09-25 05:43:00,5.0648,5.06516,5.06381,5.0643,13000000.0
2008-09-25 05:44:00,5.06508,5.06508,5.06348,5.06475,10000000.0
2008-09-25 05:45:00,5.06433,5.06533,5.0642,5.06533,9000000.0
2008-09-25 05:46:00,5.06546,5.06677,5.06493,5.0667,24000000.0
2008-09-25 05:47:00,5.06648,5.06743,5.06635,5.06726,16000000.0
2008-09-25 05:48:00,5.06664,5.06728,5.06615,5.06619,8000000.0
2008-09-25 05:49:00,5.06684,5.06712,5.0658,5.06609,7000000.0
2008-09-25 05:50:00,5.06648,5.06696,5.06558,5.06558,11000000.0
2008-09-25 05:51:00,5.06622,5.0665,5.06502,5.06596,18000000.0
2008-09-25 05:52:00,5.06585,5.06585,5.06491,5.06503,9000000.0
2008-09-25 05:53:00,5.06622,5.06622,5.06477,5.06477,15000000.0
2008-09-25 05:54:00,5.06557,5.06586,5.065,5.0654,14000000.0
2008-09-25 05:55:00,5.06654,5.06724,5.0657,5.06637,15000000.0
2008-09-25 05:56:00,5.06612,5.06675,5.06599,5.06636,23000000.0
2008-09-25 05:57:00,5.06604,5.0668,5.0654,5.06602,17000000.0
2008-09-25 05:58:00,5.06581,5.06622,5.0654,5.06609,11000000.0
2008-09-25 05:59:00,5.06624,5.06624,5.06481,5.06494,13000000.0
2008-09-25 06:00:00,5.06461,5.06593,5.06456,5.0654,18000000.0
2008-09-25 06:01:00,5.06462,5.06623,5.06444,5.06591,9000000.0
2008-09-25 06:02:00,5.06519,5.06624,5.06501,5.0657,16000000.0
2008-09-25 06:03:00,5.06531,5.06618,5.06453,5.06618,12000000.0
2008-09-25 06:04:00,5.06621,5.06636,5.06523,5.06589,17000000.0
2008-09-25 06:05:00,5.06528,5.06703,5.06528,5.06703,11000000.0
2008-09-25 06:06:00,5.06723,5.06763,5.06589,5.0673,14000000.0
2008-09-25 06:07:00,5.06794,5.06906,5.06765,5.06906,13000000.0
2008-09-25 06:08:00,5.06864,5.06911,5.06727,5.06811,13000000.0
2008-09-25 06:09:00,5.06836,5.06836,5.06701,5.06743,11000000.0
2008-09-25 06:10:00,5.0673,5.0675,5.0663,5.0663,8000000.0
2008-09-25 06:11:00,5.06705,5.06743,5.06624,5.06624,17000000.0
2008-09-25 06:12:00,5.06666,5.06719,5.06551,5.06622,13000000.0
2008-09-25 06:13:00,5.06639,5.06687,5.06501,5.06644,13000000.0
2008-09-25 06:14:00,5.06563,5.06607,5.06499,5.06607,11000000.0
2008-09-25 06:15:00,5.06646,5.06653,5.06478,5.06592,16000000.0
2008-09-25 06:16:00,5.06522,5.06649,5.06518,5.06535,13000000.0
2008-09-25 06:17:00,5.0662,5.06648,5.06497,5.06648,18000000.0
2008-09-25 06:18:00,5.06498,5.06562,5.06468,5.06541,11000000.0
2008-09-25 06:19:00,5.06548,5.06586,5.06516,5.06549,7000000.0
2008-09-25 06:20:00,5.06543,5.06556,5.06451,5.06516,17000000.0
2008-09-25 06:21:00,5.06514,5.06567,5.06453,5.06566,13000000.0
2008-09-25 06:22:00,5.06555,5.06647,5.06505,5.06574,19000000.0
2008-09-25 06:23:00,5.06573,5.06638,5.06429,5.06474,19000000.0
2008-09-25 06:24:00,5.0645,5.06493,5.06355,5.06402,20000000.0
2008-09-25 06:25:00,5.06361,5.06389,5.06291,5.0638,8000000.0
2008-09-25 06:26:00,5.06363,5.06513,5.06308,5.06463,19000000.0
2008-09-25 06:27:00,5.06487,5.06602,5.06479,5.06511,12000000.0
2008-09-25 06:28:00,5.06471,5.06629,5.06454,5.06596,10000000.0
2008-09-25 06:29:00,5.06618,5.06618,5.06493,5.06493,10000000.0
2008-09-25 06:30:00,5.06504,5.06527,5.06353,5.06465,12000000.0
2008-09-25 06:31:00,5.06518,5.06609,5.06403,5.06466,15000000.0
2008-09-25 06:32:00,5.0647,5.06625,5.06412,5.0653,11000000.0
2008-09-25 06:33:00,5.06705,5.06723,5.06578,5.06682,13000000.0
2008-09-25 06:34:00,5.06672,5.06756,5.06631,5.06756,7000000.0
2008-09-25 06:35:00,5.06743,5.06788,5.06601,5.06735,11000000.0
2008-09-25 06:36:00,5.06724,5.06791,5.06664,5.06773,7000000.0
2008-09-25 06:37:00,5.069,5.06915,5.06762,5.06842,9000000.0
2008-09-25 06:38:00,5.06812,5.0686,5.06713,5.06713,11000000.0
2008-09-25 06:39:00,5.06785,5.06841,5.06689,5.06788,14000000.0
2008-09-25 06:40:00,5.06863,5.06863,5.06688,5.06752,12000000.0
2008-09-25 06:41:00,5.0659,5.06775,5.0659,5.06775,17000000.0
2008-09-25 06:42:00,5.06661,5.06704,5.06572,5.06678,13000000.0
2008-09-25 06:43:00,5.06586,5.06652,5.06546,5.06624,11000000.0
2008-09-25 06:44:00,5.06655,5.06746,5.0659,5.06746,15000000.0
2008-09-25 06:45:00,5.06833,5.06887,5.06737,5.06769,10000000.0
2008-09-25 06:46:00,5.06805,5.06846,5.06599,5.06599,14000000.0
2008-09-25 06:47:00,5.0665,5.0669,5.06615,5.06642,10000000.0
2008-09-25 06:48:00,5.06605,5.06671,5.06503,5.06671,13000000.0
2008-09-25 06:49:00,5.06612,5.06668,5.06512,5.0652,15000000.0
2008-09-25 06:50:00,5.0663,5.06661,5.06508,5.06508,16000000.0
2008-09-25 06:51:00,5.06667,5.06667,5.06519,5.06575,14000000.0
2008-09-25 06:52:00,5.06677,5.0671,5.06557,5.06658,10000000.0
2008-09-25 06:53:00,5.06686,5.06766,5.06621,5.06728,12000000.0
2008-09-25 06:54:00,5.067,5.06709,5.06607,5.06634,14000000.0
2008-09-25 06:55:00,5.06592,5.06734,5.06578,5.06639,18000000.0
2008-09-25 06:56:00,5.06559,5.06663,5.06554,5.06574,19000000.0
2008-09-25 06:57:00,5.06641,5.06678,5.06592,5.06669,8000000.0
2008-09-25 06:58:00,5.06661,5.06692,5.06574,5.06588,10000000.0
2008-09-25 06:59:00,5.0667,5.06738,5.06594,5.06665,17000000.0
2008-09-25 07:00:00,5.06652,5.06656,5.06475,5.06563,11000000.0
2008-09-25 07:01:00,5.06557,5.06597,5.06417,5.06417,11000000.0
2008-09-25 07:02:00,5.06268,5.06393,5.06201,5.06293,13000000.0
2008-09-25 07:03:00,5.06164,5.06293,5.0603,5.06166,12000000.0
2008-09-25 07:04:00,5.06112,5.06154,5.05909,5.06007,18000000.0
2008-09-25 07:05:00,5.06078,5.06192,5.05988,5.06192,12000000.0
2008-09-25 07:06:00,5.06133,5.06133,5.05851,5.05861,15000000.0
2008-09-25 07:07:00,5.06004,5.06015,5.058,5.05905,11000000.0
2008-09-25 07:08:00,5.05844,5.05937,5.05765,5.05798,9000000.0
2008-09-25 07:09:00,5.05785,5.05936,5.05785,5.05849,15000000.0
2008-09-25 07:10:00,5.05863,5.06093,5.05806,5.05994,19000000.0
2008-09-25 07:11:00,5.06031,5.06031,5.05881,5.06005,9000000.0
2008-09-25 07:12:00,5.05974,5.06008,5.05856,5.05939,12000000.0
2008-09-25 07:13:00,5.05951,5.06003,5.05861,5.05861,19000000.0
2008-09-25 07:14:00,5.05963,5.06017,5.05787,5.05787,8000000.0
2008-09-25 07:15:00,5.05953,5.05972,5.05828,5.05877,16000000.0
2008-09-25 07:16:00,5.05922,5.05922,5.05744,5.05781,18000000.0
2008-09-25 07:17:00,5.05881,5.05881,5.05752,5.0586,22000000.0
2008-09-25 07:18:00,5.05756,5.05828,5.05641,5.05695,16000000.0
2008-09-25 07:19:00,5.05777,5.05777,5.05581,5.05708,17000000.0
2008-09-25 07:20:00,5.05643,5.05879,5.05625,5.05879,14000000.0
2008-09-25 07:21:00,5.05957,5.06014,5.05876,5.06005,16000000.0
2008-09-25 07:22:00,5.05976,5.06083,5.05949,5.06008,14000000.0
2008-09-25 07:23:00,5.0603,5.06081,5.05939,5.05993,17000000.0
2008-09-25 07:24:00,5.06078,5.06274,5.0603,5.0624,9000000.0
2008-09-25 07:25:00,5.06326,5.06326,5.06154,5.06241,13000000.0
2008-09-25 07:26:00,5.06179,5.06317,5.06177,5.06267,13000000.0
2008-09-25 07:27:00,5.06188,5.06254,5.06183,5.06216,7000000.0
2008-09-25 07:28:00,5.06226,5.06226,5.05997,5.06062,18000000.0
2008-09-25 07:29:00,5.06094,5.06123,5.05999,5.06123,8000000.0
2008-09-25 07:30:00,5.06037,5.06176,5.06008,5.06119,16000000.0
2008-09-25 07:31:00,5.06133,5.06164,5.06002,5.06035,15000000.0
2008-09-25 07:32:00,5.06176,5.06252,5.06148,5.06245,13000000.0
2008-09-25 07:33:00,5.06233,5.06274,5.06176,5.06176,8000000.0
2008-09-25 07:34:00,5.06335,5.06414,5.06181,5.06181,11000000.0
2008-09-25 07:35:00,5.0609,5.06147,5.05933,5.06147,16000000.0
2008-09-25 07:36:00,5.05958,5.06102,5.05891,5.06102,11000000.0
2008-09-25 07:37:00,5.06009,5.06122,5.05959,5.06001,17000000.0
2008-09-25 07:38:00,5.0607,5.0613,5.0593,5.06064,9000000.0
2008-09-25 07:39:00,5.06075,5.06131,5.05942,5.0612,12000000.0
2008-09-25 07:40:00,5.06066,5.06246,5.06015,5.06246,14000000.0
2008-09-25 07:41:00,5.06283,5.06434,5.06231,5.06318,14000000.0
2008-09-25 07:42:00,5.06308,5.06308,5.05762,5.06107,8000000.0
2008-09-25 07:43:00,5.06181,5.0653,5.06132,5.0653,15000000.0
2008-09-25 07:44:00,5.06463,5.0653,5.06343,5.06343,13000000.0
2008-09-25 07:45:00,5.06383,5.064,5.0616,5.0616,19000000.0
2008-09-25 07:46:00,5.06052,5.06152,5.05835,5.06105,11000000.0
2008-09-25 07:47:00,5.06132,5.06203,5.06071,5.06203,16000000.0
2008-09-25 07:48:00,5.06077,5.06158,5.05874,5.06059,9000000.0
2008-09-25 07:49:00,5.06217,5.06252,5.06119,5.06171,11000000.0
2008-09-25 07:50:00,5.06315,5.06315,5.06178,5.06262,11000000.0
2008-09-25 07:51:00,5.06371,5.0649,5.06295,5.06423,13000000.0
2008-09-25 07:52:00,5.06293,5.06411,5.06293,5.06411,14000000.0
2008-09-25 07:53:00,5.06354,5.06354,5.06238,5.06288,10000000.0
2008-09-25 07:54:00,5.06268,5.06336,5.0622,5.0633,17000000.0
2008-09-25 07:55:00,5.06209,5.06277,5.06158,5.06188,10000000.0
2008-09-25 07:56:00,5.06247,5.06318,5.06191,5.06317,11000000.0
2008-09-25 07:57:00,5.06382,5.06412,5.06303,5.06303,11000000.0
2008-09-25 07:58:00,5.06377,5.06453,5.06328,5.06362,24000000.0
2008-09-25 07:59:00,5.06411,5.06499,5.06333,5.06333,11000000.0
2008-09-25 08:00:00,5.06352,5.06404,5.06314,5.06391,14000000.0
2008-09-25 08:01:00,5.06326,5.06524,5.06204,5.06524,15000000.0
2008-09-25 08:02:00,5.06525,5.06554,5.06355,5.0644,16000000.0
2008-09-25 08:03:00,5.06409,5.0646,5.06235,5.06389,10000000.0
2008-09-25 08:04:00,5.06346,5.06485,5.06346,5.06399,13000000.0
2008-09-25 08:05:00,5.06405,5.06503,5.06293,5.06466,18000000.0
2008-09-25 08:06:00,5.06392,5.06525,5.06363,5.06522,14000000.0
2008-09-25 08:07:00,5.06496,5.06496,5.06315,5.06394,11000000.0
2008-09-25 08:08:00,5.06429,5.06473,5.06309,5.06309,19000000.0
2008-09-25 08:09:00,5.06324,5.06407,5.06256,5.06281,9000000.0
2008-09-25 08:10:00,5.06282,5.06381,5.06151,5.06151,8000000.0
2008-09-25 08:11:00,5.06209,5.06421,5.06209,5.06287,16000000.0
2008-09-25 08:12:00,5.06266,5.0632,5.06122,5.06214,16000000.0
2008-09-25 08:13:00,5.06158,5.06242,5.0577,5.05956,15000000.0
2008-09-25 08:14:00,5.05849,5.05918,5.05719,5.05795,15000000.0
2008-09-25 08:15:00,5.05868,5.05868,5.05698,5.05735,14000000.0
2008-09-25 08:16:00,5.05789,5.05874,5.05719,5.05791,14000000.0
2008-09-25 08:17:00,5.057,5.05752,5.05515,5.05615,15000000.0
2008-09-25 08:18:00,5.05585,5.05668,5.05509,5.05661,11000000.0
2008-09-25 08:19:00,5.05789,5.05829,5.05588,5.05704,16000000.0
2008-09-25 08:20:00,5.05646,5.05697,5.05589,5.05656,17000000.0
2008-09-25 08:21:00,5.05584,5.05783,5.05584,5.05661,15000000.0
2008-09-25 08:22:00,5.05716,5.05803,5.05689,5.05803,8000000.0
2008-09-25 08:23:00,5.05786,5.05813,5.0569,5.0569,15000000.0
2008-09-25 08:24:00,5.05927,5.05983,5.05759,5.05792,8000000.0
2008-09-25 08:25:00,5.05946,5.05964,5.05815,5.05883,17000000.0
2008-09-25 08:26:00,5.05979,5.06056,5.05876,5.06032,14000000.0
2008-09-25 08:27:00,5.05888,5.05989,5.05735,5.05735,9000000.0
2008-09-25 08:28:00,5.05861,5.05874,5.05773,5.05832,11000000.0
2008-09-25 08:29:00,5.05859,5.05949,5.05798,5.05887,15000000.0
2008-09-25 08:30:00,5.05926,5.05966,5.05833,5.05863,10000000.0
2008-09-25 08:31:00,5.05864,5.05924,5.05773,5.05864,17000000.0
2008-09-25 08:32:00,5.05811,5.05875,5.05715,5.05769,20000000.0
2008-09-25 08:33:00,5.05813,5.05894,5.05738,5.05752,7000000.0
2008-09-25 08:34:00,5.05567,5.05687,5.05472,5.05472,8000000.0
2008-09-25 08:35:00,5.05506,5.05541,5.05061,5.05119,19000000.0
2008-09-25 08:36:00,5.05131,5.05165,5.04831,5.04931,14000000.0
2008-09-25 08:37:00,5.05117,5.05193,5.0505,5.05136,12000000.0
2008-09-25 08:38:00,5.05237,5.05265,5.05117,5.05201,13000000.0
2008-09-25 08:39:00,5.05272,5.05296,5.05063,5.05159,14000000.0
2008-09-25 08:40:00,5.05096,5.05198,5.05037,5.05198,12000000.0
2008-09-25 08:41:00,5.05084,5.05104,5.04825,5.04868,11000000.0
2008-09-25 08:42:00,5.04703,5.04834,5.04557,5.04666,18000000.0
2008-09-25 08:43:00,5.04721,5.04721,5.04459,5.04505,8000000.0
2008-09-25 08:44:00,5.04573,5.04736,5.04543,5.04648,12000000.0
2008-09-25 08:45:00,5.04762,5.04779,5.04652,5.04744,20000000.0
2008-09-25 08:46:00,5.04927,5.0507,5.04851,5.05065,10000000.0
2008-09-25 08:47:00,5.05043,5.05134,5.04886,5.0497,13000000.0
2008-09-25 08:48:00,5.05076,5.05095,5.04931,5.05095,16000000.0
2008-09-25 08:49:00,5.05083,5.05083,5.04996,5.05071,9000000.0
2008-09-25 08:50:00,5.04899,5.04994,5.04782,5.04782,17000000.0
2008-09-25 08:51:00,5.04804,5.04852,5.04703,5.04734,8000000.0
2008-09-25 08:52:00,5.04751,5.0486,5.04722,5.04816,20000000.0
2008-09-25 08:53:00,5.04828,5.04959,5.04787,5.04903,16000000.0
2008-09-25 08:54:00,5.05011,5.05011,5.04719,5.04736,15000000.0
2008-09-25 08:55:00,5.04658,5.04697,5.04483,5.04697,12000000.0
2008-09-25 08:56:00,5.04576,5.04765,5.04576,5.04622,14000000.0
2008-09-25 08:57:00,5.04693,5.04916,5.04693,5.04778,14000000.0
2008-09-25 08:58:00,5.04813,5.04813,5.04684,5.04723,15000000.0
2008-09-25 08:59:00,5.04686,5.04867,5.04676,5.04772,15000000.0
2008-09-25 09:00:00,5.04811,5.04959,5.04616,5.04616,14000000.0
2008-09-25 09:01:00,5.04801,5.04907,5.04672,5.04672,14000000.0
2008-09-25 09:02:00,5.04634,5.04786,5.04634,5.0478,17000000.0
2008-09-25 09:03:00,5.04883,5.04953,5.0478,5.04874,16000000.0
2008-09-25 09:04:00,5.04921,5.04921,5.04705,5.04733,10000000.0
2008-09-25 09:05:00,5.04743,5.04822,5.04594,5.04616,14000000.0
2008-09-25 09:06:00,5.04714,5.04745,5.04589,5.04677,14000000.0
2008-09-25 09:07:00,5.04754,5.04754,5.04601,5.04657,9000000.0
2008-09-25 09:08:00,5.04651,5.04759,5.04598,5.04737,17000000.0
2008-09-25 09:09:00,5.04656,5.04675,5.04548,5.04649,9000000.0
2008-09-25 09:10:00,5.04682,5.04885,5.04673,5.04812,12000000.0
2008-09-25 09:11:00,5.0482,5.05071,5.04803,5.05071,15000000.0
2008-09-25 09:12:00,5.05107,5.0524,5.04988,5.05166,14000000.0
2008-09-25 09:13:00,5.05173,5.05209,5.05066,5.05122,12000000.0
2008-09-25 09:14:00,5.05266,5.05271,5.05097,5.05097,13000000.0
2008-09-25 09:15:00,5.05121,5.05121,5.0436,5.0495,13000000.0
2008-09-25 09:16:00,5.05013,5.05013,5.04871,5.04991,10000000.0
2008-09-25 09:17:00,5.0493,5.05052,5.04901,5.05052,14000000.0
2008-09-25 09:18:00,5.05064,5.05185,5.04431,5.0516,16000000.0
2008-09-25 09:19:00,5.05385,5.05402,5.05195,5.05237,14000000.0
2008-09-25 09:20:00,5.05276,5.05442,5.05158,5.05442,11000000.0
2008-09-25 09:21:00,5.05379,5.0541,5.05302,5.05311,11000000.0
2008-09-25 09:22:00,5.05396,5.05691,5.0535,5.05552,18000000.0
2008-09-25 09:23:00,5.05571,5.05694,5.05468,5.05694,18000000.0
2008-09-25 09:24:00,5.05622,5.05669,5.05476,5.05669,18000000.0
2008-09-25 09:25:00,5.05588,5.05594,5.05433,5.05433,13000000.0
2008-09-25 09:26:00,5.05579,5.05621,5.05459,5.05538,13000000.0
2008-09-25 09:27:00,5.05558,5.05558,5.05367,5.05367,11000000.0
2008-09-25 09:28:00,5.05428,5.05484,5.05372,5.05484,12000000.0
2008-09-25 09:29:00,5.05508,5.05519,5.05292,5.05311,16000000.0
2008-09-25 09:30:00,5.05389,5.05487,5.05347,5.05434,11000000.0
2008-09-25 09:31:00,5.05518,5.05618,5.05429,5.05591,13000000.0
2008-09-25 09:32:00,5.05676,5.05965,5.05616,5.059,14000000.0
2008-09-25 09:33:00,5.06009,5.06009,5.05778,5.05781,16000000.0
2008-09-25 09:34:00,5.05815,5.05884,5.05735,5.05818,13000000.0
2008-09-25 09:35:00,5.0581,5.05917,5.05748,5.05914,9000000.0
2008-09-25 09:36:00,5.05828,5.0587,5.0563,5.0563,7000000.0
2008-09-25 09:37:00,5.05679,5.05754,5.05625,5.05716,14000000.0
2008-09-25 09:38:00,5.05773,5.05828,5.05698,5.0577,18000000.0
2008-09-25 09:39:00,5.05785,5.05809,5.05616,5.05648,15000000.0
2008-09-25 09:40:00,5.05716,5.05842,5.0562,5.0562,10000000.0
2008-09-25 09:41:00,5.05643,5.0583,5.05643,5.05727,14000000.0
2008-09-25 09:42:00,5.05665,5.0585,5.05665,5.05799,18000000.0
2008-09-25 09:43:00,5.05676,5.0574,5.05622,5.05637,9000000.0
2008-09-25 09:44:00,5.05718,5.06027,5.05672,5.05943,10000000.0
2008-09-25 09:45:00,5.06092,5.06194,5.06064,5.06175,10000000.0
2008-09-25 09:46:00,5.06092,5.06258,5.06092,5.06196,14000000.0
2008-09-25 09:47:00,5.06128,5.06229,5.06102,5.06104,11000000.0
2008-09-25 09:48:00,5.06246,5.06409,5.06186,5.06395,10000000.0
2008-09-25 09:49:00,5.06544,5.06544,5.06307,5.06334,13000000.0
2008-09-25 09:50:00,5.063,5.06442,5.063,5.06341,12000000.0
2008-09-25 09:51:00,5.06332,5.06376,5.06223,5.06267,18000000.0
2008-09-25 09:52:00,5.06293,5.06293,5.06147,5.06147,12000000.0
2008-09-25 09:53:00,5.06276,5.06333,5.06186,5.06235,18000000.0
2008-09-25 09:54:00,5.06423,5.06461,5.06278,5.06461,13000000.0
2008-09-25 09:55:00,5.06456,5.06706,5.06435,5.06667,14000000.0
2008-09-25 09:56:00,5.06736,5.06789,5.06579,5.06699,16000000.0
2008-09-25 09:57:00,5.06773,5.06773,5.0638,5.0638,17000000.0
2008-09-25 09:58:00,5.06474,5.06582,5.06313,5.06552,18000000.0
2008-09-25 09:59:00,5.06542,5.06618,5.06441,5.06506,7000000.0
2008-09-25 10:00:00,5.06517,5.06653,5.06498,5.06557,13000000.0
2008-09-25 10:01:00,5.06563,5.06686,5.06423,5.06686,15000000.0
2008-09-25 10:02:00,5.06668,5.06973,5.06665,5.06973,10000000.0
2008-09-25 10:03:00,5.06912,5.06957,5.06597,5.06727,15000000.0
2008-09-25 10:04:00,5.06597,5.06667,5.06535,5.06594,13000000.0
2008-09-25 10:05:00,5.06648,5.06662,5.06481,5.06574,16000000.0
2008-09-25 10:06:00,5.06637,5.06637,5.06489,5.06567,16000000.0
2008-09-25 10:07:00,5.06603,5.06629,5.06463,5.06629,24000000.0
2008-09-25 10:08:00,5.06451,5.06555,5.06337,5.06414,13000000.0
2008-09-25 10:09:00,5.06367,5.06451,5.06289,5.06423,17000000.0
2008-09-25 10:10:00,5.064,5.06457,5.06321,5.06323,14000000.0
2008-09-25 10:11:00,5.0645,5.06532,5.06336,5.06532,14000000.0
2008-09-25 10:12:00,5.06486,5.06526,5.06303,5.06313,9000000.0
2008-09-25 10:13:00,5.06185,5.06472,5.06185,5.06367,13000000.0
2008-09-25 10:14:00,5.0634,5.06419,5.0626,5.06357,10000000.0
2008-09-25 10:15:00,5.0632,5.06363,5.06173,5.06317,19000000.0
2008-09-25 10:16:00,5.06252,5.06278,5.06069,5.06069,11000000.0
2008-09-25 10:17:00,5.06158,5.06198,5.06041,5.06049,13000000.0
2008-09-25 10:18:00,5.06011,5.06171,5.05967,5.06027,21000000.0
2008-09-25 10:19:00,5.06074,5.06125,5.05977,5.06045,12000000.0
2008-09-25 10:20:00,5.06116,5.06234,5.06113,5.06202,8000000.0
2008-09-25 10:21:00,5.0629,5.06352,5.06211,5.06211,17000000.0
2008-09-25 10:22:00,5.06298,5.06333,5.06174,5.06306,15000000.0
2008-09-25 10:23:00,5.06193,5.0628,5.06178,5.06242,11000000.0
2008-09-25 10:24:00,5.06373,5.06373,5.06194,5.06307,13000000.0
2008-09-25 10:25:00,5.06376,5.0642,5.0625,5.0625,14000000.0
2008-09-25 10:26:00,5.06248,5.06418,5.06248,5.06404,10000000.0
2008-09-25 10:27:00,5.06395,5.06402,5.06269,5.06373,9000000.0
2008-09-25 10:28:00,5.06411,5.06411,5.06313,5.06313,11000000.0
2008-09-25 10:29:00,5.06311,5.06414,5.06217,5.0631,19000000.0
2008-09-25 10:30:00,5.06371,5.06377,5.06219,5.06323,11000000.0
2008-09-25 10:31:00,5.06345,5.06403,5.06284,5.06303,15000000.0
2008-09-25 10:32:00,5.06394,5.06526,5.06345,5.06472,9000000.0
2008-09-25 10:33:00,5.06598,5.06629,5.06443,5.06507,16000000.0
2008-09-25 10:34:00,5.0655,5.06745,5.06517,5.06745,11000000.0
2008-09-25 10:35:00,5.06788,5.06801,5.06469,5.06757,9000000.0
2008-09-25 10:36:00,5.06621,5.0676,5.06621,5.06749,13000000.0
2008-09-25 10:37:00,5.06774,5.06774,5.06538,5.06677,14000000.0
2008-09-25 10:38:00,5.06559,5.06594,5.06457,5.06551,7000000.0
2008-09-25 10:39:00,5.06449,5.06544,5.06423,5.06458,12000000.0
2008-09-25 10:40:00,5.06432,5.06457,5.06274,5.064,17000000.0
2008-09-25 10:41:00,5.06369,5.06398,5.0624,5.06398,15000000.0
2008-09-25 10:42:00,5.0642,5.06599,5.06363,5.06599,13000000.0
2008-09-25 10:43:00,5.0646,5.06603,5.0646,5.0657,15000000.0
2008-09-25 10:44:00,5.06642,5.06642,5.06519,5.06523,11000000.0
2008-09-25 10:45:00,5.06506,5.06714,5.0645,5.06714,17000000.0
2008-09-25 10:46:00,5.0652,5.06762,5.06446,5.06762,9000000.0
2008-09-25 10:47:00,5.06654,5.06896,5.06654,5.0688,9000000.0
2008-09-25 10:48:00,5.06981,5.06999,5.06757,5.06773,11000000.0
2008-09-25 10:49:00,5.06785,5.06818,5.06636,5.0676,11000000.0
2008-09-25 10:50:00,5.06683,5.06728,5.0658,5.06728,16000000.0
2008-09-25 10:51:00,5.06699,5.06752,5.06622,5.0668,21000000.0
2008-09-25 10:52:00,5.06674,5.06674,5.06577,5.06618,8000000.0
2008-09-25 10:53:00,5.06545,5.06661,5.06452,5.06569,12000000.0
2008-09-25 10:54:00,5.06488,5.0654,5.0641,5.06421,16000000.0
2008-09-25 10:55:00,5.06486,5.06496,5.06337,5.06457,13000000.0
2008-09-25 10:56:00,5.06432,5.06487,5.06342,5.06468,16000000.0
2008-09-25 10:57:00,5.06313,5.06518,5.06313,5.0646,10000000.0
2008-09-25 10:58:00,5.06527,5.0665,5.06416,5.0658,12000000.0
2008-09-25 10:59:00,5.06653,5.06667,5.06513,5.06637,11000000.0
2008-09-25 11:00:00,5.06643,5.06643,5.06213,5.06284,13000000.0
2008-09-25 11:01:00,5.06318,5.06339,5.06228,5.06256,9000000.0
2008-09-25 11:02:00,5.06383,5.06383,5.06252,5.06363,8000000.0
2008-09-25 11:03:00,5.06384,5.06392,5.06036,5.06091,10000000.0
2008-09-25 11:04:00,5.0607,5.0607,5.05869,5.05884,12000000.0
2008-09-25 11:05:00,5.05952,5.05953,5.0579,5.0579,11000000.0
2008-09-25 11:06:00,5.05715,5.05854,5.05715,5.05854,8000000.0
2008-09-25 11:07:00,5.0593,5.06056,5.05811,5.05901,14000000.0
2008-09-25 11:08:00,5.0582,5.06025,5.05774,5.06025,18000000.0
2008-09-25 11:09:00,5.06048,5.06064,5.05892,5.06018,15000000.0
2008-09-25 11:10:00,5.06107,5.06122,5.05951,5.06053,12000000.0
2008-09-25 11:11:00,5.06184,5.06184,5.05961,5.06002,11000000.0
2008-09-25 11:12:00,5.06009,5.06109,5.0595,5.06096,8000000.0
2008-09-25 11:13:00,5.06016,5.06045,5.05754,5.0582,15000000.0
2008-09-25 11:14:00,5.05865,5.06,5.05862,5.05923,13000000.0
2008-09-25 11:15:00,5.05904,5.05976,5.05772,5.05951,20000000.0
2008-09-25 11:16:00,5.05999,5.06027,5.05863,5.05966,15000000.0
2008-09-25 11:17:00,5.06006,5.06006,5.05832,5.05835,18000000.0
2008-09-25 11:18:00,5.05865,5.05969,5.05803,5.05846,20000000.0
2008-09-25 11:19:00,5.05869,5.05887,5.05713,5.05789,13000000.0
2008-09-25 11:20:00,5.05784,5.05889,5.05664,5.05792,20000000.0
2008-09-25 11:21:00,5.05878,5.05922,5.05752,5.05922,18000000.0
2008-09-25 11:22:00,5.05784,5.05981,5.05742,5.05823,18000000.0
2008-09-25 11:23:00,5.06055,5.0612,5.05892,5.06005,13000000.0
2008-09-25 11:24:00,5.06174,5.06225,5.06023,5.06146,9000000.0
2008-09-25 11:25:00,5.06345,5.06355,5.05849,5.06193,8000000.0
2008-09-25 11:26:00,5.06322,5.06322,5.06089,5.06089,8000000.0
2008-09-25 11:27:00,5.06052,5.06243,5.05863,5.06243,7000000.0
2008-09-25 11:28:00,5.06261,5.06315,5.06136,5.06219,14000000.0
2008-09-25 11:29:00,5.06273,5.06412,5.0623,5.06286,16000000.0
2008-09-25 11:30:00,5.06418,5.06445,5.0631,5.06376,7000000.0
2008-09-25 11:31:00,5.06435,5.06562,5.06336,5.06562,15000000.0
2008-09-25 11:32:00,5.06521,5.06577,5.06447,5.06512,10000000.0
2008-09-25 11:33:00,5.06522,5.06522,5.06203,5.06279,8000000.0
2008-09-25 11:34:00,5.06427,5.06514,5.06357,5.06357,11000000.0
2008-09-25 11:35:00,5.06462,5.06462,5.06281,5.06356,15000000.0
2008-09-25 11:36:00,5.06418,5.06513,5.06324,5.06417,14000000.0
2008-09-25 11:37:00,5.06542,5.06683,5.06407,5.06683,11000000.0
2008-09-25 11:38:00,5.06712,5.06807,5.06653,5.06772,12000000.0
2008-09-25 11:39:00,5.06831,5.07005,5.06653,5.06878,13000000.0
2008-09-25 11:40:00,5.06925,5.06968,5.06852,5.06939,8000000.0
2008-09-25 11:41:00,5.07012,5.07133,5.06844,5.06924,13000000.0
2008-09-25 11:42:00,5.06986,5.06986,5.06789,5.06875,18000000.0
2008-09-25 11:43:00,5.06881,5.06922,5.06703,5.06843,13000000.0
2008-09-25 11:44:00,5.06734,5.06734,5.06514,5.06675,14000000.0
2008-09-25 11:45:00,5.06705,5.06773,5.06561,5.06659,12000000.0
2008-09-25 11:46:00,5.06667,5.06667,5.06411,5.06514,14000000.0
2008-09-25 11:47:00,5.06524,5.06544,5.06378,5.06396,15000000.0
2008-09-25 11:48:00,5.06544,5.06672,5.06505,5.06531,9000000.0
2008-09-25 11:49:00,5.06537,5.06681,5.06523,5.06619,14000000.0
2008-09-25 11:50:00,5.06694,5.06712,5.06454,5.06558,17000000.0
2008-09-25 11:51:00,5.06483,5.06563,5.06406,5.06503,15000000.0
2008-09-25 11:52:00,5.06478,5.06495,5.0584,5.06452,15000000.0
2008-09-25 11:53:00,5.06587,5.06608,5.06468,5.06564,14000000.0
2008-09-25 11:54:00,5.06634,5.06638,5.06489,5.06531,9000000.0
2008-09-25 11:55:00,5.06518,5.06538,5.06394,5.06445,11000000.0
2008-09-25 11:56:00,5.06503,5.06513,5.06415,5.06481,13000000.0
2008-09-25 11:57:00,5.06563,5.06594,5.06433,5.06452,13000000.0
2008-09-25 11:58:00,5.06372,5.06497,5.06322,5.06435,12000000.0
2008-09-25 11:59:00,5.06475,5.06475,5.06279,5.06325,12000000.0
2008-09-25 12:00:00,5.06399,5.06454,5.06326,5.06398,12000000.0
2008-09-25 12:01:00,5.0643,5.0643,5.0582,5.06155,22000000.0
2008-09-25 12:02:00,5.06236,5.06348,5.06226,5.06344,10000000.0
2008-09-25 12:03:00,5.06288,5.06388,5.06211,5.06211,18000000.0
2008-09-25 12:04:00,5.06329,5.06362,5.05854,5.06362,12000000.0
2008-09-25 12:05:00,5.06436,5.06481,5.06305,5.06435,15000000.0
2008-09-25 12:06:00,5.06313,5.06505,5.06279,5.06368,14000000.0
2008-09-25 12:07:00,5.06423,5.06458,5.06238,5.06254,15000000.0
2008-09-25 12:08:00,5.06327,5.06381,5.06207,5.06207,19000000.0
2008-09-25 12:09:00,5.0632,5.06395,5.06153,5.06225,12000000.0
2008-09-25 12:10:00,5.06288,5.06301,5.06125,5.06152,23000000.0
2008-09-25 12:11:00,5.06098,5.06353,5.06098,5.06277,21000000.0
2008-09-25 12:12:00,5.06195,5.06256,5.06056,5.06092,9000000.0
2008-09-25 12:13:00,5.06244,5.06244,5.06071,5.06071,13000000.0
2008-09-25 12:14:00,5.06117,5.0623,5.06083,5.06211,15000000.0
2008-09-25 12:15:00,5.06204,5.06315,5.06153,5.06196,14000000.0
2008-09-25 12:16:00,5.06153,5.06384,5.06153,5.0628,16000000.0
2008-09-25 12:17:00,5.06219,5.06377,5.06186,5.06186,13000000.0
2008-09-25 12:18:00,5.06316,5.06362,5.06263,5.06354,9000000.0
2008-09-25 12:19:00,5.06415,5.06477,5.06329,5.06382,10000000.0
2008-09-25 12:20:00,5.06511,5.0654,5.06323,5.06328,7000000.0
2008-09-25 12:21:00,5.06407,5.06408,5.0629,5.06339,13000000.0
2008-09-25 12:22:00,5.06459,5.06516,5.06394,5.06516,10000000.0
2008-09-25 12:23:00,5.06536,5.06603,5.06502,5.06545,10000000.0
2008-09-25 12:24:00,5.0658,5.06586,5.0623,5.06491,12000000.0
2008-09-25 12:25:00,5.06441,5.06684,5.06441,5.06568,12000000.0
2008-09-25 12:26:00,5.06693,5.06792,5.06597,5.06713,20000000.0
2008-09-25 12:27:00,5.06866,5.06893,5.06709,5.06893,12000000.0
2008-09-25 12:28:00,5.06758,5.06932,5.06745,5.06864,14000000.0
2008-09-25 12:29:00,5.06919,5.06924,5.06748,5.06847,10000000.0
2008-09-25 12:30:00,5.06887,5.06968,5.06767,5.06876,19000000.0
2008-09-25 12:31:00,5.07045,5.07133,5.06947,5.0712,11000000.0
2008-09-25 12:32:00,5.06978,5.07018,5.0647,5.0687,10000000.0
2008-09-25 12:33:00,5.06983,5.07057,5.06809,5.06845,15000000.0
2008-09-25 12:34:00,5.07033,5.07357,5.07033,5.0723,16000000.0
2008-09-25 12:35:00,5.07433,5.07433,5.07269,5.07269,10000000.0
2008-09-25 12:36:00,5.07196,5.07377,5.07196,5.07377,11000000.0
2008-09-25 12:37:00,5.07274,5.0737,5.07219,5.07289,10000000.0
2008-09-25 12:38:00,5.07323,5.07417,5.07012,5.07279,14000000.0
2008-09-25 12:39:00,5.07394,5.07457,5.07313,5.07427,14000000.0
2008-09-25 12:40:00,5.07404,5.07645,5.07404,5.07585,11000000.0
2008-09-25 12:41:00,5.07622,5.07629,5.07382,5.07535,12000000.0
2008-09-25 12:42:00,5.0749,5.07671,5.07407,5.07516,14000000.0
2008-09-25 12:43:00,5.07655,5.07667,5.07418,5.07634,15000000.0
2008-09-25 12:44:00,5.0768,5.07738,5.07456,5.07656,16000000.0
2008-09-25 12:45:00,5.07682,5.07772,5.07613,5.07762,10000000.0
2008-09-25 12:46:00,5.07561,5.07647,5.07486,5.07486,12000000.0
2008-09-25 12:47:00,5.07658,5.07817,5.07513,5.07817,13000000.0
2008-09-25 12:48:00,5.07785,5.08093,5.07785,5.08045,12000000.0
2008-09-25 12:49:00,5.07936,5.08076,5.07556,5.08076,14000000.0
2008-09-25 12:50:00,5.08126,5.08387,5.0811,5.08298,9000000.0
2008-09-25 12:51:00,5.08402,5.08403,5.08248,5.08329,10000000.0
2008-09-25 12:52:00,5.08241,5.08334,5.08171,5.08205,22000000.0
2008-09-25 12:53:00,5.08166,5.08249,5.07567,5.08145,14000000.0
2008-09-25 12:54:00,5.08198,5.08333,5.08101,5.08333,13000000.0
2008-09-25 12:55:00,5.08237,5.08293,5.08081,5.08112,21000000.0
2008-09-25 12:56:00,5.08175,5.08207,5.08038,5.08185,18000000.0
2008-09-25 12:57:00,5.07957,5.08086,5.0766,5.08086,7000000.0
2008-09-25 12:58:00,5.08044,5.08044,5.07891,5.07988,12000000.0
2008-09-25 12:59:00,5.07942,5.08058,5.07825,5.08021,18000000.0
2008-09-25 13:00:00,5.07954,5.08018,5.07896,5.07991,14000000.0
2008-09-25 13:01:00,5.07857,5.07931,5.07806,5.0783,11000000.0
2008-09-25 13:02:00,5.07867,5.07921,5.0746,5.07829,15000000.0
2008-09-25 13:03:00,5.07818,5.07837,5.0748,5.07837,15000000.0
2008-09-25 13:04:00,5.07813,5.07965,5.07769,5.07832,16000000.0
2008-09-25 13:05:00,5.07971,5.0801,5.07837,5.07901,9000000.0
2008-09-25 13:06:00,5.08028,5.08028,5.07857,5.08024,13000000.0
2008-09-25 13:07:00,5.0789,5.08039,5.0789,5.08007,13000000.0
2008-09-25 13:08:00,5.07946,5.07946,5.07811,5.07874,10000000.0
2008-09-25 13:09:00,5.07875,5.07948,5.07769,5.07867,15000000.0
2008-09-25 13:10:00,5.07967,5.08034,5.07826,5.07918,12000000.0
2008-09-25 13:11:00,5.07941,5.08008,5.0785,5.08008,12000000.0
2008-09-25 13:12:00,5.08001,5.08109,5.07934,5.08095,12000000.0
2008-09-25 13:13:00,5.08138,5.08367,5.08131,5.08367,11000000.0
2008-09-25 13:14:00,5.08322,5.08927,5.08322,5.08927,9000000.0
2008-09-25 13:15:00,5.08868,5.0894,5.08723,5.08895,15000000.0
2008-09-25 13:16:00,5.08858,5.08953,5.08722,5.08781,15000000.0
2008-09-25 13:17:00,5.08864,5.08956,5.08674,5.08871,17000000.0
2008-09-25 13:18:00,5.08703,5.0877,5.08594,5.08767,15000000.0
2008-09-25 13:19:00,5.08671,5.08823,5.0867,5.0872,15000000.0
2008-09-25 13:20:00,5.0858,5.08764,5.08421,5.08457,19000000.0
2008-09-25 13:21:00,5.08403,5.08421,5.08243,5.08243,10000000.0
2008-09-25 13:22:00,5.08369,5.08418,5.08276,5.08418,8000000.0
2008-09-25 13:23:00,5.08494,5.08494,5.0826,5.0826,15000000.0
2008-09-25 13:24:00,5.08349,5.08514,5.0831,5.08514,11000000.0
2008-09-25 13:25:00,5.08603,5.08659,5.08456,5.08469,9000000.0
2008-09-25 13:26:00,5.08408,5.08605,5.08388,5.08539,8000000.0
2008-09-25 13:27:00,5.08249,5.08463,5.0816,5.08292,15000000.0
2008-09-25 13:28:00,5.08369,5.08397,5.08197,5.08309,17000000.0
2008-09-25 13:29:00,5.08257,5.08274,5.07916,5.07916,11000000.0
2008-09-25 13:30:00,5.08053,5.08064,5.07835,5.07867,21000000.0
2008-09-25 13:31:00,5.07907,5.07948,5.07769,5.07903,11000000.0
2008-09-25 13:32:00,5.07962,5.07962,5.07811,5.07891,10000000.0
2008-09-25 13:33:00,5.08039,5.08039,5.07807,5.07871,8000000.0
2008-09-25 13:34:00,5.07929,5.08091,5.07872,5.07874,15000000.0
2008-09-25 13:35:00,5.08016,5.08024,5.07868,5.08007,13000000.0
2008-09-25 13:36:00,5.08106,5.08197,5.08047,5.08177,11000000.0
2008-09-25 13:37:00,5.08067,5.0828,5.08067,5.0828,8000000.0
2008-09-25 13:38:00,5.08203,5.08393,5.08203,5.08393,13000000.0
2008-09-25 13:39:00,5.08479,5.08479,5.08355,5.08356,7000000.0
2008-09-25 13:40:00,5.08365,5.08456,5.08186,5.08456,12000000.0
2008-09-25 13:41:00,5.08438,5.08506,5.08334,5.08498,15000000.0
2008-09-25 13:42:00,5.08493,5.08493,5.08301,5.08323,22000000.0
2008-09-25 13:43:00,5.08384,5.08395,5.08189,5.0822,13000000.0
2008-09-25 13:44:00,5.08237,5.08291,5.08137,5.08242,14000000.0
2008-09-25 13:45:00,5.08213,5.0825,5.08119,5.0825,7000000.0
2008-09-25 13:46:00,5.08284,5.08337,5.08226,5.08226,11000000.0
2008-09-25 13:47:00,5.08141,5.08337,5.08072,5.08128,11000000.0
2008-09-25 13:48:00,5.08138,5.08167,5.07994,5.07994,14000000.0
2008-09-25 13:49:00,5.08038,5.08195,5.08038,5.08152,13000000.0
2008-09-25 13:50:00,5.07965,5.08252,5.07965,5.08219,12000000.0
2008-09-25 13:51:00,5.08302,5.08381,5.0823,5.08349,11000000.0
2008-09-25 13:52:00,5.08229,5.0826,5.08132,5.0817,9000000.0
2008-09-25 13:53:00,5.08207,5.08295,5.08068,5.08068,11000000.0
2008-09-25 13:54:00,5.08201,5.08377,5.08064,5.08319,17000000.0
2008-09-25 13:55:00,5.08246,5.08246,5.08038,5.08147,22000000.0
2008-09-25 13:56:00,5.07981,5.08075,5.07914,5.07942,13000000.0
2008-09-25 13:57:00,5.08106,5.08118,5.07945,5.08069,19000000.0
2008-09-25 13:58:00,5.07975,5.08045,5.07911,5.08045,11000000.0
2008-09-25 13:59:00,5.07991,5.08038,5.07892,5.07901,7000000.0
2008-09-25 14:00:00,5.08026,5.08026,5.07596,5.07669,9000000.0
2008-09-25 14:01:00,5.07578,5.07736,5.07215,5.07215,7000000.0
2008-09-25 14:02:00,5.07264,5.07695,5.07089,5.07393,13000000.0
2008-09-25 14:03:00,5.07184,5.07286,5.07082,5.07173,17000000.0
2008-09-25 14:04:00,5.07092,5.07785,5.07092,5.07283,13000000.0
2008-09-25 14:05:00,5.07217,5.07252,5.07039,5.07086,8000000.0
2008-09-25 14:06:00,5.07001,5.07135,5.07001,5.07055,10000000.0
2008-09-25 14:07:00,5.06994,5.07282,5.06994,5.07162,10000000.0
2008-09-25 14:08:00,5.07382,5.07382,5.07272,5.07274,14000000.0
2008-09-25 14:09:00,5.07337,5.07417,5.07278,5.07362,16000000.0
2008-09-25 14:10:00,5.07401,5.0747,5.07327,5.07375,12000000.0
2008-09-25 14:11:00,5.07269,5.07367,5.07227,5.07367,14000000.0
2008-09-25 14:12:00,5.07217,5.07289,5.06947,5.06994,13000000.0
2008-09-25 14:13:00,5.06775,5.06918,5.06732,5.06885,11000000.0
2008-09-25 14:14:00,5.0679,5.06899,5.06722,5.06783,14000000.0
2008-09-25 14:15:00,5.06903,5.06988,5.06731,5.06916,11000000.0
2008-09-25 14:16:00,5.06977,5.07068,5.06851,5.07063,11000000.0
2008-09-25 14:17:00,5.06826,5.06922,5.06783,5.06866,14000000.0
2008-09-25 14:18:00,5.06848,5.07068,5.06788,5.07068,11000000.0
2008-09-25 14:19:00,5.06932,5.07014,5.06816,5.06856,8000000.0
2008-09-25 14:20:00,5.06867,5.06885,5.06545,5.06622,10000000.0
2008-09-25 14:21:00,5.0655,5.06591,5.06255,5.06363,14000000.0
2008-09-25 14:22:00,5.06388,5.06771,5.06221,5.06315,17000000.0
2008-09-25 14:23:00,5.06454,5.06714,5.06402,5.06711,8000000.0
2008-09-25 14:24:00,5.06714,5.06913,5.06645,5.06909,16000000.0
2008-09-25 14:25:00,5.06838,5.07055,5.06793,5.07055,11000000.0
2008-09-25 14:26:00,5.07075,5.07442,5.0703,5.07291,14000000.0
2008-09-25 14:27:00,5.07336,5.07338,5.07,5.07001,8000000.0
2008-09-25 14:28:00,5.07022,5.07394,5.06987,5.07394,11000000.0
2008-09-25 14:29:00,5.07225,5.0726,5.07094,5.07199,11000000.0
2008-09-25 14:30:00,5.07061,5.07098,5.06603,5.06606,14000000.0
2008-09-25 14:31:00,5.06621,5.06828,5.06391,5.06426,15000000.0
2008-09-25 14:32:00,5.06476,5.06812,5.06329,5.06386,9000000.0
2008-09-25 14:33:00,5.06433,5.06609,5.06248,5.06593,12000000.0
2008-09-25 14:34:00,5.06613,5.06613,5.0629,5.06346,12000000.0
2008-09-25 14:35:00,5.06223,5.06401,5.06223,5.06328,18000000.0
2008-09-25 14:36:00,5.06297,5.06373,5.05965,5.06078,12000000.0
2008-09-25 14:37:00,5.05984,5.06283,5.05932,5.06204,12000000.0
2008-09-25 14:38:00,5.06194,5.06354,5.06062,5.06279,24000000.0
2008-09-25 14:39:00,5.06156,5.06156,5.05733,5.0591,12000000.0
2008-09-25 14:40:00,5.05975,5.0602,5.05739,5.06012,15000000.0
2008-09-25 14:41:00,5.05849,5.06038,5.05786,5.05786,17000000.0
2008-09-25 14:42:00,5.05962,5.06057,5.05821,5.06022,15000000.0
2008-09-25 14:43:00,5.06004,5.06019,5.05744,5.05907,9000000.0
2008-09-25 14:44:00,5.05799,5.05956,5.05799,5.05936,7000000.0
2008-09-25 14:45:00,5.06107,5.06315,5.0601,5.06296,17000000.0
2008-09-25 14:46:00,5.06235,5.06291,5.06083,5.06125,14000000.0
2008-09-25 14:47:00,5.06149,5.06307,5.06134,5.06183,16000000.0
2008-09-25 14:48:00,5.06301,5.06469,5.06157,5.06444,12000000.0
2008-09-25 14:49:00,5.0639,5.06642,5.0639,5.06612,20000000.0
2008-09-25 14:50:00,5.06559,5.06775,5.06491,5.06641,12000000.0
2008-09-25 14:51:00,5.06441,5.06608,5.05771,5.06608,12000000.0
2008-09-25 14:52:00,5.06372,5.0654,5.05705,5.06368,22000000.0
2008-09-25 14:53:00,5.06399,5.06433,5.06241,5.06343,17000000.0
2008-09-25 14:54:00,5.06234,5.06603,5.06234,5.06603,14000000.0
2008-09-25 14:55:00,5.06698,5.06752,5.06433,5.06486,20000000.0
2008-09-25 14:56:00,5.06443,5.06568,5.06291,5.06514,22000000.0
2008-09-25 14:57:00,5.06638,5.06676,5.0656,5.06668,10000000.0
2008-09-25 14:58:00,5.06701,5.06749,5.06607,5.06719,17000000.0
2008-09-25 14:59:00,5.06592,5.06765,5.06592,5.06759,12000000.0
2008-09-25 15:00:00,5.0663,5.06676,5.06563,5.06645,14000000.0
2008-09-25 15:01:00,5.06607,5.06731,5.06571,5.06643,16000000.0
2008-09-25 15:02:00,5.06694,5.06707,5.06565,5.06565,13000000.0
2008-09-25 15:03:00,5.06593,5.0671,5.06534,5.06673,7000000.0
2008-09-25 15:04:00,5.06663,5.06676,5.06533,5.06643,12000000.0
2008-09-25 15:05:00,5.06381,5.06545,5.06323,5.06545,20000000.0
2008-09-25 15:06:00,5.06476,5.06531,5.06405,5.06469,9000000.0
2008-09-25 15:07:00,5.06405,5.06621,5.06396,5.0652,9000000.0
2008-09-25 15:08:00,5.06562,5.06804,5.06554,5.06804,14000000.0
2008-09-25 15:09:00,5.06812,5.06812,5.06643,5.06792,14000000.0
2008-09-25 15:10:00,5.06774,5.06922,5.06486,5.0692,15000000.0
2008-09-25 15:11:00,5.06998,5.07174,5.0692,5.07145,10000000.0
2008-09-25 15:12:00,5.07336,5.07336,5.06667,5.07147,10000000.0
2008-09-25 15:13:00,5.07326,5.07425,5.07233,5.07287,20000000.0
2008-09-25 15:14:00,5.07336,5.07357,5.07114,5.07114,10000000.0
2008-09-25 15:15:00,5.07089,5.07331,5.0708,5.07309,13000000.0
2008-09-25 15:16:00,5.07306,5.07312,5.07127,5.07252,11000000.0
2008-09-25 15:17:00,5.07081,5.07249,5.06918,5.06962,17000000.0
2008-09-25 15:18:00,5.06879,5.07009,5.06875,5.06895,11000000.0
2008-09-25 15:19:00,5.07044,5.07044,5.06787,5.06891,18000000.0
2008-09-25 15:20:00,5.06959,5.07001,5.06839,5.06899,14000000.0
2008-09-25 15:21:00,5.06943,5.06943,5.06733,5.06733,15000000.0
2008-09-25 15:22:00,5.06815,5.06962,5.06788,5.06845,8000000.0
2008-09-25 15:23:00,5.06649,5.06776,5.06594,5.06659,15000000.0
2008-09-25 15:24:00,5.06593,5.06721,5.06527,5.06601,12000000.0
2008-09-25 15:25:00,5.06645,5.06716,5.06582,5.06626,12000000.0
2008-09-25 15:26:00,5.06539,5.06674,5.06535,5.06617,15000000.0
2008-09-25 15:27:00,5.06534,5.06721,5.06471,5.06471,12000000.0
2008-09-25 15:28:00,5.06593,5.0665,5.06464,5.0664,12000000.0
2008-09-25 15:29:00,5.06512,5.06561,5.06434,5.06517,10000000.0
2008-09-25 15:30:00,5.06477,5.06505,5.06216,5.06317,12000000.0
2008-09-25 15:31:00,5.06166,5.06214,5.06016,5.06149,19000000.0
2008-09-25 15:32:00,5.05979,5.06179,5.05912,5.06179,7000000.0
2008-09-25 15:33:00,5.0621,5.06427,5.06181,5.06398,7000000.0
2008-09-25 15:34:00,5.06252,5.06462,5.06138,5.06289,12000000.0
2008-09-25 15:35:00,5.06334,5.06482,5.06213,5.06418,17000000.0
2008-09-25 15:36:00,5.06251,5.0642,5.06243,5.06318,11000000.0
2008-09-25 15:37:00,5.06461,5.06524,5.06348,5.06348,14000000.0
2008-09-25 15:38:00,5.06473,5.06484,5.06228,5.06476,20000000.0
2008-09-25 15:39:00,5.06526,5.06604,5.06398,5.06431,8000000.0
2008-09-25 15:40:00,5.06355,5.06405,5.06222,5.06318,11000000.0
2008-09-25 15:41:00,5.06293,5.06339,5.06154,5.06154,10000000.0
2008-09-25 15:42:00,5.06305,5.06305,5.06046,5.06052,13000000.0
2008-09-25 15:43:00,5.06192,5.06409,5.06083,5.06409,14000000.0
2008-09-25 15:44:00,5.06418,5.06484,5.06293,5.06481,8000000.0
2008-09-25 15:45:00,5.06431,5.06541,5.06359,5.06541,10000000.0
2008-09-25 15:46:00,5.06596,5.06623,5.06451,5.06586,12000000.0
2008-09-25 15:47:00,5.06526,5.0654,5.0633,5.06461,18000000.0
2008-09-25 15:48:00,5.06465,5.06499,5.06385,5.06472,9000000.0
2008-09-25 15:49:00,5.06559,5.06584,5.06424,5.06558,14000000.0
2008-09-25 15:50:00,5.06506,5.06601,5.06366,5.06545,18000000.0
2008-09-25 15:51:00,5.0649,5.065,5.06341,5.06367,8000000.0
2008-09-25 15:52:00,5.06334,5.06336,5.06081,5.06132,11000000.0
2008-09-25 15:53:00,5.06018,5.06261,5.06018,5.06196,15000000.0
2008-09-25 15:54:00,5.06269,5.06269,5.06064,5.06139,9000000.0
2008-09-25 15:55:00,5.0615,5.06253,5.06082,5.06253,9000000.0
2008-09-25 15:56:00,5.06169,5.06241,5.06119,5.06131,11000000.0
2008-09-25 15:57:00,5.06097,5.06254,5.06094,5.06191,15000000.0
2008-09-25 15:58:00,5.0621,5.06339,5.06101,5.06339,13000000.0
2008-09-25 15:59:00,5.0621,5.06413,5.06082,5.06124,15000000.0
2008-09-25 16:00:00,5.061,5.0617,5.05672,5.05674,11000000.0
2008-09-25 16:01:00,5.05678,5.06031,5.0562,5.05918,14000000.0
2008-09-25 16:02:00,5.0605,5.0609,5.05899,5.05899,11000000.0
2008-09-25 16:03:00,5.05949,5.06138,5.05871,5.06138,8000000.0
2008-09-25 16:04:00,5.0615,5.06235,5.0602,5.0607,8000000.0
2008-09-25 16:05:00,5.06451,5.06593,5.06383,5.0652,8000000.0
2008-09-25 16:06:00,5.06449,5.06599,5.06403,5.06543,16000000.0
2008-09-25 16:07:00,5.06609,5.06703,5.06527,5.06562,18000000.0
2008-09-25 16:08:00,5.06676,5.06769,5.06521,5.06582,14000000.0
2008-09-25 16:09:00,5.06644,5.06679,5.06463,5.06588,12000000.0
2008-09-25 16:10:00,5.06633,5.06694,5.06536,5.06575,10000000.0
2008-09-25 16:11:00,5.06553,5.06597,5.06466,5.06595,13000000.0
2008-09-25 16:12:00,5.06474,5.0662,5.06463,5.0662,16000000.0
2008-09-25 16:13:00,5.06725,5.06837,5.06668,5.06695,7000000.0
2008-09-25 16:14:00,5.06971,5.07121,5.06925,5.07051,16000000.0
2008-09-25 16:15:00,5.07169,5.07616,5.07066,5.07513,15000000.0
2008-09-25 16:16:00,5.07675,5.07823,5.07449,5.07678,17000000.0
2008-09-25 16:17:00,5.07766,5.07766,5.07577,5.07577,10000000.0
2008-09-25 16:18:00,5.07566,5.07796,5.07532,5.07766,10000000.0
2008-09-25 16:19:00,5.07756,5.07834,5.07725,5.07782,12000000.0
2008-09-25 16:20:00,5.07799,5.08052,5.07793,5.08052,11000000.0
2008-09-25 16:21:00,5.07874,5.08271,5.07846,5.08271,8000000.0
2008-09-25 16:22:00,5.08262,5.0833,5.08067,5.08217,16000000.0
2008-09-25 16:23:00,5.08409,5.08409,5.08156,5.08369,11000000.0
2008-09-25 16:24:00,5.08299,5.08478,5.0822,5.08478,14000000.0
2008-09-25 16:25:00,5.08586,5.08703,5.08462,5.08501,13000000.0
2008-09-25 16:26:00,5.08497,5.08597,5.08378,5.08435,16000000.0
2008-09-25 16:27:00,5.0866,5.09087,5.08621,5.08942,20000000.0
2008-09-25 16:28:00,5.09142,5.09209,5.08964,5.09185,12000000.0
2008-09-25 16:29:00,5.09103,5.09103,5.08631,5.08631,13000000.0
2008-09-25 16:30:00,5.08542,5.08716,5.08542,5.08599,17000000.0
2008-09-25 16:31:00,5.08639,5.087,5.08508,5.08644,13000000.0
2008-09-25 16:32:00,5.08515,5.08551,5.08348,5.08349,10000000.0
2008-09-25 16:33:00,5.08305,5.08328,5.0795,5.08037,15000000.0
2008-09-25 16:34:00,5.08034,5.08141,5.0786,5.08141,9000000.0
2008-09-25 16:35:00,5.08131,5.08131,5.07956,5.08046,18000000.0
2008-09-25 16:36:00,5.08048,5.0805,5.07932,5.07988,8000000.0
2008-09-25 16:37:00,5.07927,5.08141,5.07871,5.08031,22000000.0
2008-09-25 16:38:00,5.08008,5.08147,5.07896,5.08147,14000000.0
2008-09-25 16:39:00,5.08154,5.082,5.08065,5.08146,14000000.0
2008-09-25 16:40:00,5.08266,5.08461,5.08172,5.08344,17000000.0
2008-09-25 16:41:00,5.08354,5.08459,5.08253,5.08319,9000000.0
2008-09-25 16:42:00,5.08261,5.08287,5.08177,5.08237,13000000.0
2008-09-25 16:43:00,5.08221,5.08265,5.07986,5.08174,13000000.0
2008-09-25 16:44:00,5.08065,5.08065,5.07829,5.07848,11000000.0
2008-09-25 16:45:00,5.08037,5.08148,5.07961,5.08101,18000000.0
2008-09-25 16:46:00,5.08073,5.08114,5.07857,5.07922,11000000.0
2008-09-25 16:47:00,5.07827,5.07966,5.07789,5.07942,15000000.0
2008-09-25 16:48:00,5.07865,5.07915,5.07766,5.07846,7000000.0
2008-09-25 16:49:00,5.0776,5.07914,5.07725,5.07914,16000000.0
2008-09-25 16:50:00,5.07894,5.07975,5.07781,5.07948,9000000.0
2008-09-25 16:51:00,5.0797,5.0797,5.07623,5.07761,22000000.0
2008-09-25 16:52:00,5.07696,5.07705,5.07552,5.07573,11000000.0
2008-09-25 16:53:00,5.07744,5.07793,5.0763,5.07733,12000000.0
2008-09-25 16:54:00,5.0778,5.07904,5.07661,5.07904,17000000.0
2008-09-25 16:55:00,5.0785,5.07899,5.07724,5.07724,15000000.0
2008-09-25 16:56:00,5.07685,5.07766,5.07617,5.0762,11000000.0
2008-09-25 16:57:00,5.07796,5.07796,5.07519,5.07519,8000000.0
2008-09-25 16:58:00,5.07749,5.07838,5.07636,5.07838,12000000.0
2008-09-25 16:59:00,5.0783,5.08013,5.07741,5.07976,15000000.0
2008-09-25 17:00:00,5.07938,5.08011,5.07825,5.08011,10000000.0
2008-09-25 17:01:00,5.08031,5.081,5.07945,5.07964,10000000.0
2008-09-25 17:02:00,5.07939,5.08148,5.07936,5.08097,8000000.0
2008-09-25 17:03:00,5.08132,5.08249,5.08091,5.0824,11000000.0
2008-09-25 17:04:00,5.08246,5.08318,5.0818,5.08197,10000000.0
2008-09-25 17:05:00,5.08311,5.08362,5.08216,5.08336,18000000.0
2008-09-25 17:06:00,5.08418,5.0845,5.08244,5.08447,9000000.0
2008-09-25 17:07:00,5.08581,5.08744,5.08403,5.08744,20000000.0
2008-09-25 17:08:00,5.08694,5.0872,5.08442,5.08605,11000000.0
2008-09-25 17:09:00,5.08551,5.08681,5.08526,5.08666,14000000.0
2008-09-25 17:10:00,5.08762,5.08829,5.08673,5.08699,10000000.0
2008-09-25 17:11:00,5.08738,5.08788,5.0853,5.08642,12000000.0
2008-09-25 17:12:00,5.08564,5.08564,5.08466,5.08543,7000000.0
2008-09-25 17:13:00,5.08388,5.08575,5.08367,5.08367,13000000.0
2008-09-25 17:14:00,5.08478,5.08497,5.08298,5.08409,13000000.0
2008-09-25 17:15:00,5.08343,5.08462,5.08303,5.08462,12000000.0
2008-09-25 17:16:00,5.08393,5.08597,5.08356,5.08426,13000000.0
2008-09-25 17:17:00,5.0832,5.08483,5.08265,5.08483,12000000.0
2008-09-25 17:18:00,5.08373,5.0852,5.08322,5.0852,15000000.0
2008-09-25 17:19:00,5.08536,5.08797,5.08502,5.08767,10000000.0
2008-09-25 17:20:00,5.08723,5.09023,5.08644,5.09023,13000000.0
2008-09-25 17:21:00,5.09054,5.09095,5.08953,5.08958,17000000.0
2008-09-25 17:22:00,5.09012,5.09378,5.08995,5.0921,15000000.0
2008-09-25 17:23:00,5.09244,5.09342,5.09141,5.09228,10000000.0
2008-09-25 17:24:00,5.09063,5.09222,5.08946,5.09022,17000000.0
2008-09-25 17:25:00,5.08856,5.08933,5.088,5.08882,11000000.0
2008-09-25 17:26:00,5.08829,5.09032,5.08823,5.09032,12000000.0
2008-09-25 17:27:00,5.08922,5.09057,5.08882,5.08978,9000000.0
2008-09-25 17:28:00,5.08858,5.09013,5.08717,5.08727,16000000.0
2008-09-25 17:29:00,5.08653,5.08852,5.08653,5.08757,9000000.0
2008-09-25 17:30:00,5.08833,5.09,5.08771,5.08819,11000000.0
2008-09-25 17:31:00,5.08837,5.09018,5.08665,5.09018,13000000.0
2008-09-25 17:32:00,5.08978,5.08985,5.08838,5.08845,13000000.0
2008-09-25 17:33:00,5.08869,5.0894,5.08774,5.08932,11000000.0
2008-09-25 17:34:00,5.08881,5.09075,5.08881,5.09075,12000000.0
2008-09-25 17:35:00,5.08969,5.09038,5.08793,5.08793,13000000.0
2008-09-25 17:36:00,5.08826,5.08902,5.08717,5.08816,14000000.0
2008-09-25 17:37:00,5.08947,5.08947,5.08713,5.08832,10000000.0
2008-09-25 17:38:00,5.08755,5.08928,5.08755,5.08928,7000000.0
2008-09-25 17:39:00,5.0899,5.09199,5.08952,5.0919,16000000.0
2008-09-25 17:40:00,5.09271,5.09335,5.09091,5.09285,17000000.0
2008-09-25 17:41:00,5.09237,5.09468,5.09143,5.09468,16000000.0
2008-09-25 17:42:00,5.09561,5.09723,5.09357,5.09404,16000000.0
2008-09-25 17:43:00,5.0933,5.09469,5.09262,5.09469,17000000.0
2008-09-25 17:44:00,5.09449,5.09509,5.09361,5.09415,8000000.0
2008-09-25 17:45:00,5.09404,5.09429,5.09284,5.09365,11000000.0
2008-09-25 17:46:00,5.09252,5.09392,5.09196,5.09257,9000000.0
2008-09-25 17:47:00,5.09292,5.09496,5.09292,5.09453,19000000.0
2008-09-25 17:48:00,5.09477,5.09498,5.09381,5.09422,16000000.0
2008-09-25 17:49:00,5.09509,5.09509,5.09385,5.09386,15000000.0
2008-09-25 17:50:00,5.09427,5.09427,5.09117,5.09117,11000000.0
2008-09-25 17:51:00,5.09174,5.09174,5.08902,5.08902,9000000.0
2008-09-25 17:52:00,5.09014,5.09113,5.08937,5.09066,11000000.0
2008-09-25 17:53:00,5.09014,5.09014,5.08818,5.08818,9000000.0
2008-09-25 17:54:00,5.08921,5.09021,5.08801,5.09021,10000000.0
2008-09-25 17:55:00,5.08953,5.09,5.0882,5.08982,10000000.0
2008-09-25 17:56:00,5.08823,5.08937,5.08627,5.08834,16000000.0
2008-09-25 17:57:00,5.08743,5.08915,5.08716,5.08733,14000000.0
2008-09-25 17:58:00,5.08695,5.08881,5.08682,5.08745,24000000.0
2008-09-25 17:59:00,5.08754,5.08925,5.08706,5.08925,11000000.0
2008-09-25 18:00:00,5.08798,5.08893,5.08749,5.08819,10000000.0
2008-09-25 18:01:00,5.08874,5.08926,5.08762,5.08832,14000000.0
2008-09-25 18:02:00,5.08807,5.0885,5.08608,5.08757,12000000.0
2008-09-25 18:03:00,5.08756,5.08756,5.08504,5.08639,17000000.0
2008-09-25 18:04:00,5.08613,5.08684,5.08485,5.08517,15000000.0
2008-09-25 18:05:00,5.08592,5.08688,5.08553,5.08556,15000000.0
2008-09-25 18:06:00,5.08505,5.08665,5.08486,5.08597,15000000.0
2008-09-25 18:07:00,5.08531,5.08677,5.08531,5.08665,16000000.0
2008-09-25 18:08:00,5.08533,5.0869,5.08505,5.08672,16000000.0
2008-09-25 18:09:00,5.0874,5.0877,5.08545,5.0861,12000000.0
2008-09-25 18:10:00,5.08726,5.08726,5.08547,5.08627,17000000.0
2008-09-25 18:11:00,5.08663,5.0872,5.08573,5.0872,16000000.0
2008-09-25 18:12:00,5.08694,5.08694,5.08486,5.08601,13000000.0
2008-09-25 18:13:00,5.0864,5.08717,5.08564,5.08717,17000000.0
2008-09-25 18:14:00,5.08619,5.08753,5.08562,5.08566,13000000.0
2008-09-25 18:15:00,5.08518,5.08656,5.08479,5.08656,13000000.0
2008-09-25 18:16:00,5.08664,5.08664,5.08494,5.08494,15000000.0
2008-09-25 18:17:00,5.08523,5.08699,5.08505,5.08638,16000000.0
2008-09-25 18:18:00,5.08638,5.08858,5.08612,5.08711,18000000.0
2008-09-25 18:19:00,5.08839,5.08931,5.08779,5.08911,12000000.0
2008-09-25 18:20:00,5.08837,5.09052,5.08837,5.08928,16000000.0
2008-09-25 18:21:00,5.08912,5.08912,5.08758,5.08861,19000000.0
2008-09-25 18:22:00,5.0886,5.08937,5.08689,5.08844,20000000.0
2008-09-25 18:23:00,5.08662,5.08916,5.08662,5.08862,16000000.0
2008-09-25 18:24:00,5.08849,5.09043,5.08835,5.09043,14000000.0
2008-09-25 18:25:00,5.09112,5.09119,5.08945,5.08996,18000000.0
2008-09-25 18:26:00,5.08966,5.08997,5.08799,5.088,9000000.0
2008-09-25 18:27:00,5.08746,5.08909,5.08629,5.08851,16000000.0
2008-09-25 18:28:00,5.08911,5.09019,5.0891,5.09019,11000000.0
2008-09-25 18:29:00,5.08934,5.091,5.08934,5.08937,15000000.0
2008-09-25 18:30:00,5.09014,5.09116,5.08867,5.09016,14000000.0
2008-09-25 18:31:00,5.08997,5.09123,5.08884,5.09081,19000000.0
2008-09-25 18:32:00,5.09009,5.09075,5.08917,5.0906,13000000.0
2008-09-25 18:33:00,5.09026,5.09048,5.08762,5.0885,13000000.0
2008-09-25 18:34:00,5.08855,5.08855,5.08614,5.08626,9000000.0
2008-09-25 18:35:00,5.08729,5.08729,5.08368,5.08368,14000000.0
2008-09-25 18:36:00,5.08398,5.0841,5.08198,5.0839,12000000.0
2008-09-25 18:37:00,5.08297,5.08375,5.08261,5.08289,13000000.0
2008-09-25 18:38:00,5.08254,5.08354,5.08064,5.08323,17000000.0
2008-09-25 18:39:00,5.08252,5.08515,5.08194,5.0843,18000000.0
2008-09-25 18:40:00,5.08455,5.08571,5.08332,5.08564,14000000.0
2008-09-25 18:41:00,5.08568,5.08724,5.08432,5.08633,18000000.0
2008-09-25 18:42:00,5.08631,5.08878,5.08631,5.08876,14000000.0
2008-09-25 18:43:00,5.08835,5.08944,5.08764,5.08764,14000000.0
2008-09-25 18:44:00,5.08941,5.09016,5.08835,5.08907,12000000.0
2008-09-25 18:45:00,5.08991,5.09019,5.08812,5.08888,17000000.0
2008-09-25 18:46:00,5.08943,5.08985,5.08791,5.08935,15000000.0
2008-09-25 18:47:00,5.08821,5.08976,5.08771,5.08943,16000000.0
2008-09-25 18:48:00,5.08893,5.08957,5.0885,5.0885,11000000.0
2008-09-25 18:49:00,5.08923,5.08994,5.08852,5.08852,8000000.0
2008-09-25 18:50:00,5.08959,5.09044,5.08884,5.09044,16000000.0
2008-09-25 18:51:00,5.08923,5.09051,5.08904,5.08904,19000000.0
2008-09-25 18:52:00,5.09064,5.09122,5.08969,5.09122,10000000.0
2008-09-25 18:53:00,5.09122,5.09179,5.09042,5.09179,10000000.0
2008-09-25 18:54:00,5.09089,5.09194,5.09013,5.09095,11000000.0
2008-09-25 18:55:00,5.08966,5.09144,5.08935,5.09108,8000000.0
2008-09-25 18:56:00,5.09116,5.09272,5.09054,5.09272,16000000.0
2008-09-25 18:57:00,5.09348,5.09694,5.09244,5.09694,8000000.0
2008-09-25 18:58:00,5.0986,5.10346,5.0986,5.1032,13000000.0
2008-09-25 18:59:00,5.10486,5.10967,5.10364,5.10967,17000000.0
2008-09-25 19:00:00,5.11228,5.11574,5.11032,5.11307,13000000.0
2008-09-25 19:01:00,5.11236,5.11236,5.10899,5.11036,12000000.0
2008-09-25 19:02:00,5.10913,5.10913,5.10576,5.10686,16000000.0
2008-09-25 19:03:00,5.10551,5.10699,5.10546,5.10655,17000000.0
2008-09-25 19:04:00,5.10648,5.10648,5.1041,5.10494,12000000.0
2008-09-25 19:05:00,5.10416,5.10496,5.10191,5.10276,17000000.0
2008-09-25 19:06:00,5.10368,5.10566,5.10296,5.10566,7000000.0
2008-09-25 19:07:00,5.10434,5.10564,5.10372,5.10436,20000000.0
2008-09-25 19:08:00,5.10343,5.10411,5.1006,5.1016,21000000.0
2008-09-25 19:09:00,5.10039,5.10129,5.09895,5.10018,16000000.0
2008-09-25 19:10:00,5.09971,5.10087,5.09903,5.09914,14000000.0
2008-09-25 19:11:00,5.10017,5.10034,5.09758,5.09832,12000000.0
2008-09-25 19:12:00,5.09932,5.10238,5.09932,5.10238,18000000.0
2008-09-25 19:13:00,5.10206,5.10247,5.10042,5.10042,14000000.0
2008-09-25 19:14:00,5.10047,5.10099,5.09822,5.09949,18000000.0
2008-09-25 19:15:00,5.09888,5.09888,5.09666,5.09751,9000000.0
2008-09-25 19:16:00,5.09699,5.0979,5.09639,5.09765,12000000.0
2008-09-25 19:17:00,5.09659,5.09781,5.09625,5.09701,14000000.0
2008-09-25 19:18:00,5.09677,5.10002,5.09677,5.10002,16000000.0
2008-09-25 19:19:00,5.09955,5.10028,5.09869,5.10016,7000000.0
2008-09-25 19:20:00,5.09858,5.09944,5.09822,5.0993,8000000.0
2008-09-25 19:21:00,5.09886,5.09998,5.0975,5.09907,18000000.0
2008-09-25 19:22:00,5.10055,5.10145,5.09985,5.10145,9000000.0
2008-09-25 19:23:00,5.10089,5.10089,5.09847,5.09847,10000000.0
2008-09-25 19:24:00,5.09889,5.0993,5.09851,5.09905,11000000.0
2008-09-25 19:25:00,5.09825,5.09913,5.09677,5.09854,17000000.0
2008-09-25 19:26:00,5.09916,5.09947,5.09794,5.0993,11000000.0
2008-09-25 19:27:00,5.10008,5.10032,5.09858,5.09862,13000000.0
2008-09-25 19:28:00,5.09951,5.09965,5.09847,5.09907,10000000.0
2008-09-25 19:29:00,5.09878,5.09959,5.09842,5.09868,11000000.0
2008-09-25 19:30:00,5.10026,5.10048,5.09948,5.10048,12000000.0
2008-09-25 19:31:00,5.10051,5.10106,5.09987,5.10101,8000000.0
2008-09-25 19:32:00,5.10019,5.10124,5.0998,5.09985,11000000.0
2008-09-25 19:33:00,5.10034,5.10055,5.09917,5.10025,13000000.0
2008-09-25 19:34:00,5.09988,5.10161,5.09945,5.10161,12000000.0
2008-09-25 19:35:00,5.10025,5.1027,5.0994,5.1027,13000000.0
2008-09-25 19:36:00,5.10294,5.10501,5.10196,5.10494,12000000.0
2008-09-25 19:37:00,5.10467,5.10502,5.10349,5.10468,8000000.0
2008-09-25 19:38:00,5.1057,5.1065,5.10458,5.10567,20000000.0
2008-09-25 19:39:00,5.1055,5.10858,5.1055,5.10858,11000000.0
2008-09-25 19:40:00,5.1083,5.10909,5.1075,5.10843,11000000.0
2008-09-25 19:41:00,5.1084,5.10944,5.1073,5.1073,9000000.0
2008-09-25 19:42:00,5.10605,5.10739,5.10577,5.1071,10000000.0
2008-09-25 19:43:00,5.10681,5.10775,5.10614,5.10703,14000000.0
2008-09-25 19:44:00,5.10592,5.10658,5.10421,5.10421,15000000.0
2008-09-25 19:45:00,5.10416,5.10624,5.10356,5.10599,12000000.0
2008-09-25 19:46:00,5.10511,5.10597,5.10449,5.10543,11000000.0
2008-09-25 19:47:00,5.10589,5.10727,5.10589,5.10617,10000000.0
2008-09-25 19:48:00,5.10578,5.10709,5.10563,5.10633,9000000.0
2008-09-25 19:49:00,5.10655,5.10705,5.1052,5.1052,16000000.0
2008-09-25 19:50:00,5.10658,5.10658,5.10413,5.10413,10000000.0
2008-09-25 19:51:00,5.10405,5.10487,5.10337,5.10418,11000000.0
2008-09-25 19:52:00,5.10506,5.10518,5.10371,5.1047,19000000.0
2008-09-25 19:53:00,5.10305,5.10403,5.10093,5.10306,19000000.0
2008-09-25 19:54:00,5.10282,5.10314,5.10111,5.10256,14000000.0
2008-09-25 19:55:00,5.10179,5.10223,5.09995,5.10012,16000000.0
2008-09-25 19:56:00,5.09967,5.09997,5.09838,5.09946,12000000.0
2008-09-25 19:57:00,5.09966,5.09977,5.09772,5.09781,14000000.0
2008-09-25 19:58:00,5.09945,5.09981,5.09803,5.0995,13000000.0
2008-09-25 19:59:00,5.10028,5.10028,5.09863,5.09863,10000000.0
2008-09-25 20:00:00,5.09893,5.10024,5.09825,5.09997,15000000.0
2008-09-25 20:01:00,5.10044,5.10184,5.10009,5.10082,14000000.0
2008-09-25 20:02:00,5.10129,5.1016,5.10029,5.10055,8000000.0
2008-09-25 20:03:00,5.10122,5.10142,5.09951,5.09951,13000000.0
2008-09-25 20:04:00,5.10039,5.10136,5.09895,5.09998,12000000.0
2008-09-25 20:05:00,5.09847,5.09881,5.09797,5.09881,11000000.0
2008-09-25 20:06:00,5.09847,5.09933,5.09806,5.09924,10000000.0
2008-09-25 20:07:00,5.09818,5.09931,5.09794,5.09905,13000000.0
2008-09-25 20:08:00,5.09891,5.0996,5.09817,5.09831,16000000.0
2008-09-25 20:09:00,5.09877,5.09946,5.09782,5.09789,17000000.0
2008-09-25 20:10:00,5.09887,5.09958,5.09834,5.09946,10000000.0
2008-09-25 20:11:00,5.09727,5.09921,5.09727,5.09864,13000000.0
2008-09-25 20:12:00,5.09859,5.09958,5.0983,5.0992,15000000.0
2008-09-25 20:13:00,5.09938,5.10089,5.09854,5.10089,13000000.0
2008-09-25 20:14:00,5.10029,5.10029,5.09864,5.09928,8000000.0
2008-09-25 20:15:00,5.0973,5.09878,5.0973,5.09867,10000000.0
2008-09-25 20:16:00,5.09777,5.09886,5.09758,5.09799,14000000.0
2008-09-25 20:17:00,5.09827,5.09855,5.09752,5.0984,13000000.0
2008-09-25 20:18:00,5.09788,5.09862,5.09723,5.09824,7000000.0
2008-09-25 20:19:00,5.09858,5.09898,5.09711,5.09784,11000000.0
2008-09-25 20:20:00,5.09857,5.09964,5.09801,5.09855,19000000.0
2008-09-25 20:21:00,5.09899,5.09928,5.09772,5.09776,11000000.0
2008-09-25 20:22:00,5.09778,5.09818,5.0965,5.09753,11000000.0
2008-09-25 20:23:00,5.09574,5.09697,5.09574,5.09697,13000000.0
2008-09-25 20:24:00,5.09685,5.09763,5.09642,5.09687,9000000.0
2008-09-25 20:25:00,5.0957,5.09734,5.0957,5.09707,18000000.0
2008-09-25 20:26:00,5.09615,5.0972,5.09551,5.0972,7000000.0
2008-09-25 20:27:00,5.09655,5.0978,5.09598,5.0978,9000000.0
2008-09-25 20:28:00,5.09752,5.09836,5.09709,5.09709,13000000.0
2008-09-25 20:29:00,5.09859,5.09992,5.09831,5.09831,14000000.0
2008-09-25 20:30:00,5.10006,5.10006,5.09699,5.09699,16000000.0
2008-09-25 20:31:00,5.09851,5.1005,5.09814,5.09972,22000000.0
2008-09-25 20:32:00,5.1004,5.10075,5.0993,5.09948,12000000.0
2008-09-25 20:33:00,5.09957,5.09977,5.09839,5.0995,13000000.0
2008-09-25 20:34:00,5.09956,5.09956,5.09796,5.09825,15000000.0
2008-09-25 20:35:00,5.09904,5.10059,5.0985,5.10059,16000000.0
2008-09-25 20:36:00,5.09983,5.10028,5.09895,5.09955,15000000.0
2008-09-25 20:37:00,5.0986,5.10003,5.09813,5.09813,14000000.0
2008-09-25 20:38:00,5.0994,5.10249,5.09926,5.10209,13000000.0
2008-09-25 20:39:00,5.10116,5.10165,5.09967,5.10052,18000000.0
2008-09-25 20:40:00,5.10169,5.10358,5.10139,5.10265,14000000.0
2008-09-25 20:41:00,5.10184,5.10346,5.10184,5.10296,18000000.0
2008-09-25 20:42:00,5.10346,5.10346,5.10232,5.10289,12000000.0
2008-09-25 20:43:00,5.10301,5.10511,5.10251,5.10481,18000000.0
2008-09-25 20:44:00,5.10443,5.10531,5.10363,5.10441,18000000.0
2008-09-25 20:45:00,5.10529,5.10543,5.10412,5.10412,11000000.0
2008-09-25 20:46:00,5.10523,5.10604,5.10399,5.10566,18000000.0
2008-09-25 20:47:00,5.1058,5.10657,5.10546,5.10657,20000000.0
2008-09-25 20:48:00,5.10556,5.10639,5.10424,5.106,17000000.0
2008-09-25 20:49:00,5.10512,5.10575,5.10477,5.10477,16000000.0
2008-09-25 20:50:00,5.10545,5.10545,5.10276,5.1037,8000000.0
2008-09-25 20:51:00,5.10244,5.10303,5.10156,5.10212,8000000.0
2008-09-25 20:52:00,5.10287,5.103,5.10085,5.10085,12000000.0
2008-09-25 20:53:00,5.09927,5.10136,5.09709,5.09818,16000000.0
2008-09-25 20:54:00,5.09748,5.09754,5.09385,5.09544,15000000.0
2008-09-25 20:55:00,5.09342,5.09395,5.08875,5.08975,16000000.0
2008-09-25 20:56:00,5.08842,5.09321,5.08802,5.09321,7000000.0
2008-09-25 20:57:00,5.09417,5.0965,5.09352,5.09462,14000000.0
2008-09-25 20:58:00,5.09607,5.09801,5.09552,5.09726,10000000.0
2008-09-25 20:59:00,5.09657,5.09775,5.09572,5.09643,11000000.0
2008-09-25 21:00:00,5.09579,5.09658,5.09547,5.09619,14000000.0
2008-09-25 21:01:00,5.0954,5.09857,5.0954,5.09847,12000000.0
2008-09-25 21:02:00,5.09728,5.09837,5.09659,5.09719,17000000.0
2008-09-25 21:03:00,5.09723,5.09723,5.09621,5.09669,11000000.0
2008-09-25 21:04:00,5.09733,5.0978,5.09603,5.09696,10000000.0
2008-09-25 21:05:00,5.09726,5.09737,5.09637,5.09658,8000000.0
2008-09-25 21:06:00,5.0969,5.09776,5.09597,5.09597,13000000.0
2008-09-25 21:07:00,5.09558,5.09604,5.09427,5.09428,14000000.0
2008-09-25 21:08:00,5.09449,5.09474,5.0933,5.09431,8000000.0
2008-09-25 21:09:00,5.0944,5.09482,5.09334,5.09396,13000000.0
2008-09-25 21:10:00,5.0953,5.0953,5.0939,5.09449,17000000.0
2008-09-25 21:11:00,5.09497,5.09654,5.09431,5.09654,15000000.0
2008-09-25 21:12:00,5.09571,5.09676,5.09545,5.09545,11000000.0
2008-09-25 21:13:00,5.09581,5.09679,5.09516,5.09663,12000000.0
2008-09-25 21:14:00,5.09542,5.09542,5.09363,5.09451,14000000.0
2008-09-25 21:15:00,5.09279,5.09543,5.09279,5.09434,13000000.0
2008-09-25 21:16:00,5.09346,5.09559,5.09346,5.0955,12000000.0
2008-09-25 21:17:00,5.09553,5.09581,5.09393,5.09581,16000000.0
2008-09-25 21:18:00,5.09555,5.09736,5.09514,5.09663,15000000.0
2008-09-25 21:19:00,5.09663,5.09794,5.09624,5.09735,15000000.0
2008-09-25 21:20:00,5.09788,5.09887,5.09759,5.09804,8000000.0
2008-09-25 21:21:00,5.0989,5.09993,5.09811,5.09858,17000000.0
2008-09-25 21:22:00,5.09741,5.09926,5.09741,5.09823,11000000.0
2008-09-25 21:23:00,5.09841,5.09908,5.09736,5.09818,23000000.0
2008-09-25 21:24:00,5.09855,5.0986,5.09669,5.09751,13000000.0
2008-09-25 21:25:00,5.09778,5.09876,5.09649,5.09806,15000000.0
2008-09-25 21:26:00,5.09794,5.09858,5.09728,5.09728,10000000.0
2008-09-25 21:27:00,5.09687,5.09833,5.09679,5.09761,10000000.0
2008-09-25 21:28:00,5.09661,5.0974,5.09592,5.09592,13000000.0
2008-09-25 21:29:00,5.0964,5.09765,5.0964,5.0968,10000000.0
2008-09-25 21:30:00,5.09554,5.09738,5.09554,5.09738,16000000.0
2008-09-25 21:31:00,5.0961,5.0961,5.09361,5.09404,18000000.0
2008-09-25 21:32:00,5.09306,5.09409,5.09181,5.09326,15000000.0
2008-09-25 21:33:00,5.09438,5.09462,5.09306,5.09408,13000000.0
2008-09-25 21:34:00,5.09459,5.0952,5.09336,5.0952,9000000.0
2008-09-25 21:35:00,5.0956,5.0956,5.09399,5.0942,8000000.0
2008-09-25 21:36:00,5.09388,5.09516,5.09323,5.09354,18000000.0
2008-09-25 21:37:00,5.09372,5.09619,5.09372,5.09606,22000000.0
2008-09-25 21:38:00,5.09516,5.09693,5.09516,5.09693,9000000.0
2008-09-25 21:39:00,5.09692,5.09769,5.09631,5.09725,11000000.0
2008-09-25 21:40:00,5.09744,5.09759,5.09585,5.09747,19000000.0
2008-09-25 21:41:00,5.09794,5.09804,5.09661,5.09747,12000000.0
2008-09-25 21:42:00,5.09709,5.09761,5.09636,5.09636,11000000.0
2008-09-25 21:43:00,5.09645,5.09785,5.09645,5.09767,14000000.0
2008-09-25 21:44:00,5.09714,5.0978,5.09587,5.09587,13000000.0
2008-09-25 21:45:00,5.09773,5.09773,5.09644,5.09645,12000000.0
2008-09-25 21:46:00,5.09708,5.09758,5.09535,5.09535,14000000.0
2008-09-25 21:47:00,5.09565,5.09639,5.09521,5.09542,17000000.0
2008-09-25 21:48:00,5.09607,5.09657,5.09523,5.09633,16000000.0
2008-09-25 21:49:00,5.09634,5.09706,5.09543,5.09673,14000000.0
2008-09-25 21:50:00,5.09555,5.09666,5.09525,5.09543,13000000.0
2008-09-25 21:51:00,5.09601,5.09682,5.09577,5.09621,14000000.0
2008-09-25 21:52:00,5.09629,5.09697,5.09514,5.09594,17000000.0
2008-09-25 21:53:00,5.09716,5.09725,5.09579,5.09669,27000000.0
2008-09-25 21:54:00,5.0957,5.09727,5.0957,5.09585,10000000.0
2008-09-25 21:55:00,5.09587,5.09708,5.09587,5.09672,8000000.0
2008-09-25 21:56:00,5.09645,5.09645,5.09539,5.09599,16000000.0
2008-09-25 21:57:00,5.09543,5.0959,5.09434,5.09535,18000000.0
2008-09-25 21:58:00,5.09364,5.09438,5.09313,5.09363,18000000.0
2008-09-25 21:59:00,5.09449,5.09449,5.09282,5.09291,17000000.0
2008-09-25 22:00:00,5.09326,5.09496,5.09326,5.09405,9000000.0
2008-09-25 22:01:00,5.09364,5.09539,5.09339,5.09409,22000000.0
2008-09-25 22:02:00,5.09354,5.09527,5.09354,5.09395,11000000.0
2008-09-25 22:03:00,5.0949,5.09576,5.09442,5.09474,16000000.0
2008-09-25 22:04:00,5.09451,5.09624,5.09451,5.09624,12000000.0
2008-09-25 22:05:00,5.09528,5.09612,5.095,5.09612,7000000.0
2008-09-25 22:06:00,5.09528,5.09547,5.09419,5.09425,15000000.0
2008-09-25 22:07:00,5.09514,5.09559,5.09406,5.09449,19000000.0
2008-09-25 22:08:00,5.09482,5.09513,5.09459,5.09467,11000000.0
2008-09-25 22:09:00,5.0944,5.09467,5.0937,5.09388,10000000.0
2008-09-25 22:10:00,5.09452,5.0949,5.09376,5.0949,10000000.0
2008-09-25 22:11:00,5.09419,5.09436,5.09312,5.09387,18000000.0
2008-09-25 22:12:00,5.09384,5.09499,5.09349,5.09485,11000000.0
2008-09-25 22:13:00,5.09546,5.09546,5.09447,5.09513,14000000.0
2008-09-25 22:14:00,5.0952,5.09564,5.09439,5.09523,24000000.0
2008-09-25 22:15:00,5.09434,5.09547,5.0941,5.09498,13000000.0
2008-09-25 22:16:00,5.09542,5.09583,5.09451,5.09451,13000000.0
2008-09-25 22:17:00,5.09509,5.09541,5.09455,5.0952,8000000.0
2008-09-25 22:18:00,5.09489,5.09511,5.09391,5.09485,13000000.0
2008-09-25 22:19:00,5.09472,5.09567,5.0946,5.0946,14000000.0
2008-09-25 22:20:00,5.09568,5.09608,5.09435,5.09608,21000000.0
2008-09-25 22:21:00,5.09522,5.09522,5.09358,5.09454,13000000.0
2008-09-25 22:22:00,5.09395,5.09444,5.09341,5.09407,12000000.0
2008-09-25 22:23:00,5.09449,5.09481,5.09359,5.0944,18000000.0
2008-09-25 22:24:00,5.09495,5.09591,5.09444,5.09448,14000000.0
2008-09-25 22:25:00,5.09608,5.09793,5.09608,5.09793,13000000.0
2008-09-25 22:26:00,5.09721,5.09784,5.09631,5.09658,13000000.0
2008-09-25 22:27:00,5.09828,5.09941,5.09658,5.09785,16000000.0
2008-09-25 22:28:00,5.09754,5.09817,5.09691,5.09758,13000000.0
2008-09-25 22:29:00,5.09733,5.09788,5.09665,5.09731,21000000.0
2008-09-25 22:30:00,5.09709,5.0972,5.09633,5.09634,17000000.0
2008-09-25 22:31:00,5.09718,5.09759,5.09632,5.0971,10000000.0
2008-09-25 22:32:00,5.0983,5.09875,5.09661,5.09798,13000000.0
2008-09-25 22:33:00,5.09809,5.09887,5.09759,5.09779,13000000.0
2008-09-25 22:34:00,5.09888,5.09931,5.09822,5.09883,13000000.0
2008-09-25 22:35:00,5.09899,5.09924,5.09771,5.09809,19000000.0
2008-09-25 22:36:00,5.09821,5.09845,5.09749,5.09828,14000000.0
2008-09-25 22:37:00,5.09794,5.09851,5.09724,5.09744,17000000.0
2008-09-25 22:38:00,5.09823,5.09856,5.09735,5.09854,9000000.0
2008-09-25 22:39:00,5.09894,5.0992,5.0977,5.0977,20000000.0
2008-09-25 22:40:00,5.09795,5.09888,5.09777,5.09829,13000000.0
2008-09-25 22:41:00,5.0993,5.09992,5.09798,5.09861,13000000.0
2008-09-25 22:42:00,5.0987,5.09915,5.09811,5.0989,10000000.0
2008-09-25 22:43:00,5.09933,5.10101,5.09919,5.10101,15000000.0
2008-09-25 22:44:00,5.101,5.10162,5.09993,5.10072,16000000.0
2008-09-25 22:45:00,5.10106,5.10184,5.10032,5.10083,14000000.0
2008-09-25 22:46:00,5.09989,5.10127,5.09989,5.10127,12000000.0
2008-09-25 22:47:00,5.10034,5.10071,5.09963,5.10044,7000000.0
2008-09-25 22:48:00,5.1004,5.10133,5.0999,5.10064,16000000.0
2008-09-25 22:49:00,5.10078,5.1023,5.10068,5.1023,10000000.0
2008-09-25 22:50:00,5.10157,5.10202,5.10031,5.10126,15000000.0
2008-09-25 22:51:00,5.10145,5.10145,5.10029,5.1009,17000000.0
2008-09-25 22:52:00,5.10105,5.10156,5.1002,5.10107,10000000.0
2008-09-25 22:53:00,5.10099,5.10099,5.09962,5.09962,20000000.0
2008-09-25 22:54:00,5.10065,5.10065,5.09925,5.10033,10000000.0
2008-09-25 22:55:00,5.09958,5.10154,5.09929,5.10084,12000000.0
2008-09-25 22:56:00,5.10045,5.1008,5.1002,5.10026,9000000.0
2008-09-25 22:57:00,5.10135,5.10164,5.09964,5.10038,18000000.0
2008-09-25 22:58:00,5.10027,5.10091,5.09976,5.09976,13000000.0
2008-09-25 22:59:00,5.10071,5.10071,5.09951,5.09978,10000000.0
2008-09-25 23:00:00,5.09993,5.10074,5.09993,5.10037,17000000.0
2008-09-25 23:01:00,5.0995,5.10035,5.09929,5.09989,13000000.0
2008-09-25 23:02:00,5.09982,5.10065,5.09944,5.10053,7000000.0
2008-09-25 23:03:00,5.09943,5.10084,5.09943,5.09973,16000000.0
2008-09-25 23:04:00,5.09981,5.10021,5.09903,5.09949,12000000.0
2008-09-25 23:05:00,5.09921,5.09999,5.09883,5.09999,11000000.0
2008-09-25 23:06:00,5.09975,5.10016,5.09918,5.0999,11000000.0
2008-09-25 23:07:00,5.09966,5.09966,5.09881,5.09949,13000000.0
2008-09-25 23:08:00,5.09797,5.09797,5.09602,5.09667,20000000.0
2008-09-25 23:09:00,5.09707,5.09781,5.09655,5.09743,16000000.0
2008-09-25 23:10:00,5.09715,5.09833,5.09702,5.09766,16000000.0
2008-09-25 23:11:00,5.09812,5.09812,5.09735,5.09794,10000000.0
2008-09-25 23:12:00,5.09799,5.09855,5.09682,5.09748,12000000.0
2008-09-25 23:13:00,5.0969,5.09791,5.09631,5.09646,16000000.0
2008-09-25 23:14:00,5.09753,5.0977,5.09511,5.09551,9000000.0
2008-09-25 23:15:00,5.09628,5.09674,5.09544,5.09544,9000000.0
2008-09-25 23:16:00,5.09626,5.09652,5.09435,5.09545,18000000.0
2008-09-25 23:17:00,5.09518,5.09556,5.09461,5.09491,8000000.0
2008-09-25 23:18:00,5.09597,5.09628,5.09533,5.09594,10000000.0
2008-09-25 23:19:00,5.09547,5.09635,5.09533,5.09616,9000000.0
2008-09-25 23:20:00,5.09689,5.09693,5.09512,5.09645,17000000.0
2008-09-25 23:21:00,5.09659,5.0973,5.09616,5.09647,11000000.0
2008-09-25 23:22:00,5.09656,5.09775,5.09656,5.09678,12000000.0
2008-09-25 23:23:00,5.09772,5.09849,5.09659,5.09724,12000000.0
2008-09-25 23:24:00,5.09784,5.09784,5.09619,5.09673,12000000.0
2008-09-25 23:25:00,5.09633,5.09652,5.0948,5.09652,9000000.0
2008-09-25 23:26:00,5.09563,5.09622,5.09507,5.09582,14000000.0
2008-09-25 23:27:00,5.09639,5.09647,5.09476,5.09548,17000000.0
2008-09-25 23:28:00,5.09453,5.09548,5.09437,5.09521,15000000.0
2008-09-25 23:29:00,5.09551,5.09595,5.09503,5.09532,11000000.0
2008-09-25 23:30:00,5.09537,5.09609,5.09529,5.09609,14000000.0
2008-09-25 23:31:00,5.09505,5.09543,5.0947,5.09523,7000000.0
2008-09-25 23:32:00,5.09579,5.09579,5.09428,5.09475,15000000.0
2008-09-25 23:33:00,5.09565,5.09636,5.09487,5.09636,7000000.0
2008-09-25 23:34:00,5.09521,5.09673,5.09506,5.09673,10000000.0
2008-09-25 23:35:00,5.09522,5.09652,5.09522,5.09572,12000000.0
2008-09-25 23:36:00,5.09512,5.09607,5.0949,5.09592,10000000.0
2008-09-25 23:37:00,5.09707,5.09715,5.09695,5.09695,14000000.0
2008-09-25 23:38:00,5.09516,5.09636,5.09516,5.09596,17000000.0
2008-09-25 23:39:00,5.09485,5.09634,5.09485,5.09565,9000000.0
2008-09-25 23:40:00,5.09643,5.09643,5.09524,5.09627,12000000.0
2008-09-25 23:41:00,5.09575,5.09662,5.09534,5.09612,9000000.0
2008-09-25 23:42:00,5.09659,5.09668,5.09469,5.09618,15000000.0
2008-09-25 23:43:00,5.09551,5.09666,5.09529,5.09572,13000000.0
2008-09-25 23:44:00,5.09558,5.09576,5.09463,5.09515,8000000.0
2008-09-25 23:45:00,5.09494,5.09575,5.09448,5.09497,12000000.0
2008-09-25 23:46:00,5.09489,5.09566,5.09445,5.09539,20000000.0
2008-09-25 23:47:00,5.09476,5.09562,5.09405,5.09405,19000000.0
2008-09-25 23:48:00,5.09518,5.09592,5.09459,5.09459,14000000.0
2008-09-25 23:49:00,5.09592,5.09834,5.09513,5.09834,12000000.0
2008-09-25 23:50:00,5.09735,5.09821,5.09668,5.09726,10000000.0
2008-09-25 23:51:00,5.09632,5.09782,5.09632,5.09736,14000000.0
2008-09-25 23:52:00,5.09702,5.09763,5.09646,5.09692,13000000.0
2008-09-25 23:53:00,5.09624,5.09722,5.09592,5.09686,16000000.0
2008-09-25 23:54:00,5.09795,5.09795,5.09775,5.09788,13000000.0
2008-09-25 23:55:00,5.09683,5.09683,5.09569,5.09649,16000000.0
2008-09-25 23:56:00,5.09658,5.09734,5.0959,5.09711,12000000.0
2008-09-25 23:57:00,5.09641,5.09745,5.09641,5.09726,14000000.0
2008-09-25 23:58:00,5.09821,5.09821,5.09665,5.09665,16000000.0
2008-09-25 23:59:00,5.09723,5.09729,5.09664,5.0968,12000000.0
2008-09-26 00:00:00,5.09746,5.09746,5.09635,5.0967,17000000.0
2008-09-26 00:01:00,5.09733,5.09781,5.09672,5.09709,12000000.0
2008-09-26 00:02:00,5.09679,5.09747,5.09656,5.09666,11000000.0
2008-09-26 00:03:00,5.0976,5.09795,5.097,5.09733,7000000.0
2008-09-26 00:04:00,5.0972,5.09772,5.09608,5.09772,16000000.0
2008-09-26 00:05:00,5.09668,5.09715,5.09579,5.09685,17000000.0
2008-09-26 00:06:00,5.09625,5.09701,5.09621,5.09696,10000000.0
2008-09-26 00:07:00,5.09695,5.09696,5.09566,5.09696,19000000.0
2008-09-26 00:08:00,5.09661,5.09695,5.09613,5.09615,9000000.0
2008-09-26 00:09:00,5.09597,5.09604,5.09456,5.09569,19000000.0
2008-09-26 00:10:00,5.09577,5.09577,5.09451,5.09514,16000000.0
2008-09-26 00:11:00,5.0955,5.0955,5.09413,5.09545,9000000.0
2008-09-26 00:12:00,5.09445,5.09568,5.09444,5.09568,11000000.0
2008-09-26 00:13:00,5.09548,5.09548,5.09469,5.09542,8000000.0
2008-09-26 00:14:00,5.09518,5.09536,5.09476,5.09536,9000000.0
2008-09-26 00:15:00,5.09573,5.09623,5.09517,5.09568,15000000.0
2008-09-26 00:16:00,5.09523,5.09563,5.09473,5.09542,18000000.0
2008-09-26 00:17:00,5.09523,5.09605,5.09508,5.09554,21000000.0
2008-09-26 00:18:00,5.09546,5.0959,5.09472,5.09489,16000000.0
2008-09-26 00:19:00,5.09491,5.09599,5.09446,5.09599,12000000.0
2008-09-26 00:20:00,5.09571,5.09631,5.09451,5.09532,13000000.0
2008-09-26 00:21:00,5.09592,5.096,5.09477,5.09586,13000000.0
2008-09-26 00:22:00,5.09496,5.09496,5.09343,5.09489,13000000.0
2008-09-26 00:23:00,5.09487,5.09487,5.09315,5.09378,11000000.0
2008-09-26 00:24:00,5.0939,5.0941,5.09295,5.09362,10000000.0
2008-09-26 00:25:00,5.09324,5.09357,5.09235,5.09345,16000000.0
2008-09-26 00:26:00,5.09342,5.09478,5.09311,5.09336,13000000.0
2008-09-26 00:27:00,5.09319,5.09365,5.09266,5.09334,16000000.0
2008-09-26 00:28:00,5.0934,5.09372,5.0928,5.09328,13000000.0
2008-09-26 00:29:00,5.09331,5.09346,5.09226,5.09332,10000000.0
2008-09-26 00:30:00,5.09261,5.09467,5.09202,5.09301,15000000.0
2008-09-26 00:31:00,5.09276,5.09447,5.0911,5.09178,18000000.0
2008-09-26 00:32:00,5.09177,5.09505,5.09153,5.09168,14000000.0
2008-09-26 00:33:00,5.0906,5.09161,5.0906,5.09109,13000000.0
2008-09-26 00:34:00,5.09041,5.09233,5.09041,5.09177,11000000.0
2008-09-26 00:35:00,5.09316,5.09316,5.09187,5.09272,13000000.0
2008-09-26 00:36:00,5.09225,5.09284,5.09155,5.09247,12000000.0
2008-09-26 00:37:00,5.09137,5.09206,5.09037,5.09047,10000000.0
2008-09-26 00:38:00,5.08977,5.09053,5.08958,5.09052,11000000.0
2008-09-26 00:39:00,5.08982,5.09049,5.08918,5.08937,16000000.0
2008-09-26 00:40:00,5.08876,5.08921,5.08835,5.08835,10000000.0
2008-09-26 00:41:00,5.08824,5.08948,5.08824,5.08925,15000000.0
2008-09-26 00:42:00,5.08901,5.09015,5.08862,5.09015,10000000.0
2008-09-26 00:43:00,5.09033,5.09033,5.09003,5.09024,8000000.0
2008-09-26 00:44:00,5.0891,5.09012,5.0891,5.09007,7000000.0
2008-09-26 00:45:00,5.09086,5.09087,5.08999,5.09071,10000000.0
2008-09-26 00:46:00,5.09038,5.09051,5.08964,5.09033,18000000.0
2008-09-26 00:47:00,5.09058,5.09085,5.08973,5.09019,18000000.0
2008-09-26 00:48:00,5.08994,5.09078,5.08992,5.09054,15000000.0
2008-09-26 00:49:00,5.0906,5.09076,5.08933,5.08995,19000000.0
2008-09-26 00:50:00,5.09024,5.09068,5.08935,5.09068,15000000.0
2008-09-26 00:51:00,5.08913,5.09007,5.08906,5.08962,12000000.0
2008-09-26 00:52:00,5.09019,5.09044,5.08924,5.08957,15000000.0
2008-09-26 00:53:00,5.08934,5.08943,5.08849,5.08939,9000000.0
2008-09-26 00:54:00,5.08923,5.08923,5.08755,5.08846,17000000.0
2008-09-26 00:55:00,5.08774,5.0886,5.08741,5.08791,11000000.0
2008-09-26 00:56:00,5.08858,5.08882,5.08745,5.08815,23000000.0
2008-09-26 00:57:00,5.08887,5.08914,5.08796,5.08881,11000000.0
2008-09-26 00:58:00,5.08912,5.08925,5.08813,5.08904,11000000.0
2008-09-26 00:59:00,5.08884,5.08926,5.08839,5.0886,11000000.0
2008-09-26 01:00:00,5.08895,5.08914,5.08777,5.0886,14000000.0
2008-09-26 01:01:00,5.08749,5.08853,5.08749,5.08853,9000000.0
2008-09-26 01:02:00,5.08727,5.08735,5.08715,5.08735,13000000.0
2008-09-26 01:03:00,5.08824,5.08889,5.0875,5.08854,18000000.0
2008-09-26 01:04:00,5.088,5.08895,5.08791,5.08847,11000000.0
2008-09-26 01:05:00,5.08831,5.08937,5.0882,5.0883,13000000.0
2008-09-26 01:06:00,5.08915,5.0894,5.08872,5.08901,9000000.0
2008-09-26 01:07:00,5.08921,5.09073,5.08867,5.09073,15000000.0
2008-09-26 01:08:00,5.09103,5.09145,5.09019,5.09071,15000000.0
2008-09-26 01:09:00,5.09161,5.0941,5.09133,5.09298,14000000.0
2008-09-26 01:10:00,5.09484,5.09484,5.09314,5.09469,13000000.0
2008-09-26 01:11:00,5.09316,5.09456,5.09316,5.0941,7000000.0
2008-09-26 01:12:00,5.09457,5.0953,5.0939,5.09455,17000000.0
2008-09-26 01:13:00,5.09453,5.09479,5.09376,5.09376,18000000.0
2008-09-26 01:14:00,5.09416,5.09416,5.09255,5.09383,14000000.0
2008-09-26 01:15:00,5.0943,5.09487,5.09366,5.09453,10000000.0
2008-09-26 01:16:00,5.09418,5.09418,5.09276,5.09303,18000000.0
2008-09-26 01:17:00,5.0933,5.0933,5.0915,5.09215,16000000.0
2008-09-26 01:18:00,5.09257,5.09257,5.09121,5.09156,13000000.0
2008-09-26 01:19:00,5.09185,5.09187,5.09006,5.09006,12000000.0
2008-09-26 01:20:00,5.09144,5.09162,5.08966,5.09154,15000000.0
2008-09-26 01:21:00,5.0921,5.09322,5.09129,5.09182,14000000.0
2008-09-26 01:22:00,5.09192,5.09278,5.09096,5.09244,13000000.0
2008-09-26 01:23:00,5.09177,5.0921,5.09067,5.09169,14000000.0
2008-09-26 01:24:00,5.09158,5.09231,5.09096,5.09156,15000000.0
2008-09-26 01:25:00,5.09302,5.09309,5.09222,5.09275,17000000.0
2008-09-26 01:26:00,5.09257,5.09307,5.09212,5.09285,14000000.0
2008-09-26 01:27:00,5.09247,5.09399,5.09247,5.0932,13000000.0
2008-09-26 01:28:00,5.09278,5.09278,5.09129,5.09172,9000000.0
2008-09-26 01:29:00,5.09086,5.09086,5.08911,5.08932,11000000.0
2008-09-26 01:30:00,5.08908,5.08942,5.08781,5.08856,20000000.0
2008-09-26 01:31:00,5.08932,5.08932,5.08737,5.08817,9000000.0
2008-09-26 01:32:00,5.0871,5.08819,5.08671,5.08776,7000000.0
2008-09-26 01:33:00,5.08776,5.08842,5.0876,5.08798,13000000.0
2008-09-26 01:34:00,5.08994,5.09224,5.08893,5.09224,10000000.0
2008-09-26 01:35:00,5.09138,5.0921,5.09025,5.09075,17000000.0
2008-09-26 01:36:00,5.09006,5.09197,5.08938,5.08963,16000000.0
2008-09-26 01:37:00,5.08972,5.09054,5.08972,5.09048,13000000.0
2008-09-26 01:38:00,5.08995,5.09024,5.08916,5.08955,15000000.0
2008-09-26 01:39:00,5.0888,5.09015,5.08865,5.08929,13000000.0
2008-09-26 01:40:00,5.08881,5.08947,5.08766,5.08855,14000000.0
2008-09-26 01:41:00,5.08806,5.08864,5.0877,5.08837,12000000.0
2008-09-26 01:42:00,5.08803,5.08937,5.08797,5.08862,14000000.0
2008-09-26 01:43:00,5.08813,5.08916,5.08676,5.08852,18000000.0
2008-09-26 01:44:00,5.08742,5.08808,5.08652,5.08695,12000000.0
2008-09-26 01:45:00,5.08798,5.08924,5.08747,5.08889,19000000.0
2008-09-26 01:46:00,5.08851,5.08886,5.08807,5.08879,15000000.0
2008-09-26 01:47:00,5.08866,5.08889,5.08741,5.08741,10000000.0
2008-09-26 01:48:00,5.08776,5.088,5.0872,5.08755,14000000.0
2008-09-26 01:49:00,5.08843,5.08942,5.08745,5.08745,16000000.0
2008-09-26 01:50:00,5.08804,5.08897,5.08681,5.08753,18000000.0
2008-09-26 01:51:00,5.08685,5.08741,5.08536,5.08536,16000000.0
2008-09-26 01:52:00,5.08478,5.08616,5.08386,5.08429,10000000.0
2008-09-26 01:53:00,5.08203,5.08337,5.08019,5.08185,15000000.0
2008-09-26 01:54:00,5.08046,5.08094,5.07945,5.08066,14000000.0
2008-09-26 01:55:00,5.08071,5.08175,5.08044,5.08098,14000000.0
2008-09-26 01:56:00,5.0815,5.0815,5.08058,5.08068,8000000.0
2008-09-26 01:57:00,5.08101,5.08252,5.08101,5.08249,10000000.0
2008-09-26 01:58:00,5.08156,5.08266,5.08106,5.08182,21000000.0
2008-09-26 01:59:00,5.08108,5.08161,5.08038,5.08075,16000000.0
2008-09-26 02:00:00,5.08129,5.08134,5.0811,5.08117,11000000.0
2008-09-26 02:01:00,5.08102,5.08102,5.07922,5.08072,11000000.0
2008-09-26 02:02:00,5.08056,5.08119,5.07955,5.08071,13000000.0
2008-09-26 02:03:00,5.08105,5.08154,5.08063,5.081,8000000.0
2008-09-26 02:04:00,5.0805,5.08144,5.08026,5.08084,18000000.0
2008-09-26 02:05:00,5.08148,5.08343,5.08113,5.0831,14000000.0
2008-09-26 02:06:00,5.08362,5.08404,5.08305,5.08373,18000000.0
2008-09-26 02:07:00,5.08377,5.08393,5.08268,5.08299,12000000.0
2008-09-26 02:08:00,5.08377,5.08377,5.08214,5.08297,12000000.0
2008-09-26 02:09:00,5.08341,5.08373,5.08261,5.08261,11000000.0
2008-09-26 02:10:00,5.08359,5.08489,5.08311,5.08489,10000000.0
2008-09-26 02:11:00,5.08343,5.0844,5.08286,5.08356,16000000.0
2008-09-26 02:12:00,5.0829,5.08481,5.08276,5.08481,17000000.0
2008-09-26 02:13:00,5.08475,5.08558,5.08423,5.08558,9000000.0
2008-09-26 02:14:00,5.08536,5.08556,5.08342,5.08362,16000000.0
2008-09-26 02:15:00,5.08336,5.08413,5.08294,5.08398,15000000.0
2008-09-26 02:16:00,5.08409,5.08409,5.08246,5.08318,16000000.0
2008-09-26 02:17:00,5.08343,5.08436,5.08286,5.08407,14000000.0
2008-09-26 02:18:00,5.08459,5.08459,5.08354,5.08422,16000000.0
2008-09-26 02:19:00,5.08362,5.08509,5.08362,5.08509,11000000.0
2008-09-26 02:20:00,5.08519,5.08541,5.08406,5.08406,10000000.0
2008-09-26 02:21:00,5.08513,5.08513,5.08388,5.08466,18000000.0
2008-09-26 02:22:00,5.08508,5.08515,5.08366,5.08366,15000000.0
2008-09-26 02:23:00,5.08444,5.08483,5.0839,5.08401,16000000.0
2008-09-26 02:24:00,5.08495,5.08562,5.08356,5.08525,12000000.0
2008-09-26 02:25:00,5.08608,5.08622,5.08491,5.08568,18000000.0
2008-09-26 02:26:00,5.08691,5.08703,5.08552,5.08571,8000000.0
2008-09-26 02:27:00,5.08605,5.08605,5.08441,5.08441,12000000.0
2008-09-26 02:28:00,5.08532,5.08554,5.08375,5.08468,15000000.0
2008-09-26 02:29:00,5.08362,5.08444,5.0829,5.0829,15000000.0
2008-09-26 02:30:00,5.08379,5.08379,5.0823,5.08358,19000000.0
2008-09-26 02:31:00,5.08328,5.08388,5.08267,5.08289,13000000.0
2008-09-26 02:32:00,5.0839,5.08433,5.08291,5.08405,17000000.0
2008-09-26 02:33:00,5.08238,5.08322,5.08234,5.08258,10000000.0
2008-09-26 02:34:00,5.08233,5.08233,5.08078,5.08158,11000000.0
2008-09-26 02:35:00,5.08165,5.08197,5.08058,5.08102,14000000.0
2008-09-26 02:36:00,5.07918,5.07966,5.0775,5.0794,13000000.0
2008-09-26 02:37:00,5.07889,5.07889,5.07754,5.07788,9000000.0
2008-09-26 02:38:00,5.07738,5.07841,5.07738,5.07841,12000000.0
2008-09-26 02:39:00,5.07737,5.07947,5.07737,5.07769,11000000.0
2008-09-26 02:40:00,5.07783,5.07888,5.07716,5.07824,19000000.0
2008-09-26 02:41:00,5.07694,5.07797,5.07638,5.07755,12000000.0
2008-09-26 02:42:00,5.07632,5.07685,5.07576,5.07617,11000000.0
2008-09-26 02:43:00,5.0764,5.0776,5.07587,5.07735,12000000.0
2008-09-26 02:44:00,5.07797,5.0792,5.07736,5.07899,9000000.0
2008-09-26 02:45:00,5.07894,5.07941,5.07809,5.07936,13000000.0
2008-09-26 02:46:00,5.07948,5.07978,5.07903,5.07924,11000000.0
2008-09-26 02:47:00,5.08006,5.08059,5.0795,5.08011,10000000.0
2008-09-26 02:48:00,5.08119,5.08119,5.07987,5.08084,11000000.0
2008-09-26 02:49:00,5.0802,5.08114,5.07984,5.08112,10000000.0
2008-09-26 02:50:00,5.08051,5.08235,5.08051,5.08235,17000000.0
2008-09-26 02:51:00,5.08302,5.0842,5.08211,5.08284,15000000.0
2008-09-26 02:52:00,5.08231,5.08285,5.08092,5.08092,13000000.0
2008-09-26 02:53:00,5.08148,5.08186,5.08092,5.08142,12000000.0
2008-09-26 02:54:00,5.08104,5.08286,5.08007,5.08124,13000000.0
2008-09-26 02:55:00,5.08095,5.08294,5.07999,5.08152,13000000.0
2008-09-26 02:56:00,5.08198,5.08225,5.08067,5.08091,13000000.0
2008-09-26 02:57:00,5.08176,5.08179,5.08046,5.08111,10000000.0
2008-09-26 02:58:00,5.08048,5.08177,5.07862,5.07956,15000000.0
2008-09-26 02:59:00,5.07969,5.0805,5.07865,5.07957,12000000.0
2008-09-26 03:00:00,5.07935,5.0797,5.07802,5.07951,17000000.0
2008-09-26 03:01:00,5.07847,5.07919,5.0781,5.07881,9000000.0
2008-09-26 03:02:00,5.07975,5.08129,5.07925,5.08071,15000000.0
2008-09-26 03:03:00,5.0811,5.08122,5.08018,5.08122,14000000.0
2008-09-26 03:04:00,5.08087,5.08148,5.08051,5.08095,11000000.0
2008-09-26 03:05:00,5.08003,5.08097,5.07873,5.07946,12000000.0
2008-09-26 03:06:00,5.07772,5.07948,5.07745,5.07871,12000000.0
2008-09-26 03:07:00,5.07892,5.07892,5.07724,5.07838,18000000.0
2008-09-26 03:08:00,5.07892,5.07931,5.07819,5.07892,9000000.0
2008-09-26 03:09:00,5.0792,5.07988,5.07913,5.07948,9000000.0
2008-09-26 03:10:00,5.07968,5.07978,5.07912,5.07963,11000000.0
2008-09-26 03:11:00,5.07964,5.08029,5.07911,5.07983,16000000.0
2008-09-26 03:12:00,5.07982,5.08052,5.07976,5.08042,8000000.0
2008-09-26 03:13:00,5.08038,5.08148,5.07932,5.08148,12000000.0
2008-09-26 03:14:00,5.0808,5.08128,5.0794,5.0808,16000000.0
2008-09-26 03:15:00,5.0804,5.08181,5.08002,5.08066,10000000.0
2008-09-26 03:16:00,5.08076,5.08222,5.08033,5.08033,16000000.0
2008-09-26 03:17:00,5.08167,5.08167,5.08018,5.08018,16000000.0
2008-09-26 03:18:00,5.08093,5.08153,5.08016,5.08016,9000000.0
2008-09-26 03:19:00,5.08207,5.08295,5.08119,5.08241,10000000.0
2008-09-26 03:20:00,5.08338,5.08446,5.08296,5.08359,20000000.0
2008-09-26 03:21:00,5.08451,5.08472,5.08318,5.08382,18000000.0
2008-09-26 03:22:00,5.08263,5.08281,5.08156,5.08219,15000000.0
2008-09-26 03:23:00,5.08216,5.08276,5.08043,5.08276,15000000.0
2008-09-26 03:24:00,5.08254,5.08348,5.08174,5.08246,12000000.0
2008-09-26 03:25:00,5.08336,5.08455,5.08245,5.08368,15000000.0
2008-09-26 03:26:00,5.08397,5.08397,5.0822,5.08321,19000000.0
2008-09-26 03:27:00,5.08326,5.08376,5.08265,5.08336,8000000.0
2008-09-26 03:28:00,5.08374,5.08439,5.08294,5.08439,13000000.0
2008-09-26 03:29:00,5.08501,5.08508,5.08304,5.08304,9000000.0
2008-09-26 03:30:00,5.08302,5.08466,5.08302,5.08425,17000000.0
2008-09-26 03:31:00,5.08432,5.08446,5.08285,5.08305,7000000.0
2008-09-26 03:32:00,5.08305,5.08406,5.08239,5.08406,15000000.0
2008-09-26 03:33:00,5.08204,5.08326,5.0816,5.08272,14000000.0
2008-09-26 03:34:00,5.08244,5.08314,5.08169,5.08314,13000000.0
2008-09-26 03:35:00,5.08256,5.08374,5.08253,5.08374,9000000.0
2008-09-26 03:36:00,5.08311,5.08412,5.0828,5.08349,13000000.0
2008-09-26 03:37:00,5.08404,5.08436,5.083,5.0835,13000000.0
2008-09-26 03:38:00,5.08385,5.08458,5.0835,5.08436,14000000.0
2008-09-26 03:39:00,5.08394,5.08428,5.08282,5.08316,11000000.0
2008-09-26 03:40:00,5.0827,5.08405,5.08262,5.08262,12000000.0
2008-09-26 03:41:00,5.08375,5.08375,5.0812,5.08228,19000000.0
2008-09-26 03:42:00,5.0828,5.08331,5.08159,5.08159,10000000.0
2008-09-26 03:43:00,5.08284,5.08284,5.08092,5.08112,12000000.0
2008-09-26 03:44:00,5.08084,5.08144,5.07983,5.08071,12000000.0
2008-09-26 03:45:00,5.08097,5.08171,5.08024,5.08125,14000000.0
2008-09-26 03:46:00,5.08081,5.08142,5.08018,5.08064,13000000.0
2008-09-26 03:47:00,5.08063,5.081,5.08004,5.0809,9000000.0
2008-09-26 03:48:00,5.0811,5.08161,5.08074,5.08122,8000000.0
2008-09-26 03:49:00,5.08143,5.08166,5.08033,5.08125,19000000.0
2008-09-26 03:50:00,5.08129,5.08167,5.08041,5.08074,12000000.0
2008-09-26 03:51:00,5.0816,5.08203,5.08049,5.08203,15000000.0
2008-09-26 03:52:00,5.08127,5.08221,5.08085,5.08187,11000000.0
2008-09-26 03:53:00,5.08195,5.08223,5.08104,5.08104,12000000.0
2008-09-26 03:54:00,5.08176,5.08202,5.08078,5.08104,12000000.0
2008-09-26 03:55:00,5.08078,5.08157,5.08027,5.08137,12000000.0
2008-09-26 03:56:00,5.08066,5.08068,5.07807,5.07848,14000000.0
2008-09-26 03:57:00,5.07925,5.07983,5.07778,5.07858,15000000.0
2008-09-26 03:58:00,5.07819,5.07984,5.07819,5.07918,12000000.0
2008-09-26 03:59:00,5.07853,5.07993,5.07853,5.07951,17000000.0
2008-09-26 04:00:00,5.07867,5.07943,5.07832,5.07875,14000000.0
2008-09-26 04:01:00,5.07897,5.07977,5.07856,5.0788,13000000.0
2008-09-26 04:02:00,5.07974,5.07978,5.07869,5.07962,16000000.0
2008-09-26 04:03:00,5.07943,5.07985,5.07837,5.07933,14000000.0
2008-09-26 04:04:00,5.07853,5.07943,5.07774,5.07903,19000000.0
2008-09-26 04:05:00,5.07885,5.08032,5.07885,5.07942,12000000.0
2008-09-26 04:06:00,5.07944,5.07999,5.07879,5.07879,18000000.0
2008-09-26 04:07:00,5.07964,5.08028,5.07899,5.08005,16000000.0
2008-09-26 04:08:00,5.08022,5.08029,5.07905,5.07956,8000000.0
2008-09-26 04:09:00,5.07991,5.0806,5.07923,5.08015,13000000.0
2008-09-26 04:10:00,5.08005,5.08092,5.07951,5.08066,14000000.0
2008-09-26 04:11:00,5.08022,5.08137,5.08006,5.08041,18000000.0
2008-09-26 04:12:00,5.08058,5.08098,5.08014,5.08061,10000000.0
2008-09-26 04:13:00,5.08097,5.08346,5.08097,5.08256,14000000.0
2008-09-26 04:14:00,5.08256,5.08284,5.08171,5.08224,20000000.0
2008-09-26 04:15:00,5.08155,5.08254,5.08146,5.08254,14000000.0
2008-09-26 04:16:00,5.08262,5.08305,5.08235,5.0829,15000000.0
2008-09-26 04:17:00,5.08215,5.08225,5.08009,5.0811,22000000.0
2008-09-26 04:18:00,5.08078,5.0813,5.08035,5.0813,17000000.0
2008-09-26 04:19:00,5.08114,5.08178,5.08055,5.08123,12000000.0
2008-09-26 04:20:00,5.08072,5.08197,5.08017,5.08164,17000000.0
2008-09-26 04:21:00,5.08182,5.08182,5.07987,5.07987,13000000.0
2008-09-26 04:22:00,5.08026,5.08137,5.07964,5.08104,14000000.0
2008-09-26 04:23:00,5.08056,5.08174,5.08056,5.08129,9000000.0
2008-09-26 04:24:00,5.08185,5.08259,5.08153,5.08259,9000000.0
2008-09-26 04:25:00,5.08193,5.08278,5.08166,5.08184,13000000.0
2008-09-26 04:26:00,5.08102,5.08166,5.0803,5.0803,12000000.0
2008-09-26 04:27:00,5.08101,5.08145,5.08027,5.08137,16000000.0
2008-09-26 04:28:00,5.08086,5.08129,5.08046,5.08068,11000000.0
2008-09-26 04:29:00,5.08076,5.08076,5.07897,5.08022,20000000.0
2008-09-26 04:30:00,5.0794,5.08016,5.07863,5.07944,16000000.0
2008-09-26 04:31:00,5.07901,5.08066,5.07881,5.07943,12000000.0
2008-09-26 04:32:00,5.07998,5.08056,5.07944,5.08033,11000000.0
2008-09-26 04:33:00,5.07988,5.08034,5.07926,5.07957,14000000.0
2008-09-26 04:34:00,5.07942,5.07947,5.07841,5.07942,11000000.0
2008-09-26 04:35:00,5.07872,5.07872,5.07672,5.0769,14000000.0
2008-09-26 04:36:00,5.07711,5.07858,5.077,5.07858,11000000.0
2008-09-26 04:37:00,5.07805,5.07942,5.07758,5.07875,15000000.0
2008-09-26 04:38:00,5.07932,5.07932,5.07873,5.07911,7000000.0
2008-09-26 04:39:00,5.07881,5.07976,5.07817,5.07927,19000000.0
2008-09-26 04:40:00,5.07979,5.08066,5.07867,5.07984,14000000.0
2008-09-26 04:41:00,5.08015,5.08015,5.07859,5.07859,12000000.0
2008-09-26 04:42:00,5.0803,5.08056,5.07909,5.07909,11000000.0
2008-09-26 04:43:00,5.08005,5.08005,5.07874,5.079,15000000.0
2008-09-26 04:44:00,5.0778,5.07906,5.0778,5.07794,13000000.0
2008-09-26 04:45:00,5.07819,5.07878,5.07766,5.07804,19000000.0
2008-09-26 04:46:00,5.07792,5.07888,5.0773,5.07809,14000000.0
2008-09-26 04:47:00,5.07774,5.07879,5.0775,5.07879,7000000.0
2008-09-26 04:48:00,5.07868,5.07939,5.07762,5.07849,14000000.0
2008-09-26 04:49:00,5.0793,5.0795,5.07776,5.07776,12000000.0
2008-09-26 04:50:00,5.07925,5.07991,5.07826,5.07991,9000000.0
2008-09-26 04:51:00,5.07795,5.07915,5.07785,5.07892,16000000.0
2008-09-26 04:52:00,5.07917,5.07942,5.07843,5.07928,14000000.0
2008-09-26 04:53:00,5.07847,5.07934,5.07766,5.07848,12000000.0
2008-09-26 04:54:00,5.07805,5.07838,5.07756,5.07785,9000000.0
2008-09-26 04:55:00,5.07686,5.07818,5.07674,5.07755,19000000.0
2008-09-26 04:56:00,5.07842,5.07842,5.07725,5.07794,17000000.0
2008-09-26 04:57:00,5.07875,5.07895,5.07875,5.07875,15000000.0
2008-09-26 04:58:00,5.07815,5.07815,5.07808,5.07815,7000000.0
2008-09-26 04:59:00,5.07833,5.07864,5.07746,5.07864,10000000.0
2008-09-26 05:00:00,5.07838,5.07873,5.0776,5.07838,19000000.0
2008-09-26 05:01:00,5.07898,5.07898,5.07843,5.07873,8000000.0
2008-09-26 05:02:00,5.07902,5.08036,5.07865,5.08036,8000000.0
2008-09-26 05:03:00,5.08009,5.08009,5.07742,5.07905,13000000.0
2008-09-26 05:04:00,5.07864,5.0803,5.07844,5.07939,16000000.0
2008-09-26 05:05:00,5.07826,5.07938,5.0781,5.0781,17000000.0
2008-09-26 05:06:00,5.07873,5.07948,5.07843,5.07878,15000000.0
2008-09-26 05:07:00,5.07839,5.07885,5.0783,5.07863,9000000.0
2008-09-26 05:08:00,5.07856,5.07924,5.07812,5.07862,14000000.0
2008-09-26 05:09:00,5.07851,5.07911,5.07806,5.07819,15000000.0
2008-09-26 05:10:00,5.07861,5.07938,5.07807,5.07896,13000000.0
2008-09-26 05:11:00,5.07777,5.07907,5.07777,5.07899,13000000.0
2008-09-26 05:12:00,5.07894,5.07927,5.07786,5.07786,15000000.0
2008-09-26 05:13:00,5.07802,5.07877,5.07737,5.07826,14000000.0
2008-09-26 05:14:00,5.07831,5.07881,5.0774,5.07797,13000000.0
2008-09-26 05:15:00,5.07795,5.07829,5.07723,5.07819,15000000.0
2008-09-26 05:16:00,5.07735,5.07933,5.07725,5.07818,12000000.0
2008-09-26 05:17:00,5.07902,5.07966,5.07828,5.0788,13000000.0
2008-09-26 05:18:00,5.07904,5.07996,5.07868,5.07868,14000000.0
2008-09-26 05:19:00,5.07977,5.07977,5.07867,5.07968,9000000.0
2008-09-26 05:20:00,5.07934,5.08097,5.079,5.08061,12000000.0
2008-09-26 05:21:00,5.08012,5.08058,5.07919,5.08058,9000000.0
2008-09-26 05:22:00,5.08044,5.08087,5.07931,5.07937,13000000.0
2008-09-26 05:23:00,5.07961,5.0799,5.07894,5.0799,9000000.0
2008-09-26 05:24:00,5.0798,5.08055,5.079,5.08055,13000000.0
2008-09-26 05:25:00,5.08013,5.08049,5.07932,5.07949,10000000.0
2008-09-26 05:26:00,5.07975,5.08038,5.07954,5.08008,11000000.0
2008-09-26 05:27:00,5.08033,5.08057,5.07906,5.0798,20000000.0
2008-09-26 05:28:00,5.08072,5.08072,5.07946,5.0798,11000000.0
2008-09-26 05:29:00,5.07919,5.07976,5.0787,5.07908,8000000.0
2008-09-26 05:30:00,5.07989,5.07989,5.07861,5.07877,13000000.0
2008-09-26 05:31:00,5.07966,5.08009,5.07869,5.07869,12000000.0
2008-09-26 05:32:00,5.07936,5.0799,5.07877,5.07877,14000000.0
2008-09-26 05:33:00,5.07946,5.08042,5.07905,5.08012,10000000.0
2008-09-26 05:34:00,5.08069,5.08088,5.07995,5.08088,14000000.0
2008-09-26 05:35:00,5.07954,5.08094,5.07954,5.08094,16000000.0
2008-09-26 05:36:00,5.08012,5.08012,5.07844,5.0795,11000000.0
2008-09-26 05:37:00,5.0792,5.08013,5.07846,5.07905,14000000.0
2008-09-26 05:38:00,5.07992,5.08029,5.07864,5.07992,12000000.0
2008-09-26 05:39:00,5.07987,5.08048,5.07914,5.08019,16000000.0
2008-09-26 05:40:00,5.07931,5.07966,5.0788,5.07892,15000000.0
2008-09-26 05:41:00,5.07996,5.07996,5.07865,5.07934,11000000.0
2008-09-26 05:42:00,5.07885,5.07952,5.07839,5.07844,20000000.0
2008-09-26 05:43:00,5.07812,5.07919,5.07789,5.07789,13000000.0
2008-09-26 05:44:00,5.0791,5.0791,5.07824,5.07833,10000000.0
2008-09-26 05:45:00,5.0778,5.07879,5.07739,5.07816,9000000.0
2008-09-26 05:46:00,5.07746,5.07829,5.07659,5.07764,24000000.0
2008-09-26 05:47:00,5.0771,5.07855,5.0771,5.07828,16000000.0
2008-09-26 05:48:00,5.078,5.0783,5.07713,5.07716,8000000.0
2008-09-26 05:49:00,5.07715,5.07768,5.0763,5.07761,7000000.0
2008-09-26 05:50:00,5.07754,5.07754,5.07578,5.07578,11000000.0
2008-09-26 05:51:00,5.07685,5.07816,5.0765,5.07768,18000000.0
2008-09-26 05:52:00,5.07706,5.07835,5.07702,5.07808,9000000.0
2008-09-26 05:53:00,5.07798,5.07813,5.07786,5.07806,15000000.0
2008-09-26 05:54:00,5.07801,5.07883,5.07725,5.07725,14000000.0
2008-09-26 05:55:00,5.07822,5.07923,5.07785,5.07824,15000000.0
2008-09-26 05:56:00,5.07888,5.07891,5.07751,5.07842,23000000.0
2008-09-26 05:57:00,5.07827,5.07856,5.07745,5.078,17000000.0
2008-09-26 05:58:00,5.07757,5.07802,5.07671,5.0773,11000000.0
2008-09-26 05:59:00,5.07768,5.07831,5.07668,5.07754,13000000.0
2008-09-26 06:00:00,5.07624,5.078,5.07624,5.07757,18000000.0
2008-09-26 06:01:00,5.07654,5.07738,5.07653,5.07653,9000000.0
2008-09-26 06:02:00,5.07765,5.07765,5.07605,5.07694,16000000.0
2008-09-26 06:03:00,5.07783,5.07786,5.07659,5.07659,12000000.0
2008-09-26 06:04:00,5.07717,5.07768,5.07635,5.07635,17000000.0
2008-09-26 06:05:00,5.07669,5.07736,5.0761,5.0764,11000000.0
2008-09-26 06:06:00,5.07663,5.07693,5.07568,5.07568,14000000.0
2008-09-26 06:07:00,5.07748,5.07748,5.07569,5.07611,13000000.0
2008-09-26 06:08:00,5.0754,5.07728,5.0754,5.07643,13000000.0
2008-09-26 06:09:00,5.07645,5.07711,5.07611,5.07646,11000000.0
2008-09-26 06:10:00,5.07641,5.07697,5.07623,5.07687,8000000.0
2008-09-26 06:11:00,5.07594,5.07778,5.07594,5.07778,17000000.0
2008-09-26 06:12:00,5.07722,5.07813,5.07647,5.07737,13000000.0
2008-09-26 06:13:00,5.07731,5.0775,5.07654,5.07654,13000000.0
2008-09-26 06:14:00,5.07702,5.07742,5.07645,5.07676,11000000.0
2008-09-26 06:15:00,5.0768,5.07723,5.0757,5.07593,16000000.0
2008-09-26 06:16:00,5.07755,5.07755,5.0761,5.07638,13000000.0
2008-09-26 06:17:00,5.07715,5.07715,5.07588,5.0769,18000000.0
2008-09-26 06:18:00,5.07726,5.0775,5.07639,5.0775,11000000.0
2008-09-26 06:19:00,5.07786,5.07819,5.0771,5.07819,7000000.0
2008-09-26 06:20:00,5.07776,5.07874,5.07724,5.07738,17000000.0
2008-09-26 06:21:00,5.07727,5.07846,5.07711,5.07784,13000000.0
2008-09-26 06:22:00,5.07886,5.07886,5.07736,5.07736,19000000.0
2008-09-26 06:23:00,5.07817,5.07883,5.07755,5.07876,19000000.0
2008-09-26 06:24:00,5.07895,5.07954,5.07827,5.07899,20000000.0
2008-09-26 06:25:00,5.07911,5.07913,5.07827,5.07874,8000000.0
2008-09-26 06:26:00,5.07852,5.08069,5.07848,5.07954,19000000.0
2008-09-26 06:27:00,5.08038,5.08168,5.08006,5.081,12000000.0
2008-09-26 06:28:00,5.08114,5.08173,5.08026,5.08026,10000000.0
2008-09-26 06:29:00,5.08208,5.08249,5.0812,5.08155,10000000.0
2008-09-26 06:30:00,5.081,5.08255,5.08059,5.0816,12000000.0
2008-09-26 06:31:00,5.08322,5.08481,5.08293,5.08316,15000000.0
2008-09-26 06:32:00,5.08348,5.08474,5.08348,5.08465,11000000.0
2008-09-26 06:33:00,5.08335,5.08455,5.08335,5.0839,13000000.0
2008-09-26 06:34:00,5.08369,5.0846,5.08292,5.0846,7000000.0
2008-09-26 06:35:00,5.08367,5.08427,5.08305,5.08386,11000000.0
2008-09-26 06:36:00,5.08383,5.08406,5.08307,5.08346,7000000.0
2008-09-26 06:37:00,5.08388,5.0844,5.08325,5.0844,9000000.0
2008-09-26 06:38:00,5.08391,5.08422,5.08329,5.08412,11000000.0
2008-09-26 06:39:00,5.08409,5.08409,5.08297,5.08338,14000000.0
2008-09-26 06:40:00,5.08347,5.08403,5.08277,5.08348,12000000.0
2008-09-26 06:41:00,5.08299,5.0837,5.08244,5.0831,17000000.0
2008-09-26 06:42:00,5.08312,5.08355,5.08247,5.08277,13000000.0
2008-09-26 06:43:00,5.0836,5.0838,5.08256,5.08335,11000000.0
2008-09-26 06:44:00,5.08223,5.08373,5.08223,5.08373,15000000.0
2008-09-26 06:45:00,5.08271,5.08347,5.08234,5.08254,10000000.0
2008-09-26 06:46:00,5.08197,5.08241,5.081,5.08141,14000000.0
2008-09-26 06:47:00,5.08156,5.08181,5.0807,5.08177,10000000.0
2008-09-26 06:48:00,5.08118,5.08118,5.07968,5.08067,13000000.0
2008-09-26 06:49:00,5.0807,5.08105,5.07925,5.08017,15000000.0
2008-09-26 06:50:00,5.07928,5.08102,5.07928,5.08063,16000000.0
2008-09-26 06:51:00,5.07941,5.0803,5.07941,5.08015,14000000.0
2008-09-26 06:52:00,5.08069,5.08069,5.07898,5.07898,10000000.0
2008-09-26 06:53:00,5.07996,5.08044,5.07873,5.07873,12000000.0
2008-09-26 06:54:00,5.07926,5.07953,5.07855,5.07889,14000000.0
2008-09-26 06:55:00,5.07954,5.08056,5.0788,5.08004,18000000.0
2008-09-26 06:56:00,5.08066,5.0812,5.0796,5.08112,19000000.0
2008-09-26 06:57:00,5.08062,5.08115,5.08003,5.0806,8000000.0
2008-09-26 06:58:00,5.08062,5.08073,5.07969,5.07969,10000000.0
2008-09-26 06:59:00,5.08007,5.08008,5.0788,5.07936,17000000.0
2008-09-26 07:00:00,5.07866,5.08017,5.07847,5.0797,11000000.0
2008-09-26 07:01:00,5.08012,5.08113,5.07979,5.08027,11000000.0
2008-09-26 07:02:00,5.08104,5.08186,5.08011,5.08101,13000000.0
2008-09-26 07:03:00,5.08077,5.08297,5.08077,5.08283,12000000.0
2008-09-26 07:04:00,5.08153,5.08308,5.08153,5.08255,18000000.0
2008-09-26 07:05:00,5.08375,5.08391,5.08269,5.08391,12000000.0
2008-09-26 07:06:00,5.08441,5.08494,5.083,5.0837,15000000.0
2008-09-26 07:07:00,5.08467,5.08467,5.08395,5.0843,11000000.0
2008-09-26 07:08:00,5.08475,5.08498,5.08426,5.0846,9000000.0
2008-09-26 07:09:00,5.08413,5.08626,5.0841,5.08588,15000000.0
2008-09-26 07:10:00,5.0864,5.0878,5.08621,5.08721,19000000.0
2008-09-26 07:11:00,5.08749,5.08994,5.08749,5.08994,9000000.0
2008-09-26 07:12:00,5.08931,5.09132,5.08931,5.0904,12000000.0
2008-09-26 07:13:00,5.09145,5.09145,5.08986,5.09049,19000000.0
2008-09-26 07:14:00,5.08972,5.09034,5.08853,5.0888,8000000.0
2008-09-26 07:15:00,5.08815,5.09004,5.08815,5.0897,16000000.0
2008-09-26 07:16:00,5.08944,5.08982,5.08813,5.08921,18000000.0
2008-09-26 07:17:00,5.08972,5.09042,5.08851,5.08941,22000000.0
2008-09-26 07:18:00,5.08899,5.09044,5.0887,5.08965,16000000.0
2008-09-26 07:19:00,5.08981,5.0912,5.08947,5.0912,17000000.0
2008-09-26 07:20:00,5.09012,5.09172,5.09012,5.09142,14000000.0
2008-09-26 07:21:00,5.09203,5.09235,5.09139,5.09139,16000000.0
2008-09-26 07:22:00,5.09198,5.09279,5.09123,5.09178,14000000.0
2008-09-26 07:23:00,5.09157,5.09178,5.09051,5.09143,17000000.0
2008-09-26 07:24:00,5.09186,5.09186,5.09057,5.09173,9000000.0
2008-09-26 07:25:00,5.09159,5.09172,5.09065,5.09121,13000000.0
2008-09-26 07:26:00,5.09154,5.09186,5.09058,5.09112,13000000.0
2008-09-26 07:27:00,5.09052,5.09084,5.08897,5.08909,7000000.0
2008-09-26 07:28:00,5.08967,5.09052,5.08866,5.09015,18000000.0
2008-09-26 07:29:00,5.08974,5.09083,5.0891,5.09031,8000000.0
2008-09-26 07:30:00,5.09027,5.09095,5.08978,5.09082,16000000.0
2008-09-26 07:31:00,5.09023,5.09216,5.09006,5.09125,15000000.0
2008-09-26 07:32:00,5.09126,5.0918,5.09047,5.09047,13000000.0
2008-09-26 07:33:00,5.09028,5.09165,5.09009,5.09137,8000000.0
2008-09-26 07:34:00,5.09078,5.09201,5.09078,5.09179,11000000.0
2008-09-26 07:35:00,5.09192,5.09208,5.09088,5.09164,16000000.0
2008-09-26 07:36:00,5.09134,5.09156,5.09051,5.09089,11000000.0
2008-09-26 07:37:00,5.09074,5.09107,5.08953,5.08966,17000000.0
2008-09-26 07:38:00,5.09072,5.09085,5.08946,5.09059,9000000.0
2008-09-26 07:39:00,5.09121,5.09192,5.09032,5.09192,12000000.0
2008-09-26 07:40:00,5.0908,5.09128,5.0898,5.09106,14000000.0
2008-09-26 07:41:00,5.09223,5.09223,5.09042,5.09045,14000000.0
2008-09-26 07:42:00,5.09184,5.09212,5.09121,5.09131,8000000.0
2008-09-26 07:43:00,5.09187,5.09229,5.09035,5.09229,15000000.0
2008-09-26 07:44:00,5.09176,5.0938,5.09176,5.09352,13000000.0
2008-09-26 07:45:00,5.09418,5.09489,5.09339,5.09465,19000000.0
2008-09-26 07:46:00,5.09366,5.09487,5.09344,5.094,11000000.0
2008-09-26 07:47:00,5.09338,5.09355,5.09126,5.092,16000000.0
2008-09-26 07:48:00,5.09117,5.09138,5.08986,5.08992,9000000.0
2008-09-26 07:49:00,5.09163,5.09264,5.09019,5.09239,11000000.0
2008-09-26 07:50:00,5.09219,5.0925,5.09126,5.09152,11000000.0
2008-09-26 07:51:00,5.09119,5.09172,5.08941,5.09045,13000000.0
2008-09-26 07:52:00,5.08936,5.08979,5.08734,5.08908,14000000.0
2008-09-26 07:53:00,5.08894,5.08928,5.08809,5.08928,10000000.0
2008-09-26 07:54:00,5.09004,5.09012,5.08771,5.08903,17000000.0
2008-09-26 07:55:00,5.08875,5.08904,5.08821,5.08899,10000000.0
2008-09-26 07:56:00,5.08876,5.09074,5.08835,5.09074,11000000.0
2008-09-26 07:57:00,5.09043,5.09088,5.08965,5.08965,11000000.0
2008-09-26 07:58:00,5.09034,5.09125,5.08942,5.09003,24000000.0
2008-09-26 07:59:00,5.09016,5.09054,5.08968,5.09015,11000000.0
2008-09-26 08:00:00,5.08925,5.09066,5.08846,5.08992,14000000.0
2008-09-26 08:01:00,5.09036,5.09088,5.08975,5.09081,15000000.0
2008-09-26 08:02:00,5.09141,5.09324,5.08989,5.09193,16000000.0
2008-09-26 08:03:00,5.09318,5.09477,5.09283,5.09477,10000000.0
2008-09-26 08:04:00,5.09383,5.09492,5.09344,5.09406,13000000.0
2008-09-26 08:05:00,5.09384,5.09441,5.09271,5.09271,18000000.0
2008-09-26 08:06:00,5.0925,5.09425,5.0925,5.0926,14000000.0
2008-09-26 08:07:00,5.09323,5.09348,5.09268,5.09318,11000000.0
2008-09-26 08:08:00,5.09264,5.09264,5.09096,5.09136,19000000.0
2008-09-26 08:09:00,5.09068,5.09216,5.09068,5.09138,9000000.0
2008-09-26 08:10:00,5.09159,5.09159,5.09009,5.09025,8000000.0
2008-09-26 08:11:00,5.09052,5.09111,5.08964,5.09024,16000000.0
2008-09-26 08:12:00,5.09069,5.09069,5.08901,5.09038,16000000.0
2008-09-26 08:13:00,5.09017,5.09061,5.08886,5.08953,15000000.0
2008-09-26 08:14:00,5.0896,5.09164,5.0888,5.09029,15000000.0
2008-09-26 08:15:00,5.09304,5.0948,5.09126,5.09259,14000000.0
2008-09-26 08:16:00,5.09302,5.09403,5.0921,5.09338,14000000.0
2008-09-26 08:17:00,5.09234,5.09401,5.09234,5.09401,15000000.0
2008-09-26 08:18:00,5.09388,5.09388,5.09168,5.09168,11000000.0
2008-09-26 08:19:00,5.09162,5.09301,5.09101,5.09262,16000000.0
2008-09-26 08:20:00,5.09184,5.09289,5.09135,5.09197,17000000.0
2008-09-26 08:21:00,5.09172,5.09214,5.09076,5.09197,15000000.0
2008-09-26 08:22:00,5.0918,5.09237,5.09115,5.09121,8000000.0
2008-09-26 08:23:00,5.09112,5.09215,5.09001,5.091,15000000.0
2008-09-26 08:24:00,5.09006,5.09169,5.09006,5.09169,8000000.0
2008-09-26 08:25:00,5.09149,5.09177,5.09032,5.09176,17000000.0
2008-09-26 08:26:00,5.09145,5.09152,5.09019,5.09107,14000000.0
2008-09-26 08:27:00,5.09089,5.09214,5.09044,5.09085,9000000.0
2008-09-26 08:28:00,5.09154,5.09162,5.09075,5.09087,11000000.0
2008-09-26 08:29:00,5.091,5.09116,5.08837,5.08973,15000000.0
2008-09-26 08:30:00,5.08836,5.09031,5.08819,5.08992,10000000.0
2008-09-26 08:31:00,5.08943,5.09173,5.089,5.09154,17000000.0
2008-09-26 08:32:00,5.09047,5.09391,5.09047,5.0927,20000000.0
2008-09-26 08:33:00,5.09355,5.09397,5.09271,5.09336,7000000.0
2008-09-26 08:34:00,5.09353,5.09431,5.09312,5.0933,8000000.0
2008-09-26 08:35:00,5.09342,5.09413,5.09281,5.0938,19000000.0
2008-09-26 08:36:00,5.09387,5.09504,5.09288,5.09375,14000000.0
2008-09-26 08:37:00,5.09393,5.09393,5.09223,5.09364,12000000.0
2008-09-26 08:38:00,5.09402,5.09456,5.0927,5.09363,13000000.0
2008-09-26 08:39:00,5.09268,5.09364,5.09194,5.09194,14000000.0
2008-09-26 08:40:00,5.0922,5.09267,5.09126,5.09181,12000000.0
2008-09-26 08:41:00,5.09222,5.09319,5.09101,5.09157,11000000.0
2008-09-26 08:42:00,5.09127,5.09279,5.09031,5.09204,18000000.0
2008-09-26 08:43:00,5.09109,5.09273,5.09109,5.09234,8000000.0
2008-09-26 08:44:00,5.0919,5.09255,5.09104,5.09152,12000000.0
2008-09-26 08:45:00,5.09144,5.09207,5.09101,5.09128,20000000.0
2008-09-26 08:46:00,5.09112,5.09264,5.08908,5.08908,10000000.0
2008-09-26 08:47:00,5.08876,5.09118,5.08876,5.09017,13000000.0
2008-09-26 08:48:00,5.08958,5.09035,5.08891,5.08934,16000000.0
2008-09-26 08:49:00,5.08904,5.08962,5.08848,5.0886,9000000.0
2008-09-26 08:50:00,5.08937,5.09111,5.08537,5.0889,17000000.0
2008-09-26 08:51:00,5.08996,5.09014,5.08879,5.0897,8000000.0
2008-09-26 08:52:00,5.08988,5.09165,5.08905,5.09026,20000000.0
2008-09-26 08:53:00,5.0901,5.09066,5.08942,5.09029,16000000.0
2008-09-26 08:54:00,5.08972,5.09046,5.0886,5.08978,15000000.0
2008-09-26 08:55:00,5.08958,5.09002,5.08891,5.0896,12000000.0
2008-09-26 08:56:00,5.08964,5.09066,5.08905,5.09066,14000000.0
2008-09-26 08:57:00,5.09026,5.09182,5.09013,5.09182,14000000.0
2008-09-26 08:58:00,5.09126,5.09243,5.09025,5.09206,15000000.0
2008-09-26 08:59:00,5.092,5.09214,5.0903,5.09145,15000000.0
2008-09-26 09:00:00,5.09039,5.09128,5.08998,5.09049,14000000.0
2008-09-26 09:01:00,5.09069,5.09069,5.08867,5.08977,14000000.0
2008-09-26 09:02:00,5.08866,5.09075,5.08837,5.08874,17000000.0
2008-09-26 09:03:00,5.08886,5.09265,5.08886,5.09012,16000000.0
2008-09-26 09:04:00,5.09046,5.09249,5.09044,5.09213,10000000.0
2008-09-26 09:05:00,5.09192,5.09239,5.0907,5.09159,14000000.0
2008-09-26 09:06:00,5.0915,5.09313,5.09145,5.09193,14000000.0
2008-09-26 09:07:00,5.09214,5.09262,5.09156,5.09237,9000000.0
2008-09-26 09:08:00,5.0939,5.0956,5.09263,5.09376,17000000.0
2008-09-26 09:09:00,5.09454,5.09514,5.09429,5.09449,9000000.0
2008-09-26 09:10:00,5.09535,5.09879,5.0947,5.09879,12000000.0
2008-09-26 09:11:00,5.10055,5.10207,5.09919,5.09966,15000000.0
2008-09-26 09:12:00,5.10062,5.10131,5.09895,5.1002,14000000.0
2008-09-26 09:13:00,5.10075,5.1008,5.09917,5.10026,12000000.0
2008-09-26 09:14:00,5.10137,5.10141,5.09987,5.10089,13000000.0
2008-09-26 09:15:00,5.10053,5.10167,5.1,5.10055,13000000.0
2008-09-26 09:16:00,5.10122,5.10169,5.10021,5.10043,10000000.0
2008-09-26 09:17:00,5.1011,5.10113,5.09896,5.09925,14000000.0
2008-09-26 09:18:00,5.09888,5.09914,5.09755,5.09839,16000000.0
2008-09-26 09:19:00,5.09789,5.09943,5.09733,5.09879,14000000.0
2008-09-26 09:20:00,5.09909,5.09963,5.09826,5.09885,11000000.0
2008-09-26 09:21:00,5.09907,5.09973,5.09831,5.09862,11000000.0
2008-09-26 09:22:00,5.09973,5.10179,5.09855,5.09981,18000000.0
2008-09-26 09:23:00,5.1015,5.1022,5.10002,5.10179,18000000.0
2008-09-26 09:24:00,5.103,5.10361,5.10108,5.10199,18000000.0
2008-09-26 09:25:00,5.10291,5.10357,5.10252,5.10336,13000000.0
2008-09-26 09:26:00,5.10364,5.10364,5.10125,5.10176,13000000.0
2008-09-26 09:27:00,5.10242,5.10242,5.10095,5.10128,11000000.0
2008-09-26 09:28:00,5.10173,5.10673,5.10163,5.10673,12000000.0
2008-09-26 09:29:00,5.10766,5.10898,5.10511,5.10786,16000000.0
2008-09-26 09:30:00,5.10745,5.10769,5.10644,5.10675,11000000.0
2008-09-26 09:31:00,5.10716,5.10792,5.10518,5.10527,13000000.0
2008-09-26 09:32:00,5.10568,5.10611,5.10452,5.10611,14000000.0
2008-09-26 09:33:00,5.10587,5.10776,5.10427,5.10615,16000000.0
2008-09-26 09:34:00,5.10626,5.10855,5.10605,5.10709,13000000.0
2008-09-26 09:35:00,5.10863,5.11033,5.10739,5.11033,9000000.0
2008-09-26 09:36:00,5.11175,5.11208,5.1107,5.11164,7000000.0
2008-09-26 09:37:00,5.11098,5.11128,5.10927,5.11059,14000000.0
2008-09-26 09:38:00,5.10945,5.11001,5.10832,5.10835,18000000.0
2008-09-26 09:39:00,5.10899,5.10928,5.10674,5.10688,15000000.0
2008-09-26 09:40:00,5.10732,5.10914,5.10685,5.10699,10000000.0
2008-09-26 09:41:00,5.10715,5.10715,5.10463,5.10623,14000000.0
2008-09-26 09:42:00,5.10611,5.10708,5.10445,5.10628,18000000.0
2008-09-26 09:43:00,5.10762,5.10901,5.10668,5.10901,9000000.0
2008-09-26 09:44:00,5.10925,5.10925,5.10732,5.10745,10000000.0
2008-09-26 09:45:00,5.11019,5.11166,5.10863,5.11166,10000000.0
2008-09-26 09:46:00,5.11216,5.11362,5.11084,5.11328,14000000.0
2008-09-26 09:47:00,5.11329,5.1134,5.11235,5.1134,11000000.0
2008-09-26 09:48:00,5.11228,5.113,5.11113,5.11169,10000000.0
2008-09-26 09:49:00,5.11221,5.11221,5.11005,5.11026,13000000.0
2008-09-26 09:50:00,5.11147,5.11147,5.10883,5.11043,12000000.0
2008-09-26 09:51:00,5.11076,5.1117,5.10935,5.10935,18000000.0
2008-09-26 09:52:00,5.11027,5.11052,5.1082,5.10885,12000000.0
2008-09-26 09:53:00,5.11029,5.11291,5.10943,5.11203,18000000.0
2008-09-26 09:54:00,5.11232,5.11232,5.11014,5.1113,13000000.0
2008-09-26 09:55:00,5.11179,5.11371,5.11078,5.11369,14000000.0
2008-09-26 09:56:00,5.11443,5.11487,5.11345,5.11487,16000000.0
2008-09-26 09:57:00,5.11526,5.11526,5.11314,5.11465,17000000.0
2008-09-26 09:58:00,5.11479,5.11543,5.11394,5.11514,18000000.0
2008-09-26 09:59:00,5.11436,5.11446,5.1115,5.1115,7000000.0
2008-09-26 10:00:00,5.11202,5.11352,5.11202,5.11286,13000000.0
2008-09-26 10:01:00,5.11247,5.11337,5.11133,5.11143,15000000.0
2008-09-26 10:02:00,5.11167,5.11305,5.11113,5.11232,10000000.0
2008-09-26 10:03:00,5.11197,5.11197,5.11032,5.11082,15000000.0
2008-09-26 10:04:00,5.11049,5.11049,5.10838,5.10861,13000000.0
2008-09-26 10:05:00,5.10884,5.1094,5.10738,5.10768,16000000.0
2008-09-26 10:06:00,5.10877,5.10976,5.10798,5.1081,16000000.0
2008-09-26 10:07:00,5.10855,5.1094,5.10791,5.1088,24000000.0
2008-09-26 10:08:00,5.1091,5.11005,5.10837,5.10961,13000000.0
2008-09-26 10:09:00,5.10808,5.11072,5.10808,5.11016,17000000.0
2008-09-26 10:10:00,5.10896,5.11146,5.10891,5.11051,14000000.0
2008-09-26 10:11:00,5.11102,5.11187,5.11038,5.11162,14000000.0
2008-09-26 10:12:00,5.1105,5.11092,5.10942,5.10986,9000000.0
2008-09-26 10:13:00,5.10981,5.10981,5.10822,5.10922,13000000.0
2008-09-26 10:14:00,5.10951,5.10951,5.10792,5.10792,10000000.0
2008-09-26 10:15:00,5.10901,5.10914,5.10817,5.10867,19000000.0
2008-09-26 10:16:00,5.10907,5.10907,5.10765,5.10805,11000000.0
2008-09-26 10:17:00,5.10805,5.10869,5.10725,5.108,13000000.0
2008-09-26 10:18:00,5.1073,5.10911,5.1073,5.10911,21000000.0
2008-09-26 10:19:00,5.10916,5.11047,5.10796,5.11047,12000000.0
2008-09-26 10:20:00,5.10993,5.11076,5.10911,5.10992,8000000.0
2008-09-26 10:21:00,5.10886,5.11034,5.10801,5.10873,17000000.0
2008-09-26 10:22:00,5.10833,5.10946,5.10729,5.10822,15000000.0
2008-09-26 10:23:00,5.10771,5.10834,5.1055,5.10595,11000000.0
2008-09-26 10:24:00,5.10531,5.10615,5.10272,5.10587,13000000.0
2008-09-26 10:25:00,5.10421,5.10487,5.10336,5.10441,14000000.0
2008-09-26 10:26:00,5.10302,5.10346,5.10169,5.10169,10000000.0
2008-09-26 10:27:00,5.1021,5.10281,5.10164,5.10225,9000000.0
2008-09-26 10:28:00,5.10306,5.10334,5.10141,5.10141,11000000.0
2008-09-26 10:29:00,5.10397,5.10508,5.10235,5.10348,19000000.0
2008-09-26 10:30:00,5.10284,5.10517,5.10283,5.10466,11000000.0
2008-09-26 10:31:00,5.10483,5.10583,5.10354,5.10436,15000000.0
2008-09-26 10:32:00,5.10533,5.10533,5.10301,5.10376,9000000.0
2008-09-26 10:33:00,5.10358,5.10389,5.10165,5.10229,16000000.0
2008-09-26 10:34:00,5.10376,5.10592,5.10376,5.10539,11000000.0
2008-09-26 10:35:00,5.10609,5.10623,5.105,5.10559,9000000.0
2008-09-26 10:36:00,5.10557,5.1061,5.10447,5.1061,13000000.0
2008-09-26 10:37:00,5.10638,5.10708,5.10522,5.10605,14000000.0
2008-09-26 10:38:00,5.10689,5.10713,5.10503,5.10503,7000000.0
2008-09-26 10:39:00,5.10536,5.10681,5.10513,5.10601,12000000.0
2008-09-26 10:40:00,5.10525,5.10638,5.10482,5.10482,17000000.0
2008-09-26 10:41:00,5.10575,5.1058,5.10449,5.10478,15000000.0
2008-09-26 10:42:00,5.10514,5.10543,5.10393,5.10542,13000000.0
2008-09-26 10:43:00,5.10379,5.10505,5.1037,5.10433,15000000.0
2008-09-26 10:44:00,5.10512,5.10587,5.10417,5.1054,11000000.0
2008-09-26 10:45:00,5.10523,5.10732,5.10522,5.10548,17000000.0
2008-09-26 10:46:00,5.10611,5.10696,5.10599,5.10696,9000000.0
2008-09-26 10:47:00,5.10646,5.10786,5.10621,5.1067,9000000.0
2008-09-26 10:48:00,5.10667,5.10692,5.1048,5.10556,11000000.0
2008-09-26 10:49:00,5.10425,5.10558,5.10374,5.10462,11000000.0
2008-09-26 10:50:00,5.10429,5.1048,5.10311,5.10376,16000000.0
2008-09-26 10:51:00,5.10355,5.10404,5.10108,5.10186,21000000.0
2008-09-26 10:52:00,5.10104,5.1024,5.10002,5.10041,8000000.0
2008-09-26 10:53:00,5.10031,5.10069,5.09908,5.09908,12000000.0
2008-09-26 10:54:00,5.0991,5.10073,5.09883,5.10027,16000000.0
2008-09-26 10:55:00,5.10068,5.10118,5.10001,5.10055,13000000.0
2008-09-26 10:56:00,5.10148,5.10247,5.1008,5.10215,16000000.0
2008-09-26 10:57:00,5.10183,5.10199,5.10034,5.10087,10000000.0
2008-09-26 10:58:00,5.1003,5.10091,5.09868,5.09945,12000000.0
2008-09-26 10:59:00,5.10031,5.10129,5.10009,5.10114,11000000.0
2008-09-26 11:00:00,5.10027,5.10263,5.10022,5.10246,13000000.0
2008-09-26 11:01:00,5.10221,5.10402,5.10203,5.10295,9000000.0
2008-09-26 11:02:00,5.10415,5.10435,5.10268,5.10268,8000000.0
2008-09-26 11:03:00,5.1035,5.10367,5.1025,5.10281,10000000.0
2008-09-26 11:04:00,5.10364,5.10464,5.10248,5.10316,12000000.0
2008-09-26 11:05:00,5.10545,5.10646,5.10439,5.10544,11000000.0
2008-09-26 11:06:00,5.10625,5.10721,5.10572,5.10721,8000000.0
2008-09-26 11:07:00,5.10784,5.10927,5.10701,5.10821,14000000.0
2008-09-26 11:08:00,5.10702,5.10906,5.10642,5.10642,18000000.0
2008-09-26 11:09:00,5.10654,5.10866,5.10595,5.10815,15000000.0
2008-09-26 11:10:00,5.10861,5.11087,5.10835,5.11,12000000.0
2008-09-26 11:11:00,5.11103,5.1113,5.1091,5.10913,11000000.0
2008-09-26 11:12:00,5.11014,5.11025,5.10876,5.10876,8000000.0
2008-09-26 11:13:00,5.10987,5.11117,5.10928,5.11084,15000000.0
2008-09-26 11:14:00,5.11085,5.11161,5.11006,5.11015,13000000.0
2008-09-26 11:15:00,5.11196,5.11274,5.11086,5.11267,20000000.0
2008-09-26 11:16:00,5.11404,5.11494,5.11245,5.11408,15000000.0
2008-09-26 11:17:00,5.11389,5.11417,5.11217,5.1132,18000000.0
2008-09-26 11:18:00,5.1131,5.1131,5.11096,5.11231,20000000.0
2008-09-26 11:19:00,5.11216,5.11216,5.11067,5.11129,13000000.0
2008-09-26 11:20:00,5.11136,5.11215,5.1101,5.11081,20000000.0
2008-09-26 11:21:00,5.11209,5.11246,5.11002,5.11179,18000000.0
2008-09-26 11:22:00,5.11178,5.11209,5.11023,5.11044,18000000.0
2008-09-26 11:23:00,5.11183,5.11201,5.10967,5.10967,13000000.0
2008-09-26 11:24:00,5.1109,5.1111,5.10929,5.11039,9000000.0
2008-09-26 11:25:00,5.11107,5.11107,5.10906,5.11001,8000000.0
2008-09-26 11:26:00,5.10934,5.11073,5.10894,5.11073,8000000.0
2008-09-26 11:27:00,5.11013,5.11145,5.10969,5.11081,7000000.0
2008-09-26 11:28:00,5.11116,5.1124,5.11069,5.11174,14000000.0
2008-09-26 11:29:00,5.11028,5.1121,5.11028,5.1118,16000000.0
2008-09-26 11:30:00,5.11277,5.11313,5.11112,5.11132,7000000.0
2008-09-26 11:31:00,5.1121,5.11324,5.11156,5.11292,15000000.0
2008-09-26 11:32:00,5.11331,5.11344,5.11124,5.1124,10000000.0
2008-09-26 11:33:00,5.11269,5.11269,5.11026,5.11026,8000000.0
2008-09-26 11:34:00,5.11052,5.11112,5.10988,5.11022,11000000.0
2008-09-26 11:35:00,5.11081,5.11197,5.11017,5.11197,15000000.0
2008-09-26 11:36:00,5.11183,5.11246,5.11074,5.11135,14000000.0
2008-09-26 11:37:00,5.11112,5.11154,5.11002,5.11002,11000000.0
2008-09-26 11:38:00,5.11072,5.11201,5.10995,5.10995,12000000.0
2008-09-26 11:39:00,5.1118,5.11205,5.11051,5.11088,13000000.0
2008-09-26 11:40:00,5.11186,5.11186,5.11075,5.11134,8000000.0
2008-09-26 11:41:00,5.11211,5.11211,5.11101,5.11188,13000000.0
2008-09-26 11:42:00,5.11222,5.11257,5.11042,5.11208,18000000.0
2008-09-26 11:43:00,5.10982,5.11108,5.10958,5.10981,13000000.0
2008-09-26 11:44:00,5.1109,5.11126,5.10997,5.11126,14000000.0
2008-09-26 11:45:00,5.11156,5.1129,5.11097,5.11259,12000000.0
2008-09-26 11:46:00,5.11228,5.11233,5.11069,5.11148,14000000.0
2008-09-26 11:47:00,5.11186,5.11186,5.1108,5.11134,15000000.0
2008-09-26 11:48:00,5.11193,5.11224,5.111,5.11142,9000000.0
2008-09-26 11:49:00,5.11186,5.11305,5.11127,5.11272,14000000.0
2008-09-26 11:50:00,5.11287,5.11339,5.11124,5.11286,17000000.0
2008-09-26 11:51:00,5.11225,5.11295,5.11142,5.11197,15000000.0
2008-09-26 11:52:00,5.11193,5.11193,5.10912,5.10931,15000000.0
2008-09-26 11:53:00,5.11057,5.11102,5.10916,5.11012,14000000.0
2008-09-26 11:54:00,5.10967,5.10999,5.10884,5.10884,9000000.0
2008-09-26 11:55:00,5.10855,5.10978,5.10829,5.10853,11000000.0
2008-09-26 11:56:00,5.11009,5.11082,5.1085,5.10858,13000000.0
2008-09-26 11:57:00,5.10963,5.10963,5.10608,5.10883,13000000.0
2008-09-26 11:58:00,5.10815,5.10874,5.10659,5.10837,12000000.0
2008-09-26 11:59:00,5.10655,5.10971,5.10655,5.10942,12000000.0
2008-09-26 12:00:00,5.10887,5.10921,5.10595,5.10675,12000000.0
2008-09-26 12:01:00,5.10785,5.10785,5.10532,5.1065,22000000.0
2008-09-26 12:02:00,5.10742,5.10869,5.10608,5.10869,10000000.0
2008-09-26 12:03:00,5.10841,5.10948,5.10706,5.10757,18000000.0
2008-09-26 12:04:00,5.10708,5.10898,5.10708,5.10865,12000000.0
2008-09-26 12:05:00,5.10906,5.10916,5.10633,5.10661,15000000.0
2008-09-26 12:06:00,5.10795,5.10795,5.10594,5.10594,14000000.0
2008-09-26 12:07:00,5.10662,5.10756,5.10565,5.10608,15000000.0
2008-09-26 12:08:00,5.10658,5.10813,5.10609,5.10767,19000000.0
2008-09-26 12:09:00,5.1083,5.1083,5.10584,5.1069,12000000.0
2008-09-26 12:10:00,5.10748,5.10907,5.10636,5.10823,23000000.0
2008-09-26 12:11:00,5.10815,5.10953,5.10699,5.10733,21000000.0
2008-09-26 12:12:00,5.10792,5.10954,5.10792,5.1094,9000000.0
2008-09-26 12:13:00,5.1076,5.10912,5.1076,5.10854,13000000.0
2008-09-26 12:14:00,5.10933,5.11112,5.10782,5.11045,15000000.0
2008-09-26 12:15:00,5.11221,5.11298,5.11087,5.1118,14000000.0
2008-09-26 12:16:00,5.11287,5.11356,5.11054,5.11181,16000000.0
2008-09-26 12:17:00,5.11202,5.11245,5.11062,5.11146,13000000.0
2008-09-26 12:18:00,5.1118,5.1121,5.11114,5.11114,9000000.0
2008-09-26 12:19:00,5.11233,5.11233,5.1102,5.11095,10000000.0
2008-09-26 12:20:00,5.11092,5.11146,5.11046,5.111,7000000.0
2008-09-26 12:21:00,5.11254,5.11384,5.11153,5.11258,13000000.0
2008-09-26 12:22:00,5.11314,5.11385,5.11284,5.11323,10000000.0
2008-09-26 12:23:00,5.1139,5.11391,5.11264,5.11315,10000000.0
2008-09-26 12:24:00,5.11356,5.11459,5.11295,5.11349,12000000.0
2008-09-26 12:25:00,5.11584,5.11929,5.11552,5.11624,12000000.0
2008-09-26 12:26:00,5.11706,5.1189,5.11583,5.11583,20000000.0
2008-09-26 12:27:00,5.1169,5.11859,5.11666,5.11859,12000000.0
2008-09-26 12:28:00,5.11753,5.1189,5.11753,5.11869,14000000.0
2008-09-26 12:29:00,5.11768,5.11817,5.11675,5.11675,10000000.0
2008-09-26 12:30:00,5.11701,5.11806,5.11545,5.11704,19000000.0
2008-09-26 12:31:00,5.11689,5.1176,5.11545,5.1168,11000000.0
2008-09-26 12:32:00,5.11658,5.11663,5.11488,5.11563,10000000.0
2008-09-26 12:33:00,5.11702,5.11724,5.11545,5.1169,15000000.0
2008-09-26 12:34:00,5.11723,5.11727,5.11524,5.11564,16000000.0
2008-09-26 12:35:00,5.11618,5.11657,5.11514,5.11657,10000000.0
2008-09-26 12:36:00,5.11614,5.11653,5.11481,5.11493,11000000.0
2008-09-26 12:37:00,5.11596,5.11657,5.1149,5.11505,10000000.0
2008-09-26 12:38:00,5.11393,5.11503,5.1119,5.1119,14000000.0
2008-09-26 12:39:00,5.11216,5.11216,5.10945,5.11033,14000000.0
2008-09-26 12:40:00,5.10933,5.11067,5.10909,5.10985,11000000.0
2008-09-26 12:41:00,5.11032,5.1106,5.10881,5.11048,12000000.0
2008-09-26 12:42:00,5.11025,5.1103,5.10807,5.10923,14000000.0
2008-09-26 12:43:00,5.10964,5.1097,5.10792,5.10849,15000000.0
2008-09-26 12:44:00,5.1102,5.11194,5.10947,5.11146,16000000.0
2008-09-26 12:45:00,5.11237,5.11263,5.11181,5.11202,10000000.0
2008-09-26 12:46:00,5.11187,5.1136,5.11104,5.1123,12000000.0
2008-09-26 12:47:00,5.11255,5.11255,5.11036,5.11126,13000000.0
2008-09-26 12:48:00,5.1131,5.11337,5.11141,5.1119,12000000.0
2008-09-26 12:49:00,5.11176,5.11197,5.10956,5.11012,14000000.0
2008-09-26 12:50:00,5.10933,5.11185,5.10933,5.11185,9000000.0
2008-09-26 12:51:00,5.11193,5.11245,5.11099,5.11134,10000000.0
2008-09-26 12:52:00,5.1116,5.11198,5.10929,5.11048,22000000.0
2008-09-26 12:53:00,5.11023,5.11235,5.11023,5.11235,14000000.0
2008-09-26 12:54:00,5.11139,5.1121,5.10976,5.11078,13000000.0
2008-09-26 12:55:00,5.11165,5.11165,5.10976,5.11036,21000000.0
2008-09-26 12:56:00,5.10922,5.11038,5.1062,5.10738,18000000.0
2008-09-26 12:57:00,5.10668,5.10706,5.10532,5.10537,7000000.0
2008-09-26 12:58:00,5.10747,5.1079,5.10638,5.10735,12000000.0
2008-09-26 12:59:00,5.10646,5.10814,5.10612,5.10681,18000000.0
2008-09-26 13:00:00,5.10874,5.10967,5.10698,5.10808,14000000.0
2008-09-26 13:01:00,5.10665,5.108,5.10574,5.10643,11000000.0
2008-09-26 13:02:00,5.10638,5.10638,5.10256,5.10444,15000000.0
2008-09-26 13:03:00,5.1051,5.10537,5.1035,5.10485,15000000.0
2008-09-26 13:04:00,5.10324,5.10436,5.10279,5.10366,16000000.0
2008-09-26 13:05:00,5.10511,5.10538,5.1038,5.1038,9000000.0
2008-09-26 13:06:00,5.1047,5.1053,5.10391,5.10391,13000000.0
2008-09-26 13:07:00,5.10408,5.10513,5.10378,5.10388,13000000.0
2008-09-26 13:08:00,5.10525,5.10589,5.10398,5.10479,10000000.0
2008-09-26 13:09:00,5.10333,5.10432,5.10239,5.10371,15000000.0
2008-09-26 13:10:00,5.10321,5.10323,5.1014,5.10225,12000000.0
2008-09-26 13:11:00,5.10367,5.10367,5.10124,5.10284,12000000.0
2008-09-26 13:12:00,5.10281,5.10341,5.1018,5.10333,12000000.0
2008-09-26 13:13:00,5.10411,5.10687,5.10384,5.10687,11000000.0
2008-09-26 13:14:00,5.10657,5.10699,5.10548,5.10548,9000000.0
2008-09-26 13:15:00,5.10581,5.10682,5.10533,5.10586,15000000.0
2008-09-26 13:16:00,5.10644,5.10644,5.10451,5.10522,15000000.0
2008-09-26 13:17:00,5.10625,5.10625,5.10368,5.10368,17000000.0
2008-09-26 13:18:00,5.10498,5.10534,5.10323,5.10413,15000000.0
2008-09-26 13:19:00,5.10386,5.10433,5.10273,5.10332,15000000.0
2008-09-26 13:20:00,5.10332,5.10362,5.10204,5.10234,19000000.0
2008-09-26 13:21:00,5.10297,5.10405,5.10239,5.10362,10000000.0
2008-09-26 13:22:00,5.10338,5.10461,5.10323,5.104,8000000.0
2008-09-26 13:23:00,5.10447,5.10447,5.10217,5.10343,15000000.0
2008-09-26 13:24:00,5.10369,5.1047,5.10353,5.1047,11000000.0
2008-09-26 13:25:00,5.10527,5.10708,5.10476,5.10588,9000000.0
2008-09-26 13:26:00,5.10518,5.10608,5.10463,5.10528,8000000.0
2008-09-26 13:27:00,5.10529,5.10672,5.105,5.10599,15000000.0
2008-09-26 13:28:00,5.10683,5.10683,5.10437,5.10546,17000000.0
2008-09-26 13:29:00,5.10689,5.10689,5.10376,5.1045,11000000.0
2008-09-26 13:30:00,5.10373,5.10373,5.10221,5.10337,21000000.0
2008-09-26 13:31:00,5.10263,5.10269,5.10007,5.10007,11000000.0
2008-09-26 13:32:00,5.10087,5.10158,5.09948,5.10158,10000000.0
2008-09-26 13:33:00,5.10178,5.10178,5.10008,5.10044,8000000.0
2008-09-26 13:34:00,5.10137,5.10169,5.09991,5.10119,15000000.0
2008-09-26 13:35:00,5.09923,5.10065,5.09865,5.09934,13000000.0
2008-09-26 13:36:00,5.10024,5.10024,5.09599,5.09699,11000000.0
2008-09-26 13:37:00,5.09702,5.09847,5.09661,5.09847,8000000.0
2008-09-26 13:38:00,5.09887,5.09996,5.09786,5.09977,13000000.0
2008-09-26 13:39:00,5.10025,5.10038,5.09919,5.09955,7000000.0
2008-09-26 13:40:00,5.09979,5.1,5.09764,5.09764,12000000.0
2008-09-26 13:41:00,5.09895,5.09895,5.09649,5.09673,15000000.0
2008-09-26 13:42:00,5.09707,5.09776,5.09608,5.09703,22000000.0
2008-09-26 13:43:00,5.09665,5.09665,5.09457,5.09564,13000000.0
2008-09-26 13:44:00,5.09424,5.09566,5.09332,5.09407,14000000.0
2008-09-26 13:45:00,5.09425,5.0946,5.09342,5.09454,7000000.0
2008-09-26 13:46:00,5.09421,5.09517,5.09388,5.09453,11000000.0
2008-09-26 13:47:00,5.09602,5.09602,5.09364,5.09466,11000000.0
2008-09-26 13:48:00,5.09516,5.09521,5.0937,5.09486,14000000.0
2008-09-26 13:49:00,5.0941,5.0961,5.0941,5.09595,13000000.0
2008-09-26 13:50:00,5.09466,5.0955,5.09217,5.09371,12000000.0
2008-09-26 13:51:00,5.09178,5.09297,5.09116,5.09189,11000000.0
2008-09-26 13:52:00,5.09211,5.09264,5.09035,5.09131,9000000.0
2008-09-26 13:53:00,5.08971,5.09019,5.08896,5.08998,11000000.0
2008-09-26 13:54:00,5.09106,5.09106,5.08905,5.09,17000000.0
2008-09-26 13:55:00,5.08959,5.09068,5.08813,5.08947,22000000.0
2008-09-26 13:56:00,5.08989,5.09048,5.08865,5.08967,13000000.0
2008-09-26 13:57:00,5.0896,5.0896,5.08801,5.08861,19000000.0
2008-09-26 13:58:00,5.09022,5.09037,5.08823,5.08893,11000000.0
2008-09-26 13:59:00,5.0892,5.0892,5.08766,5.08855,7000000.0
2008-09-26 14:00:00,5.08939,5.08939,5.08648,5.08727,9000000.0
2008-09-26 14:01:00,5.08609,5.08691,5.08588,5.08588,7000000.0
2008-09-26 14:02:00,5.08627,5.08685,5.08443,5.0859,13000000.0
2008-09-26 14:03:00,5.08596,5.08598,5.08414,5.08598,17000000.0
2008-09-26 14:04:00,5.08604,5.08701,5.0852,5.08626,13000000.0
2008-09-26 14:05:00,5.08787,5.0883,5.08708,5.0883,8000000.0
2008-09-26 14:06:00,5.08789,5.08891,5.08758,5.08786,10000000.0
2008-09-26 14:07:00,5.08772,5.08813,5.08578,5.08657,10000000.0
2008-09-26 14:08:00,5.08745,5.08852,5.0862,5.08807,14000000.0
2008-09-26 14:09:00,5.08682,5.08844,5.08682,5.08788,16000000.0
2008-09-26 14:10:00,5.08741,5.08888,5.08701,5.08724,12000000.0
2008-09-26 14:11:00,5.08755,5.08845,5.08737,5.08828,14000000.0
2008-09-26 14:12:00,5.08826,5.08854,5.08663,5.08678,13000000.0
2008-09-26 14:13:00,5.08653,5.08825,5.08642,5.08695,11000000.0
2008-09-26 14:14:00,5.08824,5.09057,5.08737,5.09004,14000000.0
2008-09-26 14:15:00,5.0903,5.09387,5.08969,5.09267,11000000.0
2008-09-26 14:16:00,5.09333,5.09504,5.09333,5.09504,11000000.0
2008-09-26 14:17:00,5.0957,5.09593,5.09391,5.09593,14000000.0
2008-09-26 14:18:00,5.09579,5.09606,5.09284,5.09284,11000000.0
2008-09-26 14:19:00,5.09404,5.09428,5.09255,5.09271,8000000.0
2008-09-26 14:20:00,5.09274,5.09311,5.09031,5.09069,10000000.0
2008-09-26 14:21:00,5.09137,5.09229,5.08988,5.09048,14000000.0
2008-09-26 14:22:00,5.09061,5.09209,5.09048,5.09181,17000000.0
2008-09-26 14:23:00,5.09096,5.09107,5.0877,5.08905,8000000.0
2008-09-26 14:24:00,5.08969,5.0901,5.0878,5.09006,16000000.0
2008-09-26 14:25:00,5.09058,5.09062,5.08882,5.09004,11000000.0
2008-09-26 14:26:00,5.09105,5.09145,5.08955,5.09134,14000000.0
2008-09-26 14:27:00,5.09145,5.09186,5.08939,5.08939,8000000.0
2008-09-26 14:28:00,5.08989,5.09095,5.08888,5.08971,11000000.0
2008-09-26 14:29:00,5.08957,5.0914,5.08922,5.0914,11000000.0
2008-09-26 14:30:00,5.0905,5.09186,5.08888,5.08993,14000000.0
2008-09-26 14:31:00,5.09017,5.09108,5.08878,5.09049,15000000.0
2008-09-26 14:32:00,5.09191,5.0922,5.09039,5.09108,9000000.0
2008-09-26 14:33:00,5.0924,5.09257,5.08995,5.09033,12000000.0
2008-09-26 14:34:00,5.09039,5.09113,5.08905,5.08952,12000000.0
2008-09-26 14:35:00,5.08863,5.08898,5.08785,5.08793,18000000.0
2008-09-26 14:36:00,5.08875,5.08977,5.08822,5.08961,12000000.0
2008-09-26 14:37:00,5.0891,5.0891,5.08697,5.08846,12000000.0
2008-09-26 14:38:00,5.08716,5.08855,5.08676,5.08738,24000000.0
2008-09-26 14:39:00,5.08823,5.08918,5.08755,5.08827,12000000.0
2008-09-26 14:40:00,5.08859,5.0904,5.08847,5.08934,15000000.0
2008-09-26 14:41:00,5.09014,5.09014,5.08797,5.08947,17000000.0
2008-09-26 14:42:00,5.08958,5.09071,5.08893,5.0896,15000000.0
2008-09-26 14:43:00,5.09052,5.0908,5.08962,5.0907,9000000.0
2008-09-26 14:44:00,5.09041,5.09103,5.08956,5.08964,7000000.0
2008-09-26 14:45:00,5.08811,5.08916,5.08608,5.08703,17000000.0
2008-09-26 14:46:00,5.08818,5.08884,5.08693,5.08831,14000000.0
2008-09-26 14:47:00,5.08902,5.09023,5.08832,5.08888,16000000.0
2008-09-26 14:48:00,5.08914,5.0897,5.08806,5.08815,12000000.0
2008-09-26 14:49:00,5.08847,5.08961,5.08719,5.08871,20000000.0
2008-09-26 14:50:00,5.08651,5.08883,5.08651,5.08808,12000000.0
2008-09-26 14:51:00,5.08938,5.09092,5.08853,5.08853,12000000.0
2008-09-26 14:52:00,5.0904,5.09097,5.08879,5.09021,22000000.0
2008-09-26 14:53:00,5.09099,5.09102,5.08869,5.09019,17000000.0
2008-09-26 14:54:00,5.08933,5.09017,5.08829,5.08951,14000000.0
2008-09-26 14:55:00,5.08992,5.09031,5.0886,5.08969,20000000.0
2008-09-26 14:56:00,5.09093,5.09311,5.0897,5.09043,22000000.0
2008-09-26 14:57:00,5.09095,5.09258,5.09052,5.09258,10000000.0
2008-09-26 14:58:00,5.09373,5.09613,5.09194,5.09548,17000000.0
2008-09-26 14:59:00,5.0973,5.09901,5.09632,5.0974,12000000.0
2008-09-26 15:00:00,5.0966,5.0968,5.09296,5.09334,14000000.0
2008-09-26 15:01:00,5.09393,5.09673,5.09319,5.09673,16000000.0
2008-09-26 15:02:00,5.09592,5.0975,5.09527,5.09619,13000000.0
2008-09-26 15:03:00,5.09581,5.09666,5.09511,5.09642,7000000.0
2008-09-26 15:04:00,5.09739,5.09807,5.09653,5.09807,12000000.0
2008-09-26 15:05:00,5.09817,5.09817,5.09234,5.09782,20000000.0
2008-09-26 15:06:00,5.09968,5.10096,5.09908,5.10096,9000000.0
2008-09-26 15:07:00,5.09948,5.10048,5.09594,5.09856,9000000.0
2008-09-26 15:08:00,5.1,5.1008,5.09917,5.1008,14000000.0
2008-09-26 15:09:00,5.10127,5.10296,5.10036,5.10165,14000000.0
2008-09-26 15:10:00,5.10246,5.10246,5.10047,5.10091,15000000.0
2008-09-26 15:11:00,5.10186,5.10243,5.10108,5.10226,10000000.0
2008-09-26 15:12:00,5.10426,5.10584,5.10319,5.10584,10000000.0
2008-09-26 15:13:00,5.10685,5.10709,5.10371,5.10699,20000000.0
2008-09-26 15:14:00,5.10782,5.10782,5.1042,5.10592,10000000.0
2008-09-26 15:15:00,5.1049,5.1049,5.10299,5.10444,13000000.0
2008-09-26 15:16:00,5.103,5.1044,5.103,5.10321,11000000.0
2008-09-26 15:17:00,5.10353,5.10684,5.10349,5.10445,17000000.0
2008-09-26 15:18:00,5.10619,5.10755,5.10515,5.10755,11000000.0
2008-09-26 15:19:00,5.10818,5.10818,5.10516,5.10707,18000000.0
2008-09-26 15:20:00,5.10631,5.11158,5.10631,5.10962,14000000.0
2008-09-26 15:21:00,5.11149,5.11153,5.1092,5.11153,15000000.0
2008-09-26 15:22:00,5.11171,5.11182,5.1102,5.1105,8000000.0
2008-09-26 15:23:00,5.11018,5.11166,5.1093,5.10987,15000000.0
2008-09-26 15:24:00,5.10934,5.11275,5.10934,5.11169,12000000.0
2008-09-26 15:25:00,5.11168,5.11254,5.11115,5.11131,12000000.0
2008-09-26 15:26:00,5.11105,5.11151,5.1087,5.1087,15000000.0
2008-09-26 15:27:00,5.10921,5.10985,5.10818,5.10848,12000000.0
2008-09-26 15:28:00,5.10832,5.11038,5.10821,5.11015,12000000.0
2008-09-26 15:29:00,5.11134,5.11187,5.1102,5.11159,10000000.0
2008-09-26 15:30:00,5.11124,5.11124,5.10858,5.10883,12000000.0
2008-09-26 15:31:00,5.10822,5.10848,5.10585,5.1063,19000000.0
2008-09-26 15:32:00,5.1078,5.10822,5.10584,5.10612,7000000.0
2008-09-26 15:33:00,5.10684,5.10701,5.10376,5.10414,7000000.0
2008-09-26 15:34:00,5.10673,5.10758,5.10571,5.1069,12000000.0
2008-09-26 15:35:00,5.10747,5.1092,5.10695,5.1092,17000000.0
2008-09-26 15:36:00,5.1078,5.10902,5.10672,5.10871,11000000.0
2008-09-26 15:37:00,5.10782,5.10893,5.10632,5.10893,14000000.0
2008-09-26 15:38:00,5.10888,5.10888,5.10567,5.10713,20000000.0
2008-09-26 15:39:00,5.10695,5.10779,5.10599,5.10648,8000000.0
2008-09-26 15:40:00,5.10956,5.10964,5.10614,5.10816,11000000.0
2008-09-26 15:41:00,5.10868,5.109,5.10658,5.10836,10000000.0
2008-09-26 15:42:00,5.10745,5.10783,5.10423,5.10443,13000000.0
2008-09-26 15:43:00,5.10424,5.10651,5.10263,5.10426,14000000.0
2008-09-26 15:44:00,5.10303,5.10303,5.09971,5.1,8000000.0
2008-09-26 15:45:00,5.10081,5.10089,5.0974,5.09838,10000000.0
2008-09-26 15:46:00,5.09794,5.09842,5.09676,5.09775,12000000.0
2008-09-26 15:47:00,5.09693,5.09722,5.09366,5.09502,18000000.0
2008-09-26 15:48:00,5.09409,5.09481,5.09307,5.09336,9000000.0
2008-09-26 15:49:00,5.09123,5.09273,5.09123,5.09143,14000000.0
2008-09-26 15:50:00,5.09272,5.09272,5.0893,5.08986,18000000.0
2008-09-26 15:51:00,5.08882,5.09055,5.08799,5.09027,8000000.0
2008-09-26 15:52:00,5.08985,5.08985,5.08768,5.08857,11000000.0
2008-09-26 15:53:00,5.08977,5.09023,5.08783,5.09017,15000000.0
2008-09-26 15:54:00,5.09102,5.09119,5.08974,5.09016,9000000.0
2008-09-26 15:55:00,5.09155,5.09205,5.08976,5.0917,9000000.0
2008-09-26 15:56:00,5.09195,5.09287,5.09127,5.0921,11000000.0
2008-09-26 15:57:00,5.09394,5.09576,5.09234,5.09543,15000000.0
2008-09-26 15:58:00,5.09632,5.09632,5.09283,5.09412,13000000.0
2008-09-26 15:59:00,5.09444,5.09444,5.09154,5.09333,15000000.0
2008-09-26 16:00:00,5.09314,5.09314,5.08869,5.08957,11000000.0
2008-09-26 16:01:00,5.08824,5.08896,5.08372,5.08585,14000000.0
2008-09-26 16:02:00,5.08948,5.09121,5.0885,5.09121,11000000.0
2008-09-26 16:03:00,5.09172,5.09185,5.09022,5.09107,8000000.0
2008-09-26 16:04:00,5.08899,5.0897,5.08774,5.08774,8000000.0
2008-09-26 16:05:00,5.08936,5.09158,5.0885,5.0912,8000000.0
2008-09-26 16:06:00,5.0929,5.0929,5.08917,5.08999,16000000.0
2008-09-26 16:07:00,5.08816,5.08992,5.08785,5.08961,18000000.0
2008-09-26 16:08:00,5.09024,5.09188,5.08867,5.09086,14000000.0
2008-09-26 16:09:00,5.09029,5.09055,5.08881,5.08957,12000000.0
2008-09-26 16:10:00,5.08902,5.09152,5.08902,5.09102,10000000.0
2008-09-26 16:11:00,5.0908,5.09201,5.09071,5.09105,13000000.0
2008-09-26 16:12:00,5.09006,5.09164,5.08957,5.09111,16000000.0
2008-09-26 16:13:00,5.09069,5.09069,5.08859,5.08941,7000000.0
2008-09-26 16:14:00,5.08719,5.08841,5.08515,5.08726,16000000.0
2008-09-26 16:15:00,5.08806,5.0887,5.08539,5.0887,15000000.0
2008-09-26 16:16:00,5.08852,5.08894,5.08666,5.08814,17000000.0
2008-09-26 16:17:00,5.08819,5.08901,5.08706,5.08891,10000000.0
2008-09-26 16:18:00,5.08856,5.08886,5.0871,5.0871,10000000.0
2008-09-26 16:19:00,5.08668,5.08761,5.08538,5.08696,12000000.0
2008-09-26 16:20:00,5.08631,5.08713,5.086,5.08684,11000000.0
2008-09-26 16:21:00,5.08708,5.08871,5.08708,5.08855,8000000.0
2008-09-26 16:22:00,5.08939,5.09045,5.08814,5.09037,16000000.0
2008-09-26 16:23:00,5.09141,5.09248,5.0906,5.09198,11000000.0
2008-09-26 16:24:00,5.09189,5.09279,5.09111,5.09227,14000000.0
2008-09-26 16:25:00,5.09135,5.09247,5.09089,5.09089,13000000.0
2008-09-26 16:26:00,5.09304,5.09372,5.09171,5.09346,16000000.0
2008-09-26 16:27:00,5.09322,5.09402,5.0911,5.09258,20000000.0
2008-09-26 16:28:00,5.09207,5.09466,5.09207,5.09405,12000000.0
2008-09-26 16:29:00,5.09336,5.09674,5.09336,5.09674,13000000.0
2008-09-26 16:30:00,5.09589,5.09594,5.09259,5.09259,17000000.0
2008-09-26 16:31:00,5.09278,5.09344,5.09131,5.0934,13000000.0
2008-09-26 16:32:00,5.0941,5.09498,5.09266,5.09498,10000000.0
2008-09-26 16:33:00,5.09432,5.09835,5.09432,5.09791,15000000.0
2008-09-26 16:34:00,5.09866,5.09985,5.09783,5.09964,9000000.0
2008-09-26 16:35:00,5.09984,5.10089,5.09912,5.09963,18000000.0
2008-09-26 16:36:00,5.09884,5.09987,5.09864,5.09946,8000000.0
2008-09-26 16:37:00,5.09901,5.09995,5.09698,5.09698,22000000.0
2008-09-26 16:38:00,5.09826,5.09879,5.09749,5.09873,14000000.0
2008-09-26 16:39:00,5.09752,5.09827,5.09588,5.09588,14000000.0
2008-09-26 16:40:00,5.09745,5.09808,5.09556,5.09556,17000000.0
2008-09-26 16:41:00,5.09643,5.09705,5.09506,5.09705,9000000.0
2008-09-26 16:42:00,5.09614,5.09731,5.09586,5.09729,13000000.0
2008-09-26 16:43:00,5.09681,5.09709,5.09484,5.09515,13000000.0
2008-09-26 16:44:00,5.09374,5.09631,5.09366,5.09595,11000000.0
2008-09-26 16:45:00,5.09664,5.09692,5.09492,5.09604,18000000.0
2008-09-26 16:46:00,5.09561,5.09561,5.09438,5.09438,11000000.0
2008-09-26 16:47:00,5.09565,5.09765,5.09506,5.097,15000000.0
2008-09-26 16:48:00,5.09801,5.09886,5.09798,5.09869,7000000.0
2008-09-26 16:49:00,5.09754,5.09843,5.0955,5.09793,16000000.0
2008-09-26 16:50:00,5.09792,5.09956,5.09717,5.09887,9000000.0
2008-09-26 16:51:00,5.10087,5.10151,5.09977,5.10118,22000000.0
2008-09-26 16:52:00,5.10061,5.10122,5.09976,5.10074,11000000.0
2008-09-26 16:53:00,5.1016,5.1016,5.09946,5.09946,12000000.0
2008-09-26 16:54:00,5.10082,5.10128,5.09992,5.10012,17000000.0
2008-09-26 16:55:00,5.1012,5.10356,5.1002,5.10298,15000000.0
2008-09-26 16:56:00,5.1028,5.10415,5.10199,5.10261,11000000.0
2008-09-26 16:57:00,5.10257,5.10288,5.10201,5.10261,8000000.0
2008-09-26 16:58:00,5.10158,5.10383,5.10149,5.10383,12000000.0
2008-09-26 16:59:00,5.10398,5.10398,5.10168,5.10185,15000000.0
2008-09-26 17:00:00,5.10211,5.10311,5.10165,5.103,10000000.0
2008-09-26 17:01:00,5.10408,5.10613,5.10344,5.10602,10000000.0
2008-09-26 17:02:00,5.10653,5.10653,5.1032,5.1032,8000000.0
2008-09-26 17:03:00,5.1031,5.1036,5.10226,5.10245,11000000.0
2008-09-26 17:04:00,5.10323,5.1035,5.10122,5.10122,10000000.0
2008-09-26 17:05:00,5.10255,5.10336,5.10158,5.10286,18000000.0
2008-09-26 17:06:00,5.1031,5.10787,5.10267,5.10787,9000000.0
2008-09-26 17:07:00,5.10858,5.10858,5.10565,5.10589,20000000.0
2008-09-26 17:08:00,5.10662,5.1072,5.1059,5.10686,11000000.0
2008-09-26 17:09:00,5.10728,5.1078,5.10533,5.1065,14000000.0
2008-09-26 17:10:00,5.10757,5.11053,5.10724,5.11053,10000000.0
2008-09-26 17:11:00,5.10941,5.11102,5.10794,5.10794,12000000.0
2008-09-26 17:12:00,5.10796,5.10932,5.10722,5.10839,7000000.0
2008-09-26 17:13:00,5.10732,5.10877,5.10705,5.10737,13000000.0
2008-09-26 17:14:00,5.10687,5.11078,5.10687,5.10958,13000000.0
2008-09-26 17:15:00,5.10802,5.10888,5.10698,5.10739,12000000.0
2008-09-26 17:16:00,5.1069,5.10698,5.10534,5.10585,13000000.0
2008-09-26 17:17:00,5.10547,5.10581,5.10388,5.10581,12000000.0
2008-09-26 17:18:00,5.1056,5.10741,5.10488,5.10588,15000000.0
2008-09-26 17:19:00,5.10557,5.10603,5.10464,5.10583,10000000.0
2008-09-26 17:20:00,5.10603,5.10702,5.10535,5.10647,13000000.0
2008-09-26 17:21:00,5.10505,5.10595,5.10335,5.10489,17000000.0
2008-09-26 17:22:00,5.10308,5.10478,5.10294,5.10401,15000000.0
2008-09-26 17:23:00,5.10318,5.10619,5.10318,5.10609,10000000.0
2008-09-26 17:24:00,5.10513,5.10627,5.10386,5.10386,17000000.0
2008-09-26 17:25:00,5.10558,5.10558,5.10438,5.10469,11000000.0
2008-09-26 17:26:00,5.10342,5.10447,5.10164,5.10325,12000000.0
2008-09-26 17:27:00,5.10163,5.10198,5.09963,5.09989,9000000.0
2008-09-26 17:28:00,5.09956,5.10151,5.09929,5.10078,16000000.0
2008-09-26 17:29:00,5.10091,5.10097,5.09959,5.10022,9000000.0
2008-09-26 17:30:00,5.10083,5.10113,5.09937,5.10113,11000000.0
2008-09-26 17:31:00,5.10053,5.10162,5.10038,5.10105,13000000.0
2008-09-26 17:32:00,5.10053,5.10136,5.09997,5.10055,13000000.0
2008-09-26 17:33:00,5.10058,5.10226,5.09941,5.09962,11000000.0
2008-09-26 17:34:00,5.09886,5.10086,5.09732,5.1004,12000000.0
2008-09-26 17:35:00,5.09962,5.10116,5.09927,5.10045,13000000.0
2008-09-26 17:36:00,5.1009,5.10616,5.10072,5.10616,14000000.0
2008-09-26 17:37:00,5.10563,5.10846,5.10522,5.1078,10000000.0
2008-09-26 17:38:00,5.10737,5.10737,5.10602,5.10602,7000000.0
2008-09-26 17:39:00,5.10674,5.10803,5.10581,5.10597,16000000.0
2008-09-26 17:40:00,5.10609,5.10728,5.10489,5.10665,17000000.0
2008-09-26 17:41:00,5.10581,5.10651,5.10449,5.1053,16000000.0
2008-09-26 17:42:00,5.10585,5.10617,5.10495,5.10603,16000000.0
2008-09-26 17:43:00,5.10595,5.10695,5.10505,5.10644,17000000.0
2008-09-26 17:44:00,5.1061,5.10778,5.10592,5.10689,8000000.0
2008-09-26 17:45:00,5.10793,5.1083,5.10737,5.10787,11000000.0
2008-09-26 17:46:00,5.1072,5.10771,5.1061,5.10635,9000000.0
2008-09-26 17:47:00,5.10758,5.10873,5.10747,5.10818,19000000.0
2008-09-26 17:48:00,5.10873,5.1093,5.10806,5.10917,16000000.0
2008-09-26 17:49:00,5.10849,5.10948,5.10773,5.10893,15000000.0
2008-09-26 17:50:00,5.10896,5.11036,5.10868,5.11036,11000000.0
2008-09-26 17:51:00,5.11011,5.11011,5.10859,5.10946,9000000.0
2008-09-26 17:52:00,5.10847,5.11016,5.10847,5.11016,11000000.0
2008-09-26 17:53:00,5.10922,5.10993,5.10715,5.10715,9000000.0
2008-09-26 17:54:00,5.10902,5.11038,5.10864,5.11027,10000000.0
2008-09-26 17:55:00,5.10931,5.10961,5.10826,5.10954,10000000.0
2008-09-26 17:56:00,5.10897,5.11009,5.10808,5.11009,16000000.0
2008-09-26 17:57:00,5.10975,5.10975,5.10618,5.1066,14000000.0
2008-09-26 17:58:00,5.10715,5.10715,5.10287,5.10352,24000000.0
2008-09-26 17:59:00,5.10364,5.10597,5.10291,5.10597,11000000.0
2008-09-26 18:00:00,5.10597,5.10604,5.10423,5.10513,10000000.0
2008-09-26 18:01:00,5.1045,5.10553,5.10371,5.10425,14000000.0
2008-09-26 18:02:00,5.10451,5.10492,5.10378,5.1048,12000000.0
2008-09-26 18:03:00,5.10416,5.10608,5.10416,5.10552,17000000.0
2008-09-26 18:04:00,5.10539,5.10586,5.10443,5.10586,15000000.0
2008-09-26 18:05:00,5.1057,5.10671,5.10465,5.10647,15000000.0
2008-09-26 18:06:00,5.10638,5.10677,5.1043,5.1043,15000000.0
2008-09-26 18:07:00,5.10544,5.10576,5.10448,5.10457,16000000.0
2008-09-26 18:08:00,5.10627,5.10742,5.10565,5.10678,16000000.0
2008-09-26 18:09:00,5.10685,5.10785,5.10519,5.10743,12000000.0
2008-09-26 18:10:00,5.10735,5.10824,5.10577,5.10716,17000000.0
2008-09-26 18:11:00,5.10739,5.10739,5.10576,5.10594,16000000.0
2008-09-26 18:12:00,5.10723,5.10754,5.10636,5.10714,13000000.0
2008-09-26 18:13:00,5.10608,5.10709,5.1051,5.10526,17000000.0
2008-09-26 18:14:00,5.1031,5.10428,5.10043,5.10131,13000000.0
2008-09-26 18:15:00,5.10092,5.10226,5.10015,5.10213,13000000.0
2008-09-26 18:16:00,5.10077,5.10084,5.09815,5.09876,15000000.0
2008-09-26 18:17:00,5.09906,5.09982,5.0974,5.0974,16000000.0
2008-09-26 18:18:00,5.09821,5.09821,5.0963,5.0968,18000000.0
2008-09-26 18:19:00,5.09741,5.09831,5.09657,5.09681,12000000.0
2008-09-26 18:20:00,5.09774,5.09835,5.09695,5.09795,16000000.0
2008-09-26 18:21:00,5.0992,5.10074,5.09787,5.10074,19000000.0
2008-09-26 18:22:00,5.10069,5.10231,5.10038,5.10202,20000000.0
2008-09-26 18:23:00,5.10205,5.10221,5.10053,5.10188,16000000.0
2008-09-26 18:24:00,5.10194,5.10219,5.10077,5.10077,14000000.0
2008-09-26 18:25:00,5.1018,5.10278,5.10125,5.10148,18000000.0
2008-09-26 18:26:00,5.1025,5.10277,5.10154,5.10237,9000000.0
2008-09-26 18:27:00,5.10293,5.10293,5.10065,5.10089,16000000.0
2008-09-26 18:28:00,5.09982,5.10055,5.09939,5.09999,11000000.0
2008-09-26 18:29:00,5.09958,5.10278,5.09949,5.10089,15000000.0
2008-09-26 18:30:00,5.10301,5.10342,5.10131,5.10268,14000000.0
2008-09-26 18:31:00,5.10249,5.10249,5.09996,5.10146,19000000.0
2008-09-26 18:32:00,5.10037,5.10167,5.10026,5.10055,13000000.0
2008-09-26 18:33:00,5.10126,5.10197,5.10019,5.10119,13000000.0
2008-09-26 18:34:00,5.10261,5.10419,5.10206,5.10318,9000000.0
2008-09-26 18:35:00,5.1051,5.10675,5.1042,5.10482,14000000.0
2008-09-26 18:36:00,5.10345,5.10373,5.10151,5.1025,12000000.0
2008-09-26 18:37:00,5.10318,5.1043,5.10256,5.1043,13000000.0
2008-09-26 18:38:00,5.10424,5.1062,5.10311,5.10618,17000000.0
2008-09-26 18:39:00,5.10601,5.10786,5.10522,5.10657,18000000.0
2008-09-26 18:40:00,5.10649,5.10662,5.10414,5.10419,14000000.0
2008-09-26 18:41:00,5.10249,5.10475,5.10128,5.10225,18000000.0
2008-09-26 18:42:00,5.101,5.10219,5.10033,5.10135,14000000.0
2008-09-26 18:43:00,5.10188,5.10208,5.09955,5.10208,14000000.0
2008-09-26 18:44:00,5.0997,5.10152,5.09948,5.09948,12000000.0
2008-09-26 18:45:00,5.10099,5.10281,5.10011,5.10281,17000000.0
2008-09-26 18:46:00,5.10176,5.10283,5.10054,5.10265,15000000.0
2008-09-26 18:47:00,5.10208,5.10208,5.10073,5.10118,16000000.0
2008-09-26 18:48:00,5.10214,5.10236,5.10116,5.10191,11000000.0
2008-09-26 18:49:00,5.10147,5.10236,5.10113,5.10113,8000000.0
2008-09-26 18:50:00,5.10159,5.10159,5.10004,5.10036,16000000.0
2008-09-26 18:51:00,5.10082,5.10201,5.10014,5.10063,19000000.0
2008-09-26 18:52:00,5.10167,5.10186,5.0988,5.0988,10000000.0
2008-09-26 18:53:00,5.09831,5.09997,5.09781,5.09915,10000000.0
2008-09-26 18:54:00,5.10016,5.10041,5.09772,5.0988,11000000.0
2008-09-26 18:55:00,5.09923,5.10001,5.09875,5.09918,8000000.0
2008-09-26 18:56:00,5.1006,5.10143,5.09937,5.10143,16000000.0
2008-09-26 18:57:00,5.10138,5.10146,5.09818,5.10022,8000000.0
2008-09-26 18:58:00,5.10042,5.10133,5.10009,5.10009,13000000.0
2008-09-26 18:59:00,5.10005,5.10175,5.09969,5.10175,17000000.0
2008-09-26 19:00:00,5.10128,5.10231,5.10011,5.10231,13000000.0
2008-09-26 19:01:00,5.10197,5.10263,5.10127,5.10148,12000000.0
2008-09-26 19:02:00,5.10149,5.10171,5.10003,5.10171,16000000.0
2008-09-26 19:03:00,5.10056,5.10088,5.09881,5.09957,17000000.0
2008-09-26 19:04:00,5.09885,5.09955,5.09767,5.09828,12000000.0
2008-09-26 19:05:00,5.098,5.09983,5.09787,5.0988,17000000.0
2008-09-26 19:06:00,5.09802,5.09826,5.09715,5.09715,7000000.0
2008-09-26 19:07:00,5.09843,5.09843,5.09685,5.09792,20000000.0
2008-09-26 19:08:00,5.09692,5.09831,5.09632,5.09806,21000000.0
2008-09-26 19:09:00,5.09721,5.09821,5.09687,5.09744,16000000.0
2008-09-26 19:10:00,5.09797,5.09885,5.09731,5.09806,14000000.0
2008-09-26 19:11:00,5.09784,5.09939,5.09767,5.0987,12000000.0
2008-09-26 19:12:00,5.0984,5.09973,5.09833,5.09911,18000000.0
2008-09-26 19:13:00,5.09888,5.09912,5.09788,5.09858,14000000.0
2008-09-26 19:14:00,5.09862,5.09877,5.09755,5.09823,18000000.0
2008-09-26 19:15:00,5.09917,5.09988,5.09856,5.09988,9000000.0
2008-09-26 19:16:00,5.10003,5.10125,5.09994,5.10099,12000000.0
2008-09-26 19:17:00,5.10121,5.10121,5.09906,5.10001,14000000.0
2008-09-26 19:18:00,5.10001,5.10103,5.09933,5.09996,16000000.0
2008-09-26 19:19:00,5.10109,5.10115,5.09885,5.09899,7000000.0
2008-09-26 19:20:00,5.09847,5.09998,5.09834,5.09885,8000000.0
2008-09-26 19:21:00,5.09907,5.09907,5.09746,5.09859,18000000.0
2008-09-26 19:22:00,5.0982,5.0982,5.09739,5.09739,9000000.0
2008-09-26 19:23:00,5.09835,5.09937,5.09807,5.0984,10000000.0
2008-09-26 19:24:00,5.09714,5.10052,5.09711,5.10052,11000000.0
2008-09-26 19:25:00,5.09847,5.1002,5.09847,5.09972,17000000.0
2008-09-26 19:26:00,5.09952,5.10093,5.09935,5.09948,11000000.0
2008-09-26 19:27:00,5.09997,5.10131,5.09929,5.10131,13000000.0
2008-09-26 19:28:00,5.10027,5.10302,5.10027,5.10294,10000000.0
2008-09-26 19:29:00,5.10322,5.1036,5.10221,5.10241,11000000.0
2008-09-26 19:30:00,5.10187,5.10319,5.10153,5.10318,12000000.0
2008-09-26 19:31:00,5.10202,5.10239,5.10081,5.10128,8000000.0
2008-09-26 19:32:00,5.10056,5.10186,5.10021,5.10101,11000000.0
2008-09-26 19:33:00,5.10105,5.10273,5.10054,5.10172,13000000.0
2008-09-26 19:34:00,5.10289,5.10359,5.10165,5.10207,12000000.0
2008-09-26 19:35:00,5.10195,5.10203,5.10079,5.10143,13000000.0
2008-09-26 19:36:00,5.10103,5.10125,5.10008,5.10091,12000000.0
2008-09-26 19:37:00,5.10087,5.1013,5.10035,5.10067,8000000.0
2008-09-26 19:38:00,5.10147,5.10147,5.0995,5.09982,20000000.0
2008-09-26 19:39:00,5.09961,5.10027,5.09831,5.09831,11000000.0
2008-09-26 19:40:00,5.09961,5.09996,5.09884,5.09926,11000000.0
2008-09-26 19:41:00,5.09858,5.09915,5.09777,5.09803,9000000.0
2008-09-26 19:42:00,5.09753,5.09809,5.09716,5.09781,10000000.0
2008-09-26 19:43:00,5.09794,5.09928,5.09743,5.09875,14000000.0
2008-09-26 19:44:00,5.09841,5.09955,5.09803,5.09862,15000000.0
2008-09-26 19:45:00,5.09824,5.0989,5.09685,5.09841,12000000.0
2008-09-26 19:46:00,5.09746,5.09811,5.09673,5.09673,11000000.0
2008-09-26 19:47:00,5.09789,5.09839,5.09701,5.09839,10000000.0
2008-09-26 19:48:00,5.09687,5.09929,5.09687,5.09929,9000000.0
2008-09-26 19:49:00,5.0999,5.10116,5.09939,5.10045,16000000.0
2008-09-26 19:50:00,5.10151,5.10165,5.10041,5.10041,10000000.0
2008-09-26 19:51:00,5.09958,5.1,5.0979,5.0979,11000000.0
2008-09-26 19:52:00,5.09933,5.09994,5.09831,5.09931,19000000.0
2008-09-26 19:53:00,5.0991,5.1,5.09832,5.09938,19000000.0
2008-09-26 19:54:00,5.09831,5.09907,5.09707,5.0977,14000000.0
2008-09-26 19:55:00,5.09879,5.09915,5.0977,5.09854,16000000.0
2008-09-26 19:56:00,5.09866,5.099,5.09774,5.09829,12000000.0
2008-09-26 19:57:00,5.09824,5.09968,5.09824,5.09879,14000000.0
2008-09-26 19:58:00,5.09908,5.10064,5.09882,5.09981,13000000.0
2008-09-26 19:59:00,5.09922,5.10013,5.0988,5.10002,10000000.0
2008-09-26 20:00:00,5.09961,5.10002,5.09827,5.09958,15000000.0
2008-09-26 20:01:00,5.0993,5.09957,5.09823,5.09957,14000000.0
2008-09-26 20:02:00,5.09863,5.09934,5.09825,5.09867,8000000.0
2008-09-26 20:03:00,5.0995,5.10063,5.09889,5.09955,13000000.0
2008-09-26 20:04:00,5.10035,5.10132,5.09971,5.10115,12000000.0
2008-09-26 20:05:00,5.09984,5.10087,5.09918,5.09953,11000000.0
2008-09-26 20:06:00,5.09981,5.1002,5.09911,5.10013,10000000.0
2008-09-26 20:07:00,5.09916,5.10068,5.0988,5.09997,13000000.0
2008-09-26 20:08:00,5.10031,5.10128,5.09922,5.09998,16000000.0
2008-09-26 20:09:00,5.09953,5.10059,5.09928,5.10037,17000000.0
2008-09-26 20:10:00,5.10052,5.10076,5.09936,5.09983,10000000.0
2008-09-26 20:11:00,5.10059,5.10059,5.09897,5.09988,13000000.0
2008-09-26 20:12:00,5.09913,5.09983,5.09868,5.09934,15000000.0
2008-09-26 20:13:00,5.09959,5.10011,5.0989,5.10003,13000000.0
2008-09-26 20:14:00,5.10018,5.10086,5.09958,5.10013,8000000.0
2008-09-26 20:15:00,5.10014,5.10076,5.09997,5.10032,10000000.0
2008-09-26 20:16:00,5.10082,5.10115,5.09975,5.1003,14000000.0
2008-09-26 20:17:00,5.10065,5.10078,5.09972,5.10078,13000000.0
2008-09-26 20:18:00,5.10056,5.10097,5.0997,5.09973,7000000.0
2008-09-26 20:19:00,5.09945,5.09993,5.09861,5.09866,11000000.0
2008-09-26 20:20:00,5.09827,5.09943,5.09821,5.09906,19000000.0
2008-09-26 20:21:00,5.09773,5.09773,5.09533,5.09714,11000000.0
2008-09-26 20:22:00,5.09635,5.09654,5.09485,5.09485,11000000.0
2008-09-26 20:23:00,5.09605,5.09621,5.09481,5.09594,13000000.0
2008-09-26 20:24:00,5.09569,5.09647,5.09499,5.09647,9000000.0
2008-09-26 20:25:00,5.09524,5.09615,5.09452,5.09584,18000000.0
2008-09-26 20:26:00,5.09649,5.09661,5.0952,5.0956,7000000.0
2008-09-26 20:27:00,5.09584,5.09615,5.09498,5.09499,9000000.0
2008-09-26 20:28:00,5.09585,5.09646,5.09503,5.09624,13000000.0
2008-09-26 20:29:00,5.09554,5.09642,5.09471,5.09535,14000000.0
2008-09-26 20:30:00,5.09561,5.09561,5.09396,5.09482,16000000.0
2008-09-26 20:31:00,5.09424,5.09539,5.09343,5.09527,22000000.0
2008-09-26 20:32:00,5.09436,5.09555,5.09434,5.09536,12000000.0
2008-09-26 20:33:00,5.09394,5.09494,5.09393,5.09489,13000000.0
2008-09-26 20:34:00,5.09363,5.0956,5.09363,5.0956,15000000.0
2008-09-26 20:35:00,5.0941,5.09544,5.0941,5.09544,16000000.0
2008-09-26 20:36:00,5.09518,5.09593,5.09395,5.09492,15000000.0
2008-09-26 20:37:00,5.09506,5.09614,5.09486,5.0961,14000000.0
2008-09-26 20:38:00,5.09628,5.09652,5.09516,5.09614,13000000.0
2008-09-26 20:39:00,5.09613,5.09658,5.09521,5.09649,18000000.0
2008-09-26 20:40:00,5.09665,5.09676,5.09537,5.09676,14000000.0
2008-09-26 20:41:00,5.09582,5.09619,5.09464,5.09527,18000000.0
2008-09-26 20:42:00,5.09577,5.09632,5.09494,5.09494,12000000.0
2008-09-26 20:43:00,5.09566,5.09662,5.09508,5.09509,18000000.0
2008-09-26 20:44:00,5.09689,5.09765,5.0959,5.09765,18000000.0
2008-09-26 20:45:00,5.09682,5.09727,5.09509,5.09509,11000000.0
2008-09-26 20:46:00,5.09608,5.09673,5.09499,5.09584,18000000.0
2008-09-26 20:47:00,5.09564,5.09651,5.0951,5.09651,20000000.0
2008-09-26 20:48:00,5.09631,5.09666,5.09518,5.09616,17000000.0
2008-09-26 20:49:00,5.09569,5.09699,5.09519,5.09699,16000000.0
2008-09-26 20:50:00,5.09718,5.09738,5.09633,5.09738,8000000.0
2008-09-26 20:51:00,5.09767,5.09767,5.09701,5.09741,8000000.0
2008-09-26 20:52:00,5.09707,5.09858,5.09706,5.09726,12000000.0
2008-09-26 20:53:00,5.09645,5.09788,5.09645,5.09705,16000000.0
2008-09-26 20:54:00,5.09735,5.09816,5.09674,5.09734,15000000.0
2008-09-26 20:55:00,5.09786,5.09871,5.09725,5.09871,16000000.0
2008-09-26 20:56:00,5.09719,5.09817,5.09719,5.09817,7000000.0
2008-09-26 20:57:00,5.097,5.0987,5.097,5.09827,14000000.0
2008-09-26 20:58:00,5.09763,5.09879,5.09748,5.09879,10000000.0
2008-09-26 20:59:00,5.09832,5.09851,5.09763,5.09763,11000000.0
2008-09-26 21:00:00,5.09716,5.09799,5.09642,5.09677,14000000.0
2008-09-26 21:01:00,5.09764,5.09791,5.09694,5.09752,12000000.0
2008-09-26 21:02:00,5.09723,5.09831,5.097,5.09738,17000000.0
2008-09-26 21:03:00,5.09861,5.09861,5.0975,5.0979,11000000.0
2008-09-26 21:04:00,5.09675,5.09776,5.09671,5.09728,10000000.0
2008-09-26 21:05:00,5.09646,5.0978,5.09646,5.09749,8000000.0
2008-09-26 21:06:00,5.09703,5.09786,5.09683,5.09732,13000000.0
2008-09-26 21:07:00,5.09688,5.09815,5.09688,5.09815,14000000.0
2008-09-26 21:08:00,5.09697,5.09774,5.09661,5.09745,8000000.0
2008-09-26 21:09:00,5.09721,5.09812,5.09628,5.09681,13000000.0
2008-09-26 21:10:00,5.0973,5.09801,5.09584,5.09661,17000000.0
2008-09-26 21:11:00,5.09726,5.09792,5.09621,5.0969,15000000.0
2008-09-26 21:12:00,5.09728,5.09757,5.09626,5.09644,11000000.0
2008-09-26 21:13:00,5.09555,5.09758,5.09555,5.09702,12000000.0
2008-09-26 21:14:00,5.09675,5.09733,5.09628,5.09702,14000000.0
2008-09-26 21:15:00,5.0966,5.09777,5.0966,5.09664,13000000.0
2008-09-26 21:16:00,5.09726,5.09824,5.09692,5.09789,12000000.0
2008-09-26 21:17:00,5.09763,5.09837,5.09694,5.09764,16000000.0
2008-09-26 21:18:00,5.0983,5.09833,5.09704,5.09769,15000000.0
2008-09-26 21:19:00,5.09787,5.09889,5.09738,5.09884,15000000.0
2008-09-26 21:20:00,5.09887,5.09931,5.09839,5.09909,8000000.0
2008-09-26 21:21:00,5.09976,5.10027,5.09835,5.09977,17000000.0
2008-09-26 21:22:00,5.09839,5.09929,5.0979,5.09809,11000000.0
2008-09-26 21:23:00,5.09804,5.09885,5.09746,5.09885,23000000.0
2008-09-26 21:24:00,5.09819,5.09888,5.09744,5.09833,13000000.0
2008-09-26 21:25:00,5.09782,5.09955,5.09782,5.09862,15000000.0
2008-09-26 21:26:00,5.09964,5.09993,5.09904,5.09962,10000000.0
2008-09-26 21:27:00,5.09983,5.09993,5.0982,5.09913,10000000.0
2008-09-26 21:28:00,5.09963,5.09982,5.09872,5.09931,13000000.0
2008-09-26 21:29:00,5.09953,5.10046,5.0991,5.09975,10000000.0
2008-09-26 21:30:00,5.09994,5.10113,5.0994,5.09953,16000000.0
2008-09-26 21:31:00,5.10044,5.10044,5.09876,5.09942,18000000.0
2008-09-26 21:32:00,5.0989,5.1002,5.09825,5.09959,15000000.0
2008-09-26 21:33:00,5.09987,5.10068,5.09877,5.09877,13000000.0
2008-09-26 21:34:00,5.09887,5.09922,5.09823,5.09885,9000000.0
2008-09-26 21:35:00,5.09915,5.09951,5.09777,5.09777,8000000.0
2008-09-26 21:36:00,5.09829,5.09909,5.0976,5.09837,18000000.0
2008-09-26 21:37:00,5.09855,5.09855,5.0971,5.09849,22000000.0
2008-09-26 21:38:00,5.0988,5.0988,5.09716,5.09758,9000000.0
2008-09-26 21:39:00,5.09773,5.09844,5.09733,5.09829,11000000.0
2008-09-26 21:40:00,5.09743,5.09936,5.09743,5.09798,19000000.0
2008-09-26 21:41:00,5.09854,5.09964,5.09812,5.09841,12000000.0
2008-09-26 21:42:00,5.09949,5.09949,5.09596,5.09674,11000000.0
2008-09-26 21:43:00,5.09692,5.09848,5.09656,5.09793,14000000.0
2008-09-26 21:44:00,5.09814,5.09846,5.09742,5.0978,13000000.0
2008-09-26 21:45:00,5.09859,5.09897,5.09776,5.09814,12000000.0
2008-09-26 21:46:00,5.09698,5.09844,5.09698,5.09741,14000000.0
2008-09-26 21:47:00,5.0975,5.09897,5.09727,5.0984,17000000.0
2008-09-26 21:48:00,5.09804,5.09958,5.09766,5.09904,16000000.0
2008-09-26 21:49:00,5.099,5.10057,5.099,5.10021,14000000.0
2008-09-26 21:50:00,5.09954,5.10002,5.09904,5.09932,13000000.0
2008-09-26 21:51:00,5.10003,5.10031,5.09859,5.10007,14000000.0
2008-09-26 21:52:00,5.09983,5.10068,5.09873,5.10068,17000000.0
2008-09-26 21:53:00,5.09989,5.10066,5.09932,5.10042,27000000.0
2008-09-26 21:54:00,5.0999,5.10085,5.0997,5.10016,10000000.0
2008-09-26 21:55:00,5.09985,5.10113,5.09984,5.10113,8000000.0
2008-09-26 21:56:00,5.10093,5.10112,5.09964,5.10002,16000000.0
2008-09-26 21:57:00,5.09988,5.10057,5.09928,5.09983,18000000.0
2008-09-26 21:58:00,5.09998,5.10073,5.09905,5.09905,18000000.0
2008-09-26 21:59:00,5.09952,5.10087,5.09869,5.09869,17000000.0
2008-09-26 22:00:00,5.09948,5.09969,5.09886,5.09886,9000000.0
2008-09-26 22:01:00,5.0993,5.10008,5.09915,5.0998,22000000.0
2008-09-26 22:02:00,5.1003,5.10032,5.09956,5.10032,11000000.0
2008-09-26 22:03:00,5.09948,5.10042,5.09894,5.09981,16000000.0
2008-09-26 22:04:00,5.0996,5.09968,5.09903,5.09945,12000000.0
2008-09-26 22:05:00,5.09897,5.10001,5.09869,5.09987,7000000.0
2008-09-26 22:06:00,5.10019,5.10071,5.09956,5.10064,15000000.0
2008-09-26 22:07:00,5.10055,5.10088,5.10005,5.10054,19000000.0
2008-09-26 22:08:00,5.10042,5.10078,5.09951,5.10013,11000000.0
2008-09-26 22:09:00,5.09972,5.1001,5.09917,5.09935,10000000.0
2008-09-26 22:10:00,5.09943,5.09956,5.09842,5.09921,10000000.0
2008-09-26 22:11:00,5.09835,5.09907,5.09786,5.09899,18000000.0
2008-09-26 22:12:00,5.0989,5.0989,5.09784,5.09827,11000000.0
2008-09-26 22:13:00,5.09785,5.0985,5.0973,5.0985,14000000.0
2008-09-26 22:14:00,5.09773,5.09896,5.09735,5.0989,24000000.0
2008-09-26 22:15:00,5.09923,5.0994,5.09828,5.09888,13000000.0
2008-09-26 22:16:00,5.09808,5.09948,5.09778,5.09948,13000000.0
2008-09-26 22:17:00,5.09882,5.09882,5.09761,5.09851,8000000.0
2008-09-26 22:18:00,5.09844,5.09855,5.09711,5.09711,13000000.0
2008-09-26 22:19:00,5.09784,5.09831,5.09682,5.09827,14000000.0
2008-09-26 22:20:00,5.09789,5.09803,5.09689,5.09731,21000000.0
2008-09-26 22:21:00,5.09791,5.09849,5.09746,5.0977,13000000.0
2008-09-26 22:22:00,5.09751,5.09837,5.09733,5.0979,12000000.0
2008-09-26 22:23:00,5.09725,5.09804,5.09658,5.09764,18000000.0
2008-09-26 22:24:00,5.09787,5.09832,5.09706,5.09768,14000000.0
2008-09-26 22:25:00,5.0968,5.09743,5.09594,5.09738,13000000.0
2008-09-26 22:26:00,5.09656,5.09754,5.09629,5.09707,13000000.0
2008-09-26 22:27:00,5.0977,5.0977,5.09653,5.09681,16000000.0
2008-09-26 22:28:00,5.09742,5.09742,5.09589,5.09742,13000000.0
2008-09-26 22:29:00,5.09702,5.09807,5.09657,5.0966,21000000.0
2008-09-26 22:30:00,5.09704,5.0979,5.09639,5.0979,17000000.0
2008-09-26 22:31:00,5.09785,5.09794,5.0964,5.09684,10000000.0
2008-09-26 22:32:00,5.09628,5.09771,5.09613,5.09684,13000000.0
2008-09-26 22:33:00,5.09564,5.09689,5.09545,5.09615,13000000.0
2008-09-26 22:34:00,5.09662,5.09725,5.09596,5.09725,13000000.0
2008-09-26 22:35:00,5.09714,5.09788,5.09662,5.09725,19000000.0
2008-09-26 22:36:00,5.0973,5.09782,5.09595,5.0962,14000000.0
2008-09-26 22:37:00,5.09615,5.0969,5.0956,5.09662,17000000.0
2008-09-26 22:38:00,5.09671,5.09676,5.09591,5.09591,9000000.0
2008-09-26 22:39:00,5.09622,5.09644,5.09541,5.09549,20000000.0
2008-09-26 22:40:00,5.09576,5.09638,5.09507,5.09611,13000000.0
2008-09-26 22:41:00,5.09543,5.09607,5.09502,5.0955,13000000.0
2008-09-26 22:42:00,5.09597,5.09597,5.09497,5.09552,10000000.0
2008-09-26 22:43:00,5.09522,5.09522,5.09365,5.09383,15000000.0
2008-09-26 22:44:00,5.094,5.09451,5.09331,5.0944,16000000.0
2008-09-26 22:45:00,5.09472,5.09482,5.09381,5.09429,14000000.0
2008-09-26 22:46:00,5.09463,5.09495,5.09367,5.0948,12000000.0
2008-09-26 22:47:00,5.09507,5.09579,5.09488,5.09489,7000000.0
2008-09-26 22:48:00,5.09582,5.09582,5.09431,5.09552,16000000.0
2008-09-26 22:49:00,5.09526,5.09662,5.09526,5.09623,10000000.0
2008-09-26 22:50:00,5.09606,5.09628,5.09553,5.0958,15000000.0
2008-09-26 22:51:00,5.09557,5.09557,5.09495,5.09505,17000000.0
2008-09-26 22:52:00,5.09604,5.09604,5.09492,5.09571,10000000.0
2008-09-26 22:53:00,5.09587,5.09625,5.09484,5.09513,20000000.0
2008-09-26 22:54:00,5.09635,5.09684,5.09586,5.0962,10000000.0
2008-09-26 22:55:00,5.09671,5.09726,5.09602,5.09661,12000000.0
2008-09-26 22:56:00,5.09665,5.09737,5.09605,5.09737,9000000.0
2008-09-26 22:57:00,5.09716,5.09859,5.09641,5.09711,18000000.0
2008-09-26 22:58:00,5.09667,5.09863,5.09667,5.09821,13000000.0
2008-09-26 22:59:00,5.09914,5.09928,5.09778,5.09928,10000000.0
2008-09-29 02:00:00,5.12575,5.12595,5.12575,5.12588,16000000.0
2008-09-29 02:01:00,5.12484,5.12516,5.12323,5.12323,21000000.0
2008-09-29 02:02:00,5.12445,5.12481,5.12368,5.12437,10000000.0
2008-09-29 02:03:00,5.12523,5.12537,5.12439,5.12537,8000000.0
2008-09-29 02:04:00,5.12539,5.12553,5.12424,5.12499,14000000.0
2008-09-29 02:05:00,5.12521,5.12521,5.12398,5.12521,14000000.0
2008-09-29 02:06:00,5.12564,5.12619,5.12481,5.12619,15000000.0
2008-09-29 02:07:00,5.12577,5.12773,5.12572,5.12731,10000000.0
2008-09-29 02:08:00,5.12802,5.12908,5.12782,5.12873,16000000.0
2008-09-29 02:09:00,5.12916,5.12916,5.12736,5.12773,18000000.0
2008-09-29 02:10:00,5.12807,5.12934,5.12776,5.1293,16000000.0
2008-09-29 02:11:00,5.1298,5.13039,5.12884,5.13039,14000000.0
2008-09-29 02:12:00,5.1314,5.13202,5.13038,5.1319,10000000.0
2008-09-29 02:13:00,5.13158,5.13229,5.13054,5.13122,15000000.0
2008-09-29 02:14:00,5.13137,5.13167,5.12869,5.12978,19000000.0
2008-09-29 02:15:00,5.13048,5.13173,5.12929,5.13173,12000000.0
2008-09-29 02:16:00,5.13074,5.13173,5.13048,5.13122,18000000.0
2008-09-29 02:17:00,5.13119,5.13168,5.12998,5.13084,14000000.0
2008-09-29 02:18:00,5.13133,5.13202,5.13055,5.13202,12000000.0
2008-09-29 02:19:00,5.13146,5.13328,5.13146,5.13283,14000000.0
2008-09-29 02:20:00,5.1323,5.13345,5.13188,5.13298,13000000.0
2008-09-29 02:21:00,5.13299,5.13414,5.13201,5.13344,15000000.0
2008-09-29 02:22:00,5.13359,5.13492,5.13349,5.13402,13000000.0
2008-09-29 02:23:00,5.136,5.13646,5.13465,5.13611,16000000.0
2008-09-29 02:24:00,5.13595,5.13724,5.13591,5.13653,17000000.0
2008-09-29 02:25:00,5.13585,5.13666,5.13507,5.13607,10000000.0
2008-09-29 02:26:00,5.13622,5.13648,5.1355,5.13624,13000000.0
2008-09-29 02:27:00,5.13623,5.13659,5.13573,5.13621,7000000.0
2008-09-29 02:28:00,5.13644,5.13839,5.13614,5.13839,9000000.0
2008-09-29 02:29:00,5.13846,5.1385,5.13581,5.13754,20000000.0
2008-09-29 02:30:00,5.13828,5.1387,5.13662,5.1387,11000000.0
2008-09-29 02:31:00,5.13843,5.13867,5.13719,5.13729,9000000.0
2008-09-29 02:32:00,5.13906,5.13906,5.13721,5.1377,13000000.0
2008-09-29 02:33:00,5.13807,5.1382,5.13751,5.13767,14000000.0
2008-09-29 02:34:00,5.13881,5.13918,5.13718,5.13795,17000000.0
2008-09-29 02:35:00,5.13935,5.13935,5.13812,5.13832,15000000.0
2008-09-29 02:36:00,5.13913,5.13913,5.1375,5.1375,14000000.0
2008-09-29 02:37:00,5.13778,5.13916,5.13756,5.13894,13000000.0
2008-09-29 02:38:00,5.13976,5.14076,5.13895,5.13984,14000000.0
2008-09-29 02:39:00,5.14017,5.14048,5.13872,5.13993,15000000.0
2008-09-29 02:40:00,5.1401,5.14044,5.139,5.1399,12000000.0
2008-09-29 02:41:00,5.14013,5.14065,5.1391,5.1399,13000000.0
2008-09-29 02:42:00,5.14114,5.14187,5.14008,5.14187,16000000.0
2008-09-29 02:43:00,5.14176,5.14248,5.14087,5.14211,18000000.0
2008-09-29 02:44:00,5.14209,5.14403,5.14209,5.14403,10000000.0
2008-09-29 02:45:00,5.14461,5.14461,5.14191,5.14248,14000000.0
2008-09-29 02:46:00,5.14157,5.14329,5.14106,5.14197,18000000.0
2008-09-29 02:47:00,5.14294,5.14469,5.14219,5.14438,17000000.0
2008-09-29 02:48:00,5.14348,5.14458,5.14348,5.14458,7000000.0
2008-09-29 02:49:00,5.14287,5.14437,5.14199,5.14291,13000000.0
2008-09-29 02:50:00,5.1406,5.14211,5.1397,5.14056,14000000.0
2008-09-29 02:51:00,5.14019,5.14148,5.13957,5.14108,15000000.0
2008-09-29 02:52:00,5.14048,5.14213,5.13991,5.14092,15000000.0
2008-09-29 02:53:00,5.14129,5.14235,5.14085,5.14235,9000000.0
2008-09-29 02:54:00,5.14311,5.14379,5.14205,5.14302,13000000.0
2008-09-29 02:55:00,5.14158,5.14229,5.14082,5.14146,11000000.0
2008-09-29 02:56:00,5.14094,5.14111,5.13971,5.14029,18000000.0
2008-09-29 02:57:00,5.14138,5.14138,5.13982,5.14046,13000000.0
2008-09-29 02:58:00,5.1405,5.14173,5.14025,5.14144,9000000.0
2008-09-29 02:59:00,5.14176,5.14259,5.14083,5.14202,14000000.0
2008-09-29 03:00:00,5.14324,5.14416,5.14205,5.14271,11000000.0
2008-09-29 03:01:00,5.14296,5.14419,5.14274,5.14403,11000000.0
2008-09-29 03:02:00,5.1436,5.1436,5.14188,5.14188,11000000.0
2008-09-29 03:03:00,5.14162,5.14162,5.13818,5.13998,23000000.0
2008-09-29 03:04:00,5.13868,5.1391,5.13811,5.13827,11000000.0
2008-09-29 03:05:00,5.13829,5.13944,5.13765,5.13816,17000000.0
2008-09-29 03:06:00,5.13839,5.13857,5.13725,5.13857,9000000.0
2008-09-29 03:07:00,5.13823,5.13858,5.13727,5.13835,15000000.0
2008-09-29 03:08:00,5.13915,5.13988,5.13832,5.1392,12000000.0
2008-09-29 03:09:00,5.13994,5.13994,5.13837,5.13919,15000000.0
2008-09-29 03:10:00,5.13926,5.13926,5.1362,5.13799,19000000.0
2008-09-29 03:11:00,5.13853,5.13862,5.13671,5.13731,15000000.0
2008-09-29 03:12:00,5.13808,5.13865,5.13683,5.13806,18000000.0
2008-09-29 03:13:00,5.13822,5.1398,5.13759,5.13901,18000000.0
2008-09-29 03:14:00,5.1396,5.14045,5.1396,5.14045,10000000.0
2008-09-29 03:15:00,5.13951,5.13979,5.13894,5.13968,7000000.0
2008-09-29 03:16:00,5.14041,5.14066,5.13978,5.14066,8000000.0
2008-09-29 03:17:00,5.1406,5.14075,5.14,5.14026,10000000.0
2008-09-29 03:18:00,5.14069,5.14069,5.13888,5.1392,15000000.0
2008-09-29 03:19:00,5.13884,5.13902,5.13812,5.13851,10000000.0
2008-09-29 03:20:00,5.13963,5.13967,5.13834,5.13879,16000000.0
2008-09-29 03:21:00,5.13906,5.13928,5.13839,5.13868,11000000.0
2008-09-29 03:22:00,5.13888,5.13888,5.13735,5.13802,10000000.0
2008-09-29 03:23:00,5.13728,5.13823,5.13613,5.13682,12000000.0
2008-09-29 03:24:00,5.13712,5.13712,5.1345,5.13627,13000000.0
2008-09-29 03:25:00,5.1359,5.13611,5.13471,5.13547,11000000.0
2008-09-29 03:26:00,5.13517,5.13518,5.13382,5.13518,13000000.0
2008-09-29 03:27:00,5.13446,5.13496,5.13345,5.13465,14000000.0
2008-09-29 03:28:00,5.13425,5.13487,5.13375,5.13407,18000000.0
2008-09-29 03:29:00,5.13482,5.13508,5.13362,5.13477,15000000.0
2008-09-29 03:30:00,5.13405,5.13544,5.13405,5.13544,10000000.0
2008-09-29 03:31:00,5.13493,5.13548,5.13394,5.13517,13000000.0
2008-09-29 03:32:00,5.13516,5.13614,5.13439,5.13614,16000000.0
2008-09-29 03:33:00,5.13586,5.13642,5.13534,5.13642,13000000.0
2008-09-29 03:34:00,5.13658,5.13678,5.13566,5.1365,16000000.0
2008-09-29 03:35:00,5.13696,5.13752,5.13605,5.1364,10000000.0
2008-09-29 03:36:00,5.13765,5.13766,5.13678,5.13766,11000000.0
2008-09-29 03:37:00,5.13798,5.13852,5.13643,5.13758,13000000.0
2008-09-29 03:38:00,5.13843,5.13846,5.13681,5.13843,13000000.0
2008-09-29 03:39:00,5.13869,5.13942,5.1378,5.13825,13000000.0
2008-09-29 03:40:00,5.13906,5.13971,5.13853,5.13949,12000000.0
2008-09-29 03:41:00,5.14002,5.14033,5.13876,5.13898,16000000.0
2008-09-29 03:42:00,5.1399,5.13992,5.13892,5.13924,21000000.0
2008-09-29 03:43:00,5.14006,5.14006,5.13887,5.13902,18000000.0
2008-09-29 03:44:00,5.13813,5.13851,5.13662,5.13721,15000000.0
2008-09-29 03:45:00,5.13666,5.13773,5.13663,5.13751,9000000.0
2008-09-29 03:46:00,5.13642,5.13707,5.13613,5.13657,8000000.0
2008-09-29 03:47:00,5.13751,5.13751,5.13637,5.13685,11000000.0
2008-09-29 03:48:00,5.13717,5.13717,5.13642,5.13679,9000000.0
2008-09-29 03:49:00,5.13673,5.13708,5.13612,5.13649,16000000.0
2008-09-29 03:50:00,5.1367,5.13684,5.13505,5.13505,19000000.0
2008-09-29 03:51:00,5.13666,5.13743,5.13576,5.13672,9000000.0
2008-09-29 03:52:00,5.13739,5.13803,5.13675,5.13803,19000000.0
2008-09-29 03:53:00,5.13795,5.13795,5.13695,5.13773,10000000.0
2008-09-29 03:54:00,5.13761,5.13784,5.13643,5.13742,17000000.0
2008-09-29 03:55:00,5.13768,5.13768,5.13639,5.13639,16000000.0
2008-09-29 03:56:00,5.13773,5.13878,5.13741,5.13836,7000000.0
2008-09-29 03:57:00,5.13866,5.1388,5.13771,5.13801,11000000.0
2008-09-29 03:58:00,5.13844,5.13955,5.13793,5.13904,12000000.0
2008-09-29 03:59:00,5.13939,5.14005,5.13852,5.13967,17000000.0
2008-09-29 04:00:00,5.13909,5.13954,5.13794,5.13794,12000000.0
2008-09-29 04:01:00,5.13882,5.13978,5.13852,5.13852,16000000.0
2008-09-29 04:02:00,5.13991,5.14051,5.13891,5.13923,14000000.0
2008-09-29 04:03:00,5.14032,5.14117,5.13972,5.1407,12000000.0
2008-09-29 04:04:00,5.14175,5.14175,5.14058,5.14105,16000000.0
2008-09-29 04:05:00,5.14046,5.14161,5.1403,5.14066,13000000.0
2008-09-29 04:06:00,5.13987,5.14054,5.13893,5.14052,16000000.0
2008-09-29 04:07:00,5.13992,5.14047,5.13906,5.14008,13000000.0
2008-09-29 04:08:00,5.14077,5.14108,5.13955,5.14034,14000000.0
2008-09-29 04:09:00,5.14055,5.14076,5.13989,5.14021,10000000.0
2008-09-29 04:10:00,5.14088,5.1411,5.1398,5.13999,12000000.0
2008-09-29 04:11:00,5.14073,5.14103,5.13934,5.14008,14000000.0
2008-09-29 04:12:00,5.13939,5.1407,5.13914,5.13961,19000000.0
2008-09-29 04:13:00,5.14046,5.14073,5.13931,5.13969,20000000.0
2008-09-29 04:14:00,5.14099,5.14099,5.13957,5.14025,12000000.0
2008-09-29 04:15:00,5.14054,5.14075,5.13932,5.13978,8000000.0
2008-09-29 04:16:00,5.14074,5.14117,5.1401,5.14063,13000000.0
2008-09-29 04:17:00,5.14073,5.14161,5.14035,5.14098,15000000.0
2008-09-29 04:18:00,5.14146,5.14146,5.13972,5.14069,9000000.0
2008-09-29 04:19:00,5.13891,5.14023,5.13845,5.1388,12000000.0
2008-09-29 04:20:00,5.13945,5.13945,5.13785,5.13785,9000000.0
2008-09-29 04:21:00,5.13932,5.13932,5.13776,5.13845,17000000.0
2008-09-29 04:22:00,5.13853,5.14025,5.1383,5.13908,14000000.0
2008-09-29 04:23:00,5.13974,5.13997,5.1388,5.13933,10000000.0
2008-09-29 04:24:00,5.139,5.13999,5.13876,5.13936,12000000.0
2008-09-29 04:25:00,5.13861,5.13972,5.13861,5.13952,10000000.0
2008-09-29 04:26:00,5.13974,5.14033,5.13905,5.13933,7000000.0
2008-09-29 04:27:00,5.1393,5.14045,5.13895,5.13976,15000000.0
2008-09-29 04:28:00,5.13884,5.13961,5.13884,5.13929,7000000.0
2008-09-29 04:29:00,5.13956,5.1397,5.13848,5.13858,14000000.0
2008-09-29 04:30:00,5.13883,5.13954,5.13826,5.13954,11000000.0
2008-09-29 04:31:00,5.13912,5.13976,5.13824,5.1393,15000000.0
2008-09-29 04:32:00,5.13999,5.13999,5.13862,5.13927,17000000.0
2008-09-29 04:33:00,5.1388,5.13942,5.13862,5.13882,14000000.0
2008-09-29 04:34:00,5.13916,5.13916,5.13754,5.13813,9000000.0
2008-09-29 04:35:00,5.13796,5.13875,5.13779,5.13824,12000000.0
2008-09-29 04:36:00,5.13776,5.13872,5.13744,5.13744,12000000.0
2008-09-29 04:37:00,5.13852,5.13868,5.13757,5.13832,12000000.0
2008-09-29 04:38:00,5.13798,5.1388,5.13785,5.1387,11000000.0
2008-09-29 04:39:00,5.13864,5.13951,5.13722,5.13813,17000000.0
2008-09-29 04:40:00,5.139,5.13951,5.13856,5.13914,9000000.0
2008-09-29 04:41:00,5.13943,5.13983,5.13885,5.13909,10000000.0
2008-09-29 04:42:00,5.13868,5.14,5.13868,5.13959,8000000.0
2008-09-29 04:43:00,5.13946,5.13985,5.13875,5.13917,18000000.0
2008-09-29 04:44:00,5.13874,5.13973,5.13863,5.13889,9000000.0
2008-09-29 04:45:00,5.13906,5.13981,5.13872,5.13946,9000000.0
2008-09-29 04:46:00,5.13958,5.13968,5.13847,5.13968,16000000.0
2008-09-29 04:47:00,5.13874,5.13892,5.13806,5.13831,12000000.0
2008-09-29 04:48:00,5.13809,5.13901,5.13774,5.13793,10000000.0
2008-09-29 04:49:00,5.13824,5.13915,5.1371,5.13758,16000000.0
2008-09-29 04:50:00,5.13849,5.13926,5.13811,5.13886,16000000.0
2008-09-29 04:51:00,5.13991,5.14001,5.1385,5.13907,20000000.0
2008-09-29 04:52:00,5.13971,5.14015,5.13869,5.13925,13000000.0
2008-09-29 04:53:00,5.13913,5.13956,5.13875,5.13901,11000000.0
2008-09-29 04:54:00,5.14029,5.14029,5.13876,5.13935,11000000.0
2008-09-29 04:55:00,5.13971,5.13973,5.13869,5.13907,12000000.0
2008-09-29 04:56:00,5.13953,5.14032,5.13876,5.13876,16000000.0
2008-09-29 04:57:00,5.13977,5.14,5.139,5.13939,7000000.0
2008-09-29 04:58:00,5.13985,5.13985,5.13882,5.13911,13000000.0
2008-09-29 04:59:00,5.14042,5.14042,5.13883,5.13977,17000000.0
2008-09-29 05:00:00,5.13958,5.13992,5.13868,5.13992,10000000.0
2008-09-29 05:01:00,5.13858,5.13971,5.13823,5.13881,13000000.0
2008-09-29 05:02:00,5.13913,5.13918,5.13788,5.13795,18000000.0
2008-09-29 05:03:00,5.13909,5.13944,5.13814,5.13814,9000000.0
2008-09-29 05:04:00,5.1389,5.13958,5.13828,5.13864,12000000.0
2008-09-29 05:05:00,5.13924,5.13924,5.138,5.1386,10000000.0
2008-09-29 05:06:00,5.13851,5.13988,5.13851,5.13988,20000000.0
2008-09-29 05:07:00,5.13974,5.13983,5.13849,5.13983,10000000.0
2008-09-29 05:08:00,5.1396,5.13991,5.13859,5.13859,17000000.0
2008-09-29 05:09:00,5.13838,5.13965,5.13816,5.13865,15000000.0
2008-09-29 05:10:00,5.13882,5.13882,5.13812,5.13859,10000000.0
2008-09-29 05:11:00,5.13953,5.13964,5.13842,5.13847,16000000.0
2008-09-29 05:12:00,5.13825,5.139,5.13825,5.13869,7000000.0
2008-09-29 05:13:00,5.13923,5.13923,5.13776,5.13776,12000000.0
2008-09-29 05:14:00,5.13792,5.13878,5.13702,5.13758,14000000.0
2008-09-29 05:15:00,5.13786,5.13787,5.13713,5.1372,16000000.0
2008-09-29 05:16:00,5.13817,5.13817,5.13665,5.13751,15000000.0
2008-09-29 05:17:00,5.13695,5.13695,5.13659,5.1368,10000000.0
2008-09-29 05:18:00,5.13745,5.13745,5.13725,5.13725,13000000.0
2008-09-29 05:19:00,5.13725,5.13745,5.13725,5.13745,13000000.0
2008-09-29 05:20:00,5.13649,5.13791,5.13611,5.13791,20000000.0
2008-09-29 05:21:00,5.13707,5.13754,5.13617,5.13643,9000000.0
2008-09-29 05:22:00,5.13689,5.13763,5.13603,5.13743,17000000.0
2008-09-29 05:23:00,5.13668,5.13706,5.13531,5.13584,14000000.0
2008-09-29 05:24:00,5.13603,5.13603,5.13514,5.13567,19000000.0
2008-09-29 05:25:00,5.13528,5.13704,5.13435,5.13541,13000000.0
2008-09-29 05:26:00,5.1354,5.13614,5.13479,5.13515,13000000.0
2008-09-29 05:27:00,5.13577,5.13654,5.13453,5.13553,13000000.0
2008-09-29 05:28:00,5.13572,5.13628,5.13542,5.13574,10000000.0
2008-09-29 05:29:00,5.13643,5.13695,5.13562,5.13637,17000000.0
2008-09-29 05:30:00,5.13624,5.13726,5.13573,5.13636,21000000.0
2008-09-29 05:31:00,5.13598,5.13723,5.13598,5.13671,13000000.0
2008-09-29 05:32:00,5.13772,5.13779,5.13672,5.13756,16000000.0
2008-09-29 05:33:00,5.1374,5.13775,5.13662,5.13713,13000000.0
2008-09-29 05:34:00,5.13738,5.13795,5.13664,5.13664,13000000.0
2008-09-29 05:35:00,5.13636,5.13816,5.13636,5.13704,14000000.0
2008-09-29 05:36:00,5.13723,5.13795,5.13673,5.13681,18000000.0
2008-09-29 05:37:00,5.13749,5.13799,5.13666,5.13696,12000000.0
2008-09-29 05:38:00,5.13647,5.13726,5.13611,5.13621,13000000.0
2008-09-29 05:39:00,5.13678,5.13773,5.13637,5.13675,21000000.0
2008-09-29 05:40:00,5.13672,5.13745,5.13603,5.13603,14000000.0
2008-09-29 05:41:00,5.13633,5.13728,5.13608,5.13675,13000000.0
2008-09-29 05:42:00,5.13705,5.13735,5.13653,5.13664,8000000.0
2008-09-29 05:43:00,5.1374,5.1374,5.13573,5.13643,13000000.0
2008-09-29 05:44:00,5.13634,5.13651,5.13519,5.13519,13000000.0
2008-09-29 05:45:00,5.13673,5.13673,5.13462,5.13462,24000000.0
2008-09-29 05:46:00,5.13574,5.13612,5.13502,5.13583,14000000.0
2008-09-29 05:47:00,5.13589,5.13589,5.13504,5.1357,11000000.0
2008-09-29 05:48:00,5.13529,5.13559,5.1342,5.1352,18000000.0
2008-09-29 05:49:00,5.13547,5.13598,5.13491,5.1351,10000000.0
2008-09-29 05:50:00,5.1358,5.13619,5.13531,5.13599,10000000.0
2008-09-29 05:51:00,5.13664,5.13664,5.13558,5.13608,11000000.0
2008-09-29 05:52:00,5.13673,5.13691,5.13553,5.13627,19000000.0
2008-09-29 05:53:00,5.13702,5.1372,5.13591,5.13647,15000000.0
2008-09-29 05:54:00,5.1374,5.1374,5.13654,5.13681,7000000.0
2008-09-29 05:55:00,5.13741,5.1379,5.13639,5.13671,12000000.0
2008-09-29 05:56:00,5.13804,5.1388,5.13718,5.1388,16000000.0
2008-09-29 05:57:00,5.13808,5.13838,5.13754,5.13755,11000000.0
2008-09-29 05:58:00,5.13779,5.13903,5.13717,5.13803,22000000.0
2008-09-29 05:59:00,5.13811,5.139,5.13808,5.13889,9000000.0
2008-09-29 06:00:00,5.13922,5.13948,5.13811,5.13899,17000000.0
2008-09-29 06:01:00,5.13912,5.13966,5.13852,5.1392,18000000.0
2008-09-29 06:02:00,5.13914,5.13989,5.13813,5.13848,18000000.0
2008-09-29 06:03:00,5.13828,5.13894,5.1375,5.13812,16000000.0
2008-09-29 06:04:00,5.13917,5.13917,5.13768,5.13803,8000000.0
2008-09-29 06:05:00,5.13855,5.13881,5.13794,5.13794,10000000.0
2008-09-29 06:06:00,5.13761,5.13818,5.13717,5.13791,27000000.0
2008-09-29 06:07:00,5.13836,5.13836,5.13679,5.13708,17000000.0
2008-09-29 06:08:00,5.13806,5.13806,5.13658,5.13713,14000000.0
2008-09-29 06:09:00,5.13741,5.1386,5.13698,5.13709,13000000.0
2008-09-29 06:10:00,5.13718,5.13892,5.13718,5.13813,14000000.0
2008-09-29 06:11:00,5.13771,5.13806,5.13712,5.13742,16000000.0
2008-09-29 06:12:00,5.13787,5.13795,5.13775,5.13788,17000000.0
2008-09-29 06:13:00,5.13913,5.13949,5.13798,5.13835,14000000.0
2008-09-29 06:14:00,5.13874,5.13878,5.13764,5.13803,12000000.0
2008-09-29 06:15:00,5.13859,5.13871,5.13773,5.13797,13000000.0
2008-09-29 06:16:00,5.13771,5.13896,5.13771,5.13856,14000000.0
2008-09-29 06:17:00,5.13823,5.13924,5.13821,5.13891,11000000.0
2008-09-29 06:18:00,5.13944,5.13969,5.13804,5.13825,12000000.0
2008-09-29 06:19:00,5.1381,5.13881,5.13765,5.1383,19000000.0
2008-09-29 06:20:00,5.13824,5.13854,5.13734,5.13804,11000000.0
2008-09-29 06:21:00,5.13732,5.13732,5.13536,5.13654,9000000.0
2008-09-29 06:22:00,5.13589,5.13624,5.13457,5.1352,22000000.0
2008-09-29 06:23:00,5.13575,5.13596,5.13499,5.13573,18000000.0
2008-09-29 06:24:00,5.13514,5.13591,5.13499,5.13499,8000000.0
2008-09-29 06:25:00,5.13494,5.13548,5.13452,5.13536,9000000.0
2008-09-29 06:26:00,5.13453,5.13553,5.13422,5.13531,13000000.0
2008-09-29 06:27:00,5.13556,5.13558,5.13468,5.13558,15000000.0
2008-09-29 06:28:00,5.13542,5.1357,5.13419,5.13419,18000000.0
2008-09-29 06:29:00,5.13433,5.13532,5.13433,5.1349,16000000.0
2008-09-29 06:30:00,5.13636,5.13661,5.13501,5.1364,10000000.0
2008-09-29 06:31:00,5.13632,5.1382,5.13632,5.13805,13000000.0
2008-09-29 06:32:00,5.13738,5.13799,5.1368,5.13799,10000000.0
2008-09-29 06:33:00,5.13749,5.1377,5.13627,5.13691,10000000.0
2008-09-29 06:34:00,5.13734,5.13831,5.13588,5.13662,15000000.0
2008-09-29 06:35:00,5.13666,5.13706,5.13617,5.13617,13000000.0
2008-09-29 06:36:00,5.13688,5.13746,5.13585,5.13585,23000000.0
2008-09-29 06:37:00,5.13659,5.13659,5.13557,5.13597,11000000.0
2008-09-29 06:38:00,5.13668,5.13726,5.13568,5.13651,17000000.0
2008-09-29 06:39:00,5.13495,5.13623,5.13473,5.13611,8000000.0
2008-09-29 06:40:00,5.13505,5.13618,5.13505,5.13584,15000000.0
2008-09-29 06:41:00,5.13521,5.13705,5.13506,5.13685,15000000.0
2008-09-29 06:42:00,5.1372,5.13777,5.13662,5.13716,16000000.0
2008-09-29 06:43:00,5.1364,5.13759,5.1364,5.13719,12000000.0
2008-09-29 06:44:00,5.13721,5.13789,5.13672,5.13672,13000000.0
2008-09-29 06:45:00,5.13709,5.13811,5.13709,5.13758,14000000.0
2008-09-29 06:46:00,5.13742,5.1383,5.13678,5.13811,12000000.0
2008-09-29 06:47:00,5.13818,5.13829,5.13761,5.1378,11000000.0
2008-09-29 06:48:00,5.13726,5.13793,5.13714,5.13793,15000000.0
2008-09-29 06:49:00,5.1378,5.13805,5.13778,5.13804,17000000.0
2008-09-29 06:50:00,5.13892,5.13933,5.13805,5.13843,13000000.0
2008-09-29 06:51:00,5.13848,5.13883,5.13783,5.13821,8000000.0
2008-09-29 06:52:00,5.13918,5.13918,5.13788,5.13826,14000000.0
2008-09-29 06:53:00,5.1394,5.1394,5.13814,5.13885,13000000.0
2008-09-29 06:54:00,5.13763,5.13912,5.13762,5.13822,8000000.0
2008-09-29 06:55:00,5.13827,5.13945,5.13827,5.13894,10000000.0
2008-09-29 06:56:00,5.13983,5.14018,5.13912,5.13982,11000000.0
2008-09-29 06:57:00,5.14021,5.14053,5.13919,5.13997,17000000.0
2008-09-29 06:58:00,5.14003,5.14056,5.13952,5.13958,12000000.0
2008-09-29 06:59:00,5.13996,5.14019,5.13897,5.13899,14000000.0
2008-09-29 07:00:00,5.13912,5.13986,5.13848,5.13873,11000000.0
2008-09-29 07:01:00,5.13924,5.14011,5.13894,5.13995,10000000.0
2008-09-29 07:02:00,5.14084,5.14084,5.13911,5.14007,14000000.0
2008-09-29 07:03:00,5.14026,5.14137,5.13998,5.14121,7000000.0
2008-09-29 07:04:00,5.14139,5.14212,5.14039,5.14197,16000000.0
2008-09-29 07:05:00,5.1419,5.14241,5.14079,5.14079,15000000.0
2008-09-29 07:06:00,5.142,5.14326,5.14159,5.14301,16000000.0
2008-09-29 07:07:00,5.14414,5.14579,5.14364,5.14562,12000000.0
2008-09-29 07:08:00,5.146,5.14892,5.14584,5.14831,8000000.0
2008-09-29 07:09:00,5.14887,5.14935,5.14768,5.14808,8000000.0
2008-09-29 07:10:00,5.14767,5.14859,5.14689,5.14855,16000000.0
2008-09-29 07:11:00,5.14884,5.14954,5.14788,5.14904,17000000.0
2008-09-29 07:12:00,5.14914,5.1504,5.14838,5.15005,20000000.0
2008-09-29 07:13:00,5.15004,5.15008,5.14847,5.14982,18000000.0
2008-09-29 07:14:00,5.14852,5.15016,5.14851,5.15009,11000000.0
2008-09-29 07:15:00,5.14964,5.14992,5.14834,5.1486,18000000.0
2008-09-29 07:16:00,5.15024,5.15099,5.14958,5.15032,18000000.0
2008-09-29 07:17:00,5.15082,5.15122,5.14961,5.15106,12000000.0
2008-09-29 07:18:00,5.15205,5.15453,5.15179,5.15429,18000000.0
2008-09-29 07:19:00,5.15483,5.15483,5.15334,5.15423,14000000.0
2008-09-29 07:20:00,5.15459,5.15459,5.15199,5.15255,18000000.0
2008-09-29 07:21:00,5.15308,5.15407,5.15214,5.15345,13000000.0
2008-09-29 07:22:00,5.15413,5.15416,5.15255,5.15378,14000000.0
2008-09-29 07:23:00,5.15394,5.15485,5.15304,5.15378,15000000.0
2008-09-29 07:24:00,5.15467,5.15509,5.15277,5.1537,16000000.0
2008-09-29 07:25:00,5.15458,5.15562,5.15366,5.15479,15000000.0
2008-09-29 07:26:00,5.15535,5.15619,5.15413,5.15487,13000000.0
2008-09-29 07:27:00,5.15442,5.1556,5.15346,5.15387,12000000.0
2008-09-29 07:28:00,5.15403,5.15494,5.15327,5.15386,22000000.0
2008-09-29 07:29:00,5.15366,5.15538,5.15341,5.15538,16000000.0
2008-09-29 07:30:00,5.15509,5.15664,5.15474,5.15498,14000000.0
2008-09-29 07:31:00,5.15614,5.15643,5.15446,5.15537,13000000.0
2008-09-29 07:32:00,5.15472,5.15687,5.15472,5.15637,9000000.0
2008-09-29 07:33:00,5.15649,5.15684,5.155,5.155,7000000.0
2008-09-29 07:34:00,5.15593,5.15709,5.15505,5.15641,18000000.0
2008-09-29 07:35:00,5.15598,5.15756,5.15598,5.15756,9000000.0
2008-09-29 07:36:00,5.15708,5.15858,5.15634,5.15801,13000000.0
2008-09-29 07:37:00,5.15748,5.15812,5.15629,5.15812,11000000.0
2008-09-29 07:38:00,5.158,5.158,5.15707,5.15797,11000000.0
2008-09-29 07:39:00,5.15724,5.15961,5.15644,5.15961,19000000.0
2008-09-29 07:40:00,5.16044,5.16188,5.15967,5.16056,11000000.0
2008-09-29 07:41:00,5.16117,5.16177,5.15905,5.15905,7000000.0
2008-09-29 07:42:00,5.16014,5.16014,5.15827,5.15838,13000000.0
2008-09-29 07:43:00,5.15734,5.15734,5.15342,5.15342,14000000.0
2008-09-29 07:44:00,5.15308,5.15464,5.153,5.153,10000000.0
2008-09-29 07:45:00,5.15314,5.15381,5.1528,5.15357,8000000.0
2008-09-29 07:46:00,5.15354,5.15728,5.15227,5.15248,13000000.0
2008-09-29 07:47:00,5.15815,5.15822,5.15301,5.15381,15000000.0
2008-09-29 07:48:00,5.15357,5.15476,5.1527,5.15295,13000000.0
2008-09-29 07:49:00,5.15547,5.15576,5.1535,5.15508,10000000.0
2008-09-29 07:50:00,5.15523,5.15627,5.15458,5.15525,17000000.0
2008-09-29 07:51:00,5.15578,5.15578,5.15446,5.15531,16000000.0
2008-09-29 07:52:00,5.15367,5.15527,5.15367,5.15421,13000000.0
2008-09-29 07:53:00,5.15543,5.15548,5.15418,5.15548,10000000.0
2008-09-29 07:54:00,5.15448,5.15472,5.15202,5.15202,11000000.0
2008-09-29 07:55:00,5.15253,5.15287,5.15068,5.15068,12000000.0
2008-09-29 07:56:00,5.15101,5.1516,5.1498,5.15094,13000000.0
2008-09-29 07:57:00,5.15067,5.15086,5.14972,5.15046,8000000.0
2008-09-29 07:58:00,5.1512,5.1512,5.14929,5.1505,14000000.0
2008-09-29 07:59:00,5.15014,5.151,5.14897,5.14999,15000000.0
2008-09-29 08:00:00,5.14987,5.1505,5.14935,5.14973,10000000.0
2008-09-29 08:01:00,5.15021,5.15034,5.14774,5.14774,13000000.0
2008-09-29 08:02:00,5.1493,5.14954,5.14783,5.14897,14000000.0
2008-09-29 08:03:00,5.14997,5.15038,5.14875,5.15034,12000000.0
2008-09-29 08:04:00,5.14997,5.15096,5.14958,5.15006,16000000.0
2008-09-29 08:05:00,5.15178,5.15345,5.15083,5.15187,14000000.0
2008-09-29 08:06:00,5.15231,5.15323,5.1521,5.15295,19000000.0
2008-09-29 08:07:00,5.15277,5.15334,5.15148,5.15148,19000000.0
2008-09-29 08:08:00,5.15132,5.15294,5.15128,5.15268,11000000.0
2008-09-29 08:09:00,5.15253,5.15288,5.15186,5.15288,10000000.0
2008-09-29 08:10:00,5.1528,5.15389,5.1523,5.1523,16000000.0
2008-09-29 08:11:00,5.15397,5.15416,5.1523,5.15333,9000000.0
2008-09-29 08:12:00,5.15421,5.15593,5.1534,5.15593,10000000.0
2008-09-29 08:13:00,5.15618,5.15758,5.15609,5.15666,11000000.0
2008-09-29 08:14:00,5.15756,5.15846,5.15643,5.15846,12000000.0
2008-09-29 08:15:00,5.15781,5.15885,5.15654,5.15796,15000000.0
2008-09-29 08:16:00,5.1589,5.15972,5.15819,5.15819,14000000.0
2008-09-29 08:17:00,5.15827,5.15853,5.15763,5.15818,10000000.0
2008-09-29 08:18:00,5.15863,5.15863,5.15632,5.15752,9000000.0
2008-09-29 08:19:00,5.15697,5.15885,5.15697,5.15738,11000000.0
2008-09-29 08:20:00,5.15616,5.15773,5.15541,5.15655,11000000.0
2008-09-29 08:21:00,5.15676,5.15844,5.15604,5.15763,20000000.0
2008-09-29 08:22:00,5.1573,5.15831,5.15487,5.15487,8000000.0
2008-09-29 08:23:00,5.15507,5.15617,5.15395,5.1557,12000000.0
2008-09-29 08:24:00,5.1566,5.15771,5.15611,5.1576,13000000.0
2008-09-29 08:25:00,5.1573,5.15752,5.1557,5.1557,12000000.0
2008-09-29 08:26:00,5.15619,5.15785,5.15504,5.15785,13000000.0
2008-09-29 08:27:00,5.15874,5.15874,5.15585,5.1576,11000000.0
2008-09-29 08:28:00,5.15724,5.15781,5.15628,5.15644,8000000.0
2008-09-29 08:29:00,5.15858,5.15897,5.15756,5.15886,12000000.0
2008-09-29 08:30:00,5.15844,5.15844,5.15738,5.15828,11000000.0
2008-09-29 08:31:00,5.15739,5.1588,5.15739,5.1586,10000000.0
2008-09-29 08:32:00,5.1581,5.15931,5.15745,5.15865,13000000.0
2008-09-29 08:33:00,5.15899,5.16065,5.15899,5.15987,11000000.0
2008-09-29 08:34:00,5.16084,5.16511,5.15951,5.16456,17000000.0
2008-09-29 08:35:00,5.16508,5.16845,5.16468,5.16767,11000000.0
2008-09-29 08:36:00,5.16821,5.16929,5.16779,5.16779,10000000.0
2008-09-29 08:37:00,5.16886,5.17189,5.1687,5.17151,9000000.0
2008-09-29 08:38:00,5.17172,5.17318,5.17108,5.17222,18000000.0
2008-09-29 08:39:00,5.17285,5.17285,5.17065,5.17099,8000000.0
2008-09-29 08:40:00,5.17287,5.17287,5.16931,5.16946,7000000.0
2008-09-29 08:41:00,5.16958,5.17,5.16873,5.16903,16000000.0
2008-09-29 08:42:00,5.16921,5.17001,5.16869,5.16884,14000000.0
2008-09-29 08:43:00,5.16984,5.17036,5.16802,5.1692,12000000.0
2008-09-29 08:44:00,5.16955,5.16996,5.16858,5.16893,9000000.0
2008-09-29 08:45:00,5.16859,5.16948,5.16776,5.16802,18000000.0
2008-09-29 08:46:00,5.16976,5.17007,5.168,5.16914,14000000.0
2008-09-29 08:47:00,5.17001,5.17093,5.16871,5.17079,18000000.0
2008-09-29 08:48:00,5.17108,5.17436,5.17076,5.17335,12000000.0
2008-09-29 08:49:00,5.17316,5.17556,5.17157,5.17394,14000000.0
2008-09-29 08:50:00,5.17514,5.17941,5.17432,5.17885,16000000.0
2008-09-29 08:51:00,5.17876,5.17964,5.17743,5.17873,21000000.0
2008-09-29 08:52:00,5.17745,5.17878,5.17685,5.17718,20000000.0
2008-09-29 08:53:00,5.17793,5.17833,5.17687,5.1774,7000000.0
2008-09-29 08:54:00,5.17776,5.17776,5.17601,5.17601,17000000.0
2008-09-29 08:55:00,5.17711,5.17732,5.17506,5.17534,12000000.0
2008-09-29 08:56:00,5.17467,5.1754,5.17385,5.17393,17000000.0
2008-09-29 08:57:00,5.17311,5.17311,5.1712,5.17209,16000000.0
2008-09-29 08:58:00,5.17249,5.17369,5.1711,5.17365,12000000.0
2008-09-29 08:59:00,5.17239,5.17406,5.17204,5.17406,13000000.0
2008-09-29 09:00:00,5.17449,5.17661,5.17341,5.17636,17000000.0
2008-09-29 09:01:00,5.17479,5.17498,5.17326,5.17403,13000000.0
2008-09-29 09:02:00,5.17333,5.17333,5.17181,5.17228,8000000.0
2008-09-29 09:03:00,5.17274,5.17318,5.17141,5.1726,16000000.0
2008-09-29 09:04:00,5.17116,5.17244,5.17094,5.17244,8000000.0
2008-09-29 09:05:00,5.1723,5.17246,5.17,5.17,11000000.0
2008-09-29 09:06:00,5.17141,5.17154,5.17054,5.17086,10000000.0
2008-09-29 09:07:00,5.17001,5.17244,5.17001,5.17143,10000000.0
2008-09-29 09:08:00,5.17194,5.17402,5.17086,5.17288,19000000.0
2008-09-29 09:09:00,5.17431,5.17537,5.17304,5.17499,16000000.0
2008-09-29 09:10:00,5.17557,5.17712,5.17511,5.17639,8000000.0
2008-09-29 09:11:00,5.17834,5.18129,5.17743,5.18129,11000000.0
2008-09-29 09:12:00,5.18122,5.18402,5.17962,5.18399,16000000.0
2008-09-29 09:13:00,5.18266,5.18415,5.18104,5.18233,15000000.0
2008-09-29 09:14:00,5.18257,5.18626,5.18061,5.18626,17000000.0
2008-09-29 09:15:00,5.18722,5.18809,5.18605,5.18669,12000000.0
2008-09-29 09:16:00,5.18827,5.18827,5.18653,5.18653,14000000.0
2008-09-29 09:17:00,5.1888,5.19331,5.1888,5.19331,14000000.0
2008-09-29 09:18:00,5.19413,5.19574,5.19258,5.19258,18000000.0
2008-09-29 09:19:00,5.19274,5.1928,5.19057,5.19154,14000000.0
2008-09-29 09:20:00,5.19214,5.19386,5.19149,5.19231,18000000.0
2008-09-29 09:21:00,5.19315,5.19331,5.19133,5.19288,17000000.0
2008-09-29 09:22:00,5.19301,5.19533,5.19195,5.19485,13000000.0
2008-09-29 09:23:00,5.19627,5.19962,5.194,5.1986,12000000.0
2008-09-29 09:24:00,5.20104,5.20404,5.19932,5.20174,14000000.0
2008-09-29 09:25:00,5.20086,5.20304,5.20048,5.20269,9000000.0
2008-09-29 09:26:00,5.20213,5.20543,5.19613,5.20543,13000000.0
2008-09-29 09:27:00,5.20558,5.20801,5.20424,5.20614,13000000.0
2008-09-29 09:28:00,5.20374,5.20427,5.20035,5.20178,19000000.0
2008-09-29 09:29:00,5.20003,5.20186,5.19936,5.20186,14000000.0
2008-09-29 09:30:00,5.20192,5.20267,5.20081,5.20162,15000000.0
2008-09-29 09:31:00,5.20026,5.20073,5.19724,5.19724,11000000.0
2008-09-29 09:32:00,5.19542,5.19558,5.1928,5.19421,16000000.0
2008-09-29 09:33:00,5.19322,5.19403,5.19247,5.19247,9000000.0
2008-09-29 09:34:00,5.19417,5.19611,5.19275,5.19611,18000000.0
2008-09-29 09:35:00,5.1961,5.19626,5.19344,5.19549,14000000.0
2008-09-29 09:36:00,5.19626,5.19963,5.19546,5.19963,16000000.0
2008-09-29 09:37:00,5.19965,5.20015,5.19822,5.19891,20000000.0
2008-09-29 09:38:00,5.1995,5.20101,5.19902,5.20024,19000000.0
2008-09-29 09:39:00,5.20106,5.20186,5.19884,5.20051,16000000.0
2008-09-29 09:40:00,5.20089,5.20089,5.19895,5.199,12000000.0
2008-09-29 09:41:00,5.19759,5.19935,5.19531,5.19715,18000000.0
2008-09-29 09:42:00,5.19625,5.19784,5.195,5.19622,16000000.0
2008-09-29 09:43:00,5.19684,5.19771,5.19579,5.19771,15000000.0
2008-09-29 09:44:00,5.19704,5.19704,5.19295,5.19606,13000000.0
2008-09-29 09:45:00,5.1973,5.19808,5.19632,5.19747,13000000.0
2008-09-29 09:46:00,5.19635,5.20016,5.19635,5.19832,17000000.0
2008-09-29 09:47:00,5.19881,5.201,5.1978,5.20038,13000000.0
2008-09-29 09:48:00,5.19984,5.20087,5.19829,5.19977,16000000.0
2008-09-29 09:49:00,5.19909,5.19962,5.1973,5.19848,17000000.0
2008-09-29 09:50:00,5.19636,5.19837,5.19525,5.19542,12000000.0
2008-09-29 09:51:00,5.19728,5.199,5.19674,5.19801,16000000.0
2008-09-29 09:52:00,5.19581,5.19776,5.19415,5.19415,16000000.0
2008-09-29 09:53:00,5.19353,5.1968,5.19353,5.19483,15000000.0
2008-09-29 09:54:00,5.19635,5.19759,5.19368,5.19368,15000000.0
2008-09-29 09:55:00,5.19449,5.19711,5.19299,5.19514,15000000.0
2008-09-29 09:56:00,5.19313,5.19493,5.19285,5.19339,17000000.0
2008-09-29 09:57:00,5.19491,5.19625,5.19371,5.1948,12000000.0
2008-09-29 09:58:00,5.19506,5.19611,5.19388,5.1955,14000000.0
2008-09-29 09:59:00,5.19542,5.19542,5.19338,5.19358,10000000.0
2008-09-29 10:00:00,5.193,5.19361,5.19192,5.19305,11000000.0
2008-09-29 10:01:00,5.19258,5.19385,5.19155,5.1918,24000000.0
2008-09-29 10:02:00,5.1913,5.19326,5.19052,5.19097,14000000.0
2008-09-29 10:03:00,5.19072,5.19431,5.18983,5.19172,16000000.0
2008-09-29 10:04:00,5.19404,5.19619,5.193,5.19619,10000000.0
2008-09-29 10:05:00,5.19578,5.19578,5.19393,5.19542,10000000.0
2008-09-29 10:06:00,5.19423,5.19423,5.19242,5.19259,9000000.0
2008-09-29 10:07:00,5.19412,5.19436,5.19163,5.19299,11000000.0
2008-09-29 10:08:00,5.19407,5.19527,5.19325,5.19411,9000000.0
2008-09-29 10:09:00,5.19523,5.19523,5.19393,5.19394,11000000.0
2008-09-29 10:10:00,5.19406,5.19406,5.19213,5.19213,15000000.0
2008-09-29 10:11:00,5.19251,5.19335,5.19001,5.19039,16000000.0
2008-09-29 10:12:00,5.1897,5.1919,5.1864,5.1864,19000000.0
2008-09-29 10:13:00,5.18731,5.19214,5.18695,5.18884,9000000.0
2008-09-29 10:14:00,5.18997,5.19065,5.18902,5.1906,11000000.0
2008-09-29 10:15:00,5.19044,5.19464,5.18936,5.19443,8000000.0
2008-09-29 10:16:00,5.19412,5.19572,5.19055,5.19572,17000000.0
2008-09-29 10:17:00,5.19543,5.19652,5.19189,5.19603,16000000.0
2008-09-29 10:18:00,5.1954,5.19584,5.19218,5.19584,16000000.0
2008-09-29 10:19:00,5.19406,5.1962,5.19283,5.19473,17000000.0
2008-09-29 10:20:00,5.19533,5.19572,5.19398,5.19526,16000000.0
2008-09-29 10:21:00,5.19422,5.19742,5.194,5.19736,7000000.0
2008-09-29 10:22:00,5.19969,5.19983,5.19736,5.19815,10000000.0
2008-09-29 10:23:00,5.19938,5.19938,5.1964,5.1964,14000000.0
2008-09-29 10:24:00,5.19688,5.198,5.19634,5.19717,13000000.0
2008-09-29 10:25:00,5.19784,5.19789,5.19587,5.19778,12000000.0
2008-09-29 10:26:00,5.19823,5.19846,5.19606,5.1977,11000000.0
2008-09-29 10:27:00,5.19834,5.19844,5.19611,5.19844,13000000.0
2008-09-29 10:28:00,5.19903,5.19915,5.19702,5.19863,13000000.0
2008-09-29 10:29:00,5.19871,5.19954,5.19781,5.19928,11000000.0
2008-09-29 10:30:00,5.1995,5.19967,5.1978,5.1978,9000000.0
2008-09-29 10:31:00,5.19854,5.19854,5.19514,5.19719,16000000.0
2008-09-29 10:32:00,5.19722,5.19722,5.19377,5.19377,9000000.0
2008-09-29 10:33:00,5.1936,5.19433,5.19129,5.1921,12000000.0
2008-09-29 10:34:00,5.19186,5.1925,5.19077,5.1925,11000000.0
2008-09-29 10:35:00,5.19227,5.19227,5.1892,5.19006,17000000.0
2008-09-29 10:36:00,5.18991,5.19122,5.18957,5.19122,10000000.0
2008-09-29 10:37:00,5.1923,5.19277,5.19126,5.19277,15000000.0
2008-09-29 10:38:00,5.19185,5.19257,5.19028,5.19137,17000000.0
2008-09-29 10:39:00,5.19144,5.1926,5.19055,5.1926,13000000.0
2008-09-29 10:40:00,5.19184,5.19184,5.18656,5.18994,10000000.0
2008-09-29 10:41:00,5.19108,5.1914,5.18958,5.1914,15000000.0
2008-09-29 10:42:00,5.19215,5.19215,5.19002,5.19146,12000000.0
2008-09-29 10:43:00,5.19174,5.19197,5.19044,5.19139,13000000.0
2008-09-29 10:44:00,5.19187,5.19276,5.19071,5.19109,12000000.0
2008-09-29 10:45:00,5.19195,5.19195,5.19057,5.19123,13000000.0
2008-09-29 10:46:00,5.19169,5.19169,5.18986,5.19006,13000000.0
2008-09-29 10:47:00,5.19009,5.19009,5.18619,5.1867,7000000.0
2008-09-29 10:48:00,5.18639,5.18822,5.18639,5.18822,12000000.0
2008-09-29 10:49:00,5.18826,5.19064,5.18746,5.19064,10000000.0
2008-09-29 10:50:00,5.19015,5.1915,5.18949,5.18983,14000000.0
2008-09-29 10:51:00,5.18975,5.18975,5.18864,5.18895,11000000.0
2008-09-29 10:52:00,5.18889,5.18995,5.18752,5.18908,20000000.0
2008-09-29 10:53:00,5.19011,5.19055,5.18826,5.18944,9000000.0
2008-09-29 10:54:00,5.18935,5.19025,5.18841,5.1893,18000000.0
2008-09-29 10:55:00,5.18968,5.19042,5.18877,5.18964,10000000.0
2008-09-29 10:56:00,5.1906,5.19099,5.18951,5.1908,11000000.0
2008-09-29 10:57:00,5.19118,5.19159,5.18917,5.19159,8000000.0
2008-09-29 10:58:00,5.19164,5.19212,5.19099,5.1917,10000000.0
2008-09-29 10:59:00,5.19152,5.19189,5.19051,5.19069,10000000.0
2008-09-29 11:00:00,5.1893,5.19157,5.1893,5.19067,15000000.0
2008-09-29 11:01:00,5.19177,5.19234,5.19035,5.19132,12000000.0
2008-09-29 11:02:00,5.19205,5.19249,5.19071,5.19071,8000000.0
2008-09-29 11:03:00,5.19168,5.19204,5.19088,5.19125,11000000.0
2008-09-29 11:04:00,5.1917,5.19183,5.19012,5.19053,15000000.0
2008-09-29 11:05:00,5.18924,5.19068,5.18822,5.18862,17000000.0
2008-09-29 11:06:00,5.18854,5.18904,5.18653,5.18661,12000000.0
2008-09-29 11:07:00,5.18756,5.18789,5.18556,5.18683,11000000.0
2008-09-29 11:08:00,5.18691,5.18771,5.18582,5.18771,22000000.0
2008-09-29 11:09:00,5.18898,5.18949,5.18769,5.18949,9000000.0
2008-09-29 11:10:00,5.18731,5.18934,5.18731,5.1889,16000000.0
2008-09-29 11:11:00,5.19016,5.19066,5.18744,5.18807,7000000.0
2008-09-29 11:12:00,5.18927,5.18927,5.18585,5.18641,15000000.0
2008-09-29 11:13:00,5.18657,5.18729,5.18446,5.18689,11000000.0
2008-09-29 11:14:00,5.18519,5.18785,5.18519,5.1872,18000000.0
2008-09-29 11:15:00,5.18862,5.18995,5.18813,5.18866,11000000.0
2008-09-29 11:16:00,5.1892,5.19049,5.18878,5.18935,13000000.0
2008-09-29 11:17:00,5.18993,5.19012,5.18864,5.18914,13000000.0
2008-09-29 11:18:00,5.19052,5.19167,5.18938,5.19167,9000000.0
2008-09-29 11:19:00,5.19248,5.19248,5.19033,5.19244,17000000.0
2008-09-29 11:20:00,5.19294,5.19566,5.19256,5.19566,14000000.0
2008-09-29 11:21:00,5.19691,5.19797,5.19557,5.19742,14000000.0
2008-09-29 11:22:00,5.19736,5.19796,5.19621,5.19676,22000000.0
2008-09-29 11:23:00,5.19672,5.1997,5.19672,5.19854,8000000.0
2008-09-29 11:24:00,5.19885,5.20016,5.1971,5.19918,18000000.0
2008-09-29 11:25:00,5.19881,5.19881,5.19706,5.19737,9000000.0
2008-09-29 11:26:00,5.19769,5.19813,5.196,5.19795,15000000.0
2008-09-29 11:27:00,5.19783,5.19872,5.19745,5.19872,10000000.0
2008-09-29 11:28:00,5.19757,5.19948,5.19656,5.19948,13000000.0
2008-09-29 11:29:00,5.20097,5.20222,5.19985,5.20222,17000000.0
2008-09-29 11:30:00,5.20103,5.20153,5.19921,5.19921,13000000.0
2008-09-29 11:31:00,5.19993,5.20175,5.19939,5.20046,12000000.0
2008-09-29 11:32:00,5.20217,5.206,5.20129,5.20592,20000000.0
2008-09-29 11:33:00,5.20344,5.20441,5.20191,5.20349,16000000.0
2008-09-29 11:34:00,5.20578,5.20755,5.20466,5.20755,13000000.0
2008-09-29 11:35:00,5.20797,5.20953,5.20593,5.20684,14000000.0
2008-09-29 11:36:00,5.2083,5.2083,5.2058,5.20678,11000000.0
2008-09-29 11:37:00,5.20514,5.20517,5.20269,5.20517,16000000.0
2008-09-29 11:38:00,5.20497,5.20766,5.2047,5.20731,8000000.0
2008-09-29 11:39:00,5.20718,5.20718,5.20348,5.20449,11000000.0
2008-09-29 11:40:00,5.20522,5.20599,5.20353,5.20463,12000000.0
2008-09-29 11:41:00,5.204,5.20517,5.20371,5.20406,10000000.0
2008-09-29 11:42:00,5.20408,5.20541,5.20365,5.20541,10000000.0
2008-09-29 11:43:00,5.20437,5.20437,5.20141,5.20182,17000000.0
2008-09-29 11:44:00,5.20262,5.20502,5.20048,5.20162,15000000.0
2008-09-29 11:45:00,5.20062,5.20393,5.20028,5.20393,16000000.0
2008-09-29 11:46:00,5.20349,5.20376,5.2021,5.20274,7000000.0
2008-09-29 11:47:00,5.20421,5.20511,5.20338,5.20448,16000000.0
2008-09-29 11:48:00,5.20425,5.20486,5.20159,5.20245,13000000.0
2008-09-29 11:49:00,5.20297,5.20297,5.20139,5.2014,10000000.0
2008-09-29 11:50:00,5.20065,5.20065,5.19688,5.19704,12000000.0
2008-09-29 11:51:00,5.19589,5.19835,5.19589,5.19784,14000000.0
2008-09-29 11:52:00,5.1978,5.1978,5.19012,5.19012,18000000.0
2008-09-29 11:53:00,5.19618,5.19802,5.19501,5.19709,16000000.0
2008-09-29 11:54:00,5.19633,5.19644,5.1951,5.19599,8000000.0
2008-09-29 11:55:00,5.19666,5.19714,5.19486,5.19572,8000000.0
2008-09-29 11:56:00,5.19689,5.19689,5.19499,5.19533,8000000.0
2008-09-29 11:57:00,5.19553,5.19701,5.1953,5.19688,11000000.0
2008-09-29 11:58:00,5.19644,5.19769,5.1957,5.19624,14000000.0
2008-09-29 11:59:00,5.19555,5.19585,5.19421,5.19421,11000000.0
2008-09-29 12:00:00,5.19363,5.19658,5.19363,5.19637,15000000.0
2008-09-29 12:01:00,5.19511,5.19802,5.19511,5.19634,13000000.0
2008-09-29 12:02:00,5.19578,5.19589,5.19448,5.19561,15000000.0
2008-09-29 12:03:00,5.19628,5.19702,5.19562,5.19593,11000000.0
2008-09-29 12:04:00,5.19646,5.19661,5.19487,5.19554,9000000.0
2008-09-29 12:05:00,5.1961,5.1961,5.19343,5.19439,9000000.0
2008-09-29 12:06:00,5.19384,5.19456,5.19217,5.19236,15000000.0
2008-09-29 12:07:00,5.19392,5.19522,5.19317,5.19382,11000000.0
2008-09-29 12:08:00,5.1943,5.19431,5.1934,5.19361,8000000.0
2008-09-29 12:09:00,5.19318,5.19318,5.18886,5.19047,18000000.0
2008-09-29 12:10:00,5.18961,5.19201,5.18953,5.19006,14000000.0
2008-09-29 12:11:00,5.18947,5.18977,5.18842,5.18874,9000000.0
2008-09-29 12:12:00,5.18944,5.1904,5.18846,5.18901,18000000.0
2008-09-29 12:13:00,5.18984,5.1899,5.188,5.18903,12000000.0
2008-09-29 12:14:00,5.18885,5.18934,5.18733,5.18909,10000000.0
2008-09-29 12:15:00,5.18992,5.18992,5.18625,5.18748,8000000.0
2008-09-29 12:16:00,5.18869,5.19019,5.18633,5.1891,14000000.0
2008-09-29 12:17:00,5.19033,5.19151,5.18937,5.19119,13000000.0
2008-09-29 12:18:00,5.19054,5.1937,5.19054,5.1937,10000000.0
2008-09-29 12:19:00,5.1938,5.19426,5.19265,5.19369,11000000.0
2008-09-29 12:20:00,5.19427,5.19513,5.19346,5.19513,8000000.0
2008-09-29 12:21:00,5.19482,5.19492,5.19264,5.19402,20000000.0
2008-09-29 12:22:00,5.19451,5.19496,5.19334,5.19334,14000000.0
2008-09-29 12:23:00,5.19374,5.19413,5.19252,5.19357,11000000.0
2008-09-29 12:24:00,5.19378,5.19385,5.19209,5.19385,17000000.0
2008-09-29 12:25:00,5.1928,5.19386,5.19202,5.19367,12000000.0
2008-09-29 12:26:00,5.1948,5.1953,5.19415,5.19482,7000000.0
2008-09-29 12:27:00,5.19432,5.19442,5.19267,5.19291,7000000.0
2008-09-29 12:28:00,5.19288,5.19411,5.19192,5.19209,19000000.0
2008-09-29 12:29:00,5.19255,5.19255,5.19032,5.19072,12000000.0
2008-09-29 12:30:00,5.19157,5.19207,5.19087,5.19177,10000000.0
2008-09-29 12:31:00,5.19153,5.19343,5.19105,5.19247,12000000.0
2008-09-29 12:32:00,5.19136,5.19226,5.18961,5.19101,12000000.0
2008-09-29 12:33:00,5.19162,5.19207,5.19026,5.19147,15000000.0
2008-09-29 12:34:00,5.19241,5.1927,5.19091,5.19266,12000000.0
2008-09-29 12:35:00,5.19262,5.19278,5.18928,5.19243,12000000.0
2008-09-29 12:36:00,5.19243,5.19243,5.1908,5.19129,15000000.0
2008-09-29 12:37:00,5.1921,5.1921,5.19042,5.19081,8000000.0
2008-09-29 12:38:00,5.19126,5.19199,5.19048,5.19099,15000000.0
2008-09-29 12:39:00,5.19168,5.19206,5.19043,5.19104,14000000.0
2008-09-29 12:40:00,5.19065,5.19237,5.1906,5.19203,18000000.0
2008-09-29 12:41:00,5.19194,5.19235,5.19076,5.19235,11000000.0
2008-09-29 12:42:00,5.19113,5.19191,5.19035,5.19035,17000000.0
2008-09-29 12:43:00,5.19142,5.19226,5.19085,5.19226,11000000.0
2008-09-29 12:44:00,5.19195,5.19195,5.19068,5.19097,13000000.0
2008-09-29 12:45:00,5.19192,5.19192,5.19075,5.19137,10000000.0
2008-09-29 12:46:00,5.19173,5.19269,5.19106,5.19164,20000000.0
2008-09-29 12:47:00,5.19078,5.19134,5.19027,5.19037,10000000.0
2008-09-29 12:48:00,5.19135,5.19205,5.19081,5.19132,10000000.0
2008-09-29 12:49:00,5.19086,5.19172,5.19042,5.19085,15000000.0
2008-09-29 12:50:00,5.19079,5.19173,5.19061,5.19078,14000000.0
2008-09-29 12:51:00,5.1916,5.1916,5.18979,5.19089,14000000.0
2008-09-29 12:52:00,5.19141,5.19197,5.19065,5.19197,9000000.0
2008-09-29 12:53:00,5.19191,5.19363,5.1914,5.19296,9000000.0
2008-09-29 12:54:00,5.19312,5.19312,5.19077,5.19186,20000000.0
2008-09-29 12:55:00,5.19317,5.19371,5.19202,5.19202,12000000.0
2008-09-29 12:56:00,5.19414,5.19414,5.1921,5.19233,7000000.0
2008-09-29 12:57:00,5.19204,5.19235,5.19055,5.19109,13000000.0
2008-09-29 12:58:00,5.19121,5.19226,5.19022,5.19141,16000000.0
2008-09-29 12:59:00,5.19182,5.19432,5.19128,5.19432,14000000.0
2008-09-29 13:00:00,5.19464,5.19464,5.1927,5.19332,12000000.0
2008-09-29 13:01:00,5.19342,5.19443,5.19282,5.19327,17000000.0
2008-09-29 13:02:00,5.19468,5.19468,5.19236,5.19372,10000000.0
2008-09-29 13:03:00,5.19317,5.19598,5.19266,5.19598,22000000.0
2008-09-29 13:04:00,5.19647,5.197,5.19538,5.19571,20000000.0
2008-09-29 13:05:00,5.19647,5.19737,5.19561,5.19689,14000000.0
2008-09-29 13:06:00,5.19657,5.19712,5.19594,5.19594,17000000.0
2008-09-29 13:07:00,5.19644,5.19754,5.19532,5.19652,22000000.0
2008-09-29 13:08:00,5.19569,5.1972,5.19569,5.19651,12000000.0
2008-09-29 13:09:00,5.19741,5.1977,5.19583,5.19583,12000000.0
2008-09-29 13:10:00,5.19722,5.19921,5.1972,5.19855,20000000.0
2008-09-29 13:11:00,5.19896,5.19896,5.19665,5.19733,12000000.0
2008-09-29 13:12:00,5.19685,5.19733,5.19548,5.19685,16000000.0
2008-09-29 13:13:00,5.19783,5.19867,5.19667,5.19804,14000000.0
2008-09-29 13:14:00,5.1964,5.20038,5.1964,5.20038,17000000.0
2008-09-29 13:15:00,5.20141,5.20156,5.19937,5.20023,7000000.0
2008-09-29 13:16:00,5.20054,5.20094,5.19962,5.20008,9000000.0
2008-09-29 13:17:00,5.19933,5.20158,5.19933,5.20077,15000000.0
2008-09-29 13:18:00,5.2006,5.20373,5.20048,5.20373,17000000.0
2008-09-29 13:19:00,5.20423,5.20462,5.20313,5.20371,15000000.0
2008-09-29 13:20:00,5.20365,5.20365,5.20065,5.20263,12000000.0
2008-09-29 13:21:00,5.20267,5.20374,5.20096,5.20374,24000000.0
2008-09-29 13:22:00,5.20255,5.20309,5.20105,5.20126,12000000.0
2008-09-29 13:23:00,5.2002,5.20116,5.19969,5.2005,12000000.0
2008-09-29 13:24:00,5.20099,5.20269,5.20069,5.2019,18000000.0
2008-09-29 13:25:00,5.20128,5.2018,5.19819,5.20023,12000000.0
2008-09-29 13:26:00,5.19918,5.19918,5.19687,5.19786,12000000.0
2008-09-29 13:27:00,5.19821,5.19861,5.19612,5.19612,9000000.0
2008-09-29 13:28:00,5.19751,5.19829,5.1962,5.19744,15000000.0
2008-09-29 13:29:00,5.19836,5.19836,5.19658,5.19731,14000000.0
2008-09-29 13:30:00,5.1953,5.20118,5.19325,5.19687,11000000.0
2008-09-29 13:31:00,5.1952,5.19533,5.19334,5.19413,11000000.0
2008-09-29 13:32:00,5.19369,5.19425,5.19241,5.19425,8000000.0
2008-09-29 13:33:00,5.19369,5.19559,5.19307,5.1945,14000000.0
2008-09-29 13:34:00,5.19472,5.19507,5.19092,5.19493,11000000.0
2008-09-29 13:35:00,5.19512,5.19512,5.19127,5.19436,16000000.0
2008-09-29 13:36:00,5.1959,5.19622,5.19499,5.19598,8000000.0
2008-09-29 13:37:00,5.19584,5.19635,5.19294,5.19294,17000000.0
2008-09-29 13:38:00,5.19382,5.19483,5.1927,5.19419,14000000.0
2008-09-29 13:39:00,5.19447,5.19447,5.19223,5.19223,10000000.0
2008-09-29 13:40:00,5.19007,5.19078,5.186,5.19078,8000000.0
2008-09-29 13:41:00,5.19115,5.19115,5.18974,5.19043,11000000.0
2008-09-29 13:42:00,5.18911,5.19053,5.18853,5.18917,14000000.0
2008-09-29 13:43:00,5.18821,5.18876,5.18731,5.18839,11000000.0
2008-09-29 13:44:00,5.18915,5.18923,5.18376,5.18923,11000000.0
2008-09-29 13:45:00,5.19057,5.19057,5.18734,5.18849,14000000.0
2008-09-29 13:46:00,5.18698,5.18828,5.18665,5.18723,11000000.0
2008-09-29 13:47:00,5.18729,5.18953,5.18729,5.18953,13000000.0
2008-09-29 13:48:00,5.1894,5.1894,5.18688,5.18688,14000000.0
2008-09-29 13:49:00,5.18683,5.18824,5.18558,5.18709,12000000.0
2008-09-29 13:50:00,5.18731,5.18733,5.18455,5.18455,16000000.0
2008-09-29 13:51:00,5.18421,5.18508,5.18077,5.18205,14000000.0
2008-09-29 13:52:00,5.18274,5.18359,5.18267,5.18296,10000000.0
2008-09-29 13:53:00,5.18451,5.18515,5.18386,5.18436,10000000.0
2008-09-29 13:54:00,5.18478,5.18548,5.1844,5.18458,8000000.0
2008-09-29 13:55:00,5.18453,5.18636,5.18449,5.1862,13000000.0
2008-09-29 13:56:00,5.18684,5.18684,5.18454,5.18509,17000000.0
2008-09-29 13:57:00,5.18645,5.18785,5.18566,5.18658,13000000.0
2008-09-29 13:58:00,5.18843,5.18882,5.18699,5.18804,7000000.0
2008-09-29 13:59:00,5.18864,5.18969,5.18802,5.18948,9000000.0
2008-09-29 14:00:00,5.19099,5.19099,5.18996,5.1909,7000000.0
2008-09-29 14:01:00,5.19007,5.19144,5.18952,5.19023,11000000.0
2008-09-29 14:02:00,5.18997,5.19004,5.18838,5.18967,19000000.0
2008-09-29 14:03:00,5.18794,5.18945,5.1874,5.18916,13000000.0
2008-09-29 14:04:00,5.18861,5.18861,5.18699,5.18831,22000000.0
2008-09-29 14:05:00,5.18848,5.18848,5.1834,5.18424,17000000.0
2008-09-29 14:06:00,5.18438,5.18691,5.18312,5.18691,11000000.0
2008-09-29 14:07:00,5.18733,5.18751,5.18351,5.18641,9000000.0
2008-09-29 14:08:00,5.18531,5.18812,5.18401,5.18812,11000000.0
2008-09-29 14:09:00,5.18866,5.18918,5.18678,5.1885,12000000.0
2008-09-29 14:10:00,5.18811,5.18939,5.18679,5.1875,13000000.0
2008-09-29 14:11:00,5.18796,5.18972,5.18789,5.1891,14000000.0
2008-09-29 14:12:00,5.18962,5.19189,5.18957,5.19189,11000000.0
2008-09-29 14:13:00,5.18961,5.19114,5.18577,5.19114,11000000.0
2008-09-29 14:14:00,5.19132,5.19311,5.19116,5.19255,7000000.0
2008-09-29 14:15:00,5.19281,5.19365,5.19185,5.19307,14000000.0
2008-09-29 14:16:00,5.19235,5.19403,5.19184,5.19204,13000000.0
2008-09-29 14:17:00,5.19269,5.19278,5.19136,5.19278,22000000.0
2008-09-29 14:18:00,5.19112,5.19338,5.19105,5.19338,15000000.0
2008-09-29 14:19:00,5.19149,5.19199,5.18899,5.19191,12000000.0
2008-09-29 14:20:00,5.19207,5.19207,5.18708,5.18721,7000000.0
2008-09-29 14:21:00,5.18638,5.18781,5.18333,5.18394,13000000.0
2008-09-29 14:22:00,5.18306,5.18589,5.18299,5.18589,8000000.0
2008-09-29 14:23:00,5.18675,5.18675,5.18463,5.18469,11000000.0
2008-09-29 14:24:00,5.18542,5.18587,5.18242,5.18382,13000000.0
2008-09-29 14:25:00,5.1848,5.18683,5.18304,5.18683,15000000.0
2008-09-29 14:26:00,5.1865,5.18768,5.18586,5.18768,8000000.0
2008-09-29 14:27:00,5.18869,5.18895,5.18671,5.18872,10000000.0
2008-09-29 14:28:00,5.18809,5.18859,5.18761,5.18856,11000000.0
2008-09-29 14:29:00,5.18785,5.18785,5.18328,5.18612,21000000.0
2008-09-29 14:30:00,5.18851,5.18868,5.18688,5.18852,11000000.0
2008-09-29 14:31:00,5.18741,5.18936,5.18714,5.18714,17000000.0
2008-09-29 14:32:00,5.1878,5.1878,5.18247,5.18356,15000000.0
2008-09-29 14:33:00,5.18352,5.18564,5.18197,5.18197,8000000.0
2008-09-29 14:34:00,5.18293,5.18314,5.18154,5.18222,9000000.0
2008-09-29 14:35:00,5.18393,5.18442,5.18276,5.18438,11000000.0
2008-09-29 14:36:00,5.18463,5.18543,5.18331,5.18474,15000000.0
2008-09-29 14:37:00,5.18505,5.1856,5.18453,5.18453,8000000.0
2008-09-29 14:38:00,5.1852,5.1852,5.18201,5.18457,10000000.0
2008-09-29 14:39:00,5.18457,5.18513,5.18245,5.18421,19000000.0
2008-09-29 14:40:00,5.1848,5.18487,5.18298,5.18333,15000000.0
2008-09-29 14:41:00,5.18254,5.18496,5.18146,5.18337,15000000.0
2008-09-29 14:42:00,5.1856,5.1878,5.18492,5.1871,17000000.0
2008-09-29 14:43:00,5.18785,5.18866,5.18634,5.18758,15000000.0
2008-09-29 14:44:00,5.18803,5.18882,5.18649,5.18882,15000000.0
2008-09-29 14:45:00,5.18725,5.18754,5.18517,5.18754,9000000.0
2008-09-29 14:46:00,5.18768,5.18768,5.18351,5.18526,11000000.0
2008-09-29 14:47:00,5.18656,5.18846,5.18405,5.1876,12000000.0
2008-09-29 14:48:00,5.18782,5.18782,5.18547,5.1875,12000000.0
2008-09-29 14:49:00,5.18737,5.18865,5.18367,5.18659,12000000.0
2008-09-29 14:50:00,5.18801,5.1893,5.18784,5.18923,15000000.0
2008-09-29 14:51:00,5.18991,5.19061,5.18906,5.18998,10000000.0
2008-09-29 14:52:00,5.18972,5.18972,5.18732,5.18732,13000000.0
2008-09-29 14:53:00,5.18773,5.18868,5.18663,5.18741,13000000.0
2008-09-29 14:54:00,5.18567,5.18802,5.18411,5.18638,9000000.0
2008-09-29 14:55:00,5.18812,5.18968,5.18752,5.18919,16000000.0
2008-09-29 14:56:00,5.18903,5.18903,5.18659,5.18794,15000000.0
2008-09-29 14:57:00,5.18844,5.18844,5.18537,5.18736,15000000.0
2008-09-29 14:58:00,5.187,5.188,5.18671,5.18685,11000000.0
2008-09-29 14:59:00,5.18701,5.18741,5.18531,5.18559,14000000.0
2008-09-29 15:00:00,5.18545,5.18708,5.18383,5.18706,18000000.0
2008-09-29 15:01:00,5.18516,5.18682,5.18449,5.18591,12000000.0
2008-09-29 15:02:00,5.18608,5.18608,5.18487,5.18526,7000000.0
2008-09-29 15:03:00,5.18555,5.18623,5.18453,5.18465,18000000.0
2008-09-29 15:04:00,5.18606,5.18633,5.18479,5.18633,21000000.0
2008-09-29 15:05:00,5.1859,5.18694,5.18484,5.18626,13000000.0
2008-09-29 15:06:00,5.18558,5.18558,5.18391,5.18518,14000000.0
2008-09-29 15:07:00,5.1818,5.18638,5.1818,5.18467,22000000.0
2008-09-29 15:08:00,5.1844,5.18529,5.18316,5.18467,10000000.0
2008-09-29 15:09:00,5.18338,5.18351,5.18177,5.18177,9000000.0
2008-09-29 15:10:00,5.18105,5.1826,5.17912,5.18109,14000000.0
2008-09-29 15:11:00,5.1825,5.1832,5.18069,5.18245,12000000.0
2008-09-29 15:12:00,5.18371,5.18523,5.18259,5.1841,13000000.0
2008-09-29 15:13:00,5.18464,5.18514,5.1828,5.18323,12000000.0
2008-09-29 15:14:00,5.18226,5.18408,5.18178,5.18377,10000000.0
2008-09-29 15:15:00,5.18372,5.18509,5.18333,5.18463,16000000.0
2008-09-29 15:16:00,5.18546,5.18551,5.18407,5.18407,15000000.0
2008-09-29 15:17:00,5.18414,5.18471,5.18257,5.18273,14000000.0
2008-09-29 15:18:00,5.18126,5.18416,5.17952,5.18266,12000000.0
2008-09-29 15:19:00,5.18132,5.18176,5.18044,5.1813,11000000.0
2008-09-29 15:20:00,5.18169,5.1837,5.18048,5.1837,14000000.0
2008-09-29 15:21:00,5.18274,5.18392,5.18162,5.18259,14000000.0
2008-09-29 15:22:00,5.18106,5.18206,5.18043,5.18154,10000000.0
2008-09-29 15:23:00,5.17999,5.18095,5.1787,5.18056,11000000.0
2008-09-29 15:24:00,5.18115,5.18126,5.17934,5.18126,10000000.0
2008-09-29 15:25:00,5.18136,5.18148,5.1802,5.18029,16000000.0
2008-09-29 15:26:00,5.18006,5.18182,5.17859,5.17992,15000000.0
2008-09-29 15:27:00,5.18171,5.18171,5.17859,5.18052,10000000.0
2008-09-29 15:28:00,5.18132,5.18166,5.18054,5.18054,11000000.0
2008-09-29 15:29:00,5.18201,5.18201,5.18017,5.18039,19000000.0
2008-09-29 15:30:00,5.18138,5.18276,5.18091,5.18276,10000000.0
2008-09-29 15:31:00,5.1824,5.1824,5.18043,5.18173,14000000.0
2008-09-29 15:32:00,5.1826,5.18307,5.18123,5.18181,12000000.0
2008-09-29 15:33:00,5.18253,5.18521,5.17888,5.18438,20000000.0
2008-09-29 15:34:00,5.18518,5.18562,5.17956,5.18524,12000000.0
2008-09-29 15:35:00,5.18572,5.18572,5.18266,5.18362,12000000.0
2008-09-29 15:36:00,5.18389,5.18389,5.18221,5.18239,10000000.0
2008-09-29 15:37:00,5.18244,5.18247,5.18118,5.18153,10000000.0
2008-09-29 15:38:00,5.17994,5.18134,5.1783,5.17962,13000000.0
2008-09-29 15:39:00,5.17864,5.18073,5.17782,5.18073,7000000.0
2008-09-29 15:40:00,5.17945,5.18261,5.17897,5.18083,10000000.0
2008-09-29 15:41:00,5.18188,5.18222,5.17776,5.1781,9000000.0
2008-09-29 15:42:00,5.18092,5.18092,5.17713,5.17713,13000000.0
2008-09-29 15:43:00,5.17602,5.17835,5.17578,5.17805,16000000.0
2008-09-29 15:44:00,5.17722,5.17722,5.17482,5.1753,14000000.0
2008-09-29 15:45:00,5.17635,5.17828,5.17518,5.17529,15000000.0
2008-09-29 15:46:00,5.1769,5.17741,5.17471,5.17616,13000000.0
2008-09-29 15:47:00,5.1762,5.17683,5.17482,5.17591,9000000.0
2008-09-29 15:48:00,5.17512,5.1754,5.17393,5.17531,21000000.0
2008-09-29 15:49:00,5.17537,5.17639,5.17446,5.17629,23000000.0
2008-09-29 15:50:00,5.17683,5.1774,5.17477,5.17687,12000000.0
2008-09-29 15:51:00,5.17692,5.17875,5.17516,5.17875,19000000.0
2008-09-29 15:52:00,5.17578,5.17852,5.17578,5.17586,15000000.0
2008-09-29 15:53:00,5.17833,5.17854,5.17629,5.17848,14000000.0
2008-09-29 15:54:00,5.17668,5.17868,5.17668,5.17864,15000000.0
2008-09-29 15:55:00,5.1796,5.18014,5.17751,5.1791,12000000.0
2008-09-29 15:56:00,5.178,5.17915,5.17571,5.17915,18000000.0
2008-09-29 15:57:00,5.17785,5.17878,5.17679,5.17878,10000000.0
2008-09-29 15:58:00,5.1788,5.1788,5.17411,5.17504,22000000.0
2008-09-29 15:59:00,5.17727,5.17935,5.17538,5.17871,12000000.0
2008-09-29 16:00:00,5.17568,5.17568,5.17098,5.17126,12000000.0
2008-09-29 16:01:00,5.1718,5.17273,5.16861,5.17247,12000000.0
2008-09-29 16:02:00,5.17292,5.17292,5.1695,5.17252,13000000.0
2008-09-29 16:03:00,5.17364,5.17364,5.17051,5.17272,13000000.0
2008-09-29 16:04:00,5.17128,5.17128,5.16535,5.16609,11000000.0
2008-09-29 16:05:00,5.1641,5.17246,5.16283,5.16542,9000000.0
2008-09-29 16:06:00,5.16247,5.16309,5.15868,5.16089,14000000.0
2008-09-29 16:07:00,5.16036,5.16245,5.15902,5.16242,15000000.0
2008-09-29 16:08:00,5.1643,5.16611,5.16137,5.16586,15000000.0
2008-09-29 16:09:00,5.16659,5.16795,5.16445,5.16657,17000000.0
2008-09-29 16:10:00,5.16547,5.1681,5.16533,5.16806,14000000.0
2008-09-29 16:11:00,5.16772,5.16893,5.16772,5.16786,9000000.0
2008-09-29 16:12:00,5.16695,5.16886,5.16667,5.16791,15000000.0
2008-09-29 16:13:00,5.16781,5.16896,5.16709,5.16728,14000000.0
2008-09-29 16:14:00,5.16743,5.16763,5.16422,5.16625,12000000.0
2008-09-29 16:15:00,5.16532,5.16656,5.16321,5.16462,14000000.0
2008-09-29 16:16:00,5.16636,5.16654,5.16421,5.16591,13000000.0
2008-09-29 16:17:00,5.1671,5.1671,5.16332,5.16476,18000000.0
2008-09-29 16:18:00,5.16318,5.16318,5.15861,5.15941,13000000.0
2008-09-29 16:19:00,5.15671,5.1571,5.15128,5.15129,8000000.0
2008-09-29 16:20:00,5.15153,5.15222,5.14819,5.15135,13000000.0
2008-09-29 16:21:00,5.15007,5.15117,5.14929,5.15049,12000000.0
2008-09-29 16:22:00,5.1521,5.15215,5.14967,5.15087,11000000.0
2008-09-29 16:23:00,5.15306,5.15619,5.1525,5.15619,14000000.0
2008-09-29 16:24:00,5.1549,5.15906,5.1549,5.15857,15000000.0
2008-09-29 16:25:00,5.15721,5.15721,5.15516,5.15516,11000000.0
2008-09-29 16:26:00,5.15671,5.15808,5.15562,5.15808,8000000.0
2008-09-29 16:27:00,5.15841,5.15855,5.15655,5.15855,10000000.0
2008-09-29 16:28:00,5.15752,5.16057,5.15716,5.15843,15000000.0
2008-09-29 16:29:00,5.15862,5.15862,5.15658,5.15658,7000000.0
2008-09-29 16:30:00,5.15725,5.15938,5.15456,5.15516,16000000.0
2008-09-29 16:31:00,5.1557,5.15573,5.14953,5.1496,14000000.0
2008-09-29 16:32:00,5.15052,5.15412,5.15009,5.15199,7000000.0
2008-09-29 16:33:00,5.15114,5.15343,5.15026,5.15058,8000000.0
2008-09-29 16:34:00,5.15189,5.15239,5.1499,5.15204,8000000.0
2008-09-29 16:35:00,5.15297,5.15343,5.15182,5.15319,9000000.0
2008-09-29 16:36:00,5.15266,5.15346,5.15119,5.15329,13000000.0
2008-09-29 16:37:00,5.15437,5.15565,5.15322,5.15521,18000000.0
2008-09-29 16:38:00,5.15577,5.15647,5.15322,5.1561,18000000.0
2008-09-29 16:39:00,5.15439,5.15659,5.15297,5.15659,20000000.0
2008-09-29 16:40:00,5.15696,5.15729,5.15527,5.15551,13000000.0
2008-09-29 16:41:00,5.15696,5.15742,5.15487,5.15587,20000000.0
2008-09-29 16:42:00,5.15628,5.15748,5.15426,5.1574,18000000.0
2008-09-29 16:43:00,5.15859,5.16237,5.15625,5.16237,15000000.0
2008-09-29 16:44:00,5.1606,5.16252,5.15756,5.16134,20000000.0
2008-09-29 16:45:00,5.16176,5.16185,5.15796,5.16024,13000000.0
2008-09-29 16:46:00,5.15888,5.16126,5.1575,5.16003,15000000.0
2008-09-29 16:47:00,5.1599,5.16154,5.15739,5.16154,8000000.0
2008-09-29 16:48:00,5.15864,5.16253,5.15864,5.16253,11000000.0
2008-09-29 16:49:00,5.1599,5.16318,5.1599,5.16235,12000000.0
2008-09-29 16:50:00,5.16178,5.16178,5.15997,5.16147,15000000.0
2008-09-29 16:51:00,5.16204,5.16291,5.1596,5.1619,18000000.0
2008-09-29 16:52:00,5.16097,5.1625,5.16018,5.16174,14000000.0
2008-09-29 16:53:00,5.16133,5.16161,5.15958,5.15958,8000000.0
2008-09-29 16:54:00,5.16042,5.16064,5.1591,5.16064,11000000.0
2008-09-29 16:55:00,5.16075,5.16232,5.15958,5.16162,12000000.0
2008-09-29 16:56:00,5.16226,5.16289,5.15985,5.16041,10000000.0
2008-09-29 16:57:00,5.16036,5.1607,5.15905,5.15905,8000000.0
2008-09-29 16:58:00,5.16039,5.16226,5.16011,5.16226,9000000.0
2008-09-29 16:59:00,5.16078,5.16357,5.16078,5.16229,13000000.0
2008-09-29 17:00:00,5.16027,5.1618,5.16012,5.16127,11000000.0
2008-09-29 17:01:00,5.16166,5.16291,5.16044,5.16172,12000000.0
2008-09-29 17:02:00,5.16338,5.16495,5.16297,5.1645,10000000.0
2008-09-29 17:03:00,5.16397,5.16566,5.16177,5.16243,16000000.0
2008-09-29 17:04:00,5.16056,5.16438,5.16049,5.16325,13000000.0
2008-09-29 17:05:00,5.16327,5.1641,5.16098,5.16266,16000000.0
2008-09-29 17:06:00,5.16064,5.16157,5.15951,5.16072,12000000.0
2008-09-29 17:07:00,5.1615,5.16191,5.15996,5.15996,8000000.0
2008-09-29 17:08:00,5.16132,5.162,5.15999,5.16165,21000000.0
2008-09-29 17:09:00,5.16231,5.16238,5.16077,5.16197,16000000.0
2008-09-29 17:10:00,5.16298,5.16431,5.16249,5.16416,11000000.0
2008-09-29 17:11:00,5.16434,5.1645,5.1621,5.1628,11000000.0
2008-09-29 17:12:00,5.16413,5.16429,5.16267,5.16358,9000000.0
2008-09-29 17:13:00,5.16209,5.16277,5.16072,5.16072,9000000.0
2008-09-29 17:14:00,5.16251,5.163,5.1613,5.16163,17000000.0
2008-09-29 17:15:00,5.16191,5.16223,5.1614,5.16212,11000000.0
2008-09-29 17:16:00,5.1608,5.16387,5.1608,5.16363,15000000.0
2008-09-29 17:17:00,5.16198,5.16333,5.16135,5.16261,13000000.0
2008-09-29 17:18:00,5.16275,5.16314,5.16135,5.16152,15000000.0
2008-09-29 17:19:00,5.1598,5.16206,5.1598,5.16034,17000000.0
2008-09-29 17:20:00,5.16159,5.16159,5.15975,5.16133,12000000.0
2008-09-29 17:21:00,5.16074,5.16144,5.15941,5.15941,7000000.0
2008-09-29 17:22:00,5.16074,5.16131,5.15977,5.16051,14000000.0
2008-09-29 17:23:00,5.16071,5.16512,5.15983,5.16052,13000000.0
2008-09-29 17:24:00,5.16072,5.16798,5.16072,5.16798,9000000.0
2008-09-29 17:25:00,5.16348,5.16715,5.1634,5.16545,11000000.0
2008-09-29 17:26:00,5.16828,5.17132,5.16721,5.17132,16000000.0
2008-09-29 17:27:00,5.17103,5.17161,5.16853,5.16875,9000000.0
2008-09-29 17:28:00,5.16811,5.17093,5.16782,5.1692,15000000.0
2008-09-29 17:29:00,5.16839,5.17075,5.16787,5.16905,11000000.0
2008-09-29 17:30:00,5.16873,5.17105,5.16816,5.16995,19000000.0
2008-09-29 17:31:00,5.16957,5.16962,5.16802,5.16816,11000000.0
2008-09-29 17:32:00,5.16935,5.16935,5.16781,5.16886,9000000.0
2008-09-29 17:33:00,5.16865,5.16865,5.16632,5.16691,10000000.0
2008-09-29 17:34:00,5.16652,5.16694,5.16517,5.16584,14000000.0
2008-09-29 17:35:00,5.16555,5.16659,5.1649,5.1662,13000000.0
2008-09-29 17:36:00,5.16653,5.16653,5.16508,5.16548,11000000.0
2008-09-29 17:37:00,5.16644,5.16728,5.16552,5.1662,15000000.0
2008-09-29 17:38:00,5.16779,5.16779,5.165,5.16587,17000000.0
2008-09-29 17:39:00,5.1658,5.16586,5.16499,5.16586,8000000.0
2008-09-29 17:40:00,5.16585,5.16647,5.16377,5.16538,12000000.0
2008-09-29 17:41:00,5.16658,5.1689,5.16647,5.16791,21000000.0
2008-09-29 17:42:00,5.16855,5.16986,5.16822,5.16843,13000000.0
2008-09-29 17:43:00,5.16711,5.17019,5.16711,5.17019,11000000.0
2008-09-29 17:44:00,5.16972,5.17008,5.16736,5.16876,19000000.0
2008-09-29 17:45:00,5.17006,5.17303,5.16972,5.17303,10000000.0
2008-09-29 17:46:00,5.17362,5.17362,5.17231,5.17259,13000000.0
2008-09-29 17:47:00,5.17402,5.17457,5.17268,5.17361,9000000.0
2008-09-29 17:48:00,5.1764,5.1802,5.17513,5.1802,14000000.0
2008-09-29 17:49:00,5.18025,5.18176,5.17934,5.18103,14000000.0
2008-09-29 17:50:00,5.18082,5.18214,5.17994,5.18155,17000000.0
2008-09-29 17:51:00,5.18205,5.18209,5.18081,5.18133,13000000.0
2008-09-29 17:52:00,5.18083,5.183,5.18083,5.1821,24000000.0
2008-09-29 17:53:00,5.18278,5.18324,5.18064,5.18088,16000000.0
2008-09-29 17:54:00,5.18086,5.18252,5.17997,5.18252,16000000.0
2008-09-29 17:55:00,5.18237,5.18274,5.18114,5.18181,13000000.0
2008-09-29 17:56:00,5.18165,5.18213,5.18056,5.18171,15000000.0
2008-09-29 17:57:00,5.18146,5.18227,5.18044,5.18227,10000000.0
2008-09-29 17:58:00,5.18138,5.18222,5.18078,5.18188,15000000.0
2008-09-29 17:59:00,5.18175,5.18268,5.18035,5.18175,13000000.0
2008-09-29 18:00:00,5.18074,5.18161,5.17996,5.18125,7000000.0
2008-09-29 18:01:00,5.17961,5.18021,5.17831,5.17941,18000000.0
2008-09-29 18:02:00,5.18081,5.18081,5.17905,5.17905,17000000.0
2008-09-29 18:03:00,5.17998,5.18068,5.17914,5.17956,16000000.0
2008-09-29 18:04:00,5.17889,5.17972,5.17786,5.1783,14000000.0
2008-09-29 18:05:00,5.17971,5.17994,5.17801,5.17952,13000000.0
2008-09-29 18:06:00,5.18056,5.1807,5.17893,5.1807,18000000.0
2008-09-29 18:07:00,5.18139,5.18139,5.17925,5.17944,12000000.0
2008-09-29 18:08:00,5.17939,5.18016,5.17879,5.17985,18000000.0
2008-09-29 18:09:00,5.17901,5.18039,5.17812,5.17968,12000000.0
2008-09-29 18:10:00,5.18032,5.18073,5.17888,5.17957,13000000.0
2008-09-29 18:11:00,5.18041,5.18049,5.17869,5.1801,10000000.0
2008-09-29 18:12:00,5.18064,5.18127,5.17932,5.18097,11000000.0
2008-09-29 18:13:00,5.18077,5.18356,5.18056,5.18356,14000000.0
2008-09-29 18:14:00,5.18365,5.18407,5.18224,5.18224,10000000.0
2008-09-29 18:15:00,5.18294,5.18347,5.18134,5.18134,10000000.0
2008-09-29 18:16:00,5.18199,5.18335,5.18146,5.18322,9000000.0
2008-09-29 18:17:00,5.18298,5.18358,5.18122,5.18181,18000000.0
2008-09-29 18:18:00,5.18049,5.18197,5.18049,5.18126,14000000.0
2008-09-29 18:19:00,5.18073,5.18204,5.18073,5.18113,10000000.0
2008-09-29 18:20:00,5.18063,5.18218,5.18038,5.18197,15000000.0
2008-09-29 18:21:00,5.18136,5.1817,5.18012,5.18063,18000000.0
2008-09-29 18:22:00,5.18119,5.18159,5.18026,5.18072,14000000.0
2008-09-29 18:23:00,5.18083,5.18086,5.17868,5.17868,7000000.0
2008-09-29 18:24:00,5.17861,5.17935,5.17819,5.17926,9000000.0
2008-09-29 18:25:00,5.17937,5.17965,5.1784,5.17938,13000000.0
2008-09-29 18:26:00,5.17854,5.1789,5.1775,5.17813,16000000.0
2008-09-29 18:27:00,5.17826,5.17838,5.17537,5.17673,14000000.0
2008-09-29 18:28:00,5.17491,5.17624,5.17444,5.17624,13000000.0
2008-09-29 18:29:00,5.17561,5.17634,5.17477,5.17571,11000000.0
2008-09-29 18:30:00,5.17574,5.17654,5.17452,5.17527,16000000.0
2008-09-29 18:31:00,5.17528,5.17716,5.17438,5.17493,12000000.0
2008-09-29 18:32:00,5.17653,5.17653,5.17471,5.176,11000000.0
2008-09-29 18:33:00,5.1755,5.17656,5.17436,5.17436,13000000.0
2008-09-29 18:34:00,5.1759,5.1761,5.17426,5.17463,13000000.0
2008-09-29 18:35:00,5.17612,5.17715,5.17474,5.17541,18000000.0
2008-09-29 18:36:00,5.17632,5.17646,5.17471,5.17559,18000000.0
2008-09-29 18:37:00,5.1773,5.17828,5.17578,5.17763,18000000.0
2008-09-29 18:38:00,5.17729,5.17776,5.17613,5.17626,11000000.0
2008-09-29 18:39:00,5.17661,5.17661,5.17416,5.1758,11000000.0
2008-09-29 18:40:00,5.17611,5.17629,5.17495,5.17594,14000000.0
2008-09-29 18:41:00,5.17478,5.17639,5.17411,5.17499,16000000.0
2008-09-29 18:42:00,5.17408,5.17408,5.16927,5.17068,14000000.0
2008-09-29 18:43:00,5.17063,5.17063,5.16794,5.16885,10000000.0
2008-09-29 18:44:00,5.16908,5.16989,5.16776,5.16898,13000000.0
2008-09-29 18:45:00,5.17096,5.17163,5.17025,5.17077,13000000.0
2008-09-29 18:46:00,5.1711,5.17172,5.16968,5.17172,12000000.0
2008-09-29 18:47:00,5.17101,5.17184,5.17038,5.17169,14000000.0
2008-09-29 18:48:00,5.17215,5.17224,5.17062,5.17224,15000000.0
2008-09-29 18:49:00,5.17179,5.17319,5.17179,5.17236,12000000.0
2008-09-29 18:50:00,5.17365,5.17389,5.17271,5.17349,9000000.0
2008-09-29 18:51:00,5.17299,5.17404,5.17201,5.17366,17000000.0
2008-09-29 18:52:00,5.17285,5.17325,5.17187,5.17248,9000000.0
2008-09-29 18:53:00,5.17213,5.17302,5.17126,5.17255,14000000.0
2008-09-29 18:54:00,5.1713,5.17264,5.1706,5.17196,14000000.0
2008-09-29 18:55:00,5.17232,5.17331,5.17171,5.17196,10000000.0
2008-09-29 18:56:00,5.17157,5.17287,5.17138,5.17246,16000000.0
2008-09-29 18:57:00,5.17213,5.17339,5.17165,5.17339,17000000.0
2008-09-29 18:58:00,5.17371,5.17451,5.17292,5.17379,14000000.0
2008-09-29 18:59:00,5.17401,5.17501,5.17303,5.17445,14000000.0
2008-09-29 19:00:00,5.17396,5.17588,5.17358,5.17588,15000000.0
2008-09-29 19:01:00,5.17502,5.177,5.17498,5.17605,15000000.0
2008-09-29 19:02:00,5.17539,5.1761,5.17353,5.17488,14000000.0
2008-09-29 19:03:00,5.17589,5.17592,5.1744,5.17592,14000000.0
2008-09-29 19:04:00,5.17468,5.17586,5.17388,5.17586,12000000.0
2008-09-29 19:05:00,5.17646,5.17719,5.17539,5.17661,15000000.0
2008-09-29 19:06:00,5.17677,5.17719,5.17523,5.17719,16000000.0
2008-09-29 19:07:00,5.17701,5.17722,5.17522,5.17629,20000000.0
2008-09-29 19:08:00,5.17608,5.17703,5.17569,5.17615,8000000.0
2008-09-29 19:09:00,5.17579,5.1777,5.17526,5.17684,17000000.0
2008-09-29 19:10:00,5.17713,5.17752,5.17609,5.17708,9000000.0
2008-09-29 19:11:00,5.17711,5.17763,5.17564,5.17707,16000000.0
2008-09-29 19:12:00,5.17672,5.17768,5.1762,5.17699,13000000.0
2008-09-29 19:13:00,5.17705,5.17763,5.17615,5.17695,10000000.0
2008-09-29 19:14:00,5.1762,5.17802,5.176,5.17692,20000000.0
2008-09-29 19:15:00,5.17613,5.17719,5.17543,5.17543,12000000.0
2008-09-29 19:16:00,5.17512,5.17523,5.17413,5.17419,8000000.0
2008-09-29 19:17:00,5.17476,5.17496,5.17246,5.17393,18000000.0
2008-09-29 19:18:00,5.17216,5.17398,5.17216,5.17365,11000000.0
2008-09-29 19:19:00,5.17429,5.17429,5.17143,5.17195,12000000.0
2008-09-29 19:20:00,5.17058,5.1741,5.17039,5.1741,14000000.0
2008-09-29 19:21:00,5.17313,5.17453,5.17268,5.17311,13000000.0
2008-09-29 19:22:00,5.17322,5.174,5.17204,5.174,12000000.0
2008-09-29 19:23:00,5.17284,5.17471,5.17223,5.17295,14000000.0
2008-09-29 19:24:00,5.1732,5.17405,5.17166,5.1717,19000000.0
2008-09-29 19:25:00,5.17235,5.17235,5.17115,5.17212,8000000.0
2008-09-29 19:26:00,5.17089,5.17109,5.16984,5.17104,7000000.0
2008-09-29 19:27:00,5.17082,5.17421,5.17052,5.1725,20000000.0
2008-09-29 19:28:00,5.17431,5.17489,5.17341,5.17483,17000000.0
2008-09-29 19:29:00,5.17504,5.17562,5.17367,5.17562,10000000.0
2008-09-29 19:30:00,5.17477,5.17525,5.17355,5.17387,15000000.0
2008-09-29 19:31:00,5.17404,5.17448,5.17296,5.17296,11000000.0
2008-09-29 19:32:00,5.17397,5.17478,5.17355,5.17478,9000000.0
2008-09-29 19:33:00,5.17284,5.17367,5.17274,5.17286,14000000.0
2008-09-29 19:34:00,5.1728,5.174,5.17231,5.17287,17000000.0
2008-09-29 19:35:00,5.17347,5.17437,5.17269,5.17373,8000000.0
2008-09-29 19:36:00,5.17521,5.17549,5.17381,5.17549,15000000.0
2008-09-29 19:37:00,5.17553,5.17713,5.17451,5.17713,8000000.0
2008-09-29 19:38:00,5.17731,5.1781,5.17657,5.17745,15000000.0
2008-09-29 19:39:00,5.17699,5.17872,5.17576,5.17588,17000000.0
2008-09-29 19:40:00,5.17618,5.17671,5.17138,5.17138,16000000.0
2008-09-29 19:41:00,5.17101,5.17181,5.17003,5.17104,11000000.0
2008-09-29 19:42:00,5.17046,5.17046,5.16734,5.16789,15000000.0
2008-09-29 19:43:00,5.16594,5.16635,5.16488,5.16586,14000000.0
2008-09-29 19:44:00,5.16367,5.16442,5.16036,5.16158,14000000.0
2008-09-29 19:45:00,5.16007,5.16107,5.14411,5.14591,15000000.0
2008-09-29 19:46:00,5.13724,5.13949,5.11756,5.11756,15000000.0
2008-09-29 19:47:00,5.11776,5.13381,5.11776,5.13381,16000000.0
2008-09-29 19:48:00,5.1369,5.14918,5.13443,5.14674,16000000.0
2008-09-29 19:49:00,5.14667,5.14667,5.13982,5.14443,8000000.0
2008-09-29 19:50:00,5.14538,5.15307,5.14447,5.15203,9000000.0
2008-09-29 19:51:00,5.14806,5.14916,5.14236,5.14562,19000000.0
2008-09-29 19:52:00,5.14454,5.15281,5.14454,5.15281,11000000.0
2008-09-29 19:53:00,5.15512,5.15683,5.15399,5.15683,14000000.0
2008-09-29 19:54:00,5.15745,5.16239,5.15661,5.16239,18000000.0
2008-09-29 19:55:00,5.16203,5.16262,5.15638,5.15701,13000000.0
2008-09-29 19:56:00,5.15561,5.15583,5.15344,5.15387,10000000.0
2008-09-29 19:57:00,5.15444,5.16029,5.15409,5.16024,16000000.0
2008-09-29 19:58:00,5.16024,5.16137,5.15885,5.15992,15000000.0
2008-09-29 19:59:00,5.15858,5.15969,5.15544,5.1568,14000000.0
2008-09-29 20:00:00,5.15669,5.15918,5.15593,5.15726,11000000.0
2008-09-29 20:01:00,5.15802,5.15924,5.15743,5.15773,24000000.0
2008-09-29 20:02:00,5.15703,5.15722,5.15365,5.15505,11000000.0
2008-09-29 20:03:00,5.15386,5.15587,5.15368,5.15445,11000000.0
2008-09-29 20:04:00,5.15345,5.15365,5.1517,5.15235,10000000.0
2008-09-29 20:05:00,5.15284,5.1565,5.15154,5.15318,17000000.0
2008-09-29 20:06:00,5.15154,5.15529,5.15012,5.15529,10000000.0
2008-09-29 20:07:00,5.15487,5.15813,5.15487,5.15682,14000000.0
2008-09-29 20:08:00,5.15509,5.15509,5.1433,5.1434,13000000.0
2008-09-29 20:09:00,5.14231,5.14409,5.14139,5.14235,11000000.0
2008-09-29 20:10:00,5.14564,5.1509,5.14521,5.1509,11000000.0
2008-09-29 20:11:00,5.14817,5.14898,5.14596,5.14623,9000000.0
2008-09-29 20:12:00,5.14512,5.14702,5.14467,5.14563,16000000.0
2008-09-29 20:13:00,5.14446,5.14482,5.14293,5.14386,11000000.0
2008-09-29 20:14:00,5.14368,5.14581,5.14287,5.14346,19000000.0
2008-09-29 20:15:00,5.14318,5.14402,5.13336,5.13336,13000000.0
2008-09-29 20:16:00,5.13397,5.13793,5.13129,5.13519,15000000.0
2008-09-29 20:17:00,5.13286,5.1357,5.13215,5.13291,8000000.0
2008-09-29 20:18:00,5.13194,5.13215,5.12893,5.12961,14000000.0
2008-09-29 20:19:00,5.12896,5.1338,5.12854,5.13293,14000000.0
2008-09-29 20:20:00,5.13436,5.1359,5.13319,5.13542,12000000.0
2008-09-29 20:21:00,5.13648,5.1421,5.13597,5.1421,9000000.0
2008-09-29 20:22:00,5.14364,5.14563,5.14318,5.145,17000000.0
2008-09-29 20:23:00,5.14553,5.15513,5.14553,5.15513,11000000.0
2008-09-29 20:24:00,5.15513,5.15585,5.14776,5.14964,16000000.0
2008-09-29 20:25:00,5.14845,5.1493,5.14618,5.14709,11000000.0
2008-09-29 20:26:00,5.14705,5.14755,5.14477,5.14477,8000000.0
2008-09-29 20:27:00,5.14408,5.1444,5.14,5.14032,13000000.0
2008-09-29 20:28:00,5.1394,5.14355,5.13817,5.14355,15000000.0
2008-09-29 20:29:00,5.14285,5.14285,5.13738,5.1408,16000000.0
2008-09-29 20:30:00,5.14146,5.14173,5.13905,5.14009,8000000.0
2008-09-29 20:31:00,5.1401,5.14218,5.13923,5.14218,18000000.0
2008-09-29 20:32:00,5.14178,5.14284,5.1413,5.14276,7000000.0
2008-09-29 20:33:00,5.14231,5.1454,5.14231,5.14458,13000000.0
2008-09-29 20:34:00,5.14525,5.14625,5.14285,5.14339,13000000.0
2008-09-29 20:35:00,5.14237,5.14305,5.13979,5.13979,9000000.0
2008-09-29 20:36:00,5.14034,5.14442,5.13971,5.14442,17000000.0
2008-09-29 20:37:00,5.14356,5.1468,5.14356,5.14598,14000000.0
2008-09-29 20:38:00,5.14652,5.14652,5.14263,5.14551,16000000.0
2008-09-29 20:39:00,5.14623,5.14825,5.14584,5.14678,14000000.0
2008-09-29 20:40:00,5.14677,5.14737,5.14425,5.14737,17000000.0
2008-09-29 20:41:00,5.14776,5.14835,5.14697,5.14766,16000000.0
2008-09-29 20:42:00,5.1472,5.1478,5.14613,5.14763,22000000.0
2008-09-29 20:43:00,5.14656,5.14828,5.14461,5.14777,18000000.0
2008-09-29 20:44:00,5.14717,5.14746,5.14462,5.14722,16000000.0
2008-09-29 20:45:00,5.14553,5.1479,5.14553,5.14714,8000000.0
2008-09-29 20:46:00,5.1475,5.1475,5.14522,5.14565,19000000.0
2008-09-29 20:47:00,5.14572,5.14607,5.14519,5.14565,12000000.0
2008-09-29 20:48:00,5.14496,5.14547,5.14474,5.14521,9000000.0
2008-09-29 20:49:00,5.14533,5.14673,5.14437,5.14633,19000000.0
2008-09-29 20:50:00,5.14538,5.14607,5.14399,5.14399,15000000.0
2008-09-29 20:51:00,5.14357,5.14368,5.14201,5.14277,9000000.0
2008-09-29 20:52:00,5.14274,5.14291,5.1408,5.1408,11000000.0
2008-09-29 20:53:00,5.14157,5.14173,5.14021,5.1403,15000000.0
2008-09-29 20:54:00,5.1418,5.14562,5.14168,5.14562,12000000.0
2008-09-29 20:55:00,5.1443,5.14606,5.1443,5.14594,18000000.0
2008-09-29 20:56:00,5.14557,5.14686,5.14556,5.14582,12000000.0
2008-09-29 20:57:00,5.14561,5.14561,5.14305,5.14362,13000000.0
2008-09-29 20:58:00,5.14379,5.14486,5.14249,5.14464,11000000.0
2008-09-29 20:59:00,5.14578,5.14866,5.14578,5.14866,11000000.0
2008-09-29 21:00:00,5.15006,5.15284,5.1489,5.15262,17000000.0
2008-09-29 21:01:00,5.15237,5.1528,5.15156,5.1528,10000000.0
2008-09-29 21:02:00,5.15238,5.1529,5.15106,5.1519,8000000.0
2008-09-29 21:03:00,5.15215,5.15291,5.15051,5.15158,19000000.0
2008-09-29 21:04:00,5.15102,5.15111,5.14772,5.14772,18000000.0
2008-09-29 21:05:00,5.14826,5.14942,5.14762,5.14762,14000000.0
2008-09-29 21:06:00,5.14958,5.15194,5.14916,5.15183,12000000.0
2008-09-29 21:07:00,5.15193,5.15339,5.15096,5.15302,10000000.0
2008-09-29 21:08:00,5.15227,5.15239,5.14823,5.14823,14000000.0
2008-09-29 21:09:00,5.14885,5.14885,5.14671,5.14755,16000000.0
2008-09-29 21:10:00,5.14793,5.1497,5.14756,5.14895,15000000.0
2008-09-29 21:11:00,5.1486,5.14898,5.14728,5.14837,13000000.0
2008-09-29 21:12:00,5.14955,5.14955,5.14769,5.14788,10000000.0
2008-09-29 21:13:00,5.14779,5.149,5.14757,5.14816,14000000.0
2008-09-29 21:14:00,5.14838,5.14952,5.14838,5.14936,10000000.0
2008-09-29 21:15:00,5.14856,5.14981,5.14755,5.14755,15000000.0
2008-09-29 21:16:00,5.14902,5.14932,5.1478,5.1478,11000000.0
2008-09-29 21:17:00,5.14805,5.1491,5.14706,5.14895,13000000.0
2008-09-29 21:18:00,5.14708,5.14823,5.14691,5.14804,17000000.0
2008-09-29 21:19:00,5.14818,5.14908,5.14758,5.14908,12000000.0
2008-09-29 21:20:00,5.14857,5.14903,5.14795,5.14872,14000000.0
2008-09-29 21:21:00,5.14952,5.14952,5.14837,5.1489,11000000.0
2008-09-29 21:22:00,5.14918,5.15002,5.14863,5.15002,9000000.0
2008-09-29 21:23:00,5.151,5.15219,5.14963,5.14967,7000000.0
2008-09-29 21:24:00,5.15015,5.15097,5.15,5.15084,11000000.0
2008-09-29 21:25:00,5.15191,5.15191,5.15063,5.15108,7000000.0
2008-09-29 21:26:00,5.151,5.15213,5.15037,5.15066,13000000.0
2008-09-29 21:27:00,5.15134,5.15246,5.15018,5.15018,11000000.0
2008-09-29 21:28:00,5.15221,5.15277,5.15118,5.15248,15000000.0
2008-09-29 21:29:00,5.15143,5.152,5.15046,5.15171,12000000.0
2008-09-29 21:30:00,5.1516,5.15256,5.15121,5.15256,10000000.0
2008-09-29 21:31:00,5.15172,5.15194,5.15041,5.15054,10000000.0
2008-09-29 21:32:00,5.15132,5.15294,5.14954,5.14954,12000000.0
2008-09-29 21:33:00,5.14892,5.15086,5.14892,5.14954,19000000.0
2008-09-29 21:34:00,5.14891,5.15083,5.14854,5.15083,8000000.0
2008-09-29 21:35:00,5.15098,5.15171,5.14989,5.15057,20000000.0
2008-09-29 21:36:00,5.15183,5.15183,5.14861,5.14861,19000000.0
2008-09-29 21:37:00,5.14993,5.14993,5.14838,5.14922,19000000.0
2008-09-29 21:38:00,5.14877,5.14953,5.14822,5.14856,13000000.0
2008-09-29 21:39:00,5.14897,5.14913,5.14786,5.14834,17000000.0
2008-09-29 21:40:00,5.14746,5.14814,5.14681,5.14681,7000000.0
2008-09-29 21:41:00,5.14763,5.14897,5.14755,5.14862,11000000.0
2008-09-29 21:42:00,5.14985,5.14985,5.14829,5.14864,18000000.0
2008-09-29 21:43:00,5.14998,5.15048,5.14806,5.1487,13000000.0
2008-09-29 21:44:00,5.14983,5.15093,5.14908,5.14985,16000000.0
2008-09-29 21:45:00,5.14865,5.14967,5.14865,5.14912,11000000.0
2008-09-29 21:46:00,5.14945,5.14957,5.14782,5.14909,13000000.0
2008-09-29 21:47:00,5.14923,5.14923,5.14724,5.14861,13000000.0
2008-09-29 21:48:00,5.14894,5.14941,5.14753,5.1488,17000000.0
2008-09-29 21:49:00,5.14969,5.15022,5.14872,5.14893,8000000.0
2008-09-29 21:50:00,5.14957,5.15094,5.14933,5.1496,11000000.0
2008-09-29 21:51:00,5.1507,5.15145,5.14956,5.15145,13000000.0
2008-09-29 21:52:00,5.15079,5.15266,5.15056,5.15266,13000000.0
2008-09-29 21:53:00,5.15165,5.15314,5.15161,5.15286,14000000.0
2008-09-29 21:54:00,5.15393,5.15534,5.15339,5.15534,11000000.0
2008-09-29 21:55:00,5.15382,5.15532,5.15328,5.15328,17000000.0
2008-09-29 21:56:00,5.15438,5.155,5.15368,5.15438,12000000.0
2008-09-29 21:57:00,5.15469,5.15537,5.15389,5.15389,16000000.0
2008-09-29 21:58:00,5.15405,5.15674,5.15405,5.15674,9000000.0
2008-09-29 21:59:00,5.15708,5.15946,5.15658,5.15714,18000000.0
2008-09-29 22:00:00,5.15581,5.15794,5.15391,5.15756,13000000.0
2008-09-29 22:01:00,5.15699,5.15744,5.15598,5.15643,11000000.0
2008-09-29 22:02:00,5.15678,5.15685,5.15497,5.15623,17000000.0
2008-09-29 22:03:00,5.15734,5.15786,5.15579,5.15634,23000000.0
2008-09-29 22:04:00,5.15654,5.15654,5.15441,5.15563,15000000.0
2008-09-29 22:05:00,5.1565,5.15695,5.15561,5.1563,14000000.0
2008-09-29 22:06:00,5.15588,5.15629,5.15407,5.15543,15000000.0
2008-09-29 22:07:00,5.1541,5.15491,5.15293,5.15394,9000000.0
2008-09-29 22:08:00,5.15364,5.15467,5.15266,5.15338,18000000.0
2008-09-29 22:09:00,5.15331,5.15347,5.15178,5.15239,11000000.0
2008-09-29 22:10:00,5.15267,5.15361,5.15256,5.15342,7000000.0
2008-09-29 22:11:00,5.15504,5.15568,5.15363,5.15364,8000000.0
2008-09-29 22:12:00,5.15444,5.15545,5.15389,5.15429,16000000.0
2008-09-29 22:13:00,5.15469,5.15571,5.15392,5.15493,24000000.0
2008-09-29 22:14:00,5.15496,5.15503,5.15355,5.15355,9000000.0
2008-09-29 22:15:00,5.15461,5.15675,5.15433,5.15675,10000000.0
2008-09-29 22:16:00,5.15595,5.15839,5.15595,5.15782,13000000.0
2008-09-29 22:17:00,5.15956,5.16102,5.15909,5.16058,20000000.0
2008-09-29 22:18:00,5.16059,5.16135,5.15945,5.1613,11000000.0
2008-09-29 22:19:00,5.16172,5.16172,5.15923,5.15946,15000000.0
2008-09-29 22:20:00,5.16081,5.16241,5.16031,5.1611,16000000.0
2008-09-29 22:21:00,5.15861,5.16043,5.15691,5.15867,12000000.0
2008-09-29 22:22:00,5.15692,5.15805,5.15629,5.15688,14000000.0
2008-09-29 22:23:00,5.1568,5.15758,5.15596,5.15596,11000000.0
2008-09-29 22:24:00,5.15693,5.15748,5.15657,5.157,16000000.0
2008-09-29 22:25:00,5.15732,5.15841,5.15649,5.15749,14000000.0
2008-09-29 22:26:00,5.15711,5.15758,5.15625,5.15697,10000000.0
2008-09-29 22:27:00,5.15649,5.15807,5.15601,5.15601,14000000.0
2008-09-29 22:28:00,5.15643,5.15716,5.15534,5.1569,12000000.0
2008-09-29 22:29:00,5.15723,5.15748,5.15561,5.15561,13000000.0
2008-09-29 22:30:00,5.15546,5.15546,5.15422,5.15426,8000000.0
2008-09-29 22:31:00,5.15428,5.155,5.15363,5.155,11000000.0
2008-09-29 22:32:00,5.15473,5.15563,5.15453,5.15545,20000000.0
2008-09-29 22:33:00,5.15489,5.15633,5.15446,5.15536,11000000.0
2008-09-29 22:34:00,5.15498,5.15623,5.15498,5.15552,10000000.0
2008-09-29 22:35:00,5.15635,5.15703,5.1559,5.15658,13000000.0
2008-09-29 22:36:00,5.15717,5.15732,5.15609,5.15631,9000000.0
2008-09-29 22:37:00,5.15753,5.15829,5.15666,5.15768,13000000.0
2008-09-29 22:38:00,5.15787,5.15858,5.15678,5.15678,9000000.0
2008-09-29 22:39:00,5.15687,5.15799,5.15672,5.15775,12000000.0
2008-09-29 22:40:00,5.15785,5.15851,5.15696,5.15796,9000000.0
2008-09-29 22:41:00,5.15876,5.15876,5.15768,5.15839,14000000.0
2008-09-29 22:42:00,5.15775,5.15873,5.15708,5.15708,13000000.0
2008-09-29 22:43:00,5.15766,5.1586,5.15677,5.15762,12000000.0
2008-09-29 22:44:00,5.15797,5.15797,5.15686,5.15767,15000000.0
2008-09-29 22:45:00,5.15893,5.15939,5.15775,5.15835,13000000.0
2008-09-29 22:46:00,5.15753,5.15876,5.15753,5.15803,14000000.0
2008-09-29 22:47:00,5.15826,5.15966,5.15817,5.15891,15000000.0
2008-09-29 22:48:00,5.15881,5.15987,5.15784,5.15853,13000000.0
2008-09-29 22:49:00,5.15753,5.15875,5.15753,5.15848,13000000.0
2008-09-29 22:50:00,5.15846,5.15846,5.15736,5.15746,15000000.0
2008-09-29 22:51:00,5.15831,5.15867,5.1576,5.15803,14000000.0
2008-09-29 22:52:00,5.1572,5.15806,5.1572,5.15737,9000000.0
2008-09-29 22:53:00,5.15763,5.1581,5.15717,5.15723,15000000.0
2008-09-29 22:54:00,5.15833,5.15849,5.15719,5.15719,17000000.0
2008-09-29 22:55:00,5.15808,5.15865,5.15729,5.15853,16000000.0
2008-09-29 22:56:00,5.15831,5.15859,5.15693,5.15784,13000000.0
2008-09-29 22:57:00,5.15789,5.15822,5.15705,5.15734,8000000.0
2008-09-29 22:58:00,5.15812,5.15903,5.15684,5.15903,8000000.0
2008-09-29 22:59:00,5.15973,5.16084,5.15836,5.16084,19000000.0
2008-09-29 23:00:00,5.16166,5.16259,5.1609,5.1609,10000000.0
2008-09-29 23:01:00,5.16252,5.16291,5.16169,5.16291,7000000.0
2008-09-29 23:02:00,5.16313,5.16357,5.16176,5.16263,15000000.0
2008-09-29 23:03:00,5.16262,5.16332,5.16174,5.16327,17000000.0
2008-09-29 23:04:00,5.16298,5.16375,5.16164,5.16352,19000000.0
2008-09-29 23:05:00,5.16253,5.16357,5.16216,5.16276,9000000.0
2008-09-29 23:06:00,5.16297,5.16358,5.16163,5.16184,12000000.0
2008-09-29 23:07:00,5.16221,5.16311,5.16091,5.16257,14000000.0
2008-09-29 23:08:00,5.16295,5.1638,5.16182,5.16308,16000000.0
2008-09-29 23:09:00,5.16408,5.16408,5.16341,5.16374,9000000.0
2008-09-29 23:10:00,5.16336,5.16751,5.16336,5.16751,12000000.0
2008-09-29 23:11:00,5.16724,5.16873,5.16684,5.16706,14000000.0
2008-09-29 23:12:00,5.16711,5.16711,5.16653,5.16697,7000000.0
2008-09-29 23:13:00,5.16676,5.16684,5.16574,5.16574,14000000.0
2008-09-29 23:14:00,5.16544,5.16615,5.16363,5.16426,19000000.0
2008-09-29 23:15:00,5.16405,5.16517,5.16337,5.16459,13000000.0
2008-09-29 23:16:00,5.16383,5.16527,5.16342,5.16492,15000000.0
2008-09-29 23:17:00,5.16487,5.16546,5.16459,5.16516,11000000.0
2008-09-29 23:18:00,5.16499,5.16499,5.16353,5.16386,12000000.0
2008-09-29 23:19:00,5.16515,5.16714,5.16482,5.16646,14000000.0
2008-09-29 23:20:00,5.16717,5.16774,5.16653,5.16774,19000000.0
2008-09-29 23:21:00,5.16824,5.16826,5.16584,5.16584,7000000.0
2008-09-29 23:22:00,5.16579,5.16691,5.16537,5.16606,15000000.0
2008-09-29 23:23:00,5.16543,5.16573,5.16356,5.16356,11000000.0
2008-09-29 23:24:00,5.16409,5.16452,5.16307,5.16403,14000000.0
2008-09-29 23:25:00,5.16437,5.16681,5.16437,5.16543,11000000.0
2008-09-29 23:26:00,5.16527,5.16573,5.16423,5.16515,14000000.0
2008-09-29 23:27:00,5.16625,5.16667,5.16514,5.16514,11000000.0
2008-09-29 23:28:00,5.16608,5.16663,5.16474,5.16548,12000000.0
2008-09-29 23:29:00,5.16615,5.16615,5.16481,5.16504,16000000.0
2008-09-29 23:30:00,5.16581,5.16581,5.16321,5.16373,20000000.0
2008-09-29 23:31:00,5.16384,5.16408,5.16312,5.16375,11000000.0
2008-09-29 23:32:00,5.16352,5.1658,5.16308,5.16497,16000000.0
2008-09-29 23:33:00,5.16463,5.16555,5.16313,5.16366,12000000.0
2008-09-29 23:34:00,5.16377,5.16535,5.16361,5.16452,13000000.0
2008-09-29 23:35:00,5.16449,5.16575,5.16449,5.16461,9000000.0
2008-09-29 23:36:00,5.16498,5.16514,5.16357,5.16455,9000000.0
2008-09-29 23:37:00,5.16423,5.16423,5.16253,5.1641,14000000.0
2008-09-29 23:38:00,5.16433,5.16551,5.16418,5.16477,13000000.0
2008-09-29 23:39:00,5.16474,5.16596,5.16407,5.16467,17000000.0
2008-09-29 23:40:00,5.16458,5.16589,5.16394,5.16589,12000000.0
2008-09-29 23:41:00,5.16507,5.16539,5.16373,5.16492,17000000.0
2008-09-29 23:42:00,5.1651,5.1651,5.16478,5.16487,22000000.0
2008-09-29 23:43:00,5.16504,5.16545,5.16409,5.1648,15000000.0
2008-09-29 23:44:00,5.16486,5.16579,5.16405,5.16579,14000000.0
2008-09-29 23:45:00,5.16585,5.16662,5.16476,5.16643,20000000.0
2008-09-29 23:46:00,5.1665,5.16709,5.16506,5.16674,14000000.0
2008-09-29 23:47:00,5.16712,5.1675,5.1666,5.16699,10000000.0
2008-09-29 23:48:00,5.16682,5.16736,5.16682,5.16713,18000000.0
2008-09-29 23:49:00,5.16648,5.16796,5.16588,5.16796,14000000.0
2008-09-29 23:50:00,5.16779,5.16796,5.16677,5.16765,13000000.0
2008-09-29 23:51:00,5.16764,5.16811,5.16703,5.16766,8000000.0
2008-09-29 23:52:00,5.16779,5.16791,5.16709,5.16717,16000000.0
2008-09-29 23:53:00,5.16803,5.16826,5.16715,5.16737,18000000.0
2008-09-29 23:54:00,5.16781,5.16897,5.1676,5.16812,12000000.0
2008-09-29 23:55:00,5.16841,5.16859,5.16776,5.16847,19000000.0
2008-09-29 23:56:00,5.16809,5.16841,5.16738,5.16765,14000000.0
2008-09-29 23:57:00,5.16816,5.16816,5.16654,5.16742,16000000.0
2008-09-29 23:58:00,5.16732,5.16816,5.16698,5.16767,13000000.0
2008-09-29 23:59:00,5.16795,5.16829,5.16715,5.16803,14000000.0
2008-09-30 00:00:00,5.16763,5.16786,5.16604,5.16627,17000000.0
2008-09-30 00:01:00,5.16663,5.1674,5.16594,5.16619,12000000.0
2008-09-30 00:02:00,5.16728,5.16848,5.16655,5.16848,15000000.0
2008-09-30 00:03:00,5.16845,5.16894,5.16702,5.16752,14000000.0
2008-09-30 00:04:00,5.16929,5.1709,5.16791,5.17041,12000000.0
2008-09-30 00:05:00,5.17139,5.17362,5.17139,5.17345,12000000.0
2008-09-30 00:06:00,5.17452,5.18096,5.17452,5.17933,12000000.0
2008-09-30 00:07:00,5.18154,5.18163,5.17948,5.18163,11000000.0
2008-09-30 00:08:00,5.18137,5.18137,5.17816,5.17816,15000000.0
2008-09-30 00:09:00,5.17841,5.17882,5.17716,5.17828,12000000.0
2008-09-30 00:10:00,5.17882,5.18017,5.17855,5.17944,19000000.0
2008-09-30 00:11:00,5.17881,5.18103,5.17846,5.181,8000000.0
2008-09-30 00:12:00,5.18082,5.18182,5.18082,5.18159,9000000.0
2008-09-30 00:13:00,5.18115,5.18174,5.17962,5.17998,13000000.0
2008-09-30 00:14:00,5.17959,5.17971,5.17848,5.17932,14000000.0
2008-09-30 00:15:00,5.17853,5.17889,5.17702,5.17812,12000000.0
2008-09-30 00:16:00,5.17767,5.1784,5.17678,5.1784,12000000.0
2008-09-30 00:17:00,5.17715,5.17715,5.17517,5.1754,10000000.0
2008-09-30 00:18:00,5.17477,5.17532,5.17194,5.17301,19000000.0
2008-09-30 00:19:00,5.17265,5.1741,5.17262,5.17299,12000000.0
2008-09-30 00:20:00,5.17207,5.17294,5.17094,5.1711,11000000.0
2008-09-30 00:21:00,5.17118,5.17212,5.17041,5.17068,14000000.0
2008-09-30 00:22:00,5.17058,5.17106,5.16931,5.17079,13000000.0
2008-09-30 00:23:00,5.17136,5.17484,5.1701,5.17306,13000000.0
2008-09-30 00:24:00,5.17464,5.17655,5.17421,5.17588,9000000.0
2008-09-30 00:25:00,5.17608,5.17716,5.17542,5.17615,13000000.0
2008-09-30 00:26:00,5.1753,5.17566,5.17401,5.17409,14000000.0
2008-09-30 00:27:00,5.17448,5.17492,5.1738,5.17477,15000000.0
2008-09-30 00:28:00,5.17429,5.17741,5.17392,5.17741,7000000.0
2008-09-30 00:29:00,5.17832,5.18036,5.17777,5.17953,17000000.0
2008-09-30 00:30:00,5.18,5.18,5.17782,5.1784,9000000.0
2008-09-30 00:31:00,5.17901,5.1805,5.17852,5.17968,13000000.0
2008-09-30 00:32:00,5.18098,5.18357,5.18005,5.18329,8000000.0
2008-09-30 00:33:00,5.18568,5.18617,5.18405,5.18527,19000000.0
2008-09-30 00:34:00,5.18459,5.18553,5.18218,5.18468,15000000.0
2008-09-30 00:35:00,5.1842,5.18494,5.18248,5.18312,12000000.0
2008-09-30 00:36:00,5.18427,5.18539,5.18315,5.18511,15000000.0
2008-09-30 00:37:00,5.18497,5.18497,5.18214,5.18378,15000000.0
2008-09-30 00:38:00,5.18341,5.18446,5.18299,5.18352,18000000.0
2008-09-30 00:39:00,5.18327,5.18473,5.18261,5.18389,20000000.0
2008-09-30 00:40:00,5.18391,5.18577,5.18364,5.18443,10000000.0
2008-09-30 00:41:00,5.18528,5.18649,5.18492,5.1861,9000000.0
2008-09-30 00:42:00,5.18656,5.18717,5.18618,5.18685,16000000.0
2008-09-30 00:43:00,5.18666,5.18688,5.18486,5.18552,16000000.0
2008-09-30 00:44:00,5.18486,5.1856,5.18366,5.18384,10000000.0
2008-09-30 00:45:00,5.18418,5.18664,5.18351,5.18645,16000000.0
2008-09-30 00:46:00,5.18617,5.18689,5.18514,5.18517,12000000.0
2008-09-30 00:47:00,5.18407,5.18519,5.18358,5.18497,8000000.0
2008-09-30 00:48:00,5.18529,5.18671,5.18448,5.18485,16000000.0
2008-09-30 00:49:00,5.18683,5.18703,5.18452,5.18499,11000000.0
2008-09-30 00:50:00,5.1851,5.1856,5.18432,5.18432,9000000.0
2008-09-30 00:51:00,5.18477,5.18477,5.18028,5.18266,9000000.0
2008-09-30 00:52:00,5.18257,5.18328,5.18221,5.18306,18000000.0
2008-09-30 00:53:00,5.18316,5.18396,5.18222,5.18324,12000000.0
2008-09-30 00:54:00,5.18302,5.18382,5.182,5.182,12000000.0
2008-09-30 00:55:00,5.18303,5.18303,5.18083,5.18114,11000000.0
2008-09-30 00:56:00,5.18084,5.18128,5.17966,5.18043,14000000.0
2008-09-30 00:57:00,5.18064,5.18064,5.17875,5.17982,15000000.0
2008-09-30 00:58:00,5.17932,5.17932,5.17573,5.17756,9000000.0
2008-09-30 00:59:00,5.17814,5.17814,5.17517,5.17622,17000000.0
2008-09-30 01:00:00,5.17476,5.17595,5.17476,5.17578,12000000.0
2008-09-30 01:01:00,5.17537,5.17605,5.17241,5.1752,15000000.0
2008-09-30 01:02:00,5.17637,5.17681,5.17572,5.17679,10000000.0
2008-09-30 01:03:00,5.1777,5.17857,5.17723,5.17833,13000000.0
2008-09-30 01:04:00,5.17892,5.18127,5.17821,5.17977,13000000.0
2008-09-30 01:05:00,5.18192,5.18356,5.18037,5.18356,13000000.0
2008-09-30 01:06:00,5.18335,5.18454,5.18276,5.18276,12000000.0
2008-09-30 01:07:00,5.18298,5.18372,5.18219,5.18321,13000000.0
2008-09-30 01:08:00,5.18378,5.18548,5.1834,5.18464,15000000.0
2008-09-30 01:09:00,5.18475,5.18534,5.18327,5.18355,17000000.0
2008-09-30 01:10:00,5.18203,5.18317,5.18162,5.18212,10000000.0
2008-09-30 01:11:00,5.18265,5.18366,5.18248,5.18348,11000000.0
2008-09-30 01:12:00,5.18305,5.18353,5.182,5.182,10000000.0
2008-09-30 01:13:00,5.18306,5.18334,5.18204,5.18334,11000000.0
2008-09-30 01:14:00,5.18291,5.18394,5.18249,5.1831,13000000.0
2008-09-30 01:15:00,5.18306,5.18486,5.18306,5.18405,9000000.0
2008-09-30 01:16:00,5.18324,5.18469,5.18285,5.18464,12000000.0
2008-09-30 01:17:00,5.18475,5.18475,5.18269,5.18339,11000000.0
2008-09-30 01:18:00,5.18341,5.1845,5.18274,5.18421,12000000.0
2008-09-30 01:19:00,5.18386,5.18443,5.18265,5.18387,19000000.0
2008-09-30 01:20:00,5.18309,5.1847,5.18309,5.18437,11000000.0
2008-09-30 01:21:00,5.18545,5.18569,5.18414,5.18485,12000000.0
2008-09-30 01:22:00,5.18449,5.18469,5.18364,5.18398,9000000.0
2008-09-30 01:23:00,5.18468,5.18577,5.18326,5.18453,13000000.0
2008-09-30 01:24:00,5.18486,5.1857,5.18323,5.18389,14000000.0
2008-09-30 01:25:00,5.18409,5.1847,5.18346,5.18373,11000000.0
2008-09-30 01:26:00,5.18419,5.18455,5.18269,5.18358,10000000.0
2008-09-30 01:27:00,5.184,5.18409,5.18248,5.18268,17000000.0
2008-09-30 01:28:00,5.18231,5.18254,5.18146,5.18225,13000000.0
2008-09-30 01:29:00,5.18212,5.18291,5.18159,5.18159,19000000.0
2008-09-30 01:30:00,5.1815,5.18235,5.18126,5.18208,15000000.0
2008-09-30 01:31:00,5.18228,5.18262,5.18112,5.18199,15000000.0
2008-09-30 01:32:00,5.18233,5.18233,5.18026,5.18152,12000000.0
2008-09-30 01:33:00,5.18133,5.18169,5.17949,5.18012,8000000.0
2008-09-30 01:34:00,5.18028,5.18144,5.17922,5.18005,18000000.0
2008-09-30 01:35:00,5.17937,5.18003,5.17865,5.17987,12000000.0
2008-09-30 01:36:00,5.17924,5.1797,5.17819,5.17918,16000000.0
2008-09-30 01:37:00,5.17871,5.17968,5.178,5.178,15000000.0
2008-09-30 01:38:00,5.17907,5.17927,5.17793,5.17857,18000000.0
2008-09-30 01:39:00,5.17842,5.17898,5.17775,5.17852,10000000.0
2008-09-30 01:40:00,5.17839,5.17839,5.17681,5.17751,11000000.0
2008-09-30 01:41:00,5.17843,5.17851,5.17733,5.17851,16000000.0
2008-09-30 01:42:00,5.1785,5.17986,5.17805,5.17986,14000000.0
2008-09-30 01:43:00,5.17916,5.17959,5.17845,5.17933,16000000.0
2008-09-30 01:44:00,5.17979,5.17979,5.17811,5.17916,15000000.0
2008-09-30 01:45:00,5.17966,5.17976,5.17872,5.17936,16000000.0
2008-09-30 01:46:00,5.179,5.18019,5.17894,5.17941,9000000.0
2008-09-30 01:47:00,5.17986,5.17995,5.179,5.17956,17000000.0
2008-09-30 01:48:00,5.18028,5.18128,5.17919,5.17963,16000000.0
2008-09-30 01:49:00,5.17965,5.17965,5.17755,5.17899,10000000.0
2008-09-30 01:50:00,5.17849,5.17902,5.17794,5.17886,11000000.0
2008-09-30 01:51:00,5.17879,5.18002,5.17773,5.17953,12000000.0
2008-09-30 01:52:00,5.18022,5.18131,5.17891,5.18131,12000000.0
2008-09-30 01:53:00,5.18099,5.18259,5.18069,5.18215,18000000.0
2008-09-30 01:54:00,5.18249,5.1829,5.18042,5.18112,14000000.0
2008-09-30 01:55:00,5.18149,5.18172,5.18062,5.18106,18000000.0
2008-09-30 01:56:00,5.18121,5.18234,5.18099,5.18234,8000000.0
2008-09-30 01:57:00,5.18163,5.18199,5.18073,5.18179,13000000.0
2008-09-30 01:58:00,5.18221,5.1837,5.18193,5.18335,11000000.0
2008-09-30 01:59:00,5.18346,5.18566,5.18324,5.18566,11000000.0
2008-09-30 02:00:00,5.18578,5.18602,5.18574,5.1859,16000000.0
2008-09-30 02:01:00,5.18529,5.1871,5.18516,5.1855,21000000.0
2008-09-30 02:02:00,5.18679,5.18679,5.18314,5.18377,10000000.0
2008-09-30 02:03:00,5.18356,5.18356,5.17895,5.17895,8000000.0
2008-09-30 02:04:00,5.17936,5.18213,5.17742,5.1804,14000000.0
2008-09-30 02:05:00,5.18209,5.18445,5.18099,5.1837,14000000.0
2008-09-30 02:06:00,5.18502,5.18502,5.18266,5.18266,15000000.0
2008-09-30 02:07:00,5.18241,5.18318,5.1811,5.18155,10000000.0
2008-09-30 02:08:00,5.18264,5.18584,5.18195,5.1836,16000000.0
2008-09-30 02:09:00,5.18467,5.18617,5.18399,5.18595,18000000.0
2008-09-30 02:10:00,5.18527,5.18628,5.18449,5.18628,16000000.0
2008-09-30 02:11:00,5.1852,5.18545,5.18347,5.18545,14000000.0
2008-09-30 02:12:00,5.18382,5.18575,5.18376,5.18482,10000000.0
2008-09-30 02:13:00,5.18416,5.18477,5.18331,5.18344,15000000.0
2008-09-30 02:14:00,5.18304,5.18357,5.182,5.18232,19000000.0
2008-09-30 02:15:00,5.18206,5.1842,5.18154,5.18358,12000000.0
2008-09-30 02:16:00,5.184,5.18583,5.18261,5.18477,18000000.0
2008-09-30 02:17:00,5.18413,5.18549,5.1833,5.18502,14000000.0
2008-09-30 02:18:00,5.18388,5.18514,5.18364,5.18477,12000000.0
2008-09-30 02:19:00,5.18541,5.18649,5.1847,5.18535,14000000.0
2008-09-30 02:20:00,5.1844,5.18617,5.1844,5.18594,13000000.0
2008-09-30 02:21:00,5.18528,5.18669,5.18528,5.18613,15000000.0
2008-09-30 02:22:00,5.18499,5.18681,5.18478,5.18557,13000000.0
2008-09-30 02:23:00,5.18468,5.18535,5.18324,5.18348,16000000.0
2008-09-30 02:24:00,5.18329,5.18438,5.18095,5.18264,17000000.0
2008-09-30 02:25:00,5.18111,5.18481,5.18111,5.18481,10000000.0
2008-09-30 02:26:00,5.18423,5.18655,5.18352,5.18655,13000000.0
2008-09-30 02:27:00,5.18653,5.18657,5.18516,5.18609,7000000.0
2008-09-30 02:28:00,5.18526,5.18557,5.18471,5.18557,9000000.0
2008-09-30 02:29:00,5.18409,5.18547,5.18399,5.18545,20000000.0
2008-09-30 02:30:00,5.18504,5.18504,5.18303,5.18358,11000000.0
2008-09-30 02:31:00,5.18345,5.18479,5.18312,5.18479,9000000.0
2008-09-30 02:32:00,5.18393,5.18503,5.18325,5.18469,13000000.0
2008-09-30 02:33:00,5.1846,5.18494,5.18362,5.18389,14000000.0
2008-09-30 02:34:00,5.18484,5.18556,5.18391,5.18419,17000000.0
2008-09-30 02:35:00,5.18364,5.18418,5.1824,5.18389,15000000.0
2008-09-30 02:36:00,5.18302,5.18302,5.18151,5.18151,14000000.0
2008-09-30 02:37:00,5.18271,5.18344,5.18198,5.18312,13000000.0
2008-09-30 02:38:00,5.18288,5.18382,5.18278,5.18333,14000000.0
2008-09-30 02:39:00,5.18252,5.18307,5.18059,5.18209,15000000.0
2008-09-30 02:40:00,5.18272,5.1838,5.182,5.1838,12000000.0
2008-09-30 02:41:00,5.18432,5.18498,5.18344,5.18434,13000000.0
2008-09-30 02:42:00,5.18373,5.18504,5.18372,5.18468,16000000.0
2008-09-30 02:43:00,5.18473,5.1851,5.18365,5.18485,18000000.0
2008-09-30 02:44:00,5.18481,5.18593,5.18459,5.18593,10000000.0
2008-09-30 02:45:00,5.1859,5.18664,5.1848,5.18562,14000000.0
2008-09-30 02:46:00,5.18659,5.18673,5.18468,5.1854,18000000.0
2008-09-30 02:47:00,5.18577,5.1862,5.18442,5.1849,17000000.0
2008-09-30 02:48:00,5.18575,5.18575,5.18458,5.18548,7000000.0
2008-09-30 02:49:00,5.18586,5.18586,5.18442,5.18442,13000000.0
2008-09-30 02:50:00,5.18633,5.18633,5.18487,5.18531,14000000.0
2008-09-30 02:51:00,5.18492,5.18492,5.18227,5.18244,15000000.0
2008-09-30 02:52:00,5.18324,5.18366,5.1801,5.18194,15000000.0
2008-09-30 02:53:00,5.18172,5.1819,5.18114,5.18116,9000000.0
2008-09-30 02:54:00,5.18045,5.18057,5.17594,5.17644,13000000.0
2008-09-30 02:55:00,5.17846,5.17909,5.1773,5.17819,11000000.0
2008-09-30 02:56:00,5.17912,5.18133,5.1777,5.17935,18000000.0
2008-09-30 02:57:00,5.17946,5.17957,5.17817,5.17917,13000000.0
2008-09-30 02:58:00,5.17854,5.1792,5.17759,5.1792,9000000.0
2008-09-30 02:59:00,5.17808,5.17893,5.17697,5.178,14000000.0
2008-09-30 03:00:00,5.17786,5.17858,5.17709,5.17778,11000000.0
2008-09-30 03:01:00,5.17933,5.17961,5.17878,5.17878,11000000.0
2008-09-30 03:02:00,5.1796,5.17971,5.17861,5.17961,11000000.0
2008-09-30 03:03:00,5.18069,5.18169,5.17961,5.18164,23000000.0
2008-09-30 03:04:00,5.18144,5.18144,5.18017,5.18077,11000000.0
2008-09-30 03:05:00,5.18102,5.18102,5.17815,5.18006,17000000.0
2008-09-30 03:06:00,5.1793,5.17995,5.17886,5.17911,9000000.0
2008-09-30 03:07:00,5.17907,5.18002,5.17832,5.17891,15000000.0
2008-09-30 03:08:00,5.17791,5.17967,5.17791,5.17935,12000000.0
2008-09-30 03:09:00,5.17941,5.18058,5.17872,5.17994,15000000.0
2008-09-30 03:10:00,5.17987,5.18058,5.17901,5.17999,19000000.0
2008-09-30 03:11:00,5.17906,5.17987,5.17815,5.17941,15000000.0
2008-09-30 03:12:00,5.17904,5.17958,5.17823,5.17886,18000000.0
2008-09-30 03:13:00,5.17886,5.17926,5.17693,5.17816,18000000.0
2008-09-30 03:14:00,5.17701,5.17782,5.17647,5.17675,10000000.0
2008-09-30 03:15:00,5.17525,5.17561,5.174,5.17458,7000000.0
2008-09-30 03:16:00,5.17451,5.17521,5.17363,5.17363,8000000.0
2008-09-30 03:17:00,5.17465,5.17465,5.17344,5.17396,10000000.0
2008-09-30 03:18:00,5.17534,5.17554,5.17465,5.17473,15000000.0
2008-09-30 03:19:00,5.17549,5.17586,5.17499,5.17575,10000000.0
2008-09-30 03:20:00,5.17596,5.17831,5.17537,5.17831,16000000.0
2008-09-30 03:21:00,5.17956,5.17998,5.17728,5.1798,11000000.0
2008-09-30 03:22:00,5.18023,5.18032,5.17732,5.17732,10000000.0
2008-09-30 03:23:00,5.17784,5.17911,5.17728,5.17821,12000000.0
2008-09-30 03:24:00,5.17919,5.17934,5.17777,5.17777,13000000.0
2008-09-30 03:25:00,5.17831,5.17902,5.1781,5.17894,11000000.0
2008-09-30 03:26:00,5.17863,5.17993,5.17802,5.1787,13000000.0
2008-09-30 03:27:00,5.17929,5.17971,5.1781,5.17936,14000000.0
2008-09-30 03:28:00,5.17851,5.17947,5.17782,5.17829,18000000.0
2008-09-30 03:29:00,5.17836,5.17957,5.17765,5.17856,15000000.0
2008-09-30 03:30:00,5.17849,5.17944,5.17811,5.17906,10000000.0
2008-09-30 03:31:00,5.17889,5.18029,5.17833,5.17969,13000000.0
2008-09-30 03:32:00,5.17916,5.17972,5.17881,5.17934,16000000.0
2008-09-30 03:33:00,5.17835,5.17989,5.17835,5.17913,13000000.0
2008-09-30 03:34:00,5.17873,5.17969,5.17836,5.17906,16000000.0
2008-09-30 03:35:00,5.17939,5.17966,5.17852,5.17926,10000000.0
2008-09-30 03:36:00,5.18012,5.18058,5.17921,5.17938,11000000.0
2008-09-30 03:37:00,5.18004,5.18008,5.17885,5.17962,13000000.0
2008-09-30 03:38:00,5.18011,5.18064,5.17905,5.18035,13000000.0
2008-09-30 03:39:00,5.18063,5.18096,5.17978,5.18053,13000000.0
2008-09-30 03:40:00,5.17961,5.18108,5.17961,5.18053,12000000.0
2008-09-30 03:41:00,5.18057,5.18126,5.17973,5.18103,16000000.0
2008-09-30 03:42:00,5.18062,5.1812,5.17989,5.1812,21000000.0
2008-09-30 03:43:00,5.18109,5.18112,5.18015,5.18077,18000000.0
2008-09-30 03:44:00,5.18022,5.1824,5.18022,5.18193,15000000.0
2008-09-30 03:45:00,5.18292,5.18371,5.18265,5.18365,9000000.0
2008-09-30 03:46:00,5.18359,5.18497,5.18323,5.18497,8000000.0
2008-09-30 03:47:00,5.18501,5.18542,5.18438,5.18528,11000000.0
2008-09-30 03:48:00,5.18439,5.18561,5.18376,5.18497,9000000.0
2008-09-30 03:49:00,5.18542,5.18578,5.18451,5.1851,16000000.0
2008-09-30 03:50:00,5.18531,5.18542,5.18408,5.18542,19000000.0
2008-09-30 03:51:00,5.18475,5.18494,5.18348,5.18383,9000000.0
2008-09-30 03:52:00,5.1836,5.18426,5.18254,5.18395,19000000.0
2008-09-30 03:53:00,5.18409,5.18409,5.18231,5.18295,10000000.0
2008-09-30 03:54:00,5.18369,5.1838,5.18267,5.1834,17000000.0
2008-09-30 03:55:00,5.18396,5.18421,5.18312,5.18343,16000000.0
2008-09-30 03:56:00,5.18373,5.1842,5.18309,5.18309,7000000.0
2008-09-30 03:57:00,5.18453,5.18516,5.18376,5.18395,11000000.0
2008-09-30 03:58:00,5.18449,5.18546,5.18449,5.18535,12000000.0
2008-09-30 03:59:00,5.18543,5.18574,5.18397,5.18444,17000000.0
2008-09-30 04:00:00,5.18369,5.18498,5.18369,5.18408,12000000.0
2008-09-30 04:01:00,5.18403,5.18495,5.18384,5.18412,16000000.0
2008-09-30 04:02:00,5.18417,5.18502,5.18282,5.18334,14000000.0
2008-09-30 04:03:00,5.18393,5.1842,5.18323,5.18369,12000000.0
2008-09-30 04:04:00,5.18391,5.1846,5.18353,5.1846,16000000.0
2008-09-30 04:05:00,5.18451,5.18502,5.18389,5.18445,13000000.0
2008-09-30 04:06:00,5.18441,5.18516,5.184,5.18462,16000000.0
2008-09-30 04:07:00,5.18439,5.18535,5.18392,5.18535,13000000.0
2008-09-30 04:08:00,5.18589,5.18589,5.18473,5.18575,14000000.0
2008-09-30 04:09:00,5.18599,5.18599,5.18446,5.18494,10000000.0
2008-09-30 04:10:00,5.18476,5.18547,5.18384,5.18528,12000000.0
2008-09-30 04:11:00,5.18497,5.18618,5.18476,5.18541,14000000.0
2008-09-30 04:12:00,5.18529,5.18583,5.18475,5.18569,19000000.0
2008-09-30 04:13:00,5.1862,5.18699,5.18555,5.18635,20000000.0
2008-09-30 04:14:00,5.18603,5.18626,5.18404,5.18404,12000000.0
2008-09-30 04:15:00,5.18582,5.1865,5.1849,5.18578,8000000.0
2008-09-30 04:16:00,5.18587,5.18716,5.18555,5.18684,13000000.0
2008-09-30 04:17:00,5.18679,5.18679,5.18445,5.18675,15000000.0
2008-09-30 04:18:00,5.18709,5.18776,5.18605,5.18708,9000000.0
2008-09-30 04:19:00,5.18679,5.18679,5.18538,5.1861,12000000.0
2008-09-30 04:20:00,5.1858,5.18635,5.18534,5.18534,9000000.0
2008-09-30 04:21:00,5.18598,5.18641,5.18498,5.1857,17000000.0
2008-09-30 04:22:00,5.18646,5.18683,5.18547,5.18595,14000000.0
2008-09-30 04:23:00,5.18671,5.18759,5.18627,5.18759,10000000.0
2008-09-30 04:24:00,5.18745,5.18791,5.18658,5.18695,12000000.0
2008-09-30 04:25:00,5.18729,5.18729,5.18598,5.18632,10000000.0
2008-09-30 04:26:00,5.18638,5.18654,5.18532,5.18599,7000000.0
2008-09-30 04:27:00,5.18533,5.18644,5.18501,5.18544,15000000.0
2008-09-30 04:28:00,5.18624,5.18663,5.1856,5.18617,7000000.0
2008-09-30 04:29:00,5.18677,5.18755,5.18601,5.18699,14000000.0
2008-09-30 04:30:00,5.18688,5.18767,5.18651,5.18718,11000000.0
2008-09-30 04:31:00,5.18626,5.19039,5.18626,5.19039,15000000.0
2008-09-30 04:32:00,5.19112,5.1915,5.18924,5.19068,17000000.0
2008-09-30 04:33:00,5.19011,5.1909,5.18919,5.18926,14000000.0
2008-09-30 04:34:00,5.19032,5.19058,5.18967,5.19028,9000000.0
2008-09-30 04:35:00,5.19056,5.19084,5.18938,5.19033,12000000.0
2008-09-30 04:36:00,5.19139,5.19185,5.19014,5.19026,12000000.0
2008-09-30 04:37:00,5.1906,5.19075,5.18976,5.19002,12000000.0
2008-09-30 04:38:00,5.19183,5.19286,5.19081,5.19258,11000000.0
2008-09-30 04:39:00,5.19298,5.19298,5.19086,5.19136,17000000.0
2008-09-30 04:40:00,5.18984,5.19129,5.1896,5.19129,9000000.0
2008-09-30 04:41:00,5.19161,5.19171,5.19099,5.19126,10000000.0
2008-09-30 04:42:00,5.1916,5.19199,5.19091,5.19176,8000000.0
2008-09-30 04:43:00,5.19156,5.19206,5.1908,5.19137,18000000.0
2008-09-30 04:44:00,5.19202,5.19211,5.18956,5.18992,9000000.0
2008-09-30 04:45:00,5.19009,5.19159,5.18959,5.19031,9000000.0
2008-09-30 04:46:00,5.19096,5.19158,5.19057,5.19067,16000000.0
2008-09-30 04:47:00,5.19088,5.1911,5.18977,5.19066,12000000.0
2008-09-30 04:48:00,5.19139,5.19251,5.1909,5.19229,10000000.0
2008-09-30 04:49:00,5.19204,5.1925,5.19099,5.1911,16000000.0
2008-09-30 04:50:00,5.19149,5.19258,5.19139,5.19165,16000000.0
2008-09-30 04:51:00,5.19281,5.19533,5.19229,5.19505,20000000.0
2008-09-30 04:52:00,5.19548,5.19553,5.19376,5.194,13000000.0
2008-09-30 04:53:00,5.19465,5.19486,5.19367,5.19477,11000000.0
2008-09-30 04:54:00,5.19466,5.19466,5.19293,5.19409,11000000.0
2008-09-30 04:55:00,5.19313,5.19468,5.19313,5.19383,12000000.0
2008-09-30 04:56:00,5.19347,5.19428,5.19255,5.19353,16000000.0
2008-09-30 04:57:00,5.19376,5.1939,5.19291,5.19342,7000000.0
2008-09-30 04:58:00,5.19286,5.19286,5.19108,5.19166,13000000.0
2008-09-30 04:59:00,5.19235,5.19235,5.19074,5.19119,17000000.0
2008-09-30 05:00:00,5.19035,5.19161,5.19025,5.19104,10000000.0
2008-09-30 05:01:00,5.19176,5.19261,5.19119,5.19174,13000000.0
2008-09-30 05:02:00,5.19157,5.19179,5.18982,5.19068,18000000.0
2008-09-30 05:03:00,5.19124,5.19146,5.19063,5.19063,9000000.0
2008-09-30 05:04:00,5.19177,5.19217,5.19053,5.19129,12000000.0
2008-09-30 05:05:00,5.1922,5.19221,5.19113,5.19151,10000000.0
2008-09-30 05:06:00,5.19058,5.19199,5.19058,5.19145,20000000.0
2008-09-30 05:07:00,5.19104,5.19209,5.19085,5.19159,10000000.0
2008-09-30 05:08:00,5.19245,5.19245,5.1908,5.1908,17000000.0
2008-09-30 05:09:00,5.1916,5.1916,5.18996,5.19128,15000000.0
2008-09-30 05:10:00,5.19145,5.19181,5.19069,5.19087,10000000.0
2008-09-30 05:11:00,5.19078,5.19158,5.19053,5.19151,16000000.0
2008-09-30 05:12:00,5.1915,5.19166,5.19091,5.19156,7000000.0
2008-09-30 05:13:00,5.19102,5.19141,5.19016,5.19016,12000000.0
2008-09-30 05:14:00,5.19097,5.19151,5.19031,5.19118,14000000.0
2008-09-30 05:15:00,5.19051,5.19083,5.18873,5.18909,16000000.0
2008-09-30 05:16:00,5.18943,5.19051,5.18925,5.18975,15000000.0
2008-09-30 05:17:00,5.1885,5.18976,5.18804,5.18887,10000000.0
2008-09-30 05:18:00,5.18948,5.18948,5.18839,5.18902,13000000.0
2008-09-30 05:19:00,5.18907,5.18932,5.18767,5.18848,13000000.0
2008-09-30 05:20:00,5.18932,5.1898,5.18838,5.1887,20000000.0
2008-09-30 05:21:00,5.18946,5.18992,5.18881,5.18992,9000000.0
2008-09-30 05:22:00,5.19107,5.19196,5.19003,5.19132,17000000.0
2008-09-30 05:23:00,5.19151,5.19163,5.19003,5.19003,14000000.0
2008-09-30 05:24:00,5.19011,5.19155,5.19011,5.19078,19000000.0
2008-09-30 05:25:00,5.19122,5.19174,5.19054,5.19174,13000000.0
2008-09-30 05:26:00,5.19169,5.19224,5.19036,5.19221,13000000.0
2008-09-30 05:27:00,5.19227,5.1923,5.19039,5.19117,13000000.0
2008-09-30 05:28:00,5.19155,5.19196,5.19071,5.19196,10000000.0
2008-09-30 05:29:00,5.19187,5.19187,5.19061,5.1909,17000000.0
2008-09-30 05:30:00,5.1913,5.19179,5.19047,5.19075,21000000.0
2008-09-30 05:31:00,5.19113,5.19175,5.19033,5.1912,13000000.0
2008-09-30 05:32:00,5.19118,5.19169,5.19034,5.19111,16000000.0
2008-09-30 05:33:00,5.19025,5.19045,5.19025,5.19045,13000000.0
2008-09-30 05:34:00,5.19209,5.19221,5.19109,5.19197,13000000.0
2008-09-30 05:35:00,5.19191,5.1922,5.19128,5.1922,14000000.0
2008-09-30 05:36:00,5.1921,5.19225,5.19095,5.19175,18000000.0
2008-09-30 05:37:00,5.19209,5.19234,5.1906,5.19062,12000000.0
2008-09-30 05:38:00,5.19064,5.19141,5.1899,5.19058,13000000.0
2008-09-30 05:39:00,5.19056,5.19107,5.18995,5.19084,21000000.0
2008-09-30 05:40:00,5.19048,5.19053,5.18929,5.18953,14000000.0
2008-09-30 05:41:00,5.18916,5.19064,5.18839,5.18971,13000000.0
2008-09-30 05:42:00,5.18929,5.18955,5.18841,5.18852,8000000.0
2008-09-30 05:43:00,5.18901,5.19041,5.18901,5.19038,13000000.0
2008-09-30 05:44:00,5.19009,5.1902,5.18886,5.18965,13000000.0
2008-09-30 05:45:00,5.18982,5.19035,5.18912,5.18923,24000000.0
2008-09-30 05:46:00,5.19068,5.19088,5.18998,5.19062,14000000.0
2008-09-30 05:47:00,5.19064,5.19077,5.18894,5.19039,11000000.0
2008-09-30 05:48:00,5.18958,5.19087,5.18956,5.19021,18000000.0
2008-09-30 05:49:00,5.19087,5.19087,5.18912,5.1901,10000000.0
2008-09-30 05:50:00,5.19049,5.19049,5.18651,5.18708,10000000.0
2008-09-30 05:51:00,5.18758,5.18781,5.18665,5.18771,11000000.0
2008-09-30 05:52:00,5.18774,5.18783,5.18665,5.18699,19000000.0
2008-09-30 05:53:00,5.18756,5.18795,5.18654,5.18755,15000000.0
2008-09-30 05:54:00,5.18771,5.18788,5.18715,5.1874,7000000.0
2008-09-30 05:55:00,5.18771,5.18786,5.18682,5.18749,12000000.0
2008-09-30 05:56:00,5.18688,5.18793,5.18664,5.18706,16000000.0
2008-09-30 05:57:00,5.18826,5.18826,5.18696,5.18696,11000000.0
2008-09-30 05:58:00,5.18755,5.18895,5.18682,5.18682,22000000.0
2008-09-30 05:59:00,5.18813,5.18854,5.18779,5.18835,9000000.0
2008-09-30 06:00:00,5.18877,5.18935,5.188,5.18872,17000000.0
2008-09-30 06:01:00,5.18891,5.18946,5.18787,5.18883,18000000.0
2008-09-30 06:02:00,5.18928,5.18928,5.18818,5.18842,18000000.0
2008-09-30 06:03:00,5.18847,5.1892,5.18756,5.1892,16000000.0
2008-09-30 06:04:00,5.18937,5.18937,5.18777,5.18777,8000000.0
2008-09-30 06:05:00,5.18855,5.18855,5.18572,5.18572,10000000.0
2008-09-30 06:06:00,5.18612,5.18645,5.18458,5.18567,27000000.0
2008-09-30 06:07:00,5.18572,5.18678,5.18507,5.18507,17000000.0
2008-09-30 06:08:00,5.18569,5.18667,5.18509,5.18561,14000000.0
2008-09-30 06:09:00,5.18618,5.18653,5.18537,5.18574,13000000.0
2008-09-30 06:10:00,5.18495,5.18646,5.18414,5.18545,14000000.0
2008-09-30 06:11:00,5.18574,5.18591,5.18466,5.18508,16000000.0
2008-09-30 06:12:00,5.18535,5.18608,5.18439,5.18608,17000000.0
2008-09-30 06:13:00,5.18572,5.18618,5.18467,5.18597,14000000.0
2008-09-30 06:14:00,5.1856,5.18591,5.18478,5.1856,12000000.0
2008-09-30 06:15:00,5.18575,5.18609,5.18469,5.18518,13000000.0
2008-09-30 06:16:00,5.18545,5.18585,5.18374,5.18461,14000000.0
2008-09-30 06:17:00,5.18517,5.18547,5.18406,5.18479,11000000.0
2008-09-30 06:18:00,5.18519,5.18745,5.18519,5.18671,12000000.0
2008-09-30 06:19:00,5.18644,5.18664,5.1848,5.18629,19000000.0
2008-09-30 06:20:00,5.18497,5.18607,5.18448,5.18607,11000000.0
2008-09-30 06:21:00,5.18546,5.18566,5.18418,5.18418,9000000.0
2008-09-30 06:22:00,5.18587,5.18676,5.18469,5.18627,22000000.0
2008-09-30 06:23:00,5.18576,5.18734,5.18576,5.18603,18000000.0
2008-09-30 06:24:00,5.18616,5.18651,5.18557,5.18651,8000000.0
2008-09-30 06:25:00,5.18601,5.18608,5.18528,5.1858,9000000.0
2008-09-30 06:26:00,5.18561,5.18607,5.18426,5.18537,13000000.0
2008-09-30 06:27:00,5.18581,5.18618,5.18475,5.18589,15000000.0
2008-09-30 06:28:00,5.18635,5.18678,5.18533,5.18606,18000000.0
2008-09-30 06:29:00,5.18582,5.18668,5.18521,5.18605,16000000.0
2008-09-30 06:30:00,5.18586,5.18586,5.18504,5.18563,10000000.0
2008-09-30 06:31:00,5.18503,5.18658,5.18503,5.18658,13000000.0
2008-09-30 06:32:00,5.18717,5.18734,5.18593,5.18675,10000000.0
2008-09-30 06:33:00,5.18698,5.18698,5.18618,5.18631,10000000.0
2008-09-30 06:34:00,5.18677,5.18677,5.1859,5.18653,15000000.0
2008-09-30 06:35:00,5.18683,5.18683,5.18585,5.18665,13000000.0
2008-09-30 06:36:00,5.18679,5.18704,5.18552,5.18665,23000000.0
2008-09-30 06:37:00,5.18667,5.18667,5.18567,5.18637,11000000.0
2008-09-30 06:38:00,5.18677,5.18741,5.18611,5.18704,17000000.0
2008-09-30 06:39:00,5.18611,5.18723,5.18611,5.18674,8000000.0
2008-09-30 06:40:00,5.18705,5.18723,5.18599,5.18674,15000000.0
2008-09-30 06:41:00,5.18676,5.1873,5.18582,5.18705,15000000.0
2008-09-30 06:42:00,5.18705,5.18722,5.18611,5.18718,16000000.0
2008-09-30 06:43:00,5.18705,5.18725,5.18705,5.18705,12000000.0
2008-09-30 06:44:00,5.18661,5.18716,5.18619,5.18619,13000000.0
2008-09-30 06:45:00,5.18567,5.18673,5.18544,5.18651,14000000.0
2008-09-30 06:46:00,5.18597,5.18681,5.1853,5.18625,12000000.0
2008-09-30 06:47:00,5.18579,5.18638,5.18531,5.18587,11000000.0
2008-09-30 06:48:00,5.18644,5.18644,5.18371,5.1847,15000000.0
2008-09-30 06:49:00,5.18349,5.18453,5.18213,5.18447,17000000.0
2008-09-30 06:50:00,5.18459,5.18461,5.18295,5.18295,13000000.0
2008-09-30 06:51:00,5.18302,5.1846,5.18302,5.18312,8000000.0
2008-09-30 06:52:00,5.18451,5.18462,5.18335,5.18407,14000000.0
2008-09-30 06:53:00,5.18426,5.1843,5.18275,5.18414,13000000.0
2008-09-30 06:54:00,5.18453,5.1856,5.18382,5.18539,8000000.0
2008-09-30 06:55:00,5.18542,5.18542,5.18383,5.18416,10000000.0
2008-09-30 06:56:00,5.18561,5.18561,5.18396,5.18428,11000000.0
2008-09-30 06:57:00,5.18526,5.18526,5.18332,5.18399,17000000.0
2008-09-30 06:58:00,5.18461,5.18461,5.18335,5.18441,12000000.0
2008-09-30 06:59:00,5.18321,5.18383,5.18201,5.18365,14000000.0
2008-09-30 07:00:00,5.1825,5.18287,5.1816,5.18287,11000000.0
2008-09-30 07:01:00,5.18345,5.18464,5.18191,5.18297,10000000.0
2008-09-30 07:02:00,5.18369,5.18436,5.18308,5.18388,14000000.0
2008-09-30 07:03:00,5.18383,5.18385,5.1829,5.18324,7000000.0
2008-09-30 07:04:00,5.18248,5.18315,5.18156,5.18178,16000000.0
2008-09-30 07:05:00,5.18177,5.18298,5.18141,5.18282,15000000.0
2008-09-30 07:06:00,5.18194,5.18243,5.18049,5.18168,16000000.0
2008-09-30 07:07:00,5.18129,5.18289,5.18107,5.18129,12000000.0
2008-09-30 07:08:00,5.18307,5.18348,5.18204,5.18274,8000000.0
2008-09-30 07:09:00,5.18315,5.18315,5.18172,5.18179,8000000.0
2008-09-30 07:10:00,5.18272,5.18272,5.1818,5.18227,16000000.0
2008-09-30 07:11:00,5.18323,5.18345,5.18234,5.18315,17000000.0
2008-09-30 07:12:00,5.18191,5.18302,5.18132,5.18132,20000000.0
2008-09-30 07:13:00,5.18196,5.18271,5.181,5.18204,18000000.0
2008-09-30 07:14:00,5.18079,5.18198,5.18079,5.18136,11000000.0
2008-09-30 07:15:00,5.18171,5.18171,5.17939,5.18106,18000000.0
2008-09-30 07:16:00,5.18062,5.18184,5.17988,5.1816,18000000.0
2008-09-30 07:17:00,5.18096,5.18167,5.1796,5.1796,12000000.0
2008-09-30 07:18:00,5.18076,5.18203,5.17969,5.18203,18000000.0
2008-09-30 07:19:00,5.18054,5.18156,5.17891,5.17996,14000000.0
2008-09-30 07:20:00,5.1798,5.1807,5.17844,5.17844,18000000.0
2008-09-30 07:21:00,5.17789,5.17795,5.17545,5.17584,13000000.0
2008-09-30 07:22:00,5.17504,5.17568,5.17317,5.17447,14000000.0
2008-09-30 07:23:00,5.17434,5.17653,5.17434,5.1754,15000000.0
2008-09-30 07:24:00,5.17522,5.17581,5.17466,5.17545,16000000.0
2008-09-30 07:25:00,5.17471,5.17656,5.17454,5.17656,15000000.0
2008-09-30 07:26:00,5.17625,5.177,5.17548,5.17604,13000000.0
2008-09-30 07:27:00,5.17627,5.17651,5.17446,5.17446,12000000.0
2008-09-30 07:28:00,5.1757,5.17657,5.17529,5.17552,22000000.0
2008-09-30 07:29:00,5.17564,5.17652,5.17522,5.17531,16000000.0
2008-09-30 07:30:00,5.17657,5.17736,5.17573,5.17591,14000000.0
2008-09-30 07:31:00,5.17762,5.1787,5.17632,5.17668,13000000.0
2008-09-30 07:32:00,5.17804,5.17997,5.17754,5.17997,9000000.0
2008-09-30 07:33:00,5.18095,5.18124,5.17974,5.17974,7000000.0
2008-09-30 07:34:00,5.1797,5.18042,5.17873,5.17982,18000000.0
2008-09-30 07:35:00,5.17978,5.1803,5.17901,5.18028,9000000.0
2008-09-30 07:36:00,5.17891,5.18021,5.17891,5.18021,13000000.0
2008-09-30 07:37:00,5.17919,5.17919,5.17751,5.17887,11000000.0
2008-09-30 07:38:00,5.17821,5.17945,5.17778,5.1785,11000000.0
2008-09-30 07:39:00,5.17964,5.17964,5.17686,5.17873,19000000.0
2008-09-30 07:40:00,5.17913,5.17938,5.17799,5.17931,11000000.0
2008-09-30 07:41:00,5.17936,5.17949,5.1785,5.17912,7000000.0
2008-09-30 07:42:00,5.17964,5.17989,5.17823,5.17881,13000000.0
2008-09-30 07:43:00,5.17903,5.18011,5.17859,5.17942,14000000.0
2008-09-30 07:44:00,5.17984,5.17984,5.17838,5.17962,10000000.0
2008-09-30 07:45:00,5.1793,5.1803,5.17905,5.17954,8000000.0
2008-09-30 07:46:00,5.17862,5.17936,5.17772,5.1783,13000000.0
2008-09-30 07:47:00,5.17825,5.17955,5.1778,5.17857,15000000.0
2008-09-30 07:48:00,5.17943,5.18022,5.1791,5.17942,13000000.0
2008-09-30 07:49:00,5.18012,5.18043,5.17945,5.18015,10000000.0
2008-09-30 07:50:00,5.17999,5.1801,5.17896,5.17937,17000000.0
2008-09-30 07:51:00,5.18019,5.18052,5.17924,5.18017,16000000.0
2008-09-30 07:52:00,5.18038,5.18158,5.17936,5.17936,13000000.0
2008-09-30 07:53:00,5.17995,5.18082,5.17977,5.17996,10000000.0
2008-09-30 07:54:00,5.1807,5.18077,5.17962,5.18003,11000000.0
2008-09-30 07:55:00,5.18019,5.18027,5.17868,5.17907,12000000.0
2008-09-30 07:56:00,5.17937,5.18008,5.17884,5.17983,13000000.0
2008-09-30 07:57:00,5.1775,5.18165,5.1775,5.18165,8000000.0
2008-09-30 07:58:00,5.18199,5.18588,5.18199,5.18588,14000000.0
2008-09-30 07:59:00,5.18656,5.18668,5.18501,5.18596,15000000.0
2008-09-30 08:00:00,5.1853,5.18612,5.18426,5.18523,10000000.0
2008-09-30 08:01:00,5.18375,5.18503,5.18306,5.18369,13000000.0
2008-09-30 08:02:00,5.18351,5.18397,5.18238,5.18323,14000000.0
2008-09-30 08:03:00,5.18359,5.18415,5.18226,5.18364,12000000.0
2008-09-30 08:04:00,5.1839,5.1847,5.18288,5.18349,16000000.0
2008-09-30 08:05:00,5.18441,5.1858,5.18399,5.18479,14000000.0
2008-09-30 08:06:00,5.18553,5.18586,5.18408,5.18534,19000000.0
2008-09-30 08:07:00,5.18666,5.18772,5.18592,5.18611,19000000.0
2008-09-30 08:08:00,5.18796,5.1896,5.18754,5.18879,11000000.0
2008-09-30 08:09:00,5.18935,5.1908,5.18864,5.18971,10000000.0
2008-09-30 08:10:00,5.19066,5.1908,5.18932,5.19028,16000000.0
2008-09-30 08:11:00,5.18992,5.19099,5.18939,5.1902,9000000.0
2008-09-30 08:12:00,5.1899,5.19212,5.18977,5.19212,10000000.0
2008-09-30 08:13:00,5.19232,5.1932,5.1906,5.1932,11000000.0
2008-09-30 08:14:00,5.19261,5.19291,5.19009,5.19166,12000000.0
2008-09-30 08:15:00,5.19077,5.19157,5.18999,5.19038,15000000.0
2008-09-30 08:16:00,5.18938,5.19093,5.18894,5.19007,14000000.0
2008-09-30 08:17:00,5.19026,5.19032,5.18758,5.1885,10000000.0
2008-09-30 08:18:00,5.18884,5.18884,5.18521,5.1863,9000000.0
2008-09-30 08:19:00,5.18434,5.18636,5.18434,5.18441,11000000.0
2008-09-30 08:20:00,5.18431,5.18492,5.18346,5.18422,11000000.0
2008-09-30 08:21:00,5.1854,5.18675,5.18461,5.18672,20000000.0
2008-09-30 08:22:00,5.18647,5.18783,5.18647,5.18686,8000000.0
2008-09-30 08:23:00,5.18769,5.18769,5.18585,5.18739,12000000.0
2008-09-30 08:24:00,5.18691,5.18771,5.18663,5.18746,13000000.0
2008-09-30 08:25:00,5.18752,5.18773,5.18563,5.18693,12000000.0
2008-09-30 08:26:00,5.18508,5.18508,5.18035,5.18084,13000000.0
2008-09-30 08:27:00,5.17863,5.17863,5.17409,5.1749,11000000.0
2008-09-30 08:28:00,5.17424,5.17652,5.17391,5.17597,8000000.0
2008-09-30 08:29:00,5.17646,5.17649,5.17407,5.17649,12000000.0
2008-09-30 08:30:00,5.17637,5.17675,5.17553,5.17575,11000000.0
2008-09-30 08:31:00,5.17594,5.17711,5.17535,5.17691,10000000.0
2008-09-30 08:32:00,5.17777,5.18181,5.17659,5.17659,13000000.0
2008-09-30 08:33:00,5.17535,5.17558,5.17406,5.17432,11000000.0
2008-09-30 08:34:00,5.17582,5.17862,5.1749,5.17862,17000000.0
2008-09-30 08:35:00,5.17787,5.17851,5.17687,5.17716,11000000.0
2008-09-30 08:36:00,5.17754,5.17807,5.1758,5.17711,10000000.0
2008-09-30 08:37:00,5.17628,5.17922,5.17628,5.17819,9000000.0
2008-09-30 08:38:00,5.17864,5.17879,5.17753,5.17774,18000000.0
2008-09-30 08:39:00,5.17954,5.18068,5.17904,5.18046,8000000.0
2008-09-30 08:40:00,5.18048,5.18116,5.17772,5.18116,7000000.0
2008-09-30 08:41:00,5.18043,5.18088,5.17729,5.17872,16000000.0
2008-09-30 08:42:00,5.17913,5.18149,5.17878,5.18149,14000000.0
2008-09-30 08:43:00,5.18287,5.18579,5.18287,5.18512,12000000.0
2008-09-30 08:44:00,5.18602,5.18748,5.18423,5.18748,9000000.0
2008-09-30 08:45:00,5.18776,5.18788,5.18584,5.18732,18000000.0
2008-09-30 08:46:00,5.18693,5.18693,5.18467,5.1853,14000000.0
2008-09-30 08:47:00,5.18506,5.18772,5.18473,5.18681,18000000.0
2008-09-30 08:48:00,5.18743,5.18877,5.18636,5.18877,12000000.0
2008-09-30 08:49:00,5.18804,5.1882,5.18587,5.18594,14000000.0
2008-09-30 08:50:00,5.18677,5.18848,5.18623,5.18716,16000000.0
2008-09-30 08:51:00,5.18589,5.18683,5.18437,5.18437,21000000.0
2008-09-30 08:52:00,5.18358,5.18358,5.17279,5.18167,20000000.0
2008-09-30 08:53:00,5.18187,5.18201,5.17493,5.17852,7000000.0
2008-09-30 08:54:00,5.17984,5.1807,5.1763,5.1763,17000000.0
2008-09-30 08:55:00,5.17735,5.17888,5.17647,5.17719,12000000.0
2008-09-30 08:56:00,5.17932,5.18279,5.17788,5.18178,17000000.0
2008-09-30 08:57:00,5.18251,5.18251,5.17948,5.18155,16000000.0
2008-09-30 08:58:00,5.18077,5.18077,5.17719,5.17742,12000000.0
2008-09-30 08:59:00,5.17698,5.1801,5.17698,5.17977,13000000.0
2008-09-30 09:00:00,5.18056,5.18078,5.17772,5.17772,17000000.0
2008-09-30 09:01:00,5.17763,5.17831,5.1759,5.17727,13000000.0
2008-09-30 09:02:00,5.17506,5.17618,5.17307,5.1742,8000000.0
2008-09-30 09:03:00,5.17436,5.17804,5.17259,5.17804,16000000.0
2008-09-30 09:04:00,5.17741,5.18029,5.1772,5.17899,8000000.0
2008-09-30 09:05:00,5.17951,5.17968,5.17767,5.17767,11000000.0
2008-09-30 09:06:00,5.17919,5.17982,5.17819,5.17871,10000000.0
2008-09-30 09:07:00,5.18074,5.18254,5.17915,5.17915,10000000.0
2008-09-30 09:08:00,5.18074,5.18258,5.17917,5.18191,19000000.0
2008-09-30 09:09:00,5.18114,5.18296,5.18076,5.18296,16000000.0
2008-09-30 09:10:00,5.18119,5.1825,5.18034,5.18111,8000000.0
2008-09-30 09:11:00,5.18098,5.18164,5.17982,5.18164,11000000.0
2008-09-30 09:12:00,5.18092,5.18092,5.17706,5.17706,16000000.0
2008-09-30 09:13:00,5.17754,5.17768,5.17119,5.17119,15000000.0
2008-09-30 09:14:00,5.17146,5.17287,5.16849,5.16963,17000000.0
2008-09-30 09:15:00,5.16951,5.17232,5.16943,5.17094,12000000.0
2008-09-30 09:16:00,5.17029,5.17088,5.1668,5.16819,14000000.0
2008-09-30 09:17:00,5.16947,5.17132,5.16817,5.1703,14000000.0
2008-09-30 09:18:00,5.16961,5.1721,5.16941,5.171,18000000.0
2008-09-30 09:19:00,5.1722,5.1722,5.17048,5.17137,14000000.0
2008-09-30 09:20:00,5.17018,5.17145,5.16859,5.16899,18000000.0
2008-09-30 09:21:00,5.1687,5.16884,5.16646,5.16646,17000000.0
2008-09-30 09:22:00,5.16761,5.16761,5.16426,5.16674,13000000.0
2008-09-30 09:23:00,5.16512,5.16904,5.16504,5.16664,12000000.0
2008-09-30 09:24:00,5.16847,5.17065,5.16774,5.16926,14000000.0
2008-09-30 09:25:00,5.17032,5.1707,5.1691,5.16968,9000000.0
2008-09-30 09:26:00,5.16859,5.17096,5.16859,5.16989,13000000.0
2008-09-30 09:27:00,5.17023,5.17119,5.16866,5.17073,13000000.0
2008-09-30 09:28:00,5.16977,5.16979,5.16823,5.16865,19000000.0
2008-09-30 09:29:00,5.17001,5.1716,5.16885,5.17106,14000000.0
2008-09-30 09:30:00,5.17249,5.17465,5.17112,5.17407,15000000.0
2008-09-30 09:31:00,5.17525,5.17641,5.17495,5.17495,11000000.0
2008-09-30 09:32:00,5.17414,5.17529,5.17236,5.17529,16000000.0
2008-09-30 09:33:00,5.17585,5.17596,5.16793,5.17408,9000000.0
2008-09-30 09:34:00,5.17646,5.1766,5.17439,5.1758,18000000.0
2008-09-30 09:35:00,5.17461,5.17512,5.17278,5.17402,14000000.0
2008-09-30 09:36:00,5.17485,5.17867,5.16882,5.17867,16000000.0
2008-09-30 09:37:00,5.18168,5.18173,5.17888,5.17952,20000000.0
2008-09-30 09:38:00,5.17898,5.1803,5.17761,5.17804,19000000.0
2008-09-30 09:39:00,5.17727,5.17773,5.16839,5.1773,16000000.0
2008-09-30 09:40:00,5.17711,5.17918,5.17711,5.17904,12000000.0
2008-09-30 09:41:00,5.17939,5.17939,5.17787,5.17899,18000000.0
2008-09-30 09:42:00,5.17933,5.18129,5.17772,5.1807,16000000.0
2008-09-30 09:43:00,5.18126,5.18246,5.17911,5.17976,15000000.0
2008-09-30 09:44:00,5.18217,5.18544,5.18146,5.18544,13000000.0
2008-09-30 09:45:00,5.18636,5.18673,5.18377,5.18562,13000000.0
2008-09-30 09:46:00,5.18594,5.18627,5.18317,5.18317,17000000.0
2008-09-30 09:47:00,5.18325,5.18506,5.18219,5.18339,13000000.0
2008-09-30 09:48:00,5.18273,5.18484,5.18273,5.18312,16000000.0
2008-09-30 09:49:00,5.18384,5.184,5.18183,5.18274,17000000.0
2008-09-30 09:50:00,5.18205,5.18438,5.18205,5.18406,12000000.0
2008-09-30 09:51:00,5.18237,5.18435,5.18237,5.18282,16000000.0
2008-09-30 09:52:00,5.18363,5.18598,5.18342,5.18502,16000000.0
2008-09-30 09:53:00,5.18663,5.19001,5.18621,5.19001,15000000.0
2008-09-30 09:54:00,5.19024,5.1916,5.18831,5.1893,15000000.0
2008-09-30 09:55:00,5.18913,5.18997,5.18783,5.18818,15000000.0
2008-09-30 09:56:00,5.18812,5.1893,5.18744,5.18815,17000000.0
2008-09-30 09:57:00,5.18784,5.18812,5.1857,5.18589,12000000.0
2008-09-30 09:58:00,5.18675,5.18772,5.18513,5.18657,14000000.0
2008-09-30 09:59:00,5.18885,5.18885,5.1849,5.18647,10000000.0
2008-09-30 10:00:00,5.18808,5.18816,5.18332,5.18343,11000000.0
2008-09-30 10:01:00,5.18508,5.18582,5.18315,5.18478,24000000.0
2008-09-30 10:02:00,5.18592,5.18636,5.18449,5.185,14000000.0
2008-09-30 10:03:00,5.18633,5.18687,5.18341,5.18383,16000000.0
2008-09-30 10:04:00,5.18056,5.18206,5.17693,5.18206,10000000.0
2008-09-30 10:05:00,5.18358,5.18373,5.182,5.18288,10000000.0
2008-09-30 10:06:00,5.18355,5.18731,5.18355,5.187,9000000.0
2008-09-30 10:07:00,5.18681,5.18771,5.18577,5.18693,11000000.0
2008-09-30 10:08:00,5.18734,5.18758,5.18615,5.18679,9000000.0
2008-09-30 10:09:00,5.1877,5.18795,5.18602,5.18702,11000000.0
2008-09-30 10:10:00,5.18781,5.18818,5.1864,5.1872,15000000.0
2008-09-30 10:11:00,5.18794,5.18869,5.18663,5.18869,16000000.0
2008-09-30 10:12:00,5.18685,5.18808,5.18685,5.18714,19000000.0
2008-09-30 10:13:00,5.18777,5.18798,5.18682,5.1876,9000000.0
2008-09-30 10:14:00,5.18747,5.18776,5.18656,5.18719,11000000.0
2008-09-30 10:15:00,5.18747,5.18747,5.18628,5.18628,8000000.0
2008-09-30 10:16:00,5.18812,5.1907,5.18669,5.1907,17000000.0
2008-09-30 10:17:00,5.18911,5.19081,5.18746,5.18796,16000000.0
2008-09-30 10:18:00,5.18865,5.18942,5.18761,5.18875,16000000.0
2008-09-30 10:19:00,5.18883,5.19082,5.18865,5.19017,17000000.0
2008-09-30 10:20:00,5.19046,5.19046,5.18811,5.18895,16000000.0
2008-09-30 10:21:00,5.18886,5.18903,5.18777,5.18892,7000000.0
2008-09-30 10:22:00,5.18806,5.18868,5.18734,5.18779,10000000.0
2008-09-30 10:23:00,5.18755,5.1887,5.186,5.18755,14000000.0
2008-09-30 10:24:00,5.18641,5.18641,5.18344,5.18456,13000000.0
2008-09-30 10:25:00,5.18474,5.18558,5.18429,5.18507,12000000.0
2008-09-30 10:26:00,5.18518,5.1853,5.1839,5.1839,11000000.0
2008-09-30 10:27:00,5.18488,5.18648,5.18448,5.18648,13000000.0
2008-09-30 10:28:00,5.18608,5.18692,5.18552,5.18682,13000000.0
2008-09-30 10:29:00,5.18635,5.18786,5.18574,5.18786,11000000.0
2008-09-30 10:30:00,5.18875,5.18914,5.18703,5.18878,9000000.0
2008-09-30 10:31:00,5.18901,5.18901,5.18542,5.18631,16000000.0
2008-09-30 10:32:00,5.18613,5.18613,5.18489,5.18505,9000000.0
2008-09-30 10:33:00,5.18557,5.18557,5.18354,5.18354,12000000.0
2008-09-30 10:34:00,5.18551,5.18551,5.18279,5.18368,11000000.0
2008-09-30 10:35:00,5.18401,5.18544,5.1821,5.18393,17000000.0
2008-09-30 10:36:00,5.18544,5.18544,5.18314,5.18448,10000000.0
2008-09-30 10:37:00,5.1838,5.18522,5.1838,5.18467,15000000.0
2008-09-30 10:38:00,5.18363,5.1838,5.18148,5.18192,17000000.0
2008-09-30 10:39:00,5.18191,5.18191,5.17992,5.18087,13000000.0
2008-09-30 10:40:00,5.18084,5.18131,5.17822,5.17822,10000000.0
2008-09-30 10:41:00,5.17908,5.18084,5.17772,5.17873,15000000.0
2008-09-30 10:42:00,5.17872,5.18023,5.17845,5.18023,12000000.0
2008-09-30 10:43:00,5.1786,5.18034,5.1786,5.18003,13000000.0
2008-09-30 10:44:00,5.18005,5.18198,5.17937,5.18157,12000000.0
2008-09-30 10:45:00,5.18221,5.18221,5.18051,5.1811,13000000.0
2008-09-30 10:46:00,5.18085,5.18157,5.18003,5.18116,13000000.0
2008-09-30 10:47:00,5.18239,5.18239,5.17972,5.17972,7000000.0
2008-09-30 10:48:00,5.18179,5.18179,5.17805,5.17805,12000000.0
2008-09-30 10:49:00,5.1787,5.17879,5.177,5.17737,10000000.0
2008-09-30 10:50:00,5.17916,5.18109,5.17855,5.18062,14000000.0
2008-09-30 10:51:00,5.18179,5.18217,5.18029,5.18029,11000000.0
2008-09-30 10:52:00,5.18156,5.18214,5.18073,5.18183,20000000.0
2008-09-30 10:53:00,5.18044,5.18141,5.17966,5.18137,9000000.0
2008-09-30 10:54:00,5.1819,5.18479,5.1819,5.18479,18000000.0
2008-09-30 10:55:00,5.18405,5.18475,5.18341,5.18388,10000000.0
2008-09-30 10:56:00,5.18439,5.18439,5.18308,5.18403,11000000.0
2008-09-30 10:57:00,5.18413,5.18511,5.1829,5.18445,8000000.0
2008-09-30 10:58:00,5.18444,5.18449,5.18285,5.18304,10000000.0
2008-09-30 10:59:00,5.18513,5.18528,5.18364,5.18459,10000000.0
2008-09-30 11:00:00,5.18328,5.18447,5.18321,5.18415,15000000.0
2008-09-30 11:01:00,5.18315,5.18339,5.18179,5.18215,12000000.0
2008-09-30 11:02:00,5.18346,5.1836,5.18157,5.18252,8000000.0
2008-09-30 11:03:00,5.18132,5.18254,5.18085,5.1825,11000000.0
2008-09-30 11:04:00,5.18252,5.18259,5.18102,5.18198,15000000.0
2008-09-30 11:05:00,5.1814,5.18305,5.18003,5.18082,17000000.0
2008-09-30 11:06:00,5.18065,5.18201,5.1801,5.18185,12000000.0
2008-09-30 11:07:00,5.18234,5.18382,5.18212,5.18301,11000000.0
2008-09-30 11:08:00,5.18324,5.18437,5.17768,5.18349,22000000.0
2008-09-30 11:09:00,5.18584,5.18613,5.18429,5.18586,9000000.0
2008-09-30 11:10:00,5.18596,5.18691,5.18494,5.18655,16000000.0
2008-09-30 11:11:00,5.18445,5.18589,5.18411,5.18524,7000000.0
2008-09-30 11:12:00,5.18462,5.18517,5.18335,5.18382,15000000.0
2008-09-30 11:13:00,5.18461,5.18461,5.18367,5.1846,11000000.0
2008-09-30 11:14:00,5.18455,5.18455,5.18238,5.18238,18000000.0
2008-09-30 11:15:00,5.18333,5.18439,5.18269,5.18393,11000000.0
2008-09-30 11:16:00,5.18473,5.18683,5.1837,5.18683,13000000.0
2008-09-30 11:17:00,5.18615,5.18761,5.18586,5.18586,13000000.0
2008-09-30 11:18:00,5.18665,5.18673,5.18526,5.18526,9000000.0
2008-09-30 11:19:00,5.18603,5.18767,5.18557,5.18737,17000000.0
2008-09-30 11:20:00,5.18729,5.18818,5.18581,5.18626,14000000.0
2008-09-30 11:21:00,5.18742,5.18842,5.1866,5.1866,14000000.0
2008-09-30 11:22:00,5.18795,5.18874,5.18675,5.18675,22000000.0
2008-09-30 11:23:00,5.18658,5.18754,5.18632,5.18632,8000000.0
2008-09-30 11:24:00,5.18676,5.18735,5.18514,5.18514,18000000.0
2008-09-30 11:25:00,5.18429,5.18546,5.18403,5.18447,9000000.0
2008-09-30 11:26:00,5.18495,5.18603,5.18431,5.18503,15000000.0
2008-09-30 11:27:00,5.18597,5.18651,5.18497,5.18497,10000000.0
2008-09-30 11:28:00,5.18642,5.18685,5.18508,5.1857,13000000.0
2008-09-30 11:29:00,5.18572,5.18572,5.18463,5.18526,17000000.0
2008-09-30 11:30:00,5.1855,5.18581,5.1843,5.18578,13000000.0
2008-09-30 11:31:00,5.18511,5.18511,5.18354,5.18497,12000000.0
2008-09-30 11:32:00,5.18346,5.1844,5.18291,5.18378,20000000.0
2008-09-30 11:33:00,5.18366,5.18464,5.18252,5.18399,16000000.0
2008-09-30 11:34:00,5.18467,5.18499,5.18301,5.18378,13000000.0
2008-09-30 11:35:00,5.18432,5.18462,5.18298,5.18377,14000000.0
2008-09-30 11:36:00,5.18408,5.18669,5.18408,5.18574,11000000.0
2008-09-30 11:37:00,5.18571,5.18627,5.18467,5.1853,16000000.0
2008-09-30 11:38:00,5.18542,5.18576,5.18432,5.18432,8000000.0
2008-09-30 11:39:00,5.18323,5.18366,5.1817,5.1817,11000000.0
2008-09-30 11:40:00,5.18329,5.18329,5.18138,5.18183,12000000.0
2008-09-30 11:41:00,5.18162,5.18171,5.17925,5.17991,10000000.0
2008-09-30 11:42:00,5.18093,5.18093,5.1792,5.18027,10000000.0
2008-09-30 11:43:00,5.17892,5.18001,5.17848,5.18001,17000000.0
2008-09-30 11:44:00,5.17899,5.17982,5.1783,5.1796,15000000.0
2008-09-30 11:45:00,5.17945,5.17978,5.17788,5.17886,16000000.0
2008-09-30 11:46:00,5.18006,5.18093,5.17913,5.17927,7000000.0
2008-09-30 11:47:00,5.18064,5.18239,5.18001,5.18131,16000000.0
2008-09-30 11:48:00,5.18156,5.18156,5.17972,5.18012,13000000.0
2008-09-30 11:49:00,5.18151,5.18243,5.18066,5.18175,10000000.0
2008-09-30 11:50:00,5.18253,5.18281,5.18091,5.18129,12000000.0
2008-09-30 11:51:00,5.18207,5.18207,5.18018,5.18156,14000000.0
2008-09-30 11:52:00,5.18127,5.18127,5.17939,5.18118,18000000.0
2008-09-30 11:53:00,5.18066,5.18114,5.17956,5.17999,16000000.0
2008-09-30 11:54:00,5.17958,5.1807,5.17952,5.1807,8000000.0
2008-09-30 11:55:00,5.1812,5.18187,5.1798,5.18035,8000000.0
2008-09-30 11:56:00,5.18132,5.18132,5.17979,5.18071,8000000.0
2008-09-30 11:57:00,5.17977,5.18221,5.17977,5.182,11000000.0
2008-09-30 11:58:00,5.18269,5.18279,5.18083,5.18208,14000000.0
2008-09-30 11:59:00,5.18375,5.18574,5.18244,5.18574,11000000.0
2008-09-30 12:00:00,5.1861,5.18649,5.1846,5.18607,15000000.0
2008-09-30 12:01:00,5.18485,5.18662,5.18371,5.18547,13000000.0
2008-09-30 12:02:00,5.18554,5.18604,5.18439,5.18565,15000000.0
2008-09-30 12:03:00,5.18421,5.18576,5.18416,5.18506,11000000.0
2008-09-30 12:04:00,5.18536,5.18574,5.1847,5.1848,9000000.0
2008-09-30 12:05:00,5.18577,5.18577,5.18397,5.18454,9000000.0
2008-09-30 12:06:00,5.18444,5.1853,5.18391,5.18434,15000000.0
2008-09-30 12:07:00,5.18392,5.18655,5.18392,5.18589,11000000.0
2008-09-30 12:08:00,5.18671,5.18671,5.18473,5.18473,8000000.0
2008-09-30 12:09:00,5.18535,5.18632,5.18494,5.18558,18000000.0
2008-09-30 12:10:00,5.18529,5.18838,5.18529,5.18693,14000000.0
2008-09-30 12:11:00,5.1895,5.19258,5.18884,5.19258,9000000.0
2008-09-30 12:12:00,5.19235,5.19235,5.18911,5.18911,18000000.0
2008-09-30 12:13:00,5.18998,5.19077,5.18912,5.19021,12000000.0
2008-09-30 12:14:00,5.1898,5.1898,5.18854,5.18916,10000000.0
2008-09-30 12:15:00,5.18888,5.1891,5.18774,5.18822,8000000.0
2008-09-30 12:16:00,5.18969,5.19002,5.18838,5.1885,14000000.0
2008-09-30 12:17:00,5.19036,5.19036,5.18762,5.18922,13000000.0
2008-09-30 12:18:00,5.18863,5.18914,5.18805,5.18835,10000000.0
2008-09-30 12:19:00,5.18836,5.18873,5.18726,5.18873,11000000.0
2008-09-30 12:20:00,5.1889,5.19068,5.18822,5.19068,8000000.0
2008-09-30 12:21:00,5.1894,5.18963,5.18772,5.18963,20000000.0
2008-09-30 12:22:00,5.18969,5.19042,5.1885,5.18918,14000000.0
2008-09-30 12:23:00,5.1883,5.18898,5.1883,5.18877,11000000.0
2008-09-30 12:24:00,5.18985,5.19219,5.18874,5.19219,17000000.0
2008-09-30 12:25:00,5.19262,5.19581,5.19262,5.19522,12000000.0
2008-09-30 12:26:00,5.19586,5.19596,5.19428,5.19489,7000000.0
2008-09-30 12:27:00,5.19539,5.19539,5.19326,5.19326,7000000.0
2008-09-30 12:28:00,5.19511,5.19728,5.19434,5.1971,19000000.0
2008-09-30 12:29:00,5.19786,5.19939,5.19781,5.19939,12000000.0
2008-09-30 12:30:00,5.19961,5.20234,5.19913,5.20234,10000000.0
2008-09-30 12:31:00,5.20133,5.20133,5.19899,5.19975,12000000.0
2008-09-30 12:32:00,5.19983,5.20166,5.19983,5.20103,12000000.0
2008-09-30 12:33:00,5.20102,5.20164,5.20006,5.2001,15000000.0
2008-09-30 12:34:00,5.20062,5.2015,5.19986,5.19987,12000000.0
2008-09-30 12:35:00,5.20042,5.20152,5.19948,5.20152,12000000.0
2008-09-30 12:36:00,5.20157,5.20246,5.2,5.20023,15000000.0
2008-09-30 12:37:00,5.19984,5.2014,5.19912,5.20078,8000000.0
2008-09-30 12:38:00,5.19928,5.20026,5.19676,5.19775,15000000.0
2008-09-30 12:39:00,5.19746,5.19763,5.19468,5.1967,14000000.0
2008-09-30 12:40:00,5.19656,5.19771,5.19528,5.19767,18000000.0
2008-09-30 12:41:00,5.19743,5.19758,5.19592,5.19682,11000000.0
2008-09-30 12:42:00,5.19565,5.19663,5.19422,5.19643,17000000.0
2008-09-30 12:43:00,5.19539,5.19545,5.19377,5.19377,11000000.0
2008-09-30 12:44:00,5.19462,5.19535,5.19233,5.19457,13000000.0
2008-09-30 12:45:00,5.1954,5.19596,5.19457,5.1951,10000000.0
2008-09-30 12:46:00,5.19647,5.19715,5.1953,5.19652,20000000.0
2008-09-30 12:47:00,5.19721,5.19721,5.19627,5.19643,10000000.0
2008-09-30 12:48:00,5.19821,5.19846,5.19696,5.19739,10000000.0
2008-09-30 12:49:00,5.19697,5.19905,5.1965,5.19787,15000000.0
2008-09-30 12:50:00,5.19847,5.19892,5.19429,5.19429,14000000.0
2008-09-30 12:51:00,5.19439,5.19618,5.19387,5.19492,14000000.0
2008-09-30 12:52:00,5.19616,5.19616,5.19462,5.19528,9000000.0
2008-09-30 12:53:00,5.19608,5.19648,5.19534,5.19631,9000000.0
2008-09-30 12:54:00,5.19699,5.19699,5.1948,5.1948,20000000.0
2008-09-30 12:55:00,5.19628,5.19628,5.19463,5.19513,12000000.0
2008-09-30 12:56:00,5.19523,5.19533,5.19404,5.19503,7000000.0
2008-09-30 12:57:00,5.19569,5.19722,5.19405,5.19573,13000000.0
2008-09-30 12:58:00,5.19825,5.19825,5.19624,5.19624,16000000.0
2008-09-30 12:59:00,5.19786,5.1994,5.1966,5.19937,14000000.0
2008-09-30 13:00:00,5.19972,5.19974,5.19739,5.1997,12000000.0
2008-09-30 13:01:00,5.20139,5.20239,5.19986,5.20188,17000000.0
2008-09-30 13:02:00,5.20274,5.20292,5.20172,5.20189,10000000.0
2008-09-30 13:03:00,5.20307,5.20307,5.20055,5.20211,22000000.0
2008-09-30 13:04:00,5.20201,5.20315,5.20038,5.2028,20000000.0
2008-09-30 13:05:00,5.20456,5.20494,5.20317,5.20444,14000000.0
2008-09-30 13:06:00,5.20348,5.20514,5.20026,5.20026,17000000.0
2008-09-30 13:07:00,5.20106,5.20183,5.19963,5.20136,22000000.0
2008-09-30 13:08:00,5.20264,5.20264,5.20091,5.20124,12000000.0
2008-09-30 13:09:00,5.2006,5.20207,5.20014,5.20076,12000000.0
2008-09-30 13:10:00,5.20165,5.20382,5.20165,5.20332,20000000.0
2008-09-30 13:11:00,5.20456,5.20494,5.20316,5.20494,12000000.0
2008-09-30 13:12:00,5.20416,5.20463,5.20171,5.20259,16000000.0
2008-09-30 13:13:00,5.20236,5.20263,5.20043,5.20095,14000000.0
2008-09-30 13:14:00,5.20074,5.20338,5.20074,5.20138,17000000.0
2008-09-30 13:15:00,5.20247,5.20247,5.20128,5.20128,7000000.0
2008-09-30 13:16:00,5.20079,5.20187,5.20047,5.20134,9000000.0
2008-09-30 13:17:00,5.20149,5.20149,5.19863,5.19863,15000000.0
2008-09-30 13:18:00,5.19966,5.19966,5.19658,5.19699,17000000.0
2008-09-30 13:19:00,5.19622,5.19887,5.19622,5.19868,15000000.0
2008-09-30 13:20:00,5.19907,5.19907,5.1946,5.19573,12000000.0
2008-09-30 13:21:00,5.19641,5.19641,5.19501,5.19591,24000000.0
2008-09-30 13:22:00,5.19588,5.19588,5.19407,5.19512,12000000.0
2008-09-30 13:23:00,5.1946,5.19622,5.19419,5.1951,12000000.0
2008-09-30 13:24:00,5.19488,5.19691,5.19448,5.19631,18000000.0
2008-09-30 13:25:00,5.19642,5.1972,5.19589,5.19619,12000000.0
2008-09-30 13:26:00,5.19662,5.19766,5.19584,5.19637,12000000.0
2008-09-30 13:27:00,5.19669,5.19776,5.19615,5.19728,9000000.0
2008-09-30 13:28:00,5.19702,5.19703,5.19524,5.19634,15000000.0
2008-09-30 13:29:00,5.19609,5.19796,5.19607,5.19796,14000000.0
2008-09-30 13:30:00,5.19754,5.19783,5.19504,5.19504,11000000.0
2008-09-30 13:31:00,5.19643,5.1969,5.19578,5.19677,11000000.0
2008-09-30 13:32:00,5.19711,5.19711,5.19608,5.19682,8000000.0
2008-09-30 13:33:00,5.19617,5.19719,5.19512,5.19512,14000000.0
2008-09-30 13:34:00,5.1963,5.1969,5.19586,5.19594,11000000.0
2008-09-30 13:35:00,5.19679,5.19746,5.19536,5.19637,16000000.0
2008-09-30 13:36:00,5.19662,5.19786,5.19661,5.1967,8000000.0
2008-09-30 13:37:00,5.19689,5.19759,5.19485,5.19595,17000000.0
2008-09-30 13:38:00,5.19685,5.19809,5.1958,5.19599,14000000.0
2008-09-30 13:39:00,5.19726,5.19772,5.19674,5.19772,10000000.0
2008-09-30 13:40:00,5.19767,5.19797,5.19656,5.19656,8000000.0
2008-09-30 13:41:00,5.19829,5.19829,5.19634,5.19807,11000000.0
2008-09-30 13:42:00,5.1971,5.1978,5.19569,5.19692,14000000.0
2008-09-30 13:43:00,5.19682,5.19751,5.19587,5.1967,11000000.0
2008-09-30 13:44:00,5.19803,5.19949,5.19746,5.19901,11000000.0
2008-09-30 13:45:00,5.19953,5.20079,5.19868,5.19961,14000000.0
2008-09-30 13:46:00,5.19902,5.20287,5.19888,5.20287,11000000.0
2008-09-30 13:47:00,5.2032,5.20356,5.20114,5.20152,13000000.0
2008-09-30 13:48:00,5.2023,5.2031,5.20086,5.20217,14000000.0
2008-09-30 13:49:00,5.20251,5.20353,5.20122,5.20353,12000000.0
2008-09-30 13:50:00,5.2032,5.20396,5.20189,5.20241,16000000.0
2008-09-30 13:51:00,5.2018,5.20696,5.2018,5.20696,14000000.0
2008-09-30 13:52:00,5.20486,5.20633,5.20448,5.20508,10000000.0
2008-09-30 13:53:00,5.2055,5.20654,5.20478,5.20557,10000000.0
2008-09-30 13:54:00,5.20727,5.20806,5.20587,5.20697,8000000.0
2008-09-30 13:55:00,5.20937,5.20937,5.20658,5.20765,13000000.0
2008-09-30 13:56:00,5.20677,5.20813,5.20583,5.20795,17000000.0
2008-09-30 13:57:00,5.20652,5.20898,5.20609,5.20895,13000000.0
2008-09-30 13:58:00,5.20833,5.20911,5.20756,5.20818,7000000.0
2008-09-30 13:59:00,5.21045,5.21105,5.20867,5.21003,9000000.0
2008-09-30 14:00:00,5.20877,5.20904,5.20758,5.20799,7000000.0
2008-09-30 14:01:00,5.20695,5.2071,5.20517,5.20614,11000000.0
2008-09-30 14:02:00,5.20635,5.20635,5.2034,5.20452,19000000.0
2008-09-30 14:03:00,5.20449,5.20449,5.20078,5.20271,13000000.0
2008-09-30 14:04:00,5.20252,5.20845,5.20058,5.20409,22000000.0
2008-09-30 14:05:00,5.20144,5.20444,5.20116,5.20335,17000000.0
2008-09-30 14:06:00,5.20446,5.20563,5.20352,5.20485,11000000.0
2008-09-30 14:07:00,5.20583,5.20583,5.20292,5.20484,9000000.0
2008-09-30 14:08:00,5.2032,5.20365,5.2018,5.20285,11000000.0
2008-09-30 14:09:00,5.2041,5.20494,5.20324,5.20438,12000000.0
2008-09-30 14:10:00,5.20592,5.2082,5.20536,5.20602,13000000.0
2008-09-30 14:11:00,5.20733,5.20783,5.20579,5.20762,14000000.0
2008-09-30 14:12:00,5.20732,5.20732,5.20528,5.20528,11000000.0
2008-09-30 14:13:00,5.20757,5.20837,5.20541,5.2077,11000000.0
2008-09-30 14:14:00,5.20764,5.2102,5.20601,5.2102,7000000.0
2008-09-30 14:15:00,5.21055,5.21055,5.20828,5.21018,14000000.0
2008-09-30 14:16:00,5.2109,5.2133,5.20986,5.2133,13000000.0
2008-09-30 14:17:00,5.21341,5.21341,5.21179,5.21292,22000000.0
2008-09-30 14:18:00,5.21188,5.21337,5.20989,5.20992,15000000.0
2008-09-30 14:19:00,5.21015,5.21082,5.20866,5.20931,12000000.0
2008-09-30 14:20:00,5.20991,5.21038,5.20852,5.21038,7000000.0
2008-09-30 14:21:00,5.2093,5.20981,5.20787,5.20787,13000000.0
2008-09-30 14:22:00,5.20942,5.21055,5.20864,5.21055,8000000.0
2008-09-30 14:23:00,5.20951,5.21302,5.20951,5.21302,11000000.0
2008-09-30 14:24:00,5.21278,5.21348,5.21111,5.21147,13000000.0
2008-09-30 14:25:00,5.21309,5.21348,5.21189,5.21348,15000000.0
2008-09-30 14:26:00,5.21289,5.21289,5.21,5.21155,8000000.0
2008-09-30 14:27:00,5.21086,5.21087,5.20948,5.2103,10000000.0
2008-09-30 14:28:00,5.21092,5.2116,5.20837,5.2092,11000000.0
2008-09-30 14:29:00,5.20856,5.21106,5.20856,5.21106,21000000.0
2008-09-30 14:30:00,5.21072,5.21155,5.20991,5.21155,11000000.0
2008-09-30 14:31:00,5.21127,5.21127,5.20967,5.21106,17000000.0
2008-09-30 14:32:00,5.21034,5.21334,5.21034,5.21334,15000000.0
2008-09-30 14:33:00,5.2136,5.21464,5.21332,5.21391,8000000.0
2008-09-30 14:34:00,5.2153,5.21607,5.21449,5.21596,9000000.0
2008-09-30 14:35:00,5.21644,5.2191,5.21596,5.2191,11000000.0
2008-09-30 14:36:00,5.21966,5.22538,5.21471,5.22538,15000000.0
2008-09-30 14:37:00,5.22536,5.22603,5.22435,5.22568,8000000.0
2008-09-30 14:38:00,5.22496,5.22552,5.22416,5.22511,10000000.0
2008-09-30 14:39:00,5.2256,5.22638,5.22329,5.22507,19000000.0
2008-09-30 14:40:00,5.22578,5.22872,5.22454,5.22872,15000000.0
2008-09-30 14:41:00,5.22675,5.22791,5.2253,5.22606,15000000.0
2008-09-30 14:42:00,5.22468,5.22509,5.22195,5.22508,17000000.0
2008-09-30 14:43:00,5.22584,5.22608,5.2229,5.2229,15000000.0
2008-09-30 14:44:00,5.22302,5.22357,5.22185,5.22306,15000000.0
2008-09-30 14:45:00,5.22348,5.22486,5.22266,5.22486,9000000.0
2008-09-30 14:46:00,5.22529,5.23201,5.22448,5.23201,11000000.0
2008-09-30 14:47:00,5.23137,5.23212,5.22629,5.22842,12000000.0
2008-09-30 14:48:00,5.22723,5.2291,5.226,5.2268,12000000.0
2008-09-30 14:49:00,5.22725,5.2289,5.22669,5.22669,12000000.0
2008-09-30 14:50:00,5.2264,5.22679,5.22334,5.22592,15000000.0
2008-09-30 14:51:00,5.22689,5.22712,5.22543,5.22587,10000000.0
2008-09-30 14:52:00,5.22544,5.22682,5.22386,5.22682,13000000.0
2008-09-30 14:53:00,5.22698,5.2272,5.22391,5.2272,13000000.0
2008-09-30 14:54:00,5.22691,5.2276,5.2252,5.2252,9000000.0
2008-09-30 14:55:00,5.22693,5.22726,5.22548,5.22625,16000000.0
2008-09-30 14:56:00,5.22705,5.2276,5.22594,5.22697,15000000.0
2008-09-30 14:57:00,5.22689,5.22689,5.22464,5.22648,15000000.0
2008-09-30 14:58:00,5.22384,5.22597,5.22369,5.22506,11000000.0
2008-09-30 14:59:00,5.22676,5.22752,5.22515,5.22523,14000000.0
2008-09-30 15:00:00,5.22712,5.22843,5.22592,5.22752,18000000.0
2008-09-30 15:01:00,5.2275,5.22877,5.22684,5.22814,12000000.0
2008-09-30 15:02:00,5.22876,5.22912,5.22814,5.22912,7000000.0
2008-09-30 15:03:00,5.22902,5.22902,5.22574,5.2269,18000000.0
2008-09-30 15:04:00,5.22617,5.22947,5.22585,5.22671,21000000.0
2008-09-30 15:05:00,5.22725,5.2282,5.22659,5.22771,13000000.0
2008-09-30 15:06:00,5.22561,5.22586,5.22183,5.22351,14000000.0
2008-09-30 15:07:00,5.22314,5.22339,5.22085,5.22257,22000000.0
2008-09-30 15:08:00,5.22283,5.22283,5.22156,5.22272,10000000.0
2008-09-30 15:09:00,5.22447,5.2255,5.22322,5.22402,9000000.0
2008-09-30 15:10:00,5.22586,5.22655,5.22406,5.22636,14000000.0
2008-09-30 15:11:00,5.22763,5.22783,5.22625,5.22783,12000000.0
2008-09-30 15:12:00,5.22777,5.22821,5.2256,5.22818,13000000.0
2008-09-30 15:13:00,5.22781,5.22868,5.22675,5.22755,12000000.0
2008-09-30 15:14:00,5.22848,5.23077,5.22773,5.22898,10000000.0
2008-09-30 15:15:00,5.22847,5.22929,5.22789,5.2292,16000000.0
2008-09-30 15:16:00,5.22917,5.22917,5.22776,5.22885,15000000.0
2008-09-30 15:17:00,5.22968,5.23057,5.22859,5.23016,14000000.0
2008-09-30 15:18:00,5.23081,5.23467,5.23064,5.23467,12000000.0
2008-09-30 15:19:00,5.23563,5.238,5.23492,5.238,11000000.0
2008-09-30 15:20:00,5.23751,5.23794,5.23559,5.23794,14000000.0
2008-09-30 15:21:00,5.23759,5.23793,5.23653,5.23711,14000000.0
2008-09-30 15:22:00,5.23682,5.23713,5.23466,5.23606,10000000.0
2008-09-30 15:23:00,5.23667,5.23958,5.23643,5.23958,11000000.0
2008-09-30 15:24:00,5.24044,5.24129,5.23852,5.24129,10000000.0
2008-09-30 15:25:00,5.24246,5.24349,5.23975,5.24324,16000000.0
2008-09-30 15:26:00,5.24382,5.24669,5.24204,5.24669,15000000.0
2008-09-30 15:27:00,5.24666,5.24666,5.24451,5.24555,10000000.0
2008-09-30 15:28:00,5.2448,5.24488,5.24222,5.24222,11000000.0
2008-09-30 15:29:00,5.24348,5.24514,5.24193,5.24514,19000000.0
2008-09-30 15:30:00,5.24566,5.24661,5.24468,5.24657,10000000.0
2008-09-30 15:31:00,5.24669,5.24882,5.24437,5.24715,14000000.0
2008-09-30 15:32:00,5.2486,5.25115,5.24745,5.25085,12000000.0
2008-09-30 15:33:00,5.25049,5.25049,5.24847,5.25011,20000000.0
2008-09-30 15:34:00,5.24784,5.24914,5.2462,5.24713,12000000.0
2008-09-30 15:35:00,5.24556,5.24882,5.24551,5.24699,12000000.0
2008-09-30 15:36:00,5.24542,5.24657,5.24516,5.24588,10000000.0
2008-09-30 15:37:00,5.24601,5.24833,5.24581,5.24833,10000000.0
2008-09-30 15:38:00,5.24854,5.25113,5.24793,5.25113,13000000.0
2008-09-30 15:39:00,5.25205,5.25273,5.24903,5.25065,7000000.0
2008-09-30 15:40:00,5.25149,5.25418,5.24998,5.25418,10000000.0
2008-09-30 15:41:00,5.25386,5.25493,5.25246,5.25493,9000000.0
2008-09-30 15:42:00,5.25538,5.25721,5.25518,5.25596,13000000.0
2008-09-30 15:43:00,5.25625,5.25625,5.2536,5.25492,16000000.0
2008-09-30 15:44:00,5.25528,5.25641,5.25422,5.25565,14000000.0
2008-09-30 15:45:00,5.25597,5.25623,5.25332,5.25385,15000000.0
2008-09-30 15:46:00,5.2546,5.25593,5.25365,5.25545,13000000.0
2008-09-30 15:47:00,5.25526,5.25656,5.25496,5.25656,9000000.0
2008-09-30 15:48:00,5.25563,5.25716,5.25522,5.25581,21000000.0
2008-09-30 15:49:00,5.25702,5.25846,5.25563,5.25846,23000000.0
2008-09-30 15:50:00,5.26004,5.2632,5.25928,5.2632,12000000.0
2008-09-30 15:51:00,5.26204,5.26608,5.26204,5.26468,19000000.0
2008-09-30 15:52:00,5.26525,5.26596,5.26412,5.26455,15000000.0
2008-09-30 15:53:00,5.26343,5.2636,5.26094,5.26252,14000000.0
2008-09-30 15:54:00,5.26222,5.26236,5.26046,5.26046,15000000.0
2008-09-30 15:55:00,5.26178,5.26258,5.25977,5.2617,12000000.0
2008-09-30 15:56:00,5.26098,5.26148,5.2589,5.26018,18000000.0
2008-09-30 15:57:00,5.25974,5.25974,5.2582,5.25959,10000000.0
2008-09-30 15:58:00,5.25967,5.26022,5.25747,5.25898,22000000.0
2008-09-30 15:59:00,5.25849,5.25882,5.25659,5.25718,12000000.0
2008-09-30 16:00:00,5.25648,5.25784,5.25534,5.25684,12000000.0
2008-09-30 16:01:00,5.25658,5.2575,5.25486,5.25651,12000000.0
2008-09-30 16:02:00,5.25722,5.25895,5.25722,5.2583,13000000.0
2008-09-30 16:03:00,5.25855,5.25868,5.25686,5.25844,13000000.0
2008-09-30 16:04:00,5.25762,5.25881,5.25694,5.25799,11000000.0
2008-09-30 16:05:00,5.25629,5.25629,5.25434,5.25434,9000000.0
2008-09-30 16:06:00,5.25465,5.25465,5.25309,5.25458,14000000.0
2008-09-30 16:07:00,5.25466,5.25485,5.25338,5.25352,15000000.0
2008-09-30 16:08:00,5.25449,5.25449,5.25308,5.2534,15000000.0
2008-09-30 16:09:00,5.25457,5.25457,5.25303,5.25383,17000000.0
2008-09-30 16:10:00,5.25487,5.25706,5.25443,5.2558,14000000.0
2008-09-30 16:11:00,5.25779,5.25825,5.25673,5.25701,9000000.0
2008-09-30 16:12:00,5.25904,5.26016,5.25664,5.25818,15000000.0
2008-09-30 16:13:00,5.25829,5.25829,5.25649,5.25787,14000000.0
2008-09-30 16:14:00,5.2589,5.25935,5.25755,5.25806,12000000.0
2008-09-30 16:15:00,5.25801,5.25847,5.25569,5.25828,14000000.0
2008-09-30 16:16:00,5.25747,5.25817,5.25584,5.25654,13000000.0
2008-09-30 16:17:00,5.25654,5.25671,5.25475,5.25592,18000000.0
2008-09-30 16:18:00,5.25555,5.2561,5.25427,5.25587,13000000.0
2008-09-30 16:19:00,5.25509,5.25849,5.25509,5.25849,8000000.0
2008-09-30 16:20:00,5.25812,5.25915,5.25751,5.25751,13000000.0
2008-09-30 16:21:00,5.25841,5.25942,5.25717,5.25717,12000000.0
2008-09-30 16:22:00,5.25821,5.25865,5.25726,5.25799,11000000.0
2008-09-30 16:23:00,5.25836,5.26223,5.25785,5.26223,14000000.0
2008-09-30 16:24:00,5.26284,5.26493,5.26111,5.26493,15000000.0
2008-09-30 16:25:00,5.26592,5.26592,5.26415,5.26504,11000000.0
2008-09-30 16:26:00,5.2654,5.26556,5.2636,5.26479,8000000.0
2008-09-30 16:27:00,5.265,5.26505,5.26389,5.26504,10000000.0
2008-09-30 16:28:00,5.26533,5.26533,5.26295,5.26329,15000000.0
2008-09-30 16:29:00,5.26473,5.26473,5.26271,5.26271,7000000.0
2008-09-30 16:30:00,5.26385,5.2656,5.26319,5.2656,16000000.0
2008-09-30 16:31:00,5.26529,5.26603,5.26413,5.26482,14000000.0
2008-09-30 16:32:00,5.2656,5.2656,5.2638,5.26409,7000000.0
2008-09-30 16:33:00,5.26561,5.26614,5.26384,5.26541,8000000.0
2008-09-30 16:34:00,5.26733,5.2708,5.26722,5.27047,8000000.0
2008-09-30 16:35:00,5.27107,5.27391,5.2708,5.2737,9000000.0
2008-09-30 16:36:00,5.27383,5.27562,5.27259,5.27435,13000000.0
2008-09-30 16:37:00,5.27606,5.27792,5.27346,5.27751,18000000.0
2008-09-30 16:38:00,5.27618,5.27859,5.27521,5.27521,18000000.0
2008-09-30 16:39:00,5.27452,5.27562,5.27278,5.27503,20000000.0
2008-09-30 16:40:00,5.27504,5.27595,5.27432,5.27595,13000000.0
2008-09-30 16:41:00,5.27559,5.27572,5.27384,5.2752,20000000.0
2008-09-30 16:42:00,5.27568,5.27835,5.27319,5.27834,18000000.0
2008-09-30 16:43:00,5.27624,5.28245,5.27624,5.28205,15000000.0
2008-09-30 16:44:00,5.2836,5.28649,5.28247,5.28558,20000000.0
2008-09-30 16:45:00,5.28646,5.28841,5.2846,5.28819,13000000.0
2008-09-30 16:46:00,5.28707,5.2881,5.28429,5.28589,15000000.0
2008-09-30 16:47:00,5.28445,5.28474,5.28248,5.28467,8000000.0
2008-09-30 16:48:00,5.28439,5.28445,5.28094,5.28445,11000000.0
2008-09-30 16:49:00,5.28486,5.29003,5.28361,5.29003,12000000.0
2008-09-30 16:50:00,5.29107,5.29581,5.29017,5.29581,15000000.0
2008-09-30 16:51:00,5.29534,5.29584,5.29184,5.29325,18000000.0
2008-09-30 16:52:00,5.29364,5.29467,5.29244,5.29272,14000000.0
2008-09-30 16:53:00,5.29305,5.29581,5.29245,5.29547,8000000.0
2008-09-30 16:54:00,5.29688,5.29791,5.29481,5.29557,11000000.0
2008-09-30 16:55:00,5.29405,5.29473,5.29077,5.29266,12000000.0
2008-09-30 16:56:00,5.29022,5.29156,5.28877,5.28951,10000000.0
2008-09-30 16:57:00,5.28953,5.2923,5.28867,5.2923,8000000.0
2008-09-30 16:58:00,5.29303,5.29489,5.29268,5.29484,9000000.0
2008-09-30 16:59:00,5.2963,5.3033,5.29447,5.3033,13000000.0
2008-09-30 17:00:00,5.30688,5.30786,5.30296,5.30742,11000000.0
2008-09-30 17:01:00,5.30777,5.30835,5.30553,5.30614,12000000.0
2008-09-30 17:02:00,5.30521,5.30707,5.30387,5.30417,10000000.0
2008-09-30 17:03:00,5.30332,5.30379,5.30017,5.30259,16000000.0
2008-09-30 17:04:00,5.30094,5.30823,5.30094,5.30744,13000000.0
2008-09-30 17:05:00,5.30984,5.31844,5.30848,5.31758,16000000.0
2008-09-30 17:06:00,5.31898,5.31898,5.31495,5.31495,12000000.0
2008-09-30 17:07:00,5.31515,5.31637,5.3143,5.31458,8000000.0
2008-09-30 17:08:00,5.31302,5.31368,5.30822,5.30822,21000000.0
2008-09-30 17:09:00,5.30722,5.30798,5.30322,5.30385,16000000.0
2008-09-30 17:10:00,5.30299,5.30454,5.30104,5.30454,11000000.0
2008-09-30 17:11:00,5.30367,5.30418,5.30155,5.30155,11000000.0
2008-09-30 17:12:00,5.30125,5.30195,5.29852,5.29931,9000000.0
2008-09-30 17:13:00,5.29991,5.30043,5.29664,5.29973,9000000.0
2008-09-30 17:14:00,5.29881,5.30055,5.29844,5.30042,17000000.0
2008-09-30 17:15:00,5.29919,5.30006,5.29783,5.30006,11000000.0
2008-09-30 17:16:00,5.29946,5.30129,5.29892,5.30128,15000000.0
2008-09-30 17:17:00,5.30105,5.30494,5.30073,5.30369,13000000.0
2008-09-30 17:18:00,5.30565,5.30781,5.30399,5.30596,15000000.0
2008-09-30 17:19:00,5.3081,5.30896,5.30712,5.30774,17000000.0
2008-09-30 17:20:00,5.30643,5.30693,5.30508,5.30591,12000000.0
2008-09-30 17:21:00,5.30581,5.30621,5.30153,5.30167,7000000.0
2008-09-30 17:22:00,5.30199,5.30199,5.30018,5.30111,14000000.0
2008-09-30 17:23:00,5.30005,5.30117,5.29798,5.29919,13000000.0
2008-09-30 17:24:00,5.29735,5.29978,5.29634,5.29726,9000000.0
2008-09-30 17:25:00,5.29737,5.30049,5.29606,5.30049,11000000.0
2008-09-30 17:26:00,5.30009,5.30009,5.29591,5.29634,16000000.0
2008-09-30 17:27:00,5.29713,5.29885,5.29668,5.29885,9000000.0
2008-09-30 17:28:00,5.29698,5.29908,5.29644,5.29828,15000000.0
2008-09-30 17:29:00,5.29562,5.29604,5.2943,5.29542,11000000.0
2008-09-30 17:30:00,5.29527,5.29774,5.29473,5.29729,19000000.0
2008-09-30 17:31:00,5.29758,5.29791,5.29496,5.2958,11000000.0
2008-09-30 17:32:00,5.29499,5.29528,5.29239,5.29332,9000000.0
2008-09-30 17:33:00,5.29358,5.29374,5.29171,5.29301,10000000.0
2008-09-30 17:34:00,5.29348,5.29348,5.29053,5.29157,14000000.0
2008-09-30 17:35:00,5.29292,5.294,5.29139,5.29276,13000000.0
2008-09-30 17:36:00,5.29217,5.29544,5.29217,5.29538,11000000.0
2008-09-30 17:37:00,5.29715,5.29747,5.29447,5.29708,15000000.0
2008-09-30 17:38:00,5.29778,5.29943,5.29642,5.29875,17000000.0
2008-09-30 17:39:00,5.29729,5.29783,5.29543,5.29583,8000000.0
2008-09-30 17:40:00,5.29535,5.29535,5.29404,5.29466,12000000.0
2008-09-30 17:41:00,5.29501,5.29501,5.29329,5.2941,21000000.0
2008-09-30 17:42:00,5.29352,5.29352,5.29042,5.29042,13000000.0
2008-09-30 17:43:00,5.29104,5.29104,5.29001,5.29087,11000000.0
2008-09-30 17:44:00,5.29125,5.29446,5.28968,5.29362,19000000.0
2008-09-30 17:45:00,5.29334,5.29429,5.29279,5.29394,10000000.0
2008-09-30 17:46:00,5.29259,5.29423,5.29249,5.29362,13000000.0
2008-09-30 17:47:00,5.29262,5.29378,5.29262,5.29282,9000000.0
2008-09-30 17:48:00,5.29487,5.29503,5.29302,5.29442,14000000.0
2008-09-30 17:49:00,5.29412,5.29442,5.29112,5.29249,14000000.0
2008-09-30 17:50:00,5.29166,5.29166,5.28961,5.29048,17000000.0
2008-09-30 17:51:00,5.29016,5.29259,5.29016,5.29196,13000000.0
2008-09-30 17:52:00,5.29054,5.29327,5.29017,5.29167,24000000.0
2008-09-30 17:53:00,5.29143,5.29345,5.29141,5.29303,16000000.0
2008-09-30 17:54:00,5.29428,5.29496,5.29246,5.29286,16000000.0
2008-09-30 17:55:00,5.29361,5.29443,5.29263,5.29263,13000000.0
2008-09-30 17:56:00,5.29269,5.29274,5.2908,5.29227,15000000.0
2008-09-30 17:57:00,5.29227,5.29313,5.29093,5.29313,10000000.0
2008-09-30 17:58:00,5.29262,5.29279,5.28982,5.28982,15000000.0
2008-09-30 17:59:00,5.29105,5.2929,5.29013,5.2929,13000000.0
2008-09-30 18:00:00,5.29129,5.2933,5.29129,5.2933,7000000.0
2008-09-30 18:01:00,5.29301,5.29301,5.29015,5.29185,18000000.0
2008-09-30 18:02:00,5.29091,5.29142,5.28942,5.2908,17000000.0
2008-09-30 18:03:00,5.29072,5.29103,5.2891,5.29016,16000000.0
2008-09-30 18:04:00,5.28982,5.29033,5.28817,5.28896,14000000.0
2008-09-30 18:05:00,5.28922,5.29095,5.28809,5.29086,13000000.0
2008-09-30 18:06:00,5.29212,5.29462,5.2914,5.29462,18000000.0
2008-09-30 18:07:00,5.2947,5.29483,5.29304,5.29472,12000000.0
2008-09-30 18:08:00,5.29306,5.29442,5.29089,5.29188,18000000.0
2008-09-30 18:09:00,5.29034,5.29111,5.28957,5.29057,12000000.0
2008-09-30 18:10:00,5.29163,5.29295,5.2904,5.29295,13000000.0
2008-09-30 18:11:00,5.29346,5.29439,5.29197,5.29439,10000000.0
2008-09-30 18:12:00,5.29506,5.29559,5.29445,5.29476,11000000.0
2008-09-30 18:13:00,5.29408,5.29551,5.29302,5.29388,14000000.0
2008-09-30 18:14:00,5.29421,5.29447,5.29341,5.29341,10000000.0
2008-09-30 18:15:00,5.29317,5.29483,5.29305,5.29305,10000000.0
2008-09-30 18:16:00,5.29522,5.29546,5.29325,5.29498,9000000.0
2008-09-30 18:17:00,5.29562,5.2957,5.29436,5.29497,18000000.0
2008-09-30 18:18:00,5.29465,5.29633,5.29295,5.29332,14000000.0
2008-09-30 18:19:00,5.29252,5.29365,5.29158,5.29158,10000000.0
2008-09-30 18:20:00,5.29136,5.29187,5.28999,5.29043,15000000.0
2008-09-30 18:21:00,5.29084,5.29084,5.28689,5.28852,18000000.0
2008-09-30 18:22:00,5.28607,5.28656,5.28389,5.28499,14000000.0
2008-09-30 18:23:00,5.28628,5.28682,5.2854,5.28672,7000000.0
2008-09-30 18:24:00,5.2876,5.28825,5.28678,5.28711,9000000.0
2008-09-30 18:25:00,5.28763,5.28824,5.28668,5.28755,13000000.0
2008-09-30 18:26:00,5.28587,5.28894,5.28587,5.28795,16000000.0
2008-09-30 18:27:00,5.28897,5.29033,5.2881,5.28965,14000000.0
2008-09-30 18:28:00,5.28863,5.28897,5.28715,5.28755,13000000.0
2008-09-30 18:29:00,5.28669,5.2868,5.28546,5.28625,11000000.0
2008-09-30 18:30:00,5.28608,5.2888,5.28524,5.2888,16000000.0
2008-09-30 18:31:00,5.28843,5.28976,5.28821,5.28976,12000000.0
2008-09-30 18:32:00,5.29043,5.29064,5.28918,5.28976,11000000.0
2008-09-30 18:33:00,5.29008,5.29109,5.28922,5.28978,13000000.0
2008-09-30 18:34:00,5.29096,5.29289,5.28929,5.29289,13000000.0
2008-09-30 18:35:00,5.29359,5.29695,5.29348,5.29549,18000000.0
2008-09-30 18:36:00,5.29415,5.29581,5.29337,5.29358,18000000.0
2008-09-30 18:37:00,5.29365,5.29365,5.292,5.29319,18000000.0
2008-09-30 18:38:00,5.29331,5.2936,5.29223,5.2936,11000000.0
2008-09-30 18:39:00,5.29349,5.29349,5.29207,5.2923,11000000.0
2008-09-30 18:40:00,5.29364,5.29411,5.29198,5.29302,14000000.0
2008-09-30 18:41:00,5.29336,5.29573,5.29321,5.29544,16000000.0
2008-09-30 18:42:00,5.29577,5.2971,5.29452,5.29673,14000000.0
2008-09-30 18:43:00,5.29778,5.29885,5.29574,5.29831,10000000.0
2008-09-30 18:44:00,5.29929,5.30123,5.29776,5.30119,13000000.0
2008-09-30 18:45:00,5.30134,5.30301,5.30012,5.30301,13000000.0
2008-09-30 18:46:00,5.30114,5.30222,5.30007,5.30098,12000000.0
2008-09-30 18:47:00,5.30039,5.30148,5.2998,5.30084,14000000.0
2008-09-30 18:48:00,5.30218,5.30281,5.30092,5.30255,15000000.0
2008-09-30 18:49:00,5.30153,5.30291,5.30134,5.30259,12000000.0
2008-09-30 18:50:00,5.30213,5.30213,5.3003,5.3003,9000000.0
2008-09-30 18:51:00,5.29977,5.30133,5.29977,5.3012,17000000.0
2008-09-30 18:52:00,5.30058,5.30077,5.29787,5.29824,9000000.0
2008-09-30 18:53:00,5.29843,5.29905,5.29736,5.29877,14000000.0
2008-09-30 18:54:00,5.29933,5.29993,5.29815,5.29837,14000000.0
2008-09-30 18:55:00,5.2982,5.30053,5.2982,5.29958,10000000.0
2008-09-30 18:56:00,5.29898,5.29945,5.29761,5.29831,16000000.0
2008-09-30 18:57:00,5.29818,5.29876,5.29661,5.29762,17000000.0
2008-09-30 18:58:00,5.29732,5.29878,5.29663,5.29789,14000000.0
2008-09-30 18:59:00,5.29887,5.29981,5.29733,5.29909,14000000.0
2008-09-30 19:00:00,5.29931,5.29991,5.29858,5.29858,15000000.0
2008-09-30 19:01:00,5.3002,5.30167,5.29958,5.30079,15000000.0
2008-09-30 19:02:00,5.30062,5.30264,5.30062,5.30171,14000000.0
2008-09-30 19:03:00,5.30211,5.30212,5.30006,5.30138,14000000.0
2008-09-30 19:04:00,5.30037,5.30148,5.2998,5.30034,12000000.0
2008-09-30 19:05:00,5.30056,5.30134,5.29962,5.30096,15000000.0
2008-09-30 19:06:00,5.30044,5.30216,5.30044,5.30169,16000000.0
2008-09-30 19:07:00,5.30174,5.30231,5.30123,5.30156,20000000.0
2008-09-30 19:08:00,5.30112,5.30232,5.30112,5.30232,8000000.0
2008-09-30 19:09:00,5.30265,5.30318,5.3013,5.30165,17000000.0
2008-09-30 19:10:00,5.30099,5.30099,5.29878,5.30042,9000000.0
2008-09-30 19:11:00,5.2986,5.30106,5.2986,5.30048,16000000.0
2008-09-30 19:12:00,5.30066,5.3015,5.29907,5.3009,13000000.0
2008-09-30 19:13:00,5.30074,5.3018,5.29948,5.3008,10000000.0
2008-09-30 19:14:00,5.30149,5.30386,5.30064,5.30323,20000000.0
2008-09-30 19:15:00,5.30259,5.30346,5.30079,5.30265,12000000.0
2008-09-30 19:16:00,5.30198,5.30279,5.30158,5.30234,8000000.0
2008-09-30 19:17:00,5.30241,5.30467,5.30126,5.30345,18000000.0
2008-09-30 19:18:00,5.30515,5.30538,5.30301,5.30382,11000000.0
2008-09-30 19:19:00,5.30509,5.30509,5.30314,5.30367,12000000.0
2008-09-30 19:20:00,5.3031,5.30331,5.30113,5.30225,14000000.0
2008-09-30 19:21:00,5.30067,5.30127,5.29808,5.2982,13000000.0
2008-09-30 19:22:00,5.29798,5.3027,5.29798,5.2996,12000000.0
2008-09-30 19:23:00,5.29727,5.29727,5.29475,5.29641,14000000.0
2008-09-30 19:24:00,5.29507,5.29656,5.29485,5.29632,19000000.0
2008-09-30 19:25:00,5.29628,5.29704,5.29529,5.29619,8000000.0
2008-09-30 19:26:00,5.29617,5.29679,5.29352,5.29412,7000000.0
2008-09-30 19:27:00,5.29255,5.29389,5.29141,5.29325,20000000.0
2008-09-30 19:28:00,5.29256,5.29433,5.2923,5.2923,17000000.0
2008-09-30 19:29:00,5.29172,5.29326,5.29081,5.29326,10000000.0
2008-09-30 19:30:00,5.29192,5.29261,5.29064,5.29235,15000000.0
2008-09-30 19:31:00,5.29075,5.29234,5.29075,5.29215,11000000.0
2008-09-30 19:32:00,5.29162,5.29296,5.29145,5.29162,9000000.0
2008-09-30 19:33:00,5.29113,5.2921,5.2909,5.29136,14000000.0
2008-09-30 19:34:00,5.29114,5.29186,5.29058,5.29163,17000000.0
2008-09-30 19:35:00,5.29176,5.29315,5.29097,5.29204,8000000.0
2008-09-30 19:36:00,5.29208,5.29278,5.29136,5.29211,15000000.0
2008-09-30 19:37:00,5.2925,5.29467,5.29201,5.29459,8000000.0
2008-09-30 19:38:00,5.29516,5.29713,5.29502,5.29568,15000000.0
2008-09-30 19:39:00,5.29601,5.29616,5.29373,5.29557,17000000.0
2008-09-30 19:40:00,5.29518,5.29597,5.29448,5.29499,16000000.0
2008-09-30 19:41:00,5.29517,5.29598,5.2945,5.29578,11000000.0
2008-09-30 19:42:00,5.29399,5.29614,5.29359,5.29469,15000000.0
2008-09-30 19:43:00,5.29677,5.29677,5.29433,5.29518,14000000.0
2008-09-30 19:44:00,5.29433,5.29544,5.29433,5.29511,14000000.0
2008-09-30 19:45:00,5.29488,5.29601,5.29446,5.29541,15000000.0
2008-09-30 19:46:00,5.29428,5.29567,5.29397,5.2946,15000000.0
2008-09-30 19:47:00,5.29524,5.29549,5.29391,5.29487,16000000.0
2008-09-30 19:48:00,5.29494,5.29586,5.29469,5.29525,16000000.0
2008-09-30 19:49:00,5.29579,5.29579,5.29387,5.2948,8000000.0
2008-09-30 19:50:00,5.2944,5.29485,5.29402,5.29485,9000000.0
2008-09-30 19:51:00,5.29478,5.29553,5.29401,5.29553,19000000.0
2008-09-30 19:52:00,5.29427,5.29558,5.29372,5.29558,11000000.0
2008-09-30 19:53:00,5.29499,5.29788,5.29456,5.2974,14000000.0
2008-09-30 19:54:00,5.29751,5.29896,5.29644,5.29896,18000000.0
2008-09-30 19:55:00,5.29929,5.29948,5.29774,5.29828,13000000.0
2008-09-30 19:56:00,5.29807,5.29893,5.297,5.29753,10000000.0
2008-09-30 19:57:00,5.29881,5.29888,5.29674,5.2976,16000000.0
2008-09-30 19:58:00,5.29629,5.29695,5.29553,5.29637,15000000.0
2008-09-30 19:59:00,5.29721,5.29772,5.296,5.29772,14000000.0
2008-09-30 20:00:00,5.29605,5.29729,5.29596,5.29729,11000000.0
2008-09-30 20:01:00,5.29686,5.29875,5.29681,5.29852,24000000.0
2008-09-30 20:02:00,5.2993,5.29978,5.29793,5.29793,11000000.0
2008-09-30 20:03:00,5.29992,5.30049,5.29871,5.30049,11000000.0
2008-09-30 20:04:00,5.30105,5.30145,5.29948,5.30138,10000000.0
2008-09-30 20:05:00,5.30245,5.3032,5.30123,5.3027,17000000.0
2008-09-30 20:06:00,5.30267,5.30301,5.30174,5.30275,10000000.0
2008-09-30 20:07:00,5.30141,5.30176,5.29882,5.29976,14000000.0
2008-09-30 20:08:00,5.29909,5.30016,5.29841,5.29962,13000000.0
2008-09-30 20:09:00,5.29992,5.30046,5.29925,5.29998,11000000.0
2008-09-30 20:10:00,5.29967,5.30094,5.29926,5.3003,11000000.0
2008-09-30 20:11:00,5.2992,5.30031,5.29887,5.29917,9000000.0
2008-09-30 20:12:00,5.29856,5.29884,5.29718,5.29771,16000000.0
2008-09-30 20:13:00,5.29794,5.29867,5.29727,5.29787,11000000.0
2008-09-30 20:14:00,5.2982,5.29878,5.29709,5.29783,19000000.0
2008-09-30 20:15:00,5.29705,5.29809,5.29652,5.29652,13000000.0
2008-09-30 20:16:00,5.2974,5.2982,5.29638,5.29737,15000000.0
2008-09-30 20:17:00,5.29721,5.29745,5.29676,5.29703,8000000.0
2008-09-30 20:18:00,5.29682,5.29766,5.29615,5.29688,14000000.0
2008-09-30 20:19:00,5.29736,5.29785,5.29622,5.29735,14000000.0
2008-09-30 20:20:00,5.29685,5.29721,5.29565,5.29565,12000000.0
2008-09-30 20:21:00,5.29652,5.29715,5.29477,5.29477,9000000.0
2008-09-30 20:22:00,5.29566,5.29605,5.29487,5.29605,17000000.0
2008-09-30 20:23:00,5.2958,5.29686,5.29539,5.29659,11000000.0
2008-09-30 20:24:00,5.29603,5.29684,5.29557,5.29646,16000000.0
2008-09-30 20:25:00,5.2974,5.2974,5.29589,5.29632,11000000.0
2008-09-30 20:26:00,5.29656,5.29656,5.29458,5.29481,8000000.0
2008-09-30 20:27:00,5.29448,5.29448,5.29212,5.29277,13000000.0
2008-09-30 20:28:00,5.29259,5.29332,5.29124,5.29124,15000000.0
2008-09-30 20:29:00,5.29179,5.29249,5.29033,5.29122,16000000.0
2008-09-30 20:30:00,5.29092,5.29226,5.29067,5.29226,8000000.0
2008-09-30 20:31:00,5.29381,5.29427,5.29123,5.29367,18000000.0
2008-09-30 20:32:00,5.29476,5.29476,5.29366,5.29406,7000000.0
2008-09-30 20:33:00,5.29435,5.29435,5.29184,5.29281,13000000.0
2008-09-30 20:34:00,5.29371,5.29406,5.29195,5.29277,13000000.0
2008-09-30 20:35:00,5.29437,5.29479,5.29285,5.29382,9000000.0
2008-09-30 20:36:00,5.29518,5.29518,5.29356,5.29473,17000000.0
2008-09-30 20:37:00,5.29412,5.29412,5.29202,5.29284,14000000.0
2008-09-30 20:38:00,5.29233,5.29373,5.29233,5.29289,16000000.0
2008-09-30 20:39:00,5.29316,5.29316,5.29098,5.29098,14000000.0
2008-09-30 20:40:00,5.29077,5.2917,5.29022,5.29022,17000000.0
2008-09-30 20:41:00,5.29155,5.29267,5.29042,5.29096,16000000.0
2008-09-30 20:42:00,5.2919,5.2919,5.28968,5.28983,22000000.0
2008-09-30 20:43:00,5.28991,5.29004,5.2888,5.28935,18000000.0
2008-09-30 20:44:00,5.28964,5.29023,5.28873,5.29005,16000000.0
2008-09-30 20:45:00,5.28986,5.29015,5.28932,5.29013,8000000.0
2008-09-30 20:46:00,5.28975,5.29016,5.28892,5.28959,19000000.0
2008-09-30 20:47:00,5.29006,5.29033,5.28889,5.28959,12000000.0
2008-09-30 20:48:00,5.28871,5.28916,5.28782,5.28834,9000000.0
2008-09-30 20:49:00,5.28792,5.28815,5.28672,5.28764,19000000.0
2008-09-30 20:50:00,5.28761,5.28806,5.28601,5.28753,15000000.0
2008-09-30 20:51:00,5.28676,5.28784,5.28671,5.28773,9000000.0
2008-09-30 20:52:00,5.28739,5.28926,5.28739,5.28883,11000000.0
2008-09-30 20:53:00,5.28882,5.28888,5.28755,5.28817,15000000.0
2008-09-30 20:54:00,5.28851,5.28925,5.28779,5.28905,12000000.0
2008-09-30 20:55:00,5.28847,5.28915,5.28771,5.28802,18000000.0
2008-09-30 20:56:00,5.28914,5.29032,5.28875,5.28989,12000000.0
2008-09-30 20:57:00,5.2897,5.29059,5.28886,5.28975,13000000.0
2008-09-30 20:58:00,5.29043,5.2906,5.2894,5.2906,11000000.0
2008-09-30 20:59:00,5.29041,5.29263,5.28987,5.29263,11000000.0
2008-09-30 21:00:00,5.29244,5.2931,5.29122,5.29263,17000000.0
2008-09-30 21:01:00,5.29216,5.29504,5.29213,5.29502,10000000.0
2008-09-30 21:02:00,5.29557,5.29557,5.29453,5.29493,8000000.0
2008-09-30 21:03:00,5.29424,5.29564,5.29406,5.29564,19000000.0
2008-09-30 21:04:00,5.29565,5.29565,5.29368,5.29511,18000000.0
2008-09-30 21:05:00,5.29314,5.29439,5.29275,5.29275,14000000.0
2008-09-30 21:06:00,5.29287,5.29397,5.29215,5.29285,12000000.0
2008-09-30 21:07:00,5.29231,5.29295,5.29159,5.29173,10000000.0
2008-09-30 21:08:00,5.29319,5.29345,5.29191,5.2932,14000000.0
2008-09-30 21:09:00,5.29296,5.29346,5.29243,5.29281,16000000.0
2008-09-30 21:10:00,5.29195,5.29372,5.29144,5.29253,15000000.0
2008-09-30 21:11:00,5.29336,5.29336,5.29117,5.29158,13000000.0
2008-09-30 21:12:00,5.29406,5.29521,5.29305,5.29439,10000000.0
2008-09-30 21:13:00,5.29514,5.29516,5.29378,5.29391,14000000.0
2008-09-30 21:14:00,5.29512,5.29515,5.29402,5.29444,10000000.0
2008-09-30 21:15:00,5.29442,5.29526,5.29393,5.29411,15000000.0
2008-09-30 21:16:00,5.29455,5.29511,5.29369,5.29478,11000000.0
2008-09-30 21:17:00,5.29435,5.29514,5.29378,5.29476,13000000.0
2008-09-30 21:18:00,5.29424,5.2952,5.29353,5.29405,17000000.0
2008-09-30 21:19:00,5.29501,5.29574,5.29452,5.29564,12000000.0
2008-09-30 21:20:00,5.29573,5.29642,5.29455,5.29512,14000000.0
2008-09-30 21:21:00,5.29497,5.2966,5.29497,5.29562,11000000.0
2008-09-30 21:22:00,5.29596,5.29676,5.29532,5.29614,9000000.0
2008-09-30 21:23:00,5.29708,5.29762,5.29622,5.29699,7000000.0
2008-09-30 21:24:00,5.29686,5.29739,5.29587,5.29658,11000000.0
2008-09-30 21:25:00,5.29817,5.29817,5.29582,5.29582,7000000.0
2008-09-30 21:26:00,5.29607,5.29816,5.29562,5.29816,13000000.0
2008-09-30 21:27:00,5.29713,5.29875,5.29713,5.29774,11000000.0
2008-09-30 21:28:00,5.29787,5.29835,5.29712,5.29835,15000000.0
2008-09-30 21:29:00,5.29759,5.2981,5.29728,5.29787,12000000.0
2008-09-30 21:30:00,5.29765,5.29809,5.29706,5.29736,10000000.0
2008-09-30 21:31:00,5.29702,5.29835,5.29698,5.29717,10000000.0
2008-09-30 21:32:00,5.29772,5.29845,5.29742,5.29755,12000000.0
2008-09-30 21:33:00,5.29847,5.29847,5.29658,5.29814,19000000.0
2008-09-30 21:34:00,5.29779,5.29838,5.29739,5.29768,8000000.0
2008-09-30 21:35:00,5.29714,5.29899,5.29714,5.2984,20000000.0
2008-09-30 21:36:00,5.29856,5.29867,5.29687,5.29687,19000000.0
2008-09-30 21:37:00,5.29763,5.29863,5.29712,5.29756,19000000.0
2008-09-30 21:38:00,5.2978,5.29863,5.29678,5.29771,13000000.0
2008-09-30 21:39:00,5.29774,5.29918,5.297,5.29918,17000000.0
2008-09-30 21:40:00,5.29824,5.29903,5.29783,5.29821,7000000.0
2008-09-30 21:41:00,5.29752,5.29887,5.29752,5.29887,11000000.0
2008-09-30 21:42:00,5.29836,5.29949,5.29791,5.29855,18000000.0
2008-09-30 21:43:00,5.29893,5.29893,5.29725,5.29771,13000000.0
2008-09-30 21:44:00,5.29692,5.29788,5.29615,5.29693,16000000.0
2008-09-30 21:45:00,5.29771,5.29825,5.29689,5.29717,11000000.0
2008-09-30 21:46:00,5.29758,5.29772,5.29644,5.29656,13000000.0
2008-09-30 21:47:00,5.298,5.298,5.29546,5.29638,13000000.0
2008-09-30 21:48:00,5.29646,5.29657,5.29501,5.29626,17000000.0
2008-09-30 21:49:00,5.29557,5.29557,5.29426,5.29426,8000000.0
2008-09-30 21:50:00,5.29387,5.29387,5.292,5.29213,11000000.0
2008-09-30 21:51:00,5.29361,5.29414,5.29181,5.29391,13000000.0
2008-09-30 21:52:00,5.29345,5.29451,5.29319,5.29373,13000000.0
2008-09-30 21:53:00,5.2947,5.29559,5.29392,5.2944,14000000.0
2008-09-30 21:54:00,5.29361,5.29452,5.29358,5.29388,11000000.0
2008-09-30 21:55:00,5.29421,5.29425,5.29272,5.29272,17000000.0
2008-09-30 21:56:00,5.29394,5.29471,5.2926,5.29415,12000000.0
2008-09-30 21:57:00,5.29363,5.29411,5.29291,5.29387,16000000.0
2008-09-30 21:58:00,5.2926,5.29417,5.2926,5.29357,9000000.0
2008-09-30 21:59:00,5.29262,5.29398,5.29236,5.29329,18000000.0
2008-09-30 22:00:00,5.29365,5.29518,5.29307,5.29388,13000000.0
2008-09-30 22:01:00,5.29436,5.29586,5.29436,5.29586,11000000.0
2008-09-30 22:02:00,5.29742,5.29742,5.2958,5.2958,17000000.0
2008-09-30 22:03:00,5.29753,5.29772,5.29566,5.29592,23000000.0
2008-09-30 22:04:00,5.29717,5.29755,5.29605,5.29665,15000000.0
2008-09-30 22:05:00,5.2965,5.29782,5.29632,5.29642,14000000.0
2008-09-30 22:06:00,5.29716,5.29752,5.29626,5.29742,15000000.0
2008-09-30 22:07:00,5.29735,5.29765,5.29665,5.29683,9000000.0
2008-09-30 22:08:00,5.29718,5.29834,5.29648,5.29753,18000000.0
2008-09-30 22:09:00,5.29571,5.29681,5.2952,5.29666,11000000.0
2008-09-30 22:10:00,5.29577,5.29652,5.29516,5.29632,7000000.0
2008-09-30 22:11:00,5.29526,5.29603,5.29489,5.29557,8000000.0
2008-09-30 22:12:00,5.29526,5.29642,5.29497,5.29626,16000000.0
2008-09-30 22:13:00,5.29618,5.29654,5.29513,5.29622,24000000.0
2008-09-30 22:14:00,5.29507,5.29584,5.29437,5.29437,9000000.0
2008-09-30 22:15:00,5.29481,5.29538,5.29443,5.29488,10000000.0
2008-09-30 22:16:00,5.29634,5.29654,5.2951,5.2965,13000000.0
2008-09-30 22:17:00,5.29483,5.29598,5.29471,5.2949,20000000.0
2008-09-30 22:18:00,5.29483,5.29574,5.29438,5.29438,11000000.0
2008-09-30 22:19:00,5.29499,5.2954,5.29409,5.29431,15000000.0
2008-09-30 22:20:00,5.29416,5.29508,5.29245,5.29386,16000000.0
2008-09-30 22:21:00,5.29324,5.29324,5.29204,5.29302,12000000.0
2008-09-30 22:22:00,5.29237,5.29357,5.29233,5.29264,14000000.0
2008-09-30 22:23:00,5.29315,5.2937,5.2925,5.29325,11000000.0
2008-09-30 22:24:00,5.29408,5.29482,5.29305,5.29439,16000000.0
2008-09-30 22:25:00,5.29404,5.29452,5.29332,5.294,14000000.0
2008-09-30 22:26:00,5.29396,5.29489,5.29346,5.29456,10000000.0
2008-09-30 22:27:00,5.29447,5.29498,5.29367,5.29497,14000000.0
2008-09-30 22:28:00,5.2953,5.29583,5.29401,5.29436,12000000.0
2008-09-30 22:29:00,5.29544,5.29593,5.29471,5.29527,13000000.0
2008-09-30 22:30:00,5.29504,5.29552,5.29453,5.2953,8000000.0
2008-09-30 22:31:00,5.29608,5.29608,5.29491,5.29524,11000000.0
2008-09-30 22:32:00,5.2946,5.29611,5.2946,5.29551,20000000.0
2008-09-30 22:33:00,5.2954,5.29581,5.29458,5.29523,11000000.0
2008-09-30 22:34:00,5.29522,5.29535,5.29437,5.29535,10000000.0
2008-09-30 22:35:00,5.29439,5.29475,5.29312,5.29314,13000000.0
2008-09-30 22:36:00,5.29262,5.2942,5.29262,5.29262,9000000.0
2008-09-30 22:37:00,5.29299,5.2933,5.29197,5.29253,13000000.0
2008-09-30 22:38:00,5.29137,5.29216,5.29079,5.2916,9000000.0
2008-09-30 22:39:00,5.29147,5.29147,5.28919,5.29117,12000000.0
2008-09-30 22:40:00,5.29115,5.2914,5.28999,5.28999,9000000.0
2008-09-30 22:41:00,5.2918,5.2918,5.29027,5.29054,14000000.0
2008-09-30 22:42:00,5.291,5.29125,5.28908,5.29125,13000000.0
2008-09-30 22:43:00,5.2898,5.29138,5.28921,5.28991,12000000.0
2008-09-30 22:44:00,5.28936,5.28936,5.28726,5.28726,15000000.0
2008-09-30 22:45:00,5.28801,5.28913,5.28794,5.2885,13000000.0
2008-09-30 22:46:00,5.28847,5.28918,5.28755,5.28831,14000000.0
2008-09-30 22:47:00,5.2875,5.28854,5.28717,5.28779,15000000.0
2008-09-30 22:48:00,5.28861,5.28861,5.28652,5.28755,13000000.0
2008-09-30 22:49:00,5.28825,5.28825,5.28615,5.28615,13000000.0
2008-09-30 22:50:00,5.28697,5.28753,5.28593,5.28633,15000000.0
2008-09-30 22:51:00,5.28713,5.28772,5.28625,5.28671,14000000.0
2008-09-30 22:52:00,5.28748,5.28764,5.28554,5.28554,9000000.0
2008-09-30 22:53:00,5.28684,5.28726,5.28577,5.28647,15000000.0
2008-09-30 22:54:00,5.28703,5.28766,5.28603,5.28686,17000000.0
2008-09-30 22:55:00,5.28672,5.28791,5.28661,5.2873,16000000.0
2008-09-30 22:56:00,5.28829,5.28833,5.28646,5.28646,13000000.0
2008-09-30 22:57:00,5.28724,5.2875,5.28643,5.28729,8000000.0
2008-09-30 22:58:00,5.28692,5.28818,5.2867,5.2871,8000000.0
2008-09-30 22:59:00,5.28825,5.2883,5.28714,5.28759,19000000.0
2008-09-30 23:00:00,5.28895,5.28895,5.28726,5.28806,10000000.0
2008-09-30 23:01:00,5.28803,5.28815,5.28733,5.28778,7000000.0
2008-09-30 23:02:00,5.28778,5.28858,5.28708,5.28787,15000000.0
2008-09-30 23:03:00,5.28783,5.28869,5.28726,5.28869,17000000.0
2008-09-30 23:04:00,5.28869,5.29116,5.28784,5.28872,19000000.0
2008-09-30 23:05:00,5.28775,5.28821,5.28669,5.28754,9000000.0
2008-09-30 23:06:00,5.28708,5.28797,5.28683,5.28724,12000000.0
2008-09-30 23:07:00,5.28774,5.28774,5.2862,5.2862,14000000.0
2008-09-30 23:08:00,5.28558,5.28565,5.28545,5.28558,16000000.0
2008-09-30 23:09:00,5.28703,5.28729,5.28645,5.28695,9000000.0
2008-09-30 23:10:00,5.2864,5.2869,5.28494,5.28552,12000000.0
2008-09-30 23:11:00,5.28474,5.28572,5.28465,5.28566,14000000.0
2008-09-30 23:12:00,5.28532,5.28532,5.28371,5.28383,7000000.0
2008-09-30 23:13:00,5.28395,5.28429,5.28303,5.28327,14000000.0
2008-09-30 23:14:00,5.28394,5.28394,5.28264,5.28392,19000000.0
2008-09-30 23:15:00,5.28349,5.28463,5.28313,5.28313,13000000.0
2008-09-30 23:16:00,5.2841,5.28488,5.28306,5.28488,15000000.0
2008-09-30 23:17:00,5.28456,5.28456,5.28353,5.28399,11000000.0
2008-09-30 23:18:00,5.28414,5.28414,5.28247,5.28327,12000000.0
2008-09-30 23:19:00,5.28338,5.28338,5.28013,5.2808,14000000.0
2008-09-30 23:20:00,5.27979,5.28018,5.27897,5.28005,19000000.0
2008-09-30 23:21:00,5.27908,5.28047,5.27908,5.27918,7000000.0
2008-09-30 23:22:00,5.27738,5.27941,5.27738,5.27934,15000000.0
2008-09-30 23:23:00,5.27924,5.27979,5.27791,5.27869,11000000.0
2008-09-30 23:24:00,5.27894,5.27949,5.2764,5.2764,14000000.0
2008-09-30 23:25:00,5.27735,5.27791,5.2766,5.27704,11000000.0
2008-09-30 23:26:00,5.27693,5.27786,5.27662,5.27696,14000000.0
2008-09-30 23:27:00,5.27735,5.27773,5.27576,5.27576,11000000.0
2008-09-30 23:28:00,5.27691,5.27691,5.27574,5.27665,12000000.0
2008-09-30 23:29:00,5.27619,5.27746,5.27578,5.27578,16000000.0
2008-09-30 23:30:00,5.27742,5.27742,5.27605,5.27605,20000000.0
2008-09-30 23:31:00,5.27663,5.27786,5.27646,5.27646,11000000.0
2008-09-30 23:32:00,5.27737,5.27897,5.27711,5.2783,16000000.0
2008-09-30 23:33:00,5.27895,5.27895,5.27743,5.27757,12000000.0
2008-09-30 23:34:00,5.27741,5.27867,5.27741,5.27777,13000000.0
2008-09-30 23:35:00,5.27725,5.27841,5.27725,5.278,9000000.0
2008-09-30 23:36:00,5.27808,5.27865,5.27744,5.27778,9000000.0
2008-09-30 23:37:00,5.27868,5.27868,5.27645,5.27721,14000000.0
2008-09-30 23:38:00,5.27726,5.27736,5.2758,5.27656,13000000.0
2008-09-30 23:39:00,5.2768,5.27765,5.27653,5.27653,17000000.0
2008-09-30 23:40:00,5.27646,5.27702,5.27531,5.27595,12000000.0
2008-09-30 23:41:00,5.2761,5.27711,5.27547,5.27547,17000000.0
2008-09-30 23:42:00,5.27505,5.27505,5.27485,5.27497,22000000.0
2008-09-30 23:43:00,5.27642,5.27732,5.27572,5.27695,15000000.0
2008-09-30 23:44:00,5.2769,5.27809,5.27663,5.27711,14000000.0
2008-09-30 23:45:00,5.2772,5.27892,5.2772,5.27803,20000000.0
2008-09-30 23:46:00,5.27801,5.27896,5.27734,5.27827,14000000.0
2008-09-30 23:47:00,5.27763,5.27944,5.27762,5.2785,10000000.0
2008-09-30 23:48:00,5.27838,5.27899,5.27743,5.27785,18000000.0
2008-09-30 23:49:00,5.27707,5.2778,5.27582,5.27677,14000000.0
2008-09-30 23:50:00,5.27587,5.2773,5.27436,5.27436,13000000.0
2008-09-30 23:51:00,5.27472,5.27616,5.27449,5.27602,8000000.0
2008-09-30 23:52:00,5.27566,5.2774,5.27504,5.27627,16000000.0
2008-09-30 23:53:00,5.27752,5.27752,5.27564,5.27564,18000000.0
2008-09-30 23:54:00,5.27706,5.27812,5.27634,5.27649,12000000.0
2008-09-30 23:55:00,5.27843,5.27843,5.27673,5.27757,19000000.0
2008-09-30 23:56:00,5.27657,5.27943,5.27657,5.27832,14000000.0
2008-09-30 23:57:00,5.27859,5.27996,5.27842,5.27996,16000000.0
2008-09-30 23:58:00,5.27863,5.28054,5.27859,5.27859,13000000.0
2008-09-30 23:59:00,5.27933,5.27978,5.27806,5.27945,14000000.0
2008-10-01 00:00:00,5.27926,5.28102,5.27919,5.2802,17000000.0
2008-10-01 00:01:00,5.27987,5.27987,5.27857,5.27857,12000000.0
2008-10-01 00:02:00,5.27917,5.27962,5.2783,5.27904,15000000.0
2008-10-01 00:03:00,5.27973,5.28,5.27871,5.27878,14000000.0
2008-10-01 00:04:00,5.27898,5.2793,5.27797,5.27827,12000000.0
2008-10-01 00:05:00,5.27866,5.27906,5.27769,5.27906,12000000.0
2008-10-01 00:06:00,5.27906,5.27921,5.27791,5.27865,12000000.0
2008-10-01 00:07:00,5.27929,5.27957,5.2789,5.27899,11000000.0
2008-10-01 00:08:00,5.2792,5.27971,5.2784,5.27971,15000000.0
2008-10-01 00:09:00,5.27962,5.27962,5.27844,5.27908,12000000.0
2008-10-01 00:10:00,5.27999,5.28012,5.2786,5.27897,19000000.0
2008-10-01 00:11:00,5.27902,5.27932,5.27858,5.279,8000000.0
2008-10-01 00:12:00,5.27969,5.27969,5.27897,5.27897,9000000.0
2008-10-01 00:13:00,5.27966,5.27966,5.27769,5.27911,13000000.0
2008-10-01 00:14:00,5.27859,5.27864,5.27788,5.27864,14000000.0
2008-10-01 00:15:00,5.2789,5.27922,5.27802,5.27844,12000000.0
2008-10-01 00:16:00,5.27833,5.27902,5.2778,5.2789,12000000.0
2008-10-01 00:17:00,5.27918,5.28106,5.27875,5.28038,10000000.0
2008-10-01 00:18:00,5.2818,5.2818,5.27933,5.28057,19000000.0
2008-10-01 00:19:00,5.28187,5.2819,5.28063,5.28128,12000000.0
2008-10-01 00:20:00,5.28147,5.28204,5.28138,5.28183,11000000.0
2008-10-01 00:21:00,5.28164,5.28265,5.28125,5.2823,14000000.0
2008-10-01 00:22:00,5.28224,5.28277,5.28126,5.28277,13000000.0
2008-10-01 00:23:00,5.28208,5.28261,5.28132,5.28193,13000000.0
2008-10-01 00:24:00,5.28229,5.28235,5.28171,5.28171,9000000.0
2008-10-01 00:25:00,5.28175,5.28175,5.28093,5.28093,13000000.0
2008-10-01 00:26:00,5.28195,5.28215,5.28195,5.28195,14000000.0
2008-10-01 00:27:00,5.28143,5.283,5.28143,5.28239,15000000.0
2008-10-01 00:28:00,5.28261,5.28347,5.28236,5.28325,7000000.0
2008-10-01 00:29:00,5.28638,5.28786,5.28416,5.28712,17000000.0
2008-10-01 00:30:00,5.28885,5.28885,5.28688,5.28688,9000000.0
2008-10-01 00:31:00,5.28785,5.28785,5.28627,5.28756,13000000.0
2008-10-01 00:32:00,5.28752,5.2876,5.28689,5.28752,8000000.0
2008-10-01 00:33:00,5.28723,5.28764,5.2863,5.28717,19000000.0
2008-10-01 00:34:00,5.28702,5.28762,5.28625,5.28762,15000000.0
2008-10-01 00:35:00,5.28636,5.28783,5.28636,5.28783,12000000.0
2008-10-01 00:36:00,5.28739,5.28772,5.28715,5.28772,15000000.0
2008-10-01 00:37:00,5.28761,5.28776,5.28653,5.28734,15000000.0
2008-10-01 00:38:00,5.2882,5.28835,5.28667,5.28831,18000000.0
2008-10-01 00:39:00,5.28963,5.29208,5.28915,5.29008,20000000.0
2008-10-01 00:40:00,5.28988,5.29054,5.28974,5.29043,10000000.0
2008-10-01 00:41:00,5.28945,5.29113,5.28938,5.29093,9000000.0
2008-10-01 00:42:00,5.29102,5.29137,5.29099,5.29126,16000000.0
2008-10-01 00:43:00,5.29096,5.29144,5.29037,5.29127,16000000.0
2008-10-01 00:44:00,5.2902,5.29123,5.28979,5.29106,10000000.0
2008-10-01 00:45:00,5.29159,5.29159,5.29025,5.29077,16000000.0
2008-10-01 00:46:00,5.29048,5.29111,5.29001,5.2903,12000000.0
2008-10-01 00:47:00,5.29036,5.29036,5.28858,5.28956,8000000.0
2008-10-01 00:48:00,5.28977,5.28977,5.28824,5.28897,16000000.0
2008-10-01 00:49:00,5.28858,5.28867,5.28687,5.28696,11000000.0
2008-10-01 00:50:00,5.28677,5.2882,5.28627,5.2882,9000000.0
2008-10-01 00:51:00,5.28698,5.2878,5.28698,5.28735,9000000.0
2008-10-01 00:52:00,5.28706,5.28765,5.28615,5.28686,18000000.0
2008-10-01 00:53:00,5.28636,5.28654,5.28492,5.28599,12000000.0
2008-10-01 00:54:00,5.28507,5.28602,5.28394,5.28454,12000000.0
2008-10-01 00:55:00,5.28447,5.28557,5.28447,5.28525,11000000.0
2008-10-01 00:56:00,5.28512,5.28588,5.28401,5.28541,14000000.0
2008-10-01 00:57:00,5.28541,5.28728,5.28511,5.28728,15000000.0
2008-10-01 00:58:00,5.28774,5.28845,5.28621,5.28639,9000000.0
2008-10-01 00:59:00,5.2869,5.2875,5.28579,5.28641,17000000.0
2008-10-01 01:00:00,5.28672,5.28672,5.2847,5.28536,12000000.0
2008-10-01 01:01:00,5.28496,5.28547,5.28359,5.28359,15000000.0
2008-10-01 01:02:00,5.28514,5.28514,5.28232,5.28259,10000000.0
2008-10-01 01:03:00,5.28324,5.28324,5.28176,5.28252,13000000.0
2008-10-01 01:04:00,5.28258,5.28326,5.28187,5.28323,13000000.0
2008-10-01 01:05:00,5.28257,5.28299,5.28164,5.28288,13000000.0
2008-10-01 01:06:00,5.28215,5.28274,5.28142,5.28271,12000000.0
2008-10-01 01:07:00,5.28155,5.28238,5.28095,5.28229,13000000.0
2008-10-01 01:08:00,5.28234,5.28239,5.28109,5.28239,15000000.0
2008-10-01 01:09:00,5.28197,5.28231,5.28147,5.2819,17000000.0
2008-10-01 01:10:00,5.28195,5.28215,5.28195,5.28195,10000000.0
2008-10-01 01:11:00,5.28198,5.2821,5.28105,5.28152,11000000.0
2008-10-01 01:12:00,5.28156,5.28181,5.28091,5.28107,10000000.0
2008-10-01 01:13:00,5.28179,5.28179,5.28088,5.28119,11000000.0
2008-10-01 01:14:00,5.28084,5.28271,5.28012,5.28128,13000000.0
2008-10-01 01:15:00,5.28082,5.28143,5.28,5.28108,9000000.0
2008-10-01 01:16:00,5.2808,5.28227,5.2808,5.28171,12000000.0
2008-10-01 01:17:00,5.282,5.28237,5.28144,5.28193,11000000.0
2008-10-01 01:18:00,5.28236,5.28244,5.28101,5.28101,12000000.0
2008-10-01 01:19:00,5.28189,5.28228,5.28028,5.28028,19000000.0
2008-10-01 01:20:00,5.28055,5.28214,5.28042,5.28214,11000000.0
2008-10-01 01:21:00,5.28118,5.28199,5.2805,5.28061,12000000.0
2008-10-01 01:22:00,5.28106,5.28195,5.28096,5.28195,9000000.0
2008-10-01 01:23:00,5.28111,5.2817,5.28017,5.28131,13000000.0
2008-10-01 01:24:00,5.28056,5.28124,5.27999,5.28104,14000000.0
2008-10-01 01:25:00,5.2804,5.28062,5.27923,5.28023,11000000.0
2008-10-01 01:26:00,5.28084,5.28084,5.2788,5.28,10000000.0
2008-10-01 01:27:00,5.27901,5.28026,5.27864,5.28026,17000000.0
2008-10-01 01:28:00,5.27917,5.27988,5.27827,5.27848,13000000.0
2008-10-01 01:29:00,5.27909,5.27992,5.27832,5.27967,19000000.0
2008-10-01 01:30:00,5.27849,5.27973,5.27806,5.27806,15000000.0
2008-10-01 01:31:00,5.27932,5.27932,5.27766,5.27859,15000000.0
2008-10-01 01:32:00,5.2785,5.27943,5.27819,5.27943,12000000.0
2008-10-01 01:33:00,5.27881,5.27881,5.27776,5.27856,8000000.0
2008-10-01 01:34:00,5.27895,5.27944,5.27756,5.27842,18000000.0
2008-10-01 01:35:00,5.27821,5.27821,5.27632,5.27651,12000000.0
2008-10-01 01:36:00,5.27617,5.27691,5.27572,5.27617,16000000.0
2008-10-01 01:37:00,5.2771,5.2771,5.27446,5.27564,15000000.0
2008-10-01 01:38:00,5.27544,5.27581,5.27392,5.27525,18000000.0
2008-10-01 01:39:00,5.27581,5.27616,5.2743,5.27577,10000000.0
2008-10-01 01:40:00,5.27614,5.2771,5.27523,5.27697,11000000.0
2008-10-01 01:41:00,5.2765,5.27746,5.27632,5.27746,16000000.0
2008-10-01 01:42:00,5.27614,5.2768,5.27511,5.27564,14000000.0
2008-10-01 01:43:00,5.27552,5.2757,5.27541,5.2757,16000000.0
2008-10-01 01:44:00,5.27566,5.27568,5.27544,5.27545,15000000.0
2008-10-01 01:45:00,5.27566,5.27573,5.27542,5.27573,16000000.0
2008-10-01 01:46:00,5.27555,5.27573,5.27548,5.27548,9000000.0
2008-10-01 01:47:00,5.27572,5.27572,5.27539,5.27547,17000000.0
2008-10-01 01:48:00,5.27488,5.27499,5.2735,5.27457,16000000.0
2008-10-01 01:49:00,5.27553,5.2757,5.27387,5.27486,10000000.0
2008-10-01 01:50:00,5.2742,5.27675,5.2742,5.27549,11000000.0
2008-10-01 01:51:00,5.27716,5.27716,5.27613,5.27681,12000000.0
2008-10-01 01:52:00,5.27658,5.27729,5.27597,5.27662,12000000.0
2008-10-01 01:53:00,5.27693,5.27724,5.27589,5.27706,18000000.0
2008-10-01 01:54:00,5.27592,5.27714,5.27574,5.27714,14000000.0
2008-10-01 01:55:00,5.2761,5.27697,5.27548,5.27637,18000000.0
2008-10-01 01:56:00,5.276,5.27703,5.27573,5.27647,8000000.0
2008-10-01 01:57:00,5.27538,5.27806,5.27538,5.27806,13000000.0
2008-10-01 01:58:00,5.27708,5.27796,5.27666,5.27703,11000000.0
2008-10-01 01:59:00,5.27756,5.2781,5.27707,5.27805,11000000.0
2008-10-01 02:00:00,5.27829,5.27849,5.27829,5.27842,16000000.0
2008-10-01 02:01:00,5.27749,5.27749,5.27571,5.27571,21000000.0
2008-10-01 02:02:00,5.27645,5.277,5.27567,5.27652,10000000.0
2008-10-01 02:03:00,5.27537,5.27702,5.27529,5.27702,8000000.0
2008-10-01 02:04:00,5.27701,5.27825,5.27606,5.27825,14000000.0
2008-10-01 02:05:00,5.27806,5.27853,5.27676,5.27732,14000000.0
2008-10-01 02:06:00,5.27714,5.27803,5.27635,5.27754,15000000.0
2008-10-01 02:07:00,5.27831,5.27861,5.27688,5.27849,10000000.0
2008-10-01 02:08:00,5.27845,5.28025,5.27845,5.27975,16000000.0
2008-10-01 02:09:00,5.2812,5.28427,5.28007,5.28208,18000000.0
2008-10-01 02:10:00,5.28172,5.28304,5.28084,5.28177,16000000.0
2008-10-01 02:11:00,5.28155,5.28155,5.27954,5.27972,14000000.0
2008-10-01 02:12:00,5.28088,5.28088,5.27925,5.27938,10000000.0
2008-10-01 02:13:00,5.27956,5.28117,5.27925,5.2796,15000000.0
2008-10-01 02:14:00,5.28075,5.28168,5.27985,5.28089,19000000.0
2008-10-01 02:15:00,5.28181,5.28284,5.28129,5.28237,12000000.0
2008-10-01 02:16:00,5.28124,5.28264,5.28089,5.28169,18000000.0
2008-10-01 02:17:00,5.28214,5.2834,5.28168,5.28285,14000000.0
2008-10-01 02:18:00,5.281,5.28309,5.281,5.28307,12000000.0
2008-10-01 02:19:00,5.28224,5.28303,5.28194,5.28258,14000000.0
2008-10-01 02:20:00,5.28313,5.28522,5.28279,5.28461,13000000.0
2008-10-01 02:21:00,5.28439,5.28571,5.28404,5.28569,15000000.0
2008-10-01 02:22:00,5.28402,5.28447,5.28285,5.28338,13000000.0
2008-10-01 02:23:00,5.28356,5.28356,5.28131,5.28213,16000000.0
2008-10-01 02:24:00,5.28189,5.28189,5.28001,5.28044,17000000.0
2008-10-01 02:25:00,5.2804,5.28082,5.27923,5.28082,10000000.0
2008-10-01 02:26:00,5.28127,5.28127,5.27983,5.27983,13000000.0
2008-10-01 02:27:00,5.28191,5.28211,5.28102,5.28204,7000000.0
2008-10-01 02:28:00,5.28201,5.2827,5.28128,5.2827,9000000.0
2008-10-01 02:29:00,5.28235,5.28303,5.2816,5.2816,20000000.0
2008-10-01 02:30:00,5.2821,5.28267,5.28185,5.28251,11000000.0
2008-10-01 02:31:00,5.2826,5.2826,5.28094,5.28146,9000000.0
2008-10-01 02:32:00,5.28185,5.28227,5.28112,5.28191,13000000.0
2008-10-01 02:33:00,5.28093,5.28259,5.28093,5.28228,14000000.0
2008-10-01 02:34:00,5.28149,5.28193,5.28114,5.2819,17000000.0
2008-10-01 02:35:00,5.28064,5.28161,5.28004,5.28116,15000000.0
2008-10-01 02:36:00,5.27991,5.2815,5.27991,5.281,14000000.0
2008-10-01 02:37:00,5.28116,5.28201,5.28049,5.28192,13000000.0
2008-10-01 02:38:00,5.28292,5.28389,5.28177,5.28293,14000000.0
2008-10-01 02:39:00,5.28405,5.28421,5.28233,5.28296,15000000.0
2008-10-01 02:40:00,5.28275,5.28276,5.281,5.28185,12000000.0
2008-10-01 02:41:00,5.28163,5.28239,5.28099,5.28193,13000000.0
2008-10-01 02:42:00,5.282,5.282,5.28013,5.28133,16000000.0
2008-10-01 02:43:00,5.28116,5.28116,5.27922,5.28017,18000000.0
2008-10-01 02:44:00,5.28043,5.28046,5.27915,5.27942,10000000.0
2008-10-01 02:45:00,5.27984,5.27984,5.27875,5.27954,14000000.0
2008-10-01 02:46:00,5.27867,5.28053,5.27867,5.27975,18000000.0
2008-10-01 02:47:00,5.28006,5.28006,5.27765,5.27917,17000000.0
2008-10-01 02:48:00,5.27957,5.27973,5.27751,5.27806,7000000.0
2008-10-01 02:49:00,5.27763,5.27768,5.27627,5.27643,13000000.0
2008-10-01 02:50:00,5.27579,5.27579,5.27111,5.27161,14000000.0
2008-10-01 02:51:00,5.2704,5.27165,5.26992,5.26996,15000000.0
2008-10-01 02:52:00,5.27145,5.27182,5.27012,5.27133,15000000.0
2008-10-01 02:53:00,5.27086,5.27129,5.26972,5.27033,9000000.0
2008-10-01 02:54:00,5.27071,5.27182,5.2687,5.27097,13000000.0
2008-10-01 02:55:00,5.27022,5.27451,5.26977,5.27451,11000000.0
2008-10-01 02:56:00,5.27426,5.27799,5.27426,5.27711,18000000.0
2008-10-01 02:57:00,5.27642,5.27846,5.27611,5.27811,13000000.0
2008-10-01 02:58:00,5.27743,5.27801,5.27658,5.27725,9000000.0
2008-10-01 02:59:00,5.27723,5.27802,5.27634,5.27757,14000000.0
2008-10-01 03:00:00,5.27686,5.27753,5.27615,5.277,11000000.0
2008-10-01 03:01:00,5.27742,5.27819,5.2765,5.27819,11000000.0
2008-10-01 03:02:00,5.27769,5.27805,5.27661,5.27805,11000000.0
2008-10-01 03:03:00,5.27714,5.27842,5.27681,5.27813,23000000.0
2008-10-01 03:04:00,5.27656,5.27835,5.27656,5.27774,11000000.0
2008-10-01 03:05:00,5.27711,5.27834,5.27702,5.27785,17000000.0
2008-10-01 03:06:00,5.27783,5.2788,5.2776,5.27857,9000000.0
2008-10-01 03:07:00,5.27823,5.27926,5.27766,5.27898,15000000.0
2008-10-01 03:08:00,5.27846,5.28019,5.27804,5.27978,12000000.0
2008-10-01 03:09:00,5.2798,5.28053,5.27853,5.28036,15000000.0
2008-10-01 03:10:00,5.28071,5.28071,5.2785,5.28037,19000000.0
2008-10-01 03:11:00,5.27981,5.28084,5.27943,5.28054,15000000.0
2008-10-01 03:12:00,5.28022,5.28119,5.27933,5.28053,18000000.0
2008-10-01 03:13:00,5.2811,5.28376,5.28039,5.28351,18000000.0
2008-10-01 03:14:00,5.28318,5.2853,5.28295,5.28295,10000000.0
2008-10-01 03:15:00,5.28299,5.28312,5.28193,5.28193,7000000.0
2008-10-01 03:16:00,5.28215,5.28273,5.28152,5.28206,8000000.0
2008-10-01 03:17:00,5.28346,5.28604,5.28244,5.28604,10000000.0
2008-10-01 03:18:00,5.2869,5.28727,5.28529,5.28581,15000000.0
2008-10-01 03:19:00,5.28589,5.28603,5.28469,5.28469,10000000.0
2008-10-01 03:20:00,5.2854,5.28644,5.28463,5.28535,16000000.0
2008-10-01 03:21:00,5.28437,5.28524,5.28427,5.28433,11000000.0
2008-10-01 03:22:00,5.2854,5.28547,5.28376,5.28376,10000000.0
2008-10-01 03:23:00,5.28335,5.2846,5.28263,5.28263,12000000.0
2008-10-01 03:24:00,5.28301,5.2834,5.28183,5.28248,13000000.0
2008-10-01 03:25:00,5.28245,5.28272,5.2816,5.28195,11000000.0
2008-10-01 03:26:00,5.28116,5.28254,5.28116,5.28228,13000000.0
2008-10-01 03:27:00,5.28144,5.28209,5.28078,5.28153,14000000.0
2008-10-01 03:28:00,5.28095,5.28147,5.27879,5.28061,18000000.0
2008-10-01 03:29:00,5.27998,5.28062,5.27899,5.27999,15000000.0
2008-10-01 03:30:00,5.28044,5.28165,5.27977,5.28061,10000000.0
2008-10-01 03:31:00,5.2799,5.2807,5.2796,5.28062,13000000.0
2008-10-01 03:32:00,5.28177,5.28233,5.28085,5.28215,16000000.0
2008-10-01 03:33:00,5.2817,5.28359,5.2817,5.28191,13000000.0
2008-10-01 03:34:00,5.28323,5.28323,5.28185,5.28275,16000000.0
2008-10-01 03:35:00,5.28297,5.28297,5.2815,5.28244,10000000.0
2008-10-01 03:36:00,5.28145,5.28333,5.28145,5.28226,11000000.0
2008-10-01 03:37:00,5.28268,5.28357,5.28213,5.28344,13000000.0
2008-10-01 03:38:00,5.28356,5.28416,5.283,5.28345,13000000.0
2008-10-01 03:39:00,5.28231,5.28293,5.28182,5.2825,13000000.0
2008-10-01 03:40:00,5.28289,5.28295,5.28133,5.28194,12000000.0
2008-10-01 03:41:00,5.28181,5.28181,5.27991,5.28042,16000000.0
2008-10-01 03:42:00,5.2808,5.2808,5.27964,5.28025,21000000.0
2008-10-01 03:43:00,5.28111,5.28153,5.27951,5.28088,18000000.0
2008-10-01 03:44:00,5.28171,5.28213,5.28059,5.28168,15000000.0
2008-10-01 03:45:00,5.2826,5.2826,5.28113,5.28189,9000000.0
2008-10-01 03:46:00,5.28294,5.2835,5.28167,5.28208,8000000.0
2008-10-01 03:47:00,5.28312,5.28373,5.28244,5.28358,11000000.0
2008-10-01 03:48:00,5.28417,5.2845,5.28341,5.2845,9000000.0
2008-10-01 03:49:00,5.28548,5.288,5.2846,5.28797,16000000.0
2008-10-01 03:50:00,5.28715,5.28762,5.28445,5.28529,19000000.0
2008-10-01 03:51:00,5.28423,5.28432,5.28324,5.28411,9000000.0
2008-10-01 03:52:00,5.28376,5.28529,5.28375,5.284,19000000.0
2008-10-01 03:53:00,5.28452,5.28525,5.28412,5.28428,10000000.0
2008-10-01 03:54:00,5.28389,5.28497,5.28364,5.28434,17000000.0
2008-10-01 03:55:00,5.28347,5.28401,5.28055,5.28205,16000000.0
2008-10-01 03:56:00,5.28242,5.28242,5.28097,5.28169,7000000.0
2008-10-01 03:57:00,5.28085,5.28304,5.28085,5.28264,11000000.0
2008-10-01 03:58:00,5.28312,5.28424,5.28279,5.28347,12000000.0
2008-10-01 03:59:00,5.28394,5.2856,5.28291,5.28414,17000000.0
2008-10-01 04:00:00,5.28516,5.28635,5.28516,5.28589,12000000.0
2008-10-01 04:01:00,5.28605,5.28663,5.28544,5.28603,16000000.0
2008-10-01 04:02:00,5.28587,5.28618,5.28497,5.28598,14000000.0
2008-10-01 04:03:00,5.28541,5.28609,5.28523,5.28557,12000000.0
2008-10-01 04:04:00,5.28551,5.28589,5.28502,5.28584,16000000.0
2008-10-01 04:05:00,5.28579,5.28623,5.28474,5.2858,13000000.0
2008-10-01 04:06:00,5.28542,5.28614,5.28488,5.28614,16000000.0
2008-10-01 04:07:00,5.28611,5.28643,5.28521,5.28606,13000000.0
2008-10-01 04:08:00,5.286,5.2862,5.28498,5.28582,14000000.0
2008-10-01 04:09:00,5.28482,5.28519,5.28353,5.28423,10000000.0
2008-10-01 04:10:00,5.28471,5.28801,5.28398,5.2879,12000000.0
2008-10-01 04:11:00,5.28797,5.28872,5.28679,5.28841,14000000.0
2008-10-01 04:12:00,5.28703,5.28953,5.28681,5.28855,19000000.0
2008-10-01 04:13:00,5.28763,5.28925,5.28751,5.28906,20000000.0
2008-10-01 04:14:00,5.29019,5.29059,5.28896,5.29005,12000000.0
2008-10-01 04:15:00,5.28991,5.28991,5.28779,5.28927,8000000.0
2008-10-01 04:16:00,5.28899,5.29019,5.28865,5.28919,13000000.0
2008-10-01 04:17:00,5.29024,5.29096,5.28958,5.29025,15000000.0
2008-10-01 04:18:00,5.2922,5.29334,5.29139,5.29328,9000000.0
2008-10-01 04:19:00,5.2935,5.29373,5.29055,5.29055,12000000.0
2008-10-01 04:20:00,5.29216,5.29235,5.28972,5.28991,9000000.0
2008-10-01 04:21:00,5.28961,5.28962,5.28817,5.28904,17000000.0
2008-10-01 04:22:00,5.28849,5.28872,5.28687,5.28739,14000000.0
2008-10-01 04:23:00,5.28658,5.28698,5.28582,5.28628,10000000.0
2008-10-01 04:24:00,5.28501,5.28582,5.28334,5.28494,12000000.0
2008-10-01 04:25:00,5.28444,5.28577,5.28411,5.28453,10000000.0
2008-10-01 04:26:00,5.28543,5.28543,5.28445,5.28471,7000000.0
2008-10-01 04:27:00,5.28374,5.28514,5.28374,5.28495,15000000.0
2008-10-01 04:28:00,5.28587,5.28654,5.28434,5.28568,7000000.0
2008-10-01 04:29:00,5.2855,5.28748,5.28511,5.28676,14000000.0
2008-10-01 04:30:00,5.28716,5.28781,5.28581,5.28748,11000000.0
2008-10-01 04:31:00,5.28828,5.28862,5.28696,5.28759,15000000.0
2008-10-01 04:32:00,5.28834,5.28868,5.28699,5.28746,17000000.0
2008-10-01 04:33:00,5.28876,5.29041,5.28778,5.28901,14000000.0
2008-10-01 04:34:00,5.28799,5.28874,5.28772,5.28832,9000000.0
2008-10-01 04:35:00,5.28888,5.28888,5.28739,5.28792,12000000.0
2008-10-01 04:36:00,5.28836,5.28836,5.28595,5.28595,12000000.0
2008-10-01 04:37:00,5.287,5.28737,5.28613,5.2865,12000000.0
2008-10-01 04:38:00,5.28631,5.28631,5.28522,5.28523,11000000.0
2008-10-01 04:39:00,5.28505,5.28505,5.28173,5.28355,17000000.0
2008-10-01 04:40:00,5.28328,5.28413,5.28278,5.28299,9000000.0
2008-10-01 04:41:00,5.28332,5.28356,5.28232,5.2829,10000000.0
2008-10-01 04:42:00,5.28409,5.28409,5.28296,5.28353,8000000.0
2008-10-01 04:43:00,5.28319,5.28374,5.28265,5.28299,18000000.0
2008-10-01 04:44:00,5.28346,5.28389,5.28294,5.28389,9000000.0
2008-10-01 04:45:00,5.2842,5.2842,5.28327,5.28331,9000000.0
2008-10-01 04:46:00,5.28424,5.28424,5.28259,5.2838,16000000.0
2008-10-01 04:47:00,5.28358,5.28396,5.28245,5.28395,12000000.0
2008-10-01 04:48:00,5.28425,5.28425,5.28308,5.28371,10000000.0
2008-10-01 04:49:00,5.28337,5.28397,5.28201,5.28342,16000000.0
2008-10-01 04:50:00,5.28302,5.28407,5.28244,5.28308,16000000.0
2008-10-01 04:51:00,5.28359,5.28424,5.28238,5.28379,20000000.0
2008-10-01 04:52:00,5.28356,5.28421,5.28323,5.28379,13000000.0
2008-10-01 04:53:00,5.28359,5.28373,5.28296,5.28342,11000000.0
2008-10-01 04:54:00,5.2836,5.2836,5.28283,5.28333,11000000.0
2008-10-01 04:55:00,5.283,5.28368,5.28264,5.28324,12000000.0
2008-10-01 04:56:00,5.28247,5.28265,5.28032,5.28073,16000000.0
2008-10-01 04:57:00,5.28057,5.28057,5.27839,5.27876,7000000.0
2008-10-01 04:58:00,5.27842,5.27852,5.27619,5.27852,13000000.0
2008-10-01 04:59:00,5.27839,5.27889,5.27666,5.27858,17000000.0
2008-10-01 05:00:00,5.27853,5.27937,5.27814,5.27865,10000000.0
2008-10-01 05:01:00,5.27975,5.28079,5.2791,5.28025,13000000.0
2008-10-01 05:02:00,5.27997,5.28051,5.27932,5.2798,18000000.0
2008-10-01 05:03:00,5.28011,5.28042,5.27949,5.28027,9000000.0
2008-10-01 05:04:00,5.28049,5.28049,5.27919,5.27991,12000000.0
2008-10-01 05:05:00,5.28022,5.28025,5.27959,5.28024,10000000.0
2008-10-01 05:06:00,5.28044,5.28338,5.28044,5.28321,20000000.0
2008-10-01 05:07:00,5.28462,5.28589,5.28381,5.28458,10000000.0
2008-10-01 05:08:00,5.28462,5.28528,5.28371,5.28428,17000000.0
2008-10-01 05:09:00,5.28468,5.28484,5.28353,5.28441,15000000.0
2008-10-01 05:10:00,5.28366,5.28394,5.28188,5.28188,10000000.0
2008-10-01 05:11:00,5.28121,5.28139,5.2793,5.27979,16000000.0
2008-10-01 05:12:00,5.28003,5.28004,5.27918,5.28004,7000000.0
2008-10-01 05:13:00,5.27981,5.27981,5.27858,5.27926,12000000.0
2008-10-01 05:14:00,5.27949,5.27999,5.27858,5.27999,14000000.0
2008-10-01 05:15:00,5.27961,5.27961,5.27799,5.27873,16000000.0
2008-10-01 05:16:00,5.27745,5.27849,5.27659,5.2782,15000000.0
2008-10-01 05:17:00,5.27772,5.27793,5.27728,5.27735,10000000.0
2008-10-01 05:18:00,5.2774,5.27807,5.27703,5.27763,13000000.0
2008-10-01 05:19:00,5.27854,5.27895,5.27766,5.27895,13000000.0
2008-10-01 05:20:00,5.27975,5.2809,5.27836,5.28038,20000000.0
2008-10-01 05:21:00,5.28031,5.28036,5.27853,5.27883,9000000.0
2008-10-01 05:22:00,5.2783,5.28006,5.27733,5.27952,17000000.0
2008-10-01 05:23:00,5.27937,5.27937,5.27689,5.27787,14000000.0
2008-10-01 05:24:00,5.2778,5.2778,5.27474,5.27491,19000000.0
2008-10-01 05:25:00,5.27405,5.27475,5.2737,5.2746,13000000.0
2008-10-01 05:26:00,5.27472,5.27508,5.27359,5.27444,13000000.0
2008-10-01 05:27:00,5.27464,5.27551,5.27416,5.27548,13000000.0
2008-10-01 05:28:00,5.2748,5.27555,5.27469,5.27469,10000000.0
2008-10-01 05:29:00,5.27498,5.27562,5.27479,5.27508,17000000.0
2008-10-01 05:30:00,5.27583,5.27597,5.27506,5.27564,21000000.0
2008-10-01 05:31:00,5.275,5.27614,5.275,5.27611,13000000.0
2008-10-01 05:32:00,5.27599,5.27703,5.27527,5.27629,16000000.0
2008-10-01 05:33:00,5.27684,5.277,5.27584,5.27635,13000000.0
2008-10-01 05:34:00,5.27673,5.27787,5.27645,5.27776,13000000.0
2008-10-01 05:35:00,5.27794,5.27894,5.27758,5.27878,14000000.0
2008-10-01 05:36:00,5.2795,5.28053,5.27903,5.28042,18000000.0
2008-10-01 05:37:00,5.28037,5.28115,5.2796,5.28038,12000000.0
2008-10-01 05:38:00,5.28033,5.28113,5.27963,5.27963,13000000.0
2008-10-01 05:39:00,5.27933,5.28061,5.27799,5.27966,21000000.0
2008-10-01 05:40:00,5.27926,5.27926,5.27794,5.27859,14000000.0
2008-10-01 05:41:00,5.27832,5.27877,5.27743,5.2779,13000000.0
2008-10-01 05:42:00,5.27823,5.27828,5.27783,5.27814,8000000.0
2008-10-01 05:43:00,5.27766,5.27836,5.27706,5.27814,13000000.0
2008-10-01 05:44:00,5.27768,5.2779,5.27551,5.2766,13000000.0
2008-10-01 05:45:00,5.27602,5.27688,5.27577,5.2762,24000000.0
2008-10-01 05:46:00,5.27623,5.27623,5.27433,5.27478,14000000.0
2008-10-01 05:47:00,5.27542,5.27542,5.27399,5.27469,11000000.0
2008-10-01 05:48:00,5.2748,5.2755,5.2742,5.27435,18000000.0
2008-10-01 05:49:00,5.27474,5.27518,5.27405,5.27494,10000000.0
2008-10-01 05:50:00,5.276,5.276,5.27422,5.27456,10000000.0
2008-10-01 05:51:00,5.2755,5.27567,5.27404,5.27524,11000000.0
2008-10-01 05:52:00,5.27585,5.27585,5.27393,5.27539,19000000.0
2008-10-01 05:53:00,5.27563,5.27691,5.27423,5.27646,15000000.0
2008-10-01 05:54:00,5.27753,5.27822,5.2771,5.27813,7000000.0
2008-10-01 05:55:00,5.2786,5.2786,5.27708,5.27791,12000000.0
2008-10-01 05:56:00,5.2774,5.27801,5.27586,5.27687,16000000.0
2008-10-01 05:57:00,5.2767,5.27727,5.27595,5.27595,11000000.0
2008-10-01 05:58:00,5.27617,5.27646,5.27499,5.27499,22000000.0
2008-10-01 05:59:00,5.27592,5.27592,5.27389,5.27389,9000000.0
2008-10-01 06:00:00,5.2745,5.27498,5.27272,5.27323,17000000.0
2008-10-01 06:01:00,5.27369,5.2764,5.27314,5.27442,18000000.0
2008-10-01 06:02:00,5.27454,5.2746,5.27268,5.27438,18000000.0
2008-10-01 06:03:00,5.27426,5.27476,5.27302,5.27476,16000000.0
2008-10-01 06:04:00,5.27411,5.27446,5.27341,5.27408,8000000.0
2008-10-01 06:05:00,5.27539,5.27574,5.27424,5.27522,10000000.0
2008-10-01 06:06:00,5.276,5.27788,5.27499,5.27598,27000000.0
2008-10-01 06:07:00,5.27597,5.27705,5.27541,5.27599,17000000.0
2008-10-01 06:08:00,5.276,5.27677,5.27507,5.27569,14000000.0
2008-10-01 06:09:00,5.27666,5.27678,5.27588,5.27674,13000000.0
2008-10-01 06:10:00,5.27727,5.27806,5.27637,5.27772,14000000.0
2008-10-01 06:11:00,5.2783,5.27886,5.27705,5.27795,16000000.0
2008-10-01 06:12:00,5.27864,5.27864,5.27714,5.27812,17000000.0
2008-10-01 06:13:00,5.27782,5.27782,5.275,5.27527,14000000.0
2008-10-01 06:14:00,5.276,5.27711,5.27533,5.27692,12000000.0
2008-10-01 06:15:00,5.27735,5.27791,5.27683,5.27734,13000000.0
2008-10-01 06:16:00,5.27823,5.27862,5.27686,5.27832,14000000.0
2008-10-01 06:17:00,5.27775,5.27775,5.27628,5.27628,11000000.0
2008-10-01 06:18:00,5.27727,5.27727,5.27552,5.27595,12000000.0
2008-10-01 06:19:00,5.27638,5.27667,5.2754,5.2766,19000000.0
2008-10-01 06:20:00,5.2762,5.2762,5.27371,5.27449,11000000.0
2008-10-01 06:21:00,5.2741,5.27431,5.27227,5.27253,9000000.0
2008-10-01 06:22:00,5.27289,5.27289,5.27127,5.27206,22000000.0
2008-10-01 06:23:00,5.27244,5.27287,5.27149,5.27284,18000000.0
2008-10-01 06:24:00,5.27288,5.27305,5.27191,5.27228,8000000.0
2008-10-01 06:25:00,5.2718,5.27444,5.2717,5.27444,9000000.0
2008-10-01 06:26:00,5.27483,5.27567,5.27425,5.27428,13000000.0
2008-10-01 06:27:00,5.2743,5.27449,5.27296,5.27435,15000000.0
2008-10-01 06:28:00,5.27336,5.27488,5.27283,5.27378,18000000.0
2008-10-01 06:29:00,5.27303,5.27376,5.27199,5.27325,16000000.0
2008-10-01 06:30:00,5.27329,5.27331,5.27183,5.27273,10000000.0
2008-10-01 06:31:00,5.27262,5.27285,5.27128,5.27278,13000000.0
2008-10-01 06:32:00,5.27245,5.27288,5.27165,5.27288,10000000.0
2008-10-01 06:33:00,5.27369,5.2743,5.27255,5.27412,10000000.0
2008-10-01 06:34:00,5.27448,5.27448,5.27271,5.27323,15000000.0
2008-10-01 06:35:00,5.27393,5.27439,5.27308,5.2743,13000000.0
2008-10-01 06:36:00,5.274,5.27437,5.27296,5.27413,23000000.0
2008-10-01 06:37:00,5.27441,5.27441,5.27274,5.27326,11000000.0
2008-10-01 06:38:00,5.27383,5.27406,5.27266,5.27271,17000000.0
2008-10-01 06:39:00,5.27345,5.27426,5.2733,5.27426,8000000.0
2008-10-01 06:40:00,5.27339,5.27465,5.27333,5.27426,15000000.0
2008-10-01 06:41:00,5.2744,5.2744,5.27277,5.27277,15000000.0
2008-10-01 06:42:00,5.27472,5.275,5.27315,5.275,16000000.0
2008-10-01 06:43:00,5.27488,5.27653,5.2744,5.27556,12000000.0
2008-10-01 06:44:00,5.2765,5.27678,5.27539,5.27674,13000000.0
2008-10-01 06:45:00,5.27665,5.27735,5.2756,5.27704,14000000.0
2008-10-01 06:46:00,5.2771,5.27766,5.27593,5.27703,12000000.0
2008-10-01 06:47:00,5.27744,5.27768,5.27628,5.27752,11000000.0
2008-10-01 06:48:00,5.27798,5.27851,5.2766,5.27708,15000000.0
2008-10-01 06:49:00,5.27777,5.27803,5.27669,5.27715,17000000.0
2008-10-01 06:50:00,5.27805,5.27805,5.27687,5.27756,13000000.0
2008-10-01 06:51:00,5.27848,5.27958,5.27738,5.27789,8000000.0
2008-10-01 06:52:00,5.27863,5.27866,5.27764,5.27853,14000000.0
2008-10-01 06:53:00,5.27891,5.27958,5.27829,5.27924,13000000.0
2008-10-01 06:54:00,5.27903,5.2793,5.27833,5.27886,8000000.0
2008-10-01 06:55:00,5.2791,5.27911,5.27773,5.27809,10000000.0
2008-10-01 06:56:00,5.27755,5.27755,5.27649,5.27698,11000000.0
2008-10-01 06:57:00,5.27737,5.2784,5.27709,5.27804,17000000.0
2008-10-01 06:58:00,5.27909,5.28062,5.2787,5.28062,12000000.0
2008-10-01 06:59:00,5.28135,5.28135,5.27818,5.27916,14000000.0
2008-10-01 07:00:00,5.27948,5.27948,5.27736,5.2786,11000000.0
2008-10-01 07:01:00,5.27834,5.27908,5.27807,5.27813,10000000.0
2008-10-01 07:02:00,5.27919,5.27989,5.27863,5.27917,14000000.0
2008-10-01 07:03:00,5.28177,5.28476,5.28125,5.28476,7000000.0
2008-10-01 07:04:00,5.28301,5.28733,5.28301,5.28391,16000000.0
2008-10-01 07:05:00,5.28478,5.28556,5.28395,5.2848,15000000.0
2008-10-01 07:06:00,5.28531,5.28542,5.28406,5.2848,16000000.0
2008-10-01 07:07:00,5.28632,5.28702,5.28498,5.28702,12000000.0
2008-10-01 07:08:00,5.28838,5.28863,5.28712,5.28833,8000000.0
2008-10-01 07:09:00,5.28833,5.28856,5.28653,5.28653,8000000.0
2008-10-01 07:10:00,5.28852,5.28852,5.28663,5.28705,16000000.0
2008-10-01 07:11:00,5.28752,5.28752,5.28575,5.28617,17000000.0
2008-10-01 07:12:00,5.28639,5.28679,5.28539,5.28607,20000000.0
2008-10-01 07:13:00,5.28555,5.28603,5.28439,5.28442,18000000.0
2008-10-01 07:14:00,5.28498,5.28546,5.28424,5.28445,11000000.0
2008-10-01 07:15:00,5.28458,5.28458,5.28174,5.28195,18000000.0
2008-10-01 07:16:00,5.28169,5.28281,5.27919,5.28094,18000000.0
2008-10-01 07:17:00,5.28198,5.28336,5.28093,5.28236,12000000.0
2008-10-01 07:18:00,5.28254,5.28341,5.28108,5.28108,18000000.0
2008-10-01 07:19:00,5.28143,5.2817,5.28018,5.2817,14000000.0
2008-10-01 07:20:00,5.28216,5.28399,5.28178,5.28397,18000000.0
2008-10-01 07:21:00,5.28315,5.28514,5.28315,5.28471,13000000.0
2008-10-01 07:22:00,5.28439,5.28516,5.28255,5.28373,14000000.0
2008-10-01 07:23:00,5.28421,5.28421,5.28219,5.28323,15000000.0
2008-10-01 07:24:00,5.28263,5.28302,5.28142,5.28281,16000000.0
2008-10-01 07:25:00,5.28246,5.28246,5.28101,5.2815,15000000.0
2008-10-01 07:26:00,5.28176,5.28268,5.2812,5.28174,13000000.0
2008-10-01 07:27:00,5.28298,5.28326,5.28188,5.28302,12000000.0
2008-10-01 07:28:00,5.28262,5.28368,5.28219,5.2826,22000000.0
2008-10-01 07:29:00,5.28257,5.28296,5.28136,5.28237,16000000.0
2008-10-01 07:30:00,5.28197,5.28243,5.28081,5.28159,14000000.0
2008-10-01 07:31:00,5.28201,5.28201,5.28082,5.28082,13000000.0
2008-10-01 07:32:00,5.28139,5.2816,5.28088,5.2816,9000000.0
2008-10-01 07:33:00,5.28204,5.28205,5.28066,5.28078,7000000.0
2008-10-01 07:34:00,5.28179,5.28189,5.28063,5.28159,18000000.0
2008-10-01 07:35:00,5.28144,5.28196,5.28096,5.2819,9000000.0
2008-10-01 07:36:00,5.28241,5.28584,5.28241,5.28574,13000000.0
2008-10-01 07:37:00,5.28592,5.28665,5.28548,5.28664,11000000.0
2008-10-01 07:38:00,5.28576,5.28704,5.2852,5.28597,11000000.0
2008-10-01 07:39:00,5.28719,5.2883,5.28534,5.2882,19000000.0
2008-10-01 07:40:00,5.28815,5.29148,5.28779,5.29148,11000000.0
2008-10-01 07:41:00,5.29256,5.29265,5.28896,5.28896,7000000.0
2008-10-01 07:42:00,5.28935,5.2909,5.28935,5.2906,13000000.0
2008-10-01 07:43:00,5.28945,5.29006,5.28908,5.28973,14000000.0
2008-10-01 07:44:00,5.29037,5.29057,5.28871,5.29057,10000000.0
2008-10-01 07:45:00,5.28915,5.29244,5.28915,5.29166,8000000.0
2008-10-01 07:46:00,5.292,5.29227,5.29081,5.29184,13000000.0
2008-10-01 07:47:00,5.29024,5.2939,5.29024,5.29245,15000000.0
2008-10-01 07:48:00,5.29316,5.29337,5.29077,5.29154,13000000.0
2008-10-01 07:49:00,5.29085,5.29224,5.29009,5.29088,10000000.0
2008-10-01 07:50:00,5.29052,5.29052,5.28871,5.28899,17000000.0
2008-10-01 07:51:00,5.2887,5.28897,5.28613,5.28643,16000000.0
2008-10-01 07:52:00,5.28753,5.28981,5.28678,5.28695,13000000.0
2008-10-01 07:53:00,5.28697,5.28744,5.28623,5.28697,10000000.0
2008-10-01 07:54:00,5.28571,5.28698,5.28496,5.28545,11000000.0
2008-10-01 07:55:00,5.28412,5.28594,5.28406,5.28594,12000000.0
2008-10-01 07:56:00,5.28484,5.28764,5.28484,5.28695,13000000.0
2008-10-01 07:57:00,5.28675,5.2881,5.28648,5.2881,8000000.0
2008-10-01 07:58:00,5.28819,5.28832,5.28701,5.28756,14000000.0
2008-10-01 07:59:00,5.28698,5.28752,5.28562,5.28714,15000000.0
2008-10-01 08:00:00,5.28695,5.28695,5.28413,5.28507,10000000.0
2008-10-01 08:01:00,5.28541,5.28541,5.28341,5.28538,13000000.0
2008-10-01 08:02:00,5.28523,5.28559,5.28399,5.28495,14000000.0
2008-10-01 08:03:00,5.28375,5.28764,5.28375,5.28721,12000000.0
2008-10-01 08:04:00,5.28735,5.2882,5.28554,5.2863,16000000.0
2008-10-01 08:05:00,5.28776,5.28804,5.28547,5.2859,14000000.0
2008-10-01 08:06:00,5.28486,5.28516,5.28203,5.2825,19000000.0
2008-10-01 08:07:00,5.28247,5.28466,5.28146,5.28466,19000000.0
2008-10-01 08:08:00,5.28383,5.28383,5.28221,5.28277,11000000.0
2008-10-01 08:09:00,5.28178,5.28321,5.28178,5.28321,10000000.0
2008-10-01 08:10:00,5.28229,5.28349,5.28031,5.2812,16000000.0
2008-10-01 08:11:00,5.28017,5.28039,5.27731,5.27781,9000000.0
2008-10-01 08:12:00,5.27789,5.27916,5.2777,5.27877,10000000.0
2008-10-01 08:13:00,5.27618,5.27804,5.27488,5.27566,11000000.0
2008-10-01 08:14:00,5.27579,5.27661,5.27497,5.27658,12000000.0
2008-10-01 08:15:00,5.27574,5.27575,5.27347,5.27469,15000000.0
2008-10-01 08:16:00,5.27443,5.27577,5.27404,5.2753,14000000.0
2008-10-01 08:17:00,5.27559,5.27568,5.2743,5.27497,10000000.0
2008-10-01 08:18:00,5.27601,5.27663,5.27526,5.276,9000000.0
2008-10-01 08:19:00,5.27787,5.27858,5.27528,5.27705,11000000.0
2008-10-01 08:20:00,5.27746,5.27801,5.27643,5.27643,11000000.0
2008-10-01 08:21:00,5.27738,5.27957,5.27738,5.27821,20000000.0
2008-10-01 08:22:00,5.27903,5.27922,5.27801,5.27856,8000000.0
2008-10-01 08:23:00,5.27777,5.27927,5.27765,5.27788,12000000.0
2008-10-01 08:24:00,5.27703,5.2776,5.27547,5.27671,13000000.0
2008-10-01 08:25:00,5.27529,5.27533,5.27264,5.27347,12000000.0
2008-10-01 08:26:00,5.27187,5.27504,5.27187,5.27504,13000000.0
2008-10-01 08:27:00,5.27416,5.27569,5.27393,5.27393,11000000.0
2008-10-01 08:28:00,5.27312,5.27312,5.27071,5.27234,8000000.0
2008-10-01 08:29:00,5.27229,5.27269,5.26803,5.26839,12000000.0
2008-10-01 08:30:00,5.27048,5.27139,5.26967,5.27093,11000000.0
2008-10-01 08:31:00,5.27246,5.27316,5.27163,5.27238,10000000.0
2008-10-01 08:32:00,5.27298,5.27451,5.27194,5.27241,13000000.0
2008-10-01 08:33:00,5.27251,5.27429,5.27179,5.27429,11000000.0
2008-10-01 08:34:00,5.27355,5.2737,5.27018,5.27054,17000000.0
2008-10-01 08:35:00,5.27103,5.27403,5.27103,5.27403,11000000.0
2008-10-01 08:36:00,5.27395,5.27395,5.27266,5.27266,10000000.0
2008-10-01 08:37:00,5.27133,5.27215,5.2687,5.27215,9000000.0
2008-10-01 08:38:00,5.27463,5.27618,5.27326,5.27482,18000000.0
2008-10-01 08:39:00,5.27597,5.27677,5.27549,5.27556,8000000.0
2008-10-01 08:40:00,5.27537,5.27561,5.27459,5.27561,7000000.0
2008-10-01 08:41:00,5.27595,5.27754,5.27506,5.277,16000000.0
2008-10-01 08:42:00,5.27752,5.28001,5.27718,5.27909,14000000.0
2008-10-01 08:43:00,5.27799,5.27957,5.27757,5.27957,12000000.0
2008-10-01 08:44:00,5.27775,5.28026,5.27714,5.27755,9000000.0
2008-10-01 08:45:00,5.27733,5.27775,5.27467,5.27676,18000000.0
2008-10-01 08:46:00,5.27624,5.27792,5.27616,5.27773,14000000.0
2008-10-01 08:47:00,5.27854,5.27886,5.27672,5.27708,18000000.0
2008-10-01 08:48:00,5.27642,5.27733,5.27405,5.27733,12000000.0
2008-10-01 08:49:00,5.27713,5.27728,5.27467,5.27628,14000000.0
2008-10-01 08:50:00,5.27637,5.27701,5.27316,5.27583,16000000.0
2008-10-01 08:51:00,5.27757,5.27818,5.27686,5.27731,21000000.0
2008-10-01 08:52:00,5.27771,5.27876,5.27663,5.27798,20000000.0
2008-10-01 08:53:00,5.27845,5.27889,5.27671,5.27817,7000000.0
2008-10-01 08:54:00,5.28005,5.28119,5.27834,5.27936,17000000.0
2008-10-01 08:55:00,5.28088,5.28125,5.27885,5.27885,12000000.0
2008-10-01 08:56:00,5.27931,5.2795,5.27744,5.27828,17000000.0
2008-10-01 08:57:00,5.27903,5.2803,5.27746,5.28019,16000000.0
2008-10-01 08:58:00,5.28023,5.28132,5.27799,5.28082,12000000.0
2008-10-01 08:59:00,5.28405,5.28887,5.28266,5.28887,13000000.0
2008-10-01 09:00:00,5.28841,5.29035,5.28173,5.29035,17000000.0
2008-10-01 09:01:00,5.29045,5.29146,5.2886,5.29011,13000000.0
2008-10-01 09:02:00,5.28827,5.28863,5.28669,5.28698,8000000.0
2008-10-01 09:03:00,5.28674,5.28794,5.28466,5.28794,16000000.0
2008-10-01 09:04:00,5.28729,5.28729,5.28214,5.28533,8000000.0
2008-10-01 09:05:00,5.28478,5.28713,5.28307,5.28713,11000000.0
2008-10-01 09:06:00,5.28774,5.28852,5.28659,5.28847,10000000.0
2008-10-01 09:07:00,5.28912,5.28917,5.28643,5.28907,10000000.0
2008-10-01 09:08:00,5.28919,5.28947,5.28494,5.28494,19000000.0
2008-10-01 09:09:00,5.28615,5.28633,5.28304,5.28304,16000000.0
2008-10-01 09:10:00,5.2825,5.28335,5.2817,5.28335,8000000.0
2008-10-01 09:11:00,5.28346,5.28365,5.28206,5.28292,11000000.0
2008-10-01 09:12:00,5.28244,5.28555,5.28189,5.28503,16000000.0
2008-10-01 09:13:00,5.28462,5.2866,5.28462,5.28612,15000000.0
2008-10-01 09:14:00,5.28649,5.28649,5.28335,5.28437,17000000.0
2008-10-01 09:15:00,5.28476,5.28476,5.28131,5.28131,12000000.0
2008-10-01 09:16:00,5.28194,5.28298,5.2796,5.281,14000000.0
2008-10-01 09:17:00,5.28049,5.28123,5.27812,5.2791,14000000.0
2008-10-01 09:18:00,5.27887,5.27944,5.27588,5.27675,18000000.0
2008-10-01 09:19:00,5.27714,5.27762,5.27576,5.27648,14000000.0
2008-10-01 09:20:00,5.27625,5.27703,5.27317,5.27624,18000000.0
2008-10-01 09:21:00,5.27446,5.27915,5.27369,5.27571,17000000.0
2008-10-01 09:22:00,5.27535,5.27662,5.27446,5.2746,13000000.0
2008-10-01 09:23:00,5.27565,5.27583,5.27319,5.27494,12000000.0
2008-10-01 09:24:00,5.27611,5.27613,5.27221,5.27515,14000000.0
2008-10-01 09:25:00,5.27445,5.27486,5.27247,5.27247,9000000.0
2008-10-01 09:26:00,5.27073,5.27416,5.27071,5.27347,13000000.0
2008-10-01 09:27:00,5.27293,5.27419,5.27154,5.27292,13000000.0
2008-10-01 09:28:00,5.27335,5.27386,5.27248,5.27375,19000000.0
2008-10-01 09:29:00,5.2727,5.27343,5.27048,5.27186,14000000.0
2008-10-01 09:30:00,5.27248,5.27305,5.27173,5.27271,15000000.0
2008-10-01 09:31:00,5.27258,5.27258,5.26886,5.2696,11000000.0
2008-10-01 09:32:00,5.26966,5.27066,5.26735,5.2699,16000000.0
2008-10-01 09:33:00,5.267,5.26903,5.2654,5.26639,9000000.0
2008-10-01 09:34:00,5.26506,5.26511,5.2609,5.26454,18000000.0
2008-10-01 09:35:00,5.26498,5.26795,5.26407,5.26491,14000000.0
2008-10-01 09:36:00,5.26369,5.26492,5.26312,5.26492,16000000.0
2008-10-01 09:37:00,5.26588,5.26682,5.26455,5.26682,20000000.0
2008-10-01 09:38:00,5.26685,5.26716,5.26523,5.26682,19000000.0
2008-10-01 09:39:00,5.26802,5.26895,5.26659,5.26842,16000000.0
2008-10-01 09:40:00,5.26865,5.27003,5.26741,5.27003,12000000.0
2008-10-01 09:41:00,5.27015,5.2722,5.26876,5.27152,18000000.0
2008-10-01 09:42:00,5.273,5.27327,5.26989,5.2702,16000000.0
2008-10-01 09:43:00,5.2701,5.27123,5.26863,5.26863,15000000.0
2008-10-01 09:44:00,5.26964,5.27101,5.26839,5.26913,13000000.0
2008-10-01 09:45:00,5.26967,5.27041,5.26872,5.2694,13000000.0
2008-10-01 09:46:00,5.26921,5.27282,5.26921,5.27239,17000000.0
2008-10-01 09:47:00,5.2718,5.27382,5.27159,5.27233,13000000.0
2008-10-01 09:48:00,5.27342,5.27342,5.27126,5.27262,16000000.0
2008-10-01 09:49:00,5.27325,5.27339,5.27182,5.27328,17000000.0
2008-10-01 09:50:00,5.27312,5.27359,5.27191,5.27225,12000000.0
2008-10-01 09:51:00,5.2717,5.27246,5.27054,5.2712,16000000.0
2008-10-01 09:52:00,5.27122,5.27245,5.27049,5.27073,16000000.0
2008-10-01 09:53:00,5.27251,5.2758,5.27107,5.2758,15000000.0
2008-10-01 09:54:00,5.27441,5.27639,5.27388,5.2763,15000000.0
2008-10-01 09:55:00,5.27546,5.27667,5.27516,5.27601,15000000.0
2008-10-01 09:56:00,5.27555,5.27597,5.27424,5.2744,17000000.0
2008-10-01 09:57:00,5.27513,5.27594,5.27453,5.27534,12000000.0
2008-10-01 09:58:00,5.27602,5.27602,5.27453,5.27536,14000000.0
2008-10-01 09:59:00,5.27514,5.27693,5.27463,5.27463,10000000.0
2008-10-01 10:00:00,5.27439,5.27548,5.27325,5.27548,11000000.0
2008-10-01 10:01:00,5.27459,5.27494,5.27102,5.27236,24000000.0
2008-10-01 10:02:00,5.27256,5.27256,5.26949,5.26985,14000000.0
2008-10-01 10:03:00,5.2712,5.27668,5.2707,5.27663,16000000.0
2008-10-01 10:04:00,5.27715,5.27785,5.27631,5.27735,10000000.0
2008-10-01 10:05:00,5.27705,5.27705,5.27428,5.27548,10000000.0
2008-10-01 10:06:00,5.2742,5.27479,5.27307,5.27307,9000000.0
2008-10-01 10:07:00,5.27474,5.27636,5.27411,5.27594,11000000.0
2008-10-01 10:08:00,5.27569,5.27771,5.27529,5.27718,9000000.0
2008-10-01 10:09:00,5.27656,5.27736,5.27574,5.27597,11000000.0
2008-10-01 10:10:00,5.27541,5.27973,5.27541,5.27973,15000000.0
2008-10-01 10:11:00,5.27966,5.28004,5.27825,5.2792,16000000.0
2008-10-01 10:12:00,5.2785,5.27871,5.27612,5.27672,19000000.0
2008-10-01 10:13:00,5.27626,5.27712,5.27558,5.27624,9000000.0
2008-10-01 10:14:00,5.27664,5.27806,5.27616,5.27755,11000000.0
2008-10-01 10:15:00,5.27752,5.27848,5.2772,5.27779,8000000.0
2008-10-01 10:16:00,5.27859,5.27892,5.27749,5.2778,17000000.0
2008-10-01 10:17:00,5.27741,5.27849,5.27631,5.27784,16000000.0
2008-10-01 10:18:00,5.27645,5.27738,5.27564,5.27722,16000000.0
2008-10-01 10:19:00,5.2772,5.27874,5.27582,5.27874,17000000.0
2008-10-01 10:20:00,5.27838,5.27841,5.27692,5.27707,16000000.0
2008-10-01 10:21:00,5.2773,5.278,5.27675,5.278,7000000.0
2008-10-01 10:22:00,5.27642,5.27805,5.27631,5.27733,10000000.0
2008-10-01 10:23:00,5.27704,5.27809,5.27673,5.27728,14000000.0
2008-10-01 10:24:00,5.27642,5.27807,5.27632,5.27739,13000000.0
2008-10-01 10:25:00,5.27586,5.27803,5.27586,5.27788,12000000.0
2008-10-01 10:26:00,5.27795,5.27809,5.27665,5.27755,11000000.0
2008-10-01 10:27:00,5.27792,5.27816,5.27671,5.27671,13000000.0
2008-10-01 10:28:00,5.27761,5.27835,5.2771,5.27835,13000000.0
2008-10-01 10:29:00,5.27872,5.27873,5.27707,5.27816,11000000.0
2008-10-01 10:30:00,5.27756,5.27904,5.27725,5.27883,9000000.0
2008-10-01 10:31:00,5.27904,5.2795,5.27726,5.27726,16000000.0
2008-10-01 10:32:00,5.27813,5.27843,5.27713,5.27718,9000000.0
2008-10-01 10:33:00,5.27768,5.27768,5.27548,5.27631,12000000.0
2008-10-01 10:34:00,5.27555,5.27555,5.27313,5.27339,11000000.0
2008-10-01 10:35:00,5.27312,5.27336,5.27124,5.27178,17000000.0
2008-10-01 10:36:00,5.27185,5.27185,5.27027,5.27182,10000000.0
2008-10-01 10:37:00,5.27031,5.27114,5.26998,5.27085,15000000.0
2008-10-01 10:38:00,5.27055,5.27068,5.2683,5.26922,17000000.0
2008-10-01 10:39:00,5.26847,5.26911,5.26727,5.26881,13000000.0
2008-10-01 10:40:00,5.26931,5.26969,5.26886,5.26909,10000000.0
2008-10-01 10:41:00,5.26918,5.27071,5.26866,5.27063,15000000.0
2008-10-01 10:42:00,5.26937,5.27037,5.26855,5.26956,12000000.0
2008-10-01 10:43:00,5.26691,5.26801,5.2659,5.26706,13000000.0
2008-10-01 10:44:00,5.26624,5.26866,5.26624,5.26792,12000000.0
2008-10-01 10:45:00,5.2687,5.27041,5.26834,5.26872,13000000.0
2008-10-01 10:46:00,5.2695,5.26988,5.26798,5.26898,13000000.0
2008-10-01 10:47:00,5.26928,5.27013,5.2688,5.27,7000000.0
2008-10-01 10:48:00,5.26917,5.2702,5.26866,5.26942,12000000.0
2008-10-01 10:49:00,5.2676,5.26935,5.26683,5.26753,10000000.0
2008-10-01 10:50:00,5.26737,5.26793,5.26584,5.26759,14000000.0
2008-10-01 10:51:00,5.26746,5.26825,5.26681,5.26825,11000000.0
2008-10-01 10:52:00,5.26882,5.2689,5.26672,5.26829,20000000.0
2008-10-01 10:53:00,5.26944,5.26983,5.26853,5.26968,9000000.0
2008-10-01 10:54:00,5.26858,5.26993,5.26849,5.26904,18000000.0
2008-10-01 10:55:00,5.27065,5.27194,5.26923,5.27194,10000000.0
2008-10-01 10:56:00,5.27011,5.27086,5.26881,5.26899,11000000.0
2008-10-01 10:57:00,5.26694,5.26818,5.26631,5.26717,8000000.0
2008-10-01 10:58:00,5.26677,5.26819,5.26667,5.26671,10000000.0
2008-10-01 10:59:00,5.26895,5.26895,5.26626,5.26806,10000000.0
2008-10-01 11:00:00,5.26663,5.27103,5.26663,5.26987,15000000.0
2008-10-01 11:01:00,5.27124,5.27129,5.26967,5.27091,12000000.0
2008-10-01 11:02:00,5.27163,5.27203,5.26991,5.27039,8000000.0
2008-10-01 11:03:00,5.27141,5.27171,5.27058,5.27171,11000000.0
2008-10-01 11:04:00,5.27081,5.2714,5.26924,5.2714,15000000.0
2008-10-01 11:05:00,5.2709,5.27235,5.2702,5.27235,17000000.0
2008-10-01 11:06:00,5.27121,5.27381,5.271,5.27375,12000000.0
2008-10-01 11:07:00,5.27294,5.27334,5.27184,5.2721,11000000.0
2008-10-01 11:08:00,5.27226,5.27226,5.27069,5.27084,22000000.0
2008-10-01 11:09:00,5.27178,5.27207,5.26918,5.26918,9000000.0
2008-10-01 11:10:00,5.26985,5.27211,5.26889,5.26984,16000000.0
2008-10-01 11:11:00,5.26869,5.26869,5.2674,5.2674,7000000.0
2008-10-01 11:12:00,5.26882,5.26882,5.2672,5.26801,15000000.0
2008-10-01 11:13:00,5.26918,5.26955,5.26835,5.26899,11000000.0
2008-10-01 11:14:00,5.26933,5.26992,5.26844,5.26989,18000000.0
2008-10-01 11:15:00,5.27022,5.27022,5.26774,5.26865,11000000.0
2008-10-01 11:16:00,5.26804,5.26885,5.2665,5.2665,13000000.0
2008-10-01 11:17:00,5.26719,5.26761,5.26592,5.26727,13000000.0
2008-10-01 11:18:00,5.26734,5.26741,5.26606,5.26619,9000000.0
2008-10-01 11:19:00,5.26547,5.26621,5.26377,5.26578,17000000.0
2008-10-01 11:20:00,5.26464,5.26672,5.2643,5.26672,14000000.0
2008-10-01 11:21:00,5.26679,5.26787,5.26657,5.26775,14000000.0
2008-10-01 11:22:00,5.2665,5.26788,5.2665,5.26732,22000000.0
2008-10-01 11:23:00,5.26713,5.26758,5.26622,5.26696,8000000.0
2008-10-01 11:24:00,5.26657,5.26811,5.26568,5.26732,18000000.0
2008-10-01 11:25:00,5.26703,5.26796,5.26662,5.26796,9000000.0
2008-10-01 11:26:00,5.26805,5.26992,5.2675,5.26951,15000000.0
2008-10-01 11:27:00,5.2707,5.2707,5.26865,5.2691,10000000.0
2008-10-01 11:28:00,5.2693,5.26972,5.26774,5.26972,13000000.0
2008-10-01 11:29:00,5.26918,5.27021,5.26873,5.26972,17000000.0
2008-10-01 11:30:00,5.27042,5.27042,5.26806,5.26916,13000000.0
2008-10-01 11:31:00,5.2685,5.26929,5.26783,5.26926,12000000.0
2008-10-01 11:32:00,5.269,5.271,5.2689,5.269,20000000.0
2008-10-01 11:33:00,5.26928,5.26935,5.26794,5.26902,16000000.0
2008-10-01 11:34:00,5.26941,5.26943,5.26801,5.26844,13000000.0
2008-10-01 11:35:00,5.26811,5.26872,5.26685,5.26779,14000000.0
2008-10-01 11:36:00,5.26727,5.26727,5.26461,5.26555,11000000.0
2008-10-01 11:37:00,5.26477,5.26491,5.26262,5.26296,16000000.0
2008-10-01 11:38:00,5.265,5.26521,5.26295,5.26426,8000000.0
2008-10-01 11:39:00,5.26388,5.26411,5.26293,5.26373,11000000.0
2008-10-01 11:40:00,5.26335,5.26416,5.26311,5.26343,12000000.0
2008-10-01 11:41:00,5.26349,5.26437,5.2613,5.2613,10000000.0
2008-10-01 11:42:00,5.26192,5.26357,5.26192,5.26325,10000000.0
2008-10-01 11:43:00,5.2634,5.2641,5.26199,5.26333,17000000.0
2008-10-01 11:44:00,5.26166,5.26203,5.25865,5.25865,15000000.0
2008-10-01 11:45:00,5.25985,5.25985,5.257,5.25723,16000000.0
2008-10-01 11:46:00,5.2577,5.25995,5.25718,5.25995,7000000.0
2008-10-01 11:47:00,5.26009,5.2616,5.25922,5.2616,16000000.0
2008-10-01 11:48:00,5.26194,5.26194,5.25953,5.26118,13000000.0
2008-10-01 11:49:00,5.26128,5.2623,5.2602,5.2623,10000000.0
2008-10-01 11:50:00,5.26312,5.2637,5.26164,5.26204,12000000.0
2008-10-01 11:51:00,5.26406,5.26484,5.26294,5.26369,14000000.0
2008-10-01 11:52:00,5.26473,5.26504,5.26313,5.26429,18000000.0
2008-10-01 11:53:00,5.26511,5.26592,5.26412,5.26541,16000000.0
2008-10-01 11:54:00,5.26578,5.26728,5.26578,5.26703,8000000.0
2008-10-01 11:55:00,5.26791,5.26854,5.26753,5.26759,8000000.0
2008-10-01 11:56:00,5.26657,5.26724,5.26558,5.26568,8000000.0
2008-10-01 11:57:00,5.26497,5.2657,5.26466,5.26499,11000000.0
2008-10-01 11:58:00,5.26515,5.26602,5.26398,5.26552,14000000.0
2008-10-01 11:59:00,5.26542,5.26765,5.26456,5.26765,11000000.0
2008-10-01 12:00:00,5.26693,5.26706,5.26574,5.26574,15000000.0
2008-10-01 12:01:00,5.26523,5.26604,5.26408,5.26581,13000000.0
2008-10-01 12:02:00,5.26445,5.26536,5.26313,5.26313,15000000.0
2008-10-01 12:03:00,5.26467,5.26491,5.26354,5.26368,11000000.0
2008-10-01 12:04:00,5.26408,5.26475,5.26344,5.26354,9000000.0
2008-10-01 12:05:00,5.26433,5.26433,5.2629,5.26423,9000000.0
2008-10-01 12:06:00,5.26429,5.26473,5.26294,5.26312,15000000.0
2008-10-01 12:07:00,5.26392,5.26441,5.26348,5.26399,11000000.0
2008-10-01 12:08:00,5.26371,5.26481,5.26347,5.26437,8000000.0
2008-10-01 12:09:00,5.26384,5.2644,5.26201,5.26233,18000000.0
2008-10-01 12:10:00,5.2632,5.26435,5.26158,5.26158,14000000.0
2008-10-01 12:11:00,5.26208,5.26252,5.26145,5.2616,9000000.0
2008-10-01 12:12:00,5.26118,5.2629,5.26102,5.26218,18000000.0
2008-10-01 12:13:00,5.26232,5.26232,5.25911,5.26036,12000000.0
2008-10-01 12:14:00,5.26063,5.26168,5.2583,5.26168,10000000.0
2008-10-01 12:15:00,5.26171,5.26263,5.26103,5.26263,8000000.0
2008-10-01 12:16:00,5.26123,5.26224,5.26059,5.26201,14000000.0
2008-10-01 12:17:00,5.26343,5.26493,5.26224,5.26445,13000000.0
2008-10-01 12:18:00,5.2647,5.26483,5.26292,5.26292,10000000.0
2008-10-01 12:19:00,5.26333,5.26389,5.26259,5.26314,11000000.0
2008-10-01 12:20:00,5.26256,5.26327,5.26222,5.26222,8000000.0
2008-10-01 12:21:00,5.26242,5.26305,5.26051,5.26099,20000000.0
2008-10-01 12:22:00,5.26219,5.26292,5.26072,5.26271,14000000.0
2008-10-01 12:23:00,5.26256,5.26333,5.2624,5.26315,11000000.0
2008-10-01 12:24:00,5.2621,5.26248,5.25949,5.26084,17000000.0
2008-10-01 12:25:00,5.26068,5.26068,5.25819,5.25834,12000000.0
2008-10-01 12:26:00,5.25961,5.25961,5.25808,5.25835,7000000.0
2008-10-01 12:27:00,5.25959,5.26007,5.25888,5.25947,7000000.0
2008-10-01 12:28:00,5.2605,5.26164,5.2601,5.26164,19000000.0
2008-10-01 12:29:00,5.26182,5.26261,5.26084,5.26261,12000000.0
2008-10-01 12:30:00,5.26196,5.26483,5.26173,5.26483,10000000.0
2008-10-01 12:31:00,5.26519,5.26532,5.26392,5.26474,12000000.0
2008-10-01 12:32:00,5.26426,5.26724,5.26426,5.26551,12000000.0
2008-10-01 12:33:00,5.26699,5.26699,5.26467,5.26646,15000000.0
2008-10-01 12:34:00,5.26583,5.26583,5.2644,5.26518,12000000.0
2008-10-01 12:35:00,5.26337,5.26547,5.26337,5.26502,12000000.0
2008-10-01 12:36:00,5.26461,5.26587,5.26422,5.26461,15000000.0
2008-10-01 12:37:00,5.26506,5.26506,5.26298,5.2646,8000000.0
2008-10-01 12:38:00,5.26535,5.26535,5.2633,5.26522,15000000.0
2008-10-01 12:39:00,5.26374,5.26518,5.26286,5.26505,14000000.0
2008-10-01 12:40:00,5.26647,5.26673,5.26405,5.26644,18000000.0
2008-10-01 12:41:00,5.26578,5.26608,5.2643,5.26439,11000000.0
2008-10-01 12:42:00,5.26542,5.2665,5.26476,5.26563,17000000.0
2008-10-01 12:43:00,5.26575,5.26575,5.26421,5.26461,11000000.0
2008-10-01 12:44:00,5.26543,5.26589,5.26404,5.26404,13000000.0
2008-10-01 12:45:00,5.26538,5.26712,5.26503,5.26712,10000000.0
2008-10-01 12:46:00,5.26873,5.27123,5.26732,5.26933,20000000.0
2008-10-01 12:47:00,5.27002,5.27202,5.26915,5.26915,10000000.0
2008-10-01 12:48:00,5.27056,5.27163,5.26967,5.27163,10000000.0
2008-10-01 12:49:00,5.27223,5.27284,5.27018,5.27171,15000000.0
2008-10-01 12:50:00,5.27122,5.27178,5.26956,5.27125,14000000.0
2008-10-01 12:51:00,5.27056,5.27074,5.26904,5.26929,14000000.0
2008-10-01 12:52:00,5.26902,5.26902,5.26773,5.26818,9000000.0
2008-10-01 12:53:00,5.26858,5.26941,5.26712,5.26872,9000000.0
2008-10-01 12:54:00,5.26728,5.26785,5.26201,5.2671,20000000.0
2008-10-01 12:55:00,5.26925,5.26925,5.26779,5.26898,12000000.0
2008-10-01 12:56:00,5.27041,5.2708,5.26888,5.26986,7000000.0
2008-10-01 12:57:00,5.26977,5.27034,5.26848,5.26958,13000000.0
2008-10-01 12:58:00,5.26917,5.26917,5.26707,5.26815,16000000.0
2008-10-01 12:59:00,5.26709,5.26832,5.26648,5.26805,14000000.0
2008-10-01 13:00:00,5.26843,5.26852,5.26715,5.26819,12000000.0
2008-10-01 13:01:00,5.26736,5.26744,5.26287,5.26579,17000000.0
2008-10-01 13:02:00,5.26581,5.26651,5.26451,5.26534,10000000.0
2008-10-01 13:03:00,5.26608,5.2678,5.26485,5.2678,22000000.0
2008-10-01 13:04:00,5.26828,5.26908,5.2673,5.26762,20000000.0
2008-10-01 13:05:00,5.26776,5.26815,5.26714,5.26749,14000000.0
2008-10-01 13:06:00,5.26778,5.2693,5.26208,5.2693,17000000.0
2008-10-01 13:07:00,5.26888,5.26911,5.26197,5.269,22000000.0
2008-10-01 13:08:00,5.2685,5.26974,5.26775,5.26939,12000000.0
2008-10-01 13:09:00,5.26876,5.26876,5.26723,5.26814,12000000.0
2008-10-01 13:10:00,5.26672,5.26902,5.26646,5.26699,20000000.0
2008-10-01 13:11:00,5.26638,5.26638,5.26447,5.26572,12000000.0
2008-10-01 13:12:00,5.26622,5.26622,5.26204,5.26492,16000000.0
2008-10-01 13:13:00,5.26552,5.26589,5.26235,5.26379,14000000.0
2008-10-01 13:14:00,5.26502,5.26592,5.26136,5.26373,17000000.0
2008-10-01 13:15:00,5.26487,5.26601,5.26437,5.26573,7000000.0
2008-10-01 13:16:00,5.26414,5.26526,5.26328,5.26328,9000000.0
2008-10-01 13:17:00,5.26454,5.26693,5.26364,5.26693,15000000.0
2008-10-01 13:18:00,5.26678,5.26738,5.26132,5.26689,17000000.0
2008-10-01 13:19:00,5.26678,5.26921,5.26678,5.26796,15000000.0
2008-10-01 13:20:00,5.26901,5.27071,5.26835,5.27005,12000000.0
2008-10-01 13:21:00,5.26975,5.26975,5.26253,5.26764,24000000.0
2008-10-01 13:22:00,5.26888,5.26944,5.26837,5.26918,12000000.0
2008-10-01 13:23:00,5.26823,5.26924,5.26713,5.26859,12000000.0
2008-10-01 13:24:00,5.26789,5.26958,5.26786,5.26801,18000000.0
2008-10-01 13:25:00,5.26957,5.27043,5.26821,5.26922,12000000.0
2008-10-01 13:26:00,5.26944,5.27045,5.26903,5.27024,12000000.0
2008-10-01 13:27:00,5.27044,5.27048,5.26867,5.2689,9000000.0
2008-10-01 13:28:00,5.26885,5.26982,5.26758,5.26792,15000000.0
2008-10-01 13:29:00,5.26906,5.26945,5.2674,5.26816,14000000.0
2008-10-01 13:30:00,5.26822,5.26912,5.26798,5.26912,11000000.0
2008-10-01 13:31:00,5.26891,5.26928,5.26755,5.26769,11000000.0
2008-10-01 13:32:00,5.26809,5.26809,5.26267,5.26583,8000000.0
2008-10-01 13:33:00,5.26734,5.26883,5.26642,5.26853,14000000.0
2008-10-01 13:34:00,5.26714,5.26834,5.26686,5.26774,11000000.0
2008-10-01 13:35:00,5.26657,5.26822,5.26628,5.26758,16000000.0
2008-10-01 13:36:00,5.26798,5.26824,5.26703,5.268,8000000.0
2008-10-01 13:37:00,5.26854,5.26854,5.26669,5.26785,17000000.0
2008-10-01 13:38:00,5.26663,5.26868,5.26596,5.26596,14000000.0
2008-10-01 13:39:00,5.26775,5.2678,5.26637,5.26678,10000000.0
2008-10-01 13:40:00,5.26713,5.26833,5.26683,5.26683,8000000.0
2008-10-01 13:41:00,5.26742,5.26742,5.26553,5.26571,11000000.0
2008-10-01 13:42:00,5.26596,5.26773,5.26481,5.26581,14000000.0
2008-10-01 13:43:00,5.26474,5.26565,5.26429,5.26565,11000000.0
2008-10-01 13:44:00,5.26402,5.26515,5.26347,5.26431,11000000.0
2008-10-01 13:45:00,5.26503,5.26511,5.26363,5.265,14000000.0
2008-10-01 13:46:00,5.26675,5.26888,5.26625,5.26667,11000000.0
2008-10-01 13:47:00,5.26729,5.26842,5.26667,5.26667,13000000.0
2008-10-01 13:48:00,5.26782,5.26847,5.2668,5.26817,14000000.0
2008-10-01 13:49:00,5.26857,5.27004,5.26799,5.26989,12000000.0
2008-10-01 13:50:00,5.27024,5.27113,5.26834,5.27113,16000000.0
2008-10-01 13:51:00,5.27026,5.27814,5.26498,5.27814,14000000.0
2008-10-01 13:52:00,5.28054,5.28261,5.27827,5.28261,10000000.0
2008-10-01 13:53:00,5.28037,5.28208,5.27999,5.28038,10000000.0
2008-10-01 13:54:00,5.28024,5.28034,5.27853,5.28034,8000000.0
2008-10-01 13:55:00,5.28165,5.2878,5.28112,5.28715,13000000.0
2008-10-01 13:56:00,5.28756,5.28947,5.28745,5.28818,17000000.0
2008-10-01 13:57:00,5.28822,5.29108,5.28738,5.29063,13000000.0
2008-10-01 13:58:00,5.2918,5.29303,5.29061,5.29303,7000000.0
2008-10-01 13:59:00,5.29436,5.29514,5.29307,5.29396,9000000.0
2008-10-01 14:00:00,5.29468,5.29468,5.29265,5.29365,7000000.0
2008-10-01 14:01:00,5.2939,5.2939,5.29147,5.29244,11000000.0
2008-10-01 14:02:00,5.29444,5.29788,5.29267,5.29788,19000000.0
2008-10-01 14:03:00,5.29853,5.30063,5.29684,5.29971,13000000.0
2008-10-01 14:04:00,5.30023,5.30023,5.29228,5.29939,22000000.0
2008-10-01 14:05:00,5.29991,5.29991,5.29611,5.29634,17000000.0
2008-10-01 14:06:00,5.2978,5.29817,5.29513,5.2966,11000000.0
2008-10-01 14:07:00,5.29728,5.29753,5.29539,5.29648,9000000.0
2008-10-01 14:08:00,5.29807,5.29807,5.29365,5.29445,11000000.0
2008-10-01 14:09:00,5.29337,5.2936,5.29101,5.29312,12000000.0
2008-10-01 14:10:00,5.29342,5.29344,5.29196,5.29311,13000000.0
2008-10-01 14:11:00,5.29288,5.29345,5.29173,5.29295,14000000.0
2008-10-01 14:12:00,5.29408,5.29629,5.29345,5.29629,11000000.0
2008-10-01 14:13:00,5.29583,5.2961,5.29368,5.29386,11000000.0
2008-10-01 14:14:00,5.29273,5.29395,5.29193,5.29261,7000000.0
2008-10-01 14:15:00,5.29086,5.29441,5.28467,5.29441,14000000.0
2008-10-01 14:16:00,5.29529,5.29573,5.29111,5.29274,13000000.0
2008-10-01 14:17:00,5.29207,5.29251,5.29019,5.29168,22000000.0
2008-10-01 14:18:00,5.29193,5.2923,5.29089,5.29193,15000000.0
2008-10-01 14:19:00,5.29361,5.29486,5.29187,5.29349,12000000.0
2008-10-01 14:20:00,5.29334,5.29473,5.29248,5.29465,7000000.0
2008-10-01 14:21:00,5.2926,5.29491,5.28526,5.29491,13000000.0
2008-10-01 14:22:00,5.2937,5.29905,5.28866,5.29905,8000000.0
2008-10-01 14:23:00,5.30281,5.30419,5.29836,5.30331,11000000.0
2008-10-01 14:24:00,5.30546,5.30858,5.30452,5.30794,13000000.0
2008-10-01 14:25:00,5.30908,5.31372,5.30857,5.31372,15000000.0
2008-10-01 14:26:00,5.31331,5.31611,5.31239,5.31545,8000000.0
2008-10-01 14:27:00,5.3156,5.31569,5.31263,5.31544,10000000.0
2008-10-01 14:28:00,5.31431,5.31431,5.31216,5.31268,11000000.0
2008-10-01 14:29:00,5.31629,5.32256,5.31599,5.32209,21000000.0
2008-10-01 14:30:00,5.32041,5.32041,5.31441,5.31441,11000000.0
2008-10-01 14:31:00,5.31452,5.31479,5.31104,5.31106,17000000.0
2008-10-01 14:32:00,5.31048,5.31048,5.30404,5.30633,15000000.0
2008-10-01 14:33:00,5.3075,5.30868,5.30709,5.30852,8000000.0
2008-10-01 14:34:00,5.31006,5.31006,5.3067,5.30734,9000000.0
2008-10-01 14:35:00,5.30642,5.3101,5.30597,5.3101,11000000.0
2008-10-01 14:36:00,5.3099,5.31063,5.30781,5.31,15000000.0
2008-10-01 14:37:00,5.30661,5.31029,5.30611,5.31029,8000000.0
2008-10-01 14:38:00,5.3091,5.31071,5.30805,5.30805,10000000.0
2008-10-01 14:39:00,5.30968,5.31101,5.30728,5.31101,19000000.0
2008-10-01 14:40:00,5.30945,5.31039,5.30468,5.30864,15000000.0
2008-10-01 14:41:00,5.30589,5.30995,5.30445,5.30666,15000000.0
2008-10-01 14:42:00,5.30781,5.31022,5.30674,5.30817,17000000.0
2008-10-01 14:43:00,5.30839,5.31055,5.30508,5.30765,15000000.0
2008-10-01 14:44:00,5.30687,5.31061,5.30643,5.30863,15000000.0
2008-10-01 14:45:00,5.30875,5.31015,5.30679,5.30818,9000000.0
2008-10-01 14:46:00,5.30952,5.31014,5.30741,5.30816,11000000.0
2008-10-01 14:47:00,5.30644,5.31132,5.30477,5.30756,12000000.0
2008-10-01 14:48:00,5.30654,5.31016,5.30183,5.30183,12000000.0
2008-10-01 14:49:00,5.30249,5.30249,5.29988,5.30125,12000000.0
2008-10-01 14:50:00,5.30182,5.30228,5.30021,5.30228,15000000.0
2008-10-01 14:51:00,5.30276,5.30541,5.30208,5.30389,10000000.0
2008-10-01 14:52:00,5.30538,5.30613,5.30239,5.30379,13000000.0
2008-10-01 14:53:00,5.30428,5.30643,5.30428,5.30543,13000000.0
2008-10-01 14:54:00,5.30542,5.30822,5.30475,5.30822,9000000.0
2008-10-01 14:55:00,5.30875,5.31006,5.30397,5.30842,16000000.0
2008-10-01 14:56:00,5.3103,5.31136,5.30933,5.31136,15000000.0
2008-10-01 14:57:00,5.3106,5.31364,5.3106,5.31364,15000000.0
2008-10-01 14:58:00,5.31171,5.3135,5.31147,5.31283,11000000.0
2008-10-01 14:59:00,5.31198,5.31411,5.31124,5.31378,14000000.0
2008-10-01 15:00:00,5.31412,5.31412,5.3123,5.31308,18000000.0
2008-10-01 15:01:00,5.31299,5.31386,5.31027,5.31386,12000000.0
2008-10-01 15:02:00,5.31318,5.31467,5.31307,5.3141,7000000.0
2008-10-01 15:03:00,5.31518,5.31791,5.31443,5.31731,18000000.0
2008-10-01 15:04:00,5.31721,5.31721,5.31475,5.3157,21000000.0
2008-10-01 15:05:00,5.31534,5.31534,5.31293,5.3131,13000000.0
2008-10-01 15:06:00,5.31346,5.31522,5.31319,5.31522,14000000.0
2008-10-01 15:07:00,5.31629,5.31831,5.31587,5.31762,22000000.0
2008-10-01 15:08:00,5.31543,5.31669,5.31445,5.31459,10000000.0
2008-10-01 15:09:00,5.31572,5.31596,5.31369,5.31562,9000000.0
2008-10-01 15:10:00,5.31578,5.31679,5.31481,5.31679,14000000.0
2008-10-01 15:11:00,5.3175,5.31854,5.31502,5.31854,12000000.0
2008-10-01 15:12:00,5.31928,5.32094,5.31816,5.31926,13000000.0
2008-10-01 15:13:00,5.3204,5.32171,5.31832,5.32171,12000000.0
2008-10-01 15:14:00,5.31934,5.3213,5.31906,5.3213,10000000.0
2008-10-01 15:15:00,5.32239,5.32609,5.32207,5.32415,16000000.0
2008-10-01 15:16:00,5.32402,5.32497,5.32154,5.32274,15000000.0
2008-10-01 15:17:00,5.32108,5.32467,5.32091,5.32291,14000000.0
2008-10-01 15:18:00,5.32317,5.32593,5.32255,5.32593,12000000.0
2008-10-01 15:19:00,5.32543,5.32763,5.32467,5.32763,11000000.0
2008-10-01 15:20:00,5.32725,5.32831,5.32448,5.32707,14000000.0
2008-10-01 15:21:00,5.32726,5.33095,5.32525,5.3294,14000000.0
2008-10-01 15:22:00,5.3299,5.33211,5.32907,5.32948,10000000.0
2008-10-01 15:23:00,5.33039,5.33069,5.32812,5.32877,11000000.0
2008-10-01 15:24:00,5.32859,5.32906,5.32739,5.32871,10000000.0
2008-10-01 15:25:00,5.32769,5.32858,5.32448,5.32504,16000000.0
2008-10-01 15:26:00,5.32426,5.32426,5.32115,5.32325,15000000.0
2008-10-01 15:27:00,5.32224,5.32438,5.32224,5.32438,10000000.0
2008-10-01 15:28:00,5.32509,5.32509,5.32271,5.32412,11000000.0
2008-10-01 15:29:00,5.32373,5.32479,5.32221,5.32461,19000000.0
2008-10-01 15:30:00,5.32487,5.32509,5.32229,5.32412,10000000.0
2008-10-01 15:31:00,5.32324,5.32437,5.32223,5.32423,14000000.0
2008-10-01 15:32:00,5.32264,5.32708,5.32264,5.32663,12000000.0
2008-10-01 15:33:00,5.3262,5.32637,5.3243,5.32494,20000000.0
2008-10-01 15:34:00,5.32457,5.32533,5.3234,5.32463,12000000.0
2008-10-01 15:35:00,5.32531,5.32688,5.32398,5.32544,12000000.0
2008-10-01 15:36:00,5.32624,5.32687,5.3245,5.32546,10000000.0
2008-10-01 15:37:00,5.32541,5.32575,5.3244,5.32525,10000000.0
2008-10-01 15:38:00,5.32422,5.32453,5.32245,5.32425,13000000.0
2008-10-01 15:39:00,5.32394,5.32394,5.32138,5.32233,7000000.0
2008-10-01 15:40:00,5.32144,5.32606,5.32144,5.32558,10000000.0
2008-10-01 15:41:00,5.32316,5.32425,5.32186,5.32316,9000000.0
2008-10-01 15:42:00,5.32428,5.32581,5.32177,5.32405,13000000.0
2008-10-01 15:43:00,5.32323,5.32324,5.3217,5.32302,16000000.0
2008-10-01 15:44:00,5.32291,5.32331,5.3213,5.32157,14000000.0
2008-10-01 15:45:00,5.32259,5.32352,5.32123,5.32216,15000000.0
2008-10-01 15:46:00,5.32162,5.32278,5.32035,5.32211,13000000.0
2008-10-01 15:47:00,5.32258,5.32287,5.31964,5.32019,9000000.0
2008-10-01 15:48:00,5.32015,5.32132,5.31846,5.31935,21000000.0
2008-10-01 15:49:00,5.31899,5.32063,5.31562,5.31628,23000000.0
2008-10-01 15:50:00,5.31665,5.31876,5.31647,5.3175,12000000.0
2008-10-01 15:51:00,5.31776,5.31944,5.31621,5.31631,19000000.0
2008-10-01 15:52:00,5.31555,5.3169,5.31225,5.31242,15000000.0
2008-10-01 15:53:00,5.31194,5.31671,5.31192,5.31409,14000000.0
2008-10-01 15:54:00,5.31425,5.31606,5.31192,5.31334,15000000.0
2008-10-01 15:55:00,5.3135,5.31448,5.31214,5.31415,12000000.0
2008-10-01 15:56:00,5.31423,5.31436,5.31213,5.31373,18000000.0
2008-10-01 15:57:00,5.31462,5.31462,5.31261,5.31415,10000000.0
2008-10-01 15:58:00,5.3142,5.3142,5.31194,5.31395,22000000.0
2008-10-01 15:59:00,5.31238,5.31329,5.3117,5.31222,12000000.0
2008-10-01 16:00:00,5.3122,5.31298,5.30693,5.31135,12000000.0
2008-10-01 16:01:00,5.30912,5.3123,5.30903,5.3123,12000000.0
2008-10-01 16:02:00,5.31288,5.31288,5.30762,5.31175,13000000.0
2008-10-01 16:03:00,5.31407,5.31453,5.30972,5.31396,13000000.0
2008-10-01 16:04:00,5.31647,5.31722,5.3146,5.31722,11000000.0
2008-10-01 16:05:00,5.31622,5.3193,5.31622,5.31835,9000000.0
2008-10-01 16:06:00,5.31944,5.32173,5.31808,5.32173,14000000.0
2008-10-01 16:07:00,5.32093,5.32184,5.32006,5.32015,15000000.0
2008-10-01 16:08:00,5.31927,5.32069,5.31605,5.31605,15000000.0
2008-10-01 16:09:00,5.31822,5.32172,5.3168,5.32143,17000000.0
2008-10-01 16:10:00,5.32153,5.32227,5.3189,5.3189,14000000.0
2008-10-01 16:11:00,5.32081,5.32097,5.31789,5.31789,9000000.0
2008-10-01 16:12:00,5.31643,5.31792,5.3148,5.31701,15000000.0
2008-10-01 16:13:00,5.3165,5.31787,5.31573,5.31748,14000000.0
2008-10-01 16:14:00,5.31825,5.31871,5.31516,5.3158,12000000.0
2008-10-01 16:15:00,5.31422,5.31674,5.31422,5.315,14000000.0
2008-10-01 16:16:00,5.31625,5.31828,5.31408,5.31458,13000000.0
2008-10-01 16:17:00,5.3149,5.31788,5.31321,5.31321,18000000.0
2008-10-01 16:18:00,5.31359,5.3175,5.31291,5.31421,13000000.0
2008-10-01 16:19:00,5.31411,5.31585,5.31369,5.31585,8000000.0
2008-10-01 16:20:00,5.31592,5.31719,5.31506,5.31719,13000000.0
2008-10-01 16:21:00,5.31558,5.3183,5.31539,5.31669,12000000.0
2008-10-01 16:22:00,5.31736,5.31823,5.31668,5.3176,11000000.0
2008-10-01 16:23:00,5.31908,5.3211,5.31789,5.3211,14000000.0
2008-10-01 16:24:00,5.32213,5.32417,5.32061,5.32417,15000000.0
2008-10-01 16:25:00,5.325,5.32534,5.32274,5.32348,11000000.0
2008-10-01 16:26:00,5.32454,5.32454,5.32332,5.32361,8000000.0
2008-10-01 16:27:00,5.32342,5.32345,5.3223,5.3223,10000000.0
2008-10-01 16:28:00,5.32395,5.32395,5.32045,5.3207,15000000.0
2008-10-01 16:29:00,5.3198,5.32134,5.3198,5.32134,7000000.0
2008-10-01 16:30:00,5.32129,5.32129,5.31742,5.31835,16000000.0
2008-10-01 16:31:00,5.31776,5.31908,5.31509,5.31833,14000000.0
2008-10-01 16:32:00,5.31875,5.31875,5.31512,5.31565,7000000.0
2008-10-01 16:33:00,5.31544,5.31621,5.31478,5.3158,8000000.0
2008-10-01 16:34:00,5.31648,5.31738,5.31573,5.31738,8000000.0
2008-10-01 16:35:00,5.31747,5.31869,5.31631,5.31869,9000000.0
2008-10-01 16:36:00,5.31959,5.32144,5.31847,5.32086,13000000.0
2008-10-01 16:37:00,5.32106,5.32106,5.3176,5.32016,18000000.0
2008-10-01 16:38:00,5.31996,5.31996,5.31789,5.31816,18000000.0
2008-10-01 16:39:00,5.31917,5.32137,5.31811,5.32046,20000000.0
2008-10-01 16:40:00,5.32064,5.32131,5.31945,5.32124,13000000.0
2008-10-01 16:41:00,5.32143,5.32162,5.32012,5.32051,20000000.0
2008-10-01 16:42:00,5.32132,5.32148,5.32013,5.32034,18000000.0
2008-10-01 16:43:00,5.32169,5.3238,5.32096,5.32224,15000000.0
2008-10-01 16:44:00,5.32265,5.3248,5.32224,5.32339,20000000.0
2008-10-01 16:45:00,5.32362,5.32414,5.32218,5.32376,13000000.0
2008-10-01 16:46:00,5.32176,5.32462,5.32176,5.3242,15000000.0
2008-10-01 16:47:00,5.32427,5.32505,5.32342,5.32465,8000000.0
2008-10-01 16:48:00,5.32539,5.32539,5.32292,5.3247,11000000.0
2008-10-01 16:49:00,5.32429,5.32754,5.32358,5.32754,12000000.0
2008-10-01 16:50:00,5.32689,5.33083,5.32689,5.32946,15000000.0
2008-10-01 16:51:00,5.33081,5.33081,5.32638,5.32819,18000000.0
2008-10-01 16:52:00,5.32851,5.32995,5.32687,5.32761,14000000.0
2008-10-01 16:53:00,5.32814,5.32814,5.32485,5.32548,8000000.0
2008-10-01 16:54:00,5.32472,5.3256,5.32248,5.32357,11000000.0
2008-10-01 16:55:00,5.32259,5.3236,5.32065,5.32283,12000000.0
2008-10-01 16:56:00,5.32363,5.32454,5.32287,5.32415,10000000.0
2008-10-01 16:57:00,5.324,5.32439,5.3223,5.32319,8000000.0
2008-10-01 16:58:00,5.32346,5.32468,5.32207,5.32334,9000000.0
2008-10-01 16:59:00,5.32502,5.32502,5.32072,5.32169,13000000.0
2008-10-01 17:00:00,5.32205,5.32247,5.3205,5.3205,11000000.0
2008-10-01 17:01:00,5.32139,5.32315,5.3205,5.32129,12000000.0
2008-10-01 17:02:00,5.32356,5.32539,5.32285,5.32498,10000000.0
2008-10-01 17:03:00,5.326,5.326,5.32418,5.32451,16000000.0
2008-10-01 17:04:00,5.32476,5.32476,5.31784,5.31784,13000000.0
2008-10-01 17:05:00,5.31832,5.32195,5.31703,5.32195,16000000.0
2008-10-01 17:06:00,5.32087,5.32087,5.31755,5.31755,12000000.0
2008-10-01 17:07:00,5.31753,5.31799,5.3163,5.31727,8000000.0
2008-10-01 17:08:00,5.31685,5.31734,5.31595,5.31674,21000000.0
2008-10-01 17:09:00,5.31765,5.31789,5.31591,5.31789,16000000.0
2008-10-01 17:10:00,5.31847,5.31863,5.3167,5.3177,11000000.0
2008-10-01 17:11:00,5.31884,5.31884,5.31636,5.31858,11000000.0
2008-10-01 17:12:00,5.31856,5.31856,5.31575,5.31677,9000000.0
2008-10-01 17:13:00,5.31752,5.31752,5.3148,5.3148,9000000.0
2008-10-01 17:14:00,5.31676,5.31751,5.31574,5.31751,17000000.0
2008-10-01 17:15:00,5.31703,5.31703,5.31367,5.31376,11000000.0
2008-10-01 17:16:00,5.31321,5.31457,5.31255,5.31363,15000000.0
2008-10-01 17:17:00,5.31237,5.31327,5.31146,5.31268,13000000.0
2008-10-01 17:18:00,5.31178,5.31178,5.30825,5.30947,15000000.0
2008-10-01 17:19:00,5.30838,5.30861,5.30462,5.30497,17000000.0
2008-10-01 17:20:00,5.3054,5.3062,5.30411,5.3062,12000000.0
2008-10-01 17:21:00,5.30622,5.30711,5.3053,5.30711,7000000.0
2008-10-01 17:22:00,5.30639,5.30825,5.30592,5.30825,14000000.0
2008-10-01 17:23:00,5.30892,5.30961,5.30745,5.30745,13000000.0
2008-10-01 17:24:00,5.30929,5.3096,5.30816,5.3091,9000000.0
2008-10-01 17:25:00,5.30838,5.31235,5.30814,5.31235,11000000.0
2008-10-01 17:26:00,5.31149,5.31149,5.3083,5.30896,16000000.0
2008-10-01 17:27:00,5.30954,5.30992,5.30719,5.30899,9000000.0
2008-10-01 17:28:00,5.30953,5.31063,5.30862,5.30999,15000000.0
2008-10-01 17:29:00,5.30963,5.31173,5.30945,5.31156,11000000.0
2008-10-01 17:30:00,5.31208,5.31215,5.31029,5.31047,19000000.0
2008-10-01 17:31:00,5.3108,5.31086,5.31009,5.31034,11000000.0
2008-10-01 17:32:00,5.30923,5.31122,5.30923,5.31122,9000000.0
2008-10-01 17:33:00,5.31052,5.31125,5.30997,5.31062,10000000.0
2008-10-01 17:34:00,5.31175,5.31195,5.31034,5.3113,14000000.0
2008-10-01 17:35:00,5.31163,5.31163,5.3085,5.30981,13000000.0
2008-10-01 17:36:00,5.30874,5.30921,5.30466,5.30921,11000000.0
2008-10-01 17:37:00,5.30906,5.30906,5.30565,5.30688,15000000.0
2008-10-01 17:38:00,5.30682,5.30765,5.30497,5.30689,17000000.0
2008-10-01 17:39:00,5.30646,5.30646,5.30358,5.30405,8000000.0
2008-10-01 17:40:00,5.30382,5.30444,5.30204,5.30387,12000000.0
2008-10-01 17:41:00,5.30415,5.30537,5.30164,5.3022,21000000.0
2008-10-01 17:42:00,5.30206,5.30495,5.30113,5.30495,13000000.0
2008-10-01 17:43:00,5.3048,5.30544,5.3045,5.30482,11000000.0
2008-10-01 17:44:00,5.30489,5.30642,5.30377,5.30489,19000000.0
2008-10-01 17:45:00,5.30371,5.3063,5.30329,5.3063,10000000.0
2008-10-01 17:46:00,5.30629,5.30755,5.30593,5.30725,13000000.0
2008-10-01 17:47:00,5.30744,5.30841,5.3067,5.30841,9000000.0
2008-10-01 17:48:00,5.30856,5.30884,5.3072,5.30816,14000000.0
2008-10-01 17:49:00,5.30856,5.31073,5.30792,5.31052,14000000.0
2008-10-01 17:50:00,5.31118,5.31177,5.30968,5.31139,17000000.0
2008-10-01 17:51:00,5.31066,5.31066,5.30765,5.30765,13000000.0
2008-10-01 17:52:00,5.30639,5.30639,5.30273,5.30394,24000000.0
2008-10-01 17:53:00,5.30337,5.30337,5.29797,5.29872,16000000.0
2008-10-01 17:54:00,5.29958,5.30158,5.29797,5.30158,16000000.0
2008-10-01 17:55:00,5.30204,5.30204,5.30074,5.30151,13000000.0
2008-10-01 17:56:00,5.3015,5.30155,5.29896,5.30106,15000000.0
2008-10-01 17:57:00,5.30078,5.30291,5.30031,5.30133,10000000.0
2008-10-01 17:58:00,5.29969,5.30199,5.29964,5.30062,15000000.0
2008-10-01 17:59:00,5.30041,5.30132,5.29939,5.30109,13000000.0
2008-10-01 18:00:00,5.30232,5.30335,5.30147,5.30324,7000000.0
2008-10-01 18:01:00,5.30186,5.30261,5.30028,5.30226,18000000.0
2008-10-01 18:02:00,5.30267,5.30267,5.29927,5.30184,17000000.0
2008-10-01 18:03:00,5.30075,5.30495,5.30075,5.30346,16000000.0
2008-10-01 18:04:00,5.30447,5.31022,5.30447,5.31022,14000000.0
2008-10-01 18:05:00,5.3106,5.31107,5.30831,5.30905,13000000.0
2008-10-01 18:06:00,5.30839,5.30908,5.30585,5.30726,18000000.0
2008-10-01 18:07:00,5.30663,5.30707,5.30475,5.30675,12000000.0
2008-10-01 18:08:00,5.30727,5.30956,5.30641,5.30956,18000000.0
2008-10-01 18:09:00,5.30941,5.3095,5.30746,5.30789,12000000.0
2008-10-01 18:10:00,5.30667,5.30903,5.30667,5.30798,13000000.0
2008-10-01 18:11:00,5.30685,5.30771,5.30525,5.30574,10000000.0
2008-10-01 18:12:00,5.30599,5.30717,5.30538,5.30717,11000000.0
2008-10-01 18:13:00,5.30699,5.30753,5.3055,5.30672,14000000.0
2008-10-01 18:14:00,5.30549,5.30648,5.30433,5.30433,10000000.0
2008-10-01 18:15:00,5.30412,5.30439,5.3016,5.3016,10000000.0
2008-10-01 18:16:00,5.30096,5.30168,5.29844,5.29844,9000000.0
2008-10-01 18:17:00,5.3001,5.30359,5.29849,5.30325,18000000.0
2008-10-01 18:18:00,5.30404,5.30439,5.30283,5.30439,14000000.0
2008-10-01 18:19:00,5.30449,5.30629,5.3033,5.30629,10000000.0
2008-10-01 18:20:00,5.30519,5.30735,5.30519,5.30676,15000000.0
2008-10-01 18:21:00,5.3064,5.30824,5.30585,5.30712,18000000.0
2008-10-01 18:22:00,5.30701,5.30798,5.30605,5.3079,14000000.0
2008-10-01 18:23:00,5.30831,5.30837,5.30573,5.30612,7000000.0
2008-10-01 18:24:00,5.30645,5.30648,5.30504,5.30589,9000000.0
2008-10-01 18:25:00,5.30683,5.30692,5.30408,5.30548,13000000.0
2008-10-01 18:26:00,5.30524,5.30567,5.30414,5.30536,16000000.0
2008-10-01 18:27:00,5.30628,5.30647,5.30473,5.30473,14000000.0
2008-10-01 18:28:00,5.30678,5.30678,5.30491,5.30491,13000000.0
2008-10-01 18:29:00,5.30652,5.30706,5.3053,5.30705,11000000.0
2008-10-01 18:30:00,5.3056,5.30758,5.3056,5.30684,16000000.0
2008-10-01 18:31:00,5.30611,5.30636,5.30383,5.30636,12000000.0
2008-10-01 18:32:00,5.30676,5.30719,5.30545,5.30685,11000000.0
2008-10-01 18:33:00,5.30608,5.30816,5.30607,5.30703,13000000.0
2008-10-01 18:34:00,5.30757,5.30789,5.30617,5.30727,13000000.0
2008-10-01 18:35:00,5.30743,5.30773,5.3062,5.30719,18000000.0
2008-10-01 18:36:00,5.30651,5.30816,5.30609,5.30676,18000000.0
2008-10-01 18:37:00,5.30712,5.30904,5.30695,5.30904,18000000.0
2008-10-01 18:38:00,5.30736,5.30812,5.30679,5.30803,11000000.0
2008-10-01 18:39:00,5.30839,5.30839,5.30584,5.3069,11000000.0
2008-10-01 18:40:00,5.30719,5.30719,5.30313,5.30408,14000000.0
2008-10-01 18:41:00,5.30359,5.30359,5.30004,5.30004,16000000.0
2008-10-01 18:42:00,5.29965,5.30098,5.29904,5.30006,14000000.0
2008-10-01 18:43:00,5.30065,5.30065,5.29715,5.29917,10000000.0
2008-10-01 18:44:00,5.29795,5.30003,5.2965,5.30003,13000000.0
2008-10-01 18:45:00,5.30078,5.3016,5.29938,5.3016,13000000.0
2008-10-01 18:46:00,5.3017,5.3017,5.29913,5.30101,12000000.0
2008-10-01 18:47:00,5.3014,5.30348,5.30102,5.30348,14000000.0
2008-10-01 18:48:00,5.30318,5.30388,5.30227,5.30388,15000000.0
2008-10-01 18:49:00,5.30399,5.30407,5.302,5.3026,12000000.0
2008-10-01 18:50:00,5.30207,5.3023,5.29871,5.30128,9000000.0
2008-10-01 18:51:00,5.30284,5.30611,5.30068,5.30499,17000000.0
2008-10-01 18:52:00,5.30626,5.30654,5.30475,5.30556,9000000.0
2008-10-01 18:53:00,5.30519,5.30579,5.30433,5.30574,14000000.0
2008-10-01 18:54:00,5.30592,5.30626,5.304,5.30519,14000000.0
2008-10-01 18:55:00,5.3045,5.30454,5.30353,5.30376,10000000.0
2008-10-01 18:56:00,5.30518,5.30654,5.30439,5.30579,16000000.0
2008-10-01 18:57:00,5.30758,5.3081,5.30564,5.30651,17000000.0
2008-10-01 18:58:00,5.30723,5.30743,5.30527,5.30569,14000000.0
2008-10-01 18:59:00,5.30617,5.30769,5.30534,5.3073,14000000.0
2008-10-01 19:00:00,5.30698,5.30751,5.30492,5.30528,15000000.0
2008-10-01 19:01:00,5.30629,5.30637,5.30473,5.30532,15000000.0
2008-10-01 19:02:00,5.30486,5.30679,5.30391,5.30556,14000000.0
2008-10-01 19:03:00,5.3057,5.3057,5.30392,5.30448,14000000.0
2008-10-01 19:04:00,5.30407,5.30564,5.30378,5.30389,12000000.0
2008-10-01 19:05:00,5.30551,5.3058,5.30333,5.30501,15000000.0
2008-10-01 19:06:00,5.30501,5.30593,5.30384,5.30392,16000000.0
2008-10-01 19:07:00,5.30549,5.30549,5.30342,5.30418,20000000.0
2008-10-01 19:08:00,5.30537,5.3061,5.30466,5.30557,8000000.0
2008-10-01 19:09:00,5.30547,5.30656,5.30419,5.30537,17000000.0
2008-10-01 19:10:00,5.307,5.30712,5.3057,5.3068,9000000.0
2008-10-01 19:11:00,5.30726,5.30772,5.3064,5.30661,16000000.0
2008-10-01 19:12:00,5.30772,5.30821,5.30648,5.30648,13000000.0
2008-10-01 19:13:00,5.30746,5.30783,5.30638,5.30684,10000000.0
2008-10-01 19:14:00,5.30697,5.30704,5.30565,5.30609,20000000.0
2008-10-01 19:15:00,5.30685,5.3073,5.30576,5.30576,12000000.0
2008-10-01 19:16:00,5.30665,5.3068,5.3052,5.3052,8000000.0
2008-10-01 19:17:00,5.30626,5.30628,5.30405,5.30405,18000000.0
2008-10-01 19:18:00,5.30502,5.30554,5.3038,5.30547,11000000.0
2008-10-01 19:19:00,5.30642,5.30663,5.30352,5.30399,12000000.0
2008-10-01 19:20:00,5.30439,5.30439,5.30282,5.30398,14000000.0
2008-10-01 19:21:00,5.30463,5.30521,5.30183,5.30266,13000000.0
2008-10-01 19:22:00,5.30223,5.30317,5.30154,5.30244,12000000.0
2008-10-01 19:23:00,5.30149,5.30356,5.30136,5.30201,14000000.0
2008-10-01 19:24:00,5.30256,5.30383,5.30224,5.30379,19000000.0
2008-10-01 19:25:00,5.30318,5.30384,5.30269,5.30274,8000000.0
2008-10-01 19:26:00,5.30402,5.30403,5.30152,5.30162,7000000.0
2008-10-01 19:27:00,5.30353,5.3067,5.30204,5.3067,20000000.0
2008-10-01 19:28:00,5.30695,5.30695,5.30401,5.30471,17000000.0
2008-10-01 19:29:00,5.30552,5.30708,5.30422,5.30708,10000000.0
2008-10-01 19:30:00,5.30754,5.3096,5.30697,5.30947,15000000.0
2008-10-01 19:31:00,5.30903,5.31023,5.30861,5.30983,11000000.0
2008-10-01 19:32:00,5.31131,5.31238,5.31086,5.31103,9000000.0
2008-10-01 19:33:00,5.31147,5.31186,5.30951,5.31059,14000000.0
2008-10-01 19:34:00,5.31015,5.3108,5.30873,5.30873,17000000.0
2008-10-01 19:35:00,5.30895,5.30895,5.3064,5.30783,8000000.0
2008-10-01 19:36:00,5.30707,5.30768,5.30537,5.30537,15000000.0
2008-10-01 19:37:00,5.30617,5.30706,5.30572,5.30706,8000000.0
2008-10-01 19:38:00,5.30593,5.30731,5.3056,5.30731,15000000.0
2008-10-01 19:39:00,5.30727,5.31027,5.30685,5.30819,17000000.0
2008-10-01 19:40:00,5.30769,5.30871,5.3071,5.30804,16000000.0
2008-10-01 19:41:00,5.30755,5.30846,5.30654,5.30746,11000000.0
2008-10-01 19:42:00,5.30557,5.30766,5.3052,5.30549,15000000.0
2008-10-01 19:43:00,5.30576,5.3068,5.30455,5.30517,14000000.0
2008-10-01 19:44:00,5.30486,5.3054,5.30102,5.30254,14000000.0
2008-10-01 19:45:00,5.30165,5.3028,5.30096,5.30214,15000000.0
2008-10-01 19:46:00,5.30122,5.30202,5.29937,5.30101,15000000.0
2008-10-01 19:47:00,5.30053,5.3011,5.29909,5.29975,16000000.0
2008-10-01 19:48:00,5.29977,5.29979,5.2948,5.29537,16000000.0
2008-10-01 19:49:00,5.29543,5.29663,5.29527,5.29663,8000000.0
2008-10-01 19:50:00,5.29674,5.29798,5.29615,5.29798,9000000.0
2008-10-01 19:51:00,5.29754,5.29754,5.29562,5.29585,19000000.0
2008-10-01 19:52:00,5.29538,5.29579,5.29308,5.29353,11000000.0
2008-10-01 19:53:00,5.29154,5.29201,5.28852,5.28889,14000000.0
2008-10-01 19:54:00,5.29004,5.293,5.29004,5.293,18000000.0
2008-10-01 19:55:00,5.29302,5.29302,5.29076,5.2919,13000000.0
2008-10-01 19:56:00,5.29117,5.29269,5.29092,5.29269,10000000.0
2008-10-01 19:57:00,5.29289,5.29307,5.29169,5.29224,16000000.0
2008-10-01 19:58:00,5.29245,5.29329,5.29049,5.29294,15000000.0
2008-10-01 19:59:00,5.29346,5.29452,5.29194,5.29283,14000000.0
2008-10-01 20:00:00,5.29408,5.29481,5.29336,5.29462,11000000.0
2008-10-01 20:01:00,5.29472,5.29472,5.29282,5.29348,24000000.0
2008-10-01 20:02:00,5.29219,5.29305,5.29155,5.29274,11000000.0
2008-10-01 20:03:00,5.29294,5.29294,5.29182,5.29216,11000000.0
2008-10-01 20:04:00,5.29268,5.29322,5.29199,5.29311,10000000.0
2008-10-01 20:05:00,5.29381,5.29477,5.29268,5.29477,17000000.0
2008-10-01 20:06:00,5.29536,5.29656,5.29386,5.29642,10000000.0
2008-10-01 20:07:00,5.29703,5.29823,5.29557,5.29651,14000000.0
2008-10-01 20:08:00,5.29669,5.29725,5.29504,5.29504,13000000.0
2008-10-01 20:09:00,5.29561,5.29581,5.29463,5.29567,11000000.0
2008-10-01 20:10:00,5.29385,5.29429,5.29303,5.29355,11000000.0
2008-10-01 20:11:00,5.29358,5.29549,5.29292,5.29549,9000000.0
2008-10-01 20:12:00,5.29459,5.2953,5.29307,5.29398,16000000.0
2008-10-01 20:13:00,5.29307,5.29461,5.29299,5.29461,11000000.0
2008-10-01 20:14:00,5.29534,5.29534,5.29409,5.29415,19000000.0
2008-10-01 20:15:00,5.29419,5.29548,5.29391,5.29443,13000000.0
2008-10-01 20:16:00,5.2941,5.29493,5.29355,5.29463,15000000.0
2008-10-01 20:17:00,5.2948,5.2948,5.2919,5.29247,8000000.0
2008-10-01 20:18:00,5.29275,5.29275,5.29129,5.29265,14000000.0
2008-10-01 20:19:00,5.29273,5.29298,5.29139,5.29298,14000000.0
2008-10-01 20:20:00,5.29316,5.29402,5.29241,5.29319,12000000.0
2008-10-01 20:21:00,5.29335,5.29391,5.29199,5.29391,9000000.0
2008-10-01 20:22:00,5.2937,5.2942,5.29184,5.29325,17000000.0
2008-10-01 20:23:00,5.2939,5.29499,5.29341,5.29466,11000000.0
2008-10-01 20:24:00,5.29589,5.29785,5.29421,5.29765,16000000.0
2008-10-01 20:25:00,5.29854,5.29854,5.29724,5.29737,11000000.0
2008-10-01 20:26:00,5.29789,5.29858,5.2975,5.29793,8000000.0
2008-10-01 20:27:00,5.29933,5.29933,5.29667,5.29776,13000000.0
2008-10-01 20:28:00,5.2975,5.29818,5.2968,5.29756,15000000.0
2008-10-01 20:29:00,5.29764,5.29821,5.29691,5.29691,16000000.0
2008-10-01 20:30:00,5.29789,5.29859,5.29709,5.29859,8000000.0
2008-10-01 20:31:00,5.29954,5.30338,5.2985,5.30338,18000000.0
2008-10-01 20:32:00,5.30432,5.30432,5.30297,5.30371,7000000.0
2008-10-01 20:33:00,5.30352,5.30449,5.30183,5.30449,13000000.0
2008-10-01 20:34:00,5.30668,5.31054,5.30631,5.30989,13000000.0
2008-10-01 20:35:00,5.30976,5.30976,5.30616,5.30617,9000000.0
2008-10-01 20:36:00,5.30641,5.30848,5.30581,5.30674,17000000.0
2008-10-01 20:37:00,5.30539,5.30647,5.30438,5.30517,14000000.0
2008-10-01 20:38:00,5.30314,5.30456,5.30275,5.30386,16000000.0
2008-10-01 20:39:00,5.30445,5.30445,5.30178,5.30266,14000000.0
2008-10-01 20:40:00,5.30337,5.30578,5.30332,5.3057,17000000.0
2008-10-01 20:41:00,5.30404,5.3057,5.30404,5.30462,16000000.0
2008-10-01 20:42:00,5.30453,5.30453,5.30238,5.30308,22000000.0
2008-10-01 20:43:00,5.30321,5.30547,5.30299,5.30547,18000000.0
2008-10-01 20:44:00,5.30442,5.30525,5.30376,5.30468,16000000.0
2008-10-01 20:45:00,5.30516,5.30516,5.30357,5.30383,8000000.0
2008-10-01 20:46:00,5.30306,5.30458,5.30305,5.30397,19000000.0
2008-10-01 20:47:00,5.30476,5.30476,5.30322,5.30472,12000000.0
2008-10-01 20:48:00,5.30487,5.30513,5.30388,5.30463,9000000.0
2008-10-01 20:49:00,5.30436,5.30493,5.30361,5.30406,19000000.0
2008-10-01 20:50:00,5.30371,5.3051,5.30347,5.30434,15000000.0
2008-10-01 20:51:00,5.30377,5.30463,5.30362,5.30445,9000000.0
2008-10-01 20:52:00,5.30364,5.30461,5.30312,5.30416,11000000.0
2008-10-01 20:53:00,5.30307,5.30376,5.30181,5.30362,15000000.0
2008-10-01 20:54:00,5.30261,5.30304,5.30085,5.30226,12000000.0
2008-10-01 20:55:00,5.30153,5.30153,5.29846,5.2992,18000000.0
2008-10-01 20:56:00,5.29833,5.29903,5.29753,5.29819,12000000.0
2008-10-01 20:57:00,5.29842,5.30006,5.29842,5.30006,13000000.0
2008-10-01 20:58:00,5.29995,5.30033,5.29841,5.29939,11000000.0
2008-10-01 20:59:00,5.29993,5.30038,5.29922,5.30038,11000000.0
2008-10-01 21:00:00,5.30122,5.3014,5.29952,5.30126,17000000.0
2008-10-01 21:01:00,5.30135,5.3045,5.30067,5.3045,10000000.0
2008-10-01 21:02:00,5.30437,5.3057,5.30403,5.3057,8000000.0
2008-10-01 21:03:00,5.30591,5.30672,5.30436,5.30566,19000000.0
2008-10-01 21:04:00,5.30497,5.30711,5.30497,5.30597,18000000.0
2008-10-01 21:05:00,5.30665,5.30703,5.30518,5.30536,14000000.0
2008-10-01 21:06:00,5.30543,5.30607,5.30508,5.306,12000000.0
2008-10-01 21:07:00,5.30445,5.30567,5.30413,5.30557,10000000.0
2008-10-01 21:08:00,5.30574,5.3061,5.30444,5.30544,14000000.0
2008-10-01 21:09:00,5.30571,5.30605,5.30487,5.30583,16000000.0
2008-10-01 21:10:00,5.30518,5.30608,5.30459,5.30608,15000000.0
2008-10-01 21:11:00,5.30625,5.30826,5.30556,5.30753,13000000.0
2008-10-01 21:12:00,5.30791,5.31018,5.30762,5.30874,10000000.0
2008-10-01 21:13:00,5.3084,5.3097,5.30783,5.30902,14000000.0
2008-10-01 21:14:00,5.30946,5.31012,5.30878,5.31004,10000000.0
2008-10-01 21:15:00,5.31033,5.312,5.30973,5.311,15000000.0
2008-10-01 21:16:00,5.31114,5.31355,5.31114,5.31289,11000000.0
2008-10-01 21:17:00,5.31347,5.31347,5.31092,5.31208,13000000.0
2008-10-01 21:18:00,5.31237,5.31323,5.31185,5.31255,17000000.0
2008-10-01 21:19:00,5.31304,5.31352,5.31212,5.31267,12000000.0
2008-10-01 21:20:00,5.31353,5.31526,5.31323,5.31473,14000000.0
2008-10-01 21:21:00,5.31385,5.31447,5.31335,5.31428,11000000.0
2008-10-01 21:22:00,5.31397,5.31562,5.31379,5.3149,9000000.0
2008-10-01 21:23:00,5.31362,5.31697,5.31362,5.31697,7000000.0
2008-10-01 21:24:00,5.31784,5.31914,5.31738,5.31738,11000000.0
2008-10-01 21:25:00,5.31787,5.31902,5.31755,5.31791,7000000.0
2008-10-01 21:26:00,5.31883,5.31912,5.31745,5.31796,13000000.0
2008-10-01 21:27:00,5.31801,5.31801,5.31545,5.31677,11000000.0
2008-10-01 21:28:00,5.31552,5.31613,5.31463,5.31489,15000000.0
2008-10-01 21:29:00,5.31578,5.31623,5.31462,5.31462,12000000.0
2008-10-01 21:30:00,5.31581,5.31626,5.31497,5.31626,10000000.0
2008-10-01 21:31:00,5.31519,5.31553,5.31451,5.31542,10000000.0
2008-10-01 21:32:00,5.31509,5.31585,5.31461,5.31485,12000000.0
2008-10-01 21:33:00,5.31526,5.31653,5.31433,5.31541,19000000.0
2008-10-01 21:34:00,5.31586,5.31605,5.31492,5.31529,8000000.0
2008-10-01 21:35:00,5.31549,5.31554,5.31529,5.31547,20000000.0
2008-10-01 21:36:00,5.31596,5.31662,5.31398,5.31492,19000000.0
2008-10-01 21:37:00,5.31468,5.31532,5.31327,5.31532,19000000.0
2008-10-01 21:38:00,5.3133,5.31448,5.31269,5.31269,13000000.0
2008-10-01 21:39:00,5.31175,5.31343,5.31104,5.31272,17000000.0
2008-10-01 21:40:00,5.31265,5.31417,5.31265,5.31361,7000000.0
2008-10-01 21:41:00,5.31375,5.31389,5.31276,5.31276,11000000.0
2008-10-01 21:42:00,5.31311,5.31356,5.31235,5.31282,18000000.0
2008-10-01 21:43:00,5.31272,5.31281,5.31172,5.31246,13000000.0
2008-10-01 21:44:00,5.31268,5.3133,5.31205,5.31271,16000000.0
2008-10-01 21:45:00,5.31179,5.31271,5.31141,5.31203,11000000.0
2008-10-01 21:46:00,5.3133,5.3133,5.31191,5.31212,13000000.0
2008-10-01 21:47:00,5.31326,5.31481,5.3125,5.31423,13000000.0
2008-10-01 21:48:00,5.31566,5.31708,5.31446,5.31532,17000000.0
2008-10-01 21:49:00,5.31705,5.31711,5.31556,5.31556,8000000.0
2008-10-01 21:50:00,5.31666,5.31746,5.31552,5.31552,11000000.0
2008-10-01 21:51:00,5.31673,5.31692,5.31515,5.31515,13000000.0
2008-10-01 21:52:00,5.31599,5.31697,5.31481,5.31607,13000000.0
2008-10-01 21:53:00,5.31634,5.31716,5.31528,5.31628,14000000.0
2008-10-01 21:54:00,5.31573,5.31728,5.31555,5.31716,11000000.0
2008-10-01 21:55:00,5.31614,5.31697,5.3155,5.31666,17000000.0
2008-10-01 21:56:00,5.31709,5.31834,5.31636,5.3173,12000000.0
2008-10-01 21:57:00,5.31656,5.31941,5.316,5.31887,16000000.0
2008-10-01 21:58:00,5.31885,5.31958,5.31848,5.31958,9000000.0
2008-10-01 21:59:00,5.31866,5.31971,5.31771,5.31917,18000000.0
2008-10-01 22:00:00,5.31884,5.31964,5.31777,5.31777,13000000.0
2008-10-01 22:01:00,5.31813,5.31892,5.31772,5.31772,11000000.0
2008-10-01 22:02:00,5.31906,5.3193,5.31801,5.31815,17000000.0
2008-10-01 22:03:00,5.31943,5.32088,5.31807,5.31889,23000000.0
2008-10-01 22:04:00,5.31909,5.32167,5.31909,5.32098,15000000.0
2008-10-01 22:05:00,5.32178,5.32261,5.32021,5.32182,14000000.0
2008-10-01 22:06:00,5.32136,5.32238,5.32093,5.32226,15000000.0
2008-10-01 22:07:00,5.32082,5.32205,5.32078,5.32121,9000000.0
2008-10-01 22:08:00,5.32166,5.32166,5.31956,5.32021,18000000.0
2008-10-01 22:09:00,5.32094,5.32094,5.31861,5.31897,11000000.0
2008-10-01 22:10:00,5.3176,5.31851,5.31724,5.31808,7000000.0
2008-10-01 22:11:00,5.3174,5.31751,5.31557,5.31635,8000000.0
2008-10-01 22:12:00,5.31775,5.31825,5.3161,5.31804,16000000.0
2008-10-01 22:13:00,5.31826,5.3196,5.31723,5.31773,24000000.0
2008-10-01 22:14:00,5.31861,5.31964,5.31798,5.31912,9000000.0
2008-10-01 22:15:00,5.31846,5.31867,5.31759,5.31817,10000000.0
2008-10-01 22:16:00,5.31776,5.31783,5.31595,5.31675,13000000.0
2008-10-01 22:17:00,5.31635,5.31778,5.31591,5.31591,20000000.0
2008-10-01 22:18:00,5.31679,5.31792,5.31648,5.31725,11000000.0
2008-10-01 22:19:00,5.31808,5.31808,5.31673,5.31743,15000000.0
2008-10-01 22:20:00,5.31736,5.3178,5.31648,5.31741,16000000.0
2008-10-01 22:21:00,5.31663,5.31747,5.3159,5.31621,12000000.0
2008-10-01 22:22:00,5.31574,5.31672,5.31475,5.31591,14000000.0
2008-10-01 22:23:00,5.31629,5.31638,5.31501,5.31509,11000000.0
2008-10-01 22:24:00,5.3157,5.31642,5.31465,5.31503,16000000.0
2008-10-01 22:25:00,5.31594,5.31597,5.31486,5.31572,14000000.0
2008-10-01 22:26:00,5.31631,5.3164,5.31505,5.31617,10000000.0
2008-10-01 22:27:00,5.31428,5.31532,5.31428,5.31529,14000000.0
2008-10-01 22:28:00,5.31602,5.31682,5.31475,5.31475,12000000.0
2008-10-01 22:29:00,5.31561,5.3162,5.31498,5.31549,13000000.0
2008-10-01 22:30:00,5.3161,5.31709,5.31526,5.31709,8000000.0
2008-10-01 22:31:00,5.31681,5.31763,5.31598,5.31761,11000000.0
2008-10-01 22:32:00,5.31581,5.3175,5.31551,5.31675,20000000.0
2008-10-01 22:33:00,5.31722,5.31797,5.31655,5.31744,11000000.0
2008-10-01 22:34:00,5.31821,5.31957,5.31788,5.31957,10000000.0
2008-10-01 22:35:00,5.31983,5.32086,5.31856,5.31966,13000000.0
2008-10-01 22:36:00,5.31851,5.31865,5.31743,5.31795,9000000.0
2008-10-01 22:37:00,5.3182,5.3182,5.31721,5.31769,13000000.0
2008-10-01 22:38:00,5.31867,5.31906,5.31763,5.31906,9000000.0
2008-10-01 22:39:00,5.31883,5.31961,5.31746,5.31849,12000000.0
2008-10-01 22:40:00,5.3195,5.3195,5.31812,5.31887,9000000.0
2008-10-01 22:41:00,5.31925,5.31975,5.31827,5.31975,14000000.0
2008-10-01 22:42:00,5.31901,5.31957,5.31742,5.31845,13000000.0
2008-10-01 22:43:00,5.31827,5.31854,5.31709,5.31854,12000000.0
2008-10-01 22:44:00,5.31836,5.31857,5.3175,5.31778,15000000.0
2008-10-01 22:45:00,5.31674,5.31812,5.31674,5.31709,13000000.0
2008-10-01 22:46:00,5.31765,5.31775,5.31613,5.31726,14000000.0
2008-10-01 22:47:00,5.31806,5.31806,5.31621,5.31717,15000000.0
2008-10-01 22:48:00,5.31798,5.31798,5.31634,5.31642,13000000.0
2008-10-01 22:49:00,5.31672,5.31801,5.31659,5.31752,13000000.0
2008-10-01 22:50:00,5.31767,5.31914,5.31767,5.31905,15000000.0
2008-10-01 22:51:00,5.31924,5.32009,5.31808,5.31848,14000000.0
2008-10-01 22:52:00,5.31891,5.32036,5.31839,5.3192,9000000.0
2008-10-01 22:53:00,5.32027,5.32091,5.31857,5.3199,15000000.0
2008-10-01 22:54:00,5.31921,5.31991,5.31845,5.31988,17000000.0
2008-10-01 22:55:00,5.31981,5.32058,5.31938,5.32026,16000000.0
2008-10-01 22:56:00,5.31984,5.32077,5.31872,5.32036,13000000.0
2008-10-01 22:57:00,5.32037,5.32037,5.31892,5.31984,8000000.0
2008-10-01 22:58:00,5.31931,5.31966,5.31908,5.31919,8000000.0
2008-10-01 22:59:00,5.32014,5.32062,5.31934,5.3195,19000000.0
2008-10-01 23:00:00,5.31976,5.32055,5.31903,5.32005,10000000.0
2008-10-01 23:01:00,5.32036,5.32036,5.31787,5.3181,7000000.0
2008-10-01 23:02:00,5.3182,5.31956,5.31708,5.31828,15000000.0
2008-10-01 23:03:00,5.31846,5.31911,5.31721,5.31845,17000000.0
2008-10-01 23:04:00,5.31803,5.3183,5.31737,5.31799,19000000.0
2008-10-01 23:05:00,5.31827,5.31853,5.31766,5.31811,9000000.0
2008-10-01 23:06:00,5.31944,5.32002,5.31745,5.31925,12000000.0
2008-10-01 23:07:00,5.31918,5.32062,5.31874,5.32021,14000000.0
2008-10-01 23:08:00,5.32034,5.32124,5.31998,5.32124,16000000.0
2008-10-01 23:09:00,5.32178,5.32178,5.32026,5.32026,9000000.0
2008-10-01 23:10:00,5.32186,5.32252,5.3209,5.32252,12000000.0
2008-10-01 23:11:00,5.32255,5.32352,5.32118,5.32247,14000000.0
2008-10-01 23:12:00,5.3206,5.32122,5.3205,5.32103,7000000.0
2008-10-01 23:13:00,5.32175,5.32327,5.32072,5.32204,14000000.0
2008-10-01 23:14:00,5.32208,5.32312,5.32095,5.32188,19000000.0
2008-10-01 23:15:00,5.32133,5.32143,5.31994,5.32137,13000000.0
2008-10-01 23:16:00,5.32117,5.32171,5.31977,5.32102,15000000.0
2008-10-01 23:17:00,5.32104,5.32104,5.31979,5.32,11000000.0
2008-10-01 23:18:00,5.31923,5.32124,5.31839,5.31839,12000000.0
2008-10-01 23:19:00,5.31793,5.31931,5.3175,5.31803,14000000.0
2008-10-01 23:20:00,5.31783,5.31783,5.31556,5.31701,19000000.0
2008-10-01 23:21:00,5.31816,5.3183,5.3165,5.31675,7000000.0
2008-10-01 23:22:00,5.31653,5.31731,5.31577,5.31592,15000000.0
2008-10-01 23:23:00,5.31584,5.31661,5.31466,5.3151,11000000.0
2008-10-01 23:24:00,5.31426,5.31581,5.31372,5.31483,14000000.0
2008-10-01 23:25:00,5.31465,5.31479,5.31372,5.3144,11000000.0
2008-10-01 23:26:00,5.31316,5.31399,5.31222,5.31325,14000000.0
2008-10-01 23:27:00,5.31269,5.31293,5.31069,5.31099,11000000.0
2008-10-01 23:28:00,5.31054,5.31201,5.31004,5.31144,12000000.0
2008-10-01 23:29:00,5.31214,5.31355,5.31166,5.31319,16000000.0
2008-10-01 23:30:00,5.31304,5.31712,5.31304,5.31354,20000000.0
2008-10-01 23:31:00,5.31454,5.31483,5.312,5.312,11000000.0
2008-10-01 23:32:00,5.31226,5.31351,5.31224,5.31351,16000000.0
2008-10-01 23:33:00,5.31209,5.31311,5.31206,5.31233,12000000.0
2008-10-01 23:34:00,5.31336,5.31336,5.31169,5.31228,13000000.0
2008-10-01 23:35:00,5.31219,5.31278,5.31175,5.31213,9000000.0
2008-10-01 23:36:00,5.31245,5.31401,5.31224,5.31379,9000000.0
2008-10-01 23:37:00,5.31479,5.31487,5.3124,5.31246,14000000.0
2008-10-01 23:38:00,5.31253,5.31477,5.3125,5.31425,13000000.0
2008-10-01 23:39:00,5.31511,5.31515,5.31357,5.31473,17000000.0
2008-10-01 23:40:00,5.31486,5.3174,5.31452,5.31588,12000000.0
2008-10-01 23:41:00,5.31725,5.31891,5.31725,5.31822,17000000.0
2008-10-01 23:42:00,5.31794,5.31794,5.31552,5.31744,22000000.0
2008-10-01 23:43:00,5.31704,5.31752,5.31605,5.31639,15000000.0
2008-10-01 23:44:00,5.31599,5.31669,5.31547,5.31656,14000000.0
2008-10-01 23:45:00,5.31602,5.31638,5.31537,5.31638,20000000.0
2008-10-01 23:46:00,5.31634,5.31662,5.31413,5.31454,14000000.0
2008-10-01 23:47:00,5.31476,5.31514,5.31431,5.31495,10000000.0
2008-10-01 23:48:00,5.31466,5.31502,5.31238,5.31296,18000000.0
2008-10-01 23:49:00,5.3132,5.3132,5.31188,5.31233,14000000.0
2008-10-01 23:50:00,5.31228,5.31232,5.31204,5.31204,13000000.0
2008-10-01 23:51:00,5.31231,5.31231,5.31153,5.31153,8000000.0
2008-10-01 23:52:00,5.31258,5.31265,5.31245,5.31258,16000000.0
2008-10-01 23:53:00,5.31427,5.31455,5.31277,5.31378,18000000.0
2008-10-01 23:54:00,5.31396,5.31497,5.31324,5.31489,12000000.0
2008-10-01 23:55:00,5.31523,5.31672,5.31477,5.31575,19000000.0
2008-10-01 23:56:00,5.31617,5.31979,5.31617,5.31979,14000000.0
2008-10-01 23:57:00,5.31986,5.32064,5.31953,5.32041,16000000.0
2008-10-01 23:58:00,5.32013,5.32067,5.31927,5.32013,13000000.0
2008-10-01 23:59:00,5.31961,5.32006,5.31841,5.31912,14000000.0
2008-10-02 00:00:00,5.31913,5.32003,5.31853,5.32003,17000000.0
2008-10-02 00:01:00,5.32004,5.32011,5.3153,5.31861,12000000.0
2008-10-02 00:02:00,5.31962,5.32064,5.31911,5.32042,15000000.0
2008-10-02 00:03:00,5.32008,5.32032,5.31879,5.31945,14000000.0
2008-10-02 00:04:00,5.31884,5.31884,5.31779,5.31779,12000000.0
2008-10-02 00:05:00,5.31907,5.32007,5.3185,5.31963,12000000.0
2008-10-02 00:06:00,5.31883,5.31908,5.31755,5.31816,12000000.0
2008-10-02 00:07:00,5.31821,5.31821,5.31571,5.31627,11000000.0
2008-10-02 00:08:00,5.31676,5.31681,5.31628,5.31644,15000000.0
2008-10-02 00:09:00,5.31732,5.31785,5.31663,5.31663,12000000.0
2008-10-02 00:10:00,5.31675,5.31763,5.31647,5.31647,19000000.0
2008-10-02 00:11:00,5.31635,5.3172,5.31606,5.31606,8000000.0
2008-10-02 00:12:00,5.31747,5.31747,5.31597,5.31644,9000000.0
2008-10-02 00:13:00,5.31521,5.31699,5.31521,5.3165,13000000.0
2008-10-02 00:14:00,5.31698,5.31698,5.31572,5.31572,14000000.0
2008-10-02 00:15:00,5.31606,5.31639,5.31422,5.31422,12000000.0
2008-10-02 00:16:00,5.31445,5.31496,5.31308,5.31384,12000000.0
2008-10-02 00:17:00,5.31377,5.31421,5.31354,5.3142,10000000.0
2008-10-02 00:18:00,5.31412,5.31428,5.31284,5.31428,19000000.0
2008-10-02 00:19:00,5.31405,5.31421,5.31396,5.31396,12000000.0
2008-10-02 00:20:00,5.31442,5.31442,5.31375,5.31375,11000000.0
2008-10-02 00:21:00,5.31407,5.31444,5.31328,5.31351,14000000.0
2008-10-02 00:22:00,5.31458,5.31485,5.31352,5.31356,13000000.0
2008-10-02 00:23:00,5.3131,5.31332,5.31306,5.31323,13000000.0
2008-10-02 00:24:00,5.31428,5.31435,5.31415,5.31415,9000000.0
2008-10-02 00:25:00,5.31438,5.31438,5.31425,5.31438,13000000.0
2008-10-02 00:26:00,5.31509,5.31559,5.31417,5.31506,14000000.0
2008-10-02 00:27:00,5.31571,5.31603,5.31487,5.3155,15000000.0
2008-10-02 00:28:00,5.3156,5.31599,5.31517,5.31588,7000000.0
2008-10-02 00:29:00,5.31575,5.31575,5.31555,5.31567,17000000.0
2008-10-02 00:30:00,5.31566,5.31567,5.31544,5.31554,9000000.0
2008-10-02 00:31:00,5.31567,5.31575,5.31555,5.31568,13000000.0
2008-10-02 00:32:00,5.31598,5.31598,5.31486,5.31588,8000000.0
2008-10-02 00:33:00,5.31465,5.31613,5.31465,5.31588,19000000.0
2008-10-02 00:34:00,5.31415,5.31435,5.31415,5.31427,15000000.0
2008-10-02 00:35:00,5.31575,5.31575,5.31555,5.31575,12000000.0
2008-10-02 00:36:00,5.31591,5.31591,5.31507,5.31567,15000000.0
2008-10-02 00:37:00,5.31505,5.31512,5.31276,5.31439,15000000.0
2008-10-02 00:38:00,5.31444,5.31455,5.31382,5.31455,18000000.0
2008-10-02 00:39:00,5.31539,5.31539,5.3135,5.31405,20000000.0
2008-10-02 00:40:00,5.31399,5.31471,5.31393,5.31469,10000000.0
2008-10-02 00:41:00,5.31434,5.31511,5.31434,5.31505,9000000.0
2008-10-02 00:42:00,5.31503,5.31562,5.31408,5.31418,16000000.0
2008-10-02 00:43:00,5.31377,5.31606,5.31377,5.31475,16000000.0
2008-10-02 00:44:00,5.31531,5.31687,5.31531,5.31592,10000000.0
2008-10-02 00:45:00,5.31619,5.31692,5.31505,5.3162,16000000.0
2008-10-02 00:46:00,5.31627,5.31649,5.31554,5.31582,12000000.0
2008-10-02 00:47:00,5.31651,5.31685,5.31557,5.31597,8000000.0
2008-10-02 00:48:00,5.31685,5.3174,5.31578,5.3174,16000000.0
2008-10-02 00:49:00,5.31734,5.31734,5.31637,5.31722,11000000.0
2008-10-02 00:50:00,5.31664,5.31777,5.31657,5.31777,9000000.0
2008-10-02 00:51:00,5.31906,5.3195,5.31811,5.31898,9000000.0
2008-10-02 00:52:00,5.32,5.32,5.31786,5.31786,18000000.0
2008-10-02 00:53:00,5.31891,5.31912,5.31744,5.31875,12000000.0
2008-10-02 00:54:00,5.31776,5.3186,5.31756,5.31828,12000000.0
2008-10-02 00:55:00,5.31841,5.31848,5.31734,5.31814,11000000.0
2008-10-02 00:56:00,5.31776,5.31792,5.31743,5.31792,14000000.0
2008-10-02 00:57:00,5.31779,5.31816,5.3171,5.3171,15000000.0
2008-10-02 00:58:00,5.31799,5.31799,5.31614,5.31614,9000000.0
2008-10-02 00:59:00,5.31768,5.31768,5.31537,5.31647,17000000.0
2008-10-02 01:00:00,5.31559,5.31638,5.3151,5.31614,12000000.0
2008-10-02 01:01:00,5.31609,5.31675,5.31501,5.31606,15000000.0
2008-10-02 01:02:00,5.31533,5.31754,5.31518,5.31621,10000000.0
2008-10-02 01:03:00,5.31751,5.31862,5.31669,5.31692,13000000.0
2008-10-02 01:04:00,5.31705,5.31795,5.31613,5.31628,13000000.0
2008-10-02 01:05:00,5.3169,5.3169,5.31642,5.31685,13000000.0
2008-10-02 01:06:00,5.31701,5.31711,5.31583,5.3167,12000000.0
2008-10-02 01:07:00,5.31702,5.31846,5.31702,5.31817,13000000.0
2008-10-02 01:08:00,5.3172,5.3178,5.31647,5.31726,15000000.0
2008-10-02 01:09:00,5.31755,5.31801,5.31601,5.31689,17000000.0
2008-10-02 01:10:00,5.31692,5.31804,5.31638,5.31778,10000000.0
2008-10-02 01:11:00,5.31806,5.31835,5.31729,5.31769,11000000.0
2008-10-02 01:12:00,5.31761,5.31946,5.31741,5.31763,10000000.0
2008-10-02 01:13:00,5.31741,5.31896,5.31704,5.31781,11000000.0
2008-10-02 01:14:00,5.3183,5.31973,5.3183,5.31973,13000000.0
2008-10-02 01:15:00,5.32004,5.32249,5.31986,5.32249,9000000.0
2008-10-02 01:16:00,5.32243,5.32243,5.31961,5.31961,12000000.0
2008-10-02 01:17:00,5.31865,5.31995,5.3178,5.31839,11000000.0
2008-10-02 01:18:00,5.31827,5.31941,5.3176,5.31882,12000000.0
2008-10-02 01:19:00,5.31805,5.32021,5.31805,5.32021,19000000.0
2008-10-02 01:20:00,5.32029,5.32205,5.3201,5.32109,11000000.0
2008-10-02 01:21:00,5.32083,5.32232,5.32083,5.32151,12000000.0
2008-10-02 01:22:00,5.32198,5.32229,5.32068,5.32229,9000000.0
2008-10-02 01:23:00,5.3225,5.32256,5.32015,5.32038,13000000.0
2008-10-02 01:24:00,5.32068,5.3219,5.31999,5.3206,14000000.0
2008-10-02 01:25:00,5.32111,5.3215,5.32033,5.32033,11000000.0
2008-10-02 01:26:00,5.32218,5.3224,5.32067,5.32228,10000000.0
2008-10-02 01:27:00,5.32161,5.32194,5.32077,5.32157,17000000.0
2008-10-02 01:28:00,5.32032,5.322,5.32032,5.32134,13000000.0
2008-10-02 01:29:00,5.32025,5.32191,5.32006,5.3212,19000000.0
2008-10-02 01:30:00,5.32105,5.32216,5.32056,5.32173,15000000.0
2008-10-02 01:31:00,5.32157,5.32215,5.32139,5.32212,15000000.0
2008-10-02 01:32:00,5.322,5.322,5.32033,5.32033,12000000.0
2008-10-02 01:33:00,5.32245,5.32262,5.32125,5.32235,8000000.0
2008-10-02 01:34:00,5.322,5.32258,5.32153,5.32226,18000000.0
2008-10-02 01:35:00,5.32258,5.32258,5.3215,5.32166,12000000.0
2008-10-02 01:36:00,5.3214,5.32159,5.32136,5.32137,16000000.0
2008-10-02 01:37:00,5.3219,5.32214,5.32189,5.322,15000000.0
2008-10-02 01:38:00,5.32216,5.32216,5.32041,5.32141,18000000.0
2008-10-02 01:39:00,5.32195,5.32195,5.32069,5.32125,10000000.0
2008-10-02 01:40:00,5.32151,5.32151,5.31947,5.31993,11000000.0
2008-10-02 01:41:00,5.31977,5.32046,5.31883,5.31991,16000000.0
2008-10-02 01:42:00,5.32003,5.32156,5.32003,5.32044,14000000.0
2008-10-02 01:43:00,5.32123,5.32123,5.31985,5.31985,16000000.0
2008-10-02 01:44:00,5.31986,5.32068,5.31949,5.32005,15000000.0
2008-10-02 01:45:00,5.31935,5.32146,5.31935,5.32146,16000000.0
2008-10-02 01:46:00,5.32078,5.32216,5.32078,5.32214,9000000.0
2008-10-02 01:47:00,5.32254,5.32254,5.32124,5.32195,17000000.0
2008-10-02 01:48:00,5.32139,5.32274,5.32123,5.32193,16000000.0
2008-10-02 01:49:00,5.32303,5.32314,5.32135,5.32267,10000000.0
2008-10-02 01:50:00,5.32282,5.32321,5.32216,5.32248,11000000.0
2008-10-02 01:51:00,5.32281,5.32301,5.32166,5.32301,12000000.0
2008-10-02 01:52:00,5.32266,5.32288,5.32182,5.32251,12000000.0
2008-10-02 01:53:00,5.32139,5.32311,5.32139,5.32193,18000000.0
2008-10-02 01:54:00,5.32257,5.32273,5.3218,5.32228,14000000.0
2008-10-02 01:55:00,5.32341,5.32815,5.32309,5.32775,18000000.0
2008-10-02 01:56:00,5.32838,5.32872,5.32672,5.32683,8000000.0
2008-10-02 01:57:00,5.3278,5.32834,5.32691,5.32767,13000000.0
2008-10-02 01:58:00,5.32867,5.32867,5.32664,5.32775,11000000.0
2008-10-02 01:59:00,5.32741,5.32748,5.32618,5.32618,11000000.0
2008-10-02 02:00:00,5.3261,5.32634,5.32609,5.32634,16000000.0
2008-10-02 02:01:00,5.33453,5.33558,5.33199,5.3355,21000000.0
2008-10-02 02:02:00,5.33567,5.34143,5.33562,5.34143,10000000.0
2008-10-02 02:03:00,5.34178,5.34178,5.33925,5.33925,8000000.0
2008-10-02 02:04:00,5.3384,5.34063,5.33787,5.33787,14000000.0
2008-10-02 02:05:00,5.3388,5.33968,5.33746,5.33839,14000000.0
2008-10-02 02:06:00,5.34156,5.34276,5.34004,5.34273,15000000.0
2008-10-02 02:07:00,5.34139,5.34225,5.34083,5.34225,10000000.0
2008-10-02 02:08:00,5.34263,5.34499,5.34169,5.34389,16000000.0
2008-10-02 02:09:00,5.34486,5.34565,5.34397,5.34496,18000000.0
2008-10-02 02:10:00,5.34559,5.34618,5.34378,5.34618,16000000.0
2008-10-02 02:11:00,5.34605,5.34663,5.34446,5.34497,14000000.0
2008-10-02 02:12:00,5.34457,5.34457,5.34311,5.34328,10000000.0
2008-10-02 02:13:00,5.3425,5.34476,5.34143,5.34327,15000000.0
2008-10-02 02:14:00,5.34372,5.3461,5.34308,5.34583,19000000.0
2008-10-02 02:15:00,5.3457,5.34672,5.34453,5.34643,12000000.0
2008-10-02 02:16:00,5.34566,5.34683,5.34565,5.34581,18000000.0
2008-10-02 02:17:00,5.34563,5.34563,5.3414,5.34228,14000000.0
2008-10-02 02:18:00,5.34145,5.3424,5.34018,5.34149,12000000.0
2008-10-02 02:19:00,5.34102,5.34102,5.33943,5.33999,14000000.0
2008-10-02 02:20:00,5.34094,5.34425,5.34094,5.34213,13000000.0
2008-10-02 02:21:00,5.34227,5.34272,5.3408,5.3417,15000000.0
2008-10-02 02:22:00,5.34189,5.34207,5.34052,5.34097,13000000.0
2008-10-02 02:23:00,5.34145,5.34145,5.33958,5.34041,16000000.0
2008-10-02 02:24:00,5.34073,5.34073,5.33785,5.33887,17000000.0
2008-10-02 02:25:00,5.338,5.33882,5.33687,5.33882,10000000.0
2008-10-02 02:26:00,5.33992,5.34015,5.33836,5.33982,13000000.0
2008-10-02 02:27:00,5.33854,5.34043,5.33854,5.34043,7000000.0
2008-10-02 02:28:00,5.3403,5.3403,5.33829,5.33829,9000000.0
2008-10-02 02:29:00,5.33985,5.33992,5.3389,5.33952,20000000.0
2008-10-02 02:30:00,5.33886,5.33886,5.33731,5.33858,11000000.0
2008-10-02 02:31:00,5.33858,5.34089,5.33796,5.34089,9000000.0
2008-10-02 02:32:00,5.33918,5.34022,5.33808,5.33919,13000000.0
2008-10-02 02:33:00,5.33901,5.34025,5.33861,5.33861,14000000.0
2008-10-02 02:34:00,5.33986,5.33987,5.33826,5.33936,17000000.0
2008-10-02 02:35:00,5.33967,5.33967,5.33791,5.3393,15000000.0
2008-10-02 02:36:00,5.33876,5.34328,5.33876,5.34307,14000000.0
2008-10-02 02:37:00,5.34348,5.34372,5.3423,5.34252,13000000.0
2008-10-02 02:38:00,5.34177,5.34201,5.34042,5.3416,14000000.0
2008-10-02 02:39:00,5.34075,5.34094,5.33947,5.34076,15000000.0
2008-10-02 02:40:00,5.34021,5.3422,5.34007,5.34129,12000000.0
2008-10-02 02:41:00,5.34296,5.34347,5.34153,5.34346,13000000.0
2008-10-02 02:42:00,5.34254,5.3437,5.3417,5.34302,16000000.0
2008-10-02 02:43:00,5.34335,5.34335,5.34199,5.34333,18000000.0
2008-10-02 02:44:00,5.34238,5.34294,5.34161,5.34173,10000000.0
2008-10-02 02:45:00,5.34141,5.34234,5.34119,5.34119,14000000.0
2008-10-02 02:46:00,5.34158,5.34204,5.34071,5.34199,18000000.0
2008-10-02 02:47:00,5.34046,5.34163,5.34041,5.34107,17000000.0
2008-10-02 02:48:00,5.34129,5.34129,5.33927,5.3403,7000000.0
2008-10-02 02:49:00,5.3387,5.33911,5.33697,5.33803,13000000.0
2008-10-02 02:50:00,5.33696,5.33742,5.33561,5.33663,14000000.0
2008-10-02 02:51:00,5.33627,5.33763,5.33622,5.33763,15000000.0
2008-10-02 02:52:00,5.33795,5.33966,5.3371,5.33868,15000000.0
2008-10-02 02:53:00,5.33798,5.33831,5.33702,5.33765,9000000.0
2008-10-02 02:54:00,5.33694,5.33841,5.33676,5.3376,13000000.0
2008-10-02 02:55:00,5.33781,5.33825,5.33665,5.33723,11000000.0
2008-10-02 02:56:00,5.33638,5.33732,5.33584,5.33674,18000000.0
2008-10-02 02:57:00,5.33678,5.33751,5.3361,5.33738,13000000.0
2008-10-02 02:58:00,5.33739,5.33739,5.33576,5.33655,9000000.0
2008-10-02 02:59:00,5.3368,5.33775,5.33639,5.33745,14000000.0
2008-10-02 03:00:00,5.33672,5.337,5.33618,5.3367,11000000.0
2008-10-02 03:01:00,5.33629,5.33648,5.33464,5.33596,11000000.0
2008-10-02 03:02:00,5.33711,5.33792,5.33667,5.33778,11000000.0
2008-10-02 03:03:00,5.33837,5.33856,5.33616,5.3383,23000000.0
2008-10-02 03:04:00,5.33791,5.34001,5.33783,5.33956,11000000.0
2008-10-02 03:05:00,5.33943,5.34016,5.33879,5.3398,17000000.0
2008-10-02 03:06:00,5.34043,5.3406,5.33882,5.33979,9000000.0
2008-10-02 03:07:00,5.33987,5.34085,5.33908,5.34059,15000000.0
2008-10-02 03:08:00,5.33998,5.34056,5.33879,5.33976,12000000.0
2008-10-02 03:09:00,5.3391,5.33925,5.33708,5.33815,15000000.0
2008-10-02 03:10:00,5.33668,5.33678,5.3349,5.33571,19000000.0
2008-10-02 03:11:00,5.33625,5.33712,5.33574,5.33667,15000000.0
2008-10-02 03:12:00,5.33622,5.33694,5.33514,5.33569,18000000.0
2008-10-02 03:13:00,5.33637,5.33673,5.33549,5.33632,18000000.0
2008-10-02 03:14:00,5.33481,5.33557,5.33412,5.33468,10000000.0
2008-10-02 03:15:00,5.33306,5.33331,5.33178,5.3329,7000000.0
2008-10-02 03:16:00,5.33304,5.33338,5.33158,5.33158,8000000.0
2008-10-02 03:17:00,5.33287,5.33453,5.3326,5.33453,10000000.0
2008-10-02 03:18:00,5.3351,5.33897,5.3351,5.33897,15000000.0
2008-10-02 03:19:00,5.33835,5.33879,5.33636,5.33636,10000000.0
2008-10-02 03:20:00,5.33558,5.33625,5.33464,5.33559,16000000.0
2008-10-02 03:21:00,5.33678,5.33763,5.33592,5.33744,11000000.0
2008-10-02 03:22:00,5.33724,5.33845,5.3368,5.33815,10000000.0
2008-10-02 03:23:00,5.33781,5.33892,5.33637,5.33797,12000000.0
2008-10-02 03:24:00,5.3379,5.33871,5.33709,5.33871,13000000.0
2008-10-02 03:25:00,5.33853,5.3402,5.33849,5.33945,11000000.0
2008-10-02 03:26:00,5.33878,5.34002,5.33846,5.33926,13000000.0
2008-10-02 03:27:00,5.3384,5.33983,5.3384,5.33869,14000000.0
2008-10-02 03:28:00,5.33925,5.33925,5.3372,5.3372,18000000.0
2008-10-02 03:29:00,5.33838,5.33846,5.33706,5.33846,15000000.0
2008-10-02 03:30:00,5.33768,5.33835,5.33698,5.33835,10000000.0
2008-10-02 03:31:00,5.33707,5.33753,5.33471,5.33563,13000000.0
2008-10-02 03:32:00,5.33488,5.33529,5.3336,5.33441,16000000.0
2008-10-02 03:33:00,5.33415,5.3347,5.33243,5.33327,13000000.0
2008-10-02 03:34:00,5.33249,5.33249,5.3279,5.3279,16000000.0
2008-10-02 03:35:00,5.32763,5.32822,5.32491,5.32822,10000000.0
2008-10-02 03:36:00,5.3264,5.32799,5.3264,5.3275,11000000.0
2008-10-02 03:37:00,5.32696,5.3278,5.32644,5.32688,13000000.0
2008-10-02 03:38:00,5.32596,5.32769,5.32524,5.32718,13000000.0
2008-10-02 03:39:00,5.32586,5.32586,5.3238,5.3246,13000000.0
2008-10-02 03:40:00,5.32453,5.3249,5.32316,5.32415,12000000.0
2008-10-02 03:41:00,5.32447,5.32552,5.32419,5.32525,16000000.0
2008-10-02 03:42:00,5.3239,5.32457,5.32204,5.32279,21000000.0
2008-10-02 03:43:00,5.32337,5.32395,5.3221,5.32353,18000000.0
2008-10-02 03:44:00,5.32295,5.32295,5.31766,5.3186,15000000.0
2008-10-02 03:45:00,5.31684,5.31924,5.31664,5.31924,9000000.0
2008-10-02 03:46:00,5.31905,5.32224,5.31905,5.32145,8000000.0
2008-10-02 03:47:00,5.31875,5.32083,5.31812,5.32052,11000000.0
2008-10-02 03:48:00,5.32029,5.32657,5.32029,5.32657,9000000.0
2008-10-02 03:49:00,5.32622,5.32695,5.3252,5.32648,16000000.0
2008-10-02 03:50:00,5.32528,5.32765,5.32528,5.32622,19000000.0
2008-10-02 03:51:00,5.32786,5.32828,5.32677,5.32828,9000000.0
2008-10-02 03:52:00,5.3289,5.33263,5.32817,5.33263,19000000.0
2008-10-02 03:53:00,5.3336,5.33725,5.33273,5.33725,10000000.0
2008-10-02 03:54:00,5.33902,5.33991,5.33793,5.33881,17000000.0
2008-10-02 03:55:00,5.3373,5.33801,5.33601,5.33613,16000000.0
2008-10-02 03:56:00,5.3356,5.33579,5.33339,5.33396,7000000.0
2008-10-02 03:57:00,5.33553,5.33618,5.33494,5.33543,11000000.0
2008-10-02 03:58:00,5.33542,5.33542,5.3341,5.3341,12000000.0
2008-10-02 03:59:00,5.33487,5.33493,5.33268,5.33268,17000000.0
2008-10-02 04:00:00,5.33343,5.33381,5.33245,5.33328,12000000.0
2008-10-02 04:01:00,5.33242,5.33418,5.33218,5.33402,16000000.0
2008-10-02 04:02:00,5.33573,5.33674,5.33472,5.33535,14000000.0
2008-10-02 04:03:00,5.33507,5.33547,5.33421,5.33529,12000000.0
2008-10-02 04:04:00,5.33539,5.33624,5.33498,5.33608,16000000.0
2008-10-02 04:05:00,5.33681,5.33931,5.33653,5.33925,13000000.0
2008-10-02 04:06:00,5.33902,5.33977,5.33796,5.33848,16000000.0
2008-10-02 04:07:00,5.33892,5.33974,5.33841,5.33933,13000000.0
2008-10-02 04:08:00,5.34069,5.34674,5.33997,5.34674,14000000.0
2008-10-02 04:09:00,5.34527,5.34776,5.3449,5.34776,10000000.0
2008-10-02 04:10:00,5.34818,5.34818,5.34592,5.34592,12000000.0
2008-10-02 04:11:00,5.3462,5.34672,5.34318,5.34318,14000000.0
2008-10-02 04:12:00,5.34294,5.34378,5.34103,5.34346,19000000.0
2008-10-02 04:13:00,5.34299,5.34435,5.34218,5.34424,20000000.0
2008-10-02 04:14:00,5.34387,5.34437,5.34291,5.34291,12000000.0
2008-10-02 04:15:00,5.34355,5.34363,5.34113,5.34113,8000000.0
2008-10-02 04:16:00,5.34149,5.34149,5.33934,5.34031,13000000.0
2008-10-02 04:17:00,5.33909,5.33973,5.33784,5.33882,15000000.0
2008-10-02 04:18:00,5.33842,5.33941,5.33798,5.33798,9000000.0
2008-10-02 04:19:00,5.3378,5.33829,5.33481,5.33598,12000000.0
2008-10-02 04:20:00,5.33522,5.33585,5.33495,5.33501,9000000.0
2008-10-02 04:21:00,5.33598,5.33725,5.33566,5.33725,17000000.0
2008-10-02 04:22:00,5.33598,5.33882,5.33598,5.3384,14000000.0
2008-10-02 04:23:00,5.33974,5.33974,5.33676,5.33693,10000000.0
2008-10-02 04:24:00,5.33698,5.33711,5.3352,5.3359,12000000.0
2008-10-02 04:25:00,5.33589,5.33749,5.33584,5.33703,10000000.0
2008-10-02 04:26:00,5.33711,5.3377,5.33676,5.33712,7000000.0
2008-10-02 04:27:00,5.33665,5.33813,5.33665,5.33775,15000000.0
2008-10-02 04:28:00,5.33794,5.33861,5.337,5.33851,7000000.0
2008-10-02 04:29:00,5.33881,5.3392,5.33779,5.33892,14000000.0
2008-10-02 04:30:00,5.33826,5.33871,5.33745,5.33764,11000000.0
2008-10-02 04:31:00,5.33824,5.33875,5.33679,5.33875,15000000.0
2008-10-02 04:32:00,5.33883,5.34074,5.33883,5.3397,17000000.0
2008-10-02 04:33:00,5.34005,5.34039,5.33898,5.33994,14000000.0
2008-10-02 04:34:00,5.33877,5.3393,5.33847,5.33914,9000000.0
2008-10-02 04:35:00,5.33878,5.33878,5.33769,5.33824,12000000.0
2008-10-02 04:36:00,5.33805,5.33886,5.33761,5.33762,12000000.0
2008-10-02 04:37:00,5.33868,5.33899,5.33683,5.33828,12000000.0
2008-10-02 04:38:00,5.33785,5.33793,5.33406,5.33406,11000000.0
2008-10-02 04:39:00,5.33404,5.33463,5.33278,5.33353,17000000.0
2008-10-02 04:40:00,5.33385,5.33435,5.33232,5.33232,9000000.0
2008-10-02 04:41:00,5.33308,5.33308,5.33179,5.33258,10000000.0
2008-10-02 04:42:00,5.33284,5.33305,5.33185,5.33264,8000000.0
2008-10-02 04:43:00,5.33143,5.33273,5.33107,5.33166,18000000.0
2008-10-02 04:44:00,5.33135,5.33172,5.32984,5.33048,9000000.0
2008-10-02 04:45:00,5.32851,5.329,5.32756,5.32853,9000000.0
2008-10-02 04:46:00,5.32975,5.33022,5.3285,5.32913,16000000.0
2008-10-02 04:47:00,5.32882,5.32974,5.32818,5.32953,12000000.0
2008-10-02 04:48:00,5.33127,5.33174,5.33023,5.33085,10000000.0
2008-10-02 04:49:00,5.33174,5.33282,5.33137,5.33207,16000000.0
2008-10-02 04:50:00,5.33268,5.33268,5.33114,5.33156,16000000.0
2008-10-02 04:51:00,5.3323,5.33333,5.3319,5.33333,20000000.0
2008-10-02 04:52:00,5.3344,5.33516,5.33347,5.33358,13000000.0
2008-10-02 04:53:00,5.33344,5.33396,5.33319,5.33396,11000000.0
2008-10-02 04:54:00,5.33394,5.33497,5.33343,5.33415,11000000.0
2008-10-02 04:55:00,5.33533,5.33553,5.33416,5.33522,12000000.0
2008-10-02 04:56:00,5.33504,5.33504,5.33339,5.33378,16000000.0
2008-10-02 04:57:00,5.33218,5.33292,5.33187,5.33285,7000000.0
2008-10-02 04:58:00,5.33254,5.33288,5.33093,5.33093,13000000.0
2008-10-02 04:59:00,5.33098,5.33098,5.32895,5.33059,17000000.0
2008-10-02 05:00:00,5.3307,5.3307,5.32969,5.33056,10000000.0
2008-10-02 05:01:00,5.32907,5.33152,5.32907,5.33145,13000000.0
2008-10-02 05:02:00,5.33076,5.33196,5.33037,5.33125,18000000.0
2008-10-02 05:03:00,5.33218,5.3325,5.33126,5.33148,9000000.0
2008-10-02 05:04:00,5.3318,5.33276,5.33097,5.33219,12000000.0
2008-10-02 05:05:00,5.33239,5.33239,5.33067,5.33148,10000000.0
2008-10-02 05:06:00,5.32977,5.33052,5.32804,5.32939,20000000.0
2008-10-02 05:07:00,5.32772,5.32807,5.32602,5.32731,10000000.0
2008-10-02 05:08:00,5.32727,5.32732,5.32568,5.32605,17000000.0
2008-10-02 05:09:00,5.32645,5.32784,5.32622,5.3272,15000000.0
2008-10-02 05:10:00,5.32687,5.328,5.32673,5.32774,10000000.0
2008-10-02 05:11:00,5.3279,5.32814,5.32673,5.3273,16000000.0
2008-10-02 05:12:00,5.32731,5.32779,5.32694,5.3275,7000000.0
2008-10-02 05:13:00,5.32773,5.328,5.32654,5.3267,12000000.0
2008-10-02 05:14:00,5.32796,5.32796,5.32576,5.32704,14000000.0
2008-10-02 05:15:00,5.32653,5.32793,5.32604,5.32653,16000000.0
2008-10-02 05:16:00,5.32672,5.32727,5.32631,5.3271,15000000.0
2008-10-02 05:17:00,5.32719,5.32819,5.32663,5.32696,10000000.0
2008-10-02 05:18:00,5.32831,5.32963,5.32831,5.32944,13000000.0
2008-10-02 05:19:00,5.32947,5.32993,5.32891,5.32917,13000000.0
2008-10-02 05:20:00,5.32985,5.32994,5.32841,5.32875,20000000.0
2008-10-02 05:21:00,5.32974,5.3301,5.32925,5.32959,9000000.0
2008-10-02 05:22:00,5.32956,5.33112,5.32956,5.33112,17000000.0
2008-10-02 05:23:00,5.33192,5.33208,5.33009,5.33208,14000000.0
2008-10-02 05:24:00,5.33217,5.33274,5.33135,5.33221,19000000.0
2008-10-02 05:25:00,5.33151,5.33175,5.33056,5.33167,13000000.0
2008-10-02 05:26:00,5.33045,5.33162,5.32938,5.32938,13000000.0
2008-10-02 05:27:00,5.3297,5.32988,5.32838,5.32902,13000000.0
2008-10-02 05:28:00,5.32892,5.33029,5.32847,5.3301,10000000.0
2008-10-02 05:29:00,5.33083,5.33159,5.33011,5.33105,17000000.0
2008-10-02 05:30:00,5.32996,5.33153,5.3298,5.33115,21000000.0
2008-10-02 05:31:00,5.33009,5.33179,5.33009,5.33092,13000000.0
2008-10-02 05:32:00,5.33179,5.33179,5.33058,5.33115,16000000.0
2008-10-02 05:33:00,5.33014,5.33168,5.33007,5.33116,13000000.0
2008-10-02 05:34:00,5.33192,5.33192,5.33035,5.33112,13000000.0
2008-10-02 05:35:00,5.33142,5.33203,5.33044,5.33135,14000000.0
2008-10-02 05:36:00,5.33067,5.33103,5.3298,5.33055,18000000.0
2008-10-02 05:37:00,5.33085,5.33188,5.33026,5.33117,12000000.0
2008-10-02 05:38:00,5.33062,5.33164,5.33062,5.33108,13000000.0
2008-10-02 05:39:00,5.33218,5.33218,5.3306,5.33098,21000000.0
2008-10-02 05:40:00,5.33053,5.33063,5.32957,5.33052,14000000.0
2008-10-02 05:41:00,5.32969,5.33047,5.32919,5.33015,13000000.0
2008-10-02 05:42:00,5.33006,5.33044,5.32939,5.32957,8000000.0
2008-10-02 05:43:00,5.32933,5.32933,5.32687,5.32687,13000000.0
2008-10-02 05:44:00,5.32807,5.3289,5.32773,5.32809,13000000.0
2008-10-02 05:45:00,5.32867,5.32886,5.32728,5.32789,24000000.0
2008-10-02 05:46:00,5.3283,5.32849,5.32746,5.32746,14000000.0
2008-10-02 05:47:00,5.32834,5.32834,5.3271,5.32799,11000000.0
2008-10-02 05:48:00,5.32726,5.329,5.32718,5.32852,18000000.0
2008-10-02 05:49:00,5.32868,5.32942,5.32862,5.32893,10000000.0
2008-10-02 05:50:00,5.32849,5.32888,5.32811,5.32888,10000000.0
2008-10-02 05:51:00,5.32819,5.32919,5.32819,5.32823,11000000.0
2008-10-02 05:52:00,5.32882,5.33009,5.32838,5.33009,19000000.0
2008-10-02 05:53:00,5.33012,5.33176,5.32969,5.33176,15000000.0
2008-10-02 05:54:00,5.33153,5.33163,5.3297,5.3297,7000000.0
2008-10-02 05:55:00,5.32977,5.33179,5.32977,5.33063,12000000.0
2008-10-02 05:56:00,5.33188,5.33194,5.33076,5.33148,16000000.0
2008-10-02 05:57:00,5.33121,5.33194,5.33071,5.33078,11000000.0
2008-10-02 05:58:00,5.33205,5.3323,5.33092,5.33113,22000000.0
2008-10-02 05:59:00,5.33203,5.33212,5.33086,5.33156,9000000.0
2008-10-02 06:00:00,5.33142,5.33142,5.32755,5.3287,17000000.0
2008-10-02 06:01:00,5.32879,5.329,5.32764,5.32863,18000000.0
2008-10-02 06:02:00,5.32831,5.32921,5.32807,5.32878,18000000.0
2008-10-02 06:03:00,5.32903,5.32903,5.3273,5.32853,16000000.0
2008-10-02 06:04:00,5.32835,5.32912,5.32808,5.32896,8000000.0
2008-10-02 06:05:00,5.32902,5.32952,5.32867,5.32877,10000000.0
2008-10-02 06:06:00,5.32881,5.32928,5.32785,5.32785,27000000.0
2008-10-02 06:07:00,5.32913,5.32913,5.32739,5.32786,17000000.0
2008-10-02 06:08:00,5.3284,5.32845,5.32744,5.32801,14000000.0
2008-10-02 06:09:00,5.32876,5.32876,5.3273,5.32829,13000000.0
2008-10-02 06:10:00,5.32787,5.32838,5.3268,5.32784,14000000.0
2008-10-02 06:11:00,5.32816,5.32838,5.32702,5.32838,16000000.0
2008-10-02 06:12:00,5.32743,5.32837,5.32722,5.32722,17000000.0
2008-10-02 06:13:00,5.32784,5.3281,5.32636,5.327,14000000.0
2008-10-02 06:14:00,5.32585,5.32745,5.32585,5.3273,12000000.0
2008-10-02 06:15:00,5.32746,5.3292,5.32701,5.3287,13000000.0
2008-10-02 06:16:00,5.32822,5.32894,5.3274,5.32809,14000000.0
2008-10-02 06:17:00,5.32854,5.32888,5.3278,5.32829,11000000.0
2008-10-02 06:18:00,5.32828,5.32835,5.32815,5.32828,12000000.0
2008-10-02 06:19:00,5.32902,5.3293,5.32778,5.32892,19000000.0
2008-10-02 06:20:00,5.32947,5.32947,5.32821,5.32944,11000000.0
2008-10-02 06:21:00,5.32866,5.32901,5.32818,5.32887,9000000.0
2008-10-02 06:22:00,5.32823,5.32885,5.32658,5.32658,22000000.0
2008-10-02 06:23:00,5.32772,5.32855,5.32723,5.32763,18000000.0
2008-10-02 06:24:00,5.32723,5.32837,5.32688,5.32768,8000000.0
2008-10-02 06:25:00,5.32785,5.32835,5.32692,5.32773,9000000.0
2008-10-02 06:26:00,5.32786,5.32847,5.32721,5.32843,13000000.0
2008-10-02 06:27:00,5.32909,5.32989,5.32815,5.32906,15000000.0
2008-10-02 06:28:00,5.32981,5.32985,5.3281,5.32985,18000000.0
2008-10-02 06:29:00,5.32811,5.3302,5.32811,5.32998,16000000.0
2008-10-02 06:30:00,5.33181,5.33204,5.33072,5.33091,10000000.0
2008-10-02 06:31:00,5.3318,5.33613,5.33165,5.33545,13000000.0
2008-10-02 06:32:00,5.33639,5.33698,5.33571,5.33698,10000000.0
2008-10-02 06:33:00,5.33615,5.33677,5.33545,5.33547,10000000.0
2008-10-02 06:34:00,5.33649,5.33698,5.33538,5.33626,15000000.0
2008-10-02 06:35:00,5.33598,5.33634,5.33532,5.33548,13000000.0
2008-10-02 06:36:00,5.3359,5.33736,5.33549,5.3365,23000000.0
2008-10-02 06:37:00,5.33835,5.34224,5.33775,5.34224,11000000.0
2008-10-02 06:38:00,5.33943,5.34316,5.33943,5.34201,17000000.0
2008-10-02 06:39:00,5.34051,5.3415,5.33982,5.33997,8000000.0
2008-10-02 06:40:00,5.33985,5.34049,5.33811,5.33993,15000000.0
2008-10-02 06:41:00,5.3409,5.34178,5.33993,5.34051,15000000.0
2008-10-02 06:42:00,5.34159,5.34186,5.33937,5.34084,16000000.0
2008-10-02 06:43:00,5.34073,5.34639,5.34054,5.34639,12000000.0
2008-10-02 06:44:00,5.34654,5.34702,5.34244,5.34301,13000000.0
2008-10-02 06:45:00,5.34257,5.34303,5.34117,5.34201,14000000.0
2008-10-02 06:46:00,5.342,5.3421,5.34075,5.34143,12000000.0
2008-10-02 06:47:00,5.34126,5.3422,5.34051,5.34051,11000000.0
2008-10-02 06:48:00,5.34091,5.34147,5.33975,5.3406,15000000.0
2008-10-02 06:49:00,5.34002,5.34053,5.33928,5.33992,17000000.0
2008-10-02 06:50:00,5.33943,5.33994,5.33835,5.33935,13000000.0
2008-10-02 06:51:00,5.33938,5.3397,5.33805,5.33854,8000000.0
2008-10-02 06:52:00,5.33796,5.3384,5.33711,5.33711,14000000.0
2008-10-02 06:53:00,5.33804,5.33905,5.3376,5.33866,13000000.0
2008-10-02 06:54:00,5.33832,5.33933,5.33797,5.33914,8000000.0
2008-10-02 06:55:00,5.33842,5.33896,5.33751,5.33855,10000000.0
2008-10-02 06:56:00,5.33746,5.33824,5.33702,5.33803,11000000.0
2008-10-02 06:57:00,5.33791,5.3384,5.33706,5.33805,17000000.0
2008-10-02 06:58:00,5.33783,5.33862,5.3375,5.33862,12000000.0
2008-10-02 06:59:00,5.33684,5.33752,5.33579,5.33579,14000000.0
2008-10-02 07:00:00,5.33647,5.33681,5.3352,5.3352,11000000.0
2008-10-02 07:01:00,5.33594,5.33813,5.33572,5.33691,10000000.0
2008-10-02 07:02:00,5.33702,5.33758,5.33543,5.33702,14000000.0
2008-10-02 07:03:00,5.33671,5.33791,5.33671,5.33791,7000000.0
2008-10-02 07:04:00,5.33737,5.33784,5.3365,5.33784,16000000.0
2008-10-02 07:05:00,5.33753,5.33793,5.33651,5.33754,15000000.0
2008-10-02 07:06:00,5.33652,5.33704,5.33556,5.33558,16000000.0
2008-10-02 07:07:00,5.33596,5.3367,5.3353,5.33592,12000000.0
2008-10-02 07:08:00,5.33548,5.33593,5.33469,5.33482,8000000.0
2008-10-02 07:09:00,5.33521,5.33538,5.33459,5.33464,8000000.0
2008-10-02 07:10:00,5.33445,5.33488,5.33274,5.3339,16000000.0
2008-10-02 07:11:00,5.33582,5.33627,5.33406,5.33627,17000000.0
2008-10-02 07:12:00,5.33623,5.33707,5.33497,5.33533,20000000.0
2008-10-02 07:13:00,5.33594,5.33659,5.3352,5.33592,18000000.0
2008-10-02 07:14:00,5.33678,5.33715,5.33551,5.33683,11000000.0
2008-10-02 07:15:00,5.33692,5.33755,5.33547,5.33682,18000000.0
2008-10-02 07:16:00,5.3374,5.33846,5.33697,5.33782,18000000.0
2008-10-02 07:17:00,5.33861,5.34059,5.33805,5.33986,12000000.0
2008-10-02 07:18:00,5.33849,5.3392,5.3376,5.33864,18000000.0
2008-10-02 07:19:00,5.33893,5.34065,5.33846,5.34039,14000000.0
2008-10-02 07:20:00,5.33998,5.34111,5.33947,5.34101,18000000.0
2008-10-02 07:21:00,5.34075,5.34252,5.34054,5.34246,13000000.0
2008-10-02 07:22:00,5.34164,5.34168,5.33885,5.33963,14000000.0
2008-10-02 07:23:00,5.34086,5.34106,5.33955,5.33997,15000000.0
2008-10-02 07:24:00,5.33981,5.34094,5.33977,5.34094,16000000.0
2008-10-02 07:25:00,5.34048,5.34107,5.3399,5.34008,15000000.0
2008-10-02 07:26:00,5.34033,5.34195,5.33975,5.34149,13000000.0
2008-10-02 07:27:00,5.341,5.34276,5.341,5.34247,12000000.0
2008-10-02 07:28:00,5.34417,5.34543,5.34287,5.34534,22000000.0
2008-10-02 07:29:00,5.34531,5.34534,5.34361,5.34423,16000000.0
2008-10-02 07:30:00,5.34409,5.34478,5.34255,5.34372,14000000.0
2008-10-02 07:31:00,5.34351,5.34405,5.34216,5.34274,13000000.0
2008-10-02 07:32:00,5.34302,5.34376,5.34258,5.34307,9000000.0
2008-10-02 07:33:00,5.34397,5.34488,5.34378,5.34463,7000000.0
2008-10-02 07:34:00,5.34442,5.34568,5.3441,5.34437,18000000.0
2008-10-02 07:35:00,5.34538,5.34538,5.34326,5.34371,9000000.0
2008-10-02 07:36:00,5.34367,5.3438,5.34255,5.34273,13000000.0
2008-10-02 07:37:00,5.34271,5.34298,5.34093,5.34106,11000000.0
2008-10-02 07:38:00,5.3406,5.34186,5.33936,5.33936,11000000.0
2008-10-02 07:39:00,5.34076,5.34306,5.33937,5.34164,19000000.0
2008-10-02 07:40:00,5.34222,5.34234,5.33969,5.34181,11000000.0
2008-10-02 07:41:00,5.34284,5.34288,5.34143,5.3417,7000000.0
2008-10-02 07:42:00,5.34156,5.34312,5.34156,5.34214,13000000.0
2008-10-02 07:43:00,5.34284,5.34368,5.34191,5.34252,14000000.0
2008-10-02 07:44:00,5.34371,5.34444,5.34288,5.34357,10000000.0
2008-10-02 07:45:00,5.34463,5.34497,5.34295,5.3439,8000000.0
2008-10-02 07:46:00,5.34337,5.3442,5.34137,5.34215,13000000.0
2008-10-02 07:47:00,5.3425,5.34369,5.34076,5.34108,15000000.0
2008-10-02 07:48:00,5.34201,5.34201,5.33866,5.33866,13000000.0
2008-10-02 07:49:00,5.33814,5.33883,5.33651,5.33714,10000000.0
2008-10-02 07:50:00,5.33731,5.33876,5.33669,5.33752,17000000.0
2008-10-02 07:51:00,5.33775,5.34043,5.33738,5.34043,16000000.0
2008-10-02 07:52:00,5.33994,5.34052,5.33852,5.33978,13000000.0
2008-10-02 07:53:00,5.3398,5.3402,5.33739,5.33781,10000000.0
2008-10-02 07:54:00,5.33639,5.33715,5.33559,5.33703,11000000.0
2008-10-02 07:55:00,5.33735,5.33878,5.33735,5.33825,12000000.0
2008-10-02 07:56:00,5.33721,5.33796,5.33654,5.33768,13000000.0
2008-10-02 07:57:00,5.33705,5.3375,5.3364,5.33701,8000000.0
2008-10-02 07:58:00,5.33654,5.33738,5.33567,5.3373,14000000.0
2008-10-02 07:59:00,5.33743,5.33789,5.33627,5.33752,15000000.0
2008-10-02 08:00:00,5.33611,5.33779,5.33576,5.33729,10000000.0
2008-10-02 08:01:00,5.33751,5.33783,5.33637,5.3375,13000000.0
2008-10-02 08:02:00,5.33907,5.34192,5.33853,5.34141,14000000.0
2008-10-02 08:03:00,5.3418,5.3429,5.34051,5.3429,12000000.0
2008-10-02 08:04:00,5.34267,5.34668,5.34267,5.34668,16000000.0
2008-10-02 08:05:00,5.34739,5.34739,5.34341,5.34391,14000000.0
2008-10-02 08:06:00,5.34381,5.34765,5.34288,5.34529,19000000.0
2008-10-02 08:07:00,5.34703,5.34777,5.34553,5.34639,19000000.0
2008-10-02 08:08:00,5.34621,5.34922,5.34591,5.34918,11000000.0
2008-10-02 08:09:00,5.34939,5.34986,5.34877,5.34961,10000000.0
2008-10-02 08:10:00,5.34919,5.34985,5.34704,5.34704,16000000.0
2008-10-02 08:11:00,5.34689,5.34877,5.34639,5.34798,9000000.0
2008-10-02 08:12:00,5.34953,5.35036,5.34547,5.34929,10000000.0
2008-10-02 08:13:00,5.35091,5.3528,5.3505,5.3528,11000000.0
2008-10-02 08:14:00,5.35288,5.35417,5.35145,5.35291,12000000.0
2008-10-02 08:15:00,5.3531,5.3559,5.35243,5.3559,15000000.0
2008-10-02 08:16:00,5.35501,5.35518,5.35073,5.35076,14000000.0
2008-10-02 08:17:00,5.35076,5.35244,5.35019,5.3521,10000000.0
2008-10-02 08:18:00,5.35273,5.35273,5.35019,5.35173,9000000.0
2008-10-02 08:19:00,5.35,5.35157,5.34711,5.34727,11000000.0
2008-10-02 08:20:00,5.3471,5.34752,5.34578,5.34752,11000000.0
2008-10-02 08:21:00,5.34765,5.35125,5.34765,5.34774,20000000.0
2008-10-02 08:22:00,5.34743,5.3506,5.34743,5.34933,8000000.0
2008-10-02 08:23:00,5.3499,5.3499,5.34617,5.34714,12000000.0
2008-10-02 08:24:00,5.3465,5.34735,5.34397,5.3454,13000000.0
2008-10-02 08:25:00,5.34568,5.34617,5.34399,5.34582,12000000.0
2008-10-02 08:26:00,5.34515,5.34529,5.34308,5.34452,13000000.0
2008-10-02 08:27:00,5.3444,5.34515,5.34352,5.34449,11000000.0
2008-10-02 08:28:00,5.34386,5.34386,5.34167,5.34309,8000000.0
2008-10-02 08:29:00,5.34308,5.34362,5.34218,5.34218,12000000.0
2008-10-02 08:30:00,5.3433,5.3442,5.34272,5.34405,11000000.0
2008-10-02 08:31:00,5.3439,5.34608,5.34346,5.34608,10000000.0
2008-10-02 08:32:00,5.34516,5.3462,5.34455,5.34593,13000000.0
2008-10-02 08:33:00,5.34471,5.3452,5.34304,5.34336,11000000.0
2008-10-02 08:34:00,5.34351,5.34449,5.34181,5.34181,17000000.0
2008-10-02 08:35:00,5.34232,5.34286,5.34101,5.34101,11000000.0
2008-10-02 08:36:00,5.34128,5.34182,5.33935,5.33935,10000000.0
2008-10-02 08:37:00,5.34136,5.34173,5.33978,5.34044,9000000.0
2008-10-02 08:38:00,5.33999,5.34133,5.33981,5.34058,18000000.0
2008-10-02 08:39:00,5.34155,5.34228,5.34085,5.34148,8000000.0
2008-10-02 08:40:00,5.33987,5.34023,5.33899,5.33973,7000000.0
2008-10-02 08:41:00,5.3399,5.3399,5.3364,5.33768,16000000.0
2008-10-02 08:42:00,5.33796,5.33987,5.33782,5.33987,14000000.0
2008-10-02 08:43:00,5.33932,5.34059,5.33855,5.33995,12000000.0
2008-10-02 08:44:00,5.34118,5.34118,5.33867,5.33971,9000000.0
2008-10-02 08:45:00,5.34018,5.34035,5.33747,5.33778,18000000.0
2008-10-02 08:46:00,5.33784,5.33884,5.33638,5.3388,14000000.0
2008-10-02 08:47:00,5.34007,5.34161,5.33829,5.34036,18000000.0
2008-10-02 08:48:00,5.34163,5.34254,5.33999,5.34027,12000000.0
2008-10-02 08:49:00,5.34292,5.34401,5.34226,5.34372,14000000.0
2008-10-02 08:50:00,5.3425,5.3425,5.33567,5.34059,16000000.0
2008-10-02 08:51:00,5.34216,5.34235,5.33596,5.34015,21000000.0
2008-10-02 08:52:00,5.34001,5.34035,5.33844,5.33975,20000000.0
2008-10-02 08:53:00,5.33896,5.33933,5.33812,5.33819,7000000.0
2008-10-02 08:54:00,5.33938,5.34231,5.33874,5.34231,17000000.0
2008-10-02 08:55:00,5.34308,5.3441,5.34234,5.34303,12000000.0
2008-10-02 08:56:00,5.34223,5.34367,5.33646,5.34367,17000000.0
2008-10-02 08:57:00,5.34461,5.34664,5.34327,5.34664,16000000.0
2008-10-02 08:58:00,5.34756,5.34756,5.34513,5.34595,12000000.0
2008-10-02 08:59:00,5.34768,5.34839,5.34579,5.34761,13000000.0
2008-10-02 09:00:00,5.34711,5.35063,5.34682,5.34959,17000000.0
2008-10-02 09:01:00,5.3504,5.35152,5.34828,5.35096,13000000.0
2008-10-02 09:02:00,5.35109,5.35291,5.35095,5.35125,8000000.0
2008-10-02 09:03:00,5.35142,5.35142,5.34696,5.34847,16000000.0
2008-10-02 09:04:00,5.3469,5.3496,5.3469,5.34903,8000000.0
2008-10-02 09:05:00,5.3478,5.34839,5.34591,5.34833,11000000.0
2008-10-02 09:06:00,5.34726,5.34984,5.3454,5.34961,10000000.0
2008-10-02 09:07:00,5.3511,5.3511,5.34718,5.34917,10000000.0
2008-10-02 09:08:00,5.34996,5.35205,5.348,5.35205,19000000.0
2008-10-02 09:09:00,5.35299,5.35368,5.3498,5.35076,16000000.0
2008-10-02 09:10:00,5.35066,5.35228,5.34998,5.35166,8000000.0
2008-10-02 09:11:00,5.35045,5.35108,5.34554,5.35016,11000000.0
2008-10-02 09:12:00,5.35145,5.35205,5.35028,5.35081,16000000.0
2008-10-02 09:13:00,5.35062,5.35093,5.34919,5.35019,15000000.0
2008-10-02 09:14:00,5.35047,5.35111,5.34926,5.35074,17000000.0
2008-10-02 09:15:00,5.35144,5.35343,5.35073,5.35288,12000000.0
2008-10-02 09:16:00,5.35273,5.35639,5.35273,5.3561,14000000.0
2008-10-02 09:17:00,5.35543,5.35922,5.35543,5.35844,14000000.0
2008-10-02 09:18:00,5.35869,5.35914,5.35721,5.35865,18000000.0
2008-10-02 09:19:00,5.35789,5.35876,5.35582,5.35807,14000000.0
2008-10-02 09:20:00,5.35918,5.36132,5.35756,5.35872,18000000.0
2008-10-02 09:21:00,5.35908,5.35978,5.35656,5.3576,17000000.0
2008-10-02 09:22:00,5.35882,5.36238,5.35753,5.36192,13000000.0
2008-10-02 09:23:00,5.36323,5.36649,5.3618,5.3618,12000000.0
2008-10-02 09:24:00,5.36097,5.36332,5.35786,5.36059,14000000.0
2008-10-02 09:25:00,5.35957,5.36399,5.35957,5.36154,9000000.0
2008-10-02 09:26:00,5.36543,5.37031,5.36287,5.36753,13000000.0
2008-10-02 09:27:00,5.36878,5.37323,5.36878,5.3721,13000000.0
2008-10-02 09:28:00,5.37209,5.37209,5.36797,5.36853,19000000.0
2008-10-02 09:29:00,5.36778,5.36952,5.36663,5.36938,14000000.0
2008-10-02 09:30:00,5.36948,5.37186,5.36752,5.37134,15000000.0
2008-10-02 09:31:00,5.37075,5.37091,5.36917,5.37091,11000000.0
2008-10-02 09:32:00,5.3692,5.37053,5.36796,5.36907,16000000.0
2008-10-02 09:33:00,5.3712,5.37332,5.36968,5.37332,9000000.0
2008-10-02 09:34:00,5.37368,5.37415,5.36965,5.36965,18000000.0
2008-10-02 09:35:00,5.37128,5.37589,5.37071,5.37495,14000000.0
2008-10-02 09:36:00,5.37698,5.37698,5.37357,5.37401,16000000.0
2008-10-02 09:37:00,5.37285,5.37341,5.36997,5.37013,20000000.0
2008-10-02 09:38:00,5.3701,5.37122,5.36778,5.37044,19000000.0
2008-10-02 09:39:00,5.36858,5.3694,5.36575,5.36789,16000000.0
2008-10-02 09:40:00,5.36767,5.36934,5.36634,5.36892,12000000.0
2008-10-02 09:41:00,5.3686,5.36942,5.36813,5.36827,18000000.0
2008-10-02 09:42:00,5.36905,5.37133,5.36782,5.37032,16000000.0
2008-10-02 09:43:00,5.36896,5.37059,5.3675,5.36861,15000000.0
2008-10-02 09:44:00,5.37026,5.37053,5.36683,5.36754,13000000.0
2008-10-02 09:45:00,5.36775,5.36932,5.36746,5.36864,13000000.0
2008-10-02 09:46:00,5.36856,5.36957,5.36744,5.36872,17000000.0
2008-10-02 09:47:00,5.36921,5.36921,5.36679,5.36863,13000000.0
2008-10-02 09:48:00,5.36884,5.3689,5.36512,5.36714,16000000.0
2008-10-02 09:49:00,5.36792,5.36851,5.36516,5.36753,17000000.0
2008-10-02 09:50:00,5.36621,5.36704,5.36359,5.36395,12000000.0
2008-10-02 09:51:00,5.36501,5.36591,5.3644,5.36591,16000000.0
2008-10-02 09:52:00,5.36491,5.36791,5.36491,5.36791,16000000.0
2008-10-02 09:53:00,5.36728,5.3689,5.36646,5.36793,15000000.0
2008-10-02 09:54:00,5.36882,5.36882,5.36713,5.36833,15000000.0
2008-10-02 09:55:00,5.36862,5.37028,5.36746,5.37028,15000000.0
2008-10-02 09:56:00,5.37001,5.37006,5.36815,5.36815,17000000.0
2008-10-02 09:57:00,5.36882,5.36926,5.36755,5.36778,12000000.0
2008-10-02 09:58:00,5.36863,5.37199,5.36722,5.37102,14000000.0
2008-10-02 09:59:00,5.37277,5.37277,5.36856,5.36993,10000000.0
2008-10-02 10:00:00,5.36843,5.36901,5.36704,5.36879,11000000.0
2008-10-02 10:01:00,5.3672,5.36776,5.3631,5.36463,24000000.0
2008-10-02 10:02:00,5.36371,5.36551,5.36242,5.36397,14000000.0
2008-10-02 10:03:00,5.36399,5.3653,5.36226,5.363,16000000.0
2008-10-02 10:04:00,5.36109,5.36355,5.36102,5.36355,10000000.0
2008-10-02 10:05:00,5.36166,5.36228,5.36072,5.36216,10000000.0
2008-10-02 10:06:00,5.36031,5.36258,5.36031,5.36252,9000000.0
2008-10-02 10:07:00,5.36144,5.36213,5.35996,5.36195,11000000.0
2008-10-02 10:08:00,5.36249,5.36257,5.36021,5.36107,9000000.0
2008-10-02 10:09:00,5.35933,5.3633,5.35885,5.3633,11000000.0
2008-10-02 10:10:00,5.36375,5.36569,5.36309,5.36569,15000000.0
2008-10-02 10:11:00,5.36643,5.36643,5.36386,5.36509,16000000.0
2008-10-02 10:12:00,5.36362,5.36362,5.35771,5.35826,19000000.0
2008-10-02 10:13:00,5.35789,5.35937,5.35646,5.35762,9000000.0
2008-10-02 10:14:00,5.3558,5.35751,5.35537,5.3573,11000000.0
2008-10-02 10:15:00,5.3582,5.3582,5.35527,5.35702,8000000.0
2008-10-02 10:16:00,5.35674,5.35786,5.3541,5.35786,17000000.0
2008-10-02 10:17:00,5.35617,5.35785,5.35526,5.35722,16000000.0
2008-10-02 10:18:00,5.35693,5.35739,5.35445,5.35583,16000000.0
2008-10-02 10:19:00,5.35572,5.35572,5.35305,5.35488,17000000.0
2008-10-02 10:20:00,5.35569,5.35795,5.35491,5.35773,16000000.0
2008-10-02 10:21:00,5.35945,5.36,5.3578,5.35962,7000000.0
2008-10-02 10:22:00,5.36026,5.36029,5.35853,5.35992,10000000.0
2008-10-02 10:23:00,5.35901,5.3594,5.35722,5.35852,14000000.0
2008-10-02 10:24:00,5.35724,5.35783,5.35613,5.3567,13000000.0
2008-10-02 10:25:00,5.35785,5.35892,5.35751,5.35807,12000000.0
2008-10-02 10:26:00,5.3589,5.35909,5.35719,5.35756,11000000.0
2008-10-02 10:27:00,5.35766,5.35887,5.35693,5.35887,13000000.0
2008-10-02 10:28:00,5.35843,5.35843,5.35433,5.35433,13000000.0
2008-10-02 10:29:00,5.35497,5.35521,5.35305,5.35305,11000000.0
2008-10-02 10:30:00,5.35331,5.35435,5.35255,5.35288,9000000.0
2008-10-02 10:31:00,5.3532,5.3532,5.35073,5.35242,16000000.0
2008-10-02 10:32:00,5.3518,5.353,5.35079,5.35186,9000000.0
2008-10-02 10:33:00,5.35123,5.35421,5.35072,5.35421,12000000.0
2008-10-02 10:34:00,5.35417,5.35417,5.35302,5.35339,11000000.0
2008-10-02 10:35:00,5.3528,5.35381,5.35145,5.35342,17000000.0
2008-10-02 10:36:00,5.35399,5.35399,5.35191,5.35242,10000000.0
2008-10-02 10:37:00,5.35396,5.35492,5.3527,5.35376,15000000.0
2008-10-02 10:38:00,5.35399,5.35399,5.3483,5.34832,17000000.0
2008-10-02 10:39:00,5.34792,5.35115,5.34792,5.3508,13000000.0
2008-10-02 10:40:00,5.35051,5.35114,5.34986,5.35114,10000000.0
2008-10-02 10:41:00,5.35194,5.35295,5.3511,5.35233,15000000.0
2008-10-02 10:42:00,5.35194,5.35201,5.35063,5.35063,12000000.0
2008-10-02 10:43:00,5.35102,5.35234,5.35031,5.35198,13000000.0
2008-10-02 10:44:00,5.34984,5.3503,5.34713,5.34947,12000000.0
2008-10-02 10:45:00,5.35013,5.35068,5.34807,5.35052,13000000.0
2008-10-02 10:46:00,5.35131,5.35171,5.34725,5.35005,13000000.0
2008-10-02 10:47:00,5.35043,5.35279,5.34859,5.35279,7000000.0
2008-10-02 10:48:00,5.35232,5.3553,5.35181,5.35449,12000000.0
2008-10-02 10:49:00,5.35528,5.35551,5.35245,5.35317,10000000.0
2008-10-02 10:50:00,5.35258,5.35381,5.35215,5.35343,14000000.0
2008-10-02 10:51:00,5.35415,5.35441,5.35306,5.35353,11000000.0
2008-10-02 10:52:00,5.35455,5.35548,5.35342,5.3547,20000000.0
2008-10-02 10:53:00,5.35381,5.35514,5.35362,5.35461,9000000.0
2008-10-02 10:54:00,5.35543,5.35769,5.35459,5.35725,18000000.0
2008-10-02 10:55:00,5.35836,5.35879,5.35584,5.35834,10000000.0
2008-10-02 10:56:00,5.3578,5.35956,5.35703,5.35956,11000000.0
2008-10-02 10:57:00,5.36009,5.36009,5.35516,5.35796,8000000.0
2008-10-02 10:58:00,5.35876,5.35876,5.35552,5.35604,10000000.0
2008-10-02 10:59:00,5.35708,5.35818,5.35643,5.35725,10000000.0
2008-10-02 11:00:00,5.3581,5.3581,5.35605,5.35758,15000000.0
2008-10-02 11:01:00,5.35727,5.35727,5.35405,5.35405,12000000.0
2008-10-02 11:02:00,5.35511,5.35515,5.35307,5.35345,8000000.0
2008-10-02 11:03:00,5.35424,5.35424,5.35314,5.35384,11000000.0
2008-10-02 11:04:00,5.35448,5.35693,5.354,5.35449,15000000.0
2008-10-02 11:05:00,5.35406,5.35489,5.35312,5.3533,17000000.0
2008-10-02 11:06:00,5.35407,5.35472,5.35275,5.35374,12000000.0
2008-10-02 11:07:00,5.35442,5.35442,5.35151,5.35151,11000000.0
2008-10-02 11:08:00,5.35147,5.35242,5.34944,5.35011,22000000.0
2008-10-02 11:09:00,5.35144,5.35177,5.34992,5.35094,9000000.0
2008-10-02 11:10:00,5.35145,5.35196,5.35005,5.35185,16000000.0
2008-10-02 11:11:00,5.35202,5.35202,5.35036,5.3512,7000000.0
2008-10-02 11:12:00,5.35067,5.35095,5.34933,5.35047,15000000.0
2008-10-02 11:13:00,5.35076,5.3515,5.34999,5.35127,11000000.0
2008-10-02 11:14:00,5.35067,5.35133,5.34963,5.35059,18000000.0
2008-10-02 11:15:00,5.35143,5.35162,5.35013,5.35089,11000000.0
2008-10-02 11:16:00,5.35244,5.35354,5.35143,5.35222,13000000.0
2008-10-02 11:17:00,5.3529,5.35424,5.3529,5.35292,13000000.0
2008-10-02 11:18:00,5.35462,5.35554,5.35404,5.35475,9000000.0
2008-10-02 11:19:00,5.35569,5.35622,5.35472,5.35608,17000000.0
2008-10-02 11:20:00,5.35504,5.3567,5.35504,5.35548,14000000.0
2008-10-02 11:21:00,5.35453,5.35667,5.35425,5.35611,14000000.0
2008-10-02 11:22:00,5.35624,5.35673,5.35459,5.35537,22000000.0
2008-10-02 11:23:00,5.35315,5.35538,5.35309,5.35513,8000000.0
2008-10-02 11:24:00,5.35458,5.35499,5.35172,5.3526,18000000.0
2008-10-02 11:25:00,5.35257,5.35298,5.35164,5.35186,9000000.0
2008-10-02 11:26:00,5.35303,5.35407,5.35194,5.35287,15000000.0
2008-10-02 11:27:00,5.35163,5.35341,5.35163,5.35199,10000000.0
2008-10-02 11:28:00,5.35189,5.35367,5.35174,5.35227,13000000.0
2008-10-02 11:29:00,5.35279,5.35482,5.35269,5.35482,17000000.0
2008-10-02 11:30:00,5.35443,5.35499,5.35303,5.35386,13000000.0
2008-10-02 11:31:00,5.35567,5.3557,5.35459,5.35549,12000000.0
2008-10-02 11:32:00,5.35487,5.35537,5.35387,5.35392,20000000.0
2008-10-02 11:33:00,5.35501,5.35591,5.35419,5.35525,16000000.0
2008-10-02 11:34:00,5.35517,5.35579,5.35427,5.35519,13000000.0
2008-10-02 11:35:00,5.35484,5.35591,5.35419,5.35519,14000000.0
2008-10-02 11:36:00,5.35597,5.35597,5.35314,5.35391,11000000.0
2008-10-02 11:37:00,5.3536,5.35402,5.35218,5.35296,16000000.0
2008-10-02 11:38:00,5.35234,5.35263,5.35082,5.35133,8000000.0
2008-10-02 11:39:00,5.35155,5.35155,5.3491,5.34995,11000000.0
2008-10-02 11:40:00,5.34999,5.35295,5.3497,5.35018,12000000.0
2008-10-02 11:41:00,5.34982,5.35026,5.34802,5.34802,10000000.0
2008-10-02 11:42:00,5.34876,5.35117,5.34791,5.35074,10000000.0
2008-10-02 11:43:00,5.35145,5.35145,5.34944,5.35064,17000000.0
2008-10-02 11:44:00,5.34985,5.35114,5.34934,5.35019,15000000.0
2008-10-02 11:45:00,5.35033,5.35033,5.3488,5.3488,16000000.0
2008-10-02 11:46:00,5.34894,5.35097,5.34894,5.3505,7000000.0
2008-10-02 11:47:00,5.3499,5.35253,5.34968,5.35184,16000000.0
2008-10-02 11:48:00,5.35066,5.35411,5.34917,5.35411,13000000.0
2008-10-02 11:49:00,5.35485,5.35507,5.35285,5.35446,10000000.0
2008-10-02 11:50:00,5.35446,5.35489,5.35324,5.35438,12000000.0
2008-10-02 11:51:00,5.35476,5.35493,5.35288,5.35288,14000000.0
2008-10-02 11:52:00,5.35238,5.35374,5.3523,5.35336,18000000.0
2008-10-02 11:53:00,5.3519,5.35329,5.35099,5.35176,16000000.0
2008-10-02 11:54:00,5.35119,5.35255,5.35094,5.35183,8000000.0
2008-10-02 11:55:00,5.35242,5.35371,5.3516,5.35228,8000000.0
2008-10-02 11:56:00,5.35409,5.35409,5.35213,5.3534,8000000.0
2008-10-02 11:57:00,5.35329,5.35354,5.35207,5.35208,11000000.0
2008-10-02 11:58:00,5.35231,5.35383,5.35169,5.35383,14000000.0
2008-10-02 11:59:00,5.35409,5.35412,5.35215,5.35276,11000000.0
2008-10-02 12:00:00,5.35494,5.35656,5.35258,5.35625,15000000.0
2008-10-02 12:01:00,5.35764,5.3586,5.35556,5.35709,13000000.0
2008-10-02 12:02:00,5.35824,5.35893,5.35589,5.35893,15000000.0
2008-10-02 12:03:00,5.35836,5.35967,5.3573,5.35828,11000000.0
2008-10-02 12:04:00,5.35817,5.35959,5.35735,5.35844,9000000.0
2008-10-02 12:05:00,5.35915,5.35965,5.35844,5.3585,9000000.0
2008-10-02 12:06:00,5.35889,5.35976,5.35759,5.35759,15000000.0
2008-10-02 12:07:00,5.35869,5.35928,5.35742,5.35742,11000000.0
2008-10-02 12:08:00,5.35574,5.35925,5.35574,5.35732,8000000.0
2008-10-02 12:09:00,5.35795,5.35903,5.3559,5.3588,18000000.0
2008-10-02 12:10:00,5.35719,5.35788,5.35527,5.35766,14000000.0
2008-10-02 12:11:00,5.35762,5.35847,5.35671,5.35829,9000000.0
2008-10-02 12:12:00,5.35738,5.35976,5.35738,5.35788,18000000.0
2008-10-02 12:13:00,5.35742,5.35885,5.3566,5.35746,12000000.0
2008-10-02 12:14:00,5.35665,5.35766,5.35581,5.35746,10000000.0
2008-10-02 12:15:00,5.35592,5.35611,5.35427,5.3553,8000000.0
2008-10-02 12:16:00,5.35687,5.35847,5.35414,5.35514,14000000.0
2008-10-02 12:17:00,5.3544,5.35526,5.35371,5.35496,13000000.0
2008-10-02 12:18:00,5.35326,5.35386,5.35076,5.35386,10000000.0
2008-10-02 12:19:00,5.35479,5.35493,5.35389,5.35493,11000000.0
2008-10-02 12:20:00,5.35435,5.35435,5.35326,5.35326,8000000.0
2008-10-02 12:21:00,5.35541,5.35562,5.3497,5.35284,20000000.0
2008-10-02 12:22:00,5.35491,5.35504,5.35381,5.35504,14000000.0
2008-10-02 12:23:00,5.35397,5.35477,5.35344,5.35371,11000000.0
2008-10-02 12:24:00,5.35368,5.35536,5.35318,5.35536,17000000.0
2008-10-02 12:25:00,5.35462,5.35497,5.35307,5.35372,12000000.0
2008-10-02 12:26:00,5.35308,5.3542,5.35308,5.3542,7000000.0
2008-10-02 12:27:00,5.35403,5.3541,5.35236,5.35239,7000000.0
2008-10-02 12:28:00,5.35357,5.35464,5.35116,5.35391,19000000.0
2008-10-02 12:29:00,5.35312,5.35463,5.35312,5.35417,12000000.0
2008-10-02 12:30:00,5.35471,5.35473,5.3534,5.35473,10000000.0
2008-10-02 12:31:00,5.35467,5.35588,5.35395,5.35526,12000000.0
2008-10-02 12:32:00,5.35506,5.35596,5.3545,5.35514,12000000.0
2008-10-02 12:33:00,5.35561,5.35608,5.35422,5.3552,15000000.0
2008-10-02 12:34:00,5.35427,5.35476,5.35311,5.35415,12000000.0
2008-10-02 12:35:00,5.35314,5.35481,5.35046,5.35481,12000000.0
2008-10-02 12:36:00,5.35653,5.359,5.35513,5.35864,15000000.0
2008-10-02 12:37:00,5.35697,5.35819,5.35679,5.35796,8000000.0
2008-10-02 12:38:00,5.35841,5.35845,5.35668,5.35668,15000000.0
2008-10-02 12:39:00,5.35624,5.35773,5.35584,5.35585,14000000.0
2008-10-02 12:40:00,5.35517,5.35546,5.35081,5.35519,18000000.0
2008-10-02 12:41:00,5.35518,5.35613,5.354,5.35567,11000000.0
2008-10-02 12:42:00,5.35452,5.3556,5.35216,5.35467,17000000.0
2008-10-02 12:43:00,5.35487,5.35565,5.35405,5.35562,11000000.0
2008-10-02 12:44:00,5.35636,5.35636,5.35294,5.35489,13000000.0
2008-10-02 12:45:00,5.35488,5.35627,5.35478,5.35563,10000000.0
2008-10-02 12:46:00,5.35707,5.35846,5.35651,5.35792,20000000.0
2008-10-02 12:47:00,5.35743,5.36011,5.35743,5.36011,10000000.0
2008-10-02 12:48:00,5.36055,5.3614,5.3594,5.36103,10000000.0
2008-10-02 12:49:00,5.36264,5.36381,5.36171,5.36346,15000000.0
2008-10-02 12:50:00,5.3625,5.36369,5.36185,5.36291,14000000.0
2008-10-02 12:51:00,5.36289,5.36337,5.36137,5.36187,14000000.0
2008-10-02 12:52:00,5.36261,5.36284,5.3618,5.36253,9000000.0
2008-10-02 12:53:00,5.36277,5.36319,5.36217,5.36244,9000000.0
2008-10-02 12:54:00,5.36294,5.36524,5.36221,5.36524,20000000.0
2008-10-02 12:55:00,5.36517,5.36726,5.36517,5.36623,12000000.0
2008-10-02 12:56:00,5.36563,5.36717,5.36501,5.36717,7000000.0
2008-10-02 12:57:00,5.36721,5.36731,5.36502,5.36579,13000000.0
2008-10-02 12:58:00,5.36625,5.36727,5.36446,5.36574,16000000.0
2008-10-02 12:59:00,5.36662,5.36676,5.36506,5.36506,14000000.0
2008-10-02 13:00:00,5.3643,5.36542,5.36291,5.36303,12000000.0
2008-10-02 13:01:00,5.3642,5.36473,5.36218,5.36342,17000000.0
2008-10-02 13:02:00,5.36393,5.36523,5.36302,5.36329,10000000.0
2008-10-02 13:03:00,5.36445,5.36661,5.36398,5.36641,22000000.0
2008-10-02 13:04:00,5.36464,5.36615,5.36167,5.36338,20000000.0
2008-10-02 13:05:00,5.3632,5.36698,5.36309,5.36626,14000000.0
2008-10-02 13:06:00,5.3666,5.36717,5.36502,5.36593,17000000.0
2008-10-02 13:07:00,5.36751,5.36962,5.36717,5.36718,22000000.0
2008-10-02 13:08:00,5.36684,5.36787,5.36522,5.36663,12000000.0
2008-10-02 13:09:00,5.36711,5.36899,5.36512,5.36795,12000000.0
2008-10-02 13:10:00,5.36856,5.36856,5.36573,5.36645,20000000.0
2008-10-02 13:11:00,5.36587,5.36709,5.36503,5.36709,12000000.0
2008-10-02 13:12:00,5.36529,5.36692,5.36492,5.36654,16000000.0
2008-10-02 13:13:00,5.36636,5.36905,5.36527,5.36905,14000000.0
2008-10-02 13:14:00,5.36885,5.37027,5.36862,5.36959,17000000.0
2008-10-02 13:15:00,5.36738,5.36897,5.3666,5.36884,7000000.0
2008-10-02 13:16:00,5.36909,5.36943,5.36781,5.36862,9000000.0
2008-10-02 13:17:00,5.36911,5.36929,5.36557,5.36661,15000000.0
2008-10-02 13:18:00,5.36666,5.36666,5.36448,5.36448,17000000.0
2008-10-02 13:19:00,5.36617,5.36617,5.36418,5.36552,15000000.0
2008-10-02 13:20:00,5.36606,5.36766,5.36553,5.36682,12000000.0
2008-10-02 13:21:00,5.36859,5.36988,5.36737,5.36894,24000000.0
2008-10-02 13:22:00,5.36929,5.36969,5.36765,5.36844,12000000.0
2008-10-02 13:23:00,5.36953,5.37267,5.36813,5.37267,12000000.0
2008-10-02 13:24:00,5.37205,5.37389,5.36735,5.37389,18000000.0
2008-10-02 13:25:00,5.37436,5.3752,5.37292,5.3751,12000000.0
2008-10-02 13:26:00,5.37517,5.37622,5.37257,5.37257,12000000.0
2008-10-02 13:27:00,5.37329,5.37379,5.37181,5.37299,9000000.0
2008-10-02 13:28:00,5.37229,5.37261,5.37074,5.37133,15000000.0
2008-10-02 13:29:00,5.37207,5.37207,5.36871,5.36991,14000000.0
2008-10-02 13:30:00,5.36871,5.37035,5.36871,5.36984,11000000.0
2008-10-02 13:31:00,5.3691,5.36988,5.36722,5.36722,11000000.0
2008-10-02 13:32:00,5.36548,5.36686,5.36519,5.36686,8000000.0
2008-10-02 13:33:00,5.36749,5.37002,5.36671,5.36826,14000000.0
2008-10-02 13:34:00,5.36888,5.36928,5.36649,5.36649,11000000.0
2008-10-02 13:35:00,5.36682,5.3669,5.36533,5.36533,16000000.0
2008-10-02 13:36:00,5.36588,5.36652,5.36472,5.36501,8000000.0
2008-10-02 13:37:00,5.36483,5.36562,5.36348,5.36464,17000000.0
2008-10-02 13:38:00,5.36569,5.36597,5.36216,5.36299,14000000.0
2008-10-02 13:39:00,5.36241,5.36414,5.36241,5.36413,10000000.0
2008-10-02 13:40:00,5.36282,5.36282,5.3608,5.36104,8000000.0
2008-10-02 13:41:00,5.36184,5.36406,5.36122,5.36406,11000000.0
2008-10-02 13:42:00,5.36469,5.36574,5.36141,5.36574,14000000.0
2008-10-02 13:43:00,5.36645,5.36645,5.35997,5.36198,11000000.0
2008-10-02 13:44:00,5.36347,5.36581,5.36313,5.36581,11000000.0
2008-10-02 13:45:00,5.36494,5.36648,5.35965,5.36602,14000000.0
2008-10-02 13:46:00,5.36805,5.36816,5.3664,5.36714,11000000.0
2008-10-02 13:47:00,5.36657,5.36793,5.3646,5.36788,13000000.0
2008-10-02 13:48:00,5.36677,5.36779,5.36425,5.36671,14000000.0
2008-10-02 13:49:00,5.36738,5.36742,5.36496,5.36649,12000000.0
2008-10-02 13:50:00,5.36575,5.36622,5.3637,5.36374,16000000.0
2008-10-02 13:51:00,5.36331,5.36434,5.36037,5.36037,14000000.0
2008-10-02 13:52:00,5.36154,5.362,5.35874,5.362,10000000.0
2008-10-02 13:53:00,5.36198,5.36282,5.36084,5.36084,10000000.0
2008-10-02 13:54:00,5.36234,5.36245,5.36083,5.36176,8000000.0
2008-10-02 13:55:00,5.36254,5.36375,5.3602,5.36292,13000000.0
2008-10-02 13:56:00,5.36393,5.36437,5.36215,5.36336,17000000.0
2008-10-02 13:57:00,5.36297,5.36297,5.35996,5.3605,13000000.0
2008-10-02 13:58:00,5.36053,5.36053,5.35838,5.35981,7000000.0
2008-10-02 13:59:00,5.36046,5.36046,5.35905,5.3604,9000000.0
2008-10-02 14:00:00,5.36157,5.36213,5.35947,5.36073,7000000.0
2008-10-02 14:01:00,5.36097,5.36106,5.35974,5.36079,11000000.0
2008-10-02 14:02:00,5.35954,5.35983,5.35724,5.35834,19000000.0
2008-10-02 14:03:00,5.35788,5.35964,5.35751,5.35751,13000000.0
2008-10-02 14:04:00,5.35809,5.35822,5.35565,5.35565,22000000.0
2008-10-02 14:05:00,5.35748,5.35822,5.35619,5.35748,17000000.0
2008-10-02 14:06:00,5.35563,5.35764,5.3555,5.35702,11000000.0
2008-10-02 14:07:00,5.35765,5.35765,5.35541,5.35715,9000000.0
2008-10-02 14:08:00,5.35729,5.35737,5.35551,5.35563,11000000.0
2008-10-02 14:09:00,5.3572,5.3581,5.35575,5.3581,12000000.0
2008-10-02 14:10:00,5.35858,5.359,5.35665,5.35723,13000000.0
2008-10-02 14:11:00,5.35649,5.35649,5.35394,5.35578,14000000.0
2008-10-02 14:12:00,5.35657,5.357,5.35452,5.357,11000000.0
2008-10-02 14:13:00,5.3571,5.35944,5.35656,5.35944,11000000.0
2008-10-02 14:14:00,5.3595,5.3595,5.35325,5.35803,7000000.0
2008-10-02 14:15:00,5.36084,5.36201,5.35955,5.36189,14000000.0
2008-10-02 14:16:00,5.36267,5.36355,5.36121,5.36249,13000000.0
2008-10-02 14:17:00,5.36234,5.36336,5.36065,5.36164,22000000.0
2008-10-02 14:18:00,5.36308,5.36368,5.36219,5.36289,15000000.0
2008-10-02 14:19:00,5.3638,5.3638,5.36206,5.36335,12000000.0
2008-10-02 14:20:00,5.36101,5.36207,5.35947,5.36202,7000000.0
2008-10-02 14:21:00,5.36126,5.36171,5.3602,5.36112,13000000.0
2008-10-02 14:22:00,5.36322,5.36485,5.36245,5.36485,8000000.0
2008-10-02 14:23:00,5.36282,5.36455,5.36017,5.36421,11000000.0
2008-10-02 14:24:00,5.36537,5.36543,5.36334,5.36403,13000000.0
2008-10-02 14:25:00,5.36479,5.36479,5.36241,5.36341,15000000.0
2008-10-02 14:26:00,5.36245,5.36271,5.36102,5.36179,8000000.0
2008-10-02 14:27:00,5.36162,5.36364,5.36162,5.36278,10000000.0
2008-10-02 14:28:00,5.36254,5.36407,5.36212,5.36407,11000000.0
2008-10-02 14:29:00,5.36473,5.36702,5.36298,5.36685,21000000.0
2008-10-02 14:30:00,5.36392,5.36586,5.36298,5.36376,11000000.0
2008-10-02 14:31:00,5.36283,5.36625,5.36233,5.36625,17000000.0
2008-10-02 14:32:00,5.3668,5.36837,5.36539,5.36719,15000000.0
2008-10-02 14:33:00,5.36594,5.37212,5.36594,5.37212,8000000.0
2008-10-02 14:34:00,5.37175,5.37382,5.36949,5.37306,9000000.0
2008-10-02 14:35:00,5.37321,5.38958,5.37262,5.38958,11000000.0
2008-10-02 14:36:00,5.39015,5.39143,5.3861,5.38697,15000000.0
2008-10-02 14:37:00,5.3847,5.39363,5.3847,5.39065,8000000.0
2008-10-02 14:38:00,5.39346,5.39976,5.39269,5.39557,10000000.0
2008-10-02 14:39:00,5.39605,5.39747,5.39229,5.39321,19000000.0
2008-10-02 14:40:00,5.39495,5.39495,5.39032,5.39241,15000000.0
2008-10-02 14:41:00,5.39195,5.395,5.39043,5.39294,15000000.0
2008-10-02 14:42:00,5.39355,5.39382,5.39022,5.39353,17000000.0
2008-10-02 14:43:00,5.3941,5.39679,5.39239,5.39344,15000000.0
2008-10-02 14:44:00,5.39376,5.39485,5.39109,5.39485,15000000.0
2008-10-02 14:45:00,5.39482,5.39745,5.3941,5.39499,9000000.0
2008-10-02 14:46:00,5.39597,5.396,5.39263,5.39351,11000000.0
2008-10-02 14:47:00,5.39175,5.39288,5.39078,5.39288,12000000.0
2008-10-02 14:48:00,5.39243,5.39531,5.39243,5.39438,12000000.0
2008-10-02 14:49:00,5.39577,5.40346,5.39371,5.40136,12000000.0
2008-10-02 14:50:00,5.40344,5.4072,5.39847,5.40238,15000000.0
2008-10-02 14:51:00,5.40298,5.40484,5.40202,5.40456,10000000.0
2008-10-02 14:52:00,5.40554,5.40716,5.40367,5.40716,13000000.0
2008-10-02 14:53:00,5.40751,5.40939,5.40532,5.40939,13000000.0
2008-10-02 14:54:00,5.41034,5.41107,5.40823,5.40844,9000000.0
2008-10-02 14:55:00,5.4087,5.41288,5.40773,5.41288,16000000.0
2008-10-02 14:56:00,5.41442,5.41817,5.41343,5.41517,15000000.0
2008-10-02 14:57:00,5.41501,5.4159,5.41376,5.41393,15000000.0
2008-10-02 14:58:00,5.41477,5.41519,5.41236,5.4143,11000000.0
2008-10-02 14:59:00,5.41401,5.41401,5.41049,5.41326,14000000.0
2008-10-02 15:00:00,5.41399,5.41535,5.41256,5.41335,18000000.0
2008-10-02 15:01:00,5.41313,5.41343,5.41313,5.41341,12000000.0
2008-10-02 15:02:00,5.41331,5.41341,5.41325,5.41337,7000000.0
2008-10-02 15:03:00,5.41342,5.41361,5.41328,5.41336,18000000.0
2008-10-02 15:04:00,5.40912,5.40945,5.40729,5.40764,21000000.0
2008-10-02 15:05:00,5.40809,5.40809,5.40507,5.4064,13000000.0
2008-10-02 15:06:00,5.4055,5.40619,5.40286,5.40415,14000000.0
2008-10-02 15:07:00,5.40387,5.40434,5.40075,5.40182,22000000.0
2008-10-02 15:08:00,5.40121,5.40146,5.39995,5.40017,10000000.0
2008-10-02 15:09:00,5.40117,5.40117,5.39932,5.3995,9000000.0
2008-10-02 15:10:00,5.39913,5.39944,5.39675,5.39824,14000000.0
2008-10-02 15:11:00,5.39744,5.39865,5.39584,5.39707,12000000.0
2008-10-02 15:12:00,5.39666,5.39952,5.39635,5.399,13000000.0
2008-10-02 15:13:00,5.39896,5.40067,5.39879,5.40028,12000000.0
2008-10-02 15:14:00,5.3999,5.40242,5.39989,5.40166,10000000.0
2008-10-02 15:15:00,5.40165,5.4033,5.40026,5.4033,16000000.0
2008-10-02 15:16:00,5.4043,5.40634,5.4043,5.40527,15000000.0
2008-10-02 15:17:00,5.40619,5.40619,5.40469,5.40617,14000000.0
2008-10-02 15:18:00,5.40513,5.40513,5.40126,5.40369,12000000.0
2008-10-02 15:19:00,5.40451,5.40537,5.40416,5.40431,11000000.0
2008-10-02 15:20:00,5.40465,5.40465,5.40193,5.40279,14000000.0
2008-10-02 15:21:00,5.40279,5.40384,5.40196,5.40332,14000000.0
2008-10-02 15:22:00,5.40319,5.40476,5.40103,5.40476,10000000.0
2008-10-02 15:23:00,5.40634,5.40666,5.40441,5.40529,11000000.0
2008-10-02 15:24:00,5.40935,5.40935,5.40573,5.40792,10000000.0
2008-10-02 15:25:00,5.40791,5.40791,5.4054,5.40654,16000000.0
2008-10-02 15:26:00,5.40603,5.41062,5.40551,5.41062,15000000.0
2008-10-02 15:27:00,5.41042,5.41175,5.40938,5.41082,10000000.0
2008-10-02 15:28:00,5.4117,5.41204,5.40728,5.40821,11000000.0
2008-10-02 15:29:00,5.40875,5.40891,5.40653,5.40716,19000000.0
2008-10-02 15:30:00,5.40903,5.40941,5.40735,5.40737,10000000.0
2008-10-02 15:31:00,5.40805,5.40805,5.40524,5.4067,14000000.0
2008-10-02 15:32:00,5.4057,5.4057,5.40196,5.40319,12000000.0
2008-10-02 15:33:00,5.40304,5.40494,5.40161,5.40494,20000000.0
2008-10-02 15:34:00,5.40425,5.40603,5.40241,5.40353,12000000.0
2008-10-02 15:35:00,5.40492,5.40688,5.40429,5.40629,12000000.0
2008-10-02 15:36:00,5.40599,5.40679,5.40482,5.406,10000000.0
2008-10-02 15:37:00,5.4055,5.40605,5.40475,5.40605,10000000.0
2008-10-02 15:38:00,5.40529,5.40529,5.4029,5.4029,13000000.0
2008-10-02 15:39:00,5.4033,5.40394,5.40206,5.40246,7000000.0
2008-10-02 15:40:00,5.40093,5.40315,5.39975,5.40064,10000000.0
2008-10-02 15:41:00,5.39812,5.40182,5.39739,5.3993,9000000.0
2008-10-02 15:42:00,5.39748,5.39972,5.39352,5.39352,13000000.0
2008-10-02 15:43:00,5.39489,5.39892,5.39369,5.39416,16000000.0
2008-10-02 15:44:00,5.39442,5.39442,5.39236,5.39236,14000000.0
2008-10-02 15:45:00,5.39197,5.39342,5.39148,5.39301,15000000.0
2008-10-02 15:46:00,5.3938,5.39463,5.39228,5.39258,13000000.0
2008-10-02 15:47:00,5.39214,5.39223,5.39102,5.39223,9000000.0
2008-10-02 15:48:00,5.39078,5.39316,5.39047,5.39241,21000000.0
2008-10-02 15:49:00,5.39308,5.39329,5.39135,5.39319,23000000.0
2008-10-02 15:50:00,5.39315,5.3954,5.39196,5.3954,12000000.0
2008-10-02 15:51:00,5.39642,5.39822,5.39433,5.39669,19000000.0
2008-10-02 15:52:00,5.39642,5.39688,5.39195,5.39549,15000000.0
2008-10-02 15:53:00,5.39776,5.39776,5.39602,5.39613,14000000.0
2008-10-02 15:54:00,5.3971,5.39758,5.39592,5.39733,15000000.0
2008-10-02 15:55:00,5.39946,5.40048,5.39797,5.40048,12000000.0
2008-10-02 15:56:00,5.40013,5.40078,5.39697,5.39889,18000000.0
2008-10-02 15:57:00,5.40011,5.40205,5.39913,5.40053,10000000.0
2008-10-02 15:58:00,5.40106,5.40106,5.39878,5.39996,22000000.0
2008-10-02 15:59:00,5.40021,5.40358,5.39961,5.40323,12000000.0
2008-10-02 16:00:00,5.40144,5.40144,5.39784,5.40101,12000000.0
2008-10-02 16:01:00,5.39853,5.39971,5.3977,5.39813,12000000.0
2008-10-02 16:02:00,5.39861,5.40044,5.39624,5.40044,13000000.0
2008-10-02 16:03:00,5.40025,5.40045,5.39838,5.40045,13000000.0
2008-10-02 16:04:00,5.40081,5.40214,5.40013,5.40214,11000000.0
2008-10-02 16:05:00,5.40126,5.40126,5.39929,5.40046,9000000.0
2008-10-02 16:06:00,5.40026,5.40026,5.39812,5.39818,14000000.0
2008-10-02 16:07:00,5.39766,5.39849,5.3966,5.39725,15000000.0
2008-10-02 16:08:00,5.3974,5.3974,5.39464,5.39604,15000000.0
2008-10-02 16:09:00,5.39575,5.39688,5.39398,5.39505,17000000.0
2008-10-02 16:10:00,5.39469,5.39532,5.39237,5.39237,14000000.0
2008-10-02 16:11:00,5.39091,5.39349,5.39025,5.39284,9000000.0
2008-10-02 16:12:00,5.39145,5.39288,5.39048,5.3918,15000000.0
2008-10-02 16:13:00,5.39093,5.3913,5.38816,5.39088,14000000.0
2008-10-02 16:14:00,5.39001,5.3925,5.38967,5.3925,12000000.0
2008-10-02 16:15:00,5.39279,5.39322,5.39103,5.39222,14000000.0
2008-10-02 16:16:00,5.39337,5.39337,5.38989,5.39222,13000000.0
2008-10-02 16:17:00,5.39187,5.39281,5.39005,5.39273,18000000.0
2008-10-02 16:18:00,5.3914,5.39237,5.3903,5.3903,13000000.0
2008-10-02 16:19:00,5.3914,5.39196,5.39036,5.39092,8000000.0
2008-10-02 16:20:00,5.39061,5.39301,5.39005,5.39106,13000000.0
2008-10-02 16:21:00,5.38989,5.39145,5.3883,5.3883,12000000.0
2008-10-02 16:22:00,5.38839,5.3887,5.38739,5.38771,11000000.0
2008-10-02 16:23:00,5.38778,5.38903,5.3865,5.38789,14000000.0
2008-10-02 16:24:00,5.38807,5.38807,5.38596,5.3868,15000000.0
2008-10-02 16:25:00,5.38531,5.3873,5.38524,5.38673,11000000.0
2008-10-02 16:26:00,5.38657,5.38657,5.38404,5.38404,8000000.0
2008-10-02 16:27:00,5.3855,5.38592,5.38403,5.38559,10000000.0
2008-10-02 16:28:00,5.38528,5.38834,5.38528,5.38752,15000000.0
2008-10-02 16:29:00,5.38853,5.38858,5.38835,5.38835,7000000.0
2008-10-02 16:30:00,5.38847,5.3886,5.38828,5.3886,16000000.0
2008-10-02 16:31:00,5.38689,5.38779,5.38638,5.38715,14000000.0
2008-10-02 16:32:00,5.39008,5.39089,5.38882,5.39031,7000000.0
2008-10-02 16:33:00,5.39187,5.39198,5.39008,5.39107,8000000.0
2008-10-02 16:34:00,5.3913,5.39139,5.39106,5.39139,8000000.0
2008-10-02 16:35:00,5.39124,5.39135,5.39106,5.39135,9000000.0
2008-10-02 16:36:00,5.38913,5.3918,5.38913,5.39151,13000000.0
2008-10-02 16:37:00,5.39187,5.39187,5.38935,5.39071,18000000.0
2008-10-02 16:38:00,5.3897,5.39057,5.38847,5.38997,18000000.0
2008-10-02 16:39:00,5.39005,5.39026,5.38792,5.38792,20000000.0
2008-10-02 16:40:00,5.38801,5.38904,5.38638,5.38668,13000000.0
2008-10-02 16:41:00,5.38662,5.38755,5.38507,5.38755,20000000.0
2008-10-02 16:42:00,5.3873,5.38854,5.38597,5.38749,18000000.0
2008-10-02 16:43:00,5.38848,5.38959,5.38765,5.38959,15000000.0
2008-10-02 16:44:00,5.38912,5.39086,5.38912,5.39028,20000000.0
2008-10-02 16:45:00,5.39062,5.39199,5.38999,5.39058,13000000.0
2008-10-02 16:46:00,5.39186,5.39209,5.38842,5.38931,15000000.0
2008-10-02 16:47:00,5.38918,5.38964,5.38797,5.38797,8000000.0
2008-10-02 16:48:00,5.38973,5.39072,5.38846,5.3897,11000000.0
2008-10-02 16:49:00,5.38989,5.39001,5.38975,5.38997,12000000.0
2008-10-02 16:50:00,5.38974,5.38997,5.38969,5.38979,15000000.0
2008-10-02 16:51:00,5.39312,5.39543,5.39209,5.39414,18000000.0
2008-10-02 16:52:00,5.39419,5.39662,5.39382,5.39662,14000000.0
2008-10-02 16:53:00,5.39785,5.39785,5.39415,5.39415,8000000.0
2008-10-02 16:54:00,5.39605,5.3966,5.39383,5.39577,11000000.0
2008-10-02 16:55:00,5.39672,5.3969,5.39469,5.39564,12000000.0
2008-10-02 16:56:00,5.39517,5.39598,5.39385,5.39385,10000000.0
2008-10-02 16:57:00,5.3948,5.3959,5.39366,5.3951,8000000.0
2008-10-02 16:58:00,5.39478,5.39634,5.39474,5.39561,9000000.0
2008-10-02 16:59:00,5.39672,5.39885,5.39608,5.39832,13000000.0
2008-10-02 17:00:00,5.39795,5.39815,5.39654,5.39815,11000000.0
2008-10-02 17:01:00,5.39667,5.39707,5.39533,5.39626,12000000.0
2008-10-02 17:02:00,5.39736,5.39753,5.39652,5.39711,10000000.0
2008-10-02 17:03:00,5.39674,5.39689,5.39504,5.39621,16000000.0
2008-10-02 17:04:00,5.39613,5.39776,5.39422,5.39711,13000000.0
2008-10-02 17:05:00,5.39708,5.39796,5.39627,5.39659,16000000.0
2008-10-02 17:06:00,5.39827,5.40225,5.39768,5.40101,12000000.0
2008-10-02 17:07:00,5.40317,5.40593,5.4021,5.40593,8000000.0
2008-10-02 17:08:00,5.4063,5.40738,5.40353,5.40721,21000000.0
2008-10-02 17:09:00,5.40853,5.41101,5.40716,5.41052,16000000.0
2008-10-02 17:10:00,5.41101,5.41196,5.40906,5.41026,11000000.0
2008-10-02 17:11:00,5.41132,5.41132,5.40892,5.40995,11000000.0
2008-10-02 17:12:00,5.40931,5.40947,5.4078,5.40799,9000000.0
2008-10-02 17:13:00,5.40665,5.40723,5.40555,5.40723,9000000.0
2008-10-02 17:14:00,5.40639,5.40639,5.40307,5.40392,17000000.0
2008-10-02 17:15:00,5.40303,5.40397,5.4024,5.40375,11000000.0
2008-10-02 17:16:00,5.40394,5.4051,5.40356,5.40494,15000000.0
2008-10-02 17:17:00,5.40622,5.40641,5.403,5.40376,13000000.0
2008-10-02 17:18:00,5.40303,5.40479,5.39958,5.39958,15000000.0
2008-10-02 17:19:00,5.40131,5.40222,5.4003,5.40221,17000000.0
2008-10-02 17:20:00,5.40249,5.40249,5.40221,5.4023,12000000.0
2008-10-02 17:21:00,5.40225,5.40248,5.40225,5.40236,7000000.0
2008-10-02 17:22:00,5.40245,5.40258,5.40232,5.40232,14000000.0
2008-10-02 17:23:00,5.40203,5.40203,5.39931,5.39931,13000000.0
2008-10-02 17:24:00,5.40005,5.40032,5.39895,5.40031,9000000.0
2008-10-02 17:25:00,5.39987,5.40017,5.39864,5.39943,11000000.0
2008-10-02 17:26:00,5.39865,5.4002,5.3969,5.40016,16000000.0
2008-10-02 17:27:00,5.39901,5.40055,5.3989,5.39925,9000000.0
2008-10-02 17:28:00,5.39868,5.39907,5.39625,5.39749,15000000.0
2008-10-02 17:29:00,5.3978,5.39926,5.39667,5.39923,11000000.0
2008-10-02 17:30:00,5.39978,5.40076,5.39823,5.39823,19000000.0
2008-10-02 17:31:00,5.39966,5.39972,5.39751,5.3991,11000000.0
2008-10-02 17:32:00,5.39802,5.39818,5.39583,5.39583,9000000.0
2008-10-02 17:33:00,5.39506,5.39593,5.39431,5.39593,10000000.0
2008-10-02 17:34:00,5.39421,5.39425,5.38996,5.39079,14000000.0
2008-10-02 17:35:00,5.39134,5.39134,5.38859,5.38966,13000000.0
2008-10-02 17:36:00,5.3893,5.39117,5.38921,5.39024,11000000.0
2008-10-02 17:37:00,5.39126,5.39347,5.39067,5.39347,15000000.0
2008-10-02 17:38:00,5.39344,5.39481,5.3928,5.39481,17000000.0
2008-10-02 17:39:00,5.39494,5.3952,5.39367,5.3952,8000000.0
2008-10-02 17:40:00,5.39272,5.39377,5.39195,5.39259,12000000.0
2008-10-02 17:41:00,5.3936,5.39439,5.39164,5.39241,21000000.0
2008-10-02 17:42:00,5.39204,5.39204,5.38909,5.39074,13000000.0
2008-10-02 17:43:00,5.39017,5.39055,5.38826,5.38889,11000000.0
2008-10-02 17:44:00,5.38735,5.39005,5.3871,5.38738,19000000.0
2008-10-02 17:45:00,5.38855,5.38893,5.3867,5.38893,10000000.0
2008-10-02 17:46:00,5.38674,5.38702,5.38429,5.38585,13000000.0
2008-10-02 17:47:00,5.38552,5.38588,5.38467,5.3856,9000000.0
2008-10-02 17:48:00,5.38556,5.38563,5.3835,5.38452,14000000.0
2008-10-02 17:49:00,5.38547,5.3861,5.38423,5.3861,14000000.0
2008-10-02 17:50:00,5.38627,5.38627,5.38402,5.38451,17000000.0
2008-10-02 17:51:00,5.38574,5.38609,5.38395,5.38561,13000000.0
2008-10-02 17:52:00,5.38609,5.38639,5.38448,5.38566,24000000.0
2008-10-02 17:53:00,5.38543,5.38543,5.38443,5.38516,16000000.0
2008-10-02 17:54:00,5.38504,5.38556,5.383,5.383,16000000.0
2008-10-02 17:55:00,5.38325,5.38432,5.38185,5.38257,13000000.0
2008-10-02 17:56:00,5.38308,5.38372,5.38187,5.38352,15000000.0
2008-10-02 17:57:00,5.38311,5.38311,5.37935,5.38053,10000000.0
2008-10-02 17:58:00,5.37997,5.3801,5.37807,5.3801,15000000.0
2008-10-02 17:59:00,5.3789,5.38027,5.37824,5.37843,13000000.0
2008-10-02 18:00:00,5.37909,5.37947,5.37623,5.37633,7000000.0
2008-10-02 18:01:00,5.37715,5.37715,5.37114,5.37188,18000000.0
2008-10-02 18:02:00,5.37351,5.3748,5.37314,5.3748,17000000.0
2008-10-02 18:03:00,5.37522,5.37661,5.37467,5.37632,16000000.0
2008-10-02 18:04:00,5.37599,5.37856,5.37522,5.37811,14000000.0
2008-10-02 18:05:00,5.37999,5.3805,5.37828,5.3805,13000000.0
2008-10-02 18:06:00,5.38184,5.38203,5.37984,5.38087,18000000.0
2008-10-02 18:07:00,5.38084,5.38245,5.38041,5.38245,12000000.0
2008-10-02 18:08:00,5.38216,5.38351,5.38099,5.38351,18000000.0
2008-10-02 18:09:00,5.38335,5.38463,5.38263,5.38321,12000000.0
2008-10-02 18:10:00,5.38522,5.38534,5.384,5.38521,13000000.0
2008-10-02 18:11:00,5.38545,5.38585,5.38466,5.38555,10000000.0
2008-10-02 18:12:00,5.3868,5.38745,5.38535,5.38538,11000000.0
2008-10-02 18:13:00,5.38698,5.38723,5.38529,5.38667,14000000.0
2008-10-02 18:14:00,5.38481,5.38509,5.38267,5.38508,10000000.0
2008-10-02 18:15:00,5.38572,5.38592,5.38397,5.38397,10000000.0
2008-10-02 18:16:00,5.38464,5.38464,5.38197,5.38372,9000000.0
2008-10-02 18:17:00,5.38231,5.38372,5.38053,5.38202,18000000.0
2008-10-02 18:18:00,5.38142,5.38158,5.37957,5.38101,14000000.0
2008-10-02 18:19:00,5.38114,5.38162,5.3802,5.38095,10000000.0
2008-10-02 18:20:00,5.38141,5.38172,5.37996,5.38077,15000000.0
2008-10-02 18:21:00,5.38105,5.38276,5.38105,5.38268,18000000.0
2008-10-02 18:22:00,5.38332,5.38384,5.38227,5.38251,14000000.0
2008-10-02 18:23:00,5.38371,5.38417,5.38265,5.38417,7000000.0
2008-10-02 18:24:00,5.38415,5.38458,5.38314,5.38458,9000000.0
2008-10-02 18:25:00,5.38399,5.38461,5.3821,5.38287,13000000.0
2008-10-02 18:26:00,5.38356,5.38419,5.38248,5.38354,16000000.0
2008-10-02 18:27:00,5.38369,5.38696,5.38369,5.38696,14000000.0
2008-10-02 18:28:00,5.38697,5.38766,5.38566,5.38652,13000000.0
2008-10-02 18:29:00,5.38639,5.38766,5.38602,5.38766,11000000.0
2008-10-02 18:30:00,5.38818,5.38818,5.38594,5.38658,16000000.0
2008-10-02 18:31:00,5.38538,5.3866,5.38524,5.38602,12000000.0
2008-10-02 18:32:00,5.38634,5.3866,5.38439,5.38562,11000000.0
2008-10-02 18:33:00,5.38411,5.38548,5.38364,5.38364,13000000.0
2008-10-02 18:34:00,5.3837,5.3856,5.38314,5.38414,13000000.0
2008-10-02 18:35:00,5.38473,5.3854,5.38338,5.38465,18000000.0
2008-10-02 18:36:00,5.38394,5.38455,5.3831,5.38451,18000000.0
2008-10-02 18:37:00,5.38337,5.38436,5.38251,5.38436,18000000.0
2008-10-02 18:38:00,5.38405,5.38688,5.3839,5.38688,11000000.0
2008-10-02 18:39:00,5.38653,5.38653,5.38495,5.38495,11000000.0
2008-10-02 18:40:00,5.38437,5.38567,5.38276,5.38324,14000000.0
2008-10-02 18:41:00,5.38107,5.38318,5.38026,5.38077,16000000.0
2008-10-02 18:42:00,5.37965,5.38092,5.37952,5.38084,14000000.0
2008-10-02 18:43:00,5.38022,5.3803,5.37901,5.37901,10000000.0
2008-10-02 18:44:00,5.37884,5.38001,5.37845,5.37965,13000000.0
2008-10-02 18:45:00,5.3782,5.37902,5.3776,5.3776,13000000.0
2008-10-02 18:46:00,5.37677,5.3798,5.37677,5.37902,12000000.0
2008-10-02 18:47:00,5.379,5.37984,5.37797,5.37914,14000000.0
2008-10-02 18:48:00,5.37954,5.3797,5.37756,5.37918,15000000.0
2008-10-02 18:49:00,5.37843,5.37862,5.37599,5.37599,12000000.0
2008-10-02 18:50:00,5.37689,5.37961,5.37672,5.37927,9000000.0
2008-10-02 18:51:00,5.37948,5.38081,5.37879,5.37964,17000000.0
2008-10-02 18:52:00,5.37972,5.37986,5.37814,5.37814,9000000.0
2008-10-02 18:53:00,5.37921,5.38064,5.37841,5.38064,14000000.0
2008-10-02 18:54:00,5.37949,5.38142,5.37947,5.38046,14000000.0
2008-10-02 18:55:00,5.38156,5.38291,5.38047,5.38291,10000000.0
2008-10-02 18:56:00,5.38385,5.38448,5.38332,5.38337,16000000.0
2008-10-02 18:57:00,5.38388,5.38561,5.38337,5.38518,17000000.0
2008-10-02 18:58:00,5.38606,5.38758,5.38497,5.38622,14000000.0
2008-10-02 18:59:00,5.38664,5.38849,5.38655,5.38812,14000000.0
2008-10-02 19:00:00,5.38805,5.38838,5.3868,5.3868,15000000.0
2008-10-02 19:01:00,5.38825,5.38898,5.38691,5.38772,15000000.0
2008-10-02 19:02:00,5.38801,5.38844,5.38703,5.38809,14000000.0
2008-10-02 19:03:00,5.38805,5.38973,5.3879,5.38877,14000000.0
2008-10-02 19:04:00,5.38821,5.38884,5.38659,5.38659,12000000.0
2008-10-02 19:05:00,5.38847,5.38886,5.38674,5.3878,15000000.0
2008-10-02 19:06:00,5.38813,5.3889,5.38676,5.3889,16000000.0
2008-10-02 19:07:00,5.38851,5.38901,5.38713,5.38792,20000000.0
2008-10-02 19:08:00,5.38745,5.38809,5.38739,5.3877,8000000.0
2008-10-02 19:09:00,5.3882,5.38869,5.38746,5.38827,17000000.0
2008-10-02 19:10:00,5.38831,5.38858,5.38775,5.38811,9000000.0
2008-10-02 19:11:00,5.38857,5.38871,5.38692,5.388,16000000.0
2008-10-02 19:12:00,5.38942,5.38942,5.38623,5.38685,13000000.0
2008-10-02 19:13:00,5.38664,5.38752,5.38565,5.38649,10000000.0
2008-10-02 19:14:00,5.38718,5.38777,5.38529,5.38658,20000000.0
2008-10-02 19:15:00,5.38652,5.38676,5.3852,5.38642,12000000.0
2008-10-02 19:16:00,5.38665,5.38665,5.3846,5.3847,8000000.0
2008-10-02 19:17:00,5.38437,5.3858,5.38437,5.38526,18000000.0
2008-10-02 19:18:00,5.38604,5.38645,5.38484,5.3863,11000000.0
2008-10-02 19:19:00,5.38727,5.38727,5.38517,5.38558,12000000.0
2008-10-02 19:20:00,5.38508,5.38557,5.38375,5.38465,14000000.0
2008-10-02 19:21:00,5.38236,5.38466,5.38236,5.38466,13000000.0
2008-10-02 19:22:00,5.38442,5.38442,5.3829,5.38421,12000000.0
2008-10-02 19:23:00,5.38419,5.385,5.38378,5.38396,14000000.0
2008-10-02 19:24:00,5.38417,5.38498,5.38378,5.38498,19000000.0
2008-10-02 19:25:00,5.38434,5.38546,5.38434,5.38541,8000000.0
2008-10-02 19:26:00,5.38496,5.38527,5.38437,5.3846,7000000.0
2008-10-02 19:27:00,5.38499,5.38598,5.38397,5.38535,20000000.0
2008-10-02 19:28:00,5.38335,5.38492,5.38335,5.3835,17000000.0
2008-10-02 19:29:00,5.38409,5.38412,5.38349,5.38409,10000000.0
2008-10-02 19:30:00,5.38458,5.38508,5.38337,5.38508,15000000.0
2008-10-02 19:31:00,5.38416,5.3854,5.38381,5.38474,11000000.0
2008-10-02 19:32:00,5.38436,5.38537,5.38429,5.38487,9000000.0
2008-10-02 19:33:00,5.38351,5.38473,5.38342,5.38473,14000000.0
2008-10-02 19:34:00,5.38491,5.38591,5.38331,5.38468,17000000.0
2008-10-02 19:35:00,5.38569,5.38606,5.38508,5.38606,8000000.0
2008-10-02 19:36:00,5.38477,5.38554,5.38447,5.38545,15000000.0
2008-10-02 19:37:00,5.38453,5.38899,5.3843,5.3882,8000000.0
2008-10-02 19:38:00,5.38719,5.38783,5.38629,5.38734,15000000.0
2008-10-02 19:39:00,5.38685,5.38836,5.38617,5.38777,17000000.0
2008-10-02 19:40:00,5.38788,5.3886,5.38707,5.38707,16000000.0
2008-10-02 19:41:00,5.38783,5.38811,5.38649,5.38711,11000000.0
2008-10-02 19:42:00,5.38774,5.38818,5.38662,5.388,15000000.0
2008-10-02 19:43:00,5.38788,5.3923,5.38788,5.3923,14000000.0
2008-10-02 19:44:00,5.39126,5.39259,5.39083,5.39177,14000000.0
2008-10-02 19:45:00,5.39096,5.39128,5.38959,5.39052,15000000.0
2008-10-02 19:46:00,5.39,5.39,5.38764,5.38764,15000000.0
2008-10-02 19:47:00,5.38818,5.3893,5.38715,5.38804,16000000.0
2008-10-02 19:48:00,5.38819,5.38941,5.38707,5.38795,16000000.0
2008-10-02 19:49:00,5.38904,5.38923,5.38726,5.3883,8000000.0
2008-10-02 19:50:00,5.38898,5.38898,5.38771,5.3883,9000000.0
2008-10-02 19:51:00,5.38743,5.39013,5.38675,5.38713,19000000.0
2008-10-02 19:52:00,5.38709,5.38773,5.38627,5.38705,11000000.0
2008-10-02 19:53:00,5.38687,5.38798,5.38579,5.38736,14000000.0
2008-10-02 19:54:00,5.38615,5.38615,5.38401,5.3853,18000000.0
2008-10-02 19:55:00,5.38545,5.38857,5.38488,5.38798,13000000.0
2008-10-02 19:56:00,5.38875,5.38888,5.38639,5.38746,10000000.0
2008-10-02 19:57:00,5.38784,5.38909,5.38757,5.3885,16000000.0
2008-10-02 19:58:00,5.38933,5.39024,5.38854,5.3893,15000000.0
2008-10-02 19:59:00,5.38864,5.38899,5.38626,5.38698,14000000.0
2008-10-02 20:00:00,5.38623,5.38625,5.38508,5.38569,11000000.0
2008-10-02 20:01:00,5.38487,5.38614,5.38395,5.38468,24000000.0
2008-10-02 20:02:00,5.38444,5.38455,5.38276,5.38357,11000000.0
2008-10-02 20:03:00,5.38235,5.3824,5.38168,5.38186,11000000.0
2008-10-02 20:04:00,5.38266,5.3829,5.3816,5.3816,10000000.0
2008-10-02 20:05:00,5.38144,5.3822,5.38096,5.38134,17000000.0
2008-10-02 20:06:00,5.38242,5.38355,5.38205,5.38303,10000000.0
2008-10-02 20:07:00,5.38449,5.38609,5.38319,5.38476,14000000.0
2008-10-02 20:08:00,5.38527,5.38687,5.38431,5.38534,13000000.0
2008-10-02 20:09:00,5.38669,5.38771,5.38653,5.38657,11000000.0
2008-10-02 20:10:00,5.38718,5.38718,5.386,5.38646,11000000.0
2008-10-02 20:11:00,5.3863,5.38671,5.38583,5.38609,9000000.0
2008-10-02 20:12:00,5.38536,5.38599,5.38463,5.38548,16000000.0
2008-10-02 20:13:00,5.38362,5.38608,5.38362,5.38608,11000000.0
2008-10-02 20:14:00,5.38527,5.38627,5.38468,5.38627,19000000.0
2008-10-02 20:15:00,5.38576,5.38612,5.38513,5.38579,13000000.0
2008-10-02 20:16:00,5.38607,5.38705,5.38505,5.38644,15000000.0
2008-10-02 20:17:00,5.38681,5.38772,5.38631,5.38766,8000000.0
2008-10-02 20:18:00,5.38745,5.38823,5.38644,5.3876,14000000.0
2008-10-02 20:19:00,5.38813,5.38821,5.38676,5.38817,14000000.0
2008-10-02 20:20:00,5.38706,5.38832,5.38647,5.38777,12000000.0
2008-10-02 20:21:00,5.38754,5.38803,5.38649,5.38668,9000000.0
2008-10-02 20:22:00,5.38642,5.38666,5.38363,5.38465,17000000.0
2008-10-02 20:23:00,5.3847,5.38501,5.3837,5.38443,11000000.0
2008-10-02 20:24:00,5.38509,5.38557,5.38435,5.3849,16000000.0
2008-10-02 20:25:00,5.385,5.38582,5.38457,5.38575,11000000.0
2008-10-02 20:26:00,5.38497,5.38607,5.38493,5.38493,8000000.0
2008-10-02 20:27:00,5.38628,5.38628,5.38517,5.38547,13000000.0
2008-10-02 20:28:00,5.38549,5.3858,5.38353,5.38493,15000000.0
2008-10-02 20:29:00,5.38509,5.38543,5.38421,5.38421,16000000.0
2008-10-02 20:30:00,5.38323,5.3844,5.38315,5.38375,8000000.0
2008-10-02 20:31:00,5.38386,5.38433,5.38357,5.38406,18000000.0
2008-10-02 20:32:00,5.38481,5.38483,5.3839,5.38427,7000000.0
2008-10-02 20:33:00,5.38443,5.3852,5.38412,5.3849,13000000.0
2008-10-02 20:34:00,5.38467,5.38546,5.38406,5.38495,13000000.0
2008-10-02 20:35:00,5.38537,5.38564,5.38414,5.38428,9000000.0
2008-10-02 20:36:00,5.38603,5.38613,5.38471,5.38537,17000000.0
2008-10-02 20:37:00,5.38666,5.38677,5.38531,5.38531,14000000.0
2008-10-02 20:38:00,5.38686,5.38729,5.38535,5.38535,16000000.0
2008-10-02 20:39:00,5.38669,5.38826,5.38614,5.38614,14000000.0
2008-10-02 20:40:00,5.3855,5.38679,5.3855,5.38666,17000000.0
2008-10-02 20:41:00,5.38708,5.38744,5.38624,5.38703,16000000.0
2008-10-02 20:42:00,5.38725,5.38757,5.3861,5.38646,22000000.0
2008-10-02 20:43:00,5.38612,5.38826,5.38612,5.38775,18000000.0
2008-10-02 20:44:00,5.38878,5.38908,5.38763,5.38802,16000000.0
2008-10-02 20:45:00,5.388,5.38827,5.38739,5.3878,8000000.0
2008-10-02 20:46:00,5.38807,5.38896,5.38773,5.38852,19000000.0
2008-10-02 20:47:00,5.38842,5.38842,5.38643,5.38787,12000000.0
2008-10-02 20:48:00,5.3869,5.38768,5.38642,5.38768,9000000.0
2008-10-02 20:49:00,5.38746,5.38815,5.38638,5.38792,19000000.0
2008-10-02 20:50:00,5.38745,5.3883,5.38682,5.38765,15000000.0
2008-10-02 20:51:00,5.38952,5.38952,5.38771,5.3882,9000000.0
2008-10-02 20:52:00,5.38844,5.38886,5.38756,5.38817,11000000.0
2008-10-02 20:53:00,5.38803,5.38942,5.38741,5.38942,15000000.0
2008-10-02 20:54:00,5.38914,5.38951,5.3881,5.38896,12000000.0
2008-10-02 20:55:00,5.3885,5.38974,5.38819,5.38924,18000000.0
2008-10-02 20:56:00,5.38853,5.38861,5.38816,5.38859,12000000.0
2008-10-02 20:57:00,5.38806,5.38883,5.38773,5.38845,13000000.0
2008-10-02 20:58:00,5.38879,5.38982,5.38773,5.38982,11000000.0
2008-10-02 20:59:00,5.39012,5.39066,5.38912,5.39048,11000000.0
2008-10-02 21:00:00,5.38909,5.39028,5.38909,5.39026,17000000.0
2008-10-02 21:01:00,5.38964,5.38964,5.3886,5.38879,10000000.0
2008-10-02 21:02:00,5.38829,5.38874,5.3879,5.3884,8000000.0
2008-10-02 21:03:00,5.38812,5.38933,5.38812,5.38813,19000000.0
2008-10-02 21:04:00,5.38867,5.38935,5.38784,5.38793,18000000.0
2008-10-02 21:05:00,5.38864,5.38864,5.38745,5.38821,14000000.0
2008-10-02 21:06:00,5.38858,5.38858,5.38754,5.38763,12000000.0
2008-10-02 21:07:00,5.38833,5.38854,5.38741,5.38749,10000000.0
2008-10-02 21:08:00,5.38846,5.38932,5.38737,5.38932,14000000.0
2008-10-02 21:09:00,5.38906,5.39017,5.38812,5.38995,16000000.0
2008-10-02 21:10:00,5.39009,5.39059,5.38817,5.38817,15000000.0
2008-10-02 21:11:00,5.38927,5.38984,5.38786,5.38824,13000000.0
2008-10-02 21:12:00,5.38791,5.38842,5.38716,5.38718,10000000.0
2008-10-02 21:13:00,5.38716,5.38772,5.38548,5.38548,14000000.0
2008-10-02 21:14:00,5.38708,5.38751,5.38619,5.38653,10000000.0
2008-10-02 21:15:00,5.38739,5.38755,5.38583,5.38743,15000000.0
2008-10-02 21:16:00,5.38748,5.38798,5.38692,5.38777,11000000.0
2008-10-02 21:17:00,5.38889,5.38984,5.38792,5.38897,13000000.0
2008-10-02 21:18:00,5.38963,5.39003,5.38915,5.38964,17000000.0
2008-10-02 21:19:00,5.39001,5.39001,5.3882,5.38867,12000000.0
2008-10-02 21:20:00,5.38822,5.38834,5.38607,5.3882,14000000.0
2008-10-02 21:21:00,5.38623,5.3873,5.38616,5.38616,11000000.0
2008-10-02 21:22:00,5.38688,5.38852,5.38641,5.38852,9000000.0
2008-10-02 21:23:00,5.38811,5.38868,5.38736,5.3885,7000000.0
2008-10-02 21:24:00,5.38835,5.38835,5.38621,5.38641,11000000.0
2008-10-02 21:25:00,5.38761,5.3881,5.38717,5.3876,7000000.0
2008-10-02 21:26:00,5.38668,5.38758,5.38654,5.38757,13000000.0
2008-10-02 21:27:00,5.38707,5.38839,5.38683,5.38683,11000000.0
2008-10-02 21:28:00,5.38843,5.3888,5.38728,5.38728,15000000.0
2008-10-02 21:29:00,5.38826,5.38849,5.38728,5.38728,12000000.0
2008-10-02 21:30:00,5.38785,5.38836,5.38765,5.38793,10000000.0
2008-10-02 21:31:00,5.38722,5.38841,5.38694,5.38808,10000000.0
2008-10-02 21:32:00,5.38721,5.38926,5.38721,5.38899,12000000.0
2008-10-02 21:33:00,5.38989,5.39083,5.38862,5.38991,19000000.0
2008-10-02 21:34:00,5.38885,5.39085,5.38885,5.39029,8000000.0
2008-10-02 21:35:00,5.39023,5.39083,5.38967,5.39003,20000000.0
2008-10-02 21:36:00,5.39062,5.39133,5.38955,5.39097,19000000.0
2008-10-02 21:37:00,5.39145,5.39435,5.39083,5.39429,19000000.0
2008-10-02 21:38:00,5.39365,5.39542,5.39306,5.39499,13000000.0
2008-10-02 21:39:00,5.39425,5.39681,5.39425,5.39478,17000000.0
2008-10-02 21:40:00,5.39477,5.39482,5.39341,5.39456,7000000.0
2008-10-02 21:41:00,5.39438,5.39597,5.39412,5.39444,11000000.0
2008-10-02 21:42:00,5.395,5.39619,5.39405,5.39609,18000000.0
2008-10-02 21:43:00,5.39607,5.39924,5.3959,5.39924,13000000.0
2008-10-02 21:44:00,5.39992,5.40277,5.39919,5.40137,16000000.0
2008-10-02 21:45:00,5.40184,5.40215,5.40038,5.40212,11000000.0
2008-10-02 21:46:00,5.40232,5.40309,5.40084,5.40148,13000000.0
2008-10-02 21:47:00,5.40073,5.40073,5.39898,5.39967,13000000.0
2008-10-02 21:48:00,5.39886,5.39937,5.39763,5.39785,17000000.0
2008-10-02 21:49:00,5.39754,5.39901,5.39754,5.39881,8000000.0
2008-10-02 21:50:00,5.39906,5.39948,5.39773,5.39805,11000000.0
2008-10-02 21:51:00,5.39776,5.39968,5.39757,5.39968,13000000.0
2008-10-02 21:52:00,5.39963,5.39985,5.398,5.39883,13000000.0
2008-10-02 21:53:00,5.39978,5.40187,5.39914,5.40008,14000000.0
2008-10-02 21:54:00,5.40234,5.40322,5.40182,5.40219,11000000.0
2008-10-02 21:55:00,5.40262,5.40262,5.40113,5.40184,17000000.0
2008-10-02 21:56:00,5.4018,5.40196,5.40112,5.4016,12000000.0
2008-10-02 21:57:00,5.40203,5.40203,5.40035,5.40118,16000000.0
2008-10-02 21:58:00,5.40107,5.40248,5.40088,5.401,9000000.0
2008-10-02 21:59:00,5.40218,5.40288,5.40068,5.4018,18000000.0
2008-10-02 22:00:00,5.4018,5.40245,5.40086,5.40187,13000000.0
2008-10-02 22:01:00,5.4028,5.40383,5.40189,5.40189,11000000.0
2008-10-02 22:02:00,5.40241,5.40362,5.40177,5.40177,17000000.0
2008-10-02 22:03:00,5.40281,5.40281,5.40113,5.40136,23000000.0
2008-10-02 22:04:00,5.40131,5.40167,5.39978,5.39978,15000000.0
2008-10-02 22:05:00,5.40075,5.40075,5.39955,5.39955,14000000.0
2008-10-02 22:06:00,5.40057,5.40087,5.39946,5.40039,15000000.0
2008-10-02 22:07:00,5.40151,5.40244,5.40089,5.40169,9000000.0
2008-10-02 22:08:00,5.40255,5.40255,5.40067,5.40169,18000000.0
2008-10-02 22:09:00,5.40012,5.40112,5.39923,5.39923,11000000.0
2008-10-02 22:10:00,5.39934,5.40043,5.39918,5.39992,7000000.0
2008-10-02 22:11:00,5.40013,5.40038,5.39968,5.40026,8000000.0
2008-10-02 22:12:00,5.40009,5.40057,5.39946,5.39984,16000000.0
2008-10-02 22:13:00,5.40064,5.40116,5.39938,5.40034,24000000.0
2008-10-02 22:14:00,5.40063,5.40158,5.39973,5.40041,9000000.0
2008-10-02 22:15:00,5.40283,5.40296,5.40174,5.40242,10000000.0
2008-10-02 22:16:00,5.40245,5.40256,5.40065,5.40256,13000000.0
2008-10-02 22:17:00,5.40198,5.40272,5.40015,5.40213,20000000.0
2008-10-02 22:18:00,5.40214,5.40228,5.40106,5.40121,11000000.0
2008-10-02 22:19:00,5.3999,5.40064,5.3995,5.3995,15000000.0
2008-10-02 22:20:00,5.39997,5.40068,5.39929,5.39985,16000000.0
2008-10-02 22:21:00,5.39929,5.39954,5.39846,5.39913,12000000.0
2008-10-02 22:22:00,5.39896,5.39942,5.39732,5.39732,14000000.0
2008-10-02 22:23:00,5.39829,5.39829,5.39598,5.39611,11000000.0
2008-10-02 22:24:00,5.39651,5.39654,5.395,5.39654,16000000.0
2008-10-02 22:25:00,5.39562,5.39628,5.39485,5.39485,14000000.0
2008-10-02 22:26:00,5.39539,5.39539,5.39396,5.39396,10000000.0
2008-10-02 22:27:00,5.39437,5.39498,5.39386,5.39498,14000000.0
2008-10-02 22:28:00,5.39423,5.39555,5.39405,5.39505,12000000.0
2008-10-02 22:29:00,5.39576,5.39701,5.39525,5.39604,13000000.0
2008-10-02 22:30:00,5.39525,5.39525,5.39354,5.39498,8000000.0
2008-10-02 22:31:00,5.39396,5.39457,5.39342,5.39387,11000000.0
2008-10-02 22:32:00,5.39263,5.39445,5.39258,5.39299,20000000.0
2008-10-02 22:33:00,5.39293,5.39335,5.39177,5.39177,11000000.0
2008-10-02 22:34:00,5.39186,5.39206,5.38957,5.38957,10000000.0
2008-10-02 22:35:00,5.39036,5.39036,5.38826,5.38826,13000000.0
2008-10-02 22:36:00,5.3892,5.38946,5.38767,5.38767,9000000.0
2008-10-02 22:37:00,5.387,5.38892,5.38646,5.38724,13000000.0
2008-10-02 22:38:00,5.38694,5.38876,5.38692,5.38809,9000000.0
2008-10-02 22:39:00,5.38821,5.38893,5.38702,5.38732,12000000.0
2008-10-02 22:40:00,5.38762,5.38933,5.38732,5.38816,9000000.0
2008-10-02 22:41:00,5.38766,5.38863,5.3869,5.38738,14000000.0
2008-10-02 22:42:00,5.38718,5.38895,5.38718,5.38857,13000000.0
2008-10-02 22:43:00,5.38886,5.39022,5.38886,5.39,12000000.0
2008-10-02 22:44:00,5.38991,5.39153,5.38919,5.39153,15000000.0
2008-10-02 22:45:00,5.39082,5.39205,5.39025,5.39025,13000000.0
2008-10-02 22:46:00,5.39113,5.39113,5.38971,5.39017,14000000.0
2008-10-02 22:47:00,5.39095,5.392,5.39054,5.39073,15000000.0
2008-10-02 22:48:00,5.39197,5.39197,5.39071,5.39103,13000000.0
2008-10-02 22:49:00,5.39093,5.39185,5.39089,5.39179,13000000.0
2008-10-02 22:50:00,5.39118,5.39306,5.39118,5.39248,15000000.0
2008-10-02 22:51:00,5.39282,5.39297,5.3906,5.3906,14000000.0
2008-10-02 22:52:00,5.39062,5.39177,5.39062,5.39098,9000000.0
2008-10-02 22:53:00,5.39109,5.39195,5.38978,5.39147,15000000.0
2008-10-02 22:54:00,5.39156,5.39201,5.39071,5.39183,17000000.0
2008-10-02 22:55:00,5.3921,5.39224,5.3912,5.39153,16000000.0
2008-10-02 22:56:00,5.39161,5.3929,5.39125,5.39198,13000000.0
2008-10-02 22:57:00,5.39243,5.39288,5.3921,5.39288,8000000.0
2008-10-02 22:58:00,5.39292,5.39369,5.39253,5.39253,8000000.0
2008-10-02 22:59:00,5.39225,5.39297,5.39112,5.39252,19000000.0
2008-10-02 23:00:00,5.39122,5.39123,5.39018,5.39025,10000000.0
2008-10-02 23:01:00,5.39061,5.39106,5.39,5.3907,7000000.0
2008-10-02 23:02:00,5.39093,5.39193,5.39093,5.39191,15000000.0
2008-10-02 23:03:00,5.39161,5.39272,5.39147,5.39194,17000000.0
2008-10-02 23:04:00,5.39243,5.39336,5.3914,5.39336,19000000.0
2008-10-02 23:05:00,5.39207,5.39298,5.39168,5.39272,9000000.0
2008-10-02 23:06:00,5.39311,5.3934,5.39174,5.39174,12000000.0
2008-10-02 23:07:00,5.39387,5.39484,5.39257,5.39391,14000000.0
2008-10-02 23:08:00,5.39432,5.39571,5.39309,5.39473,16000000.0
2008-10-02 23:09:00,5.3943,5.39503,5.39357,5.39449,9000000.0
2008-10-02 23:10:00,5.39523,5.39638,5.39469,5.39638,12000000.0
2008-10-02 23:11:00,5.39675,5.3975,5.39612,5.39689,14000000.0
2008-10-02 23:12:00,5.39571,5.3958,5.39489,5.39545,7000000.0
2008-10-02 23:13:00,5.39576,5.39576,5.3937,5.39481,14000000.0
2008-10-02 23:14:00,5.39441,5.3948,5.39298,5.39459,19000000.0
2008-10-02 23:15:00,5.394,5.39458,5.3932,5.39397,13000000.0
2008-10-02 23:16:00,5.39341,5.39446,5.39274,5.39431,15000000.0
2008-10-02 23:17:00,5.39423,5.39423,5.39298,5.3942,11000000.0
2008-10-02 23:18:00,5.39375,5.3945,5.39255,5.3945,12000000.0
2008-10-02 23:19:00,5.39307,5.39307,5.39112,5.39114,14000000.0
2008-10-02 23:20:00,5.39083,5.39229,5.39022,5.39177,19000000.0
2008-10-02 23:21:00,5.39228,5.39319,5.3916,5.39319,7000000.0
2008-10-02 23:22:00,5.39266,5.39269,5.39188,5.3924,15000000.0
2008-10-02 23:23:00,5.39282,5.39339,5.39231,5.39339,11000000.0
2008-10-02 23:24:00,5.39443,5.39474,5.39293,5.39366,14000000.0
2008-10-02 23:25:00,5.39341,5.39382,5.39308,5.39349,11000000.0
2008-10-02 23:26:00,5.393,5.39343,5.39219,5.39219,14000000.0
2008-10-02 23:27:00,5.39344,5.39453,5.393,5.39431,11000000.0
2008-10-02 23:28:00,5.39373,5.3938,5.39271,5.39332,12000000.0
2008-10-02 23:29:00,5.39401,5.39434,5.39311,5.39377,16000000.0
2008-10-02 23:30:00,5.39473,5.39473,5.39336,5.39448,20000000.0
2008-10-02 23:31:00,5.39406,5.39409,5.39299,5.39301,11000000.0
2008-10-02 23:32:00,5.39361,5.39361,5.3924,5.39313,16000000.0
2008-10-02 23:33:00,5.39283,5.39283,5.39123,5.39123,12000000.0
2008-10-02 23:34:00,5.39193,5.39255,5.39147,5.39231,13000000.0
2008-10-02 23:35:00,5.3924,5.39278,5.3924,5.39243,9000000.0
2008-10-02 23:36:00,5.39277,5.39277,5.39198,5.39253,9000000.0
2008-10-02 23:37:00,5.39301,5.39303,5.39281,5.39283,14000000.0
2008-10-02 23:38:00,5.3923,5.39277,5.39151,5.39151,13000000.0
2008-10-02 23:39:00,5.39245,5.3929,5.39172,5.39264,17000000.0
2008-10-02 23:40:00,5.39293,5.39293,5.39157,5.39197,12000000.0
2008-10-02 23:41:00,5.3924,5.39313,5.39185,5.39313,17000000.0
2008-10-02 23:42:00,5.39325,5.39325,5.39305,5.39317,22000000.0
2008-10-02 23:43:00,5.3927,5.39297,5.392,5.39261,15000000.0
2008-10-02 23:44:00,5.39254,5.39313,5.39209,5.39209,14000000.0
2008-10-02 23:45:00,5.39277,5.39278,5.39164,5.39196,20000000.0
2008-10-02 23:46:00,5.39215,5.39215,5.39068,5.39171,14000000.0
2008-10-02 23:47:00,5.39282,5.39282,5.39188,5.39188,10000000.0
2008-10-02 23:48:00,5.39229,5.3934,5.39225,5.39236,18000000.0
2008-10-02 23:49:00,5.3921,5.39306,5.39172,5.39259,14000000.0
2008-10-02 23:50:00,5.39303,5.39465,5.39222,5.39326,13000000.0
2008-10-02 23:51:00,5.3935,5.39439,5.39322,5.39435,8000000.0
2008-10-02 23:52:00,5.39471,5.39614,5.39324,5.39422,16000000.0
2008-10-02 23:53:00,5.3949,5.39547,5.39448,5.3949,18000000.0
2008-10-02 23:54:00,5.3949,5.39611,5.39432,5.39507,12000000.0
2008-10-02 23:55:00,5.39521,5.3953,5.39499,5.39499,19000000.0
2008-10-02 23:56:00,5.39567,5.3976,5.39526,5.3971,14000000.0
2008-10-02 23:57:00,5.39748,5.39983,5.39728,5.39983,16000000.0
2008-10-02 23:58:00,5.39864,5.39953,5.39813,5.39897,13000000.0
2008-10-02 23:59:00,5.39967,5.40042,5.39915,5.39917,14000000.0
2008-10-03 00:00:00,5.39912,5.39926,5.39381,5.39833,17000000.0
2008-10-03 00:01:00,5.39862,5.40016,5.39862,5.39969,12000000.0
2008-10-03 00:02:00,5.39938,5.4006,5.39908,5.39968,15000000.0
2008-10-03 00:03:00,5.39923,5.39983,5.39784,5.39924,14000000.0
2008-10-03 00:04:00,5.39898,5.39957,5.39824,5.39878,12000000.0
2008-10-03 00:05:00,5.39885,5.39928,5.39769,5.39852,12000000.0
2008-10-03 00:06:00,5.39995,5.40108,5.39913,5.40001,12000000.0
2008-10-03 00:07:00,5.39952,5.40089,5.39906,5.39974,11000000.0
2008-10-03 00:08:00,5.40039,5.40084,5.39939,5.40036,15000000.0
2008-10-03 00:09:00,5.39992,5.4009,5.39813,5.40054,12000000.0
2008-10-03 00:10:00,5.39992,5.40214,5.39992,5.40066,19000000.0
2008-10-03 00:11:00,5.40076,5.40262,5.40069,5.40191,8000000.0
2008-10-03 00:12:00,5.40141,5.40375,5.40141,5.40375,9000000.0
2008-10-03 00:13:00,5.4026,5.40494,5.4026,5.40322,13000000.0
2008-10-03 00:14:00,5.403,5.40417,5.40189,5.40267,14000000.0
2008-10-03 00:15:00,5.40382,5.40382,5.40202,5.40242,12000000.0
2008-10-03 00:16:00,5.40234,5.40313,5.4013,5.40262,12000000.0
2008-10-03 00:17:00,5.40209,5.40275,5.40177,5.40177,10000000.0
2008-10-03 00:18:00,5.40203,5.40316,5.40075,5.40075,19000000.0
2008-10-03 00:19:00,5.40149,5.4027,5.40108,5.40167,12000000.0
2008-10-03 00:20:00,5.40109,5.4028,5.40109,5.40144,11000000.0
2008-10-03 00:21:00,5.40202,5.40288,5.40112,5.40112,14000000.0
2008-10-03 00:22:00,5.40264,5.40372,5.40149,5.40337,13000000.0
2008-10-03 00:23:00,5.40363,5.40687,5.40363,5.40687,13000000.0
2008-10-03 00:24:00,5.40664,5.40691,5.40413,5.4055,9000000.0
2008-10-03 00:25:00,5.40538,5.40704,5.40476,5.40704,13000000.0
2008-10-03 00:26:00,5.40606,5.40737,5.40579,5.40633,14000000.0
2008-10-03 00:27:00,5.40683,5.4078,5.4062,5.40708,15000000.0
2008-10-03 00:28:00,5.4068,5.40747,5.40586,5.40721,7000000.0
2008-10-03 00:29:00,5.40661,5.40773,5.40558,5.40667,17000000.0
2008-10-03 00:30:00,5.40609,5.40712,5.40564,5.40564,9000000.0
2008-10-03 00:31:00,5.40484,5.40691,5.40484,5.40539,13000000.0
2008-10-03 00:32:00,5.40476,5.4061,5.40459,5.40534,8000000.0
2008-10-03 00:33:00,5.40602,5.40627,5.40453,5.4056,19000000.0
2008-10-03 00:34:00,5.40463,5.40575,5.40437,5.40437,15000000.0
2008-10-03 00:35:00,5.40435,5.40547,5.40435,5.4052,12000000.0
2008-10-03 00:36:00,5.40594,5.40611,5.40454,5.40536,15000000.0
2008-10-03 00:37:00,5.40487,5.40557,5.40419,5.40533,15000000.0
2008-10-03 00:38:00,5.40474,5.40509,5.40407,5.40483,18000000.0
2008-10-03 00:39:00,5.40491,5.4053,5.40469,5.40469,20000000.0
2008-10-03 00:40:00,5.40405,5.4049,5.40368,5.40481,10000000.0
2008-10-03 00:41:00,5.40325,5.40345,5.40325,5.40325,9000000.0
2008-10-03 00:42:00,5.40458,5.40465,5.40445,5.40465,16000000.0
2008-10-03 00:43:00,5.40414,5.40415,5.40356,5.40356,16000000.0
2008-10-03 00:44:00,5.40551,5.40555,5.40383,5.40437,10000000.0
2008-10-03 00:45:00,5.40497,5.40573,5.40424,5.40528,16000000.0
2008-10-03 00:46:00,5.40546,5.40583,5.40359,5.40359,12000000.0
2008-10-03 00:47:00,5.40504,5.40504,5.40402,5.40434,8000000.0
2008-10-03 00:48:00,5.40427,5.40472,5.4031,5.40311,16000000.0
2008-10-03 00:49:00,5.40407,5.40569,5.40391,5.40469,11000000.0
2008-10-03 00:50:00,5.40486,5.40553,5.4043,5.40439,9000000.0
2008-10-03 00:51:00,5.4045,5.40552,5.4041,5.40466,9000000.0
2008-10-03 00:52:00,5.40336,5.40488,5.40312,5.40363,18000000.0
2008-10-03 00:53:00,5.4044,5.40507,5.40334,5.40477,12000000.0
2008-10-03 00:54:00,5.40325,5.40507,5.40325,5.40381,12000000.0
2008-10-03 00:55:00,5.40397,5.40412,5.40157,5.40211,11000000.0
2008-10-03 00:56:00,5.40181,5.40181,5.39957,5.40117,14000000.0
2008-10-03 00:57:00,5.39918,5.40051,5.39851,5.39886,15000000.0
2008-10-03 00:58:00,5.39851,5.39888,5.39735,5.39775,9000000.0
2008-10-03 00:59:00,5.39825,5.39898,5.39722,5.39833,17000000.0
2008-10-03 01:00:00,5.39816,5.39968,5.39816,5.39946,12000000.0
2008-10-03 01:01:00,5.39905,5.40049,5.39796,5.39922,15000000.0
2008-10-03 01:02:00,5.40068,5.40068,5.39908,5.39954,10000000.0
2008-10-03 01:03:00,5.39964,5.40272,5.39963,5.4008,13000000.0
2008-10-03 01:04:00,5.40269,5.40538,5.40269,5.40463,13000000.0
2008-10-03 01:05:00,5.40553,5.40558,5.40414,5.40535,13000000.0
2008-10-03 01:06:00,5.40514,5.40519,5.40294,5.40294,12000000.0
2008-10-03 01:07:00,5.40301,5.40413,5.40141,5.40141,13000000.0
2008-10-03 01:08:00,5.40128,5.4015,5.40115,5.40121,15000000.0
2008-10-03 01:09:00,5.40077,5.40276,5.40077,5.40147,17000000.0
2008-10-03 01:10:00,5.40134,5.40198,5.39983,5.40198,10000000.0
2008-10-03 01:11:00,5.39975,5.40025,5.39823,5.3986,11000000.0
2008-10-03 01:12:00,5.39811,5.39955,5.39786,5.39904,10000000.0
2008-10-03 01:13:00,5.39814,5.40041,5.39814,5.39984,11000000.0
2008-10-03 01:14:00,5.39983,5.40048,5.39942,5.39942,13000000.0
2008-10-03 01:15:00,5.40016,5.4004,5.39941,5.39959,9000000.0
2008-10-03 01:16:00,5.39955,5.4002,5.39854,5.39904,12000000.0
2008-10-03 01:17:00,5.39932,5.39948,5.39812,5.39814,11000000.0
2008-10-03 01:18:00,5.39896,5.39944,5.39812,5.39904,12000000.0
2008-10-03 01:19:00,5.39905,5.39974,5.39837,5.39889,19000000.0
2008-10-03 01:20:00,5.39877,5.39898,5.398,5.398,11000000.0
2008-10-03 01:21:00,5.39834,5.39902,5.39788,5.39843,12000000.0
2008-10-03 01:22:00,5.39824,5.39824,5.39711,5.39755,9000000.0
2008-10-03 01:23:00,5.3978,5.39816,5.39601,5.39816,13000000.0
2008-10-03 01:24:00,5.39747,5.39823,5.39651,5.39823,14000000.0
2008-10-03 01:25:00,5.39814,5.3983,5.39703,5.39703,11000000.0
2008-10-03 01:26:00,5.39786,5.39801,5.3959,5.39746,10000000.0
2008-10-03 01:27:00,5.39786,5.39786,5.39639,5.39733,17000000.0
2008-10-03 01:28:00,5.39743,5.39756,5.39617,5.39713,13000000.0
2008-10-03 01:29:00,5.39761,5.39799,5.39705,5.39729,19000000.0
2008-10-03 01:30:00,5.39762,5.39809,5.39676,5.39683,15000000.0
2008-10-03 01:31:00,5.39686,5.39815,5.39686,5.39807,15000000.0
2008-10-03 01:32:00,5.39867,5.39909,5.39773,5.39835,12000000.0
2008-10-03 01:33:00,5.39894,5.39944,5.39864,5.39944,8000000.0
2008-10-03 01:34:00,5.39858,5.40021,5.39858,5.39884,18000000.0
2008-10-03 01:35:00,5.39909,5.3991,5.39831,5.39869,12000000.0
2008-10-03 01:36:00,5.39975,5.39995,5.39975,5.39975,16000000.0
2008-10-03 01:37:00,5.3997,5.40037,5.3988,5.39892,15000000.0
2008-10-03 01:38:00,5.39917,5.40023,5.39886,5.40017,18000000.0
2008-10-03 01:39:00,5.40058,5.40058,5.39891,5.39909,10000000.0
2008-10-03 01:40:00,5.39969,5.39969,5.39891,5.39958,11000000.0
2008-10-03 01:41:00,5.39981,5.40076,5.39863,5.40042,16000000.0
2008-10-03 01:42:00,5.40004,5.40254,5.40004,5.40254,14000000.0
2008-10-03 01:43:00,5.40258,5.40366,5.402,5.403,16000000.0
2008-10-03 01:44:00,5.40306,5.4035,5.4021,5.40293,15000000.0
2008-10-03 01:45:00,5.40309,5.4037,5.40238,5.4037,16000000.0
2008-10-03 01:46:00,5.40364,5.40384,5.40252,5.40335,9000000.0
2008-10-03 01:47:00,5.40318,5.4046,5.40278,5.40377,17000000.0
2008-10-03 01:48:00,5.40478,5.40595,5.40388,5.40536,16000000.0
2008-10-03 01:49:00,5.40733,5.40964,5.40554,5.40964,10000000.0
2008-10-03 01:50:00,5.40992,5.40999,5.4079,5.40793,11000000.0
2008-10-03 01:51:00,5.40661,5.40773,5.4053,5.40727,12000000.0
2008-10-03 01:52:00,5.40756,5.40756,5.40535,5.40601,12000000.0
2008-10-03 01:53:00,5.4068,5.40781,5.40538,5.40712,18000000.0
2008-10-03 01:54:00,5.40698,5.40896,5.40623,5.40736,14000000.0
2008-10-03 01:55:00,5.40879,5.40941,5.40743,5.40743,18000000.0
2008-10-03 01:56:00,5.40736,5.40787,5.40632,5.40632,8000000.0
2008-10-03 01:57:00,5.40663,5.40663,5.40514,5.40596,13000000.0
2008-10-03 01:58:00,5.40539,5.40546,5.40428,5.40428,11000000.0
2008-10-03 01:59:00,5.40426,5.40515,5.40336,5.4051,11000000.0
2008-10-03 02:00:00,5.40522,5.40543,5.40512,5.40527,16000000.0
2008-10-03 02:01:00,5.40396,5.40431,5.4029,5.4029,21000000.0
2008-10-03 02:02:00,5.40273,5.40368,5.40156,5.40256,10000000.0
2008-10-03 02:03:00,5.40147,5.40178,5.40058,5.40171,8000000.0
2008-10-03 02:04:00,5.40102,5.40279,5.40102,5.40239,14000000.0
2008-10-03 02:05:00,5.40184,5.40215,5.40058,5.4011,14000000.0
2008-10-03 02:06:00,5.40105,5.40216,5.39955,5.40076,15000000.0
2008-10-03 02:07:00,5.39954,5.40011,5.39907,5.40011,10000000.0
2008-10-03 02:08:00,5.39982,5.40085,5.39923,5.40049,16000000.0
2008-10-03 02:09:00,5.40091,5.40142,5.40022,5.40088,18000000.0
2008-10-03 02:10:00,5.40077,5.40077,5.39959,5.39999,16000000.0
2008-10-03 02:11:00,5.40114,5.40186,5.40016,5.40016,14000000.0
2008-10-03 02:12:00,5.40152,5.40152,5.40042,5.40046,10000000.0
2008-10-03 02:13:00,5.401,5.401,5.39872,5.39982,15000000.0
2008-10-03 02:14:00,5.3983,5.39968,5.39772,5.39833,19000000.0
2008-10-03 02:15:00,5.39747,5.39886,5.39626,5.39697,12000000.0
2008-10-03 02:16:00,5.39516,5.39615,5.3943,5.39615,18000000.0
2008-10-03 02:17:00,5.39587,5.39651,5.39533,5.39573,14000000.0
2008-10-03 02:18:00,5.39596,5.39641,5.39383,5.39447,12000000.0
2008-10-03 02:19:00,5.39591,5.39661,5.39466,5.39646,14000000.0
2008-10-03 02:20:00,5.39517,5.39666,5.39488,5.39659,13000000.0
2008-10-03 02:21:00,5.39672,5.39823,5.39606,5.39805,15000000.0
2008-10-03 02:22:00,5.39665,5.39912,5.39665,5.39747,13000000.0
2008-10-03 02:23:00,5.39691,5.39833,5.39665,5.39766,16000000.0
2008-10-03 02:24:00,5.39744,5.39826,5.39665,5.39665,17000000.0
2008-10-03 02:25:00,5.3966,5.39868,5.3966,5.39807,10000000.0
2008-10-03 02:26:00,5.39883,5.39911,5.39804,5.39867,13000000.0
2008-10-03 02:27:00,5.39885,5.39885,5.39698,5.39698,7000000.0
2008-10-03 02:28:00,5.39649,5.39747,5.39607,5.3966,9000000.0
2008-10-03 02:29:00,5.39711,5.39904,5.39711,5.39787,20000000.0
2008-10-03 02:30:00,5.39756,5.39874,5.39756,5.39778,11000000.0
2008-10-03 02:31:00,5.39797,5.39877,5.39766,5.39877,9000000.0
2008-10-03 02:32:00,5.39823,5.39823,5.3969,5.39746,13000000.0
2008-10-03 02:33:00,5.39776,5.39819,5.39621,5.39712,14000000.0
2008-10-03 02:34:00,5.39731,5.39847,5.39719,5.39728,17000000.0
2008-10-03 02:35:00,5.39795,5.39845,5.39752,5.39845,15000000.0
2008-10-03 02:36:00,5.39926,5.39952,5.39835,5.39865,14000000.0
2008-10-03 02:37:00,5.39858,5.39858,5.39755,5.39791,13000000.0
2008-10-03 02:38:00,5.39721,5.39806,5.39655,5.39655,14000000.0
2008-10-03 02:39:00,5.39694,5.39835,5.39593,5.39593,15000000.0
2008-10-03 02:40:00,5.39553,5.39785,5.3946,5.39671,12000000.0
2008-10-03 02:41:00,5.39702,5.39778,5.39589,5.3967,13000000.0
2008-10-03 02:42:00,5.3967,5.39772,5.39525,5.39657,16000000.0
2008-10-03 02:43:00,5.39592,5.39718,5.39536,5.39536,18000000.0
2008-10-03 02:44:00,5.39587,5.39604,5.39519,5.39552,10000000.0
2008-10-03 02:45:00,5.39548,5.39659,5.39547,5.39572,14000000.0
2008-10-03 02:46:00,5.39594,5.39648,5.39495,5.395,18000000.0
2008-10-03 02:47:00,5.3942,5.39437,5.3927,5.39403,17000000.0
2008-10-03 02:48:00,5.39312,5.39334,5.39234,5.39234,7000000.0
2008-10-03 02:49:00,5.39226,5.39295,5.3915,5.3915,13000000.0
2008-10-03 02:50:00,5.3924,5.3935,5.39176,5.39279,14000000.0
2008-10-03 02:51:00,5.39227,5.39405,5.39224,5.39365,15000000.0
2008-10-03 02:52:00,5.39365,5.39404,5.39236,5.39312,15000000.0
2008-10-03 02:53:00,5.3935,5.39431,5.39275,5.39431,9000000.0
2008-10-03 02:54:00,5.39453,5.39609,5.39372,5.39557,13000000.0
2008-10-03 02:55:00,5.39642,5.39681,5.39487,5.39566,11000000.0
2008-10-03 02:56:00,5.39496,5.39611,5.39446,5.39488,18000000.0
2008-10-03 02:57:00,5.39447,5.39471,5.39172,5.39236,13000000.0
2008-10-03 02:58:00,5.39203,5.3937,5.3917,5.3937,9000000.0
2008-10-03 02:59:00,5.39345,5.3942,5.39302,5.3936,14000000.0
2008-10-03 03:00:00,5.39285,5.39367,5.39278,5.39298,11000000.0
2008-10-03 03:01:00,5.39257,5.39337,5.39224,5.39285,11000000.0
2008-10-03 03:02:00,5.39265,5.39332,5.3926,5.3926,11000000.0
2008-10-03 03:03:00,5.39364,5.39379,5.39242,5.39317,23000000.0
2008-10-03 03:04:00,5.3933,5.39413,5.3932,5.39325,11000000.0
2008-10-03 03:05:00,5.39386,5.39522,5.39338,5.39432,17000000.0
2008-10-03 03:06:00,5.39548,5.3958,5.39395,5.39455,9000000.0
2008-10-03 03:07:00,5.39482,5.39522,5.39403,5.39463,15000000.0
2008-10-03 03:08:00,5.39381,5.39489,5.39381,5.39425,12000000.0
2008-10-03 03:09:00,5.39414,5.3956,5.39379,5.39487,15000000.0
2008-10-03 03:10:00,5.39563,5.39697,5.39519,5.39606,19000000.0
2008-10-03 03:11:00,5.39582,5.39733,5.39531,5.39531,15000000.0
2008-10-03 03:12:00,5.39564,5.3963,5.39465,5.39544,18000000.0
2008-10-03 03:13:00,5.3952,5.39529,5.39491,5.39517,18000000.0
2008-10-03 03:14:00,5.39422,5.39534,5.39415,5.3953,10000000.0
2008-10-03 03:15:00,5.39524,5.39578,5.39454,5.39464,7000000.0
2008-10-03 03:16:00,5.39538,5.39572,5.39481,5.39481,8000000.0
2008-10-03 03:17:00,5.39514,5.39545,5.39463,5.39517,10000000.0
2008-10-03 03:18:00,5.39456,5.39472,5.39272,5.39272,15000000.0
2008-10-03 03:19:00,5.39193,5.393,5.39159,5.39243,10000000.0
2008-10-03 03:20:00,5.39107,5.39176,5.38966,5.39092,16000000.0
2008-10-03 03:21:00,5.39183,5.39202,5.39081,5.39109,11000000.0
2008-10-03 03:22:00,5.39146,5.39164,5.39043,5.39064,10000000.0
2008-10-03 03:23:00,5.39068,5.39113,5.3903,5.39034,12000000.0
2008-10-03 03:24:00,5.3902,5.39052,5.38853,5.38898,13000000.0
2008-10-03 03:25:00,5.38957,5.38999,5.3886,5.38895,11000000.0
2008-10-03 03:26:00,5.38907,5.38986,5.3881,5.38879,13000000.0
2008-10-03 03:27:00,5.38819,5.38875,5.38795,5.38848,14000000.0
2008-10-03 03:28:00,5.38836,5.38882,5.38759,5.38808,18000000.0
2008-10-03 03:29:00,5.38836,5.38892,5.38762,5.38844,15000000.0
2008-10-03 03:30:00,5.38801,5.38846,5.38748,5.3877,10000000.0
2008-10-03 03:31:00,5.38661,5.38697,5.38556,5.38638,13000000.0
2008-10-03 03:32:00,5.38526,5.38718,5.38497,5.3856,16000000.0
2008-10-03 03:33:00,5.38524,5.38588,5.3847,5.3847,13000000.0
2008-10-03 03:34:00,5.38437,5.38466,5.38241,5.38278,16000000.0
2008-10-03 03:35:00,5.38301,5.38329,5.38139,5.38232,10000000.0
2008-10-03 03:36:00,5.38183,5.38247,5.38115,5.38175,11000000.0
2008-10-03 03:37:00,5.38258,5.38295,5.38159,5.38295,13000000.0
2008-10-03 03:38:00,5.38287,5.38374,5.3826,5.38356,13000000.0
2008-10-03 03:39:00,5.38346,5.38398,5.38273,5.38397,13000000.0
2008-10-03 03:40:00,5.38284,5.38285,5.38113,5.38113,12000000.0
2008-10-03 03:41:00,5.38103,5.38103,5.37807,5.37929,16000000.0
2008-10-03 03:42:00,5.37909,5.37938,5.37773,5.37773,21000000.0
2008-10-03 03:43:00,5.37823,5.38025,5.37777,5.37966,18000000.0
2008-10-03 03:44:00,5.38061,5.38061,5.37943,5.37954,15000000.0
2008-10-03 03:45:00,5.37863,5.38053,5.37795,5.38053,9000000.0
2008-10-03 03:46:00,5.37995,5.37995,5.37909,5.37915,8000000.0
2008-10-03 03:47:00,5.3787,5.3787,5.37722,5.37722,11000000.0
2008-10-03 03:48:00,5.37803,5.3802,5.37742,5.3802,9000000.0
2008-10-03 03:49:00,5.38155,5.3831,5.38052,5.38225,16000000.0
2008-10-03 03:50:00,5.38245,5.38336,5.3817,5.38182,19000000.0
2008-10-03 03:51:00,5.38136,5.38233,5.38103,5.38233,9000000.0
2008-10-03 03:52:00,5.38183,5.38321,5.38138,5.3824,19000000.0
2008-10-03 03:53:00,5.382,5.38213,5.38027,5.38059,10000000.0
2008-10-03 03:54:00,5.38123,5.38174,5.38037,5.38107,17000000.0
2008-10-03 03:55:00,5.38013,5.38096,5.38013,5.38088,16000000.0
2008-10-03 03:56:00,5.38065,5.38208,5.38051,5.38152,7000000.0
2008-10-03 03:57:00,5.3814,5.38163,5.38058,5.3808,11000000.0
2008-10-03 03:58:00,5.38096,5.38131,5.37966,5.38048,12000000.0
2008-10-03 03:59:00,5.38032,5.38146,5.3801,5.38079,17000000.0
2008-10-03 04:00:00,5.38015,5.38045,5.37859,5.37859,12000000.0
2008-10-03 04:01:00,5.3774,5.37952,5.3774,5.37945,16000000.0
2008-10-03 04:02:00,5.37891,5.37962,5.3787,5.37961,14000000.0
2008-10-03 04:03:00,5.37947,5.3817,5.37947,5.3808,12000000.0
2008-10-03 04:04:00,5.38024,5.38179,5.38002,5.38085,16000000.0
2008-10-03 04:05:00,5.37983,5.38095,5.37983,5.3806,13000000.0
2008-10-03 04:06:00,5.38069,5.38187,5.38069,5.38073,16000000.0
2008-10-03 04:07:00,5.38186,5.38328,5.38131,5.38245,13000000.0
2008-10-03 04:08:00,5.38287,5.38317,5.38181,5.38216,14000000.0
2008-10-03 04:09:00,5.38232,5.3827,5.38156,5.38217,10000000.0
2008-10-03 04:10:00,5.38211,5.38271,5.38145,5.38271,12000000.0
2008-10-03 04:11:00,5.38204,5.3835,5.38204,5.38227,14000000.0
2008-10-03 04:12:00,5.38285,5.38349,5.38227,5.38258,19000000.0
2008-10-03 04:13:00,5.38294,5.38366,5.38244,5.38291,20000000.0
2008-10-03 04:14:00,5.38273,5.38344,5.38245,5.38269,12000000.0
2008-10-03 04:15:00,5.38328,5.38367,5.38278,5.38294,8000000.0
2008-10-03 04:16:00,5.38314,5.38327,5.38228,5.38243,13000000.0
2008-10-03 04:17:00,5.38275,5.38325,5.38186,5.38302,15000000.0
2008-10-03 04:18:00,5.38289,5.38321,5.38183,5.38277,9000000.0
2008-10-03 04:19:00,5.38192,5.38257,5.38082,5.38157,12000000.0
2008-10-03 04:20:00,5.38176,5.38223,5.38135,5.38223,9000000.0
2008-10-03 04:21:00,5.38195,5.38203,5.38105,5.38149,17000000.0
2008-10-03 04:22:00,5.3814,5.38199,5.3809,5.38164,14000000.0
2008-10-03 04:23:00,5.38175,5.38204,5.38065,5.38128,10000000.0
2008-10-03 04:24:00,5.38189,5.3819,5.38072,5.3815,12000000.0
2008-10-03 04:25:00,5.38086,5.38119,5.3803,5.38058,10000000.0
2008-10-03 04:26:00,5.38085,5.38085,5.37999,5.3807,7000000.0
2008-10-03 04:27:00,5.38028,5.38047,5.37937,5.38004,15000000.0
2008-10-03 04:28:00,5.37963,5.38038,5.37906,5.37999,7000000.0
2008-10-03 04:29:00,5.37974,5.38024,5.37923,5.3798,14000000.0
2008-10-03 04:30:00,5.37988,5.38042,5.3794,5.37989,11000000.0
2008-10-03 04:31:00,5.37967,5.38064,5.37932,5.38049,15000000.0
2008-10-03 04:32:00,5.38007,5.38117,5.37959,5.38117,17000000.0
2008-10-03 04:33:00,5.37992,5.38126,5.37936,5.38039,14000000.0
2008-10-03 04:34:00,5.3812,5.38133,5.38038,5.38038,9000000.0
2008-10-03 04:35:00,5.38066,5.38104,5.37961,5.37976,12000000.0
2008-10-03 04:36:00,5.38042,5.38138,5.38025,5.38138,12000000.0
2008-10-03 04:37:00,5.38198,5.38262,5.38074,5.38182,12000000.0
2008-10-03 04:38:00,5.38235,5.3833,5.38215,5.38328,11000000.0
2008-10-03 04:39:00,5.3826,5.3833,5.38225,5.38228,17000000.0
2008-10-03 04:40:00,5.38215,5.38252,5.3817,5.38187,9000000.0
2008-10-03 04:41:00,5.38155,5.38281,5.38111,5.38197,10000000.0
2008-10-03 04:42:00,5.38292,5.38318,5.38181,5.38208,8000000.0
2008-10-03 04:43:00,5.38227,5.38288,5.38166,5.38259,18000000.0
2008-10-03 04:44:00,5.38121,5.38268,5.38121,5.38256,9000000.0
2008-10-03 04:45:00,5.38187,5.3834,5.38187,5.38286,9000000.0
2008-10-03 04:46:00,5.38386,5.38439,5.38242,5.38439,16000000.0
2008-10-03 04:47:00,5.3835,5.38487,5.3835,5.38469,12000000.0
2008-10-03 04:48:00,5.38623,5.38624,5.38422,5.38572,10000000.0
2008-10-03 04:49:00,5.38585,5.38761,5.38555,5.38638,16000000.0
2008-10-03 04:50:00,5.38688,5.38736,5.38591,5.38591,16000000.0
2008-10-03 04:51:00,5.38565,5.38756,5.38526,5.3873,20000000.0
2008-10-03 04:52:00,5.38769,5.38816,5.38656,5.38709,13000000.0
2008-10-03 04:53:00,5.38736,5.38736,5.38588,5.38617,11000000.0
2008-10-03 04:54:00,5.38661,5.38661,5.38566,5.38647,11000000.0
2008-10-03 04:55:00,5.38586,5.38669,5.38547,5.38624,12000000.0
2008-10-03 04:56:00,5.38629,5.38685,5.38587,5.38598,16000000.0
2008-10-03 04:57:00,5.38621,5.38657,5.38555,5.38598,7000000.0
2008-10-03 04:58:00,5.38569,5.38667,5.38569,5.38613,13000000.0
2008-10-03 04:59:00,5.38602,5.38602,5.38462,5.38517,17000000.0
2008-10-03 05:00:00,5.38575,5.38621,5.38516,5.38618,10000000.0
2008-10-03 05:01:00,5.3849,5.38615,5.38465,5.38545,13000000.0
2008-10-03 05:02:00,5.38501,5.38539,5.38426,5.38484,18000000.0
2008-10-03 05:03:00,5.38456,5.38561,5.3843,5.38499,9000000.0
2008-10-03 05:04:00,5.38485,5.38573,5.38481,5.38545,12000000.0
2008-10-03 05:05:00,5.38557,5.38602,5.38522,5.3856,10000000.0
2008-10-03 05:06:00,5.38644,5.38651,5.38503,5.3853,20000000.0
2008-10-03 05:07:00,5.3849,5.38608,5.38472,5.38566,10000000.0
2008-10-03 05:08:00,5.38551,5.38588,5.38462,5.38544,17000000.0
2008-10-03 05:09:00,5.38607,5.3863,5.38494,5.38508,15000000.0
2008-10-03 05:10:00,5.38584,5.38585,5.38439,5.38446,10000000.0
2008-10-03 05:11:00,5.38406,5.38557,5.38406,5.38553,16000000.0
2008-10-03 05:12:00,5.38411,5.38605,5.38406,5.38584,7000000.0
2008-10-03 05:13:00,5.38521,5.38579,5.38466,5.38499,12000000.0
2008-10-03 05:14:00,5.38535,5.38575,5.38452,5.38532,14000000.0
2008-10-03 05:15:00,5.38456,5.38574,5.38456,5.38549,16000000.0
2008-10-03 05:16:00,5.38518,5.38564,5.38404,5.38514,15000000.0
2008-10-03 05:17:00,5.38496,5.38525,5.38449,5.38523,10000000.0
2008-10-03 05:18:00,5.38535,5.38579,5.38494,5.38576,13000000.0
2008-10-03 05:19:00,5.38579,5.38582,5.38483,5.38565,13000000.0
2008-10-03 05:20:00,5.38571,5.38626,5.3848,5.38484,20000000.0
2008-10-03 05:21:00,5.38588,5.38652,5.38547,5.38601,9000000.0
2008-10-03 05:22:00,5.38622,5.38654,5.38508,5.38654,17000000.0
2008-10-03 05:23:00,5.38616,5.38682,5.38532,5.38607,14000000.0
2008-10-03 05:24:00,5.38647,5.38725,5.38594,5.38639,19000000.0
2008-10-03 05:25:00,5.38679,5.38804,5.38617,5.38704,13000000.0
2008-10-03 05:26:00,5.38778,5.38778,5.38593,5.38657,13000000.0
2008-10-03 05:27:00,5.38703,5.38806,5.38636,5.38677,13000000.0
2008-10-03 05:28:00,5.38776,5.38777,5.38671,5.38699,10000000.0
2008-10-03 05:29:00,5.38782,5.38828,5.38707,5.38791,17000000.0
2008-10-03 05:30:00,5.38735,5.38792,5.38651,5.38651,21000000.0
2008-10-03 05:31:00,5.38758,5.38758,5.38662,5.3872,13000000.0
2008-10-03 05:32:00,5.38626,5.38754,5.38626,5.38754,16000000.0
2008-10-03 05:33:00,5.38675,5.38754,5.38638,5.38689,13000000.0
2008-10-03 05:34:00,5.38635,5.38752,5.38608,5.38724,13000000.0
2008-10-03 05:35:00,5.38677,5.38723,5.38612,5.38723,14000000.0
2008-10-03 05:36:00,5.3868,5.38725,5.38591,5.38609,18000000.0
2008-10-03 05:37:00,5.38647,5.38709,5.38626,5.3867,12000000.0
2008-10-03 05:38:00,5.38672,5.38688,5.38587,5.38685,13000000.0
2008-10-03 05:39:00,5.38602,5.3873,5.38576,5.38681,21000000.0
2008-10-03 05:40:00,5.38653,5.38667,5.38585,5.38643,14000000.0
2008-10-03 05:41:00,5.38607,5.38681,5.38574,5.38652,13000000.0
2008-10-03 05:42:00,5.3872,5.38742,5.38609,5.38622,8000000.0
2008-10-03 05:43:00,5.38633,5.38727,5.386,5.386,13000000.0
2008-10-03 05:44:00,5.3863,5.3863,5.38451,5.38451,13000000.0
2008-10-03 05:45:00,5.38599,5.38599,5.38434,5.38434,24000000.0
2008-10-03 05:46:00,5.38541,5.38546,5.38434,5.38546,14000000.0
2008-10-03 05:47:00,5.38465,5.38647,5.38465,5.38647,11000000.0
2008-10-03 05:48:00,5.38583,5.38615,5.38492,5.38492,18000000.0
2008-10-03 05:49:00,5.38558,5.38558,5.38441,5.38526,10000000.0
2008-10-03 05:50:00,5.38561,5.38582,5.38509,5.38509,10000000.0
2008-10-03 05:51:00,5.3852,5.38549,5.3839,5.3839,11000000.0
2008-10-03 05:52:00,5.38505,5.38505,5.38349,5.38378,19000000.0
2008-10-03 05:53:00,5.3839,5.38442,5.38308,5.38377,15000000.0
2008-10-03 05:54:00,5.38277,5.3832,5.38144,5.38169,7000000.0
2008-10-03 05:55:00,5.38053,5.38181,5.37978,5.38181,12000000.0
2008-10-03 05:56:00,5.3818,5.38221,5.38061,5.38197,16000000.0
2008-10-03 05:57:00,5.38158,5.38259,5.38103,5.38241,11000000.0
2008-10-03 05:58:00,5.38218,5.38278,5.38132,5.38176,22000000.0
2008-10-03 05:59:00,5.38133,5.38171,5.38071,5.38101,9000000.0
2008-10-03 06:00:00,5.38146,5.38181,5.38024,5.38058,17000000.0
2008-10-03 06:01:00,5.38166,5.38176,5.37995,5.38176,18000000.0
2008-10-03 06:02:00,5.38073,5.38159,5.38045,5.38125,18000000.0
2008-10-03 06:03:00,5.38082,5.38123,5.38016,5.38107,16000000.0
2008-10-03 06:04:00,5.38123,5.38123,5.37866,5.37908,8000000.0
2008-10-03 06:05:00,5.37862,5.37952,5.37828,5.3787,10000000.0
2008-10-03 06:06:00,5.37847,5.37933,5.37802,5.37853,27000000.0
2008-10-03 06:07:00,5.37909,5.37956,5.37745,5.37918,17000000.0
2008-10-03 06:08:00,5.37868,5.37911,5.3767,5.3767,14000000.0
2008-10-03 06:09:00,5.37692,5.37692,5.37516,5.37568,13000000.0
2008-10-03 06:10:00,5.37455,5.37501,5.37356,5.37449,14000000.0
2008-10-03 06:11:00,5.37352,5.37397,5.37124,5.37124,16000000.0
2008-10-03 06:12:00,5.37179,5.37314,5.37121,5.37254,17000000.0
2008-10-03 06:13:00,5.37385,5.37444,5.3716,5.37381,14000000.0
2008-10-03 06:14:00,5.37478,5.37514,5.37445,5.37496,12000000.0
2008-10-03 06:15:00,5.37528,5.37528,5.37382,5.37382,13000000.0
2008-10-03 06:16:00,5.37521,5.37521,5.37336,5.37427,14000000.0
2008-10-03 06:17:00,5.37405,5.37464,5.37295,5.37295,11000000.0
2008-10-03 06:18:00,5.37453,5.37453,5.37281,5.37381,12000000.0
2008-10-03 06:19:00,5.374,5.3762,5.374,5.37579,19000000.0
2008-10-03 06:20:00,5.37595,5.37668,5.37554,5.37628,11000000.0
2008-10-03 06:21:00,5.37511,5.37584,5.37435,5.37522,9000000.0
2008-10-03 06:22:00,5.37379,5.37588,5.3736,5.37448,22000000.0
2008-10-03 06:23:00,5.37476,5.37606,5.37397,5.37432,18000000.0
2008-10-03 06:24:00,5.37429,5.37572,5.37416,5.37447,8000000.0
2008-10-03 06:25:00,5.37453,5.37485,5.37382,5.37458,9000000.0
2008-10-03 06:26:00,5.37446,5.37479,5.37311,5.37405,13000000.0
2008-10-03 06:27:00,5.37332,5.37378,5.37252,5.37299,15000000.0
2008-10-03 06:28:00,5.37316,5.37376,5.3719,5.3735,18000000.0
2008-10-03 06:29:00,5.37287,5.374,5.37259,5.37338,16000000.0
2008-10-03 06:30:00,5.37368,5.37529,5.37347,5.37435,10000000.0
2008-10-03 06:31:00,5.37424,5.37481,5.37337,5.37351,13000000.0
2008-10-03 06:32:00,5.37564,5.37591,5.3742,5.37462,10000000.0
2008-10-03 06:33:00,5.37412,5.37525,5.37378,5.3751,10000000.0
2008-10-03 06:34:00,5.37452,5.375,5.37381,5.37451,15000000.0
2008-10-03 06:35:00,5.37424,5.37494,5.37349,5.37434,13000000.0
2008-10-03 06:36:00,5.37497,5.37552,5.37366,5.37441,23000000.0
2008-10-03 06:37:00,5.37443,5.37559,5.37405,5.37469,11000000.0
2008-10-03 06:38:00,5.37501,5.37573,5.37415,5.37458,17000000.0
2008-10-03 06:39:00,5.37623,5.37659,5.37438,5.37498,8000000.0
2008-10-03 06:40:00,5.3758,5.37671,5.37487,5.37614,15000000.0
2008-10-03 06:41:00,5.37596,5.37677,5.37547,5.37619,15000000.0
2008-10-03 06:42:00,5.37651,5.37777,5.37633,5.37732,16000000.0
2008-10-03 06:43:00,5.3768,5.37774,5.37611,5.37645,12000000.0
2008-10-03 06:44:00,5.37797,5.37807,5.37701,5.37728,13000000.0
2008-10-03 06:45:00,5.37684,5.37777,5.37596,5.37719,14000000.0
2008-10-03 06:46:00,5.37781,5.37853,5.37682,5.37771,12000000.0
2008-10-03 06:47:00,5.37771,5.3786,5.37712,5.37712,11000000.0
2008-10-03 06:48:00,5.37747,5.3782,5.37661,5.37784,15000000.0
2008-10-03 06:49:00,5.37764,5.37796,5.37732,5.37796,17000000.0
2008-10-03 06:50:00,5.37728,5.37756,5.37632,5.37711,13000000.0
2008-10-03 06:51:00,5.37706,5.37745,5.37662,5.37745,8000000.0
2008-10-03 06:52:00,5.37665,5.37769,5.37664,5.37669,14000000.0
2008-10-03 06:53:00,5.37725,5.37759,5.37637,5.37665,13000000.0
2008-10-03 06:54:00,5.37703,5.37714,5.37519,5.37531,8000000.0
2008-10-03 06:55:00,5.37536,5.37536,5.37308,5.3735,10000000.0
2008-10-03 06:56:00,5.37463,5.3748,5.37327,5.37399,11000000.0
2008-10-03 06:57:00,5.37353,5.37433,5.37293,5.37361,17000000.0
2008-10-03 06:58:00,5.3741,5.37532,5.37385,5.37525,12000000.0
2008-10-03 06:59:00,5.37341,5.37442,5.37258,5.37365,14000000.0
2008-10-03 07:00:00,5.37316,5.374,5.37283,5.37296,11000000.0
2008-10-03 07:01:00,5.3734,5.37515,5.37317,5.37441,10000000.0
2008-10-03 07:02:00,5.37539,5.37732,5.37482,5.37698,14000000.0
2008-10-03 07:03:00,5.37585,5.37895,5.37585,5.37865,7000000.0
2008-10-03 07:04:00,5.37868,5.3793,5.37798,5.37923,16000000.0
2008-10-03 07:05:00,5.37949,5.38086,5.37923,5.38086,15000000.0
2008-10-03 07:06:00,5.37988,5.38052,5.37883,5.37934,16000000.0
2008-10-03 07:07:00,5.37876,5.38014,5.37841,5.37923,12000000.0
2008-10-03 07:08:00,5.37892,5.37987,5.37844,5.37987,8000000.0
2008-10-03 07:09:00,5.3799,5.38073,5.37933,5.37981,8000000.0
2008-10-03 07:10:00,5.37973,5.38004,5.37811,5.37846,16000000.0
2008-10-03 07:11:00,5.38004,5.38004,5.37583,5.37583,17000000.0
2008-10-03 07:12:00,5.37795,5.37824,5.37566,5.37633,20000000.0
2008-10-03 07:13:00,5.37581,5.37733,5.37448,5.37531,18000000.0
2008-10-03 07:14:00,5.37348,5.37685,5.37345,5.37574,11000000.0
2008-10-03 07:15:00,5.3734,5.37637,5.37338,5.37501,18000000.0
2008-10-03 07:16:00,5.37564,5.37642,5.37437,5.37524,18000000.0
2008-10-03 07:17:00,5.37509,5.37563,5.3745,5.37512,12000000.0
2008-10-03 07:18:00,5.37513,5.37604,5.37444,5.37473,18000000.0
2008-10-03 07:19:00,5.37622,5.37622,5.37445,5.37554,14000000.0
2008-10-03 07:20:00,5.37356,5.37553,5.37265,5.37482,18000000.0
2008-10-03 07:21:00,5.37439,5.3749,5.37308,5.37388,13000000.0
2008-10-03 07:22:00,5.37381,5.37387,5.3714,5.3714,14000000.0
2008-10-03 07:23:00,5.37268,5.37274,5.37112,5.37149,15000000.0
2008-10-03 07:24:00,5.37,5.37148,5.36888,5.36982,16000000.0
2008-10-03 07:25:00,5.36869,5.36935,5.3676,5.36832,15000000.0
2008-10-03 07:26:00,5.36807,5.36851,5.36693,5.36693,13000000.0
2008-10-03 07:27:00,5.36678,5.36753,5.36526,5.36634,12000000.0
2008-10-03 07:28:00,5.36693,5.36715,5.36497,5.36622,22000000.0
2008-10-03 07:29:00,5.36609,5.36784,5.36562,5.36678,16000000.0
2008-10-03 07:30:00,5.36699,5.36806,5.36648,5.36673,14000000.0
2008-10-03 07:31:00,5.36737,5.36839,5.3671,5.36773,13000000.0
2008-10-03 07:32:00,5.36778,5.36778,5.36603,5.36685,9000000.0
2008-10-03 07:33:00,5.36661,5.36878,5.36554,5.36878,7000000.0
2008-10-03 07:34:00,5.36827,5.37024,5.36827,5.36974,18000000.0
2008-10-03 07:35:00,5.36981,5.37155,5.3693,5.37011,9000000.0
2008-10-03 07:36:00,5.36978,5.37038,5.36931,5.37009,13000000.0
2008-10-03 07:37:00,5.37026,5.37081,5.36936,5.36943,11000000.0
2008-10-03 07:38:00,5.37038,5.37041,5.369,5.36988,11000000.0
2008-10-03 07:39:00,5.36921,5.36921,5.36745,5.36831,19000000.0
2008-10-03 07:40:00,5.36815,5.36916,5.36726,5.36875,11000000.0
2008-10-03 07:41:00,5.36957,5.37031,5.36914,5.36946,7000000.0
2008-10-03 07:42:00,5.37004,5.3708,5.36982,5.37013,13000000.0
2008-10-03 07:43:00,5.36987,5.37051,5.36882,5.37012,14000000.0
2008-10-03 07:44:00,5.37006,5.37076,5.36961,5.37054,10000000.0
2008-10-03 07:45:00,5.37012,5.37283,5.37,5.37281,8000000.0
2008-10-03 07:46:00,5.37304,5.37369,5.37188,5.37256,13000000.0
2008-10-03 07:47:00,5.37271,5.37337,5.37207,5.3723,15000000.0
2008-10-03 07:48:00,5.37187,5.37233,5.3701,5.37145,13000000.0
2008-10-03 07:49:00,5.37231,5.37257,5.37055,5.37257,10000000.0
2008-10-03 07:50:00,5.37293,5.37293,5.37095,5.37121,17000000.0
2008-10-03 07:51:00,5.37217,5.3725,5.37156,5.37171,16000000.0
2008-10-03 07:52:00,5.37202,5.37348,5.37192,5.37271,13000000.0
2008-10-03 07:53:00,5.37299,5.37406,5.37252,5.37406,10000000.0
2008-10-03 07:54:00,5.37299,5.37332,5.37203,5.37253,11000000.0
2008-10-03 07:55:00,5.37201,5.3728,5.37126,5.37196,12000000.0
2008-10-03 07:56:00,5.37094,5.37126,5.36893,5.37008,13000000.0
2008-10-03 07:57:00,5.36909,5.36974,5.36888,5.36968,8000000.0
2008-10-03 07:58:00,5.36835,5.36835,5.36035,5.36168,14000000.0
2008-10-03 07:59:00,5.36018,5.36245,5.36018,5.36245,15000000.0
2008-10-03 08:00:00,5.36206,5.36397,5.36181,5.36397,10000000.0
2008-10-03 08:01:00,5.36392,5.36453,5.36277,5.36354,13000000.0
2008-10-03 08:02:00,5.36247,5.36347,5.3614,5.36259,14000000.0
2008-10-03 08:03:00,5.3628,5.36294,5.36139,5.36139,12000000.0
2008-10-03 08:04:00,5.36351,5.36598,5.36253,5.36521,16000000.0
2008-10-03 08:05:00,5.36581,5.36594,5.36193,5.36388,14000000.0
2008-10-03 08:06:00,5.36329,5.36686,5.36287,5.36618,19000000.0
2008-10-03 08:07:00,5.36592,5.36703,5.36491,5.36609,19000000.0
2008-10-03 08:08:00,5.36547,5.36646,5.36511,5.36593,11000000.0
2008-10-03 08:09:00,5.36619,5.36619,5.3637,5.36428,10000000.0
2008-10-03 08:10:00,5.36543,5.36553,5.36394,5.36521,16000000.0
2008-10-03 08:11:00,5.36409,5.36475,5.36271,5.36271,9000000.0
2008-10-03 08:12:00,5.36368,5.36368,5.36176,5.36286,10000000.0
2008-10-03 08:13:00,5.36362,5.36437,5.36165,5.36418,11000000.0
2008-10-03 08:14:00,5.36499,5.36577,5.3639,5.36412,12000000.0
2008-10-03 08:15:00,5.36391,5.3664,5.36388,5.36592,15000000.0
2008-10-03 08:16:00,5.36671,5.36747,5.3661,5.36671,14000000.0
2008-10-03 08:17:00,5.36568,5.36707,5.36496,5.36663,10000000.0
2008-10-03 08:18:00,5.36716,5.36772,5.36564,5.3676,9000000.0
2008-10-03 08:19:00,5.36951,5.37006,5.36836,5.36934,11000000.0
2008-10-03 08:20:00,5.36952,5.36976,5.36802,5.36935,11000000.0
2008-10-03 08:21:00,5.37192,5.37476,5.37087,5.37357,20000000.0
2008-10-03 08:22:00,5.37368,5.37548,5.37283,5.37547,8000000.0
2008-10-03 08:23:00,5.37347,5.37506,5.37275,5.37333,12000000.0
2008-10-03 08:24:00,5.3739,5.37427,5.37225,5.37325,13000000.0
2008-10-03 08:25:00,5.37476,5.37476,5.37305,5.37305,12000000.0
2008-10-03 08:26:00,5.37379,5.37478,5.37266,5.37422,13000000.0
2008-10-03 08:27:00,5.37525,5.37649,5.37429,5.37649,11000000.0
2008-10-03 08:28:00,5.37753,5.37815,5.37665,5.37767,8000000.0
2008-10-03 08:29:00,5.37681,5.37763,5.37494,5.37494,12000000.0
2008-10-03 08:30:00,5.37552,5.37627,5.37439,5.37549,11000000.0
2008-10-03 08:31:00,5.37483,5.37493,5.37273,5.37275,10000000.0
2008-10-03 08:32:00,5.37169,5.37435,5.37111,5.37361,13000000.0
2008-10-03 08:33:00,5.37409,5.37461,5.37359,5.37444,11000000.0
2008-10-03 08:34:00,5.37414,5.37512,5.37358,5.37358,17000000.0
2008-10-03 08:35:00,5.37441,5.37441,5.37241,5.37357,11000000.0
2008-10-03 08:36:00,5.37349,5.37413,5.37321,5.37413,10000000.0
2008-10-03 08:37:00,5.37335,5.37385,5.37129,5.37129,9000000.0
2008-10-03 08:38:00,5.37077,5.37254,5.37077,5.37254,18000000.0
2008-10-03 08:39:00,5.37285,5.37318,5.37169,5.373,8000000.0
2008-10-03 08:40:00,5.37454,5.3749,5.37332,5.3742,7000000.0
2008-10-03 08:41:00,5.37495,5.37765,5.37441,5.37701,16000000.0
2008-10-03 08:42:00,5.37679,5.37787,5.37585,5.3768,14000000.0
2008-10-03 08:43:00,5.37871,5.38024,5.37626,5.37926,12000000.0
2008-10-03 08:44:00,5.38028,5.38168,5.38009,5.38168,9000000.0
2008-10-03 08:45:00,5.38148,5.38225,5.37982,5.38064,18000000.0
2008-10-03 08:46:00,5.38025,5.38041,5.37881,5.37981,14000000.0
2008-10-03 08:47:00,5.38136,5.38164,5.37997,5.38164,18000000.0
2008-10-03 08:48:00,5.38112,5.38176,5.37975,5.38106,12000000.0
2008-10-03 08:49:00,5.38225,5.38575,5.38114,5.38509,14000000.0
2008-10-03 08:50:00,5.38426,5.38606,5.38359,5.38533,16000000.0
2008-10-03 08:51:00,5.38534,5.38534,5.383,5.38437,21000000.0
2008-10-03 08:52:00,5.38479,5.38486,5.38221,5.38379,20000000.0
2008-10-03 08:53:00,5.38419,5.38542,5.38388,5.38542,7000000.0
2008-10-03 08:54:00,5.38376,5.38543,5.38226,5.38312,17000000.0
2008-10-03 08:55:00,5.38209,5.38299,5.38106,5.38233,12000000.0
2008-10-03 08:56:00,5.38117,5.3829,5.38104,5.38155,17000000.0
2008-10-03 08:57:00,5.38293,5.3842,5.38248,5.38404,16000000.0
2008-10-03 08:58:00,5.38472,5.38472,5.38148,5.38219,12000000.0
2008-10-03 08:59:00,5.38324,5.38345,5.38183,5.38338,13000000.0
2008-10-03 09:00:00,5.38321,5.38321,5.38155,5.38281,17000000.0
2008-10-03 09:01:00,5.38296,5.38334,5.38177,5.38258,13000000.0
2008-10-03 09:02:00,5.38259,5.38447,5.38153,5.38447,8000000.0
2008-10-03 09:03:00,5.38372,5.38689,5.38207,5.38207,16000000.0
2008-10-03 09:04:00,5.3875,5.38863,5.38709,5.38806,8000000.0
2008-10-03 09:05:00,5.38646,5.38899,5.38646,5.38836,11000000.0
2008-10-03 09:06:00,5.38943,5.38943,5.38592,5.38912,10000000.0
2008-10-03 09:07:00,5.38996,5.39004,5.38762,5.38808,10000000.0
2008-10-03 09:08:00,5.38851,5.38966,5.38379,5.38913,19000000.0
2008-10-03 09:09:00,5.38908,5.39543,5.38908,5.39408,16000000.0
2008-10-03 09:10:00,5.39191,5.39394,5.3909,5.39108,8000000.0
2008-10-03 09:11:00,5.39007,5.39211,5.39007,5.39109,11000000.0
2008-10-03 09:12:00,5.39109,5.39164,5.38879,5.38882,16000000.0
2008-10-03 09:13:00,5.3912,5.3912,5.38903,5.39104,15000000.0
2008-10-03 09:14:00,5.39102,5.39292,5.39034,5.392,17000000.0
2008-10-03 09:15:00,5.39411,5.3959,5.39361,5.39503,12000000.0
2008-10-03 09:16:00,5.39536,5.39687,5.39463,5.39513,14000000.0
2008-10-03 09:17:00,5.3941,5.39523,5.39154,5.39154,14000000.0
2008-10-03 09:18:00,5.39209,5.39303,5.39019,5.39117,18000000.0
2008-10-03 09:19:00,5.39074,5.39137,5.38855,5.38945,14000000.0
2008-10-03 09:20:00,5.38812,5.38812,5.38233,5.38714,18000000.0
2008-10-03 09:21:00,5.38663,5.38729,5.38566,5.38688,17000000.0
2008-10-03 09:22:00,5.38769,5.38793,5.38632,5.38641,13000000.0
2008-10-03 09:23:00,5.38762,5.38762,5.3831,5.38752,12000000.0
2008-10-03 09:24:00,5.38859,5.38893,5.3873,5.38788,14000000.0
2008-10-03 09:25:00,5.38905,5.39078,5.38835,5.39007,9000000.0
2008-10-03 09:26:00,5.39081,5.39094,5.38895,5.38958,13000000.0
2008-10-03 09:27:00,5.38918,5.39017,5.38887,5.39003,13000000.0
2008-10-03 09:28:00,5.39091,5.39161,5.38937,5.39159,19000000.0
2008-10-03 09:29:00,5.39197,5.39396,5.39046,5.39396,14000000.0
2008-10-03 09:30:00,5.39461,5.39461,5.39182,5.39357,15000000.0
2008-10-03 09:31:00,5.39322,5.39322,5.3916,5.3916,11000000.0
2008-10-03 09:32:00,5.39217,5.39268,5.38987,5.38987,16000000.0
2008-10-03 09:33:00,5.38981,5.39167,5.38975,5.39085,9000000.0
2008-10-03 09:34:00,5.39001,5.39023,5.3867,5.3878,18000000.0
2008-10-03 09:35:00,5.3861,5.38744,5.38429,5.38516,14000000.0
2008-10-03 09:36:00,5.3847,5.38563,5.38197,5.38457,16000000.0
2008-10-03 09:37:00,5.38348,5.38511,5.38244,5.38431,20000000.0
2008-10-03 09:38:00,5.38513,5.3875,5.38414,5.3875,19000000.0
2008-10-03 09:39:00,5.3877,5.38808,5.38545,5.38614,16000000.0
2008-10-03 09:40:00,5.38454,5.3855,5.38332,5.3855,12000000.0
2008-10-03 09:41:00,5.38573,5.38631,5.38416,5.38631,18000000.0
2008-10-03 09:42:00,5.3865,5.38779,5.38603,5.38705,16000000.0
2008-10-03 09:43:00,5.38724,5.38875,5.38664,5.38762,15000000.0
2008-10-03 09:44:00,5.38771,5.38771,5.38584,5.38715,13000000.0
2008-10-03 09:45:00,5.38692,5.38692,5.38528,5.38623,13000000.0
2008-10-03 09:46:00,5.38593,5.38637,5.3846,5.38637,17000000.0
2008-10-03 09:47:00,5.38723,5.38728,5.38434,5.3853,13000000.0
2008-10-03 09:48:00,5.38667,5.38667,5.38386,5.38393,16000000.0
2008-10-03 09:49:00,5.3844,5.38557,5.38392,5.3854,17000000.0
2008-10-03 09:50:00,5.38406,5.38645,5.38406,5.38524,12000000.0
2008-10-03 09:51:00,5.38572,5.38607,5.38391,5.3844,16000000.0
2008-10-03 09:52:00,5.38425,5.38616,5.38425,5.38616,16000000.0
2008-10-03 09:53:00,5.38605,5.38668,5.38518,5.38635,15000000.0
2008-10-03 09:54:00,5.38766,5.38766,5.38548,5.38608,15000000.0
2008-10-03 09:55:00,5.38495,5.38615,5.38495,5.38537,15000000.0
2008-10-03 09:56:00,5.38676,5.38723,5.38498,5.38544,17000000.0
2008-10-03 09:57:00,5.38592,5.38709,5.38432,5.38643,12000000.0
2008-10-03 09:58:00,5.38688,5.38727,5.38538,5.38643,14000000.0
2008-10-03 09:59:00,5.38524,5.38627,5.38492,5.3858,10000000.0
2008-10-03 10:00:00,5.38616,5.38616,5.38031,5.38068,11000000.0
2008-10-03 10:01:00,5.37944,5.38058,5.37796,5.37968,24000000.0
2008-10-03 10:02:00,5.37954,5.37992,5.37776,5.37812,14000000.0
2008-10-03 10:03:00,5.37685,5.37724,5.37498,5.37664,16000000.0
2008-10-03 10:04:00,5.37844,5.37892,5.3762,5.37812,10000000.0
2008-10-03 10:05:00,5.37762,5.37766,5.37479,5.37498,10000000.0
2008-10-03 10:06:00,5.37574,5.37713,5.3744,5.37607,9000000.0
2008-10-03 10:07:00,5.37705,5.37705,5.37481,5.37513,11000000.0
2008-10-03 10:08:00,5.37485,5.37603,5.37454,5.37498,9000000.0
2008-10-03 10:09:00,5.37595,5.37795,5.37515,5.37795,11000000.0
2008-10-03 10:10:00,5.37777,5.3796,5.37684,5.37773,15000000.0
2008-10-03 10:11:00,5.37768,5.38011,5.37768,5.37959,16000000.0
2008-10-03 10:12:00,5.37939,5.37952,5.37649,5.37733,19000000.0
2008-10-03 10:13:00,5.37675,5.37789,5.37675,5.37745,9000000.0
2008-10-03 10:14:00,5.37849,5.37861,5.376,5.3769,11000000.0
2008-10-03 10:15:00,5.37645,5.37671,5.37594,5.37669,8000000.0
2008-10-03 10:16:00,5.37457,5.37589,5.37323,5.37477,17000000.0
2008-10-03 10:17:00,5.37588,5.37588,5.37432,5.37524,16000000.0
2008-10-03 10:18:00,5.37341,5.37636,5.37341,5.3748,16000000.0
2008-10-03 10:19:00,5.37614,5.37716,5.37575,5.37607,17000000.0
2008-10-03 10:20:00,5.3754,5.37698,5.37492,5.3762,16000000.0
2008-10-03 10:21:00,5.37772,5.37774,5.37565,5.37594,7000000.0
2008-10-03 10:22:00,5.3772,5.37746,5.3762,5.3762,10000000.0
2008-10-03 10:23:00,5.3765,5.37686,5.37517,5.37662,14000000.0
2008-10-03 10:24:00,5.37558,5.37558,5.37158,5.37292,13000000.0
2008-10-03 10:25:00,5.3735,5.37443,5.37213,5.37349,12000000.0
2008-10-03 10:26:00,5.37217,5.37394,5.3721,5.37227,11000000.0
2008-10-03 10:27:00,5.37392,5.37439,5.37282,5.37317,13000000.0
2008-10-03 10:28:00,5.37295,5.37346,5.37092,5.37295,13000000.0
2008-10-03 10:29:00,5.37233,5.37282,5.37173,5.37263,11000000.0
2008-10-03 10:30:00,5.3724,5.37336,5.37174,5.37253,9000000.0
2008-10-03 10:31:00,5.37318,5.37395,5.3713,5.37246,16000000.0
2008-10-03 10:32:00,5.37372,5.37484,5.37197,5.37484,9000000.0
2008-10-03 10:33:00,5.37595,5.37595,5.37295,5.37338,12000000.0
2008-10-03 10:34:00,5.3754,5.37578,5.37425,5.3748,11000000.0
2008-10-03 10:35:00,5.37435,5.37484,5.37363,5.37363,17000000.0
2008-10-03 10:36:00,5.37479,5.37524,5.37379,5.37495,10000000.0
2008-10-03 10:37:00,5.37575,5.37788,5.37474,5.37788,15000000.0
2008-10-03 10:38:00,5.37733,5.3788,5.37649,5.37811,17000000.0
2008-10-03 10:39:00,5.37863,5.37863,5.37592,5.37763,13000000.0
2008-10-03 10:40:00,5.37901,5.37955,5.37783,5.37856,10000000.0
2008-10-03 10:41:00,5.37983,5.37999,5.37814,5.37971,15000000.0
2008-10-03 10:42:00,5.37961,5.37961,5.37596,5.37701,12000000.0
2008-10-03 10:43:00,5.37693,5.37803,5.37589,5.37764,13000000.0
2008-10-03 10:44:00,5.37736,5.37866,5.37686,5.37745,12000000.0
2008-10-03 10:45:00,5.37767,5.37824,5.3771,5.37819,13000000.0
2008-10-03 10:46:00,5.37854,5.37856,5.37588,5.37714,13000000.0
2008-10-03 10:47:00,5.3771,5.37818,5.3771,5.37753,7000000.0
2008-10-03 10:48:00,5.37779,5.37779,5.37587,5.37713,12000000.0
2008-10-03 10:49:00,5.37703,5.37703,5.37488,5.37534,10000000.0
2008-10-03 10:50:00,5.37438,5.37559,5.37372,5.37459,14000000.0
2008-10-03 10:51:00,5.37579,5.37613,5.37431,5.37478,11000000.0
2008-10-03 10:52:00,5.3753,5.37682,5.37485,5.37514,20000000.0
2008-10-03 10:53:00,5.37598,5.37656,5.37547,5.37548,9000000.0
2008-10-03 10:54:00,5.37528,5.37726,5.37528,5.37665,18000000.0
2008-10-03 10:55:00,5.37802,5.37863,5.37713,5.37863,10000000.0
2008-10-03 10:56:00,5.37717,5.37772,5.37505,5.37772,11000000.0
2008-10-03 10:57:00,5.37752,5.37784,5.3759,5.37596,8000000.0
2008-10-03 10:58:00,5.37658,5.37718,5.37566,5.37584,10000000.0
2008-10-03 10:59:00,5.37578,5.37618,5.37342,5.37502,10000000.0
2008-10-03 11:00:00,5.37492,5.37602,5.37376,5.37532,15000000.0
2008-10-03 11:01:00,5.37637,5.37645,5.37485,5.37485,12000000.0
2008-10-03 11:02:00,5.37447,5.37536,5.37446,5.37463,8000000.0
2008-10-03 11:03:00,5.37446,5.37537,5.37342,5.3753,11000000.0
2008-10-03 11:04:00,5.37478,5.37481,5.37219,5.37365,15000000.0
2008-10-03 11:05:00,5.37327,5.37532,5.37294,5.37523,17000000.0
2008-10-03 11:06:00,5.37506,5.37562,5.37389,5.37562,12000000.0
2008-10-03 11:07:00,5.37575,5.37575,5.36752,5.37401,11000000.0
2008-10-03 11:08:00,5.37512,5.37568,5.37365,5.37365,22000000.0
2008-10-03 11:09:00,5.37581,5.37634,5.37439,5.37559,9000000.0
2008-10-03 11:10:00,5.37532,5.37627,5.37439,5.37491,16000000.0
2008-10-03 11:11:00,5.37558,5.37558,5.36917,5.37338,7000000.0
2008-10-03 11:12:00,5.37391,5.37498,5.37364,5.37444,15000000.0
2008-10-03 11:13:00,5.37191,5.37352,5.36927,5.37352,11000000.0
2008-10-03 11:14:00,5.37494,5.37536,5.37374,5.37443,18000000.0
2008-10-03 11:15:00,5.37376,5.37443,5.3725,5.37443,11000000.0
2008-10-03 11:16:00,5.374,5.37418,5.37163,5.37227,13000000.0
2008-10-03 11:17:00,5.37105,5.37229,5.37015,5.37171,13000000.0
2008-10-03 11:18:00,5.37024,5.37054,5.3672,5.36738,9000000.0
2008-10-03 11:19:00,5.36565,5.36708,5.36395,5.36586,17000000.0
2008-10-03 11:20:00,5.36663,5.3686,5.36594,5.36825,14000000.0
2008-10-03 11:21:00,5.36882,5.36882,5.36643,5.36834,14000000.0
2008-10-03 11:22:00,5.3684,5.36965,5.36767,5.36965,22000000.0
2008-10-03 11:23:00,5.36959,5.36959,5.36679,5.36679,8000000.0
2008-10-03 11:24:00,5.36835,5.36856,5.36566,5.36637,18000000.0
2008-10-03 11:25:00,5.36722,5.36754,5.36622,5.36735,9000000.0
2008-10-03 11:26:00,5.36486,5.36756,5.36437,5.36559,15000000.0
2008-10-03 11:27:00,5.36596,5.36596,5.36365,5.36365,10000000.0
2008-10-03 11:28:00,5.36276,5.36447,5.36187,5.36351,13000000.0
2008-10-03 11:29:00,5.36417,5.36651,5.36309,5.3651,17000000.0
2008-10-03 11:30:00,5.36532,5.36719,5.36458,5.36682,13000000.0
2008-10-03 11:31:00,5.36657,5.36657,5.36459,5.36542,12000000.0
2008-10-03 11:32:00,5.36459,5.36559,5.36335,5.36395,20000000.0
2008-10-03 11:33:00,5.36427,5.36533,5.36373,5.36419,16000000.0
2008-10-03 11:34:00,5.36457,5.36457,5.35854,5.36317,13000000.0
2008-10-03 11:35:00,5.36439,5.36631,5.36354,5.36615,14000000.0
2008-10-03 11:36:00,5.36556,5.36634,5.35923,5.36473,11000000.0
2008-10-03 11:37:00,5.36731,5.36776,5.36599,5.36766,16000000.0
2008-10-03 11:38:00,5.36622,5.36816,5.36622,5.3673,8000000.0
2008-10-03 11:39:00,5.36864,5.37005,5.3678,5.36943,11000000.0
2008-10-03 11:40:00,5.37055,5.3716,5.36954,5.36984,12000000.0
2008-10-03 11:41:00,5.36927,5.37062,5.36898,5.37002,10000000.0
2008-10-03 11:42:00,5.37087,5.37087,5.36938,5.37005,10000000.0
2008-10-03 11:43:00,5.37004,5.37077,5.36951,5.37077,17000000.0
2008-10-03 11:44:00,5.37045,5.37143,5.36998,5.37033,15000000.0
2008-10-03 11:45:00,5.37013,5.37148,5.36977,5.37114,16000000.0
2008-10-03 11:46:00,5.37186,5.37186,5.37055,5.37055,7000000.0
2008-10-03 11:47:00,5.37093,5.37147,5.3703,5.37069,16000000.0
2008-10-03 11:48:00,5.37139,5.37139,5.36962,5.37001,13000000.0
2008-10-03 11:49:00,5.37151,5.37168,5.36998,5.371,10000000.0
2008-10-03 11:50:00,5.37141,5.3716,5.36976,5.37084,12000000.0
2008-10-03 11:51:00,5.37138,5.37211,5.36937,5.37079,14000000.0
2008-10-03 11:52:00,5.37064,5.37179,5.3692,5.37179,18000000.0
2008-10-03 11:53:00,5.37237,5.37237,5.3709,5.37118,16000000.0
2008-10-03 11:54:00,5.37163,5.37348,5.37163,5.37198,8000000.0
2008-10-03 11:55:00,5.37284,5.37346,5.37214,5.37318,8000000.0
2008-10-03 11:56:00,5.37423,5.37469,5.37162,5.37399,8000000.0
2008-10-03 11:57:00,5.37358,5.37371,5.37264,5.37331,11000000.0
2008-10-03 11:58:00,5.37358,5.37381,5.36979,5.3731,14000000.0
2008-10-03 11:59:00,5.37346,5.37428,5.37305,5.37384,11000000.0
2008-10-03 12:00:00,5.37434,5.37553,5.37328,5.37494,15000000.0
2008-10-03 12:01:00,5.37563,5.37617,5.37447,5.3745,13000000.0
2008-10-03 12:02:00,5.37652,5.38005,5.37652,5.37913,15000000.0
2008-10-03 12:03:00,5.37952,5.38124,5.37799,5.38068,11000000.0
2008-10-03 12:04:00,5.38264,5.38313,5.38173,5.38205,9000000.0
2008-10-03 12:05:00,5.38169,5.38169,5.37976,5.37976,9000000.0
2008-10-03 12:06:00,5.38009,5.38009,5.37831,5.37897,15000000.0
2008-10-03 12:07:00,5.37936,5.37936,5.37771,5.37771,11000000.0
2008-10-03 12:08:00,5.37829,5.37866,5.37756,5.37815,8000000.0
2008-10-03 12:09:00,5.37797,5.37879,5.37737,5.37836,18000000.0
2008-10-03 12:10:00,5.37588,5.37931,5.37497,5.37931,14000000.0
2008-10-03 12:11:00,5.3789,5.3789,5.37699,5.37699,9000000.0
2008-10-03 12:12:00,5.37796,5.37831,5.3757,5.37831,18000000.0
2008-10-03 12:13:00,5.37854,5.37855,5.3767,5.37795,12000000.0
2008-10-03 12:14:00,5.37728,5.37887,5.37688,5.37868,10000000.0
2008-10-03 12:15:00,5.37832,5.37888,5.3776,5.37867,8000000.0
2008-10-03 12:16:00,5.37861,5.37972,5.3782,5.37834,14000000.0
2008-10-03 12:17:00,5.37798,5.37926,5.3779,5.37861,13000000.0
2008-10-03 12:18:00,5.37795,5.37795,5.37633,5.37633,10000000.0
2008-10-03 12:19:00,5.37588,5.37603,5.37473,5.37583,11000000.0
2008-10-03 12:20:00,5.37576,5.37584,5.37376,5.3746,8000000.0
2008-10-03 12:21:00,5.37343,5.3754,5.37343,5.37501,20000000.0
2008-10-03 12:22:00,5.37504,5.37579,5.37435,5.37435,14000000.0
2008-10-03 12:23:00,5.37569,5.37569,5.37464,5.37554,11000000.0
2008-10-03 12:24:00,5.37569,5.37569,5.37415,5.37516,17000000.0
2008-10-03 12:25:00,5.3753,5.37555,5.37441,5.37474,12000000.0
2008-10-03 12:26:00,5.37563,5.37574,5.37486,5.37543,7000000.0
2008-10-03 12:27:00,5.37519,5.37533,5.37382,5.37427,7000000.0
2008-10-03 12:28:00,5.37516,5.37528,5.37363,5.37527,19000000.0
2008-10-03 12:29:00,5.37477,5.37612,5.37406,5.37612,12000000.0
2008-10-03 12:30:00,5.3756,5.37598,5.37523,5.37541,10000000.0
2008-10-03 12:31:00,5.3766,5.37725,5.37536,5.37652,12000000.0
2008-10-03 12:32:00,5.37544,5.37745,5.37544,5.37702,12000000.0
2008-10-03 12:33:00,5.37739,5.37823,5.37635,5.37721,15000000.0
2008-10-03 12:34:00,5.37727,5.37821,5.37607,5.37759,12000000.0
2008-10-03 12:35:00,5.37773,5.37773,5.37546,5.37733,12000000.0
2008-10-03 12:36:00,5.37626,5.37696,5.37512,5.3761,15000000.0
2008-10-03 12:37:00,5.376,5.37634,5.37516,5.37634,8000000.0
2008-10-03 12:38:00,5.37661,5.37666,5.37509,5.37509,15000000.0
2008-10-03 12:39:00,5.37677,5.3774,5.37576,5.3774,14000000.0
2008-10-03 12:40:00,5.37643,5.37722,5.37464,5.3767,18000000.0
2008-10-03 12:41:00,5.37674,5.37723,5.37607,5.37636,11000000.0
2008-10-03 12:42:00,5.37693,5.37934,5.37693,5.37915,17000000.0
2008-10-03 12:43:00,5.37949,5.37949,5.37765,5.37802,11000000.0
2008-10-03 12:44:00,5.3787,5.37899,5.37558,5.37558,13000000.0
2008-10-03 12:45:00,5.37645,5.37727,5.37555,5.37576,10000000.0
2008-10-03 12:46:00,5.37542,5.37755,5.37542,5.37742,20000000.0
2008-10-03 12:47:00,5.37725,5.37785,5.37679,5.37751,10000000.0
2008-10-03 12:48:00,5.37713,5.37837,5.37647,5.37837,10000000.0
2008-10-03 12:49:00,5.37698,5.37772,5.37573,5.37629,15000000.0
2008-10-03 12:50:00,5.37679,5.37762,5.37627,5.37738,14000000.0
2008-10-03 12:51:00,5.3766,5.37691,5.3746,5.3761,14000000.0
2008-10-03 12:52:00,5.37414,5.37588,5.37372,5.37514,9000000.0
2008-10-03 12:53:00,5.37436,5.37489,5.37409,5.37468,9000000.0
2008-10-03 12:54:00,5.37366,5.37597,5.37366,5.37553,20000000.0
2008-10-03 12:55:00,5.37633,5.37715,5.37465,5.37607,12000000.0
2008-10-03 12:56:00,5.3755,5.37629,5.3745,5.37629,7000000.0
2008-10-03 12:57:00,5.37589,5.37764,5.37572,5.37724,13000000.0
2008-10-03 12:58:00,5.37697,5.37697,5.37473,5.37507,16000000.0
2008-10-03 12:59:00,5.37683,5.37683,5.37352,5.37523,14000000.0
2008-10-03 13:00:00,5.37512,5.37598,5.37353,5.37516,12000000.0
2008-10-03 13:01:00,5.37394,5.37495,5.37237,5.3738,17000000.0
2008-10-03 13:02:00,5.3736,5.3736,5.37036,5.37036,10000000.0
2008-10-03 13:03:00,5.36978,5.37211,5.36978,5.37156,22000000.0
2008-10-03 13:04:00,5.37227,5.37227,5.37025,5.37133,20000000.0
2008-10-03 13:05:00,5.37065,5.37206,5.37028,5.37083,14000000.0
2008-10-03 13:06:00,5.37262,5.37262,5.37034,5.37216,17000000.0
2008-10-03 13:07:00,5.37228,5.37285,5.37076,5.37237,22000000.0
2008-10-03 13:08:00,5.37257,5.37265,5.37173,5.37189,12000000.0
2008-10-03 13:09:00,5.37307,5.37354,5.37075,5.37266,12000000.0
2008-10-03 13:10:00,5.37252,5.37354,5.37214,5.37311,20000000.0
2008-10-03 13:11:00,5.37212,5.37338,5.37138,5.37294,12000000.0
2008-10-03 13:12:00,5.37539,5.37626,5.37266,5.37417,16000000.0
2008-10-03 13:13:00,5.37201,5.37404,5.37201,5.3732,14000000.0
2008-10-03 13:14:00,5.37343,5.3736,5.3715,5.3736,17000000.0
2008-10-03 13:15:00,5.37382,5.37418,5.37302,5.37418,7000000.0
2008-10-03 13:16:00,5.37481,5.37527,5.37334,5.37452,9000000.0
2008-10-03 13:17:00,5.37479,5.37634,5.37426,5.37584,15000000.0
2008-10-03 13:18:00,5.37561,5.37615,5.37131,5.37572,17000000.0
2008-10-03 13:19:00,5.37701,5.37874,5.37399,5.37808,15000000.0
2008-10-03 13:20:00,5.37799,5.37992,5.37798,5.37977,12000000.0
2008-10-03 13:21:00,5.37997,5.38239,5.3787,5.381,24000000.0
2008-10-03 13:22:00,5.38192,5.38254,5.38047,5.38254,12000000.0
2008-10-03 13:23:00,5.38187,5.38227,5.3804,5.38126,12000000.0
2008-10-03 13:24:00,5.38183,5.3823,5.38053,5.3812,18000000.0
2008-10-03 13:25:00,5.38068,5.38143,5.37939,5.38082,12000000.0
2008-10-03 13:26:00,5.37801,5.3813,5.37419,5.3813,12000000.0
2008-10-03 13:27:00,5.38436,5.38556,5.3832,5.38556,9000000.0
2008-10-03 13:28:00,5.38232,5.38283,5.37486,5.3828,15000000.0
2008-10-03 13:29:00,5.38501,5.38552,5.38345,5.38454,14000000.0
2008-10-03 13:30:00,5.38488,5.38488,5.3831,5.3831,11000000.0
2008-10-03 13:31:00,5.38405,5.38435,5.38334,5.38334,11000000.0
2008-10-03 13:32:00,5.3836,5.38382,5.38231,5.38257,8000000.0
2008-10-03 13:33:00,5.38188,5.3822,5.37872,5.37872,14000000.0
2008-10-03 13:34:00,5.38135,5.38232,5.37938,5.38195,11000000.0
2008-10-03 13:35:00,5.38291,5.38473,5.38069,5.38473,16000000.0
2008-10-03 13:36:00,5.38489,5.38497,5.3832,5.38481,8000000.0
2008-10-03 13:37:00,5.38421,5.38436,5.38176,5.38436,17000000.0
2008-10-03 13:38:00,5.38377,5.38479,5.38194,5.38364,14000000.0
2008-10-03 13:39:00,5.38394,5.38461,5.3833,5.38461,10000000.0
2008-10-03 13:40:00,5.38381,5.38432,5.38271,5.3832,8000000.0
2008-10-03 13:41:00,5.38053,5.38105,5.3769,5.38031,11000000.0
2008-10-03 13:42:00,5.38405,5.38493,5.38263,5.38333,14000000.0
2008-10-03 13:43:00,5.38393,5.38517,5.38305,5.38305,11000000.0
2008-10-03 13:44:00,5.38355,5.38355,5.38154,5.3818,11000000.0
2008-10-03 13:45:00,5.38127,5.38306,5.38109,5.38224,14000000.0
2008-10-03 13:46:00,5.38271,5.38281,5.38163,5.38182,11000000.0
2008-10-03 13:47:00,5.38204,5.38211,5.37448,5.37954,13000000.0
2008-10-03 13:48:00,5.38313,5.38444,5.3812,5.3832,14000000.0
2008-10-03 13:49:00,5.38409,5.38413,5.38173,5.38397,12000000.0
2008-10-03 13:50:00,5.38354,5.38499,5.38289,5.38499,16000000.0
2008-10-03 13:51:00,5.38516,5.38519,5.38327,5.38441,14000000.0
2008-10-03 13:52:00,5.38441,5.385,5.38319,5.38454,10000000.0
2008-10-03 13:53:00,5.38423,5.38423,5.38327,5.38346,10000000.0
2008-10-03 13:54:00,5.38323,5.38323,5.38139,5.38168,8000000.0
2008-10-03 13:55:00,5.37991,5.38021,5.37524,5.3783,13000000.0
2008-10-03 13:56:00,5.37868,5.37963,5.37513,5.3796,17000000.0
2008-10-03 13:57:00,5.38003,5.38083,5.37897,5.38026,13000000.0
2008-10-03 13:58:00,5.38063,5.38151,5.38019,5.38151,7000000.0
2008-10-03 13:59:00,5.38192,5.38205,5.37917,5.38064,9000000.0
2008-10-03 14:00:00,5.3803,5.38379,5.3803,5.38375,7000000.0
2008-10-03 14:01:00,5.38253,5.38339,5.38209,5.38326,11000000.0
2008-10-03 14:02:00,5.38512,5.38726,5.38363,5.38639,19000000.0
2008-10-03 14:03:00,5.38617,5.3867,5.38433,5.38571,13000000.0
2008-10-03 14:04:00,5.3855,5.3855,5.38361,5.38366,22000000.0
2008-10-03 14:05:00,5.38503,5.38503,5.38277,5.38427,17000000.0
2008-10-03 14:06:00,5.38447,5.38447,5.38323,5.38372,11000000.0
2008-10-03 14:07:00,5.38371,5.38506,5.38348,5.38506,9000000.0
2008-10-03 14:08:00,5.38408,5.38408,5.38163,5.38207,11000000.0
2008-10-03 14:09:00,5.38236,5.38236,5.38081,5.38136,12000000.0
2008-10-03 14:10:00,5.38211,5.38256,5.38134,5.38186,13000000.0
2008-10-03 14:11:00,5.38278,5.38361,5.38085,5.38361,14000000.0
2008-10-03 14:12:00,5.38232,5.38432,5.38224,5.38432,11000000.0
2008-10-03 14:13:00,5.38579,5.38625,5.3824,5.38471,11000000.0
2008-10-03 14:14:00,5.38618,5.38714,5.38544,5.38688,7000000.0
2008-10-03 14:15:00,5.38671,5.38902,5.38639,5.38792,14000000.0
2008-10-03 14:16:00,5.38581,5.38821,5.38581,5.38772,13000000.0
2008-10-03 14:17:00,5.38814,5.38975,5.38689,5.38915,22000000.0
2008-10-03 14:18:00,5.38916,5.38916,5.38661,5.38748,15000000.0
2008-10-03 14:19:00,5.38774,5.38774,5.38553,5.387,12000000.0
2008-10-03 14:20:00,5.38599,5.38748,5.38581,5.38748,7000000.0
2008-10-03 14:21:00,5.3861,5.38616,5.37808,5.38616,13000000.0
2008-10-03 14:22:00,5.38257,5.38537,5.37907,5.38537,8000000.0
2008-10-03 14:23:00,5.38518,5.38518,5.38332,5.3842,11000000.0
2008-10-03 14:24:00,5.38385,5.38411,5.38237,5.38237,13000000.0
2008-10-03 14:25:00,5.38242,5.38242,5.38083,5.38174,15000000.0
2008-10-03 14:26:00,5.3817,5.38281,5.38061,5.3828,8000000.0
2008-10-03 14:27:00,5.38251,5.38253,5.38112,5.38125,10000000.0
2008-10-03 14:28:00,5.37956,5.38267,5.37956,5.38198,11000000.0
2008-10-03 14:29:00,5.38066,5.38127,5.37675,5.37751,21000000.0
2008-10-03 14:30:00,5.3801,5.38205,5.37045,5.38097,11000000.0
2008-10-03 14:31:00,5.38453,5.38934,5.38314,5.38934,17000000.0
2008-10-03 14:32:00,5.38972,5.39817,5.3889,5.39626,15000000.0
2008-10-03 14:33:00,5.39554,5.39676,5.39285,5.39362,8000000.0
2008-10-03 14:34:00,5.3912,5.39254,5.39007,5.3919,9000000.0
2008-10-03 14:35:00,5.39099,5.39141,5.38998,5.3905,11000000.0
2008-10-03 14:36:00,5.38923,5.38923,5.38359,5.38377,15000000.0
2008-10-03 14:37:00,5.38199,5.38497,5.38096,5.38497,8000000.0
2008-10-03 14:38:00,5.38475,5.39257,5.38398,5.38436,10000000.0
2008-10-03 14:39:00,5.38887,5.39198,5.38232,5.39021,19000000.0
2008-10-03 14:40:00,5.39224,5.39431,5.38428,5.39241,15000000.0
2008-10-03 14:41:00,5.39154,5.39361,5.3897,5.39097,15000000.0
2008-10-03 14:42:00,5.39019,5.39082,5.38741,5.38774,17000000.0
2008-10-03 14:43:00,5.38742,5.39169,5.38716,5.39067,15000000.0
2008-10-03 14:44:00,5.38958,5.39106,5.3885,5.39065,15000000.0
2008-10-03 14:45:00,5.39373,5.39456,5.39081,5.39447,9000000.0
2008-10-03 14:46:00,5.39566,5.39566,5.39346,5.39498,11000000.0
2008-10-03 14:47:00,5.3952,5.3952,5.39232,5.39372,12000000.0
2008-10-03 14:48:00,5.39359,5.39692,5.3934,5.39553,12000000.0
2008-10-03 14:49:00,5.39672,5.40317,5.39586,5.40317,12000000.0
2008-10-03 14:50:00,5.40224,5.40464,5.39824,5.40388,15000000.0
2008-10-03 14:51:00,5.40609,5.40839,5.40449,5.40839,10000000.0
2008-10-03 14:52:00,5.40658,5.4089,5.40328,5.40831,13000000.0
2008-10-03 14:53:00,5.40856,5.40874,5.40535,5.40617,13000000.0
2008-10-03 14:54:00,5.40653,5.40695,5.40399,5.40562,9000000.0
2008-10-03 14:55:00,5.40646,5.40665,5.40312,5.40439,16000000.0
2008-10-03 14:56:00,5.40462,5.40665,5.40346,5.40541,15000000.0
2008-10-03 14:57:00,5.40776,5.41287,5.40629,5.41286,15000000.0
2008-10-03 14:58:00,5.41477,5.4155,5.40653,5.41443,11000000.0
2008-10-03 14:59:00,5.41764,5.4211,5.41479,5.4211,14000000.0
2008-10-03 15:00:00,5.41952,5.41957,5.41549,5.41649,18000000.0
2008-10-03 15:01:00,5.41539,5.41672,5.41309,5.41506,12000000.0
2008-10-03 15:02:00,5.41476,5.41661,5.41413,5.41661,7000000.0
2008-10-03 15:03:00,5.4161,5.4161,5.41374,5.41509,18000000.0
2008-10-03 15:04:00,5.41499,5.42406,5.41499,5.42406,21000000.0
2008-10-03 15:05:00,5.42309,5.42359,5.41979,5.42213,13000000.0
2008-10-03 15:06:00,5.41982,5.42023,5.41641,5.41734,14000000.0
2008-10-03 15:07:00,5.41699,5.41797,5.41362,5.41653,22000000.0
2008-10-03 15:08:00,5.41509,5.41553,5.41357,5.41372,10000000.0
2008-10-03 15:09:00,5.41473,5.41548,5.41321,5.41548,9000000.0
2008-10-03 15:10:00,5.41545,5.41587,5.41337,5.41567,14000000.0
2008-10-03 15:11:00,5.41618,5.41618,5.41415,5.41556,12000000.0
2008-10-03 15:12:00,5.41582,5.41894,5.41504,5.41894,13000000.0
2008-10-03 15:13:00,5.41929,5.42331,5.41814,5.42326,12000000.0
2008-10-03 15:14:00,5.42539,5.42539,5.4213,5.42224,10000000.0
2008-10-03 15:15:00,5.42081,5.42106,5.41649,5.41986,16000000.0
2008-10-03 15:16:00,5.42164,5.42471,5.42164,5.42164,15000000.0
2008-10-03 15:17:00,5.42374,5.42676,5.42141,5.42674,14000000.0
2008-10-03 15:18:00,5.42922,5.43392,5.42728,5.43351,12000000.0
2008-10-03 15:19:00,5.43332,5.43593,5.43288,5.43481,11000000.0
2008-10-03 15:20:00,5.4354,5.43595,5.43309,5.43309,14000000.0
2008-10-03 15:21:00,5.43339,5.43454,5.43049,5.43069,14000000.0
2008-10-03 15:22:00,5.43144,5.43261,5.43004,5.43096,10000000.0
2008-10-03 15:23:00,5.42999,5.43631,5.42989,5.43552,11000000.0
2008-10-03 15:24:00,5.43555,5.43618,5.43285,5.43285,10000000.0
2008-10-03 15:25:00,5.43172,5.4319,5.42893,5.43088,16000000.0
2008-10-03 15:26:00,5.43001,5.43037,5.42747,5.43037,15000000.0
2008-10-03 15:27:00,5.42982,5.43027,5.42881,5.43027,10000000.0
2008-10-03 15:28:00,5.43097,5.43097,5.42901,5.42927,11000000.0
2008-10-03 15:29:00,5.42849,5.42861,5.42399,5.42805,19000000.0
2008-10-03 15:30:00,5.42882,5.4297,5.42815,5.4297,10000000.0
2008-10-03 15:31:00,5.4302,5.43116,5.42929,5.43073,14000000.0
2008-10-03 15:32:00,5.42957,5.43051,5.42587,5.42763,12000000.0
2008-10-03 15:33:00,5.42711,5.4272,5.42505,5.42599,20000000.0
2008-10-03 15:34:00,5.42462,5.42517,5.4224,5.42319,12000000.0
2008-10-03 15:35:00,5.42308,5.42377,5.42155,5.42272,12000000.0
2008-10-03 15:36:00,5.42191,5.42277,5.42131,5.42227,10000000.0
2008-10-03 15:37:00,5.4218,5.42275,5.42035,5.42084,10000000.0
2008-10-03 15:38:00,5.42037,5.42113,5.41866,5.42095,13000000.0
2008-10-03 15:39:00,5.42077,5.42262,5.42001,5.42262,7000000.0
2008-10-03 15:40:00,5.42314,5.42314,5.41992,5.42065,10000000.0
2008-10-03 15:41:00,5.41898,5.42094,5.41789,5.41875,9000000.0
2008-10-03 15:42:00,5.4184,5.42079,5.41642,5.42066,13000000.0
2008-10-03 15:43:00,5.42053,5.42155,5.42001,5.42155,16000000.0
2008-10-03 15:44:00,5.42194,5.42194,5.41878,5.42041,14000000.0
2008-10-03 15:45:00,5.4211,5.4219,5.41965,5.42134,15000000.0
2008-10-03 15:46:00,5.41917,5.42038,5.41838,5.41989,13000000.0
2008-10-03 15:47:00,5.4208,5.42204,5.41966,5.42172,9000000.0
2008-10-03 15:48:00,5.42049,5.42157,5.41772,5.41891,21000000.0
2008-10-03 15:49:00,5.4171,5.4191,5.41466,5.41466,23000000.0
2008-10-03 15:50:00,5.41619,5.41878,5.41573,5.41604,12000000.0
2008-10-03 15:51:00,5.41617,5.41686,5.41452,5.41556,19000000.0
2008-10-03 15:52:00,5.41632,5.41666,5.41467,5.41467,15000000.0
2008-10-03 15:53:00,5.41593,5.41677,5.41464,5.41619,14000000.0
2008-10-03 15:54:00,5.41711,5.41914,5.41613,5.41702,15000000.0
2008-10-03 15:55:00,5.41834,5.42012,5.41672,5.41849,12000000.0
2008-10-03 15:56:00,5.42046,5.42129,5.41904,5.42129,18000000.0
2008-10-03 15:57:00,5.42136,5.42327,5.42056,5.42327,10000000.0
2008-10-03 15:58:00,5.42325,5.42354,5.42211,5.42298,22000000.0
2008-10-03 15:59:00,5.42144,5.42263,5.41909,5.42083,12000000.0
2008-10-03 16:00:00,5.42004,5.42222,5.41956,5.42051,12000000.0
2008-10-03 16:01:00,5.42143,5.42221,5.4206,5.42221,12000000.0
2008-10-03 16:02:00,5.42172,5.42172,5.41843,5.42019,13000000.0
2008-10-03 16:03:00,5.41908,5.42058,5.41681,5.41681,13000000.0
2008-10-03 16:04:00,5.41739,5.41921,5.41677,5.41921,11000000.0
2008-10-03 16:05:00,5.41884,5.41884,5.4172,5.41771,9000000.0
2008-10-03 16:06:00,5.41794,5.41794,5.41494,5.41632,14000000.0
2008-10-03 16:07:00,5.41599,5.41702,5.41499,5.41597,15000000.0
2008-10-03 16:08:00,5.4167,5.41884,5.41551,5.41838,15000000.0
2008-10-03 16:09:00,5.4194,5.41995,5.41794,5.41949,17000000.0
2008-10-03 16:10:00,5.41943,5.42273,5.41914,5.42272,14000000.0
2008-10-03 16:11:00,5.42307,5.42369,5.42113,5.42331,9000000.0
2008-10-03 16:12:00,5.42279,5.42655,5.42279,5.42423,15000000.0
2008-10-03 16:13:00,5.42349,5.42545,5.42248,5.42512,14000000.0
2008-10-03 16:14:00,5.4253,5.42822,5.42465,5.42822,12000000.0
2008-10-03 16:15:00,5.42859,5.42859,5.4258,5.42657,14000000.0
2008-10-03 16:16:00,5.42742,5.43143,5.42679,5.42836,13000000.0
2008-10-03 16:17:00,5.43041,5.43168,5.42826,5.42846,18000000.0
2008-10-03 16:18:00,5.42888,5.43006,5.42825,5.42895,13000000.0
2008-10-03 16:19:00,5.42743,5.42743,5.42417,5.42417,8000000.0
2008-10-03 16:20:00,5.42374,5.42643,5.42116,5.42315,13000000.0
2008-10-03 16:21:00,5.42523,5.42962,5.42474,5.42958,12000000.0
2008-10-03 16:22:00,5.42883,5.42935,5.42646,5.42701,11000000.0
2008-10-03 16:23:00,5.42772,5.42834,5.42562,5.42681,14000000.0
2008-10-03 16:24:00,5.4269,5.42733,5.42398,5.42519,15000000.0
2008-10-03 16:25:00,5.42529,5.42549,5.42253,5.42338,11000000.0
2008-10-03 16:26:00,5.42271,5.424,5.42271,5.42317,8000000.0
2008-10-03 16:27:00,5.42417,5.42472,5.42215,5.42382,10000000.0
2008-10-03 16:28:00,5.42493,5.42742,5.42461,5.42742,15000000.0
2008-10-03 16:29:00,5.42754,5.42763,5.42616,5.42727,7000000.0
2008-10-03 16:30:00,5.42661,5.42661,5.42131,5.42298,16000000.0
2008-10-03 16:31:00,5.42244,5.42492,5.41998,5.42256,14000000.0
2008-10-03 16:32:00,5.42122,5.42122,5.41891,5.42062,7000000.0
2008-10-03 16:33:00,5.42033,5.42063,5.418,5.41848,8000000.0
2008-10-03 16:34:00,5.41831,5.41927,5.41793,5.41865,8000000.0
2008-10-03 16:35:00,5.41681,5.41772,5.41597,5.41658,9000000.0
2008-10-03 16:36:00,5.41558,5.41656,5.41481,5.41565,13000000.0
2008-10-03 16:37:00,5.41438,5.41548,5.41222,5.41351,18000000.0
2008-10-03 16:38:00,5.41471,5.41471,5.41212,5.41254,18000000.0
2008-10-03 16:39:00,5.41363,5.41443,5.41143,5.41406,20000000.0
2008-10-03 16:40:00,5.41344,5.41392,5.41106,5.41256,13000000.0
2008-10-03 16:41:00,5.41117,5.41214,5.40642,5.40842,20000000.0
2008-10-03 16:42:00,5.40797,5.41221,5.40786,5.40791,18000000.0
2008-10-03 16:43:00,5.4072,5.40924,5.40475,5.40475,15000000.0
2008-10-03 16:44:00,5.40433,5.40723,5.40309,5.40401,20000000.0
2008-10-03 16:45:00,5.40312,5.40312,5.40048,5.40184,13000000.0
2008-10-03 16:46:00,5.40111,5.40229,5.39944,5.40183,15000000.0
2008-10-03 16:47:00,5.40241,5.40241,5.39773,5.39804,8000000.0
2008-10-03 16:48:00,5.39717,5.40158,5.39711,5.40158,11000000.0
2008-10-03 16:49:00,5.40145,5.40307,5.40068,5.40255,12000000.0
2008-10-03 16:50:00,5.40189,5.40189,5.39887,5.39979,15000000.0
2008-10-03 16:51:00,5.39878,5.40052,5.39697,5.40025,18000000.0
2008-10-03 16:52:00,5.39909,5.39944,5.39761,5.39854,14000000.0
2008-10-03 16:53:00,5.39933,5.39981,5.39811,5.39911,8000000.0
2008-10-03 16:54:00,5.39913,5.39949,5.39449,5.39476,11000000.0
2008-10-03 16:55:00,5.39437,5.3957,5.39116,5.39216,12000000.0
2008-10-03 16:56:00,5.39207,5.39216,5.38954,5.39216,10000000.0
2008-10-03 16:57:00,5.39121,5.39286,5.38969,5.39286,8000000.0
2008-10-03 16:58:00,5.3937,5.39524,5.39163,5.39519,9000000.0
2008-10-03 16:59:00,5.39637,5.39725,5.3947,5.39631,13000000.0
2008-10-03 17:00:00,5.39735,5.39755,5.39612,5.39736,11000000.0
2008-10-03 17:01:00,5.397,5.40069,5.39606,5.39969,12000000.0
2008-10-03 17:02:00,5.40014,5.40014,5.39808,5.39875,10000000.0
2008-10-03 17:03:00,5.39733,5.40017,5.39704,5.39782,16000000.0
2008-10-03 17:04:00,5.39776,5.39802,5.39602,5.39681,13000000.0
2008-10-03 17:05:00,5.39615,5.39689,5.39391,5.3943,16000000.0
2008-10-03 17:06:00,5.39488,5.3971,5.39451,5.3971,12000000.0
2008-10-03 17:07:00,5.39708,5.39795,5.39617,5.3965,8000000.0
2008-10-03 17:08:00,5.39746,5.3986,5.39647,5.39841,21000000.0
2008-10-03 17:09:00,5.39785,5.39977,5.39747,5.39948,16000000.0
2008-10-03 17:10:00,5.39949,5.4042,5.39949,5.4042,11000000.0
2008-10-03 17:11:00,5.40393,5.40429,5.40266,5.4042,11000000.0
2008-10-03 17:12:00,5.40491,5.40491,5.39868,5.39868,9000000.0
2008-10-03 17:13:00,5.40011,5.40179,5.39958,5.40086,9000000.0
2008-10-03 17:14:00,5.40037,5.40131,5.39906,5.40015,17000000.0
2008-10-03 17:15:00,5.39892,5.39919,5.39506,5.39506,11000000.0
2008-10-03 17:16:00,5.39397,5.39549,5.3937,5.39381,15000000.0
2008-10-03 17:17:00,5.39565,5.39722,5.39418,5.39681,13000000.0
2008-10-03 17:18:00,5.39883,5.40197,5.39853,5.40165,15000000.0
2008-10-03 17:19:00,5.40152,5.40178,5.39813,5.39913,17000000.0
2008-10-03 17:20:00,5.39923,5.40202,5.39824,5.40069,12000000.0
2008-10-03 17:21:00,5.40084,5.40155,5.40029,5.40152,7000000.0
2008-10-03 17:22:00,5.40159,5.40315,5.40065,5.40111,14000000.0
2008-10-03 17:23:00,5.40186,5.40287,5.39912,5.40127,13000000.0
2008-10-03 17:24:00,5.40202,5.40268,5.40083,5.40214,9000000.0
2008-10-03 17:25:00,5.40231,5.40347,5.40138,5.40347,11000000.0
2008-10-03 17:26:00,5.40208,5.40272,5.40088,5.40171,16000000.0
2008-10-03 17:27:00,5.40068,5.40206,5.39982,5.40206,9000000.0
2008-10-03 17:28:00,5.4023,5.40641,5.4023,5.40641,15000000.0
2008-10-03 17:29:00,5.40599,5.40599,5.40237,5.4034,11000000.0
2008-10-03 17:30:00,5.40216,5.40285,5.39725,5.39853,19000000.0
2008-10-03 17:31:00,5.3942,5.3988,5.39325,5.39594,11000000.0
2008-10-03 17:32:00,5.39605,5.39675,5.39436,5.39586,9000000.0
2008-10-03 17:33:00,5.39675,5.39804,5.39562,5.39731,10000000.0
2008-10-03 17:34:00,5.39779,5.39779,5.39479,5.39512,14000000.0
2008-10-03 17:35:00,5.39537,5.39555,5.39025,5.3909,13000000.0
2008-10-03 17:36:00,5.39233,5.39393,5.39121,5.3924,11000000.0
2008-10-03 17:37:00,5.39431,5.39667,5.39259,5.39448,15000000.0
2008-10-03 17:38:00,5.39279,5.39631,5.39279,5.39631,17000000.0
2008-10-03 17:39:00,5.39664,5.39664,5.39186,5.39369,8000000.0
2008-10-03 17:40:00,5.39053,5.39107,5.38475,5.38922,12000000.0
2008-10-03 17:41:00,5.3832,5.38841,5.3832,5.38603,21000000.0
2008-10-03 17:42:00,5.38672,5.3895,5.38672,5.38711,13000000.0
2008-10-03 17:43:00,5.38844,5.38975,5.38718,5.38975,11000000.0
2008-10-03 17:44:00,5.38998,5.39105,5.38936,5.39105,19000000.0
2008-10-03 17:45:00,5.39164,5.39256,5.39066,5.39231,10000000.0
2008-10-03 17:46:00,5.39182,5.39182,5.38859,5.38859,13000000.0
2008-10-03 17:47:00,5.38974,5.38974,5.38834,5.3891,9000000.0
2008-10-03 17:48:00,5.38886,5.38914,5.38732,5.38889,14000000.0
2008-10-03 17:49:00,5.38823,5.39088,5.38821,5.39088,14000000.0
2008-10-03 17:50:00,5.3908,5.39227,5.39023,5.39132,17000000.0
2008-10-03 17:51:00,5.39074,5.39074,5.38912,5.39065,13000000.0
2008-10-03 17:52:00,5.38983,5.39072,5.38939,5.39023,24000000.0
2008-10-03 17:53:00,5.39035,5.39105,5.38957,5.39035,16000000.0
2008-10-03 17:54:00,5.39042,5.39085,5.38852,5.38968,16000000.0
2008-10-03 17:55:00,5.39025,5.39044,5.38812,5.38926,13000000.0
2008-10-03 17:56:00,5.38958,5.38998,5.38733,5.38993,15000000.0
2008-10-03 17:57:00,5.3904,5.3904,5.38868,5.38868,10000000.0
2008-10-03 17:58:00,5.38978,5.39121,5.38896,5.39081,15000000.0
2008-10-03 17:59:00,5.39245,5.39478,5.39187,5.39417,13000000.0
2008-10-03 18:00:00,5.3939,5.39441,5.39283,5.39441,7000000.0
2008-10-03 18:01:00,5.39409,5.39562,5.39406,5.39503,18000000.0
2008-10-03 18:02:00,5.39359,5.39494,5.38983,5.38993,17000000.0
2008-10-03 18:03:00,5.38866,5.38894,5.38652,5.38788,16000000.0
2008-10-03 18:04:00,5.38733,5.38966,5.38733,5.38918,14000000.0
2008-10-03 18:05:00,5.38981,5.39021,5.38804,5.38909,13000000.0
2008-10-03 18:06:00,5.3884,5.38911,5.38435,5.38555,18000000.0
2008-10-03 18:07:00,5.38441,5.38441,5.37993,5.38133,12000000.0
2008-10-03 18:08:00,5.38219,5.38296,5.38023,5.38287,18000000.0
2008-10-03 18:09:00,5.3822,5.38269,5.3783,5.37838,12000000.0
2008-10-03 18:10:00,5.37751,5.37751,5.37513,5.37745,13000000.0
2008-10-03 18:11:00,5.37556,5.37756,5.37505,5.37597,10000000.0
2008-10-03 18:12:00,5.37624,5.37782,5.37562,5.37686,11000000.0
2008-10-03 18:13:00,5.37777,5.37779,5.37596,5.37777,14000000.0
2008-10-03 18:14:00,5.37856,5.38143,5.37838,5.38143,10000000.0
2008-10-03 18:15:00,5.38194,5.38216,5.38058,5.38182,10000000.0
2008-10-03 18:16:00,5.38001,5.38215,5.38001,5.38215,9000000.0
2008-10-03 18:17:00,5.38151,5.3828,5.38149,5.38269,18000000.0
2008-10-03 18:18:00,5.38215,5.38306,5.38125,5.38254,14000000.0
2008-10-03 18:19:00,5.38406,5.38489,5.3833,5.38489,10000000.0
2008-10-03 18:20:00,5.38521,5.38542,5.3823,5.38248,15000000.0
2008-10-03 18:21:00,5.38232,5.38527,5.38232,5.38527,18000000.0
2008-10-03 18:22:00,5.38495,5.38713,5.38268,5.38679,14000000.0
2008-10-03 18:23:00,5.38811,5.38828,5.38709,5.38818,7000000.0
2008-10-03 18:24:00,5.38685,5.39093,5.38685,5.39093,9000000.0
2008-10-03 18:25:00,5.39074,5.39266,5.3902,5.39116,13000000.0
2008-10-03 18:26:00,5.39309,5.39309,5.39112,5.39254,16000000.0
2008-10-03 18:27:00,5.39298,5.39368,5.39198,5.39198,14000000.0
2008-10-03 18:28:00,5.39244,5.39247,5.39058,5.3921,13000000.0
2008-10-03 18:29:00,5.39228,5.39268,5.39103,5.39161,11000000.0
2008-10-03 18:30:00,5.39148,5.39201,5.38908,5.39183,16000000.0
2008-10-03 18:31:00,5.39084,5.3917,5.3898,5.39083,12000000.0
2008-10-03 18:32:00,5.38915,5.38977,5.38808,5.38861,11000000.0
2008-10-03 18:33:00,5.38891,5.38919,5.38741,5.38899,13000000.0
2008-10-03 18:34:00,5.38849,5.38932,5.3878,5.38834,13000000.0
2008-10-03 18:35:00,5.38925,5.3918,5.38846,5.38978,18000000.0
2008-10-03 18:36:00,5.39112,5.39123,5.38953,5.39102,18000000.0
2008-10-03 18:37:00,5.39129,5.39243,5.39058,5.39152,18000000.0
2008-10-03 18:38:00,5.39194,5.39252,5.39114,5.39231,11000000.0
2008-10-03 18:39:00,5.39154,5.39221,5.39054,5.3918,11000000.0
2008-10-03 18:40:00,5.39076,5.39278,5.39076,5.39238,14000000.0
2008-10-03 18:41:00,5.39141,5.39344,5.39141,5.3926,16000000.0
2008-10-03 18:42:00,5.3947,5.39807,5.39291,5.39807,14000000.0
2008-10-03 18:43:00,5.4001,5.40077,5.39851,5.40077,10000000.0
2008-10-03 18:44:00,5.40238,5.40398,5.40077,5.40096,13000000.0
2008-10-03 18:45:00,5.39908,5.39908,5.39579,5.39717,13000000.0
2008-10-03 18:46:00,5.39673,5.3996,5.39467,5.39801,12000000.0
2008-10-03 18:47:00,5.39761,5.39792,5.39645,5.39705,14000000.0
2008-10-03 18:48:00,5.39896,5.39956,5.39743,5.39887,15000000.0
2008-10-03 18:49:00,5.39808,5.3997,5.39768,5.3997,12000000.0
2008-10-03 18:50:00,5.39792,5.40036,5.39792,5.39955,9000000.0
2008-10-03 18:51:00,5.39727,5.39907,5.39687,5.3983,17000000.0
2008-10-03 18:52:00,5.39798,5.39798,5.39676,5.39684,9000000.0
2008-10-03 18:53:00,5.39699,5.3975,5.39538,5.39633,14000000.0
2008-10-03 18:54:00,5.39611,5.39615,5.39437,5.39517,14000000.0
2008-10-03 18:55:00,5.39586,5.39614,5.39466,5.39466,10000000.0
2008-10-03 18:56:00,5.39489,5.39583,5.39384,5.39502,16000000.0
2008-10-03 18:57:00,5.39362,5.39587,5.39322,5.39523,17000000.0
2008-10-03 18:58:00,5.39415,5.39423,5.39072,5.39359,14000000.0
2008-10-03 18:59:00,5.39387,5.39847,5.39304,5.39847,14000000.0
2008-10-03 19:00:00,5.39872,5.40116,5.39659,5.39659,15000000.0
2008-10-03 19:01:00,5.39742,5.39867,5.3965,5.39867,15000000.0
2008-10-03 19:02:00,5.39857,5.39921,5.39676,5.39694,14000000.0
2008-10-03 19:03:00,5.39874,5.39981,5.39771,5.39865,14000000.0
2008-10-03 19:04:00,5.39967,5.39967,5.39774,5.39857,12000000.0
2008-10-03 19:05:00,5.39965,5.40125,5.39882,5.40101,15000000.0
2008-10-03 19:06:00,5.40062,5.40116,5.39788,5.39896,16000000.0
2008-10-03 19:07:00,5.39877,5.39914,5.39682,5.39912,20000000.0
2008-10-03 19:08:00,5.39793,5.40109,5.39777,5.40087,8000000.0
2008-10-03 19:09:00,5.40044,5.40332,5.39872,5.40154,17000000.0
2008-10-03 19:10:00,5.40038,5.40047,5.3987,5.39902,9000000.0
2008-10-03 19:11:00,5.39794,5.39903,5.3957,5.39752,16000000.0
2008-10-03 19:12:00,5.39798,5.39798,5.39555,5.39664,13000000.0
2008-10-03 19:13:00,5.39456,5.39465,5.39121,5.39121,10000000.0
2008-10-03 19:14:00,5.3906,5.3912,5.38829,5.39069,20000000.0
2008-10-03 19:15:00,5.39117,5.39259,5.3903,5.39222,12000000.0
2008-10-03 19:16:00,5.39445,5.39647,5.39396,5.39647,8000000.0
2008-10-03 19:17:00,5.39526,5.3957,5.39165,5.39188,18000000.0
2008-10-03 19:18:00,5.39274,5.39323,5.39147,5.39263,11000000.0
2008-10-03 19:19:00,5.39232,5.39388,5.39135,5.3919,12000000.0
2008-10-03 19:20:00,5.39,5.39043,5.38638,5.38775,14000000.0
2008-10-03 19:21:00,5.38884,5.38953,5.38713,5.3888,13000000.0
2008-10-03 19:22:00,5.3878,5.3897,5.38586,5.38948,12000000.0
2008-10-03 19:23:00,5.3891,5.39002,5.38644,5.38644,14000000.0
2008-10-03 19:24:00,5.38704,5.38795,5.38537,5.38537,19000000.0
2008-10-03 19:25:00,5.38665,5.38684,5.3849,5.38646,8000000.0
2008-10-03 19:26:00,5.38527,5.38527,5.37826,5.37826,7000000.0
2008-10-03 19:27:00,5.37739,5.38226,5.37665,5.38224,20000000.0
2008-10-03 19:28:00,5.38314,5.38405,5.37636,5.37692,17000000.0
2008-10-03 19:29:00,5.37764,5.38225,5.37449,5.38225,10000000.0
2008-10-03 19:30:00,5.38297,5.38298,5.37761,5.37761,15000000.0
2008-10-03 19:31:00,5.37603,5.3807,5.37603,5.38043,11000000.0
2008-10-03 19:32:00,5.38237,5.38307,5.37947,5.38248,9000000.0
2008-10-03 19:33:00,5.38195,5.38352,5.38178,5.383,14000000.0
2008-10-03 19:34:00,5.38295,5.38371,5.38146,5.38243,17000000.0
2008-10-03 19:35:00,5.38291,5.38291,5.37803,5.37803,8000000.0
2008-10-03 19:36:00,5.37871,5.38014,5.377,5.37979,15000000.0
2008-10-03 19:37:00,5.38097,5.38272,5.38022,5.38142,8000000.0
2008-10-03 19:38:00,5.38425,5.38445,5.38265,5.38402,15000000.0
2008-10-03 19:39:00,5.38253,5.3839,5.38196,5.38343,17000000.0
2008-10-03 19:40:00,5.38357,5.38384,5.38188,5.38295,16000000.0
2008-10-03 19:41:00,5.38272,5.38799,5.38272,5.38799,11000000.0
2008-10-03 19:42:00,5.38689,5.38923,5.38689,5.38821,15000000.0
2008-10-03 19:43:00,5.38798,5.38891,5.38685,5.38891,14000000.0
2008-10-03 19:44:00,5.38988,5.39403,5.38937,5.39403,14000000.0
2008-10-03 19:45:00,5.39372,5.39426,5.38962,5.39022,15000000.0
2008-10-03 19:46:00,5.39031,5.39365,5.38862,5.39178,15000000.0
2008-10-03 19:47:00,5.39149,5.39238,5.38909,5.38965,16000000.0
2008-10-03 19:48:00,5.38908,5.39108,5.3873,5.38751,16000000.0
2008-10-03 19:49:00,5.38726,5.38924,5.38726,5.38853,8000000.0
2008-10-03 19:50:00,5.39013,5.39013,5.3842,5.3842,9000000.0
2008-10-03 19:51:00,5.38342,5.38566,5.38164,5.38428,19000000.0
2008-10-03 19:52:00,5.38363,5.38386,5.38087,5.38087,11000000.0
2008-10-03 19:53:00,5.38015,5.38253,5.37911,5.38253,14000000.0
2008-10-03 19:54:00,5.38289,5.38407,5.3808,5.38407,18000000.0
2008-10-03 19:55:00,5.38316,5.38316,5.3793,5.38244,13000000.0
2008-10-03 19:56:00,5.37768,5.37801,5.37257,5.37257,10000000.0
2008-10-03 19:57:00,5.37295,5.37493,5.37171,5.37493,16000000.0
2008-10-03 19:58:00,5.37351,5.37482,5.37263,5.37445,15000000.0
2008-10-03 19:59:00,5.37507,5.37647,5.37404,5.37606,14000000.0
2008-10-03 20:00:00,5.37493,5.37811,5.37449,5.37811,11000000.0
2008-10-03 20:01:00,5.3778,5.37999,5.3778,5.37925,24000000.0
2008-10-03 20:02:00,5.37797,5.37946,5.37797,5.37926,11000000.0
2008-10-03 20:03:00,5.37834,5.37883,5.37703,5.37801,11000000.0
2008-10-03 20:04:00,5.37815,5.37815,5.37546,5.37643,10000000.0
2008-10-03 20:05:00,5.37402,5.37478,5.3723,5.37322,17000000.0
2008-10-03 20:06:00,5.37311,5.37566,5.37275,5.37531,10000000.0
2008-10-03 20:07:00,5.37451,5.37451,5.37038,5.37131,14000000.0
2008-10-03 20:08:00,5.36913,5.36963,5.36611,5.36662,13000000.0
2008-10-03 20:09:00,5.36799,5.36959,5.36689,5.36959,11000000.0
2008-10-03 20:10:00,5.36992,5.36992,5.36774,5.3678,11000000.0
2008-10-03 20:11:00,5.36744,5.36761,5.36533,5.36611,9000000.0
2008-10-03 20:12:00,5.36398,5.36479,5.35829,5.36014,16000000.0
2008-10-03 20:13:00,5.36075,5.3638,5.36002,5.3638,11000000.0
2008-10-03 20:14:00,5.36378,5.36549,5.36181,5.36207,19000000.0
2008-10-03 20:15:00,5.36278,5.36545,5.36237,5.36476,13000000.0
2008-10-03 20:16:00,5.36765,5.36967,5.36627,5.36927,15000000.0
2008-10-03 20:17:00,5.3695,5.3695,5.36681,5.36681,8000000.0
2008-10-03 20:18:00,5.36735,5.36806,5.36544,5.36757,14000000.0
2008-10-03 20:19:00,5.36488,5.36614,5.36319,5.3641,14000000.0
2008-10-03 20:20:00,5.36467,5.36532,5.36305,5.36532,12000000.0
2008-10-03 20:21:00,5.3661,5.36625,5.36381,5.36562,9000000.0
2008-10-03 20:22:00,5.36563,5.36737,5.36487,5.36737,17000000.0
2008-10-03 20:23:00,5.36682,5.36868,5.36662,5.36868,11000000.0
2008-10-03 20:24:00,5.36952,5.3709,5.36656,5.3709,16000000.0
2008-10-03 20:25:00,5.37221,5.37456,5.37082,5.37456,11000000.0
2008-10-03 20:26:00,5.37646,5.37679,5.37318,5.37659,8000000.0
2008-10-03 20:27:00,5.37832,5.38107,5.37703,5.37948,13000000.0
2008-10-03 20:28:00,5.37993,5.38053,5.37692,5.37725,15000000.0
2008-10-03 20:29:00,5.37579,5.38042,5.37541,5.3791,16000000.0
2008-10-03 20:30:00,5.37814,5.37819,5.37658,5.37819,8000000.0
2008-10-03 20:31:00,5.37733,5.38724,5.37733,5.38724,18000000.0
2008-10-03 20:32:00,5.3881,5.39072,5.38764,5.38837,7000000.0
2008-10-03 20:33:00,5.38829,5.38976,5.38645,5.38742,13000000.0
2008-10-03 20:34:00,5.38569,5.38585,5.37872,5.38007,13000000.0
2008-10-03 20:35:00,5.38032,5.38108,5.37753,5.37937,9000000.0
2008-10-03 20:36:00,5.37961,5.37961,5.37637,5.37769,17000000.0
2008-10-03 20:37:00,5.37838,5.37955,5.37759,5.37947,14000000.0
2008-10-03 20:38:00,5.38035,5.38295,5.38018,5.38295,16000000.0
2008-10-03 20:39:00,5.38261,5.38301,5.38092,5.3824,14000000.0
2008-10-03 20:40:00,5.38123,5.38646,5.38123,5.38482,17000000.0
2008-10-03 20:41:00,5.38433,5.38572,5.38114,5.38195,16000000.0
2008-10-03 20:42:00,5.38113,5.3829,5.37808,5.38059,22000000.0
2008-10-03 20:43:00,5.38072,5.3822,5.38008,5.38212,18000000.0
2008-10-03 20:44:00,5.38095,5.38516,5.38095,5.38496,16000000.0
2008-10-03 20:45:00,5.38326,5.38382,5.38233,5.38233,8000000.0
2008-10-03 20:46:00,5.38372,5.3846,5.38201,5.38358,19000000.0
2008-10-03 20:47:00,5.38295,5.38395,5.38098,5.38098,12000000.0
2008-10-03 20:48:00,5.38063,5.38181,5.37935,5.38047,9000000.0
2008-10-03 20:49:00,5.38047,5.38167,5.37875,5.38092,19000000.0
2008-10-03 20:50:00,5.38137,5.38203,5.38048,5.38121,15000000.0
2008-10-03 20:51:00,5.38018,5.38115,5.38018,5.38114,9000000.0
2008-10-03 20:52:00,5.38115,5.38115,5.37877,5.37877,11000000.0
2008-10-03 20:53:00,5.37837,5.37929,5.37763,5.37887,15000000.0
2008-10-03 20:54:00,5.38003,5.38156,5.37867,5.38156,12000000.0
2008-10-03 20:55:00,5.38126,5.38362,5.38126,5.38243,18000000.0
2008-10-03 20:56:00,5.3817,5.38303,5.37975,5.37982,12000000.0
2008-10-03 20:57:00,5.38041,5.3827,5.37957,5.3827,13000000.0
2008-10-03 20:58:00,5.38289,5.38425,5.38251,5.38425,11000000.0
2008-10-03 20:59:00,5.38444,5.38595,5.38376,5.38595,11000000.0
2008-10-03 21:00:00,5.38579,5.3875,5.38528,5.3875,17000000.0
2008-10-03 21:01:00,5.38723,5.38814,5.38654,5.38814,10000000.0
2008-10-03 21:02:00,5.38768,5.38768,5.38678,5.38756,8000000.0
2008-10-03 21:03:00,5.38611,5.3883,5.38611,5.3883,19000000.0
2008-10-03 21:04:00,5.3889,5.3894,5.38797,5.3886,18000000.0
2008-10-03 21:05:00,5.38872,5.38918,5.38737,5.38777,14000000.0
2008-10-03 21:06:00,5.38802,5.38992,5.38802,5.38871,12000000.0
2008-10-03 21:07:00,5.38983,5.38983,5.38839,5.3888,10000000.0
2008-10-03 21:08:00,5.38826,5.38939,5.38826,5.38912,14000000.0
2008-10-03 21:09:00,5.38839,5.38912,5.38785,5.38844,16000000.0
2008-10-03 21:10:00,5.38846,5.38846,5.38684,5.38776,15000000.0
2008-10-03 21:11:00,5.38796,5.388,5.3845,5.38503,13000000.0
2008-10-03 21:12:00,5.38656,5.38656,5.38508,5.38622,10000000.0
2008-10-03 21:13:00,5.38664,5.38667,5.38519,5.38605,14000000.0
2008-10-03 21:14:00,5.38456,5.38618,5.38406,5.38504,10000000.0
2008-10-03 21:15:00,5.38535,5.38597,5.38389,5.38389,15000000.0
2008-10-03 21:16:00,5.38455,5.38496,5.38384,5.38496,11000000.0
2008-10-03 21:17:00,5.38486,5.3856,5.38376,5.38498,13000000.0
2008-10-03 21:18:00,5.38452,5.38538,5.38431,5.38466,17000000.0
2008-10-03 21:19:00,5.38623,5.38677,5.38548,5.38612,12000000.0
2008-10-03 21:20:00,5.3869,5.38855,5.38575,5.38824,14000000.0
2008-10-03 21:21:00,5.38937,5.39015,5.38877,5.38955,11000000.0
2008-10-03 21:22:00,5.39111,5.39205,5.39054,5.39077,9000000.0
2008-10-03 21:23:00,5.39073,5.39251,5.39022,5.39251,7000000.0
2008-10-03 21:24:00,5.39194,5.39194,5.39085,5.39147,11000000.0
2008-10-03 21:25:00,5.39303,5.39391,5.39248,5.39308,7000000.0
2008-10-03 21:26:00,5.39211,5.39297,5.38988,5.39134,13000000.0
2008-10-03 21:27:00,5.39111,5.39111,5.38866,5.38866,11000000.0
2008-10-03 21:28:00,5.38936,5.39039,5.38807,5.38966,15000000.0
2008-10-03 21:29:00,5.3896,5.38989,5.38824,5.38876,12000000.0
2008-10-03 21:30:00,5.38963,5.39011,5.38848,5.38848,10000000.0
2008-10-03 21:31:00,5.38967,5.39046,5.38903,5.38987,10000000.0
2008-10-03 21:32:00,5.39153,5.39348,5.39062,5.39117,12000000.0
2008-10-03 21:33:00,5.39061,5.39286,5.39061,5.39102,19000000.0
2008-10-03 21:34:00,5.39364,5.39459,5.39193,5.39402,8000000.0
2008-10-03 21:35:00,5.39511,5.39687,5.39323,5.39571,20000000.0
2008-10-03 21:36:00,5.39694,5.39694,5.39527,5.39575,19000000.0
2008-10-03 21:37:00,5.3965,5.39674,5.39499,5.3956,19000000.0
2008-10-03 21:38:00,5.39636,5.39699,5.39541,5.39581,13000000.0
2008-10-03 21:39:00,5.39548,5.39693,5.39522,5.39593,17000000.0
2008-10-03 21:40:00,5.3969,5.39707,5.396,5.39657,7000000.0
2008-10-03 21:41:00,5.39714,5.39734,5.39587,5.39619,11000000.0
2008-10-03 21:42:00,5.39753,5.39753,5.39579,5.39579,18000000.0
2008-10-03 21:43:00,5.39756,5.39874,5.3961,5.39764,13000000.0
2008-10-03 21:44:00,5.39853,5.40038,5.39853,5.39958,16000000.0
2008-10-03 21:45:00,5.39802,5.39966,5.39802,5.39921,11000000.0
2008-10-03 21:46:00,5.39939,5.40026,5.39851,5.39936,13000000.0
2008-10-03 21:47:00,5.39934,5.39991,5.39825,5.39991,13000000.0
2008-10-03 21:48:00,5.3997,5.40166,5.3997,5.40129,17000000.0
2008-10-03 21:49:00,5.40133,5.4021,5.40007,5.40174,8000000.0
2008-10-03 21:50:00,5.40154,5.40219,5.40139,5.40148,11000000.0
2008-10-03 21:51:00,5.40291,5.40291,5.40047,5.40047,13000000.0
2008-10-03 21:52:00,5.40119,5.40122,5.39945,5.39945,13000000.0
2008-10-03 21:53:00,5.39926,5.40122,5.39815,5.40122,14000000.0
2008-10-03 21:54:00,5.40011,5.40153,5.39949,5.40107,11000000.0
2008-10-03 21:55:00,5.40004,5.40164,5.39924,5.40117,17000000.0
2008-10-03 21:56:00,5.40041,5.40041,5.39726,5.39726,12000000.0
2008-10-03 21:57:00,5.39651,5.39745,5.39602,5.39649,16000000.0
2008-10-03 21:58:00,5.39751,5.39872,5.39717,5.39854,9000000.0
2008-10-03 21:59:00,5.39931,5.39931,5.3971,5.39879,18000000.0
2008-10-03 22:00:00,5.39692,5.39902,5.39692,5.39809,13000000.0
2008-10-03 22:01:00,5.39902,5.39902,5.39731,5.39796,11000000.0
2008-10-03 22:02:00,5.39822,5.39991,5.39779,5.39954,17000000.0
2008-10-03 22:03:00,5.40015,5.40119,5.3995,5.40106,23000000.0
2008-10-03 22:04:00,5.40106,5.40198,5.40025,5.40045,15000000.0
2008-10-03 22:05:00,5.40016,5.40109,5.39955,5.40006,14000000.0
2008-10-03 22:06:00,5.40067,5.40161,5.39972,5.40088,15000000.0
2008-10-03 22:07:00,5.40172,5.40244,5.40132,5.40244,9000000.0
2008-10-03 22:08:00,5.40216,5.40285,5.40125,5.40229,18000000.0
2008-10-03 22:09:00,5.40261,5.40269,5.40156,5.4022,11000000.0
2008-10-03 22:10:00,5.40126,5.40263,5.40082,5.40263,7000000.0
2008-10-03 22:11:00,5.40262,5.40262,5.40114,5.40193,8000000.0
2008-10-03 22:12:00,5.40123,5.4016,5.40053,5.40074,16000000.0
2008-10-03 22:13:00,5.40062,5.40062,5.39922,5.39973,24000000.0
2008-10-03 22:14:00,5.3986,5.39932,5.39801,5.39801,9000000.0
2008-10-03 22:15:00,5.399,5.39937,5.39872,5.39905,10000000.0
2008-10-03 22:16:00,5.39891,5.3995,5.39829,5.39904,13000000.0
2008-10-03 22:17:00,5.39935,5.40065,5.3989,5.40024,20000000.0
2008-10-03 22:18:00,5.40039,5.40129,5.40006,5.40044,11000000.0
2008-10-03 22:19:00,5.40114,5.40163,5.40056,5.40107,15000000.0
2008-10-03 22:20:00,5.40161,5.40214,5.40112,5.40162,16000000.0
2008-10-03 22:21:00,5.40263,5.4028,5.40185,5.40231,12000000.0
2008-10-03 22:22:00,5.40225,5.40302,5.4014,5.40239,14000000.0
2008-10-03 22:23:00,5.40266,5.4031,5.40213,5.4031,11000000.0
2008-10-03 22:24:00,5.40281,5.40298,5.40216,5.40264,16000000.0
2008-10-03 22:25:00,5.40234,5.40314,5.4018,5.40253,14000000.0
2008-10-03 22:26:00,5.40264,5.40264,5.40097,5.40097,10000000.0
2008-10-03 22:27:00,5.40136,5.40222,5.40094,5.40104,14000000.0
2008-10-03 22:28:00,5.40182,5.40184,5.40064,5.40064,12000000.0
2008-10-03 22:29:00,5.4002,5.40132,5.4002,5.40132,13000000.0
2008-10-03 22:30:00,5.40105,5.40211,5.40057,5.40152,8000000.0
2008-10-03 22:31:00,5.40165,5.4035,5.40143,5.4035,11000000.0
2008-10-03 22:32:00,5.40293,5.40527,5.40293,5.40435,20000000.0
2008-10-03 22:33:00,5.40581,5.40737,5.40554,5.40721,11000000.0
2008-10-03 22:34:00,5.40626,5.40826,5.40626,5.40789,10000000.0
2008-10-03 22:35:00,5.40765,5.40822,5.40713,5.40773,13000000.0
2008-10-03 22:36:00,5.40747,5.40798,5.40726,5.40785,9000000.0
2008-10-03 22:37:00,5.40716,5.40724,5.40548,5.40615,13000000.0
2008-10-03 22:38:00,5.40622,5.40675,5.40596,5.40675,9000000.0
2008-10-03 22:39:00,5.40581,5.40615,5.40217,5.40282,12000000.0
2008-10-03 22:40:00,5.40315,5.40315,5.40179,5.40208,9000000.0
2008-10-03 22:41:00,5.40192,5.40235,5.40137,5.40205,14000000.0
2008-10-03 22:42:00,5.40202,5.40264,5.40139,5.40264,13000000.0
2008-10-03 22:43:00,5.40296,5.40352,5.40253,5.40271,12000000.0
2008-10-03 22:44:00,5.40308,5.40319,5.40234,5.4028,15000000.0
2008-10-03 22:45:00,5.40234,5.40428,5.40234,5.4042,13000000.0
2008-10-03 22:46:00,5.40496,5.40516,5.40419,5.40473,14000000.0
2008-10-03 22:47:00,5.4053,5.40606,5.40473,5.40547,15000000.0
2008-10-03 22:48:00,5.40645,5.40703,5.40543,5.40615,13000000.0
2008-10-03 22:49:00,5.40622,5.40757,5.40592,5.40746,13000000.0
2008-10-03 22:50:00,5.40604,5.40657,5.40359,5.4049,15000000.0
2008-10-03 22:51:00,5.4052,5.40586,5.40396,5.40472,14000000.0
2008-10-03 22:52:00,5.40561,5.40629,5.40517,5.40598,9000000.0
2008-10-03 22:53:00,5.4065,5.4072,5.406,5.40638,15000000.0
2008-10-03 22:54:00,5.4064,5.40734,5.40616,5.40672,17000000.0
2008-10-03 22:55:00,5.40634,5.40698,5.40496,5.40632,16000000.0
2008-10-03 22:56:00,5.40733,5.40792,5.40638,5.40782,13000000.0
2008-10-03 22:57:00,5.40793,5.40969,5.40778,5.40969,8000000.0
2008-10-03 22:58:00,5.40931,5.41056,5.40931,5.41056,8000000.0
2008-10-03 22:59:00,5.41041,5.41064,5.40942,5.41023,19000000.0
2008-10-06 02:00:00,5.45962,5.4598,5.45955,5.45964,16000000.0
2008-10-06 02:01:00,5.45946,5.46027,5.45748,5.45748,21000000.0
2008-10-06 02:02:00,5.45774,5.45884,5.45726,5.45726,10000000.0
2008-10-06 02:03:00,5.45879,5.45937,5.45724,5.45937,8000000.0
2008-10-06 02:04:00,5.45718,5.45738,5.45473,5.45518,14000000.0
2008-10-06 02:05:00,5.45284,5.4554,5.45284,5.45443,14000000.0
2008-10-06 02:06:00,5.45492,5.45492,5.45321,5.45332,15000000.0
2008-10-06 02:07:00,5.45148,5.4527,5.45052,5.45091,10000000.0
2008-10-06 02:08:00,5.45106,5.45229,5.45023,5.4517,16000000.0
2008-10-06 02:09:00,5.45318,5.45396,5.45222,5.45326,18000000.0
2008-10-06 02:10:00,5.45476,5.45809,5.45476,5.45809,16000000.0
2008-10-06 02:11:00,5.45883,5.46017,5.45675,5.46017,14000000.0
2008-10-06 02:12:00,5.46037,5.46084,5.45952,5.46069,10000000.0
2008-10-06 02:13:00,5.45948,5.46122,5.45948,5.46091,15000000.0
2008-10-06 02:14:00,5.46089,5.4615,5.45996,5.46039,19000000.0
2008-10-06 02:15:00,5.45964,5.4608,5.45789,5.46019,12000000.0
2008-10-06 02:16:00,5.4608,5.46095,5.45988,5.46014,18000000.0
2008-10-06 02:17:00,5.46025,5.46334,5.45969,5.46334,14000000.0
2008-10-06 02:18:00,5.46379,5.46481,5.46301,5.46407,12000000.0
2008-10-06 02:19:00,5.46472,5.46724,5.46472,5.46549,14000000.0
2008-10-06 02:20:00,5.46764,5.47134,5.46713,5.47134,13000000.0
2008-10-06 02:21:00,5.47161,5.47205,5.46605,5.46734,15000000.0
2008-10-06 02:22:00,5.46568,5.46849,5.4652,5.46738,13000000.0
2008-10-06 02:23:00,5.46904,5.47047,5.46875,5.46928,16000000.0
2008-10-06 02:24:00,5.46896,5.46906,5.46603,5.46826,17000000.0
2008-10-06 02:25:00,5.46848,5.46861,5.46654,5.46752,10000000.0
2008-10-06 02:26:00,5.46671,5.46716,5.46372,5.46439,13000000.0
2008-10-06 02:27:00,5.46363,5.46518,5.46298,5.46392,7000000.0
2008-10-06 02:28:00,5.46408,5.46451,5.46329,5.46414,9000000.0
2008-10-06 02:29:00,5.46423,5.4645,5.46315,5.46346,20000000.0
2008-10-06 02:30:00,5.46189,5.46267,5.46129,5.46203,11000000.0
2008-10-06 02:31:00,5.46084,5.46153,5.46023,5.46137,9000000.0
2008-10-06 02:32:00,5.46098,5.46235,5.46095,5.46225,13000000.0
2008-10-06 02:33:00,5.46204,5.46236,5.46125,5.4622,14000000.0
2008-10-06 02:34:00,5.46125,5.46267,5.46125,5.46167,17000000.0
2008-10-06 02:35:00,5.45976,5.46231,5.45976,5.46125,15000000.0
2008-10-06 02:36:00,5.46159,5.4621,5.46039,5.46088,14000000.0
2008-10-06 02:37:00,5.45943,5.45986,5.45703,5.45888,13000000.0
2008-10-06 02:38:00,5.45867,5.45867,5.45657,5.45711,14000000.0
2008-10-06 02:39:00,5.45709,5.45895,5.45706,5.45706,15000000.0
2008-10-06 02:40:00,5.45801,5.45809,5.45584,5.45679,12000000.0
2008-10-06 02:41:00,5.45538,5.45674,5.45517,5.45659,13000000.0
2008-10-06 02:42:00,5.4562,5.45847,5.45512,5.45847,16000000.0
2008-10-06 02:43:00,5.4588,5.45914,5.45697,5.45804,18000000.0
2008-10-06 02:44:00,5.45905,5.45905,5.45747,5.45871,10000000.0
2008-10-06 02:45:00,5.4581,5.45898,5.45768,5.45777,14000000.0
2008-10-06 02:46:00,5.45764,5.45879,5.45709,5.45763,18000000.0
2008-10-06 02:47:00,5.45776,5.45908,5.45733,5.45824,17000000.0
2008-10-06 02:48:00,5.45826,5.45855,5.45755,5.45814,7000000.0
2008-10-06 02:49:00,5.45817,5.45821,5.45791,5.45791,13000000.0
2008-10-06 02:50:00,5.4576,5.45862,5.457,5.45815,14000000.0
2008-10-06 02:51:00,5.45812,5.45812,5.45634,5.45714,15000000.0
2008-10-06 02:52:00,5.45611,5.45793,5.45394,5.45394,15000000.0
2008-10-06 02:53:00,5.45424,5.45545,5.45392,5.45545,9000000.0
2008-10-06 02:54:00,5.45676,5.45897,5.4554,5.45897,13000000.0
2008-10-06 02:55:00,5.45997,5.46321,5.45913,5.46321,11000000.0
2008-10-06 02:56:00,5.46367,5.46367,5.46063,5.46107,18000000.0
2008-10-06 02:57:00,5.45979,5.46033,5.45779,5.45868,13000000.0
2008-10-06 02:58:00,5.45949,5.45949,5.45841,5.45878,9000000.0
2008-10-06 02:59:00,5.45762,5.45972,5.45733,5.45898,14000000.0
2008-10-06 03:00:00,5.46021,5.46146,5.45997,5.46059,11000000.0
2008-10-06 03:01:00,5.46025,5.46135,5.45868,5.45868,11000000.0
2008-10-06 03:02:00,5.4584,5.45986,5.45807,5.45986,11000000.0
2008-10-06 03:03:00,5.46117,5.46258,5.46085,5.46117,23000000.0
2008-10-06 03:04:00,5.46141,5.46192,5.46061,5.46192,11000000.0
2008-10-06 03:05:00,5.46228,5.46228,5.46125,5.46181,17000000.0
2008-10-06 03:06:00,5.46166,5.46375,5.46138,5.46364,9000000.0
2008-10-06 03:07:00,5.46365,5.4638,5.46241,5.4626,15000000.0
2008-10-06 03:08:00,5.46325,5.46366,5.4632,5.46338,12000000.0
2008-10-06 03:09:00,5.46281,5.46541,5.46281,5.46506,15000000.0
2008-10-06 03:10:00,5.46547,5.46731,5.46522,5.46611,19000000.0
2008-10-06 03:11:00,5.46704,5.46832,5.46634,5.46815,15000000.0
2008-10-06 03:12:00,5.46799,5.46799,5.46709,5.46738,18000000.0
2008-10-06 03:13:00,5.46731,5.46733,5.4651,5.46553,18000000.0
2008-10-06 03:14:00,5.46593,5.46593,5.46333,5.4636,10000000.0
2008-10-06 03:15:00,5.46402,5.46402,5.46258,5.46286,7000000.0
2008-10-06 03:16:00,5.46276,5.46276,5.46134,5.46163,8000000.0
2008-10-06 03:17:00,5.46205,5.4624,5.46106,5.46123,10000000.0
2008-10-06 03:18:00,5.4606,5.46212,5.45991,5.46055,15000000.0
2008-10-06 03:19:00,5.46075,5.46101,5.45955,5.46028,10000000.0
2008-10-06 03:20:00,5.46008,5.46084,5.45963,5.4608,16000000.0
2008-10-06 03:21:00,5.46072,5.46255,5.46024,5.46255,11000000.0
2008-10-06 03:22:00,5.46265,5.46385,5.46194,5.46344,10000000.0
2008-10-06 03:23:00,5.46368,5.46418,5.46297,5.46319,12000000.0
2008-10-06 03:24:00,5.4637,5.4637,5.46274,5.46354,13000000.0
2008-10-06 03:25:00,5.46486,5.46618,5.46402,5.46618,11000000.0
2008-10-06 03:26:00,5.4658,5.46627,5.46391,5.46485,13000000.0
2008-10-06 03:27:00,5.46386,5.465,5.46386,5.46451,14000000.0
2008-10-06 03:28:00,5.46388,5.46573,5.46216,5.46502,18000000.0
2008-10-06 03:29:00,5.46568,5.46568,5.46372,5.46478,15000000.0
2008-10-06 03:30:00,5.46502,5.46509,5.46354,5.46449,10000000.0
2008-10-06 03:31:00,5.46498,5.46552,5.46409,5.46488,13000000.0
2008-10-06 03:32:00,5.4653,5.46563,5.46442,5.46563,16000000.0
2008-10-06 03:33:00,5.46561,5.46681,5.46538,5.46538,13000000.0
2008-10-06 03:34:00,5.46679,5.46688,5.4657,5.46676,16000000.0
2008-10-06 03:35:00,5.46753,5.46797,5.46626,5.46751,10000000.0
2008-10-06 03:36:00,5.46709,5.46795,5.46605,5.46664,11000000.0
2008-10-06 03:37:00,5.46668,5.46706,5.46509,5.46582,13000000.0
2008-10-06 03:38:00,5.46547,5.46569,5.46383,5.46518,13000000.0
2008-10-06 03:39:00,5.46472,5.46472,5.46276,5.46431,13000000.0
2008-10-06 03:40:00,5.4641,5.4652,5.4641,5.4646,12000000.0
2008-10-06 03:41:00,5.46506,5.46511,5.46371,5.46402,16000000.0
2008-10-06 03:42:00,5.46476,5.46529,5.46344,5.46455,21000000.0
2008-10-06 03:43:00,5.46439,5.46439,5.46301,5.46379,18000000.0
2008-10-06 03:44:00,5.46295,5.46464,5.46289,5.46464,15000000.0
2008-10-06 03:45:00,5.46307,5.46378,5.46225,5.46235,9000000.0
2008-10-06 03:46:00,5.46192,5.46306,5.46105,5.46306,8000000.0
2008-10-06 03:47:00,5.46171,5.46173,5.46045,5.4614,11000000.0
2008-10-06 03:48:00,5.46185,5.46193,5.46062,5.461,9000000.0
2008-10-06 03:49:00,5.46122,5.46158,5.46048,5.46148,16000000.0
2008-10-06 03:50:00,5.46071,5.46076,5.45877,5.45891,19000000.0
2008-10-06 03:51:00,5.45919,5.4593,5.45771,5.45771,9000000.0
2008-10-06 03:52:00,5.45918,5.46076,5.45859,5.45976,19000000.0
2008-10-06 03:53:00,5.46002,5.46076,5.4592,5.46076,10000000.0
2008-10-06 03:54:00,5.45969,5.4606,5.45913,5.45971,17000000.0
2008-10-06 03:55:00,5.46033,5.46033,5.45866,5.45888,16000000.0
2008-10-06 03:56:00,5.45973,5.46016,5.45898,5.45921,7000000.0
2008-10-06 03:57:00,5.4602,5.46064,5.45944,5.46064,11000000.0
2008-10-06 03:58:00,5.4604,5.46042,5.4592,5.45989,12000000.0
2008-10-06 03:59:00,5.46037,5.46086,5.45935,5.45977,17000000.0
2008-10-06 04:00:00,5.46092,5.46203,5.4597,5.46022,12000000.0
2008-10-06 04:01:00,5.46151,5.4625,5.46099,5.46162,16000000.0
2008-10-06 04:02:00,5.46265,5.46281,5.46142,5.4624,14000000.0
2008-10-06 04:03:00,5.46185,5.46195,5.46056,5.46164,12000000.0
2008-10-06 04:04:00,5.46194,5.46313,5.46194,5.46197,16000000.0
2008-10-06 04:05:00,5.46275,5.46289,5.46189,5.46232,13000000.0
2008-10-06 04:06:00,5.46241,5.46281,5.46148,5.4626,16000000.0
2008-10-06 04:07:00,5.46207,5.46293,5.4618,5.46267,13000000.0
2008-10-06 04:08:00,5.46362,5.46408,5.46256,5.46348,14000000.0
2008-10-06 04:09:00,5.46355,5.46364,5.46269,5.46301,10000000.0
2008-10-06 04:10:00,5.4637,5.4637,5.46239,5.46349,12000000.0
2008-10-06 04:11:00,5.46348,5.46359,5.46264,5.46273,14000000.0
2008-10-06 04:12:00,5.46327,5.4635,5.46242,5.46242,19000000.0
2008-10-06 04:13:00,5.4627,5.4634,5.46105,5.46106,20000000.0
2008-10-06 04:14:00,5.46101,5.46212,5.46049,5.46162,12000000.0
2008-10-06 04:15:00,5.46204,5.4625,5.46127,5.4625,8000000.0
2008-10-06 04:16:00,5.46177,5.46263,5.46087,5.46094,13000000.0
2008-10-06 04:17:00,5.46051,5.46185,5.46038,5.46185,15000000.0
2008-10-06 04:18:00,5.46065,5.46111,5.46011,5.46033,9000000.0
2008-10-06 04:19:00,5.46027,5.46079,5.45976,5.46023,12000000.0
2008-10-06 04:20:00,5.46105,5.46191,5.4605,5.46191,9000000.0
2008-10-06 04:21:00,5.46259,5.4635,5.46196,5.46276,17000000.0
2008-10-06 04:22:00,5.46309,5.46337,5.46216,5.46311,14000000.0
2008-10-06 04:23:00,5.46326,5.46383,5.46275,5.46383,10000000.0
2008-10-06 04:24:00,5.46331,5.46474,5.46303,5.46453,12000000.0
2008-10-06 04:25:00,5.46417,5.46432,5.46248,5.46337,10000000.0
2008-10-06 04:26:00,5.46313,5.46337,5.46247,5.46311,7000000.0
2008-10-06 04:27:00,5.46246,5.46282,5.46156,5.46184,15000000.0
2008-10-06 04:28:00,5.46135,5.46192,5.4609,5.46114,7000000.0
2008-10-06 04:29:00,5.46075,5.46094,5.45993,5.46058,14000000.0
2008-10-06 04:30:00,5.46008,5.46093,5.4593,5.4597,11000000.0
2008-10-06 04:31:00,5.4597,5.46032,5.45812,5.45885,15000000.0
2008-10-06 04:32:00,5.4583,5.45834,5.45538,5.45608,17000000.0
2008-10-06 04:33:00,5.45634,5.45681,5.45501,5.45613,14000000.0
2008-10-06 04:34:00,5.45544,5.457,5.45544,5.45662,9000000.0
2008-10-06 04:35:00,5.45673,5.45762,5.45619,5.45662,12000000.0
2008-10-06 04:36:00,5.45697,5.45747,5.45577,5.45747,12000000.0
2008-10-06 04:37:00,5.45729,5.45789,5.45659,5.45682,12000000.0
2008-10-06 04:38:00,5.45744,5.45764,5.45608,5.45677,11000000.0
2008-10-06 04:39:00,5.45662,5.45718,5.45595,5.45652,17000000.0
2008-10-06 04:40:00,5.4568,5.45686,5.45494,5.45494,9000000.0
2008-10-06 04:41:00,5.45573,5.45581,5.45488,5.45565,10000000.0
2008-10-06 04:42:00,5.45558,5.45599,5.45523,5.45569,8000000.0
2008-10-06 04:43:00,5.45506,5.45633,5.45506,5.45613,18000000.0
2008-10-06 04:44:00,5.45537,5.45609,5.45505,5.45609,9000000.0
2008-10-06 04:45:00,5.45618,5.45637,5.45571,5.45624,9000000.0
2008-10-06 04:46:00,5.45558,5.45626,5.45558,5.45614,16000000.0
2008-10-06 04:47:00,5.45672,5.45791,5.45604,5.45733,12000000.0
2008-10-06 04:48:00,5.45884,5.46,5.45865,5.45934,10000000.0
2008-10-06 04:49:00,5.45923,5.45988,5.45762,5.45956,16000000.0
2008-10-06 04:50:00,5.46,5.46316,5.46,5.46275,16000000.0
2008-10-06 04:51:00,5.4632,5.46335,5.46181,5.46212,20000000.0
2008-10-06 04:52:00,5.46214,5.46286,5.46148,5.46238,13000000.0
2008-10-06 04:53:00,5.46219,5.4626,5.46118,5.46244,11000000.0
2008-10-06 04:54:00,5.46161,5.46168,5.46078,5.46087,11000000.0
2008-10-06 04:55:00,5.462,5.46263,5.4611,5.4616,12000000.0
2008-10-06 04:56:00,5.46132,5.46213,5.46087,5.46139,16000000.0
2008-10-06 04:57:00,5.4617,5.4617,5.46082,5.46082,7000000.0
2008-10-06 04:58:00,5.46115,5.46163,5.46056,5.46103,13000000.0
2008-10-06 04:59:00,5.46037,5.46037,5.45895,5.45977,17000000.0
2008-10-06 05:00:00,5.45896,5.46032,5.45882,5.4599,10000000.0
2008-10-06 05:01:00,5.46033,5.46062,5.45931,5.45931,13000000.0
2008-10-06 05:02:00,5.45951,5.45958,5.45848,5.45958,18000000.0
2008-10-06 05:03:00,5.45947,5.46065,5.45942,5.46065,9000000.0
2008-10-06 05:04:00,5.4595,5.46118,5.4595,5.46038,12000000.0
2008-10-06 05:05:00,5.45967,5.46052,5.45952,5.46003,10000000.0
2008-10-06 05:06:00,5.45964,5.46086,5.45912,5.45927,20000000.0
2008-10-06 05:07:00,5.45938,5.46044,5.45938,5.46021,10000000.0
2008-10-06 05:08:00,5.46051,5.4608,5.45978,5.46018,17000000.0
2008-10-06 05:09:00,5.46103,5.46156,5.46047,5.46055,15000000.0
2008-10-06 05:10:00,5.46083,5.46297,5.46083,5.46297,10000000.0
2008-10-06 05:11:00,5.46295,5.46363,5.46171,5.46223,16000000.0
2008-10-06 05:12:00,5.46187,5.462,5.46097,5.46121,7000000.0
2008-10-06 05:13:00,5.46064,5.46243,5.46064,5.46243,12000000.0
2008-10-06 05:14:00,5.462,5.46248,5.46137,5.46224,14000000.0
2008-10-06 05:15:00,5.46359,5.4663,5.46237,5.4663,16000000.0
2008-10-06 05:16:00,5.46721,5.46956,5.46635,5.46951,15000000.0
2008-10-06 05:17:00,5.47057,5.47057,5.46946,5.46961,10000000.0
2008-10-06 05:18:00,5.46861,5.4693,5.46696,5.46799,13000000.0
2008-10-06 05:19:00,5.46769,5.46791,5.46492,5.46555,13000000.0
2008-10-06 05:20:00,5.46519,5.46519,5.46339,5.46438,20000000.0
2008-10-06 05:21:00,5.46474,5.46509,5.46391,5.46466,9000000.0
2008-10-06 05:22:00,5.46347,5.46427,5.46315,5.46374,17000000.0
2008-10-06 05:23:00,5.46326,5.46359,5.4625,5.46326,14000000.0
2008-10-06 05:24:00,5.46302,5.46398,5.46283,5.46391,19000000.0
2008-10-06 05:25:00,5.46367,5.46437,5.46307,5.46308,13000000.0
2008-10-06 05:26:00,5.46466,5.46651,5.46466,5.46532,13000000.0
2008-10-06 05:27:00,5.46569,5.46589,5.46432,5.46528,13000000.0
2008-10-06 05:28:00,5.46516,5.46854,5.4649,5.46854,10000000.0
2008-10-06 05:29:00,5.46897,5.47022,5.46895,5.47022,17000000.0
2008-10-06 05:30:00,5.46959,5.46977,5.46722,5.46722,21000000.0
2008-10-06 05:31:00,5.46757,5.46873,5.46709,5.46752,13000000.0
2008-10-06 05:32:00,5.46709,5.46719,5.46558,5.46593,16000000.0
2008-10-06 05:33:00,5.46522,5.46711,5.46522,5.46711,13000000.0
2008-10-06 05:34:00,5.46712,5.46777,5.4663,5.46707,13000000.0
2008-10-06 05:35:00,5.46659,5.46895,5.46622,5.46759,14000000.0
2008-10-06 05:36:00,5.46882,5.46915,5.46682,5.46864,18000000.0
2008-10-06 05:37:00,5.46857,5.46923,5.4678,5.46841,12000000.0
2008-10-06 05:38:00,5.46809,5.47038,5.46809,5.47025,13000000.0
2008-10-06 05:39:00,5.47015,5.47145,5.4695,5.47059,21000000.0
2008-10-06 05:40:00,5.47076,5.47123,5.46773,5.46874,14000000.0
2008-10-06 05:41:00,5.46783,5.46831,5.4661,5.46738,13000000.0
2008-10-06 05:42:00,5.46602,5.46642,5.4652,5.46642,8000000.0
2008-10-06 05:43:00,5.46726,5.46962,5.46691,5.46874,13000000.0
2008-10-06 05:44:00,5.46893,5.46893,5.46756,5.46763,13000000.0
2008-10-06 05:45:00,5.46866,5.47103,5.46769,5.46989,24000000.0
2008-10-06 05:46:00,5.47083,5.47207,5.47041,5.47207,14000000.0
2008-10-06 05:47:00,5.47127,5.47138,5.46934,5.46998,11000000.0
2008-10-06 05:48:00,5.47019,5.47167,5.47019,5.47062,18000000.0
2008-10-06 05:49:00,5.47157,5.47214,5.47072,5.47162,10000000.0
2008-10-06 05:50:00,5.4716,5.47314,5.47141,5.47261,10000000.0
2008-10-06 05:51:00,5.47344,5.47435,5.47251,5.47253,11000000.0
2008-10-06 05:52:00,5.47334,5.47336,5.47224,5.4726,19000000.0
2008-10-06 05:53:00,5.47288,5.47309,5.47119,5.47192,15000000.0
2008-10-06 05:54:00,5.47064,5.47064,5.46895,5.46895,7000000.0
2008-10-06 05:55:00,5.46921,5.46921,5.4664,5.4664,12000000.0
2008-10-06 05:56:00,5.4675,5.4676,5.46613,5.46613,16000000.0
2008-10-06 05:57:00,5.46636,5.46652,5.46513,5.46547,11000000.0
2008-10-06 05:58:00,5.46615,5.46836,5.46615,5.46663,22000000.0
2008-10-06 05:59:00,5.46616,5.4663,5.46262,5.46393,9000000.0
2008-10-06 06:00:00,5.46408,5.46408,5.4628,5.46292,17000000.0
2008-10-06 06:01:00,5.46366,5.46366,5.46064,5.46067,18000000.0
2008-10-06 06:02:00,5.46116,5.46189,5.46061,5.46102,18000000.0
2008-10-06 06:03:00,5.46227,5.46562,5.46158,5.46552,16000000.0
2008-10-06 06:04:00,5.4661,5.46742,5.46522,5.46742,8000000.0
2008-10-06 06:05:00,5.46786,5.46986,5.46746,5.46976,10000000.0
2008-10-06 06:06:00,5.47069,5.47082,5.46908,5.46948,27000000.0
2008-10-06 06:07:00,5.47044,5.47105,5.46923,5.47039,17000000.0
2008-10-06 06:08:00,5.47056,5.4707,5.46844,5.46995,14000000.0
2008-10-06 06:09:00,5.47074,5.47413,5.47017,5.47413,13000000.0
2008-10-06 06:10:00,5.4751,5.47615,5.47448,5.47568,14000000.0
2008-10-06 06:11:00,5.47581,5.47581,5.47221,5.47296,16000000.0
2008-10-06 06:12:00,5.47281,5.4738,5.47021,5.47314,17000000.0
2008-10-06 06:13:00,5.47414,5.47543,5.47284,5.47489,14000000.0
2008-10-06 06:14:00,5.47385,5.47431,5.47071,5.47071,12000000.0
2008-10-06 06:15:00,5.47115,5.47115,5.46934,5.46934,13000000.0
2008-10-06 06:16:00,5.46852,5.47013,5.46514,5.46596,14000000.0
2008-10-06 06:17:00,5.46452,5.46531,5.46323,5.46453,11000000.0
2008-10-06 06:18:00,5.46486,5.46825,5.46411,5.46791,12000000.0
2008-10-06 06:19:00,5.46969,5.47088,5.46875,5.46988,19000000.0
2008-10-06 06:20:00,5.47025,5.47042,5.46892,5.46997,11000000.0
2008-10-06 06:21:00,5.47038,5.47117,5.47001,5.47089,9000000.0
2008-10-06 06:22:00,5.4713,5.47196,5.47009,5.47009,22000000.0
2008-10-06 06:23:00,5.46983,5.46983,5.46781,5.46943,18000000.0
2008-10-06 06:24:00,5.46952,5.46952,5.46783,5.46834,8000000.0
2008-10-06 06:25:00,5.46819,5.46879,5.46724,5.46814,9000000.0
2008-10-06 06:26:00,5.46745,5.46751,5.464,5.4643,13000000.0
2008-10-06 06:27:00,5.46387,5.46387,5.46159,5.46192,15000000.0
2008-10-06 06:28:00,5.46257,5.46322,5.4621,5.46316,18000000.0
2008-10-06 06:29:00,5.46304,5.46651,5.46304,5.46595,16000000.0
2008-10-06 06:30:00,5.4667,5.47041,5.46658,5.47041,10000000.0
2008-10-06 06:31:00,5.47024,5.47105,5.4693,5.46971,13000000.0
2008-10-06 06:32:00,5.46868,5.47025,5.46853,5.47025,10000000.0
2008-10-06 06:33:00,5.47022,5.47196,5.47022,5.47115,10000000.0
2008-10-06 06:34:00,5.47151,5.47538,5.47151,5.47433,15000000.0
2008-10-06 06:35:00,5.47323,5.4746,5.47215,5.47305,13000000.0
2008-10-06 06:36:00,5.47325,5.47325,5.47147,5.47284,23000000.0
2008-10-06 06:37:00,5.47285,5.4742,5.47213,5.47225,11000000.0
2008-10-06 06:38:00,5.47319,5.47393,5.47185,5.47393,17000000.0
2008-10-06 06:39:00,5.4737,5.47465,5.47326,5.4737,8000000.0
2008-10-06 06:40:00,5.47453,5.47593,5.47422,5.47566,15000000.0
2008-10-06 06:41:00,5.4751,5.47557,5.47382,5.47394,15000000.0
2008-10-06 06:42:00,5.47398,5.47649,5.47331,5.47424,16000000.0
2008-10-06 06:43:00,5.47202,5.47322,5.46839,5.46853,12000000.0
2008-10-06 06:44:00,5.46955,5.47216,5.46821,5.47108,13000000.0
2008-10-06 06:45:00,5.47267,5.47267,5.46893,5.46928,14000000.0
2008-10-06 06:46:00,5.47007,5.4728,5.46899,5.47096,12000000.0
2008-10-06 06:47:00,5.47329,5.47443,5.47293,5.47443,11000000.0
2008-10-06 06:48:00,5.47562,5.4767,5.47462,5.47462,15000000.0
2008-10-06 06:49:00,5.47503,5.47535,5.47165,5.47234,17000000.0
2008-10-06 06:50:00,5.47209,5.47314,5.47013,5.47253,13000000.0
2008-10-06 06:51:00,5.47296,5.47346,5.471,5.47121,8000000.0
2008-10-06 06:52:00,5.47139,5.47315,5.47099,5.47257,14000000.0
2008-10-06 06:53:00,5.47336,5.47573,5.47336,5.47573,13000000.0
2008-10-06 06:54:00,5.47626,5.47657,5.4751,5.47518,8000000.0
2008-10-06 06:55:00,5.47523,5.47583,5.47474,5.47488,10000000.0
2008-10-06 06:56:00,5.47457,5.47486,5.47272,5.47315,11000000.0
2008-10-06 06:57:00,5.47321,5.4742,5.47248,5.47248,17000000.0
2008-10-06 06:58:00,5.47327,5.47327,5.47111,5.47206,12000000.0
2008-10-06 06:59:00,5.47156,5.47222,5.46999,5.47112,14000000.0
2008-10-06 07:00:00,5.46939,5.47109,5.46708,5.47075,11000000.0
2008-10-06 07:01:00,5.47108,5.4714,5.46937,5.46937,10000000.0
2008-10-06 07:02:00,5.4698,5.4705,5.46661,5.46661,14000000.0
2008-10-06 07:03:00,5.46654,5.46654,5.46512,5.46601,7000000.0
2008-10-06 07:04:00,5.46549,5.46625,5.46385,5.46523,16000000.0
2008-10-06 07:05:00,5.46588,5.46609,5.46463,5.46562,15000000.0
2008-10-06 07:06:00,5.46513,5.46643,5.46437,5.46523,16000000.0
2008-10-06 07:07:00,5.46522,5.46573,5.46415,5.46468,12000000.0
2008-10-06 07:08:00,5.46633,5.46633,5.46392,5.46394,8000000.0
2008-10-06 07:09:00,5.46459,5.46513,5.46336,5.46359,8000000.0
2008-10-06 07:10:00,5.46362,5.46362,5.46141,5.4619,16000000.0
2008-10-06 07:11:00,5.46239,5.464,5.46158,5.46341,17000000.0
2008-10-06 07:12:00,5.46453,5.46682,5.4644,5.46523,20000000.0
2008-10-06 07:13:00,5.46797,5.46907,5.46539,5.46823,18000000.0
2008-10-06 07:14:00,5.46793,5.46902,5.46773,5.46902,11000000.0
2008-10-06 07:15:00,5.46875,5.47105,5.46875,5.47028,18000000.0
2008-10-06 07:16:00,5.47015,5.47237,5.47015,5.47151,18000000.0
2008-10-06 07:17:00,5.47099,5.47156,5.47024,5.4711,12000000.0
2008-10-06 07:18:00,5.46966,5.46977,5.46572,5.46766,18000000.0
2008-10-06 07:19:00,5.46833,5.46919,5.46727,5.4682,14000000.0
2008-10-06 07:20:00,5.46892,5.47034,5.46812,5.46957,18000000.0
2008-10-06 07:21:00,5.47169,5.47291,5.47109,5.47283,13000000.0
2008-10-06 07:22:00,5.47216,5.47256,5.47068,5.47171,14000000.0
2008-10-06 07:23:00,5.471,5.47155,5.47011,5.47035,15000000.0
2008-10-06 07:24:00,5.47081,5.47162,5.47028,5.4709,16000000.0
2008-10-06 07:25:00,5.47072,5.47098,5.46912,5.47021,15000000.0
2008-10-06 07:26:00,5.4711,5.4711,5.46841,5.46992,13000000.0
2008-10-06 07:27:00,5.47135,5.47289,5.4709,5.47289,12000000.0
2008-10-06 07:28:00,5.47351,5.47351,5.47123,5.47162,22000000.0
2008-10-06 07:29:00,5.47294,5.47299,5.47126,5.47199,16000000.0
2008-10-06 07:30:00,5.4704,5.47292,5.4704,5.47282,14000000.0
2008-10-06 07:31:00,5.47266,5.47379,5.47206,5.47313,13000000.0
2008-10-06 07:32:00,5.47359,5.47381,5.47263,5.47309,9000000.0
2008-10-06 07:33:00,5.47358,5.47358,5.47283,5.47299,7000000.0
2008-10-06 07:34:00,5.47377,5.47484,5.47274,5.47459,18000000.0
2008-10-06 07:35:00,5.47493,5.47499,5.4742,5.47473,9000000.0
2008-10-06 07:36:00,5.4746,5.47484,5.4728,5.47306,13000000.0
2008-10-06 07:37:00,5.47391,5.47467,5.47369,5.47467,11000000.0
2008-10-06 07:38:00,5.47419,5.47457,5.47341,5.47457,11000000.0
2008-10-06 07:39:00,5.47505,5.47585,5.47423,5.47567,19000000.0
2008-10-06 07:40:00,5.4741,5.47568,5.4741,5.4748,11000000.0
2008-10-06 07:41:00,5.47356,5.47518,5.47355,5.47513,7000000.0
2008-10-06 07:42:00,5.47459,5.47496,5.47428,5.47465,13000000.0
2008-10-06 07:43:00,5.47469,5.4777,5.47417,5.4777,14000000.0
2008-10-06 07:44:00,5.47817,5.47941,5.47712,5.47768,10000000.0
2008-10-06 07:45:00,5.47568,5.47837,5.47501,5.47617,8000000.0
2008-10-06 07:46:00,5.47324,5.47427,5.47186,5.47413,13000000.0
2008-10-06 07:47:00,5.47438,5.47478,5.47357,5.47476,15000000.0
2008-10-06 07:48:00,5.47382,5.4747,5.47322,5.47372,13000000.0
2008-10-06 07:49:00,5.47397,5.47481,5.47356,5.47476,10000000.0
2008-10-06 07:50:00,5.47315,5.47352,5.46971,5.47027,17000000.0
2008-10-06 07:51:00,5.46954,5.47132,5.46822,5.47023,16000000.0
2008-10-06 07:52:00,5.47085,5.4742,5.47049,5.47416,13000000.0
2008-10-06 07:53:00,5.47556,5.47653,5.47431,5.47526,10000000.0
2008-10-06 07:54:00,5.47553,5.47555,5.4732,5.4732,11000000.0
2008-10-06 07:55:00,5.47479,5.47479,5.47341,5.47456,12000000.0
2008-10-06 07:56:00,5.47498,5.47645,5.47466,5.47636,13000000.0
2008-10-06 07:57:00,5.47621,5.47845,5.47598,5.47811,8000000.0
2008-10-06 07:58:00,5.47723,5.48108,5.47714,5.48042,14000000.0
2008-10-06 07:59:00,5.48081,5.48132,5.47892,5.48066,15000000.0
2008-10-06 08:00:00,5.48031,5.48031,5.47775,5.47775,10000000.0
2008-10-06 08:01:00,5.4785,5.4785,5.47635,5.47636,13000000.0
2008-10-06 08:02:00,5.47787,5.48026,5.47744,5.47868,14000000.0
2008-10-06 08:03:00,5.48047,5.48113,5.47841,5.48017,12000000.0
2008-10-06 08:04:00,5.48022,5.48209,5.47896,5.47958,16000000.0
2008-10-06 08:05:00,5.48163,5.4826,5.4807,5.48186,14000000.0
2008-10-06 08:06:00,5.48211,5.48211,5.479,5.48053,19000000.0
2008-10-06 08:07:00,5.48208,5.4845,5.48143,5.48347,19000000.0
2008-10-06 08:08:00,5.48625,5.49006,5.48407,5.49006,11000000.0
2008-10-06 08:09:00,5.48967,5.49239,5.4894,5.49027,10000000.0
2008-10-06 08:10:00,5.48985,5.49177,5.48907,5.49102,16000000.0
2008-10-06 08:11:00,5.49221,5.49312,5.49153,5.49285,9000000.0
2008-10-06 08:12:00,5.49308,5.49308,5.49135,5.49139,10000000.0
2008-10-06 08:13:00,5.48947,5.49097,5.48817,5.49097,11000000.0
2008-10-06 08:14:00,5.48982,5.49052,5.48779,5.48899,12000000.0
2008-10-06 08:15:00,5.48957,5.49075,5.48797,5.48958,15000000.0
2008-10-06 08:16:00,5.49111,5.49262,5.49013,5.49245,14000000.0
2008-10-06 08:17:00,5.49274,5.49311,5.49237,5.49287,10000000.0
2008-10-06 08:18:00,5.49227,5.49272,5.49115,5.49115,9000000.0
2008-10-06 08:19:00,5.48878,5.49117,5.48771,5.48797,11000000.0
2008-10-06 08:20:00,5.48687,5.48739,5.48565,5.48739,11000000.0
2008-10-06 08:21:00,5.48708,5.48708,5.48473,5.48558,20000000.0
2008-10-06 08:22:00,5.48462,5.48747,5.48462,5.48666,8000000.0
2008-10-06 08:23:00,5.48742,5.48855,5.48697,5.48806,12000000.0
2008-10-06 08:24:00,5.48654,5.48688,5.48509,5.48652,13000000.0
2008-10-06 08:25:00,5.48566,5.4898,5.48504,5.48844,12000000.0
2008-10-06 08:26:00,5.48748,5.48834,5.48565,5.48606,13000000.0
2008-10-06 08:27:00,5.4843,5.48459,5.48276,5.48348,11000000.0
2008-10-06 08:28:00,5.48276,5.48494,5.48256,5.48468,8000000.0
2008-10-06 08:29:00,5.48357,5.48619,5.48357,5.48517,12000000.0
2008-10-06 08:30:00,5.48631,5.4869,5.4849,5.48581,11000000.0
2008-10-06 08:31:00,5.4855,5.48618,5.48402,5.48445,10000000.0
2008-10-06 08:32:00,5.48455,5.48615,5.48435,5.48615,13000000.0
2008-10-06 08:33:00,5.48665,5.4871,5.48564,5.48576,11000000.0
2008-10-06 08:34:00,5.4857,5.48599,5.48389,5.48517,17000000.0
2008-10-06 08:35:00,5.48512,5.4881,5.48487,5.4881,11000000.0
2008-10-06 08:36:00,5.48565,5.48683,5.484,5.48412,10000000.0
2008-10-06 08:37:00,5.48387,5.48387,5.48224,5.48344,9000000.0
2008-10-06 08:38:00,5.48334,5.48582,5.48334,5.48419,18000000.0
2008-10-06 08:39:00,5.48292,5.48444,5.48292,5.48358,8000000.0
2008-10-06 08:40:00,5.48322,5.48376,5.48264,5.48337,7000000.0
2008-10-06 08:41:00,5.48311,5.48356,5.4817,5.48175,16000000.0
2008-10-06 08:42:00,5.48344,5.48424,5.48146,5.48352,14000000.0
2008-10-06 08:43:00,5.48398,5.48414,5.48275,5.48317,12000000.0
2008-10-06 08:44:00,5.48352,5.48536,5.48259,5.48321,9000000.0
2008-10-06 08:45:00,5.48249,5.4838,5.48187,5.48345,18000000.0
2008-10-06 08:46:00,5.48322,5.48333,5.48095,5.48315,14000000.0
2008-10-06 08:47:00,5.48323,5.48474,5.48323,5.48388,18000000.0
2008-10-06 08:48:00,5.48256,5.48467,5.48256,5.48423,12000000.0
2008-10-06 08:49:00,5.48355,5.4845,5.48309,5.48408,14000000.0
2008-10-06 08:50:00,5.48315,5.48333,5.47988,5.48259,16000000.0
2008-10-06 08:51:00,5.48354,5.48421,5.48202,5.48378,21000000.0
2008-10-06 08:52:00,5.48407,5.48693,5.48351,5.48693,20000000.0
2008-10-06 08:53:00,5.48821,5.48972,5.48768,5.4891,7000000.0
2008-10-06 08:54:00,5.49029,5.49154,5.48994,5.49047,17000000.0
2008-10-06 08:55:00,5.48983,5.49131,5.48983,5.49029,12000000.0
2008-10-06 08:56:00,5.49074,5.49321,5.49002,5.49092,17000000.0
2008-10-06 08:57:00,5.49007,5.49306,5.48933,5.49287,16000000.0
2008-10-06 08:58:00,5.49334,5.49517,5.49226,5.49517,12000000.0
2008-10-06 08:59:00,5.49547,5.49558,5.49365,5.49377,13000000.0
2008-10-06 09:00:00,5.49359,5.49614,5.49249,5.49526,17000000.0
2008-10-06 09:01:00,5.49417,5.49744,5.49417,5.49622,13000000.0
2008-10-06 09:02:00,5.49753,5.49773,5.49421,5.49421,8000000.0
2008-10-06 09:03:00,5.49489,5.49489,5.49281,5.49418,16000000.0
2008-10-06 09:04:00,5.49416,5.49507,5.49367,5.49404,8000000.0
2008-10-06 09:05:00,5.4942,5.4942,5.49075,5.49075,11000000.0
2008-10-06 09:06:00,5.49062,5.49062,5.48944,5.49022,10000000.0
2008-10-06 09:07:00,5.48849,5.48922,5.48776,5.48814,10000000.0
2008-10-06 09:08:00,5.48665,5.48793,5.48595,5.48699,19000000.0
2008-10-06 09:09:00,5.48755,5.48755,5.48289,5.48473,16000000.0
2008-10-06 09:10:00,5.48511,5.48577,5.4836,5.4836,8000000.0
2008-10-06 09:11:00,5.48396,5.48482,5.48317,5.48478,11000000.0
2008-10-06 09:12:00,5.48401,5.48462,5.48155,5.48155,16000000.0
2008-10-06 09:13:00,5.48228,5.48405,5.48188,5.48351,15000000.0
2008-10-06 09:14:00,5.48335,5.48594,5.48335,5.48443,17000000.0
2008-10-06 09:15:00,5.48569,5.48856,5.48503,5.48784,12000000.0
2008-10-06 09:16:00,5.48705,5.48854,5.48705,5.48796,14000000.0
2008-10-06 09:17:00,5.48888,5.48888,5.48651,5.48673,14000000.0
2008-10-06 09:18:00,5.4875,5.49029,5.48644,5.48978,18000000.0
2008-10-06 09:19:00,5.48911,5.49116,5.48906,5.48911,14000000.0
2008-10-06 09:20:00,5.48867,5.49054,5.4883,5.49054,18000000.0
2008-10-06 09:21:00,5.48976,5.49081,5.48842,5.48935,17000000.0
2008-10-06 09:22:00,5.49071,5.49071,5.48894,5.48948,13000000.0
2008-10-06 09:23:00,5.49011,5.49011,5.4871,5.48878,12000000.0
2008-10-06 09:24:00,5.48582,5.48683,5.48156,5.48156,14000000.0
2008-10-06 09:25:00,5.48196,5.48242,5.47969,5.47969,9000000.0
2008-10-06 09:26:00,5.48011,5.48168,5.47807,5.47807,13000000.0
2008-10-06 09:27:00,5.48028,5.48074,5.47873,5.47891,13000000.0
2008-10-06 09:28:00,5.47929,5.48203,5.47929,5.48056,19000000.0
2008-10-06 09:29:00,5.48138,5.48223,5.48011,5.48223,14000000.0
2008-10-06 09:30:00,5.48236,5.48535,5.48133,5.48287,15000000.0
2008-10-06 09:31:00,5.48508,5.48545,5.48346,5.48462,11000000.0
2008-10-06 09:32:00,5.4845,5.4858,5.48409,5.4844,16000000.0
2008-10-06 09:33:00,5.48312,5.48565,5.48312,5.4846,9000000.0
2008-10-06 09:34:00,5.48382,5.48481,5.48302,5.48481,18000000.0
2008-10-06 09:35:00,5.48423,5.48442,5.48123,5.48128,14000000.0
2008-10-06 09:36:00,5.48018,5.48174,5.48003,5.48138,16000000.0
2008-10-06 09:37:00,5.48154,5.4822,5.47983,5.48134,20000000.0
2008-10-06 09:38:00,5.48171,5.48285,5.48048,5.48112,19000000.0
2008-10-06 09:39:00,5.48271,5.48608,5.48232,5.48608,16000000.0
2008-10-06 09:40:00,5.48569,5.48569,5.48407,5.48423,12000000.0
2008-10-06 09:41:00,5.48485,5.48646,5.48413,5.48506,18000000.0
2008-10-06 09:42:00,5.48593,5.48797,5.48511,5.48519,16000000.0
2008-10-06 09:43:00,5.48662,5.48818,5.48659,5.48727,15000000.0
2008-10-06 09:44:00,5.48658,5.48759,5.48428,5.48428,13000000.0
2008-10-06 09:45:00,5.4858,5.48653,5.4833,5.4833,13000000.0
2008-10-06 09:46:00,5.48291,5.48303,5.47929,5.48258,17000000.0
2008-10-06 09:47:00,5.48118,5.48234,5.48098,5.48168,13000000.0
2008-10-06 09:48:00,5.48149,5.48225,5.48054,5.48186,16000000.0
2008-10-06 09:49:00,5.4818,5.48328,5.48061,5.48173,17000000.0
2008-10-06 09:50:00,5.48012,5.48132,5.47945,5.48082,12000000.0
2008-10-06 09:51:00,5.48122,5.48122,5.47793,5.47829,16000000.0
2008-10-06 09:52:00,5.47788,5.4797,5.47712,5.4789,16000000.0
2008-10-06 09:53:00,5.47927,5.47997,5.47789,5.47796,15000000.0
2008-10-06 09:54:00,5.47925,5.47925,5.47737,5.47773,15000000.0
2008-10-06 09:55:00,5.47765,5.47815,5.47629,5.47756,15000000.0
2008-10-06 09:56:00,5.47789,5.47789,5.47185,5.47185,17000000.0
2008-10-06 09:57:00,5.47138,5.47519,5.47138,5.47472,12000000.0
2008-10-06 09:58:00,5.47385,5.47578,5.47385,5.47578,14000000.0
2008-10-06 09:59:00,5.47465,5.47544,5.47357,5.47428,10000000.0
2008-10-06 10:00:00,5.47434,5.47639,5.47385,5.47485,11000000.0
2008-10-06 10:01:00,5.47517,5.47659,5.47468,5.47659,24000000.0
2008-10-06 10:02:00,5.47502,5.47502,5.47199,5.47276,14000000.0
2008-10-06 10:03:00,5.47347,5.47395,5.47085,5.47379,16000000.0
2008-10-06 10:04:00,5.47269,5.47332,5.47151,5.47255,10000000.0
2008-10-06 10:05:00,5.47186,5.47623,5.47186,5.47623,10000000.0
2008-10-06 10:06:00,5.47384,5.47543,5.47375,5.47436,9000000.0
2008-10-06 10:07:00,5.47394,5.47518,5.47394,5.47458,11000000.0
2008-10-06 10:08:00,5.47644,5.47679,5.4746,5.47508,9000000.0
2008-10-06 10:09:00,5.4763,5.47858,5.47573,5.47764,11000000.0
2008-10-06 10:10:00,5.4792,5.47956,5.47768,5.47892,15000000.0
2008-10-06 10:11:00,5.47843,5.4826,5.47843,5.48027,16000000.0
2008-10-06 10:12:00,5.48012,5.48249,5.47941,5.48077,19000000.0
2008-10-06 10:13:00,5.47935,5.48019,5.47913,5.47936,9000000.0
2008-10-06 10:14:00,5.48123,5.48146,5.47954,5.48115,11000000.0
2008-10-06 10:15:00,5.48203,5.48203,5.48011,5.48061,8000000.0
2008-10-06 10:16:00,5.48047,5.48143,5.47942,5.48039,17000000.0
2008-10-06 10:17:00,5.48167,5.48302,5.48047,5.48087,16000000.0
2008-10-06 10:18:00,5.4822,5.48473,5.48148,5.48389,16000000.0
2008-10-06 10:19:00,5.48308,5.48519,5.48308,5.48356,17000000.0
2008-10-06 10:20:00,5.48466,5.48476,5.48257,5.48475,16000000.0
2008-10-06 10:21:00,5.48391,5.48438,5.48332,5.48366,7000000.0
2008-10-06 10:22:00,5.48385,5.48409,5.48263,5.48316,10000000.0
2008-10-06 10:23:00,5.4828,5.48286,5.47999,5.47999,14000000.0
2008-10-06 10:24:00,5.48076,5.48161,5.47956,5.48048,13000000.0
2008-10-06 10:25:00,5.48056,5.48056,5.47832,5.47873,12000000.0
2008-10-06 10:26:00,5.47852,5.47854,5.47736,5.47736,11000000.0
2008-10-06 10:27:00,5.4787,5.47918,5.47744,5.47866,13000000.0
2008-10-06 10:28:00,5.47836,5.47892,5.47596,5.47709,13000000.0
2008-10-06 10:29:00,5.47599,5.47698,5.47543,5.47605,11000000.0
2008-10-06 10:30:00,5.47405,5.47556,5.47356,5.47516,9000000.0
2008-10-06 10:31:00,5.4755,5.47579,5.47405,5.47523,16000000.0
2008-10-06 10:32:00,5.476,5.47868,5.47571,5.47868,9000000.0
2008-10-06 10:33:00,5.4795,5.4795,5.47737,5.47737,12000000.0
2008-10-06 10:34:00,5.47805,5.48126,5.4767,5.48126,11000000.0
2008-10-06 10:35:00,5.48071,5.48071,5.47855,5.47913,17000000.0
2008-10-06 10:36:00,5.47995,5.48007,5.47883,5.48006,10000000.0
2008-10-06 10:37:00,5.47991,5.48082,5.47912,5.48082,15000000.0
2008-10-06 10:38:00,5.4813,5.48141,5.47905,5.48114,17000000.0
2008-10-06 10:39:00,5.48016,5.48217,5.48014,5.48117,13000000.0
2008-10-06 10:40:00,5.48144,5.48186,5.47997,5.48186,10000000.0
2008-10-06 10:41:00,5.4802,5.4802,5.47769,5.47783,15000000.0
2008-10-06 10:42:00,5.4785,5.4785,5.47619,5.47621,12000000.0
2008-10-06 10:43:00,5.47737,5.47868,5.47658,5.4781,13000000.0
2008-10-06 10:44:00,5.47787,5.47888,5.47724,5.47812,12000000.0
2008-10-06 10:45:00,5.47992,5.48179,5.47874,5.48044,13000000.0
2008-10-06 10:46:00,5.48151,5.48578,5.48147,5.48557,13000000.0
2008-10-06 10:47:00,5.48689,5.48689,5.48477,5.48576,7000000.0
2008-10-06 10:48:00,5.48331,5.48525,5.48295,5.48368,12000000.0
2008-10-06 10:49:00,5.48197,5.4827,5.48119,5.48241,10000000.0
2008-10-06 10:50:00,5.48255,5.48284,5.4816,5.4816,14000000.0
2008-10-06 10:51:00,5.48172,5.48366,5.48164,5.48249,11000000.0
2008-10-06 10:52:00,5.48246,5.48526,5.48229,5.48462,20000000.0
2008-10-06 10:53:00,5.48618,5.48618,5.48298,5.48384,9000000.0
2008-10-06 10:54:00,5.48235,5.48415,5.48217,5.48358,18000000.0
2008-10-06 10:55:00,5.48339,5.48398,5.48217,5.48217,10000000.0
2008-10-06 10:56:00,5.48263,5.48493,5.48192,5.48401,11000000.0
2008-10-06 10:57:00,5.48403,5.48716,5.4834,5.48701,8000000.0
2008-10-06 10:58:00,5.48602,5.4861,5.48444,5.48468,10000000.0
2008-10-06 10:59:00,5.48437,5.48799,5.48395,5.48799,10000000.0
2008-10-06 11:00:00,5.4869,5.48989,5.48657,5.48989,15000000.0
2008-10-06 11:01:00,5.48944,5.49258,5.48944,5.49258,12000000.0
2008-10-06 11:02:00,5.493,5.493,5.48979,5.49246,8000000.0
2008-10-06 11:03:00,5.49375,5.49528,5.49249,5.49528,11000000.0
2008-10-06 11:04:00,5.49533,5.49543,5.49299,5.49472,15000000.0
2008-10-06 11:05:00,5.49568,5.49568,5.49097,5.49097,17000000.0
2008-10-06 11:06:00,5.4921,5.49327,5.49011,5.49316,12000000.0
2008-10-06 11:07:00,5.49409,5.4944,5.49313,5.4944,11000000.0
2008-10-06 11:08:00,5.49424,5.49556,5.49345,5.49556,22000000.0
2008-10-06 11:09:00,5.49533,5.49618,5.49401,5.49461,9000000.0
2008-10-06 11:10:00,5.49222,5.49707,5.49222,5.49707,16000000.0
2008-10-06 11:11:00,5.49745,5.49968,5.49743,5.4976,7000000.0
2008-10-06 11:12:00,5.49863,5.49863,5.49624,5.49833,15000000.0
2008-10-06 11:13:00,5.49754,5.49754,5.49202,5.49202,11000000.0
2008-10-06 11:14:00,5.49208,5.49347,5.49048,5.49239,18000000.0
2008-10-06 11:15:00,5.49242,5.49496,5.49201,5.49343,11000000.0
2008-10-06 11:16:00,5.49391,5.4959,5.49391,5.49567,13000000.0
2008-10-06 11:17:00,5.49512,5.49805,5.49472,5.49597,13000000.0
2008-10-06 11:18:00,5.49727,5.49727,5.49409,5.49419,9000000.0
2008-10-06 11:19:00,5.49347,5.4952,5.49344,5.4952,17000000.0
2008-10-06 11:20:00,5.4945,5.49656,5.49419,5.49587,14000000.0
2008-10-06 11:21:00,5.49809,5.49957,5.49647,5.49957,14000000.0
2008-10-06 11:22:00,5.49938,5.50016,5.49815,5.49894,22000000.0
2008-10-06 11:23:00,5.49932,5.50104,5.4986,5.49891,8000000.0
2008-10-06 11:24:00,5.49854,5.5004,5.49808,5.50027,18000000.0
2008-10-06 11:25:00,5.49988,5.50002,5.49889,5.49991,9000000.0
2008-10-06 11:26:00,5.49921,5.49946,5.49684,5.49694,15000000.0
2008-10-06 11:27:00,5.49583,5.49627,5.49443,5.4946,10000000.0
2008-10-06 11:28:00,5.49462,5.49567,5.49334,5.49392,13000000.0
2008-10-06 11:29:00,5.49646,5.49957,5.4954,5.49847,17000000.0
2008-10-06 11:30:00,5.49888,5.49937,5.49461,5.49659,13000000.0
2008-10-06 11:31:00,5.49485,5.49609,5.49392,5.49431,12000000.0
2008-10-06 11:32:00,5.49276,5.49476,5.49221,5.49282,20000000.0
2008-10-06 11:33:00,5.4926,5.49305,5.4915,5.49255,16000000.0
2008-10-06 11:34:00,5.4921,5.4921,5.49006,5.49101,13000000.0
2008-10-06 11:35:00,5.49066,5.49278,5.49006,5.49238,14000000.0
2008-10-06 11:36:00,5.49343,5.49343,5.49177,5.49269,11000000.0
2008-10-06 11:37:00,5.49277,5.49361,5.49112,5.49252,16000000.0
2008-10-06 11:38:00,5.49382,5.49425,5.49247,5.49295,8000000.0
2008-10-06 11:39:00,5.49393,5.49396,5.49139,5.49167,11000000.0
2008-10-06 11:40:00,5.49221,5.49313,5.49126,5.4929,12000000.0
2008-10-06 11:41:00,5.49286,5.49313,5.49189,5.49313,10000000.0
2008-10-06 11:42:00,5.49229,5.49382,5.49187,5.49324,10000000.0
2008-10-06 11:43:00,5.49292,5.49314,5.49164,5.49208,17000000.0
2008-10-06 11:44:00,5.49213,5.49336,5.49157,5.49237,15000000.0
2008-10-06 11:45:00,5.49254,5.49348,5.49161,5.49248,16000000.0
2008-10-06 11:46:00,5.49235,5.49277,5.49163,5.49249,7000000.0
2008-10-06 11:47:00,5.49118,5.49352,5.49118,5.4916,16000000.0
2008-10-06 11:48:00,5.49214,5.49285,5.49071,5.49117,13000000.0
2008-10-06 11:49:00,5.49093,5.49109,5.48887,5.49015,10000000.0
2008-10-06 11:50:00,5.48935,5.49145,5.48804,5.49023,12000000.0
2008-10-06 11:51:00,5.4908,5.49145,5.48872,5.48999,14000000.0
2008-10-06 11:52:00,5.49179,5.49226,5.49029,5.49226,18000000.0
2008-10-06 11:53:00,5.49264,5.49379,5.49169,5.49335,16000000.0
2008-10-06 11:54:00,5.4932,5.49387,5.49273,5.49303,8000000.0
2008-10-06 11:55:00,5.49319,5.49319,5.49152,5.49152,8000000.0
2008-10-06 11:56:00,5.49118,5.49244,5.49042,5.49224,8000000.0
2008-10-06 11:57:00,5.49144,5.49216,5.49055,5.49105,11000000.0
2008-10-06 11:58:00,5.49174,5.49269,5.49024,5.49168,14000000.0
2008-10-06 11:59:00,5.49098,5.49225,5.49078,5.49198,11000000.0
2008-10-06 12:00:00,5.49235,5.49361,5.49126,5.49194,15000000.0
2008-10-06 12:01:00,5.49303,5.49339,5.49146,5.49208,13000000.0
2008-10-06 12:02:00,5.49375,5.49427,5.49255,5.49288,15000000.0
2008-10-06 12:03:00,5.49536,5.4959,5.49298,5.49476,11000000.0
2008-10-06 12:04:00,5.49321,5.49608,5.49321,5.49546,9000000.0
2008-10-06 12:05:00,5.49587,5.49639,5.49464,5.49599,9000000.0
2008-10-06 12:06:00,5.49493,5.49657,5.49439,5.49596,15000000.0
2008-10-06 12:07:00,5.49406,5.49448,5.4927,5.49357,11000000.0
2008-10-06 12:08:00,5.49388,5.49392,5.49259,5.49259,8000000.0
2008-10-06 12:09:00,5.4931,5.49376,5.49186,5.49376,18000000.0
2008-10-06 12:10:00,5.49379,5.49379,5.49189,5.49189,14000000.0
2008-10-06 12:11:00,5.49225,5.49225,5.49145,5.49203,9000000.0
2008-10-06 12:12:00,5.49188,5.49188,5.48947,5.49056,18000000.0
2008-10-06 12:13:00,5.48997,5.49226,5.48997,5.49226,12000000.0
2008-10-06 12:14:00,5.49118,5.49218,5.49041,5.4915,10000000.0
2008-10-06 12:15:00,5.49131,5.49132,5.4896,5.49034,8000000.0
2008-10-06 12:16:00,5.49059,5.4908,5.48922,5.49028,14000000.0
2008-10-06 12:17:00,5.48884,5.48966,5.4864,5.4864,13000000.0
2008-10-06 12:18:00,5.48477,5.48535,5.484,5.48502,10000000.0
2008-10-06 12:19:00,5.48335,5.48418,5.48188,5.48236,11000000.0
2008-10-06 12:20:00,5.48317,5.48463,5.48176,5.48393,8000000.0
2008-10-06 12:21:00,5.48506,5.48666,5.48329,5.48385,20000000.0
2008-10-06 12:22:00,5.48352,5.48445,5.48277,5.48339,14000000.0
2008-10-06 12:23:00,5.48405,5.48452,5.4824,5.48345,11000000.0
2008-10-06 12:24:00,5.48423,5.48519,5.48323,5.48505,17000000.0
2008-10-06 12:25:00,5.48445,5.48571,5.48362,5.48477,12000000.0
2008-10-06 12:26:00,5.48367,5.48367,5.48203,5.48248,7000000.0
2008-10-06 12:27:00,5.48226,5.48235,5.48082,5.48116,7000000.0
2008-10-06 12:28:00,5.48148,5.48209,5.47932,5.48102,19000000.0
2008-10-06 12:29:00,5.4819,5.4819,5.47982,5.48071,12000000.0
2008-10-06 12:30:00,5.47989,5.4803,5.47922,5.48003,10000000.0
2008-10-06 12:31:00,5.47995,5.48129,5.47932,5.47976,12000000.0
2008-10-06 12:32:00,5.48118,5.48129,5.47876,5.479,12000000.0
2008-10-06 12:33:00,5.47839,5.47976,5.47772,5.47827,15000000.0
2008-10-06 12:34:00,5.47908,5.47943,5.47684,5.4779,12000000.0
2008-10-06 12:35:00,5.47699,5.47778,5.47557,5.47557,12000000.0
2008-10-06 12:36:00,5.47743,5.47958,5.47604,5.47958,15000000.0
2008-10-06 12:37:00,5.48023,5.48023,5.47628,5.47771,8000000.0
2008-10-06 12:38:00,5.47959,5.47959,5.4779,5.47877,15000000.0
2008-10-06 12:39:00,5.47956,5.47975,5.47797,5.47844,14000000.0
2008-10-06 12:40:00,5.47965,5.48021,5.47838,5.47995,18000000.0
2008-10-06 12:41:00,5.47956,5.48253,5.47953,5.48253,11000000.0
2008-10-06 12:42:00,5.48203,5.48343,5.48062,5.48062,17000000.0
2008-10-06 12:43:00,5.48245,5.48305,5.4815,5.48305,11000000.0
2008-10-06 12:44:00,5.48187,5.48328,5.48112,5.48112,13000000.0
2008-10-06 12:45:00,5.48099,5.48202,5.48068,5.48098,10000000.0
2008-10-06 12:46:00,5.4814,5.48212,5.48054,5.48152,20000000.0
2008-10-06 12:47:00,5.48072,5.48104,5.47908,5.47986,10000000.0
2008-10-06 12:48:00,5.47915,5.47944,5.47772,5.47885,10000000.0
2008-10-06 12:49:00,5.4801,5.48189,5.47878,5.48162,15000000.0
2008-10-06 12:50:00,5.48199,5.48336,5.48103,5.48263,14000000.0
2008-10-06 12:51:00,5.48272,5.48392,5.48147,5.48368,14000000.0
2008-10-06 12:52:00,5.4854,5.48636,5.48346,5.48576,9000000.0
2008-10-06 12:53:00,5.48628,5.48724,5.48548,5.48657,9000000.0
2008-10-06 12:54:00,5.48615,5.48722,5.4854,5.48701,20000000.0
2008-10-06 12:55:00,5.48577,5.48821,5.48573,5.48811,12000000.0
2008-10-06 12:56:00,5.48822,5.49002,5.48806,5.48983,7000000.0
2008-10-06 12:57:00,5.4894,5.49025,5.48753,5.48789,13000000.0
2008-10-06 12:58:00,5.48864,5.48877,5.48651,5.48791,16000000.0
2008-10-06 12:59:00,5.48786,5.49084,5.48786,5.48989,14000000.0
2008-10-06 13:00:00,5.49067,5.49067,5.48867,5.48946,12000000.0
2008-10-06 13:01:00,5.4904,5.49072,5.48807,5.48909,17000000.0
2008-10-06 13:02:00,5.4887,5.49135,5.48852,5.49077,10000000.0
2008-10-06 13:03:00,5.49002,5.49018,5.48562,5.48748,22000000.0
2008-10-06 13:04:00,5.48824,5.48824,5.48615,5.48694,20000000.0
2008-10-06 13:05:00,5.48747,5.48873,5.48574,5.48713,14000000.0
2008-10-06 13:06:00,5.48891,5.49119,5.48818,5.48961,17000000.0
2008-10-06 13:07:00,5.49081,5.49081,5.48729,5.48799,22000000.0
2008-10-06 13:08:00,5.48716,5.48882,5.48699,5.48817,12000000.0
2008-10-06 13:09:00,5.4875,5.4888,5.48706,5.48845,12000000.0
2008-10-06 13:10:00,5.4876,5.48833,5.4861,5.4867,20000000.0
2008-10-06 13:11:00,5.4848,5.48612,5.4839,5.48604,12000000.0
2008-10-06 13:12:00,5.48567,5.48741,5.4847,5.48563,16000000.0
2008-10-06 13:13:00,5.48408,5.48431,5.48165,5.48221,14000000.0
2008-10-06 13:14:00,5.48183,5.4832,5.48117,5.48117,17000000.0
2008-10-06 13:15:00,5.48174,5.48179,5.47989,5.48109,7000000.0
2008-10-06 13:16:00,5.47969,5.48017,5.47842,5.48004,9000000.0
2008-10-06 13:17:00,5.47912,5.48219,5.47912,5.48031,15000000.0
2008-10-06 13:18:00,5.47946,5.48121,5.47914,5.48095,17000000.0
2008-10-06 13:19:00,5.48228,5.48228,5.47903,5.48034,15000000.0
2008-10-06 13:20:00,5.48008,5.48343,5.48008,5.48301,12000000.0
2008-10-06 13:21:00,5.48207,5.48249,5.48004,5.48172,24000000.0
2008-10-06 13:22:00,5.48237,5.48388,5.48111,5.48261,12000000.0
2008-10-06 13:23:00,5.48338,5.48375,5.48097,5.48097,12000000.0
2008-10-06 13:24:00,5.48242,5.4838,5.48168,5.48271,18000000.0
2008-10-06 13:25:00,5.48202,5.48251,5.47993,5.48057,12000000.0
2008-10-06 13:26:00,5.48054,5.48054,5.47598,5.47797,12000000.0
2008-10-06 13:27:00,5.4777,5.4781,5.47673,5.47748,9000000.0
2008-10-06 13:28:00,5.47704,5.47863,5.47624,5.47793,15000000.0
2008-10-06 13:29:00,5.47695,5.47838,5.47564,5.47625,14000000.0
2008-10-06 13:30:00,5.47504,5.47824,5.47476,5.4778,11000000.0
2008-10-06 13:31:00,5.4761,5.47689,5.47549,5.47619,11000000.0
2008-10-06 13:32:00,5.47657,5.47763,5.47565,5.47763,8000000.0
2008-10-06 13:33:00,5.4761,5.47665,5.47547,5.47573,14000000.0
2008-10-06 13:34:00,5.47534,5.4757,5.4744,5.47481,11000000.0
2008-10-06 13:35:00,5.47391,5.47574,5.47391,5.47463,16000000.0
2008-10-06 13:36:00,5.47646,5.47716,5.47589,5.47632,8000000.0
2008-10-06 13:37:00,5.47641,5.47714,5.475,5.47578,17000000.0
2008-10-06 13:38:00,5.47611,5.47775,5.47518,5.47669,14000000.0
2008-10-06 13:39:00,5.47694,5.47791,5.47653,5.47753,10000000.0
2008-10-06 13:40:00,5.47676,5.47786,5.47635,5.47786,8000000.0
2008-10-06 13:41:00,5.47889,5.48001,5.47785,5.48001,11000000.0
2008-10-06 13:42:00,5.48095,5.48353,5.48095,5.4828,14000000.0
2008-10-06 13:43:00,5.48175,5.48286,5.48134,5.48245,11000000.0
2008-10-06 13:44:00,5.48327,5.4839,5.482,5.48264,11000000.0
2008-10-06 13:45:00,5.48289,5.48309,5.48029,5.48184,14000000.0
2008-10-06 13:46:00,5.48158,5.48195,5.47872,5.47975,11000000.0
2008-10-06 13:47:00,5.4779,5.47854,5.47514,5.47777,13000000.0
2008-10-06 13:48:00,5.4777,5.47938,5.47717,5.47938,14000000.0
2008-10-06 13:49:00,5.47705,5.47884,5.47502,5.47747,12000000.0
2008-10-06 13:50:00,5.47624,5.47742,5.47457,5.47511,16000000.0
2008-10-06 13:51:00,5.4764,5.47682,5.47426,5.4766,14000000.0
2008-10-06 13:52:00,5.47603,5.47603,5.47255,5.47408,10000000.0
2008-10-06 13:53:00,5.47164,5.47232,5.4702,5.47078,10000000.0
2008-10-06 13:54:00,5.46958,5.46983,5.46712,5.46801,8000000.0
2008-10-06 13:55:00,5.46979,5.47119,5.46813,5.47119,13000000.0
2008-10-06 13:56:00,5.46993,5.47179,5.46987,5.47115,17000000.0
2008-10-06 13:57:00,5.46988,5.47182,5.46988,5.47096,13000000.0
2008-10-06 13:58:00,5.47074,5.47238,5.47028,5.47238,7000000.0
2008-10-06 13:59:00,5.47054,5.47125,5.46931,5.46953,9000000.0
2008-10-06 14:00:00,5.46907,5.46907,5.46688,5.46714,7000000.0
2008-10-06 14:01:00,5.4667,5.4667,5.46486,5.46654,11000000.0
2008-10-06 14:02:00,5.46665,5.4677,5.46549,5.46684,19000000.0
2008-10-06 14:03:00,5.46753,5.46877,5.46612,5.46807,13000000.0
2008-10-06 14:04:00,5.46995,5.47199,5.46884,5.47094,22000000.0
2008-10-06 14:05:00,5.47115,5.47265,5.46965,5.47265,17000000.0
2008-10-06 14:06:00,5.47151,5.47205,5.47045,5.47134,11000000.0
2008-10-06 14:07:00,5.47151,5.47202,5.47053,5.47202,9000000.0
2008-10-06 14:08:00,5.4727,5.47281,5.47056,5.4726,11000000.0
2008-10-06 14:09:00,5.47136,5.47136,5.46917,5.47021,12000000.0
2008-10-06 14:10:00,5.47008,5.47067,5.46883,5.4705,13000000.0
2008-10-06 14:11:00,5.47002,5.47037,5.4685,5.4685,14000000.0
2008-10-06 14:12:00,5.46868,5.46925,5.46811,5.46828,11000000.0
2008-10-06 14:13:00,5.46863,5.4698,5.46686,5.4698,11000000.0
2008-10-06 14:14:00,5.46863,5.46938,5.46698,5.46729,7000000.0
2008-10-06 14:15:00,5.46601,5.46766,5.46143,5.46685,14000000.0
2008-10-06 14:16:00,5.46669,5.4687,5.46378,5.46707,13000000.0
2008-10-06 14:17:00,5.46821,5.46876,5.46486,5.465,22000000.0
2008-10-06 14:18:00,5.46421,5.46767,5.46421,5.46608,15000000.0
2008-10-06 14:19:00,5.46597,5.46787,5.46532,5.46779,12000000.0
2008-10-06 14:20:00,5.46581,5.46715,5.46564,5.46572,7000000.0
2008-10-06 14:21:00,5.46679,5.46802,5.46584,5.46676,13000000.0
2008-10-06 14:22:00,5.46707,5.46707,5.46578,5.4668,8000000.0
2008-10-06 14:23:00,5.46699,5.46798,5.46606,5.46798,11000000.0
2008-10-06 14:24:00,5.46796,5.46805,5.46445,5.46729,13000000.0
2008-10-06 14:25:00,5.46817,5.46926,5.4671,5.46871,15000000.0
2008-10-06 14:26:00,5.46841,5.4714,5.46781,5.4714,8000000.0
2008-10-06 14:27:00,5.46935,5.47285,5.46914,5.47285,10000000.0
2008-10-06 14:28:00,5.47383,5.47509,5.47327,5.47509,11000000.0
2008-10-06 14:29:00,5.47629,5.47826,5.47496,5.47643,21000000.0
2008-10-06 14:30:00,5.47549,5.47614,5.47431,5.47491,11000000.0
2008-10-06 14:31:00,5.47552,5.48141,5.47552,5.4802,17000000.0
2008-10-06 14:32:00,5.48098,5.48098,5.4785,5.48084,15000000.0
2008-10-06 14:33:00,5.48096,5.48098,5.47727,5.47776,8000000.0
2008-10-06 14:34:00,5.47671,5.47948,5.47653,5.47892,9000000.0
2008-10-06 14:35:00,5.47906,5.47948,5.47634,5.47916,11000000.0
2008-10-06 14:36:00,5.47912,5.4824,5.47847,5.48208,15000000.0
2008-10-06 14:37:00,5.48349,5.4847,5.48269,5.48324,8000000.0
2008-10-06 14:38:00,5.48381,5.48421,5.48055,5.48234,10000000.0
2008-10-06 14:39:00,5.48397,5.48487,5.48182,5.48229,19000000.0
2008-10-06 14:40:00,5.48308,5.48414,5.4823,5.48284,15000000.0
2008-10-06 14:41:00,5.48157,5.48421,5.4807,5.48421,15000000.0
2008-10-06 14:42:00,5.48434,5.48641,5.48317,5.4839,17000000.0
2008-10-06 14:43:00,5.48413,5.48496,5.48255,5.48399,15000000.0
2008-10-06 14:44:00,5.48454,5.48495,5.48314,5.48365,15000000.0
2008-10-06 14:45:00,5.48332,5.48358,5.48115,5.48175,9000000.0
2008-10-06 14:46:00,5.48123,5.48164,5.47958,5.47958,11000000.0
2008-10-06 14:47:00,5.47903,5.48083,5.47751,5.48083,12000000.0
2008-10-06 14:48:00,5.48005,5.4811,5.47989,5.48073,12000000.0
2008-10-06 14:49:00,5.48015,5.48125,5.479,5.479,12000000.0
2008-10-06 14:50:00,5.4798,5.48027,5.47755,5.48027,15000000.0
2008-10-06 14:51:00,5.4802,5.48159,5.47913,5.48149,10000000.0
2008-10-06 14:52:00,5.48111,5.48157,5.47998,5.47998,13000000.0
2008-10-06 14:53:00,5.4808,5.4808,5.479,5.48043,13000000.0
2008-10-06 14:54:00,5.48049,5.48089,5.47903,5.47903,9000000.0
2008-10-06 14:55:00,5.47996,5.48101,5.47974,5.48,16000000.0
2008-10-06 14:56:00,5.48117,5.48117,5.47908,5.48032,15000000.0
2008-10-06 14:57:00,5.47847,5.4806,5.4783,5.48036,15000000.0
2008-10-06 14:58:00,5.48036,5.48047,5.47801,5.47945,11000000.0
2008-10-06 14:59:00,5.47973,5.48014,5.47861,5.47861,14000000.0
2008-10-06 15:00:00,5.48045,5.48087,5.47818,5.47856,18000000.0
2008-10-06 15:01:00,5.47985,5.48133,5.47868,5.48027,12000000.0
2008-10-06 15:02:00,5.48082,5.4821,5.47951,5.4821,7000000.0
2008-10-06 15:03:00,5.48273,5.48598,5.48152,5.4851,18000000.0
2008-10-06 15:04:00,5.48368,5.48558,5.48291,5.48403,21000000.0
2008-10-06 15:05:00,5.48529,5.48529,5.48338,5.485,13000000.0
2008-10-06 15:06:00,5.48407,5.48513,5.48343,5.48424,14000000.0
2008-10-06 15:07:00,5.48447,5.48855,5.48395,5.48666,22000000.0
2008-10-06 15:08:00,5.48704,5.48704,5.48477,5.48493,10000000.0
2008-10-06 15:09:00,5.48672,5.48689,5.48519,5.48546,9000000.0
2008-10-06 15:10:00,5.48692,5.48874,5.48578,5.48847,14000000.0
2008-10-06 15:11:00,5.49153,5.49239,5.4903,5.49054,12000000.0
2008-10-06 15:12:00,5.49033,5.49279,5.48945,5.49012,13000000.0
2008-10-06 15:13:00,5.4912,5.4912,5.4894,5.491,12000000.0
2008-10-06 15:14:00,5.48993,5.48993,5.48656,5.48794,10000000.0
2008-10-06 15:15:00,5.48644,5.48922,5.48644,5.48837,16000000.0
2008-10-06 15:16:00,5.48839,5.48904,5.48568,5.48654,15000000.0
2008-10-06 15:17:00,5.48535,5.48901,5.48535,5.48901,14000000.0
2008-10-06 15:18:00,5.48827,5.49017,5.48669,5.48817,12000000.0
2008-10-06 15:19:00,5.49107,5.49308,5.49025,5.49308,11000000.0
2008-10-06 15:20:00,5.49278,5.49377,5.4918,5.4931,14000000.0
2008-10-06 15:21:00,5.49226,5.49579,5.49199,5.49552,14000000.0
2008-10-06 15:22:00,5.49577,5.49613,5.49373,5.4957,10000000.0
2008-10-06 15:23:00,5.49452,5.49452,5.49082,5.49082,11000000.0
2008-10-06 15:24:00,5.49038,5.49074,5.48973,5.49074,10000000.0
2008-10-06 15:25:00,5.48975,5.4913,5.48762,5.48862,16000000.0
2008-10-06 15:26:00,5.48693,5.48715,5.48361,5.48366,15000000.0
2008-10-06 15:27:00,5.48439,5.48439,5.48219,5.48314,10000000.0
2008-10-06 15:28:00,5.48296,5.48355,5.48144,5.48298,11000000.0
2008-10-06 15:29:00,5.48367,5.48514,5.48309,5.48454,19000000.0
2008-10-06 15:30:00,5.48424,5.48424,5.48137,5.48252,10000000.0
2008-10-06 15:31:00,5.48496,5.48649,5.48302,5.48613,14000000.0
2008-10-06 15:32:00,5.48601,5.48757,5.48558,5.48757,12000000.0
2008-10-06 15:33:00,5.4849,5.48785,5.48452,5.48452,20000000.0
2008-10-06 15:34:00,5.48458,5.48458,5.48308,5.48308,12000000.0
2008-10-06 15:35:00,5.48373,5.48506,5.48262,5.48376,12000000.0
2008-10-06 15:36:00,5.48269,5.4835,5.48207,5.48286,10000000.0
2008-10-06 15:37:00,5.48222,5.48276,5.48093,5.48147,10000000.0
2008-10-06 15:38:00,5.48144,5.48245,5.47904,5.48245,13000000.0
2008-10-06 15:39:00,5.48266,5.48273,5.48093,5.48273,7000000.0
2008-10-06 15:40:00,5.48233,5.48266,5.48077,5.48095,10000000.0
2008-10-06 15:41:00,5.48181,5.48184,5.47993,5.48064,9000000.0
2008-10-06 15:42:00,5.48081,5.48198,5.48034,5.48122,13000000.0
2008-10-06 15:43:00,5.48115,5.48189,5.4804,5.48113,16000000.0
2008-10-06 15:44:00,5.48193,5.4833,5.48114,5.48188,14000000.0
2008-10-06 15:45:00,5.48301,5.4835,5.48137,5.48292,15000000.0
2008-10-06 15:46:00,5.48492,5.487,5.48313,5.48584,13000000.0
2008-10-06 15:47:00,5.48558,5.48679,5.48517,5.48614,9000000.0
2008-10-06 15:48:00,5.48638,5.48827,5.48531,5.48622,21000000.0
2008-10-06 15:49:00,5.48732,5.4895,5.48635,5.48934,23000000.0
2008-10-06 15:50:00,5.48984,5.48984,5.48662,5.48773,12000000.0
2008-10-06 15:51:00,5.48699,5.48938,5.4864,5.4887,19000000.0
2008-10-06 15:52:00,5.49029,5.49029,5.48759,5.48827,15000000.0
2008-10-06 15:53:00,5.4875,5.48954,5.48744,5.48923,14000000.0
2008-10-06 15:54:00,5.48786,5.49001,5.48772,5.48923,15000000.0
2008-10-06 15:55:00,5.49057,5.49225,5.48833,5.49196,12000000.0
2008-10-06 15:56:00,5.4917,5.49545,5.49066,5.49415,18000000.0
2008-10-06 15:57:00,5.49454,5.49711,5.49347,5.49601,10000000.0
2008-10-06 15:58:00,5.49708,5.49708,5.49245,5.49485,22000000.0
2008-10-06 15:59:00,5.49496,5.49655,5.49274,5.49364,12000000.0
2008-10-06 16:00:00,5.49319,5.49404,5.49202,5.49245,12000000.0
2008-10-06 16:01:00,5.49463,5.49656,5.49379,5.49656,12000000.0
2008-10-06 16:02:00,5.4966,5.50082,5.4953,5.50082,13000000.0
2008-10-06 16:03:00,5.50124,5.50433,5.49785,5.50386,13000000.0
2008-10-06 16:04:00,5.50195,5.50336,5.50016,5.50194,11000000.0
2008-10-06 16:05:00,5.50104,5.50114,5.49697,5.49697,9000000.0
2008-10-06 16:06:00,5.49742,5.50208,5.4959,5.49718,14000000.0
2008-10-06 16:07:00,5.49666,5.49737,5.49347,5.49515,15000000.0
2008-10-06 16:08:00,5.49259,5.49323,5.49117,5.49159,15000000.0
2008-10-06 16:09:00,5.49211,5.49398,5.49048,5.49151,17000000.0
2008-10-06 16:10:00,5.49148,5.49239,5.48868,5.48951,14000000.0
2008-10-06 16:11:00,5.48869,5.4896,5.48624,5.48727,9000000.0
2008-10-06 16:12:00,5.48677,5.4912,5.48587,5.4912,15000000.0
2008-10-06 16:13:00,5.49089,5.49422,5.48849,5.49422,14000000.0
2008-10-06 16:14:00,5.49543,5.49716,5.49193,5.49627,12000000.0
2008-10-06 16:15:00,5.4976,5.5055,5.4976,5.50435,14000000.0
2008-10-06 16:16:00,5.50343,5.50651,5.49731,5.50538,13000000.0
2008-10-06 16:17:00,5.50581,5.50581,5.49729,5.49983,18000000.0
2008-10-06 16:18:00,5.49992,5.50136,5.49655,5.49968,13000000.0
2008-10-06 16:19:00,5.49811,5.50508,5.49797,5.5046,8000000.0
2008-10-06 16:20:00,5.50581,5.50951,5.50521,5.50951,13000000.0
2008-10-06 16:21:00,5.50538,5.50721,5.50167,5.50167,12000000.0
2008-10-06 16:22:00,5.50152,5.506,5.50152,5.5031,11000000.0
2008-10-06 16:23:00,5.5046,5.51034,5.50235,5.51034,14000000.0
2008-10-06 16:24:00,5.50862,5.5114,5.5029,5.50408,15000000.0
2008-10-06 16:25:00,5.50267,5.50516,5.50084,5.50512,11000000.0
2008-10-06 16:26:00,5.50597,5.50778,5.50517,5.5066,8000000.0
2008-10-06 16:27:00,5.5055,5.50562,5.50307,5.50307,10000000.0
2008-10-06 16:28:00,5.50316,5.50717,5.50028,5.50057,15000000.0
2008-10-06 16:29:00,5.50105,5.50507,5.50105,5.50246,7000000.0
2008-10-06 16:30:00,5.50107,5.50281,5.49834,5.5022,16000000.0
2008-10-06 16:31:00,5.50224,5.50432,5.50108,5.50392,14000000.0
2008-10-06 16:32:00,5.5054,5.50557,5.50275,5.50477,7000000.0
2008-10-06 16:33:00,5.50679,5.50888,5.50636,5.50765,8000000.0
2008-10-06 16:34:00,5.50934,5.50937,5.50592,5.50769,8000000.0
2008-10-06 16:35:00,5.50804,5.50974,5.50694,5.50746,9000000.0
2008-10-06 16:36:00,5.50789,5.51111,5.50735,5.5095,13000000.0
2008-10-06 16:37:00,5.51039,5.51627,5.5094,5.51489,18000000.0
2008-10-06 16:38:00,5.51627,5.51847,5.51441,5.51511,18000000.0
2008-10-06 16:39:00,5.51492,5.51649,5.51223,5.51519,20000000.0
2008-10-06 16:40:00,5.51444,5.51689,5.51357,5.51557,13000000.0
2008-10-06 16:41:00,5.5161,5.51735,5.51451,5.51678,20000000.0
2008-10-06 16:42:00,5.51668,5.51848,5.51644,5.51848,18000000.0
2008-10-06 16:43:00,5.51764,5.51977,5.51651,5.51842,15000000.0
2008-10-06 16:44:00,5.51738,5.51882,5.517,5.51857,20000000.0
2008-10-06 16:45:00,5.51823,5.52002,5.51812,5.51866,13000000.0
2008-10-06 16:46:00,5.52074,5.52387,5.51938,5.52387,15000000.0
2008-10-06 16:47:00,5.52361,5.52429,5.52102,5.522,8000000.0
2008-10-06 16:48:00,5.52396,5.52664,5.52299,5.52645,11000000.0
2008-10-06 16:49:00,5.52575,5.52907,5.52376,5.52907,12000000.0
2008-10-06 16:50:00,5.52738,5.52802,5.52666,5.52768,15000000.0
2008-10-06 16:51:00,5.52715,5.52884,5.52715,5.52789,18000000.0
2008-10-06 16:52:00,5.52909,5.5298,5.52687,5.52687,14000000.0
2008-10-06 16:53:00,5.52716,5.52871,5.52631,5.52837,8000000.0
2008-10-06 16:54:00,5.52796,5.52996,5.52726,5.52953,11000000.0
2008-10-06 16:55:00,5.52885,5.52885,5.5245,5.5245,12000000.0
2008-10-06 16:56:00,5.52094,5.52616,5.51865,5.51865,10000000.0
2008-10-06 16:57:00,5.5166,5.52461,5.51536,5.5179,8000000.0
2008-10-06 16:58:00,5.5121,5.51753,5.51123,5.51653,9000000.0
2008-10-06 16:59:00,5.51379,5.51897,5.5123,5.51897,13000000.0
2008-10-06 17:00:00,5.51881,5.52145,5.51567,5.52145,11000000.0
2008-10-06 17:01:00,5.51994,5.52058,5.51427,5.52058,12000000.0
2008-10-06 17:02:00,5.51813,5.52174,5.51804,5.52087,10000000.0
2008-10-06 17:03:00,5.52108,5.52371,5.51928,5.52371,16000000.0
2008-10-06 17:04:00,5.52347,5.52701,5.52219,5.52701,13000000.0
2008-10-06 17:05:00,5.52693,5.52866,5.52332,5.52821,16000000.0
2008-10-06 17:06:00,5.5294,5.5294,5.52581,5.52581,12000000.0
2008-10-06 17:07:00,5.52647,5.52708,5.52396,5.52506,8000000.0
2008-10-06 17:08:00,5.52539,5.52917,5.52287,5.52763,21000000.0
2008-10-06 17:09:00,5.52707,5.52829,5.52354,5.52515,16000000.0
2008-10-06 17:10:00,5.52112,5.52241,5.51803,5.51803,11000000.0
2008-10-06 17:11:00,5.52069,5.523,5.51512,5.51556,11000000.0
2008-10-06 17:12:00,5.51613,5.51851,5.51541,5.51631,9000000.0
2008-10-06 17:13:00,5.51578,5.52001,5.51534,5.51912,9000000.0
2008-10-06 17:14:00,5.51978,5.52016,5.51585,5.51767,17000000.0
2008-10-06 17:15:00,5.51639,5.5174,5.51514,5.51635,11000000.0
2008-10-06 17:16:00,5.51539,5.51778,5.51539,5.51573,15000000.0
2008-10-06 17:17:00,5.51665,5.5175,5.51421,5.51513,13000000.0
2008-10-06 17:18:00,5.51456,5.51669,5.51452,5.51503,15000000.0
2008-10-06 17:19:00,5.51632,5.51708,5.5143,5.5143,17000000.0
2008-10-06 17:20:00,5.51646,5.5175,5.51506,5.51725,12000000.0
2008-10-06 17:21:00,5.5171,5.5174,5.5153,5.51533,7000000.0
2008-10-06 17:22:00,5.51523,5.51622,5.51282,5.51392,14000000.0
2008-10-06 17:23:00,5.51198,5.51472,5.50815,5.50815,13000000.0
2008-10-06 17:24:00,5.51004,5.51255,5.50913,5.50954,9000000.0
2008-10-06 17:25:00,5.51048,5.51069,5.50748,5.50911,11000000.0
2008-10-06 17:26:00,5.50982,5.51283,5.50883,5.51142,16000000.0
2008-10-06 17:27:00,5.51034,5.51169,5.50938,5.51097,9000000.0
2008-10-06 17:28:00,5.51151,5.51187,5.50943,5.51025,15000000.0
2008-10-06 17:29:00,5.51055,5.51307,5.51035,5.51282,11000000.0
2008-10-06 17:30:00,5.51436,5.51479,5.51231,5.51479,19000000.0
2008-10-06 17:31:00,5.51434,5.51524,5.5121,5.51477,11000000.0
2008-10-06 17:32:00,5.51478,5.51552,5.51312,5.51427,9000000.0
2008-10-06 17:33:00,5.51429,5.51457,5.51117,5.51117,10000000.0
2008-10-06 17:34:00,5.51342,5.51644,5.51152,5.51543,14000000.0
2008-10-06 17:35:00,5.51627,5.51628,5.51277,5.51502,13000000.0
2008-10-06 17:36:00,5.51433,5.51576,5.51401,5.51506,11000000.0
2008-10-06 17:37:00,5.5154,5.5154,5.51233,5.51446,15000000.0
2008-10-06 17:38:00,5.51407,5.51407,5.51199,5.51313,17000000.0
2008-10-06 17:39:00,5.51164,5.51263,5.5112,5.51259,8000000.0
2008-10-06 17:40:00,5.51283,5.51315,5.51098,5.51215,12000000.0
2008-10-06 17:41:00,5.51224,5.51421,5.51193,5.51237,21000000.0
2008-10-06 17:42:00,5.51389,5.51555,5.51355,5.51444,13000000.0
2008-10-06 17:43:00,5.51407,5.51453,5.51294,5.51294,11000000.0
2008-10-06 17:44:00,5.51271,5.51271,5.50895,5.50895,19000000.0
2008-10-06 17:45:00,5.50982,5.50982,5.50718,5.50834,10000000.0
2008-10-06 17:46:00,5.5071,5.5071,5.50248,5.50442,13000000.0
2008-10-06 17:47:00,5.50422,5.50831,5.50376,5.50555,9000000.0
2008-10-06 17:48:00,5.50396,5.50516,5.50197,5.50309,14000000.0
2008-10-06 17:49:00,5.50476,5.50498,5.50355,5.5045,14000000.0
2008-10-06 17:50:00,5.50491,5.50505,5.50205,5.50302,17000000.0
2008-10-06 17:51:00,5.50359,5.50862,5.50291,5.5077,13000000.0
2008-10-06 17:52:00,5.50922,5.50922,5.50522,5.50675,24000000.0
2008-10-06 17:53:00,5.50635,5.50646,5.50319,5.50322,16000000.0
2008-10-06 17:54:00,5.5051,5.51034,5.50363,5.51034,16000000.0
2008-10-06 17:55:00,5.5102,5.51151,5.50938,5.5101,13000000.0
2008-10-06 17:56:00,5.51149,5.51236,5.50988,5.51236,15000000.0
2008-10-06 17:57:00,5.5128,5.5138,5.51209,5.5138,10000000.0
2008-10-06 17:58:00,5.51404,5.51583,5.51263,5.51511,15000000.0
2008-10-06 17:59:00,5.51577,5.51707,5.51475,5.51686,13000000.0
2008-10-06 18:00:00,5.51553,5.51746,5.51553,5.51746,7000000.0
2008-10-06 18:01:00,5.51731,5.51731,5.51533,5.51533,18000000.0
2008-10-06 18:02:00,5.51637,5.51637,5.51306,5.51306,17000000.0
2008-10-06 18:03:00,5.51262,5.51321,5.51034,5.51159,16000000.0
2008-10-06 18:04:00,5.51173,5.51202,5.50985,5.51156,14000000.0
2008-10-06 18:05:00,5.51171,5.51274,5.51083,5.51274,13000000.0
2008-10-06 18:06:00,5.51391,5.51577,5.51297,5.5139,18000000.0
2008-10-06 18:07:00,5.51225,5.51282,5.50931,5.50931,12000000.0
2008-10-06 18:08:00,5.50921,5.50986,5.50584,5.50692,18000000.0
2008-10-06 18:09:00,5.5064,5.50809,5.50562,5.50644,12000000.0
2008-10-06 18:10:00,5.50629,5.50665,5.50432,5.50641,13000000.0
2008-10-06 18:11:00,5.50725,5.51214,5.50653,5.51214,10000000.0
2008-10-06 18:12:00,5.51209,5.51415,5.51204,5.51274,11000000.0
2008-10-06 18:13:00,5.51475,5.51614,5.51369,5.51614,14000000.0
2008-10-06 18:14:00,5.51562,5.51562,5.51345,5.51535,10000000.0
2008-10-06 18:15:00,5.51446,5.51629,5.51446,5.51541,10000000.0
2008-10-06 18:16:00,5.51566,5.51675,5.51523,5.51675,9000000.0
2008-10-06 18:17:00,5.5172,5.51909,5.51687,5.51818,18000000.0
2008-10-06 18:18:00,5.51848,5.5189,5.51627,5.51721,14000000.0
2008-10-06 18:19:00,5.51599,5.51619,5.51419,5.51459,10000000.0
2008-10-06 18:20:00,5.51348,5.5145,5.51218,5.51361,15000000.0
2008-10-06 18:21:00,5.51414,5.51414,5.51186,5.5134,18000000.0
2008-10-06 18:22:00,5.51342,5.51346,5.51048,5.5108,14000000.0
2008-10-06 18:23:00,5.51022,5.51201,5.51022,5.51048,7000000.0
2008-10-06 18:24:00,5.51158,5.51211,5.51061,5.51155,9000000.0
2008-10-06 18:25:00,5.51051,5.5123,5.50827,5.51159,13000000.0
2008-10-06 18:26:00,5.51298,5.51414,5.51111,5.51358,16000000.0
2008-10-06 18:27:00,5.51272,5.5129,5.51091,5.5122,14000000.0
2008-10-06 18:28:00,5.51139,5.51209,5.51085,5.51091,13000000.0
2008-10-06 18:29:00,5.51036,5.51267,5.51034,5.51267,11000000.0
2008-10-06 18:30:00,5.5123,5.51242,5.51042,5.51111,16000000.0
2008-10-06 18:31:00,5.51044,5.51392,5.51044,5.51383,12000000.0
2008-10-06 18:32:00,5.51491,5.51577,5.51418,5.51524,11000000.0
2008-10-06 18:33:00,5.51477,5.51567,5.51324,5.51425,13000000.0
2008-10-06 18:34:00,5.51564,5.51754,5.51503,5.51754,13000000.0
2008-10-06 18:35:00,5.51785,5.51821,5.51496,5.51538,18000000.0
2008-10-06 18:36:00,5.51348,5.51564,5.51348,5.5155,18000000.0
2008-10-06 18:37:00,5.51472,5.51767,5.51445,5.51733,18000000.0
2008-10-06 18:38:00,5.51731,5.5195,5.51731,5.5195,11000000.0
2008-10-06 18:39:00,5.51839,5.51992,5.51839,5.51992,11000000.0
2008-10-06 18:40:00,5.51968,5.51987,5.51562,5.51562,14000000.0
2008-10-06 18:41:00,5.51655,5.51664,5.51511,5.51641,16000000.0
2008-10-06 18:42:00,5.51655,5.51655,5.51456,5.51609,14000000.0
2008-10-06 18:43:00,5.51519,5.51529,5.51402,5.51529,10000000.0
2008-10-06 18:44:00,5.51474,5.51534,5.51425,5.51496,13000000.0
2008-10-06 18:45:00,5.51364,5.51465,5.51357,5.51443,13000000.0
2008-10-06 18:46:00,5.51357,5.51496,5.513,5.51365,12000000.0
2008-10-06 18:47:00,5.51463,5.51628,5.51406,5.51557,14000000.0
2008-10-06 18:48:00,5.51637,5.51695,5.51451,5.51636,15000000.0
2008-10-06 18:49:00,5.51358,5.51445,5.51163,5.5132,12000000.0
2008-10-06 18:50:00,5.51309,5.51666,5.51309,5.51666,9000000.0
2008-10-06 18:51:00,5.51653,5.51653,5.51372,5.51503,17000000.0
2008-10-06 18:52:00,5.51498,5.51544,5.51418,5.51544,9000000.0
2008-10-06 18:53:00,5.51631,5.51675,5.51459,5.51638,14000000.0
2008-10-06 18:54:00,5.51507,5.51694,5.51489,5.51554,14000000.0
2008-10-06 18:55:00,5.51556,5.51556,5.51256,5.51365,10000000.0
2008-10-06 18:56:00,5.51343,5.51391,5.51198,5.5122,16000000.0
2008-10-06 18:57:00,5.51299,5.51549,5.51267,5.51348,17000000.0
2008-10-06 18:58:00,5.51364,5.51364,5.51134,5.51204,14000000.0
2008-10-06 18:59:00,5.51061,5.51061,5.50614,5.50619,14000000.0
2008-10-06 19:00:00,5.50645,5.51053,5.50573,5.50992,15000000.0
2008-10-06 19:01:00,5.51225,5.51258,5.51038,5.51258,15000000.0
2008-10-06 19:02:00,5.51242,5.51242,5.51075,5.51166,14000000.0
2008-10-06 19:03:00,5.50989,5.51479,5.50989,5.51479,14000000.0
2008-10-06 19:04:00,5.51454,5.51454,5.51202,5.5142,12000000.0
2008-10-06 19:05:00,5.51453,5.51453,5.5124,5.51361,15000000.0
2008-10-06 19:06:00,5.51435,5.51435,5.51239,5.51239,16000000.0
2008-10-06 19:07:00,5.51253,5.51371,5.51098,5.51371,20000000.0
2008-10-06 19:08:00,5.51505,5.51505,5.5131,5.51353,8000000.0
2008-10-06 19:09:00,5.51224,5.51288,5.50979,5.50979,17000000.0
2008-10-06 19:10:00,5.51112,5.51138,5.51015,5.51126,9000000.0
2008-10-06 19:11:00,5.51098,5.51262,5.51056,5.51204,16000000.0
2008-10-06 19:12:00,5.51294,5.51574,5.51291,5.51574,13000000.0
2008-10-06 19:13:00,5.51607,5.51607,5.51433,5.51562,10000000.0
2008-10-06 19:14:00,5.51498,5.51666,5.51431,5.51622,20000000.0
2008-10-06 19:15:00,5.51663,5.5195,5.51663,5.5195,12000000.0
2008-10-06 19:16:00,5.52108,5.522,5.51953,5.52198,8000000.0
2008-10-06 19:17:00,5.5239,5.52562,5.52206,5.52562,18000000.0
2008-10-06 19:18:00,5.52405,5.52497,5.52398,5.52484,11000000.0
2008-10-06 19:19:00,5.52437,5.52612,5.52399,5.52553,12000000.0
2008-10-06 19:20:00,5.52555,5.52558,5.52415,5.52518,14000000.0
2008-10-06 19:21:00,5.52434,5.52494,5.52349,5.52484,13000000.0
2008-10-06 19:22:00,5.52343,5.52474,5.5232,5.5232,12000000.0
2008-10-06 19:23:00,5.52373,5.52405,5.52307,5.52384,14000000.0
2008-10-06 19:24:00,5.52243,5.52293,5.521,5.52242,19000000.0
2008-10-06 19:25:00,5.52232,5.52573,5.52162,5.52573,8000000.0
2008-10-06 19:26:00,5.52556,5.52558,5.52399,5.52475,7000000.0
2008-10-06 19:27:00,5.52411,5.52411,5.52128,5.52234,20000000.0
2008-10-06 19:28:00,5.52226,5.52263,5.52091,5.52091,17000000.0
2008-10-06 19:29:00,5.52095,5.52477,5.52095,5.52477,10000000.0
2008-10-06 19:30:00,5.52523,5.52586,5.52404,5.52547,15000000.0
2008-10-06 19:31:00,5.52518,5.52627,5.52495,5.52586,11000000.0
2008-10-06 19:32:00,5.52576,5.52654,5.52558,5.52593,9000000.0
2008-10-06 19:33:00,5.52614,5.52708,5.52502,5.52552,14000000.0
2008-10-06 19:34:00,5.52659,5.527,5.52499,5.52579,17000000.0
2008-10-06 19:35:00,5.52661,5.52754,5.52583,5.52729,8000000.0
2008-10-06 19:36:00,5.52858,5.52977,5.527,5.5286,15000000.0
2008-10-06 19:37:00,5.53008,5.53075,5.52888,5.52982,8000000.0
2008-10-06 19:38:00,5.53032,5.53106,5.5294,5.52985,15000000.0
2008-10-06 19:39:00,5.5303,5.53135,5.52973,5.53039,17000000.0
2008-10-06 19:40:00,5.53054,5.53171,5.5289,5.5293,16000000.0
2008-10-06 19:41:00,5.52863,5.5291,5.52675,5.52716,11000000.0
2008-10-06 19:42:00,5.52664,5.52664,5.52493,5.52642,15000000.0
2008-10-06 19:43:00,5.52698,5.5281,5.52581,5.52776,14000000.0
2008-10-06 19:44:00,5.52637,5.52921,5.52637,5.52858,14000000.0
2008-10-06 19:45:00,5.52923,5.53003,5.52745,5.52773,15000000.0
2008-10-06 19:46:00,5.52876,5.52941,5.52763,5.52816,15000000.0
2008-10-06 19:47:00,5.53021,5.5313,5.52842,5.53058,16000000.0
2008-10-06 19:48:00,5.52919,5.5294,5.5262,5.52748,16000000.0
2008-10-06 19:49:00,5.52737,5.52937,5.5273,5.52891,8000000.0
2008-10-06 19:50:00,5.52888,5.53035,5.52779,5.53018,9000000.0
2008-10-06 19:51:00,5.5289,5.53076,5.5289,5.52913,19000000.0
2008-10-06 19:52:00,5.5301,5.53088,5.52873,5.5301,11000000.0
2008-10-06 19:53:00,5.52955,5.53108,5.52693,5.52693,14000000.0
2008-10-06 19:54:00,5.52693,5.52708,5.52619,5.52686,18000000.0
2008-10-06 19:55:00,5.52685,5.52739,5.52635,5.5272,13000000.0
2008-10-06 19:56:00,5.52662,5.52722,5.52621,5.52622,10000000.0
2008-10-06 19:57:00,5.52731,5.52731,5.5258,5.52603,16000000.0
2008-10-06 19:58:00,5.52767,5.52767,5.5253,5.52604,15000000.0
2008-10-06 19:59:00,5.52582,5.52649,5.52455,5.52606,14000000.0
2008-10-06 20:00:00,5.52577,5.52641,5.52449,5.52449,11000000.0
2008-10-06 20:01:00,5.52586,5.5264,5.52445,5.52582,24000000.0
2008-10-06 20:02:00,5.52655,5.52668,5.52512,5.52542,11000000.0
2008-10-06 20:03:00,5.5253,5.52877,5.52508,5.52877,11000000.0
2008-10-06 20:04:00,5.52862,5.52949,5.5282,5.52848,10000000.0
2008-10-06 20:05:00,5.52857,5.53089,5.52857,5.52999,17000000.0
2008-10-06 20:06:00,5.52998,5.53034,5.52795,5.52988,10000000.0
2008-10-06 20:07:00,5.52987,5.5305,5.52917,5.53002,14000000.0
2008-10-06 20:08:00,5.52944,5.52964,5.5281,5.5281,13000000.0
2008-10-06 20:09:00,5.53013,5.53035,5.52853,5.52937,11000000.0
2008-10-06 20:10:00,5.53127,5.53131,5.52932,5.53011,11000000.0
2008-10-06 20:11:00,5.52894,5.53123,5.52894,5.53123,9000000.0
2008-10-06 20:12:00,5.53091,5.53091,5.5284,5.52844,16000000.0
2008-10-06 20:13:00,5.52852,5.53098,5.52852,5.52923,11000000.0
2008-10-06 20:14:00,5.52997,5.5307,5.52845,5.52954,19000000.0
2008-10-06 20:15:00,5.52819,5.52851,5.52679,5.52798,13000000.0
2008-10-06 20:16:00,5.52673,5.52762,5.52202,5.52209,15000000.0
2008-10-06 20:17:00,5.52162,5.52527,5.52162,5.52329,8000000.0
2008-10-06 20:18:00,5.52339,5.52492,5.52264,5.52356,14000000.0
2008-10-06 20:19:00,5.52352,5.52416,5.52226,5.5238,14000000.0
2008-10-06 20:20:00,5.52427,5.52427,5.52277,5.52334,12000000.0
2008-10-06 20:21:00,5.52421,5.525,5.52396,5.52429,9000000.0
2008-10-06 20:22:00,5.52438,5.52504,5.52346,5.52439,17000000.0
2008-10-06 20:23:00,5.52501,5.52657,5.52438,5.52657,11000000.0
2008-10-06 20:24:00,5.52798,5.53053,5.52726,5.52976,16000000.0
2008-10-06 20:25:00,5.53117,5.53336,5.53081,5.53209,11000000.0
2008-10-06 20:26:00,5.53321,5.53738,5.53309,5.53643,8000000.0
2008-10-06 20:27:00,5.53654,5.53654,5.53019,5.53027,13000000.0
2008-10-06 20:28:00,5.53083,5.53227,5.52998,5.52998,15000000.0
2008-10-06 20:29:00,5.531,5.53246,5.53069,5.53144,16000000.0
2008-10-06 20:30:00,5.53163,5.53163,5.52976,5.52976,8000000.0
2008-10-06 20:31:00,5.52973,5.5341,5.52819,5.5341,18000000.0
2008-10-06 20:32:00,5.53443,5.53443,5.53201,5.53263,7000000.0
2008-10-06 20:33:00,5.5311,5.53283,5.52957,5.5301,13000000.0
2008-10-06 20:34:00,5.53057,5.53222,5.52941,5.53124,13000000.0
2008-10-06 20:35:00,5.53357,5.53357,5.52759,5.52759,9000000.0
2008-10-06 20:36:00,5.52825,5.52932,5.52739,5.52932,17000000.0
2008-10-06 20:37:00,5.52897,5.52897,5.52267,5.52267,14000000.0
2008-10-06 20:38:00,5.52381,5.52419,5.52261,5.52339,16000000.0
2008-10-06 20:39:00,5.52409,5.52542,5.5231,5.52522,14000000.0
2008-10-06 20:40:00,5.52582,5.52881,5.52549,5.52841,17000000.0
2008-10-06 20:41:00,5.52922,5.52984,5.52815,5.52834,16000000.0
2008-10-06 20:42:00,5.5289,5.53061,5.5289,5.5304,22000000.0
2008-10-06 20:43:00,5.53116,5.53274,5.53111,5.53112,18000000.0
2008-10-06 20:44:00,5.53187,5.53187,5.52944,5.53068,16000000.0
2008-10-06 20:45:00,5.52974,5.5308,5.52862,5.52862,8000000.0
2008-10-06 20:46:00,5.52745,5.52905,5.52674,5.52905,19000000.0
2008-10-06 20:47:00,5.52883,5.52922,5.5278,5.52898,12000000.0
2008-10-06 20:48:00,5.52919,5.52919,5.52769,5.52821,9000000.0
2008-10-06 20:49:00,5.52786,5.53011,5.52753,5.53011,19000000.0
2008-10-06 20:50:00,5.52979,5.53234,5.52959,5.53234,15000000.0
2008-10-06 20:51:00,5.53268,5.53331,5.53197,5.53303,9000000.0
2008-10-06 20:52:00,5.53347,5.53347,5.53226,5.53309,11000000.0
2008-10-06 20:53:00,5.53183,5.53291,5.53158,5.53253,15000000.0
2008-10-06 20:54:00,5.53312,5.53425,5.53252,5.53425,12000000.0
2008-10-06 20:55:00,5.53484,5.53622,5.53406,5.53572,18000000.0
2008-10-06 20:56:00,5.53542,5.53596,5.53456,5.53563,12000000.0
2008-10-06 20:57:00,5.53545,5.53601,5.53462,5.5354,13000000.0
2008-10-06 20:58:00,5.53617,5.53661,5.53494,5.53563,11000000.0
2008-10-06 20:59:00,5.5371,5.53771,5.53626,5.53691,11000000.0
2008-10-06 21:00:00,5.53817,5.53817,5.53678,5.53721,17000000.0
2008-10-06 21:01:00,5.53763,5.53763,5.53577,5.53699,10000000.0
2008-10-06 21:02:00,5.53547,5.53672,5.53524,5.53666,8000000.0
2008-10-06 21:03:00,5.53599,5.53703,5.5354,5.53648,19000000.0
2008-10-06 21:04:00,5.53678,5.53678,5.53555,5.53555,18000000.0
2008-10-06 21:05:00,5.53562,5.5379,5.53548,5.53653,14000000.0
2008-10-06 21:06:00,5.53737,5.53737,5.53557,5.53557,12000000.0
2008-10-06 21:07:00,5.53583,5.53688,5.53526,5.53637,10000000.0
2008-10-06 21:08:00,5.53625,5.5372,5.53583,5.53687,14000000.0
2008-10-06 21:09:00,5.53846,5.5385,5.53675,5.53814,16000000.0
2008-10-06 21:10:00,5.53629,5.53748,5.53629,5.5369,15000000.0
2008-10-06 21:11:00,5.53725,5.538,5.53689,5.53726,13000000.0
2008-10-06 21:12:00,5.53715,5.5375,5.53633,5.5375,10000000.0
2008-10-06 21:13:00,5.53727,5.53802,5.5358,5.53782,14000000.0
2008-10-06 21:14:00,5.53721,5.5379,5.53653,5.53734,10000000.0
2008-10-06 21:15:00,5.53764,5.53848,5.53689,5.53847,15000000.0
2008-10-06 21:16:00,5.54015,5.54124,5.53891,5.54124,11000000.0
2008-10-06 21:17:00,5.54154,5.54293,5.54117,5.54233,13000000.0
2008-10-06 21:18:00,5.54165,5.54247,5.53846,5.53997,17000000.0
2008-10-06 21:19:00,5.53917,5.5405,5.53754,5.53754,12000000.0
2008-10-06 21:20:00,5.53756,5.53765,5.5344,5.53491,14000000.0
2008-10-06 21:21:00,5.53502,5.53509,5.53203,5.5325,11000000.0
2008-10-06 21:22:00,5.53145,5.53148,5.52932,5.53148,9000000.0
2008-10-06 21:23:00,5.53133,5.53229,5.5299,5.53056,7000000.0
2008-10-06 21:24:00,5.53159,5.53255,5.53139,5.53178,11000000.0
2008-10-06 21:25:00,5.53133,5.53196,5.5309,5.5315,7000000.0
2008-10-06 21:26:00,5.5317,5.53274,5.53109,5.53169,13000000.0
2008-10-06 21:27:00,5.53096,5.53169,5.53002,5.53023,11000000.0
2008-10-06 21:28:00,5.52947,5.52956,5.5266,5.52738,15000000.0
2008-10-06 21:29:00,5.52698,5.527,5.52497,5.52557,12000000.0
2008-10-06 21:30:00,5.52535,5.5265,5.52479,5.52479,10000000.0
2008-10-06 21:31:00,5.52445,5.52528,5.52324,5.52375,10000000.0
2008-10-06 21:32:00,5.52288,5.52364,5.52155,5.52364,12000000.0
2008-10-06 21:33:00,5.52362,5.5247,5.52278,5.52364,19000000.0
2008-10-06 21:34:00,5.52415,5.52415,5.52319,5.52345,8000000.0
2008-10-06 21:35:00,5.52234,5.52234,5.52006,5.52095,20000000.0
2008-10-06 21:36:00,5.52119,5.5242,5.52063,5.5242,19000000.0
2008-10-06 21:37:00,5.52413,5.52453,5.5228,5.52336,19000000.0
2008-10-06 21:38:00,5.52468,5.52535,5.52394,5.52418,13000000.0
2008-10-06 21:39:00,5.5241,5.52509,5.5231,5.52472,17000000.0
2008-10-06 21:40:00,5.52354,5.52521,5.52334,5.52468,7000000.0
2008-10-06 21:41:00,5.52413,5.52487,5.52312,5.52312,11000000.0
2008-10-06 21:42:00,5.52462,5.52466,5.52266,5.52413,18000000.0
2008-10-06 21:43:00,5.52398,5.52398,5.52135,5.52265,13000000.0
2008-10-06 21:44:00,5.52149,5.52211,5.52048,5.52111,16000000.0
2008-10-06 21:45:00,5.52002,5.5202,5.51817,5.51924,11000000.0
2008-10-06 21:46:00,5.518,5.51813,5.51174,5.51174,13000000.0
2008-10-06 21:47:00,5.51041,5.51404,5.51035,5.51365,13000000.0
2008-10-06 21:48:00,5.51368,5.51446,5.51102,5.51116,17000000.0
2008-10-06 21:49:00,5.51183,5.51226,5.51005,5.51071,8000000.0
2008-10-06 21:50:00,5.51162,5.51474,5.51125,5.51345,11000000.0
2008-10-06 21:51:00,5.51484,5.51659,5.51327,5.51638,13000000.0
2008-10-06 21:52:00,5.51629,5.51929,5.51595,5.51809,13000000.0
2008-10-06 21:53:00,5.51884,5.51897,5.516,5.518,14000000.0
2008-10-06 21:54:00,5.51741,5.51806,5.51549,5.5162,11000000.0
2008-10-06 21:55:00,5.51505,5.51654,5.51452,5.51615,17000000.0
2008-10-06 21:56:00,5.51539,5.51645,5.51412,5.51429,12000000.0
2008-10-06 21:57:00,5.51417,5.51463,5.51312,5.51421,16000000.0
2008-10-06 21:58:00,5.51418,5.51478,5.51341,5.51341,9000000.0
2008-10-06 21:59:00,5.51359,5.51408,5.51286,5.51399,18000000.0
2008-10-06 22:00:00,5.51343,5.51343,5.51036,5.51059,13000000.0
2008-10-06 22:01:00,5.51057,5.5114,5.50987,5.51092,11000000.0
2008-10-06 22:02:00,5.51232,5.51563,5.51145,5.51563,17000000.0
2008-10-06 22:03:00,5.51563,5.51797,5.51402,5.51513,23000000.0
2008-10-06 22:04:00,5.51554,5.51785,5.51529,5.51718,15000000.0
2008-10-06 22:05:00,5.51749,5.51773,5.51667,5.51696,14000000.0
2008-10-06 22:06:00,5.51732,5.51784,5.51596,5.51643,15000000.0
2008-10-06 22:07:00,5.51656,5.51687,5.5154,5.5155,9000000.0
2008-10-06 22:08:00,5.51646,5.51739,5.51502,5.51656,18000000.0
2008-10-06 22:09:00,5.51693,5.51728,5.51572,5.51633,11000000.0
2008-10-06 22:10:00,5.5163,5.51641,5.51345,5.51353,7000000.0
2008-10-06 22:11:00,5.51269,5.51345,5.51139,5.51307,8000000.0
2008-10-06 22:12:00,5.51147,5.51273,5.51107,5.51182,16000000.0
2008-10-06 22:13:00,5.51205,5.51205,5.50933,5.51114,24000000.0
2008-10-06 22:14:00,5.51021,5.51021,5.50803,5.50885,9000000.0
2008-10-06 22:15:00,5.50802,5.50935,5.50798,5.50898,10000000.0
2008-10-06 22:16:00,5.50984,5.50984,5.50812,5.50941,13000000.0
2008-10-06 22:17:00,5.50819,5.50934,5.50739,5.50859,20000000.0
2008-10-06 22:18:00,5.50786,5.50786,5.50638,5.50686,11000000.0
2008-10-06 22:19:00,5.5072,5.50742,5.50558,5.50605,15000000.0
2008-10-06 22:20:00,5.50408,5.50687,5.50408,5.50687,16000000.0
2008-10-06 22:21:00,5.50648,5.50656,5.50539,5.50574,12000000.0
2008-10-06 22:22:00,5.50554,5.50698,5.50503,5.50503,14000000.0
2008-10-06 22:23:00,5.50597,5.50748,5.50579,5.50713,11000000.0
2008-10-06 22:24:00,5.50762,5.50917,5.50734,5.50858,16000000.0
2008-10-06 22:25:00,5.50755,5.50821,5.50607,5.50693,14000000.0
2008-10-06 22:26:00,5.50742,5.50772,5.5059,5.50693,10000000.0
2008-10-06 22:27:00,5.50672,5.50672,5.50473,5.50473,14000000.0
2008-10-06 22:28:00,5.50466,5.50666,5.50399,5.50496,12000000.0
2008-10-06 22:29:00,5.50506,5.50663,5.50477,5.50628,13000000.0
2008-10-06 22:30:00,5.50639,5.50639,5.50498,5.50536,8000000.0
2008-10-06 22:31:00,5.50635,5.50792,5.50577,5.50792,11000000.0
2008-10-06 22:32:00,5.50777,5.50798,5.50616,5.50712,20000000.0
2008-10-06 22:33:00,5.50738,5.5078,5.50664,5.50754,11000000.0
2008-10-06 22:34:00,5.50684,5.50711,5.50587,5.50587,10000000.0
2008-10-06 22:35:00,5.50622,5.50622,5.50425,5.50425,13000000.0
2008-10-06 22:36:00,5.50521,5.50661,5.50462,5.50632,9000000.0
2008-10-06 22:37:00,5.50621,5.50756,5.50571,5.50654,13000000.0
2008-10-06 22:38:00,5.50731,5.50816,5.50681,5.50732,9000000.0
2008-10-06 22:39:00,5.50777,5.50827,5.50608,5.50608,12000000.0
2008-10-06 22:40:00,5.50681,5.50787,5.50643,5.50787,9000000.0
2008-10-06 22:41:00,5.50775,5.50775,5.50597,5.50683,14000000.0
2008-10-06 22:42:00,5.50715,5.50777,5.50639,5.5069,13000000.0
2008-10-06 22:43:00,5.50686,5.50776,5.50654,5.50654,12000000.0
2008-10-06 22:44:00,5.5069,5.50917,5.5069,5.50832,15000000.0
2008-10-06 22:45:00,5.50887,5.50947,5.5077,5.50835,13000000.0
2008-10-06 22:46:00,5.50876,5.50949,5.50774,5.5088,14000000.0
2008-10-06 22:47:00,5.50858,5.50998,5.50846,5.50956,15000000.0
2008-10-06 22:48:00,5.50929,5.51063,5.50867,5.50909,13000000.0
2008-10-06 22:49:00,5.51201,5.51427,5.51162,5.51427,13000000.0
2008-10-06 22:50:00,5.51409,5.51409,5.51165,5.51328,15000000.0
2008-10-06 22:51:00,5.51395,5.5143,5.51294,5.51367,14000000.0
2008-10-06 22:52:00,5.51428,5.51541,5.51396,5.51535,9000000.0
2008-10-06 22:53:00,5.51513,5.51837,5.51513,5.51837,15000000.0
2008-10-06 22:54:00,5.51832,5.51895,5.5168,5.51822,17000000.0
2008-10-06 22:55:00,5.51844,5.51885,5.51677,5.51857,16000000.0
2008-10-06 22:56:00,5.51747,5.51755,5.51576,5.51576,13000000.0
2008-10-06 22:57:00,5.51563,5.51583,5.51365,5.51543,8000000.0
2008-10-06 22:58:00,5.51463,5.51701,5.51463,5.51622,8000000.0
2008-10-06 22:59:00,5.51681,5.52017,5.51662,5.52017,19000000.0
2008-10-06 23:00:00,5.51987,5.52117,5.51979,5.52117,10000000.0
2008-10-06 23:01:00,5.52065,5.52082,5.51991,5.52068,7000000.0
2008-10-06 23:02:00,5.52042,5.52042,5.51872,5.51905,15000000.0
2008-10-06 23:03:00,5.51921,5.51921,5.50798,5.51636,17000000.0
2008-10-06 23:04:00,5.51671,5.51783,5.51631,5.51766,19000000.0
2008-10-06 23:05:00,5.51896,5.51915,5.51769,5.51915,9000000.0
2008-10-06 23:06:00,5.51973,5.52048,5.51915,5.51915,12000000.0
2008-10-06 23:07:00,5.51916,5.51923,5.51825,5.51896,14000000.0
2008-10-06 23:08:00,5.51889,5.52042,5.51882,5.51974,16000000.0
2008-10-06 23:09:00,5.51978,5.52053,5.51967,5.52002,9000000.0
2008-10-06 23:10:00,5.52122,5.52194,5.52033,5.52178,12000000.0
2008-10-06 23:11:00,5.52389,5.53042,5.52389,5.52523,14000000.0
2008-10-06 23:12:00,5.52419,5.52419,5.52313,5.52382,7000000.0
2008-10-06 23:13:00,5.52422,5.52422,5.52298,5.52317,14000000.0
2008-10-06 23:14:00,5.52342,5.52496,5.52305,5.52376,19000000.0
2008-10-06 23:15:00,5.52394,5.52533,5.52394,5.52473,13000000.0
2008-10-06 23:16:00,5.5252,5.52626,5.5245,5.52624,15000000.0
2008-10-06 23:17:00,5.52491,5.52623,5.52491,5.52623,11000000.0
2008-10-06 23:18:00,5.52707,5.52707,5.52421,5.52434,12000000.0
2008-10-06 23:19:00,5.52468,5.52497,5.52357,5.52405,14000000.0
2008-10-06 23:20:00,5.52501,5.52556,5.52394,5.52481,19000000.0
2008-10-06 23:21:00,5.52318,5.52429,5.52307,5.52405,7000000.0
2008-10-06 23:22:00,5.5238,5.5246,5.52273,5.52453,15000000.0
2008-10-06 23:23:00,5.52374,5.52519,5.52374,5.52456,11000000.0
2008-10-06 23:24:00,5.52528,5.52593,5.52453,5.52534,14000000.0
2008-10-06 23:25:00,5.52478,5.5252,5.52405,5.52405,11000000.0
2008-10-06 23:26:00,5.52513,5.52513,5.52277,5.52277,14000000.0
2008-10-06 23:27:00,5.52319,5.52319,5.52124,5.52131,11000000.0
2008-10-06 23:28:00,5.52229,5.52229,5.52072,5.52077,12000000.0
2008-10-06 23:29:00,5.52034,5.52111,5.51962,5.51962,16000000.0
2008-10-06 23:30:00,5.52052,5.52052,5.51914,5.51914,20000000.0
2008-10-06 23:31:00,5.52052,5.52112,5.51974,5.52051,11000000.0
2008-10-06 23:32:00,5.52062,5.52064,5.51917,5.51974,16000000.0
2008-10-06 23:33:00,5.5208,5.52107,5.52022,5.52064,12000000.0
2008-10-06 23:34:00,5.51966,5.51966,5.5158,5.51737,13000000.0
2008-10-06 23:35:00,5.51775,5.51849,5.51732,5.51732,9000000.0
2008-10-06 23:36:00,5.51807,5.51813,5.51724,5.51788,9000000.0
2008-10-06 23:37:00,5.51768,5.51768,5.51638,5.51731,14000000.0
2008-10-06 23:38:00,5.51744,5.51754,5.51702,5.51737,13000000.0
2008-10-06 23:39:00,5.51737,5.51737,5.51562,5.51695,17000000.0
2008-10-06 23:40:00,5.51694,5.51699,5.51568,5.51668,12000000.0
2008-10-06 23:41:00,5.51752,5.51971,5.51724,5.51879,17000000.0
2008-10-06 23:42:00,5.52031,5.52205,5.52001,5.52201,22000000.0
2008-10-06 23:43:00,5.5224,5.52324,5.52129,5.52252,15000000.0
2008-10-06 23:44:00,5.52371,5.52398,5.52248,5.52361,14000000.0
2008-10-06 23:45:00,5.52245,5.52352,5.52209,5.52344,20000000.0
2008-10-06 23:46:00,5.52303,5.52327,5.5224,5.52317,14000000.0
2008-10-06 23:47:00,5.52381,5.52422,5.52289,5.52289,10000000.0
2008-10-06 23:48:00,5.52439,5.52541,5.52427,5.52507,18000000.0
2008-10-06 23:49:00,5.52472,5.52583,5.52467,5.52488,14000000.0
2008-10-06 23:50:00,5.52568,5.52588,5.52467,5.52491,13000000.0
2008-10-06 23:51:00,5.52612,5.52745,5.52575,5.52717,8000000.0
2008-10-06 23:52:00,5.52798,5.52839,5.52632,5.52766,16000000.0
2008-10-06 23:53:00,5.52784,5.52799,5.52709,5.52782,18000000.0
2008-10-06 23:54:00,5.52709,5.52716,5.52476,5.52716,12000000.0
2008-10-06 23:55:00,5.52658,5.52685,5.52556,5.52682,19000000.0
2008-10-06 23:56:00,5.52679,5.52811,5.52594,5.52739,14000000.0
2008-10-06 23:57:00,5.52706,5.52706,5.52564,5.52688,16000000.0
2008-10-06 23:58:00,5.52678,5.52722,5.52541,5.52541,13000000.0
2008-10-06 23:59:00,5.52591,5.52665,5.52576,5.52595,14000000.0
2008-10-07 00:00:00,5.52664,5.52664,5.5232,5.52438,17000000.0
2008-10-07 00:01:00,5.52369,5.52555,5.52369,5.52512,12000000.0
2008-10-07 00:02:00,5.52508,5.52586,5.52475,5.52525,15000000.0
2008-10-07 00:03:00,5.52486,5.52527,5.5237,5.52397,14000000.0
2008-10-07 00:04:00,5.52399,5.52406,5.52379,5.52379,12000000.0
2008-10-07 00:05:00,5.52428,5.52436,5.52372,5.52376,12000000.0
2008-10-07 00:06:00,5.52376,5.52376,5.52173,5.52237,12000000.0
2008-10-07 00:07:00,5.52294,5.523,5.52251,5.52278,11000000.0
2008-10-07 00:08:00,5.52287,5.52373,5.52242,5.52356,15000000.0
2008-10-07 00:09:00,5.52338,5.52435,5.52232,5.52331,12000000.0
2008-10-07 00:10:00,5.52218,5.52414,5.52218,5.52414,19000000.0
2008-10-07 00:11:00,5.52444,5.52473,5.52374,5.52473,8000000.0
2008-10-07 00:12:00,5.52476,5.52476,5.52424,5.52432,9000000.0
2008-10-07 00:13:00,5.52486,5.52595,5.5248,5.52526,13000000.0
2008-10-07 00:14:00,5.5243,5.52596,5.52417,5.5252,14000000.0
2008-10-07 00:15:00,5.52582,5.52609,5.52478,5.52478,12000000.0
2008-10-07 00:16:00,5.52485,5.52494,5.5236,5.52491,12000000.0
2008-10-07 00:17:00,5.52455,5.52553,5.52418,5.52467,10000000.0
2008-10-07 00:18:00,5.52448,5.52509,5.52335,5.52335,19000000.0
2008-10-07 00:19:00,5.52382,5.52472,5.52374,5.52374,12000000.0
2008-10-07 00:20:00,5.52458,5.52466,5.52349,5.5242,11000000.0
2008-10-07 00:21:00,5.52448,5.52548,5.52349,5.52459,14000000.0
2008-10-07 00:22:00,5.52474,5.52474,5.52364,5.52456,13000000.0
2008-10-07 00:23:00,5.52417,5.52468,5.52305,5.5241,13000000.0
2008-10-07 00:24:00,5.5238,5.52385,5.52276,5.5233,9000000.0
2008-10-07 00:25:00,5.52313,5.52317,5.52154,5.52298,13000000.0
2008-10-07 00:26:00,5.5232,5.52331,5.52192,5.52192,14000000.0
2008-10-07 00:27:00,5.52371,5.52393,5.52316,5.52337,15000000.0
2008-10-07 00:28:00,5.52239,5.52282,5.52173,5.52221,7000000.0
2008-10-07 00:29:00,5.52113,5.52113,5.51898,5.5195,17000000.0
2008-10-07 00:30:00,5.51978,5.52068,5.51918,5.52068,9000000.0
2008-10-07 00:31:00,5.52045,5.52102,5.51941,5.51987,13000000.0
2008-10-07 00:32:00,5.5208,5.5208,5.51916,5.52066,8000000.0
2008-10-07 00:33:00,5.52093,5.52119,5.52001,5.52001,19000000.0
2008-10-07 00:34:00,5.51985,5.52097,5.51983,5.52019,15000000.0
2008-10-07 00:35:00,5.52012,5.52027,5.51937,5.51996,12000000.0
2008-10-07 00:36:00,5.52014,5.52071,5.51947,5.51958,15000000.0
2008-10-07 00:37:00,5.51919,5.52086,5.51911,5.51958,15000000.0
2008-10-07 00:38:00,5.51943,5.5205,5.51926,5.51953,18000000.0
2008-10-07 00:39:00,5.52058,5.52068,5.51955,5.51963,20000000.0
2008-10-07 00:40:00,5.52089,5.52164,5.52028,5.5215,10000000.0
2008-10-07 00:41:00,5.52038,5.5218,5.52038,5.5208,9000000.0
2008-10-07 00:42:00,5.52167,5.52223,5.5206,5.52091,16000000.0
2008-10-07 00:43:00,5.52015,5.52144,5.51993,5.52119,16000000.0
2008-10-07 00:44:00,5.52062,5.52114,5.52025,5.52052,10000000.0
2008-10-07 00:45:00,5.5212,5.52174,5.52072,5.5212,16000000.0
2008-10-07 00:46:00,5.52117,5.52263,5.5209,5.5222,12000000.0
2008-10-07 00:47:00,5.52226,5.52233,5.52115,5.52115,8000000.0
2008-10-07 00:48:00,5.52223,5.52243,5.5213,5.52155,16000000.0
2008-10-07 00:49:00,5.522,5.52311,5.52192,5.52304,11000000.0
2008-10-07 00:50:00,5.52336,5.52367,5.52246,5.52248,9000000.0
2008-10-07 00:51:00,5.52244,5.52244,5.52103,5.52172,9000000.0
2008-10-07 00:52:00,5.52225,5.52243,5.52108,5.52149,18000000.0
2008-10-07 00:53:00,5.52222,5.52298,5.52149,5.52188,12000000.0
2008-10-07 00:54:00,5.52194,5.52207,5.52139,5.52139,12000000.0
2008-10-07 00:55:00,5.52108,5.52167,5.52108,5.52151,11000000.0
2008-10-07 00:56:00,5.52148,5.52164,5.5193,5.52057,14000000.0
2008-10-07 00:57:00,5.51954,5.5201,5.51769,5.51866,15000000.0
2008-10-07 00:58:00,5.51868,5.51868,5.51773,5.51773,9000000.0
2008-10-07 00:59:00,5.51845,5.51845,5.51657,5.51657,17000000.0
2008-10-07 01:00:00,5.51706,5.51737,5.51638,5.51721,12000000.0
2008-10-07 01:01:00,5.51671,5.51783,5.51667,5.5172,15000000.0
2008-10-07 01:02:00,5.51743,5.51743,5.51453,5.51453,10000000.0
2008-10-07 01:03:00,5.51474,5.51651,5.51474,5.51532,13000000.0
2008-10-07 01:04:00,5.51573,5.51595,5.51419,5.51494,13000000.0
2008-10-07 01:05:00,5.51419,5.5146,5.51258,5.51274,13000000.0
2008-10-07 01:06:00,5.51313,5.51313,5.51039,5.51148,12000000.0
2008-10-07 01:07:00,5.51137,5.51186,5.51028,5.51101,13000000.0
2008-10-07 01:08:00,5.50967,5.51072,5.50948,5.51072,15000000.0
2008-10-07 01:09:00,5.50947,5.5105,5.50936,5.51022,17000000.0
2008-10-07 01:10:00,5.51044,5.51125,5.51016,5.51092,10000000.0
2008-10-07 01:11:00,5.51086,5.51154,5.50947,5.50947,11000000.0
2008-10-07 01:12:00,5.50907,5.50987,5.5084,5.50959,10000000.0
2008-10-07 01:13:00,5.50848,5.50895,5.50737,5.50739,11000000.0
2008-10-07 01:14:00,5.50718,5.50894,5.50718,5.50874,13000000.0
2008-10-07 01:15:00,5.50932,5.51037,5.50871,5.50899,9000000.0
2008-10-07 01:16:00,5.51048,5.51355,5.51034,5.51355,12000000.0
2008-10-07 01:17:00,5.51364,5.51566,5.51364,5.51566,11000000.0
2008-10-07 01:18:00,5.51641,5.51821,5.51563,5.51785,12000000.0
2008-10-07 01:19:00,5.51739,5.51774,5.51666,5.5177,19000000.0
2008-10-07 01:20:00,5.51636,5.51769,5.51604,5.51685,11000000.0
2008-10-07 01:21:00,5.51793,5.51856,5.51693,5.51739,12000000.0
2008-10-07 01:22:00,5.5175,5.5175,5.51601,5.51627,9000000.0
2008-10-07 01:23:00,5.51669,5.51695,5.51593,5.51635,13000000.0
2008-10-07 01:24:00,5.51606,5.51662,5.51531,5.51531,14000000.0
2008-10-07 01:25:00,5.516,5.51682,5.51565,5.51606,11000000.0
2008-10-07 01:26:00,5.51674,5.51674,5.51482,5.51482,10000000.0
2008-10-07 01:27:00,5.51591,5.51591,5.51403,5.5149,17000000.0
2008-10-07 01:28:00,5.51501,5.51568,5.51425,5.51442,13000000.0
2008-10-07 01:29:00,5.51495,5.51516,5.51479,5.51483,19000000.0
2008-10-07 01:30:00,5.51407,5.51449,5.51345,5.51362,15000000.0
2008-10-07 01:31:00,5.51287,5.51323,5.51161,5.51224,15000000.0
2008-10-07 01:32:00,5.51262,5.51362,5.51135,5.51203,12000000.0
2008-10-07 01:33:00,5.51158,5.51315,5.51153,5.51183,8000000.0
2008-10-07 01:34:00,5.51248,5.51285,5.51109,5.5117,18000000.0
2008-10-07 01:35:00,5.51132,5.51313,5.51132,5.51256,12000000.0
2008-10-07 01:36:00,5.51276,5.51348,5.51212,5.51245,16000000.0
2008-10-07 01:37:00,5.51228,5.51265,5.51096,5.51198,15000000.0
2008-10-07 01:38:00,5.51156,5.51203,5.51017,5.51199,18000000.0
2008-10-07 01:39:00,5.51185,5.51212,5.51087,5.51178,10000000.0
2008-10-07 01:40:00,5.51227,5.51356,5.51157,5.51356,11000000.0
2008-10-07 01:41:00,5.51351,5.51379,5.51273,5.51358,16000000.0
2008-10-07 01:42:00,5.51329,5.51381,5.51247,5.51355,14000000.0
2008-10-07 01:43:00,5.51358,5.51369,5.51237,5.51308,16000000.0
2008-10-07 01:44:00,5.51419,5.51419,5.51305,5.51387,15000000.0
2008-10-07 01:45:00,5.51398,5.51473,5.51328,5.51431,16000000.0
2008-10-07 01:46:00,5.51464,5.51495,5.51407,5.51412,9000000.0
2008-10-07 01:47:00,5.51517,5.51517,5.51337,5.51394,17000000.0
2008-10-07 01:48:00,5.51274,5.51352,5.51214,5.51322,16000000.0
2008-10-07 01:49:00,5.51387,5.51455,5.51301,5.51309,10000000.0
2008-10-07 01:50:00,5.51185,5.51205,5.51185,5.51198,11000000.0
2008-10-07 01:51:00,5.51251,5.513,5.5109,5.51205,12000000.0
2008-10-07 01:52:00,5.5115,5.51213,5.51114,5.51155,12000000.0
2008-10-07 01:53:00,5.51088,5.51167,5.51028,5.51101,18000000.0
2008-10-07 01:54:00,5.51113,5.51222,5.5111,5.51132,14000000.0
2008-10-07 01:55:00,5.51248,5.51248,5.5115,5.5119,18000000.0
2008-10-07 01:56:00,5.5124,5.51251,5.51169,5.51217,8000000.0
2008-10-07 01:57:00,5.51216,5.51289,5.51161,5.51242,13000000.0
2008-10-07 01:58:00,5.51217,5.51286,5.51186,5.51213,11000000.0
2008-10-07 01:59:00,5.51303,5.51334,5.51226,5.51288,11000000.0
2008-10-07 02:00:00,5.51308,5.51326,5.51305,5.5132,16000000.0
2008-10-07 02:01:00,5.51249,5.51375,5.5115,5.513,21000000.0
2008-10-07 02:02:00,5.51248,5.51251,5.51114,5.51149,10000000.0
2008-10-07 02:03:00,5.51138,5.51158,5.51068,5.51091,8000000.0
2008-10-07 02:04:00,5.51125,5.51199,5.51016,5.5106,14000000.0
2008-10-07 02:05:00,5.51023,5.51023,5.50861,5.50887,14000000.0
2008-10-07 02:06:00,5.50996,5.51106,5.50891,5.50949,15000000.0
2008-10-07 02:07:00,5.51049,5.51097,5.51015,5.51062,10000000.0
2008-10-07 02:08:00,5.51059,5.5107,5.50919,5.50948,16000000.0
2008-10-07 02:09:00,5.51002,5.51077,5.50941,5.50994,18000000.0
2008-10-07 02:10:00,5.50958,5.50958,5.50767,5.50861,16000000.0
2008-10-07 02:11:00,5.5087,5.50879,5.50752,5.50816,14000000.0
2008-10-07 02:12:00,5.50859,5.50863,5.50768,5.50797,10000000.0
2008-10-07 02:13:00,5.50819,5.50875,5.5072,5.50865,15000000.0
2008-10-07 02:14:00,5.50773,5.50778,5.50441,5.50441,19000000.0
2008-10-07 02:15:00,5.5045,5.5045,5.50199,5.50241,12000000.0
2008-10-07 02:16:00,5.50247,5.50446,5.50137,5.50328,18000000.0
2008-10-07 02:17:00,5.50362,5.50478,5.50332,5.50385,14000000.0
2008-10-07 02:18:00,5.50295,5.50461,5.50288,5.50461,12000000.0
2008-10-07 02:19:00,5.50469,5.5055,5.50392,5.50392,14000000.0
2008-10-07 02:20:00,5.50482,5.50482,5.50249,5.5033,13000000.0
2008-10-07 02:21:00,5.50244,5.50405,5.50192,5.50247,15000000.0
2008-10-07 02:22:00,5.50212,5.50212,5.50036,5.50117,13000000.0
2008-10-07 02:23:00,5.50148,5.50148,5.49998,5.5012,16000000.0
2008-10-07 02:24:00,5.50167,5.5034,5.50112,5.50323,17000000.0
2008-10-07 02:25:00,5.50345,5.50356,5.50211,5.50256,10000000.0
2008-10-07 02:26:00,5.50299,5.50318,5.50196,5.50268,13000000.0
2008-10-07 02:27:00,5.50291,5.50291,5.50169,5.50202,7000000.0
2008-10-07 02:28:00,5.50293,5.50298,5.50076,5.50076,9000000.0
2008-10-07 02:29:00,5.50199,5.50359,5.5019,5.50315,20000000.0
2008-10-07 02:30:00,5.5031,5.50413,5.5022,5.50413,11000000.0
2008-10-07 02:31:00,5.50399,5.5057,5.50343,5.50563,9000000.0
2008-10-07 02:32:00,5.50614,5.5066,5.50572,5.50612,13000000.0
2008-10-07 02:33:00,5.50618,5.50654,5.5051,5.5051,14000000.0
2008-10-07 02:34:00,5.50438,5.50578,5.50438,5.50561,17000000.0
2008-10-07 02:35:00,5.50581,5.50634,5.50463,5.50589,15000000.0
2008-10-07 02:36:00,5.50535,5.50671,5.50535,5.50567,14000000.0
2008-10-07 02:37:00,5.50591,5.5064,5.50443,5.50443,13000000.0
2008-10-07 02:38:00,5.50491,5.5052,5.50387,5.50456,14000000.0
2008-10-07 02:39:00,5.50574,5.50658,5.50461,5.50658,15000000.0
2008-10-07 02:40:00,5.50751,5.50891,5.50662,5.50687,12000000.0
2008-10-07 02:41:00,5.50764,5.50841,5.50681,5.50691,13000000.0
2008-10-07 02:42:00,5.50786,5.50893,5.50746,5.50839,16000000.0
2008-10-07 02:43:00,5.50845,5.50853,5.50713,5.50828,18000000.0
2008-10-07 02:44:00,5.50739,5.50869,5.50726,5.50778,10000000.0
2008-10-07 02:45:00,5.50853,5.50896,5.5077,5.5077,14000000.0
2008-10-07 02:46:00,5.50816,5.50869,5.50737,5.50819,18000000.0
2008-10-07 02:47:00,5.50908,5.51055,5.50837,5.51033,17000000.0
2008-10-07 02:48:00,5.51078,5.51116,5.51015,5.51061,7000000.0
2008-10-07 02:49:00,5.51003,5.51072,5.50928,5.51036,13000000.0
2008-10-07 02:50:00,5.51049,5.51256,5.51045,5.51256,14000000.0
2008-10-07 02:51:00,5.51263,5.5129,5.51133,5.51243,15000000.0
2008-10-07 02:52:00,5.51291,5.51291,5.511,5.51162,15000000.0
2008-10-07 02:53:00,5.51058,5.5126,5.51058,5.51255,9000000.0
2008-10-07 02:54:00,5.51136,5.51698,5.51136,5.51698,13000000.0
2008-10-07 02:55:00,5.51656,5.51656,5.51299,5.51485,11000000.0
2008-10-07 02:56:00,5.51461,5.51579,5.5137,5.51373,18000000.0
2008-10-07 02:57:00,5.51619,5.51746,5.51513,5.5172,13000000.0
2008-10-07 02:58:00,5.51728,5.51891,5.5169,5.51882,9000000.0
2008-10-07 02:59:00,5.51924,5.52062,5.51898,5.51985,14000000.0
2008-10-07 03:00:00,5.51959,5.52174,5.51843,5.52174,11000000.0
2008-10-07 03:01:00,5.52121,5.52679,5.52121,5.52679,11000000.0
2008-10-07 03:02:00,5.5267,5.52738,5.52555,5.52681,11000000.0
2008-10-07 03:03:00,5.52614,5.52661,5.52404,5.52446,23000000.0
2008-10-07 03:04:00,5.52355,5.52464,5.52299,5.52418,11000000.0
2008-10-07 03:05:00,5.52436,5.5246,5.52432,5.52442,17000000.0
2008-10-07 03:06:00,5.52462,5.52462,5.52431,5.52447,9000000.0
2008-10-07 03:07:00,5.52436,5.52456,5.5243,5.52455,15000000.0
2008-10-07 03:08:00,5.52268,5.52379,5.52141,5.52242,12000000.0
2008-10-07 03:09:00,5.52212,5.52259,5.52136,5.52256,15000000.0
2008-10-07 03:10:00,5.52193,5.522,5.51916,5.52023,19000000.0
2008-10-07 03:11:00,5.52012,5.52091,5.51952,5.52091,15000000.0
2008-10-07 03:12:00,5.52104,5.52128,5.52098,5.52106,18000000.0
2008-10-07 03:13:00,5.52115,5.52127,5.52097,5.52097,18000000.0
2008-10-07 03:14:00,5.52103,5.52128,5.52103,5.52125,10000000.0
2008-10-07 03:15:00,5.51865,5.51958,5.51783,5.51954,7000000.0
2008-10-07 03:16:00,5.51994,5.52025,5.51907,5.51968,8000000.0
2008-10-07 03:17:00,5.51975,5.52116,5.51963,5.52108,10000000.0
2008-10-07 03:18:00,5.52143,5.52143,5.51944,5.51952,15000000.0
2008-10-07 03:19:00,5.51995,5.52001,5.51854,5.51912,10000000.0
2008-10-07 03:20:00,5.51881,5.52163,5.51808,5.52079,16000000.0
2008-10-07 03:21:00,5.5223,5.52305,5.52138,5.52274,11000000.0
2008-10-07 03:22:00,5.5232,5.52331,5.52094,5.52114,10000000.0
2008-10-07 03:23:00,5.52033,5.52133,5.51946,5.52039,12000000.0
2008-10-07 03:24:00,5.52054,5.52088,5.51935,5.51971,13000000.0
2008-10-07 03:25:00,5.51902,5.51908,5.5181,5.51908,11000000.0
2008-10-07 03:26:00,5.51823,5.51978,5.51823,5.51914,13000000.0
2008-10-07 03:27:00,5.52003,5.52111,5.5195,5.52094,14000000.0
2008-10-07 03:28:00,5.5212,5.52126,5.51996,5.52016,18000000.0
2008-10-07 03:29:00,5.5199,5.5199,5.51851,5.51908,15000000.0
2008-10-07 03:30:00,5.51806,5.51847,5.51697,5.51827,10000000.0
2008-10-07 03:31:00,5.51715,5.51765,5.51606,5.51725,13000000.0
2008-10-07 03:32:00,5.51775,5.51875,5.51669,5.51745,16000000.0
2008-10-07 03:33:00,5.5165,5.51717,5.51492,5.51492,13000000.0
2008-10-07 03:34:00,5.51557,5.51737,5.51417,5.51543,16000000.0
2008-10-07 03:35:00,5.5153,5.51587,5.51497,5.51579,10000000.0
2008-10-07 03:36:00,5.51622,5.5178,5.51558,5.5178,11000000.0
2008-10-07 03:37:00,5.51785,5.51932,5.51744,5.51789,13000000.0
2008-10-07 03:38:00,5.51855,5.51949,5.51833,5.51893,13000000.0
2008-10-07 03:39:00,5.51902,5.51986,5.51781,5.51781,13000000.0
2008-10-07 03:40:00,5.51793,5.51911,5.51734,5.51744,12000000.0
2008-10-07 03:41:00,5.51739,5.51887,5.51723,5.51865,16000000.0
2008-10-07 03:42:00,5.5177,5.5184,5.51697,5.51735,21000000.0
2008-10-07 03:43:00,5.51711,5.51754,5.51613,5.51723,18000000.0
2008-10-07 03:44:00,5.51705,5.51836,5.51695,5.51784,15000000.0
2008-10-07 03:45:00,5.51656,5.51778,5.51625,5.51777,9000000.0
2008-10-07 03:46:00,5.51837,5.51879,5.51728,5.51862,8000000.0
2008-10-07 03:47:00,5.51822,5.51861,5.5172,5.51845,11000000.0
2008-10-07 03:48:00,5.51866,5.51866,5.51694,5.51694,9000000.0
2008-10-07 03:49:00,5.51865,5.52274,5.51848,5.52215,16000000.0
2008-10-07 03:50:00,5.52288,5.52469,5.52204,5.52468,19000000.0
2008-10-07 03:51:00,5.5235,5.52512,5.52274,5.52466,9000000.0
2008-10-07 03:52:00,5.52345,5.52372,5.5214,5.52169,19000000.0
2008-10-07 03:53:00,5.523,5.52386,5.52157,5.52386,10000000.0
2008-10-07 03:54:00,5.52392,5.52446,5.52297,5.52314,17000000.0
2008-10-07 03:55:00,5.52395,5.52568,5.52354,5.52455,16000000.0
2008-10-07 03:56:00,5.52394,5.52599,5.52394,5.52599,7000000.0
2008-10-07 03:57:00,5.5268,5.5268,5.52449,5.52554,11000000.0
2008-10-07 03:58:00,5.52502,5.52566,5.52358,5.52412,12000000.0
2008-10-07 03:59:00,5.52515,5.52621,5.52431,5.52523,17000000.0
2008-10-07 04:00:00,5.52557,5.52585,5.52318,5.52528,12000000.0
2008-10-07 04:01:00,5.52509,5.5257,5.5234,5.52377,16000000.0
2008-10-07 04:02:00,5.5244,5.52496,5.52295,5.52405,14000000.0
2008-10-07 04:03:00,5.5244,5.52448,5.52252,5.52357,12000000.0
2008-10-07 04:04:00,5.52465,5.52465,5.52295,5.52369,16000000.0
2008-10-07 04:05:00,5.52334,5.52334,5.52142,5.52142,13000000.0
2008-10-07 04:06:00,5.52096,5.52347,5.52096,5.52283,16000000.0
2008-10-07 04:07:00,5.52198,5.52205,5.51965,5.52044,13000000.0
2008-10-07 04:08:00,5.51998,5.5215,5.51984,5.52128,14000000.0
2008-10-07 04:09:00,5.52127,5.52133,5.52053,5.52073,10000000.0
2008-10-07 04:10:00,5.52115,5.52115,5.52003,5.52046,12000000.0
2008-10-07 04:11:00,5.52071,5.52071,5.51894,5.51996,14000000.0
2008-10-07 04:12:00,5.51946,5.52048,5.51868,5.51938,19000000.0
2008-10-07 04:13:00,5.51952,5.52042,5.51848,5.51936,20000000.0
2008-10-07 04:14:00,5.51932,5.51979,5.51843,5.51892,12000000.0
2008-10-07 04:15:00,5.51848,5.51892,5.5173,5.51804,8000000.0
2008-10-07 04:16:00,5.5175,5.51896,5.5175,5.51891,13000000.0
2008-10-07 04:17:00,5.5187,5.51951,5.51865,5.51951,15000000.0
2008-10-07 04:18:00,5.51981,5.52156,5.51981,5.52128,9000000.0
2008-10-07 04:19:00,5.52095,5.52097,5.51935,5.52017,12000000.0
2008-10-07 04:20:00,5.51985,5.52082,5.51954,5.51997,9000000.0
2008-10-07 04:21:00,5.52062,5.52188,5.51981,5.52167,17000000.0
2008-10-07 04:22:00,5.52162,5.5222,5.52089,5.52128,14000000.0
2008-10-07 04:23:00,5.52111,5.52166,5.5207,5.52166,10000000.0
2008-10-07 04:24:00,5.52076,5.52144,5.52013,5.52064,12000000.0
2008-10-07 04:25:00,5.52047,5.52065,5.51891,5.52009,10000000.0
2008-10-07 04:26:00,5.51979,5.52035,5.51925,5.52014,7000000.0
2008-10-07 04:27:00,5.51996,5.52151,5.51892,5.52083,15000000.0
2008-10-07 04:28:00,5.52023,5.52131,5.52008,5.52126,7000000.0
2008-10-07 04:29:00,5.52079,5.52123,5.51963,5.52091,14000000.0
2008-10-07 04:30:00,5.51964,5.52121,5.51964,5.52079,11000000.0
2008-10-07 04:31:00,5.52134,5.52251,5.52047,5.52174,15000000.0
2008-10-07 04:32:00,5.52102,5.52206,5.52045,5.52114,17000000.0
2008-10-07 04:33:00,5.52153,5.52232,5.52141,5.52204,14000000.0
2008-10-07 04:34:00,5.52228,5.52254,5.521,5.52184,9000000.0
2008-10-07 04:35:00,5.52191,5.52225,5.52118,5.52167,12000000.0
2008-10-07 04:36:00,5.52184,5.52216,5.5205,5.52211,12000000.0
2008-10-07 04:37:00,5.52206,5.52416,5.52139,5.52276,12000000.0
2008-10-07 04:38:00,5.52378,5.52459,5.52297,5.52403,11000000.0
2008-10-07 04:39:00,5.52442,5.52521,5.52396,5.52396,17000000.0
2008-10-07 04:40:00,5.52429,5.52553,5.52409,5.52499,9000000.0
2008-10-07 04:41:00,5.52597,5.52597,5.52505,5.52525,10000000.0
2008-10-07 04:42:00,5.52473,5.52528,5.52293,5.52293,8000000.0
2008-10-07 04:43:00,5.52219,5.52408,5.52219,5.52364,18000000.0
2008-10-07 04:44:00,5.52391,5.52433,5.52338,5.52414,9000000.0
2008-10-07 04:45:00,5.52312,5.52377,5.52293,5.52339,9000000.0
2008-10-07 04:46:00,5.52423,5.52474,5.52198,5.5232,16000000.0
2008-10-07 04:47:00,5.52234,5.52277,5.52129,5.52258,12000000.0
2008-10-07 04:48:00,5.52118,5.52136,5.51998,5.52121,10000000.0
2008-10-07 04:49:00,5.52123,5.52258,5.5205,5.52215,16000000.0
2008-10-07 04:50:00,5.52152,5.52243,5.52085,5.52144,16000000.0
2008-10-07 04:51:00,5.52252,5.52295,5.52139,5.52215,20000000.0
2008-10-07 04:52:00,5.52242,5.52282,5.52133,5.52213,13000000.0
2008-10-07 04:53:00,5.52236,5.52236,5.52077,5.52204,11000000.0
2008-10-07 04:54:00,5.52237,5.52267,5.52173,5.52226,11000000.0
2008-10-07 04:55:00,5.52216,5.52269,5.52123,5.52123,12000000.0
2008-10-07 04:56:00,5.52209,5.52253,5.52045,5.52108,16000000.0
2008-10-07 04:57:00,5.5202,5.52112,5.5199,5.52106,7000000.0
2008-10-07 04:58:00,5.52106,5.52106,5.51904,5.5199,13000000.0
2008-10-07 04:59:00,5.51979,5.51979,5.51735,5.51767,17000000.0
2008-10-07 05:00:00,5.51731,5.52128,5.51725,5.52128,10000000.0
2008-10-07 05:01:00,5.52117,5.52138,5.52022,5.52043,13000000.0
2008-10-07 05:02:00,5.52115,5.52159,5.51937,5.52119,18000000.0
2008-10-07 05:03:00,5.52136,5.52168,5.52027,5.52113,9000000.0
2008-10-07 05:04:00,5.52113,5.5213,5.52022,5.52061,12000000.0
2008-10-07 05:05:00,5.51971,5.52044,5.51926,5.52009,10000000.0
2008-10-07 05:06:00,5.5201,5.52025,5.51932,5.51983,20000000.0
2008-10-07 05:07:00,5.52017,5.52038,5.5195,5.52018,10000000.0
2008-10-07 05:08:00,5.51963,5.51983,5.51749,5.51749,17000000.0
2008-10-07 05:09:00,5.51811,5.51831,5.51532,5.51577,15000000.0
2008-10-07 05:10:00,5.51451,5.51464,5.5122,5.5122,10000000.0
2008-10-07 05:11:00,5.51215,5.51262,5.5101,5.51248,16000000.0
2008-10-07 05:12:00,5.51245,5.51292,5.5117,5.51223,7000000.0
2008-10-07 05:13:00,5.51162,5.51287,5.51159,5.51268,12000000.0
2008-10-07 05:14:00,5.5128,5.51358,5.51249,5.51302,14000000.0
2008-10-07 05:15:00,5.51416,5.51526,5.51289,5.5147,16000000.0
2008-10-07 05:16:00,5.51528,5.51595,5.51408,5.51408,15000000.0
2008-10-07 05:17:00,5.51426,5.51426,5.51308,5.51343,10000000.0
2008-10-07 05:18:00,5.51345,5.51374,5.5126,5.51343,13000000.0
2008-10-07 05:19:00,5.51322,5.51444,5.51308,5.51419,13000000.0
2008-10-07 05:20:00,5.51488,5.51507,5.51352,5.51446,20000000.0
2008-10-07 05:21:00,5.51403,5.5148,5.51393,5.51476,9000000.0
2008-10-07 05:22:00,5.51471,5.51493,5.51332,5.51418,17000000.0
2008-10-07 05:23:00,5.51338,5.51491,5.51338,5.51476,14000000.0
2008-10-07 05:24:00,5.51482,5.5154,5.51378,5.5151,19000000.0
2008-10-07 05:25:00,5.51472,5.51612,5.51406,5.51524,13000000.0
2008-10-07 05:26:00,5.51632,5.51632,5.5144,5.51474,13000000.0
2008-10-07 05:27:00,5.51501,5.51512,5.5139,5.51462,13000000.0
2008-10-07 05:28:00,5.51504,5.51504,5.51437,5.51465,10000000.0
2008-10-07 05:29:00,5.51452,5.51558,5.51414,5.51461,17000000.0
2008-10-07 05:30:00,5.51627,5.52377,5.51561,5.52377,21000000.0
2008-10-07 05:31:00,5.52406,5.52466,5.52107,5.52273,13000000.0
2008-10-07 05:32:00,5.52323,5.52466,5.51897,5.51897,16000000.0
2008-10-07 05:33:00,5.51878,5.51924,5.51681,5.51877,13000000.0
2008-10-07 05:34:00,5.52037,5.52045,5.51861,5.51989,13000000.0
2008-10-07 05:35:00,5.51979,5.52026,5.51872,5.51965,14000000.0
2008-10-07 05:36:00,5.51895,5.52092,5.51703,5.51762,18000000.0
2008-10-07 05:37:00,5.51758,5.52024,5.51684,5.51722,12000000.0
2008-10-07 05:38:00,5.51539,5.52074,5.51539,5.52074,13000000.0
2008-10-07 05:39:00,5.52,5.52135,5.51859,5.52092,21000000.0
2008-10-07 05:40:00,5.51936,5.52022,5.51876,5.51947,14000000.0
2008-10-07 05:41:00,5.51806,5.51838,5.51662,5.51681,13000000.0
2008-10-07 05:42:00,5.51724,5.51856,5.51658,5.51856,8000000.0
2008-10-07 05:43:00,5.51851,5.51898,5.5161,5.5165,13000000.0
2008-10-07 05:44:00,5.51545,5.51709,5.51361,5.51383,13000000.0
2008-10-07 05:45:00,5.51191,5.51351,5.51053,5.51156,24000000.0
2008-10-07 05:46:00,5.51137,5.51231,5.51009,5.51191,14000000.0
2008-10-07 05:47:00,5.51195,5.51195,5.50183,5.50183,11000000.0
2008-10-07 05:48:00,5.49847,5.49847,5.48735,5.48805,18000000.0
2008-10-07 05:49:00,5.48867,5.4913,5.48685,5.4913,10000000.0
2008-10-07 05:50:00,5.49038,5.49141,5.48739,5.48739,10000000.0
2008-10-07 05:51:00,5.48872,5.49143,5.48744,5.49143,11000000.0
2008-10-07 05:52:00,5.49333,5.49832,5.49238,5.49832,19000000.0
2008-10-07 05:53:00,5.50143,5.50143,5.49631,5.49753,15000000.0
2008-10-07 05:54:00,5.49604,5.49839,5.49593,5.49768,7000000.0
2008-10-07 05:55:00,5.49655,5.49655,5.49471,5.49594,12000000.0
2008-10-07 05:56:00,5.49525,5.49525,5.49124,5.49124,16000000.0
2008-10-07 05:57:00,5.49276,5.49276,5.4901,5.4901,11000000.0
2008-10-07 05:58:00,5.49048,5.49268,5.48925,5.48953,22000000.0
2008-10-07 05:59:00,5.48896,5.48932,5.4854,5.4854,9000000.0
2008-10-07 06:00:00,5.48491,5.48565,5.48383,5.48509,17000000.0
2008-10-07 06:01:00,5.48609,5.4883,5.48525,5.48743,18000000.0
2008-10-07 06:02:00,5.48699,5.48867,5.48699,5.48804,18000000.0
2008-10-07 06:03:00,5.48979,5.48979,5.48759,5.48777,16000000.0
2008-10-07 06:04:00,5.48843,5.48991,5.48819,5.48991,8000000.0
2008-10-07 06:05:00,5.49085,5.49224,5.49081,5.49224,10000000.0
2008-10-07 06:06:00,5.49246,5.49274,5.49102,5.49242,27000000.0
2008-10-07 06:07:00,5.49093,5.49098,5.48635,5.48635,17000000.0
2008-10-07 06:08:00,5.48615,5.48708,5.48567,5.48567,14000000.0
2008-10-07 06:09:00,5.48665,5.48785,5.48546,5.48686,13000000.0
2008-10-07 06:10:00,5.48447,5.48588,5.48385,5.48586,14000000.0
2008-10-07 06:11:00,5.48356,5.48476,5.48229,5.48229,16000000.0
2008-10-07 06:12:00,5.48117,5.48173,5.4796,5.48065,17000000.0
2008-10-07 06:13:00,5.4805,5.4805,5.47696,5.47809,14000000.0
2008-10-07 06:14:00,5.47925,5.48161,5.47764,5.48161,12000000.0
2008-10-07 06:15:00,5.48162,5.48253,5.47874,5.47942,13000000.0
2008-10-07 06:16:00,5.47912,5.48154,5.47912,5.48154,14000000.0
2008-10-07 06:17:00,5.4818,5.48259,5.48055,5.48159,11000000.0
2008-10-07 06:18:00,5.48099,5.48266,5.4805,5.4808,12000000.0
2008-10-07 06:19:00,5.48115,5.4818,5.48048,5.48115,19000000.0
2008-10-07 06:20:00,5.48192,5.48289,5.4817,5.4817,11000000.0
2008-10-07 06:21:00,5.48213,5.48297,5.48177,5.4823,9000000.0
2008-10-07 06:22:00,5.48295,5.48557,5.48295,5.48372,22000000.0
2008-10-07 06:23:00,5.48486,5.48535,5.4837,5.48535,18000000.0
2008-10-07 06:24:00,5.48474,5.4859,5.48474,5.48535,8000000.0
2008-10-07 06:25:00,5.48749,5.48827,5.48588,5.48716,9000000.0
2008-10-07 06:26:00,5.48795,5.48908,5.48617,5.48617,13000000.0
2008-10-07 06:27:00,5.48512,5.48739,5.48512,5.48645,15000000.0
2008-10-07 06:28:00,5.4861,5.48611,5.48361,5.48398,18000000.0
2008-10-07 06:29:00,5.48351,5.48351,5.47813,5.47872,16000000.0
2008-10-07 06:30:00,5.4793,5.47949,5.47808,5.47949,10000000.0
2008-10-07 06:31:00,5.4767,5.47703,5.4735,5.4736,13000000.0
2008-10-07 06:32:00,5.47421,5.4754,5.47375,5.4743,10000000.0
2008-10-07 06:33:00,5.47504,5.47601,5.47504,5.47535,10000000.0
2008-10-07 06:34:00,5.47699,5.47699,5.47491,5.47679,15000000.0
2008-10-07 06:35:00,5.47664,5.47668,5.47648,5.47658,13000000.0
2008-10-07 06:36:00,5.4767,5.4767,5.47641,5.47657,23000000.0
2008-10-07 06:37:00,5.47667,5.47667,5.47633,5.47639,11000000.0
2008-10-07 06:38:00,5.47669,5.47669,5.47633,5.47662,17000000.0
2008-10-07 06:39:00,5.47867,5.47886,5.47754,5.47816,8000000.0
2008-10-07 06:40:00,5.47753,5.47855,5.47719,5.47855,15000000.0
2008-10-07 06:41:00,5.47762,5.47762,5.47454,5.47457,15000000.0
2008-10-07 06:42:00,5.47391,5.47556,5.47371,5.47465,16000000.0
2008-10-07 06:43:00,5.47607,5.47643,5.47457,5.47558,12000000.0
2008-10-07 06:44:00,5.47812,5.47819,5.47611,5.47741,13000000.0
2008-10-07 06:45:00,5.47786,5.47876,5.47744,5.47861,14000000.0
2008-10-07 06:46:00,5.47821,5.47947,5.47796,5.47874,12000000.0
2008-10-07 06:47:00,5.47917,5.47947,5.47814,5.4794,11000000.0
2008-10-07 06:48:00,5.47871,5.47998,5.47779,5.47884,15000000.0
2008-10-07 06:49:00,5.47921,5.48128,5.47883,5.48039,17000000.0
2008-10-07 06:50:00,5.48018,5.48218,5.4801,5.48157,13000000.0
2008-10-07 06:51:00,5.48118,5.48256,5.4811,5.48185,8000000.0
2008-10-07 06:52:00,5.48252,5.48438,5.48177,5.48321,14000000.0
2008-10-07 06:53:00,5.48454,5.49241,5.4845,5.49241,13000000.0
2008-10-07 06:54:00,5.49412,5.49416,5.49171,5.49171,8000000.0
2008-10-07 06:55:00,5.49416,5.49419,5.49186,5.49186,10000000.0
2008-10-07 06:56:00,5.49291,5.49362,5.49181,5.49232,11000000.0
2008-10-07 06:57:00,5.49153,5.4921,5.49004,5.49004,17000000.0
2008-10-07 06:58:00,5.4892,5.48955,5.48686,5.48861,12000000.0
2008-10-07 06:59:00,5.4883,5.48992,5.48828,5.4888,14000000.0
2008-10-07 07:00:00,5.49044,5.49468,5.49044,5.49399,11000000.0
2008-10-07 07:01:00,5.4943,5.49604,5.49404,5.49507,10000000.0
2008-10-07 07:02:00,5.49506,5.49545,5.49351,5.49491,14000000.0
2008-10-07 07:03:00,5.49404,5.49455,5.49376,5.49376,7000000.0
2008-10-07 07:04:00,5.49354,5.49449,5.492,5.492,16000000.0
2008-10-07 07:05:00,5.49182,5.49401,5.49182,5.49401,15000000.0
2008-10-07 07:06:00,5.49379,5.49544,5.49317,5.49371,16000000.0
2008-10-07 07:07:00,5.49496,5.49517,5.49294,5.49294,12000000.0
2008-10-07 07:08:00,5.49191,5.49243,5.4909,5.49243,8000000.0
2008-10-07 07:09:00,5.4925,5.49281,5.49127,5.49194,8000000.0
2008-10-07 07:10:00,5.49222,5.49352,5.49181,5.49281,16000000.0
2008-10-07 07:11:00,5.49275,5.4935,5.49221,5.49274,17000000.0
2008-10-07 07:12:00,5.49278,5.49331,5.49214,5.4929,20000000.0
2008-10-07 07:13:00,5.49178,5.49226,5.49041,5.49151,18000000.0
2008-10-07 07:14:00,5.49221,5.49324,5.49098,5.49187,11000000.0
2008-10-07 07:15:00,5.49104,5.49251,5.48772,5.49251,18000000.0
2008-10-07 07:16:00,5.48985,5.49097,5.48658,5.48784,18000000.0
2008-10-07 07:17:00,5.48688,5.48863,5.48596,5.48801,12000000.0
2008-10-07 07:18:00,5.48661,5.48874,5.48558,5.48634,18000000.0
2008-10-07 07:19:00,5.4866,5.4866,5.48328,5.48498,14000000.0
2008-10-07 07:20:00,5.48439,5.4855,5.48327,5.485,18000000.0
2008-10-07 07:21:00,5.48564,5.48692,5.48398,5.48692,13000000.0
2008-10-07 07:22:00,5.4873,5.48792,5.48623,5.4871,14000000.0
2008-10-07 07:23:00,5.48543,5.48959,5.48543,5.48811,15000000.0
2008-10-07 07:24:00,5.48857,5.48915,5.48647,5.48775,16000000.0
2008-10-07 07:25:00,5.48821,5.48842,5.48553,5.48556,15000000.0
2008-10-07 07:26:00,5.4861,5.48712,5.48574,5.4859,13000000.0
2008-10-07 07:27:00,5.48606,5.4869,5.48449,5.48592,12000000.0
2008-10-07 07:28:00,5.48661,5.48834,5.48586,5.48678,22000000.0
2008-10-07 07:29:00,5.48678,5.48828,5.486,5.48828,16000000.0
2008-10-07 07:30:00,5.48692,5.48982,5.48692,5.48953,14000000.0
2008-10-07 07:31:00,5.48836,5.49235,5.48836,5.49079,13000000.0
2008-10-07 07:32:00,5.4894,5.49041,5.48819,5.48973,9000000.0
2008-10-07 07:33:00,5.48793,5.48906,5.48724,5.4877,7000000.0
2008-10-07 07:34:00,5.48773,5.48857,5.48621,5.48636,18000000.0
2008-10-07 07:35:00,5.48665,5.48874,5.48605,5.48874,9000000.0
2008-10-07 07:36:00,5.48899,5.48904,5.48775,5.48886,13000000.0
2008-10-07 07:37:00,5.48814,5.48886,5.48773,5.48851,11000000.0
2008-10-07 07:38:00,5.48956,5.48956,5.48812,5.48873,11000000.0
2008-10-07 07:39:00,5.4875,5.4894,5.4875,5.48849,19000000.0
2008-10-07 07:40:00,5.48841,5.48899,5.48681,5.48886,11000000.0
2008-10-07 07:41:00,5.48928,5.49339,5.4891,5.4932,7000000.0
2008-10-07 07:42:00,5.49271,5.49271,5.48994,5.49013,13000000.0
2008-10-07 07:43:00,5.48926,5.48989,5.48601,5.48783,14000000.0
2008-10-07 07:44:00,5.48676,5.48811,5.486,5.48609,10000000.0
2008-10-07 07:45:00,5.48724,5.48803,5.48594,5.48773,8000000.0
2008-10-07 07:46:00,5.48891,5.4894,5.48778,5.4894,13000000.0
2008-10-07 07:47:00,5.48945,5.49047,5.48874,5.49024,15000000.0
2008-10-07 07:48:00,5.4908,5.49182,5.48933,5.49058,13000000.0
2008-10-07 07:49:00,5.49036,5.4904,5.48899,5.49001,10000000.0
2008-10-07 07:50:00,5.48894,5.49008,5.48784,5.48931,17000000.0
2008-10-07 07:51:00,5.48947,5.49075,5.48759,5.4904,16000000.0
2008-10-07 07:52:00,5.49029,5.49251,5.48994,5.49251,13000000.0
2008-10-07 07:53:00,5.49198,5.49413,5.4917,5.49248,10000000.0
2008-10-07 07:54:00,5.49301,5.49331,5.49176,5.49267,11000000.0
2008-10-07 07:55:00,5.49427,5.5027,5.49332,5.5027,12000000.0
2008-10-07 07:56:00,5.50324,5.50324,5.49949,5.50183,13000000.0
2008-10-07 07:57:00,5.50209,5.50271,5.50078,5.50078,8000000.0
2008-10-07 07:58:00,5.50155,5.50199,5.50041,5.50063,14000000.0
2008-10-07 07:59:00,5.49949,5.50064,5.49759,5.49985,15000000.0
2008-10-07 08:00:00,5.49982,5.50121,5.49879,5.50121,10000000.0
2008-10-07 08:01:00,5.50057,5.50258,5.49982,5.501,13000000.0
2008-10-07 08:02:00,5.49996,5.50015,5.49734,5.49788,14000000.0
2008-10-07 08:03:00,5.49776,5.49843,5.4964,5.49806,12000000.0
2008-10-07 08:04:00,5.49738,5.498,5.49645,5.49714,16000000.0
2008-10-07 08:05:00,5.49677,5.49774,5.49537,5.49699,14000000.0
2008-10-07 08:06:00,5.49496,5.49563,5.49168,5.49227,19000000.0
2008-10-07 08:07:00,5.49197,5.49247,5.49005,5.492,19000000.0
2008-10-07 08:08:00,5.49218,5.49309,5.49089,5.4918,11000000.0
2008-10-07 08:09:00,5.49111,5.49232,5.49008,5.49127,10000000.0
2008-10-07 08:10:00,5.49263,5.49282,5.49011,5.49143,16000000.0
2008-10-07 08:11:00,5.49153,5.49213,5.49017,5.49017,9000000.0
2008-10-07 08:12:00,5.49116,5.49116,5.48678,5.48842,10000000.0
2008-10-07 08:13:00,5.48951,5.48978,5.48418,5.48511,11000000.0
2008-10-07 08:14:00,5.48527,5.48569,5.48322,5.48504,12000000.0
2008-10-07 08:15:00,5.48502,5.48548,5.48298,5.48406,15000000.0
2008-10-07 08:16:00,5.48534,5.4867,5.48318,5.48474,14000000.0
2008-10-07 08:17:00,5.48364,5.48364,5.48022,5.48177,10000000.0
2008-10-07 08:18:00,5.47867,5.47947,5.47551,5.47603,9000000.0
2008-10-07 08:19:00,5.47476,5.47607,5.47449,5.47575,11000000.0
2008-10-07 08:20:00,5.47577,5.4763,5.47436,5.47523,11000000.0
2008-10-07 08:21:00,5.47552,5.47873,5.47423,5.4787,20000000.0
2008-10-07 08:22:00,5.48065,5.48179,5.47875,5.48015,8000000.0
2008-10-07 08:23:00,5.48101,5.48178,5.47967,5.48108,12000000.0
2008-10-07 08:24:00,5.48092,5.48112,5.4777,5.4789,13000000.0
2008-10-07 08:25:00,5.47884,5.4795,5.47735,5.47763,12000000.0
2008-10-07 08:26:00,5.47949,5.48086,5.47803,5.47995,13000000.0
2008-10-07 08:27:00,5.47904,5.48166,5.47888,5.48153,11000000.0
2008-10-07 08:28:00,5.48106,5.48127,5.47987,5.48127,8000000.0
2008-10-07 08:29:00,5.48047,5.48353,5.47969,5.48249,12000000.0
2008-10-07 08:30:00,5.4851,5.48623,5.48345,5.48586,11000000.0
2008-10-07 08:31:00,5.4846,5.48625,5.48362,5.48625,10000000.0
2008-10-07 08:32:00,5.48712,5.48721,5.48491,5.48622,13000000.0
2008-10-07 08:33:00,5.48708,5.48786,5.48595,5.48733,11000000.0
2008-10-07 08:34:00,5.48704,5.49113,5.48598,5.48981,17000000.0
2008-10-07 08:35:00,5.48967,5.4897,5.48743,5.48755,11000000.0
2008-10-07 08:36:00,5.48754,5.48826,5.48581,5.48581,10000000.0
2008-10-07 08:37:00,5.48693,5.4879,5.48566,5.48715,9000000.0
2008-10-07 08:38:00,5.48667,5.4874,5.48479,5.4873,18000000.0
2008-10-07 08:39:00,5.48731,5.48782,5.48366,5.48404,8000000.0
2008-10-07 08:40:00,5.48504,5.48574,5.48405,5.48574,7000000.0
2008-10-07 08:41:00,5.48433,5.48619,5.48365,5.48507,16000000.0
2008-10-07 08:42:00,5.48503,5.48503,5.48073,5.48216,14000000.0
2008-10-07 08:43:00,5.48167,5.48167,5.47945,5.48049,12000000.0
2008-10-07 08:44:00,5.48237,5.48283,5.48046,5.48141,9000000.0
2008-10-07 08:45:00,5.48163,5.48291,5.4806,5.4806,18000000.0
2008-10-07 08:46:00,5.48157,5.48261,5.47927,5.47927,14000000.0
2008-10-07 08:47:00,5.48079,5.48158,5.47854,5.47883,18000000.0
2008-10-07 08:48:00,5.48068,5.48098,5.4791,5.48012,12000000.0
2008-10-07 08:49:00,5.48138,5.48573,5.48096,5.48573,14000000.0
2008-10-07 08:50:00,5.4854,5.48583,5.48207,5.48375,16000000.0
2008-10-07 08:51:00,5.4831,5.48336,5.47982,5.47982,21000000.0
2008-10-07 08:52:00,5.48205,5.48391,5.47999,5.48249,20000000.0
2008-10-07 08:53:00,5.48041,5.48055,5.47857,5.47948,7000000.0
2008-10-07 08:54:00,5.48048,5.48178,5.4791,5.48178,17000000.0
2008-10-07 08:55:00,5.48137,5.48328,5.4808,5.48247,12000000.0
2008-10-07 08:56:00,5.48263,5.48442,5.48196,5.4831,17000000.0
2008-10-07 08:57:00,5.4829,5.48709,5.4829,5.48709,16000000.0
2008-10-07 08:58:00,5.48802,5.48955,5.4874,5.48814,12000000.0
2008-10-07 08:59:00,5.48694,5.48952,5.4865,5.48779,13000000.0
2008-10-07 09:00:00,5.4873,5.48861,5.48501,5.48793,17000000.0
2008-10-07 09:01:00,5.48938,5.49352,5.48769,5.49276,13000000.0
2008-10-07 09:02:00,5.49338,5.49393,5.49184,5.49333,8000000.0
2008-10-07 09:03:00,5.49147,5.49267,5.48906,5.4893,16000000.0
2008-10-07 09:04:00,5.48794,5.49069,5.487,5.48993,8000000.0
2008-10-07 09:05:00,5.48973,5.49023,5.48861,5.48992,11000000.0
2008-10-07 09:06:00,5.48952,5.49058,5.48885,5.49034,10000000.0
2008-10-07 09:07:00,5.49026,5.49044,5.4889,5.48999,10000000.0
2008-10-07 09:08:00,5.48952,5.49003,5.48745,5.48965,19000000.0
2008-10-07 09:09:00,5.48846,5.48846,5.48574,5.48677,16000000.0
2008-10-07 09:10:00,5.48695,5.48695,5.48428,5.48586,8000000.0
2008-10-07 09:11:00,5.48756,5.48841,5.48597,5.48774,11000000.0
2008-10-07 09:12:00,5.48642,5.48948,5.48616,5.48887,16000000.0
2008-10-07 09:13:00,5.49048,5.4909,5.48899,5.4907,15000000.0
2008-10-07 09:14:00,5.49026,5.4918,5.48942,5.49156,17000000.0
2008-10-07 09:15:00,5.49107,5.49176,5.48904,5.49108,12000000.0
2008-10-07 09:16:00,5.48851,5.48974,5.4873,5.48817,14000000.0
2008-10-07 09:17:00,5.4884,5.4884,5.48487,5.48628,14000000.0
2008-10-07 09:18:00,5.48614,5.4864,5.48384,5.4857,18000000.0
2008-10-07 09:19:00,5.48613,5.48697,5.48477,5.48477,14000000.0
2008-10-07 09:20:00,5.48684,5.48684,5.4853,5.48567,18000000.0
2008-10-07 09:21:00,5.48562,5.48562,5.48189,5.48268,17000000.0
2008-10-07 09:22:00,5.48292,5.48341,5.48091,5.4819,13000000.0
2008-10-07 09:23:00,5.48204,5.48204,5.47917,5.47952,12000000.0
2008-10-07 09:24:00,5.47869,5.47869,5.47452,5.47812,14000000.0
2008-10-07 09:25:00,5.47755,5.47811,5.47669,5.47811,9000000.0
2008-10-07 09:26:00,5.47809,5.47809,5.47487,5.4761,13000000.0
2008-10-07 09:27:00,5.47722,5.47789,5.47505,5.47505,13000000.0
2008-10-07 09:28:00,5.4752,5.4752,5.47283,5.47366,19000000.0
2008-10-07 09:29:00,5.47587,5.47587,5.47271,5.47341,14000000.0
2008-10-07 09:30:00,5.4739,5.47636,5.47303,5.47506,15000000.0
2008-10-07 09:31:00,5.47415,5.47546,5.47331,5.47331,11000000.0
2008-10-07 09:32:00,5.47171,5.47391,5.46897,5.47391,16000000.0
2008-10-07 09:33:00,5.47436,5.47494,5.47265,5.47374,9000000.0
2008-10-07 09:34:00,5.47433,5.47479,5.47185,5.47479,18000000.0
2008-10-07 09:35:00,5.47707,5.48018,5.47537,5.47901,14000000.0
2008-10-07 09:36:00,5.48181,5.48404,5.48062,5.48354,16000000.0
2008-10-07 09:37:00,5.4833,5.48347,5.48054,5.48338,20000000.0
2008-10-07 09:38:00,5.48278,5.48549,5.48155,5.48349,19000000.0
2008-10-07 09:39:00,5.48413,5.4852,5.4814,5.48498,16000000.0
2008-10-07 09:40:00,5.48439,5.48595,5.48413,5.4851,12000000.0
2008-10-07 09:41:00,5.48491,5.48628,5.48387,5.48628,18000000.0
2008-10-07 09:42:00,5.48648,5.48702,5.48337,5.48337,16000000.0
2008-10-07 09:43:00,5.48551,5.48789,5.48293,5.48774,15000000.0
2008-10-07 09:44:00,5.48887,5.4913,5.48706,5.48906,13000000.0
2008-10-07 09:45:00,5.4908,5.4908,5.48497,5.48679,13000000.0
2008-10-07 09:46:00,5.48673,5.48673,5.48365,5.48521,17000000.0
2008-10-07 09:47:00,5.48565,5.48632,5.48311,5.48568,13000000.0
2008-10-07 09:48:00,5.48443,5.48527,5.48055,5.48287,16000000.0
2008-10-07 09:49:00,5.48345,5.48478,5.48125,5.48432,17000000.0
2008-10-07 09:50:00,5.48368,5.48485,5.48288,5.48477,12000000.0
2008-10-07 09:51:00,5.48536,5.48536,5.48289,5.48289,16000000.0
2008-10-07 09:52:00,5.48443,5.48443,5.48124,5.48201,16000000.0
2008-10-07 09:53:00,5.48365,5.48365,5.48154,5.48201,15000000.0
2008-10-07 09:54:00,5.4811,5.48398,5.47929,5.4835,15000000.0
2008-10-07 09:55:00,5.48236,5.48513,5.48197,5.48475,15000000.0
2008-10-07 09:56:00,5.4838,5.48576,5.4835,5.48511,17000000.0
2008-10-07 09:57:00,5.48456,5.48465,5.48311,5.48448,12000000.0
2008-10-07 09:58:00,5.48542,5.48888,5.48387,5.48703,14000000.0
2008-10-07 09:59:00,5.48854,5.49113,5.48676,5.49113,10000000.0
2008-10-07 10:00:00,5.49074,5.49074,5.4861,5.48874,11000000.0
2008-10-07 10:01:00,5.48805,5.48887,5.48587,5.48819,24000000.0
2008-10-07 10:02:00,5.48878,5.48913,5.48661,5.48735,14000000.0
2008-10-07 10:03:00,5.48708,5.48768,5.48484,5.48684,16000000.0
2008-10-07 10:04:00,5.48574,5.49113,5.48519,5.49113,10000000.0
2008-10-07 10:05:00,5.49232,5.49292,5.49033,5.49254,10000000.0
2008-10-07 10:06:00,5.49227,5.49455,5.49061,5.49455,9000000.0
2008-10-07 10:07:00,5.49437,5.49458,5.49238,5.49267,11000000.0
2008-10-07 10:08:00,5.49294,5.49332,5.49117,5.49201,9000000.0
2008-10-07 10:09:00,5.49151,5.49311,5.4914,5.49311,11000000.0
2008-10-07 10:10:00,5.49108,5.4926,5.48883,5.4926,15000000.0
2008-10-07 10:11:00,5.4921,5.49549,5.491,5.49478,16000000.0
2008-10-07 10:12:00,5.49375,5.49706,5.49375,5.49649,19000000.0
2008-10-07 10:13:00,5.49725,5.49882,5.49464,5.49882,9000000.0
2008-10-07 10:14:00,5.5011,5.50411,5.49615,5.50411,11000000.0
2008-10-07 10:15:00,5.50266,5.50518,5.49874,5.50518,8000000.0
2008-10-07 10:16:00,5.50493,5.5099,5.50075,5.50978,17000000.0
2008-10-07 10:17:00,5.51168,5.51406,5.51037,5.51164,16000000.0
2008-10-07 10:18:00,5.51167,5.51259,5.5101,5.51114,16000000.0
2008-10-07 10:19:00,5.51059,5.5111,5.50766,5.50924,17000000.0
2008-10-07 10:20:00,5.50902,5.51115,5.50833,5.51012,16000000.0
2008-10-07 10:21:00,5.50964,5.50998,5.50516,5.50516,7000000.0
2008-10-07 10:22:00,5.50555,5.50598,5.50363,5.50406,10000000.0
2008-10-07 10:23:00,5.50419,5.50698,5.50331,5.50591,14000000.0
2008-10-07 10:24:00,5.50677,5.50679,5.50413,5.50536,13000000.0
2008-10-07 10:25:00,5.506,5.50835,5.50395,5.50835,12000000.0
2008-10-07 10:26:00,5.50903,5.50986,5.50691,5.5085,11000000.0
2008-10-07 10:27:00,5.50695,5.50868,5.50502,5.50702,13000000.0
2008-10-07 10:28:00,5.50632,5.50683,5.50361,5.50478,13000000.0
2008-10-07 10:29:00,5.50392,5.50463,5.50155,5.50155,11000000.0
2008-10-07 10:30:00,5.50275,5.50582,5.50241,5.50338,9000000.0
2008-10-07 10:31:00,5.50282,5.50508,5.50217,5.50508,16000000.0
2008-10-07 10:32:00,5.50359,5.50499,5.50262,5.5036,9000000.0
2008-10-07 10:33:00,5.50432,5.50432,5.49984,5.50255,12000000.0
2008-10-07 10:34:00,5.50139,5.50173,5.5004,5.50121,11000000.0
2008-10-07 10:35:00,5.50087,5.50261,5.49812,5.4994,17000000.0
2008-10-07 10:36:00,5.49999,5.50079,5.49768,5.50079,10000000.0
2008-10-07 10:37:00,5.50123,5.50123,5.49867,5.50072,15000000.0
2008-10-07 10:38:00,5.50197,5.50234,5.50047,5.50183,17000000.0
2008-10-07 10:39:00,5.50041,5.50236,5.50041,5.50102,13000000.0
2008-10-07 10:40:00,5.50113,5.50113,5.49943,5.5008,10000000.0
2008-10-07 10:41:00,5.49997,5.50146,5.49763,5.49824,15000000.0
2008-10-07 10:42:00,5.49824,5.49991,5.49586,5.49802,12000000.0
2008-10-07 10:43:00,5.49458,5.49928,5.48947,5.49468,13000000.0
2008-10-07 10:44:00,5.49233,5.49382,5.48996,5.49382,12000000.0
2008-10-07 10:45:00,5.49346,5.4953,5.49287,5.4953,13000000.0
2008-10-07 10:46:00,5.49539,5.49986,5.49539,5.49643,13000000.0
2008-10-07 10:47:00,5.49603,5.49623,5.4905,5.49108,7000000.0
2008-10-07 10:48:00,5.49177,5.49186,5.48895,5.48895,12000000.0
2008-10-07 10:49:00,5.49078,5.49078,5.48853,5.49002,10000000.0
2008-10-07 10:50:00,5.48932,5.49292,5.48932,5.49263,14000000.0
2008-10-07 10:51:00,5.49203,5.4928,5.49032,5.49113,11000000.0
2008-10-07 10:52:00,5.48953,5.49271,5.48953,5.49221,20000000.0
2008-10-07 10:53:00,5.49242,5.49421,5.49234,5.49401,9000000.0
2008-10-07 10:54:00,5.49481,5.4964,5.49378,5.49592,18000000.0
2008-10-07 10:55:00,5.49483,5.49693,5.49462,5.49693,10000000.0
2008-10-07 10:56:00,5.4962,5.49843,5.49559,5.49843,11000000.0
2008-10-07 10:57:00,5.49723,5.4986,5.49636,5.49636,8000000.0
2008-10-07 10:58:00,5.49639,5.49728,5.4949,5.49728,10000000.0
2008-10-07 10:59:00,5.49603,5.49687,5.49464,5.49545,10000000.0
2008-10-07 11:00:00,5.49453,5.49743,5.49326,5.49691,15000000.0
2008-10-07 11:01:00,5.49596,5.49715,5.4953,5.49715,12000000.0
2008-10-07 11:02:00,5.49732,5.49844,5.49635,5.49844,8000000.0
2008-10-07 11:03:00,5.49729,5.49987,5.49657,5.49889,11000000.0
2008-10-07 11:04:00,5.50081,5.50264,5.49936,5.50264,15000000.0
2008-10-07 11:05:00,5.50323,5.50323,5.50008,5.50133,17000000.0
2008-10-07 11:06:00,5.5021,5.50293,5.50108,5.50159,12000000.0
2008-10-07 11:07:00,5.50088,5.50369,5.5002,5.50285,11000000.0
2008-10-07 11:08:00,5.50197,5.50314,5.49994,5.50144,22000000.0
2008-10-07 11:09:00,5.50025,5.50077,5.499,5.49917,9000000.0
2008-10-07 11:10:00,5.49967,5.50177,5.49812,5.50109,16000000.0
2008-10-07 11:11:00,5.50213,5.50462,5.50124,5.50434,7000000.0
2008-10-07 11:12:00,5.50441,5.50455,5.50032,5.50242,15000000.0
2008-10-07 11:13:00,5.50299,5.50696,5.5021,5.50536,11000000.0
2008-10-07 11:14:00,5.50699,5.50699,5.50327,5.50567,18000000.0
2008-10-07 11:15:00,5.50608,5.50632,5.50379,5.50604,11000000.0
2008-10-07 11:16:00,5.50645,5.50864,5.50515,5.50805,13000000.0
2008-10-07 11:17:00,5.50684,5.50829,5.50523,5.50666,13000000.0
2008-10-07 11:18:00,5.50802,5.50816,5.5064,5.50779,9000000.0
2008-10-07 11:19:00,5.5065,5.50732,5.50377,5.50562,17000000.0
2008-10-07 11:20:00,5.50643,5.50687,5.50485,5.50557,14000000.0
2008-10-07 11:21:00,5.50581,5.50609,5.50279,5.50422,14000000.0
2008-10-07 11:22:00,5.5032,5.50567,5.50303,5.50567,22000000.0
2008-10-07 11:23:00,5.50619,5.50692,5.50379,5.50522,8000000.0
2008-10-07 11:24:00,5.5068,5.50819,5.50553,5.50729,18000000.0
2008-10-07 11:25:00,5.50732,5.50744,5.50463,5.50539,9000000.0
2008-10-07 11:26:00,5.50382,5.50571,5.50334,5.50518,15000000.0
2008-10-07 11:27:00,5.5053,5.50593,5.50443,5.50516,10000000.0
2008-10-07 11:28:00,5.50596,5.50596,5.50323,5.50367,13000000.0
2008-10-07 11:29:00,5.50265,5.50472,5.50211,5.50286,17000000.0
2008-10-07 11:30:00,5.50417,5.50476,5.50278,5.50388,13000000.0
2008-10-07 11:31:00,5.50456,5.50456,5.50093,5.50337,12000000.0
2008-10-07 11:32:00,5.50344,5.50685,5.50334,5.50604,20000000.0
2008-10-07 11:33:00,5.50465,5.50554,5.50291,5.50441,16000000.0
2008-10-07 11:34:00,5.50248,5.50355,5.50069,5.50239,13000000.0
2008-10-07 11:35:00,5.50283,5.50297,5.50004,5.50018,14000000.0
2008-10-07 11:36:00,5.49944,5.5001,5.49854,5.49947,11000000.0
2008-10-07 11:37:00,5.5008,5.50238,5.49888,5.50143,16000000.0
2008-10-07 11:38:00,5.50022,5.50044,5.49671,5.49712,8000000.0
2008-10-07 11:39:00,5.49836,5.49887,5.49605,5.49715,11000000.0
2008-10-07 11:40:00,5.4973,5.49932,5.49607,5.49932,12000000.0
2008-10-07 11:41:00,5.50009,5.50009,5.49565,5.49725,10000000.0
2008-10-07 11:42:00,5.49528,5.49662,5.49379,5.49442,10000000.0
2008-10-07 11:43:00,5.49471,5.4949,5.4932,5.49399,17000000.0
2008-10-07 11:44:00,5.4955,5.49864,5.49517,5.49864,15000000.0
2008-10-07 11:45:00,5.49711,5.49804,5.49487,5.49517,16000000.0
2008-10-07 11:46:00,5.49481,5.49596,5.49433,5.49565,7000000.0
2008-10-07 11:47:00,5.49388,5.49513,5.49309,5.495,16000000.0
2008-10-07 11:48:00,5.49428,5.49519,5.49259,5.49464,13000000.0
2008-10-07 11:49:00,5.4935,5.49433,5.49244,5.49335,10000000.0
2008-10-07 11:50:00,5.49366,5.49521,5.49244,5.49342,12000000.0
2008-10-07 11:51:00,5.49583,5.49658,5.49363,5.4941,14000000.0
2008-10-07 11:52:00,5.49409,5.49459,5.4924,5.49459,18000000.0
2008-10-07 11:53:00,5.49471,5.49471,5.49134,5.493,16000000.0
2008-10-07 11:54:00,5.49158,5.49232,5.4902,5.49081,8000000.0
2008-10-07 11:55:00,5.49143,5.49163,5.48938,5.48948,8000000.0
2008-10-07 11:56:00,5.48752,5.4915,5.48739,5.4915,8000000.0
2008-10-07 11:57:00,5.49076,5.49348,5.49062,5.49309,11000000.0
2008-10-07 11:58:00,5.49264,5.4939,5.49177,5.4939,14000000.0
2008-10-07 11:59:00,5.49245,5.49494,5.49245,5.49459,11000000.0
2008-10-07 12:00:00,5.49438,5.49438,5.49046,5.49301,15000000.0
2008-10-07 12:01:00,5.4922,5.49227,5.49113,5.49167,13000000.0
2008-10-07 12:02:00,5.49152,5.49216,5.48983,5.49135,15000000.0
2008-10-07 12:03:00,5.49068,5.49176,5.48969,5.49176,11000000.0
2008-10-07 12:04:00,5.49043,5.49073,5.48831,5.48831,9000000.0
2008-10-07 12:05:00,5.4895,5.4897,5.48783,5.48912,9000000.0
2008-10-07 12:06:00,5.48977,5.49061,5.48711,5.49028,15000000.0
2008-10-07 12:07:00,5.4901,5.49173,5.48924,5.49141,11000000.0
2008-10-07 12:08:00,5.49184,5.49186,5.48997,5.49186,8000000.0
2008-10-07 12:09:00,5.49161,5.49311,5.49128,5.49234,18000000.0
2008-10-07 12:10:00,5.49316,5.49455,5.49243,5.49411,14000000.0
2008-10-07 12:11:00,5.49432,5.49435,5.49022,5.49124,9000000.0
2008-10-07 12:12:00,5.49101,5.49184,5.48958,5.4907,18000000.0
2008-10-07 12:13:00,5.48932,5.49112,5.48918,5.49046,12000000.0
2008-10-07 12:14:00,5.49097,5.49111,5.48686,5.49089,10000000.0
2008-10-07 12:15:00,5.48907,5.49186,5.48907,5.4913,8000000.0
2008-10-07 12:16:00,5.49092,5.49129,5.48919,5.49056,14000000.0
2008-10-07 12:17:00,5.48931,5.4898,5.48697,5.4875,13000000.0
2008-10-07 12:18:00,5.48699,5.48742,5.48511,5.48611,10000000.0
2008-10-07 12:19:00,5.48847,5.48963,5.4863,5.48809,11000000.0
2008-10-07 12:20:00,5.48936,5.48936,5.48735,5.48735,8000000.0
2008-10-07 12:21:00,5.48934,5.49101,5.48842,5.48935,20000000.0
2008-10-07 12:22:00,5.49,5.49139,5.48911,5.49007,14000000.0
2008-10-07 12:23:00,5.48921,5.49001,5.48725,5.48937,11000000.0
2008-10-07 12:24:00,5.48558,5.48824,5.48533,5.4854,17000000.0
2008-10-07 12:25:00,5.48634,5.48726,5.48517,5.48599,12000000.0
2008-10-07 12:26:00,5.48659,5.48834,5.48659,5.48798,7000000.0
2008-10-07 12:27:00,5.48719,5.48744,5.48626,5.48636,7000000.0
2008-10-07 12:28:00,5.4881,5.48875,5.48601,5.48799,19000000.0
2008-10-07 12:29:00,5.48788,5.49031,5.48561,5.49031,12000000.0
2008-10-07 12:30:00,5.48954,5.49003,5.48864,5.4894,10000000.0
2008-10-07 12:31:00,5.48983,5.49015,5.48869,5.48953,12000000.0
2008-10-07 12:32:00,5.48772,5.49052,5.48772,5.48948,12000000.0
2008-10-07 12:33:00,5.48986,5.49011,5.48846,5.49001,15000000.0
2008-10-07 12:34:00,5.48936,5.48936,5.48773,5.48789,12000000.0
2008-10-07 12:35:00,5.48769,5.48872,5.48732,5.48811,12000000.0
2008-10-07 12:36:00,5.4889,5.48957,5.48815,5.489,15000000.0
2008-10-07 12:37:00,5.48968,5.48968,5.48829,5.48888,8000000.0
2008-10-07 12:38:00,5.48978,5.48978,5.48789,5.48862,15000000.0
2008-10-07 12:39:00,5.48909,5.48976,5.48797,5.48797,14000000.0
2008-10-07 12:40:00,5.48871,5.48943,5.48788,5.48894,18000000.0
2008-10-07 12:41:00,5.48915,5.48981,5.48868,5.48895,11000000.0
2008-10-07 12:42:00,5.48837,5.48999,5.48668,5.48668,17000000.0
2008-10-07 12:43:00,5.48671,5.49027,5.48671,5.48984,11000000.0
2008-10-07 12:44:00,5.49278,5.49632,5.49184,5.49632,13000000.0
2008-10-07 12:45:00,5.49634,5.49634,5.49416,5.49502,10000000.0
2008-10-07 12:46:00,5.49483,5.49612,5.49429,5.49612,20000000.0
2008-10-07 12:47:00,5.49488,5.49646,5.49488,5.49555,10000000.0
2008-10-07 12:48:00,5.49733,5.49835,5.4966,5.49824,10000000.0
2008-10-07 12:49:00,5.49925,5.49925,5.49713,5.4972,15000000.0
2008-10-07 12:50:00,5.49733,5.49733,5.49374,5.49608,14000000.0
2008-10-07 12:51:00,5.49496,5.49687,5.49308,5.49398,14000000.0
2008-10-07 12:52:00,5.49248,5.49328,5.49059,5.49149,9000000.0
2008-10-07 12:53:00,5.4907,5.49297,5.49036,5.49291,9000000.0
2008-10-07 12:54:00,5.49388,5.49745,5.49286,5.49618,20000000.0
2008-10-07 12:55:00,5.49853,5.49853,5.49603,5.49684,12000000.0
2008-10-07 12:56:00,5.49569,5.49577,5.49389,5.49389,7000000.0
2008-10-07 12:57:00,5.49398,5.49452,5.49268,5.49268,13000000.0
2008-10-07 12:58:00,5.49351,5.49434,5.49236,5.49236,16000000.0
2008-10-07 12:59:00,5.49198,5.49317,5.49042,5.4914,14000000.0
2008-10-07 13:00:00,5.49126,5.49226,5.49022,5.4907,12000000.0
2008-10-07 13:01:00,5.49197,5.49197,5.48798,5.49058,17000000.0
2008-10-07 13:02:00,5.4891,5.49211,5.48907,5.49094,10000000.0
2008-10-07 13:03:00,5.49116,5.49116,5.4894,5.49038,22000000.0
2008-10-07 13:04:00,5.49075,5.49184,5.48965,5.49,20000000.0
2008-10-07 13:05:00,5.49116,5.49233,5.48839,5.4889,14000000.0
2008-10-07 13:06:00,5.48827,5.4895,5.48699,5.48734,17000000.0
2008-10-07 13:07:00,5.48865,5.48872,5.4871,5.4871,22000000.0
2008-10-07 13:08:00,5.4873,5.48872,5.48641,5.48815,12000000.0
2008-10-07 13:09:00,5.48658,5.48688,5.48516,5.48541,12000000.0
2008-10-07 13:10:00,5.48606,5.48661,5.48421,5.48487,20000000.0
2008-10-07 13:11:00,5.48463,5.48463,5.48251,5.48282,12000000.0
2008-10-07 13:12:00,5.48417,5.48417,5.4824,5.48347,16000000.0
2008-10-07 13:13:00,5.48462,5.48845,5.48413,5.4861,14000000.0
2008-10-07 13:14:00,5.48785,5.48874,5.48578,5.48703,17000000.0
2008-10-07 13:15:00,5.48737,5.48737,5.48388,5.48453,7000000.0
2008-10-07 13:16:00,5.48454,5.48611,5.48392,5.48611,9000000.0
2008-10-07 13:17:00,5.48606,5.48704,5.48534,5.48614,15000000.0
2008-10-07 13:18:00,5.48711,5.48716,5.48586,5.48659,17000000.0
2008-10-07 13:19:00,5.48727,5.49027,5.48727,5.4887,15000000.0
2008-10-07 13:20:00,5.48778,5.49006,5.48605,5.48605,12000000.0
2008-10-07 13:21:00,5.48716,5.4895,5.48633,5.4891,24000000.0
2008-10-07 13:22:00,5.48773,5.48852,5.48638,5.4882,12000000.0
2008-10-07 13:23:00,5.48828,5.49006,5.48677,5.48832,12000000.0
2008-10-07 13:24:00,5.48843,5.48977,5.48711,5.48839,18000000.0
2008-10-07 13:25:00,5.48739,5.48854,5.48617,5.48716,12000000.0
2008-10-07 13:26:00,5.48574,5.48692,5.48479,5.48524,12000000.0
2008-10-07 13:27:00,5.48469,5.48504,5.483,5.48364,9000000.0
2008-10-07 13:28:00,5.48311,5.48413,5.48231,5.48302,15000000.0
2008-10-07 13:29:00,5.48275,5.48312,5.48084,5.48223,14000000.0
2008-10-07 13:30:00,5.483,5.48536,5.48289,5.48532,11000000.0
2008-10-07 13:31:00,5.48591,5.48893,5.48559,5.48876,11000000.0
2008-10-07 13:32:00,5.49009,5.49054,5.48872,5.48998,8000000.0
2008-10-07 13:33:00,5.48793,5.48905,5.48604,5.48781,14000000.0
2008-10-07 13:34:00,5.48707,5.48805,5.48579,5.48696,11000000.0
2008-10-07 13:35:00,5.48702,5.48716,5.48508,5.48508,16000000.0
2008-10-07 13:36:00,5.48389,5.48548,5.48329,5.48442,8000000.0
2008-10-07 13:37:00,5.48399,5.48568,5.48293,5.48379,17000000.0
2008-10-07 13:38:00,5.48382,5.48476,5.48226,5.48456,14000000.0
2008-10-07 13:39:00,5.48466,5.48579,5.48354,5.48438,10000000.0
2008-10-07 13:40:00,5.48436,5.48442,5.48291,5.48363,8000000.0
2008-10-07 13:41:00,5.4839,5.48598,5.48353,5.48509,11000000.0
2008-10-07 13:42:00,5.485,5.48547,5.48356,5.48461,14000000.0
2008-10-07 13:43:00,5.4837,5.48431,5.48222,5.48253,11000000.0
2008-10-07 13:44:00,5.48159,5.48285,5.48049,5.48285,11000000.0
2008-10-07 13:45:00,5.4832,5.4832,5.48053,5.48098,14000000.0
2008-10-07 13:46:00,5.48028,5.48028,5.47875,5.4789,11000000.0
2008-10-07 13:47:00,5.47832,5.48004,5.478,5.4799,13000000.0
2008-10-07 13:48:00,5.48034,5.48109,5.47816,5.47852,14000000.0
2008-10-07 13:49:00,5.48047,5.48115,5.47953,5.48,12000000.0
2008-10-07 13:50:00,5.47894,5.47953,5.477,5.47906,16000000.0
2008-10-07 13:51:00,5.47888,5.4789,5.47716,5.47816,14000000.0
2008-10-07 13:52:00,5.47825,5.47903,5.47763,5.47903,10000000.0
2008-10-07 13:53:00,5.47824,5.4784,5.47298,5.47298,10000000.0
2008-10-07 13:54:00,5.47432,5.47549,5.47366,5.47491,8000000.0
2008-10-07 13:55:00,5.47568,5.47763,5.47462,5.47763,13000000.0
2008-10-07 13:56:00,5.47729,5.4784,5.47543,5.47771,17000000.0
2008-10-07 13:57:00,5.47749,5.47749,5.47428,5.47605,13000000.0
2008-10-07 13:58:00,5.47536,5.47573,5.47402,5.47529,7000000.0
2008-10-07 13:59:00,5.47592,5.47613,5.47424,5.47597,9000000.0
2008-10-07 14:00:00,5.47544,5.47544,5.47297,5.47366,7000000.0
2008-10-07 14:01:00,5.47359,5.4756,5.47277,5.4756,11000000.0
2008-10-07 14:02:00,5.47642,5.47669,5.47394,5.47517,19000000.0
2008-10-07 14:03:00,5.47486,5.47565,5.47355,5.47355,13000000.0
2008-10-07 14:04:00,5.47321,5.47355,5.46822,5.47059,22000000.0
2008-10-07 14:05:00,5.46803,5.46906,5.46619,5.46683,17000000.0
2008-10-07 14:06:00,5.46722,5.47453,5.46673,5.47453,11000000.0
2008-10-07 14:07:00,5.47352,5.47472,5.47114,5.47272,9000000.0
2008-10-07 14:08:00,5.47222,5.47315,5.4712,5.47187,11000000.0
2008-10-07 14:09:00,5.47271,5.47308,5.47093,5.47179,12000000.0
2008-10-07 14:10:00,5.47277,5.47357,5.47161,5.4725,13000000.0
2008-10-07 14:11:00,5.47174,5.47215,5.47099,5.47179,14000000.0
2008-10-07 14:12:00,5.4711,5.47118,5.46877,5.47007,11000000.0
2008-10-07 14:13:00,5.46925,5.47027,5.46818,5.47027,11000000.0
2008-10-07 14:14:00,5.4693,5.4693,5.46741,5.46783,7000000.0
2008-10-07 14:15:00,5.46835,5.46907,5.46697,5.4685,14000000.0
2008-10-07 14:16:00,5.46961,5.46988,5.46791,5.46963,13000000.0
2008-10-07 14:17:00,5.47115,5.47131,5.46941,5.47108,22000000.0
2008-10-07 14:18:00,5.47095,5.47435,5.47074,5.47435,15000000.0
2008-10-07 14:19:00,5.47414,5.47878,5.47414,5.47516,12000000.0
2008-10-07 14:20:00,5.47718,5.47755,5.4731,5.47541,7000000.0
2008-10-07 14:21:00,5.47533,5.47621,5.47312,5.47542,13000000.0
2008-10-07 14:22:00,5.47556,5.47727,5.4745,5.47727,8000000.0
2008-10-07 14:23:00,5.47776,5.48184,5.47701,5.48184,11000000.0
2008-10-07 14:24:00,5.48196,5.48307,5.47987,5.48092,13000000.0
2008-10-07 14:25:00,5.48059,5.48074,5.47859,5.47875,15000000.0
2008-10-07 14:26:00,5.47989,5.48139,5.47821,5.48037,8000000.0
2008-10-07 14:27:00,5.48301,5.48301,5.47848,5.47848,10000000.0
2008-10-07 14:28:00,5.47948,5.48183,5.47916,5.48183,11000000.0
2008-10-07 14:29:00,5.48229,5.48752,5.48229,5.48669,21000000.0
2008-10-07 14:30:00,5.48628,5.48628,5.48158,5.4827,11000000.0
2008-10-07 14:31:00,5.48196,5.4827,5.47928,5.48029,17000000.0
2008-10-07 14:32:00,5.48144,5.4827,5.48002,5.4827,15000000.0
2008-10-07 14:33:00,5.4843,5.48501,5.48198,5.48466,8000000.0
2008-10-07 14:34:00,5.48566,5.48566,5.48122,5.48122,9000000.0
2008-10-07 14:35:00,5.48056,5.48145,5.47981,5.48129,11000000.0
2008-10-07 14:36:00,5.47955,5.48122,5.47904,5.48054,15000000.0
2008-10-07 14:37:00,5.47841,5.47921,5.47528,5.47528,8000000.0
2008-10-07 14:38:00,5.47819,5.48126,5.47739,5.47937,10000000.0
2008-10-07 14:39:00,5.479,5.48026,5.47734,5.47838,19000000.0
2008-10-07 14:40:00,5.4797,5.48132,5.47829,5.48078,15000000.0
2008-10-07 14:41:00,5.47992,5.47992,5.4776,5.47838,15000000.0
2008-10-07 14:42:00,5.47781,5.47858,5.47499,5.47598,17000000.0
2008-10-07 14:43:00,5.47518,5.4779,5.47515,5.4761,15000000.0
2008-10-07 14:44:00,5.4765,5.47751,5.47527,5.47751,15000000.0
2008-10-07 14:45:00,5.47694,5.48077,5.47675,5.47904,9000000.0
2008-10-07 14:46:00,5.47754,5.47879,5.47648,5.4767,11000000.0
2008-10-07 14:47:00,5.47538,5.47658,5.47349,5.47626,12000000.0
2008-10-07 14:48:00,5.47774,5.48261,5.47759,5.48097,12000000.0
2008-10-07 14:49:00,5.48092,5.48183,5.47856,5.47939,12000000.0
2008-10-07 14:50:00,5.47977,5.4799,5.47707,5.47755,15000000.0
2008-10-07 14:51:00,5.47716,5.47974,5.477,5.47974,10000000.0
2008-10-07 14:52:00,5.48042,5.48279,5.47924,5.48153,13000000.0
2008-10-07 14:53:00,5.48307,5.48317,5.48008,5.48243,13000000.0
2008-10-07 14:54:00,5.48195,5.48236,5.47923,5.47938,9000000.0
2008-10-07 14:55:00,5.48183,5.48263,5.47828,5.47989,16000000.0
2008-10-07 14:56:00,5.47966,5.48134,5.47884,5.48004,15000000.0
2008-10-07 14:57:00,5.48106,5.48106,5.47681,5.47681,15000000.0
2008-10-07 14:58:00,5.47723,5.47817,5.47607,5.47774,11000000.0
2008-10-07 14:59:00,5.47893,5.4797,5.47765,5.47882,14000000.0
2008-10-07 15:00:00,5.4743,5.47519,5.45501,5.45549,18000000.0
2008-10-07 15:01:00,5.4544,5.46271,5.45298,5.45671,12000000.0
2008-10-07 15:02:00,5.466,5.46649,5.46053,5.465,7000000.0
2008-10-07 15:03:00,5.46718,5.46926,5.46151,5.46908,18000000.0
2008-10-07 15:04:00,5.47067,5.4737,5.46865,5.47239,21000000.0
2008-10-07 15:05:00,5.46848,5.47115,5.46631,5.46646,13000000.0
2008-10-07 15:06:00,5.46812,5.47284,5.46114,5.46114,14000000.0
2008-10-07 15:07:00,5.46064,5.46872,5.46064,5.46388,22000000.0
2008-10-07 15:08:00,5.46592,5.46731,5.46438,5.46731,10000000.0
2008-10-07 15:09:00,5.46575,5.46597,5.46134,5.46134,9000000.0
2008-10-07 15:10:00,5.46253,5.46449,5.46104,5.46104,14000000.0
2008-10-07 15:11:00,5.45982,5.46357,5.45729,5.45806,12000000.0
2008-10-07 15:12:00,5.45869,5.46417,5.45577,5.45577,13000000.0
2008-10-07 15:13:00,5.45451,5.45965,5.44998,5.45064,12000000.0
2008-10-07 15:14:00,5.44671,5.45501,5.44476,5.45035,10000000.0
2008-10-07 15:15:00,5.44976,5.45507,5.44712,5.44916,16000000.0
2008-10-07 15:16:00,5.45131,5.45787,5.44649,5.44649,15000000.0
2008-10-07 15:17:00,5.44821,5.45612,5.44821,5.44914,14000000.0
2008-10-07 15:18:00,5.46014,5.46014,5.44883,5.44987,12000000.0
2008-10-07 15:19:00,5.44667,5.45744,5.44562,5.44868,11000000.0
2008-10-07 15:20:00,5.44773,5.45635,5.44525,5.45269,14000000.0
2008-10-07 15:21:00,5.45181,5.45308,5.4475,5.45308,14000000.0
2008-10-07 15:22:00,5.45297,5.45389,5.44878,5.45259,10000000.0
2008-10-07 15:23:00,5.45379,5.45588,5.45054,5.45588,11000000.0
2008-10-07 15:24:00,5.4542,5.45501,5.45008,5.45024,10000000.0
2008-10-07 15:25:00,5.44998,5.45254,5.44904,5.45072,16000000.0
2008-10-07 15:26:00,5.45053,5.45229,5.44925,5.45002,15000000.0
2008-10-07 15:27:00,5.44996,5.45086,5.44881,5.44914,10000000.0
2008-10-07 15:28:00,5.45098,5.4529,5.44792,5.44792,11000000.0
2008-10-07 15:29:00,5.44733,5.45383,5.44266,5.44511,19000000.0
2008-10-07 15:30:00,5.44272,5.44862,5.44213,5.44543,10000000.0
2008-10-07 15:31:00,5.44316,5.44623,5.43324,5.43587,14000000.0
2008-10-07 15:32:00,5.43079,5.43919,5.43079,5.43586,12000000.0
2008-10-07 15:33:00,5.43441,5.43466,5.4294,5.42954,20000000.0
2008-10-07 15:34:00,5.4262,5.43234,5.42401,5.42932,12000000.0
2008-10-07 15:35:00,5.4316,5.43258,5.42887,5.43086,12000000.0
2008-10-07 15:36:00,5.43115,5.43115,5.43025,5.43025,10000000.0
2008-10-07 15:37:00,5.43015,5.43015,5.42834,5.42863,10000000.0
2008-10-07 15:38:00,5.43305,5.43442,5.43035,5.43104,13000000.0
2008-10-07 15:39:00,5.42909,5.43263,5.42889,5.4321,7000000.0
2008-10-07 15:40:00,5.42996,5.43229,5.42848,5.43108,10000000.0
2008-10-07 15:41:00,5.42826,5.43232,5.42692,5.43232,9000000.0
2008-10-07 15:42:00,5.43052,5.43344,5.43009,5.4316,13000000.0
2008-10-07 15:43:00,5.4312,5.43341,5.43005,5.43263,16000000.0
2008-10-07 15:44:00,5.43217,5.43393,5.43033,5.43276,14000000.0
2008-10-07 15:45:00,5.43471,5.4362,5.43021,5.43582,15000000.0
2008-10-07 15:46:00,5.43732,5.44049,5.43243,5.43998,13000000.0
2008-10-07 15:47:00,5.44078,5.44269,5.43407,5.44269,9000000.0
2008-10-07 15:48:00,5.44545,5.44584,5.43647,5.44584,21000000.0
2008-10-07 15:49:00,5.44626,5.44626,5.4356,5.44287,23000000.0
2008-10-07 15:50:00,5.44553,5.44824,5.43775,5.44553,12000000.0
2008-10-07 15:51:00,5.44647,5.4465,5.43888,5.44429,19000000.0
2008-10-07 15:52:00,5.44454,5.44633,5.43792,5.44519,15000000.0
2008-10-07 15:53:00,5.44822,5.44972,5.44326,5.44831,14000000.0
2008-10-07 15:54:00,5.44865,5.44985,5.4454,5.44985,15000000.0
2008-10-07 15:55:00,5.45055,5.45561,5.44714,5.45561,12000000.0
2008-10-07 15:56:00,5.45512,5.4567,5.44817,5.45644,18000000.0
2008-10-07 15:57:00,5.4524,5.45601,5.44964,5.45236,10000000.0
2008-10-07 15:58:00,5.45169,5.45476,5.44531,5.44956,22000000.0
2008-10-07 15:59:00,5.45059,5.4556,5.44847,5.45159,12000000.0
2008-10-07 16:00:00,5.44972,5.45031,5.44635,5.44976,12000000.0
2008-10-07 16:01:00,5.44976,5.45145,5.44674,5.44843,12000000.0
2008-10-07 16:02:00,5.45345,5.456,5.44989,5.45282,13000000.0
2008-10-07 16:03:00,5.4526,5.45617,5.45038,5.45283,13000000.0
2008-10-07 16:04:00,5.45184,5.45549,5.45163,5.45179,11000000.0
2008-10-07 16:05:00,5.44977,5.45137,5.44931,5.45077,9000000.0
2008-10-07 16:06:00,5.44891,5.45282,5.44891,5.45009,14000000.0
2008-10-07 16:07:00,5.45026,5.45203,5.44777,5.45134,15000000.0
2008-10-07 16:08:00,5.44918,5.45184,5.44854,5.45134,15000000.0
2008-10-07 16:09:00,5.45139,5.45252,5.45019,5.45151,17000000.0
2008-10-07 16:10:00,5.45305,5.45305,5.44828,5.44859,14000000.0
2008-10-07 16:11:00,5.44901,5.45012,5.44655,5.44681,9000000.0
2008-10-07 16:12:00,5.44886,5.45015,5.44544,5.4483,15000000.0
2008-10-07 16:13:00,5.44878,5.45162,5.44667,5.44964,14000000.0
2008-10-07 16:14:00,5.44988,5.45148,5.44769,5.44876,12000000.0
2008-10-07 16:15:00,5.44767,5.45108,5.44642,5.44671,14000000.0
2008-10-07 16:16:00,5.44724,5.45081,5.44627,5.44643,13000000.0
2008-10-07 16:17:00,5.44712,5.45024,5.44343,5.44468,18000000.0
2008-10-07 16:18:00,5.44311,5.44922,5.44139,5.44139,13000000.0
2008-10-07 16:19:00,5.44406,5.44728,5.44231,5.44279,8000000.0
2008-10-07 16:20:00,5.44248,5.45041,5.44248,5.44593,13000000.0
2008-10-07 16:21:00,5.44503,5.45021,5.44423,5.44515,12000000.0
2008-10-07 16:22:00,5.44341,5.44843,5.44341,5.44372,11000000.0
2008-10-07 16:23:00,5.44418,5.44721,5.44295,5.44477,14000000.0
2008-10-07 16:24:00,5.44495,5.44859,5.44346,5.44449,15000000.0
2008-10-07 16:25:00,5.44565,5.44699,5.44258,5.44258,11000000.0
2008-10-07 16:26:00,5.44464,5.44687,5.44269,5.44339,8000000.0
2008-10-07 16:27:00,5.4442,5.44649,5.4442,5.4447,10000000.0
2008-10-07 16:28:00,5.44755,5.44755,5.44369,5.44494,15000000.0
2008-10-07 16:29:00,5.44572,5.44601,5.44371,5.44519,7000000.0
2008-10-07 16:30:00,5.44571,5.44708,5.44442,5.44527,16000000.0
2008-10-07 16:31:00,5.44651,5.44766,5.44365,5.4465,14000000.0
2008-10-07 16:32:00,5.44504,5.45002,5.44327,5.45002,7000000.0
2008-10-07 16:33:00,5.44723,5.44865,5.44502,5.44679,8000000.0
2008-10-07 16:34:00,5.44816,5.44855,5.44502,5.44704,8000000.0
2008-10-07 16:35:00,5.44609,5.45083,5.44576,5.45083,9000000.0
2008-10-07 16:36:00,5.45168,5.45168,5.44615,5.45136,13000000.0
2008-10-07 16:37:00,5.45127,5.45193,5.44453,5.44453,18000000.0
2008-10-07 16:38:00,5.45035,5.45213,5.44549,5.45213,18000000.0
2008-10-07 16:39:00,5.45174,5.45174,5.44564,5.45021,20000000.0
2008-10-07 16:40:00,5.4508,5.45324,5.44491,5.45324,13000000.0
2008-10-07 16:41:00,5.45303,5.45407,5.44429,5.45407,20000000.0
2008-10-07 16:42:00,5.45376,5.45462,5.44689,5.45298,18000000.0
2008-10-07 16:43:00,5.45554,5.45701,5.44632,5.45701,15000000.0
2008-10-07 16:44:00,5.45561,5.45778,5.44811,5.45691,20000000.0
2008-10-07 16:45:00,5.45851,5.45879,5.44974,5.45877,13000000.0
2008-10-07 16:46:00,5.4575,5.45957,5.4569,5.45752,15000000.0
2008-10-07 16:47:00,5.45739,5.45925,5.45684,5.45875,8000000.0
2008-10-07 16:48:00,5.45945,5.46068,5.4587,5.459,11000000.0
2008-10-07 16:49:00,5.45861,5.45861,5.44954,5.45807,12000000.0
2008-10-07 16:50:00,5.4599,5.46073,5.44967,5.46073,15000000.0
2008-10-07 16:51:00,5.45933,5.45933,5.44769,5.45651,18000000.0
2008-10-07 16:52:00,5.45831,5.46395,5.45156,5.46395,14000000.0
2008-10-07 16:53:00,5.46464,5.46464,5.46121,5.46309,8000000.0
2008-10-07 16:54:00,5.46082,5.4611,5.45564,5.46029,11000000.0
2008-10-07 16:55:00,5.46096,5.46263,5.4544,5.45973,12000000.0
2008-10-07 16:56:00,5.46299,5.4643,5.45592,5.46306,10000000.0
2008-10-07 16:57:00,5.4622,5.46468,5.45668,5.4646,8000000.0
2008-10-07 16:58:00,5.46087,5.46556,5.4567,5.46556,9000000.0
2008-10-07 16:59:00,5.46646,5.46727,5.45535,5.46411,13000000.0
2008-10-07 17:00:00,5.46266,5.46405,5.45924,5.46317,11000000.0
2008-10-07 17:01:00,5.46258,5.46416,5.45758,5.45977,12000000.0
2008-10-07 17:02:00,5.46081,5.46297,5.45842,5.45842,10000000.0
2008-10-07 17:03:00,5.45935,5.46308,5.45815,5.46308,16000000.0
2008-10-07 17:04:00,5.46241,5.46241,5.4582,5.46145,13000000.0
2008-10-07 17:05:00,5.46169,5.46447,5.46076,5.46198,16000000.0
2008-10-07 17:06:00,5.46335,5.46576,5.46283,5.46475,12000000.0
2008-10-07 17:07:00,5.46798,5.47312,5.46757,5.47312,8000000.0
2008-10-07 17:08:00,5.47452,5.47517,5.47111,5.4724,21000000.0
2008-10-07 17:09:00,5.47318,5.47576,5.47143,5.47576,16000000.0
2008-10-07 17:10:00,5.47732,5.47812,5.47524,5.47706,11000000.0
2008-10-07 17:11:00,5.47804,5.47998,5.47625,5.47998,11000000.0
2008-10-07 17:12:00,5.47938,5.48287,5.47839,5.48287,9000000.0
2008-10-07 17:13:00,5.48225,5.48275,5.4803,5.48115,9000000.0
2008-10-07 17:14:00,5.48177,5.48206,5.47923,5.47984,17000000.0
2008-10-07 17:15:00,5.47974,5.47974,5.47562,5.47718,11000000.0
2008-10-07 17:16:00,5.4765,5.47862,5.47606,5.47663,15000000.0
2008-10-07 17:17:00,5.47652,5.47753,5.47578,5.47686,13000000.0
2008-10-07 17:18:00,5.47763,5.47901,5.4762,5.47786,15000000.0
2008-10-07 17:19:00,5.47833,5.47955,5.47609,5.47828,17000000.0
2008-10-07 17:20:00,5.47881,5.48294,5.47795,5.48294,12000000.0
2008-10-07 17:21:00,5.48391,5.48396,5.4796,5.48039,7000000.0
2008-10-07 17:22:00,5.4797,5.48026,5.47588,5.47938,14000000.0
2008-10-07 17:23:00,5.48011,5.48011,5.4746,5.4746,13000000.0
2008-10-07 17:24:00,5.47665,5.47825,5.47632,5.47734,9000000.0
2008-10-07 17:25:00,5.47514,5.47617,5.47409,5.47473,11000000.0
2008-10-07 17:26:00,5.47378,5.47495,5.4712,5.47316,16000000.0
2008-10-07 17:27:00,5.47322,5.47328,5.47007,5.47099,9000000.0
2008-10-07 17:28:00,5.47125,5.47509,5.47097,5.47342,15000000.0
2008-10-07 17:29:00,5.4747,5.47953,5.47448,5.47953,11000000.0
2008-10-07 17:30:00,5.47784,5.47785,5.47364,5.47364,19000000.0
2008-10-07 17:31:00,5.47346,5.47517,5.47285,5.47517,11000000.0
2008-10-07 17:32:00,5.47369,5.47369,5.471,5.471,9000000.0
2008-10-07 17:33:00,5.47224,5.47305,5.47051,5.47305,10000000.0
2008-10-07 17:34:00,5.47178,5.47342,5.47124,5.47246,14000000.0
2008-10-07 17:35:00,5.47218,5.47279,5.46921,5.46921,13000000.0
2008-10-07 17:36:00,5.47104,5.47208,5.46984,5.47003,11000000.0
2008-10-07 17:37:00,5.46972,5.4699,5.46765,5.46864,15000000.0
2008-10-07 17:38:00,5.46906,5.47066,5.4677,5.46899,17000000.0
2008-10-07 17:39:00,5.47019,5.47312,5.46947,5.47312,8000000.0
2008-10-07 17:40:00,5.47216,5.47304,5.47037,5.47189,12000000.0
2008-10-07 17:41:00,5.47039,5.47373,5.47039,5.47236,21000000.0
2008-10-07 17:42:00,5.47267,5.47499,5.47092,5.47499,13000000.0
2008-10-07 17:43:00,5.47467,5.4752,5.47268,5.47268,11000000.0
2008-10-07 17:44:00,5.47207,5.4727,5.47076,5.47146,19000000.0
2008-10-07 17:45:00,5.47285,5.47445,5.47201,5.47437,10000000.0
2008-10-07 17:46:00,5.47373,5.47592,5.47297,5.47426,13000000.0
2008-10-07 17:47:00,5.4736,5.47465,5.47283,5.47299,9000000.0
2008-10-07 17:48:00,5.47274,5.47418,5.47201,5.47341,14000000.0
2008-10-07 17:49:00,5.47275,5.47296,5.4695,5.46973,14000000.0
2008-10-07 17:50:00,5.46965,5.47108,5.46848,5.46932,17000000.0
2008-10-07 17:51:00,5.46845,5.46845,5.46334,5.46442,13000000.0
2008-10-07 17:52:00,5.46433,5.46575,5.46175,5.46575,24000000.0
2008-10-07 17:53:00,5.46548,5.46548,5.4629,5.46545,16000000.0
2008-10-07 17:54:00,5.46635,5.46916,5.4656,5.46738,16000000.0
2008-10-07 17:55:00,5.46732,5.46922,5.46601,5.46769,13000000.0
2008-10-07 17:56:00,5.4675,5.46791,5.46471,5.46582,15000000.0
2008-10-07 17:57:00,5.46663,5.46769,5.46565,5.46769,10000000.0
2008-10-07 17:58:00,5.46694,5.46696,5.4642,5.46539,15000000.0
2008-10-07 17:59:00,5.46226,5.46327,5.46075,5.46075,13000000.0
2008-10-07 18:00:00,5.46,5.46284,5.45973,5.46284,7000000.0
2008-10-07 18:01:00,5.46206,5.46257,5.46063,5.46206,18000000.0
2008-10-07 18:02:00,5.46214,5.46233,5.45953,5.46089,17000000.0
2008-10-07 18:03:00,5.46146,5.46269,5.46004,5.46238,16000000.0
2008-10-07 18:04:00,5.46257,5.46584,5.46257,5.4643,14000000.0
2008-10-07 18:05:00,5.46518,5.46709,5.46434,5.46508,13000000.0
2008-10-07 18:06:00,5.46484,5.46599,5.46382,5.4651,18000000.0
2008-10-07 18:07:00,5.46548,5.46622,5.46486,5.46622,12000000.0
2008-10-07 18:08:00,5.46617,5.46662,5.46497,5.4665,18000000.0
2008-10-07 18:09:00,5.46575,5.46654,5.46525,5.46615,12000000.0
2008-10-07 18:10:00,5.46575,5.46628,5.46477,5.46559,13000000.0
2008-10-07 18:11:00,5.46306,5.4647,5.46147,5.46354,10000000.0
2008-10-07 18:12:00,5.46209,5.46378,5.46174,5.46334,11000000.0
2008-10-07 18:13:00,5.46267,5.46289,5.46097,5.46164,14000000.0
2008-10-07 18:14:00,5.46084,5.46157,5.46033,5.46117,10000000.0
2008-10-07 18:15:00,5.46111,5.46169,5.46076,5.46135,10000000.0
2008-10-07 18:16:00,5.46164,5.46267,5.46127,5.46244,9000000.0
2008-10-07 18:17:00,5.46183,5.46331,5.46153,5.46244,18000000.0
2008-10-07 18:18:00,5.46214,5.46319,5.4611,5.46319,14000000.0
2008-10-07 18:19:00,5.46335,5.46437,5.46223,5.46375,10000000.0
2008-10-07 18:20:00,5.46488,5.46588,5.46346,5.46532,15000000.0
2008-10-07 18:21:00,5.46479,5.46525,5.46347,5.46479,18000000.0
2008-10-07 18:22:00,5.46631,5.4688,5.46517,5.46784,14000000.0
2008-10-07 18:23:00,5.46825,5.46825,5.46471,5.46642,7000000.0
2008-10-07 18:24:00,5.46671,5.46694,5.46489,5.46596,9000000.0
2008-10-07 18:25:00,5.46547,5.46813,5.46465,5.46722,13000000.0
2008-10-07 18:26:00,5.46719,5.46862,5.46625,5.46714,16000000.0
2008-10-07 18:27:00,5.46789,5.46789,5.46647,5.46716,14000000.0
2008-10-07 18:28:00,5.46637,5.46911,5.46637,5.46889,13000000.0
2008-10-07 18:29:00,5.46991,5.47181,5.46954,5.47181,11000000.0
2008-10-07 18:30:00,5.47153,5.47214,5.46984,5.47057,16000000.0
2008-10-07 18:31:00,5.47041,5.47051,5.46754,5.46833,12000000.0
2008-10-07 18:32:00,5.46752,5.46783,5.46667,5.46679,11000000.0
2008-10-07 18:33:00,5.46783,5.46854,5.46659,5.46854,13000000.0
2008-10-07 18:34:00,5.46811,5.46907,5.46713,5.46805,13000000.0
2008-10-07 18:35:00,5.4677,5.46853,5.46562,5.46702,18000000.0
2008-10-07 18:36:00,5.4685,5.4698,5.46742,5.4698,18000000.0
2008-10-07 18:37:00,5.46944,5.47126,5.46898,5.47079,18000000.0
2008-10-07 18:38:00,5.471,5.47306,5.47069,5.47306,11000000.0
2008-10-07 18:39:00,5.47265,5.47603,5.47231,5.47603,11000000.0
2008-10-07 18:40:00,5.47462,5.47851,5.47462,5.47851,14000000.0
2008-10-07 18:41:00,5.47889,5.47889,5.47732,5.47823,16000000.0
2008-10-07 18:42:00,5.47746,5.47749,5.47512,5.47512,14000000.0
2008-10-07 18:43:00,5.47668,5.47863,5.47644,5.47863,10000000.0
2008-10-07 18:44:00,5.47889,5.48092,5.47802,5.48092,13000000.0
2008-10-07 18:45:00,5.48051,5.48349,5.48051,5.48333,13000000.0
2008-10-07 18:46:00,5.48374,5.48382,5.48088,5.48088,12000000.0
2008-10-07 18:47:00,5.48078,5.48127,5.47811,5.47886,14000000.0
2008-10-07 18:48:00,5.47921,5.47996,5.47734,5.47838,15000000.0
2008-10-07 18:49:00,5.47814,5.47942,5.47702,5.47708,12000000.0
2008-10-07 18:50:00,5.47898,5.47934,5.47773,5.47837,9000000.0
2008-10-07 18:51:00,5.47739,5.47861,5.47707,5.47824,17000000.0
2008-10-07 18:52:00,5.47784,5.47822,5.47699,5.47787,9000000.0
2008-10-07 18:53:00,5.47689,5.47723,5.4743,5.47464,14000000.0
2008-10-07 18:54:00,5.4738,5.47446,5.47172,5.4728,14000000.0
2008-10-07 18:55:00,5.47249,5.47381,5.47228,5.47325,10000000.0
2008-10-07 18:56:00,5.47388,5.47417,5.47256,5.47287,16000000.0
2008-10-07 18:57:00,5.47277,5.47277,5.4694,5.4697,17000000.0
2008-10-07 18:58:00,5.46978,5.47061,5.46743,5.46887,14000000.0
2008-10-07 18:59:00,5.46779,5.46829,5.46638,5.46817,14000000.0
2008-10-07 19:00:00,5.4678,5.4678,5.46499,5.46565,15000000.0
2008-10-07 19:01:00,5.46478,5.466,5.46236,5.46498,15000000.0
2008-10-07 19:02:00,5.46323,5.46717,5.46323,5.46717,14000000.0
2008-10-07 19:03:00,5.46755,5.46802,5.4664,5.46802,14000000.0
2008-10-07 19:04:00,5.46676,5.46997,5.46676,5.46925,12000000.0
2008-10-07 19:05:00,5.4705,5.47086,5.46875,5.46992,15000000.0
2008-10-07 19:06:00,5.46939,5.47085,5.46913,5.46913,16000000.0
2008-10-07 19:07:00,5.46957,5.47097,5.46678,5.46762,20000000.0
2008-10-07 19:08:00,5.46704,5.46993,5.46667,5.46824,8000000.0
2008-10-07 19:09:00,5.4691,5.4691,5.4652,5.46725,17000000.0
2008-10-07 19:10:00,5.4661,5.46632,5.46478,5.46544,9000000.0
2008-10-07 19:11:00,5.46514,5.4656,5.46236,5.46331,16000000.0
2008-10-07 19:12:00,5.46553,5.46565,5.46384,5.46437,13000000.0
2008-10-07 19:13:00,5.46536,5.46674,5.4637,5.46674,10000000.0
2008-10-07 19:14:00,5.46703,5.46719,5.46549,5.4671,20000000.0
2008-10-07 19:15:00,5.46726,5.47039,5.4668,5.46999,12000000.0
2008-10-07 19:16:00,5.46932,5.47141,5.46932,5.47125,8000000.0
2008-10-07 19:17:00,5.47137,5.4724,5.47109,5.47216,18000000.0
2008-10-07 19:18:00,5.47181,5.47258,5.47101,5.47257,11000000.0
2008-10-07 19:19:00,5.47169,5.47218,5.46819,5.46865,12000000.0
2008-10-07 19:20:00,5.46851,5.46878,5.46525,5.46595,14000000.0
2008-10-07 19:21:00,5.46734,5.46903,5.46638,5.46793,13000000.0
2008-10-07 19:22:00,5.46826,5.46846,5.46624,5.46652,12000000.0
2008-10-07 19:23:00,5.46531,5.46675,5.46363,5.46483,14000000.0
2008-10-07 19:24:00,5.46477,5.46595,5.46445,5.46547,19000000.0
2008-10-07 19:25:00,5.46603,5.4684,5.46582,5.46833,8000000.0
2008-10-07 19:26:00,5.46951,5.4759,5.46951,5.4759,7000000.0
2008-10-07 19:27:00,5.47541,5.47567,5.47124,5.47207,20000000.0
2008-10-07 19:28:00,5.47157,5.4775,5.47157,5.47714,17000000.0
2008-10-07 19:29:00,5.47784,5.47937,5.47627,5.478,10000000.0
2008-10-07 19:30:00,5.4762,5.47767,5.4741,5.47579,15000000.0
2008-10-07 19:31:00,5.47622,5.48441,5.47605,5.48441,11000000.0
2008-10-07 19:32:00,5.48561,5.48561,5.48183,5.48269,9000000.0
2008-10-07 19:33:00,5.4822,5.48267,5.48,5.48088,14000000.0
2008-10-07 19:34:00,5.47939,5.48239,5.47926,5.48239,17000000.0
2008-10-07 19:35:00,5.48119,5.48401,5.4809,5.48388,8000000.0
2008-10-07 19:36:00,5.48478,5.48552,5.48356,5.48472,15000000.0
2008-10-07 19:37:00,5.48438,5.48438,5.48304,5.48338,8000000.0
2008-10-07 19:38:00,5.48295,5.48344,5.48072,5.48344,15000000.0
2008-10-07 19:39:00,5.4827,5.48415,5.48199,5.48199,17000000.0
2008-10-07 19:40:00,5.48258,5.48499,5.48257,5.48499,16000000.0
2008-10-07 19:41:00,5.48474,5.48485,5.48378,5.48406,11000000.0
2008-10-07 19:42:00,5.48313,5.48603,5.48291,5.48502,15000000.0
2008-10-07 19:43:00,5.48555,5.48639,5.48459,5.48569,14000000.0
2008-10-07 19:44:00,5.48647,5.48849,5.48547,5.48824,14000000.0
2008-10-07 19:45:00,5.48768,5.49057,5.48763,5.49049,15000000.0
2008-10-07 19:46:00,5.49084,5.49128,5.48908,5.49051,15000000.0
2008-10-07 19:47:00,5.4906,5.49183,5.49001,5.49048,16000000.0
2008-10-07 19:48:00,5.49169,5.49463,5.49169,5.4937,16000000.0
2008-10-07 19:49:00,5.49299,5.49315,5.49175,5.49175,8000000.0
2008-10-07 19:50:00,5.4922,5.49432,5.4908,5.49432,9000000.0
2008-10-07 19:51:00,5.49216,5.49318,5.48967,5.48974,19000000.0
2008-10-07 19:52:00,5.49064,5.4913,5.48853,5.48976,11000000.0
2008-10-07 19:53:00,5.48936,5.48936,5.48679,5.48795,14000000.0
2008-10-07 19:54:00,5.4898,5.48982,5.48773,5.48863,18000000.0
2008-10-07 19:55:00,5.48689,5.48796,5.48519,5.48541,13000000.0
2008-10-07 19:56:00,5.48345,5.48611,5.4833,5.48447,10000000.0
2008-10-07 19:57:00,5.48558,5.4893,5.48503,5.48727,16000000.0
2008-10-07 19:58:00,5.48933,5.48958,5.48732,5.48794,15000000.0
2008-10-07 19:59:00,5.48837,5.48888,5.48667,5.48688,14000000.0
2008-10-07 20:00:00,5.48742,5.48918,5.48742,5.48756,11000000.0
2008-10-07 20:01:00,5.4879,5.48955,5.48624,5.4879,24000000.0
2008-10-07 20:02:00,5.4874,5.4874,5.48401,5.48401,11000000.0
2008-10-07 20:03:00,5.48372,5.48588,5.48259,5.48588,11000000.0
2008-10-07 20:04:00,5.48579,5.48628,5.48471,5.48528,10000000.0
2008-10-07 20:05:00,5.48618,5.48736,5.4847,5.48668,17000000.0
2008-10-07 20:06:00,5.48712,5.48712,5.48311,5.48426,10000000.0
2008-10-07 20:07:00,5.48399,5.48425,5.48129,5.48231,14000000.0
2008-10-07 20:08:00,5.4818,5.48317,5.47981,5.48137,13000000.0
2008-10-07 20:09:00,5.48034,5.48039,5.47743,5.47743,11000000.0
2008-10-07 20:10:00,5.47658,5.47667,5.47504,5.47644,11000000.0
2008-10-07 20:11:00,5.47727,5.48002,5.47727,5.48001,9000000.0
2008-10-07 20:12:00,5.4807,5.48198,5.4791,5.4817,16000000.0
2008-10-07 20:13:00,5.48087,5.48103,5.47715,5.47938,11000000.0
2008-10-07 20:14:00,5.47748,5.47841,5.473,5.47329,19000000.0
2008-10-07 20:15:00,5.47309,5.4756,5.47047,5.4756,13000000.0
2008-10-07 20:16:00,5.47592,5.47986,5.47592,5.47827,15000000.0
2008-10-07 20:17:00,5.47834,5.4789,5.47728,5.47784,8000000.0
2008-10-07 20:18:00,5.47782,5.47795,5.4759,5.47787,14000000.0
2008-10-07 20:19:00,5.47679,5.47807,5.47494,5.47709,14000000.0
2008-10-07 20:20:00,5.47618,5.47627,5.47225,5.4737,12000000.0
2008-10-07 20:21:00,5.47383,5.47383,5.47008,5.47008,9000000.0
2008-10-07 20:22:00,5.47154,5.47656,5.47071,5.47512,17000000.0
2008-10-07 20:23:00,5.4761,5.47615,5.47347,5.47425,11000000.0
2008-10-07 20:24:00,5.47447,5.47568,5.47396,5.47532,16000000.0
2008-10-07 20:25:00,5.4758,5.47679,5.47498,5.47508,11000000.0
2008-10-07 20:26:00,5.47699,5.47783,5.47578,5.47701,8000000.0
2008-10-07 20:27:00,5.47738,5.47777,5.4761,5.47666,13000000.0
2008-10-07 20:28:00,5.47626,5.4777,5.47564,5.47692,15000000.0
2008-10-07 20:29:00,5.47615,5.47615,5.47394,5.47467,16000000.0
2008-10-07 20:30:00,5.47399,5.47399,5.47121,5.47121,8000000.0
2008-10-07 20:31:00,5.471,5.47236,5.47001,5.47223,18000000.0
2008-10-07 20:32:00,5.47183,5.47366,5.47183,5.47297,7000000.0
2008-10-07 20:33:00,5.47329,5.47369,5.47211,5.47223,13000000.0
2008-10-07 20:34:00,5.47211,5.47436,5.4719,5.47436,13000000.0
2008-10-07 20:35:00,5.47435,5.47589,5.47264,5.47589,9000000.0
2008-10-07 20:36:00,5.4764,5.47834,5.4754,5.478,17000000.0
2008-10-07 20:37:00,5.47853,5.47912,5.47711,5.47831,14000000.0
2008-10-07 20:38:00,5.4774,5.47839,5.47644,5.4778,16000000.0
2008-10-07 20:39:00,5.47854,5.47854,5.47588,5.47659,14000000.0
2008-10-07 20:40:00,5.47703,5.47785,5.47569,5.47728,17000000.0
2008-10-07 20:41:00,5.47788,5.47792,5.47571,5.47752,16000000.0
2008-10-07 20:42:00,5.47724,5.47785,5.47583,5.47693,22000000.0
2008-10-07 20:43:00,5.47747,5.47824,5.47645,5.47768,18000000.0
2008-10-07 20:44:00,5.47571,5.47732,5.47498,5.47605,16000000.0
2008-10-07 20:45:00,5.47705,5.4773,5.476,5.47615,8000000.0
2008-10-07 20:46:00,5.47569,5.47679,5.47398,5.4749,19000000.0
2008-10-07 20:47:00,5.47447,5.47447,5.46806,5.46984,12000000.0
2008-10-07 20:48:00,5.46772,5.46808,5.46271,5.46484,9000000.0
2008-10-07 20:49:00,5.46418,5.46418,5.45636,5.45927,19000000.0
2008-10-07 20:50:00,5.45926,5.46177,5.45853,5.46177,15000000.0
2008-10-07 20:51:00,5.45987,5.46152,5.45882,5.46129,9000000.0
2008-10-07 20:52:00,5.46128,5.46128,5.45876,5.45921,11000000.0
2008-10-07 20:53:00,5.45894,5.46079,5.45894,5.46005,15000000.0
2008-10-07 20:54:00,5.46016,5.46229,5.45913,5.46211,12000000.0
2008-10-07 20:55:00,5.46149,5.4624,5.46108,5.46237,18000000.0
2008-10-07 20:56:00,5.46275,5.46463,5.46219,5.46344,12000000.0
2008-10-07 20:57:00,5.46388,5.46521,5.46352,5.46467,13000000.0
2008-10-07 20:58:00,5.46423,5.46503,5.46289,5.46289,11000000.0
2008-10-07 20:59:00,5.46347,5.46457,5.46319,5.46356,11000000.0
2008-10-07 21:00:00,5.46498,5.46499,5.46344,5.46435,17000000.0
2008-10-07 21:01:00,5.47048,5.47195,5.47038,5.47098,10000000.0
2008-10-07 21:02:00,5.47171,5.47258,5.47125,5.47152,8000000.0
2008-10-07 21:03:00,5.471,5.47124,5.47094,5.47095,19000000.0
2008-10-07 21:04:00,5.46927,5.46931,5.4677,5.46931,18000000.0
2008-10-07 21:05:00,5.4683,5.47103,5.4683,5.47103,14000000.0
2008-10-07 21:06:00,5.47002,5.47123,5.46974,5.47079,12000000.0
2008-10-07 21:07:00,5.47094,5.47107,5.47078,5.47102,10000000.0
2008-10-07 21:08:00,5.47108,5.4711,5.47079,5.4711,14000000.0
2008-10-07 21:09:00,5.47106,5.47106,5.47073,5.47096,16000000.0
2008-10-07 21:10:00,5.47077,5.4711,5.47077,5.4711,15000000.0
2008-10-07 21:11:00,5.47107,5.47107,5.47081,5.47084,13000000.0
2008-10-07 21:12:00,5.47104,5.47104,5.47077,5.47101,10000000.0
2008-10-07 21:13:00,5.47113,5.47113,5.47083,5.47085,14000000.0
2008-10-07 21:14:00,5.47085,5.4711,5.47085,5.47089,10000000.0
2008-10-07 21:15:00,5.47097,5.47109,5.47084,5.47096,15000000.0
2008-10-07 21:16:00,5.46954,5.47144,5.46954,5.47081,11000000.0
2008-10-07 21:17:00,5.47093,5.47164,5.47032,5.47141,13000000.0
2008-10-07 21:18:00,5.47172,5.47303,5.47143,5.47201,17000000.0
2008-10-07 21:19:00,5.47252,5.47256,5.47097,5.47207,12000000.0
2008-10-07 21:20:00,5.4716,5.47168,5.47051,5.47166,14000000.0
2008-10-07 21:21:00,5.47154,5.47254,5.47124,5.47198,11000000.0
2008-10-07 21:22:00,5.47196,5.47279,5.47166,5.47263,9000000.0
2008-10-07 21:23:00,5.47179,5.47362,5.47144,5.47359,7000000.0
2008-10-07 21:24:00,5.4734,5.47342,5.47174,5.47174,11000000.0
2008-10-07 21:25:00,5.47271,5.47295,5.47145,5.47213,7000000.0
2008-10-07 21:26:00,5.47277,5.47277,5.47122,5.47241,13000000.0
2008-10-07 21:27:00,5.47282,5.47382,5.47213,5.47382,11000000.0
2008-10-07 21:28:00,5.47419,5.47497,5.4723,5.47279,15000000.0
2008-10-07 21:29:00,5.47384,5.47488,5.47301,5.47418,12000000.0
2008-10-07 21:30:00,5.47484,5.47493,5.4734,5.4734,10000000.0
2008-10-07 21:31:00,5.47375,5.47454,5.47338,5.47375,10000000.0
2008-10-07 21:32:00,5.47273,5.47414,5.47273,5.47318,12000000.0
2008-10-07 21:33:00,5.47304,5.47387,5.47249,5.47258,19000000.0
2008-10-07 21:34:00,5.47288,5.47294,5.47158,5.47158,8000000.0
2008-10-07 21:35:00,5.47182,5.47263,5.47109,5.47211,20000000.0
2008-10-07 21:36:00,5.47176,5.47375,5.47104,5.47203,19000000.0
2008-10-07 21:37:00,5.47305,5.47328,5.47151,5.47278,19000000.0
2008-10-07 21:38:00,5.47349,5.47474,5.47239,5.47447,13000000.0
2008-10-07 21:39:00,5.47394,5.47414,5.46895,5.46922,17000000.0
2008-10-07 21:40:00,5.46912,5.47018,5.46877,5.46952,7000000.0
2008-10-07 21:41:00,5.46882,5.47086,5.46882,5.47086,11000000.0
2008-10-07 21:42:00,5.46971,5.47181,5.46971,5.47116,18000000.0
2008-10-07 21:43:00,5.47136,5.47299,5.47046,5.4724,13000000.0
2008-10-07 21:44:00,5.47197,5.47256,5.47066,5.47129,16000000.0
2008-10-07 21:45:00,5.47043,5.47204,5.47043,5.47197,11000000.0
2008-10-07 21:46:00,5.47237,5.47402,5.47179,5.47397,13000000.0
2008-10-07 21:47:00,5.47431,5.4746,5.47337,5.47402,13000000.0
2008-10-07 21:48:00,5.47442,5.47516,5.47352,5.47411,17000000.0
2008-10-07 21:49:00,5.47382,5.47433,5.47338,5.47433,8000000.0
2008-10-07 21:50:00,5.4747,5.47494,5.47366,5.47458,11000000.0
2008-10-07 21:51:00,5.47484,5.47539,5.47382,5.47539,13000000.0
2008-10-07 21:52:00,5.47415,5.47594,5.47391,5.47422,13000000.0
2008-10-07 21:53:00,5.47485,5.47584,5.47407,5.47525,14000000.0
2008-10-07 21:54:00,5.47372,5.47427,5.47222,5.47222,11000000.0
2008-10-07 21:55:00,5.47289,5.47347,5.47252,5.47264,17000000.0
2008-10-07 21:56:00,5.47285,5.47352,5.47111,5.47299,12000000.0
2008-10-07 21:57:00,5.47346,5.47346,5.47206,5.47209,16000000.0
2008-10-07 21:58:00,5.47325,5.47393,5.47248,5.47267,9000000.0
2008-10-07 21:59:00,5.47434,5.47465,5.47215,5.4745,18000000.0
2008-10-07 22:00:00,5.47521,5.47567,5.47406,5.47442,13000000.0
2008-10-07 22:01:00,5.47514,5.47514,5.47395,5.47395,11000000.0
2008-10-07 22:02:00,5.47569,5.47675,5.47495,5.47672,17000000.0
2008-10-07 22:03:00,5.4762,5.47689,5.47439,5.47598,23000000.0
2008-10-07 22:04:00,5.47602,5.47621,5.47478,5.47584,15000000.0
2008-10-07 22:05:00,5.47556,5.47772,5.47552,5.4774,14000000.0
2008-10-07 22:06:00,5.47778,5.47778,5.47623,5.4766,15000000.0
2008-10-07 22:07:00,5.47725,5.47781,5.47672,5.47741,9000000.0
2008-10-07 22:08:00,5.4771,5.47759,5.47601,5.47717,18000000.0
2008-10-07 22:09:00,5.47731,5.47799,5.47685,5.4778,11000000.0
2008-10-07 22:10:00,5.47796,5.47838,5.47725,5.47817,7000000.0
2008-10-07 22:11:00,5.47829,5.479,5.47806,5.47863,8000000.0
2008-10-07 22:12:00,5.47867,5.47963,5.47815,5.47954,16000000.0
2008-10-07 22:13:00,5.47875,5.47983,5.47815,5.47927,24000000.0
2008-10-07 22:14:00,5.47837,5.47927,5.47789,5.47927,9000000.0
2008-10-07 22:15:00,5.47827,5.47897,5.47817,5.47869,10000000.0
2008-10-07 22:16:00,5.47882,5.4798,5.47831,5.47913,13000000.0
2008-10-07 22:17:00,5.47856,5.47929,5.47713,5.47713,20000000.0
2008-10-07 22:18:00,5.47667,5.4776,5.47641,5.47643,11000000.0
2008-10-07 22:19:00,5.47772,5.47815,5.47691,5.47806,15000000.0
2008-10-07 22:20:00,5.47718,5.47885,5.47711,5.47865,16000000.0
2008-10-07 22:21:00,5.47791,5.47935,5.47745,5.47859,12000000.0
2008-10-07 22:22:00,5.47913,5.48024,5.47812,5.47897,14000000.0
2008-10-07 22:23:00,5.47892,5.48115,5.47892,5.48083,11000000.0
2008-10-07 22:24:00,5.48067,5.48127,5.47968,5.48009,16000000.0
2008-10-07 22:25:00,5.48023,5.48047,5.47897,5.47998,14000000.0
2008-10-07 22:26:00,5.47936,5.4815,5.47936,5.48132,10000000.0
2008-10-07 22:27:00,5.48121,5.48301,5.48121,5.48144,14000000.0
2008-10-07 22:28:00,5.48246,5.48285,5.48123,5.48162,12000000.0
2008-10-07 22:29:00,5.4809,5.48245,5.4809,5.4819,13000000.0
2008-10-07 22:30:00,5.48253,5.48256,5.48123,5.48222,8000000.0
2008-10-07 22:31:00,5.48201,5.48286,5.48139,5.48139,11000000.0
2008-10-07 22:32:00,5.48215,5.48292,5.48166,5.4821,20000000.0
2008-10-07 22:33:00,5.48266,5.48266,5.48151,5.48194,11000000.0
2008-10-07 22:34:00,5.48147,5.48266,5.48147,5.48204,10000000.0
2008-10-07 22:35:00,5.48188,5.48369,5.48183,5.48228,13000000.0
2008-10-07 22:36:00,5.48252,5.48267,5.48133,5.48214,9000000.0
2008-10-07 22:37:00,5.48247,5.48412,5.48158,5.48412,13000000.0
2008-10-07 22:38:00,5.4837,5.4837,5.48262,5.48262,9000000.0
2008-10-07 22:39:00,5.48267,5.48281,5.48181,5.48245,12000000.0
2008-10-07 22:40:00,5.4827,5.4827,5.48072,5.48136,9000000.0
2008-10-07 22:41:00,5.48189,5.48201,5.48083,5.48193,14000000.0
2008-10-07 22:42:00,5.4817,5.48197,5.4801,5.48123,13000000.0
2008-10-07 22:43:00,5.48093,5.48157,5.48035,5.48148,12000000.0
2008-10-07 22:44:00,5.48164,5.48197,5.48109,5.48197,15000000.0
2008-10-07 22:45:00,5.48146,5.48216,5.48099,5.48176,13000000.0
2008-10-07 22:46:00,5.4818,5.48314,5.48115,5.48178,14000000.0
2008-10-07 22:47:00,5.48263,5.48263,5.48041,5.48068,15000000.0
2008-10-07 22:48:00,5.48166,5.48197,5.48048,5.48188,13000000.0
2008-10-07 22:49:00,5.48116,5.48208,5.48078,5.48208,13000000.0
2008-10-07 22:50:00,5.48181,5.48213,5.48086,5.4819,15000000.0
2008-10-07 22:51:00,5.48168,5.48199,5.48083,5.48152,14000000.0
2008-10-07 22:52:00,5.48161,5.48228,5.48097,5.48228,9000000.0
2008-10-07 22:53:00,5.48275,5.48523,5.48208,5.48523,15000000.0
2008-10-07 22:54:00,5.48577,5.48577,5.48452,5.48534,17000000.0
2008-10-07 22:55:00,5.4851,5.48777,5.48492,5.48615,16000000.0
2008-10-07 22:56:00,5.48688,5.487,5.48612,5.487,13000000.0
2008-10-07 22:57:00,5.4859,5.48684,5.4859,5.48672,8000000.0
2008-10-07 22:58:00,5.48633,5.48635,5.48515,5.48574,8000000.0
2008-10-07 22:59:00,5.48611,5.48698,5.48518,5.48558,19000000.0
2008-10-07 23:00:00,5.48658,5.48692,5.48557,5.48692,10000000.0
2008-10-07 23:01:00,5.48527,5.48559,5.48384,5.48554,7000000.0
2008-10-07 23:02:00,5.48377,5.48491,5.48324,5.48434,15000000.0
2008-10-07 23:03:00,5.48398,5.4863,5.48398,5.4863,17000000.0
2008-10-07 23:04:00,5.48717,5.48802,5.48605,5.48778,19000000.0
2008-10-07 23:05:00,5.48771,5.48771,5.48547,5.48722,9000000.0
2008-10-07 23:06:00,5.4874,5.48933,5.48697,5.48771,12000000.0
2008-10-07 23:07:00,5.48803,5.4886,5.48572,5.4859,14000000.0
2008-10-07 23:08:00,5.48664,5.48763,5.48587,5.48691,16000000.0
2008-10-07 23:09:00,5.48721,5.48809,5.48689,5.48765,9000000.0
2008-10-07 23:10:00,5.48709,5.48845,5.48582,5.48582,12000000.0
2008-10-07 23:11:00,5.48703,5.48762,5.48513,5.48685,14000000.0
2008-10-07 23:12:00,5.48562,5.48562,5.48257,5.48257,7000000.0
2008-10-07 23:13:00,5.48432,5.48506,5.48321,5.48387,14000000.0
2008-10-07 23:14:00,5.48604,5.48615,5.48404,5.48504,19000000.0
2008-10-07 23:15:00,5.48446,5.48555,5.4842,5.48532,13000000.0
2008-10-07 23:16:00,5.48492,5.4871,5.48454,5.4852,15000000.0
2008-10-07 23:17:00,5.48518,5.48585,5.48385,5.48397,11000000.0
2008-10-07 23:18:00,5.48391,5.48435,5.48298,5.48435,12000000.0
2008-10-07 23:19:00,5.48441,5.48497,5.48363,5.4843,14000000.0
2008-10-07 23:20:00,5.48475,5.48497,5.48372,5.48492,19000000.0
2008-10-07 23:21:00,5.48521,5.48583,5.48487,5.48562,7000000.0
2008-10-07 23:22:00,5.48602,5.48649,5.48463,5.48463,15000000.0
2008-10-07 23:23:00,5.48585,5.48635,5.48511,5.48605,11000000.0
2008-10-07 23:24:00,5.48564,5.48592,5.48446,5.48456,14000000.0
2008-10-07 23:25:00,5.48457,5.48497,5.48381,5.48476,11000000.0
2008-10-07 23:26:00,5.48479,5.48485,5.48383,5.48463,14000000.0
2008-10-07 23:27:00,5.48472,5.48472,5.48351,5.48397,11000000.0
2008-10-07 23:28:00,5.48258,5.48354,5.48106,5.48192,12000000.0
2008-10-07 23:29:00,5.48075,5.48172,5.47993,5.48079,16000000.0
2008-10-07 23:30:00,5.48018,5.48119,5.47908,5.47964,20000000.0
2008-10-07 23:31:00,5.4788,5.4788,5.47682,5.47684,11000000.0
2008-10-07 23:32:00,5.47673,5.47826,5.47668,5.47826,16000000.0
2008-10-07 23:33:00,5.47796,5.47829,5.47659,5.47822,12000000.0
2008-10-07 23:34:00,5.47749,5.47829,5.47588,5.47673,13000000.0
2008-10-07 23:35:00,5.47511,5.47639,5.47502,5.47614,9000000.0
2008-10-07 23:36:00,5.4764,5.4764,5.47339,5.47543,9000000.0
2008-10-07 23:37:00,5.47314,5.47497,5.47303,5.47363,14000000.0
2008-10-07 23:38:00,5.47297,5.47455,5.47297,5.47455,13000000.0
2008-10-07 23:39:00,5.47423,5.47445,5.47317,5.47445,17000000.0
2008-10-07 23:40:00,5.47307,5.47391,5.47069,5.47069,12000000.0
2008-10-07 23:41:00,5.4714,5.4714,5.46958,5.47057,17000000.0
2008-10-07 23:42:00,5.47016,5.47037,5.46877,5.46914,22000000.0
2008-10-07 23:43:00,5.46921,5.47032,5.46872,5.47014,15000000.0
2008-10-07 23:44:00,5.47005,5.47092,5.46947,5.47051,14000000.0
2008-10-07 23:45:00,5.46982,5.47093,5.46979,5.47093,20000000.0
2008-10-07 23:46:00,5.47032,5.47116,5.4696,5.47067,14000000.0
2008-10-07 23:47:00,5.47024,5.47079,5.46924,5.47022,10000000.0
2008-10-07 23:48:00,5.46996,5.47076,5.46944,5.47076,18000000.0
2008-10-07 23:49:00,5.47009,5.47061,5.4688,5.46983,14000000.0
2008-10-07 23:50:00,5.46952,5.46952,5.46577,5.46724,13000000.0
2008-10-07 23:51:00,5.46561,5.46662,5.46556,5.46661,8000000.0
2008-10-07 23:52:00,5.46662,5.4677,5.46615,5.46668,16000000.0
2008-10-07 23:53:00,5.4675,5.46799,5.46691,5.46799,18000000.0
2008-10-07 23:54:00,5.46841,5.47014,5.46793,5.46919,12000000.0
2008-10-07 23:55:00,5.47021,5.47034,5.46931,5.46983,19000000.0
2008-10-07 23:56:00,5.46998,5.47026,5.46934,5.46984,14000000.0
2008-10-07 23:57:00,5.47016,5.47079,5.46953,5.47079,16000000.0
2008-10-07 23:58:00,5.47027,5.47053,5.47027,5.47048,13000000.0
2008-10-07 23:59:00,5.47138,5.47413,5.47034,5.47413,14000000.0
2008-10-08 00:00:00,5.47378,5.4767,5.47232,5.4767,17000000.0
2008-10-08 00:01:00,5.47755,5.47844,5.47658,5.47779,12000000.0
2008-10-08 00:02:00,5.47835,5.47836,5.47706,5.47836,15000000.0
2008-10-08 00:03:00,5.47805,5.4783,5.47753,5.47786,14000000.0
2008-10-08 00:04:00,5.47932,5.48024,5.47847,5.48006,12000000.0
2008-10-08 00:05:00,5.48005,5.48036,5.47907,5.47976,12000000.0
2008-10-08 00:06:00,5.47806,5.47914,5.47784,5.47827,12000000.0
2008-10-08 00:07:00,5.47776,5.47776,5.47653,5.4767,11000000.0
2008-10-08 00:08:00,5.47696,5.47731,5.47594,5.47731,15000000.0
2008-10-08 00:09:00,5.47534,5.47648,5.47477,5.47601,12000000.0
2008-10-08 00:10:00,5.47565,5.47662,5.47529,5.47642,19000000.0
2008-10-08 00:11:00,5.47558,5.47575,5.47464,5.47468,8000000.0
2008-10-08 00:12:00,5.47536,5.47536,5.47473,5.47481,9000000.0
2008-10-08 00:13:00,5.47449,5.4747,5.47387,5.47461,13000000.0
2008-10-08 00:14:00,5.47448,5.47465,5.4739,5.47465,14000000.0
2008-10-08 00:15:00,5.47435,5.47455,5.47427,5.47454,12000000.0
2008-10-08 00:16:00,5.47335,5.47335,5.47315,5.47335,12000000.0
2008-10-08 00:17:00,5.47388,5.47409,5.47267,5.47341,10000000.0
2008-10-08 00:18:00,5.47318,5.47321,5.47204,5.47204,19000000.0
2008-10-08 00:19:00,5.47144,5.47248,5.47125,5.47171,12000000.0
2008-10-08 00:20:00,5.47157,5.47222,5.47102,5.47159,11000000.0
2008-10-08 00:21:00,5.47184,5.47184,5.4705,5.47154,14000000.0
2008-10-08 00:22:00,5.47126,5.47126,5.46781,5.46854,13000000.0
2008-10-08 00:23:00,5.46936,5.47087,5.46797,5.47087,13000000.0
2008-10-08 00:24:00,5.47203,5.47294,5.47177,5.47293,9000000.0
2008-10-08 00:25:00,5.47391,5.47433,5.47262,5.47352,13000000.0
2008-10-08 00:26:00,5.47405,5.47446,5.47347,5.47347,14000000.0
2008-10-08 00:27:00,5.47414,5.47458,5.47323,5.47339,15000000.0
2008-10-08 00:28:00,5.47392,5.47409,5.47203,5.47254,7000000.0
2008-10-08 00:29:00,5.47253,5.47308,5.47188,5.4723,17000000.0
2008-10-08 00:30:00,5.47244,5.47244,5.47156,5.47234,9000000.0
2008-10-08 00:31:00,5.47251,5.47288,5.47175,5.47245,13000000.0
2008-10-08 00:32:00,5.47342,5.47342,5.47254,5.4731,8000000.0
2008-10-08 00:33:00,5.47238,5.47387,5.47238,5.47385,19000000.0
2008-10-08 00:34:00,5.47383,5.47428,5.47332,5.47393,15000000.0
2008-10-08 00:35:00,5.47425,5.47482,5.47339,5.47482,12000000.0
2008-10-08 00:36:00,5.4752,5.47683,5.47444,5.47683,15000000.0
2008-10-08 00:37:00,5.47794,5.47794,5.47627,5.47732,15000000.0
2008-10-08 00:38:00,5.47687,5.47841,5.47618,5.47839,18000000.0
2008-10-08 00:39:00,5.47796,5.47864,5.47706,5.47777,20000000.0
2008-10-08 00:40:00,5.47895,5.47895,5.47824,5.47839,10000000.0
2008-10-08 00:41:00,5.47828,5.47892,5.47757,5.47821,9000000.0
2008-10-08 00:42:00,5.47873,5.47878,5.47762,5.47878,16000000.0
2008-10-08 00:43:00,5.47843,5.47902,5.47781,5.4786,16000000.0
2008-10-08 00:44:00,5.47929,5.48004,5.47868,5.47993,10000000.0
2008-10-08 00:45:00,5.48029,5.48212,5.48029,5.48212,16000000.0
2008-10-08 00:46:00,5.48164,5.48265,5.48164,5.48257,12000000.0
2008-10-08 00:47:00,5.48267,5.48282,5.48171,5.48279,8000000.0
2008-10-08 00:48:00,5.48312,5.4837,5.4822,5.4822,16000000.0
2008-10-08 00:49:00,5.48278,5.48306,5.48195,5.48286,11000000.0
2008-10-08 00:50:00,5.48328,5.48354,5.48228,5.48228,9000000.0
2008-10-08 00:51:00,5.48273,5.48563,5.48249,5.48392,9000000.0
2008-10-08 00:52:00,5.48484,5.48618,5.48391,5.48608,18000000.0
2008-10-08 00:53:00,5.48646,5.48767,5.4852,5.48767,12000000.0
2008-10-08 00:54:00,5.48835,5.48949,5.4866,5.48911,12000000.0
2008-10-08 00:55:00,5.49,5.49,5.48869,5.48965,11000000.0
2008-10-08 00:56:00,5.48929,5.48992,5.48757,5.48886,14000000.0
2008-10-08 00:57:00,5.48813,5.48939,5.48772,5.48801,15000000.0
2008-10-08 00:58:00,5.48952,5.48952,5.48706,5.48828,9000000.0
2008-10-08 00:59:00,5.48734,5.48738,5.48598,5.48598,17000000.0
2008-10-08 01:00:00,5.48736,5.48857,5.48726,5.48856,12000000.0
2008-10-08 01:01:00,5.48712,5.48779,5.48641,5.48765,15000000.0
2008-10-08 01:02:00,5.48682,5.48742,5.48578,5.48742,10000000.0
2008-10-08 01:03:00,5.48734,5.48734,5.48514,5.48591,13000000.0
2008-10-08 01:04:00,5.48591,5.4864,5.48445,5.48553,13000000.0
2008-10-08 01:05:00,5.4866,5.48742,5.48531,5.48675,13000000.0
2008-10-08 01:06:00,5.48796,5.48857,5.48702,5.48758,12000000.0
2008-10-08 01:07:00,5.48783,5.48801,5.48681,5.48745,13000000.0
2008-10-08 01:08:00,5.4875,5.48881,5.48697,5.48868,15000000.0
2008-10-08 01:09:00,5.48848,5.489,5.48705,5.489,17000000.0
2008-10-08 01:10:00,5.48961,5.49088,5.48896,5.48898,10000000.0
2008-10-08 01:11:00,5.49055,5.49326,5.49055,5.49326,11000000.0
2008-10-08 01:12:00,5.493,5.49357,5.49233,5.4925,10000000.0
2008-10-08 01:13:00,5.4924,5.49312,5.49204,5.49278,11000000.0
2008-10-08 01:14:00,5.49257,5.49311,5.49023,5.49151,13000000.0
2008-10-08 01:15:00,5.49136,5.49277,5.49136,5.4925,9000000.0
2008-10-08 01:16:00,5.49251,5.49547,5.49251,5.49511,12000000.0
2008-10-08 01:17:00,5.49451,5.49527,5.49378,5.49406,11000000.0
2008-10-08 01:18:00,5.49427,5.49494,5.49373,5.4944,12000000.0
2008-10-08 01:19:00,5.49551,5.49692,5.4943,5.49572,19000000.0
2008-10-08 01:20:00,5.49646,5.49646,5.49318,5.49318,11000000.0
2008-10-08 01:21:00,5.49314,5.49314,5.49046,5.49164,12000000.0
2008-10-08 01:22:00,5.49256,5.49301,5.4911,5.4918,9000000.0
2008-10-08 01:23:00,5.49297,5.49426,5.49254,5.4932,13000000.0
2008-10-08 01:24:00,5.49335,5.49409,5.49166,5.4926,14000000.0
2008-10-08 01:25:00,5.49392,5.49426,5.49305,5.4933,11000000.0
2008-10-08 01:26:00,5.49525,5.49604,5.49474,5.49556,10000000.0
2008-10-08 01:27:00,5.49608,5.49656,5.49492,5.49548,17000000.0
2008-10-08 01:28:00,5.49656,5.50264,5.49656,5.50047,13000000.0
2008-10-08 01:29:00,5.50021,5.50067,5.49852,5.49852,19000000.0
2008-10-08 01:30:00,5.4983,5.49882,5.49561,5.49612,15000000.0
2008-10-08 01:31:00,5.49643,5.49789,5.49592,5.49622,15000000.0
2008-10-08 01:32:00,5.49631,5.49755,5.49466,5.49488,12000000.0
2008-10-08 01:33:00,5.49571,5.49589,5.49445,5.49445,8000000.0
2008-10-08 01:34:00,5.49487,5.49724,5.49487,5.49595,18000000.0
2008-10-08 01:35:00,5.49605,5.49714,5.49518,5.49651,12000000.0
2008-10-08 01:36:00,5.49707,5.49768,5.49623,5.49768,16000000.0
2008-10-08 01:37:00,5.49825,5.49903,5.49698,5.49855,15000000.0
2008-10-08 01:38:00,5.49964,5.49964,5.49841,5.49922,18000000.0
2008-10-08 01:39:00,5.49892,5.49899,5.49783,5.49818,10000000.0
2008-10-08 01:40:00,5.49948,5.49987,5.49838,5.49838,11000000.0
2008-10-08 01:41:00,5.49844,5.49991,5.49827,5.49896,16000000.0
2008-10-08 01:42:00,5.5007,5.5007,5.49936,5.50004,14000000.0
2008-10-08 01:43:00,5.50024,5.50331,5.49942,5.50239,16000000.0
2008-10-08 01:44:00,5.50328,5.50328,5.5008,5.5008,15000000.0
2008-10-08 01:45:00,5.50075,5.50163,5.49989,5.50097,16000000.0
2008-10-08 01:46:00,5.50094,5.50231,5.50027,5.50027,9000000.0
2008-10-08 01:47:00,5.50222,5.50279,5.50093,5.50262,17000000.0
2008-10-08 01:48:00,5.50285,5.50312,5.50116,5.503,16000000.0
2008-10-08 01:49:00,5.50347,5.50375,5.5005,5.5005,10000000.0
2008-10-08 01:50:00,5.50235,5.50235,5.50077,5.50094,11000000.0
2008-10-08 01:51:00,5.50104,5.50104,5.49839,5.49967,12000000.0
2008-10-08 01:52:00,5.49898,5.49911,5.49623,5.49623,12000000.0
2008-10-08 01:53:00,5.49721,5.49721,5.49498,5.49498,18000000.0
2008-10-08 01:54:00,5.49615,5.49654,5.4943,5.49543,14000000.0
2008-10-08 01:55:00,5.49704,5.49704,5.49449,5.4951,18000000.0
2008-10-08 01:56:00,5.4957,5.4957,5.49346,5.49346,8000000.0
2008-10-08 01:57:00,5.49521,5.49521,5.49315,5.49461,13000000.0
2008-10-08 01:58:00,5.49455,5.49455,5.49228,5.49366,11000000.0
2008-10-08 01:59:00,5.49301,5.49378,5.49226,5.49341,11000000.0
2008-10-08 02:00:00,5.49376,5.49394,5.49372,5.49382,16000000.0
2008-10-08 02:01:00,5.49439,5.49644,5.49314,5.49562,21000000.0
2008-10-08 02:02:00,5.49669,5.49906,5.49631,5.49906,10000000.0
2008-10-08 02:03:00,5.49895,5.49895,5.49707,5.49827,8000000.0
2008-10-08 02:04:00,5.49862,5.49885,5.49624,5.49717,14000000.0
2008-10-08 02:05:00,5.49624,5.49776,5.49403,5.49518,14000000.0
2008-10-08 02:06:00,5.49576,5.49689,5.4937,5.49602,15000000.0
2008-10-08 02:07:00,5.49631,5.4982,5.49547,5.49583,10000000.0
2008-10-08 02:08:00,5.49537,5.49558,5.49334,5.49502,16000000.0
2008-10-08 02:09:00,5.49319,5.49511,5.49286,5.49372,18000000.0
2008-10-08 02:10:00,5.49515,5.49582,5.49439,5.4954,16000000.0
2008-10-08 02:11:00,5.4958,5.49638,5.49452,5.49553,14000000.0
2008-10-08 02:12:00,5.49533,5.49689,5.4944,5.49595,10000000.0
2008-10-08 02:13:00,5.49606,5.49682,5.49493,5.49625,15000000.0
2008-10-08 02:14:00,5.49714,5.49803,5.49558,5.49684,19000000.0
2008-10-08 02:15:00,5.4964,5.49671,5.49491,5.49625,12000000.0
2008-10-08 02:16:00,5.49683,5.49683,5.49499,5.49631,18000000.0
2008-10-08 02:17:00,5.49512,5.49738,5.49468,5.49592,14000000.0
2008-10-08 02:18:00,5.49541,5.49541,5.49235,5.49396,12000000.0
2008-10-08 02:19:00,5.4933,5.49396,5.49217,5.49374,14000000.0
2008-10-08 02:20:00,5.49423,5.49458,5.49252,5.49411,13000000.0
2008-10-08 02:21:00,5.49382,5.49457,5.49234,5.49234,15000000.0
2008-10-08 02:22:00,5.49391,5.49438,5.49264,5.49332,13000000.0
2008-10-08 02:23:00,5.49326,5.49351,5.49213,5.49291,16000000.0
2008-10-08 02:24:00,5.49316,5.49419,5.49147,5.49232,17000000.0
2008-10-08 02:25:00,5.49149,5.49158,5.48976,5.49121,10000000.0
2008-10-08 02:26:00,5.49068,5.49146,5.48984,5.49042,13000000.0
2008-10-08 02:27:00,5.49009,5.49082,5.48943,5.48944,7000000.0
2008-10-08 02:28:00,5.48964,5.48988,5.48847,5.48916,9000000.0
2008-10-08 02:29:00,5.48887,5.48887,5.48622,5.48706,20000000.0
2008-10-08 02:30:00,5.48461,5.48695,5.48454,5.48695,11000000.0
2008-10-08 02:31:00,5.48569,5.48874,5.48569,5.48874,9000000.0
2008-10-08 02:32:00,5.48793,5.48793,5.48603,5.48744,13000000.0
2008-10-08 02:33:00,5.48779,5.48779,5.48596,5.48703,14000000.0
2008-10-08 02:34:00,5.48674,5.48674,5.48644,5.48649,17000000.0
2008-10-08 02:35:00,5.48669,5.48715,5.48491,5.48614,15000000.0
2008-10-08 02:36:00,5.48617,5.48644,5.48476,5.48544,14000000.0
2008-10-08 02:37:00,5.4867,5.48766,5.48569,5.48746,13000000.0
2008-10-08 02:38:00,5.48802,5.48927,5.48662,5.48918,14000000.0
2008-10-08 02:39:00,5.48852,5.49015,5.48731,5.48819,15000000.0
2008-10-08 02:40:00,5.48829,5.4888,5.48695,5.48747,12000000.0
2008-10-08 02:41:00,5.48787,5.48787,5.48614,5.48756,13000000.0
2008-10-08 02:42:00,5.48706,5.48798,5.48614,5.487,16000000.0
2008-10-08 02:43:00,5.48661,5.48714,5.48584,5.48675,18000000.0
2008-10-08 02:44:00,5.48711,5.48786,5.48684,5.48741,10000000.0
2008-10-08 02:45:00,5.48841,5.48841,5.48487,5.48684,14000000.0
2008-10-08 02:46:00,5.4876,5.48783,5.48546,5.48666,18000000.0
2008-10-08 02:47:00,5.48596,5.48735,5.48544,5.48728,17000000.0
2008-10-08 02:48:00,5.48658,5.48688,5.4848,5.4848,7000000.0
2008-10-08 02:49:00,5.48613,5.4879,5.48447,5.48743,13000000.0
2008-10-08 02:50:00,5.48818,5.48818,5.48613,5.4881,14000000.0
2008-10-08 02:51:00,5.48729,5.48771,5.48586,5.48687,15000000.0
2008-10-08 02:52:00,5.48694,5.48776,5.48522,5.48582,15000000.0
2008-10-08 02:53:00,5.48536,5.48574,5.48301,5.48368,9000000.0
2008-10-08 02:54:00,5.48506,5.48656,5.4838,5.48656,13000000.0
2008-10-08 02:55:00,5.48669,5.48765,5.48396,5.48396,11000000.0
2008-10-08 02:56:00,5.48478,5.48527,5.48269,5.48434,18000000.0
2008-10-08 02:57:00,5.48429,5.48496,5.48201,5.48327,13000000.0
2008-10-08 02:58:00,5.48213,5.48237,5.48021,5.48218,9000000.0
2008-10-08 02:59:00,5.48135,5.482,5.48018,5.48075,14000000.0
2008-10-08 03:00:00,5.4816,5.48205,5.48005,5.4816,11000000.0
2008-10-08 03:01:00,5.48067,5.48201,5.47988,5.48051,11000000.0
2008-10-08 03:02:00,5.48249,5.48336,5.48145,5.48306,11000000.0
2008-10-08 03:03:00,5.48465,5.48687,5.48281,5.48535,23000000.0
2008-10-08 03:04:00,5.48722,5.4878,5.48667,5.48694,11000000.0
2008-10-08 03:05:00,5.48724,5.48825,5.48546,5.48667,17000000.0
2008-10-08 03:06:00,5.48645,5.48645,5.48413,5.48474,9000000.0
2008-10-08 03:07:00,5.48391,5.48511,5.48178,5.48259,15000000.0
2008-10-08 03:08:00,5.48241,5.48269,5.47964,5.48211,12000000.0
2008-10-08 03:09:00,5.48098,5.48392,5.48098,5.48392,15000000.0
2008-10-08 03:10:00,5.48389,5.48558,5.48307,5.48534,19000000.0
2008-10-08 03:11:00,5.48589,5.48641,5.48338,5.48632,15000000.0
2008-10-08 03:12:00,5.48548,5.48674,5.48412,5.48652,18000000.0
2008-10-08 03:13:00,5.48576,5.48633,5.48403,5.48534,18000000.0
2008-10-08 03:14:00,5.48449,5.48518,5.48381,5.48432,10000000.0
2008-10-08 03:15:00,5.48682,5.48752,5.48485,5.48637,7000000.0
2008-10-08 03:16:00,5.48749,5.48749,5.48474,5.485,8000000.0
2008-10-08 03:17:00,5.48506,5.4853,5.48396,5.48518,10000000.0
2008-10-08 03:18:00,5.48555,5.48701,5.48474,5.48701,15000000.0
2008-10-08 03:19:00,5.4844,5.48758,5.4844,5.48639,10000000.0
2008-10-08 03:20:00,5.48571,5.48716,5.48458,5.48716,16000000.0
2008-10-08 03:21:00,5.48476,5.48635,5.48402,5.48469,11000000.0
2008-10-08 03:22:00,5.48381,5.48445,5.48281,5.48399,10000000.0
2008-10-08 03:23:00,5.48479,5.48482,5.48325,5.4845,12000000.0
2008-10-08 03:24:00,5.48343,5.48431,5.48229,5.48398,13000000.0
2008-10-08 03:25:00,5.48389,5.4841,5.48305,5.48339,11000000.0
2008-10-08 03:26:00,5.48346,5.4843,5.48255,5.48275,13000000.0
2008-10-08 03:27:00,5.48308,5.4834,5.4813,5.48255,14000000.0
2008-10-08 03:28:00,5.48315,5.48486,5.48177,5.4848,18000000.0
2008-10-08 03:29:00,5.48559,5.48611,5.48397,5.4851,15000000.0
2008-10-08 03:30:00,5.48517,5.48547,5.48414,5.48547,10000000.0
2008-10-08 03:31:00,5.48595,5.48827,5.48476,5.48742,13000000.0
2008-10-08 03:32:00,5.48713,5.48794,5.48569,5.48625,16000000.0
2008-10-08 03:33:00,5.48774,5.49025,5.4868,5.48982,13000000.0
2008-10-08 03:34:00,5.4911,5.49255,5.48906,5.49247,16000000.0
2008-10-08 03:35:00,5.4928,5.4928,5.48995,5.49133,10000000.0
2008-10-08 03:36:00,5.49234,5.49234,5.49126,5.49133,11000000.0
2008-10-08 03:37:00,5.49272,5.49272,5.48988,5.4914,13000000.0
2008-10-08 03:38:00,5.49053,5.49407,5.49026,5.49407,13000000.0
2008-10-08 03:39:00,5.49343,5.49419,5.49194,5.49323,13000000.0
2008-10-08 03:40:00,5.49406,5.49416,5.49178,5.49328,12000000.0
2008-10-08 03:41:00,5.49335,5.49342,5.49167,5.49201,16000000.0
2008-10-08 03:42:00,5.4921,5.49358,5.49089,5.49237,21000000.0
2008-10-08 03:43:00,5.49232,5.49232,5.48944,5.49072,18000000.0
2008-10-08 03:44:00,5.49061,5.49061,5.48808,5.48867,15000000.0
2008-10-08 03:45:00,5.48853,5.48874,5.48708,5.48863,9000000.0
2008-10-08 03:46:00,5.48937,5.49036,5.48779,5.49031,8000000.0
2008-10-08 03:47:00,5.48926,5.48995,5.48754,5.48842,11000000.0
2008-10-08 03:48:00,5.48845,5.4911,5.48845,5.49065,9000000.0
2008-10-08 03:49:00,5.49169,5.49289,5.49084,5.49115,16000000.0
2008-10-08 03:50:00,5.49025,5.49139,5.48873,5.48878,19000000.0
2008-10-08 03:51:00,5.48989,5.49011,5.4879,5.4879,9000000.0
2008-10-08 03:52:00,5.48979,5.48979,5.48759,5.48795,19000000.0
2008-10-08 03:53:00,5.48812,5.4889,5.48724,5.48774,10000000.0
2008-10-08 03:54:00,5.48789,5.48823,5.48654,5.48741,17000000.0
2008-10-08 03:55:00,5.48783,5.48783,5.48503,5.48688,16000000.0
2008-10-08 03:56:00,5.48619,5.48619,5.48456,5.48456,7000000.0
2008-10-08 03:57:00,5.48456,5.48525,5.48362,5.48362,11000000.0
2008-10-08 03:58:00,5.48474,5.48554,5.48371,5.48472,12000000.0
2008-10-08 03:59:00,5.48531,5.48531,5.48296,5.48296,17000000.0
2008-10-08 04:00:00,5.48427,5.48713,5.48427,5.48525,12000000.0
2008-10-08 04:01:00,5.48604,5.48677,5.48523,5.48624,16000000.0
2008-10-08 04:02:00,5.48607,5.48728,5.48541,5.48645,14000000.0
2008-10-08 04:03:00,5.48727,5.48752,5.48555,5.48609,12000000.0
2008-10-08 04:04:00,5.48667,5.48751,5.48591,5.48689,16000000.0
2008-10-08 04:05:00,5.4869,5.48799,5.48671,5.48771,13000000.0
2008-10-08 04:06:00,5.488,5.48935,5.48684,5.48935,16000000.0
2008-10-08 04:07:00,5.48956,5.48993,5.48809,5.48885,13000000.0
2008-10-08 04:08:00,5.48989,5.49006,5.48859,5.48918,14000000.0
2008-10-08 04:09:00,5.48895,5.48925,5.48774,5.48825,10000000.0
2008-10-08 04:10:00,5.48929,5.48978,5.48745,5.48876,12000000.0
2008-10-08 04:11:00,5.48932,5.48967,5.48796,5.48952,14000000.0
2008-10-08 04:12:00,5.4893,5.4896,5.48737,5.48758,19000000.0
2008-10-08 04:13:00,5.48844,5.48844,5.48546,5.48674,20000000.0
2008-10-08 04:14:00,5.48762,5.48838,5.48656,5.48671,12000000.0
2008-10-08 04:15:00,5.48743,5.48822,5.4869,5.48698,8000000.0
2008-10-08 04:16:00,5.48698,5.48875,5.48599,5.48611,13000000.0
2008-10-08 04:17:00,5.48631,5.4882,5.48582,5.48702,15000000.0
2008-10-08 04:18:00,5.48747,5.48895,5.48694,5.48895,9000000.0
2008-10-08 04:19:00,5.48874,5.48875,5.48706,5.48823,12000000.0
2008-10-08 04:20:00,5.48849,5.48849,5.48757,5.48824,9000000.0
2008-10-08 04:21:00,5.48801,5.48842,5.48686,5.48773,17000000.0
2008-10-08 04:22:00,5.48762,5.48849,5.48703,5.48809,14000000.0
2008-10-08 04:23:00,5.48865,5.48866,5.48711,5.4876,10000000.0
2008-10-08 04:24:00,5.48781,5.48855,5.48721,5.48788,12000000.0
2008-10-08 04:25:00,5.48749,5.48829,5.48686,5.48762,10000000.0
2008-10-08 04:26:00,5.48771,5.4879,5.48674,5.48707,7000000.0
2008-10-08 04:27:00,5.48767,5.48889,5.48701,5.48855,15000000.0
2008-10-08 04:28:00,5.48783,5.48847,5.48697,5.48828,7000000.0
2008-10-08 04:29:00,5.48861,5.48868,5.48668,5.48752,14000000.0
2008-10-08 04:30:00,5.48802,5.48845,5.48699,5.48699,11000000.0
2008-10-08 04:31:00,5.48759,5.48817,5.48664,5.4874,15000000.0
2008-10-08 04:32:00,5.48696,5.48792,5.48476,5.48496,17000000.0
2008-10-08 04:33:00,5.48473,5.48578,5.48412,5.48481,14000000.0
2008-10-08 04:34:00,5.48508,5.4858,5.48459,5.48563,9000000.0
2008-10-08 04:35:00,5.4864,5.4864,5.4845,5.48563,12000000.0
2008-10-08 04:36:00,5.48409,5.48561,5.4839,5.48503,12000000.0
2008-10-08 04:37:00,5.4854,5.48584,5.48383,5.48523,12000000.0
2008-10-08 04:38:00,5.48469,5.48469,5.48135,5.48263,11000000.0
2008-10-08 04:39:00,5.48368,5.48571,5.4827,5.48485,17000000.0
2008-10-08 04:40:00,5.4856,5.48594,5.48457,5.48569,9000000.0
2008-10-08 04:41:00,5.48542,5.4858,5.48464,5.48488,10000000.0
2008-10-08 04:42:00,5.48543,5.48596,5.48488,5.48596,8000000.0
2008-10-08 04:43:00,5.48502,5.48606,5.48408,5.48553,18000000.0
2008-10-08 04:44:00,5.48565,5.48728,5.48504,5.48728,9000000.0
2008-10-08 04:45:00,5.4866,5.48793,5.48584,5.48618,9000000.0
2008-10-08 04:46:00,5.48752,5.48776,5.48603,5.48741,16000000.0
2008-10-08 04:47:00,5.48751,5.48759,5.48611,5.48662,12000000.0
2008-10-08 04:48:00,5.48767,5.48853,5.48683,5.48853,10000000.0
2008-10-08 04:49:00,5.48769,5.48914,5.48692,5.48785,16000000.0
2008-10-08 04:50:00,5.4878,5.48819,5.4868,5.48817,16000000.0
2008-10-08 04:51:00,5.48845,5.48986,5.48725,5.48986,20000000.0
2008-10-08 04:52:00,5.48979,5.48981,5.48786,5.48961,13000000.0
2008-10-08 04:53:00,5.48925,5.48925,5.48562,5.48698,11000000.0
2008-10-08 04:54:00,5.48691,5.48764,5.48583,5.48764,11000000.0
2008-10-08 04:55:00,5.48802,5.48836,5.48681,5.48738,12000000.0
2008-10-08 04:56:00,5.48697,5.48697,5.48467,5.48596,16000000.0
2008-10-08 04:57:00,5.48668,5.48804,5.48602,5.48799,7000000.0
2008-10-08 04:58:00,5.48838,5.48855,5.48526,5.48591,13000000.0
2008-10-08 04:59:00,5.48708,5.48714,5.48554,5.48623,17000000.0
2008-10-08 05:00:00,5.4877,5.4877,5.48651,5.48665,10000000.0
2008-10-08 05:01:00,5.4884,5.4884,5.48649,5.4877,13000000.0
2008-10-08 05:02:00,5.48715,5.48725,5.48596,5.48725,18000000.0
2008-10-08 05:03:00,5.48747,5.48747,5.48497,5.48497,9000000.0
2008-10-08 05:04:00,5.48618,5.48692,5.48546,5.48662,12000000.0
2008-10-08 05:05:00,5.48653,5.48679,5.48495,5.48564,10000000.0
2008-10-08 05:06:00,5.48664,5.48664,5.48557,5.48557,20000000.0
2008-10-08 05:07:00,5.48742,5.48787,5.48601,5.48787,10000000.0
2008-10-08 05:08:00,5.48659,5.48767,5.48539,5.48539,17000000.0
2008-10-08 05:09:00,5.48722,5.48731,5.48583,5.48667,15000000.0
2008-10-08 05:10:00,5.48789,5.48789,5.48643,5.48682,10000000.0
2008-10-08 05:11:00,5.48649,5.48775,5.48634,5.48656,16000000.0
2008-10-08 05:12:00,5.4877,5.4877,5.48636,5.48738,7000000.0
2008-10-08 05:13:00,5.48838,5.48838,5.4866,5.48826,12000000.0
2008-10-08 05:14:00,5.48813,5.48856,5.48645,5.48787,14000000.0
2008-10-08 05:15:00,5.48804,5.48849,5.48648,5.48648,16000000.0
2008-10-08 05:16:00,5.48691,5.48791,5.48563,5.48694,15000000.0
2008-10-08 05:17:00,5.48661,5.48727,5.48494,5.48494,10000000.0
2008-10-08 05:18:00,5.48662,5.48662,5.48389,5.48489,13000000.0
2008-10-08 05:19:00,5.48567,5.48569,5.48395,5.48448,13000000.0
2008-10-08 05:20:00,5.48505,5.48529,5.48325,5.48401,20000000.0
2008-10-08 05:21:00,5.48513,5.48526,5.48416,5.48493,9000000.0
2008-10-08 05:22:00,5.48443,5.4852,5.48339,5.4852,17000000.0
2008-10-08 05:23:00,5.48468,5.48577,5.48354,5.48517,14000000.0
2008-10-08 05:24:00,5.48607,5.48607,5.48454,5.48576,19000000.0
2008-10-08 05:25:00,5.48504,5.48566,5.48436,5.48557,13000000.0
2008-10-08 05:26:00,5.48515,5.48584,5.48417,5.48492,13000000.0
2008-10-08 05:27:00,5.48525,5.486,5.48431,5.48529,13000000.0
2008-10-08 05:28:00,5.48615,5.48615,5.48501,5.48548,10000000.0
2008-10-08 05:29:00,5.48446,5.48627,5.48446,5.48553,17000000.0
2008-10-08 05:30:00,5.48547,5.48593,5.48449,5.48593,21000000.0
2008-10-08 05:31:00,5.48559,5.48601,5.4847,5.48529,13000000.0
2008-10-08 05:32:00,5.48578,5.48607,5.48474,5.48497,16000000.0
2008-10-08 05:33:00,5.48514,5.48617,5.48496,5.48596,13000000.0
2008-10-08 05:34:00,5.48489,5.48597,5.48483,5.48546,13000000.0
2008-10-08 05:35:00,5.48518,5.48565,5.48417,5.4849,14000000.0
2008-10-08 05:36:00,5.48496,5.48501,5.48463,5.48463,18000000.0
2008-10-08 05:37:00,5.48504,5.48551,5.48416,5.48416,12000000.0
2008-10-08 05:38:00,5.48514,5.48533,5.48436,5.48484,13000000.0
2008-10-08 05:39:00,5.48519,5.48537,5.48361,5.48472,21000000.0
2008-10-08 05:40:00,5.48448,5.48461,5.48331,5.48378,14000000.0
2008-10-08 05:41:00,5.48468,5.48541,5.48345,5.48541,13000000.0
2008-10-08 05:42:00,5.48368,5.48454,5.48345,5.48361,8000000.0
2008-10-08 05:43:00,5.4844,5.48486,5.48359,5.48414,13000000.0
2008-10-08 05:44:00,5.48439,5.48439,5.48165,5.48341,13000000.0
2008-10-08 05:45:00,5.48171,5.48264,5.48043,5.48138,24000000.0
2008-10-08 05:46:00,5.48163,5.48264,5.48055,5.48146,14000000.0
2008-10-08 05:47:00,5.48191,5.48273,5.48092,5.48251,11000000.0
2008-10-08 05:48:00,5.48273,5.48338,5.482,5.48303,18000000.0
2008-10-08 05:49:00,5.48297,5.48434,5.48247,5.48333,10000000.0
2008-10-08 05:50:00,5.48341,5.48401,5.48221,5.48401,10000000.0
2008-10-08 05:51:00,5.48421,5.48599,5.48354,5.48599,11000000.0
2008-10-08 05:52:00,5.48558,5.48596,5.4837,5.48536,19000000.0
2008-10-08 05:53:00,5.48532,5.48532,5.48368,5.4846,15000000.0
2008-10-08 05:54:00,5.48407,5.48482,5.48354,5.48466,7000000.0
2008-10-08 05:55:00,5.48344,5.48549,5.48344,5.48484,12000000.0
2008-10-08 05:56:00,5.48475,5.48475,5.48201,5.4829,16000000.0
2008-10-08 05:57:00,5.48276,5.48301,5.47995,5.48241,11000000.0
2008-10-08 05:58:00,5.48244,5.48369,5.48149,5.48297,22000000.0
2008-10-08 05:59:00,5.48256,5.4829,5.48156,5.48261,9000000.0
2008-10-08 06:00:00,5.48082,5.48194,5.47983,5.4812,17000000.0
2008-10-08 06:01:00,5.48156,5.48237,5.48021,5.48021,18000000.0
2008-10-08 06:02:00,5.4795,5.47961,5.47557,5.47719,18000000.0
2008-10-08 06:03:00,5.47757,5.47757,5.47375,5.47483,16000000.0
2008-10-08 06:04:00,5.47655,5.48046,5.47642,5.47841,8000000.0
2008-10-08 06:05:00,5.47821,5.47868,5.47744,5.47807,10000000.0
2008-10-08 06:06:00,5.47848,5.47848,5.4759,5.47783,27000000.0
2008-10-08 06:07:00,5.47682,5.47722,5.47423,5.47591,17000000.0
2008-10-08 06:08:00,5.4757,5.47591,5.47118,5.47196,14000000.0
2008-10-08 06:09:00,5.471,5.4739,5.46979,5.47248,13000000.0
2008-10-08 06:10:00,5.47281,5.47348,5.47166,5.47261,14000000.0
2008-10-08 06:11:00,5.47347,5.47361,5.47178,5.47256,16000000.0
2008-10-08 06:12:00,5.47342,5.47498,5.47204,5.47398,17000000.0
2008-10-08 06:13:00,5.47468,5.47468,5.4704,5.47176,14000000.0
2008-10-08 06:14:00,5.47122,5.47206,5.46999,5.47161,12000000.0
2008-10-08 06:15:00,5.47207,5.47207,5.47081,5.47131,13000000.0
2008-10-08 06:16:00,5.47076,5.47256,5.47055,5.47143,14000000.0
2008-10-08 06:17:00,5.47135,5.47243,5.46996,5.47243,11000000.0
2008-10-08 06:18:00,5.47281,5.47341,5.47152,5.47289,12000000.0
2008-10-08 06:19:00,5.47303,5.47303,5.47106,5.47183,19000000.0
2008-10-08 06:20:00,5.47163,5.47168,5.47019,5.47094,11000000.0
2008-10-08 06:21:00,5.46987,5.46987,5.46585,5.46653,9000000.0
2008-10-08 06:22:00,5.46614,5.46921,5.46583,5.46762,22000000.0
2008-10-08 06:23:00,5.4679,5.46885,5.46617,5.46769,18000000.0
2008-10-08 06:24:00,5.46718,5.46912,5.46718,5.46894,8000000.0
2008-10-08 06:25:00,5.46874,5.46947,5.46744,5.46773,9000000.0
2008-10-08 06:26:00,5.46888,5.46965,5.46732,5.4684,13000000.0
2008-10-08 06:27:00,5.46942,5.46942,5.46765,5.46879,15000000.0
2008-10-08 06:28:00,5.46832,5.47028,5.46781,5.46946,18000000.0
2008-10-08 06:29:00,5.46957,5.47067,5.46934,5.46979,16000000.0
2008-10-08 06:30:00,5.4702,5.47043,5.46791,5.46894,10000000.0
2008-10-08 06:31:00,5.46759,5.46861,5.46449,5.46592,13000000.0
2008-10-08 06:32:00,5.46564,5.46575,5.46401,5.46561,10000000.0
2008-10-08 06:33:00,5.46628,5.46762,5.46624,5.46738,10000000.0
2008-10-08 06:34:00,5.46772,5.46882,5.46691,5.46835,15000000.0
2008-10-08 06:35:00,5.469,5.46993,5.46799,5.46884,13000000.0
2008-10-08 06:36:00,5.46908,5.4691,5.4667,5.46849,23000000.0
2008-10-08 06:37:00,5.46801,5.46893,5.4677,5.46878,11000000.0
2008-10-08 06:38:00,5.4667,5.46925,5.46606,5.46685,17000000.0
2008-10-08 06:39:00,5.46725,5.46727,5.46619,5.46674,8000000.0
2008-10-08 06:40:00,5.46734,5.46901,5.46715,5.46754,15000000.0
2008-10-08 06:41:00,5.4691,5.46916,5.46726,5.46853,15000000.0
2008-10-08 06:42:00,5.46898,5.4693,5.46811,5.4693,16000000.0
2008-10-08 06:43:00,5.47099,5.47486,5.47051,5.47313,12000000.0
2008-10-08 06:44:00,5.47599,5.47852,5.47572,5.47815,13000000.0
2008-10-08 06:45:00,5.47822,5.47822,5.47506,5.47591,14000000.0
2008-10-08 06:46:00,5.47706,5.47792,5.47528,5.47582,12000000.0
2008-10-08 06:47:00,5.47573,5.4769,5.47532,5.47644,11000000.0
2008-10-08 06:48:00,5.47507,5.48233,5.47507,5.48233,15000000.0
2008-10-08 06:49:00,5.48311,5.48518,5.48116,5.4826,17000000.0
2008-10-08 06:50:00,5.48271,5.48271,5.48014,5.48017,13000000.0
2008-10-08 06:51:00,5.48058,5.48101,5.47936,5.48038,8000000.0
2008-10-08 06:52:00,5.47982,5.48038,5.47644,5.47644,14000000.0
2008-10-08 06:53:00,5.47677,5.47677,5.47471,5.47569,13000000.0
2008-10-08 06:54:00,5.47575,5.4768,5.47466,5.4768,8000000.0
2008-10-08 06:55:00,5.47746,5.47867,5.47693,5.47693,10000000.0
2008-10-08 06:56:00,5.47785,5.47785,5.47603,5.47745,11000000.0
2008-10-08 06:57:00,5.47622,5.47757,5.47509,5.47538,17000000.0
2008-10-08 06:58:00,5.47646,5.47715,5.47508,5.47615,12000000.0
2008-10-08 06:59:00,5.47624,5.47624,5.47239,5.47375,14000000.0
2008-10-08 07:00:00,5.47244,5.47297,5.47046,5.47297,11000000.0
2008-10-08 07:01:00,5.47435,5.4775,5.47354,5.4775,10000000.0
2008-10-08 07:02:00,5.47784,5.47784,5.4735,5.47536,14000000.0
2008-10-08 07:03:00,5.47449,5.47516,5.47338,5.47501,7000000.0
2008-10-08 07:04:00,5.47625,5.47625,5.47362,5.47588,16000000.0
2008-10-08 07:05:00,5.47666,5.47862,5.47627,5.47838,15000000.0
2008-10-08 07:06:00,5.47948,5.48025,5.4787,5.47979,16000000.0
2008-10-08 07:07:00,5.48008,5.48342,5.47963,5.48281,12000000.0
2008-10-08 07:08:00,5.48274,5.48477,5.48245,5.48276,8000000.0
2008-10-08 07:09:00,5.48296,5.48398,5.48051,5.48162,8000000.0
2008-10-08 07:10:00,5.48059,5.48407,5.48059,5.48292,16000000.0
2008-10-08 07:11:00,5.48389,5.49182,5.48384,5.49073,17000000.0
2008-10-08 07:12:00,5.4921,5.49311,5.48634,5.48659,20000000.0
2008-10-08 07:13:00,5.48478,5.48501,5.48127,5.48152,18000000.0
2008-10-08 07:14:00,5.47997,5.48258,5.47997,5.48102,11000000.0
2008-10-08 07:15:00,5.48203,5.48307,5.48098,5.48172,18000000.0
2008-10-08 07:16:00,5.48193,5.48243,5.48017,5.48165,18000000.0
2008-10-08 07:17:00,5.48202,5.48369,5.48066,5.48175,12000000.0
2008-10-08 07:18:00,5.48322,5.48488,5.48316,5.48316,18000000.0
2008-10-08 07:19:00,5.48419,5.48457,5.48123,5.48362,14000000.0
2008-10-08 07:20:00,5.48418,5.48637,5.48399,5.48635,18000000.0
2008-10-08 07:21:00,5.48702,5.48702,5.48461,5.48646,13000000.0
2008-10-08 07:22:00,5.48681,5.48695,5.48438,5.48438,14000000.0
2008-10-08 07:23:00,5.48472,5.48622,5.48323,5.48613,15000000.0
2008-10-08 07:24:00,5.48621,5.48748,5.48401,5.4844,16000000.0
2008-10-08 07:25:00,5.48534,5.48864,5.48486,5.4875,15000000.0
2008-10-08 07:26:00,5.48633,5.48876,5.48459,5.48583,13000000.0
2008-10-08 07:27:00,5.48566,5.48834,5.48491,5.48677,12000000.0
2008-10-08 07:28:00,5.48821,5.48914,5.486,5.48748,22000000.0
2008-10-08 07:29:00,5.48834,5.48884,5.48767,5.4882,16000000.0
2008-10-08 07:30:00,5.48825,5.48826,5.48421,5.48421,14000000.0
2008-10-08 07:31:00,5.48389,5.48793,5.48389,5.486,13000000.0
2008-10-08 07:32:00,5.48719,5.48719,5.48537,5.48537,9000000.0
2008-10-08 07:33:00,5.48505,5.48934,5.48504,5.48827,7000000.0
2008-10-08 07:34:00,5.48956,5.49282,5.48928,5.49113,18000000.0
2008-10-08 07:35:00,5.49228,5.49411,5.49089,5.49411,9000000.0
2008-10-08 07:36:00,5.49494,5.50016,5.49399,5.50016,13000000.0
2008-10-08 07:37:00,5.50053,5.50186,5.49844,5.50186,11000000.0
2008-10-08 07:38:00,5.50131,5.50131,5.49577,5.49577,11000000.0
2008-10-08 07:39:00,5.4961,5.49786,5.49503,5.49586,19000000.0
2008-10-08 07:40:00,5.49651,5.49853,5.49579,5.49824,11000000.0
2008-10-08 07:41:00,5.49889,5.49901,5.49281,5.49281,7000000.0
2008-10-08 07:42:00,5.49276,5.49668,5.49075,5.49668,13000000.0
2008-10-08 07:43:00,5.49554,5.4971,5.49018,5.4907,14000000.0
2008-10-08 07:44:00,5.49027,5.49214,5.49001,5.49214,10000000.0
2008-10-08 07:45:00,5.49275,5.4937,5.49076,5.49178,8000000.0
2008-10-08 07:46:00,5.49394,5.49408,5.49066,5.49066,13000000.0
2008-10-08 07:47:00,5.48966,5.49238,5.48938,5.48938,15000000.0
2008-10-08 07:48:00,5.49035,5.49393,5.49003,5.49291,13000000.0
2008-10-08 07:49:00,5.49287,5.4964,5.49284,5.4964,10000000.0
2008-10-08 07:50:00,5.49657,5.49704,5.49388,5.49586,17000000.0
2008-10-08 07:51:00,5.49432,5.49529,5.49184,5.49265,16000000.0
2008-10-08 07:52:00,5.493,5.49445,5.49007,5.49419,13000000.0
2008-10-08 07:53:00,5.49204,5.49316,5.49109,5.4925,10000000.0
2008-10-08 07:54:00,5.49211,5.49333,5.49045,5.49152,11000000.0
2008-10-08 07:55:00,5.49277,5.49277,5.48901,5.48951,12000000.0
2008-10-08 07:56:00,5.48931,5.4908,5.4873,5.48803,13000000.0
2008-10-08 07:57:00,5.4844,5.48601,5.48263,5.48367,8000000.0
2008-10-08 07:58:00,5.48632,5.48983,5.48607,5.48983,14000000.0
2008-10-08 07:59:00,5.4909,5.4909,5.48785,5.49033,15000000.0
2008-10-08 08:00:00,5.49154,5.49391,5.49106,5.49382,10000000.0
2008-10-08 08:01:00,5.49585,5.50179,5.49585,5.50179,13000000.0
2008-10-08 08:02:00,5.50172,5.50172,5.4984,5.4984,14000000.0
2008-10-08 08:03:00,5.49799,5.49916,5.49738,5.49805,12000000.0
2008-10-08 08:04:00,5.49688,5.49734,5.49381,5.49381,16000000.0
2008-10-08 08:05:00,5.49467,5.49864,5.49467,5.49704,14000000.0
2008-10-08 08:06:00,5.49877,5.49935,5.49709,5.49882,19000000.0
2008-10-08 08:07:00,5.49998,5.50276,5.49904,5.50193,19000000.0
2008-10-08 08:08:00,5.50209,5.50262,5.50035,5.50101,11000000.0
2008-10-08 08:09:00,5.50343,5.50343,5.49986,5.50101,10000000.0
2008-10-08 08:10:00,5.50027,5.5019,5.49964,5.50033,16000000.0
2008-10-08 08:11:00,5.50052,5.50119,5.50016,5.50099,9000000.0
2008-10-08 08:12:00,5.50022,5.50147,5.49924,5.50011,10000000.0
2008-10-08 08:13:00,5.49927,5.50021,5.49885,5.49938,11000000.0
2008-10-08 08:14:00,5.50015,5.50015,5.49914,5.49958,12000000.0
2008-10-08 08:15:00,5.49946,5.49946,5.4975,5.49864,15000000.0
2008-10-08 08:16:00,5.49795,5.49826,5.49455,5.49498,14000000.0
2008-10-08 08:17:00,5.49785,5.49785,5.49181,5.49181,10000000.0
2008-10-08 08:18:00,5.49032,5.49204,5.48969,5.49006,9000000.0
2008-10-08 08:19:00,5.49156,5.49339,5.49156,5.49339,11000000.0
2008-10-08 08:20:00,5.49516,5.49516,5.49301,5.49395,11000000.0
2008-10-08 08:21:00,5.49324,5.49337,5.49023,5.49023,20000000.0
2008-10-08 08:22:00,5.49084,5.49213,5.49065,5.49068,8000000.0
2008-10-08 08:23:00,5.49123,5.49123,5.48932,5.48999,12000000.0
2008-10-08 08:24:00,5.49077,5.49157,5.48963,5.49056,13000000.0
2008-10-08 08:25:00,5.4909,5.49141,5.48948,5.49126,12000000.0
2008-10-08 08:26:00,5.49146,5.49146,5.48909,5.49033,13000000.0
2008-10-08 08:27:00,5.48991,5.49191,5.48965,5.49191,11000000.0
2008-10-08 08:28:00,5.49166,5.49437,5.49096,5.49437,8000000.0
2008-10-08 08:29:00,5.494,5.49592,5.49307,5.49404,12000000.0
2008-10-08 08:30:00,5.49529,5.49634,5.49487,5.49587,11000000.0
2008-10-08 08:31:00,5.49692,5.49937,5.4968,5.49897,10000000.0
2008-10-08 08:32:00,5.49713,5.50093,5.49713,5.49899,13000000.0
2008-10-08 08:33:00,5.49853,5.50244,5.49853,5.50136,11000000.0
2008-10-08 08:34:00,5.50101,5.50195,5.49992,5.50076,17000000.0
2008-10-08 08:35:00,5.49975,5.50022,5.49689,5.49689,11000000.0
2008-10-08 08:36:00,5.49519,5.49585,5.49294,5.49315,10000000.0
2008-10-08 08:37:00,5.4968,5.49905,5.49571,5.49571,9000000.0
2008-10-08 08:38:00,5.49561,5.49888,5.49469,5.49794,18000000.0
2008-10-08 08:39:00,5.49752,5.49752,5.49495,5.4954,8000000.0
2008-10-08 08:40:00,5.49504,5.49699,5.49454,5.49533,7000000.0
2008-10-08 08:41:00,5.4944,5.49669,5.49393,5.49473,16000000.0
2008-10-08 08:42:00,5.49453,5.49627,5.49244,5.49301,14000000.0
2008-10-08 08:43:00,5.49145,5.49209,5.48842,5.48842,12000000.0
2008-10-08 08:44:00,5.48862,5.48921,5.48741,5.48742,9000000.0
2008-10-08 08:45:00,5.48787,5.48787,5.48486,5.48609,18000000.0
2008-10-08 08:46:00,5.48543,5.48841,5.48543,5.48696,14000000.0
2008-10-08 08:47:00,5.48882,5.49037,5.48707,5.48868,18000000.0
2008-10-08 08:48:00,5.48837,5.49002,5.48815,5.4892,12000000.0
2008-10-08 08:49:00,5.48754,5.49054,5.48754,5.48802,14000000.0
2008-10-08 08:50:00,5.48763,5.48986,5.487,5.48968,16000000.0
2008-10-08 08:51:00,5.49067,5.49113,5.48906,5.49103,21000000.0
2008-10-08 08:52:00,5.4892,5.49149,5.48855,5.49149,20000000.0
2008-10-08 08:53:00,5.49171,5.49171,5.48966,5.49032,7000000.0
2008-10-08 08:54:00,5.48946,5.49196,5.48781,5.48944,17000000.0
2008-10-08 08:55:00,5.49067,5.49172,5.49024,5.49024,12000000.0
2008-10-08 08:56:00,5.49009,5.49338,5.49009,5.49165,17000000.0
2008-10-08 08:57:00,5.49556,5.49821,5.49464,5.49729,16000000.0
2008-10-08 08:58:00,5.4994,5.49948,5.49756,5.49948,12000000.0
2008-10-08 08:59:00,5.49813,5.49954,5.49648,5.49717,13000000.0
2008-10-08 09:00:00,5.49696,5.49761,5.49233,5.49245,17000000.0
2008-10-08 09:01:00,5.49064,5.49191,5.48844,5.49059,13000000.0
2008-10-08 09:02:00,5.49112,5.49121,5.48898,5.48946,8000000.0
2008-10-08 09:03:00,5.48933,5.49211,5.48933,5.49044,16000000.0
2008-10-08 09:04:00,5.4895,5.4896,5.48376,5.4839,8000000.0
2008-10-08 09:05:00,5.4836,5.48384,5.47764,5.47814,11000000.0
2008-10-08 09:06:00,5.47772,5.4782,5.4758,5.47682,10000000.0
2008-10-08 09:07:00,5.47482,5.47627,5.47219,5.47219,10000000.0
2008-10-08 09:08:00,5.47164,5.47498,5.4702,5.47077,19000000.0
2008-10-08 09:09:00,5.47196,5.47494,5.46847,5.46932,16000000.0
2008-10-08 09:10:00,5.46953,5.46953,5.46496,5.46496,8000000.0
2008-10-08 09:11:00,5.46596,5.46596,5.45532,5.45532,11000000.0
2008-10-08 09:12:00,5.454,5.46486,5.45243,5.45744,16000000.0
2008-10-08 09:13:00,5.45264,5.45391,5.44814,5.45115,15000000.0
2008-10-08 09:14:00,5.45409,5.45847,5.45084,5.45681,17000000.0
2008-10-08 09:15:00,5.45761,5.45924,5.45369,5.45593,12000000.0
2008-10-08 09:16:00,5.45444,5.45755,5.45363,5.45543,14000000.0
2008-10-08 09:17:00,5.45458,5.45503,5.45012,5.45052,14000000.0
2008-10-08 09:18:00,5.45196,5.45452,5.44909,5.45338,18000000.0
2008-10-08 09:19:00,5.45523,5.45712,5.45491,5.45506,14000000.0
2008-10-08 09:20:00,5.45794,5.46054,5.45741,5.46054,18000000.0
2008-10-08 09:21:00,5.46048,5.46217,5.45867,5.46057,17000000.0
2008-10-08 09:22:00,5.46019,5.46181,5.45697,5.45758,13000000.0
2008-10-08 09:23:00,5.45752,5.46182,5.45752,5.46124,12000000.0
2008-10-08 09:24:00,5.4618,5.46324,5.45977,5.46184,14000000.0
2008-10-08 09:25:00,5.4648,5.46586,5.46378,5.46446,9000000.0
2008-10-08 09:26:00,5.46335,5.46512,5.46335,5.46508,13000000.0
2008-10-08 09:27:00,5.46524,5.46524,5.45938,5.45997,13000000.0
2008-10-08 09:28:00,5.45992,5.46541,5.45939,5.46265,19000000.0
2008-10-08 09:29:00,5.46407,5.46568,5.46224,5.46363,14000000.0
2008-10-08 09:30:00,5.46421,5.46595,5.46217,5.46533,15000000.0
2008-10-08 09:31:00,5.46541,5.46541,5.46339,5.46524,11000000.0
2008-10-08 09:32:00,5.46456,5.46469,5.46106,5.46268,16000000.0
2008-10-08 09:33:00,5.46308,5.46308,5.45962,5.46183,9000000.0
2008-10-08 09:34:00,5.46162,5.46194,5.45964,5.46178,18000000.0
2008-10-08 09:35:00,5.46076,5.46203,5.46039,5.46039,14000000.0
2008-10-08 09:36:00,5.46046,5.46417,5.46046,5.46303,16000000.0
2008-10-08 09:37:00,5.46109,5.46384,5.45987,5.46384,20000000.0
2008-10-08 09:38:00,5.46421,5.46421,5.46064,5.46095,19000000.0
2008-10-08 09:39:00,5.46049,5.46197,5.46049,5.46152,16000000.0
2008-10-08 09:40:00,5.46134,5.4618,5.46007,5.46053,12000000.0
2008-10-08 09:41:00,5.46183,5.46211,5.46039,5.46138,18000000.0
2008-10-08 09:42:00,5.46187,5.46297,5.46107,5.46247,16000000.0
2008-10-08 09:43:00,5.46303,5.46382,5.46178,5.46332,15000000.0
2008-10-08 09:44:00,5.46289,5.46409,5.46198,5.46409,13000000.0
2008-10-08 09:45:00,5.46271,5.46481,5.4625,5.4625,13000000.0
2008-10-08 09:46:00,5.46351,5.46418,5.46274,5.46391,17000000.0
2008-10-08 09:47:00,5.4637,5.46688,5.46368,5.46625,13000000.0
2008-10-08 09:48:00,5.46515,5.46616,5.46392,5.46473,16000000.0
2008-10-08 09:49:00,5.46397,5.46698,5.46381,5.46551,17000000.0
2008-10-08 09:50:00,5.46684,5.46694,5.46536,5.46639,12000000.0
2008-10-08 09:51:00,5.46625,5.46672,5.46529,5.46623,16000000.0
2008-10-08 09:52:00,5.46448,5.46651,5.46432,5.46606,16000000.0
2008-10-08 09:53:00,5.46469,5.46665,5.46469,5.46636,15000000.0
2008-10-08 09:54:00,5.46631,5.46631,5.46369,5.46445,15000000.0
2008-10-08 09:55:00,5.46506,5.46834,5.46442,5.46802,15000000.0
2008-10-08 09:56:00,5.4685,5.46946,5.46662,5.46946,17000000.0
2008-10-08 09:57:00,5.46883,5.46939,5.46764,5.4683,12000000.0
2008-10-08 09:58:00,5.46911,5.46976,5.46782,5.46836,14000000.0
2008-10-08 09:59:00,5.46955,5.4763,5.46955,5.4763,10000000.0
2008-10-08 10:00:00,5.47638,5.47706,5.47484,5.47505,11000000.0
2008-10-08 10:01:00,5.47418,5.47605,5.47273,5.47472,24000000.0
2008-10-08 10:02:00,5.47185,5.47611,5.46804,5.47376,14000000.0
2008-10-08 10:03:00,5.47498,5.47643,5.46874,5.47275,16000000.0
2008-10-08 10:04:00,5.47557,5.47612,5.47026,5.47506,10000000.0
2008-10-08 10:05:00,5.47585,5.47589,5.47331,5.47517,10000000.0
2008-10-08 10:06:00,5.47393,5.47454,5.47128,5.47128,9000000.0
2008-10-08 10:07:00,5.47021,5.47192,5.46992,5.47113,11000000.0
2008-10-08 10:08:00,5.47121,5.47121,5.46918,5.47079,9000000.0
2008-10-08 10:09:00,5.46938,5.471,5.46909,5.47071,11000000.0
2008-10-08 10:10:00,5.4716,5.47245,5.46973,5.46986,15000000.0
2008-10-08 10:11:00,5.47163,5.47469,5.46819,5.46987,16000000.0
2008-10-08 10:12:00,5.46806,5.47412,5.46806,5.4698,19000000.0
2008-10-08 10:13:00,5.47111,5.47356,5.46728,5.46728,9000000.0
2008-10-08 10:14:00,5.46934,5.47038,5.46671,5.4686,11000000.0
2008-10-08 10:15:00,5.46686,5.47019,5.46686,5.46772,8000000.0
2008-10-08 10:16:00,5.46783,5.47012,5.46783,5.46856,17000000.0
2008-10-08 10:17:00,5.46848,5.47087,5.46729,5.46869,16000000.0
2008-10-08 10:18:00,5.46752,5.46807,5.46509,5.46537,16000000.0
2008-10-08 10:19:00,5.4652,5.4652,5.46058,5.4643,17000000.0
2008-10-08 10:20:00,5.46584,5.46708,5.46391,5.46703,16000000.0
2008-10-08 10:21:00,5.46614,5.46614,5.4641,5.46432,7000000.0
2008-10-08 10:22:00,5.46425,5.46934,5.46411,5.46934,10000000.0
2008-10-08 10:23:00,5.46919,5.47209,5.46904,5.47209,14000000.0
2008-10-08 10:24:00,5.47336,5.47451,5.47185,5.47451,13000000.0
2008-10-08 10:25:00,5.47492,5.47511,5.4729,5.47383,12000000.0
2008-10-08 10:26:00,5.47242,5.47471,5.47242,5.47322,11000000.0
2008-10-08 10:27:00,5.47392,5.47488,5.47291,5.47386,13000000.0
2008-10-08 10:28:00,5.47383,5.47529,5.47346,5.47415,13000000.0
2008-10-08 10:29:00,5.47498,5.47582,5.47196,5.47213,11000000.0
2008-10-08 10:30:00,5.47416,5.47445,5.47103,5.47103,9000000.0
2008-10-08 10:31:00,5.47182,5.47453,5.47087,5.47316,16000000.0
2008-10-08 10:32:00,5.47425,5.47538,5.47308,5.47416,9000000.0
2008-10-08 10:33:00,5.47571,5.47995,5.47547,5.47974,12000000.0
2008-10-08 10:34:00,5.4795,5.48068,5.47886,5.48068,11000000.0
2008-10-08 10:35:00,5.48092,5.48167,5.47943,5.48014,17000000.0
2008-10-08 10:36:00,5.48276,5.48314,5.48051,5.48314,10000000.0
2008-10-08 10:37:00,5.48404,5.48492,5.48268,5.48285,15000000.0
2008-10-08 10:38:00,5.48305,5.48432,5.48142,5.483,17000000.0
2008-10-08 10:39:00,5.48089,5.48224,5.47928,5.48011,13000000.0
2008-10-08 10:40:00,5.47811,5.47877,5.47763,5.47763,10000000.0
2008-10-08 10:41:00,5.47642,5.47902,5.47607,5.4783,15000000.0
2008-10-08 10:42:00,5.47857,5.47857,5.47683,5.4781,12000000.0
2008-10-08 10:43:00,5.47808,5.47863,5.47603,5.47821,13000000.0
2008-10-08 10:44:00,5.47833,5.47897,5.47758,5.47873,12000000.0
2008-10-08 10:45:00,5.47909,5.48,5.47613,5.479,13000000.0
2008-10-08 10:46:00,5.47912,5.47931,5.47773,5.47902,13000000.0
2008-10-08 10:47:00,5.47922,5.47947,5.47744,5.47807,7000000.0
2008-10-08 10:48:00,5.47833,5.47853,5.47517,5.47593,12000000.0
2008-10-08 10:49:00,5.47458,5.47584,5.4721,5.4721,10000000.0
2008-10-08 10:50:00,5.47311,5.4767,5.47184,5.47476,14000000.0
2008-10-08 10:51:00,5.47722,5.47836,5.47541,5.47836,11000000.0
2008-10-08 10:52:00,5.47931,5.48162,5.47735,5.47735,20000000.0
2008-10-08 10:53:00,5.47812,5.48205,5.47766,5.48205,9000000.0
2008-10-08 10:54:00,5.48141,5.48141,5.47728,5.47869,18000000.0
2008-10-08 10:55:00,5.47751,5.47809,5.47565,5.47565,10000000.0
2008-10-08 10:56:00,5.47553,5.47713,5.47479,5.47713,11000000.0
2008-10-08 10:57:00,5.47784,5.47784,5.47264,5.47264,8000000.0
2008-10-08 10:58:00,5.47284,5.47402,5.47163,5.47185,10000000.0
2008-10-08 10:59:00,5.47061,5.471,5.46742,5.46757,10000000.0
2008-10-08 11:00:00,5.46871,5.47127,5.46801,5.46995,15000000.0
2008-10-08 11:01:00,5.47092,5.47355,5.47017,5.47217,12000000.0
2008-10-08 11:02:00,5.47324,5.47356,5.47096,5.47168,8000000.0
2008-10-08 11:03:00,5.47216,5.4725,5.47009,5.47131,11000000.0
2008-10-08 11:04:00,5.46948,5.47131,5.46921,5.47069,15000000.0
2008-10-08 11:05:00,5.47042,5.47055,5.46814,5.46814,17000000.0
2008-10-08 11:06:00,5.46784,5.46796,5.46362,5.46434,12000000.0
2008-10-08 11:07:00,5.46372,5.46716,5.4637,5.46586,11000000.0
2008-10-08 11:08:00,5.46642,5.4704,5.46613,5.46807,22000000.0
2008-10-08 11:09:00,5.46989,5.47115,5.46936,5.47115,9000000.0
2008-10-08 11:10:00,5.47029,5.47254,5.46881,5.46899,16000000.0
2008-10-08 11:11:00,5.46936,5.47027,5.46833,5.47002,7000000.0
2008-10-08 11:12:00,5.47094,5.47308,5.47067,5.47272,15000000.0
2008-10-08 11:13:00,5.47389,5.47514,5.473,5.47402,11000000.0
2008-10-08 11:14:00,5.47434,5.4745,5.4717,5.47248,18000000.0
2008-10-08 11:15:00,5.47383,5.47412,5.46823,5.46856,11000000.0
2008-10-08 11:16:00,5.46794,5.4682,5.46686,5.46738,13000000.0
2008-10-08 11:17:00,5.46688,5.46717,5.46567,5.46714,13000000.0
2008-10-08 11:18:00,5.46767,5.46767,5.46428,5.46453,9000000.0
2008-10-08 11:19:00,5.46409,5.46665,5.4632,5.46557,17000000.0
2008-10-08 11:20:00,5.46675,5.46685,5.4656,5.46567,14000000.0
2008-10-08 11:21:00,5.46606,5.46722,5.46558,5.46676,14000000.0
2008-10-08 11:22:00,5.4666,5.46681,5.46454,5.46456,22000000.0
2008-10-08 11:23:00,5.46385,5.46475,5.46176,5.46176,8000000.0
2008-10-08 11:24:00,5.46073,5.46413,5.458,5.458,18000000.0
2008-10-08 11:25:00,5.45646,5.45672,5.45409,5.45585,9000000.0
2008-10-08 11:26:00,5.45629,5.458,5.4554,5.458,15000000.0
2008-10-08 11:27:00,5.45872,5.45917,5.45478,5.45478,10000000.0
2008-10-08 11:28:00,5.45563,5.45777,5.45532,5.45652,13000000.0
2008-10-08 11:29:00,5.45638,5.45666,5.45297,5.45587,17000000.0
2008-10-08 11:30:00,5.45661,5.45823,5.4559,5.45803,13000000.0
2008-10-08 11:31:00,5.45804,5.45975,5.45735,5.45882,12000000.0
2008-10-08 11:32:00,5.45878,5.45915,5.45736,5.45891,20000000.0
2008-10-08 11:33:00,5.45936,5.46145,5.45848,5.46145,16000000.0
2008-10-08 11:34:00,5.46197,5.46464,5.46025,5.46464,13000000.0
2008-10-08 11:35:00,5.46492,5.46971,5.46492,5.4677,14000000.0
2008-10-08 11:36:00,5.46886,5.47036,5.46796,5.47036,11000000.0
2008-10-08 11:37:00,5.47153,5.47433,5.47043,5.47193,16000000.0
2008-10-08 11:38:00,5.47133,5.47211,5.46757,5.46765,8000000.0
2008-10-08 11:39:00,5.46689,5.46796,5.46569,5.46725,11000000.0
2008-10-08 11:40:00,5.46802,5.47003,5.46753,5.46869,12000000.0
2008-10-08 11:41:00,5.46837,5.47031,5.46782,5.46886,10000000.0
2008-10-08 11:42:00,5.46924,5.47151,5.46834,5.47106,10000000.0
2008-10-08 11:43:00,5.47269,5.47623,5.47204,5.47623,17000000.0
2008-10-08 11:44:00,5.47631,5.47786,5.47168,5.47291,15000000.0
2008-10-08 11:45:00,5.47196,5.47282,5.47052,5.47202,16000000.0
2008-10-08 11:46:00,5.47183,5.4719,5.46994,5.47032,7000000.0
2008-10-08 11:47:00,5.47063,5.47202,5.46957,5.47202,16000000.0
2008-10-08 11:48:00,5.47174,5.47269,5.47079,5.47148,13000000.0
2008-10-08 11:49:00,5.47233,5.47243,5.47085,5.4716,10000000.0
2008-10-08 11:50:00,5.47131,5.47172,5.46986,5.47069,12000000.0
2008-10-08 11:51:00,5.47052,5.47349,5.47052,5.47113,14000000.0
2008-10-08 11:52:00,5.47156,5.47173,5.47007,5.47147,18000000.0
2008-10-08 11:53:00,5.46934,5.47043,5.4667,5.46797,16000000.0
2008-10-08 11:54:00,5.46829,5.47029,5.46755,5.46985,8000000.0
2008-10-08 11:55:00,5.46948,5.47063,5.46867,5.46983,8000000.0
2008-10-08 11:56:00,5.47006,5.47181,5.46976,5.47181,8000000.0
2008-10-08 11:57:00,5.47158,5.47187,5.46911,5.46911,11000000.0
2008-10-08 11:58:00,5.47053,5.47206,5.47025,5.47092,14000000.0
2008-10-08 11:59:00,5.47219,5.47285,5.47061,5.47135,11000000.0
2008-10-08 12:00:00,5.47125,5.47209,5.46918,5.47134,15000000.0
2008-10-08 12:01:00,5.47054,5.47192,5.47038,5.47038,13000000.0
2008-10-08 12:02:00,5.46949,5.47251,5.46894,5.47145,15000000.0
2008-10-08 12:03:00,5.47471,5.47806,5.47361,5.47806,11000000.0
2008-10-08 12:04:00,5.47831,5.47933,5.47753,5.47783,9000000.0
2008-10-08 12:05:00,5.47764,5.47896,5.47684,5.47822,9000000.0
2008-10-08 12:06:00,5.48014,5.48195,5.47853,5.4816,15000000.0
2008-10-08 12:07:00,5.48131,5.4837,5.48082,5.4837,11000000.0
2008-10-08 12:08:00,5.4836,5.48492,5.48202,5.48294,8000000.0
2008-10-08 12:09:00,5.48235,5.4853,5.47961,5.4853,18000000.0
2008-10-08 12:10:00,5.48457,5.48566,5.48036,5.48274,14000000.0
2008-10-08 12:11:00,5.48046,5.48146,5.47887,5.47887,9000000.0
2008-10-08 12:12:00,5.47898,5.47956,5.47718,5.47956,18000000.0
2008-10-08 12:13:00,5.47848,5.47862,5.47377,5.47674,12000000.0
2008-10-08 12:14:00,5.47555,5.47619,5.47252,5.47252,10000000.0
2008-10-08 12:15:00,5.47188,5.47234,5.47067,5.471,8000000.0
2008-10-08 12:16:00,5.47077,5.47299,5.46966,5.47252,14000000.0
2008-10-08 12:17:00,5.47104,5.47744,5.47104,5.47744,13000000.0
2008-10-08 12:18:00,5.47672,5.47705,5.47568,5.47705,10000000.0
2008-10-08 12:19:00,5.47573,5.47976,5.4757,5.47901,11000000.0
2008-10-08 12:20:00,5.47865,5.47974,5.4778,5.4786,8000000.0
2008-10-08 12:21:00,5.479,5.4795,5.47743,5.47903,20000000.0
2008-10-08 12:22:00,5.47969,5.48185,5.4791,5.48185,14000000.0
2008-10-08 12:23:00,5.47969,5.48107,5.47925,5.48056,11000000.0
2008-10-08 12:24:00,5.47984,5.48087,5.47795,5.47941,17000000.0
2008-10-08 12:25:00,5.47924,5.48037,5.47729,5.47729,12000000.0
2008-10-08 12:26:00,5.47833,5.47833,5.47671,5.47758,7000000.0
2008-10-08 12:27:00,5.47661,5.47743,5.47604,5.47696,7000000.0
2008-10-08 12:28:00,5.47684,5.4775,5.47549,5.47666,19000000.0
2008-10-08 12:29:00,5.47712,5.47712,5.47333,5.47517,12000000.0
2008-10-08 12:30:00,5.47538,5.47992,5.47528,5.47992,10000000.0
2008-10-08 12:31:00,5.47966,5.47967,5.47743,5.47799,12000000.0
2008-10-08 12:32:00,5.47624,5.47782,5.47624,5.47724,12000000.0
2008-10-08 12:33:00,5.47657,5.47662,5.47494,5.47494,15000000.0
2008-10-08 12:34:00,5.47454,5.4762,5.4739,5.47462,12000000.0
2008-10-08 12:35:00,5.47424,5.47482,5.47337,5.47357,12000000.0
2008-10-08 12:36:00,5.47355,5.47404,5.47146,5.47291,15000000.0
2008-10-08 12:37:00,5.47186,5.47222,5.47039,5.47196,8000000.0
2008-10-08 12:38:00,5.47198,5.47271,5.46977,5.47271,15000000.0
2008-10-08 12:39:00,5.47272,5.47275,5.47015,5.4715,14000000.0
2008-10-08 12:40:00,5.47131,5.47263,5.46964,5.47263,18000000.0
2008-10-08 12:41:00,5.472,5.47436,5.472,5.47436,11000000.0
2008-10-08 12:42:00,5.4742,5.47548,5.4742,5.4743,17000000.0
2008-10-08 12:43:00,5.47394,5.47459,5.47335,5.47459,11000000.0
2008-10-08 12:44:00,5.47556,5.47578,5.47411,5.47445,13000000.0
2008-10-08 12:45:00,5.47583,5.47606,5.47483,5.47513,10000000.0
2008-10-08 12:46:00,5.47565,5.47671,5.47471,5.47642,20000000.0
2008-10-08 12:47:00,5.47499,5.47655,5.47478,5.47539,10000000.0
2008-10-08 12:48:00,5.47379,5.47509,5.47379,5.47473,10000000.0
2008-10-08 12:49:00,5.47612,5.47697,5.47355,5.47527,15000000.0
2008-10-08 12:50:00,5.47544,5.4757,5.47385,5.4744,14000000.0
2008-10-08 12:51:00,5.47534,5.47534,5.47363,5.47428,14000000.0
2008-10-08 12:52:00,5.47294,5.47397,5.47279,5.47397,9000000.0
2008-10-08 12:53:00,5.4731,5.47446,5.4731,5.47389,9000000.0
2008-10-08 12:54:00,5.474,5.47616,5.474,5.47581,20000000.0
2008-10-08 12:55:00,5.47542,5.47644,5.47422,5.47644,12000000.0
2008-10-08 12:56:00,5.47678,5.47725,5.47538,5.47602,7000000.0
2008-10-08 12:57:00,5.4774,5.47912,5.47696,5.47849,13000000.0
2008-10-08 12:58:00,5.4779,5.47799,5.47556,5.47723,16000000.0
2008-10-08 12:59:00,5.47775,5.47902,5.47652,5.47902,14000000.0
2008-10-08 13:00:00,5.47365,5.47405,5.45832,5.47252,12000000.0
2008-10-08 13:01:00,5.47184,5.47184,5.46245,5.46245,17000000.0
2008-10-08 13:02:00,5.46438,5.47863,5.46371,5.47773,10000000.0
2008-10-08 13:03:00,5.47167,5.47625,5.46659,5.47232,22000000.0
2008-10-08 13:04:00,5.47209,5.47478,5.46189,5.46189,20000000.0
2008-10-08 13:05:00,5.46244,5.46886,5.45798,5.46146,14000000.0
2008-10-08 13:06:00,5.45822,5.46268,5.45152,5.45272,17000000.0
2008-10-08 13:07:00,5.45023,5.45023,5.4391,5.44005,22000000.0
2008-10-08 13:08:00,5.43787,5.44501,5.43691,5.44357,12000000.0
2008-10-08 13:09:00,5.44338,5.45042,5.44079,5.44894,12000000.0
2008-10-08 13:10:00,5.45037,5.45636,5.44837,5.45554,20000000.0
2008-10-08 13:11:00,5.45887,5.46398,5.45799,5.46212,12000000.0
2008-10-08 13:12:00,5.4597,5.4597,5.45136,5.45461,16000000.0
2008-10-08 13:13:00,5.45172,5.4587,5.45172,5.45635,14000000.0
2008-10-08 13:14:00,5.45762,5.46268,5.45707,5.45931,17000000.0
2008-10-08 13:15:00,5.45937,5.46048,5.45629,5.45887,7000000.0
2008-10-08 13:16:00,5.45884,5.45884,5.45619,5.45821,9000000.0
2008-10-08 13:17:00,5.45791,5.46056,5.45764,5.45891,15000000.0
2008-10-08 13:18:00,5.46039,5.46164,5.45858,5.4606,17000000.0
2008-10-08 13:19:00,5.45644,5.4587,5.44654,5.44842,15000000.0
2008-10-08 13:20:00,5.44772,5.45441,5.4446,5.44767,12000000.0
2008-10-08 13:21:00,5.44755,5.45567,5.44532,5.44539,24000000.0
2008-10-08 13:22:00,5.44144,5.44294,5.44007,5.44294,12000000.0
2008-10-08 13:23:00,5.44229,5.44325,5.43968,5.43989,12000000.0
2008-10-08 13:24:00,5.43911,5.44368,5.43622,5.43676,18000000.0
2008-10-08 13:25:00,5.43598,5.44221,5.43367,5.43423,12000000.0
2008-10-08 13:26:00,5.43369,5.4414,5.43278,5.43779,12000000.0
2008-10-08 13:27:00,5.43797,5.43935,5.43446,5.4363,9000000.0
2008-10-08 13:28:00,5.442,5.44281,5.4379,5.43916,15000000.0
2008-10-08 13:29:00,5.43688,5.43843,5.43532,5.43711,14000000.0
2008-10-08 13:30:00,5.43596,5.43596,5.43368,5.43474,11000000.0
2008-10-08 13:31:00,5.4339,5.43571,5.43348,5.43493,11000000.0
2008-10-08 13:32:00,5.43621,5.43872,5.43562,5.43872,8000000.0
2008-10-08 13:33:00,5.43869,5.43966,5.43582,5.43582,14000000.0
2008-10-08 13:34:00,5.43398,5.4365,5.4336,5.43507,11000000.0
2008-10-08 13:35:00,5.43521,5.43732,5.43458,5.43677,16000000.0
2008-10-08 13:36:00,5.43769,5.43809,5.43518,5.43696,8000000.0
2008-10-08 13:37:00,5.43747,5.43747,5.43227,5.43417,17000000.0
2008-10-08 13:38:00,5.43449,5.43699,5.43368,5.4353,14000000.0
2008-10-08 13:39:00,5.43769,5.43885,5.43642,5.43771,10000000.0
2008-10-08 13:40:00,5.43934,5.4404,5.43721,5.44004,8000000.0
2008-10-08 13:41:00,5.4426,5.44418,5.43717,5.44418,11000000.0
2008-10-08 13:42:00,5.44208,5.44438,5.43661,5.44024,14000000.0
2008-10-08 13:43:00,5.44133,5.44374,5.43821,5.44374,11000000.0
2008-10-08 13:44:00,5.44183,5.44747,5.43841,5.44478,11000000.0
2008-10-08 13:45:00,5.44407,5.45172,5.43836,5.44806,14000000.0
2008-10-08 13:46:00,5.44383,5.44608,5.44061,5.44533,11000000.0
2008-10-08 13:47:00,5.44586,5.45003,5.44196,5.44251,13000000.0
2008-10-08 13:48:00,5.44185,5.44557,5.44097,5.44491,14000000.0
2008-10-08 13:49:00,5.44074,5.44241,5.43533,5.44151,12000000.0
2008-10-08 13:50:00,5.44131,5.44668,5.43588,5.443,16000000.0
2008-10-08 13:51:00,5.44429,5.44532,5.438,5.44345,14000000.0
2008-10-08 13:52:00,5.44493,5.44657,5.44119,5.44234,10000000.0
2008-10-08 13:53:00,5.44286,5.44373,5.44106,5.44195,10000000.0
2008-10-08 13:54:00,5.44116,5.44315,5.44031,5.44061,8000000.0
2008-10-08 13:55:00,5.44004,5.44194,5.43772,5.43772,13000000.0
2008-10-08 13:56:00,5.44297,5.44297,5.43637,5.43754,17000000.0
2008-10-08 13:57:00,5.43839,5.44207,5.43594,5.43594,13000000.0
2008-10-08 13:58:00,5.43413,5.43918,5.4334,5.43698,7000000.0
2008-10-08 13:59:00,5.43513,5.438,5.43318,5.43318,9000000.0
2008-10-08 14:00:00,5.43714,5.43714,5.43377,5.43531,7000000.0
2008-10-08 14:01:00,5.43261,5.43654,5.43261,5.43494,11000000.0
2008-10-08 14:02:00,5.43331,5.43738,5.43331,5.43644,19000000.0
2008-10-08 14:03:00,5.43701,5.43765,5.43317,5.43751,13000000.0
2008-10-08 14:04:00,5.43698,5.43843,5.43373,5.43843,22000000.0
2008-10-08 14:05:00,5.43672,5.4376,5.43318,5.43473,17000000.0
2008-10-08 14:06:00,5.43518,5.43583,5.43149,5.4321,11000000.0
2008-10-08 14:07:00,5.43221,5.4371,5.43193,5.4371,9000000.0
2008-10-08 14:08:00,5.43296,5.43625,5.43227,5.43384,11000000.0
2008-10-08 14:09:00,5.43266,5.4332,5.4311,5.43111,12000000.0
2008-10-08 14:10:00,5.42992,5.43234,5.42781,5.43066,13000000.0
2008-10-08 14:11:00,5.43191,5.43191,5.42717,5.42717,14000000.0
2008-10-08 14:12:00,5.42747,5.42832,5.42336,5.42725,11000000.0
2008-10-08 14:13:00,5.42004,5.42509,5.41984,5.42235,11000000.0
2008-10-08 14:14:00,5.42045,5.42344,5.41967,5.42344,7000000.0
2008-10-08 14:15:00,5.42306,5.42306,5.42084,5.42202,14000000.0
2008-10-08 14:16:00,5.42242,5.42245,5.4181,5.42033,13000000.0
2008-10-08 14:17:00,5.42087,5.42329,5.41936,5.42317,22000000.0
2008-10-08 14:18:00,5.4247,5.42846,5.4247,5.42846,15000000.0
2008-10-08 14:19:00,5.42834,5.43096,5.42834,5.42842,12000000.0
2008-10-08 14:20:00,5.42988,5.43544,5.42988,5.43544,7000000.0
2008-10-08 14:21:00,5.43349,5.43495,5.43177,5.43495,13000000.0
2008-10-08 14:22:00,5.43535,5.43551,5.43113,5.43147,8000000.0
2008-10-08 14:23:00,5.43146,5.43294,5.43124,5.43258,11000000.0
2008-10-08 14:24:00,5.43275,5.43325,5.43178,5.43202,13000000.0
2008-10-08 14:25:00,5.43376,5.44066,5.43372,5.43557,15000000.0
2008-10-08 14:26:00,5.43684,5.43932,5.43528,5.43932,8000000.0
2008-10-08 14:27:00,5.43928,5.44056,5.43784,5.44009,10000000.0
2008-10-08 14:28:00,5.44097,5.44354,5.44056,5.44354,11000000.0
2008-10-08 14:29:00,5.44574,5.45158,5.44399,5.45124,21000000.0
2008-10-08 14:30:00,5.45321,5.45407,5.45118,5.45298,11000000.0
2008-10-08 14:31:00,5.45258,5.45416,5.44898,5.45127,17000000.0
2008-10-08 14:32:00,5.45053,5.4515,5.44858,5.45019,15000000.0
2008-10-08 14:33:00,5.44984,5.45108,5.44804,5.44861,8000000.0
2008-10-08 14:34:00,5.44779,5.44912,5.44643,5.44886,9000000.0
2008-10-08 14:35:00,5.44897,5.44973,5.44683,5.44818,11000000.0
2008-10-08 14:36:00,5.44876,5.4509,5.44762,5.4509,15000000.0
2008-10-08 14:37:00,5.45124,5.45124,5.44703,5.44743,8000000.0
2008-10-08 14:38:00,5.44651,5.44955,5.44589,5.44929,10000000.0
2008-10-08 14:39:00,5.45183,5.45189,5.44879,5.45095,19000000.0
2008-10-08 14:40:00,5.45004,5.45153,5.44774,5.4493,15000000.0
2008-10-08 14:41:00,5.44908,5.44908,5.44656,5.44766,15000000.0
2008-10-08 14:42:00,5.44733,5.44937,5.44676,5.44907,17000000.0
2008-10-08 14:43:00,5.44875,5.44896,5.44572,5.44771,15000000.0
2008-10-08 14:44:00,5.44787,5.4514,5.4467,5.44843,15000000.0
2008-10-08 14:45:00,5.44759,5.44759,5.44601,5.44673,9000000.0
2008-10-08 14:46:00,5.44888,5.45146,5.44729,5.45146,11000000.0
2008-10-08 14:47:00,5.45249,5.45566,5.45184,5.4547,12000000.0
2008-10-08 14:48:00,5.45477,5.45645,5.45421,5.4549,12000000.0
2008-10-08 14:49:00,5.45469,5.4561,5.45322,5.45468,12000000.0
2008-10-08 14:50:00,5.4559,5.45733,5.45444,5.45725,15000000.0
2008-10-08 14:51:00,5.45723,5.4599,5.45657,5.45887,10000000.0
2008-10-08 14:52:00,5.46,5.46,5.45723,5.45834,13000000.0
2008-10-08 14:53:00,5.45943,5.4607,5.45775,5.4596,13000000.0
2008-10-08 14:54:00,5.45834,5.45976,5.45706,5.45738,9000000.0
2008-10-08 14:55:00,5.45656,5.45873,5.45558,5.45741,16000000.0
2008-10-08 14:56:00,5.45579,5.45634,5.45358,5.4548,15000000.0
2008-10-08 14:57:00,5.4553,5.45811,5.45518,5.45742,15000000.0
2008-10-08 14:58:00,5.45574,5.4597,5.45574,5.45862,11000000.0
2008-10-08 14:59:00,5.45826,5.45964,5.45763,5.45886,14000000.0
2008-10-08 15:00:00,5.45755,5.46117,5.44932,5.45945,18000000.0
2008-10-08 15:01:00,5.45455,5.46825,5.45455,5.46668,12000000.0
2008-10-08 15:02:00,5.46604,5.4675,5.46212,5.46718,7000000.0
2008-10-08 15:03:00,5.46718,5.46772,5.46393,5.46536,18000000.0
2008-10-08 15:04:00,5.46777,5.47145,5.46532,5.47145,21000000.0
2008-10-08 15:05:00,5.47232,5.47232,5.46882,5.47176,13000000.0
2008-10-08 15:06:00,5.47035,5.47327,5.46204,5.47327,14000000.0
2008-10-08 15:07:00,5.46855,5.47266,5.46688,5.47266,22000000.0
2008-10-08 15:08:00,5.47284,5.47312,5.47003,5.47003,10000000.0
2008-10-08 15:09:00,5.46845,5.46913,5.46739,5.46913,9000000.0
2008-10-08 15:10:00,5.46786,5.46786,5.46303,5.46303,14000000.0
2008-10-08 15:11:00,5.46396,5.46687,5.46163,5.46687,12000000.0
2008-10-08 15:12:00,5.467,5.46896,5.4662,5.46763,13000000.0
2008-10-08 15:13:00,5.46543,5.46735,5.46371,5.46542,12000000.0
2008-10-08 15:14:00,5.46356,5.4642,5.46178,5.46288,10000000.0
2008-10-08 15:15:00,5.46293,5.47194,5.46285,5.46407,16000000.0
2008-10-08 15:16:00,5.4691,5.4691,5.46337,5.4668,15000000.0
2008-10-08 15:17:00,5.46621,5.47006,5.46307,5.47006,14000000.0
2008-10-08 15:18:00,5.47228,5.47294,5.46984,5.47076,12000000.0
2008-10-08 15:19:00,5.46896,5.46977,5.46594,5.46594,11000000.0
2008-10-08 15:20:00,5.46614,5.46935,5.46506,5.46935,14000000.0
2008-10-08 15:21:00,5.46832,5.46972,5.46703,5.46754,14000000.0
2008-10-08 15:22:00,5.46669,5.46856,5.46577,5.46784,10000000.0
2008-10-08 15:23:00,5.46814,5.46892,5.46606,5.46668,11000000.0
2008-10-08 15:24:00,5.46679,5.46755,5.46546,5.46727,10000000.0
2008-10-08 15:25:00,5.46818,5.46957,5.46683,5.46875,16000000.0
2008-10-08 15:26:00,5.47002,5.47158,5.46852,5.47028,15000000.0
2008-10-08 15:27:00,5.47097,5.47107,5.46961,5.47023,10000000.0
2008-10-08 15:28:00,5.47068,5.47131,5.46987,5.47041,11000000.0
2008-10-08 15:29:00,5.47041,5.47131,5.46857,5.46857,19000000.0
2008-10-08 15:30:00,5.46849,5.47088,5.46821,5.46997,10000000.0
2008-10-08 15:31:00,5.47085,5.47085,5.46812,5.47055,14000000.0
2008-10-08 15:32:00,5.47067,5.47148,5.46823,5.46955,12000000.0
2008-10-08 15:33:00,5.46968,5.47002,5.46317,5.46413,20000000.0
2008-10-08 15:34:00,5.46321,5.46754,5.45894,5.45894,12000000.0
2008-10-08 15:35:00,5.45863,5.4611,5.45694,5.45899,12000000.0
2008-10-08 15:36:00,5.4573,5.46067,5.4573,5.45748,10000000.0
2008-10-08 15:37:00,5.45644,5.45908,5.45536,5.45611,10000000.0
2008-10-08 15:38:00,5.45564,5.45874,5.45314,5.45641,13000000.0
2008-10-08 15:39:00,5.45552,5.45679,5.45429,5.45501,7000000.0
2008-10-08 15:40:00,5.45352,5.45735,5.4534,5.45735,10000000.0
2008-10-08 15:41:00,5.45651,5.45651,5.45463,5.45463,9000000.0
2008-10-08 15:42:00,5.45438,5.45878,5.45438,5.45781,13000000.0
2008-10-08 15:43:00,5.45738,5.45738,5.45064,5.4507,16000000.0
2008-10-08 15:44:00,5.45302,5.4579,5.44542,5.44542,14000000.0
2008-10-08 15:45:00,5.44448,5.45477,5.44448,5.44944,15000000.0
2008-10-08 15:46:00,5.44685,5.45545,5.4435,5.4486,13000000.0
2008-10-08 15:47:00,5.4536,5.45415,5.44495,5.44611,9000000.0
2008-10-08 15:48:00,5.44429,5.44914,5.44429,5.44914,21000000.0
2008-10-08 15:49:00,5.44869,5.44969,5.44276,5.44276,23000000.0
2008-10-08 15:50:00,5.44234,5.44638,5.43961,5.43961,12000000.0
2008-10-08 15:51:00,5.43903,5.44443,5.43873,5.43946,19000000.0
2008-10-08 15:52:00,5.44263,5.44553,5.44055,5.44487,15000000.0
2008-10-08 15:53:00,5.44425,5.44632,5.43839,5.44632,14000000.0
2008-10-08 15:54:00,5.44665,5.45033,5.44191,5.44983,15000000.0
2008-10-08 15:55:00,5.44818,5.45057,5.44615,5.44837,12000000.0
2008-10-08 15:56:00,5.44668,5.44825,5.44481,5.44691,18000000.0
2008-10-08 15:57:00,5.44526,5.45025,5.44426,5.4465,10000000.0
2008-10-08 15:58:00,5.44519,5.44777,5.44519,5.44627,22000000.0
2008-10-08 15:59:00,5.4463,5.44667,5.4422,5.44363,12000000.0
2008-10-08 16:00:00,5.44457,5.44831,5.44168,5.44357,12000000.0
2008-10-08 16:01:00,5.44286,5.45049,5.44152,5.44152,12000000.0
2008-10-08 16:02:00,5.44747,5.44943,5.44387,5.44518,13000000.0
2008-10-08 16:03:00,5.44416,5.44666,5.44173,5.4445,13000000.0
2008-10-08 16:04:00,5.44659,5.44762,5.44385,5.44599,11000000.0
2008-10-08 16:05:00,5.44513,5.44695,5.44513,5.44573,9000000.0
2008-10-08 16:06:00,5.44546,5.44685,5.4446,5.44499,14000000.0
2008-10-08 16:07:00,5.44674,5.45158,5.44565,5.45068,15000000.0
2008-10-08 16:08:00,5.45164,5.45177,5.44605,5.45104,15000000.0
2008-10-08 16:09:00,5.45176,5.45296,5.4462,5.44727,17000000.0
2008-10-08 16:10:00,5.45234,5.45234,5.44745,5.44985,14000000.0
2008-10-08 16:11:00,5.44704,5.45039,5.44564,5.4475,9000000.0
2008-10-08 16:12:00,5.44697,5.45138,5.44498,5.44685,15000000.0
2008-10-08 16:13:00,5.44735,5.45106,5.44538,5.44849,14000000.0
2008-10-08 16:14:00,5.44713,5.44877,5.44407,5.44415,12000000.0
2008-10-08 16:15:00,5.44232,5.44744,5.43964,5.44341,14000000.0
2008-10-08 16:16:00,5.44332,5.44513,5.44166,5.44469,13000000.0
2008-10-08 16:17:00,5.4451,5.44755,5.44202,5.44699,18000000.0
2008-10-08 16:18:00,5.44589,5.44634,5.44152,5.44347,13000000.0
2008-10-08 16:19:00,5.4446,5.4451,5.44102,5.44403,8000000.0
2008-10-08 16:20:00,5.44629,5.44828,5.4422,5.44538,13000000.0
2008-10-08 16:21:00,5.44656,5.44855,5.44416,5.44828,12000000.0
2008-10-08 16:22:00,5.44814,5.44981,5.44603,5.44972,11000000.0
2008-10-08 16:23:00,5.44886,5.44886,5.44308,5.44308,14000000.0
2008-10-08 16:24:00,5.44344,5.44722,5.43846,5.43932,15000000.0
2008-10-08 16:25:00,5.43832,5.44719,5.43832,5.44258,11000000.0
2008-10-08 16:26:00,5.44143,5.44617,5.44008,5.44278,8000000.0
2008-10-08 16:27:00,5.4424,5.4454,5.44029,5.4454,10000000.0
2008-10-08 16:28:00,5.44527,5.44786,5.44021,5.44786,15000000.0
2008-10-08 16:29:00,5.44846,5.44846,5.4441,5.44481,7000000.0
2008-10-08 16:30:00,5.44444,5.44544,5.44111,5.44501,16000000.0
2008-10-08 16:31:00,5.4404,5.44652,5.43652,5.43652,14000000.0
2008-10-08 16:32:00,5.43712,5.44314,5.43658,5.43846,7000000.0
2008-10-08 16:33:00,5.43524,5.44371,5.43524,5.44129,8000000.0
2008-10-08 16:34:00,5.44358,5.44428,5.44087,5.44215,8000000.0
2008-10-08 16:35:00,5.44441,5.44759,5.44164,5.44759,9000000.0
2008-10-08 16:36:00,5.44539,5.44588,5.43922,5.44583,13000000.0
2008-10-08 16:37:00,5.444,5.44704,5.43757,5.44331,18000000.0
2008-10-08 16:38:00,5.44372,5.44681,5.44133,5.44551,18000000.0
2008-10-08 16:39:00,5.44664,5.45098,5.43905,5.45098,20000000.0
2008-10-08 16:40:00,5.45334,5.45834,5.44696,5.45834,13000000.0
2008-10-08 16:41:00,5.45723,5.45774,5.44731,5.45653,20000000.0
2008-10-08 16:42:00,5.45458,5.45961,5.44573,5.45882,18000000.0
2008-10-08 16:43:00,5.46015,5.46202,5.44699,5.45943,15000000.0
2008-10-08 16:44:00,5.45949,5.45949,5.44716,5.45902,20000000.0
2008-10-08 16:45:00,5.46051,5.46271,5.45738,5.45942,13000000.0
2008-10-08 16:46:00,5.45839,5.46119,5.45215,5.45215,15000000.0
2008-10-08 16:47:00,5.45226,5.45963,5.45226,5.45598,8000000.0
2008-10-08 16:48:00,5.4576,5.45899,5.45409,5.45409,11000000.0
2008-10-08 16:49:00,5.45526,5.45999,5.45426,5.45426,12000000.0
2008-10-08 16:50:00,5.45527,5.45941,5.45465,5.45812,15000000.0
2008-10-08 16:51:00,5.45815,5.45865,5.4545,5.45676,18000000.0
2008-10-08 16:52:00,5.45577,5.45657,5.45149,5.45149,14000000.0
2008-10-08 16:53:00,5.45082,5.45603,5.45082,5.45269,8000000.0
2008-10-08 16:54:00,5.45259,5.45478,5.45086,5.4515,11000000.0
2008-10-08 16:55:00,5.4522,5.45582,5.45147,5.4531,12000000.0
2008-10-08 16:56:00,5.45121,5.45331,5.45077,5.4521,10000000.0
2008-10-08 16:57:00,5.45148,5.45267,5.44967,5.45115,8000000.0
2008-10-08 16:58:00,5.45099,5.45333,5.44999,5.45333,9000000.0
2008-10-08 16:59:00,5.4522,5.45853,5.45107,5.45797,13000000.0
2008-10-08 17:00:00,5.45682,5.4602,5.45475,5.45796,11000000.0
2008-10-08 17:01:00,5.45602,5.45754,5.45202,5.45754,12000000.0
2008-10-08 17:02:00,5.45505,5.45718,5.45367,5.45718,10000000.0
2008-10-08 17:03:00,5.45647,5.46065,5.45647,5.4569,16000000.0
2008-10-08 17:04:00,5.45569,5.45903,5.45374,5.4562,13000000.0
2008-10-08 17:05:00,5.45591,5.45881,5.45499,5.45659,16000000.0
2008-10-08 17:06:00,5.45526,5.45789,5.4542,5.4542,12000000.0
2008-10-08 17:07:00,5.45537,5.45719,5.45333,5.45333,8000000.0
2008-10-08 17:08:00,5.45882,5.45882,5.45498,5.45652,21000000.0
2008-10-08 17:09:00,5.45333,5.45493,5.45027,5.45176,16000000.0
2008-10-08 17:10:00,5.4503,5.4554,5.45008,5.45094,11000000.0
2008-10-08 17:11:00,5.45277,5.45584,5.45108,5.45318,11000000.0
2008-10-08 17:12:00,5.45384,5.4546,5.45131,5.45344,9000000.0
2008-10-08 17:13:00,5.45341,5.45531,5.45204,5.45383,9000000.0
2008-10-08 17:14:00,5.45251,5.45272,5.45107,5.45267,17000000.0
2008-10-08 17:15:00,5.45371,5.45407,5.45112,5.45245,11000000.0
2008-10-08 17:16:00,5.45526,5.45526,5.44957,5.45367,15000000.0
2008-10-08 17:17:00,5.44977,5.45264,5.44733,5.44902,13000000.0
2008-10-08 17:18:00,5.44775,5.45205,5.4471,5.45205,15000000.0
2008-10-08 17:19:00,5.44729,5.45181,5.4468,5.44845,17000000.0
2008-10-08 17:20:00,5.4477,5.44956,5.44743,5.44855,12000000.0
2008-10-08 17:21:00,5.44686,5.44882,5.44638,5.44858,7000000.0
2008-10-08 17:22:00,5.44653,5.44935,5.44521,5.44607,14000000.0
2008-10-08 17:23:00,5.44643,5.44762,5.44499,5.44615,13000000.0
2008-10-08 17:24:00,5.44885,5.45027,5.44757,5.44806,9000000.0
2008-10-08 17:25:00,5.45047,5.45051,5.44638,5.44694,11000000.0
2008-10-08 17:26:00,5.44602,5.44928,5.44559,5.44642,16000000.0
2008-10-08 17:27:00,5.44842,5.44842,5.446,5.44704,9000000.0
2008-10-08 17:28:00,5.44727,5.44942,5.44562,5.44789,15000000.0
2008-10-08 17:29:00,5.44593,5.44912,5.44593,5.44776,11000000.0
2008-10-08 17:30:00,5.44885,5.44942,5.44728,5.44893,19000000.0
2008-10-08 17:31:00,5.44939,5.4499,5.44809,5.4499,11000000.0
2008-10-08 17:32:00,5.45014,5.45181,5.44938,5.45181,9000000.0
2008-10-08 17:33:00,5.45229,5.4537,5.45161,5.45323,10000000.0
2008-10-08 17:34:00,5.4528,5.45382,5.45101,5.45136,14000000.0
2008-10-08 17:35:00,5.45175,5.45283,5.44995,5.45076,13000000.0
2008-10-08 17:36:00,5.45269,5.45391,5.45059,5.45386,11000000.0
2008-10-08 17:37:00,5.45491,5.45756,5.45264,5.45756,15000000.0
2008-10-08 17:38:00,5.4582,5.4583,5.45572,5.45647,17000000.0
2008-10-08 17:39:00,5.45664,5.45664,5.45203,5.45355,8000000.0
2008-10-08 17:40:00,5.45243,5.45286,5.44801,5.44801,12000000.0
2008-10-08 17:41:00,5.44861,5.44916,5.447,5.44889,21000000.0
2008-10-08 17:42:00,5.44888,5.44888,5.44558,5.44558,13000000.0
2008-10-08 17:43:00,5.44453,5.44456,5.44329,5.4444,11000000.0
2008-10-08 17:44:00,5.44495,5.44691,5.44334,5.44402,19000000.0
2008-10-08 17:45:00,5.44489,5.44491,5.44385,5.44394,10000000.0
2008-10-08 17:46:00,5.44446,5.44521,5.44341,5.44516,13000000.0
2008-10-08 17:47:00,5.44503,5.44515,5.44288,5.44461,9000000.0
2008-10-08 17:48:00,5.44217,5.44408,5.44121,5.44278,14000000.0
2008-10-08 17:49:00,5.44278,5.44352,5.44147,5.44334,14000000.0
2008-10-08 17:50:00,5.44437,5.44457,5.44239,5.44385,17000000.0
2008-10-08 17:51:00,5.44416,5.44479,5.44236,5.44468,13000000.0
2008-10-08 17:52:00,5.44475,5.44516,5.44321,5.44478,24000000.0
2008-10-08 17:53:00,5.44373,5.44564,5.44323,5.44478,16000000.0
2008-10-08 17:54:00,5.44417,5.44588,5.44405,5.44454,16000000.0
2008-10-08 17:55:00,5.44597,5.44715,5.44508,5.44659,13000000.0
2008-10-08 17:56:00,5.44705,5.44705,5.44425,5.44461,15000000.0
2008-10-08 17:57:00,5.44509,5.44534,5.44423,5.4449,10000000.0
2008-10-08 17:58:00,5.44313,5.4449,5.4429,5.44354,15000000.0
2008-10-08 17:59:00,5.44438,5.44484,5.44274,5.44289,13000000.0
2008-10-08 18:00:00,5.44375,5.44551,5.44349,5.44438,7000000.0
2008-10-08 18:01:00,5.4447,5.44555,5.44348,5.44419,18000000.0
2008-10-08 18:02:00,5.44403,5.44447,5.44314,5.4444,17000000.0
2008-10-08 18:03:00,5.4434,5.44389,5.44125,5.44277,16000000.0
2008-10-08 18:04:00,5.44433,5.44433,5.44249,5.4439,14000000.0
2008-10-08 18:05:00,5.44414,5.44485,5.44279,5.44417,13000000.0
2008-10-08 18:06:00,5.445,5.44517,5.44333,5.44517,18000000.0
2008-10-08 18:07:00,5.44685,5.44819,5.44556,5.44737,12000000.0
2008-10-08 18:08:00,5.44933,5.45044,5.44828,5.45032,18000000.0
2008-10-08 18:09:00,5.44965,5.45039,5.44831,5.44836,12000000.0
2008-10-08 18:10:00,5.44878,5.45039,5.44818,5.44897,13000000.0
2008-10-08 18:11:00,5.44819,5.44946,5.44743,5.44943,10000000.0
2008-10-08 18:12:00,5.44736,5.449,5.4461,5.4461,11000000.0
2008-10-08 18:13:00,5.44657,5.44657,5.44479,5.44498,14000000.0
2008-10-08 18:14:00,5.4438,5.44461,5.4434,5.4436,10000000.0
2008-10-08 18:15:00,5.44375,5.44691,5.44375,5.44554,10000000.0
2008-10-08 18:16:00,5.4447,5.4461,5.44363,5.44373,9000000.0
2008-10-08 18:17:00,5.44341,5.44546,5.44275,5.44546,18000000.0
2008-10-08 18:18:00,5.44632,5.44648,5.44427,5.44648,14000000.0
2008-10-08 18:19:00,5.44608,5.44744,5.44553,5.44708,10000000.0
2008-10-08 18:20:00,5.44704,5.44857,5.44566,5.44733,15000000.0
2008-10-08 18:21:00,5.44805,5.44814,5.44476,5.44565,18000000.0
2008-10-08 18:22:00,5.44576,5.44744,5.44576,5.44733,14000000.0
2008-10-08 18:23:00,5.4481,5.4481,5.44557,5.44634,7000000.0
2008-10-08 18:24:00,5.44596,5.44596,5.4437,5.44537,9000000.0
2008-10-08 18:25:00,5.44649,5.44785,5.44526,5.44785,13000000.0
2008-10-08 18:26:00,5.44627,5.44717,5.44538,5.44717,16000000.0
2008-10-08 18:27:00,5.44794,5.44826,5.44612,5.44729,14000000.0
2008-10-08 18:28:00,5.4474,5.4474,5.4454,5.44602,13000000.0
2008-10-08 18:29:00,5.44374,5.44543,5.44348,5.44538,11000000.0
2008-10-08 18:30:00,5.44487,5.44688,5.44487,5.44578,16000000.0
2008-10-08 18:31:00,5.44621,5.4464,5.44417,5.44506,12000000.0
2008-10-08 18:32:00,5.44362,5.44422,5.44243,5.44373,11000000.0
2008-10-08 18:33:00,5.44291,5.44414,5.43994,5.44139,13000000.0
2008-10-08 18:34:00,5.44093,5.4434,5.44093,5.44216,13000000.0
2008-10-08 18:35:00,5.44249,5.44417,5.44155,5.44259,18000000.0
2008-10-08 18:36:00,5.44163,5.44282,5.44147,5.44182,18000000.0
2008-10-08 18:37:00,5.4424,5.44276,5.43844,5.44008,18000000.0
2008-10-08 18:38:00,5.43913,5.44042,5.43827,5.44042,11000000.0
2008-10-08 18:39:00,5.43952,5.44092,5.43891,5.43947,11000000.0
2008-10-08 18:40:00,5.43813,5.43921,5.43645,5.43665,14000000.0
2008-10-08 18:41:00,5.43594,5.43805,5.43594,5.4362,16000000.0
2008-10-08 18:42:00,5.43686,5.4372,5.43559,5.43629,14000000.0
2008-10-08 18:43:00,5.43656,5.44156,5.43656,5.44047,10000000.0
2008-10-08 18:44:00,5.44019,5.44334,5.44019,5.44325,13000000.0
2008-10-08 18:45:00,5.44272,5.44357,5.44085,5.44354,13000000.0
2008-10-08 18:46:00,5.44366,5.44366,5.44176,5.44296,12000000.0
2008-10-08 18:47:00,5.4425,5.44471,5.44101,5.4427,14000000.0
2008-10-08 18:48:00,5.44421,5.44504,5.443,5.44347,15000000.0
2008-10-08 18:49:00,5.44288,5.44355,5.44023,5.44089,12000000.0
2008-10-08 18:50:00,5.43873,5.44093,5.4384,5.43937,9000000.0
2008-10-08 18:51:00,5.43809,5.43873,5.43571,5.43774,17000000.0
2008-10-08 18:52:00,5.43846,5.44124,5.43846,5.44124,9000000.0
2008-10-08 18:53:00,5.44088,5.44221,5.43982,5.44209,14000000.0
2008-10-08 18:54:00,5.44223,5.44716,5.44194,5.44606,14000000.0
2008-10-08 18:55:00,5.4474,5.44818,5.44598,5.44787,10000000.0
2008-10-08 18:56:00,5.44879,5.4495,5.44814,5.44932,16000000.0
2008-10-08 18:57:00,5.44887,5.449,5.44675,5.44761,17000000.0
2008-10-08 18:58:00,5.44975,5.44975,5.44618,5.44618,14000000.0
2008-10-08 18:59:00,5.44782,5.45039,5.44618,5.45005,14000000.0
2008-10-08 19:00:00,5.44862,5.44862,5.44159,5.44175,15000000.0
2008-10-08 19:01:00,5.44129,5.44357,5.44068,5.44304,15000000.0
2008-10-08 19:02:00,5.44213,5.44274,5.43773,5.43829,14000000.0
2008-10-08 19:03:00,5.43721,5.43919,5.43515,5.43655,14000000.0
2008-10-08 19:04:00,5.43726,5.4392,5.43548,5.43732,12000000.0
2008-10-08 19:05:00,5.43927,5.44078,5.43869,5.4397,15000000.0
2008-10-08 19:06:00,5.4378,5.43867,5.43521,5.43662,16000000.0
2008-10-08 19:07:00,5.4358,5.43751,5.43485,5.4369,20000000.0
2008-10-08 19:08:00,5.43458,5.43518,5.43063,5.43063,8000000.0
2008-10-08 19:09:00,5.42867,5.43132,5.42827,5.42989,17000000.0
2008-10-08 19:10:00,5.42983,5.4325,5.42885,5.43243,9000000.0
2008-10-08 19:11:00,5.4326,5.43308,5.43057,5.43234,16000000.0
2008-10-08 19:12:00,5.43189,5.4333,5.43048,5.4307,13000000.0
2008-10-08 19:13:00,5.4299,5.43084,5.42799,5.42853,10000000.0
2008-10-08 19:14:00,5.42866,5.4323,5.42855,5.42971,20000000.0
2008-10-08 19:15:00,5.42952,5.43101,5.42805,5.42815,12000000.0
2008-10-08 19:16:00,5.42888,5.43134,5.4286,5.42966,8000000.0
2008-10-08 19:17:00,5.42842,5.43058,5.42755,5.42782,18000000.0
2008-10-08 19:18:00,5.4283,5.42838,5.42515,5.42652,11000000.0
2008-10-08 19:19:00,5.42621,5.42761,5.42546,5.42761,12000000.0
2008-10-08 19:20:00,5.42747,5.42845,5.42532,5.42532,14000000.0
2008-10-08 19:21:00,5.42536,5.42616,5.42342,5.42503,13000000.0
2008-10-08 19:22:00,5.425,5.42652,5.42421,5.42545,12000000.0
2008-10-08 19:23:00,5.42569,5.42915,5.42569,5.42761,14000000.0
2008-10-08 19:24:00,5.42827,5.42827,5.4247,5.42601,19000000.0
2008-10-08 19:25:00,5.42563,5.42801,5.42549,5.42699,8000000.0
2008-10-08 19:26:00,5.42722,5.42884,5.42664,5.42813,7000000.0
2008-10-08 19:27:00,5.42804,5.42804,5.4242,5.42694,20000000.0
2008-10-08 19:28:00,5.42689,5.4281,5.42576,5.42606,17000000.0
2008-10-08 19:29:00,5.42638,5.42861,5.42604,5.42792,10000000.0
2008-10-08 19:30:00,5.42821,5.42943,5.42704,5.42943,15000000.0
2008-10-08 19:31:00,5.42929,5.42991,5.42837,5.42902,11000000.0
2008-10-08 19:32:00,5.42913,5.42996,5.42792,5.42996,9000000.0
2008-10-08 19:33:00,5.42922,5.43242,5.42912,5.43065,14000000.0
2008-10-08 19:34:00,5.43129,5.4335,5.43099,5.43183,17000000.0
2008-10-08 19:35:00,5.43151,5.43151,5.42947,5.43071,8000000.0
2008-10-08 19:36:00,5.43015,5.43029,5.42539,5.42687,15000000.0
2008-10-08 19:37:00,5.4256,5.42639,5.42453,5.42522,8000000.0
2008-10-08 19:38:00,5.4253,5.42544,5.42329,5.42377,15000000.0
2008-10-08 19:39:00,5.42371,5.42749,5.42371,5.42749,17000000.0
2008-10-08 19:40:00,5.42644,5.42796,5.42483,5.42642,16000000.0
2008-10-08 19:41:00,5.42669,5.42696,5.42558,5.42636,11000000.0
2008-10-08 19:42:00,5.42555,5.42583,5.42424,5.42424,15000000.0
2008-10-08 19:43:00,5.42498,5.42526,5.42071,5.42137,14000000.0
2008-10-08 19:44:00,5.4208,5.42302,5.4208,5.42232,14000000.0
2008-10-08 19:45:00,5.42213,5.42423,5.42167,5.42341,15000000.0
2008-10-08 19:46:00,5.42267,5.42345,5.42165,5.4217,15000000.0
2008-10-08 19:47:00,5.42332,5.42741,5.42286,5.42741,16000000.0
2008-10-08 19:48:00,5.42733,5.43191,5.42733,5.43017,16000000.0
2008-10-08 19:49:00,5.43137,5.43137,5.42777,5.42804,8000000.0
2008-10-08 19:50:00,5.42741,5.42893,5.4271,5.4283,9000000.0
2008-10-08 19:51:00,5.42838,5.42917,5.42701,5.42794,19000000.0
2008-10-08 19:52:00,5.42778,5.42908,5.42756,5.42841,11000000.0
2008-10-08 19:53:00,5.42688,5.42843,5.42509,5.42593,14000000.0
2008-10-08 19:54:00,5.42562,5.42621,5.42239,5.42239,18000000.0
2008-10-08 19:55:00,5.42121,5.42424,5.42121,5.4221,13000000.0
2008-10-08 19:56:00,5.42244,5.42263,5.42171,5.42192,10000000.0
2008-10-08 19:57:00,5.42207,5.42227,5.42026,5.42057,16000000.0
2008-10-08 19:58:00,5.42108,5.4213,5.41903,5.42045,15000000.0
2008-10-08 19:59:00,5.42046,5.42126,5.41883,5.42115,14000000.0
2008-10-08 20:00:00,5.42218,5.42503,5.42196,5.42503,11000000.0
2008-10-08 20:01:00,5.42562,5.42604,5.42447,5.42594,24000000.0
2008-10-08 20:02:00,5.42314,5.42409,5.42219,5.42276,11000000.0
2008-10-08 20:03:00,5.42283,5.42327,5.42237,5.42299,11000000.0
2008-10-08 20:04:00,5.42186,5.42218,5.41778,5.41835,10000000.0
2008-10-08 20:05:00,5.41735,5.42001,5.4169,5.41877,17000000.0
2008-10-08 20:06:00,5.41537,5.41601,5.4133,5.41513,10000000.0
2008-10-08 20:07:00,5.41682,5.41864,5.41572,5.41729,14000000.0
2008-10-08 20:08:00,5.41862,5.42123,5.41755,5.42061,13000000.0
2008-10-08 20:09:00,5.4205,5.4214,5.41924,5.41928,11000000.0
2008-10-08 20:10:00,5.41956,5.42051,5.41821,5.42051,11000000.0
2008-10-08 20:11:00,5.42152,5.42377,5.42152,5.42377,9000000.0
2008-10-08 20:12:00,5.42332,5.42426,5.42242,5.42278,16000000.0
2008-10-08 20:13:00,5.42311,5.42372,5.42092,5.42372,11000000.0
2008-10-08 20:14:00,5.42267,5.42345,5.42124,5.42285,19000000.0
2008-10-08 20:15:00,5.42162,5.42298,5.42073,5.42083,13000000.0
2008-10-08 20:16:00,5.42064,5.42299,5.42042,5.42084,15000000.0
2008-10-08 20:17:00,5.41767,5.4221,5.41712,5.4221,8000000.0
2008-10-08 20:18:00,5.42181,5.42376,5.42135,5.42332,14000000.0
2008-10-08 20:19:00,5.42235,5.42392,5.4217,5.4226,14000000.0
2008-10-08 20:20:00,5.42171,5.42286,5.41905,5.42041,12000000.0
2008-10-08 20:21:00,5.41844,5.41875,5.41742,5.41742,9000000.0
2008-10-08 20:22:00,5.41779,5.4193,5.41722,5.41831,17000000.0
2008-10-08 20:23:00,5.41888,5.41968,5.41833,5.41941,11000000.0
2008-10-08 20:24:00,5.41909,5.42003,5.41839,5.41936,16000000.0
2008-10-08 20:25:00,5.41903,5.41997,5.41839,5.41911,11000000.0
2008-10-08 20:26:00,5.41953,5.4201,5.41866,5.41958,8000000.0
2008-10-08 20:27:00,5.41983,5.42201,5.41981,5.42178,13000000.0
2008-10-08 20:28:00,5.4224,5.42415,5.4217,5.42415,15000000.0
2008-10-08 20:29:00,5.42247,5.42391,5.42076,5.42127,16000000.0
2008-10-08 20:30:00,5.42066,5.42136,5.41953,5.4209,8000000.0
2008-10-08 20:31:00,5.41876,5.41994,5.41821,5.41961,18000000.0
2008-10-08 20:32:00,5.42028,5.42145,5.41977,5.42026,7000000.0
2008-10-08 20:33:00,5.42078,5.42293,5.42078,5.4222,13000000.0
2008-10-08 20:34:00,5.42195,5.42447,5.42133,5.42146,13000000.0
2008-10-08 20:35:00,5.42537,5.42758,5.42421,5.42737,9000000.0
2008-10-08 20:36:00,5.42893,5.42918,5.42625,5.42625,17000000.0
2008-10-08 20:37:00,5.42626,5.42626,5.42235,5.42301,14000000.0
2008-10-08 20:38:00,5.42337,5.42537,5.42305,5.42461,16000000.0
2008-10-08 20:39:00,5.42441,5.42673,5.42441,5.4261,14000000.0
2008-10-08 20:40:00,5.42666,5.42929,5.42655,5.42766,17000000.0
2008-10-08 20:41:00,5.42799,5.42867,5.42655,5.42738,16000000.0
2008-10-08 20:42:00,5.42796,5.43192,5.42716,5.43177,22000000.0
2008-10-08 20:43:00,5.43231,5.43521,5.43117,5.43521,18000000.0
2008-10-08 20:44:00,5.43406,5.43652,5.43406,5.43558,16000000.0
2008-10-08 20:45:00,5.43588,5.43588,5.43387,5.43424,8000000.0
2008-10-08 20:46:00,5.43561,5.43573,5.43388,5.4345,19000000.0
2008-10-08 20:47:00,5.43365,5.43449,5.43248,5.43425,12000000.0
2008-10-08 20:48:00,5.43377,5.43801,5.43377,5.43801,9000000.0
2008-10-08 20:49:00,5.43711,5.43711,5.43568,5.43694,19000000.0
2008-10-08 20:50:00,5.43729,5.44001,5.43673,5.43946,15000000.0
2008-10-08 20:51:00,5.4395,5.44085,5.43918,5.44041,9000000.0
2008-10-08 20:52:00,5.44,5.44012,5.43856,5.4395,11000000.0
2008-10-08 20:53:00,5.439,5.44002,5.43852,5.44002,15000000.0
2008-10-08 20:54:00,5.44006,5.44332,5.43977,5.44218,12000000.0
2008-10-08 20:55:00,5.44247,5.44374,5.44136,5.4416,18000000.0
2008-10-08 20:56:00,5.44237,5.44364,5.44081,5.44214,12000000.0
2008-10-08 20:57:00,5.4429,5.445,5.44196,5.445,13000000.0
2008-10-08 20:58:00,5.44468,5.44471,5.44327,5.44373,11000000.0
2008-10-08 20:59:00,5.44293,5.44395,5.44293,5.44319,11000000.0
2008-10-08 21:00:00,5.44219,5.44527,5.44219,5.44416,17000000.0
2008-10-08 21:01:00,5.44544,5.44778,5.4452,5.44778,10000000.0
2008-10-08 21:02:00,5.44767,5.44885,5.44767,5.44775,8000000.0
2008-10-08 21:03:00,5.44735,5.44964,5.44723,5.44785,19000000.0
2008-10-08 21:04:00,5.44762,5.44891,5.44681,5.44769,18000000.0
2008-10-08 21:05:00,5.44833,5.44884,5.44682,5.44713,14000000.0
2008-10-08 21:06:00,5.4472,5.44797,5.44575,5.44636,12000000.0
2008-10-08 21:07:00,5.44569,5.44669,5.44462,5.4448,10000000.0
2008-10-08 21:08:00,5.44457,5.44597,5.44404,5.44552,14000000.0
2008-10-08 21:09:00,5.44518,5.44594,5.44296,5.4435,16000000.0
2008-10-08 21:10:00,5.44393,5.44393,5.44243,5.4427,15000000.0
2008-10-08 21:11:00,5.44227,5.44422,5.44174,5.44266,13000000.0
2008-10-08 21:12:00,5.44239,5.44379,5.44217,5.44308,10000000.0
2008-10-08 21:13:00,5.44279,5.44483,5.44279,5.44342,14000000.0
2008-10-08 21:14:00,5.4441,5.44486,5.44348,5.44404,10000000.0
2008-10-08 21:15:00,5.4431,5.44341,5.44125,5.44237,15000000.0
2008-10-08 21:16:00,5.44265,5.44481,5.44221,5.44481,11000000.0
2008-10-08 21:17:00,5.44538,5.44616,5.44382,5.44401,13000000.0
2008-10-08 21:18:00,5.44353,5.44538,5.44284,5.44538,17000000.0
2008-10-08 21:19:00,5.44469,5.44531,5.44167,5.44167,12000000.0
2008-10-08 21:20:00,5.4415,5.44331,5.4415,5.44264,14000000.0
2008-10-08 21:21:00,5.44176,5.44207,5.44042,5.44108,11000000.0
2008-10-08 21:22:00,5.44059,5.44331,5.44059,5.44244,9000000.0
2008-10-08 21:23:00,5.44206,5.44361,5.44206,5.44275,7000000.0
2008-10-08 21:24:00,5.44314,5.44343,5.44141,5.44141,11000000.0
2008-10-08 21:25:00,5.44192,5.44277,5.4417,5.4417,7000000.0
2008-10-08 21:26:00,5.44137,5.44254,5.44051,5.44231,13000000.0
2008-10-08 21:27:00,5.44239,5.44332,5.44138,5.44138,11000000.0
2008-10-08 21:28:00,5.4415,5.44355,5.44143,5.4415,15000000.0
2008-10-08 21:29:00,5.44233,5.44299,5.44124,5.44213,12000000.0
2008-10-08 21:30:00,5.44344,5.44358,5.44222,5.44268,10000000.0
2008-10-08 21:31:00,5.44171,5.44248,5.44143,5.44143,10000000.0
2008-10-08 21:32:00,5.44173,5.44374,5.44155,5.44297,12000000.0
2008-10-08 21:33:00,5.44223,5.44319,5.44134,5.44299,19000000.0
2008-10-08 21:34:00,5.44271,5.44305,5.44204,5.44239,8000000.0
2008-10-08 21:35:00,5.44302,5.4433,5.44192,5.44322,20000000.0
2008-10-08 21:36:00,5.44286,5.4435,5.44193,5.44345,19000000.0
2008-10-08 21:37:00,5.44271,5.44339,5.44063,5.44194,19000000.0
2008-10-08 21:38:00,5.44082,5.44164,5.43852,5.43852,13000000.0
2008-10-08 21:39:00,5.43783,5.43894,5.43708,5.43894,17000000.0
2008-10-08 21:40:00,5.43878,5.43917,5.43789,5.43917,7000000.0
2008-10-08 21:41:00,5.43882,5.44131,5.43882,5.44131,11000000.0
2008-10-08 21:42:00,5.44167,5.44167,5.43997,5.44011,18000000.0
2008-10-08 21:43:00,5.44079,5.44159,5.43994,5.44071,13000000.0
2008-10-08 21:44:00,5.44073,5.44116,5.43927,5.43927,16000000.0
2008-10-08 21:45:00,5.43987,5.44077,5.43968,5.44031,11000000.0
2008-10-08 21:46:00,5.44029,5.4406,5.43933,5.44025,13000000.0
2008-10-08 21:47:00,5.4393,5.44164,5.4393,5.44016,13000000.0
2008-10-08 21:48:00,5.44006,5.44006,5.43796,5.43796,17000000.0
2008-10-08 21:49:00,5.43984,5.44066,5.43886,5.43922,8000000.0
2008-10-08 21:50:00,5.43734,5.43962,5.43734,5.43851,11000000.0
2008-10-08 21:51:00,5.43938,5.43986,5.43774,5.43782,13000000.0
2008-10-08 21:52:00,5.43825,5.43939,5.43794,5.43867,13000000.0
2008-10-08 21:53:00,5.43961,5.44057,5.43841,5.43924,14000000.0
2008-10-08 21:54:00,5.43934,5.44032,5.43927,5.43999,11000000.0
2008-10-08 21:55:00,5.44132,5.44293,5.4403,5.44252,17000000.0
2008-10-08 21:56:00,5.44328,5.44331,5.44203,5.44303,12000000.0
2008-10-08 21:57:00,5.44246,5.44497,5.4424,5.44456,16000000.0
2008-10-08 21:58:00,5.44493,5.4456,5.44381,5.44381,9000000.0
2008-10-08 21:59:00,5.44475,5.44726,5.44475,5.44722,18000000.0
2008-10-08 22:00:00,5.4471,5.44832,5.44632,5.44781,13000000.0
2008-10-08 22:01:00,5.44922,5.44922,5.4473,5.44872,11000000.0
2008-10-08 22:02:00,5.44914,5.44999,5.44835,5.44836,17000000.0
2008-10-08 22:03:00,5.44792,5.44835,5.44663,5.44812,23000000.0
2008-10-08 22:04:00,5.44875,5.45006,5.44875,5.44951,15000000.0
2008-10-08 22:05:00,5.44962,5.45106,5.44915,5.44921,14000000.0
2008-10-08 22:06:00,5.44943,5.4504,5.44787,5.44935,15000000.0
2008-10-08 22:07:00,5.44928,5.44993,5.44849,5.44885,9000000.0
2008-10-08 22:08:00,5.4483,5.45068,5.4483,5.44966,18000000.0
2008-10-08 22:09:00,5.44965,5.45011,5.44858,5.44868,11000000.0
2008-10-08 22:10:00,5.44861,5.45106,5.44848,5.44999,7000000.0
2008-10-08 22:11:00,5.44866,5.44937,5.44851,5.44875,8000000.0
2008-10-08 22:12:00,5.44878,5.44938,5.44829,5.44845,16000000.0
2008-10-08 22:13:00,5.44853,5.44957,5.44776,5.44876,24000000.0
2008-10-08 22:14:00,5.44779,5.44838,5.44724,5.44724,9000000.0
2008-10-08 22:15:00,5.44673,5.4485,5.44673,5.44694,10000000.0
2008-10-08 22:16:00,5.44574,5.44682,5.44499,5.4467,13000000.0
2008-10-08 22:17:00,5.44601,5.4466,5.44494,5.44602,20000000.0
2008-10-08 22:18:00,5.4469,5.44724,5.44562,5.44645,11000000.0
2008-10-08 22:19:00,5.4466,5.44739,5.4461,5.44663,15000000.0
2008-10-08 22:20:00,5.44635,5.4466,5.44487,5.4466,16000000.0
2008-10-08 22:21:00,5.4462,5.44722,5.44507,5.44671,12000000.0
2008-10-08 22:22:00,5.44535,5.44733,5.44535,5.44654,14000000.0
2008-10-08 22:23:00,5.4474,5.44802,5.4463,5.44701,11000000.0
2008-10-08 22:24:00,5.44688,5.449,5.44676,5.4487,16000000.0
2008-10-08 22:25:00,5.44834,5.44854,5.44748,5.44788,14000000.0
2008-10-08 22:26:00,5.44696,5.44784,5.44668,5.44668,10000000.0
2008-10-08 22:27:00,5.4475,5.44813,5.4463,5.44632,14000000.0
2008-10-08 22:28:00,5.44673,5.44691,5.44577,5.44663,12000000.0
2008-10-08 22:29:00,5.44634,5.44731,5.44622,5.44647,13000000.0
2008-10-08 22:30:00,5.44766,5.44855,5.44671,5.44776,8000000.0
2008-10-08 22:31:00,5.4463,5.44904,5.446,5.44739,11000000.0
2008-10-08 22:32:00,5.44705,5.44912,5.4467,5.44865,20000000.0
2008-10-08 22:33:00,5.44912,5.45007,5.44852,5.44891,11000000.0
2008-10-08 22:34:00,5.449,5.44995,5.44821,5.44995,10000000.0
2008-10-08 22:35:00,5.44998,5.44999,5.44887,5.44976,13000000.0
2008-10-08 22:36:00,5.44991,5.44991,5.44872,5.44908,9000000.0
2008-10-08 22:37:00,5.44879,5.44879,5.44691,5.44699,13000000.0
2008-10-08 22:38:00,5.44728,5.44732,5.44605,5.44624,9000000.0
2008-10-08 22:39:00,5.44597,5.4472,5.4455,5.44662,12000000.0
2008-10-08 22:40:00,5.4458,5.44624,5.44509,5.44519,9000000.0
2008-10-08 22:41:00,5.44591,5.44606,5.4451,5.44586,14000000.0
2008-10-08 22:42:00,5.44519,5.44563,5.44442,5.44499,13000000.0
2008-10-08 22:43:00,5.44562,5.44565,5.44424,5.44535,12000000.0
2008-10-08 22:44:00,5.4445,5.44536,5.4445,5.44492,15000000.0
2008-10-08 22:45:00,5.4454,5.44736,5.44489,5.44628,13000000.0
2008-10-08 22:46:00,5.44602,5.44657,5.44552,5.4463,14000000.0
2008-10-08 22:47:00,5.44674,5.44678,5.44566,5.44629,15000000.0
2008-10-08 22:48:00,5.44618,5.44733,5.44595,5.44674,13000000.0
2008-10-08 22:49:00,5.44659,5.44692,5.44577,5.44579,13000000.0
2008-10-08 22:50:00,5.4463,5.44677,5.44532,5.44587,15000000.0
2008-10-08 22:51:00,5.44517,5.44604,5.4445,5.44562,14000000.0
2008-10-08 22:52:00,5.44599,5.44618,5.44529,5.44601,9000000.0
2008-10-08 22:53:00,5.44574,5.44751,5.44574,5.44751,15000000.0
2008-10-08 22:54:00,5.44783,5.44882,5.44712,5.44813,17000000.0
2008-10-08 22:55:00,5.44884,5.44889,5.44734,5.44778,16000000.0
2008-10-08 22:56:00,5.44686,5.44738,5.44657,5.44738,13000000.0
2008-10-08 22:57:00,5.44691,5.44874,5.44678,5.44874,8000000.0
2008-10-08 22:58:00,5.44897,5.44982,5.44842,5.44982,8000000.0
2008-10-08 22:59:00,5.45005,5.45223,5.45005,5.45141,19000000.0
2008-10-08 23:00:00,5.45006,5.45049,5.44903,5.44963,10000000.0
2008-10-08 23:01:00,5.44883,5.44949,5.44848,5.44949,7000000.0
2008-10-08 23:02:00,5.44874,5.45065,5.4486,5.44992,15000000.0
2008-10-08 23:03:00,5.45104,5.45219,5.4507,5.4515,17000000.0
2008-10-08 23:04:00,5.45109,5.45196,5.45091,5.45138,19000000.0
2008-10-08 23:05:00,5.45074,5.4521,5.45049,5.452,9000000.0
2008-10-08 23:06:00,5.45144,5.45259,5.45144,5.45234,12000000.0
2008-10-08 23:07:00,5.45254,5.45335,5.45231,5.45325,14000000.0
2008-10-08 23:08:00,5.45273,5.454,5.45233,5.454,16000000.0
2008-10-08 23:09:00,5.45289,5.45494,5.45289,5.45408,9000000.0
2008-10-08 23:10:00,5.45506,5.45533,5.45374,5.45388,12000000.0
2008-10-08 23:11:00,5.45328,5.45526,5.45328,5.4547,14000000.0
2008-10-08 23:12:00,5.45403,5.45434,5.45322,5.45397,7000000.0
2008-10-08 23:13:00,5.45277,5.45331,5.45227,5.45298,14000000.0
2008-10-08 23:14:00,5.45238,5.4533,5.45225,5.45316,19000000.0
2008-10-08 23:15:00,5.45283,5.45375,5.45283,5.45361,13000000.0
2008-10-08 23:16:00,5.45367,5.45455,5.45364,5.45411,15000000.0
2008-10-08 23:17:00,5.45424,5.45517,5.454,5.45517,11000000.0
2008-10-08 23:18:00,5.45504,5.45643,5.45459,5.45568,12000000.0
2008-10-08 23:19:00,5.45622,5.45803,5.456,5.45759,14000000.0
2008-10-08 23:20:00,5.45854,5.45894,5.45663,5.4588,19000000.0
2008-10-08 23:21:00,5.45745,5.45896,5.45735,5.45747,7000000.0
2008-10-08 23:22:00,5.4597,5.45989,5.45846,5.45974,15000000.0
2008-10-08 23:23:00,5.45984,5.46038,5.45937,5.46015,11000000.0
2008-10-08 23:24:00,5.4604,5.46072,5.45849,5.45896,14000000.0
2008-10-08 23:25:00,5.45952,5.46048,5.45952,5.45982,11000000.0
2008-10-08 23:26:00,5.46028,5.4607,5.45914,5.45953,14000000.0
2008-10-08 23:27:00,5.45987,5.45995,5.4586,5.45943,11000000.0
2008-10-08 23:28:00,5.45891,5.45993,5.45891,5.45993,12000000.0
2008-10-08 23:29:00,5.45962,5.45977,5.45855,5.4595,16000000.0
2008-10-08 23:30:00,5.45945,5.45945,5.45778,5.45826,20000000.0
2008-10-08 23:31:00,5.45797,5.45863,5.45734,5.45744,11000000.0
2008-10-08 23:32:00,5.45661,5.45724,5.45603,5.45619,16000000.0
2008-10-08 23:33:00,5.45576,5.45618,5.4538,5.45618,12000000.0
2008-10-08 23:34:00,5.45624,5.45897,5.45603,5.45867,13000000.0
2008-10-08 23:35:00,5.45865,5.45979,5.45834,5.4586,9000000.0
2008-10-08 23:36:00,5.45917,5.45977,5.45876,5.45977,9000000.0
2008-10-08 23:37:00,5.45964,5.45964,5.45812,5.45898,14000000.0
2008-10-08 23:38:00,5.45981,5.46059,5.45902,5.46059,13000000.0
2008-10-08 23:39:00,5.45974,5.4606,5.45927,5.45956,17000000.0
2008-10-08 23:40:00,5.46017,5.46076,5.45936,5.46031,12000000.0
2008-10-08 23:41:00,5.45967,5.46017,5.45903,5.45903,17000000.0
2008-10-08 23:42:00,5.45954,5.45988,5.45888,5.45935,22000000.0
2008-10-08 23:43:00,5.45962,5.46099,5.4591,5.45977,15000000.0
2008-10-08 23:44:00,5.46084,5.46098,5.45824,5.45824,14000000.0
2008-10-08 23:45:00,5.45825,5.46065,5.45825,5.45993,20000000.0
2008-10-08 23:46:00,5.46058,5.46108,5.45955,5.4596,14000000.0
2008-10-08 23:47:00,5.46051,5.4609,5.46009,5.4609,10000000.0
2008-10-08 23:48:00,5.46038,5.46099,5.45992,5.46012,18000000.0
2008-10-08 23:49:00,5.45988,5.4608,5.45988,5.46042,14000000.0
2008-10-08 23:50:00,5.45989,5.46063,5.45964,5.46029,13000000.0
2008-10-08 23:51:00,5.46098,5.46098,5.45923,5.45953,8000000.0
2008-10-08 23:52:00,5.45877,5.46036,5.45839,5.45839,16000000.0
2008-10-08 23:53:00,5.45935,5.45997,5.45818,5.45984,18000000.0
2008-10-08 23:54:00,5.45998,5.46036,5.45917,5.45931,12000000.0
2008-10-08 23:55:00,5.45963,5.46044,5.45963,5.46018,19000000.0
2008-10-08 23:56:00,5.45984,5.46047,5.45978,5.46027,14000000.0
2008-10-08 23:57:00,5.46049,5.46057,5.45946,5.46031,16000000.0
2008-10-08 23:58:00,5.45976,5.45976,5.4589,5.45929,13000000.0
2008-10-08 23:59:00,5.45961,5.45975,5.45899,5.45966,14000000.0
2008-10-09 00:00:00,5.4592,5.45964,5.45872,5.45926,17000000.0
2008-10-09 00:01:00,5.45925,5.45925,5.45681,5.45883,12000000.0
2008-10-09 00:02:00,5.45872,5.45933,5.45819,5.45857,15000000.0
2008-10-09 00:03:00,5.45867,5.4593,5.4571,5.45875,14000000.0
2008-10-09 00:04:00,5.45937,5.45981,5.45918,5.45936,12000000.0
2008-10-09 00:05:00,5.45875,5.45895,5.45875,5.45888,12000000.0
2008-10-09 00:06:00,5.45966,5.45966,5.45848,5.45925,12000000.0
2008-10-09 00:07:00,5.45938,5.45938,5.45842,5.45928,11000000.0
2008-10-09 00:08:00,5.45923,5.45953,5.45859,5.45951,15000000.0
2008-10-09 00:09:00,5.46002,5.46002,5.45874,5.4595,12000000.0
2008-10-09 00:10:00,5.45837,5.45973,5.45837,5.45938,19000000.0
2008-10-09 00:11:00,5.45865,5.45954,5.45791,5.45862,8000000.0
2008-10-09 00:12:00,5.45794,5.45794,5.45726,5.45771,9000000.0
2008-10-09 00:13:00,5.45725,5.4578,5.45689,5.45738,13000000.0
2008-10-09 00:14:00,5.45787,5.45794,5.4571,5.4571,14000000.0
2008-10-09 00:15:00,5.45758,5.45765,5.45745,5.45758,12000000.0
2008-10-09 00:16:00,5.45837,5.45845,5.45772,5.45801,12000000.0
2008-10-09 00:17:00,5.45831,5.45831,5.45736,5.45797,10000000.0
2008-10-09 00:18:00,5.45833,5.45862,5.45726,5.45771,19000000.0
2008-10-09 00:19:00,5.45803,5.45923,5.45803,5.45903,12000000.0
2008-10-09 00:20:00,5.45927,5.46022,5.45924,5.45999,11000000.0
2008-10-09 00:21:00,5.46044,5.46091,5.45972,5.45972,14000000.0
2008-10-09 00:22:00,5.4606,5.46094,5.45932,5.45984,13000000.0
2008-10-09 00:23:00,5.45989,5.46085,5.45936,5.46035,13000000.0
2008-10-09 00:24:00,5.4609,5.46134,5.45996,5.45996,9000000.0
2008-10-09 00:25:00,5.46076,5.46076,5.45938,5.46018,13000000.0
2008-10-09 00:26:00,5.45942,5.4612,5.45942,5.46026,14000000.0
2008-10-09 00:27:00,5.46035,5.46052,5.45938,5.46013,15000000.0
2008-10-09 00:28:00,5.46082,5.46161,5.46016,5.46161,7000000.0
2008-10-09 00:29:00,5.46175,5.46249,5.46097,5.46233,17000000.0
2008-10-09 00:30:00,5.46313,5.46428,5.46292,5.46332,9000000.0
2008-10-09 00:31:00,5.46476,5.46486,5.46294,5.46486,13000000.0
2008-10-09 00:32:00,5.46396,5.4654,5.46396,5.4654,8000000.0
2008-10-09 00:33:00,5.46511,5.4653,5.46257,5.46467,19000000.0
2008-10-09 00:34:00,5.46519,5.46519,5.46163,5.46285,15000000.0
2008-10-09 00:35:00,5.46301,5.46371,5.46236,5.46363,12000000.0
2008-10-09 00:36:00,5.46243,5.46315,5.46146,5.46303,15000000.0
2008-10-09 00:37:00,5.46291,5.46331,5.46227,5.46227,15000000.0
2008-10-09 00:38:00,5.46286,5.46397,5.46286,5.46363,18000000.0
2008-10-09 00:39:00,5.4631,5.46506,5.4631,5.46407,20000000.0
2008-10-09 00:40:00,5.46493,5.46646,5.46469,5.46516,10000000.0
2008-10-09 00:41:00,5.4653,5.46666,5.4652,5.46552,9000000.0
2008-10-09 00:42:00,5.46458,5.46537,5.46431,5.46487,16000000.0
2008-10-09 00:43:00,5.46457,5.4651,5.46252,5.46432,16000000.0
2008-10-09 00:44:00,5.46444,5.46528,5.46444,5.46461,10000000.0
2008-10-09 00:45:00,5.46539,5.46539,5.46378,5.46378,16000000.0
2008-10-09 00:46:00,5.46407,5.46502,5.46377,5.46446,12000000.0
2008-10-09 00:47:00,5.46408,5.46442,5.46347,5.46439,8000000.0
2008-10-09 00:48:00,5.46368,5.46368,5.46225,5.46252,16000000.0
2008-10-09 00:49:00,5.46313,5.46362,5.46192,5.46234,11000000.0
2008-10-09 00:50:00,5.46192,5.46192,5.46048,5.46116,9000000.0
2008-10-09 00:51:00,5.4615,5.46176,5.46019,5.46019,9000000.0
2008-10-09 00:52:00,5.46071,5.46137,5.46014,5.46113,18000000.0
2008-10-09 00:53:00,5.45971,5.46061,5.45971,5.46015,12000000.0
2008-10-09 00:54:00,5.4597,5.46054,5.45902,5.4598,12000000.0
2008-10-09 00:55:00,5.46054,5.46197,5.45999,5.46126,11000000.0
2008-10-09 00:56:00,5.46121,5.46171,5.46047,5.46107,14000000.0
2008-10-09 00:57:00,5.46126,5.46158,5.45993,5.46129,15000000.0
2008-10-09 00:58:00,5.46061,5.46074,5.45941,5.45941,9000000.0
2008-10-09 00:59:00,5.45916,5.45916,5.45767,5.45896,17000000.0
2008-10-09 01:00:00,5.4589,5.45959,5.45833,5.45915,12000000.0
2008-10-09 01:01:00,5.45936,5.46163,5.45936,5.46082,15000000.0
2008-10-09 01:02:00,5.46027,5.46109,5.45964,5.46081,10000000.0
2008-10-09 01:03:00,5.46095,5.46195,5.46095,5.46138,13000000.0
2008-10-09 01:04:00,5.46148,5.46161,5.46073,5.46093,13000000.0
2008-10-09 01:05:00,5.46138,5.46167,5.46016,5.46074,13000000.0
2008-10-09 01:06:00,5.46131,5.46162,5.46018,5.46117,12000000.0
2008-10-09 01:07:00,5.46154,5.46169,5.46077,5.46087,13000000.0
2008-10-09 01:08:00,5.46152,5.46152,5.46011,5.46052,15000000.0
2008-10-09 01:09:00,5.45998,5.46072,5.45992,5.46053,17000000.0
2008-10-09 01:10:00,5.46057,5.46088,5.46056,5.4606,10000000.0
2008-10-09 01:11:00,5.4609,5.4612,5.46014,5.46076,11000000.0
2008-10-09 01:12:00,5.46097,5.46133,5.45996,5.4608,10000000.0
2008-10-09 01:13:00,5.45994,5.46119,5.45942,5.46012,11000000.0
2008-10-09 01:14:00,5.45943,5.45943,5.45895,5.45895,13000000.0
2008-10-09 01:15:00,5.45869,5.45923,5.45869,5.45908,9000000.0
2008-10-09 01:16:00,5.45838,5.45888,5.45798,5.45838,12000000.0
2008-10-09 01:17:00,5.45953,5.46032,5.45847,5.46009,11000000.0
2008-10-09 01:18:00,5.46101,5.4619,5.45977,5.46147,12000000.0
2008-10-09 01:19:00,5.46203,5.46294,5.46174,5.46251,19000000.0
2008-10-09 01:20:00,5.46299,5.46299,5.4619,5.46277,11000000.0
2008-10-09 01:21:00,5.46222,5.46247,5.46173,5.46173,12000000.0
2008-10-09 01:22:00,5.46212,5.46273,5.46168,5.46168,9000000.0
2008-10-09 01:23:00,5.46149,5.46249,5.46078,5.46199,13000000.0
2008-10-09 01:24:00,5.46188,5.46199,5.46064,5.46167,14000000.0
2008-10-09 01:25:00,5.46264,5.46296,5.46072,5.46178,11000000.0
2008-10-09 01:26:00,5.46347,5.4639,5.46222,5.46267,10000000.0
2008-10-09 01:27:00,5.46434,5.46434,5.46313,5.46359,17000000.0
2008-10-09 01:28:00,5.46381,5.46515,5.46356,5.46419,13000000.0
2008-10-09 01:29:00,5.46446,5.46623,5.46413,5.46413,19000000.0
2008-10-09 01:30:00,5.46599,5.46731,5.46415,5.46564,15000000.0
2008-10-09 01:31:00,5.46529,5.46735,5.46529,5.46624,15000000.0
2008-10-09 01:32:00,5.46686,5.46736,5.4658,5.46609,12000000.0
2008-10-09 01:33:00,5.46644,5.46685,5.46388,5.46488,8000000.0
2008-10-09 01:34:00,5.46342,5.4653,5.46342,5.46442,18000000.0
2008-10-09 01:35:00,5.46385,5.46405,5.46385,5.46398,12000000.0
2008-10-09 01:36:00,5.46477,5.46477,5.46393,5.46393,16000000.0
2008-10-09 01:37:00,5.46519,5.46566,5.46319,5.46404,15000000.0
2008-10-09 01:38:00,5.46376,5.46376,5.46196,5.46337,18000000.0
2008-10-09 01:39:00,5.46316,5.4638,5.46019,5.46073,10000000.0
2008-10-09 01:40:00,5.46006,5.46079,5.45915,5.45915,11000000.0
2008-10-09 01:41:00,5.46143,5.46159,5.46047,5.46125,16000000.0
2008-10-09 01:42:00,5.46222,5.46257,5.46042,5.46042,14000000.0
2008-10-09 01:43:00,5.45934,5.46116,5.45913,5.4598,16000000.0
2008-10-09 01:44:00,5.46036,5.46204,5.45944,5.4614,15000000.0
2008-10-09 01:45:00,5.46048,5.46078,5.45939,5.45944,16000000.0
2008-10-09 01:46:00,5.46028,5.46074,5.45915,5.45915,9000000.0
2008-10-09 01:47:00,5.45997,5.46074,5.45882,5.46014,17000000.0
2008-10-09 01:48:00,5.46005,5.4601,5.45721,5.45806,16000000.0
2008-10-09 01:49:00,5.45882,5.4589,5.45748,5.45748,10000000.0
2008-10-09 01:50:00,5.45879,5.46045,5.45862,5.45874,11000000.0
2008-10-09 01:51:00,5.45994,5.46172,5.4599,5.46067,12000000.0
2008-10-09 01:52:00,5.46055,5.46457,5.46031,5.46326,12000000.0
2008-10-09 01:53:00,5.46349,5.46663,5.46325,5.46485,18000000.0
2008-10-09 01:54:00,5.46558,5.46753,5.46496,5.46603,14000000.0
2008-10-09 01:55:00,5.46631,5.46746,5.4651,5.4651,18000000.0
2008-10-09 01:56:00,5.46476,5.46733,5.46476,5.46733,8000000.0
2008-10-09 01:57:00,5.46725,5.46841,5.46622,5.46728,13000000.0
2008-10-09 01:58:00,5.4683,5.46867,5.46758,5.46846,11000000.0
2008-10-09 01:59:00,5.46888,5.46971,5.46851,5.46873,11000000.0
2008-10-09 02:00:00,5.46795,5.46854,5.46795,5.46854,16000000.0
2008-10-09 02:01:00,5.46732,5.4681,5.46621,5.46625,21000000.0
2008-10-09 02:02:00,5.46837,5.46841,5.46728,5.46728,10000000.0
2008-10-09 02:03:00,5.46722,5.46751,5.46682,5.46738,8000000.0
2008-10-09 02:04:00,5.46732,5.46884,5.46732,5.46783,14000000.0
2008-10-09 02:05:00,5.46782,5.46898,5.46711,5.46898,14000000.0
2008-10-09 02:06:00,5.46724,5.46877,5.46714,5.46788,15000000.0
2008-10-09 02:07:00,5.46787,5.46886,5.4676,5.4676,10000000.0
2008-10-09 02:08:00,5.4687,5.46987,5.46821,5.46909,16000000.0
2008-10-09 02:09:00,5.46862,5.46934,5.46757,5.46757,18000000.0
2008-10-09 02:10:00,5.46877,5.46918,5.46777,5.46841,16000000.0
2008-10-09 02:11:00,5.46787,5.46933,5.46762,5.46794,14000000.0
2008-10-09 02:12:00,5.46939,5.46997,5.46853,5.46898,10000000.0
2008-10-09 02:13:00,5.46962,5.47035,5.4688,5.4688,15000000.0
2008-10-09 02:14:00,5.46853,5.46906,5.46448,5.4653,19000000.0
2008-10-09 02:15:00,5.46579,5.46729,5.46536,5.46692,12000000.0
2008-10-09 02:16:00,5.46675,5.46763,5.46645,5.46653,18000000.0
2008-10-09 02:17:00,5.46767,5.46779,5.4662,5.46774,14000000.0
2008-10-09 02:18:00,5.46686,5.46811,5.46686,5.46736,12000000.0
2008-10-09 02:19:00,5.46686,5.46726,5.46474,5.46578,14000000.0
2008-10-09 02:20:00,5.46606,5.4678,5.46575,5.46575,13000000.0
2008-10-09 02:21:00,5.46619,5.46668,5.4649,5.46569,15000000.0
2008-10-09 02:22:00,5.46615,5.46741,5.46565,5.46621,13000000.0
2008-10-09 02:23:00,5.46573,5.46682,5.4642,5.46547,16000000.0
2008-10-09 02:24:00,5.46398,5.46597,5.4629,5.4629,17000000.0
2008-10-09 02:25:00,5.46513,5.46538,5.46384,5.46538,10000000.0
2008-10-09 02:26:00,5.46394,5.4656,5.46394,5.46457,13000000.0
2008-10-09 02:27:00,5.465,5.46558,5.46185,5.46185,7000000.0
2008-10-09 02:28:00,5.4637,5.4637,5.46134,5.46188,9000000.0
2008-10-09 02:29:00,5.46261,5.4651,5.4618,5.4618,20000000.0
2008-10-09 02:30:00,5.46206,5.46307,5.46102,5.46149,11000000.0
2008-10-09 02:31:00,5.46011,5.4605,5.45874,5.46002,9000000.0
2008-10-09 02:32:00,5.45949,5.46021,5.45842,5.45937,13000000.0
2008-10-09 02:33:00,5.45913,5.46021,5.4578,5.45995,14000000.0
2008-10-09 02:34:00,5.45797,5.45905,5.45735,5.45819,17000000.0
2008-10-09 02:35:00,5.45801,5.45933,5.45687,5.45761,15000000.0
2008-10-09 02:36:00,5.46031,5.46151,5.45888,5.46072,14000000.0
2008-10-09 02:37:00,5.46096,5.46296,5.46029,5.46296,13000000.0
2008-10-09 02:38:00,5.4625,5.46403,5.46042,5.46403,14000000.0
2008-10-09 02:39:00,5.46315,5.46474,5.46269,5.46345,15000000.0
2008-10-09 02:40:00,5.46285,5.46454,5.46219,5.46223,12000000.0
2008-10-09 02:41:00,5.4639,5.46545,5.46295,5.46434,13000000.0
2008-10-09 02:42:00,5.46554,5.46821,5.46489,5.46821,16000000.0
2008-10-09 02:43:00,5.46773,5.46852,5.46631,5.46852,18000000.0
2008-10-09 02:44:00,5.4677,5.46977,5.4672,5.46903,10000000.0
2008-10-09 02:45:00,5.46873,5.46971,5.46466,5.46466,14000000.0
2008-10-09 02:46:00,5.46564,5.46724,5.46528,5.46651,18000000.0
2008-10-09 02:47:00,5.46667,5.46864,5.46575,5.46802,17000000.0
2008-10-09 02:48:00,5.46773,5.46839,5.46668,5.46668,7000000.0
2008-10-09 02:49:00,5.46734,5.46774,5.46573,5.46633,13000000.0
2008-10-09 02:50:00,5.46607,5.46698,5.46384,5.46453,14000000.0
2008-10-09 02:51:00,5.4657,5.46666,5.46355,5.46518,15000000.0
2008-10-09 02:52:00,5.46603,5.47126,5.46439,5.47126,15000000.0
2008-10-09 02:53:00,5.4702,5.4727,5.4702,5.47239,9000000.0
2008-10-09 02:54:00,5.47381,5.47866,5.47265,5.47681,13000000.0
2008-10-09 02:55:00,5.4789,5.47956,5.47622,5.47856,11000000.0
2008-10-09 02:56:00,5.47563,5.47723,5.4746,5.47507,18000000.0
2008-10-09 02:57:00,5.47603,5.47733,5.47459,5.47537,13000000.0
2008-10-09 02:58:00,5.47474,5.47625,5.47416,5.47416,9000000.0
2008-10-09 02:59:00,5.47526,5.47643,5.47382,5.47407,14000000.0
2008-10-09 03:00:00,5.47591,5.47713,5.47453,5.47697,11000000.0
2008-10-09 03:01:00,5.47667,5.47992,5.47655,5.47925,11000000.0
2008-10-09 03:02:00,5.47751,5.47849,5.47607,5.47739,11000000.0
2008-10-09 03:03:00,5.47639,5.47792,5.4758,5.47783,23000000.0
2008-10-09 03:04:00,5.47748,5.47931,5.47717,5.47867,11000000.0
2008-10-09 03:05:00,5.47616,5.47776,5.47482,5.47511,17000000.0
2008-10-09 03:06:00,5.47567,5.47668,5.4753,5.47542,9000000.0
2008-10-09 03:07:00,5.47713,5.47779,5.47512,5.47703,15000000.0
2008-10-09 03:08:00,5.47744,5.47894,5.4767,5.47789,12000000.0
2008-10-09 03:09:00,5.47828,5.47962,5.4765,5.4765,15000000.0
2008-10-09 03:10:00,5.47547,5.4774,5.47547,5.47689,19000000.0
2008-10-09 03:11:00,5.47592,5.47676,5.47377,5.47451,15000000.0
2008-10-09 03:12:00,5.47395,5.47467,5.47051,5.47051,18000000.0
2008-10-09 03:13:00,5.47227,5.47388,5.47118,5.47181,18000000.0
2008-10-09 03:14:00,5.47295,5.4752,5.47262,5.47416,10000000.0
2008-10-09 03:15:00,5.47611,5.47713,5.47451,5.47515,7000000.0
2008-10-09 03:16:00,5.47477,5.47704,5.47364,5.47653,8000000.0
2008-10-09 03:17:00,5.47811,5.47991,5.47723,5.47991,10000000.0
2008-10-09 03:18:00,5.479,5.4795,5.47761,5.4781,15000000.0
2008-10-09 03:19:00,5.4799,5.48064,5.47883,5.48037,10000000.0
2008-10-09 03:20:00,5.47956,5.48121,5.47956,5.48121,16000000.0
2008-10-09 03:21:00,5.47995,5.48118,5.47926,5.47926,11000000.0
2008-10-09 03:22:00,5.47922,5.48093,5.47902,5.47955,10000000.0
2008-10-09 03:23:00,5.48022,5.48132,5.47949,5.4798,12000000.0
2008-10-09 03:24:00,5.48089,5.48089,5.47905,5.47995,13000000.0
2008-10-09 03:25:00,5.48092,5.48106,5.47968,5.47968,11000000.0
2008-10-09 03:26:00,5.48099,5.48132,5.47923,5.47948,13000000.0
2008-10-09 03:27:00,5.48025,5.48095,5.47964,5.47981,14000000.0
2008-10-09 03:28:00,5.47922,5.48133,5.47922,5.48017,18000000.0
2008-10-09 03:29:00,5.48001,5.48088,5.47958,5.48022,15000000.0
2008-10-09 03:30:00,5.48039,5.48039,5.47658,5.47658,10000000.0
2008-10-09 03:31:00,5.47565,5.4772,5.47565,5.47606,13000000.0
2008-10-09 03:32:00,5.47664,5.47855,5.47615,5.47725,16000000.0
2008-10-09 03:33:00,5.47655,5.47826,5.4759,5.47798,13000000.0
2008-10-09 03:34:00,5.47689,5.47791,5.4761,5.47645,16000000.0
2008-10-09 03:35:00,5.47575,5.4773,5.47516,5.47516,10000000.0
2008-10-09 03:36:00,5.47504,5.47608,5.47262,5.47262,11000000.0
2008-10-09 03:37:00,5.47291,5.47383,5.47133,5.47133,13000000.0
2008-10-09 03:38:00,5.47204,5.47218,5.47018,5.47071,13000000.0
2008-10-09 03:39:00,5.47267,5.4749,5.47152,5.47445,13000000.0
2008-10-09 03:40:00,5.47419,5.47691,5.47419,5.47569,12000000.0
2008-10-09 03:41:00,5.47387,5.47476,5.47241,5.47248,16000000.0
2008-10-09 03:42:00,5.47118,5.47241,5.46986,5.47011,21000000.0
2008-10-09 03:43:00,5.47009,5.47268,5.46803,5.47268,18000000.0
2008-10-09 03:44:00,5.47259,5.47259,5.46688,5.46706,15000000.0
2008-10-09 03:45:00,5.46672,5.46776,5.46529,5.46571,9000000.0
2008-10-09 03:46:00,5.46442,5.46758,5.46442,5.46758,8000000.0
2008-10-09 03:47:00,5.46707,5.46737,5.46657,5.46667,11000000.0
2008-10-09 03:48:00,5.46725,5.46756,5.46192,5.46192,9000000.0
2008-10-09 03:49:00,5.46323,5.46369,5.462,5.46247,16000000.0
2008-10-09 03:50:00,5.4617,5.46314,5.45963,5.46114,19000000.0
2008-10-09 03:51:00,5.45964,5.46096,5.45833,5.45833,9000000.0
2008-10-09 03:52:00,5.45748,5.45748,5.45373,5.45495,19000000.0
2008-10-09 03:53:00,5.45609,5.45619,5.45402,5.45554,10000000.0
2008-10-09 03:54:00,5.45555,5.45555,5.45318,5.45364,17000000.0
2008-10-09 03:55:00,5.45381,5.45725,5.45328,5.45725,16000000.0
2008-10-09 03:56:00,5.45855,5.45899,5.45542,5.45569,7000000.0
2008-10-09 03:57:00,5.45534,5.45666,5.45462,5.45463,11000000.0
2008-10-09 03:58:00,5.45452,5.45452,5.45125,5.45342,12000000.0
2008-10-09 03:59:00,5.45391,5.45625,5.4527,5.45509,17000000.0
2008-10-09 04:00:00,5.45729,5.4604,5.45696,5.45987,12000000.0
2008-10-09 04:01:00,5.46118,5.46421,5.45956,5.46328,16000000.0
2008-10-09 04:02:00,5.46429,5.46731,5.4641,5.46427,14000000.0
2008-10-09 04:03:00,5.46553,5.46627,5.46475,5.46553,12000000.0
2008-10-09 04:04:00,5.46528,5.46574,5.46369,5.46541,16000000.0
2008-10-09 04:05:00,5.46393,5.46393,5.46135,5.46147,13000000.0
2008-10-09 04:06:00,5.46076,5.46181,5.45973,5.4603,16000000.0
2008-10-09 04:07:00,5.45794,5.45794,5.45381,5.4554,13000000.0
2008-10-09 04:08:00,5.45687,5.45748,5.45529,5.4567,14000000.0
2008-10-09 04:09:00,5.45666,5.457,5.45535,5.45581,10000000.0
2008-10-09 04:10:00,5.45667,5.45947,5.45602,5.45947,12000000.0
2008-10-09 04:11:00,5.45798,5.45862,5.45713,5.45713,14000000.0
2008-10-09 04:12:00,5.45603,5.45795,5.45533,5.45587,19000000.0
2008-10-09 04:13:00,5.45706,5.46018,5.45654,5.45916,20000000.0
2008-10-09 04:14:00,5.46033,5.46129,5.45891,5.46021,12000000.0
2008-10-09 04:15:00,5.45954,5.46296,5.45925,5.46296,8000000.0
2008-10-09 04:16:00,5.4643,5.4644,5.46189,5.46189,13000000.0
2008-10-09 04:17:00,5.46244,5.46292,5.46158,5.46221,15000000.0
2008-10-09 04:18:00,5.46251,5.46356,5.46195,5.46318,9000000.0
2008-10-09 04:19:00,5.46376,5.46457,5.46299,5.46342,12000000.0
2008-10-09 04:20:00,5.46329,5.46412,5.46216,5.46216,9000000.0
2008-10-09 04:21:00,5.46287,5.46306,5.4599,5.4599,17000000.0
2008-10-09 04:22:00,5.46018,5.46146,5.45848,5.45848,14000000.0
2008-10-09 04:23:00,5.45823,5.45878,5.45724,5.45784,10000000.0
2008-10-09 04:24:00,5.45809,5.45912,5.45727,5.45809,12000000.0
2008-10-09 04:25:00,5.45878,5.45936,5.4568,5.45799,10000000.0
2008-10-09 04:26:00,5.45823,5.459,5.45726,5.45752,7000000.0
2008-10-09 04:27:00,5.45822,5.45918,5.45736,5.45835,15000000.0
2008-10-09 04:28:00,5.45817,5.45892,5.45798,5.45798,7000000.0
2008-10-09 04:29:00,5.4581,5.45911,5.4548,5.4548,14000000.0
2008-10-09 04:30:00,5.45551,5.456,5.45445,5.45445,11000000.0
2008-10-09 04:31:00,5.45568,5.45721,5.45424,5.4561,15000000.0
2008-10-09 04:32:00,5.45509,5.45633,5.4545,5.45498,17000000.0
2008-10-09 04:33:00,5.45383,5.45502,5.45326,5.4539,14000000.0
2008-10-09 04:34:00,5.45445,5.45517,5.45373,5.45384,9000000.0
2008-10-09 04:35:00,5.45385,5.45436,5.44989,5.45042,12000000.0
2008-10-09 04:36:00,5.45098,5.45207,5.45015,5.45015,12000000.0
2008-10-09 04:37:00,5.45045,5.45116,5.44978,5.44997,12000000.0
2008-10-09 04:38:00,5.44857,5.44914,5.44252,5.44252,11000000.0
2008-10-09 04:39:00,5.44296,5.44455,5.44184,5.44287,17000000.0
2008-10-09 04:40:00,5.44206,5.44262,5.43811,5.43811,9000000.0
2008-10-09 04:41:00,5.43971,5.4411,5.43876,5.44035,10000000.0
2008-10-09 04:42:00,5.43928,5.43944,5.43722,5.43735,8000000.0
2008-10-09 04:43:00,5.43629,5.43918,5.43595,5.4373,18000000.0
2008-10-09 04:44:00,5.43963,5.44009,5.43706,5.43867,9000000.0
2008-10-09 04:45:00,5.43936,5.44066,5.43852,5.43897,9000000.0
2008-10-09 04:46:00,5.43946,5.43994,5.43801,5.43896,16000000.0
2008-10-09 04:47:00,5.43971,5.44229,5.43929,5.44143,12000000.0
2008-10-09 04:48:00,5.44077,5.44211,5.43965,5.43965,10000000.0
2008-10-09 04:49:00,5.4404,5.44136,5.43973,5.43973,16000000.0
2008-10-09 04:50:00,5.44053,5.44226,5.43945,5.44183,16000000.0
2008-10-09 04:51:00,5.44221,5.44294,5.44086,5.44086,20000000.0
2008-10-09 04:52:00,5.44105,5.4423,5.44045,5.44058,13000000.0
2008-10-09 04:53:00,5.44134,5.44261,5.44125,5.44171,11000000.0
2008-10-09 04:54:00,5.44047,5.44251,5.44027,5.44151,11000000.0
2008-10-09 04:55:00,5.4425,5.4444,5.44189,5.44189,12000000.0
2008-10-09 04:56:00,5.44256,5.44549,5.44234,5.44525,16000000.0
2008-10-09 04:57:00,5.44496,5.44522,5.44277,5.44277,7000000.0
2008-10-09 04:58:00,5.44292,5.44711,5.44292,5.44415,13000000.0
2008-10-09 04:59:00,5.44499,5.44687,5.44442,5.44509,17000000.0
2008-10-09 05:00:00,5.44496,5.44682,5.4446,5.4449,10000000.0
2008-10-09 05:01:00,5.44517,5.44656,5.44437,5.44656,13000000.0
2008-10-09 05:02:00,5.44493,5.44546,5.44327,5.44409,18000000.0
2008-10-09 05:03:00,5.44486,5.44559,5.44329,5.44329,9000000.0
2008-10-09 05:04:00,5.44406,5.44619,5.44396,5.44488,12000000.0
2008-10-09 05:05:00,5.4456,5.44718,5.44496,5.44709,10000000.0
2008-10-09 05:06:00,5.44581,5.44731,5.4457,5.44621,20000000.0
2008-10-09 05:07:00,5.44577,5.44685,5.44566,5.44612,10000000.0
2008-10-09 05:08:00,5.44612,5.44711,5.44538,5.44578,17000000.0
2008-10-09 05:09:00,5.44375,5.44581,5.44073,5.44073,15000000.0
2008-10-09 05:10:00,5.44142,5.44259,5.4405,5.44103,10000000.0
2008-10-09 05:11:00,5.44151,5.4432,5.44068,5.44254,16000000.0
2008-10-09 05:12:00,5.44253,5.44398,5.44212,5.44398,7000000.0
2008-10-09 05:13:00,5.4428,5.4434,5.44019,5.44019,12000000.0
2008-10-09 05:14:00,5.44141,5.44406,5.44085,5.44169,14000000.0
2008-10-09 05:15:00,5.44202,5.44277,5.44095,5.44211,16000000.0
2008-10-09 05:16:00,5.44132,5.44253,5.4401,5.44078,15000000.0
2008-10-09 05:17:00,5.44026,5.44148,5.43977,5.43977,10000000.0
2008-10-09 05:18:00,5.44065,5.44148,5.43873,5.43917,13000000.0
2008-10-09 05:19:00,5.43935,5.44081,5.43935,5.44008,13000000.0
2008-10-09 05:20:00,5.43948,5.44055,5.43943,5.44002,20000000.0
2008-10-09 05:21:00,5.44143,5.44195,5.44094,5.44112,9000000.0
2008-10-09 05:22:00,5.44288,5.44288,5.44078,5.44094,17000000.0
2008-10-09 05:23:00,5.44139,5.44167,5.44019,5.44019,14000000.0
2008-10-09 05:24:00,5.44058,5.44194,5.44,5.44072,19000000.0
2008-10-09 05:25:00,5.44101,5.4416,5.43981,5.43998,13000000.0
2008-10-09 05:26:00,5.44023,5.44081,5.43688,5.43688,13000000.0
2008-10-09 05:27:00,5.43724,5.43822,5.43605,5.43822,13000000.0
2008-10-09 05:28:00,5.43747,5.4384,5.43737,5.43756,10000000.0
2008-10-09 05:29:00,5.43838,5.43918,5.4373,5.43819,17000000.0
2008-10-09 05:30:00,5.43801,5.4406,5.43801,5.43985,21000000.0
2008-10-09 05:31:00,5.43997,5.44178,5.43875,5.44,13000000.0
2008-10-09 05:32:00,5.44102,5.44213,5.44034,5.44034,16000000.0
2008-10-09 05:33:00,5.44027,5.44042,5.43885,5.43902,13000000.0
2008-10-09 05:34:00,5.43951,5.44065,5.43919,5.44016,13000000.0
2008-10-09 05:35:00,5.43957,5.4424,5.43957,5.44044,14000000.0
2008-10-09 05:36:00,5.43786,5.43837,5.4336,5.43472,18000000.0
2008-10-09 05:37:00,5.43346,5.43485,5.43251,5.43457,12000000.0
2008-10-09 05:38:00,5.43356,5.43573,5.43331,5.43477,13000000.0
2008-10-09 05:39:00,5.4351,5.43618,5.43319,5.43352,21000000.0
2008-10-09 05:40:00,5.43284,5.43434,5.4324,5.43292,14000000.0
2008-10-09 05:41:00,5.43241,5.43625,5.43241,5.43625,13000000.0
2008-10-09 05:42:00,5.43631,5.43808,5.43621,5.43688,8000000.0
2008-10-09 05:43:00,5.43832,5.44344,5.43832,5.44231,13000000.0
2008-10-09 05:44:00,5.44191,5.4435,5.44095,5.44095,13000000.0
2008-10-09 05:45:00,5.44159,5.44159,5.43884,5.44022,24000000.0
2008-10-09 05:46:00,5.43884,5.44032,5.4365,5.43807,14000000.0
2008-10-09 05:47:00,5.43829,5.43913,5.43744,5.43868,11000000.0
2008-10-09 05:48:00,5.4384,5.43903,5.43798,5.43798,18000000.0
2008-10-09 05:49:00,5.4382,5.43878,5.43733,5.43733,10000000.0
2008-10-09 05:50:00,5.43728,5.43824,5.43728,5.43808,10000000.0
2008-10-09 05:51:00,5.43785,5.43976,5.43785,5.43838,11000000.0
2008-10-09 05:52:00,5.43892,5.44088,5.43747,5.43906,19000000.0
2008-10-09 05:53:00,5.43879,5.44063,5.43749,5.43887,15000000.0
2008-10-09 05:54:00,5.43884,5.43913,5.43863,5.43881,7000000.0
2008-10-09 05:55:00,5.44023,5.44091,5.43858,5.43858,12000000.0
2008-10-09 05:56:00,5.4392,5.44031,5.43899,5.44005,16000000.0
2008-10-09 05:57:00,5.44199,5.44236,5.4394,5.44104,11000000.0
2008-10-09 05:58:00,5.44235,5.44735,5.43988,5.44555,22000000.0
2008-10-09 05:59:00,5.44219,5.44413,5.43956,5.44155,9000000.0
2008-10-09 06:00:00,5.44081,5.44276,5.43955,5.44063,17000000.0
2008-10-09 06:01:00,5.44071,5.44249,5.43952,5.43993,18000000.0
2008-10-09 06:02:00,5.43976,5.44054,5.43719,5.43814,18000000.0
2008-10-09 06:03:00,5.43778,5.43919,5.43649,5.43692,16000000.0
2008-10-09 06:04:00,5.4376,5.43839,5.43698,5.43698,8000000.0
2008-10-09 06:05:00,5.43813,5.43907,5.4368,5.43907,10000000.0
2008-10-09 06:06:00,5.43739,5.43909,5.43691,5.43778,27000000.0
2008-10-09 06:07:00,5.43912,5.44092,5.43806,5.44059,17000000.0
2008-10-09 06:08:00,5.4414,5.44327,5.44079,5.4429,14000000.0
2008-10-09 06:09:00,5.44289,5.44381,5.44173,5.44182,13000000.0
2008-10-09 06:10:00,5.44178,5.44228,5.44086,5.44109,14000000.0
2008-10-09 06:11:00,5.44114,5.44346,5.441,5.44149,16000000.0
2008-10-09 06:12:00,5.44095,5.44291,5.44095,5.44117,17000000.0
2008-10-09 06:13:00,5.44229,5.44329,5.44176,5.44286,14000000.0
2008-10-09 06:14:00,5.44225,5.44245,5.44225,5.44237,12000000.0
2008-10-09 06:15:00,5.44254,5.44369,5.44248,5.44264,13000000.0
2008-10-09 06:16:00,5.44236,5.44365,5.4414,5.44225,14000000.0
2008-10-09 06:17:00,5.44436,5.44598,5.44311,5.44563,11000000.0
2008-10-09 06:18:00,5.44326,5.44448,5.44149,5.4422,12000000.0
2008-10-09 06:19:00,5.44191,5.44321,5.44109,5.44192,19000000.0
2008-10-09 06:20:00,5.44176,5.44644,5.44147,5.44498,11000000.0
2008-10-09 06:21:00,5.44352,5.44631,5.44352,5.44511,9000000.0
2008-10-09 06:22:00,5.44555,5.44771,5.44555,5.44692,22000000.0
2008-10-09 06:23:00,5.44706,5.44793,5.44563,5.44774,18000000.0
2008-10-09 06:24:00,5.4459,5.44678,5.44509,5.4459,8000000.0
2008-10-09 06:25:00,5.44539,5.44674,5.44499,5.44674,9000000.0
2008-10-09 06:26:00,5.44715,5.44715,5.44248,5.44444,13000000.0
2008-10-09 06:27:00,5.44423,5.44678,5.44337,5.44678,15000000.0
2008-10-09 06:28:00,5.44849,5.44868,5.44688,5.4476,18000000.0
2008-10-09 06:29:00,5.44841,5.44919,5.44437,5.44437,16000000.0
2008-10-09 06:30:00,5.4449,5.44555,5.44371,5.44446,10000000.0
2008-10-09 06:31:00,5.44465,5.44483,5.44175,5.44263,13000000.0
2008-10-09 06:32:00,5.44234,5.44516,5.44214,5.44516,10000000.0
2008-10-09 06:33:00,5.44421,5.44464,5.44232,5.44232,10000000.0
2008-10-09 06:34:00,5.44182,5.44332,5.44181,5.44201,15000000.0
2008-10-09 06:35:00,5.44246,5.44318,5.44144,5.44224,13000000.0
2008-10-09 06:36:00,5.44258,5.44413,5.44191,5.44257,23000000.0
2008-10-09 06:37:00,5.44237,5.44451,5.44237,5.44253,11000000.0
2008-10-09 06:38:00,5.4441,5.44457,5.44321,5.44346,17000000.0
2008-10-09 06:39:00,5.44293,5.44407,5.4426,5.4426,8000000.0
2008-10-09 06:40:00,5.44232,5.44466,5.44232,5.44352,15000000.0
2008-10-09 06:41:00,5.4437,5.44652,5.44337,5.44652,15000000.0
2008-10-09 06:42:00,5.44682,5.44902,5.44682,5.4478,16000000.0
2008-10-09 06:43:00,5.44839,5.44977,5.44732,5.44977,12000000.0
2008-10-09 06:44:00,5.44844,5.44947,5.44738,5.44823,13000000.0
2008-10-09 06:45:00,5.44955,5.4496,5.44513,5.44513,14000000.0
2008-10-09 06:46:00,5.44596,5.44596,5.44316,5.44495,12000000.0
2008-10-09 06:47:00,5.44369,5.44453,5.44292,5.44318,11000000.0
2008-10-09 06:48:00,5.44436,5.44436,5.44198,5.44248,15000000.0
2008-10-09 06:49:00,5.44223,5.44381,5.442,5.44215,17000000.0
2008-10-09 06:50:00,5.4425,5.44374,5.44203,5.44203,13000000.0
2008-10-09 06:51:00,5.44274,5.44409,5.44234,5.44234,8000000.0
2008-10-09 06:52:00,5.44331,5.44565,5.44323,5.44461,14000000.0
2008-10-09 06:53:00,5.4445,5.4462,5.44402,5.44418,13000000.0
2008-10-09 06:54:00,5.44535,5.44683,5.44535,5.44662,8000000.0
2008-10-09 06:55:00,5.44632,5.44744,5.44582,5.44699,10000000.0
2008-10-09 06:56:00,5.44766,5.44847,5.44739,5.44773,11000000.0
2008-10-09 06:57:00,5.44798,5.44988,5.44791,5.44813,17000000.0
2008-10-09 06:58:00,5.44818,5.44952,5.44804,5.44952,12000000.0
2008-10-09 06:59:00,5.44727,5.44831,5.44593,5.44631,14000000.0
2008-10-09 07:00:00,5.44755,5.44765,5.44521,5.44557,11000000.0
2008-10-09 07:01:00,5.44593,5.44802,5.44593,5.44608,10000000.0
2008-10-09 07:02:00,5.44694,5.44889,5.44679,5.44782,14000000.0
2008-10-09 07:03:00,5.44747,5.44827,5.44649,5.44649,7000000.0
2008-10-09 07:04:00,5.44711,5.44819,5.44699,5.44702,16000000.0
2008-10-09 07:05:00,5.4473,5.4489,5.4471,5.44798,15000000.0
2008-10-09 07:06:00,5.44835,5.45068,5.44808,5.45016,16000000.0
2008-10-09 07:07:00,5.45032,5.45145,5.45004,5.45052,12000000.0
2008-10-09 07:08:00,5.45117,5.45175,5.44924,5.44992,8000000.0
2008-10-09 07:09:00,5.4512,5.45129,5.44959,5.44966,8000000.0
2008-10-09 07:10:00,5.45054,5.45201,5.45054,5.45063,16000000.0
2008-10-09 07:11:00,5.45144,5.45255,5.45042,5.45115,17000000.0
2008-10-09 07:12:00,5.45141,5.4521,5.45067,5.45134,20000000.0
2008-10-09 07:13:00,5.45168,5.45415,5.45111,5.45269,18000000.0
2008-10-09 07:14:00,5.45322,5.45371,5.45234,5.45239,11000000.0
2008-10-09 07:15:00,5.45297,5.45317,5.4504,5.45115,18000000.0
2008-10-09 07:16:00,5.45053,5.45168,5.44946,5.45026,18000000.0
2008-10-09 07:17:00,5.45053,5.45116,5.44895,5.45052,12000000.0
2008-10-09 07:18:00,5.45007,5.45137,5.44909,5.45137,18000000.0
2008-10-09 07:19:00,5.45128,5.45219,5.45024,5.45123,14000000.0
2008-10-09 07:20:00,5.45139,5.45261,5.4513,5.4524,18000000.0
2008-10-09 07:21:00,5.45262,5.45533,5.45262,5.45531,13000000.0
2008-10-09 07:22:00,5.45662,5.45734,5.45525,5.45666,14000000.0
2008-10-09 07:23:00,5.45564,5.45775,5.45564,5.45775,15000000.0
2008-10-09 07:24:00,5.45729,5.45729,5.45366,5.45385,16000000.0
2008-10-09 07:25:00,5.45302,5.45433,5.45245,5.45292,15000000.0
2008-10-09 07:26:00,5.45437,5.45442,5.45217,5.45385,13000000.0
2008-10-09 07:27:00,5.45539,5.45645,5.45354,5.45641,12000000.0
2008-10-09 07:28:00,5.45597,5.45597,5.45272,5.45384,22000000.0
2008-10-09 07:29:00,5.45437,5.45448,5.45229,5.45395,16000000.0
2008-10-09 07:30:00,5.45264,5.45264,5.4488,5.4506,14000000.0
2008-10-09 07:31:00,5.44962,5.45162,5.44889,5.45162,13000000.0
2008-10-09 07:32:00,5.45206,5.45225,5.44962,5.4513,9000000.0
2008-10-09 07:33:00,5.45127,5.45127,5.44942,5.44942,7000000.0
2008-10-09 07:34:00,5.45208,5.45385,5.44929,5.45385,18000000.0
2008-10-09 07:35:00,5.4542,5.45422,5.45206,5.45315,9000000.0
2008-10-09 07:36:00,5.45393,5.45543,5.45227,5.45448,13000000.0
2008-10-09 07:37:00,5.45289,5.45454,5.45215,5.45393,11000000.0
2008-10-09 07:38:00,5.45301,5.45416,5.452,5.45416,11000000.0
2008-10-09 07:39:00,5.45429,5.45566,5.45244,5.45487,19000000.0
2008-10-09 07:40:00,5.45477,5.45477,5.4527,5.45366,11000000.0
2008-10-09 07:41:00,5.45343,5.45378,5.44952,5.44952,7000000.0
2008-10-09 07:42:00,5.45194,5.45194,5.44921,5.4502,13000000.0
2008-10-09 07:43:00,5.45069,5.45117,5.44905,5.45099,14000000.0
2008-10-09 07:44:00,5.4499,5.45173,5.44941,5.45133,10000000.0
2008-10-09 07:45:00,5.45135,5.45213,5.45092,5.45213,8000000.0
2008-10-09 07:46:00,5.45209,5.4524,5.45036,5.45234,13000000.0
2008-10-09 07:47:00,5.45334,5.45391,5.4519,5.45307,15000000.0
2008-10-09 07:48:00,5.45406,5.45507,5.45223,5.45223,13000000.0
2008-10-09 07:49:00,5.45503,5.45506,5.45304,5.45339,10000000.0
2008-10-09 07:50:00,5.45326,5.45397,5.45079,5.45197,17000000.0
2008-10-09 07:51:00,5.45178,5.45243,5.45034,5.45219,16000000.0
2008-10-09 07:52:00,5.45096,5.45295,5.4494,5.45076,13000000.0
2008-10-09 07:53:00,5.45028,5.45064,5.4482,5.44981,10000000.0
2008-10-09 07:54:00,5.44957,5.45028,5.44875,5.45007,11000000.0
2008-10-09 07:55:00,5.45047,5.45076,5.44918,5.45047,12000000.0
2008-10-09 07:56:00,5.45105,5.45135,5.4494,5.4498,13000000.0
2008-10-09 07:57:00,5.4499,5.45088,5.44917,5.44957,8000000.0
2008-10-09 07:58:00,5.44904,5.4496,5.44792,5.44921,14000000.0
2008-10-09 07:59:00,5.44851,5.4497,5.4473,5.44806,15000000.0
2008-10-09 08:00:00,5.44732,5.44858,5.44722,5.44766,10000000.0
2008-10-09 08:01:00,5.44776,5.44776,5.44427,5.44427,13000000.0
2008-10-09 08:02:00,5.44453,5.44669,5.44368,5.44548,14000000.0
2008-10-09 08:03:00,5.44394,5.4459,5.44265,5.44338,12000000.0
2008-10-09 08:04:00,5.44081,5.44289,5.44033,5.44106,16000000.0
2008-10-09 08:05:00,5.44084,5.44177,5.43875,5.43944,14000000.0
2008-10-09 08:06:00,5.43922,5.44051,5.43784,5.43978,19000000.0
2008-10-09 08:07:00,5.43958,5.44023,5.43732,5.43867,19000000.0
2008-10-09 08:08:00,5.43808,5.43826,5.43572,5.43637,11000000.0
2008-10-09 08:09:00,5.43589,5.43771,5.43524,5.43604,10000000.0
2008-10-09 08:10:00,5.43684,5.43713,5.435,5.43679,16000000.0
2008-10-09 08:11:00,5.43732,5.43732,5.43383,5.43552,9000000.0
2008-10-09 08:12:00,5.43503,5.43577,5.43472,5.43577,10000000.0
2008-10-09 08:13:00,5.43575,5.43604,5.4347,5.43541,11000000.0
2008-10-09 08:14:00,5.43526,5.43869,5.43526,5.43858,12000000.0
2008-10-09 08:15:00,5.43914,5.43984,5.43757,5.43894,15000000.0
2008-10-09 08:16:00,5.43802,5.43928,5.43675,5.43675,14000000.0
2008-10-09 08:17:00,5.43932,5.4408,5.43796,5.43969,10000000.0
2008-10-09 08:18:00,5.44075,5.44195,5.4383,5.4383,9000000.0
2008-10-09 08:19:00,5.43856,5.43891,5.43767,5.43815,11000000.0
2008-10-09 08:20:00,5.43736,5.44087,5.43736,5.4382,11000000.0
2008-10-09 08:21:00,5.43924,5.4393,5.43735,5.4393,20000000.0
2008-10-09 08:22:00,5.43785,5.43817,5.43578,5.43699,8000000.0
2008-10-09 08:23:00,5.43677,5.43849,5.43557,5.4377,12000000.0
2008-10-09 08:24:00,5.43815,5.43878,5.437,5.43805,13000000.0
2008-10-09 08:25:00,5.43753,5.43877,5.43565,5.43671,12000000.0
2008-10-09 08:26:00,5.43821,5.44122,5.43753,5.44122,13000000.0
2008-10-09 08:27:00,5.43975,5.44193,5.43939,5.44123,11000000.0
2008-10-09 08:28:00,5.43949,5.44057,5.43905,5.44057,8000000.0
2008-10-09 08:29:00,5.44033,5.44033,5.43846,5.4396,12000000.0
2008-10-09 08:30:00,5.43919,5.44005,5.43817,5.43978,11000000.0
2008-10-09 08:31:00,5.44076,5.44098,5.43803,5.43848,10000000.0
2008-10-09 08:32:00,5.43844,5.44146,5.43826,5.44146,13000000.0
2008-10-09 08:33:00,5.44233,5.44233,5.43899,5.43899,11000000.0
2008-10-09 08:34:00,5.439,5.439,5.4368,5.43804,17000000.0
2008-10-09 08:35:00,5.43623,5.43759,5.43413,5.43431,11000000.0
2008-10-09 08:36:00,5.43448,5.43495,5.43194,5.43393,10000000.0
2008-10-09 08:37:00,5.4346,5.4351,5.43254,5.4351,9000000.0
2008-10-09 08:38:00,5.4358,5.43695,5.43326,5.43585,18000000.0
2008-10-09 08:39:00,5.43563,5.43809,5.43478,5.43809,8000000.0
2008-10-09 08:40:00,5.43686,5.43686,5.43347,5.43461,7000000.0
2008-10-09 08:41:00,5.43291,5.43429,5.43115,5.43429,16000000.0
2008-10-09 08:42:00,5.43485,5.43489,5.43333,5.43477,14000000.0
2008-10-09 08:43:00,5.43482,5.43617,5.43306,5.43574,12000000.0
2008-10-09 08:44:00,5.43596,5.43596,5.43185,5.43332,9000000.0
2008-10-09 08:45:00,5.4344,5.43609,5.43224,5.43538,18000000.0
2008-10-09 08:46:00,5.43706,5.43746,5.43471,5.43503,14000000.0
2008-10-09 08:47:00,5.437,5.44181,5.43613,5.44083,18000000.0
2008-10-09 08:48:00,5.44106,5.44151,5.43673,5.43673,12000000.0
2008-10-09 08:49:00,5.43843,5.43861,5.43659,5.43861,14000000.0
2008-10-09 08:50:00,5.43951,5.44065,5.43689,5.43819,16000000.0
2008-10-09 08:51:00,5.43866,5.43877,5.43664,5.43831,21000000.0
2008-10-09 08:52:00,5.4376,5.43847,5.43631,5.43749,20000000.0
2008-10-09 08:53:00,5.4394,5.43958,5.43731,5.43919,7000000.0
2008-10-09 08:54:00,5.4394,5.44102,5.43711,5.44077,17000000.0
2008-10-09 08:55:00,5.43982,5.44044,5.43494,5.43733,12000000.0
2008-10-09 08:56:00,5.43527,5.43609,5.43213,5.4336,17000000.0
2008-10-09 08:57:00,5.43241,5.43451,5.43051,5.43406,16000000.0
2008-10-09 08:58:00,5.43482,5.43656,5.43354,5.4363,12000000.0
2008-10-09 08:59:00,5.43775,5.43922,5.43581,5.43811,13000000.0
2008-10-09 09:00:00,5.43674,5.4403,5.43449,5.43886,17000000.0
2008-10-09 09:01:00,5.44008,5.44165,5.4383,5.44049,13000000.0
2008-10-09 09:02:00,5.4398,5.44025,5.43674,5.43872,8000000.0
2008-10-09 09:03:00,5.4393,5.44022,5.43771,5.4396,16000000.0
2008-10-09 09:04:00,5.44046,5.44236,5.44005,5.44208,8000000.0
2008-10-09 09:05:00,5.44106,5.44207,5.44055,5.44174,11000000.0
2008-10-09 09:06:00,5.44132,5.44173,5.43954,5.44068,10000000.0
2008-10-09 09:07:00,5.43997,5.44032,5.43877,5.43991,10000000.0
2008-10-09 09:08:00,5.44036,5.44042,5.43874,5.43985,19000000.0
2008-10-09 09:09:00,5.43844,5.4401,5.43742,5.44001,16000000.0
2008-10-09 09:10:00,5.44,5.44077,5.43938,5.44064,8000000.0
2008-10-09 09:11:00,5.43989,5.44,5.4365,5.43771,11000000.0
2008-10-09 09:12:00,5.43615,5.43706,5.43459,5.43573,16000000.0
2008-10-09 09:13:00,5.43633,5.43667,5.43426,5.43617,15000000.0
2008-10-09 09:14:00,5.4363,5.43792,5.43455,5.43696,17000000.0
2008-10-09 09:15:00,5.43612,5.43872,5.43601,5.43812,12000000.0
2008-10-09 09:16:00,5.43569,5.43763,5.43481,5.43582,14000000.0
2008-10-09 09:17:00,5.43582,5.43754,5.43481,5.43689,14000000.0
2008-10-09 09:18:00,5.43669,5.43669,5.4351,5.43631,18000000.0
2008-10-09 09:19:00,5.43538,5.43715,5.43523,5.43663,14000000.0
2008-10-09 09:20:00,5.43668,5.43817,5.43522,5.43522,18000000.0
2008-10-09 09:21:00,5.43521,5.43733,5.43382,5.43621,17000000.0
2008-10-09 09:22:00,5.43676,5.43721,5.43439,5.43607,13000000.0
2008-10-09 09:23:00,5.43643,5.43653,5.43406,5.4353,12000000.0
2008-10-09 09:24:00,5.43546,5.43846,5.43466,5.43761,14000000.0
2008-10-09 09:25:00,5.43682,5.43682,5.43509,5.43509,9000000.0
2008-10-09 09:26:00,5.43686,5.43718,5.43287,5.43287,13000000.0
2008-10-09 09:27:00,5.43441,5.4348,5.43203,5.43389,13000000.0
2008-10-09 09:28:00,5.4333,5.43406,5.43101,5.43246,19000000.0
2008-10-09 09:29:00,5.4336,5.43384,5.43107,5.43343,14000000.0
2008-10-09 09:30:00,5.43311,5.4334,5.4283,5.43114,15000000.0
2008-10-09 09:31:00,5.42871,5.43066,5.42775,5.42922,11000000.0
2008-10-09 09:32:00,5.42811,5.42979,5.42727,5.42979,16000000.0
2008-10-09 09:33:00,5.43056,5.4306,5.42906,5.4306,9000000.0
2008-10-09 09:34:00,5.43048,5.4307,5.42755,5.4298,18000000.0
2008-10-09 09:35:00,5.4291,5.42923,5.42621,5.42742,14000000.0
2008-10-09 09:36:00,5.42504,5.4283,5.42502,5.42633,16000000.0
2008-10-09 09:37:00,5.42637,5.4292,5.42487,5.42802,20000000.0
2008-10-09 09:38:00,5.42763,5.42763,5.42518,5.42578,19000000.0
2008-10-09 09:39:00,5.42655,5.4282,5.4255,5.42801,16000000.0
2008-10-09 09:40:00,5.42725,5.42782,5.42456,5.42708,12000000.0
2008-10-09 09:41:00,5.42682,5.42753,5.42468,5.4268,18000000.0
2008-10-09 09:42:00,5.42935,5.43085,5.42776,5.43002,16000000.0
2008-10-09 09:43:00,5.42974,5.43112,5.42846,5.43112,15000000.0
2008-10-09 09:44:00,5.43137,5.43267,5.42909,5.43008,13000000.0
2008-10-09 09:45:00,5.43184,5.43412,5.42999,5.42999,13000000.0
2008-10-09 09:46:00,5.43115,5.43115,5.42661,5.42932,17000000.0
2008-10-09 09:47:00,5.42714,5.42823,5.42572,5.42772,13000000.0
2008-10-09 09:48:00,5.42883,5.42925,5.42616,5.42634,16000000.0
2008-10-09 09:49:00,5.425,5.4277,5.42352,5.42539,17000000.0
2008-10-09 09:50:00,5.42712,5.42856,5.42563,5.42686,12000000.0
2008-10-09 09:51:00,5.42686,5.42716,5.4253,5.42613,16000000.0
2008-10-09 09:52:00,5.42592,5.42592,5.42233,5.42461,16000000.0
2008-10-09 09:53:00,5.42384,5.42456,5.42112,5.4226,15000000.0
2008-10-09 09:54:00,5.42202,5.42237,5.41957,5.42111,15000000.0
2008-10-09 09:55:00,5.42198,5.42521,5.41951,5.42484,15000000.0
2008-10-09 09:56:00,5.42416,5.42416,5.42089,5.42349,17000000.0
2008-10-09 09:57:00,5.42333,5.42333,5.41941,5.4209,12000000.0
2008-10-09 09:58:00,5.4209,5.421,5.41801,5.41942,14000000.0
2008-10-09 09:59:00,5.42031,5.42135,5.41871,5.42106,10000000.0
2008-10-09 10:00:00,5.42289,5.42291,5.41781,5.41781,11000000.0
2008-10-09 10:01:00,5.41913,5.42052,5.41739,5.41916,24000000.0
2008-10-09 10:02:00,5.41966,5.42181,5.41824,5.41914,14000000.0
2008-10-09 10:03:00,5.42008,5.42008,5.4147,5.41995,16000000.0
2008-10-09 10:04:00,5.41897,5.42121,5.41847,5.42002,10000000.0
2008-10-09 10:05:00,5.42075,5.42424,5.42001,5.42424,10000000.0
2008-10-09 10:06:00,5.42193,5.42348,5.42091,5.42198,9000000.0
2008-10-09 10:07:00,5.42205,5.42213,5.41909,5.42015,11000000.0
2008-10-09 10:08:00,5.42127,5.42127,5.41806,5.4192,9000000.0
2008-10-09 10:09:00,5.41939,5.41987,5.41743,5.41987,11000000.0
2008-10-09 10:10:00,5.41884,5.41884,5.41228,5.41457,15000000.0
2008-10-09 10:11:00,5.41314,5.41566,5.41091,5.41508,16000000.0
2008-10-09 10:12:00,5.4158,5.41587,5.41147,5.41147,19000000.0
2008-10-09 10:13:00,5.41028,5.41071,5.40804,5.40874,9000000.0
2008-10-09 10:14:00,5.41077,5.41125,5.40864,5.41078,11000000.0
2008-10-09 10:15:00,5.41258,5.41392,5.41104,5.41295,8000000.0
2008-10-09 10:16:00,5.41094,5.41264,5.40854,5.40949,17000000.0
2008-10-09 10:17:00,5.4099,5.41199,5.40846,5.41091,16000000.0
2008-10-09 10:18:00,5.41144,5.41394,5.40959,5.41269,16000000.0
2008-10-09 10:19:00,5.41014,5.41188,5.40869,5.41181,17000000.0
2008-10-09 10:20:00,5.4115,5.4115,5.40475,5.40651,16000000.0
2008-10-09 10:21:00,5.40616,5.40681,5.40482,5.40621,7000000.0
2008-10-09 10:22:00,5.40605,5.40605,5.40212,5.40391,10000000.0
2008-10-09 10:23:00,5.40237,5.40445,5.40141,5.40433,14000000.0
2008-10-09 10:24:00,5.40552,5.40673,5.40381,5.4058,13000000.0
2008-10-09 10:25:00,5.40515,5.4062,5.40193,5.40468,12000000.0
2008-10-09 10:26:00,5.40313,5.4051,5.40233,5.40455,11000000.0
2008-10-09 10:27:00,5.40415,5.4045,5.40135,5.40424,13000000.0
2008-10-09 10:28:00,5.40344,5.40484,5.40263,5.4041,13000000.0
2008-10-09 10:29:00,5.40616,5.40642,5.40356,5.40614,11000000.0
2008-10-09 10:30:00,5.40554,5.40554,5.40326,5.40363,9000000.0
2008-10-09 10:31:00,5.40425,5.40425,5.39964,5.40199,16000000.0
2008-10-09 10:32:00,5.40052,5.40273,5.39947,5.40273,9000000.0
2008-10-09 10:33:00,5.40341,5.40346,5.401,5.40233,12000000.0
2008-10-09 10:34:00,5.40452,5.40529,5.40333,5.404,11000000.0
2008-10-09 10:35:00,5.40471,5.40563,5.40339,5.40478,17000000.0
2008-10-09 10:36:00,5.40582,5.40746,5.40461,5.40609,10000000.0
2008-10-09 10:37:00,5.40678,5.40744,5.40439,5.40594,15000000.0
2008-10-09 10:38:00,5.40717,5.40717,5.40424,5.40632,17000000.0
2008-10-09 10:39:00,5.40734,5.40851,5.40504,5.40504,13000000.0
2008-10-09 10:40:00,5.4075,5.40836,5.40638,5.40828,10000000.0
2008-10-09 10:41:00,5.40841,5.40865,5.40629,5.40852,15000000.0
2008-10-09 10:42:00,5.40868,5.40883,5.4059,5.40883,12000000.0
2008-10-09 10:43:00,5.40927,5.41061,5.40898,5.41059,13000000.0
2008-10-09 10:44:00,5.41045,5.4122,5.40954,5.41195,12000000.0
2008-10-09 10:45:00,5.41158,5.41158,5.40963,5.41079,13000000.0
2008-10-09 10:46:00,5.41065,5.41288,5.40973,5.41288,13000000.0
2008-10-09 10:47:00,5.41291,5.41524,5.41268,5.4152,7000000.0
2008-10-09 10:48:00,5.41486,5.41583,5.41386,5.41493,12000000.0
2008-10-09 10:49:00,5.41543,5.4155,5.41398,5.41494,10000000.0
2008-10-09 10:50:00,5.41384,5.41616,5.41384,5.41492,14000000.0
2008-10-09 10:51:00,5.41338,5.41524,5.41302,5.41449,11000000.0
2008-10-09 10:52:00,5.4138,5.4138,5.41141,5.41284,20000000.0
2008-10-09 10:53:00,5.41424,5.41424,5.41141,5.41204,9000000.0
2008-10-09 10:54:00,5.41182,5.41385,5.41114,5.4117,18000000.0
2008-10-09 10:55:00,5.41184,5.4122,5.41056,5.41056,10000000.0
2008-10-09 10:56:00,5.41168,5.41168,5.4093,5.411,11000000.0
2008-10-09 10:57:00,5.41019,5.41054,5.40867,5.40966,8000000.0
2008-10-09 10:58:00,5.40797,5.40854,5.40709,5.40723,10000000.0
2008-10-09 10:59:00,5.40658,5.4074,5.4058,5.40708,10000000.0
2008-10-09 11:00:00,5.40543,5.40605,5.40458,5.40526,15000000.0
2008-10-09 11:01:00,5.40554,5.4068,5.40463,5.40565,12000000.0
2008-10-09 11:02:00,5.40482,5.40598,5.40464,5.40471,8000000.0
2008-10-09 11:03:00,5.40504,5.40586,5.40446,5.4056,11000000.0
2008-10-09 11:04:00,5.40594,5.40733,5.40577,5.40665,15000000.0
2008-10-09 11:05:00,5.40739,5.40837,5.40659,5.40837,17000000.0
2008-10-09 11:06:00,5.40754,5.40827,5.40718,5.40817,12000000.0
2008-10-09 11:07:00,5.40797,5.40921,5.40766,5.40865,11000000.0
2008-10-09 11:08:00,5.40995,5.41247,5.40945,5.41247,22000000.0
2008-10-09 11:09:00,5.41355,5.4141,5.41248,5.41315,9000000.0
2008-10-09 11:10:00,5.41352,5.41401,5.41224,5.41342,16000000.0
2008-10-09 11:11:00,5.41198,5.41304,5.41118,5.41276,7000000.0
2008-10-09 11:12:00,5.41226,5.41253,5.41068,5.41166,15000000.0
2008-10-09 11:13:00,5.41024,5.41155,5.41005,5.41136,11000000.0
2008-10-09 11:14:00,5.41105,5.41251,5.40981,5.41251,18000000.0
2008-10-09 11:15:00,5.41104,5.41231,5.41091,5.41231,11000000.0
2008-10-09 11:16:00,5.41124,5.41188,5.40995,5.41163,13000000.0
2008-10-09 11:17:00,5.41116,5.41137,5.40996,5.41115,13000000.0
2008-10-09 11:18:00,5.41117,5.41117,5.40972,5.41016,9000000.0
2008-10-09 11:19:00,5.40813,5.4112,5.40813,5.4112,17000000.0
2008-10-09 11:20:00,5.40993,5.41149,5.40993,5.41143,14000000.0
2008-10-09 11:21:00,5.41138,5.41351,5.41107,5.41302,14000000.0
2008-10-09 11:22:00,5.41322,5.41447,5.41237,5.41353,22000000.0
2008-10-09 11:23:00,5.41439,5.41579,5.41304,5.41579,8000000.0
2008-10-09 11:24:00,5.41658,5.41987,5.41635,5.4186,18000000.0
2008-10-09 11:25:00,5.41975,5.42071,5.41762,5.4177,9000000.0
2008-10-09 11:26:00,5.41718,5.41851,5.41553,5.41723,15000000.0
2008-10-09 11:27:00,5.41585,5.41641,5.41423,5.41521,10000000.0
2008-10-09 11:28:00,5.4142,5.4152,5.41359,5.4152,13000000.0
2008-10-09 11:29:00,5.41442,5.41553,5.41388,5.41553,17000000.0
2008-10-09 11:30:00,5.41333,5.41473,5.4122,5.41245,13000000.0
2008-10-09 11:31:00,5.41216,5.41293,5.41131,5.4128,12000000.0
2008-10-09 11:32:00,5.41249,5.41377,5.41214,5.41377,20000000.0
2008-10-09 11:33:00,5.41433,5.41573,5.41377,5.41422,16000000.0
2008-10-09 11:34:00,5.41454,5.41646,5.41454,5.41605,13000000.0
2008-10-09 11:35:00,5.41579,5.41706,5.41433,5.41623,14000000.0
2008-10-09 11:36:00,5.4162,5.41632,5.41508,5.41513,11000000.0
2008-10-09 11:37:00,5.41432,5.41515,5.41114,5.41114,16000000.0
2008-10-09 11:38:00,5.41195,5.41212,5.41041,5.41041,8000000.0
2008-10-09 11:39:00,5.41181,5.41248,5.41125,5.41187,11000000.0
2008-10-09 11:40:00,5.41192,5.41355,5.41145,5.41316,12000000.0
2008-10-09 11:41:00,5.41429,5.4151,5.41218,5.41445,10000000.0
2008-10-09 11:42:00,5.41458,5.41593,5.41307,5.41307,10000000.0
2008-10-09 11:43:00,5.41471,5.41674,5.41356,5.4164,17000000.0
2008-10-09 11:44:00,5.41611,5.41667,5.41456,5.41511,15000000.0
2008-10-09 11:45:00,5.41637,5.41785,5.41611,5.41702,16000000.0
2008-10-09 11:46:00,5.41735,5.41767,5.41594,5.41594,7000000.0
2008-10-09 11:47:00,5.41713,5.41787,5.4161,5.41753,16000000.0
2008-10-09 11:48:00,5.41727,5.41906,5.41711,5.41813,13000000.0
2008-10-09 11:49:00,5.41831,5.41887,5.41755,5.41887,10000000.0
2008-10-09 11:50:00,5.41821,5.41844,5.41464,5.41464,12000000.0
2008-10-09 11:51:00,5.41526,5.41579,5.41418,5.41518,14000000.0
2008-10-09 11:52:00,5.41626,5.4175,5.41526,5.41707,18000000.0
2008-10-09 11:53:00,5.41722,5.41752,5.41547,5.41603,16000000.0
2008-10-09 11:54:00,5.41643,5.41696,5.41568,5.41677,8000000.0
2008-10-09 11:55:00,5.41479,5.4149,5.41323,5.41482,8000000.0
2008-10-09 11:56:00,5.41448,5.41459,5.4125,5.41284,8000000.0
2008-10-09 11:57:00,5.41295,5.41332,5.40996,5.41045,11000000.0
2008-10-09 11:58:00,5.41062,5.41062,5.40805,5.40868,14000000.0
2008-10-09 11:59:00,5.40694,5.40915,5.40683,5.40747,11000000.0
2008-10-09 12:00:00,5.40707,5.40756,5.40415,5.40609,15000000.0
2008-10-09 12:01:00,5.40576,5.40684,5.40487,5.40535,13000000.0
2008-10-09 12:02:00,5.40575,5.40818,5.40539,5.40818,15000000.0
2008-10-09 12:03:00,5.40814,5.40882,5.40649,5.40753,11000000.0
2008-10-09 12:04:00,5.40685,5.40833,5.40631,5.4083,9000000.0
2008-10-09 12:05:00,5.40756,5.40804,5.40607,5.40651,9000000.0
2008-10-09 12:06:00,5.40708,5.41082,5.40705,5.40873,15000000.0
2008-10-09 12:07:00,5.40869,5.40907,5.40623,5.40623,11000000.0
2008-10-09 12:08:00,5.40602,5.40692,5.40549,5.4058,8000000.0
2008-10-09 12:09:00,5.40697,5.40817,5.40651,5.40792,18000000.0
2008-10-09 12:10:00,5.4069,5.40797,5.40658,5.40671,14000000.0
2008-10-09 12:11:00,5.40719,5.40848,5.40683,5.40773,9000000.0
2008-10-09 12:12:00,5.4074,5.41011,5.4074,5.41011,18000000.0
2008-10-09 12:13:00,5.41019,5.41091,5.40829,5.41015,12000000.0
2008-10-09 12:14:00,5.41011,5.41136,5.40939,5.41136,10000000.0
2008-10-09 12:15:00,5.41112,5.41231,5.4105,5.41192,8000000.0
2008-10-09 12:16:00,5.41204,5.41301,5.41108,5.41159,14000000.0
2008-10-09 12:17:00,5.41315,5.41326,5.41128,5.41326,13000000.0
2008-10-09 12:18:00,5.41286,5.41286,5.41108,5.41217,10000000.0
2008-10-09 12:19:00,5.41013,5.4111,5.40853,5.40853,11000000.0
2008-10-09 12:20:00,5.40863,5.40866,5.40737,5.40768,8000000.0
2008-10-09 12:21:00,5.40806,5.41126,5.40783,5.40938,20000000.0
2008-10-09 12:22:00,5.40956,5.4103,5.40855,5.40997,14000000.0
2008-10-09 12:23:00,5.41023,5.41207,5.40982,5.4115,11000000.0
2008-10-09 12:24:00,5.41411,5.4175,5.41352,5.41583,17000000.0
2008-10-09 12:25:00,5.41644,5.41775,5.41481,5.41678,12000000.0
2008-10-09 12:26:00,5.41956,5.42022,5.41814,5.42022,7000000.0
2008-10-09 12:27:00,5.42121,5.4234,5.4209,5.4229,7000000.0
2008-10-09 12:28:00,5.42405,5.42727,5.42328,5.42477,19000000.0
2008-10-09 12:29:00,5.42441,5.42543,5.42367,5.42536,12000000.0
2008-10-09 12:30:00,5.42495,5.42562,5.42439,5.42527,10000000.0
2008-10-09 12:31:00,5.42584,5.42623,5.42429,5.42493,12000000.0
2008-10-09 12:32:00,5.42537,5.42634,5.42473,5.42619,12000000.0
2008-10-09 12:33:00,5.42556,5.42928,5.42556,5.42814,15000000.0
2008-10-09 12:34:00,5.42964,5.43044,5.42758,5.42758,12000000.0
2008-10-09 12:35:00,5.42836,5.4289,5.42698,5.4289,12000000.0
2008-10-09 12:36:00,5.42877,5.43224,5.42873,5.43072,15000000.0
2008-10-09 12:37:00,5.43249,5.43249,5.42961,5.43076,8000000.0
2008-10-09 12:38:00,5.43009,5.43084,5.42761,5.42914,15000000.0
2008-10-09 12:39:00,5.42869,5.4289,5.42704,5.42704,14000000.0
2008-10-09 12:40:00,5.428,5.42872,5.42721,5.42802,18000000.0
2008-10-09 12:41:00,5.42779,5.42918,5.42748,5.42918,11000000.0
2008-10-09 12:42:00,5.42965,5.4313,5.42891,5.4313,17000000.0
2008-10-09 12:43:00,5.43143,5.43166,5.43022,5.43156,11000000.0
2008-10-09 12:44:00,5.43155,5.43216,5.42985,5.42985,13000000.0
2008-10-09 12:45:00,5.42971,5.43062,5.42862,5.43,10000000.0
2008-10-09 12:46:00,5.4304,5.43189,5.42981,5.43162,20000000.0
2008-10-09 12:47:00,5.43081,5.43244,5.43074,5.43244,10000000.0
2008-10-09 12:48:00,5.43203,5.43454,5.43171,5.43454,10000000.0
2008-10-09 12:49:00,5.43328,5.4341,5.43269,5.43387,15000000.0
2008-10-09 12:50:00,5.43371,5.43848,5.4335,5.43848,14000000.0
2008-10-09 12:51:00,5.439,5.44118,5.4378,5.43871,14000000.0
2008-10-09 12:52:00,5.44014,5.44014,5.4376,5.43819,9000000.0
2008-10-09 12:53:00,5.43798,5.43798,5.43543,5.43543,9000000.0
2008-10-09 12:54:00,5.43523,5.43792,5.43474,5.43738,20000000.0
2008-10-09 12:55:00,5.43628,5.43757,5.43565,5.43731,12000000.0
2008-10-09 12:56:00,5.43603,5.43719,5.43578,5.43644,7000000.0
2008-10-09 12:57:00,5.43699,5.43855,5.43602,5.43679,13000000.0
2008-10-09 12:58:00,5.43644,5.43866,5.43636,5.43704,16000000.0
2008-10-09 12:59:00,5.4366,5.43794,5.43557,5.43559,14000000.0
2008-10-09 13:00:00,5.43318,5.43563,5.43318,5.43554,12000000.0
2008-10-09 13:01:00,5.43509,5.43744,5.43509,5.43674,17000000.0
2008-10-09 13:02:00,5.43661,5.43864,5.43619,5.43843,10000000.0
2008-10-09 13:03:00,5.43873,5.43873,5.43626,5.43705,22000000.0
2008-10-09 13:04:00,5.43793,5.43909,5.43728,5.43829,20000000.0
2008-10-09 13:05:00,5.43999,5.44255,5.43889,5.44255,14000000.0
2008-10-09 13:06:00,5.4429,5.44365,5.44089,5.44164,17000000.0
2008-10-09 13:07:00,5.44126,5.44308,5.44103,5.44238,22000000.0
2008-10-09 13:08:00,5.44279,5.44306,5.44006,5.44169,12000000.0
2008-10-09 13:09:00,5.44148,5.44148,5.43637,5.43767,12000000.0
2008-10-09 13:10:00,5.43873,5.43929,5.43707,5.43829,20000000.0
2008-10-09 13:11:00,5.43854,5.44125,5.43821,5.4398,12000000.0
2008-10-09 13:12:00,5.44008,5.44116,5.43911,5.44087,16000000.0
2008-10-09 13:13:00,5.44096,5.44303,5.44009,5.44248,14000000.0
2008-10-09 13:14:00,5.44186,5.44313,5.44138,5.44241,17000000.0
2008-10-09 13:15:00,5.44271,5.44522,5.44271,5.44522,7000000.0
2008-10-09 13:16:00,5.44612,5.44612,5.44435,5.44547,9000000.0
2008-10-09 13:17:00,5.44595,5.4462,5.44399,5.44492,15000000.0
2008-10-09 13:18:00,5.44599,5.45017,5.44588,5.45017,17000000.0
2008-10-09 13:19:00,5.4497,5.44993,5.44736,5.44867,15000000.0
2008-10-09 13:20:00,5.44847,5.44847,5.44591,5.44688,12000000.0
2008-10-09 13:21:00,5.44488,5.44607,5.44315,5.44401,24000000.0
2008-10-09 13:22:00,5.44319,5.44545,5.44314,5.4453,12000000.0
2008-10-09 13:23:00,5.44413,5.44579,5.44275,5.44301,12000000.0
2008-10-09 13:24:00,5.44286,5.44311,5.44155,5.44155,18000000.0
2008-10-09 13:25:00,5.44099,5.4423,5.44023,5.44048,12000000.0
2008-10-09 13:26:00,5.44064,5.44133,5.4398,5.44059,12000000.0
2008-10-09 13:27:00,5.44135,5.44205,5.4407,5.44127,9000000.0
2008-10-09 13:28:00,5.44109,5.44109,5.4388,5.43955,15000000.0
2008-10-09 13:29:00,5.43838,5.43985,5.43838,5.43889,14000000.0
2008-10-09 13:30:00,5.43802,5.43878,5.43729,5.43729,11000000.0
2008-10-09 13:31:00,5.43649,5.43834,5.43597,5.43786,11000000.0
2008-10-09 13:32:00,5.43512,5.43643,5.43389,5.43499,8000000.0
2008-10-09 13:33:00,5.43418,5.43486,5.43303,5.43355,14000000.0
2008-10-09 13:34:00,5.43457,5.43488,5.43327,5.43411,11000000.0
2008-10-09 13:35:00,5.43344,5.43391,5.43138,5.43182,16000000.0
2008-10-09 13:36:00,5.43149,5.43386,5.43091,5.43189,8000000.0
2008-10-09 13:37:00,5.43017,5.43194,5.42876,5.43018,17000000.0
2008-10-09 13:38:00,5.4295,5.43153,5.42778,5.43153,14000000.0
2008-10-09 13:39:00,5.43099,5.43112,5.4294,5.42966,10000000.0
2008-10-09 13:40:00,5.42843,5.42993,5.42843,5.4291,8000000.0
2008-10-09 13:41:00,5.43053,5.43059,5.42931,5.42981,11000000.0
2008-10-09 13:42:00,5.42835,5.43085,5.42835,5.43085,14000000.0
2008-10-09 13:43:00,5.42981,5.43324,5.42949,5.43268,11000000.0
2008-10-09 13:44:00,5.43451,5.43598,5.43373,5.43473,11000000.0
2008-10-09 13:45:00,5.43432,5.43543,5.43361,5.43482,14000000.0
2008-10-09 13:46:00,5.43439,5.43548,5.43425,5.43474,11000000.0
2008-10-09 13:47:00,5.43444,5.43526,5.43403,5.43514,13000000.0
2008-10-09 13:48:00,5.43589,5.43685,5.43551,5.4362,14000000.0
2008-10-09 13:49:00,5.43591,5.43669,5.43494,5.4355,12000000.0
2008-10-09 13:50:00,5.43522,5.43561,5.4345,5.43544,16000000.0
2008-10-09 13:51:00,5.43603,5.43966,5.43524,5.43966,14000000.0
2008-10-09 13:52:00,5.44105,5.44158,5.43994,5.4409,10000000.0
2008-10-09 13:53:00,5.44165,5.44254,5.44059,5.44059,10000000.0
2008-10-09 13:54:00,5.43987,5.44166,5.43946,5.44146,8000000.0
2008-10-09 13:55:00,5.44059,5.4415,5.43973,5.4412,13000000.0
2008-10-09 13:56:00,5.43975,5.43975,5.43763,5.43763,17000000.0
2008-10-09 13:57:00,5.43842,5.43842,5.43653,5.4373,13000000.0
2008-10-09 13:58:00,5.43859,5.43956,5.43706,5.43706,7000000.0
2008-10-09 13:59:00,5.43783,5.43805,5.43606,5.43687,9000000.0
2008-10-09 14:00:00,5.43923,5.43944,5.43677,5.43736,7000000.0
2008-10-09 14:01:00,5.43919,5.43967,5.43769,5.43844,11000000.0
2008-10-09 14:02:00,5.43983,5.44165,5.43983,5.44149,19000000.0
2008-10-09 14:03:00,5.44132,5.44306,5.44101,5.44306,13000000.0
2008-10-09 14:04:00,5.44214,5.44259,5.44054,5.44151,22000000.0
2008-10-09 14:05:00,5.44157,5.44355,5.44064,5.44355,17000000.0
2008-10-09 14:06:00,5.44433,5.4458,5.44384,5.44433,11000000.0
2008-10-09 14:07:00,5.44425,5.44482,5.44162,5.44162,9000000.0
2008-10-09 14:08:00,5.44055,5.44089,5.43896,5.43976,11000000.0
2008-10-09 14:09:00,5.43932,5.44096,5.43894,5.44008,12000000.0
2008-10-09 14:10:00,5.4401,5.44124,5.43839,5.43847,13000000.0
2008-10-09 14:11:00,5.43791,5.43906,5.43599,5.4372,14000000.0
2008-10-09 14:12:00,5.43535,5.44148,5.43535,5.44148,11000000.0
2008-10-09 14:13:00,5.44215,5.44347,5.43989,5.44347,11000000.0
2008-10-09 14:14:00,5.44297,5.44336,5.44089,5.44168,7000000.0
2008-10-09 14:15:00,5.44171,5.44171,5.44023,5.44101,14000000.0
2008-10-09 14:16:00,5.44021,5.44073,5.43652,5.43719,13000000.0
2008-10-09 14:17:00,5.43749,5.43778,5.43644,5.43778,22000000.0
2008-10-09 14:18:00,5.43738,5.43872,5.43602,5.43835,15000000.0
2008-10-09 14:19:00,5.43796,5.43796,5.43638,5.43649,12000000.0
2008-10-09 14:20:00,5.43642,5.43684,5.43454,5.43493,7000000.0
2008-10-09 14:21:00,5.43464,5.43464,5.43253,5.43327,13000000.0
2008-10-09 14:22:00,5.43191,5.4325,5.43129,5.43129,8000000.0
2008-10-09 14:23:00,5.4315,5.4322,5.43079,5.43122,11000000.0
2008-10-09 14:24:00,5.43152,5.43152,5.4298,5.43077,13000000.0
2008-10-09 14:25:00,5.4315,5.43337,5.43092,5.43337,15000000.0
2008-10-09 14:26:00,5.43471,5.43517,5.43388,5.43517,8000000.0
2008-10-09 14:27:00,5.43492,5.43743,5.43417,5.43743,10000000.0
2008-10-09 14:28:00,5.43605,5.43888,5.43605,5.43888,11000000.0
2008-10-09 14:29:00,5.43896,5.43896,5.43456,5.43677,21000000.0
2008-10-09 14:30:00,5.43596,5.43752,5.43467,5.43752,11000000.0
2008-10-09 14:31:00,5.43735,5.43743,5.43372,5.4357,17000000.0
2008-10-09 14:32:00,5.43545,5.43741,5.43263,5.43304,15000000.0
2008-10-09 14:33:00,5.43066,5.4309,5.42875,5.42944,8000000.0
2008-10-09 14:34:00,5.42878,5.42898,5.42731,5.42814,9000000.0
2008-10-09 14:35:00,5.42868,5.42882,5.42549,5.427,11000000.0
2008-10-09 14:36:00,5.42689,5.42825,5.42574,5.42706,15000000.0
2008-10-09 14:37:00,5.42817,5.43258,5.428,5.43248,8000000.0
2008-10-09 14:38:00,5.43223,5.43232,5.43032,5.4314,10000000.0
2008-10-09 14:39:00,5.43164,5.43314,5.43109,5.43154,19000000.0
2008-10-09 14:40:00,5.43261,5.43361,5.43101,5.43352,15000000.0
2008-10-09 14:41:00,5.43288,5.43355,5.43105,5.43105,15000000.0
2008-10-09 14:42:00,5.43212,5.43357,5.4313,5.43244,17000000.0
2008-10-09 14:43:00,5.4315,5.43335,5.43044,5.43335,15000000.0
2008-10-09 14:44:00,5.43259,5.43421,5.43125,5.43359,15000000.0
2008-10-09 14:45:00,5.43323,5.43323,5.43011,5.43229,9000000.0
2008-10-09 14:46:00,5.43111,5.43162,5.43057,5.43162,11000000.0
2008-10-09 14:47:00,5.43165,5.43263,5.43064,5.43149,12000000.0
2008-10-09 14:48:00,5.43143,5.43284,5.43123,5.43179,12000000.0
2008-10-09 14:49:00,5.43198,5.43227,5.43051,5.43208,12000000.0
2008-10-09 14:50:00,5.43223,5.43249,5.43063,5.43238,15000000.0
2008-10-09 14:51:00,5.43167,5.43231,5.4311,5.43187,10000000.0
2008-10-09 14:52:00,5.43119,5.43119,5.42825,5.42881,13000000.0
2008-10-09 14:53:00,5.43034,5.43429,5.4291,5.43429,13000000.0
2008-10-09 14:54:00,5.43544,5.43731,5.4347,5.43731,9000000.0
2008-10-09 14:55:00,5.4377,5.4377,5.43564,5.43619,16000000.0
2008-10-09 14:56:00,5.43716,5.44002,5.43572,5.43999,15000000.0
2008-10-09 14:57:00,5.43954,5.43954,5.43669,5.43912,15000000.0
2008-10-09 14:58:00,5.43818,5.44182,5.43818,5.44141,11000000.0
2008-10-09 14:59:00,5.444,5.44472,5.44108,5.44362,14000000.0
2008-10-09 15:00:00,5.44346,5.44346,5.44028,5.44238,18000000.0
2008-10-09 15:01:00,5.44293,5.44423,5.44098,5.44195,12000000.0
2008-10-09 15:02:00,5.44243,5.44351,5.44187,5.44304,7000000.0
2008-10-09 15:03:00,5.44159,5.44159,5.43679,5.43679,18000000.0
2008-10-09 15:04:00,5.43785,5.43947,5.43706,5.43819,21000000.0
2008-10-09 15:05:00,5.43927,5.43997,5.43848,5.43997,13000000.0
2008-10-09 15:06:00,5.4399,5.44006,5.43778,5.43928,14000000.0
2008-10-09 15:07:00,5.43972,5.44026,5.43872,5.43922,22000000.0
2008-10-09 15:08:00,5.43984,5.43984,5.43858,5.43927,10000000.0
2008-10-09 15:09:00,5.43787,5.43941,5.43749,5.4386,9000000.0
2008-10-09 15:10:00,5.4402,5.44124,5.43859,5.44057,14000000.0
2008-10-09 15:11:00,5.43994,5.44105,5.43902,5.43909,12000000.0
2008-10-09 15:12:00,5.44001,5.44001,5.43709,5.43807,13000000.0
2008-10-09 15:13:00,5.43823,5.43847,5.43707,5.43741,12000000.0
2008-10-09 15:14:00,5.43776,5.43809,5.43674,5.43719,10000000.0
2008-10-09 15:15:00,5.43692,5.43757,5.43551,5.43691,16000000.0
2008-10-09 15:16:00,5.43757,5.43792,5.43644,5.43743,15000000.0
2008-10-09 15:17:00,5.43857,5.43857,5.43684,5.43751,14000000.0
2008-10-09 15:18:00,5.43842,5.43899,5.43685,5.43775,12000000.0
2008-10-09 15:19:00,5.43802,5.43923,5.43737,5.43923,11000000.0
2008-10-09 15:20:00,5.4395,5.4395,5.4366,5.43802,14000000.0
2008-10-09 15:21:00,5.43803,5.43813,5.43571,5.43652,14000000.0
2008-10-09 15:22:00,5.43731,5.4382,5.43569,5.43587,10000000.0
2008-10-09 15:23:00,5.43633,5.43676,5.43484,5.43484,11000000.0
2008-10-09 15:24:00,5.4347,5.43662,5.43431,5.43546,10000000.0
2008-10-09 15:25:00,5.43448,5.43574,5.4336,5.43574,16000000.0
2008-10-09 15:26:00,5.43514,5.43682,5.43441,5.4359,15000000.0
2008-10-09 15:27:00,5.43588,5.43725,5.43533,5.43674,10000000.0
2008-10-09 15:28:00,5.43759,5.44059,5.43621,5.44059,11000000.0
2008-10-09 15:29:00,5.44165,5.44647,5.4404,5.44513,19000000.0
2008-10-09 15:30:00,5.44334,5.44575,5.44304,5.44575,10000000.0
2008-10-09 15:31:00,5.4447,5.44528,5.44331,5.44334,14000000.0
2008-10-09 15:32:00,5.44366,5.44381,5.44199,5.44365,12000000.0
2008-10-09 15:33:00,5.44303,5.44333,5.44027,5.44254,20000000.0
2008-10-09 15:34:00,5.44274,5.44579,5.44244,5.44579,12000000.0
2008-10-09 15:35:00,5.44606,5.44681,5.44441,5.44549,12000000.0
2008-10-09 15:36:00,5.44554,5.44582,5.4434,5.44545,10000000.0
2008-10-09 15:37:00,5.44733,5.44928,5.4458,5.44928,10000000.0
2008-10-09 15:38:00,5.44847,5.449,5.44643,5.44643,13000000.0
2008-10-09 15:39:00,5.44789,5.44822,5.44686,5.44733,7000000.0
2008-10-09 15:40:00,5.44596,5.44744,5.44472,5.44474,10000000.0
2008-10-09 15:41:00,5.4447,5.44562,5.44364,5.44519,9000000.0
2008-10-09 15:42:00,5.4447,5.4447,5.44151,5.44205,13000000.0
2008-10-09 15:43:00,5.44195,5.44259,5.43812,5.43936,16000000.0
2008-10-09 15:44:00,5.43902,5.4406,5.43816,5.43961,14000000.0
2008-10-09 15:45:00,5.44042,5.44042,5.43822,5.44042,15000000.0
2008-10-09 15:46:00,5.44121,5.44121,5.43937,5.43937,13000000.0
2008-10-09 15:47:00,5.44039,5.44106,5.43962,5.43988,9000000.0
2008-10-09 15:48:00,5.43943,5.44089,5.43887,5.44049,21000000.0
2008-10-09 15:49:00,5.43967,5.44024,5.4385,5.43885,23000000.0
2008-10-09 15:50:00,5.43974,5.4407,5.43939,5.44057,12000000.0
2008-10-09 15:51:00,5.44041,5.44126,5.43954,5.43954,19000000.0
2008-10-09 15:52:00,5.44021,5.44088,5.43915,5.44076,15000000.0
2008-10-09 15:53:00,5.44076,5.44231,5.43958,5.44141,14000000.0
2008-10-09 15:54:00,5.44105,5.44297,5.44067,5.44297,15000000.0
2008-10-09 15:55:00,5.44317,5.44465,5.44275,5.44362,12000000.0
2008-10-09 15:56:00,5.44439,5.44739,5.44373,5.44739,18000000.0
2008-10-09 15:57:00,5.44704,5.44824,5.44703,5.44769,10000000.0
2008-10-09 15:58:00,5.44643,5.44793,5.44598,5.44793,22000000.0
2008-10-09 15:59:00,5.44673,5.44942,5.44622,5.44781,12000000.0
2008-10-09 16:00:00,5.4486,5.45076,5.44791,5.45064,12000000.0
2008-10-09 16:01:00,5.45162,5.45162,5.44844,5.44993,12000000.0
2008-10-09 16:02:00,5.44829,5.44977,5.44829,5.44963,13000000.0
2008-10-09 16:03:00,5.45019,5.45065,5.44887,5.45065,13000000.0
2008-10-09 16:04:00,5.44871,5.44947,5.44783,5.44906,11000000.0
2008-10-09 16:05:00,5.44834,5.44919,5.4476,5.44808,9000000.0
2008-10-09 16:06:00,5.44788,5.44855,5.44704,5.44704,14000000.0
2008-10-09 16:07:00,5.44803,5.44837,5.44626,5.4477,15000000.0
2008-10-09 16:08:00,5.44672,5.44685,5.44427,5.44434,15000000.0
2008-10-09 16:09:00,5.44652,5.45028,5.44555,5.45028,17000000.0
2008-10-09 16:10:00,5.4506,5.45415,5.4493,5.45283,14000000.0
2008-10-09 16:11:00,5.45271,5.45593,5.45271,5.45593,9000000.0
2008-10-09 16:12:00,5.45526,5.45526,5.45142,5.45436,15000000.0
2008-10-09 16:13:00,5.45233,5.45427,5.451,5.45163,14000000.0
2008-10-09 16:14:00,5.45274,5.4529,5.45113,5.4519,12000000.0
2008-10-09 16:15:00,5.45226,5.4556,5.45097,5.4556,14000000.0
2008-10-09 16:16:00,5.45522,5.45558,5.45244,5.45244,13000000.0
2008-10-09 16:17:00,5.45334,5.4536,5.45221,5.45277,18000000.0
2008-10-09 16:18:00,5.45222,5.45276,5.45,5.4515,13000000.0
2008-10-09 16:19:00,5.44969,5.45174,5.44884,5.45174,8000000.0
2008-10-09 16:20:00,5.45003,5.45067,5.4491,5.44976,13000000.0
2008-10-09 16:21:00,5.44965,5.45018,5.44832,5.4496,12000000.0
2008-10-09 16:22:00,5.45079,5.45299,5.44996,5.45299,11000000.0
2008-10-09 16:23:00,5.45143,5.45272,5.45143,5.45168,14000000.0
2008-10-09 16:24:00,5.45223,5.45383,5.4511,5.45335,15000000.0
2008-10-09 16:25:00,5.45332,5.45484,5.45185,5.45484,11000000.0
2008-10-09 16:26:00,5.45373,5.45715,5.45373,5.45715,8000000.0
2008-10-09 16:27:00,5.457,5.46085,5.457,5.45924,10000000.0
2008-10-09 16:28:00,5.45743,5.45867,5.45688,5.45794,15000000.0
2008-10-09 16:29:00,5.45722,5.46066,5.45708,5.46043,7000000.0
2008-10-09 16:30:00,5.46037,5.46037,5.45569,5.45569,16000000.0
2008-10-09 16:31:00,5.45558,5.45642,5.4541,5.45581,14000000.0
2008-10-09 16:32:00,5.45635,5.45669,5.45497,5.45644,7000000.0
2008-10-09 16:33:00,5.45682,5.45897,5.45588,5.45762,8000000.0
2008-10-09 16:34:00,5.45592,5.45721,5.45574,5.45721,8000000.0
2008-10-09 16:35:00,5.45795,5.458,5.45472,5.45586,9000000.0
2008-10-09 16:36:00,5.45451,5.45539,5.4529,5.4544,13000000.0
2008-10-09 16:37:00,5.45281,5.45374,5.45192,5.45371,18000000.0
2008-10-09 16:38:00,5.45352,5.45543,5.45154,5.45482,18000000.0
2008-10-09 16:39:00,5.45496,5.45549,5.4531,5.45549,20000000.0
2008-10-09 16:40:00,5.45551,5.45551,5.4525,5.45256,13000000.0
2008-10-09 16:41:00,5.45359,5.45489,5.45226,5.45416,20000000.0
2008-10-09 16:42:00,5.45329,5.45535,5.45228,5.45449,18000000.0
2008-10-09 16:43:00,5.45695,5.45943,5.45527,5.45862,15000000.0
2008-10-09 16:44:00,5.45931,5.46156,5.45775,5.46156,20000000.0
2008-10-09 16:45:00,5.4609,5.46204,5.45799,5.45864,13000000.0
2008-10-09 16:46:00,5.45778,5.45786,5.45681,5.45681,15000000.0
2008-10-09 16:47:00,5.46138,5.46138,5.46075,5.46096,8000000.0
2008-10-09 16:48:00,5.45871,5.46206,5.45774,5.46206,11000000.0
2008-10-09 16:49:00,5.46203,5.46319,5.46023,5.46212,12000000.0
2008-10-09 16:50:00,5.46333,5.4645,5.46165,5.4645,15000000.0
2008-10-09 16:51:00,5.4644,5.46637,5.46296,5.46509,18000000.0
2008-10-09 16:52:00,5.4647,5.4663,5.46349,5.46457,14000000.0
2008-10-09 16:53:00,5.46441,5.46458,5.46092,5.46092,8000000.0
2008-10-09 16:54:00,5.46045,5.46069,5.45919,5.46069,11000000.0
2008-10-09 16:55:00,5.46047,5.4648,5.46047,5.46295,12000000.0
2008-10-09 16:56:00,5.46454,5.46463,5.46223,5.46223,10000000.0
2008-10-09 16:57:00,5.46278,5.4632,5.46144,5.46181,8000000.0
2008-10-09 16:58:00,5.45953,5.46011,5.45786,5.4581,9000000.0
2008-10-09 16:59:00,5.45876,5.45914,5.45603,5.45662,13000000.0
2008-10-09 17:00:00,5.45546,5.45623,5.45477,5.45515,11000000.0
2008-10-09 17:01:00,5.45404,5.45741,5.45404,5.45657,12000000.0
2008-10-09 17:02:00,5.45727,5.45811,5.45603,5.45603,10000000.0
2008-10-09 17:03:00,5.45707,5.45812,5.45499,5.45631,16000000.0
2008-10-09 17:04:00,5.45748,5.45939,5.45574,5.45739,13000000.0
2008-10-09 17:05:00,5.46074,5.46694,5.45882,5.4647,16000000.0
2008-10-09 17:06:00,5.46663,5.46871,5.46549,5.46666,12000000.0
2008-10-09 17:07:00,5.46649,5.46649,5.46149,5.46187,8000000.0
2008-10-09 17:08:00,5.46108,5.46108,5.45676,5.45862,21000000.0
2008-10-09 17:09:00,5.4616,5.46303,5.45927,5.46187,16000000.0
2008-10-09 17:10:00,5.46392,5.46464,5.46242,5.46278,11000000.0
2008-10-09 17:11:00,5.46115,5.46134,5.4597,5.46016,11000000.0
2008-10-09 17:12:00,5.4601,5.46067,5.45804,5.45959,9000000.0
2008-10-09 17:13:00,5.45901,5.46026,5.45889,5.45889,9000000.0
2008-10-09 17:14:00,5.45996,5.46161,5.45807,5.45836,17000000.0
2008-10-09 17:15:00,5.45824,5.45979,5.45798,5.45883,11000000.0
2008-10-09 17:16:00,5.45847,5.4596,5.45638,5.45841,15000000.0
2008-10-09 17:17:00,5.45938,5.45962,5.45722,5.45944,13000000.0
2008-10-09 17:18:00,5.45933,5.4608,5.45908,5.45952,15000000.0
2008-10-09 17:19:00,5.4618,5.46402,5.46088,5.46193,17000000.0
2008-10-09 17:20:00,5.46155,5.46288,5.46078,5.46272,12000000.0
2008-10-09 17:21:00,5.46006,5.4615,5.45971,5.46023,7000000.0
2008-10-09 17:22:00,5.45954,5.46004,5.45823,5.45881,14000000.0
2008-10-09 17:23:00,5.46039,5.46039,5.45786,5.46017,13000000.0
2008-10-09 17:24:00,5.45968,5.46202,5.45923,5.46202,9000000.0
2008-10-09 17:25:00,5.46179,5.46346,5.45993,5.46346,11000000.0
2008-10-09 17:26:00,5.46389,5.46508,5.46158,5.46431,16000000.0
2008-10-09 17:27:00,5.46453,5.46672,5.46347,5.46672,9000000.0
2008-10-09 17:28:00,5.46612,5.46823,5.46507,5.46649,15000000.0
2008-10-09 17:29:00,5.46804,5.46986,5.46731,5.46884,11000000.0
2008-10-09 17:30:00,5.46804,5.46932,5.46625,5.46932,19000000.0
2008-10-09 17:31:00,5.46935,5.4694,5.46562,5.46753,11000000.0
2008-10-09 17:32:00,5.46695,5.46695,5.46309,5.46309,9000000.0
2008-10-09 17:33:00,5.46188,5.46362,5.46162,5.46358,10000000.0
2008-10-09 17:34:00,5.46314,5.46434,5.46268,5.46271,14000000.0
2008-10-09 17:35:00,5.4611,5.46173,5.4586,5.46005,13000000.0
2008-10-09 17:36:00,5.46009,5.46134,5.45983,5.4606,11000000.0
2008-10-09 17:37:00,5.46139,5.46194,5.45849,5.45977,15000000.0
2008-10-09 17:38:00,5.45935,5.4604,5.45827,5.45955,17000000.0
2008-10-09 17:39:00,5.45814,5.45956,5.45569,5.45569,8000000.0
2008-10-09 17:40:00,5.45442,5.45644,5.45366,5.45523,12000000.0
2008-10-09 17:41:00,5.45523,5.45717,5.45488,5.45691,21000000.0
2008-10-09 17:42:00,5.45595,5.45635,5.45225,5.4523,13000000.0
2008-10-09 17:43:00,5.45188,5.45258,5.45064,5.45194,11000000.0
2008-10-09 17:44:00,5.45219,5.45295,5.45036,5.45213,19000000.0
2008-10-09 17:45:00,5.45115,5.45116,5.45006,5.45092,10000000.0
2008-10-09 17:46:00,5.45062,5.45232,5.44957,5.45084,13000000.0
2008-10-09 17:47:00,5.45055,5.45282,5.4503,5.45126,9000000.0
2008-10-09 17:48:00,5.451,5.45395,5.45087,5.45371,14000000.0
2008-10-09 17:49:00,5.45368,5.45469,5.45254,5.45405,14000000.0
2008-10-09 17:50:00,5.45351,5.45487,5.45273,5.4528,17000000.0
2008-10-09 17:51:00,5.45434,5.45434,5.45282,5.45378,13000000.0
2008-10-09 17:52:00,5.45243,5.45547,5.45138,5.45319,24000000.0
2008-10-09 17:53:00,5.4558,5.4558,5.45428,5.4548,16000000.0
2008-10-09 17:54:00,5.45581,5.45581,5.45373,5.45373,16000000.0
2008-10-09 17:55:00,5.45493,5.4552,5.45331,5.45512,13000000.0
2008-10-09 17:56:00,5.45497,5.45691,5.4547,5.45678,15000000.0
2008-10-09 17:57:00,5.45775,5.45775,5.45562,5.45701,10000000.0
2008-10-09 17:58:00,5.45592,5.45697,5.45479,5.45674,15000000.0
2008-10-09 17:59:00,5.45637,5.45731,5.45552,5.4573,13000000.0
2008-10-09 18:00:00,5.45698,5.45698,5.45555,5.45583,7000000.0
2008-10-09 18:01:00,5.45588,5.45719,5.4544,5.45528,18000000.0
2008-10-09 18:02:00,5.45656,5.45782,5.45599,5.45749,17000000.0
2008-10-09 18:03:00,5.45742,5.45901,5.45742,5.45885,16000000.0
2008-10-09 18:04:00,5.45984,5.46242,5.45857,5.46242,14000000.0
2008-10-09 18:05:00,5.46342,5.46522,5.46094,5.46522,13000000.0
2008-10-09 18:06:00,5.46524,5.46607,5.46338,5.4642,18000000.0
2008-10-09 18:07:00,5.4641,5.46429,5.46169,5.46169,12000000.0
2008-10-09 18:08:00,5.46183,5.46285,5.46074,5.46131,18000000.0
2008-10-09 18:09:00,5.46225,5.46295,5.46106,5.4628,12000000.0
2008-10-09 18:10:00,5.46356,5.46578,5.46281,5.4656,13000000.0
2008-10-09 18:11:00,5.46458,5.46638,5.46383,5.46611,10000000.0
2008-10-09 18:12:00,5.46644,5.46701,5.46497,5.46552,11000000.0
2008-10-09 18:13:00,5.46499,5.46526,5.46262,5.464,14000000.0
2008-10-09 18:14:00,5.46309,5.46421,5.46244,5.46304,10000000.0
2008-10-09 18:15:00,5.46291,5.46303,5.45876,5.46056,10000000.0
2008-10-09 18:16:00,5.46106,5.46307,5.46073,5.46193,9000000.0
2008-10-09 18:17:00,5.46153,5.46315,5.46066,5.46167,18000000.0
2008-10-09 18:18:00,5.46197,5.46285,5.46007,5.46007,14000000.0
2008-10-09 18:19:00,5.46074,5.46074,5.457,5.45774,10000000.0
2008-10-09 18:20:00,5.45629,5.45629,5.45301,5.45521,15000000.0
2008-10-09 18:21:00,5.45415,5.45467,5.45263,5.4532,18000000.0
2008-10-09 18:22:00,5.45354,5.45766,5.45296,5.4576,14000000.0
2008-10-09 18:23:00,5.4593,5.4593,5.45517,5.45517,7000000.0
2008-10-09 18:24:00,5.45544,5.45562,5.45333,5.45393,9000000.0
2008-10-09 18:25:00,5.45366,5.45506,5.45327,5.45327,13000000.0
2008-10-09 18:26:00,5.45357,5.45453,5.4528,5.4536,16000000.0
2008-10-09 18:27:00,5.45461,5.4586,5.45461,5.4586,14000000.0
2008-10-09 18:28:00,5.45733,5.45824,5.45611,5.45722,13000000.0
2008-10-09 18:29:00,5.45668,5.45712,5.45527,5.4553,11000000.0
2008-10-09 18:30:00,5.45495,5.45568,5.45164,5.45333,16000000.0
2008-10-09 18:31:00,5.45326,5.45533,5.45268,5.45345,12000000.0
2008-10-09 18:32:00,5.45399,5.45653,5.45345,5.45371,11000000.0
2008-10-09 18:33:00,5.45496,5.45654,5.45356,5.45496,13000000.0
2008-10-09 18:34:00,5.45716,5.45716,5.45501,5.45576,13000000.0
2008-10-09 18:35:00,5.45692,5.45692,5.45428,5.45491,18000000.0
2008-10-09 18:36:00,5.45423,5.45547,5.4524,5.45452,18000000.0
2008-10-09 18:37:00,5.45474,5.45573,5.45357,5.45428,18000000.0
2008-10-09 18:38:00,5.45374,5.45556,5.45353,5.45517,11000000.0
2008-10-09 18:39:00,5.45602,5.45602,5.45344,5.45432,11000000.0
2008-10-09 18:40:00,5.4549,5.45503,5.45324,5.45324,14000000.0
2008-10-09 18:41:00,5.45366,5.45377,5.45212,5.45212,16000000.0
2008-10-09 18:42:00,5.45329,5.45408,5.45079,5.45079,14000000.0
2008-10-09 18:43:00,5.45003,5.4519,5.44811,5.44932,10000000.0
2008-10-09 18:44:00,5.44747,5.45009,5.44738,5.44819,13000000.0
2008-10-09 18:45:00,5.44703,5.44835,5.44661,5.44728,13000000.0
2008-10-09 18:46:00,5.44773,5.4486,5.44723,5.44822,12000000.0
2008-10-09 18:47:00,5.44897,5.45292,5.44897,5.45133,14000000.0
2008-10-09 18:48:00,5.45212,5.45212,5.44714,5.44859,15000000.0
2008-10-09 18:49:00,5.44812,5.45204,5.44762,5.45057,12000000.0
2008-10-09 18:50:00,5.44856,5.45136,5.44811,5.44879,9000000.0
2008-10-09 18:51:00,5.44894,5.45096,5.4474,5.45038,17000000.0
2008-10-09 18:52:00,5.4489,5.45001,5.4487,5.44983,9000000.0
2008-10-09 18:53:00,5.45041,5.45548,5.45041,5.45234,14000000.0
2008-10-09 18:54:00,5.453,5.45507,5.45151,5.45421,14000000.0
2008-10-09 18:55:00,5.45309,5.45479,5.45233,5.45396,10000000.0
2008-10-09 18:56:00,5.45366,5.45662,5.4529,5.45503,16000000.0
2008-10-09 18:57:00,5.45677,5.45915,5.45544,5.45557,17000000.0
2008-10-09 18:58:00,5.45668,5.45908,5.45457,5.45457,14000000.0
2008-10-09 18:59:00,5.45502,5.45747,5.45413,5.4569,14000000.0
2008-10-09 19:00:00,5.45622,5.45983,5.45622,5.4597,15000000.0
2008-10-09 19:01:00,5.46142,5.46142,5.45816,5.45816,15000000.0
2008-10-09 19:02:00,5.45776,5.45833,5.45672,5.45698,14000000.0
2008-10-09 19:03:00,5.45612,5.45724,5.45468,5.45652,14000000.0
2008-10-09 19:04:00,5.4547,5.45662,5.4547,5.45491,12000000.0
2008-10-09 19:05:00,5.45593,5.45593,5.45436,5.4557,15000000.0
2008-10-09 19:06:00,5.45546,5.45608,5.454,5.45451,16000000.0
2008-10-09 19:07:00,5.45485,5.45492,5.45166,5.45306,20000000.0
2008-10-09 19:08:00,5.45364,5.45407,5.45193,5.45264,8000000.0
2008-10-09 19:09:00,5.45298,5.45488,5.4518,5.45474,17000000.0
2008-10-09 19:10:00,5.45374,5.4552,5.45365,5.45365,9000000.0
2008-10-09 19:11:00,5.45389,5.4545,5.45197,5.45265,16000000.0
2008-10-09 19:12:00,5.45216,5.45304,5.44945,5.45006,13000000.0
2008-10-09 19:13:00,5.44957,5.45015,5.4489,5.44928,10000000.0
2008-10-09 19:14:00,5.44971,5.45008,5.44782,5.44866,20000000.0
2008-10-09 19:15:00,5.44843,5.44926,5.4475,5.44786,12000000.0
2008-10-09 19:16:00,5.45012,5.45012,5.44875,5.449,8000000.0
2008-10-09 19:17:00,5.44949,5.44991,5.44681,5.44817,18000000.0
2008-10-09 19:18:00,5.4494,5.44987,5.44835,5.4491,11000000.0
2008-10-09 19:19:00,5.44883,5.45017,5.44857,5.4495,12000000.0
2008-10-09 19:20:00,5.44826,5.44995,5.44763,5.44857,14000000.0
2008-10-09 19:21:00,5.44937,5.44937,5.44543,5.44729,13000000.0
2008-10-09 19:22:00,5.44619,5.44752,5.44573,5.44628,12000000.0
2008-10-09 19:23:00,5.4467,5.44859,5.44642,5.44642,14000000.0
2008-10-09 19:24:00,5.44624,5.4481,5.44624,5.44717,19000000.0
2008-10-09 19:25:00,5.44736,5.44926,5.44703,5.44926,8000000.0
2008-10-09 19:26:00,5.44843,5.45042,5.44843,5.4499,7000000.0
2008-10-09 19:27:00,5.44973,5.45046,5.44872,5.44927,20000000.0
2008-10-09 19:28:00,5.44934,5.45118,5.44871,5.44871,17000000.0
2008-10-09 19:29:00,5.44973,5.44981,5.44588,5.44634,10000000.0
2008-10-09 19:30:00,5.44648,5.44648,5.44443,5.4454,15000000.0
2008-10-09 19:31:00,5.44591,5.44591,5.4429,5.44359,11000000.0
2008-10-09 19:32:00,5.44362,5.44487,5.44325,5.44457,9000000.0
2008-10-09 19:33:00,5.44541,5.44541,5.44292,5.44403,14000000.0
2008-10-09 19:34:00,5.44226,5.44375,5.44138,5.44375,17000000.0
2008-10-09 19:35:00,5.44353,5.44397,5.44226,5.4423,8000000.0
2008-10-09 19:36:00,5.44327,5.44467,5.44268,5.44467,15000000.0
2008-10-09 19:37:00,5.4432,5.44409,5.44225,5.44225,8000000.0
2008-10-09 19:38:00,5.44358,5.44494,5.44287,5.44463,15000000.0
2008-10-09 19:39:00,5.44483,5.44738,5.44392,5.44559,17000000.0
2008-10-09 19:40:00,5.44468,5.44574,5.44232,5.44232,16000000.0
2008-10-09 19:41:00,5.44292,5.44329,5.44229,5.44318,11000000.0
2008-10-09 19:42:00,5.44402,5.4441,5.44238,5.44313,15000000.0
2008-10-09 19:43:00,5.44282,5.44341,5.44181,5.44303,14000000.0
2008-10-09 19:44:00,5.44322,5.44322,5.44233,5.44234,14000000.0
2008-10-09 19:45:00,5.44137,5.44233,5.43822,5.43877,15000000.0
2008-10-09 19:46:00,5.43914,5.44126,5.43477,5.43548,15000000.0
2008-10-09 19:47:00,5.43512,5.43808,5.43399,5.43808,16000000.0
2008-10-09 19:48:00,5.43812,5.43948,5.43757,5.43839,16000000.0
2008-10-09 19:49:00,5.43884,5.43884,5.43745,5.43745,8000000.0
2008-10-09 19:50:00,5.43794,5.43794,5.43504,5.43656,9000000.0
2008-10-09 19:51:00,5.43438,5.43546,5.43327,5.43527,19000000.0
2008-10-09 19:52:00,5.43487,5.43526,5.43407,5.43449,11000000.0
2008-10-09 19:53:00,5.43579,5.43579,5.43379,5.43411,14000000.0
2008-10-09 19:54:00,5.43407,5.436,5.4337,5.436,18000000.0
2008-10-09 19:55:00,5.43495,5.43495,5.43149,5.43182,13000000.0
2008-10-09 19:56:00,5.43151,5.43317,5.43151,5.43264,10000000.0
2008-10-09 19:57:00,5.43417,5.43488,5.43346,5.43417,16000000.0
2008-10-09 19:58:00,5.43539,5.43711,5.43383,5.43711,15000000.0
2008-10-09 19:59:00,5.43646,5.43646,5.4328,5.43534,14000000.0
2008-10-09 20:00:00,5.43731,5.441,5.43647,5.4365,11000000.0
2008-10-09 20:01:00,5.43471,5.43556,5.43307,5.43351,24000000.0
2008-10-09 20:02:00,5.4332,5.4346,5.43303,5.43439,11000000.0
2008-10-09 20:03:00,5.43452,5.43521,5.4342,5.4342,11000000.0
2008-10-09 20:04:00,5.43394,5.43394,5.43173,5.43238,10000000.0
2008-10-09 20:05:00,5.43394,5.43471,5.43283,5.43448,17000000.0
2008-10-09 20:06:00,5.43444,5.43605,5.43444,5.43584,10000000.0
2008-10-09 20:07:00,5.43608,5.43806,5.43603,5.43718,14000000.0
2008-10-09 20:08:00,5.43615,5.43702,5.43447,5.43702,13000000.0
2008-10-09 20:09:00,5.43698,5.43715,5.43355,5.43355,11000000.0
2008-10-09 20:10:00,5.43186,5.43377,5.4312,5.43176,11000000.0
2008-10-09 20:11:00,5.43101,5.43344,5.43101,5.43344,9000000.0
2008-10-09 20:12:00,5.43253,5.43463,5.43229,5.4323,16000000.0
2008-10-09 20:13:00,5.43427,5.43544,5.433,5.4352,11000000.0
2008-10-09 20:14:00,5.43525,5.43594,5.43459,5.43594,19000000.0
2008-10-09 20:15:00,5.43513,5.43667,5.4347,5.43618,13000000.0
2008-10-09 20:16:00,5.43487,5.4366,5.43466,5.43588,15000000.0
2008-10-09 20:17:00,5.43653,5.43711,5.43533,5.43586,8000000.0
2008-10-09 20:18:00,5.43694,5.44039,5.43694,5.43793,14000000.0
2008-10-09 20:19:00,5.43772,5.44043,5.43754,5.43824,14000000.0
2008-10-09 20:20:00,5.43919,5.4401,5.43869,5.43956,12000000.0
2008-10-09 20:21:00,5.44,5.44351,5.44,5.44351,9000000.0
2008-10-09 20:22:00,5.44195,5.44256,5.44043,5.44126,17000000.0
2008-10-09 20:23:00,5.44021,5.44229,5.44002,5.44229,11000000.0
2008-10-09 20:24:00,5.44233,5.44374,5.4411,5.44254,16000000.0
2008-10-09 20:25:00,5.44291,5.44291,5.44126,5.44216,11000000.0
2008-10-09 20:26:00,5.44149,5.44149,5.43996,5.44047,8000000.0
2008-10-09 20:27:00,5.44016,5.44016,5.43614,5.43826,13000000.0
2008-10-09 20:28:00,5.43847,5.43894,5.43691,5.43845,15000000.0
2008-10-09 20:29:00,5.43829,5.43896,5.4375,5.4389,16000000.0
2008-10-09 20:30:00,5.43776,5.43931,5.43776,5.43891,8000000.0
2008-10-09 20:31:00,5.4393,5.43971,5.43823,5.43823,18000000.0
2008-10-09 20:32:00,5.43657,5.43795,5.43657,5.43766,7000000.0
2008-10-09 20:33:00,5.43752,5.43975,5.43752,5.43964,13000000.0
2008-10-09 20:34:00,5.43944,5.44111,5.43944,5.44055,13000000.0
2008-10-09 20:35:00,5.44116,5.44125,5.43889,5.43968,9000000.0
2008-10-09 20:36:00,5.43892,5.43907,5.4373,5.43799,17000000.0
2008-10-09 20:37:00,5.43846,5.43911,5.43779,5.43873,14000000.0
2008-10-09 20:38:00,5.43852,5.43863,5.43729,5.43807,16000000.0
2008-10-09 20:39:00,5.43806,5.43968,5.43752,5.43875,14000000.0
2008-10-09 20:40:00,5.43819,5.43926,5.43742,5.43926,17000000.0
2008-10-09 20:41:00,5.43951,5.44369,5.43951,5.44286,16000000.0
2008-10-09 20:42:00,5.44315,5.44368,5.4417,5.44368,22000000.0
2008-10-09 20:43:00,5.44342,5.44382,5.44208,5.44254,18000000.0
2008-10-09 20:44:00,5.4426,5.44343,5.44196,5.44288,16000000.0
2008-10-09 20:45:00,5.44325,5.44358,5.44258,5.44294,8000000.0
2008-10-09 20:46:00,5.44266,5.44347,5.44214,5.4427,19000000.0
2008-10-09 20:47:00,5.44233,5.44314,5.44177,5.44288,12000000.0
2008-10-09 20:48:00,5.44306,5.44306,5.44125,5.44229,9000000.0
2008-10-09 20:49:00,5.44154,5.44244,5.44067,5.44162,19000000.0
2008-10-09 20:50:00,5.44038,5.44186,5.44,5.44141,15000000.0
2008-10-09 20:51:00,5.44194,5.44249,5.44112,5.44125,9000000.0
2008-10-09 20:52:00,5.44319,5.44554,5.44231,5.44554,11000000.0
2008-10-09 20:53:00,5.44539,5.44595,5.44394,5.44472,15000000.0
2008-10-09 20:54:00,5.44364,5.44543,5.44342,5.44394,12000000.0
2008-10-09 20:55:00,5.44266,5.44316,5.44094,5.44162,18000000.0
2008-10-09 20:56:00,5.44171,5.44234,5.44132,5.44191,12000000.0
2008-10-09 20:57:00,5.4417,5.44373,5.44151,5.44253,13000000.0
2008-10-09 20:58:00,5.44289,5.44386,5.44225,5.44385,11000000.0
2008-10-09 20:59:00,5.44364,5.44521,5.44278,5.44521,11000000.0
2008-10-09 21:00:00,5.44548,5.44699,5.44509,5.44645,17000000.0
2008-10-09 21:01:00,5.44686,5.44799,5.44616,5.44799,10000000.0
2008-10-09 21:02:00,5.44843,5.44943,5.44843,5.44903,8000000.0
2008-10-09 21:03:00,5.45024,5.452,5.4499,5.45034,19000000.0
2008-10-09 21:04:00,5.45135,5.45364,5.45022,5.451,18000000.0
2008-10-09 21:05:00,5.45079,5.45272,5.44952,5.45079,14000000.0
2008-10-09 21:06:00,5.45053,5.45093,5.44773,5.44773,12000000.0
2008-10-09 21:07:00,5.44808,5.44808,5.44598,5.44706,10000000.0
2008-10-09 21:08:00,5.44603,5.4463,5.44282,5.44391,14000000.0
2008-10-09 21:09:00,5.44467,5.44518,5.44346,5.44479,16000000.0
2008-10-09 21:10:00,5.44423,5.44684,5.44423,5.44552,15000000.0
2008-10-09 21:11:00,5.44611,5.44661,5.44348,5.44485,13000000.0
2008-10-09 21:12:00,5.44414,5.44776,5.44391,5.44776,10000000.0
2008-10-09 21:13:00,5.44919,5.44966,5.44742,5.44966,14000000.0
2008-10-09 21:14:00,5.45001,5.45001,5.44632,5.44736,10000000.0
2008-10-09 21:15:00,5.44742,5.44755,5.44487,5.44649,15000000.0
2008-10-09 21:16:00,5.44559,5.44662,5.44483,5.44613,11000000.0
2008-10-09 21:17:00,5.44908,5.45241,5.44782,5.45081,13000000.0
2008-10-09 21:18:00,5.45165,5.45263,5.45069,5.45212,17000000.0
2008-10-09 21:19:00,5.45192,5.45395,5.45192,5.45384,12000000.0
2008-10-09 21:20:00,5.4543,5.45595,5.45359,5.45569,14000000.0
2008-10-09 21:21:00,5.45527,5.45571,5.45457,5.45468,11000000.0
2008-10-09 21:22:00,5.45517,5.45517,5.45276,5.45408,9000000.0
2008-10-09 21:23:00,5.45431,5.45537,5.45399,5.45417,7000000.0
2008-10-09 21:24:00,5.4536,5.45523,5.45254,5.45419,11000000.0
2008-10-09 21:25:00,5.45457,5.45566,5.45367,5.45367,7000000.0
2008-10-09 21:26:00,5.45313,5.45468,5.45271,5.45311,13000000.0
2008-10-09 21:27:00,5.45452,5.45535,5.45398,5.4545,11000000.0
2008-10-09 21:28:00,5.45527,5.45527,5.45389,5.45501,15000000.0
2008-10-09 21:29:00,5.45492,5.45763,5.45441,5.4567,12000000.0
2008-10-09 21:30:00,5.45643,5.45835,5.45573,5.45787,10000000.0
2008-10-09 21:31:00,5.45903,5.46005,5.4589,5.46003,10000000.0
2008-10-09 21:32:00,5.46002,5.46137,5.45926,5.46137,12000000.0
2008-10-09 21:33:00,5.46213,5.46257,5.4601,5.46027,19000000.0
2008-10-09 21:34:00,5.46118,5.46208,5.46081,5.46202,8000000.0
2008-10-09 21:35:00,5.46234,5.46234,5.46005,5.46049,20000000.0
2008-10-09 21:36:00,5.45978,5.4616,5.45863,5.45863,19000000.0
2008-10-09 21:37:00,5.45989,5.46054,5.45833,5.45893,19000000.0
2008-10-09 21:38:00,5.45788,5.45924,5.45704,5.45919,13000000.0
2008-10-09 21:39:00,5.45921,5.45921,5.45724,5.45812,17000000.0
2008-10-09 21:40:00,5.45819,5.45942,5.45793,5.45915,7000000.0
2008-10-09 21:41:00,5.45869,5.46071,5.45869,5.46008,11000000.0
2008-10-09 21:42:00,5.4582,5.46062,5.45742,5.45745,18000000.0
2008-10-09 21:43:00,5.45725,5.45762,5.45456,5.45621,13000000.0
2008-10-09 21:44:00,5.45611,5.45756,5.45454,5.45738,16000000.0
2008-10-09 21:45:00,5.45838,5.45925,5.45771,5.45865,11000000.0
2008-10-09 21:46:00,5.45951,5.4611,5.45933,5.46049,13000000.0
2008-10-09 21:47:00,5.46063,5.46063,5.45803,5.45885,13000000.0
2008-10-09 21:48:00,5.45873,5.46147,5.45795,5.46118,17000000.0
2008-10-09 21:49:00,5.46291,5.46497,5.46253,5.4643,8000000.0
2008-10-09 21:50:00,5.46642,5.46688,5.46507,5.46677,11000000.0
2008-10-09 21:51:00,5.4664,5.46718,5.46564,5.46658,13000000.0
2008-10-09 21:52:00,5.46684,5.46803,5.46512,5.46682,13000000.0
2008-10-09 21:53:00,5.46627,5.4673,5.46481,5.46495,14000000.0
2008-10-09 21:54:00,5.4649,5.46492,5.46303,5.4632,11000000.0
2008-10-09 21:55:00,5.46246,5.46247,5.45863,5.46027,17000000.0
2008-10-09 21:56:00,5.45942,5.45949,5.45563,5.45836,12000000.0
2008-10-09 21:57:00,5.4565,5.45994,5.4565,5.45994,16000000.0
2008-10-09 21:58:00,5.46064,5.46187,5.46021,5.4618,9000000.0
2008-10-09 21:59:00,5.46292,5.46338,5.46008,5.46324,18000000.0
2008-10-09 22:00:00,5.46518,5.46518,5.46305,5.46344,13000000.0
2008-10-09 22:01:00,5.46389,5.46564,5.46343,5.46535,11000000.0
2008-10-09 22:02:00,5.46646,5.46646,5.46387,5.46494,17000000.0
2008-10-09 22:03:00,5.46481,5.46689,5.46436,5.46689,23000000.0
2008-10-09 22:04:00,5.46595,5.46674,5.46528,5.46608,15000000.0
2008-10-09 22:05:00,5.4666,5.46705,5.4656,5.4656,14000000.0
2008-10-09 22:06:00,5.46708,5.46801,5.46572,5.46801,15000000.0
2008-10-09 22:07:00,5.46777,5.46832,5.46674,5.4668,9000000.0
2008-10-09 22:08:00,5.46773,5.46837,5.46639,5.46769,18000000.0
2008-10-09 22:09:00,5.46816,5.4685,5.46633,5.46633,11000000.0
2008-10-09 22:10:00,5.46568,5.46631,5.46532,5.46539,7000000.0
2008-10-09 22:11:00,5.46531,5.46585,5.46397,5.46517,8000000.0
2008-10-09 22:12:00,5.46496,5.46701,5.46446,5.46477,16000000.0
2008-10-09 22:13:00,5.4659,5.46649,5.46424,5.46608,24000000.0
2008-10-09 22:14:00,5.46509,5.46621,5.46483,5.46511,9000000.0
2008-10-09 22:15:00,5.46547,5.46678,5.46515,5.46553,10000000.0
2008-10-09 22:16:00,5.46722,5.46722,5.46591,5.46696,13000000.0
2008-10-09 22:17:00,5.46695,5.4693,5.46695,5.46914,20000000.0
2008-10-09 22:18:00,5.46856,5.46897,5.46713,5.46713,11000000.0
2008-10-09 22:19:00,5.46704,5.46812,5.46672,5.46672,15000000.0
2008-10-09 22:20:00,5.46675,5.4675,5.46632,5.4675,16000000.0
2008-10-09 22:21:00,5.46612,5.46699,5.46582,5.46639,12000000.0
2008-10-09 22:22:00,5.46554,5.46691,5.46554,5.46691,14000000.0
2008-10-09 22:23:00,5.46703,5.46712,5.46589,5.46604,11000000.0
2008-10-09 22:24:00,5.46574,5.46647,5.46275,5.46458,16000000.0
2008-10-09 22:25:00,5.46287,5.4633,5.46049,5.4614,14000000.0
2008-10-09 22:26:00,5.46222,5.46378,5.46161,5.46162,10000000.0
2008-10-09 22:27:00,5.46125,5.46346,5.46125,5.46346,14000000.0
2008-10-09 22:28:00,5.46336,5.46346,5.46176,5.46215,12000000.0
2008-10-09 22:29:00,5.4613,5.46338,5.4613,5.46338,13000000.0
2008-10-09 22:30:00,5.46312,5.46313,5.46064,5.46174,8000000.0
2008-10-09 22:31:00,5.46353,5.46407,5.46261,5.46357,11000000.0
2008-10-09 22:32:00,5.46257,5.46386,5.46252,5.46252,20000000.0
2008-10-09 22:33:00,5.46267,5.4631,5.46158,5.46252,11000000.0
2008-10-09 22:34:00,5.46167,5.46285,5.46147,5.46187,10000000.0
2008-10-09 22:35:00,5.46251,5.46251,5.46054,5.46151,13000000.0
2008-10-09 22:36:00,5.46215,5.46292,5.46169,5.46258,9000000.0
2008-10-09 22:37:00,5.46312,5.46418,5.46169,5.4624,13000000.0
2008-10-09 22:38:00,5.46134,5.46309,5.46134,5.46287,9000000.0
2008-10-09 22:39:00,5.4634,5.4634,5.46241,5.46241,12000000.0
2008-10-09 22:40:00,5.46311,5.46364,5.46264,5.46338,9000000.0
2008-10-09 22:41:00,5.46361,5.46495,5.46328,5.46385,14000000.0
2008-10-09 22:42:00,5.46368,5.46504,5.46362,5.46485,13000000.0
2008-10-09 22:43:00,5.46545,5.46873,5.46545,5.46625,12000000.0
2008-10-09 22:44:00,5.46567,5.46592,5.46439,5.46532,15000000.0
2008-10-09 22:45:00,5.46435,5.46536,5.46435,5.46501,13000000.0
2008-10-09 22:46:00,5.46531,5.46809,5.46525,5.46637,14000000.0
2008-10-09 22:47:00,5.46564,5.46759,5.46531,5.46539,15000000.0
2008-10-09 22:48:00,5.46546,5.46555,5.46431,5.46528,13000000.0
2008-10-09 22:49:00,5.46641,5.46798,5.46627,5.46674,13000000.0
2008-10-09 22:50:00,5.46729,5.46763,5.46662,5.46748,15000000.0
2008-10-09 22:51:00,5.46799,5.47043,5.46764,5.46764,14000000.0
2008-10-09 22:52:00,5.46902,5.46934,5.46747,5.46821,9000000.0
2008-10-09 22:53:00,5.46746,5.46921,5.46737,5.46803,15000000.0
2008-10-09 22:54:00,5.46744,5.46953,5.46744,5.46815,17000000.0
2008-10-09 22:55:00,5.46808,5.46827,5.46688,5.46771,16000000.0
2008-10-09 22:56:00,5.46664,5.46767,5.46664,5.46767,13000000.0
2008-10-09 22:57:00,5.46745,5.46778,5.4666,5.4666,8000000.0
2008-10-09 22:58:00,5.46714,5.46758,5.46687,5.46757,8000000.0
2008-10-09 22:59:00,5.46783,5.46783,5.46579,5.46744,19000000.0
2008-10-09 23:00:00,5.46757,5.4683,5.46652,5.46821,10000000.0
2008-10-09 23:01:00,5.46748,5.46804,5.46748,5.46804,7000000.0
2008-10-09 23:02:00,5.46856,5.47408,5.46856,5.47408,15000000.0
2008-10-09 23:03:00,5.47199,5.47526,5.47199,5.47394,17000000.0
2008-10-09 23:04:00,5.47546,5.47554,5.47388,5.47504,19000000.0
2008-10-09 23:05:00,5.47419,5.47491,5.47366,5.47443,9000000.0
2008-10-09 23:06:00,5.47449,5.47519,5.47384,5.47475,12000000.0
2008-10-09 23:07:00,5.47392,5.47466,5.47363,5.47466,14000000.0
2008-10-09 23:08:00,5.47502,5.4754,5.4744,5.4754,16000000.0
2008-10-09 23:09:00,5.47395,5.47464,5.47365,5.47424,9000000.0
2008-10-09 23:10:00,5.47282,5.47369,5.47282,5.47303,12000000.0
2008-10-09 23:11:00,5.47376,5.47441,5.47316,5.47421,14000000.0
2008-10-09 23:12:00,5.47433,5.47537,5.47411,5.47537,7000000.0
2008-10-09 23:13:00,5.47565,5.47565,5.47286,5.47286,14000000.0
2008-10-09 23:14:00,5.47211,5.47346,5.47165,5.47165,19000000.0
2008-10-09 23:15:00,5.47115,5.47272,5.4707,5.47212,13000000.0
2008-10-09 23:16:00,5.47114,5.47114,5.46846,5.46981,15000000.0
2008-10-09 23:17:00,5.47098,5.47133,5.4693,5.47074,11000000.0
2008-10-09 23:18:00,5.47069,5.47199,5.47017,5.47161,12000000.0
2008-10-09 23:19:00,5.47103,5.47195,5.47067,5.4718,14000000.0
2008-10-09 23:20:00,5.47218,5.47225,5.47205,5.47225,19000000.0
2008-10-09 23:21:00,5.47206,5.4749,5.47206,5.4749,7000000.0
2008-10-09 23:22:00,5.47393,5.47493,5.47363,5.47363,15000000.0
2008-10-09 23:23:00,5.47438,5.47579,5.47425,5.47542,11000000.0
2008-10-09 23:24:00,5.47512,5.4757,5.47374,5.47374,14000000.0
2008-10-09 23:25:00,5.47355,5.47393,5.47293,5.47334,11000000.0
2008-10-09 23:26:00,5.47298,5.47383,5.47298,5.47336,14000000.0
2008-10-09 23:27:00,5.47236,5.47352,5.47236,5.47304,11000000.0
2008-10-09 23:28:00,5.47319,5.47369,5.47271,5.4729,12000000.0
2008-10-09 23:29:00,5.4722,5.4732,5.47174,5.47308,16000000.0
2008-10-09 23:30:00,5.47185,5.47431,5.46984,5.47431,20000000.0
2008-10-09 23:31:00,5.47433,5.47526,5.47383,5.47526,11000000.0
2008-10-09 23:32:00,5.47547,5.47588,5.47463,5.4757,16000000.0
2008-10-09 23:33:00,5.4756,5.47589,5.47458,5.47466,12000000.0
2008-10-09 23:34:00,5.47392,5.47438,5.4683,5.47438,13000000.0
2008-10-09 23:35:00,5.4743,5.47497,5.4741,5.4741,9000000.0
2008-10-09 23:36:00,5.47495,5.47495,5.46888,5.47248,9000000.0
2008-10-09 23:37:00,5.47314,5.47355,5.47259,5.47348,14000000.0
2008-10-09 23:38:00,5.47265,5.47355,5.47251,5.47355,13000000.0
2008-10-09 23:39:00,5.47246,5.47344,5.47246,5.47344,17000000.0
2008-10-09 23:40:00,5.47325,5.47393,5.47273,5.47379,12000000.0
2008-10-09 23:41:00,5.47259,5.47336,5.47133,5.47194,17000000.0
2008-10-09 23:42:00,5.47201,5.47253,5.47129,5.47245,22000000.0
2008-10-09 23:43:00,5.4729,5.47361,5.47235,5.47303,15000000.0
2008-10-09 23:44:00,5.47331,5.47331,5.47239,5.47239,14000000.0
2008-10-09 23:45:00,5.47181,5.4729,5.47181,5.47289,20000000.0
2008-10-09 23:46:00,5.47288,5.47395,5.47222,5.47265,14000000.0
2008-10-09 23:47:00,5.47266,5.47326,5.47188,5.47188,10000000.0
2008-10-09 23:48:00,5.4722,5.47286,5.47191,5.47222,18000000.0
2008-10-09 23:49:00,5.47218,5.47286,5.47181,5.47286,14000000.0
2008-10-09 23:50:00,5.47271,5.47302,5.47184,5.47219,13000000.0
2008-10-09 23:51:00,5.47147,5.47261,5.47127,5.47261,8000000.0
2008-10-09 23:52:00,5.47137,5.47283,5.47097,5.47097,16000000.0
2008-10-09 23:53:00,5.46999,5.47134,5.46997,5.47008,18000000.0
2008-10-09 23:54:00,5.47045,5.47045,5.4683,5.4696,12000000.0
2008-10-09 23:55:00,5.46901,5.46931,5.46864,5.46912,19000000.0
2008-10-09 23:56:00,5.46957,5.46966,5.46849,5.46849,14000000.0
2008-10-09 23:57:00,5.46978,5.46984,5.46904,5.46967,16000000.0
2008-10-09 23:58:00,5.46963,5.46963,5.46784,5.4681,13000000.0
2008-10-09 23:59:00,5.46875,5.46895,5.46875,5.46875,14000000.0
2008-10-10 00:00:00,5.46928,5.46928,5.46794,5.46826,17000000.0
2008-10-10 00:01:00,5.46878,5.46894,5.46828,5.4683,12000000.0
2008-10-10 00:02:00,5.46908,5.47055,5.46837,5.47055,15000000.0
2008-10-10 00:03:00,5.47128,5.47128,5.46976,5.47038,14000000.0
2008-10-10 00:04:00,5.46983,5.47072,5.46965,5.46986,12000000.0
2008-10-10 00:05:00,5.46936,5.47027,5.46936,5.47027,12000000.0
2008-10-10 00:06:00,5.47081,5.47258,5.47068,5.47204,12000000.0
2008-10-10 00:07:00,5.47153,5.47163,5.47087,5.47113,11000000.0
2008-10-10 00:08:00,5.47076,5.47156,5.47044,5.47156,15000000.0
2008-10-10 00:09:00,5.47156,5.47203,5.47085,5.4713,12000000.0
2008-10-10 00:10:00,5.47026,5.47047,5.46875,5.47022,19000000.0
2008-10-10 00:11:00,5.46878,5.47003,5.46878,5.46942,8000000.0
2008-10-10 00:12:00,5.4698,5.47021,5.46944,5.46975,9000000.0
2008-10-10 00:13:00,5.4696,5.47032,5.4695,5.47015,13000000.0
2008-10-10 00:14:00,5.46953,5.47013,5.46888,5.46934,14000000.0
2008-10-10 00:15:00,5.46828,5.46835,5.46815,5.46828,12000000.0
2008-10-10 00:16:00,5.46951,5.47036,5.46887,5.47036,12000000.0
2008-10-10 00:17:00,5.4708,5.47119,5.46974,5.46974,10000000.0
2008-10-10 00:18:00,5.46929,5.46983,5.4687,5.4687,19000000.0
2008-10-10 00:19:00,5.46867,5.4694,5.46867,5.46868,12000000.0
2008-10-10 00:20:00,5.46994,5.46994,5.46905,5.46954,11000000.0
2008-10-10 00:21:00,5.4692,5.46923,5.46822,5.46845,14000000.0
2008-10-10 00:22:00,5.46847,5.46881,5.46802,5.46881,13000000.0
2008-10-10 00:23:00,5.46728,5.46865,5.46673,5.46808,13000000.0
2008-10-10 00:24:00,5.46731,5.46767,5.46621,5.46672,9000000.0
2008-10-10 00:25:00,5.46694,5.46694,5.46541,5.46541,13000000.0
2008-10-10 00:26:00,5.46501,5.46549,5.46356,5.46416,14000000.0
2008-10-10 00:27:00,5.46385,5.46564,5.46385,5.46547,15000000.0
2008-10-10 00:28:00,5.46491,5.46555,5.46491,5.46546,7000000.0
2008-10-10 00:29:00,5.46534,5.46676,5.46534,5.46645,17000000.0
2008-10-10 00:30:00,5.46633,5.46785,5.46584,5.46785,9000000.0
2008-10-10 00:31:00,5.46729,5.46826,5.46598,5.46741,13000000.0
2008-10-10 00:32:00,5.46895,5.46966,5.46839,5.46966,8000000.0
2008-10-10 00:33:00,5.46964,5.46964,5.46879,5.46936,19000000.0
2008-10-10 00:34:00,5.46977,5.46977,5.46858,5.46866,15000000.0
2008-10-10 00:35:00,5.46865,5.46865,5.46845,5.46865,12000000.0
2008-10-10 00:36:00,5.46944,5.46984,5.46874,5.4696,15000000.0
2008-10-10 00:37:00,5.46933,5.46934,5.46806,5.46832,15000000.0
2008-10-10 00:38:00,5.46796,5.46919,5.46796,5.46905,18000000.0
2008-10-10 00:39:00,5.46869,5.46911,5.46819,5.46838,20000000.0
2008-10-10 00:40:00,5.46913,5.46913,5.46817,5.46884,10000000.0
2008-10-10 00:41:00,5.46875,5.46895,5.46875,5.46875,9000000.0
2008-10-10 00:42:00,5.46792,5.46902,5.46788,5.46869,16000000.0
2008-10-10 00:43:00,5.46886,5.47124,5.46808,5.47124,16000000.0
2008-10-10 00:44:00,5.47153,5.47163,5.46974,5.46982,10000000.0
2008-10-10 00:45:00,5.47086,5.47145,5.47016,5.4714,16000000.0
2008-10-10 00:46:00,5.47041,5.47192,5.47041,5.47169,12000000.0
2008-10-10 00:47:00,5.47189,5.47311,5.47189,5.47311,8000000.0
2008-10-10 00:48:00,5.4725,5.47397,5.47221,5.4728,16000000.0
2008-10-10 00:49:00,5.47177,5.47261,5.47154,5.4725,11000000.0
2008-10-10 00:50:00,5.4716,5.47204,5.47071,5.47087,9000000.0
2008-10-10 00:51:00,5.47098,5.47143,5.47051,5.47103,9000000.0
2008-10-10 00:52:00,5.47061,5.47061,5.46871,5.46873,18000000.0
2008-10-10 00:53:00,5.46804,5.46873,5.468,5.46836,12000000.0
2008-10-10 00:54:00,5.46874,5.46874,5.4673,5.46788,12000000.0
2008-10-10 00:55:00,5.46911,5.46942,5.46845,5.46938,11000000.0
2008-10-10 00:56:00,5.46958,5.46958,5.46842,5.46941,14000000.0
2008-10-10 00:57:00,5.46797,5.46933,5.46797,5.46933,15000000.0
2008-10-10 00:58:00,5.46884,5.46966,5.4686,5.4686,9000000.0
2008-10-10 00:59:00,5.46827,5.46954,5.46804,5.4686,17000000.0
2008-10-10 01:00:00,5.46827,5.46894,5.46791,5.46894,12000000.0
2008-10-10 01:01:00,5.4685,5.46985,5.46841,5.4695,15000000.0
2008-10-10 01:02:00,5.4689,5.46936,5.46874,5.46893,10000000.0
2008-10-10 01:03:00,5.46916,5.4697,5.46865,5.46877,13000000.0
2008-10-10 01:04:00,5.46919,5.46922,5.46832,5.46913,13000000.0
2008-10-10 01:05:00,5.4692,5.4692,5.46794,5.4683,13000000.0
2008-10-10 01:06:00,5.46881,5.46899,5.46798,5.46899,12000000.0
2008-10-10 01:07:00,5.4691,5.47015,5.46893,5.46918,13000000.0
2008-10-10 01:08:00,5.46922,5.46963,5.46825,5.46902,15000000.0
2008-10-10 01:09:00,5.46899,5.46917,5.46781,5.46781,17000000.0
2008-10-10 01:10:00,5.46766,5.46904,5.46766,5.46883,10000000.0
2008-10-10 01:11:00,5.46875,5.4688,5.46734,5.46789,11000000.0
2008-10-10 01:12:00,5.46857,5.46871,5.46775,5.4685,10000000.0
2008-10-10 01:13:00,5.46728,5.46858,5.46719,5.46833,11000000.0
2008-10-10 01:14:00,5.46812,5.46956,5.46779,5.46956,13000000.0
2008-10-10 01:15:00,5.46982,5.46982,5.46844,5.46844,9000000.0
2008-10-10 01:16:00,5.4694,5.46948,5.46886,5.46938,12000000.0
2008-10-10 01:17:00,5.46849,5.46923,5.46804,5.46883,11000000.0
2008-10-10 01:18:00,5.46926,5.46926,5.46758,5.46758,12000000.0
2008-10-10 01:19:00,5.46803,5.46803,5.46482,5.46627,19000000.0
2008-10-10 01:20:00,5.46512,5.4667,5.46512,5.46571,11000000.0
2008-10-10 01:21:00,5.46548,5.46657,5.46548,5.46598,12000000.0
2008-10-10 01:22:00,5.46593,5.46642,5.46542,5.46642,9000000.0
2008-10-10 01:23:00,5.46755,5.46836,5.4661,5.46741,13000000.0
2008-10-10 01:24:00,5.46821,5.46821,5.46704,5.46798,14000000.0
2008-10-10 01:25:00,5.46795,5.46815,5.46729,5.46797,11000000.0
2008-10-10 01:26:00,5.46724,5.46893,5.46724,5.4687,10000000.0
2008-10-10 01:27:00,5.4698,5.4716,5.46953,5.47103,17000000.0
2008-10-10 01:28:00,5.47173,5.47239,5.47002,5.47239,13000000.0
2008-10-10 01:29:00,5.47257,5.47551,5.47124,5.47486,19000000.0
2008-10-10 01:30:00,5.47608,5.48087,5.47529,5.48075,15000000.0
2008-10-10 01:31:00,5.48134,5.48213,5.47748,5.48042,15000000.0
2008-10-10 01:32:00,5.47859,5.47921,5.47536,5.4764,12000000.0
2008-10-10 01:33:00,5.47672,5.47814,5.47653,5.47814,8000000.0
2008-10-10 01:34:00,5.47753,5.47903,5.47739,5.47838,18000000.0
2008-10-10 01:35:00,5.47819,5.47819,5.47664,5.47817,12000000.0
2008-10-10 01:36:00,5.47864,5.47982,5.4779,5.47982,16000000.0
2008-10-10 01:37:00,5.47903,5.48014,5.47874,5.47898,15000000.0
2008-10-10 01:38:00,5.47897,5.47956,5.47845,5.47868,18000000.0
2008-10-10 01:39:00,5.47945,5.48141,5.47921,5.47921,10000000.0
2008-10-10 01:40:00,5.48055,5.48203,5.47984,5.48203,11000000.0
2008-10-10 01:41:00,5.4813,5.48289,5.48066,5.48066,16000000.0
2008-10-10 01:42:00,5.48055,5.48146,5.48022,5.48064,14000000.0
2008-10-10 01:43:00,5.48065,5.48098,5.47872,5.47872,16000000.0
2008-10-10 01:44:00,5.47947,5.47995,5.47866,5.47909,15000000.0
2008-10-10 01:45:00,5.47876,5.48246,5.47876,5.48158,16000000.0
2008-10-10 01:46:00,5.48219,5.48249,5.48109,5.48158,9000000.0
2008-10-10 01:47:00,5.48151,5.48162,5.48025,5.48142,17000000.0
2008-10-10 01:48:00,5.48068,5.483,5.48068,5.48267,16000000.0
2008-10-10 01:49:00,5.48365,5.48365,5.48237,5.48287,10000000.0
2008-10-10 01:50:00,5.48322,5.4839,5.48266,5.4839,11000000.0
2008-10-10 01:51:00,5.48377,5.48384,5.48265,5.48325,12000000.0
2008-10-10 01:52:00,5.48372,5.48403,5.4831,5.48369,12000000.0
2008-10-10 01:53:00,5.48389,5.48455,5.4831,5.48397,18000000.0
2008-10-10 01:54:00,5.4834,5.48446,5.48268,5.48294,14000000.0
2008-10-10 01:55:00,5.48246,5.48403,5.48246,5.4833,18000000.0
2008-10-10 01:56:00,5.48425,5.48442,5.4832,5.48368,8000000.0
2008-10-10 01:57:00,5.48212,5.48443,5.48198,5.48443,13000000.0
2008-10-10 01:58:00,5.48422,5.48497,5.48365,5.48365,11000000.0
2008-10-10 01:59:00,5.48316,5.48417,5.4829,5.4834,11000000.0
2008-10-10 02:00:00,5.48311,5.48343,5.48305,5.48313,16000000.0
2008-10-10 02:01:00,5.48228,5.48295,5.48134,5.48134,21000000.0
2008-10-10 02:02:00,5.48167,5.48191,5.48069,5.48132,10000000.0
2008-10-10 02:03:00,5.48172,5.48172,5.47964,5.47981,8000000.0
2008-10-10 02:04:00,5.47988,5.48115,5.47896,5.47921,14000000.0
2008-10-10 02:05:00,5.47879,5.47986,5.47783,5.47886,14000000.0
2008-10-10 02:06:00,5.47981,5.48114,5.47894,5.48062,15000000.0
2008-10-10 02:07:00,5.48001,5.48134,5.47985,5.48065,10000000.0
2008-10-10 02:08:00,5.48005,5.48122,5.47892,5.47892,16000000.0
2008-10-10 02:09:00,5.48064,5.48064,5.47753,5.47753,18000000.0
2008-10-10 02:10:00,5.47767,5.48028,5.4774,5.48028,16000000.0
2008-10-10 02:11:00,5.48023,5.48028,5.47678,5.47817,14000000.0
2008-10-10 02:12:00,5.48022,5.48022,5.47753,5.47756,10000000.0
2008-10-10 02:13:00,5.47568,5.47732,5.47453,5.47568,15000000.0
2008-10-10 02:14:00,5.47713,5.48005,5.47578,5.4777,19000000.0
2008-10-10 02:15:00,5.47867,5.48284,5.47808,5.48284,12000000.0
2008-10-10 02:16:00,5.48248,5.48248,5.47872,5.47872,18000000.0
2008-10-10 02:17:00,5.4791,5.4791,5.47751,5.47848,14000000.0
2008-10-10 02:18:00,5.47655,5.4777,5.47519,5.47695,12000000.0
2008-10-10 02:19:00,5.47756,5.47934,5.4775,5.47934,14000000.0
2008-10-10 02:20:00,5.47985,5.48384,5.47961,5.48384,13000000.0
2008-10-10 02:21:00,5.4833,5.48348,5.48211,5.48348,15000000.0
2008-10-10 02:22:00,5.48131,5.48291,5.47914,5.48049,13000000.0
2008-10-10 02:23:00,5.48215,5.48258,5.48095,5.48184,16000000.0
2008-10-10 02:24:00,5.4812,5.48266,5.48039,5.48098,17000000.0
2008-10-10 02:25:00,5.48065,5.48343,5.48065,5.48232,10000000.0
2008-10-10 02:26:00,5.48341,5.48341,5.48161,5.48171,13000000.0
2008-10-10 02:27:00,5.48256,5.48256,5.48112,5.48123,7000000.0
2008-10-10 02:28:00,5.48133,5.48133,5.4792,5.47933,9000000.0
2008-10-10 02:29:00,5.48017,5.48293,5.48017,5.48264,20000000.0
2008-10-10 02:30:00,5.48128,5.48259,5.47994,5.47994,11000000.0
2008-10-10 02:31:00,5.47994,5.48075,5.47908,5.47908,9000000.0
2008-10-10 02:32:00,5.47927,5.48025,5.47757,5.47766,13000000.0
2008-10-10 02:33:00,5.47808,5.47905,5.47768,5.47811,14000000.0
2008-10-10 02:34:00,5.47796,5.47887,5.47765,5.47807,17000000.0
2008-10-10 02:35:00,5.47819,5.47994,5.47819,5.47987,15000000.0
2008-10-10 02:36:00,5.48021,5.48081,5.4791,5.47976,14000000.0
2008-10-10 02:37:00,5.47963,5.48206,5.47958,5.48036,13000000.0
2008-10-10 02:38:00,5.48217,5.48217,5.47944,5.48022,14000000.0
2008-10-10 02:39:00,5.48044,5.481,5.47826,5.4792,15000000.0
2008-10-10 02:40:00,5.47808,5.47947,5.47808,5.47834,12000000.0
2008-10-10 02:41:00,5.47736,5.47891,5.47736,5.47822,13000000.0
2008-10-10 02:42:00,5.478,5.47875,5.4771,5.47811,16000000.0
2008-10-10 02:43:00,5.47693,5.47708,5.47535,5.47595,18000000.0
2008-10-10 02:44:00,5.47574,5.47765,5.47574,5.47686,10000000.0
2008-10-10 02:45:00,5.47674,5.4777,5.47612,5.47612,14000000.0
2008-10-10 02:46:00,5.47561,5.47792,5.47561,5.47738,18000000.0
2008-10-10 02:47:00,5.47818,5.47863,5.47713,5.47808,17000000.0
2008-10-10 02:48:00,5.47835,5.47861,5.47751,5.47767,7000000.0
2008-10-10 02:49:00,5.47858,5.47858,5.47745,5.47787,13000000.0
2008-10-10 02:50:00,5.47899,5.48065,5.47787,5.48065,14000000.0
2008-10-10 02:51:00,5.48004,5.48106,5.47966,5.48091,15000000.0
2008-10-10 02:52:00,5.48166,5.48395,5.48166,5.48258,15000000.0
2008-10-10 02:53:00,5.48231,5.48381,5.48222,5.48381,9000000.0
2008-10-10 02:54:00,5.48418,5.48483,5.48365,5.48474,13000000.0
2008-10-10 02:55:00,5.48505,5.48505,5.48272,5.48337,11000000.0
2008-10-10 02:56:00,5.48309,5.48506,5.48309,5.48462,18000000.0
2008-10-10 02:57:00,5.48403,5.48481,5.48359,5.48399,13000000.0
2008-10-10 02:58:00,5.48416,5.48517,5.48416,5.48432,9000000.0
2008-10-10 02:59:00,5.48438,5.48485,5.48291,5.48291,14000000.0
2008-10-10 03:00:00,5.48362,5.48456,5.48362,5.48406,11000000.0
2008-10-10 03:01:00,5.48558,5.48561,5.48438,5.48448,11000000.0
2008-10-10 03:02:00,5.48535,5.48546,5.48404,5.48478,11000000.0
2008-10-10 03:03:00,5.48448,5.48508,5.48414,5.48445,23000000.0
2008-10-10 03:04:00,5.48524,5.48524,5.48429,5.48479,11000000.0
2008-10-10 03:05:00,5.484,5.485,5.484,5.48484,17000000.0
2008-10-10 03:06:00,5.48491,5.48491,5.48333,5.48401,9000000.0
2008-10-10 03:07:00,5.4833,5.4833,5.48115,5.48124,15000000.0
2008-10-10 03:08:00,5.4804,5.4804,5.47798,5.47798,12000000.0
2008-10-10 03:09:00,5.47857,5.47923,5.47619,5.47693,15000000.0
2008-10-10 03:10:00,5.47645,5.47751,5.47551,5.47659,19000000.0
2008-10-10 03:11:00,5.47503,5.47588,5.47149,5.47175,15000000.0
2008-10-10 03:12:00,5.4709,5.47115,5.46736,5.46977,18000000.0
2008-10-10 03:13:00,5.46982,5.47008,5.4681,5.4681,18000000.0
2008-10-10 03:14:00,5.46921,5.47037,5.46913,5.46923,10000000.0
2008-10-10 03:15:00,5.46831,5.4687,5.45969,5.46033,7000000.0
2008-10-10 03:16:00,5.46249,5.46403,5.46068,5.46273,8000000.0
2008-10-10 03:17:00,5.46413,5.46494,5.46369,5.46393,10000000.0
2008-10-10 03:18:00,5.46355,5.46546,5.46355,5.46438,15000000.0
2008-10-10 03:19:00,5.4644,5.46521,5.46387,5.46521,10000000.0
2008-10-10 03:20:00,5.46528,5.46677,5.46506,5.4653,16000000.0
2008-10-10 03:21:00,5.46632,5.47035,5.46615,5.47035,11000000.0
2008-10-10 03:22:00,5.47302,5.47663,5.47302,5.47617,10000000.0
2008-10-10 03:23:00,5.47524,5.47628,5.47323,5.47395,12000000.0
2008-10-10 03:24:00,5.47284,5.47433,5.47091,5.47336,13000000.0
2008-10-10 03:25:00,5.47344,5.47344,5.46869,5.4687,11000000.0
2008-10-10 03:26:00,5.46804,5.47329,5.46804,5.47329,13000000.0
2008-10-10 03:27:00,5.47363,5.475,5.47324,5.47458,14000000.0
2008-10-10 03:28:00,5.47348,5.47348,5.47156,5.47202,18000000.0
2008-10-10 03:29:00,5.47292,5.47292,5.47135,5.47253,15000000.0
2008-10-10 03:30:00,5.47243,5.47362,5.47243,5.47362,10000000.0
2008-10-10 03:31:00,5.47379,5.47495,5.47285,5.47495,13000000.0
2008-10-10 03:32:00,5.47338,5.47458,5.47174,5.47452,16000000.0
2008-10-10 03:33:00,5.47361,5.48004,5.47361,5.47945,13000000.0
2008-10-10 03:34:00,5.48052,5.48157,5.47915,5.48129,16000000.0
2008-10-10 03:35:00,5.48158,5.48313,5.47996,5.48313,10000000.0
2008-10-10 03:36:00,5.48386,5.48413,5.48233,5.483,11000000.0
2008-10-10 03:37:00,5.48212,5.48273,5.48102,5.48273,13000000.0
2008-10-10 03:38:00,5.48243,5.48301,5.48174,5.48274,13000000.0
2008-10-10 03:39:00,5.48334,5.48403,5.48204,5.48215,13000000.0
2008-10-10 03:40:00,5.48224,5.48245,5.48173,5.48245,12000000.0
2008-10-10 03:41:00,5.48278,5.48458,5.48195,5.48195,16000000.0
2008-10-10 03:42:00,5.48089,5.48249,5.48047,5.48118,21000000.0
2008-10-10 03:43:00,5.48186,5.48203,5.4807,5.48159,18000000.0
2008-10-10 03:44:00,5.48238,5.48319,5.4811,5.48233,15000000.0
2008-10-10 03:45:00,5.48239,5.48321,5.48196,5.4828,9000000.0
2008-10-10 03:46:00,5.48196,5.48276,5.48157,5.48181,8000000.0
2008-10-10 03:47:00,5.48146,5.48146,5.47998,5.47998,11000000.0
2008-10-10 03:48:00,5.48039,5.48045,5.47914,5.47924,9000000.0
2008-10-10 03:49:00,5.47823,5.47835,5.47494,5.47494,16000000.0
2008-10-10 03:50:00,5.47426,5.47608,5.4736,5.47396,19000000.0
2008-10-10 03:51:00,5.47345,5.47439,5.47314,5.47428,9000000.0
2008-10-10 03:52:00,5.47533,5.47878,5.47464,5.47878,19000000.0
2008-10-10 03:53:00,5.47977,5.48016,5.47937,5.48005,10000000.0
2008-10-10 03:54:00,5.48033,5.48194,5.48033,5.48117,17000000.0
2008-10-10 03:55:00,5.48078,5.48166,5.47639,5.47932,16000000.0
2008-10-10 03:56:00,5.47954,5.48101,5.47854,5.47854,7000000.0
2008-10-10 03:57:00,5.47903,5.47972,5.47709,5.47789,11000000.0
2008-10-10 03:58:00,5.47791,5.47863,5.47684,5.47724,12000000.0
2008-10-10 03:59:00,5.47827,5.48058,5.47751,5.48018,17000000.0
2008-10-10 04:00:00,5.48062,5.48062,5.47784,5.47809,12000000.0
2008-10-10 04:01:00,5.47768,5.47929,5.47746,5.47881,16000000.0
2008-10-10 04:02:00,5.47869,5.47915,5.47746,5.47831,14000000.0
2008-10-10 04:03:00,5.47843,5.47938,5.47764,5.47856,12000000.0
2008-10-10 04:04:00,5.47907,5.4794,5.47807,5.47852,16000000.0
2008-10-10 04:05:00,5.4774,5.47847,5.47681,5.47736,13000000.0
2008-10-10 04:06:00,5.47745,5.47852,5.47622,5.47704,16000000.0
2008-10-10 04:07:00,5.47708,5.47872,5.47705,5.47822,13000000.0
2008-10-10 04:08:00,5.47823,5.47882,5.47709,5.47871,14000000.0
2008-10-10 04:09:00,5.47822,5.47874,5.47775,5.47873,10000000.0
2008-10-10 04:10:00,5.47854,5.47974,5.47814,5.47974,12000000.0
2008-10-10 04:11:00,5.48056,5.48129,5.47986,5.48094,14000000.0
2008-10-10 04:12:00,5.48069,5.48186,5.48069,5.48165,19000000.0
2008-10-10 04:13:00,5.47957,5.48167,5.47957,5.48158,20000000.0
2008-10-10 04:14:00,5.48123,5.48133,5.48065,5.48115,12000000.0
2008-10-10 04:15:00,5.48027,5.48027,5.47867,5.47898,8000000.0
2008-10-10 04:16:00,5.47838,5.47965,5.47788,5.47869,13000000.0
2008-10-10 04:17:00,5.47858,5.47988,5.47833,5.47974,15000000.0
2008-10-10 04:18:00,5.4796,5.4796,5.47834,5.47851,9000000.0
2008-10-10 04:19:00,5.47897,5.47909,5.47757,5.47813,12000000.0
2008-10-10 04:20:00,5.47763,5.47793,5.47527,5.47527,9000000.0
2008-10-10 04:21:00,5.47559,5.47559,5.47165,5.47175,17000000.0
2008-10-10 04:22:00,5.47082,5.47145,5.46814,5.46852,14000000.0
2008-10-10 04:23:00,5.46811,5.46811,5.4663,5.46633,10000000.0
2008-10-10 04:24:00,5.46689,5.46889,5.46689,5.46884,12000000.0
2008-10-10 04:25:00,5.46983,5.47339,5.46983,5.47332,10000000.0
2008-10-10 04:26:00,5.47091,5.47131,5.47,5.47054,7000000.0
2008-10-10 04:27:00,5.4718,5.47386,5.47165,5.47383,15000000.0
2008-10-10 04:28:00,5.47371,5.47425,5.47263,5.4727,7000000.0
2008-10-10 04:29:00,5.47365,5.47497,5.47352,5.47427,14000000.0
2008-10-10 04:30:00,5.47395,5.47425,5.47329,5.47418,11000000.0
2008-10-10 04:31:00,5.47365,5.47477,5.47354,5.47433,15000000.0
2008-10-10 04:32:00,5.47364,5.47432,5.47222,5.47239,17000000.0
2008-10-10 04:33:00,5.47281,5.47281,5.47128,5.47224,14000000.0
2008-10-10 04:34:00,5.47109,5.47116,5.47019,5.47091,9000000.0
2008-10-10 04:35:00,5.47038,5.47094,5.4693,5.46975,12000000.0
2008-10-10 04:36:00,5.46939,5.46955,5.46823,5.46928,12000000.0
2008-10-10 04:37:00,5.46914,5.46958,5.46825,5.46883,12000000.0
2008-10-10 04:38:00,5.46847,5.46906,5.46784,5.46906,11000000.0
2008-10-10 04:39:00,5.46992,5.47098,5.46938,5.47056,17000000.0
2008-10-10 04:40:00,5.47126,5.47348,5.47126,5.47348,9000000.0
2008-10-10 04:41:00,5.47375,5.47458,5.47346,5.47458,10000000.0
2008-10-10 04:42:00,5.47532,5.47659,5.47504,5.47659,8000000.0
2008-10-10 04:43:00,5.47607,5.47649,5.47229,5.47355,18000000.0
2008-10-10 04:44:00,5.4736,5.47449,5.47328,5.47377,9000000.0
2008-10-10 04:45:00,5.47383,5.47398,5.47329,5.47362,9000000.0
2008-10-10 04:46:00,5.47442,5.47453,5.47339,5.47407,16000000.0
2008-10-10 04:47:00,5.47343,5.47426,5.47299,5.47366,12000000.0
2008-10-10 04:48:00,5.47414,5.47414,5.47238,5.47319,10000000.0
2008-10-10 04:49:00,5.4734,5.47496,5.47316,5.47414,16000000.0
2008-10-10 04:50:00,5.47296,5.47586,5.47296,5.47456,16000000.0
2008-10-10 04:51:00,5.4762,5.4762,5.47471,5.47512,20000000.0
2008-10-10 04:52:00,5.4761,5.47702,5.47567,5.47666,13000000.0
2008-10-10 04:53:00,5.47699,5.47874,5.47652,5.47752,11000000.0
2008-10-10 04:54:00,5.47505,5.47554,5.47299,5.47299,11000000.0
2008-10-10 04:55:00,5.47347,5.47377,5.47192,5.4731,12000000.0
2008-10-10 04:56:00,5.47307,5.47373,5.47237,5.47332,16000000.0
2008-10-10 04:57:00,5.47364,5.47387,5.4724,5.4724,7000000.0
2008-10-10 04:58:00,5.47294,5.47335,5.47131,5.47256,13000000.0
2008-10-10 04:59:00,5.47285,5.47285,5.47125,5.4728,17000000.0
2008-10-10 05:00:00,5.47266,5.47283,5.47133,5.47207,10000000.0
2008-10-10 05:01:00,5.47158,5.47224,5.4709,5.47115,13000000.0
2008-10-10 05:02:00,5.47134,5.47298,5.47066,5.47251,18000000.0
2008-10-10 05:03:00,5.47161,5.47368,5.47161,5.47279,9000000.0
2008-10-10 05:04:00,5.47338,5.47519,5.47297,5.47481,12000000.0
2008-10-10 05:05:00,5.47571,5.47733,5.47555,5.47703,10000000.0
2008-10-10 05:06:00,5.47682,5.47705,5.47622,5.47677,20000000.0
2008-10-10 05:07:00,5.47634,5.47634,5.47517,5.47605,10000000.0
2008-10-10 05:08:00,5.47607,5.47637,5.47509,5.47537,17000000.0
2008-10-10 05:09:00,5.47689,5.47712,5.47583,5.47685,15000000.0
2008-10-10 05:10:00,5.47624,5.47663,5.47587,5.47653,10000000.0
2008-10-10 05:11:00,5.47602,5.47757,5.47602,5.47713,16000000.0
2008-10-10 05:12:00,5.47891,5.47947,5.47657,5.47743,7000000.0
2008-10-10 05:13:00,5.47863,5.48214,5.47863,5.48211,12000000.0
2008-10-10 05:14:00,5.48252,5.48506,5.48244,5.48345,14000000.0
2008-10-10 05:15:00,5.48187,5.48259,5.48084,5.48095,16000000.0
2008-10-10 05:16:00,5.48147,5.48147,5.48005,5.48146,15000000.0
2008-10-10 05:17:00,5.48071,5.48396,5.48071,5.48396,10000000.0
2008-10-10 05:18:00,5.48308,5.48404,5.48302,5.48325,13000000.0
2008-10-10 05:19:00,5.48264,5.48456,5.48242,5.48335,13000000.0
2008-10-10 05:20:00,5.48385,5.48417,5.48284,5.48284,20000000.0
2008-10-10 05:21:00,5.48222,5.48321,5.48222,5.48255,9000000.0
2008-10-10 05:22:00,5.48203,5.48278,5.48103,5.48103,17000000.0
2008-10-10 05:23:00,5.47981,5.4802,5.47655,5.47896,14000000.0
2008-10-10 05:24:00,5.47839,5.48031,5.47762,5.47869,19000000.0
2008-10-10 05:25:00,5.47991,5.48036,5.47909,5.48036,13000000.0
2008-10-10 05:26:00,5.47947,5.47977,5.47813,5.4792,13000000.0
2008-10-10 05:27:00,5.47901,5.47901,5.47738,5.47807,13000000.0
2008-10-10 05:28:00,5.47888,5.47907,5.47826,5.47851,10000000.0
2008-10-10 05:29:00,5.47817,5.47978,5.47808,5.47978,17000000.0
2008-10-10 05:30:00,5.47878,5.47965,5.47678,5.47742,21000000.0
2008-10-10 05:31:00,5.47794,5.47977,5.47767,5.47892,13000000.0
2008-10-10 05:32:00,5.47981,5.48019,5.47649,5.47705,16000000.0
2008-10-10 05:33:00,5.47692,5.47744,5.47447,5.47744,13000000.0
2008-10-10 05:34:00,5.47726,5.47854,5.47605,5.47832,13000000.0
2008-10-10 05:35:00,5.47836,5.48061,5.47836,5.48061,14000000.0
2008-10-10 05:36:00,5.47993,5.48034,5.47845,5.48027,18000000.0
2008-10-10 05:37:00,5.48021,5.48064,5.47929,5.47977,12000000.0
2008-10-10 05:38:00,5.47911,5.47972,5.47865,5.47972,13000000.0
2008-10-10 05:39:00,5.47969,5.48017,5.47917,5.47941,21000000.0
2008-10-10 05:40:00,5.47997,5.48086,5.47939,5.48069,14000000.0
2008-10-10 05:41:00,5.48095,5.48207,5.4809,5.48207,13000000.0
2008-10-10 05:42:00,5.48176,5.48232,5.48115,5.48232,8000000.0
2008-10-10 05:43:00,5.48208,5.48286,5.48159,5.48175,13000000.0
2008-10-10 05:44:00,5.48203,5.48264,5.48117,5.48202,13000000.0
2008-10-10 05:45:00,5.48217,5.48281,5.48156,5.48189,24000000.0
2008-10-10 05:46:00,5.48156,5.48259,5.48127,5.48251,14000000.0
2008-10-10 05:47:00,5.4817,5.48247,5.48149,5.48247,11000000.0
2008-10-10 05:48:00,5.48193,5.48305,5.48161,5.48245,18000000.0
2008-10-10 05:49:00,5.48259,5.48288,5.48204,5.48263,10000000.0
2008-10-10 05:50:00,5.48346,5.48346,5.48091,5.48177,10000000.0
2008-10-10 05:51:00,5.4808,5.48134,5.48012,5.48067,11000000.0
2008-10-10 05:52:00,5.48073,5.48081,5.47961,5.48016,19000000.0
2008-10-10 05:53:00,5.47991,5.47991,5.47929,5.47966,15000000.0
2008-10-10 05:54:00,5.48277,5.48284,5.48171,5.48251,7000000.0
2008-10-10 05:55:00,5.48237,5.48237,5.4805,5.4805,12000000.0
2008-10-10 05:56:00,5.48178,5.4832,5.48098,5.48248,16000000.0
2008-10-10 05:57:00,5.4831,5.48441,5.4831,5.48423,11000000.0
2008-10-10 05:58:00,5.48568,5.48672,5.48555,5.48665,22000000.0
2008-10-10 05:59:00,5.48794,5.48936,5.48678,5.48859,9000000.0
2008-10-10 06:00:00,5.48903,5.48986,5.48794,5.48914,17000000.0
2008-10-10 06:01:00,5.4888,5.4888,5.48702,5.48811,18000000.0
2008-10-10 06:02:00,5.48737,5.48897,5.48717,5.48823,18000000.0
2008-10-10 06:03:00,5.48716,5.48872,5.487,5.48787,16000000.0
2008-10-10 06:04:00,5.48799,5.48799,5.48709,5.48729,8000000.0
2008-10-10 06:05:00,5.48764,5.48814,5.48628,5.48744,10000000.0
2008-10-10 06:06:00,5.48772,5.48785,5.48651,5.48715,27000000.0
2008-10-10 06:07:00,5.48739,5.48739,5.48463,5.48463,17000000.0
2008-10-10 06:08:00,5.48512,5.48792,5.48512,5.48702,14000000.0
2008-10-10 06:09:00,5.48698,5.48736,5.4849,5.4873,13000000.0
2008-10-10 06:10:00,5.487,5.48743,5.48535,5.48589,14000000.0
2008-10-10 06:11:00,5.48607,5.48761,5.48583,5.48717,16000000.0
2008-10-10 06:12:00,5.48734,5.48777,5.48638,5.48724,17000000.0
2008-10-10 06:13:00,5.4877,5.48854,5.48683,5.48797,14000000.0
2008-10-10 06:14:00,5.48809,5.49122,5.48809,5.48926,12000000.0
2008-10-10 06:15:00,5.49078,5.49482,5.4904,5.49482,13000000.0
2008-10-10 06:16:00,5.49532,5.49723,5.49532,5.49711,14000000.0
2008-10-10 06:17:00,5.49659,5.4979,5.49622,5.49744,11000000.0
2008-10-10 06:18:00,5.49824,5.49946,5.49594,5.4992,12000000.0
2008-10-10 06:19:00,5.49879,5.50014,5.49837,5.49902,19000000.0
2008-10-10 06:20:00,5.49941,5.50047,5.49902,5.49966,11000000.0
2008-10-10 06:21:00,5.49938,5.49973,5.49857,5.49893,9000000.0
2008-10-10 06:22:00,5.49932,5.49977,5.49837,5.49918,22000000.0
2008-10-10 06:23:00,5.49921,5.49921,5.4973,5.49777,18000000.0
2008-10-10 06:24:00,5.49844,5.49883,5.49774,5.4986,8000000.0
2008-10-10 06:25:00,5.49876,5.50057,5.49812,5.5005,9000000.0
2008-10-10 06:26:00,5.50072,5.50112,5.49952,5.50062,13000000.0
2008-10-10 06:27:00,5.4999,5.50033,5.49929,5.50029,15000000.0
2008-10-10 06:28:00,5.49971,5.50072,5.4995,5.50025,18000000.0
2008-10-10 06:29:00,5.50061,5.50199,5.50001,5.50192,16000000.0
2008-10-10 06:30:00,5.50282,5.50351,5.5022,5.50312,10000000.0
2008-10-10 06:31:00,5.50191,5.50245,5.49846,5.49846,13000000.0
2008-10-10 06:32:00,5.49753,5.49824,5.49697,5.49737,10000000.0
2008-10-10 06:33:00,5.49722,5.49797,5.49323,5.4934,10000000.0
2008-10-10 06:34:00,5.49232,5.49366,5.49232,5.4936,15000000.0
2008-10-10 06:35:00,5.49303,5.49323,5.4916,5.49301,13000000.0
2008-10-10 06:36:00,5.49406,5.49596,5.49324,5.49406,23000000.0
2008-10-10 06:37:00,5.49455,5.49561,5.49379,5.49454,11000000.0
2008-10-10 06:38:00,5.49612,5.49631,5.49503,5.49594,17000000.0
2008-10-10 06:39:00,5.49506,5.49517,5.49394,5.49394,8000000.0
2008-10-10 06:40:00,5.49353,5.49425,5.49207,5.49372,15000000.0
2008-10-10 06:41:00,5.49318,5.49432,5.49292,5.49432,15000000.0
2008-10-10 06:42:00,5.49361,5.49518,5.49361,5.49499,16000000.0
2008-10-10 06:43:00,5.49566,5.49718,5.49538,5.4961,12000000.0
2008-10-10 06:44:00,5.49602,5.49779,5.49561,5.49721,13000000.0
2008-10-10 06:45:00,5.49779,5.49785,5.49675,5.49755,14000000.0
2008-10-10 06:46:00,5.4978,5.49904,5.49772,5.49838,12000000.0
2008-10-10 06:47:00,5.49904,5.49986,5.49847,5.49961,11000000.0
2008-10-10 06:48:00,5.50022,5.50033,5.49888,5.49983,15000000.0
2008-10-10 06:49:00,5.49943,5.50096,5.49914,5.50086,17000000.0
2008-10-10 06:50:00,5.50057,5.50107,5.49942,5.50059,13000000.0
2008-10-10 06:51:00,5.50076,5.50157,5.50076,5.50111,8000000.0
2008-10-10 06:52:00,5.50178,5.50328,5.50036,5.50273,14000000.0
2008-10-10 06:53:00,5.50278,5.50422,5.50263,5.5035,13000000.0
2008-10-10 06:54:00,5.50381,5.50461,5.50318,5.50349,8000000.0
2008-10-10 06:55:00,5.50321,5.50433,5.50256,5.5026,10000000.0
2008-10-10 06:56:00,5.50256,5.50256,5.49964,5.50014,11000000.0
2008-10-10 06:57:00,5.49999,5.50042,5.49897,5.50003,17000000.0
2008-10-10 06:58:00,5.4999,5.50103,5.49961,5.49998,12000000.0
2008-10-10 06:59:00,5.50024,5.50024,5.4955,5.4955,14000000.0
2008-10-10 07:00:00,5.49523,5.49674,5.49464,5.49576,11000000.0
2008-10-10 07:01:00,5.49477,5.49477,5.48854,5.48988,10000000.0
2008-10-10 07:02:00,5.48952,5.49088,5.48858,5.48963,14000000.0
2008-10-10 07:03:00,5.49205,5.49252,5.49112,5.49191,7000000.0
2008-10-10 07:04:00,5.49205,5.49205,5.48972,5.49044,16000000.0
2008-10-10 07:05:00,5.48955,5.49028,5.48851,5.49028,15000000.0
2008-10-10 07:06:00,5.48957,5.49111,5.48919,5.49059,16000000.0
2008-10-10 07:07:00,5.49097,5.49097,5.48831,5.49063,12000000.0
2008-10-10 07:08:00,5.49114,5.49114,5.48992,5.49114,8000000.0
2008-10-10 07:09:00,5.49108,5.49207,5.49013,5.49207,8000000.0
2008-10-10 07:10:00,5.49338,5.49403,5.49236,5.49367,16000000.0
2008-10-10 07:11:00,5.49432,5.49603,5.49292,5.49603,17000000.0
2008-10-10 07:12:00,5.49616,5.49755,5.49517,5.49657,20000000.0
2008-10-10 07:13:00,5.49641,5.49665,5.49413,5.49528,18000000.0
2008-10-10 07:14:00,5.49584,5.49617,5.49507,5.49553,11000000.0
2008-10-10 07:15:00,5.49582,5.49582,5.49225,5.49313,18000000.0
2008-10-10 07:16:00,5.49311,5.49394,5.49203,5.49283,18000000.0
2008-10-10 07:17:00,5.49268,5.49365,5.49184,5.49365,12000000.0
2008-10-10 07:18:00,5.49286,5.4947,5.49261,5.49406,18000000.0
2008-10-10 07:19:00,5.49287,5.49287,5.49121,5.49216,14000000.0
2008-10-10 07:20:00,5.49195,5.492,5.48945,5.49023,18000000.0
2008-10-10 07:21:00,5.49102,5.49163,5.48879,5.48999,13000000.0
2008-10-10 07:22:00,5.48893,5.48903,5.48731,5.48885,14000000.0
2008-10-10 07:23:00,5.48747,5.48806,5.48369,5.48549,15000000.0
2008-10-10 07:24:00,5.48585,5.48839,5.48585,5.48839,16000000.0
2008-10-10 07:25:00,5.48941,5.49018,5.48803,5.48921,15000000.0
2008-10-10 07:26:00,5.48976,5.49082,5.4884,5.48938,13000000.0
2008-10-10 07:27:00,5.48937,5.49081,5.4888,5.49081,12000000.0
2008-10-10 07:28:00,5.4908,5.49124,5.48995,5.49092,22000000.0
2008-10-10 07:29:00,5.49046,5.49173,5.48969,5.49173,16000000.0
2008-10-10 07:30:00,5.49168,5.49348,5.49019,5.49337,14000000.0
2008-10-10 07:31:00,5.49337,5.49414,5.49282,5.49414,13000000.0
2008-10-10 07:32:00,5.49464,5.49464,5.49376,5.49453,9000000.0
2008-10-10 07:33:00,5.49381,5.49482,5.49381,5.4948,7000000.0
2008-10-10 07:34:00,5.49465,5.49509,5.49372,5.49427,18000000.0
2008-10-10 07:35:00,5.49435,5.49944,5.49406,5.49944,9000000.0
2008-10-10 07:36:00,5.49876,5.49878,5.49539,5.49677,13000000.0
2008-10-10 07:37:00,5.49671,5.49846,5.49665,5.49665,11000000.0
2008-10-10 07:38:00,5.4968,5.49782,5.49529,5.49529,11000000.0
2008-10-10 07:39:00,5.49667,5.49719,5.49467,5.4954,19000000.0
2008-10-10 07:40:00,5.49491,5.49668,5.49455,5.49512,11000000.0
2008-10-10 07:41:00,5.49471,5.49582,5.49367,5.49481,7000000.0
2008-10-10 07:42:00,5.49574,5.49574,5.49236,5.49236,13000000.0
2008-10-10 07:43:00,5.49176,5.49344,5.49042,5.49085,14000000.0
2008-10-10 07:44:00,5.49132,5.49302,5.49132,5.49132,10000000.0
2008-10-10 07:45:00,5.49104,5.4934,5.49092,5.49247,8000000.0
2008-10-10 07:46:00,5.49229,5.49273,5.48966,5.48966,13000000.0
2008-10-10 07:47:00,5.48867,5.49106,5.48867,5.48971,15000000.0
2008-10-10 07:48:00,5.49092,5.49125,5.48925,5.49004,13000000.0
2008-10-10 07:49:00,5.49113,5.49368,5.49051,5.49339,10000000.0
2008-10-10 07:50:00,5.49487,5.49807,5.49409,5.49687,17000000.0
2008-10-10 07:51:00,5.49862,5.50156,5.49848,5.5002,16000000.0
2008-10-10 07:52:00,5.50094,5.50126,5.49931,5.5008,13000000.0
2008-10-10 07:53:00,5.50016,5.50136,5.49982,5.50136,10000000.0
2008-10-10 07:54:00,5.50075,5.5024,5.50037,5.50221,11000000.0
2008-10-10 07:55:00,5.50297,5.50328,5.50113,5.50218,12000000.0
2008-10-10 07:56:00,5.50297,5.50338,5.50066,5.50182,13000000.0
2008-10-10 07:57:00,5.50098,5.50119,5.4982,5.49884,8000000.0
2008-10-10 07:58:00,5.49802,5.49896,5.49729,5.49809,14000000.0
2008-10-10 07:59:00,5.4985,5.499,5.49711,5.49794,15000000.0
2008-10-10 08:00:00,5.4982,5.49842,5.49585,5.49706,10000000.0
2008-10-10 08:01:00,5.49753,5.49941,5.49631,5.49668,13000000.0
2008-10-10 08:02:00,5.49671,5.49923,5.49611,5.49825,14000000.0
2008-10-10 08:03:00,5.49622,5.49828,5.49601,5.49717,12000000.0
2008-10-10 08:04:00,5.49677,5.49856,5.49677,5.49808,16000000.0
2008-10-10 08:05:00,5.49827,5.50067,5.49812,5.49913,14000000.0
2008-10-10 08:06:00,5.49912,5.50098,5.49792,5.49983,19000000.0
2008-10-10 08:07:00,5.5004,5.50091,5.49878,5.49937,19000000.0
2008-10-10 08:08:00,5.50033,5.50058,5.49869,5.49869,11000000.0
2008-10-10 08:09:00,5.49982,5.49982,5.49821,5.49863,10000000.0
2008-10-10 08:10:00,5.49781,5.49957,5.49627,5.49735,16000000.0
2008-10-10 08:11:00,5.49621,5.49693,5.4959,5.4967,9000000.0
2008-10-10 08:12:00,5.49521,5.49642,5.49498,5.4961,10000000.0
2008-10-10 08:13:00,5.49636,5.49734,5.49627,5.49734,11000000.0
2008-10-10 08:14:00,5.49646,5.49757,5.49515,5.49712,12000000.0
2008-10-10 08:15:00,5.49654,5.49732,5.49351,5.49454,15000000.0
2008-10-10 08:16:00,5.49447,5.4953,5.49224,5.4953,14000000.0
2008-10-10 08:17:00,5.49415,5.4965,5.4935,5.49593,10000000.0
2008-10-10 08:18:00,5.49618,5.49828,5.49507,5.49828,9000000.0
2008-10-10 08:19:00,5.49721,5.49803,5.49581,5.49689,11000000.0
2008-10-10 08:20:00,5.49775,5.49932,5.49699,5.49863,11000000.0
2008-10-10 08:21:00,5.4999,5.50244,5.49936,5.5023,20000000.0
2008-10-10 08:22:00,5.50244,5.50507,5.50232,5.50449,8000000.0
2008-10-10 08:23:00,5.50436,5.50834,5.50425,5.50779,12000000.0
2008-10-10 08:24:00,5.50901,5.50907,5.50678,5.50792,13000000.0
2008-10-10 08:25:00,5.50779,5.50827,5.50498,5.50564,12000000.0
2008-10-10 08:26:00,5.50483,5.50483,5.50127,5.50127,13000000.0
2008-10-10 08:27:00,5.50135,5.5018,5.49956,5.5018,11000000.0
2008-10-10 08:28:00,5.50239,5.50427,5.50204,5.50399,8000000.0
2008-10-10 08:29:00,5.50357,5.50458,5.50123,5.50182,12000000.0
2008-10-10 08:30:00,5.50107,5.50151,5.49802,5.49937,11000000.0
2008-10-10 08:31:00,5.49739,5.49793,5.49452,5.49567,10000000.0
2008-10-10 08:32:00,5.49461,5.49505,5.49225,5.49281,13000000.0
2008-10-10 08:33:00,5.4914,5.49247,5.48827,5.48827,11000000.0
2008-10-10 08:34:00,5.48662,5.4879,5.48409,5.48529,17000000.0
2008-10-10 08:35:00,5.48396,5.4871,5.48396,5.48606,11000000.0
2008-10-10 08:36:00,5.48511,5.48853,5.48511,5.48843,10000000.0
2008-10-10 08:37:00,5.48877,5.48919,5.48632,5.48837,9000000.0
2008-10-10 08:38:00,5.48934,5.49112,5.4869,5.4904,18000000.0
2008-10-10 08:39:00,5.48887,5.48931,5.48689,5.48751,8000000.0
2008-10-10 08:40:00,5.48744,5.48766,5.48524,5.48667,7000000.0
2008-10-10 08:41:00,5.48435,5.48478,5.48076,5.4811,16000000.0
2008-10-10 08:42:00,5.48,5.48355,5.47829,5.48216,14000000.0
2008-10-10 08:43:00,5.48333,5.48433,5.47927,5.48433,12000000.0
2008-10-10 08:44:00,5.48243,5.48394,5.48166,5.48244,9000000.0
2008-10-10 08:45:00,5.48202,5.48204,5.48008,5.48047,18000000.0
2008-10-10 08:46:00,5.48094,5.48285,5.48012,5.48237,14000000.0
2008-10-10 08:47:00,5.48325,5.48325,5.48042,5.48117,18000000.0
2008-10-10 08:48:00,5.47994,5.48461,5.47971,5.48124,12000000.0
2008-10-10 08:49:00,5.48191,5.48303,5.47834,5.48068,14000000.0
2008-10-10 08:50:00,5.48021,5.48193,5.47941,5.47974,16000000.0
2008-10-10 08:51:00,5.4806,5.48316,5.47972,5.48316,21000000.0
2008-10-10 08:52:00,5.48311,5.48583,5.4821,5.48418,20000000.0
2008-10-10 08:53:00,5.48561,5.48561,5.4795,5.4795,7000000.0
2008-10-10 08:54:00,5.47882,5.47901,5.47585,5.47901,17000000.0
2008-10-10 08:55:00,5.47868,5.47925,5.47763,5.47844,12000000.0
2008-10-10 08:56:00,5.48052,5.48223,5.47891,5.4817,17000000.0
2008-10-10 08:57:00,5.48177,5.48404,5.48091,5.48286,16000000.0
2008-10-10 08:58:00,5.48296,5.48745,5.48109,5.48745,12000000.0
2008-10-10 08:59:00,5.48712,5.48994,5.48647,5.48808,13000000.0
2008-10-10 09:00:00,5.48758,5.49194,5.48758,5.48981,17000000.0
2008-10-10 09:01:00,5.48986,5.49081,5.48455,5.48455,13000000.0
2008-10-10 09:02:00,5.48242,5.48409,5.48137,5.48172,8000000.0
2008-10-10 09:03:00,5.48233,5.48338,5.48052,5.48079,16000000.0
2008-10-10 09:04:00,5.48241,5.48594,5.48136,5.48594,8000000.0
2008-10-10 09:05:00,5.48773,5.48773,5.48121,5.4821,11000000.0
2008-10-10 09:06:00,5.48026,5.48104,5.47833,5.47931,10000000.0
2008-10-10 09:07:00,5.47675,5.47847,5.47521,5.47619,10000000.0
2008-10-10 09:08:00,5.47818,5.47965,5.47597,5.47919,19000000.0
2008-10-10 09:09:00,5.47854,5.479,5.47641,5.47848,16000000.0
2008-10-10 09:10:00,5.47742,5.47818,5.47727,5.47792,8000000.0
2008-10-10 09:11:00,5.4777,5.47804,5.47647,5.4779,11000000.0
2008-10-10 09:12:00,5.47839,5.4787,5.47684,5.47719,16000000.0
2008-10-10 09:13:00,5.47767,5.47924,5.47648,5.47762,15000000.0
2008-10-10 09:14:00,5.47929,5.47929,5.47727,5.47909,17000000.0
2008-10-10 09:15:00,5.47876,5.48009,5.47841,5.48001,12000000.0
2008-10-10 09:16:00,5.47986,5.48023,5.47852,5.47924,14000000.0
2008-10-10 09:17:00,5.47828,5.47981,5.47426,5.47684,14000000.0
2008-10-10 09:18:00,5.47638,5.47731,5.47562,5.47705,18000000.0
2008-10-10 09:19:00,5.47818,5.48002,5.47729,5.47805,14000000.0
2008-10-10 09:20:00,5.47734,5.47973,5.47655,5.4778,18000000.0
2008-10-10 09:21:00,5.47772,5.47866,5.47515,5.47664,17000000.0
2008-10-10 09:22:00,5.47567,5.4787,5.47537,5.47815,13000000.0
2008-10-10 09:23:00,5.47738,5.47753,5.47533,5.47667,12000000.0
2008-10-10 09:24:00,5.47637,5.47657,5.47514,5.47624,14000000.0
2008-10-10 09:25:00,5.4751,5.47847,5.4751,5.47812,9000000.0
2008-10-10 09:26:00,5.47823,5.47902,5.47592,5.47848,13000000.0
2008-10-10 09:27:00,5.47824,5.47909,5.47789,5.47867,13000000.0
2008-10-10 09:28:00,5.47869,5.47869,5.47618,5.47635,19000000.0
2008-10-10 09:29:00,5.47738,5.47817,5.47377,5.47496,14000000.0
2008-10-10 09:30:00,5.47163,5.47239,5.46572,5.46629,15000000.0
2008-10-10 09:31:00,5.46521,5.46604,5.46045,5.46045,11000000.0
2008-10-10 09:32:00,5.45711,5.45811,5.4502,5.45127,16000000.0
2008-10-10 09:33:00,5.45271,5.45659,5.45202,5.45659,9000000.0
2008-10-10 09:34:00,5.45734,5.46052,5.45461,5.46052,18000000.0
2008-10-10 09:35:00,5.46148,5.46219,5.45875,5.46074,14000000.0
2008-10-10 09:36:00,5.46077,5.46174,5.46037,5.4608,16000000.0
2008-10-10 09:37:00,5.45955,5.46113,5.45745,5.45754,20000000.0
2008-10-10 09:38:00,5.45883,5.45883,5.45593,5.45717,19000000.0
2008-10-10 09:39:00,5.45648,5.45762,5.45461,5.45762,16000000.0
2008-10-10 09:40:00,5.45877,5.46115,5.45792,5.46083,12000000.0
2008-10-10 09:41:00,5.45974,5.46008,5.45377,5.45421,18000000.0
2008-10-10 09:42:00,5.45435,5.45645,5.45332,5.45645,16000000.0
2008-10-10 09:43:00,5.45737,5.45909,5.45478,5.4561,15000000.0
2008-10-10 09:44:00,5.45668,5.45962,5.45463,5.45962,13000000.0
2008-10-10 09:45:00,5.45951,5.45951,5.45651,5.45787,13000000.0
2008-10-10 09:46:00,5.45765,5.45846,5.45677,5.45747,17000000.0
2008-10-10 09:47:00,5.45799,5.45922,5.45474,5.45902,13000000.0
2008-10-10 09:48:00,5.4595,5.4595,5.45666,5.45904,16000000.0
2008-10-10 09:49:00,5.459,5.46261,5.45812,5.46261,17000000.0
2008-10-10 09:50:00,5.46224,5.46366,5.46078,5.46281,12000000.0
2008-10-10 09:51:00,5.46332,5.46584,5.46182,5.46551,16000000.0
2008-10-10 09:52:00,5.46672,5.46868,5.46573,5.46808,16000000.0
2008-10-10 09:53:00,5.46776,5.46829,5.46551,5.46691,15000000.0
2008-10-10 09:54:00,5.46847,5.46847,5.46467,5.46467,15000000.0
2008-10-10 09:55:00,5.4634,5.46633,5.46323,5.46531,15000000.0
2008-10-10 09:56:00,5.46699,5.46705,5.46458,5.46631,17000000.0
2008-10-10 09:57:00,5.46605,5.46605,5.46254,5.46406,12000000.0
2008-10-10 09:58:00,5.46403,5.46417,5.46096,5.46288,14000000.0
2008-10-10 09:59:00,5.46302,5.46468,5.46295,5.46444,10000000.0
2008-10-10 10:00:00,5.4654,5.4654,5.46288,5.46319,11000000.0
2008-10-10 10:01:00,5.46537,5.47408,5.46485,5.46584,24000000.0
2008-10-10 10:02:00,5.46643,5.47473,5.46604,5.46604,14000000.0
2008-10-10 10:03:00,5.4679,5.47722,5.46628,5.46628,16000000.0
2008-10-10 10:04:00,5.47348,5.47348,5.46623,5.46623,10000000.0
2008-10-10 10:05:00,5.46496,5.47485,5.46496,5.4679,10000000.0
2008-10-10 10:06:00,5.46332,5.46755,5.45949,5.46755,9000000.0
2008-10-10 10:07:00,5.46577,5.46706,5.46031,5.46706,11000000.0
2008-10-10 10:08:00,5.46748,5.47081,5.4626,5.47081,9000000.0
2008-10-10 10:09:00,5.47186,5.4721,5.46449,5.46904,11000000.0
2008-10-10 10:10:00,5.46858,5.46858,5.46341,5.46658,15000000.0
2008-10-10 10:11:00,5.46588,5.46827,5.46518,5.46809,16000000.0
2008-10-10 10:12:00,5.46666,5.47124,5.46666,5.47096,19000000.0
2008-10-10 10:13:00,5.46957,5.47067,5.46957,5.47022,9000000.0
2008-10-10 10:14:00,5.47037,5.47037,5.46647,5.46648,11000000.0
2008-10-10 10:15:00,5.46599,5.46717,5.46479,5.46625,8000000.0
2008-10-10 10:16:00,5.46508,5.46508,5.46167,5.46397,17000000.0
2008-10-10 10:17:00,5.46376,5.46437,5.46106,5.46255,16000000.0
2008-10-10 10:18:00,5.46215,5.46519,5.46045,5.46519,16000000.0
2008-10-10 10:19:00,5.46543,5.4666,5.46347,5.46531,17000000.0
2008-10-10 10:20:00,5.46542,5.46607,5.46323,5.46476,16000000.0
2008-10-10 10:21:00,5.46375,5.46624,5.46345,5.46624,7000000.0
2008-10-10 10:22:00,5.46611,5.46696,5.46481,5.46696,10000000.0
2008-10-10 10:23:00,5.46647,5.46811,5.46511,5.46668,14000000.0
2008-10-10 10:24:00,5.46698,5.46771,5.46602,5.46771,13000000.0
2008-10-10 10:25:00,5.46857,5.46901,5.46663,5.46805,12000000.0
2008-10-10 10:26:00,5.46871,5.46901,5.46777,5.46792,11000000.0
2008-10-10 10:27:00,5.46976,5.47157,5.46837,5.47157,13000000.0
2008-10-10 10:28:00,5.47336,5.47786,5.47239,5.47786,13000000.0
2008-10-10 10:29:00,5.47951,5.47951,5.47653,5.47662,11000000.0
2008-10-10 10:30:00,5.47668,5.47682,5.47348,5.47355,9000000.0
2008-10-10 10:31:00,5.47296,5.47435,5.47218,5.47435,16000000.0
2008-10-10 10:32:00,5.47293,5.47337,5.47127,5.47241,9000000.0
2008-10-10 10:33:00,5.47158,5.47297,5.47047,5.47195,12000000.0
2008-10-10 10:34:00,5.47139,5.47358,5.47097,5.4724,11000000.0
2008-10-10 10:35:00,5.47171,5.47322,5.47094,5.47148,17000000.0
2008-10-10 10:36:00,5.47258,5.47334,5.4722,5.47265,10000000.0
2008-10-10 10:37:00,5.4713,5.47307,5.47111,5.47258,15000000.0
2008-10-10 10:38:00,5.47299,5.47299,5.46945,5.47044,17000000.0
2008-10-10 10:39:00,5.46983,5.47167,5.46711,5.46907,13000000.0
2008-10-10 10:40:00,5.46665,5.46857,5.46575,5.46717,10000000.0
2008-10-10 10:41:00,5.4674,5.4685,5.46591,5.46794,15000000.0
2008-10-10 10:42:00,5.46908,5.46975,5.46621,5.46621,12000000.0
2008-10-10 10:43:00,5.46839,5.46909,5.46205,5.46205,13000000.0
2008-10-10 10:44:00,5.45918,5.45955,5.45598,5.45859,12000000.0
2008-10-10 10:45:00,5.45856,5.46291,5.45763,5.46291,13000000.0
2008-10-10 10:46:00,5.4633,5.4636,5.46236,5.46282,13000000.0
2008-10-10 10:47:00,5.46426,5.4651,5.46297,5.46462,7000000.0
2008-10-10 10:48:00,5.46464,5.46521,5.4632,5.46393,12000000.0
2008-10-10 10:49:00,5.46328,5.46615,5.4631,5.46615,10000000.0
2008-10-10 10:50:00,5.46658,5.46716,5.4638,5.46506,14000000.0
2008-10-10 10:51:00,5.46549,5.46612,5.46374,5.46612,11000000.0
2008-10-10 10:52:00,5.46547,5.46698,5.464,5.46487,20000000.0
2008-10-10 10:53:00,5.46606,5.46633,5.46391,5.46441,9000000.0
2008-10-10 10:54:00,5.46445,5.46472,5.46306,5.46306,18000000.0
2008-10-10 10:55:00,5.46347,5.46378,5.4613,5.46215,10000000.0
2008-10-10 10:56:00,5.46187,5.46268,5.46006,5.46006,11000000.0
2008-10-10 10:57:00,5.46211,5.46356,5.46159,5.46356,8000000.0
2008-10-10 10:58:00,5.4639,5.4641,5.4614,5.46209,10000000.0
2008-10-10 10:59:00,5.46386,5.46517,5.46286,5.46517,10000000.0
2008-10-10 11:00:00,5.46511,5.46724,5.46429,5.46518,15000000.0
2008-10-10 11:01:00,5.46622,5.46629,5.4642,5.46526,12000000.0
2008-10-10 11:02:00,5.46341,5.46473,5.46285,5.46456,8000000.0
2008-10-10 11:03:00,5.46405,5.46491,5.46325,5.46481,11000000.0
2008-10-10 11:04:00,5.46326,5.46492,5.46293,5.46342,15000000.0
2008-10-10 11:05:00,5.46422,5.46628,5.46333,5.46529,17000000.0
2008-10-10 11:06:00,5.46474,5.4676,5.46431,5.46681,12000000.0
2008-10-10 11:07:00,5.4666,5.46821,5.46607,5.46625,11000000.0
2008-10-10 11:08:00,5.4649,5.46758,5.46479,5.46511,22000000.0
2008-10-10 11:09:00,5.46344,5.46659,5.46344,5.46659,9000000.0
2008-10-10 11:10:00,5.46766,5.46824,5.46653,5.46784,16000000.0
2008-10-10 11:11:00,5.46853,5.46957,5.46826,5.46934,7000000.0
2008-10-10 11:12:00,5.46956,5.47127,5.4681,5.47014,15000000.0
2008-10-10 11:13:00,5.47062,5.47184,5.47023,5.47122,11000000.0
2008-10-10 11:14:00,5.47112,5.47364,5.47112,5.47288,18000000.0
2008-10-10 11:15:00,5.47294,5.47425,5.47223,5.47223,11000000.0
2008-10-10 11:16:00,5.47086,5.47266,5.47029,5.47143,13000000.0
2008-10-10 11:17:00,5.47214,5.473,5.47097,5.47271,13000000.0
2008-10-10 11:18:00,5.47307,5.47788,5.47241,5.47788,9000000.0
2008-10-10 11:19:00,5.47735,5.47891,5.47638,5.47681,17000000.0
2008-10-10 11:20:00,5.47617,5.47778,5.47465,5.47589,14000000.0
2008-10-10 11:21:00,5.47566,5.47681,5.47344,5.47407,14000000.0
2008-10-10 11:22:00,5.4747,5.47554,5.47376,5.47391,22000000.0
2008-10-10 11:23:00,5.47438,5.47501,5.4731,5.47318,8000000.0
2008-10-10 11:24:00,5.47379,5.4746,5.47037,5.47159,18000000.0
2008-10-10 11:25:00,5.47208,5.47223,5.46992,5.47185,9000000.0
2008-10-10 11:26:00,5.47172,5.4727,5.4711,5.47152,15000000.0
2008-10-10 11:27:00,5.47198,5.47253,5.47079,5.47119,10000000.0
2008-10-10 11:28:00,5.47238,5.47264,5.47085,5.47197,13000000.0
2008-10-10 11:29:00,5.472,5.47311,5.46989,5.47222,17000000.0
2008-10-10 11:30:00,5.47281,5.47414,5.47128,5.47353,13000000.0
2008-10-10 11:31:00,5.47255,5.47367,5.47255,5.47322,12000000.0
2008-10-10 11:32:00,5.47178,5.47349,5.47149,5.47226,20000000.0
2008-10-10 11:33:00,5.47264,5.47332,5.47113,5.47217,16000000.0
2008-10-10 11:34:00,5.47349,5.4747,5.47214,5.47348,13000000.0
2008-10-10 11:35:00,5.47467,5.47539,5.47338,5.47441,14000000.0
2008-10-10 11:36:00,5.47641,5.47666,5.47411,5.47633,11000000.0
2008-10-10 11:37:00,5.47641,5.47705,5.47542,5.47623,16000000.0
2008-10-10 11:38:00,5.47615,5.47674,5.47534,5.47561,8000000.0
2008-10-10 11:39:00,5.47428,5.47764,5.47402,5.47642,11000000.0
2008-10-10 11:40:00,5.47751,5.47919,5.47493,5.47578,12000000.0
2008-10-10 11:41:00,5.47619,5.47676,5.47466,5.47604,10000000.0
2008-10-10 11:42:00,5.47551,5.47743,5.47535,5.47665,10000000.0
2008-10-10 11:43:00,5.47719,5.48124,5.4767,5.48124,17000000.0
2008-10-10 11:44:00,5.48215,5.48222,5.4805,5.48136,15000000.0
2008-10-10 11:45:00,5.48274,5.48298,5.48006,5.48006,16000000.0
2008-10-10 11:46:00,5.48065,5.48222,5.48065,5.48131,7000000.0
2008-10-10 11:47:00,5.48098,5.48247,5.47968,5.4817,16000000.0
2008-10-10 11:48:00,5.48225,5.48282,5.48056,5.48222,13000000.0
2008-10-10 11:49:00,5.48185,5.48538,5.48185,5.48538,10000000.0
2008-10-10 11:50:00,5.48636,5.48873,5.48453,5.48649,12000000.0
2008-10-10 11:51:00,5.48712,5.48743,5.48557,5.48577,14000000.0
2008-10-10 11:52:00,5.48693,5.4872,5.48575,5.48658,18000000.0
2008-10-10 11:53:00,5.48484,5.48597,5.48424,5.4844,16000000.0
2008-10-10 11:54:00,5.48327,5.48467,5.4829,5.48393,8000000.0
2008-10-10 11:55:00,5.48524,5.48594,5.4847,5.48539,8000000.0
2008-10-10 11:56:00,5.48387,5.48492,5.48285,5.48323,8000000.0
2008-10-10 11:57:00,5.48428,5.4854,5.48323,5.48509,11000000.0
2008-10-10 11:58:00,5.48543,5.48543,5.48344,5.48443,14000000.0
2008-10-10 11:59:00,5.48412,5.48412,5.4832,5.48379,11000000.0
2008-10-10 12:00:00,5.48264,5.48279,5.47956,5.48073,15000000.0
2008-10-10 12:01:00,5.47992,5.48002,5.47843,5.47851,13000000.0
2008-10-10 12:02:00,5.47962,5.47967,5.47809,5.47839,15000000.0
2008-10-10 12:03:00,5.47791,5.4822,5.47791,5.48077,11000000.0
2008-10-10 12:04:00,5.47944,5.48135,5.47831,5.47899,9000000.0
2008-10-10 12:05:00,5.4783,5.48153,5.47795,5.48153,9000000.0
2008-10-10 12:06:00,5.48187,5.48187,5.47909,5.48116,15000000.0
2008-10-10 12:07:00,5.47975,5.48011,5.47877,5.47967,11000000.0
2008-10-10 12:08:00,5.47947,5.48281,5.47912,5.48281,8000000.0
2008-10-10 12:09:00,5.48382,5.48566,5.48144,5.48327,18000000.0
2008-10-10 12:10:00,5.4848,5.48535,5.48254,5.48352,14000000.0
2008-10-10 12:11:00,5.48444,5.48499,5.48164,5.48378,9000000.0
2008-10-10 12:12:00,5.48593,5.48597,5.48159,5.48357,18000000.0
2008-10-10 12:13:00,5.48433,5.48496,5.48174,5.48252,12000000.0
2008-10-10 12:14:00,5.48162,5.48237,5.48101,5.48141,10000000.0
2008-10-10 12:15:00,5.48189,5.48189,5.47866,5.47931,8000000.0
2008-10-10 12:16:00,5.47966,5.48027,5.47884,5.47948,14000000.0
2008-10-10 12:17:00,5.47893,5.47948,5.47738,5.47902,13000000.0
2008-10-10 12:18:00,5.47985,5.48196,5.47951,5.48184,10000000.0
2008-10-10 12:19:00,5.48195,5.48479,5.48181,5.48376,11000000.0
2008-10-10 12:20:00,5.48529,5.48639,5.48495,5.48634,8000000.0
2008-10-10 12:21:00,5.48525,5.48629,5.48404,5.48465,20000000.0
2008-10-10 12:22:00,5.48538,5.48579,5.48471,5.48561,14000000.0
2008-10-10 12:23:00,5.48621,5.48621,5.48422,5.48422,11000000.0
2008-10-10 12:24:00,5.48493,5.48583,5.48387,5.4852,17000000.0
2008-10-10 12:25:00,5.4855,5.48615,5.48417,5.48615,12000000.0
2008-10-10 12:26:00,5.48612,5.48612,5.48444,5.48475,7000000.0
2008-10-10 12:27:00,5.48697,5.48901,5.48666,5.48737,7000000.0
2008-10-10 12:28:00,5.48911,5.49001,5.48724,5.48854,19000000.0
2008-10-10 12:29:00,5.48837,5.49062,5.48747,5.49062,12000000.0
2008-10-10 12:30:00,5.49289,5.49501,5.4906,5.49501,10000000.0
2008-10-10 12:31:00,5.49682,5.49814,5.49522,5.49657,12000000.0
2008-10-10 12:32:00,5.49715,5.49889,5.49538,5.49574,12000000.0
2008-10-10 12:33:00,5.49563,5.49803,5.49235,5.4925,15000000.0
2008-10-10 12:34:00,5.49257,5.49675,5.49246,5.49675,12000000.0
2008-10-10 12:35:00,5.49641,5.49757,5.49483,5.49636,12000000.0
2008-10-10 12:36:00,5.49494,5.496,5.49305,5.49383,15000000.0
2008-10-10 12:37:00,5.49309,5.4945,5.49202,5.4945,8000000.0
2008-10-10 12:38:00,5.49393,5.49403,5.49004,5.49163,15000000.0
2008-10-10 12:39:00,5.49125,5.49294,5.4905,5.49294,14000000.0
2008-10-10 12:40:00,5.49255,5.49809,5.49255,5.49809,18000000.0
2008-10-10 12:41:00,5.49675,5.49751,5.49595,5.49645,11000000.0
2008-10-10 12:42:00,5.49616,5.49671,5.49366,5.49438,17000000.0
2008-10-10 12:43:00,5.49532,5.49761,5.49445,5.49657,11000000.0
2008-10-10 12:44:00,5.49775,5.4982,5.49577,5.4965,13000000.0
2008-10-10 12:45:00,5.49589,5.49589,5.49451,5.49496,10000000.0
2008-10-10 12:46:00,5.49569,5.49609,5.4948,5.4958,20000000.0
2008-10-10 12:47:00,5.49591,5.49591,5.4943,5.49503,10000000.0
2008-10-10 12:48:00,5.49494,5.49597,5.4939,5.49569,10000000.0
2008-10-10 12:49:00,5.4948,5.49634,5.49322,5.49366,15000000.0
2008-10-10 12:50:00,5.49457,5.49525,5.49188,5.49462,14000000.0
2008-10-10 12:51:00,5.49406,5.49409,5.49119,5.49153,14000000.0
2008-10-10 12:52:00,5.49062,5.49236,5.49055,5.49181,9000000.0
2008-10-10 12:53:00,5.49256,5.49277,5.49014,5.4903,9000000.0
2008-10-10 12:54:00,5.49063,5.4931,5.49036,5.49182,20000000.0
2008-10-10 12:55:00,5.49157,5.49316,5.49139,5.49231,12000000.0
2008-10-10 12:56:00,5.49253,5.49493,5.49212,5.49319,7000000.0
2008-10-10 12:57:00,5.49328,5.49477,5.49208,5.49344,13000000.0
2008-10-10 12:58:00,5.49352,5.49702,5.49352,5.4949,16000000.0
2008-10-10 12:59:00,5.49589,5.49654,5.49176,5.4933,14000000.0
2008-10-10 13:00:00,5.49294,5.49294,5.49096,5.49131,12000000.0
2008-10-10 13:01:00,5.49166,5.49206,5.49039,5.49086,17000000.0
2008-10-10 13:02:00,5.49059,5.49078,5.4896,5.4896,10000000.0
2008-10-10 13:03:00,5.49098,5.49137,5.48992,5.49124,22000000.0
2008-10-10 13:04:00,5.49082,5.49354,5.48935,5.49043,20000000.0
2008-10-10 13:05:00,5.49048,5.49048,5.48646,5.48858,14000000.0
2008-10-10 13:06:00,5.48922,5.4901,5.48868,5.48927,17000000.0
2008-10-10 13:07:00,5.48917,5.49017,5.48793,5.48906,22000000.0
2008-10-10 13:08:00,5.48811,5.49014,5.48711,5.48711,12000000.0
2008-10-10 13:09:00,5.48786,5.48786,5.4854,5.48607,12000000.0
2008-10-10 13:10:00,5.48355,5.48528,5.48005,5.48297,20000000.0
2008-10-10 13:11:00,5.48245,5.48449,5.48174,5.48439,12000000.0
2008-10-10 13:12:00,5.48447,5.48592,5.48376,5.48416,16000000.0
2008-10-10 13:13:00,5.48508,5.48621,5.48393,5.48621,14000000.0
2008-10-10 13:14:00,5.48717,5.48766,5.4854,5.48765,17000000.0
2008-10-10 13:15:00,5.48724,5.48909,5.48724,5.48865,7000000.0
2008-10-10 13:16:00,5.48762,5.48855,5.48679,5.48724,9000000.0
2008-10-10 13:17:00,5.48756,5.48982,5.48695,5.48931,15000000.0
2008-10-10 13:18:00,5.48998,5.49027,5.48895,5.48977,17000000.0
2008-10-10 13:19:00,5.48904,5.48992,5.48685,5.48756,15000000.0
2008-10-10 13:20:00,5.4872,5.48804,5.48639,5.48804,12000000.0
2008-10-10 13:21:00,5.48787,5.48787,5.48371,5.48553,24000000.0
2008-10-10 13:22:00,5.48488,5.48625,5.48279,5.48538,12000000.0
2008-10-10 13:23:00,5.48424,5.48756,5.48424,5.4874,12000000.0
2008-10-10 13:24:00,5.48747,5.48926,5.48693,5.48868,18000000.0
2008-10-10 13:25:00,5.48833,5.49001,5.48737,5.48955,12000000.0
2008-10-10 13:26:00,5.49054,5.49142,5.48955,5.49063,12000000.0
2008-10-10 13:27:00,5.49019,5.49113,5.48996,5.49038,9000000.0
2008-10-10 13:28:00,5.49108,5.49108,5.48733,5.48966,15000000.0
2008-10-10 13:29:00,5.48878,5.48922,5.48689,5.48884,14000000.0
2008-10-10 13:30:00,5.48868,5.48868,5.48714,5.48716,11000000.0
2008-10-10 13:31:00,5.48793,5.48832,5.48667,5.48667,11000000.0
2008-10-10 13:32:00,5.48806,5.48806,5.48624,5.48753,8000000.0
2008-10-10 13:33:00,5.48663,5.48743,5.4843,5.48532,14000000.0
2008-10-10 13:34:00,5.48382,5.48787,5.48382,5.48746,11000000.0
2008-10-10 13:35:00,5.48721,5.48766,5.4861,5.4876,16000000.0
2008-10-10 13:36:00,5.48688,5.48833,5.4861,5.48633,8000000.0
2008-10-10 13:37:00,5.48732,5.48776,5.48542,5.48604,17000000.0
2008-10-10 13:38:00,5.48786,5.48861,5.48534,5.48728,14000000.0
2008-10-10 13:39:00,5.48754,5.48804,5.48607,5.48758,10000000.0
2008-10-10 13:40:00,5.48768,5.48789,5.48671,5.48789,8000000.0
2008-10-10 13:41:00,5.48751,5.48953,5.48669,5.48953,11000000.0
2008-10-10 13:42:00,5.48945,5.49145,5.48945,5.49128,14000000.0
2008-10-10 13:43:00,5.48973,5.48992,5.48776,5.48886,11000000.0
2008-10-10 13:44:00,5.48655,5.48919,5.48645,5.48919,11000000.0
2008-10-10 13:45:00,5.48933,5.49184,5.48933,5.49184,14000000.0
2008-10-10 13:46:00,5.49084,5.49096,5.48956,5.48987,11000000.0
2008-10-10 13:47:00,5.49085,5.49366,5.49034,5.49302,13000000.0
2008-10-10 13:48:00,5.49349,5.49377,5.48976,5.49095,14000000.0
2008-10-10 13:49:00,5.49068,5.49244,5.48948,5.49205,12000000.0
2008-10-10 13:50:00,5.49221,5.49438,5.49139,5.49337,16000000.0
2008-10-10 13:51:00,5.49278,5.49449,5.49098,5.49098,14000000.0
2008-10-10 13:52:00,5.49234,5.49341,5.49145,5.49341,10000000.0
2008-10-10 13:53:00,5.49282,5.49282,5.49122,5.49203,10000000.0
2008-10-10 13:54:00,5.49077,5.49091,5.4893,5.48987,8000000.0
2008-10-10 13:55:00,5.48862,5.49197,5.48862,5.49197,13000000.0
2008-10-10 13:56:00,5.49172,5.49173,5.48949,5.48975,17000000.0
2008-10-10 13:57:00,5.49,5.49121,5.48801,5.48845,13000000.0
2008-10-10 13:58:00,5.48902,5.48902,5.48776,5.48786,7000000.0
2008-10-10 13:59:00,5.4887,5.48983,5.48725,5.48983,9000000.0
2008-10-10 14:00:00,5.49032,5.49209,5.48971,5.49195,7000000.0
2008-10-10 14:01:00,5.49191,5.49264,5.49103,5.49175,11000000.0
2008-10-10 14:02:00,5.49067,5.4912,5.48824,5.48885,19000000.0
2008-10-10 14:03:00,5.48804,5.48977,5.48773,5.48882,13000000.0
2008-10-10 14:04:00,5.48713,5.48742,5.48497,5.48606,22000000.0
2008-10-10 14:05:00,5.48648,5.48648,5.48338,5.4856,17000000.0
2008-10-10 14:06:00,5.48525,5.48719,5.48495,5.48676,11000000.0
2008-10-10 14:07:00,5.48715,5.48715,5.48325,5.48434,9000000.0
2008-10-10 14:08:00,5.48452,5.48464,5.48107,5.48107,11000000.0
2008-10-10 14:09:00,5.48069,5.48183,5.47842,5.47842,12000000.0
2008-10-10 14:10:00,5.47931,5.47938,5.47622,5.47691,13000000.0
2008-10-10 14:11:00,5.4784,5.47901,5.47682,5.47708,14000000.0
2008-10-10 14:12:00,5.47809,5.48072,5.47809,5.47949,11000000.0
2008-10-10 14:13:00,5.48013,5.48202,5.48013,5.48091,11000000.0
2008-10-10 14:14:00,5.48011,5.48066,5.47821,5.47946,7000000.0
2008-10-10 14:15:00,5.48031,5.48077,5.47832,5.47985,14000000.0
2008-10-10 14:16:00,5.48129,5.48166,5.48006,5.48078,13000000.0
2008-10-10 14:17:00,5.48155,5.48222,5.47959,5.48057,22000000.0
2008-10-10 14:18:00,5.48052,5.48052,5.47655,5.47655,15000000.0
2008-10-10 14:19:00,5.47658,5.47994,5.4756,5.47992,12000000.0
2008-10-10 14:20:00,5.4797,5.47999,5.47807,5.47944,7000000.0
2008-10-10 14:21:00,5.4794,5.48166,5.47914,5.48166,13000000.0
2008-10-10 14:22:00,5.48132,5.48209,5.48083,5.48091,8000000.0
2008-10-10 14:23:00,5.48182,5.48208,5.47871,5.47872,11000000.0
2008-10-10 14:24:00,5.47854,5.47939,5.47528,5.47644,13000000.0
2008-10-10 14:25:00,5.47762,5.48001,5.47561,5.47775,15000000.0
2008-10-10 14:26:00,5.47967,5.48165,5.47872,5.48107,8000000.0
2008-10-10 14:27:00,5.48146,5.48153,5.47955,5.4802,10000000.0
2008-10-10 14:28:00,5.47902,5.48009,5.47868,5.47977,11000000.0
2008-10-10 14:29:00,5.47912,5.47925,5.47731,5.47798,21000000.0
2008-10-10 14:30:00,5.47879,5.47917,5.4777,5.47899,11000000.0
2008-10-10 14:31:00,5.4794,5.48059,5.47785,5.48059,17000000.0
2008-10-10 14:32:00,5.47926,5.48081,5.47819,5.47822,15000000.0
2008-10-10 14:33:00,5.47957,5.48171,5.47903,5.48171,8000000.0
2008-10-10 14:34:00,5.48167,5.4817,5.47948,5.47948,9000000.0
2008-10-10 14:35:00,5.48092,5.48123,5.47967,5.48084,11000000.0
2008-10-10 14:36:00,5.48165,5.48238,5.4805,5.48218,15000000.0
2008-10-10 14:37:00,5.48339,5.48739,5.48338,5.48739,8000000.0
2008-10-10 14:38:00,5.48835,5.48874,5.48695,5.487,10000000.0
2008-10-10 14:39:00,5.48662,5.48757,5.48371,5.48625,19000000.0
2008-10-10 14:40:00,5.48726,5.48794,5.48619,5.48652,15000000.0
2008-10-10 14:41:00,5.48595,5.48775,5.4858,5.48676,15000000.0
2008-10-10 14:42:00,5.48624,5.48988,5.48624,5.48794,17000000.0
2008-10-10 14:43:00,5.48922,5.49237,5.48903,5.49152,15000000.0
2008-10-10 14:44:00,5.49198,5.49273,5.4907,5.49134,15000000.0
2008-10-10 14:45:00,5.49118,5.49224,5.49096,5.49206,9000000.0
2008-10-10 14:46:00,5.49003,5.4948,5.49003,5.4948,11000000.0
2008-10-10 14:47:00,5.49533,5.497,5.49472,5.49563,12000000.0
2008-10-10 14:48:00,5.49624,5.49759,5.49499,5.49541,12000000.0
2008-10-10 14:49:00,5.49504,5.49809,5.49443,5.49759,12000000.0
2008-10-10 14:50:00,5.49808,5.49828,5.49537,5.49537,15000000.0
2008-10-10 14:51:00,5.49557,5.49557,5.49353,5.49353,10000000.0
2008-10-10 14:52:00,5.49524,5.49933,5.49474,5.49908,13000000.0
2008-10-10 14:53:00,5.49946,5.5012,5.49787,5.50045,13000000.0
2008-10-10 14:54:00,5.49968,5.50465,5.49968,5.50281,9000000.0
2008-10-10 14:55:00,5.50131,5.50271,5.49751,5.49751,16000000.0
2008-10-10 14:56:00,5.49723,5.49821,5.49609,5.49609,15000000.0
2008-10-10 14:57:00,5.49619,5.49839,5.49568,5.49625,15000000.0
2008-10-10 14:58:00,5.49689,5.50002,5.49663,5.50002,11000000.0
2008-10-10 14:59:00,5.501,5.50388,5.50049,5.50258,14000000.0
2008-10-10 15:00:00,5.50347,5.50862,5.50168,5.50701,18000000.0
2008-10-10 15:01:00,5.50597,5.50953,5.50597,5.50835,12000000.0
2008-10-10 15:02:00,5.50759,5.50815,5.50225,5.50225,7000000.0
2008-10-10 15:03:00,5.50271,5.50522,5.50025,5.50132,18000000.0
2008-10-10 15:04:00,5.50416,5.50664,5.50139,5.50449,21000000.0
2008-10-10 15:05:00,5.5041,5.50488,5.50314,5.50432,13000000.0
2008-10-10 15:06:00,5.50477,5.50477,5.5028,5.50441,14000000.0
2008-10-10 15:07:00,5.50213,5.50268,5.49755,5.49982,22000000.0
2008-10-10 15:08:00,5.49965,5.50075,5.49913,5.49997,10000000.0
2008-10-10 15:09:00,5.49931,5.50257,5.49863,5.50243,9000000.0
2008-10-10 15:10:00,5.50243,5.50519,5.50243,5.50378,14000000.0
2008-10-10 15:11:00,5.50439,5.50444,5.50064,5.50232,12000000.0
2008-10-10 15:12:00,5.50328,5.50525,5.50081,5.50293,13000000.0
2008-10-10 15:13:00,5.50299,5.50362,5.50117,5.5028,12000000.0
2008-10-10 15:14:00,5.50184,5.50366,5.49853,5.49853,10000000.0
2008-10-10 15:15:00,5.49887,5.49887,5.49405,5.49486,16000000.0
2008-10-10 15:16:00,5.49518,5.49923,5.49518,5.49665,15000000.0
2008-10-10 15:17:00,5.49614,5.49691,5.49321,5.49321,14000000.0
2008-10-10 15:18:00,5.49461,5.49766,5.49364,5.49723,12000000.0
2008-10-10 15:19:00,5.49681,5.49705,5.49567,5.49613,11000000.0
2008-10-10 15:20:00,5.49651,5.49804,5.4951,5.49637,14000000.0
2008-10-10 15:21:00,5.4954,5.49686,5.49517,5.4957,14000000.0
2008-10-10 15:22:00,5.49617,5.49736,5.49509,5.49736,10000000.0
2008-10-10 15:23:00,5.49729,5.49769,5.49544,5.49585,11000000.0
2008-10-10 15:24:00,5.49449,5.49543,5.49437,5.49499,10000000.0
2008-10-10 15:25:00,5.49435,5.49499,5.49175,5.49395,16000000.0
2008-10-10 15:26:00,5.49492,5.49519,5.49357,5.49504,15000000.0
2008-10-10 15:27:00,5.49536,5.496,5.49415,5.49456,10000000.0
2008-10-10 15:28:00,5.49493,5.49697,5.49453,5.49638,11000000.0
2008-10-10 15:29:00,5.49638,5.4975,5.49574,5.4975,19000000.0
2008-10-10 15:30:00,5.49871,5.49962,5.4971,5.49873,10000000.0
2008-10-10 15:31:00,5.49829,5.49829,5.49344,5.49493,14000000.0
2008-10-10 15:32:00,5.49522,5.49734,5.49371,5.49371,12000000.0
2008-10-10 15:33:00,5.49352,5.49381,5.49268,5.49343,20000000.0
2008-10-10 15:34:00,5.49028,5.49209,5.48892,5.49122,12000000.0
2008-10-10 15:35:00,5.49155,5.49155,5.49135,5.49155,12000000.0
2008-10-10 15:36:00,5.48962,5.49779,5.48962,5.49779,10000000.0
2008-10-10 15:37:00,5.49937,5.49958,5.49735,5.49831,10000000.0
2008-10-10 15:38:00,5.49621,5.49842,5.49236,5.49637,13000000.0
2008-10-10 15:39:00,5.48956,5.49405,5.48819,5.49394,7000000.0
2008-10-10 15:40:00,5.49216,5.49289,5.48947,5.48953,10000000.0
2008-10-10 15:41:00,5.48975,5.49078,5.4892,5.4903,9000000.0
2008-10-10 15:42:00,5.48997,5.49252,5.48903,5.49044,13000000.0
2008-10-10 15:43:00,5.48985,5.49232,5.48981,5.49213,16000000.0
2008-10-10 15:44:00,5.49317,5.49317,5.48958,5.48973,14000000.0
2008-10-10 15:45:00,5.48999,5.49113,5.48738,5.48889,15000000.0
2008-10-10 15:46:00,5.49095,5.49213,5.48812,5.49098,13000000.0
2008-10-10 15:47:00,5.49221,5.4926,5.48851,5.48877,9000000.0
2008-10-10 15:48:00,5.48647,5.49098,5.48647,5.49008,21000000.0
2008-10-10 15:49:00,5.49045,5.49219,5.48816,5.49145,23000000.0
2008-10-10 15:50:00,5.49173,5.49391,5.49092,5.49391,12000000.0
2008-10-10 15:51:00,5.49359,5.49499,5.49061,5.49191,19000000.0
2008-10-10 15:52:00,5.4908,5.49286,5.48919,5.4903,15000000.0
2008-10-10 15:53:00,5.49104,5.49269,5.48799,5.48914,14000000.0
2008-10-10 15:54:00,5.49005,5.49474,5.48868,5.48908,15000000.0
2008-10-10 15:55:00,5.48982,5.49153,5.48823,5.48893,12000000.0
2008-10-10 15:56:00,5.48881,5.49167,5.48639,5.48758,18000000.0
2008-10-10 15:57:00,5.48526,5.48844,5.4842,5.48844,10000000.0
2008-10-10 15:58:00,5.48968,5.49054,5.48579,5.4896,22000000.0
2008-10-10 15:59:00,5.48632,5.48919,5.4861,5.48779,12000000.0
2008-10-10 16:00:00,5.48748,5.48811,5.48482,5.48636,12000000.0
2008-10-10 16:01:00,5.48644,5.48894,5.48577,5.48792,12000000.0
2008-10-10 16:02:00,5.48867,5.48881,5.48603,5.48768,13000000.0
2008-10-10 16:03:00,5.48796,5.48869,5.48555,5.48762,13000000.0
2008-10-10 16:04:00,5.48758,5.48785,5.48471,5.48771,11000000.0
2008-10-10 16:05:00,5.48634,5.48819,5.48634,5.48724,9000000.0
2008-10-10 16:06:00,5.4878,5.48815,5.48778,5.48794,14000000.0
2008-10-10 16:07:00,5.48637,5.48792,5.47994,5.48118,15000000.0
2008-10-10 16:08:00,5.48069,5.48563,5.48016,5.48069,15000000.0
2008-10-10 16:09:00,5.48145,5.48651,5.48071,5.48305,17000000.0
2008-10-10 16:10:00,5.48686,5.48686,5.47958,5.48131,14000000.0
2008-10-10 16:11:00,5.48101,5.48419,5.47978,5.48154,9000000.0
2008-10-10 16:12:00,5.47974,5.48231,5.47027,5.47217,15000000.0
2008-10-10 16:13:00,5.47182,5.47733,5.46728,5.46858,14000000.0
2008-10-10 16:14:00,5.46889,5.47367,5.46726,5.46886,12000000.0
2008-10-10 16:15:00,5.47006,5.47782,5.46878,5.47222,14000000.0
2008-10-10 16:16:00,5.47876,5.48147,5.47211,5.47408,13000000.0
2008-10-10 16:17:00,5.47369,5.48062,5.47369,5.47884,18000000.0
2008-10-10 16:18:00,5.48071,5.48512,5.4789,5.48509,13000000.0
2008-10-10 16:19:00,5.48644,5.48713,5.48348,5.48505,8000000.0
2008-10-10 16:20:00,5.48398,5.4842,5.48073,5.4842,13000000.0
2008-10-10 16:21:00,5.48206,5.48206,5.47593,5.47593,12000000.0
2008-10-10 16:22:00,5.47355,5.47824,5.47265,5.4772,11000000.0
2008-10-10 16:23:00,5.4764,5.47775,5.47037,5.47775,14000000.0
2008-10-10 16:24:00,5.4781,5.47813,5.47015,5.47629,15000000.0
2008-10-10 16:25:00,5.47328,5.47734,5.46978,5.47734,11000000.0
2008-10-10 16:26:00,5.47923,5.48227,5.4781,5.48227,8000000.0
2008-10-10 16:27:00,5.48346,5.4882,5.48331,5.48633,10000000.0
2008-10-10 16:28:00,5.48639,5.48876,5.4856,5.48826,15000000.0
2008-10-10 16:29:00,5.48902,5.4891,5.48563,5.48769,7000000.0
2008-10-10 16:30:00,5.48878,5.49169,5.48676,5.49169,16000000.0
2008-10-10 16:31:00,5.49177,5.49268,5.4906,5.49169,14000000.0
2008-10-10 16:32:00,5.49018,5.49018,5.48463,5.48887,7000000.0
2008-10-10 16:33:00,5.48202,5.48983,5.48202,5.48983,8000000.0
2008-10-10 16:34:00,5.48769,5.49024,5.48457,5.49024,8000000.0
2008-10-10 16:35:00,5.49077,5.49077,5.48199,5.48933,9000000.0
2008-10-10 16:36:00,5.48758,5.48991,5.48217,5.48802,13000000.0
2008-10-10 16:37:00,5.48699,5.49119,5.48699,5.48892,18000000.0
2008-10-10 16:38:00,5.48882,5.48882,5.48009,5.48601,18000000.0
2008-10-10 16:39:00,5.48592,5.48864,5.4782,5.48849,20000000.0
2008-10-10 16:40:00,5.48985,5.49174,5.48333,5.49068,13000000.0
2008-10-10 16:41:00,5.4934,5.50052,5.48776,5.50045,20000000.0
2008-10-10 16:42:00,5.50041,5.50692,5.49255,5.50459,18000000.0
2008-10-10 16:43:00,5.5068,5.50912,5.50547,5.50912,15000000.0
2008-10-10 16:44:00,5.50686,5.50862,5.50336,5.50425,20000000.0
2008-10-10 16:45:00,5.50375,5.50609,5.50294,5.50374,13000000.0
2008-10-10 16:46:00,5.50353,5.50486,5.50132,5.50415,15000000.0
2008-10-10 16:47:00,5.50507,5.50535,5.50135,5.50148,8000000.0
2008-10-10 16:48:00,5.50315,5.50354,5.49984,5.50286,11000000.0
2008-10-10 16:49:00,5.50358,5.50358,5.49914,5.49914,12000000.0
2008-10-10 16:50:00,5.49872,5.50176,5.49753,5.50059,15000000.0
2008-10-10 16:51:00,5.50075,5.50206,5.49929,5.50206,18000000.0
2008-10-10 16:52:00,5.50429,5.50768,5.50402,5.50677,14000000.0
2008-10-10 16:53:00,5.50689,5.50761,5.50541,5.50669,8000000.0
2008-10-10 16:54:00,5.50719,5.50719,5.49786,5.49932,11000000.0
2008-10-10 16:55:00,5.49843,5.50217,5.49827,5.50186,12000000.0
2008-10-10 16:56:00,5.50267,5.50518,5.50267,5.50355,10000000.0
2008-10-10 16:57:00,5.50511,5.50941,5.50509,5.50941,8000000.0
2008-10-10 16:58:00,5.51031,5.51118,5.50946,5.51118,9000000.0
2008-10-10 16:59:00,5.51153,5.51322,5.51127,5.51207,13000000.0
2008-10-10 17:00:00,5.51141,5.51167,5.5099,5.51045,11000000.0
2008-10-10 17:01:00,5.50646,5.50759,5.49673,5.5068,12000000.0
2008-10-10 17:02:00,5.50878,5.50878,5.49635,5.50652,10000000.0
2008-10-10 17:03:00,5.50753,5.50784,5.49536,5.50764,16000000.0
2008-10-10 17:04:00,5.5085,5.51275,5.4962,5.51275,13000000.0
2008-10-10 17:05:00,5.51173,5.51192,5.49938,5.51192,16000000.0
2008-10-10 17:06:00,5.51158,5.51351,5.51016,5.51135,12000000.0
2008-10-10 17:07:00,5.51169,5.51169,5.4955,5.50638,8000000.0
2008-10-10 17:08:00,5.51002,5.51127,5.50925,5.51114,21000000.0
2008-10-10 17:09:00,5.51193,5.51544,5.50984,5.51544,16000000.0
2008-10-10 17:10:00,5.51387,5.51812,5.51311,5.51812,11000000.0
2008-10-10 17:11:00,5.52008,5.52132,5.51917,5.52105,11000000.0
2008-10-10 17:12:00,5.52057,5.52542,5.51951,5.52542,9000000.0
2008-10-10 17:13:00,5.52499,5.52685,5.52334,5.52669,9000000.0
2008-10-10 17:14:00,5.52528,5.52714,5.52387,5.52422,17000000.0
2008-10-10 17:15:00,5.52296,5.52372,5.52197,5.52356,11000000.0
2008-10-10 17:16:00,5.52337,5.5234,5.49625,5.52098,15000000.0
2008-10-10 17:17:00,5.52686,5.52745,5.52465,5.52692,13000000.0
2008-10-10 17:18:00,5.52667,5.52699,5.52366,5.52642,15000000.0
2008-10-10 17:19:00,5.52613,5.52641,5.52372,5.52561,17000000.0
2008-10-10 17:20:00,5.52288,5.52356,5.5081,5.52356,12000000.0
2008-10-10 17:21:00,5.51682,5.52431,5.50966,5.52431,7000000.0
2008-10-10 17:22:00,5.52239,5.52346,5.50957,5.52346,14000000.0
2008-10-10 17:23:00,5.52523,5.52658,5.52403,5.52436,13000000.0
2008-10-10 17:24:00,5.52418,5.52483,5.52176,5.52176,9000000.0
2008-10-10 17:25:00,5.52229,5.52229,5.52049,5.52059,11000000.0
2008-10-10 17:26:00,5.52009,5.52009,5.5154,5.51544,16000000.0
2008-10-10 17:27:00,5.51559,5.51759,5.51447,5.51759,9000000.0
2008-10-10 17:28:00,5.51845,5.51987,5.51789,5.51987,15000000.0
2008-10-10 17:29:00,5.52189,5.52333,5.52107,5.52299,11000000.0
2008-10-10 17:30:00,5.52417,5.52417,5.52284,5.52316,19000000.0
2008-10-10 17:31:00,5.52431,5.52635,5.52431,5.52579,11000000.0
2008-10-10 17:32:00,5.52497,5.52788,5.52453,5.52788,9000000.0
2008-10-10 17:33:00,5.52805,5.52843,5.52615,5.52691,10000000.0
2008-10-10 17:34:00,5.52697,5.52706,5.52497,5.52636,14000000.0
2008-10-10 17:35:00,5.52783,5.52874,5.52648,5.5281,13000000.0
2008-10-10 17:36:00,5.52663,5.52852,5.52533,5.52543,11000000.0
2008-10-10 17:37:00,5.52446,5.52555,5.52357,5.52517,15000000.0
2008-10-10 17:38:00,5.5241,5.52494,5.52318,5.52335,17000000.0
2008-10-10 17:39:00,5.52356,5.52439,5.52304,5.52304,8000000.0
2008-10-10 17:40:00,5.52338,5.52377,5.51837,5.5187,12000000.0
2008-10-10 17:41:00,5.51793,5.52042,5.51698,5.51989,21000000.0
2008-10-10 17:42:00,5.52013,5.52133,5.51921,5.52017,13000000.0
2008-10-10 17:43:00,5.52044,5.5227,5.51999,5.5227,11000000.0
2008-10-10 17:44:00,5.52203,5.52248,5.52052,5.52195,19000000.0
2008-10-10 17:45:00,5.52317,5.52399,5.52228,5.52377,10000000.0
2008-10-10 17:46:00,5.52434,5.525,5.52338,5.52427,13000000.0
2008-10-10 17:47:00,5.52491,5.52664,5.52411,5.52664,9000000.0
2008-10-10 17:48:00,5.52734,5.52734,5.52526,5.52568,14000000.0
2008-10-10 17:49:00,5.52511,5.52679,5.5246,5.52654,14000000.0
2008-10-10 17:50:00,5.52538,5.52828,5.52525,5.52828,17000000.0
2008-10-10 17:51:00,5.52976,5.53295,5.52877,5.53118,13000000.0
2008-10-10 17:52:00,5.53241,5.53243,5.52965,5.52994,24000000.0
2008-10-10 17:53:00,5.53026,5.53168,5.52834,5.52998,16000000.0
2008-10-10 17:54:00,5.53061,5.5324,5.53008,5.53138,16000000.0
2008-10-10 17:55:00,5.53258,5.53321,5.52932,5.53181,13000000.0
2008-10-10 17:56:00,5.53199,5.53266,5.53024,5.53062,15000000.0
2008-10-10 17:57:00,5.53146,5.5319,5.53036,5.53129,10000000.0
2008-10-10 17:58:00,5.52974,5.53136,5.52706,5.52926,15000000.0
2008-10-10 17:59:00,5.52762,5.52799,5.52606,5.52796,13000000.0
2008-10-10 18:00:00,5.52555,5.52745,5.52481,5.52673,7000000.0
2008-10-10 18:01:00,5.52556,5.52736,5.52439,5.52633,18000000.0
2008-10-10 18:02:00,5.52793,5.52831,5.52398,5.52481,17000000.0
2008-10-10 18:03:00,5.525,5.525,5.52284,5.52357,16000000.0
2008-10-10 18:04:00,5.52344,5.52514,5.52281,5.52514,14000000.0
2008-10-10 18:05:00,5.52406,5.5244,5.52225,5.5226,13000000.0
2008-10-10 18:06:00,5.52345,5.52495,5.5229,5.5246,18000000.0
2008-10-10 18:07:00,5.52536,5.52644,5.52418,5.5262,12000000.0
2008-10-10 18:08:00,5.52463,5.52547,5.5228,5.52472,18000000.0
2008-10-10 18:09:00,5.52585,5.52743,5.52432,5.52613,12000000.0
2008-10-10 18:10:00,5.52689,5.52711,5.52514,5.52676,13000000.0
2008-10-10 18:11:00,5.52483,5.52612,5.52421,5.52612,10000000.0
2008-10-10 18:12:00,5.52464,5.5262,5.52406,5.52497,11000000.0
2008-10-10 18:13:00,5.52271,5.5236,5.5205,5.5223,14000000.0
2008-10-10 18:14:00,5.52396,5.526,5.52366,5.52587,10000000.0
2008-10-10 18:15:00,5.52542,5.52601,5.52434,5.5256,10000000.0
2008-10-10 18:16:00,5.52449,5.52617,5.52411,5.52617,9000000.0
2008-10-10 18:17:00,5.52648,5.52648,5.5246,5.52519,18000000.0
2008-10-10 18:18:00,5.52576,5.52615,5.52443,5.5251,14000000.0
2008-10-10 18:19:00,5.5258,5.52762,5.52467,5.52762,10000000.0
2008-10-10 18:20:00,5.5275,5.52795,5.5253,5.52633,15000000.0
2008-10-10 18:21:00,5.52592,5.52592,5.52352,5.52435,18000000.0
2008-10-10 18:22:00,5.52356,5.52383,5.52119,5.52256,14000000.0
2008-10-10 18:23:00,5.5227,5.5228,5.51948,5.51948,7000000.0
2008-10-10 18:24:00,5.52004,5.52021,5.51713,5.52021,9000000.0
2008-10-10 18:25:00,5.51945,5.52145,5.51752,5.51752,13000000.0
2008-10-10 18:26:00,5.51736,5.51808,5.51641,5.51716,16000000.0
2008-10-10 18:27:00,5.51706,5.51862,5.51629,5.51862,14000000.0
2008-10-10 18:28:00,5.51997,5.52051,5.51853,5.51931,13000000.0
2008-10-10 18:29:00,5.51879,5.52097,5.51875,5.52033,11000000.0
2008-10-10 18:30:00,5.52237,5.52348,5.52113,5.5228,16000000.0
2008-10-10 18:31:00,5.5234,5.52445,5.52192,5.52419,12000000.0
2008-10-10 18:32:00,5.52338,5.52394,5.52271,5.52337,11000000.0
2008-10-10 18:33:00,5.52352,5.52513,5.52296,5.52369,13000000.0
2008-10-10 18:34:00,5.52342,5.52555,5.52272,5.52397,13000000.0
2008-10-10 18:35:00,5.52421,5.52649,5.52421,5.52496,18000000.0
2008-10-10 18:36:00,5.52649,5.52861,5.52625,5.52767,18000000.0
2008-10-10 18:37:00,5.52809,5.52895,5.52726,5.52874,18000000.0
2008-10-10 18:38:00,5.52881,5.53012,5.52847,5.52972,11000000.0
2008-10-10 18:39:00,5.52905,5.5294,5.52728,5.52856,11000000.0
2008-10-10 18:40:00,5.52842,5.52973,5.52744,5.52795,14000000.0
2008-10-10 18:41:00,5.52741,5.52741,5.52534,5.52647,16000000.0
2008-10-10 18:42:00,5.52668,5.52741,5.52452,5.52551,14000000.0
2008-10-10 18:43:00,5.5272,5.5272,5.52469,5.52626,10000000.0
2008-10-10 18:44:00,5.52635,5.52757,5.52614,5.52624,13000000.0
2008-10-10 18:45:00,5.52665,5.52716,5.52555,5.52626,13000000.0
2008-10-10 18:46:00,5.52566,5.5264,5.52456,5.52482,12000000.0
2008-10-10 18:47:00,5.52573,5.52639,5.52387,5.5259,14000000.0
2008-10-10 18:48:00,5.52463,5.52502,5.52318,5.52449,15000000.0
2008-10-10 18:49:00,5.52523,5.52557,5.52393,5.52435,12000000.0
2008-10-10 18:50:00,5.52577,5.52632,5.52451,5.52468,9000000.0
2008-10-10 18:51:00,5.52609,5.52773,5.52609,5.52752,17000000.0
2008-10-10 18:52:00,5.5279,5.53126,5.52766,5.53126,9000000.0
2008-10-10 18:53:00,5.5314,5.53212,5.5302,5.53121,14000000.0
2008-10-10 18:54:00,5.53061,5.53066,5.529,5.52947,14000000.0
2008-10-10 18:55:00,5.53069,5.53161,5.53049,5.53113,10000000.0
2008-10-10 18:56:00,5.53089,5.53192,5.53033,5.53108,16000000.0
2008-10-10 18:57:00,5.53257,5.53331,5.53116,5.53182,17000000.0
2008-10-10 18:58:00,5.53097,5.53279,5.53054,5.53245,14000000.0
2008-10-10 18:59:00,5.53177,5.53241,5.53063,5.53198,14000000.0
2008-10-10 19:00:00,5.53083,5.53241,5.5294,5.53143,15000000.0
2008-10-10 19:01:00,5.53287,5.53337,5.53181,5.53232,15000000.0
2008-10-10 19:02:00,5.5311,5.53227,5.52977,5.52977,14000000.0
2008-10-10 19:03:00,5.52921,5.52996,5.52844,5.52944,14000000.0
2008-10-10 19:04:00,5.52891,5.53067,5.52891,5.52972,12000000.0
2008-10-10 19:05:00,5.53113,5.53291,5.53066,5.53213,15000000.0
2008-10-10 19:06:00,5.53311,5.53366,5.5315,5.53227,16000000.0
2008-10-10 19:07:00,5.53152,5.53217,5.53022,5.53149,20000000.0
2008-10-10 19:08:00,5.53179,5.53179,5.53044,5.53093,8000000.0
2008-10-10 19:09:00,5.53045,5.53114,5.52936,5.53019,17000000.0
2008-10-10 19:10:00,5.52975,5.53246,5.52954,5.53246,9000000.0
2008-10-10 19:11:00,5.53225,5.53225,5.5293,5.52966,16000000.0
2008-10-10 19:12:00,5.53024,5.53274,5.52879,5.53254,13000000.0
2008-10-10 19:13:00,5.53415,5.53439,5.53243,5.53243,10000000.0
2008-10-10 19:14:00,5.53303,5.53369,5.53125,5.53323,20000000.0
2008-10-10 19:15:00,5.5339,5.53481,5.53296,5.53481,12000000.0
2008-10-10 19:16:00,5.53451,5.53529,5.53409,5.53409,8000000.0
2008-10-10 19:17:00,5.53388,5.53567,5.53385,5.534,18000000.0
2008-10-10 19:18:00,5.53512,5.53583,5.53414,5.53483,11000000.0
2008-10-10 19:19:00,5.53484,5.53856,5.53484,5.53787,12000000.0
2008-10-10 19:20:00,5.53812,5.53823,5.53696,5.53774,14000000.0
2008-10-10 19:21:00,5.53836,5.53836,5.53615,5.53773,13000000.0
2008-10-10 19:22:00,5.5373,5.53846,5.53635,5.53773,12000000.0
2008-10-10 19:23:00,5.53835,5.53975,5.53776,5.53779,14000000.0
2008-10-10 19:24:00,5.54032,5.54274,5.5395,5.54274,19000000.0
2008-10-10 19:25:00,5.54546,5.54823,5.54395,5.54823,8000000.0
2008-10-10 19:26:00,5.54801,5.55013,5.5471,5.54873,7000000.0
2008-10-10 19:27:00,5.54689,5.54835,5.54524,5.54549,20000000.0
2008-10-10 19:28:00,5.54576,5.54817,5.54435,5.54466,17000000.0
2008-10-10 19:29:00,5.54446,5.54526,5.54379,5.54526,10000000.0
2008-10-10 19:30:00,5.54512,5.54769,5.54491,5.54541,15000000.0
2008-10-10 19:31:00,5.54672,5.54823,5.54639,5.54729,11000000.0
2008-10-10 19:32:00,5.54784,5.54827,5.54684,5.54784,9000000.0
2008-10-10 19:33:00,5.54803,5.54993,5.54724,5.54993,14000000.0
2008-10-10 19:34:00,5.55049,5.55496,5.54999,5.55391,17000000.0
2008-10-10 19:35:00,5.55399,5.55452,5.55311,5.55388,8000000.0
2008-10-10 19:36:00,5.55541,5.5571,5.55408,5.55559,15000000.0
2008-10-10 19:37:00,5.55642,5.55786,5.55602,5.55716,8000000.0
2008-10-10 19:38:00,5.55769,5.5597,5.55527,5.55858,15000000.0
2008-10-10 19:39:00,5.55901,5.56043,5.55857,5.55989,17000000.0
2008-10-10 19:40:00,5.56068,5.56397,5.56019,5.56396,16000000.0
2008-10-10 19:41:00,5.5645,5.56704,5.56393,5.56704,11000000.0
2008-10-10 19:42:00,5.56601,5.56682,5.56464,5.5652,15000000.0
2008-10-10 19:43:00,5.56679,5.56899,5.56606,5.56899,14000000.0
2008-10-10 19:44:00,5.56986,5.572,5.56906,5.57041,14000000.0
2008-10-10 19:45:00,5.57272,5.57526,5.57269,5.57367,15000000.0
2008-10-10 19:46:00,5.57347,5.57495,5.57242,5.57264,15000000.0
2008-10-10 19:47:00,5.57293,5.57386,5.57087,5.57087,16000000.0
2008-10-10 19:48:00,5.57191,5.57409,5.57191,5.57302,16000000.0
2008-10-10 19:49:00,5.57234,5.57473,5.57215,5.57436,8000000.0
2008-10-10 19:50:00,5.57505,5.57505,5.57224,5.57339,9000000.0
2008-10-10 19:51:00,5.57309,5.57404,5.57193,5.57277,19000000.0
2008-10-10 19:52:00,5.57277,5.57277,5.57111,5.57111,11000000.0
2008-10-10 19:53:00,5.57122,5.57308,5.57044,5.57183,14000000.0
2008-10-10 19:54:00,5.57179,5.57257,5.57029,5.57257,18000000.0
2008-10-10 19:55:00,5.5732,5.57429,5.57069,5.57107,13000000.0
2008-10-10 19:56:00,5.57228,5.57228,5.56965,5.56965,10000000.0
2008-10-10 19:57:00,5.56861,5.56874,5.56603,5.56603,16000000.0
2008-10-10 19:58:00,5.56731,5.5683,5.56604,5.56754,15000000.0
2008-10-10 19:59:00,5.56724,5.56827,5.56643,5.5673,14000000.0
2008-10-10 20:00:00,5.56596,5.569,5.56596,5.56853,11000000.0
2008-10-10 20:01:00,5.56775,5.56831,5.56612,5.56831,24000000.0
2008-10-10 20:02:00,5.56671,5.5679,5.56648,5.5678,11000000.0
2008-10-10 20:03:00,5.56931,5.57121,5.56873,5.57121,11000000.0
2008-10-10 20:04:00,5.57201,5.57367,5.57112,5.57112,10000000.0
2008-10-10 20:05:00,5.57054,5.57141,5.57014,5.57106,17000000.0
2008-10-10 20:06:00,5.57115,5.57115,5.56611,5.56611,10000000.0
2008-10-10 20:07:00,5.56504,5.56645,5.56417,5.5651,14000000.0
2008-10-10 20:08:00,5.56461,5.56636,5.56316,5.56585,13000000.0
2008-10-10 20:09:00,5.56623,5.56623,5.5639,5.56431,11000000.0
2008-10-10 20:10:00,5.56442,5.56442,5.56217,5.56374,11000000.0
2008-10-10 20:11:00,5.56461,5.56503,5.56359,5.56442,9000000.0
2008-10-10 20:12:00,5.56502,5.56612,5.56422,5.56529,16000000.0
2008-10-10 20:13:00,5.56392,5.56392,5.56176,5.56176,11000000.0
2008-10-10 20:14:00,5.56132,5.56465,5.56069,5.5637,19000000.0
2008-10-10 20:15:00,5.56449,5.5647,5.56176,5.56201,13000000.0
2008-10-10 20:16:00,5.56094,5.56387,5.56094,5.5634,15000000.0
2008-10-10 20:17:00,5.5631,5.56559,5.56302,5.56467,8000000.0
2008-10-10 20:18:00,5.56547,5.56659,5.56415,5.56461,14000000.0
2008-10-10 20:19:00,5.56506,5.56995,5.56506,5.56995,14000000.0
2008-10-10 20:20:00,5.57082,5.57202,5.56982,5.57011,12000000.0
2008-10-10 20:21:00,5.57186,5.57232,5.56989,5.57087,9000000.0
2008-10-10 20:22:00,5.57197,5.57297,5.5709,5.57115,17000000.0
2008-10-10 20:23:00,5.57164,5.57239,5.57099,5.57176,11000000.0
2008-10-10 20:24:00,5.57176,5.572,5.56924,5.57062,16000000.0
2008-10-10 20:25:00,5.5714,5.57384,5.57105,5.5723,11000000.0
2008-10-10 20:26:00,5.57585,5.58152,5.57557,5.58152,8000000.0
2008-10-10 20:27:00,5.58629,5.59283,5.58555,5.59283,13000000.0
2008-10-10 20:28:00,5.59687,5.60333,5.59297,5.59297,15000000.0
2008-10-10 20:29:00,5.59354,5.59862,5.59267,5.59598,16000000.0
2008-10-10 20:30:00,5.59629,5.59629,5.59009,5.59009,8000000.0
2008-10-10 20:31:00,5.59106,5.5942,5.58863,5.59196,18000000.0
2008-10-10 20:32:00,5.5905,5.59157,5.58895,5.59007,7000000.0
2008-10-10 20:33:00,5.58882,5.58992,5.58756,5.58848,13000000.0
2008-10-10 20:34:00,5.58843,5.58985,5.58762,5.58925,13000000.0
2008-10-10 20:35:00,5.59182,5.59623,5.59098,5.59623,9000000.0
2008-10-10 20:36:00,5.59748,5.59748,5.5937,5.59399,17000000.0
2008-10-10 20:37:00,5.59427,5.59691,5.5938,5.59585,14000000.0
2008-10-10 20:38:00,5.59822,5.6033,5.59754,5.6033,16000000.0
2008-10-10 20:39:00,5.60456,5.60532,5.60277,5.60277,14000000.0
2008-10-10 20:40:00,5.60125,5.60125,5.59511,5.59579,17000000.0
2008-10-10 20:41:00,5.59458,5.59614,5.5944,5.59472,16000000.0
2008-10-10 20:42:00,5.59582,5.59855,5.59461,5.59855,22000000.0
2008-10-10 20:43:00,5.59854,5.60172,5.59831,5.59957,18000000.0
2008-10-10 20:44:00,5.60263,5.61065,5.60234,5.60817,16000000.0
2008-10-10 20:45:00,5.60875,5.61322,5.60875,5.60963,8000000.0
2008-10-10 20:46:00,5.60917,5.60917,5.60259,5.60426,19000000.0
2008-10-10 20:47:00,5.60249,5.60328,5.5971,5.59824,12000000.0
2008-10-10 20:48:00,5.59663,5.59663,5.59548,5.59593,9000000.0
2008-10-10 20:49:00,5.59608,5.59884,5.59505,5.59778,19000000.0
2008-10-10 20:50:00,5.59677,5.59677,5.59264,5.59443,15000000.0
2008-10-10 20:51:00,5.59334,5.59541,5.59334,5.59502,9000000.0
2008-10-10 20:52:00,5.59557,5.59672,5.59489,5.59537,11000000.0
2008-10-10 20:53:00,5.59591,5.59655,5.59387,5.59474,15000000.0
2008-10-10 20:54:00,5.5946,5.59514,5.59372,5.59372,12000000.0
2008-10-10 20:55:00,5.5949,5.59756,5.59444,5.59614,18000000.0
2008-10-10 20:56:00,5.59636,5.59761,5.59417,5.59455,12000000.0
2008-10-10 20:57:00,5.59434,5.59447,5.59134,5.59188,13000000.0
2008-10-10 20:58:00,5.59157,5.59157,5.5894,5.5894,11000000.0
2008-10-10 20:59:00,5.58909,5.59408,5.58909,5.59396,11000000.0
2008-10-10 21:00:00,5.59525,5.59694,5.59468,5.59555,17000000.0
2008-10-10 21:01:00,5.59454,5.59454,5.59232,5.59262,10000000.0
2008-10-10 21:02:00,5.59108,5.59145,5.58884,5.58884,8000000.0
2008-10-10 21:03:00,5.58841,5.58942,5.5871,5.5871,19000000.0
2008-10-10 21:04:00,5.58728,5.58799,5.58365,5.58427,18000000.0
2008-10-10 21:05:00,5.58461,5.58818,5.58461,5.58803,14000000.0
2008-10-10 21:06:00,5.5879,5.59133,5.58743,5.58966,12000000.0
2008-10-10 21:07:00,5.58962,5.5904,5.58918,5.5903,10000000.0
2008-10-10 21:08:00,5.58991,5.58994,5.58646,5.58792,14000000.0
2008-10-10 21:09:00,5.58654,5.58692,5.58426,5.58499,16000000.0
2008-10-10 21:10:00,5.58418,5.58598,5.58386,5.58482,15000000.0
2008-10-10 21:11:00,5.58328,5.58328,5.57892,5.57892,13000000.0
2008-10-10 21:12:00,5.57792,5.58276,5.57148,5.57148,10000000.0
2008-10-10 21:13:00,5.57033,5.57033,5.56399,5.56655,14000000.0
2008-10-10 21:14:00,5.56719,5.57146,5.56719,5.57093,10000000.0
2008-10-10 21:15:00,5.57193,5.57447,5.57099,5.57277,15000000.0
2008-10-10 21:16:00,5.5744,5.5744,5.56703,5.56703,11000000.0
2008-10-10 21:17:00,5.56898,5.57286,5.56806,5.5709,13000000.0
2008-10-10 21:18:00,5.57211,5.57367,5.57211,5.57234,17000000.0
2008-10-10 21:19:00,5.57158,5.57158,5.56895,5.56999,12000000.0
2008-10-10 21:20:00,5.56958,5.57167,5.56876,5.56986,14000000.0
2008-10-10 21:21:00,5.57007,5.57007,5.56347,5.564,11000000.0
2008-10-10 21:22:00,5.56359,5.5647,5.56335,5.56389,9000000.0
2008-10-10 21:23:00,5.56389,5.56495,5.56256,5.56368,7000000.0
2008-10-10 21:24:00,5.56404,5.56563,5.56374,5.56518,11000000.0
2008-10-10 21:25:00,5.56263,5.56263,5.56104,5.5613,7000000.0
2008-10-10 21:26:00,5.56009,5.562,5.55864,5.56037,13000000.0
2008-10-10 21:27:00,5.56074,5.56193,5.55896,5.55896,11000000.0
2008-10-10 21:28:00,5.55786,5.55786,5.55291,5.55291,15000000.0
2008-10-10 21:29:00,5.55229,5.55268,5.54947,5.55062,12000000.0
2008-10-10 21:30:00,5.55147,5.55459,5.55124,5.55124,10000000.0
2008-10-10 21:31:00,5.54905,5.5511,5.54595,5.54637,10000000.0
2008-10-10 21:32:00,5.5449,5.54823,5.5444,5.54694,12000000.0
2008-10-10 21:33:00,5.54613,5.54728,5.54509,5.54611,19000000.0
2008-10-10 21:34:00,5.54448,5.54507,5.5441,5.54431,8000000.0
2008-10-10 21:35:00,5.54307,5.54473,5.5387,5.53958,20000000.0
2008-10-10 21:36:00,5.53948,5.54017,5.53659,5.5368,19000000.0
2008-10-10 21:37:00,5.53547,5.53708,5.53497,5.53699,19000000.0
2008-10-10 21:38:00,5.53731,5.53895,5.53247,5.53595,13000000.0
2008-10-10 21:39:00,5.5391,5.54238,5.53842,5.54188,17000000.0
2008-10-10 21:40:00,5.54319,5.54834,5.54312,5.54834,7000000.0
2008-10-10 21:41:00,5.54874,5.55653,5.54874,5.55653,11000000.0
2008-10-10 21:42:00,5.55751,5.55751,5.55004,5.55004,18000000.0
2008-10-10 21:43:00,5.54873,5.54873,5.54332,5.54423,13000000.0
2008-10-10 21:44:00,5.54217,5.54576,5.54217,5.54361,16000000.0
2008-10-10 21:45:00,5.5445,5.54574,5.5445,5.54561,11000000.0
2008-10-10 21:46:00,5.54545,5.54831,5.54537,5.54787,13000000.0
2008-10-10 21:47:00,5.54901,5.54901,5.54802,5.54866,13000000.0
2008-10-10 21:48:00,5.54866,5.5495,5.54819,5.54844,17000000.0
2008-10-10 21:49:00,5.54856,5.54857,5.54685,5.54685,8000000.0
2008-10-10 21:50:00,5.5486,5.54908,5.54686,5.54827,11000000.0
2008-10-10 21:51:00,5.54852,5.54898,5.54761,5.54826,13000000.0
2008-10-10 21:52:00,5.54988,5.55143,5.54872,5.54965,13000000.0
2008-10-10 21:53:00,5.5514,5.55229,5.55105,5.5514,14000000.0
2008-10-10 21:54:00,5.5527,5.55479,5.55225,5.55479,11000000.0
2008-10-10 21:55:00,5.55688,5.56118,5.55609,5.56038,17000000.0
2008-10-10 21:56:00,5.56132,5.56153,5.55742,5.55845,12000000.0
2008-10-10 21:57:00,5.55713,5.55884,5.55687,5.558,16000000.0
2008-10-10 21:58:00,5.55708,5.55758,5.55617,5.55656,9000000.0
2008-10-10 21:59:00,5.55594,5.55655,5.55124,5.55124,18000000.0
2008-10-10 22:00:00,5.5509,5.55213,5.54994,5.55131,13000000.0
2008-10-10 22:01:00,5.55252,5.55449,5.55252,5.55355,11000000.0
2008-10-10 22:02:00,5.55467,5.55467,5.55236,5.55391,17000000.0
2008-10-10 22:03:00,5.55324,5.55324,5.55124,5.55271,23000000.0
2008-10-10 22:04:00,5.5528,5.55466,5.5528,5.5538,15000000.0
2008-10-10 22:05:00,5.55542,5.55639,5.55461,5.55608,14000000.0
2008-10-10 22:06:00,5.55652,5.55743,5.55643,5.5569,15000000.0
2008-10-10 22:07:00,5.55571,5.55675,5.55511,5.55511,9000000.0
2008-10-10 22:08:00,5.55493,5.5562,5.55304,5.5562,18000000.0
2008-10-10 22:09:00,5.55661,5.55661,5.55379,5.55594,11000000.0
2008-10-10 22:10:00,5.55308,5.55545,5.55308,5.55506,7000000.0
2008-10-10 22:11:00,5.55721,5.55854,5.55522,5.55739,8000000.0
2008-10-10 22:12:00,5.55861,5.55973,5.55729,5.55849,16000000.0
2008-10-10 22:13:00,5.55874,5.5604,5.55874,5.55942,24000000.0
2008-10-10 22:14:00,5.55986,5.55986,5.5585,5.55888,9000000.0
2008-10-10 22:15:00,5.56021,5.56044,5.55944,5.5603,10000000.0
2008-10-10 22:16:00,5.5594,5.56064,5.55909,5.56035,13000000.0
2008-10-10 22:17:00,5.55914,5.56052,5.55834,5.55874,20000000.0
2008-10-10 22:18:00,5.55774,5.55801,5.55734,5.55783,11000000.0
2008-10-10 22:19:00,5.55762,5.55831,5.55677,5.55786,15000000.0
2008-10-10 22:20:00,5.55779,5.55835,5.55682,5.5574,16000000.0
2008-10-10 22:21:00,5.55705,5.55831,5.55686,5.55831,12000000.0
2008-10-10 22:22:00,5.55823,5.55887,5.5572,5.5572,14000000.0
2008-10-10 22:23:00,5.55812,5.5583,5.55718,5.55718,11000000.0
2008-10-10 22:24:00,5.55608,5.55699,5.55301,5.5536,16000000.0
2008-10-10 22:25:00,5.55598,5.55598,5.55318,5.55327,14000000.0
2008-10-10 22:26:00,5.55418,5.55519,5.55318,5.55392,10000000.0
2008-10-10 22:27:00,5.55369,5.55573,5.55289,5.5529,14000000.0
2008-10-10 22:28:00,5.55551,5.55551,5.55213,5.55231,12000000.0
2008-10-10 22:29:00,5.55152,5.55668,5.55152,5.55353,13000000.0
2008-10-10 22:30:00,5.55485,5.55582,5.55321,5.55582,8000000.0
2008-10-10 22:31:00,5.55422,5.5551,5.55071,5.55071,11000000.0
2008-10-10 22:32:00,5.55211,5.55237,5.55064,5.55174,20000000.0
2008-10-10 22:33:00,5.5514,5.5523,5.55111,5.55189,11000000.0
2008-10-10 22:34:00,5.55215,5.55309,5.55185,5.55266,10000000.0
2008-10-10 22:35:00,5.55377,5.55391,5.55247,5.55346,13000000.0
2008-10-10 22:36:00,5.55378,5.55544,5.55378,5.55544,9000000.0
2008-10-10 22:37:00,5.55398,5.55494,5.5534,5.55454,13000000.0
2008-10-10 22:38:00,5.55416,5.55479,5.55381,5.55479,9000000.0
2008-10-10 22:39:00,5.55442,5.55529,5.55383,5.55475,12000000.0
2008-10-10 22:40:00,5.55489,5.55605,5.55438,5.55605,9000000.0
2008-10-10 22:41:00,5.55487,5.55641,5.55458,5.55546,14000000.0
2008-10-10 22:42:00,5.55533,5.55693,5.55407,5.55418,13000000.0
2008-10-10 22:43:00,5.55389,5.55399,5.55245,5.55356,12000000.0
2008-10-10 22:44:00,5.55327,5.55459,5.55215,5.55459,15000000.0
2008-10-10 22:45:00,5.55232,5.55371,5.55232,5.55368,13000000.0
2008-10-10 22:46:00,5.55337,5.55432,5.55337,5.5535,14000000.0
2008-10-10 22:47:00,5.55499,5.55623,5.55411,5.55518,15000000.0
2008-10-10 22:48:00,5.55518,5.55687,5.55503,5.55636,13000000.0
2008-10-10 22:49:00,5.55604,5.55669,5.55522,5.55595,13000000.0
2008-10-10 22:50:00,5.55552,5.55618,5.55508,5.55603,15000000.0
2008-10-10 22:51:00,5.55588,5.55595,5.55575,5.55575,14000000.0
2008-10-10 22:52:00,5.55644,5.55699,5.55561,5.55664,9000000.0
2008-10-10 22:53:00,5.55628,5.55754,5.5559,5.55639,15000000.0
2008-10-10 22:54:00,5.55579,5.5559,5.55446,5.55446,17000000.0
2008-10-10 22:55:00,5.55501,5.55626,5.55491,5.55491,16000000.0
2008-10-10 22:56:00,5.55504,5.55504,5.55182,5.55221,13000000.0
2008-10-10 22:57:00,5.5519,5.5519,5.54892,5.54916,8000000.0
2008-10-10 22:58:00,5.54927,5.55003,5.54717,5.54717,8000000.0
2008-10-10 22:59:00,5.54635,5.55063,5.54635,5.54888,19000000.0
2008-10-13 02:00:00,5.47296,5.47302,5.47279,5.47291,11000000.0
2008-10-13 02:01:00,5.47264,5.47277,5.47223,5.47252,11000000.0
2008-10-13 02:02:00,5.47173,5.47254,5.47168,5.47236,13000000.0
2008-10-13 02:03:00,5.47175,5.47291,5.47133,5.4726,8000000.0
2008-10-13 02:04:00,5.47261,5.47267,5.47137,5.47178,18000000.0
2008-10-13 02:05:00,5.47056,5.47189,5.46976,5.4703,14000000.0
2008-10-13 02:06:00,5.47104,5.47104,5.46825,5.46983,18000000.0
2008-10-13 02:07:00,5.47022,5.47022,5.46859,5.4702,12000000.0
2008-10-13 02:08:00,5.4694,5.47011,5.46889,5.46995,12000000.0
2008-10-13 02:09:00,5.46958,5.47037,5.4691,5.46997,11000000.0
2008-10-13 02:10:00,5.47065,5.47065,5.47045,5.47065,10000000.0
2008-10-13 02:11:00,5.47126,5.47126,5.47006,5.47067,16000000.0
2008-10-13 02:12:00,5.47096,5.47109,5.46956,5.4705,17000000.0
2008-10-13 02:13:00,5.47016,5.47052,5.46951,5.47048,9000000.0
2008-10-13 02:14:00,5.47022,5.47079,5.46945,5.47025,16000000.0
2008-10-13 02:15:00,5.47066,5.47084,5.46967,5.47084,15000000.0
2008-10-13 02:16:00,5.47053,5.47169,5.46963,5.47057,16000000.0
2008-10-13 02:17:00,5.47171,5.47258,5.47096,5.47187,14000000.0
2008-10-13 02:18:00,5.47255,5.47311,5.47175,5.47286,16000000.0
2008-10-13 02:19:00,5.47271,5.47316,5.47236,5.47236,11000000.0
2008-10-13 02:20:00,5.47316,5.47381,5.47268,5.47348,10000000.0
2008-10-13 02:21:00,5.47349,5.47349,5.47126,5.47126,18000000.0
2008-10-13 02:22:00,5.47309,5.47309,5.47128,5.47131,15000000.0
2008-10-13 02:23:00,5.47274,5.47274,5.46976,5.46976,16000000.0
2008-10-13 02:24:00,5.47095,5.47095,5.46927,5.47004,12000000.0
2008-10-13 02:25:00,5.47048,5.47136,5.47014,5.47105,18000000.0
2008-10-13 02:26:00,5.47163,5.47245,5.47134,5.47152,8000000.0
2008-10-13 02:27:00,5.47112,5.47155,5.47021,5.47055,12000000.0
2008-10-13 02:28:00,5.47127,5.47207,5.47015,5.47157,15000000.0
2008-10-13 02:29:00,5.4714,5.47191,5.4707,5.47182,15000000.0
2008-10-13 02:30:00,5.47202,5.47213,5.47102,5.47106,19000000.0
2008-10-13 02:31:00,5.47279,5.473,5.47173,5.47194,13000000.0
2008-10-13 02:32:00,5.47273,5.47273,5.47082,5.47162,17000000.0
2008-10-13 02:33:00,5.4714,5.47148,5.47052,5.47148,10000000.0
2008-10-13 02:34:00,5.47189,5.47305,5.47137,5.47305,11000000.0
2008-10-13 02:35:00,5.47462,5.47515,5.47356,5.47419,14000000.0
2008-10-13 02:36:00,5.47359,5.47395,5.47284,5.47324,13000000.0
2008-10-13 02:37:00,5.47392,5.47427,5.47303,5.47418,9000000.0
2008-10-13 02:38:00,5.47528,5.47608,5.47435,5.47549,12000000.0
2008-10-13 02:39:00,5.47509,5.47606,5.47506,5.47606,11000000.0
2008-10-13 02:40:00,5.47626,5.47626,5.47504,5.47617,19000000.0
2008-10-13 02:41:00,5.47448,5.476,5.47448,5.476,12000000.0
2008-10-13 02:42:00,5.47621,5.47625,5.47521,5.47521,11000000.0
2008-10-13 02:43:00,5.47615,5.47704,5.47565,5.47565,12000000.0
2008-10-13 02:44:00,5.47685,5.48032,5.47596,5.48032,9000000.0
2008-10-13 02:45:00,5.48041,5.48158,5.47886,5.47886,13000000.0
2008-10-13 02:46:00,5.48028,5.48116,5.47976,5.48108,11000000.0
2008-10-13 02:47:00,5.48068,5.48133,5.47982,5.48037,10000000.0
2008-10-13 02:48:00,5.48111,5.48316,5.48111,5.48275,11000000.0
2008-10-13 02:49:00,5.48182,5.48241,5.48112,5.48203,10000000.0
2008-10-13 02:50:00,5.48218,5.48438,5.48218,5.48438,17000000.0
2008-10-13 02:51:00,5.48289,5.48413,5.48159,5.48379,15000000.0
2008-10-13 02:52:00,5.48388,5.48457,5.48348,5.48362,13000000.0
2008-10-13 02:53:00,5.48404,5.48474,5.48336,5.48474,12000000.0
2008-10-13 02:54:00,5.4847,5.4848,5.48306,5.48308,13000000.0
2008-10-13 02:55:00,5.48399,5.48399,5.4826,5.48325,13000000.0
2008-10-13 02:56:00,5.48221,5.4831,5.48174,5.48299,13000000.0
2008-10-13 02:57:00,5.48287,5.48399,5.48226,5.48399,10000000.0
2008-10-13 02:58:00,5.48383,5.48394,5.48254,5.48371,15000000.0
2008-10-13 02:59:00,5.48367,5.48369,5.48227,5.48369,12000000.0
2008-10-13 03:00:00,5.48477,5.48558,5.48336,5.48365,17000000.0
2008-10-13 03:01:00,5.4854,5.48541,5.48313,5.48426,9000000.0
2008-10-13 03:02:00,5.48422,5.48422,5.48281,5.48374,15000000.0
2008-10-13 03:03:00,5.48312,5.48329,5.48156,5.4823,14000000.0
2008-10-13 03:04:00,5.48126,5.48189,5.47954,5.48153,11000000.0
2008-10-13 03:05:00,5.47998,5.48058,5.47878,5.48033,12000000.0
2008-10-13 03:06:00,5.48,5.48096,5.47918,5.48007,12000000.0
2008-10-13 03:07:00,5.48055,5.48074,5.48049,5.48049,18000000.0
2008-10-13 03:08:00,5.4796,5.4796,5.4785,5.4785,9000000.0
2008-10-13 03:09:00,5.47905,5.48231,5.47905,5.4822,9000000.0
2008-10-13 03:10:00,5.48285,5.48515,5.48269,5.48515,11000000.0
2008-10-13 03:11:00,5.48471,5.48594,5.48402,5.48468,16000000.0
2008-10-13 03:12:00,5.48527,5.48553,5.48415,5.48553,8000000.0
2008-10-13 03:13:00,5.48599,5.48602,5.48441,5.48441,12000000.0
2008-10-13 03:14:00,5.48625,5.48625,5.48486,5.4862,16000000.0
2008-10-13 03:15:00,5.48575,5.48739,5.48537,5.48739,10000000.0
2008-10-13 03:16:00,5.48633,5.48917,5.48633,5.48736,16000000.0
2008-10-13 03:17:00,5.4892,5.48933,5.48771,5.48859,16000000.0
2008-10-13 03:18:00,5.4893,5.49006,5.48807,5.48917,9000000.0
2008-10-13 03:19:00,5.49099,5.49161,5.48934,5.49025,10000000.0
2008-10-13 03:20:00,5.48944,5.48958,5.48708,5.48815,20000000.0
2008-10-13 03:21:00,5.48746,5.48746,5.48523,5.4867,18000000.0
2008-10-13 03:22:00,5.48817,5.48817,5.48621,5.4878,15000000.0
2008-10-13 03:23:00,5.48744,5.48768,5.48607,5.4875,15000000.0
2008-10-13 03:24:00,5.48686,5.48686,5.48463,5.486,12000000.0
2008-10-13 03:25:00,5.48461,5.4857,5.48427,5.485,15000000.0
2008-10-13 03:26:00,5.48533,5.48598,5.48456,5.48598,19000000.0
2008-10-13 03:27:00,5.48556,5.48616,5.48505,5.48616,8000000.0
2008-10-13 03:28:00,5.48728,5.48814,5.48583,5.488,13000000.0
2008-10-13 03:29:00,5.48848,5.48955,5.48718,5.48955,9000000.0
2008-10-13 03:30:00,5.48974,5.49013,5.48824,5.48984,17000000.0
2008-10-13 03:31:00,5.489,5.489,5.48748,5.48812,7000000.0
2008-10-13 03:32:00,5.48793,5.48846,5.48747,5.48788,15000000.0
2008-10-13 03:33:00,5.48814,5.48814,5.48606,5.48701,14000000.0
2008-10-13 03:34:00,5.48704,5.48704,5.48559,5.48644,13000000.0
2008-10-13 03:35:00,5.48642,5.48642,5.48447,5.48535,9000000.0
2008-10-13 03:36:00,5.48428,5.48506,5.48117,5.48117,13000000.0
2008-10-13 03:37:00,5.48177,5.48257,5.4817,5.48257,13000000.0
2008-10-13 03:38:00,5.48197,5.48251,5.47978,5.48049,14000000.0
2008-10-13 03:39:00,5.48152,5.48157,5.48076,5.48127,11000000.0
2008-10-13 03:40:00,5.48178,5.48233,5.48033,5.48033,12000000.0
2008-10-13 03:41:00,5.48154,5.48178,5.48036,5.48123,19000000.0
2008-10-13 03:42:00,5.48082,5.48146,5.48061,5.48133,10000000.0
2008-10-13 03:43:00,5.48216,5.48216,5.48085,5.48171,12000000.0
2008-10-13 03:44:00,5.48259,5.48343,5.48155,5.48243,12000000.0
2008-10-13 03:45:00,5.48355,5.48589,5.48281,5.48586,14000000.0
2008-10-13 03:46:00,5.4852,5.48642,5.48458,5.48458,13000000.0
2008-10-13 03:47:00,5.48502,5.48525,5.48395,5.48511,9000000.0
2008-10-13 03:48:00,5.48551,5.48553,5.4839,5.48441,8000000.0
2008-10-13 03:49:00,5.48415,5.48535,5.48398,5.48443,19000000.0
2008-10-13 03:50:00,5.48515,5.48515,5.4838,5.48479,12000000.0
2008-10-13 03:51:00,5.48507,5.48512,5.48392,5.48449,15000000.0
2008-10-13 03:52:00,5.48476,5.485,5.48375,5.485,11000000.0
2008-10-13 03:53:00,5.48434,5.48463,5.48319,5.484,12000000.0
2008-10-13 03:54:00,5.48451,5.48451,5.48283,5.4835,12000000.0
2008-10-13 03:55:00,5.48394,5.48466,5.48315,5.48466,12000000.0
2008-10-13 03:56:00,5.48515,5.48617,5.48426,5.48537,14000000.0
2008-10-13 03:57:00,5.48492,5.48532,5.48371,5.48371,15000000.0
2008-10-13 03:58:00,5.48508,5.48515,5.48495,5.48515,12000000.0
2008-10-13 03:59:00,5.4853,5.48685,5.48422,5.48685,17000000.0
2008-10-13 04:00:00,5.48623,5.48768,5.48574,5.48762,14000000.0
2008-10-13 04:01:00,5.48844,5.49034,5.48822,5.49028,13000000.0
2008-10-13 04:02:00,5.4914,5.4914,5.48783,5.48932,16000000.0
2008-10-13 04:03:00,5.4893,5.4897,5.48822,5.48932,14000000.0
2008-10-13 04:04:00,5.48914,5.48974,5.48845,5.489,19000000.0
2008-10-13 04:05:00,5.48879,5.48973,5.48841,5.48965,12000000.0
2008-10-13 04:06:00,5.49055,5.49055,5.48886,5.48887,18000000.0
2008-10-13 04:07:00,5.48989,5.4906,5.48874,5.49,16000000.0
2008-10-13 04:08:00,5.4909,5.49212,5.49052,5.49212,8000000.0
2008-10-13 04:09:00,5.49193,5.49212,5.49045,5.49212,13000000.0
2008-10-13 04:10:00,5.49195,5.49733,5.4913,5.49733,14000000.0
2008-10-13 04:11:00,5.4982,5.4982,5.49619,5.49798,18000000.0
2008-10-13 04:12:00,5.49824,5.49907,5.4979,5.49873,10000000.0
2008-10-13 04:13:00,5.49926,5.49926,5.49755,5.49803,14000000.0
2008-10-13 04:14:00,5.49688,5.49744,5.49503,5.49584,20000000.0
2008-10-13 04:15:00,5.49614,5.49761,5.49442,5.49686,14000000.0
2008-10-13 04:16:00,5.49625,5.49705,5.49508,5.49636,15000000.0
2008-10-13 04:17:00,5.49533,5.49552,5.49415,5.49552,22000000.0
2008-10-13 04:18:00,5.49534,5.49534,5.49439,5.49511,17000000.0
2008-10-13 04:19:00,5.49337,5.49339,5.48918,5.48918,12000000.0
2008-10-13 04:20:00,5.48925,5.49109,5.48812,5.49105,17000000.0
2008-10-13 04:21:00,5.49128,5.49167,5.49005,5.49114,13000000.0
2008-10-13 04:22:00,5.49256,5.49342,5.49087,5.49297,14000000.0
2008-10-13 04:23:00,5.49353,5.49353,5.49174,5.49274,9000000.0
2008-10-13 04:24:00,5.49385,5.4943,5.49234,5.49234,9000000.0
2008-10-13 04:25:00,5.49336,5.49343,5.49218,5.49223,13000000.0
2008-10-13 04:26:00,5.49178,5.49224,5.4907,5.49138,12000000.0
2008-10-13 04:27:00,5.49159,5.49201,5.49048,5.49201,16000000.0
2008-10-13 04:28:00,5.49005,5.49365,5.49005,5.49365,11000000.0
2008-10-13 04:29:00,5.49281,5.49338,5.49204,5.49281,20000000.0
2008-10-13 04:30:00,5.49241,5.49263,5.49096,5.49206,16000000.0
2008-10-13 04:31:00,5.49217,5.49217,5.49059,5.49116,12000000.0
2008-10-13 04:32:00,5.49139,5.49197,5.49067,5.49197,11000000.0
2008-10-13 04:33:00,5.49271,5.49421,5.49177,5.49302,14000000.0
2008-10-13 04:34:00,5.49327,5.49459,5.49223,5.49451,11000000.0
2008-10-13 04:35:00,5.49586,5.4959,5.49462,5.49569,14000000.0
2008-10-13 04:36:00,5.49529,5.49562,5.49429,5.4954,11000000.0
2008-10-13 04:37:00,5.49568,5.49645,5.49473,5.4963,15000000.0
2008-10-13 04:38:00,5.49684,5.5009,5.49666,5.50033,7000000.0
2008-10-13 04:39:00,5.50076,5.50136,5.49837,5.4984,19000000.0
2008-10-13 04:40:00,5.498,5.49975,5.498,5.49924,14000000.0
2008-10-13 04:41:00,5.49942,5.4998,5.49815,5.49855,12000000.0
2008-10-13 04:42:00,5.49941,5.49941,5.49763,5.49827,11000000.0
2008-10-13 04:43:00,5.4981,5.49896,5.49706,5.49857,15000000.0
2008-10-13 04:44:00,5.49901,5.50062,5.49832,5.49947,13000000.0
2008-10-13 04:45:00,5.50128,5.50509,5.50114,5.50336,19000000.0
2008-10-13 04:46:00,5.50367,5.51046,5.50307,5.51046,14000000.0
2008-10-13 04:47:00,5.51077,5.51164,5.50975,5.51077,7000000.0
2008-10-13 04:48:00,5.51076,5.51193,5.50988,5.51183,14000000.0
2008-10-13 04:49:00,5.51029,5.5179,5.51029,5.5179,12000000.0
2008-10-13 04:50:00,5.51795,5.51891,5.51545,5.51725,9000000.0
2008-10-13 04:51:00,5.5168,5.51758,5.51513,5.51737,16000000.0
2008-10-13 04:52:00,5.51703,5.51753,5.51452,5.51618,14000000.0
2008-10-13 04:53:00,5.51676,5.5223,5.5165,5.5223,12000000.0
2008-10-13 04:54:00,5.52419,5.52906,5.52406,5.52906,9000000.0
2008-10-13 04:55:00,5.52965,5.53038,5.52792,5.5282,19000000.0
2008-10-13 04:56:00,5.52811,5.52828,5.52642,5.52754,17000000.0
2008-10-13 04:57:00,5.5275,5.52999,5.52713,5.52999,15000000.0
2008-10-13 04:58:00,5.52852,5.52898,5.52631,5.52713,7000000.0
2008-10-13 04:59:00,5.52407,5.52407,5.52232,5.52384,10000000.0
2008-10-13 05:00:00,5.52333,5.52435,5.52221,5.52329,19000000.0
2008-10-13 05:01:00,5.52222,5.52232,5.52002,5.52002,8000000.0
2008-10-13 05:02:00,5.52016,5.52089,5.5197,5.52011,8000000.0
2008-10-13 05:03:00,5.51977,5.51977,5.51606,5.51629,13000000.0
2008-10-13 05:04:00,5.51585,5.51672,5.51515,5.51617,16000000.0
2008-10-13 05:05:00,5.51721,5.52033,5.51688,5.51996,17000000.0
2008-10-13 05:06:00,5.51879,5.51951,5.51685,5.51685,15000000.0
2008-10-13 05:07:00,5.5171,5.5171,5.51519,5.51519,9000000.0
2008-10-13 05:08:00,5.51576,5.51576,5.50892,5.51101,14000000.0
2008-10-13 05:09:00,5.51024,5.51024,5.50802,5.50932,15000000.0
2008-10-13 05:10:00,5.50941,5.51175,5.50917,5.5115,13000000.0
2008-10-13 05:11:00,5.51245,5.51288,5.51163,5.51267,13000000.0
2008-10-13 05:12:00,5.51332,5.51418,5.51262,5.51404,15000000.0
2008-10-13 05:13:00,5.51376,5.51567,5.51373,5.51481,14000000.0
2008-10-13 05:14:00,5.51496,5.51667,5.51432,5.51609,13000000.0
2008-10-13 05:15:00,5.51645,5.51778,5.51582,5.51637,15000000.0
2008-10-13 05:16:00,5.51622,5.51798,5.51547,5.51798,12000000.0
2008-10-13 05:17:00,5.51907,5.52069,5.51822,5.51943,13000000.0
2008-10-13 05:18:00,5.51885,5.51984,5.5173,5.51749,14000000.0
2008-10-13 05:19:00,5.5172,5.51812,5.51642,5.51812,9000000.0
2008-10-13 05:20:00,5.51715,5.51899,5.51698,5.51867,12000000.0
2008-10-13 05:21:00,5.51892,5.52066,5.51829,5.52066,9000000.0
2008-10-13 05:22:00,5.52039,5.5226,5.51954,5.52225,13000000.0
2008-10-13 05:23:00,5.52172,5.52214,5.52111,5.52162,9000000.0
2008-10-13 05:24:00,5.52237,5.52326,5.52113,5.52255,13000000.0
2008-10-13 05:25:00,5.52347,5.52368,5.52173,5.52173,10000000.0
2008-10-13 05:26:00,5.52235,5.52386,5.52199,5.52266,11000000.0
2008-10-13 05:27:00,5.52247,5.52276,5.52055,5.52077,20000000.0
2008-10-13 05:28:00,5.52235,5.52237,5.52018,5.52018,11000000.0
2008-10-13 05:29:00,5.52091,5.52149,5.5199,5.52084,8000000.0
2008-10-13 05:30:00,5.5194,5.5194,5.51592,5.51674,13000000.0
2008-10-13 05:31:00,5.51652,5.5169,5.51493,5.5161,12000000.0
2008-10-13 05:32:00,5.51577,5.51577,5.51264,5.51339,14000000.0
2008-10-13 05:33:00,5.51092,5.51297,5.51092,5.51297,10000000.0
2008-10-13 05:34:00,5.51263,5.51269,5.51131,5.51245,14000000.0
2008-10-13 05:35:00,5.51254,5.51264,5.5111,5.51209,16000000.0
2008-10-13 05:36:00,5.51167,5.51235,5.51119,5.51235,11000000.0
2008-10-13 05:37:00,5.51149,5.51229,5.51079,5.51144,14000000.0
2008-10-13 05:38:00,5.51174,5.51219,5.5106,5.51219,12000000.0
2008-10-13 05:39:00,5.51371,5.51632,5.51266,5.51499,16000000.0
2008-10-13 05:40:00,5.51352,5.5151,5.51335,5.51402,15000000.0
2008-10-13 05:41:00,5.5136,5.51398,5.51284,5.51342,11000000.0
2008-10-13 05:42:00,5.514,5.514,5.51236,5.51318,20000000.0
2008-10-13 05:43:00,5.51279,5.51364,5.51172,5.51342,13000000.0
2008-10-13 05:44:00,5.51217,5.51239,5.5104,5.51083,10000000.0
2008-10-13 05:45:00,5.51018,5.51125,5.50981,5.51125,9000000.0
2008-10-13 05:46:00,5.51044,5.5106,5.50881,5.51007,24000000.0
2008-10-13 05:47:00,5.50898,5.51003,5.50798,5.50798,16000000.0
2008-10-13 05:48:00,5.5105,5.5105,5.50817,5.51011,8000000.0
2008-10-13 05:49:00,5.50981,5.50981,5.50889,5.50958,7000000.0
2008-10-13 05:50:00,5.50946,5.50992,5.50862,5.50965,11000000.0
2008-10-13 05:51:00,5.51047,5.51109,5.50906,5.51051,18000000.0
2008-10-13 05:52:00,5.51205,5.51205,5.50821,5.50902,9000000.0
2008-10-13 05:53:00,5.50917,5.51019,5.50773,5.50887,15000000.0
2008-10-13 05:54:00,5.50831,5.50912,5.50754,5.50858,14000000.0
2008-10-13 05:55:00,5.50805,5.50849,5.5074,5.50792,15000000.0
2008-10-13 05:56:00,5.50852,5.50894,5.50716,5.50833,23000000.0
2008-10-13 05:57:00,5.50705,5.50705,5.5047,5.5059,17000000.0
2008-10-13 05:58:00,5.50562,5.50581,5.50434,5.50544,11000000.0
2008-10-13 05:59:00,5.50439,5.50442,5.50017,5.50036,13000000.0
2008-10-13 06:00:00,5.49879,5.50107,5.49872,5.50034,18000000.0
2008-10-13 06:01:00,5.49901,5.50002,5.49859,5.50002,9000000.0
2008-10-13 06:02:00,5.50079,5.5027,5.49995,5.50244,16000000.0
2008-10-13 06:03:00,5.50338,5.5037,5.50186,5.503,12000000.0
2008-10-13 06:04:00,5.50395,5.50434,5.50286,5.50395,17000000.0
2008-10-13 06:05:00,5.50482,5.50561,5.50401,5.5049,11000000.0
2008-10-13 06:06:00,5.50561,5.50605,5.50436,5.50553,14000000.0
2008-10-13 06:07:00,5.50483,5.50546,5.50363,5.50426,13000000.0
2008-10-13 06:08:00,5.5043,5.5043,5.50329,5.5037,13000000.0
2008-10-13 06:09:00,5.50225,5.50331,5.50165,5.50206,11000000.0
2008-10-13 06:10:00,5.50131,5.50164,5.5009,5.50152,8000000.0
2008-10-13 06:11:00,5.50118,5.50229,5.50094,5.5013,17000000.0
2008-10-13 06:12:00,5.5014,5.50177,5.49998,5.50129,13000000.0
2008-10-13 06:13:00,5.50134,5.50162,5.49988,5.50069,13000000.0
2008-10-13 06:14:00,5.50101,5.5033,5.50069,5.5033,11000000.0
2008-10-13 06:15:00,5.50423,5.50814,5.50346,5.50778,16000000.0
2008-10-13 06:16:00,5.50865,5.51027,5.50653,5.51027,13000000.0
2008-10-13 06:17:00,5.51169,5.51246,5.51005,5.5122,18000000.0
2008-10-13 06:18:00,5.51113,5.51113,5.50924,5.50966,11000000.0
2008-10-13 06:19:00,5.50929,5.51029,5.50907,5.51,7000000.0
2008-10-13 06:20:00,5.50977,5.51042,5.50911,5.51042,17000000.0
2008-10-13 06:21:00,5.51039,5.5117,5.50923,5.51078,13000000.0
2008-10-13 06:22:00,5.51019,5.51138,5.50942,5.5101,19000000.0
2008-10-13 06:23:00,5.51162,5.51206,5.51019,5.51179,19000000.0
2008-10-13 06:24:00,5.51249,5.51405,5.51193,5.51394,20000000.0
2008-10-13 06:25:00,5.51426,5.51468,5.51358,5.51448,8000000.0
2008-10-13 06:26:00,5.51416,5.51489,5.51285,5.51406,19000000.0
2008-10-13 06:27:00,5.51174,5.51244,5.5097,5.51097,12000000.0
2008-10-13 06:28:00,5.51109,5.51109,5.50904,5.51013,10000000.0
2008-10-13 06:29:00,5.51059,5.51059,5.50931,5.51005,10000000.0
2008-10-13 06:30:00,5.50999,5.51033,5.50862,5.5096,12000000.0
2008-10-13 06:31:00,5.50966,5.50966,5.50675,5.50748,15000000.0
2008-10-13 06:32:00,5.50704,5.50704,5.5057,5.50657,11000000.0
2008-10-13 06:33:00,5.50706,5.50793,5.50586,5.50793,13000000.0
2008-10-13 06:34:00,5.50928,5.51062,5.50852,5.51062,7000000.0
2008-10-13 06:35:00,5.51196,5.51211,5.50958,5.50958,11000000.0
2008-10-13 06:36:00,5.50991,5.50991,5.50885,5.50953,7000000.0
2008-10-13 06:37:00,5.50948,5.50957,5.50724,5.50724,9000000.0
2008-10-13 06:38:00,5.50723,5.50889,5.50671,5.50749,11000000.0
2008-10-13 06:39:00,5.50708,5.50708,5.50573,5.50635,14000000.0
2008-10-13 06:40:00,5.50673,5.50718,5.50557,5.50708,12000000.0
2008-10-13 06:41:00,5.50742,5.50742,5.50571,5.50648,17000000.0
2008-10-13 06:42:00,5.507,5.507,5.50554,5.50686,13000000.0
2008-10-13 06:43:00,5.50614,5.50614,5.50438,5.50488,11000000.0
2008-10-13 06:44:00,5.50428,5.50452,5.50319,5.5041,15000000.0
2008-10-13 06:45:00,5.50411,5.50441,5.50335,5.50395,10000000.0
2008-10-13 06:46:00,5.50343,5.50346,5.50156,5.5028,14000000.0
2008-10-13 06:47:00,5.50264,5.50309,5.5022,5.50226,10000000.0
2008-10-13 06:48:00,5.50272,5.5039,5.5019,5.50335,13000000.0
2008-10-13 06:49:00,5.5041,5.50434,5.50312,5.50434,15000000.0
2008-10-13 06:50:00,5.50448,5.50512,5.50332,5.50507,16000000.0
2008-10-13 06:51:00,5.50496,5.50497,5.50336,5.50421,14000000.0
2008-10-13 06:52:00,5.50452,5.50452,5.50342,5.50418,10000000.0
2008-10-13 06:53:00,5.50357,5.50364,5.50047,5.50123,12000000.0
2008-10-13 06:54:00,5.50061,5.50107,5.4991,5.50067,14000000.0
2008-10-13 06:55:00,5.50095,5.50168,5.49946,5.5009,18000000.0
2008-10-13 06:56:00,5.50009,5.5004,5.49873,5.4993,19000000.0
2008-10-13 06:57:00,5.50024,5.50094,5.49852,5.50094,8000000.0
2008-10-13 06:58:00,5.50124,5.50322,5.50095,5.50322,10000000.0
2008-10-13 06:59:00,5.50241,5.50496,5.50241,5.50428,17000000.0
2008-10-13 07:00:00,5.50313,5.50507,5.50313,5.50467,11000000.0
2008-10-13 07:01:00,5.50389,5.50439,5.50287,5.50336,11000000.0
2008-10-13 07:02:00,5.50376,5.50499,5.50276,5.50405,13000000.0
2008-10-13 07:03:00,5.50338,5.50455,5.50316,5.50455,12000000.0
2008-10-13 07:04:00,5.50438,5.50438,5.50043,5.50119,18000000.0
2008-10-13 07:05:00,5.50106,5.50339,5.50059,5.50234,12000000.0
2008-10-13 07:06:00,5.50299,5.50299,5.50161,5.50189,15000000.0
2008-10-13 07:07:00,5.50219,5.50264,5.50112,5.50112,11000000.0
2008-10-13 07:08:00,5.50195,5.50211,5.50086,5.502,9000000.0
2008-10-13 07:09:00,5.50247,5.5031,5.50187,5.50275,15000000.0
2008-10-13 07:10:00,5.50515,5.50846,5.50383,5.50803,19000000.0
2008-10-13 07:11:00,5.51019,5.51146,5.50886,5.51146,9000000.0
2008-10-13 07:12:00,5.51111,5.51211,5.50954,5.51137,12000000.0
2008-10-13 07:13:00,5.51175,5.51336,5.51131,5.51213,19000000.0
2008-10-13 07:14:00,5.51209,5.51257,5.51133,5.51161,8000000.0
2008-10-13 07:15:00,5.51251,5.51406,5.51195,5.51245,16000000.0
2008-10-13 07:16:00,5.51405,5.52022,5.51405,5.51968,18000000.0
2008-10-13 07:17:00,5.51999,5.52454,5.51999,5.52306,22000000.0
2008-10-13 07:18:00,5.52441,5.52441,5.52219,5.52221,16000000.0
2008-10-13 07:19:00,5.52218,5.52322,5.52067,5.52067,17000000.0
2008-10-13 07:20:00,5.51878,5.51987,5.51765,5.51793,14000000.0
2008-10-13 07:21:00,5.51454,5.5169,5.51229,5.51261,16000000.0
2008-10-13 07:22:00,5.51058,5.51113,5.50736,5.5079,14000000.0
2008-10-13 07:23:00,5.50642,5.50887,5.50642,5.50887,17000000.0
2008-10-13 07:24:00,5.50952,5.51043,5.50869,5.50879,9000000.0
2008-10-13 07:25:00,5.50802,5.50811,5.50522,5.50522,13000000.0
2008-10-13 07:26:00,5.50553,5.50609,5.50414,5.50527,13000000.0
2008-10-13 07:27:00,5.50465,5.50534,5.50426,5.50495,7000000.0
2008-10-13 07:28:00,5.50436,5.50501,5.5037,5.50427,18000000.0
2008-10-13 07:29:00,5.50434,5.50504,5.50318,5.50504,8000000.0
2008-10-13 07:30:00,5.50658,5.5067,5.50527,5.50657,16000000.0
2008-10-13 07:31:00,5.50587,5.50622,5.50493,5.50531,15000000.0
2008-10-13 07:32:00,5.50463,5.5056,5.5026,5.50371,13000000.0
2008-10-13 07:33:00,5.50236,5.50364,5.50208,5.50292,8000000.0
2008-10-13 07:34:00,5.50168,5.5018,5.49969,5.49969,11000000.0
2008-10-13 07:35:00,5.49931,5.50093,5.49602,5.49602,16000000.0
2008-10-13 07:36:00,5.49618,5.49647,5.49506,5.49627,11000000.0
2008-10-13 07:37:00,5.49568,5.49752,5.4954,5.49644,17000000.0
2008-10-13 07:38:00,5.49667,5.49667,5.49306,5.49423,9000000.0
2008-10-13 07:39:00,5.49345,5.49397,5.49214,5.49397,12000000.0
2008-10-13 07:40:00,5.49405,5.49491,5.49302,5.49428,14000000.0
2008-10-13 07:41:00,5.49385,5.49385,5.49077,5.49187,14000000.0
2008-10-13 07:42:00,5.49055,5.49234,5.48881,5.48881,8000000.0
2008-10-13 07:43:00,5.48926,5.48926,5.48768,5.48875,15000000.0
2008-10-13 07:44:00,5.48821,5.4887,5.48717,5.48786,13000000.0
2008-10-13 07:45:00,5.48921,5.49126,5.48874,5.49051,19000000.0
2008-10-13 07:46:00,5.49044,5.49072,5.48985,5.49071,11000000.0
2008-10-13 07:47:00,5.49197,5.4937,5.49095,5.4921,16000000.0
2008-10-13 07:48:00,5.49268,5.49344,5.4926,5.49319,9000000.0
2008-10-13 07:49:00,5.49324,5.49324,5.49156,5.49215,11000000.0
2008-10-13 07:50:00,5.49178,5.49191,5.49016,5.49016,11000000.0
2008-10-13 07:51:00,5.49019,5.4914,5.48891,5.48891,13000000.0
2008-10-13 07:52:00,5.48966,5.4916,5.48763,5.48763,14000000.0
2008-10-13 07:53:00,5.48732,5.48896,5.4865,5.48896,10000000.0
2008-10-13 07:54:00,5.48922,5.48922,5.48717,5.48813,17000000.0
2008-10-13 07:55:00,5.48752,5.48783,5.48671,5.48783,10000000.0
2008-10-13 07:56:00,5.48846,5.4906,5.48813,5.49055,11000000.0
2008-10-13 07:57:00,5.49088,5.4914,5.48874,5.48966,11000000.0
2008-10-13 07:58:00,5.49067,5.4919,5.48911,5.4906,24000000.0
2008-10-13 07:59:00,5.49057,5.49093,5.48892,5.49016,11000000.0
2008-10-13 08:00:00,5.4897,5.49081,5.48659,5.4866,14000000.0
2008-10-13 08:01:00,5.48627,5.48684,5.48273,5.48275,15000000.0
2008-10-13 08:02:00,5.48233,5.48404,5.4791,5.4791,16000000.0
2008-10-13 08:03:00,5.47943,5.47943,5.4769,5.47793,10000000.0
2008-10-13 08:04:00,5.47697,5.4771,5.47557,5.47585,13000000.0
2008-10-13 08:05:00,5.4752,5.47537,5.47317,5.47446,18000000.0
2008-10-13 08:06:00,5.47418,5.47501,5.47332,5.47501,14000000.0
2008-10-13 08:07:00,5.47518,5.47534,5.47354,5.47415,11000000.0
2008-10-13 08:08:00,5.47405,5.47494,5.47308,5.4745,19000000.0
2008-10-13 08:09:00,5.47326,5.47385,5.47297,5.47384,9000000.0
2008-10-13 08:10:00,5.47282,5.47359,5.47128,5.47239,8000000.0
2008-10-13 08:11:00,5.47066,5.47066,5.46552,5.46617,16000000.0
2008-10-13 08:12:00,5.46615,5.46871,5.46451,5.46636,16000000.0
2008-10-13 08:13:00,5.4654,5.4654,5.46175,5.46195,15000000.0
2008-10-13 08:14:00,5.46182,5.46314,5.45811,5.46148,15000000.0
2008-10-13 08:15:00,5.46362,5.46565,5.46251,5.46565,14000000.0
2008-10-13 08:16:00,5.46505,5.46604,5.46218,5.46296,14000000.0
2008-10-13 08:17:00,5.46228,5.46357,5.46049,5.46288,15000000.0
2008-10-13 08:18:00,5.46393,5.46442,5.46216,5.4639,11000000.0
2008-10-13 08:19:00,5.4632,5.46462,5.46288,5.46363,16000000.0
2008-10-13 08:20:00,5.46262,5.46262,5.45706,5.45706,17000000.0
2008-10-13 08:21:00,5.45756,5.45908,5.45632,5.45891,15000000.0
2008-10-13 08:22:00,5.45945,5.46456,5.45938,5.46456,8000000.0
2008-10-13 08:23:00,5.46633,5.46753,5.46463,5.46483,15000000.0
2008-10-13 08:24:00,5.46356,5.46748,5.4621,5.46389,8000000.0
2008-10-13 08:25:00,5.46095,5.46194,5.45841,5.45874,17000000.0
2008-10-13 08:26:00,5.4584,5.45863,5.45611,5.45625,14000000.0
2008-10-13 08:27:00,5.45744,5.45747,5.4538,5.45507,9000000.0
2008-10-13 08:28:00,5.45583,5.45961,5.45533,5.45926,11000000.0
2008-10-13 08:29:00,5.45963,5.46004,5.45771,5.45942,15000000.0
2008-10-13 08:30:00,5.45806,5.45859,5.4564,5.45696,10000000.0
2008-10-13 08:31:00,5.45657,5.45825,5.45643,5.45725,17000000.0
2008-10-13 08:32:00,5.45663,5.45663,5.45286,5.45456,20000000.0
2008-10-13 08:33:00,5.45419,5.45625,5.45382,5.45619,7000000.0
2008-10-13 08:34:00,5.45529,5.45681,5.45483,5.45651,8000000.0
2008-10-13 08:35:00,5.45641,5.45807,5.45641,5.45749,19000000.0
2008-10-13 08:36:00,5.4579,5.4579,5.45163,5.45223,14000000.0
2008-10-13 08:37:00,5.45068,5.45068,5.44554,5.44554,12000000.0
2008-10-13 08:38:00,5.44567,5.44727,5.44481,5.44603,13000000.0
2008-10-13 08:39:00,5.44704,5.45004,5.4464,5.44918,14000000.0
2008-10-13 08:40:00,5.45021,5.45351,5.44919,5.45351,12000000.0
2008-10-13 08:41:00,5.45387,5.4547,5.45293,5.45391,11000000.0
2008-10-13 08:42:00,5.45531,5.45633,5.45332,5.45625,18000000.0
2008-10-13 08:43:00,5.45619,5.45719,5.45368,5.45403,8000000.0
2008-10-13 08:44:00,5.45431,5.45481,5.45037,5.45037,12000000.0
2008-10-13 08:45:00,5.44958,5.45137,5.446,5.44668,20000000.0
2008-10-13 08:46:00,5.44579,5.44649,5.44402,5.44591,10000000.0
2008-10-13 08:47:00,5.44545,5.44627,5.4442,5.44523,13000000.0
2008-10-13 08:48:00,5.44569,5.44743,5.44536,5.44673,16000000.0
2008-10-13 08:49:00,5.44773,5.44831,5.44654,5.44692,9000000.0
2008-10-13 08:50:00,5.44668,5.44826,5.44572,5.44826,17000000.0
2008-10-13 08:51:00,5.44808,5.45219,5.44808,5.45219,8000000.0
2008-10-13 08:52:00,5.4524,5.45352,5.45208,5.45306,20000000.0
2008-10-13 08:53:00,5.45457,5.45736,5.45273,5.45638,16000000.0
2008-10-13 08:54:00,5.45681,5.45727,5.45366,5.45586,15000000.0
2008-10-13 08:55:00,5.45638,5.45896,5.45611,5.45675,12000000.0
2008-10-13 08:56:00,5.45743,5.45795,5.45608,5.45795,14000000.0
2008-10-13 08:57:00,5.45809,5.45891,5.45674,5.45816,14000000.0
2008-10-13 08:58:00,5.45722,5.45765,5.45271,5.45309,15000000.0
2008-10-13 08:59:00,5.45219,5.4552,5.45123,5.45274,15000000.0
2008-10-13 09:00:00,5.45057,5.45127,5.45021,5.45087,14000000.0
2008-10-13 09:01:00,5.45061,5.45277,5.44995,5.45277,14000000.0
2008-10-13 09:02:00,5.4543,5.45514,5.4531,5.45475,17000000.0
2008-10-13 09:03:00,5.45486,5.4578,5.45464,5.45775,16000000.0
2008-10-13 09:04:00,5.45769,5.45903,5.45722,5.4583,10000000.0
2008-10-13 09:05:00,5.45717,5.45793,5.45579,5.45626,14000000.0
2008-10-13 09:06:00,5.45609,5.45719,5.45566,5.4561,14000000.0
2008-10-13 09:07:00,5.45629,5.46057,5.45629,5.46057,9000000.0
2008-10-13 09:08:00,5.46192,5.46377,5.46048,5.46236,17000000.0
2008-10-13 09:09:00,5.4652,5.46619,5.46391,5.46437,9000000.0
2008-10-13 09:10:00,5.46397,5.46407,5.46196,5.46273,12000000.0
2008-10-13 09:11:00,5.46156,5.46228,5.46096,5.46228,15000000.0
2008-10-13 09:12:00,5.4626,5.46433,5.46201,5.46383,14000000.0
2008-10-13 09:13:00,5.46345,5.46464,5.46252,5.46349,12000000.0
2008-10-13 09:14:00,5.46358,5.46443,5.46229,5.46413,13000000.0
2008-10-13 09:15:00,5.46368,5.4646,5.46262,5.4646,13000000.0
2008-10-13 09:16:00,5.4646,5.46713,5.46376,5.46713,10000000.0
2008-10-13 09:17:00,5.4682,5.46843,5.46594,5.46843,14000000.0
2008-10-13 09:18:00,5.46832,5.46925,5.46719,5.4679,16000000.0
2008-10-13 09:19:00,5.46779,5.46806,5.46442,5.4648,14000000.0
2008-10-13 09:20:00,5.466,5.46628,5.46423,5.46524,11000000.0
2008-10-13 09:21:00,5.46467,5.46661,5.46429,5.46658,11000000.0
2008-10-13 09:22:00,5.46618,5.46681,5.46281,5.4633,18000000.0
2008-10-13 09:23:00,5.46218,5.46278,5.46086,5.46267,18000000.0
2008-10-13 09:24:00,5.46059,5.46225,5.45972,5.46045,18000000.0
2008-10-13 09:25:00,5.46047,5.46184,5.46003,5.46143,13000000.0
2008-10-13 09:26:00,5.46098,5.46213,5.46079,5.46213,13000000.0
2008-10-13 09:27:00,5.46123,5.46159,5.45972,5.4601,11000000.0
2008-10-13 09:28:00,5.45957,5.45958,5.45745,5.45761,12000000.0
2008-10-13 09:29:00,5.45777,5.45942,5.45777,5.45888,16000000.0
2008-10-13 09:30:00,5.45724,5.45831,5.456,5.456,11000000.0
2008-10-13 09:31:00,5.45645,5.45645,5.45373,5.45424,13000000.0
2008-10-13 09:32:00,5.45496,5.45566,5.45383,5.45494,14000000.0
2008-10-13 09:33:00,5.45466,5.4555,5.45099,5.45237,16000000.0
2008-10-13 09:34:00,5.45289,5.45289,5.44936,5.45137,13000000.0
2008-10-13 09:35:00,5.45096,5.45156,5.44884,5.45062,9000000.0
2008-10-13 09:36:00,5.45069,5.45157,5.44984,5.45157,7000000.0
2008-10-13 09:37:00,5.45197,5.45238,5.44975,5.45108,14000000.0
2008-10-13 09:38:00,5.45058,5.4528,5.44879,5.45111,18000000.0
2008-10-13 09:39:00,5.44998,5.45336,5.44998,5.45215,15000000.0
2008-10-13 09:40:00,5.45379,5.45442,5.45254,5.45416,10000000.0
2008-10-13 09:41:00,5.45394,5.45467,5.45162,5.45311,14000000.0
2008-10-13 09:42:00,5.45338,5.45392,5.45069,5.45327,18000000.0
2008-10-13 09:43:00,5.45156,5.45218,5.45026,5.4516,9000000.0
2008-10-13 09:44:00,5.453,5.45397,5.45111,5.45255,10000000.0
2008-10-13 09:45:00,5.45248,5.45311,5.45157,5.45311,10000000.0
2008-10-13 09:46:00,5.45303,5.45441,5.45165,5.45221,14000000.0
2008-10-13 09:47:00,5.45339,5.4551,5.45157,5.4551,11000000.0
2008-10-13 09:48:00,5.45519,5.45802,5.45455,5.45802,10000000.0
2008-10-13 09:49:00,5.45911,5.45928,5.45607,5.45879,13000000.0
2008-10-13 09:50:00,5.45692,5.45888,5.45683,5.45854,12000000.0
2008-10-13 09:51:00,5.4588,5.46037,5.45808,5.46033,18000000.0
2008-10-13 09:52:00,5.46103,5.46198,5.45965,5.46167,12000000.0
2008-10-13 09:53:00,5.46177,5.46177,5.45906,5.46101,18000000.0
2008-10-13 09:54:00,5.46013,5.46109,5.45686,5.45781,13000000.0
2008-10-13 09:55:00,5.45762,5.46001,5.45635,5.45699,14000000.0
2008-10-13 09:56:00,5.45619,5.45793,5.4554,5.45636,16000000.0
2008-10-13 09:57:00,5.45785,5.45785,5.45427,5.45474,17000000.0
2008-10-13 09:58:00,5.45292,5.45646,5.45292,5.45565,18000000.0
2008-10-13 09:59:00,5.45642,5.46133,5.4561,5.461,7000000.0
2008-10-13 10:00:00,5.46137,5.46285,5.46018,5.46258,13000000.0
2008-10-13 10:01:00,5.46415,5.46851,5.46341,5.46643,15000000.0
2008-10-13 10:02:00,5.46526,5.46799,5.46417,5.46491,10000000.0
2008-10-13 10:03:00,5.4636,5.464,5.46145,5.46265,15000000.0
2008-10-13 10:04:00,5.46297,5.46297,5.46126,5.46223,13000000.0
2008-10-13 10:05:00,5.46273,5.46273,5.46099,5.46171,16000000.0
2008-10-13 10:06:00,5.4604,5.46075,5.4586,5.46,16000000.0
2008-10-13 10:07:00,5.46015,5.46041,5.45703,5.45856,24000000.0
2008-10-13 10:08:00,5.45762,5.45818,5.45577,5.45818,13000000.0
2008-10-13 10:09:00,5.45768,5.45944,5.45722,5.45944,17000000.0
2008-10-13 10:10:00,5.45866,5.45928,5.45753,5.45837,14000000.0
2008-10-13 10:11:00,5.45745,5.45753,5.45595,5.4564,14000000.0
2008-10-13 10:12:00,5.45602,5.45741,5.45551,5.45656,9000000.0
2008-10-13 10:13:00,5.45699,5.4583,5.45601,5.45787,13000000.0
2008-10-13 10:14:00,5.45903,5.45915,5.45581,5.45581,10000000.0
2008-10-13 10:15:00,5.45772,5.46197,5.45678,5.46101,19000000.0
2008-10-13 10:16:00,5.46318,5.46383,5.46149,5.46223,11000000.0
2008-10-13 10:17:00,5.46186,5.46315,5.46152,5.46238,13000000.0
2008-10-13 10:18:00,5.4619,5.46224,5.4584,5.45891,21000000.0
2008-10-13 10:19:00,5.45926,5.45931,5.45706,5.45783,12000000.0
2008-10-13 10:20:00,5.4575,5.45792,5.45618,5.45696,8000000.0
2008-10-13 10:21:00,5.45783,5.45926,5.4573,5.45844,17000000.0
2008-10-13 10:22:00,5.4585,5.4586,5.45755,5.4582,15000000.0
2008-10-13 10:23:00,5.45783,5.45796,5.45571,5.45571,11000000.0
2008-10-13 10:24:00,5.45745,5.45834,5.45574,5.45834,13000000.0
2008-10-13 10:25:00,5.45795,5.45795,5.45513,5.45609,14000000.0
2008-10-13 10:26:00,5.45579,5.45782,5.45579,5.45782,10000000.0
2008-10-13 10:27:00,5.45556,5.45689,5.45461,5.45566,9000000.0
2008-10-13 10:28:00,5.45467,5.4555,5.45306,5.45306,11000000.0
2008-10-13 10:29:00,5.45364,5.45479,5.45254,5.45408,19000000.0
2008-10-13 10:30:00,5.45253,5.45385,5.45205,5.45274,11000000.0
2008-10-13 10:31:00,5.45398,5.45398,5.45191,5.45191,15000000.0
2008-10-13 10:32:00,5.45384,5.45418,5.45319,5.45404,9000000.0
2008-10-13 10:33:00,5.45382,5.45382,5.45167,5.4535,16000000.0
2008-10-13 10:34:00,5.45138,5.45204,5.45026,5.45202,11000000.0
2008-10-13 10:35:00,5.45258,5.45325,5.45131,5.45131,9000000.0
2008-10-13 10:36:00,5.45177,5.45286,5.45032,5.45141,13000000.0
2008-10-13 10:37:00,5.44961,5.45168,5.44949,5.45129,14000000.0
2008-10-13 10:38:00,5.45299,5.45363,5.45183,5.45281,7000000.0
2008-10-13 10:39:00,5.4523,5.45814,5.4523,5.45765,12000000.0
2008-10-13 10:40:00,5.45753,5.45966,5.45656,5.45788,17000000.0
2008-10-13 10:41:00,5.45699,5.45899,5.45666,5.45724,15000000.0
2008-10-13 10:42:00,5.45732,5.45895,5.45684,5.45838,13000000.0
2008-10-13 10:43:00,5.45768,5.45947,5.45768,5.45856,15000000.0
2008-10-13 10:44:00,5.45944,5.45986,5.45809,5.45986,11000000.0
2008-10-13 10:45:00,5.45906,5.45959,5.45626,5.45836,17000000.0
2008-10-13 10:46:00,5.45753,5.45867,5.45753,5.45867,9000000.0
2008-10-13 10:47:00,5.45763,5.45816,5.45706,5.45816,9000000.0
2008-10-13 10:48:00,5.45872,5.45978,5.45818,5.45978,11000000.0
2008-10-13 10:49:00,5.46091,5.46206,5.45904,5.46206,11000000.0
2008-10-13 10:50:00,5.46332,5.46457,5.4609,5.46331,16000000.0
2008-10-13 10:51:00,5.46218,5.46238,5.45897,5.46157,21000000.0
2008-10-13 10:52:00,5.45932,5.46053,5.45887,5.4594,8000000.0
2008-10-13 10:53:00,5.45973,5.46151,5.45973,5.46082,12000000.0
2008-10-13 10:54:00,5.46009,5.46044,5.45905,5.46008,16000000.0
2008-10-13 10:55:00,5.46027,5.4612,5.4598,5.46015,13000000.0
2008-10-13 10:56:00,5.46202,5.46366,5.46119,5.46227,16000000.0
2008-10-13 10:57:00,5.46287,5.46315,5.46146,5.46146,10000000.0
2008-10-13 10:58:00,5.4618,5.4618,5.45948,5.46063,12000000.0
2008-10-13 10:59:00,5.46046,5.4607,5.45945,5.4607,11000000.0
2008-10-13 11:00:00,5.46062,5.46114,5.45919,5.46031,13000000.0
2008-10-13 11:01:00,5.45988,5.46054,5.45914,5.46051,9000000.0
2008-10-13 11:02:00,5.46087,5.46338,5.46003,5.46325,8000000.0
2008-10-13 11:03:00,5.4644,5.4644,5.46218,5.46324,10000000.0
2008-10-13 11:04:00,5.46401,5.46639,5.46261,5.4653,12000000.0
2008-10-13 11:05:00,5.46552,5.46628,5.46483,5.46536,11000000.0
2008-10-13 11:06:00,5.46463,5.46629,5.46457,5.46619,8000000.0
2008-10-13 11:07:00,5.46613,5.46637,5.46429,5.46528,14000000.0
2008-10-13 11:08:00,5.46677,5.46888,5.46574,5.46604,18000000.0
2008-10-13 11:09:00,5.46596,5.46709,5.46497,5.46563,15000000.0
2008-10-13 11:10:00,5.466,5.46692,5.4625,5.4625,12000000.0
2008-10-13 11:11:00,5.4628,5.46353,5.4609,5.46168,11000000.0
2008-10-13 11:12:00,5.45985,5.46108,5.45938,5.46011,8000000.0
2008-10-13 11:13:00,5.4589,5.46045,5.4589,5.45957,15000000.0
2008-10-13 11:14:00,5.45949,5.46013,5.45806,5.45878,13000000.0
2008-10-13 11:15:00,5.45805,5.45944,5.45709,5.45901,20000000.0
2008-10-13 11:16:00,5.45948,5.45948,5.45745,5.45779,15000000.0
2008-10-13 11:17:00,5.45703,5.45923,5.45668,5.45799,18000000.0
2008-10-13 11:18:00,5.45881,5.4594,5.45682,5.45682,20000000.0
2008-10-13 11:19:00,5.45704,5.45777,5.45593,5.45714,13000000.0
2008-10-13 11:20:00,5.45612,5.45716,5.45534,5.45661,20000000.0
2008-10-13 11:21:00,5.45706,5.45779,5.45577,5.45779,18000000.0
2008-10-13 11:22:00,5.45745,5.45792,5.45522,5.45677,18000000.0
2008-10-13 11:23:00,5.45617,5.45696,5.4551,5.45579,13000000.0
2008-10-13 11:24:00,5.45527,5.45585,5.45457,5.4554,9000000.0
2008-10-13 11:25:00,5.45549,5.45567,5.45446,5.45489,8000000.0
2008-10-13 11:26:00,5.45472,5.45661,5.45414,5.45661,8000000.0
2008-10-13 11:27:00,5.45685,5.45777,5.45597,5.45777,7000000.0
2008-10-13 11:28:00,5.45653,5.45931,5.45653,5.45931,14000000.0
2008-10-13 11:29:00,5.45963,5.46316,5.45895,5.46269,16000000.0
2008-10-13 11:30:00,5.46298,5.4632,5.45966,5.45998,7000000.0
2008-10-13 11:31:00,5.46029,5.46242,5.46027,5.46177,15000000.0
2008-10-13 11:32:00,5.46121,5.46232,5.46043,5.46135,10000000.0
2008-10-13 11:33:00,5.46185,5.4621,5.46054,5.46168,8000000.0
2008-10-13 11:34:00,5.46093,5.46135,5.45999,5.46114,11000000.0
2008-10-13 11:35:00,5.46167,5.46215,5.46046,5.4607,15000000.0
2008-10-13 11:36:00,5.4616,5.4621,5.46095,5.46152,14000000.0
2008-10-13 11:37:00,5.46136,5.46289,5.46119,5.46289,11000000.0
2008-10-13 11:38:00,5.4634,5.46632,5.46253,5.46632,12000000.0
2008-10-13 11:39:00,5.46681,5.46848,5.46668,5.46736,13000000.0
2008-10-13 11:40:00,5.46748,5.46956,5.46735,5.4681,8000000.0
2008-10-13 11:41:00,5.46787,5.46854,5.46545,5.46688,13000000.0
2008-10-13 11:42:00,5.46733,5.46733,5.46436,5.46588,18000000.0
2008-10-13 11:43:00,5.46539,5.46606,5.46408,5.46518,13000000.0
2008-10-13 11:44:00,5.46495,5.46571,5.46179,5.46305,14000000.0
2008-10-13 11:45:00,5.46237,5.46413,5.46206,5.46278,12000000.0
2008-10-13 11:46:00,5.46374,5.46586,5.46283,5.46374,14000000.0
2008-10-13 11:47:00,5.46291,5.46569,5.46291,5.46449,15000000.0
2008-10-13 11:48:00,5.4654,5.46621,5.46355,5.46621,9000000.0
2008-10-13 11:49:00,5.46687,5.46842,5.46614,5.46842,14000000.0
2008-10-13 11:50:00,5.46978,5.47335,5.46853,5.47169,17000000.0
2008-10-13 11:51:00,5.47301,5.47572,5.4715,5.47572,15000000.0
2008-10-13 11:52:00,5.4752,5.47698,5.47268,5.47373,15000000.0
2008-10-13 11:53:00,5.47418,5.47418,5.47125,5.47125,14000000.0
2008-10-13 11:54:00,5.47186,5.47366,5.47171,5.47209,9000000.0
2008-10-13 11:55:00,5.47316,5.47365,5.4722,5.47343,11000000.0
2008-10-13 11:56:00,5.47253,5.47596,5.47253,5.47555,13000000.0
2008-10-13 11:57:00,5.47555,5.47599,5.47429,5.4758,13000000.0
2008-10-13 11:58:00,5.47311,5.4761,5.47217,5.4761,12000000.0
2008-10-13 11:59:00,5.47635,5.47638,5.4736,5.47511,12000000.0
2008-10-13 12:00:00,5.47473,5.47517,5.47289,5.4736,12000000.0
2008-10-13 12:01:00,5.47231,5.47318,5.4718,5.47263,22000000.0
2008-10-13 12:02:00,5.47202,5.4735,5.4718,5.47209,10000000.0
2008-10-13 12:03:00,5.47303,5.47398,5.47242,5.47373,18000000.0
2008-10-13 12:04:00,5.47338,5.47372,5.47165,5.47287,12000000.0
2008-10-13 12:05:00,5.47345,5.474,5.47243,5.47304,15000000.0
2008-10-13 12:06:00,5.47483,5.47658,5.47418,5.47624,14000000.0
2008-10-13 12:07:00,5.47667,5.48,5.47613,5.47894,15000000.0
2008-10-13 12:08:00,5.48022,5.48219,5.47873,5.48148,19000000.0
2008-10-13 12:09:00,5.48318,5.4855,5.48114,5.48361,12000000.0
2008-10-13 12:10:00,5.48431,5.48457,5.48219,5.48337,23000000.0
2008-10-13 12:11:00,5.48232,5.48298,5.47986,5.48146,21000000.0
2008-10-13 12:12:00,5.48133,5.48333,5.48095,5.48294,9000000.0
2008-10-13 12:13:00,5.48106,5.48334,5.48106,5.48249,13000000.0
2008-10-13 12:14:00,5.48386,5.48386,5.48167,5.48285,15000000.0
2008-10-13 12:15:00,5.48184,5.48245,5.48037,5.48121,14000000.0
2008-10-13 12:16:00,5.48124,5.48237,5.48064,5.48144,16000000.0
2008-10-13 12:17:00,5.48204,5.48425,5.48149,5.48252,13000000.0
2008-10-13 12:18:00,5.48362,5.48403,5.48198,5.48198,9000000.0
2008-10-13 12:19:00,5.48189,5.48266,5.48139,5.48143,10000000.0
2008-10-13 12:20:00,5.48166,5.48208,5.48032,5.48122,7000000.0
2008-10-13 12:21:00,5.48148,5.48221,5.47982,5.48161,13000000.0
2008-10-13 12:22:00,5.48159,5.48181,5.48006,5.48105,10000000.0
2008-10-13 12:23:00,5.47982,5.48054,5.4791,5.4791,10000000.0
2008-10-13 12:24:00,5.4788,5.48078,5.4788,5.47966,12000000.0
2008-10-13 12:25:00,5.4803,5.4803,5.47792,5.48026,12000000.0
2008-10-13 12:26:00,5.4796,5.4796,5.4765,5.47778,20000000.0
2008-10-13 12:27:00,5.47751,5.47782,5.47444,5.47691,12000000.0
2008-10-13 12:28:00,5.47566,5.47751,5.47549,5.4769,14000000.0
2008-10-13 12:29:00,5.4787,5.47963,5.47779,5.47963,10000000.0
2008-10-13 12:30:00,5.47991,5.4818,5.47935,5.48021,19000000.0
2008-10-13 12:31:00,5.48146,5.48236,5.48032,5.48236,11000000.0
2008-10-13 12:32:00,5.48211,5.48618,5.48184,5.48399,10000000.0
2008-10-13 12:33:00,5.48764,5.48948,5.48607,5.48948,15000000.0
2008-10-13 12:34:00,5.48828,5.48918,5.48449,5.48514,16000000.0
2008-10-13 12:35:00,5.48394,5.48567,5.48015,5.48116,10000000.0
2008-10-13 12:36:00,5.48156,5.48257,5.48037,5.48158,11000000.0
2008-10-13 12:37:00,5.48194,5.48194,5.48031,5.48064,10000000.0
2008-10-13 12:38:00,5.48013,5.48128,5.47914,5.47917,14000000.0
2008-10-13 12:39:00,5.47852,5.47964,5.47793,5.47964,14000000.0
2008-10-13 12:40:00,5.47965,5.47965,5.47715,5.47723,11000000.0
2008-10-13 12:41:00,5.47687,5.47816,5.47629,5.47816,12000000.0
2008-10-13 12:42:00,5.47867,5.48097,5.47833,5.4795,14000000.0
2008-10-13 12:43:00,5.4801,5.4801,5.47827,5.47953,15000000.0
2008-10-13 12:44:00,5.48035,5.4826,5.47916,5.48239,16000000.0
2008-10-13 12:45:00,5.48227,5.48337,5.482,5.482,10000000.0
2008-10-13 12:46:00,5.48354,5.48354,5.48186,5.48286,12000000.0
2008-10-13 12:47:00,5.48156,5.48235,5.48019,5.4823,13000000.0
2008-10-13 12:48:00,5.48228,5.48488,5.48185,5.48488,12000000.0
2008-10-13 12:49:00,5.48465,5.48491,5.48121,5.48298,14000000.0
2008-10-13 12:50:00,5.48078,5.48094,5.47842,5.47911,9000000.0
2008-10-13 12:51:00,5.478,5.47817,5.47621,5.47689,10000000.0
2008-10-13 12:52:00,5.4771,5.4774,5.47528,5.47708,22000000.0
2008-10-13 12:53:00,5.47761,5.47788,5.47432,5.47695,14000000.0
2008-10-13 12:54:00,5.47688,5.47708,5.47544,5.47594,13000000.0
2008-10-13 12:55:00,5.47567,5.47774,5.47561,5.47673,21000000.0
2008-10-13 12:56:00,5.47805,5.47877,5.47702,5.47877,18000000.0
2008-10-13 12:57:00,5.47936,5.47982,5.47748,5.47796,7000000.0
2008-10-13 12:58:00,5.4792,5.48032,5.47847,5.47932,12000000.0
2008-10-13 12:59:00,5.47891,5.48056,5.47846,5.47932,18000000.0
2008-10-13 13:00:00,5.47943,5.48016,5.47691,5.4775,14000000.0
2008-10-13 13:01:00,5.47685,5.4773,5.47662,5.477,11000000.0
2008-10-13 13:02:00,5.476,5.47667,5.47474,5.47513,15000000.0
2008-10-13 13:03:00,5.47267,5.47453,5.47136,5.47412,15000000.0
2008-10-13 13:04:00,5.47317,5.47424,5.47138,5.472,16000000.0
2008-10-13 13:05:00,5.47078,5.47214,5.47067,5.47202,9000000.0
2008-10-13 13:06:00,5.4709,5.47239,5.4709,5.4717,13000000.0
2008-10-13 13:07:00,5.47258,5.47435,5.47128,5.47293,13000000.0
2008-10-13 13:08:00,5.47424,5.47489,5.4728,5.47489,10000000.0
2008-10-13 13:09:00,5.47435,5.47534,5.473,5.47465,15000000.0
2008-10-13 13:10:00,5.47512,5.47636,5.47512,5.47595,12000000.0
2008-10-13 13:11:00,5.47655,5.47687,5.47525,5.47687,12000000.0
2008-10-13 13:12:00,5.47595,5.47724,5.47561,5.47589,12000000.0
2008-10-13 13:13:00,5.47554,5.47851,5.47554,5.47836,11000000.0
2008-10-13 13:14:00,5.4787,5.47994,5.47606,5.47606,9000000.0
2008-10-13 13:15:00,5.47728,5.47793,5.47674,5.47776,15000000.0
2008-10-13 13:16:00,5.47772,5.48002,5.47772,5.47981,15000000.0
2008-10-13 13:17:00,5.4802,5.48223,5.47975,5.48048,17000000.0
2008-10-13 13:18:00,5.48168,5.48333,5.48096,5.48188,15000000.0
2008-10-13 13:19:00,5.48288,5.48475,5.48234,5.48274,15000000.0
2008-10-13 13:20:00,5.4834,5.48494,5.48182,5.48416,19000000.0
2008-10-13 13:21:00,5.48526,5.48526,5.48288,5.48326,10000000.0
2008-10-13 13:22:00,5.48306,5.4833,5.48228,5.48306,8000000.0
2008-10-13 13:23:00,5.48361,5.48438,5.48289,5.48364,15000000.0
2008-10-13 13:24:00,5.4839,5.48394,5.48266,5.48354,11000000.0
2008-10-13 13:25:00,5.48323,5.48348,5.48154,5.48271,9000000.0
2008-10-13 13:26:00,5.48204,5.48204,5.48034,5.48106,8000000.0
2008-10-13 13:27:00,5.48051,5.48268,5.48051,5.48268,15000000.0
2008-10-13 13:28:00,5.48296,5.48361,5.48198,5.4827,17000000.0
2008-10-13 13:29:00,5.48344,5.48349,5.48215,5.48292,11000000.0
2008-10-13 13:30:00,5.48266,5.48359,5.48182,5.48256,21000000.0
2008-10-13 13:31:00,5.48135,5.4819,5.48077,5.48164,11000000.0
2008-10-13 13:32:00,5.48122,5.48228,5.48103,5.48223,10000000.0
2008-10-13 13:33:00,5.48292,5.48321,5.48131,5.48147,8000000.0
2008-10-13 13:34:00,5.48175,5.48191,5.47804,5.47856,15000000.0
2008-10-13 13:35:00,5.47699,5.47827,5.47615,5.47797,13000000.0
2008-10-13 13:36:00,5.47912,5.47912,5.47673,5.47753,11000000.0
2008-10-13 13:37:00,5.47748,5.47815,5.47674,5.47738,8000000.0
2008-10-13 13:38:00,5.47657,5.47779,5.47442,5.47573,13000000.0
2008-10-13 13:39:00,5.47436,5.47584,5.47361,5.47427,7000000.0
2008-10-13 13:40:00,5.47503,5.47579,5.47389,5.4747,12000000.0
2008-10-13 13:41:00,5.4751,5.4751,5.47301,5.47312,15000000.0
2008-10-13 13:42:00,5.47395,5.47408,5.47183,5.47278,22000000.0
2008-10-13 13:43:00,5.47317,5.47328,5.47102,5.47151,13000000.0
2008-10-13 13:44:00,5.47237,5.47267,5.47126,5.47209,14000000.0
2008-10-13 13:45:00,5.47179,5.47179,5.46832,5.4696,7000000.0
2008-10-13 13:46:00,5.4669,5.46748,5.46482,5.46482,11000000.0
2008-10-13 13:47:00,5.46453,5.4663,5.46314,5.46411,11000000.0
2008-10-13 13:48:00,5.46403,5.46561,5.46257,5.46561,14000000.0
2008-10-13 13:49:00,5.46549,5.46557,5.46333,5.46449,13000000.0
2008-10-13 13:50:00,5.46419,5.46419,5.46238,5.46323,12000000.0
2008-10-13 13:51:00,5.46269,5.46287,5.46139,5.46253,11000000.0
2008-10-13 13:52:00,5.46209,5.46241,5.46032,5.46064,9000000.0
2008-10-13 13:53:00,5.46064,5.46102,5.45741,5.45777,11000000.0
2008-10-13 13:54:00,5.45801,5.46004,5.45727,5.45903,17000000.0
2008-10-13 13:55:00,5.46123,5.462,5.46011,5.4603,22000000.0
2008-10-13 13:56:00,5.46079,5.46168,5.45966,5.46093,13000000.0
2008-10-13 13:57:00,5.4616,5.46283,5.46035,5.46083,19000000.0
2008-10-13 13:58:00,5.46149,5.46353,5.46116,5.46353,11000000.0
2008-10-13 13:59:00,5.46452,5.46566,5.46417,5.46492,7000000.0
2008-10-13 14:00:00,5.46491,5.46653,5.46441,5.46653,9000000.0
2008-10-13 14:01:00,5.46686,5.46688,5.46359,5.46359,7000000.0
2008-10-13 14:02:00,5.4652,5.4656,5.46386,5.46506,13000000.0
2008-10-13 14:03:00,5.4659,5.46747,5.46568,5.46667,17000000.0
2008-10-13 14:04:00,5.46727,5.4694,5.46598,5.46848,13000000.0
2008-10-13 14:05:00,5.46846,5.46878,5.46604,5.46688,8000000.0
2008-10-13 14:06:00,5.46643,5.46705,5.46427,5.46427,10000000.0
2008-10-13 14:07:00,5.46555,5.46555,5.46395,5.46395,10000000.0
2008-10-13 14:08:00,5.46414,5.46568,5.46317,5.46448,14000000.0
2008-10-13 14:09:00,5.46449,5.46593,5.46446,5.46593,16000000.0
2008-10-13 14:10:00,5.46573,5.46594,5.4636,5.46559,12000000.0
2008-10-13 14:11:00,5.46587,5.46679,5.46515,5.46571,14000000.0
2008-10-13 14:12:00,5.46716,5.46733,5.46557,5.4665,13000000.0
2008-10-13 14:13:00,5.4647,5.46594,5.46343,5.46394,11000000.0
2008-10-13 14:14:00,5.46318,5.46318,5.45703,5.45703,14000000.0
2008-10-13 14:15:00,5.4577,5.45912,5.4577,5.45886,11000000.0
2008-10-13 14:16:00,5.45977,5.46009,5.45851,5.45932,11000000.0
2008-10-13 14:17:00,5.46023,5.46047,5.45854,5.45886,14000000.0
2008-10-13 14:18:00,5.46145,5.46157,5.46,5.46055,11000000.0
2008-10-13 14:19:00,5.46113,5.46113,5.45908,5.4594,8000000.0
2008-10-13 14:20:00,5.45903,5.45964,5.4574,5.45964,10000000.0
2008-10-13 14:21:00,5.45874,5.46111,5.45874,5.46111,14000000.0
2008-10-13 14:22:00,5.46134,5.46156,5.46029,5.46137,17000000.0
2008-10-13 14:23:00,5.46192,5.46441,5.46192,5.46419,8000000.0
2008-10-13 14:24:00,5.46367,5.46367,5.46236,5.46304,16000000.0
2008-10-13 14:25:00,5.46238,5.46238,5.45961,5.45993,11000000.0
2008-10-13 14:26:00,5.45951,5.46194,5.45943,5.46024,14000000.0
2008-10-13 14:27:00,5.46125,5.46125,5.4593,5.46025,8000000.0
2008-10-13 14:28:00,5.45913,5.45993,5.45847,5.4587,11000000.0
2008-10-13 14:29:00,5.45979,5.45988,5.45748,5.459,11000000.0
2008-10-13 14:30:00,5.45824,5.45824,5.45444,5.45487,14000000.0
2008-10-13 14:31:00,5.45383,5.45557,5.45236,5.4534,15000000.0
2008-10-13 14:32:00,5.45324,5.4542,5.45174,5.4542,9000000.0
2008-10-13 14:33:00,5.45516,5.45698,5.45425,5.45544,12000000.0
2008-10-13 14:34:00,5.45458,5.45458,5.45341,5.45432,12000000.0
2008-10-13 14:35:00,5.45435,5.45455,5.45115,5.45157,18000000.0
2008-10-13 14:36:00,5.45104,5.45209,5.44955,5.44955,12000000.0
2008-10-13 14:37:00,5.45062,5.45119,5.44848,5.4503,12000000.0
2008-10-13 14:38:00,5.45005,5.45569,5.45005,5.45569,24000000.0
2008-10-13 14:39:00,5.45529,5.45615,5.4542,5.455,12000000.0
2008-10-13 14:40:00,5.45437,5.45523,5.45357,5.45523,15000000.0
2008-10-13 14:41:00,5.45559,5.45592,5.45326,5.45464,17000000.0
2008-10-13 14:42:00,5.45383,5.45531,5.45233,5.45523,15000000.0
2008-10-13 14:43:00,5.45368,5.45471,5.4524,5.4536,9000000.0
2008-10-13 14:44:00,5.45182,5.45303,5.45129,5.45263,7000000.0
2008-10-13 14:45:00,5.45095,5.45196,5.44942,5.45196,17000000.0
2008-10-13 14:46:00,5.45135,5.45374,5.45108,5.4522,14000000.0
2008-10-13 14:47:00,5.45368,5.45436,5.45276,5.45342,16000000.0
2008-10-13 14:48:00,5.4541,5.45426,5.45237,5.45328,12000000.0
2008-10-13 14:49:00,5.45227,5.45342,5.45167,5.45336,20000000.0
2008-10-13 14:50:00,5.45298,5.45358,5.45218,5.4524,12000000.0
2008-10-13 14:51:00,5.45436,5.4549,5.45361,5.4549,12000000.0
2008-10-13 14:52:00,5.45479,5.45516,5.4531,5.45415,22000000.0
2008-10-13 14:53:00,5.45455,5.45987,5.45455,5.45821,17000000.0
2008-10-13 14:54:00,5.4568,5.45715,5.45377,5.45636,14000000.0
2008-10-13 14:55:00,5.45613,5.45616,5.45323,5.45616,20000000.0
2008-10-13 14:56:00,5.45637,5.45734,5.45283,5.4541,22000000.0
2008-10-13 14:57:00,5.45365,5.45538,5.4529,5.45502,10000000.0
2008-10-13 14:58:00,5.45443,5.45732,5.45369,5.45445,17000000.0
2008-10-13 14:59:00,5.45345,5.45394,5.44965,5.45115,12000000.0
2008-10-13 15:00:00,5.44961,5.44995,5.44862,5.44948,14000000.0
2008-10-13 15:01:00,5.45024,5.452,5.44887,5.45093,16000000.0
2008-10-13 15:02:00,5.45046,5.45073,5.44536,5.44733,13000000.0
2008-10-13 15:03:00,5.44759,5.44759,5.44475,5.44617,7000000.0
2008-10-13 15:04:00,5.44636,5.4474,5.44398,5.44587,12000000.0
2008-10-13 15:05:00,5.44513,5.44632,5.44212,5.44312,20000000.0
2008-10-13 15:06:00,5.44281,5.44376,5.44029,5.44376,9000000.0
2008-10-13 15:07:00,5.44472,5.44693,5.44378,5.44693,9000000.0
2008-10-13 15:08:00,5.44732,5.44844,5.44618,5.44801,14000000.0
2008-10-13 15:09:00,5.44659,5.44805,5.44553,5.44774,14000000.0
2008-10-13 15:10:00,5.44777,5.44846,5.44653,5.44675,15000000.0
2008-10-13 15:11:00,5.44674,5.44683,5.4446,5.4446,10000000.0
2008-10-13 15:12:00,5.44371,5.44563,5.44305,5.44563,10000000.0
2008-10-13 15:13:00,5.44622,5.44676,5.44541,5.44585,20000000.0
2008-10-13 15:14:00,5.44714,5.44819,5.44555,5.44819,10000000.0
2008-10-13 15:15:00,5.44889,5.4495,5.4474,5.44747,13000000.0
2008-10-13 15:16:00,5.44831,5.44831,5.44496,5.44659,11000000.0
2008-10-13 15:17:00,5.4454,5.44686,5.44424,5.44529,17000000.0
2008-10-13 15:18:00,5.44536,5.44687,5.44495,5.44529,11000000.0
2008-10-13 15:19:00,5.44706,5.44866,5.44607,5.44847,18000000.0
2008-10-13 15:20:00,5.44815,5.44861,5.44672,5.44672,14000000.0
2008-10-13 15:21:00,5.44796,5.44976,5.44722,5.44804,15000000.0
2008-10-13 15:22:00,5.44827,5.45005,5.44782,5.45005,8000000.0
2008-10-13 15:23:00,5.45028,5.45115,5.44745,5.45036,15000000.0
2008-10-13 15:24:00,5.45055,5.45084,5.44829,5.44978,12000000.0
2008-10-13 15:25:00,5.45137,5.45141,5.44976,5.45073,12000000.0
2008-10-13 15:26:00,5.452,5.45241,5.44972,5.45123,15000000.0
2008-10-13 15:27:00,5.44906,5.4506,5.44906,5.44959,12000000.0
2008-10-13 15:28:00,5.44997,5.4507,5.4486,5.45,12000000.0
2008-10-13 15:29:00,5.45065,5.45065,5.44961,5.44969,10000000.0
2008-10-13 15:30:00,5.45018,5.45056,5.44944,5.44987,12000000.0
2008-10-13 15:31:00,5.45057,5.45276,5.44908,5.4516,19000000.0
2008-10-13 15:32:00,5.45299,5.45301,5.45036,5.45104,7000000.0
2008-10-13 15:33:00,5.45101,5.45157,5.45016,5.4508,7000000.0
2008-10-13 15:34:00,5.45193,5.45204,5.45061,5.45162,12000000.0
2008-10-13 15:35:00,5.45135,5.45313,5.45102,5.45158,17000000.0
2008-10-13 15:36:00,5.45066,5.45066,5.44972,5.45013,11000000.0
2008-10-13 15:37:00,5.45104,5.4524,5.44934,5.4513,14000000.0
2008-10-13 15:38:00,5.45222,5.45222,5.45039,5.45101,20000000.0
2008-10-13 15:39:00,5.45152,5.45152,5.45056,5.45124,8000000.0
2008-10-13 15:40:00,5.44971,5.45096,5.44971,5.45028,11000000.0
2008-10-13 15:41:00,5.45168,5.45214,5.45036,5.45157,10000000.0
2008-10-13 15:42:00,5.45221,5.45416,5.45138,5.45202,13000000.0
2008-10-13 15:43:00,5.45277,5.45317,5.45132,5.45198,14000000.0
2008-10-13 15:44:00,5.45261,5.45261,5.4515,5.45218,8000000.0
2008-10-13 15:45:00,5.45274,5.4534,5.45166,5.4534,10000000.0
2008-10-13 15:46:00,5.45291,5.45336,5.45173,5.45309,12000000.0
2008-10-13 15:47:00,5.45374,5.45429,5.4523,5.45232,18000000.0
2008-10-13 15:48:00,5.45339,5.45586,5.45338,5.45467,9000000.0
2008-10-13 15:49:00,5.45747,5.45997,5.4561,5.45892,14000000.0
2008-10-13 15:50:00,5.45987,5.46095,5.45891,5.46081,18000000.0
2008-10-13 15:51:00,5.46082,5.46367,5.4601,5.46367,8000000.0
2008-10-13 15:52:00,5.46319,5.46358,5.46079,5.46079,11000000.0
2008-10-13 15:53:00,5.46114,5.46307,5.46057,5.46307,15000000.0
2008-10-13 15:54:00,5.46313,5.46343,5.46174,5.46174,9000000.0
2008-10-13 15:55:00,5.46208,5.46245,5.46134,5.46138,9000000.0
2008-10-13 15:56:00,5.46255,5.46255,5.46079,5.4619,11000000.0
2008-10-13 15:57:00,5.4621,5.46456,5.46108,5.46456,15000000.0
2008-10-13 15:58:00,5.46326,5.46454,5.4625,5.46424,13000000.0
2008-10-13 15:59:00,5.4644,5.46475,5.46323,5.46466,15000000.0
2008-10-13 16:00:00,5.46332,5.46353,5.46121,5.46121,11000000.0
2008-10-13 16:01:00,5.46202,5.46202,5.45938,5.46176,14000000.0
2008-10-13 16:02:00,5.46188,5.46429,5.46102,5.46264,11000000.0
2008-10-13 16:03:00,5.46407,5.46897,5.46361,5.46897,8000000.0
2008-10-13 16:04:00,5.46868,5.4696,5.46757,5.4682,8000000.0
2008-10-13 16:05:00,5.46822,5.46881,5.46699,5.46829,8000000.0
2008-10-13 16:06:00,5.46925,5.47042,5.46865,5.47027,16000000.0
2008-10-13 16:07:00,5.47063,5.47326,5.4699,5.4721,18000000.0
2008-10-13 16:08:00,5.47148,5.47379,5.47068,5.47321,14000000.0
2008-10-13 16:09:00,5.4732,5.47465,5.47303,5.4738,12000000.0
2008-10-13 16:10:00,5.4751,5.47591,5.4732,5.47587,10000000.0
2008-10-13 16:11:00,5.47677,5.47761,5.47477,5.47477,13000000.0
2008-10-13 16:12:00,5.47629,5.47629,5.47253,5.47479,16000000.0
2008-10-13 16:13:00,5.474,5.4757,5.47325,5.4756,7000000.0
2008-10-13 16:14:00,5.47443,5.47598,5.47427,5.47573,16000000.0
2008-10-13 16:15:00,5.47551,5.47634,5.47331,5.47597,15000000.0
2008-10-13 16:16:00,5.4758,5.4761,5.47335,5.47433,17000000.0
2008-10-13 16:17:00,5.47494,5.47494,5.47168,5.47437,10000000.0
2008-10-13 16:18:00,5.47381,5.47453,5.4734,5.47373,10000000.0
2008-10-13 16:19:00,5.47293,5.4736,5.47121,5.4736,12000000.0
2008-10-13 16:20:00,5.4724,5.47266,5.47113,5.4721,11000000.0
2008-10-13 16:21:00,5.47165,5.47175,5.47009,5.47101,8000000.0
2008-10-13 16:22:00,5.47001,5.47027,5.46848,5.46969,16000000.0
2008-10-13 16:23:00,5.46737,5.46856,5.46668,5.46679,11000000.0
2008-10-13 16:24:00,5.46762,5.46864,5.46737,5.46765,14000000.0
2008-10-13 16:25:00,5.46904,5.46956,5.46735,5.46842,13000000.0
2008-10-13 16:26:00,5.46812,5.46812,5.46568,5.46721,16000000.0
2008-10-13 16:27:00,5.4666,5.46691,5.4659,5.46628,20000000.0
2008-10-13 16:28:00,5.46637,5.46637,5.46406,5.46574,12000000.0
2008-10-13 16:29:00,5.46465,5.46591,5.46305,5.46442,13000000.0
2008-10-13 16:30:00,5.46463,5.46562,5.46333,5.46562,17000000.0
2008-10-13 16:31:00,5.46588,5.46588,5.46256,5.46453,13000000.0
2008-10-13 16:32:00,5.46393,5.46488,5.46336,5.4642,10000000.0
2008-10-13 16:33:00,5.46487,5.4669,5.46399,5.4669,15000000.0
2008-10-13 16:34:00,5.46683,5.46762,5.46551,5.46601,9000000.0
2008-10-13 16:35:00,5.46685,5.46728,5.46578,5.46615,18000000.0
2008-10-13 16:36:00,5.4676,5.46794,5.46682,5.46727,8000000.0
2008-10-13 16:37:00,5.46658,5.46842,5.46561,5.46714,22000000.0
2008-10-13 16:38:00,5.46641,5.46641,5.46438,5.46576,14000000.0
2008-10-13 16:39:00,5.46604,5.46663,5.46458,5.4664,14000000.0
2008-10-13 16:40:00,5.46667,5.469,5.46552,5.46888,17000000.0
2008-10-13 16:41:00,5.46833,5.4691,5.46785,5.46888,9000000.0
2008-10-13 16:42:00,5.46822,5.46989,5.46795,5.46942,13000000.0
2008-10-13 16:43:00,5.4694,5.47171,5.46897,5.47022,13000000.0
2008-10-13 16:44:00,5.47131,5.47144,5.47022,5.47087,11000000.0
2008-10-13 16:45:00,5.46971,5.47039,5.46804,5.46918,18000000.0
2008-10-13 16:46:00,5.46833,5.46879,5.46738,5.46853,11000000.0
2008-10-13 16:47:00,5.46908,5.46961,5.46786,5.46786,15000000.0
2008-10-13 16:48:00,5.46931,5.4699,5.46844,5.4699,7000000.0
2008-10-13 16:49:00,5.46961,5.46962,5.46752,5.46941,16000000.0
2008-10-13 16:50:00,5.47001,5.47029,5.4689,5.47009,9000000.0
2008-10-13 16:51:00,5.47073,5.47161,5.46997,5.47048,22000000.0
2008-10-13 16:52:00,5.47256,5.47474,5.47221,5.47474,11000000.0
2008-10-13 16:53:00,5.47535,5.47766,5.47438,5.47755,12000000.0
2008-10-13 16:54:00,5.47786,5.47991,5.47674,5.47991,17000000.0
2008-10-13 16:55:00,5.4799,5.48149,5.4787,5.48132,15000000.0
2008-10-13 16:56:00,5.48167,5.48167,5.47946,5.48069,11000000.0
2008-10-13 16:57:00,5.48077,5.48395,5.48049,5.48395,8000000.0
2008-10-13 16:58:00,5.48174,5.48407,5.48174,5.48346,12000000.0
2008-10-13 16:59:00,5.48162,5.48269,5.47929,5.48131,15000000.0
2008-10-13 17:00:00,5.47999,5.4806,5.47742,5.47811,10000000.0
2008-10-13 17:01:00,5.47716,5.47765,5.47605,5.47684,10000000.0
2008-10-13 17:02:00,5.47636,5.47636,5.47255,5.47368,8000000.0
2008-10-13 17:03:00,5.47388,5.47437,5.47209,5.47437,11000000.0
2008-10-13 17:04:00,5.47485,5.47485,5.4711,5.4731,10000000.0
2008-10-13 17:05:00,5.47266,5.47465,5.47266,5.47378,18000000.0
2008-10-13 17:06:00,5.47304,5.47704,5.47284,5.47704,9000000.0
2008-10-13 17:07:00,5.4762,5.47877,5.4762,5.47726,20000000.0
2008-10-13 17:08:00,5.47639,5.4781,5.4755,5.47758,11000000.0
2008-10-13 17:09:00,5.47875,5.48312,5.47837,5.48213,14000000.0
2008-10-13 17:10:00,5.48496,5.48584,5.48394,5.48499,10000000.0
2008-10-13 17:11:00,5.48345,5.48451,5.48269,5.48357,12000000.0
2008-10-13 17:12:00,5.48219,5.48337,5.48088,5.48271,7000000.0
2008-10-13 17:13:00,5.48029,5.48313,5.47993,5.48127,13000000.0
2008-10-13 17:14:00,5.48024,5.48142,5.47831,5.47876,13000000.0
2008-10-13 17:15:00,5.47816,5.47926,5.4762,5.47721,12000000.0
2008-10-13 17:16:00,5.47685,5.47901,5.47652,5.47718,13000000.0
2008-10-13 17:17:00,5.478,5.48093,5.477,5.48093,12000000.0
2008-10-13 17:18:00,5.48083,5.48204,5.47931,5.48148,15000000.0
2008-10-13 17:19:00,5.48323,5.48371,5.48146,5.48341,10000000.0
2008-10-13 17:20:00,5.48346,5.48416,5.48201,5.48416,13000000.0
2008-10-13 17:21:00,5.48376,5.48454,5.48303,5.48328,17000000.0
2008-10-13 17:22:00,5.48436,5.48493,5.48346,5.48439,15000000.0
2008-10-13 17:23:00,5.48552,5.48648,5.48467,5.48566,10000000.0
2008-10-13 17:24:00,5.48507,5.48507,5.48187,5.4827,17000000.0
2008-10-13 17:25:00,5.48355,5.48387,5.48237,5.48284,11000000.0
2008-10-13 17:26:00,5.48287,5.48306,5.48135,5.48178,12000000.0
2008-10-13 17:27:00,5.48309,5.48347,5.48179,5.48261,9000000.0
2008-10-13 17:28:00,5.48322,5.48555,5.48249,5.48555,16000000.0
2008-10-13 17:29:00,5.48623,5.48656,5.48494,5.48606,9000000.0
2008-10-13 17:30:00,5.4846,5.48786,5.48403,5.48506,11000000.0
2008-10-13 17:31:00,5.4858,5.4873,5.48464,5.48629,13000000.0
2008-10-13 17:32:00,5.4848,5.48557,5.48142,5.48408,13000000.0
2008-10-13 17:33:00,5.48138,5.48325,5.48091,5.48302,11000000.0
2008-10-13 17:34:00,5.48117,5.48295,5.48058,5.48292,12000000.0
2008-10-13 17:35:00,5.48383,5.48591,5.48308,5.48499,13000000.0
2008-10-13 17:36:00,5.48602,5.487,5.48229,5.48449,14000000.0
2008-10-13 17:37:00,5.48554,5.48558,5.48322,5.48515,10000000.0
2008-10-13 17:38:00,5.48511,5.4858,5.48458,5.4855,7000000.0
2008-10-13 17:39:00,5.48386,5.48522,5.48318,5.48482,16000000.0
2008-10-13 17:40:00,5.48499,5.48499,5.48269,5.48331,17000000.0
2008-10-13 17:41:00,5.48271,5.48479,5.48253,5.48475,16000000.0
2008-10-13 17:42:00,5.48496,5.48634,5.4829,5.48634,16000000.0
2008-10-13 17:43:00,5.48881,5.49473,5.48664,5.49473,17000000.0
2008-10-13 17:44:00,5.49535,5.49809,5.49439,5.49718,8000000.0
2008-10-13 17:45:00,5.4959,5.49667,5.4948,5.49504,11000000.0
2008-10-13 17:46:00,5.4955,5.49589,5.49456,5.49488,9000000.0
2008-10-13 17:47:00,5.49534,5.4961,5.49436,5.49589,19000000.0
2008-10-13 17:48:00,5.49635,5.497,5.49532,5.49629,16000000.0
2008-10-13 17:49:00,5.49561,5.49683,5.49459,5.49506,15000000.0
2008-10-13 17:50:00,5.49421,5.49577,5.49368,5.49431,11000000.0
2008-10-13 17:51:00,5.49411,5.49511,5.49335,5.4938,9000000.0
2008-10-13 17:52:00,5.49382,5.49451,5.4935,5.49396,11000000.0
2008-10-13 17:53:00,5.4946,5.49533,5.49385,5.49529,9000000.0
2008-10-13 17:54:00,5.49598,5.49666,5.49527,5.49649,10000000.0
2008-10-13 17:55:00,5.49667,5.49673,5.49499,5.49673,10000000.0
2008-10-13 17:56:00,5.49672,5.49714,5.49509,5.49714,16000000.0
2008-10-13 17:57:00,5.49537,5.49692,5.49532,5.49664,14000000.0
2008-10-13 17:58:00,5.49619,5.49911,5.49619,5.49892,24000000.0
2008-10-13 17:59:00,5.49994,5.49994,5.49811,5.49893,11000000.0
2008-10-13 18:00:00,5.49943,5.50113,5.49822,5.50113,10000000.0
2008-10-13 18:01:00,5.50021,5.50253,5.49897,5.50253,14000000.0
2008-10-13 18:02:00,5.50134,5.50415,5.50134,5.50402,12000000.0
2008-10-13 18:03:00,5.50386,5.5051,5.50364,5.50502,17000000.0
2008-10-13 18:04:00,5.50408,5.50431,5.49951,5.5009,15000000.0
2008-10-13 18:05:00,5.50105,5.50379,5.50041,5.50379,15000000.0
2008-10-13 18:06:00,5.50289,5.50468,5.50264,5.50404,15000000.0
2008-10-13 18:07:00,5.5044,5.50455,5.50342,5.50398,16000000.0
2008-10-13 18:08:00,5.50592,5.50757,5.50512,5.50656,16000000.0
2008-10-13 18:09:00,5.50671,5.5075,5.50536,5.50699,12000000.0
2008-10-13 18:10:00,5.50681,5.50681,5.50486,5.50604,17000000.0
2008-10-13 18:11:00,5.50649,5.50892,5.50629,5.50787,16000000.0
2008-10-13 18:12:00,5.5107,5.51213,5.50961,5.51138,13000000.0
2008-10-13 18:13:00,5.51106,5.51124,5.50862,5.50884,17000000.0
2008-10-13 18:14:00,5.50894,5.51008,5.50651,5.51008,13000000.0
2008-10-13 18:15:00,5.51088,5.51244,5.5104,5.51188,13000000.0
2008-10-13 18:16:00,5.51224,5.51304,5.51085,5.51176,15000000.0
2008-10-13 18:17:00,5.51094,5.51148,5.50875,5.51005,16000000.0
2008-10-13 18:18:00,5.51046,5.51343,5.50986,5.51262,18000000.0
2008-10-13 18:19:00,5.51412,5.51813,5.51315,5.51797,12000000.0
2008-10-13 18:20:00,5.51908,5.52072,5.51694,5.51963,16000000.0
2008-10-13 18:21:00,5.51844,5.51844,5.51438,5.51703,19000000.0
2008-10-13 18:22:00,5.51732,5.51797,5.51487,5.51526,20000000.0
2008-10-13 18:23:00,5.51576,5.51678,5.51477,5.51625,16000000.0
2008-10-13 18:24:00,5.51533,5.51533,5.5121,5.51225,14000000.0
2008-10-13 18:25:00,5.51145,5.51155,5.50965,5.51069,18000000.0
2008-10-13 18:26:00,5.51141,5.51247,5.50965,5.50971,9000000.0
2008-10-13 18:27:00,5.51202,5.51202,5.50964,5.5097,16000000.0
2008-10-13 18:28:00,5.51123,5.51123,5.5066,5.5066,11000000.0
2008-10-13 18:29:00,5.50845,5.50948,5.50727,5.50931,15000000.0
2008-10-13 18:30:00,5.50932,5.50953,5.50763,5.50863,14000000.0
2008-10-13 18:31:00,5.51001,5.51015,5.50824,5.51015,19000000.0
2008-10-13 18:32:00,5.5105,5.51283,5.5096,5.51252,13000000.0
2008-10-13 18:33:00,5.5126,5.51343,5.51162,5.51315,13000000.0
2008-10-13 18:34:00,5.51353,5.51372,5.51287,5.51332,9000000.0
2008-10-13 18:35:00,5.51336,5.51408,5.51197,5.51313,14000000.0
2008-10-13 18:36:00,5.51483,5.51519,5.51202,5.51298,12000000.0
2008-10-13 18:37:00,5.51212,5.51393,5.51212,5.51383,13000000.0
2008-10-13 18:38:00,5.51425,5.51425,5.51194,5.51411,17000000.0
2008-10-13 18:39:00,5.51354,5.51481,5.5127,5.51333,18000000.0
2008-10-13 18:40:00,5.51228,5.51432,5.51137,5.51246,14000000.0
2008-10-13 18:41:00,5.51489,5.51508,5.51328,5.51402,18000000.0
2008-10-13 18:42:00,5.51382,5.51553,5.51346,5.51431,14000000.0
2008-10-13 18:43:00,5.514,5.51523,5.51376,5.51463,14000000.0
2008-10-13 18:44:00,5.51392,5.51468,5.51315,5.5139,12000000.0
2008-10-13 18:45:00,5.51414,5.51565,5.5138,5.51545,17000000.0
2008-10-13 18:46:00,5.51531,5.51553,5.51373,5.51421,15000000.0
2008-10-13 18:47:00,5.51399,5.51538,5.51334,5.51432,16000000.0
2008-10-13 18:48:00,5.51379,5.51578,5.51379,5.51505,11000000.0
2008-10-13 18:49:00,5.51504,5.51596,5.51459,5.51525,8000000.0
2008-10-13 18:50:00,5.51406,5.51526,5.51349,5.51419,16000000.0
2008-10-13 18:51:00,5.51529,5.51818,5.51371,5.51684,19000000.0
2008-10-13 18:52:00,5.51803,5.51818,5.51679,5.51742,10000000.0
2008-10-13 18:53:00,5.51703,5.51742,5.51632,5.51661,10000000.0
2008-10-13 18:54:00,5.51627,5.5177,5.51616,5.51664,11000000.0
2008-10-13 18:55:00,5.5173,5.51789,5.51623,5.51681,8000000.0
2008-10-13 18:56:00,5.5168,5.5168,5.51425,5.51542,16000000.0
2008-10-13 18:57:00,5.51523,5.51563,5.51485,5.51533,8000000.0
2008-10-13 18:58:00,5.51555,5.51573,5.51375,5.51497,13000000.0
2008-10-13 18:59:00,5.51454,5.51493,5.5136,5.5136,17000000.0
2008-10-13 19:00:00,5.5126,5.51401,5.51236,5.51236,13000000.0
2008-10-13 19:01:00,5.51179,5.51297,5.51116,5.51233,12000000.0
2008-10-13 19:02:00,5.51148,5.51192,5.51031,5.51109,16000000.0
2008-10-13 19:03:00,5.51037,5.51249,5.51037,5.5115,17000000.0
2008-10-13 19:04:00,5.51268,5.51268,5.50836,5.50877,12000000.0
2008-10-13 19:05:00,5.50896,5.50959,5.50733,5.50784,17000000.0
2008-10-13 19:06:00,5.50836,5.5087,5.50741,5.50785,7000000.0
2008-10-13 19:07:00,5.50735,5.50735,5.50371,5.50423,20000000.0
2008-10-13 19:08:00,5.5043,5.5043,5.50092,5.50141,21000000.0
2008-10-13 19:09:00,5.50184,5.50551,5.50184,5.50538,16000000.0
2008-10-13 19:10:00,5.50536,5.5075,5.50536,5.50723,14000000.0
2008-10-13 19:11:00,5.5075,5.5075,5.50493,5.50624,12000000.0
2008-10-13 19:12:00,5.50599,5.50689,5.50463,5.50463,18000000.0
2008-10-13 19:13:00,5.50443,5.50529,5.50334,5.50334,14000000.0
2008-10-13 19:14:00,5.50391,5.50484,5.50275,5.5048,18000000.0
2008-10-13 19:15:00,5.5071,5.50817,5.50541,5.50744,9000000.0
2008-10-13 19:16:00,5.50978,5.51107,5.50904,5.50992,12000000.0
2008-10-13 19:17:00,5.51058,5.51242,5.50962,5.51242,14000000.0
2008-10-13 19:18:00,5.51304,5.51304,5.51119,5.51281,16000000.0
2008-10-13 19:19:00,5.51211,5.51408,5.51201,5.51402,7000000.0
2008-10-13 19:20:00,5.51379,5.51408,5.51327,5.51351,8000000.0
2008-10-13 19:21:00,5.51377,5.51601,5.51377,5.51582,18000000.0
2008-10-13 19:22:00,5.51407,5.51542,5.51316,5.51316,9000000.0
2008-10-13 19:23:00,5.5122,5.51241,5.51046,5.51203,10000000.0
2008-10-13 19:24:00,5.51182,5.51182,5.51062,5.51108,11000000.0
2008-10-13 19:25:00,5.51143,5.51378,5.5113,5.51305,17000000.0
2008-10-13 19:26:00,5.51427,5.51464,5.51275,5.51275,11000000.0
2008-10-13 19:27:00,5.51212,5.51404,5.51188,5.51336,13000000.0
2008-10-13 19:28:00,5.51375,5.51427,5.51233,5.51277,10000000.0
2008-10-13 19:29:00,5.51276,5.51292,5.51071,5.51268,11000000.0
2008-10-13 19:30:00,5.51296,5.51324,5.51048,5.51099,12000000.0
2008-10-13 19:31:00,5.51053,5.51215,5.50932,5.51034,8000000.0
2008-10-13 19:32:00,5.50831,5.50846,5.50641,5.50641,11000000.0
2008-10-13 19:33:00,5.50676,5.50732,5.50454,5.50525,13000000.0
2008-10-13 19:34:00,5.50442,5.50562,5.50442,5.50515,12000000.0
2008-10-13 19:35:00,5.50503,5.50546,5.49907,5.50073,13000000.0
2008-10-13 19:36:00,5.50177,5.50499,5.50094,5.50489,12000000.0
2008-10-13 19:37:00,5.50468,5.50524,5.50219,5.5023,8000000.0
2008-10-13 19:38:00,5.50313,5.50364,5.5021,5.50364,20000000.0
2008-10-13 19:39:00,5.50401,5.50479,5.50362,5.50367,11000000.0
2008-10-13 19:40:00,5.50337,5.50406,5.50238,5.50342,11000000.0
2008-10-13 19:41:00,5.50199,5.50307,5.50199,5.50287,9000000.0
2008-10-13 19:42:00,5.50236,5.50329,5.50142,5.50217,10000000.0
2008-10-13 19:43:00,5.50202,5.50281,5.50111,5.50156,14000000.0
2008-10-13 19:44:00,5.5019,5.50289,5.50124,5.50144,15000000.0
2008-10-13 19:45:00,5.50207,5.50279,5.50087,5.50229,12000000.0
2008-10-13 19:46:00,5.50252,5.50253,5.50102,5.50157,11000000.0
2008-10-13 19:47:00,5.50074,5.50115,5.50004,5.50018,10000000.0
2008-10-13 19:48:00,5.49998,5.50089,5.49883,5.49977,9000000.0
2008-10-13 19:49:00,5.49969,5.50068,5.49831,5.49924,16000000.0
2008-10-13 19:50:00,5.49962,5.49976,5.49856,5.49938,10000000.0
2008-10-13 19:51:00,5.49924,5.49967,5.49832,5.49869,11000000.0
2008-10-13 19:52:00,5.49871,5.49903,5.49686,5.4983,19000000.0
2008-10-13 19:53:00,5.49715,5.4983,5.49644,5.49684,19000000.0
2008-10-13 19:54:00,5.49778,5.4978,5.49622,5.49622,14000000.0
2008-10-13 19:55:00,5.49699,5.49699,5.49472,5.49611,16000000.0
2008-10-13 19:56:00,5.49677,5.49758,5.49615,5.49726,12000000.0
2008-10-13 19:57:00,5.49711,5.49766,5.49529,5.49547,14000000.0
2008-10-13 19:58:00,5.49533,5.49801,5.49523,5.49735,13000000.0
2008-10-13 19:59:00,5.49905,5.49933,5.49715,5.49889,10000000.0
2008-10-13 20:00:00,5.49862,5.5001,5.49814,5.49925,15000000.0
2008-10-13 20:01:00,5.50107,5.50107,5.49971,5.50025,14000000.0
2008-10-13 20:02:00,5.50014,5.50057,5.49934,5.49998,8000000.0
2008-10-13 20:03:00,5.50072,5.50072,5.49959,5.49968,13000000.0
2008-10-13 20:04:00,5.5006,5.50165,5.49963,5.50165,12000000.0
2008-10-13 20:05:00,5.50136,5.50156,5.50043,5.50058,11000000.0
2008-10-13 20:06:00,5.50091,5.50124,5.50015,5.50087,10000000.0
2008-10-13 20:07:00,5.50183,5.50415,5.50151,5.50415,13000000.0
2008-10-13 20:08:00,5.50326,5.50357,5.50165,5.50166,16000000.0
2008-10-13 20:09:00,5.50276,5.50301,5.5019,5.50192,17000000.0
2008-10-13 20:10:00,5.50252,5.50263,5.50101,5.50258,10000000.0
2008-10-13 20:11:00,5.50142,5.502,5.50058,5.502,13000000.0
2008-10-13 20:12:00,5.50217,5.50238,5.50076,5.50123,15000000.0
2008-10-13 20:13:00,5.5014,5.5014,5.49973,5.50049,13000000.0
2008-10-13 20:14:00,5.50157,5.50169,5.50001,5.50102,8000000.0
2008-10-13 20:15:00,5.50088,5.50248,5.50049,5.50248,10000000.0
2008-10-13 20:16:00,5.5023,5.50286,5.5016,5.5016,14000000.0
2008-10-13 20:17:00,5.50198,5.50287,5.50158,5.50255,13000000.0
2008-10-13 20:18:00,5.50188,5.50223,5.50109,5.50172,7000000.0
2008-10-13 20:19:00,5.50177,5.50333,5.5017,5.50307,11000000.0
2008-10-13 20:20:00,5.50327,5.50451,5.50248,5.50451,19000000.0
2008-10-13 20:21:00,5.50483,5.50743,5.50425,5.50604,11000000.0
2008-10-13 20:22:00,5.50792,5.50792,5.50634,5.50651,11000000.0
2008-10-13 20:23:00,5.50671,5.50727,5.50396,5.50492,13000000.0
2008-10-13 20:24:00,5.50447,5.50447,5.50311,5.50379,9000000.0
2008-10-13 20:25:00,5.50327,5.50412,5.50325,5.50408,18000000.0
2008-10-13 20:26:00,5.50323,5.50419,5.50281,5.50419,7000000.0
2008-10-13 20:27:00,5.50501,5.50566,5.5044,5.50495,9000000.0
2008-10-13 20:28:00,5.50504,5.50551,5.50425,5.50492,13000000.0
2008-10-13 20:29:00,5.50427,5.50556,5.50404,5.50404,14000000.0
2008-10-13 20:30:00,5.50476,5.50849,5.50476,5.50849,16000000.0
2008-10-13 20:31:00,5.50783,5.51014,5.50764,5.50946,22000000.0
2008-10-13 20:32:00,5.51015,5.51084,5.50815,5.50815,12000000.0
2008-10-13 20:33:00,5.50733,5.5091,5.50733,5.50908,13000000.0
2008-10-13 20:34:00,5.50908,5.50999,5.50878,5.50979,15000000.0
2008-10-13 20:35:00,5.50878,5.51019,5.50878,5.51019,16000000.0
2008-10-13 20:36:00,5.50997,5.50997,5.50804,5.50823,15000000.0
2008-10-13 20:37:00,5.5068,5.50815,5.50668,5.50698,14000000.0
2008-10-13 20:38:00,5.5068,5.50919,5.5068,5.50901,13000000.0
2008-10-13 20:39:00,5.5087,5.5095,5.50723,5.50831,18000000.0
2008-10-13 20:40:00,5.50784,5.51008,5.50734,5.51008,14000000.0
2008-10-13 20:41:00,5.51016,5.51195,5.50943,5.51139,18000000.0
2008-10-13 20:42:00,5.51085,5.51126,5.5099,5.51104,12000000.0
2008-10-13 20:43:00,5.50991,5.51097,5.50897,5.50925,18000000.0
2008-10-13 20:44:00,5.50834,5.5108,5.50694,5.5108,18000000.0
2008-10-13 20:45:00,5.51063,5.51063,5.50978,5.51041,11000000.0
2008-10-13 20:46:00,5.51022,5.51083,5.50966,5.51063,18000000.0
2008-10-13 20:47:00,5.51103,5.51103,5.51007,5.51048,20000000.0
2008-10-13 20:48:00,5.51038,5.51095,5.50969,5.51046,17000000.0
2008-10-13 20:49:00,5.51045,5.51149,5.5097,5.51032,16000000.0
2008-10-13 20:50:00,5.50944,5.51116,5.50944,5.51078,8000000.0
2008-10-13 20:51:00,5.50943,5.51055,5.50943,5.51055,8000000.0
2008-10-13 20:52:00,5.51105,5.51304,5.51038,5.51286,12000000.0
2008-10-13 20:53:00,5.51383,5.51456,5.51286,5.51419,16000000.0
2008-10-13 20:54:00,5.51392,5.51591,5.51358,5.51525,15000000.0
2008-10-13 20:55:00,5.51464,5.51499,5.5127,5.51347,16000000.0
2008-10-13 20:56:00,5.51256,5.51256,5.51086,5.5112,7000000.0
2008-10-13 20:57:00,5.51137,5.51381,5.51105,5.51266,14000000.0
2008-10-13 20:58:00,5.51189,5.51241,5.51071,5.51071,10000000.0
2008-10-13 20:59:00,5.50893,5.51087,5.50827,5.50987,11000000.0
2008-10-13 21:00:00,5.50868,5.50901,5.5073,5.50749,14000000.0
2008-10-13 21:01:00,5.50721,5.50867,5.50721,5.508,12000000.0
2008-10-13 21:02:00,5.50862,5.5094,5.50672,5.50809,17000000.0
2008-10-13 21:03:00,5.50789,5.50831,5.50706,5.50784,11000000.0
2008-10-13 21:04:00,5.50758,5.5104,5.50758,5.50989,10000000.0
2008-10-13 21:05:00,5.51009,5.51016,5.50568,5.50568,8000000.0
2008-10-13 21:06:00,5.50713,5.50858,5.50651,5.50858,13000000.0
2008-10-13 21:07:00,5.5072,5.50801,5.50567,5.50729,14000000.0
2008-10-13 21:08:00,5.50511,5.50636,5.50449,5.50555,8000000.0
2008-10-13 21:09:00,5.50514,5.50544,5.50437,5.50453,13000000.0
2008-10-13 21:10:00,5.50561,5.50641,5.50444,5.50444,17000000.0
2008-10-13 21:11:00,5.50557,5.50597,5.504,5.50515,15000000.0
2008-10-13 21:12:00,5.50559,5.50569,5.50473,5.50511,11000000.0
2008-10-13 21:13:00,5.5059,5.5061,5.50497,5.50545,12000000.0
2008-10-13 21:14:00,5.50567,5.50689,5.50527,5.50594,14000000.0
2008-10-13 21:15:00,5.50637,5.50774,5.50581,5.50774,13000000.0
2008-10-13 21:16:00,5.50828,5.50899,5.50699,5.50727,12000000.0
2008-10-13 21:17:00,5.508,5.5081,5.50615,5.50718,16000000.0
2008-10-13 21:18:00,5.50631,5.5066,5.50486,5.50616,15000000.0
2008-10-13 21:19:00,5.50675,5.50675,5.50488,5.5064,15000000.0
2008-10-13 21:20:00,5.50485,5.50643,5.50485,5.50612,8000000.0
2008-10-13 21:21:00,5.50553,5.50712,5.50514,5.50626,17000000.0
2008-10-13 21:22:00,5.50619,5.50655,5.50492,5.50566,11000000.0
2008-10-13 21:23:00,5.50504,5.50605,5.50355,5.50411,23000000.0
2008-10-13 21:24:00,5.50222,5.503,5.49885,5.50002,13000000.0
2008-10-13 21:25:00,5.49791,5.4983,5.49614,5.49621,15000000.0
2008-10-13 21:26:00,5.49723,5.49756,5.49679,5.49709,10000000.0
2008-10-13 21:27:00,5.4965,5.4965,5.49432,5.49432,10000000.0
2008-10-13 21:28:00,5.49395,5.49533,5.49365,5.49449,13000000.0
2008-10-13 21:29:00,5.49265,5.49372,5.49235,5.49316,10000000.0
2008-10-13 21:30:00,5.49129,5.49208,5.48818,5.48864,16000000.0
2008-10-13 21:31:00,5.48807,5.48807,5.4862,5.48729,18000000.0
2008-10-13 21:32:00,5.48605,5.4893,5.48605,5.4892,15000000.0
2008-10-13 21:33:00,5.48868,5.48918,5.48748,5.4875,13000000.0
2008-10-13 21:34:00,5.48714,5.48818,5.4866,5.48803,9000000.0
2008-10-13 21:35:00,5.48846,5.48974,5.48739,5.48974,8000000.0
2008-10-13 21:36:00,5.48947,5.48947,5.48449,5.48593,18000000.0
2008-10-13 21:37:00,5.48483,5.48531,5.48238,5.48464,22000000.0
2008-10-13 21:38:00,5.48506,5.48518,5.48291,5.48358,9000000.0
2008-10-13 21:39:00,5.48322,5.4844,5.48205,5.4844,11000000.0
2008-10-13 21:40:00,5.48382,5.48382,5.48106,5.48236,19000000.0
2008-10-13 21:41:00,5.48044,5.48134,5.47963,5.48021,12000000.0
2008-10-13 21:42:00,5.47734,5.47936,5.47574,5.47574,11000000.0
2008-10-13 21:43:00,5.47377,5.47686,5.47377,5.47686,14000000.0
2008-10-13 21:44:00,5.47809,5.47866,5.47705,5.47804,13000000.0
2008-10-13 21:45:00,5.47725,5.4789,5.47672,5.47672,12000000.0
2008-10-13 21:46:00,5.47735,5.47735,5.47522,5.47586,14000000.0
2008-10-13 21:47:00,5.47539,5.47847,5.47481,5.47847,17000000.0
2008-10-13 21:48:00,5.47741,5.47911,5.47741,5.47911,16000000.0
2008-10-13 21:49:00,5.47987,5.48153,5.4792,5.48146,14000000.0
2008-10-13 21:50:00,5.48095,5.4833,5.47989,5.4833,13000000.0
2008-10-13 21:51:00,5.48282,5.48301,5.48068,5.48285,14000000.0
2008-10-13 21:52:00,5.48288,5.48288,5.48025,5.48047,17000000.0
2008-10-13 21:53:00,5.47991,5.48125,5.47925,5.48073,27000000.0
2008-10-13 21:54:00,5.48083,5.4816,5.4796,5.48031,10000000.0
2008-10-13 21:55:00,5.47907,5.47907,5.47672,5.47672,8000000.0
2008-10-13 21:56:00,5.47484,5.47491,5.47348,5.47446,16000000.0
2008-10-13 21:57:00,5.47491,5.47751,5.47491,5.47751,18000000.0
2008-10-13 21:58:00,5.47708,5.47824,5.47675,5.47723,18000000.0
2008-10-13 21:59:00,5.47803,5.47803,5.47439,5.47568,17000000.0
2008-10-13 22:00:00,5.47669,5.47672,5.47542,5.47672,9000000.0
2008-10-13 22:01:00,5.47742,5.47977,5.4763,5.47967,22000000.0
2008-10-13 22:02:00,5.47907,5.48111,5.47878,5.48111,11000000.0
2008-10-13 22:03:00,5.48193,5.48198,5.48061,5.48104,16000000.0
2008-10-13 22:04:00,5.47994,5.48139,5.47956,5.48011,12000000.0
2008-10-13 22:05:00,5.47857,5.47911,5.47767,5.47773,7000000.0
2008-10-13 22:06:00,5.47978,5.48079,5.47856,5.48079,15000000.0
2008-10-13 22:07:00,5.48011,5.48043,5.47892,5.48017,19000000.0
2008-10-13 22:08:00,5.48038,5.48038,5.47933,5.47981,11000000.0
2008-10-13 22:09:00,5.47994,5.48054,5.47932,5.48054,10000000.0
2008-10-13 22:10:00,5.48001,5.48031,5.47964,5.48005,10000000.0
2008-10-13 22:11:00,5.47945,5.48107,5.4792,5.48033,18000000.0
2008-10-13 22:12:00,5.48034,5.4805,5.47962,5.48003,11000000.0
2008-10-13 22:13:00,5.48071,5.48071,5.47947,5.48035,14000000.0
2008-10-13 22:14:00,5.47926,5.47958,5.47551,5.47633,24000000.0
2008-10-13 22:15:00,5.47593,5.47619,5.47422,5.47489,13000000.0
2008-10-13 22:16:00,5.4738,5.47822,5.47323,5.47817,13000000.0
2008-10-13 22:17:00,5.47935,5.47939,5.47668,5.47712,8000000.0
2008-10-13 22:18:00,5.47699,5.47699,5.47553,5.47608,13000000.0
2008-10-13 22:19:00,5.47657,5.47756,5.47611,5.4774,14000000.0
2008-10-13 22:20:00,5.47696,5.47768,5.47681,5.47687,21000000.0
2008-10-13 22:21:00,5.47834,5.4797,5.47753,5.47967,13000000.0
2008-10-13 22:22:00,5.47999,5.48085,5.47925,5.48035,12000000.0
2008-10-13 22:23:00,5.48133,5.48133,5.47913,5.48049,18000000.0
2008-10-13 22:24:00,5.47999,5.48098,5.47924,5.47998,14000000.0
2008-10-13 22:25:00,5.47974,5.48017,5.47875,5.48001,13000000.0
2008-10-13 22:26:00,5.48034,5.48106,5.47949,5.48025,13000000.0
2008-10-13 22:27:00,5.4803,5.48071,5.47903,5.48027,16000000.0
2008-10-13 22:28:00,5.48079,5.48079,5.47905,5.47971,13000000.0
2008-10-13 22:29:00,5.48052,5.48349,5.47977,5.48327,21000000.0
2008-10-13 22:30:00,5.48522,5.48961,5.48505,5.48961,17000000.0
2008-10-13 22:31:00,5.49147,5.49257,5.49103,5.49191,10000000.0
2008-10-13 22:32:00,5.49157,5.49157,5.48841,5.48946,13000000.0
2008-10-13 22:33:00,5.48881,5.48881,5.48477,5.48576,13000000.0
2008-10-13 22:34:00,5.48651,5.48918,5.48582,5.48905,13000000.0
2008-10-13 22:35:00,5.4894,5.49005,5.48698,5.4889,19000000.0
2008-10-13 22:36:00,5.48945,5.49107,5.48945,5.49051,14000000.0
2008-10-13 22:37:00,5.49109,5.49109,5.48945,5.4903,17000000.0
2008-10-13 22:38:00,5.49109,5.49125,5.49027,5.49115,9000000.0
2008-10-13 22:39:00,5.49161,5.49229,5.49045,5.49173,20000000.0
2008-10-13 22:40:00,5.4912,5.4912,5.48778,5.48993,13000000.0
2008-10-13 22:41:00,5.48916,5.49131,5.48916,5.49106,13000000.0
2008-10-13 22:42:00,5.49292,5.49296,5.49116,5.49143,10000000.0
2008-10-13 22:43:00,5.49113,5.49194,5.49008,5.49023,15000000.0
2008-10-13 22:44:00,5.49081,5.49138,5.49046,5.49102,16000000.0
2008-10-13 22:45:00,5.49083,5.49143,5.48971,5.49068,14000000.0
2008-10-13 22:46:00,5.49006,5.49073,5.48877,5.48877,12000000.0
2008-10-13 22:47:00,5.4896,5.4896,5.48841,5.48868,7000000.0
2008-10-13 22:48:00,5.48847,5.48925,5.48786,5.48796,16000000.0
2008-10-13 22:49:00,5.48762,5.48844,5.48753,5.48775,10000000.0
2008-10-13 22:50:00,5.4875,5.4876,5.4864,5.48674,15000000.0
2008-10-13 22:51:00,5.4864,5.48707,5.48539,5.48539,17000000.0
2008-10-13 22:52:00,5.48518,5.48602,5.4844,5.48602,10000000.0
2008-10-13 22:53:00,5.48544,5.48657,5.48497,5.48497,20000000.0
2008-10-13 22:54:00,5.48468,5.48491,5.48445,5.48488,10000000.0
2008-10-13 22:55:00,5.48441,5.48571,5.48424,5.48497,12000000.0
2008-10-13 22:56:00,5.48541,5.48593,5.48482,5.48503,9000000.0
2008-10-13 22:57:00,5.4837,5.48442,5.48108,5.48321,18000000.0
2008-10-13 22:58:00,5.48349,5.48422,5.48323,5.48398,13000000.0
2008-10-13 22:59:00,5.48388,5.48407,5.48213,5.48213,10000000.0
2008-10-13 23:00:00,5.4799,5.48252,5.47878,5.48112,17000000.0
2008-10-13 23:01:00,5.4803,5.48194,5.47952,5.47952,13000000.0
2008-10-13 23:02:00,5.4799,5.48077,5.47871,5.47871,7000000.0
2008-10-13 23:03:00,5.47909,5.48048,5.47812,5.47984,16000000.0
2008-10-13 23:04:00,5.4809,5.48311,5.48084,5.48196,12000000.0
2008-10-13 23:05:00,5.4825,5.48326,5.48216,5.48254,11000000.0
2008-10-13 23:06:00,5.48257,5.48282,5.48072,5.48282,11000000.0
2008-10-13 23:07:00,5.48246,5.48412,5.48044,5.48365,13000000.0
2008-10-13 23:08:00,5.48336,5.48405,5.48262,5.48331,20000000.0
2008-10-13 23:09:00,5.48365,5.48377,5.4811,5.48176,16000000.0
2008-10-13 23:10:00,5.48193,5.48276,5.47941,5.48005,16000000.0
2008-10-13 23:11:00,5.4792,5.47989,5.47611,5.47632,10000000.0
2008-10-13 23:12:00,5.47758,5.48008,5.47614,5.48008,12000000.0
2008-10-13 23:13:00,5.479,5.47963,5.47709,5.47858,16000000.0
2008-10-13 23:14:00,5.47811,5.47811,5.47649,5.47649,9000000.0
2008-10-13 23:15:00,5.47819,5.47819,5.47635,5.47715,9000000.0
2008-10-13 23:16:00,5.47849,5.4797,5.47773,5.47827,18000000.0
2008-10-13 23:17:00,5.47843,5.48101,5.47751,5.48101,8000000.0
2008-10-13 23:18:00,5.47676,5.47939,5.47667,5.47939,10000000.0
2008-10-13 23:19:00,5.47761,5.47893,5.47684,5.47893,9000000.0
2008-10-13 23:20:00,5.47964,5.48058,5.47931,5.48058,17000000.0
2008-10-13 23:21:00,5.47907,5.47907,5.47721,5.47782,11000000.0
2008-10-13 23:22:00,5.47845,5.47936,5.4781,5.47912,12000000.0
2008-10-13 23:23:00,5.47734,5.47792,5.47734,5.47773,12000000.0
2008-10-13 23:24:00,5.478,5.47847,5.47715,5.47757,12000000.0
2008-10-13 23:25:00,5.47848,5.47889,5.47738,5.47738,9000000.0
2008-10-13 23:26:00,5.47769,5.47769,5.47652,5.47692,14000000.0
2008-10-13 23:27:00,5.47691,5.47692,5.47612,5.47649,17000000.0
2008-10-13 23:28:00,5.47717,5.47717,5.47623,5.47633,15000000.0
2008-10-13 23:29:00,5.47657,5.47707,5.47623,5.47683,11000000.0
2008-10-13 23:30:00,5.47692,5.47757,5.47666,5.47757,14000000.0
2008-10-13 23:31:00,5.47736,5.47736,5.47475,5.47475,7000000.0
2008-10-13 23:32:00,5.47569,5.47679,5.475,5.47565,15000000.0
2008-10-13 23:33:00,5.47577,5.47604,5.47545,5.47584,7000000.0
2008-10-13 23:34:00,5.47629,5.47699,5.47612,5.47698,10000000.0
2008-10-13 23:35:00,5.47688,5.47821,5.47679,5.47821,12000000.0
2008-10-13 23:36:00,5.47782,5.47824,5.47769,5.47805,10000000.0
2008-10-13 23:37:00,5.4781,5.47859,5.47782,5.47782,14000000.0
2008-10-13 23:38:00,5.47678,5.47777,5.47638,5.47777,17000000.0
2008-10-13 23:39:00,5.47742,5.47761,5.47709,5.47725,9000000.0
2008-10-13 23:40:00,5.47728,5.47747,5.47652,5.47747,12000000.0
2008-10-13 23:41:00,5.47714,5.47736,5.47618,5.47618,9000000.0
2008-10-13 23:42:00,5.47691,5.47713,5.47629,5.47673,15000000.0
2008-10-13 23:43:00,5.47668,5.47756,5.47652,5.47702,13000000.0
2008-10-13 23:44:00,5.47708,5.47731,5.47607,5.47683,8000000.0
2008-10-13 23:45:00,5.47681,5.47723,5.4762,5.47636,12000000.0
2008-10-13 23:46:00,5.47625,5.47638,5.47612,5.47615,20000000.0
2008-10-13 23:47:00,5.47651,5.47686,5.4759,5.47614,19000000.0
2008-10-13 23:48:00,5.47629,5.47649,5.47552,5.47602,14000000.0
2008-10-13 23:49:00,5.47605,5.47759,5.47546,5.47727,12000000.0
2008-10-13 23:50:00,5.47752,5.47799,5.47727,5.47793,10000000.0
2008-10-13 23:51:00,5.4784,5.47983,5.47831,5.47969,14000000.0
2008-10-13 23:52:00,5.47925,5.47949,5.4774,5.47822,13000000.0
2008-10-13 23:53:00,5.47794,5.47805,5.47616,5.4769,16000000.0
2008-10-13 23:54:00,5.47679,5.47723,5.476,5.47671,13000000.0
2008-10-13 23:55:00,5.47614,5.47668,5.47535,5.47656,16000000.0
2008-10-13 23:56:00,5.47597,5.47605,5.47585,5.47585,12000000.0
2008-10-13 23:57:00,5.47664,5.47665,5.47624,5.47624,14000000.0
2008-10-13 23:58:00,5.47619,5.47619,5.47581,5.47583,16000000.0
2008-10-13 23:59:00,5.47595,5.47676,5.4748,5.47517,12000000.0
2008-10-14 00:00:00,5.47583,5.47639,5.47547,5.47595,17000000.0
2008-10-14 00:01:00,5.47704,5.47994,5.47658,5.47669,12000000.0
2008-10-14 00:02:00,5.47615,5.47615,5.47495,5.47506,11000000.0
2008-10-14 00:03:00,5.47567,5.47618,5.47556,5.47614,7000000.0
2008-10-14 00:04:00,5.47593,5.47624,5.47542,5.47616,16000000.0
2008-10-14 00:05:00,5.47575,5.47659,5.47575,5.4762,17000000.0
2008-10-14 00:06:00,5.47625,5.47625,5.47605,5.47625,10000000.0
2008-10-14 00:07:00,5.47635,5.4777,5.47547,5.47747,19000000.0
2008-10-14 00:08:00,5.4777,5.4777,5.47689,5.4775,9000000.0
2008-10-14 00:09:00,5.47748,5.47777,5.47679,5.47764,19000000.0
2008-10-14 00:10:00,5.47777,5.47781,5.47712,5.47767,16000000.0
2008-10-14 00:11:00,5.47806,5.47822,5.47716,5.47782,9000000.0
2008-10-14 00:12:00,5.47791,5.47825,5.47778,5.47815,11000000.0
2008-10-14 00:13:00,5.47807,5.47842,5.47758,5.47804,8000000.0
2008-10-14 00:14:00,5.47768,5.47768,5.47625,5.47699,9000000.0
2008-10-14 00:15:00,5.47745,5.47762,5.47682,5.47756,15000000.0
2008-10-14 00:16:00,5.47732,5.47756,5.47732,5.47751,18000000.0
2008-10-14 00:17:00,5.4779,5.4779,5.47685,5.4776,21000000.0
2008-10-14 00:18:00,5.47726,5.47733,5.47598,5.47598,16000000.0
2008-10-14 00:19:00,5.47603,5.47657,5.47537,5.47598,12000000.0
2008-10-14 00:20:00,5.47568,5.47622,5.47522,5.47561,13000000.0
2008-10-14 00:21:00,5.47609,5.47612,5.47466,5.47537,13000000.0
2008-10-14 00:22:00,5.47532,5.47625,5.47525,5.47609,13000000.0
2008-10-14 00:23:00,5.47521,5.47542,5.47429,5.47463,11000000.0
2008-10-14 00:24:00,5.47501,5.47531,5.47449,5.47531,10000000.0
2008-10-14 00:25:00,5.47474,5.47486,5.47419,5.47463,16000000.0
2008-10-14 00:26:00,5.4747,5.4747,5.47355,5.47425,13000000.0
2008-10-14 00:27:00,5.47451,5.475,5.47348,5.47487,16000000.0
2008-10-14 00:28:00,5.47431,5.47481,5.47354,5.47455,13000000.0
2008-10-14 00:29:00,5.47498,5.47537,5.47445,5.47517,10000000.0
2008-10-14 00:30:00,5.47575,5.47575,5.47555,5.47575,15000000.0
2008-10-14 00:31:00,5.47576,5.47599,5.47483,5.47525,18000000.0
2008-10-14 00:32:00,5.47568,5.47595,5.47508,5.47577,14000000.0
2008-10-14 00:33:00,5.47574,5.47602,5.47499,5.47535,13000000.0
2008-10-14 00:34:00,5.47556,5.47575,5.47505,5.47558,11000000.0
2008-10-14 00:35:00,5.47517,5.47677,5.47517,5.47611,13000000.0
2008-10-14 00:36:00,5.47645,5.47665,5.47645,5.47645,12000000.0
2008-10-14 00:37:00,5.47629,5.47629,5.47462,5.47596,10000000.0
2008-10-14 00:38:00,5.47498,5.47553,5.47461,5.47505,11000000.0
2008-10-14 00:39:00,5.47488,5.47488,5.47425,5.47425,16000000.0
2008-10-14 00:40:00,5.47453,5.47453,5.47328,5.47431,10000000.0
2008-10-14 00:41:00,5.47381,5.47424,5.47309,5.47309,15000000.0
2008-10-14 00:42:00,5.47297,5.47344,5.4721,5.47344,10000000.0
2008-10-14 00:43:00,5.47216,5.47227,5.47058,5.47146,8000000.0
2008-10-14 00:44:00,5.4707,5.4709,5.46933,5.46933,7000000.0
2008-10-14 00:45:00,5.46989,5.47054,5.4691,5.46912,10000000.0
2008-10-14 00:46:00,5.46921,5.46955,5.46825,5.46862,18000000.0
2008-10-14 00:47:00,5.46915,5.46929,5.46794,5.46794,18000000.0
2008-10-14 00:48:00,5.46744,5.4692,5.46744,5.46864,15000000.0
2008-10-14 00:49:00,5.46799,5.46912,5.46798,5.46899,19000000.0
2008-10-14 00:50:00,5.46862,5.46954,5.46835,5.46954,15000000.0
2008-10-14 00:51:00,5.46965,5.46984,5.46806,5.46984,12000000.0
2008-10-14 00:52:00,5.47078,5.47078,5.46863,5.46863,15000000.0
2008-10-14 00:53:00,5.46962,5.46976,5.46904,5.46964,9000000.0
2008-10-14 00:54:00,5.46919,5.46966,5.4684,5.4684,17000000.0
2008-10-14 00:55:00,5.4687,5.46879,5.4676,5.46865,11000000.0
2008-10-14 00:56:00,5.46867,5.46874,5.46744,5.46823,23000000.0
2008-10-14 00:57:00,5.46756,5.46847,5.46691,5.46723,11000000.0
2008-10-14 00:58:00,5.46767,5.46769,5.46693,5.46719,11000000.0
2008-10-14 00:59:00,5.46778,5.46778,5.46693,5.46716,11000000.0
2008-10-14 01:00:00,5.46734,5.46734,5.46616,5.46661,14000000.0
2008-10-14 01:01:00,5.46615,5.46652,5.46593,5.46621,9000000.0
2008-10-14 01:02:00,5.46673,5.46772,5.46639,5.46747,13000000.0
2008-10-14 01:03:00,5.46769,5.46839,5.46722,5.46728,18000000.0
2008-10-14 01:04:00,5.46757,5.46757,5.46665,5.46708,11000000.0
2008-10-14 01:05:00,5.46707,5.46732,5.46632,5.46678,13000000.0
2008-10-14 01:06:00,5.46675,5.46756,5.4667,5.46741,9000000.0
2008-10-14 01:07:00,5.46708,5.46766,5.46668,5.46731,15000000.0
2008-10-14 01:08:00,5.46705,5.4678,5.46698,5.46727,15000000.0
2008-10-14 01:09:00,5.46756,5.46787,5.467,5.46782,14000000.0
2008-10-14 01:10:00,5.46747,5.4678,5.46688,5.46744,13000000.0
2008-10-14 01:11:00,5.46778,5.46831,5.46723,5.46762,7000000.0
2008-10-14 01:12:00,5.46742,5.46742,5.46652,5.46696,17000000.0
2008-10-14 01:13:00,5.46779,5.46852,5.46688,5.46762,18000000.0
2008-10-14 01:14:00,5.46714,5.46778,5.46684,5.4673,14000000.0
2008-10-14 01:15:00,5.46738,5.46778,5.46671,5.46776,10000000.0
2008-10-14 01:16:00,5.46755,5.46799,5.46683,5.46735,18000000.0
2008-10-14 01:17:00,5.46656,5.4675,5.46642,5.46659,16000000.0
2008-10-14 01:18:00,5.46812,5.46902,5.46725,5.46883,13000000.0
2008-10-14 01:19:00,5.46877,5.46877,5.46751,5.46868,12000000.0
2008-10-14 01:20:00,5.46821,5.46839,5.46745,5.46814,15000000.0
2008-10-14 01:21:00,5.46794,5.46827,5.46652,5.46816,14000000.0
2008-10-14 01:22:00,5.46861,5.46903,5.46797,5.46881,13000000.0
2008-10-14 01:23:00,5.46903,5.4695,5.46822,5.46834,14000000.0
2008-10-14 01:24:00,5.46879,5.46958,5.46772,5.46865,15000000.0
2008-10-14 01:25:00,5.46749,5.46874,5.46719,5.46741,17000000.0
2008-10-14 01:26:00,5.46792,5.46876,5.46667,5.46667,14000000.0
2008-10-14 01:27:00,5.46724,5.46848,5.4669,5.46722,13000000.0
2008-10-14 01:28:00,5.46831,5.46831,5.46635,5.46635,9000000.0
2008-10-14 01:29:00,5.46644,5.46668,5.46535,5.4654,11000000.0
2008-10-14 01:30:00,5.46438,5.46589,5.46438,5.46578,20000000.0
2008-10-14 01:31:00,5.4653,5.46548,5.46473,5.46519,9000000.0
2008-10-14 01:32:00,5.46527,5.46527,5.46441,5.46441,7000000.0
2008-10-14 01:33:00,5.46387,5.46409,5.46271,5.46298,13000000.0
2008-10-14 01:34:00,5.4628,5.46398,5.46255,5.46344,10000000.0
2008-10-14 01:35:00,5.4639,5.46445,5.46328,5.46445,17000000.0
2008-10-14 01:36:00,5.46386,5.46413,5.46319,5.46388,16000000.0
2008-10-14 01:37:00,5.46435,5.4648,5.46343,5.46461,13000000.0
2008-10-14 01:38:00,5.46495,5.46519,5.46404,5.46434,15000000.0
2008-10-14 01:39:00,5.46441,5.46499,5.4633,5.46407,13000000.0
2008-10-14 01:40:00,5.46205,5.4628,5.46034,5.46115,14000000.0
2008-10-14 01:41:00,5.46025,5.4631,5.45974,5.46291,12000000.0
2008-10-14 01:42:00,5.46252,5.46345,5.46118,5.462,14000000.0
2008-10-14 01:43:00,5.46057,5.4621,5.45967,5.45967,18000000.0
2008-10-14 01:44:00,5.4595,5.4595,5.45807,5.4592,12000000.0
2008-10-14 01:45:00,5.45816,5.46022,5.45816,5.45924,19000000.0
2008-10-14 01:46:00,5.45916,5.45949,5.4583,5.4589,15000000.0
2008-10-14 01:47:00,5.45925,5.45946,5.45806,5.45946,10000000.0
2008-10-14 01:48:00,5.45936,5.46051,5.45899,5.46007,14000000.0
2008-10-14 01:49:00,5.46062,5.46062,5.45887,5.45935,16000000.0
2008-10-14 01:50:00,5.4599,5.4599,5.45848,5.45885,18000000.0
2008-10-14 01:51:00,5.45913,5.45969,5.45798,5.45864,16000000.0
2008-10-14 01:52:00,5.45733,5.45886,5.45698,5.45749,10000000.0
2008-10-14 01:53:00,5.45734,5.45785,5.4563,5.45678,15000000.0
2008-10-14 01:54:00,5.45706,5.45757,5.45642,5.45728,14000000.0
2008-10-14 01:55:00,5.45702,5.45742,5.45571,5.45693,14000000.0
2008-10-14 01:56:00,5.45636,5.45709,5.45588,5.45591,8000000.0
2008-10-14 01:57:00,5.45495,5.45535,5.45379,5.45422,10000000.0
2008-10-14 01:58:00,5.45417,5.45518,5.45389,5.45486,21000000.0
2008-10-14 01:59:00,5.45356,5.45404,5.45114,5.4522,16000000.0
2008-10-14 02:00:00,5.45152,5.45156,5.45129,5.45137,11000000.0
2008-10-14 02:01:00,5.45331,5.45398,5.45313,5.45396,11000000.0
2008-10-14 02:02:00,5.45528,5.45557,5.45439,5.45439,13000000.0
2008-10-14 02:03:00,5.45512,5.45512,5.45434,5.45465,8000000.0
2008-10-14 02:04:00,5.45596,5.45685,5.45529,5.45567,18000000.0
2008-10-14 02:05:00,5.4546,5.45547,5.45282,5.45282,14000000.0
2008-10-14 02:06:00,5.45232,5.45369,5.45153,5.45332,18000000.0
2008-10-14 02:07:00,5.45385,5.45455,5.45308,5.45394,12000000.0
2008-10-14 02:08:00,5.45421,5.4555,5.45406,5.45496,12000000.0
2008-10-14 02:09:00,5.45486,5.45593,5.45477,5.45583,11000000.0
2008-10-14 02:10:00,5.45628,5.45636,5.45497,5.45596,10000000.0
2008-10-14 02:11:00,5.45667,5.45712,5.45578,5.45712,16000000.0
2008-10-14 02:12:00,5.45624,5.45686,5.45561,5.45561,17000000.0
2008-10-14 02:13:00,5.45597,5.45632,5.45437,5.45437,9000000.0
2008-10-14 02:14:00,5.45446,5.45465,5.45275,5.45275,16000000.0
2008-10-14 02:15:00,5.45292,5.45331,5.45124,5.4524,15000000.0
2008-10-14 02:16:00,5.4512,5.4512,5.44644,5.44647,16000000.0
2008-10-14 02:17:00,5.44646,5.44759,5.44621,5.44759,14000000.0
2008-10-14 02:18:00,5.44761,5.448,5.44622,5.44648,16000000.0
2008-10-14 02:19:00,5.44597,5.44674,5.44522,5.44562,11000000.0
2008-10-14 02:20:00,5.44585,5.44891,5.44585,5.44891,10000000.0
2008-10-14 02:21:00,5.44895,5.44922,5.44739,5.44739,18000000.0
2008-10-14 02:22:00,5.44463,5.44607,5.4422,5.44382,15000000.0
2008-10-14 02:23:00,5.44385,5.44527,5.44385,5.4443,16000000.0
2008-10-14 02:24:00,5.44558,5.44617,5.44398,5.44463,12000000.0
2008-10-14 02:25:00,5.44507,5.44614,5.4431,5.4431,18000000.0
2008-10-14 02:26:00,5.4417,5.44339,5.44121,5.44305,8000000.0
2008-10-14 02:27:00,5.44264,5.4435,5.44196,5.44287,12000000.0
2008-10-14 02:28:00,5.44345,5.44376,5.44257,5.44329,15000000.0
2008-10-14 02:29:00,5.4433,5.44533,5.44289,5.44523,15000000.0
2008-10-14 02:30:00,5.44454,5.44508,5.44219,5.44437,19000000.0
2008-10-14 02:31:00,5.4438,5.44404,5.44164,5.44251,13000000.0
2008-10-14 02:32:00,5.44229,5.44343,5.44083,5.44343,17000000.0
2008-10-14 02:33:00,5.44283,5.44299,5.44062,5.44192,10000000.0
2008-10-14 02:34:00,5.44148,5.44293,5.4413,5.4423,11000000.0
2008-10-14 02:35:00,5.44226,5.4429,5.44087,5.4421,14000000.0
2008-10-14 02:36:00,5.44128,5.44175,5.43984,5.44141,13000000.0
2008-10-14 02:37:00,5.44189,5.44196,5.43883,5.43885,9000000.0
2008-10-14 02:38:00,5.44043,5.44171,5.43949,5.44107,12000000.0
2008-10-14 02:39:00,5.44228,5.44306,5.44098,5.44293,11000000.0
2008-10-14 02:40:00,5.44304,5.44415,5.44108,5.44326,19000000.0
2008-10-14 02:41:00,5.44324,5.44632,5.44265,5.44501,12000000.0
2008-10-14 02:42:00,5.44647,5.4489,5.4461,5.448,11000000.0
2008-10-14 02:43:00,5.44865,5.4495,5.44667,5.44682,12000000.0
2008-10-14 02:44:00,5.448,5.45052,5.44783,5.44996,9000000.0
2008-10-14 02:45:00,5.4496,5.4496,5.44556,5.44724,13000000.0
2008-10-14 02:46:00,5.44712,5.44848,5.44643,5.44643,11000000.0
2008-10-14 02:47:00,5.44742,5.44779,5.44654,5.44779,10000000.0
2008-10-14 02:48:00,5.44747,5.44906,5.447,5.44848,11000000.0
2008-10-14 02:49:00,5.4485,5.44901,5.44707,5.44892,10000000.0
2008-10-14 02:50:00,5.44905,5.45101,5.44793,5.4484,17000000.0
2008-10-14 02:51:00,5.44839,5.4492,5.4469,5.4492,15000000.0
2008-10-14 02:52:00,5.44883,5.45222,5.44758,5.45173,13000000.0
2008-10-14 02:53:00,5.45239,5.45784,5.45239,5.45784,12000000.0
2008-10-14 02:54:00,5.45964,5.46115,5.45748,5.46108,13000000.0
2008-10-14 02:55:00,5.45907,5.46056,5.45785,5.45978,13000000.0
2008-10-14 02:56:00,5.45936,5.45936,5.4552,5.4552,13000000.0
2008-10-14 02:57:00,5.45568,5.45568,5.45348,5.45498,10000000.0
2008-10-14 02:58:00,5.45443,5.45666,5.4536,5.45657,15000000.0
2008-10-14 02:59:00,5.45569,5.45872,5.45569,5.4582,12000000.0
2008-10-14 03:00:00,5.45988,5.46264,5.45857,5.46264,17000000.0
2008-10-14 03:01:00,5.46212,5.46249,5.46071,5.46114,9000000.0
2008-10-14 03:02:00,5.45989,5.45989,5.45603,5.45808,15000000.0
2008-10-14 03:03:00,5.45672,5.45878,5.4566,5.45878,14000000.0
2008-10-14 03:04:00,5.4584,5.45967,5.45745,5.45967,11000000.0
2008-10-14 03:05:00,5.46138,5.4687,5.46091,5.4687,12000000.0
2008-10-14 03:06:00,5.46992,5.47046,5.46714,5.46884,12000000.0
2008-10-14 03:07:00,5.46854,5.46871,5.46687,5.46687,18000000.0
2008-10-14 03:08:00,5.468,5.4682,5.46683,5.46686,9000000.0
2008-10-14 03:09:00,5.46574,5.4669,5.46317,5.46396,9000000.0
2008-10-14 03:10:00,5.46225,5.46276,5.46042,5.46276,11000000.0
2008-10-14 03:11:00,5.4621,5.46399,5.46096,5.46357,16000000.0
2008-10-14 03:12:00,5.46277,5.46277,5.46126,5.46181,8000000.0
2008-10-14 03:13:00,5.46145,5.46182,5.46027,5.46134,12000000.0
2008-10-14 03:14:00,5.46001,5.46091,5.45697,5.45785,16000000.0
2008-10-14 03:15:00,5.45623,5.45792,5.45443,5.45443,10000000.0
2008-10-14 03:16:00,5.45546,5.45745,5.45448,5.457,16000000.0
2008-10-14 03:17:00,5.45654,5.45688,5.45505,5.45562,16000000.0
2008-10-14 03:18:00,5.45655,5.45724,5.45593,5.45691,9000000.0
2008-10-14 03:19:00,5.45748,5.45757,5.45613,5.45613,10000000.0
2008-10-14 03:20:00,5.45706,5.45754,5.45549,5.45646,20000000.0
2008-10-14 03:21:00,5.45665,5.45708,5.45518,5.45609,18000000.0
2008-10-14 03:22:00,5.45711,5.45778,5.456,5.45724,15000000.0
2008-10-14 03:23:00,5.45747,5.46281,5.45747,5.46281,15000000.0
2008-10-14 03:24:00,5.46363,5.46406,5.46216,5.46406,12000000.0
2008-10-14 03:25:00,5.46402,5.46425,5.46179,5.46192,15000000.0
2008-10-14 03:26:00,5.46118,5.46194,5.45927,5.45952,19000000.0
2008-10-14 03:27:00,5.4595,5.4595,5.45571,5.45597,8000000.0
2008-10-14 03:28:00,5.45498,5.45701,5.45427,5.45677,13000000.0
2008-10-14 03:29:00,5.45793,5.45793,5.45656,5.45656,9000000.0
2008-10-14 03:30:00,5.45534,5.4564,5.45431,5.45534,17000000.0
2008-10-14 03:31:00,5.45409,5.45409,5.45038,5.4508,7000000.0
2008-10-14 03:32:00,5.45166,5.45275,5.45055,5.45206,15000000.0
2008-10-14 03:33:00,5.4501,5.45223,5.4499,5.45118,14000000.0
2008-10-14 03:34:00,5.45053,5.45053,5.44896,5.44953,13000000.0
2008-10-14 03:35:00,5.44764,5.44864,5.44645,5.44661,9000000.0
2008-10-14 03:36:00,5.44679,5.44773,5.44592,5.44707,13000000.0
2008-10-14 03:37:00,5.44585,5.44661,5.44308,5.44328,13000000.0
2008-10-14 03:38:00,5.44474,5.44715,5.44279,5.44715,14000000.0
2008-10-14 03:39:00,5.44762,5.44883,5.44704,5.44883,11000000.0
2008-10-14 03:40:00,5.44923,5.45089,5.44907,5.44965,12000000.0
2008-10-14 03:41:00,5.45057,5.45239,5.45002,5.45063,19000000.0
2008-10-14 03:42:00,5.45031,5.45039,5.44883,5.44901,10000000.0
2008-10-14 03:43:00,5.44871,5.44966,5.44769,5.44912,12000000.0
2008-10-14 03:44:00,5.44917,5.44958,5.44776,5.44919,12000000.0
2008-10-14 03:45:00,5.44805,5.44867,5.44507,5.44624,14000000.0
2008-10-14 03:46:00,5.44554,5.44554,5.4417,5.44251,13000000.0
2008-10-14 03:47:00,5.44331,5.44369,5.44188,5.44285,9000000.0
2008-10-14 03:48:00,5.44286,5.44319,5.44225,5.44268,8000000.0
2008-10-14 03:49:00,5.44207,5.44243,5.44101,5.44199,19000000.0
2008-10-14 03:50:00,5.44224,5.44254,5.4409,5.44209,12000000.0
2008-10-14 03:51:00,5.44232,5.44384,5.44175,5.44343,15000000.0
2008-10-14 03:52:00,5.444,5.44467,5.4433,5.44421,11000000.0
2008-10-14 03:53:00,5.44409,5.44463,5.44348,5.44411,12000000.0
2008-10-14 03:54:00,5.44326,5.44397,5.44157,5.44252,12000000.0
2008-10-14 03:55:00,5.44273,5.44436,5.44088,5.44327,12000000.0
2008-10-14 03:56:00,5.44381,5.44483,5.44245,5.44319,14000000.0
2008-10-14 03:57:00,5.44291,5.44291,5.44101,5.44101,15000000.0
2008-10-14 03:58:00,5.44227,5.44259,5.44114,5.44256,12000000.0
2008-10-14 03:59:00,5.44231,5.44283,5.44084,5.44239,17000000.0
2008-10-14 04:00:00,5.44235,5.44464,5.44203,5.4444,14000000.0
2008-10-14 04:01:00,5.44305,5.44544,5.44305,5.44532,13000000.0
2008-10-14 04:02:00,5.44522,5.44557,5.44398,5.44468,16000000.0
2008-10-14 04:03:00,5.44503,5.44521,5.44318,5.44405,14000000.0
2008-10-14 04:04:00,5.44324,5.44483,5.4429,5.44371,19000000.0
2008-10-14 04:05:00,5.44357,5.44426,5.44238,5.44274,12000000.0
2008-10-14 04:06:00,5.4451,5.4451,5.44286,5.44407,18000000.0
2008-10-14 04:07:00,5.44384,5.44384,5.4424,5.44342,16000000.0
2008-10-14 04:08:00,5.44356,5.44406,5.44302,5.44338,8000000.0
2008-10-14 04:09:00,5.44327,5.44336,5.44148,5.44148,13000000.0
2008-10-14 04:10:00,5.44284,5.44412,5.44214,5.44397,14000000.0
2008-10-14 04:11:00,5.4443,5.4443,5.44217,5.44303,18000000.0
2008-10-14 04:12:00,5.4435,5.44395,5.44236,5.44339,10000000.0
2008-10-14 04:13:00,5.4442,5.4442,5.44176,5.44251,14000000.0
2008-10-14 04:14:00,5.44335,5.44367,5.44185,5.44316,20000000.0
2008-10-14 04:15:00,5.44386,5.44398,5.44217,5.44349,14000000.0
2008-10-14 04:16:00,5.44315,5.44484,5.44315,5.44478,15000000.0
2008-10-14 04:17:00,5.44547,5.44573,5.44377,5.44511,22000000.0
2008-10-14 04:18:00,5.44505,5.44557,5.44397,5.44397,17000000.0
2008-10-14 04:19:00,5.44525,5.44551,5.44394,5.44487,12000000.0
2008-10-14 04:20:00,5.44566,5.44611,5.4445,5.44611,17000000.0
2008-10-14 04:21:00,5.44586,5.44625,5.44403,5.44531,13000000.0
2008-10-14 04:22:00,5.44438,5.44509,5.44189,5.44332,14000000.0
2008-10-14 04:23:00,5.44377,5.44377,5.44181,5.44303,9000000.0
2008-10-14 04:24:00,5.44237,5.44416,5.44213,5.44416,9000000.0
2008-10-14 04:25:00,5.44407,5.44417,5.44142,5.4427,13000000.0
2008-10-14 04:26:00,5.44152,5.44235,5.43882,5.44092,12000000.0
2008-10-14 04:27:00,5.44076,5.44076,5.43869,5.43901,16000000.0
2008-10-14 04:28:00,5.44092,5.44092,5.43981,5.44068,11000000.0
2008-10-14 04:29:00,5.44036,5.44055,5.43716,5.44055,20000000.0
2008-10-14 04:30:00,5.44046,5.44109,5.43908,5.44093,16000000.0
2008-10-14 04:31:00,5.44041,5.44041,5.4374,5.4391,12000000.0
2008-10-14 04:32:00,5.439,5.43924,5.43759,5.43759,11000000.0
2008-10-14 04:33:00,5.44001,5.44505,5.4395,5.44505,14000000.0
2008-10-14 04:34:00,5.44483,5.44506,5.44368,5.4445,11000000.0
2008-10-14 04:35:00,5.44576,5.44755,5.44376,5.4466,14000000.0
2008-10-14 04:36:00,5.44737,5.44837,5.44618,5.44837,11000000.0
2008-10-14 04:37:00,5.44849,5.44856,5.44689,5.44834,15000000.0
2008-10-14 04:38:00,5.44997,5.45112,5.44872,5.45023,7000000.0
2008-10-14 04:39:00,5.45149,5.4516,5.44839,5.44944,19000000.0
2008-10-14 04:40:00,5.44801,5.44954,5.44722,5.44808,14000000.0
2008-10-14 04:41:00,5.448,5.44823,5.44523,5.44661,12000000.0
2008-10-14 04:42:00,5.4453,5.44628,5.4442,5.44484,11000000.0
2008-10-14 04:43:00,5.44468,5.44514,5.44363,5.44463,15000000.0
2008-10-14 04:44:00,5.44409,5.44421,5.44251,5.44339,13000000.0
2008-10-14 04:45:00,5.44386,5.44534,5.4432,5.44501,19000000.0
2008-10-14 04:46:00,5.44577,5.4472,5.44445,5.44672,14000000.0
2008-10-14 04:47:00,5.44662,5.44723,5.44576,5.44723,7000000.0
2008-10-14 04:48:00,5.44652,5.44723,5.44556,5.4469,14000000.0
2008-10-14 04:49:00,5.44615,5.44673,5.44421,5.44453,12000000.0
2008-10-14 04:50:00,5.44525,5.44588,5.44417,5.44588,9000000.0
2008-10-14 04:51:00,5.44546,5.44632,5.44462,5.44575,16000000.0
2008-10-14 04:52:00,5.44597,5.44597,5.44415,5.44555,14000000.0
2008-10-14 04:53:00,5.44509,5.44524,5.44314,5.44507,12000000.0
2008-10-14 04:54:00,5.44496,5.44537,5.44464,5.44464,9000000.0
2008-10-14 04:55:00,5.44491,5.44491,5.44261,5.44379,19000000.0
2008-10-14 04:56:00,5.44312,5.44418,5.44084,5.44145,17000000.0
2008-10-14 04:57:00,5.44141,5.44141,5.4384,5.44004,15000000.0
2008-10-14 04:58:00,5.4407,5.44141,5.43966,5.44141,7000000.0
2008-10-14 04:59:00,5.44199,5.44364,5.44101,5.44364,10000000.0
2008-10-14 05:00:00,5.44416,5.44475,5.44221,5.44416,19000000.0
2008-10-14 05:01:00,5.443,5.44503,5.443,5.44497,8000000.0
2008-10-14 05:02:00,5.44512,5.44552,5.44456,5.44543,8000000.0
2008-10-14 05:03:00,5.44587,5.44758,5.44456,5.44758,13000000.0
2008-10-14 05:04:00,5.44666,5.44708,5.44571,5.44708,16000000.0
2008-10-14 05:05:00,5.44715,5.44715,5.44536,5.44536,17000000.0
2008-10-14 05:06:00,5.44629,5.44629,5.44424,5.44567,15000000.0
2008-10-14 05:07:00,5.44495,5.44641,5.4442,5.44641,9000000.0
2008-10-14 05:08:00,5.44566,5.44589,5.44444,5.44563,14000000.0
2008-10-14 05:09:00,5.44588,5.44588,5.44285,5.44351,15000000.0
2008-10-14 05:10:00,5.44378,5.444,5.44259,5.44342,13000000.0
2008-10-14 05:11:00,5.4432,5.4432,5.44138,5.44235,13000000.0
2008-10-14 05:12:00,5.44306,5.44326,5.44151,5.44274,15000000.0
2008-10-14 05:13:00,5.44166,5.44213,5.44042,5.44206,14000000.0
2008-10-14 05:14:00,5.44284,5.44306,5.4414,5.44197,13000000.0
2008-10-14 05:15:00,5.44339,5.44362,5.44182,5.44298,15000000.0
2008-10-14 05:16:00,5.44319,5.44355,5.44227,5.44269,12000000.0
2008-10-14 05:17:00,5.44397,5.44405,5.44143,5.44347,13000000.0
2008-10-14 05:18:00,5.44368,5.44378,5.44163,5.44335,14000000.0
2008-10-14 05:19:00,5.44218,5.44271,5.44166,5.44271,9000000.0
2008-10-14 05:20:00,5.44234,5.4428,5.44054,5.44254,12000000.0
2008-10-14 05:21:00,5.44393,5.44405,5.44191,5.44366,9000000.0
2008-10-14 05:22:00,5.44465,5.44769,5.44465,5.44769,13000000.0
2008-10-14 05:23:00,5.44793,5.44793,5.4449,5.44615,9000000.0
2008-10-14 05:24:00,5.44642,5.44766,5.44596,5.44764,13000000.0
2008-10-14 05:25:00,5.44722,5.44737,5.44545,5.44607,10000000.0
2008-10-14 05:26:00,5.4467,5.44788,5.446,5.44785,11000000.0
2008-10-14 05:27:00,5.44861,5.44979,5.44774,5.44954,20000000.0
2008-10-14 05:28:00,5.44887,5.44969,5.44829,5.44962,11000000.0
2008-10-14 05:29:00,5.44982,5.44982,5.44713,5.44799,8000000.0
2008-10-14 05:30:00,5.44753,5.44773,5.44563,5.44665,13000000.0
2008-10-14 05:31:00,5.44524,5.4464,5.44438,5.44507,12000000.0
2008-10-14 05:32:00,5.44388,5.44859,5.44388,5.44829,14000000.0
2008-10-14 05:33:00,5.44835,5.44835,5.44707,5.44787,10000000.0
2008-10-14 05:34:00,5.4474,5.4474,5.44462,5.44462,14000000.0
2008-10-14 05:35:00,5.44416,5.44695,5.4434,5.44594,16000000.0
2008-10-14 05:36:00,5.44688,5.447,5.44537,5.44623,11000000.0
2008-10-14 05:37:00,5.44603,5.44612,5.44404,5.44599,14000000.0
2008-10-14 05:38:00,5.44509,5.446,5.44394,5.446,12000000.0
2008-10-14 05:39:00,5.44536,5.44706,5.44488,5.44656,16000000.0
2008-10-14 05:40:00,5.4471,5.44928,5.44625,5.44904,15000000.0
2008-10-14 05:41:00,5.44827,5.44827,5.44486,5.44618,11000000.0
2008-10-14 05:42:00,5.44497,5.44547,5.44343,5.44483,20000000.0
2008-10-14 05:43:00,5.44554,5.44632,5.44428,5.44513,13000000.0
2008-10-14 05:44:00,5.44499,5.44587,5.4445,5.44563,10000000.0
2008-10-14 05:45:00,5.44561,5.44579,5.44403,5.44509,9000000.0
2008-10-14 05:46:00,5.44551,5.44562,5.44328,5.4452,24000000.0
2008-10-14 05:47:00,5.44462,5.44462,5.44116,5.44301,16000000.0
2008-10-14 05:48:00,5.44289,5.44457,5.44226,5.44457,8000000.0
2008-10-14 05:49:00,5.44527,5.44527,5.44318,5.44405,7000000.0
2008-10-14 05:50:00,5.44404,5.44418,5.44277,5.44337,11000000.0
2008-10-14 05:51:00,5.4428,5.44464,5.4428,5.44428,18000000.0
2008-10-14 05:52:00,5.4443,5.4443,5.44282,5.44399,9000000.0
2008-10-14 05:53:00,5.44445,5.44445,5.44206,5.44309,15000000.0
2008-10-14 05:54:00,5.44395,5.44395,5.44187,5.44366,14000000.0
2008-10-14 05:55:00,5.44366,5.44392,5.44246,5.44369,15000000.0
2008-10-14 05:56:00,5.44363,5.44385,5.44222,5.4432,23000000.0
2008-10-14 05:57:00,5.44352,5.44362,5.44004,5.44252,17000000.0
2008-10-14 05:58:00,5.44102,5.44147,5.44034,5.4404,11000000.0
2008-10-14 05:59:00,5.44212,5.44402,5.44032,5.44108,13000000.0
2008-10-14 06:00:00,5.44168,5.44275,5.43929,5.44088,18000000.0
2008-10-14 06:01:00,5.44374,5.44374,5.44022,5.44084,9000000.0
2008-10-14 06:02:00,5.44122,5.44365,5.44037,5.44365,16000000.0
2008-10-14 06:03:00,5.44442,5.44442,5.44081,5.44227,12000000.0
2008-10-14 06:04:00,5.44145,5.44263,5.44086,5.44224,17000000.0
2008-10-14 06:05:00,5.44319,5.44319,5.44129,5.44239,11000000.0
2008-10-14 06:06:00,5.44276,5.44305,5.44089,5.44259,14000000.0
2008-10-14 06:07:00,5.443,5.4434,5.44049,5.44166,13000000.0
2008-10-14 06:08:00,5.44152,5.44287,5.4404,5.44209,13000000.0
2008-10-14 06:09:00,5.441,5.44239,5.43981,5.44193,11000000.0
2008-10-14 06:10:00,5.44109,5.44294,5.44017,5.44286,8000000.0
2008-10-14 06:11:00,5.4414,5.44355,5.4414,5.4424,17000000.0
2008-10-14 06:12:00,5.44284,5.44284,5.4411,5.44237,13000000.0
2008-10-14 06:13:00,5.44228,5.44263,5.44112,5.44263,13000000.0
2008-10-14 06:14:00,5.44176,5.44221,5.4403,5.4403,11000000.0
2008-10-14 06:15:00,5.44105,5.443,5.44045,5.44264,16000000.0
2008-10-14 06:16:00,5.44273,5.44524,5.44212,5.44424,13000000.0
2008-10-14 06:17:00,5.4445,5.44525,5.44282,5.44498,18000000.0
2008-10-14 06:18:00,5.4454,5.44622,5.44309,5.44309,11000000.0
2008-10-14 06:19:00,5.44481,5.44515,5.4435,5.44515,7000000.0
2008-10-14 06:20:00,5.4445,5.44484,5.44162,5.44235,17000000.0
2008-10-14 06:21:00,5.44194,5.4432,5.44093,5.4426,13000000.0
2008-10-14 06:22:00,5.44185,5.44185,5.44165,5.44178,19000000.0
2008-10-14 06:23:00,5.44212,5.44212,5.44014,5.44169,19000000.0
2008-10-14 06:24:00,5.4418,5.44198,5.44009,5.44194,20000000.0
2008-10-14 06:25:00,5.44154,5.44267,5.44133,5.44267,8000000.0
2008-10-14 06:26:00,5.44146,5.44529,5.44146,5.44349,19000000.0
2008-10-14 06:27:00,5.44465,5.44538,5.44295,5.44507,12000000.0
2008-10-14 06:28:00,5.44479,5.44596,5.44408,5.44567,10000000.0
2008-10-14 06:29:00,5.44723,5.44798,5.44649,5.44737,10000000.0
2008-10-14 06:30:00,5.4477,5.45114,5.44652,5.45114,12000000.0
2008-10-14 06:31:00,5.45033,5.45201,5.44926,5.45187,15000000.0
2008-10-14 06:32:00,5.45109,5.45152,5.45007,5.45114,11000000.0
2008-10-14 06:33:00,5.45135,5.45135,5.44844,5.45087,13000000.0
2008-10-14 06:34:00,5.45066,5.45089,5.44911,5.44958,7000000.0
2008-10-14 06:35:00,5.44938,5.4496,5.44812,5.44943,11000000.0
2008-10-14 06:36:00,5.4487,5.4487,5.44704,5.44775,7000000.0
2008-10-14 06:37:00,5.4484,5.44942,5.44764,5.44814,9000000.0
2008-10-14 06:38:00,5.44918,5.44944,5.44803,5.44934,11000000.0
2008-10-14 06:39:00,5.44934,5.45131,5.44893,5.45131,14000000.0
2008-10-14 06:40:00,5.45063,5.45063,5.44774,5.44963,12000000.0
2008-10-14 06:41:00,5.44996,5.44996,5.44652,5.44864,17000000.0
2008-10-14 06:42:00,5.44829,5.44863,5.44576,5.44724,13000000.0
2008-10-14 06:43:00,5.44714,5.44717,5.44518,5.44587,11000000.0
2008-10-14 06:44:00,5.44684,5.4472,5.4446,5.4446,15000000.0
2008-10-14 06:45:00,5.44652,5.44652,5.44554,5.44554,10000000.0
2008-10-14 06:46:00,5.44472,5.44472,5.44042,5.44367,14000000.0
2008-10-14 06:47:00,5.44431,5.44526,5.44351,5.44447,10000000.0
2008-10-14 06:48:00,5.44424,5.44678,5.4433,5.44672,13000000.0
2008-10-14 06:49:00,5.44654,5.44743,5.44546,5.44743,15000000.0
2008-10-14 06:50:00,5.44779,5.44856,5.44733,5.44805,16000000.0
2008-10-14 06:51:00,5.44858,5.45091,5.44816,5.44972,14000000.0
2008-10-14 06:52:00,5.44949,5.44949,5.44804,5.44853,10000000.0
2008-10-14 06:53:00,5.4485,5.44887,5.44732,5.44865,12000000.0
2008-10-14 06:54:00,5.44703,5.44759,5.44415,5.44534,14000000.0
2008-10-14 06:55:00,5.44577,5.44701,5.44501,5.44626,18000000.0
2008-10-14 06:56:00,5.44597,5.44697,5.44529,5.44648,19000000.0
2008-10-14 06:57:00,5.44636,5.44636,5.44421,5.44534,8000000.0
2008-10-14 06:58:00,5.44648,5.44823,5.44539,5.44823,10000000.0
2008-10-14 06:59:00,5.44817,5.44956,5.44747,5.44938,17000000.0
2008-10-14 07:00:00,5.44973,5.44989,5.4484,5.44921,11000000.0
2008-10-14 07:01:00,5.44838,5.44866,5.44539,5.44539,11000000.0
2008-10-14 07:02:00,5.4461,5.44662,5.44289,5.44378,13000000.0
2008-10-14 07:03:00,5.4442,5.4454,5.44305,5.44425,12000000.0
2008-10-14 07:04:00,5.44471,5.44471,5.44169,5.44266,18000000.0
2008-10-14 07:05:00,5.44286,5.44286,5.44012,5.44136,12000000.0
2008-10-14 07:06:00,5.4417,5.4426,5.43972,5.43972,15000000.0
2008-10-14 07:07:00,5.44081,5.44096,5.43953,5.44002,11000000.0
2008-10-14 07:08:00,5.44111,5.44166,5.44002,5.44059,9000000.0
2008-10-14 07:09:00,5.43972,5.4409,5.43903,5.44043,15000000.0
2008-10-14 07:10:00,5.44073,5.44095,5.43869,5.44015,19000000.0
2008-10-14 07:11:00,5.43984,5.44022,5.43796,5.43796,9000000.0
2008-10-14 07:12:00,5.43984,5.43984,5.43687,5.43827,12000000.0
2008-10-14 07:13:00,5.43799,5.439,5.43758,5.43867,19000000.0
2008-10-14 07:14:00,5.4371,5.43924,5.4371,5.43899,8000000.0
2008-10-14 07:15:00,5.4397,5.44098,5.43864,5.44098,16000000.0
2008-10-14 07:16:00,5.4412,5.4412,5.43964,5.44078,18000000.0
2008-10-14 07:17:00,5.44114,5.44223,5.44047,5.44141,22000000.0
2008-10-14 07:18:00,5.44135,5.44323,5.44068,5.44323,16000000.0
2008-10-14 07:19:00,5.44308,5.44333,5.44147,5.44323,17000000.0
2008-10-14 07:20:00,5.44186,5.44295,5.43858,5.43946,14000000.0
2008-10-14 07:21:00,5.43947,5.44077,5.43947,5.43985,16000000.0
2008-10-14 07:22:00,5.43962,5.44152,5.43949,5.43995,14000000.0
2008-10-14 07:23:00,5.44071,5.44257,5.44017,5.44054,17000000.0
2008-10-14 07:24:00,5.44087,5.44236,5.44081,5.44126,9000000.0
2008-10-14 07:25:00,5.44133,5.44299,5.44104,5.44142,13000000.0
2008-10-14 07:26:00,5.4432,5.44569,5.44288,5.44553,13000000.0
2008-10-14 07:27:00,5.44646,5.44718,5.44462,5.44478,7000000.0
2008-10-14 07:28:00,5.44439,5.44635,5.44439,5.44565,18000000.0
2008-10-14 07:29:00,5.44481,5.44606,5.44463,5.44606,8000000.0
2008-10-14 07:30:00,5.44579,5.44695,5.44494,5.44693,16000000.0
2008-10-14 07:31:00,5.44747,5.44783,5.44571,5.4462,15000000.0
2008-10-14 07:32:00,5.44526,5.44565,5.44377,5.44439,13000000.0
2008-10-14 07:33:00,5.44363,5.44383,5.44147,5.44176,8000000.0
2008-10-14 07:34:00,5.44236,5.44515,5.44181,5.44181,11000000.0
2008-10-14 07:35:00,5.44267,5.4435,5.44118,5.44254,16000000.0
2008-10-14 07:36:00,5.44186,5.44226,5.44074,5.4408,11000000.0
2008-10-14 07:37:00,5.44016,5.44119,5.43941,5.44076,17000000.0
2008-10-14 07:38:00,5.44134,5.44277,5.44101,5.44228,9000000.0
2008-10-14 07:39:00,5.44271,5.44271,5.44147,5.44219,12000000.0
2008-10-14 07:40:00,5.44271,5.44352,5.44199,5.44283,14000000.0
2008-10-14 07:41:00,5.44255,5.44413,5.44244,5.44288,14000000.0
2008-10-14 07:42:00,5.44342,5.44342,5.44221,5.44284,8000000.0
2008-10-14 07:43:00,5.44259,5.44356,5.44155,5.44279,15000000.0
2008-10-14 07:44:00,5.44296,5.44318,5.44225,5.44294,13000000.0
2008-10-14 07:45:00,5.44195,5.44324,5.44193,5.44201,19000000.0
2008-10-14 07:46:00,5.44246,5.44246,5.44051,5.44059,11000000.0
2008-10-14 07:47:00,5.44112,5.44176,5.44037,5.44133,16000000.0
2008-10-14 07:48:00,5.44023,5.44105,5.43931,5.43931,9000000.0
2008-10-14 07:49:00,5.44076,5.4408,5.43993,5.44019,11000000.0
2008-10-14 07:50:00,5.43935,5.43935,5.43748,5.43758,11000000.0
2008-10-14 07:51:00,5.43774,5.43976,5.43718,5.43812,13000000.0
2008-10-14 07:52:00,5.43951,5.44096,5.43884,5.44096,14000000.0
2008-10-14 07:53:00,5.43917,5.43981,5.43861,5.43905,10000000.0
2008-10-14 07:54:00,5.43984,5.43984,5.43805,5.43872,17000000.0
2008-10-14 07:55:00,5.4388,5.4388,5.43748,5.43844,10000000.0
2008-10-14 07:56:00,5.43901,5.44101,5.43892,5.44021,11000000.0
2008-10-14 07:57:00,5.44063,5.44105,5.43941,5.44055,11000000.0
2008-10-14 07:58:00,5.44074,5.44098,5.43942,5.43942,24000000.0
2008-10-14 07:59:00,5.44004,5.44134,5.43956,5.44087,11000000.0
2008-10-14 08:00:00,5.44127,5.4415,5.44053,5.44143,14000000.0
2008-10-14 08:01:00,5.4401,5.44099,5.43915,5.43934,15000000.0
2008-10-14 08:02:00,5.43957,5.43957,5.43765,5.43765,16000000.0
2008-10-14 08:03:00,5.43778,5.4388,5.43742,5.43849,10000000.0
2008-10-14 08:04:00,5.43796,5.4393,5.43743,5.43859,13000000.0
2008-10-14 08:05:00,5.43927,5.4419,5.43888,5.44186,18000000.0
2008-10-14 08:06:00,5.44234,5.44491,5.44227,5.44459,14000000.0
2008-10-14 08:07:00,5.4455,5.44635,5.44429,5.44511,11000000.0
2008-10-14 08:08:00,5.44519,5.44725,5.44332,5.44617,19000000.0
2008-10-14 08:09:00,5.446,5.44695,5.44514,5.44627,9000000.0
2008-10-14 08:10:00,5.44642,5.44856,5.44642,5.44762,8000000.0
2008-10-14 08:11:00,5.44752,5.44791,5.44617,5.44645,16000000.0
2008-10-14 08:12:00,5.44658,5.44668,5.44487,5.44583,16000000.0
2008-10-14 08:13:00,5.44548,5.44669,5.44302,5.44533,15000000.0
2008-10-14 08:14:00,5.44558,5.44815,5.44519,5.44597,15000000.0
2008-10-14 08:15:00,5.44699,5.44778,5.44558,5.44609,14000000.0
2008-10-14 08:16:00,5.44686,5.44722,5.4454,5.44588,14000000.0
2008-10-14 08:17:00,5.44625,5.44648,5.44513,5.44578,15000000.0
2008-10-14 08:18:00,5.44499,5.44618,5.44499,5.44581,11000000.0
2008-10-14 08:19:00,5.44573,5.44719,5.4454,5.44637,16000000.0
2008-10-14 08:20:00,5.44653,5.45461,5.44653,5.45309,17000000.0
2008-10-14 08:21:00,5.45428,5.45452,5.45147,5.45309,15000000.0
2008-10-14 08:22:00,5.45183,5.45327,5.45183,5.45226,8000000.0
2008-10-14 08:23:00,5.45444,5.45903,5.45345,5.45903,15000000.0
2008-10-14 08:24:00,5.45918,5.45918,5.45383,5.45609,8000000.0
2008-10-14 08:25:00,5.45576,5.45585,5.45097,5.45335,17000000.0
2008-10-14 08:26:00,5.45445,5.45507,5.45391,5.45418,14000000.0
2008-10-14 08:27:00,5.45495,5.45746,5.4548,5.45746,9000000.0
2008-10-14 08:28:00,5.45597,5.45714,5.45543,5.4564,11000000.0
2008-10-14 08:29:00,5.45512,5.45591,5.45436,5.45579,15000000.0
2008-10-14 08:30:00,5.45613,5.45717,5.45448,5.45536,10000000.0
2008-10-14 08:31:00,5.45361,5.45456,5.45061,5.45138,17000000.0
2008-10-14 08:32:00,5.44946,5.44999,5.44787,5.44787,20000000.0
2008-10-14 08:33:00,5.44786,5.44975,5.44773,5.44958,7000000.0
2008-10-14 08:34:00,5.45021,5.45048,5.44869,5.44869,8000000.0
2008-10-14 08:35:00,5.44975,5.45274,5.44922,5.45268,19000000.0
2008-10-14 08:36:00,5.45348,5.45526,5.45176,5.45526,14000000.0
2008-10-14 08:37:00,5.4558,5.45599,5.45322,5.45422,12000000.0
2008-10-14 08:38:00,5.45384,5.45422,5.45234,5.45311,13000000.0
2008-10-14 08:39:00,5.45453,5.45521,5.45304,5.45437,14000000.0
2008-10-14 08:40:00,5.45568,5.45574,5.453,5.453,12000000.0
2008-10-14 08:41:00,5.45366,5.45387,5.45267,5.45328,11000000.0
2008-10-14 08:42:00,5.45219,5.45283,5.45017,5.45271,18000000.0
2008-10-14 08:43:00,5.4532,5.45528,5.4532,5.4548,8000000.0
2008-10-14 08:44:00,5.45531,5.45825,5.45375,5.4578,12000000.0
2008-10-14 08:45:00,5.45866,5.45866,5.45583,5.45751,20000000.0
2008-10-14 08:46:00,5.4563,5.45924,5.45625,5.45902,10000000.0
2008-10-14 08:47:00,5.4598,5.45995,5.45692,5.45743,13000000.0
2008-10-14 08:48:00,5.45652,5.4581,5.45532,5.45807,16000000.0
2008-10-14 08:49:00,5.45894,5.45926,5.4578,5.45926,9000000.0
2008-10-14 08:50:00,5.45884,5.4611,5.45831,5.45959,17000000.0
2008-10-14 08:51:00,5.46044,5.46146,5.45992,5.46004,8000000.0
2008-10-14 08:52:00,5.45945,5.46343,5.45945,5.46258,20000000.0
2008-10-14 08:53:00,5.46236,5.46236,5.45967,5.4623,16000000.0
2008-10-14 08:54:00,5.46029,5.46085,5.45873,5.46001,15000000.0
2008-10-14 08:55:00,5.45842,5.46119,5.45842,5.46057,12000000.0
2008-10-14 08:56:00,5.46003,5.46064,5.45877,5.45955,14000000.0
2008-10-14 08:57:00,5.46052,5.46057,5.45844,5.45922,14000000.0
2008-10-14 08:58:00,5.45919,5.45974,5.45685,5.45974,15000000.0
2008-10-14 08:59:00,5.4589,5.461,5.45889,5.461,15000000.0
2008-10-14 09:00:00,5.4625,5.46256,5.46107,5.46184,14000000.0
2008-10-14 09:01:00,5.46081,5.46268,5.46081,5.46168,14000000.0
2008-10-14 09:02:00,5.46178,5.46212,5.45982,5.46181,17000000.0
2008-10-14 09:03:00,5.46107,5.46152,5.45987,5.46132,16000000.0
2008-10-14 09:04:00,5.46142,5.46178,5.45941,5.46043,10000000.0
2008-10-14 09:05:00,5.46014,5.46069,5.458,5.45964,14000000.0
2008-10-14 09:06:00,5.45802,5.4585,5.45545,5.45545,14000000.0
2008-10-14 09:07:00,5.45651,5.45774,5.45621,5.45674,9000000.0
2008-10-14 09:08:00,5.45777,5.46059,5.45645,5.46059,17000000.0
2008-10-14 09:09:00,5.46197,5.46223,5.46056,5.46071,9000000.0
2008-10-14 09:10:00,5.46289,5.46575,5.46132,5.46575,12000000.0
2008-10-14 09:11:00,5.46461,5.46643,5.46357,5.46456,15000000.0
2008-10-14 09:12:00,5.46275,5.46394,5.46105,5.46373,14000000.0
2008-10-14 09:13:00,5.46366,5.46366,5.45922,5.46202,12000000.0
2008-10-14 09:14:00,5.46205,5.46285,5.45905,5.46285,13000000.0
2008-10-14 09:15:00,5.46268,5.46292,5.45767,5.45937,13000000.0
2008-10-14 09:16:00,5.45812,5.46058,5.45698,5.4576,10000000.0
2008-10-14 09:17:00,5.45668,5.45787,5.45513,5.4557,14000000.0
2008-10-14 09:18:00,5.45643,5.4573,5.45548,5.45717,16000000.0
2008-10-14 09:19:00,5.45858,5.45924,5.4573,5.45821,14000000.0
2008-10-14 09:20:00,5.45933,5.45946,5.45751,5.45866,11000000.0
2008-10-14 09:21:00,5.45698,5.45825,5.4563,5.45668,11000000.0
2008-10-14 09:22:00,5.45674,5.45821,5.45581,5.45719,18000000.0
2008-10-14 09:23:00,5.45653,5.45701,5.45427,5.45427,18000000.0
2008-10-14 09:24:00,5.45362,5.45527,5.45239,5.4535,18000000.0
2008-10-14 09:25:00,5.45391,5.45503,5.45345,5.45414,13000000.0
2008-10-14 09:26:00,5.45466,5.4556,5.45403,5.45403,13000000.0
2008-10-14 09:27:00,5.45548,5.45552,5.45402,5.4551,11000000.0
2008-10-14 09:28:00,5.45574,5.45574,5.45443,5.45541,12000000.0
2008-10-14 09:29:00,5.45504,5.45673,5.45495,5.45619,16000000.0
2008-10-14 09:30:00,5.4543,5.45645,5.45381,5.45645,11000000.0
2008-10-14 09:31:00,5.45546,5.45669,5.45404,5.4556,13000000.0
2008-10-14 09:32:00,5.45392,5.45452,5.45221,5.45243,14000000.0
2008-10-14 09:33:00,5.45236,5.45284,5.45131,5.45253,16000000.0
2008-10-14 09:34:00,5.45273,5.4539,5.45124,5.45124,13000000.0
2008-10-14 09:35:00,5.45105,5.45175,5.44981,5.44981,9000000.0
2008-10-14 09:36:00,5.44936,5.44936,5.44502,5.44578,7000000.0
2008-10-14 09:37:00,5.44594,5.44774,5.44498,5.44711,14000000.0
2008-10-14 09:38:00,5.44798,5.45162,5.44736,5.45107,18000000.0
2008-10-14 09:39:00,5.45065,5.45123,5.44948,5.45097,15000000.0
2008-10-14 09:40:00,5.45091,5.451,5.44963,5.44968,10000000.0
2008-10-14 09:41:00,5.44997,5.45026,5.44778,5.44778,14000000.0
2008-10-14 09:42:00,5.44815,5.4483,5.44686,5.44718,18000000.0
2008-10-14 09:43:00,5.44681,5.44745,5.44616,5.44666,9000000.0
2008-10-14 09:44:00,5.44782,5.44882,5.44671,5.44853,10000000.0
2008-10-14 09:45:00,5.44945,5.45006,5.44805,5.44971,10000000.0
2008-10-14 09:46:00,5.44894,5.45025,5.44694,5.44754,14000000.0
2008-10-14 09:47:00,5.44881,5.4495,5.44781,5.44852,11000000.0
2008-10-14 09:48:00,5.44778,5.44799,5.44607,5.44797,10000000.0
2008-10-14 09:49:00,5.44731,5.44731,5.44422,5.44577,13000000.0
2008-10-14 09:50:00,5.44491,5.44547,5.44263,5.44322,12000000.0
2008-10-14 09:51:00,5.44378,5.44378,5.44011,5.44011,18000000.0
2008-10-14 09:52:00,5.44232,5.44421,5.44078,5.44421,12000000.0
2008-10-14 09:53:00,5.44392,5.4471,5.44323,5.44661,18000000.0
2008-10-14 09:54:00,5.44734,5.44751,5.44493,5.44616,13000000.0
2008-10-14 09:55:00,5.44756,5.44916,5.44657,5.44746,14000000.0
2008-10-14 09:56:00,5.44791,5.44852,5.44642,5.44689,16000000.0
2008-10-14 09:57:00,5.44718,5.44767,5.4456,5.44687,17000000.0
2008-10-14 09:58:00,5.44625,5.4479,5.44625,5.44626,18000000.0
2008-10-14 09:59:00,5.44665,5.44721,5.44588,5.44683,7000000.0
2008-10-14 10:00:00,5.44711,5.44711,5.44401,5.44664,13000000.0
2008-10-14 10:01:00,5.44546,5.44794,5.44546,5.44664,15000000.0
2008-10-14 10:02:00,5.44699,5.44796,5.44659,5.44659,10000000.0
2008-10-14 10:03:00,5.44614,5.44728,5.44471,5.44646,15000000.0
2008-10-14 10:04:00,5.44557,5.44601,5.44281,5.44281,13000000.0
2008-10-14 10:05:00,5.44415,5.44661,5.44311,5.44311,16000000.0
2008-10-14 10:06:00,5.44343,5.44587,5.44307,5.44488,16000000.0
2008-10-14 10:07:00,5.44612,5.44835,5.44437,5.44831,24000000.0
2008-10-14 10:08:00,5.44817,5.44822,5.44635,5.44679,13000000.0
2008-10-14 10:09:00,5.44719,5.44768,5.44549,5.44738,17000000.0
2008-10-14 10:10:00,5.44794,5.44835,5.44618,5.44736,14000000.0
2008-10-14 10:11:00,5.4476,5.44991,5.44692,5.44991,14000000.0
2008-10-14 10:12:00,5.44987,5.45098,5.44836,5.45098,9000000.0
2008-10-14 10:13:00,5.45047,5.45113,5.45001,5.45039,13000000.0
2008-10-14 10:14:00,5.45031,5.45031,5.44852,5.44943,10000000.0
2008-10-14 10:15:00,5.44925,5.45081,5.44921,5.45009,19000000.0
2008-10-14 10:16:00,5.44844,5.45044,5.44844,5.45018,11000000.0
2008-10-14 10:17:00,5.45069,5.45147,5.44999,5.45147,13000000.0
2008-10-14 10:18:00,5.45165,5.45332,5.45121,5.45286,21000000.0
2008-10-14 10:19:00,5.45331,5.45383,5.45218,5.4529,12000000.0
2008-10-14 10:20:00,5.45391,5.45453,5.45308,5.45408,8000000.0
2008-10-14 10:21:00,5.45374,5.45436,5.45254,5.45343,17000000.0
2008-10-14 10:22:00,5.45308,5.45308,5.44934,5.45136,15000000.0
2008-10-14 10:23:00,5.4487,5.4498,5.44823,5.44954,11000000.0
2008-10-14 10:24:00,5.44926,5.44938,5.44721,5.44913,13000000.0
2008-10-14 10:25:00,5.44749,5.44929,5.44729,5.44794,14000000.0
2008-10-14 10:26:00,5.44755,5.4496,5.44755,5.4496,10000000.0
2008-10-14 10:27:00,5.45057,5.4531,5.44946,5.4531,9000000.0
2008-10-14 10:28:00,5.45244,5.45345,5.45099,5.45114,11000000.0
2008-10-14 10:29:00,5.45116,5.4512,5.44965,5.45015,19000000.0
2008-10-14 10:30:00,5.45102,5.45102,5.44904,5.44904,11000000.0
2008-10-14 10:31:00,5.44981,5.45087,5.44811,5.45001,15000000.0
2008-10-14 10:32:00,5.45007,5.45007,5.4485,5.44921,9000000.0
2008-10-14 10:33:00,5.44883,5.44894,5.44664,5.44742,16000000.0
2008-10-14 10:34:00,5.44595,5.44701,5.44517,5.44645,11000000.0
2008-10-14 10:35:00,5.44585,5.44672,5.4453,5.44667,9000000.0
2008-10-14 10:36:00,5.446,5.44826,5.44574,5.44746,13000000.0
2008-10-14 10:37:00,5.44687,5.448,5.44624,5.44708,14000000.0
2008-10-14 10:38:00,5.44732,5.44955,5.44732,5.44884,7000000.0
2008-10-14 10:39:00,5.45046,5.45236,5.45014,5.45103,12000000.0
2008-10-14 10:40:00,5.45207,5.45433,5.45176,5.45341,17000000.0
2008-10-14 10:41:00,5.4532,5.45833,5.4532,5.45833,15000000.0
2008-10-14 10:42:00,5.45746,5.45864,5.4565,5.45827,13000000.0
2008-10-14 10:43:00,5.45785,5.45819,5.45596,5.45734,15000000.0
2008-10-14 10:44:00,5.45686,5.45686,5.45502,5.45527,11000000.0
2008-10-14 10:45:00,5.45532,5.45673,5.4541,5.45654,17000000.0
2008-10-14 10:46:00,5.45512,5.45565,5.45399,5.45565,9000000.0
2008-10-14 10:47:00,5.45367,5.45521,5.45333,5.45473,9000000.0
2008-10-14 10:48:00,5.45386,5.456,5.45352,5.45508,11000000.0
2008-10-14 10:49:00,5.45424,5.45699,5.45413,5.45699,11000000.0
2008-10-14 10:50:00,5.45585,5.45654,5.45511,5.45566,16000000.0
2008-10-14 10:51:00,5.45609,5.45657,5.45467,5.4564,21000000.0
2008-10-14 10:52:00,5.45625,5.45962,5.45606,5.45962,8000000.0
2008-10-14 10:53:00,5.46048,5.46091,5.45843,5.45958,12000000.0
2008-10-14 10:54:00,5.4594,5.46232,5.4593,5.46042,16000000.0
2008-10-14 10:55:00,5.461,5.461,5.45861,5.45999,13000000.0
2008-10-14 10:56:00,5.459,5.46095,5.45849,5.45906,16000000.0
2008-10-14 10:57:00,5.45858,5.4601,5.45767,5.45767,10000000.0
2008-10-14 10:58:00,5.45774,5.45952,5.45732,5.45847,12000000.0
2008-10-14 10:59:00,5.4595,5.46068,5.45817,5.46068,11000000.0
2008-10-14 11:00:00,5.46137,5.46603,5.46095,5.46603,13000000.0
2008-10-14 11:01:00,5.46685,5.46685,5.46174,5.46175,9000000.0
2008-10-14 11:02:00,5.46107,5.46203,5.45906,5.45906,8000000.0
2008-10-14 11:03:00,5.45657,5.457,5.45515,5.45529,10000000.0
2008-10-14 11:04:00,5.45578,5.45797,5.45544,5.45655,12000000.0
2008-10-14 11:05:00,5.4559,5.45638,5.45416,5.45467,11000000.0
2008-10-14 11:06:00,5.45216,5.45454,5.45174,5.45378,8000000.0
2008-10-14 11:07:00,5.45306,5.4537,5.45145,5.45337,14000000.0
2008-10-14 11:08:00,5.45362,5.45514,5.45324,5.45514,18000000.0
2008-10-14 11:09:00,5.45507,5.45507,5.45332,5.45442,15000000.0
2008-10-14 11:10:00,5.45426,5.45536,5.44954,5.44954,12000000.0
2008-10-14 11:11:00,5.4505,5.4505,5.44858,5.44903,11000000.0
2008-10-14 11:12:00,5.4479,5.44812,5.44394,5.44438,8000000.0
2008-10-14 11:13:00,5.44466,5.44835,5.44383,5.44827,15000000.0
2008-10-14 11:14:00,5.4489,5.44962,5.44826,5.44925,13000000.0
2008-10-14 11:15:00,5.44921,5.45055,5.44804,5.44956,20000000.0
2008-10-14 11:16:00,5.44925,5.44925,5.44564,5.44742,15000000.0
2008-10-14 11:17:00,5.44691,5.44844,5.44665,5.44799,18000000.0
2008-10-14 11:18:00,5.44807,5.44828,5.44575,5.44575,20000000.0
2008-10-14 11:19:00,5.44726,5.44947,5.44653,5.44814,13000000.0
2008-10-14 11:20:00,5.44683,5.44842,5.44644,5.44798,20000000.0
2008-10-14 11:21:00,5.44772,5.44922,5.44687,5.44829,18000000.0
2008-10-14 11:22:00,5.44785,5.44803,5.44439,5.44542,18000000.0
2008-10-14 11:23:00,5.44526,5.44636,5.44462,5.44551,13000000.0
2008-10-14 11:24:00,5.4464,5.44648,5.44506,5.44573,9000000.0
2008-10-14 11:25:00,5.44697,5.44776,5.4457,5.4476,8000000.0
2008-10-14 11:26:00,5.44878,5.44992,5.44796,5.44992,8000000.0
2008-10-14 11:27:00,5.44821,5.44968,5.44756,5.44968,7000000.0
2008-10-14 11:28:00,5.44853,5.44858,5.44578,5.44642,14000000.0
2008-10-14 11:29:00,5.44623,5.44833,5.44598,5.44811,16000000.0
2008-10-14 11:30:00,5.44685,5.44769,5.44576,5.44743,7000000.0
2008-10-14 11:31:00,5.44679,5.44699,5.44542,5.44585,15000000.0
2008-10-14 11:32:00,5.44686,5.4474,5.44575,5.44718,10000000.0
2008-10-14 11:33:00,5.44674,5.44727,5.4459,5.44671,8000000.0
2008-10-14 11:34:00,5.4466,5.44661,5.44444,5.44536,11000000.0
2008-10-14 11:35:00,5.44506,5.44545,5.44316,5.44401,15000000.0
2008-10-14 11:36:00,5.44214,5.44569,5.44214,5.44456,14000000.0
2008-10-14 11:37:00,5.44431,5.44746,5.44431,5.44746,11000000.0
2008-10-14 11:38:00,5.44773,5.44905,5.44706,5.44767,12000000.0
2008-10-14 11:39:00,5.44948,5.44982,5.44813,5.44813,13000000.0
2008-10-14 11:40:00,5.44713,5.448,5.44578,5.44706,8000000.0
2008-10-14 11:41:00,5.4467,5.44809,5.44445,5.44445,13000000.0
2008-10-14 11:42:00,5.4466,5.44799,5.44505,5.44799,18000000.0
2008-10-14 11:43:00,5.44755,5.4479,5.4456,5.44687,13000000.0
2008-10-14 11:44:00,5.4479,5.44857,5.44701,5.44851,14000000.0
2008-10-14 11:45:00,5.44928,5.44956,5.44784,5.44833,12000000.0
2008-10-14 11:46:00,5.44907,5.45055,5.44851,5.45055,14000000.0
2008-10-14 11:47:00,5.45002,5.45116,5.44966,5.4511,15000000.0
2008-10-14 11:48:00,5.45127,5.45254,5.45086,5.45118,9000000.0
2008-10-14 11:49:00,5.45137,5.45243,5.44988,5.45243,14000000.0
2008-10-14 11:50:00,5.45068,5.45241,5.44987,5.45049,17000000.0
2008-10-14 11:51:00,5.4505,5.45119,5.4484,5.4484,15000000.0
2008-10-14 11:52:00,5.44891,5.45025,5.44835,5.44934,15000000.0
2008-10-14 11:53:00,5.44945,5.44992,5.4479,5.44832,14000000.0
2008-10-14 11:54:00,5.44734,5.44738,5.446,5.4464,9000000.0
2008-10-14 11:55:00,5.44747,5.4482,5.44654,5.44654,11000000.0
2008-10-14 11:56:00,5.44727,5.44794,5.44605,5.44731,13000000.0
2008-10-14 11:57:00,5.44686,5.44728,5.44597,5.44624,13000000.0
2008-10-14 11:58:00,5.44615,5.44641,5.4422,5.4422,12000000.0
2008-10-14 11:59:00,5.44174,5.44174,5.43673,5.4376,12000000.0
2008-10-14 12:00:00,5.4374,5.43985,5.43698,5.43985,12000000.0
2008-10-14 12:01:00,5.44041,5.44075,5.43918,5.44022,22000000.0
2008-10-14 12:02:00,5.4404,5.44051,5.43787,5.43894,10000000.0
2008-10-14 12:03:00,5.43941,5.43941,5.43352,5.43555,18000000.0
2008-10-14 12:04:00,5.4356,5.43615,5.43195,5.43518,12000000.0
2008-10-14 12:05:00,5.43272,5.4329,5.42818,5.43073,15000000.0
2008-10-14 12:06:00,5.43118,5.43292,5.42958,5.43211,14000000.0
2008-10-14 12:07:00,5.43298,5.43311,5.43049,5.4307,15000000.0
2008-10-14 12:08:00,5.42937,5.43089,5.42779,5.42795,19000000.0
2008-10-14 12:09:00,5.42889,5.43125,5.42829,5.43052,12000000.0
2008-10-14 12:10:00,5.43095,5.43199,5.43058,5.43102,23000000.0
2008-10-14 12:11:00,5.43202,5.43372,5.4304,5.43318,21000000.0
2008-10-14 12:12:00,5.43371,5.43462,5.43327,5.43338,9000000.0
2008-10-14 12:13:00,5.43296,5.43393,5.43184,5.43219,13000000.0
2008-10-14 12:14:00,5.43387,5.43618,5.43258,5.43459,15000000.0
2008-10-14 12:15:00,5.43653,5.43653,5.43406,5.43406,14000000.0
2008-10-14 12:16:00,5.43489,5.43574,5.43349,5.43574,16000000.0
2008-10-14 12:17:00,5.43462,5.43527,5.43307,5.43474,13000000.0
2008-10-14 12:18:00,5.43495,5.43502,5.4322,5.43294,9000000.0
2008-10-14 12:19:00,5.43244,5.43327,5.43129,5.43327,10000000.0
2008-10-14 12:20:00,5.43328,5.43344,5.43196,5.43308,7000000.0
2008-10-14 12:21:00,5.43258,5.4335,5.431,5.43246,13000000.0
2008-10-14 12:22:00,5.43242,5.43309,5.43128,5.43272,10000000.0
2008-10-14 12:23:00,5.43236,5.43273,5.43064,5.43118,10000000.0
2008-10-14 12:24:00,5.43198,5.43198,5.4304,5.43058,12000000.0
2008-10-14 12:25:00,5.43117,5.43173,5.42988,5.42988,12000000.0
2008-10-14 12:26:00,5.43041,5.43098,5.42944,5.43037,20000000.0
2008-10-14 12:27:00,5.42857,5.43035,5.42811,5.42971,12000000.0
2008-10-14 12:28:00,5.42841,5.42906,5.42738,5.42767,14000000.0
2008-10-14 12:29:00,5.42858,5.42858,5.42575,5.42728,10000000.0
2008-10-14 12:30:00,5.42415,5.42563,5.42141,5.42297,19000000.0
2008-10-14 12:31:00,5.42278,5.42355,5.42153,5.42205,11000000.0
2008-10-14 12:32:00,5.42401,5.42435,5.42273,5.4235,10000000.0
2008-10-14 12:33:00,5.42248,5.42256,5.41978,5.42201,15000000.0
2008-10-14 12:34:00,5.42101,5.42243,5.42024,5.42241,16000000.0
2008-10-14 12:35:00,5.42227,5.42235,5.4208,5.42143,10000000.0
2008-10-14 12:36:00,5.42228,5.42241,5.41957,5.41957,11000000.0
2008-10-14 12:37:00,5.41961,5.4223,5.41916,5.42169,10000000.0
2008-10-14 12:38:00,5.42202,5.42202,5.41725,5.41891,14000000.0
2008-10-14 12:39:00,5.42016,5.42016,5.41724,5.41871,14000000.0
2008-10-14 12:40:00,5.42021,5.42128,5.41846,5.41846,11000000.0
2008-10-14 12:41:00,5.41946,5.42087,5.41858,5.4207,12000000.0
2008-10-14 12:42:00,5.42022,5.42022,5.41829,5.41961,14000000.0
2008-10-14 12:43:00,5.42096,5.4234,5.4206,5.42257,15000000.0
2008-10-14 12:44:00,5.42245,5.42427,5.42175,5.42341,16000000.0
2008-10-14 12:45:00,5.42458,5.42458,5.42147,5.42257,10000000.0
2008-10-14 12:46:00,5.42447,5.42514,5.42328,5.42381,12000000.0
2008-10-14 12:47:00,5.4245,5.42466,5.42267,5.42267,13000000.0
2008-10-14 12:48:00,5.4223,5.42404,5.4223,5.42349,12000000.0
2008-10-14 12:49:00,5.42312,5.42443,5.4228,5.4228,14000000.0
2008-10-14 12:50:00,5.42276,5.42353,5.42144,5.42243,9000000.0
2008-10-14 12:51:00,5.42281,5.42281,5.42119,5.42248,10000000.0
2008-10-14 12:52:00,5.42281,5.42357,5.42158,5.42313,22000000.0
2008-10-14 12:53:00,5.4229,5.42332,5.42034,5.42111,14000000.0
2008-10-14 12:54:00,5.42164,5.4235,5.42073,5.42317,13000000.0
2008-10-14 12:55:00,5.42288,5.42368,5.42173,5.42187,21000000.0
2008-10-14 12:56:00,5.42132,5.42315,5.42104,5.42161,18000000.0
2008-10-14 12:57:00,5.42052,5.42229,5.42052,5.42211,7000000.0
2008-10-14 12:58:00,5.42062,5.42079,5.41872,5.41872,12000000.0
2008-10-14 12:59:00,5.41898,5.42246,5.41807,5.42246,18000000.0
2008-10-14 13:00:00,5.42231,5.42231,5.41833,5.4185,14000000.0
2008-10-14 13:01:00,5.41933,5.42079,5.41868,5.41984,11000000.0
2008-10-14 13:02:00,5.4205,5.42137,5.41841,5.41953,15000000.0
2008-10-14 13:03:00,5.42005,5.42082,5.4189,5.41937,15000000.0
2008-10-14 13:04:00,5.419,5.42072,5.41795,5.42026,16000000.0
2008-10-14 13:05:00,5.42087,5.42103,5.41808,5.41931,9000000.0
2008-10-14 13:06:00,5.41966,5.42121,5.41851,5.42067,13000000.0
2008-10-14 13:07:00,5.4202,5.42138,5.41899,5.42085,13000000.0
2008-10-14 13:08:00,5.42098,5.42113,5.41947,5.42002,10000000.0
2008-10-14 13:09:00,5.41792,5.41937,5.41672,5.41827,15000000.0
2008-10-14 13:10:00,5.417,5.41741,5.41463,5.41514,12000000.0
2008-10-14 13:11:00,5.41725,5.41779,5.41543,5.41564,12000000.0
2008-10-14 13:12:00,5.41615,5.41624,5.41421,5.41624,12000000.0
2008-10-14 13:13:00,5.41481,5.41599,5.41445,5.41544,11000000.0
2008-10-14 13:14:00,5.41639,5.41659,5.41441,5.41542,9000000.0
2008-10-14 13:15:00,5.41363,5.41467,5.41294,5.41433,15000000.0
2008-10-14 13:16:00,5.41405,5.41448,5.41274,5.41329,15000000.0
2008-10-14 13:17:00,5.41406,5.41496,5.41129,5.41375,17000000.0
2008-10-14 13:18:00,5.41467,5.41539,5.41264,5.41465,15000000.0
2008-10-14 13:19:00,5.41607,5.41657,5.41466,5.41633,15000000.0
2008-10-14 13:20:00,5.41704,5.41943,5.41614,5.41943,19000000.0
2008-10-14 13:21:00,5.41953,5.42039,5.41901,5.41943,10000000.0
2008-10-14 13:22:00,5.41849,5.4197,5.41847,5.4197,8000000.0
2008-10-14 13:23:00,5.41929,5.42085,5.41899,5.4208,15000000.0
2008-10-14 13:24:00,5.4191,5.42074,5.41869,5.41934,11000000.0
2008-10-14 13:25:00,5.41974,5.41975,5.41765,5.41765,9000000.0
2008-10-14 13:26:00,5.4178,5.41854,5.41746,5.41822,8000000.0
2008-10-14 13:27:00,5.41937,5.41937,5.41668,5.41733,15000000.0
2008-10-14 13:28:00,5.41876,5.41876,5.41689,5.41689,17000000.0
2008-10-14 13:29:00,5.41609,5.41658,5.41471,5.41471,11000000.0
2008-10-14 13:30:00,5.41473,5.41525,5.41286,5.41286,21000000.0
2008-10-14 13:31:00,5.41376,5.41457,5.41262,5.41446,11000000.0
2008-10-14 13:32:00,5.41349,5.41349,5.41175,5.41293,10000000.0
2008-10-14 13:33:00,5.41379,5.41668,5.41308,5.41668,8000000.0
2008-10-14 13:34:00,5.41539,5.41671,5.41498,5.41646,15000000.0
2008-10-14 13:35:00,5.41474,5.41773,5.41474,5.41629,13000000.0
2008-10-14 13:36:00,5.41697,5.41815,5.41625,5.41746,11000000.0
2008-10-14 13:37:00,5.41627,5.41872,5.41627,5.41872,8000000.0
2008-10-14 13:38:00,5.41813,5.41813,5.41442,5.41542,13000000.0
2008-10-14 13:39:00,5.41464,5.41561,5.41347,5.4144,7000000.0
2008-10-14 13:40:00,5.41404,5.415,5.41252,5.41292,12000000.0
2008-10-14 13:41:00,5.41221,5.41274,5.40999,5.41181,15000000.0
2008-10-14 13:42:00,5.41236,5.41365,5.4111,5.4111,22000000.0
2008-10-14 13:43:00,5.41242,5.41307,5.41072,5.41307,13000000.0
2008-10-14 13:44:00,5.41292,5.41399,5.41244,5.41396,14000000.0
2008-10-14 13:45:00,5.41555,5.41607,5.41405,5.41589,7000000.0
2008-10-14 13:46:00,5.4167,5.41781,5.41587,5.4176,11000000.0
2008-10-14 13:47:00,5.41834,5.41834,5.41528,5.41565,11000000.0
2008-10-14 13:48:00,5.41535,5.41657,5.41235,5.41604,14000000.0
2008-10-14 13:49:00,5.41699,5.41838,5.4155,5.41809,13000000.0
2008-10-14 13:50:00,5.4184,5.4203,5.41802,5.41857,12000000.0
2008-10-14 13:51:00,5.42048,5.42092,5.4189,5.41977,11000000.0
2008-10-14 13:52:00,5.4198,5.42022,5.41892,5.41973,9000000.0
2008-10-14 13:53:00,5.41835,5.41947,5.41731,5.41905,11000000.0
2008-10-14 13:54:00,5.41829,5.41961,5.41716,5.41961,17000000.0
2008-10-14 13:55:00,5.42004,5.42004,5.41792,5.41981,22000000.0
2008-10-14 13:56:00,5.42,5.42061,5.4189,5.42061,13000000.0
2008-10-14 13:57:00,5.41999,5.41999,5.4169,5.41773,19000000.0
2008-10-14 13:58:00,5.41919,5.42009,5.41827,5.41874,11000000.0
2008-10-14 13:59:00,5.41977,5.41977,5.41846,5.41936,7000000.0
2008-10-14 14:00:00,5.41968,5.41993,5.41869,5.41974,9000000.0
2008-10-14 14:01:00,5.41841,5.41927,5.41814,5.41827,7000000.0
2008-10-14 14:02:00,5.41952,5.4202,5.41652,5.41932,13000000.0
2008-10-14 14:03:00,5.41935,5.42089,5.41886,5.42089,17000000.0
2008-10-14 14:04:00,5.42134,5.42134,5.41904,5.41946,13000000.0
2008-10-14 14:05:00,5.4202,5.42026,5.41867,5.42026,8000000.0
2008-10-14 14:06:00,5.42,5.42,5.41742,5.41742,10000000.0
2008-10-14 14:07:00,5.41837,5.41841,5.41719,5.4176,10000000.0
2008-10-14 14:08:00,5.41774,5.41774,5.41513,5.41564,14000000.0
2008-10-14 14:09:00,5.41641,5.4182,5.41551,5.41663,16000000.0
2008-10-14 14:10:00,5.41704,5.4182,5.4164,5.4164,12000000.0
2008-10-14 14:11:00,5.41653,5.41653,5.41264,5.41509,14000000.0
2008-10-14 14:12:00,5.41535,5.41639,5.41444,5.41494,13000000.0
2008-10-14 14:13:00,5.4136,5.41496,5.41292,5.41496,11000000.0
2008-10-14 14:14:00,5.4144,5.41646,5.41341,5.41341,14000000.0
2008-10-14 14:15:00,5.41538,5.4155,5.41378,5.41457,11000000.0
2008-10-14 14:16:00,5.41411,5.41411,5.41212,5.41279,11000000.0
2008-10-14 14:17:00,5.41201,5.41201,5.40877,5.40877,14000000.0
2008-10-14 14:18:00,5.40755,5.41096,5.40755,5.41096,11000000.0
2008-10-14 14:19:00,5.41007,5.41132,5.40994,5.41109,8000000.0
2008-10-14 14:20:00,5.41203,5.41203,5.40773,5.40964,10000000.0
2008-10-14 14:21:00,5.41052,5.41177,5.41004,5.41177,14000000.0
2008-10-14 14:22:00,5.40981,5.41117,5.40891,5.41117,17000000.0
2008-10-14 14:23:00,5.41146,5.41234,5.4104,5.41213,8000000.0
2008-10-14 14:24:00,5.41206,5.41491,5.41094,5.41491,16000000.0
2008-10-14 14:25:00,5.41434,5.4154,5.41376,5.41536,11000000.0
2008-10-14 14:26:00,5.416,5.416,5.41237,5.41237,14000000.0
2008-10-14 14:27:00,5.41061,5.413,5.41023,5.413,8000000.0
2008-10-14 14:28:00,5.41257,5.41322,5.41148,5.41322,11000000.0
2008-10-14 14:29:00,5.41201,5.41229,5.41121,5.41142,11000000.0
2008-10-14 14:30:00,5.41171,5.41304,5.41101,5.41304,14000000.0
2008-10-14 14:31:00,5.41359,5.41532,5.41249,5.41361,15000000.0
2008-10-14 14:32:00,5.41522,5.41567,5.4146,5.41474,9000000.0
2008-10-14 14:33:00,5.41602,5.41602,5.41394,5.41394,12000000.0
2008-10-14 14:34:00,5.41348,5.41377,5.41218,5.41246,12000000.0
2008-10-14 14:35:00,5.41335,5.41475,5.41264,5.41475,18000000.0
2008-10-14 14:36:00,5.41427,5.41449,5.4132,5.41345,12000000.0
2008-10-14 14:37:00,5.4147,5.41561,5.41367,5.4148,12000000.0
2008-10-14 14:38:00,5.4159,5.4159,5.4121,5.4128,24000000.0
2008-10-14 14:39:00,5.41365,5.41405,5.41079,5.41206,12000000.0
2008-10-14 14:40:00,5.41042,5.41139,5.40905,5.41067,15000000.0
2008-10-14 14:41:00,5.41074,5.41074,5.40867,5.4098,17000000.0
2008-10-14 14:42:00,5.40925,5.41261,5.40879,5.41152,15000000.0
2008-10-14 14:43:00,5.41225,5.41265,5.41078,5.41141,9000000.0
2008-10-14 14:44:00,5.41309,5.41325,5.41207,5.41209,7000000.0
2008-10-14 14:45:00,5.41243,5.41243,5.40765,5.40897,17000000.0
2008-10-14 14:46:00,5.40908,5.40923,5.40771,5.40923,14000000.0
2008-10-14 14:47:00,5.40983,5.41028,5.40789,5.41011,16000000.0
2008-10-14 14:48:00,5.41085,5.41154,5.4093,5.41102,12000000.0
2008-10-14 14:49:00,5.4117,5.41496,5.41042,5.41329,20000000.0
2008-10-14 14:50:00,5.4155,5.41845,5.4155,5.4179,12000000.0
2008-10-14 14:51:00,5.41699,5.41801,5.41533,5.41634,12000000.0
2008-10-14 14:52:00,5.41705,5.41966,5.41569,5.41966,22000000.0
2008-10-14 14:53:00,5.42021,5.42021,5.41688,5.41779,17000000.0
2008-10-14 14:54:00,5.41726,5.42071,5.41711,5.42071,14000000.0
2008-10-14 14:55:00,5.42018,5.42069,5.41793,5.41964,20000000.0
2008-10-14 14:56:00,5.42076,5.42198,5.41793,5.41844,22000000.0
2008-10-14 14:57:00,5.41908,5.42043,5.41797,5.42014,10000000.0
2008-10-14 14:58:00,5.42054,5.42366,5.42054,5.42366,17000000.0
2008-10-14 14:59:00,5.42339,5.42345,5.42152,5.42345,12000000.0
2008-10-14 15:00:00,5.42391,5.4255,5.42355,5.42471,14000000.0
2008-10-14 15:01:00,5.42438,5.42881,5.42385,5.42854,16000000.0
2008-10-14 15:02:00,5.42842,5.42842,5.42538,5.42682,13000000.0
2008-10-14 15:03:00,5.42608,5.42639,5.42375,5.4256,7000000.0
2008-10-14 15:04:00,5.42614,5.42623,5.42406,5.42623,12000000.0
2008-10-14 15:05:00,5.42604,5.42604,5.42374,5.4239,20000000.0
2008-10-14 15:06:00,5.42369,5.42522,5.42253,5.42403,9000000.0
2008-10-14 15:07:00,5.42245,5.4237,5.42227,5.4237,9000000.0
2008-10-14 15:08:00,5.42381,5.42465,5.42243,5.42434,14000000.0
2008-10-14 15:09:00,5.42517,5.42769,5.42477,5.42769,14000000.0
2008-10-14 15:10:00,5.42583,5.43056,5.42583,5.43056,15000000.0
2008-10-14 15:11:00,5.43098,5.43098,5.42933,5.43075,10000000.0
2008-10-14 15:12:00,5.43009,5.4346,5.42989,5.4346,10000000.0
2008-10-14 15:13:00,5.43329,5.43462,5.4319,5.43208,20000000.0
2008-10-14 15:14:00,5.43103,5.43103,5.4274,5.4274,10000000.0
2008-10-14 15:15:00,5.42729,5.42811,5.42555,5.42753,13000000.0
2008-10-14 15:16:00,5.42815,5.42845,5.42602,5.42794,11000000.0
2008-10-14 15:17:00,5.42695,5.42695,5.42326,5.42501,17000000.0
2008-10-14 15:18:00,5.42488,5.42577,5.42398,5.42577,11000000.0
2008-10-14 15:19:00,5.42645,5.42645,5.42224,5.42392,18000000.0
2008-10-14 15:20:00,5.42352,5.42504,5.42276,5.42294,14000000.0
2008-10-14 15:21:00,5.42385,5.42543,5.4237,5.42543,15000000.0
2008-10-14 15:22:00,5.42522,5.42621,5.42503,5.42577,8000000.0
2008-10-14 15:23:00,5.42568,5.42671,5.42482,5.42562,15000000.0
2008-10-14 15:24:00,5.42552,5.42779,5.42522,5.42709,12000000.0
2008-10-14 15:25:00,5.42737,5.42737,5.42564,5.42652,12000000.0
2008-10-14 15:26:00,5.42771,5.42848,5.42701,5.42848,15000000.0
2008-10-14 15:27:00,5.42793,5.4284,5.4265,5.4265,12000000.0
2008-10-14 15:28:00,5.42732,5.42737,5.42512,5.4259,12000000.0
2008-10-14 15:29:00,5.42628,5.42731,5.42602,5.42731,10000000.0
2008-10-14 15:30:00,5.42657,5.42657,5.42327,5.42393,12000000.0
2008-10-14 15:31:00,5.42328,5.42391,5.42082,5.42117,19000000.0
2008-10-14 15:32:00,5.42018,5.42159,5.41925,5.4207,7000000.0
2008-10-14 15:33:00,5.41976,5.42183,5.41888,5.42183,7000000.0
2008-10-14 15:34:00,5.42072,5.4235,5.42072,5.42215,12000000.0
2008-10-14 15:35:00,5.42311,5.42311,5.42062,5.42259,17000000.0
2008-10-14 15:36:00,5.42288,5.42384,5.42115,5.42384,11000000.0
2008-10-14 15:37:00,5.4224,5.42494,5.42165,5.42307,14000000.0
2008-10-14 15:38:00,5.42254,5.42406,5.42143,5.42385,20000000.0
2008-10-14 15:39:00,5.42282,5.42431,5.42282,5.42431,8000000.0
2008-10-14 15:40:00,5.42492,5.42643,5.42492,5.42643,11000000.0
2008-10-14 15:41:00,5.42626,5.42759,5.42609,5.42692,10000000.0
2008-10-14 15:42:00,5.42565,5.4265,5.42371,5.42451,13000000.0
2008-10-14 15:43:00,5.42476,5.42666,5.4241,5.42569,14000000.0
2008-10-14 15:44:00,5.42481,5.4273,5.42481,5.4273,8000000.0
2008-10-14 15:45:00,5.42843,5.42932,5.42651,5.42901,10000000.0
2008-10-14 15:46:00,5.43081,5.43101,5.42872,5.43021,12000000.0
2008-10-14 15:47:00,5.4291,5.42975,5.42724,5.42839,18000000.0
2008-10-14 15:48:00,5.43046,5.4325,5.42968,5.43208,9000000.0
2008-10-14 15:49:00,5.43315,5.43382,5.42956,5.43183,14000000.0
2008-10-14 15:50:00,5.43283,5.43362,5.43157,5.43264,18000000.0
2008-10-14 15:51:00,5.43401,5.43479,5.43267,5.43375,8000000.0
2008-10-14 15:52:00,5.43329,5.43492,5.43272,5.43296,11000000.0
2008-10-14 15:53:00,5.43286,5.437,5.43286,5.43622,15000000.0
2008-10-14 15:54:00,5.43467,5.43587,5.43266,5.43266,9000000.0
2008-10-14 15:55:00,5.4337,5.43525,5.43211,5.43525,9000000.0
2008-10-14 15:56:00,5.4361,5.43634,5.43373,5.43547,11000000.0
2008-10-14 15:57:00,5.43509,5.43719,5.43379,5.43719,15000000.0
2008-10-14 15:58:00,5.43722,5.43977,5.43653,5.43805,13000000.0
2008-10-14 15:59:00,5.43953,5.43981,5.43538,5.43546,15000000.0
2008-10-14 16:00:00,5.43704,5.4385,5.43331,5.43678,11000000.0
2008-10-14 16:01:00,5.43662,5.43931,5.43435,5.43891,14000000.0
2008-10-14 16:02:00,5.43983,5.44168,5.43896,5.4396,11000000.0
2008-10-14 16:03:00,5.43799,5.4401,5.43797,5.4401,8000000.0
2008-10-14 16:04:00,5.44121,5.44121,5.43791,5.43795,8000000.0
2008-10-14 16:05:00,5.43901,5.44282,5.4386,5.44282,8000000.0
2008-10-14 16:06:00,5.44373,5.44529,5.44198,5.44529,16000000.0
2008-10-14 16:07:00,5.44486,5.45058,5.44486,5.44858,18000000.0
2008-10-14 16:08:00,5.44809,5.44876,5.43873,5.44876,14000000.0
2008-10-14 16:09:00,5.4477,5.45018,5.43912,5.45018,12000000.0
2008-10-14 16:10:00,5.45302,5.45307,5.44919,5.45189,10000000.0
2008-10-14 16:11:00,5.45,5.45096,5.43982,5.44866,13000000.0
2008-10-14 16:12:00,5.44952,5.44952,5.44165,5.44841,16000000.0
2008-10-14 16:13:00,5.44716,5.44733,5.44296,5.44643,7000000.0
2008-10-14 16:14:00,5.44677,5.44677,5.44341,5.44643,16000000.0
2008-10-14 16:15:00,5.4458,5.45052,5.44321,5.45052,15000000.0
2008-10-14 16:16:00,5.44912,5.45013,5.44448,5.44787,17000000.0
2008-10-14 16:17:00,5.44781,5.45098,5.44695,5.44698,10000000.0
2008-10-14 16:18:00,5.44741,5.44826,5.44484,5.44484,10000000.0
2008-10-14 16:19:00,5.44306,5.44793,5.44306,5.44581,12000000.0
2008-10-14 16:20:00,5.44648,5.44693,5.4444,5.44587,11000000.0
2008-10-14 16:21:00,5.44647,5.45106,5.4459,5.45106,8000000.0
2008-10-14 16:22:00,5.44984,5.45096,5.44856,5.44956,16000000.0
2008-10-14 16:23:00,5.44913,5.45146,5.44797,5.45146,11000000.0
2008-10-14 16:24:00,5.45316,5.45899,5.45172,5.45788,14000000.0
2008-10-14 16:25:00,5.45962,5.46,5.45757,5.45907,13000000.0
2008-10-14 16:26:00,5.45692,5.46094,5.45692,5.45989,16000000.0
2008-10-14 16:27:00,5.45939,5.45939,5.45548,5.45654,20000000.0
2008-10-14 16:28:00,5.45686,5.45686,5.45472,5.45675,12000000.0
2008-10-14 16:29:00,5.45691,5.45691,5.45471,5.45484,13000000.0
2008-10-14 16:30:00,5.45382,5.45529,5.45231,5.45428,17000000.0
2008-10-14 16:31:00,5.45431,5.45531,5.45311,5.45522,13000000.0
2008-10-14 16:32:00,5.4553,5.45559,5.45358,5.45496,10000000.0
2008-10-14 16:33:00,5.45535,5.4579,5.45304,5.45737,15000000.0
2008-10-14 16:34:00,5.45685,5.45726,5.45426,5.45466,9000000.0
2008-10-14 16:35:00,5.45535,5.45557,5.45355,5.45506,18000000.0
2008-10-14 16:36:00,5.4559,5.45826,5.45396,5.45826,8000000.0
2008-10-14 16:37:00,5.46052,5.46424,5.45907,5.46383,22000000.0
2008-10-14 16:38:00,5.46518,5.46518,5.46101,5.46236,14000000.0
2008-10-14 16:39:00,5.46115,5.4624,5.46039,5.46053,14000000.0
2008-10-14 16:40:00,5.46094,5.46101,5.45569,5.45569,17000000.0
2008-10-14 16:41:00,5.45639,5.458,5.45547,5.458,9000000.0
2008-10-14 16:42:00,5.45664,5.45946,5.45612,5.45946,13000000.0
2008-10-14 16:43:00,5.4596,5.4596,5.45495,5.45608,13000000.0
2008-10-14 16:44:00,5.45681,5.45805,5.45554,5.45805,11000000.0
2008-10-14 16:45:00,5.45821,5.4592,5.45632,5.45856,18000000.0
2008-10-14 16:46:00,5.45941,5.46786,5.45929,5.46786,11000000.0
2008-10-14 16:47:00,5.46884,5.46931,5.46485,5.46825,15000000.0
2008-10-14 16:48:00,5.46841,5.46888,5.46634,5.4666,7000000.0
2008-10-14 16:49:00,5.46459,5.46593,5.46263,5.46487,16000000.0
2008-10-14 16:50:00,5.4643,5.46561,5.46217,5.46287,9000000.0
2008-10-14 16:51:00,5.46557,5.46668,5.46289,5.4645,22000000.0
2008-10-14 16:52:00,5.46414,5.46497,5.46234,5.46313,11000000.0
2008-10-14 16:53:00,5.46287,5.4633,5.46204,5.46321,12000000.0
2008-10-14 16:54:00,5.46142,5.46437,5.4611,5.46221,17000000.0
2008-10-14 16:55:00,5.46135,5.46135,5.45616,5.45831,15000000.0
2008-10-14 16:56:00,5.45877,5.46619,5.45789,5.46149,11000000.0
2008-10-14 16:57:00,5.46442,5.46603,5.46106,5.46603,8000000.0
2008-10-14 16:58:00,5.46707,5.46707,5.46317,5.46391,12000000.0
2008-10-14 16:59:00,5.46226,5.46249,5.45914,5.46227,15000000.0
2008-10-14 17:00:00,5.4624,5.46249,5.46019,5.46224,10000000.0
2008-10-14 17:01:00,5.46242,5.46242,5.4606,5.46107,10000000.0
2008-10-14 17:02:00,5.46174,5.4619,5.46055,5.46109,8000000.0
2008-10-14 17:03:00,5.46,5.46107,5.45847,5.45847,11000000.0
2008-10-14 17:04:00,5.45738,5.46035,5.45719,5.45995,10000000.0
2008-10-14 17:05:00,5.45976,5.46262,5.45834,5.46256,18000000.0
2008-10-14 17:06:00,5.46072,5.46248,5.46039,5.46113,9000000.0
2008-10-14 17:07:00,5.45999,5.46008,5.45554,5.45731,20000000.0
2008-10-14 17:08:00,5.45718,5.45744,5.4547,5.45685,11000000.0
2008-10-14 17:09:00,5.45667,5.45738,5.45442,5.45471,14000000.0
2008-10-14 17:10:00,5.45489,5.45551,5.45196,5.45196,10000000.0
2008-10-14 17:11:00,5.45249,5.45298,5.44966,5.45207,12000000.0
2008-10-14 17:12:00,5.45156,5.45359,5.45084,5.45359,7000000.0
2008-10-14 17:13:00,5.45266,5.4552,5.45266,5.4552,13000000.0
2008-10-14 17:14:00,5.45543,5.45549,5.45344,5.45549,13000000.0
2008-10-14 17:15:00,5.45314,5.4538,5.4496,5.4496,12000000.0
2008-10-14 17:16:00,5.44932,5.45164,5.44812,5.44963,13000000.0
2008-10-14 17:17:00,5.44991,5.45017,5.4483,5.44926,12000000.0
2008-10-14 17:18:00,5.44868,5.4491,5.44499,5.44499,15000000.0
2008-10-14 17:19:00,5.44422,5.44637,5.44367,5.4462,10000000.0
2008-10-14 17:20:00,5.44558,5.44728,5.44426,5.44656,13000000.0
2008-10-14 17:21:00,5.44531,5.44738,5.44531,5.44738,17000000.0
2008-10-14 17:22:00,5.44698,5.44917,5.44683,5.44748,15000000.0
2008-10-14 17:23:00,5.44749,5.44995,5.44746,5.44899,10000000.0
2008-10-14 17:24:00,5.44904,5.45036,5.44803,5.44803,17000000.0
2008-10-14 17:25:00,5.44999,5.45004,5.44778,5.44953,11000000.0
2008-10-14 17:26:00,5.44884,5.44884,5.44406,5.44558,12000000.0
2008-10-14 17:27:00,5.44508,5.44571,5.4439,5.44526,9000000.0
2008-10-14 17:28:00,5.44515,5.44522,5.4418,5.44497,16000000.0
2008-10-14 17:29:00,5.44423,5.44593,5.44378,5.4458,9000000.0
2008-10-14 17:30:00,5.44666,5.44745,5.44506,5.44725,11000000.0
2008-10-14 17:31:00,5.44756,5.44756,5.44326,5.44567,13000000.0
2008-10-14 17:32:00,5.44592,5.44681,5.44342,5.4459,13000000.0
2008-10-14 17:33:00,5.44773,5.45028,5.44699,5.45028,11000000.0
2008-10-14 17:34:00,5.45105,5.45197,5.44907,5.45197,12000000.0
2008-10-14 17:35:00,5.45413,5.45454,5.4504,5.45081,13000000.0
2008-10-14 17:36:00,5.45182,5.4524,5.44986,5.45056,14000000.0
2008-10-14 17:37:00,5.45116,5.45178,5.44999,5.45095,10000000.0
2008-10-14 17:38:00,5.45044,5.45044,5.44865,5.45011,7000000.0
2008-10-14 17:39:00,5.45035,5.45277,5.44917,5.45277,16000000.0
2008-10-14 17:40:00,5.45417,5.45609,5.45326,5.45417,17000000.0
2008-10-14 17:41:00,5.45363,5.45376,5.45014,5.4517,16000000.0
2008-10-14 17:42:00,5.45118,5.45214,5.44971,5.45123,16000000.0
2008-10-14 17:43:00,5.45262,5.45456,5.45231,5.45456,17000000.0
2008-10-14 17:44:00,5.45601,5.45851,5.45573,5.45851,8000000.0
2008-10-14 17:45:00,5.45955,5.45955,5.45638,5.4566,11000000.0
2008-10-14 17:46:00,5.45823,5.45823,5.4543,5.45492,9000000.0
2008-10-14 17:47:00,5.45398,5.45398,5.4498,5.45132,19000000.0
2008-10-14 17:48:00,5.45056,5.45148,5.44928,5.45024,16000000.0
2008-10-14 17:49:00,5.44913,5.45042,5.44612,5.44612,15000000.0
2008-10-14 17:50:00,5.4489,5.44994,5.44772,5.44944,11000000.0
2008-10-14 17:51:00,5.44964,5.45137,5.44886,5.45016,9000000.0
2008-10-14 17:52:00,5.45188,5.45345,5.44991,5.45345,11000000.0
2008-10-14 17:53:00,5.45419,5.45459,5.45202,5.45235,9000000.0
2008-10-14 17:54:00,5.45266,5.45266,5.45119,5.45198,10000000.0
2008-10-14 17:55:00,5.45278,5.45331,5.45159,5.45331,10000000.0
2008-10-14 17:56:00,5.45205,5.45205,5.44946,5.45076,16000000.0
2008-10-14 17:57:00,5.44894,5.45028,5.44741,5.44926,14000000.0
2008-10-14 17:58:00,5.44892,5.45012,5.44743,5.44743,24000000.0
2008-10-14 17:59:00,5.44808,5.44994,5.44742,5.44994,11000000.0
2008-10-14 18:00:00,5.4503,5.4503,5.44808,5.44862,10000000.0
2008-10-14 18:01:00,5.44829,5.45054,5.44751,5.44831,14000000.0
2008-10-14 18:02:00,5.44857,5.45334,5.44857,5.45278,12000000.0
2008-10-14 18:03:00,5.45233,5.45462,5.45233,5.45381,17000000.0
2008-10-14 18:04:00,5.45612,5.45844,5.45568,5.45844,15000000.0
2008-10-14 18:05:00,5.45836,5.45836,5.4532,5.45524,15000000.0
2008-10-14 18:06:00,5.45335,5.4566,5.45319,5.45426,15000000.0
2008-10-14 18:07:00,5.45433,5.45533,5.45308,5.45379,16000000.0
2008-10-14 18:08:00,5.45369,5.45377,5.4502,5.45042,16000000.0
2008-10-14 18:09:00,5.45031,5.45031,5.44648,5.44914,12000000.0
2008-10-14 18:10:00,5.44932,5.45042,5.44775,5.44942,17000000.0
2008-10-14 18:11:00,5.45081,5.45199,5.44945,5.45193,16000000.0
2008-10-14 18:12:00,5.45104,5.45104,5.44825,5.44944,13000000.0
2008-10-14 18:13:00,5.44995,5.44995,5.44556,5.44648,17000000.0
2008-10-14 18:14:00,5.44694,5.44896,5.44519,5.44896,13000000.0
2008-10-14 18:15:00,5.44837,5.44841,5.44629,5.44783,13000000.0
2008-10-14 18:16:00,5.44772,5.44772,5.44472,5.44472,15000000.0
2008-10-14 18:17:00,5.44587,5.44605,5.44447,5.44597,16000000.0
2008-10-14 18:18:00,5.44567,5.44567,5.4411,5.44244,18000000.0
2008-10-14 18:19:00,5.44167,5.44315,5.4406,5.44284,12000000.0
2008-10-14 18:20:00,5.44369,5.44434,5.44228,5.44354,16000000.0
2008-10-14 18:21:00,5.44276,5.44471,5.44276,5.4439,19000000.0
2008-10-14 18:22:00,5.44443,5.44485,5.4428,5.4428,20000000.0
2008-10-14 18:23:00,5.44391,5.44423,5.44088,5.44155,16000000.0
2008-10-14 18:24:00,5.44265,5.44389,5.44168,5.44325,14000000.0
2008-10-14 18:25:00,5.44604,5.44816,5.44469,5.44682,18000000.0
2008-10-14 18:26:00,5.44625,5.44629,5.44235,5.44295,9000000.0
2008-10-14 18:27:00,5.44227,5.44632,5.44226,5.44632,16000000.0
2008-10-14 18:28:00,5.446,5.44897,5.44554,5.44897,11000000.0
2008-10-14 18:29:00,5.44958,5.44958,5.44617,5.44637,15000000.0
2008-10-14 18:30:00,5.44696,5.44929,5.44612,5.44901,14000000.0
2008-10-14 18:31:00,5.44953,5.45044,5.44737,5.44956,19000000.0
2008-10-14 18:32:00,5.44964,5.45087,5.44834,5.44834,13000000.0
2008-10-14 18:33:00,5.44815,5.44914,5.44673,5.44914,13000000.0
2008-10-14 18:34:00,5.4499,5.45072,5.44855,5.45052,9000000.0
2008-10-14 18:35:00,5.45011,5.45028,5.44639,5.44639,14000000.0
2008-10-14 18:36:00,5.44515,5.44596,5.44309,5.44385,12000000.0
2008-10-14 18:37:00,5.44219,5.44664,5.44218,5.44664,13000000.0
2008-10-14 18:38:00,5.44763,5.44763,5.44631,5.44729,17000000.0
2008-10-14 18:39:00,5.44739,5.44739,5.4439,5.44446,18000000.0
2008-10-14 18:40:00,5.44589,5.44707,5.44564,5.44575,14000000.0
2008-10-14 18:41:00,5.4479,5.44905,5.44675,5.44861,18000000.0
2008-10-14 18:42:00,5.44866,5.44866,5.44717,5.44737,14000000.0
2008-10-14 18:43:00,5.44894,5.44972,5.44843,5.4495,14000000.0
2008-10-14 18:44:00,5.44984,5.44985,5.44857,5.44903,12000000.0
2008-10-14 18:45:00,5.4491,5.45046,5.44873,5.45046,17000000.0
2008-10-14 18:46:00,5.45082,5.45151,5.44983,5.45151,15000000.0
2008-10-14 18:47:00,5.45158,5.4522,5.45022,5.45172,16000000.0
2008-10-14 18:48:00,5.45106,5.45173,5.44862,5.44892,11000000.0
2008-10-14 18:49:00,5.44679,5.4479,5.44615,5.44733,8000000.0
2008-10-14 18:50:00,5.44773,5.44773,5.44603,5.44748,16000000.0
2008-10-14 18:51:00,5.4474,5.44753,5.44594,5.44745,19000000.0
2008-10-14 18:52:00,5.44643,5.44702,5.4454,5.44613,10000000.0
2008-10-14 18:53:00,5.44478,5.44582,5.44386,5.44394,10000000.0
2008-10-14 18:54:00,5.4445,5.44631,5.4445,5.44631,11000000.0
2008-10-14 18:55:00,5.447,5.44701,5.44481,5.44563,8000000.0
2008-10-14 18:56:00,5.44647,5.44718,5.4452,5.44718,16000000.0
2008-10-14 18:57:00,5.44691,5.44947,5.44679,5.44947,8000000.0
2008-10-14 18:58:00,5.45004,5.45225,5.44958,5.45157,13000000.0
2008-10-14 18:59:00,5.45054,5.45412,5.45054,5.45288,17000000.0
2008-10-14 19:00:00,5.45559,5.45635,5.45429,5.45513,13000000.0
2008-10-14 19:01:00,5.4547,5.45533,5.45384,5.45399,12000000.0
2008-10-14 19:02:00,5.45464,5.45464,5.45329,5.45355,16000000.0
2008-10-14 19:03:00,5.45383,5.45433,5.45155,5.45192,17000000.0
2008-10-14 19:04:00,5.45395,5.45395,5.45205,5.45205,12000000.0
2008-10-14 19:05:00,5.45332,5.454,5.45162,5.45277,17000000.0
2008-10-14 19:06:00,5.45261,5.45265,5.45116,5.45265,7000000.0
2008-10-14 19:07:00,5.4521,5.4527,5.451,5.451,20000000.0
2008-10-14 19:08:00,5.45126,5.45243,5.45087,5.45208,21000000.0
2008-10-14 19:09:00,5.45241,5.45353,5.45148,5.45193,16000000.0
2008-10-14 19:10:00,5.45269,5.45398,5.45196,5.45196,14000000.0
2008-10-14 19:11:00,5.45243,5.45263,5.45011,5.45074,12000000.0
2008-10-14 19:12:00,5.45089,5.45089,5.44922,5.45041,18000000.0
2008-10-14 19:13:00,5.45043,5.45186,5.45043,5.45155,14000000.0
2008-10-14 19:14:00,5.45123,5.45178,5.44751,5.44814,18000000.0
2008-10-14 19:15:00,5.44733,5.44984,5.44689,5.44984,9000000.0
2008-10-14 19:16:00,5.44982,5.45323,5.44982,5.45206,12000000.0
2008-10-14 19:17:00,5.45348,5.45437,5.45285,5.45389,14000000.0
2008-10-14 19:18:00,5.45317,5.45363,5.45083,5.45154,16000000.0
2008-10-14 19:19:00,5.45131,5.45319,5.45088,5.45298,7000000.0
2008-10-14 19:20:00,5.45246,5.45258,5.45057,5.45063,8000000.0
2008-10-14 19:21:00,5.45203,5.4524,5.45123,5.45183,18000000.0
2008-10-14 19:22:00,5.45099,5.45456,5.4508,5.45335,9000000.0
2008-10-14 19:23:00,5.45244,5.45345,5.45174,5.45334,10000000.0
2008-10-14 19:24:00,5.45382,5.45467,5.45201,5.45393,11000000.0
2008-10-14 19:25:00,5.45225,5.4532,5.44977,5.4523,17000000.0
2008-10-14 19:26:00,5.45076,5.45098,5.44849,5.45098,11000000.0
2008-10-14 19:27:00,5.45251,5.45251,5.45009,5.45108,13000000.0
2008-10-14 19:28:00,5.45165,5.45356,5.45091,5.45185,10000000.0
2008-10-14 19:29:00,5.45145,5.45169,5.44996,5.4504,11000000.0
2008-10-14 19:30:00,5.45029,5.4509,5.44909,5.44934,12000000.0
2008-10-14 19:31:00,5.44855,5.44909,5.4479,5.4489,8000000.0
2008-10-14 19:32:00,5.44945,5.44958,5.4478,5.44861,11000000.0
2008-10-14 19:33:00,5.44626,5.44779,5.44586,5.44617,13000000.0
2008-10-14 19:34:00,5.4458,5.44694,5.44521,5.44694,12000000.0
2008-10-14 19:35:00,5.44784,5.44848,5.44608,5.44844,13000000.0
2008-10-14 19:36:00,5.44884,5.4495,5.44748,5.44894,12000000.0
2008-10-14 19:37:00,5.44905,5.44905,5.44738,5.44784,8000000.0
2008-10-14 19:38:00,5.44781,5.44793,5.44661,5.44793,20000000.0
2008-10-14 19:39:00,5.44837,5.44863,5.44691,5.44783,11000000.0
2008-10-14 19:40:00,5.44747,5.44805,5.44673,5.44673,11000000.0
2008-10-14 19:41:00,5.44634,5.44734,5.44627,5.44701,9000000.0
2008-10-14 19:42:00,5.44728,5.44792,5.44651,5.44792,10000000.0
2008-10-14 19:43:00,5.44771,5.44903,5.44771,5.44821,14000000.0
2008-10-14 19:44:00,5.44858,5.44888,5.44731,5.44804,15000000.0
2008-10-14 19:45:00,5.44779,5.44837,5.44667,5.44752,12000000.0
2008-10-14 19:46:00,5.4474,5.4474,5.44551,5.44563,11000000.0
2008-10-14 19:47:00,5.44484,5.44575,5.44356,5.44356,10000000.0
2008-10-14 19:48:00,5.44279,5.44524,5.44251,5.44403,9000000.0
2008-10-14 19:49:00,5.44362,5.44517,5.44208,5.44517,16000000.0
2008-10-14 19:50:00,5.44637,5.44639,5.44312,5.44372,10000000.0
2008-10-14 19:51:00,5.44226,5.44266,5.44087,5.44245,11000000.0
2008-10-14 19:52:00,5.44291,5.44403,5.44225,5.4439,19000000.0
2008-10-14 19:53:00,5.44214,5.44263,5.43823,5.44127,19000000.0
2008-10-14 19:54:00,5.43982,5.44039,5.43862,5.43946,14000000.0
2008-10-14 19:55:00,5.43983,5.44045,5.43873,5.43993,16000000.0
2008-10-14 19:56:00,5.43995,5.44059,5.43864,5.4399,12000000.0
2008-10-14 19:57:00,5.43929,5.44044,5.4386,5.43974,14000000.0
2008-10-14 19:58:00,5.44025,5.44058,5.4385,5.44058,13000000.0
2008-10-14 19:59:00,5.44012,5.44076,5.43997,5.44075,10000000.0
2008-10-14 20:00:00,5.4396,5.441,5.4396,5.43986,15000000.0
2008-10-14 20:01:00,5.43974,5.44083,5.43906,5.4394,14000000.0
2008-10-14 20:02:00,5.44,5.44095,5.43929,5.44095,8000000.0
2008-10-14 20:03:00,5.44053,5.44421,5.44053,5.44421,13000000.0
2008-10-14 20:04:00,5.44559,5.44772,5.44404,5.44772,12000000.0
2008-10-14 20:05:00,5.44761,5.44789,5.44603,5.44608,11000000.0
2008-10-14 20:06:00,5.44551,5.44575,5.44434,5.44501,10000000.0
2008-10-14 20:07:00,5.4451,5.44595,5.44426,5.44426,13000000.0
2008-10-14 20:08:00,5.44549,5.44579,5.4443,5.4446,16000000.0
2008-10-14 20:09:00,5.44679,5.44765,5.44561,5.44598,17000000.0
2008-10-14 20:10:00,5.4456,5.44853,5.44455,5.44853,10000000.0
2008-10-14 20:11:00,5.44824,5.44952,5.44759,5.44784,13000000.0
2008-10-14 20:12:00,5.44832,5.45007,5.4474,5.44902,15000000.0
2008-10-14 20:13:00,5.44931,5.45076,5.44852,5.44899,13000000.0
2008-10-14 20:14:00,5.45038,5.45085,5.44874,5.44966,8000000.0
2008-10-14 20:15:00,5.4502,5.45137,5.44956,5.44983,10000000.0
2008-10-14 20:16:00,5.45071,5.4515,5.44681,5.44681,14000000.0
2008-10-14 20:17:00,5.44684,5.44988,5.44684,5.44813,13000000.0
2008-10-14 20:18:00,5.44967,5.45017,5.44778,5.44832,7000000.0
2008-10-14 20:19:00,5.44921,5.44938,5.44701,5.44831,11000000.0
2008-10-14 20:20:00,5.44687,5.44875,5.4462,5.4472,19000000.0
2008-10-14 20:21:00,5.44517,5.44552,5.43905,5.43905,11000000.0
2008-10-14 20:22:00,5.44035,5.44243,5.43998,5.44216,11000000.0
2008-10-14 20:23:00,5.44139,5.44407,5.44139,5.44396,13000000.0
2008-10-14 20:24:00,5.44416,5.44416,5.44258,5.4431,9000000.0
2008-10-14 20:25:00,5.44387,5.44492,5.44301,5.44455,18000000.0
2008-10-14 20:26:00,5.44465,5.44555,5.44402,5.44555,7000000.0
2008-10-14 20:27:00,5.44511,5.44552,5.44307,5.44497,9000000.0
2008-10-14 20:28:00,5.44326,5.44402,5.44149,5.44211,13000000.0
2008-10-14 20:29:00,5.44218,5.44386,5.44181,5.44352,14000000.0
2008-10-14 20:30:00,5.44314,5.44496,5.44314,5.44496,16000000.0
2008-10-14 20:31:00,5.44619,5.44619,5.44397,5.44397,22000000.0
2008-10-14 20:32:00,5.44439,5.44628,5.44397,5.44628,12000000.0
2008-10-14 20:33:00,5.4459,5.44674,5.44477,5.44531,13000000.0
2008-10-14 20:34:00,5.44526,5.44781,5.44526,5.44712,15000000.0
2008-10-14 20:35:00,5.44796,5.44842,5.44692,5.44842,16000000.0
2008-10-14 20:36:00,5.44791,5.44955,5.44707,5.44898,15000000.0
2008-10-14 20:37:00,5.4491,5.4493,5.4477,5.44871,14000000.0
2008-10-14 20:38:00,5.44829,5.44829,5.44695,5.447,13000000.0
2008-10-14 20:39:00,5.4481,5.4482,5.44676,5.4468,18000000.0
2008-10-14 20:40:00,5.44804,5.44956,5.44804,5.44837,14000000.0
2008-10-14 20:41:00,5.4501,5.45303,5.44886,5.45303,18000000.0
2008-10-14 20:42:00,5.45341,5.45485,5.45271,5.45451,12000000.0
2008-10-14 20:43:00,5.45335,5.45621,5.45335,5.45408,18000000.0
2008-10-14 20:44:00,5.4554,5.4554,5.45264,5.45415,18000000.0
2008-10-14 20:45:00,5.45407,5.45529,5.45344,5.4538,11000000.0
2008-10-14 20:46:00,5.45624,5.45733,5.45516,5.45719,18000000.0
2008-10-14 20:47:00,5.45717,5.45717,5.45499,5.4555,20000000.0
2008-10-14 20:48:00,5.45658,5.45658,5.45464,5.45627,17000000.0
2008-10-14 20:49:00,5.45559,5.45591,5.45412,5.45555,16000000.0
2008-10-14 20:50:00,5.45432,5.45505,5.45359,5.45448,8000000.0
2008-10-14 20:51:00,5.45446,5.45647,5.45446,5.45612,8000000.0
2008-10-14 20:52:00,5.45514,5.45588,5.45399,5.4553,12000000.0
2008-10-14 20:53:00,5.45563,5.45918,5.45497,5.45918,16000000.0
2008-10-14 20:54:00,5.45849,5.45849,5.45307,5.45397,15000000.0
2008-10-14 20:55:00,5.45403,5.45587,5.45304,5.45534,16000000.0
2008-10-14 20:56:00,5.45486,5.45626,5.45394,5.45626,7000000.0
2008-10-14 20:57:00,5.45679,5.45729,5.45551,5.45704,14000000.0
2008-10-14 20:58:00,5.45685,5.45847,5.45651,5.45807,10000000.0
2008-10-14 20:59:00,5.45662,5.45751,5.45507,5.45564,11000000.0
2008-10-14 21:00:00,5.45491,5.45833,5.45491,5.45728,14000000.0
2008-10-14 21:01:00,5.45699,5.45718,5.4553,5.45587,12000000.0
2008-10-14 21:02:00,5.45588,5.45616,5.45374,5.45616,17000000.0
2008-10-14 21:03:00,5.45583,5.45627,5.45521,5.45606,11000000.0
2008-10-14 21:04:00,5.4559,5.45635,5.45558,5.4559,10000000.0
2008-10-14 21:05:00,5.45587,5.45629,5.45483,5.45629,8000000.0
2008-10-14 21:06:00,5.45503,5.45719,5.45455,5.45645,13000000.0
2008-10-14 21:07:00,5.45714,5.45716,5.45562,5.45638,14000000.0
2008-10-14 21:08:00,5.45632,5.45739,5.45614,5.45685,8000000.0
2008-10-14 21:09:00,5.45563,5.45707,5.45548,5.45645,13000000.0
2008-10-14 21:10:00,5.45643,5.45643,5.45419,5.45419,17000000.0
2008-10-14 21:11:00,5.45489,5.45645,5.45412,5.4558,15000000.0
2008-10-14 21:12:00,5.45491,5.45496,5.45332,5.45364,11000000.0
2008-10-14 21:13:00,5.45359,5.45359,5.45166,5.4517,12000000.0
2008-10-14 21:14:00,5.45005,5.45171,5.44946,5.45066,14000000.0
2008-10-14 21:15:00,5.45204,5.45278,5.45133,5.45221,13000000.0
2008-10-14 21:16:00,5.45173,5.45293,5.45165,5.45283,12000000.0
2008-10-14 21:17:00,5.45205,5.45304,5.4518,5.45223,16000000.0
2008-10-14 21:18:00,5.45233,5.45334,5.4511,5.45213,15000000.0
2008-10-14 21:19:00,5.45174,5.45174,5.45012,5.45125,15000000.0
2008-10-14 21:20:00,5.45131,5.45162,5.45071,5.4508,8000000.0
2008-10-14 21:21:00,5.45182,5.45182,5.44958,5.45041,17000000.0
2008-10-14 21:22:00,5.44947,5.45094,5.44947,5.45024,11000000.0
2008-10-14 21:23:00,5.45133,5.45251,5.45045,5.45251,23000000.0
2008-10-14 21:24:00,5.45295,5.45295,5.45133,5.45156,13000000.0
2008-10-14 21:25:00,5.45224,5.45293,5.45109,5.45236,15000000.0
2008-10-14 21:26:00,5.45296,5.45402,5.45199,5.45303,10000000.0
2008-10-14 21:27:00,5.45438,5.45553,5.45349,5.45386,10000000.0
2008-10-14 21:28:00,5.45408,5.45446,5.4526,5.4526,13000000.0
2008-10-14 21:29:00,5.45301,5.45301,5.45073,5.45073,10000000.0
2008-10-14 21:30:00,5.44843,5.44918,5.4472,5.44847,16000000.0
2008-10-14 21:31:00,5.44768,5.44932,5.44768,5.44901,18000000.0
2008-10-14 21:32:00,5.44926,5.45026,5.44872,5.44897,15000000.0
2008-10-14 21:33:00,5.4485,5.44898,5.44669,5.44786,13000000.0
2008-10-14 21:34:00,5.4482,5.44856,5.44735,5.44851,9000000.0
2008-10-14 21:35:00,5.44867,5.44873,5.44755,5.44819,8000000.0
2008-10-14 21:36:00,5.4475,5.44851,5.44632,5.44735,18000000.0
2008-10-14 21:37:00,5.44758,5.44985,5.44616,5.44843,22000000.0
2008-10-14 21:38:00,5.44817,5.44975,5.44804,5.44886,9000000.0
2008-10-14 21:39:00,5.45019,5.45058,5.44957,5.45035,11000000.0
2008-10-14 21:40:00,5.45065,5.45074,5.44935,5.44938,19000000.0
2008-10-14 21:41:00,5.44998,5.44998,5.44836,5.44836,12000000.0
2008-10-14 21:42:00,5.44924,5.45119,5.44919,5.45119,11000000.0
2008-10-14 21:43:00,5.45104,5.45199,5.45021,5.4503,14000000.0
2008-10-14 21:44:00,5.45194,5.45194,5.45046,5.45062,13000000.0
2008-10-14 21:45:00,5.45086,5.45192,5.44989,5.45106,12000000.0
2008-10-14 21:46:00,5.45125,5.45251,5.45054,5.45115,14000000.0
2008-10-14 21:47:00,5.45201,5.45201,5.44913,5.45173,17000000.0
2008-10-14 21:48:00,5.45159,5.45246,5.45088,5.45194,16000000.0
2008-10-14 21:49:00,5.45223,5.45248,5.4507,5.4507,14000000.0
2008-10-14 21:50:00,5.45176,5.45253,5.45102,5.45253,13000000.0
2008-10-14 21:51:00,5.45255,5.45273,5.4511,5.45168,14000000.0
2008-10-14 21:52:00,5.45152,5.45246,5.45113,5.45244,17000000.0
2008-10-14 21:53:00,5.45209,5.4523,5.451,5.45185,27000000.0
2008-10-14 21:54:00,5.45284,5.45313,5.45154,5.45258,10000000.0
2008-10-14 21:55:00,5.45193,5.45242,5.45113,5.4513,8000000.0
2008-10-14 21:56:00,5.45087,5.45156,5.44987,5.45124,16000000.0
2008-10-14 21:57:00,5.45023,5.45161,5.44986,5.45054,18000000.0
2008-10-14 21:58:00,5.45039,5.45223,5.45039,5.45223,18000000.0
2008-10-14 21:59:00,5.45175,5.4539,5.45175,5.45233,17000000.0
2008-10-14 22:00:00,5.45226,5.45247,5.45021,5.45021,9000000.0
2008-10-14 22:01:00,5.44964,5.45071,5.44931,5.45007,22000000.0
2008-10-14 22:02:00,5.45051,5.45081,5.45006,5.45046,11000000.0
2008-10-14 22:03:00,5.45125,5.45125,5.44984,5.4504,16000000.0
2008-10-14 22:04:00,5.45058,5.4519,5.45023,5.45119,12000000.0
2008-10-14 22:05:00,5.44957,5.45123,5.44957,5.45123,7000000.0
2008-10-14 22:06:00,5.45064,5.45072,5.44915,5.45013,15000000.0
2008-10-14 22:07:00,5.45123,5.45367,5.45075,5.45264,19000000.0
2008-10-14 22:08:00,5.45472,5.45523,5.4545,5.45512,11000000.0
2008-10-14 22:09:00,5.45548,5.45615,5.45528,5.4558,10000000.0
2008-10-14 22:10:00,5.45663,5.45722,5.4563,5.45676,10000000.0
2008-10-14 22:11:00,5.45711,5.45744,5.45603,5.4574,18000000.0
2008-10-14 22:12:00,5.45711,5.45734,5.4547,5.45495,11000000.0
2008-10-14 22:13:00,5.45437,5.45587,5.45411,5.45587,14000000.0
2008-10-14 22:14:00,5.45488,5.4565,5.45488,5.4558,24000000.0
2008-10-14 22:15:00,5.45635,5.45635,5.4545,5.4545,13000000.0
2008-10-14 22:16:00,5.45613,5.45629,5.45465,5.45557,13000000.0
2008-10-14 22:17:00,5.45618,5.4565,5.455,5.45511,8000000.0
2008-10-14 22:18:00,5.45554,5.45554,5.45323,5.45413,13000000.0
2008-10-14 22:19:00,5.45445,5.45665,5.454,5.45604,14000000.0
2008-10-14 22:20:00,5.45726,5.45878,5.45621,5.45743,21000000.0
2008-10-14 22:21:00,5.45914,5.4607,5.4585,5.45916,13000000.0
2008-10-14 22:22:00,5.45818,5.45923,5.45818,5.45889,12000000.0
2008-10-14 22:23:00,5.45941,5.46098,5.45865,5.45898,18000000.0
2008-10-14 22:24:00,5.45888,5.45966,5.45856,5.45898,14000000.0
2008-10-14 22:25:00,5.46008,5.46092,5.45864,5.45937,13000000.0
2008-10-14 22:26:00,5.46042,5.46106,5.45926,5.45926,13000000.0
2008-10-14 22:27:00,5.45921,5.46023,5.45855,5.45949,16000000.0
2008-10-14 22:28:00,5.45986,5.45986,5.45894,5.45954,13000000.0
2008-10-14 22:29:00,5.46048,5.46186,5.45972,5.46186,21000000.0
2008-10-14 22:30:00,5.46239,5.46239,5.46082,5.4615,17000000.0
2008-10-14 22:31:00,5.46272,5.46275,5.46085,5.46214,10000000.0
2008-10-14 22:32:00,5.4627,5.46445,5.46191,5.46445,13000000.0
2008-10-14 22:33:00,5.46381,5.46447,5.46193,5.46226,13000000.0
2008-10-14 22:34:00,5.46303,5.46303,5.46062,5.46062,13000000.0
2008-10-14 22:35:00,5.46177,5.46181,5.46082,5.46164,19000000.0
2008-10-14 22:36:00,5.4623,5.46235,5.46134,5.46213,14000000.0
2008-10-14 22:37:00,5.46156,5.46219,5.46065,5.46133,17000000.0
2008-10-14 22:38:00,5.46187,5.46187,5.46073,5.46073,9000000.0
2008-10-14 22:39:00,5.46124,5.46159,5.46031,5.46128,20000000.0
2008-10-14 22:40:00,5.46133,5.46149,5.46017,5.46127,13000000.0
2008-10-14 22:41:00,5.45969,5.46139,5.45969,5.46089,13000000.0
2008-10-14 22:42:00,5.46118,5.46118,5.46036,5.46104,10000000.0
2008-10-14 22:43:00,5.46164,5.46191,5.46066,5.46186,15000000.0
2008-10-14 22:44:00,5.46253,5.46403,5.46148,5.46403,16000000.0
2008-10-14 22:45:00,5.46394,5.46583,5.46225,5.46489,14000000.0
2008-10-14 22:46:00,5.46442,5.4648,5.46302,5.46393,12000000.0
2008-10-14 22:47:00,5.46414,5.46535,5.46406,5.4653,7000000.0
2008-10-14 22:48:00,5.46596,5.46596,5.4638,5.46587,16000000.0
2008-10-14 22:49:00,5.46491,5.46505,5.46385,5.46417,10000000.0
2008-10-14 22:50:00,5.4651,5.4651,5.4631,5.46475,15000000.0
2008-10-14 22:51:00,5.46474,5.46581,5.4641,5.46458,17000000.0
2008-10-14 22:52:00,5.46424,5.46498,5.46402,5.4643,10000000.0
2008-10-14 22:53:00,5.46536,5.46536,5.46375,5.46375,20000000.0
2008-10-14 22:54:00,5.46474,5.46537,5.46428,5.46457,10000000.0
2008-10-14 22:55:00,5.46481,5.46588,5.46453,5.46586,12000000.0
2008-10-14 22:56:00,5.46462,5.46633,5.46462,5.46606,9000000.0
2008-10-14 22:57:00,5.46594,5.46611,5.46505,5.46505,18000000.0
2008-10-14 22:58:00,5.46635,5.46688,5.46507,5.46522,13000000.0
2008-10-14 22:59:00,5.46616,5.4665,5.46542,5.46572,10000000.0
2008-10-14 23:00:00,5.46653,5.4667,5.46535,5.46586,17000000.0
2008-10-14 23:01:00,5.4662,5.4669,5.46596,5.46627,13000000.0
2008-10-14 23:02:00,5.46738,5.46738,5.46629,5.46676,7000000.0
2008-10-14 23:03:00,5.46836,5.46836,5.46605,5.46605,16000000.0
2008-10-14 23:04:00,5.46781,5.46855,5.46695,5.46855,12000000.0
2008-10-14 23:05:00,5.46845,5.46864,5.46693,5.46693,11000000.0
2008-10-14 23:06:00,5.46714,5.46793,5.46707,5.46769,11000000.0
2008-10-14 23:07:00,5.46758,5.46884,5.46703,5.46884,13000000.0
2008-10-14 23:08:00,5.46893,5.46906,5.46786,5.46897,20000000.0
2008-10-14 23:09:00,5.46913,5.46986,5.4687,5.46949,16000000.0
2008-10-14 23:10:00,5.46898,5.4696,5.46869,5.46934,16000000.0
2008-10-14 23:11:00,5.46915,5.4692,5.46804,5.46876,10000000.0
2008-10-14 23:12:00,5.46898,5.46925,5.46798,5.46854,12000000.0
2008-10-14 23:13:00,5.46885,5.46885,5.46739,5.46806,16000000.0
2008-10-14 23:14:00,5.46787,5.46792,5.46684,5.46714,9000000.0
2008-10-14 23:15:00,5.467,5.46715,5.46652,5.46668,9000000.0
2008-10-14 23:16:00,5.46694,5.46694,5.46495,5.46599,18000000.0
2008-10-14 23:17:00,5.46582,5.46583,5.46468,5.46493,8000000.0
2008-10-14 23:18:00,5.46434,5.4644,5.46354,5.46433,10000000.0
2008-10-14 23:19:00,5.46469,5.4649,5.46401,5.46487,9000000.0
2008-10-14 23:20:00,5.46433,5.4649,5.46255,5.4647,17000000.0
2008-10-14 23:21:00,5.46413,5.46494,5.46366,5.46417,11000000.0
2008-10-14 23:22:00,5.46477,5.46497,5.46399,5.46493,12000000.0
2008-10-14 23:23:00,5.46453,5.46453,5.46288,5.46349,12000000.0
2008-10-14 23:24:00,5.46437,5.46437,5.46308,5.46341,12000000.0
2008-10-14 23:25:00,5.46389,5.4644,5.46337,5.4644,9000000.0
2008-10-14 23:26:00,5.46443,5.46445,5.46388,5.46437,14000000.0
2008-10-14 23:27:00,5.4636,5.46534,5.4636,5.46534,17000000.0
2008-10-14 23:28:00,5.46477,5.46512,5.46436,5.46484,15000000.0
2008-10-14 23:29:00,5.4646,5.46489,5.46407,5.46474,11000000.0
2008-10-14 23:30:00,5.46476,5.46489,5.46357,5.46449,14000000.0
2008-10-14 23:31:00,5.46487,5.46505,5.46434,5.46469,7000000.0
2008-10-14 23:32:00,5.46498,5.46498,5.46358,5.46398,15000000.0
2008-10-14 23:33:00,5.46412,5.46412,5.46318,5.4636,7000000.0
2008-10-14 23:34:00,5.46325,5.46387,5.46321,5.46321,10000000.0
2008-10-14 23:35:00,5.46349,5.46349,5.46245,5.46265,12000000.0
2008-10-14 23:36:00,5.46323,5.46399,5.46269,5.46399,10000000.0
2008-10-14 23:37:00,5.46257,5.46257,5.46034,5.4611,14000000.0
2008-10-14 23:38:00,5.46096,5.46167,5.46006,5.46097,17000000.0
2008-10-14 23:39:00,5.46072,5.46072,5.45957,5.46067,9000000.0
2008-10-14 23:40:00,5.46045,5.46075,5.45958,5.46046,12000000.0
2008-10-14 23:41:00,5.461,5.461,5.46,5.46069,9000000.0
2008-10-14 23:42:00,5.4617,5.46234,5.46093,5.46172,15000000.0
2008-10-14 23:43:00,5.46244,5.46317,5.46215,5.46261,13000000.0
2008-10-14 23:44:00,5.46357,5.46413,5.46275,5.46354,8000000.0
2008-10-14 23:45:00,5.46364,5.46382,5.46346,5.46346,12000000.0
2008-10-14 23:46:00,5.46389,5.46452,5.46314,5.46452,20000000.0
2008-10-14 23:47:00,5.46464,5.4649,5.46417,5.46456,19000000.0
2008-10-14 23:48:00,5.465,5.465,5.46348,5.46392,14000000.0
2008-10-14 23:49:00,5.46492,5.46519,5.46388,5.46498,12000000.0
2008-10-14 23:50:00,5.46488,5.46579,5.46456,5.46537,10000000.0
2008-10-14 23:51:00,5.46573,5.46621,5.46468,5.46574,14000000.0
2008-10-14 23:52:00,5.4655,5.4658,5.46504,5.4658,13000000.0
2008-10-14 23:53:00,5.46591,5.4666,5.46528,5.46638,16000000.0
2008-10-14 23:54:00,5.46616,5.46755,5.4657,5.46755,13000000.0
2008-10-14 23:55:00,5.46663,5.46663,5.4651,5.4651,16000000.0
2008-10-14 23:56:00,5.46717,5.46717,5.4668,5.4668,12000000.0
2008-10-14 23:57:00,5.46676,5.46701,5.46674,5.46675,14000000.0
2008-10-14 23:58:00,5.46714,5.46714,5.46616,5.46664,16000000.0
2008-10-14 23:59:00,5.46636,5.46636,5.46513,5.46546,12000000.0
2008-10-15 00:00:00,5.46599,5.46599,5.46401,5.46401,17000000.0
2008-10-15 00:01:00,5.46531,5.46576,5.4639,5.4639,12000000.0
2008-10-15 00:02:00,5.4658,5.4658,5.46481,5.4651,11000000.0
2008-10-15 00:03:00,5.4635,5.46397,5.46266,5.46291,7000000.0
2008-10-15 00:04:00,5.4628,5.46384,5.46201,5.4635,16000000.0
2008-10-15 00:05:00,5.46262,5.46436,5.46262,5.46375,17000000.0
2008-10-15 00:06:00,5.46274,5.46331,5.46174,5.46188,10000000.0
2008-10-15 00:07:00,5.46102,5.46134,5.45853,5.45973,19000000.0
2008-10-15 00:08:00,5.45897,5.45906,5.45626,5.45642,9000000.0
2008-10-15 00:09:00,5.45611,5.45731,5.45528,5.45731,19000000.0
2008-10-15 00:10:00,5.45661,5.45718,5.4559,5.45629,16000000.0
2008-10-15 00:11:00,5.45676,5.45735,5.45649,5.45723,9000000.0
2008-10-15 00:12:00,5.45707,5.45801,5.45707,5.45758,11000000.0
2008-10-15 00:13:00,5.45789,5.45884,5.45785,5.45837,8000000.0
2008-10-15 00:14:00,5.4578,5.4588,5.4576,5.45874,9000000.0
2008-10-15 00:15:00,5.45928,5.45961,5.4587,5.45901,15000000.0
2008-10-15 00:16:00,5.4586,5.45938,5.45754,5.45853,18000000.0
2008-10-15 00:17:00,5.45928,5.4604,5.45808,5.45997,21000000.0
2008-10-15 00:18:00,5.46007,5.46159,5.45993,5.46063,16000000.0
2008-10-15 00:19:00,5.46182,5.46274,5.46121,5.46243,12000000.0
2008-10-15 00:20:00,5.46193,5.46209,5.46113,5.46178,13000000.0
2008-10-15 00:21:00,5.46083,5.46178,5.46083,5.46088,13000000.0
2008-10-15 00:22:00,5.4619,5.46317,5.46143,5.46173,13000000.0
2008-10-15 00:23:00,5.46071,5.46178,5.46065,5.46141,11000000.0
2008-10-15 00:24:00,5.46173,5.46276,5.46114,5.46276,10000000.0
2008-10-15 00:25:00,5.46254,5.46282,5.46127,5.46255,16000000.0
2008-10-15 00:26:00,5.46207,5.46273,5.46053,5.46053,13000000.0
2008-10-15 00:27:00,5.46039,5.46182,5.45938,5.46107,16000000.0
2008-10-15 00:28:00,5.46138,5.46344,5.46138,5.46222,13000000.0
2008-10-15 00:29:00,5.46169,5.46252,5.46085,5.46165,10000000.0
2008-10-15 00:30:00,5.46217,5.46419,5.46158,5.46401,15000000.0
2008-10-15 00:31:00,5.46318,5.46466,5.4625,5.46257,18000000.0
2008-10-15 00:32:00,5.46343,5.46546,5.46343,5.46397,14000000.0
2008-10-15 00:33:00,5.46464,5.46554,5.46431,5.46491,13000000.0
2008-10-15 00:34:00,5.46467,5.46533,5.46395,5.46474,11000000.0
2008-10-15 00:35:00,5.46537,5.46759,5.46495,5.46607,13000000.0
2008-10-15 00:36:00,5.4655,5.46755,5.46504,5.46588,12000000.0
2008-10-15 00:37:00,5.46624,5.46765,5.46624,5.46646,10000000.0
2008-10-15 00:38:00,5.46668,5.46675,5.46613,5.46617,11000000.0
2008-10-15 00:39:00,5.46522,5.46633,5.465,5.46627,16000000.0
2008-10-15 00:40:00,5.4646,5.46595,5.46428,5.46447,10000000.0
2008-10-15 00:41:00,5.46435,5.46611,5.46435,5.46442,15000000.0
2008-10-15 00:42:00,5.46549,5.46605,5.46493,5.46568,10000000.0
2008-10-15 00:43:00,5.46642,5.46829,5.46642,5.46829,8000000.0
2008-10-15 00:44:00,5.46865,5.46894,5.46722,5.46728,7000000.0
2008-10-15 00:45:00,5.46664,5.4673,5.46655,5.46717,10000000.0
2008-10-15 00:46:00,5.46668,5.46774,5.46668,5.46728,18000000.0
2008-10-15 00:47:00,5.46692,5.46785,5.46638,5.46638,18000000.0
2008-10-15 00:48:00,5.46679,5.4669,5.46577,5.46609,15000000.0
2008-10-15 00:49:00,5.4662,5.46785,5.4662,5.46734,19000000.0
2008-10-15 00:50:00,5.46827,5.46902,5.46747,5.46774,15000000.0
2008-10-15 00:51:00,5.46807,5.46831,5.46668,5.46673,12000000.0
2008-10-15 00:52:00,5.46684,5.46823,5.46683,5.46727,15000000.0
2008-10-15 00:53:00,5.4675,5.46783,5.46663,5.46695,9000000.0
2008-10-15 00:54:00,5.46645,5.46647,5.46474,5.4661,17000000.0
2008-10-15 00:55:00,5.46629,5.46647,5.46555,5.46555,11000000.0
2008-10-15 00:56:00,5.46486,5.46621,5.46481,5.46621,23000000.0
2008-10-15 00:57:00,5.46569,5.46665,5.46502,5.46593,11000000.0
2008-10-15 00:58:00,5.46694,5.46737,5.46625,5.46645,11000000.0
2008-10-15 00:59:00,5.46692,5.4691,5.46625,5.46711,11000000.0
2008-10-15 01:00:00,5.46771,5.46858,5.4664,5.46775,14000000.0
2008-10-15 01:01:00,5.46806,5.46876,5.46733,5.46821,9000000.0
2008-10-15 01:02:00,5.46765,5.46879,5.46765,5.46817,13000000.0
2008-10-15 01:03:00,5.46849,5.46907,5.46788,5.46796,18000000.0
2008-10-15 01:04:00,5.4713,5.47591,5.47054,5.47591,11000000.0
2008-10-15 01:05:00,5.47589,5.47824,5.47373,5.47655,13000000.0
2008-10-15 01:06:00,5.476,5.476,5.47175,5.47383,9000000.0
2008-10-15 01:07:00,5.47494,5.47616,5.4746,5.47574,15000000.0
2008-10-15 01:08:00,5.47585,5.47907,5.47585,5.47728,15000000.0
2008-10-15 01:09:00,5.47916,5.47916,5.47635,5.47806,14000000.0
2008-10-15 01:10:00,5.47638,5.47843,5.47518,5.47843,13000000.0
2008-10-15 01:11:00,5.47831,5.47831,5.47639,5.47713,7000000.0
2008-10-15 01:12:00,5.47527,5.47644,5.47407,5.47463,17000000.0
2008-10-15 01:13:00,5.47472,5.4751,5.47339,5.47421,18000000.0
2008-10-15 01:14:00,5.47408,5.47437,5.47303,5.47419,14000000.0
2008-10-15 01:15:00,5.47363,5.47596,5.47363,5.47484,10000000.0
2008-10-15 01:16:00,5.47602,5.47602,5.47324,5.47436,18000000.0
2008-10-15 01:17:00,5.47418,5.47482,5.47253,5.47329,16000000.0
2008-10-15 01:18:00,5.47312,5.47457,5.47218,5.47457,13000000.0
2008-10-15 01:19:00,5.47396,5.47428,5.47135,5.47259,12000000.0
2008-10-15 01:20:00,5.47364,5.47439,5.47134,5.47354,15000000.0
2008-10-15 01:21:00,5.47472,5.47825,5.47446,5.47825,14000000.0
2008-10-15 01:22:00,5.47792,5.47937,5.47748,5.47761,13000000.0
2008-10-15 01:23:00,5.47872,5.47899,5.4771,5.47727,14000000.0
2008-10-15 01:24:00,5.47672,5.47809,5.47672,5.47809,15000000.0
2008-10-15 01:25:00,5.47902,5.48194,5.4779,5.48084,17000000.0
2008-10-15 01:26:00,5.4807,5.48158,5.48019,5.4814,14000000.0
2008-10-15 01:27:00,5.48083,5.48083,5.47762,5.47922,13000000.0
2008-10-15 01:28:00,5.48096,5.48198,5.47929,5.47982,9000000.0
2008-10-15 01:29:00,5.48213,5.48313,5.48066,5.4821,11000000.0
2008-10-15 01:30:00,5.4837,5.48454,5.48238,5.48392,20000000.0
2008-10-15 01:31:00,5.48301,5.48508,5.48263,5.4848,9000000.0
2008-10-15 01:32:00,5.48569,5.48585,5.48413,5.4846,7000000.0
2008-10-15 01:33:00,5.4843,5.48515,5.48319,5.48515,13000000.0
2008-10-15 01:34:00,5.48507,5.48555,5.48393,5.48436,10000000.0
2008-10-15 01:35:00,5.48404,5.48586,5.4835,5.48437,17000000.0
2008-10-15 01:36:00,5.48513,5.48625,5.48482,5.48592,16000000.0
2008-10-15 01:37:00,5.48549,5.48549,5.48408,5.48477,13000000.0
2008-10-15 01:38:00,5.4856,5.48695,5.48456,5.48695,15000000.0
2008-10-15 01:39:00,5.48723,5.48723,5.48531,5.48666,13000000.0
2008-10-15 01:40:00,5.48668,5.48729,5.48531,5.48669,14000000.0
2008-10-15 01:41:00,5.4865,5.48906,5.48613,5.48906,12000000.0
2008-10-15 01:42:00,5.4889,5.48912,5.48768,5.4887,14000000.0
2008-10-15 01:43:00,5.48949,5.48949,5.48755,5.48798,18000000.0
2008-10-15 01:44:00,5.48797,5.4881,5.48649,5.48775,12000000.0
2008-10-15 01:45:00,5.48836,5.48852,5.48704,5.4884,19000000.0
2008-10-15 01:46:00,5.48906,5.48916,5.4874,5.48741,15000000.0
2008-10-15 01:47:00,5.48731,5.48816,5.48637,5.48637,10000000.0
2008-10-15 01:48:00,5.48529,5.48609,5.48393,5.48465,14000000.0
2008-10-15 01:49:00,5.48432,5.4852,5.48229,5.48311,16000000.0
2008-10-15 01:50:00,5.48197,5.48224,5.47976,5.48109,18000000.0
2008-10-15 01:51:00,5.48239,5.48297,5.48149,5.48245,16000000.0
2008-10-15 01:52:00,5.48162,5.48214,5.48121,5.48211,10000000.0
2008-10-15 01:53:00,5.48164,5.48164,5.47832,5.47832,15000000.0
2008-10-15 01:54:00,5.47928,5.48127,5.47901,5.48003,14000000.0
2008-10-15 01:55:00,5.48105,5.48198,5.48069,5.48117,14000000.0
2008-10-15 01:56:00,5.48164,5.48296,5.48081,5.48266,8000000.0
2008-10-15 01:57:00,5.48403,5.48511,5.48347,5.4848,10000000.0
2008-10-15 01:58:00,5.48412,5.48548,5.48358,5.48455,21000000.0
2008-10-15 01:59:00,5.48494,5.48792,5.48486,5.48727,16000000.0
2008-10-15 02:00:00,5.48769,5.48769,5.48746,5.48753,11000000.0
2008-10-15 02:01:00,5.49013,5.49285,5.49002,5.49273,11000000.0
2008-10-15 02:02:00,5.49396,5.49629,5.49305,5.49438,13000000.0
2008-10-15 02:03:00,5.49527,5.49537,5.49408,5.49479,8000000.0
2008-10-15 02:04:00,5.49399,5.4961,5.49375,5.49561,18000000.0
2008-10-15 02:05:00,5.49534,5.49534,5.49279,5.49401,14000000.0
2008-10-15 02:06:00,5.49379,5.49544,5.4937,5.49462,18000000.0
2008-10-15 02:07:00,5.49418,5.49587,5.49323,5.49421,12000000.0
2008-10-15 02:08:00,5.49525,5.49689,5.49402,5.49597,12000000.0
2008-10-15 02:09:00,5.49668,5.49843,5.49656,5.49734,11000000.0
2008-10-15 02:10:00,5.49726,5.49834,5.49691,5.4982,10000000.0
2008-10-15 02:11:00,5.4974,5.49796,5.49684,5.4977,16000000.0
2008-10-15 02:12:00,5.4978,5.49783,5.49587,5.49698,17000000.0
2008-10-15 02:13:00,5.4978,5.49784,5.49567,5.49567,9000000.0
2008-10-15 02:14:00,5.49777,5.49777,5.49572,5.49644,16000000.0
2008-10-15 02:15:00,5.49625,5.49739,5.49396,5.49396,15000000.0
2008-10-15 02:16:00,5.49463,5.49475,5.49368,5.49397,16000000.0
2008-10-15 02:17:00,5.49301,5.49389,5.49033,5.49147,14000000.0
2008-10-15 02:18:00,5.49161,5.49302,5.49109,5.49158,16000000.0
2008-10-15 02:19:00,5.49142,5.49189,5.49077,5.49189,11000000.0
2008-10-15 02:20:00,5.49186,5.4929,5.49101,5.49101,10000000.0
2008-10-15 02:21:00,5.48989,5.49117,5.4885,5.4901,18000000.0
2008-10-15 02:22:00,5.48843,5.48924,5.48563,5.48806,15000000.0
2008-10-15 02:23:00,5.48718,5.48854,5.48649,5.48848,16000000.0
2008-10-15 02:24:00,5.48937,5.4904,5.48736,5.48892,12000000.0
2008-10-15 02:25:00,5.48932,5.49026,5.48837,5.48924,18000000.0
2008-10-15 02:26:00,5.48885,5.48933,5.48618,5.48618,8000000.0
2008-10-15 02:27:00,5.48605,5.48773,5.4858,5.48685,12000000.0
2008-10-15 02:28:00,5.48482,5.48639,5.48372,5.48469,15000000.0
2008-10-15 02:29:00,5.48653,5.48689,5.48454,5.48689,15000000.0
2008-10-15 02:30:00,5.48612,5.48623,5.48468,5.48585,19000000.0
2008-10-15 02:31:00,5.48658,5.48727,5.48532,5.4872,13000000.0
2008-10-15 02:32:00,5.48826,5.48971,5.4867,5.48734,17000000.0
2008-10-15 02:33:00,5.48885,5.48947,5.48812,5.48947,10000000.0
2008-10-15 02:34:00,5.48778,5.48792,5.48671,5.48695,11000000.0
2008-10-15 02:35:00,5.48678,5.48814,5.48598,5.48645,14000000.0
2008-10-15 02:36:00,5.4862,5.48645,5.48471,5.48535,13000000.0
2008-10-15 02:37:00,5.48558,5.4863,5.48518,5.4862,9000000.0
2008-10-15 02:38:00,5.48505,5.48593,5.48399,5.48399,12000000.0
2008-10-15 02:39:00,5.48495,5.48549,5.48436,5.48443,11000000.0
2008-10-15 02:40:00,5.48553,5.48673,5.48421,5.48468,19000000.0
2008-10-15 02:41:00,5.48454,5.4853,5.48338,5.48338,12000000.0
2008-10-15 02:42:00,5.48309,5.48535,5.4828,5.48532,11000000.0
2008-10-15 02:43:00,5.48602,5.48758,5.48559,5.48559,12000000.0
2008-10-15 02:44:00,5.48662,5.48683,5.48488,5.48488,9000000.0
2008-10-15 02:45:00,5.48488,5.48599,5.48488,5.48579,13000000.0
2008-10-15 02:46:00,5.48473,5.48535,5.48411,5.48525,11000000.0
2008-10-15 02:47:00,5.48373,5.48567,5.48351,5.48567,10000000.0
2008-10-15 02:48:00,5.48593,5.48717,5.48561,5.48717,11000000.0
2008-10-15 02:49:00,5.4873,5.48731,5.48498,5.48498,10000000.0
2008-10-15 02:50:00,5.48625,5.48705,5.48559,5.48578,17000000.0
2008-10-15 02:51:00,5.48614,5.48628,5.48513,5.48513,15000000.0
2008-10-15 02:52:00,5.48597,5.48611,5.48443,5.48444,13000000.0
2008-10-15 02:53:00,5.48376,5.48506,5.4836,5.48396,12000000.0
2008-10-15 02:54:00,5.48301,5.48301,5.47928,5.48093,13000000.0
2008-10-15 02:55:00,5.4794,5.48115,5.47891,5.48075,13000000.0
2008-10-15 02:56:00,5.48227,5.48405,5.48129,5.48304,13000000.0
2008-10-15 02:57:00,5.48349,5.48497,5.48311,5.48497,10000000.0
2008-10-15 02:58:00,5.48397,5.48408,5.48263,5.48263,15000000.0
2008-10-15 02:59:00,5.48245,5.48312,5.47933,5.4812,12000000.0
2008-10-15 03:00:00,5.48042,5.48117,5.47964,5.48117,17000000.0
2008-10-15 03:01:00,5.48161,5.48296,5.48109,5.48296,9000000.0
2008-10-15 03:02:00,5.48303,5.48357,5.48209,5.48284,15000000.0
2008-10-15 03:03:00,5.4832,5.4832,5.48151,5.48171,14000000.0
2008-10-15 03:04:00,5.48215,5.48349,5.48215,5.48321,11000000.0
2008-10-15 03:05:00,5.48307,5.48387,5.48295,5.48387,12000000.0
2008-10-15 03:06:00,5.48474,5.48533,5.48392,5.4849,12000000.0
2008-10-15 03:07:00,5.48482,5.48587,5.48399,5.48496,18000000.0
2008-10-15 03:08:00,5.48422,5.48505,5.48397,5.48442,9000000.0
2008-10-15 03:09:00,5.48401,5.4849,5.48391,5.48391,9000000.0
2008-10-15 03:10:00,5.48476,5.48476,5.48283,5.48457,11000000.0
2008-10-15 03:11:00,5.48423,5.48627,5.48317,5.4855,16000000.0
2008-10-15 03:12:00,5.48511,5.4874,5.48511,5.48723,8000000.0
2008-10-15 03:13:00,5.48859,5.49164,5.48859,5.49043,12000000.0
2008-10-15 03:14:00,5.48957,5.49062,5.48757,5.48904,16000000.0
2008-10-15 03:15:00,5.48912,5.4906,5.48777,5.48937,10000000.0
2008-10-15 03:16:00,5.4907,5.49209,5.49028,5.49153,16000000.0
2008-10-15 03:17:00,5.49148,5.49227,5.49081,5.49153,16000000.0
2008-10-15 03:18:00,5.49107,5.49158,5.49073,5.49127,9000000.0
2008-10-15 03:19:00,5.49104,5.49209,5.49088,5.49115,10000000.0
2008-10-15 03:20:00,5.49111,5.4919,5.49031,5.49069,20000000.0
2008-10-15 03:21:00,5.49207,5.49249,5.49074,5.49137,18000000.0
2008-10-15 03:22:00,5.49217,5.49264,5.49131,5.49264,15000000.0
2008-10-15 03:23:00,5.49178,5.49303,5.49152,5.49239,15000000.0
2008-10-15 03:24:00,5.49279,5.49308,5.49182,5.49274,12000000.0
2008-10-15 03:25:00,5.49179,5.49294,5.49133,5.49184,15000000.0
2008-10-15 03:26:00,5.49223,5.49272,5.49136,5.49183,19000000.0
2008-10-15 03:27:00,5.49116,5.49168,5.49056,5.49116,8000000.0
2008-10-15 03:28:00,5.49077,5.49171,5.48949,5.48949,13000000.0
2008-10-15 03:29:00,5.48988,5.49068,5.48941,5.48982,9000000.0
2008-10-15 03:30:00,5.49084,5.49145,5.49006,5.4908,17000000.0
2008-10-15 03:31:00,5.49078,5.49091,5.48949,5.48999,7000000.0
2008-10-15 03:32:00,5.48946,5.49093,5.48936,5.4896,15000000.0
2008-10-15 03:33:00,5.49092,5.49095,5.489,5.489,14000000.0
2008-10-15 03:34:00,5.48974,5.48981,5.48777,5.48908,13000000.0
2008-10-15 03:35:00,5.4896,5.49067,5.48933,5.49067,9000000.0
2008-10-15 03:36:00,5.49122,5.4916,5.49011,5.49051,13000000.0
2008-10-15 03:37:00,5.49212,5.49261,5.49101,5.49237,13000000.0
2008-10-15 03:38:00,5.49191,5.49291,5.4916,5.49252,14000000.0
2008-10-15 03:39:00,5.49308,5.4941,5.49229,5.49342,11000000.0
2008-10-15 03:40:00,5.49352,5.49492,5.49302,5.49409,12000000.0
2008-10-15 03:41:00,5.49394,5.49489,5.49313,5.4932,19000000.0
2008-10-15 03:42:00,5.49332,5.49487,5.49332,5.49411,10000000.0
2008-10-15 03:43:00,5.49435,5.4948,5.49278,5.49369,12000000.0
2008-10-15 03:44:00,5.49248,5.49263,5.49016,5.49246,12000000.0
2008-10-15 03:45:00,5.49338,5.49368,5.49234,5.4927,14000000.0
2008-10-15 03:46:00,5.49227,5.49504,5.49227,5.49466,13000000.0
2008-10-15 03:47:00,5.49607,5.49927,5.49607,5.4992,9000000.0
2008-10-15 03:48:00,5.49877,5.49927,5.49763,5.49861,8000000.0
2008-10-15 03:49:00,5.49917,5.50022,5.49838,5.49838,19000000.0
2008-10-15 03:50:00,5.49906,5.49954,5.4977,5.49826,12000000.0
2008-10-15 03:51:00,5.49686,5.49732,5.49382,5.49567,15000000.0
2008-10-15 03:52:00,5.49654,5.49714,5.4962,5.4968,11000000.0
2008-10-15 03:53:00,5.49626,5.49689,5.49538,5.49539,12000000.0
2008-10-15 03:54:00,5.49448,5.49486,5.49251,5.49354,12000000.0
2008-10-15 03:55:00,5.49282,5.49382,5.49238,5.4928,12000000.0
2008-10-15 03:56:00,5.49203,5.49317,5.49144,5.49214,14000000.0
2008-10-15 03:57:00,5.49065,5.49168,5.49021,5.49074,15000000.0
2008-10-15 03:58:00,5.49047,5.49292,5.49047,5.49283,12000000.0
2008-10-15 03:59:00,5.49261,5.49348,5.49146,5.49164,17000000.0
2008-10-15 04:00:00,5.49155,5.49271,5.49109,5.49198,14000000.0
2008-10-15 04:01:00,5.49117,5.49274,5.49117,5.49204,13000000.0
2008-10-15 04:02:00,5.49316,5.4946,5.49252,5.49291,16000000.0
2008-10-15 04:03:00,5.49237,5.49324,5.49156,5.49205,14000000.0
2008-10-15 04:04:00,5.49124,5.49273,5.49124,5.49193,19000000.0
2008-10-15 04:05:00,5.49256,5.49351,5.49224,5.4929,12000000.0
2008-10-15 04:06:00,5.49243,5.49313,5.49142,5.49161,18000000.0
2008-10-15 04:07:00,5.49281,5.49368,5.49186,5.49307,16000000.0
2008-10-15 04:08:00,5.49498,5.49566,5.49357,5.4936,8000000.0
2008-10-15 04:09:00,5.49464,5.49526,5.49323,5.49477,13000000.0
2008-10-15 04:10:00,5.49333,5.49399,5.49285,5.49368,14000000.0
2008-10-15 04:11:00,5.49329,5.49329,5.49143,5.49143,18000000.0
2008-10-15 04:12:00,5.49288,5.49303,5.49191,5.49216,10000000.0
2008-10-15 04:13:00,5.49383,5.4943,5.49317,5.4943,14000000.0
2008-10-15 04:14:00,5.49282,5.49385,5.49266,5.49312,20000000.0
2008-10-15 04:15:00,5.49186,5.49339,5.49185,5.4919,14000000.0
2008-10-15 04:16:00,5.49182,5.49199,5.48891,5.49042,15000000.0
2008-10-15 04:17:00,5.49114,5.49226,5.49053,5.49163,22000000.0
2008-10-15 04:18:00,5.4918,5.49334,5.49159,5.49334,17000000.0
2008-10-15 04:19:00,5.49305,5.49369,5.4921,5.49352,12000000.0
2008-10-15 04:20:00,5.49265,5.49366,5.49144,5.49293,17000000.0
2008-10-15 04:21:00,5.494,5.49567,5.494,5.49501,13000000.0
2008-10-15 04:22:00,5.49488,5.49608,5.49456,5.49608,14000000.0
2008-10-15 04:23:00,5.49556,5.49576,5.49404,5.49408,9000000.0
2008-10-15 04:24:00,5.49552,5.49586,5.49478,5.49494,9000000.0
2008-10-15 04:25:00,5.49581,5.49721,5.49581,5.49721,13000000.0
2008-10-15 04:26:00,5.4975,5.49833,5.4966,5.49758,12000000.0
2008-10-15 04:27:00,5.49765,5.49791,5.49569,5.49687,16000000.0
2008-10-15 04:28:00,5.49627,5.49653,5.49511,5.4961,11000000.0
2008-10-15 04:29:00,5.49537,5.49671,5.49505,5.49529,20000000.0
2008-10-15 04:30:00,5.49438,5.49581,5.49438,5.49535,16000000.0
2008-10-15 04:31:00,5.49511,5.4957,5.49348,5.49348,12000000.0
2008-10-15 04:32:00,5.49221,5.49277,5.4915,5.49168,11000000.0
2008-10-15 04:33:00,5.4921,5.49221,5.49009,5.49221,14000000.0
2008-10-15 04:34:00,5.49087,5.49192,5.49087,5.49128,11000000.0
2008-10-15 04:35:00,5.49178,5.49305,5.4914,5.4914,14000000.0
2008-10-15 04:36:00,5.49166,5.49176,5.48941,5.49083,11000000.0
2008-10-15 04:37:00,5.49044,5.4911,5.48931,5.49061,15000000.0
2008-10-15 04:38:00,5.49029,5.49029,5.48859,5.48859,7000000.0
2008-10-15 04:39:00,5.4906,5.49154,5.48925,5.49047,19000000.0
2008-10-15 04:40:00,5.49104,5.49164,5.49063,5.49063,14000000.0
2008-10-15 04:41:00,5.4912,5.49266,5.49067,5.49189,12000000.0
2008-10-15 04:42:00,5.49346,5.49401,5.49286,5.49338,11000000.0
2008-10-15 04:43:00,5.49395,5.49477,5.49291,5.49443,15000000.0
2008-10-15 04:44:00,5.49491,5.495,5.49319,5.49371,13000000.0
2008-10-15 04:45:00,5.49303,5.49461,5.49114,5.49325,19000000.0
2008-10-15 04:46:00,5.49368,5.49368,5.4915,5.4915,14000000.0
2008-10-15 04:47:00,5.49207,5.49237,5.49038,5.49038,7000000.0
2008-10-15 04:48:00,5.49081,5.491,5.4897,5.49031,14000000.0
2008-10-15 04:49:00,5.49208,5.49232,5.49054,5.49165,12000000.0
2008-10-15 04:50:00,5.49161,5.49224,5.49095,5.49122,9000000.0
2008-10-15 04:51:00,5.49167,5.49257,5.4907,5.49193,16000000.0
2008-10-15 04:52:00,5.4922,5.4922,5.48902,5.48902,14000000.0
2008-10-15 04:53:00,5.48828,5.49068,5.48828,5.49032,12000000.0
2008-10-15 04:54:00,5.48962,5.4917,5.48962,5.49129,9000000.0
2008-10-15 04:55:00,5.4907,5.49236,5.4907,5.49142,19000000.0
2008-10-15 04:56:00,5.49118,5.49176,5.49035,5.49073,17000000.0
2008-10-15 04:57:00,5.49048,5.49131,5.48891,5.48891,15000000.0
2008-10-15 04:58:00,5.4902,5.49037,5.48894,5.48927,7000000.0
2008-10-15 04:59:00,5.48995,5.49014,5.48932,5.48971,10000000.0
2008-10-15 05:00:00,5.48977,5.49063,5.4896,5.49054,19000000.0
2008-10-15 05:01:00,5.49115,5.49145,5.49053,5.49073,8000000.0
2008-10-15 05:02:00,5.49057,5.4917,5.49051,5.49071,8000000.0
2008-10-15 05:03:00,5.49001,5.49139,5.48988,5.49091,13000000.0
2008-10-15 05:04:00,5.49123,5.49163,5.49051,5.49124,16000000.0
2008-10-15 05:05:00,5.49069,5.49123,5.4898,5.49001,17000000.0
2008-10-15 05:06:00,5.49011,5.4907,5.4896,5.48965,15000000.0
2008-10-15 05:07:00,5.4889,5.48964,5.48815,5.48848,9000000.0
2008-10-15 05:08:00,5.48802,5.48808,5.48719,5.4875,14000000.0
2008-10-15 05:09:00,5.48738,5.48828,5.48694,5.48768,15000000.0
2008-10-15 05:10:00,5.48824,5.48892,5.48765,5.48828,13000000.0
2008-10-15 05:11:00,5.48772,5.48836,5.48682,5.48682,13000000.0
2008-10-15 05:12:00,5.48761,5.48788,5.48664,5.48735,15000000.0
2008-10-15 05:13:00,5.48745,5.48822,5.48703,5.48703,14000000.0
2008-10-15 05:14:00,5.48765,5.48829,5.48724,5.48754,13000000.0
2008-10-15 05:15:00,5.48758,5.48785,5.48681,5.48704,15000000.0
2008-10-15 05:16:00,5.48767,5.4884,5.4867,5.48732,12000000.0
2008-10-15 05:17:00,5.48754,5.48754,5.4865,5.4865,13000000.0
2008-10-15 05:18:00,5.48717,5.4874,5.48623,5.48718,14000000.0
2008-10-15 05:19:00,5.48672,5.48745,5.4863,5.48671,9000000.0
2008-10-15 05:20:00,5.48649,5.48719,5.48621,5.48621,12000000.0
2008-10-15 05:21:00,5.48656,5.48694,5.48603,5.4868,9000000.0
2008-10-15 05:22:00,5.48633,5.48664,5.48511,5.48533,13000000.0
2008-10-15 05:23:00,5.48531,5.48594,5.48483,5.48483,9000000.0
2008-10-15 05:24:00,5.48558,5.4858,5.48407,5.48506,13000000.0
2008-10-15 05:25:00,5.48448,5.48641,5.48434,5.48593,10000000.0
2008-10-15 05:26:00,5.48708,5.4878,5.48663,5.4878,11000000.0
2008-10-15 05:27:00,5.48797,5.48887,5.48662,5.48717,20000000.0
2008-10-15 05:28:00,5.48777,5.48777,5.48672,5.48707,11000000.0
2008-10-15 05:29:00,5.48665,5.48668,5.48546,5.48561,8000000.0
2008-10-15 05:30:00,5.48571,5.48611,5.48398,5.48398,13000000.0
2008-10-15 05:31:00,5.48441,5.48441,5.48276,5.48276,12000000.0
2008-10-15 05:32:00,5.48285,5.48313,5.48095,5.48211,14000000.0
2008-10-15 05:33:00,5.48179,5.48384,5.48119,5.48384,10000000.0
2008-10-15 05:34:00,5.4826,5.48469,5.4826,5.4835,14000000.0
2008-10-15 05:35:00,5.4842,5.48487,5.48366,5.48466,16000000.0
2008-10-15 05:36:00,5.48423,5.48464,5.48362,5.48455,11000000.0
2008-10-15 05:37:00,5.48296,5.48394,5.48184,5.48269,14000000.0
2008-10-15 05:38:00,5.48215,5.48223,5.48003,5.48072,12000000.0
2008-10-15 05:39:00,5.48244,5.48244,5.48061,5.48088,16000000.0
2008-10-15 05:40:00,5.48139,5.4814,5.4792,5.48027,15000000.0
2008-10-15 05:41:00,5.47924,5.47977,5.47805,5.47805,11000000.0
2008-10-15 05:42:00,5.47781,5.47866,5.47619,5.47619,20000000.0
2008-10-15 05:43:00,5.47717,5.47836,5.47612,5.47836,13000000.0
2008-10-15 05:44:00,5.47937,5.47981,5.47866,5.47883,10000000.0
2008-10-15 05:45:00,5.47999,5.48042,5.47961,5.48042,9000000.0
2008-10-15 05:46:00,5.48009,5.48144,5.47905,5.4802,24000000.0
2008-10-15 05:47:00,5.4813,5.48275,5.48097,5.48256,16000000.0
2008-10-15 05:48:00,5.48348,5.48348,5.48152,5.48204,8000000.0
2008-10-15 05:49:00,5.48145,5.48145,5.47893,5.47893,7000000.0
2008-10-15 05:50:00,5.47915,5.48056,5.47891,5.4799,11000000.0
2008-10-15 05:51:00,5.47998,5.48051,5.47831,5.4796,18000000.0
2008-10-15 05:52:00,5.47987,5.4811,5.47941,5.47994,9000000.0
2008-10-15 05:53:00,5.48018,5.48137,5.47958,5.47988,15000000.0
2008-10-15 05:54:00,5.48083,5.4821,5.47977,5.48093,14000000.0
2008-10-15 05:55:00,5.48144,5.48295,5.48078,5.48122,15000000.0
2008-10-15 05:56:00,5.48099,5.48247,5.48031,5.48231,23000000.0
2008-10-15 05:57:00,5.48202,5.4833,5.48167,5.48328,17000000.0
2008-10-15 05:58:00,5.48335,5.48379,5.48259,5.48284,11000000.0
2008-10-15 05:59:00,5.48306,5.4835,5.48197,5.4835,13000000.0
2008-10-15 06:00:00,5.48316,5.48398,5.48288,5.48328,18000000.0
2008-10-15 06:01:00,5.48328,5.48425,5.4825,5.48384,9000000.0
2008-10-15 06:02:00,5.4839,5.48411,5.48298,5.48342,16000000.0
2008-10-15 06:03:00,5.48372,5.48392,5.48288,5.48288,12000000.0
2008-10-15 06:04:00,5.48334,5.48354,5.48224,5.48261,17000000.0
2008-10-15 06:05:00,5.48307,5.4835,5.48266,5.48292,11000000.0
2008-10-15 06:06:00,5.48271,5.4834,5.48245,5.48256,14000000.0
2008-10-15 06:07:00,5.48303,5.48331,5.4817,5.48241,13000000.0
2008-10-15 06:08:00,5.48256,5.48261,5.48163,5.48188,13000000.0
2008-10-15 06:09:00,5.48103,5.48152,5.48035,5.48089,11000000.0
2008-10-15 06:10:00,5.47871,5.47971,5.47815,5.47883,8000000.0
2008-10-15 06:11:00,5.47988,5.47988,5.47815,5.47815,17000000.0
2008-10-15 06:12:00,5.47718,5.47894,5.47718,5.47823,13000000.0
2008-10-15 06:13:00,5.47814,5.47864,5.47707,5.47767,13000000.0
2008-10-15 06:14:00,5.47815,5.47856,5.47769,5.47825,11000000.0
2008-10-15 06:15:00,5.47856,5.47886,5.47787,5.47809,16000000.0
2008-10-15 06:16:00,5.47786,5.47884,5.47729,5.47799,13000000.0
2008-10-15 06:17:00,5.47863,5.47863,5.47692,5.47783,18000000.0
2008-10-15 06:18:00,5.47706,5.47746,5.47644,5.47731,11000000.0
2008-10-15 06:19:00,5.47808,5.47846,5.47737,5.47808,7000000.0
2008-10-15 06:20:00,5.47776,5.4784,5.47731,5.47763,17000000.0
2008-10-15 06:21:00,5.47888,5.48054,5.47819,5.48054,13000000.0
2008-10-15 06:22:00,5.48126,5.48225,5.48052,5.48135,19000000.0
2008-10-15 06:23:00,5.48109,5.4814,5.48031,5.48067,19000000.0
2008-10-15 06:24:00,5.48149,5.4821,5.48042,5.48147,20000000.0
2008-10-15 06:25:00,5.48178,5.4823,5.48104,5.48196,8000000.0
2008-10-15 06:26:00,5.48199,5.48343,5.4815,5.48219,19000000.0
2008-10-15 06:27:00,5.48136,5.48182,5.47806,5.47976,12000000.0
2008-10-15 06:28:00,5.48045,5.48093,5.47973,5.47973,10000000.0
2008-10-15 06:29:00,5.4811,5.48139,5.47916,5.47943,10000000.0
2008-10-15 06:30:00,5.47956,5.48126,5.47936,5.48075,12000000.0
2008-10-15 06:31:00,5.48106,5.48161,5.4806,5.48071,15000000.0
2008-10-15 06:32:00,5.48059,5.48239,5.48059,5.48181,11000000.0
2008-10-15 06:33:00,5.48182,5.48189,5.48079,5.48184,13000000.0
2008-10-15 06:34:00,5.48252,5.48266,5.48137,5.48146,7000000.0
2008-10-15 06:35:00,5.4817,5.48609,5.4817,5.48367,11000000.0
2008-10-15 06:36:00,5.48556,5.48603,5.48446,5.48478,7000000.0
2008-10-15 06:37:00,5.48553,5.48648,5.48505,5.4862,9000000.0
2008-10-15 06:38:00,5.48594,5.48636,5.4853,5.48584,11000000.0
2008-10-15 06:39:00,5.4853,5.48639,5.48458,5.48458,14000000.0
2008-10-15 06:40:00,5.48592,5.48636,5.48493,5.48551,12000000.0
2008-10-15 06:41:00,5.48631,5.48631,5.48464,5.48503,17000000.0
2008-10-15 06:42:00,5.4859,5.48634,5.485,5.48556,13000000.0
2008-10-15 06:43:00,5.48619,5.48666,5.48539,5.48661,11000000.0
2008-10-15 06:44:00,5.48595,5.48595,5.48459,5.48525,15000000.0
2008-10-15 06:45:00,5.48514,5.48544,5.48455,5.48465,10000000.0
2008-10-15 06:46:00,5.4839,5.48502,5.48305,5.48376,14000000.0
2008-10-15 06:47:00,5.48477,5.48477,5.48295,5.48377,10000000.0
2008-10-15 06:48:00,5.48378,5.48474,5.48321,5.48371,13000000.0
2008-10-15 06:49:00,5.48442,5.48548,5.48386,5.48466,15000000.0
2008-10-15 06:50:00,5.48537,5.48633,5.48485,5.48492,16000000.0
2008-10-15 06:51:00,5.48478,5.4849,5.48336,5.48379,14000000.0
2008-10-15 06:52:00,5.48512,5.48512,5.48393,5.48505,10000000.0
2008-10-15 06:53:00,5.48485,5.48574,5.48451,5.48537,12000000.0
2008-10-15 06:54:00,5.48479,5.48556,5.47988,5.47988,14000000.0
2008-10-15 06:55:00,5.48008,5.48191,5.48008,5.48148,18000000.0
2008-10-15 06:56:00,5.48208,5.48209,5.48063,5.48146,19000000.0
2008-10-15 06:57:00,5.48232,5.48232,5.481,5.48127,8000000.0
2008-10-15 06:58:00,5.48195,5.48227,5.48124,5.48227,10000000.0
2008-10-15 06:59:00,5.48241,5.48308,5.48188,5.48281,17000000.0
2008-10-15 07:00:00,5.48328,5.48328,5.48147,5.48248,11000000.0
2008-10-15 07:01:00,5.48306,5.48463,5.48258,5.48425,11000000.0
2008-10-15 07:02:00,5.4839,5.4842,5.48292,5.48321,13000000.0
2008-10-15 07:03:00,5.48306,5.48463,5.48235,5.48415,12000000.0
2008-10-15 07:04:00,5.48281,5.48361,5.48185,5.48257,18000000.0
2008-10-15 07:05:00,5.48272,5.48338,5.4819,5.48259,12000000.0
2008-10-15 07:06:00,5.48338,5.48435,5.48276,5.48435,15000000.0
2008-10-15 07:07:00,5.48385,5.48454,5.48328,5.48446,11000000.0
2008-10-15 07:08:00,5.48347,5.48398,5.48302,5.48385,9000000.0
2008-10-15 07:09:00,5.48409,5.48432,5.482,5.48321,15000000.0
2008-10-15 07:10:00,5.4826,5.48301,5.48172,5.48257,19000000.0
2008-10-15 07:11:00,5.48245,5.48321,5.4821,5.48268,9000000.0
2008-10-15 07:12:00,5.4835,5.48392,5.48235,5.48392,12000000.0
2008-10-15 07:13:00,5.48371,5.48451,5.48267,5.48383,19000000.0
2008-10-15 07:14:00,5.48406,5.4842,5.48098,5.48124,8000000.0
2008-10-15 07:15:00,5.48125,5.4827,5.48123,5.4827,16000000.0
2008-10-15 07:16:00,5.48296,5.48296,5.48069,5.48106,18000000.0
2008-10-15 07:17:00,5.48069,5.4819,5.48049,5.48125,22000000.0
2008-10-15 07:18:00,5.48151,5.48151,5.48051,5.48119,16000000.0
2008-10-15 07:19:00,5.48119,5.4821,5.48097,5.48107,17000000.0
2008-10-15 07:20:00,5.48182,5.48182,5.48087,5.48141,14000000.0
2008-10-15 07:21:00,5.48086,5.48195,5.48017,5.48053,16000000.0
2008-10-15 07:22:00,5.48152,5.48203,5.48025,5.48105,14000000.0
2008-10-15 07:23:00,5.48169,5.48195,5.48096,5.48195,17000000.0
2008-10-15 07:24:00,5.48045,5.482,5.4804,5.48182,9000000.0
2008-10-15 07:25:00,5.48131,5.48131,5.4797,5.48022,13000000.0
2008-10-15 07:26:00,5.48064,5.48102,5.47957,5.48085,13000000.0
2008-10-15 07:27:00,5.48062,5.48099,5.48018,5.4802,7000000.0
2008-10-15 07:28:00,5.47993,5.48084,5.47903,5.47903,18000000.0
2008-10-15 07:29:00,5.47878,5.47897,5.47732,5.47732,8000000.0
2008-10-15 07:30:00,5.47895,5.48043,5.47812,5.48,16000000.0
2008-10-15 07:31:00,5.4806,5.4806,5.47878,5.4789,15000000.0
2008-10-15 07:32:00,5.47969,5.47969,5.47785,5.47851,13000000.0
2008-10-15 07:33:00,5.47915,5.47999,5.47904,5.47993,8000000.0
2008-10-15 07:34:00,5.4792,5.47982,5.47868,5.47926,11000000.0
2008-10-15 07:35:00,5.4791,5.47943,5.4771,5.47818,16000000.0
2008-10-15 07:36:00,5.4779,5.47855,5.47756,5.47771,11000000.0
2008-10-15 07:37:00,5.47862,5.47875,5.47732,5.47829,17000000.0
2008-10-15 07:38:00,5.47808,5.47862,5.47712,5.47862,9000000.0
2008-10-15 07:39:00,5.47807,5.4783,5.47695,5.47772,12000000.0
2008-10-15 07:40:00,5.4769,5.4774,5.476,5.47612,14000000.0
2008-10-15 07:41:00,5.47549,5.47748,5.47488,5.47619,14000000.0
2008-10-15 07:42:00,5.4769,5.4772,5.47622,5.47622,8000000.0
2008-10-15 07:43:00,5.47645,5.47834,5.47572,5.47797,15000000.0
2008-10-15 07:44:00,5.47805,5.47969,5.47762,5.47898,13000000.0
2008-10-15 07:45:00,5.47954,5.48007,5.47798,5.48007,19000000.0
2008-10-15 07:46:00,5.47948,5.47949,5.47723,5.47844,11000000.0
2008-10-15 07:47:00,5.47969,5.48046,5.4779,5.48046,16000000.0
2008-10-15 07:48:00,5.48114,5.48114,5.47835,5.47844,9000000.0
2008-10-15 07:49:00,5.47898,5.47984,5.478,5.47876,11000000.0
2008-10-15 07:50:00,5.48023,5.4804,5.47841,5.47874,11000000.0
2008-10-15 07:51:00,5.47978,5.47991,5.4775,5.47783,13000000.0
2008-10-15 07:52:00,5.47864,5.47903,5.47736,5.47814,14000000.0
2008-10-15 07:53:00,5.47765,5.47875,5.47713,5.47813,10000000.0
2008-10-15 07:54:00,5.47838,5.47838,5.47507,5.47537,17000000.0
2008-10-15 07:55:00,5.47574,5.47695,5.47574,5.47667,10000000.0
2008-10-15 07:56:00,5.47722,5.47733,5.47552,5.47663,11000000.0
2008-10-15 07:57:00,5.47652,5.47652,5.47419,5.47492,11000000.0
2008-10-15 07:58:00,5.4743,5.47496,5.47099,5.47251,24000000.0
2008-10-15 07:59:00,5.47323,5.47577,5.47323,5.4755,11000000.0
2008-10-15 08:00:00,5.47701,5.47701,5.47479,5.47612,14000000.0
2008-10-15 08:01:00,5.47565,5.47616,5.47431,5.47499,15000000.0
2008-10-15 08:02:00,5.47383,5.4743,5.469,5.47063,16000000.0
2008-10-15 08:03:00,5.47084,5.4717,5.46945,5.4717,10000000.0
2008-10-15 08:04:00,5.47249,5.47249,5.47017,5.47098,13000000.0
2008-10-15 08:05:00,5.47199,5.47264,5.4701,5.47137,18000000.0
2008-10-15 08:06:00,5.47138,5.47176,5.47015,5.47041,14000000.0
2008-10-15 08:07:00,5.47047,5.47273,5.47039,5.47076,11000000.0
2008-10-15 08:08:00,5.47103,5.47129,5.46963,5.47091,19000000.0
2008-10-15 08:09:00,5.47111,5.4714,5.46932,5.4714,9000000.0
2008-10-15 08:10:00,5.47173,5.47179,5.46903,5.47059,8000000.0
2008-10-15 08:11:00,5.47128,5.47164,5.46792,5.46968,16000000.0
2008-10-15 08:12:00,5.46765,5.46765,5.46368,5.46545,16000000.0
2008-10-15 08:13:00,5.46235,5.4642,5.46235,5.46322,15000000.0
2008-10-15 08:14:00,5.46485,5.46618,5.46302,5.46517,15000000.0
2008-10-15 08:15:00,5.4669,5.46777,5.46535,5.46684,14000000.0
2008-10-15 08:16:00,5.46781,5.46781,5.46536,5.4655,14000000.0
2008-10-15 08:17:00,5.4662,5.46688,5.46486,5.46514,15000000.0
2008-10-15 08:18:00,5.46421,5.46723,5.46421,5.46683,11000000.0
2008-10-15 08:19:00,5.46779,5.46909,5.46728,5.46839,16000000.0
2008-10-15 08:20:00,5.46832,5.46971,5.46749,5.46927,17000000.0
2008-10-15 08:21:00,5.46817,5.46939,5.46738,5.46738,15000000.0
2008-10-15 08:22:00,5.4684,5.46956,5.46817,5.46848,8000000.0
2008-10-15 08:23:00,5.46893,5.46976,5.467,5.46754,15000000.0
2008-10-15 08:24:00,5.4677,5.4677,5.46606,5.46649,8000000.0
2008-10-15 08:25:00,5.46626,5.46735,5.46255,5.46324,17000000.0
2008-10-15 08:26:00,5.46373,5.46608,5.46329,5.46526,14000000.0
2008-10-15 08:27:00,5.4646,5.46704,5.4646,5.46674,9000000.0
2008-10-15 08:28:00,5.46816,5.46994,5.46742,5.46898,11000000.0
2008-10-15 08:29:00,5.46917,5.47026,5.46832,5.47026,15000000.0
2008-10-15 08:30:00,5.46998,5.47204,5.46925,5.47039,10000000.0
2008-10-15 08:31:00,5.47083,5.47359,5.4689,5.47257,17000000.0
2008-10-15 08:32:00,5.47083,5.47306,5.47013,5.47306,20000000.0
2008-10-15 08:33:00,5.47194,5.47224,5.47051,5.47051,7000000.0
2008-10-15 08:34:00,5.47192,5.4724,5.4705,5.4724,8000000.0
2008-10-15 08:35:00,5.47191,5.47191,5.46836,5.46921,19000000.0
2008-10-15 08:36:00,5.46743,5.46955,5.46743,5.46746,14000000.0
2008-10-15 08:37:00,5.46875,5.47046,5.4682,5.46909,12000000.0
2008-10-15 08:38:00,5.46964,5.47155,5.46872,5.46876,13000000.0
2008-10-15 08:39:00,5.46867,5.47168,5.46801,5.47168,14000000.0
2008-10-15 08:40:00,5.47187,5.47237,5.4693,5.46964,12000000.0
2008-10-15 08:41:00,5.47064,5.47064,5.4687,5.46933,11000000.0
2008-10-15 08:42:00,5.46832,5.46976,5.46816,5.46816,18000000.0
2008-10-15 08:43:00,5.4682,5.46865,5.4675,5.46818,8000000.0
2008-10-15 08:44:00,5.46805,5.4696,5.46658,5.46658,12000000.0
2008-10-15 08:45:00,5.46915,5.46915,5.46576,5.46683,20000000.0
2008-10-15 08:46:00,5.46629,5.46722,5.46475,5.46588,10000000.0
2008-10-15 08:47:00,5.4641,5.46554,5.46314,5.46404,13000000.0
2008-10-15 08:48:00,5.46275,5.4656,5.46275,5.46371,16000000.0
2008-10-15 08:49:00,5.46419,5.46484,5.46344,5.46481,9000000.0
2008-10-15 08:50:00,5.46419,5.46514,5.4617,5.46183,17000000.0
2008-10-15 08:51:00,5.46206,5.46421,5.46206,5.46327,8000000.0
2008-10-15 08:52:00,5.46362,5.46459,5.46248,5.46357,20000000.0
2008-10-15 08:53:00,5.46315,5.46474,5.46187,5.46363,16000000.0
2008-10-15 08:54:00,5.46354,5.46468,5.46251,5.46401,15000000.0
2008-10-15 08:55:00,5.46305,5.46575,5.46277,5.46504,12000000.0
2008-10-15 08:56:00,5.46379,5.46511,5.46343,5.46496,14000000.0
2008-10-15 08:57:00,5.46339,5.46539,5.46261,5.46539,14000000.0
2008-10-15 08:58:00,5.46444,5.46592,5.46368,5.46413,15000000.0
2008-10-15 08:59:00,5.46461,5.46665,5.46392,5.4659,15000000.0
2008-10-15 09:00:00,5.46661,5.46877,5.46494,5.4682,14000000.0
2008-10-15 09:01:00,5.469,5.47038,5.46763,5.46768,14000000.0
2008-10-15 09:02:00,5.4696,5.47138,5.46852,5.47073,17000000.0
2008-10-15 09:03:00,5.47043,5.47074,5.46882,5.46884,16000000.0
2008-10-15 09:04:00,5.47009,5.47023,5.46702,5.46702,10000000.0
2008-10-15 09:05:00,5.46919,5.47233,5.46796,5.47233,14000000.0
2008-10-15 09:06:00,5.47129,5.47294,5.47069,5.47163,14000000.0
2008-10-15 09:07:00,5.47134,5.47233,5.47061,5.47146,9000000.0
2008-10-15 09:08:00,5.4715,5.47314,5.47023,5.47156,17000000.0
2008-10-15 09:09:00,5.47394,5.47537,5.47263,5.47537,9000000.0
2008-10-15 09:10:00,5.47503,5.4759,5.47411,5.47584,12000000.0
2008-10-15 09:11:00,5.47462,5.47578,5.47154,5.47154,15000000.0
2008-10-15 09:12:00,5.47245,5.47338,5.47054,5.47259,14000000.0
2008-10-15 09:13:00,5.47243,5.47382,5.47177,5.47295,12000000.0
2008-10-15 09:14:00,5.47229,5.47301,5.47125,5.47301,13000000.0
2008-10-15 09:15:00,5.4731,5.47336,5.47006,5.47006,13000000.0
2008-10-15 09:16:00,5.46975,5.47084,5.46901,5.47084,10000000.0
2008-10-15 09:17:00,5.46843,5.4694,5.46584,5.46724,14000000.0
2008-10-15 09:18:00,5.46585,5.46835,5.46437,5.46768,16000000.0
2008-10-15 09:19:00,5.46924,5.46991,5.46695,5.46732,14000000.0
2008-10-15 09:20:00,5.46968,5.47134,5.46911,5.47035,11000000.0
2008-10-15 09:21:00,5.46987,5.47141,5.46918,5.46956,11000000.0
2008-10-15 09:22:00,5.46951,5.47079,5.46796,5.46995,18000000.0
2008-10-15 09:23:00,5.46926,5.47187,5.46917,5.47187,18000000.0
2008-10-15 09:24:00,5.46972,5.47256,5.46952,5.4723,18000000.0
2008-10-15 09:25:00,5.47206,5.47324,5.47068,5.47266,13000000.0
2008-10-15 09:26:00,5.46986,5.47198,5.46927,5.47044,13000000.0
2008-10-15 09:27:00,5.47056,5.47056,5.4678,5.46917,11000000.0
2008-10-15 09:28:00,5.46967,5.46976,5.46821,5.46821,12000000.0
2008-10-15 09:29:00,5.46946,5.47209,5.46923,5.47195,16000000.0
2008-10-15 09:30:00,5.47105,5.47118,5.4693,5.47085,11000000.0
2008-10-15 09:31:00,5.47209,5.47209,5.46901,5.47057,13000000.0
2008-10-15 09:32:00,5.46957,5.46967,5.46826,5.46847,14000000.0
2008-10-15 09:33:00,5.46971,5.47094,5.46837,5.46991,16000000.0
2008-10-15 09:34:00,5.46823,5.46933,5.46756,5.46885,13000000.0
2008-10-15 09:35:00,5.47042,5.47168,5.47014,5.47113,9000000.0
2008-10-15 09:36:00,5.47156,5.47404,5.47109,5.47346,7000000.0
2008-10-15 09:37:00,5.47462,5.47462,5.473,5.47384,14000000.0
2008-10-15 09:38:00,5.47338,5.47873,5.47338,5.47725,18000000.0
2008-10-15 09:39:00,5.47853,5.4795,5.47599,5.47684,15000000.0
2008-10-15 09:40:00,5.47702,5.47702,5.47391,5.47673,10000000.0
2008-10-15 09:41:00,5.477,5.479,5.47604,5.47733,14000000.0
2008-10-15 09:42:00,5.47842,5.47966,5.47662,5.47748,18000000.0
2008-10-15 09:43:00,5.47794,5.47917,5.47764,5.47806,9000000.0
2008-10-15 09:44:00,5.47633,5.4782,5.47587,5.47754,10000000.0
2008-10-15 09:45:00,5.47803,5.47945,5.47728,5.47887,10000000.0
2008-10-15 09:46:00,5.47731,5.48052,5.47731,5.47919,14000000.0
2008-10-15 09:47:00,5.47893,5.48009,5.47842,5.48009,11000000.0
2008-10-15 09:48:00,5.48021,5.48193,5.47968,5.48073,10000000.0
2008-10-15 09:49:00,5.48039,5.48132,5.47727,5.47835,13000000.0
2008-10-15 09:50:00,5.47703,5.47893,5.47703,5.47893,12000000.0
2008-10-15 09:51:00,5.47996,5.47997,5.47647,5.4765,18000000.0
2008-10-15 09:52:00,5.47713,5.47739,5.47456,5.47591,12000000.0
2008-10-15 09:53:00,5.47619,5.47774,5.47501,5.47764,18000000.0
2008-10-15 09:54:00,5.47796,5.47796,5.47482,5.47608,13000000.0
2008-10-15 09:55:00,5.4759,5.47762,5.47522,5.47717,14000000.0
2008-10-15 09:56:00,5.47686,5.47812,5.47587,5.47655,16000000.0
2008-10-15 09:57:00,5.47736,5.47838,5.47587,5.47672,17000000.0
2008-10-15 09:58:00,5.47746,5.47949,5.47684,5.47755,18000000.0
2008-10-15 09:59:00,5.47713,5.47776,5.47585,5.47585,7000000.0
2008-10-15 10:00:00,5.47601,5.4772,5.47373,5.47622,13000000.0
2008-10-15 10:01:00,5.47529,5.47681,5.47431,5.47523,15000000.0
2008-10-15 10:02:00,5.47537,5.47627,5.47427,5.47454,10000000.0
2008-10-15 10:03:00,5.47365,5.47397,5.47094,5.47187,15000000.0
2008-10-15 10:04:00,5.47211,5.47353,5.47034,5.47353,13000000.0
2008-10-15 10:05:00,5.47209,5.4733,5.4708,5.47198,16000000.0
2008-10-15 10:06:00,5.47107,5.47324,5.47107,5.47224,16000000.0
2008-10-15 10:07:00,5.47241,5.47309,5.47149,5.47159,24000000.0
2008-10-15 10:08:00,5.47188,5.47285,5.47131,5.47149,13000000.0
2008-10-15 10:09:00,5.47196,5.47211,5.47065,5.47165,17000000.0
2008-10-15 10:10:00,5.47198,5.47345,5.47176,5.47231,14000000.0
2008-10-15 10:11:00,5.47164,5.47335,5.47136,5.47279,14000000.0
2008-10-15 10:12:00,5.47155,5.47378,5.47155,5.47378,9000000.0
2008-10-15 10:13:00,5.47409,5.47493,5.47362,5.47479,13000000.0
2008-10-15 10:14:00,5.47407,5.47561,5.47398,5.47439,10000000.0
2008-10-15 10:15:00,5.4753,5.4758,5.4733,5.47432,19000000.0
2008-10-15 10:16:00,5.4724,5.47473,5.4724,5.47473,11000000.0
2008-10-15 10:17:00,5.47535,5.47646,5.4741,5.47485,13000000.0
2008-10-15 10:18:00,5.47334,5.47558,5.47334,5.47501,21000000.0
2008-10-15 10:19:00,5.47509,5.47528,5.47309,5.47395,12000000.0
2008-10-15 10:20:00,5.47344,5.47344,5.47252,5.47292,8000000.0
2008-10-15 10:21:00,5.47421,5.47508,5.473,5.47492,17000000.0
2008-10-15 10:22:00,5.47404,5.47474,5.4727,5.47413,15000000.0
2008-10-15 10:23:00,5.47451,5.47462,5.47212,5.47343,11000000.0
2008-10-15 10:24:00,5.47414,5.4742,5.47161,5.47346,13000000.0
2008-10-15 10:25:00,5.47304,5.47445,5.47287,5.47397,14000000.0
2008-10-15 10:26:00,5.47394,5.47394,5.47241,5.47383,10000000.0
2008-10-15 10:27:00,5.47351,5.47386,5.4728,5.47303,9000000.0
2008-10-15 10:28:00,5.47276,5.47497,5.47276,5.47434,11000000.0
2008-10-15 10:29:00,5.47472,5.47584,5.4739,5.47548,19000000.0
2008-10-15 10:30:00,5.47518,5.47524,5.47331,5.47416,11000000.0
2008-10-15 10:31:00,5.47346,5.47381,5.47176,5.47212,15000000.0
2008-10-15 10:32:00,5.47323,5.47538,5.47295,5.47538,9000000.0
2008-10-15 10:33:00,5.47494,5.47544,5.47354,5.47417,16000000.0
2008-10-15 10:34:00,5.47534,5.47992,5.47534,5.47992,11000000.0
2008-10-15 10:35:00,5.47921,5.47959,5.47782,5.47782,9000000.0
2008-10-15 10:36:00,5.47635,5.47767,5.47535,5.47692,13000000.0
2008-10-15 10:37:00,5.47427,5.47648,5.47393,5.4759,14000000.0
2008-10-15 10:38:00,5.47553,5.47674,5.47511,5.47568,7000000.0
2008-10-15 10:39:00,5.47681,5.47958,5.47626,5.47884,12000000.0
2008-10-15 10:40:00,5.47969,5.48021,5.47733,5.47958,17000000.0
2008-10-15 10:41:00,5.47844,5.47928,5.47636,5.47714,15000000.0
2008-10-15 10:42:00,5.47803,5.47854,5.47607,5.47667,13000000.0
2008-10-15 10:43:00,5.47759,5.47849,5.47666,5.4768,15000000.0
2008-10-15 10:44:00,5.47732,5.47801,5.47658,5.4773,11000000.0
2008-10-15 10:45:00,5.47797,5.48098,5.47664,5.48098,17000000.0
2008-10-15 10:46:00,5.47933,5.48045,5.47911,5.47996,9000000.0
2008-10-15 10:47:00,5.48061,5.4807,5.47846,5.47953,9000000.0
2008-10-15 10:48:00,5.48005,5.48264,5.47995,5.48264,11000000.0
2008-10-15 10:49:00,5.4825,5.4825,5.4805,5.48055,11000000.0
2008-10-15 10:50:00,5.48184,5.48338,5.48114,5.48275,16000000.0
2008-10-15 10:51:00,5.48282,5.48335,5.48146,5.48299,21000000.0
2008-10-15 10:52:00,5.48383,5.4851,5.48295,5.48451,8000000.0
2008-10-15 10:53:00,5.4846,5.48578,5.48366,5.48558,12000000.0
2008-10-15 10:54:00,5.4848,5.48594,5.48393,5.4844,16000000.0
2008-10-15 10:55:00,5.4843,5.48508,5.48246,5.48413,13000000.0
2008-10-15 10:56:00,5.48383,5.48403,5.48088,5.48237,16000000.0
2008-10-15 10:57:00,5.48252,5.48388,5.48121,5.48121,10000000.0
2008-10-15 10:58:00,5.48054,5.48327,5.48054,5.48147,12000000.0
2008-10-15 10:59:00,5.48216,5.48312,5.4817,5.48179,11000000.0
2008-10-15 11:00:00,5.48273,5.48273,5.48124,5.48187,13000000.0
2008-10-15 11:01:00,5.48142,5.4817,5.47967,5.48152,9000000.0
2008-10-15 11:02:00,5.48106,5.48106,5.47829,5.47964,8000000.0
2008-10-15 11:03:00,5.47946,5.48025,5.47868,5.47983,10000000.0
2008-10-15 11:04:00,5.47949,5.48007,5.47786,5.47849,12000000.0
2008-10-15 11:05:00,5.4789,5.47958,5.4782,5.47823,11000000.0
2008-10-15 11:06:00,5.47963,5.48014,5.47858,5.47989,8000000.0
2008-10-15 11:07:00,5.48111,5.48111,5.47815,5.47842,14000000.0
2008-10-15 11:08:00,5.47879,5.4805,5.47879,5.48014,18000000.0
2008-10-15 11:09:00,5.4809,5.48123,5.47981,5.4803,15000000.0
2008-10-15 11:10:00,5.48129,5.48137,5.48008,5.48039,12000000.0
2008-10-15 11:11:00,5.48061,5.48079,5.47891,5.47891,11000000.0
2008-10-15 11:12:00,5.47877,5.47968,5.47805,5.47858,8000000.0
2008-10-15 11:13:00,5.47684,5.47829,5.47599,5.4764,15000000.0
2008-10-15 11:14:00,5.47627,5.47777,5.47538,5.47777,13000000.0
2008-10-15 11:15:00,5.47699,5.47899,5.47699,5.47899,20000000.0
2008-10-15 11:16:00,5.47912,5.48003,5.47719,5.47936,15000000.0
2008-10-15 11:17:00,5.47854,5.48154,5.47798,5.48038,18000000.0
2008-10-15 11:18:00,5.48005,5.48062,5.47843,5.47987,20000000.0
2008-10-15 11:19:00,5.47839,5.47922,5.47693,5.47722,13000000.0
2008-10-15 11:20:00,5.47882,5.48074,5.47763,5.48001,20000000.0
2008-10-15 11:21:00,5.48021,5.48054,5.47896,5.47919,18000000.0
2008-10-15 11:22:00,5.47962,5.47986,5.47697,5.4776,18000000.0
2008-10-15 11:23:00,5.4793,5.47953,5.47837,5.47953,13000000.0
2008-10-15 11:24:00,5.48004,5.4802,5.47906,5.47989,9000000.0
2008-10-15 11:25:00,5.47909,5.47914,5.47752,5.47829,8000000.0
2008-10-15 11:26:00,5.47792,5.47838,5.4774,5.47807,8000000.0
2008-10-15 11:27:00,5.47861,5.47892,5.47688,5.47766,7000000.0
2008-10-15 11:28:00,5.47746,5.47746,5.47359,5.47491,14000000.0
2008-10-15 11:29:00,5.47414,5.47444,5.47248,5.47288,16000000.0
2008-10-15 11:30:00,5.47373,5.47436,5.47262,5.47384,7000000.0
2008-10-15 11:31:00,5.4732,5.47459,5.4732,5.47385,15000000.0
2008-10-15 11:32:00,5.47392,5.47477,5.47377,5.47465,10000000.0
2008-10-15 11:33:00,5.47488,5.47488,5.47163,5.47268,8000000.0
2008-10-15 11:34:00,5.47293,5.47297,5.47169,5.47251,11000000.0
2008-10-15 11:35:00,5.47146,5.47334,5.47146,5.47334,15000000.0
2008-10-15 11:36:00,5.47205,5.47333,5.47166,5.47217,14000000.0
2008-10-15 11:37:00,5.47326,5.47391,5.4726,5.47325,11000000.0
2008-10-15 11:38:00,5.47224,5.47276,5.47063,5.47063,12000000.0
2008-10-15 11:39:00,5.4712,5.47193,5.46911,5.47128,13000000.0
2008-10-15 11:40:00,5.47094,5.47137,5.46978,5.46978,8000000.0
2008-10-15 11:41:00,5.47033,5.47225,5.47016,5.47166,13000000.0
2008-10-15 11:42:00,5.47106,5.47196,5.47024,5.47093,18000000.0
2008-10-15 11:43:00,5.47099,5.47291,5.47063,5.47106,13000000.0
2008-10-15 11:44:00,5.47101,5.47189,5.47012,5.4704,14000000.0
2008-10-15 11:45:00,5.47071,5.47182,5.46989,5.47033,12000000.0
2008-10-15 11:46:00,5.47042,5.47218,5.47027,5.47194,14000000.0
2008-10-15 11:47:00,5.47089,5.47161,5.46877,5.46877,15000000.0
2008-10-15 11:48:00,5.46984,5.47047,5.46911,5.46959,9000000.0
2008-10-15 11:49:00,5.46943,5.47297,5.46943,5.47253,14000000.0
2008-10-15 11:50:00,5.4738,5.47523,5.4718,5.47383,17000000.0
2008-10-15 11:51:00,5.47562,5.47592,5.47287,5.47315,15000000.0
2008-10-15 11:52:00,5.47149,5.47391,5.47144,5.47258,15000000.0
2008-10-15 11:53:00,5.47428,5.47437,5.47285,5.4732,14000000.0
2008-10-15 11:54:00,5.47468,5.47637,5.47309,5.47637,9000000.0
2008-10-15 11:55:00,5.47605,5.4762,5.47493,5.4762,11000000.0
2008-10-15 11:56:00,5.47443,5.47596,5.47413,5.4747,13000000.0
2008-10-15 11:57:00,5.47426,5.47434,5.47127,5.47229,13000000.0
2008-10-15 11:58:00,5.47203,5.47203,5.47002,5.47039,12000000.0
2008-10-15 11:59:00,5.46871,5.46961,5.4641,5.46551,12000000.0
2008-10-15 12:00:00,5.46492,5.46668,5.46391,5.46668,12000000.0
2008-10-15 12:01:00,5.46616,5.46644,5.46235,5.46488,22000000.0
2008-10-15 12:02:00,5.46488,5.46489,5.46209,5.46339,10000000.0
2008-10-15 12:03:00,5.46236,5.46392,5.46222,5.46387,18000000.0
2008-10-15 12:04:00,5.46467,5.46513,5.46361,5.46503,12000000.0
2008-10-15 12:05:00,5.4646,5.46503,5.46282,5.46381,15000000.0
2008-10-15 12:06:00,5.46333,5.46424,5.46243,5.46314,14000000.0
2008-10-15 12:07:00,5.46349,5.46367,5.46152,5.46287,15000000.0
2008-10-15 12:08:00,5.463,5.463,5.4601,5.46104,19000000.0
2008-10-15 12:09:00,5.46167,5.46175,5.46019,5.4607,12000000.0
2008-10-15 12:10:00,5.46073,5.46221,5.46021,5.46221,23000000.0
2008-10-15 12:11:00,5.46187,5.4632,5.46143,5.4632,21000000.0
2008-10-15 12:12:00,5.4634,5.46345,5.46241,5.46345,9000000.0
2008-10-15 12:13:00,5.46289,5.46379,5.46226,5.46283,13000000.0
2008-10-15 12:14:00,5.46296,5.46379,5.46144,5.46225,15000000.0
2008-10-15 12:15:00,5.46045,5.46271,5.46006,5.46222,14000000.0
2008-10-15 12:16:00,5.46126,5.46273,5.46103,5.46218,16000000.0
2008-10-15 12:17:00,5.4614,5.4614,5.45919,5.46123,13000000.0
2008-10-15 12:18:00,5.46045,5.46087,5.45896,5.46034,9000000.0
2008-10-15 12:19:00,5.45964,5.46167,5.45896,5.46167,10000000.0
2008-10-15 12:20:00,5.46057,5.46136,5.45931,5.45931,7000000.0
2008-10-15 12:21:00,5.46038,5.46115,5.45902,5.46115,13000000.0
2008-10-15 12:22:00,5.46111,5.46175,5.46027,5.46113,10000000.0
2008-10-15 12:23:00,5.46185,5.46209,5.46074,5.46074,10000000.0
2008-10-15 12:24:00,5.46173,5.46256,5.46022,5.46226,12000000.0
2008-10-15 12:25:00,5.46239,5.46315,5.46172,5.46172,12000000.0
2008-10-15 12:26:00,5.46237,5.46375,5.46168,5.46375,20000000.0
2008-10-15 12:27:00,5.463,5.46346,5.46117,5.46289,12000000.0
2008-10-15 12:28:00,5.46174,5.46264,5.46089,5.46224,14000000.0
2008-10-15 12:29:00,5.4623,5.46248,5.46117,5.46183,10000000.0
2008-10-15 12:30:00,5.46112,5.46112,5.45761,5.45882,19000000.0
2008-10-15 12:31:00,5.45863,5.45863,5.45216,5.4533,11000000.0
2008-10-15 12:32:00,5.45024,5.45221,5.44949,5.45018,10000000.0
2008-10-15 12:33:00,5.45024,5.4516,5.44822,5.45039,15000000.0
2008-10-15 12:34:00,5.45067,5.45095,5.44901,5.45095,16000000.0
2008-10-15 12:35:00,5.45091,5.45091,5.44928,5.45082,10000000.0
2008-10-15 12:36:00,5.45054,5.45079,5.44746,5.44921,11000000.0
2008-10-15 12:37:00,5.44894,5.44957,5.44682,5.44957,10000000.0
2008-10-15 12:38:00,5.44919,5.44953,5.44655,5.44655,14000000.0
2008-10-15 12:39:00,5.44769,5.44824,5.44593,5.44772,14000000.0
2008-10-15 12:40:00,5.44653,5.44664,5.44483,5.44526,11000000.0
2008-10-15 12:41:00,5.44594,5.44594,5.44392,5.44551,12000000.0
2008-10-15 12:42:00,5.44575,5.44738,5.44495,5.44686,14000000.0
2008-10-15 12:43:00,5.44745,5.44849,5.44524,5.44849,15000000.0
2008-10-15 12:44:00,5.44678,5.44771,5.44482,5.4467,16000000.0
2008-10-15 12:45:00,5.4453,5.44589,5.44333,5.44345,10000000.0
2008-10-15 12:46:00,5.4437,5.44424,5.44227,5.44424,12000000.0
2008-10-15 12:47:00,5.4443,5.4443,5.44181,5.44339,13000000.0
2008-10-15 12:48:00,5.44247,5.44287,5.43958,5.44179,12000000.0
2008-10-15 12:49:00,5.44143,5.44157,5.43911,5.44029,14000000.0
2008-10-15 12:50:00,5.44295,5.44343,5.44117,5.44326,9000000.0
2008-10-15 12:51:00,5.44277,5.44322,5.44144,5.44319,10000000.0
2008-10-15 12:52:00,5.4432,5.4446,5.44238,5.44407,22000000.0
2008-10-15 12:53:00,5.44336,5.44591,5.44336,5.44477,14000000.0
2008-10-15 12:54:00,5.44576,5.44576,5.44336,5.44518,13000000.0
2008-10-15 12:55:00,5.44496,5.44618,5.44373,5.44373,21000000.0
2008-10-15 12:56:00,5.44538,5.44576,5.44426,5.44428,18000000.0
2008-10-15 12:57:00,5.44537,5.44716,5.44479,5.44594,7000000.0
2008-10-15 12:58:00,5.44693,5.44753,5.4458,5.447,12000000.0
2008-10-15 12:59:00,5.44633,5.44675,5.44337,5.44441,18000000.0
2008-10-15 13:00:00,5.4441,5.44603,5.4426,5.44368,14000000.0
2008-10-15 13:01:00,5.44415,5.44478,5.44271,5.44437,11000000.0
2008-10-15 13:02:00,5.44429,5.44492,5.44324,5.44465,15000000.0
2008-10-15 13:03:00,5.44371,5.4447,5.44237,5.44296,15000000.0
2008-10-15 13:04:00,5.44423,5.44778,5.44388,5.44778,16000000.0
2008-10-15 13:05:00,5.44728,5.44756,5.44614,5.44719,9000000.0
2008-10-15 13:06:00,5.44817,5.44948,5.44532,5.4459,13000000.0
2008-10-15 13:07:00,5.4441,5.44688,5.44373,5.44373,13000000.0
2008-10-15 13:08:00,5.44423,5.44601,5.44288,5.44601,10000000.0
2008-10-15 13:09:00,5.44545,5.44804,5.44545,5.44759,15000000.0
2008-10-15 13:10:00,5.44844,5.44881,5.44662,5.44875,12000000.0
2008-10-15 13:11:00,5.44851,5.44969,5.44799,5.44803,12000000.0
2008-10-15 13:12:00,5.45058,5.45077,5.44893,5.44925,12000000.0
2008-10-15 13:13:00,5.44806,5.44892,5.44746,5.44761,11000000.0
2008-10-15 13:14:00,5.44769,5.44926,5.44732,5.44926,9000000.0
2008-10-15 13:15:00,5.45014,5.45118,5.44883,5.45093,15000000.0
2008-10-15 13:16:00,5.45053,5.45162,5.44982,5.45048,15000000.0
2008-10-15 13:17:00,5.45019,5.45073,5.44908,5.4506,17000000.0
2008-10-15 13:18:00,5.45068,5.45128,5.44857,5.45128,15000000.0
2008-10-15 13:19:00,5.45141,5.45152,5.44957,5.451,15000000.0
2008-10-15 13:20:00,5.45086,5.45125,5.44925,5.45065,19000000.0
2008-10-15 13:21:00,5.45081,5.45117,5.44807,5.45004,10000000.0
2008-10-15 13:22:00,5.45043,5.45096,5.44987,5.45068,8000000.0
2008-10-15 13:23:00,5.45108,5.4511,5.44921,5.45,15000000.0
2008-10-15 13:24:00,5.45018,5.45047,5.44818,5.45047,11000000.0
2008-10-15 13:25:00,5.45062,5.45259,5.45028,5.45259,9000000.0
2008-10-15 13:26:00,5.45182,5.45182,5.45055,5.45115,8000000.0
2008-10-15 13:27:00,5.45039,5.45294,5.45039,5.45294,15000000.0
2008-10-15 13:28:00,5.45244,5.45555,5.45143,5.45477,17000000.0
2008-10-15 13:29:00,5.45486,5.45503,5.45356,5.45426,11000000.0
2008-10-15 13:30:00,5.45331,5.45392,5.45075,5.45305,21000000.0
2008-10-15 13:31:00,5.45212,5.45212,5.45033,5.45138,11000000.0
2008-10-15 13:32:00,5.45237,5.45237,5.44987,5.45055,10000000.0
2008-10-15 13:33:00,5.45062,5.45062,5.44927,5.4501,8000000.0
2008-10-15 13:34:00,5.45041,5.45169,5.44904,5.44977,15000000.0
2008-10-15 13:35:00,5.44968,5.45225,5.44968,5.45225,13000000.0
2008-10-15 13:36:00,5.45057,5.45217,5.45048,5.45217,11000000.0
2008-10-15 13:37:00,5.45175,5.45432,5.45167,5.45427,8000000.0
2008-10-15 13:38:00,5.45499,5.45517,5.45331,5.45415,13000000.0
2008-10-15 13:39:00,5.45493,5.45504,5.45266,5.45336,7000000.0
2008-10-15 13:40:00,5.45488,5.45493,5.45344,5.45344,12000000.0
2008-10-15 13:41:00,5.45423,5.45467,5.45323,5.45404,15000000.0
2008-10-15 13:42:00,5.45482,5.45482,5.45257,5.45381,22000000.0
2008-10-15 13:43:00,5.45194,5.45312,5.45155,5.45273,13000000.0
2008-10-15 13:44:00,5.45235,5.45659,5.45235,5.45659,14000000.0
2008-10-15 13:45:00,5.45643,5.45735,5.4553,5.45734,7000000.0
2008-10-15 13:46:00,5.45659,5.45659,5.45465,5.45635,11000000.0
2008-10-15 13:47:00,5.45563,5.4557,5.45421,5.45421,11000000.0
2008-10-15 13:48:00,5.45397,5.45615,5.45324,5.45615,14000000.0
2008-10-15 13:49:00,5.4558,5.457,5.45513,5.45598,13000000.0
2008-10-15 13:50:00,5.4564,5.45693,5.4549,5.45621,12000000.0
2008-10-15 13:51:00,5.45641,5.45706,5.4559,5.45706,11000000.0
2008-10-15 13:52:00,5.45686,5.45873,5.45642,5.45873,9000000.0
2008-10-15 13:53:00,5.45789,5.45992,5.45789,5.45937,11000000.0
2008-10-15 13:54:00,5.45957,5.46059,5.45842,5.45911,17000000.0
2008-10-15 13:55:00,5.4588,5.45985,5.45758,5.45985,22000000.0
2008-10-15 13:56:00,5.45848,5.46001,5.45848,5.45914,13000000.0
2008-10-15 13:57:00,5.45957,5.45995,5.4581,5.45933,19000000.0
2008-10-15 13:58:00,5.4601,5.46093,5.45879,5.46077,11000000.0
2008-10-15 13:59:00,5.46013,5.46013,5.45814,5.45901,7000000.0
2008-10-15 14:00:00,5.45864,5.45924,5.45632,5.45632,9000000.0
2008-10-15 14:01:00,5.45563,5.45563,5.45344,5.45344,7000000.0
2008-10-15 14:02:00,5.45158,5.45474,5.45158,5.45474,13000000.0
2008-10-15 14:03:00,5.45392,5.45538,5.45335,5.45452,17000000.0
2008-10-15 14:04:00,5.45383,5.45723,5.45374,5.45723,13000000.0
2008-10-15 14:05:00,5.45748,5.45781,5.45663,5.45781,8000000.0
2008-10-15 14:06:00,5.45634,5.45856,5.45634,5.45788,10000000.0
2008-10-15 14:07:00,5.45896,5.46132,5.45817,5.46132,10000000.0
2008-10-15 14:08:00,5.46181,5.46596,5.46043,5.46596,14000000.0
2008-10-15 14:09:00,5.46584,5.46774,5.46354,5.46354,16000000.0
2008-10-15 14:10:00,5.4642,5.46432,5.46033,5.4638,12000000.0
2008-10-15 14:11:00,5.46311,5.46456,5.46214,5.46317,14000000.0
2008-10-15 14:12:00,5.46285,5.46413,5.46094,5.46173,13000000.0
2008-10-15 14:13:00,5.46247,5.46247,5.46031,5.46233,11000000.0
2008-10-15 14:14:00,5.46355,5.46481,5.46187,5.46388,14000000.0
2008-10-15 14:15:00,5.46311,5.46443,5.46193,5.4621,11000000.0
2008-10-15 14:16:00,5.46314,5.46381,5.46178,5.46329,11000000.0
2008-10-15 14:17:00,5.46369,5.46505,5.46309,5.46309,14000000.0
2008-10-15 14:18:00,5.46459,5.46486,5.46293,5.46486,11000000.0
2008-10-15 14:19:00,5.46493,5.46493,5.46175,5.4646,8000000.0
2008-10-15 14:20:00,5.46514,5.46532,5.4628,5.46464,10000000.0
2008-10-15 14:21:00,5.4644,5.46499,5.46307,5.4649,14000000.0
2008-10-15 14:22:00,5.46617,5.46837,5.4643,5.46837,17000000.0
2008-10-15 14:23:00,5.46954,5.46954,5.467,5.46791,8000000.0
2008-10-15 14:24:00,5.46786,5.46951,5.46679,5.46951,16000000.0
2008-10-15 14:25:00,5.46949,5.46973,5.46834,5.46943,11000000.0
2008-10-15 14:26:00,5.47048,5.47307,5.46926,5.47307,14000000.0
2008-10-15 14:27:00,5.47166,5.47361,5.47156,5.47361,8000000.0
2008-10-15 14:28:00,5.47283,5.47283,5.47028,5.47147,11000000.0
2008-10-15 14:29:00,5.47083,5.47084,5.46842,5.46983,11000000.0
2008-10-15 14:30:00,5.46872,5.47027,5.46686,5.47027,14000000.0
2008-10-15 14:31:00,5.47227,5.47332,5.47006,5.47181,15000000.0
2008-10-15 14:32:00,5.47153,5.472,5.4687,5.46989,9000000.0
2008-10-15 14:33:00,5.47153,5.47218,5.46899,5.47026,12000000.0
2008-10-15 14:34:00,5.47131,5.47131,5.46739,5.46881,12000000.0
2008-10-15 14:35:00,5.46857,5.46857,5.46593,5.46754,18000000.0
2008-10-15 14:36:00,5.4662,5.46949,5.4662,5.46949,12000000.0
2008-10-15 14:37:00,5.46904,5.47089,5.46844,5.47031,12000000.0
2008-10-15 14:38:00,5.46952,5.47088,5.46617,5.46746,24000000.0
2008-10-15 14:39:00,5.46487,5.47113,5.46487,5.46834,12000000.0
2008-10-15 14:40:00,5.46809,5.469,5.46695,5.46746,15000000.0
2008-10-15 14:41:00,5.46816,5.46869,5.46561,5.46713,17000000.0
2008-10-15 14:42:00,5.46636,5.46929,5.46593,5.46929,15000000.0
2008-10-15 14:43:00,5.46926,5.46926,5.4673,5.46814,9000000.0
2008-10-15 14:44:00,5.47015,5.47116,5.46914,5.47106,7000000.0
2008-10-15 14:45:00,5.47044,5.47391,5.47044,5.47355,17000000.0
2008-10-15 14:46:00,5.47377,5.47621,5.47226,5.47542,14000000.0
2008-10-15 14:47:00,5.47504,5.47605,5.47264,5.47541,16000000.0
2008-10-15 14:48:00,5.47485,5.47485,5.47191,5.47334,12000000.0
2008-10-15 14:49:00,5.47257,5.47339,5.47018,5.47018,20000000.0
2008-10-15 14:50:00,5.47169,5.47263,5.47048,5.47215,12000000.0
2008-10-15 14:51:00,5.47257,5.47381,5.471,5.473,12000000.0
2008-10-15 14:52:00,5.47325,5.47442,5.47229,5.47229,22000000.0
2008-10-15 14:53:00,5.47251,5.47394,5.47163,5.47233,17000000.0
2008-10-15 14:54:00,5.4719,5.47361,5.47089,5.47361,14000000.0
2008-10-15 14:55:00,5.47402,5.47797,5.47266,5.47466,20000000.0
2008-10-15 14:56:00,5.47813,5.48104,5.47637,5.48037,22000000.0
2008-10-15 14:57:00,5.48146,5.4817,5.47944,5.48111,10000000.0
2008-10-15 14:58:00,5.4812,5.48186,5.47874,5.47896,17000000.0
2008-10-15 14:59:00,5.48024,5.48024,5.47674,5.47876,12000000.0
2008-10-15 15:00:00,5.47891,5.48077,5.47823,5.48077,14000000.0
2008-10-15 15:01:00,5.48091,5.48281,5.47939,5.4822,16000000.0
2008-10-15 15:02:00,5.47868,5.48068,5.47749,5.47873,13000000.0
2008-10-15 15:03:00,5.47731,5.48061,5.47675,5.48061,7000000.0
2008-10-15 15:04:00,5.48003,5.48151,5.47807,5.48151,12000000.0
2008-10-15 15:05:00,5.48192,5.48427,5.48128,5.48394,20000000.0
2008-10-15 15:06:00,5.48427,5.48427,5.4811,5.4811,9000000.0
2008-10-15 15:07:00,5.48168,5.48182,5.47923,5.48021,9000000.0
2008-10-15 15:08:00,5.47862,5.47866,5.47511,5.4769,14000000.0
2008-10-15 15:09:00,5.47695,5.47815,5.47551,5.47815,14000000.0
2008-10-15 15:10:00,5.47748,5.47783,5.4752,5.47735,15000000.0
2008-10-15 15:11:00,5.47709,5.47792,5.47602,5.47768,10000000.0
2008-10-15 15:12:00,5.47854,5.47942,5.47785,5.47901,10000000.0
2008-10-15 15:13:00,5.47977,5.47977,5.47755,5.47842,20000000.0
2008-10-15 15:14:00,5.4788,5.4788,5.47397,5.47397,10000000.0
2008-10-15 15:15:00,5.47495,5.47496,5.47204,5.47382,13000000.0
2008-10-15 15:16:00,5.47254,5.47353,5.4716,5.47304,11000000.0
2008-10-15 15:17:00,5.47189,5.47328,5.47004,5.47328,17000000.0
2008-10-15 15:18:00,5.4735,5.47386,5.47211,5.47386,11000000.0
2008-10-15 15:19:00,5.47463,5.47475,5.47259,5.47449,18000000.0
2008-10-15 15:20:00,5.47481,5.47583,5.47409,5.47513,14000000.0
2008-10-15 15:21:00,5.47531,5.47722,5.47424,5.47626,15000000.0
2008-10-15 15:22:00,5.47995,5.48017,5.47681,5.47681,8000000.0
2008-10-15 15:23:00,5.47872,5.47919,5.47726,5.47726,15000000.0
2008-10-15 15:24:00,5.47912,5.47932,5.47748,5.47932,12000000.0
2008-10-15 15:25:00,5.47935,5.47935,5.47691,5.47877,12000000.0
2008-10-15 15:26:00,5.47855,5.47947,5.47717,5.47724,15000000.0
2008-10-15 15:27:00,5.47747,5.48008,5.47747,5.47857,12000000.0
2008-10-15 15:28:00,5.47973,5.48138,5.47856,5.48138,12000000.0
2008-10-15 15:29:00,5.48228,5.48896,5.48158,5.48896,10000000.0
2008-10-15 15:30:00,5.48907,5.48907,5.48558,5.48699,12000000.0
2008-10-15 15:31:00,5.48522,5.48961,5.48504,5.48961,19000000.0
2008-10-15 15:32:00,5.48929,5.49151,5.48835,5.49151,7000000.0
2008-10-15 15:33:00,5.48706,5.48765,5.48579,5.48689,7000000.0
2008-10-15 15:34:00,5.48634,5.48634,5.48103,5.48264,12000000.0
2008-10-15 15:35:00,5.48429,5.48429,5.47957,5.48075,17000000.0
2008-10-15 15:36:00,5.48099,5.48146,5.47938,5.48126,11000000.0
2008-10-15 15:37:00,5.48171,5.48301,5.48034,5.48059,14000000.0
2008-10-15 15:38:00,5.48131,5.48267,5.48034,5.4806,20000000.0
2008-10-15 15:39:00,5.48148,5.48178,5.48045,5.48148,8000000.0
2008-10-15 15:40:00,5.48233,5.48268,5.48025,5.48025,11000000.0
2008-10-15 15:41:00,5.4825,5.48272,5.48007,5.48098,10000000.0
2008-10-15 15:42:00,5.47999,5.48024,5.47786,5.47817,13000000.0
2008-10-15 15:43:00,5.47951,5.4824,5.47794,5.4824,14000000.0
2008-10-15 15:44:00,5.48278,5.48278,5.47986,5.48192,8000000.0
2008-10-15 15:45:00,5.48099,5.48219,5.47977,5.48168,10000000.0
2008-10-15 15:46:00,5.48122,5.48244,5.4794,5.48083,12000000.0
2008-10-15 15:47:00,5.4814,5.4814,5.47913,5.48064,18000000.0
2008-10-15 15:48:00,5.48275,5.48394,5.48099,5.48375,9000000.0
2008-10-15 15:49:00,5.48451,5.48638,5.48342,5.48581,14000000.0
2008-10-15 15:50:00,5.48626,5.48626,5.48314,5.48449,18000000.0
2008-10-15 15:51:00,5.48398,5.48501,5.48253,5.48458,8000000.0
2008-10-15 15:52:00,5.4839,5.4839,5.48162,5.48215,11000000.0
2008-10-15 15:53:00,5.48198,5.485,5.47959,5.48019,15000000.0
2008-10-15 15:54:00,5.47945,5.48272,5.47942,5.48136,9000000.0
2008-10-15 15:55:00,5.48244,5.48249,5.4795,5.48029,9000000.0
2008-10-15 15:56:00,5.48137,5.48169,5.4795,5.48025,11000000.0
2008-10-15 15:57:00,5.4789,5.48095,5.47794,5.47846,15000000.0
2008-10-15 15:58:00,5.47831,5.47878,5.476,5.47695,13000000.0
2008-10-15 15:59:00,5.47732,5.47732,5.47454,5.47616,15000000.0
2008-10-15 16:00:00,5.47606,5.47837,5.47567,5.47817,11000000.0
2008-10-15 16:01:00,5.47851,5.47851,5.47616,5.47746,14000000.0
2008-10-15 16:02:00,5.47783,5.47837,5.47678,5.47767,11000000.0
2008-10-15 16:03:00,5.47537,5.47833,5.47511,5.47678,8000000.0
2008-10-15 16:04:00,5.4755,5.4755,5.47307,5.47307,8000000.0
2008-10-15 16:05:00,5.47452,5.47892,5.47419,5.47715,8000000.0
2008-10-15 16:06:00,5.47595,5.47753,5.47499,5.47753,16000000.0
2008-10-15 16:07:00,5.47785,5.47912,5.47556,5.47649,18000000.0
2008-10-15 16:08:00,5.47644,5.47954,5.47644,5.47655,14000000.0
2008-10-15 16:09:00,5.47678,5.47846,5.47605,5.47619,12000000.0
2008-10-15 16:10:00,5.4776,5.4777,5.4743,5.4743,10000000.0
2008-10-15 16:11:00,5.4749,5.47708,5.47375,5.47538,13000000.0
2008-10-15 16:12:00,5.47521,5.47595,5.47394,5.47595,16000000.0
2008-10-15 16:13:00,5.47539,5.47569,5.47364,5.47382,7000000.0
2008-10-15 16:14:00,5.4758,5.47661,5.47444,5.47661,16000000.0
2008-10-15 16:15:00,5.47777,5.48086,5.4769,5.48086,15000000.0
2008-10-15 16:16:00,5.48257,5.48444,5.48093,5.48348,17000000.0
2008-10-15 16:17:00,5.4832,5.4832,5.48083,5.48298,10000000.0
2008-10-15 16:18:00,5.48298,5.48348,5.48101,5.48348,10000000.0
2008-10-15 16:19:00,5.48139,5.48301,5.48005,5.48005,12000000.0
2008-10-15 16:20:00,5.47957,5.48035,5.47805,5.47921,11000000.0
2008-10-15 16:21:00,5.47904,5.47948,5.47777,5.47777,8000000.0
2008-10-15 16:22:00,5.47844,5.47946,5.4781,5.47946,16000000.0
2008-10-15 16:23:00,5.47937,5.47937,5.47667,5.4767,11000000.0
2008-10-15 16:24:00,5.47711,5.47747,5.47472,5.47747,14000000.0
2008-10-15 16:25:00,5.47776,5.47841,5.47628,5.4773,13000000.0
2008-10-15 16:26:00,5.47768,5.47768,5.47521,5.47696,16000000.0
2008-10-15 16:27:00,5.47771,5.47869,5.47567,5.47869,20000000.0
2008-10-15 16:28:00,5.47948,5.47951,5.47671,5.47683,12000000.0
2008-10-15 16:29:00,5.47716,5.47866,5.47649,5.47848,13000000.0
2008-10-15 16:30:00,5.47678,5.47865,5.47589,5.47632,17000000.0
2008-10-15 16:31:00,5.4746,5.47588,5.46879,5.46954,13000000.0
2008-10-15 16:32:00,5.4684,5.46897,5.46615,5.46883,10000000.0
2008-10-15 16:33:00,5.46861,5.46948,5.46652,5.46857,15000000.0
2008-10-15 16:34:00,5.46813,5.46852,5.46649,5.4683,9000000.0
2008-10-15 16:35:00,5.46806,5.46806,5.46338,5.46412,18000000.0
2008-10-15 16:36:00,5.46335,5.46385,5.46175,5.46333,8000000.0
2008-10-15 16:37:00,5.46457,5.46531,5.46346,5.46531,22000000.0
2008-10-15 16:38:00,5.46559,5.46599,5.46384,5.46447,14000000.0
2008-10-15 16:39:00,5.46478,5.46542,5.46234,5.46315,14000000.0
2008-10-15 16:40:00,5.4618,5.46261,5.45815,5.45841,17000000.0
2008-10-15 16:41:00,5.45961,5.45961,5.45552,5.45706,9000000.0
2008-10-15 16:42:00,5.45747,5.46076,5.4565,5.46076,13000000.0
2008-10-15 16:43:00,5.46112,5.46459,5.4599,5.46459,13000000.0
2008-10-15 16:44:00,5.46365,5.46718,5.46346,5.467,11000000.0
2008-10-15 16:45:00,5.46627,5.46719,5.46452,5.46663,18000000.0
2008-10-15 16:46:00,5.46553,5.46804,5.46532,5.46804,11000000.0
2008-10-15 16:47:00,5.46821,5.46866,5.4663,5.46707,15000000.0
2008-10-15 16:48:00,5.46749,5.46969,5.46689,5.46927,7000000.0
2008-10-15 16:49:00,5.46992,5.47244,5.46853,5.47197,16000000.0
2008-10-15 16:50:00,5.47165,5.47165,5.46988,5.4708,9000000.0
2008-10-15 16:51:00,5.46998,5.47172,5.46886,5.47152,22000000.0
2008-10-15 16:52:00,5.47295,5.47477,5.47205,5.47477,11000000.0
2008-10-15 16:53:00,5.47588,5.47846,5.4748,5.47846,12000000.0
2008-10-15 16:54:00,5.47785,5.47836,5.4753,5.47629,17000000.0
2008-10-15 16:55:00,5.47627,5.47817,5.47497,5.47783,15000000.0
2008-10-15 16:56:00,5.47859,5.47914,5.47743,5.47914,11000000.0
2008-10-15 16:57:00,5.47933,5.4798,5.47821,5.47955,8000000.0
2008-10-15 16:58:00,5.47968,5.48092,5.47719,5.4789,12000000.0
2008-10-15 16:59:00,5.47982,5.48162,5.47838,5.48089,15000000.0
2008-10-15 17:00:00,5.48066,5.48066,5.47725,5.47725,10000000.0
2008-10-15 17:01:00,5.47715,5.47719,5.47489,5.47586,10000000.0
2008-10-15 17:02:00,5.47523,5.47653,5.47434,5.47653,8000000.0
2008-10-15 17:03:00,5.47695,5.47703,5.47293,5.47293,11000000.0
2008-10-15 17:04:00,5.47426,5.47527,5.47337,5.47476,10000000.0
2008-10-15 17:05:00,5.47497,5.47508,5.47154,5.47433,18000000.0
2008-10-15 17:06:00,5.47511,5.47671,5.4739,5.47671,9000000.0
2008-10-15 17:07:00,5.47605,5.47662,5.47488,5.47494,20000000.0
2008-10-15 17:08:00,5.47464,5.47882,5.47424,5.47882,11000000.0
2008-10-15 17:09:00,5.47661,5.47899,5.47593,5.47664,14000000.0
2008-10-15 17:10:00,5.47597,5.48066,5.47553,5.48009,10000000.0
2008-10-15 17:11:00,5.48093,5.48323,5.47932,5.48296,12000000.0
2008-10-15 17:12:00,5.4841,5.48514,5.48325,5.48406,7000000.0
2008-10-15 17:13:00,5.48371,5.48373,5.48127,5.48236,13000000.0
2008-10-15 17:14:00,5.48178,5.48402,5.48096,5.48162,13000000.0
2008-10-15 17:15:00,5.48285,5.48396,5.48044,5.48276,12000000.0
2008-10-15 17:16:00,5.48298,5.4833,5.48096,5.4833,13000000.0
2008-10-15 17:17:00,5.48168,5.48286,5.47987,5.48153,12000000.0
2008-10-15 17:18:00,5.48157,5.48195,5.48048,5.48195,15000000.0
2008-10-15 17:19:00,5.48242,5.48301,5.48115,5.48186,10000000.0
2008-10-15 17:20:00,5.48205,5.48452,5.48039,5.48444,13000000.0
2008-10-15 17:21:00,5.48493,5.48555,5.48248,5.4847,17000000.0
2008-10-15 17:22:00,5.4866,5.48724,5.48434,5.48564,15000000.0
2008-10-15 17:23:00,5.48645,5.48645,5.48525,5.48644,10000000.0
2008-10-15 17:24:00,5.48614,5.48689,5.48403,5.48673,17000000.0
2008-10-15 17:25:00,5.48636,5.48727,5.4857,5.48691,11000000.0
2008-10-15 17:26:00,5.48467,5.48566,5.48301,5.48372,12000000.0
2008-10-15 17:27:00,5.48331,5.48451,5.48293,5.48331,9000000.0
2008-10-15 17:28:00,5.483,5.48405,5.48214,5.48405,16000000.0
2008-10-15 17:29:00,5.48431,5.48445,5.48226,5.48383,9000000.0
2008-10-15 17:30:00,5.48494,5.48517,5.48162,5.48162,11000000.0
2008-10-15 17:31:00,5.48264,5.48264,5.47985,5.48105,13000000.0
2008-10-15 17:32:00,5.48216,5.4852,5.48022,5.48467,13000000.0
2008-10-15 17:33:00,5.48568,5.48568,5.48194,5.48318,11000000.0
2008-10-15 17:34:00,5.48306,5.48306,5.4813,5.48239,12000000.0
2008-10-15 17:35:00,5.48334,5.48602,5.48276,5.48602,13000000.0
2008-10-15 17:36:00,5.48573,5.48636,5.48409,5.48545,14000000.0
2008-10-15 17:37:00,5.48556,5.48556,5.48432,5.48507,10000000.0
2008-10-15 17:38:00,5.48476,5.48481,5.48319,5.48335,7000000.0
2008-10-15 17:39:00,5.48367,5.48405,5.48196,5.48264,16000000.0
2008-10-15 17:40:00,5.4817,5.48323,5.48142,5.48241,17000000.0
2008-10-15 17:41:00,5.48104,5.48341,5.48104,5.48341,16000000.0
2008-10-15 17:42:00,5.48319,5.4845,5.48228,5.48356,16000000.0
2008-10-15 17:43:00,5.4837,5.48519,5.4819,5.48519,17000000.0
2008-10-15 17:44:00,5.48558,5.48573,5.48468,5.48468,8000000.0
2008-10-15 17:45:00,5.48594,5.48594,5.48456,5.48577,11000000.0
2008-10-15 17:46:00,5.48569,5.48648,5.48517,5.48539,9000000.0
2008-10-15 17:47:00,5.48611,5.48804,5.48596,5.48732,19000000.0
2008-10-15 17:48:00,5.48664,5.48718,5.48512,5.487,16000000.0
2008-10-15 17:49:00,5.48538,5.48825,5.48538,5.48803,15000000.0
2008-10-15 17:50:00,5.48761,5.48808,5.48571,5.48808,11000000.0
2008-10-15 17:51:00,5.48769,5.48769,5.48604,5.48734,9000000.0
2008-10-15 17:52:00,5.48688,5.48808,5.4855,5.48808,11000000.0
2008-10-15 17:53:00,5.48862,5.48907,5.48466,5.48466,9000000.0
2008-10-15 17:54:00,5.48495,5.4865,5.48461,5.4865,10000000.0
2008-10-15 17:55:00,5.48579,5.48579,5.48418,5.48532,10000000.0
2008-10-15 17:56:00,5.48337,5.48473,5.48279,5.48473,16000000.0
2008-10-15 17:57:00,5.48302,5.48499,5.48302,5.48444,14000000.0
2008-10-15 17:58:00,5.48397,5.48432,5.48224,5.48428,24000000.0
2008-10-15 17:59:00,5.48413,5.48694,5.48396,5.48694,11000000.0
2008-10-15 18:00:00,5.48714,5.48714,5.48437,5.48544,10000000.0
2008-10-15 18:01:00,5.48509,5.48614,5.48377,5.48456,14000000.0
2008-10-15 18:02:00,5.48455,5.48467,5.48228,5.4833,12000000.0
2008-10-15 18:03:00,5.48265,5.48472,5.48175,5.4846,17000000.0
2008-10-15 18:04:00,5.48455,5.48563,5.48321,5.4849,15000000.0
2008-10-15 18:05:00,5.48416,5.48754,5.48416,5.4869,15000000.0
2008-10-15 18:06:00,5.48671,5.49027,5.48669,5.48992,15000000.0
2008-10-15 18:07:00,5.49187,5.49321,5.48976,5.49313,16000000.0
2008-10-15 18:08:00,5.49312,5.49312,5.49019,5.49117,16000000.0
2008-10-15 18:09:00,5.49263,5.49486,5.49149,5.49394,12000000.0
2008-10-15 18:10:00,5.49496,5.49629,5.49325,5.49629,17000000.0
2008-10-15 18:11:00,5.49618,5.49618,5.49447,5.4956,16000000.0
2008-10-15 18:12:00,5.49663,5.49701,5.49525,5.49599,13000000.0
2008-10-15 18:13:00,5.49433,5.49449,5.49158,5.49351,17000000.0
2008-10-15 18:14:00,5.49363,5.49383,5.49187,5.49339,13000000.0
2008-10-15 18:15:00,5.49402,5.49656,5.49314,5.49656,13000000.0
2008-10-15 18:16:00,5.49811,5.50037,5.49655,5.49863,15000000.0
2008-10-15 18:17:00,5.50157,5.50299,5.50089,5.50161,16000000.0
2008-10-15 18:18:00,5.50352,5.5063,5.50273,5.50433,18000000.0
2008-10-15 18:19:00,5.50413,5.50464,5.50286,5.50425,12000000.0
2008-10-15 18:20:00,5.50394,5.50394,5.50166,5.50318,16000000.0
2008-10-15 18:21:00,5.504,5.50836,5.5026,5.50836,19000000.0
2008-10-15 18:22:00,5.50735,5.50912,5.50735,5.50805,20000000.0
2008-10-15 18:23:00,5.50849,5.50849,5.50616,5.50754,16000000.0
2008-10-15 18:24:00,5.50753,5.50933,5.50648,5.50901,14000000.0
2008-10-15 18:25:00,5.5084,5.50878,5.50402,5.50402,18000000.0
2008-10-15 18:26:00,5.5045,5.5045,5.50224,5.50397,9000000.0
2008-10-15 18:27:00,5.50417,5.50429,5.50227,5.50227,16000000.0
2008-10-15 18:28:00,5.50313,5.50317,5.50191,5.50191,11000000.0
2008-10-15 18:29:00,5.50293,5.50327,5.5013,5.50284,15000000.0
2008-10-15 18:30:00,5.50158,5.50286,5.49923,5.50004,14000000.0
2008-10-15 18:31:00,5.49794,5.50089,5.49794,5.50089,19000000.0
2008-10-15 18:32:00,5.50148,5.50198,5.50027,5.50077,13000000.0
2008-10-15 18:33:00,5.50139,5.50159,5.49959,5.50042,13000000.0
2008-10-15 18:34:00,5.5014,5.50403,5.50088,5.50403,9000000.0
2008-10-15 18:35:00,5.50381,5.50381,5.50117,5.50117,14000000.0
2008-10-15 18:36:00,5.50175,5.5021,5.49963,5.49963,12000000.0
2008-10-15 18:37:00,5.50059,5.50059,5.49745,5.4992,13000000.0
2008-10-15 18:38:00,5.49826,5.49837,5.49574,5.49785,17000000.0
2008-10-15 18:39:00,5.49757,5.49825,5.49577,5.49743,18000000.0
2008-10-15 18:40:00,5.49794,5.49899,5.49712,5.49789,14000000.0
2008-10-15 18:41:00,5.49745,5.49815,5.49621,5.49671,18000000.0
2008-10-15 18:42:00,5.49792,5.49994,5.49729,5.49832,14000000.0
2008-10-15 18:43:00,5.50084,5.50217,5.4995,5.5002,14000000.0
2008-10-15 18:44:00,5.5003,5.50181,5.49969,5.50128,12000000.0
2008-10-15 18:45:00,5.50181,5.50242,5.50122,5.50189,17000000.0
2008-10-15 18:46:00,5.50153,5.50199,5.49961,5.50137,15000000.0
2008-10-15 18:47:00,5.50091,5.50188,5.49895,5.50125,16000000.0
2008-10-15 18:48:00,5.50074,5.50145,5.49979,5.50013,11000000.0
2008-10-15 18:49:00,5.5012,5.50174,5.49943,5.50051,8000000.0
2008-10-15 18:50:00,5.50116,5.50262,5.50065,5.50212,16000000.0
2008-10-15 18:51:00,5.50099,5.5013,5.49249,5.50034,19000000.0
2008-10-15 18:52:00,5.5015,5.50203,5.49518,5.5017,10000000.0
2008-10-15 18:53:00,5.49841,5.49994,5.4952,5.49994,10000000.0
2008-10-15 18:54:00,5.50046,5.50067,5.49501,5.49994,11000000.0
2008-10-15 18:55:00,5.49873,5.49873,5.49124,5.49691,8000000.0
2008-10-15 18:56:00,5.49564,5.49843,5.49193,5.49774,16000000.0
2008-10-15 18:57:00,5.49902,5.49902,5.4915,5.497,8000000.0
2008-10-15 18:58:00,5.49688,5.49782,5.49121,5.49782,13000000.0
2008-10-15 18:59:00,5.49886,5.49927,5.49147,5.49865,17000000.0
2008-10-15 19:00:00,5.50073,5.50073,5.49186,5.49956,13000000.0
2008-10-15 19:01:00,5.49822,5.49981,5.4924,5.49913,12000000.0
2008-10-15 19:02:00,5.50042,5.50042,5.49355,5.49937,16000000.0
2008-10-15 19:03:00,5.49858,5.50125,5.49344,5.50125,17000000.0
2008-10-15 19:04:00,5.50278,5.50278,5.49533,5.50098,12000000.0
2008-10-15 19:05:00,5.50107,5.50133,5.49375,5.49971,17000000.0
2008-10-15 19:06:00,5.5011,5.50129,5.49644,5.5007,7000000.0
2008-10-15 19:07:00,5.50255,5.50255,5.49495,5.50155,20000000.0
2008-10-15 19:08:00,5.50104,5.50104,5.49476,5.50086,21000000.0
2008-10-15 19:09:00,5.50169,5.50169,5.49514,5.5016,16000000.0
2008-10-15 19:10:00,5.49943,5.5011,5.49476,5.5011,14000000.0
2008-10-15 19:11:00,5.5013,5.50144,5.49468,5.50144,12000000.0
2008-10-15 19:12:00,5.50086,5.5027,5.49502,5.5027,18000000.0
2008-10-15 19:13:00,5.50351,5.50351,5.49515,5.5022,14000000.0
2008-10-15 19:14:00,5.50198,5.504,5.4972,5.504,18000000.0
2008-10-15 19:15:00,5.50548,5.50548,5.49643,5.50264,9000000.0
2008-10-15 19:16:00,5.50314,5.50502,5.49758,5.50502,12000000.0
2008-10-15 19:17:00,5.50637,5.50677,5.50444,5.50647,14000000.0
2008-10-15 19:18:00,5.50682,5.50682,5.50532,5.50675,16000000.0
2008-10-15 19:19:00,5.50751,5.50751,5.50599,5.50655,7000000.0
2008-10-15 19:20:00,5.50676,5.50691,5.50357,5.50466,8000000.0
2008-10-15 19:21:00,5.50457,5.50518,5.50292,5.50292,18000000.0
2008-10-15 19:22:00,5.50297,5.50366,5.50189,5.50366,9000000.0
2008-10-15 19:23:00,5.50275,5.50841,5.50275,5.50841,10000000.0
2008-10-15 19:24:00,5.50835,5.5088,5.50737,5.5088,11000000.0
2008-10-15 19:25:00,5.50778,5.50859,5.50665,5.50793,17000000.0
2008-10-15 19:26:00,5.50834,5.5086,5.50669,5.50853,11000000.0
2008-10-15 19:27:00,5.50798,5.51019,5.50798,5.50989,13000000.0
2008-10-15 19:28:00,5.51135,5.5114,5.50852,5.50978,10000000.0
2008-10-15 19:29:00,5.50847,5.50864,5.50669,5.50864,11000000.0
2008-10-15 19:30:00,5.50837,5.50837,5.50644,5.5076,12000000.0
2008-10-15 19:31:00,5.50572,5.50735,5.50562,5.50623,8000000.0
2008-10-15 19:32:00,5.50753,5.51024,5.50724,5.51024,11000000.0
2008-10-15 19:33:00,5.5096,5.51124,5.50928,5.50964,13000000.0
2008-10-15 19:34:00,5.50929,5.51089,5.509,5.51089,12000000.0
2008-10-15 19:35:00,5.51074,5.51074,5.50638,5.50746,13000000.0
2008-10-15 19:36:00,5.50784,5.50885,5.50591,5.5082,12000000.0
2008-10-15 19:37:00,5.50883,5.50883,5.50623,5.50623,8000000.0
2008-10-15 19:38:00,5.50651,5.50745,5.50605,5.5072,20000000.0
2008-10-15 19:39:00,5.50659,5.50665,5.5052,5.5052,11000000.0
2008-10-15 19:40:00,5.50487,5.50745,5.50457,5.50627,11000000.0
2008-10-15 19:41:00,5.50788,5.50891,5.50747,5.50873,9000000.0
2008-10-15 19:42:00,5.50937,5.50937,5.50778,5.50822,10000000.0
2008-10-15 19:43:00,5.50859,5.51015,5.50711,5.50933,14000000.0
2008-10-15 19:44:00,5.50934,5.51043,5.50824,5.5095,15000000.0
2008-10-15 19:45:00,5.50999,5.50999,5.5082,5.50958,12000000.0
2008-10-15 19:46:00,5.50899,5.50927,5.50772,5.50772,11000000.0
2008-10-15 19:47:00,5.50798,5.50938,5.50732,5.50737,10000000.0
2008-10-15 19:48:00,5.50795,5.50838,5.50671,5.50671,9000000.0
2008-10-15 19:49:00,5.50729,5.50798,5.50643,5.50709,16000000.0
2008-10-15 19:50:00,5.50763,5.50778,5.50679,5.50778,10000000.0
2008-10-15 19:51:00,5.50782,5.5092,5.50752,5.50858,11000000.0
2008-10-15 19:52:00,5.50814,5.50981,5.50787,5.50981,19000000.0
2008-10-15 19:53:00,5.50935,5.50935,5.5069,5.50838,19000000.0
2008-10-15 19:54:00,5.50691,5.50825,5.50653,5.50737,14000000.0
2008-10-15 19:55:00,5.50846,5.50886,5.50754,5.50846,16000000.0
2008-10-15 19:56:00,5.50987,5.51074,5.50824,5.5102,12000000.0
2008-10-15 19:57:00,5.50956,5.5108,5.50864,5.5105,14000000.0
2008-10-15 19:58:00,5.51066,5.51092,5.50894,5.5095,13000000.0
2008-10-15 19:59:00,5.50889,5.50968,5.50804,5.50804,10000000.0
2008-10-15 20:00:00,5.5089,5.51025,5.50792,5.50972,15000000.0
2008-10-15 20:01:00,5.51067,5.51153,5.50936,5.51071,14000000.0
2008-10-15 20:02:00,5.51084,5.511,5.50892,5.50967,8000000.0
2008-10-15 20:03:00,5.50989,5.51005,5.50734,5.50967,13000000.0
2008-10-15 20:04:00,5.51042,5.51176,5.50967,5.51176,12000000.0
2008-10-15 20:05:00,5.51125,5.51184,5.51032,5.51104,11000000.0
2008-10-15 20:06:00,5.51073,5.51092,5.50824,5.51078,10000000.0
2008-10-15 20:07:00,5.51152,5.51167,5.51051,5.51122,13000000.0
2008-10-15 20:08:00,5.51046,5.51286,5.51046,5.51286,16000000.0
2008-10-15 20:09:00,5.51296,5.51396,5.51078,5.51267,17000000.0
2008-10-15 20:10:00,5.51405,5.51469,5.51322,5.51442,10000000.0
2008-10-15 20:11:00,5.51399,5.51399,5.51156,5.51231,13000000.0
2008-10-15 20:12:00,5.51123,5.51276,5.51079,5.51196,15000000.0
2008-10-15 20:13:00,5.51317,5.51317,5.51095,5.51132,13000000.0
2008-10-15 20:14:00,5.51142,5.51193,5.51008,5.51162,8000000.0
2008-10-15 20:15:00,5.50922,5.51058,5.50812,5.50812,10000000.0
2008-10-15 20:16:00,5.50903,5.51011,5.50793,5.50853,14000000.0
2008-10-15 20:17:00,5.51008,5.51147,5.50905,5.51122,13000000.0
2008-10-15 20:18:00,5.50987,5.51203,5.50986,5.51203,7000000.0
2008-10-15 20:19:00,5.51181,5.51218,5.50997,5.50997,11000000.0
2008-10-15 20:20:00,5.50976,5.50976,5.50811,5.50897,19000000.0
2008-10-15 20:21:00,5.50901,5.50901,5.50614,5.50668,11000000.0
2008-10-15 20:22:00,5.5059,5.5059,5.5031,5.50411,11000000.0
2008-10-15 20:23:00,5.50391,5.50391,5.50031,5.50233,13000000.0
2008-10-15 20:24:00,5.50119,5.50119,5.49908,5.49972,9000000.0
2008-10-15 20:25:00,5.49882,5.50015,5.49785,5.49803,18000000.0
2008-10-15 20:26:00,5.49942,5.4995,5.49841,5.49873,7000000.0
2008-10-15 20:27:00,5.50062,5.5024,5.4995,5.5024,9000000.0
2008-10-15 20:28:00,5.50232,5.50245,5.50023,5.50023,13000000.0
2008-10-15 20:29:00,5.50056,5.50144,5.49941,5.5006,14000000.0
2008-10-15 20:30:00,5.50125,5.50125,5.49894,5.50111,16000000.0
2008-10-15 20:31:00,5.50084,5.50198,5.49916,5.50185,22000000.0
2008-10-15 20:32:00,5.50148,5.50148,5.49947,5.50075,12000000.0
2008-10-15 20:33:00,5.49915,5.4997,5.49661,5.4979,13000000.0
2008-10-15 20:34:00,5.49676,5.49946,5.49676,5.49895,15000000.0
2008-10-15 20:35:00,5.50075,5.50188,5.4997,5.4997,16000000.0
2008-10-15 20:36:00,5.50117,5.50172,5.49959,5.50163,15000000.0
2008-10-15 20:37:00,5.50076,5.50578,5.50076,5.50578,14000000.0
2008-10-15 20:38:00,5.50595,5.50595,5.50277,5.5039,13000000.0
2008-10-15 20:39:00,5.50349,5.50616,5.50304,5.50616,18000000.0
2008-10-15 20:40:00,5.50526,5.5073,5.50486,5.50624,14000000.0
2008-10-15 20:41:00,5.50466,5.50517,5.50227,5.50227,18000000.0
2008-10-15 20:42:00,5.50289,5.5031,5.50174,5.50235,12000000.0
2008-10-15 20:43:00,5.50244,5.50244,5.50017,5.50085,18000000.0
2008-10-15 20:44:00,5.50014,5.50196,5.49973,5.5016,18000000.0
2008-10-15 20:45:00,5.50203,5.50309,5.50139,5.50309,11000000.0
2008-10-15 20:46:00,5.50273,5.50375,5.50184,5.50269,18000000.0
2008-10-15 20:47:00,5.50095,5.50364,5.50095,5.50265,20000000.0
2008-10-15 20:48:00,5.50243,5.50327,5.50175,5.50229,17000000.0
2008-10-15 20:49:00,5.5031,5.5033,5.50029,5.50203,16000000.0
2008-10-15 20:50:00,5.50131,5.50211,5.50074,5.50105,8000000.0
2008-10-15 20:51:00,5.50189,5.50353,5.50159,5.50307,8000000.0
2008-10-15 20:52:00,5.50398,5.50523,5.50355,5.50457,12000000.0
2008-10-15 20:53:00,5.50406,5.50562,5.50406,5.5053,16000000.0
2008-10-15 20:54:00,5.50615,5.50675,5.50489,5.50494,15000000.0
2008-10-15 20:55:00,5.50505,5.50567,5.50421,5.50482,16000000.0
2008-10-15 20:56:00,5.50538,5.50556,5.50407,5.50499,7000000.0
2008-10-15 20:57:00,5.50477,5.50502,5.50364,5.50443,14000000.0
2008-10-15 20:58:00,5.5044,5.5044,5.50282,5.50399,10000000.0
2008-10-15 20:59:00,5.50393,5.50581,5.50357,5.50427,11000000.0
2008-10-15 21:00:00,5.50632,5.5072,5.50514,5.5071,14000000.0
2008-10-15 21:01:00,5.50594,5.50839,5.50588,5.50699,12000000.0
2008-10-15 21:02:00,5.50801,5.50801,5.50617,5.50777,17000000.0
2008-10-15 21:03:00,5.50721,5.50836,5.5063,5.50836,11000000.0
2008-10-15 21:04:00,5.50684,5.50784,5.5062,5.50784,10000000.0
2008-10-15 21:05:00,5.50811,5.50811,5.50478,5.50493,8000000.0
2008-10-15 21:06:00,5.50558,5.50632,5.50392,5.50527,13000000.0
2008-10-15 21:07:00,5.5042,5.50538,5.50269,5.50369,14000000.0
2008-10-15 21:08:00,5.50453,5.50504,5.50358,5.50358,8000000.0
2008-10-15 21:09:00,5.50426,5.50601,5.50335,5.50564,13000000.0
2008-10-15 21:10:00,5.50612,5.50973,5.5048,5.50964,17000000.0
2008-10-15 21:11:00,5.51025,5.51242,5.5092,5.51185,15000000.0
2008-10-15 21:12:00,5.5106,5.5106,5.5083,5.5083,11000000.0
2008-10-15 21:13:00,5.50892,5.50908,5.50749,5.50765,12000000.0
2008-10-15 21:14:00,5.50828,5.50981,5.50773,5.50981,14000000.0
2008-10-15 21:15:00,5.5112,5.51186,5.50742,5.50816,13000000.0
2008-10-15 21:16:00,5.50797,5.50883,5.5068,5.5068,12000000.0
2008-10-15 21:17:00,5.50846,5.50853,5.507,5.50842,16000000.0
2008-10-15 21:18:00,5.50812,5.50948,5.50638,5.50883,15000000.0
2008-10-15 21:19:00,5.50736,5.50836,5.50707,5.50813,15000000.0
2008-10-15 21:20:00,5.50844,5.50847,5.50707,5.50718,8000000.0
2008-10-15 21:21:00,5.50807,5.50888,5.5061,5.50888,17000000.0
2008-10-15 21:22:00,5.50871,5.50871,5.50735,5.50839,11000000.0
2008-10-15 21:23:00,5.50829,5.50833,5.50688,5.50688,23000000.0
2008-10-15 21:24:00,5.50744,5.5079,5.50613,5.50744,13000000.0
2008-10-15 21:25:00,5.50632,5.50669,5.50533,5.50557,15000000.0
2008-10-15 21:26:00,5.50685,5.50729,5.50593,5.50729,10000000.0
2008-10-15 21:27:00,5.50561,5.50648,5.50516,5.50532,10000000.0
2008-10-15 21:28:00,5.50709,5.50737,5.50543,5.50737,13000000.0
2008-10-15 21:29:00,5.50641,5.50747,5.50579,5.5068,10000000.0
2008-10-15 21:30:00,5.50667,5.50842,5.50596,5.50811,16000000.0
2008-10-15 21:31:00,5.50859,5.50859,5.50664,5.50818,18000000.0
2008-10-15 21:32:00,5.50846,5.50933,5.50719,5.50887,15000000.0
2008-10-15 21:33:00,5.50854,5.5096,5.50735,5.50841,13000000.0
2008-10-15 21:34:00,5.51046,5.51098,5.50939,5.51033,9000000.0
2008-10-15 21:35:00,5.51055,5.51061,5.50888,5.50888,8000000.0
2008-10-15 21:36:00,5.50983,5.50983,5.50664,5.50773,18000000.0
2008-10-15 21:37:00,5.50692,5.51071,5.50692,5.51038,22000000.0
2008-10-15 21:38:00,5.51046,5.51046,5.50903,5.50967,9000000.0
2008-10-15 21:39:00,5.50933,5.51006,5.5089,5.50899,11000000.0
2008-10-15 21:40:00,5.5084,5.50985,5.50789,5.50919,19000000.0
2008-10-15 21:41:00,5.50927,5.51023,5.50777,5.50922,12000000.0
2008-10-15 21:42:00,5.50964,5.51027,5.50853,5.50853,11000000.0
2008-10-15 21:43:00,5.50818,5.50993,5.50818,5.50886,14000000.0
2008-10-15 21:44:00,5.50943,5.50943,5.5076,5.50928,13000000.0
2008-10-15 21:45:00,5.51028,5.51033,5.5091,5.51033,12000000.0
2008-10-15 21:46:00,5.51013,5.51097,5.50946,5.50988,14000000.0
2008-10-15 21:47:00,5.51131,5.51363,5.51009,5.51046,17000000.0
2008-10-15 21:48:00,5.51107,5.51217,5.50959,5.51127,16000000.0
2008-10-15 21:49:00,5.51253,5.51253,5.50955,5.51142,14000000.0
2008-10-15 21:50:00,5.50966,5.5112,5.50963,5.51097,13000000.0
2008-10-15 21:51:00,5.51027,5.51106,5.50835,5.50835,14000000.0
2008-10-15 21:52:00,5.50969,5.51196,5.50905,5.51196,17000000.0
2008-10-15 21:53:00,5.51186,5.51263,5.51073,5.51108,27000000.0
2008-10-15 21:54:00,5.5123,5.51304,5.51197,5.51298,10000000.0
2008-10-15 21:55:00,5.51233,5.51299,5.51106,5.51169,8000000.0
2008-10-15 21:56:00,5.5124,5.51522,5.51173,5.51386,16000000.0
2008-10-15 21:57:00,5.51668,5.51732,5.51508,5.51604,18000000.0
2008-10-15 21:58:00,5.51608,5.51692,5.51527,5.51607,18000000.0
2008-10-15 21:59:00,5.51558,5.5174,5.51463,5.51658,17000000.0
2008-10-15 22:00:00,5.51709,5.51709,5.51531,5.51531,9000000.0
2008-10-15 22:01:00,5.51563,5.51613,5.5141,5.5141,22000000.0
2008-10-15 22:02:00,5.51521,5.51729,5.51504,5.51729,11000000.0
2008-10-15 22:03:00,5.51665,5.51832,5.51515,5.51556,16000000.0
2008-10-15 22:04:00,5.51608,5.51699,5.51358,5.51387,12000000.0
2008-10-15 22:05:00,5.51314,5.5142,5.51273,5.51324,7000000.0
2008-10-15 22:06:00,5.51471,5.51471,5.51219,5.51351,15000000.0
2008-10-15 22:07:00,5.51376,5.51479,5.51272,5.51466,19000000.0
2008-10-15 22:08:00,5.51318,5.5149,5.51285,5.51341,11000000.0
2008-10-15 22:09:00,5.51368,5.51568,5.51312,5.51568,10000000.0
2008-10-15 22:10:00,5.51512,5.51686,5.51492,5.51555,10000000.0
2008-10-15 22:11:00,5.51647,5.51647,5.51228,5.51228,18000000.0
2008-10-15 22:12:00,5.51295,5.51407,5.51243,5.51333,11000000.0
2008-10-15 22:13:00,5.5146,5.51535,5.51345,5.51398,14000000.0
2008-10-15 22:14:00,5.51498,5.51586,5.51388,5.51544,24000000.0
2008-10-15 22:15:00,5.516,5.51718,5.51517,5.51619,13000000.0
2008-10-15 22:16:00,5.51769,5.51793,5.516,5.51783,13000000.0
2008-10-15 22:17:00,5.51654,5.5168,5.51423,5.51528,8000000.0
2008-10-15 22:18:00,5.513,5.51627,5.51295,5.51432,13000000.0
2008-10-15 22:19:00,5.51679,5.51783,5.51564,5.51783,14000000.0
2008-10-15 22:20:00,5.51756,5.51999,5.51717,5.51944,21000000.0
2008-10-15 22:21:00,5.51995,5.51995,5.51673,5.51673,13000000.0
2008-10-15 22:22:00,5.51764,5.51764,5.51609,5.51734,12000000.0
2008-10-15 22:23:00,5.51637,5.51729,5.51618,5.51686,18000000.0
2008-10-15 22:24:00,5.51628,5.51628,5.51466,5.51523,14000000.0
2008-10-15 22:25:00,5.51513,5.51621,5.51463,5.51621,13000000.0
2008-10-15 22:26:00,5.51569,5.51624,5.51471,5.51582,13000000.0
2008-10-15 22:27:00,5.51729,5.51736,5.51423,5.51423,16000000.0
2008-10-15 22:28:00,5.51542,5.5164,5.5144,5.5146,13000000.0
2008-10-15 22:29:00,5.51373,5.51502,5.50774,5.50823,21000000.0
2008-10-15 22:30:00,5.50954,5.50954,5.50701,5.50859,17000000.0
2008-10-15 22:31:00,5.50752,5.51042,5.50752,5.51042,10000000.0
2008-10-15 22:32:00,5.50968,5.5148,5.50961,5.51282,13000000.0
2008-10-15 22:33:00,5.51458,5.51464,5.51318,5.51355,13000000.0
2008-10-15 22:34:00,5.51227,5.51427,5.51227,5.51351,13000000.0
2008-10-15 22:35:00,5.51303,5.51334,5.51018,5.51179,19000000.0
2008-10-15 22:36:00,5.50998,5.51019,5.50492,5.50689,14000000.0
2008-10-15 22:37:00,5.50685,5.50775,5.50569,5.50569,17000000.0
2008-10-15 22:38:00,5.50721,5.50735,5.50513,5.5061,9000000.0
2008-10-15 22:39:00,5.50641,5.50937,5.5061,5.50937,20000000.0
2008-10-15 22:40:00,5.50916,5.51273,5.50867,5.51273,13000000.0
2008-10-15 22:41:00,5.51172,5.51224,5.50961,5.51121,13000000.0
2008-10-15 22:42:00,5.50967,5.51001,5.50698,5.50765,10000000.0
2008-10-15 22:43:00,5.50787,5.50865,5.50693,5.50809,15000000.0
2008-10-15 22:44:00,5.50832,5.50952,5.50655,5.5078,16000000.0
2008-10-15 22:45:00,5.50803,5.50896,5.50609,5.50703,14000000.0
2008-10-15 22:46:00,5.50645,5.50841,5.50465,5.50593,12000000.0
2008-10-15 22:47:00,5.50623,5.50867,5.50561,5.5086,7000000.0
2008-10-15 22:48:00,5.50764,5.51026,5.50719,5.50812,16000000.0
2008-10-15 22:49:00,5.50821,5.51041,5.50821,5.51041,10000000.0
2008-10-15 22:50:00,5.50916,5.51179,5.50916,5.51054,15000000.0
2008-10-15 22:51:00,5.50985,5.51249,5.50985,5.51121,17000000.0
2008-10-15 22:52:00,5.51087,5.51206,5.50994,5.51095,10000000.0
2008-10-15 22:53:00,5.51308,5.51461,5.51255,5.51432,20000000.0
2008-10-15 22:54:00,5.51653,5.51715,5.51438,5.51511,10000000.0
2008-10-15 22:55:00,5.51492,5.51661,5.51361,5.51489,12000000.0
2008-10-15 22:56:00,5.51482,5.51623,5.51447,5.51465,9000000.0
2008-10-15 22:57:00,5.51476,5.51547,5.51302,5.5139,18000000.0
2008-10-15 22:58:00,5.51293,5.51447,5.51222,5.51278,13000000.0
2008-10-15 22:59:00,5.51283,5.51456,5.51278,5.51346,10000000.0
2008-10-15 23:00:00,5.51375,5.51512,5.5126,5.51372,17000000.0
2008-10-15 23:01:00,5.51371,5.51489,5.51264,5.51292,13000000.0
2008-10-15 23:02:00,5.51329,5.51413,5.51191,5.51413,7000000.0
2008-10-15 23:03:00,5.51243,5.51678,5.51243,5.51678,16000000.0
2008-10-15 23:04:00,5.51582,5.51834,5.51511,5.51678,12000000.0
2008-10-15 23:05:00,5.51719,5.5194,5.51638,5.51808,11000000.0
2008-10-15 23:06:00,5.52123,5.52568,5.52049,5.52568,11000000.0
2008-10-15 23:07:00,5.52625,5.52625,5.52086,5.52305,13000000.0
2008-10-15 23:08:00,5.52287,5.52523,5.52251,5.52338,20000000.0
2008-10-15 23:09:00,5.52322,5.52508,5.52251,5.52385,16000000.0
2008-10-15 23:10:00,5.52512,5.52703,5.52463,5.52582,16000000.0
2008-10-15 23:11:00,5.5275,5.52815,5.52705,5.52813,10000000.0
2008-10-15 23:12:00,5.52782,5.52877,5.52674,5.52765,12000000.0
2008-10-15 23:13:00,5.52843,5.52855,5.52697,5.5282,16000000.0
2008-10-15 23:14:00,5.52783,5.52837,5.52667,5.52685,9000000.0
2008-10-15 23:15:00,5.52881,5.52917,5.52748,5.52781,9000000.0
2008-10-15 23:16:00,5.52858,5.52941,5.52789,5.52877,18000000.0
2008-10-15 23:17:00,5.52969,5.53076,5.52845,5.53049,8000000.0
2008-10-15 23:18:00,5.53052,5.53196,5.52884,5.52917,10000000.0
2008-10-15 23:19:00,5.52875,5.53137,5.52852,5.52886,9000000.0
2008-10-15 23:20:00,5.52794,5.53022,5.5272,5.52869,17000000.0
2008-10-15 23:21:00,5.52993,5.53072,5.52814,5.52982,11000000.0
2008-10-15 23:22:00,5.52953,5.53169,5.52881,5.53084,12000000.0
2008-10-15 23:23:00,5.53141,5.53196,5.53005,5.53131,12000000.0
2008-10-15 23:24:00,5.53263,5.53263,5.52894,5.52993,12000000.0
2008-10-15 23:25:00,5.52987,5.5311,5.52947,5.53091,9000000.0
2008-10-15 23:26:00,5.53106,5.53215,5.52976,5.53063,14000000.0
2008-10-15 23:27:00,5.53196,5.5324,5.53033,5.53055,17000000.0
2008-10-15 23:28:00,5.53108,5.53297,5.53076,5.53126,15000000.0
2008-10-15 23:29:00,5.53064,5.53429,5.53048,5.53258,11000000.0
2008-10-15 23:30:00,5.53286,5.5338,5.53119,5.53185,14000000.0
2008-10-15 23:31:00,5.53265,5.5329,5.52919,5.52919,7000000.0
2008-10-15 23:32:00,5.52862,5.53041,5.52554,5.52554,15000000.0
2008-10-15 23:33:00,5.52421,5.52598,5.52334,5.52513,7000000.0
2008-10-15 23:34:00,5.52585,5.52688,5.52296,5.5265,10000000.0
2008-10-15 23:35:00,5.52797,5.52892,5.5267,5.52821,12000000.0
2008-10-15 23:36:00,5.52663,5.52742,5.52477,5.52477,10000000.0
2008-10-15 23:37:00,5.52531,5.52644,5.52396,5.52408,14000000.0
2008-10-15 23:38:00,5.52543,5.52745,5.52516,5.52717,17000000.0
2008-10-15 23:39:00,5.52505,5.52787,5.52505,5.52787,9000000.0
2008-10-15 23:40:00,5.52685,5.52752,5.52558,5.52632,12000000.0
2008-10-15 23:41:00,5.52716,5.52895,5.52679,5.52791,9000000.0
2008-10-15 23:42:00,5.52858,5.52953,5.5279,5.52953,15000000.0
2008-10-15 23:43:00,5.5278,5.53018,5.5278,5.5292,13000000.0
2008-10-15 23:44:00,5.52926,5.52956,5.52698,5.52698,8000000.0
2008-10-15 23:45:00,5.52827,5.52827,5.52625,5.52803,12000000.0
2008-10-15 23:46:00,5.52889,5.52912,5.52882,5.52883,20000000.0
2008-10-15 23:47:00,5.52873,5.52901,5.52864,5.52872,19000000.0
2008-10-15 23:48:00,5.52744,5.52893,5.52613,5.52613,14000000.0
2008-10-15 23:49:00,5.52737,5.52896,5.5268,5.52756,12000000.0
2008-10-15 23:50:00,5.52722,5.52923,5.52678,5.52719,10000000.0
2008-10-15 23:51:00,5.52784,5.52917,5.52738,5.52917,14000000.0
2008-10-15 23:52:00,5.52818,5.52952,5.52779,5.52781,13000000.0
2008-10-15 23:53:00,5.52753,5.52919,5.52753,5.52777,16000000.0
2008-10-15 23:54:00,5.52909,5.53026,5.52741,5.53026,13000000.0
2008-10-15 23:55:00,5.52921,5.52967,5.52817,5.52872,16000000.0
2008-10-15 23:56:00,5.52882,5.53079,5.52825,5.52874,12000000.0
2008-10-15 23:57:00,5.52899,5.5301,5.5288,5.5288,14000000.0
2008-10-15 23:58:00,5.52973,5.53082,5.52858,5.52858,16000000.0
2008-10-15 23:59:00,5.52914,5.53096,5.52914,5.53096,12000000.0
2008-10-16 00:00:00,5.52943,5.53076,5.52865,5.52865,17000000.0
2008-10-16 00:01:00,5.52872,5.5305,5.52831,5.52892,12000000.0
2008-10-16 00:02:00,5.52746,5.52888,5.52715,5.52723,11000000.0
2008-10-16 00:03:00,5.52592,5.52762,5.52526,5.52588,7000000.0
2008-10-16 00:04:00,5.52559,5.52735,5.52559,5.52644,16000000.0
2008-10-16 00:05:00,5.52656,5.52769,5.52588,5.52633,17000000.0
2008-10-16 00:06:00,5.52684,5.53047,5.52663,5.52997,10000000.0
2008-10-16 00:07:00,5.53034,5.53043,5.52944,5.52956,19000000.0
2008-10-16 00:08:00,5.52977,5.53076,5.52953,5.52953,9000000.0
2008-10-16 00:09:00,5.53072,5.53355,5.53072,5.53177,19000000.0
2008-10-16 00:10:00,5.5314,5.53338,5.53059,5.53201,16000000.0
2008-10-16 00:11:00,5.53468,5.53492,5.53239,5.53363,9000000.0
2008-10-16 00:12:00,5.53433,5.53658,5.53433,5.53643,11000000.0
2008-10-16 00:13:00,5.53638,5.53776,5.53613,5.53743,8000000.0
2008-10-16 00:14:00,5.5379,5.5379,5.5359,5.5359,9000000.0
2008-10-16 00:15:00,5.53718,5.53944,5.53718,5.53733,15000000.0
2008-10-16 00:16:00,5.53857,5.54008,5.53857,5.53881,18000000.0
2008-10-16 00:17:00,5.53864,5.53999,5.53707,5.53713,21000000.0
2008-10-16 00:18:00,5.53887,5.53887,5.53728,5.53732,16000000.0
2008-10-16 00:19:00,5.53738,5.54009,5.53738,5.53803,12000000.0
2008-10-16 00:20:00,5.53838,5.54137,5.53745,5.54007,13000000.0
2008-10-16 00:21:00,5.53963,5.54307,5.53963,5.54111,13000000.0
2008-10-16 00:22:00,5.54228,5.54401,5.54154,5.5418,13000000.0
2008-10-16 00:23:00,5.54237,5.54408,5.5423,5.543,11000000.0
2008-10-16 00:24:00,5.54352,5.54509,5.54352,5.54509,10000000.0
2008-10-16 00:25:00,5.54357,5.5447,5.54217,5.54217,16000000.0
2008-10-16 00:26:00,5.54332,5.54375,5.54198,5.54279,13000000.0
2008-10-16 00:27:00,5.54241,5.54511,5.54212,5.54212,16000000.0
2008-10-16 00:28:00,5.54252,5.54416,5.54139,5.54154,13000000.0
2008-10-16 00:29:00,5.54155,5.5423,5.54095,5.54117,10000000.0
2008-10-16 00:30:00,5.54213,5.54363,5.54138,5.54222,15000000.0
2008-10-16 00:31:00,5.54327,5.5444,5.54202,5.54241,18000000.0
2008-10-16 00:32:00,5.54291,5.54394,5.54233,5.54233,14000000.0
2008-10-16 00:33:00,5.54213,5.54324,5.5412,5.54207,13000000.0
2008-10-16 00:34:00,5.54211,5.54365,5.54182,5.54239,11000000.0
2008-10-16 00:35:00,5.54194,5.54335,5.54087,5.54236,13000000.0
2008-10-16 00:36:00,5.54076,5.54239,5.54066,5.54157,12000000.0
2008-10-16 00:37:00,5.54315,5.54355,5.54201,5.54335,10000000.0
2008-10-16 00:38:00,5.54114,5.54304,5.54112,5.54198,11000000.0
2008-10-16 00:39:00,5.54147,5.54161,5.54068,5.54111,16000000.0
2008-10-16 00:40:00,5.54173,5.54311,5.54134,5.54144,10000000.0
2008-10-16 00:41:00,5.54068,5.54168,5.54068,5.54168,15000000.0
2008-10-16 00:42:00,5.54308,5.54308,5.54084,5.54122,10000000.0
2008-10-16 00:43:00,5.54111,5.54138,5.53988,5.54044,8000000.0
2008-10-16 00:44:00,5.54081,5.54157,5.53993,5.54056,7000000.0
2008-10-16 00:45:00,5.5403,5.5403,5.5393,5.5394,10000000.0
2008-10-16 00:46:00,5.54032,5.54103,5.53874,5.53874,18000000.0
2008-10-16 00:47:00,5.53971,5.54064,5.53876,5.53959,18000000.0
2008-10-16 00:48:00,5.53992,5.5406,5.5391,5.53967,15000000.0
2008-10-16 00:49:00,5.53915,5.54023,5.53776,5.53851,19000000.0
2008-10-16 00:50:00,5.53849,5.5403,5.53849,5.5395,15000000.0
2008-10-16 00:51:00,5.53794,5.53987,5.53776,5.53903,12000000.0
2008-10-16 00:52:00,5.5399,5.54078,5.53934,5.53991,15000000.0
2008-10-16 00:53:00,5.53992,5.54032,5.53923,5.53995,9000000.0
2008-10-16 00:54:00,5.53867,5.54123,5.53867,5.54009,17000000.0
2008-10-16 00:55:00,5.53982,5.54007,5.53905,5.53908,11000000.0
2008-10-16 00:56:00,5.53749,5.53985,5.53602,5.53841,23000000.0
2008-10-16 00:57:00,5.53723,5.53833,5.5371,5.5375,11000000.0
2008-10-16 00:58:00,5.53744,5.53809,5.53693,5.53726,11000000.0
2008-10-16 00:59:00,5.53811,5.53884,5.537,5.53737,11000000.0
2008-10-16 01:00:00,5.53786,5.53908,5.53652,5.53895,14000000.0
2008-10-16 01:01:00,5.537,5.53878,5.53692,5.53878,9000000.0
2008-10-16 01:02:00,5.5374,5.53911,5.53687,5.5382,13000000.0
2008-10-16 01:03:00,5.53773,5.53826,5.53721,5.53721,18000000.0
2008-10-16 01:04:00,5.53788,5.53843,5.53675,5.53815,11000000.0
2008-10-16 01:05:00,5.54048,5.54048,5.53875,5.53909,13000000.0
2008-10-16 01:06:00,5.53937,5.53998,5.53833,5.53833,9000000.0
2008-10-16 01:07:00,5.53848,5.53941,5.53724,5.5382,15000000.0
2008-10-16 01:08:00,5.53788,5.53888,5.53698,5.53774,15000000.0
2008-10-16 01:09:00,5.53727,5.53923,5.5369,5.53923,14000000.0
2008-10-16 01:10:00,5.53727,5.5382,5.53666,5.53773,13000000.0
2008-10-16 01:11:00,5.53767,5.53814,5.53671,5.53704,7000000.0
2008-10-16 01:12:00,5.53737,5.53885,5.53729,5.53757,17000000.0
2008-10-16 01:13:00,5.53735,5.53951,5.53735,5.53797,18000000.0
2008-10-16 01:14:00,5.53829,5.53944,5.5378,5.53859,14000000.0
2008-10-16 01:15:00,5.53929,5.53969,5.53835,5.53893,10000000.0
2008-10-16 01:16:00,5.53954,5.53957,5.53665,5.53667,18000000.0
2008-10-16 01:17:00,5.53599,5.53664,5.53361,5.53626,16000000.0
2008-10-16 01:18:00,5.533,5.53491,5.53119,5.5329,13000000.0
2008-10-16 01:19:00,5.53251,5.53321,5.53122,5.53261,12000000.0
2008-10-16 01:20:00,5.53209,5.53209,5.52812,5.52875,15000000.0
2008-10-16 01:21:00,5.52751,5.52927,5.52708,5.52751,14000000.0
2008-10-16 01:22:00,5.52862,5.53001,5.52781,5.52842,13000000.0
2008-10-16 01:23:00,5.52891,5.53116,5.52891,5.52942,14000000.0
2008-10-16 01:24:00,5.53032,5.53207,5.52958,5.53028,15000000.0
2008-10-16 01:25:00,5.53337,5.53337,5.53015,5.53015,17000000.0
2008-10-16 01:26:00,5.53082,5.53228,5.53013,5.53037,14000000.0
2008-10-16 01:27:00,5.53003,5.53162,5.53003,5.53068,13000000.0
2008-10-16 01:28:00,5.53058,5.53187,5.53046,5.53046,9000000.0
2008-10-16 01:29:00,5.5307,5.53158,5.53036,5.53071,11000000.0
2008-10-16 01:30:00,5.52962,5.53202,5.52962,5.53154,20000000.0
2008-10-16 01:31:00,5.53077,5.53234,5.53012,5.53158,9000000.0
2008-10-16 01:32:00,5.53147,5.53195,5.53042,5.53059,7000000.0
2008-10-16 01:33:00,5.53048,5.53191,5.53048,5.53082,13000000.0
2008-10-16 01:34:00,5.5313,5.53277,5.53118,5.53146,10000000.0
2008-10-16 01:35:00,5.5334,5.5336,5.53117,5.53277,17000000.0
2008-10-16 01:36:00,5.5321,5.53396,5.5321,5.53322,16000000.0
2008-10-16 01:37:00,5.53367,5.53639,5.53307,5.53473,13000000.0
2008-10-16 01:38:00,5.53496,5.53669,5.53347,5.53497,15000000.0
2008-10-16 01:39:00,5.53623,5.54083,5.53571,5.53817,13000000.0
2008-10-16 01:40:00,5.53808,5.53908,5.53586,5.53641,14000000.0
2008-10-16 01:41:00,5.53651,5.53735,5.53372,5.53372,12000000.0
2008-10-16 01:42:00,5.53443,5.53585,5.53389,5.53457,14000000.0
2008-10-16 01:43:00,5.53396,5.53554,5.53367,5.53378,18000000.0
2008-10-16 01:44:00,5.53481,5.53516,5.53289,5.53477,12000000.0
2008-10-16 01:45:00,5.53534,5.5381,5.53492,5.53732,19000000.0
2008-10-16 01:46:00,5.53713,5.53713,5.53544,5.53667,15000000.0
2008-10-16 01:47:00,5.53678,5.53857,5.53673,5.53758,10000000.0
2008-10-16 01:48:00,5.53833,5.54021,5.53807,5.5397,14000000.0
2008-10-16 01:49:00,5.53885,5.54175,5.53835,5.54064,16000000.0
2008-10-16 01:50:00,5.54087,5.54173,5.5387,5.5397,18000000.0
2008-10-16 01:51:00,5.53861,5.54078,5.53782,5.53961,16000000.0
2008-10-16 01:52:00,5.53924,5.54141,5.53924,5.53973,10000000.0
2008-10-16 01:53:00,5.54095,5.54154,5.53949,5.53949,15000000.0
2008-10-16 01:54:00,5.53974,5.54064,5.53925,5.53979,14000000.0
2008-10-16 01:55:00,5.54019,5.54138,5.53829,5.53911,14000000.0
2008-10-16 01:56:00,5.53898,5.53969,5.53813,5.53875,8000000.0
2008-10-16 01:57:00,5.5403,5.5405,5.53737,5.5387,10000000.0
2008-10-16 01:58:00,5.53893,5.53998,5.53752,5.53911,21000000.0
2008-10-16 01:59:00,5.53938,5.54065,5.53849,5.53849,16000000.0
2008-10-16 02:00:00,5.53892,5.53915,5.5389,5.539,11000000.0
2008-10-16 02:01:00,5.5376,5.53848,5.53624,5.53624,11000000.0
2008-10-16 02:02:00,5.53647,5.53797,5.53574,5.53574,13000000.0
2008-10-16 02:03:00,5.53452,5.53522,5.53284,5.53284,8000000.0
2008-10-16 02:04:00,5.53277,5.53386,5.53103,5.53238,18000000.0
2008-10-16 02:05:00,5.53068,5.53174,5.53058,5.53078,14000000.0
2008-10-16 02:06:00,5.53091,5.53331,5.53091,5.53312,18000000.0
2008-10-16 02:07:00,5.53214,5.53223,5.52624,5.52624,12000000.0
2008-10-16 02:08:00,5.5278,5.52903,5.52463,5.52656,12000000.0
2008-10-16 02:09:00,5.52661,5.52782,5.52383,5.52383,11000000.0
2008-10-16 02:10:00,5.52431,5.52844,5.52421,5.52748,10000000.0
2008-10-16 02:11:00,5.52773,5.52909,5.52556,5.52783,16000000.0
2008-10-16 02:12:00,5.52619,5.52734,5.5236,5.52369,17000000.0
2008-10-16 02:13:00,5.52223,5.52428,5.52181,5.52309,9000000.0
2008-10-16 02:14:00,5.52439,5.52564,5.52399,5.52556,16000000.0
2008-10-16 02:15:00,5.52425,5.52546,5.52351,5.52466,15000000.0
2008-10-16 02:16:00,5.52589,5.5266,5.52477,5.52548,16000000.0
2008-10-16 02:17:00,5.52544,5.52709,5.52544,5.52674,14000000.0
2008-10-16 02:18:00,5.5274,5.52815,5.52649,5.52665,16000000.0
2008-10-16 02:19:00,5.52732,5.52825,5.52672,5.52709,11000000.0
2008-10-16 02:20:00,5.5278,5.52876,5.52778,5.52782,10000000.0
2008-10-16 02:21:00,5.52756,5.5281,5.52557,5.5257,18000000.0
2008-10-16 02:22:00,5.52559,5.52628,5.52418,5.52418,15000000.0
2008-10-16 02:23:00,5.52556,5.52556,5.52273,5.52304,16000000.0
2008-10-16 02:24:00,5.52333,5.52491,5.52318,5.52491,12000000.0
2008-10-16 02:25:00,5.52517,5.52675,5.52517,5.52668,18000000.0
2008-10-16 02:26:00,5.52802,5.5294,5.52766,5.52823,8000000.0
2008-10-16 02:27:00,5.52891,5.53101,5.52692,5.52692,12000000.0
2008-10-16 02:28:00,5.52777,5.52873,5.52664,5.52779,15000000.0
2008-10-16 02:29:00,5.52821,5.52909,5.52777,5.52838,15000000.0
2008-10-16 02:30:00,5.52824,5.52843,5.52685,5.52685,19000000.0
2008-10-16 02:31:00,5.52687,5.52785,5.52653,5.52653,13000000.0
2008-10-16 02:32:00,5.52756,5.52845,5.52658,5.52775,17000000.0
2008-10-16 02:33:00,5.52675,5.5282,5.52675,5.52725,10000000.0
2008-10-16 02:34:00,5.5264,5.52716,5.52427,5.52427,11000000.0
2008-10-16 02:35:00,5.5237,5.52638,5.5237,5.52518,14000000.0
2008-10-16 02:36:00,5.52431,5.52531,5.52335,5.52355,13000000.0
2008-10-16 02:37:00,5.52412,5.52481,5.52391,5.52391,9000000.0
2008-10-16 02:38:00,5.5235,5.52452,5.52347,5.52348,12000000.0
2008-10-16 02:39:00,5.52307,5.52623,5.52307,5.52604,11000000.0
2008-10-16 02:40:00,5.5255,5.52697,5.52515,5.52515,19000000.0
2008-10-16 02:41:00,5.52404,5.52543,5.52314,5.5237,12000000.0
2008-10-16 02:42:00,5.52156,5.52233,5.52019,5.52087,11000000.0
2008-10-16 02:43:00,5.51776,5.51982,5.51707,5.51707,12000000.0
2008-10-16 02:44:00,5.5163,5.51654,5.51441,5.51511,9000000.0
2008-10-16 02:45:00,5.51518,5.51835,5.51403,5.51601,13000000.0
2008-10-16 02:46:00,5.51841,5.51921,5.51708,5.51866,11000000.0
2008-10-16 02:47:00,5.51887,5.52043,5.51887,5.51998,10000000.0
2008-10-16 02:48:00,5.52168,5.52254,5.52038,5.52209,11000000.0
2008-10-16 02:49:00,5.52371,5.52471,5.52304,5.52327,10000000.0
2008-10-16 02:50:00,5.52302,5.52338,5.52195,5.52331,17000000.0
2008-10-16 02:51:00,5.52296,5.52368,5.52268,5.52323,15000000.0
2008-10-16 02:52:00,5.52323,5.52386,5.52168,5.52168,13000000.0
2008-10-16 02:53:00,5.52264,5.52361,5.52205,5.52295,12000000.0
2008-10-16 02:54:00,5.52412,5.52612,5.52352,5.52557,13000000.0
2008-10-16 02:55:00,5.52609,5.52771,5.52477,5.52587,13000000.0
2008-10-16 02:56:00,5.52399,5.52586,5.52368,5.52486,13000000.0
2008-10-16 02:57:00,5.52492,5.52662,5.52481,5.52612,10000000.0
2008-10-16 02:58:00,5.5269,5.5269,5.5252,5.52579,15000000.0
2008-10-16 02:59:00,5.52542,5.52704,5.52542,5.52586,12000000.0
2008-10-16 03:00:00,5.52651,5.52651,5.52456,5.52508,17000000.0
2008-10-16 03:01:00,5.52354,5.52626,5.52354,5.52626,9000000.0
2008-10-16 03:02:00,5.52553,5.52677,5.52463,5.52611,15000000.0
2008-10-16 03:03:00,5.52447,5.52538,5.52428,5.52428,14000000.0
2008-10-16 03:04:00,5.52448,5.52573,5.5243,5.52437,11000000.0
2008-10-16 03:05:00,5.52433,5.52551,5.52398,5.52491,12000000.0
2008-10-16 03:06:00,5.52682,5.52935,5.52614,5.52832,12000000.0
2008-10-16 03:07:00,5.52878,5.53128,5.52878,5.52967,18000000.0
2008-10-16 03:08:00,5.53015,5.53134,5.52951,5.53098,9000000.0
2008-10-16 03:09:00,5.53159,5.53262,5.53136,5.53136,9000000.0
2008-10-16 03:10:00,5.53123,5.53188,5.53084,5.53116,11000000.0
2008-10-16 03:11:00,5.52971,5.53084,5.52857,5.52929,16000000.0
2008-10-16 03:12:00,5.52901,5.53011,5.52883,5.52929,8000000.0
2008-10-16 03:13:00,5.52942,5.53003,5.5286,5.52869,12000000.0
2008-10-16 03:14:00,5.52882,5.53036,5.52882,5.52942,16000000.0
2008-10-16 03:15:00,5.53044,5.53069,5.52919,5.52999,10000000.0
2008-10-16 03:16:00,5.52838,5.52936,5.5276,5.52811,16000000.0
2008-10-16 03:17:00,5.52892,5.53209,5.52828,5.53209,16000000.0
2008-10-16 03:18:00,5.5302,5.53199,5.53004,5.53013,9000000.0
2008-10-16 03:19:00,5.53047,5.53102,5.52923,5.52977,10000000.0
2008-10-16 03:20:00,5.52943,5.52984,5.52868,5.52868,20000000.0
2008-10-16 03:21:00,5.52708,5.5274,5.52376,5.52669,18000000.0
2008-10-16 03:22:00,5.52615,5.52878,5.52615,5.52741,15000000.0
2008-10-16 03:23:00,5.52648,5.52716,5.52495,5.52621,15000000.0
2008-10-16 03:24:00,5.52457,5.52555,5.52307,5.52442,12000000.0
2008-10-16 03:25:00,5.52312,5.52402,5.52065,5.5216,15000000.0
2008-10-16 03:26:00,5.52079,5.52158,5.5199,5.52019,19000000.0
2008-10-16 03:27:00,5.52113,5.52485,5.52109,5.52481,8000000.0
2008-10-16 03:28:00,5.52441,5.52526,5.52351,5.52382,13000000.0
2008-10-16 03:29:00,5.52316,5.52468,5.52316,5.52411,9000000.0
2008-10-16 03:30:00,5.52397,5.52397,5.52246,5.52311,17000000.0
2008-10-16 03:31:00,5.52242,5.52258,5.51984,5.51984,7000000.0
2008-10-16 03:32:00,5.51976,5.52173,5.51976,5.52106,15000000.0
2008-10-16 03:33:00,5.52005,5.52187,5.51975,5.52187,14000000.0
2008-10-16 03:34:00,5.52128,5.52291,5.52069,5.52169,13000000.0
2008-10-16 03:35:00,5.52253,5.52296,5.52188,5.52188,9000000.0
2008-10-16 03:36:00,5.52335,5.5252,5.52234,5.52382,13000000.0
2008-10-16 03:37:00,5.52473,5.52574,5.52416,5.52452,13000000.0
2008-10-16 03:38:00,5.52405,5.52515,5.52405,5.52424,14000000.0
2008-10-16 03:39:00,5.5239,5.52412,5.52166,5.52168,11000000.0
2008-10-16 03:40:00,5.52254,5.52418,5.52229,5.52347,12000000.0
2008-10-16 03:41:00,5.52343,5.52479,5.52304,5.52385,19000000.0
2008-10-16 03:42:00,5.52362,5.52364,5.52259,5.52271,10000000.0
2008-10-16 03:43:00,5.52302,5.52339,5.52102,5.52184,12000000.0
2008-10-16 03:44:00,5.52255,5.5234,5.52184,5.52297,12000000.0
2008-10-16 03:45:00,5.52273,5.5231,5.52138,5.52156,14000000.0
2008-10-16 03:46:00,5.52262,5.52363,5.52176,5.52349,13000000.0
2008-10-16 03:47:00,5.52289,5.52371,5.52256,5.52256,9000000.0
2008-10-16 03:48:00,5.52308,5.52369,5.52269,5.52269,8000000.0
2008-10-16 03:49:00,5.52336,5.52396,5.52271,5.52327,19000000.0
2008-10-16 03:50:00,5.52423,5.52467,5.52254,5.52265,12000000.0
2008-10-16 03:51:00,5.52336,5.52391,5.52282,5.52282,15000000.0
2008-10-16 03:52:00,5.5227,5.52317,5.52096,5.52096,11000000.0
2008-10-16 03:53:00,5.52053,5.52117,5.51659,5.51659,12000000.0
2008-10-16 03:54:00,5.51516,5.51583,5.51369,5.51507,12000000.0
2008-10-16 03:55:00,5.51481,5.51657,5.51481,5.51484,12000000.0
2008-10-16 03:56:00,5.51463,5.51911,5.51463,5.51872,14000000.0
2008-10-16 03:57:00,5.51829,5.51912,5.51659,5.51659,15000000.0
2008-10-16 03:58:00,5.51628,5.51766,5.51628,5.51672,12000000.0
2008-10-16 03:59:00,5.51695,5.51695,5.515,5.51544,17000000.0
2008-10-16 04:00:00,5.51521,5.5157,5.51462,5.51514,14000000.0
2008-10-16 04:01:00,5.51531,5.51608,5.51498,5.51498,13000000.0
2008-10-16 04:02:00,5.51516,5.51584,5.51268,5.51268,16000000.0
2008-10-16 04:03:00,5.51164,5.51217,5.50708,5.50726,14000000.0
2008-10-16 04:04:00,5.50759,5.51156,5.5067,5.51011,19000000.0
2008-10-16 04:05:00,5.51022,5.51397,5.5097,5.51151,12000000.0
2008-10-16 04:06:00,5.51098,5.51196,5.50791,5.50937,18000000.0
2008-10-16 04:07:00,5.51067,5.51407,5.51039,5.51237,16000000.0
2008-10-16 04:08:00,5.5123,5.51286,5.5085,5.50868,8000000.0
2008-10-16 04:09:00,5.51023,5.51181,5.50952,5.51093,13000000.0
2008-10-16 04:10:00,5.51084,5.51397,5.51078,5.51383,14000000.0
2008-10-16 04:11:00,5.5137,5.5137,5.51253,5.51274,18000000.0
2008-10-16 04:12:00,5.51099,5.51199,5.50962,5.51118,10000000.0
2008-10-16 04:13:00,5.51006,5.51178,5.50771,5.51088,14000000.0
2008-10-16 04:14:00,5.5097,5.51177,5.50817,5.50965,20000000.0
2008-10-16 04:15:00,5.51095,5.51194,5.50957,5.50997,14000000.0
2008-10-16 04:16:00,5.50781,5.51141,5.5075,5.51141,15000000.0
2008-10-16 04:17:00,5.5117,5.51257,5.51111,5.51198,22000000.0
2008-10-16 04:18:00,5.51179,5.51327,5.51095,5.51282,17000000.0
2008-10-16 04:19:00,5.51313,5.51539,5.51313,5.51432,12000000.0
2008-10-16 04:20:00,5.51674,5.51873,5.51552,5.51695,17000000.0
2008-10-16 04:21:00,5.51637,5.51703,5.51342,5.51531,13000000.0
2008-10-16 04:22:00,5.51332,5.51539,5.5131,5.51417,14000000.0
2008-10-16 04:23:00,5.51521,5.5163,5.51493,5.51579,9000000.0
2008-10-16 04:24:00,5.51592,5.51629,5.51457,5.51473,9000000.0
2008-10-16 04:25:00,5.5148,5.51601,5.51404,5.51432,13000000.0
2008-10-16 04:26:00,5.5144,5.51605,5.51373,5.51474,12000000.0
2008-10-16 04:27:00,5.51579,5.51965,5.51579,5.51965,16000000.0
2008-10-16 04:28:00,5.51773,5.52022,5.51679,5.51877,11000000.0
2008-10-16 04:29:00,5.51983,5.52085,5.51913,5.5206,20000000.0
2008-10-16 04:30:00,5.52109,5.52168,5.51918,5.51998,16000000.0
2008-10-16 04:31:00,5.51877,5.51958,5.51478,5.51564,12000000.0
2008-10-16 04:32:00,5.51593,5.51804,5.51593,5.51706,11000000.0
2008-10-16 04:33:00,5.51797,5.51931,5.51748,5.51851,14000000.0
2008-10-16 04:34:00,5.51826,5.5191,5.51743,5.51834,11000000.0
2008-10-16 04:35:00,5.51955,5.51961,5.51689,5.51706,14000000.0
2008-10-16 04:36:00,5.51762,5.51839,5.51744,5.51744,11000000.0
2008-10-16 04:37:00,5.51864,5.51864,5.517,5.51815,15000000.0
2008-10-16 04:38:00,5.51664,5.51774,5.51568,5.51652,7000000.0
2008-10-16 04:39:00,5.51689,5.51856,5.51689,5.51755,19000000.0
2008-10-16 04:40:00,5.51759,5.51933,5.51732,5.51785,14000000.0
2008-10-16 04:41:00,5.51705,5.5188,5.51566,5.51751,12000000.0
2008-10-16 04:42:00,5.51591,5.51669,5.51498,5.51627,11000000.0
2008-10-16 04:43:00,5.5163,5.5179,5.5163,5.5167,15000000.0
2008-10-16 04:44:00,5.51758,5.51866,5.51671,5.5173,13000000.0
2008-10-16 04:45:00,5.51608,5.51742,5.51602,5.51612,19000000.0
2008-10-16 04:46:00,5.5163,5.51747,5.5163,5.51649,14000000.0
2008-10-16 04:47:00,5.51594,5.51714,5.51594,5.51663,7000000.0
2008-10-16 04:48:00,5.51625,5.51687,5.51539,5.51539,14000000.0
2008-10-16 04:49:00,5.51498,5.51652,5.51365,5.51365,12000000.0
2008-10-16 04:50:00,5.51482,5.51484,5.5122,5.5122,9000000.0
2008-10-16 04:51:00,5.51206,5.51238,5.51112,5.51215,16000000.0
2008-10-16 04:52:00,5.51004,5.51076,5.50898,5.50898,14000000.0
2008-10-16 04:53:00,5.5089,5.51121,5.5089,5.50987,12000000.0
2008-10-16 04:54:00,5.51082,5.51234,5.51082,5.51172,9000000.0
2008-10-16 04:55:00,5.5123,5.51344,5.51184,5.51215,19000000.0
2008-10-16 04:56:00,5.51164,5.5127,5.51146,5.51146,17000000.0
2008-10-16 04:57:00,5.51157,5.51277,5.51157,5.51165,15000000.0
2008-10-16 04:58:00,5.51234,5.51389,5.51234,5.51263,7000000.0
2008-10-16 04:59:00,5.51248,5.51517,5.51232,5.51517,10000000.0
2008-10-16 05:00:00,5.5151,5.51649,5.51428,5.5157,19000000.0
2008-10-16 05:01:00,5.51561,5.51684,5.51533,5.5157,8000000.0
2008-10-16 05:02:00,5.51552,5.51666,5.51552,5.51628,8000000.0
2008-10-16 05:03:00,5.51642,5.51811,5.5158,5.51625,13000000.0
2008-10-16 05:04:00,5.516,5.51697,5.51528,5.51586,16000000.0
2008-10-16 05:05:00,5.51573,5.51713,5.51555,5.51606,17000000.0
2008-10-16 05:06:00,5.51608,5.51657,5.5149,5.51657,15000000.0
2008-10-16 05:07:00,5.51627,5.51804,5.51602,5.51602,9000000.0
2008-10-16 05:08:00,5.51619,5.5181,5.516,5.51705,14000000.0
2008-10-16 05:09:00,5.51594,5.517,5.51216,5.51216,15000000.0
2008-10-16 05:10:00,5.51235,5.51479,5.51202,5.51214,13000000.0
2008-10-16 05:11:00,5.51212,5.51548,5.51212,5.51384,13000000.0
2008-10-16 05:12:00,5.51464,5.51669,5.51429,5.51557,15000000.0
2008-10-16 05:13:00,5.51547,5.51635,5.51518,5.51518,14000000.0
2008-10-16 05:14:00,5.51532,5.51618,5.51446,5.51618,13000000.0
2008-10-16 05:15:00,5.51549,5.51707,5.51523,5.51707,15000000.0
2008-10-16 05:16:00,5.51538,5.51651,5.51526,5.51526,12000000.0
2008-10-16 05:17:00,5.51622,5.51715,5.51517,5.5169,13000000.0
2008-10-16 05:18:00,5.51498,5.51643,5.51498,5.5156,14000000.0
2008-10-16 05:19:00,5.5149,5.5163,5.51442,5.51442,9000000.0
2008-10-16 05:20:00,5.51444,5.51643,5.51439,5.51495,12000000.0
2008-10-16 05:21:00,5.51512,5.51656,5.51512,5.51649,9000000.0
2008-10-16 05:22:00,5.5166,5.5166,5.51481,5.51551,13000000.0
2008-10-16 05:23:00,5.51648,5.51652,5.51541,5.51556,9000000.0
2008-10-16 05:24:00,5.51556,5.51637,5.51471,5.51548,13000000.0
2008-10-16 05:25:00,5.51479,5.51655,5.51454,5.5153,10000000.0
2008-10-16 05:26:00,5.51626,5.51926,5.51626,5.51816,11000000.0
2008-10-16 05:27:00,5.51929,5.52316,5.51929,5.52077,20000000.0
2008-10-16 05:28:00,5.52245,5.52245,5.5211,5.52161,11000000.0
2008-10-16 05:29:00,5.52208,5.52271,5.52156,5.52194,8000000.0
2008-10-16 05:30:00,5.52237,5.52501,5.52237,5.52438,13000000.0
2008-10-16 05:31:00,5.52476,5.52822,5.52476,5.52599,12000000.0
2008-10-16 05:32:00,5.52467,5.52523,5.52263,5.5244,14000000.0
2008-10-16 05:33:00,5.52387,5.52627,5.52387,5.52566,10000000.0
2008-10-16 05:34:00,5.52533,5.52728,5.52533,5.52728,14000000.0
2008-10-16 05:35:00,5.52672,5.52802,5.5261,5.52661,16000000.0
2008-10-16 05:36:00,5.52706,5.52799,5.5269,5.52737,11000000.0
2008-10-16 05:37:00,5.52907,5.53113,5.52818,5.52859,14000000.0
2008-10-16 05:38:00,5.52747,5.52806,5.52627,5.5267,12000000.0
2008-10-16 05:39:00,5.5269,5.52802,5.52607,5.52692,16000000.0
2008-10-16 05:40:00,5.52685,5.52774,5.52685,5.52693,15000000.0
2008-10-16 05:41:00,5.52713,5.52787,5.52663,5.52736,11000000.0
2008-10-16 05:42:00,5.52648,5.52749,5.52601,5.52617,20000000.0
2008-10-16 05:43:00,5.52544,5.52606,5.52346,5.5245,13000000.0
2008-10-16 05:44:00,5.52518,5.52565,5.52398,5.52398,10000000.0
2008-10-16 05:45:00,5.52366,5.52534,5.52366,5.52419,9000000.0
2008-10-16 05:46:00,5.52443,5.52485,5.52283,5.52348,24000000.0
2008-10-16 05:47:00,5.52515,5.52515,5.5235,5.52355,16000000.0
2008-10-16 05:48:00,5.5239,5.5246,5.5236,5.52403,8000000.0
2008-10-16 05:49:00,5.52306,5.52509,5.5228,5.52472,7000000.0
2008-10-16 05:50:00,5.52553,5.52793,5.52553,5.52779,11000000.0
2008-10-16 05:51:00,5.52838,5.52897,5.52731,5.52766,18000000.0
2008-10-16 05:52:00,5.52624,5.52714,5.5256,5.5256,9000000.0
2008-10-16 05:53:00,5.52697,5.52859,5.5265,5.52722,15000000.0
2008-10-16 05:54:00,5.52698,5.52849,5.52695,5.52695,14000000.0
2008-10-16 05:55:00,5.52685,5.52705,5.52685,5.52685,15000000.0
2008-10-16 05:56:00,5.52755,5.52833,5.52704,5.52725,23000000.0
2008-10-16 05:57:00,5.52764,5.52822,5.52668,5.52668,17000000.0
2008-10-16 05:58:00,5.52626,5.52715,5.52575,5.52696,11000000.0
2008-10-16 05:59:00,5.5256,5.52584,5.52441,5.52544,13000000.0
2008-10-16 06:00:00,5.52467,5.52589,5.52467,5.52515,18000000.0
2008-10-16 06:01:00,5.52503,5.5256,5.52471,5.52471,9000000.0
2008-10-16 06:02:00,5.52542,5.5273,5.52486,5.5264,16000000.0
2008-10-16 06:03:00,5.52642,5.52717,5.52535,5.52628,12000000.0
2008-10-16 06:04:00,5.52539,5.52546,5.52516,5.52531,17000000.0
2008-10-16 06:05:00,5.52555,5.52655,5.52555,5.5259,11000000.0
2008-10-16 06:06:00,5.52608,5.52796,5.52608,5.52796,14000000.0
2008-10-16 06:07:00,5.52589,5.52762,5.52487,5.52524,13000000.0
2008-10-16 06:08:00,5.5256,5.52681,5.52517,5.52517,13000000.0
2008-10-16 06:09:00,5.5289,5.5313,5.5268,5.5313,11000000.0
2008-10-16 06:10:00,5.53006,5.5315,5.52963,5.53088,8000000.0
2008-10-16 06:11:00,5.53111,5.53549,5.53111,5.53548,17000000.0
2008-10-16 06:12:00,5.53403,5.5356,5.53384,5.53534,13000000.0
2008-10-16 06:13:00,5.53513,5.53806,5.53513,5.53742,13000000.0
2008-10-16 06:14:00,5.53684,5.53776,5.53562,5.53595,11000000.0
2008-10-16 06:15:00,5.53721,5.53763,5.53621,5.53641,16000000.0
2008-10-16 06:16:00,5.53745,5.54104,5.53743,5.53961,13000000.0
2008-10-16 06:17:00,5.53836,5.54027,5.53683,5.53683,18000000.0
2008-10-16 06:18:00,5.53932,5.54306,5.53875,5.54213,11000000.0
2008-10-16 06:19:00,5.54227,5.54288,5.54173,5.54204,7000000.0
2008-10-16 06:20:00,5.54164,5.54338,5.54164,5.54257,17000000.0
2008-10-16 06:21:00,5.54209,5.54263,5.54014,5.54095,13000000.0
2008-10-16 06:22:00,5.54113,5.54233,5.54051,5.54051,19000000.0
2008-10-16 06:23:00,5.5417,5.54321,5.54104,5.54184,19000000.0
2008-10-16 06:24:00,5.54259,5.54564,5.54259,5.54414,20000000.0
2008-10-16 06:25:00,5.54553,5.54804,5.54499,5.54797,8000000.0
2008-10-16 06:26:00,5.55033,5.5577,5.54988,5.55761,19000000.0
2008-10-16 06:27:00,5.55817,5.55869,5.55568,5.55568,12000000.0
2008-10-16 06:28:00,5.55513,5.55604,5.55405,5.55604,10000000.0
2008-10-16 06:29:00,5.55458,5.55556,5.55391,5.55391,10000000.0
2008-10-16 06:30:00,5.55458,5.55484,5.55287,5.55433,12000000.0
2008-10-16 06:31:00,5.55399,5.55504,5.55301,5.55477,15000000.0
2008-10-16 06:32:00,5.55478,5.55556,5.55397,5.55397,11000000.0
2008-10-16 06:33:00,5.55401,5.55537,5.55326,5.55365,13000000.0
2008-10-16 06:34:00,5.55507,5.5567,5.55435,5.55585,7000000.0
2008-10-16 06:35:00,5.55822,5.55917,5.55731,5.55805,11000000.0
2008-10-16 06:36:00,5.55885,5.56326,5.55884,5.56326,7000000.0
2008-10-16 06:37:00,5.56221,5.5629,5.56121,5.56213,9000000.0
2008-10-16 06:38:00,5.56234,5.56304,5.56187,5.56271,11000000.0
2008-10-16 06:39:00,5.56508,5.57111,5.56413,5.57004,14000000.0
2008-10-16 06:40:00,5.5716,5.57365,5.57097,5.57365,12000000.0
2008-10-16 06:41:00,5.57355,5.57506,5.57155,5.57155,17000000.0
2008-10-16 06:42:00,5.57118,5.57283,5.56958,5.57228,13000000.0
2008-10-16 06:43:00,5.57334,5.57364,5.57097,5.57263,11000000.0
2008-10-16 06:44:00,5.5725,5.57633,5.57126,5.57269,15000000.0
2008-10-16 06:45:00,5.57236,5.57334,5.57041,5.57041,10000000.0
2008-10-16 06:46:00,5.57104,5.57242,5.56962,5.57038,14000000.0
2008-10-16 06:47:00,5.57038,5.57128,5.56864,5.56915,10000000.0
2008-10-16 06:48:00,5.56815,5.56819,5.56361,5.56501,13000000.0
2008-10-16 06:49:00,5.56234,5.56375,5.55989,5.55989,15000000.0
2008-10-16 06:50:00,5.55913,5.56124,5.55895,5.56091,16000000.0
2008-10-16 06:51:00,5.55965,5.56031,5.55812,5.55905,14000000.0
2008-10-16 06:52:00,5.55933,5.56337,5.5589,5.56337,10000000.0
2008-10-16 06:53:00,5.56348,5.56612,5.56348,5.56487,12000000.0
2008-10-16 06:54:00,5.56719,5.57001,5.56697,5.56833,14000000.0
2008-10-16 06:55:00,5.56875,5.56948,5.56758,5.56759,18000000.0
2008-10-16 06:56:00,5.56788,5.56929,5.56718,5.56835,19000000.0
2008-10-16 06:57:00,5.56885,5.56969,5.56827,5.56832,8000000.0
2008-10-16 06:58:00,5.56788,5.56827,5.56711,5.56739,10000000.0
2008-10-16 06:59:00,5.56663,5.56731,5.56512,5.56657,17000000.0
2008-10-16 07:00:00,5.56498,5.56689,5.56456,5.56591,11000000.0
2008-10-16 07:01:00,5.56324,5.56589,5.56253,5.56378,11000000.0
2008-10-16 07:02:00,5.56141,5.56254,5.55803,5.5586,13000000.0
2008-10-16 07:03:00,5.55757,5.55835,5.55519,5.55644,12000000.0
2008-10-16 07:04:00,5.55486,5.55673,5.55408,5.55498,18000000.0
2008-10-16 07:05:00,5.5552,5.55584,5.55326,5.55358,12000000.0
2008-10-16 07:06:00,5.5537,5.5537,5.54833,5.54833,15000000.0
2008-10-16 07:07:00,5.54839,5.54959,5.54786,5.54959,11000000.0
2008-10-16 07:08:00,5.54818,5.5488,5.54678,5.54841,9000000.0
2008-10-16 07:09:00,5.54854,5.54897,5.54624,5.54744,15000000.0
2008-10-16 07:10:00,5.5463,5.54885,5.54187,5.54187,19000000.0
2008-10-16 07:11:00,5.53961,5.54266,5.53795,5.54266,9000000.0
2008-10-16 07:12:00,5.5427,5.54658,5.54227,5.54506,12000000.0
2008-10-16 07:13:00,5.54717,5.55025,5.54579,5.54851,19000000.0
2008-10-16 07:14:00,5.55013,5.55117,5.54819,5.54851,8000000.0
2008-10-16 07:15:00,5.55132,5.55395,5.55,5.55126,16000000.0
2008-10-16 07:16:00,5.55055,5.5533,5.54734,5.54824,18000000.0
2008-10-16 07:17:00,5.54705,5.55018,5.54695,5.54744,22000000.0
2008-10-16 07:18:00,5.54848,5.55578,5.54848,5.55578,16000000.0
2008-10-16 07:19:00,5.55752,5.55978,5.55657,5.55657,17000000.0
2008-10-16 07:20:00,5.55812,5.5612,5.55767,5.55822,14000000.0
2008-10-16 07:21:00,5.5595,5.56009,5.55749,5.55897,16000000.0
2008-10-16 07:22:00,5.55918,5.56093,5.55861,5.55867,14000000.0
2008-10-16 07:23:00,5.56012,5.5605,5.55892,5.55913,17000000.0
2008-10-16 07:24:00,5.55986,5.56174,5.55759,5.56174,9000000.0
2008-10-16 07:25:00,5.56121,5.56147,5.55943,5.55987,13000000.0
2008-10-16 07:26:00,5.55977,5.55993,5.55479,5.55628,13000000.0
2008-10-16 07:27:00,5.55742,5.5582,5.55614,5.55669,7000000.0
2008-10-16 07:28:00,5.55695,5.55802,5.55461,5.55788,18000000.0
2008-10-16 07:29:00,5.55529,5.55652,5.5543,5.5543,8000000.0
2008-10-16 07:30:00,5.55438,5.55566,5.55282,5.55566,16000000.0
2008-10-16 07:31:00,5.55451,5.55573,5.55275,5.55573,15000000.0
2008-10-16 07:32:00,5.55574,5.55829,5.55561,5.55641,13000000.0
2008-10-16 07:33:00,5.55572,5.55759,5.55447,5.55719,8000000.0
2008-10-16 07:34:00,5.55811,5.55929,5.55733,5.55929,11000000.0
2008-10-16 07:35:00,5.55859,5.55949,5.55757,5.55929,16000000.0
2008-10-16 07:36:00,5.55634,5.55841,5.55624,5.55785,11000000.0
2008-10-16 07:37:00,5.55919,5.56278,5.5586,5.56237,17000000.0
2008-10-16 07:38:00,5.56095,5.56418,5.56095,5.56418,9000000.0
2008-10-16 07:39:00,5.56375,5.57188,5.56375,5.56979,12000000.0
2008-10-16 07:40:00,5.57152,5.57259,5.56952,5.57054,14000000.0
2008-10-16 07:41:00,5.57131,5.57751,5.57131,5.57459,14000000.0
2008-10-16 07:42:00,5.57317,5.57423,5.57216,5.57284,8000000.0
2008-10-16 07:43:00,5.57329,5.57329,5.56921,5.57009,15000000.0
2008-10-16 07:44:00,5.57006,5.57304,5.56929,5.5705,13000000.0
2008-10-16 07:45:00,5.57049,5.57256,5.56849,5.56952,19000000.0
2008-10-16 07:46:00,5.56958,5.57038,5.56846,5.56914,11000000.0
2008-10-16 07:47:00,5.56917,5.57103,5.56878,5.56951,16000000.0
2008-10-16 07:48:00,5.56916,5.57047,5.5648,5.5648,9000000.0
2008-10-16 07:49:00,5.56321,5.56988,5.56321,5.56723,11000000.0
2008-10-16 07:50:00,5.56526,5.56608,5.56448,5.56523,11000000.0
2008-10-16 07:51:00,5.56483,5.5663,5.56414,5.56547,13000000.0
2008-10-16 07:52:00,5.56435,5.56584,5.56109,5.56584,14000000.0
2008-10-16 07:53:00,5.56439,5.56557,5.56304,5.56395,10000000.0
2008-10-16 07:54:00,5.56383,5.56633,5.56364,5.56378,17000000.0
2008-10-16 07:55:00,5.56642,5.56642,5.56205,5.56205,10000000.0
2008-10-16 07:56:00,5.56249,5.56411,5.56219,5.56242,11000000.0
2008-10-16 07:57:00,5.56114,5.56445,5.56088,5.56445,11000000.0
2008-10-16 07:58:00,5.56276,5.56348,5.56141,5.56141,24000000.0
2008-10-16 07:59:00,5.56049,5.56187,5.5595,5.56097,11000000.0
2008-10-16 08:00:00,5.55949,5.56057,5.5572,5.55789,14000000.0
2008-10-16 08:01:00,5.55814,5.56142,5.55635,5.56046,15000000.0
2008-10-16 08:02:00,5.56118,5.5629,5.55639,5.55639,16000000.0
2008-10-16 08:03:00,5.55502,5.55802,5.55491,5.55598,10000000.0
2008-10-16 08:04:00,5.55651,5.55831,5.55651,5.55722,13000000.0
2008-10-16 08:05:00,5.55802,5.55885,5.55748,5.55844,18000000.0
2008-10-16 08:06:00,5.5583,5.56125,5.5583,5.56057,14000000.0
2008-10-16 08:07:00,5.56042,5.56268,5.56013,5.56268,11000000.0
2008-10-16 08:08:00,5.56136,5.56145,5.55829,5.55878,19000000.0
2008-10-16 08:09:00,5.55753,5.55973,5.55655,5.55756,9000000.0
2008-10-16 08:10:00,5.55501,5.55586,5.55363,5.55482,8000000.0
2008-10-16 08:11:00,5.55473,5.56088,5.55391,5.56088,16000000.0
2008-10-16 08:12:00,5.56158,5.56234,5.56001,5.56216,16000000.0
2008-10-16 08:13:00,5.56064,5.56244,5.55988,5.56108,15000000.0
2008-10-16 08:14:00,5.56284,5.56677,5.56151,5.56509,15000000.0
2008-10-16 08:15:00,5.56622,5.56994,5.56477,5.5686,14000000.0
2008-10-16 08:16:00,5.56782,5.568,5.56324,5.56383,14000000.0
2008-10-16 08:17:00,5.56237,5.56378,5.5596,5.56265,15000000.0
2008-10-16 08:18:00,5.56422,5.56451,5.56237,5.56388,11000000.0
2008-10-16 08:19:00,5.56389,5.56553,5.56034,5.56034,16000000.0
2008-10-16 08:20:00,5.55976,5.56018,5.55582,5.55582,17000000.0
2008-10-16 08:21:00,5.55619,5.55796,5.55544,5.55719,15000000.0
2008-10-16 08:22:00,5.55646,5.55947,5.556,5.55771,8000000.0
2008-10-16 08:23:00,5.5556,5.55898,5.5556,5.55567,15000000.0
2008-10-16 08:24:00,5.5552,5.55593,5.55463,5.55465,8000000.0
2008-10-16 08:25:00,5.55352,5.55452,5.54898,5.55172,17000000.0
2008-10-16 08:26:00,5.5537,5.55654,5.5537,5.55637,14000000.0
2008-10-16 08:27:00,5.5541,5.55669,5.55324,5.55345,9000000.0
2008-10-16 08:28:00,5.55408,5.55551,5.55335,5.55388,11000000.0
2008-10-16 08:29:00,5.55411,5.55528,5.55123,5.55414,15000000.0
2008-10-16 08:30:00,5.55385,5.55426,5.55124,5.55178,10000000.0
2008-10-16 08:31:00,5.5518,5.55421,5.54999,5.5511,17000000.0
2008-10-16 08:32:00,5.55323,5.55354,5.55016,5.5517,20000000.0
2008-10-16 08:33:00,5.55138,5.55352,5.55138,5.55263,7000000.0
2008-10-16 08:34:00,5.55276,5.55333,5.55214,5.55307,8000000.0
2008-10-16 08:35:00,5.55108,5.55386,5.55042,5.5513,19000000.0
2008-10-16 08:36:00,5.55134,5.55357,5.55093,5.55218,14000000.0
2008-10-16 08:37:00,5.55256,5.55428,5.55216,5.5531,12000000.0
2008-10-16 08:38:00,5.55231,5.55298,5.55067,5.55219,13000000.0
2008-10-16 08:39:00,5.55213,5.5543,5.55213,5.55256,14000000.0
2008-10-16 08:40:00,5.55274,5.55416,5.55158,5.55254,12000000.0
2008-10-16 08:41:00,5.55409,5.55811,5.55394,5.55462,11000000.0
2008-10-16 08:42:00,5.55279,5.55458,5.55237,5.55363,18000000.0
2008-10-16 08:43:00,5.55415,5.55445,5.55302,5.5532,8000000.0
2008-10-16 08:44:00,5.55316,5.55438,5.5523,5.55417,12000000.0
2008-10-16 08:45:00,5.55326,5.55326,5.55059,5.55183,20000000.0
2008-10-16 08:46:00,5.55241,5.55344,5.55216,5.55343,10000000.0
2008-10-16 08:47:00,5.55161,5.55388,5.55146,5.55329,13000000.0
2008-10-16 08:48:00,5.55169,5.55337,5.55124,5.55196,16000000.0
2008-10-16 08:49:00,5.55329,5.55345,5.55165,5.55341,9000000.0
2008-10-16 08:50:00,5.55142,5.55372,5.55142,5.55238,17000000.0
2008-10-16 08:51:00,5.55365,5.55502,5.55286,5.55502,8000000.0
2008-10-16 08:52:00,5.55644,5.55856,5.55514,5.5555,20000000.0
2008-10-16 08:53:00,5.5547,5.55616,5.55416,5.55483,16000000.0
2008-10-16 08:54:00,5.55424,5.55692,5.55424,5.55629,15000000.0
2008-10-16 08:55:00,5.5557,5.55646,5.55478,5.55613,12000000.0
2008-10-16 08:56:00,5.55558,5.55704,5.55558,5.55649,14000000.0
2008-10-16 08:57:00,5.55614,5.55651,5.55475,5.55592,14000000.0
2008-10-16 08:58:00,5.556,5.55901,5.55513,5.55901,15000000.0
2008-10-16 08:59:00,5.55838,5.56107,5.55838,5.56007,15000000.0
2008-10-16 09:00:00,5.56007,5.56045,5.55705,5.55823,14000000.0
2008-10-16 09:01:00,5.55666,5.55744,5.55558,5.55678,14000000.0
2008-10-16 09:02:00,5.55737,5.55952,5.55631,5.55837,17000000.0
2008-10-16 09:03:00,5.55827,5.55918,5.55634,5.55668,16000000.0
2008-10-16 09:04:00,5.55634,5.55639,5.55449,5.55449,10000000.0
2008-10-16 09:05:00,5.55539,5.55541,5.55246,5.55302,14000000.0
2008-10-16 09:06:00,5.55245,5.55364,5.5517,5.55269,14000000.0
2008-10-16 09:07:00,5.55221,5.55336,5.55176,5.55269,9000000.0
2008-10-16 09:08:00,5.55305,5.55646,5.55187,5.55584,17000000.0
2008-10-16 09:09:00,5.55703,5.55865,5.55652,5.55853,9000000.0
2008-10-16 09:10:00,5.55742,5.55838,5.55329,5.55801,12000000.0
2008-10-16 09:11:00,5.55666,5.55836,5.55521,5.55836,15000000.0
2008-10-16 09:12:00,5.55853,5.55882,5.55627,5.55836,14000000.0
2008-10-16 09:13:00,5.55878,5.56033,5.55799,5.55841,12000000.0
2008-10-16 09:14:00,5.55976,5.56215,5.55943,5.56027,13000000.0
2008-10-16 09:15:00,5.56103,5.56318,5.56044,5.56149,13000000.0
2008-10-16 09:16:00,5.56347,5.56347,5.55875,5.55875,10000000.0
2008-10-16 09:17:00,5.55692,5.55797,5.55489,5.55792,14000000.0
2008-10-16 09:18:00,5.55842,5.56554,5.55769,5.56554,16000000.0
2008-10-16 09:19:00,5.56835,5.57162,5.56561,5.57112,14000000.0
2008-10-16 09:20:00,5.5714,5.57197,5.56989,5.57171,11000000.0
2008-10-16 09:21:00,5.57117,5.57239,5.56967,5.56967,11000000.0
2008-10-16 09:22:00,5.5677,5.56886,5.5653,5.56644,18000000.0
2008-10-16 09:23:00,5.56566,5.56672,5.56417,5.56494,18000000.0
2008-10-16 09:24:00,5.56432,5.56528,5.56176,5.56316,18000000.0
2008-10-16 09:25:00,5.56257,5.5631,5.56051,5.56154,13000000.0
2008-10-16 09:26:00,5.55997,5.56065,5.55585,5.55718,13000000.0
2008-10-16 09:27:00,5.5579,5.55884,5.55574,5.55783,11000000.0
2008-10-16 09:28:00,5.55942,5.55976,5.55511,5.55692,12000000.0
2008-10-16 09:29:00,5.55484,5.55674,5.55453,5.5549,16000000.0
2008-10-16 09:30:00,5.55336,5.56155,5.55336,5.56155,11000000.0
2008-10-16 09:31:00,5.56364,5.56401,5.56097,5.56097,13000000.0
2008-10-16 09:32:00,5.56126,5.56245,5.56006,5.56066,14000000.0
2008-10-16 09:33:00,5.55913,5.56069,5.5564,5.55663,16000000.0
2008-10-16 09:34:00,5.55607,5.55815,5.55449,5.55678,13000000.0
2008-10-16 09:35:00,5.55768,5.55768,5.55422,5.55458,9000000.0
2008-10-16 09:36:00,5.55534,5.55608,5.55349,5.55378,7000000.0
2008-10-16 09:37:00,5.55397,5.55463,5.55277,5.55458,14000000.0
2008-10-16 09:38:00,5.55558,5.55585,5.55409,5.55555,18000000.0
2008-10-16 09:39:00,5.55441,5.55441,5.54766,5.54771,15000000.0
2008-10-16 09:40:00,5.54462,5.54789,5.5445,5.54721,10000000.0
2008-10-16 09:41:00,5.54642,5.54822,5.54571,5.54591,14000000.0
2008-10-16 09:42:00,5.54625,5.54894,5.54563,5.54894,18000000.0
2008-10-16 09:43:00,5.54728,5.54912,5.54527,5.54527,9000000.0
2008-10-16 09:44:00,5.54533,5.54711,5.54473,5.54711,10000000.0
2008-10-16 09:45:00,5.54725,5.55001,5.54688,5.5499,10000000.0
2008-10-16 09:46:00,5.54989,5.55106,5.54745,5.55046,14000000.0
2008-10-16 09:47:00,5.55359,5.55651,5.55095,5.55651,11000000.0
2008-10-16 09:48:00,5.54831,5.55765,5.54705,5.55623,10000000.0
2008-10-16 09:49:00,5.54859,5.55492,5.54805,5.55248,13000000.0
2008-10-16 09:50:00,5.55103,5.55103,5.54743,5.54843,12000000.0
2008-10-16 09:51:00,5.54887,5.55067,5.54665,5.55022,18000000.0
2008-10-16 09:52:00,5.55167,5.55192,5.54937,5.55013,12000000.0
2008-10-16 09:53:00,5.5514,5.55302,5.54994,5.5513,18000000.0
2008-10-16 09:54:00,5.55069,5.55069,5.54578,5.5462,13000000.0
2008-10-16 09:55:00,5.54708,5.54988,5.54677,5.54888,14000000.0
2008-10-16 09:56:00,5.5489,5.55039,5.54855,5.54963,16000000.0
2008-10-16 09:57:00,5.5491,5.54986,5.54756,5.54917,17000000.0
2008-10-16 09:58:00,5.54817,5.5508,5.54817,5.55046,18000000.0
2008-10-16 09:59:00,5.54969,5.55024,5.54822,5.54881,7000000.0
2008-10-16 10:00:00,5.54993,5.54993,5.54451,5.54492,13000000.0
2008-10-16 10:01:00,5.54401,5.54448,5.54046,5.54167,15000000.0
2008-10-16 10:02:00,5.54045,5.5422,5.53993,5.54124,10000000.0
2008-10-16 10:03:00,5.54081,5.54371,5.54019,5.54319,15000000.0
2008-10-16 10:04:00,5.54167,5.5431,5.54123,5.54253,13000000.0
2008-10-16 10:05:00,5.54122,5.54271,5.53846,5.53948,16000000.0
2008-10-16 10:06:00,5.53775,5.54076,5.53711,5.53993,16000000.0
2008-10-16 10:07:00,5.53963,5.54053,5.5341,5.5341,24000000.0
2008-10-16 10:08:00,5.5316,5.53315,5.52764,5.52983,13000000.0
2008-10-16 10:09:00,5.52916,5.53109,5.52816,5.5293,17000000.0
2008-10-16 10:10:00,5.52912,5.52918,5.52594,5.52687,14000000.0
2008-10-16 10:11:00,5.52678,5.52861,5.52607,5.52671,14000000.0
2008-10-16 10:12:00,5.52811,5.52903,5.52638,5.52903,9000000.0
2008-10-16 10:13:00,5.52778,5.53061,5.52677,5.5286,13000000.0
2008-10-16 10:14:00,5.52968,5.53027,5.52821,5.53027,10000000.0
2008-10-16 10:15:00,5.53048,5.53095,5.52536,5.5283,19000000.0
2008-10-16 10:16:00,5.5286,5.52913,5.52752,5.52798,11000000.0
2008-10-16 10:17:00,5.52917,5.53038,5.52787,5.53018,13000000.0
2008-10-16 10:18:00,5.53041,5.53094,5.52878,5.53027,21000000.0
2008-10-16 10:19:00,5.52908,5.52962,5.52757,5.52887,12000000.0
2008-10-16 10:20:00,5.53,5.53198,5.52947,5.53198,8000000.0
2008-10-16 10:21:00,5.53099,5.53315,5.52942,5.53142,17000000.0
2008-10-16 10:22:00,5.52992,5.53071,5.52834,5.52901,15000000.0
2008-10-16 10:23:00,5.52804,5.5282,5.52602,5.52742,11000000.0
2008-10-16 10:24:00,5.52729,5.53058,5.52729,5.53049,13000000.0
2008-10-16 10:25:00,5.53014,5.53075,5.52891,5.52934,14000000.0
2008-10-16 10:26:00,5.52843,5.5296,5.52809,5.5296,10000000.0
2008-10-16 10:27:00,5.52829,5.53007,5.52816,5.53001,9000000.0
2008-10-16 10:28:00,5.52995,5.53012,5.52743,5.52813,11000000.0
2008-10-16 10:29:00,5.5284,5.52926,5.52617,5.52767,19000000.0
2008-10-16 10:30:00,5.53031,5.53101,5.5287,5.53101,11000000.0
2008-10-16 10:31:00,5.532,5.53407,5.52986,5.53376,15000000.0
2008-10-16 10:32:00,5.53495,5.53498,5.53283,5.53427,9000000.0
2008-10-16 10:33:00,5.533,5.53504,5.53237,5.53504,16000000.0
2008-10-16 10:34:00,5.53348,5.53516,5.53327,5.53345,11000000.0
2008-10-16 10:35:00,5.53415,5.53797,5.53408,5.53741,9000000.0
2008-10-16 10:36:00,5.54039,5.54087,5.53815,5.54033,13000000.0
2008-10-16 10:37:00,5.5392,5.5393,5.53516,5.53694,14000000.0
2008-10-16 10:38:00,5.53455,5.53523,5.53189,5.53189,7000000.0
2008-10-16 10:39:00,5.53316,5.53443,5.53201,5.5331,12000000.0
2008-10-16 10:40:00,5.53381,5.53409,5.53173,5.53409,17000000.0
2008-10-16 10:41:00,5.53527,5.53805,5.53445,5.53762,15000000.0
2008-10-16 10:42:00,5.53774,5.53836,5.53549,5.53786,13000000.0
2008-10-16 10:43:00,5.53821,5.53902,5.5366,5.5366,15000000.0
2008-10-16 10:44:00,5.53819,5.53819,5.53679,5.53686,11000000.0
2008-10-16 10:45:00,5.53753,5.53753,5.53399,5.53506,17000000.0
2008-10-16 10:46:00,5.53458,5.53487,5.53227,5.53348,9000000.0
2008-10-16 10:47:00,5.53448,5.53466,5.53061,5.53061,9000000.0
2008-10-16 10:48:00,5.53234,5.53255,5.53062,5.5309,11000000.0
2008-10-16 10:49:00,5.53237,5.53255,5.53007,5.53007,11000000.0
2008-10-16 10:50:00,5.53082,5.53193,5.52907,5.53136,16000000.0
2008-10-16 10:51:00,5.53239,5.53383,5.53161,5.53331,21000000.0
2008-10-16 10:52:00,5.53417,5.5349,5.53368,5.5349,8000000.0
2008-10-16 10:53:00,5.53394,5.53459,5.53111,5.53369,12000000.0
2008-10-16 10:54:00,5.53257,5.5331,5.53093,5.53195,16000000.0
2008-10-16 10:55:00,5.53075,5.53175,5.52977,5.53068,13000000.0
2008-10-16 10:56:00,5.53031,5.53031,5.52793,5.52998,16000000.0
2008-10-16 10:57:00,5.52874,5.5301,5.52874,5.53004,10000000.0
2008-10-16 10:58:00,5.52989,5.53047,5.52804,5.5292,12000000.0
2008-10-16 10:59:00,5.52968,5.53184,5.52871,5.53184,11000000.0
2008-10-16 11:00:00,5.53214,5.53263,5.53056,5.53263,13000000.0
2008-10-16 11:01:00,5.53301,5.53348,5.53028,5.53028,9000000.0
2008-10-16 11:02:00,5.53227,5.53348,5.53098,5.53098,8000000.0
2008-10-16 11:03:00,5.53161,5.53161,5.52858,5.53108,10000000.0
2008-10-16 11:04:00,5.53161,5.53196,5.52891,5.53145,12000000.0
2008-10-16 11:05:00,5.53063,5.53179,5.53008,5.5315,11000000.0
2008-10-16 11:06:00,5.53107,5.53118,5.52809,5.52893,8000000.0
2008-10-16 11:07:00,5.52808,5.52808,5.52665,5.52766,14000000.0
2008-10-16 11:08:00,5.5278,5.5278,5.52578,5.52653,18000000.0
2008-10-16 11:09:00,5.52588,5.52669,5.52438,5.52637,15000000.0
2008-10-16 11:10:00,5.52633,5.52722,5.5246,5.52624,12000000.0
2008-10-16 11:11:00,5.52502,5.52719,5.52502,5.52668,11000000.0
2008-10-16 11:12:00,5.52624,5.52719,5.52553,5.52656,8000000.0
2008-10-16 11:13:00,5.52576,5.52593,5.52468,5.52587,15000000.0
2008-10-16 11:14:00,5.52535,5.52541,5.52238,5.52421,13000000.0
2008-10-16 11:15:00,5.52342,5.52802,5.52342,5.52802,20000000.0
2008-10-16 11:16:00,5.5272,5.52807,5.52502,5.52703,15000000.0
2008-10-16 11:17:00,5.52636,5.52759,5.52443,5.52628,18000000.0
2008-10-16 11:18:00,5.52597,5.52647,5.52203,5.52473,20000000.0
2008-10-16 11:19:00,5.52411,5.52431,5.52236,5.52239,13000000.0
2008-10-16 11:20:00,5.52215,5.52339,5.52187,5.5224,20000000.0
2008-10-16 11:21:00,5.52365,5.52461,5.52272,5.52404,18000000.0
2008-10-16 11:22:00,5.52331,5.5238,5.52145,5.52152,18000000.0
2008-10-16 11:23:00,5.52266,5.52362,5.5205,5.52208,13000000.0
2008-10-16 11:24:00,5.52143,5.52153,5.51938,5.52104,9000000.0
2008-10-16 11:25:00,5.52148,5.52397,5.52072,5.52397,8000000.0
2008-10-16 11:26:00,5.52264,5.5244,5.52264,5.5244,8000000.0
2008-10-16 11:27:00,5.5243,5.52507,5.5234,5.52344,7000000.0
2008-10-16 11:28:00,5.5245,5.52463,5.52303,5.52447,14000000.0
2008-10-16 11:29:00,5.52395,5.52501,5.52304,5.52387,16000000.0
2008-10-16 11:30:00,5.52539,5.52679,5.52478,5.52665,7000000.0
2008-10-16 11:31:00,5.52636,5.52764,5.52493,5.52603,15000000.0
2008-10-16 11:32:00,5.52594,5.52757,5.52545,5.52757,10000000.0
2008-10-16 11:33:00,5.52695,5.5295,5.52695,5.52821,8000000.0
2008-10-16 11:34:00,5.52777,5.53041,5.52687,5.53041,11000000.0
2008-10-16 11:35:00,5.53087,5.53188,5.52919,5.5313,15000000.0
2008-10-16 11:36:00,5.53169,5.53169,5.52857,5.53031,14000000.0
2008-10-16 11:37:00,5.53029,5.53039,5.52729,5.52832,11000000.0
2008-10-16 11:38:00,5.52764,5.52924,5.52655,5.52768,12000000.0
2008-10-16 11:39:00,5.52725,5.52725,5.52397,5.52397,13000000.0
2008-10-16 11:40:00,5.52521,5.52624,5.52393,5.52604,8000000.0
2008-10-16 11:41:00,5.52518,5.5273,5.52512,5.52549,13000000.0
2008-10-16 11:42:00,5.52514,5.52712,5.52481,5.52543,18000000.0
2008-10-16 11:43:00,5.52554,5.52804,5.52457,5.5272,13000000.0
2008-10-16 11:44:00,5.527,5.52966,5.52691,5.52874,14000000.0
2008-10-16 11:45:00,5.52845,5.53128,5.52845,5.53128,12000000.0
2008-10-16 11:46:00,5.53205,5.53407,5.531,5.53127,14000000.0
2008-10-16 11:47:00,5.5337,5.53537,5.53163,5.53326,15000000.0
2008-10-16 11:48:00,5.5343,5.53626,5.5338,5.53493,9000000.0
2008-10-16 11:49:00,5.53242,5.53541,5.53229,5.535,14000000.0
2008-10-16 11:50:00,5.53571,5.53574,5.53337,5.53387,17000000.0
2008-10-16 11:51:00,5.53542,5.53852,5.53398,5.5373,15000000.0
2008-10-16 11:52:00,5.53807,5.53874,5.5356,5.53657,15000000.0
2008-10-16 11:53:00,5.5356,5.53751,5.5356,5.53569,14000000.0
2008-10-16 11:54:00,5.53601,5.53601,5.53419,5.53529,9000000.0
2008-10-16 11:55:00,5.53392,5.53476,5.53329,5.53359,11000000.0
2008-10-16 11:56:00,5.53435,5.53535,5.53363,5.53412,13000000.0
2008-10-16 11:57:00,5.53459,5.53771,5.53424,5.53614,13000000.0
2008-10-16 11:58:00,5.53783,5.53839,5.53654,5.53755,12000000.0
2008-10-16 11:59:00,5.5387,5.5398,5.53785,5.5398,12000000.0
2008-10-16 12:00:00,5.53848,5.5423,5.53844,5.53906,12000000.0
2008-10-16 12:01:00,5.54299,5.54477,5.54173,5.54477,22000000.0
2008-10-16 12:02:00,5.54424,5.54628,5.54424,5.54449,10000000.0
2008-10-16 12:03:00,5.54364,5.54411,5.54067,5.54206,18000000.0
2008-10-16 12:04:00,5.54167,5.54402,5.54141,5.54195,12000000.0
2008-10-16 12:05:00,5.5428,5.5437,5.54226,5.54258,15000000.0
2008-10-16 12:06:00,5.54279,5.54392,5.54049,5.54208,14000000.0
2008-10-16 12:07:00,5.54004,5.54127,5.53945,5.54109,15000000.0
2008-10-16 12:08:00,5.53838,5.54082,5.53657,5.53904,19000000.0
2008-10-16 12:09:00,5.53946,5.54038,5.53838,5.53855,12000000.0
2008-10-16 12:10:00,5.53888,5.54005,5.53837,5.54005,23000000.0
2008-10-16 12:11:00,5.54061,5.54096,5.5393,5.54058,21000000.0
2008-10-16 12:12:00,5.54134,5.54188,5.54068,5.54184,9000000.0
2008-10-16 12:13:00,5.54207,5.54281,5.54088,5.54279,13000000.0
2008-10-16 12:14:00,5.54281,5.54336,5.54111,5.54336,15000000.0
2008-10-16 12:15:00,5.54302,5.54349,5.54168,5.54225,14000000.0
2008-10-16 12:16:00,5.54231,5.54431,5.54143,5.54431,16000000.0
2008-10-16 12:17:00,5.54336,5.54369,5.54154,5.54369,13000000.0
2008-10-16 12:18:00,5.54336,5.5443,5.54307,5.54366,9000000.0
2008-10-16 12:19:00,5.54468,5.54569,5.5434,5.54428,10000000.0
2008-10-16 12:20:00,5.54533,5.5456,5.54075,5.54092,7000000.0
2008-10-16 12:21:00,5.54006,5.5407,5.53763,5.54001,13000000.0
2008-10-16 12:22:00,5.54022,5.54032,5.53917,5.53996,10000000.0
2008-10-16 12:23:00,5.53941,5.53951,5.53874,5.53923,10000000.0
2008-10-16 12:24:00,5.53944,5.53944,5.53744,5.53803,12000000.0
2008-10-16 12:25:00,5.53653,5.53753,5.5349,5.53616,12000000.0
2008-10-16 12:26:00,5.53608,5.5374,5.53405,5.5358,20000000.0
2008-10-16 12:27:00,5.53511,5.5363,5.53425,5.5363,12000000.0
2008-10-16 12:28:00,5.53698,5.53757,5.53566,5.53697,14000000.0
2008-10-16 12:29:00,5.53628,5.53855,5.53628,5.53818,10000000.0
2008-10-16 12:30:00,5.53951,5.54246,5.53807,5.5398,19000000.0
2008-10-16 12:31:00,5.53924,5.54081,5.53839,5.53938,11000000.0
2008-10-16 12:32:00,5.53726,5.53852,5.53713,5.53836,10000000.0
2008-10-16 12:33:00,5.53775,5.53775,5.53594,5.53598,15000000.0
2008-10-16 12:34:00,5.53559,5.53778,5.53559,5.53703,16000000.0
2008-10-16 12:35:00,5.53743,5.53757,5.53575,5.53666,10000000.0
2008-10-16 12:36:00,5.53463,5.53463,5.5317,5.53216,11000000.0
2008-10-16 12:37:00,5.52936,5.52994,5.5284,5.52969,10000000.0
2008-10-16 12:38:00,5.52802,5.52923,5.52802,5.52923,14000000.0
2008-10-16 12:39:00,5.52996,5.53114,5.5291,5.53066,14000000.0
2008-10-16 12:40:00,5.53063,5.53107,5.52978,5.53107,11000000.0
2008-10-16 12:41:00,5.53128,5.53162,5.52881,5.53162,12000000.0
2008-10-16 12:42:00,5.53127,5.53273,5.53092,5.53268,14000000.0
2008-10-16 12:43:00,5.53355,5.53355,5.53148,5.53353,15000000.0
2008-10-16 12:44:00,5.53198,5.53365,5.53164,5.53365,16000000.0
2008-10-16 12:45:00,5.5325,5.53437,5.5325,5.53435,10000000.0
2008-10-16 12:46:00,5.5336,5.53444,5.53188,5.53379,12000000.0
2008-10-16 12:47:00,5.53239,5.5339,5.53219,5.53346,13000000.0
2008-10-16 12:48:00,5.5338,5.53431,5.53233,5.53376,12000000.0
2008-10-16 12:49:00,5.5328,5.53329,5.53012,5.53101,14000000.0
2008-10-16 12:50:00,5.53043,5.53086,5.52869,5.52949,9000000.0
2008-10-16 12:51:00,5.52957,5.52957,5.52778,5.52941,10000000.0
2008-10-16 12:52:00,5.52871,5.52918,5.52725,5.52918,22000000.0
2008-10-16 12:53:00,5.52854,5.52975,5.52803,5.52916,14000000.0
2008-10-16 12:54:00,5.52896,5.53148,5.52896,5.53148,13000000.0
2008-10-16 12:55:00,5.53132,5.53203,5.52858,5.52858,21000000.0
2008-10-16 12:56:00,5.53036,5.53108,5.52876,5.53108,18000000.0
2008-10-16 12:57:00,5.52968,5.53029,5.52858,5.5297,7000000.0
2008-10-16 12:58:00,5.52761,5.52901,5.52674,5.52822,12000000.0
2008-10-16 12:59:00,5.52742,5.52901,5.52675,5.52746,18000000.0
2008-10-16 13:00:00,5.52696,5.52708,5.52443,5.52497,14000000.0
2008-10-16 13:01:00,5.52558,5.52606,5.52244,5.52351,11000000.0
2008-10-16 13:02:00,5.52446,5.52565,5.52282,5.52546,15000000.0
2008-10-16 13:03:00,5.52472,5.52797,5.52443,5.52451,15000000.0
2008-10-16 13:04:00,5.52493,5.52493,5.52112,5.5235,16000000.0
2008-10-16 13:05:00,5.52227,5.52329,5.51974,5.52191,9000000.0
2008-10-16 13:06:00,5.52287,5.52308,5.52159,5.52165,13000000.0
2008-10-16 13:07:00,5.52276,5.52276,5.52007,5.52137,13000000.0
2008-10-16 13:08:00,5.52151,5.52422,5.52136,5.52389,10000000.0
2008-10-16 13:09:00,5.52343,5.52443,5.52247,5.52342,15000000.0
2008-10-16 13:10:00,5.52199,5.5231,5.52097,5.52164,12000000.0
2008-10-16 13:11:00,5.52001,5.52361,5.51973,5.52361,12000000.0
2008-10-16 13:12:00,5.52333,5.52333,5.52148,5.52242,12000000.0
2008-10-16 13:13:00,5.52182,5.52204,5.52048,5.5208,11000000.0
2008-10-16 13:14:00,5.51864,5.51864,5.5119,5.51255,9000000.0
2008-10-16 13:15:00,5.51058,5.51126,5.5093,5.51012,15000000.0
2008-10-16 13:16:00,5.51012,5.5137,5.51012,5.51305,15000000.0
2008-10-16 13:17:00,5.51381,5.51583,5.51199,5.51583,17000000.0
2008-10-16 13:18:00,5.51574,5.51629,5.51408,5.51408,15000000.0
2008-10-16 13:19:00,5.51434,5.51591,5.51389,5.51521,15000000.0
2008-10-16 13:20:00,5.51541,5.51541,5.51249,5.51502,19000000.0
2008-10-16 13:21:00,5.51461,5.5148,5.51346,5.51435,10000000.0
2008-10-16 13:22:00,5.51313,5.51313,5.50956,5.50956,8000000.0
2008-10-16 13:23:00,5.51024,5.51068,5.50852,5.50897,15000000.0
2008-10-16 13:24:00,5.51121,5.51227,5.51071,5.51227,11000000.0
2008-10-16 13:25:00,5.51249,5.51296,5.5117,5.51209,9000000.0
2008-10-16 13:26:00,5.51171,5.51171,5.50957,5.51042,8000000.0
2008-10-16 13:27:00,5.50993,5.51012,5.50506,5.50638,15000000.0
2008-10-16 13:28:00,5.50506,5.50594,5.50343,5.50503,17000000.0
2008-10-16 13:29:00,5.50533,5.50572,5.50351,5.50506,11000000.0
2008-10-16 13:30:00,5.50339,5.50595,5.50191,5.5041,21000000.0
2008-10-16 13:31:00,5.50373,5.50655,5.50373,5.50543,11000000.0
2008-10-16 13:32:00,5.50639,5.5082,5.50563,5.50719,10000000.0
2008-10-16 13:33:00,5.50864,5.50893,5.50754,5.50827,8000000.0
2008-10-16 13:34:00,5.50853,5.50934,5.50711,5.50866,15000000.0
2008-10-16 13:35:00,5.50797,5.51047,5.50712,5.51039,13000000.0
2008-10-16 13:36:00,5.51019,5.51187,5.51003,5.51187,11000000.0
2008-10-16 13:37:00,5.51055,5.51098,5.50865,5.51081,8000000.0
2008-10-16 13:38:00,5.50999,5.50999,5.50604,5.50651,13000000.0
2008-10-16 13:39:00,5.50626,5.50626,5.5038,5.50543,7000000.0
2008-10-16 13:40:00,5.50776,5.50962,5.50712,5.50753,12000000.0
2008-10-16 13:41:00,5.50826,5.51008,5.50769,5.50823,15000000.0
2008-10-16 13:42:00,5.50902,5.50987,5.50575,5.5077,22000000.0
2008-10-16 13:43:00,5.50541,5.50704,5.50435,5.50527,13000000.0
2008-10-16 13:44:00,5.50502,5.50805,5.50502,5.50672,14000000.0
2008-10-16 13:45:00,5.50625,5.51109,5.50625,5.51109,7000000.0
2008-10-16 13:46:00,5.50928,5.51128,5.50896,5.51099,11000000.0
2008-10-16 13:47:00,5.51288,5.51334,5.51179,5.51334,11000000.0
2008-10-16 13:48:00,5.51287,5.51345,5.5114,5.51186,14000000.0
2008-10-16 13:49:00,5.5137,5.51513,5.51207,5.51513,13000000.0
2008-10-16 13:50:00,5.5135,5.51537,5.5135,5.51509,12000000.0
2008-10-16 13:51:00,5.51312,5.51514,5.51274,5.51339,11000000.0
2008-10-16 13:52:00,5.51153,5.51222,5.51,5.51103,9000000.0
2008-10-16 13:53:00,5.5102,5.5102,5.5085,5.50906,11000000.0
2008-10-16 13:54:00,5.50866,5.50909,5.50743,5.50883,17000000.0
2008-10-16 13:55:00,5.50974,5.50983,5.50799,5.50799,22000000.0
2008-10-16 13:56:00,5.50859,5.51072,5.50789,5.50933,13000000.0
2008-10-16 13:57:00,5.51134,5.51305,5.50991,5.51305,19000000.0
2008-10-16 13:58:00,5.51404,5.5148,5.51301,5.5148,11000000.0
2008-10-16 13:59:00,5.51495,5.51555,5.51354,5.51555,7000000.0
2008-10-16 14:00:00,5.51553,5.51558,5.51276,5.5152,9000000.0
2008-10-16 14:01:00,5.51584,5.51584,5.51317,5.51317,7000000.0
2008-10-16 14:02:00,5.51285,5.51351,5.51061,5.51087,13000000.0
2008-10-16 14:03:00,5.51173,5.51239,5.51048,5.5117,17000000.0
2008-10-16 14:04:00,5.51152,5.51284,5.51063,5.51158,13000000.0
2008-10-16 14:05:00,5.50994,5.51143,5.50994,5.51111,8000000.0
2008-10-16 14:06:00,5.5107,5.51354,5.5107,5.51297,10000000.0
2008-10-16 14:07:00,5.51154,5.51309,5.51086,5.51308,10000000.0
2008-10-16 14:08:00,5.51461,5.51461,5.51312,5.51403,14000000.0
2008-10-16 14:09:00,5.5137,5.51374,5.51206,5.51347,16000000.0
2008-10-16 14:10:00,5.51281,5.5132,5.51138,5.51207,12000000.0
2008-10-16 14:11:00,5.51098,5.51346,5.51098,5.5124,14000000.0
2008-10-16 14:12:00,5.51322,5.51356,5.51174,5.51174,13000000.0
2008-10-16 14:13:00,5.51187,5.51294,5.51152,5.51226,11000000.0
2008-10-16 14:14:00,5.51287,5.51336,5.51165,5.51236,14000000.0
2008-10-16 14:15:00,5.51079,5.51193,5.51058,5.51193,11000000.0
2008-10-16 14:16:00,5.5103,5.51304,5.51008,5.51304,11000000.0
2008-10-16 14:17:00,5.51406,5.51431,5.51234,5.51379,14000000.0
2008-10-16 14:18:00,5.5131,5.5131,5.50868,5.50959,11000000.0
2008-10-16 14:19:00,5.50938,5.5102,5.50741,5.50741,8000000.0
2008-10-16 14:20:00,5.50805,5.50936,5.50766,5.50936,10000000.0
2008-10-16 14:21:00,5.50962,5.50962,5.50741,5.50741,14000000.0
2008-10-16 14:22:00,5.5089,5.50999,5.50759,5.50999,17000000.0
2008-10-16 14:23:00,5.50902,5.51182,5.50901,5.51144,8000000.0
2008-10-16 14:24:00,5.5116,5.51265,5.50928,5.51158,16000000.0
2008-10-16 14:25:00,5.5127,5.51386,5.51171,5.5122,11000000.0
2008-10-16 14:26:00,5.51257,5.51545,5.51257,5.51514,14000000.0
2008-10-16 14:27:00,5.51504,5.51504,5.51352,5.51417,8000000.0
2008-10-16 14:28:00,5.51395,5.51435,5.51308,5.51346,11000000.0
2008-10-16 14:29:00,5.5134,5.51521,5.51312,5.51312,11000000.0
2008-10-16 14:30:00,5.5126,5.51489,5.5112,5.51256,14000000.0
2008-10-16 14:31:00,5.51235,5.51317,5.50989,5.51106,15000000.0
2008-10-16 14:32:00,5.51179,5.51279,5.51078,5.51279,9000000.0
2008-10-16 14:33:00,5.51139,5.51351,5.51097,5.51337,12000000.0
2008-10-16 14:34:00,5.51165,5.51315,5.51128,5.51168,12000000.0
2008-10-16 14:35:00,5.51184,5.51184,5.50487,5.50606,18000000.0
2008-10-16 14:36:00,5.50384,5.50633,5.50347,5.50462,12000000.0
2008-10-16 14:37:00,5.50726,5.50908,5.50504,5.50538,12000000.0
2008-10-16 14:38:00,5.50648,5.50712,5.50416,5.50573,24000000.0
2008-10-16 14:39:00,5.50537,5.5056,5.50118,5.50414,12000000.0
2008-10-16 14:40:00,5.50147,5.50177,5.49862,5.50032,15000000.0
2008-10-16 14:41:00,5.50138,5.50242,5.50002,5.50213,17000000.0
2008-10-16 14:42:00,5.50211,5.50416,5.5011,5.50416,15000000.0
2008-10-16 14:43:00,5.50394,5.5054,5.50354,5.50501,9000000.0
2008-10-16 14:44:00,5.50749,5.50794,5.50383,5.50383,7000000.0
2008-10-16 14:45:00,5.50363,5.50363,5.5016,5.50231,17000000.0
2008-10-16 14:46:00,5.50123,5.50367,5.50012,5.50012,14000000.0
2008-10-16 14:47:00,5.50111,5.50346,5.50082,5.50255,16000000.0
2008-10-16 14:48:00,5.50412,5.50412,5.50207,5.50218,12000000.0
2008-10-16 14:49:00,5.50339,5.50383,5.50114,5.50293,20000000.0
2008-10-16 14:50:00,5.50168,5.50376,5.50072,5.50163,12000000.0
2008-10-16 14:51:00,5.50179,5.50421,5.50056,5.50279,12000000.0
2008-10-16 14:52:00,5.50416,5.50423,5.50111,5.50334,22000000.0
2008-10-16 14:53:00,5.50325,5.50413,5.50157,5.50393,17000000.0
2008-10-16 14:54:00,5.50426,5.50448,5.50298,5.50361,14000000.0
2008-10-16 14:55:00,5.50337,5.50551,5.50337,5.50447,20000000.0
2008-10-16 14:56:00,5.50427,5.507,5.50427,5.5058,22000000.0
2008-10-16 14:57:00,5.50519,5.50753,5.50519,5.50753,10000000.0
2008-10-16 14:58:00,5.50794,5.51011,5.50732,5.51011,17000000.0
2008-10-16 14:59:00,5.51011,5.51052,5.50843,5.50942,12000000.0
2008-10-16 15:00:00,5.50905,5.5112,5.50873,5.5112,14000000.0
2008-10-16 15:01:00,5.51176,5.51363,5.5107,5.51213,16000000.0
2008-10-16 15:02:00,5.51488,5.51858,5.51445,5.51858,13000000.0
2008-10-16 15:03:00,5.51874,5.5203,5.51774,5.51866,7000000.0
2008-10-16 15:04:00,5.51771,5.51873,5.51549,5.51666,12000000.0
2008-10-16 15:05:00,5.51692,5.51821,5.51602,5.51754,20000000.0
2008-10-16 15:06:00,5.51772,5.51805,5.51632,5.5174,9000000.0
2008-10-16 15:07:00,5.51702,5.51702,5.51498,5.51695,9000000.0
2008-10-16 15:08:00,5.51655,5.51828,5.514,5.514,14000000.0
2008-10-16 15:09:00,5.51592,5.51737,5.51447,5.51535,14000000.0
2008-10-16 15:10:00,5.51681,5.51762,5.51501,5.51762,15000000.0
2008-10-16 15:11:00,5.51919,5.52129,5.51722,5.52129,10000000.0
2008-10-16 15:12:00,5.52265,5.52789,5.52156,5.52789,10000000.0
2008-10-16 15:13:00,5.52697,5.52716,5.52443,5.52443,20000000.0
2008-10-16 15:14:00,5.52481,5.52502,5.52353,5.52357,10000000.0
2008-10-16 15:15:00,5.52395,5.52679,5.52177,5.52207,13000000.0
2008-10-16 15:16:00,5.52218,5.52322,5.52179,5.52228,11000000.0
2008-10-16 15:17:00,5.52377,5.52596,5.52284,5.52591,17000000.0
2008-10-16 15:18:00,5.52561,5.52619,5.52454,5.52485,11000000.0
2008-10-16 15:19:00,5.52542,5.52542,5.52104,5.52172,18000000.0
2008-10-16 15:20:00,5.52134,5.52222,5.51998,5.52136,14000000.0
2008-10-16 15:21:00,5.52135,5.52312,5.52012,5.52109,15000000.0
2008-10-16 15:22:00,5.52013,5.52125,5.51951,5.52051,8000000.0
2008-10-16 15:23:00,5.51994,5.52051,5.51844,5.51998,15000000.0
2008-10-16 15:24:00,5.52112,5.52352,5.52013,5.52284,12000000.0
2008-10-16 15:25:00,5.52294,5.52562,5.52167,5.52562,12000000.0
2008-10-16 15:26:00,5.52594,5.52594,5.52176,5.52445,15000000.0
2008-10-16 15:27:00,5.52265,5.52568,5.52224,5.52526,12000000.0
2008-10-16 15:28:00,5.52509,5.526,5.52289,5.52379,12000000.0
2008-10-16 15:29:00,5.52328,5.52362,5.52194,5.52198,10000000.0
2008-10-16 15:30:00,5.52143,5.52143,5.51759,5.52012,12000000.0
2008-10-16 15:31:00,5.52053,5.52418,5.51874,5.52311,19000000.0
2008-10-16 15:32:00,5.523,5.52495,5.52223,5.52456,7000000.0
2008-10-16 15:33:00,5.52622,5.52939,5.5254,5.52939,7000000.0
2008-10-16 15:34:00,5.52677,5.53359,5.52677,5.53307,12000000.0
2008-10-16 15:35:00,5.53106,5.53272,5.52647,5.53223,17000000.0
2008-10-16 15:36:00,5.53168,5.53355,5.53017,5.53017,11000000.0
2008-10-16 15:37:00,5.5295,5.5315,5.5268,5.52848,14000000.0
2008-10-16 15:38:00,5.52798,5.53096,5.52608,5.52779,20000000.0
2008-10-16 15:39:00,5.52548,5.52757,5.52537,5.52664,8000000.0
2008-10-16 15:40:00,5.52717,5.52717,5.52388,5.52452,11000000.0
2008-10-16 15:41:00,5.52352,5.5258,5.52308,5.52347,10000000.0
2008-10-16 15:42:00,5.52445,5.52596,5.52253,5.52485,13000000.0
2008-10-16 15:43:00,5.52713,5.52919,5.52563,5.52832,14000000.0
2008-10-16 15:44:00,5.52795,5.52811,5.52705,5.52794,8000000.0
2008-10-16 15:45:00,5.52762,5.52998,5.52713,5.52756,10000000.0
2008-10-16 15:46:00,5.52759,5.52815,5.52591,5.52815,12000000.0
2008-10-16 15:47:00,5.52778,5.53124,5.52589,5.5304,18000000.0
2008-10-16 15:48:00,5.5311,5.53228,5.52992,5.53076,9000000.0
2008-10-16 15:49:00,5.53145,5.53458,5.53008,5.53008,14000000.0
2008-10-16 15:50:00,5.5318,5.53247,5.52895,5.53105,18000000.0
2008-10-16 15:51:00,5.53104,5.53192,5.52984,5.53028,8000000.0
2008-10-16 15:52:00,5.52969,5.53158,5.52884,5.53158,11000000.0
2008-10-16 15:53:00,5.53128,5.53128,5.52768,5.53102,15000000.0
2008-10-16 15:54:00,5.53087,5.53383,5.53031,5.53383,9000000.0
2008-10-16 15:55:00,5.53406,5.53808,5.53362,5.53808,9000000.0
2008-10-16 15:56:00,5.53898,5.53898,5.53541,5.53599,11000000.0
2008-10-16 15:57:00,5.53655,5.53751,5.53551,5.53684,15000000.0
2008-10-16 15:58:00,5.53442,5.53649,5.53389,5.53482,13000000.0
2008-10-16 15:59:00,5.53571,5.53621,5.53385,5.53581,15000000.0
2008-10-16 16:00:00,5.53742,5.5384,5.53535,5.53802,11000000.0
2008-10-16 16:01:00,5.53961,5.53961,5.53426,5.5354,14000000.0
2008-10-16 16:02:00,5.53505,5.53741,5.53399,5.53572,11000000.0
2008-10-16 16:03:00,5.53505,5.53646,5.53328,5.53328,8000000.0
2008-10-16 16:04:00,5.53441,5.53905,5.53415,5.53905,8000000.0
2008-10-16 16:05:00,5.54092,5.54092,5.53612,5.53907,8000000.0
2008-10-16 16:06:00,5.53827,5.53908,5.53494,5.53728,16000000.0
2008-10-16 16:07:00,5.53635,5.53996,5.53486,5.53877,18000000.0
2008-10-16 16:08:00,5.53972,5.54056,5.53634,5.53705,14000000.0
2008-10-16 16:09:00,5.53737,5.53961,5.53563,5.53903,12000000.0
2008-10-16 16:10:00,5.54155,5.54512,5.54071,5.54512,10000000.0
2008-10-16 16:11:00,5.546,5.54857,5.54438,5.54747,13000000.0
2008-10-16 16:12:00,5.54748,5.55014,5.54673,5.54976,16000000.0
2008-10-16 16:13:00,5.54977,5.5522,5.54838,5.5522,7000000.0
2008-10-16 16:14:00,5.55228,5.55294,5.54993,5.55211,16000000.0
2008-10-16 16:15:00,5.55272,5.55452,5.55079,5.55195,15000000.0
2008-10-16 16:16:00,5.55128,5.55252,5.54917,5.55008,17000000.0
2008-10-16 16:17:00,5.54703,5.54975,5.54561,5.54954,10000000.0
2008-10-16 16:18:00,5.54888,5.55337,5.54841,5.55249,10000000.0
2008-10-16 16:19:00,5.55419,5.5575,5.55406,5.55711,12000000.0
2008-10-16 16:20:00,5.55777,5.559,5.55517,5.55525,11000000.0
2008-10-16 16:21:00,5.55574,5.55648,5.55398,5.5544,8000000.0
2008-10-16 16:22:00,5.55345,5.5546,5.5513,5.55269,16000000.0
2008-10-16 16:23:00,5.55173,5.55249,5.55058,5.55093,11000000.0
2008-10-16 16:24:00,5.55307,5.55661,5.55256,5.55661,14000000.0
2008-10-16 16:25:00,5.55568,5.55753,5.55458,5.55682,13000000.0
2008-10-16 16:26:00,5.55555,5.55652,5.55273,5.55273,16000000.0
2008-10-16 16:27:00,5.55398,5.5567,5.5526,5.55656,20000000.0
2008-10-16 16:28:00,5.55577,5.56034,5.55577,5.5585,12000000.0
2008-10-16 16:29:00,5.55728,5.55728,5.5531,5.55357,13000000.0
2008-10-16 16:30:00,5.55252,5.55367,5.55068,5.55242,17000000.0
2008-10-16 16:31:00,5.55255,5.55398,5.55115,5.55398,13000000.0
2008-10-16 16:32:00,5.55307,5.55435,5.55249,5.55294,10000000.0
2008-10-16 16:33:00,5.55188,5.55351,5.55066,5.55299,15000000.0
2008-10-16 16:34:00,5.55353,5.55568,5.55299,5.55413,9000000.0
2008-10-16 16:35:00,5.55441,5.55738,5.55362,5.55732,18000000.0
2008-10-16 16:36:00,5.55897,5.56063,5.55738,5.55757,8000000.0
2008-10-16 16:37:00,5.55795,5.55926,5.55758,5.55758,22000000.0
2008-10-16 16:38:00,5.5583,5.55853,5.55522,5.55601,14000000.0
2008-10-16 16:39:00,5.55405,5.55519,5.55222,5.5548,14000000.0
2008-10-16 16:40:00,5.55449,5.5569,5.55426,5.5569,17000000.0
2008-10-16 16:41:00,5.55623,5.55683,5.55432,5.55581,9000000.0
2008-10-16 16:42:00,5.55396,5.55524,5.55244,5.55253,13000000.0
2008-10-16 16:43:00,5.552,5.55368,5.55154,5.55368,13000000.0
2008-10-16 16:44:00,5.55416,5.55416,5.55048,5.55048,11000000.0
2008-10-16 16:45:00,5.55008,5.55086,5.54683,5.54908,18000000.0
2008-10-16 16:46:00,5.54891,5.54915,5.54806,5.54842,11000000.0
2008-10-16 16:47:00,5.54766,5.54798,5.54606,5.54764,15000000.0
2008-10-16 16:48:00,5.54802,5.54853,5.54643,5.54845,7000000.0
2008-10-16 16:49:00,5.54882,5.54941,5.5466,5.5486,16000000.0
2008-10-16 16:50:00,5.54971,5.55108,5.54899,5.55108,9000000.0
2008-10-16 16:51:00,5.55215,5.55432,5.55094,5.55236,22000000.0
2008-10-16 16:52:00,5.55508,5.55589,5.55385,5.55498,11000000.0
2008-10-16 16:53:00,5.55486,5.55486,5.55069,5.55069,12000000.0
2008-10-16 16:54:00,5.55046,5.55292,5.54969,5.55202,17000000.0
2008-10-16 16:55:00,5.55215,5.55398,5.55174,5.55398,15000000.0
2008-10-16 16:56:00,5.55305,5.55317,5.55214,5.55288,11000000.0
2008-10-16 16:57:00,5.55239,5.55359,5.55172,5.55172,8000000.0
2008-10-16 16:58:00,5.55251,5.55295,5.55047,5.55157,12000000.0
2008-10-16 16:59:00,5.55348,5.55438,5.55283,5.55354,15000000.0
2008-10-16 17:00:00,5.55432,5.5557,5.5522,5.5557,10000000.0
2008-10-16 17:01:00,5.55608,5.55608,5.553,5.55478,10000000.0
2008-10-16 17:02:00,5.55501,5.55585,5.5532,5.5538,8000000.0
2008-10-16 17:03:00,5.55335,5.55556,5.55212,5.55556,11000000.0
2008-10-16 17:04:00,5.55463,5.55514,5.55239,5.55352,10000000.0
2008-10-16 17:05:00,5.55214,5.55351,5.55077,5.55233,18000000.0
2008-10-16 17:06:00,5.55318,5.55404,5.55168,5.55269,9000000.0
2008-10-16 17:07:00,5.55117,5.55417,5.55015,5.55015,20000000.0
2008-10-16 17:08:00,5.55211,5.55533,5.55122,5.55533,11000000.0
2008-10-16 17:09:00,5.55539,5.55573,5.5536,5.55406,14000000.0
2008-10-16 17:10:00,5.55361,5.554,5.55114,5.5529,10000000.0
2008-10-16 17:11:00,5.55487,5.55914,5.55433,5.55804,12000000.0
2008-10-16 17:12:00,5.55813,5.55881,5.55603,5.55881,7000000.0
2008-10-16 17:13:00,5.55884,5.5591,5.55646,5.55721,13000000.0
2008-10-16 17:14:00,5.5574,5.56006,5.55666,5.55948,13000000.0
2008-10-16 17:15:00,5.55936,5.55948,5.55706,5.55889,12000000.0
2008-10-16 17:16:00,5.55918,5.55918,5.55699,5.55868,13000000.0
2008-10-16 17:17:00,5.55868,5.55987,5.55654,5.55799,12000000.0
2008-10-16 17:18:00,5.55813,5.55928,5.55664,5.5583,15000000.0
2008-10-16 17:19:00,5.55731,5.55731,5.55499,5.55661,10000000.0
2008-10-16 17:20:00,5.5547,5.55728,5.5547,5.55673,13000000.0
2008-10-16 17:21:00,5.55662,5.55662,5.55454,5.55566,17000000.0
2008-10-16 17:22:00,5.55504,5.55533,5.55278,5.55506,15000000.0
2008-10-16 17:23:00,5.55426,5.5556,5.55426,5.5556,10000000.0
2008-10-16 17:24:00,5.55387,5.55516,5.55307,5.55459,17000000.0
2008-10-16 17:25:00,5.55287,5.55583,5.55283,5.55425,11000000.0
2008-10-16 17:26:00,5.55529,5.55909,5.55529,5.55799,12000000.0
2008-10-16 17:27:00,5.55775,5.56129,5.55765,5.56117,9000000.0
2008-10-16 17:28:00,5.56052,5.56064,5.5573,5.55769,16000000.0
2008-10-16 17:29:00,5.55726,5.55989,5.55666,5.55989,9000000.0
2008-10-16 17:30:00,5.56042,5.56053,5.55918,5.56043,11000000.0
2008-10-16 17:31:00,5.55977,5.56027,5.55741,5.55822,13000000.0
2008-10-16 17:32:00,5.5588,5.5588,5.55418,5.55715,13000000.0
2008-10-16 17:33:00,5.5568,5.5568,5.55217,5.55252,11000000.0
2008-10-16 17:34:00,5.55377,5.55377,5.55033,5.55242,12000000.0
2008-10-16 17:35:00,5.55222,5.55359,5.55075,5.55127,13000000.0
2008-10-16 17:36:00,5.55029,5.55113,5.54725,5.54725,14000000.0
2008-10-16 17:37:00,5.54606,5.55171,5.54536,5.55171,10000000.0
2008-10-16 17:38:00,5.55146,5.55302,5.55031,5.55302,7000000.0
2008-10-16 17:39:00,5.55263,5.55388,5.55254,5.55388,16000000.0
2008-10-16 17:40:00,5.55482,5.56006,5.55482,5.55992,17000000.0
2008-10-16 17:41:00,5.56112,5.56112,5.5557,5.5557,16000000.0
2008-10-16 17:42:00,5.55696,5.5584,5.55463,5.55616,16000000.0
2008-10-16 17:43:00,5.55599,5.55705,5.55246,5.55705,17000000.0
2008-10-16 17:44:00,5.55461,5.55548,5.55319,5.55381,8000000.0
2008-10-16 17:45:00,5.55198,5.55262,5.55041,5.55197,11000000.0
2008-10-16 17:46:00,5.55064,5.5518,5.54896,5.54932,9000000.0
2008-10-16 17:47:00,5.54878,5.54952,5.54756,5.54898,19000000.0
2008-10-16 17:48:00,5.54925,5.55031,5.54749,5.5498,16000000.0
2008-10-16 17:49:00,5.54852,5.5502,5.5471,5.54971,15000000.0
2008-10-16 17:50:00,5.55022,5.55202,5.55005,5.55202,11000000.0
2008-10-16 17:51:00,5.55084,5.55113,5.54658,5.54752,9000000.0
2008-10-16 17:52:00,5.5445,5.54766,5.54403,5.54454,11000000.0
2008-10-16 17:53:00,5.54554,5.54583,5.54468,5.54575,9000000.0
2008-10-16 17:54:00,5.54538,5.54607,5.54445,5.54538,10000000.0
2008-10-16 17:55:00,5.54478,5.54708,5.54453,5.54655,10000000.0
2008-10-16 17:56:00,5.54777,5.5484,5.54623,5.54753,16000000.0
2008-10-16 17:57:00,5.54821,5.54821,5.5449,5.5449,14000000.0
2008-10-16 17:58:00,5.54669,5.54923,5.54552,5.54749,24000000.0
2008-10-16 17:59:00,5.54658,5.54883,5.54656,5.54833,11000000.0
2008-10-16 18:00:00,5.54744,5.55051,5.54744,5.55012,10000000.0
2008-10-16 18:01:00,5.54976,5.55068,5.5474,5.55057,14000000.0
2008-10-16 18:02:00,5.54976,5.54976,5.54633,5.54771,12000000.0
2008-10-16 18:03:00,5.54954,5.54954,5.54602,5.54802,17000000.0
2008-10-16 18:04:00,5.54707,5.55161,5.54661,5.55089,15000000.0
2008-10-16 18:05:00,5.55114,5.55188,5.54945,5.55098,15000000.0
2008-10-16 18:06:00,5.55177,5.55262,5.55043,5.55262,15000000.0
2008-10-16 18:07:00,5.55202,5.55549,5.55202,5.5541,16000000.0
2008-10-16 18:08:00,5.55352,5.55571,5.55333,5.55571,16000000.0
2008-10-16 18:09:00,5.55541,5.55541,5.55151,5.55474,12000000.0
2008-10-16 18:10:00,5.5532,5.55455,5.55159,5.55318,17000000.0
2008-10-16 18:11:00,5.55259,5.5529,5.55011,5.55118,16000000.0
2008-10-16 18:12:00,5.54993,5.5503,5.54586,5.54689,13000000.0
2008-10-16 18:13:00,5.54588,5.54952,5.54431,5.5476,17000000.0
2008-10-16 18:14:00,5.5463,5.54669,5.54029,5.54055,13000000.0
2008-10-16 18:15:00,5.54027,5.54303,5.53992,5.54291,13000000.0
2008-10-16 18:16:00,5.54267,5.54376,5.54036,5.54247,15000000.0
2008-10-16 18:17:00,5.54316,5.54643,5.54244,5.54553,16000000.0
2008-10-16 18:18:00,5.54543,5.54679,5.54366,5.54366,18000000.0
2008-10-16 18:19:00,5.54419,5.54665,5.54378,5.5453,12000000.0
2008-10-16 18:20:00,5.54494,5.54516,5.54073,5.54234,16000000.0
2008-10-16 18:21:00,5.54067,5.54136,5.53752,5.53786,19000000.0
2008-10-16 18:22:00,5.53767,5.53886,5.53623,5.53623,20000000.0
2008-10-16 18:23:00,5.53755,5.53789,5.53491,5.53629,16000000.0
2008-10-16 18:24:00,5.53719,5.53863,5.53653,5.53844,14000000.0
2008-10-16 18:25:00,5.53663,5.53915,5.53562,5.53562,18000000.0
2008-10-16 18:26:00,5.53666,5.54095,5.53666,5.54095,9000000.0
2008-10-16 18:27:00,5.54074,5.54285,5.53852,5.54285,16000000.0
2008-10-16 18:28:00,5.54382,5.54457,5.54082,5.54457,11000000.0
2008-10-16 18:29:00,5.54524,5.54537,5.54324,5.54515,15000000.0
2008-10-16 18:30:00,5.54527,5.54571,5.54349,5.54349,14000000.0
2008-10-16 18:31:00,5.54292,5.54561,5.54292,5.54553,19000000.0
2008-10-16 18:32:00,5.54555,5.54792,5.54413,5.54792,13000000.0
2008-10-16 18:33:00,5.5484,5.54861,5.54534,5.54695,13000000.0
2008-10-16 18:34:00,5.54748,5.54874,5.54695,5.548,9000000.0
2008-10-16 18:35:00,5.54742,5.54742,5.54321,5.54357,14000000.0
2008-10-16 18:36:00,5.54411,5.54548,5.54343,5.54486,12000000.0
2008-10-16 18:37:00,5.54619,5.54818,5.54403,5.54636,13000000.0
2008-10-16 18:38:00,5.54505,5.546,5.54325,5.54528,17000000.0
2008-10-16 18:39:00,5.54495,5.54661,5.54262,5.54397,18000000.0
2008-10-16 18:40:00,5.54443,5.54594,5.54366,5.5451,14000000.0
2008-10-16 18:41:00,5.54506,5.5465,5.54224,5.5465,18000000.0
2008-10-16 18:42:00,5.54727,5.54813,5.54547,5.54813,14000000.0
2008-10-16 18:43:00,5.54865,5.55061,5.54725,5.55061,14000000.0
2008-10-16 18:44:00,5.55075,5.55168,5.54783,5.54948,12000000.0
2008-10-16 18:45:00,5.54872,5.55021,5.54727,5.54921,17000000.0
2008-10-16 18:46:00,5.54934,5.54934,5.54739,5.54811,15000000.0
2008-10-16 18:47:00,5.54938,5.54965,5.54492,5.54492,16000000.0
2008-10-16 18:48:00,5.54534,5.54677,5.5436,5.54404,11000000.0
2008-10-16 18:49:00,5.54501,5.54614,5.54352,5.545,8000000.0
2008-10-16 18:50:00,5.54737,5.5482,5.54469,5.54612,16000000.0
2008-10-16 18:51:00,5.54467,5.54873,5.54467,5.54549,19000000.0
2008-10-16 18:52:00,5.54613,5.54712,5.54556,5.54693,10000000.0
2008-10-16 18:53:00,5.54665,5.54854,5.54665,5.54802,10000000.0
2008-10-16 18:54:00,5.54757,5.54892,5.54584,5.54733,11000000.0
2008-10-16 18:55:00,5.54729,5.54775,5.54531,5.54531,8000000.0
2008-10-16 18:56:00,5.54619,5.55094,5.54619,5.55094,16000000.0
2008-10-16 18:57:00,5.55146,5.55181,5.54983,5.55136,8000000.0
2008-10-16 18:58:00,5.55122,5.55521,5.55122,5.5537,13000000.0
2008-10-16 18:59:00,5.55635,5.55796,5.5549,5.55681,17000000.0
2008-10-16 19:00:00,5.55434,5.55684,5.55365,5.55558,13000000.0
2008-10-16 19:01:00,5.55495,5.55581,5.55226,5.55571,12000000.0
2008-10-16 19:02:00,5.55324,5.55404,5.55097,5.55103,16000000.0
2008-10-16 19:03:00,5.55199,5.55248,5.54902,5.55036,17000000.0
2008-10-16 19:04:00,5.55029,5.55188,5.54893,5.55188,12000000.0
2008-10-16 19:05:00,5.55147,5.55147,5.54945,5.5512,17000000.0
2008-10-16 19:06:00,5.55197,5.55377,5.55167,5.55377,7000000.0
2008-10-16 19:07:00,5.55304,5.55459,5.55138,5.55459,20000000.0
2008-10-16 19:08:00,5.55492,5.55499,5.55249,5.55499,21000000.0
2008-10-16 19:09:00,5.55515,5.55647,5.5539,5.5555,16000000.0
2008-10-16 19:10:00,5.55536,5.55536,5.55198,5.55224,14000000.0
2008-10-16 19:11:00,5.55338,5.55338,5.55126,5.55269,12000000.0
2008-10-16 19:12:00,5.55258,5.55283,5.55103,5.55215,18000000.0
2008-10-16 19:13:00,5.55186,5.55186,5.5489,5.54985,14000000.0
2008-10-16 19:14:00,5.55105,5.55117,5.54901,5.55117,18000000.0
2008-10-16 19:15:00,5.55131,5.55131,5.54842,5.55081,9000000.0
2008-10-16 19:16:00,5.54882,5.5503,5.54812,5.5497,12000000.0
2008-10-16 19:17:00,5.54884,5.5489,5.54667,5.54871,14000000.0
2008-10-16 19:18:00,5.54849,5.54988,5.5481,5.54851,16000000.0
2008-10-16 19:19:00,5.54978,5.55143,5.5486,5.55143,7000000.0
2008-10-16 19:20:00,5.55131,5.5514,5.5473,5.5479,8000000.0
2008-10-16 19:21:00,5.54835,5.54968,5.5472,5.54843,18000000.0
2008-10-16 19:22:00,5.55021,5.55133,5.54946,5.55133,9000000.0
2008-10-16 19:23:00,5.5515,5.55335,5.55092,5.55335,10000000.0
2008-10-16 19:24:00,5.553,5.55394,5.55232,5.55394,11000000.0
2008-10-16 19:25:00,5.55238,5.554,5.55174,5.554,17000000.0
2008-10-16 19:26:00,5.55451,5.55663,5.55386,5.55663,11000000.0
2008-10-16 19:27:00,5.55581,5.55652,5.55399,5.55652,13000000.0
2008-10-16 19:28:00,5.55618,5.55618,5.55394,5.55475,10000000.0
2008-10-16 19:29:00,5.55258,5.55572,5.55232,5.55572,11000000.0
2008-10-16 19:30:00,5.55625,5.55625,5.55376,5.55492,12000000.0
2008-10-16 19:31:00,5.55358,5.55358,5.55048,5.55113,8000000.0
2008-10-16 19:32:00,5.55243,5.55253,5.5511,5.55182,11000000.0
2008-10-16 19:33:00,5.553,5.55386,5.55142,5.55386,13000000.0
2008-10-16 19:34:00,5.55253,5.55437,5.55253,5.55364,12000000.0
2008-10-16 19:35:00,5.55354,5.55394,5.55142,5.5531,13000000.0
2008-10-16 19:36:00,5.55093,5.5527,5.55037,5.55085,12000000.0
2008-10-16 19:37:00,5.55164,5.55204,5.5506,5.55204,8000000.0
2008-10-16 19:38:00,5.55213,5.55311,5.55138,5.55259,20000000.0
2008-10-16 19:39:00,5.55369,5.55411,5.55202,5.55351,11000000.0
2008-10-16 19:40:00,5.55427,5.55484,5.55303,5.55303,11000000.0
2008-10-16 19:41:00,5.55419,5.55462,5.55329,5.55388,9000000.0
2008-10-16 19:42:00,5.55265,5.55487,5.55265,5.55435,10000000.0
2008-10-16 19:43:00,5.55389,5.554,5.55234,5.55272,14000000.0
2008-10-16 19:44:00,5.55397,5.55423,5.55302,5.55329,15000000.0
2008-10-16 19:45:00,5.5532,5.55383,5.55169,5.55169,12000000.0
2008-10-16 19:46:00,5.55182,5.55272,5.55138,5.55187,11000000.0
2008-10-16 19:47:00,5.55303,5.55303,5.55037,5.55037,10000000.0
2008-10-16 19:48:00,5.5507,5.55147,5.54979,5.55102,9000000.0
2008-10-16 19:49:00,5.55101,5.55497,5.55035,5.55325,16000000.0
2008-10-16 19:50:00,5.5552,5.55792,5.55459,5.55792,10000000.0
2008-10-16 19:51:00,5.55865,5.55891,5.55652,5.5578,11000000.0
2008-10-16 19:52:00,5.55662,5.55662,5.55486,5.55536,19000000.0
2008-10-16 19:53:00,5.55582,5.5563,5.55425,5.55595,19000000.0
2008-10-16 19:54:00,5.55563,5.5565,5.55457,5.5565,14000000.0
2008-10-16 19:55:00,5.55503,5.55654,5.55425,5.55513,16000000.0
2008-10-16 19:56:00,5.55644,5.55901,5.55544,5.55816,12000000.0
2008-10-16 19:57:00,5.55972,5.56166,5.55906,5.56054,14000000.0
2008-10-16 19:58:00,5.55742,5.55842,5.55478,5.55661,13000000.0
2008-10-16 19:59:00,5.55397,5.55613,5.55298,5.55613,10000000.0
2008-10-16 20:00:00,5.55673,5.55673,5.5529,5.55528,15000000.0
2008-10-16 20:01:00,5.55658,5.55658,5.55325,5.55325,14000000.0
2008-10-16 20:02:00,5.5543,5.55496,5.5535,5.55404,8000000.0
2008-10-16 20:03:00,5.55317,5.55426,5.55249,5.55365,13000000.0
2008-10-16 20:04:00,5.55427,5.55553,5.55317,5.55553,12000000.0
2008-10-16 20:05:00,5.55503,5.55701,5.55479,5.55587,11000000.0
2008-10-16 20:06:00,5.55624,5.5567,5.55369,5.55437,10000000.0
2008-10-16 20:07:00,5.55614,5.55618,5.55382,5.55482,13000000.0
2008-10-16 20:08:00,5.55315,5.55315,5.55087,5.55296,16000000.0
2008-10-16 20:09:00,5.55323,5.5537,5.55282,5.55329,17000000.0
2008-10-16 20:10:00,5.55335,5.55354,5.55143,5.55253,10000000.0
2008-10-16 20:11:00,5.55247,5.55431,5.55196,5.55408,13000000.0
2008-10-16 20:12:00,5.55401,5.55499,5.55284,5.55332,15000000.0
2008-10-16 20:13:00,5.5544,5.55495,5.55359,5.55415,13000000.0
2008-10-16 20:14:00,5.55399,5.55479,5.55318,5.55375,8000000.0
2008-10-16 20:15:00,5.55321,5.5539,5.55238,5.55378,10000000.0
2008-10-16 20:16:00,5.55197,5.55301,5.55052,5.55052,14000000.0
2008-10-16 20:17:00,5.55314,5.55521,5.55271,5.55404,13000000.0
2008-10-16 20:18:00,5.55304,5.55304,5.55105,5.55179,7000000.0
2008-10-16 20:19:00,5.55129,5.55205,5.55063,5.5512,11000000.0
2008-10-16 20:20:00,5.551,5.55293,5.551,5.55293,19000000.0
2008-10-16 20:21:00,5.55277,5.55351,5.55237,5.55351,11000000.0
2008-10-16 20:22:00,5.55285,5.55382,5.55205,5.55283,11000000.0
2008-10-16 20:23:00,5.55098,5.55196,5.55009,5.55189,13000000.0
2008-10-16 20:24:00,5.5505,5.55241,5.55021,5.55049,9000000.0
2008-10-16 20:25:00,5.54941,5.55144,5.54938,5.55026,18000000.0
2008-10-16 20:26:00,5.55075,5.55174,5.5504,5.55095,7000000.0
2008-10-16 20:27:00,5.55141,5.55222,5.5503,5.55147,9000000.0
2008-10-16 20:28:00,5.55087,5.55087,5.54924,5.55055,13000000.0
2008-10-16 20:29:00,5.55019,5.55054,5.54819,5.54819,14000000.0
2008-10-16 20:30:00,5.54911,5.54911,5.54689,5.54845,16000000.0
2008-10-16 20:31:00,5.54743,5.54999,5.5466,5.54877,22000000.0
2008-10-16 20:32:00,5.54746,5.55041,5.54746,5.55018,12000000.0
2008-10-16 20:33:00,5.54805,5.55088,5.54805,5.55074,13000000.0
2008-10-16 20:34:00,5.55037,5.55037,5.54832,5.55022,15000000.0
2008-10-16 20:35:00,5.54951,5.54987,5.54801,5.54846,16000000.0
2008-10-16 20:36:00,5.54786,5.54842,5.54547,5.54689,15000000.0
2008-10-16 20:37:00,5.5469,5.5488,5.5469,5.54778,14000000.0
2008-10-16 20:38:00,5.54797,5.54797,5.54671,5.54732,13000000.0
2008-10-16 20:39:00,5.54721,5.54721,5.54429,5.54429,18000000.0
2008-10-16 20:40:00,5.54471,5.54471,5.54266,5.54431,14000000.0
2008-10-16 20:41:00,5.54341,5.54444,5.54244,5.54365,18000000.0
2008-10-16 20:42:00,5.54271,5.54509,5.54256,5.54324,12000000.0
2008-10-16 20:43:00,5.54585,5.54729,5.54466,5.54538,18000000.0
2008-10-16 20:44:00,5.54489,5.54612,5.54433,5.54596,18000000.0
2008-10-16 20:45:00,5.54617,5.54711,5.54538,5.54591,11000000.0
2008-10-16 20:46:00,5.54735,5.54789,5.5465,5.54789,18000000.0
2008-10-16 20:47:00,5.54776,5.54776,5.54417,5.54506,20000000.0
2008-10-16 20:48:00,5.54358,5.54473,5.54127,5.54255,17000000.0
2008-10-16 20:49:00,5.54134,5.54134,5.53784,5.53918,16000000.0
2008-10-16 20:50:00,5.53706,5.53916,5.5365,5.539,8000000.0
2008-10-16 20:51:00,5.5392,5.54003,5.53784,5.54003,8000000.0
2008-10-16 20:52:00,5.53939,5.54118,5.53913,5.54049,12000000.0
2008-10-16 20:53:00,5.5393,5.53993,5.53887,5.53965,16000000.0
2008-10-16 20:54:00,5.53909,5.53909,5.53619,5.53759,15000000.0
2008-10-16 20:55:00,5.53867,5.53898,5.53675,5.53675,16000000.0
2008-10-16 20:56:00,5.53582,5.53681,5.53501,5.53501,7000000.0
2008-10-16 20:57:00,5.53644,5.53777,5.53328,5.53751,14000000.0
2008-10-16 20:58:00,5.53774,5.5396,5.53721,5.53928,10000000.0
2008-10-16 20:59:00,5.53982,5.54216,5.53886,5.54146,11000000.0
2008-10-16 21:00:00,5.54392,5.54548,5.54392,5.54408,14000000.0
2008-10-16 21:01:00,5.54431,5.54501,5.5425,5.54407,12000000.0
2008-10-16 21:02:00,5.54298,5.54345,5.5416,5.54204,17000000.0
2008-10-16 21:03:00,5.54204,5.5424,5.54155,5.54221,11000000.0
2008-10-16 21:04:00,5.5414,5.54148,5.5398,5.53995,10000000.0
2008-10-16 21:05:00,5.54164,5.54164,5.53933,5.5403,8000000.0
2008-10-16 21:06:00,5.53989,5.53989,5.53648,5.53733,13000000.0
2008-10-16 21:07:00,5.53564,5.53693,5.53455,5.53587,14000000.0
2008-10-16 21:08:00,5.53243,5.53361,5.53084,5.53091,8000000.0
2008-10-16 21:09:00,5.53187,5.53263,5.53118,5.53232,13000000.0
2008-10-16 21:10:00,5.53287,5.53535,5.53161,5.53418,17000000.0
2008-10-16 21:11:00,5.5349,5.5379,5.53339,5.53402,15000000.0
2008-10-16 21:12:00,5.53354,5.53354,5.53113,5.53136,11000000.0
2008-10-16 21:13:00,5.53143,5.53156,5.52689,5.52689,12000000.0
2008-10-16 21:14:00,5.52647,5.52775,5.52645,5.52697,14000000.0
2008-10-16 21:15:00,5.52566,5.52718,5.52522,5.52522,13000000.0
2008-10-16 21:16:00,5.52633,5.52924,5.52633,5.52796,12000000.0
2008-10-16 21:17:00,5.52803,5.52891,5.52676,5.5277,16000000.0
2008-10-16 21:18:00,5.52878,5.53064,5.52878,5.52904,15000000.0
2008-10-16 21:19:00,5.52856,5.531,5.52856,5.53007,15000000.0
2008-10-16 21:20:00,5.53129,5.53129,5.52924,5.53037,8000000.0
2008-10-16 21:21:00,5.53173,5.53173,5.5293,5.52972,17000000.0
2008-10-16 21:22:00,5.53054,5.53085,5.52922,5.52947,11000000.0
2008-10-16 21:23:00,5.53105,5.53105,5.529,5.52925,23000000.0
2008-10-16 21:24:00,5.52935,5.53135,5.52935,5.531,13000000.0
2008-10-16 21:25:00,5.53143,5.53143,5.52962,5.52995,15000000.0
2008-10-16 21:26:00,5.53193,5.53201,5.53052,5.53133,10000000.0
2008-10-16 21:27:00,5.53256,5.53271,5.53118,5.53157,10000000.0
2008-10-16 21:28:00,5.53276,5.53321,5.53176,5.53176,13000000.0
2008-10-16 21:29:00,5.53498,5.53498,5.5322,5.53227,10000000.0
2008-10-16 21:30:00,5.53303,5.53419,5.53142,5.53142,16000000.0
2008-10-16 21:31:00,5.53254,5.53271,5.53074,5.53074,18000000.0
2008-10-16 21:32:00,5.53324,5.53576,5.53083,5.53568,15000000.0
2008-10-16 21:33:00,5.53637,5.53643,5.53257,5.53435,13000000.0
2008-10-16 21:34:00,5.53207,5.53556,5.53207,5.53556,9000000.0
2008-10-16 21:35:00,5.53625,5.53837,5.53601,5.53708,8000000.0
2008-10-16 21:36:00,5.53784,5.53784,5.53449,5.53495,18000000.0
2008-10-16 21:37:00,5.53697,5.53862,5.53518,5.53862,22000000.0
2008-10-16 21:38:00,5.53929,5.53939,5.53628,5.53765,9000000.0
2008-10-16 21:39:00,5.53696,5.53749,5.53458,5.53543,11000000.0
2008-10-16 21:40:00,5.53439,5.53439,5.53159,5.53199,19000000.0
2008-10-16 21:41:00,5.53187,5.53261,5.53044,5.53044,12000000.0
2008-10-16 21:42:00,5.53124,5.5314,5.52912,5.5314,11000000.0
2008-10-16 21:43:00,5.53036,5.53148,5.52992,5.53127,14000000.0
2008-10-16 21:44:00,5.53074,5.53083,5.5291,5.53017,13000000.0
2008-10-16 21:45:00,5.52875,5.5314,5.52875,5.5314,12000000.0
2008-10-16 21:46:00,5.53091,5.53091,5.52874,5.52874,14000000.0
2008-10-16 21:47:00,5.52911,5.52937,5.5276,5.52765,17000000.0
2008-10-16 21:48:00,5.52732,5.52945,5.52706,5.5287,16000000.0
2008-10-16 21:49:00,5.52831,5.52944,5.52768,5.52883,14000000.0
2008-10-16 21:50:00,5.52908,5.52959,5.5275,5.5279,13000000.0
2008-10-16 21:51:00,5.52812,5.52889,5.52673,5.52673,14000000.0
2008-10-16 21:52:00,5.5274,5.52823,5.52658,5.52748,17000000.0
2008-10-16 21:53:00,5.52677,5.52832,5.52673,5.52762,27000000.0
2008-10-16 21:54:00,5.52829,5.52829,5.52541,5.5273,10000000.0
2008-10-16 21:55:00,5.52832,5.52987,5.52664,5.52987,8000000.0
2008-10-16 21:56:00,5.52994,5.5304,5.52879,5.5304,16000000.0
2008-10-16 21:57:00,5.52921,5.52963,5.52802,5.52963,18000000.0
2008-10-16 21:58:00,5.52828,5.52971,5.52791,5.52939,18000000.0
2008-10-16 21:59:00,5.52827,5.52859,5.52642,5.52716,17000000.0
2008-10-16 22:00:00,5.52664,5.52823,5.52636,5.52718,9000000.0
2008-10-16 22:01:00,5.52842,5.5287,5.52739,5.5278,22000000.0
2008-10-16 22:02:00,5.52853,5.52925,5.52792,5.52802,11000000.0
2008-10-16 22:03:00,5.5275,5.52927,5.5275,5.52927,16000000.0
2008-10-16 22:04:00,5.52726,5.5282,5.52658,5.52658,12000000.0
2008-10-16 22:05:00,5.52659,5.52661,5.52376,5.52376,7000000.0
2008-10-16 22:06:00,5.52505,5.5259,5.52331,5.52577,15000000.0
2008-10-16 22:07:00,5.52586,5.52683,5.52492,5.52606,19000000.0
2008-10-16 22:08:00,5.5245,5.52541,5.52358,5.52358,11000000.0
2008-10-16 22:09:00,5.52372,5.52464,5.52372,5.52399,10000000.0
2008-10-16 22:10:00,5.52502,5.52513,5.52433,5.5248,10000000.0
2008-10-16 22:11:00,5.52363,5.5248,5.52327,5.52328,18000000.0
2008-10-16 22:12:00,5.52413,5.52661,5.52405,5.52661,11000000.0
2008-10-16 22:13:00,5.52561,5.5274,5.52561,5.52738,14000000.0
2008-10-16 22:14:00,5.52538,5.52712,5.52538,5.52712,24000000.0
2008-10-16 22:15:00,5.52734,5.5276,5.52551,5.52673,13000000.0
2008-10-16 22:16:00,5.52616,5.52699,5.52556,5.52656,13000000.0
2008-10-16 22:17:00,5.52737,5.5279,5.526,5.526,8000000.0
2008-10-16 22:18:00,5.5263,5.52685,5.52554,5.52621,13000000.0
2008-10-16 22:19:00,5.52726,5.52726,5.52612,5.52612,14000000.0
2008-10-16 22:20:00,5.52791,5.52791,5.52582,5.52582,21000000.0
2008-10-16 22:21:00,5.52622,5.5272,5.52569,5.52569,13000000.0
2008-10-16 22:22:00,5.52786,5.52982,5.52721,5.52942,12000000.0
2008-10-16 22:23:00,5.52824,5.52874,5.52672,5.52748,18000000.0
2008-10-16 22:24:00,5.52728,5.52861,5.52728,5.52861,14000000.0
2008-10-16 22:25:00,5.52877,5.52887,5.52785,5.52887,13000000.0
2008-10-16 22:26:00,5.52873,5.52922,5.52824,5.52886,13000000.0
2008-10-16 22:27:00,5.52914,5.53019,5.52837,5.52902,16000000.0
2008-10-16 22:28:00,5.5294,5.53024,5.52848,5.52963,13000000.0
2008-10-16 22:29:00,5.52896,5.53131,5.52801,5.53094,21000000.0
2008-10-16 22:30:00,5.53187,5.53487,5.53068,5.53487,17000000.0
2008-10-16 22:31:00,5.53524,5.53542,5.53336,5.53469,10000000.0
2008-10-16 22:32:00,5.53375,5.53594,5.53375,5.53547,13000000.0
2008-10-16 22:33:00,5.53363,5.53535,5.53347,5.53427,13000000.0
2008-10-16 22:34:00,5.53144,5.53368,5.53106,5.53119,13000000.0
2008-10-16 22:35:00,5.5323,5.53235,5.53095,5.53124,19000000.0
2008-10-16 22:36:00,5.53087,5.53198,5.53045,5.53045,14000000.0
2008-10-16 22:37:00,5.53209,5.53248,5.53051,5.53121,17000000.0
2008-10-16 22:38:00,5.53255,5.53489,5.5323,5.53489,9000000.0
2008-10-16 22:39:00,5.53392,5.53651,5.53392,5.53644,20000000.0
2008-10-16 22:40:00,5.53526,5.53626,5.53292,5.53451,13000000.0
2008-10-16 22:41:00,5.53245,5.53266,5.53118,5.53246,13000000.0
2008-10-16 22:42:00,5.53173,5.53384,5.53173,5.53384,10000000.0
2008-10-16 22:43:00,5.53346,5.53384,5.53152,5.53152,15000000.0
2008-10-16 22:44:00,5.53205,5.53264,5.53087,5.53121,16000000.0
2008-10-16 22:45:00,5.53246,5.53492,5.53138,5.53298,14000000.0
2008-10-16 22:46:00,5.53462,5.53496,5.5325,5.53295,12000000.0
2008-10-16 22:47:00,5.53364,5.53427,5.53334,5.53352,7000000.0
2008-10-16 22:48:00,5.5333,5.53503,5.5333,5.53503,16000000.0
2008-10-16 22:49:00,5.53466,5.53466,5.53354,5.53354,10000000.0
2008-10-16 22:50:00,5.53447,5.53447,5.53229,5.53308,15000000.0
2008-10-16 22:51:00,5.53324,5.53324,5.53212,5.53278,17000000.0
2008-10-16 22:52:00,5.53247,5.53247,5.53072,5.5309,10000000.0
2008-10-16 22:53:00,5.53198,5.53204,5.53008,5.53015,20000000.0
2008-10-16 22:54:00,5.53117,5.53156,5.52965,5.53156,10000000.0
2008-10-16 22:55:00,5.5298,5.53185,5.52933,5.53069,12000000.0
2008-10-16 22:56:00,5.52993,5.53081,5.5298,5.53063,9000000.0
2008-10-16 22:57:00,5.52986,5.53125,5.52962,5.53044,18000000.0
2008-10-16 22:58:00,5.52947,5.53062,5.52944,5.52992,13000000.0
2008-10-16 22:59:00,5.53019,5.53258,5.53019,5.53168,10000000.0
2008-10-16 23:00:00,5.53079,5.53106,5.52951,5.53042,17000000.0
2008-10-16 23:01:00,5.53028,5.53044,5.52852,5.52852,13000000.0
2008-10-16 23:02:00,5.52836,5.52941,5.52798,5.52941,7000000.0
2008-10-16 23:03:00,5.52895,5.52914,5.52792,5.5281,16000000.0
2008-10-16 23:04:00,5.52903,5.52903,5.52727,5.52796,12000000.0
2008-10-16 23:05:00,5.52937,5.52971,5.52693,5.52831,11000000.0
2008-10-16 23:06:00,5.5279,5.52896,5.52748,5.52777,11000000.0
2008-10-16 23:07:00,5.52791,5.5296,5.52717,5.52842,13000000.0
2008-10-16 23:08:00,5.52877,5.52946,5.5265,5.52706,20000000.0
2008-10-16 23:09:00,5.52851,5.52863,5.52735,5.5283,16000000.0
2008-10-16 23:10:00,5.52838,5.52838,5.52352,5.52352,16000000.0
2008-10-16 23:11:00,5.52372,5.526,5.52372,5.52545,10000000.0
2008-10-16 23:12:00,5.52452,5.52471,5.52272,5.52471,12000000.0
2008-10-16 23:13:00,5.52501,5.52501,5.52292,5.52292,16000000.0
2008-10-16 23:14:00,5.52401,5.52498,5.52329,5.52498,9000000.0
2008-10-16 23:15:00,5.52382,5.52511,5.52275,5.52448,9000000.0
2008-10-16 23:16:00,5.5237,5.5237,5.52187,5.52187,18000000.0
2008-10-16 23:17:00,5.52335,5.52462,5.52279,5.52462,8000000.0
2008-10-16 23:18:00,5.52354,5.52354,5.52179,5.52215,10000000.0
2008-10-16 23:19:00,5.5208,5.52276,5.52032,5.52218,9000000.0
2008-10-16 23:20:00,5.52138,5.52175,5.51821,5.51919,17000000.0
2008-10-16 23:21:00,5.51877,5.51948,5.51793,5.51811,11000000.0
2008-10-16 23:22:00,5.51719,5.51978,5.51719,5.51892,12000000.0
2008-10-16 23:23:00,5.51914,5.52088,5.5177,5.51844,12000000.0
2008-10-16 23:24:00,5.51961,5.51961,5.51788,5.51902,12000000.0
2008-10-16 23:25:00,5.519,5.52015,5.51827,5.51934,9000000.0
2008-10-16 23:26:00,5.51913,5.52022,5.51747,5.5199,14000000.0
2008-10-16 23:27:00,5.5195,5.51956,5.51785,5.51939,17000000.0
2008-10-16 23:28:00,5.51845,5.51898,5.51721,5.51783,15000000.0
2008-10-16 23:29:00,5.51886,5.5189,5.51771,5.5189,11000000.0
2008-10-16 23:30:00,5.51875,5.51875,5.51499,5.51593,14000000.0
2008-10-16 23:31:00,5.51783,5.51783,5.51562,5.5162,7000000.0
2008-10-16 23:32:00,5.51578,5.51684,5.5131,5.5131,15000000.0
2008-10-16 23:33:00,5.51576,5.5159,5.51402,5.51536,7000000.0
2008-10-16 23:34:00,5.51575,5.51626,5.51516,5.51554,10000000.0
2008-10-16 23:35:00,5.51562,5.51612,5.51446,5.51446,12000000.0
2008-10-16 23:36:00,5.51603,5.51919,5.51536,5.51919,10000000.0
2008-10-16 23:37:00,5.51878,5.52014,5.51786,5.51881,14000000.0
2008-10-16 23:38:00,5.52133,5.52224,5.51874,5.52215,17000000.0
2008-10-16 23:39:00,5.52057,5.52178,5.52024,5.52068,9000000.0
2008-10-16 23:40:00,5.52028,5.52175,5.52028,5.52133,12000000.0
2008-10-16 23:41:00,5.52066,5.52099,5.51974,5.51974,9000000.0
2008-10-16 23:42:00,5.52097,5.52097,5.51968,5.5198,15000000.0
2008-10-16 23:43:00,5.5209,5.5209,5.51686,5.51686,13000000.0
2008-10-16 23:44:00,5.51659,5.5205,5.51659,5.5205,8000000.0
2008-10-16 23:45:00,5.51927,5.52037,5.51719,5.51918,12000000.0
2008-10-16 23:46:00,5.51817,5.51905,5.51775,5.5188,20000000.0
2008-10-16 23:47:00,5.51811,5.51838,5.51645,5.51743,19000000.0
2008-10-16 23:48:00,5.51847,5.51892,5.51714,5.51796,14000000.0
2008-10-16 23:49:00,5.51925,5.51974,5.51803,5.5193,12000000.0
2008-10-16 23:50:00,5.51997,5.51997,5.51924,5.51992,10000000.0
2008-10-16 23:51:00,5.51955,5.52041,5.51868,5.51887,14000000.0
2008-10-16 23:52:00,5.51994,5.52021,5.51888,5.52017,13000000.0
2008-10-16 23:53:00,5.52016,5.52042,5.51973,5.5202,16000000.0
2008-10-16 23:54:00,5.5202,5.52047,5.51902,5.51902,13000000.0
2008-10-16 23:55:00,5.52084,5.52095,5.51921,5.52077,16000000.0
2008-10-16 23:56:00,5.52078,5.52116,5.5195,5.52046,12000000.0
2008-10-16 23:57:00,5.52085,5.5213,5.51959,5.52035,14000000.0
2008-10-16 23:58:00,5.52088,5.5218,5.51887,5.51887,16000000.0
2008-10-16 23:59:00,5.52091,5.52185,5.51964,5.51964,12000000.0
2008-10-17 00:00:00,5.5209,5.52091,5.51986,5.52077,17000000.0
2008-10-17 00:01:00,5.52174,5.52193,5.52064,5.52181,12000000.0
2008-10-17 00:02:00,5.52057,5.52153,5.52057,5.52148,11000000.0
2008-10-17 00:03:00,5.52109,5.52118,5.51934,5.51934,7000000.0
2008-10-17 00:04:00,5.51989,5.52045,5.51911,5.52038,16000000.0
2008-10-17 00:05:00,5.52009,5.52079,5.51941,5.52054,17000000.0
2008-10-17 00:06:00,5.52106,5.52106,5.52006,5.52099,10000000.0
2008-10-17 00:07:00,5.52161,5.5226,5.52096,5.5226,19000000.0
2008-10-17 00:08:00,5.52267,5.52323,5.52173,5.52323,9000000.0
2008-10-17 00:09:00,5.52416,5.52423,5.52397,5.52397,19000000.0
2008-10-17 00:10:00,5.52415,5.52422,5.52261,5.52286,16000000.0
2008-10-17 00:11:00,5.52382,5.52382,5.5214,5.5214,9000000.0
2008-10-17 00:12:00,5.52059,5.52223,5.52058,5.52223,11000000.0
2008-10-17 00:13:00,5.52133,5.52199,5.52113,5.52175,8000000.0
2008-10-17 00:14:00,5.52166,5.5228,5.52121,5.52224,9000000.0
2008-10-17 00:15:00,5.5209,5.52231,5.5209,5.52217,15000000.0
2008-10-17 00:16:00,5.52081,5.52269,5.52081,5.52112,18000000.0
2008-10-17 00:17:00,5.52098,5.52165,5.51947,5.52044,21000000.0
2008-10-17 00:18:00,5.52014,5.52094,5.51991,5.52046,16000000.0
2008-10-17 00:19:00,5.52065,5.52116,5.51963,5.52105,12000000.0
2008-10-17 00:20:00,5.52046,5.52092,5.51962,5.52057,13000000.0
2008-10-17 00:21:00,5.52006,5.52039,5.51922,5.5202,13000000.0
2008-10-17 00:22:00,5.52093,5.52214,5.52012,5.5215,13000000.0
2008-10-17 00:23:00,5.52102,5.5217,5.52023,5.52124,11000000.0
2008-10-17 00:24:00,5.52174,5.52202,5.5212,5.52202,10000000.0
2008-10-17 00:25:00,5.52163,5.52253,5.52117,5.52126,16000000.0
2008-10-17 00:26:00,5.52307,5.52329,5.5221,5.52284,13000000.0
2008-10-17 00:27:00,5.52288,5.52393,5.52241,5.52344,16000000.0
2008-10-17 00:28:00,5.52426,5.52426,5.5231,5.52415,13000000.0
2008-10-17 00:29:00,5.52284,5.52398,5.52284,5.52374,10000000.0
2008-10-17 00:30:00,5.52498,5.52596,5.5241,5.52566,15000000.0
2008-10-17 00:31:00,5.52567,5.52665,5.52413,5.5266,18000000.0
2008-10-17 00:32:00,5.52485,5.52502,5.52352,5.52413,14000000.0
2008-10-17 00:33:00,5.5249,5.5249,5.52376,5.52382,13000000.0
2008-10-17 00:34:00,5.52449,5.5246,5.52327,5.52401,11000000.0
2008-10-17 00:35:00,5.52397,5.52426,5.52295,5.52306,13000000.0
2008-10-17 00:36:00,5.52389,5.52389,5.52206,5.52338,12000000.0
2008-10-17 00:37:00,5.52259,5.52355,5.5204,5.5204,10000000.0
2008-10-17 00:38:00,5.52159,5.52377,5.52123,5.52188,11000000.0
2008-10-17 00:39:00,5.52251,5.52281,5.52168,5.52251,16000000.0
2008-10-17 00:40:00,5.52278,5.52278,5.52174,5.52206,10000000.0
2008-10-17 00:41:00,5.52114,5.52276,5.52114,5.52233,15000000.0
2008-10-17 00:42:00,5.52354,5.52354,5.52195,5.52234,10000000.0
2008-10-17 00:43:00,5.5234,5.5234,5.52174,5.52278,8000000.0
2008-10-17 00:44:00,5.5233,5.52361,5.52258,5.52357,7000000.0
2008-10-17 00:45:00,5.52431,5.52431,5.52294,5.52404,10000000.0
2008-10-17 00:46:00,5.52365,5.52404,5.52278,5.52278,18000000.0
2008-10-17 00:47:00,5.52389,5.524,5.52288,5.5236,18000000.0
2008-10-17 00:48:00,5.52395,5.52449,5.52297,5.52428,15000000.0
2008-10-17 00:49:00,5.52446,5.52446,5.52331,5.52381,19000000.0
2008-10-17 00:50:00,5.52497,5.52503,5.52301,5.52453,15000000.0
2008-10-17 00:51:00,5.52445,5.5249,5.52359,5.52458,12000000.0
2008-10-17 00:52:00,5.52434,5.52518,5.52325,5.5248,15000000.0
2008-10-17 00:53:00,5.524,5.52419,5.52319,5.52361,9000000.0
2008-10-17 00:54:00,5.52273,5.52468,5.52056,5.52115,17000000.0
2008-10-17 00:55:00,5.51907,5.51907,5.51729,5.51788,11000000.0
2008-10-17 00:56:00,5.51726,5.51836,5.51498,5.51666,23000000.0
2008-10-17 00:57:00,5.51749,5.51769,5.51454,5.5159,11000000.0
2008-10-17 00:58:00,5.5179,5.51843,5.5171,5.51843,11000000.0
2008-10-17 00:59:00,5.51741,5.51792,5.51686,5.51686,11000000.0
2008-10-17 01:00:00,5.51752,5.51809,5.51638,5.51809,14000000.0
2008-10-17 01:01:00,5.51654,5.51857,5.51654,5.51857,9000000.0
2008-10-17 01:02:00,5.51733,5.51784,5.51667,5.51732,13000000.0
2008-10-17 01:03:00,5.51636,5.51779,5.51611,5.51611,18000000.0
2008-10-17 01:04:00,5.51763,5.51763,5.51434,5.51537,11000000.0
2008-10-17 01:05:00,5.51485,5.51519,5.51422,5.51488,13000000.0
2008-10-17 01:06:00,5.51401,5.51426,5.51089,5.51089,9000000.0
2008-10-17 01:07:00,5.51278,5.51278,5.50934,5.51086,15000000.0
2008-10-17 01:08:00,5.5086,5.5108,5.50824,5.50824,15000000.0
2008-10-17 01:09:00,5.50994,5.51115,5.50933,5.50963,14000000.0
2008-10-17 01:10:00,5.50992,5.50992,5.50822,5.50825,13000000.0
2008-10-17 01:11:00,5.50976,5.50988,5.50859,5.50933,7000000.0
2008-10-17 01:12:00,5.50978,5.50988,5.50841,5.50959,17000000.0
2008-10-17 01:13:00,5.50899,5.50921,5.50796,5.50905,18000000.0
2008-10-17 01:14:00,5.50915,5.50915,5.50672,5.50776,14000000.0
2008-10-17 01:15:00,5.50843,5.50863,5.50721,5.50843,10000000.0
2008-10-17 01:16:00,5.50794,5.50809,5.50645,5.50651,18000000.0
2008-10-17 01:17:00,5.50855,5.50961,5.50694,5.50961,16000000.0
2008-10-17 01:18:00,5.51079,5.5113,5.50906,5.51123,13000000.0
2008-10-17 01:19:00,5.51127,5.51159,5.51018,5.51064,12000000.0
2008-10-17 01:20:00,5.5109,5.51151,5.50991,5.51121,15000000.0
2008-10-17 01:21:00,5.51129,5.51136,5.50911,5.50921,14000000.0
2008-10-17 01:22:00,5.50963,5.51041,5.50854,5.51041,13000000.0
2008-10-17 01:23:00,5.50949,5.51047,5.5087,5.50887,14000000.0
2008-10-17 01:24:00,5.50996,5.51003,5.50838,5.50847,15000000.0
2008-10-17 01:25:00,5.50884,5.50914,5.50763,5.50763,17000000.0
2008-10-17 01:26:00,5.50933,5.50979,5.5085,5.50965,14000000.0
2008-10-17 01:27:00,5.50998,5.51108,5.50842,5.51108,13000000.0
2008-10-17 01:28:00,5.51041,5.51124,5.50984,5.51079,9000000.0
2008-10-17 01:29:00,5.51084,5.51133,5.51007,5.51133,11000000.0
2008-10-17 01:30:00,5.51148,5.51156,5.50986,5.51087,20000000.0
2008-10-17 01:31:00,5.51087,5.51136,5.50999,5.51101,9000000.0
2008-10-17 01:32:00,5.51151,5.51151,5.51037,5.51149,7000000.0
2008-10-17 01:33:00,5.51081,5.51137,5.50977,5.51133,13000000.0
2008-10-17 01:34:00,5.51185,5.51313,5.5117,5.51289,10000000.0
2008-10-17 01:35:00,5.51168,5.51361,5.51116,5.51245,17000000.0
2008-10-17 01:36:00,5.51272,5.51307,5.51169,5.51307,16000000.0
2008-10-17 01:37:00,5.51345,5.51371,5.51344,5.51345,13000000.0
2008-10-17 01:38:00,5.51276,5.51288,5.51115,5.5123,15000000.0
2008-10-17 01:39:00,5.51283,5.51283,5.51077,5.51079,13000000.0
2008-10-17 01:40:00,5.51337,5.51337,5.51172,5.51293,14000000.0
2008-10-17 01:41:00,5.51272,5.51413,5.51226,5.51413,12000000.0
2008-10-17 01:42:00,5.51429,5.51584,5.51323,5.51393,14000000.0
2008-10-17 01:43:00,5.51612,5.51837,5.51543,5.51837,18000000.0
2008-10-17 01:44:00,5.51718,5.51771,5.51541,5.51556,12000000.0
2008-10-17 01:45:00,5.51741,5.51764,5.5142,5.51528,19000000.0
2008-10-17 01:46:00,5.51581,5.51709,5.51366,5.51695,15000000.0
2008-10-17 01:47:00,5.51678,5.51764,5.51575,5.51645,10000000.0
2008-10-17 01:48:00,5.51737,5.51743,5.51479,5.51741,14000000.0
2008-10-17 01:49:00,5.51584,5.51639,5.51462,5.51611,16000000.0
2008-10-17 01:50:00,5.51585,5.51806,5.51358,5.5167,18000000.0
2008-10-17 01:51:00,5.51787,5.51859,5.51689,5.51689,16000000.0
2008-10-17 01:52:00,5.51872,5.51872,5.51684,5.51811,10000000.0
2008-10-17 01:53:00,5.51701,5.51763,5.51592,5.51763,15000000.0
2008-10-17 01:54:00,5.51791,5.51791,5.51546,5.51612,14000000.0
2008-10-17 01:55:00,5.51646,5.51772,5.51571,5.51772,14000000.0
2008-10-17 01:56:00,5.51752,5.51752,5.51559,5.51681,8000000.0
2008-10-17 01:57:00,5.51719,5.51719,5.51585,5.51694,10000000.0
2008-10-17 01:58:00,5.51738,5.51766,5.51539,5.51763,21000000.0
2008-10-17 01:59:00,5.51738,5.51738,5.51555,5.51726,16000000.0
2008-10-17 02:00:00,5.51752,5.51774,5.51739,5.51745,11000000.0
2008-10-17 02:01:00,5.5153,5.51651,5.51479,5.51628,11000000.0
2008-10-17 02:02:00,5.51758,5.51764,5.51518,5.51746,13000000.0
2008-10-17 02:03:00,5.51613,5.51694,5.51576,5.51694,8000000.0
2008-10-17 02:04:00,5.51685,5.51685,5.51545,5.51647,18000000.0
2008-10-17 02:05:00,5.51651,5.51651,5.51298,5.5134,14000000.0
2008-10-17 02:06:00,5.51286,5.51395,5.51125,5.51357,18000000.0
2008-10-17 02:07:00,5.51206,5.51353,5.51121,5.51197,12000000.0
2008-10-17 02:08:00,5.51319,5.51319,5.51056,5.51294,12000000.0
2008-10-17 02:09:00,5.51278,5.51339,5.51139,5.51276,11000000.0
2008-10-17 02:10:00,5.51321,5.51321,5.51215,5.51313,10000000.0
2008-10-17 02:11:00,5.51312,5.51312,5.50863,5.50863,16000000.0
2008-10-17 02:12:00,5.50804,5.50921,5.50648,5.50732,17000000.0
2008-10-17 02:13:00,5.50718,5.50816,5.50528,5.50528,9000000.0
2008-10-17 02:14:00,5.50716,5.50768,5.50643,5.50731,16000000.0
2008-10-17 02:15:00,5.50754,5.50793,5.50603,5.50712,15000000.0
2008-10-17 02:16:00,5.50671,5.50774,5.50445,5.50631,16000000.0
2008-10-17 02:17:00,5.50803,5.50943,5.50656,5.50656,14000000.0
2008-10-17 02:18:00,5.50733,5.51071,5.50733,5.50884,16000000.0
2008-10-17 02:19:00,5.50903,5.50903,5.50627,5.50824,11000000.0
2008-10-17 02:20:00,5.50851,5.50851,5.50571,5.50761,10000000.0
2008-10-17 02:21:00,5.50755,5.50848,5.50494,5.50754,18000000.0
2008-10-17 02:22:00,5.50771,5.50991,5.50657,5.50922,15000000.0
2008-10-17 02:23:00,5.5088,5.50913,5.50652,5.50735,16000000.0
2008-10-17 02:24:00,5.50915,5.5109,5.50783,5.51005,12000000.0
2008-10-17 02:25:00,5.51168,5.51168,5.50824,5.50988,18000000.0
2008-10-17 02:26:00,5.50976,5.50993,5.50831,5.50897,8000000.0
2008-10-17 02:27:00,5.50783,5.51003,5.50729,5.5095,12000000.0
2008-10-17 02:28:00,5.5086,5.50868,5.50673,5.50835,15000000.0
2008-10-17 02:29:00,5.50825,5.50891,5.50697,5.50825,15000000.0
2008-10-17 02:30:00,5.50932,5.51018,5.50751,5.50984,19000000.0
2008-10-17 02:31:00,5.51151,5.51161,5.50814,5.51064,13000000.0
2008-10-17 02:32:00,5.51172,5.51212,5.51005,5.51125,17000000.0
2008-10-17 02:33:00,5.5117,5.51197,5.51089,5.51188,10000000.0
2008-10-17 02:34:00,5.51304,5.51315,5.51068,5.51306,11000000.0
2008-10-17 02:35:00,5.51368,5.51404,5.51101,5.51404,14000000.0
2008-10-17 02:36:00,5.51203,5.51331,5.51117,5.51294,13000000.0
2008-10-17 02:37:00,5.51371,5.51371,5.51221,5.51343,9000000.0
2008-10-17 02:38:00,5.5126,5.51598,5.5119,5.51598,12000000.0
2008-10-17 02:39:00,5.51503,5.5163,5.51417,5.51536,11000000.0
2008-10-17 02:40:00,5.51579,5.51579,5.51362,5.5154,19000000.0
2008-10-17 02:41:00,5.51495,5.51562,5.51401,5.51529,12000000.0
2008-10-17 02:42:00,5.51672,5.51672,5.51433,5.5162,11000000.0
2008-10-17 02:43:00,5.51715,5.51873,5.51607,5.51621,12000000.0
2008-10-17 02:44:00,5.51877,5.51918,5.51777,5.51888,9000000.0
2008-10-17 02:45:00,5.51836,5.51911,5.51597,5.51739,13000000.0
2008-10-17 02:46:00,5.51775,5.51815,5.51646,5.51789,11000000.0
2008-10-17 02:47:00,5.51801,5.51869,5.51688,5.51788,10000000.0
2008-10-17 02:48:00,5.51763,5.51833,5.51637,5.51833,11000000.0
2008-10-17 02:49:00,5.51773,5.5189,5.51705,5.51732,10000000.0
2008-10-17 02:50:00,5.51831,5.51831,5.51641,5.51806,17000000.0
2008-10-17 02:51:00,5.51818,5.5183,5.5164,5.5183,15000000.0
2008-10-17 02:52:00,5.51899,5.52054,5.51815,5.51985,13000000.0
2008-10-17 02:53:00,5.52085,5.52137,5.51847,5.52017,12000000.0
2008-10-17 02:54:00,5.51938,5.52705,5.51938,5.52705,13000000.0
2008-10-17 02:55:00,5.52683,5.52683,5.5234,5.52541,13000000.0
2008-10-17 02:56:00,5.52381,5.52452,5.52149,5.52305,13000000.0
2008-10-17 02:57:00,5.52299,5.52402,5.52188,5.52402,10000000.0
2008-10-17 02:58:00,5.52235,5.52625,5.52235,5.52369,15000000.0
2008-10-17 02:59:00,5.52421,5.52495,5.52225,5.52326,12000000.0
2008-10-17 03:00:00,5.52302,5.52318,5.52125,5.52318,17000000.0
2008-10-17 03:01:00,5.52297,5.52319,5.52028,5.52028,9000000.0
2008-10-17 03:02:00,5.52063,5.52106,5.51834,5.51834,15000000.0
2008-10-17 03:03:00,5.51966,5.51987,5.51807,5.51987,14000000.0
2008-10-17 03:04:00,5.51838,5.51867,5.51672,5.51741,11000000.0
2008-10-17 03:05:00,5.5175,5.51798,5.51552,5.5178,12000000.0
2008-10-17 03:06:00,5.51843,5.51896,5.51712,5.51731,12000000.0
2008-10-17 03:07:00,5.51863,5.51863,5.51624,5.51778,18000000.0
2008-10-17 03:08:00,5.5182,5.51826,5.51476,5.51697,9000000.0
2008-10-17 03:09:00,5.5153,5.51637,5.51438,5.51637,9000000.0
2008-10-17 03:10:00,5.51612,5.51795,5.51548,5.51737,11000000.0
2008-10-17 03:11:00,5.5179,5.52313,5.51705,5.52263,16000000.0
2008-10-17 03:12:00,5.52322,5.52371,5.52126,5.52156,8000000.0
2008-10-17 03:13:00,5.52181,5.52182,5.51986,5.52182,12000000.0
2008-10-17 03:14:00,5.5219,5.5219,5.5193,5.5193,16000000.0
2008-10-17 03:15:00,5.52179,5.52294,5.52045,5.52177,10000000.0
2008-10-17 03:16:00,5.52157,5.52453,5.52103,5.52359,16000000.0
2008-10-17 03:17:00,5.5237,5.52453,5.52228,5.52363,16000000.0
2008-10-17 03:18:00,5.52398,5.52484,5.52273,5.52484,9000000.0
2008-10-17 03:19:00,5.52429,5.52522,5.52358,5.52457,10000000.0
2008-10-17 03:20:00,5.52606,5.52822,5.52387,5.52626,20000000.0
2008-10-17 03:21:00,5.52661,5.52759,5.52458,5.52759,18000000.0
2008-10-17 03:22:00,5.52784,5.52784,5.52571,5.52577,15000000.0
2008-10-17 03:23:00,5.52783,5.52783,5.52584,5.52611,15000000.0
2008-10-17 03:24:00,5.52722,5.52732,5.52374,5.52732,12000000.0
2008-10-17 03:25:00,5.52543,5.53049,5.52543,5.53049,15000000.0
2008-10-17 03:26:00,5.53089,5.53309,5.52976,5.53309,19000000.0
2008-10-17 03:27:00,5.53268,5.53268,5.53088,5.53113,8000000.0
2008-10-17 03:28:00,5.53137,5.53155,5.5285,5.5285,13000000.0
2008-10-17 03:29:00,5.53073,5.53117,5.5296,5.53117,9000000.0
2008-10-17 03:30:00,5.52971,5.5317,5.5297,5.52996,17000000.0
2008-10-17 03:31:00,5.52942,5.53019,5.52767,5.53005,7000000.0
2008-10-17 03:32:00,5.52846,5.53034,5.5276,5.52846,15000000.0
2008-10-17 03:33:00,5.53039,5.53074,5.52851,5.52953,14000000.0
2008-10-17 03:34:00,5.529,5.52953,5.52578,5.52701,13000000.0
2008-10-17 03:35:00,5.52838,5.52838,5.52529,5.52595,9000000.0
2008-10-17 03:36:00,5.52582,5.52624,5.52389,5.52553,13000000.0
2008-10-17 03:37:00,5.52586,5.52586,5.52244,5.52415,13000000.0
2008-10-17 03:38:00,5.52362,5.52483,5.52219,5.52446,14000000.0
2008-10-17 03:39:00,5.5254,5.52787,5.52448,5.52787,11000000.0
2008-10-17 03:40:00,5.52808,5.53037,5.52725,5.52893,12000000.0
2008-10-17 03:41:00,5.53017,5.53165,5.52813,5.53022,19000000.0
2008-10-17 03:42:00,5.52997,5.53849,5.52997,5.53849,10000000.0
2008-10-17 03:43:00,5.5405,5.54322,5.53869,5.54322,12000000.0
2008-10-17 03:44:00,5.54401,5.54417,5.53893,5.53981,12000000.0
2008-10-17 03:45:00,5.53912,5.53912,5.53676,5.53806,14000000.0
2008-10-17 03:46:00,5.53854,5.53854,5.53637,5.53779,13000000.0
2008-10-17 03:47:00,5.53876,5.53978,5.537,5.53978,9000000.0
2008-10-17 03:48:00,5.53898,5.54101,5.53819,5.54056,8000000.0
2008-10-17 03:49:00,5.54165,5.54174,5.53922,5.53973,19000000.0
2008-10-17 03:50:00,5.53906,5.53998,5.53737,5.53737,12000000.0
2008-10-17 03:51:00,5.53861,5.53912,5.53759,5.53884,15000000.0
2008-10-17 03:52:00,5.53735,5.53817,5.535,5.5364,11000000.0
2008-10-17 03:53:00,5.53622,5.53644,5.53499,5.53644,12000000.0
2008-10-17 03:54:00,5.53585,5.5367,5.53293,5.53463,12000000.0
2008-10-17 03:55:00,5.53456,5.5347,5.53215,5.53413,12000000.0
2008-10-17 03:56:00,5.53472,5.53598,5.53356,5.53589,14000000.0
2008-10-17 03:57:00,5.53569,5.53614,5.53405,5.53582,15000000.0
2008-10-17 03:58:00,5.53544,5.53544,5.53179,5.53323,12000000.0
2008-10-17 03:59:00,5.53179,5.53227,5.53004,5.53182,17000000.0
2008-10-17 04:00:00,5.53193,5.53251,5.52977,5.53001,14000000.0
2008-10-17 04:01:00,5.53126,5.53199,5.52934,5.53153,13000000.0
2008-10-17 04:02:00,5.53137,5.53137,5.5279,5.5279,16000000.0
2008-10-17 04:03:00,5.52898,5.52909,5.52725,5.52803,14000000.0
2008-10-17 04:04:00,5.52881,5.53081,5.52762,5.53081,19000000.0
2008-10-17 04:05:00,5.53154,5.53302,5.5295,5.53246,12000000.0
2008-10-17 04:06:00,5.53284,5.53507,5.531,5.53507,18000000.0
2008-10-17 04:07:00,5.53444,5.53469,5.532,5.53407,16000000.0
2008-10-17 04:08:00,5.53313,5.53313,5.52961,5.53188,8000000.0
2008-10-17 04:09:00,5.53235,5.5332,5.5306,5.5326,13000000.0
2008-10-17 04:10:00,5.53283,5.53383,5.53037,5.53375,14000000.0
2008-10-17 04:11:00,5.53316,5.53367,5.53179,5.53179,18000000.0
2008-10-17 04:12:00,5.53232,5.53312,5.53108,5.53108,10000000.0
2008-10-17 04:13:00,5.53289,5.53315,5.53087,5.53315,14000000.0
2008-10-17 04:14:00,5.53294,5.53294,5.5285,5.5293,20000000.0
2008-10-17 04:15:00,5.52953,5.52996,5.52792,5.52961,14000000.0
2008-10-17 04:16:00,5.53113,5.53113,5.52865,5.53056,15000000.0
2008-10-17 04:17:00,5.53064,5.53206,5.52929,5.5319,22000000.0
2008-10-17 04:18:00,5.53116,5.53172,5.52967,5.53157,17000000.0
2008-10-17 04:19:00,5.53093,5.53093,5.5278,5.52839,12000000.0
2008-10-17 04:20:00,5.52988,5.53042,5.5284,5.53039,17000000.0
2008-10-17 04:21:00,5.53066,5.5321,5.5292,5.53191,13000000.0
2008-10-17 04:22:00,5.53233,5.53264,5.52992,5.53185,14000000.0
2008-10-17 04:23:00,5.53232,5.53334,5.53049,5.53334,9000000.0
2008-10-17 04:24:00,5.53211,5.53329,5.53156,5.53267,9000000.0
2008-10-17 04:25:00,5.53311,5.53334,5.53115,5.53217,13000000.0
2008-10-17 04:26:00,5.53294,5.53294,5.53054,5.53268,12000000.0
2008-10-17 04:27:00,5.53094,5.5336,5.53094,5.53276,16000000.0
2008-10-17 04:28:00,5.53272,5.53367,5.53227,5.53319,11000000.0
2008-10-17 04:29:00,5.53383,5.53498,5.53165,5.53498,20000000.0
2008-10-17 04:30:00,5.53287,5.5356,5.53287,5.5341,16000000.0
2008-10-17 04:31:00,5.53324,5.53397,5.53207,5.53207,12000000.0
2008-10-17 04:32:00,5.53299,5.53424,5.53208,5.53208,11000000.0
2008-10-17 04:33:00,5.53378,5.53378,5.53124,5.53291,14000000.0
2008-10-17 04:34:00,5.53065,5.53145,5.52958,5.53037,11000000.0
2008-10-17 04:35:00,5.5291,5.53011,5.52824,5.52951,14000000.0
2008-10-17 04:36:00,5.52817,5.52929,5.52808,5.52929,11000000.0
2008-10-17 04:37:00,5.52921,5.52967,5.52697,5.52882,15000000.0
2008-10-17 04:38:00,5.52906,5.52906,5.52754,5.52843,7000000.0
2008-10-17 04:39:00,5.5282,5.5289,5.52585,5.52874,19000000.0
2008-10-17 04:40:00,5.52805,5.5296,5.52715,5.52894,14000000.0
2008-10-17 04:41:00,5.5285,5.52997,5.52753,5.52959,12000000.0
2008-10-17 04:42:00,5.52944,5.52944,5.52778,5.52899,11000000.0
2008-10-17 04:43:00,5.52834,5.5288,5.52699,5.52877,15000000.0
2008-10-17 04:44:00,5.52923,5.5299,5.52788,5.52896,13000000.0
2008-10-17 04:45:00,5.52949,5.53141,5.52894,5.52994,19000000.0
2008-10-17 04:46:00,5.53035,5.53151,5.52927,5.53129,14000000.0
2008-10-17 04:47:00,5.53126,5.53135,5.52959,5.5308,7000000.0
2008-10-17 04:48:00,5.52952,5.53107,5.52829,5.52998,14000000.0
2008-10-17 04:49:00,5.52947,5.52965,5.52808,5.52893,12000000.0
2008-10-17 04:50:00,5.52948,5.52948,5.5269,5.52877,9000000.0
2008-10-17 04:51:00,5.52879,5.5301,5.52697,5.52839,16000000.0
2008-10-17 04:52:00,5.52928,5.52928,5.52684,5.5284,14000000.0
2008-10-17 04:53:00,5.52872,5.52926,5.52744,5.52832,12000000.0
2008-10-17 04:54:00,5.52892,5.52928,5.52798,5.52891,9000000.0
2008-10-17 04:55:00,5.52953,5.5297,5.52768,5.52877,19000000.0
2008-10-17 04:56:00,5.52965,5.53009,5.52825,5.52989,17000000.0
2008-10-17 04:57:00,5.52796,5.53036,5.52796,5.52966,15000000.0
2008-10-17 04:58:00,5.52968,5.53006,5.52846,5.52938,7000000.0
2008-10-17 04:59:00,5.52992,5.53029,5.52883,5.53029,10000000.0
2008-10-17 05:00:00,5.52949,5.53052,5.52868,5.53029,19000000.0
2008-10-17 05:01:00,5.5278,5.53009,5.5276,5.52972,8000000.0
2008-10-17 05:02:00,5.5295,5.52986,5.52841,5.52957,8000000.0
2008-10-17 05:03:00,5.53063,5.53063,5.52849,5.5294,13000000.0
2008-10-17 05:04:00,5.52872,5.53075,5.52855,5.52855,16000000.0
2008-10-17 05:05:00,5.53004,5.53004,5.52812,5.52959,17000000.0
2008-10-17 05:06:00,5.53069,5.53088,5.52903,5.53034,15000000.0
2008-10-17 05:07:00,5.53054,5.53168,5.52925,5.52925,9000000.0
2008-10-17 05:08:00,5.53173,5.53304,5.53046,5.53222,14000000.0
2008-10-17 05:09:00,5.53316,5.53362,5.53108,5.53352,15000000.0
2008-10-17 05:10:00,5.53425,5.53532,5.53248,5.53445,13000000.0
2008-10-17 05:11:00,5.5351,5.5351,5.53371,5.53439,13000000.0
2008-10-17 05:12:00,5.53404,5.53444,5.53234,5.53234,15000000.0
2008-10-17 05:13:00,5.53411,5.53411,5.53091,5.53276,14000000.0
2008-10-17 05:14:00,5.53335,5.5335,5.53164,5.53297,13000000.0
2008-10-17 05:15:00,5.53227,5.5357,5.53227,5.5348,15000000.0
2008-10-17 05:16:00,5.53586,5.53663,5.53438,5.53648,12000000.0
2008-10-17 05:17:00,5.53406,5.53598,5.53279,5.53401,13000000.0
2008-10-17 05:18:00,5.53495,5.53495,5.53328,5.53442,14000000.0
2008-10-17 05:19:00,5.5325,5.53594,5.5325,5.53566,9000000.0
2008-10-17 05:20:00,5.53496,5.53496,5.53351,5.5349,12000000.0
2008-10-17 05:21:00,5.53577,5.53577,5.53429,5.53476,9000000.0
2008-10-17 05:22:00,5.53509,5.53509,5.53055,5.5318,13000000.0
2008-10-17 05:23:00,5.52872,5.52872,5.5257,5.5273,9000000.0
2008-10-17 05:24:00,5.52753,5.52833,5.52519,5.52668,13000000.0
2008-10-17 05:25:00,5.52904,5.5292,5.52638,5.5266,10000000.0
2008-10-17 05:26:00,5.52849,5.52849,5.52635,5.52778,11000000.0
2008-10-17 05:27:00,5.52772,5.52807,5.52566,5.52725,20000000.0
2008-10-17 05:28:00,5.52793,5.5281,5.52587,5.52702,11000000.0
2008-10-17 05:29:00,5.52846,5.52855,5.52685,5.52773,8000000.0
2008-10-17 05:30:00,5.5279,5.52881,5.52668,5.52881,13000000.0
2008-10-17 05:31:00,5.52946,5.52949,5.52774,5.52949,12000000.0
2008-10-17 05:32:00,5.52905,5.52931,5.52739,5.52739,14000000.0
2008-10-17 05:33:00,5.52873,5.52873,5.5268,5.52775,10000000.0
2008-10-17 05:34:00,5.52726,5.52726,5.52533,5.52684,14000000.0
2008-10-17 05:35:00,5.52745,5.52785,5.52514,5.52662,16000000.0
2008-10-17 05:36:00,5.52684,5.52759,5.52506,5.52609,11000000.0
2008-10-17 05:37:00,5.52416,5.52643,5.52416,5.52598,14000000.0
2008-10-17 05:38:00,5.5264,5.52687,5.52435,5.52435,12000000.0
2008-10-17 05:39:00,5.52697,5.52742,5.52485,5.52622,16000000.0
2008-10-17 05:40:00,5.52621,5.52679,5.52489,5.52679,15000000.0
2008-10-17 05:41:00,5.52623,5.52685,5.52511,5.52667,11000000.0
2008-10-17 05:42:00,5.52769,5.52783,5.52464,5.52769,20000000.0
2008-10-17 05:43:00,5.52746,5.52775,5.52573,5.52735,13000000.0
2008-10-17 05:44:00,5.52705,5.52817,5.52652,5.52746,10000000.0
2008-10-17 05:45:00,5.52796,5.52858,5.52614,5.52777,9000000.0
2008-10-17 05:46:00,5.52764,5.52869,5.52601,5.52751,24000000.0
2008-10-17 05:47:00,5.5276,5.5285,5.52638,5.5285,16000000.0
2008-10-17 05:48:00,5.52863,5.52863,5.52532,5.52534,8000000.0
2008-10-17 05:49:00,5.52777,5.52777,5.52536,5.52536,7000000.0
2008-10-17 05:50:00,5.5263,5.52766,5.52548,5.5268,11000000.0
2008-10-17 05:51:00,5.52787,5.52855,5.52668,5.5276,18000000.0
2008-10-17 05:52:00,5.52761,5.52773,5.5262,5.52694,9000000.0
2008-10-17 05:53:00,5.5283,5.52868,5.52661,5.52868,15000000.0
2008-10-17 05:54:00,5.52752,5.52877,5.52615,5.52753,14000000.0
2008-10-17 05:55:00,5.52735,5.52735,5.52544,5.52644,15000000.0
2008-10-17 05:56:00,5.52215,5.52215,5.52195,5.52215,23000000.0
2008-10-17 05:57:00,5.52741,5.5281,5.52555,5.52667,17000000.0
2008-10-17 05:58:00,5.5258,5.52795,5.52553,5.52725,11000000.0
2008-10-17 05:59:00,5.5274,5.52831,5.52583,5.52583,13000000.0
2008-10-17 06:00:00,5.52688,5.52715,5.52493,5.52606,18000000.0
2008-10-17 06:01:00,5.5265,5.52767,5.52601,5.52642,9000000.0
2008-10-17 06:02:00,5.52529,5.5276,5.52398,5.5276,16000000.0
2008-10-17 06:03:00,5.52705,5.52785,5.52497,5.52755,12000000.0
2008-10-17 06:04:00,5.52676,5.52766,5.52559,5.52764,17000000.0
2008-10-17 06:05:00,5.52752,5.52828,5.52664,5.52828,11000000.0
2008-10-17 06:06:00,5.52826,5.52938,5.52611,5.52891,14000000.0
2008-10-17 06:07:00,5.52962,5.52962,5.52733,5.52854,13000000.0
2008-10-17 06:08:00,5.52862,5.52907,5.52698,5.52816,13000000.0
2008-10-17 06:09:00,5.52894,5.52894,5.52819,5.52819,11000000.0
2008-10-17 06:10:00,5.52849,5.52857,5.52739,5.52809,8000000.0
2008-10-17 06:11:00,5.52799,5.52982,5.52737,5.52895,17000000.0
2008-10-17 06:12:00,5.52959,5.52975,5.52779,5.52975,13000000.0
2008-10-17 06:13:00,5.53068,5.53068,5.52865,5.52959,13000000.0
2008-10-17 06:14:00,5.53052,5.53059,5.52892,5.52907,11000000.0
2008-10-17 06:15:00,5.53089,5.53089,5.52814,5.52898,16000000.0
2008-10-17 06:16:00,5.52979,5.52979,5.52703,5.52731,13000000.0
2008-10-17 06:17:00,5.52983,5.53066,5.52792,5.52961,18000000.0
2008-10-17 06:18:00,5.52767,5.52967,5.52694,5.52694,11000000.0
2008-10-17 06:19:00,5.52977,5.52977,5.52825,5.52885,7000000.0
2008-10-17 06:20:00,5.5285,5.5285,5.52334,5.52362,17000000.0
2008-10-17 06:21:00,5.52555,5.52585,5.52332,5.52505,13000000.0
2008-10-17 06:22:00,5.52468,5.52489,5.52204,5.52345,19000000.0
2008-10-17 06:23:00,5.52275,5.52403,5.52233,5.52327,19000000.0
2008-10-17 06:24:00,5.52397,5.52397,5.52245,5.5239,20000000.0
2008-10-17 06:25:00,5.52466,5.52556,5.52323,5.52441,8000000.0
2008-10-17 06:26:00,5.52401,5.52494,5.52227,5.52392,19000000.0
2008-10-17 06:27:00,5.52471,5.52471,5.52251,5.52312,12000000.0
2008-10-17 06:28:00,5.52443,5.52443,5.5225,5.52369,10000000.0
2008-10-17 06:29:00,5.52384,5.52384,5.52063,5.52198,10000000.0
2008-10-17 06:30:00,5.51867,5.52146,5.51723,5.51964,12000000.0
2008-10-17 06:31:00,5.51847,5.51924,5.51713,5.51819,15000000.0
2008-10-17 06:32:00,5.51803,5.51803,5.51553,5.51715,11000000.0
2008-10-17 06:33:00,5.51559,5.51739,5.51559,5.51739,13000000.0
2008-10-17 06:34:00,5.51712,5.51748,5.51577,5.51748,7000000.0
2008-10-17 06:35:00,5.51698,5.51835,5.51665,5.5183,11000000.0
2008-10-17 06:36:00,5.51925,5.51944,5.51703,5.51821,7000000.0
2008-10-17 06:37:00,5.51864,5.51864,5.51627,5.51655,9000000.0
2008-10-17 06:38:00,5.5186,5.51868,5.5153,5.51824,11000000.0
2008-10-17 06:39:00,5.51693,5.51917,5.51663,5.51793,14000000.0
2008-10-17 06:40:00,5.51647,5.51884,5.51647,5.51785,12000000.0
2008-10-17 06:41:00,5.51909,5.51909,5.51679,5.5182,17000000.0
2008-10-17 06:42:00,5.51878,5.51944,5.51797,5.5193,13000000.0
2008-10-17 06:43:00,5.51947,5.51947,5.51704,5.51803,11000000.0
2008-10-17 06:44:00,5.51838,5.51838,5.51592,5.51778,15000000.0
2008-10-17 06:45:00,5.51738,5.51738,5.51591,5.5169,10000000.0
2008-10-17 06:46:00,5.51706,5.51731,5.51513,5.51518,14000000.0
2008-10-17 06:47:00,5.51514,5.51601,5.51465,5.51586,10000000.0
2008-10-17 06:48:00,5.51633,5.51652,5.51473,5.51581,13000000.0
2008-10-17 06:49:00,5.51373,5.5169,5.51373,5.5169,15000000.0
2008-10-17 06:50:00,5.51691,5.51691,5.51446,5.51573,16000000.0
2008-10-17 06:51:00,5.51541,5.51613,5.5144,5.51613,14000000.0
2008-10-17 06:52:00,5.51586,5.51673,5.51517,5.51673,10000000.0
2008-10-17 06:53:00,5.51739,5.51739,5.51581,5.51723,12000000.0
2008-10-17 06:54:00,5.51718,5.51759,5.51566,5.51759,14000000.0
2008-10-17 06:55:00,5.51733,5.51879,5.51706,5.51833,18000000.0
2008-10-17 06:56:00,5.51792,5.51887,5.517,5.51866,19000000.0
2008-10-17 06:57:00,5.51836,5.51836,5.51655,5.51767,8000000.0
2008-10-17 06:58:00,5.51739,5.5176,5.51615,5.51702,10000000.0
2008-10-17 06:59:00,5.51676,5.51776,5.51435,5.51776,17000000.0
2008-10-17 07:00:00,5.51712,5.52428,5.51696,5.51953,11000000.0
2008-10-17 07:01:00,5.51751,5.51751,5.5136,5.51465,11000000.0
2008-10-17 07:02:00,5.5141,5.5141,5.51026,5.51232,13000000.0
2008-10-17 07:03:00,5.5115,5.51205,5.51011,5.51195,12000000.0
2008-10-17 07:04:00,5.51239,5.51291,5.50969,5.50999,18000000.0
2008-10-17 07:05:00,5.50917,5.51044,5.50889,5.50982,12000000.0
2008-10-17 07:06:00,5.51041,5.51063,5.50883,5.50991,15000000.0
2008-10-17 07:07:00,5.50991,5.51072,5.50931,5.50995,11000000.0
2008-10-17 07:08:00,5.50937,5.50949,5.50794,5.50949,9000000.0
2008-10-17 07:09:00,5.50985,5.51127,5.50865,5.51046,15000000.0
2008-10-17 07:10:00,5.51073,5.51073,5.50868,5.50988,19000000.0
2008-10-17 07:11:00,5.50981,5.51019,5.50854,5.50955,9000000.0
2008-10-17 07:12:00,5.50976,5.51113,5.509,5.50996,12000000.0
2008-10-17 07:13:00,5.51099,5.51128,5.50885,5.51066,19000000.0
2008-10-17 07:14:00,5.51022,5.51442,5.50961,5.51442,8000000.0
2008-10-17 07:15:00,5.51343,5.51432,5.51177,5.51432,16000000.0
2008-10-17 07:16:00,5.5123,5.51588,5.5123,5.51588,18000000.0
2008-10-17 07:17:00,5.51439,5.51573,5.51378,5.51518,22000000.0
2008-10-17 07:18:00,5.51559,5.51581,5.51333,5.51468,16000000.0
2008-10-17 07:19:00,5.51595,5.51595,5.51195,5.5126,17000000.0
2008-10-17 07:20:00,5.51408,5.51452,5.51229,5.51229,14000000.0
2008-10-17 07:21:00,5.51536,5.51672,5.51315,5.51672,16000000.0
2008-10-17 07:22:00,5.51718,5.51733,5.51522,5.51578,14000000.0
2008-10-17 07:23:00,5.51708,5.51708,5.51452,5.51647,17000000.0
2008-10-17 07:24:00,5.51743,5.51784,5.515,5.51676,9000000.0
2008-10-17 07:25:00,5.51708,5.51763,5.51443,5.51685,13000000.0
2008-10-17 07:26:00,5.51698,5.51714,5.51442,5.51582,13000000.0
2008-10-17 07:27:00,5.51677,5.51678,5.51512,5.51678,7000000.0
2008-10-17 07:28:00,5.51841,5.51965,5.51672,5.51809,18000000.0
2008-10-17 07:29:00,5.51888,5.51934,5.51732,5.5187,8000000.0
2008-10-17 07:30:00,5.51926,5.51988,5.51768,5.51921,16000000.0
2008-10-17 07:31:00,5.51959,5.52112,5.5172,5.5172,15000000.0
2008-10-17 07:32:00,5.51963,5.52171,5.5175,5.51998,13000000.0
2008-10-17 07:33:00,5.52374,5.52504,5.52006,5.52436,8000000.0
2008-10-17 07:34:00,5.52524,5.52524,5.52314,5.52314,11000000.0
2008-10-17 07:35:00,5.52514,5.52617,5.52297,5.52518,16000000.0
2008-10-17 07:36:00,5.52634,5.52799,5.5241,5.5241,11000000.0
2008-10-17 07:37:00,5.52531,5.52625,5.52348,5.52582,17000000.0
2008-10-17 07:38:00,5.52561,5.52568,5.52371,5.52412,9000000.0
2008-10-17 07:39:00,5.52504,5.52504,5.52221,5.52455,12000000.0
2008-10-17 07:40:00,5.52469,5.5263,5.52284,5.5263,14000000.0
2008-10-17 07:41:00,5.52652,5.52653,5.52382,5.5258,14000000.0
2008-10-17 07:42:00,5.52629,5.52629,5.52489,5.52557,8000000.0
2008-10-17 07:43:00,5.52494,5.5255,5.52309,5.5255,15000000.0
2008-10-17 07:44:00,5.52567,5.52739,5.5238,5.52727,13000000.0
2008-10-17 07:45:00,5.52724,5.52901,5.52633,5.52764,19000000.0
2008-10-17 07:46:00,5.52722,5.52883,5.52621,5.5273,11000000.0
2008-10-17 07:47:00,5.52526,5.52803,5.52513,5.52574,16000000.0
2008-10-17 07:48:00,5.52844,5.52844,5.52557,5.5266,9000000.0
2008-10-17 07:49:00,5.52908,5.52908,5.52594,5.52594,11000000.0
2008-10-17 07:50:00,5.52711,5.52771,5.52639,5.52708,11000000.0
2008-10-17 07:51:00,5.52793,5.52805,5.52589,5.52805,13000000.0
2008-10-17 07:52:00,5.52631,5.52702,5.52415,5.52582,14000000.0
2008-10-17 07:53:00,5.52501,5.52605,5.52423,5.5246,10000000.0
2008-10-17 07:54:00,5.52528,5.52529,5.52226,5.52456,17000000.0
2008-10-17 07:55:00,5.52508,5.52513,5.52335,5.52435,10000000.0
2008-10-17 07:56:00,5.52614,5.52614,5.52257,5.52451,11000000.0
2008-10-17 07:57:00,5.52182,5.52362,5.52179,5.52325,11000000.0
2008-10-17 07:58:00,5.5232,5.5232,5.51909,5.5194,24000000.0
2008-10-17 07:59:00,5.52197,5.52197,5.5193,5.51982,11000000.0
2008-10-17 08:00:00,5.51862,5.52017,5.51637,5.51785,14000000.0
2008-10-17 08:01:00,5.52212,5.52289,5.51982,5.52252,15000000.0
2008-10-17 08:02:00,5.52287,5.52375,5.52174,5.52324,16000000.0
2008-10-17 08:03:00,5.52341,5.52364,5.52188,5.52296,10000000.0
2008-10-17 08:04:00,5.52342,5.52403,5.5215,5.52387,13000000.0
2008-10-17 08:05:00,5.52279,5.52374,5.52041,5.52276,18000000.0
2008-10-17 08:06:00,5.52188,5.52274,5.51917,5.52092,14000000.0
2008-10-17 08:07:00,5.5194,5.51995,5.51725,5.51794,11000000.0
2008-10-17 08:08:00,5.51559,5.51745,5.51505,5.51691,19000000.0
2008-10-17 08:09:00,5.51683,5.51771,5.51554,5.51771,9000000.0
2008-10-17 08:10:00,5.51831,5.51831,5.51646,5.51745,8000000.0
2008-10-17 08:11:00,5.51793,5.51867,5.51568,5.51626,16000000.0
2008-10-17 08:12:00,5.5185,5.51869,5.51631,5.5184,16000000.0
2008-10-17 08:13:00,5.5203,5.52176,5.5183,5.52176,15000000.0
2008-10-17 08:14:00,5.52193,5.52335,5.521,5.52218,15000000.0
2008-10-17 08:15:00,5.52092,5.52258,5.5207,5.5207,14000000.0
2008-10-17 08:16:00,5.52112,5.52131,5.51814,5.51969,14000000.0
2008-10-17 08:17:00,5.51943,5.51943,5.51625,5.51656,15000000.0
2008-10-17 08:18:00,5.51617,5.5171,5.51617,5.51709,11000000.0
2008-10-17 08:19:00,5.51725,5.51964,5.5165,5.51954,16000000.0
2008-10-17 08:20:00,5.51873,5.51961,5.51775,5.51941,17000000.0
2008-10-17 08:21:00,5.51965,5.52101,5.51878,5.52041,15000000.0
2008-10-17 08:22:00,5.52011,5.52041,5.51837,5.51864,8000000.0
2008-10-17 08:23:00,5.51973,5.52061,5.51818,5.51924,15000000.0
2008-10-17 08:24:00,5.51913,5.51946,5.51797,5.51946,8000000.0
2008-10-17 08:25:00,5.51895,5.51895,5.51705,5.51838,17000000.0
2008-10-17 08:26:00,5.51666,5.51819,5.51666,5.51745,14000000.0
2008-10-17 08:27:00,5.51732,5.51743,5.51602,5.51602,9000000.0
2008-10-17 08:28:00,5.51735,5.51747,5.51639,5.51747,11000000.0
2008-10-17 08:29:00,5.51573,5.51615,5.51436,5.51436,15000000.0
2008-10-17 08:30:00,5.51569,5.51575,5.51428,5.51559,10000000.0
2008-10-17 08:31:00,5.51429,5.51429,5.51156,5.5137,17000000.0
2008-10-17 08:32:00,5.51245,5.51254,5.50989,5.51152,20000000.0
2008-10-17 08:33:00,5.51082,5.51125,5.50895,5.50973,7000000.0
2008-10-17 08:34:00,5.51017,5.51128,5.50969,5.51067,8000000.0
2008-10-17 08:35:00,5.51049,5.51132,5.50992,5.51037,19000000.0
2008-10-17 08:36:00,5.50995,5.51103,5.50959,5.50979,14000000.0
2008-10-17 08:37:00,5.51069,5.51116,5.50958,5.51104,12000000.0
2008-10-17 08:38:00,5.51138,5.51138,5.50968,5.51039,13000000.0
2008-10-17 08:39:00,5.51175,5.51398,5.51093,5.5131,14000000.0
2008-10-17 08:40:00,5.51432,5.51477,5.51296,5.51408,12000000.0
2008-10-17 08:41:00,5.513,5.51475,5.513,5.51358,11000000.0
2008-10-17 08:42:00,5.51576,5.51742,5.5149,5.51611,18000000.0
2008-10-17 08:43:00,5.51773,5.51802,5.51658,5.51802,8000000.0
2008-10-17 08:44:00,5.5164,5.5192,5.51574,5.51886,12000000.0
2008-10-17 08:45:00,5.51915,5.52086,5.51878,5.52007,20000000.0
2008-10-17 08:46:00,5.52001,5.52122,5.5195,5.52066,10000000.0
2008-10-17 08:47:00,5.52065,5.5214,5.51877,5.52031,13000000.0
2008-10-17 08:48:00,5.51916,5.51981,5.5178,5.5178,16000000.0
2008-10-17 08:49:00,5.51687,5.51952,5.51678,5.51952,9000000.0
2008-10-17 08:50:00,5.51899,5.52012,5.51868,5.52007,17000000.0
2008-10-17 08:51:00,5.52105,5.52157,5.52023,5.52077,8000000.0
2008-10-17 08:52:00,5.52028,5.52202,5.51962,5.52037,20000000.0
2008-10-17 08:53:00,5.521,5.52284,5.52091,5.52104,16000000.0
2008-10-17 08:54:00,5.52146,5.5232,5.52129,5.52133,15000000.0
2008-10-17 08:55:00,5.52184,5.52184,5.51911,5.51927,12000000.0
2008-10-17 08:56:00,5.51967,5.52167,5.51907,5.52078,14000000.0
2008-10-17 08:57:00,5.52205,5.52297,5.52155,5.52169,14000000.0
2008-10-17 08:58:00,5.52263,5.52331,5.52175,5.52229,15000000.0
2008-10-17 08:59:00,5.5226,5.52277,5.52086,5.52244,15000000.0
2008-10-17 09:00:00,5.52102,5.52307,5.52102,5.5222,14000000.0
2008-10-17 09:01:00,5.52298,5.52373,5.5207,5.52234,14000000.0
2008-10-17 09:02:00,5.5237,5.52703,5.52362,5.52657,17000000.0
2008-10-17 09:03:00,5.52753,5.52753,5.5249,5.52619,16000000.0
2008-10-17 09:04:00,5.52616,5.52737,5.5259,5.5259,10000000.0
2008-10-17 09:05:00,5.52724,5.52972,5.52592,5.52972,14000000.0
2008-10-17 09:06:00,5.52962,5.53011,5.52637,5.52703,14000000.0
2008-10-17 09:07:00,5.52724,5.52819,5.52481,5.52529,9000000.0
2008-10-17 09:08:00,5.52665,5.52665,5.52434,5.52469,17000000.0
2008-10-17 09:09:00,5.52416,5.52498,5.52346,5.52498,9000000.0
2008-10-17 09:10:00,5.52625,5.52723,5.52554,5.52723,12000000.0
2008-10-17 09:11:00,5.52654,5.52744,5.52574,5.52744,15000000.0
2008-10-17 09:12:00,5.52701,5.52701,5.52561,5.52585,14000000.0
2008-10-17 09:13:00,5.52623,5.52623,5.52344,5.52344,12000000.0
2008-10-17 09:14:00,5.52454,5.52522,5.52264,5.52522,13000000.0
2008-10-17 09:15:00,5.52523,5.52523,5.52119,5.52279,13000000.0
2008-10-17 09:16:00,5.52333,5.52386,5.5212,5.523,10000000.0
2008-10-17 09:17:00,5.52291,5.52393,5.52243,5.52312,14000000.0
2008-10-17 09:18:00,5.52231,5.52342,5.52127,5.52214,16000000.0
2008-10-17 09:19:00,5.52183,5.52312,5.52106,5.52106,14000000.0
2008-10-17 09:20:00,5.52195,5.52289,5.52103,5.52266,11000000.0
2008-10-17 09:21:00,5.52224,5.52441,5.52195,5.52441,11000000.0
2008-10-17 09:22:00,5.52215,5.52323,5.52045,5.52267,18000000.0
2008-10-17 09:23:00,5.52201,5.52267,5.51932,5.52231,18000000.0
2008-10-17 09:24:00,5.5227,5.52351,5.52122,5.52232,18000000.0
2008-10-17 09:25:00,5.52265,5.52303,5.52111,5.52264,13000000.0
2008-10-17 09:26:00,5.52207,5.52265,5.52089,5.52253,13000000.0
2008-10-17 09:27:00,5.52211,5.52211,5.5203,5.52174,11000000.0
2008-10-17 09:28:00,5.52169,5.5218,5.5194,5.52093,12000000.0
2008-10-17 09:29:00,5.51998,5.52049,5.51804,5.52,16000000.0
2008-10-17 09:30:00,5.521,5.52106,5.51915,5.51915,11000000.0
2008-10-17 09:31:00,5.5213,5.52391,5.5204,5.52391,13000000.0
2008-10-17 09:32:00,5.52235,5.52326,5.52152,5.52186,14000000.0
2008-10-17 09:33:00,5.52251,5.52251,5.52092,5.52092,16000000.0
2008-10-17 09:34:00,5.522,5.52233,5.521,5.52233,13000000.0
2008-10-17 09:35:00,5.52246,5.52274,5.52192,5.52224,9000000.0
2008-10-17 09:36:00,5.52367,5.52491,5.52268,5.52406,7000000.0
2008-10-17 09:37:00,5.52588,5.52701,5.52435,5.52578,14000000.0
2008-10-17 09:38:00,5.52642,5.52779,5.52417,5.52682,18000000.0
2008-10-17 09:39:00,5.52687,5.52687,5.52422,5.52484,15000000.0
2008-10-17 09:40:00,5.52527,5.52527,5.52343,5.52452,10000000.0
2008-10-17 09:41:00,5.52488,5.5257,5.52413,5.52413,14000000.0
2008-10-17 09:42:00,5.52524,5.52628,5.52476,5.52592,18000000.0
2008-10-17 09:43:00,5.5252,5.52562,5.52444,5.52562,9000000.0
2008-10-17 09:44:00,5.52516,5.52535,5.52436,5.52465,10000000.0
2008-10-17 09:45:00,5.52449,5.52517,5.52396,5.52396,10000000.0
2008-10-17 09:46:00,5.52496,5.52565,5.52338,5.52493,14000000.0
2008-10-17 09:47:00,5.52461,5.52497,5.52339,5.52463,11000000.0
2008-10-17 09:48:00,5.52379,5.5273,5.52379,5.5273,10000000.0
2008-10-17 09:49:00,5.52783,5.52813,5.52698,5.52794,13000000.0
2008-10-17 09:50:00,5.52793,5.52839,5.52558,5.52805,12000000.0
2008-10-17 09:51:00,5.52923,5.53175,5.52892,5.53107,18000000.0
2008-10-17 09:52:00,5.53001,5.53001,5.52722,5.52916,12000000.0
2008-10-17 09:53:00,5.52864,5.52923,5.52741,5.52789,18000000.0
2008-10-17 09:54:00,5.52912,5.53001,5.52701,5.52937,13000000.0
2008-10-17 09:55:00,5.52957,5.53489,5.5295,5.53489,14000000.0
2008-10-17 09:56:00,5.53564,5.53646,5.53317,5.53505,16000000.0
2008-10-17 09:57:00,5.53474,5.53557,5.53319,5.53557,17000000.0
2008-10-17 09:58:00,5.53546,5.53602,5.53423,5.53587,18000000.0
2008-10-17 09:59:00,5.53448,5.536,5.53434,5.53558,7000000.0
2008-10-17 10:00:00,5.53588,5.53779,5.53463,5.53684,13000000.0
2008-10-17 10:01:00,5.53842,5.53958,5.53796,5.53861,15000000.0
2008-10-17 10:02:00,5.54051,5.54157,5.54005,5.54017,10000000.0
2008-10-17 10:03:00,5.54075,5.54081,5.5374,5.53863,15000000.0
2008-10-17 10:04:00,5.53794,5.53816,5.53487,5.53816,13000000.0
2008-10-17 10:05:00,5.53686,5.54061,5.5365,5.53936,16000000.0
2008-10-17 10:06:00,5.53964,5.53964,5.53692,5.53851,16000000.0
2008-10-17 10:07:00,5.53781,5.53838,5.5345,5.53527,24000000.0
2008-10-17 10:08:00,5.53564,5.53732,5.53434,5.53706,13000000.0
2008-10-17 10:09:00,5.53754,5.53754,5.53426,5.53549,17000000.0
2008-10-17 10:10:00,5.53268,5.5348,5.53143,5.53391,14000000.0
2008-10-17 10:11:00,5.53413,5.53708,5.53412,5.53647,14000000.0
2008-10-17 10:12:00,5.53646,5.53648,5.53415,5.53507,9000000.0
2008-10-17 10:13:00,5.53386,5.53585,5.53386,5.53567,13000000.0
2008-10-17 10:14:00,5.53565,5.53603,5.53463,5.5356,10000000.0
2008-10-17 10:15:00,5.53541,5.53572,5.53386,5.53386,19000000.0
2008-10-17 10:16:00,5.53354,5.53563,5.53272,5.5337,11000000.0
2008-10-17 10:17:00,5.534,5.534,5.5324,5.53266,13000000.0
2008-10-17 10:18:00,5.53394,5.53591,5.53262,5.53526,21000000.0
2008-10-17 10:19:00,5.53511,5.53623,5.53432,5.53468,12000000.0
2008-10-17 10:20:00,5.53551,5.53682,5.53515,5.53677,8000000.0
2008-10-17 10:21:00,5.53639,5.54036,5.53639,5.54012,17000000.0
2008-10-17 10:22:00,5.54002,5.54203,5.539,5.54142,15000000.0
2008-10-17 10:23:00,5.54141,5.54141,5.53889,5.54004,11000000.0
2008-10-17 10:24:00,5.5405,5.5405,5.53837,5.53837,13000000.0
2008-10-17 10:25:00,5.53883,5.53958,5.53773,5.53831,14000000.0
2008-10-17 10:26:00,5.53752,5.53927,5.53732,5.53896,10000000.0
2008-10-17 10:27:00,5.538,5.53849,5.53704,5.53776,9000000.0
2008-10-17 10:28:00,5.53715,5.53823,5.53699,5.53778,11000000.0
2008-10-17 10:29:00,5.53713,5.53848,5.53578,5.53694,19000000.0
2008-10-17 10:30:00,5.53602,5.53673,5.53503,5.53632,11000000.0
2008-10-17 10:31:00,5.53583,5.536,5.53374,5.53428,15000000.0
2008-10-17 10:32:00,5.53493,5.53518,5.53447,5.53516,9000000.0
2008-10-17 10:33:00,5.53544,5.53567,5.53328,5.5342,16000000.0
2008-10-17 10:34:00,5.53406,5.53557,5.53305,5.53557,11000000.0
2008-10-17 10:35:00,5.53598,5.5365,5.53478,5.53619,9000000.0
2008-10-17 10:36:00,5.53741,5.53769,5.53534,5.53694,13000000.0
2008-10-17 10:37:00,5.53478,5.53607,5.53405,5.53509,14000000.0
2008-10-17 10:38:00,5.53492,5.53544,5.53396,5.53521,7000000.0
2008-10-17 10:39:00,5.53516,5.53609,5.53402,5.53543,12000000.0
2008-10-17 10:40:00,5.53509,5.53509,5.53237,5.53286,17000000.0
2008-10-17 10:41:00,5.53274,5.53341,5.53229,5.53248,15000000.0
2008-10-17 10:42:00,5.53393,5.53449,5.53169,5.53272,13000000.0
2008-10-17 10:43:00,5.53186,5.53251,5.53073,5.53159,15000000.0
2008-10-17 10:44:00,5.5296,5.53101,5.52868,5.52922,11000000.0
2008-10-17 10:45:00,5.52867,5.53005,5.52815,5.52827,17000000.0
2008-10-17 10:46:00,5.52989,5.53201,5.52961,5.532,9000000.0
2008-10-17 10:47:00,5.53028,5.53165,5.53008,5.53141,9000000.0
2008-10-17 10:48:00,5.53216,5.5322,5.53089,5.53216,11000000.0
2008-10-17 10:49:00,5.53165,5.53197,5.53067,5.53187,11000000.0
2008-10-17 10:50:00,5.53185,5.53185,5.53011,5.53011,16000000.0
2008-10-17 10:51:00,5.5308,5.53168,5.53003,5.53165,21000000.0
2008-10-17 10:52:00,5.53204,5.53306,5.53095,5.53245,8000000.0
2008-10-17 10:53:00,5.53363,5.53505,5.53256,5.53505,12000000.0
2008-10-17 10:54:00,5.535,5.53534,5.53403,5.53534,16000000.0
2008-10-17 10:55:00,5.53422,5.53564,5.53422,5.53453,13000000.0
2008-10-17 10:56:00,5.53541,5.53543,5.53274,5.53378,16000000.0
2008-10-17 10:57:00,5.53331,5.53652,5.53298,5.53652,10000000.0
2008-10-17 10:58:00,5.53728,5.54013,5.53616,5.53888,12000000.0
2008-10-17 10:59:00,5.53994,5.53994,5.53604,5.53654,11000000.0
2008-10-17 11:00:00,5.53456,5.53709,5.53456,5.53709,13000000.0
2008-10-17 11:01:00,5.53707,5.53707,5.53345,5.53447,9000000.0
2008-10-17 11:02:00,5.53475,5.53475,5.53287,5.53395,8000000.0
2008-10-17 11:03:00,5.53397,5.53397,5.53158,5.53246,10000000.0
2008-10-17 11:04:00,5.53344,5.53568,5.53268,5.53401,12000000.0
2008-10-17 11:05:00,5.53354,5.53411,5.53123,5.53123,11000000.0
2008-10-17 11:06:00,5.53266,5.53302,5.5311,5.53239,8000000.0
2008-10-17 11:07:00,5.53231,5.53251,5.53121,5.53151,14000000.0
2008-10-17 11:08:00,5.52993,5.53171,5.52993,5.53012,18000000.0
2008-10-17 11:09:00,5.53201,5.53364,5.53051,5.53364,15000000.0
2008-10-17 11:10:00,5.53447,5.53664,5.53369,5.53664,12000000.0
2008-10-17 11:11:00,5.53532,5.53681,5.53523,5.53647,11000000.0
2008-10-17 11:12:00,5.53533,5.53867,5.53533,5.53776,8000000.0
2008-10-17 11:13:00,5.5368,5.53921,5.5368,5.5389,15000000.0
2008-10-17 11:14:00,5.53896,5.53973,5.5385,5.53872,13000000.0
2008-10-17 11:15:00,5.54004,5.54193,5.53964,5.54073,20000000.0
2008-10-17 11:16:00,5.54054,5.54426,5.54054,5.54426,15000000.0
2008-10-17 11:17:00,5.54287,5.54535,5.54285,5.54319,18000000.0
2008-10-17 11:18:00,5.54392,5.54435,5.5419,5.54273,20000000.0
2008-10-17 11:19:00,5.5404,5.54298,5.5404,5.54107,13000000.0
2008-10-17 11:20:00,5.54136,5.54238,5.54035,5.54238,20000000.0
2008-10-17 11:21:00,5.54139,5.5436,5.54065,5.54228,18000000.0
2008-10-17 11:22:00,5.54587,5.55012,5.54419,5.54533,18000000.0
2008-10-17 11:23:00,5.54718,5.54722,5.54558,5.54651,13000000.0
2008-10-17 11:24:00,5.54673,5.54886,5.54618,5.54843,9000000.0
2008-10-17 11:25:00,5.54841,5.54841,5.54527,5.5463,8000000.0
2008-10-17 11:26:00,5.54488,5.54574,5.54376,5.54417,8000000.0
2008-10-17 11:27:00,5.54308,5.54692,5.54308,5.54692,7000000.0
2008-10-17 11:28:00,5.54747,5.54747,5.54534,5.54603,14000000.0
2008-10-17 11:29:00,5.54635,5.54635,5.54306,5.54363,16000000.0
2008-10-17 11:30:00,5.54349,5.54462,5.54327,5.54409,7000000.0
2008-10-17 11:31:00,5.54278,5.54313,5.54104,5.54218,15000000.0
2008-10-17 11:32:00,5.54262,5.54271,5.54057,5.5418,10000000.0
2008-10-17 11:33:00,5.54012,5.54279,5.53998,5.54279,8000000.0
2008-10-17 11:34:00,5.54238,5.54345,5.54138,5.54299,11000000.0
2008-10-17 11:35:00,5.54318,5.54323,5.54109,5.54275,15000000.0
2008-10-17 11:36:00,5.54056,5.54265,5.54009,5.54211,14000000.0
2008-10-17 11:37:00,5.54284,5.54305,5.54192,5.54258,11000000.0
2008-10-17 11:38:00,5.54162,5.54215,5.54105,5.5415,12000000.0
2008-10-17 11:39:00,5.54166,5.5425,5.54094,5.54094,13000000.0
2008-10-17 11:40:00,5.54263,5.54269,5.54174,5.54268,8000000.0
2008-10-17 11:41:00,5.54185,5.54234,5.53933,5.54058,13000000.0
2008-10-17 11:42:00,5.53902,5.54149,5.53865,5.54102,18000000.0
2008-10-17 11:43:00,5.54019,5.54066,5.53871,5.53939,13000000.0
2008-10-17 11:44:00,5.54043,5.54048,5.53898,5.54033,14000000.0
2008-10-17 11:45:00,5.54172,5.543,5.54019,5.54271,12000000.0
2008-10-17 11:46:00,5.54097,5.542,5.53958,5.53984,14000000.0
2008-10-17 11:47:00,5.54019,5.5421,5.53937,5.54172,15000000.0
2008-10-17 11:48:00,5.54062,5.54087,5.53917,5.54009,9000000.0
2008-10-17 11:49:00,5.53969,5.5403,5.53808,5.54021,14000000.0
2008-10-17 11:50:00,5.54022,5.54166,5.53859,5.53991,17000000.0
2008-10-17 11:51:00,5.53866,5.53943,5.53772,5.53889,15000000.0
2008-10-17 11:52:00,5.53907,5.53907,5.53679,5.53736,15000000.0
2008-10-17 11:53:00,5.53802,5.53809,5.53625,5.53778,14000000.0
2008-10-17 11:54:00,5.53798,5.53948,5.53755,5.53946,9000000.0
2008-10-17 11:55:00,5.53763,5.54087,5.53763,5.53895,11000000.0
2008-10-17 11:56:00,5.54007,5.54105,5.53962,5.54041,13000000.0
2008-10-17 11:57:00,5.53924,5.54173,5.53924,5.54115,13000000.0
2008-10-17 11:58:00,5.53963,5.54112,5.5388,5.54112,12000000.0
2008-10-17 11:59:00,5.54173,5.54267,5.54047,5.54267,12000000.0
2008-10-17 12:00:00,5.5427,5.54305,5.54114,5.54305,12000000.0
2008-10-17 12:01:00,5.54346,5.54372,5.5415,5.5421,22000000.0
2008-10-17 12:02:00,5.5435,5.5435,5.54152,5.54261,10000000.0
2008-10-17 12:03:00,5.54301,5.54453,5.54189,5.54194,18000000.0
2008-10-17 12:04:00,5.54328,5.54402,5.54277,5.54399,12000000.0
2008-10-17 12:05:00,5.54296,5.54623,5.54296,5.54623,15000000.0
2008-10-17 12:06:00,5.54543,5.54679,5.54424,5.54605,14000000.0
2008-10-17 12:07:00,5.5443,5.54633,5.54365,5.54602,15000000.0
2008-10-17 12:08:00,5.54581,5.55009,5.54581,5.54816,19000000.0
2008-10-17 12:09:00,5.54844,5.55012,5.54841,5.54885,12000000.0
2008-10-17 12:10:00,5.55173,5.55287,5.55042,5.5518,23000000.0
2008-10-17 12:11:00,5.55223,5.55343,5.55097,5.55166,21000000.0
2008-10-17 12:12:00,5.55415,5.55561,5.55274,5.55561,9000000.0
2008-10-17 12:13:00,5.5557,5.55762,5.55438,5.55742,13000000.0
2008-10-17 12:14:00,5.55723,5.55723,5.5532,5.5542,15000000.0
2008-10-17 12:15:00,5.55233,5.5542,5.55233,5.55367,14000000.0
2008-10-17 12:16:00,5.55179,5.55437,5.55179,5.55259,16000000.0
2008-10-17 12:17:00,5.55308,5.55308,5.55122,5.5525,13000000.0
2008-10-17 12:18:00,5.55239,5.55321,5.55164,5.55164,9000000.0
2008-10-17 12:19:00,5.55247,5.55303,5.55148,5.55167,10000000.0
2008-10-17 12:20:00,5.55275,5.55392,5.55218,5.55392,7000000.0
2008-10-17 12:21:00,5.5522,5.55399,5.5516,5.55207,13000000.0
2008-10-17 12:22:00,5.55124,5.55181,5.54902,5.55076,10000000.0
2008-10-17 12:23:00,5.55137,5.55276,5.54981,5.55232,10000000.0
2008-10-17 12:24:00,5.55291,5.55432,5.55131,5.55255,12000000.0
2008-10-17 12:25:00,5.55259,5.55371,5.55127,5.55247,12000000.0
2008-10-17 12:26:00,5.55243,5.55281,5.55066,5.55082,20000000.0
2008-10-17 12:27:00,5.55088,5.55287,5.55019,5.55206,12000000.0
2008-10-17 12:28:00,5.5524,5.55288,5.55125,5.55188,14000000.0
2008-10-17 12:29:00,5.55407,5.55531,5.55319,5.55531,10000000.0
2008-10-17 12:30:00,5.55615,5.55656,5.55444,5.55646,19000000.0
2008-10-17 12:31:00,5.55635,5.55656,5.55419,5.55419,11000000.0
2008-10-17 12:32:00,5.55645,5.55651,5.55419,5.55532,10000000.0
2008-10-17 12:33:00,5.55448,5.55481,5.55342,5.55479,15000000.0
2008-10-17 12:34:00,5.55459,5.55492,5.55309,5.55309,16000000.0
2008-10-17 12:35:00,5.55372,5.55489,5.55349,5.5544,10000000.0
2008-10-17 12:36:00,5.55532,5.55568,5.55341,5.5538,11000000.0
2008-10-17 12:37:00,5.55449,5.55483,5.55308,5.55444,10000000.0
2008-10-17 12:38:00,5.55492,5.55541,5.55338,5.55482,14000000.0
2008-10-17 12:39:00,5.55493,5.55616,5.55408,5.55583,14000000.0
2008-10-17 12:40:00,5.55601,5.55722,5.55519,5.55715,11000000.0
2008-10-17 12:41:00,5.55674,5.5574,5.55515,5.5565,12000000.0
2008-10-17 12:42:00,5.55595,5.5573,5.55477,5.55579,14000000.0
2008-10-17 12:43:00,5.55761,5.55761,5.55603,5.55665,15000000.0
2008-10-17 12:44:00,5.55659,5.55735,5.55514,5.55649,16000000.0
2008-10-17 12:45:00,5.55505,5.55589,5.55365,5.55473,10000000.0
2008-10-17 12:46:00,5.55446,5.55505,5.5532,5.55423,12000000.0
2008-10-17 12:47:00,5.55469,5.55825,5.55469,5.55734,13000000.0
2008-10-17 12:48:00,5.5584,5.5584,5.55585,5.55665,12000000.0
2008-10-17 12:49:00,5.55762,5.55762,5.55574,5.55698,14000000.0
2008-10-17 12:50:00,5.55631,5.55634,5.55407,5.55407,9000000.0
2008-10-17 12:51:00,5.55512,5.55559,5.55456,5.55557,10000000.0
2008-10-17 12:52:00,5.55511,5.55573,5.55426,5.55573,22000000.0
2008-10-17 12:53:00,5.55482,5.55662,5.55472,5.55637,14000000.0
2008-10-17 12:54:00,5.55528,5.55733,5.55528,5.55714,13000000.0
2008-10-17 12:55:00,5.55733,5.55804,5.55548,5.55705,21000000.0
2008-10-17 12:56:00,5.55765,5.55826,5.55619,5.55789,18000000.0
2008-10-17 12:57:00,5.55575,5.55976,5.55575,5.55976,7000000.0
2008-10-17 12:58:00,5.55979,5.55979,5.55537,5.55537,12000000.0
2008-10-17 12:59:00,5.55597,5.55619,5.5548,5.55616,18000000.0
2008-10-17 13:00:00,5.55623,5.55623,5.55445,5.5556,14000000.0
2008-10-17 13:01:00,5.553,5.55522,5.55274,5.55432,11000000.0
2008-10-17 13:02:00,5.55286,5.55286,5.55008,5.55146,15000000.0
2008-10-17 13:03:00,5.5518,5.55245,5.55101,5.55168,15000000.0
2008-10-17 13:04:00,5.55185,5.5534,5.55157,5.55174,16000000.0
2008-10-17 13:05:00,5.55186,5.55289,5.55171,5.55253,9000000.0
2008-10-17 13:06:00,5.55249,5.55365,5.55133,5.55133,13000000.0
2008-10-17 13:07:00,5.55318,5.55394,5.55154,5.55352,13000000.0
2008-10-17 13:08:00,5.55193,5.55347,5.55174,5.55347,10000000.0
2008-10-17 13:09:00,5.55296,5.5535,5.55189,5.55324,15000000.0
2008-10-17 13:10:00,5.55276,5.55324,5.55148,5.55152,12000000.0
2008-10-17 13:11:00,5.55214,5.55489,5.55214,5.55363,12000000.0
2008-10-17 13:12:00,5.55256,5.55343,5.55228,5.55308,12000000.0
2008-10-17 13:13:00,5.55286,5.55369,5.55217,5.55369,11000000.0
2008-10-17 13:14:00,5.55387,5.55613,5.55345,5.55463,9000000.0
2008-10-17 13:15:00,5.55639,5.55662,5.55316,5.55435,15000000.0
2008-10-17 13:16:00,5.55478,5.55669,5.5535,5.55575,15000000.0
2008-10-17 13:17:00,5.55599,5.55599,5.55345,5.55404,17000000.0
2008-10-17 13:18:00,5.55487,5.55515,5.55345,5.55399,15000000.0
2008-10-17 13:19:00,5.55619,5.55667,5.55417,5.55417,15000000.0
2008-10-17 13:20:00,5.55413,5.55555,5.55384,5.55502,19000000.0
2008-10-17 13:21:00,5.55533,5.55623,5.55451,5.5556,10000000.0
2008-10-17 13:22:00,5.55529,5.55536,5.55307,5.55307,8000000.0
2008-10-17 13:23:00,5.55531,5.55582,5.55341,5.55418,15000000.0
2008-10-17 13:24:00,5.55363,5.55407,5.55239,5.5532,11000000.0
2008-10-17 13:25:00,5.5537,5.55385,5.5519,5.55214,9000000.0
2008-10-17 13:26:00,5.55338,5.55409,5.55254,5.55327,8000000.0
2008-10-17 13:27:00,5.5536,5.55452,5.55227,5.55313,15000000.0
2008-10-17 13:28:00,5.5531,5.55317,5.55136,5.55301,17000000.0
2008-10-17 13:29:00,5.55331,5.55405,5.5524,5.55405,11000000.0
2008-10-17 13:30:00,5.55556,5.55656,5.55355,5.55656,21000000.0
2008-10-17 13:31:00,5.55554,5.55591,5.55333,5.55591,11000000.0
2008-10-17 13:32:00,5.55667,5.55685,5.5535,5.5535,10000000.0
2008-10-17 13:33:00,5.55433,5.55433,5.55205,5.55231,8000000.0
2008-10-17 13:34:00,5.55099,5.55233,5.55033,5.55033,15000000.0
2008-10-17 13:35:00,5.55185,5.55248,5.55069,5.5518,13000000.0
2008-10-17 13:36:00,5.55234,5.55234,5.55068,5.55068,11000000.0
2008-10-17 13:37:00,5.55163,5.55257,5.55116,5.55257,8000000.0
2008-10-17 13:38:00,5.55295,5.55376,5.55164,5.55232,13000000.0
2008-10-17 13:39:00,5.55336,5.55387,5.55238,5.55357,7000000.0
2008-10-17 13:40:00,5.55408,5.55495,5.55244,5.55409,12000000.0
2008-10-17 13:41:00,5.55391,5.55521,5.55209,5.55283,15000000.0
2008-10-17 13:42:00,5.55248,5.55361,5.54995,5.5508,22000000.0
2008-10-17 13:43:00,5.55149,5.55159,5.54978,5.54978,13000000.0
2008-10-17 13:44:00,5.54979,5.55139,5.54967,5.55083,14000000.0
2008-10-17 13:45:00,5.54932,5.55084,5.54828,5.55084,7000000.0
2008-10-17 13:46:00,5.5509,5.55144,5.54931,5.54931,11000000.0
2008-10-17 13:47:00,5.5504,5.55221,5.55023,5.55023,11000000.0
2008-10-17 13:48:00,5.55144,5.55248,5.55019,5.55248,14000000.0
2008-10-17 13:49:00,5.55236,5.55241,5.55074,5.55131,13000000.0
2008-10-17 13:50:00,5.55172,5.55172,5.54861,5.54903,12000000.0
2008-10-17 13:51:00,5.55004,5.55012,5.54879,5.54996,11000000.0
2008-10-17 13:52:00,5.55011,5.55112,5.54924,5.55112,9000000.0
2008-10-17 13:53:00,5.55109,5.55167,5.54987,5.55046,11000000.0
2008-10-17 13:54:00,5.55196,5.55196,5.55,5.55124,17000000.0
2008-10-17 13:55:00,5.55095,5.55154,5.54997,5.55109,22000000.0
2008-10-17 13:56:00,5.55081,5.55172,5.54978,5.55171,13000000.0
2008-10-17 13:57:00,5.5491,5.55042,5.54811,5.54883,19000000.0
2008-10-17 13:58:00,5.54724,5.54901,5.54715,5.54861,11000000.0
2008-10-17 13:59:00,5.54716,5.54808,5.54653,5.54777,7000000.0
2008-10-17 14:00:00,5.54737,5.54845,5.54721,5.54845,9000000.0
2008-10-17 14:01:00,5.54795,5.54916,5.54737,5.54854,7000000.0
2008-10-17 14:02:00,5.54994,5.55064,5.54797,5.5505,13000000.0
2008-10-17 14:03:00,5.55154,5.55184,5.5497,5.55093,17000000.0
2008-10-17 14:04:00,5.55257,5.55426,5.55087,5.55306,13000000.0
2008-10-17 14:05:00,5.55505,5.55566,5.55366,5.55429,8000000.0
2008-10-17 14:06:00,5.55586,5.55614,5.55262,5.55331,10000000.0
2008-10-17 14:07:00,5.55393,5.55431,5.55276,5.55396,10000000.0
2008-10-17 14:08:00,5.55454,5.55839,5.55318,5.55839,14000000.0
2008-10-17 14:09:00,5.5587,5.5587,5.55478,5.555,16000000.0
2008-10-17 14:10:00,5.55391,5.55645,5.55271,5.55416,12000000.0
2008-10-17 14:11:00,5.55321,5.55489,5.552,5.55397,14000000.0
2008-10-17 14:12:00,5.55344,5.55444,5.55255,5.55298,13000000.0
2008-10-17 14:13:00,5.55223,5.55342,5.55223,5.55342,11000000.0
2008-10-17 14:14:00,5.55271,5.55484,5.55194,5.5527,14000000.0
2008-10-17 14:15:00,5.55407,5.55407,5.54935,5.55138,11000000.0
2008-10-17 14:16:00,5.55182,5.55216,5.55051,5.55067,11000000.0
2008-10-17 14:17:00,5.55114,5.55182,5.54982,5.55043,14000000.0
2008-10-17 14:18:00,5.55182,5.55182,5.5501,5.55095,11000000.0
2008-10-17 14:19:00,5.55131,5.55215,5.55068,5.55093,8000000.0
2008-10-17 14:20:00,5.55139,5.55212,5.55047,5.55212,10000000.0
2008-10-17 14:21:00,5.55116,5.55306,5.55116,5.55139,14000000.0
2008-10-17 14:22:00,5.55193,5.55261,5.55013,5.55147,17000000.0
2008-10-17 14:23:00,5.55068,5.55352,5.55025,5.55302,8000000.0
2008-10-17 14:24:00,5.55366,5.55366,5.55192,5.55263,16000000.0
2008-10-17 14:25:00,5.55264,5.55328,5.55189,5.55323,11000000.0
2008-10-17 14:26:00,5.55313,5.55371,5.55198,5.55244,14000000.0
2008-10-17 14:27:00,5.55363,5.55363,5.54988,5.55049,8000000.0
2008-10-17 14:28:00,5.5505,5.55051,5.54924,5.55016,11000000.0
2008-10-17 14:29:00,5.55009,5.55009,5.54884,5.54939,11000000.0
2008-10-17 14:30:00,5.54864,5.55189,5.54864,5.55023,14000000.0
2008-10-17 14:31:00,5.55027,5.55111,5.54772,5.54801,15000000.0
2008-10-17 14:32:00,5.54915,5.55112,5.54887,5.55077,9000000.0
2008-10-17 14:33:00,5.55251,5.55583,5.55164,5.55381,12000000.0
2008-10-17 14:34:00,5.55299,5.55404,5.55025,5.5517,12000000.0
2008-10-17 14:35:00,5.55118,5.55244,5.55063,5.55183,18000000.0
2008-10-17 14:36:00,5.55188,5.55316,5.551,5.55118,12000000.0
2008-10-17 14:37:00,5.55218,5.55218,5.5481,5.55054,12000000.0
2008-10-17 14:38:00,5.5501,5.55026,5.54804,5.55026,24000000.0
2008-10-17 14:39:00,5.54999,5.55134,5.5494,5.55086,12000000.0
2008-10-17 14:40:00,5.54958,5.55126,5.54753,5.54787,15000000.0
2008-10-17 14:41:00,5.54686,5.5489,5.54602,5.54817,17000000.0
2008-10-17 14:42:00,5.54791,5.54817,5.54675,5.5481,15000000.0
2008-10-17 14:43:00,5.54889,5.54889,5.54712,5.54712,9000000.0
2008-10-17 14:44:00,5.54853,5.54941,5.54808,5.54941,7000000.0
2008-10-17 14:45:00,5.54983,5.55006,5.54757,5.5495,17000000.0
2008-10-17 14:46:00,5.54937,5.54937,5.5465,5.54824,14000000.0
2008-10-17 14:47:00,5.54703,5.54923,5.54703,5.54814,16000000.0
2008-10-17 14:48:00,5.54735,5.54756,5.54412,5.54606,12000000.0
2008-10-17 14:49:00,5.54642,5.54695,5.54547,5.54614,20000000.0
2008-10-17 14:50:00,5.54533,5.5469,5.54282,5.54647,12000000.0
2008-10-17 14:51:00,5.54555,5.54615,5.5418,5.54269,12000000.0
2008-10-17 14:52:00,5.54182,5.54376,5.54005,5.54231,22000000.0
2008-10-17 14:53:00,5.54072,5.54386,5.54072,5.54215,17000000.0
2008-10-17 14:54:00,5.54223,5.54281,5.54027,5.54223,14000000.0
2008-10-17 14:55:00,5.54172,5.54233,5.53969,5.54119,20000000.0
2008-10-17 14:56:00,5.54067,5.54067,5.53713,5.53713,22000000.0
2008-10-17 14:57:00,5.53701,5.53927,5.53701,5.53818,10000000.0
2008-10-17 14:58:00,5.54035,5.542,5.53924,5.54084,17000000.0
2008-10-17 14:59:00,5.54047,5.54047,5.53641,5.53762,12000000.0
2008-10-17 15:00:00,5.53832,5.5401,5.53637,5.53943,14000000.0
2008-10-17 15:01:00,5.54017,5.54023,5.5379,5.53884,16000000.0
2008-10-17 15:02:00,5.53944,5.5401,5.53799,5.53963,13000000.0
2008-10-17 15:03:00,5.54112,5.54157,5.53984,5.54089,7000000.0
2008-10-17 15:04:00,5.54211,5.54211,5.54022,5.54117,12000000.0
2008-10-17 15:05:00,5.54119,5.54119,5.53724,5.53724,20000000.0
2008-10-17 15:06:00,5.53986,5.54191,5.53903,5.54191,9000000.0
2008-10-17 15:07:00,5.54206,5.54264,5.5411,5.54118,9000000.0
2008-10-17 15:08:00,5.54266,5.54266,5.54052,5.54233,14000000.0
2008-10-17 15:09:00,5.54194,5.54196,5.54042,5.54042,14000000.0
2008-10-17 15:10:00,5.53998,5.54271,5.53998,5.54246,15000000.0
2008-10-17 15:11:00,5.54355,5.54355,5.53994,5.53994,10000000.0
2008-10-17 15:12:00,5.54115,5.54159,5.53955,5.54097,10000000.0
2008-10-17 15:13:00,5.54113,5.54349,5.53997,5.54289,20000000.0
2008-10-17 15:14:00,5.54456,5.54511,5.54243,5.54354,10000000.0
2008-10-17 15:15:00,5.54506,5.54753,5.54368,5.54753,13000000.0
2008-10-17 15:16:00,5.54739,5.54773,5.54504,5.54504,11000000.0
2008-10-17 15:17:00,5.54602,5.54798,5.54524,5.54697,17000000.0
2008-10-17 15:18:00,5.54637,5.54722,5.54561,5.54722,11000000.0
2008-10-17 15:19:00,5.54638,5.54659,5.5449,5.54514,18000000.0
2008-10-17 15:20:00,5.54693,5.54693,5.5449,5.54608,14000000.0
2008-10-17 15:21:00,5.54561,5.54636,5.54394,5.54469,15000000.0
2008-10-17 15:22:00,5.54461,5.54527,5.54382,5.54494,8000000.0
2008-10-17 15:23:00,5.54483,5.54613,5.54373,5.54613,15000000.0
2008-10-17 15:24:00,5.54618,5.54618,5.54392,5.546,12000000.0
2008-10-17 15:25:00,5.54597,5.54643,5.54401,5.54461,12000000.0
2008-10-17 15:26:00,5.54337,5.54519,5.54289,5.54432,15000000.0
2008-10-17 15:27:00,5.54189,5.54332,5.5406,5.54138,12000000.0
2008-10-17 15:28:00,5.54286,5.54496,5.54273,5.54381,12000000.0
2008-10-17 15:29:00,5.54598,5.5468,5.54457,5.54504,10000000.0
2008-10-17 15:30:00,5.54597,5.54606,5.54336,5.54411,12000000.0
2008-10-17 15:31:00,5.54415,5.54511,5.54266,5.54448,19000000.0
2008-10-17 15:32:00,5.54404,5.54609,5.54381,5.54536,7000000.0
2008-10-17 15:33:00,5.54816,5.54849,5.54688,5.54807,7000000.0
2008-10-17 15:34:00,5.5465,5.54862,5.54552,5.54697,12000000.0
2008-10-17 15:35:00,5.54508,5.54591,5.54296,5.54458,17000000.0
2008-10-17 15:36:00,5.54272,5.54352,5.54155,5.54159,11000000.0
2008-10-17 15:37:00,5.54173,5.54328,5.5393,5.53932,14000000.0
2008-10-17 15:38:00,5.54205,5.54378,5.53997,5.54218,20000000.0
2008-10-17 15:39:00,5.54167,5.5422,5.54022,5.541,8000000.0
2008-10-17 15:40:00,5.54034,5.5404,5.53707,5.53742,11000000.0
2008-10-17 15:41:00,5.53528,5.53636,5.53468,5.53592,10000000.0
2008-10-17 15:42:00,5.53642,5.53642,5.53334,5.53406,13000000.0
2008-10-17 15:43:00,5.53464,5.53501,5.53222,5.53329,14000000.0
2008-10-17 15:44:00,5.53334,5.53404,5.53207,5.53331,8000000.0
2008-10-17 15:45:00,5.53277,5.53422,5.53264,5.53384,10000000.0
2008-10-17 15:46:00,5.53361,5.53361,5.53062,5.53207,12000000.0
2008-10-17 15:47:00,5.53221,5.53221,5.52991,5.53106,18000000.0
2008-10-17 15:48:00,5.53219,5.53275,5.53044,5.53101,9000000.0
2008-10-17 15:49:00,5.53159,5.53357,5.53046,5.53357,14000000.0
2008-10-17 15:50:00,5.53336,5.53431,5.53051,5.53186,18000000.0
2008-10-17 15:51:00,5.5312,5.53175,5.52993,5.53134,8000000.0
2008-10-17 15:52:00,5.53117,5.53163,5.52959,5.53143,11000000.0
2008-10-17 15:53:00,5.53193,5.53272,5.52992,5.52992,15000000.0
2008-10-17 15:54:00,5.53004,5.53004,5.52777,5.52794,9000000.0
2008-10-17 15:55:00,5.52829,5.52937,5.52605,5.52672,9000000.0
2008-10-17 15:56:00,5.52866,5.52893,5.52568,5.52789,11000000.0
2008-10-17 15:57:00,5.52951,5.53172,5.52747,5.53172,15000000.0
2008-10-17 15:58:00,5.5302,5.53225,5.5294,5.52949,13000000.0
2008-10-17 15:59:00,5.52931,5.52931,5.52478,5.52524,15000000.0
2008-10-17 16:00:00,5.52533,5.52607,5.52402,5.52531,11000000.0
2008-10-17 16:01:00,5.52657,5.52657,5.5222,5.52273,14000000.0
2008-10-17 16:02:00,5.52425,5.52584,5.52341,5.52443,11000000.0
2008-10-17 16:03:00,5.52478,5.52495,5.52046,5.52261,8000000.0
2008-10-17 16:04:00,5.52288,5.52363,5.52129,5.52323,8000000.0
2008-10-17 16:05:00,5.52436,5.52436,5.52144,5.52222,8000000.0
2008-10-17 16:06:00,5.52221,5.5279,5.52099,5.5279,16000000.0
2008-10-17 16:07:00,5.52744,5.5287,5.52648,5.52822,18000000.0
2008-10-17 16:08:00,5.5281,5.52882,5.527,5.52842,14000000.0
2008-10-17 16:09:00,5.52761,5.53021,5.527,5.53021,12000000.0
2008-10-17 16:10:00,5.53178,5.53234,5.5297,5.53178,10000000.0
2008-10-17 16:11:00,5.5317,5.5318,5.52954,5.52983,13000000.0
2008-10-17 16:12:00,5.52995,5.53057,5.52681,5.52913,16000000.0
2008-10-17 16:13:00,5.52971,5.53154,5.52928,5.53133,7000000.0
2008-10-17 16:14:00,5.53202,5.53434,5.53202,5.5334,16000000.0
2008-10-17 16:15:00,5.5325,5.53361,5.53123,5.53361,15000000.0
2008-10-17 16:16:00,5.53436,5.53436,5.53215,5.53393,17000000.0
2008-10-17 16:17:00,5.53303,5.5334,5.53178,5.53265,10000000.0
2008-10-17 16:18:00,5.53247,5.53282,5.53071,5.53126,10000000.0
2008-10-17 16:19:00,5.53209,5.53329,5.53045,5.53258,12000000.0
2008-10-17 16:20:00,5.53501,5.53581,5.53252,5.53575,11000000.0
2008-10-17 16:21:00,5.53668,5.53668,5.53419,5.53651,8000000.0
2008-10-17 16:22:00,5.53657,5.53685,5.53393,5.53467,16000000.0
2008-10-17 16:23:00,5.5344,5.53557,5.53367,5.53497,11000000.0
2008-10-17 16:24:00,5.53567,5.53828,5.53456,5.53815,14000000.0
2008-10-17 16:25:00,5.5387,5.53975,5.53642,5.53901,13000000.0
2008-10-17 16:26:00,5.53902,5.54103,5.53676,5.54103,16000000.0
2008-10-17 16:27:00,5.5421,5.54277,5.54006,5.54154,20000000.0
2008-10-17 16:28:00,5.54168,5.54214,5.53974,5.54053,12000000.0
2008-10-17 16:29:00,5.53996,5.54036,5.53768,5.53867,13000000.0
2008-10-17 16:30:00,5.5379,5.54089,5.5379,5.54043,17000000.0
2008-10-17 16:31:00,5.54158,5.54675,5.5409,5.54675,13000000.0
2008-10-17 16:32:00,5.54643,5.54663,5.54445,5.54445,10000000.0
2008-10-17 16:33:00,5.54338,5.54459,5.54159,5.54431,15000000.0
2008-10-17 16:34:00,5.54399,5.54756,5.54399,5.54656,9000000.0
2008-10-17 16:35:00,5.54783,5.54848,5.54522,5.54566,18000000.0
2008-10-17 16:36:00,5.54688,5.54688,5.54233,5.54281,8000000.0
2008-10-17 16:37:00,5.54169,5.54495,5.54109,5.54395,22000000.0
2008-10-17 16:38:00,5.54314,5.54369,5.54044,5.54184,14000000.0
2008-10-17 16:39:00,5.54138,5.54323,5.54082,5.54289,14000000.0
2008-10-17 16:40:00,5.5424,5.54246,5.5388,5.54113,17000000.0
2008-10-17 16:41:00,5.54281,5.54281,5.54104,5.54213,9000000.0
2008-10-17 16:42:00,5.54073,5.54073,5.53773,5.53816,13000000.0
2008-10-17 16:43:00,5.53963,5.53963,5.53557,5.53729,13000000.0
2008-10-17 16:44:00,5.53642,5.53691,5.53499,5.53596,11000000.0
2008-10-17 16:45:00,5.53548,5.53681,5.53385,5.53452,18000000.0
2008-10-17 16:46:00,5.53534,5.5357,5.53178,5.53318,11000000.0
2008-10-17 16:47:00,5.53193,5.53245,5.5277,5.5277,15000000.0
2008-10-17 16:48:00,5.52648,5.52739,5.52525,5.52602,7000000.0
2008-10-17 16:49:00,5.52427,5.52544,5.52148,5.52355,16000000.0
2008-10-17 16:50:00,5.52294,5.52452,5.52158,5.52452,9000000.0
2008-10-17 16:51:00,5.52526,5.52913,5.525,5.52827,22000000.0
2008-10-17 16:52:00,5.52759,5.52837,5.52626,5.52821,11000000.0
2008-10-17 16:53:00,5.52993,5.53163,5.52897,5.52944,12000000.0
2008-10-17 16:54:00,5.52805,5.53231,5.52805,5.53231,17000000.0
2008-10-17 16:55:00,5.53224,5.53224,5.52918,5.53029,15000000.0
2008-10-17 16:56:00,5.5307,5.53317,5.5299,5.53317,11000000.0
2008-10-17 16:57:00,5.53225,5.53278,5.53139,5.53187,8000000.0
2008-10-17 16:58:00,5.53193,5.5327,5.53009,5.5327,12000000.0
2008-10-17 16:59:00,5.53251,5.53455,5.53039,5.53455,15000000.0
2008-10-17 17:00:00,5.53512,5.53549,5.53158,5.53158,10000000.0
2008-10-17 17:01:00,5.53381,5.53381,5.52994,5.53053,10000000.0
2008-10-17 17:02:00,5.53024,5.53024,5.5282,5.53016,8000000.0
2008-10-17 17:03:00,5.52859,5.52957,5.52754,5.5295,11000000.0
2008-10-17 17:04:00,5.53021,5.53125,5.52936,5.53065,10000000.0
2008-10-17 17:05:00,5.52941,5.53055,5.52665,5.5284,18000000.0
2008-10-17 17:06:00,5.52827,5.52827,5.52665,5.5271,9000000.0
2008-10-17 17:07:00,5.52646,5.5276,5.52346,5.52346,20000000.0
2008-10-17 17:08:00,5.52329,5.52565,5.52271,5.52554,11000000.0
2008-10-17 17:09:00,5.52461,5.52461,5.52171,5.52367,14000000.0
2008-10-17 17:10:00,5.52209,5.52264,5.51996,5.52054,10000000.0
2008-10-17 17:11:00,5.52083,5.52232,5.5188,5.52165,12000000.0
2008-10-17 17:12:00,5.52339,5.52353,5.5203,5.52085,7000000.0
2008-10-17 17:13:00,5.52159,5.5233,5.52046,5.52254,13000000.0
2008-10-17 17:14:00,5.52207,5.52207,5.51696,5.51834,13000000.0
2008-10-17 17:15:00,5.51683,5.51838,5.51558,5.5165,12000000.0
2008-10-17 17:16:00,5.51739,5.52136,5.5166,5.52061,13000000.0
2008-10-17 17:17:00,5.52138,5.52182,5.51905,5.52016,12000000.0
2008-10-17 17:18:00,5.52153,5.52487,5.5213,5.52472,15000000.0
2008-10-17 17:19:00,5.52608,5.52688,5.52449,5.52688,10000000.0
2008-10-17 17:20:00,5.52598,5.52598,5.52354,5.52535,13000000.0
2008-10-17 17:21:00,5.52435,5.52772,5.52435,5.52772,17000000.0
2008-10-17 17:22:00,5.52715,5.5294,5.52659,5.52863,15000000.0
2008-10-17 17:23:00,5.52801,5.52851,5.52641,5.52708,10000000.0
2008-10-17 17:24:00,5.52729,5.52883,5.52587,5.52794,17000000.0
2008-10-17 17:25:00,5.53003,5.53193,5.52958,5.53193,11000000.0
2008-10-17 17:26:00,5.53254,5.53275,5.53015,5.53275,12000000.0
2008-10-17 17:27:00,5.53266,5.53504,5.53224,5.53408,9000000.0
2008-10-17 17:28:00,5.53223,5.53578,5.53085,5.5332,16000000.0
2008-10-17 17:29:00,5.53415,5.53446,5.53118,5.53337,9000000.0
2008-10-17 17:30:00,5.53614,5.53694,5.53471,5.53678,11000000.0
2008-10-17 17:31:00,5.53583,5.53596,5.53193,5.53316,13000000.0
2008-10-17 17:32:00,5.53143,5.53372,5.5312,5.53372,13000000.0
2008-10-17 17:33:00,5.53404,5.53473,5.53277,5.53473,11000000.0
2008-10-17 17:34:00,5.53345,5.53416,5.53209,5.53359,12000000.0
2008-10-17 17:35:00,5.53205,5.53566,5.53117,5.53566,13000000.0
2008-10-17 17:36:00,5.53563,5.53594,5.53352,5.53582,14000000.0
2008-10-17 17:37:00,5.53461,5.53742,5.5346,5.53742,10000000.0
2008-10-17 17:38:00,5.53619,5.5381,5.53619,5.53774,7000000.0
2008-10-17 17:39:00,5.53867,5.54137,5.53703,5.53926,16000000.0
2008-10-17 17:40:00,5.53818,5.53837,5.53454,5.53454,17000000.0
2008-10-17 17:41:00,5.53564,5.53586,5.53255,5.53255,16000000.0
2008-10-17 17:42:00,5.53399,5.53436,5.5322,5.5325,16000000.0
2008-10-17 17:43:00,5.53211,5.53438,5.53211,5.534,17000000.0
2008-10-17 17:44:00,5.53391,5.53391,5.53156,5.53284,8000000.0
2008-10-17 17:45:00,5.5327,5.533,5.53178,5.5329,11000000.0
2008-10-17 17:46:00,5.53217,5.53537,5.53217,5.53529,9000000.0
2008-10-17 17:47:00,5.53628,5.53805,5.53472,5.53805,19000000.0
2008-10-17 17:48:00,5.53928,5.53974,5.53761,5.53974,16000000.0
2008-10-17 17:49:00,5.54037,5.54247,5.53962,5.5408,15000000.0
2008-10-17 17:50:00,5.5405,5.54078,5.5375,5.53776,11000000.0
2008-10-17 17:51:00,5.53733,5.53799,5.53633,5.53788,9000000.0
2008-10-17 17:52:00,5.53665,5.53734,5.53544,5.53734,11000000.0
2008-10-17 17:53:00,5.53829,5.54016,5.53754,5.54016,9000000.0
2008-10-17 17:54:00,5.53978,5.53998,5.53832,5.53937,10000000.0
2008-10-17 17:55:00,5.53879,5.53879,5.53722,5.53866,10000000.0
2008-10-17 17:56:00,5.53795,5.53963,5.53615,5.53717,16000000.0
2008-10-17 17:57:00,5.53619,5.53764,5.53445,5.53609,14000000.0
2008-10-17 17:58:00,5.53414,5.53474,5.53238,5.53238,24000000.0
2008-10-17 17:59:00,5.53314,5.53428,5.53157,5.53182,11000000.0
2008-10-17 18:00:00,5.5307,5.53327,5.5307,5.53292,10000000.0
2008-10-17 18:01:00,5.53493,5.53618,5.53345,5.53482,14000000.0
2008-10-17 18:02:00,5.53548,5.53548,5.53143,5.53246,12000000.0
2008-10-17 18:03:00,5.53353,5.53484,5.53151,5.53407,17000000.0
2008-10-17 18:04:00,5.53511,5.53519,5.53364,5.53414,15000000.0
2008-10-17 18:05:00,5.53562,5.53691,5.53441,5.53518,15000000.0
2008-10-17 18:06:00,5.5362,5.53727,5.53587,5.53631,15000000.0
2008-10-17 18:07:00,5.53616,5.53654,5.53324,5.53324,16000000.0
2008-10-17 18:08:00,5.5342,5.53479,5.53285,5.53387,16000000.0
2008-10-17 18:09:00,5.53303,5.53627,5.53303,5.53595,12000000.0
2008-10-17 18:10:00,5.53584,5.5362,5.53407,5.53526,17000000.0
2008-10-17 18:11:00,5.53466,5.53518,5.53322,5.53518,16000000.0
2008-10-17 18:12:00,5.53494,5.53703,5.53494,5.53661,13000000.0
2008-10-17 18:13:00,5.5368,5.53928,5.53615,5.53843,17000000.0
2008-10-17 18:14:00,5.53724,5.53794,5.53599,5.53739,13000000.0
2008-10-17 18:15:00,5.53721,5.53815,5.53537,5.53815,13000000.0
2008-10-17 18:16:00,5.53695,5.53846,5.53684,5.53774,15000000.0
2008-10-17 18:17:00,5.53909,5.54056,5.53812,5.53967,16000000.0
2008-10-17 18:18:00,5.53877,5.53904,5.53741,5.53741,18000000.0
2008-10-17 18:19:00,5.53746,5.53809,5.53671,5.53745,12000000.0
2008-10-17 18:20:00,5.5381,5.53887,5.53739,5.53797,16000000.0
2008-10-17 18:21:00,5.53748,5.53832,5.53559,5.53717,19000000.0
2008-10-17 18:22:00,5.53646,5.53714,5.53494,5.53684,20000000.0
2008-10-17 18:23:00,5.53574,5.53705,5.53572,5.53675,16000000.0
2008-10-17 18:24:00,5.53751,5.53751,5.53592,5.53611,14000000.0
2008-10-17 18:25:00,5.53683,5.53699,5.53561,5.53595,18000000.0
2008-10-17 18:26:00,5.53617,5.53695,5.53565,5.53681,9000000.0
2008-10-17 18:27:00,5.5375,5.53802,5.535,5.535,16000000.0
2008-10-17 18:28:00,5.53699,5.53699,5.53516,5.53653,11000000.0
2008-10-17 18:29:00,5.53661,5.53698,5.53495,5.53528,15000000.0
2008-10-17 18:30:00,5.53419,5.53573,5.53414,5.53545,14000000.0
2008-10-17 18:31:00,5.5362,5.53709,5.53515,5.53681,19000000.0
2008-10-17 18:32:00,5.53633,5.53643,5.53501,5.53563,13000000.0
2008-10-17 18:33:00,5.53659,5.53675,5.53449,5.53528,13000000.0
2008-10-17 18:34:00,5.53642,5.53715,5.53549,5.53666,9000000.0
2008-10-17 18:35:00,5.5368,5.53722,5.53631,5.53716,14000000.0
2008-10-17 18:36:00,5.53627,5.53743,5.53587,5.53743,12000000.0
2008-10-17 18:37:00,5.53633,5.53739,5.5361,5.53722,13000000.0
2008-10-17 18:38:00,5.5366,5.53786,5.53513,5.53539,17000000.0
2008-10-17 18:39:00,5.53609,5.53765,5.53585,5.53651,18000000.0
2008-10-17 18:40:00,5.53561,5.53703,5.53561,5.53679,14000000.0
2008-10-17 18:41:00,5.53647,5.53657,5.5341,5.53449,18000000.0
2008-10-17 18:42:00,5.53475,5.53565,5.53401,5.53516,14000000.0
2008-10-17 18:43:00,5.53567,5.53695,5.53478,5.53644,14000000.0
2008-10-17 18:44:00,5.53628,5.53895,5.53497,5.53895,12000000.0
2008-10-17 18:45:00,5.53817,5.54252,5.5379,5.54252,17000000.0
2008-10-17 18:46:00,5.54241,5.54406,5.53946,5.53946,15000000.0
2008-10-17 18:47:00,5.54009,5.54045,5.53711,5.53987,16000000.0
2008-10-17 18:48:00,5.53875,5.53947,5.53612,5.53639,11000000.0
2008-10-17 18:49:00,5.5368,5.53697,5.53605,5.53673,8000000.0
2008-10-17 18:50:00,5.53656,5.53656,5.53477,5.53492,16000000.0
2008-10-17 18:51:00,5.53598,5.53613,5.53478,5.53613,19000000.0
2008-10-17 18:52:00,5.53417,5.53629,5.53417,5.53629,10000000.0
2008-10-17 18:53:00,5.53631,5.53646,5.53548,5.5356,10000000.0
2008-10-17 18:54:00,5.53483,5.53595,5.53454,5.53514,11000000.0
2008-10-17 18:55:00,5.53552,5.53568,5.53368,5.53568,8000000.0
2008-10-17 18:56:00,5.5365,5.53748,5.53475,5.53748,16000000.0
2008-10-17 18:57:00,5.53584,5.53757,5.53584,5.53757,8000000.0
2008-10-17 18:58:00,5.53798,5.53818,5.53535,5.53643,13000000.0
2008-10-17 18:59:00,5.5356,5.53653,5.53495,5.53572,17000000.0
2008-10-17 19:00:00,5.53542,5.53578,5.5346,5.53578,13000000.0
2008-10-17 19:01:00,5.53431,5.53431,5.53192,5.53265,12000000.0
2008-10-17 19:02:00,5.53341,5.53444,5.53172,5.53279,16000000.0
2008-10-17 19:03:00,5.53348,5.53348,5.5303,5.53186,17000000.0
2008-10-17 19:04:00,5.53168,5.53243,5.52873,5.53216,12000000.0
2008-10-17 19:05:00,5.53267,5.53315,5.53128,5.53315,17000000.0
2008-10-17 19:06:00,5.53361,5.53377,5.53055,5.53065,7000000.0
2008-10-17 19:07:00,5.5325,5.53303,5.53084,5.53084,20000000.0
2008-10-17 19:08:00,5.53144,5.53182,5.52949,5.52951,21000000.0
2008-10-17 19:09:00,5.53118,5.5332,5.53001,5.53133,16000000.0
2008-10-17 19:10:00,5.53249,5.5326,5.53125,5.53125,14000000.0
2008-10-17 19:11:00,5.53216,5.53255,5.53082,5.53167,12000000.0
2008-10-17 19:12:00,5.53206,5.53208,5.53003,5.53099,18000000.0
2008-10-17 19:13:00,5.53163,5.53288,5.53086,5.53288,14000000.0
2008-10-17 19:14:00,5.5324,5.53325,5.5311,5.53113,18000000.0
2008-10-17 19:15:00,5.53225,5.53388,5.53161,5.53388,9000000.0
2008-10-17 19:16:00,5.53411,5.53635,5.53322,5.53635,12000000.0
2008-10-17 19:17:00,5.53596,5.53683,5.53472,5.53474,14000000.0
2008-10-17 19:18:00,5.53622,5.53622,5.53397,5.53397,16000000.0
2008-10-17 19:19:00,5.53423,5.53573,5.534,5.5351,7000000.0
2008-10-17 19:20:00,5.53284,5.53345,5.53029,5.53054,8000000.0
2008-10-17 19:21:00,5.53056,5.53088,5.5292,5.53037,18000000.0
2008-10-17 19:22:00,5.52901,5.52901,5.52661,5.52763,9000000.0
2008-10-17 19:23:00,5.52817,5.52854,5.52693,5.52734,10000000.0
2008-10-17 19:24:00,5.52636,5.52656,5.52467,5.52553,11000000.0
2008-10-17 19:25:00,5.52571,5.52622,5.52373,5.5243,17000000.0
2008-10-17 19:26:00,5.52509,5.52623,5.52472,5.5258,11000000.0
2008-10-17 19:27:00,5.52743,5.52941,5.52565,5.52565,13000000.0
2008-10-17 19:28:00,5.52628,5.52785,5.52578,5.52732,10000000.0
2008-10-17 19:29:00,5.52648,5.52772,5.52509,5.52537,11000000.0
2008-10-17 19:30:00,5.52402,5.52479,5.52241,5.52462,12000000.0
2008-10-17 19:31:00,5.52545,5.52545,5.52251,5.52355,8000000.0
2008-10-17 19:32:00,5.52271,5.52442,5.52201,5.52276,11000000.0
2008-10-17 19:33:00,5.52302,5.52455,5.52211,5.52211,13000000.0
2008-10-17 19:34:00,5.52311,5.52327,5.52188,5.52291,12000000.0
2008-10-17 19:35:00,5.52146,5.52336,5.52146,5.52165,13000000.0
2008-10-17 19:36:00,5.52208,5.52252,5.52063,5.52252,12000000.0
2008-10-17 19:37:00,5.52159,5.52429,5.52159,5.52428,8000000.0
2008-10-17 19:38:00,5.52465,5.52465,5.52146,5.52146,20000000.0
2008-10-17 19:39:00,5.52136,5.5218,5.52039,5.52099,11000000.0
2008-10-17 19:40:00,5.51978,5.52033,5.51752,5.52033,11000000.0
2008-10-17 19:41:00,5.52161,5.52203,5.51989,5.52054,9000000.0
2008-10-17 19:42:00,5.5214,5.52231,5.5204,5.52231,10000000.0
2008-10-17 19:43:00,5.52256,5.52324,5.52102,5.52137,14000000.0
2008-10-17 19:44:00,5.52192,5.52295,5.52035,5.52295,15000000.0
2008-10-17 19:45:00,5.52276,5.52381,5.5219,5.52231,12000000.0
2008-10-17 19:46:00,5.52319,5.52413,5.5216,5.5238,11000000.0
2008-10-17 19:47:00,5.52403,5.52475,5.52289,5.52436,10000000.0
2008-10-17 19:48:00,5.5239,5.52444,5.52311,5.52311,9000000.0
2008-10-17 19:49:00,5.52245,5.52441,5.52245,5.52323,16000000.0
2008-10-17 19:50:00,5.52301,5.52301,5.51923,5.51955,10000000.0
2008-10-17 19:51:00,5.51905,5.52008,5.51737,5.51833,11000000.0
2008-10-17 19:52:00,5.51931,5.52121,5.51813,5.51948,19000000.0
2008-10-17 19:53:00,5.51804,5.52263,5.5179,5.52263,19000000.0
2008-10-17 19:54:00,5.52368,5.52486,5.52248,5.52332,14000000.0
2008-10-17 19:55:00,5.52248,5.52299,5.52125,5.52126,16000000.0
2008-10-17 19:56:00,5.5224,5.52246,5.51986,5.52204,12000000.0
2008-10-17 19:57:00,5.52257,5.52408,5.52139,5.52389,14000000.0
2008-10-17 19:58:00,5.52431,5.52509,5.52186,5.52378,13000000.0
2008-10-17 19:59:00,5.52222,5.52437,5.52222,5.52345,10000000.0
2008-10-17 20:00:00,5.52194,5.52251,5.51904,5.51949,15000000.0
2008-10-17 20:01:00,5.52036,5.52036,5.51899,5.51949,14000000.0
2008-10-17 20:02:00,5.51819,5.5217,5.51795,5.5209,8000000.0
2008-10-17 20:03:00,5.5204,5.5213,5.51905,5.5213,13000000.0
2008-10-17 20:04:00,5.5215,5.52202,5.51998,5.52202,12000000.0
2008-10-17 20:05:00,5.52124,5.52216,5.52058,5.5212,11000000.0
2008-10-17 20:06:00,5.52171,5.5226,5.52044,5.52091,10000000.0
2008-10-17 20:07:00,5.52104,5.5226,5.52073,5.52166,13000000.0
2008-10-17 20:08:00,5.5209,5.52175,5.52009,5.52116,16000000.0
2008-10-17 20:09:00,5.52319,5.52466,5.52157,5.52423,17000000.0
2008-10-17 20:10:00,5.52366,5.52366,5.5226,5.52261,10000000.0
2008-10-17 20:11:00,5.52316,5.5249,5.52283,5.52443,13000000.0
2008-10-17 20:12:00,5.52508,5.52663,5.52423,5.52559,15000000.0
2008-10-17 20:13:00,5.52526,5.53093,5.52526,5.53069,13000000.0
2008-10-17 20:14:00,5.53096,5.53183,5.53055,5.53126,8000000.0
2008-10-17 20:15:00,5.53386,5.53437,5.53228,5.53322,10000000.0
2008-10-17 20:16:00,5.53318,5.53318,5.53061,5.53061,14000000.0
2008-10-17 20:17:00,5.53106,5.53223,5.52982,5.53154,13000000.0
2008-10-17 20:18:00,5.53188,5.53385,5.53188,5.53318,7000000.0
2008-10-17 20:19:00,5.53216,5.53307,5.53175,5.53307,11000000.0
2008-10-17 20:20:00,5.5334,5.5334,5.53128,5.53134,19000000.0
2008-10-17 20:21:00,5.53344,5.5338,5.53209,5.53339,11000000.0
2008-10-17 20:22:00,5.53141,5.53307,5.53108,5.53187,11000000.0
2008-10-17 20:23:00,5.53437,5.53727,5.53312,5.53659,13000000.0
2008-10-17 20:24:00,5.53726,5.54273,5.53708,5.54273,9000000.0
2008-10-17 20:25:00,5.54097,5.54293,5.54003,5.54071,18000000.0
2008-10-17 20:26:00,5.5403,5.54052,5.53912,5.54023,7000000.0
2008-10-17 20:27:00,5.54084,5.54088,5.53959,5.54004,9000000.0
2008-10-17 20:28:00,5.5391,5.5391,5.53631,5.5375,13000000.0
2008-10-17 20:29:00,5.53626,5.53935,5.53626,5.53851,14000000.0
2008-10-17 20:30:00,5.5379,5.5379,5.5339,5.53396,16000000.0
2008-10-17 20:31:00,5.53566,5.53566,5.53305,5.53378,22000000.0
2008-10-17 20:32:00,5.53349,5.53451,5.53245,5.5341,12000000.0
2008-10-17 20:33:00,5.53429,5.53563,5.53357,5.53516,13000000.0
2008-10-17 20:34:00,5.53534,5.53534,5.53284,5.53428,15000000.0
2008-10-17 20:35:00,5.53423,5.53423,5.53251,5.53302,16000000.0
2008-10-17 20:36:00,5.53305,5.53417,5.53244,5.53377,15000000.0
2008-10-17 20:37:00,5.5336,5.5352,5.53329,5.53452,14000000.0
2008-10-17 20:38:00,5.53593,5.53861,5.53465,5.53691,13000000.0
2008-10-17 20:39:00,5.53898,5.54227,5.53842,5.54183,18000000.0
2008-10-17 20:40:00,5.54153,5.54949,5.54153,5.54949,14000000.0
2008-10-17 20:41:00,5.54749,5.54846,5.5448,5.54605,18000000.0
2008-10-17 20:42:00,5.54568,5.54637,5.54398,5.54465,12000000.0
2008-10-17 20:43:00,5.54496,5.54538,5.54288,5.54411,18000000.0
2008-10-17 20:44:00,5.54428,5.545,5.543,5.54392,18000000.0
2008-10-17 20:45:00,5.54471,5.54505,5.54344,5.54344,11000000.0
2008-10-17 20:46:00,5.54492,5.54578,5.54292,5.54456,18000000.0
2008-10-17 20:47:00,5.54506,5.54506,5.54125,5.54172,20000000.0
2008-10-17 20:48:00,5.54107,5.54249,5.539,5.5416,17000000.0
2008-10-17 20:49:00,5.54046,5.54184,5.53772,5.54161,16000000.0
2008-10-17 20:50:00,5.54019,5.54147,5.53998,5.54057,8000000.0
2008-10-17 20:51:00,5.54036,5.54145,5.53944,5.54145,8000000.0
2008-10-17 20:52:00,5.54184,5.54317,5.54095,5.54235,12000000.0
2008-10-17 20:53:00,5.54249,5.543,5.5399,5.54225,16000000.0
2008-10-17 20:54:00,5.54144,5.54188,5.53884,5.54188,15000000.0
2008-10-17 20:55:00,5.54231,5.54278,5.54105,5.54105,16000000.0
2008-10-17 20:56:00,5.54184,5.54188,5.53859,5.53891,7000000.0
2008-10-17 20:57:00,5.54003,5.54045,5.53885,5.53918,14000000.0
2008-10-17 20:58:00,5.53857,5.53857,5.53774,5.53774,10000000.0
2008-10-17 20:59:00,5.53939,5.54011,5.53877,5.53941,11000000.0
2008-10-17 21:00:00,5.54,5.54,5.53635,5.53717,14000000.0
2008-10-17 21:01:00,5.53742,5.53742,5.53543,5.53733,12000000.0
2008-10-17 21:02:00,5.53671,5.53771,5.5361,5.53672,17000000.0
2008-10-17 21:03:00,5.5389,5.54023,5.53711,5.54023,11000000.0
2008-10-17 21:04:00,5.54056,5.54058,5.53924,5.53924,10000000.0
2008-10-17 21:05:00,5.54114,5.54178,5.5403,5.54178,8000000.0
2008-10-17 21:06:00,5.54063,5.5419,5.54008,5.54142,13000000.0
2008-10-17 21:07:00,5.54035,5.54152,5.54035,5.54139,14000000.0
2008-10-17 21:08:00,5.54015,5.5421,5.53982,5.5407,8000000.0
2008-10-17 21:09:00,5.54124,5.54129,5.54007,5.54123,13000000.0
2008-10-17 21:10:00,5.54177,5.54361,5.54081,5.54305,17000000.0
2008-10-17 21:11:00,5.54344,5.54605,5.54143,5.54322,15000000.0
2008-10-17 21:12:00,5.54322,5.54545,5.54102,5.54102,11000000.0
2008-10-17 21:13:00,5.54201,5.5454,5.54081,5.54334,12000000.0
2008-10-17 21:14:00,5.54288,5.544,5.54155,5.54217,14000000.0
2008-10-17 21:15:00,5.54259,5.54371,5.54252,5.54252,13000000.0
2008-10-17 21:16:00,5.54303,5.54402,5.54246,5.54353,12000000.0
2008-10-17 21:17:00,5.54271,5.54392,5.54206,5.54392,16000000.0
2008-10-17 21:18:00,5.54343,5.54436,5.54172,5.54436,15000000.0
2008-10-17 21:19:00,5.54552,5.54822,5.54452,5.54711,15000000.0
2008-10-17 21:20:00,5.55052,5.55325,5.55024,5.55325,8000000.0
2008-10-17 21:21:00,5.55324,5.55354,5.55149,5.5531,17000000.0
2008-10-17 21:22:00,5.5518,5.55381,5.5518,5.55196,11000000.0
2008-10-17 21:23:00,5.55099,5.55153,5.54901,5.55043,23000000.0
2008-10-17 21:24:00,5.55183,5.55183,5.5495,5.55041,13000000.0
2008-10-17 21:25:00,5.54914,5.55119,5.54914,5.54977,15000000.0
2008-10-17 21:26:00,5.55057,5.55146,5.54938,5.55137,10000000.0
2008-10-17 21:27:00,5.55205,5.55239,5.54937,5.55167,10000000.0
2008-10-17 21:28:00,5.55179,5.55191,5.54991,5.55102,13000000.0
2008-10-17 21:29:00,5.55052,5.55052,5.54972,5.55045,10000000.0
2008-10-17 21:30:00,5.54838,5.54979,5.54582,5.54708,16000000.0
2008-10-17 21:31:00,5.54613,5.54727,5.5448,5.54604,18000000.0
2008-10-17 21:32:00,5.54663,5.54697,5.54509,5.54589,15000000.0
2008-10-17 21:33:00,5.54639,5.54751,5.54569,5.54751,13000000.0
2008-10-17 21:34:00,5.54843,5.54852,5.54695,5.54753,9000000.0
2008-10-17 21:35:00,5.54783,5.54783,5.54566,5.54566,8000000.0
2008-10-17 21:36:00,5.54651,5.54818,5.54605,5.54818,18000000.0
2008-10-17 21:37:00,5.54797,5.5487,5.54684,5.5473,22000000.0
2008-10-17 21:38:00,5.5482,5.54966,5.54749,5.54914,9000000.0
2008-10-17 21:39:00,5.55078,5.55078,5.5489,5.5489,11000000.0
2008-10-17 21:40:00,5.54843,5.55032,5.54783,5.54919,19000000.0
2008-10-17 21:41:00,5.55021,5.55056,5.54899,5.54971,12000000.0
2008-10-17 21:42:00,5.55,5.55,5.54695,5.54746,11000000.0
2008-10-17 21:43:00,5.54611,5.54785,5.54611,5.5473,14000000.0
2008-10-17 21:44:00,5.54794,5.54841,5.54633,5.54734,13000000.0
2008-10-17 21:45:00,5.54771,5.54858,5.54748,5.54821,12000000.0
2008-10-17 21:46:00,5.54781,5.54781,5.54516,5.54516,14000000.0
2008-10-17 21:47:00,5.54709,5.54709,5.54493,5.54626,17000000.0
2008-10-17 21:48:00,5.54678,5.55009,5.54664,5.54905,16000000.0
2008-10-17 21:49:00,5.55106,5.55106,5.54886,5.55049,14000000.0
2008-10-17 21:50:00,5.54904,5.55027,5.54898,5.55027,13000000.0
2008-10-17 21:51:00,5.54937,5.55079,5.5492,5.54935,14000000.0
2008-10-17 21:52:00,5.5493,5.55054,5.5493,5.5505,17000000.0
2008-10-17 21:53:00,5.55043,5.55184,5.55043,5.55062,27000000.0
2008-10-17 21:54:00,5.55199,5.55292,5.5502,5.5502,10000000.0
2008-10-17 21:55:00,5.55014,5.55183,5.55014,5.55137,8000000.0
2008-10-17 21:56:00,5.55164,5.55257,5.55018,5.55151,16000000.0
2008-10-17 21:57:00,5.55228,5.5545,5.55153,5.55398,18000000.0
2008-10-17 21:58:00,5.55318,5.55433,5.55218,5.55232,18000000.0
2008-10-17 21:59:00,5.55421,5.55543,5.55219,5.55383,17000000.0
2008-10-17 22:00:00,5.55267,5.55374,5.55201,5.55347,9000000.0
2008-10-17 22:01:00,5.55221,5.5525,5.55126,5.55216,22000000.0
2008-10-17 22:02:00,5.55061,5.55206,5.55045,5.55206,11000000.0
2008-10-17 22:03:00,5.55017,5.55105,5.54964,5.54998,16000000.0
2008-10-17 22:04:00,5.54997,5.54997,5.54708,5.54879,12000000.0
2008-10-17 22:05:00,5.54747,5.54747,5.54601,5.54654,7000000.0
2008-10-17 22:06:00,5.54656,5.54704,5.54556,5.54556,15000000.0
2008-10-17 22:07:00,5.54582,5.54697,5.54512,5.54604,19000000.0
2008-10-17 22:08:00,5.54652,5.54666,5.54415,5.54415,11000000.0
2008-10-17 22:09:00,5.54397,5.54439,5.54292,5.5432,10000000.0
2008-10-17 22:10:00,5.54284,5.54305,5.54208,5.54293,10000000.0
2008-10-17 22:11:00,5.54194,5.54285,5.54188,5.54247,18000000.0
2008-10-17 22:12:00,5.54302,5.54369,5.54277,5.54369,11000000.0
2008-10-17 22:13:00,5.54488,5.54495,5.54365,5.54486,14000000.0
2008-10-17 22:14:00,5.54402,5.54512,5.54281,5.54452,24000000.0
2008-10-17 22:15:00,5.54429,5.54529,5.54349,5.54443,13000000.0
2008-10-17 22:16:00,5.5445,5.54654,5.54377,5.54469,13000000.0
2008-10-17 22:17:00,5.54565,5.54596,5.54489,5.54544,8000000.0
2008-10-17 22:18:00,5.54573,5.54626,5.54414,5.54509,13000000.0
2008-10-17 22:19:00,5.54412,5.54539,5.54366,5.54539,14000000.0
2008-10-17 22:20:00,5.54475,5.54651,5.54439,5.54525,21000000.0
2008-10-17 22:21:00,5.54618,5.54667,5.54578,5.54578,13000000.0
2008-10-17 22:22:00,5.54588,5.5469,5.54575,5.54612,12000000.0
2008-10-17 22:23:00,5.54528,5.54668,5.54528,5.5466,18000000.0
2008-10-17 22:24:00,5.54625,5.5474,5.54567,5.54719,14000000.0
2008-10-17 22:25:00,5.54705,5.54758,5.54648,5.54722,13000000.0
2008-10-17 22:26:00,5.54772,5.54772,5.54634,5.54752,13000000.0
2008-10-17 22:27:00,5.54694,5.54694,5.54482,5.54555,16000000.0
2008-10-17 22:28:00,5.54478,5.54586,5.54421,5.54421,13000000.0
2008-10-17 22:29:00,5.54494,5.54654,5.5449,5.54556,21000000.0
2008-10-17 22:30:00,5.54674,5.54902,5.54674,5.54854,17000000.0
2008-10-17 22:31:00,5.54841,5.5495,5.54841,5.54906,10000000.0
2008-10-17 22:32:00,5.54901,5.55047,5.54901,5.55005,13000000.0
2008-10-17 22:33:00,5.54956,5.5506,5.54906,5.55028,13000000.0
2008-10-17 22:34:00,5.55003,5.55008,5.54849,5.54897,13000000.0
2008-10-17 22:35:00,5.54952,5.55103,5.54951,5.54976,19000000.0
2008-10-17 22:36:00,5.54867,5.55083,5.54867,5.54922,14000000.0
2008-10-17 22:37:00,5.55135,5.55137,5.55,5.55045,17000000.0
2008-10-17 22:38:00,5.55067,5.55067,5.5484,5.54847,9000000.0
2008-10-17 22:39:00,5.54883,5.54925,5.54837,5.54917,20000000.0
2008-10-17 22:40:00,5.54838,5.54936,5.54838,5.54918,13000000.0
2008-10-17 22:41:00,5.54852,5.5496,5.54845,5.54859,13000000.0
2008-10-17 22:42:00,5.54869,5.55052,5.54869,5.54986,10000000.0
2008-10-17 22:43:00,5.55056,5.55094,5.54917,5.54964,15000000.0
2008-10-17 22:44:00,5.55034,5.55034,5.54883,5.54935,16000000.0
2008-10-17 22:45:00,5.54872,5.5498,5.54824,5.54899,14000000.0
2008-10-17 22:46:00,5.548,5.54893,5.54757,5.54812,12000000.0
2008-10-17 22:47:00,5.54887,5.54887,5.54764,5.54829,7000000.0
2008-10-17 22:48:00,5.54868,5.54868,5.54701,5.54701,16000000.0
2008-10-17 22:49:00,5.54925,5.54937,5.54742,5.54889,10000000.0
2008-10-17 22:50:00,5.54701,5.54831,5.54465,5.54831,15000000.0
2008-10-17 22:51:00,5.54808,5.54818,5.54736,5.54796,17000000.0
2008-10-17 22:52:00,5.54804,5.54849,5.54751,5.54849,10000000.0
2008-10-17 22:53:00,5.54892,5.549,5.5481,5.54891,20000000.0
2008-10-17 22:54:00,5.54847,5.54895,5.54794,5.54888,10000000.0
2008-10-17 22:55:00,5.54971,5.54971,5.54851,5.54963,12000000.0
2008-10-17 22:56:00,5.54949,5.54949,5.5483,5.54917,9000000.0
2008-10-17 22:57:00,5.54918,5.55159,5.54802,5.55026,18000000.0
2008-10-17 22:58:00,5.55343,5.55343,5.55033,5.551,13000000.0
2008-10-17 22:59:00,5.55098,5.55149,5.54795,5.55149,10000000.0
2008-10-20 02:00:00,5.53497,5.53515,5.53486,5.53501,16000000.0
2008-10-20 02:01:00,5.53586,5.5369,5.53577,5.53652,21000000.0
2008-10-20 02:02:00,5.53757,5.53766,5.53614,5.53614,10000000.0
2008-10-20 02:03:00,5.53678,5.53698,5.53453,5.53581,8000000.0
2008-10-20 02:04:00,5.53552,5.53593,5.53406,5.53423,14000000.0
2008-10-20 02:05:00,5.53441,5.53442,5.53293,5.53432,14000000.0
2008-10-20 02:06:00,5.53388,5.5347,5.53308,5.53353,15000000.0
2008-10-20 02:07:00,5.53411,5.53496,5.53355,5.53371,10000000.0
2008-10-20 02:08:00,5.53435,5.53463,5.53324,5.53417,16000000.0
2008-10-20 02:09:00,5.53409,5.53559,5.53382,5.53511,18000000.0
2008-10-20 02:10:00,5.5348,5.53722,5.5348,5.53668,16000000.0
2008-10-20 02:11:00,5.53733,5.53919,5.5373,5.53736,14000000.0
2008-10-20 02:12:00,5.53717,5.5384,5.53698,5.53751,10000000.0
2008-10-20 02:13:00,5.53745,5.53888,5.53727,5.5378,15000000.0
2008-10-20 02:14:00,5.53747,5.53909,5.53744,5.53875,19000000.0
2008-10-20 02:15:00,5.53941,5.53978,5.5357,5.53741,12000000.0
2008-10-20 02:16:00,5.53771,5.53813,5.53525,5.53525,18000000.0
2008-10-20 02:17:00,5.5356,5.53586,5.53325,5.53382,14000000.0
2008-10-20 02:18:00,5.5337,5.53466,5.53349,5.53415,12000000.0
2008-10-20 02:19:00,5.53368,5.53558,5.53264,5.53519,14000000.0
2008-10-20 02:20:00,5.53487,5.53604,5.53463,5.53554,13000000.0
2008-10-20 02:21:00,5.53592,5.53657,5.53513,5.5363,15000000.0
2008-10-20 02:22:00,5.53584,5.53718,5.53504,5.53504,13000000.0
2008-10-20 02:23:00,5.5355,5.53733,5.5355,5.53733,16000000.0
2008-10-20 02:24:00,5.53788,5.53837,5.536,5.53715,17000000.0
2008-10-20 02:25:00,5.537,5.53841,5.53631,5.53813,10000000.0
2008-10-20 02:26:00,5.53741,5.54028,5.53736,5.53915,13000000.0
2008-10-20 02:27:00,5.53951,5.53983,5.53875,5.53915,7000000.0
2008-10-20 02:28:00,5.53987,5.53987,5.53621,5.53789,9000000.0
2008-10-20 02:29:00,5.54072,5.54072,5.53795,5.53983,20000000.0
2008-10-20 02:30:00,5.53938,5.53971,5.53798,5.53946,11000000.0
2008-10-20 02:31:00,5.53826,5.53893,5.53752,5.53752,9000000.0
2008-10-20 02:32:00,5.53846,5.53877,5.53665,5.53665,13000000.0
2008-10-20 02:33:00,5.53678,5.53823,5.53611,5.53611,14000000.0
2008-10-20 02:34:00,5.53841,5.53856,5.53716,5.53842,17000000.0
2008-10-20 02:35:00,5.53812,5.53844,5.53661,5.53789,15000000.0
2008-10-20 02:36:00,5.5373,5.53758,5.53568,5.53568,14000000.0
2008-10-20 02:37:00,5.53666,5.53696,5.53354,5.53619,13000000.0
2008-10-20 02:38:00,5.53619,5.53724,5.53525,5.53657,14000000.0
2008-10-20 02:39:00,5.53609,5.53665,5.53337,5.53464,15000000.0
2008-10-20 02:40:00,5.5364,5.53648,5.5344,5.53524,12000000.0
2008-10-20 02:41:00,5.53515,5.53571,5.53379,5.53534,13000000.0
2008-10-20 02:42:00,5.53361,5.53489,5.5327,5.53362,16000000.0
2008-10-20 02:43:00,5.5336,5.53399,5.53232,5.53396,18000000.0
2008-10-20 02:44:00,5.53301,5.5343,5.5328,5.53381,10000000.0
2008-10-20 02:45:00,5.53385,5.53554,5.5331,5.5331,14000000.0
2008-10-20 02:46:00,5.53502,5.53593,5.53305,5.53539,18000000.0
2008-10-20 02:47:00,5.53296,5.53542,5.53296,5.53483,17000000.0
2008-10-20 02:48:00,5.53432,5.53496,5.53352,5.53475,7000000.0
2008-10-20 02:49:00,5.53556,5.5357,5.53173,5.53258,13000000.0
2008-10-20 02:50:00,5.53168,5.532,5.52897,5.53113,14000000.0
2008-10-20 02:51:00,5.53013,5.53067,5.52756,5.52932,15000000.0
2008-10-20 02:52:00,5.52914,5.53021,5.5276,5.52786,15000000.0
2008-10-20 02:53:00,5.5295,5.52988,5.52793,5.52823,9000000.0
2008-10-20 02:54:00,5.52634,5.52919,5.52634,5.52871,13000000.0
2008-10-20 02:55:00,5.52817,5.53011,5.52746,5.53011,11000000.0
2008-10-20 02:56:00,5.53065,5.53119,5.52961,5.53022,18000000.0
2008-10-20 02:57:00,5.53185,5.53327,5.53055,5.53159,13000000.0
2008-10-20 02:58:00,5.53293,5.53326,5.53088,5.53124,9000000.0
2008-10-20 02:59:00,5.5323,5.53346,5.53163,5.53192,14000000.0
2008-10-20 03:00:00,5.53214,5.53285,5.53152,5.53285,11000000.0
2008-10-20 03:01:00,5.53059,5.53168,5.52999,5.53015,11000000.0
2008-10-20 03:02:00,5.52977,5.52994,5.52774,5.52774,11000000.0
2008-10-20 03:03:00,5.52859,5.52938,5.52737,5.52759,23000000.0
2008-10-20 03:04:00,5.52877,5.52986,5.52854,5.52974,11000000.0
2008-10-20 03:05:00,5.53142,5.53295,5.53078,5.53236,17000000.0
2008-10-20 03:06:00,5.53146,5.53176,5.52969,5.52969,9000000.0
2008-10-20 03:07:00,5.52862,5.52938,5.52804,5.52875,15000000.0
2008-10-20 03:08:00,5.52817,5.5299,5.52817,5.5293,12000000.0
2008-10-20 03:09:00,5.53014,5.53126,5.52916,5.53115,15000000.0
2008-10-20 03:10:00,5.53211,5.53361,5.53055,5.53304,19000000.0
2008-10-20 03:11:00,5.53359,5.53549,5.53359,5.5347,15000000.0
2008-10-20 03:12:00,5.53372,5.53514,5.53324,5.53343,18000000.0
2008-10-20 03:13:00,5.53209,5.53383,5.53122,5.53212,18000000.0
2008-10-20 03:14:00,5.5316,5.53316,5.53133,5.53305,10000000.0
2008-10-20 03:15:00,5.53181,5.53319,5.53153,5.53153,7000000.0
2008-10-20 03:16:00,5.5323,5.53233,5.53037,5.53045,8000000.0
2008-10-20 03:17:00,5.53156,5.53312,5.53132,5.5328,10000000.0
2008-10-20 03:18:00,5.53215,5.53285,5.53041,5.53262,15000000.0
2008-10-20 03:19:00,5.53271,5.53364,5.53105,5.53105,10000000.0
2008-10-20 03:20:00,5.53221,5.53227,5.53088,5.53224,16000000.0
2008-10-20 03:21:00,5.53368,5.53384,5.53182,5.53209,11000000.0
2008-10-20 03:22:00,5.53165,5.53179,5.5307,5.53136,10000000.0
2008-10-20 03:23:00,5.53093,5.53121,5.53002,5.53081,12000000.0
2008-10-20 03:24:00,5.53127,5.53183,5.53025,5.53135,13000000.0
2008-10-20 03:25:00,5.53215,5.53223,5.53074,5.53074,11000000.0
2008-10-20 03:26:00,5.53198,5.53254,5.53127,5.53229,13000000.0
2008-10-20 03:27:00,5.53255,5.53314,5.53077,5.53231,14000000.0
2008-10-20 03:28:00,5.53128,5.53326,5.53052,5.53144,18000000.0
2008-10-20 03:29:00,5.53248,5.5327,5.53075,5.53267,15000000.0
2008-10-20 03:30:00,5.53099,5.53099,5.52892,5.53,10000000.0
2008-10-20 03:31:00,5.52986,5.53037,5.52876,5.52937,13000000.0
2008-10-20 03:32:00,5.53003,5.53058,5.52916,5.52979,16000000.0
2008-10-20 03:33:00,5.52962,5.53022,5.52932,5.53015,13000000.0
2008-10-20 03:34:00,5.53059,5.53059,5.5287,5.53047,16000000.0
2008-10-20 03:35:00,5.5291,5.5291,5.52583,5.52583,10000000.0
2008-10-20 03:36:00,5.52712,5.52753,5.52615,5.52721,11000000.0
2008-10-20 03:37:00,5.52711,5.52799,5.52652,5.52781,13000000.0
2008-10-20 03:38:00,5.52825,5.53092,5.52731,5.53092,13000000.0
2008-10-20 03:39:00,5.53029,5.53077,5.52816,5.52944,13000000.0
2008-10-20 03:40:00,5.53025,5.53025,5.52841,5.52939,12000000.0
2008-10-20 03:41:00,5.52976,5.53116,5.52831,5.53008,16000000.0
2008-10-20 03:42:00,5.53033,5.53045,5.52867,5.5303,21000000.0
2008-10-20 03:43:00,5.52983,5.52983,5.52775,5.52809,18000000.0
2008-10-20 03:44:00,5.52686,5.52842,5.52686,5.52768,15000000.0
2008-10-20 03:45:00,5.52869,5.52884,5.52755,5.5286,9000000.0
2008-10-20 03:46:00,5.52846,5.52846,5.52785,5.52835,8000000.0
2008-10-20 03:47:00,5.52892,5.52998,5.52748,5.52983,11000000.0
2008-10-20 03:48:00,5.5309,5.5309,5.52863,5.53,9000000.0
2008-10-20 03:49:00,5.52966,5.52971,5.52819,5.52932,16000000.0
2008-10-20 03:50:00,5.52919,5.52974,5.5278,5.52826,19000000.0
2008-10-20 03:51:00,5.52861,5.52889,5.52788,5.52847,9000000.0
2008-10-20 03:52:00,5.52854,5.52963,5.52717,5.5291,19000000.0
2008-10-20 03:53:00,5.52924,5.52969,5.52862,5.52969,10000000.0
2008-10-20 03:54:00,5.5294,5.5294,5.52754,5.52754,17000000.0
2008-10-20 03:55:00,5.527,5.52874,5.527,5.52758,16000000.0
2008-10-20 03:56:00,5.52826,5.52868,5.52754,5.52815,7000000.0
2008-10-20 03:57:00,5.52816,5.52894,5.52743,5.52846,11000000.0
2008-10-20 03:58:00,5.52896,5.52949,5.52761,5.52809,12000000.0
2008-10-20 03:59:00,5.5282,5.52886,5.52758,5.5286,17000000.0
2008-10-20 04:00:00,5.52924,5.53038,5.52819,5.53026,12000000.0
2008-10-20 04:01:00,5.53057,5.53078,5.52881,5.52902,16000000.0
2008-10-20 04:02:00,5.52927,5.52997,5.52876,5.52951,14000000.0
2008-10-20 04:03:00,5.52957,5.5321,5.52877,5.5321,12000000.0
2008-10-20 04:04:00,5.53163,5.53296,5.53035,5.53296,16000000.0
2008-10-20 04:05:00,5.53317,5.53332,5.53142,5.53287,13000000.0
2008-10-20 04:06:00,5.53371,5.53525,5.53303,5.53469,16000000.0
2008-10-20 04:07:00,5.53381,5.53395,5.53225,5.53392,13000000.0
2008-10-20 04:08:00,5.53404,5.53456,5.53235,5.53384,14000000.0
2008-10-20 04:09:00,5.53352,5.53421,5.53245,5.53245,10000000.0
2008-10-20 04:10:00,5.53284,5.53354,5.53134,5.53354,12000000.0
2008-10-20 04:11:00,5.53254,5.53276,5.53151,5.53246,14000000.0
2008-10-20 04:12:00,5.53255,5.53317,5.53117,5.53279,19000000.0
2008-10-20 04:13:00,5.53219,5.53328,5.53175,5.53286,20000000.0
2008-10-20 04:14:00,5.53306,5.53349,5.53201,5.53343,12000000.0
2008-10-20 04:15:00,5.5337,5.53558,5.53321,5.53558,8000000.0
2008-10-20 04:16:00,5.53524,5.53548,5.53367,5.53367,13000000.0
2008-10-20 04:17:00,5.53541,5.5367,5.53478,5.5367,15000000.0
2008-10-20 04:18:00,5.53709,5.53779,5.5362,5.53739,9000000.0
2008-10-20 04:19:00,5.53833,5.53894,5.53742,5.53831,12000000.0
2008-10-20 04:20:00,5.53825,5.53853,5.53684,5.53684,9000000.0
2008-10-20 04:21:00,5.53928,5.5404,5.53798,5.53928,17000000.0
2008-10-20 04:22:00,5.53844,5.53899,5.53673,5.53824,14000000.0
2008-10-20 04:23:00,5.53773,5.53854,5.53675,5.5374,10000000.0
2008-10-20 04:24:00,5.53638,5.53736,5.53545,5.53647,12000000.0
2008-10-20 04:25:00,5.53677,5.53723,5.53562,5.53723,10000000.0
2008-10-20 04:26:00,5.53752,5.53752,5.53611,5.53663,7000000.0
2008-10-20 04:27:00,5.5364,5.53711,5.53595,5.53668,15000000.0
2008-10-20 04:28:00,5.53647,5.53669,5.53537,5.53537,7000000.0
2008-10-20 04:29:00,5.5371,5.53731,5.5354,5.53615,14000000.0
2008-10-20 04:30:00,5.5354,5.53765,5.53524,5.53524,11000000.0
2008-10-20 04:31:00,5.53544,5.53698,5.53544,5.5366,15000000.0
2008-10-20 04:32:00,5.53767,5.53767,5.5359,5.53673,17000000.0
2008-10-20 04:33:00,5.53593,5.53613,5.53517,5.53613,14000000.0
2008-10-20 04:34:00,5.53634,5.53688,5.53572,5.53588,9000000.0
2008-10-20 04:35:00,5.53724,5.53749,5.53517,5.53749,12000000.0
2008-10-20 04:36:00,5.53659,5.53726,5.53575,5.53694,12000000.0
2008-10-20 04:37:00,5.53613,5.53632,5.53524,5.5357,12000000.0
2008-10-20 04:38:00,5.53708,5.53743,5.53639,5.53702,11000000.0
2008-10-20 04:39:00,5.53721,5.53738,5.53528,5.53676,17000000.0
2008-10-20 04:40:00,5.53753,5.53753,5.53448,5.53627,9000000.0
2008-10-20 04:41:00,5.53754,5.53806,5.53609,5.53762,10000000.0
2008-10-20 04:42:00,5.53803,5.54098,5.53768,5.54098,8000000.0
2008-10-20 04:43:00,5.54066,5.54129,5.53921,5.5403,18000000.0
2008-10-20 04:44:00,5.54092,5.54101,5.53941,5.5407,9000000.0
2008-10-20 04:45:00,5.54044,5.54069,5.53881,5.54069,9000000.0
2008-10-20 04:46:00,5.54022,5.54047,5.53713,5.53875,16000000.0
2008-10-20 04:47:00,5.53765,5.54031,5.53765,5.53885,12000000.0
2008-10-20 04:48:00,5.53918,5.53918,5.53724,5.53794,10000000.0
2008-10-20 04:49:00,5.53874,5.53902,5.53691,5.53875,16000000.0
2008-10-20 04:50:00,5.53835,5.53954,5.53762,5.53954,16000000.0
2008-10-20 04:51:00,5.53852,5.53888,5.53688,5.53843,20000000.0
2008-10-20 04:52:00,5.53887,5.53915,5.53765,5.53841,13000000.0
2008-10-20 04:53:00,5.53812,5.53812,5.53569,5.5359,11000000.0
2008-10-20 04:54:00,5.53588,5.53805,5.53476,5.53742,11000000.0
2008-10-20 04:55:00,5.53685,5.53777,5.53588,5.53728,12000000.0
2008-10-20 04:56:00,5.53733,5.53872,5.53607,5.53607,16000000.0
2008-10-20 04:57:00,5.53777,5.53777,5.5361,5.53672,7000000.0
2008-10-20 04:58:00,5.53707,5.53793,5.53594,5.53751,13000000.0
2008-10-20 04:59:00,5.53869,5.53869,5.53666,5.5368,17000000.0
2008-10-20 05:00:00,5.53888,5.53888,5.53718,5.53785,10000000.0
2008-10-20 05:01:00,5.53761,5.53764,5.53739,5.53763,13000000.0
2008-10-20 05:02:00,5.53744,5.53887,5.53699,5.53709,18000000.0
2008-10-20 05:03:00,5.53786,5.53838,5.53718,5.53764,9000000.0
2008-10-20 05:04:00,5.53792,5.53792,5.53647,5.53753,12000000.0
2008-10-20 05:05:00,5.53777,5.53804,5.53518,5.53638,10000000.0
2008-10-20 05:06:00,5.53698,5.53788,5.53545,5.53718,20000000.0
2008-10-20 05:07:00,5.5367,5.5367,5.53512,5.53575,10000000.0
2008-10-20 05:08:00,5.53661,5.53661,5.53494,5.53587,17000000.0
2008-10-20 05:09:00,5.53641,5.53641,5.53489,5.53621,15000000.0
2008-10-20 05:10:00,5.53626,5.53626,5.53434,5.53535,10000000.0
2008-10-20 05:11:00,5.53439,5.53605,5.53439,5.5351,16000000.0
2008-10-20 05:12:00,5.53628,5.53628,5.53478,5.53597,7000000.0
2008-10-20 05:13:00,5.53459,5.53459,5.53055,5.53369,12000000.0
2008-10-20 05:14:00,5.53438,5.53464,5.53405,5.53406,14000000.0
2008-10-20 05:15:00,5.5343,5.5343,5.5307,5.53243,16000000.0
2008-10-20 05:16:00,5.53298,5.53363,5.53098,5.53128,15000000.0
2008-10-20 05:17:00,5.53101,5.53266,5.52983,5.53245,10000000.0
2008-10-20 05:18:00,5.53198,5.53305,5.53105,5.53273,13000000.0
2008-10-20 05:19:00,5.53348,5.53348,5.53228,5.53291,13000000.0
2008-10-20 05:20:00,5.53376,5.53376,5.53154,5.53275,20000000.0
2008-10-20 05:21:00,5.53314,5.53314,5.53191,5.53285,9000000.0
2008-10-20 05:22:00,5.5329,5.53388,5.52956,5.53207,17000000.0
2008-10-20 05:23:00,5.53305,5.53458,5.53213,5.53339,14000000.0
2008-10-20 05:24:00,5.5349,5.5349,5.53369,5.53405,19000000.0
2008-10-20 05:25:00,5.53425,5.53425,5.53072,5.53346,13000000.0
2008-10-20 05:26:00,5.53415,5.53453,5.53242,5.53258,13000000.0
2008-10-20 05:27:00,5.53203,5.53373,5.53194,5.53317,13000000.0
2008-10-20 05:28:00,5.53342,5.53342,5.53193,5.53314,10000000.0
2008-10-20 05:29:00,5.53303,5.53316,5.53293,5.53293,17000000.0
2008-10-20 05:30:00,5.53228,5.53235,5.53215,5.53215,21000000.0
2008-10-20 05:31:00,5.53218,5.53276,5.5316,5.53222,13000000.0
2008-10-20 05:32:00,5.53206,5.53305,5.53136,5.5318,16000000.0
2008-10-20 05:33:00,5.53327,5.53327,5.53146,5.53252,13000000.0
2008-10-20 05:34:00,5.53209,5.53209,5.52997,5.53179,13000000.0
2008-10-20 05:35:00,5.53093,5.53111,5.52781,5.53102,14000000.0
2008-10-20 05:36:00,5.53101,5.53135,5.52834,5.52901,18000000.0
2008-10-20 05:37:00,5.52946,5.52976,5.52778,5.5296,12000000.0
2008-10-20 05:38:00,5.52942,5.53023,5.52849,5.52849,13000000.0
2008-10-20 05:39:00,5.52989,5.53048,5.52914,5.52993,21000000.0
2008-10-20 05:40:00,5.53051,5.5306,5.52912,5.53057,14000000.0
2008-10-20 05:41:00,5.53037,5.53037,5.52477,5.5257,13000000.0
2008-10-20 05:42:00,5.52311,5.5282,5.52286,5.52717,8000000.0
2008-10-20 05:43:00,5.52729,5.52729,5.52514,5.5267,13000000.0
2008-10-20 05:44:00,5.52688,5.53001,5.52611,5.52954,13000000.0
2008-10-20 05:45:00,5.53059,5.53213,5.52929,5.53199,24000000.0
2008-10-20 05:46:00,5.5328,5.5328,5.53082,5.53082,14000000.0
2008-10-20 05:47:00,5.53233,5.53246,5.53034,5.53034,11000000.0
2008-10-20 05:48:00,5.53276,5.53277,5.52823,5.53277,18000000.0
2008-10-20 05:49:00,5.53431,5.53527,5.53313,5.53527,10000000.0
2008-10-20 05:50:00,5.53556,5.53574,5.53263,5.53529,10000000.0
2008-10-20 05:51:00,5.53554,5.53672,5.53498,5.53498,11000000.0
2008-10-20 05:52:00,5.5339,5.53531,5.53232,5.53356,19000000.0
2008-10-20 05:53:00,5.53545,5.53545,5.53185,5.53327,15000000.0
2008-10-20 05:54:00,5.53292,5.53307,5.53217,5.53217,7000000.0
2008-10-20 05:55:00,5.53097,5.53105,5.53085,5.53085,12000000.0
2008-10-20 05:56:00,5.5319,5.53263,5.53119,5.53193,16000000.0
2008-10-20 05:57:00,5.53243,5.53263,5.52951,5.52974,11000000.0
2008-10-20 05:58:00,5.52784,5.52974,5.52755,5.52949,22000000.0
2008-10-20 05:59:00,5.53036,5.53145,5.52919,5.53141,9000000.0
2008-10-20 06:00:00,5.53082,5.53242,5.52789,5.52789,17000000.0
2008-10-20 06:01:00,5.53241,5.53321,5.53096,5.53142,18000000.0
2008-10-20 06:02:00,5.53165,5.53165,5.53145,5.53145,18000000.0
2008-10-20 06:03:00,5.53211,5.53318,5.53065,5.53236,16000000.0
2008-10-20 06:04:00,5.53155,5.5316,5.53017,5.53017,8000000.0
2008-10-20 06:05:00,5.52983,5.53101,5.52829,5.52829,10000000.0
2008-10-20 06:06:00,5.52909,5.53041,5.52801,5.52926,27000000.0
2008-10-20 06:07:00,5.52977,5.52996,5.52571,5.5289,17000000.0
2008-10-20 06:08:00,5.52929,5.53121,5.5269,5.52798,14000000.0
2008-10-20 06:09:00,5.52802,5.5313,5.52721,5.52857,13000000.0
2008-10-20 06:10:00,5.52922,5.53006,5.5279,5.5287,14000000.0
2008-10-20 06:11:00,5.52892,5.53006,5.52603,5.52885,16000000.0
2008-10-20 06:12:00,5.52854,5.53054,5.52823,5.52966,17000000.0
2008-10-20 06:13:00,5.52943,5.53134,5.52788,5.52788,14000000.0
2008-10-20 06:14:00,5.52689,5.52976,5.52468,5.52664,12000000.0
2008-10-20 06:15:00,5.52495,5.5254,5.52344,5.5243,13000000.0
2008-10-20 06:16:00,5.52366,5.52483,5.52125,5.52483,14000000.0
2008-10-20 06:17:00,5.52593,5.52593,5.52499,5.52593,11000000.0
2008-10-20 06:18:00,5.52572,5.52572,5.52125,5.52501,12000000.0
2008-10-20 06:19:00,5.52485,5.52551,5.52276,5.52355,19000000.0
2008-10-20 06:20:00,5.5245,5.5245,5.52005,5.52259,11000000.0
2008-10-20 06:21:00,5.52326,5.52358,5.5216,5.52228,9000000.0
2008-10-20 06:22:00,5.52279,5.52302,5.52082,5.52128,22000000.0
2008-10-20 06:23:00,5.52232,5.52356,5.52057,5.52262,18000000.0
2008-10-20 06:24:00,5.52389,5.52479,5.52212,5.52389,8000000.0
2008-10-20 06:25:00,5.52454,5.52495,5.5238,5.52471,9000000.0
2008-10-20 06:26:00,5.52446,5.52495,5.52277,5.52401,13000000.0
2008-10-20 06:27:00,5.52209,5.52364,5.52209,5.52364,15000000.0
2008-10-20 06:28:00,5.52363,5.52427,5.52139,5.52296,18000000.0
2008-10-20 06:29:00,5.52392,5.5241,5.5216,5.52317,16000000.0
2008-10-20 06:30:00,5.52311,5.52462,5.5225,5.52385,10000000.0
2008-10-20 06:31:00,5.52401,5.52443,5.52253,5.52365,13000000.0
2008-10-20 06:32:00,5.52399,5.52529,5.52307,5.52529,10000000.0
2008-10-20 06:33:00,5.52458,5.52516,5.52369,5.52401,10000000.0
2008-10-20 06:34:00,5.52421,5.52475,5.52181,5.52388,15000000.0
2008-10-20 06:35:00,5.52519,5.52519,5.5233,5.52453,13000000.0
2008-10-20 06:36:00,5.52436,5.52532,5.52294,5.52466,23000000.0
2008-10-20 06:37:00,5.52564,5.52587,5.5237,5.52473,11000000.0
2008-10-20 06:38:00,5.52446,5.52534,5.52238,5.52436,17000000.0
2008-10-20 06:39:00,5.52505,5.5252,5.52256,5.52473,8000000.0
2008-10-20 06:40:00,5.52528,5.5258,5.52389,5.52518,15000000.0
2008-10-20 06:41:00,5.52398,5.52569,5.52133,5.52569,15000000.0
2008-10-20 06:42:00,5.52428,5.52629,5.52321,5.52404,16000000.0
2008-10-20 06:43:00,5.52195,5.52509,5.52001,5.52126,12000000.0
2008-10-20 06:44:00,5.52131,5.52231,5.52021,5.52184,13000000.0
2008-10-20 06:45:00,5.52222,5.52414,5.5214,5.52361,14000000.0
2008-10-20 06:46:00,5.52463,5.52463,5.52239,5.5232,12000000.0
2008-10-20 06:47:00,5.52289,5.52343,5.5221,5.5233,11000000.0
2008-10-20 06:48:00,5.52346,5.52373,5.52101,5.52184,15000000.0
2008-10-20 06:49:00,5.52165,5.52367,5.51982,5.52143,17000000.0
2008-10-20 06:50:00,5.51935,5.52221,5.5161,5.51755,13000000.0
2008-10-20 06:51:00,5.51574,5.51643,5.51465,5.51557,8000000.0
2008-10-20 06:52:00,5.51594,5.51773,5.51591,5.51746,14000000.0
2008-10-20 06:53:00,5.51791,5.51799,5.51668,5.51732,13000000.0
2008-10-20 06:54:00,5.51643,5.5169,5.51584,5.51656,8000000.0
2008-10-20 06:55:00,5.51587,5.51647,5.51536,5.51625,10000000.0
2008-10-20 06:56:00,5.51498,5.5156,5.51475,5.51516,11000000.0
2008-10-20 06:57:00,5.51505,5.51721,5.51467,5.51627,17000000.0
2008-10-20 06:58:00,5.51664,5.51745,5.51455,5.51582,12000000.0
2008-10-20 06:59:00,5.51621,5.51655,5.51458,5.51458,14000000.0
2008-10-20 07:00:00,5.5155,5.51572,5.51492,5.51572,11000000.0
2008-10-20 07:01:00,5.51535,5.51624,5.51463,5.51624,10000000.0
2008-10-20 07:02:00,5.5155,5.51577,5.51179,5.51538,14000000.0
2008-10-20 07:03:00,5.5152,5.51604,5.5152,5.51604,7000000.0
2008-10-20 07:04:00,5.5163,5.5163,5.51473,5.51553,16000000.0
2008-10-20 07:05:00,5.51561,5.51624,5.51488,5.51624,15000000.0
2008-10-20 07:06:00,5.51557,5.51659,5.51541,5.51594,16000000.0
2008-10-20 07:07:00,5.51674,5.51788,5.51474,5.51766,12000000.0
2008-10-20 07:08:00,5.51726,5.51901,5.51726,5.5189,8000000.0
2008-10-20 07:09:00,5.51919,5.51992,5.5183,5.51992,8000000.0
2008-10-20 07:10:00,5.5197,5.52012,5.51855,5.51977,16000000.0
2008-10-20 07:11:00,5.51953,5.52129,5.51937,5.52088,17000000.0
2008-10-20 07:12:00,5.52083,5.52167,5.51978,5.52109,20000000.0
2008-10-20 07:13:00,5.52031,5.52192,5.52029,5.52048,18000000.0
2008-10-20 07:14:00,5.52007,5.52141,5.51946,5.51946,11000000.0
2008-10-20 07:15:00,5.52036,5.52038,5.51746,5.52027,18000000.0
2008-10-20 07:16:00,5.5198,5.52109,5.51932,5.52001,18000000.0
2008-10-20 07:17:00,5.51954,5.52037,5.51669,5.52037,12000000.0
2008-10-20 07:18:00,5.51954,5.51954,5.51836,5.51904,18000000.0
2008-10-20 07:19:00,5.51849,5.51993,5.51849,5.51962,14000000.0
2008-10-20 07:20:00,5.51939,5.51978,5.51885,5.51936,18000000.0
2008-10-20 07:21:00,5.52005,5.52005,5.51897,5.51944,13000000.0
2008-10-20 07:22:00,5.51991,5.51991,5.51886,5.51929,14000000.0
2008-10-20 07:23:00,5.5197,5.52043,5.51924,5.51996,15000000.0
2008-10-20 07:24:00,5.52006,5.52116,5.51948,5.52102,16000000.0
2008-10-20 07:25:00,5.52133,5.52226,5.52071,5.52226,15000000.0
2008-10-20 07:26:00,5.52235,5.52625,5.52231,5.52561,13000000.0
2008-10-20 07:27:00,5.52534,5.52751,5.52437,5.52751,12000000.0
2008-10-20 07:28:00,5.52815,5.53045,5.52755,5.5292,22000000.0
2008-10-20 07:29:00,5.5293,5.53003,5.52832,5.52904,16000000.0
2008-10-20 07:30:00,5.52835,5.52911,5.52761,5.52835,14000000.0
2008-10-20 07:31:00,5.52755,5.52789,5.52603,5.5274,13000000.0
2008-10-20 07:32:00,5.52858,5.52958,5.52825,5.52924,9000000.0
2008-10-20 07:33:00,5.53104,5.53168,5.52815,5.52903,7000000.0
2008-10-20 07:34:00,5.52934,5.52986,5.52777,5.5284,18000000.0
2008-10-20 07:35:00,5.52753,5.52805,5.52541,5.52541,9000000.0
2008-10-20 07:36:00,5.52348,5.52593,5.52348,5.52593,13000000.0
2008-10-20 07:37:00,5.52588,5.52802,5.52467,5.52802,11000000.0
2008-10-20 07:38:00,5.52764,5.52775,5.52591,5.52622,11000000.0
2008-10-20 07:39:00,5.52688,5.52688,5.52528,5.52571,19000000.0
2008-10-20 07:40:00,5.52633,5.52657,5.52329,5.52607,11000000.0
2008-10-20 07:41:00,5.52574,5.5276,5.52574,5.52757,7000000.0
2008-10-20 07:42:00,5.52665,5.52685,5.52459,5.52583,13000000.0
2008-10-20 07:43:00,5.52608,5.52649,5.52479,5.52611,14000000.0
2008-10-20 07:44:00,5.52666,5.52747,5.52617,5.52676,10000000.0
2008-10-20 07:45:00,5.52803,5.52935,5.52782,5.52935,8000000.0
2008-10-20 07:46:00,5.52856,5.52978,5.52792,5.52834,13000000.0
2008-10-20 07:47:00,5.52978,5.52985,5.52865,5.5292,15000000.0
2008-10-20 07:48:00,5.52961,5.52961,5.52644,5.52826,13000000.0
2008-10-20 07:49:00,5.52754,5.52964,5.52707,5.52783,10000000.0
2008-10-20 07:50:00,5.52677,5.52848,5.52666,5.52775,17000000.0
2008-10-20 07:51:00,5.52749,5.52826,5.52573,5.52739,16000000.0
2008-10-20 07:52:00,5.52761,5.5284,5.52728,5.52782,13000000.0
2008-10-20 07:53:00,5.52813,5.52832,5.52691,5.52717,10000000.0
2008-10-20 07:54:00,5.52754,5.52801,5.52456,5.52558,11000000.0
2008-10-20 07:55:00,5.52577,5.52623,5.52415,5.52511,12000000.0
2008-10-20 07:56:00,5.52604,5.52652,5.52474,5.52599,13000000.0
2008-10-20 07:57:00,5.52643,5.52677,5.52606,5.52609,8000000.0
2008-10-20 07:58:00,5.52746,5.52746,5.52645,5.52746,14000000.0
2008-10-20 07:59:00,5.52774,5.52865,5.52674,5.52806,15000000.0
2008-10-20 08:00:00,5.52877,5.52877,5.52733,5.52807,10000000.0
2008-10-20 08:01:00,5.52745,5.52796,5.52649,5.52791,13000000.0
2008-10-20 08:02:00,5.52814,5.5288,5.52678,5.52811,14000000.0
2008-10-20 08:03:00,5.52891,5.52952,5.52768,5.52952,12000000.0
2008-10-20 08:04:00,5.52861,5.52936,5.52719,5.52936,16000000.0
2008-10-20 08:05:00,5.52888,5.52948,5.52778,5.52778,14000000.0
2008-10-20 08:06:00,5.52916,5.52916,5.5264,5.52749,19000000.0
2008-10-20 08:07:00,5.52813,5.52918,5.52642,5.5275,19000000.0
2008-10-20 08:08:00,5.52737,5.52794,5.52465,5.52739,11000000.0
2008-10-20 08:09:00,5.52684,5.52929,5.526,5.52857,10000000.0
2008-10-20 08:10:00,5.5281,5.5281,5.52352,5.52382,16000000.0
2008-10-20 08:11:00,5.52283,5.52353,5.52179,5.52195,9000000.0
2008-10-20 08:12:00,5.5215,5.5215,5.51997,5.52075,10000000.0
2008-10-20 08:13:00,5.51935,5.51952,5.51822,5.51893,11000000.0
2008-10-20 08:14:00,5.51939,5.52023,5.51807,5.51989,12000000.0
2008-10-20 08:15:00,5.52029,5.52102,5.51886,5.5201,15000000.0
2008-10-20 08:16:00,5.5214,5.523,5.5213,5.5225,14000000.0
2008-10-20 08:17:00,5.52304,5.52332,5.5198,5.52209,10000000.0
2008-10-20 08:18:00,5.52185,5.52209,5.52044,5.52044,9000000.0
2008-10-20 08:19:00,5.51945,5.52101,5.51799,5.5187,11000000.0
2008-10-20 08:20:00,5.51604,5.51737,5.51419,5.51419,11000000.0
2008-10-20 08:21:00,5.51464,5.51724,5.5145,5.51724,20000000.0
2008-10-20 08:22:00,5.51618,5.52101,5.51618,5.52101,8000000.0
2008-10-20 08:23:00,5.52098,5.52247,5.52035,5.52173,12000000.0
2008-10-20 08:24:00,5.52143,5.52145,5.52032,5.52128,13000000.0
2008-10-20 08:25:00,5.52156,5.52156,5.5196,5.51996,12000000.0
2008-10-20 08:26:00,5.52166,5.52248,5.51966,5.52069,13000000.0
2008-10-20 08:27:00,5.5211,5.5211,5.51796,5.51796,11000000.0
2008-10-20 08:28:00,5.51741,5.51843,5.51636,5.51751,8000000.0
2008-10-20 08:29:00,5.51714,5.51874,5.51714,5.51874,12000000.0
2008-10-20 08:30:00,5.51874,5.51874,5.51678,5.518,11000000.0
2008-10-20 08:31:00,5.51792,5.51859,5.5172,5.5172,10000000.0
2008-10-20 08:32:00,5.5169,5.5189,5.5169,5.51694,13000000.0
2008-10-20 08:33:00,5.51866,5.51902,5.51515,5.51902,11000000.0
2008-10-20 08:34:00,5.51927,5.51939,5.51755,5.5176,17000000.0
2008-10-20 08:35:00,5.518,5.518,5.51605,5.51638,11000000.0
2008-10-20 08:36:00,5.517,5.51814,5.51647,5.51685,10000000.0
2008-10-20 08:37:00,5.51738,5.5177,5.51433,5.51477,9000000.0
2008-10-20 08:38:00,5.51689,5.51689,5.5153,5.51661,18000000.0
2008-10-20 08:39:00,5.51696,5.51696,5.51565,5.51639,8000000.0
2008-10-20 08:40:00,5.51696,5.51858,5.51649,5.51835,7000000.0
2008-10-20 08:41:00,5.51844,5.51844,5.51629,5.51808,16000000.0
2008-10-20 08:42:00,5.51582,5.51721,5.51525,5.51671,14000000.0
2008-10-20 08:43:00,5.51653,5.51664,5.51329,5.51359,12000000.0
2008-10-20 08:44:00,5.51189,5.51273,5.51134,5.51134,9000000.0
2008-10-20 08:45:00,5.51047,5.51047,5.50803,5.50956,18000000.0
2008-10-20 08:46:00,5.50997,5.51126,5.50921,5.51043,14000000.0
2008-10-20 08:47:00,5.51042,5.51347,5.51042,5.51205,18000000.0
2008-10-20 08:48:00,5.5139,5.51512,5.51276,5.51482,12000000.0
2008-10-20 08:49:00,5.51338,5.51451,5.51146,5.51229,14000000.0
2008-10-20 08:50:00,5.51198,5.51336,5.51085,5.51171,16000000.0
2008-10-20 08:51:00,5.51175,5.51191,5.51006,5.51059,21000000.0
2008-10-20 08:52:00,5.50794,5.50979,5.5061,5.50938,20000000.0
2008-10-20 08:53:00,5.50719,5.50875,5.50679,5.50869,7000000.0
2008-10-20 08:54:00,5.5073,5.50853,5.50714,5.50853,17000000.0
2008-10-20 08:55:00,5.50778,5.5083,5.5057,5.50685,12000000.0
2008-10-20 08:56:00,5.5055,5.50654,5.5044,5.50645,17000000.0
2008-10-20 08:57:00,5.50606,5.50606,5.50235,5.50573,16000000.0
2008-10-20 08:58:00,5.50516,5.50562,5.50386,5.50491,12000000.0
2008-10-20 08:59:00,5.50522,5.50571,5.50266,5.50571,13000000.0
2008-10-20 09:00:00,5.50489,5.50549,5.50253,5.50253,17000000.0
2008-10-20 09:01:00,5.5029,5.50465,5.50189,5.50465,13000000.0
2008-10-20 09:02:00,5.50527,5.50624,5.50397,5.50513,8000000.0
2008-10-20 09:03:00,5.50538,5.50546,5.50321,5.50546,16000000.0
2008-10-20 09:04:00,5.50647,5.50774,5.50599,5.50774,8000000.0
2008-10-20 09:05:00,5.50935,5.51092,5.50892,5.51092,11000000.0
2008-10-20 09:06:00,5.51153,5.51158,5.50928,5.51034,10000000.0
2008-10-20 09:07:00,5.51005,5.51005,5.5056,5.50643,10000000.0
2008-10-20 09:08:00,5.50646,5.50646,5.50343,5.50539,19000000.0
2008-10-20 09:09:00,5.50447,5.50826,5.50447,5.50675,16000000.0
2008-10-20 09:10:00,5.50782,5.51015,5.50782,5.50992,8000000.0
2008-10-20 09:11:00,5.50901,5.50985,5.50862,5.50952,11000000.0
2008-10-20 09:12:00,5.50916,5.50974,5.50693,5.50964,16000000.0
2008-10-20 09:13:00,5.50976,5.50976,5.50867,5.5097,15000000.0
2008-10-20 09:14:00,5.51022,5.51193,5.50989,5.51148,17000000.0
2008-10-20 09:15:00,5.51119,5.51119,5.50738,5.5098,12000000.0
2008-10-20 09:16:00,5.50934,5.51171,5.50919,5.51159,14000000.0
2008-10-20 09:17:00,5.51136,5.51136,5.50929,5.51077,14000000.0
2008-10-20 09:18:00,5.50996,5.51038,5.50851,5.51038,18000000.0
2008-10-20 09:19:00,5.51013,5.51196,5.51013,5.51144,14000000.0
2008-10-20 09:20:00,5.51122,5.51122,5.50939,5.51024,18000000.0
2008-10-20 09:21:00,5.51152,5.51367,5.51062,5.51356,17000000.0
2008-10-20 09:22:00,5.51472,5.51503,5.51235,5.5144,13000000.0
2008-10-20 09:23:00,5.51432,5.51505,5.51249,5.51427,12000000.0
2008-10-20 09:24:00,5.51441,5.51498,5.51282,5.51348,14000000.0
2008-10-20 09:25:00,5.51279,5.51437,5.51236,5.51437,9000000.0
2008-10-20 09:26:00,5.5142,5.5142,5.51173,5.51387,13000000.0
2008-10-20 09:27:00,5.51324,5.51436,5.51277,5.51413,13000000.0
2008-10-20 09:28:00,5.51533,5.51742,5.51427,5.51668,19000000.0
2008-10-20 09:29:00,5.51714,5.51714,5.51408,5.51608,14000000.0
2008-10-20 09:30:00,5.51547,5.51607,5.51378,5.5139,15000000.0
2008-10-20 09:31:00,5.51324,5.51459,5.51173,5.51173,11000000.0
2008-10-20 09:32:00,5.51152,5.51282,5.51059,5.51154,16000000.0
2008-10-20 09:33:00,5.51148,5.51205,5.51054,5.51153,9000000.0
2008-10-20 09:34:00,5.51228,5.51262,5.51131,5.51226,18000000.0
2008-10-20 09:35:00,5.51282,5.51381,5.51203,5.51269,14000000.0
2008-10-20 09:36:00,5.51377,5.51391,5.51122,5.51319,16000000.0
2008-10-20 09:37:00,5.51153,5.5127,5.51076,5.51256,20000000.0
2008-10-20 09:38:00,5.51286,5.51286,5.51025,5.5122,19000000.0
2008-10-20 09:39:00,5.51157,5.51157,5.50998,5.51128,16000000.0
2008-10-20 09:40:00,5.51085,5.51132,5.50986,5.51004,12000000.0
2008-10-20 09:41:00,5.51196,5.51202,5.51041,5.51099,18000000.0
2008-10-20 09:42:00,5.51152,5.51376,5.50986,5.51376,16000000.0
2008-10-20 09:43:00,5.51459,5.51459,5.51125,5.51205,15000000.0
2008-10-20 09:44:00,5.51211,5.5127,5.51056,5.51155,13000000.0
2008-10-20 09:45:00,5.51147,5.51353,5.51147,5.51342,13000000.0
2008-10-20 09:46:00,5.51488,5.516,5.51287,5.51434,17000000.0
2008-10-20 09:47:00,5.51521,5.51693,5.51424,5.51685,13000000.0
2008-10-20 09:48:00,5.51693,5.51693,5.51517,5.51581,16000000.0
2008-10-20 09:49:00,5.51574,5.51746,5.51574,5.51707,17000000.0
2008-10-20 09:50:00,5.51502,5.51716,5.51486,5.51559,12000000.0
2008-10-20 09:51:00,5.51485,5.51485,5.51035,5.51257,16000000.0
2008-10-20 09:52:00,5.51298,5.5151,5.51162,5.5151,16000000.0
2008-10-20 09:53:00,5.51596,5.51723,5.5137,5.51427,15000000.0
2008-10-20 09:54:00,5.51504,5.51599,5.51398,5.51411,15000000.0
2008-10-20 09:55:00,5.51474,5.51631,5.51438,5.51606,15000000.0
2008-10-20 09:56:00,5.51526,5.5197,5.51526,5.51749,17000000.0
2008-10-20 09:57:00,5.52009,5.52121,5.5184,5.52077,12000000.0
2008-10-20 09:58:00,5.52142,5.52349,5.52109,5.522,14000000.0
2008-10-20 09:59:00,5.52235,5.52235,5.52078,5.52232,10000000.0
2008-10-20 10:00:00,5.52236,5.52504,5.52201,5.52504,11000000.0
2008-10-20 10:01:00,5.52472,5.52538,5.5234,5.52404,24000000.0
2008-10-20 10:02:00,5.52493,5.52493,5.52272,5.52272,14000000.0
2008-10-20 10:03:00,5.52366,5.52383,5.5223,5.5235,16000000.0
2008-10-20 10:04:00,5.52267,5.52313,5.52176,5.52273,10000000.0
2008-10-20 10:05:00,5.52263,5.52406,5.52224,5.5238,10000000.0
2008-10-20 10:06:00,5.52216,5.52261,5.52047,5.5213,9000000.0
2008-10-20 10:07:00,5.52088,5.522,5.5201,5.52176,11000000.0
2008-10-20 10:08:00,5.52041,5.52245,5.52021,5.52021,9000000.0
2008-10-20 10:09:00,5.52135,5.52229,5.52069,5.52229,11000000.0
2008-10-20 10:10:00,5.5227,5.52271,5.52038,5.52098,15000000.0
2008-10-20 10:11:00,5.52039,5.52039,5.51843,5.51993,16000000.0
2008-10-20 10:12:00,5.51768,5.51945,5.51606,5.51827,19000000.0
2008-10-20 10:13:00,5.51705,5.51978,5.51705,5.51743,9000000.0
2008-10-20 10:14:00,5.51731,5.51893,5.51728,5.51826,11000000.0
2008-10-20 10:15:00,5.51811,5.51874,5.51767,5.51767,8000000.0
2008-10-20 10:16:00,5.51818,5.52043,5.51797,5.51864,17000000.0
2008-10-20 10:17:00,5.52054,5.52082,5.51911,5.52082,16000000.0
2008-10-20 10:18:00,5.52019,5.52332,5.51963,5.52332,16000000.0
2008-10-20 10:19:00,5.52362,5.52496,5.5216,5.52398,17000000.0
2008-10-20 10:20:00,5.52237,5.52402,5.52138,5.52402,16000000.0
2008-10-20 10:21:00,5.52497,5.52514,5.52374,5.52472,7000000.0
2008-10-20 10:22:00,5.52387,5.52567,5.52387,5.52567,10000000.0
2008-10-20 10:23:00,5.52493,5.52523,5.52306,5.52359,14000000.0
2008-10-20 10:24:00,5.5246,5.52488,5.52318,5.52488,13000000.0
2008-10-20 10:25:00,5.52379,5.52408,5.52108,5.52346,12000000.0
2008-10-20 10:26:00,5.52249,5.52352,5.52123,5.52246,11000000.0
2008-10-20 10:27:00,5.52301,5.52319,5.52121,5.52313,13000000.0
2008-10-20 10:28:00,5.52401,5.52488,5.5226,5.5226,13000000.0
2008-10-20 10:29:00,5.52367,5.52429,5.52257,5.52429,11000000.0
2008-10-20 10:30:00,5.52597,5.52666,5.52452,5.52607,9000000.0
2008-10-20 10:31:00,5.52585,5.52585,5.5239,5.52436,16000000.0
2008-10-20 10:32:00,5.5233,5.52411,5.5223,5.52246,9000000.0
2008-10-20 10:33:00,5.52204,5.52231,5.52041,5.52156,12000000.0
2008-10-20 10:34:00,5.52218,5.52339,5.52138,5.52213,11000000.0
2008-10-20 10:35:00,5.52135,5.52284,5.51957,5.51957,17000000.0
2008-10-20 10:36:00,5.52076,5.52076,5.51874,5.51979,10000000.0
2008-10-20 10:37:00,5.51944,5.52041,5.51802,5.51953,15000000.0
2008-10-20 10:38:00,5.5205,5.52127,5.51944,5.51994,17000000.0
2008-10-20 10:39:00,5.52215,5.52379,5.52058,5.52326,13000000.0
2008-10-20 10:40:00,5.52252,5.52419,5.52217,5.52419,10000000.0
2008-10-20 10:41:00,5.5237,5.52405,5.52027,5.52135,15000000.0
2008-10-20 10:42:00,5.52132,5.52142,5.51738,5.51738,12000000.0
2008-10-20 10:43:00,5.51785,5.51904,5.51785,5.51871,13000000.0
2008-10-20 10:44:00,5.51873,5.51891,5.51747,5.51877,12000000.0
2008-10-20 10:45:00,5.51796,5.51964,5.51796,5.51937,13000000.0
2008-10-20 10:46:00,5.51988,5.52116,5.51919,5.52077,13000000.0
2008-10-20 10:47:00,5.51917,5.52113,5.51917,5.521,7000000.0
2008-10-20 10:48:00,5.52231,5.52327,5.52166,5.52272,12000000.0
2008-10-20 10:49:00,5.52199,5.52454,5.52178,5.52454,10000000.0
2008-10-20 10:50:00,5.52421,5.52612,5.52303,5.52386,14000000.0
2008-10-20 10:51:00,5.52368,5.5259,5.5235,5.52567,11000000.0
2008-10-20 10:52:00,5.52586,5.52822,5.52585,5.52659,20000000.0
2008-10-20 10:53:00,5.52532,5.52568,5.52361,5.5251,9000000.0
2008-10-20 10:54:00,5.52367,5.52456,5.52196,5.52456,18000000.0
2008-10-20 10:55:00,5.52438,5.52449,5.52326,5.52414,10000000.0
2008-10-20 10:56:00,5.52263,5.52323,5.52223,5.52284,11000000.0
2008-10-20 10:57:00,5.52272,5.52272,5.52047,5.52185,8000000.0
2008-10-20 10:58:00,5.52143,5.52188,5.52073,5.52126,10000000.0
2008-10-20 10:59:00,5.52147,5.52199,5.52061,5.52199,10000000.0
2008-10-20 11:00:00,5.52058,5.52144,5.5183,5.51918,15000000.0
2008-10-20 11:01:00,5.51881,5.51994,5.51809,5.51913,12000000.0
2008-10-20 11:02:00,5.52049,5.52101,5.51984,5.5208,8000000.0
2008-10-20 11:03:00,5.52005,5.52063,5.51957,5.52036,11000000.0
2008-10-20 11:04:00,5.52034,5.52149,5.51967,5.52057,15000000.0
2008-10-20 11:05:00,5.52149,5.52228,5.52063,5.52162,17000000.0
2008-10-20 11:06:00,5.52221,5.52221,5.51987,5.5218,12000000.0
2008-10-20 11:07:00,5.5208,5.52141,5.51896,5.51896,11000000.0
2008-10-20 11:08:00,5.51961,5.52128,5.51864,5.52033,22000000.0
2008-10-20 11:09:00,5.52024,5.5214,5.51927,5.51927,9000000.0
2008-10-20 11:10:00,5.51874,5.52122,5.51868,5.52069,16000000.0
2008-10-20 11:11:00,5.52036,5.52068,5.51947,5.52064,7000000.0
2008-10-20 11:12:00,5.52073,5.52076,5.51894,5.51946,15000000.0
2008-10-20 11:13:00,5.51966,5.51966,5.51833,5.5185,11000000.0
2008-10-20 11:14:00,5.51732,5.51788,5.51615,5.51642,18000000.0
2008-10-20 11:15:00,5.51692,5.5173,5.51582,5.51719,11000000.0
2008-10-20 11:16:00,5.51634,5.51699,5.51576,5.51698,13000000.0
2008-10-20 11:17:00,5.51651,5.51651,5.51388,5.5156,13000000.0
2008-10-20 11:18:00,5.51613,5.51613,5.51517,5.51558,9000000.0
2008-10-20 11:19:00,5.51596,5.51738,5.51522,5.51738,17000000.0
2008-10-20 11:20:00,5.51577,5.51733,5.51467,5.51626,14000000.0
2008-10-20 11:21:00,5.51532,5.51631,5.51372,5.51533,14000000.0
2008-10-20 11:22:00,5.51472,5.51506,5.51289,5.51417,22000000.0
2008-10-20 11:23:00,5.51402,5.51423,5.51177,5.51222,8000000.0
2008-10-20 11:24:00,5.51273,5.51365,5.51142,5.51365,18000000.0
2008-10-20 11:25:00,5.51449,5.51859,5.51449,5.51859,9000000.0
2008-10-20 11:26:00,5.51613,5.52014,5.51613,5.52014,15000000.0
2008-10-20 11:27:00,5.52055,5.52301,5.51946,5.52301,10000000.0
2008-10-20 11:28:00,5.52356,5.52407,5.52205,5.52403,13000000.0
2008-10-20 11:29:00,5.52374,5.52374,5.52237,5.52237,17000000.0
2008-10-20 11:30:00,5.52319,5.5239,5.52205,5.52379,13000000.0
2008-10-20 11:31:00,5.52338,5.52372,5.52079,5.52079,12000000.0
2008-10-20 11:32:00,5.52215,5.52347,5.52173,5.52247,20000000.0
2008-10-20 11:33:00,5.52308,5.52316,5.52151,5.52267,16000000.0
2008-10-20 11:34:00,5.52283,5.52462,5.52202,5.523,13000000.0
2008-10-20 11:35:00,5.5223,5.52277,5.52025,5.52168,14000000.0
2008-10-20 11:36:00,5.52196,5.52235,5.52018,5.52158,11000000.0
2008-10-20 11:37:00,5.521,5.5217,5.52052,5.52158,16000000.0
2008-10-20 11:38:00,5.52065,5.52086,5.5188,5.52086,8000000.0
2008-10-20 11:39:00,5.5215,5.5215,5.52006,5.52108,11000000.0
2008-10-20 11:40:00,5.52157,5.52161,5.5202,5.52027,12000000.0
2008-10-20 11:41:00,5.5212,5.52261,5.52104,5.52241,10000000.0
2008-10-20 11:42:00,5.52142,5.52255,5.52087,5.52255,10000000.0
2008-10-20 11:43:00,5.52142,5.52215,5.51957,5.52071,17000000.0
2008-10-20 11:44:00,5.52161,5.52371,5.52002,5.52371,15000000.0
2008-10-20 11:45:00,5.52448,5.52477,5.52365,5.52398,16000000.0
2008-10-20 11:46:00,5.52318,5.525,5.52318,5.52496,7000000.0
2008-10-20 11:47:00,5.52534,5.52537,5.52343,5.52478,16000000.0
2008-10-20 11:48:00,5.52446,5.52606,5.52441,5.5247,13000000.0
2008-10-20 11:49:00,5.52516,5.52516,5.52266,5.52266,10000000.0
2008-10-20 11:50:00,5.52202,5.52291,5.52031,5.52199,12000000.0
2008-10-20 11:51:00,5.52082,5.52291,5.52082,5.52188,14000000.0
2008-10-20 11:52:00,5.52286,5.52293,5.52126,5.52147,18000000.0
2008-10-20 11:53:00,5.52083,5.5223,5.52023,5.52102,16000000.0
2008-10-20 11:54:00,5.52035,5.52134,5.51985,5.52094,8000000.0
2008-10-20 11:55:00,5.52038,5.52125,5.52011,5.52125,8000000.0
2008-10-20 11:56:00,5.52139,5.52179,5.52006,5.52045,8000000.0
2008-10-20 11:57:00,5.52065,5.52351,5.52065,5.52252,11000000.0
2008-10-20 11:58:00,5.52236,5.52332,5.52182,5.52252,14000000.0
2008-10-20 11:59:00,5.52219,5.52251,5.52137,5.52251,11000000.0
2008-10-20 12:00:00,5.52219,5.52279,5.52113,5.52119,15000000.0
2008-10-20 12:01:00,5.52301,5.52324,5.52154,5.52209,13000000.0
2008-10-20 12:02:00,5.52215,5.52304,5.52121,5.52139,15000000.0
2008-10-20 12:03:00,5.52384,5.527,5.52331,5.527,11000000.0
2008-10-20 12:04:00,5.52855,5.52855,5.52534,5.52534,9000000.0
2008-10-20 12:05:00,5.52644,5.52706,5.52548,5.52692,9000000.0
2008-10-20 12:06:00,5.52717,5.52843,5.52627,5.52843,15000000.0
2008-10-20 12:07:00,5.52939,5.53005,5.52786,5.52885,11000000.0
2008-10-20 12:08:00,5.52873,5.53133,5.52848,5.53075,8000000.0
2008-10-20 12:09:00,5.53113,5.53136,5.52943,5.53066,18000000.0
2008-10-20 12:10:00,5.53063,5.53063,5.52865,5.52936,14000000.0
2008-10-20 12:11:00,5.52932,5.52937,5.52713,5.52713,9000000.0
2008-10-20 12:12:00,5.52815,5.52906,5.52759,5.52862,18000000.0
2008-10-20 12:13:00,5.52876,5.52996,5.52791,5.52851,12000000.0
2008-10-20 12:14:00,5.5279,5.52855,5.52764,5.52834,10000000.0
2008-10-20 12:15:00,5.52907,5.53019,5.52803,5.52901,8000000.0
2008-10-20 12:16:00,5.5289,5.53007,5.52705,5.52854,14000000.0
2008-10-20 12:17:00,5.52887,5.52887,5.52725,5.52787,13000000.0
2008-10-20 12:18:00,5.52773,5.52781,5.52627,5.5278,10000000.0
2008-10-20 12:19:00,5.52831,5.52872,5.5275,5.52872,11000000.0
2008-10-20 12:20:00,5.52831,5.52845,5.52696,5.52845,8000000.0
2008-10-20 12:21:00,5.52659,5.52824,5.52659,5.52723,20000000.0
2008-10-20 12:22:00,5.5276,5.5276,5.52557,5.52708,14000000.0
2008-10-20 12:23:00,5.52581,5.52711,5.52487,5.52487,11000000.0
2008-10-20 12:24:00,5.52612,5.52702,5.52473,5.52614,17000000.0
2008-10-20 12:25:00,5.52648,5.52702,5.5249,5.5249,12000000.0
2008-10-20 12:26:00,5.52639,5.52654,5.52562,5.52621,7000000.0
2008-10-20 12:27:00,5.52588,5.5262,5.52475,5.5262,7000000.0
2008-10-20 12:28:00,5.52698,5.52804,5.52579,5.52796,19000000.0
2008-10-20 12:29:00,5.52719,5.52901,5.52719,5.52901,12000000.0
2008-10-20 12:30:00,5.52904,5.53004,5.52819,5.52819,10000000.0
2008-10-20 12:31:00,5.52991,5.53026,5.52789,5.52898,12000000.0
2008-10-20 12:32:00,5.52975,5.53073,5.52905,5.52936,12000000.0
2008-10-20 12:33:00,5.53089,5.53237,5.53052,5.53207,15000000.0
2008-10-20 12:34:00,5.53264,5.53272,5.53137,5.53272,12000000.0
2008-10-20 12:35:00,5.53194,5.53376,5.53169,5.53317,12000000.0
2008-10-20 12:36:00,5.5326,5.53328,5.53113,5.53146,15000000.0
2008-10-20 12:37:00,5.53066,5.53176,5.53022,5.53091,8000000.0
2008-10-20 12:38:00,5.53208,5.53248,5.53047,5.53248,15000000.0
2008-10-20 12:39:00,5.53241,5.53246,5.53088,5.53246,14000000.0
2008-10-20 12:40:00,5.53322,5.53365,5.53103,5.53338,18000000.0
2008-10-20 12:41:00,5.53268,5.53371,5.53268,5.53371,11000000.0
2008-10-20 12:42:00,5.53311,5.53389,5.53187,5.53233,17000000.0
2008-10-20 12:43:00,5.53368,5.53397,5.53257,5.53387,11000000.0
2008-10-20 12:44:00,5.53328,5.5343,5.53113,5.53113,13000000.0
2008-10-20 12:45:00,5.53306,5.53327,5.53055,5.53055,10000000.0
2008-10-20 12:46:00,5.53158,5.53181,5.53063,5.53126,20000000.0
2008-10-20 12:47:00,5.53172,5.53214,5.52938,5.53064,10000000.0
2008-10-20 12:48:00,5.53057,5.53134,5.52987,5.53034,10000000.0
2008-10-20 12:49:00,5.53137,5.5325,5.53037,5.53199,15000000.0
2008-10-20 12:50:00,5.53269,5.53366,5.53134,5.53366,14000000.0
2008-10-20 12:51:00,5.53502,5.53782,5.53384,5.53782,14000000.0
2008-10-20 12:52:00,5.53741,5.53794,5.53579,5.53725,9000000.0
2008-10-20 12:53:00,5.53543,5.53627,5.5349,5.5349,9000000.0
2008-10-20 12:54:00,5.53508,5.5358,5.53361,5.53393,20000000.0
2008-10-20 12:55:00,5.53451,5.53698,5.53353,5.53698,12000000.0
2008-10-20 12:56:00,5.53653,5.53895,5.53562,5.53895,7000000.0
2008-10-20 12:57:00,5.54035,5.5407,5.5387,5.53919,13000000.0
2008-10-20 12:58:00,5.53827,5.53946,5.53709,5.53765,16000000.0
2008-10-20 12:59:00,5.53765,5.53819,5.53645,5.53819,14000000.0
2008-10-20 13:00:00,5.53844,5.53844,5.53642,5.53734,12000000.0
2008-10-20 13:01:00,5.53748,5.53946,5.53715,5.53739,17000000.0
2008-10-20 13:02:00,5.5376,5.53871,5.53706,5.53807,10000000.0
2008-10-20 13:03:00,5.53823,5.54173,5.53685,5.54173,22000000.0
2008-10-20 13:04:00,5.54266,5.54282,5.53971,5.54126,20000000.0
2008-10-20 13:05:00,5.54026,5.54184,5.53992,5.54184,14000000.0
2008-10-20 13:06:00,5.54293,5.54553,5.54078,5.54461,17000000.0
2008-10-20 13:07:00,5.546,5.54683,5.5446,5.54548,22000000.0
2008-10-20 13:08:00,5.54538,5.5457,5.5429,5.54338,12000000.0
2008-10-20 13:09:00,5.54415,5.54415,5.54245,5.54275,12000000.0
2008-10-20 13:10:00,5.5422,5.5422,5.53983,5.54194,20000000.0
2008-10-20 13:11:00,5.54185,5.54471,5.54165,5.54423,12000000.0
2008-10-20 13:12:00,5.54357,5.54542,5.54339,5.54527,16000000.0
2008-10-20 13:13:00,5.54651,5.54957,5.54509,5.54896,14000000.0
2008-10-20 13:14:00,5.54945,5.54945,5.54669,5.54808,17000000.0
2008-10-20 13:15:00,5.54875,5.54881,5.54749,5.54749,7000000.0
2008-10-20 13:16:00,5.54882,5.55197,5.54815,5.55197,9000000.0
2008-10-20 13:17:00,5.55168,5.55242,5.55035,5.55035,15000000.0
2008-10-20 13:18:00,5.55065,5.55183,5.54972,5.5502,17000000.0
2008-10-20 13:19:00,5.55065,5.55111,5.54875,5.54918,15000000.0
2008-10-20 13:20:00,5.54905,5.54969,5.54758,5.54969,12000000.0
2008-10-20 13:21:00,5.54909,5.54914,5.54789,5.54873,24000000.0
2008-10-20 13:22:00,5.54975,5.55234,5.5485,5.55234,12000000.0
2008-10-20 13:23:00,5.55413,5.55667,5.55323,5.55568,12000000.0
2008-10-20 13:24:00,5.55515,5.55515,5.55194,5.55226,18000000.0
2008-10-20 13:25:00,5.5527,5.5534,5.55132,5.55247,12000000.0
2008-10-20 13:26:00,5.55188,5.55207,5.54986,5.54986,12000000.0
2008-10-20 13:27:00,5.55053,5.55176,5.54978,5.55137,9000000.0
2008-10-20 13:28:00,5.55086,5.55285,5.55032,5.55223,15000000.0
2008-10-20 13:29:00,5.55211,5.5534,5.55147,5.55305,14000000.0
2008-10-20 13:30:00,5.5533,5.55462,5.55312,5.55367,11000000.0
2008-10-20 13:31:00,5.55554,5.55628,5.55443,5.55497,11000000.0
2008-10-20 13:32:00,5.55523,5.55545,5.55382,5.5543,8000000.0
2008-10-20 13:33:00,5.55528,5.55528,5.55354,5.55359,14000000.0
2008-10-20 13:34:00,5.55424,5.5546,5.55297,5.5546,11000000.0
2008-10-20 13:35:00,5.55342,5.55407,5.55043,5.55147,16000000.0
2008-10-20 13:36:00,5.55075,5.55102,5.54949,5.55023,8000000.0
2008-10-20 13:37:00,5.54958,5.55051,5.54881,5.54952,17000000.0
2008-10-20 13:38:00,5.54889,5.54955,5.54782,5.54804,14000000.0
2008-10-20 13:39:00,5.54834,5.5503,5.54743,5.5503,10000000.0
2008-10-20 13:40:00,5.55197,5.55324,5.55056,5.55324,8000000.0
2008-10-20 13:41:00,5.55384,5.55384,5.54999,5.55214,11000000.0
2008-10-20 13:42:00,5.55068,5.55128,5.54724,5.54766,14000000.0
2008-10-20 13:43:00,5.54949,5.55058,5.54801,5.55058,11000000.0
2008-10-20 13:44:00,5.55026,5.55026,5.54924,5.54997,11000000.0
2008-10-20 13:45:00,5.54962,5.54962,5.54615,5.54817,14000000.0
2008-10-20 13:46:00,5.54705,5.5493,5.54687,5.5493,11000000.0
2008-10-20 13:47:00,5.54795,5.54995,5.54756,5.54877,13000000.0
2008-10-20 13:48:00,5.54859,5.54949,5.54712,5.54903,14000000.0
2008-10-20 13:49:00,5.54964,5.54964,5.54794,5.54865,12000000.0
2008-10-20 13:50:00,5.54882,5.54882,5.54682,5.54747,16000000.0
2008-10-20 13:51:00,5.54761,5.5508,5.54756,5.5508,14000000.0
2008-10-20 13:52:00,5.55137,5.55392,5.55069,5.55392,10000000.0
2008-10-20 13:53:00,5.55282,5.55392,5.55169,5.55378,10000000.0
2008-10-20 13:54:00,5.55542,5.55641,5.5539,5.55591,8000000.0
2008-10-20 13:55:00,5.55633,5.55633,5.5527,5.55398,13000000.0
2008-10-20 13:56:00,5.55342,5.55366,5.55099,5.55285,17000000.0
2008-10-20 13:57:00,5.55219,5.55219,5.54808,5.55045,13000000.0
2008-10-20 13:58:00,5.55022,5.55022,5.54814,5.54814,7000000.0
2008-10-20 13:59:00,5.54974,5.54981,5.54615,5.54856,9000000.0
2008-10-20 14:00:00,5.54815,5.55015,5.54811,5.54966,7000000.0
2008-10-20 14:01:00,5.55049,5.5505,5.54792,5.54818,11000000.0
2008-10-20 14:02:00,5.54557,5.54989,5.54557,5.54827,19000000.0
2008-10-20 14:03:00,5.54853,5.54957,5.54578,5.54642,13000000.0
2008-10-20 14:04:00,5.54528,5.54604,5.54349,5.54604,22000000.0
2008-10-20 14:05:00,5.54609,5.54609,5.54359,5.54403,17000000.0
2008-10-20 14:06:00,5.54474,5.54532,5.54382,5.54532,11000000.0
2008-10-20 14:07:00,5.54616,5.54616,5.54142,5.54142,9000000.0
2008-10-20 14:08:00,5.5417,5.54259,5.54034,5.54229,11000000.0
2008-10-20 14:09:00,5.54205,5.54328,5.54198,5.54328,12000000.0
2008-10-20 14:10:00,5.54307,5.54434,5.54181,5.54434,13000000.0
2008-10-20 14:11:00,5.54526,5.54655,5.54419,5.54609,14000000.0
2008-10-20 14:12:00,5.54769,5.54794,5.54596,5.54627,11000000.0
2008-10-20 14:13:00,5.54672,5.54693,5.5447,5.54649,11000000.0
2008-10-20 14:14:00,5.54448,5.54704,5.54429,5.54704,7000000.0
2008-10-20 14:15:00,5.54774,5.54774,5.54628,5.54698,14000000.0
2008-10-20 14:16:00,5.54572,5.54814,5.54572,5.54814,13000000.0
2008-10-20 14:17:00,5.5471,5.54826,5.54525,5.54601,22000000.0
2008-10-20 14:18:00,5.5457,5.54744,5.54467,5.54665,15000000.0
2008-10-20 14:19:00,5.54654,5.54654,5.54478,5.54534,12000000.0
2008-10-20 14:20:00,5.54588,5.54772,5.54524,5.54772,7000000.0
2008-10-20 14:21:00,5.54598,5.5498,5.54598,5.54932,13000000.0
2008-10-20 14:22:00,5.54863,5.54863,5.54566,5.54566,8000000.0
2008-10-20 14:23:00,5.54624,5.54666,5.54531,5.54666,11000000.0
2008-10-20 14:24:00,5.54634,5.54636,5.54465,5.54568,13000000.0
2008-10-20 14:25:00,5.54566,5.54617,5.54485,5.54617,15000000.0
2008-10-20 14:26:00,5.54473,5.54577,5.54374,5.54562,8000000.0
2008-10-20 14:27:00,5.54465,5.54556,5.54377,5.54455,10000000.0
2008-10-20 14:28:00,5.54548,5.54659,5.54473,5.54659,11000000.0
2008-10-20 14:29:00,5.54579,5.54676,5.54517,5.54623,21000000.0
2008-10-20 14:30:00,5.54603,5.54704,5.5457,5.54612,11000000.0
2008-10-20 14:31:00,5.54579,5.54758,5.54579,5.54675,17000000.0
2008-10-20 14:32:00,5.54789,5.5489,5.54616,5.54809,15000000.0
2008-10-20 14:33:00,5.54884,5.54951,5.54754,5.54882,8000000.0
2008-10-20 14:34:00,5.54841,5.55027,5.54841,5.54888,9000000.0
2008-10-20 14:35:00,5.54931,5.55131,5.54896,5.55131,11000000.0
2008-10-20 14:36:00,5.5511,5.5511,5.54826,5.5493,15000000.0
2008-10-20 14:37:00,5.54918,5.5497,5.54789,5.54827,8000000.0
2008-10-20 14:38:00,5.54905,5.54905,5.54597,5.54597,10000000.0
2008-10-20 14:39:00,5.54388,5.54573,5.54277,5.5441,19000000.0
2008-10-20 14:40:00,5.54387,5.54398,5.54134,5.54322,15000000.0
2008-10-20 14:41:00,5.54182,5.54396,5.54158,5.54268,15000000.0
2008-10-20 14:42:00,5.54257,5.54274,5.54087,5.54101,17000000.0
2008-10-20 14:43:00,5.54366,5.54456,5.54253,5.54279,15000000.0
2008-10-20 14:44:00,5.54385,5.54469,5.54314,5.54456,15000000.0
2008-10-20 14:45:00,5.54479,5.54479,5.54226,5.54226,9000000.0
2008-10-20 14:46:00,5.54363,5.54363,5.54117,5.54191,11000000.0
2008-10-20 14:47:00,5.54319,5.54474,5.54214,5.54474,12000000.0
2008-10-20 14:48:00,5.54409,5.54513,5.54391,5.54473,12000000.0
2008-10-20 14:49:00,5.54446,5.54507,5.54331,5.54503,12000000.0
2008-10-20 14:50:00,5.54463,5.54656,5.5439,5.54649,15000000.0
2008-10-20 14:51:00,5.54643,5.54699,5.54542,5.54699,10000000.0
2008-10-20 14:52:00,5.54726,5.54736,5.54549,5.54675,13000000.0
2008-10-20 14:53:00,5.54418,5.54515,5.543,5.54421,13000000.0
2008-10-20 14:54:00,5.54416,5.545,5.54373,5.54485,9000000.0
2008-10-20 14:55:00,5.54379,5.5454,5.54378,5.54378,16000000.0
2008-10-20 14:56:00,5.54485,5.5453,5.54401,5.54464,15000000.0
2008-10-20 14:57:00,5.54435,5.54524,5.54386,5.54524,15000000.0
2008-10-20 14:58:00,5.5438,5.5449,5.54378,5.5444,11000000.0
2008-10-20 14:59:00,5.54456,5.54747,5.54434,5.54747,14000000.0
2008-10-20 15:00:00,5.5478,5.54849,5.54674,5.54828,18000000.0
2008-10-20 15:01:00,5.54876,5.55015,5.54498,5.55015,12000000.0
2008-10-20 15:02:00,5.55023,5.55074,5.54876,5.55062,7000000.0
2008-10-20 15:03:00,5.54906,5.54922,5.54489,5.54581,18000000.0
2008-10-20 15:04:00,5.54606,5.5468,5.54514,5.54615,21000000.0
2008-10-20 15:05:00,5.54559,5.54752,5.54508,5.54699,13000000.0
2008-10-20 15:06:00,5.54692,5.5474,5.54461,5.54483,14000000.0
2008-10-20 15:07:00,5.54613,5.54637,5.54517,5.54575,22000000.0
2008-10-20 15:08:00,5.54588,5.5462,5.54451,5.54546,10000000.0
2008-10-20 15:09:00,5.5458,5.54679,5.54521,5.54567,9000000.0
2008-10-20 15:10:00,5.546,5.54842,5.54582,5.54707,14000000.0
2008-10-20 15:11:00,5.54757,5.54787,5.54589,5.54711,12000000.0
2008-10-20 15:12:00,5.5477,5.5505,5.54756,5.54829,13000000.0
2008-10-20 15:13:00,5.54939,5.55354,5.54939,5.55206,12000000.0
2008-10-20 15:14:00,5.55168,5.55582,5.55129,5.55543,10000000.0
2008-10-20 15:15:00,5.55421,5.55641,5.55332,5.55597,16000000.0
2008-10-20 15:16:00,5.55472,5.55715,5.55472,5.55527,15000000.0
2008-10-20 15:17:00,5.55451,5.55612,5.55414,5.55498,14000000.0
2008-10-20 15:18:00,5.55539,5.55568,5.5538,5.55568,12000000.0
2008-10-20 15:19:00,5.55321,5.55458,5.55278,5.5535,11000000.0
2008-10-20 15:20:00,5.55397,5.55397,5.55057,5.55248,14000000.0
2008-10-20 15:21:00,5.55258,5.55279,5.55094,5.55181,14000000.0
2008-10-20 15:22:00,5.55118,5.55562,5.55118,5.55562,10000000.0
2008-10-20 15:23:00,5.55537,5.55852,5.55516,5.55827,11000000.0
2008-10-20 15:24:00,5.55983,5.56193,5.55913,5.56004,10000000.0
2008-10-20 15:25:00,5.56275,5.57039,5.56218,5.56981,16000000.0
2008-10-20 15:26:00,5.5715,5.57361,5.56908,5.57079,15000000.0
2008-10-20 15:27:00,5.5696,5.57037,5.56764,5.56882,10000000.0
2008-10-20 15:28:00,5.56834,5.5688,5.56683,5.56813,11000000.0
2008-10-20 15:29:00,5.56716,5.56888,5.56593,5.56755,19000000.0
2008-10-20 15:30:00,5.56691,5.57175,5.56653,5.57175,10000000.0
2008-10-20 15:31:00,5.57218,5.57393,5.56774,5.57226,14000000.0
2008-10-20 15:32:00,5.57294,5.57886,5.57174,5.57886,12000000.0
2008-10-20 15:33:00,5.57854,5.5813,5.57561,5.578,20000000.0
2008-10-20 15:34:00,5.57986,5.58368,5.57981,5.58071,12000000.0
2008-10-20 15:35:00,5.58028,5.58028,5.57541,5.57608,12000000.0
2008-10-20 15:36:00,5.57835,5.5796,5.57622,5.57942,10000000.0
2008-10-20 15:37:00,5.57918,5.57971,5.57594,5.57759,10000000.0
2008-10-20 15:38:00,5.57782,5.57782,5.57438,5.57599,13000000.0
2008-10-20 15:39:00,5.57589,5.57805,5.57497,5.57805,7000000.0
2008-10-20 15:40:00,5.57805,5.57805,5.57522,5.57614,10000000.0
2008-10-20 15:41:00,5.57543,5.58053,5.57508,5.58053,9000000.0
2008-10-20 15:42:00,5.58134,5.5823,5.57974,5.5804,13000000.0
2008-10-20 15:43:00,5.58065,5.58347,5.5802,5.58347,16000000.0
2008-10-20 15:44:00,5.58374,5.58405,5.57992,5.58115,14000000.0
2008-10-20 15:45:00,5.58089,5.58089,5.57543,5.57543,15000000.0
2008-10-20 15:46:00,5.57603,5.57765,5.57475,5.57765,13000000.0
2008-10-20 15:47:00,5.57823,5.58006,5.57755,5.58006,9000000.0
2008-10-20 15:48:00,5.57854,5.57994,5.57651,5.5771,21000000.0
2008-10-20 15:49:00,5.57839,5.57985,5.57737,5.57754,23000000.0
2008-10-20 15:50:00,5.57756,5.57867,5.57468,5.57682,12000000.0
2008-10-20 15:51:00,5.57475,5.57477,5.57265,5.57456,19000000.0
2008-10-20 15:52:00,5.57556,5.57727,5.57398,5.57624,15000000.0
2008-10-20 15:53:00,5.57747,5.57756,5.57443,5.57443,14000000.0
2008-10-20 15:54:00,5.57419,5.57657,5.57344,5.57451,15000000.0
2008-10-20 15:55:00,5.57337,5.57396,5.57078,5.57194,12000000.0
2008-10-20 15:56:00,5.57244,5.57384,5.5716,5.57177,18000000.0
2008-10-20 15:57:00,5.57173,5.57203,5.56998,5.56998,10000000.0
2008-10-20 15:58:00,5.57117,5.57117,5.56925,5.57103,22000000.0
2008-10-20 15:59:00,5.57152,5.5728,5.57041,5.57245,12000000.0
2008-10-20 16:00:00,5.57019,5.57225,5.57019,5.57073,12000000.0
2008-10-20 16:01:00,5.5714,5.57162,5.56928,5.56928,12000000.0
2008-10-20 16:02:00,5.56971,5.57031,5.5685,5.56998,13000000.0
2008-10-20 16:03:00,5.57082,5.57082,5.56632,5.56751,13000000.0
2008-10-20 16:04:00,5.56812,5.57112,5.56812,5.57102,11000000.0
2008-10-20 16:05:00,5.57232,5.57254,5.57076,5.57185,9000000.0
2008-10-20 16:06:00,5.57344,5.57718,5.57306,5.57718,14000000.0
2008-10-20 16:07:00,5.57863,5.57939,5.57745,5.57774,15000000.0
2008-10-20 16:08:00,5.57687,5.57787,5.57524,5.57784,15000000.0
2008-10-20 16:09:00,5.57735,5.57786,5.57607,5.577,17000000.0
2008-10-20 16:10:00,5.5759,5.57751,5.57476,5.57476,14000000.0
2008-10-20 16:11:00,5.57413,5.57504,5.5735,5.57417,9000000.0
2008-10-20 16:12:00,5.57512,5.57661,5.57329,5.57481,15000000.0
2008-10-20 16:13:00,5.57627,5.5786,5.576,5.57746,14000000.0
2008-10-20 16:14:00,5.57854,5.57896,5.57402,5.57417,12000000.0
2008-10-20 16:15:00,5.57542,5.57652,5.5736,5.57544,14000000.0
2008-10-20 16:16:00,5.57612,5.57909,5.57512,5.57742,13000000.0
2008-10-20 16:17:00,5.57697,5.57915,5.576,5.57784,18000000.0
2008-10-20 16:18:00,5.57573,5.57773,5.57573,5.57579,13000000.0
2008-10-20 16:19:00,5.57779,5.57808,5.57545,5.57747,8000000.0
2008-10-20 16:20:00,5.57788,5.57892,5.57665,5.57796,13000000.0
2008-10-20 16:21:00,5.5784,5.58046,5.57805,5.58034,12000000.0
2008-10-20 16:22:00,5.58152,5.58152,5.5789,5.57978,11000000.0
2008-10-20 16:23:00,5.58029,5.58514,5.58029,5.58514,14000000.0
2008-10-20 16:24:00,5.58609,5.58816,5.58401,5.58816,15000000.0
2008-10-20 16:25:00,5.5887,5.5887,5.58502,5.58587,11000000.0
2008-10-20 16:26:00,5.58467,5.58721,5.58391,5.58721,8000000.0
2008-10-20 16:27:00,5.58722,5.58792,5.58482,5.58571,10000000.0
2008-10-20 16:28:00,5.58543,5.58721,5.58413,5.58619,15000000.0
2008-10-20 16:29:00,5.58706,5.58835,5.58631,5.58819,7000000.0
2008-10-20 16:30:00,5.5887,5.59193,5.58848,5.59128,16000000.0
2008-10-20 16:31:00,5.58887,5.59127,5.58759,5.59127,14000000.0
2008-10-20 16:32:00,5.59131,5.59146,5.58983,5.59097,7000000.0
2008-10-20 16:33:00,5.59189,5.59198,5.58957,5.59011,8000000.0
2008-10-20 16:34:00,5.58789,5.58918,5.58667,5.58667,8000000.0
2008-10-20 16:35:00,5.58741,5.58857,5.58634,5.58857,9000000.0
2008-10-20 16:36:00,5.58835,5.58874,5.58682,5.58682,13000000.0
2008-10-20 16:37:00,5.58706,5.59031,5.58652,5.58968,18000000.0
2008-10-20 16:38:00,5.58947,5.59035,5.58825,5.58931,18000000.0
2008-10-20 16:39:00,5.58802,5.58902,5.58668,5.58902,20000000.0
2008-10-20 16:40:00,5.58802,5.58992,5.58791,5.58992,13000000.0
2008-10-20 16:41:00,5.58999,5.59341,5.58917,5.59233,20000000.0
2008-10-20 16:42:00,5.59181,5.59283,5.58919,5.59042,18000000.0
2008-10-20 16:43:00,5.5906,5.59201,5.5876,5.58772,15000000.0
2008-10-20 16:44:00,5.58705,5.58847,5.58589,5.58608,20000000.0
2008-10-20 16:45:00,5.58696,5.58967,5.58649,5.58967,13000000.0
2008-10-20 16:46:00,5.58831,5.58938,5.58727,5.58828,15000000.0
2008-10-20 16:47:00,5.58823,5.5887,5.58638,5.58638,8000000.0
2008-10-20 16:48:00,5.58755,5.58902,5.5868,5.58902,11000000.0
2008-10-20 16:49:00,5.58719,5.59071,5.58698,5.58859,12000000.0
2008-10-20 16:50:00,5.59017,5.59196,5.58858,5.59083,15000000.0
2008-10-20 16:51:00,5.59087,5.59556,5.59072,5.59556,18000000.0
2008-10-20 16:52:00,5.59636,5.59939,5.59555,5.59722,14000000.0
2008-10-20 16:53:00,5.59885,5.60225,5.59885,5.60225,8000000.0
2008-10-20 16:54:00,5.60207,5.60333,5.60158,5.60243,11000000.0
2008-10-20 16:55:00,5.60188,5.60271,5.59923,5.59973,12000000.0
2008-10-20 16:56:00,5.60128,5.60326,5.60111,5.60161,10000000.0
2008-10-20 16:57:00,5.60087,5.60319,5.60081,5.60313,8000000.0
2008-10-20 16:58:00,5.60214,5.60214,5.59992,5.59992,9000000.0
2008-10-20 16:59:00,5.59945,5.60026,5.59521,5.59532,13000000.0
2008-10-20 17:00:00,5.59551,5.5956,5.59404,5.59481,11000000.0
2008-10-20 17:01:00,5.59477,5.59623,5.59433,5.59479,12000000.0
2008-10-20 17:02:00,5.59713,5.59804,5.59529,5.59588,10000000.0
2008-10-20 17:03:00,5.59609,5.59733,5.59551,5.59733,16000000.0
2008-10-20 17:04:00,5.59679,5.6002,5.59679,5.59954,13000000.0
2008-10-20 17:05:00,5.59822,5.60069,5.59822,5.59958,16000000.0
2008-10-20 17:06:00,5.59867,5.59965,5.59649,5.5975,12000000.0
2008-10-20 17:07:00,5.59744,5.59816,5.59608,5.59809,8000000.0
2008-10-20 17:08:00,5.59746,5.59793,5.5965,5.59717,21000000.0
2008-10-20 17:09:00,5.59789,5.59993,5.59751,5.59993,16000000.0
2008-10-20 17:10:00,5.60001,5.60206,5.599,5.60007,11000000.0
2008-10-20 17:11:00,5.60171,5.60171,5.59736,5.60041,11000000.0
2008-10-20 17:12:00,5.59814,5.59926,5.59575,5.59575,9000000.0
2008-10-20 17:13:00,5.59433,5.59614,5.59433,5.59525,9000000.0
2008-10-20 17:14:00,5.59572,5.597,5.59531,5.597,17000000.0
2008-10-20 17:15:00,5.59669,5.59763,5.59596,5.597,11000000.0
2008-10-20 17:16:00,5.59671,5.59736,5.5947,5.59538,15000000.0
2008-10-20 17:17:00,5.59705,5.59705,5.594,5.59558,13000000.0
2008-10-20 17:18:00,5.59527,5.59527,5.59057,5.59057,15000000.0
2008-10-20 17:19:00,5.59088,5.59111,5.58674,5.58674,17000000.0
2008-10-20 17:20:00,5.58735,5.5874,5.58483,5.586,12000000.0
2008-10-20 17:21:00,5.58603,5.58903,5.58603,5.58878,7000000.0
2008-10-20 17:22:00,5.59016,5.59462,5.58935,5.59462,14000000.0
2008-10-20 17:23:00,5.59522,5.59753,5.59354,5.59579,13000000.0
2008-10-20 17:24:00,5.59594,5.59655,5.59457,5.59615,9000000.0
2008-10-20 17:25:00,5.5965,5.5965,5.59453,5.59532,11000000.0
2008-10-20 17:26:00,5.59475,5.59516,5.59309,5.59516,16000000.0
2008-10-20 17:27:00,5.59654,5.59728,5.59526,5.59582,9000000.0
2008-10-20 17:28:00,5.59694,5.59694,5.59338,5.59338,15000000.0
2008-10-20 17:29:00,5.59318,5.59343,5.59167,5.59191,11000000.0
2008-10-20 17:30:00,5.59015,5.59225,5.58968,5.59026,19000000.0
2008-10-20 17:31:00,5.59077,5.59132,5.58928,5.59132,11000000.0
2008-10-20 17:32:00,5.5918,5.59228,5.59062,5.59102,9000000.0
2008-10-20 17:33:00,5.59176,5.59389,5.59176,5.5932,10000000.0
2008-10-20 17:34:00,5.59328,5.595,5.59206,5.59389,14000000.0
2008-10-20 17:35:00,5.59467,5.59467,5.59177,5.59177,13000000.0
2008-10-20 17:36:00,5.59127,5.59337,5.59003,5.59212,11000000.0
2008-10-20 17:37:00,5.59327,5.59327,5.59104,5.59119,15000000.0
2008-10-20 17:38:00,5.59102,5.59402,5.59102,5.59292,17000000.0
2008-10-20 17:39:00,5.59172,5.59319,5.59136,5.59234,8000000.0
2008-10-20 17:40:00,5.59267,5.59328,5.59097,5.59211,12000000.0
2008-10-20 17:41:00,5.5934,5.59452,5.59275,5.59452,21000000.0
2008-10-20 17:42:00,5.59552,5.59573,5.59357,5.59456,13000000.0
2008-10-20 17:43:00,5.59345,5.59345,5.59117,5.59148,11000000.0
2008-10-20 17:44:00,5.59029,5.59298,5.59029,5.59138,19000000.0
2008-10-20 17:45:00,5.59043,5.59301,5.58902,5.59301,10000000.0
2008-10-20 17:46:00,5.59162,5.59341,5.59038,5.5924,13000000.0
2008-10-20 17:47:00,5.59188,5.59283,5.59139,5.59175,9000000.0
2008-10-20 17:48:00,5.59223,5.59223,5.5889,5.58967,14000000.0
2008-10-20 17:49:00,5.59145,5.59145,5.58871,5.58922,14000000.0
2008-10-20 17:50:00,5.59084,5.59253,5.58953,5.58998,17000000.0
2008-10-20 17:51:00,5.59131,5.59253,5.59014,5.59253,13000000.0
2008-10-20 17:52:00,5.59116,5.59312,5.59116,5.59128,24000000.0
2008-10-20 17:53:00,5.59272,5.59565,5.59146,5.59565,16000000.0
2008-10-20 17:54:00,5.59637,5.59684,5.59448,5.59504,16000000.0
2008-10-20 17:55:00,5.59597,5.59597,5.59034,5.59174,13000000.0
2008-10-20 17:56:00,5.59191,5.59413,5.59119,5.59337,15000000.0
2008-10-20 17:57:00,5.59264,5.59377,5.59219,5.59377,10000000.0
2008-10-20 17:58:00,5.59328,5.59328,5.59078,5.59202,15000000.0
2008-10-20 17:59:00,5.59194,5.59397,5.5916,5.5937,13000000.0
2008-10-20 18:00:00,5.5926,5.59293,5.5913,5.59255,7000000.0
2008-10-20 18:01:00,5.59155,5.59331,5.59085,5.59223,18000000.0
2008-10-20 18:02:00,5.59159,5.59318,5.59133,5.59318,17000000.0
2008-10-20 18:03:00,5.59418,5.5955,5.59295,5.59529,16000000.0
2008-10-20 18:04:00,5.59487,5.59487,5.59167,5.5928,14000000.0
2008-10-20 18:05:00,5.5922,5.59335,5.59194,5.59261,13000000.0
2008-10-20 18:06:00,5.59407,5.59407,5.59,5.5931,18000000.0
2008-10-20 18:07:00,5.59149,5.59212,5.59026,5.59066,12000000.0
2008-10-20 18:08:00,5.59156,5.59156,5.59001,5.59099,18000000.0
2008-10-20 18:09:00,5.59076,5.59104,5.58976,5.59033,12000000.0
2008-10-20 18:10:00,5.5907,5.59125,5.58961,5.59125,13000000.0
2008-10-20 18:11:00,5.59072,5.59108,5.58949,5.59039,10000000.0
2008-10-20 18:12:00,5.58842,5.59085,5.58842,5.58871,11000000.0
2008-10-20 18:13:00,5.58965,5.59211,5.58853,5.59105,14000000.0
2008-10-20 18:14:00,5.59236,5.59274,5.59151,5.5918,10000000.0
2008-10-20 18:15:00,5.59073,5.59134,5.58985,5.59039,10000000.0
2008-10-20 18:16:00,5.58938,5.58974,5.5882,5.58831,9000000.0
2008-10-20 18:17:00,5.5887,5.58999,5.5881,5.58999,18000000.0
2008-10-20 18:18:00,5.59088,5.59165,5.58932,5.59102,14000000.0
2008-10-20 18:19:00,5.58918,5.5918,5.58918,5.59041,10000000.0
2008-10-20 18:20:00,5.59212,5.59223,5.59039,5.59117,15000000.0
2008-10-20 18:21:00,5.59041,5.59197,5.58997,5.59039,18000000.0
2008-10-20 18:22:00,5.58966,5.59186,5.58933,5.59186,14000000.0
2008-10-20 18:23:00,5.59181,5.59349,5.59181,5.59282,7000000.0
2008-10-20 18:24:00,5.59125,5.59473,5.59122,5.59427,9000000.0
2008-10-20 18:25:00,5.59454,5.59454,5.59246,5.59334,13000000.0
2008-10-20 18:26:00,5.5924,5.59357,5.59159,5.59308,16000000.0
2008-10-20 18:27:00,5.59395,5.59434,5.59221,5.59319,14000000.0
2008-10-20 18:28:00,5.59383,5.59647,5.59338,5.5945,13000000.0
2008-10-20 18:29:00,5.59568,5.59664,5.59568,5.59664,11000000.0
2008-10-20 18:30:00,5.5951,5.59622,5.59401,5.59472,16000000.0
2008-10-20 18:31:00,5.59574,5.59574,5.59466,5.59498,12000000.0
2008-10-20 18:32:00,5.59563,5.59586,5.59436,5.59478,11000000.0
2008-10-20 18:33:00,5.59543,5.59553,5.59372,5.59372,13000000.0
2008-10-20 18:34:00,5.59494,5.59494,5.59318,5.59373,13000000.0
2008-10-20 18:35:00,5.59438,5.59559,5.59365,5.59529,18000000.0
2008-10-20 18:36:00,5.59575,5.59575,5.594,5.59467,18000000.0
2008-10-20 18:37:00,5.59421,5.59535,5.59323,5.59519,18000000.0
2008-10-20 18:38:00,5.59497,5.59497,5.59323,5.5938,11000000.0
2008-10-20 18:39:00,5.59561,5.59721,5.59447,5.59721,11000000.0
2008-10-20 18:40:00,5.59727,5.59754,5.59612,5.59675,14000000.0
2008-10-20 18:41:00,5.59784,5.59857,5.59652,5.59753,16000000.0
2008-10-20 18:42:00,5.59714,5.59849,5.59622,5.59792,14000000.0
2008-10-20 18:43:00,5.5985,5.60114,5.59847,5.60114,10000000.0
2008-10-20 18:44:00,5.60122,5.60241,5.60052,5.60133,13000000.0
2008-10-20 18:45:00,5.60208,5.60227,5.60056,5.60163,13000000.0
2008-10-20 18:46:00,5.60093,5.60106,5.59735,5.59735,12000000.0
2008-10-20 18:47:00,5.59884,5.59884,5.59726,5.59867,14000000.0
2008-10-20 18:48:00,5.59829,5.59829,5.59631,5.59766,15000000.0
2008-10-20 18:49:00,5.59674,5.59734,5.59605,5.59605,12000000.0
2008-10-20 18:50:00,5.59668,5.59725,5.59621,5.59701,9000000.0
2008-10-20 18:51:00,5.59564,5.59788,5.59564,5.59653,17000000.0
2008-10-20 18:52:00,5.59671,5.59721,5.59514,5.59514,9000000.0
2008-10-20 18:53:00,5.59583,5.59644,5.59455,5.59545,14000000.0
2008-10-20 18:54:00,5.5952,5.59765,5.5952,5.59566,14000000.0
2008-10-20 18:55:00,5.59755,5.59769,5.59589,5.59608,10000000.0
2008-10-20 18:56:00,5.59627,5.59776,5.59571,5.59631,16000000.0
2008-10-20 18:57:00,5.59766,5.59795,5.59616,5.59729,17000000.0
2008-10-20 18:58:00,5.59841,5.59973,5.59782,5.59956,14000000.0
2008-10-20 18:59:00,5.59917,5.59926,5.5976,5.59853,14000000.0
2008-10-20 19:00:00,5.59809,5.59875,5.59668,5.59875,15000000.0
2008-10-20 19:01:00,5.59866,5.59866,5.5974,5.5974,15000000.0
2008-10-20 19:02:00,5.59931,5.60031,5.59776,5.60031,14000000.0
2008-10-20 19:03:00,5.60053,5.60085,5.59931,5.59932,14000000.0
2008-10-20 19:04:00,5.6002,5.60079,5.59912,5.59982,12000000.0
2008-10-20 19:05:00,5.60131,5.60147,5.60009,5.60037,15000000.0
2008-10-20 19:06:00,5.60094,5.6012,5.59959,5.59993,16000000.0
2008-10-20 19:07:00,5.6011,5.6011,5.5993,5.59981,20000000.0
2008-10-20 19:08:00,5.60121,5.60227,5.60057,5.60064,8000000.0
2008-10-20 19:09:00,5.60106,5.60285,5.60072,5.60176,17000000.0
2008-10-20 19:10:00,5.60232,5.6026,5.60146,5.6026,9000000.0
2008-10-20 19:11:00,5.60244,5.60244,5.60075,5.60136,16000000.0
2008-10-20 19:12:00,5.60143,5.60205,5.59992,5.59992,13000000.0
2008-10-20 19:13:00,5.60043,5.60099,5.60019,5.60031,10000000.0
2008-10-20 19:14:00,5.60103,5.60153,5.5998,5.60068,20000000.0
2008-10-20 19:15:00,5.60115,5.6023,5.6003,5.6021,12000000.0
2008-10-20 19:16:00,5.60248,5.60248,5.60146,5.60149,8000000.0
2008-10-20 19:17:00,5.60213,5.60213,5.60036,5.60148,18000000.0
2008-10-20 19:18:00,5.60003,5.60082,5.59958,5.60058,11000000.0
2008-10-20 19:19:00,5.59945,5.60074,5.59838,5.59838,12000000.0
2008-10-20 19:20:00,5.59842,5.59943,5.59707,5.59707,14000000.0
2008-10-20 19:21:00,5.59844,5.60021,5.59759,5.59964,13000000.0
2008-10-20 19:22:00,5.5995,5.60232,5.59938,5.60199,12000000.0
2008-10-20 19:23:00,5.60179,5.60221,5.60075,5.60125,14000000.0
2008-10-20 19:24:00,5.60047,5.60146,5.59964,5.60111,19000000.0
2008-10-20 19:25:00,5.60036,5.60061,5.59906,5.59919,8000000.0
2008-10-20 19:26:00,5.59945,5.59992,5.59755,5.59778,7000000.0
2008-10-20 19:27:00,5.59817,5.59932,5.59734,5.59841,20000000.0
2008-10-20 19:28:00,5.59839,5.59897,5.59692,5.59722,17000000.0
2008-10-20 19:29:00,5.59729,5.59942,5.59729,5.5987,10000000.0
2008-10-20 19:30:00,5.59903,5.60086,5.59867,5.59933,15000000.0
2008-10-20 19:31:00,5.60027,5.60027,5.59878,5.59906,11000000.0
2008-10-20 19:32:00,5.59884,5.59889,5.59736,5.59876,9000000.0
2008-10-20 19:33:00,5.59683,5.59848,5.59474,5.59474,14000000.0
2008-10-20 19:34:00,5.59421,5.59595,5.59421,5.59595,17000000.0
2008-10-20 19:35:00,5.59634,5.59734,5.59574,5.59616,8000000.0
2008-10-20 19:36:00,5.59693,5.59763,5.59567,5.59579,15000000.0
2008-10-20 19:37:00,5.59613,5.59936,5.59594,5.59895,8000000.0
2008-10-20 19:38:00,5.59982,5.6023,5.59982,5.60049,15000000.0
2008-10-20 19:39:00,5.60025,5.60049,5.59945,5.59975,17000000.0
2008-10-20 19:40:00,5.59999,5.60078,5.59913,5.59966,16000000.0
2008-10-20 19:41:00,5.6003,5.60054,5.59937,5.6005,11000000.0
2008-10-20 19:42:00,5.59958,5.59984,5.59768,5.59853,15000000.0
2008-10-20 19:43:00,5.59873,5.5997,5.59805,5.59889,14000000.0
2008-10-20 19:44:00,5.59792,5.59913,5.59784,5.59875,14000000.0
2008-10-20 19:45:00,5.59822,5.59939,5.59808,5.59939,15000000.0
2008-10-20 19:46:00,5.59841,5.59896,5.59722,5.59753,15000000.0
2008-10-20 19:47:00,5.59785,5.59785,5.59587,5.59755,16000000.0
2008-10-20 19:48:00,5.59604,5.59638,5.59449,5.59486,16000000.0
2008-10-20 19:49:00,5.5938,5.59577,5.5938,5.59541,8000000.0
2008-10-20 19:50:00,5.59565,5.59565,5.59461,5.59523,9000000.0
2008-10-20 19:51:00,5.595,5.59546,5.59431,5.59509,19000000.0
2008-10-20 19:52:00,5.59473,5.59577,5.59431,5.59456,11000000.0
2008-10-20 19:53:00,5.59485,5.59485,5.59118,5.59261,14000000.0
2008-10-20 19:54:00,5.59275,5.59465,5.59209,5.59323,18000000.0
2008-10-20 19:55:00,5.59341,5.59422,5.5921,5.59313,13000000.0
2008-10-20 19:56:00,5.59283,5.59442,5.59261,5.59442,10000000.0
2008-10-20 19:57:00,5.59413,5.59465,5.59198,5.59312,16000000.0
2008-10-20 19:58:00,5.59181,5.59181,5.58845,5.59072,15000000.0
2008-10-20 19:59:00,5.59053,5.59197,5.59003,5.59197,14000000.0
2008-10-20 20:00:00,5.59107,5.592,5.59084,5.59088,11000000.0
2008-10-20 20:01:00,5.59256,5.59274,5.59052,5.59082,24000000.0
2008-10-20 20:02:00,5.59169,5.59219,5.59119,5.59119,11000000.0
2008-10-20 20:03:00,5.59219,5.59241,5.59072,5.5919,11000000.0
2008-10-20 20:04:00,5.59129,5.59135,5.58977,5.58977,10000000.0
2008-10-20 20:05:00,5.58976,5.59013,5.58638,5.58822,17000000.0
2008-10-20 20:06:00,5.58697,5.5879,5.58643,5.58755,10000000.0
2008-10-20 20:07:00,5.58775,5.58877,5.5869,5.58762,14000000.0
2008-10-20 20:08:00,5.58753,5.58753,5.58527,5.58564,13000000.0
2008-10-20 20:09:00,5.58635,5.58671,5.58525,5.58591,11000000.0
2008-10-20 20:10:00,5.58624,5.58954,5.58537,5.58954,11000000.0
2008-10-20 20:11:00,5.58957,5.59023,5.58858,5.5899,9000000.0
2008-10-20 20:12:00,5.59088,5.59275,5.59024,5.59193,16000000.0
2008-10-20 20:13:00,5.59184,5.59395,5.59167,5.59386,11000000.0
2008-10-20 20:14:00,5.59422,5.5953,5.59314,5.59449,19000000.0
2008-10-20 20:15:00,5.59463,5.59542,5.59416,5.59524,13000000.0
2008-10-20 20:16:00,5.5952,5.59548,5.59404,5.59428,15000000.0
2008-10-20 20:17:00,5.59456,5.59456,5.59329,5.5943,8000000.0
2008-10-20 20:18:00,5.59434,5.59599,5.59385,5.59458,14000000.0
2008-10-20 20:19:00,5.59484,5.59593,5.59396,5.59475,14000000.0
2008-10-20 20:20:00,5.59498,5.59513,5.59383,5.59491,12000000.0
2008-10-20 20:21:00,5.59476,5.59476,5.59224,5.59343,9000000.0
2008-10-20 20:22:00,5.59312,5.59357,5.59253,5.59301,17000000.0
2008-10-20 20:23:00,5.5936,5.59386,5.59248,5.59362,11000000.0
2008-10-20 20:24:00,5.59269,5.59342,5.59136,5.59333,16000000.0
2008-10-20 20:25:00,5.59198,5.59381,5.59197,5.59338,11000000.0
2008-10-20 20:26:00,5.59369,5.59468,5.59369,5.59462,8000000.0
2008-10-20 20:27:00,5.59526,5.59561,5.59353,5.59496,13000000.0
2008-10-20 20:28:00,5.59469,5.59469,5.59295,5.59382,15000000.0
2008-10-20 20:29:00,5.59405,5.59434,5.59328,5.59363,16000000.0
2008-10-20 20:30:00,5.59438,5.59462,5.59332,5.59405,8000000.0
2008-10-20 20:31:00,5.59451,5.59556,5.59451,5.59519,18000000.0
2008-10-20 20:32:00,5.59611,5.59611,5.59326,5.59326,7000000.0
2008-10-20 20:33:00,5.59421,5.59421,5.59252,5.59302,13000000.0
2008-10-20 20:34:00,5.59309,5.59382,5.59247,5.59302,13000000.0
2008-10-20 20:35:00,5.59228,5.59338,5.59126,5.59237,9000000.0
2008-10-20 20:36:00,5.59156,5.59229,5.59055,5.59104,17000000.0
2008-10-20 20:37:00,5.59142,5.59142,5.59002,5.59071,14000000.0
2008-10-20 20:38:00,5.59052,5.59105,5.5898,5.59058,16000000.0
2008-10-20 20:39:00,5.59157,5.59176,5.59047,5.5907,14000000.0
2008-10-20 20:40:00,5.59133,5.59247,5.59043,5.59247,17000000.0
2008-10-20 20:41:00,5.59231,5.59242,5.59063,5.59225,16000000.0
2008-10-20 20:42:00,5.59056,5.59225,5.58989,5.59025,22000000.0
2008-10-20 20:43:00,5.59064,5.59064,5.58849,5.58977,18000000.0
2008-10-20 20:44:00,5.58926,5.58961,5.58808,5.5888,16000000.0
2008-10-20 20:45:00,5.58921,5.58956,5.58815,5.58872,8000000.0
2008-10-20 20:46:00,5.58942,5.59161,5.58825,5.59161,19000000.0
2008-10-20 20:47:00,5.59201,5.59201,5.59037,5.59114,12000000.0
2008-10-20 20:48:00,5.59125,5.59125,5.58901,5.58901,9000000.0
2008-10-20 20:49:00,5.58979,5.5909,5.58905,5.58969,19000000.0
2008-10-20 20:50:00,5.58917,5.59033,5.58869,5.59026,15000000.0
2008-10-20 20:51:00,5.59091,5.5911,5.58968,5.59068,9000000.0
2008-10-20 20:52:00,5.59012,5.59132,5.58984,5.59089,11000000.0
2008-10-20 20:53:00,5.59007,5.59062,5.58844,5.58919,15000000.0
2008-10-20 20:54:00,5.59009,5.59009,5.58879,5.58909,12000000.0
2008-10-20 20:55:00,5.58954,5.59024,5.58916,5.58969,18000000.0
2008-10-20 20:56:00,5.58995,5.59226,5.58995,5.59141,12000000.0
2008-10-20 20:57:00,5.59101,5.59125,5.58972,5.59038,13000000.0
2008-10-20 20:58:00,5.58997,5.5908,5.58923,5.59033,11000000.0
2008-10-20 20:59:00,5.58901,5.58967,5.58797,5.5888,11000000.0
2008-10-20 21:00:00,5.58853,5.58865,5.58674,5.58805,17000000.0
2008-10-20 21:01:00,5.58616,5.58785,5.58616,5.58785,10000000.0
2008-10-20 21:02:00,5.58625,5.58701,5.5853,5.58573,8000000.0
2008-10-20 21:03:00,5.58544,5.58753,5.58506,5.58702,19000000.0
2008-10-20 21:04:00,5.58706,5.58759,5.58622,5.58622,18000000.0
2008-10-20 21:05:00,5.58618,5.58853,5.58618,5.58785,14000000.0
2008-10-20 21:06:00,5.58962,5.58962,5.58766,5.58809,12000000.0
2008-10-20 21:07:00,5.58878,5.5905,5.58856,5.59031,10000000.0
2008-10-20 21:08:00,5.59034,5.5911,5.58971,5.5901,14000000.0
2008-10-20 21:09:00,5.58978,5.58978,5.58754,5.58919,16000000.0
2008-10-20 21:10:00,5.58951,5.58951,5.5874,5.58908,15000000.0
2008-10-20 21:11:00,5.58843,5.58991,5.58843,5.58991,13000000.0
2008-10-20 21:12:00,5.58856,5.58896,5.58728,5.58822,10000000.0
2008-10-20 21:13:00,5.58897,5.58945,5.58735,5.58851,14000000.0
2008-10-20 21:14:00,5.58817,5.58831,5.58637,5.58831,10000000.0
2008-10-20 21:15:00,5.58768,5.58921,5.5871,5.58779,15000000.0
2008-10-20 21:16:00,5.5875,5.58837,5.587,5.58837,11000000.0
2008-10-20 21:17:00,5.58667,5.58839,5.58667,5.58752,13000000.0
2008-10-20 21:18:00,5.58863,5.58909,5.58716,5.58781,17000000.0
2008-10-20 21:19:00,5.58794,5.5887,5.58725,5.58802,12000000.0
2008-10-20 21:20:00,5.58813,5.58869,5.58689,5.58849,14000000.0
2008-10-20 21:21:00,5.58767,5.58838,5.58716,5.58735,11000000.0
2008-10-20 21:22:00,5.58857,5.58864,5.58731,5.58731,9000000.0
2008-10-20 21:23:00,5.58977,5.59069,5.58911,5.59069,7000000.0
2008-10-20 21:24:00,5.59085,5.59168,5.59031,5.59137,11000000.0
2008-10-20 21:25:00,5.58964,5.59151,5.58945,5.59099,7000000.0
2008-10-20 21:26:00,5.59272,5.59276,5.59044,5.59209,13000000.0
2008-10-20 21:27:00,5.59075,5.59227,5.59075,5.5912,11000000.0
2008-10-20 21:28:00,5.59108,5.59238,5.58956,5.59106,15000000.0
2008-10-20 21:29:00,5.59027,5.59235,5.59002,5.5917,12000000.0
2008-10-20 21:30:00,5.59071,5.59254,5.59071,5.59219,10000000.0
2008-10-20 21:31:00,5.59087,5.59187,5.59075,5.59101,10000000.0
2008-10-20 21:32:00,5.59077,5.59197,5.59051,5.59197,12000000.0
2008-10-20 21:33:00,5.59138,5.59141,5.58942,5.59092,19000000.0
2008-10-20 21:34:00,5.58959,5.5906,5.58959,5.59036,8000000.0
2008-10-20 21:35:00,5.59156,5.59156,5.58989,5.59022,20000000.0
2008-10-20 21:36:00,5.58899,5.59011,5.58692,5.58876,19000000.0
2008-10-20 21:37:00,5.58833,5.58833,5.58658,5.58717,19000000.0
2008-10-20 21:38:00,5.58749,5.58811,5.58635,5.58744,13000000.0
2008-10-20 21:39:00,5.58752,5.58792,5.58599,5.58781,17000000.0
2008-10-20 21:40:00,5.5866,5.58761,5.5866,5.58751,7000000.0
2008-10-20 21:41:00,5.58632,5.58836,5.58632,5.58836,11000000.0
2008-10-20 21:42:00,5.58805,5.58864,5.58736,5.58803,18000000.0
2008-10-20 21:43:00,5.58779,5.58848,5.58733,5.58823,13000000.0
2008-10-20 21:44:00,5.58817,5.58853,5.58686,5.58821,16000000.0
2008-10-20 21:45:00,5.58831,5.5887,5.58763,5.58835,11000000.0
2008-10-20 21:46:00,5.58829,5.58835,5.58764,5.58835,13000000.0
2008-10-20 21:47:00,5.58879,5.58879,5.58731,5.58798,13000000.0
2008-10-20 21:48:00,5.5884,5.58869,5.58713,5.58779,17000000.0
2008-10-20 21:49:00,5.58723,5.58817,5.58651,5.58755,8000000.0
2008-10-20 21:50:00,5.58576,5.58621,5.58526,5.58526,11000000.0
2008-10-20 21:51:00,5.58517,5.58582,5.5848,5.58518,13000000.0
2008-10-20 21:52:00,5.58493,5.58604,5.58442,5.58573,13000000.0
2008-10-20 21:53:00,5.58496,5.58593,5.58392,5.58578,14000000.0
2008-10-20 21:54:00,5.58562,5.58613,5.58505,5.58531,11000000.0
2008-10-20 21:55:00,5.58574,5.58675,5.58516,5.58533,17000000.0
2008-10-20 21:56:00,5.58413,5.58567,5.58341,5.58498,12000000.0
2008-10-20 21:57:00,5.58556,5.58556,5.58431,5.5844,16000000.0
2008-10-20 21:58:00,5.58478,5.58543,5.58428,5.58543,9000000.0
2008-10-20 21:59:00,5.58508,5.58615,5.58393,5.58561,18000000.0
2008-10-20 22:00:00,5.58609,5.58722,5.58522,5.58613,13000000.0
2008-10-20 22:01:00,5.58599,5.58646,5.58458,5.58523,11000000.0
2008-10-20 22:02:00,5.58662,5.58662,5.58279,5.5828,17000000.0
2008-10-20 22:03:00,5.58311,5.58541,5.58251,5.58541,23000000.0
2008-10-20 22:04:00,5.58445,5.58683,5.58445,5.58524,15000000.0
2008-10-20 22:05:00,5.58596,5.58822,5.58596,5.58766,14000000.0
2008-10-20 22:06:00,5.58837,5.58932,5.58747,5.58809,15000000.0
2008-10-20 22:07:00,5.58935,5.58962,5.58761,5.58793,9000000.0
2008-10-20 22:08:00,5.58835,5.58888,5.58772,5.58843,18000000.0
2008-10-20 22:09:00,5.58828,5.58896,5.58773,5.58849,11000000.0
2008-10-20 22:10:00,5.58854,5.58938,5.58776,5.58788,7000000.0
2008-10-20 22:11:00,5.58938,5.58987,5.58823,5.58937,8000000.0
2008-10-20 22:12:00,5.58936,5.58936,5.58826,5.58854,16000000.0
2008-10-20 22:13:00,5.58871,5.59018,5.58866,5.5888,24000000.0
2008-10-20 22:14:00,5.59033,5.59033,5.58811,5.58935,9000000.0
2008-10-20 22:15:00,5.58978,5.58994,5.58876,5.58911,10000000.0
2008-10-20 22:16:00,5.58935,5.58966,5.58779,5.5895,13000000.0
2008-10-20 22:17:00,5.58936,5.59021,5.58875,5.59021,20000000.0
2008-10-20 22:18:00,5.59023,5.59102,5.58905,5.59102,11000000.0
2008-10-20 22:19:00,5.59142,5.59142,5.58955,5.59057,15000000.0
2008-10-20 22:20:00,5.59109,5.59145,5.58975,5.59131,16000000.0
2008-10-20 22:21:00,5.59072,5.59134,5.58952,5.59082,12000000.0
2008-10-20 22:22:00,5.59002,5.59065,5.589,5.5899,14000000.0
2008-10-20 22:23:00,5.5892,5.58979,5.58705,5.58705,11000000.0
2008-10-20 22:24:00,5.58822,5.58869,5.58656,5.58678,16000000.0
2008-10-20 22:25:00,5.58643,5.58738,5.58566,5.58655,14000000.0
2008-10-20 22:26:00,5.5872,5.58745,5.58583,5.58669,10000000.0
2008-10-20 22:27:00,5.58636,5.58742,5.58587,5.58717,14000000.0
2008-10-20 22:28:00,5.58629,5.5872,5.58378,5.58378,12000000.0
2008-10-20 22:29:00,5.58397,5.58475,5.58264,5.58349,13000000.0
2008-10-20 22:30:00,5.58214,5.58285,5.58145,5.58285,8000000.0
2008-10-20 22:31:00,5.58268,5.58344,5.58179,5.58262,11000000.0
2008-10-20 22:32:00,5.58124,5.58247,5.58072,5.58164,20000000.0
2008-10-20 22:33:00,5.5805,5.58178,5.57962,5.57991,11000000.0
2008-10-20 22:34:00,5.58013,5.58072,5.57965,5.58024,10000000.0
2008-10-20 22:35:00,5.5805,5.58107,5.57961,5.58033,13000000.0
2008-10-20 22:36:00,5.57991,5.58049,5.57903,5.57903,9000000.0
2008-10-20 22:37:00,5.57988,5.58051,5.5794,5.58006,13000000.0
2008-10-20 22:38:00,5.58075,5.58093,5.57991,5.58083,9000000.0
2008-10-20 22:39:00,5.5806,5.5806,5.57894,5.57894,12000000.0
2008-10-20 22:40:00,5.57993,5.58102,5.57927,5.57978,9000000.0
2008-10-20 22:41:00,5.5805,5.58111,5.57955,5.58046,14000000.0
2008-10-20 22:42:00,5.5803,5.58084,5.57904,5.57917,13000000.0
2008-10-20 22:43:00,5.57974,5.5807,5.57921,5.5807,12000000.0
2008-10-20 22:44:00,5.58045,5.58086,5.57924,5.57949,15000000.0
2008-10-20 22:45:00,5.58015,5.58096,5.57906,5.57935,13000000.0
2008-10-20 22:46:00,5.58026,5.58033,5.57943,5.57975,14000000.0
2008-10-20 22:47:00,5.58014,5.58145,5.57947,5.58145,15000000.0
2008-10-20 22:48:00,5.58163,5.58223,5.57989,5.58164,13000000.0
2008-10-20 22:49:00,5.58099,5.58206,5.58041,5.58187,13000000.0
2008-10-20 22:50:00,5.5821,5.58249,5.58109,5.5819,15000000.0
2008-10-20 22:51:00,5.58329,5.58368,5.58221,5.58298,14000000.0
2008-10-20 22:52:00,5.58272,5.58353,5.58197,5.58289,9000000.0
2008-10-20 22:53:00,5.58338,5.58377,5.58237,5.58239,15000000.0
2008-10-20 22:54:00,5.58237,5.58427,5.58227,5.58411,17000000.0
2008-10-20 22:55:00,5.5832,5.58375,5.58246,5.58352,16000000.0
2008-10-20 22:56:00,5.58329,5.5835,5.58218,5.58328,13000000.0
2008-10-20 22:57:00,5.5827,5.58331,5.58195,5.58277,8000000.0
2008-10-20 22:58:00,5.58326,5.58326,5.58021,5.58073,8000000.0
2008-10-20 22:59:00,5.5804,5.58224,5.5795,5.57971,19000000.0
2008-10-20 23:00:00,5.57848,5.58022,5.57848,5.57985,10000000.0
2008-10-20 23:01:00,5.5797,5.58137,5.57962,5.5811,7000000.0
2008-10-20 23:02:00,5.58101,5.58108,5.58035,5.58105,15000000.0
2008-10-20 23:03:00,5.5804,5.58072,5.57898,5.57898,17000000.0
2008-10-20 23:04:00,5.5794,5.5797,5.57836,5.57934,19000000.0
2008-10-20 23:05:00,5.57936,5.58004,5.5789,5.57925,9000000.0
2008-10-20 23:06:00,5.57937,5.57941,5.57837,5.57874,12000000.0
2008-10-20 23:07:00,5.57935,5.57977,5.57842,5.57885,14000000.0
2008-10-20 23:08:00,5.57931,5.5794,5.57833,5.57917,16000000.0
2008-10-20 23:09:00,5.57927,5.57938,5.57916,5.57927,9000000.0
2008-10-20 23:10:00,5.57895,5.57936,5.57745,5.57745,12000000.0
2008-10-20 23:11:00,5.57787,5.57845,5.57731,5.57845,14000000.0
2008-10-20 23:12:00,5.57863,5.57863,5.57835,5.57835,7000000.0
2008-10-20 23:13:00,5.57805,5.57805,5.57738,5.57739,14000000.0
2008-10-20 23:14:00,5.57797,5.57865,5.57784,5.57784,19000000.0
2008-10-20 23:15:00,5.57751,5.57751,5.57373,5.57373,13000000.0
2008-10-20 23:16:00,5.57639,5.57639,5.57368,5.57558,15000000.0
2008-10-20 23:17:00,5.57449,5.57501,5.57419,5.57501,11000000.0
2008-10-20 23:18:00,5.57372,5.57507,5.57321,5.57507,12000000.0
2008-10-20 23:19:00,5.57434,5.57739,5.57376,5.57579,14000000.0
2008-10-20 23:20:00,5.577,5.57759,5.57559,5.57615,19000000.0
2008-10-20 23:21:00,5.57637,5.57701,5.57582,5.57701,7000000.0
2008-10-20 23:22:00,5.57555,5.57678,5.57542,5.57542,15000000.0
2008-10-20 23:23:00,5.57613,5.57656,5.57515,5.57533,11000000.0
2008-10-20 23:24:00,5.5757,5.57803,5.5757,5.57746,14000000.0
2008-10-20 23:25:00,5.57774,5.57798,5.57701,5.57721,11000000.0
2008-10-20 23:26:00,5.5771,5.57808,5.5765,5.57711,14000000.0
2008-10-20 23:27:00,5.57658,5.5775,5.57635,5.5775,11000000.0
2008-10-20 23:28:00,5.57739,5.57807,5.5771,5.57774,12000000.0
2008-10-20 23:29:00,5.57746,5.57826,5.57695,5.57759,16000000.0
2008-10-20 23:30:00,5.57817,5.57899,5.57643,5.57883,20000000.0
2008-10-20 23:31:00,5.57886,5.57917,5.57832,5.57833,11000000.0
2008-10-20 23:32:00,5.57845,5.57883,5.57687,5.57758,16000000.0
2008-10-20 23:33:00,5.57816,5.57885,5.57734,5.5785,12000000.0
2008-10-20 23:34:00,5.57821,5.58,5.57821,5.57947,13000000.0
2008-10-20 23:35:00,5.57973,5.58011,5.57895,5.57895,9000000.0
2008-10-20 23:36:00,5.57959,5.58049,5.57904,5.57904,9000000.0
2008-10-20 23:37:00,5.58007,5.58214,5.5797,5.58055,14000000.0
2008-10-20 23:38:00,5.58157,5.58294,5.58144,5.58181,13000000.0
2008-10-20 23:39:00,5.58175,5.58175,5.58085,5.58085,17000000.0
2008-10-20 23:40:00,5.58175,5.58175,5.58155,5.58155,12000000.0
2008-10-20 23:41:00,5.58075,5.58075,5.58055,5.58075,17000000.0
2008-10-20 23:42:00,5.58161,5.58506,5.58103,5.58356,22000000.0
2008-10-20 23:43:00,5.58506,5.58523,5.5833,5.58381,15000000.0
2008-10-20 23:44:00,5.58401,5.58458,5.58339,5.58417,14000000.0
2008-10-20 23:45:00,5.58286,5.58443,5.58248,5.58443,20000000.0
2008-10-20 23:46:00,5.58432,5.58536,5.58361,5.58483,14000000.0
2008-10-20 23:47:00,5.58429,5.58509,5.5838,5.58436,10000000.0
2008-10-20 23:48:00,5.58373,5.58507,5.58357,5.58451,18000000.0
2008-10-20 23:49:00,5.5844,5.58518,5.58332,5.58386,14000000.0
2008-10-20 23:50:00,5.58459,5.58648,5.58452,5.58452,13000000.0
2008-10-20 23:51:00,5.58532,5.58537,5.58425,5.58502,8000000.0
2008-10-20 23:52:00,5.58475,5.5858,5.58402,5.58477,16000000.0
2008-10-20 23:53:00,5.58557,5.58651,5.58467,5.58559,18000000.0
2008-10-20 23:54:00,5.58535,5.58642,5.58492,5.58492,12000000.0
2008-10-20 23:55:00,5.5861,5.58645,5.58533,5.58598,19000000.0
2008-10-20 23:56:00,5.58598,5.58605,5.58585,5.58598,14000000.0
2008-10-20 23:57:00,5.58541,5.58576,5.58435,5.58435,16000000.0
2008-10-20 23:58:00,5.58511,5.58525,5.58433,5.58445,13000000.0
2008-10-20 23:59:00,5.58525,5.58545,5.58525,5.58525,14000000.0
2008-10-21 00:00:00,5.58504,5.58578,5.58443,5.58491,17000000.0
2008-10-21 00:01:00,5.58504,5.58536,5.58478,5.58509,12000000.0
2008-10-21 00:02:00,5.58449,5.58575,5.58412,5.5846,15000000.0
2008-10-21 00:03:00,5.58502,5.58579,5.58466,5.58523,14000000.0
2008-10-21 00:04:00,5.58172,5.58178,5.56561,5.56561,12000000.0
2008-10-21 00:05:00,5.57321,5.58113,5.56848,5.58113,12000000.0
2008-10-21 00:06:00,5.58533,5.5859,5.58468,5.58521,12000000.0
2008-10-21 00:07:00,5.58438,5.5855,5.58396,5.58447,11000000.0
2008-10-21 00:08:00,5.5847,5.58489,5.58468,5.58487,15000000.0
2008-10-21 00:09:00,5.5849,5.58526,5.58365,5.58447,12000000.0
2008-10-21 00:10:00,5.58501,5.58572,5.58466,5.58561,19000000.0
2008-10-21 00:11:00,5.58558,5.58565,5.58545,5.58545,8000000.0
2008-10-21 00:12:00,5.58568,5.58597,5.58478,5.58492,9000000.0
2008-10-21 00:13:00,5.58437,5.58561,5.58437,5.58477,13000000.0
2008-10-21 00:14:00,5.58512,5.58536,5.58429,5.5849,14000000.0
2008-10-21 00:15:00,5.58432,5.58441,5.58288,5.58289,12000000.0
2008-10-21 00:16:00,5.583,5.58412,5.58284,5.5837,12000000.0
2008-10-21 00:17:00,5.58246,5.58284,5.58153,5.58256,10000000.0
2008-10-21 00:18:00,5.58183,5.58183,5.5803,5.58099,19000000.0
2008-10-21 00:19:00,5.58081,5.5814,5.57938,5.58008,12000000.0
2008-10-21 00:20:00,5.57943,5.58007,5.57857,5.57984,11000000.0
2008-10-21 00:21:00,5.57902,5.58051,5.5789,5.57958,14000000.0
2008-10-21 00:22:00,5.58078,5.58304,5.58078,5.58231,13000000.0
2008-10-21 00:23:00,5.58225,5.58392,5.58222,5.58228,13000000.0
2008-10-21 00:24:00,5.58332,5.58589,5.58332,5.58407,9000000.0
2008-10-21 00:25:00,5.5853,5.58537,5.58403,5.58408,13000000.0
2008-10-21 00:26:00,5.58491,5.58599,5.58447,5.58576,14000000.0
2008-10-21 00:27:00,5.5855,5.58687,5.5855,5.58638,15000000.0
2008-10-21 00:28:00,5.58616,5.58638,5.585,5.58552,7000000.0
2008-10-21 00:29:00,5.58531,5.586,5.58434,5.58445,17000000.0
2008-10-21 00:30:00,5.58425,5.5855,5.58425,5.58499,9000000.0
2008-10-21 00:31:00,5.58462,5.58584,5.58462,5.58478,13000000.0
2008-10-21 00:32:00,5.5848,5.58596,5.58472,5.58472,8000000.0
2008-10-21 00:33:00,5.58534,5.58661,5.58508,5.58508,19000000.0
2008-10-21 00:34:00,5.58539,5.58652,5.58539,5.58624,15000000.0
2008-10-21 00:35:00,5.58566,5.58639,5.58566,5.58629,12000000.0
2008-10-21 00:36:00,5.58648,5.58691,5.58536,5.58546,15000000.0
2008-10-21 00:37:00,5.58679,5.58763,5.58596,5.58613,15000000.0
2008-10-21 00:38:00,5.58653,5.58653,5.58558,5.58558,18000000.0
2008-10-21 00:39:00,5.58551,5.58695,5.58545,5.58579,20000000.0
2008-10-21 00:40:00,5.58646,5.58646,5.58549,5.58589,10000000.0
2008-10-21 00:41:00,5.58642,5.58682,5.58568,5.58598,9000000.0
2008-10-21 00:42:00,5.58611,5.58642,5.58501,5.58571,16000000.0
2008-10-21 00:43:00,5.58621,5.5866,5.58537,5.58537,16000000.0
2008-10-21 00:44:00,5.58519,5.58542,5.58519,5.58525,10000000.0
2008-10-21 00:45:00,5.58566,5.58625,5.5854,5.58553,16000000.0
2008-10-21 00:46:00,5.58628,5.58628,5.58571,5.58571,12000000.0
2008-10-21 00:47:00,5.58648,5.58648,5.58464,5.58464,8000000.0
2008-10-21 00:48:00,5.58552,5.58757,5.58483,5.58549,16000000.0
2008-10-21 00:49:00,5.58666,5.58693,5.58556,5.58604,11000000.0
2008-10-21 00:50:00,5.58682,5.58849,5.58647,5.58835,9000000.0
2008-10-21 00:51:00,5.58952,5.58997,5.58864,5.58954,9000000.0
2008-10-21 00:52:00,5.58835,5.59138,5.58835,5.59138,18000000.0
2008-10-21 00:53:00,5.59105,5.59606,5.5909,5.59585,12000000.0
2008-10-21 00:54:00,5.59434,5.59687,5.59384,5.59498,12000000.0
2008-10-21 00:55:00,5.59412,5.59536,5.59389,5.59412,11000000.0
2008-10-21 00:56:00,5.59512,5.59526,5.5934,5.5934,14000000.0
2008-10-21 00:57:00,5.59396,5.59513,5.59372,5.59372,15000000.0
2008-10-21 00:58:00,5.59503,5.59503,5.5926,5.59374,9000000.0
2008-10-21 00:59:00,5.59281,5.59346,5.59124,5.59124,17000000.0
2008-10-21 01:00:00,5.59137,5.59292,5.59137,5.59147,12000000.0
2008-10-21 01:01:00,5.59145,5.59244,5.59031,5.59047,15000000.0
2008-10-21 01:02:00,5.58949,5.59019,5.58901,5.58982,10000000.0
2008-10-21 01:03:00,5.58967,5.59083,5.58953,5.58953,13000000.0
2008-10-21 01:04:00,5.59042,5.59087,5.58936,5.58961,13000000.0
2008-10-21 01:05:00,5.58876,5.58987,5.58876,5.58892,13000000.0
2008-10-21 01:06:00,5.58863,5.58915,5.58814,5.58851,12000000.0
2008-10-21 01:07:00,5.58767,5.58926,5.58754,5.5881,13000000.0
2008-10-21 01:08:00,5.58827,5.58853,5.58666,5.58823,15000000.0
2008-10-21 01:09:00,5.5882,5.5882,5.58747,5.58776,17000000.0
2008-10-21 01:10:00,5.58797,5.58884,5.58766,5.58843,10000000.0
2008-10-21 01:11:00,5.5884,5.58893,5.58794,5.58794,11000000.0
2008-10-21 01:12:00,5.58875,5.58875,5.58855,5.58855,10000000.0
2008-10-21 01:13:00,5.5876,5.58812,5.587,5.587,11000000.0
2008-10-21 01:14:00,5.58742,5.58846,5.58694,5.58818,13000000.0
2008-10-21 01:15:00,5.58725,5.58843,5.58713,5.58837,9000000.0
2008-10-21 01:16:00,5.58716,5.58827,5.58716,5.58732,12000000.0
2008-10-21 01:17:00,5.58691,5.58696,5.58664,5.58673,11000000.0
2008-10-21 01:18:00,5.58857,5.58996,5.58733,5.58794,12000000.0
2008-10-21 01:19:00,5.58889,5.5902,5.58889,5.58929,19000000.0
2008-10-21 01:20:00,5.58929,5.58966,5.58856,5.58856,11000000.0
2008-10-21 01:21:00,5.58887,5.59071,5.58887,5.58965,12000000.0
2008-10-21 01:22:00,5.58902,5.59009,5.58902,5.58912,9000000.0
2008-10-21 01:23:00,5.58962,5.58985,5.58878,5.58897,13000000.0
2008-10-21 01:24:00,5.58924,5.59014,5.58902,5.58918,14000000.0
2008-10-21 01:25:00,5.58945,5.59003,5.58848,5.58848,11000000.0
2008-10-21 01:26:00,5.59023,5.59073,5.58906,5.58993,10000000.0
2008-10-21 01:27:00,5.58912,5.59001,5.58828,5.58916,17000000.0
2008-10-21 01:28:00,5.58819,5.58926,5.58801,5.58854,13000000.0
2008-10-21 01:29:00,5.58826,5.58905,5.58773,5.58773,19000000.0
2008-10-21 01:30:00,5.58812,5.58846,5.58739,5.5877,15000000.0
2008-10-21 01:31:00,5.58693,5.58782,5.58473,5.58473,15000000.0
2008-10-21 01:32:00,5.58491,5.58534,5.58418,5.58418,12000000.0
2008-10-21 01:33:00,5.58449,5.58549,5.5844,5.58518,8000000.0
2008-10-21 01:34:00,5.58535,5.58588,5.5843,5.58448,18000000.0
2008-10-21 01:35:00,5.58482,5.58542,5.58424,5.58428,12000000.0
2008-10-21 01:36:00,5.58562,5.58562,5.58456,5.58541,16000000.0
2008-10-21 01:37:00,5.58419,5.58504,5.58419,5.58421,15000000.0
2008-10-21 01:38:00,5.58511,5.5855,5.58371,5.58506,18000000.0
2008-10-21 01:39:00,5.58454,5.58474,5.58296,5.58301,10000000.0
2008-10-21 01:40:00,5.58427,5.5845,5.58341,5.58341,11000000.0
2008-10-21 01:41:00,5.58368,5.5841,5.58272,5.58351,16000000.0
2008-10-21 01:42:00,5.58291,5.5835,5.58222,5.58222,14000000.0
2008-10-21 01:43:00,5.5821,5.58322,5.5821,5.58233,16000000.0
2008-10-21 01:44:00,5.58145,5.58273,5.58097,5.58156,15000000.0
2008-10-21 01:45:00,5.58161,5.58338,5.58153,5.58338,16000000.0
2008-10-21 01:46:00,5.58301,5.58301,5.58253,5.58253,9000000.0
2008-10-21 01:47:00,5.58367,5.58383,5.58296,5.58319,17000000.0
2008-10-21 01:48:00,5.5837,5.5843,5.58316,5.5843,16000000.0
2008-10-21 01:49:00,5.58239,5.58395,5.58239,5.58262,10000000.0
2008-10-21 01:50:00,5.58327,5.5837,5.58301,5.58308,11000000.0
2008-10-21 01:51:00,5.5834,5.58373,5.5827,5.5827,12000000.0
2008-10-21 01:52:00,5.58354,5.58421,5.58181,5.58181,12000000.0
2008-10-21 01:53:00,5.58307,5.58307,5.58168,5.58182,18000000.0
2008-10-21 01:54:00,5.58171,5.58308,5.58166,5.58208,14000000.0
2008-10-21 01:55:00,5.5818,5.58317,5.58174,5.58232,18000000.0
2008-10-21 01:56:00,5.58251,5.58273,5.58141,5.58184,8000000.0
2008-10-21 01:57:00,5.58109,5.58219,5.58096,5.58096,13000000.0
2008-10-21 01:58:00,5.58165,5.58168,5.58089,5.58089,11000000.0
2008-10-21 01:59:00,5.58064,5.58159,5.58064,5.58159,11000000.0
2008-10-21 02:00:00,5.58006,5.58031,5.57999,5.5801,16000000.0
2008-10-21 02:01:00,5.57981,5.5801,5.57873,5.57873,21000000.0
2008-10-21 02:02:00,5.57946,5.57981,5.57777,5.57777,10000000.0
2008-10-21 02:03:00,5.57758,5.57866,5.57684,5.57866,8000000.0
2008-10-21 02:04:00,5.57856,5.57947,5.57784,5.57947,14000000.0
2008-10-21 02:05:00,5.57936,5.5798,5.57835,5.57893,14000000.0
2008-10-21 02:06:00,5.57987,5.58115,5.57917,5.57948,15000000.0
2008-10-21 02:07:00,5.57991,5.58074,5.57991,5.58048,10000000.0
2008-10-21 02:08:00,5.58078,5.58107,5.57926,5.57935,16000000.0
2008-10-21 02:09:00,5.5803,5.58088,5.57939,5.58056,18000000.0
2008-10-21 02:10:00,5.5804,5.58119,5.57895,5.57941,16000000.0
2008-10-21 02:11:00,5.57993,5.58034,5.57865,5.57956,14000000.0
2008-10-21 02:12:00,5.57974,5.58022,5.57844,5.57844,10000000.0
2008-10-21 02:13:00,5.57846,5.57958,5.57754,5.57894,15000000.0
2008-10-21 02:14:00,5.57844,5.58008,5.57825,5.57864,19000000.0
2008-10-21 02:15:00,5.57861,5.58054,5.57861,5.57973,12000000.0
2008-10-21 02:16:00,5.58071,5.5814,5.57996,5.58028,18000000.0
2008-10-21 02:17:00,5.57937,5.58068,5.57886,5.57947,14000000.0
2008-10-21 02:18:00,5.57935,5.58027,5.57926,5.57983,12000000.0
2008-10-21 02:19:00,5.5791,5.58018,5.57908,5.57983,14000000.0
2008-10-21 02:20:00,5.57947,5.57994,5.57902,5.5792,13000000.0
2008-10-21 02:21:00,5.57871,5.58013,5.57871,5.57958,15000000.0
2008-10-21 02:22:00,5.57821,5.5796,5.57821,5.57858,13000000.0
2008-10-21 02:23:00,5.57926,5.57926,5.57653,5.5768,16000000.0
2008-10-21 02:24:00,5.57581,5.57751,5.57573,5.57675,17000000.0
2008-10-21 02:25:00,5.57525,5.57702,5.57477,5.57702,10000000.0
2008-10-21 02:26:00,5.57735,5.57821,5.57657,5.57668,13000000.0
2008-10-21 02:27:00,5.57757,5.57764,5.57608,5.57608,7000000.0
2008-10-21 02:28:00,5.577,5.57741,5.57634,5.57726,9000000.0
2008-10-21 02:29:00,5.57732,5.57766,5.57579,5.57631,20000000.0
2008-10-21 02:30:00,5.57715,5.57803,5.57666,5.57711,11000000.0
2008-10-21 02:31:00,5.57742,5.57803,5.57705,5.57803,9000000.0
2008-10-21 02:32:00,5.5779,5.57817,5.57641,5.57704,13000000.0
2008-10-21 02:33:00,5.57661,5.57894,5.57661,5.57846,14000000.0
2008-10-21 02:34:00,5.57902,5.58034,5.5782,5.57988,17000000.0
2008-10-21 02:35:00,5.58095,5.58333,5.58059,5.58224,15000000.0
2008-10-21 02:36:00,5.58226,5.58354,5.58175,5.58228,14000000.0
2008-10-21 02:37:00,5.58312,5.58386,5.58265,5.58265,13000000.0
2008-10-21 02:38:00,5.58334,5.58589,5.58319,5.58564,14000000.0
2008-10-21 02:39:00,5.58457,5.58539,5.58313,5.58368,15000000.0
2008-10-21 02:40:00,5.58361,5.58425,5.58178,5.58301,12000000.0
2008-10-21 02:41:00,5.58163,5.58385,5.58163,5.58268,13000000.0
2008-10-21 02:42:00,5.58391,5.58557,5.58282,5.58557,16000000.0
2008-10-21 02:43:00,5.5856,5.58607,5.58391,5.58498,18000000.0
2008-10-21 02:44:00,5.58496,5.58632,5.5845,5.58632,10000000.0
2008-10-21 02:45:00,5.58679,5.58679,5.58422,5.58559,14000000.0
2008-10-21 02:46:00,5.58639,5.58709,5.58412,5.58501,18000000.0
2008-10-21 02:47:00,5.58467,5.5857,5.58414,5.58533,17000000.0
2008-10-21 02:48:00,5.58489,5.58609,5.58437,5.585,7000000.0
2008-10-21 02:49:00,5.5864,5.58687,5.58516,5.58609,13000000.0
2008-10-21 02:50:00,5.58656,5.58728,5.58475,5.58686,14000000.0
2008-10-21 02:51:00,5.58653,5.58734,5.58571,5.58629,15000000.0
2008-10-21 02:52:00,5.58568,5.58662,5.58513,5.58566,15000000.0
2008-10-21 02:53:00,5.586,5.5868,5.585,5.58601,9000000.0
2008-10-21 02:54:00,5.58676,5.58838,5.58676,5.58796,13000000.0
2008-10-21 02:55:00,5.58638,5.58752,5.58621,5.5869,11000000.0
2008-10-21 02:56:00,5.58772,5.58879,5.58671,5.58708,18000000.0
2008-10-21 02:57:00,5.58722,5.58845,5.58603,5.58603,13000000.0
2008-10-21 02:58:00,5.58639,5.58711,5.58619,5.58619,9000000.0
2008-10-21 02:59:00,5.58626,5.58785,5.58607,5.58785,14000000.0
2008-10-21 03:00:00,5.58597,5.58646,5.58497,5.58646,11000000.0
2008-10-21 03:01:00,5.58663,5.58699,5.58583,5.58593,11000000.0
2008-10-21 03:02:00,5.58574,5.58667,5.58551,5.58656,11000000.0
2008-10-21 03:03:00,5.58742,5.58829,5.58682,5.58718,23000000.0
2008-10-21 03:04:00,5.58697,5.5885,5.58697,5.58722,11000000.0
2008-10-21 03:05:00,5.58877,5.59016,5.58785,5.58838,17000000.0
2008-10-21 03:06:00,5.58954,5.58978,5.5884,5.5887,9000000.0
2008-10-21 03:07:00,5.58874,5.59018,5.58874,5.58909,15000000.0
2008-10-21 03:08:00,5.58966,5.59018,5.58855,5.58888,12000000.0
2008-10-21 03:09:00,5.58933,5.58981,5.58751,5.5881,15000000.0
2008-10-21 03:10:00,5.58864,5.58864,5.58481,5.58512,19000000.0
2008-10-21 03:11:00,5.58513,5.58821,5.58513,5.58739,15000000.0
2008-10-21 03:12:00,5.58667,5.58934,5.58667,5.58784,18000000.0
2008-10-21 03:13:00,5.58883,5.58963,5.58831,5.58837,18000000.0
2008-10-21 03:14:00,5.58887,5.59023,5.58855,5.58953,10000000.0
2008-10-21 03:15:00,5.58999,5.59019,5.58822,5.58822,7000000.0
2008-10-21 03:16:00,5.58949,5.59038,5.58902,5.59038,8000000.0
2008-10-21 03:17:00,5.59021,5.59079,5.58922,5.59033,10000000.0
2008-10-21 03:18:00,5.58974,5.58975,5.58655,5.58655,15000000.0
2008-10-21 03:19:00,5.58736,5.58846,5.58682,5.58837,10000000.0
2008-10-21 03:20:00,5.58797,5.58916,5.58797,5.58861,16000000.0
2008-10-21 03:21:00,5.5886,5.59024,5.5886,5.58883,11000000.0
2008-10-21 03:22:00,5.58903,5.58985,5.58863,5.58901,10000000.0
2008-10-21 03:23:00,5.5901,5.59076,5.5894,5.58954,12000000.0
2008-10-21 03:24:00,5.59061,5.5907,5.58945,5.58945,13000000.0
2008-10-21 03:25:00,5.58965,5.59011,5.58908,5.5898,11000000.0
2008-10-21 03:26:00,5.58883,5.58983,5.5885,5.58907,13000000.0
2008-10-21 03:27:00,5.5887,5.58921,5.58825,5.58834,14000000.0
2008-10-21 03:28:00,5.58898,5.58956,5.58837,5.58837,18000000.0
2008-10-21 03:29:00,5.58886,5.58945,5.58811,5.5884,15000000.0
2008-10-21 03:30:00,5.58811,5.5899,5.58811,5.58878,10000000.0
2008-10-21 03:31:00,5.58914,5.5896,5.58783,5.58855,13000000.0
2008-10-21 03:32:00,5.58788,5.58923,5.58788,5.588,16000000.0
2008-10-21 03:33:00,5.588,5.58886,5.58727,5.5873,13000000.0
2008-10-21 03:34:00,5.5875,5.58829,5.58692,5.58692,16000000.0
2008-10-21 03:35:00,5.58705,5.58743,5.58619,5.58672,10000000.0
2008-10-21 03:36:00,5.58689,5.58716,5.5861,5.58624,11000000.0
2008-10-21 03:37:00,5.58702,5.58702,5.58544,5.58623,13000000.0
2008-10-21 03:38:00,5.58563,5.58668,5.58557,5.5857,13000000.0
2008-10-21 03:39:00,5.58657,5.58689,5.58572,5.58653,13000000.0
2008-10-21 03:40:00,5.58593,5.58708,5.58593,5.58633,12000000.0
2008-10-21 03:41:00,5.58647,5.58655,5.58635,5.58635,16000000.0
2008-10-21 03:42:00,5.58534,5.58748,5.58534,5.58731,21000000.0
2008-10-21 03:43:00,5.58732,5.58849,5.5867,5.58737,18000000.0
2008-10-21 03:44:00,5.58826,5.58828,5.58708,5.58787,15000000.0
2008-10-21 03:45:00,5.58795,5.58878,5.5879,5.58836,9000000.0
2008-10-21 03:46:00,5.58769,5.58846,5.58769,5.58782,8000000.0
2008-10-21 03:47:00,5.58902,5.58913,5.58796,5.5885,11000000.0
2008-10-21 03:48:00,5.58896,5.58909,5.58798,5.58862,9000000.0
2008-10-21 03:49:00,5.58823,5.58976,5.58807,5.58888,16000000.0
2008-10-21 03:50:00,5.58788,5.59104,5.58788,5.58992,19000000.0
2008-10-21 03:51:00,5.59054,5.59091,5.58882,5.58882,9000000.0
2008-10-21 03:52:00,5.58994,5.59095,5.58929,5.58973,19000000.0
2008-10-21 03:53:00,5.59003,5.59068,5.58974,5.59026,10000000.0
2008-10-21 03:54:00,5.5894,5.59101,5.5894,5.59015,17000000.0
2008-10-21 03:55:00,5.59017,5.5915,5.58957,5.58957,16000000.0
2008-10-21 03:56:00,5.59062,5.59107,5.5898,5.59002,7000000.0
2008-10-21 03:57:00,5.58881,5.5893,5.58857,5.58862,11000000.0
2008-10-21 03:58:00,5.58839,5.58925,5.5882,5.58875,12000000.0
2008-10-21 03:59:00,5.58822,5.58933,5.58807,5.58819,17000000.0
2008-10-21 04:00:00,5.58805,5.58865,5.58749,5.58749,12000000.0
2008-10-21 04:01:00,5.5882,5.5892,5.58734,5.58781,16000000.0
2008-10-21 04:02:00,5.58723,5.58827,5.58626,5.58722,14000000.0
2008-10-21 04:03:00,5.58616,5.58694,5.5856,5.58694,12000000.0
2008-10-21 04:04:00,5.58629,5.58655,5.58526,5.58597,16000000.0
2008-10-21 04:05:00,5.58644,5.5883,5.58623,5.58721,13000000.0
2008-10-21 04:06:00,5.58703,5.58703,5.58556,5.58627,16000000.0
2008-10-21 04:07:00,5.58592,5.58714,5.58592,5.58597,13000000.0
2008-10-21 04:08:00,5.5872,5.58886,5.58692,5.58763,14000000.0
2008-10-21 04:09:00,5.58805,5.58862,5.58683,5.58683,10000000.0
2008-10-21 04:10:00,5.58677,5.5875,5.58619,5.58658,12000000.0
2008-10-21 04:11:00,5.58712,5.58791,5.58611,5.58611,14000000.0
2008-10-21 04:12:00,5.58652,5.5868,5.58537,5.58579,19000000.0
2008-10-21 04:13:00,5.58621,5.58691,5.58558,5.58558,20000000.0
2008-10-21 04:14:00,5.58648,5.58772,5.58584,5.58702,12000000.0
2008-10-21 04:15:00,5.58714,5.58751,5.58634,5.58634,8000000.0
2008-10-21 04:16:00,5.58693,5.59012,5.58693,5.59012,13000000.0
2008-10-21 04:17:00,5.58891,5.59182,5.58888,5.59128,15000000.0
2008-10-21 04:18:00,5.59162,5.5927,5.59088,5.59088,9000000.0
2008-10-21 04:19:00,5.59148,5.59148,5.58937,5.59013,12000000.0
2008-10-21 04:20:00,5.59023,5.59051,5.58924,5.58924,9000000.0
2008-10-21 04:21:00,5.58914,5.59032,5.58868,5.58921,17000000.0
2008-10-21 04:22:00,5.58883,5.59065,5.58883,5.58947,14000000.0
2008-10-21 04:23:00,5.59049,5.59057,5.58907,5.58943,10000000.0
2008-10-21 04:24:00,5.58904,5.58924,5.58774,5.5885,12000000.0
2008-10-21 04:25:00,5.5884,5.58857,5.58608,5.58697,10000000.0
2008-10-21 04:26:00,5.58673,5.58724,5.58613,5.58669,7000000.0
2008-10-21 04:27:00,5.58672,5.58725,5.58612,5.58722,15000000.0
2008-10-21 04:28:00,5.58648,5.58721,5.58648,5.58693,7000000.0
2008-10-21 04:29:00,5.5865,5.58725,5.58616,5.58618,14000000.0
2008-10-21 04:30:00,5.58704,5.58718,5.58579,5.58579,11000000.0
2008-10-21 04:31:00,5.58732,5.58759,5.58658,5.58658,15000000.0
2008-10-21 04:32:00,5.58662,5.58686,5.58523,5.58616,17000000.0
2008-10-21 04:33:00,5.58457,5.58625,5.58435,5.58612,14000000.0
2008-10-21 04:34:00,5.5852,5.5852,5.58209,5.58271,9000000.0
2008-10-21 04:35:00,5.58325,5.58388,5.58197,5.58271,12000000.0
2008-10-21 04:36:00,5.58192,5.58378,5.5818,5.58298,12000000.0
2008-10-21 04:37:00,5.58261,5.58381,5.58261,5.58288,12000000.0
2008-10-21 04:38:00,5.58255,5.583,5.58202,5.58262,11000000.0
2008-10-21 04:39:00,5.5807,5.58198,5.58018,5.5813,17000000.0
2008-10-21 04:40:00,5.58131,5.58185,5.57999,5.57999,9000000.0
2008-10-21 04:41:00,5.58127,5.58169,5.58069,5.5808,10000000.0
2008-10-21 04:42:00,5.58134,5.58203,5.58059,5.58059,8000000.0
2008-10-21 04:43:00,5.58109,5.58349,5.58109,5.58264,18000000.0
2008-10-21 04:44:00,5.58314,5.58386,5.58275,5.58275,9000000.0
2008-10-21 04:45:00,5.58214,5.58317,5.58214,5.58221,9000000.0
2008-10-21 04:46:00,5.58232,5.58285,5.5821,5.5827,16000000.0
2008-10-21 04:47:00,5.58234,5.58295,5.58162,5.58237,12000000.0
2008-10-21 04:48:00,5.58199,5.58272,5.58172,5.58172,10000000.0
2008-10-21 04:49:00,5.58221,5.58221,5.58079,5.58079,16000000.0
2008-10-21 04:50:00,5.58106,5.58253,5.58106,5.58194,16000000.0
2008-10-21 04:51:00,5.58209,5.5822,5.58147,5.5815,20000000.0
2008-10-21 04:52:00,5.58296,5.58296,5.58171,5.58171,13000000.0
2008-10-21 04:53:00,5.58288,5.583,5.5818,5.5818,11000000.0
2008-10-21 04:54:00,5.58292,5.58314,5.58225,5.58225,11000000.0
2008-10-21 04:55:00,5.58241,5.58299,5.58165,5.58219,12000000.0
2008-10-21 04:56:00,5.58268,5.58309,5.58178,5.58273,16000000.0
2008-10-21 04:57:00,5.58194,5.58274,5.58194,5.58225,7000000.0
2008-10-21 04:58:00,5.58217,5.58241,5.58166,5.58236,13000000.0
2008-10-21 04:59:00,5.5822,5.58272,5.58175,5.58175,17000000.0
2008-10-21 05:00:00,5.58211,5.58246,5.58171,5.58237,10000000.0
2008-10-21 05:01:00,5.5827,5.58302,5.58167,5.58191,13000000.0
2008-10-21 05:02:00,5.58257,5.58297,5.58204,5.58225,18000000.0
2008-10-21 05:03:00,5.58215,5.58262,5.58165,5.58196,9000000.0
2008-10-21 05:04:00,5.58161,5.58248,5.5813,5.5813,12000000.0
2008-10-21 05:05:00,5.58193,5.58271,5.58184,5.58209,10000000.0
2008-10-21 05:06:00,5.58254,5.58288,5.58163,5.58197,20000000.0
2008-10-21 05:07:00,5.5824,5.58283,5.58214,5.58247,10000000.0
2008-10-21 05:08:00,5.58349,5.58689,5.58342,5.58423,17000000.0
2008-10-21 05:09:00,5.5847,5.58672,5.5847,5.58613,15000000.0
2008-10-21 05:10:00,5.585,5.58663,5.585,5.58521,10000000.0
2008-10-21 05:11:00,5.58582,5.58635,5.58504,5.58562,16000000.0
2008-10-21 05:12:00,5.5859,5.58612,5.58495,5.58527,7000000.0
2008-10-21 05:13:00,5.58536,5.58554,5.58413,5.58413,12000000.0
2008-10-21 05:14:00,5.58508,5.58508,5.58365,5.58365,14000000.0
2008-10-21 05:15:00,5.58618,5.58731,5.58552,5.58677,16000000.0
2008-10-21 05:16:00,5.58665,5.58719,5.58478,5.5865,15000000.0
2008-10-21 05:17:00,5.58627,5.58809,5.58627,5.5869,10000000.0
2008-10-21 05:18:00,5.5876,5.58881,5.58686,5.58821,13000000.0
2008-10-21 05:19:00,5.58787,5.58875,5.58785,5.58798,13000000.0
2008-10-21 05:20:00,5.58795,5.58853,5.58693,5.58693,20000000.0
2008-10-21 05:21:00,5.58753,5.58765,5.58435,5.58523,9000000.0
2008-10-21 05:22:00,5.58538,5.58698,5.58517,5.58648,17000000.0
2008-10-21 05:23:00,5.58756,5.58863,5.58693,5.58717,14000000.0
2008-10-21 05:24:00,5.58757,5.58862,5.5871,5.58718,19000000.0
2008-10-21 05:25:00,5.58778,5.58887,5.58745,5.58758,13000000.0
2008-10-21 05:26:00,5.58778,5.58846,5.58667,5.58667,13000000.0
2008-10-21 05:27:00,5.58644,5.58755,5.58511,5.58511,13000000.0
2008-10-21 05:28:00,5.58597,5.58597,5.58438,5.5851,10000000.0
2008-10-21 05:29:00,5.58514,5.58514,5.58474,5.58505,17000000.0
2008-10-21 05:30:00,5.58471,5.58581,5.58445,5.58481,21000000.0
2008-10-21 05:31:00,5.58486,5.58585,5.58471,5.58492,13000000.0
2008-10-21 05:32:00,5.58497,5.58534,5.58388,5.58509,16000000.0
2008-10-21 05:33:00,5.58455,5.58621,5.58442,5.58552,13000000.0
2008-10-21 05:34:00,5.58542,5.58552,5.58464,5.58502,13000000.0
2008-10-21 05:35:00,5.58412,5.58541,5.58412,5.58489,14000000.0
2008-10-21 05:36:00,5.58528,5.58535,5.58515,5.58528,18000000.0
2008-10-21 05:37:00,5.58438,5.58542,5.58337,5.58337,12000000.0
2008-10-21 05:38:00,5.58332,5.58364,5.58246,5.58246,13000000.0
2008-10-21 05:39:00,5.58306,5.58356,5.58204,5.58232,21000000.0
2008-10-21 05:40:00,5.58334,5.58559,5.58326,5.58405,14000000.0
2008-10-21 05:41:00,5.58291,5.5835,5.58234,5.58344,13000000.0
2008-10-21 05:42:00,5.58436,5.58524,5.58345,5.58345,8000000.0
2008-10-21 05:43:00,5.58315,5.58423,5.58315,5.58382,13000000.0
2008-10-21 05:44:00,5.58362,5.58431,5.58317,5.58375,13000000.0
2008-10-21 05:45:00,5.58374,5.58452,5.58323,5.58387,24000000.0
2008-10-21 05:46:00,5.58442,5.58518,5.58426,5.58438,14000000.0
2008-10-21 05:47:00,5.58495,5.58495,5.58475,5.58495,11000000.0
2008-10-21 05:48:00,5.58475,5.58495,5.58475,5.58475,18000000.0
2008-10-21 05:49:00,5.58518,5.58543,5.58383,5.58392,10000000.0
2008-10-21 05:50:00,5.58487,5.58494,5.58338,5.58338,10000000.0
2008-10-21 05:51:00,5.5849,5.58511,5.58399,5.58399,11000000.0
2008-10-21 05:52:00,5.58327,5.58408,5.58297,5.58346,19000000.0
2008-10-21 05:53:00,5.58297,5.58351,5.5829,5.5829,15000000.0
2008-10-21 05:54:00,5.58365,5.58365,5.58345,5.58345,7000000.0
2008-10-21 05:55:00,5.58372,5.5843,5.58298,5.58298,12000000.0
2008-10-21 05:56:00,5.58336,5.58415,5.582,5.58307,16000000.0
2008-10-21 05:57:00,5.58296,5.58492,5.58274,5.58492,11000000.0
2008-10-21 05:58:00,5.58413,5.58563,5.58331,5.58521,22000000.0
2008-10-21 05:59:00,5.5851,5.58604,5.58474,5.58482,9000000.0
2008-10-21 06:00:00,5.58513,5.58544,5.58448,5.58448,17000000.0
2008-10-21 06:01:00,5.58406,5.58574,5.58393,5.58497,18000000.0
2008-10-21 06:02:00,5.58532,5.58572,5.58441,5.58551,18000000.0
2008-10-21 06:03:00,5.585,5.58539,5.58383,5.58452,16000000.0
2008-10-21 06:04:00,5.58453,5.58482,5.58402,5.58402,8000000.0
2008-10-21 06:05:00,5.58445,5.58483,5.58419,5.58432,10000000.0
2008-10-21 06:06:00,5.58369,5.58389,5.58346,5.58346,27000000.0
2008-10-21 06:07:00,5.5843,5.58446,5.58376,5.58442,17000000.0
2008-10-21 06:08:00,5.58447,5.58567,5.58447,5.58523,14000000.0
2008-10-21 06:09:00,5.58448,5.58511,5.58311,5.58335,13000000.0
2008-10-21 06:10:00,5.5826,5.5833,5.58215,5.58265,14000000.0
2008-10-21 06:11:00,5.58247,5.58405,5.5822,5.58248,16000000.0
2008-10-21 06:12:00,5.58335,5.58394,5.58201,5.58228,17000000.0
2008-10-21 06:13:00,5.58296,5.58386,5.58265,5.58386,14000000.0
2008-10-21 06:14:00,5.58311,5.58338,5.58271,5.58315,12000000.0
2008-10-21 06:15:00,5.583,5.58439,5.583,5.58404,13000000.0
2008-10-21 06:16:00,5.58344,5.58479,5.58333,5.58333,14000000.0
2008-10-21 06:17:00,5.58418,5.58446,5.58317,5.58338,11000000.0
2008-10-21 06:18:00,5.5829,5.58384,5.58219,5.5826,12000000.0
2008-10-21 06:19:00,5.58242,5.58339,5.58242,5.58263,19000000.0
2008-10-21 06:20:00,5.58329,5.58334,5.58231,5.58261,11000000.0
2008-10-21 06:21:00,5.58178,5.583,5.58178,5.58196,9000000.0
2008-10-21 06:22:00,5.58182,5.58182,5.58121,5.58121,22000000.0
2008-10-21 06:23:00,5.58269,5.58295,5.58197,5.58212,18000000.0
2008-10-21 06:24:00,5.58218,5.58249,5.58173,5.58211,8000000.0
2008-10-21 06:25:00,5.58227,5.58277,5.58201,5.58218,9000000.0
2008-10-21 06:26:00,5.5826,5.58325,5.58207,5.58207,13000000.0
2008-10-21 06:27:00,5.5829,5.58553,5.58213,5.58213,15000000.0
2008-10-21 06:28:00,5.58281,5.58328,5.58161,5.58198,18000000.0
2008-10-21 06:29:00,5.58316,5.58437,5.58248,5.58348,16000000.0
2008-10-21 06:30:00,5.58346,5.58371,5.5824,5.5824,10000000.0
2008-10-21 06:31:00,5.58268,5.58346,5.58219,5.58306,13000000.0
2008-10-21 06:32:00,5.58176,5.58328,5.58167,5.58289,10000000.0
2008-10-21 06:33:00,5.58354,5.58395,5.58204,5.58273,10000000.0
2008-10-21 06:34:00,5.58456,5.58553,5.58419,5.58507,15000000.0
2008-10-21 06:35:00,5.58446,5.58543,5.58433,5.58433,13000000.0
2008-10-21 06:36:00,5.58409,5.58541,5.58379,5.58505,23000000.0
2008-10-21 06:37:00,5.58459,5.58546,5.58444,5.58546,11000000.0
2008-10-21 06:38:00,5.5854,5.58575,5.58451,5.5854,17000000.0
2008-10-21 06:39:00,5.58553,5.58574,5.584,5.58449,8000000.0
2008-10-21 06:40:00,5.58397,5.58502,5.58352,5.58461,15000000.0
2008-10-21 06:41:00,5.58399,5.58489,5.58384,5.58433,15000000.0
2008-10-21 06:42:00,5.5845,5.58501,5.58398,5.58461,16000000.0
2008-10-21 06:43:00,5.58406,5.58521,5.5832,5.5832,12000000.0
2008-10-21 06:44:00,5.58375,5.58462,5.58312,5.58385,13000000.0
2008-10-21 06:45:00,5.5829,5.58418,5.5829,5.58299,14000000.0
2008-10-21 06:46:00,5.58323,5.58374,5.58281,5.58355,12000000.0
2008-10-21 06:47:00,5.58395,5.58395,5.583,5.58368,11000000.0
2008-10-21 06:48:00,5.58223,5.58333,5.58212,5.58282,15000000.0
2008-10-21 06:49:00,5.58207,5.58419,5.58207,5.58419,17000000.0
2008-10-21 06:50:00,5.5833,5.58374,5.58238,5.58301,13000000.0
2008-10-21 06:51:00,5.58285,5.58359,5.58269,5.58283,8000000.0
2008-10-21 06:52:00,5.58244,5.58339,5.58184,5.58269,14000000.0
2008-10-21 06:53:00,5.58404,5.58475,5.58315,5.58416,13000000.0
2008-10-21 06:54:00,5.58407,5.58493,5.58357,5.58404,8000000.0
2008-10-21 06:55:00,5.58436,5.58477,5.58402,5.58424,10000000.0
2008-10-21 06:56:00,5.58374,5.58499,5.58374,5.58499,11000000.0
2008-10-21 06:57:00,5.58482,5.58771,5.58482,5.58731,17000000.0
2008-10-21 06:58:00,5.58721,5.58743,5.58586,5.58734,12000000.0
2008-10-21 06:59:00,5.58709,5.58803,5.58636,5.58731,14000000.0
2008-10-21 07:00:00,5.586,5.5876,5.58531,5.58531,11000000.0
2008-10-21 07:01:00,5.5861,5.58778,5.58463,5.58463,10000000.0
2008-10-21 07:02:00,5.58498,5.58596,5.58352,5.58352,14000000.0
2008-10-21 07:03:00,5.58459,5.58513,5.58375,5.58438,7000000.0
2008-10-21 07:04:00,5.58474,5.5857,5.58362,5.58503,16000000.0
2008-10-21 07:05:00,5.58529,5.58721,5.58467,5.58669,15000000.0
2008-10-21 07:06:00,5.58566,5.58783,5.58555,5.58684,16000000.0
2008-10-21 07:07:00,5.58678,5.58795,5.58658,5.58742,12000000.0
2008-10-21 07:08:00,5.5867,5.5873,5.58588,5.58588,8000000.0
2008-10-21 07:09:00,5.58632,5.58766,5.58632,5.58648,8000000.0
2008-10-21 07:10:00,5.58693,5.5902,5.58684,5.58853,16000000.0
2008-10-21 07:11:00,5.58844,5.58886,5.58712,5.58735,17000000.0
2008-10-21 07:12:00,5.5862,5.58801,5.58611,5.58793,20000000.0
2008-10-21 07:13:00,5.588,5.5888,5.58697,5.58745,18000000.0
2008-10-21 07:14:00,5.587,5.58746,5.58612,5.58647,11000000.0
2008-10-21 07:15:00,5.58809,5.58809,5.58562,5.58637,18000000.0
2008-10-21 07:16:00,5.5856,5.58727,5.58542,5.58659,18000000.0
2008-10-21 07:17:00,5.5866,5.58834,5.5866,5.58706,12000000.0
2008-10-21 07:18:00,5.58764,5.59228,5.58764,5.59228,18000000.0
2008-10-21 07:19:00,5.59269,5.59355,5.58959,5.59033,14000000.0
2008-10-21 07:20:00,5.59041,5.59264,5.58955,5.58976,18000000.0
2008-10-21 07:21:00,5.59163,5.5917,5.5894,5.58964,13000000.0
2008-10-21 07:22:00,5.59244,5.59519,5.59149,5.59234,14000000.0
2008-10-21 07:23:00,5.59415,5.59609,5.59278,5.59561,15000000.0
2008-10-21 07:24:00,5.59474,5.59575,5.59401,5.59401,16000000.0
2008-10-21 07:25:00,5.5964,5.5964,5.59309,5.59518,15000000.0
2008-10-21 07:26:00,5.59349,5.59418,5.5926,5.59296,13000000.0
2008-10-21 07:27:00,5.59265,5.59484,5.59234,5.59375,12000000.0
2008-10-21 07:28:00,5.59164,5.59274,5.59097,5.59207,22000000.0
2008-10-21 07:29:00,5.59126,5.59236,5.59078,5.59156,16000000.0
2008-10-21 07:30:00,5.59169,5.59245,5.5899,5.5899,14000000.0
2008-10-21 07:31:00,5.5901,5.5901,5.58759,5.58835,13000000.0
2008-10-21 07:32:00,5.5874,5.58855,5.58705,5.58792,9000000.0
2008-10-21 07:33:00,5.58773,5.58785,5.58611,5.58652,7000000.0
2008-10-21 07:34:00,5.58718,5.58853,5.58662,5.58786,18000000.0
2008-10-21 07:35:00,5.58791,5.59016,5.5872,5.58999,9000000.0
2008-10-21 07:36:00,5.59011,5.59011,5.58798,5.58971,13000000.0
2008-10-21 07:37:00,5.58949,5.58993,5.58894,5.5893,11000000.0
2008-10-21 07:38:00,5.58895,5.58946,5.58757,5.58946,11000000.0
2008-10-21 07:39:00,5.58907,5.58951,5.58733,5.5881,19000000.0
2008-10-21 07:40:00,5.58811,5.58991,5.58805,5.58991,11000000.0
2008-10-21 07:41:00,5.58917,5.59153,5.58912,5.59147,7000000.0
2008-10-21 07:42:00,5.5899,5.59148,5.58933,5.59107,13000000.0
2008-10-21 07:43:00,5.59148,5.59163,5.59051,5.59098,14000000.0
2008-10-21 07:44:00,5.59104,5.59407,5.59104,5.59407,10000000.0
2008-10-21 07:45:00,5.59386,5.59778,5.59351,5.59778,8000000.0
2008-10-21 07:46:00,5.59789,5.59789,5.59404,5.59712,13000000.0
2008-10-21 07:47:00,5.59643,5.59643,5.5936,5.59507,15000000.0
2008-10-21 07:48:00,5.59506,5.59565,5.59305,5.59305,13000000.0
2008-10-21 07:49:00,5.59445,5.59467,5.59321,5.59355,10000000.0
2008-10-21 07:50:00,5.59501,5.59607,5.5942,5.59539,17000000.0
2008-10-21 07:51:00,5.59581,5.59658,5.5939,5.59446,16000000.0
2008-10-21 07:52:00,5.59291,5.59443,5.59189,5.59292,13000000.0
2008-10-21 07:53:00,5.59294,5.59346,5.59187,5.59207,10000000.0
2008-10-21 07:54:00,5.59247,5.59292,5.59122,5.59292,11000000.0
2008-10-21 07:55:00,5.59328,5.59411,5.59235,5.59321,12000000.0
2008-10-21 07:56:00,5.59434,5.59562,5.59391,5.59508,13000000.0
2008-10-21 07:57:00,5.59571,5.59602,5.59463,5.59502,8000000.0
2008-10-21 07:58:00,5.59501,5.59539,5.5934,5.59403,14000000.0
2008-10-21 07:59:00,5.59426,5.59465,5.59306,5.59306,15000000.0
2008-10-21 08:00:00,5.59306,5.59413,5.59221,5.59398,10000000.0
2008-10-21 08:01:00,5.59381,5.59436,5.59247,5.59436,13000000.0
2008-10-21 08:02:00,5.59442,5.59442,5.59255,5.59441,14000000.0
2008-10-21 08:03:00,5.59473,5.59537,5.59256,5.59256,12000000.0
2008-10-21 08:04:00,5.59375,5.59405,5.59176,5.5923,16000000.0
2008-10-21 08:05:00,5.59104,5.59228,5.59091,5.59146,14000000.0
2008-10-21 08:06:00,5.5917,5.59243,5.58921,5.59018,19000000.0
2008-10-21 08:07:00,5.58872,5.59057,5.58834,5.58997,19000000.0
2008-10-21 08:08:00,5.59077,5.59142,5.58983,5.59009,11000000.0
2008-10-21 08:09:00,5.59066,5.59096,5.58932,5.59053,10000000.0
2008-10-21 08:10:00,5.58911,5.59033,5.58846,5.58846,16000000.0
2008-10-21 08:11:00,5.58843,5.59074,5.58809,5.5898,9000000.0
2008-10-21 08:12:00,5.5913,5.59137,5.58997,5.59065,10000000.0
2008-10-21 08:13:00,5.58981,5.59179,5.58981,5.59066,11000000.0
2008-10-21 08:14:00,5.59081,5.59081,5.58666,5.58741,12000000.0
2008-10-21 08:15:00,5.58694,5.58837,5.58593,5.5866,15000000.0
2008-10-21 08:16:00,5.5858,5.58656,5.58521,5.58628,14000000.0
2008-10-21 08:17:00,5.58665,5.58695,5.58518,5.58599,10000000.0
2008-10-21 08:18:00,5.58688,5.58842,5.58688,5.58766,9000000.0
2008-10-21 08:19:00,5.58871,5.59077,5.58855,5.59077,11000000.0
2008-10-21 08:20:00,5.59078,5.59078,5.58853,5.58912,11000000.0
2008-10-21 08:21:00,5.5902,5.59119,5.589,5.59031,20000000.0
2008-10-21 08:22:00,5.58954,5.59084,5.58867,5.59084,8000000.0
2008-10-21 08:23:00,5.58979,5.58992,5.58811,5.58876,12000000.0
2008-10-21 08:24:00,5.58889,5.59069,5.58761,5.58953,13000000.0
2008-10-21 08:25:00,5.58983,5.59151,5.58983,5.59064,12000000.0
2008-10-21 08:26:00,5.59073,5.59073,5.58782,5.58956,13000000.0
2008-10-21 08:27:00,5.5876,5.58838,5.58712,5.58819,11000000.0
2008-10-21 08:28:00,5.58625,5.58884,5.58625,5.58884,8000000.0
2008-10-21 08:29:00,5.58907,5.58907,5.58649,5.58832,12000000.0
2008-10-21 08:30:00,5.58865,5.58881,5.58744,5.58881,11000000.0
2008-10-21 08:31:00,5.58795,5.5897,5.58775,5.588,10000000.0
2008-10-21 08:32:00,5.58845,5.58918,5.58769,5.58799,13000000.0
2008-10-21 08:33:00,5.58895,5.58944,5.58755,5.58919,11000000.0
2008-10-21 08:34:00,5.58964,5.59179,5.58952,5.59155,17000000.0
2008-10-21 08:35:00,5.58968,5.59156,5.58932,5.59049,11000000.0
2008-10-21 08:36:00,5.59157,5.59157,5.58928,5.58982,10000000.0
2008-10-21 08:37:00,5.59101,5.59119,5.58935,5.58935,9000000.0
2008-10-21 08:38:00,5.58906,5.59096,5.58906,5.58979,18000000.0
2008-10-21 08:39:00,5.59174,5.59335,5.59117,5.5932,8000000.0
2008-10-21 08:40:00,5.59594,5.59672,5.59487,5.59672,7000000.0
2008-10-21 08:41:00,5.5971,5.60028,5.5971,5.60028,16000000.0
2008-10-21 08:42:00,5.60062,5.60856,5.60062,5.60856,14000000.0
2008-10-21 08:43:00,5.60948,5.60982,5.6066,5.60767,12000000.0
2008-10-21 08:44:00,5.6071,5.60725,5.60587,5.60661,9000000.0
2008-10-21 08:45:00,5.60763,5.60817,5.60565,5.60679,18000000.0
2008-10-21 08:46:00,5.60889,5.61469,5.60851,5.61328,14000000.0
2008-10-21 08:47:00,5.61562,5.61562,5.61274,5.61367,18000000.0
2008-10-21 08:48:00,5.61377,5.61485,5.61285,5.61348,12000000.0
2008-10-21 08:49:00,5.61316,5.62177,5.61316,5.62177,14000000.0
2008-10-21 08:50:00,5.62119,5.62139,5.6181,5.61915,16000000.0
2008-10-21 08:51:00,5.61912,5.61926,5.618,5.61802,21000000.0
2008-10-21 08:52:00,5.61844,5.62077,5.61644,5.62077,20000000.0
2008-10-21 08:53:00,5.62156,5.62338,5.62002,5.62338,7000000.0
2008-10-21 08:54:00,5.62341,5.62423,5.6218,5.62423,17000000.0
2008-10-21 08:55:00,5.62336,5.62413,5.62067,5.62236,12000000.0
2008-10-21 08:56:00,5.62154,5.62219,5.61919,5.62027,17000000.0
2008-10-21 08:57:00,5.61898,5.61982,5.61712,5.61788,16000000.0
2008-10-21 08:58:00,5.61922,5.62001,5.61797,5.61966,12000000.0
2008-10-21 08:59:00,5.61983,5.61992,5.61796,5.61992,13000000.0
2008-10-21 09:00:00,5.61943,5.62058,5.61829,5.6203,17000000.0
2008-10-21 09:01:00,5.61895,5.62101,5.61895,5.62101,13000000.0
2008-10-21 09:02:00,5.62061,5.62061,5.6187,5.61906,8000000.0
2008-10-21 09:03:00,5.61784,5.61872,5.61663,5.61872,16000000.0
2008-10-21 09:04:00,5.61793,5.6204,5.617,5.6204,8000000.0
2008-10-21 09:05:00,5.61966,5.62153,5.61934,5.62041,11000000.0
2008-10-21 09:06:00,5.62113,5.6235,5.62102,5.62153,10000000.0
2008-10-21 09:07:00,5.62227,5.62307,5.62084,5.62116,10000000.0
2008-10-21 09:08:00,5.62129,5.62224,5.61891,5.62196,19000000.0
2008-10-21 09:09:00,5.62246,5.62246,5.6191,5.6191,16000000.0
2008-10-21 09:10:00,5.61973,5.6206,5.61882,5.61919,8000000.0
2008-10-21 09:11:00,5.61817,5.61845,5.61692,5.61721,11000000.0
2008-10-21 09:12:00,5.61569,5.61789,5.61569,5.61635,16000000.0
2008-10-21 09:13:00,5.61718,5.6183,5.61588,5.61789,15000000.0
2008-10-21 09:14:00,5.61635,5.61716,5.61397,5.61652,17000000.0
2008-10-21 09:15:00,5.61487,5.61648,5.614,5.61618,12000000.0
2008-10-21 09:16:00,5.61473,5.61703,5.61473,5.61637,14000000.0
2008-10-21 09:17:00,5.61653,5.61689,5.61497,5.61641,14000000.0
2008-10-21 09:18:00,5.61658,5.61658,5.61356,5.61504,18000000.0
2008-10-21 09:19:00,5.61344,5.61586,5.61079,5.61079,14000000.0
2008-10-21 09:20:00,5.6109,5.61115,5.60765,5.60953,18000000.0
2008-10-21 09:21:00,5.61179,5.61299,5.60983,5.61299,17000000.0
2008-10-21 09:22:00,5.61152,5.61406,5.61111,5.61406,13000000.0
2008-10-21 09:23:00,5.61512,5.61514,5.61315,5.6146,12000000.0
2008-10-21 09:24:00,5.61416,5.61429,5.61207,5.61413,14000000.0
2008-10-21 09:25:00,5.61462,5.61481,5.61349,5.61358,9000000.0
2008-10-21 09:26:00,5.61315,5.61315,5.61094,5.61094,13000000.0
2008-10-21 09:27:00,5.61222,5.61375,5.61057,5.61277,13000000.0
2008-10-21 09:28:00,5.61349,5.61789,5.61308,5.6169,19000000.0
2008-10-21 09:29:00,5.6178,5.61814,5.61572,5.61775,14000000.0
2008-10-21 09:30:00,5.61689,5.61816,5.61631,5.6172,15000000.0
2008-10-21 09:31:00,5.61705,5.61705,5.61297,5.61412,11000000.0
2008-10-21 09:32:00,5.6143,5.61564,5.61284,5.61458,16000000.0
2008-10-21 09:33:00,5.6149,5.61631,5.61415,5.61454,9000000.0
2008-10-21 09:34:00,5.61538,5.61619,5.61372,5.61619,18000000.0
2008-10-21 09:35:00,5.61639,5.61643,5.61457,5.61538,14000000.0
2008-10-21 09:36:00,5.61508,5.61564,5.61387,5.61405,16000000.0
2008-10-21 09:37:00,5.61507,5.61507,5.61357,5.6149,20000000.0
2008-10-21 09:38:00,5.61481,5.61505,5.61182,5.61505,19000000.0
2008-10-21 09:39:00,5.61568,5.61686,5.61429,5.61578,16000000.0
2008-10-21 09:40:00,5.61649,5.61741,5.61579,5.61641,12000000.0
2008-10-21 09:41:00,5.61715,5.61874,5.61541,5.61874,18000000.0
2008-10-21 09:42:00,5.61887,5.61887,5.61566,5.61616,16000000.0
2008-10-21 09:43:00,5.6175,5.6175,5.61572,5.61701,15000000.0
2008-10-21 09:44:00,5.61624,5.61705,5.61517,5.61599,13000000.0
2008-10-21 09:45:00,5.61516,5.61681,5.61465,5.61681,13000000.0
2008-10-21 09:46:00,5.61557,5.61799,5.61557,5.61799,17000000.0
2008-10-21 09:47:00,5.61868,5.61964,5.61739,5.61883,13000000.0
2008-10-21 09:48:00,5.619,5.62157,5.61853,5.62157,16000000.0
2008-10-21 09:49:00,5.62144,5.62256,5.62073,5.62256,17000000.0
2008-10-21 09:50:00,5.62174,5.62231,5.6204,5.62159,12000000.0
2008-10-21 09:51:00,5.6195,5.62044,5.6188,5.61906,16000000.0
2008-10-21 09:52:00,5.61949,5.6205,5.61865,5.61916,16000000.0
2008-10-21 09:53:00,5.62076,5.62207,5.62017,5.62178,15000000.0
2008-10-21 09:54:00,5.62229,5.62233,5.61935,5.62035,15000000.0
2008-10-21 09:55:00,5.62105,5.62233,5.62042,5.62117,15000000.0
2008-10-21 09:56:00,5.6214,5.62175,5.6193,5.62091,17000000.0
2008-10-21 09:57:00,5.62017,5.6206,5.61782,5.61831,12000000.0
2008-10-21 09:58:00,5.61922,5.61922,5.61701,5.61841,14000000.0
2008-10-21 09:59:00,5.61574,5.61841,5.61527,5.61653,10000000.0
2008-10-21 10:00:00,5.61699,5.61758,5.61499,5.61668,11000000.0
2008-10-21 10:01:00,5.61688,5.62122,5.61688,5.61891,24000000.0
2008-10-21 10:02:00,5.6186,5.61882,5.6148,5.61535,14000000.0
2008-10-21 10:03:00,5.61704,5.61906,5.61608,5.61826,16000000.0
2008-10-21 10:04:00,5.61884,5.62138,5.6187,5.62138,10000000.0
2008-10-21 10:05:00,5.62093,5.62093,5.61914,5.62055,10000000.0
2008-10-21 10:06:00,5.62098,5.62154,5.61807,5.61807,9000000.0
2008-10-21 10:07:00,5.61885,5.61885,5.61708,5.6175,11000000.0
2008-10-21 10:08:00,5.61771,5.61783,5.61687,5.61746,9000000.0
2008-10-21 10:09:00,5.61859,5.61945,5.61797,5.61852,11000000.0
2008-10-21 10:10:00,5.61884,5.61935,5.61735,5.61935,15000000.0
2008-10-21 10:11:00,5.61913,5.61947,5.61813,5.61816,16000000.0
2008-10-21 10:12:00,5.61792,5.61897,5.61603,5.61717,19000000.0
2008-10-21 10:13:00,5.61685,5.61803,5.61633,5.61803,9000000.0
2008-10-21 10:14:00,5.618,5.61824,5.61725,5.61778,11000000.0
2008-10-21 10:15:00,5.61669,5.61716,5.61394,5.61394,8000000.0
2008-10-21 10:16:00,5.61435,5.61565,5.61304,5.61362,17000000.0
2008-10-21 10:17:00,5.61374,5.61703,5.61374,5.61693,16000000.0
2008-10-21 10:18:00,5.61594,5.61891,5.6155,5.61792,16000000.0
2008-10-21 10:19:00,5.6187,5.62015,5.6179,5.62015,17000000.0
2008-10-21 10:20:00,5.61996,5.62005,5.6176,5.6176,16000000.0
2008-10-21 10:21:00,5.61842,5.61903,5.61707,5.61721,7000000.0
2008-10-21 10:22:00,5.61759,5.61875,5.61598,5.61875,10000000.0
2008-10-21 10:23:00,5.61943,5.62047,5.61828,5.61992,14000000.0
2008-10-21 10:24:00,5.62004,5.62088,5.61909,5.62088,13000000.0
2008-10-21 10:25:00,5.62019,5.62166,5.61944,5.6206,12000000.0
2008-10-21 10:26:00,5.61931,5.62085,5.61925,5.62085,11000000.0
2008-10-21 10:27:00,5.62105,5.62381,5.62066,5.62327,13000000.0
2008-10-21 10:28:00,5.62416,5.62717,5.62377,5.62459,13000000.0
2008-10-21 10:29:00,5.62691,5.62967,5.62603,5.62967,11000000.0
2008-10-21 10:30:00,5.62958,5.63082,5.62903,5.62926,9000000.0
2008-10-21 10:31:00,5.63226,5.63453,5.63105,5.63384,16000000.0
2008-10-21 10:32:00,5.6328,5.63302,5.63095,5.6323,9000000.0
2008-10-21 10:33:00,5.6317,5.63413,5.63164,5.6331,12000000.0
2008-10-21 10:34:00,5.63086,5.63327,5.6305,5.63166,11000000.0
2008-10-21 10:35:00,5.6303,5.63374,5.6303,5.63374,17000000.0
2008-10-21 10:36:00,5.63519,5.6365,5.63469,5.63592,10000000.0
2008-10-21 10:37:00,5.6365,5.63708,5.63545,5.63591,15000000.0
2008-10-21 10:38:00,5.63554,5.63554,5.63195,5.63273,17000000.0
2008-10-21 10:39:00,5.63323,5.63571,5.63206,5.6344,13000000.0
2008-10-21 10:40:00,5.63699,5.63727,5.63466,5.63466,10000000.0
2008-10-21 10:41:00,5.63509,5.63605,5.63411,5.63581,15000000.0
2008-10-21 10:42:00,5.63555,5.63607,5.63359,5.63403,12000000.0
2008-10-21 10:43:00,5.63379,5.63417,5.63199,5.63404,13000000.0
2008-10-21 10:44:00,5.63355,5.63458,5.63281,5.63387,12000000.0
2008-10-21 10:45:00,5.63281,5.63281,5.63094,5.63183,13000000.0
2008-10-21 10:46:00,5.63187,5.63251,5.63108,5.63108,13000000.0
2008-10-21 10:47:00,5.63314,5.6333,5.63129,5.63255,7000000.0
2008-10-21 10:48:00,5.63192,5.63335,5.63117,5.63277,12000000.0
2008-10-21 10:49:00,5.63202,5.63268,5.63156,5.63265,10000000.0
2008-10-21 10:50:00,5.63276,5.63291,5.63062,5.63215,14000000.0
2008-10-21 10:51:00,5.63079,5.6325,5.63059,5.63156,11000000.0
2008-10-21 10:52:00,5.63187,5.6319,5.62978,5.63139,20000000.0
2008-10-21 10:53:00,5.63103,5.63129,5.62971,5.63119,9000000.0
2008-10-21 10:54:00,5.63138,5.63173,5.62989,5.63148,18000000.0
2008-10-21 10:55:00,5.63079,5.63442,5.63079,5.63319,10000000.0
2008-10-21 10:56:00,5.63268,5.63411,5.63239,5.63374,11000000.0
2008-10-21 10:57:00,5.63254,5.63372,5.63206,5.63326,8000000.0
2008-10-21 10:58:00,5.63307,5.6332,5.62946,5.63006,10000000.0
2008-10-21 10:59:00,5.62776,5.62828,5.62655,5.6273,10000000.0
2008-10-21 11:00:00,5.62711,5.62848,5.62624,5.62669,15000000.0
2008-10-21 11:01:00,5.62704,5.62813,5.6249,5.6256,12000000.0
2008-10-21 11:02:00,5.62525,5.62665,5.62442,5.62665,8000000.0
2008-10-21 11:03:00,5.62728,5.62728,5.6249,5.62615,11000000.0
2008-10-21 11:04:00,5.62711,5.62775,5.62556,5.62683,15000000.0
2008-10-21 11:05:00,5.62768,5.62848,5.6257,5.62843,17000000.0
2008-10-21 11:06:00,5.62786,5.63001,5.62777,5.62949,12000000.0
2008-10-21 11:07:00,5.6288,5.6288,5.62373,5.62512,11000000.0
2008-10-21 11:08:00,5.62407,5.62662,5.62335,5.62526,22000000.0
2008-10-21 11:09:00,5.62536,5.62541,5.62301,5.62336,9000000.0
2008-10-21 11:10:00,5.62371,5.62397,5.62234,5.6237,16000000.0
2008-10-21 11:11:00,5.62499,5.62639,5.62438,5.62558,7000000.0
2008-10-21 11:12:00,5.62749,5.62749,5.62475,5.62609,15000000.0
2008-10-21 11:13:00,5.62639,5.62639,5.62523,5.62523,11000000.0
2008-10-21 11:14:00,5.62583,5.62583,5.62426,5.6248,18000000.0
2008-10-21 11:15:00,5.6226,5.62434,5.62256,5.62256,11000000.0
2008-10-21 11:16:00,5.62286,5.62314,5.62108,5.62314,13000000.0
2008-10-21 11:17:00,5.62369,5.62369,5.62134,5.62243,13000000.0
2008-10-21 11:18:00,5.62303,5.6238,5.62138,5.62138,9000000.0
2008-10-21 11:19:00,5.62242,5.62329,5.62041,5.62152,17000000.0
2008-10-21 11:20:00,5.62196,5.62228,5.62078,5.62086,14000000.0
2008-10-21 11:21:00,5.62164,5.62164,5.61915,5.62156,14000000.0
2008-10-21 11:22:00,5.62188,5.62209,5.6204,5.62137,22000000.0
2008-10-21 11:23:00,5.62026,5.62107,5.61737,5.61737,8000000.0
2008-10-21 11:24:00,5.61809,5.61947,5.61783,5.61947,18000000.0
2008-10-21 11:25:00,5.61793,5.619,5.61793,5.619,9000000.0
2008-10-21 11:26:00,5.61713,5.6175,5.61552,5.61678,15000000.0
2008-10-21 11:27:00,5.61673,5.61717,5.61529,5.61621,10000000.0
2008-10-21 11:28:00,5.6149,5.61689,5.6149,5.61585,13000000.0
2008-10-21 11:29:00,5.6171,5.61769,5.61611,5.61769,17000000.0
2008-10-21 11:30:00,5.61645,5.61915,5.61645,5.6184,13000000.0
2008-10-21 11:31:00,5.61882,5.61996,5.6178,5.61921,12000000.0
2008-10-21 11:32:00,5.6189,5.62036,5.61859,5.62036,20000000.0
2008-10-21 11:33:00,5.62046,5.62063,5.61872,5.61872,16000000.0
2008-10-21 11:34:00,5.61969,5.61998,5.61673,5.61711,13000000.0
2008-10-21 11:35:00,5.61836,5.6195,5.61662,5.61872,14000000.0
2008-10-21 11:36:00,5.61979,5.62031,5.6184,5.61925,11000000.0
2008-10-21 11:37:00,5.61961,5.62063,5.6193,5.61942,16000000.0
2008-10-21 11:38:00,5.61979,5.62044,5.61909,5.61992,8000000.0
2008-10-21 11:39:00,5.62084,5.62116,5.61824,5.62054,11000000.0
2008-10-21 11:40:00,5.62113,5.62191,5.62042,5.62164,12000000.0
2008-10-21 11:41:00,5.62095,5.62379,5.62095,5.62263,10000000.0
2008-10-21 11:42:00,5.62228,5.62328,5.62146,5.62315,10000000.0
2008-10-21 11:43:00,5.62385,5.62394,5.62239,5.62252,17000000.0
2008-10-21 11:44:00,5.62355,5.62364,5.62131,5.62273,15000000.0
2008-10-21 11:45:00,5.62074,5.62115,5.61717,5.61917,16000000.0
2008-10-21 11:46:00,5.61833,5.61931,5.6179,5.61901,7000000.0
2008-10-21 11:47:00,5.61961,5.62008,5.61799,5.62008,16000000.0
2008-10-21 11:48:00,5.61835,5.62033,5.61802,5.62033,13000000.0
2008-10-21 11:49:00,5.6203,5.6203,5.61759,5.61888,10000000.0
2008-10-21 11:50:00,5.61732,5.618,5.61271,5.61454,12000000.0
2008-10-21 11:51:00,5.61691,5.61719,5.6149,5.61634,14000000.0
2008-10-21 11:52:00,5.61578,5.61601,5.61388,5.61494,18000000.0
2008-10-21 11:53:00,5.61438,5.61626,5.61424,5.61608,16000000.0
2008-10-21 11:54:00,5.61422,5.61611,5.61412,5.61611,8000000.0
2008-10-21 11:55:00,5.61607,5.6164,5.61527,5.6164,8000000.0
2008-10-21 11:56:00,5.61658,5.61658,5.61468,5.6157,8000000.0
2008-10-21 11:57:00,5.61661,5.61843,5.61626,5.61843,11000000.0
2008-10-21 11:58:00,5.61912,5.62021,5.61776,5.62021,14000000.0
2008-10-21 11:59:00,5.61989,5.62029,5.61911,5.61972,11000000.0
2008-10-21 12:00:00,5.61863,5.62026,5.61863,5.62021,15000000.0
2008-10-21 12:01:00,5.61895,5.61978,5.61769,5.61949,13000000.0
2008-10-21 12:02:00,5.61876,5.62045,5.61817,5.61829,15000000.0
2008-10-21 12:03:00,5.61879,5.61962,5.61817,5.61877,11000000.0
2008-10-21 12:04:00,5.61803,5.61913,5.61803,5.61881,9000000.0
2008-10-21 12:05:00,5.61932,5.62018,5.61835,5.62018,9000000.0
2008-10-21 12:06:00,5.61954,5.62045,5.61866,5.62043,15000000.0
2008-10-21 12:07:00,5.6213,5.62234,5.61941,5.62234,11000000.0
2008-10-21 12:08:00,5.62245,5.62287,5.62146,5.62275,8000000.0
2008-10-21 12:09:00,5.62298,5.62298,5.62081,5.62219,18000000.0
2008-10-21 12:10:00,5.62331,5.62331,5.62092,5.62232,14000000.0
2008-10-21 12:11:00,5.62304,5.62304,5.62184,5.62279,9000000.0
2008-10-21 12:12:00,5.62256,5.62669,5.62219,5.62616,18000000.0
2008-10-21 12:13:00,5.62443,5.62584,5.623,5.62584,12000000.0
2008-10-21 12:14:00,5.62674,5.62674,5.62465,5.62547,10000000.0
2008-10-21 12:15:00,5.62569,5.62626,5.62468,5.62468,8000000.0
2008-10-21 12:16:00,5.62497,5.62723,5.62493,5.62692,14000000.0
2008-10-21 12:17:00,5.62679,5.62679,5.62499,5.62614,13000000.0
2008-10-21 12:18:00,5.62491,5.62652,5.62491,5.62515,10000000.0
2008-10-21 12:19:00,5.62431,5.62581,5.62328,5.62336,11000000.0
2008-10-21 12:20:00,5.62273,5.62363,5.62192,5.62284,8000000.0
2008-10-21 12:21:00,5.6229,5.62409,5.6216,5.62353,20000000.0
2008-10-21 12:22:00,5.62358,5.62497,5.62289,5.62289,14000000.0
2008-10-21 12:23:00,5.62325,5.62385,5.62219,5.62219,11000000.0
2008-10-21 12:24:00,5.62376,5.62413,5.62219,5.62351,17000000.0
2008-10-21 12:25:00,5.62352,5.62444,5.62312,5.62341,12000000.0
2008-10-21 12:26:00,5.62419,5.62587,5.62343,5.62562,7000000.0
2008-10-21 12:27:00,5.62744,5.62808,5.62602,5.62746,7000000.0
2008-10-21 12:28:00,5.62738,5.6283,5.62638,5.62749,19000000.0
2008-10-21 12:29:00,5.627,5.627,5.62493,5.62531,12000000.0
2008-10-21 12:30:00,5.62536,5.62619,5.62396,5.62396,10000000.0
2008-10-21 12:31:00,5.62549,5.62549,5.62389,5.62389,12000000.0
2008-10-21 12:32:00,5.62495,5.62693,5.62398,5.62657,12000000.0
2008-10-21 12:33:00,5.62717,5.62774,5.62582,5.6273,15000000.0
2008-10-21 12:34:00,5.62671,5.62897,5.62671,5.62897,12000000.0
2008-10-21 12:35:00,5.62685,5.62748,5.62484,5.62535,12000000.0
2008-10-21 12:36:00,5.62599,5.6297,5.62599,5.6297,15000000.0
2008-10-21 12:37:00,5.62941,5.62966,5.6283,5.62942,8000000.0
2008-10-21 12:38:00,5.62902,5.62902,5.62699,5.62878,15000000.0
2008-10-21 12:39:00,5.62886,5.62886,5.62693,5.62838,14000000.0
2008-10-21 12:40:00,5.62894,5.62894,5.62722,5.62816,18000000.0
2008-10-21 12:41:00,5.62781,5.62911,5.62752,5.62911,11000000.0
2008-10-21 12:42:00,5.62878,5.63002,5.62791,5.62975,17000000.0
2008-10-21 12:43:00,5.63019,5.63019,5.62844,5.62844,11000000.0
2008-10-21 12:44:00,5.62955,5.63003,5.62772,5.62962,13000000.0
2008-10-21 12:45:00,5.63005,5.63089,5.62948,5.62984,10000000.0
2008-10-21 12:46:00,5.63104,5.63193,5.62996,5.63077,20000000.0
2008-10-21 12:47:00,5.63099,5.63104,5.62934,5.63035,10000000.0
2008-10-21 12:48:00,5.63042,5.63065,5.62878,5.62912,10000000.0
2008-10-21 12:49:00,5.6303,5.63081,5.62917,5.63051,15000000.0
2008-10-21 12:50:00,5.62939,5.63166,5.62939,5.63106,14000000.0
2008-10-21 12:51:00,5.63206,5.63242,5.63037,5.63242,14000000.0
2008-10-21 12:52:00,5.63277,5.63302,5.6318,5.63302,9000000.0
2008-10-21 12:53:00,5.63246,5.63246,5.63045,5.63082,9000000.0
2008-10-21 12:54:00,5.63215,5.63239,5.63056,5.63117,20000000.0
2008-10-21 12:55:00,5.63194,5.63409,5.63087,5.63409,12000000.0
2008-10-21 12:56:00,5.6338,5.63608,5.6338,5.63564,7000000.0
2008-10-21 12:57:00,5.6365,5.6365,5.63314,5.63386,13000000.0
2008-10-21 12:58:00,5.63394,5.63751,5.63334,5.63626,16000000.0
2008-10-21 12:59:00,5.63614,5.63616,5.63323,5.63462,14000000.0
2008-10-21 13:00:00,5.63535,5.6362,5.63353,5.63412,12000000.0
2008-10-21 13:01:00,5.63447,5.63447,5.632,5.6341,17000000.0
2008-10-21 13:02:00,5.63359,5.63544,5.63153,5.63544,10000000.0
2008-10-21 13:03:00,5.63431,5.63463,5.63171,5.63171,22000000.0
2008-10-21 13:04:00,5.63274,5.63423,5.63065,5.63355,20000000.0
2008-10-21 13:05:00,5.63382,5.6357,5.63256,5.63279,14000000.0
2008-10-21 13:06:00,5.63311,5.63329,5.63084,5.6316,17000000.0
2008-10-21 13:07:00,5.63301,5.63337,5.63134,5.63293,22000000.0
2008-10-21 13:08:00,5.63248,5.63248,5.63075,5.63223,12000000.0
2008-10-21 13:09:00,5.63266,5.6328,5.63069,5.6314,12000000.0
2008-10-21 13:10:00,5.63221,5.63382,5.63104,5.63317,20000000.0
2008-10-21 13:11:00,5.63298,5.63396,5.63192,5.63294,12000000.0
2008-10-21 13:12:00,5.63275,5.63448,5.63209,5.63435,16000000.0
2008-10-21 13:13:00,5.63405,5.63491,5.63203,5.63257,14000000.0
2008-10-21 13:14:00,5.63303,5.63386,5.63183,5.63303,17000000.0
2008-10-21 13:15:00,5.63174,5.63204,5.631,5.63153,7000000.0
2008-10-21 13:16:00,5.63137,5.63161,5.62956,5.62956,9000000.0
2008-10-21 13:17:00,5.63008,5.63077,5.62794,5.62904,15000000.0
2008-10-21 13:18:00,5.62923,5.63011,5.62772,5.63011,17000000.0
2008-10-21 13:19:00,5.63042,5.63042,5.62823,5.62823,15000000.0
2008-10-21 13:20:00,5.63032,5.63138,5.62891,5.63122,12000000.0
2008-10-21 13:21:00,5.63177,5.63312,5.63076,5.63312,24000000.0
2008-10-21 13:22:00,5.63274,5.63343,5.63129,5.63343,12000000.0
2008-10-21 13:23:00,5.63161,5.63335,5.63099,5.63209,12000000.0
2008-10-21 13:24:00,5.63207,5.63241,5.6303,5.63197,18000000.0
2008-10-21 13:25:00,5.63214,5.63363,5.63165,5.63363,12000000.0
2008-10-21 13:26:00,5.634,5.63498,5.63283,5.63429,12000000.0
2008-10-21 13:27:00,5.63363,5.63383,5.63212,5.63367,9000000.0
2008-10-21 13:28:00,5.63303,5.63428,5.63245,5.63245,15000000.0
2008-10-21 13:29:00,5.63383,5.63466,5.63263,5.63288,14000000.0
2008-10-21 13:30:00,5.6329,5.6343,5.63246,5.6343,11000000.0
2008-10-21 13:31:00,5.63548,5.63552,5.63324,5.63471,11000000.0
2008-10-21 13:32:00,5.63503,5.63521,5.63256,5.63352,8000000.0
2008-10-21 13:33:00,5.63336,5.63423,5.63142,5.63423,14000000.0
2008-10-21 13:34:00,5.63495,5.63532,5.63309,5.63363,11000000.0
2008-10-21 13:35:00,5.63592,5.63791,5.63454,5.63644,16000000.0
2008-10-21 13:36:00,5.63666,5.63677,5.6345,5.63603,8000000.0
2008-10-21 13:37:00,5.63781,5.64008,5.63724,5.63933,17000000.0
2008-10-21 13:38:00,5.63871,5.63923,5.63701,5.63874,14000000.0
2008-10-21 13:39:00,5.63888,5.63985,5.63802,5.63842,10000000.0
2008-10-21 13:40:00,5.63952,5.64058,5.63789,5.63851,8000000.0
2008-10-21 13:41:00,5.63807,5.63807,5.63529,5.63717,11000000.0
2008-10-21 13:42:00,5.63704,5.63726,5.63255,5.63416,14000000.0
2008-10-21 13:43:00,5.63452,5.63505,5.63282,5.63447,11000000.0
2008-10-21 13:44:00,5.63432,5.63447,5.63243,5.63253,11000000.0
2008-10-21 13:45:00,5.63261,5.63261,5.63139,5.6325,14000000.0
2008-10-21 13:46:00,5.63232,5.63239,5.63015,5.63239,11000000.0
2008-10-21 13:47:00,5.63268,5.63379,5.63162,5.63196,13000000.0
2008-10-21 13:48:00,5.63337,5.63602,5.63278,5.63539,14000000.0
2008-10-21 13:49:00,5.63477,5.63544,5.63297,5.63468,12000000.0
2008-10-21 13:50:00,5.63257,5.63404,5.63193,5.63392,16000000.0
2008-10-21 13:51:00,5.63413,5.63413,5.63254,5.63379,14000000.0
2008-10-21 13:52:00,5.63421,5.63421,5.63174,5.63269,10000000.0
2008-10-21 13:53:00,5.63112,5.63114,5.62924,5.63114,10000000.0
2008-10-21 13:54:00,5.63155,5.63282,5.63078,5.63282,8000000.0
2008-10-21 13:55:00,5.63304,5.63411,5.63241,5.63411,13000000.0
2008-10-21 13:56:00,5.63478,5.63577,5.63332,5.63519,17000000.0
2008-10-21 13:57:00,5.63636,5.63836,5.63462,5.63685,13000000.0
2008-10-21 13:58:00,5.6381,5.63913,5.63756,5.63888,7000000.0
2008-10-21 13:59:00,5.63675,5.63815,5.63668,5.63689,9000000.0
2008-10-21 14:00:00,5.63689,5.63761,5.63604,5.63625,7000000.0
2008-10-21 14:01:00,5.63469,5.63819,5.63422,5.63764,11000000.0
2008-10-21 14:02:00,5.63717,5.6404,5.63635,5.63993,19000000.0
2008-10-21 14:03:00,5.63963,5.64627,5.63953,5.64627,13000000.0
2008-10-21 14:04:00,5.64631,5.64637,5.64342,5.64562,22000000.0
2008-10-21 14:05:00,5.64578,5.64806,5.64432,5.64641,17000000.0
2008-10-21 14:06:00,5.64647,5.64676,5.64434,5.64439,11000000.0
2008-10-21 14:07:00,5.64398,5.6459,5.64309,5.64576,9000000.0
2008-10-21 14:08:00,5.64635,5.64692,5.64542,5.64692,11000000.0
2008-10-21 14:09:00,5.6477,5.64771,5.64589,5.64718,12000000.0
2008-10-21 14:10:00,5.64837,5.65037,5.64637,5.6486,13000000.0
2008-10-21 14:11:00,5.64734,5.64743,5.64562,5.64663,14000000.0
2008-10-21 14:12:00,5.64632,5.64666,5.6454,5.6461,11000000.0
2008-10-21 14:13:00,5.64662,5.64816,5.64576,5.64717,11000000.0
2008-10-21 14:14:00,5.64906,5.64906,5.64718,5.64813,7000000.0
2008-10-21 14:15:00,5.64799,5.64855,5.64654,5.64738,14000000.0
2008-10-21 14:16:00,5.64633,5.64643,5.64273,5.64458,13000000.0
2008-10-21 14:17:00,5.64568,5.64568,5.64374,5.64516,22000000.0
2008-10-21 14:18:00,5.64555,5.64564,5.64431,5.64523,15000000.0
2008-10-21 14:19:00,5.64579,5.64602,5.64406,5.64574,12000000.0
2008-10-21 14:20:00,5.64572,5.64662,5.64524,5.64631,7000000.0
2008-10-21 14:21:00,5.64621,5.64621,5.64353,5.64583,13000000.0
2008-10-21 14:22:00,5.64637,5.64658,5.64506,5.64523,8000000.0
2008-10-21 14:23:00,5.64654,5.64678,5.64495,5.64566,11000000.0
2008-10-21 14:24:00,5.64632,5.64662,5.6442,5.64493,13000000.0
2008-10-21 14:25:00,5.64518,5.64584,5.64449,5.6454,15000000.0
2008-10-21 14:26:00,5.64358,5.64473,5.64319,5.6433,8000000.0
2008-10-21 14:27:00,5.64358,5.64394,5.64301,5.64312,10000000.0
2008-10-21 14:28:00,5.64266,5.64378,5.64258,5.64359,11000000.0
2008-10-21 14:29:00,5.64373,5.64421,5.64241,5.64419,21000000.0
2008-10-21 14:30:00,5.64415,5.64522,5.64366,5.64522,11000000.0
2008-10-21 14:31:00,5.64471,5.6468,5.64423,5.64662,17000000.0
2008-10-21 14:32:00,5.64687,5.64698,5.64539,5.64578,15000000.0
2008-10-21 14:33:00,5.64651,5.65191,5.64651,5.65191,8000000.0
2008-10-21 14:34:00,5.65447,5.656,5.65153,5.656,9000000.0
2008-10-21 14:35:00,5.65527,5.65596,5.65333,5.65429,11000000.0
2008-10-21 14:36:00,5.65301,5.65301,5.64901,5.65053,15000000.0
2008-10-21 14:37:00,5.64948,5.64948,5.64723,5.64843,8000000.0
2008-10-21 14:38:00,5.64883,5.64997,5.64809,5.64848,10000000.0
2008-10-21 14:39:00,5.64856,5.64856,5.64661,5.64784,19000000.0
2008-10-21 14:40:00,5.64791,5.6487,5.64617,5.64659,15000000.0
2008-10-21 14:41:00,5.64588,5.64842,5.64588,5.64675,15000000.0
2008-10-21 14:42:00,5.64836,5.65139,5.64806,5.65086,17000000.0
2008-10-21 14:43:00,5.64935,5.65072,5.64794,5.65052,15000000.0
2008-10-21 14:44:00,5.64883,5.65055,5.64851,5.65055,15000000.0
2008-10-21 14:45:00,5.64963,5.65301,5.64963,5.65275,9000000.0
2008-10-21 14:46:00,5.65252,5.65252,5.64952,5.65117,11000000.0
2008-10-21 14:47:00,5.64943,5.65098,5.64912,5.65085,12000000.0
2008-10-21 14:48:00,5.65036,5.65099,5.64923,5.65099,12000000.0
2008-10-21 14:49:00,5.65062,5.65178,5.64976,5.65153,12000000.0
2008-10-21 14:50:00,5.6506,5.65315,5.64979,5.64983,15000000.0
2008-10-21 14:51:00,5.65035,5.65251,5.65035,5.65251,10000000.0
2008-10-21 14:52:00,5.65176,5.65246,5.64903,5.64954,13000000.0
2008-10-21 14:53:00,5.64907,5.65066,5.64789,5.65028,13000000.0
2008-10-21 14:54:00,5.65113,5.65152,5.64913,5.65152,9000000.0
2008-10-21 14:55:00,5.65051,5.65244,5.65045,5.65185,16000000.0
2008-10-21 14:56:00,5.6531,5.6555,5.65213,5.6555,15000000.0
2008-10-21 14:57:00,5.65425,5.65778,5.65425,5.65778,15000000.0
2008-10-21 14:58:00,5.65782,5.65886,5.65666,5.65712,11000000.0
2008-10-21 14:59:00,5.65575,5.65784,5.65575,5.65696,14000000.0
2008-10-21 15:00:00,5.65687,5.65687,5.65267,5.65307,18000000.0
2008-10-21 15:01:00,5.65278,5.65645,5.65173,5.65469,12000000.0
2008-10-21 15:02:00,5.65528,5.65589,5.65405,5.65576,7000000.0
2008-10-21 15:03:00,5.65521,5.65681,5.65352,5.65352,18000000.0
2008-10-21 15:04:00,5.65313,5.65515,5.65195,5.65428,21000000.0
2008-10-21 15:05:00,5.65484,5.65484,5.65236,5.65236,13000000.0
2008-10-21 15:06:00,5.65182,5.65233,5.65027,5.65206,14000000.0
2008-10-21 15:07:00,5.65195,5.65195,5.6476,5.6476,22000000.0
2008-10-21 15:08:00,5.64788,5.64845,5.64713,5.64842,10000000.0
2008-10-21 15:09:00,5.6482,5.64957,5.64768,5.64876,9000000.0
2008-10-21 15:10:00,5.64914,5.65123,5.64756,5.6506,14000000.0
2008-10-21 15:11:00,5.65185,5.65198,5.64967,5.65136,12000000.0
2008-10-21 15:12:00,5.65091,5.65107,5.64848,5.64946,13000000.0
2008-10-21 15:13:00,5.64994,5.65096,5.64751,5.65096,12000000.0
2008-10-21 15:14:00,5.65158,5.65251,5.65049,5.65251,10000000.0
2008-10-21 15:15:00,5.65255,5.65285,5.65098,5.65122,16000000.0
2008-10-21 15:16:00,5.65113,5.65262,5.65041,5.65186,15000000.0
2008-10-21 15:17:00,5.65141,5.6525,5.65028,5.6525,14000000.0
2008-10-21 15:18:00,5.65234,5.65342,5.65193,5.65342,12000000.0
2008-10-21 15:19:00,5.65368,5.65407,5.65259,5.65359,11000000.0
2008-10-21 15:20:00,5.65249,5.65369,5.65132,5.65132,14000000.0
2008-10-21 15:21:00,5.65182,5.65182,5.64938,5.65031,14000000.0
2008-10-21 15:22:00,5.64965,5.64965,5.648,5.64859,10000000.0
2008-10-21 15:23:00,5.64999,5.64999,5.64724,5.64855,11000000.0
2008-10-21 15:24:00,5.64878,5.64917,5.64739,5.64872,10000000.0
2008-10-21 15:25:00,5.64865,5.65009,5.6471,5.6494,16000000.0
2008-10-21 15:26:00,5.64941,5.65019,5.64791,5.64994,15000000.0
2008-10-21 15:27:00,5.64833,5.64874,5.64592,5.64592,10000000.0
2008-10-21 15:28:00,5.64679,5.64679,5.64524,5.64571,11000000.0
2008-10-21 15:29:00,5.64405,5.64405,5.64041,5.64067,19000000.0
2008-10-21 15:30:00,5.64042,5.64268,5.64007,5.64223,10000000.0
2008-10-21 15:31:00,5.64129,5.64257,5.63997,5.64062,14000000.0
2008-10-21 15:32:00,5.64055,5.64099,5.63966,5.64025,12000000.0
2008-10-21 15:33:00,5.64044,5.64089,5.63743,5.63976,20000000.0
2008-10-21 15:34:00,5.64188,5.64188,5.63853,5.64059,12000000.0
2008-10-21 15:35:00,5.64043,5.6423,5.63916,5.6423,12000000.0
2008-10-21 15:36:00,5.64289,5.64344,5.64071,5.64279,10000000.0
2008-10-21 15:37:00,5.643,5.643,5.64138,5.64231,10000000.0
2008-10-21 15:38:00,5.64213,5.6432,5.63951,5.64099,13000000.0
2008-10-21 15:39:00,5.64209,5.64239,5.64027,5.64062,7000000.0
2008-10-21 15:40:00,5.64056,5.64072,5.63879,5.63967,10000000.0
2008-10-21 15:41:00,5.63946,5.63946,5.63724,5.63775,9000000.0
2008-10-21 15:42:00,5.6386,5.6408,5.63735,5.63983,13000000.0
2008-10-21 15:43:00,5.63996,5.64036,5.63803,5.63811,16000000.0
2008-10-21 15:44:00,5.6399,5.64099,5.63885,5.64082,14000000.0
2008-10-21 15:45:00,5.63997,5.64089,5.63809,5.64057,15000000.0
2008-10-21 15:46:00,5.63982,5.64145,5.639,5.64145,13000000.0
2008-10-21 15:47:00,5.64223,5.64244,5.64046,5.64137,9000000.0
2008-10-21 15:48:00,5.64126,5.64191,5.64034,5.64117,21000000.0
2008-10-21 15:49:00,5.64178,5.64302,5.64072,5.64252,23000000.0
2008-10-21 15:50:00,5.64321,5.64477,5.64184,5.64297,12000000.0
2008-10-21 15:51:00,5.64423,5.64442,5.6415,5.64212,19000000.0
2008-10-21 15:52:00,5.6435,5.64548,5.64166,5.64486,15000000.0
2008-10-21 15:53:00,5.64489,5.6463,5.64432,5.64614,14000000.0
2008-10-21 15:54:00,5.64568,5.64641,5.64396,5.64396,15000000.0
2008-10-21 15:55:00,5.64473,5.64523,5.64353,5.64495,12000000.0
2008-10-21 15:56:00,5.64373,5.64465,5.64141,5.64269,18000000.0
2008-10-21 15:57:00,5.64207,5.64244,5.6411,5.6417,10000000.0
2008-10-21 15:58:00,5.64249,5.64442,5.64121,5.6418,22000000.0
2008-10-21 15:59:00,5.64361,5.64502,5.64202,5.64202,12000000.0
2008-10-21 16:00:00,5.6435,5.64495,5.64193,5.64495,12000000.0
2008-10-21 16:01:00,5.64382,5.64593,5.64377,5.64448,12000000.0
2008-10-21 16:02:00,5.64324,5.64561,5.64311,5.64478,13000000.0
2008-10-21 16:03:00,5.64255,5.64377,5.64171,5.64223,13000000.0
2008-10-21 16:04:00,5.64179,5.64262,5.64132,5.64223,11000000.0
2008-10-21 16:05:00,5.64205,5.64264,5.64026,5.64168,9000000.0
2008-10-21 16:06:00,5.63975,5.6414,5.63716,5.63716,14000000.0
2008-10-21 16:07:00,5.63726,5.63726,5.63403,5.63425,15000000.0
2008-10-21 16:08:00,5.63435,5.63738,5.63435,5.63738,15000000.0
2008-10-21 16:09:00,5.63716,5.63765,5.6357,5.63724,17000000.0
2008-10-21 16:10:00,5.63815,5.63815,5.63572,5.63716,14000000.0
2008-10-21 16:11:00,5.63784,5.63784,5.63612,5.63612,9000000.0
2008-10-21 16:12:00,5.63746,5.63746,5.63607,5.63704,15000000.0
2008-10-21 16:13:00,5.6355,5.63645,5.6345,5.63586,14000000.0
2008-10-21 16:14:00,5.6351,5.63683,5.6351,5.63683,12000000.0
2008-10-21 16:15:00,5.63654,5.63654,5.63287,5.63287,14000000.0
2008-10-21 16:16:00,5.63481,5.63523,5.6304,5.63073,13000000.0
2008-10-21 16:17:00,5.63102,5.63102,5.62768,5.62768,18000000.0
2008-10-21 16:18:00,5.62704,5.63046,5.62704,5.63003,13000000.0
2008-10-21 16:19:00,5.63004,5.63132,5.62945,5.63002,8000000.0
2008-10-21 16:20:00,5.63169,5.63299,5.63027,5.63203,13000000.0
2008-10-21 16:21:00,5.63221,5.6343,5.63125,5.6341,12000000.0
2008-10-21 16:22:00,5.63464,5.63499,5.63352,5.63393,11000000.0
2008-10-21 16:23:00,5.6346,5.6346,5.63235,5.63354,14000000.0
2008-10-21 16:24:00,5.63327,5.63337,5.62981,5.63153,15000000.0
2008-10-21 16:25:00,5.63245,5.63359,5.63017,5.63359,11000000.0
2008-10-21 16:26:00,5.63345,5.63352,5.63237,5.63349,8000000.0
2008-10-21 16:27:00,5.63334,5.63392,5.63232,5.63262,10000000.0
2008-10-21 16:28:00,5.63427,5.63532,5.63221,5.63532,15000000.0
2008-10-21 16:29:00,5.63572,5.63584,5.63467,5.63467,7000000.0
2008-10-21 16:30:00,5.63418,5.63642,5.63285,5.63606,16000000.0
2008-10-21 16:31:00,5.63663,5.63943,5.63557,5.63885,14000000.0
2008-10-21 16:32:00,5.63939,5.63939,5.63767,5.63852,7000000.0
2008-10-21 16:33:00,5.63922,5.63931,5.63816,5.63931,8000000.0
2008-10-21 16:34:00,5.63804,5.64071,5.63804,5.63946,8000000.0
2008-10-21 16:35:00,5.64103,5.64175,5.64032,5.64032,9000000.0
2008-10-21 16:36:00,5.64147,5.64314,5.64137,5.64284,13000000.0
2008-10-21 16:37:00,5.64144,5.64352,5.64111,5.64175,18000000.0
2008-10-21 16:38:00,5.64161,5.64161,5.63911,5.64003,18000000.0
2008-10-21 16:39:00,5.64016,5.64043,5.63795,5.63965,20000000.0
2008-10-21 16:40:00,5.63942,5.6399,5.63849,5.63965,13000000.0
2008-10-21 16:41:00,5.63793,5.63851,5.63582,5.63582,20000000.0
2008-10-21 16:42:00,5.63466,5.63756,5.63466,5.63682,18000000.0
2008-10-21 16:43:00,5.63748,5.63767,5.63566,5.63688,15000000.0
2008-10-21 16:44:00,5.63745,5.63841,5.63658,5.63762,20000000.0
2008-10-21 16:45:00,5.63811,5.6399,5.63806,5.63937,13000000.0
2008-10-21 16:46:00,5.64117,5.64121,5.64008,5.64031,15000000.0
2008-10-21 16:47:00,5.64174,5.64453,5.64161,5.64448,8000000.0
2008-10-21 16:48:00,5.64402,5.64505,5.64335,5.64495,11000000.0
2008-10-21 16:49:00,5.64371,5.64607,5.64371,5.64572,12000000.0
2008-10-21 16:50:00,5.64583,5.64615,5.64393,5.64605,15000000.0
2008-10-21 16:51:00,5.64661,5.64701,5.64525,5.64608,18000000.0
2008-10-21 16:52:00,5.64852,5.65042,5.64681,5.64836,14000000.0
2008-10-21 16:53:00,5.64992,5.65136,5.64933,5.65074,8000000.0
2008-10-21 16:54:00,5.65135,5.65135,5.64944,5.64946,11000000.0
2008-10-21 16:55:00,5.65109,5.65147,5.64898,5.64898,12000000.0
2008-10-21 16:56:00,5.64974,5.65123,5.64905,5.65123,10000000.0
2008-10-21 16:57:00,5.65113,5.65149,5.65028,5.65136,8000000.0
2008-10-21 16:58:00,5.64929,5.65041,5.64809,5.64899,9000000.0
2008-10-21 16:59:00,5.64775,5.6485,5.64568,5.64748,13000000.0
2008-10-21 17:00:00,5.64667,5.64731,5.64533,5.64658,11000000.0
2008-10-21 17:01:00,5.64431,5.64628,5.64374,5.64454,12000000.0
2008-10-21 17:02:00,5.64251,5.64461,5.64251,5.64342,10000000.0
2008-10-21 17:03:00,5.64375,5.64439,5.64099,5.64129,16000000.0
2008-10-21 17:04:00,5.64263,5.64355,5.64064,5.64336,13000000.0
2008-10-21 17:05:00,5.64331,5.64331,5.64017,5.64091,16000000.0
2008-10-21 17:06:00,5.64127,5.64412,5.64127,5.64338,12000000.0
2008-10-21 17:07:00,5.64367,5.64596,5.64318,5.64394,8000000.0
2008-10-21 17:08:00,5.6453,5.64676,5.6449,5.64607,21000000.0
2008-10-21 17:09:00,5.64642,5.64642,5.64403,5.64628,16000000.0
2008-10-21 17:10:00,5.64529,5.64635,5.64392,5.64463,11000000.0
2008-10-21 17:11:00,5.64558,5.64714,5.64514,5.64698,11000000.0
2008-10-21 17:12:00,5.64587,5.64707,5.64559,5.64673,9000000.0
2008-10-21 17:13:00,5.64642,5.64715,5.64504,5.64601,9000000.0
2008-10-21 17:14:00,5.64641,5.64641,5.64405,5.64472,17000000.0
2008-10-21 17:15:00,5.64539,5.646,5.64439,5.64571,11000000.0
2008-10-21 17:16:00,5.6453,5.64642,5.64384,5.64578,15000000.0
2008-10-21 17:17:00,5.6456,5.64592,5.64371,5.64514,13000000.0
2008-10-21 17:18:00,5.64494,5.64677,5.64374,5.64677,15000000.0
2008-10-21 17:19:00,5.64736,5.64829,5.64647,5.64648,17000000.0
2008-10-21 17:20:00,5.64905,5.65137,5.64806,5.65072,12000000.0
2008-10-21 17:21:00,5.65155,5.652,5.6501,5.65056,7000000.0
2008-10-21 17:22:00,5.64929,5.65316,5.64873,5.65316,14000000.0
2008-10-21 17:23:00,5.65357,5.65573,5.65258,5.65495,13000000.0
2008-10-21 17:24:00,5.6557,5.65572,5.65308,5.65308,9000000.0
2008-10-21 17:25:00,5.65143,5.65329,5.65098,5.65329,11000000.0
2008-10-21 17:26:00,5.65197,5.65242,5.6508,5.65242,16000000.0
2008-10-21 17:27:00,5.65251,5.65251,5.65097,5.65156,9000000.0
2008-10-21 17:28:00,5.65266,5.65557,5.65145,5.65517,15000000.0
2008-10-21 17:29:00,5.65704,5.65712,5.65592,5.65604,11000000.0
2008-10-21 17:30:00,5.65552,5.65705,5.65462,5.6567,19000000.0
2008-10-21 17:31:00,5.65645,5.65662,5.65497,5.65544,11000000.0
2008-10-21 17:32:00,5.65539,5.65636,5.65484,5.65527,9000000.0
2008-10-21 17:33:00,5.65667,5.65686,5.65601,5.65642,10000000.0
2008-10-21 17:34:00,5.65647,5.66008,5.65647,5.66008,14000000.0
2008-10-21 17:35:00,5.66083,5.6632,5.66083,5.66281,13000000.0
2008-10-21 17:36:00,5.66226,5.66312,5.66101,5.66233,11000000.0
2008-10-21 17:37:00,5.66443,5.66783,5.66316,5.66783,15000000.0
2008-10-21 17:38:00,5.66814,5.66867,5.66636,5.66704,17000000.0
2008-10-21 17:39:00,5.66618,5.66645,5.66499,5.66604,8000000.0
2008-10-21 17:40:00,5.6656,5.66635,5.66408,5.66529,12000000.0
2008-10-21 17:41:00,5.66559,5.66559,5.66276,5.66456,21000000.0
2008-10-21 17:42:00,5.66247,5.66609,5.66247,5.66609,13000000.0
2008-10-21 17:43:00,5.66415,5.66586,5.66399,5.66426,11000000.0
2008-10-21 17:44:00,5.66547,5.66961,5.66515,5.66874,19000000.0
2008-10-21 17:45:00,5.66962,5.66977,5.6671,5.66811,10000000.0
2008-10-21 17:46:00,5.66942,5.67437,5.66942,5.67237,13000000.0
2008-10-21 17:47:00,5.67424,5.67563,5.67346,5.67466,9000000.0
2008-10-21 17:48:00,5.67605,5.67605,5.67362,5.67592,14000000.0
2008-10-21 17:49:00,5.67593,5.67793,5.67455,5.67628,14000000.0
2008-10-21 17:50:00,5.67654,5.67806,5.67624,5.67788,17000000.0
2008-10-21 17:51:00,5.67844,5.67941,5.67758,5.67869,13000000.0
2008-10-21 17:52:00,5.67819,5.67987,5.6775,5.67768,24000000.0
2008-10-21 17:53:00,5.67915,5.67925,5.67638,5.67836,16000000.0
2008-10-21 17:54:00,5.67783,5.67832,5.67636,5.67753,16000000.0
2008-10-21 17:55:00,5.67774,5.67846,5.67654,5.67839,13000000.0
2008-10-21 17:56:00,5.6787,5.67911,5.67631,5.67911,15000000.0
2008-10-21 17:57:00,5.67945,5.68023,5.67802,5.67944,10000000.0
2008-10-21 17:58:00,5.68012,5.68171,5.6784,5.68042,15000000.0
2008-10-21 17:59:00,5.68244,5.68314,5.68075,5.68183,13000000.0
2008-10-21 18:00:00,5.68128,5.68271,5.68072,5.68238,7000000.0
2008-10-21 18:01:00,5.68029,5.6814,5.67847,5.67998,18000000.0
2008-10-21 18:02:00,5.6776,5.6789,5.67513,5.67683,17000000.0
2008-10-21 18:03:00,5.67573,5.67654,5.67362,5.67523,16000000.0
2008-10-21 18:04:00,5.67534,5.67795,5.67401,5.67714,14000000.0
2008-10-21 18:05:00,5.67853,5.67869,5.67654,5.67785,13000000.0
2008-10-21 18:06:00,5.67702,5.67938,5.67702,5.67786,18000000.0
2008-10-21 18:07:00,5.67689,5.67835,5.67558,5.67667,12000000.0
2008-10-21 18:08:00,5.6739,5.67531,5.67233,5.67358,18000000.0
2008-10-21 18:09:00,5.67449,5.67478,5.67237,5.67335,12000000.0
2008-10-21 18:10:00,5.67317,5.67403,5.67128,5.67327,13000000.0
2008-10-21 18:11:00,5.67368,5.67368,5.67224,5.67332,10000000.0
2008-10-21 18:12:00,5.67212,5.67297,5.67093,5.67093,11000000.0
2008-10-21 18:13:00,5.67181,5.6727,5.67048,5.67109,14000000.0
2008-10-21 18:14:00,5.67265,5.67308,5.67135,5.67308,10000000.0
2008-10-21 18:15:00,5.67266,5.67571,5.67266,5.67571,10000000.0
2008-10-21 18:16:00,5.67544,5.67981,5.67544,5.67971,9000000.0
2008-10-21 18:17:00,5.68127,5.68285,5.67972,5.68285,18000000.0
2008-10-21 18:18:00,5.68314,5.68371,5.68022,5.6804,14000000.0
2008-10-21 18:19:00,5.67996,5.68196,5.67959,5.68196,10000000.0
2008-10-21 18:20:00,5.68084,5.68477,5.68084,5.68435,15000000.0
2008-10-21 18:21:00,5.68394,5.68394,5.67978,5.67978,18000000.0
2008-10-21 18:22:00,5.68128,5.68362,5.67933,5.68345,14000000.0
2008-10-21 18:23:00,5.68471,5.68594,5.68389,5.68468,7000000.0
2008-10-21 18:24:00,5.68592,5.68592,5.68271,5.68287,9000000.0
2008-10-21 18:25:00,5.68227,5.68227,5.67925,5.6808,13000000.0
2008-10-21 18:26:00,5.68131,5.68214,5.68021,5.6819,16000000.0
2008-10-21 18:27:00,5.6827,5.68367,5.68142,5.6819,14000000.0
2008-10-21 18:28:00,5.68155,5.68342,5.68053,5.68342,13000000.0
2008-10-21 18:29:00,5.68428,5.6846,5.6817,5.68254,11000000.0
2008-10-21 18:30:00,5.6848,5.68531,5.68305,5.68405,16000000.0
2008-10-21 18:31:00,5.68431,5.68666,5.68431,5.68666,12000000.0
2008-10-21 18:32:00,5.68689,5.6889,5.6865,5.68867,11000000.0
2008-10-21 18:33:00,5.68767,5.68831,5.68533,5.68769,13000000.0
2008-10-21 18:34:00,5.68684,5.68684,5.68391,5.68487,13000000.0
2008-10-21 18:35:00,5.68398,5.6849,5.68195,5.68298,18000000.0
2008-10-21 18:36:00,5.68345,5.68601,5.68235,5.68235,18000000.0
2008-10-21 18:37:00,5.68237,5.68343,5.6801,5.6801,18000000.0
2008-10-21 18:38:00,5.68114,5.68322,5.67975,5.68257,11000000.0
2008-10-21 18:39:00,5.68238,5.68238,5.68064,5.6818,11000000.0
2008-10-21 18:40:00,5.68072,5.6822,5.67963,5.6811,14000000.0
2008-10-21 18:41:00,5.68039,5.68122,5.67921,5.68013,16000000.0
2008-10-21 18:42:00,5.68007,5.68073,5.67825,5.68001,14000000.0
2008-10-21 18:43:00,5.67881,5.6796,5.67881,5.67917,10000000.0
2008-10-21 18:44:00,5.68005,5.68055,5.67862,5.67908,13000000.0
2008-10-21 18:45:00,5.68103,5.68147,5.6796,5.68088,13000000.0
2008-10-21 18:46:00,5.68203,5.68224,5.68098,5.68167,12000000.0
2008-10-21 18:47:00,5.68204,5.68254,5.68089,5.68254,14000000.0
2008-10-21 18:48:00,5.68325,5.68492,5.68251,5.68492,15000000.0
2008-10-21 18:49:00,5.68612,5.68774,5.68529,5.68607,12000000.0
2008-10-21 18:50:00,5.68486,5.6853,5.68369,5.68505,9000000.0
2008-10-21 18:51:00,5.68581,5.68664,5.68469,5.68469,17000000.0
2008-10-21 18:52:00,5.6851,5.68522,5.68379,5.68512,9000000.0
2008-10-21 18:53:00,5.68449,5.6864,5.68412,5.68589,14000000.0
2008-10-21 18:54:00,5.68452,5.68611,5.68452,5.68608,14000000.0
2008-10-21 18:55:00,5.6863,5.68742,5.68539,5.68742,10000000.0
2008-10-21 18:56:00,5.68739,5.68739,5.6851,5.68524,16000000.0
2008-10-21 18:57:00,5.68321,5.68564,5.68321,5.68441,17000000.0
2008-10-21 18:58:00,5.68386,5.68396,5.68126,5.68291,14000000.0
2008-10-21 18:59:00,5.68223,5.6824,5.67942,5.68174,14000000.0
2008-10-21 19:00:00,5.68309,5.68474,5.68156,5.68377,15000000.0
2008-10-21 19:01:00,5.68367,5.68367,5.68238,5.68305,15000000.0
2008-10-21 19:02:00,5.68231,5.68331,5.68132,5.68178,14000000.0
2008-10-21 19:03:00,5.68159,5.68188,5.6793,5.68006,14000000.0
2008-10-21 19:04:00,5.67895,5.68141,5.67895,5.68094,12000000.0
2008-10-21 19:05:00,5.68185,5.68395,5.68112,5.68338,15000000.0
2008-10-21 19:06:00,5.68482,5.68734,5.68447,5.68734,16000000.0
2008-10-21 19:07:00,5.68643,5.68689,5.6853,5.68602,20000000.0
2008-10-21 19:08:00,5.6878,5.68831,5.68634,5.68712,8000000.0
2008-10-21 19:09:00,5.68821,5.69105,5.68759,5.69105,17000000.0
2008-10-21 19:10:00,5.69199,5.69214,5.68911,5.68955,9000000.0
2008-10-21 19:11:00,5.68982,5.69059,5.6886,5.68926,16000000.0
2008-10-21 19:12:00,5.68965,5.69212,5.68948,5.69159,13000000.0
2008-10-21 19:13:00,5.69143,5.69263,5.69092,5.69184,10000000.0
2008-10-21 19:14:00,5.69012,5.6908,5.68868,5.68868,20000000.0
2008-10-21 19:15:00,5.68908,5.68955,5.68787,5.68817,12000000.0
2008-10-21 19:16:00,5.68672,5.68757,5.68542,5.6862,8000000.0
2008-10-21 19:17:00,5.68608,5.68709,5.6842,5.6842,18000000.0
2008-10-21 19:18:00,5.6848,5.68529,5.684,5.68487,11000000.0
2008-10-21 19:19:00,5.68522,5.6865,5.68466,5.68632,12000000.0
2008-10-21 19:20:00,5.68643,5.68693,5.68499,5.68693,14000000.0
2008-10-21 19:21:00,5.6853,5.68663,5.6844,5.68601,13000000.0
2008-10-21 19:22:00,5.68556,5.68571,5.68388,5.68562,12000000.0
2008-10-21 19:23:00,5.68541,5.68773,5.68541,5.68619,14000000.0
2008-10-21 19:24:00,5.68645,5.68815,5.68602,5.68808,19000000.0
2008-10-21 19:25:00,5.68743,5.68749,5.68634,5.68723,8000000.0
2008-10-21 19:26:00,5.68733,5.68748,5.68496,5.68496,7000000.0
2008-10-21 19:27:00,5.6851,5.68524,5.68264,5.6837,20000000.0
2008-10-21 19:28:00,5.68528,5.68624,5.68393,5.68592,17000000.0
2008-10-21 19:29:00,5.68478,5.6871,5.68478,5.6871,10000000.0
2008-10-21 19:30:00,5.68656,5.68733,5.68577,5.68647,15000000.0
2008-10-21 19:31:00,5.68622,5.68664,5.68513,5.68613,11000000.0
2008-10-21 19:32:00,5.68636,5.68726,5.6856,5.68629,9000000.0
2008-10-21 19:33:00,5.6858,5.68705,5.68536,5.68536,14000000.0
2008-10-21 19:34:00,5.68635,5.6868,5.68482,5.68489,17000000.0
2008-10-21 19:35:00,5.68536,5.68575,5.68465,5.68498,8000000.0
2008-10-21 19:36:00,5.68491,5.68527,5.68392,5.68504,15000000.0
2008-10-21 19:37:00,5.68481,5.68508,5.68375,5.68404,8000000.0
2008-10-21 19:38:00,5.68491,5.68564,5.68262,5.68353,15000000.0
2008-10-21 19:39:00,5.68243,5.68369,5.68212,5.68351,17000000.0
2008-10-21 19:40:00,5.6829,5.6834,5.68161,5.68237,16000000.0
2008-10-21 19:41:00,5.68218,5.68227,5.68125,5.68179,11000000.0
2008-10-21 19:42:00,5.68195,5.68217,5.68019,5.68044,15000000.0
2008-10-21 19:43:00,5.6806,5.68177,5.68043,5.68142,14000000.0
2008-10-21 19:44:00,5.68159,5.68322,5.681,5.68322,14000000.0
2008-10-21 19:45:00,5.68277,5.68373,5.68096,5.68181,15000000.0
2008-10-21 19:46:00,5.68381,5.68415,5.68291,5.68356,15000000.0
2008-10-21 19:47:00,5.68372,5.68425,5.68261,5.68264,16000000.0
2008-10-21 19:48:00,5.68393,5.68452,5.68315,5.68373,16000000.0
2008-10-21 19:49:00,5.68394,5.68446,5.68341,5.68445,8000000.0
2008-10-21 19:50:00,5.68505,5.68541,5.68429,5.685,9000000.0
2008-10-21 19:51:00,5.68466,5.68838,5.68466,5.68631,19000000.0
2008-10-21 19:52:00,5.68699,5.68803,5.68611,5.68706,11000000.0
2008-10-21 19:53:00,5.68722,5.68722,5.68553,5.68686,14000000.0
2008-10-21 19:54:00,5.68576,5.68664,5.68354,5.68486,18000000.0
2008-10-21 19:55:00,5.68505,5.68598,5.68417,5.6855,13000000.0
2008-10-21 19:56:00,5.68588,5.68624,5.68465,5.68624,10000000.0
2008-10-21 19:57:00,5.68613,5.6873,5.68483,5.68483,16000000.0
2008-10-21 19:58:00,5.684,5.6881,5.68389,5.6852,15000000.0
2008-10-21 19:59:00,5.68596,5.6867,5.68547,5.68547,14000000.0
2008-10-21 20:00:00,5.68572,5.6863,5.68466,5.68567,11000000.0
2008-10-21 20:01:00,5.68402,5.68558,5.68396,5.68486,24000000.0
2008-10-21 20:02:00,5.68517,5.68528,5.68402,5.68431,11000000.0
2008-10-21 20:03:00,5.68465,5.68465,5.68318,5.68426,11000000.0
2008-10-21 20:04:00,5.68485,5.68523,5.68361,5.68361,10000000.0
2008-10-21 20:05:00,5.68501,5.68593,5.68423,5.68537,17000000.0
2008-10-21 20:06:00,5.68547,5.68547,5.68389,5.6846,10000000.0
2008-10-21 20:07:00,5.68466,5.68719,5.68406,5.68719,14000000.0
2008-10-21 20:08:00,5.6869,5.6869,5.68471,5.68513,13000000.0
2008-10-21 20:09:00,5.68569,5.68591,5.68475,5.68502,11000000.0
2008-10-21 20:10:00,5.68549,5.68587,5.68444,5.68471,11000000.0
2008-10-21 20:11:00,5.68423,5.68485,5.68375,5.68476,9000000.0
2008-10-21 20:12:00,5.68355,5.68474,5.68308,5.68441,16000000.0
2008-10-21 20:13:00,5.68406,5.68449,5.68337,5.68425,11000000.0
2008-10-21 20:14:00,5.68352,5.6841,5.68291,5.68334,19000000.0
2008-10-21 20:15:00,5.68337,5.68369,5.67975,5.68037,13000000.0
2008-10-21 20:16:00,5.67987,5.68107,5.67832,5.67856,15000000.0
2008-10-21 20:17:00,5.68033,5.68095,5.67958,5.68065,8000000.0
2008-10-21 20:18:00,5.68133,5.68138,5.67622,5.67622,14000000.0
2008-10-21 20:19:00,5.67624,5.67624,5.67301,5.67387,14000000.0
2008-10-21 20:20:00,5.67322,5.67404,5.67178,5.67389,12000000.0
2008-10-21 20:21:00,5.67439,5.67453,5.6735,5.67358,9000000.0
2008-10-21 20:22:00,5.67351,5.67473,5.67206,5.67216,17000000.0
2008-10-21 20:23:00,5.6714,5.67255,5.67023,5.67255,11000000.0
2008-10-21 20:24:00,5.67346,5.676,5.673,5.67588,16000000.0
2008-10-21 20:25:00,5.67735,5.67758,5.67573,5.67758,11000000.0
2008-10-21 20:26:00,5.67726,5.67744,5.67543,5.6755,8000000.0
2008-10-21 20:27:00,5.67538,5.67656,5.67351,5.67473,13000000.0
2008-10-21 20:28:00,5.67325,5.67486,5.67283,5.67365,15000000.0
2008-10-21 20:29:00,5.67384,5.67384,5.67158,5.67313,16000000.0
2008-10-21 20:30:00,5.67352,5.6743,5.67195,5.67348,8000000.0
2008-10-21 20:31:00,5.67382,5.67428,5.67221,5.67348,18000000.0
2008-10-21 20:32:00,5.67431,5.67485,5.67338,5.67444,7000000.0
2008-10-21 20:33:00,5.67342,5.67573,5.67342,5.67506,13000000.0
2008-10-21 20:34:00,5.67718,5.67746,5.67609,5.67647,13000000.0
2008-10-21 20:35:00,5.67674,5.67674,5.67509,5.6756,9000000.0
2008-10-21 20:36:00,5.67504,5.67594,5.6745,5.67463,17000000.0
2008-10-21 20:37:00,5.67425,5.67646,5.67425,5.67646,14000000.0
2008-10-21 20:38:00,5.67593,5.67698,5.67552,5.67642,16000000.0
2008-10-21 20:39:00,5.67646,5.67646,5.67453,5.67539,14000000.0
2008-10-21 20:40:00,5.6748,5.67541,5.67342,5.6741,17000000.0
2008-10-21 20:41:00,5.67474,5.67521,5.67258,5.67258,16000000.0
2008-10-21 20:42:00,5.67267,5.67466,5.67233,5.67358,22000000.0
2008-10-21 20:43:00,5.67239,5.67467,5.67239,5.67436,18000000.0
2008-10-21 20:44:00,5.67387,5.67387,5.67242,5.67242,16000000.0
2008-10-21 20:45:00,5.67382,5.67382,5.67287,5.67291,8000000.0
2008-10-21 20:46:00,5.67408,5.67408,5.67248,5.67299,19000000.0
2008-10-21 20:47:00,5.67216,5.67321,5.67029,5.6719,12000000.0
2008-10-21 20:48:00,5.67319,5.67327,5.66962,5.66962,9000000.0
2008-10-21 20:49:00,5.67103,5.67189,5.66975,5.67189,19000000.0
2008-10-21 20:50:00,5.67164,5.67175,5.67001,5.6713,15000000.0
2008-10-21 20:51:00,5.67271,5.67363,5.67139,5.67363,9000000.0
2008-10-21 20:52:00,5.67341,5.67349,5.67168,5.67232,11000000.0
2008-10-21 20:53:00,5.67388,5.67388,5.6728,5.6734,15000000.0
2008-10-21 20:54:00,5.67377,5.6738,5.67187,5.673,12000000.0
2008-10-21 20:55:00,5.67353,5.67353,5.67173,5.67245,18000000.0
2008-10-21 20:56:00,5.67176,5.67287,5.67068,5.67246,12000000.0
2008-10-21 20:57:00,5.67227,5.67312,5.67167,5.67241,13000000.0
2008-10-21 20:58:00,5.67244,5.67244,5.66912,5.6694,11000000.0
2008-10-21 20:59:00,5.66797,5.66918,5.66741,5.66847,11000000.0
2008-10-21 21:00:00,5.66833,5.66833,5.66636,5.66653,17000000.0
2008-10-21 21:01:00,5.66649,5.66698,5.6659,5.66666,10000000.0
2008-10-21 21:02:00,5.66751,5.66776,5.66643,5.66709,8000000.0
2008-10-21 21:03:00,5.66714,5.6698,5.66675,5.66675,19000000.0
2008-10-21 21:04:00,5.66796,5.66906,5.66738,5.66782,18000000.0
2008-10-21 21:05:00,5.66774,5.67044,5.66756,5.67044,14000000.0
2008-10-21 21:06:00,5.66961,5.67094,5.66936,5.66998,12000000.0
2008-10-21 21:07:00,5.66969,5.67091,5.66905,5.67059,10000000.0
2008-10-21 21:08:00,5.67065,5.67071,5.66907,5.67071,14000000.0
2008-10-21 21:09:00,5.6705,5.67215,5.67014,5.67201,16000000.0
2008-10-21 21:10:00,5.67219,5.67415,5.67115,5.67415,15000000.0
2008-10-21 21:11:00,5.67428,5.67533,5.67343,5.67473,13000000.0
2008-10-21 21:12:00,5.67428,5.67482,5.67267,5.67267,10000000.0
2008-10-21 21:13:00,5.67343,5.67381,5.67221,5.67364,14000000.0
2008-10-21 21:14:00,5.67414,5.67496,5.67372,5.67494,10000000.0
2008-10-21 21:15:00,5.67492,5.67657,5.67492,5.67627,15000000.0
2008-10-21 21:16:00,5.67738,5.67876,5.67669,5.67871,11000000.0
2008-10-21 21:17:00,5.68104,5.68457,5.68067,5.68457,13000000.0
2008-10-21 21:18:00,5.68368,5.68411,5.68188,5.68307,17000000.0
2008-10-21 21:19:00,5.68324,5.68361,5.68168,5.68253,12000000.0
2008-10-21 21:20:00,5.68323,5.68697,5.68245,5.68637,14000000.0
2008-10-21 21:21:00,5.68835,5.68976,5.68729,5.68729,11000000.0
2008-10-21 21:22:00,5.68809,5.69039,5.68779,5.69039,9000000.0
2008-10-21 21:23:00,5.68933,5.69798,5.68933,5.69728,7000000.0
2008-10-21 21:24:00,5.69604,5.69642,5.69395,5.69474,11000000.0
2008-10-21 21:25:00,5.69434,5.69434,5.69151,5.69157,7000000.0
2008-10-21 21:26:00,5.69215,5.69215,5.69021,5.69156,13000000.0
2008-10-21 21:27:00,5.69142,5.69201,5.69038,5.69201,11000000.0
2008-10-21 21:28:00,5.69207,5.69207,5.69017,5.69017,15000000.0
2008-10-21 21:29:00,5.69168,5.69432,5.69153,5.69384,12000000.0
2008-10-21 21:30:00,5.69501,5.69503,5.69217,5.69294,10000000.0
2008-10-21 21:31:00,5.69257,5.69302,5.69193,5.69217,10000000.0
2008-10-21 21:32:00,5.69288,5.69484,5.69218,5.69433,12000000.0
2008-10-21 21:33:00,5.6952,5.69833,5.69485,5.69489,19000000.0
2008-10-21 21:34:00,5.69693,5.69746,5.69572,5.69572,8000000.0
2008-10-21 21:35:00,5.69614,5.69614,5.69434,5.69445,20000000.0
2008-10-21 21:36:00,5.69452,5.69621,5.69351,5.69529,19000000.0
2008-10-21 21:37:00,5.69502,5.69502,5.69287,5.69354,19000000.0
2008-10-21 21:38:00,5.69306,5.69309,5.69012,5.69047,13000000.0
2008-10-21 21:39:00,5.69111,5.69253,5.6901,5.69124,17000000.0
2008-10-21 21:40:00,5.69177,5.69576,5.69151,5.69576,7000000.0
2008-10-21 21:41:00,5.69582,5.69613,5.69366,5.69366,11000000.0
2008-10-21 21:42:00,5.69503,5.69508,5.69291,5.69408,18000000.0
2008-10-21 21:43:00,5.69492,5.69537,5.69389,5.69537,13000000.0
2008-10-21 21:44:00,5.69558,5.69668,5.69483,5.69621,16000000.0
2008-10-21 21:45:00,5.69716,5.69853,5.69582,5.69853,11000000.0
2008-10-21 21:46:00,5.6977,5.69935,5.69731,5.69867,13000000.0
2008-10-21 21:47:00,5.69908,5.6994,5.69784,5.69859,13000000.0
2008-10-21 21:48:00,5.69837,5.70008,5.6982,5.70007,17000000.0
2008-10-21 21:49:00,5.70003,5.70081,5.69935,5.70081,8000000.0
2008-10-21 21:50:00,5.70117,5.7019,5.70052,5.70134,11000000.0
2008-10-21 21:51:00,5.70153,5.70247,5.69947,5.69947,13000000.0
2008-10-21 21:52:00,5.70062,5.70062,5.69802,5.69806,13000000.0
2008-10-21 21:53:00,5.6984,5.69904,5.69715,5.6986,14000000.0
2008-10-21 21:54:00,5.69835,5.69956,5.69791,5.69902,11000000.0
2008-10-21 21:55:00,5.69809,5.69823,5.69624,5.69785,17000000.0
2008-10-21 21:56:00,5.69803,5.69803,5.69658,5.69746,12000000.0
2008-10-21 21:57:00,5.6982,5.69869,5.69664,5.69804,16000000.0
2008-10-21 21:58:00,5.69739,5.69909,5.697,5.6982,9000000.0
2008-10-21 21:59:00,5.6985,5.69963,5.69822,5.6988,18000000.0
2008-10-21 22:00:00,5.69783,5.69866,5.69728,5.69773,13000000.0
2008-10-21 22:01:00,5.69961,5.69961,5.69738,5.69845,11000000.0
2008-10-21 22:02:00,5.69823,5.6998,5.69823,5.6998,17000000.0
2008-10-21 22:03:00,5.70026,5.70046,5.69851,5.70001,23000000.0
2008-10-21 22:04:00,5.70007,5.70297,5.70007,5.70278,15000000.0
2008-10-21 22:05:00,5.70225,5.70416,5.70218,5.70378,14000000.0
2008-10-21 22:06:00,5.70417,5.70417,5.70224,5.70224,15000000.0
2008-10-21 22:07:00,5.7029,5.70311,5.70206,5.70244,9000000.0
2008-10-21 22:08:00,5.70297,5.70397,5.70195,5.70301,18000000.0
2008-10-21 22:09:00,5.70296,5.70313,5.70206,5.703,11000000.0
2008-10-21 22:10:00,5.70228,5.7028,5.70141,5.70234,7000000.0
2008-10-21 22:11:00,5.70256,5.70256,5.70099,5.70151,8000000.0
2008-10-21 22:12:00,5.70164,5.70224,5.70057,5.70057,16000000.0
2008-10-21 22:13:00,5.70152,5.70215,5.70052,5.70052,24000000.0
2008-10-21 22:14:00,5.70122,5.70154,5.70051,5.70051,9000000.0
2008-10-21 22:15:00,5.70107,5.70129,5.69999,5.70057,10000000.0
2008-10-21 22:16:00,5.69975,5.70168,5.69975,5.70095,13000000.0
2008-10-21 22:17:00,5.70143,5.70198,5.7003,5.70093,20000000.0
2008-10-21 22:18:00,5.70087,5.7012,5.70026,5.70038,11000000.0
2008-10-21 22:19:00,5.70007,5.70067,5.69838,5.69976,15000000.0
2008-10-21 22:20:00,5.69944,5.69968,5.69856,5.69964,16000000.0
2008-10-21 22:21:00,5.69991,5.70034,5.69883,5.6999,12000000.0
2008-10-21 22:22:00,5.69868,5.69963,5.69841,5.69935,14000000.0
2008-10-21 22:23:00,5.69966,5.69966,5.6985,5.69966,11000000.0
2008-10-21 22:24:00,5.6993,5.69988,5.69855,5.69946,16000000.0
2008-10-21 22:25:00,5.69954,5.70027,5.69919,5.69964,14000000.0
2008-10-21 22:26:00,5.70038,5.70038,5.69918,5.69963,10000000.0
2008-10-21 22:27:00,5.69961,5.69961,5.69851,5.69851,14000000.0
2008-10-21 22:28:00,5.69865,5.69865,5.69706,5.69842,12000000.0
2008-10-21 22:29:00,5.69682,5.69709,5.69428,5.69568,13000000.0
2008-10-21 22:30:00,5.69438,5.69555,5.6936,5.69482,8000000.0
2008-10-21 22:31:00,5.69514,5.69525,5.69368,5.69368,11000000.0
2008-10-21 22:32:00,5.69307,5.69341,5.69146,5.69288,20000000.0
2008-10-21 22:33:00,5.69242,5.6931,5.69122,5.69122,11000000.0
2008-10-21 22:34:00,5.69207,5.69253,5.69097,5.69228,10000000.0
2008-10-21 22:35:00,5.69275,5.6932,5.69091,5.69192,13000000.0
2008-10-21 22:36:00,5.69078,5.69231,5.69078,5.69197,9000000.0
2008-10-21 22:37:00,5.69198,5.69205,5.69185,5.69205,13000000.0
2008-10-21 22:38:00,5.69169,5.6932,5.69169,5.69218,9000000.0
2008-10-21 22:39:00,5.69152,5.69304,5.69152,5.69304,12000000.0
2008-10-21 22:40:00,5.69318,5.69373,5.69258,5.69339,9000000.0
2008-10-21 22:41:00,5.69375,5.69397,5.69255,5.69397,14000000.0
2008-10-21 22:42:00,5.69345,5.69366,5.69222,5.69293,13000000.0
2008-10-21 22:43:00,5.69336,5.69448,5.6928,5.69324,12000000.0
2008-10-21 22:44:00,5.69361,5.69498,5.69321,5.69498,15000000.0
2008-10-21 22:45:00,5.69487,5.69504,5.69356,5.69358,13000000.0
2008-10-21 22:46:00,5.69426,5.69539,5.69373,5.69496,14000000.0
2008-10-21 22:47:00,5.6946,5.69651,5.69416,5.69416,15000000.0
2008-10-21 22:48:00,5.69455,5.69717,5.69432,5.69683,13000000.0
2008-10-21 22:49:00,5.69708,5.69744,5.69606,5.69715,13000000.0
2008-10-21 22:50:00,5.69545,5.69692,5.69545,5.69625,15000000.0
2008-10-21 22:51:00,5.69599,5.6969,5.69459,5.69581,14000000.0
2008-10-21 22:52:00,5.69537,5.69613,5.69503,5.69613,9000000.0
2008-10-21 22:53:00,5.69547,5.69727,5.69547,5.69599,15000000.0
2008-10-21 22:54:00,5.69735,5.69787,5.69624,5.69703,17000000.0
2008-10-21 22:55:00,5.6973,5.6975,5.69532,5.6973,16000000.0
2008-10-21 22:56:00,5.69777,5.69879,5.69725,5.69781,13000000.0
2008-10-21 22:57:00,5.69942,5.70013,5.69843,5.69843,8000000.0
2008-10-21 22:58:00,5.69885,5.70002,5.69841,5.70002,8000000.0
2008-10-21 22:59:00,5.69962,5.70003,5.69853,5.69916,19000000.0
2008-10-21 23:00:00,5.69948,5.70086,5.69893,5.70086,10000000.0
2008-10-21 23:01:00,5.70002,5.70073,5.69932,5.70058,7000000.0
2008-10-21 23:02:00,5.70073,5.70287,5.70073,5.70255,15000000.0
2008-10-21 23:03:00,5.70168,5.70287,5.70159,5.70237,17000000.0
2008-10-21 23:04:00,5.70229,5.70351,5.70108,5.70225,19000000.0
2008-10-21 23:05:00,5.70192,5.70395,5.70192,5.70258,9000000.0
2008-10-21 23:06:00,5.70197,5.70372,5.70197,5.70279,12000000.0
2008-10-21 23:07:00,5.70353,5.70353,5.70234,5.70284,14000000.0
2008-10-21 23:08:00,5.70249,5.70361,5.70162,5.70278,16000000.0
2008-10-21 23:09:00,5.70314,5.70314,5.70194,5.70241,9000000.0
2008-10-21 23:10:00,5.70341,5.70341,5.70218,5.70273,12000000.0
2008-10-21 23:11:00,5.70135,5.70193,5.70048,5.70117,14000000.0
2008-10-21 23:12:00,5.70096,5.70178,5.70059,5.70177,7000000.0
2008-10-21 23:13:00,5.70155,5.70177,5.70077,5.7016,14000000.0
2008-10-21 23:14:00,5.70141,5.70192,5.70081,5.70141,19000000.0
2008-10-21 23:15:00,5.70198,5.70275,5.70105,5.70228,13000000.0
2008-10-21 23:16:00,5.70156,5.70213,5.70016,5.70092,15000000.0
2008-10-21 23:17:00,5.70126,5.70268,5.70087,5.70218,11000000.0
2008-10-21 23:18:00,5.70154,5.70256,5.70096,5.7016,12000000.0
2008-10-21 23:19:00,5.70153,5.7019,5.70028,5.7019,14000000.0
2008-10-21 23:20:00,5.7014,5.70217,5.70055,5.70122,19000000.0
2008-10-21 23:21:00,5.70024,5.70119,5.69864,5.70088,7000000.0
2008-10-21 23:22:00,5.69811,5.70018,5.69811,5.69969,15000000.0
2008-10-21 23:23:00,5.70011,5.70077,5.6998,5.70075,11000000.0
2008-10-21 23:24:00,5.69989,5.70074,5.69943,5.70074,14000000.0
2008-10-21 23:25:00,5.70026,5.70109,5.70025,5.7006,11000000.0
2008-10-21 23:26:00,5.70004,5.70115,5.69967,5.70025,14000000.0
2008-10-21 23:27:00,5.7006,5.70105,5.69977,5.70052,11000000.0
2008-10-21 23:28:00,5.70049,5.70274,5.70005,5.70089,12000000.0
2008-10-21 23:29:00,5.70263,5.70266,5.70073,5.70183,16000000.0
2008-10-21 23:30:00,5.70079,5.70125,5.69873,5.70072,20000000.0
2008-10-21 23:31:00,5.70045,5.70106,5.69998,5.70103,11000000.0
2008-10-21 23:32:00,5.69963,5.70156,5.69951,5.69951,16000000.0
2008-10-21 23:33:00,5.70071,5.70111,5.6997,5.70044,12000000.0
2008-10-21 23:34:00,5.70045,5.70094,5.69932,5.69981,13000000.0
2008-10-21 23:35:00,5.69956,5.70027,5.69922,5.69987,9000000.0
2008-10-21 23:36:00,5.69978,5.70077,5.69918,5.70077,9000000.0
2008-10-21 23:37:00,5.70039,5.70077,5.69917,5.69971,14000000.0
2008-10-21 23:38:00,5.6994,5.6998,5.69886,5.69971,13000000.0
2008-10-21 23:39:00,5.69898,5.6994,5.69733,5.69911,17000000.0
2008-10-21 23:40:00,5.69889,5.69938,5.69805,5.6982,12000000.0
2008-10-21 23:41:00,5.69906,5.69952,5.69854,5.69926,17000000.0
2008-10-21 23:42:00,5.6988,5.69969,5.69826,5.69922,22000000.0
2008-10-21 23:43:00,5.69885,5.69905,5.69885,5.69898,15000000.0
2008-10-21 23:44:00,5.69876,5.69924,5.69801,5.69924,14000000.0
2008-10-21 23:45:00,5.69809,5.69909,5.69809,5.69909,20000000.0
2008-10-21 23:46:00,5.69915,5.69936,5.69804,5.69925,14000000.0
2008-10-21 23:47:00,5.69852,5.69899,5.69798,5.69821,10000000.0
2008-10-21 23:48:00,5.69805,5.69877,5.69687,5.69783,18000000.0
2008-10-21 23:49:00,5.69822,5.69898,5.6977,5.6977,14000000.0
2008-10-21 23:50:00,5.69784,5.70048,5.69784,5.70046,13000000.0
2008-10-21 23:51:00,5.70046,5.70159,5.70037,5.70073,8000000.0
2008-10-21 23:52:00,5.70049,5.70139,5.69983,5.70049,16000000.0
2008-10-21 23:53:00,5.70106,5.70139,5.70011,5.70064,18000000.0
2008-10-21 23:54:00,5.70063,5.70299,5.70063,5.70242,12000000.0
2008-10-21 23:55:00,5.70267,5.70395,5.70174,5.7036,19000000.0
2008-10-21 23:56:00,5.7039,5.7039,5.70237,5.70292,14000000.0
2008-10-21 23:57:00,5.7032,5.70408,5.70274,5.70345,16000000.0
2008-10-21 23:58:00,5.70327,5.70338,5.7021,5.7026,13000000.0
2008-10-21 23:59:00,5.70341,5.70364,5.70269,5.70325,14000000.0
2008-10-22 00:00:00,5.70297,5.70372,5.70264,5.70372,17000000.0
2008-10-22 00:01:00,5.70226,5.70242,5.69953,5.6999,12000000.0
2008-10-22 00:02:00,5.70065,5.70131,5.69974,5.70034,15000000.0
2008-10-22 00:03:00,5.69947,5.70074,5.69926,5.69932,14000000.0
2008-10-22 00:04:00,5.69936,5.70021,5.69753,5.69828,12000000.0
2008-10-22 00:05:00,5.69812,5.70127,5.69798,5.70078,12000000.0
2008-10-22 00:06:00,5.7019,5.7036,5.70053,5.70257,12000000.0
2008-10-22 00:07:00,5.70327,5.70327,5.70207,5.70214,11000000.0
2008-10-22 00:08:00,5.70143,5.70248,5.70108,5.70168,15000000.0
2008-10-22 00:09:00,5.70182,5.70206,5.70065,5.70089,12000000.0
2008-10-22 00:10:00,5.70218,5.70234,5.70073,5.70122,19000000.0
2008-10-22 00:11:00,5.70124,5.70222,5.70068,5.70206,8000000.0
2008-10-22 00:12:00,5.69913,5.69987,5.69855,5.69934,9000000.0
2008-10-22 00:13:00,5.69925,5.7,5.69833,5.69833,13000000.0
2008-10-22 00:14:00,5.69753,5.69796,5.6963,5.69701,14000000.0
2008-10-22 00:15:00,5.69869,5.69954,5.6973,5.69947,12000000.0
2008-10-22 00:16:00,5.69888,5.69938,5.69814,5.69828,12000000.0
2008-10-22 00:17:00,5.6983,5.69874,5.69731,5.69813,10000000.0
2008-10-22 00:18:00,5.69828,5.69828,5.69697,5.69697,19000000.0
2008-10-22 00:19:00,5.69707,5.69789,5.69658,5.6975,12000000.0
2008-10-22 00:20:00,5.69761,5.69803,5.69643,5.69803,11000000.0
2008-10-22 00:21:00,5.69781,5.69839,5.69694,5.69839,14000000.0
2008-10-22 00:22:00,5.69787,5.69811,5.69667,5.6968,13000000.0
2008-10-22 00:23:00,5.69705,5.69812,5.6966,5.6966,13000000.0
2008-10-22 00:24:00,5.69783,5.69813,5.69728,5.69728,9000000.0
2008-10-22 00:25:00,5.69705,5.69775,5.69615,5.69622,13000000.0
2008-10-22 00:26:00,5.69668,5.69746,5.69599,5.69599,14000000.0
2008-10-22 00:27:00,5.69564,5.69661,5.69525,5.69586,15000000.0
2008-10-22 00:28:00,5.6961,5.69673,5.69553,5.69571,7000000.0
2008-10-22 00:29:00,5.69607,5.69743,5.69556,5.69556,17000000.0
2008-10-22 00:30:00,5.69626,5.69656,5.69525,5.69525,9000000.0
2008-10-22 00:31:00,5.69634,5.6974,5.69598,5.69631,13000000.0
2008-10-22 00:32:00,5.69679,5.69679,5.69571,5.69571,8000000.0
2008-10-22 00:33:00,5.69521,5.69534,5.6951,5.69522,19000000.0
2008-10-22 00:34:00,5.69603,5.69655,5.69511,5.6953,15000000.0
2008-10-22 00:35:00,5.69538,5.69538,5.69301,5.69301,12000000.0
2008-10-22 00:36:00,5.69355,5.69376,5.69279,5.69331,15000000.0
2008-10-22 00:37:00,5.69422,5.69543,5.69339,5.69464,15000000.0
2008-10-22 00:38:00,5.69454,5.69609,5.69418,5.69548,18000000.0
2008-10-22 00:39:00,5.69481,5.69551,5.69436,5.69495,20000000.0
2008-10-22 00:40:00,5.69422,5.6953,5.69395,5.69402,10000000.0
2008-10-22 00:41:00,5.69416,5.69548,5.69402,5.69402,9000000.0
2008-10-22 00:42:00,5.694,5.69475,5.69315,5.69455,16000000.0
2008-10-22 00:43:00,5.69277,5.69391,5.69277,5.69355,16000000.0
2008-10-22 00:44:00,5.69358,5.69444,5.6934,5.6934,10000000.0
2008-10-22 00:45:00,5.69426,5.6947,5.69355,5.69419,16000000.0
2008-10-22 00:46:00,5.69436,5.69517,5.6935,5.6935,12000000.0
2008-10-22 00:47:00,5.69445,5.69489,5.69391,5.69443,8000000.0
2008-10-22 00:48:00,5.69378,5.69448,5.6934,5.6934,16000000.0
2008-10-22 00:49:00,5.69483,5.69575,5.69447,5.69447,11000000.0
2008-10-22 00:50:00,5.69608,5.69615,5.69415,5.69531,9000000.0
2008-10-22 00:51:00,5.69546,5.69604,5.69541,5.69541,9000000.0
2008-10-22 00:52:00,5.69601,5.69712,5.69532,5.6964,18000000.0
2008-10-22 00:53:00,5.69617,5.69646,5.69518,5.6961,12000000.0
2008-10-22 00:54:00,5.69415,5.69592,5.69415,5.6944,12000000.0
2008-10-22 00:55:00,5.69466,5.69619,5.69456,5.69572,11000000.0
2008-10-22 00:56:00,5.69566,5.69912,5.69566,5.69908,14000000.0
2008-10-22 00:57:00,5.69952,5.70069,5.69872,5.70069,15000000.0
2008-10-22 00:58:00,5.69995,5.70115,5.69962,5.70019,9000000.0
2008-10-22 00:59:00,5.70014,5.70189,5.70014,5.70169,17000000.0
2008-10-22 01:00:00,5.70078,5.70235,5.70078,5.70193,12000000.0
2008-10-22 01:01:00,5.7021,5.70288,5.701,5.701,15000000.0
2008-10-22 01:02:00,5.70236,5.70248,5.70092,5.70248,10000000.0
2008-10-22 01:03:00,5.70277,5.70367,5.70165,5.70207,13000000.0
2008-10-22 01:04:00,5.70329,5.70366,5.70158,5.70316,13000000.0
2008-10-22 01:05:00,5.70079,5.70095,5.69864,5.6997,13000000.0
2008-10-22 01:06:00,5.69967,5.69967,5.69768,5.69842,12000000.0
2008-10-22 01:07:00,5.69933,5.70028,5.69866,5.69883,13000000.0
2008-10-22 01:08:00,5.69933,5.70035,5.69894,5.69894,15000000.0
2008-10-22 01:09:00,5.69949,5.69992,5.69829,5.69898,17000000.0
2008-10-22 01:10:00,5.69862,5.69956,5.69833,5.69936,10000000.0
2008-10-22 01:11:00,5.69911,5.69999,5.69872,5.69989,11000000.0
2008-10-22 01:12:00,5.69827,5.69964,5.69787,5.69814,10000000.0
2008-10-22 01:13:00,5.69746,5.69831,5.69688,5.6981,11000000.0
2008-10-22 01:14:00,5.69709,5.69843,5.69697,5.69817,13000000.0
2008-10-22 01:15:00,5.69807,5.69837,5.69704,5.69704,9000000.0
2008-10-22 01:16:00,5.69702,5.69819,5.69679,5.69679,12000000.0
2008-10-22 01:17:00,5.69768,5.69876,5.69737,5.69815,11000000.0
2008-10-22 01:18:00,5.69849,5.69974,5.69825,5.69879,12000000.0
2008-10-22 01:19:00,5.6996,5.70158,5.6996,5.70024,19000000.0
2008-10-22 01:20:00,5.70103,5.70221,5.70069,5.70107,11000000.0
2008-10-22 01:21:00,5.7014,5.70363,5.70094,5.70363,12000000.0
2008-10-22 01:22:00,5.70243,5.7031,5.70141,5.7031,9000000.0
2008-10-22 01:23:00,5.70238,5.70394,5.70238,5.70293,13000000.0
2008-10-22 01:24:00,5.70366,5.70425,5.70279,5.70377,14000000.0
2008-10-22 01:25:00,5.70282,5.70381,5.70215,5.70301,11000000.0
2008-10-22 01:26:00,5.70331,5.70347,5.70156,5.70224,10000000.0
2008-10-22 01:27:00,5.70282,5.70308,5.70208,5.70261,17000000.0
2008-10-22 01:28:00,5.70307,5.70373,5.70282,5.70305,13000000.0
2008-10-22 01:29:00,5.70239,5.70436,5.70239,5.70436,19000000.0
2008-10-22 01:30:00,5.70452,5.71435,5.70452,5.71435,15000000.0
2008-10-22 01:31:00,5.71523,5.71948,5.71514,5.71918,15000000.0
2008-10-22 01:32:00,5.7187,5.72024,5.71654,5.71681,12000000.0
2008-10-22 01:33:00,5.71695,5.71797,5.71553,5.71619,8000000.0
2008-10-22 01:34:00,5.71538,5.7161,5.7127,5.7161,18000000.0
2008-10-22 01:35:00,5.71587,5.71954,5.71557,5.7184,12000000.0
2008-10-22 01:36:00,5.71946,5.72051,5.71758,5.71859,16000000.0
2008-10-22 01:37:00,5.71752,5.72022,5.71729,5.71998,15000000.0
2008-10-22 01:38:00,5.72033,5.72033,5.71862,5.71889,18000000.0
2008-10-22 01:39:00,5.71818,5.71948,5.71715,5.71948,10000000.0
2008-10-22 01:40:00,5.7183,5.71897,5.71759,5.71876,11000000.0
2008-10-22 01:41:00,5.71888,5.72002,5.71837,5.71923,16000000.0
2008-10-22 01:42:00,5.72007,5.72484,5.72007,5.72237,14000000.0
2008-10-22 01:43:00,5.72351,5.72392,5.72241,5.72299,16000000.0
2008-10-22 01:44:00,5.72315,5.7238,5.72208,5.72352,15000000.0
2008-10-22 01:45:00,5.724,5.72521,5.72274,5.72322,16000000.0
2008-10-22 01:46:00,5.72386,5.7242,5.72313,5.72404,9000000.0
2008-10-22 01:47:00,5.72396,5.72436,5.72295,5.72295,17000000.0
2008-10-22 01:48:00,5.72403,5.7246,5.72335,5.72376,16000000.0
2008-10-22 01:49:00,5.72417,5.72554,5.72383,5.72534,10000000.0
2008-10-22 01:50:00,5.72506,5.72597,5.72465,5.72597,11000000.0
2008-10-22 01:51:00,5.72505,5.72657,5.72504,5.72657,12000000.0
2008-10-22 01:52:00,5.72595,5.72595,5.72342,5.72361,12000000.0
2008-10-22 01:53:00,5.72373,5.72373,5.72166,5.72229,18000000.0
2008-10-22 01:54:00,5.72314,5.72402,5.72191,5.72261,14000000.0
2008-10-22 01:55:00,5.72307,5.72474,5.72307,5.72423,18000000.0
2008-10-22 01:56:00,5.72469,5.72488,5.72322,5.72389,8000000.0
2008-10-22 01:57:00,5.72376,5.72411,5.72108,5.72108,13000000.0
2008-10-22 01:58:00,5.72138,5.72298,5.72078,5.72266,11000000.0
2008-10-22 01:59:00,5.72286,5.72446,5.72275,5.72374,11000000.0
2008-10-22 02:00:00,5.72377,5.72402,5.72367,5.72387,16000000.0
2008-10-22 02:01:00,5.72429,5.7255,5.72429,5.72544,21000000.0
2008-10-22 02:02:00,5.7244,5.72554,5.72391,5.72468,10000000.0
2008-10-22 02:03:00,5.72388,5.72447,5.72313,5.72366,8000000.0
2008-10-22 02:04:00,5.72412,5.72418,5.72221,5.72286,14000000.0
2008-10-22 02:05:00,5.72291,5.72297,5.72108,5.72274,14000000.0
2008-10-22 02:06:00,5.72192,5.72242,5.71887,5.71929,15000000.0
2008-10-22 02:07:00,5.721,5.721,5.71617,5.71722,10000000.0
2008-10-22 02:08:00,5.71764,5.72162,5.71764,5.72069,16000000.0
2008-10-22 02:09:00,5.72015,5.72253,5.71975,5.72163,18000000.0
2008-10-22 02:10:00,5.72099,5.7224,5.7201,5.7224,16000000.0
2008-10-22 02:11:00,5.7211,5.7211,5.71859,5.71877,14000000.0
2008-10-22 02:12:00,5.71903,5.71906,5.71648,5.71726,10000000.0
2008-10-22 02:13:00,5.71704,5.71883,5.71679,5.71871,15000000.0
2008-10-22 02:14:00,5.71735,5.71844,5.71663,5.71715,19000000.0
2008-10-22 02:15:00,5.71727,5.71727,5.71488,5.71542,12000000.0
2008-10-22 02:16:00,5.71453,5.7149,5.71303,5.71452,18000000.0
2008-10-22 02:17:00,5.7145,5.71547,5.71387,5.71528,14000000.0
2008-10-22 02:18:00,5.71548,5.71619,5.71492,5.71492,12000000.0
2008-10-22 02:19:00,5.71495,5.71495,5.71339,5.71378,14000000.0
2008-10-22 02:20:00,5.71339,5.71388,5.71307,5.71379,13000000.0
2008-10-22 02:21:00,5.71451,5.71569,5.71375,5.71445,15000000.0
2008-10-22 02:22:00,5.71491,5.71546,5.7141,5.71499,13000000.0
2008-10-22 02:23:00,5.71503,5.71578,5.71446,5.71491,16000000.0
2008-10-22 02:24:00,5.71563,5.71774,5.71482,5.71709,17000000.0
2008-10-22 02:25:00,5.71666,5.71773,5.71628,5.7173,10000000.0
2008-10-22 02:26:00,5.71862,5.71959,5.71817,5.71935,13000000.0
2008-10-22 02:27:00,5.72,5.7205,5.71862,5.71873,7000000.0
2008-10-22 02:28:00,5.71859,5.71884,5.71673,5.71767,9000000.0
2008-10-22 02:29:00,5.71678,5.718,5.71622,5.71645,20000000.0
2008-10-22 02:30:00,5.71705,5.71788,5.71643,5.71769,11000000.0
2008-10-22 02:31:00,5.71768,5.71907,5.71767,5.71907,9000000.0
2008-10-22 02:32:00,5.71965,5.72002,5.71873,5.71925,13000000.0
2008-10-22 02:33:00,5.71912,5.72035,5.71912,5.71969,14000000.0
2008-10-22 02:34:00,5.71901,5.71951,5.71814,5.71814,17000000.0
2008-10-22 02:35:00,5.71795,5.71882,5.71734,5.71734,15000000.0
2008-10-22 02:36:00,5.717,5.71824,5.71637,5.71641,14000000.0
2008-10-22 02:37:00,5.71687,5.71839,5.71668,5.71755,13000000.0
2008-10-22 02:38:00,5.71647,5.71799,5.71647,5.71675,14000000.0
2008-10-22 02:39:00,5.71744,5.71749,5.71591,5.71667,15000000.0
2008-10-22 02:40:00,5.71609,5.7167,5.71553,5.71669,12000000.0
2008-10-22 02:41:00,5.71591,5.7165,5.71524,5.71538,13000000.0
2008-10-22 02:42:00,5.7153,5.71531,5.71375,5.71382,16000000.0
2008-10-22 02:43:00,5.7145,5.7145,5.71327,5.71415,18000000.0
2008-10-22 02:44:00,5.71402,5.71402,5.71291,5.71367,10000000.0
2008-10-22 02:45:00,5.71341,5.71507,5.71325,5.71353,14000000.0
2008-10-22 02:46:00,5.71457,5.71683,5.71439,5.71483,18000000.0
2008-10-22 02:47:00,5.7162,5.7162,5.71518,5.71573,17000000.0
2008-10-22 02:48:00,5.7159,5.71721,5.71529,5.71699,7000000.0
2008-10-22 02:49:00,5.71798,5.71894,5.71735,5.71747,13000000.0
2008-10-22 02:50:00,5.71672,5.71812,5.71378,5.71569,14000000.0
2008-10-22 02:51:00,5.71505,5.71612,5.71445,5.71565,15000000.0
2008-10-22 02:52:00,5.71624,5.71624,5.71457,5.71593,15000000.0
2008-10-22 02:53:00,5.71598,5.71616,5.71465,5.71586,9000000.0
2008-10-22 02:54:00,5.71683,5.71794,5.71532,5.71794,13000000.0
2008-10-22 02:55:00,5.71855,5.71858,5.71622,5.71784,11000000.0
2008-10-22 02:56:00,5.71803,5.7196,5.71774,5.71908,18000000.0
2008-10-22 02:57:00,5.71894,5.72002,5.71847,5.71921,13000000.0
2008-10-22 02:58:00,5.71922,5.72104,5.71922,5.7204,9000000.0
2008-10-22 02:59:00,5.72083,5.72122,5.72002,5.72078,14000000.0
2008-10-22 03:00:00,5.72192,5.72259,5.72091,5.72125,11000000.0
2008-10-22 03:01:00,5.7215,5.72185,5.72058,5.7217,11000000.0
2008-10-22 03:02:00,5.72212,5.72309,5.72212,5.72297,11000000.0
2008-10-22 03:03:00,5.72314,5.72314,5.72201,5.72201,23000000.0
2008-10-22 03:04:00,5.72269,5.72452,5.72226,5.72426,11000000.0
2008-10-22 03:05:00,5.72416,5.72499,5.72364,5.72368,17000000.0
2008-10-22 03:06:00,5.72491,5.72501,5.72389,5.72429,9000000.0
2008-10-22 03:07:00,5.72423,5.72515,5.72369,5.72486,15000000.0
2008-10-22 03:08:00,5.72466,5.72471,5.72338,5.72372,12000000.0
2008-10-22 03:09:00,5.72278,5.72353,5.72135,5.72258,15000000.0
2008-10-22 03:10:00,5.72191,5.72208,5.72074,5.72107,19000000.0
2008-10-22 03:11:00,5.72259,5.72303,5.72191,5.72276,15000000.0
2008-10-22 03:12:00,5.72168,5.72362,5.72158,5.72317,18000000.0
2008-10-22 03:13:00,5.72313,5.72429,5.72255,5.72299,18000000.0
2008-10-22 03:14:00,5.7239,5.7246,5.72331,5.7246,10000000.0
2008-10-22 03:15:00,5.72351,5.72436,5.72342,5.72397,7000000.0
2008-10-22 03:16:00,5.72294,5.72359,5.72294,5.72324,8000000.0
2008-10-22 03:17:00,5.72351,5.72408,5.72327,5.72396,10000000.0
2008-10-22 03:18:00,5.72425,5.7243,5.72339,5.72359,15000000.0
2008-10-22 03:19:00,5.72402,5.72484,5.72342,5.72401,10000000.0
2008-10-22 03:20:00,5.72385,5.72627,5.72382,5.72627,16000000.0
2008-10-22 03:21:00,5.72661,5.7267,5.72547,5.72547,11000000.0
2008-10-22 03:22:00,5.72628,5.7263,5.72533,5.72583,10000000.0
2008-10-22 03:23:00,5.72635,5.72643,5.72563,5.72563,12000000.0
2008-10-22 03:24:00,5.72707,5.72707,5.72491,5.7257,13000000.0
2008-10-22 03:25:00,5.72463,5.72524,5.72413,5.72413,11000000.0
2008-10-22 03:26:00,5.72394,5.72512,5.72353,5.72364,13000000.0
2008-10-22 03:27:00,5.72397,5.72427,5.72306,5.72316,14000000.0
2008-10-22 03:28:00,5.72362,5.72439,5.72281,5.7231,18000000.0
2008-10-22 03:29:00,5.72328,5.72525,5.72328,5.72359,15000000.0
2008-10-22 03:30:00,5.72419,5.72419,5.72304,5.72307,10000000.0
2008-10-22 03:31:00,5.72288,5.72414,5.72288,5.72387,13000000.0
2008-10-22 03:32:00,5.72394,5.72463,5.72329,5.72368,16000000.0
2008-10-22 03:33:00,5.7242,5.72489,5.72327,5.72327,13000000.0
2008-10-22 03:34:00,5.72381,5.72407,5.7221,5.72361,16000000.0
2008-10-22 03:35:00,5.72257,5.72307,5.72177,5.72177,10000000.0
2008-10-22 03:36:00,5.72224,5.72274,5.72142,5.72143,11000000.0
2008-10-22 03:37:00,5.72139,5.72206,5.72059,5.72103,13000000.0
2008-10-22 03:38:00,5.72015,5.72175,5.71964,5.72131,13000000.0
2008-10-22 03:39:00,5.72237,5.72402,5.72173,5.72299,13000000.0
2008-10-22 03:40:00,5.72386,5.72422,5.72306,5.72364,12000000.0
2008-10-22 03:41:00,5.72439,5.7251,5.72342,5.7239,16000000.0
2008-10-22 03:42:00,5.72291,5.72412,5.72277,5.72393,21000000.0
2008-10-22 03:43:00,5.72387,5.72429,5.72312,5.72312,18000000.0
2008-10-22 03:44:00,5.72347,5.72347,5.72143,5.722,15000000.0
2008-10-22 03:45:00,5.72238,5.72238,5.72072,5.72167,9000000.0
2008-10-22 03:46:00,5.72148,5.72241,5.72115,5.72149,8000000.0
2008-10-22 03:47:00,5.72197,5.72356,5.72169,5.72356,11000000.0
2008-10-22 03:48:00,5.72224,5.7235,5.72186,5.7235,9000000.0
2008-10-22 03:49:00,5.72309,5.72499,5.72242,5.72499,16000000.0
2008-10-22 03:50:00,5.725,5.72579,5.724,5.72579,19000000.0
2008-10-22 03:51:00,5.72571,5.72607,5.72485,5.72504,9000000.0
2008-10-22 03:52:00,5.72534,5.72625,5.72482,5.72518,19000000.0
2008-10-22 03:53:00,5.72562,5.72707,5.72535,5.7269,10000000.0
2008-10-22 03:54:00,5.72521,5.72628,5.72491,5.7254,17000000.0
2008-10-22 03:55:00,5.72533,5.72635,5.7252,5.72551,16000000.0
2008-10-22 03:56:00,5.72649,5.72678,5.72515,5.72523,7000000.0
2008-10-22 03:57:00,5.72639,5.7264,5.72459,5.72464,11000000.0
2008-10-22 03:58:00,5.72621,5.72663,5.72541,5.72587,12000000.0
2008-10-22 03:59:00,5.72583,5.72618,5.7248,5.72537,17000000.0
2008-10-22 04:00:00,5.72562,5.72589,5.72508,5.72512,12000000.0
2008-10-22 04:01:00,5.72622,5.72667,5.72521,5.72528,16000000.0
2008-10-22 04:02:00,5.72626,5.72629,5.72587,5.72587,14000000.0
2008-10-22 04:03:00,5.72571,5.72571,5.72376,5.72482,12000000.0
2008-10-22 04:04:00,5.72484,5.72557,5.72411,5.72474,16000000.0
2008-10-22 04:05:00,5.72508,5.72526,5.72408,5.7249,13000000.0
2008-10-22 04:06:00,5.72504,5.7255,5.72463,5.72541,16000000.0
2008-10-22 04:07:00,5.72518,5.72524,5.7243,5.7246,13000000.0
2008-10-22 04:08:00,5.72484,5.72599,5.7246,5.72569,14000000.0
2008-10-22 04:09:00,5.72674,5.72674,5.72542,5.72606,10000000.0
2008-10-22 04:10:00,5.72569,5.72632,5.72502,5.72574,12000000.0
2008-10-22 04:11:00,5.72485,5.72609,5.72485,5.72523,14000000.0
2008-10-22 04:12:00,5.72453,5.7259,5.72404,5.72465,19000000.0
2008-10-22 04:13:00,5.72489,5.7264,5.72488,5.72559,20000000.0
2008-10-22 04:14:00,5.72608,5.72649,5.72518,5.72649,12000000.0
2008-10-22 04:15:00,5.7295,5.73457,5.72947,5.73457,8000000.0
2008-10-22 04:16:00,5.73562,5.73562,5.73195,5.73246,13000000.0
2008-10-22 04:17:00,5.73265,5.7338,5.7311,5.73121,15000000.0
2008-10-22 04:18:00,5.73162,5.73233,5.73038,5.73188,9000000.0
2008-10-22 04:19:00,5.73219,5.73461,5.73217,5.7341,12000000.0
2008-10-22 04:20:00,5.73449,5.7407,5.73449,5.74014,9000000.0
2008-10-22 04:21:00,5.73924,5.74097,5.73746,5.7378,17000000.0
2008-10-22 04:22:00,5.7372,5.73768,5.73515,5.73629,14000000.0
2008-10-22 04:23:00,5.73506,5.73627,5.7346,5.73606,10000000.0
2008-10-22 04:24:00,5.73695,5.74024,5.73668,5.7386,12000000.0
2008-10-22 04:25:00,5.73923,5.74111,5.73897,5.74111,10000000.0
2008-10-22 04:26:00,5.74095,5.7411,5.73968,5.73979,7000000.0
2008-10-22 04:27:00,5.7397,5.74019,5.73873,5.73991,15000000.0
2008-10-22 04:28:00,5.73976,5.74567,5.73976,5.7456,7000000.0
2008-10-22 04:29:00,5.74518,5.74518,5.74209,5.74343,14000000.0
2008-10-22 04:30:00,5.74333,5.74389,5.74258,5.74374,11000000.0
2008-10-22 04:31:00,5.74379,5.74395,5.74179,5.74274,15000000.0
2008-10-22 04:32:00,5.74228,5.74228,5.74002,5.74002,17000000.0
2008-10-22 04:33:00,5.74025,5.74025,5.73772,5.73876,14000000.0
2008-10-22 04:34:00,5.73874,5.74027,5.73859,5.74022,9000000.0
2008-10-22 04:35:00,5.73938,5.74019,5.73801,5.73896,12000000.0
2008-10-22 04:36:00,5.73785,5.73841,5.73599,5.73684,12000000.0
2008-10-22 04:37:00,5.73647,5.73776,5.73576,5.73714,12000000.0
2008-10-22 04:38:00,5.73805,5.73857,5.73582,5.73652,11000000.0
2008-10-22 04:39:00,5.73493,5.737,5.73417,5.73615,17000000.0
2008-10-22 04:40:00,5.73695,5.73752,5.73659,5.7373,9000000.0
2008-10-22 04:41:00,5.7369,5.73824,5.73679,5.73761,10000000.0
2008-10-22 04:42:00,5.73827,5.73846,5.73762,5.73808,8000000.0
2008-10-22 04:43:00,5.73778,5.73794,5.73578,5.73794,18000000.0
2008-10-22 04:44:00,5.73595,5.73691,5.7357,5.73634,9000000.0
2008-10-22 04:45:00,5.73635,5.73815,5.73615,5.73815,9000000.0
2008-10-22 04:46:00,5.73813,5.73944,5.73719,5.73944,16000000.0
2008-10-22 04:47:00,5.73857,5.73903,5.73792,5.73831,12000000.0
2008-10-22 04:48:00,5.73945,5.73945,5.73822,5.7386,10000000.0
2008-10-22 04:49:00,5.7382,5.73877,5.7352,5.73592,16000000.0
2008-10-22 04:50:00,5.73645,5.73712,5.73603,5.7362,16000000.0
2008-10-22 04:51:00,5.73699,5.73699,5.73456,5.73626,20000000.0
2008-10-22 04:52:00,5.73757,5.73842,5.73706,5.73791,13000000.0
2008-10-22 04:53:00,5.73815,5.73849,5.73734,5.73734,11000000.0
2008-10-22 04:54:00,5.73831,5.73831,5.73676,5.73792,11000000.0
2008-10-22 04:55:00,5.7372,5.7383,5.73717,5.73803,12000000.0
2008-10-22 04:56:00,5.73744,5.7378,5.73688,5.73725,16000000.0
2008-10-22 04:57:00,5.73855,5.73855,5.73623,5.73623,7000000.0
2008-10-22 04:58:00,5.73625,5.73625,5.73418,5.73453,13000000.0
2008-10-22 04:59:00,5.73567,5.7373,5.73537,5.73716,17000000.0
2008-10-22 05:00:00,5.73755,5.73837,5.73642,5.73837,10000000.0
2008-10-22 05:01:00,5.73789,5.73895,5.73743,5.73895,13000000.0
2008-10-22 05:02:00,5.73833,5.73893,5.73637,5.73697,18000000.0
2008-10-22 05:03:00,5.73758,5.73823,5.73658,5.73659,9000000.0
2008-10-22 05:04:00,5.73666,5.73748,5.73564,5.73643,12000000.0
2008-10-22 05:05:00,5.73685,5.73707,5.7356,5.7356,10000000.0
2008-10-22 05:06:00,5.73574,5.73961,5.73574,5.7382,20000000.0
2008-10-22 05:07:00,5.73805,5.73931,5.73803,5.73917,10000000.0
2008-10-22 05:08:00,5.73879,5.73947,5.73811,5.73894,17000000.0
2008-10-22 05:09:00,5.7398,5.74229,5.73909,5.74089,15000000.0
2008-10-22 05:10:00,5.74064,5.74229,5.73988,5.74046,10000000.0
2008-10-22 05:11:00,5.74025,5.74224,5.73901,5.74026,16000000.0
2008-10-22 05:12:00,5.73957,5.73985,5.73861,5.73927,7000000.0
2008-10-22 05:13:00,5.73859,5.73932,5.73802,5.73891,12000000.0
2008-10-22 05:14:00,5.7394,5.74077,5.73862,5.73949,14000000.0
2008-10-22 05:15:00,5.74117,5.74147,5.74009,5.74059,16000000.0
2008-10-22 05:16:00,5.74094,5.74396,5.74094,5.74396,15000000.0
2008-10-22 05:17:00,5.7432,5.74324,5.74054,5.74054,10000000.0
2008-10-22 05:18:00,5.74006,5.74105,5.73914,5.73964,13000000.0
2008-10-22 05:19:00,5.7402,5.74081,5.73963,5.74008,13000000.0
2008-10-22 05:20:00,5.73942,5.74112,5.73931,5.74065,20000000.0
2008-10-22 05:21:00,5.73966,5.74013,5.73892,5.73892,9000000.0
2008-10-22 05:22:00,5.73914,5.73952,5.73794,5.73952,17000000.0
2008-10-22 05:23:00,5.73913,5.73978,5.73851,5.73885,14000000.0
2008-10-22 05:24:00,5.73944,5.74379,5.73915,5.74379,19000000.0
2008-10-22 05:25:00,5.74301,5.74555,5.74149,5.74344,13000000.0
2008-10-22 05:26:00,5.74178,5.74522,5.74146,5.74413,13000000.0
2008-10-22 05:27:00,5.74453,5.74482,5.7417,5.74407,13000000.0
2008-10-22 05:28:00,5.74246,5.74542,5.74203,5.74542,10000000.0
2008-10-22 05:29:00,5.74631,5.75585,5.74592,5.7553,17000000.0
2008-10-22 05:30:00,5.75603,5.75814,5.75502,5.75809,21000000.0
2008-10-22 05:31:00,5.75797,5.75948,5.75767,5.75924,13000000.0
2008-10-22 05:32:00,5.76043,5.76294,5.75889,5.76163,16000000.0
2008-10-22 05:33:00,5.75981,5.75995,5.758,5.75839,13000000.0
2008-10-22 05:34:00,5.75764,5.75823,5.75533,5.75572,13000000.0
2008-10-22 05:35:00,5.75614,5.75688,5.75518,5.75617,14000000.0
2008-10-22 05:36:00,5.75616,5.75619,5.75437,5.75542,18000000.0
2008-10-22 05:37:00,5.75615,5.76021,5.75615,5.75977,12000000.0
2008-10-22 05:38:00,5.76105,5.7617,5.75788,5.75788,13000000.0
2008-10-22 05:39:00,5.75762,5.75854,5.75701,5.7581,21000000.0
2008-10-22 05:40:00,5.7583,5.75989,5.75781,5.75936,14000000.0
2008-10-22 05:41:00,5.75961,5.76039,5.75849,5.76039,13000000.0
2008-10-22 05:42:00,5.75977,5.76375,5.75962,5.76375,8000000.0
2008-10-22 05:43:00,5.76587,5.76727,5.76364,5.76664,13000000.0
2008-10-22 05:44:00,5.76658,5.76686,5.76443,5.76443,13000000.0
2008-10-22 05:45:00,5.76474,5.76474,5.76243,5.76285,24000000.0
2008-10-22 05:46:00,5.76316,5.76567,5.76264,5.76521,14000000.0
2008-10-22 05:47:00,5.76407,5.76571,5.76387,5.76527,11000000.0
2008-10-22 05:48:00,5.76378,5.765,5.76206,5.76206,18000000.0
2008-10-22 05:49:00,5.76166,5.76198,5.76013,5.76045,10000000.0
2008-10-22 05:50:00,5.76006,5.76383,5.75988,5.76383,10000000.0
2008-10-22 05:51:00,5.76489,5.76586,5.76262,5.76586,11000000.0
2008-10-22 05:52:00,5.76556,5.76556,5.76224,5.76224,19000000.0
2008-10-22 05:53:00,5.7641,5.76482,5.76277,5.76322,15000000.0
2008-10-22 05:54:00,5.76355,5.76473,5.76302,5.76355,7000000.0
2008-10-22 05:55:00,5.76366,5.76471,5.7629,5.76407,12000000.0
2008-10-22 05:56:00,5.76395,5.76395,5.76165,5.76285,16000000.0
2008-10-22 05:57:00,5.76335,5.76411,5.76289,5.76388,11000000.0
2008-10-22 05:58:00,5.76364,5.76456,5.76305,5.76373,22000000.0
2008-10-22 05:59:00,5.76311,5.76342,5.76198,5.76256,9000000.0
2008-10-22 06:00:00,5.7629,5.7637,5.76136,5.7637,17000000.0
2008-10-22 06:01:00,5.76434,5.76482,5.76299,5.76353,18000000.0
2008-10-22 06:02:00,5.76434,5.76462,5.76367,5.76367,18000000.0
2008-10-22 06:03:00,5.76326,5.76374,5.76183,5.76192,16000000.0
2008-10-22 06:04:00,5.76142,5.76418,5.76119,5.76418,8000000.0
2008-10-22 06:05:00,5.76348,5.76389,5.763,5.763,10000000.0
2008-10-22 06:06:00,5.7638,5.7638,5.76195,5.76332,27000000.0
2008-10-22 06:07:00,5.76353,5.76458,5.76267,5.76458,17000000.0
2008-10-22 06:08:00,5.7638,5.76488,5.76366,5.76414,14000000.0
2008-10-22 06:09:00,5.76541,5.76656,5.7645,5.76656,13000000.0
2008-10-22 06:10:00,5.7653,5.7663,5.76407,5.7641,14000000.0
2008-10-22 06:11:00,5.7656,5.76656,5.76479,5.76556,16000000.0
2008-10-22 06:12:00,5.76611,5.76677,5.76486,5.76515,17000000.0
2008-10-22 06:13:00,5.76608,5.7672,5.76458,5.7672,14000000.0
2008-10-22 06:14:00,5.76677,5.76795,5.7663,5.76738,12000000.0
2008-10-22 06:15:00,5.76988,5.77766,5.76943,5.77766,13000000.0
2008-10-22 06:16:00,5.77791,5.78371,5.7759,5.78371,14000000.0
2008-10-22 06:17:00,5.78439,5.79749,5.78439,5.79749,11000000.0
2008-10-22 06:18:00,5.798,5.80286,5.79543,5.79853,12000000.0
2008-10-22 06:19:00,5.7965,5.7965,5.79178,5.79186,19000000.0
2008-10-22 06:20:00,5.79046,5.79046,5.78783,5.78856,11000000.0
2008-10-22 06:21:00,5.78973,5.79088,5.78771,5.78771,9000000.0
2008-10-22 06:22:00,5.7865,5.78804,5.78394,5.78794,22000000.0
2008-10-22 06:23:00,5.78857,5.79166,5.78726,5.79011,18000000.0
2008-10-22 06:24:00,5.79009,5.79839,5.78922,5.79839,8000000.0
2008-10-22 06:25:00,5.80192,5.80598,5.79858,5.80598,9000000.0
2008-10-22 06:26:00,5.80771,5.80898,5.80361,5.80572,13000000.0
2008-10-22 06:27:00,5.80444,5.80558,5.80309,5.8033,15000000.0
2008-10-22 06:28:00,5.80739,5.82018,5.80604,5.82018,18000000.0
2008-10-22 06:29:00,5.82342,5.84306,5.82342,5.84306,16000000.0
2008-10-22 06:30:00,5.83897,5.83903,5.82294,5.82332,10000000.0
2008-10-22 06:31:00,5.82379,5.82427,5.81601,5.81601,13000000.0
2008-10-22 06:32:00,5.81251,5.8144,5.8116,5.81203,10000000.0
2008-10-22 06:33:00,5.81279,5.81404,5.81189,5.81368,10000000.0
2008-10-22 06:34:00,5.8163,5.82603,5.81619,5.8255,15000000.0
2008-10-22 06:35:00,5.82755,5.82935,5.82625,5.82711,13000000.0
2008-10-22 06:36:00,5.82616,5.82633,5.81693,5.81764,23000000.0
2008-10-22 06:37:00,5.81742,5.81775,5.8125,5.8125,11000000.0
2008-10-22 06:38:00,5.80948,5.81009,5.80341,5.80504,17000000.0
2008-10-22 06:39:00,5.80453,5.80655,5.804,5.80655,8000000.0
2008-10-22 06:40:00,5.80939,5.80947,5.80729,5.80777,15000000.0
2008-10-22 06:41:00,5.81002,5.82284,5.81002,5.8189,15000000.0
2008-10-22 06:42:00,5.81875,5.81999,5.81403,5.81403,16000000.0
2008-10-22 06:43:00,5.81478,5.81577,5.81205,5.81205,12000000.0
2008-10-22 06:44:00,5.81113,5.81221,5.80788,5.80788,13000000.0
2008-10-22 06:45:00,5.80856,5.80996,5.80815,5.80931,14000000.0
2008-10-22 06:46:00,5.81028,5.81028,5.80636,5.80662,12000000.0
2008-10-22 06:47:00,5.80485,5.80799,5.80449,5.80799,11000000.0
2008-10-22 06:48:00,5.80773,5.80835,5.80597,5.80819,15000000.0
2008-10-22 06:49:00,5.80755,5.80779,5.80594,5.80663,17000000.0
2008-10-22 06:50:00,5.80664,5.80925,5.80567,5.80925,13000000.0
2008-10-22 06:51:00,5.81001,5.81234,5.80872,5.80872,8000000.0
2008-10-22 06:52:00,5.80765,5.80963,5.80749,5.80963,14000000.0
2008-10-22 06:53:00,5.80963,5.81113,5.80963,5.81057,13000000.0
2008-10-22 06:54:00,5.81182,5.81328,5.81141,5.81141,8000000.0
2008-10-22 06:55:00,5.81145,5.81293,5.81145,5.81201,10000000.0
2008-10-22 06:56:00,5.8118,5.81371,5.81118,5.81371,11000000.0
2008-10-22 06:57:00,5.81446,5.81654,5.81293,5.8158,17000000.0
2008-10-22 06:58:00,5.816,5.816,5.81231,5.81272,12000000.0
2008-10-22 06:59:00,5.81115,5.81354,5.81115,5.81326,14000000.0
2008-10-22 07:00:00,5.81262,5.81292,5.81052,5.81052,11000000.0
2008-10-22 07:01:00,5.80912,5.80945,5.80564,5.80564,10000000.0
2008-10-22 07:02:00,5.80448,5.80451,5.80197,5.80208,14000000.0
2008-10-22 07:03:00,5.80038,5.80087,5.79856,5.7997,7000000.0
2008-10-22 07:04:00,5.7996,5.80095,5.79931,5.8003,16000000.0
2008-10-22 07:05:00,5.80002,5.8006,5.79897,5.79952,15000000.0
2008-10-22 07:06:00,5.79938,5.79939,5.79629,5.79658,16000000.0
2008-10-22 07:07:00,5.79582,5.79751,5.79539,5.79603,12000000.0
2008-10-22 07:08:00,5.79572,5.79694,5.79525,5.79694,8000000.0
2008-10-22 07:09:00,5.79516,5.7952,5.79175,5.79179,8000000.0
2008-10-22 07:10:00,5.79172,5.79232,5.78948,5.7901,16000000.0
2008-10-22 07:11:00,5.78911,5.78968,5.78621,5.7888,17000000.0
2008-10-22 07:12:00,5.78835,5.78902,5.7871,5.78776,20000000.0
2008-10-22 07:13:00,5.7871,5.78761,5.78566,5.78605,18000000.0
2008-10-22 07:14:00,5.78621,5.78642,5.78481,5.78537,11000000.0
2008-10-22 07:15:00,5.78583,5.78755,5.78448,5.78755,18000000.0
2008-10-22 07:16:00,5.78932,5.79699,5.78913,5.79699,18000000.0
2008-10-22 07:17:00,5.79745,5.79847,5.7925,5.79374,12000000.0
2008-10-22 07:18:00,5.79659,5.79881,5.79377,5.79765,18000000.0
2008-10-22 07:19:00,5.79828,5.80019,5.79678,5.79994,14000000.0
2008-10-22 07:20:00,5.79996,5.80097,5.79767,5.79767,18000000.0
2008-10-22 07:21:00,5.79717,5.79766,5.79491,5.79564,13000000.0
2008-10-22 07:22:00,5.79539,5.79573,5.79052,5.79179,14000000.0
2008-10-22 07:23:00,5.79238,5.79444,5.79141,5.79221,15000000.0
2008-10-22 07:24:00,5.79433,5.79669,5.79349,5.79669,16000000.0
2008-10-22 07:25:00,5.79744,5.80024,5.79736,5.80011,15000000.0
2008-10-22 07:26:00,5.79986,5.80393,5.79986,5.80285,13000000.0
2008-10-22 07:27:00,5.80369,5.80401,5.80094,5.80339,12000000.0
2008-10-22 07:28:00,5.80476,5.80476,5.80129,5.80129,22000000.0
2008-10-22 07:29:00,5.80143,5.80289,5.80143,5.80289,16000000.0
2008-10-22 07:30:00,5.80279,5.80412,5.80208,5.80346,14000000.0
2008-10-22 07:31:00,5.80305,5.80362,5.80273,5.8035,13000000.0
2008-10-22 07:32:00,5.80353,5.80462,5.80278,5.80453,9000000.0
2008-10-22 07:33:00,5.80314,5.8036,5.80156,5.80156,7000000.0
2008-10-22 07:34:00,5.80124,5.80178,5.79958,5.80077,18000000.0
2008-10-22 07:35:00,5.80087,5.80197,5.80041,5.80097,9000000.0
2008-10-22 07:36:00,5.80247,5.80608,5.80226,5.80608,13000000.0
2008-10-22 07:37:00,5.80711,5.81115,5.80692,5.81115,11000000.0
2008-10-22 07:38:00,5.81182,5.81714,5.81154,5.81714,11000000.0
2008-10-22 07:39:00,5.81784,5.82307,5.81695,5.82307,19000000.0
2008-10-22 07:40:00,5.82144,5.82201,5.81741,5.81816,11000000.0
2008-10-22 07:41:00,5.81568,5.81568,5.81354,5.81397,7000000.0
2008-10-22 07:42:00,5.81147,5.81415,5.81117,5.81195,13000000.0
2008-10-22 07:43:00,5.81217,5.81292,5.81092,5.81151,14000000.0
2008-10-22 07:44:00,5.81149,5.81149,5.80883,5.80883,10000000.0
2008-10-22 07:45:00,5.80934,5.80959,5.80716,5.8082,8000000.0
2008-10-22 07:46:00,5.80922,5.811,5.8077,5.80967,13000000.0
2008-10-22 07:47:00,5.81085,5.81289,5.81051,5.81113,15000000.0
2008-10-22 07:48:00,5.81046,5.81132,5.80937,5.81,13000000.0
2008-10-22 07:49:00,5.81009,5.81009,5.80618,5.80675,10000000.0
2008-10-22 07:50:00,5.8064,5.8075,5.80596,5.80708,17000000.0
2008-10-22 07:51:00,5.80576,5.80756,5.80416,5.80446,16000000.0
2008-10-22 07:52:00,5.80405,5.8048,5.80097,5.80156,13000000.0
2008-10-22 07:53:00,5.80293,5.80364,5.8006,5.80175,10000000.0
2008-10-22 07:54:00,5.80196,5.8032,5.80188,5.80268,11000000.0
2008-10-22 07:55:00,5.80301,5.80301,5.80142,5.80195,12000000.0
2008-10-22 07:56:00,5.80046,5.80219,5.79754,5.80084,13000000.0
2008-10-22 07:57:00,5.79484,5.79651,5.79345,5.79651,8000000.0
2008-10-22 07:58:00,5.79666,5.79666,5.79399,5.79429,14000000.0
2008-10-22 07:59:00,5.79196,5.79441,5.79187,5.79276,15000000.0
2008-10-22 08:00:00,5.79217,5.79237,5.79021,5.79021,10000000.0
2008-10-22 08:01:00,5.79153,5.79212,5.78989,5.79212,13000000.0
2008-10-22 08:02:00,5.79009,5.79078,5.78595,5.78595,14000000.0
2008-10-22 08:03:00,5.78573,5.79023,5.78555,5.79023,12000000.0
2008-10-22 08:04:00,5.79049,5.79166,5.78935,5.78977,16000000.0
2008-10-22 08:05:00,5.79014,5.79334,5.79002,5.79244,14000000.0
2008-10-22 08:06:00,5.79534,5.80021,5.79328,5.79982,19000000.0
2008-10-22 08:07:00,5.79977,5.80206,5.7997,5.80206,19000000.0
2008-10-22 08:08:00,5.80134,5.80405,5.80126,5.80369,11000000.0
2008-10-22 08:09:00,5.80519,5.80519,5.80153,5.80233,10000000.0
2008-10-22 08:10:00,5.80112,5.80181,5.79892,5.80101,16000000.0
2008-10-22 08:11:00,5.79933,5.79983,5.79517,5.79521,9000000.0
2008-10-22 08:12:00,5.79595,5.80211,5.79584,5.80196,10000000.0
2008-10-22 08:13:00,5.8033,5.80435,5.80203,5.80207,11000000.0
2008-10-22 08:14:00,5.80264,5.80324,5.80065,5.80324,12000000.0
2008-10-22 08:15:00,5.80249,5.80249,5.80012,5.80162,15000000.0
2008-10-22 08:16:00,5.80264,5.80346,5.80131,5.80148,14000000.0
2008-10-22 08:17:00,5.80224,5.80233,5.80014,5.80091,10000000.0
2008-10-22 08:18:00,5.80124,5.80145,5.79948,5.79948,9000000.0
2008-10-22 08:19:00,5.79871,5.79928,5.79745,5.7981,11000000.0
2008-10-22 08:20:00,5.7974,5.79985,5.7966,5.79839,11000000.0
2008-10-22 08:21:00,5.79658,5.79668,5.79308,5.79425,20000000.0
2008-10-22 08:22:00,5.79327,5.79657,5.79327,5.7952,8000000.0
2008-10-22 08:23:00,5.79175,5.79336,5.78974,5.79139,12000000.0
2008-10-22 08:24:00,5.79311,5.7952,5.79244,5.79377,13000000.0
2008-10-22 08:25:00,5.79486,5.79882,5.79431,5.79644,12000000.0
2008-10-22 08:26:00,5.79642,5.79745,5.79463,5.79551,13000000.0
2008-10-22 08:27:00,5.79572,5.79696,5.79528,5.79616,11000000.0
2008-10-22 08:28:00,5.79614,5.79619,5.79418,5.79425,8000000.0
2008-10-22 08:29:00,5.79396,5.79597,5.78929,5.78992,12000000.0
2008-10-22 08:30:00,5.79084,5.79257,5.79084,5.79177,11000000.0
2008-10-22 08:31:00,5.79341,5.79482,5.79306,5.79482,10000000.0
2008-10-22 08:32:00,5.79491,5.7963,5.79316,5.79403,13000000.0
2008-10-22 08:33:00,5.79454,5.79457,5.79161,5.79228,11000000.0
2008-10-22 08:34:00,5.79148,5.79201,5.78823,5.78967,17000000.0
2008-10-22 08:35:00,5.78913,5.78913,5.78695,5.788,11000000.0
2008-10-22 08:36:00,5.7901,5.79276,5.78952,5.79141,10000000.0
2008-10-22 08:37:00,5.79045,5.79194,5.78815,5.78815,9000000.0
2008-10-22 08:38:00,5.78862,5.78862,5.78346,5.7868,18000000.0
2008-10-22 08:39:00,5.78795,5.78805,5.78329,5.78685,8000000.0
2008-10-22 08:40:00,5.78891,5.78891,5.78631,5.78736,7000000.0
2008-10-22 08:41:00,5.78812,5.78853,5.78707,5.78724,16000000.0
2008-10-22 08:42:00,5.7862,5.78857,5.78511,5.78857,14000000.0
2008-10-22 08:43:00,5.78916,5.79092,5.78766,5.78978,12000000.0
2008-10-22 08:44:00,5.79134,5.79271,5.79102,5.79173,9000000.0
2008-10-22 08:45:00,5.79261,5.79261,5.78949,5.78962,18000000.0
2008-10-22 08:46:00,5.7887,5.7902,5.78791,5.78875,14000000.0
2008-10-22 08:47:00,5.78689,5.78796,5.78315,5.78517,18000000.0
2008-10-22 08:48:00,5.78628,5.7878,5.78602,5.78702,12000000.0
2008-10-22 08:49:00,5.78779,5.78861,5.7868,5.78799,14000000.0
2008-10-22 08:50:00,5.78819,5.78843,5.78704,5.78773,16000000.0
2008-10-22 08:51:00,5.7876,5.78879,5.7866,5.78879,21000000.0
2008-10-22 08:52:00,5.78787,5.78877,5.78618,5.78804,20000000.0
2008-10-22 08:53:00,5.78827,5.78835,5.78577,5.787,7000000.0
2008-10-22 08:54:00,5.789,5.79114,5.78711,5.79019,17000000.0
2008-10-22 08:55:00,5.7916,5.79243,5.79061,5.7917,12000000.0
2008-10-22 08:56:00,5.7905,5.79066,5.78746,5.78846,17000000.0
2008-10-22 08:57:00,5.78679,5.79032,5.78679,5.79032,16000000.0
2008-10-22 08:58:00,5.79059,5.79064,5.78612,5.78663,12000000.0
2008-10-22 08:59:00,5.78622,5.78671,5.78302,5.78593,13000000.0
2008-10-22 09:00:00,5.78631,5.78738,5.78384,5.78465,17000000.0
2008-10-22 09:01:00,5.78251,5.78281,5.77792,5.77792,13000000.0
2008-10-22 09:02:00,5.77744,5.77824,5.77627,5.77688,8000000.0
2008-10-22 09:03:00,5.77498,5.77759,5.77427,5.77759,16000000.0
2008-10-22 09:04:00,5.77654,5.77661,5.77297,5.77418,8000000.0
2008-10-22 09:05:00,5.77424,5.77502,5.77302,5.77483,11000000.0
2008-10-22 09:06:00,5.7759,5.7765,5.77468,5.7765,10000000.0
2008-10-22 09:07:00,5.77469,5.77596,5.77278,5.77299,10000000.0
2008-10-22 09:08:00,5.77281,5.77401,5.77102,5.77315,19000000.0
2008-10-22 09:09:00,5.77315,5.77329,5.77005,5.77114,16000000.0
2008-10-22 09:10:00,5.77169,5.77169,5.76732,5.7704,8000000.0
2008-10-22 09:11:00,5.77039,5.77198,5.76903,5.77182,11000000.0
2008-10-22 09:12:00,5.77416,5.77575,5.77288,5.77541,16000000.0
2008-10-22 09:13:00,5.77572,5.77776,5.77402,5.77512,15000000.0
2008-10-22 09:14:00,5.77493,5.778,5.77429,5.77429,17000000.0
2008-10-22 09:15:00,5.77547,5.77767,5.77434,5.77659,12000000.0
2008-10-22 09:16:00,5.77772,5.77911,5.77721,5.77815,14000000.0
2008-10-22 09:17:00,5.77836,5.77892,5.77717,5.77817,14000000.0
2008-10-22 09:18:00,5.77814,5.77875,5.77613,5.77875,18000000.0
2008-10-22 09:19:00,5.77933,5.78113,5.77879,5.77921,14000000.0
2008-10-22 09:20:00,5.7799,5.78359,5.77958,5.7809,18000000.0
2008-10-22 09:21:00,5.78205,5.78288,5.78144,5.78189,17000000.0
2008-10-22 09:22:00,5.78329,5.78387,5.78104,5.78387,13000000.0
2008-10-22 09:23:00,5.78288,5.78327,5.78141,5.78166,12000000.0
2008-10-22 09:24:00,5.78311,5.7851,5.78183,5.78267,14000000.0
2008-10-22 09:25:00,5.78275,5.78275,5.78037,5.78106,9000000.0
2008-10-22 09:26:00,5.7834,5.78504,5.78228,5.78504,13000000.0
2008-10-22 09:27:00,5.78649,5.78916,5.78491,5.78916,13000000.0
2008-10-22 09:28:00,5.78913,5.79101,5.78744,5.78987,19000000.0
2008-10-22 09:29:00,5.79078,5.79172,5.78817,5.78975,14000000.0
2008-10-22 09:30:00,5.78835,5.78868,5.7858,5.78745,15000000.0
2008-10-22 09:31:00,5.78918,5.79129,5.78801,5.79129,11000000.0
2008-10-22 09:32:00,5.79192,5.79192,5.7893,5.7893,16000000.0
2008-10-22 09:33:00,5.79244,5.79564,5.79025,5.7939,9000000.0
2008-10-22 09:34:00,5.79694,5.80059,5.79546,5.80056,18000000.0
2008-10-22 09:35:00,5.8011,5.80346,5.79974,5.80211,14000000.0
2008-10-22 09:36:00,5.8024,5.8055,5.80186,5.80407,16000000.0
2008-10-22 09:37:00,5.80628,5.80887,5.80518,5.80833,20000000.0
2008-10-22 09:38:00,5.80864,5.80864,5.80342,5.80399,19000000.0
2008-10-22 09:39:00,5.80285,5.80398,5.80072,5.80208,16000000.0
2008-10-22 09:40:00,5.79944,5.8011,5.79705,5.79993,12000000.0
2008-10-22 09:41:00,5.79924,5.80018,5.79742,5.79796,18000000.0
2008-10-22 09:42:00,5.79731,5.79928,5.79508,5.79705,16000000.0
2008-10-22 09:43:00,5.79516,5.7977,5.79448,5.79672,15000000.0
2008-10-22 09:44:00,5.79711,5.79777,5.7947,5.79543,13000000.0
2008-10-22 09:45:00,5.79491,5.79714,5.7938,5.79572,13000000.0
2008-10-22 09:46:00,5.7967,5.79758,5.79459,5.79758,17000000.0
2008-10-22 09:47:00,5.79716,5.79873,5.79598,5.79688,13000000.0
2008-10-22 09:48:00,5.79676,5.79679,5.79377,5.79527,16000000.0
2008-10-22 09:49:00,5.7947,5.79542,5.79294,5.79411,17000000.0
2008-10-22 09:50:00,5.79432,5.79598,5.79289,5.79484,12000000.0
2008-10-22 09:51:00,5.79473,5.79635,5.79403,5.79403,16000000.0
2008-10-22 09:52:00,5.79404,5.79513,5.79302,5.79372,16000000.0
2008-10-22 09:53:00,5.79319,5.79399,5.79124,5.79243,15000000.0
2008-10-22 09:54:00,5.79064,5.79209,5.78906,5.78906,15000000.0
2008-10-22 09:55:00,5.78993,5.78993,5.78812,5.78924,15000000.0
2008-10-22 09:56:00,5.79007,5.79031,5.78875,5.79031,17000000.0
2008-10-22 09:57:00,5.78979,5.79007,5.78526,5.78526,12000000.0
2008-10-22 09:58:00,5.78619,5.78677,5.78478,5.7863,14000000.0
2008-10-22 09:59:00,5.78534,5.7862,5.78384,5.7862,10000000.0
2008-10-22 10:00:00,5.78768,5.78838,5.78545,5.78606,11000000.0
2008-10-22 10:01:00,5.78603,5.78848,5.78603,5.78843,24000000.0
2008-10-22 10:02:00,5.78744,5.79097,5.78744,5.79097,14000000.0
2008-10-22 10:03:00,5.79102,5.79431,5.79018,5.79399,16000000.0
2008-10-22 10:04:00,5.79491,5.79541,5.79215,5.79215,10000000.0
2008-10-22 10:05:00,5.79301,5.79328,5.79222,5.79316,10000000.0
2008-10-22 10:06:00,5.79269,5.79285,5.78916,5.79195,9000000.0
2008-10-22 10:07:00,5.79199,5.79261,5.78996,5.78996,11000000.0
2008-10-22 10:08:00,5.78973,5.79261,5.78909,5.79044,9000000.0
2008-10-22 10:09:00,5.78983,5.79056,5.78913,5.79056,11000000.0
2008-10-22 10:10:00,5.78923,5.79015,5.78712,5.78869,15000000.0
2008-10-22 10:11:00,5.7886,5.78943,5.78671,5.78739,16000000.0
2008-10-22 10:12:00,5.7871,5.7871,5.7859,5.78602,19000000.0
2008-10-22 10:13:00,5.78705,5.78712,5.78574,5.78691,9000000.0
2008-10-22 10:14:00,5.78727,5.7873,5.78538,5.78604,11000000.0
2008-10-22 10:15:00,5.78612,5.78658,5.78441,5.78549,8000000.0
2008-10-22 10:16:00,5.78447,5.78498,5.78236,5.78426,17000000.0
2008-10-22 10:17:00,5.78362,5.78397,5.78065,5.78267,16000000.0
2008-10-22 10:18:00,5.78308,5.78437,5.78115,5.78152,16000000.0
2008-10-22 10:19:00,5.78365,5.78555,5.78195,5.78464,17000000.0
2008-10-22 10:20:00,5.78517,5.78561,5.78195,5.78195,16000000.0
2008-10-22 10:21:00,5.78309,5.78573,5.78263,5.78567,7000000.0
2008-10-22 10:22:00,5.78467,5.78487,5.78356,5.78402,10000000.0
2008-10-22 10:23:00,5.78328,5.78328,5.78124,5.78253,14000000.0
2008-10-22 10:24:00,5.78085,5.78233,5.77944,5.77999,13000000.0
2008-10-22 10:25:00,5.77916,5.77988,5.77789,5.77878,12000000.0
2008-10-22 10:26:00,5.7769,5.77829,5.77582,5.77829,11000000.0
2008-10-22 10:27:00,5.77892,5.78008,5.77758,5.78005,13000000.0
2008-10-22 10:28:00,5.77891,5.78148,5.77891,5.78072,13000000.0
2008-10-22 10:29:00,5.7811,5.78115,5.77952,5.77957,11000000.0
2008-10-22 10:30:00,5.78051,5.781,5.77869,5.78002,9000000.0
2008-10-22 10:31:00,5.77978,5.78186,5.77975,5.78186,16000000.0
2008-10-22 10:32:00,5.7807,5.78191,5.78039,5.78154,9000000.0
2008-10-22 10:33:00,5.78147,5.78155,5.77809,5.77824,12000000.0
2008-10-22 10:34:00,5.77759,5.77759,5.7722,5.77363,11000000.0
2008-10-22 10:35:00,5.7723,5.77379,5.77012,5.77267,17000000.0
2008-10-22 10:36:00,5.77459,5.77536,5.77305,5.77481,10000000.0
2008-10-22 10:37:00,5.77477,5.77502,5.77289,5.77468,15000000.0
2008-10-22 10:38:00,5.77325,5.77421,5.77147,5.77318,17000000.0
2008-10-22 10:39:00,5.7722,5.7726,5.76945,5.76945,13000000.0
2008-10-22 10:40:00,5.76913,5.77026,5.76768,5.76851,10000000.0
2008-10-22 10:41:00,5.7688,5.76929,5.76583,5.76833,15000000.0
2008-10-22 10:42:00,5.76658,5.76729,5.76396,5.76548,12000000.0
2008-10-22 10:43:00,5.76521,5.76604,5.76424,5.76539,13000000.0
2008-10-22 10:44:00,5.7658,5.76604,5.7627,5.76408,12000000.0
2008-10-22 10:45:00,5.76475,5.7652,5.76297,5.76299,13000000.0
2008-10-22 10:46:00,5.76407,5.7651,5.76226,5.76226,13000000.0
2008-10-22 10:47:00,5.76347,5.76349,5.76076,5.76127,7000000.0
2008-10-22 10:48:00,5.76388,5.76402,5.76191,5.76341,12000000.0
2008-10-22 10:49:00,5.76407,5.76413,5.76119,5.76352,10000000.0
2008-10-22 10:50:00,5.76413,5.7674,5.76413,5.76641,14000000.0
2008-10-22 10:51:00,5.76591,5.76687,5.76543,5.76641,11000000.0
2008-10-22 10:52:00,5.76579,5.76595,5.7646,5.76513,20000000.0
2008-10-22 10:53:00,5.76517,5.76626,5.76504,5.76616,9000000.0
2008-10-22 10:54:00,5.76585,5.76639,5.7639,5.7647,18000000.0
2008-10-22 10:55:00,5.76528,5.76599,5.76437,5.76451,10000000.0
2008-10-22 10:56:00,5.76411,5.76634,5.76405,5.76634,11000000.0
2008-10-22 10:57:00,5.76759,5.76852,5.76571,5.76785,8000000.0
2008-10-22 10:58:00,5.76868,5.77362,5.76842,5.7714,10000000.0
2008-10-22 10:59:00,5.77565,5.77632,5.77272,5.77495,10000000.0
2008-10-22 11:00:00,5.77526,5.77526,5.77286,5.77361,15000000.0
2008-10-22 11:01:00,5.7737,5.77429,5.77185,5.77298,12000000.0
2008-10-22 11:02:00,5.7736,5.77376,5.77232,5.77282,8000000.0
2008-10-22 11:03:00,5.7727,5.77387,5.7727,5.77282,11000000.0
2008-10-22 11:04:00,5.77316,5.77467,5.77115,5.77229,15000000.0
2008-10-22 11:05:00,5.7721,5.77569,5.7721,5.77569,17000000.0
2008-10-22 11:06:00,5.7743,5.77498,5.77234,5.77286,12000000.0
2008-10-22 11:07:00,5.7726,5.77338,5.77164,5.77307,11000000.0
2008-10-22 11:08:00,5.7717,5.77185,5.76797,5.76967,22000000.0
2008-10-22 11:09:00,5.76785,5.76909,5.76687,5.76705,9000000.0
2008-10-22 11:10:00,5.76509,5.76662,5.76136,5.76159,16000000.0
2008-10-22 11:11:00,5.7629,5.76358,5.76081,5.76263,7000000.0
2008-10-22 11:12:00,5.7598,5.76335,5.7598,5.76257,15000000.0
2008-10-22 11:13:00,5.76365,5.76365,5.76239,5.76258,11000000.0
2008-10-22 11:14:00,5.76253,5.76302,5.76094,5.76173,18000000.0
2008-10-22 11:15:00,5.76165,5.76368,5.76128,5.76327,11000000.0
2008-10-22 11:16:00,5.76382,5.76415,5.76277,5.7641,13000000.0
2008-10-22 11:17:00,5.76476,5.76606,5.76356,5.76491,13000000.0
2008-10-22 11:18:00,5.76653,5.76653,5.76244,5.76244,9000000.0
2008-10-22 11:19:00,5.76254,5.76441,5.76201,5.76267,17000000.0
2008-10-22 11:20:00,5.76091,5.76279,5.7609,5.76244,14000000.0
2008-10-22 11:21:00,5.76264,5.76396,5.76181,5.76396,14000000.0
2008-10-22 11:22:00,5.76364,5.76392,5.75947,5.76045,22000000.0
2008-10-22 11:23:00,5.75896,5.76042,5.75866,5.76042,8000000.0
2008-10-22 11:24:00,5.76055,5.76192,5.75933,5.75991,18000000.0
2008-10-22 11:25:00,5.76208,5.76236,5.76056,5.76159,9000000.0
2008-10-22 11:26:00,5.76255,5.76443,5.76107,5.76443,15000000.0
2008-10-22 11:27:00,5.76299,5.7668,5.76299,5.76626,10000000.0
2008-10-22 11:28:00,5.76473,5.76697,5.76369,5.76537,13000000.0
2008-10-22 11:29:00,5.76541,5.76672,5.76435,5.76531,17000000.0
2008-10-22 11:30:00,5.76547,5.76553,5.76417,5.76535,13000000.0
2008-10-22 11:31:00,5.76509,5.76781,5.76433,5.76522,12000000.0
2008-10-22 11:32:00,5.76647,5.76647,5.76286,5.76378,20000000.0
2008-10-22 11:33:00,5.76391,5.76586,5.76278,5.76525,16000000.0
2008-10-22 11:34:00,5.76402,5.76522,5.76354,5.76522,13000000.0
2008-10-22 11:35:00,5.76409,5.76602,5.76379,5.76505,14000000.0
2008-10-22 11:36:00,5.76574,5.7659,5.76451,5.76589,11000000.0
2008-10-22 11:37:00,5.76625,5.76625,5.76473,5.76482,16000000.0
2008-10-22 11:38:00,5.76522,5.76865,5.76522,5.76803,8000000.0
2008-10-22 11:39:00,5.76832,5.76832,5.76653,5.76791,11000000.0
2008-10-22 11:40:00,5.76809,5.76902,5.76684,5.76775,12000000.0
2008-10-22 11:41:00,5.76707,5.76707,5.76471,5.76538,10000000.0
2008-10-22 11:42:00,5.76482,5.76557,5.76336,5.76557,10000000.0
2008-10-22 11:43:00,5.76576,5.76675,5.76459,5.7658,17000000.0
2008-10-22 11:44:00,5.76557,5.76871,5.7654,5.76733,15000000.0
2008-10-22 11:45:00,5.76874,5.76888,5.76726,5.76888,16000000.0
2008-10-22 11:46:00,5.76749,5.76896,5.76717,5.76871,7000000.0
2008-10-22 11:47:00,5.76827,5.76827,5.76559,5.76698,16000000.0
2008-10-22 11:48:00,5.7649,5.76593,5.76104,5.76167,13000000.0
2008-10-22 11:49:00,5.76116,5.76303,5.76067,5.76212,10000000.0
2008-10-22 11:50:00,5.76182,5.76239,5.76085,5.76197,12000000.0
2008-10-22 11:51:00,5.76068,5.76422,5.76068,5.76422,14000000.0
2008-10-22 11:52:00,5.76295,5.76553,5.76182,5.76432,18000000.0
2008-10-22 11:53:00,5.76427,5.765,5.7633,5.76431,16000000.0
2008-10-22 11:54:00,5.76506,5.76544,5.76409,5.76508,8000000.0
2008-10-22 11:55:00,5.76448,5.76552,5.76419,5.765,8000000.0
2008-10-22 11:56:00,5.76424,5.76635,5.76422,5.76635,8000000.0
2008-10-22 11:57:00,5.76581,5.76588,5.76419,5.76419,11000000.0
2008-10-22 11:58:00,5.7646,5.76557,5.76327,5.76557,14000000.0
2008-10-22 11:59:00,5.76431,5.76457,5.7623,5.7623,11000000.0
2008-10-22 12:00:00,5.76262,5.76337,5.76093,5.76226,15000000.0
2008-10-22 12:01:00,5.76306,5.76311,5.76093,5.76298,13000000.0
2008-10-22 12:02:00,5.76276,5.76319,5.76119,5.76119,15000000.0
2008-10-22 12:03:00,5.76263,5.76299,5.76051,5.76153,11000000.0
2008-10-22 12:04:00,5.76123,5.76123,5.75659,5.75705,9000000.0
2008-10-22 12:05:00,5.7548,5.75544,5.75312,5.75312,9000000.0
2008-10-22 12:06:00,5.75562,5.75677,5.75339,5.75414,15000000.0
2008-10-22 12:07:00,5.75453,5.75677,5.75453,5.75648,11000000.0
2008-10-22 12:08:00,5.75806,5.75861,5.75638,5.75799,8000000.0
2008-10-22 12:09:00,5.75792,5.75792,5.75518,5.75745,18000000.0
2008-10-22 12:10:00,5.75715,5.75818,5.75583,5.75807,14000000.0
2008-10-22 12:11:00,5.75821,5.75882,5.75744,5.75882,9000000.0
2008-10-22 12:12:00,5.75949,5.75986,5.75541,5.75665,18000000.0
2008-10-22 12:13:00,5.75688,5.75843,5.75564,5.75794,12000000.0
2008-10-22 12:14:00,5.75708,5.75735,5.75586,5.75734,10000000.0
2008-10-22 12:15:00,5.7573,5.76204,5.75658,5.76204,8000000.0
2008-10-22 12:16:00,5.76299,5.76482,5.76123,5.76482,14000000.0
2008-10-22 12:17:00,5.76467,5.76492,5.76248,5.76415,13000000.0
2008-10-22 12:18:00,5.76322,5.76322,5.76082,5.76185,10000000.0
2008-10-22 12:19:00,5.76187,5.76392,5.76181,5.76383,11000000.0
2008-10-22 12:20:00,5.76392,5.76491,5.76333,5.76458,8000000.0
2008-10-22 12:21:00,5.76516,5.7652,5.76383,5.76383,20000000.0
2008-10-22 12:22:00,5.76484,5.7662,5.76365,5.76617,14000000.0
2008-10-22 12:23:00,5.76408,5.76483,5.76299,5.76299,11000000.0
2008-10-22 12:24:00,5.7644,5.7644,5.76213,5.76281,17000000.0
2008-10-22 12:25:00,5.76442,5.76526,5.76266,5.76526,12000000.0
2008-10-22 12:26:00,5.76307,5.76493,5.76258,5.76487,7000000.0
2008-10-22 12:27:00,5.76469,5.76488,5.76315,5.76322,7000000.0
2008-10-22 12:28:00,5.76619,5.76945,5.7651,5.76691,19000000.0
2008-10-22 12:29:00,5.76817,5.7717,5.76691,5.7717,12000000.0
2008-10-22 12:30:00,5.77288,5.77523,5.77194,5.77387,10000000.0
2008-10-22 12:31:00,5.77487,5.77867,5.77437,5.77751,12000000.0
2008-10-22 12:32:00,5.77897,5.7793,5.77643,5.77875,12000000.0
2008-10-22 12:33:00,5.77995,5.78194,5.77833,5.78011,15000000.0
2008-10-22 12:34:00,5.78274,5.78677,5.7812,5.78677,12000000.0
2008-10-22 12:35:00,5.7869,5.78754,5.78443,5.78627,12000000.0
2008-10-22 12:36:00,5.7872,5.78994,5.78581,5.78994,15000000.0
2008-10-22 12:37:00,5.79171,5.79248,5.78793,5.78994,8000000.0
2008-10-22 12:38:00,5.79287,5.79536,5.79161,5.79501,15000000.0
2008-10-22 12:39:00,5.79576,5.79583,5.79153,5.79223,14000000.0
2008-10-22 12:40:00,5.79169,5.79332,5.78992,5.79028,18000000.0
2008-10-22 12:41:00,5.79018,5.79071,5.78784,5.78784,11000000.0
2008-10-22 12:42:00,5.78823,5.78918,5.78693,5.78713,17000000.0
2008-10-22 12:43:00,5.78705,5.78759,5.78561,5.78694,11000000.0
2008-10-22 12:44:00,5.78732,5.78811,5.78606,5.78804,13000000.0
2008-10-22 12:45:00,5.78868,5.78891,5.78673,5.78802,10000000.0
2008-10-22 12:46:00,5.7891,5.78918,5.78741,5.78794,20000000.0
2008-10-22 12:47:00,5.78944,5.79061,5.78749,5.79061,10000000.0
2008-10-22 12:48:00,5.79076,5.79551,5.79076,5.79551,10000000.0
2008-10-22 12:49:00,5.79419,5.79746,5.79419,5.79746,15000000.0
2008-10-22 12:50:00,5.79802,5.80029,5.7971,5.79828,14000000.0
2008-10-22 12:51:00,5.7974,5.79878,5.79616,5.79711,14000000.0
2008-10-22 12:52:00,5.79634,5.79668,5.79529,5.79668,9000000.0
2008-10-22 12:53:00,5.79701,5.79701,5.79534,5.79581,9000000.0
2008-10-22 12:54:00,5.7952,5.7952,5.79232,5.79336,20000000.0
2008-10-22 12:55:00,5.79208,5.7931,5.79202,5.79272,12000000.0
2008-10-22 12:56:00,5.79274,5.79463,5.79238,5.79447,7000000.0
2008-10-22 12:57:00,5.79478,5.79566,5.79301,5.79566,13000000.0
2008-10-22 12:58:00,5.79574,5.79615,5.79424,5.7944,16000000.0
2008-10-22 12:59:00,5.79451,5.79451,5.79232,5.7935,14000000.0
2008-10-22 13:00:00,5.79306,5.79314,5.78959,5.79064,12000000.0
2008-10-22 13:01:00,5.78936,5.78997,5.78611,5.78611,17000000.0
2008-10-22 13:02:00,5.78617,5.78726,5.78519,5.78726,10000000.0
2008-10-22 13:03:00,5.78793,5.7904,5.78632,5.78884,22000000.0
2008-10-22 13:04:00,5.79032,5.79194,5.78917,5.79194,20000000.0
2008-10-22 13:05:00,5.79219,5.79375,5.79106,5.7922,14000000.0
2008-10-22 13:06:00,5.79257,5.79257,5.79034,5.79081,17000000.0
2008-10-22 13:07:00,5.78955,5.79104,5.78868,5.78958,22000000.0
2008-10-22 13:08:00,5.7909,5.79098,5.78908,5.79098,12000000.0
2008-10-22 13:09:00,5.79065,5.79469,5.79065,5.79154,12000000.0
2008-10-22 13:10:00,5.79198,5.79324,5.7895,5.7903,20000000.0
2008-10-22 13:11:00,5.79044,5.79116,5.78917,5.79109,12000000.0
2008-10-22 13:12:00,5.79061,5.79147,5.78954,5.79147,16000000.0
2008-10-22 13:13:00,5.79188,5.79624,5.79184,5.79604,14000000.0
2008-10-22 13:14:00,5.79693,5.79796,5.79511,5.79796,17000000.0
2008-10-22 13:15:00,5.79793,5.80177,5.7974,5.8017,7000000.0
2008-10-22 13:16:00,5.79986,5.79989,5.79606,5.79606,9000000.0
2008-10-22 13:17:00,5.79757,5.79757,5.79474,5.79735,15000000.0
2008-10-22 13:18:00,5.79728,5.79728,5.79573,5.79715,17000000.0
2008-10-22 13:19:00,5.7966,5.79821,5.79537,5.79652,15000000.0
2008-10-22 13:20:00,5.79634,5.79736,5.79551,5.7965,12000000.0
2008-10-22 13:21:00,5.79572,5.79684,5.79465,5.79523,24000000.0
2008-10-22 13:22:00,5.79562,5.79592,5.79394,5.79583,12000000.0
2008-10-22 13:23:00,5.79673,5.79742,5.7946,5.79595,12000000.0
2008-10-22 13:24:00,5.79554,5.79701,5.79408,5.79611,18000000.0
2008-10-22 13:25:00,5.79495,5.79495,5.78983,5.78983,12000000.0
2008-10-22 13:26:00,5.78898,5.79142,5.78721,5.78834,12000000.0
2008-10-22 13:27:00,5.79,5.79053,5.78756,5.79032,9000000.0
2008-10-22 13:28:00,5.7916,5.79351,5.7907,5.79235,15000000.0
2008-10-22 13:29:00,5.79201,5.79258,5.78928,5.79056,14000000.0
2008-10-22 13:30:00,5.78762,5.78902,5.78705,5.7888,11000000.0
2008-10-22 13:31:00,5.78685,5.78857,5.78673,5.78684,11000000.0
2008-10-22 13:32:00,5.78689,5.79367,5.7868,5.79367,8000000.0
2008-10-22 13:33:00,5.79378,5.79378,5.79088,5.79114,14000000.0
2008-10-22 13:34:00,5.7919,5.79822,5.7919,5.79822,11000000.0
2008-10-22 13:35:00,5.79977,5.80153,5.79761,5.79761,16000000.0
2008-10-22 13:36:00,5.79623,5.79792,5.79557,5.79677,8000000.0
2008-10-22 13:37:00,5.7966,5.79742,5.79425,5.79425,17000000.0
2008-10-22 13:38:00,5.79391,5.79527,5.79025,5.79208,14000000.0
2008-10-22 13:39:00,5.79116,5.79202,5.79071,5.79198,10000000.0
2008-10-22 13:40:00,5.79128,5.79128,5.78673,5.78871,8000000.0
2008-10-22 13:41:00,5.78929,5.78952,5.78674,5.78674,11000000.0
2008-10-22 13:42:00,5.78729,5.7875,5.78547,5.7873,14000000.0
2008-10-22 13:43:00,5.78554,5.7861,5.78422,5.7847,11000000.0
2008-10-22 13:44:00,5.7843,5.78508,5.78361,5.78417,11000000.0
2008-10-22 13:45:00,5.7836,5.78649,5.78214,5.78649,14000000.0
2008-10-22 13:46:00,5.7865,5.78946,5.78609,5.78946,11000000.0
2008-10-22 13:47:00,5.7903,5.79199,5.78953,5.79153,13000000.0
2008-10-22 13:48:00,5.79232,5.79301,5.79104,5.79187,14000000.0
2008-10-22 13:49:00,5.79136,5.79273,5.79022,5.79126,12000000.0
2008-10-22 13:50:00,5.7912,5.7912,5.78834,5.79004,16000000.0
2008-10-22 13:51:00,5.79057,5.79258,5.7895,5.79108,14000000.0
2008-10-22 13:52:00,5.78879,5.79145,5.78838,5.79018,10000000.0
2008-10-22 13:53:00,5.78805,5.79222,5.78805,5.79062,10000000.0
2008-10-22 13:54:00,5.7911,5.79151,5.78896,5.79053,8000000.0
2008-10-22 13:55:00,5.79079,5.7911,5.78898,5.78971,13000000.0
2008-10-22 13:56:00,5.78941,5.79066,5.78857,5.79028,17000000.0
2008-10-22 13:57:00,5.7901,5.79278,5.78903,5.79139,13000000.0
2008-10-22 13:58:00,5.79075,5.79101,5.78961,5.79101,7000000.0
2008-10-22 13:59:00,5.7915,5.79184,5.7903,5.79163,9000000.0
2008-10-22 14:00:00,5.79102,5.7953,5.79095,5.7953,7000000.0
2008-10-22 14:01:00,5.79629,5.7965,5.79275,5.7965,11000000.0
2008-10-22 14:02:00,5.79686,5.79778,5.79472,5.79594,19000000.0
2008-10-22 14:03:00,5.79724,5.80143,5.79702,5.79843,13000000.0
2008-10-22 14:04:00,5.79858,5.8003,5.79661,5.79662,22000000.0
2008-10-22 14:05:00,5.7976,5.79968,5.79576,5.79713,17000000.0
2008-10-22 14:06:00,5.79812,5.79812,5.79557,5.79557,11000000.0
2008-10-22 14:07:00,5.79695,5.79729,5.7957,5.7957,9000000.0
2008-10-22 14:08:00,5.79757,5.79774,5.79608,5.7968,11000000.0
2008-10-22 14:09:00,5.79755,5.79978,5.79642,5.79978,12000000.0
2008-10-22 14:10:00,5.80125,5.80523,5.80087,5.80471,13000000.0
2008-10-22 14:11:00,5.80364,5.80394,5.80019,5.80037,14000000.0
2008-10-22 14:12:00,5.80068,5.80074,5.79827,5.79991,11000000.0
2008-10-22 14:13:00,5.79877,5.79892,5.79719,5.79719,11000000.0
2008-10-22 14:14:00,5.79809,5.79809,5.79621,5.79738,7000000.0
2008-10-22 14:15:00,5.79769,5.79795,5.79528,5.79573,14000000.0
2008-10-22 14:16:00,5.79602,5.79791,5.79602,5.79786,13000000.0
2008-10-22 14:17:00,5.79709,5.79709,5.79361,5.79603,22000000.0
2008-10-22 14:18:00,5.79635,5.79839,5.79561,5.79839,15000000.0
2008-10-22 14:19:00,5.79916,5.8015,5.79764,5.80068,12000000.0
2008-10-22 14:20:00,5.80018,5.80087,5.7994,5.79968,7000000.0
2008-10-22 14:21:00,5.80011,5.80011,5.79608,5.7974,13000000.0
2008-10-22 14:22:00,5.79741,5.79853,5.79698,5.79853,8000000.0
2008-10-22 14:23:00,5.79683,5.79725,5.79335,5.79335,11000000.0
2008-10-22 14:24:00,5.79069,5.79069,5.78463,5.78479,13000000.0
2008-10-22 14:25:00,5.78073,5.78166,5.77283,5.77301,15000000.0
2008-10-22 14:26:00,5.77172,5.77794,5.77157,5.77794,8000000.0
2008-10-22 14:27:00,5.7773,5.77737,5.77471,5.77634,10000000.0
2008-10-22 14:28:00,5.7738,5.7738,5.77075,5.77317,11000000.0
2008-10-22 14:29:00,5.77399,5.77516,5.77101,5.77101,21000000.0
2008-10-22 14:30:00,5.77241,5.77318,5.77011,5.77166,11000000.0
2008-10-22 14:31:00,5.77293,5.77575,5.77184,5.77469,17000000.0
2008-10-22 14:32:00,5.7791,5.78467,5.77751,5.78398,15000000.0
2008-10-22 14:33:00,5.78453,5.78453,5.77836,5.77854,8000000.0
2008-10-22 14:34:00,5.77835,5.77835,5.77424,5.77603,9000000.0
2008-10-22 14:35:00,5.7784,5.77906,5.77623,5.77745,11000000.0
2008-10-22 14:36:00,5.77696,5.78166,5.77542,5.77982,15000000.0
2008-10-22 14:37:00,5.78011,5.78106,5.77948,5.78051,8000000.0
2008-10-22 14:38:00,5.78242,5.7849,5.78177,5.7845,10000000.0
2008-10-22 14:39:00,5.78462,5.78621,5.78178,5.78415,19000000.0
2008-10-22 14:40:00,5.78343,5.78711,5.7831,5.78711,15000000.0
2008-10-22 14:41:00,5.78822,5.7897,5.78648,5.78778,15000000.0
2008-10-22 14:42:00,5.78726,5.79097,5.78723,5.79097,17000000.0
2008-10-22 14:43:00,5.79047,5.79047,5.78531,5.78645,15000000.0
2008-10-22 14:44:00,5.78602,5.78705,5.78392,5.78539,15000000.0
2008-10-22 14:45:00,5.78509,5.78647,5.7833,5.78647,9000000.0
2008-10-22 14:46:00,5.78683,5.78688,5.78545,5.7866,11000000.0
2008-10-22 14:47:00,5.78756,5.79021,5.78634,5.78979,12000000.0
2008-10-22 14:48:00,5.7901,5.79042,5.78824,5.78838,12000000.0
2008-10-22 14:49:00,5.78872,5.78911,5.78269,5.78478,12000000.0
2008-10-22 14:50:00,5.78502,5.7897,5.78494,5.78954,15000000.0
2008-10-22 14:51:00,5.79002,5.79133,5.78937,5.79039,10000000.0
2008-10-22 14:52:00,5.79148,5.79187,5.78941,5.79053,13000000.0
2008-10-22 14:53:00,5.79006,5.7909,5.78859,5.78859,13000000.0
2008-10-22 14:54:00,5.78969,5.79029,5.78753,5.78844,9000000.0
2008-10-22 14:55:00,5.78842,5.78987,5.78723,5.78723,16000000.0
2008-10-22 14:56:00,5.78696,5.78775,5.78327,5.78582,15000000.0
2008-10-22 14:57:00,5.7849,5.78738,5.78367,5.78738,15000000.0
2008-10-22 14:58:00,5.78744,5.78803,5.78628,5.78628,11000000.0
2008-10-22 14:59:00,5.78729,5.7902,5.78654,5.78889,14000000.0
2008-10-22 15:00:00,5.78649,5.7877,5.78563,5.7872,18000000.0
2008-10-22 15:01:00,5.78698,5.78851,5.78565,5.78796,12000000.0
2008-10-22 15:02:00,5.78728,5.79072,5.78728,5.79072,7000000.0
2008-10-22 15:03:00,5.79147,5.79284,5.79006,5.79136,18000000.0
2008-10-22 15:04:00,5.79233,5.79305,5.79101,5.79246,21000000.0
2008-10-22 15:05:00,5.79312,5.79312,5.79015,5.79209,13000000.0
2008-10-22 15:06:00,5.79178,5.79178,5.78906,5.79005,14000000.0
2008-10-22 15:07:00,5.78938,5.78938,5.78687,5.78687,22000000.0
2008-10-22 15:08:00,5.78771,5.78879,5.7869,5.7883,10000000.0
2008-10-22 15:09:00,5.78847,5.78847,5.78543,5.78608,9000000.0
2008-10-22 15:10:00,5.78419,5.78566,5.78411,5.78412,14000000.0
2008-10-22 15:11:00,5.78294,5.78294,5.78105,5.78291,12000000.0
2008-10-22 15:12:00,5.7819,5.78326,5.78122,5.78278,13000000.0
2008-10-22 15:13:00,5.7815,5.78488,5.7815,5.78369,12000000.0
2008-10-22 15:14:00,5.7832,5.78538,5.78302,5.78538,10000000.0
2008-10-22 15:15:00,5.78443,5.78568,5.78165,5.78322,16000000.0
2008-10-22 15:16:00,5.78333,5.78384,5.78195,5.78212,15000000.0
2008-10-22 15:17:00,5.78179,5.78273,5.78115,5.78115,14000000.0
2008-10-22 15:18:00,5.78347,5.78427,5.78177,5.78427,12000000.0
2008-10-22 15:19:00,5.78455,5.78505,5.78355,5.78426,11000000.0
2008-10-22 15:20:00,5.78411,5.78452,5.78271,5.78452,14000000.0
2008-10-22 15:21:00,5.7835,5.7835,5.78097,5.78212,14000000.0
2008-10-22 15:22:00,5.78264,5.78294,5.77899,5.77983,10000000.0
2008-10-22 15:23:00,5.77738,5.77785,5.77447,5.77493,11000000.0
2008-10-22 15:24:00,5.77485,5.77683,5.7743,5.77644,10000000.0
2008-10-22 15:25:00,5.77617,5.77815,5.77533,5.77613,16000000.0
2008-10-22 15:26:00,5.77845,5.77919,5.77679,5.77736,15000000.0
2008-10-22 15:27:00,5.77705,5.77872,5.77664,5.77747,10000000.0
2008-10-22 15:28:00,5.77971,5.7804,5.77875,5.78033,11000000.0
2008-10-22 15:29:00,5.77939,5.78094,5.7783,5.77876,19000000.0
2008-10-22 15:30:00,5.77723,5.78026,5.77723,5.77861,10000000.0
2008-10-22 15:31:00,5.77838,5.78086,5.77752,5.78086,14000000.0
2008-10-22 15:32:00,5.78177,5.78236,5.77993,5.78092,12000000.0
2008-10-22 15:33:00,5.78068,5.78068,5.77808,5.77857,20000000.0
2008-10-22 15:34:00,5.77998,5.78109,5.7796,5.78007,12000000.0
2008-10-22 15:35:00,5.77882,5.78051,5.77544,5.77692,12000000.0
2008-10-22 15:36:00,5.77556,5.7783,5.77492,5.7783,10000000.0
2008-10-22 15:37:00,5.7779,5.78026,5.77743,5.78026,10000000.0
2008-10-22 15:38:00,5.78054,5.78094,5.77868,5.77883,13000000.0
2008-10-22 15:39:00,5.77902,5.78054,5.77773,5.77853,7000000.0
2008-10-22 15:40:00,5.77925,5.77955,5.77563,5.77563,10000000.0
2008-10-22 15:41:00,5.77522,5.77533,5.77345,5.77449,9000000.0
2008-10-22 15:42:00,5.77391,5.77605,5.77279,5.77525,13000000.0
2008-10-22 15:43:00,5.7752,5.77571,5.77278,5.77424,16000000.0
2008-10-22 15:44:00,5.77182,5.77706,5.77182,5.77706,14000000.0
2008-10-22 15:45:00,5.77611,5.77804,5.77532,5.7776,15000000.0
2008-10-22 15:46:00,5.77849,5.78035,5.77729,5.77989,13000000.0
2008-10-22 15:47:00,5.77947,5.78042,5.77855,5.77955,9000000.0
2008-10-22 15:48:00,5.78061,5.78234,5.77934,5.78215,21000000.0
2008-10-22 15:49:00,5.78244,5.78288,5.78102,5.78136,23000000.0
2008-10-22 15:50:00,5.78359,5.78606,5.78239,5.78606,12000000.0
2008-10-22 15:51:00,5.78701,5.7906,5.78518,5.7906,19000000.0
2008-10-22 15:52:00,5.79056,5.79426,5.79056,5.79419,15000000.0
2008-10-22 15:53:00,5.79572,5.79725,5.79163,5.79349,14000000.0
2008-10-22 15:54:00,5.79416,5.79471,5.79194,5.7936,15000000.0
2008-10-22 15:55:00,5.79335,5.79466,5.7913,5.7935,12000000.0
2008-10-22 15:56:00,5.79223,5.7935,5.79178,5.79271,18000000.0
2008-10-22 15:57:00,5.79259,5.79526,5.78998,5.79526,10000000.0
2008-10-22 15:58:00,5.79503,5.79683,5.79373,5.79467,22000000.0
2008-10-22 15:59:00,5.79571,5.79897,5.79524,5.79897,12000000.0
2008-10-22 16:00:00,5.79867,5.80181,5.79326,5.80128,12000000.0
2008-10-22 16:01:00,5.8016,5.8016,5.79429,5.80001,12000000.0
2008-10-22 16:02:00,5.80128,5.80866,5.79907,5.80866,13000000.0
2008-10-22 16:03:00,5.81104,5.81485,5.80909,5.81216,13000000.0
2008-10-22 16:04:00,5.81132,5.8161,5.81072,5.8161,11000000.0
2008-10-22 16:05:00,5.81469,5.81751,5.814,5.81563,9000000.0
2008-10-22 16:06:00,5.81542,5.81707,5.81397,5.81704,14000000.0
2008-10-22 16:07:00,5.81511,5.8155,5.81147,5.81283,15000000.0
2008-10-22 16:08:00,5.80973,5.81246,5.80917,5.80917,15000000.0
2008-10-22 16:09:00,5.81085,5.8118,5.80972,5.81177,17000000.0
2008-10-22 16:10:00,5.81157,5.81212,5.80883,5.81011,14000000.0
2008-10-22 16:11:00,5.81009,5.81009,5.80659,5.80927,9000000.0
2008-10-22 16:12:00,5.80758,5.80786,5.80379,5.80379,15000000.0
2008-10-22 16:13:00,5.80385,5.80639,5.80141,5.80141,14000000.0
2008-10-22 16:14:00,5.8017,5.80259,5.80007,5.80192,12000000.0
2008-10-22 16:15:00,5.80118,5.80191,5.79951,5.7998,14000000.0
2008-10-22 16:16:00,5.80161,5.80161,5.79648,5.7974,13000000.0
2008-10-22 16:17:00,5.79535,5.7989,5.79453,5.79639,18000000.0
2008-10-22 16:18:00,5.79572,5.79742,5.79411,5.79411,13000000.0
2008-10-22 16:19:00,5.79531,5.79556,5.79254,5.79254,8000000.0
2008-10-22 16:20:00,5.79099,5.79099,5.78508,5.78741,13000000.0
2008-10-22 16:21:00,5.78871,5.79145,5.78756,5.79032,12000000.0
2008-10-22 16:22:00,5.79251,5.79459,5.79208,5.79459,11000000.0
2008-10-22 16:23:00,5.79388,5.79388,5.79071,5.79142,14000000.0
2008-10-22 16:24:00,5.79082,5.79283,5.78908,5.79222,15000000.0
2008-10-22 16:25:00,5.79503,5.79724,5.79416,5.79498,11000000.0
2008-10-22 16:26:00,5.79597,5.79662,5.79428,5.79662,8000000.0
2008-10-22 16:27:00,5.79782,5.79842,5.79698,5.79782,10000000.0
2008-10-22 16:28:00,5.79651,5.79825,5.79493,5.79586,15000000.0
2008-10-22 16:29:00,5.79527,5.79542,5.79345,5.79404,7000000.0
2008-10-22 16:30:00,5.79462,5.79469,5.7922,5.7922,16000000.0
2008-10-22 16:31:00,5.79101,5.79157,5.78909,5.79058,14000000.0
2008-10-22 16:32:00,5.78962,5.79308,5.78881,5.79308,7000000.0
2008-10-22 16:33:00,5.78775,5.78976,5.78539,5.78539,8000000.0
2008-10-22 16:34:00,5.78403,5.78494,5.7832,5.78494,8000000.0
2008-10-22 16:35:00,5.78564,5.78899,5.78546,5.78577,9000000.0
2008-10-22 16:36:00,5.78491,5.78653,5.78185,5.78324,13000000.0
2008-10-22 16:37:00,5.78412,5.78747,5.78379,5.78463,18000000.0
2008-10-22 16:38:00,5.7857,5.78769,5.7844,5.78662,18000000.0
2008-10-22 16:39:00,5.78535,5.78565,5.78327,5.78522,20000000.0
2008-10-22 16:40:00,5.78366,5.78382,5.78101,5.78202,13000000.0
2008-10-22 16:41:00,5.78174,5.78239,5.77857,5.78029,20000000.0
2008-10-22 16:42:00,5.78,5.78131,5.77774,5.77857,18000000.0
2008-10-22 16:43:00,5.77979,5.78241,5.77873,5.77964,15000000.0
2008-10-22 16:44:00,5.77912,5.78133,5.77844,5.78133,20000000.0
2008-10-22 16:45:00,5.78153,5.78261,5.78032,5.7805,13000000.0
2008-10-22 16:46:00,5.78176,5.78259,5.77986,5.78171,15000000.0
2008-10-22 16:47:00,5.78082,5.78199,5.77804,5.77804,8000000.0
2008-10-22 16:48:00,5.77723,5.77788,5.77332,5.77638,11000000.0
2008-10-22 16:49:00,5.77665,5.77916,5.77549,5.77693,12000000.0
2008-10-22 16:50:00,5.77633,5.77633,5.77256,5.77283,15000000.0
2008-10-22 16:51:00,5.7728,5.77381,5.77166,5.77327,18000000.0
2008-10-22 16:52:00,5.77272,5.77499,5.77187,5.7747,14000000.0
2008-10-22 16:53:00,5.77354,5.77354,5.7707,5.7707,8000000.0
2008-10-22 16:54:00,5.77051,5.77361,5.77032,5.77242,11000000.0
2008-10-22 16:55:00,5.77355,5.77584,5.77156,5.77345,12000000.0
2008-10-22 16:56:00,5.77262,5.77414,5.77186,5.77268,10000000.0
2008-10-22 16:57:00,5.77157,5.77457,5.77084,5.77457,8000000.0
2008-10-22 16:58:00,5.77412,5.77491,5.77268,5.77286,9000000.0
2008-10-22 16:59:00,5.77113,5.77285,5.76882,5.7699,13000000.0
2008-10-22 17:00:00,5.76961,5.76961,5.76448,5.76585,11000000.0
2008-10-22 17:01:00,5.76525,5.76746,5.76466,5.76466,12000000.0
2008-10-22 17:02:00,5.76744,5.76851,5.76584,5.76771,10000000.0
2008-10-22 17:03:00,5.76968,5.77014,5.76837,5.77014,16000000.0
2008-10-22 17:04:00,5.77007,5.77125,5.76952,5.77095,13000000.0
2008-10-22 17:05:00,5.77199,5.77453,5.77067,5.77453,16000000.0
2008-10-22 17:06:00,5.7761,5.7781,5.77394,5.77697,12000000.0
2008-10-22 17:07:00,5.77842,5.77854,5.77507,5.77507,8000000.0
2008-10-22 17:08:00,5.77541,5.777,5.77369,5.77474,21000000.0
2008-10-22 17:09:00,5.77586,5.78036,5.77512,5.78036,16000000.0
2008-10-22 17:10:00,5.78039,5.78189,5.77978,5.78128,11000000.0
2008-10-22 17:11:00,5.7827,5.7827,5.77972,5.77972,11000000.0
2008-10-22 17:12:00,5.77799,5.77977,5.77712,5.77734,9000000.0
2008-10-22 17:13:00,5.77548,5.77582,5.77181,5.77181,9000000.0
2008-10-22 17:14:00,5.77167,5.77167,5.76796,5.77045,17000000.0
2008-10-22 17:15:00,5.77144,5.77218,5.77108,5.77217,11000000.0
2008-10-22 17:16:00,5.77202,5.77318,5.77138,5.77262,15000000.0
2008-10-22 17:17:00,5.77243,5.77317,5.76948,5.77317,13000000.0
2008-10-22 17:18:00,5.77347,5.77394,5.77149,5.77341,15000000.0
2008-10-22 17:19:00,5.77319,5.77421,5.77194,5.7734,17000000.0
2008-10-22 17:20:00,5.77383,5.77383,5.77085,5.77176,12000000.0
2008-10-22 17:21:00,5.77117,5.7719,5.76921,5.77042,7000000.0
2008-10-22 17:22:00,5.77128,5.77332,5.76967,5.7733,14000000.0
2008-10-22 17:23:00,5.77344,5.77595,5.77344,5.77557,13000000.0
2008-10-22 17:24:00,5.77657,5.77794,5.77546,5.77546,9000000.0
2008-10-22 17:25:00,5.77592,5.77832,5.77501,5.77832,11000000.0
2008-10-22 17:26:00,5.77872,5.7814,5.77774,5.77964,16000000.0
2008-10-22 17:27:00,5.7774,5.77968,5.77704,5.7778,9000000.0
2008-10-22 17:28:00,5.77848,5.78239,5.77705,5.78239,15000000.0
2008-10-22 17:29:00,5.7836,5.78544,5.78102,5.78477,11000000.0
2008-10-22 17:30:00,5.785,5.7882,5.785,5.7882,19000000.0
2008-10-22 17:31:00,5.78833,5.78914,5.78768,5.78834,11000000.0
2008-10-22 17:32:00,5.7876,5.78882,5.78684,5.78863,9000000.0
2008-10-22 17:33:00,5.78803,5.78994,5.78729,5.78994,10000000.0
2008-10-22 17:34:00,5.79052,5.79232,5.78943,5.79132,14000000.0
2008-10-22 17:35:00,5.79069,5.79665,5.79069,5.79627,13000000.0
2008-10-22 17:36:00,5.79537,5.79781,5.79537,5.79781,11000000.0
2008-10-22 17:37:00,5.79939,5.80158,5.79772,5.79999,15000000.0
2008-10-22 17:38:00,5.80042,5.80042,5.79816,5.79889,17000000.0
2008-10-22 17:39:00,5.79897,5.79993,5.79801,5.79968,8000000.0
2008-10-22 17:40:00,5.79901,5.80095,5.79799,5.79923,12000000.0
2008-10-22 17:41:00,5.80018,5.80018,5.79774,5.7993,21000000.0
2008-10-22 17:42:00,5.79783,5.79813,5.7947,5.79528,13000000.0
2008-10-22 17:43:00,5.79567,5.79615,5.79447,5.79447,11000000.0
2008-10-22 17:44:00,5.79471,5.79639,5.79471,5.79558,19000000.0
2008-10-22 17:45:00,5.79557,5.79573,5.79448,5.79544,10000000.0
2008-10-22 17:46:00,5.79422,5.79422,5.78987,5.79331,13000000.0
2008-10-22 17:47:00,5.79396,5.79486,5.79319,5.79406,9000000.0
2008-10-22 17:48:00,5.79458,5.7954,5.79296,5.7937,14000000.0
2008-10-22 17:49:00,5.79303,5.79577,5.79085,5.79577,14000000.0
2008-10-22 17:50:00,5.79615,5.79648,5.79223,5.79397,17000000.0
2008-10-22 17:51:00,5.79223,5.7932,5.79193,5.7932,13000000.0
2008-10-22 17:52:00,5.79258,5.79329,5.79126,5.79126,24000000.0
2008-10-22 17:53:00,5.79267,5.79515,5.79166,5.79468,16000000.0
2008-10-22 17:54:00,5.79651,5.79761,5.79438,5.79718,16000000.0
2008-10-22 17:55:00,5.79625,5.79852,5.79625,5.79852,13000000.0
2008-10-22 17:56:00,5.79953,5.80176,5.79895,5.79996,15000000.0
2008-10-22 17:57:00,5.79872,5.79909,5.79733,5.79831,10000000.0
2008-10-22 17:58:00,5.79821,5.79821,5.79598,5.79647,15000000.0
2008-10-22 17:59:00,5.79772,5.80147,5.79673,5.80055,13000000.0
2008-10-22 18:00:00,5.80145,5.80147,5.79723,5.79772,7000000.0
2008-10-22 18:01:00,5.79822,5.80144,5.79766,5.80117,18000000.0
2008-10-22 18:02:00,5.80141,5.80141,5.79738,5.79738,17000000.0
2008-10-22 18:03:00,5.79751,5.79889,5.79528,5.79889,16000000.0
2008-10-22 18:04:00,5.79844,5.79926,5.79596,5.79921,14000000.0
2008-10-22 18:05:00,5.79825,5.80053,5.79824,5.79917,13000000.0
2008-10-22 18:06:00,5.80077,5.80077,5.79792,5.79927,18000000.0
2008-10-22 18:07:00,5.7981,5.79946,5.7971,5.79716,12000000.0
2008-10-22 18:08:00,5.79877,5.80004,5.79819,5.79861,18000000.0
2008-10-22 18:09:00,5.79806,5.79859,5.79625,5.79717,12000000.0
2008-10-22 18:10:00,5.79664,5.79897,5.79664,5.79882,13000000.0
2008-10-22 18:11:00,5.79895,5.79927,5.79708,5.79708,10000000.0
2008-10-22 18:12:00,5.79617,5.79758,5.79589,5.79758,11000000.0
2008-10-22 18:13:00,5.79605,5.79766,5.79521,5.79629,14000000.0
2008-10-22 18:14:00,5.79554,5.79554,5.79271,5.79271,10000000.0
2008-10-22 18:15:00,5.7925,5.79261,5.79082,5.79217,10000000.0
2008-10-22 18:16:00,5.79125,5.79168,5.78985,5.79028,9000000.0
2008-10-22 18:17:00,5.78951,5.78951,5.78031,5.78141,18000000.0
2008-10-22 18:18:00,5.78092,5.78092,5.77809,5.78074,14000000.0
2008-10-22 18:19:00,5.781,5.78238,5.78063,5.78176,10000000.0
2008-10-22 18:20:00,5.78218,5.78341,5.7806,5.78135,15000000.0
2008-10-22 18:21:00,5.7789,5.78042,5.77714,5.77917,18000000.0
2008-10-22 18:22:00,5.77873,5.78015,5.77843,5.77982,14000000.0
2008-10-22 18:23:00,5.78066,5.78066,5.77932,5.78059,7000000.0
2008-10-22 18:24:00,5.78113,5.78162,5.77969,5.78018,9000000.0
2008-10-22 18:25:00,5.7798,5.7798,5.77721,5.77836,13000000.0
2008-10-22 18:26:00,5.77984,5.78109,5.77858,5.78017,16000000.0
2008-10-22 18:27:00,5.78182,5.78307,5.78038,5.78255,14000000.0
2008-10-22 18:28:00,5.78188,5.78423,5.78079,5.78186,13000000.0
2008-10-22 18:29:00,5.78101,5.78157,5.78022,5.78142,11000000.0
2008-10-22 18:30:00,5.78086,5.7816,5.77936,5.78057,16000000.0
2008-10-22 18:31:00,5.7799,5.78043,5.77849,5.77996,12000000.0
2008-10-22 18:32:00,5.77952,5.77952,5.77769,5.77872,11000000.0
2008-10-22 18:33:00,5.77759,5.77923,5.77759,5.77874,13000000.0
2008-10-22 18:34:00,5.77834,5.78021,5.77802,5.77983,13000000.0
2008-10-22 18:35:00,5.78075,5.78275,5.77917,5.78253,18000000.0
2008-10-22 18:36:00,5.78319,5.78551,5.78192,5.78498,18000000.0
2008-10-22 18:37:00,5.78637,5.78842,5.78547,5.78778,18000000.0
2008-10-22 18:38:00,5.7879,5.79197,5.7879,5.79197,11000000.0
2008-10-22 18:39:00,5.79165,5.79165,5.7886,5.78955,11000000.0
2008-10-22 18:40:00,5.79155,5.79283,5.79011,5.79204,14000000.0
2008-10-22 18:41:00,5.79154,5.79168,5.78953,5.78983,16000000.0
2008-10-22 18:42:00,5.79076,5.79588,5.79076,5.79561,14000000.0
2008-10-22 18:43:00,5.79654,5.79654,5.79318,5.79446,10000000.0
2008-10-22 18:44:00,5.79523,5.79528,5.79319,5.79438,13000000.0
2008-10-22 18:45:00,5.79496,5.79496,5.79203,5.79336,13000000.0
2008-10-22 18:46:00,5.79269,5.79338,5.79097,5.79338,12000000.0
2008-10-22 18:47:00,5.7929,5.79925,5.7929,5.79925,14000000.0
2008-10-22 18:48:00,5.7986,5.80013,5.79701,5.79827,15000000.0
2008-10-22 18:49:00,5.79855,5.79993,5.79734,5.79947,12000000.0
2008-10-22 18:50:00,5.79756,5.79949,5.79756,5.79879,9000000.0
2008-10-22 18:51:00,5.79784,5.79889,5.79709,5.79849,17000000.0
2008-10-22 18:52:00,5.79893,5.79914,5.79394,5.79469,9000000.0
2008-10-22 18:53:00,5.79237,5.79364,5.79209,5.79261,14000000.0
2008-10-22 18:54:00,5.79127,5.79262,5.79091,5.79219,14000000.0
2008-10-22 18:55:00,5.79186,5.79411,5.79178,5.79396,10000000.0
2008-10-22 18:56:00,5.79352,5.79469,5.79292,5.79359,16000000.0
2008-10-22 18:57:00,5.79198,5.79275,5.78974,5.78974,17000000.0
2008-10-22 18:58:00,5.79009,5.79082,5.78637,5.78637,14000000.0
2008-10-22 18:59:00,5.78837,5.78837,5.78258,5.78258,14000000.0
2008-10-22 19:00:00,5.78398,5.78694,5.78279,5.78572,15000000.0
2008-10-22 19:01:00,5.78725,5.78982,5.78725,5.78982,15000000.0
2008-10-22 19:02:00,5.78954,5.79133,5.78855,5.79133,14000000.0
2008-10-22 19:03:00,5.79163,5.79163,5.78906,5.78906,14000000.0
2008-10-22 19:04:00,5.78987,5.79082,5.78906,5.78988,12000000.0
2008-10-22 19:05:00,5.79091,5.79165,5.78951,5.79066,15000000.0
2008-10-22 19:06:00,5.79022,5.79022,5.78433,5.78589,16000000.0
2008-10-22 19:07:00,5.78478,5.78949,5.78478,5.78949,20000000.0
2008-10-22 19:08:00,5.7896,5.78969,5.78869,5.78912,8000000.0
2008-10-22 19:09:00,5.78925,5.79141,5.78878,5.79141,17000000.0
2008-10-22 19:10:00,5.79179,5.79543,5.79061,5.79543,9000000.0
2008-10-22 19:11:00,5.79488,5.79699,5.79474,5.796,16000000.0
2008-10-22 19:12:00,5.79583,5.79603,5.79469,5.79503,13000000.0
2008-10-22 19:13:00,5.79655,5.80194,5.79634,5.80194,10000000.0
2008-10-22 19:14:00,5.80244,5.80258,5.7982,5.79898,20000000.0
2008-10-22 19:15:00,5.80002,5.80258,5.79937,5.80047,12000000.0
2008-10-22 19:16:00,5.80287,5.80326,5.8014,5.80294,8000000.0
2008-10-22 19:17:00,5.80299,5.80299,5.79929,5.80142,18000000.0
2008-10-22 19:18:00,5.80208,5.80208,5.80094,5.80183,11000000.0
2008-10-22 19:19:00,5.8002,5.80111,5.79875,5.80009,12000000.0
2008-10-22 19:20:00,5.79941,5.79941,5.7953,5.79557,14000000.0
2008-10-22 19:21:00,5.79342,5.79394,5.79135,5.79236,13000000.0
2008-10-22 19:22:00,5.7932,5.7932,5.79075,5.79195,12000000.0
2008-10-22 19:23:00,5.79309,5.79656,5.79299,5.79656,14000000.0
2008-10-22 19:24:00,5.79777,5.79786,5.79593,5.79621,19000000.0
2008-10-22 19:25:00,5.79788,5.7985,5.79635,5.79788,8000000.0
2008-10-22 19:26:00,5.79561,5.79726,5.79427,5.79667,7000000.0
2008-10-22 19:27:00,5.79555,5.79618,5.79448,5.79548,20000000.0
2008-10-22 19:28:00,5.79556,5.79556,5.78932,5.78946,17000000.0
2008-10-22 19:29:00,5.78714,5.78952,5.78688,5.78887,10000000.0
2008-10-22 19:30:00,5.78828,5.79152,5.78796,5.79009,15000000.0
2008-10-22 19:31:00,5.79187,5.79255,5.79096,5.79255,11000000.0
2008-10-22 19:32:00,5.79335,5.79566,5.79287,5.79566,9000000.0
2008-10-22 19:33:00,5.79578,5.79578,5.79375,5.79576,14000000.0
2008-10-22 19:34:00,5.79574,5.79986,5.79574,5.79958,17000000.0
2008-10-22 19:35:00,5.79855,5.79885,5.79654,5.79861,8000000.0
2008-10-22 19:36:00,5.79696,5.79874,5.79696,5.79874,15000000.0
2008-10-22 19:37:00,5.79555,5.79777,5.79464,5.79682,8000000.0
2008-10-22 19:38:00,5.79472,5.79659,5.79472,5.79602,15000000.0
2008-10-22 19:39:00,5.79695,5.79816,5.79609,5.79643,17000000.0
2008-10-22 19:40:00,5.79749,5.79779,5.79587,5.79587,16000000.0
2008-10-22 19:41:00,5.79708,5.79717,5.7953,5.79559,11000000.0
2008-10-22 19:42:00,5.79547,5.79744,5.79523,5.79611,15000000.0
2008-10-22 19:43:00,5.79578,5.79578,5.79084,5.79272,14000000.0
2008-10-22 19:44:00,5.79165,5.79641,5.7911,5.79641,14000000.0
2008-10-22 19:45:00,5.79491,5.79568,5.79242,5.79447,15000000.0
2008-10-22 19:46:00,5.79403,5.79588,5.79308,5.79511,15000000.0
2008-10-22 19:47:00,5.79484,5.79663,5.79484,5.79604,16000000.0
2008-10-22 19:48:00,5.79665,5.79665,5.79429,5.7956,16000000.0
2008-10-22 19:49:00,5.79596,5.79632,5.79445,5.79601,8000000.0
2008-10-22 19:50:00,5.79642,5.79678,5.79564,5.79671,9000000.0
2008-10-22 19:51:00,5.79605,5.79732,5.79524,5.79711,19000000.0
2008-10-22 19:52:00,5.79768,5.79885,5.79673,5.79833,11000000.0
2008-10-22 19:53:00,5.79893,5.80051,5.79828,5.79975,14000000.0
2008-10-22 19:54:00,5.799,5.79927,5.79609,5.79774,18000000.0
2008-10-22 19:55:00,5.79674,5.79795,5.79565,5.7967,13000000.0
2008-10-22 19:56:00,5.79654,5.79654,5.79358,5.79567,10000000.0
2008-10-22 19:57:00,5.79515,5.79571,5.79399,5.79421,16000000.0
2008-10-22 19:58:00,5.79459,5.79467,5.79212,5.7932,15000000.0
2008-10-22 19:59:00,5.7939,5.7939,5.79094,5.79217,14000000.0
2008-10-22 20:00:00,5.79149,5.79192,5.79079,5.79124,11000000.0
2008-10-22 20:01:00,5.79178,5.79232,5.79069,5.79152,24000000.0
2008-10-22 20:02:00,5.79151,5.79254,5.79092,5.79158,11000000.0
2008-10-22 20:03:00,5.79176,5.79511,5.79115,5.79511,11000000.0
2008-10-22 20:04:00,5.79566,5.79706,5.79519,5.79604,10000000.0
2008-10-22 20:05:00,5.79693,5.79945,5.79693,5.79945,17000000.0
2008-10-22 20:06:00,5.799,5.799,5.795,5.795,10000000.0
2008-10-22 20:07:00,5.79541,5.7961,5.79212,5.7961,14000000.0
2008-10-22 20:08:00,5.79693,5.79939,5.79622,5.79939,13000000.0
2008-10-22 20:09:00,5.79937,5.80012,5.79857,5.80012,11000000.0
2008-10-22 20:10:00,5.80036,5.8013,5.79955,5.80096,11000000.0
2008-10-22 20:11:00,5.80007,5.80007,5.79803,5.79847,9000000.0
2008-10-22 20:12:00,5.79768,5.7986,5.79647,5.7983,16000000.0
2008-10-22 20:13:00,5.7978,5.7978,5.79703,5.7976,11000000.0
2008-10-22 20:14:00,5.79694,5.7982,5.79658,5.79734,19000000.0
2008-10-22 20:15:00,5.79867,5.79867,5.79724,5.79724,13000000.0
2008-10-22 20:16:00,5.79712,5.79769,5.79624,5.79765,15000000.0
2008-10-22 20:17:00,5.7971,5.79713,5.79547,5.7957,8000000.0
2008-10-22 20:18:00,5.79539,5.79574,5.79328,5.79574,14000000.0
2008-10-22 20:19:00,5.79525,5.79525,5.79308,5.79321,14000000.0
2008-10-22 20:20:00,5.79296,5.79455,5.79267,5.79367,12000000.0
2008-10-22 20:21:00,5.79189,5.79284,5.7908,5.79218,9000000.0
2008-10-22 20:22:00,5.79259,5.79304,5.79163,5.79276,17000000.0
2008-10-22 20:23:00,5.79256,5.79306,5.79111,5.79134,11000000.0
2008-10-22 20:24:00,5.79052,5.79052,5.78694,5.7874,16000000.0
2008-10-22 20:25:00,5.78738,5.78802,5.78548,5.78758,11000000.0
2008-10-22 20:26:00,5.78746,5.78795,5.78582,5.78626,8000000.0
2008-10-22 20:27:00,5.7853,5.79084,5.7853,5.78982,13000000.0
2008-10-22 20:28:00,5.79014,5.79022,5.78692,5.78837,15000000.0
2008-10-22 20:29:00,5.78769,5.78769,5.78586,5.78586,16000000.0
2008-10-22 20:30:00,5.7875,5.78755,5.78594,5.78711,8000000.0
2008-10-22 20:31:00,5.78689,5.78775,5.7864,5.78697,18000000.0
2008-10-22 20:32:00,5.78749,5.78893,5.78705,5.78853,7000000.0
2008-10-22 20:33:00,5.78769,5.78891,5.78668,5.78829,13000000.0
2008-10-22 20:34:00,5.78822,5.78828,5.78658,5.78757,13000000.0
2008-10-22 20:35:00,5.78671,5.78734,5.78632,5.78715,9000000.0
2008-10-22 20:36:00,5.78661,5.78826,5.78638,5.78678,17000000.0
2008-10-22 20:37:00,5.78723,5.78766,5.7861,5.78766,14000000.0
2008-10-22 20:38:00,5.78689,5.78721,5.78512,5.78644,16000000.0
2008-10-22 20:39:00,5.78461,5.78621,5.78374,5.78599,14000000.0
2008-10-22 20:40:00,5.78649,5.7878,5.78574,5.78774,17000000.0
2008-10-22 20:41:00,5.78749,5.78752,5.78459,5.78621,16000000.0
2008-10-22 20:42:00,5.78556,5.7872,5.78515,5.7872,22000000.0
2008-10-22 20:43:00,5.78798,5.78858,5.78691,5.78708,18000000.0
2008-10-22 20:44:00,5.78859,5.7889,5.7875,5.7875,16000000.0
2008-10-22 20:45:00,5.79008,5.791,5.78915,5.78917,8000000.0
2008-10-22 20:46:00,5.78791,5.78975,5.78752,5.78941,19000000.0
2008-10-22 20:47:00,5.78912,5.78957,5.7877,5.78832,12000000.0
2008-10-22 20:48:00,5.78715,5.78782,5.78641,5.78782,9000000.0
2008-10-22 20:49:00,5.7878,5.78891,5.78725,5.78888,19000000.0
2008-10-22 20:50:00,5.78912,5.78947,5.78725,5.788,15000000.0
2008-10-22 20:51:00,5.78795,5.78856,5.78701,5.78738,9000000.0
2008-10-22 20:52:00,5.7871,5.78848,5.78659,5.78848,11000000.0
2008-10-22 20:53:00,5.78811,5.78859,5.78628,5.78809,15000000.0
2008-10-22 20:54:00,5.78665,5.78825,5.78627,5.78686,12000000.0
2008-10-22 20:55:00,5.78774,5.78979,5.78673,5.78816,18000000.0
2008-10-22 20:56:00,5.78737,5.78821,5.78669,5.78782,12000000.0
2008-10-22 20:57:00,5.78897,5.78905,5.78629,5.78777,13000000.0
2008-10-22 20:58:00,5.78775,5.78878,5.78631,5.78878,11000000.0
2008-10-22 20:59:00,5.78869,5.78869,5.78702,5.78702,11000000.0
2008-10-22 21:00:00,5.78804,5.78865,5.78656,5.78826,17000000.0
2008-10-22 21:01:00,5.78892,5.78983,5.78834,5.78887,10000000.0
2008-10-22 21:02:00,5.78899,5.7907,5.78883,5.7907,8000000.0
2008-10-22 21:03:00,5.79069,5.79173,5.78988,5.79105,19000000.0
2008-10-22 21:04:00,5.79227,5.79236,5.79056,5.79131,18000000.0
2008-10-22 21:05:00,5.79174,5.79313,5.7909,5.79207,14000000.0
2008-10-22 21:06:00,5.79203,5.79203,5.78827,5.78833,12000000.0
2008-10-22 21:07:00,5.789,5.78943,5.78877,5.78931,10000000.0
2008-10-22 21:08:00,5.78902,5.78991,5.78817,5.7884,14000000.0
2008-10-22 21:09:00,5.78913,5.78913,5.78731,5.7883,16000000.0
2008-10-22 21:10:00,5.78798,5.78873,5.78726,5.7887,15000000.0
2008-10-22 21:11:00,5.78861,5.78919,5.78784,5.78837,13000000.0
2008-10-22 21:12:00,5.78796,5.78863,5.78756,5.7883,10000000.0
2008-10-22 21:13:00,5.78845,5.79033,5.78845,5.78876,14000000.0
2008-10-22 21:14:00,5.78972,5.79108,5.78936,5.79089,10000000.0
2008-10-22 21:15:00,5.79082,5.79254,5.7903,5.79098,15000000.0
2008-10-22 21:16:00,5.79128,5.79262,5.79073,5.79262,11000000.0
2008-10-22 21:17:00,5.79309,5.79381,5.79206,5.79381,13000000.0
2008-10-22 21:18:00,5.79361,5.79428,5.79279,5.79329,17000000.0
2008-10-22 21:19:00,5.79379,5.79557,5.79368,5.79413,12000000.0
2008-10-22 21:20:00,5.79469,5.79489,5.79234,5.79455,14000000.0
2008-10-22 21:21:00,5.79377,5.79499,5.79338,5.79411,11000000.0
2008-10-22 21:22:00,5.796,5.79814,5.79482,5.79717,9000000.0
2008-10-22 21:23:00,5.79884,5.79964,5.79686,5.79713,7000000.0
2008-10-22 21:24:00,5.79707,5.79777,5.79495,5.79495,11000000.0
2008-10-22 21:25:00,5.79526,5.79538,5.79292,5.79292,7000000.0
2008-10-22 21:26:00,5.7932,5.7932,5.78991,5.79075,13000000.0
2008-10-22 21:27:00,5.7907,5.79102,5.78923,5.79067,11000000.0
2008-10-22 21:28:00,5.79152,5.79325,5.79069,5.7927,15000000.0
2008-10-22 21:29:00,5.79407,5.79655,5.79323,5.79584,12000000.0
2008-10-22 21:30:00,5.79713,5.79786,5.79664,5.79722,10000000.0
2008-10-22 21:31:00,5.7981,5.80026,5.79773,5.79963,10000000.0
2008-10-22 21:32:00,5.79873,5.79921,5.79717,5.7981,12000000.0
2008-10-22 21:33:00,5.79861,5.79991,5.79804,5.7997,19000000.0
2008-10-22 21:34:00,5.79847,5.80159,5.79847,5.80107,8000000.0
2008-10-22 21:35:00,5.80133,5.80133,5.79936,5.79939,20000000.0
2008-10-22 21:36:00,5.80044,5.80166,5.79946,5.80089,19000000.0
2008-10-22 21:37:00,5.80266,5.80314,5.80099,5.80192,19000000.0
2008-10-22 21:38:00,5.80287,5.80748,5.80235,5.80397,13000000.0
2008-10-22 21:39:00,5.80311,5.80407,5.79971,5.80088,17000000.0
2008-10-22 21:40:00,5.80202,5.8092,5.80202,5.8092,7000000.0
2008-10-22 21:41:00,5.81077,5.81112,5.80535,5.80802,11000000.0
2008-10-22 21:42:00,5.80849,5.80849,5.80563,5.80666,18000000.0
2008-10-22 21:43:00,5.80763,5.80763,5.80527,5.80578,13000000.0
2008-10-22 21:44:00,5.80557,5.80598,5.80375,5.80598,16000000.0
2008-10-22 21:45:00,5.80667,5.80826,5.80664,5.80826,11000000.0
2008-10-22 21:46:00,5.80621,5.80684,5.8035,5.80401,13000000.0
2008-10-22 21:47:00,5.80252,5.80739,5.80137,5.80739,13000000.0
2008-10-22 21:48:00,5.80725,5.8077,5.80629,5.80629,17000000.0
2008-10-22 21:49:00,5.80715,5.80766,5.80296,5.80464,8000000.0
2008-10-22 21:50:00,5.8041,5.80495,5.80192,5.80283,11000000.0
2008-10-22 21:51:00,5.80373,5.80519,5.80351,5.80433,13000000.0
2008-10-22 21:52:00,5.80486,5.80538,5.80407,5.80445,13000000.0
2008-10-22 21:53:00,5.80526,5.80566,5.80361,5.80472,14000000.0
2008-10-22 21:54:00,5.80389,5.8042,5.80189,5.80207,11000000.0
2008-10-22 21:55:00,5.80246,5.80457,5.80205,5.80252,17000000.0
2008-10-22 21:56:00,5.80323,5.80461,5.80236,5.80302,12000000.0
2008-10-22 21:57:00,5.80368,5.80672,5.80368,5.8055,16000000.0
2008-10-22 21:58:00,5.80554,5.80566,5.80348,5.80418,9000000.0
2008-10-22 21:59:00,5.80396,5.8043,5.80196,5.80234,18000000.0
2008-10-22 22:00:00,5.80189,5.80447,5.80189,5.80287,13000000.0
2008-10-22 22:01:00,5.80303,5.80303,5.80192,5.80192,11000000.0
2008-10-22 22:02:00,5.80274,5.80368,5.80208,5.80307,17000000.0
2008-10-22 22:03:00,5.8024,5.8031,5.80164,5.8019,23000000.0
2008-10-22 22:04:00,5.80172,5.80285,5.80134,5.80177,15000000.0
2008-10-22 22:05:00,5.80181,5.80193,5.79917,5.80052,14000000.0
2008-10-22 22:06:00,5.80026,5.80026,5.7968,5.79836,15000000.0
2008-10-22 22:07:00,5.79767,5.79767,5.79616,5.79619,9000000.0
2008-10-22 22:08:00,5.79644,5.79857,5.79644,5.79649,18000000.0
2008-10-22 22:09:00,5.79732,5.79794,5.79688,5.79728,11000000.0
2008-10-22 22:10:00,5.7972,5.79753,5.79559,5.79573,7000000.0
2008-10-22 22:11:00,5.79681,5.79733,5.79498,5.79498,8000000.0
2008-10-22 22:12:00,5.79552,5.79552,5.78991,5.78991,16000000.0
2008-10-22 22:13:00,5.79148,5.79199,5.79037,5.791,24000000.0
2008-10-22 22:14:00,5.79091,5.79138,5.78987,5.78993,9000000.0
2008-10-22 22:15:00,5.79153,5.79177,5.78842,5.78842,10000000.0
2008-10-22 22:16:00,5.78748,5.78823,5.78593,5.78654,13000000.0
2008-10-22 22:17:00,5.78578,5.78859,5.78578,5.78729,20000000.0
2008-10-22 22:18:00,5.78808,5.78808,5.78574,5.78574,11000000.0
2008-10-22 22:19:00,5.7874,5.7881,5.78465,5.78735,15000000.0
2008-10-22 22:20:00,5.78756,5.78756,5.78606,5.78717,16000000.0
2008-10-22 22:21:00,5.78694,5.78768,5.78624,5.78717,12000000.0
2008-10-22 22:22:00,5.78682,5.78817,5.78539,5.78714,14000000.0
2008-10-22 22:23:00,5.78673,5.7875,5.78648,5.78693,11000000.0
2008-10-22 22:24:00,5.78638,5.78753,5.78588,5.78717,16000000.0
2008-10-22 22:25:00,5.78681,5.7879,5.78572,5.7876,14000000.0
2008-10-22 22:26:00,5.78788,5.78821,5.78662,5.78693,10000000.0
2008-10-22 22:27:00,5.78885,5.78969,5.7867,5.7892,14000000.0
2008-10-22 22:28:00,5.78971,5.78971,5.78677,5.78774,12000000.0
2008-10-22 22:29:00,5.7873,5.78891,5.78606,5.78758,13000000.0
2008-10-22 22:30:00,5.78662,5.78719,5.78515,5.78719,8000000.0
2008-10-22 22:31:00,5.78577,5.78661,5.78516,5.78661,11000000.0
2008-10-22 22:32:00,5.7866,5.78762,5.78506,5.78615,20000000.0
2008-10-22 22:33:00,5.78692,5.78758,5.78596,5.78713,11000000.0
2008-10-22 22:34:00,5.78602,5.78811,5.78545,5.7873,10000000.0
2008-10-22 22:35:00,5.78928,5.79013,5.78763,5.7898,13000000.0
2008-10-22 22:36:00,5.78966,5.79001,5.78886,5.78971,9000000.0
2008-10-22 22:37:00,5.7893,5.79025,5.78848,5.78958,13000000.0
2008-10-22 22:38:00,5.78919,5.79046,5.78891,5.79046,9000000.0
2008-10-22 22:39:00,5.7898,5.79149,5.78887,5.78989,12000000.0
2008-10-22 22:40:00,5.7911,5.79139,5.78982,5.78982,9000000.0
2008-10-22 22:41:00,5.79115,5.79148,5.78913,5.78967,14000000.0
2008-10-22 22:42:00,5.79295,5.79295,5.78925,5.79131,13000000.0
2008-10-22 22:43:00,5.79044,5.79108,5.78922,5.79,12000000.0
2008-10-22 22:44:00,5.79172,5.79172,5.78828,5.79056,15000000.0
2008-10-22 22:45:00,5.79038,5.79078,5.7889,5.79078,13000000.0
2008-10-22 22:46:00,5.79007,5.79018,5.78839,5.78871,14000000.0
2008-10-22 22:47:00,5.78944,5.78979,5.78756,5.78901,15000000.0
2008-10-22 22:48:00,5.78891,5.79015,5.78767,5.78767,13000000.0
2008-10-22 22:49:00,5.78968,5.78968,5.78792,5.78886,13000000.0
2008-10-22 22:50:00,5.79014,5.79014,5.78731,5.78891,15000000.0
2008-10-22 22:51:00,5.78951,5.79033,5.78808,5.78927,14000000.0
2008-10-22 22:52:00,5.78986,5.78986,5.78738,5.78822,9000000.0
2008-10-22 22:53:00,5.78975,5.78977,5.78665,5.78837,15000000.0
2008-10-22 22:54:00,5.7886,5.7888,5.787,5.78837,17000000.0
2008-10-22 22:55:00,5.78912,5.78912,5.78759,5.78854,16000000.0
2008-10-22 22:56:00,5.78754,5.78907,5.78754,5.78819,13000000.0
2008-10-22 22:57:00,5.79022,5.7907,5.78942,5.79054,8000000.0
2008-10-22 22:58:00,5.79022,5.79074,5.78905,5.79074,8000000.0
2008-10-22 22:59:00,5.79085,5.7922,5.78961,5.7922,19000000.0
2008-10-22 23:00:00,5.79247,5.79247,5.78852,5.78979,10000000.0
2008-10-22 23:01:00,5.78854,5.78918,5.78832,5.78918,7000000.0
2008-10-22 23:02:00,5.7893,5.78993,5.78872,5.78993,15000000.0
2008-10-22 23:03:00,5.78934,5.78995,5.78862,5.78995,17000000.0
2008-10-22 23:04:00,5.79006,5.79124,5.78922,5.79124,19000000.0
2008-10-22 23:05:00,5.7907,5.7908,5.78874,5.78885,9000000.0
2008-10-22 23:06:00,5.78852,5.7897,5.78803,5.7888,12000000.0
2008-10-22 23:07:00,5.78997,5.79036,5.78747,5.78937,14000000.0
2008-10-22 23:08:00,5.7873,5.79017,5.78648,5.79015,16000000.0
2008-10-22 23:09:00,5.78924,5.79071,5.78864,5.79048,9000000.0
2008-10-22 23:10:00,5.78956,5.7896,5.78535,5.78864,12000000.0
2008-10-22 23:11:00,5.78859,5.79004,5.78774,5.78978,14000000.0
2008-10-22 23:12:00,5.7912,5.79194,5.7889,5.79047,7000000.0
2008-10-22 23:13:00,5.79045,5.79473,5.78914,5.79228,14000000.0
2008-10-22 23:14:00,5.79193,5.79309,5.79119,5.79309,19000000.0
2008-10-22 23:15:00,5.79213,5.79213,5.79014,5.7909,13000000.0
2008-10-22 23:16:00,5.79119,5.79215,5.79119,5.79132,15000000.0
2008-10-22 23:17:00,5.79065,5.79065,5.79045,5.79065,11000000.0
2008-10-22 23:18:00,5.79201,5.79206,5.79083,5.79193,12000000.0
2008-10-22 23:19:00,5.79277,5.79318,5.79187,5.79245,14000000.0
2008-10-22 23:20:00,5.79363,5.79584,5.79255,5.79435,19000000.0
2008-10-22 23:21:00,5.79387,5.80153,5.79387,5.80153,7000000.0
2008-10-22 23:22:00,5.79897,5.80109,5.79818,5.79832,15000000.0
2008-10-22 23:23:00,5.79605,5.79791,5.79462,5.79462,11000000.0
2008-10-22 23:24:00,5.79472,5.79472,5.79121,5.79317,14000000.0
2008-10-22 23:25:00,5.79382,5.79442,5.79329,5.79388,11000000.0
2008-10-22 23:26:00,5.79482,5.79521,5.79385,5.79521,14000000.0
2008-10-22 23:27:00,5.79566,5.79797,5.79526,5.79618,11000000.0
2008-10-22 23:28:00,5.79775,5.80054,5.79634,5.79994,12000000.0
2008-10-22 23:29:00,5.80103,5.80425,5.79287,5.80138,16000000.0
2008-10-22 23:30:00,5.80105,5.80355,5.79992,5.80355,20000000.0
2008-10-22 23:31:00,5.80346,5.80346,5.79877,5.80066,11000000.0
2008-10-22 23:32:00,5.80085,5.80085,5.79981,5.8005,16000000.0
2008-10-22 23:33:00,5.80136,5.80366,5.80136,5.80216,12000000.0
2008-10-22 23:34:00,5.80301,5.80319,5.79992,5.79992,13000000.0
2008-10-22 23:35:00,5.79894,5.80116,5.79857,5.80116,9000000.0
2008-10-22 23:36:00,5.8018,5.80201,5.80074,5.80201,9000000.0
2008-10-22 23:37:00,5.80151,5.80215,5.80077,5.8021,14000000.0
2008-10-22 23:38:00,5.80246,5.80246,5.80073,5.80113,13000000.0
2008-10-22 23:39:00,5.80265,5.80316,5.80106,5.80106,17000000.0
2008-10-22 23:40:00,5.80127,5.80276,5.80078,5.80125,12000000.0
2008-10-22 23:41:00,5.80135,5.80413,5.80135,5.80337,17000000.0
2008-10-22 23:42:00,5.80318,5.80318,5.8011,5.80233,22000000.0
2008-10-22 23:43:00,5.80142,5.80211,5.80012,5.80096,15000000.0
2008-10-22 23:44:00,5.80019,5.80127,5.79958,5.80049,14000000.0
2008-10-22 23:45:00,5.80133,5.80366,5.79948,5.80366,20000000.0
2008-10-22 23:46:00,5.80422,5.80454,5.80067,5.80115,14000000.0
2008-10-22 23:47:00,5.80297,5.80298,5.79996,5.79996,10000000.0
2008-10-22 23:48:00,5.8013,5.80261,5.8002,5.80261,18000000.0
2008-10-22 23:49:00,5.80186,5.80392,5.80008,5.80392,14000000.0
2008-10-22 23:50:00,5.80387,5.80387,5.80078,5.80175,13000000.0
2008-10-22 23:51:00,5.80279,5.80279,5.80058,5.80156,8000000.0
2008-10-22 23:52:00,5.80272,5.80387,5.80059,5.80358,16000000.0
2008-10-22 23:53:00,5.80099,5.8045,5.80099,5.8045,18000000.0
2008-10-22 23:54:00,5.80527,5.80554,5.80525,5.80545,12000000.0
2008-10-22 23:55:00,5.80391,5.80489,5.80143,5.80489,19000000.0
2008-10-22 23:56:00,5.80538,5.80538,5.80183,5.8052,14000000.0
2008-10-22 23:57:00,5.80575,5.80575,5.8016,5.80556,16000000.0
2008-10-22 23:58:00,5.80474,5.80493,5.80153,5.80453,13000000.0
2008-10-22 23:59:00,5.8057,5.8057,5.80388,5.80539,14000000.0
2008-10-23 00:00:00,5.80572,5.80572,5.80308,5.80348,17000000.0
2008-10-23 00:01:00,5.80414,5.8042,5.80077,5.80163,12000000.0
2008-10-23 00:02:00,5.79945,5.80059,5.79762,5.79762,15000000.0
2008-10-23 00:03:00,5.80053,5.80061,5.79743,5.79845,14000000.0
2008-10-23 00:04:00,5.79936,5.79957,5.79772,5.79822,12000000.0
2008-10-23 00:05:00,5.79638,5.79837,5.79541,5.79739,12000000.0
2008-10-23 00:06:00,5.79707,5.79802,5.79482,5.79666,12000000.0
2008-10-23 00:07:00,5.79585,5.79738,5.79559,5.79682,11000000.0
2008-10-23 00:08:00,5.79785,5.79805,5.79616,5.79762,15000000.0
2008-10-23 00:09:00,5.79769,5.79769,5.7959,5.79742,12000000.0
2008-10-23 00:10:00,5.79651,5.7984,5.79607,5.7984,19000000.0
2008-10-23 00:11:00,5.79815,5.79815,5.7972,5.79802,8000000.0
2008-10-23 00:12:00,5.79972,5.79994,5.79777,5.7984,9000000.0
2008-10-23 00:13:00,5.79881,5.79903,5.79743,5.79873,13000000.0
2008-10-23 00:14:00,5.79902,5.80055,5.79756,5.80055,14000000.0
2008-10-23 00:15:00,5.80089,5.80161,5.79987,5.80161,12000000.0
2008-10-23 00:16:00,5.80268,5.80351,5.80103,5.80186,12000000.0
2008-10-23 00:17:00,5.80263,5.80318,5.80229,5.80304,10000000.0
2008-10-23 00:18:00,5.80222,5.80254,5.8008,5.80204,19000000.0
2008-10-23 00:19:00,5.80176,5.80511,5.80176,5.80385,12000000.0
2008-10-23 00:20:00,5.80534,5.80534,5.80332,5.80398,11000000.0
2008-10-23 00:21:00,5.80414,5.80435,5.80342,5.80342,14000000.0
2008-10-23 00:22:00,5.80463,5.80551,5.8026,5.80517,13000000.0
2008-10-23 00:23:00,5.80594,5.8063,5.80365,5.80542,13000000.0
2008-10-23 00:24:00,5.8046,5.80505,5.80363,5.80474,9000000.0
2008-10-23 00:25:00,5.8054,5.80697,5.80432,5.80697,13000000.0
2008-10-23 00:26:00,5.80779,5.80995,5.80704,5.80942,14000000.0
2008-10-23 00:27:00,5.80878,5.81144,5.80827,5.81016,15000000.0
2008-10-23 00:28:00,5.80931,5.80934,5.80812,5.80913,7000000.0
2008-10-23 00:29:00,5.8088,5.8088,5.80612,5.8076,17000000.0
2008-10-23 00:30:00,5.80782,5.80786,5.80603,5.80685,9000000.0
2008-10-23 00:31:00,5.80907,5.80907,5.80689,5.80857,13000000.0
2008-10-23 00:32:00,5.8089,5.8089,5.80764,5.80886,8000000.0
2008-10-23 00:33:00,5.80805,5.80879,5.80656,5.80796,19000000.0
2008-10-23 00:34:00,5.80891,5.80891,5.80703,5.80732,15000000.0
2008-10-23 00:35:00,5.80835,5.80932,5.80683,5.80803,12000000.0
2008-10-23 00:36:00,5.80982,5.80982,5.80689,5.80774,15000000.0
2008-10-23 00:37:00,5.80807,5.80902,5.80675,5.80898,15000000.0
2008-10-23 00:38:00,5.80771,5.80926,5.80771,5.80926,18000000.0
2008-10-23 00:39:00,5.8085,5.81013,5.80838,5.80997,20000000.0
2008-10-23 00:40:00,5.81039,5.81063,5.80954,5.80954,10000000.0
2008-10-23 00:41:00,5.81063,5.81112,5.81002,5.81079,9000000.0
2008-10-23 00:42:00,5.81121,5.81121,5.80879,5.8093,16000000.0
2008-10-23 00:43:00,5.8092,5.81012,5.80862,5.80904,16000000.0
2008-10-23 00:44:00,5.81076,5.8112,5.80942,5.81109,10000000.0
2008-10-23 00:45:00,5.81118,5.8112,5.80897,5.8104,16000000.0
2008-10-23 00:46:00,5.8103,5.81053,5.80919,5.81041,12000000.0
2008-10-23 00:47:00,5.81065,5.81091,5.80943,5.81091,8000000.0
2008-10-23 00:48:00,5.81119,5.81119,5.80917,5.81069,16000000.0
2008-10-23 00:49:00,5.80998,5.81066,5.80923,5.81042,11000000.0
2008-10-23 00:50:00,5.80955,5.80987,5.80871,5.80889,9000000.0
2008-10-23 00:51:00,5.80998,5.80998,5.80869,5.80978,9000000.0
2008-10-23 00:52:00,5.80943,5.81022,5.80806,5.81022,18000000.0
2008-10-23 00:53:00,5.81013,5.81013,5.80747,5.81003,12000000.0
2008-10-23 00:54:00,5.81052,5.81054,5.80903,5.81011,12000000.0
2008-10-23 00:55:00,5.80965,5.81056,5.80875,5.80875,11000000.0
2008-10-23 00:56:00,5.81113,5.81121,5.8098,5.8098,14000000.0
2008-10-23 00:57:00,5.80965,5.8099,5.80964,5.8099,15000000.0
2008-10-23 00:58:00,5.81074,5.81104,5.80957,5.81009,9000000.0
2008-10-23 00:59:00,5.81082,5.81145,5.81009,5.81118,17000000.0
2008-10-23 01:00:00,5.808,5.81131,5.808,5.8101,12000000.0
2008-10-23 01:01:00,5.81057,5.81158,5.81057,5.81158,15000000.0
2008-10-23 01:02:00,5.812,5.8129,5.81056,5.8129,10000000.0
2008-10-23 01:03:00,5.81191,5.82123,5.81191,5.82123,13000000.0
2008-10-23 01:04:00,5.8231,5.82515,5.82185,5.82509,13000000.0
2008-10-23 01:05:00,5.82523,5.82544,5.81945,5.82148,13000000.0
2008-10-23 01:06:00,5.82091,5.82188,5.81872,5.82136,12000000.0
2008-10-23 01:07:00,5.82341,5.82846,5.82341,5.82793,13000000.0
2008-10-23 01:08:00,5.82902,5.83416,5.8273,5.83312,15000000.0
2008-10-23 01:09:00,5.83505,5.83668,5.8302,5.83434,17000000.0
2008-10-23 01:10:00,5.83403,5.8367,5.83332,5.83583,10000000.0
2008-10-23 01:11:00,5.83077,5.83201,5.82733,5.82733,11000000.0
2008-10-23 01:12:00,5.82778,5.83213,5.82722,5.83213,10000000.0
2008-10-23 01:13:00,5.83001,5.83125,5.8293,5.83041,11000000.0
2008-10-23 01:14:00,5.83068,5.83087,5.82928,5.83014,13000000.0
2008-10-23 01:15:00,5.82955,5.82955,5.82852,5.82852,9000000.0
2008-10-23 01:16:00,5.82917,5.82917,5.82766,5.82886,12000000.0
2008-10-23 01:17:00,5.82847,5.82861,5.82738,5.82759,11000000.0
2008-10-23 01:18:00,5.82916,5.82916,5.82731,5.82731,12000000.0
2008-10-23 01:19:00,5.82819,5.83001,5.82719,5.82982,19000000.0
2008-10-23 01:20:00,5.83093,5.83114,5.8291,5.82914,11000000.0
2008-10-23 01:21:00,5.82939,5.82956,5.82798,5.82956,12000000.0
2008-10-23 01:22:00,5.82931,5.82931,5.82761,5.82792,9000000.0
2008-10-23 01:23:00,5.8296,5.83198,5.8285,5.83085,13000000.0
2008-10-23 01:24:00,5.83379,5.83759,5.83288,5.83759,14000000.0
2008-10-23 01:25:00,5.83901,5.83901,5.83637,5.83797,11000000.0
2008-10-23 01:26:00,5.83693,5.83868,5.83681,5.83754,10000000.0
2008-10-23 01:27:00,5.83845,5.83915,5.83756,5.83915,17000000.0
2008-10-23 01:28:00,5.83857,5.84625,5.83775,5.84625,13000000.0
2008-10-23 01:29:00,5.84722,5.84871,5.84517,5.84802,19000000.0
2008-10-23 01:30:00,5.84848,5.84848,5.84516,5.84803,15000000.0
2008-10-23 01:31:00,5.84845,5.84958,5.84654,5.84654,15000000.0
2008-10-23 01:32:00,5.84802,5.84813,5.84521,5.84571,12000000.0
2008-10-23 01:33:00,5.8445,5.84625,5.8445,5.84516,8000000.0
2008-10-23 01:34:00,5.84302,5.84374,5.83991,5.84073,18000000.0
2008-10-23 01:35:00,5.83893,5.83893,5.83566,5.83566,12000000.0
2008-10-23 01:36:00,5.83759,5.83759,5.83247,5.83597,16000000.0
2008-10-23 01:37:00,5.83468,5.83965,5.83468,5.83965,15000000.0
2008-10-23 01:38:00,5.83998,5.83998,5.83704,5.83712,18000000.0
2008-10-23 01:39:00,5.83814,5.83882,5.837,5.83832,10000000.0
2008-10-23 01:40:00,5.83737,5.83827,5.83598,5.836,11000000.0
2008-10-23 01:41:00,5.83598,5.83598,5.83248,5.83447,16000000.0
2008-10-23 01:42:00,5.83485,5.83515,5.83281,5.83475,14000000.0
2008-10-23 01:43:00,5.8349,5.83667,5.83372,5.8356,16000000.0
2008-10-23 01:44:00,5.83666,5.83666,5.83416,5.83576,15000000.0
2008-10-23 01:45:00,5.83592,5.83592,5.83405,5.83513,16000000.0
2008-10-23 01:46:00,5.83431,5.83431,5.83126,5.83163,9000000.0
2008-10-23 01:47:00,5.83285,5.83285,5.82988,5.83056,17000000.0
2008-10-23 01:48:00,5.83131,5.83131,5.82687,5.82687,16000000.0
2008-10-23 01:49:00,5.82726,5.82726,5.82469,5.8255,10000000.0
2008-10-23 01:50:00,5.82376,5.8267,5.82289,5.82658,11000000.0
2008-10-23 01:51:00,5.82741,5.82741,5.82468,5.82517,12000000.0
2008-10-23 01:52:00,5.82745,5.82745,5.82399,5.82573,12000000.0
2008-10-23 01:53:00,5.82538,5.82653,5.82345,5.82557,18000000.0
2008-10-23 01:54:00,5.82727,5.82898,5.82567,5.82741,14000000.0
2008-10-23 01:55:00,5.8287,5.82909,5.8259,5.82712,18000000.0
2008-10-23 01:56:00,5.82877,5.82939,5.82682,5.82832,8000000.0
2008-10-23 01:57:00,5.82923,5.83093,5.82852,5.82928,13000000.0
2008-10-23 01:58:00,5.82921,5.82935,5.82702,5.82716,11000000.0
2008-10-23 01:59:00,5.82848,5.82897,5.8277,5.82879,11000000.0
2008-10-23 02:00:00,5.82906,5.82917,5.82886,5.82911,16000000.0
2008-10-23 02:01:00,5.83291,5.83326,5.83124,5.83278,21000000.0
2008-10-23 02:02:00,5.83155,5.83155,5.82949,5.83049,10000000.0
2008-10-23 02:03:00,5.83116,5.83116,5.82829,5.83089,8000000.0
2008-10-23 02:04:00,5.82961,5.83049,5.82909,5.82932,14000000.0
2008-10-23 02:05:00,5.82934,5.83003,5.82673,5.8285,14000000.0
2008-10-23 02:06:00,5.82863,5.82923,5.82453,5.825,15000000.0
2008-10-23 02:07:00,5.8265,5.82723,5.82271,5.82271,10000000.0
2008-10-23 02:08:00,5.82114,5.82114,5.81535,5.8157,16000000.0
2008-10-23 02:09:00,5.81203,5.81203,5.79199,5.79278,18000000.0
2008-10-23 02:10:00,5.79165,5.8055,5.79069,5.8055,16000000.0
2008-10-23 02:11:00,5.80707,5.80763,5.80431,5.80573,14000000.0
2008-10-23 02:12:00,5.80995,5.81138,5.8078,5.81031,10000000.0
2008-10-23 02:13:00,5.81009,5.81023,5.80701,5.81001,15000000.0
2008-10-23 02:14:00,5.81164,5.81369,5.80904,5.81091,19000000.0
2008-10-23 02:15:00,5.81141,5.81168,5.80648,5.80672,12000000.0
2008-10-23 02:16:00,5.80585,5.80585,5.79394,5.80164,18000000.0
2008-10-23 02:17:00,5.80089,5.80225,5.79473,5.79768,14000000.0
2008-10-23 02:18:00,5.79747,5.80016,5.79648,5.79925,12000000.0
2008-10-23 02:19:00,5.80172,5.80497,5.79977,5.80394,14000000.0
2008-10-23 02:20:00,5.805,5.80762,5.80286,5.80286,13000000.0
2008-10-23 02:21:00,5.80565,5.80565,5.80067,5.80067,15000000.0
2008-10-23 02:22:00,5.80279,5.80393,5.79907,5.80309,13000000.0
2008-10-23 02:23:00,5.80353,5.80365,5.7995,5.80035,16000000.0
2008-10-23 02:24:00,5.79971,5.80191,5.79695,5.80154,17000000.0
2008-10-23 02:25:00,5.80323,5.80642,5.80265,5.80642,10000000.0
2008-10-23 02:26:00,5.80695,5.80834,5.80582,5.80771,13000000.0
2008-10-23 02:27:00,5.80781,5.80914,5.80687,5.80914,7000000.0
2008-10-23 02:28:00,5.80927,5.80927,5.80753,5.80817,9000000.0
2008-10-23 02:29:00,5.80957,5.81342,5.80902,5.81246,20000000.0
2008-10-23 02:30:00,5.81269,5.81348,5.81135,5.81344,11000000.0
2008-10-23 02:31:00,5.81265,5.81316,5.81128,5.81232,9000000.0
2008-10-23 02:32:00,5.81307,5.81526,5.81228,5.81398,13000000.0
2008-10-23 02:33:00,5.81684,5.82299,5.81648,5.81772,14000000.0
2008-10-23 02:34:00,5.81675,5.81686,5.81075,5.81075,17000000.0
2008-10-23 02:35:00,5.81012,5.81265,5.80943,5.81262,15000000.0
2008-10-23 02:36:00,5.81373,5.81531,5.81223,5.8127,14000000.0
2008-10-23 02:37:00,5.81284,5.81356,5.81096,5.81314,13000000.0
2008-10-23 02:38:00,5.81243,5.81591,5.81117,5.81382,14000000.0
2008-10-23 02:39:00,5.81538,5.81591,5.81302,5.81418,15000000.0
2008-10-23 02:40:00,5.81525,5.81815,5.81348,5.81815,12000000.0
2008-10-23 02:41:00,5.81834,5.82079,5.81614,5.81885,13000000.0
2008-10-23 02:42:00,5.81911,5.82097,5.81727,5.81993,16000000.0
2008-10-23 02:43:00,5.81856,5.82149,5.8181,5.81979,18000000.0
2008-10-23 02:44:00,5.82053,5.8207,5.81652,5.81652,10000000.0
2008-10-23 02:45:00,5.81575,5.81641,5.8142,5.81576,14000000.0
2008-10-23 02:46:00,5.8158,5.81642,5.81456,5.81588,18000000.0
2008-10-23 02:47:00,5.81545,5.81565,5.81545,5.81565,17000000.0
2008-10-23 02:48:00,5.81726,5.81789,5.81487,5.81732,7000000.0
2008-10-23 02:49:00,5.81784,5.81784,5.81637,5.81719,13000000.0
2008-10-23 02:50:00,5.81754,5.81754,5.8158,5.81743,14000000.0
2008-10-23 02:51:00,5.81613,5.81692,5.81412,5.81647,15000000.0
2008-10-23 02:52:00,5.81606,5.81743,5.81503,5.8165,15000000.0
2008-10-23 02:53:00,5.81693,5.81925,5.81655,5.81925,9000000.0
2008-10-23 02:54:00,5.82015,5.82015,5.81551,5.81637,13000000.0
2008-10-23 02:55:00,5.81485,5.81684,5.81414,5.8163,11000000.0
2008-10-23 02:56:00,5.81455,5.81618,5.81389,5.81618,18000000.0
2008-10-23 02:57:00,5.81618,5.81653,5.81291,5.8147,13000000.0
2008-10-23 02:58:00,5.81392,5.81409,5.81139,5.81198,9000000.0
2008-10-23 02:59:00,5.81051,5.81287,5.81051,5.81271,14000000.0
2008-10-23 03:00:00,5.81325,5.81651,5.81289,5.81651,11000000.0
2008-10-23 03:01:00,5.81513,5.81564,5.81297,5.81381,11000000.0
2008-10-23 03:02:00,5.81305,5.81409,5.81198,5.81315,11000000.0
2008-10-23 03:03:00,5.8128,5.81364,5.8117,5.81337,23000000.0
2008-10-23 03:04:00,5.8134,5.8135,5.81191,5.81194,11000000.0
2008-10-23 03:05:00,5.81095,5.81191,5.81018,5.8118,17000000.0
2008-10-23 03:06:00,5.81241,5.81246,5.81074,5.81204,9000000.0
2008-10-23 03:07:00,5.81189,5.8128,5.81061,5.8128,15000000.0
2008-10-23 03:08:00,5.81357,5.81531,5.81221,5.81466,12000000.0
2008-10-23 03:09:00,5.81499,5.81512,5.8123,5.81353,15000000.0
2008-10-23 03:10:00,5.81396,5.81597,5.81239,5.81394,19000000.0
2008-10-23 03:11:00,5.81425,5.81425,5.81,5.81183,15000000.0
2008-10-23 03:12:00,5.81016,5.81032,5.80721,5.80815,18000000.0
2008-10-23 03:13:00,5.80818,5.81006,5.8058,5.80977,18000000.0
2008-10-23 03:14:00,5.80845,5.81059,5.80765,5.80765,10000000.0
2008-10-23 03:15:00,5.80871,5.80871,5.80127,5.80127,7000000.0
2008-10-23 03:16:00,5.8013,5.8013,5.79256,5.79256,8000000.0
2008-10-23 03:17:00,5.79518,5.79786,5.7943,5.79621,10000000.0
2008-10-23 03:18:00,5.79621,5.8002,5.79443,5.8002,15000000.0
2008-10-23 03:19:00,5.80016,5.80138,5.79971,5.80102,10000000.0
2008-10-23 03:20:00,5.80223,5.80379,5.80027,5.80379,16000000.0
2008-10-23 03:21:00,5.8048,5.8048,5.80137,5.80365,11000000.0
2008-10-23 03:22:00,5.80434,5.80474,5.80248,5.80308,10000000.0
2008-10-23 03:23:00,5.80176,5.80479,5.80089,5.80396,12000000.0
2008-10-23 03:24:00,5.80333,5.80378,5.80136,5.80342,13000000.0
2008-10-23 03:25:00,5.80312,5.80386,5.80209,5.80386,11000000.0
2008-10-23 03:26:00,5.80375,5.80469,5.80153,5.80287,13000000.0
2008-10-23 03:27:00,5.80246,5.8032,5.80101,5.80166,14000000.0
2008-10-23 03:28:00,5.80275,5.80327,5.80094,5.80271,18000000.0
2008-10-23 03:29:00,5.80184,5.80254,5.80005,5.80071,15000000.0
2008-10-23 03:30:00,5.79989,5.80394,5.79989,5.80394,10000000.0
2008-10-23 03:31:00,5.80247,5.80396,5.80119,5.80263,13000000.0
2008-10-23 03:32:00,5.8011,5.80514,5.8011,5.80514,16000000.0
2008-10-23 03:33:00,5.80569,5.8085,5.80496,5.80623,13000000.0
2008-10-23 03:34:00,5.80653,5.80679,5.80441,5.80623,16000000.0
2008-10-23 03:35:00,5.8067,5.80691,5.80567,5.80662,10000000.0
2008-10-23 03:36:00,5.80642,5.80722,5.80544,5.8067,11000000.0
2008-10-23 03:37:00,5.80616,5.8096,5.80616,5.80878,13000000.0
2008-10-23 03:38:00,5.80828,5.80868,5.80717,5.80868,13000000.0
2008-10-23 03:39:00,5.80858,5.81048,5.80784,5.81035,13000000.0
2008-10-23 03:40:00,5.80825,5.80945,5.80745,5.80745,12000000.0
2008-10-23 03:41:00,5.80852,5.8093,5.8074,5.80841,16000000.0
2008-10-23 03:42:00,5.80863,5.80863,5.80422,5.8059,21000000.0
2008-10-23 03:43:00,5.80521,5.80666,5.80314,5.8061,18000000.0
2008-10-23 03:44:00,5.80525,5.80588,5.80394,5.80588,15000000.0
2008-10-23 03:45:00,5.80527,5.80546,5.80293,5.80408,9000000.0
2008-10-23 03:46:00,5.80542,5.80572,5.80267,5.8037,8000000.0
2008-10-23 03:47:00,5.80318,5.80329,5.80143,5.80206,11000000.0
2008-10-23 03:48:00,5.80169,5.8025,5.79993,5.80033,9000000.0
2008-10-23 03:49:00,5.79978,5.80367,5.79978,5.80367,16000000.0
2008-10-23 03:50:00,5.80452,5.80743,5.80268,5.80585,19000000.0
2008-10-23 03:51:00,5.80711,5.80818,5.80591,5.80726,9000000.0
2008-10-23 03:52:00,5.80821,5.80975,5.80542,5.80642,19000000.0
2008-10-23 03:53:00,5.80551,5.80846,5.80541,5.80795,10000000.0
2008-10-23 03:54:00,5.80873,5.80968,5.80795,5.80961,17000000.0
2008-10-23 03:55:00,5.80982,5.81006,5.80844,5.80952,16000000.0
2008-10-23 03:56:00,5.81057,5.81076,5.80976,5.81023,7000000.0
2008-10-23 03:57:00,5.81027,5.81038,5.80817,5.80895,11000000.0
2008-10-23 03:58:00,5.80961,5.80961,5.80715,5.80899,12000000.0
2008-10-23 03:59:00,5.80742,5.80951,5.80459,5.80684,17000000.0
2008-10-23 04:00:00,5.80634,5.80645,5.80207,5.80207,12000000.0
2008-10-23 04:01:00,5.80278,5.80475,5.80189,5.80391,16000000.0
2008-10-23 04:02:00,5.8063,5.80907,5.80577,5.80847,14000000.0
2008-10-23 04:03:00,5.808,5.80856,5.8068,5.80856,12000000.0
2008-10-23 04:04:00,5.80724,5.80753,5.80294,5.80467,16000000.0
2008-10-23 04:05:00,5.80458,5.80602,5.80287,5.80498,13000000.0
2008-10-23 04:06:00,5.80597,5.80597,5.80446,5.80559,16000000.0
2008-10-23 04:07:00,5.80446,5.80552,5.8032,5.80444,13000000.0
2008-10-23 04:08:00,5.80483,5.80617,5.80271,5.80617,14000000.0
2008-10-23 04:09:00,5.80497,5.80574,5.80377,5.80422,10000000.0
2008-10-23 04:10:00,5.80485,5.80485,5.80259,5.80352,12000000.0
2008-10-23 04:11:00,5.8027,5.80373,5.80168,5.80168,14000000.0
2008-10-23 04:12:00,5.80383,5.80391,5.80252,5.80296,19000000.0
2008-10-23 04:13:00,5.80468,5.80628,5.80308,5.80408,20000000.0
2008-10-23 04:14:00,5.80544,5.80544,5.80401,5.80451,12000000.0
2008-10-23 04:15:00,5.80538,5.80555,5.80409,5.8053,8000000.0
2008-10-23 04:16:00,5.80536,5.80551,5.804,5.80542,13000000.0
2008-10-23 04:17:00,5.80685,5.80817,5.80559,5.80723,15000000.0
2008-10-23 04:18:00,5.80725,5.80887,5.80645,5.80801,9000000.0
2008-10-23 04:19:00,5.806,5.80693,5.80413,5.80595,12000000.0
2008-10-23 04:20:00,5.80506,5.80506,5.80395,5.80461,9000000.0
2008-10-23 04:21:00,5.80513,5.80534,5.8035,5.80392,17000000.0
2008-10-23 04:22:00,5.80363,5.80552,5.80325,5.80463,14000000.0
2008-10-23 04:23:00,5.80556,5.80559,5.8042,5.80526,10000000.0
2008-10-23 04:24:00,5.80453,5.80691,5.80396,5.80644,12000000.0
2008-10-23 04:25:00,5.80738,5.80791,5.80562,5.80687,10000000.0
2008-10-23 04:26:00,5.80752,5.8076,5.80612,5.807,7000000.0
2008-10-23 04:27:00,5.80701,5.80812,5.80557,5.80783,15000000.0
2008-10-23 04:28:00,5.80783,5.80797,5.80601,5.80623,7000000.0
2008-10-23 04:29:00,5.80676,5.80676,5.80544,5.80578,14000000.0
2008-10-23 04:30:00,5.80686,5.80686,5.80539,5.80623,11000000.0
2008-10-23 04:31:00,5.80649,5.80698,5.80563,5.80614,15000000.0
2008-10-23 04:32:00,5.80801,5.80801,5.80654,5.80654,17000000.0
2008-10-23 04:33:00,5.80728,5.8079,5.8061,5.80736,14000000.0
2008-10-23 04:34:00,5.80783,5.80819,5.80624,5.80819,9000000.0
2008-10-23 04:35:00,5.80852,5.80905,5.80701,5.80905,12000000.0
2008-10-23 04:36:00,5.8093,5.81005,5.80817,5.81,12000000.0
2008-10-23 04:37:00,5.81031,5.81031,5.80825,5.80963,12000000.0
2008-10-23 04:38:00,5.80966,5.80966,5.80778,5.80902,11000000.0
2008-10-23 04:39:00,5.80852,5.80923,5.80738,5.80893,17000000.0
2008-10-23 04:40:00,5.80898,5.80933,5.80675,5.80675,9000000.0
2008-10-23 04:41:00,5.80636,5.80822,5.80583,5.80822,10000000.0
2008-10-23 04:42:00,5.80786,5.80828,5.80688,5.80811,8000000.0
2008-10-23 04:43:00,5.80768,5.80875,5.80647,5.80864,18000000.0
2008-10-23 04:44:00,5.8084,5.80939,5.80774,5.80939,9000000.0
2008-10-23 04:45:00,5.80922,5.80922,5.8075,5.80774,9000000.0
2008-10-23 04:46:00,5.80834,5.8097,5.80738,5.80886,16000000.0
2008-10-23 04:47:00,5.8077,5.80838,5.80669,5.80729,12000000.0
2008-10-23 04:48:00,5.80775,5.80829,5.80677,5.80709,10000000.0
2008-10-23 04:49:00,5.80905,5.80928,5.80742,5.80878,16000000.0
2008-10-23 04:50:00,5.80976,5.81062,5.80903,5.80966,16000000.0
2008-10-23 04:51:00,5.81187,5.81419,5.81045,5.81317,20000000.0
2008-10-23 04:52:00,5.81431,5.81709,5.81318,5.81599,13000000.0
2008-10-23 04:53:00,5.81733,5.81733,5.81647,5.81691,11000000.0
2008-10-23 04:54:00,5.81467,5.8165,5.81399,5.81575,11000000.0
2008-10-23 04:55:00,5.81505,5.81542,5.81324,5.81331,12000000.0
2008-10-23 04:56:00,5.81501,5.81586,5.81328,5.81446,16000000.0
2008-10-23 04:57:00,5.81563,5.82123,5.81533,5.82105,7000000.0
2008-10-23 04:58:00,5.82017,5.82181,5.819,5.8217,13000000.0
2008-10-23 04:59:00,5.82189,5.82398,5.8214,5.82271,17000000.0
2008-10-23 05:00:00,5.82275,5.82437,5.82209,5.82392,10000000.0
2008-10-23 05:01:00,5.82254,5.82254,5.81947,5.8209,13000000.0
2008-10-23 05:02:00,5.82123,5.82279,5.82002,5.82147,18000000.0
2008-10-23 05:03:00,5.81999,5.82007,5.81841,5.8188,9000000.0
2008-10-23 05:04:00,5.81788,5.81801,5.81509,5.81797,12000000.0
2008-10-23 05:05:00,5.81865,5.81933,5.81655,5.81718,10000000.0
2008-10-23 05:06:00,5.81676,5.81738,5.81484,5.81614,20000000.0
2008-10-23 05:07:00,5.81529,5.81699,5.81513,5.81699,10000000.0
2008-10-23 05:08:00,5.81698,5.8171,5.81469,5.81543,17000000.0
2008-10-23 05:09:00,5.81683,5.81817,5.81531,5.81807,15000000.0
2008-10-23 05:10:00,5.81705,5.81945,5.81705,5.81945,10000000.0
2008-10-23 05:11:00,5.81969,5.81982,5.81773,5.81903,16000000.0
2008-10-23 05:12:00,5.81926,5.82064,5.81917,5.82064,7000000.0
2008-10-23 05:13:00,5.82139,5.82139,5.81946,5.82011,12000000.0
2008-10-23 05:14:00,5.81853,5.82056,5.81853,5.81989,14000000.0
2008-10-23 05:15:00,5.82059,5.82176,5.81946,5.82049,16000000.0
2008-10-23 05:16:00,5.82213,5.82289,5.82039,5.82289,15000000.0
2008-10-23 05:17:00,5.82416,5.8245,5.82175,5.82368,10000000.0
2008-10-23 05:18:00,5.82459,5.82479,5.82277,5.82321,13000000.0
2008-10-23 05:19:00,5.82265,5.82425,5.82243,5.82315,13000000.0
2008-10-23 05:20:00,5.82402,5.82425,5.82196,5.82196,20000000.0
2008-10-23 05:21:00,5.82207,5.82394,5.82173,5.82336,9000000.0
2008-10-23 05:22:00,5.823,5.823,5.82042,5.82172,17000000.0
2008-10-23 05:23:00,5.82091,5.82121,5.8187,5.82021,14000000.0
2008-10-23 05:24:00,5.8186,5.81976,5.81687,5.81931,19000000.0
2008-10-23 05:25:00,5.82049,5.82151,5.81922,5.82151,13000000.0
2008-10-23 05:26:00,5.82188,5.8226,5.81948,5.82077,13000000.0
2008-10-23 05:27:00,5.82251,5.82262,5.82021,5.82146,13000000.0
2008-10-23 05:28:00,5.82124,5.82137,5.81975,5.82079,10000000.0
2008-10-23 05:29:00,5.82004,5.82041,5.81868,5.81968,17000000.0
2008-10-23 05:30:00,5.81883,5.82132,5.81803,5.82021,21000000.0
2008-10-23 05:31:00,5.82126,5.82162,5.81933,5.82032,13000000.0
2008-10-23 05:32:00,5.81961,5.82155,5.81869,5.82067,16000000.0
2008-10-23 05:33:00,5.81982,5.82278,5.81982,5.82252,13000000.0
2008-10-23 05:34:00,5.82297,5.82842,5.8221,5.82842,13000000.0
2008-10-23 05:35:00,5.83029,5.83361,5.82917,5.83065,14000000.0
2008-10-23 05:36:00,5.83178,5.83178,5.8257,5.82821,18000000.0
2008-10-23 05:37:00,5.82805,5.83009,5.82738,5.82893,12000000.0
2008-10-23 05:38:00,5.82834,5.83122,5.82834,5.83095,13000000.0
2008-10-23 05:39:00,5.83113,5.83219,5.82972,5.83198,21000000.0
2008-10-23 05:40:00,5.83137,5.83471,5.83035,5.83376,14000000.0
2008-10-23 05:41:00,5.83394,5.83487,5.83133,5.83321,13000000.0
2008-10-23 05:42:00,5.83069,5.83542,5.8306,5.83542,8000000.0
2008-10-23 05:43:00,5.83582,5.83582,5.8324,5.83502,13000000.0
2008-10-23 05:44:00,5.83525,5.83529,5.8332,5.83513,13000000.0
2008-10-23 05:45:00,5.83446,5.83654,5.83314,5.83654,24000000.0
2008-10-23 05:46:00,5.83731,5.8404,5.83545,5.84011,14000000.0
2008-10-23 05:47:00,5.84202,5.84406,5.84035,5.84406,11000000.0
2008-10-23 05:48:00,5.84657,5.84657,5.84073,5.84283,18000000.0
2008-10-23 05:49:00,5.84297,5.84376,5.84108,5.84199,10000000.0
2008-10-23 05:50:00,5.84285,5.84343,5.84113,5.84158,10000000.0
2008-10-23 05:51:00,5.84203,5.8449,5.8405,5.8449,11000000.0
2008-10-23 05:52:00,5.84563,5.84655,5.84369,5.84475,19000000.0
2008-10-23 05:53:00,5.8447,5.84599,5.84318,5.84376,15000000.0
2008-10-23 05:54:00,5.8433,5.84402,5.84153,5.84318,7000000.0
2008-10-23 05:55:00,5.84236,5.84236,5.84041,5.84096,12000000.0
2008-10-23 05:56:00,5.84159,5.84432,5.84048,5.84182,16000000.0
2008-10-23 05:57:00,5.84508,5.84533,5.84162,5.84203,11000000.0
2008-10-23 05:58:00,5.84131,5.84241,5.83694,5.83694,22000000.0
2008-10-23 05:59:00,5.83664,5.8384,5.83612,5.83691,9000000.0
2008-10-23 06:00:00,5.83688,5.83855,5.83448,5.83799,17000000.0
2008-10-23 06:01:00,5.83715,5.83904,5.83605,5.83904,18000000.0
2008-10-23 06:02:00,5.83907,5.83924,5.83681,5.83729,18000000.0
2008-10-23 06:03:00,5.83901,5.83936,5.83614,5.83832,16000000.0
2008-10-23 06:04:00,5.83677,5.83786,5.83563,5.8367,8000000.0
2008-10-23 06:05:00,5.83764,5.83768,5.83407,5.83436,10000000.0
2008-10-23 06:06:00,5.83495,5.83556,5.83401,5.83556,27000000.0
2008-10-23 06:07:00,5.83383,5.8356,5.83343,5.83344,17000000.0
2008-10-23 06:08:00,5.83646,5.84046,5.83476,5.84046,14000000.0
2008-10-23 06:09:00,5.83979,5.84093,5.83854,5.83959,13000000.0
2008-10-23 06:10:00,5.8388,5.83993,5.83839,5.83876,14000000.0
2008-10-23 06:11:00,5.83966,5.83984,5.83743,5.83811,16000000.0
2008-10-23 06:12:00,5.83859,5.83859,5.83581,5.83589,17000000.0
2008-10-23 06:13:00,5.83779,5.83941,5.83609,5.83874,14000000.0
2008-10-23 06:14:00,5.83965,5.84061,5.8378,5.84061,12000000.0
2008-10-23 06:15:00,5.84124,5.84451,5.83937,5.83937,13000000.0
2008-10-23 06:16:00,5.83921,5.84072,5.83882,5.83961,14000000.0
2008-10-23 06:17:00,5.8389,5.83945,5.83778,5.83819,11000000.0
2008-10-23 06:18:00,5.83625,5.83936,5.8351,5.8351,12000000.0
2008-10-23 06:19:00,5.83729,5.83877,5.83532,5.83793,19000000.0
2008-10-23 06:20:00,5.83809,5.8386,5.83646,5.83654,11000000.0
2008-10-23 06:21:00,5.83609,5.83617,5.83225,5.83441,9000000.0
2008-10-23 06:22:00,5.8342,5.83561,5.83213,5.83509,22000000.0
2008-10-23 06:23:00,5.83563,5.8368,5.83365,5.83365,18000000.0
2008-10-23 06:24:00,5.83486,5.83688,5.83395,5.83688,8000000.0
2008-10-23 06:25:00,5.83684,5.8371,5.83521,5.83573,9000000.0
2008-10-23 06:26:00,5.83556,5.83736,5.83485,5.83553,13000000.0
2008-10-23 06:27:00,5.8353,5.83734,5.83528,5.83669,15000000.0
2008-10-23 06:28:00,5.8345,5.83726,5.83213,5.83213,18000000.0
2008-10-23 06:29:00,5.83638,5.83638,5.83312,5.8347,16000000.0
2008-10-23 06:30:00,5.8346,5.83545,5.83366,5.83406,10000000.0
2008-10-23 06:31:00,5.83493,5.83495,5.8323,5.8323,13000000.0
2008-10-23 06:32:00,5.83196,5.835,5.83124,5.835,10000000.0
2008-10-23 06:33:00,5.83471,5.83649,5.83358,5.83358,10000000.0
2008-10-23 06:34:00,5.83471,5.83559,5.83342,5.83342,15000000.0
2008-10-23 06:35:00,5.83457,5.83694,5.8334,5.83564,13000000.0
2008-10-23 06:36:00,5.83609,5.83724,5.83503,5.83597,23000000.0
2008-10-23 06:37:00,5.8366,5.84007,5.83573,5.83967,11000000.0
2008-10-23 06:38:00,5.83689,5.83911,5.83498,5.83498,17000000.0
2008-10-23 06:39:00,5.83458,5.8358,5.83292,5.83315,8000000.0
2008-10-23 06:40:00,5.83255,5.83563,5.82848,5.83062,15000000.0
2008-10-23 06:41:00,5.82897,5.8319,5.82736,5.83056,15000000.0
2008-10-23 06:42:00,5.8313,5.83204,5.82937,5.83061,16000000.0
2008-10-23 06:43:00,5.8306,5.83172,5.82867,5.83063,12000000.0
2008-10-23 06:44:00,5.83211,5.83211,5.82843,5.82843,13000000.0
2008-10-23 06:45:00,5.83082,5.83497,5.82943,5.83306,14000000.0
2008-10-23 06:46:00,5.83272,5.83323,5.83027,5.83027,12000000.0
2008-10-23 06:47:00,5.83196,5.83451,5.83174,5.83338,11000000.0
2008-10-23 06:48:00,5.8347,5.83571,5.83334,5.8345,15000000.0
2008-10-23 06:49:00,5.83407,5.83537,5.83365,5.83435,17000000.0
2008-10-23 06:50:00,5.83455,5.83455,5.83122,5.83238,13000000.0
2008-10-23 06:51:00,5.83159,5.83374,5.83159,5.83328,8000000.0
2008-10-23 06:52:00,5.83315,5.83315,5.83176,5.83176,14000000.0
2008-10-23 06:53:00,5.83272,5.83416,5.83083,5.83248,13000000.0
2008-10-23 06:54:00,5.82982,5.83068,5.82789,5.82789,8000000.0
2008-10-23 06:55:00,5.82783,5.82816,5.82472,5.82472,10000000.0
2008-10-23 06:56:00,5.82575,5.82602,5.82363,5.82387,11000000.0
2008-10-23 06:57:00,5.82482,5.82482,5.81769,5.8181,17000000.0
2008-10-23 06:58:00,5.818,5.81806,5.81033,5.81545,12000000.0
2008-10-23 06:59:00,5.81551,5.82029,5.81454,5.8188,14000000.0
2008-10-23 07:00:00,5.82093,5.82093,5.81446,5.81723,11000000.0
2008-10-23 07:01:00,5.81693,5.81779,5.81599,5.81663,10000000.0
2008-10-23 07:02:00,5.81523,5.8174,5.81181,5.81343,14000000.0
2008-10-23 07:03:00,5.81597,5.81718,5.81292,5.81412,7000000.0
2008-10-23 07:04:00,5.81536,5.81756,5.81474,5.81612,16000000.0
2008-10-23 07:05:00,5.81596,5.82355,5.81596,5.8226,15000000.0
2008-10-23 07:06:00,5.82315,5.82536,5.82263,5.82319,16000000.0
2008-10-23 07:07:00,5.82509,5.82855,5.82411,5.82444,12000000.0
2008-10-23 07:08:00,5.82382,5.82393,5.81739,5.81811,8000000.0
2008-10-23 07:09:00,5.81802,5.82061,5.81745,5.81909,8000000.0
2008-10-23 07:10:00,5.81945,5.81967,5.81774,5.81808,16000000.0
2008-10-23 07:11:00,5.8215,5.82235,5.81885,5.82137,17000000.0
2008-10-23 07:12:00,5.82268,5.82412,5.82114,5.82114,20000000.0
2008-10-23 07:13:00,5.82242,5.82395,5.8202,5.8202,18000000.0
2008-10-23 07:14:00,5.81827,5.82024,5.81827,5.8193,11000000.0
2008-10-23 07:15:00,5.8197,5.82149,5.81846,5.82092,18000000.0
2008-10-23 07:16:00,5.82212,5.82479,5.82135,5.82395,18000000.0
2008-10-23 07:17:00,5.82514,5.82635,5.82211,5.82595,12000000.0
2008-10-23 07:18:00,5.82571,5.82918,5.82571,5.82621,18000000.0
2008-10-23 07:19:00,5.82563,5.82681,5.82318,5.82383,14000000.0
2008-10-23 07:20:00,5.82623,5.82623,5.82123,5.82179,18000000.0
2008-10-23 07:21:00,5.82154,5.8244,5.82137,5.82342,13000000.0
2008-10-23 07:22:00,5.82332,5.82702,5.82325,5.82525,14000000.0
2008-10-23 07:23:00,5.82702,5.82984,5.82684,5.82707,15000000.0
2008-10-23 07:24:00,5.82865,5.82886,5.82552,5.82552,16000000.0
2008-10-23 07:25:00,5.82557,5.82621,5.82404,5.82492,15000000.0
2008-10-23 07:26:00,5.8267,5.82705,5.82424,5.82501,13000000.0
2008-10-23 07:27:00,5.82426,5.82699,5.82394,5.82537,12000000.0
2008-10-23 07:28:00,5.82735,5.82735,5.82386,5.82392,22000000.0
2008-10-23 07:29:00,5.82516,5.82647,5.82285,5.82291,16000000.0
2008-10-23 07:30:00,5.82192,5.82468,5.82192,5.82343,14000000.0
2008-10-23 07:31:00,5.82346,5.82567,5.82337,5.82411,13000000.0
2008-10-23 07:32:00,5.8237,5.82592,5.82297,5.82592,9000000.0
2008-10-23 07:33:00,5.82523,5.82572,5.82416,5.82509,7000000.0
2008-10-23 07:34:00,5.82569,5.82726,5.82479,5.82663,18000000.0
2008-10-23 07:35:00,5.8258,5.83057,5.8258,5.83057,9000000.0
2008-10-23 07:36:00,5.82848,5.83302,5.82848,5.83019,13000000.0
2008-10-23 07:37:00,5.82852,5.8303,5.82852,5.83003,11000000.0
2008-10-23 07:38:00,5.82996,5.83115,5.82925,5.83037,11000000.0
2008-10-23 07:39:00,5.8292,5.82987,5.82582,5.82773,19000000.0
2008-10-23 07:40:00,5.82723,5.82842,5.8265,5.82812,11000000.0
2008-10-23 07:41:00,5.82762,5.8279,5.82515,5.82515,7000000.0
2008-10-23 07:42:00,5.82474,5.82604,5.82281,5.82371,13000000.0
2008-10-23 07:43:00,5.82327,5.82471,5.82295,5.82392,14000000.0
2008-10-23 07:44:00,5.82336,5.82379,5.82255,5.82379,10000000.0
2008-10-23 07:45:00,5.82287,5.82402,5.82157,5.82188,8000000.0
2008-10-23 07:46:00,5.82032,5.82144,5.81858,5.81985,13000000.0
2008-10-23 07:47:00,5.81931,5.8196,5.81783,5.81801,15000000.0
2008-10-23 07:48:00,5.81925,5.81966,5.81628,5.81746,13000000.0
2008-10-23 07:49:00,5.81627,5.81659,5.8125,5.81491,10000000.0
2008-10-23 07:50:00,5.81369,5.81369,5.81124,5.81333,17000000.0
2008-10-23 07:51:00,5.81244,5.81289,5.80868,5.81074,16000000.0
2008-10-23 07:52:00,5.81042,5.81053,5.80894,5.80982,13000000.0
2008-10-23 07:53:00,5.80952,5.81013,5.80829,5.80978,10000000.0
2008-10-23 07:54:00,5.80932,5.81089,5.80893,5.81076,11000000.0
2008-10-23 07:55:00,5.81034,5.81203,5.8082,5.80986,12000000.0
2008-10-23 07:56:00,5.80858,5.80945,5.80625,5.80724,13000000.0
2008-10-23 07:57:00,5.80668,5.80933,5.80644,5.80933,8000000.0
2008-10-23 07:58:00,5.80986,5.81182,5.80843,5.80944,14000000.0
2008-10-23 07:59:00,5.8104,5.81107,5.80796,5.80946,15000000.0
2008-10-23 08:00:00,5.80942,5.80995,5.80806,5.8089,10000000.0
2008-10-23 08:01:00,5.80947,5.81187,5.80817,5.81137,13000000.0
2008-10-23 08:02:00,5.8136,5.81503,5.81234,5.8144,14000000.0
2008-10-23 08:03:00,5.81538,5.81798,5.81415,5.81497,12000000.0
2008-10-23 08:04:00,5.8136,5.8155,5.81179,5.81489,16000000.0
2008-10-23 08:05:00,5.81322,5.81478,5.81155,5.81348,14000000.0
2008-10-23 08:06:00,5.81256,5.8132,5.81108,5.8132,19000000.0
2008-10-23 08:07:00,5.81179,5.81225,5.80771,5.81052,19000000.0
2008-10-23 08:08:00,5.81079,5.81202,5.80805,5.81202,11000000.0
2008-10-23 08:09:00,5.81135,5.81292,5.81017,5.81292,10000000.0
2008-10-23 08:10:00,5.813,5.81349,5.80995,5.81174,16000000.0
2008-10-23 08:11:00,5.8116,5.81219,5.81097,5.81219,9000000.0
2008-10-23 08:12:00,5.81147,5.81275,5.8107,5.81255,10000000.0
2008-10-23 08:13:00,5.81347,5.81373,5.81126,5.81279,11000000.0
2008-10-23 08:14:00,5.81366,5.81366,5.81179,5.81354,12000000.0
2008-10-23 08:15:00,5.81184,5.81331,5.81084,5.81287,15000000.0
2008-10-23 08:16:00,5.81209,5.81279,5.81124,5.812,14000000.0
2008-10-23 08:17:00,5.81256,5.8137,5.81147,5.8137,10000000.0
2008-10-23 08:18:00,5.81384,5.81384,5.80848,5.81035,9000000.0
2008-10-23 08:19:00,5.80748,5.80855,5.80541,5.80787,11000000.0
2008-10-23 08:20:00,5.80804,5.80871,5.80466,5.80734,11000000.0
2008-10-23 08:21:00,5.80812,5.8091,5.8046,5.80856,20000000.0
2008-10-23 08:22:00,5.80924,5.80978,5.80608,5.80703,8000000.0
2008-10-23 08:23:00,5.80762,5.80837,5.80501,5.80607,12000000.0
2008-10-23 08:24:00,5.80641,5.80738,5.80397,5.80487,13000000.0
2008-10-23 08:25:00,5.80494,5.80526,5.80299,5.80396,12000000.0
2008-10-23 08:26:00,5.80438,5.80484,5.80205,5.80412,13000000.0
2008-10-23 08:27:00,5.80421,5.80683,5.80403,5.80599,11000000.0
2008-10-23 08:28:00,5.80453,5.80722,5.80436,5.80535,8000000.0
2008-10-23 08:29:00,5.80632,5.80641,5.80323,5.80511,12000000.0
2008-10-23 08:30:00,5.80321,5.806,5.80125,5.80125,11000000.0
2008-10-23 08:31:00,5.80113,5.80168,5.79671,5.79931,10000000.0
2008-10-23 08:32:00,5.79876,5.80013,5.79334,5.79556,13000000.0
2008-10-23 08:33:00,5.79457,5.79648,5.79342,5.79643,11000000.0
2008-10-23 08:34:00,5.79684,5.79903,5.79593,5.79819,17000000.0
2008-10-23 08:35:00,5.79733,5.79922,5.79603,5.79829,11000000.0
2008-10-23 08:36:00,5.79877,5.79955,5.79631,5.7988,10000000.0
2008-10-23 08:37:00,5.79871,5.79902,5.79616,5.79717,9000000.0
2008-10-23 08:38:00,5.7968,5.79991,5.79525,5.79936,18000000.0
2008-10-23 08:39:00,5.79945,5.80112,5.79845,5.80069,8000000.0
2008-10-23 08:40:00,5.80182,5.80365,5.80157,5.80364,7000000.0
2008-10-23 08:41:00,5.80385,5.80385,5.80105,5.80299,16000000.0
2008-10-23 08:42:00,5.80218,5.80575,5.80126,5.80365,14000000.0
2008-10-23 08:43:00,5.80608,5.80783,5.80426,5.80712,12000000.0
2008-10-23 08:44:00,5.80663,5.8101,5.8053,5.8101,9000000.0
2008-10-23 08:45:00,5.80785,5.81146,5.80697,5.81146,18000000.0
2008-10-23 08:46:00,5.8119,5.8119,5.80837,5.81132,14000000.0
2008-10-23 08:47:00,5.81111,5.81111,5.80825,5.80875,18000000.0
2008-10-23 08:48:00,5.80911,5.81129,5.8083,5.81111,12000000.0
2008-10-23 08:49:00,5.81087,5.81181,5.80945,5.80983,14000000.0
2008-10-23 08:50:00,5.811,5.81113,5.80799,5.81003,16000000.0
2008-10-23 08:51:00,5.81086,5.81095,5.80866,5.81062,21000000.0
2008-10-23 08:52:00,5.80935,5.81319,5.80861,5.81319,20000000.0
2008-10-23 08:53:00,5.81415,5.81415,5.81142,5.81266,7000000.0
2008-10-23 08:54:00,5.81337,5.81823,5.81188,5.81591,17000000.0
2008-10-23 08:55:00,5.81681,5.81837,5.81469,5.81666,12000000.0
2008-10-23 08:56:00,5.81848,5.81892,5.81423,5.81564,17000000.0
2008-10-23 08:57:00,5.81471,5.81654,5.81323,5.81493,16000000.0
2008-10-23 08:58:00,5.8137,5.814,5.8106,5.81327,12000000.0
2008-10-23 08:59:00,5.8125,5.81464,5.81162,5.81396,13000000.0
2008-10-23 09:00:00,5.81304,5.81462,5.81165,5.81298,17000000.0
2008-10-23 09:01:00,5.81279,5.81329,5.81005,5.81244,13000000.0
2008-10-23 09:02:00,5.81177,5.81671,5.81157,5.81671,8000000.0
2008-10-23 09:03:00,5.81679,5.81907,5.81447,5.81511,16000000.0
2008-10-23 09:04:00,5.81412,5.81623,5.81355,5.81466,8000000.0
2008-10-23 09:05:00,5.81355,5.81523,5.8131,5.81523,11000000.0
2008-10-23 09:06:00,5.81617,5.81675,5.81448,5.81502,10000000.0
2008-10-23 09:07:00,5.81382,5.81412,5.81089,5.81102,10000000.0
2008-10-23 09:08:00,5.80977,5.81197,5.80965,5.81064,19000000.0
2008-10-23 09:09:00,5.81056,5.81413,5.81056,5.81295,16000000.0
2008-10-23 09:10:00,5.8134,5.81349,5.80978,5.8102,8000000.0
2008-10-23 09:11:00,5.80942,5.81072,5.80903,5.81027,11000000.0
2008-10-23 09:12:00,5.80994,5.81096,5.80945,5.81067,16000000.0
2008-10-23 09:13:00,5.8104,5.81072,5.80742,5.80953,15000000.0
2008-10-23 09:14:00,5.80845,5.8091,5.80606,5.80736,17000000.0
2008-10-23 09:15:00,5.80678,5.80858,5.8051,5.80858,12000000.0
2008-10-23 09:16:00,5.80856,5.81039,5.80654,5.80913,14000000.0
2008-10-23 09:17:00,5.80877,5.81193,5.80736,5.81105,14000000.0
2008-10-23 09:18:00,5.81175,5.81182,5.8099,5.81129,18000000.0
2008-10-23 09:19:00,5.81088,5.81129,5.80801,5.8095,14000000.0
2008-10-23 09:20:00,5.80976,5.81122,5.80855,5.81058,18000000.0
2008-10-23 09:21:00,5.81084,5.8133,5.81053,5.81282,17000000.0
2008-10-23 09:22:00,5.81309,5.81325,5.81127,5.81189,13000000.0
2008-10-23 09:23:00,5.81226,5.81903,5.81167,5.8178,12000000.0
2008-10-23 09:24:00,5.81729,5.82106,5.81668,5.82106,14000000.0
2008-10-23 09:25:00,5.82079,5.82388,5.82068,5.82212,9000000.0
2008-10-23 09:26:00,5.81996,5.82127,5.81822,5.82059,13000000.0
2008-10-23 09:27:00,5.82097,5.82319,5.8204,5.82317,13000000.0
2008-10-23 09:28:00,5.82299,5.82605,5.822,5.82574,19000000.0
2008-10-23 09:29:00,5.82498,5.82504,5.82058,5.82058,14000000.0
2008-10-23 09:30:00,5.82186,5.82283,5.81983,5.82233,15000000.0
2008-10-23 09:31:00,5.82322,5.82342,5.82006,5.82129,11000000.0
2008-10-23 09:32:00,5.82147,5.8225,5.82036,5.82134,16000000.0
2008-10-23 09:33:00,5.82078,5.82183,5.81965,5.82165,9000000.0
2008-10-23 09:34:00,5.81993,5.82178,5.81979,5.82072,18000000.0
2008-10-23 09:35:00,5.82078,5.82187,5.81992,5.82186,14000000.0
2008-10-23 09:36:00,5.82121,5.82409,5.82121,5.82409,16000000.0
2008-10-23 09:37:00,5.82415,5.82415,5.82104,5.82104,20000000.0
2008-10-23 09:38:00,5.82099,5.8228,5.81962,5.82193,19000000.0
2008-10-23 09:39:00,5.82156,5.82192,5.81771,5.81869,16000000.0
2008-10-23 09:40:00,5.81694,5.82074,5.81694,5.8203,12000000.0
2008-10-23 09:41:00,5.82144,5.82271,5.82007,5.82271,18000000.0
2008-10-23 09:42:00,5.82117,5.82258,5.82098,5.82231,16000000.0
2008-10-23 09:43:00,5.82191,5.82233,5.8207,5.82156,15000000.0
2008-10-23 09:44:00,5.82096,5.82096,5.81967,5.81985,13000000.0
2008-10-23 09:45:00,5.81967,5.82143,5.81867,5.81976,13000000.0
2008-10-23 09:46:00,5.81762,5.81845,5.81397,5.81397,17000000.0
2008-10-23 09:47:00,5.81449,5.81508,5.81269,5.81495,13000000.0
2008-10-23 09:48:00,5.816,5.82132,5.81537,5.8213,16000000.0
2008-10-23 09:49:00,5.82029,5.82029,5.81685,5.81747,17000000.0
2008-10-23 09:50:00,5.81594,5.8169,5.8127,5.81466,12000000.0
2008-10-23 09:51:00,5.81334,5.81334,5.80971,5.81094,16000000.0
2008-10-23 09:52:00,5.81014,5.81135,5.80909,5.80911,16000000.0
2008-10-23 09:53:00,5.81001,5.81054,5.80895,5.80955,15000000.0
2008-10-23 09:54:00,5.80976,5.81051,5.80781,5.80844,15000000.0
2008-10-23 09:55:00,5.80786,5.80875,5.80661,5.80707,15000000.0
2008-10-23 09:56:00,5.80795,5.80894,5.80595,5.80671,17000000.0
2008-10-23 09:57:00,5.80646,5.80669,5.80355,5.80467,12000000.0
2008-10-23 09:58:00,5.80472,5.80535,5.80376,5.80535,14000000.0
2008-10-23 09:59:00,5.80565,5.80754,5.80525,5.80729,10000000.0
2008-10-23 10:00:00,5.80838,5.8093,5.80779,5.80897,11000000.0
2008-10-23 10:01:00,5.80852,5.80942,5.80641,5.80716,24000000.0
2008-10-23 10:02:00,5.80832,5.80909,5.80726,5.80761,14000000.0
2008-10-23 10:03:00,5.80696,5.80904,5.80676,5.80784,16000000.0
2008-10-23 10:04:00,5.80769,5.80947,5.80737,5.80924,10000000.0
2008-10-23 10:05:00,5.80885,5.80982,5.80807,5.80914,10000000.0
2008-10-23 10:06:00,5.80797,5.80986,5.80773,5.80986,9000000.0
2008-10-23 10:07:00,5.81066,5.81332,5.81066,5.81195,11000000.0
2008-10-23 10:08:00,5.81089,5.81128,5.80928,5.81049,9000000.0
2008-10-23 10:09:00,5.80989,5.81023,5.80807,5.80844,11000000.0
2008-10-23 10:10:00,5.80741,5.80791,5.80617,5.80649,15000000.0
2008-10-23 10:11:00,5.8071,5.80735,5.80415,5.80491,16000000.0
2008-10-23 10:12:00,5.80419,5.80508,5.80289,5.80475,19000000.0
2008-10-23 10:13:00,5.8053,5.80762,5.80478,5.80693,9000000.0
2008-10-23 10:14:00,5.8091,5.81031,5.80648,5.80648,11000000.0
2008-10-23 10:15:00,5.80988,5.81138,5.80812,5.80958,8000000.0
2008-10-23 10:16:00,5.80917,5.81071,5.80739,5.80764,17000000.0
2008-10-23 10:17:00,5.80706,5.80751,5.80414,5.80516,16000000.0
2008-10-23 10:18:00,5.80741,5.81038,5.8066,5.80948,16000000.0
2008-10-23 10:19:00,5.81161,5.8129,5.81041,5.81045,17000000.0
2008-10-23 10:20:00,5.81046,5.81394,5.81024,5.81194,16000000.0
2008-10-23 10:21:00,5.80854,5.81256,5.80764,5.80918,7000000.0
2008-10-23 10:22:00,5.80748,5.81006,5.80681,5.80928,10000000.0
2008-10-23 10:23:00,5.80988,5.81177,5.80947,5.81012,14000000.0
2008-10-23 10:24:00,5.81036,5.81075,5.80746,5.81071,13000000.0
2008-10-23 10:25:00,5.81137,5.81151,5.8094,5.8094,12000000.0
2008-10-23 10:26:00,5.81027,5.81033,5.8069,5.8069,11000000.0
2008-10-23 10:27:00,5.80837,5.81066,5.80696,5.80907,13000000.0
2008-10-23 10:28:00,5.80878,5.81405,5.80878,5.81359,13000000.0
2008-10-23 10:29:00,5.81028,5.81534,5.81028,5.81299,11000000.0
2008-10-23 10:30:00,5.81237,5.81237,5.8101,5.81122,9000000.0
2008-10-23 10:31:00,5.81195,5.81479,5.81117,5.81471,16000000.0
2008-10-23 10:32:00,5.81493,5.81518,5.81333,5.81338,9000000.0
2008-10-23 10:33:00,5.8133,5.81444,5.81245,5.81427,12000000.0
2008-10-23 10:34:00,5.81384,5.81673,5.81384,5.81673,11000000.0
2008-10-23 10:35:00,5.81469,5.81626,5.81227,5.81314,17000000.0
2008-10-23 10:36:00,5.81383,5.81426,5.81018,5.81018,10000000.0
2008-10-23 10:37:00,5.81098,5.81252,5.80979,5.81106,15000000.0
2008-10-23 10:38:00,5.81076,5.81079,5.80831,5.81079,17000000.0
2008-10-23 10:39:00,5.81064,5.81064,5.80843,5.80845,13000000.0
2008-10-23 10:40:00,5.80861,5.80901,5.80781,5.80847,10000000.0
2008-10-23 10:41:00,5.80908,5.80967,5.80773,5.8078,15000000.0
2008-10-23 10:42:00,5.8075,5.80938,5.80698,5.80788,12000000.0
2008-10-23 10:43:00,5.80875,5.80952,5.80777,5.80802,13000000.0
2008-10-23 10:44:00,5.80932,5.80952,5.80785,5.80951,12000000.0
2008-10-23 10:45:00,5.80898,5.81094,5.80813,5.8098,13000000.0
2008-10-23 10:46:00,5.81197,5.81417,5.81152,5.81327,13000000.0
2008-10-23 10:47:00,5.81287,5.81287,5.81101,5.81101,7000000.0
2008-10-23 10:48:00,5.80995,5.81035,5.80802,5.81035,12000000.0
2008-10-23 10:49:00,5.81038,5.81092,5.80924,5.80933,10000000.0
2008-10-23 10:50:00,5.81099,5.81111,5.80966,5.81041,14000000.0
2008-10-23 10:51:00,5.81082,5.81218,5.81068,5.81215,11000000.0
2008-10-23 10:52:00,5.81002,5.8129,5.80985,5.81016,20000000.0
2008-10-23 10:53:00,5.80955,5.81107,5.8088,5.81051,9000000.0
2008-10-23 10:54:00,5.80831,5.80911,5.80658,5.80665,18000000.0
2008-10-23 10:55:00,5.80526,5.80974,5.80405,5.80478,10000000.0
2008-10-23 10:56:00,5.80341,5.80507,5.80294,5.80507,11000000.0
2008-10-23 10:57:00,5.8049,5.80671,5.80428,5.80473,8000000.0
2008-10-23 10:58:00,5.80362,5.80435,5.79896,5.79896,10000000.0
2008-10-23 10:59:00,5.79894,5.79981,5.79729,5.79921,10000000.0
2008-10-23 11:00:00,5.79929,5.80012,5.79885,5.79997,15000000.0
2008-10-23 11:01:00,5.80011,5.80194,5.80011,5.80171,12000000.0
2008-10-23 11:02:00,5.80195,5.80249,5.80086,5.80176,8000000.0
2008-10-23 11:03:00,5.80179,5.80283,5.80078,5.80161,11000000.0
2008-10-23 11:04:00,5.80122,5.80308,5.8004,5.80142,15000000.0
2008-10-23 11:05:00,5.80244,5.80326,5.80137,5.80226,17000000.0
2008-10-23 11:06:00,5.80282,5.80364,5.8006,5.80158,12000000.0
2008-10-23 11:07:00,5.80023,5.8061,5.80013,5.8061,11000000.0
2008-10-23 11:08:00,5.80645,5.80668,5.80455,5.80459,22000000.0
2008-10-23 11:09:00,5.80435,5.80559,5.80435,5.80469,9000000.0
2008-10-23 11:10:00,5.80544,5.80544,5.80419,5.80498,16000000.0
2008-10-23 11:11:00,5.8052,5.8052,5.80298,5.80298,7000000.0
2008-10-23 11:12:00,5.8031,5.8039,5.80093,5.80288,15000000.0
2008-10-23 11:13:00,5.80313,5.80331,5.80121,5.80146,11000000.0
2008-10-23 11:14:00,5.80237,5.80277,5.7998,5.80102,18000000.0
2008-10-23 11:15:00,5.80174,5.80206,5.8003,5.80106,11000000.0
2008-10-23 11:16:00,5.80066,5.80066,5.79795,5.79922,13000000.0
2008-10-23 11:17:00,5.79771,5.79947,5.79716,5.79917,13000000.0
2008-10-23 11:18:00,5.79982,5.80045,5.79911,5.80029,9000000.0
2008-10-23 11:19:00,5.80017,5.80217,5.79939,5.80217,17000000.0
2008-10-23 11:20:00,5.802,5.8021,5.80079,5.80151,14000000.0
2008-10-23 11:21:00,5.7999,5.80012,5.79677,5.79677,14000000.0
2008-10-23 11:22:00,5.79657,5.7967,5.79372,5.79489,22000000.0
2008-10-23 11:23:00,5.79386,5.79518,5.79386,5.7944,8000000.0
2008-10-23 11:24:00,5.79388,5.79434,5.7915,5.79362,18000000.0
2008-10-23 11:25:00,5.79342,5.79482,5.79294,5.79482,9000000.0
2008-10-23 11:26:00,5.79473,5.79473,5.79269,5.79355,15000000.0
2008-10-23 11:27:00,5.79309,5.7951,5.79309,5.79457,10000000.0
2008-10-23 11:28:00,5.79426,5.7948,5.79255,5.79255,13000000.0
2008-10-23 11:29:00,5.79346,5.79346,5.79075,5.79164,17000000.0
2008-10-23 11:30:00,5.79175,5.793,5.79068,5.793,13000000.0
2008-10-23 11:31:00,5.79237,5.79472,5.79158,5.79472,12000000.0
2008-10-23 11:32:00,5.7946,5.796,5.79331,5.79541,20000000.0
2008-10-23 11:33:00,5.79567,5.79698,5.79461,5.79687,16000000.0
2008-10-23 11:34:00,5.79494,5.79743,5.79494,5.79743,13000000.0
2008-10-23 11:35:00,5.79603,5.79828,5.79603,5.79828,14000000.0
2008-10-23 11:36:00,5.79835,5.80029,5.79785,5.80029,11000000.0
2008-10-23 11:37:00,5.80026,5.80041,5.79814,5.79853,16000000.0
2008-10-23 11:38:00,5.79919,5.80135,5.79919,5.80135,8000000.0
2008-10-23 11:39:00,5.80161,5.80161,5.79851,5.80075,11000000.0
2008-10-23 11:40:00,5.80078,5.80227,5.79884,5.80034,12000000.0
2008-10-23 11:41:00,5.79935,5.8005,5.79814,5.79924,10000000.0
2008-10-23 11:42:00,5.79929,5.79929,5.7976,5.79827,10000000.0
2008-10-23 11:43:00,5.79946,5.80313,5.79813,5.79988,17000000.0
2008-10-23 11:44:00,5.79938,5.80063,5.79682,5.797,15000000.0
2008-10-23 11:45:00,5.79743,5.7997,5.79672,5.79902,16000000.0
2008-10-23 11:46:00,5.79863,5.7997,5.7971,5.7971,7000000.0
2008-10-23 11:47:00,5.79646,5.79732,5.79439,5.79593,16000000.0
2008-10-23 11:48:00,5.79533,5.79786,5.79399,5.79682,13000000.0
2008-10-23 11:49:00,5.79549,5.79752,5.79425,5.79583,10000000.0
2008-10-23 11:50:00,5.79477,5.79508,5.79286,5.79457,12000000.0
2008-10-23 11:51:00,5.79319,5.79489,5.79278,5.79278,14000000.0
2008-10-23 11:52:00,5.79407,5.79407,5.79217,5.7938,18000000.0
2008-10-23 11:53:00,5.79401,5.79566,5.79383,5.79469,16000000.0
2008-10-23 11:54:00,5.79643,5.79747,5.79553,5.79659,8000000.0
2008-10-23 11:55:00,5.79664,5.79695,5.79574,5.79591,8000000.0
2008-10-23 11:56:00,5.79631,5.79984,5.79593,5.79984,8000000.0
2008-10-23 11:57:00,5.80021,5.80329,5.79899,5.80329,11000000.0
2008-10-23 11:58:00,5.80464,5.81067,5.8045,5.809,14000000.0
2008-10-23 11:59:00,5.80955,5.8097,5.80551,5.80699,11000000.0
2008-10-23 12:00:00,5.805,5.80629,5.80427,5.80483,15000000.0
2008-10-23 12:01:00,5.80465,5.80565,5.80185,5.80513,13000000.0
2008-10-23 12:02:00,5.80518,5.80638,5.80239,5.80638,15000000.0
2008-10-23 12:03:00,5.80592,5.80666,5.80361,5.80477,11000000.0
2008-10-23 12:04:00,5.80556,5.80649,5.80416,5.80649,9000000.0
2008-10-23 12:05:00,5.80708,5.80802,5.80569,5.80802,9000000.0
2008-10-23 12:06:00,5.80693,5.80693,5.80457,5.80578,15000000.0
2008-10-23 12:07:00,5.80457,5.80635,5.80457,5.80503,11000000.0
2008-10-23 12:08:00,5.80655,5.80655,5.80318,5.80363,8000000.0
2008-10-23 12:09:00,5.8028,5.80561,5.80195,5.80332,18000000.0
2008-10-23 12:10:00,5.80417,5.80417,5.80163,5.80181,14000000.0
2008-10-23 12:11:00,5.80315,5.80385,5.80214,5.80372,9000000.0
2008-10-23 12:12:00,5.80404,5.80519,5.8025,5.80363,18000000.0
2008-10-23 12:13:00,5.80401,5.80401,5.80278,5.80278,12000000.0
2008-10-23 12:14:00,5.80254,5.80358,5.80227,5.80311,10000000.0
2008-10-23 12:15:00,5.80462,5.80567,5.80297,5.80297,8000000.0
2008-10-23 12:16:00,5.80505,5.80505,5.80344,5.80431,14000000.0
2008-10-23 12:17:00,5.80389,5.8062,5.80389,5.80448,13000000.0
2008-10-23 12:18:00,5.80491,5.80554,5.80368,5.80368,10000000.0
2008-10-23 12:19:00,5.80377,5.80497,5.80307,5.80364,11000000.0
2008-10-23 12:20:00,5.80353,5.80357,5.80276,5.80276,8000000.0
2008-10-23 12:21:00,5.80264,5.80369,5.80215,5.80336,20000000.0
2008-10-23 12:22:00,5.80264,5.80388,5.80197,5.80349,14000000.0
2008-10-23 12:23:00,5.80442,5.80481,5.80326,5.80402,11000000.0
2008-10-23 12:24:00,5.80326,5.80406,5.80232,5.80353,17000000.0
2008-10-23 12:25:00,5.80293,5.80293,5.80026,5.80149,12000000.0
2008-10-23 12:26:00,5.80062,5.8028,5.80056,5.80213,7000000.0
2008-10-23 12:27:00,5.80256,5.80371,5.80226,5.80308,7000000.0
2008-10-23 12:28:00,5.80436,5.80579,5.80397,5.80491,19000000.0
2008-10-23 12:29:00,5.80473,5.8053,5.80308,5.80397,12000000.0
2008-10-23 12:30:00,5.80358,5.80658,5.80345,5.80604,10000000.0
2008-10-23 12:31:00,5.80474,5.80481,5.80242,5.80397,12000000.0
2008-10-23 12:32:00,5.80324,5.80389,5.80262,5.80262,12000000.0
2008-10-23 12:33:00,5.80261,5.80477,5.80255,5.80465,15000000.0
2008-10-23 12:34:00,5.80525,5.80633,5.80475,5.80475,12000000.0
2008-10-23 12:35:00,5.80547,5.80651,5.80416,5.80552,12000000.0
2008-10-23 12:36:00,5.806,5.80712,5.80455,5.80516,15000000.0
2008-10-23 12:37:00,5.80548,5.80575,5.80469,5.80482,8000000.0
2008-10-23 12:38:00,5.80562,5.8059,5.80423,5.80532,15000000.0
2008-10-23 12:39:00,5.80563,5.80603,5.80468,5.80562,14000000.0
2008-10-23 12:40:00,5.80485,5.80566,5.8035,5.80462,18000000.0
2008-10-23 12:41:00,5.80324,5.80516,5.80324,5.80516,11000000.0
2008-10-23 12:42:00,5.80342,5.80509,5.80292,5.80438,17000000.0
2008-10-23 12:43:00,5.80427,5.80572,5.8039,5.8051,11000000.0
2008-10-23 12:44:00,5.80637,5.80788,5.80503,5.80788,13000000.0
2008-10-23 12:45:00,5.80823,5.80847,5.80719,5.80801,10000000.0
2008-10-23 12:46:00,5.80722,5.80869,5.80608,5.80835,20000000.0
2008-10-23 12:47:00,5.80836,5.80836,5.80604,5.80632,10000000.0
2008-10-23 12:48:00,5.80786,5.80858,5.80564,5.8062,10000000.0
2008-10-23 12:49:00,5.80733,5.80933,5.8066,5.80809,15000000.0
2008-10-23 12:50:00,5.80804,5.80963,5.80802,5.80815,14000000.0
2008-10-23 12:51:00,5.80829,5.8094,5.80773,5.80819,14000000.0
2008-10-23 12:52:00,5.80759,5.80913,5.80759,5.80821,9000000.0
2008-10-23 12:53:00,5.80753,5.81364,5.80753,5.81364,9000000.0
2008-10-23 12:54:00,5.8137,5.81477,5.81215,5.81319,20000000.0
2008-10-23 12:55:00,5.81466,5.8162,5.81381,5.8162,12000000.0
2008-10-23 12:56:00,5.81522,5.81835,5.81522,5.81798,7000000.0
2008-10-23 12:57:00,5.81751,5.8179,5.8155,5.8155,13000000.0
2008-10-23 12:58:00,5.81578,5.81591,5.81324,5.81461,16000000.0
2008-10-23 12:59:00,5.81608,5.81721,5.81512,5.81721,14000000.0
2008-10-23 13:00:00,5.81526,5.81735,5.81526,5.81662,12000000.0
2008-10-23 13:01:00,5.81721,5.81734,5.81582,5.81652,17000000.0
2008-10-23 13:02:00,5.81819,5.8193,5.81761,5.81921,10000000.0
2008-10-23 13:03:00,5.82022,5.82041,5.81809,5.81809,22000000.0
2008-10-23 13:04:00,5.81808,5.8189,5.81683,5.81706,20000000.0
2008-10-23 13:05:00,5.81549,5.81678,5.8138,5.81423,14000000.0
2008-10-23 13:06:00,5.81392,5.81522,5.81233,5.81377,17000000.0
2008-10-23 13:07:00,5.81402,5.81596,5.81313,5.81558,22000000.0
2008-10-23 13:08:00,5.81404,5.8151,5.81264,5.81264,12000000.0
2008-10-23 13:09:00,5.81515,5.81635,5.81439,5.81635,12000000.0
2008-10-23 13:10:00,5.81648,5.81686,5.81468,5.81604,20000000.0
2008-10-23 13:11:00,5.81577,5.81577,5.81329,5.81329,12000000.0
2008-10-23 13:12:00,5.8132,5.81387,5.81196,5.81271,16000000.0
2008-10-23 13:13:00,5.81335,5.81389,5.81208,5.81224,14000000.0
2008-10-23 13:14:00,5.8125,5.81284,5.81067,5.81238,17000000.0
2008-10-23 13:15:00,5.81241,5.81388,5.81222,5.81259,7000000.0
2008-10-23 13:16:00,5.81294,5.81371,5.81269,5.81293,9000000.0
2008-10-23 13:17:00,5.81305,5.81457,5.81252,5.81323,15000000.0
2008-10-23 13:18:00,5.81269,5.81461,5.81187,5.81331,17000000.0
2008-10-23 13:19:00,5.8129,5.81341,5.81199,5.81279,15000000.0
2008-10-23 13:20:00,5.81328,5.81338,5.81237,5.81318,12000000.0
2008-10-23 13:21:00,5.81285,5.81369,5.81186,5.81262,24000000.0
2008-10-23 13:22:00,5.81262,5.81317,5.8115,5.81263,12000000.0
2008-10-23 13:23:00,5.81257,5.81257,5.81117,5.81169,12000000.0
2008-10-23 13:24:00,5.81255,5.81255,5.81023,5.81243,18000000.0
2008-10-23 13:25:00,5.81137,5.81184,5.80967,5.8106,12000000.0
2008-10-23 13:26:00,5.81162,5.81206,5.80975,5.81164,12000000.0
2008-10-23 13:27:00,5.81031,5.81144,5.80932,5.81144,9000000.0
2008-10-23 13:28:00,5.81028,5.81094,5.80826,5.81039,15000000.0
2008-10-23 13:29:00,5.80712,5.80926,5.80624,5.80841,14000000.0
2008-10-23 13:30:00,5.80648,5.80704,5.80521,5.80641,11000000.0
2008-10-23 13:31:00,5.8067,5.80774,5.80636,5.80774,11000000.0
2008-10-23 13:32:00,5.80759,5.80898,5.80722,5.80848,8000000.0
2008-10-23 13:33:00,5.8077,5.8093,5.8077,5.80862,14000000.0
2008-10-23 13:34:00,5.81021,5.81119,5.80855,5.81025,11000000.0
2008-10-23 13:35:00,5.81,5.81176,5.80837,5.81068,16000000.0
2008-10-23 13:36:00,5.81046,5.81349,5.81032,5.81344,8000000.0
2008-10-23 13:37:00,5.81204,5.81359,5.81204,5.81357,17000000.0
2008-10-23 13:38:00,5.81371,5.81462,5.81238,5.81238,14000000.0
2008-10-23 13:39:00,5.81362,5.81402,5.81224,5.81307,10000000.0
2008-10-23 13:40:00,5.8142,5.8142,5.81161,5.81289,8000000.0
2008-10-23 13:41:00,5.81159,5.81253,5.81088,5.81091,11000000.0
2008-10-23 13:42:00,5.81196,5.81316,5.81087,5.81239,14000000.0
2008-10-23 13:43:00,5.81341,5.81348,5.81129,5.81168,11000000.0
2008-10-23 13:44:00,5.81235,5.81244,5.81056,5.81105,11000000.0
2008-10-23 13:45:00,5.81123,5.81371,5.80908,5.81371,14000000.0
2008-10-23 13:46:00,5.81399,5.81465,5.81264,5.81425,11000000.0
2008-10-23 13:47:00,5.81437,5.81537,5.81315,5.81442,13000000.0
2008-10-23 13:48:00,5.81441,5.81596,5.81367,5.81466,14000000.0
2008-10-23 13:49:00,5.81497,5.81862,5.81497,5.81803,12000000.0
2008-10-23 13:50:00,5.81923,5.82089,5.817,5.8206,16000000.0
2008-10-23 13:51:00,5.82105,5.82204,5.81941,5.82033,14000000.0
2008-10-23 13:52:00,5.82079,5.82112,5.81853,5.81853,10000000.0
2008-10-23 13:53:00,5.82063,5.82146,5.81963,5.82071,10000000.0
2008-10-23 13:54:00,5.81988,5.82205,5.81988,5.822,8000000.0
2008-10-23 13:55:00,5.82267,5.82465,5.82183,5.82415,13000000.0
2008-10-23 13:56:00,5.82394,5.82433,5.82192,5.8236,17000000.0
2008-10-23 13:57:00,5.82389,5.82545,5.82302,5.82545,13000000.0
2008-10-23 13:58:00,5.82624,5.82658,5.82461,5.82531,7000000.0
2008-10-23 13:59:00,5.82538,5.82652,5.82477,5.82493,9000000.0
2008-10-23 14:00:00,5.82582,5.82632,5.82472,5.82607,7000000.0
2008-10-23 14:01:00,5.82674,5.82674,5.82269,5.82269,11000000.0
2008-10-23 14:02:00,5.82251,5.82505,5.81944,5.82007,19000000.0
2008-10-23 14:03:00,5.82117,5.82399,5.81937,5.82225,13000000.0
2008-10-23 14:04:00,5.82288,5.82332,5.81898,5.82021,22000000.0
2008-10-23 14:05:00,5.81805,5.82026,5.81512,5.81784,17000000.0
2008-10-23 14:06:00,5.81801,5.81801,5.81645,5.81719,11000000.0
2008-10-23 14:07:00,5.81694,5.81842,5.8162,5.81733,9000000.0
2008-10-23 14:08:00,5.8179,5.81815,5.81616,5.81802,11000000.0
2008-10-23 14:09:00,5.81839,5.81839,5.81621,5.81763,12000000.0
2008-10-23 14:10:00,5.81824,5.81881,5.81663,5.81805,13000000.0
2008-10-23 14:11:00,5.81721,5.8175,5.81259,5.81259,14000000.0
2008-10-23 14:12:00,5.81344,5.81553,5.81294,5.81484,11000000.0
2008-10-23 14:13:00,5.8148,5.81528,5.81372,5.81393,11000000.0
2008-10-23 14:14:00,5.81338,5.81534,5.81289,5.81534,7000000.0
2008-10-23 14:15:00,5.81433,5.81574,5.81319,5.81463,14000000.0
2008-10-23 14:16:00,5.81529,5.81677,5.81466,5.81677,13000000.0
2008-10-23 14:17:00,5.8168,5.82024,5.81662,5.819,22000000.0
2008-10-23 14:18:00,5.81955,5.82102,5.81899,5.81984,15000000.0
2008-10-23 14:19:00,5.82025,5.82086,5.81888,5.8201,12000000.0
2008-10-23 14:20:00,5.82007,5.8204,5.81909,5.81943,7000000.0
2008-10-23 14:21:00,5.81997,5.82321,5.81913,5.82321,13000000.0
2008-10-23 14:22:00,5.82266,5.82402,5.82209,5.82376,8000000.0
2008-10-23 14:23:00,5.82457,5.827,5.8242,5.827,11000000.0
2008-10-23 14:24:00,5.82707,5.82959,5.82564,5.82715,13000000.0
2008-10-23 14:25:00,5.8276,5.83283,5.82705,5.83167,15000000.0
2008-10-23 14:26:00,5.83501,5.83687,5.83355,5.83664,8000000.0
2008-10-23 14:27:00,5.83803,5.83942,5.83683,5.83771,10000000.0
2008-10-23 14:28:00,5.83824,5.83854,5.83447,5.83447,11000000.0
2008-10-23 14:29:00,5.83508,5.83604,5.83296,5.83372,21000000.0
2008-10-23 14:30:00,5.83316,5.83486,5.83209,5.83384,11000000.0
2008-10-23 14:31:00,5.83305,5.83647,5.83151,5.83647,17000000.0
2008-10-23 14:32:00,5.83719,5.83759,5.83439,5.8349,15000000.0
2008-10-23 14:33:00,5.83682,5.83855,5.83588,5.83632,8000000.0
2008-10-23 14:34:00,5.83507,5.83835,5.83382,5.83689,9000000.0
2008-10-23 14:35:00,5.84127,5.84517,5.84001,5.84517,11000000.0
2008-10-23 14:36:00,5.84604,5.84921,5.84331,5.84548,15000000.0
2008-10-23 14:37:00,5.84387,5.84387,5.84147,5.84177,8000000.0
2008-10-23 14:38:00,5.83853,5.84135,5.83753,5.83962,10000000.0
2008-10-23 14:39:00,5.83975,5.84036,5.83803,5.83961,19000000.0
2008-10-23 14:40:00,5.83955,5.8406,5.83653,5.8406,15000000.0
2008-10-23 14:41:00,5.84078,5.84078,5.83704,5.8377,15000000.0
2008-10-23 14:42:00,5.83674,5.83865,5.83506,5.83594,17000000.0
2008-10-23 14:43:00,5.83504,5.83595,5.83343,5.83478,15000000.0
2008-10-23 14:44:00,5.83484,5.83484,5.82981,5.83105,15000000.0
2008-10-23 14:45:00,5.8303,5.8303,5.82748,5.83002,9000000.0
2008-10-23 14:46:00,5.83016,5.83133,5.82853,5.83133,11000000.0
2008-10-23 14:47:00,5.83243,5.83309,5.83054,5.83151,12000000.0
2008-10-23 14:48:00,5.83145,5.83194,5.82807,5.82907,12000000.0
2008-10-23 14:49:00,5.82806,5.82806,5.82492,5.82568,12000000.0
2008-10-23 14:50:00,5.82449,5.82515,5.82136,5.82136,15000000.0
2008-10-23 14:51:00,5.82011,5.82011,5.81472,5.81472,10000000.0
2008-10-23 14:52:00,5.81596,5.81898,5.81462,5.81785,13000000.0
2008-10-23 14:53:00,5.81543,5.81633,5.81136,5.81403,13000000.0
2008-10-23 14:54:00,5.81187,5.81765,5.81153,5.81765,9000000.0
2008-10-23 14:55:00,5.81614,5.81908,5.81478,5.81848,16000000.0
2008-10-23 14:56:00,5.81797,5.81797,5.81292,5.8145,15000000.0
2008-10-23 14:57:00,5.81061,5.81335,5.80749,5.80915,15000000.0
2008-10-23 14:58:00,5.80895,5.81105,5.80851,5.80988,11000000.0
2008-10-23 14:59:00,5.80683,5.80874,5.80532,5.80716,14000000.0
2008-10-23 15:00:00,5.80691,5.80925,5.80599,5.80644,18000000.0
2008-10-23 15:01:00,5.8069,5.81088,5.8069,5.80912,12000000.0
2008-10-23 15:02:00,5.80865,5.80911,5.80706,5.80787,7000000.0
2008-10-23 15:03:00,5.80846,5.81491,5.80798,5.81491,18000000.0
2008-10-23 15:04:00,5.8152,5.82005,5.8152,5.81712,21000000.0
2008-10-23 15:05:00,5.81741,5.81866,5.8143,5.8143,13000000.0
2008-10-23 15:06:00,5.81382,5.81476,5.81048,5.81282,14000000.0
2008-10-23 15:07:00,5.81228,5.81289,5.80791,5.80791,22000000.0
2008-10-23 15:08:00,5.81,5.81014,5.80439,5.80496,10000000.0
2008-10-23 15:09:00,5.80525,5.80525,5.80238,5.80324,9000000.0
2008-10-23 15:10:00,5.80344,5.80676,5.80344,5.8061,14000000.0
2008-10-23 15:11:00,5.80693,5.80798,5.80447,5.80635,12000000.0
2008-10-23 15:12:00,5.8067,5.80797,5.80479,5.80797,13000000.0
2008-10-23 15:13:00,5.80975,5.81367,5.80697,5.81218,12000000.0
2008-10-23 15:14:00,5.81397,5.81426,5.81132,5.81146,10000000.0
2008-10-23 15:15:00,5.81181,5.81262,5.81071,5.81139,16000000.0
2008-10-23 15:16:00,5.81238,5.82187,5.81238,5.8212,15000000.0
2008-10-23 15:17:00,5.82146,5.8223,5.81941,5.82043,14000000.0
2008-10-23 15:18:00,5.81999,5.81999,5.81563,5.81595,12000000.0
2008-10-23 15:19:00,5.81648,5.81825,5.81648,5.81825,11000000.0
2008-10-23 15:20:00,5.81904,5.82195,5.81792,5.81986,14000000.0
2008-10-23 15:21:00,5.81996,5.82012,5.81667,5.81854,14000000.0
2008-10-23 15:22:00,5.81954,5.82105,5.81862,5.81951,10000000.0
2008-10-23 15:23:00,5.81682,5.81772,5.81335,5.81385,11000000.0
2008-10-23 15:24:00,5.81345,5.81403,5.81176,5.81227,10000000.0
2008-10-23 15:25:00,5.81037,5.81568,5.81037,5.81568,16000000.0
2008-10-23 15:26:00,5.81671,5.81837,5.8153,5.81672,15000000.0
2008-10-23 15:27:00,5.81607,5.81701,5.81517,5.81683,10000000.0
2008-10-23 15:28:00,5.81695,5.81806,5.81607,5.81806,11000000.0
2008-10-23 15:29:00,5.81869,5.82286,5.81853,5.82286,19000000.0
2008-10-23 15:30:00,5.82155,5.82155,5.81555,5.81555,10000000.0
2008-10-23 15:31:00,5.8176,5.82127,5.81495,5.82083,14000000.0
2008-10-23 15:32:00,5.82173,5.82307,5.8186,5.82118,12000000.0
2008-10-23 15:33:00,5.82122,5.82441,5.82117,5.82196,20000000.0
2008-10-23 15:34:00,5.82164,5.82315,5.81931,5.81975,12000000.0
2008-10-23 15:35:00,5.81847,5.81973,5.81638,5.81731,12000000.0
2008-10-23 15:36:00,5.81549,5.81716,5.81422,5.81614,10000000.0
2008-10-23 15:37:00,5.81709,5.81843,5.81618,5.81803,10000000.0
2008-10-23 15:38:00,5.81753,5.81753,5.81365,5.81699,13000000.0
2008-10-23 15:39:00,5.81524,5.81693,5.81417,5.8153,7000000.0
2008-10-23 15:40:00,5.81552,5.81601,5.81056,5.81083,10000000.0
2008-10-23 15:41:00,5.81031,5.81297,5.80995,5.81297,9000000.0
2008-10-23 15:42:00,5.81439,5.81625,5.81266,5.81491,13000000.0
2008-10-23 15:43:00,5.81478,5.81525,5.81086,5.81525,16000000.0
2008-10-23 15:44:00,5.81502,5.81568,5.81239,5.81333,14000000.0
2008-10-23 15:45:00,5.81308,5.81531,5.81075,5.81282,15000000.0
2008-10-23 15:46:00,5.81346,5.81528,5.81212,5.81234,13000000.0
2008-10-23 15:47:00,5.81249,5.81563,5.81208,5.81527,9000000.0
2008-10-23 15:48:00,5.81459,5.81608,5.81264,5.81264,21000000.0
2008-10-23 15:49:00,5.81432,5.81621,5.81185,5.81293,23000000.0
2008-10-23 15:50:00,5.81604,5.81941,5.81244,5.81941,12000000.0
2008-10-23 15:51:00,5.81985,5.82162,5.81552,5.8201,19000000.0
2008-10-23 15:52:00,5.82072,5.82297,5.81855,5.81941,15000000.0
2008-10-23 15:53:00,5.81934,5.81994,5.81629,5.81743,14000000.0
2008-10-23 15:54:00,5.81712,5.81799,5.81565,5.81667,15000000.0
2008-10-23 15:55:00,5.81762,5.81762,5.81596,5.81673,12000000.0
2008-10-23 15:56:00,5.81791,5.8186,5.81591,5.8179,18000000.0
2008-10-23 15:57:00,5.81767,5.81838,5.81672,5.81838,10000000.0
2008-10-23 15:58:00,5.81762,5.81842,5.81444,5.8164,22000000.0
2008-10-23 15:59:00,5.81609,5.81671,5.81423,5.81618,12000000.0
2008-10-23 16:00:00,5.81497,5.81596,5.81188,5.8134,12000000.0
2008-10-23 16:01:00,5.8121,5.81384,5.81078,5.81315,12000000.0
2008-10-23 16:02:00,5.81448,5.81741,5.81302,5.81613,13000000.0
2008-10-23 16:03:00,5.81785,5.81853,5.8156,5.8156,13000000.0
2008-10-23 16:04:00,5.81597,5.81597,5.8139,5.81575,11000000.0
2008-10-23 16:05:00,5.81728,5.81801,5.81516,5.81682,9000000.0
2008-10-23 16:06:00,5.81599,5.81688,5.8137,5.81392,14000000.0
2008-10-23 16:07:00,5.81127,5.81196,5.80736,5.80765,15000000.0
2008-10-23 16:08:00,5.80733,5.80815,5.80531,5.80744,15000000.0
2008-10-23 16:09:00,5.80689,5.81268,5.80689,5.8125,17000000.0
2008-10-23 16:10:00,5.81269,5.81316,5.81138,5.81138,14000000.0
2008-10-23 16:11:00,5.81107,5.81185,5.809,5.809,9000000.0
2008-10-23 16:12:00,5.80952,5.8114,5.80826,5.81071,15000000.0
2008-10-23 16:13:00,5.8112,5.8112,5.80728,5.8094,14000000.0
2008-10-23 16:14:00,5.80849,5.81015,5.80797,5.80846,12000000.0
2008-10-23 16:15:00,5.80909,5.81161,5.8075,5.81161,14000000.0
2008-10-23 16:16:00,5.81154,5.81321,5.80957,5.81145,13000000.0
2008-10-23 16:17:00,5.81244,5.81282,5.81074,5.81165,18000000.0
2008-10-23 16:18:00,5.81143,5.81205,5.80917,5.81124,13000000.0
2008-10-23 16:19:00,5.81252,5.81344,5.81128,5.81294,8000000.0
2008-10-23 16:20:00,5.81172,5.8134,5.81101,5.8134,13000000.0
2008-10-23 16:21:00,5.81422,5.81422,5.81208,5.81353,12000000.0
2008-10-23 16:22:00,5.81334,5.81334,5.80835,5.81093,11000000.0
2008-10-23 16:23:00,5.80973,5.80973,5.80707,5.80827,14000000.0
2008-10-23 16:24:00,5.80952,5.81165,5.80829,5.81126,15000000.0
2008-10-23 16:25:00,5.81246,5.81299,5.81111,5.81299,11000000.0
2008-10-23 16:26:00,5.81387,5.81425,5.81233,5.81333,8000000.0
2008-10-23 16:27:00,5.81424,5.82128,5.81388,5.82128,10000000.0
2008-10-23 16:28:00,5.82246,5.82474,5.82165,5.82279,15000000.0
2008-10-23 16:29:00,5.82103,5.82244,5.81975,5.8204,7000000.0
2008-10-23 16:30:00,5.81972,5.82123,5.81634,5.8183,16000000.0
2008-10-23 16:31:00,5.81773,5.81773,5.81493,5.81647,14000000.0
2008-10-23 16:32:00,5.81685,5.81685,5.81307,5.81351,7000000.0
2008-10-23 16:33:00,5.81449,5.81473,5.80956,5.80956,8000000.0
2008-10-23 16:34:00,5.81017,5.81138,5.80953,5.81138,8000000.0
2008-10-23 16:35:00,5.81039,5.81075,5.80722,5.80722,9000000.0
2008-10-23 16:36:00,5.80853,5.80983,5.8067,5.80833,13000000.0
2008-10-23 16:37:00,5.80985,5.81381,5.80847,5.81361,18000000.0
2008-10-23 16:38:00,5.81519,5.81671,5.81375,5.81545,18000000.0
2008-10-23 16:39:00,5.8136,5.81519,5.80988,5.80988,20000000.0
2008-10-23 16:40:00,5.81017,5.81017,5.80498,5.80545,13000000.0
2008-10-23 16:41:00,5.80452,5.80582,5.79996,5.79996,20000000.0
2008-10-23 16:42:00,5.80008,5.80348,5.79862,5.79968,18000000.0
2008-10-23 16:43:00,5.80016,5.80159,5.79789,5.79904,15000000.0
2008-10-23 16:44:00,5.79874,5.80073,5.79677,5.79765,20000000.0
2008-10-23 16:45:00,5.79687,5.79705,5.79352,5.79628,13000000.0
2008-10-23 16:46:00,5.79541,5.79979,5.79541,5.7993,15000000.0
2008-10-23 16:47:00,5.8004,5.80124,5.79959,5.80124,8000000.0
2008-10-23 16:48:00,5.80203,5.80231,5.7983,5.7983,11000000.0
2008-10-23 16:49:00,5.79851,5.80004,5.79654,5.79746,12000000.0
2008-10-23 16:50:00,5.79489,5.79614,5.79089,5.79584,15000000.0
2008-10-23 16:51:00,5.79597,5.7964,5.78982,5.79024,18000000.0
2008-10-23 16:52:00,5.79073,5.79362,5.79035,5.79304,14000000.0
2008-10-23 16:53:00,5.79404,5.79404,5.7907,5.79257,8000000.0
2008-10-23 16:54:00,5.79045,5.79079,5.78726,5.78737,11000000.0
2008-10-23 16:55:00,5.78669,5.79082,5.78547,5.79032,12000000.0
2008-10-23 16:56:00,5.78832,5.79087,5.78807,5.79016,10000000.0
2008-10-23 16:57:00,5.79077,5.79089,5.78567,5.78827,8000000.0
2008-10-23 16:58:00,5.78769,5.78977,5.78698,5.78698,9000000.0
2008-10-23 16:59:00,5.78711,5.78751,5.78129,5.78435,13000000.0
2008-10-23 17:00:00,5.78321,5.78589,5.78267,5.78488,11000000.0
2008-10-23 17:01:00,5.78492,5.78708,5.78348,5.7863,12000000.0
2008-10-23 17:02:00,5.78631,5.78734,5.78373,5.78734,10000000.0
2008-10-23 17:03:00,5.78779,5.79042,5.78666,5.7875,16000000.0
2008-10-23 17:04:00,5.78889,5.79165,5.78754,5.79165,13000000.0
2008-10-23 17:05:00,5.79204,5.79327,5.78886,5.79327,16000000.0
2008-10-23 17:06:00,5.7915,5.79285,5.79043,5.79169,12000000.0
2008-10-23 17:07:00,5.79198,5.793,5.79112,5.79154,8000000.0
2008-10-23 17:08:00,5.79081,5.79272,5.7905,5.79191,21000000.0
2008-10-23 17:09:00,5.79101,5.79101,5.78813,5.79037,16000000.0
2008-10-23 17:10:00,5.78805,5.78951,5.78708,5.78708,11000000.0
2008-10-23 17:11:00,5.78647,5.78659,5.7834,5.78432,11000000.0
2008-10-23 17:12:00,5.78389,5.78407,5.78384,5.78391,9000000.0
2008-10-23 17:13:00,5.78404,5.78404,5.78375,5.78375,9000000.0
2008-10-23 17:14:00,5.78711,5.78921,5.78554,5.7876,17000000.0
2008-10-23 17:15:00,5.78467,5.78672,5.78273,5.78504,11000000.0
2008-10-23 17:16:00,5.78566,5.788,5.78428,5.78706,15000000.0
2008-10-23 17:17:00,5.78804,5.7882,5.78722,5.7878,13000000.0
2008-10-23 17:18:00,5.78809,5.79079,5.78693,5.78973,15000000.0
2008-10-23 17:19:00,5.79048,5.79048,5.78692,5.78878,17000000.0
2008-10-23 17:20:00,5.78841,5.79051,5.78841,5.78888,12000000.0
2008-10-23 17:21:00,5.78745,5.7885,5.78535,5.78659,7000000.0
2008-10-23 17:22:00,5.78618,5.79047,5.78588,5.79045,14000000.0
2008-10-23 17:23:00,5.79034,5.79086,5.78697,5.78906,13000000.0
2008-10-23 17:24:00,5.78795,5.78945,5.78795,5.78921,9000000.0
2008-10-23 17:25:00,5.79047,5.79075,5.78822,5.78999,11000000.0
2008-10-23 17:26:00,5.79044,5.79251,5.78939,5.79146,16000000.0
2008-10-23 17:27:00,5.7917,5.79219,5.79097,5.7921,9000000.0
2008-10-23 17:28:00,5.79106,5.79106,5.78883,5.79017,15000000.0
2008-10-23 17:29:00,5.78933,5.78933,5.78764,5.78764,11000000.0
2008-10-23 17:30:00,5.78773,5.78924,5.78566,5.78566,19000000.0
2008-10-23 17:31:00,5.78735,5.78815,5.78677,5.78763,11000000.0
2008-10-23 17:32:00,5.78821,5.79006,5.78752,5.78991,9000000.0
2008-10-23 17:33:00,5.78855,5.7896,5.78727,5.78956,10000000.0
2008-10-23 17:34:00,5.78994,5.79003,5.78773,5.78874,14000000.0
2008-10-23 17:35:00,5.7897,5.7897,5.78753,5.78841,13000000.0
2008-10-23 17:36:00,5.78711,5.7877,5.78544,5.78637,11000000.0
2008-10-23 17:37:00,5.78722,5.78787,5.78455,5.78455,15000000.0
2008-10-23 17:38:00,5.78405,5.78655,5.78339,5.78564,17000000.0
2008-10-23 17:39:00,5.78543,5.78836,5.78526,5.78634,8000000.0
2008-10-23 17:40:00,5.78809,5.79053,5.78648,5.79053,12000000.0
2008-10-23 17:41:00,5.78992,5.79394,5.78992,5.7911,21000000.0
2008-10-23 17:42:00,5.78919,5.79059,5.78681,5.78814,13000000.0
2008-10-23 17:43:00,5.78921,5.7912,5.7883,5.7912,11000000.0
2008-10-23 17:44:00,5.79117,5.79177,5.78828,5.79143,19000000.0
2008-10-23 17:45:00,5.79223,5.79342,5.7918,5.79242,10000000.0
2008-10-23 17:46:00,5.79274,5.79274,5.78817,5.78911,13000000.0
2008-10-23 17:47:00,5.78698,5.78912,5.78618,5.78681,9000000.0
2008-10-23 17:48:00,5.78627,5.78831,5.78522,5.78755,14000000.0
2008-10-23 17:49:00,5.78748,5.7879,5.78574,5.7877,14000000.0
2008-10-23 17:50:00,5.78737,5.78784,5.78235,5.78235,17000000.0
2008-10-23 17:51:00,5.78354,5.7845,5.78226,5.78419,13000000.0
2008-10-23 17:52:00,5.7843,5.78475,5.77956,5.78023,24000000.0
2008-10-23 17:53:00,5.78039,5.78276,5.77962,5.78216,16000000.0
2008-10-23 17:54:00,5.7814,5.78284,5.78116,5.78262,16000000.0
2008-10-23 17:55:00,5.78261,5.78547,5.78231,5.78461,13000000.0
2008-10-23 17:56:00,5.78464,5.78708,5.78396,5.78638,15000000.0
2008-10-23 17:57:00,5.78569,5.78777,5.7855,5.78777,10000000.0
2008-10-23 17:58:00,5.78701,5.78842,5.78648,5.78698,15000000.0
2008-10-23 17:59:00,5.78632,5.78727,5.78561,5.78643,13000000.0
2008-10-23 18:00:00,5.78587,5.78786,5.78518,5.7877,7000000.0
2008-10-23 18:01:00,5.78821,5.79493,5.78775,5.79115,18000000.0
2008-10-23 18:02:00,5.79119,5.79384,5.79089,5.79371,17000000.0
2008-10-23 18:03:00,5.79471,5.79737,5.79423,5.79658,16000000.0
2008-10-23 18:04:00,5.79675,5.79711,5.79476,5.79629,14000000.0
2008-10-23 18:05:00,5.79606,5.79989,5.79606,5.79972,13000000.0
2008-10-23 18:06:00,5.80063,5.8027,5.79974,5.79975,18000000.0
2008-10-23 18:07:00,5.80003,5.80052,5.79924,5.80029,12000000.0
2008-10-23 18:08:00,5.8001,5.80182,5.79959,5.80057,18000000.0
2008-10-23 18:09:00,5.80192,5.80756,5.80192,5.80756,12000000.0
2008-10-23 18:10:00,5.80928,5.81458,5.80665,5.80698,13000000.0
2008-10-23 18:11:00,5.8036,5.80515,5.80282,5.80304,10000000.0
2008-10-23 18:12:00,5.805,5.80642,5.804,5.80642,11000000.0
2008-10-23 18:13:00,5.80846,5.81003,5.80688,5.80812,14000000.0
2008-10-23 18:14:00,5.80835,5.80876,5.80623,5.80867,10000000.0
2008-10-23 18:15:00,5.80728,5.80831,5.80645,5.80796,10000000.0
2008-10-23 18:16:00,5.80845,5.80936,5.80781,5.80797,9000000.0
2008-10-23 18:17:00,5.80949,5.81205,5.80905,5.81105,18000000.0
2008-10-23 18:18:00,5.81032,5.81057,5.80808,5.80941,14000000.0
2008-10-23 18:19:00,5.80874,5.81374,5.80874,5.81279,10000000.0
2008-10-23 18:20:00,5.81226,5.81411,5.81157,5.81318,15000000.0
2008-10-23 18:21:00,5.81222,5.81416,5.81208,5.81208,18000000.0
2008-10-23 18:22:00,5.81189,5.81241,5.81002,5.8106,14000000.0
2008-10-23 18:23:00,5.80994,5.81083,5.80881,5.80881,7000000.0
2008-10-23 18:24:00,5.81055,5.81236,5.81,5.81203,9000000.0
2008-10-23 18:25:00,5.81193,5.81193,5.80775,5.80785,13000000.0
2008-10-23 18:26:00,5.80852,5.80904,5.80676,5.80676,16000000.0
2008-10-23 18:27:00,5.80674,5.80674,5.8001,5.80128,14000000.0
2008-10-23 18:28:00,5.80117,5.80383,5.79987,5.80323,13000000.0
2008-10-23 18:29:00,5.80579,5.80751,5.80536,5.80721,11000000.0
2008-10-23 18:30:00,5.80735,5.80801,5.80424,5.80646,16000000.0
2008-10-23 18:31:00,5.80631,5.8068,5.80315,5.80315,12000000.0
2008-10-23 18:32:00,5.80235,5.80492,5.80193,5.80364,11000000.0
2008-10-23 18:33:00,5.80491,5.80646,5.804,5.80519,13000000.0
2008-10-23 18:34:00,5.80734,5.80874,5.80578,5.8076,13000000.0
2008-10-23 18:35:00,5.80809,5.80809,5.80342,5.80616,18000000.0
2008-10-23 18:36:00,5.80612,5.81003,5.80511,5.80984,18000000.0
2008-10-23 18:37:00,5.80977,5.81054,5.80799,5.8082,18000000.0
2008-10-23 18:38:00,5.8071,5.81126,5.80651,5.81095,11000000.0
2008-10-23 18:39:00,5.81152,5.81262,5.81074,5.81262,11000000.0
2008-10-23 18:40:00,5.81072,5.81286,5.81072,5.81276,14000000.0
2008-10-23 18:41:00,5.81208,5.81229,5.80847,5.80931,16000000.0
2008-10-23 18:42:00,5.80889,5.80941,5.80499,5.80686,14000000.0
2008-10-23 18:43:00,5.80577,5.80628,5.80484,5.80503,10000000.0
2008-10-23 18:44:00,5.80348,5.80354,5.80188,5.8021,13000000.0
2008-10-23 18:45:00,5.80153,5.80514,5.80124,5.80464,13000000.0
2008-10-23 18:46:00,5.80384,5.80416,5.80156,5.80259,12000000.0
2008-10-23 18:47:00,5.80341,5.80439,5.80199,5.80338,14000000.0
2008-10-23 18:48:00,5.80327,5.80533,5.80212,5.80533,15000000.0
2008-10-23 18:49:00,5.80526,5.80699,5.80385,5.80593,12000000.0
2008-10-23 18:50:00,5.80612,5.80891,5.80576,5.80878,9000000.0
2008-10-23 18:51:00,5.80786,5.81077,5.80605,5.80798,17000000.0
2008-10-23 18:52:00,5.80606,5.80723,5.80535,5.80565,9000000.0
2008-10-23 18:53:00,5.80599,5.81121,5.80599,5.81055,14000000.0
2008-10-23 18:54:00,5.81064,5.81064,5.80808,5.81013,14000000.0
2008-10-23 18:55:00,5.80959,5.80988,5.80786,5.80971,10000000.0
2008-10-23 18:56:00,5.80953,5.81231,5.80864,5.81176,16000000.0
2008-10-23 18:57:00,5.811,5.81181,5.80855,5.80937,17000000.0
2008-10-23 18:58:00,5.8104,5.81126,5.80915,5.81034,14000000.0
2008-10-23 18:59:00,5.81101,5.81247,5.81039,5.81241,14000000.0
2008-10-23 19:00:00,5.81223,5.81341,5.80882,5.81137,15000000.0
2008-10-23 19:01:00,5.81316,5.81316,5.81128,5.81228,15000000.0
2008-10-23 19:02:00,5.81157,5.81472,5.80975,5.81472,14000000.0
2008-10-23 19:03:00,5.81636,5.81828,5.81581,5.81828,14000000.0
2008-10-23 19:04:00,5.81778,5.81796,5.81208,5.81423,12000000.0
2008-10-23 19:05:00,5.81581,5.81774,5.81405,5.81603,15000000.0
2008-10-23 19:06:00,5.81601,5.81606,5.81238,5.81309,16000000.0
2008-10-23 19:07:00,5.81202,5.8134,5.8103,5.8103,20000000.0
2008-10-23 19:08:00,5.81098,5.81372,5.81024,5.8127,8000000.0
2008-10-23 19:09:00,5.81435,5.81435,5.80826,5.80995,17000000.0
2008-10-23 19:10:00,5.81075,5.81209,5.80899,5.81191,9000000.0
2008-10-23 19:11:00,5.81167,5.81345,5.81146,5.81219,16000000.0
2008-10-23 19:12:00,5.81298,5.81346,5.81038,5.81319,13000000.0
2008-10-23 19:13:00,5.81269,5.81337,5.81143,5.81278,10000000.0
2008-10-23 19:14:00,5.81085,5.81333,5.81005,5.81297,20000000.0
2008-10-23 19:15:00,5.81288,5.81288,5.8096,5.81138,12000000.0
2008-10-23 19:16:00,5.81153,5.81177,5.80811,5.80834,8000000.0
2008-10-23 19:17:00,5.808,5.808,5.80245,5.80435,18000000.0
2008-10-23 19:18:00,5.80462,5.80682,5.8036,5.80635,11000000.0
2008-10-23 19:19:00,5.80751,5.81052,5.80687,5.80974,12000000.0
2008-10-23 19:20:00,5.80956,5.81073,5.80716,5.80832,14000000.0
2008-10-23 19:21:00,5.80788,5.8091,5.80592,5.80704,13000000.0
2008-10-23 19:22:00,5.80657,5.81145,5.80657,5.81145,12000000.0
2008-10-23 19:23:00,5.81234,5.81282,5.81084,5.81255,14000000.0
2008-10-23 19:24:00,5.81195,5.8122,5.8098,5.8122,19000000.0
2008-10-23 19:25:00,5.81143,5.81225,5.80914,5.8099,8000000.0
2008-10-23 19:26:00,5.81061,5.81162,5.80832,5.81162,7000000.0
2008-10-23 19:27:00,5.81088,5.81162,5.80839,5.80992,20000000.0
2008-10-23 19:28:00,5.80994,5.81082,5.80815,5.80907,17000000.0
2008-10-23 19:29:00,5.80892,5.81075,5.80892,5.81071,10000000.0
2008-10-23 19:30:00,5.81133,5.81158,5.80821,5.8085,15000000.0
2008-10-23 19:31:00,5.80805,5.81376,5.80734,5.81376,11000000.0
2008-10-23 19:32:00,5.81223,5.81364,5.8117,5.81306,9000000.0
2008-10-23 19:33:00,5.81209,5.81426,5.81125,5.81327,14000000.0
2008-10-23 19:34:00,5.81228,5.81325,5.81121,5.81252,17000000.0
2008-10-23 19:35:00,5.81372,5.81508,5.81346,5.81363,8000000.0
2008-10-23 19:36:00,5.81508,5.81544,5.8123,5.81346,15000000.0
2008-10-23 19:37:00,5.81306,5.81306,5.80871,5.80993,8000000.0
2008-10-23 19:38:00,5.80994,5.81047,5.80679,5.80914,15000000.0
2008-10-23 19:39:00,5.80992,5.81432,5.80901,5.81267,17000000.0
2008-10-23 19:40:00,5.81411,5.81422,5.81159,5.81231,16000000.0
2008-10-23 19:41:00,5.81084,5.81191,5.80925,5.8112,11000000.0
2008-10-23 19:42:00,5.81286,5.81286,5.80995,5.8111,15000000.0
2008-10-23 19:43:00,5.81121,5.81228,5.80998,5.81053,14000000.0
2008-10-23 19:44:00,5.8085,5.81076,5.8085,5.81012,14000000.0
2008-10-23 19:45:00,5.80993,5.80993,5.80399,5.80586,15000000.0
2008-10-23 19:46:00,5.80567,5.80878,5.80515,5.80878,15000000.0
2008-10-23 19:47:00,5.8081,5.80898,5.80557,5.80737,16000000.0
2008-10-23 19:48:00,5.80702,5.8081,5.80538,5.80621,16000000.0
2008-10-23 19:49:00,5.80639,5.80845,5.8062,5.80845,8000000.0
2008-10-23 19:50:00,5.80797,5.80859,5.80568,5.80568,9000000.0
2008-10-23 19:51:00,5.80464,5.80591,5.804,5.80405,19000000.0
2008-10-23 19:52:00,5.80494,5.80592,5.80436,5.80523,11000000.0
2008-10-23 19:53:00,5.80442,5.80459,5.8024,5.80249,14000000.0
2008-10-23 19:54:00,5.80197,5.80197,5.79621,5.79766,18000000.0
2008-10-23 19:55:00,5.79687,5.79971,5.79575,5.79648,13000000.0
2008-10-23 19:56:00,5.79801,5.80193,5.79801,5.80193,10000000.0
2008-10-23 19:57:00,5.80363,5.80363,5.80036,5.80217,16000000.0
2008-10-23 19:58:00,5.79962,5.80037,5.79582,5.79726,15000000.0
2008-10-23 19:59:00,5.79562,5.79626,5.79434,5.7955,14000000.0
2008-10-23 20:00:00,5.79665,5.798,5.79585,5.79781,11000000.0
2008-10-23 20:01:00,5.79934,5.80283,5.79826,5.80245,24000000.0
2008-10-23 20:02:00,5.8028,5.80316,5.80102,5.80117,11000000.0
2008-10-23 20:03:00,5.80099,5.80099,5.79794,5.79834,11000000.0
2008-10-23 20:04:00,5.79897,5.80009,5.79858,5.79902,10000000.0
2008-10-23 20:05:00,5.79999,5.80082,5.7969,5.79832,17000000.0
2008-10-23 20:06:00,5.79755,5.79755,5.79343,5.79528,10000000.0
2008-10-23 20:07:00,5.79638,5.79691,5.79453,5.7968,14000000.0
2008-10-23 20:08:00,5.7954,5.79694,5.79419,5.79453,13000000.0
2008-10-23 20:09:00,5.79528,5.79591,5.79425,5.79541,11000000.0
2008-10-23 20:10:00,5.79626,5.79703,5.79512,5.79703,11000000.0
2008-10-23 20:11:00,5.79691,5.79708,5.79493,5.79641,9000000.0
2008-10-23 20:12:00,5.79865,5.80236,5.79798,5.80069,16000000.0
2008-10-23 20:13:00,5.80145,5.80379,5.80064,5.80353,11000000.0
2008-10-23 20:14:00,5.80376,5.80467,5.79984,5.80132,19000000.0
2008-10-23 20:15:00,5.8003,5.80076,5.79767,5.79868,13000000.0
2008-10-23 20:16:00,5.79955,5.8001,5.79772,5.79772,15000000.0
2008-10-23 20:17:00,5.79712,5.79994,5.79705,5.79994,8000000.0
2008-10-23 20:18:00,5.79899,5.80087,5.79883,5.80001,14000000.0
2008-10-23 20:19:00,5.79951,5.80318,5.79883,5.80318,14000000.0
2008-10-23 20:20:00,5.80301,5.80472,5.80193,5.80398,12000000.0
2008-10-23 20:21:00,5.80299,5.80318,5.80227,5.8029,9000000.0
2008-10-23 20:22:00,5.80255,5.80324,5.79964,5.80125,17000000.0
2008-10-23 20:23:00,5.80116,5.80119,5.79784,5.79849,11000000.0
2008-10-23 20:24:00,5.79847,5.79999,5.79737,5.79878,16000000.0
2008-10-23 20:25:00,5.79966,5.79966,5.79661,5.79707,11000000.0
2008-10-23 20:26:00,5.79651,5.79692,5.79528,5.79528,8000000.0
2008-10-23 20:27:00,5.79508,5.79584,5.79333,5.7945,13000000.0
2008-10-23 20:28:00,5.79413,5.79413,5.79035,5.79225,15000000.0
2008-10-23 20:29:00,5.79076,5.79266,5.78973,5.79119,16000000.0
2008-10-23 20:30:00,5.79204,5.7932,5.79186,5.79264,8000000.0
2008-10-23 20:31:00,5.79041,5.79216,5.78958,5.78998,18000000.0
2008-10-23 20:32:00,5.79056,5.79057,5.78679,5.78679,7000000.0
2008-10-23 20:33:00,5.78653,5.78851,5.78542,5.78542,13000000.0
2008-10-23 20:34:00,5.78608,5.79055,5.78608,5.7872,13000000.0
2008-10-23 20:35:00,5.78663,5.78807,5.78586,5.78691,9000000.0
2008-10-23 20:36:00,5.78503,5.78879,5.78503,5.7875,17000000.0
2008-10-23 20:37:00,5.7888,5.79032,5.78765,5.7897,14000000.0
2008-10-23 20:38:00,5.78879,5.78914,5.7857,5.7859,16000000.0
2008-10-23 20:39:00,5.78497,5.78614,5.78411,5.78411,14000000.0
2008-10-23 20:40:00,5.7848,5.78607,5.78313,5.78607,17000000.0
2008-10-23 20:41:00,5.78621,5.78653,5.78375,5.78424,16000000.0
2008-10-23 20:42:00,5.78523,5.78601,5.78303,5.78601,22000000.0
2008-10-23 20:43:00,5.78566,5.78694,5.78507,5.78612,18000000.0
2008-10-23 20:44:00,5.78605,5.78975,5.78573,5.78598,16000000.0
2008-10-23 20:45:00,5.78637,5.78792,5.78539,5.78704,8000000.0
2008-10-23 20:46:00,5.78888,5.78914,5.78512,5.78674,19000000.0
2008-10-23 20:47:00,5.78703,5.7907,5.78646,5.79029,12000000.0
2008-10-23 20:48:00,5.78928,5.79123,5.78853,5.79102,9000000.0
2008-10-23 20:49:00,5.79066,5.79339,5.79032,5.79339,19000000.0
2008-10-23 20:50:00,5.79299,5.79338,5.79106,5.79131,15000000.0
2008-10-23 20:51:00,5.79149,5.79263,5.79099,5.79257,9000000.0
2008-10-23 20:52:00,5.79424,5.79636,5.79267,5.79636,11000000.0
2008-10-23 20:53:00,5.79802,5.80094,5.79541,5.80094,15000000.0
2008-10-23 20:54:00,5.80124,5.80269,5.80012,5.80217,12000000.0
2008-10-23 20:55:00,5.80322,5.80682,5.8031,5.80477,18000000.0
2008-10-23 20:56:00,5.80282,5.80508,5.80059,5.80091,12000000.0
2008-10-23 20:57:00,5.7998,5.80082,5.79778,5.79903,13000000.0
2008-10-23 20:58:00,5.79898,5.79961,5.79718,5.79961,11000000.0
2008-10-23 20:59:00,5.79975,5.80025,5.79812,5.79812,11000000.0
2008-10-23 21:00:00,5.79968,5.8062,5.7982,5.8062,17000000.0
2008-10-23 21:01:00,5.80578,5.80723,5.80377,5.80399,10000000.0
2008-10-23 21:02:00,5.80295,5.80407,5.80243,5.80336,8000000.0
2008-10-23 21:03:00,5.80404,5.80579,5.80356,5.80429,19000000.0
2008-10-23 21:04:00,5.80583,5.80918,5.80462,5.80781,18000000.0
2008-10-23 21:05:00,5.80846,5.80849,5.80441,5.80518,14000000.0
2008-10-23 21:06:00,5.80508,5.80529,5.8021,5.80253,12000000.0
2008-10-23 21:07:00,5.80201,5.80443,5.80144,5.80288,10000000.0
2008-10-23 21:08:00,5.80224,5.80239,5.80098,5.80098,14000000.0
2008-10-23 21:09:00,5.80133,5.8026,5.79984,5.79984,16000000.0
2008-10-23 21:10:00,5.79977,5.80095,5.79718,5.79819,15000000.0
2008-10-23 21:11:00,5.79747,5.79827,5.79483,5.7964,13000000.0
2008-10-23 21:12:00,5.79918,5.80047,5.79666,5.79753,10000000.0
2008-10-23 21:13:00,5.79667,5.79761,5.79302,5.79761,14000000.0
2008-10-23 21:14:00,5.79757,5.79759,5.79496,5.79539,10000000.0
2008-10-23 21:15:00,5.7958,5.7958,5.7929,5.79412,15000000.0
2008-10-23 21:16:00,5.79542,5.79799,5.79461,5.79799,11000000.0
2008-10-23 21:17:00,5.7972,5.7972,5.79192,5.79453,13000000.0
2008-10-23 21:18:00,5.79624,5.80301,5.79441,5.80301,17000000.0
2008-10-23 21:19:00,5.80479,5.80613,5.80046,5.80599,12000000.0
2008-10-23 21:20:00,5.80439,5.80648,5.80259,5.80259,14000000.0
2008-10-23 21:21:00,5.80092,5.80114,5.79945,5.80017,11000000.0
2008-10-23 21:22:00,5.80054,5.80072,5.79923,5.80002,9000000.0
2008-10-23 21:23:00,5.79881,5.80097,5.79854,5.80018,7000000.0
2008-10-23 21:24:00,5.79888,5.80077,5.79842,5.80002,11000000.0
2008-10-23 21:25:00,5.79923,5.80208,5.79889,5.80159,7000000.0
2008-10-23 21:26:00,5.80118,5.80362,5.80073,5.80361,13000000.0
2008-10-23 21:27:00,5.80444,5.80444,5.80127,5.80189,11000000.0
2008-10-23 21:28:00,5.80149,5.80149,5.79908,5.80037,15000000.0
2008-10-23 21:29:00,5.80029,5.80189,5.79981,5.80043,12000000.0
2008-10-23 21:30:00,5.7985,5.80094,5.7985,5.80094,10000000.0
2008-10-23 21:31:00,5.8016,5.80249,5.79998,5.80249,10000000.0
2008-10-23 21:32:00,5.8017,5.80337,5.80103,5.80264,12000000.0
2008-10-23 21:33:00,5.80251,5.80309,5.8017,5.80289,19000000.0
2008-10-23 21:34:00,5.80237,5.80292,5.80067,5.80214,8000000.0
2008-10-23 21:35:00,5.80198,5.80241,5.79972,5.80135,20000000.0
2008-10-23 21:36:00,5.80175,5.80304,5.80044,5.80057,19000000.0
2008-10-23 21:37:00,5.80042,5.80194,5.799,5.80194,19000000.0
2008-10-23 21:38:00,5.80309,5.80322,5.80082,5.80322,13000000.0
2008-10-23 21:39:00,5.80215,5.80334,5.79968,5.80115,17000000.0
2008-10-23 21:40:00,5.80039,5.80039,5.79817,5.7988,7000000.0
2008-10-23 21:41:00,5.79904,5.79916,5.79683,5.79711,11000000.0
2008-10-23 21:42:00,5.79605,5.79713,5.79581,5.79589,18000000.0
2008-10-23 21:43:00,5.79653,5.79653,5.79357,5.79495,13000000.0
2008-10-23 21:44:00,5.79309,5.79425,5.792,5.79272,16000000.0
2008-10-23 21:45:00,5.79014,5.79014,5.78686,5.78686,11000000.0
2008-10-23 21:46:00,5.78576,5.78615,5.78181,5.78236,13000000.0
2008-10-23 21:47:00,5.78003,5.78003,5.77434,5.77817,13000000.0
2008-10-23 21:48:00,5.77785,5.78021,5.7766,5.78016,17000000.0
2008-10-23 21:49:00,5.78034,5.78034,5.77691,5.77879,8000000.0
2008-10-23 21:50:00,5.77996,5.77996,5.77804,5.77896,11000000.0
2008-10-23 21:51:00,5.77981,5.77981,5.77753,5.77916,13000000.0
2008-10-23 21:52:00,5.77847,5.78004,5.77784,5.78004,13000000.0
2008-10-23 21:53:00,5.7786,5.7797,5.77812,5.77867,14000000.0
2008-10-23 21:54:00,5.77974,5.78072,5.77914,5.78011,11000000.0
2008-10-23 21:55:00,5.78086,5.78254,5.77966,5.78101,17000000.0
2008-10-23 21:56:00,5.78279,5.78279,5.78108,5.7814,12000000.0
2008-10-23 21:57:00,5.78113,5.78142,5.77825,5.77839,16000000.0
2008-10-23 21:58:00,5.77786,5.77911,5.77707,5.77775,9000000.0
2008-10-23 21:59:00,5.77763,5.77763,5.77364,5.77464,18000000.0
2008-10-23 22:00:00,5.77432,5.77734,5.77412,5.77603,13000000.0
2008-10-23 22:01:00,5.77628,5.77628,5.77476,5.77476,11000000.0
2008-10-23 22:02:00,5.77543,5.77571,5.77428,5.7744,17000000.0
2008-10-23 22:03:00,5.77506,5.77506,5.77278,5.77278,23000000.0
2008-10-23 22:04:00,5.77446,5.77574,5.77346,5.77392,15000000.0
2008-10-23 22:05:00,5.77425,5.77441,5.77334,5.77342,14000000.0
2008-10-23 22:06:00,5.77381,5.77394,5.77131,5.77163,15000000.0
2008-10-23 22:07:00,5.77123,5.7727,5.77016,5.77156,9000000.0
2008-10-23 22:08:00,5.77243,5.77377,5.77184,5.77227,18000000.0
2008-10-23 22:09:00,5.7729,5.7732,5.772,5.77223,11000000.0
2008-10-23 22:10:00,5.77145,5.77483,5.77136,5.77461,7000000.0
2008-10-23 22:11:00,5.77434,5.77527,5.77374,5.77445,8000000.0
2008-10-23 22:12:00,5.77565,5.77841,5.77482,5.77841,16000000.0
2008-10-23 22:13:00,5.77926,5.78143,5.77864,5.77968,24000000.0
2008-10-23 22:14:00,5.78019,5.78026,5.77874,5.77874,9000000.0
2008-10-23 22:15:00,5.77934,5.77934,5.77535,5.77552,10000000.0
2008-10-23 22:16:00,5.77477,5.77597,5.77264,5.77411,13000000.0
2008-10-23 22:17:00,5.77311,5.77311,5.77088,5.77199,20000000.0
2008-10-23 22:18:00,5.77021,5.77042,5.76898,5.77037,11000000.0
2008-10-23 22:19:00,5.77026,5.77026,5.76802,5.76802,15000000.0
2008-10-23 22:20:00,5.76929,5.76941,5.76815,5.76876,16000000.0
2008-10-23 22:21:00,5.76776,5.76776,5.76171,5.76265,12000000.0
2008-10-23 22:22:00,5.76161,5.76235,5.76014,5.76165,14000000.0
2008-10-23 22:23:00,5.76219,5.7675,5.76219,5.76654,11000000.0
2008-10-23 22:24:00,5.76794,5.76819,5.76583,5.76802,16000000.0
2008-10-23 22:25:00,5.76654,5.76983,5.76654,5.76913,14000000.0
2008-10-23 22:26:00,5.7685,5.76879,5.76525,5.76728,10000000.0
2008-10-23 22:27:00,5.76847,5.76847,5.76672,5.76721,14000000.0
2008-10-23 22:28:00,5.7657,5.7657,5.76408,5.76507,12000000.0
2008-10-23 22:29:00,5.76691,5.77197,5.76606,5.77197,13000000.0
2008-10-23 22:30:00,5.77106,5.77213,5.7698,5.77081,8000000.0
2008-10-23 22:31:00,5.7716,5.7716,5.77015,5.77036,11000000.0
2008-10-23 22:32:00,5.76934,5.77239,5.76934,5.77239,20000000.0
2008-10-23 22:33:00,5.77168,5.77244,5.77053,5.77116,11000000.0
2008-10-23 22:34:00,5.77045,5.77084,5.76888,5.76995,10000000.0
2008-10-23 22:35:00,5.76986,5.7708,5.76949,5.7702,13000000.0
2008-10-23 22:36:00,5.76925,5.76993,5.76914,5.7695,9000000.0
2008-10-23 22:37:00,5.76954,5.76989,5.7686,5.76898,13000000.0
2008-10-23 22:38:00,5.76966,5.77002,5.76872,5.76925,9000000.0
2008-10-23 22:39:00,5.7688,5.7695,5.76747,5.7683,12000000.0
2008-10-23 22:40:00,5.76891,5.76925,5.76711,5.76711,9000000.0
2008-10-23 22:41:00,5.76745,5.76745,5.76507,5.76616,14000000.0
2008-10-23 22:42:00,5.76647,5.76713,5.76408,5.76466,13000000.0
2008-10-23 22:43:00,5.76549,5.76583,5.76358,5.76558,12000000.0
2008-10-23 22:44:00,5.76545,5.76637,5.7635,5.76497,15000000.0
2008-10-23 22:45:00,5.7651,5.76595,5.76317,5.76317,13000000.0
2008-10-23 22:46:00,5.76223,5.76301,5.75955,5.76129,14000000.0
2008-10-23 22:47:00,5.76271,5.76398,5.76119,5.76119,15000000.0
2008-10-23 22:48:00,5.76151,5.76286,5.76094,5.76286,13000000.0
2008-10-23 22:49:00,5.76244,5.76261,5.76092,5.76197,13000000.0
2008-10-23 22:50:00,5.76154,5.76245,5.76094,5.76174,15000000.0
2008-10-23 22:51:00,5.76196,5.76318,5.7614,5.76195,14000000.0
2008-10-23 22:52:00,5.7628,5.76539,5.76216,5.76474,9000000.0
2008-10-23 22:53:00,5.76556,5.76646,5.76382,5.76517,15000000.0
2008-10-23 22:54:00,5.76495,5.76495,5.76334,5.76422,17000000.0
2008-10-23 22:55:00,5.76442,5.76486,5.7631,5.76463,16000000.0
2008-10-23 22:56:00,5.76354,5.7662,5.76354,5.76377,13000000.0
2008-10-23 22:57:00,5.76498,5.76498,5.76148,5.76233,8000000.0
2008-10-23 22:58:00,5.76231,5.76329,5.76129,5.76129,8000000.0
2008-10-23 22:59:00,5.76012,5.76108,5.758,5.7594,19000000.0
2008-10-23 23:00:00,5.75965,5.75973,5.75818,5.75923,10000000.0
2008-10-23 23:01:00,5.75767,5.75787,5.75612,5.75732,7000000.0
2008-10-23 23:02:00,5.75696,5.75696,5.7543,5.7543,15000000.0
2008-10-23 23:03:00,5.75136,5.7525,5.74374,5.74793,17000000.0
2008-10-23 23:04:00,5.74625,5.74723,5.74379,5.74723,19000000.0
2008-10-23 23:05:00,5.74692,5.74695,5.74445,5.74648,9000000.0
2008-10-23 23:06:00,5.74618,5.7483,5.74512,5.74655,12000000.0
2008-10-23 23:07:00,5.74554,5.74914,5.74494,5.74743,14000000.0
2008-10-23 23:08:00,5.74735,5.74827,5.74367,5.74498,16000000.0
2008-10-23 23:09:00,5.74227,5.74346,5.74064,5.74064,9000000.0
2008-10-23 23:10:00,5.73986,5.74265,5.73877,5.74265,12000000.0
2008-10-23 23:11:00,5.74146,5.74246,5.73964,5.74094,14000000.0
2008-10-23 23:12:00,5.74213,5.74213,5.74043,5.7406,7000000.0
2008-10-23 23:13:00,5.74012,5.74075,5.73846,5.74061,14000000.0
2008-10-23 23:14:00,5.73974,5.73974,5.73232,5.73232,19000000.0
2008-10-23 23:15:00,5.73174,5.73365,5.72852,5.72975,13000000.0
2008-10-23 23:16:00,5.72935,5.73047,5.72821,5.72961,15000000.0
2008-10-23 23:17:00,5.73126,5.73351,5.73047,5.73252,11000000.0
2008-10-23 23:18:00,5.73089,5.73231,5.73035,5.73127,12000000.0
2008-10-23 23:19:00,5.73079,5.73367,5.73079,5.73296,14000000.0
2008-10-23 23:20:00,5.73263,5.73558,5.73257,5.73558,19000000.0
2008-10-23 23:21:00,5.73515,5.73706,5.73515,5.73706,7000000.0
2008-10-23 23:22:00,5.73693,5.73826,5.73618,5.73818,15000000.0
2008-10-23 23:23:00,5.73763,5.74017,5.73757,5.73781,11000000.0
2008-10-23 23:24:00,5.7382,5.73948,5.73784,5.73948,14000000.0
2008-10-23 23:25:00,5.73935,5.74318,5.739,5.74045,11000000.0
2008-10-23 23:26:00,5.74049,5.74104,5.7389,5.74016,14000000.0
2008-10-23 23:27:00,5.73953,5.74044,5.73929,5.74044,11000000.0
2008-10-23 23:28:00,5.73974,5.74083,5.73908,5.74044,12000000.0
2008-10-23 23:29:00,5.74105,5.74193,5.74078,5.74159,16000000.0
2008-10-23 23:30:00,5.74243,5.74243,5.74096,5.74165,20000000.0
2008-10-23 23:31:00,5.74249,5.74249,5.74064,5.74169,11000000.0
2008-10-23 23:32:00,5.74259,5.7453,5.74221,5.74239,16000000.0
2008-10-23 23:33:00,5.74183,5.74195,5.7406,5.74113,12000000.0
2008-10-23 23:34:00,5.74194,5.74419,5.74194,5.74382,13000000.0
2008-10-23 23:35:00,5.74499,5.74499,5.74262,5.74303,9000000.0
2008-10-23 23:36:00,5.74379,5.74379,5.74263,5.74322,9000000.0
2008-10-23 23:37:00,5.74241,5.74489,5.74176,5.74303,14000000.0
2008-10-23 23:38:00,5.74412,5.74456,5.74227,5.74281,13000000.0
2008-10-23 23:39:00,5.7452,5.7469,5.74326,5.74676,17000000.0
2008-10-23 23:40:00,5.74758,5.74794,5.74502,5.74674,12000000.0
2008-10-23 23:41:00,5.74757,5.74795,5.74629,5.74761,17000000.0
2008-10-23 23:42:00,5.74701,5.74802,5.74638,5.74697,22000000.0
2008-10-23 23:43:00,5.74581,5.74581,5.74222,5.74222,15000000.0
2008-10-23 23:44:00,5.74268,5.7434,5.74179,5.74235,14000000.0
2008-10-23 23:45:00,5.74208,5.74227,5.74054,5.74054,20000000.0
2008-10-23 23:46:00,5.74153,5.74164,5.74038,5.74129,14000000.0
2008-10-23 23:47:00,5.74088,5.74116,5.74016,5.74087,10000000.0
2008-10-23 23:48:00,5.74043,5.74152,5.73939,5.74125,18000000.0
2008-10-23 23:49:00,5.74187,5.74187,5.7408,5.74117,14000000.0
2008-10-23 23:50:00,5.74104,5.74218,5.74104,5.74172,13000000.0
2008-10-23 23:51:00,5.74197,5.74226,5.74109,5.74226,8000000.0
2008-10-23 23:52:00,5.7418,5.74188,5.74121,5.74128,16000000.0
2008-10-23 23:53:00,5.7411,5.74145,5.74053,5.74124,18000000.0
2008-10-23 23:54:00,5.74075,5.74187,5.74075,5.74178,12000000.0
2008-10-23 23:55:00,5.74092,5.74106,5.73952,5.73992,19000000.0
2008-10-23 23:56:00,5.74064,5.7414,5.74005,5.74106,14000000.0
2008-10-23 23:57:00,5.74107,5.74232,5.74054,5.74163,16000000.0
2008-10-23 23:58:00,5.74246,5.74301,5.74091,5.74212,13000000.0
2008-10-23 23:59:00,5.74441,5.74619,5.74336,5.74501,14000000.0
2008-10-24 00:00:00,5.7459,5.7459,5.74327,5.74359,17000000.0
2008-10-24 00:01:00,5.74559,5.74667,5.74541,5.74542,12000000.0
2008-10-24 00:02:00,5.74823,5.74986,5.74724,5.74897,15000000.0
2008-10-24 00:03:00,5.7504,5.75073,5.7492,5.75021,14000000.0
2008-10-24 00:04:00,5.75034,5.75126,5.74945,5.74993,12000000.0
2008-10-24 00:05:00,5.74923,5.74992,5.74842,5.74911,12000000.0
2008-10-24 00:06:00,5.74825,5.74952,5.74796,5.74928,12000000.0
2008-10-24 00:07:00,5.74812,5.74892,5.74722,5.74722,11000000.0
2008-10-24 00:08:00,5.74739,5.74883,5.74713,5.74791,15000000.0
2008-10-24 00:09:00,5.74799,5.74923,5.74716,5.74923,12000000.0
2008-10-24 00:10:00,5.74878,5.74893,5.74627,5.74792,19000000.0
2008-10-24 00:11:00,5.74737,5.74769,5.74632,5.74656,8000000.0
2008-10-24 00:12:00,5.74803,5.74803,5.74641,5.74709,9000000.0
2008-10-24 00:13:00,5.74752,5.74808,5.74622,5.74696,13000000.0
2008-10-24 00:14:00,5.74634,5.74775,5.746,5.74722,14000000.0
2008-10-24 00:15:00,5.74749,5.7481,5.74727,5.74781,12000000.0
2008-10-24 00:16:00,5.74739,5.74844,5.74475,5.74633,12000000.0
2008-10-24 00:17:00,5.74554,5.74597,5.74388,5.74425,10000000.0
2008-10-24 00:18:00,5.74464,5.74606,5.7444,5.74466,19000000.0
2008-10-24 00:19:00,5.7443,5.74526,5.74282,5.74282,12000000.0
2008-10-24 00:20:00,5.74282,5.74396,5.74267,5.74289,11000000.0
2008-10-24 00:21:00,5.74256,5.74318,5.74208,5.74314,14000000.0
2008-10-24 00:22:00,5.74371,5.74513,5.74307,5.74378,13000000.0
2008-10-24 00:23:00,5.74476,5.74618,5.74433,5.74618,13000000.0
2008-10-24 00:24:00,5.74548,5.74746,5.74518,5.74746,9000000.0
2008-10-24 00:25:00,5.74823,5.75014,5.74762,5.75014,13000000.0
2008-10-24 00:26:00,5.74979,5.752,5.74972,5.75109,14000000.0
2008-10-24 00:27:00,5.75118,5.75167,5.75032,5.75084,15000000.0
2008-10-24 00:28:00,5.7502,5.75137,5.7502,5.75137,7000000.0
2008-10-24 00:29:00,5.75229,5.75285,5.75167,5.75285,17000000.0
2008-10-24 00:30:00,5.75261,5.75462,5.75245,5.7536,9000000.0
2008-10-24 00:31:00,5.75446,5.75539,5.75358,5.75452,13000000.0
2008-10-24 00:32:00,5.7542,5.75539,5.7538,5.75539,8000000.0
2008-10-24 00:33:00,5.75554,5.7562,5.75347,5.75406,19000000.0
2008-10-24 00:34:00,5.75471,5.75484,5.75356,5.75426,15000000.0
2008-10-24 00:35:00,5.75346,5.75628,5.75346,5.75576,12000000.0
2008-10-24 00:36:00,5.75655,5.75892,5.7562,5.75828,15000000.0
2008-10-24 00:37:00,5.75733,5.76019,5.75733,5.75949,15000000.0
2008-10-24 00:38:00,5.75877,5.75927,5.75547,5.75547,18000000.0
2008-10-24 00:39:00,5.75591,5.75666,5.75324,5.75594,20000000.0
2008-10-24 00:40:00,5.75352,5.75507,5.75352,5.75507,10000000.0
2008-10-24 00:41:00,5.75594,5.75712,5.75522,5.75712,9000000.0
2008-10-24 00:42:00,5.75758,5.76203,5.75746,5.76137,16000000.0
2008-10-24 00:43:00,5.76315,5.76842,5.76156,5.76735,16000000.0
2008-10-24 00:44:00,5.76735,5.76735,5.76266,5.76266,10000000.0
2008-10-24 00:45:00,5.76265,5.76521,5.7617,5.76521,16000000.0
2008-10-24 00:46:00,5.7664,5.7664,5.76404,5.7642,12000000.0
2008-10-24 00:47:00,5.76461,5.76569,5.76421,5.76433,8000000.0
2008-10-24 00:48:00,5.76388,5.76388,5.76036,5.76138,16000000.0
2008-10-24 00:49:00,5.76126,5.76144,5.75974,5.75974,11000000.0
2008-10-24 00:50:00,5.75978,5.75978,5.75594,5.75682,9000000.0
2008-10-24 00:51:00,5.75595,5.75686,5.75435,5.75592,9000000.0
2008-10-24 00:52:00,5.75578,5.75812,5.75578,5.75714,18000000.0
2008-10-24 00:53:00,5.75743,5.76053,5.75741,5.76005,12000000.0
2008-10-24 00:54:00,5.76009,5.76185,5.75863,5.75863,12000000.0
2008-10-24 00:55:00,5.75888,5.75986,5.75783,5.75796,11000000.0
2008-10-24 00:56:00,5.75801,5.76016,5.75801,5.75997,14000000.0
2008-10-24 00:57:00,5.75958,5.76002,5.7587,5.75885,15000000.0
2008-10-24 00:58:00,5.75952,5.75952,5.75598,5.75668,9000000.0
2008-10-24 00:59:00,5.75615,5.75752,5.75553,5.75636,17000000.0
2008-10-24 01:00:00,5.75628,5.7579,5.75557,5.75704,12000000.0
2008-10-24 01:01:00,5.75722,5.75976,5.75722,5.75835,15000000.0
2008-10-24 01:02:00,5.75976,5.76026,5.75875,5.75946,10000000.0
2008-10-24 01:03:00,5.75893,5.76007,5.75851,5.75942,13000000.0
2008-10-24 01:04:00,5.75911,5.75911,5.75691,5.75691,13000000.0
2008-10-24 01:05:00,5.75815,5.75944,5.75768,5.75903,13000000.0
2008-10-24 01:06:00,5.76026,5.76269,5.76026,5.76245,12000000.0
2008-10-24 01:07:00,5.76321,5.76425,5.76291,5.76291,13000000.0
2008-10-24 01:08:00,5.76406,5.7651,5.76334,5.76465,15000000.0
2008-10-24 01:09:00,5.76518,5.76634,5.76404,5.76404,17000000.0
2008-10-24 01:10:00,5.76479,5.76517,5.76393,5.76457,10000000.0
2008-10-24 01:11:00,5.76447,5.76498,5.76383,5.76426,11000000.0
2008-10-24 01:12:00,5.76344,5.76391,5.76218,5.76325,10000000.0
2008-10-24 01:13:00,5.76405,5.76446,5.76325,5.7633,11000000.0
2008-10-24 01:14:00,5.76368,5.76404,5.76285,5.76404,13000000.0
2008-10-24 01:15:00,5.76425,5.76425,5.76219,5.76262,9000000.0
2008-10-24 01:16:00,5.76274,5.76274,5.76022,5.76109,12000000.0
2008-10-24 01:17:00,5.76067,5.76194,5.76022,5.76022,11000000.0
2008-10-24 01:18:00,5.75917,5.76079,5.75872,5.76062,12000000.0
2008-10-24 01:19:00,5.76042,5.76054,5.75789,5.75821,19000000.0
2008-10-24 01:20:00,5.75796,5.75902,5.75793,5.75892,11000000.0
2008-10-24 01:21:00,5.75794,5.75814,5.75594,5.75766,12000000.0
2008-10-24 01:22:00,5.75739,5.76002,5.75666,5.76002,9000000.0
2008-10-24 01:23:00,5.7619,5.76426,5.76039,5.76426,13000000.0
2008-10-24 01:24:00,5.7654,5.76707,5.76507,5.76633,14000000.0
2008-10-24 01:25:00,5.76618,5.76721,5.76565,5.76688,11000000.0
2008-10-24 01:26:00,5.76612,5.76721,5.76602,5.76625,10000000.0
2008-10-24 01:27:00,5.76754,5.76754,5.76595,5.76692,17000000.0
2008-10-24 01:28:00,5.76782,5.76886,5.76614,5.76875,13000000.0
2008-10-24 01:29:00,5.76874,5.76931,5.76843,5.76889,19000000.0
2008-10-24 01:30:00,5.76816,5.76836,5.76712,5.76779,15000000.0
2008-10-24 01:31:00,5.76792,5.76864,5.76701,5.76701,15000000.0
2008-10-24 01:32:00,5.76585,5.76722,5.76585,5.76588,12000000.0
2008-10-24 01:33:00,5.76645,5.7685,5.7662,5.7685,8000000.0
2008-10-24 01:34:00,5.76745,5.76883,5.76745,5.76795,18000000.0
2008-10-24 01:35:00,5.7683,5.76958,5.76791,5.76859,12000000.0
2008-10-24 01:36:00,5.77022,5.77243,5.76929,5.77243,16000000.0
2008-10-24 01:37:00,5.77181,5.77422,5.77181,5.77372,15000000.0
2008-10-24 01:38:00,5.77373,5.77436,5.77314,5.77389,18000000.0
2008-10-24 01:39:00,5.77228,5.7739,5.77136,5.77136,10000000.0
2008-10-24 01:40:00,5.77117,5.77274,5.7708,5.77274,11000000.0
2008-10-24 01:41:00,5.77096,5.77163,5.76836,5.7702,16000000.0
2008-10-24 01:42:00,5.76942,5.77096,5.76876,5.76937,14000000.0
2008-10-24 01:43:00,5.76937,5.77053,5.76872,5.76972,16000000.0
2008-10-24 01:44:00,5.76971,5.77288,5.76971,5.77185,15000000.0
2008-10-24 01:45:00,5.77243,5.77267,5.77098,5.77207,16000000.0
2008-10-24 01:46:00,5.77278,5.77319,5.77216,5.77264,9000000.0
2008-10-24 01:47:00,5.77234,5.77494,5.77234,5.77347,17000000.0
2008-10-24 01:48:00,5.77504,5.77738,5.7743,5.77604,16000000.0
2008-10-24 01:49:00,5.77746,5.77841,5.77698,5.77809,10000000.0
2008-10-24 01:50:00,5.77693,5.77693,5.77297,5.77476,11000000.0
2008-10-24 01:51:00,5.77275,5.77275,5.77092,5.77213,12000000.0
2008-10-24 01:52:00,5.77191,5.7728,5.7712,5.77235,12000000.0
2008-10-24 01:53:00,5.77215,5.77353,5.77161,5.77305,18000000.0
2008-10-24 01:54:00,5.77518,5.7766,5.77423,5.77593,14000000.0
2008-10-24 01:55:00,5.77597,5.7784,5.77597,5.77808,18000000.0
2008-10-24 01:56:00,5.77721,5.77804,5.77592,5.77625,8000000.0
2008-10-24 01:57:00,5.7768,5.77723,5.77584,5.77699,13000000.0
2008-10-24 01:58:00,5.77747,5.78016,5.77726,5.77977,11000000.0
2008-10-24 01:59:00,5.77848,5.77848,5.77504,5.77569,11000000.0
2008-10-24 02:00:00,5.77616,5.77642,5.77616,5.77642,16000000.0
2008-10-24 02:01:00,5.77647,5.77898,5.77516,5.77898,21000000.0
2008-10-24 02:02:00,5.78014,5.78087,5.77844,5.77844,10000000.0
2008-10-24 02:03:00,5.77932,5.7798,5.77717,5.7798,8000000.0
2008-10-24 02:04:00,5.77913,5.78221,5.77846,5.78116,14000000.0
2008-10-24 02:05:00,5.77934,5.78083,5.77841,5.77995,14000000.0
2008-10-24 02:06:00,5.77955,5.78132,5.77851,5.78132,15000000.0
2008-10-24 02:07:00,5.77994,5.78223,5.77974,5.78192,10000000.0
2008-10-24 02:08:00,5.78587,5.78886,5.78469,5.7871,16000000.0
2008-10-24 02:09:00,5.78912,5.78912,5.78596,5.78701,18000000.0
2008-10-24 02:10:00,5.78822,5.78822,5.78319,5.78319,16000000.0
2008-10-24 02:11:00,5.78416,5.7857,5.7839,5.78449,14000000.0
2008-10-24 02:12:00,5.78443,5.78443,5.78253,5.78341,10000000.0
2008-10-24 02:13:00,5.78338,5.78593,5.78264,5.78522,15000000.0
2008-10-24 02:14:00,5.78493,5.78789,5.78493,5.78743,19000000.0
2008-10-24 02:15:00,5.78649,5.79254,5.78646,5.79209,12000000.0
2008-10-24 02:16:00,5.79302,5.7938,5.78983,5.79146,18000000.0
2008-10-24 02:17:00,5.79322,5.79389,5.79003,5.791,14000000.0
2008-10-24 02:18:00,5.79063,5.79222,5.78955,5.79055,12000000.0
2008-10-24 02:19:00,5.78967,5.79218,5.78837,5.79114,14000000.0
2008-10-24 02:20:00,5.79019,5.79256,5.78982,5.78982,13000000.0
2008-10-24 02:21:00,5.79087,5.79236,5.78961,5.78985,15000000.0
2008-10-24 02:22:00,5.78907,5.78941,5.78625,5.78648,13000000.0
2008-10-24 02:23:00,5.78665,5.78665,5.78223,5.78444,16000000.0
2008-10-24 02:24:00,5.78521,5.78611,5.78443,5.78518,17000000.0
2008-10-24 02:25:00,5.78496,5.78663,5.78427,5.78663,10000000.0
2008-10-24 02:26:00,5.78588,5.78608,5.78362,5.78425,13000000.0
2008-10-24 02:27:00,5.78436,5.7853,5.78378,5.78439,7000000.0
2008-10-24 02:28:00,5.78372,5.78496,5.78305,5.78422,9000000.0
2008-10-24 02:29:00,5.78484,5.78588,5.78289,5.78442,20000000.0
2008-10-24 02:30:00,5.78591,5.78621,5.78492,5.78621,11000000.0
2008-10-24 02:31:00,5.78572,5.78691,5.78533,5.78691,9000000.0
2008-10-24 02:32:00,5.7873,5.78927,5.78602,5.7884,13000000.0
2008-10-24 02:33:00,5.78885,5.78939,5.78555,5.78691,14000000.0
2008-10-24 02:34:00,5.78542,5.78682,5.78539,5.7863,17000000.0
2008-10-24 02:35:00,5.78517,5.78586,5.78431,5.78519,15000000.0
2008-10-24 02:36:00,5.78461,5.78485,5.78222,5.78222,14000000.0
2008-10-24 02:37:00,5.78208,5.78244,5.77907,5.77907,13000000.0
2008-10-24 02:38:00,5.77826,5.77935,5.7776,5.77887,14000000.0
2008-10-24 02:39:00,5.77836,5.77882,5.77659,5.77772,15000000.0
2008-10-24 02:40:00,5.77762,5.77886,5.7767,5.77886,12000000.0
2008-10-24 02:41:00,5.77924,5.78051,5.77745,5.77964,13000000.0
2008-10-24 02:42:00,5.77958,5.7804,5.77882,5.7801,16000000.0
2008-10-24 02:43:00,5.77903,5.78301,5.77903,5.78237,18000000.0
2008-10-24 02:44:00,5.78287,5.78357,5.78179,5.78357,10000000.0
2008-10-24 02:45:00,5.78266,5.78447,5.78266,5.78413,14000000.0
2008-10-24 02:46:00,5.78494,5.78504,5.78276,5.78296,18000000.0
2008-10-24 02:47:00,5.78357,5.78357,5.782,5.782,17000000.0
2008-10-24 02:48:00,5.78185,5.78284,5.78185,5.78284,7000000.0
2008-10-24 02:49:00,5.78415,5.78478,5.78297,5.78473,13000000.0
2008-10-24 02:50:00,5.78672,5.78987,5.78553,5.78877,14000000.0
2008-10-24 02:51:00,5.7885,5.79224,5.7885,5.79002,15000000.0
2008-10-24 02:52:00,5.79179,5.79187,5.79028,5.79056,15000000.0
2008-10-24 02:53:00,5.78923,5.78936,5.78749,5.78885,9000000.0
2008-10-24 02:54:00,5.78923,5.79282,5.78821,5.79282,13000000.0
2008-10-24 02:55:00,5.79157,5.79372,5.79077,5.79086,11000000.0
2008-10-24 02:56:00,5.79129,5.79466,5.79062,5.79283,18000000.0
2008-10-24 02:57:00,5.79573,5.8012,5.79319,5.79769,13000000.0
2008-10-24 02:58:00,5.79948,5.79948,5.796,5.79814,9000000.0
2008-10-24 02:59:00,5.79899,5.79933,5.79725,5.79725,14000000.0
2008-10-24 03:00:00,5.79762,5.79902,5.79674,5.79783,11000000.0
2008-10-24 03:01:00,5.79614,5.79728,5.79492,5.79503,11000000.0
2008-10-24 03:02:00,5.79333,5.79386,5.79172,5.79313,11000000.0
2008-10-24 03:03:00,5.79249,5.79263,5.78928,5.79039,23000000.0
2008-10-24 03:04:00,5.79125,5.79283,5.78957,5.79283,11000000.0
2008-10-24 03:05:00,5.79229,5.79229,5.78923,5.78975,17000000.0
2008-10-24 03:06:00,5.78708,5.78863,5.78602,5.78682,9000000.0
2008-10-24 03:07:00,5.78775,5.78819,5.78641,5.78768,15000000.0
2008-10-24 03:08:00,5.78744,5.78765,5.78434,5.78434,12000000.0
2008-10-24 03:09:00,5.78504,5.78504,5.78137,5.78498,15000000.0
2008-10-24 03:10:00,5.78618,5.7862,5.78381,5.78427,19000000.0
2008-10-24 03:11:00,5.78422,5.78668,5.78345,5.78618,15000000.0
2008-10-24 03:12:00,5.78562,5.78917,5.7855,5.78751,18000000.0
2008-10-24 03:13:00,5.78955,5.79007,5.78854,5.78938,18000000.0
2008-10-24 03:14:00,5.78956,5.79273,5.78956,5.79237,10000000.0
2008-10-24 03:15:00,5.79458,5.79592,5.79413,5.79539,7000000.0
2008-10-24 03:16:00,5.79308,5.7944,5.79194,5.79194,8000000.0
2008-10-24 03:17:00,5.79159,5.79361,5.79159,5.79302,10000000.0
2008-10-24 03:18:00,5.79292,5.79292,5.79164,5.79235,15000000.0
2008-10-24 03:19:00,5.7927,5.79403,5.79174,5.79309,10000000.0
2008-10-24 03:20:00,5.7921,5.7921,5.78563,5.78563,16000000.0
2008-10-24 03:21:00,5.78719,5.78766,5.78597,5.78661,11000000.0
2008-10-24 03:22:00,5.78635,5.78809,5.78412,5.78554,10000000.0
2008-10-24 03:23:00,5.7835,5.78825,5.7835,5.78803,12000000.0
2008-10-24 03:24:00,5.78853,5.78889,5.78661,5.78661,13000000.0
2008-10-24 03:25:00,5.78647,5.78722,5.78486,5.78535,11000000.0
2008-10-24 03:26:00,5.78252,5.78472,5.78243,5.78399,13000000.0
2008-10-24 03:27:00,5.78354,5.78441,5.7819,5.78319,14000000.0
2008-10-24 03:28:00,5.78268,5.78268,5.77853,5.77909,18000000.0
2008-10-24 03:29:00,5.77857,5.78084,5.77857,5.7807,15000000.0
2008-10-24 03:30:00,5.77985,5.77991,5.77839,5.77933,10000000.0
2008-10-24 03:31:00,5.78083,5.7837,5.78053,5.78319,13000000.0
2008-10-24 03:32:00,5.78239,5.78269,5.77882,5.78031,16000000.0
2008-10-24 03:33:00,5.77871,5.78047,5.77814,5.77917,13000000.0
2008-10-24 03:34:00,5.77957,5.78153,5.77748,5.78153,16000000.0
2008-10-24 03:35:00,5.77986,5.78303,5.77986,5.78033,10000000.0
2008-10-24 03:36:00,5.78104,5.78429,5.78104,5.78374,11000000.0
2008-10-24 03:37:00,5.78262,5.78771,5.78251,5.78607,13000000.0
2008-10-24 03:38:00,5.78739,5.78854,5.78557,5.78729,13000000.0
2008-10-24 03:39:00,5.78874,5.79,5.7873,5.79,13000000.0
2008-10-24 03:40:00,5.79006,5.79045,5.7859,5.78618,12000000.0
2008-10-24 03:41:00,5.78527,5.78645,5.78359,5.78525,16000000.0
2008-10-24 03:42:00,5.78615,5.7878,5.78505,5.7856,21000000.0
2008-10-24 03:43:00,5.78596,5.78874,5.78596,5.78813,18000000.0
2008-10-24 03:44:00,5.7876,5.7876,5.78568,5.78618,15000000.0
2008-10-24 03:45:00,5.78455,5.78661,5.78422,5.78596,9000000.0
2008-10-24 03:46:00,5.78611,5.78676,5.78443,5.7857,8000000.0
2008-10-24 03:47:00,5.78736,5.78736,5.78535,5.78598,11000000.0
2008-10-24 03:48:00,5.78612,5.7863,5.78478,5.7852,9000000.0
2008-10-24 03:49:00,5.7848,5.78902,5.78441,5.78902,16000000.0
2008-10-24 03:50:00,5.78923,5.79711,5.78778,5.79538,19000000.0
2008-10-24 03:51:00,5.79351,5.79796,5.79265,5.79782,9000000.0
2008-10-24 03:52:00,5.79696,5.79761,5.79479,5.79643,19000000.0
2008-10-24 03:53:00,5.79552,5.80553,5.79538,5.80553,10000000.0
2008-10-24 03:54:00,5.80596,5.8152,5.80596,5.8126,17000000.0
2008-10-24 03:55:00,5.81276,5.81429,5.80936,5.81096,16000000.0
2008-10-24 03:56:00,5.8086,5.81003,5.8075,5.80893,7000000.0
2008-10-24 03:57:00,5.80745,5.80952,5.80654,5.8082,11000000.0
2008-10-24 03:58:00,5.80885,5.81065,5.80827,5.80912,12000000.0
2008-10-24 03:59:00,5.80989,5.81191,5.80937,5.81191,17000000.0
2008-10-24 04:00:00,5.81074,5.81235,5.81056,5.81098,12000000.0
2008-10-24 04:01:00,5.81197,5.81518,5.81103,5.81492,16000000.0
2008-10-24 04:02:00,5.81545,5.8172,5.81394,5.8149,14000000.0
2008-10-24 04:03:00,5.81345,5.81384,5.81103,5.81114,12000000.0
2008-10-24 04:04:00,5.81229,5.81261,5.80862,5.80862,16000000.0
2008-10-24 04:05:00,5.8094,5.8108,5.80865,5.80902,13000000.0
2008-10-24 04:06:00,5.80999,5.80999,5.80531,5.80531,16000000.0
2008-10-24 04:07:00,5.80637,5.80721,5.80386,5.80557,13000000.0
2008-10-24 04:08:00,5.80635,5.8084,5.80531,5.80801,14000000.0
2008-10-24 04:09:00,5.80797,5.80838,5.80617,5.80794,10000000.0
2008-10-24 04:10:00,5.80654,5.8089,5.80654,5.80769,12000000.0
2008-10-24 04:11:00,5.80938,5.81017,5.80766,5.80946,14000000.0
2008-10-24 04:12:00,5.80876,5.81189,5.80876,5.80967,19000000.0
2008-10-24 04:13:00,5.81062,5.81139,5.80987,5.81094,20000000.0
2008-10-24 04:14:00,5.81087,5.81152,5.80994,5.81112,12000000.0
2008-10-24 04:15:00,5.81016,5.8141,5.81016,5.8141,8000000.0
2008-10-24 04:16:00,5.81285,5.8148,5.81285,5.81459,13000000.0
2008-10-24 04:17:00,5.81495,5.815,5.81328,5.81336,15000000.0
2008-10-24 04:18:00,5.81604,5.81742,5.81537,5.81662,9000000.0
2008-10-24 04:19:00,5.81895,5.82192,5.81787,5.8219,12000000.0
2008-10-24 04:20:00,5.82165,5.82165,5.81569,5.81609,9000000.0
2008-10-24 04:21:00,5.81408,5.817,5.80921,5.80953,17000000.0
2008-10-24 04:22:00,5.8095,5.81166,5.80805,5.81043,14000000.0
2008-10-24 04:23:00,5.80827,5.80991,5.80762,5.8091,10000000.0
2008-10-24 04:24:00,5.80918,5.80918,5.8053,5.8053,12000000.0
2008-10-24 04:25:00,5.80649,5.80737,5.80579,5.80698,10000000.0
2008-10-24 04:26:00,5.80677,5.80799,5.80639,5.80711,7000000.0
2008-10-24 04:27:00,5.80734,5.80822,5.80598,5.80604,15000000.0
2008-10-24 04:28:00,5.80718,5.80885,5.80644,5.80885,7000000.0
2008-10-24 04:29:00,5.8087,5.80964,5.80774,5.80964,14000000.0
2008-10-24 04:30:00,5.80958,5.8117,5.8091,5.8106,11000000.0
2008-10-24 04:31:00,5.80991,5.81292,5.80904,5.81187,15000000.0
2008-10-24 04:32:00,5.81154,5.81519,5.81154,5.81519,17000000.0
2008-10-24 04:33:00,5.81476,5.81722,5.81476,5.81533,14000000.0
2008-10-24 04:34:00,5.81861,5.8236,5.81747,5.82184,9000000.0
2008-10-24 04:35:00,5.82546,5.83343,5.82454,5.83155,12000000.0
2008-10-24 04:36:00,5.83527,5.83705,5.83134,5.8316,12000000.0
2008-10-24 04:37:00,5.83042,5.83042,5.82509,5.82603,12000000.0
2008-10-24 04:38:00,5.82264,5.82627,5.82264,5.82627,11000000.0
2008-10-24 04:39:00,5.82578,5.8288,5.82526,5.82628,17000000.0
2008-10-24 04:40:00,5.82914,5.82949,5.82711,5.8283,9000000.0
2008-10-24 04:41:00,5.82785,5.83143,5.82785,5.83121,10000000.0
2008-10-24 04:42:00,5.83116,5.83116,5.82384,5.82476,8000000.0
2008-10-24 04:43:00,5.82498,5.82735,5.82453,5.82571,18000000.0
2008-10-24 04:44:00,5.82556,5.82556,5.82263,5.82263,9000000.0
2008-10-24 04:45:00,5.82185,5.82354,5.8213,5.82276,9000000.0
2008-10-24 04:46:00,5.82357,5.82391,5.82205,5.82338,16000000.0
2008-10-24 04:47:00,5.82222,5.82222,5.81833,5.81892,12000000.0
2008-10-24 04:48:00,5.81928,5.81952,5.81807,5.81807,10000000.0
2008-10-24 04:49:00,5.81988,5.82045,5.81761,5.81805,16000000.0
2008-10-24 04:50:00,5.81866,5.82241,5.81844,5.81898,16000000.0
2008-10-24 04:51:00,5.82015,5.82191,5.81871,5.81964,20000000.0
2008-10-24 04:52:00,5.81934,5.82065,5.81848,5.81969,13000000.0
2008-10-24 04:53:00,5.81944,5.8223,5.81944,5.82198,11000000.0
2008-10-24 04:54:00,5.82248,5.82597,5.82248,5.82403,11000000.0
2008-10-24 04:55:00,5.82516,5.82687,5.82368,5.826,12000000.0
2008-10-24 04:56:00,5.82738,5.83017,5.82646,5.82875,16000000.0
2008-10-24 04:57:00,5.82949,5.83019,5.82729,5.8283,7000000.0
2008-10-24 04:58:00,5.82728,5.82846,5.8257,5.82699,13000000.0
2008-10-24 04:59:00,5.82621,5.82814,5.82507,5.82721,17000000.0
2008-10-24 05:00:00,5.83025,5.83146,5.82923,5.83048,10000000.0
2008-10-24 05:01:00,5.83176,5.83176,5.82845,5.8298,13000000.0
2008-10-24 05:02:00,5.82768,5.82885,5.8228,5.8228,18000000.0
2008-10-24 05:03:00,5.8239,5.82527,5.82197,5.82197,9000000.0
2008-10-24 05:04:00,5.82422,5.82852,5.82315,5.82799,12000000.0
2008-10-24 05:05:00,5.8288,5.83017,5.82813,5.82853,10000000.0
2008-10-24 05:06:00,5.82768,5.83089,5.82768,5.83019,20000000.0
2008-10-24 05:07:00,5.83123,5.83331,5.83093,5.83293,10000000.0
2008-10-24 05:08:00,5.83391,5.8348,5.83245,5.83272,17000000.0
2008-10-24 05:09:00,5.83269,5.83325,5.83054,5.83054,15000000.0
2008-10-24 05:10:00,5.83178,5.83186,5.83053,5.83053,10000000.0
2008-10-24 05:11:00,5.83175,5.8354,5.83114,5.83373,16000000.0
2008-10-24 05:12:00,5.83341,5.83502,5.83324,5.83356,7000000.0
2008-10-24 05:13:00,5.83176,5.83208,5.82979,5.83086,12000000.0
2008-10-24 05:14:00,5.83221,5.83307,5.83137,5.833,14000000.0
2008-10-24 05:15:00,5.83149,5.83276,5.82986,5.83115,16000000.0
2008-10-24 05:16:00,5.83155,5.83165,5.82916,5.83118,15000000.0
2008-10-24 05:17:00,5.83221,5.8328,5.8303,5.83049,10000000.0
2008-10-24 05:18:00,5.83203,5.8332,5.83003,5.83237,13000000.0
2008-10-24 05:19:00,5.8322,5.83386,5.83121,5.83275,13000000.0
2008-10-24 05:20:00,5.83255,5.83376,5.83197,5.83321,20000000.0
2008-10-24 05:21:00,5.83242,5.83287,5.83119,5.8323,9000000.0
2008-10-24 05:22:00,5.83197,5.83772,5.83197,5.8376,17000000.0
2008-10-24 05:23:00,5.83633,5.83846,5.83633,5.83641,14000000.0
2008-10-24 05:24:00,5.83708,5.83766,5.83494,5.83747,19000000.0
2008-10-24 05:25:00,5.83849,5.8399,5.83739,5.83739,13000000.0
2008-10-24 05:26:00,5.83788,5.83807,5.83392,5.83528,13000000.0
2008-10-24 05:27:00,5.83509,5.83509,5.82905,5.83303,13000000.0
2008-10-24 05:28:00,5.83477,5.83599,5.83378,5.83473,10000000.0
2008-10-24 05:29:00,5.83531,5.8361,5.83274,5.83519,17000000.0
2008-10-24 05:30:00,5.83708,5.83886,5.83515,5.83678,21000000.0
2008-10-24 05:31:00,5.83776,5.83854,5.83594,5.83764,13000000.0
2008-10-24 05:32:00,5.8388,5.83986,5.83711,5.83938,16000000.0
2008-10-24 05:33:00,5.83886,5.83991,5.83789,5.83963,13000000.0
2008-10-24 05:34:00,5.83842,5.83993,5.83784,5.83909,13000000.0
2008-10-24 05:35:00,5.83789,5.83801,5.83156,5.83314,14000000.0
2008-10-24 05:36:00,5.83257,5.83499,5.83,5.83499,18000000.0
2008-10-24 05:37:00,5.836,5.83645,5.83351,5.836,12000000.0
2008-10-24 05:38:00,5.83344,5.83493,5.83161,5.83281,13000000.0
2008-10-24 05:39:00,5.82949,5.83049,5.82293,5.82293,21000000.0
2008-10-24 05:40:00,5.82339,5.82801,5.82336,5.82576,14000000.0
2008-10-24 05:41:00,5.82519,5.82519,5.82018,5.82229,13000000.0
2008-10-24 05:42:00,5.82441,5.82839,5.82418,5.82839,8000000.0
2008-10-24 05:43:00,5.82944,5.83206,5.82878,5.83102,13000000.0
2008-10-24 05:44:00,5.82975,5.83196,5.82866,5.83196,13000000.0
2008-10-24 05:45:00,5.83306,5.83501,5.83155,5.83413,24000000.0
2008-10-24 05:46:00,5.83453,5.8352,5.8315,5.83281,14000000.0
2008-10-24 05:47:00,5.83264,5.83264,5.83069,5.83196,11000000.0
2008-10-24 05:48:00,5.83135,5.83157,5.83007,5.83115,18000000.0
2008-10-24 05:49:00,5.82951,5.83336,5.82951,5.83336,10000000.0
2008-10-24 05:50:00,5.83455,5.83551,5.83292,5.83434,10000000.0
2008-10-24 05:51:00,5.83627,5.83652,5.83255,5.83255,11000000.0
2008-10-24 05:52:00,5.83532,5.83655,5.8331,5.83632,19000000.0
2008-10-24 05:53:00,5.83587,5.83791,5.83585,5.83763,15000000.0
2008-10-24 05:54:00,5.83621,5.83628,5.83328,5.83328,7000000.0
2008-10-24 05:55:00,5.83332,5.83332,5.82519,5.82701,12000000.0
2008-10-24 05:56:00,5.82644,5.83192,5.82528,5.83025,16000000.0
2008-10-24 05:57:00,5.83,5.83132,5.82794,5.83066,11000000.0
2008-10-24 05:58:00,5.83189,5.83236,5.82797,5.82924,22000000.0
2008-10-24 05:59:00,5.82885,5.83582,5.82885,5.83582,9000000.0
2008-10-24 06:00:00,5.8367,5.83861,5.83623,5.83695,17000000.0
2008-10-24 06:01:00,5.83661,5.83735,5.83504,5.83665,18000000.0
2008-10-24 06:02:00,5.83736,5.83736,5.83437,5.83532,18000000.0
2008-10-24 06:03:00,5.83486,5.83593,5.83416,5.83503,16000000.0
2008-10-24 06:04:00,5.83643,5.83652,5.83459,5.83606,8000000.0
2008-10-24 06:05:00,5.83715,5.83828,5.83602,5.83774,10000000.0
2008-10-24 06:06:00,5.83993,5.84076,5.83778,5.83778,27000000.0
2008-10-24 06:07:00,5.83813,5.83942,5.83545,5.83577,17000000.0
2008-10-24 06:08:00,5.83562,5.83562,5.8305,5.83457,14000000.0
2008-10-24 06:09:00,5.83095,5.83136,5.82995,5.83095,13000000.0
2008-10-24 06:10:00,5.83092,5.83092,5.8271,5.8285,14000000.0
2008-10-24 06:11:00,5.82688,5.82843,5.82652,5.82759,16000000.0
2008-10-24 06:12:00,5.82886,5.82947,5.82621,5.82734,17000000.0
2008-10-24 06:13:00,5.82749,5.82821,5.82628,5.82734,14000000.0
2008-10-24 06:14:00,5.82741,5.82818,5.82559,5.82808,12000000.0
2008-10-24 06:15:00,5.82735,5.83079,5.82656,5.82969,13000000.0
2008-10-24 06:16:00,5.83084,5.83209,5.83001,5.83141,14000000.0
2008-10-24 06:17:00,5.83129,5.83176,5.8308,5.8311,11000000.0
2008-10-24 06:18:00,5.83074,5.83386,5.83074,5.83244,12000000.0
2008-10-24 06:19:00,5.83118,5.83286,5.83118,5.83161,19000000.0
2008-10-24 06:20:00,5.83284,5.83293,5.8308,5.8308,11000000.0
2008-10-24 06:21:00,5.83201,5.83258,5.83053,5.83186,9000000.0
2008-10-24 06:22:00,5.83115,5.83217,5.83032,5.83172,22000000.0
2008-10-24 06:23:00,5.83089,5.83089,5.82613,5.82918,18000000.0
2008-10-24 06:24:00,5.82758,5.82774,5.82477,5.82504,8000000.0
2008-10-24 06:25:00,5.82668,5.82769,5.82597,5.82769,9000000.0
2008-10-24 06:26:00,5.8274,5.8274,5.82361,5.82365,13000000.0
2008-10-24 06:27:00,5.82475,5.82479,5.82246,5.8233,15000000.0
2008-10-24 06:28:00,5.82366,5.82707,5.82366,5.82618,18000000.0
2008-10-24 06:29:00,5.82424,5.82707,5.82424,5.82531,16000000.0
2008-10-24 06:30:00,5.82595,5.82803,5.82555,5.82803,10000000.0
2008-10-24 06:31:00,5.82664,5.82827,5.82664,5.82736,13000000.0
2008-10-24 06:32:00,5.82815,5.82815,5.82639,5.82693,10000000.0
2008-10-24 06:33:00,5.8253,5.82581,5.82077,5.82178,10000000.0
2008-10-24 06:34:00,5.82138,5.82202,5.81972,5.82176,15000000.0
2008-10-24 06:35:00,5.82153,5.82503,5.82132,5.82471,13000000.0
2008-10-24 06:36:00,5.82434,5.82484,5.82274,5.82471,23000000.0
2008-10-24 06:37:00,5.82403,5.82435,5.82059,5.82118,11000000.0
2008-10-24 06:38:00,5.81932,5.8215,5.81807,5.82141,17000000.0
2008-10-24 06:39:00,5.82118,5.82414,5.82012,5.82325,8000000.0
2008-10-24 06:40:00,5.82458,5.82646,5.82359,5.82359,15000000.0
2008-10-24 06:41:00,5.82475,5.82595,5.82241,5.82303,15000000.0
2008-10-24 06:42:00,5.82291,5.82413,5.82061,5.82166,16000000.0
2008-10-24 06:43:00,5.82031,5.82302,5.81981,5.82152,12000000.0
2008-10-24 06:44:00,5.82206,5.82371,5.8211,5.82214,13000000.0
2008-10-24 06:45:00,5.8217,5.82196,5.81977,5.8204,14000000.0
2008-10-24 06:46:00,5.8202,5.82053,5.819,5.81993,12000000.0
2008-10-24 06:47:00,5.81863,5.8191,5.81423,5.81448,11000000.0
2008-10-24 06:48:00,5.81426,5.81426,5.80825,5.80968,15000000.0
2008-10-24 06:49:00,5.8106,5.81386,5.81011,5.81361,17000000.0
2008-10-24 06:50:00,5.81346,5.81468,5.81304,5.81371,13000000.0
2008-10-24 06:51:00,5.81222,5.81301,5.81094,5.81104,8000000.0
2008-10-24 06:52:00,5.81109,5.81429,5.81109,5.81429,14000000.0
2008-10-24 06:53:00,5.81519,5.81713,5.81392,5.81713,13000000.0
2008-10-24 06:54:00,5.81588,5.81731,5.81519,5.81662,8000000.0
2008-10-24 06:55:00,5.81665,5.82028,5.81655,5.81731,10000000.0
2008-10-24 06:56:00,5.81653,5.81653,5.81041,5.81041,11000000.0
2008-10-24 06:57:00,5.80949,5.81002,5.80808,5.80971,17000000.0
2008-10-24 06:58:00,5.80998,5.81311,5.80998,5.81302,12000000.0
2008-10-24 06:59:00,5.81183,5.81318,5.81096,5.81184,14000000.0
2008-10-24 07:00:00,5.8119,5.81222,5.81124,5.81222,11000000.0
2008-10-24 07:01:00,5.81246,5.81439,5.81245,5.81312,10000000.0
2008-10-24 07:02:00,5.8133,5.81468,5.8127,5.81452,14000000.0
2008-10-24 07:03:00,5.8142,5.81559,5.81311,5.81559,7000000.0
2008-10-24 07:04:00,5.81585,5.81748,5.81585,5.81689,16000000.0
2008-10-24 07:05:00,5.81794,5.81794,5.81661,5.81708,15000000.0
2008-10-24 07:06:00,5.81712,5.81824,5.81695,5.81807,16000000.0
2008-10-24 07:07:00,5.81787,5.81961,5.81743,5.81839,12000000.0
2008-10-24 07:08:00,5.82033,5.82144,5.81928,5.82091,8000000.0
2008-10-24 07:09:00,5.8207,5.82338,5.8207,5.82234,8000000.0
2008-10-24 07:10:00,5.82334,5.82538,5.82223,5.82411,16000000.0
2008-10-24 07:11:00,5.82394,5.82492,5.82071,5.82194,17000000.0
2008-10-24 07:12:00,5.82168,5.82222,5.82054,5.82166,20000000.0
2008-10-24 07:13:00,5.82211,5.82268,5.82085,5.82143,18000000.0
2008-10-24 07:14:00,5.82096,5.82096,5.81733,5.81813,11000000.0
2008-10-24 07:15:00,5.81778,5.81833,5.81659,5.81725,18000000.0
2008-10-24 07:16:00,5.81827,5.82104,5.81786,5.82104,18000000.0
2008-10-24 07:17:00,5.82274,5.82726,5.82199,5.82602,12000000.0
2008-10-24 07:18:00,5.83045,5.83899,5.82874,5.83526,18000000.0
2008-10-24 07:19:00,5.83633,5.83822,5.83209,5.8324,14000000.0
2008-10-24 07:20:00,5.83002,5.83048,5.82572,5.82886,18000000.0
2008-10-24 07:21:00,5.83105,5.83159,5.83046,5.83046,13000000.0
2008-10-24 07:22:00,5.83074,5.83229,5.82992,5.83004,14000000.0
2008-10-24 07:23:00,5.8301,5.83423,5.8301,5.83423,15000000.0
2008-10-24 07:24:00,5.83429,5.83591,5.83278,5.8343,16000000.0
2008-10-24 07:25:00,5.83538,5.83538,5.83395,5.83485,15000000.0
2008-10-24 07:26:00,5.83507,5.83555,5.83348,5.83449,13000000.0
2008-10-24 07:27:00,5.83326,5.83558,5.83204,5.83541,12000000.0
2008-10-24 07:28:00,5.83569,5.83746,5.83515,5.83557,22000000.0
2008-10-24 07:29:00,5.83578,5.83681,5.83486,5.83486,16000000.0
2008-10-24 07:30:00,5.83559,5.83685,5.83465,5.83676,14000000.0
2008-10-24 07:31:00,5.83624,5.83636,5.82968,5.83214,13000000.0
2008-10-24 07:32:00,5.83152,5.83322,5.83024,5.83093,9000000.0
2008-10-24 07:33:00,5.82983,5.82983,5.82844,5.82881,7000000.0
2008-10-24 07:34:00,5.82825,5.82866,5.82704,5.82728,18000000.0
2008-10-24 07:35:00,5.82765,5.82765,5.82537,5.8256,9000000.0
2008-10-24 07:36:00,5.82595,5.82864,5.82527,5.82859,13000000.0
2008-10-24 07:37:00,5.82814,5.83227,5.82814,5.83227,11000000.0
2008-10-24 07:38:00,5.83413,5.83455,5.83233,5.83429,11000000.0
2008-10-24 07:39:00,5.83333,5.83428,5.83296,5.83428,19000000.0
2008-10-24 07:40:00,5.83521,5.83521,5.8305,5.83117,11000000.0
2008-10-24 07:41:00,5.83267,5.83306,5.83135,5.83247,7000000.0
2008-10-24 07:42:00,5.83043,5.83274,5.82973,5.83077,13000000.0
2008-10-24 07:43:00,5.82949,5.82989,5.82605,5.8268,14000000.0
2008-10-24 07:44:00,5.82824,5.82877,5.82708,5.82786,10000000.0
2008-10-24 07:45:00,5.82713,5.82797,5.82596,5.82596,8000000.0
2008-10-24 07:46:00,5.82695,5.8286,5.82529,5.82661,13000000.0
2008-10-24 07:47:00,5.82658,5.83152,5.82549,5.83141,15000000.0
2008-10-24 07:48:00,5.83339,5.83398,5.83102,5.83226,13000000.0
2008-10-24 07:49:00,5.82951,5.83142,5.82736,5.82736,10000000.0
2008-10-24 07:50:00,5.82878,5.83018,5.82629,5.8288,17000000.0
2008-10-24 07:51:00,5.82878,5.83159,5.82855,5.83103,16000000.0
2008-10-24 07:52:00,5.83129,5.83707,5.83013,5.83439,13000000.0
2008-10-24 07:53:00,5.83591,5.8373,5.83514,5.8359,10000000.0
2008-10-24 07:54:00,5.83827,5.83983,5.83644,5.83644,11000000.0
2008-10-24 07:55:00,5.83629,5.83874,5.83595,5.8369,12000000.0
2008-10-24 07:56:00,5.83566,5.8381,5.83488,5.83788,13000000.0
2008-10-24 07:57:00,5.83786,5.83823,5.83499,5.83523,8000000.0
2008-10-24 07:58:00,5.83578,5.83739,5.83354,5.83739,14000000.0
2008-10-24 07:59:00,5.83846,5.8405,5.83696,5.83973,15000000.0
2008-10-24 08:00:00,5.84001,5.84058,5.838,5.83847,10000000.0
2008-10-24 08:01:00,5.83792,5.83792,5.83385,5.83432,13000000.0
2008-10-24 08:02:00,5.83384,5.83546,5.82918,5.82918,14000000.0
2008-10-24 08:03:00,5.82902,5.83251,5.82767,5.83251,12000000.0
2008-10-24 08:04:00,5.83177,5.83535,5.83068,5.83535,16000000.0
2008-10-24 08:05:00,5.83411,5.84224,5.83411,5.84224,14000000.0
2008-10-24 08:06:00,5.84157,5.84278,5.83837,5.84011,19000000.0
2008-10-24 08:07:00,5.83976,5.8419,5.8374,5.84077,19000000.0
2008-10-24 08:08:00,5.8397,5.84331,5.83815,5.84331,11000000.0
2008-10-24 08:09:00,5.84326,5.84381,5.84066,5.84191,10000000.0
2008-10-24 08:10:00,5.84109,5.84222,5.83802,5.83932,16000000.0
2008-10-24 08:11:00,5.83975,5.84117,5.83909,5.8396,9000000.0
2008-10-24 08:12:00,5.83818,5.84032,5.83758,5.83986,10000000.0
2008-10-24 08:13:00,5.8397,5.84491,5.83962,5.8431,11000000.0
2008-10-24 08:14:00,5.84367,5.84438,5.84209,5.84304,12000000.0
2008-10-24 08:15:00,5.84557,5.8485,5.8439,5.84633,15000000.0
2008-10-24 08:16:00,5.84602,5.8484,5.84436,5.84598,14000000.0
2008-10-24 08:17:00,5.84331,5.84525,5.84258,5.84487,10000000.0
2008-10-24 08:18:00,5.84282,5.84427,5.84268,5.84347,9000000.0
2008-10-24 08:19:00,5.84103,5.84358,5.83939,5.83939,11000000.0
2008-10-24 08:20:00,5.83945,5.84137,5.83738,5.83738,11000000.0
2008-10-24 08:21:00,5.83877,5.83877,5.83541,5.83791,20000000.0
2008-10-24 08:22:00,5.83556,5.83746,5.83414,5.83494,8000000.0
2008-10-24 08:23:00,5.83199,5.83456,5.83118,5.83118,12000000.0
2008-10-24 08:24:00,5.83304,5.83747,5.83195,5.83583,13000000.0
2008-10-24 08:25:00,5.83828,5.84397,5.83828,5.84374,12000000.0
2008-10-24 08:26:00,5.84465,5.84786,5.84307,5.84576,13000000.0
2008-10-24 08:27:00,5.84673,5.84753,5.84341,5.84377,11000000.0
2008-10-24 08:28:00,5.84052,5.84438,5.84041,5.84438,8000000.0
2008-10-24 08:29:00,5.84457,5.85182,5.84424,5.85182,12000000.0
2008-10-24 08:30:00,5.84865,5.85185,5.84668,5.84668,11000000.0
2008-10-24 08:31:00,5.84659,5.85039,5.84326,5.85039,10000000.0
2008-10-24 08:32:00,5.84849,5.84955,5.8458,5.84916,13000000.0
2008-10-24 08:33:00,5.85007,5.85069,5.84826,5.84901,11000000.0
2008-10-24 08:34:00,5.84868,5.84971,5.8428,5.8428,17000000.0
2008-10-24 08:35:00,5.84403,5.84577,5.84208,5.84521,11000000.0
2008-10-24 08:36:00,5.84475,5.84705,5.84405,5.84582,10000000.0
2008-10-24 08:37:00,5.84413,5.84518,5.84324,5.84361,9000000.0
2008-10-24 08:38:00,5.84401,5.84589,5.84237,5.84323,18000000.0
2008-10-24 08:39:00,5.84455,5.84666,5.84313,5.8458,8000000.0
2008-10-24 08:40:00,5.84521,5.84671,5.8436,5.84525,7000000.0
2008-10-24 08:41:00,5.84624,5.84787,5.84443,5.84538,16000000.0
2008-10-24 08:42:00,5.84462,5.84578,5.84186,5.84285,14000000.0
2008-10-24 08:43:00,5.8436,5.84488,5.84157,5.84363,12000000.0
2008-10-24 08:44:00,5.84327,5.84643,5.84288,5.84643,9000000.0
2008-10-24 08:45:00,5.84613,5.84958,5.84613,5.84841,18000000.0
2008-10-24 08:46:00,5.84796,5.84897,5.84565,5.84826,14000000.0
2008-10-24 08:47:00,5.84551,5.84759,5.84472,5.84662,18000000.0
2008-10-24 08:48:00,5.84503,5.84686,5.84272,5.84397,12000000.0
2008-10-24 08:49:00,5.84369,5.84662,5.84266,5.84625,14000000.0
2008-10-24 08:50:00,5.84631,5.84842,5.84541,5.84842,16000000.0
2008-10-24 08:51:00,5.8478,5.84819,5.84526,5.8453,21000000.0
2008-10-24 08:52:00,5.84759,5.84943,5.84671,5.8472,20000000.0
2008-10-24 08:53:00,5.8488,5.85198,5.84828,5.85065,7000000.0
2008-10-24 08:54:00,5.85349,5.8689,5.85349,5.86859,17000000.0
2008-10-24 08:55:00,5.87099,5.88113,5.86546,5.88113,12000000.0
2008-10-24 08:56:00,5.87828,5.88046,5.87429,5.87456,17000000.0
2008-10-24 08:57:00,5.8743,5.87536,5.86825,5.86825,16000000.0
2008-10-24 08:58:00,5.86769,5.87072,5.86542,5.86779,12000000.0
2008-10-24 08:59:00,5.86826,5.8705,5.86523,5.86698,13000000.0
2008-10-24 09:00:00,5.86444,5.86895,5.86157,5.86895,17000000.0
2008-10-24 09:01:00,5.86931,5.87287,5.86931,5.87246,13000000.0
2008-10-24 09:02:00,5.87166,5.87533,5.87153,5.87507,8000000.0
2008-10-24 09:03:00,5.87604,5.87907,5.87313,5.87382,16000000.0
2008-10-24 09:04:00,5.87399,5.87516,5.86787,5.86867,8000000.0
2008-10-24 09:05:00,5.86993,5.87207,5.86866,5.87038,11000000.0
2008-10-24 09:06:00,5.87162,5.87167,5.8683,5.86882,10000000.0
2008-10-24 09:07:00,5.87028,5.871,5.86708,5.86756,10000000.0
2008-10-24 09:08:00,5.86695,5.87027,5.86441,5.86553,19000000.0
2008-10-24 09:09:00,5.86562,5.86727,5.86154,5.8623,16000000.0
2008-10-24 09:10:00,5.86209,5.86421,5.86134,5.86134,8000000.0
2008-10-24 09:11:00,5.86195,5.86299,5.85935,5.86114,11000000.0
2008-10-24 09:12:00,5.86032,5.86344,5.85828,5.85979,16000000.0
2008-10-24 09:13:00,5.86129,5.86773,5.86129,5.86404,15000000.0
2008-10-24 09:14:00,5.86535,5.86846,5.86331,5.86687,17000000.0
2008-10-24 09:15:00,5.867,5.86808,5.86278,5.86626,12000000.0
2008-10-24 09:16:00,5.86675,5.86811,5.86456,5.86731,14000000.0
2008-10-24 09:17:00,5.86834,5.87063,5.86503,5.86712,14000000.0
2008-10-24 09:18:00,5.86613,5.86928,5.86338,5.868,18000000.0
2008-10-24 09:19:00,5.86433,5.86883,5.86181,5.86181,14000000.0
2008-10-24 09:20:00,5.8626,5.86455,5.86161,5.86273,18000000.0
2008-10-24 09:21:00,5.86227,5.86631,5.86212,5.86325,17000000.0
2008-10-24 09:22:00,5.86319,5.86605,5.86247,5.8643,13000000.0
2008-10-24 09:23:00,5.86398,5.86762,5.86292,5.867,12000000.0
2008-10-24 09:24:00,5.86703,5.86891,5.86343,5.86711,14000000.0
2008-10-24 09:25:00,5.86949,5.87254,5.86938,5.87226,9000000.0
2008-10-24 09:26:00,5.87229,5.8781,5.87229,5.8781,13000000.0
2008-10-24 09:27:00,5.8761,5.87937,5.87585,5.87772,13000000.0
2008-10-24 09:28:00,5.87614,5.87863,5.87591,5.87769,19000000.0
2008-10-24 09:29:00,5.8789,5.88288,5.87815,5.87992,14000000.0
2008-10-24 09:30:00,5.88028,5.88273,5.87952,5.88184,15000000.0
2008-10-24 09:31:00,5.88326,5.88401,5.88228,5.88292,11000000.0
2008-10-24 09:32:00,5.88291,5.8846,5.87942,5.8846,16000000.0
2008-10-24 09:33:00,5.88556,5.89045,5.88333,5.89045,9000000.0
2008-10-24 09:34:00,5.89294,5.8954,5.89128,5.89283,18000000.0
2008-10-24 09:35:00,5.8926,5.89384,5.89087,5.89099,14000000.0
2008-10-24 09:36:00,5.89161,5.89604,5.89058,5.89485,16000000.0
2008-10-24 09:37:00,5.89546,5.90366,5.89546,5.9009,20000000.0
2008-10-24 09:38:00,5.90131,5.90133,5.89752,5.89789,19000000.0
2008-10-24 09:39:00,5.89738,5.8998,5.89583,5.89662,16000000.0
2008-10-24 09:40:00,5.89654,5.89853,5.89444,5.89612,12000000.0
2008-10-24 09:41:00,5.89586,5.8978,5.89418,5.89487,18000000.0
2008-10-24 09:42:00,5.89556,5.8965,5.89514,5.89547,16000000.0
2008-10-24 09:43:00,5.89622,5.89638,5.89426,5.89426,15000000.0
2008-10-24 09:44:00,5.89364,5.89498,5.89176,5.89469,13000000.0
2008-10-24 09:45:00,5.89531,5.89749,5.89152,5.89749,13000000.0
2008-10-24 09:46:00,5.89731,5.90078,5.89731,5.89813,17000000.0
2008-10-24 09:47:00,5.89841,5.89907,5.89608,5.8967,13000000.0
2008-10-24 09:48:00,5.89665,5.89781,5.89495,5.89555,16000000.0
2008-10-24 09:49:00,5.89393,5.89606,5.89282,5.89317,17000000.0
2008-10-24 09:50:00,5.89364,5.89375,5.89194,5.89265,12000000.0
2008-10-24 09:51:00,5.89171,5.89257,5.88856,5.88863,16000000.0
2008-10-24 09:52:00,5.88814,5.88882,5.88579,5.88662,16000000.0
2008-10-24 09:53:00,5.88663,5.88749,5.88544,5.88728,15000000.0
2008-10-24 09:54:00,5.88708,5.88795,5.88531,5.88772,15000000.0
2008-10-24 09:55:00,5.88659,5.88763,5.88478,5.88491,15000000.0
2008-10-24 09:56:00,5.88543,5.88754,5.8847,5.88566,17000000.0
2008-10-24 09:57:00,5.88798,5.89077,5.88662,5.89046,12000000.0
2008-10-24 09:58:00,5.89123,5.89275,5.88881,5.88899,14000000.0
2008-10-24 09:59:00,5.88662,5.88818,5.88232,5.88232,10000000.0
2008-10-24 10:00:00,5.88205,5.88573,5.88163,5.8853,11000000.0
2008-10-24 10:01:00,5.88697,5.88806,5.88427,5.88657,24000000.0
2008-10-24 10:02:00,5.88632,5.88812,5.88486,5.88486,14000000.0
2008-10-24 10:03:00,5.88528,5.88528,5.88251,5.88484,16000000.0
2008-10-24 10:04:00,5.88524,5.88741,5.88424,5.88741,10000000.0
2008-10-24 10:05:00,5.88694,5.88801,5.88651,5.88801,10000000.0
2008-10-24 10:06:00,5.88735,5.88775,5.88621,5.88678,9000000.0
2008-10-24 10:07:00,5.88904,5.88904,5.88665,5.88718,11000000.0
2008-10-24 10:08:00,5.88823,5.8885,5.88636,5.88636,9000000.0
2008-10-24 10:09:00,5.88728,5.89148,5.88669,5.89148,11000000.0
2008-10-24 10:10:00,5.89157,5.89403,5.88948,5.89403,15000000.0
2008-10-24 10:11:00,5.89541,5.89997,5.89144,5.89845,16000000.0
2008-10-24 10:12:00,5.89822,5.89923,5.895,5.89579,19000000.0
2008-10-24 10:13:00,5.89551,5.89833,5.89523,5.89695,9000000.0
2008-10-24 10:14:00,5.89818,5.90135,5.89766,5.90047,11000000.0
2008-10-24 10:15:00,5.89974,5.90114,5.89669,5.8981,8000000.0
2008-10-24 10:16:00,5.89928,5.90639,5.89928,5.90144,17000000.0
2008-10-24 10:17:00,5.90125,5.91398,5.90125,5.91398,16000000.0
2008-10-24 10:18:00,5.91696,5.92217,5.91289,5.91686,16000000.0
2008-10-24 10:19:00,5.91926,5.92169,5.91349,5.91349,17000000.0
2008-10-24 10:20:00,5.91417,5.9158,5.91213,5.9143,16000000.0
2008-10-24 10:21:00,5.91553,5.91775,5.91437,5.91686,7000000.0
2008-10-24 10:22:00,5.91998,5.92217,5.91756,5.91756,10000000.0
2008-10-24 10:23:00,5.92333,5.92333,5.91741,5.9183,14000000.0
2008-10-24 10:24:00,5.9194,5.92153,5.91784,5.92009,13000000.0
2008-10-24 10:25:00,5.91966,5.91995,5.91293,5.91599,12000000.0
2008-10-24 10:26:00,5.91531,5.91911,5.91531,5.91911,11000000.0
2008-10-24 10:27:00,5.9174,5.91961,5.91537,5.91639,13000000.0
2008-10-24 10:28:00,5.91868,5.92448,5.91767,5.92448,13000000.0
2008-10-24 10:29:00,5.92447,5.92516,5.92211,5.92257,11000000.0
2008-10-24 10:30:00,5.92121,5.92725,5.92121,5.92345,9000000.0
2008-10-24 10:31:00,5.92336,5.92613,5.91978,5.92096,16000000.0
2008-10-24 10:32:00,5.91917,5.92033,5.91636,5.91636,9000000.0
2008-10-24 10:33:00,5.91746,5.92165,5.91297,5.9162,12000000.0
2008-10-24 10:34:00,5.91633,5.91907,5.91523,5.9166,11000000.0
2008-10-24 10:35:00,5.91766,5.92314,5.91565,5.92314,17000000.0
2008-10-24 10:36:00,5.92251,5.92351,5.92188,5.92257,10000000.0
2008-10-24 10:37:00,5.92309,5.92501,5.91959,5.92501,15000000.0
2008-10-24 10:38:00,5.92409,5.93,5.92136,5.92844,17000000.0
2008-10-24 10:39:00,5.93166,5.93427,5.9293,5.93377,13000000.0
2008-10-24 10:40:00,5.93244,5.93902,5.93232,5.93902,10000000.0
2008-10-24 10:41:00,5.94027,5.94622,5.9389,5.94525,15000000.0
2008-10-24 10:42:00,5.94628,5.94731,5.94237,5.94382,12000000.0
2008-10-24 10:43:00,5.94372,5.94444,5.93713,5.93713,13000000.0
2008-10-24 10:44:00,5.93588,5.93707,5.93026,5.93026,12000000.0
2008-10-24 10:45:00,5.92783,5.93346,5.92406,5.92979,13000000.0
2008-10-24 10:46:00,5.92942,5.92954,5.92536,5.92536,13000000.0
2008-10-24 10:47:00,5.92438,5.93342,5.92438,5.93342,7000000.0
2008-10-24 10:48:00,5.93289,5.93604,5.92936,5.93104,12000000.0
2008-10-24 10:49:00,5.93238,5.93535,5.93238,5.93535,10000000.0
2008-10-24 10:50:00,5.93595,5.9376,5.93482,5.93751,14000000.0
2008-10-24 10:51:00,5.93807,5.93892,5.9353,5.93871,11000000.0
2008-10-24 10:52:00,5.93818,5.94412,5.93479,5.93602,20000000.0
2008-10-24 10:53:00,5.93474,5.9363,5.93412,5.93574,9000000.0
2008-10-24 10:54:00,5.93503,5.93878,5.93503,5.93796,18000000.0
2008-10-24 10:55:00,5.94115,5.94274,5.93907,5.94274,10000000.0
2008-10-24 10:56:00,5.94311,5.94584,5.94286,5.94427,11000000.0
2008-10-24 10:57:00,5.94444,5.94509,5.94188,5.94282,8000000.0
2008-10-24 10:58:00,5.94157,5.94251,5.93956,5.93956,10000000.0
2008-10-24 10:59:00,5.94131,5.9417,5.93771,5.93771,10000000.0
2008-10-24 11:00:00,5.93821,5.93939,5.93421,5.93583,15000000.0
2008-10-24 11:01:00,5.93442,5.93868,5.93258,5.93868,12000000.0
2008-10-24 11:02:00,5.94043,5.94556,5.93934,5.94556,8000000.0
2008-10-24 11:03:00,5.94654,5.94663,5.93849,5.93983,11000000.0
2008-10-24 11:04:00,5.9388,5.93983,5.93635,5.93635,15000000.0
2008-10-24 11:05:00,5.93659,5.938,5.93467,5.93743,17000000.0
2008-10-24 11:06:00,5.93569,5.93839,5.93555,5.93663,12000000.0
2008-10-24 11:07:00,5.93427,5.93575,5.93318,5.9343,11000000.0
2008-10-24 11:08:00,5.93127,5.93443,5.92583,5.92838,22000000.0
2008-10-24 11:09:00,5.92661,5.92774,5.92521,5.92652,9000000.0
2008-10-24 11:10:00,5.92619,5.92636,5.9232,5.92579,16000000.0
2008-10-24 11:11:00,5.9262,5.9262,5.91948,5.92,7000000.0
2008-10-24 11:12:00,5.92206,5.9268,5.91951,5.92628,15000000.0
2008-10-24 11:13:00,5.92714,5.93113,5.92526,5.93113,11000000.0
2008-10-24 11:14:00,5.93362,5.93384,5.93135,5.93147,18000000.0
2008-10-24 11:15:00,5.93193,5.93298,5.93044,5.9313,11000000.0
2008-10-24 11:16:00,5.9312,5.93357,5.9309,5.93311,13000000.0
2008-10-24 11:17:00,5.93302,5.93485,5.93277,5.93277,13000000.0
2008-10-24 11:18:00,5.93458,5.93487,5.93171,5.93261,9000000.0
2008-10-24 11:19:00,5.9348,5.93624,5.93372,5.93624,17000000.0
2008-10-24 11:20:00,5.93602,5.93693,5.93524,5.93617,14000000.0
2008-10-24 11:21:00,5.93656,5.93685,5.93445,5.93582,14000000.0
2008-10-24 11:22:00,5.93754,5.93893,5.93549,5.93783,22000000.0
2008-10-24 11:23:00,5.93631,5.9409,5.93583,5.9409,8000000.0
2008-10-24 11:24:00,5.94165,5.94165,5.93776,5.93857,18000000.0
2008-10-24 11:25:00,5.93818,5.93818,5.93573,5.93635,9000000.0
2008-10-24 11:26:00,5.93541,5.93926,5.93541,5.9371,15000000.0
2008-10-24 11:27:00,5.93769,5.94109,5.93747,5.93969,10000000.0
2008-10-24 11:28:00,5.93772,5.94148,5.93703,5.94148,13000000.0
2008-10-24 11:29:00,5.94209,5.94649,5.94009,5.9458,17000000.0
2008-10-24 11:30:00,5.94685,5.94807,5.94484,5.9457,13000000.0
2008-10-24 11:31:00,5.9466,5.94863,5.94519,5.94585,12000000.0
2008-10-24 11:32:00,5.94784,5.95201,5.94784,5.95136,20000000.0
2008-10-24 11:33:00,5.95257,5.96022,5.95253,5.96022,16000000.0
2008-10-24 11:34:00,5.9615,5.96235,5.95964,5.96235,13000000.0
2008-10-24 11:35:00,5.963,5.9639,5.95816,5.96274,14000000.0
2008-10-24 11:36:00,5.96171,5.96267,5.95975,5.95986,11000000.0
2008-10-24 11:37:00,5.95813,5.95847,5.95331,5.95336,16000000.0
2008-10-24 11:38:00,5.95122,5.95496,5.94996,5.95095,8000000.0
2008-10-24 11:39:00,5.95217,5.95708,5.94855,5.95708,11000000.0
2008-10-24 11:40:00,5.95727,5.95727,5.95184,5.9546,12000000.0
2008-10-24 11:41:00,5.95288,5.95473,5.95218,5.9541,10000000.0
2008-10-24 11:42:00,5.9551,5.95578,5.9517,5.9517,10000000.0
2008-10-24 11:43:00,5.95307,5.95588,5.95171,5.95475,17000000.0
2008-10-24 11:44:00,5.95459,5.95479,5.95167,5.95366,15000000.0
2008-10-24 11:45:00,5.95337,5.955,5.9507,5.95339,16000000.0
2008-10-24 11:46:00,5.95491,5.95537,5.95231,5.95291,7000000.0
2008-10-24 11:47:00,5.95371,5.95455,5.94839,5.95083,16000000.0
2008-10-24 11:48:00,5.95198,5.9523,5.94851,5.94851,13000000.0
2008-10-24 11:49:00,5.9457,5.9462,5.94204,5.94204,10000000.0
2008-10-24 11:50:00,5.94046,5.94674,5.93703,5.94177,12000000.0
2008-10-24 11:51:00,5.94153,5.94288,5.93872,5.93935,14000000.0
2008-10-24 11:52:00,5.94088,5.94303,5.93959,5.94235,18000000.0
2008-10-24 11:53:00,5.94262,5.94537,5.93942,5.93942,16000000.0
2008-10-24 11:54:00,5.94077,5.94212,5.93493,5.93493,8000000.0
2008-10-24 11:55:00,5.93488,5.94299,5.93488,5.94299,8000000.0
2008-10-24 11:56:00,5.94246,5.94401,5.94112,5.94112,8000000.0
2008-10-24 11:57:00,5.93786,5.93861,5.93133,5.93406,11000000.0
2008-10-24 11:58:00,5.93295,5.93674,5.93106,5.936,14000000.0
2008-10-24 11:59:00,5.93753,5.93791,5.93526,5.93609,11000000.0
2008-10-24 12:00:00,5.93564,5.93767,5.93369,5.93502,15000000.0
2008-10-24 12:01:00,5.93345,5.93735,5.93221,5.93735,13000000.0
2008-10-24 12:02:00,5.9404,5.94498,5.93619,5.94432,15000000.0
2008-10-24 12:03:00,5.94605,5.94701,5.94265,5.94293,11000000.0
2008-10-24 12:04:00,5.942,5.94301,5.94094,5.94222,9000000.0
2008-10-24 12:05:00,5.9443,5.95098,5.94383,5.95098,9000000.0
2008-10-24 12:06:00,5.95199,5.95199,5.94617,5.94753,15000000.0
2008-10-24 12:07:00,5.94665,5.94665,5.94412,5.94412,11000000.0
2008-10-24 12:08:00,5.94227,5.94402,5.9402,5.9402,8000000.0
2008-10-24 12:09:00,5.93846,5.94406,5.93846,5.9403,18000000.0
2008-10-24 12:10:00,5.94061,5.94366,5.93672,5.94225,14000000.0
2008-10-24 12:11:00,5.94051,5.94452,5.93921,5.94452,9000000.0
2008-10-24 12:12:00,5.94386,5.94429,5.93688,5.9396,18000000.0
2008-10-24 12:13:00,5.93632,5.93632,5.93036,5.93178,12000000.0
2008-10-24 12:14:00,5.92984,5.93366,5.92813,5.93366,10000000.0
2008-10-24 12:15:00,5.93219,5.933,5.93017,5.93148,8000000.0
2008-10-24 12:16:00,5.93281,5.93689,5.93084,5.93237,14000000.0
2008-10-24 12:17:00,5.93022,5.93444,5.92548,5.92598,13000000.0
2008-10-24 12:18:00,5.92359,5.92531,5.92211,5.92217,10000000.0
2008-10-24 12:19:00,5.92239,5.92399,5.92114,5.92399,11000000.0
2008-10-24 12:20:00,5.92318,5.92511,5.92318,5.92397,8000000.0
2008-10-24 12:21:00,5.92468,5.92578,5.92289,5.92508,20000000.0
2008-10-24 12:22:00,5.92452,5.92618,5.9239,5.92434,14000000.0
2008-10-24 12:23:00,5.92402,5.92402,5.91997,5.91997,11000000.0
2008-10-24 12:24:00,5.92036,5.92112,5.91836,5.92041,17000000.0
2008-10-24 12:25:00,5.9213,5.9218,5.91764,5.91798,12000000.0
2008-10-24 12:26:00,5.91698,5.9181,5.91571,5.91779,7000000.0
2008-10-24 12:27:00,5.91776,5.91906,5.91621,5.9176,7000000.0
2008-10-24 12:28:00,5.92091,5.92348,5.91921,5.92093,19000000.0
2008-10-24 12:29:00,5.92086,5.92316,5.91962,5.92181,12000000.0
2008-10-24 12:30:00,5.92305,5.92341,5.92097,5.92288,10000000.0
2008-10-24 12:31:00,5.92259,5.92306,5.92068,5.92157,12000000.0
2008-10-24 12:32:00,5.92295,5.92374,5.91848,5.92058,12000000.0
2008-10-24 12:33:00,5.91902,5.92201,5.91594,5.91814,15000000.0
2008-10-24 12:34:00,5.91837,5.92401,5.91837,5.9232,12000000.0
2008-10-24 12:35:00,5.92625,5.9307,5.92573,5.9302,12000000.0
2008-10-24 12:36:00,5.93043,5.93065,5.92809,5.92986,15000000.0
2008-10-24 12:37:00,5.92741,5.92891,5.92638,5.92699,8000000.0
2008-10-24 12:38:00,5.92784,5.93333,5.92784,5.93333,15000000.0
2008-10-24 12:39:00,5.9328,5.93864,5.9328,5.93577,14000000.0
2008-10-24 12:40:00,5.93433,5.93694,5.93143,5.93365,18000000.0
2008-10-24 12:41:00,5.93339,5.93739,5.93244,5.93596,11000000.0
2008-10-24 12:42:00,5.93869,5.94092,5.93611,5.93738,17000000.0
2008-10-24 12:43:00,5.9366,5.93704,5.93403,5.93576,11000000.0
2008-10-24 12:44:00,5.93506,5.94051,5.9346,5.94012,13000000.0
2008-10-24 12:45:00,5.93923,5.93927,5.93614,5.93614,10000000.0
2008-10-24 12:46:00,5.93517,5.93636,5.93152,5.93311,20000000.0
2008-10-24 12:47:00,5.9329,5.9329,5.93029,5.93135,10000000.0
2008-10-24 12:48:00,5.933,5.93513,5.92979,5.93398,10000000.0
2008-10-24 12:49:00,5.9352,5.93954,5.9327,5.93682,15000000.0
2008-10-24 12:50:00,5.93695,5.93894,5.93205,5.93263,14000000.0
2008-10-24 12:51:00,5.93259,5.9351,5.93006,5.93075,14000000.0
2008-10-24 12:52:00,5.9282,5.92893,5.92486,5.92486,9000000.0
2008-10-24 12:53:00,5.92517,5.92976,5.92488,5.92976,9000000.0
2008-10-24 12:54:00,5.93016,5.93176,5.92921,5.93003,20000000.0
2008-10-24 12:55:00,5.93173,5.93758,5.92927,5.93758,12000000.0
2008-10-24 12:56:00,5.93683,5.9371,5.93344,5.9335,7000000.0
2008-10-24 12:57:00,5.9318,5.9318,5.91825,5.91825,13000000.0
2008-10-24 12:58:00,5.91402,5.91671,5.91317,5.91448,16000000.0
2008-10-24 12:59:00,5.91476,5.9181,5.91401,5.91634,14000000.0
2008-10-24 13:00:00,5.91868,5.91956,5.91377,5.91486,12000000.0
2008-10-24 13:01:00,5.91518,5.91832,5.91503,5.91538,17000000.0
2008-10-24 13:02:00,5.91666,5.92076,5.91628,5.92076,10000000.0
2008-10-24 13:03:00,5.92254,5.92254,5.91873,5.92101,22000000.0
2008-10-24 13:04:00,5.9221,5.92602,5.9221,5.92381,20000000.0
2008-10-24 13:05:00,5.92448,5.92661,5.92313,5.92514,14000000.0
2008-10-24 13:06:00,5.92676,5.93124,5.92612,5.9307,17000000.0
2008-10-24 13:07:00,5.93234,5.93341,5.93006,5.93132,22000000.0
2008-10-24 13:08:00,5.9311,5.93226,5.92833,5.93014,12000000.0
2008-10-24 13:09:00,5.92851,5.92857,5.92531,5.92833,12000000.0
2008-10-24 13:10:00,5.92945,5.93204,5.9268,5.93114,20000000.0
2008-10-24 13:11:00,5.9339,5.93624,5.93197,5.93197,12000000.0
2008-10-24 13:12:00,5.93283,5.93646,5.93225,5.93567,16000000.0
2008-10-24 13:13:00,5.93617,5.93617,5.93225,5.93297,14000000.0
2008-10-24 13:14:00,5.93165,5.93505,5.92974,5.93058,17000000.0
2008-10-24 13:15:00,5.9304,5.93196,5.92873,5.92908,7000000.0
2008-10-24 13:16:00,5.93021,5.93021,5.92507,5.92507,9000000.0
2008-10-24 13:17:00,5.92434,5.92705,5.92022,5.92479,15000000.0
2008-10-24 13:18:00,5.92237,5.92382,5.91643,5.91643,17000000.0
2008-10-24 13:19:00,5.91426,5.91829,5.91415,5.91806,15000000.0
2008-10-24 13:20:00,5.91871,5.91871,5.91112,5.91391,12000000.0
2008-10-24 13:21:00,5.91307,5.91457,5.91058,5.91402,24000000.0
2008-10-24 13:22:00,5.91483,5.91774,5.91369,5.9162,12000000.0
2008-10-24 13:23:00,5.9183,5.91954,5.91667,5.91788,12000000.0
2008-10-24 13:24:00,5.91605,5.91667,5.91278,5.91519,18000000.0
2008-10-24 13:25:00,5.91271,5.91801,5.91256,5.91637,12000000.0
2008-10-24 13:26:00,5.91506,5.91543,5.91198,5.91504,12000000.0
2008-10-24 13:27:00,5.91646,5.91716,5.91304,5.91659,9000000.0
2008-10-24 13:28:00,5.91741,5.91772,5.91513,5.91606,15000000.0
2008-10-24 13:29:00,5.9129,5.91463,5.91153,5.91445,14000000.0
2008-10-24 13:30:00,5.91706,5.92001,5.91574,5.91736,11000000.0
2008-10-24 13:31:00,5.91894,5.92102,5.91847,5.92041,11000000.0
2008-10-24 13:32:00,5.91878,5.92203,5.91878,5.92203,8000000.0
2008-10-24 13:33:00,5.923,5.92457,5.92034,5.92247,14000000.0
2008-10-24 13:34:00,5.92255,5.92739,5.92255,5.92566,11000000.0
2008-10-24 13:35:00,5.92723,5.92723,5.92442,5.92522,16000000.0
2008-10-24 13:36:00,5.92553,5.92657,5.92454,5.92585,8000000.0
2008-10-24 13:37:00,5.92536,5.92641,5.92352,5.9255,17000000.0
2008-10-24 13:38:00,5.926,5.92701,5.92401,5.92497,14000000.0
2008-10-24 13:39:00,5.92467,5.92635,5.92412,5.92457,10000000.0
2008-10-24 13:40:00,5.92319,5.92319,5.91846,5.91846,8000000.0
2008-10-24 13:41:00,5.91742,5.91767,5.91459,5.91566,11000000.0
2008-10-24 13:42:00,5.9146,5.9161,5.91263,5.91602,14000000.0
2008-10-24 13:43:00,5.91773,5.91838,5.91648,5.91691,11000000.0
2008-10-24 13:44:00,5.91639,5.91647,5.913,5.91366,11000000.0
2008-10-24 13:45:00,5.91263,5.91343,5.91093,5.9126,14000000.0
2008-10-24 13:46:00,5.91345,5.91345,5.91178,5.91188,11000000.0
2008-10-24 13:47:00,5.91233,5.91624,5.91202,5.91453,13000000.0
2008-10-24 13:48:00,5.91459,5.917,5.91434,5.91634,14000000.0
2008-10-24 13:49:00,5.917,5.91836,5.91653,5.91829,12000000.0
2008-10-24 13:50:00,5.91693,5.92008,5.91693,5.91944,16000000.0
2008-10-24 13:51:00,5.9191,5.9191,5.9163,5.91779,14000000.0
2008-10-24 13:52:00,5.91468,5.91653,5.91351,5.91352,10000000.0
2008-10-24 13:53:00,5.91301,5.91565,5.9121,5.91565,10000000.0
2008-10-24 13:54:00,5.91309,5.91571,5.91278,5.91571,8000000.0
2008-10-24 13:55:00,5.91476,5.91578,5.91278,5.91305,13000000.0
2008-10-24 13:56:00,5.91258,5.91534,5.91217,5.91232,17000000.0
2008-10-24 13:57:00,5.91174,5.91341,5.91174,5.91227,13000000.0
2008-10-24 13:58:00,5.91238,5.91475,5.91191,5.91474,7000000.0
2008-10-24 13:59:00,5.91355,5.91394,5.91279,5.9138,9000000.0
2008-10-24 14:00:00,5.91404,5.91457,5.9126,5.91426,7000000.0
2008-10-24 14:01:00,5.91451,5.91451,5.91264,5.91295,11000000.0
2008-10-24 14:02:00,5.91278,5.91492,5.91179,5.91453,19000000.0
2008-10-24 14:03:00,5.9153,5.91684,5.91427,5.91629,13000000.0
2008-10-24 14:04:00,5.91509,5.9168,5.91495,5.91659,22000000.0
2008-10-24 14:05:00,5.91681,5.91681,5.9132,5.91414,17000000.0
2008-10-24 14:06:00,5.91391,5.91424,5.91185,5.91262,11000000.0
2008-10-24 14:07:00,5.91305,5.91373,5.9117,5.91373,9000000.0
2008-10-24 14:08:00,5.91247,5.91249,5.90874,5.90874,11000000.0
2008-10-24 14:09:00,5.90748,5.9103,5.90498,5.90695,12000000.0
2008-10-24 14:10:00,5.90764,5.90848,5.90605,5.90689,13000000.0
2008-10-24 14:11:00,5.90573,5.90621,5.90448,5.90535,14000000.0
2008-10-24 14:12:00,5.90661,5.9072,5.90594,5.90607,11000000.0
2008-10-24 14:13:00,5.90777,5.91,5.90692,5.90902,11000000.0
2008-10-24 14:14:00,5.91011,5.9119,5.91011,5.9119,7000000.0
2008-10-24 14:15:00,5.91276,5.91457,5.91134,5.91457,14000000.0
2008-10-24 14:16:00,5.91554,5.91686,5.91505,5.91552,13000000.0
2008-10-24 14:17:00,5.91276,5.91456,5.91154,5.91455,22000000.0
2008-10-24 14:18:00,5.91414,5.91488,5.91046,5.91145,15000000.0
2008-10-24 14:19:00,5.91009,5.91055,5.90709,5.90741,12000000.0
2008-10-24 14:20:00,5.9053,5.90708,5.90487,5.90601,7000000.0
2008-10-24 14:21:00,5.90447,5.90496,5.90316,5.90438,13000000.0
2008-10-24 14:22:00,5.90452,5.90631,5.90343,5.90476,8000000.0
2008-10-24 14:23:00,5.90401,5.90458,5.90273,5.904,11000000.0
2008-10-24 14:24:00,5.90319,5.90364,5.89714,5.90028,13000000.0
2008-10-24 14:25:00,5.89981,5.90135,5.89746,5.90083,15000000.0
2008-10-24 14:26:00,5.90113,5.90224,5.90034,5.90149,8000000.0
2008-10-24 14:27:00,5.90124,5.90177,5.89919,5.89946,10000000.0
2008-10-24 14:28:00,5.89875,5.89979,5.898,5.89906,11000000.0
2008-10-24 14:29:00,5.89925,5.90125,5.89832,5.90092,21000000.0
2008-10-24 14:30:00,5.90125,5.90236,5.89924,5.9016,11000000.0
2008-10-24 14:31:00,5.90093,5.90357,5.89935,5.89969,17000000.0
2008-10-24 14:32:00,5.90083,5.9037,5.9005,5.90205,15000000.0
2008-10-24 14:33:00,5.9012,5.90275,5.90021,5.90275,8000000.0
2008-10-24 14:34:00,5.90145,5.90309,5.90084,5.90184,9000000.0
2008-10-24 14:35:00,5.9009,5.90289,5.90064,5.90084,11000000.0
2008-10-24 14:36:00,5.90042,5.90279,5.90042,5.90188,15000000.0
2008-10-24 14:37:00,5.90093,5.90198,5.89909,5.8994,8000000.0
2008-10-24 14:38:00,5.89917,5.90042,5.89835,5.89923,10000000.0
2008-10-24 14:39:00,5.89698,5.8984,5.89064,5.89205,19000000.0
2008-10-24 14:40:00,5.88967,5.89613,5.87778,5.87778,15000000.0
2008-10-24 14:41:00,5.87572,5.88291,5.87473,5.88027,15000000.0
2008-10-24 14:42:00,5.879,5.87934,5.87552,5.87773,17000000.0
2008-10-24 14:43:00,5.87753,5.8806,5.87489,5.8749,15000000.0
2008-10-24 14:44:00,5.87381,5.87612,5.87251,5.87529,15000000.0
2008-10-24 14:45:00,5.87655,5.88019,5.87616,5.88019,9000000.0
2008-10-24 14:46:00,5.88063,5.88938,5.88025,5.88938,11000000.0
2008-10-24 14:47:00,5.89008,5.89087,5.88629,5.88917,12000000.0
2008-10-24 14:48:00,5.89303,5.90029,5.89253,5.8967,12000000.0
2008-10-24 14:49:00,5.89827,5.89839,5.89169,5.8934,12000000.0
2008-10-24 14:50:00,5.89249,5.89373,5.88784,5.88899,15000000.0
2008-10-24 14:51:00,5.88698,5.89405,5.88534,5.88706,10000000.0
2008-10-24 14:52:00,5.8844,5.88795,5.8844,5.88452,13000000.0
2008-10-24 14:53:00,5.8845,5.88711,5.88305,5.88677,13000000.0
2008-10-24 14:54:00,5.88887,5.89292,5.88887,5.89243,9000000.0
2008-10-24 14:55:00,5.89412,5.89585,5.89203,5.89347,16000000.0
2008-10-24 14:56:00,5.89354,5.89354,5.88705,5.88705,15000000.0
2008-10-24 14:57:00,5.88575,5.88702,5.88452,5.88633,15000000.0
2008-10-24 14:58:00,5.88604,5.88641,5.88325,5.88456,11000000.0
2008-10-24 14:59:00,5.88471,5.88471,5.88159,5.88178,14000000.0
2008-10-24 15:00:00,5.88245,5.88356,5.88135,5.8816,18000000.0
2008-10-24 15:01:00,5.88159,5.88418,5.88142,5.88274,12000000.0
2008-10-24 15:02:00,5.88279,5.88279,5.88059,5.88116,7000000.0
2008-10-24 15:03:00,5.88301,5.88463,5.88209,5.88463,18000000.0
2008-10-24 15:04:00,5.88484,5.88681,5.88258,5.88614,21000000.0
2008-10-24 15:05:00,5.88741,5.88976,5.88632,5.88918,13000000.0
2008-10-24 15:06:00,5.8893,5.88951,5.88703,5.88839,14000000.0
2008-10-24 15:07:00,5.88915,5.89215,5.8889,5.89035,22000000.0
2008-10-24 15:08:00,5.89225,5.89353,5.89047,5.89323,10000000.0
2008-10-24 15:09:00,5.8925,5.89486,5.89212,5.89327,9000000.0
2008-10-24 15:10:00,5.89497,5.89664,5.89355,5.89513,14000000.0
2008-10-24 15:11:00,5.8964,5.9004,5.89581,5.89782,12000000.0
2008-10-24 15:12:00,5.89608,5.89837,5.89608,5.8982,13000000.0
2008-10-24 15:13:00,5.89662,5.89662,5.89268,5.89442,12000000.0
2008-10-24 15:14:00,5.89503,5.89547,5.89503,5.89522,10000000.0
2008-10-24 15:15:00,5.89144,5.89386,5.8873,5.88908,16000000.0
2008-10-24 15:16:00,5.88834,5.89169,5.88801,5.88921,15000000.0
2008-10-24 15:17:00,5.88965,5.89186,5.88846,5.8911,14000000.0
2008-10-24 15:18:00,5.89049,5.89174,5.8894,5.89078,12000000.0
2008-10-24 15:19:00,5.89046,5.89128,5.88973,5.88992,11000000.0
2008-10-24 15:20:00,5.89061,5.89137,5.88942,5.89129,14000000.0
2008-10-24 15:21:00,5.89041,5.89041,5.8877,5.88873,14000000.0
2008-10-24 15:22:00,5.8891,5.89004,5.88813,5.89004,10000000.0
2008-10-24 15:23:00,5.88984,5.89237,5.8895,5.89237,11000000.0
2008-10-24 15:24:00,5.89239,5.89279,5.89013,5.89014,10000000.0
2008-10-24 15:25:00,5.89019,5.89245,5.89019,5.89245,16000000.0
2008-10-24 15:26:00,5.89262,5.89285,5.89103,5.8914,15000000.0
2008-10-24 15:27:00,5.89227,5.89588,5.89163,5.89588,10000000.0
2008-10-24 15:28:00,5.89569,5.89688,5.89411,5.89411,11000000.0
2008-10-24 15:29:00,5.89428,5.89638,5.8928,5.89581,19000000.0
2008-10-24 15:30:00,5.89692,5.89935,5.89647,5.89647,10000000.0
2008-10-24 15:31:00,5.89607,5.89661,5.89274,5.89305,14000000.0
2008-10-24 15:32:00,5.89284,5.89601,5.89135,5.8923,12000000.0
2008-10-24 15:33:00,5.89384,5.89875,5.8932,5.89754,20000000.0
2008-10-24 15:34:00,5.89733,5.90182,5.8967,5.89984,12000000.0
2008-10-24 15:35:00,5.90065,5.90512,5.90065,5.90422,12000000.0
2008-10-24 15:36:00,5.90157,5.90221,5.89711,5.89711,10000000.0
2008-10-24 15:37:00,5.89594,5.90059,5.89475,5.89833,10000000.0
2008-10-24 15:38:00,5.89782,5.90146,5.89597,5.90053,13000000.0
2008-10-24 15:39:00,5.89664,5.89753,5.89362,5.89362,7000000.0
2008-10-24 15:40:00,5.89271,5.89446,5.8905,5.89274,10000000.0
2008-10-24 15:41:00,5.89033,5.89119,5.88643,5.88737,9000000.0
2008-10-24 15:42:00,5.88505,5.88505,5.87321,5.87482,13000000.0
2008-10-24 15:43:00,5.87499,5.87999,5.87479,5.87704,16000000.0
2008-10-24 15:44:00,5.87714,5.87837,5.87491,5.87795,14000000.0
2008-10-24 15:45:00,5.87818,5.87897,5.87236,5.87236,15000000.0
2008-10-24 15:46:00,5.87212,5.87612,5.87184,5.87318,13000000.0
2008-10-24 15:47:00,5.87204,5.87298,5.87069,5.87069,9000000.0
2008-10-24 15:48:00,5.87056,5.87188,5.86829,5.86979,21000000.0
2008-10-24 15:49:00,5.868,5.87118,5.8672,5.87093,23000000.0
2008-10-24 15:50:00,5.87234,5.87406,5.86978,5.87307,12000000.0
2008-10-24 15:51:00,5.87202,5.87369,5.86574,5.86638,19000000.0
2008-10-24 15:52:00,5.8662,5.87071,5.86469,5.8649,15000000.0
2008-10-24 15:53:00,5.86514,5.86581,5.86402,5.86577,14000000.0
2008-10-24 15:54:00,5.86513,5.86587,5.86286,5.86431,15000000.0
2008-10-24 15:55:00,5.86501,5.86732,5.86391,5.86563,12000000.0
2008-10-24 15:56:00,5.86529,5.86538,5.86377,5.86478,18000000.0
2008-10-24 15:57:00,5.86305,5.86355,5.85854,5.85854,10000000.0
2008-10-24 15:58:00,5.85464,5.85473,5.83981,5.84598,22000000.0
2008-10-24 15:59:00,5.84651,5.85277,5.84532,5.84984,12000000.0
2008-10-24 16:00:00,5.85172,5.85299,5.8494,5.85147,12000000.0
2008-10-24 16:01:00,5.84982,5.85133,5.84599,5.84607,12000000.0
2008-10-24 16:02:00,5.84748,5.85245,5.84672,5.85245,13000000.0
2008-10-24 16:03:00,5.85311,5.85382,5.84947,5.85341,13000000.0
2008-10-24 16:04:00,5.85449,5.8589,5.85449,5.8589,11000000.0
2008-10-24 16:05:00,5.8598,5.86069,5.85729,5.85875,9000000.0
2008-10-24 16:06:00,5.85899,5.85963,5.85565,5.85592,14000000.0
2008-10-24 16:07:00,5.85508,5.86525,5.85438,5.86394,15000000.0
2008-10-24 16:08:00,5.86704,5.86812,5.86182,5.86693,15000000.0
2008-10-24 16:09:00,5.86877,5.87579,5.86703,5.87048,17000000.0
2008-10-24 16:10:00,5.86983,5.87354,5.86249,5.86355,14000000.0
2008-10-24 16:11:00,5.858,5.86261,5.85505,5.85788,9000000.0
2008-10-24 16:12:00,5.8579,5.86467,5.85709,5.86119,15000000.0
2008-10-24 16:13:00,5.86312,5.86773,5.86167,5.86759,14000000.0
2008-10-24 16:14:00,5.86946,5.87006,5.86553,5.86758,12000000.0
2008-10-24 16:15:00,5.8685,5.87196,5.86706,5.87158,14000000.0
2008-10-24 16:16:00,5.8726,5.87432,5.87112,5.87334,13000000.0
2008-10-24 16:17:00,5.87288,5.87659,5.87288,5.87308,18000000.0
2008-10-24 16:18:00,5.87462,5.88557,5.8729,5.88557,13000000.0
2008-10-24 16:19:00,5.88236,5.8846,5.88008,5.88008,8000000.0
2008-10-24 16:20:00,5.87849,5.87925,5.87598,5.87784,13000000.0
2008-10-24 16:21:00,5.87792,5.88238,5.87614,5.88138,12000000.0
2008-10-24 16:22:00,5.88036,5.88072,5.87677,5.87677,11000000.0
2008-10-24 16:23:00,5.87659,5.87659,5.87338,5.87519,14000000.0
2008-10-24 16:24:00,5.87664,5.87733,5.87419,5.87719,15000000.0
2008-10-24 16:25:00,5.87711,5.88037,5.87711,5.88023,11000000.0
2008-10-24 16:26:00,5.88027,5.88027,5.87719,5.87918,8000000.0
2008-10-24 16:27:00,5.87731,5.88188,5.87694,5.88188,10000000.0
2008-10-24 16:28:00,5.88059,5.88088,5.8746,5.87528,15000000.0
2008-10-24 16:29:00,5.87306,5.87354,5.86968,5.87009,7000000.0
2008-10-24 16:30:00,5.87002,5.872,5.86652,5.867,16000000.0
2008-10-24 16:31:00,5.87019,5.87711,5.86879,5.87711,14000000.0
2008-10-24 16:32:00,5.87574,5.87782,5.87512,5.87613,7000000.0
2008-10-24 16:33:00,5.87621,5.87873,5.87565,5.87778,8000000.0
2008-10-24 16:34:00,5.88042,5.88114,5.8778,5.87842,8000000.0
2008-10-24 16:35:00,5.87792,5.87949,5.87693,5.8771,9000000.0
2008-10-24 16:36:00,5.87705,5.87847,5.8753,5.87803,13000000.0
2008-10-24 16:37:00,5.87758,5.87869,5.8768,5.87866,18000000.0
2008-10-24 16:38:00,5.87569,5.87748,5.87394,5.87692,18000000.0
2008-10-24 16:39:00,5.87748,5.87973,5.87675,5.87704,20000000.0
2008-10-24 16:40:00,5.87913,5.88093,5.87855,5.88068,13000000.0
2008-10-24 16:41:00,5.88035,5.88208,5.88014,5.88058,20000000.0
2008-10-24 16:42:00,5.88181,5.88748,5.88092,5.8861,18000000.0
2008-10-24 16:43:00,5.8878,5.8878,5.88087,5.88264,15000000.0
2008-10-24 16:44:00,5.8789,5.88131,5.87756,5.87814,20000000.0
2008-10-24 16:45:00,5.87639,5.87889,5.87537,5.87789,13000000.0
2008-10-24 16:46:00,5.8773,5.8773,5.8739,5.87453,15000000.0
2008-10-24 16:47:00,5.87572,5.87654,5.87369,5.87654,8000000.0
2008-10-24 16:48:00,5.8762,5.87902,5.87347,5.87902,11000000.0
2008-10-24 16:49:00,5.87845,5.8814,5.87827,5.87919,12000000.0
2008-10-24 16:50:00,5.87749,5.87749,5.86873,5.86873,15000000.0
2008-10-24 16:51:00,5.86736,5.86946,5.86512,5.86512,18000000.0
2008-10-24 16:52:00,5.86601,5.86812,5.86481,5.86569,14000000.0
2008-10-24 16:53:00,5.8642,5.86559,5.86281,5.86294,8000000.0
2008-10-24 16:54:00,5.86205,5.8631,5.86081,5.86113,11000000.0
2008-10-24 16:55:00,5.85878,5.86038,5.85402,5.85402,12000000.0
2008-10-24 16:56:00,5.85412,5.85461,5.85182,5.85182,10000000.0
2008-10-24 16:57:00,5.85254,5.85509,5.85185,5.85482,8000000.0
2008-10-24 16:58:00,5.854,5.85692,5.85367,5.85692,9000000.0
2008-10-24 16:59:00,5.85652,5.85652,5.84655,5.84655,13000000.0
2008-10-24 17:00:00,5.84869,5.85131,5.84636,5.8478,11000000.0
2008-10-24 17:01:00,5.84967,5.85526,5.84861,5.85435,12000000.0
2008-10-24 17:02:00,5.85741,5.85896,5.85405,5.85877,10000000.0
2008-10-24 17:03:00,5.8576,5.85928,5.85387,5.85598,16000000.0
2008-10-24 17:04:00,5.85546,5.85901,5.85539,5.85712,13000000.0
2008-10-24 17:05:00,5.85941,5.86138,5.85853,5.85963,16000000.0
2008-10-24 17:06:00,5.86075,5.86114,5.8574,5.85804,12000000.0
2008-10-24 17:07:00,5.85961,5.86246,5.85961,5.86119,8000000.0
2008-10-24 17:08:00,5.86394,5.8657,5.86183,5.86332,21000000.0
2008-10-24 17:09:00,5.86607,5.8681,5.86312,5.86702,16000000.0
2008-10-24 17:10:00,5.86769,5.86778,5.8659,5.86771,11000000.0
2008-10-24 17:11:00,5.86798,5.86826,5.86485,5.86504,11000000.0
2008-10-24 17:12:00,5.86493,5.8656,5.86279,5.86415,9000000.0
2008-10-24 17:13:00,5.86657,5.86672,5.86527,5.86646,9000000.0
2008-10-24 17:14:00,5.86544,5.86544,5.85963,5.85974,17000000.0
2008-10-24 17:15:00,5.86016,5.86056,5.85695,5.85803,11000000.0
2008-10-24 17:16:00,5.85765,5.8583,5.85377,5.85791,15000000.0
2008-10-24 17:17:00,5.85754,5.85919,5.85534,5.85596,13000000.0
2008-10-24 17:18:00,5.85459,5.85753,5.85348,5.85498,15000000.0
2008-10-24 17:19:00,5.85482,5.85697,5.85371,5.85464,17000000.0
2008-10-24 17:20:00,5.85223,5.85399,5.85039,5.85151,12000000.0
2008-10-24 17:21:00,5.84923,5.8496,5.84399,5.84399,7000000.0
2008-10-24 17:22:00,5.84314,5.84314,5.84034,5.84222,14000000.0
2008-10-24 17:23:00,5.84349,5.84747,5.84296,5.84747,13000000.0
2008-10-24 17:24:00,5.8491,5.84983,5.84695,5.8485,9000000.0
2008-10-24 17:25:00,5.85035,5.85425,5.84873,5.85278,11000000.0
2008-10-24 17:26:00,5.85055,5.85219,5.84777,5.85054,16000000.0
2008-10-24 17:27:00,5.85198,5.85225,5.84702,5.84727,9000000.0
2008-10-24 17:28:00,5.84578,5.84683,5.84223,5.84683,15000000.0
2008-10-24 17:29:00,5.84644,5.85219,5.84644,5.85195,11000000.0
2008-10-24 17:30:00,5.8514,5.85479,5.84876,5.8537,19000000.0
2008-10-24 17:31:00,5.8563,5.85717,5.85372,5.85425,11000000.0
2008-10-24 17:32:00,5.85208,5.85763,5.85186,5.85659,9000000.0
2008-10-24 17:33:00,5.8571,5.8596,5.85623,5.85898,10000000.0
2008-10-24 17:34:00,5.86149,5.86224,5.85815,5.86056,14000000.0
2008-10-24 17:35:00,5.85984,5.86167,5.85767,5.85767,13000000.0
2008-10-24 17:36:00,5.85801,5.85801,5.85492,5.85607,11000000.0
2008-10-24 17:37:00,5.85576,5.85784,5.85341,5.85672,15000000.0
2008-10-24 17:38:00,5.85687,5.8578,5.85387,5.85488,17000000.0
2008-10-24 17:39:00,5.85396,5.85557,5.85161,5.85404,8000000.0
2008-10-24 17:40:00,5.85476,5.85546,5.85275,5.85356,12000000.0
2008-10-24 17:41:00,5.85386,5.85892,5.85384,5.85713,21000000.0
2008-10-24 17:42:00,5.85729,5.85791,5.8547,5.85658,13000000.0
2008-10-24 17:43:00,5.85581,5.85652,5.85451,5.85592,11000000.0
2008-10-24 17:44:00,5.85297,5.85529,5.85248,5.85281,19000000.0
2008-10-24 17:45:00,5.85362,5.85608,5.85299,5.85608,10000000.0
2008-10-24 17:46:00,5.85659,5.85985,5.8546,5.85811,13000000.0
2008-10-24 17:47:00,5.85802,5.86047,5.85697,5.85697,9000000.0
2008-10-24 17:48:00,5.85679,5.85956,5.85425,5.85574,14000000.0
2008-10-24 17:49:00,5.85371,5.85793,5.85338,5.85706,14000000.0
2008-10-24 17:50:00,5.85661,5.86089,5.85428,5.8585,17000000.0
2008-10-24 17:51:00,5.85999,5.86058,5.85764,5.85981,13000000.0
2008-10-24 17:52:00,5.86057,5.86309,5.86034,5.86272,24000000.0
2008-10-24 17:53:00,5.86225,5.86294,5.85917,5.86229,16000000.0
2008-10-24 17:54:00,5.86238,5.86396,5.8613,5.86256,16000000.0
2008-10-24 17:55:00,5.86299,5.86441,5.86201,5.86424,13000000.0
2008-10-24 17:56:00,5.86199,5.86581,5.86199,5.86377,15000000.0
2008-10-24 17:57:00,5.86622,5.86704,5.86436,5.86699,10000000.0
2008-10-24 17:58:00,5.86683,5.87267,5.86461,5.87267,15000000.0
2008-10-24 17:59:00,5.87469,5.88245,5.87169,5.88111,13000000.0
2008-10-24 18:00:00,5.88287,5.88287,5.87639,5.87692,7000000.0
2008-10-24 18:01:00,5.87659,5.87785,5.87415,5.87555,18000000.0
2008-10-24 18:02:00,5.87598,5.87882,5.87598,5.87682,17000000.0
2008-10-24 18:03:00,5.87697,5.87752,5.86985,5.86985,16000000.0
2008-10-24 18:04:00,5.87049,5.87115,5.86697,5.87115,14000000.0
2008-10-24 18:05:00,5.86969,5.87073,5.86694,5.86834,13000000.0
2008-10-24 18:06:00,5.86757,5.86939,5.86538,5.866,18000000.0
2008-10-24 18:07:00,5.8652,5.86652,5.8626,5.86368,12000000.0
2008-10-24 18:08:00,5.86499,5.87002,5.86457,5.87002,18000000.0
2008-10-24 18:09:00,5.86949,5.87083,5.86904,5.86978,12000000.0
2008-10-24 18:10:00,5.87081,5.87081,5.86815,5.8693,13000000.0
2008-10-24 18:11:00,5.86777,5.87017,5.8677,5.87017,10000000.0
2008-10-24 18:12:00,5.87125,5.87145,5.85431,5.85431,11000000.0
2008-10-24 18:13:00,5.85532,5.85992,5.85424,5.85992,14000000.0
2008-10-24 18:14:00,5.85956,5.86033,5.85648,5.85648,10000000.0
2008-10-24 18:15:00,5.85943,5.86229,5.8568,5.8615,10000000.0
2008-10-24 18:16:00,5.86552,5.86796,5.86488,5.86796,9000000.0
2008-10-24 18:17:00,5.86961,5.87136,5.86871,5.87136,18000000.0
2008-10-24 18:18:00,5.86981,5.86983,5.86428,5.86594,14000000.0
2008-10-24 18:19:00,5.86467,5.86948,5.86385,5.86572,10000000.0
2008-10-24 18:20:00,5.86495,5.86635,5.86081,5.8622,15000000.0
2008-10-24 18:21:00,5.86199,5.86601,5.86041,5.8635,18000000.0
2008-10-24 18:22:00,5.86563,5.87415,5.86537,5.87415,14000000.0
2008-10-24 18:23:00,5.87503,5.87511,5.8686,5.86906,7000000.0
2008-10-24 18:24:00,5.86932,5.87123,5.86834,5.87101,9000000.0
2008-10-24 18:25:00,5.87034,5.87099,5.8682,5.86823,13000000.0
2008-10-24 18:26:00,5.86875,5.87071,5.86875,5.87019,16000000.0
2008-10-24 18:27:00,5.86952,5.87067,5.86708,5.86971,14000000.0
2008-10-24 18:28:00,5.87153,5.87328,5.86948,5.87294,13000000.0
2008-10-24 18:29:00,5.87196,5.87217,5.86911,5.86961,11000000.0
2008-10-24 18:30:00,5.86749,5.86956,5.86317,5.86582,16000000.0
2008-10-24 18:31:00,5.86518,5.8676,5.86459,5.86733,12000000.0
2008-10-24 18:32:00,5.86715,5.87075,5.867,5.87075,11000000.0
2008-10-24 18:33:00,5.87183,5.87625,5.87183,5.87378,13000000.0
2008-10-24 18:34:00,5.87314,5.87524,5.87195,5.87265,13000000.0
2008-10-24 18:35:00,5.87285,5.87285,5.86776,5.86966,18000000.0
2008-10-24 18:36:00,5.87067,5.87235,5.86905,5.86905,18000000.0
2008-10-24 18:37:00,5.87025,5.87202,5.86811,5.87202,18000000.0
2008-10-24 18:38:00,5.87102,5.87289,5.87021,5.87184,11000000.0
2008-10-24 18:39:00,5.87265,5.87269,5.8692,5.86986,11000000.0
2008-10-24 18:40:00,5.87104,5.8748,5.87104,5.87262,14000000.0
2008-10-24 18:41:00,5.8728,5.87576,5.87251,5.87554,16000000.0
2008-10-24 18:42:00,5.87572,5.87698,5.87242,5.87244,14000000.0
2008-10-24 18:43:00,5.8729,5.87494,5.87167,5.87494,10000000.0
2008-10-24 18:44:00,5.87564,5.87701,5.87494,5.87599,13000000.0
2008-10-24 18:45:00,5.87602,5.87682,5.87382,5.87516,13000000.0
2008-10-24 18:46:00,5.87268,5.87452,5.87174,5.87328,12000000.0
2008-10-24 18:47:00,5.87343,5.87556,5.87277,5.87412,14000000.0
2008-10-24 18:48:00,5.87384,5.87574,5.87384,5.87475,15000000.0
2008-10-24 18:49:00,5.87426,5.87525,5.87328,5.87479,12000000.0
2008-10-24 18:50:00,5.87454,5.87512,5.87196,5.87196,9000000.0
2008-10-24 18:51:00,5.87014,5.87249,5.86853,5.8703,17000000.0
2008-10-24 18:52:00,5.86943,5.87107,5.86897,5.86988,9000000.0
2008-10-24 18:53:00,5.86949,5.87162,5.86883,5.87162,14000000.0
2008-10-24 18:54:00,5.87106,5.87171,5.86873,5.86954,14000000.0
2008-10-24 18:55:00,5.86871,5.86915,5.86703,5.86747,10000000.0
2008-10-24 18:56:00,5.86721,5.86873,5.86709,5.86858,16000000.0
2008-10-24 18:57:00,5.8701,5.87235,5.86934,5.87161,17000000.0
2008-10-24 18:58:00,5.87296,5.87483,5.8721,5.87403,14000000.0
2008-10-24 18:59:00,5.87494,5.87682,5.87141,5.87141,14000000.0
2008-10-24 19:00:00,5.87133,5.87372,5.86928,5.87179,15000000.0
2008-10-24 19:01:00,5.87323,5.87446,5.87081,5.87279,15000000.0
2008-10-24 19:02:00,5.87187,5.87261,5.87075,5.87227,14000000.0
2008-10-24 19:03:00,5.87242,5.87653,5.8716,5.87512,14000000.0
2008-10-24 19:04:00,5.87586,5.87794,5.87375,5.87793,12000000.0
2008-10-24 19:05:00,5.87867,5.8794,5.87595,5.87639,15000000.0
2008-10-24 19:06:00,5.87556,5.87593,5.87324,5.87376,16000000.0
2008-10-24 19:07:00,5.87513,5.87733,5.8745,5.87551,20000000.0
2008-10-24 19:08:00,5.87576,5.87644,5.8745,5.87575,8000000.0
2008-10-24 19:09:00,5.87602,5.87976,5.87499,5.87976,17000000.0
2008-10-24 19:10:00,5.87872,5.88193,5.87869,5.88148,9000000.0
2008-10-24 19:11:00,5.88345,5.88404,5.88175,5.88338,16000000.0
2008-10-24 19:12:00,5.88339,5.88339,5.87797,5.87797,13000000.0
2008-10-24 19:13:00,5.87653,5.87661,5.87459,5.87661,10000000.0
2008-10-24 19:14:00,5.87724,5.88098,5.87612,5.87947,20000000.0
2008-10-24 19:15:00,5.8801,5.8801,5.87027,5.87029,12000000.0
2008-10-24 19:16:00,5.87086,5.87147,5.86906,5.86997,8000000.0
2008-10-24 19:17:00,5.87134,5.87291,5.86986,5.87187,18000000.0
2008-10-24 19:18:00,5.87233,5.87237,5.86783,5.8682,11000000.0
2008-10-24 19:19:00,5.86726,5.86783,5.86266,5.86354,12000000.0
2008-10-24 19:20:00,5.86216,5.86216,5.85849,5.8592,14000000.0
2008-10-24 19:21:00,5.85989,5.86648,5.85966,5.86648,13000000.0
2008-10-24 19:22:00,5.86787,5.86852,5.86607,5.86777,12000000.0
2008-10-24 19:23:00,5.86963,5.87055,5.86796,5.86796,14000000.0
2008-10-24 19:24:00,5.86904,5.87278,5.86904,5.87214,19000000.0
2008-10-24 19:25:00,5.8723,5.87421,5.87007,5.87421,8000000.0
2008-10-24 19:26:00,5.87519,5.87596,5.87362,5.87576,7000000.0
2008-10-24 19:27:00,5.87621,5.88064,5.87473,5.88025,20000000.0
2008-10-24 19:28:00,5.88334,5.88505,5.8782,5.87864,17000000.0
2008-10-24 19:29:00,5.8767,5.88137,5.8767,5.88026,10000000.0
2008-10-24 19:30:00,5.87981,5.88066,5.8771,5.87819,15000000.0
2008-10-24 19:31:00,5.87683,5.88001,5.87584,5.88001,11000000.0
2008-10-24 19:32:00,5.88052,5.8834,5.87781,5.87781,9000000.0
2008-10-24 19:33:00,5.87796,5.87977,5.87583,5.87614,14000000.0
2008-10-24 19:34:00,5.87707,5.88233,5.87678,5.88064,17000000.0
2008-10-24 19:35:00,5.88258,5.88552,5.88258,5.88443,8000000.0
2008-10-24 19:36:00,5.88503,5.88503,5.88081,5.88108,15000000.0
2008-10-24 19:37:00,5.88438,5.88797,5.88343,5.88638,8000000.0
2008-10-24 19:38:00,5.88756,5.8888,5.88601,5.88847,15000000.0
2008-10-24 19:39:00,5.88844,5.89122,5.88791,5.88993,17000000.0
2008-10-24 19:40:00,5.89098,5.89098,5.88828,5.88828,16000000.0
2008-10-24 19:41:00,5.8872,5.89036,5.88666,5.89024,11000000.0
2008-10-24 19:42:00,5.88995,5.8905,5.88829,5.88985,15000000.0
2008-10-24 19:43:00,5.88966,5.89002,5.88745,5.88883,14000000.0
2008-10-24 19:44:00,5.88798,5.88957,5.88756,5.88804,14000000.0
2008-10-24 19:45:00,5.88964,5.89416,5.88964,5.894,15000000.0
2008-10-24 19:46:00,5.89377,5.89589,5.89281,5.8949,15000000.0
2008-10-24 19:47:00,5.89512,5.89658,5.89332,5.89438,16000000.0
2008-10-24 19:48:00,5.89318,5.89657,5.89293,5.89657,16000000.0
2008-10-24 19:49:00,5.89735,5.90124,5.89706,5.90109,8000000.0
2008-10-24 19:50:00,5.90007,5.90024,5.89713,5.89818,9000000.0
2008-10-24 19:51:00,5.89683,5.8983,5.89487,5.89487,19000000.0
2008-10-24 19:52:00,5.89343,5.89433,5.88913,5.88913,11000000.0
2008-10-24 19:53:00,5.88889,5.88983,5.8877,5.88948,14000000.0
2008-10-24 19:54:00,5.88978,5.89008,5.88731,5.88731,18000000.0
2008-10-24 19:55:00,5.8877,5.88842,5.88662,5.88751,13000000.0
2008-10-24 19:56:00,5.88528,5.88739,5.88514,5.88739,10000000.0
2008-10-24 19:57:00,5.88789,5.89059,5.88717,5.89008,16000000.0
2008-10-24 19:58:00,5.88813,5.88849,5.88511,5.88631,15000000.0
2008-10-24 19:59:00,5.88654,5.88727,5.88473,5.88727,14000000.0
2008-10-24 20:00:00,5.88697,5.88817,5.88657,5.88817,11000000.0
2008-10-24 20:01:00,5.8881,5.8881,5.88601,5.8873,24000000.0
2008-10-24 20:02:00,5.88805,5.89029,5.88751,5.89029,11000000.0
2008-10-24 20:03:00,5.89198,5.89945,5.89117,5.89945,11000000.0
2008-10-24 20:04:00,5.90315,5.90668,5.89941,5.90668,10000000.0
2008-10-24 20:05:00,5.91229,5.91911,5.91229,5.9157,17000000.0
2008-10-24 20:06:00,5.918,5.91974,5.91632,5.91868,10000000.0
2008-10-24 20:07:00,5.92027,5.92163,5.91681,5.92089,14000000.0
2008-10-24 20:08:00,5.9204,5.9204,5.91674,5.91757,13000000.0
2008-10-24 20:09:00,5.91694,5.91752,5.91592,5.91668,11000000.0
2008-10-24 20:10:00,5.91582,5.91582,5.90954,5.9103,11000000.0
2008-10-24 20:11:00,5.91002,5.91055,5.90667,5.90667,9000000.0
2008-10-24 20:12:00,5.90532,5.90618,5.90341,5.90509,16000000.0
2008-10-24 20:13:00,5.90605,5.90819,5.90555,5.90702,11000000.0
2008-10-24 20:14:00,5.9077,5.90831,5.90565,5.90664,19000000.0
2008-10-24 20:15:00,5.90836,5.90836,5.90486,5.90756,13000000.0
2008-10-24 20:16:00,5.90751,5.90751,5.90562,5.90622,15000000.0
2008-10-24 20:17:00,5.90648,5.90648,5.90546,5.90557,8000000.0
2008-10-24 20:18:00,5.9054,5.9054,5.90295,5.90423,14000000.0
2008-10-24 20:19:00,5.90363,5.90474,5.90219,5.90332,14000000.0
2008-10-24 20:20:00,5.90262,5.90366,5.90135,5.90281,12000000.0
2008-10-24 20:21:00,5.90478,5.90753,5.90393,5.90393,9000000.0
2008-10-24 20:22:00,5.90916,5.90916,5.90618,5.90737,17000000.0
2008-10-24 20:23:00,5.90443,5.90502,5.90205,5.90205,11000000.0
2008-10-24 20:24:00,5.90055,5.90147,5.89738,5.90042,16000000.0
2008-10-24 20:25:00,5.89955,5.89978,5.89665,5.89665,11000000.0
2008-10-24 20:26:00,5.89913,5.9007,5.89837,5.89837,8000000.0
2008-10-24 20:27:00,5.89954,5.89967,5.89694,5.89799,13000000.0
2008-10-24 20:28:00,5.89917,5.90151,5.89807,5.90106,15000000.0
2008-10-24 20:29:00,5.90151,5.90151,5.89884,5.89893,16000000.0
2008-10-24 20:30:00,5.8992,5.90022,5.89756,5.89936,8000000.0
2008-10-24 20:31:00,5.90139,5.90232,5.89976,5.90079,18000000.0
2008-10-24 20:32:00,5.90116,5.90148,5.89961,5.89967,7000000.0
2008-10-24 20:33:00,5.89984,5.90155,5.89904,5.90011,13000000.0
2008-10-24 20:34:00,5.89952,5.89952,5.88837,5.88918,13000000.0
2008-10-24 20:35:00,5.88868,5.89709,5.88868,5.89709,9000000.0
2008-10-24 20:36:00,5.9004,5.90182,5.89749,5.90173,17000000.0
2008-10-24 20:37:00,5.90326,5.90444,5.90165,5.90257,14000000.0
2008-10-24 20:38:00,5.90359,5.90492,5.90177,5.90177,16000000.0
2008-10-24 20:39:00,5.90228,5.90662,5.90204,5.90391,14000000.0
2008-10-24 20:40:00,5.90508,5.90765,5.90497,5.90662,17000000.0
2008-10-24 20:41:00,5.90641,5.90693,5.9031,5.90393,16000000.0
2008-10-24 20:42:00,5.90333,5.90388,5.90165,5.90206,22000000.0
2008-10-24 20:43:00,5.90431,5.90674,5.90192,5.90512,18000000.0
2008-10-24 20:44:00,5.90492,5.90674,5.90491,5.90647,16000000.0
2008-10-24 20:45:00,5.90624,5.90888,5.90622,5.90763,8000000.0
2008-10-24 20:46:00,5.91053,5.91059,5.90898,5.90916,19000000.0
2008-10-24 20:47:00,5.91075,5.91182,5.91044,5.91142,12000000.0
2008-10-24 20:48:00,5.91272,5.91569,5.91272,5.91569,9000000.0
2008-10-24 20:49:00,5.9166,5.91701,5.91542,5.91654,19000000.0
2008-10-24 20:50:00,5.91474,5.91474,5.90908,5.91162,15000000.0
2008-10-24 20:51:00,5.9123,5.9123,5.90609,5.90753,9000000.0
2008-10-24 20:52:00,5.9074,5.91039,5.90736,5.90794,11000000.0
2008-10-24 20:53:00,5.9087,5.90907,5.9073,5.90883,15000000.0
2008-10-24 20:54:00,5.90949,5.91104,5.9087,5.91078,12000000.0
2008-10-24 20:55:00,5.91079,5.91147,5.90742,5.91007,18000000.0
2008-10-24 20:56:00,5.90982,5.90982,5.9061,5.9061,12000000.0
2008-10-24 20:57:00,5.90649,5.90693,5.90464,5.90578,13000000.0
2008-10-24 20:58:00,5.90614,5.9065,5.90428,5.9065,11000000.0
2008-10-24 20:59:00,5.90407,5.90587,5.90322,5.905,11000000.0
2008-10-24 21:00:00,5.90402,5.90495,5.89905,5.89905,17000000.0
2008-10-24 21:01:00,5.89846,5.90316,5.89633,5.89684,10000000.0
2008-10-24 21:02:00,5.89803,5.90142,5.89523,5.89523,8000000.0
2008-10-24 21:03:00,5.89606,5.90207,5.89338,5.89925,19000000.0
2008-10-24 21:04:00,5.90069,5.90399,5.89937,5.90004,18000000.0
2008-10-24 21:05:00,5.89959,5.90253,5.89674,5.898,14000000.0
2008-10-24 21:06:00,5.89749,5.90123,5.89493,5.89596,12000000.0
2008-10-24 21:07:00,5.89472,5.89725,5.89429,5.89696,10000000.0
2008-10-24 21:08:00,5.89477,5.89599,5.89233,5.8931,14000000.0
2008-10-24 21:09:00,5.90038,5.90038,5.89319,5.89503,16000000.0
2008-10-24 21:10:00,5.89386,5.89487,5.89155,5.89183,15000000.0
2008-10-24 21:11:00,5.8921,5.89267,5.88831,5.89172,13000000.0
2008-10-24 21:12:00,5.89122,5.8973,5.89072,5.89255,10000000.0
2008-10-24 21:13:00,5.89335,5.89335,5.89104,5.89202,14000000.0
2008-10-24 21:14:00,5.8933,5.89921,5.89327,5.89921,10000000.0
2008-10-24 21:15:00,5.89754,5.8987,5.89484,5.89681,15000000.0
2008-10-24 21:16:00,5.89647,5.89748,5.8956,5.89612,11000000.0
2008-10-24 21:17:00,5.89497,5.89592,5.89425,5.89453,13000000.0
2008-10-24 21:18:00,5.89428,5.89698,5.89428,5.89524,17000000.0
2008-10-24 21:19:00,5.89712,5.90189,5.89712,5.90189,12000000.0
2008-10-24 21:20:00,5.90187,5.9074,5.90187,5.90476,14000000.0
2008-10-24 21:21:00,5.90246,5.90274,5.90022,5.90253,11000000.0
2008-10-24 21:22:00,5.90317,5.90432,5.89704,5.89704,9000000.0
2008-10-24 21:23:00,5.8972,5.90059,5.89665,5.89927,7000000.0
2008-10-24 21:24:00,5.90014,5.90308,5.89974,5.9003,11000000.0
2008-10-24 21:25:00,5.89833,5.89989,5.89716,5.89916,7000000.0
2008-10-24 21:26:00,5.89971,5.89971,5.89503,5.89578,13000000.0
2008-10-24 21:27:00,5.89616,5.89818,5.89545,5.89608,11000000.0
2008-10-24 21:28:00,5.8949,5.89859,5.8949,5.89618,15000000.0
2008-10-24 21:29:00,5.89594,5.89804,5.89568,5.89568,12000000.0
2008-10-24 21:30:00,5.89615,5.89766,5.89523,5.89766,10000000.0
2008-10-24 21:31:00,5.89708,5.89917,5.89661,5.89917,10000000.0
2008-10-24 21:32:00,5.89889,5.89997,5.89815,5.89875,12000000.0
2008-10-24 21:33:00,5.89961,5.90182,5.89961,5.90058,19000000.0
2008-10-24 21:34:00,5.90036,5.90075,5.89924,5.90008,8000000.0
2008-10-24 21:35:00,5.89998,5.90183,5.89907,5.90102,20000000.0
2008-10-24 21:36:00,5.9006,5.90253,5.89973,5.90022,19000000.0
2008-10-24 21:37:00,5.90219,5.90839,5.90174,5.90727,19000000.0
2008-10-24 21:38:00,5.90733,5.90947,5.90616,5.90878,13000000.0
2008-10-24 21:39:00,5.90863,5.90971,5.90647,5.90647,17000000.0
2008-10-24 21:40:00,5.90628,5.90705,5.90522,5.90534,7000000.0
2008-10-24 21:41:00,5.90485,5.90546,5.90395,5.90479,11000000.0
2008-10-24 21:42:00,5.90471,5.90484,5.90314,5.90381,18000000.0
2008-10-24 21:43:00,5.90465,5.90465,5.90445,5.90457,13000000.0
2008-10-24 21:44:00,5.90249,5.90413,5.90249,5.90347,16000000.0
2008-10-24 21:45:00,5.90429,5.90478,5.90316,5.90354,11000000.0
2008-10-24 21:46:00,5.9036,5.90443,5.90119,5.90296,13000000.0
2008-10-24 21:47:00,5.90489,5.90489,5.9029,5.90402,13000000.0
2008-10-24 21:48:00,5.90303,5.90428,5.90087,5.90087,17000000.0
2008-10-24 21:49:00,5.90142,5.90228,5.90051,5.90148,8000000.0
2008-10-24 21:50:00,5.90214,5.90304,5.90134,5.90193,11000000.0
2008-10-24 21:51:00,5.9029,5.90306,5.90129,5.90168,13000000.0
2008-10-24 21:52:00,5.90187,5.90213,5.90029,5.90029,13000000.0
2008-10-24 21:53:00,5.90185,5.90315,5.90046,5.90237,14000000.0
2008-10-24 21:54:00,5.90269,5.90398,5.90226,5.90344,11000000.0
2008-10-24 21:55:00,5.90425,5.90556,5.90389,5.90556,17000000.0
2008-10-24 21:56:00,5.90536,5.91069,5.90536,5.91069,12000000.0
2008-10-24 21:57:00,5.91095,5.91367,5.91061,5.91285,16000000.0
2008-10-24 21:58:00,5.91291,5.91383,5.91203,5.91203,9000000.0
2008-10-24 21:59:00,5.91322,5.91394,5.91181,5.91307,18000000.0
2008-10-24 22:00:00,5.91386,5.91611,5.91208,5.91551,13000000.0
2008-10-24 22:01:00,5.91523,5.91948,5.91523,5.91882,11000000.0
2008-10-24 22:02:00,5.92008,5.92292,5.91761,5.92187,17000000.0
2008-10-24 22:03:00,5.9232,5.92431,5.91822,5.92341,23000000.0
2008-10-24 22:04:00,5.92359,5.92457,5.92045,5.92203,15000000.0
2008-10-24 22:05:00,5.92085,5.92321,5.92057,5.92159,14000000.0
2008-10-24 22:06:00,5.92048,5.92068,5.91919,5.92011,15000000.0
2008-10-24 22:07:00,5.92078,5.92137,5.91915,5.91915,9000000.0
2008-10-24 22:08:00,5.91918,5.92054,5.9164,5.9164,18000000.0
2008-10-24 22:09:00,5.9168,5.91772,5.91637,5.91703,11000000.0
2008-10-24 22:10:00,5.91682,5.91708,5.91524,5.91656,7000000.0
2008-10-24 22:11:00,5.91526,5.91586,5.91446,5.91499,8000000.0
2008-10-24 22:12:00,5.91553,5.91787,5.91533,5.91556,16000000.0
2008-10-24 22:13:00,5.9155,5.91597,5.91434,5.91486,24000000.0
2008-10-24 22:14:00,5.91589,5.91682,5.91559,5.91602,9000000.0
2008-10-24 22:15:00,5.91712,5.91775,5.9161,5.91767,10000000.0
2008-10-24 22:16:00,5.91709,5.91763,5.91591,5.91641,13000000.0
2008-10-24 22:17:00,5.91763,5.91765,5.91591,5.91711,20000000.0
2008-10-24 22:18:00,5.91613,5.91767,5.91539,5.91766,11000000.0
2008-10-24 22:19:00,5.91734,5.91878,5.91678,5.91747,15000000.0
2008-10-24 22:20:00,5.91747,5.91787,5.91617,5.91717,16000000.0
2008-10-24 22:21:00,5.91707,5.9175,5.91593,5.91656,12000000.0
2008-10-24 22:22:00,5.91622,5.91645,5.91533,5.91599,14000000.0
2008-10-24 22:23:00,5.91496,5.91554,5.91465,5.91519,11000000.0
2008-10-24 22:24:00,5.91399,5.91499,5.91395,5.91432,16000000.0
2008-10-24 22:25:00,5.9135,5.91368,5.91148,5.91148,14000000.0
2008-10-24 22:26:00,5.91097,5.91097,5.90729,5.90729,10000000.0
2008-10-24 22:27:00,5.90678,5.90703,5.90518,5.90518,14000000.0
2008-10-24 22:28:00,5.90554,5.90665,5.90517,5.90575,12000000.0
2008-10-24 22:29:00,5.90536,5.90583,5.90455,5.90455,13000000.0
2008-10-24 22:30:00,5.90329,5.90383,5.90113,5.90253,8000000.0
2008-10-24 22:31:00,5.90173,5.90325,5.90122,5.90184,11000000.0
2008-10-24 22:32:00,5.90028,5.90156,5.89846,5.89846,20000000.0
2008-10-24 22:33:00,5.89765,5.90011,5.89765,5.89952,11000000.0
2008-10-24 22:34:00,5.90026,5.90265,5.89967,5.90131,10000000.0
2008-10-24 22:35:00,5.90011,5.90282,5.9001,5.90025,13000000.0
2008-10-24 22:36:00,5.89821,5.89904,5.89481,5.89481,9000000.0
2008-10-24 22:37:00,5.8942,5.89684,5.89344,5.8948,13000000.0
2008-10-24 22:38:00,5.89432,5.89607,5.89353,5.89516,9000000.0
2008-10-24 22:39:00,5.89329,5.89422,5.8918,5.89296,12000000.0
2008-10-24 22:40:00,5.89502,5.89539,5.89215,5.89369,9000000.0
2008-10-24 22:41:00,5.89351,5.89412,5.89054,5.89351,14000000.0
2008-10-24 22:42:00,5.8893,5.89325,5.88868,5.89325,13000000.0
2008-10-24 22:43:00,5.8931,5.89619,5.89209,5.89481,12000000.0
2008-10-24 22:44:00,5.89587,5.89858,5.89587,5.89769,15000000.0
2008-10-24 22:45:00,5.89635,5.89842,5.89549,5.89677,13000000.0
2008-10-24 22:46:00,5.89667,5.89868,5.89578,5.89656,14000000.0
2008-10-24 22:47:00,5.89619,5.89759,5.89591,5.89712,15000000.0
2008-10-24 22:48:00,5.89678,5.90056,5.89649,5.89984,13000000.0
2008-10-24 22:49:00,5.90031,5.90071,5.89779,5.89826,13000000.0
2008-10-24 22:50:00,5.89966,5.89966,5.89585,5.89727,15000000.0
2008-10-24 22:51:00,5.89633,5.89643,5.8945,5.89509,14000000.0
2008-10-24 22:52:00,5.89663,5.89746,5.89485,5.89563,9000000.0
2008-10-24 22:53:00,5.89384,5.89725,5.89382,5.8956,15000000.0
2008-10-24 22:54:00,5.89506,5.89654,5.89455,5.89487,17000000.0
2008-10-24 22:55:00,5.896,5.899,5.89467,5.89818,16000000.0
2008-10-24 22:56:00,5.89791,5.90088,5.89693,5.89832,13000000.0
2008-10-24 22:57:00,5.8982,5.89891,5.89679,5.89891,8000000.0
2008-10-24 22:58:00,5.89763,5.89804,5.89686,5.89764,8000000.0
2008-10-24 22:59:00,5.89669,5.89883,5.89645,5.89745,19000000.0
2008-10-27 02:00:00,5.89791,5.89816,5.89785,5.89793,11000000.0
2008-10-27 02:01:00,5.89298,5.89298,5.88505,5.88601,11000000.0
2008-10-27 02:02:00,5.88267,5.88267,5.87932,5.87934,13000000.0
2008-10-27 02:03:00,5.88145,5.88277,5.88045,5.88277,8000000.0
2008-10-27 02:04:00,5.88069,5.88186,5.8771,5.87759,18000000.0
2008-10-27 02:05:00,5.87839,5.87926,5.87756,5.87756,14000000.0
2008-10-27 02:06:00,5.87614,5.87614,5.86935,5.87092,18000000.0
2008-10-27 02:07:00,5.87199,5.87395,5.86971,5.87385,12000000.0
2008-10-27 02:08:00,5.87422,5.88363,5.87422,5.88363,12000000.0
2008-10-27 02:09:00,5.88426,5.88441,5.88213,5.88213,11000000.0
2008-10-27 02:10:00,5.88085,5.8812,5.87857,5.88064,10000000.0
2008-10-27 02:11:00,5.88139,5.88339,5.87818,5.88339,16000000.0
2008-10-27 02:12:00,5.88543,5.88902,5.88326,5.88827,17000000.0
2008-10-27 02:13:00,5.88788,5.8886,5.88667,5.88668,9000000.0
2008-10-27 02:14:00,5.88692,5.88792,5.88573,5.88573,16000000.0
2008-10-27 02:15:00,5.88456,5.88456,5.8821,5.88282,15000000.0
2008-10-27 02:16:00,5.8806,5.88347,5.8806,5.88277,16000000.0
2008-10-27 02:17:00,5.88352,5.88352,5.88171,5.88185,14000000.0
2008-10-27 02:18:00,5.88252,5.88634,5.88247,5.88465,16000000.0
2008-10-27 02:19:00,5.88594,5.88687,5.88491,5.88537,11000000.0
2008-10-27 02:20:00,5.88565,5.88722,5.88565,5.88711,10000000.0
2008-10-27 02:21:00,5.88809,5.89105,5.88602,5.88777,18000000.0
2008-10-27 02:22:00,5.88796,5.89103,5.88753,5.88888,15000000.0
2008-10-27 02:23:00,5.88901,5.89786,5.88901,5.89699,16000000.0
2008-10-27 02:24:00,5.89927,5.90151,5.89336,5.90015,12000000.0
2008-10-27 02:25:00,5.90433,5.9082,5.90341,5.9082,18000000.0
2008-10-27 02:26:00,5.90914,5.90952,5.90563,5.9065,8000000.0
2008-10-27 02:27:00,5.90581,5.90892,5.90272,5.90892,12000000.0
2008-10-27 02:28:00,5.90961,5.91245,5.9095,5.9095,15000000.0
2008-10-27 02:29:00,5.90843,5.90854,5.90485,5.90571,15000000.0
2008-10-27 02:30:00,5.90562,5.90865,5.90516,5.90516,19000000.0
2008-10-27 02:31:00,5.90551,5.90627,5.90506,5.90528,13000000.0
2008-10-27 02:32:00,5.90398,5.90537,5.90272,5.90272,17000000.0
2008-10-27 02:33:00,5.90307,5.90307,5.90146,5.9028,10000000.0
2008-10-27 02:34:00,5.90141,5.90232,5.90141,5.90157,11000000.0
2008-10-27 02:35:00,5.90275,5.90744,5.90275,5.90676,14000000.0
2008-10-27 02:36:00,5.90769,5.916,5.90769,5.914,13000000.0
2008-10-27 02:37:00,5.91663,5.91703,5.91504,5.9163,9000000.0
2008-10-27 02:38:00,5.91698,5.91741,5.91544,5.91741,12000000.0
2008-10-27 02:39:00,5.91662,5.91765,5.91629,5.9169,11000000.0
2008-10-27 02:40:00,5.91694,5.91822,5.91366,5.91579,19000000.0
2008-10-27 02:41:00,5.91511,5.91574,5.91313,5.91449,12000000.0
2008-10-27 02:42:00,5.91452,5.91541,5.91398,5.91504,11000000.0
2008-10-27 02:43:00,5.91641,5.91761,5.91478,5.91549,12000000.0
2008-10-27 02:44:00,5.91552,5.91637,5.9155,5.9155,9000000.0
2008-10-27 02:45:00,5.91369,5.91369,5.90752,5.90752,13000000.0
2008-10-27 02:46:00,5.90611,5.90619,5.90405,5.90408,11000000.0
2008-10-27 02:47:00,5.90293,5.90613,5.90269,5.90583,10000000.0
2008-10-27 02:48:00,5.9069,5.90909,5.90648,5.90909,11000000.0
2008-10-27 02:49:00,5.90851,5.90852,5.90407,5.90531,10000000.0
2008-10-27 02:50:00,5.90702,5.90857,5.90638,5.90679,17000000.0
2008-10-27 02:51:00,5.9086,5.91057,5.90708,5.91057,15000000.0
2008-10-27 02:52:00,5.90988,5.91081,5.90742,5.90839,13000000.0
2008-10-27 02:53:00,5.90685,5.90934,5.90685,5.90808,12000000.0
2008-10-27 02:54:00,5.90979,5.91132,5.90837,5.90953,13000000.0
2008-10-27 02:55:00,5.90999,5.91179,5.90856,5.91089,13000000.0
2008-10-27 02:56:00,5.9117,5.91204,5.90937,5.90937,13000000.0
2008-10-27 02:57:00,5.90952,5.90954,5.90779,5.90814,10000000.0
2008-10-27 02:58:00,5.90863,5.90954,5.9077,5.90873,15000000.0
2008-10-27 02:59:00,5.90768,5.90876,5.9072,5.9072,12000000.0
2008-10-27 03:00:00,5.9067,5.90739,5.90304,5.90429,17000000.0
2008-10-27 03:01:00,5.90288,5.9095,5.90288,5.90876,9000000.0
2008-10-27 03:02:00,5.90746,5.90967,5.90702,5.90702,15000000.0
2008-10-27 03:03:00,5.90883,5.90883,5.90683,5.9074,14000000.0
2008-10-27 03:04:00,5.90696,5.90813,5.90664,5.90735,11000000.0
2008-10-27 03:05:00,5.90557,5.90594,5.90295,5.90311,12000000.0
2008-10-27 03:06:00,5.90502,5.9072,5.90413,5.9072,12000000.0
2008-10-27 03:07:00,5.90602,5.90739,5.90492,5.90492,18000000.0
2008-10-27 03:08:00,5.90582,5.907,5.90582,5.90651,9000000.0
2008-10-27 03:09:00,5.90645,5.90673,5.90573,5.90613,9000000.0
2008-10-27 03:10:00,5.9044,5.90573,5.90376,5.90482,11000000.0
2008-10-27 03:11:00,5.90483,5.90582,5.90382,5.90515,16000000.0
2008-10-27 03:12:00,5.90541,5.90598,5.90353,5.90491,8000000.0
2008-10-27 03:13:00,5.90407,5.90462,5.90272,5.90418,12000000.0
2008-10-27 03:14:00,5.90361,5.90433,5.90233,5.90433,16000000.0
2008-10-27 03:15:00,5.90373,5.9038,5.90155,5.90156,10000000.0
2008-10-27 03:16:00,5.90192,5.90307,5.90102,5.90233,16000000.0
2008-10-27 03:17:00,5.90142,5.90218,5.90015,5.90015,16000000.0
2008-10-27 03:18:00,5.90047,5.90085,5.89988,5.90047,9000000.0
2008-10-27 03:19:00,5.90185,5.90409,5.90174,5.90405,10000000.0
2008-10-27 03:20:00,5.90483,5.90483,5.90265,5.90265,20000000.0
2008-10-27 03:21:00,5.90319,5.90377,5.90155,5.90272,18000000.0
2008-10-27 03:22:00,5.90176,5.90203,5.89587,5.8971,15000000.0
2008-10-27 03:23:00,5.89682,5.89799,5.89568,5.89654,15000000.0
2008-10-27 03:24:00,5.89686,5.89686,5.89447,5.89453,12000000.0
2008-10-27 03:25:00,5.89699,5.90072,5.89489,5.89888,15000000.0
2008-10-27 03:26:00,5.89864,5.90103,5.8973,5.89911,19000000.0
2008-10-27 03:27:00,5.89808,5.90322,5.89796,5.90126,8000000.0
2008-10-27 03:28:00,5.90541,5.90934,5.90251,5.90871,13000000.0
2008-10-27 03:29:00,5.911,5.91685,5.91089,5.91685,9000000.0
2008-10-27 03:30:00,5.91814,5.92024,5.9153,5.92009,17000000.0
2008-10-27 03:31:00,5.91746,5.91878,5.91637,5.91714,7000000.0
2008-10-27 03:32:00,5.91869,5.92158,5.91783,5.92158,15000000.0
2008-10-27 03:33:00,5.92009,5.9212,5.918,5.92086,14000000.0
2008-10-27 03:34:00,5.92116,5.92429,5.92037,5.92429,13000000.0
2008-10-27 03:35:00,5.9279,5.93176,5.92577,5.93176,9000000.0
2008-10-27 03:36:00,5.93158,5.93665,5.93158,5.93611,13000000.0
2008-10-27 03:37:00,5.9361,5.9361,5.92884,5.92884,13000000.0
2008-10-27 03:38:00,5.92822,5.93359,5.92821,5.92983,14000000.0
2008-10-27 03:39:00,5.93119,5.93169,5.92547,5.92547,11000000.0
2008-10-27 03:40:00,5.92591,5.92783,5.92413,5.9273,12000000.0
2008-10-27 03:41:00,5.92773,5.92879,5.92686,5.92748,19000000.0
2008-10-27 03:42:00,5.92755,5.92874,5.9271,5.92735,10000000.0
2008-10-27 03:43:00,5.92812,5.92812,5.92697,5.92702,12000000.0
2008-10-27 03:44:00,5.92839,5.93311,5.92839,5.93133,12000000.0
2008-10-27 03:45:00,5.9297,5.93119,5.92767,5.92963,14000000.0
2008-10-27 03:46:00,5.92963,5.93071,5.92889,5.93017,13000000.0
2008-10-27 03:47:00,5.92988,5.93046,5.92897,5.92988,9000000.0
2008-10-27 03:48:00,5.9287,5.93225,5.9287,5.93106,8000000.0
2008-10-27 03:49:00,5.93335,5.93335,5.92895,5.93028,19000000.0
2008-10-27 03:50:00,5.92929,5.92994,5.928,5.92965,12000000.0
2008-10-27 03:51:00,5.92737,5.92972,5.92689,5.92767,15000000.0
2008-10-27 03:52:00,5.9286,5.93171,5.9283,5.93019,11000000.0
2008-10-27 03:53:00,5.93073,5.93188,5.92992,5.93098,12000000.0
2008-10-27 03:54:00,5.9299,5.93064,5.92891,5.92993,12000000.0
2008-10-27 03:55:00,5.92953,5.92953,5.92773,5.92935,12000000.0
2008-10-27 03:56:00,5.92884,5.92985,5.92845,5.92913,14000000.0
2008-10-27 03:57:00,5.92997,5.93029,5.92886,5.92953,15000000.0
2008-10-27 03:58:00,5.93015,5.9325,5.9295,5.93069,12000000.0
2008-10-27 03:59:00,5.93138,5.93238,5.92987,5.93005,17000000.0
2008-10-27 04:00:00,5.93151,5.93151,5.92956,5.93001,14000000.0
2008-10-27 04:01:00,5.92994,5.93121,5.92981,5.93039,13000000.0
2008-10-27 04:02:00,5.93116,5.93151,5.9299,5.93115,16000000.0
2008-10-27 04:03:00,5.93007,5.9315,5.92935,5.93021,14000000.0
2008-10-27 04:04:00,5.93089,5.93156,5.92919,5.93105,19000000.0
2008-10-27 04:05:00,5.93204,5.93248,5.93006,5.9318,12000000.0
2008-10-27 04:06:00,5.93131,5.93172,5.92947,5.93092,18000000.0
2008-10-27 04:07:00,5.93008,5.93102,5.92912,5.92912,16000000.0
2008-10-27 04:08:00,5.92759,5.92759,5.92464,5.92464,8000000.0
2008-10-27 04:09:00,5.92115,5.92222,5.91541,5.91572,13000000.0
2008-10-27 04:10:00,5.91485,5.9216,5.91485,5.9216,14000000.0
2008-10-27 04:11:00,5.92054,5.92355,5.92043,5.92355,18000000.0
2008-10-27 04:12:00,5.92361,5.92885,5.92361,5.92885,10000000.0
2008-10-27 04:13:00,5.92885,5.93064,5.92827,5.92865,14000000.0
2008-10-27 04:14:00,5.93018,5.93081,5.92863,5.93049,20000000.0
2008-10-27 04:15:00,5.92947,5.93094,5.92745,5.92788,14000000.0
2008-10-27 04:16:00,5.92701,5.92833,5.92633,5.92648,15000000.0
2008-10-27 04:17:00,5.92596,5.92887,5.92596,5.92777,22000000.0
2008-10-27 04:18:00,5.92584,5.92695,5.92343,5.92369,17000000.0
2008-10-27 04:19:00,5.92212,5.92248,5.92017,5.92045,12000000.0
2008-10-27 04:20:00,5.92172,5.92424,5.92017,5.92331,17000000.0
2008-10-27 04:21:00,5.92392,5.92447,5.92316,5.92379,13000000.0
2008-10-27 04:22:00,5.9233,5.92641,5.9233,5.92517,14000000.0
2008-10-27 04:23:00,5.9252,5.9252,5.92378,5.92417,9000000.0
2008-10-27 04:24:00,5.92355,5.92408,5.92337,5.92353,9000000.0
2008-10-27 04:25:00,5.9238,5.92605,5.92358,5.92376,13000000.0
2008-10-27 04:26:00,5.9239,5.92408,5.92296,5.92315,12000000.0
2008-10-27 04:27:00,5.92351,5.92501,5.92347,5.92425,16000000.0
2008-10-27 04:28:00,5.92412,5.92661,5.9239,5.92545,11000000.0
2008-10-27 04:29:00,5.92648,5.92774,5.92556,5.92715,20000000.0
2008-10-27 04:30:00,5.92579,5.92598,5.92409,5.92577,16000000.0
2008-10-27 04:31:00,5.92435,5.92494,5.92172,5.92289,12000000.0
2008-10-27 04:32:00,5.92099,5.9221,5.9207,5.92106,11000000.0
2008-10-27 04:33:00,5.92086,5.92159,5.9205,5.92123,14000000.0
2008-10-27 04:34:00,5.92019,5.9214,5.9199,5.92063,11000000.0
2008-10-27 04:35:00,5.91869,5.9211,5.91848,5.91994,14000000.0
2008-10-27 04:36:00,5.92042,5.92104,5.91974,5.9199,11000000.0
2008-10-27 04:37:00,5.92043,5.92207,5.91987,5.92109,15000000.0
2008-10-27 04:38:00,5.92191,5.92208,5.91955,5.9204,7000000.0
2008-10-27 04:39:00,5.92158,5.92158,5.91979,5.92048,19000000.0
2008-10-27 04:40:00,5.92113,5.92126,5.91977,5.92005,14000000.0
2008-10-27 04:41:00,5.92146,5.92163,5.92001,5.92001,12000000.0
2008-10-27 04:42:00,5.92104,5.92104,5.91932,5.92024,11000000.0
2008-10-27 04:43:00,5.91935,5.92061,5.91871,5.9197,15000000.0
2008-10-27 04:44:00,5.91951,5.92058,5.91892,5.91902,13000000.0
2008-10-27 04:45:00,5.91992,5.92368,5.91971,5.91971,19000000.0
2008-10-27 04:46:00,5.92193,5.92331,5.92094,5.92331,14000000.0
2008-10-27 04:47:00,5.92218,5.9238,5.92218,5.92294,7000000.0
2008-10-27 04:48:00,5.92384,5.92399,5.92202,5.92346,14000000.0
2008-10-27 04:49:00,5.92408,5.9245,5.92099,5.92129,12000000.0
2008-10-27 04:50:00,5.92111,5.92333,5.92093,5.92259,9000000.0
2008-10-27 04:51:00,5.92398,5.92547,5.92334,5.92347,16000000.0
2008-10-27 04:52:00,5.92461,5.9257,5.9237,5.9238,14000000.0
2008-10-27 04:53:00,5.92198,5.92344,5.9211,5.9211,12000000.0
2008-10-27 04:54:00,5.92113,5.92231,5.91993,5.92169,9000000.0
2008-10-27 04:55:00,5.92058,5.92207,5.91978,5.92052,19000000.0
2008-10-27 04:56:00,5.9205,5.92453,5.9205,5.92402,17000000.0
2008-10-27 04:57:00,5.92451,5.92536,5.92293,5.92293,15000000.0
2008-10-27 04:58:00,5.92553,5.92728,5.92504,5.92664,7000000.0
2008-10-27 04:59:00,5.92645,5.9331,5.92645,5.93172,10000000.0
2008-10-27 05:00:00,5.9344,5.9344,5.92933,5.93061,19000000.0
2008-10-27 05:01:00,5.93213,5.93307,5.93099,5.93108,8000000.0
2008-10-27 05:02:00,5.9301,5.9311,5.92903,5.92989,8000000.0
2008-10-27 05:03:00,5.92852,5.92852,5.92532,5.92562,13000000.0
2008-10-27 05:04:00,5.92506,5.92506,5.92275,5.92315,16000000.0
2008-10-27 05:05:00,5.92233,5.92717,5.92233,5.92521,17000000.0
2008-10-27 05:06:00,5.92526,5.9261,5.92317,5.92324,15000000.0
2008-10-27 05:07:00,5.92241,5.92378,5.92181,5.92181,9000000.0
2008-10-27 05:08:00,5.92217,5.92422,5.92217,5.92422,14000000.0
2008-10-27 05:09:00,5.92415,5.92559,5.92377,5.9245,15000000.0
2008-10-27 05:10:00,5.92428,5.92617,5.92428,5.92516,13000000.0
2008-10-27 05:11:00,5.9248,5.92544,5.92375,5.92404,13000000.0
2008-10-27 05:12:00,5.9241,5.9241,5.92246,5.92378,15000000.0
2008-10-27 05:13:00,5.9234,5.9245,5.92162,5.92198,14000000.0
2008-10-27 05:14:00,5.92202,5.92533,5.92202,5.92463,13000000.0
2008-10-27 05:15:00,5.92511,5.92534,5.92377,5.92516,15000000.0
2008-10-27 05:16:00,5.92515,5.92615,5.92451,5.92521,12000000.0
2008-10-27 05:17:00,5.9254,5.92562,5.92409,5.92529,13000000.0
2008-10-27 05:18:00,5.92507,5.92708,5.92454,5.92693,14000000.0
2008-10-27 05:19:00,5.92454,5.92544,5.92187,5.92187,9000000.0
2008-10-27 05:20:00,5.91995,5.92038,5.91242,5.91242,12000000.0
2008-10-27 05:21:00,5.91157,5.91489,5.91141,5.9136,9000000.0
2008-10-27 05:22:00,5.91472,5.91491,5.91265,5.91318,13000000.0
2008-10-27 05:23:00,5.91348,5.91418,5.91219,5.91242,9000000.0
2008-10-27 05:24:00,5.91252,5.91612,5.91194,5.91612,13000000.0
2008-10-27 05:25:00,5.91706,5.91908,5.9166,5.91905,10000000.0
2008-10-27 05:26:00,5.92202,5.92202,5.91758,5.91764,11000000.0
2008-10-27 05:27:00,5.91882,5.91929,5.91606,5.91606,20000000.0
2008-10-27 05:28:00,5.91666,5.91698,5.91608,5.9162,11000000.0
2008-10-27 05:29:00,5.91621,5.91769,5.91621,5.91738,8000000.0
2008-10-27 05:30:00,5.91687,5.91706,5.91428,5.91458,13000000.0
2008-10-27 05:31:00,5.91555,5.91555,5.91338,5.91431,12000000.0
2008-10-27 05:32:00,5.91409,5.91409,5.91041,5.91041,14000000.0
2008-10-27 05:33:00,5.91057,5.91083,5.9094,5.9094,10000000.0
2008-10-27 05:34:00,5.90794,5.90885,5.90528,5.90528,14000000.0
2008-10-27 05:35:00,5.90447,5.90451,5.90166,5.90359,16000000.0
2008-10-27 05:36:00,5.9024,5.90465,5.9024,5.90454,11000000.0
2008-10-27 05:37:00,5.90548,5.90967,5.90491,5.90585,14000000.0
2008-10-27 05:38:00,5.90452,5.90501,5.90157,5.90209,12000000.0
2008-10-27 05:39:00,5.90365,5.90514,5.90235,5.90514,16000000.0
2008-10-27 05:40:00,5.90538,5.90615,5.90297,5.90353,15000000.0
2008-10-27 05:41:00,5.90375,5.90629,5.9034,5.90629,11000000.0
2008-10-27 05:42:00,5.90736,5.91196,5.90736,5.9116,20000000.0
2008-10-27 05:43:00,5.91293,5.91369,5.9094,5.90965,13000000.0
2008-10-27 05:44:00,5.90853,5.91082,5.90853,5.9108,10000000.0
2008-10-27 05:45:00,5.91221,5.91327,5.90667,5.9126,9000000.0
2008-10-27 05:46:00,5.91156,5.91382,5.90501,5.91317,24000000.0
2008-10-27 05:47:00,5.91153,5.91215,5.90293,5.90848,16000000.0
2008-10-27 05:48:00,5.90763,5.90926,5.90558,5.90695,8000000.0
2008-10-27 05:49:00,5.90583,5.90879,5.90556,5.90705,7000000.0
2008-10-27 05:50:00,5.90589,5.90874,5.9052,5.90874,11000000.0
2008-10-27 05:51:00,5.90669,5.90984,5.90669,5.90902,18000000.0
2008-10-27 05:52:00,5.91054,5.91054,5.90844,5.91052,9000000.0
2008-10-27 05:53:00,5.91192,5.91218,5.91045,5.9109,15000000.0
2008-10-27 05:54:00,5.9101,5.91194,5.9095,5.91086,14000000.0
2008-10-27 05:55:00,5.9118,5.9118,5.91043,5.9105,15000000.0
2008-10-27 05:56:00,5.91039,5.91204,5.91039,5.91099,23000000.0
2008-10-27 05:57:00,5.91219,5.91219,5.90932,5.91094,17000000.0
2008-10-27 05:58:00,5.91083,5.91106,5.91081,5.91088,11000000.0
2008-10-27 05:59:00,5.90999,5.91118,5.90967,5.91003,13000000.0
2008-10-27 06:00:00,5.91037,5.91131,5.91005,5.91005,18000000.0
2008-10-27 06:01:00,5.9099,5.91021,5.90967,5.90985,9000000.0
2008-10-27 06:02:00,5.90881,5.90951,5.90735,5.90771,16000000.0
2008-10-27 06:03:00,5.90677,5.90782,5.90657,5.90705,12000000.0
2008-10-27 06:04:00,5.90719,5.90885,5.90664,5.90781,17000000.0
2008-10-27 06:05:00,5.9085,5.90927,5.90773,5.90921,11000000.0
2008-10-27 06:06:00,5.90867,5.90949,5.90816,5.90829,14000000.0
2008-10-27 06:07:00,5.90811,5.90878,5.90676,5.90753,13000000.0
2008-10-27 06:08:00,5.90618,5.9073,5.9027,5.90527,13000000.0
2008-10-27 06:09:00,5.90402,5.90862,5.90402,5.90821,11000000.0
2008-10-27 06:10:00,5.9068,5.90862,5.90644,5.90805,8000000.0
2008-10-27 06:11:00,5.90686,5.90769,5.90572,5.90741,17000000.0
2008-10-27 06:12:00,5.90734,5.90752,5.90477,5.90477,13000000.0
2008-10-27 06:13:00,5.90695,5.90733,5.90512,5.90647,13000000.0
2008-10-27 06:14:00,5.9073,5.90901,5.9073,5.90901,11000000.0
2008-10-27 06:15:00,5.90941,5.91009,5.90745,5.90878,16000000.0
2008-10-27 06:16:00,5.90841,5.90966,5.90829,5.90864,13000000.0
2008-10-27 06:17:00,5.90857,5.90972,5.90821,5.90851,18000000.0
2008-10-27 06:18:00,5.90975,5.91115,5.90946,5.9105,11000000.0
2008-10-27 06:19:00,5.91118,5.91525,5.91118,5.91525,7000000.0
2008-10-27 06:20:00,5.91415,5.91524,5.91324,5.91324,17000000.0
2008-10-27 06:21:00,5.91384,5.91384,5.91185,5.91283,13000000.0
2008-10-27 06:22:00,5.91099,5.91156,5.90959,5.91007,19000000.0
2008-10-27 06:23:00,5.91125,5.91161,5.90981,5.91063,19000000.0
2008-10-27 06:24:00,5.91069,5.9121,5.90986,5.91062,20000000.0
2008-10-27 06:25:00,5.91096,5.91259,5.91096,5.91227,8000000.0
2008-10-27 06:26:00,5.91198,5.914,5.91194,5.91243,19000000.0
2008-10-27 06:27:00,5.91214,5.91413,5.91214,5.91229,12000000.0
2008-10-27 06:28:00,5.91171,5.91221,5.90871,5.90871,10000000.0
2008-10-27 06:29:00,5.90945,5.90963,5.90813,5.90813,10000000.0
2008-10-27 06:30:00,5.90896,5.9099,5.90798,5.9099,12000000.0
2008-10-27 06:31:00,5.9095,5.90992,5.90888,5.90888,15000000.0
2008-10-27 06:32:00,5.90982,5.90986,5.90794,5.90794,11000000.0
2008-10-27 06:33:00,5.90763,5.90787,5.90637,5.90646,13000000.0
2008-10-27 06:34:00,5.90667,5.90795,5.90667,5.90795,7000000.0
2008-10-27 06:35:00,5.90621,5.90717,5.90593,5.90601,11000000.0
2008-10-27 06:36:00,5.90685,5.90685,5.90578,5.90578,7000000.0
2008-10-27 06:37:00,5.90556,5.90637,5.90556,5.90637,9000000.0
2008-10-27 06:38:00,5.90509,5.90657,5.90509,5.90562,11000000.0
2008-10-27 06:39:00,5.90621,5.90621,5.90227,5.90457,14000000.0
2008-10-27 06:40:00,5.9028,5.90331,5.90049,5.90122,12000000.0
2008-10-27 06:41:00,5.89966,5.90067,5.89751,5.89834,17000000.0
2008-10-27 06:42:00,5.89892,5.90349,5.89892,5.90292,13000000.0
2008-10-27 06:43:00,5.90187,5.90375,5.90187,5.90223,11000000.0
2008-10-27 06:44:00,5.90248,5.90315,5.90134,5.90248,15000000.0
2008-10-27 06:45:00,5.90335,5.90357,5.90176,5.90176,10000000.0
2008-10-27 06:46:00,5.90275,5.90359,5.90087,5.90194,14000000.0
2008-10-27 06:47:00,5.90186,5.9022,5.90043,5.90132,10000000.0
2008-10-27 06:48:00,5.89874,5.89964,5.89505,5.89666,13000000.0
2008-10-27 06:49:00,5.89646,5.89883,5.89552,5.89801,15000000.0
2008-10-27 06:50:00,5.89866,5.89907,5.89641,5.89765,16000000.0
2008-10-27 06:51:00,5.89772,5.89901,5.89652,5.89772,14000000.0
2008-10-27 06:52:00,5.89864,5.90146,5.89846,5.90096,10000000.0
2008-10-27 06:53:00,5.90013,5.90244,5.89979,5.89982,12000000.0
2008-10-27 06:54:00,5.90032,5.90147,5.90012,5.90076,14000000.0
2008-10-27 06:55:00,5.90113,5.9028,5.90055,5.90262,18000000.0
2008-10-27 06:56:00,5.90299,5.90841,5.90299,5.90841,19000000.0
2008-10-27 06:57:00,5.90754,5.90797,5.90667,5.90771,8000000.0
2008-10-27 06:58:00,5.90703,5.9083,5.90685,5.90821,10000000.0
2008-10-27 06:59:00,5.90846,5.9116,5.9079,5.91115,17000000.0
2008-10-27 07:00:00,5.90929,5.91751,5.90929,5.91751,11000000.0
2008-10-27 07:01:00,5.91915,5.92462,5.91624,5.92462,11000000.0
2008-10-27 07:02:00,5.92542,5.92542,5.92194,5.92243,13000000.0
2008-10-27 07:03:00,5.92006,5.92218,5.91936,5.92176,12000000.0
2008-10-27 07:04:00,5.92166,5.9231,5.91996,5.92094,18000000.0
2008-10-27 07:05:00,5.92177,5.92227,5.9209,5.92219,12000000.0
2008-10-27 07:06:00,5.92157,5.92311,5.92094,5.92247,15000000.0
2008-10-27 07:07:00,5.92028,5.92193,5.91943,5.92152,11000000.0
2008-10-27 07:08:00,5.92362,5.92492,5.92319,5.92476,9000000.0
2008-10-27 07:09:00,5.92212,5.92297,5.92134,5.92143,15000000.0
2008-10-27 07:10:00,5.92226,5.92766,5.92145,5.92766,19000000.0
2008-10-27 07:11:00,5.92656,5.9272,5.92511,5.92669,9000000.0
2008-10-27 07:12:00,5.92579,5.92773,5.92543,5.92668,12000000.0
2008-10-27 07:13:00,5.92684,5.93624,5.92684,5.93366,19000000.0
2008-10-27 07:14:00,5.93518,5.93712,5.93514,5.93712,8000000.0
2008-10-27 07:15:00,5.93753,5.94178,5.93753,5.94048,16000000.0
2008-10-27 07:16:00,5.94216,5.94588,5.94006,5.94485,18000000.0
2008-10-27 07:17:00,5.94228,5.94687,5.94147,5.94469,22000000.0
2008-10-27 07:18:00,5.94504,5.94513,5.93324,5.93418,16000000.0
2008-10-27 07:19:00,5.93562,5.94347,5.93356,5.94347,17000000.0
2008-10-27 07:20:00,5.94364,5.94736,5.94305,5.94651,14000000.0
2008-10-27 07:21:00,5.94631,5.94666,5.94465,5.94586,16000000.0
2008-10-27 07:22:00,5.94544,5.94628,5.94419,5.94628,14000000.0
2008-10-27 07:23:00,5.94551,5.94929,5.94531,5.94674,17000000.0
2008-10-27 07:24:00,5.9473,5.9473,5.93992,5.94471,9000000.0
2008-10-27 07:25:00,5.93985,5.94459,5.93701,5.93734,13000000.0
2008-10-27 07:26:00,5.93521,5.93747,5.92894,5.93318,13000000.0
2008-10-27 07:27:00,5.93309,5.9357,5.93205,5.935,7000000.0
2008-10-27 07:28:00,5.93787,5.94291,5.93787,5.94027,18000000.0
2008-10-27 07:29:00,5.94041,5.94144,5.93879,5.93942,8000000.0
2008-10-27 07:30:00,5.93868,5.93901,5.93398,5.93398,16000000.0
2008-10-27 07:31:00,5.93176,5.93304,5.93143,5.9328,15000000.0
2008-10-27 07:32:00,5.9322,5.93302,5.93091,5.93091,13000000.0
2008-10-27 07:33:00,5.93256,5.93495,5.9317,5.9317,8000000.0
2008-10-27 07:34:00,5.93666,5.93721,5.93588,5.93593,11000000.0
2008-10-27 07:35:00,5.93504,5.93615,5.93364,5.93465,16000000.0
2008-10-27 07:36:00,5.93584,5.93692,5.93573,5.93633,11000000.0
2008-10-27 07:37:00,5.93563,5.93883,5.93563,5.93771,17000000.0
2008-10-27 07:38:00,5.93809,5.94012,5.93809,5.93994,9000000.0
2008-10-27 07:39:00,5.93801,5.94006,5.93801,5.93868,12000000.0
2008-10-27 07:40:00,5.93992,5.94251,5.93932,5.94167,14000000.0
2008-10-27 07:41:00,5.94368,5.94533,5.94219,5.94266,14000000.0
2008-10-27 07:42:00,5.94072,5.9421,5.93993,5.93998,8000000.0
2008-10-27 07:43:00,5.93908,5.93944,5.93687,5.93823,15000000.0
2008-10-27 07:44:00,5.93771,5.94086,5.93446,5.93474,13000000.0
2008-10-27 07:45:00,5.93505,5.93692,5.93299,5.93383,19000000.0
2008-10-27 07:46:00,5.93281,5.93436,5.93233,5.93282,11000000.0
2008-10-27 07:47:00,5.93213,5.93213,5.92828,5.92842,16000000.0
2008-10-27 07:48:00,5.92933,5.93021,5.9289,5.92944,9000000.0
2008-10-27 07:49:00,5.92968,5.92987,5.92811,5.92811,11000000.0
2008-10-27 07:50:00,5.92773,5.93216,5.92773,5.93145,11000000.0
2008-10-27 07:51:00,5.93287,5.93375,5.93134,5.93293,13000000.0
2008-10-27 07:52:00,5.93164,5.93242,5.92843,5.93045,14000000.0
2008-10-27 07:53:00,5.92881,5.93105,5.92802,5.92968,10000000.0
2008-10-27 07:54:00,5.92971,5.93117,5.92946,5.93016,17000000.0
2008-10-27 07:55:00,5.92924,5.93059,5.92924,5.92961,10000000.0
2008-10-27 07:56:00,5.92986,5.93094,5.9289,5.9289,11000000.0
2008-10-27 07:57:00,5.92983,5.93002,5.92874,5.92874,11000000.0
2008-10-27 07:58:00,5.92991,5.93246,5.92875,5.93071,24000000.0
2008-10-27 07:59:00,5.93043,5.93202,5.93001,5.93202,11000000.0
2008-10-27 08:00:00,5.93289,5.93462,5.92859,5.9323,14000000.0
2008-10-27 08:01:00,5.92998,5.93132,5.92786,5.92898,15000000.0
2008-10-27 08:02:00,5.92864,5.93053,5.92822,5.93001,16000000.0
2008-10-27 08:03:00,5.93201,5.93219,5.93001,5.93117,10000000.0
2008-10-27 08:04:00,5.93249,5.93613,5.93249,5.93613,13000000.0
2008-10-27 08:05:00,5.93804,5.93839,5.93483,5.93604,18000000.0
2008-10-27 08:06:00,5.93658,5.93779,5.93411,5.93472,14000000.0
2008-10-27 08:07:00,5.93718,5.93833,5.93491,5.93833,11000000.0
2008-10-27 08:08:00,5.93528,5.93949,5.93528,5.93683,19000000.0
2008-10-27 08:09:00,5.9353,5.9393,5.93501,5.93802,9000000.0
2008-10-27 08:10:00,5.93395,5.93785,5.93301,5.93301,8000000.0
2008-10-27 08:11:00,5.9321,5.93819,5.93205,5.93819,16000000.0
2008-10-27 08:12:00,5.9331,5.93594,5.9331,5.93402,16000000.0
2008-10-27 08:13:00,5.9336,5.93663,5.93058,5.93329,15000000.0
2008-10-27 08:14:00,5.92928,5.93527,5.92592,5.92592,15000000.0
2008-10-27 08:15:00,5.92804,5.93262,5.9265,5.9298,14000000.0
2008-10-27 08:16:00,5.93097,5.93336,5.92945,5.92945,14000000.0
2008-10-27 08:17:00,5.93231,5.93381,5.92984,5.92984,15000000.0
2008-10-27 08:18:00,5.93071,5.9334,5.9306,5.93062,11000000.0
2008-10-27 08:19:00,5.92946,5.93689,5.92946,5.93689,16000000.0
2008-10-27 08:20:00,5.9369,5.93802,5.93565,5.93594,17000000.0
2008-10-27 08:21:00,5.93576,5.9381,5.93551,5.93764,15000000.0
2008-10-27 08:22:00,5.93658,5.93964,5.93658,5.93869,8000000.0
2008-10-27 08:23:00,5.94011,5.94017,5.93825,5.93986,15000000.0
2008-10-27 08:24:00,5.93899,5.9403,5.93872,5.9403,8000000.0
2008-10-27 08:25:00,5.9387,5.94023,5.93834,5.93889,17000000.0
2008-10-27 08:26:00,5.93958,5.93958,5.93794,5.93839,14000000.0
2008-10-27 08:27:00,5.93882,5.93896,5.93795,5.93846,9000000.0
2008-10-27 08:28:00,5.93943,5.9409,5.93897,5.9409,11000000.0
2008-10-27 08:29:00,5.9414,5.94291,5.94012,5.94175,15000000.0
2008-10-27 08:30:00,5.94281,5.9434,5.94124,5.94228,10000000.0
2008-10-27 08:31:00,5.94232,5.94287,5.94062,5.94082,17000000.0
2008-10-27 08:32:00,5.93974,5.94124,5.93945,5.94124,20000000.0
2008-10-27 08:33:00,5.94132,5.94132,5.9359,5.9359,7000000.0
2008-10-27 08:34:00,5.93737,5.93771,5.93608,5.93673,8000000.0
2008-10-27 08:35:00,5.93706,5.94115,5.93689,5.94066,19000000.0
2008-10-27 08:36:00,5.94042,5.94151,5.94016,5.94151,14000000.0
2008-10-27 08:37:00,5.94155,5.94191,5.93969,5.93987,12000000.0
2008-10-27 08:38:00,5.94043,5.94128,5.93952,5.94036,13000000.0
2008-10-27 08:39:00,5.94059,5.94059,5.93883,5.93976,14000000.0
2008-10-27 08:40:00,5.94026,5.94026,5.93861,5.93889,12000000.0
2008-10-27 08:41:00,5.93824,5.93928,5.93762,5.93928,11000000.0
2008-10-27 08:42:00,5.93852,5.94034,5.93828,5.93842,18000000.0
2008-10-27 08:43:00,5.93766,5.93904,5.93728,5.93764,8000000.0
2008-10-27 08:44:00,5.93654,5.93654,5.93105,5.93558,12000000.0
2008-10-27 08:45:00,5.93583,5.93832,5.93527,5.9371,20000000.0
2008-10-27 08:46:00,5.9365,5.93827,5.9365,5.93774,10000000.0
2008-10-27 08:47:00,5.93883,5.94108,5.93883,5.94004,13000000.0
2008-10-27 08:48:00,5.94279,5.94456,5.9416,5.94345,16000000.0
2008-10-27 08:49:00,5.94333,5.94437,5.94277,5.94365,9000000.0
2008-10-27 08:50:00,5.94413,5.94445,5.94304,5.9438,17000000.0
2008-10-27 08:51:00,5.94258,5.94422,5.94236,5.94372,8000000.0
2008-10-27 08:52:00,5.94308,5.94356,5.94175,5.94259,20000000.0
2008-10-27 08:53:00,5.94278,5.94371,5.94177,5.94344,16000000.0
2008-10-27 08:54:00,5.94347,5.94438,5.94276,5.94405,15000000.0
2008-10-27 08:55:00,5.94398,5.94519,5.94366,5.94368,12000000.0
2008-10-27 08:56:00,5.94552,5.94874,5.94388,5.94774,14000000.0
2008-10-27 08:57:00,5.94827,5.94943,5.94739,5.94943,14000000.0
2008-10-27 08:58:00,5.94939,5.95106,5.94898,5.95106,15000000.0
2008-10-27 08:59:00,5.94974,5.95099,5.9489,5.94906,15000000.0
2008-10-27 09:00:00,5.94978,5.95099,5.94709,5.94717,14000000.0
2008-10-27 09:01:00,5.94615,5.94794,5.9433,5.94454,14000000.0
2008-10-27 09:02:00,5.94337,5.94752,5.94271,5.94559,17000000.0
2008-10-27 09:03:00,5.94761,5.94838,5.94625,5.94625,16000000.0
2008-10-27 09:04:00,5.9478,5.94819,5.94581,5.94581,10000000.0
2008-10-27 09:05:00,5.94602,5.94853,5.94602,5.94779,14000000.0
2008-10-27 09:06:00,5.94727,5.9482,5.94633,5.94739,14000000.0
2008-10-27 09:07:00,5.94816,5.94969,5.9479,5.94857,9000000.0
2008-10-27 09:08:00,5.94803,5.95257,5.9479,5.95189,17000000.0
2008-10-27 09:09:00,5.95224,5.95428,5.95197,5.95353,9000000.0
2008-10-27 09:10:00,5.95312,5.95474,5.95291,5.95421,12000000.0
2008-10-27 09:11:00,5.9548,5.96072,5.95468,5.96072,15000000.0
2008-10-27 09:12:00,5.96518,5.97056,5.96301,5.96987,14000000.0
2008-10-27 09:13:00,5.96849,5.97025,5.96453,5.96718,12000000.0
2008-10-27 09:14:00,5.96533,5.9685,5.96456,5.96795,13000000.0
2008-10-27 09:15:00,5.96776,5.96785,5.96412,5.96412,13000000.0
2008-10-27 09:16:00,5.96395,5.96777,5.96391,5.96677,10000000.0
2008-10-27 09:17:00,5.96444,5.96571,5.96424,5.96496,14000000.0
2008-10-27 09:18:00,5.96588,5.96668,5.96494,5.96624,16000000.0
2008-10-27 09:19:00,5.96566,5.96792,5.96539,5.96544,14000000.0
2008-10-27 09:20:00,5.96598,5.96858,5.96567,5.96831,11000000.0
2008-10-27 09:21:00,5.96782,5.96803,5.96662,5.96767,11000000.0
2008-10-27 09:22:00,5.96818,5.97278,5.96735,5.97171,18000000.0
2008-10-27 09:23:00,5.97177,5.97177,5.96732,5.97053,18000000.0
2008-10-27 09:24:00,5.96897,5.9698,5.96699,5.96896,18000000.0
2008-10-27 09:25:00,5.96889,5.9703,5.96776,5.96969,13000000.0
2008-10-27 09:26:00,5.96879,5.97073,5.96724,5.96724,13000000.0
2008-10-27 09:27:00,5.96754,5.96852,5.96617,5.96802,11000000.0
2008-10-27 09:28:00,5.96899,5.96945,5.96668,5.96817,12000000.0
2008-10-27 09:29:00,5.96632,5.96766,5.96428,5.96536,16000000.0
2008-10-27 09:30:00,5.96599,5.9685,5.96521,5.96727,11000000.0
2008-10-27 09:31:00,5.96848,5.97105,5.96786,5.96995,13000000.0
2008-10-27 09:32:00,5.9703,5.97178,5.9683,5.9683,14000000.0
2008-10-27 09:33:00,5.96705,5.96937,5.96354,5.96527,16000000.0
2008-10-27 09:34:00,5.96444,5.96547,5.96122,5.96547,13000000.0
2008-10-27 09:35:00,5.96532,5.9669,5.96402,5.96515,9000000.0
2008-10-27 09:36:00,5.96657,5.96851,5.96575,5.967,7000000.0
2008-10-27 09:37:00,5.96818,5.96983,5.96687,5.96721,14000000.0
2008-10-27 09:38:00,5.96647,5.96832,5.96606,5.96693,18000000.0
2008-10-27 09:39:00,5.96791,5.97005,5.96647,5.96727,15000000.0
2008-10-27 09:40:00,5.96851,5.97029,5.96844,5.9702,10000000.0
2008-10-27 09:41:00,5.97025,5.97025,5.96647,5.96647,14000000.0
2008-10-27 09:42:00,5.96663,5.97007,5.96572,5.96837,18000000.0
2008-10-27 09:43:00,5.97259,5.97515,5.97154,5.97466,9000000.0
2008-10-27 09:44:00,5.97254,5.97359,5.97054,5.97138,10000000.0
2008-10-27 09:45:00,5.97192,5.97385,5.97164,5.97374,10000000.0
2008-10-27 09:46:00,5.9747,5.9747,5.9727,5.97381,14000000.0
2008-10-27 09:47:00,5.97301,5.97392,5.97186,5.9726,11000000.0
2008-10-27 09:48:00,5.97279,5.97416,5.97216,5.97382,10000000.0
2008-10-27 09:49:00,5.97459,5.98,5.97459,5.98,13000000.0
2008-10-27 09:50:00,5.98091,5.98509,5.97959,5.98509,12000000.0
2008-10-27 09:51:00,5.98532,5.98532,5.97949,5.98037,18000000.0
2008-10-27 09:52:00,5.98166,5.98362,5.97994,5.98292,12000000.0
2008-10-27 09:53:00,5.98398,5.99217,5.98266,5.99217,18000000.0
2008-10-27 09:54:00,5.9936,5.99668,5.99032,5.99177,13000000.0
2008-10-27 09:55:00,5.98904,5.98925,5.98502,5.98877,14000000.0
2008-10-27 09:56:00,5.98935,5.98979,5.98539,5.98979,16000000.0
2008-10-27 09:57:00,5.99009,5.99146,5.98587,5.98782,17000000.0
2008-10-27 09:58:00,5.98735,5.99023,5.98602,5.98667,18000000.0
2008-10-27 09:59:00,5.98611,5.98611,5.98361,5.98362,7000000.0
2008-10-27 10:00:00,5.98467,5.98757,5.98263,5.98757,13000000.0
2008-10-27 10:01:00,5.98707,5.98707,5.98316,5.98316,15000000.0
2008-10-27 10:02:00,5.98344,5.98403,5.98131,5.98131,10000000.0
2008-10-27 10:03:00,5.98083,5.98083,5.97607,5.97754,15000000.0
2008-10-27 10:04:00,5.97956,5.98089,5.97818,5.98044,13000000.0
2008-10-27 10:05:00,5.98087,5.98316,5.98001,5.98316,16000000.0
2008-10-27 10:06:00,5.98267,5.98398,5.98172,5.98253,16000000.0
2008-10-27 10:07:00,5.98261,5.98573,5.98221,5.9848,24000000.0
2008-10-27 10:08:00,5.98614,5.98631,5.98234,5.98526,13000000.0
2008-10-27 10:09:00,5.98661,5.98661,5.98404,5.98538,17000000.0
2008-10-27 10:10:00,5.98556,5.9857,5.98409,5.98459,14000000.0
2008-10-27 10:11:00,5.98599,5.98891,5.98553,5.98652,14000000.0
2008-10-27 10:12:00,5.98762,5.988,5.98537,5.98675,9000000.0
2008-10-27 10:13:00,5.98825,5.98969,5.98131,5.98131,13000000.0
2008-10-27 10:14:00,5.98259,5.98311,5.9803,5.98275,10000000.0
2008-10-27 10:15:00,5.98198,5.98313,5.98097,5.98313,19000000.0
2008-10-27 10:16:00,5.98274,5.98398,5.98137,5.98398,11000000.0
2008-10-27 10:17:00,5.98333,5.98587,5.98261,5.98481,13000000.0
2008-10-27 10:18:00,5.98802,6.00486,5.98633,5.99977,21000000.0
2008-10-27 10:19:00,6.00131,6.00435,5.99485,5.99571,12000000.0
2008-10-27 10:20:00,5.99494,5.99772,5.99433,5.99772,8000000.0
2008-10-27 10:21:00,5.99582,5.99628,5.99027,5.99027,17000000.0
2008-10-27 10:22:00,5.99154,5.99574,5.99115,5.99459,15000000.0
2008-10-27 10:23:00,5.99633,5.99831,5.99556,5.99598,11000000.0
2008-10-27 10:24:00,5.99569,5.99569,5.99274,5.99376,13000000.0
2008-10-27 10:25:00,5.99322,5.99525,5.99187,5.9943,14000000.0
2008-10-27 10:26:00,5.99382,5.99393,5.9902,5.9902,10000000.0
2008-10-27 10:27:00,5.98935,5.99133,5.9892,5.99066,9000000.0
2008-10-27 10:28:00,5.99081,5.99329,5.99062,5.99296,11000000.0
2008-10-27 10:29:00,5.99566,6.00529,5.99566,6.00529,19000000.0
2008-10-27 10:30:00,6.00703,6.00703,6.00322,6.00322,11000000.0
2008-10-27 10:31:00,6.00156,6.00214,5.99827,5.99827,15000000.0
2008-10-27 10:32:00,5.99828,6.00176,5.99825,5.99996,9000000.0
2008-10-27 10:33:00,6.0013,6.00168,5.99881,6.00105,16000000.0
2008-10-27 10:34:00,6.0008,6.00172,6.00001,6.00172,11000000.0
2008-10-27 10:35:00,6.00151,6.00646,6.00123,6.0064,9000000.0
2008-10-27 10:36:00,6.00695,6.01019,6.00592,6.00886,13000000.0
2008-10-27 10:37:00,6.00845,6.01874,6.00845,6.01874,14000000.0
2008-10-27 10:38:00,6.01898,6.01908,6.01522,6.01522,7000000.0
2008-10-27 10:39:00,6.01354,6.0163,6.01343,6.0163,12000000.0
2008-10-27 10:40:00,6.01493,6.01814,6.01493,6.01814,17000000.0
2008-10-27 10:41:00,6.01662,6.01787,6.01466,6.01539,15000000.0
2008-10-27 10:42:00,6.01443,6.01689,6.01375,6.01532,13000000.0
2008-10-27 10:43:00,6.01251,6.01397,6.00586,6.00684,15000000.0
2008-10-27 10:44:00,6.00847,6.01448,6.00847,6.01448,11000000.0
2008-10-27 10:45:00,6.01365,6.01509,6.00926,6.00936,17000000.0
2008-10-27 10:46:00,6.00922,6.01154,6.00829,6.01154,9000000.0
2008-10-27 10:47:00,6.0133,6.01402,6.01136,6.01377,9000000.0
2008-10-27 10:48:00,6.01393,6.01412,6.00906,6.00906,11000000.0
2008-10-27 10:49:00,6.00827,6.00843,6.00454,6.00763,11000000.0
2008-10-27 10:50:00,6.00535,6.00715,6.00492,6.00566,16000000.0
2008-10-27 10:51:00,6.00552,6.00921,6.00552,6.0084,21000000.0
2008-10-27 10:52:00,6.0068,6.00751,6.00383,6.00404,8000000.0
2008-10-27 10:53:00,6.00321,6.01127,6.00321,6.01127,12000000.0
2008-10-27 10:54:00,6.01358,6.0169,6.00973,6.01479,16000000.0
2008-10-27 10:55:00,6.01637,6.01702,6.01411,6.01534,13000000.0
2008-10-27 10:56:00,6.01486,6.01609,6.0132,6.01462,16000000.0
2008-10-27 10:57:00,6.01429,6.01429,6.00988,6.00988,10000000.0
2008-10-27 10:58:00,6.00859,6.01194,6.00706,6.01194,12000000.0
2008-10-27 10:59:00,6.01375,6.01621,6.01162,6.01621,11000000.0
2008-10-27 11:00:00,6.01628,6.0168,6.01249,6.01406,13000000.0
2008-10-27 11:01:00,6.01327,6.01327,6.01124,6.01301,9000000.0
2008-10-27 11:02:00,6.0128,6.01394,6.01095,6.01133,8000000.0
2008-10-27 11:03:00,6.01059,6.01225,6.00999,6.01163,10000000.0
2008-10-27 11:04:00,6.01216,6.01597,6.01129,6.01553,12000000.0
2008-10-27 11:05:00,6.01443,6.01704,6.01393,6.01704,11000000.0
2008-10-27 11:06:00,6.0201,6.0257,6.0201,6.0257,8000000.0
2008-10-27 11:07:00,6.02623,6.02835,6.02389,6.02514,14000000.0
2008-10-27 11:08:00,6.02334,6.02458,6.02042,6.02042,18000000.0
2008-10-27 11:09:00,6.02103,6.02457,6.01947,6.02201,15000000.0
2008-10-27 11:10:00,6.02686,6.03168,6.0256,6.02942,12000000.0
2008-10-27 11:11:00,6.02909,6.03771,6.02893,6.03771,11000000.0
2008-10-27 11:12:00,6.03647,6.03647,6.02999,6.02999,8000000.0
2008-10-27 11:13:00,6.0276,6.0287,6.02371,6.02384,15000000.0
2008-10-27 11:14:00,6.02128,6.02176,6.01804,6.01817,13000000.0
2008-10-27 11:15:00,6.01871,6.02627,6.01871,6.02498,20000000.0
2008-10-27 11:16:00,6.02672,6.02815,6.02559,6.02669,15000000.0
2008-10-27 11:17:00,6.02631,6.02631,6.02313,6.02326,18000000.0
2008-10-27 11:18:00,6.02694,6.02883,6.02504,6.02575,20000000.0
2008-10-27 11:19:00,6.02714,6.02795,6.02555,6.02608,13000000.0
2008-10-27 11:20:00,6.0243,6.0248,6.01809,6.02107,20000000.0
2008-10-27 11:21:00,6.01993,6.02163,6.01781,6.02001,18000000.0
2008-10-27 11:22:00,6.01945,6.02065,6.01795,6.01979,18000000.0
2008-10-27 11:23:00,6.01834,6.0217,6.01783,6.0217,13000000.0
2008-10-27 11:24:00,6.0216,6.0223,6.02022,6.02156,9000000.0
2008-10-27 11:25:00,6.01907,6.01939,6.01542,6.01779,8000000.0
2008-10-27 11:26:00,6.0157,6.01667,6.01479,6.01667,8000000.0
2008-10-27 11:27:00,6.01651,6.01694,6.01531,6.01694,7000000.0
2008-10-27 11:28:00,6.01646,6.0194,6.01544,6.0194,14000000.0
2008-10-27 11:29:00,6.0198,6.0198,6.01646,6.01813,16000000.0
2008-10-27 11:30:00,6.01655,6.01655,6.0146,6.0146,7000000.0
2008-10-27 11:31:00,6.01322,6.01393,6.01053,6.01081,15000000.0
2008-10-27 11:32:00,6.00836,6.01046,6.0079,6.00836,10000000.0
2008-10-27 11:33:00,6.00687,6.00794,6.00413,6.00504,8000000.0
2008-10-27 11:34:00,6.00466,6.00466,5.99451,5.99622,11000000.0
2008-10-27 11:35:00,5.99454,5.99778,5.99024,5.99726,15000000.0
2008-10-27 11:36:00,5.99544,5.99768,5.99341,5.99616,14000000.0
2008-10-27 11:37:00,5.99573,6.00136,5.99507,6.00136,11000000.0
2008-10-27 11:38:00,6.00106,6.00307,5.9976,5.99988,12000000.0
2008-10-27 11:39:00,6.00108,6.00465,5.99946,6.00151,13000000.0
2008-10-27 11:40:00,6.00097,6.00097,5.99908,5.99974,8000000.0
2008-10-27 11:41:00,5.99977,6.00118,5.99829,5.99921,13000000.0
2008-10-27 11:42:00,5.99893,6.00014,5.9975,6.00014,18000000.0
2008-10-27 11:43:00,6.0,6.00045,5.99843,5.99997,13000000.0
2008-10-27 11:44:00,5.99936,6.00272,5.99936,6.00204,14000000.0
2008-10-27 11:45:00,6.00417,6.00417,6.00115,6.0034,12000000.0
2008-10-27 11:46:00,6.00532,6.00772,6.00345,6.0048,14000000.0
2008-10-27 11:47:00,6.00396,6.00396,5.99984,6.00001,15000000.0
2008-10-27 11:48:00,5.99837,6.00091,5.99825,5.99853,9000000.0
2008-10-27 11:49:00,5.99878,5.99963,5.9969,5.99919,14000000.0
2008-10-27 11:50:00,5.9971,5.99774,5.99442,5.99541,17000000.0
2008-10-27 11:51:00,5.99422,5.99422,5.9907,5.9938,15000000.0
2008-10-27 11:52:00,5.99505,5.99893,5.99489,5.99784,15000000.0
2008-10-27 11:53:00,5.99608,5.99935,5.99608,5.99935,14000000.0
2008-10-27 11:54:00,5.99917,5.99917,5.99677,5.99889,9000000.0
2008-10-27 11:55:00,5.99767,5.99888,5.9964,5.99707,11000000.0
2008-10-27 11:56:00,5.99759,6.00051,5.99639,5.99909,13000000.0
2008-10-27 11:57:00,5.99924,5.99924,5.99417,5.9956,13000000.0
2008-10-27 11:58:00,5.99512,5.99543,5.99265,5.99329,12000000.0
2008-10-27 11:59:00,5.99149,5.99237,5.988,5.988,12000000.0
2008-10-27 12:00:00,5.98809,5.99072,5.98809,5.98848,12000000.0
2008-10-27 12:01:00,5.98943,5.99025,5.9878,5.98891,22000000.0
2008-10-27 12:02:00,5.98865,5.99055,5.98865,5.98998,10000000.0
2008-10-27 12:03:00,5.9903,5.99425,5.9903,5.99153,18000000.0
2008-10-27 12:04:00,5.99208,5.99378,5.99061,5.99269,12000000.0
2008-10-27 12:05:00,5.99392,5.9945,5.99165,5.99383,15000000.0
2008-10-27 12:06:00,5.99336,5.99557,5.99322,5.99322,14000000.0
2008-10-27 12:07:00,5.99423,5.99588,5.99392,5.99442,15000000.0
2008-10-27 12:08:00,5.99537,5.9973,5.99524,5.9973,19000000.0
2008-10-27 12:09:00,5.99662,5.99762,5.99222,5.99222,12000000.0
2008-10-27 12:10:00,5.9922,5.99396,5.99018,5.99087,23000000.0
2008-10-27 12:11:00,5.99108,5.99192,5.9902,5.99094,21000000.0
2008-10-27 12:12:00,5.99124,5.99315,5.99094,5.99315,9000000.0
2008-10-27 12:13:00,5.99259,5.99322,5.99013,5.99127,13000000.0
2008-10-27 12:14:00,5.98921,5.99112,5.98301,5.98404,15000000.0
2008-10-27 12:15:00,5.98277,5.98615,5.98277,5.9843,14000000.0
2008-10-27 12:16:00,5.9857,5.9871,5.98333,5.98423,16000000.0
2008-10-27 12:17:00,5.98429,5.98571,5.9835,5.98372,13000000.0
2008-10-27 12:18:00,5.98442,5.98509,5.98371,5.98489,9000000.0
2008-10-27 12:19:00,5.98482,5.98498,5.98275,5.98292,10000000.0
2008-10-27 12:20:00,5.98238,5.98378,5.9817,5.98378,7000000.0
2008-10-27 12:21:00,5.98385,5.98432,5.98246,5.98406,13000000.0
2008-10-27 12:22:00,5.98344,5.98446,5.98283,5.98346,10000000.0
2008-10-27 12:23:00,5.98226,5.98395,5.9819,5.98388,10000000.0
2008-10-27 12:24:00,5.98281,5.98385,5.98223,5.98356,12000000.0
2008-10-27 12:25:00,5.98309,5.98383,5.98082,5.98165,12000000.0
2008-10-27 12:26:00,5.98093,5.98163,5.97946,5.98106,20000000.0
2008-10-27 12:27:00,5.98047,5.98166,5.97949,5.98059,12000000.0
2008-10-27 12:28:00,5.98007,5.98137,5.97882,5.98097,14000000.0
2008-10-27 12:29:00,5.98046,5.98121,5.97898,5.97898,10000000.0
2008-10-27 12:30:00,5.9793,5.98201,5.9793,5.98174,19000000.0
2008-10-27 12:31:00,5.98345,5.98393,5.98182,5.98285,11000000.0
2008-10-27 12:32:00,5.98162,5.98193,5.98045,5.98115,10000000.0
2008-10-27 12:33:00,5.98173,5.9826,5.97989,5.98193,15000000.0
2008-10-27 12:34:00,5.98253,5.98288,5.97979,5.98152,16000000.0
2008-10-27 12:35:00,5.98149,5.98261,5.98087,5.9825,10000000.0
2008-10-27 12:36:00,5.98247,5.98284,5.98055,5.98223,11000000.0
2008-10-27 12:37:00,5.98119,5.98168,5.97988,5.97988,10000000.0
2008-10-27 12:38:00,5.98057,5.98089,5.97773,5.97795,14000000.0
2008-10-27 12:39:00,5.97775,5.97904,5.97323,5.97507,14000000.0
2008-10-27 12:40:00,5.97382,5.97791,5.97382,5.9769,11000000.0
2008-10-27 12:41:00,5.97675,5.97897,5.97657,5.97897,12000000.0
2008-10-27 12:42:00,5.97899,5.9806,5.9783,5.98036,14000000.0
2008-10-27 12:43:00,5.98208,5.98288,5.98027,5.9813,15000000.0
2008-10-27 12:44:00,5.9804,5.9804,5.9777,5.97896,16000000.0
2008-10-27 12:45:00,5.97878,5.97898,5.97576,5.97644,10000000.0
2008-10-27 12:46:00,5.97488,5.97582,5.96989,5.96989,12000000.0
2008-10-27 12:47:00,5.97045,5.97243,5.96932,5.97239,13000000.0
2008-10-27 12:48:00,5.97262,5.97642,5.97262,5.97642,12000000.0
2008-10-27 12:49:00,5.97672,5.97856,5.97498,5.97711,14000000.0
2008-10-27 12:50:00,5.97694,5.98001,5.97681,5.97912,9000000.0
2008-10-27 12:51:00,5.9789,5.9789,5.97612,5.97784,10000000.0
2008-10-27 12:52:00,5.97683,5.97993,5.97614,5.97803,22000000.0
2008-10-27 12:53:00,5.97912,5.97949,5.97774,5.97851,14000000.0
2008-10-27 12:54:00,5.97802,5.97948,5.97434,5.97477,13000000.0
2008-10-27 12:55:00,5.97335,5.97356,5.97126,5.97129,21000000.0
2008-10-27 12:56:00,5.97037,5.97658,5.97037,5.97456,18000000.0
2008-10-27 12:57:00,5.97585,5.97745,5.9754,5.97652,7000000.0
2008-10-27 12:58:00,5.97664,5.98013,5.97664,5.97905,12000000.0
2008-10-27 12:59:00,5.98055,5.98458,5.97975,5.98346,18000000.0
2008-10-27 13:00:00,5.98099,5.98178,5.97806,5.97834,14000000.0
2008-10-27 13:01:00,5.97845,5.9802,5.97709,5.9802,11000000.0
2008-10-27 13:02:00,5.9795,5.98015,5.97676,5.9794,15000000.0
2008-10-27 13:03:00,5.97807,5.97876,5.97691,5.97862,15000000.0
2008-10-27 13:04:00,5.97689,5.97849,5.97575,5.97694,16000000.0
2008-10-27 13:05:00,5.97644,5.97713,5.976,5.97607,9000000.0
2008-10-27 13:06:00,5.9757,5.97615,5.97302,5.97353,13000000.0
2008-10-27 13:07:00,5.97606,5.97928,5.97364,5.97672,13000000.0
2008-10-27 13:08:00,5.97793,5.97902,5.97597,5.97597,10000000.0
2008-10-27 13:09:00,5.97456,5.9763,5.97273,5.97393,15000000.0
2008-10-27 13:10:00,5.97359,5.97478,5.97087,5.97382,12000000.0
2008-10-27 13:11:00,5.974,5.97481,5.97227,5.97309,12000000.0
2008-10-27 13:12:00,5.97368,5.97368,5.97167,5.97232,12000000.0
2008-10-27 13:13:00,5.97282,5.97345,5.97143,5.97259,11000000.0
2008-10-27 13:14:00,5.97041,5.97345,5.97033,5.97173,9000000.0
2008-10-27 13:15:00,5.97349,5.97544,5.97262,5.97427,15000000.0
2008-10-27 13:16:00,5.97385,5.97409,5.97152,5.97329,15000000.0
2008-10-27 13:17:00,5.97284,5.97339,5.97153,5.97237,17000000.0
2008-10-27 13:18:00,5.9717,5.9731,5.97003,5.97224,15000000.0
2008-10-27 13:19:00,5.97228,5.97498,5.97156,5.97326,15000000.0
2008-10-27 13:20:00,5.97547,5.97799,5.97429,5.97754,19000000.0
2008-10-27 13:21:00,5.97713,5.97834,5.97638,5.97834,10000000.0
2008-10-27 13:22:00,5.97894,5.97921,5.97718,5.97749,8000000.0
2008-10-27 13:23:00,5.97706,5.97782,5.97182,5.97329,15000000.0
2008-10-27 13:24:00,5.97198,5.97382,5.97139,5.97344,11000000.0
2008-10-27 13:25:00,5.97246,5.973,5.97114,5.97272,9000000.0
2008-10-27 13:26:00,5.97347,5.97347,5.96942,5.96947,8000000.0
2008-10-27 13:27:00,5.96952,5.9715,5.96888,5.96983,15000000.0
2008-10-27 13:28:00,5.97159,5.97518,5.97013,5.97291,17000000.0
2008-10-27 13:29:00,5.97361,5.97799,5.97232,5.97348,11000000.0
2008-10-27 13:30:00,5.9719,5.97267,5.96957,5.97148,21000000.0
2008-10-27 13:31:00,5.9696,5.97154,5.96917,5.97014,11000000.0
2008-10-27 13:32:00,5.97146,5.97237,5.96971,5.96971,10000000.0
2008-10-27 13:33:00,5.96841,5.96989,5.96738,5.96954,8000000.0
2008-10-27 13:34:00,5.96966,5.97079,5.96688,5.96992,15000000.0
2008-10-27 13:35:00,5.97074,5.97556,5.97005,5.97556,13000000.0
2008-10-27 13:36:00,5.97507,5.97531,5.9719,5.97531,11000000.0
2008-10-27 13:37:00,5.97399,5.97462,5.97167,5.97407,8000000.0
2008-10-27 13:38:00,5.97399,5.97998,5.97399,5.97633,13000000.0
2008-10-27 13:39:00,5.97587,5.97793,5.97581,5.97707,7000000.0
2008-10-27 13:40:00,5.9776,5.98194,5.97734,5.98014,12000000.0
2008-10-27 13:41:00,5.97882,5.98011,5.97715,5.97871,15000000.0
2008-10-27 13:42:00,5.98016,5.98245,5.9787,5.98245,22000000.0
2008-10-27 13:43:00,5.98178,5.98389,5.98138,5.98189,13000000.0
2008-10-27 13:44:00,5.98197,5.98682,5.98197,5.98606,14000000.0
2008-10-27 13:45:00,5.98914,5.98944,5.98607,5.989,7000000.0
2008-10-27 13:46:00,5.98976,5.99056,5.98919,5.98985,11000000.0
2008-10-27 13:47:00,5.98999,5.98999,5.98659,5.98737,11000000.0
2008-10-27 13:48:00,5.98829,5.98847,5.98576,5.98768,14000000.0
2008-10-27 13:49:00,5.98844,5.98844,5.98479,5.98487,13000000.0
2008-10-27 13:50:00,5.98518,5.98635,5.98427,5.98585,12000000.0
2008-10-27 13:51:00,5.98514,5.98631,5.98487,5.98544,11000000.0
2008-10-27 13:52:00,5.98586,5.9895,5.98586,5.98946,9000000.0
2008-10-27 13:53:00,5.98883,5.98982,5.98681,5.9873,11000000.0
2008-10-27 13:54:00,5.98669,5.98712,5.98531,5.98623,17000000.0
2008-10-27 13:55:00,5.98717,5.98727,5.98531,5.98574,22000000.0
2008-10-27 13:56:00,5.98534,5.98619,5.98386,5.98548,13000000.0
2008-10-27 13:57:00,5.9858,5.98621,5.9838,5.98434,19000000.0
2008-10-27 13:58:00,5.98445,5.98516,5.98372,5.98412,11000000.0
2008-10-27 13:59:00,5.98532,5.98536,5.98434,5.98449,7000000.0
2008-10-27 14:00:00,5.9839,5.9839,5.98244,5.98356,9000000.0
2008-10-27 14:01:00,5.98376,5.98461,5.98311,5.98395,7000000.0
2008-10-27 14:02:00,5.98482,5.98816,5.98482,5.98622,13000000.0
2008-10-27 14:03:00,5.9866,5.9897,5.98461,5.9897,17000000.0
2008-10-27 14:04:00,5.99099,5.99167,5.98627,5.98711,13000000.0
2008-10-27 14:05:00,5.98608,5.98724,5.9857,5.98724,8000000.0
2008-10-27 14:06:00,5.98605,5.98692,5.98502,5.98502,10000000.0
2008-10-27 14:07:00,5.98498,5.98921,5.98476,5.98921,10000000.0
2008-10-27 14:08:00,5.98891,5.99097,5.98731,5.98791,14000000.0
2008-10-27 14:09:00,5.9868,5.9868,5.98498,5.98572,16000000.0
2008-10-27 14:10:00,5.9852,5.98647,5.98409,5.98442,12000000.0
2008-10-27 14:11:00,5.98437,5.98557,5.98357,5.98484,14000000.0
2008-10-27 14:12:00,5.98499,5.98754,5.98431,5.98683,13000000.0
2008-10-27 14:13:00,5.9885,5.99052,5.98534,5.99052,11000000.0
2008-10-27 14:14:00,5.99044,5.99054,5.98669,5.98834,14000000.0
2008-10-27 14:15:00,5.98884,5.99088,5.98841,5.98898,11000000.0
2008-10-27 14:16:00,5.98969,5.98969,5.98752,5.98941,11000000.0
2008-10-27 14:17:00,5.98852,5.98978,5.98627,5.98968,14000000.0
2008-10-27 14:18:00,5.99077,5.99121,5.98936,5.99044,11000000.0
2008-10-27 14:19:00,5.99022,5.99046,5.98842,5.98947,8000000.0
2008-10-27 14:20:00,5.98844,5.99052,5.98792,5.99052,10000000.0
2008-10-27 14:21:00,5.98968,5.99017,5.98807,5.98974,14000000.0
2008-10-27 14:22:00,5.98892,5.98899,5.98687,5.9873,17000000.0
2008-10-27 14:23:00,5.98722,5.98768,5.98668,5.98747,8000000.0
2008-10-27 14:24:00,5.98759,5.98789,5.98612,5.98713,16000000.0
2008-10-27 14:25:00,5.98635,5.98819,5.98526,5.98526,11000000.0
2008-10-27 14:26:00,5.98636,5.98676,5.98486,5.9862,14000000.0
2008-10-27 14:27:00,5.98467,5.98505,5.98389,5.98396,8000000.0
2008-10-27 14:28:00,5.98526,5.98654,5.98434,5.98654,11000000.0
2008-10-27 14:29:00,5.98526,5.986,5.98359,5.98393,11000000.0
2008-10-27 14:30:00,5.98345,5.98477,5.98131,5.98334,14000000.0
2008-10-27 14:31:00,5.98395,5.98488,5.98198,5.98275,15000000.0
2008-10-27 14:32:00,5.98236,5.98413,5.98147,5.98341,9000000.0
2008-10-27 14:33:00,5.98291,5.9833,5.9815,5.98237,12000000.0
2008-10-27 14:34:00,5.98176,5.98188,5.97815,5.98014,12000000.0
2008-10-27 14:35:00,5.9789,5.97954,5.97805,5.97919,18000000.0
2008-10-27 14:36:00,5.97958,5.98012,5.97832,5.97924,12000000.0
2008-10-27 14:37:00,5.98071,5.98233,5.9795,5.9815,12000000.0
2008-10-27 14:38:00,5.98029,5.98189,5.97717,5.97749,24000000.0
2008-10-27 14:39:00,5.97637,5.97844,5.97473,5.97722,12000000.0
2008-10-27 14:40:00,5.97706,5.97896,5.97555,5.97668,15000000.0
2008-10-27 14:41:00,5.97767,5.97964,5.97596,5.97893,17000000.0
2008-10-27 14:42:00,5.97938,5.98083,5.97885,5.98069,15000000.0
2008-10-27 14:43:00,5.98075,5.98158,5.97899,5.98158,9000000.0
2008-10-27 14:44:00,5.98198,5.98206,5.97765,5.97765,7000000.0
2008-10-27 14:45:00,5.97973,5.98098,5.97852,5.97976,17000000.0
2008-10-27 14:46:00,5.98001,5.98091,5.97893,5.98041,14000000.0
2008-10-27 14:47:00,5.98159,5.98295,5.98038,5.98295,16000000.0
2008-10-27 14:48:00,5.98134,5.98317,5.98081,5.98302,12000000.0
2008-10-27 14:49:00,5.98337,5.98337,5.97888,5.98095,20000000.0
2008-10-27 14:50:00,5.98065,5.98065,5.97671,5.97741,12000000.0
2008-10-27 14:51:00,5.97634,5.97675,5.97356,5.97397,12000000.0
2008-10-27 14:52:00,5.97398,5.97505,5.97328,5.97419,22000000.0
2008-10-27 14:53:00,5.97281,5.97364,5.9705,5.97364,17000000.0
2008-10-27 14:54:00,5.97311,5.97366,5.97151,5.9733,14000000.0
2008-10-27 14:55:00,5.97385,5.97395,5.97259,5.97338,20000000.0
2008-10-27 14:56:00,5.97456,5.97456,5.97263,5.97409,22000000.0
2008-10-27 14:57:00,5.97416,5.9761,5.97373,5.97597,10000000.0
2008-10-27 14:58:00,5.97436,5.97504,5.97318,5.97394,17000000.0
2008-10-27 14:59:00,5.97347,5.97466,5.97267,5.97371,12000000.0
2008-10-27 15:00:00,5.97392,5.97468,5.97227,5.9742,14000000.0
2008-10-27 15:01:00,5.97507,5.97724,5.97366,5.9765,16000000.0
2008-10-27 15:02:00,5.9777,5.97862,5.97397,5.9756,13000000.0
2008-10-27 15:03:00,5.97486,5.9781,5.97466,5.97802,7000000.0
2008-10-27 15:04:00,5.97771,5.97771,5.97396,5.97557,12000000.0
2008-10-27 15:05:00,5.97336,5.9762,5.9727,5.97404,20000000.0
2008-10-27 15:06:00,5.97423,5.97464,5.96974,5.96974,9000000.0
2008-10-27 15:07:00,5.96805,5.97039,5.9673,5.9693,9000000.0
2008-10-27 15:08:00,5.96921,5.97078,5.96802,5.97078,14000000.0
2008-10-27 15:09:00,5.97094,5.97284,5.96969,5.97243,14000000.0
2008-10-27 15:10:00,5.97397,5.9763,5.97259,5.97476,15000000.0
2008-10-27 15:11:00,5.97543,5.9792,5.97527,5.97894,10000000.0
2008-10-27 15:12:00,5.97842,5.97894,5.9742,5.9742,10000000.0
2008-10-27 15:13:00,5.974,5.9765,5.97297,5.9765,20000000.0
2008-10-27 15:14:00,5.97746,5.97746,5.97355,5.97408,10000000.0
2008-10-27 15:15:00,5.97248,5.97311,5.97112,5.97143,13000000.0
2008-10-27 15:16:00,5.97222,5.97419,5.97222,5.97419,11000000.0
2008-10-27 15:17:00,5.97323,5.97367,5.97201,5.97209,17000000.0
2008-10-27 15:18:00,5.97326,5.97358,5.96917,5.97016,11000000.0
2008-10-27 15:19:00,5.96994,5.97328,5.9696,5.97208,18000000.0
2008-10-27 15:20:00,5.97383,5.97406,5.97079,5.97193,14000000.0
2008-10-27 15:21:00,5.97064,5.97226,5.9698,5.97038,15000000.0
2008-10-27 15:22:00,5.97139,5.9746,5.9709,5.9746,8000000.0
2008-10-27 15:23:00,5.97424,5.97503,5.97293,5.97417,15000000.0
2008-10-27 15:24:00,5.97388,5.97486,5.97289,5.97445,12000000.0
2008-10-27 15:25:00,5.97358,5.97482,5.9731,5.97412,12000000.0
2008-10-27 15:26:00,5.97244,5.97396,5.97181,5.97272,15000000.0
2008-10-27 15:27:00,5.97303,5.97383,5.97098,5.97308,12000000.0
2008-10-27 15:28:00,5.974,5.974,5.97183,5.97241,12000000.0
2008-10-27 15:29:00,5.97313,5.97562,5.97247,5.97562,10000000.0
2008-10-27 15:30:00,5.97635,5.97997,5.97531,5.97911,12000000.0
2008-10-27 15:31:00,5.98219,5.98516,5.98083,5.98516,19000000.0
2008-10-27 15:32:00,5.98683,5.98818,5.98481,5.98716,7000000.0
2008-10-27 15:33:00,5.98758,5.99419,5.98667,5.99401,7000000.0
2008-10-27 15:34:00,5.99523,5.99523,5.99142,5.99167,12000000.0
2008-10-27 15:35:00,5.99341,5.99764,5.99284,5.99587,17000000.0
2008-10-27 15:36:00,5.99853,6.00159,5.99706,6.00159,11000000.0
2008-10-27 15:37:00,6.00137,6.00272,5.999,6.0023,14000000.0
2008-10-27 15:38:00,6.0008,6.00096,5.99644,5.99716,20000000.0
2008-10-27 15:39:00,5.99566,5.99852,5.99386,5.99465,8000000.0
2008-10-27 15:40:00,5.99269,5.99465,5.99175,5.99197,11000000.0
2008-10-27 15:41:00,5.99224,5.99364,5.99121,5.99336,10000000.0
2008-10-27 15:42:00,5.99339,5.99402,5.9904,5.9904,13000000.0
2008-10-27 15:43:00,5.98984,5.99431,5.98898,5.98898,14000000.0
2008-10-27 15:44:00,5.9852,5.9852,5.98034,5.98034,8000000.0
2008-10-27 15:45:00,5.97843,5.97912,5.97604,5.97815,10000000.0
2008-10-27 15:46:00,5.97991,5.98343,5.97953,5.98343,12000000.0
2008-10-27 15:47:00,5.98399,5.9841,5.98182,5.98271,18000000.0
2008-10-27 15:48:00,5.98298,5.98642,5.98298,5.98642,9000000.0
2008-10-27 15:49:00,5.98677,5.98853,5.98645,5.98837,14000000.0
2008-10-27 15:50:00,5.98908,5.98956,5.98759,5.98934,18000000.0
2008-10-27 15:51:00,5.98865,5.98876,5.98676,5.98709,8000000.0
2008-10-27 15:52:00,5.9857,5.98628,5.98439,5.98622,11000000.0
2008-10-27 15:53:00,5.98588,5.98603,5.98136,5.98238,15000000.0
2008-10-27 15:54:00,5.98044,5.98091,5.97805,5.97822,9000000.0
2008-10-27 15:55:00,5.97708,5.98077,5.97708,5.97925,9000000.0
2008-10-27 15:56:00,5.97838,5.97888,5.97655,5.97707,11000000.0
2008-10-27 15:57:00,5.97737,5.97911,5.97603,5.97911,15000000.0
2008-10-27 15:58:00,5.97952,5.9813,5.97817,5.97817,13000000.0
2008-10-27 15:59:00,5.97815,5.97902,5.97593,5.97712,15000000.0
2008-10-27 16:00:00,5.97857,5.98106,5.97564,5.98106,11000000.0
2008-10-27 16:01:00,5.98367,5.98555,5.9823,5.98418,14000000.0
2008-10-27 16:02:00,5.98569,5.98646,5.98298,5.98298,11000000.0
2008-10-27 16:03:00,5.98334,5.98514,5.98261,5.98494,8000000.0
2008-10-27 16:04:00,5.98283,5.98283,5.97546,5.97546,8000000.0
2008-10-27 16:05:00,5.9738,5.97889,5.97372,5.97884,8000000.0
2008-10-27 16:06:00,5.97764,5.98369,5.9749,5.97651,16000000.0
2008-10-27 16:07:00,5.98116,5.98346,5.96946,5.9703,18000000.0
2008-10-27 16:08:00,5.96889,5.9752,5.9687,5.9752,14000000.0
2008-10-27 16:09:00,5.97498,5.9757,5.97292,5.97536,12000000.0
2008-10-27 16:10:00,5.97427,5.97508,5.97104,5.97223,10000000.0
2008-10-27 16:11:00,5.97036,5.97325,5.96816,5.97325,13000000.0
2008-10-27 16:12:00,5.9732,5.97373,5.97005,5.9733,16000000.0
2008-10-27 16:13:00,5.97194,5.97285,5.97009,5.97222,7000000.0
2008-10-27 16:14:00,5.97013,5.9732,5.9686,5.9732,16000000.0
2008-10-27 16:15:00,5.97426,5.97752,5.97378,5.97635,15000000.0
2008-10-27 16:16:00,5.97905,5.98109,5.97684,5.97925,17000000.0
2008-10-27 16:17:00,5.97695,5.97757,5.97565,5.97738,10000000.0
2008-10-27 16:18:00,5.97952,5.98299,5.97919,5.98299,10000000.0
2008-10-27 16:19:00,5.98429,5.98745,5.98426,5.98687,12000000.0
2008-10-27 16:20:00,5.98761,5.99115,5.98723,5.98929,11000000.0
2008-10-27 16:21:00,5.99129,5.99381,5.99113,5.99335,8000000.0
2008-10-27 16:22:00,5.99284,5.99348,5.99112,5.99345,16000000.0
2008-10-27 16:23:00,5.99255,5.99255,5.98915,5.99028,11000000.0
2008-10-27 16:24:00,5.98981,5.991,5.98722,5.98867,14000000.0
2008-10-27 16:25:00,5.9867,5.98874,5.9854,5.98687,13000000.0
2008-10-27 16:26:00,5.98668,5.98793,5.98363,5.98512,16000000.0
2008-10-27 16:27:00,5.98237,5.98281,5.97756,5.97843,20000000.0
2008-10-27 16:28:00,5.97842,5.98061,5.97736,5.97999,12000000.0
2008-10-27 16:29:00,5.97992,5.98321,5.97988,5.98198,13000000.0
2008-10-27 16:30:00,5.98099,5.98354,5.98007,5.98135,17000000.0
2008-10-27 16:31:00,5.98123,5.98468,5.98052,5.98468,13000000.0
2008-10-27 16:32:00,5.98414,5.98448,5.9803,5.9803,10000000.0
2008-10-27 16:33:00,5.97957,5.97957,5.9735,5.9735,15000000.0
2008-10-27 16:34:00,5.9733,5.9735,5.96975,5.97221,9000000.0
2008-10-27 16:35:00,5.97397,5.97535,5.97303,5.97376,18000000.0
2008-10-27 16:36:00,5.97366,5.97366,5.9696,5.97096,8000000.0
2008-10-27 16:37:00,5.97372,5.97839,5.97318,5.97839,22000000.0
2008-10-27 16:38:00,5.98013,5.98167,5.97851,5.98049,14000000.0
2008-10-27 16:39:00,5.98191,5.98389,5.98109,5.98167,14000000.0
2008-10-27 16:40:00,5.98385,5.98583,5.98197,5.98438,17000000.0
2008-10-27 16:41:00,5.98301,5.98575,5.98262,5.98447,9000000.0
2008-10-27 16:42:00,5.98256,5.98641,5.98256,5.98591,13000000.0
2008-10-27 16:43:00,5.98554,5.98554,5.98106,5.98322,13000000.0
2008-10-27 16:44:00,5.98285,5.98413,5.98166,5.98217,11000000.0
2008-10-27 16:45:00,5.98124,5.98259,5.98082,5.98241,18000000.0
2008-10-27 16:46:00,5.98159,5.98166,5.97771,5.9788,11000000.0
2008-10-27 16:47:00,5.97793,5.97793,5.97405,5.97601,15000000.0
2008-10-27 16:48:00,5.97535,5.98174,5.97535,5.98174,7000000.0
2008-10-27 16:49:00,5.98203,5.98368,5.98037,5.9832,16000000.0
2008-10-27 16:50:00,5.98327,5.98608,5.98327,5.98517,9000000.0
2008-10-27 16:51:00,5.98568,5.9872,5.9839,5.98551,22000000.0
2008-10-27 16:52:00,5.98465,5.98646,5.98297,5.98646,11000000.0
2008-10-27 16:53:00,5.98649,5.98853,5.98563,5.98788,12000000.0
2008-10-27 16:54:00,5.98839,5.99367,5.98839,5.99348,17000000.0
2008-10-27 16:55:00,5.99503,5.99745,5.99361,5.99446,15000000.0
2008-10-27 16:56:00,5.99291,5.99445,5.99104,5.99104,11000000.0
2008-10-27 16:57:00,5.98931,5.99285,5.98862,5.99285,8000000.0
2008-10-27 16:58:00,5.99199,5.99218,5.98866,5.99017,12000000.0
2008-10-27 16:59:00,5.9895,5.99181,5.98779,5.99054,15000000.0
2008-10-27 17:00:00,5.9907,5.99239,5.98942,5.9901,10000000.0
2008-10-27 17:01:00,5.99077,5.99213,5.98973,5.99165,10000000.0
2008-10-27 17:02:00,5.99543,6.00241,5.99543,6.00241,8000000.0
2008-10-27 17:03:00,6.0011,6.0011,5.9977,5.9977,11000000.0
2008-10-27 17:04:00,5.99841,5.99917,5.99581,5.99807,10000000.0
2008-10-27 17:05:00,6.00065,6.00507,5.99854,6.00253,18000000.0
2008-10-27 17:06:00,6.00265,6.00265,5.99778,6.00002,9000000.0
2008-10-27 17:07:00,6.00022,6.00146,5.9983,5.9983,20000000.0
2008-10-27 17:08:00,5.99902,6.00094,5.99847,6.00094,11000000.0
2008-10-27 17:09:00,5.99971,5.99971,5.99397,5.99524,14000000.0
2008-10-27 17:10:00,5.99568,5.99677,5.99512,5.99528,10000000.0
2008-10-27 17:11:00,5.99586,5.99676,5.99341,5.99472,12000000.0
2008-10-27 17:12:00,5.99407,5.99443,5.99294,5.99335,7000000.0
2008-10-27 17:13:00,5.9908,5.99225,5.98725,5.98725,13000000.0
2008-10-27 17:14:00,5.98723,5.98916,5.98612,5.98836,13000000.0
2008-10-27 17:15:00,5.98784,5.9906,5.98641,5.9896,12000000.0
2008-10-27 17:16:00,5.98982,5.9902,5.98621,5.98801,13000000.0
2008-10-27 17:17:00,5.98682,5.98732,5.98485,5.98577,12000000.0
2008-10-27 17:18:00,5.98472,5.98481,5.98147,5.9822,15000000.0
2008-10-27 17:19:00,5.98095,5.98434,5.98045,5.98434,10000000.0
2008-10-27 17:20:00,5.98451,5.98504,5.98234,5.98325,13000000.0
2008-10-27 17:21:00,5.9839,5.9839,5.98144,5.9832,17000000.0
2008-10-27 17:22:00,5.98314,5.98503,5.98235,5.98435,15000000.0
2008-10-27 17:23:00,5.98524,5.98559,5.98277,5.98462,10000000.0
2008-10-27 17:24:00,5.98415,5.98532,5.98317,5.98428,17000000.0
2008-10-27 17:25:00,5.98472,5.98838,5.98472,5.98733,11000000.0
2008-10-27 17:26:00,5.98935,5.9913,5.9851,5.98528,12000000.0
2008-10-27 17:27:00,5.98468,5.98494,5.98247,5.98263,9000000.0
2008-10-27 17:28:00,5.98494,5.9862,5.98323,5.98594,16000000.0
2008-10-27 17:29:00,5.98367,5.98846,5.98367,5.98846,9000000.0
2008-10-27 17:30:00,5.98953,5.99087,5.98807,5.98942,11000000.0
2008-10-27 17:31:00,5.98901,5.99176,5.98901,5.99174,13000000.0
2008-10-27 17:32:00,5.99369,5.99891,5.99205,5.99891,13000000.0
2008-10-27 17:33:00,5.99901,6.00165,5.99795,6.00165,11000000.0
2008-10-27 17:34:00,6.00223,6.00223,5.99479,5.99479,12000000.0
2008-10-27 17:35:00,5.99436,5.99611,5.98923,5.98999,13000000.0
2008-10-27 17:36:00,5.98983,5.99028,5.98731,5.98877,14000000.0
2008-10-27 17:37:00,5.98854,5.99019,5.9877,5.98928,10000000.0
2008-10-27 17:38:00,5.98932,5.99007,5.98846,5.98861,7000000.0
2008-10-27 17:39:00,5.98918,5.99024,5.98884,5.99024,16000000.0
2008-10-27 17:40:00,5.99127,5.99481,5.98988,5.99455,17000000.0
2008-10-27 17:41:00,5.99476,5.99707,5.9938,5.99443,16000000.0
2008-10-27 17:42:00,5.99372,5.99403,5.9897,5.99113,16000000.0
2008-10-27 17:43:00,5.99071,5.99189,5.98946,5.99151,17000000.0
2008-10-27 17:44:00,5.99252,5.99252,5.98812,5.98966,8000000.0
2008-10-27 17:45:00,5.99162,5.99341,5.98868,5.99341,11000000.0
2008-10-27 17:46:00,5.99432,5.99432,5.9913,5.99315,9000000.0
2008-10-27 17:47:00,5.99259,5.99259,5.989,5.989,19000000.0
2008-10-27 17:48:00,5.99002,5.99108,5.98698,5.98881,16000000.0
2008-10-27 17:49:00,5.98743,5.98743,5.98573,5.98573,15000000.0
2008-10-27 17:50:00,5.9873,5.98752,5.98252,5.98294,11000000.0
2008-10-27 17:51:00,5.98269,5.98294,5.98145,5.98201,9000000.0
2008-10-27 17:52:00,5.98292,5.9833,5.98112,5.98112,11000000.0
2008-10-27 17:53:00,5.97951,5.98017,5.9778,5.9801,9000000.0
2008-10-27 17:54:00,5.97964,5.9799,5.97758,5.97799,10000000.0
2008-10-27 17:55:00,5.97922,5.97922,5.97472,5.97585,10000000.0
2008-10-27 17:56:00,5.97635,5.97862,5.97571,5.97862,16000000.0
2008-10-27 17:57:00,5.9781,5.97873,5.97598,5.97715,14000000.0
2008-10-27 17:58:00,5.97729,5.97963,5.97603,5.97947,24000000.0
2008-10-27 17:59:00,5.98158,5.98229,5.9787,5.98097,11000000.0
2008-10-27 18:00:00,5.98381,5.98381,5.97977,5.97977,10000000.0
2008-10-27 18:01:00,5.97968,5.98048,5.97708,5.98038,14000000.0
2008-10-27 18:02:00,5.97847,5.97992,5.97646,5.97809,12000000.0
2008-10-27 18:03:00,5.97714,5.97813,5.97606,5.97671,17000000.0
2008-10-27 18:04:00,5.97615,5.97615,5.96892,5.96928,15000000.0
2008-10-27 18:05:00,5.96629,5.96866,5.96082,5.96715,15000000.0
2008-10-27 18:06:00,5.96818,5.96818,5.96607,5.96682,15000000.0
2008-10-27 18:07:00,5.96749,5.9693,5.96658,5.96858,16000000.0
2008-10-27 18:08:00,5.96747,5.96747,5.96068,5.96138,16000000.0
2008-10-27 18:09:00,5.96047,5.96441,5.95936,5.96419,12000000.0
2008-10-27 18:10:00,5.96399,5.96403,5.96195,5.96403,17000000.0
2008-10-27 18:11:00,5.96426,5.96619,5.96345,5.96517,16000000.0
2008-10-27 18:12:00,5.96498,5.96864,5.96408,5.96808,13000000.0
2008-10-27 18:13:00,5.96514,5.96651,5.96212,5.96316,17000000.0
2008-10-27 18:14:00,5.96293,5.96568,5.96159,5.96568,13000000.0
2008-10-27 18:15:00,5.96654,5.96826,5.96469,5.96826,13000000.0
2008-10-27 18:16:00,5.96853,5.97025,5.96629,5.96831,15000000.0
2008-10-27 18:17:00,5.96763,5.96848,5.96605,5.96848,16000000.0
2008-10-27 18:18:00,5.96698,5.97115,5.96698,5.97071,18000000.0
2008-10-27 18:19:00,5.9716,5.9716,5.96866,5.96941,12000000.0
2008-10-27 18:20:00,5.96976,5.9705,5.96823,5.97022,16000000.0
2008-10-27 18:21:00,5.96789,5.97063,5.96789,5.96938,19000000.0
2008-10-27 18:22:00,5.96975,5.9708,5.96901,5.96919,20000000.0
2008-10-27 18:23:00,5.97049,5.97053,5.96794,5.96894,16000000.0
2008-10-27 18:24:00,5.96918,5.97363,5.96749,5.97363,14000000.0
2008-10-27 18:25:00,5.97215,5.97411,5.97007,5.97063,18000000.0
2008-10-27 18:26:00,5.96979,5.97093,5.96654,5.96665,9000000.0
2008-10-27 18:27:00,5.96696,5.96923,5.96618,5.96923,16000000.0
2008-10-27 18:28:00,5.97049,5.97049,5.96521,5.96521,11000000.0
2008-10-27 18:29:00,5.96529,5.96792,5.96396,5.96645,15000000.0
2008-10-27 18:30:00,5.96747,5.96964,5.96626,5.96885,14000000.0
2008-10-27 18:31:00,5.96791,5.96861,5.96485,5.96596,19000000.0
2008-10-27 18:32:00,5.96541,5.96581,5.96418,5.96501,13000000.0
2008-10-27 18:33:00,5.96372,5.9661,5.9631,5.96348,13000000.0
2008-10-27 18:34:00,5.96318,5.96318,5.95766,5.95824,9000000.0
2008-10-27 18:35:00,5.9572,5.96005,5.95638,5.95856,14000000.0
2008-10-27 18:36:00,5.95732,5.95908,5.95588,5.95908,12000000.0
2008-10-27 18:37:00,5.95884,5.95884,5.95543,5.95639,13000000.0
2008-10-27 18:38:00,5.95773,5.95837,5.95638,5.95779,17000000.0
2008-10-27 18:39:00,5.95602,5.9584,5.95602,5.95662,18000000.0
2008-10-27 18:40:00,5.95643,5.95771,5.95643,5.9575,14000000.0
2008-10-27 18:41:00,5.9579,5.95807,5.95569,5.95807,18000000.0
2008-10-27 18:42:00,5.95649,5.95798,5.95389,5.95527,14000000.0
2008-10-27 18:43:00,5.95468,5.95629,5.95369,5.95532,14000000.0
2008-10-27 18:44:00,5.95437,5.95572,5.95363,5.95537,12000000.0
2008-10-27 18:45:00,5.95591,5.95981,5.95591,5.95971,17000000.0
2008-10-27 18:46:00,5.96077,5.96199,5.95971,5.96024,15000000.0
2008-10-27 18:47:00,5.95962,5.9612,5.95803,5.95878,16000000.0
2008-10-27 18:48:00,5.95677,5.95832,5.95641,5.95832,11000000.0
2008-10-27 18:49:00,5.95917,5.95917,5.95576,5.95833,8000000.0
2008-10-27 18:50:00,5.95927,5.95927,5.95435,5.95648,16000000.0
2008-10-27 18:51:00,5.95522,5.95549,5.94995,5.95201,19000000.0
2008-10-27 18:52:00,5.95118,5.95239,5.94947,5.95103,10000000.0
2008-10-27 18:53:00,5.94967,5.9513,5.94871,5.95064,10000000.0
2008-10-27 18:54:00,5.94791,5.94832,5.94605,5.94681,11000000.0
2008-10-27 18:55:00,5.94451,5.94451,5.94085,5.94085,8000000.0
2008-10-27 18:56:00,5.9394,5.94,5.93691,5.94,16000000.0
2008-10-27 18:57:00,5.94013,5.94013,5.93572,5.93635,8000000.0
2008-10-27 18:58:00,5.93523,5.93638,5.9338,5.936,13000000.0
2008-10-27 18:59:00,5.9365,5.93837,5.93564,5.93837,17000000.0
2008-10-27 19:00:00,5.93825,5.94219,5.93825,5.94219,13000000.0
2008-10-27 19:01:00,5.94134,5.94136,5.93768,5.93811,12000000.0
2008-10-27 19:02:00,5.93616,5.93668,5.93346,5.93473,16000000.0
2008-10-27 19:03:00,5.93485,5.93548,5.93336,5.93509,17000000.0
2008-10-27 19:04:00,5.93491,5.9366,5.93491,5.9363,12000000.0
2008-10-27 19:05:00,5.93587,5.93643,5.93435,5.9363,17000000.0
2008-10-27 19:06:00,5.93685,5.93833,5.93564,5.93833,7000000.0
2008-10-27 19:07:00,5.93987,5.94706,5.93848,5.94706,20000000.0
2008-10-27 19:08:00,5.94896,5.95398,5.94757,5.95307,21000000.0
2008-10-27 19:09:00,5.95284,5.95419,5.94945,5.94948,16000000.0
2008-10-27 19:10:00,5.94925,5.95127,5.94854,5.9494,14000000.0
2008-10-27 19:11:00,5.95016,5.95129,5.94943,5.9495,12000000.0
2008-10-27 19:12:00,5.95174,5.95322,5.95108,5.95322,18000000.0
2008-10-27 19:13:00,5.95121,5.95225,5.94843,5.94846,14000000.0
2008-10-27 19:14:00,5.94803,5.94865,5.94675,5.94756,18000000.0
2008-10-27 19:15:00,5.94629,5.94741,5.94469,5.94639,9000000.0
2008-10-27 19:16:00,5.94379,5.94552,5.94255,5.94255,12000000.0
2008-10-27 19:17:00,5.94157,5.94333,5.93954,5.94075,14000000.0
2008-10-27 19:18:00,5.93973,5.93981,5.93726,5.93962,16000000.0
2008-10-27 19:19:00,5.93952,5.94072,5.93855,5.94064,7000000.0
2008-10-27 19:20:00,5.94027,5.94178,5.93956,5.94089,8000000.0
2008-10-27 19:21:00,5.94004,5.94029,5.93564,5.9391,18000000.0
2008-10-27 19:22:00,5.93874,5.93886,5.93621,5.93632,9000000.0
2008-10-27 19:23:00,5.93565,5.93583,5.93236,5.93294,10000000.0
2008-10-27 19:24:00,5.93449,5.93498,5.93249,5.93498,11000000.0
2008-10-27 19:25:00,5.93553,5.9371,5.93486,5.93592,17000000.0
2008-10-27 19:26:00,5.9346,5.93616,5.93375,5.93415,11000000.0
2008-10-27 19:27:00,5.93363,5.93544,5.93315,5.93409,13000000.0
2008-10-27 19:28:00,5.93505,5.93628,5.93497,5.93628,10000000.0
2008-10-27 19:29:00,5.93356,5.93511,5.93227,5.93282,11000000.0
2008-10-27 19:30:00,5.93391,5.93531,5.93177,5.93531,12000000.0
2008-10-27 19:31:00,5.9349,5.9349,5.93015,5.93071,8000000.0
2008-10-27 19:32:00,5.93095,5.93133,5.93002,5.93035,11000000.0
2008-10-27 19:33:00,5.93185,5.93193,5.93002,5.9307,13000000.0
2008-10-27 19:34:00,5.93031,5.93119,5.92912,5.92912,12000000.0
2008-10-27 19:35:00,5.93144,5.93362,5.92845,5.93273,13000000.0
2008-10-27 19:36:00,5.93361,5.93663,5.93318,5.93474,12000000.0
2008-10-27 19:37:00,5.93391,5.93926,5.9334,5.93926,8000000.0
2008-10-27 19:38:00,5.93843,5.94018,5.9371,5.9385,20000000.0
2008-10-27 19:39:00,5.9383,5.9388,5.93719,5.93814,11000000.0
2008-10-27 19:40:00,5.93904,5.93904,5.93651,5.93682,11000000.0
2008-10-27 19:41:00,5.93567,5.93782,5.93498,5.93592,9000000.0
2008-10-27 19:42:00,5.93577,5.93577,5.9301,5.9301,10000000.0
2008-10-27 19:43:00,5.92841,5.92841,5.92276,5.92356,14000000.0
2008-10-27 19:44:00,5.92452,5.92533,5.92057,5.92068,15000000.0
2008-10-27 19:45:00,5.92081,5.92323,5.92005,5.9224,12000000.0
2008-10-27 19:46:00,5.92484,5.92537,5.92166,5.92398,11000000.0
2008-10-27 19:47:00,5.92103,5.92232,5.91899,5.92013,10000000.0
2008-10-27 19:48:00,5.9173,5.92184,5.9173,5.92184,9000000.0
2008-10-27 19:49:00,5.92161,5.92174,5.9168,5.91712,16000000.0
2008-10-27 19:50:00,5.91563,5.9201,5.91563,5.91942,10000000.0
2008-10-27 19:51:00,5.91826,5.91935,5.91704,5.91745,11000000.0
2008-10-27 19:52:00,5.91727,5.91804,5.91653,5.91737,19000000.0
2008-10-27 19:53:00,5.91868,5.92111,5.9176,5.92056,19000000.0
2008-10-27 19:54:00,5.92121,5.92406,5.92121,5.92379,14000000.0
2008-10-27 19:55:00,5.92487,5.9262,5.92338,5.92364,16000000.0
2008-10-27 19:56:00,5.9236,5.9275,5.92312,5.9261,12000000.0
2008-10-27 19:57:00,5.92595,5.92728,5.92521,5.92684,14000000.0
2008-10-27 19:58:00,5.92711,5.928,5.92535,5.92791,13000000.0
2008-10-27 19:59:00,5.9271,5.9271,5.92409,5.92409,10000000.0
2008-10-27 20:00:00,5.92344,5.92571,5.92152,5.92464,15000000.0
2008-10-27 20:01:00,5.92768,5.93042,5.92624,5.9304,14000000.0
2008-10-27 20:02:00,5.93082,5.93393,5.93021,5.93393,8000000.0
2008-10-27 20:03:00,5.93372,5.93464,5.93141,5.93349,13000000.0
2008-10-27 20:04:00,5.93288,5.93288,5.93087,5.93136,12000000.0
2008-10-27 20:05:00,5.93192,5.93339,5.93141,5.93281,11000000.0
2008-10-27 20:06:00,5.93417,5.93636,5.93363,5.93431,10000000.0
2008-10-27 20:07:00,5.93355,5.93369,5.93128,5.93316,13000000.0
2008-10-27 20:08:00,5.93145,5.93232,5.92917,5.92965,16000000.0
2008-10-27 20:09:00,5.9284,5.9284,5.92269,5.92269,17000000.0
2008-10-27 20:10:00,5.92228,5.92303,5.92159,5.92303,10000000.0
2008-10-27 20:11:00,5.92312,5.92721,5.92305,5.92652,13000000.0
2008-10-27 20:12:00,5.92675,5.92675,5.92369,5.92664,15000000.0
2008-10-27 20:13:00,5.92868,5.93011,5.92726,5.93005,13000000.0
2008-10-27 20:14:00,5.92919,5.92919,5.92736,5.92838,8000000.0
2008-10-27 20:15:00,5.92672,5.92765,5.92573,5.92633,10000000.0
2008-10-27 20:16:00,5.92755,5.93369,5.92714,5.93369,14000000.0
2008-10-27 20:17:00,5.93506,5.93506,5.93138,5.93148,13000000.0
2008-10-27 20:18:00,5.9318,5.93299,5.93121,5.93259,7000000.0
2008-10-27 20:19:00,5.93309,5.93433,5.93268,5.93344,11000000.0
2008-10-27 20:20:00,5.93305,5.93339,5.9314,5.93292,19000000.0
2008-10-27 20:21:00,5.93293,5.93609,5.93262,5.93609,11000000.0
2008-10-27 20:22:00,5.93537,5.93948,5.93493,5.93897,11000000.0
2008-10-27 20:23:00,5.94226,5.94614,5.9406,5.9447,13000000.0
2008-10-27 20:24:00,5.94551,5.94551,5.93992,5.93992,9000000.0
2008-10-27 20:25:00,5.94017,5.94403,5.93981,5.94311,18000000.0
2008-10-27 20:26:00,5.94229,5.94336,5.94147,5.94171,7000000.0
2008-10-27 20:27:00,5.94228,5.94311,5.94133,5.94277,9000000.0
2008-10-27 20:28:00,5.94355,5.94736,5.94332,5.94705,13000000.0
2008-10-27 20:29:00,5.94706,5.94841,5.9451,5.94653,14000000.0
2008-10-27 20:30:00,5.94532,5.9514,5.94508,5.94625,16000000.0
2008-10-27 20:31:00,5.94674,5.94857,5.94515,5.94781,22000000.0
2008-10-27 20:32:00,5.94792,5.9484,5.94666,5.94747,12000000.0
2008-10-27 20:33:00,5.94852,5.95067,5.94767,5.94951,13000000.0
2008-10-27 20:34:00,5.94843,5.94889,5.94756,5.94815,15000000.0
2008-10-27 20:35:00,5.94776,5.94795,5.94241,5.94419,16000000.0
2008-10-27 20:36:00,5.94377,5.94621,5.94232,5.94621,15000000.0
2008-10-27 20:37:00,5.94742,5.94973,5.94542,5.9456,14000000.0
2008-10-27 20:38:00,5.94379,5.94561,5.94255,5.94432,13000000.0
2008-10-27 20:39:00,5.94554,5.94576,5.94316,5.94331,18000000.0
2008-10-27 20:40:00,5.94466,5.94823,5.94407,5.94633,14000000.0
2008-10-27 20:41:00,5.9479,5.9479,5.94079,5.94142,18000000.0
2008-10-27 20:42:00,5.94091,5.94347,5.93983,5.94036,12000000.0
2008-10-27 20:43:00,5.9401,5.9402,5.9359,5.93701,18000000.0
2008-10-27 20:44:00,5.93558,5.93814,5.93549,5.93721,18000000.0
2008-10-27 20:45:00,5.9362,5.94115,5.93589,5.93714,11000000.0
2008-10-27 20:46:00,5.93561,5.93773,5.9349,5.93691,18000000.0
2008-10-27 20:47:00,5.93633,5.93675,5.93491,5.93506,20000000.0
2008-10-27 20:48:00,5.93583,5.93865,5.93357,5.93711,17000000.0
2008-10-27 20:49:00,5.93841,5.93911,5.93539,5.9372,16000000.0
2008-10-27 20:50:00,5.93916,5.94016,5.9386,5.94,8000000.0
2008-10-27 20:51:00,5.93868,5.94044,5.93847,5.93999,8000000.0
2008-10-27 20:52:00,5.94084,5.945,5.93988,5.94454,12000000.0
2008-10-27 20:53:00,5.9446,5.9469,5.94418,5.94577,16000000.0
2008-10-27 20:54:00,5.94602,5.94657,5.94241,5.94285,15000000.0
2008-10-27 20:55:00,5.94256,5.94358,5.94117,5.94338,16000000.0
2008-10-27 20:56:00,5.94288,5.94337,5.94044,5.94131,7000000.0
2008-10-27 20:57:00,5.94037,5.9441,5.94037,5.94246,14000000.0
2008-10-27 20:58:00,5.94238,5.94583,5.94189,5.94564,10000000.0
2008-10-27 20:59:00,5.94457,5.94651,5.94374,5.94637,11000000.0
2008-10-27 21:00:00,5.94645,5.94645,5.9433,5.94373,14000000.0
2008-10-27 21:01:00,5.94438,5.94552,5.94335,5.94544,12000000.0
2008-10-27 21:02:00,5.94413,5.94492,5.94057,5.94288,17000000.0
2008-10-27 21:03:00,5.94198,5.94198,5.93843,5.93875,11000000.0
2008-10-27 21:04:00,5.93836,5.93878,5.93712,5.93787,10000000.0
2008-10-27 21:05:00,5.93909,5.93941,5.93648,5.93706,8000000.0
2008-10-27 21:06:00,5.93665,5.93665,5.934,5.93498,13000000.0
2008-10-27 21:07:00,5.93302,5.93631,5.93134,5.93631,14000000.0
2008-10-27 21:08:00,5.93599,5.9376,5.93425,5.9376,8000000.0
2008-10-27 21:09:00,5.93753,5.94121,5.93691,5.94121,13000000.0
2008-10-27 21:10:00,5.9402,5.94142,5.93755,5.93926,17000000.0
2008-10-27 21:11:00,5.93925,5.93974,5.93829,5.93895,15000000.0
2008-10-27 21:12:00,5.93516,5.93593,5.93022,5.93022,11000000.0
2008-10-27 21:13:00,5.92994,5.92994,5.92776,5.92825,12000000.0
2008-10-27 21:14:00,5.92881,5.93359,5.92859,5.93295,14000000.0
2008-10-27 21:15:00,5.93199,5.9334,5.92968,5.93213,13000000.0
2008-10-27 21:16:00,5.93196,5.93321,5.9306,5.9306,12000000.0
2008-10-27 21:17:00,5.93159,5.93339,5.93054,5.93054,16000000.0
2008-10-27 21:18:00,5.93159,5.93379,5.92989,5.93261,15000000.0
2008-10-27 21:19:00,5.93658,5.93735,5.93404,5.93636,15000000.0
2008-10-27 21:20:00,5.93724,5.93801,5.93587,5.93659,8000000.0
2008-10-27 21:21:00,5.93694,5.93727,5.93466,5.93727,17000000.0
2008-10-27 21:22:00,5.93681,5.93964,5.93681,5.93959,11000000.0
2008-10-27 21:23:00,5.94206,5.94999,5.94173,5.94813,23000000.0
2008-10-27 21:24:00,5.94661,5.94803,5.94334,5.94422,13000000.0
2008-10-27 21:25:00,5.94344,5.94372,5.94188,5.94298,15000000.0
2008-10-27 21:26:00,5.94117,5.94301,5.93941,5.94053,10000000.0
2008-10-27 21:27:00,5.93943,5.94006,5.93838,5.93863,10000000.0
2008-10-27 21:28:00,5.93959,5.94005,5.93857,5.93914,13000000.0
2008-10-27 21:29:00,5.93901,5.93901,5.93732,5.93732,10000000.0
2008-10-27 21:30:00,5.9372,5.93733,5.93565,5.9361,16000000.0
2008-10-27 21:31:00,5.93699,5.9372,5.93552,5.9367,18000000.0
2008-10-27 21:32:00,5.93668,5.93668,5.93264,5.93325,15000000.0
2008-10-27 21:33:00,5.93233,5.93283,5.92911,5.93152,13000000.0
2008-10-27 21:34:00,5.92972,5.93176,5.9297,5.93118,9000000.0
2008-10-27 21:35:00,5.93088,5.93111,5.92759,5.92869,8000000.0
2008-10-27 21:36:00,5.92848,5.93,5.92634,5.92852,18000000.0
2008-10-27 21:37:00,5.92861,5.92977,5.9278,5.92977,22000000.0
2008-10-27 21:38:00,5.92969,5.92999,5.92768,5.92872,9000000.0
2008-10-27 21:39:00,5.92682,5.92882,5.92632,5.92784,11000000.0
2008-10-27 21:40:00,5.92733,5.92867,5.92654,5.92771,19000000.0
2008-10-27 21:41:00,5.92786,5.92911,5.92733,5.92907,12000000.0
2008-10-27 21:42:00,5.92865,5.92894,5.9269,5.92854,11000000.0
2008-10-27 21:43:00,5.92833,5.92974,5.92832,5.92832,14000000.0
2008-10-27 21:44:00,5.92834,5.92834,5.92621,5.92742,13000000.0
2008-10-27 21:45:00,5.92832,5.92981,5.92742,5.92887,12000000.0
2008-10-27 21:46:00,5.92825,5.92908,5.92615,5.92908,14000000.0
2008-10-27 21:47:00,5.92925,5.92925,5.92649,5.92776,17000000.0
2008-10-27 21:48:00,5.92802,5.92875,5.92618,5.9263,16000000.0
2008-10-27 21:49:00,5.92614,5.92637,5.92334,5.9249,14000000.0
2008-10-27 21:50:00,5.92478,5.92519,5.92369,5.92427,13000000.0
2008-10-27 21:51:00,5.92427,5.9261,5.92421,5.92482,14000000.0
2008-10-27 21:52:00,5.92604,5.92653,5.92447,5.92538,17000000.0
2008-10-27 21:53:00,5.92461,5.92527,5.92343,5.92527,27000000.0
2008-10-27 21:54:00,5.92545,5.92693,5.92493,5.92693,10000000.0
2008-10-27 21:55:00,5.92816,5.92945,5.927,5.929,8000000.0
2008-10-27 21:56:00,5.92918,5.93326,5.92902,5.93286,16000000.0
2008-10-27 21:57:00,5.93367,5.93545,5.93295,5.93524,18000000.0
2008-10-27 21:58:00,5.93627,5.94005,5.93543,5.94005,18000000.0
2008-10-27 21:59:00,5.9408,5.9408,5.93672,5.93793,17000000.0
2008-10-27 22:00:00,5.937,5.94018,5.93653,5.93995,9000000.0
2008-10-27 22:01:00,5.94052,5.94282,5.93898,5.94117,22000000.0
2008-10-27 22:02:00,5.94342,5.94347,5.9415,5.94248,11000000.0
2008-10-27 22:03:00,5.94269,5.94521,5.94269,5.94405,16000000.0
2008-10-27 22:04:00,5.94476,5.94487,5.943,5.94421,12000000.0
2008-10-27 22:05:00,5.9444,5.94601,5.94376,5.94601,7000000.0
2008-10-27 22:06:00,5.94523,5.94712,5.9446,5.9446,15000000.0
2008-10-27 22:07:00,5.94522,5.94705,5.94493,5.94643,19000000.0
2008-10-27 22:08:00,5.94723,5.94813,5.94666,5.94755,11000000.0
2008-10-27 22:09:00,5.94834,5.94937,5.94609,5.94841,10000000.0
2008-10-27 22:10:00,5.95124,5.95424,5.95101,5.95424,10000000.0
2008-10-27 22:11:00,5.95454,5.9572,5.9537,5.95663,18000000.0
2008-10-27 22:12:00,5.95505,5.95635,5.95292,5.95635,11000000.0
2008-10-27 22:13:00,5.95625,5.9567,5.9546,5.95551,14000000.0
2008-10-27 22:14:00,5.95495,5.95649,5.95329,5.95627,24000000.0
2008-10-27 22:15:00,5.95642,5.95783,5.95598,5.95598,13000000.0
2008-10-27 22:16:00,5.95686,5.95854,5.95588,5.95624,13000000.0
2008-10-27 22:17:00,5.95729,5.95776,5.95651,5.95776,8000000.0
2008-10-27 22:18:00,5.95761,5.95761,5.95554,5.95619,13000000.0
2008-10-27 22:19:00,5.95578,5.95618,5.95477,5.95503,14000000.0
2008-10-27 22:20:00,5.95516,5.95636,5.95428,5.95428,21000000.0
2008-10-27 22:21:00,5.95543,5.95543,5.95275,5.95335,13000000.0
2008-10-27 22:22:00,5.95362,5.95385,5.95053,5.95122,12000000.0
2008-10-27 22:23:00,5.95139,5.9548,5.95139,5.9548,18000000.0
2008-10-27 22:24:00,5.95493,5.95697,5.95482,5.95681,14000000.0
2008-10-27 22:25:00,5.95723,5.95723,5.95547,5.95626,13000000.0
2008-10-27 22:26:00,5.95678,5.9576,5.95593,5.95723,13000000.0
2008-10-27 22:27:00,5.958,5.95927,5.95602,5.95714,16000000.0
2008-10-27 22:28:00,5.95648,5.95815,5.95648,5.95761,13000000.0
2008-10-27 22:29:00,5.95622,5.95985,5.95523,5.95622,21000000.0
2008-10-27 22:30:00,5.95477,5.95661,5.95193,5.95322,17000000.0
2008-10-27 22:31:00,5.95401,5.95422,5.95126,5.95126,10000000.0
2008-10-27 22:32:00,5.95112,5.95164,5.94695,5.94792,13000000.0
2008-10-27 22:33:00,5.94668,5.94804,5.94479,5.94718,13000000.0
2008-10-27 22:34:00,5.94812,5.94842,5.94706,5.94706,13000000.0
2008-10-27 22:35:00,5.94804,5.94974,5.94768,5.949,19000000.0
2008-10-27 22:36:00,5.94817,5.94914,5.94797,5.94892,14000000.0
2008-10-27 22:37:00,5.94848,5.949,5.94796,5.9486,17000000.0
2008-10-27 22:38:00,5.94736,5.94801,5.94647,5.94719,9000000.0
2008-10-27 22:39:00,5.94759,5.94789,5.94632,5.94686,20000000.0
2008-10-27 22:40:00,5.94811,5.9486,5.94661,5.94797,13000000.0
2008-10-27 22:41:00,5.94782,5.94806,5.94736,5.94801,13000000.0
2008-10-27 22:42:00,5.94849,5.95024,5.94781,5.94781,10000000.0
2008-10-27 22:43:00,5.94894,5.9503,5.94769,5.9503,15000000.0
2008-10-27 22:44:00,5.95105,5.95209,5.94999,5.9519,16000000.0
2008-10-27 22:45:00,5.95263,5.95426,5.9516,5.95344,14000000.0
2008-10-27 22:46:00,5.9519,5.95338,5.95168,5.95219,12000000.0
2008-10-27 22:47:00,5.95194,5.95247,5.95131,5.95181,7000000.0
2008-10-27 22:48:00,5.95147,5.95282,5.95147,5.95255,16000000.0
2008-10-27 22:49:00,5.95164,5.95275,5.95149,5.95275,10000000.0
2008-10-27 22:50:00,5.95206,5.95243,5.95019,5.95182,15000000.0
2008-10-27 22:51:00,5.95309,5.95429,5.95137,5.95245,17000000.0
2008-10-27 22:52:00,5.9538,5.95482,5.95373,5.95475,10000000.0
2008-10-27 22:53:00,5.9549,5.9549,5.95189,5.95359,20000000.0
2008-10-27 22:54:00,5.95288,5.95483,5.95288,5.95406,10000000.0
2008-10-27 22:55:00,5.95381,5.95534,5.95352,5.95508,12000000.0
2008-10-27 22:56:00,5.95565,5.95678,5.9552,5.95678,9000000.0
2008-10-27 22:57:00,5.95774,5.95954,5.95711,5.95892,18000000.0
2008-10-27 22:58:00,5.95981,5.96074,5.95889,5.96074,13000000.0
2008-10-27 22:59:00,5.96015,5.96015,5.95878,5.95982,10000000.0
2008-10-27 23:00:00,5.95956,5.96216,5.95914,5.96162,17000000.0
2008-10-27 23:01:00,5.96072,5.96222,5.96032,5.96065,13000000.0
2008-10-27 23:02:00,5.96057,5.96262,5.96057,5.96262,7000000.0
2008-10-27 23:03:00,5.96182,5.96384,5.96182,5.96373,16000000.0
2008-10-27 23:04:00,5.96294,5.96458,5.96285,5.96401,12000000.0
2008-10-27 23:05:00,5.96373,5.96397,5.96258,5.96291,11000000.0
2008-10-27 23:06:00,5.96307,5.96352,5.96263,5.96325,11000000.0
2008-10-27 23:07:00,5.96329,5.96347,5.96196,5.96278,13000000.0
2008-10-27 23:08:00,5.96428,5.96712,5.96411,5.96623,20000000.0
2008-10-27 23:09:00,5.96676,5.96947,5.96618,5.96919,16000000.0
2008-10-27 23:10:00,5.9703,5.97256,5.96952,5.97138,16000000.0
2008-10-27 23:11:00,5.97265,5.97319,5.97222,5.97281,10000000.0
2008-10-27 23:12:00,5.97313,5.97629,5.97228,5.9761,12000000.0
2008-10-27 23:13:00,5.9778,5.97896,5.97745,5.97801,16000000.0
2008-10-27 23:14:00,5.97791,5.97853,5.97681,5.97692,9000000.0
2008-10-27 23:15:00,5.97623,5.9766,5.97578,5.97619,9000000.0
2008-10-27 23:16:00,5.97473,5.97476,5.96832,5.97098,18000000.0
2008-10-27 23:17:00,5.97239,5.9759,5.97238,5.9759,8000000.0
2008-10-27 23:18:00,5.97635,5.97651,5.97537,5.97574,10000000.0
2008-10-27 23:19:00,5.97555,5.97578,5.97468,5.97493,9000000.0
2008-10-27 23:20:00,5.97599,5.97694,5.97525,5.97627,17000000.0
2008-10-27 23:21:00,5.9754,5.97613,5.97453,5.97466,11000000.0
2008-10-27 23:22:00,5.97349,5.97349,5.97142,5.97142,12000000.0
2008-10-27 23:23:00,5.97286,5.97286,5.96926,5.97084,12000000.0
2008-10-27 23:24:00,5.9714,5.9714,5.96811,5.96811,12000000.0
2008-10-27 23:25:00,5.9687,5.96886,5.96733,5.96748,9000000.0
2008-10-27 23:26:00,5.96643,5.96712,5.96517,5.96603,14000000.0
2008-10-27 23:27:00,5.96377,5.96404,5.96073,5.96363,17000000.0
2008-10-27 23:28:00,5.96385,5.96472,5.96256,5.96355,15000000.0
2008-10-27 23:29:00,5.96361,5.96496,5.96247,5.96247,11000000.0
2008-10-27 23:30:00,5.96338,5.96519,5.96205,5.96371,14000000.0
2008-10-27 23:31:00,5.96416,5.96443,5.96133,5.96162,7000000.0
2008-10-27 23:32:00,5.96211,5.96382,5.9598,5.96123,15000000.0
2008-10-27 23:33:00,5.95965,5.96405,5.95924,5.96387,7000000.0
2008-10-27 23:34:00,5.96335,5.96458,5.96303,5.96382,10000000.0
2008-10-27 23:35:00,5.96408,5.96509,5.9619,5.96312,12000000.0
2008-10-27 23:36:00,5.96278,5.96354,5.96204,5.96204,10000000.0
2008-10-27 23:37:00,5.96318,5.96581,5.96265,5.96517,14000000.0
2008-10-27 23:38:00,5.96367,5.96604,5.96328,5.9653,17000000.0
2008-10-27 23:39:00,5.96587,5.96672,5.96531,5.96581,9000000.0
2008-10-27 23:40:00,5.96564,5.96594,5.96436,5.96565,12000000.0
2008-10-27 23:41:00,5.9651,5.96671,5.9651,5.96634,9000000.0
2008-10-27 23:42:00,5.96608,5.96686,5.96507,5.96548,15000000.0
2008-10-27 23:43:00,5.9657,5.96668,5.96554,5.96583,13000000.0
2008-10-27 23:44:00,5.96677,5.96709,5.96611,5.96671,8000000.0
2008-10-27 23:45:00,5.96717,5.97037,5.96666,5.96816,12000000.0
2008-10-27 23:46:00,5.96889,5.97018,5.96889,5.96947,20000000.0
2008-10-27 23:47:00,5.96873,5.96987,5.96863,5.96931,19000000.0
2008-10-27 23:48:00,5.96845,5.96902,5.96845,5.9685,14000000.0
2008-10-27 23:49:00,5.96938,5.96945,5.96925,5.96925,12000000.0
2008-10-27 23:50:00,5.96844,5.9692,5.96776,5.96776,10000000.0
2008-10-27 23:51:00,5.96864,5.96943,5.96747,5.96783,14000000.0
2008-10-27 23:52:00,5.96888,5.96953,5.96756,5.96826,13000000.0
2008-10-27 23:53:00,5.96802,5.96817,5.96697,5.96715,16000000.0
2008-10-27 23:54:00,5.96796,5.96915,5.96705,5.96833,13000000.0
2008-10-27 23:55:00,5.97006,5.97022,5.9692,5.96969,16000000.0
2008-10-27 23:56:00,5.96994,5.97087,5.96941,5.97014,12000000.0
2008-10-27 23:57:00,5.97029,5.9721,5.97029,5.97136,14000000.0
2008-10-27 23:58:00,5.97327,5.97619,5.97255,5.97416,16000000.0
2008-10-27 23:59:00,5.97565,5.97587,5.97254,5.97537,12000000.0
2008-10-28 00:00:00,5.9752,5.97594,5.9741,5.97441,17000000.0
2008-10-28 00:01:00,5.97396,5.97607,5.97396,5.97607,12000000.0
2008-10-28 00:02:00,5.9755,5.9766,5.9755,5.97633,11000000.0
2008-10-28 00:03:00,5.97569,5.97598,5.97429,5.97429,7000000.0
2008-10-28 00:04:00,5.97399,5.97538,5.97358,5.97358,16000000.0
2008-10-28 00:05:00,5.97509,5.97556,5.9747,5.97491,17000000.0
2008-10-28 00:06:00,5.97497,5.97692,5.97473,5.97575,10000000.0
2008-10-28 00:07:00,5.97652,5.97732,5.97551,5.97634,19000000.0
2008-10-28 00:08:00,5.97695,5.97708,5.97695,5.97695,9000000.0
2008-10-28 00:09:00,5.97729,5.97795,5.97592,5.97592,19000000.0
2008-10-28 00:10:00,5.97651,5.97803,5.97622,5.97757,16000000.0
2008-10-28 00:11:00,5.97829,5.97885,5.97767,5.97767,9000000.0
2008-10-28 00:12:00,5.97888,5.97895,5.97875,5.97888,11000000.0
2008-10-28 00:13:00,5.97946,5.97969,5.97792,5.97882,8000000.0
2008-10-28 00:14:00,5.97993,5.98019,5.97879,5.97991,9000000.0
2008-10-28 00:15:00,5.97971,5.98053,5.97967,5.98002,15000000.0
2008-10-28 00:16:00,5.97912,5.98087,5.97781,5.98087,18000000.0
2008-10-28 00:17:00,5.97936,5.98014,5.97918,5.97927,21000000.0
2008-10-28 00:18:00,5.97859,5.98026,5.9781,5.97908,16000000.0
2008-10-28 00:19:00,5.97815,5.97989,5.97815,5.97862,12000000.0
2008-10-28 00:20:00,5.97966,5.98082,5.97855,5.98027,13000000.0
2008-10-28 00:21:00,5.97952,5.97966,5.97857,5.97874,13000000.0
2008-10-28 00:22:00,5.97961,5.97961,5.97741,5.97829,13000000.0
2008-10-28 00:23:00,5.97802,5.98001,5.97802,5.97886,11000000.0
2008-10-28 00:24:00,5.97953,5.98052,5.97953,5.97958,10000000.0
2008-10-28 00:25:00,5.979,5.97974,5.97746,5.97847,16000000.0
2008-10-28 00:26:00,5.97825,5.97825,5.97805,5.97805,13000000.0
2008-10-28 00:27:00,5.97753,5.97873,5.97667,5.97707,16000000.0
2008-10-28 00:28:00,5.9772,5.9781,5.97594,5.97726,13000000.0
2008-10-28 00:29:00,5.97706,5.9784,5.97661,5.97661,10000000.0
2008-10-28 00:30:00,5.97617,5.97735,5.97558,5.97631,15000000.0
2008-10-28 00:31:00,5.97644,5.97768,5.97465,5.97594,18000000.0
2008-10-28 00:32:00,5.97529,5.97802,5.97529,5.97686,14000000.0
2008-10-28 00:33:00,5.97661,5.97794,5.97606,5.97688,13000000.0
2008-10-28 00:34:00,5.97755,5.97767,5.97479,5.9765,11000000.0
2008-10-28 00:35:00,5.97577,5.97581,5.97341,5.97523,13000000.0
2008-10-28 00:36:00,5.9742,5.97617,5.97327,5.97409,12000000.0
2008-10-28 00:37:00,5.97321,5.97425,5.97257,5.97323,10000000.0
2008-10-28 00:38:00,5.97335,5.97354,5.97058,5.97058,11000000.0
2008-10-28 00:39:00,5.97166,5.97287,5.97041,5.97195,16000000.0
2008-10-28 00:40:00,5.97336,5.97421,5.97243,5.97347,10000000.0
2008-10-28 00:41:00,5.97382,5.97477,5.97292,5.97477,15000000.0
2008-10-28 00:42:00,5.97292,5.97372,5.96425,5.96425,10000000.0
2008-10-28 00:43:00,5.9657,5.96735,5.96416,5.9665,8000000.0
2008-10-28 00:44:00,5.96863,5.96974,5.96834,5.96899,7000000.0
2008-10-28 00:45:00,5.96944,5.97422,5.96944,5.97418,10000000.0
2008-10-28 00:46:00,5.97287,5.97511,5.97249,5.97426,18000000.0
2008-10-28 00:47:00,5.97294,5.9739,5.97294,5.9739,18000000.0
2008-10-28 00:48:00,5.97455,5.97455,5.97435,5.97435,15000000.0
2008-10-28 00:49:00,5.97454,5.97521,5.97406,5.9749,19000000.0
2008-10-28 00:50:00,5.97412,5.97438,5.97355,5.97355,15000000.0
2008-10-28 00:51:00,5.97364,5.97435,5.97271,5.97328,12000000.0
2008-10-28 00:52:00,5.97409,5.97509,5.97362,5.97426,15000000.0
2008-10-28 00:53:00,5.97522,5.97659,5.97491,5.97619,9000000.0
2008-10-28 00:54:00,5.97465,5.97555,5.97389,5.9748,17000000.0
2008-10-28 00:55:00,5.97419,5.97535,5.97419,5.97467,11000000.0
2008-10-28 00:56:00,5.97426,5.97464,5.97244,5.97337,23000000.0
2008-10-28 00:57:00,5.97324,5.97552,5.97241,5.97552,11000000.0
2008-10-28 00:58:00,5.97438,5.97641,5.97425,5.97633,11000000.0
2008-10-28 00:59:00,5.97584,5.97608,5.97493,5.97502,11000000.0
2008-10-28 01:00:00,5.97528,5.97567,5.97431,5.97432,14000000.0
2008-10-28 01:01:00,5.97416,5.97535,5.97416,5.97469,9000000.0
2008-10-28 01:02:00,5.97417,5.97564,5.97397,5.97564,13000000.0
2008-10-28 01:03:00,5.97476,5.97583,5.97263,5.97394,18000000.0
2008-10-28 01:04:00,5.973,5.97435,5.97178,5.97305,11000000.0
2008-10-28 01:05:00,5.97313,5.97413,5.97179,5.97179,13000000.0
2008-10-28 01:06:00,5.97313,5.97333,5.96996,5.97205,9000000.0
2008-10-28 01:07:00,5.96978,5.9711,5.96917,5.97028,15000000.0
2008-10-28 01:08:00,5.97021,5.97069,5.9669,5.9669,15000000.0
2008-10-28 01:09:00,5.96712,5.9677,5.96411,5.96568,14000000.0
2008-10-28 01:10:00,5.96467,5.9665,5.96435,5.9651,13000000.0
2008-10-28 01:11:00,5.96494,5.96753,5.96479,5.9675,7000000.0
2008-10-28 01:12:00,5.96746,5.96792,5.96609,5.96672,17000000.0
2008-10-28 01:13:00,5.96691,5.96795,5.96638,5.96734,18000000.0
2008-10-28 01:14:00,5.96567,5.96753,5.96567,5.96733,14000000.0
2008-10-28 01:15:00,5.96707,5.9677,5.96632,5.96707,10000000.0
2008-10-28 01:16:00,5.96641,5.96723,5.96484,5.96641,18000000.0
2008-10-28 01:17:00,5.96656,5.96788,5.96629,5.96749,16000000.0
2008-10-28 01:18:00,5.96736,5.96784,5.96584,5.967,13000000.0
2008-10-28 01:19:00,5.96674,5.96791,5.96596,5.96626,12000000.0
2008-10-28 01:20:00,5.9674,5.96814,5.96623,5.96721,15000000.0
2008-10-28 01:21:00,5.96923,5.97672,5.96923,5.97645,14000000.0
2008-10-28 01:22:00,5.97747,5.97877,5.97478,5.97783,13000000.0
2008-10-28 01:23:00,5.97657,5.97906,5.97569,5.97601,14000000.0
2008-10-28 01:24:00,5.97807,5.97866,5.97537,5.97866,15000000.0
2008-10-28 01:25:00,5.97776,5.97937,5.97738,5.97738,17000000.0
2008-10-28 01:26:00,5.97818,5.97828,5.97604,5.97769,14000000.0
2008-10-28 01:27:00,5.97684,5.97813,5.97373,5.9744,13000000.0
2008-10-28 01:28:00,5.97771,5.97884,5.97628,5.97884,9000000.0
2008-10-28 01:29:00,5.9768,5.97863,5.9768,5.97832,11000000.0
2008-10-28 01:30:00,5.97861,5.98638,5.9786,5.98466,20000000.0
2008-10-28 01:31:00,5.98595,5.98647,5.98518,5.98601,9000000.0
2008-10-28 01:32:00,5.98575,5.98613,5.98303,5.98336,7000000.0
2008-10-28 01:33:00,5.98323,5.9851,5.98323,5.98332,13000000.0
2008-10-28 01:34:00,5.98362,5.98433,5.98331,5.98414,10000000.0
2008-10-28 01:35:00,5.9837,5.98509,5.98241,5.98368,17000000.0
2008-10-28 01:36:00,5.98195,5.98239,5.97972,5.98045,16000000.0
2008-10-28 01:37:00,5.97946,5.98045,5.97612,5.97612,13000000.0
2008-10-28 01:38:00,5.97672,5.97672,5.97388,5.97476,15000000.0
2008-10-28 01:39:00,5.97486,5.97682,5.97486,5.97679,13000000.0
2008-10-28 01:40:00,5.97716,5.98022,5.97689,5.97689,14000000.0
2008-10-28 01:41:00,5.97768,5.97773,5.97621,5.97663,12000000.0
2008-10-28 01:42:00,5.97799,5.97799,5.97618,5.9767,14000000.0
2008-10-28 01:43:00,5.97694,5.97782,5.97648,5.97744,18000000.0
2008-10-28 01:44:00,5.97764,5.97953,5.97749,5.97921,12000000.0
2008-10-28 01:45:00,5.97829,5.97897,5.97701,5.97747,19000000.0
2008-10-28 01:46:00,5.97924,5.97994,5.9771,5.97807,15000000.0
2008-10-28 01:47:00,5.97726,5.97895,5.9772,5.97895,10000000.0
2008-10-28 01:48:00,5.97752,5.97843,5.97627,5.9778,14000000.0
2008-10-28 01:49:00,5.97728,5.97912,5.97713,5.97906,16000000.0
2008-10-28 01:50:00,5.97689,5.97859,5.97617,5.97763,18000000.0
2008-10-28 01:51:00,5.97847,5.97905,5.97711,5.97746,16000000.0
2008-10-28 01:52:00,5.97676,5.97802,5.97629,5.97766,10000000.0
2008-10-28 01:53:00,5.97659,5.97861,5.97646,5.97768,15000000.0
2008-10-28 01:54:00,5.97844,5.97948,5.97745,5.97809,14000000.0
2008-10-28 01:55:00,5.97735,5.97845,5.97731,5.97731,14000000.0
2008-10-28 01:56:00,5.97707,5.97878,5.97679,5.97752,8000000.0
2008-10-28 01:57:00,5.97791,5.97945,5.97701,5.97838,10000000.0
2008-10-28 01:58:00,5.97585,5.97679,5.9728,5.9752,21000000.0
2008-10-28 01:59:00,5.97512,5.97606,5.97336,5.97336,16000000.0
2008-10-28 02:00:00,5.97283,5.97284,5.97262,5.97265,11000000.0
2008-10-28 02:01:00,5.97327,5.97506,5.97232,5.97302,11000000.0
2008-10-28 02:02:00,5.97205,5.97271,5.97062,5.97207,13000000.0
2008-10-28 02:03:00,5.97178,5.97201,5.96905,5.97039,8000000.0
2008-10-28 02:04:00,5.97079,5.97292,5.96883,5.97086,18000000.0
2008-10-28 02:05:00,5.97188,5.97598,5.97069,5.97427,14000000.0
2008-10-28 02:06:00,5.97469,5.97584,5.97364,5.97465,18000000.0
2008-10-28 02:07:00,5.97431,5.97436,5.97207,5.97333,12000000.0
2008-10-28 02:08:00,5.9721,5.97395,5.97009,5.97146,12000000.0
2008-10-28 02:09:00,5.97116,5.97189,5.96981,5.97059,11000000.0
2008-10-28 02:10:00,5.97322,5.97452,5.9721,5.97452,10000000.0
2008-10-28 02:11:00,5.97295,5.97349,5.97075,5.97173,16000000.0
2008-10-28 02:12:00,5.97095,5.97095,5.96779,5.96965,17000000.0
2008-10-28 02:13:00,5.96963,5.97066,5.96904,5.9694,9000000.0
2008-10-28 02:14:00,5.96866,5.96982,5.96662,5.96701,16000000.0
2008-10-28 02:15:00,5.96725,5.97016,5.96656,5.96725,15000000.0
2008-10-28 02:16:00,5.96846,5.96852,5.96242,5.9639,16000000.0
2008-10-28 02:17:00,5.96468,5.96927,5.96468,5.96716,14000000.0
2008-10-28 02:18:00,5.96735,5.96742,5.96415,5.96437,16000000.0
2008-10-28 02:19:00,5.96527,5.96545,5.96314,5.96439,11000000.0
2008-10-28 02:20:00,5.96555,5.96836,5.96494,5.96836,10000000.0
2008-10-28 02:21:00,5.96801,5.9699,5.96573,5.96815,18000000.0
2008-10-28 02:22:00,5.96954,5.96954,5.96496,5.96689,15000000.0
2008-10-28 02:23:00,5.96665,5.97071,5.96665,5.97071,16000000.0
2008-10-28 02:24:00,5.97164,5.97541,5.97133,5.97422,12000000.0
2008-10-28 02:25:00,5.97547,5.97697,5.96976,5.97261,18000000.0
2008-10-28 02:26:00,5.97146,5.97196,5.96924,5.96924,8000000.0
2008-10-28 02:27:00,5.96971,5.97392,5.96971,5.97392,12000000.0
2008-10-28 02:28:00,5.97302,5.97452,5.97291,5.97431,15000000.0
2008-10-28 02:29:00,5.9754,5.97879,5.97462,5.97794,15000000.0
2008-10-28 02:30:00,5.97624,5.97889,5.97589,5.97847,19000000.0
2008-10-28 02:31:00,5.98086,5.98288,5.98063,5.98083,13000000.0
2008-10-28 02:32:00,5.98009,5.98146,5.97957,5.98056,17000000.0
2008-10-28 02:33:00,5.98136,5.98544,5.98087,5.98544,10000000.0
2008-10-28 02:34:00,5.9873,5.99648,5.9873,5.99165,11000000.0
2008-10-28 02:35:00,5.99247,5.99337,5.98878,5.99185,14000000.0
2008-10-28 02:36:00,5.99136,5.99324,5.98961,5.99045,13000000.0
2008-10-28 02:37:00,5.9902,5.99121,5.98924,5.99011,9000000.0
2008-10-28 02:38:00,5.98879,5.99065,5.98839,5.98839,12000000.0
2008-10-28 02:39:00,5.98916,5.99071,5.98913,5.98922,11000000.0
2008-10-28 02:40:00,5.98991,5.99058,5.98815,5.98959,19000000.0
2008-10-28 02:41:00,5.99063,5.99146,5.98979,5.99139,12000000.0
2008-10-28 02:42:00,5.9903,5.99332,5.98976,5.99197,11000000.0
2008-10-28 02:43:00,5.99183,5.99352,5.99143,5.99261,12000000.0
2008-10-28 02:44:00,5.99158,5.99273,5.99131,5.99194,9000000.0
2008-10-28 02:45:00,5.99052,5.99237,5.98947,5.99039,13000000.0
2008-10-28 02:46:00,5.98892,5.98949,5.9871,5.9871,11000000.0
2008-10-28 02:47:00,5.98931,5.99072,5.98808,5.99024,10000000.0
2008-10-28 02:48:00,5.99122,5.99122,5.98795,5.99014,11000000.0
2008-10-28 02:49:00,5.99077,5.99136,5.9891,5.99089,10000000.0
2008-10-28 02:50:00,5.99064,5.99165,5.98859,5.98883,17000000.0
2008-10-28 02:51:00,5.98756,5.98924,5.98601,5.98661,15000000.0
2008-10-28 02:52:00,5.98542,5.9872,5.98361,5.98493,13000000.0
2008-10-28 02:53:00,5.9833,5.98533,5.98269,5.98368,12000000.0
2008-10-28 02:54:00,5.98577,5.99737,5.98577,5.99737,13000000.0
2008-10-28 02:55:00,5.99882,6.00007,5.99504,5.99504,13000000.0
2008-10-28 02:56:00,5.9961,5.99724,5.99404,5.99486,13000000.0
2008-10-28 02:57:00,5.99465,5.99484,5.99322,5.99433,10000000.0
2008-10-28 02:58:00,5.99391,5.99392,5.99247,5.99328,15000000.0
2008-10-28 02:59:00,5.99519,6.00179,5.99519,6.00025,12000000.0
2008-10-28 03:00:00,6.00199,6.0034,5.99607,6.003,17000000.0
2008-10-28 03:01:00,6.00058,6.00417,5.99848,6.00417,9000000.0
2008-10-28 03:02:00,6.00427,6.00504,6.00055,6.00221,15000000.0
2008-10-28 03:03:00,6.00579,6.01262,6.0046,6.01059,14000000.0
2008-10-28 03:04:00,6.01338,6.01891,6.01232,6.01891,11000000.0
2008-10-28 03:05:00,6.02202,6.02619,6.02107,6.02619,12000000.0
2008-10-28 03:06:00,6.0259,6.0278,6.025,6.02549,12000000.0
2008-10-28 03:07:00,6.02677,6.02844,6.02441,6.02518,18000000.0
2008-10-28 03:08:00,6.02491,6.02601,6.02294,6.02567,9000000.0
2008-10-28 03:09:00,6.02126,6.0234,6.01974,6.02163,9000000.0
2008-10-28 03:10:00,6.02283,6.02321,6.02124,6.02171,11000000.0
2008-10-28 03:11:00,6.02305,6.02791,6.02108,6.02791,16000000.0
2008-10-28 03:12:00,6.02402,6.02634,6.0218,6.02606,8000000.0
2008-10-28 03:13:00,6.02483,6.0266,6.0232,6.02572,12000000.0
2008-10-28 03:14:00,6.02759,6.03051,6.02444,6.02747,16000000.0
2008-10-28 03:15:00,6.03058,6.03118,6.02777,6.02956,10000000.0
2008-10-28 03:16:00,6.02844,6.03766,6.02844,6.03766,16000000.0
2008-10-28 03:17:00,6.03905,6.03905,6.03383,6.03455,16000000.0
2008-10-28 03:18:00,6.03341,6.03341,6.02813,6.02977,9000000.0
2008-10-28 03:19:00,6.03163,6.03204,6.0282,6.02865,10000000.0
2008-10-28 03:20:00,6.02817,6.0295,6.02488,6.02891,20000000.0
2008-10-28 03:21:00,6.02897,6.02901,6.02507,6.02637,18000000.0
2008-10-28 03:22:00,6.02515,6.02592,6.02399,6.02399,15000000.0
2008-10-28 03:23:00,6.02391,6.02527,6.023,6.02442,15000000.0
2008-10-28 03:24:00,6.02444,6.02559,6.0223,6.02385,12000000.0
2008-10-28 03:25:00,6.02308,6.02461,6.02212,6.02368,15000000.0
2008-10-28 03:26:00,6.02511,6.02929,6.02511,6.02709,19000000.0
2008-10-28 03:27:00,6.02766,6.0283,6.02346,6.02444,8000000.0
2008-10-28 03:28:00,6.0235,6.02685,6.0229,6.02641,13000000.0
2008-10-28 03:29:00,6.0277,6.02822,6.02538,6.02607,9000000.0
2008-10-28 03:30:00,6.02525,6.02676,6.02439,6.02439,17000000.0
2008-10-28 03:31:00,6.02235,6.02356,6.02104,6.02219,7000000.0
2008-10-28 03:32:00,6.02104,6.02335,6.02067,6.02245,15000000.0
2008-10-28 03:33:00,6.02103,6.02439,6.02075,6.0231,14000000.0
2008-10-28 03:34:00,6.02422,6.02809,6.02394,6.02761,13000000.0
2008-10-28 03:35:00,6.02822,6.02967,6.02744,6.0276,9000000.0
2008-10-28 03:36:00,6.02857,6.02965,6.02677,6.02794,13000000.0
2008-10-28 03:37:00,6.0273,6.02956,6.02328,6.02788,13000000.0
2008-10-28 03:38:00,6.02896,6.03423,6.02844,6.03201,14000000.0
2008-10-28 03:39:00,6.031,6.03484,6.0307,6.03378,11000000.0
2008-10-28 03:40:00,6.03374,6.03636,6.02885,6.02885,12000000.0
2008-10-28 03:41:00,6.0289,6.03115,6.02808,6.02808,19000000.0
2008-10-28 03:42:00,6.02984,6.03116,6.02817,6.02981,10000000.0
2008-10-28 03:43:00,6.03033,6.03094,6.02686,6.02843,12000000.0
2008-10-28 03:44:00,6.02728,6.03037,6.02633,6.03012,12000000.0
2008-10-28 03:45:00,6.02972,6.03119,6.02909,6.03002,14000000.0
2008-10-28 03:46:00,6.02989,6.03308,6.02989,6.03095,13000000.0
2008-10-28 03:47:00,6.03255,6.03373,6.03078,6.03256,9000000.0
2008-10-28 03:48:00,6.03403,6.03588,6.0335,6.03506,8000000.0
2008-10-28 03:49:00,6.03778,6.03819,6.03407,6.036,19000000.0
2008-10-28 03:50:00,6.036,6.03782,6.03444,6.03618,12000000.0
2008-10-28 03:51:00,6.03584,6.03796,6.03492,6.03514,15000000.0
2008-10-28 03:52:00,6.03476,6.03611,6.03263,6.03263,11000000.0
2008-10-28 03:53:00,6.03334,6.03585,6.03293,6.03499,12000000.0
2008-10-28 03:54:00,6.0333,6.03508,6.03077,6.03137,12000000.0
2008-10-28 03:55:00,6.02851,6.03146,6.02851,6.02872,12000000.0
2008-10-28 03:56:00,6.02823,6.02978,6.02703,6.02814,14000000.0
2008-10-28 03:57:00,6.02878,6.03126,6.02848,6.03021,15000000.0
2008-10-28 03:58:00,6.02975,6.03254,6.02975,6.03133,12000000.0
2008-10-28 03:59:00,6.0316,6.03186,6.02852,6.02965,17000000.0
2008-10-28 04:00:00,6.02894,6.03043,6.02434,6.02648,14000000.0
2008-10-28 04:01:00,6.02467,6.02609,6.02341,6.02445,13000000.0
2008-10-28 04:02:00,6.02503,6.02941,6.02503,6.02716,16000000.0
2008-10-28 04:03:00,6.02572,6.03064,6.02551,6.02689,14000000.0
2008-10-28 04:04:00,6.02673,6.02832,6.02621,6.02708,19000000.0
2008-10-28 04:05:00,6.02697,6.02868,6.02645,6.02645,12000000.0
2008-10-28 04:06:00,6.02795,6.02875,6.02721,6.02819,18000000.0
2008-10-28 04:07:00,6.02693,6.02815,6.02404,6.02415,16000000.0
2008-10-28 04:08:00,6.02342,6.02523,6.02281,6.02281,8000000.0
2008-10-28 04:09:00,6.02472,6.02546,6.02278,6.02366,13000000.0
2008-10-28 04:10:00,6.02526,6.02965,6.02526,6.02789,14000000.0
2008-10-28 04:11:00,6.03017,6.03129,6.0282,6.03076,18000000.0
2008-10-28 04:12:00,6.03082,6.03538,6.03082,6.03323,10000000.0
2008-10-28 04:13:00,6.03359,6.03462,6.03187,6.03278,14000000.0
2008-10-28 04:14:00,6.03249,6.03376,6.03067,6.03152,20000000.0
2008-10-28 04:15:00,6.03123,6.03123,6.02807,6.02878,14000000.0
2008-10-28 04:16:00,6.0294,6.0299,6.02615,6.02683,15000000.0
2008-10-28 04:17:00,6.02662,6.02662,6.02241,6.02653,22000000.0
2008-10-28 04:18:00,6.02542,6.02679,6.02516,6.02554,17000000.0
2008-10-28 04:19:00,6.02588,6.02696,6.02465,6.02555,12000000.0
2008-10-28 04:20:00,6.0272,6.0272,6.02551,6.02673,17000000.0
2008-10-28 04:21:00,6.0254,6.02733,6.02452,6.02522,13000000.0
2008-10-28 04:22:00,6.02639,6.02739,6.02521,6.02554,14000000.0
2008-10-28 04:23:00,6.0258,6.02762,6.02554,6.02653,9000000.0
2008-10-28 04:24:00,6.02553,6.0272,6.02494,6.02572,9000000.0
2008-10-28 04:25:00,6.02428,6.02542,6.02163,6.02228,13000000.0
2008-10-28 04:26:00,6.02289,6.02361,6.01901,6.01901,12000000.0
2008-10-28 04:27:00,6.01988,6.02075,6.01718,6.01718,16000000.0
2008-10-28 04:28:00,6.0169,6.01965,6.01657,6.01959,11000000.0
2008-10-28 04:29:00,6.01915,6.02561,6.01889,6.0236,20000000.0
2008-10-28 04:30:00,6.0255,6.0255,6.01806,6.01927,16000000.0
2008-10-28 04:31:00,6.01752,6.01899,6.01648,6.01675,12000000.0
2008-10-28 04:32:00,6.01796,6.01843,6.01476,6.01476,11000000.0
2008-10-28 04:33:00,6.01325,6.01457,6.00719,6.00719,14000000.0
2008-10-28 04:34:00,6.00761,6.01115,6.00745,6.01003,11000000.0
2008-10-28 04:35:00,6.00982,6.01318,6.00955,6.01046,14000000.0
2008-10-28 04:36:00,6.0096,6.01228,6.00866,6.00866,11000000.0
2008-10-28 04:37:00,6.00501,6.00653,5.99753,5.99753,15000000.0
2008-10-28 04:38:00,5.99653,5.99911,5.99558,5.99651,7000000.0
2008-10-28 04:39:00,5.99508,5.99817,5.99037,5.99705,19000000.0
2008-10-28 04:40:00,5.99858,6.00117,5.99664,5.998,14000000.0
2008-10-28 04:41:00,5.99819,6.00069,5.99807,5.99866,12000000.0
2008-10-28 04:42:00,5.9974,5.99848,5.99641,5.99705,11000000.0
2008-10-28 04:43:00,5.99598,5.99635,5.99068,5.99634,15000000.0
2008-10-28 04:44:00,5.99605,5.99858,5.99603,5.99789,13000000.0
2008-10-28 04:45:00,5.99849,6.00069,5.9984,5.99877,19000000.0
2008-10-28 04:46:00,6.00087,6.00334,5.99991,6.00134,14000000.0
2008-10-28 04:47:00,6.00151,6.00567,6.00141,6.00541,7000000.0
2008-10-28 04:48:00,6.0051,6.00584,6.00357,6.00423,14000000.0
2008-10-28 04:49:00,6.00497,6.01038,6.00463,6.00713,12000000.0
2008-10-28 04:50:00,6.00646,6.00818,6.00575,6.00728,9000000.0
2008-10-28 04:51:00,6.00571,6.00607,6.00265,6.00394,16000000.0
2008-10-28 04:52:00,6.00491,6.00613,6.00353,6.0043,14000000.0
2008-10-28 04:53:00,6.00329,6.0049,6.00042,6.00042,12000000.0
2008-10-28 04:54:00,5.9988,6.003,5.9988,6.0011,9000000.0
2008-10-28 04:55:00,6.00286,6.00351,6.00176,6.00215,19000000.0
2008-10-28 04:56:00,6.00235,6.00441,6.00142,6.00278,17000000.0
2008-10-28 04:57:00,6.0023,6.00473,6.00219,6.00301,15000000.0
2008-10-28 04:58:00,6.00354,6.00465,6.00323,6.00338,7000000.0
2008-10-28 04:59:00,6.00331,6.00455,6.0032,6.0032,10000000.0
2008-10-28 05:00:00,6.00379,6.00497,6.00302,6.00433,19000000.0
2008-10-28 05:01:00,6.00339,6.00443,6.00266,6.0029,8000000.0
2008-10-28 05:02:00,6.00396,6.00548,6.00336,6.00336,8000000.0
2008-10-28 05:03:00,6.00422,6.00578,6.00198,6.00255,13000000.0
2008-10-28 05:04:00,6.00113,6.00414,5.99976,6.00044,16000000.0
2008-10-28 05:05:00,6.00043,6.00043,5.99692,5.99718,17000000.0
2008-10-28 05:06:00,5.99782,6.00151,5.99745,6.00044,15000000.0
2008-10-28 05:07:00,5.99959,6.00321,5.99959,6.00232,9000000.0
2008-10-28 05:08:00,6.00242,6.00526,6.00069,6.00069,14000000.0
2008-10-28 05:09:00,6.0021,6.00452,6.00096,6.00342,15000000.0
2008-10-28 05:10:00,6.00518,6.00518,6.00135,6.00217,13000000.0
2008-10-28 05:11:00,6.00189,6.00493,6.00119,6.00241,13000000.0
2008-10-28 05:12:00,6.00222,6.00362,6.00077,6.00187,15000000.0
2008-10-28 05:13:00,6.00171,6.00278,6.00083,6.00103,14000000.0
2008-10-28 05:14:00,6.00113,6.00283,6.00113,6.00143,13000000.0
2008-10-28 05:15:00,6.0014,6.0022,5.99942,5.99942,15000000.0
2008-10-28 05:16:00,6.00015,6.00125,5.99879,5.99879,12000000.0
2008-10-28 05:17:00,5.99751,5.99979,5.99588,5.99864,13000000.0
2008-10-28 05:18:00,5.99899,6.002,5.99786,5.99786,14000000.0
2008-10-28 05:19:00,5.99913,6.00037,5.99816,5.99816,9000000.0
2008-10-28 05:20:00,5.99775,5.99962,5.99688,5.99731,12000000.0
2008-10-28 05:21:00,5.99722,5.99965,5.99722,5.99957,9000000.0
2008-10-28 05:22:00,5.99968,5.99991,5.99754,5.99829,13000000.0
2008-10-28 05:23:00,5.9984,6.00097,5.99804,6.00014,9000000.0
2008-10-28 05:24:00,6.00009,6.00242,6.00009,6.00053,13000000.0
2008-10-28 05:25:00,6.00034,6.00498,6.00034,6.00335,10000000.0
2008-10-28 05:26:00,6.00262,6.0039,6.0019,6.00211,11000000.0
2008-10-28 05:27:00,6.00179,6.00289,5.9987,6.00103,20000000.0
2008-10-28 05:28:00,6.00084,6.00177,5.99933,5.99933,11000000.0
2008-10-28 05:29:00,5.99951,6.00222,5.99902,6.00123,8000000.0
2008-10-28 05:30:00,5.9998,6.00226,5.99714,5.99736,13000000.0
2008-10-28 05:31:00,5.9984,5.99969,5.99197,5.99197,12000000.0
2008-10-28 05:32:00,5.99068,5.99464,5.99068,5.99219,14000000.0
2008-10-28 05:33:00,5.9922,5.99375,5.99206,5.99282,10000000.0
2008-10-28 05:34:00,5.99279,5.99508,5.99279,5.99396,14000000.0
2008-10-28 05:35:00,5.99464,5.99646,5.99369,5.99458,16000000.0
2008-10-28 05:36:00,5.99444,5.99548,5.99357,5.99357,11000000.0
2008-10-28 05:37:00,5.99431,5.99708,5.99317,5.99468,14000000.0
2008-10-28 05:38:00,5.99451,5.99529,5.98577,5.98648,12000000.0
2008-10-28 05:39:00,5.98752,5.98884,5.9857,5.98799,16000000.0
2008-10-28 05:40:00,5.98758,5.98948,5.98711,5.98762,15000000.0
2008-10-28 05:41:00,5.98608,5.98817,5.98477,5.9852,11000000.0
2008-10-28 05:42:00,5.98195,5.98357,5.9812,5.9823,20000000.0
2008-10-28 05:43:00,5.9809,5.98225,5.98011,5.98175,13000000.0
2008-10-28 05:44:00,5.97982,5.98104,5.9767,5.97902,10000000.0
2008-10-28 05:45:00,5.98045,5.98656,5.97999,5.98191,9000000.0
2008-10-28 05:46:00,5.98412,5.99038,5.98158,5.99038,24000000.0
2008-10-28 05:47:00,5.99028,5.99185,5.98877,5.99139,16000000.0
2008-10-28 05:48:00,5.99244,5.99364,5.99095,5.99326,8000000.0
2008-10-28 05:49:00,5.99448,5.99514,5.99146,5.99146,7000000.0
2008-10-28 05:50:00,5.99356,5.99462,5.99215,5.99418,11000000.0
2008-10-28 05:51:00,5.99269,5.99451,5.99152,5.99218,18000000.0
2008-10-28 05:52:00,5.99139,5.99417,5.99111,5.99307,9000000.0
2008-10-28 05:53:00,5.99495,6.00007,5.99391,5.99967,15000000.0
2008-10-28 05:54:00,5.99964,6.00091,5.9979,5.9986,14000000.0
2008-10-28 05:55:00,5.99977,6.00128,5.99794,5.99931,15000000.0
2008-10-28 05:56:00,5.99947,6.00004,5.99732,5.99891,23000000.0
2008-10-28 05:57:00,5.99656,5.9983,5.99334,5.99599,17000000.0
2008-10-28 05:58:00,5.99694,5.99694,5.99269,5.99269,11000000.0
2008-10-28 05:59:00,5.99193,5.99222,5.98865,5.99189,13000000.0
2008-10-28 06:00:00,5.99316,5.99606,5.98956,5.98956,18000000.0
2008-10-28 06:01:00,5.99251,5.99272,5.9901,5.9906,9000000.0
2008-10-28 06:02:00,5.99049,5.99142,5.98902,5.99115,16000000.0
2008-10-28 06:03:00,5.98928,5.99095,5.98696,5.98726,12000000.0
2008-10-28 06:04:00,5.98656,5.9883,5.98347,5.98637,17000000.0
2008-10-28 06:05:00,5.98715,5.98897,5.98675,5.98725,11000000.0
2008-10-28 06:06:00,5.98816,5.99094,5.98634,5.98893,14000000.0
2008-10-28 06:07:00,5.99167,5.99311,5.98823,5.9909,13000000.0
2008-10-28 06:08:00,5.9926,5.99267,5.99047,5.99091,13000000.0
2008-10-28 06:09:00,5.99187,5.99437,5.99179,5.99437,11000000.0
2008-10-28 06:10:00,5.99365,5.99439,5.99252,5.99358,8000000.0
2008-10-28 06:11:00,5.99249,5.99477,5.99235,5.99248,17000000.0
2008-10-28 06:12:00,5.99308,5.9931,5.98978,5.99033,13000000.0
2008-10-28 06:13:00,5.98942,5.99406,5.98942,5.9924,13000000.0
2008-10-28 06:14:00,5.99162,5.99397,5.99084,5.99084,11000000.0
2008-10-28 06:15:00,5.99082,5.99413,5.99082,5.99159,16000000.0
2008-10-28 06:16:00,5.99078,5.99195,5.99078,5.99172,13000000.0
2008-10-28 06:17:00,5.99208,5.99389,5.99083,5.99184,18000000.0
2008-10-28 06:18:00,5.99228,5.99365,5.99107,5.99107,11000000.0
2008-10-28 06:19:00,5.99259,5.99515,5.99225,5.99402,7000000.0
2008-10-28 06:20:00,5.99508,5.99522,5.9928,5.99321,17000000.0
2008-10-28 06:21:00,5.99267,5.99396,5.991,5.99359,13000000.0
2008-10-28 06:22:00,5.99411,5.99513,5.99218,5.99405,19000000.0
2008-10-28 06:23:00,5.99319,5.99823,5.99241,5.99823,19000000.0
2008-10-28 06:24:00,5.99921,6.00256,5.99806,5.99883,20000000.0
2008-10-28 06:25:00,5.99859,6.00048,5.99785,5.99818,8000000.0
2008-10-28 06:26:00,5.99876,6.00019,5.99662,5.9989,19000000.0
2008-10-28 06:27:00,5.99964,6.00096,5.9987,5.99903,12000000.0
2008-10-28 06:28:00,5.99884,5.99924,5.99596,5.99596,10000000.0
2008-10-28 06:29:00,5.9948,5.99685,5.99476,5.99489,10000000.0
2008-10-28 06:30:00,5.9951,5.9965,5.99335,5.99382,12000000.0
2008-10-28 06:31:00,5.99351,5.99468,5.99162,5.9921,15000000.0
2008-10-28 06:32:00,5.993,5.99336,5.99043,5.99043,11000000.0
2008-10-28 06:33:00,5.98943,5.99135,5.98922,5.98922,13000000.0
2008-10-28 06:34:00,5.98939,5.98939,5.9864,5.9864,7000000.0
2008-10-28 06:35:00,5.98527,5.9869,5.98401,5.98401,11000000.0
2008-10-28 06:36:00,5.9821,5.9821,5.97664,5.97664,7000000.0
2008-10-28 06:37:00,5.97319,5.97738,5.97318,5.97729,9000000.0
2008-10-28 06:38:00,5.98053,5.98115,5.97764,5.98095,11000000.0
2008-10-28 06:39:00,5.98039,5.98225,5.97865,5.98026,14000000.0
2008-10-28 06:40:00,5.98074,5.98256,5.97968,5.97968,12000000.0
2008-10-28 06:41:00,5.97833,5.97923,5.97488,5.97531,17000000.0
2008-10-28 06:42:00,5.97464,5.97556,5.97284,5.97284,13000000.0
2008-10-28 06:43:00,5.97281,5.97392,5.97167,5.97167,11000000.0
2008-10-28 06:44:00,5.97228,5.97451,5.97215,5.97285,15000000.0
2008-10-28 06:45:00,5.97189,5.97436,5.97189,5.97297,10000000.0
2008-10-28 06:46:00,5.97229,5.97521,5.97229,5.97521,14000000.0
2008-10-28 06:47:00,5.97428,5.97765,5.97403,5.97716,10000000.0
2008-10-28 06:48:00,5.97828,5.98545,5.97817,5.98328,13000000.0
2008-10-28 06:49:00,5.98377,5.98464,5.9816,5.9829,15000000.0
2008-10-28 06:50:00,5.98517,5.98519,5.98031,5.98147,16000000.0
2008-10-28 06:51:00,5.98041,5.9814,5.97506,5.97506,14000000.0
2008-10-28 06:52:00,5.97666,5.97992,5.97532,5.97532,10000000.0
2008-10-28 06:53:00,5.97625,5.9787,5.97625,5.97829,12000000.0
2008-10-28 06:54:00,5.97529,5.97891,5.97529,5.97739,14000000.0
2008-10-28 06:55:00,5.97578,5.97782,5.97578,5.97708,18000000.0
2008-10-28 06:56:00,5.97672,5.97815,5.97564,5.97671,19000000.0
2008-10-28 06:57:00,5.9752,5.97697,5.97466,5.97468,8000000.0
2008-10-28 06:58:00,5.97442,5.97551,5.97352,5.97439,10000000.0
2008-10-28 06:59:00,5.97405,5.97718,5.97405,5.97519,17000000.0
2008-10-28 07:00:00,5.97669,5.97731,5.97521,5.97582,11000000.0
2008-10-28 07:01:00,5.97437,5.97722,5.97429,5.97482,11000000.0
2008-10-28 07:02:00,5.97634,5.97785,5.97532,5.97782,13000000.0
2008-10-28 07:03:00,5.97566,5.97751,5.9749,5.97648,12000000.0
2008-10-28 07:04:00,5.97589,5.97757,5.97496,5.97571,18000000.0
2008-10-28 07:05:00,5.9758,5.97703,5.97434,5.97491,12000000.0
2008-10-28 07:06:00,5.97363,5.976,5.96851,5.9694,15000000.0
2008-10-28 07:07:00,5.96912,5.9712,5.96809,5.9689,11000000.0
2008-10-28 07:08:00,5.96889,5.96948,5.96736,5.96786,9000000.0
2008-10-28 07:09:00,5.96829,5.97097,5.96799,5.96975,15000000.0
2008-10-28 07:10:00,5.97098,5.97187,5.96883,5.96943,19000000.0
2008-10-28 07:11:00,5.97017,5.97145,5.96948,5.97016,9000000.0
2008-10-28 07:12:00,5.97062,5.97094,5.96917,5.97044,12000000.0
2008-10-28 07:13:00,5.97071,5.97137,5.9694,5.97077,19000000.0
2008-10-28 07:14:00,5.96938,5.97492,5.96933,5.97492,8000000.0
2008-10-28 07:15:00,5.97325,5.97419,5.97109,5.97283,16000000.0
2008-10-28 07:16:00,5.97238,5.97617,5.97238,5.97487,18000000.0
2008-10-28 07:17:00,5.97426,5.97596,5.97365,5.97405,22000000.0
2008-10-28 07:18:00,5.97524,5.976,5.97313,5.97313,16000000.0
2008-10-28 07:19:00,5.97457,5.97587,5.97427,5.97427,17000000.0
2008-10-28 07:20:00,5.97284,5.97412,5.97046,5.97067,14000000.0
2008-10-28 07:21:00,5.97069,5.97393,5.97069,5.97115,16000000.0
2008-10-28 07:22:00,5.97067,5.97489,5.97016,5.9727,14000000.0
2008-10-28 07:23:00,5.97294,5.97476,5.97167,5.97233,17000000.0
2008-10-28 07:24:00,5.9729,5.97366,5.97168,5.97324,9000000.0
2008-10-28 07:25:00,5.97249,5.97503,5.97249,5.97416,13000000.0
2008-10-28 07:26:00,5.97224,5.97452,5.97202,5.97202,13000000.0
2008-10-28 07:27:00,5.97219,5.97409,5.972,5.97363,7000000.0
2008-10-28 07:28:00,5.97273,5.9747,5.97256,5.97259,18000000.0
2008-10-28 07:29:00,5.97399,5.97462,5.97314,5.974,8000000.0
2008-10-28 07:30:00,5.97405,5.97506,5.97084,5.97195,16000000.0
2008-10-28 07:31:00,5.96989,5.97098,5.96574,5.96649,15000000.0
2008-10-28 07:32:00,5.96702,5.96912,5.96647,5.96727,13000000.0
2008-10-28 07:33:00,5.96556,5.96837,5.96482,5.96592,8000000.0
2008-10-28 07:34:00,5.96571,5.96716,5.96571,5.96622,11000000.0
2008-10-28 07:35:00,5.9674,5.96856,5.96623,5.96739,16000000.0
2008-10-28 07:36:00,5.96698,5.96781,5.96681,5.96681,11000000.0
2008-10-28 07:37:00,5.96692,5.967,5.96166,5.96166,17000000.0
2008-10-28 07:38:00,5.95749,5.95979,5.95389,5.95389,9000000.0
2008-10-28 07:39:00,5.95522,5.95522,5.95005,5.95121,12000000.0
2008-10-28 07:40:00,5.95169,5.95347,5.94939,5.94979,14000000.0
2008-10-28 07:41:00,5.94942,5.95267,5.94782,5.95267,14000000.0
2008-10-28 07:42:00,5.95279,5.96069,5.95254,5.96046,8000000.0
2008-10-28 07:43:00,5.95724,5.95917,5.95563,5.95858,15000000.0
2008-10-28 07:44:00,5.95577,5.95752,5.95337,5.95535,13000000.0
2008-10-28 07:45:00,5.95244,5.95244,5.94112,5.94112,19000000.0
2008-10-28 07:46:00,5.93991,5.94122,5.93859,5.94014,11000000.0
2008-10-28 07:47:00,5.9416,5.94181,5.938,5.93863,16000000.0
2008-10-28 07:48:00,5.93957,5.94284,5.93891,5.94181,9000000.0
2008-10-28 07:49:00,5.9405,5.94202,5.93665,5.93665,11000000.0
2008-10-28 07:50:00,5.93438,5.93842,5.93262,5.93842,11000000.0
2008-10-28 07:51:00,5.93767,5.94037,5.93693,5.93846,13000000.0
2008-10-28 07:52:00,5.93871,5.94266,5.93762,5.94169,14000000.0
2008-10-28 07:53:00,5.93796,5.94097,5.93663,5.93795,10000000.0
2008-10-28 07:54:00,5.93608,5.94284,5.93599,5.9414,17000000.0
2008-10-28 07:55:00,5.93932,5.94269,5.93353,5.93353,10000000.0
2008-10-28 07:56:00,5.93257,5.93711,5.93196,5.93196,11000000.0
2008-10-28 07:57:00,5.93077,5.93996,5.93077,5.93996,11000000.0
2008-10-28 07:58:00,5.93767,5.94332,5.93739,5.94332,24000000.0
2008-10-28 07:59:00,5.93812,5.9401,5.93549,5.9384,11000000.0
2008-10-28 08:00:00,5.93759,5.93977,5.93482,5.93573,14000000.0
2008-10-28 08:01:00,5.93589,5.94063,5.93526,5.94063,15000000.0
2008-10-28 08:02:00,5.94068,5.9465,5.94032,5.94597,16000000.0
2008-10-28 08:03:00,5.9494,5.95543,5.94856,5.95543,10000000.0
2008-10-28 08:04:00,5.95368,5.95639,5.95234,5.95308,13000000.0
2008-10-28 08:05:00,5.95627,5.9625,5.95571,5.9625,18000000.0
2008-10-28 08:06:00,5.96358,5.96671,5.96315,5.96556,14000000.0
2008-10-28 08:07:00,5.96585,5.96736,5.96259,5.96259,11000000.0
2008-10-28 08:08:00,5.9602,5.96105,5.95172,5.95172,19000000.0
2008-10-28 08:09:00,5.94959,5.94959,5.94585,5.94585,9000000.0
2008-10-28 08:10:00,5.94472,5.94505,5.93835,5.93912,8000000.0
2008-10-28 08:11:00,5.94047,5.94625,5.94047,5.94625,16000000.0
2008-10-28 08:12:00,5.9465,5.94717,5.9455,5.94609,16000000.0
2008-10-28 08:13:00,5.94597,5.94676,5.94446,5.94483,15000000.0
2008-10-28 08:14:00,5.94486,5.94563,5.94345,5.94464,15000000.0
2008-10-28 08:15:00,5.94406,5.94456,5.94344,5.94382,14000000.0
2008-10-28 08:16:00,5.94373,5.94373,5.94145,5.94353,14000000.0
2008-10-28 08:17:00,5.94321,5.94402,5.94113,5.942,15000000.0
2008-10-28 08:18:00,5.94219,5.94234,5.93992,5.94082,11000000.0
2008-10-28 08:19:00,5.94138,5.94183,5.93984,5.941,16000000.0
2008-10-28 08:20:00,5.94165,5.94234,5.94007,5.94209,17000000.0
2008-10-28 08:21:00,5.94199,5.94281,5.94072,5.94171,15000000.0
2008-10-28 08:22:00,5.94283,5.94421,5.94116,5.94421,8000000.0
2008-10-28 08:23:00,5.94517,5.94517,5.94071,5.9416,15000000.0
2008-10-28 08:24:00,5.93898,5.94162,5.93632,5.93667,8000000.0
2008-10-28 08:25:00,5.93893,5.93893,5.93397,5.93744,17000000.0
2008-10-28 08:26:00,5.93687,5.93782,5.93428,5.93669,14000000.0
2008-10-28 08:27:00,5.93794,5.93824,5.93526,5.93601,9000000.0
2008-10-28 08:28:00,5.93547,5.939,5.93547,5.93708,11000000.0
2008-10-28 08:29:00,5.93604,5.93714,5.93444,5.93636,15000000.0
2008-10-28 08:30:00,5.93618,5.93841,5.93528,5.93841,10000000.0
2008-10-28 08:31:00,5.93776,5.93903,5.93148,5.93148,17000000.0
2008-10-28 08:32:00,5.93176,5.93436,5.93104,5.93404,20000000.0
2008-10-28 08:33:00,5.93538,5.93586,5.93051,5.93051,7000000.0
2008-10-28 08:34:00,5.92921,5.92983,5.9254,5.9254,8000000.0
2008-10-28 08:35:00,5.92765,5.92882,5.92458,5.92824,19000000.0
2008-10-28 08:36:00,5.92799,5.93586,5.92598,5.92598,14000000.0
2008-10-28 08:37:00,5.92658,5.92942,5.92165,5.92165,12000000.0
2008-10-28 08:38:00,5.92062,5.92486,5.92058,5.92317,13000000.0
2008-10-28 08:39:00,5.92558,5.92868,5.92501,5.9256,14000000.0
2008-10-28 08:40:00,5.92765,5.92765,5.92345,5.92518,12000000.0
2008-10-28 08:41:00,5.92447,5.92543,5.9225,5.92342,11000000.0
2008-10-28 08:42:00,5.92206,5.92294,5.92021,5.92166,18000000.0
2008-10-28 08:43:00,5.92118,5.9213,5.91716,5.91999,8000000.0
2008-10-28 08:44:00,5.91578,5.91808,5.91554,5.91688,12000000.0
2008-10-28 08:45:00,5.91852,5.92005,5.91619,5.91959,20000000.0
2008-10-28 08:46:00,5.91926,5.92266,5.91888,5.92266,10000000.0
2008-10-28 08:47:00,5.92322,5.92326,5.92059,5.92092,13000000.0
2008-10-28 08:48:00,5.91989,5.9237,5.91989,5.92245,16000000.0
2008-10-28 08:49:00,5.92177,5.92349,5.9209,5.92162,9000000.0
2008-10-28 08:50:00,5.92146,5.92244,5.92013,5.9216,17000000.0
2008-10-28 08:51:00,5.92202,5.92444,5.92157,5.92424,8000000.0
2008-10-28 08:52:00,5.92384,5.92384,5.92195,5.9227,20000000.0
2008-10-28 08:53:00,5.92237,5.92399,5.92107,5.92252,16000000.0
2008-10-28 08:54:00,5.92187,5.92326,5.92108,5.92131,15000000.0
2008-10-28 08:55:00,5.92012,5.92158,5.91929,5.91993,12000000.0
2008-10-28 08:56:00,5.92064,5.92122,5.91945,5.92122,14000000.0
2008-10-28 08:57:00,5.92096,5.92139,5.92035,5.92092,14000000.0
2008-10-28 08:58:00,5.92176,5.92198,5.91969,5.92155,15000000.0
2008-10-28 08:59:00,5.92134,5.92134,5.91997,5.92032,15000000.0
2008-10-28 09:00:00,5.92055,5.92136,5.91769,5.91973,14000000.0
2008-10-28 09:01:00,5.92079,5.9277,5.9206,5.92629,14000000.0
2008-10-28 09:02:00,5.92606,5.93447,5.92606,5.93141,17000000.0
2008-10-28 09:03:00,5.93207,5.93441,5.93085,5.93339,16000000.0
2008-10-28 09:04:00,5.93467,5.93582,5.9339,5.93505,10000000.0
2008-10-28 09:05:00,5.93403,5.9351,5.92857,5.93033,14000000.0
2008-10-28 09:06:00,5.92888,5.92934,5.92524,5.92735,14000000.0
2008-10-28 09:07:00,5.92575,5.92776,5.92559,5.92645,9000000.0
2008-10-28 09:08:00,5.92621,5.92966,5.92456,5.92966,17000000.0
2008-10-28 09:09:00,5.93115,5.93289,5.92906,5.93289,9000000.0
2008-10-28 09:10:00,5.93399,5.93579,5.93336,5.93535,12000000.0
2008-10-28 09:11:00,5.9351,5.93631,5.93272,5.93524,15000000.0
2008-10-28 09:12:00,5.93461,5.9349,5.92854,5.93006,14000000.0
2008-10-28 09:13:00,5.93215,5.93364,5.93007,5.93352,12000000.0
2008-10-28 09:14:00,5.93384,5.93643,5.93241,5.9348,13000000.0
2008-10-28 09:15:00,5.93782,5.94099,5.93545,5.938,13000000.0
2008-10-28 09:16:00,5.93769,5.93769,5.93467,5.93672,10000000.0
2008-10-28 09:17:00,5.93669,5.93687,5.93481,5.93587,14000000.0
2008-10-28 09:18:00,5.93579,5.93754,5.93303,5.93748,16000000.0
2008-10-28 09:19:00,5.93893,5.94327,5.93893,5.9432,14000000.0
2008-10-28 09:20:00,5.94467,5.94796,5.94413,5.94796,11000000.0
2008-10-28 09:21:00,5.95075,5.95515,5.94951,5.95515,11000000.0
2008-10-28 09:22:00,5.95517,5.95538,5.95294,5.95403,18000000.0
2008-10-28 09:23:00,5.95349,5.95518,5.95165,5.95215,18000000.0
2008-10-28 09:24:00,5.9514,5.9514,5.94857,5.94858,18000000.0
2008-10-28 09:25:00,5.9473,5.94882,5.94519,5.94734,13000000.0
2008-10-28 09:26:00,5.94502,5.9457,5.94374,5.94465,13000000.0
2008-10-28 09:27:00,5.94385,5.94463,5.94325,5.94409,11000000.0
2008-10-28 09:28:00,5.94515,5.9473,5.94357,5.9473,12000000.0
2008-10-28 09:29:00,5.94829,5.94858,5.94552,5.94594,16000000.0
2008-10-28 09:30:00,5.94488,5.94684,5.94481,5.9466,11000000.0
2008-10-28 09:31:00,5.94654,5.94733,5.94467,5.94614,13000000.0
2008-10-28 09:32:00,5.94851,5.95248,5.94712,5.95163,14000000.0
2008-10-28 09:33:00,5.95123,5.95204,5.94929,5.94994,16000000.0
2008-10-28 09:34:00,5.95043,5.95114,5.9483,5.95051,13000000.0
2008-10-28 09:35:00,5.95115,5.95287,5.95026,5.95287,9000000.0
2008-10-28 09:36:00,5.951,5.95223,5.94963,5.95151,7000000.0
2008-10-28 09:37:00,5.95061,5.95228,5.94659,5.94712,14000000.0
2008-10-28 09:38:00,5.9456,5.94774,5.94328,5.94702,18000000.0
2008-10-28 09:39:00,5.94685,5.94746,5.94569,5.94573,15000000.0
2008-10-28 09:40:00,5.94679,5.94679,5.94365,5.94395,10000000.0
2008-10-28 09:41:00,5.94553,5.95048,5.94494,5.94604,14000000.0
2008-10-28 09:42:00,5.94708,5.95032,5.94658,5.94846,18000000.0
2008-10-28 09:43:00,5.94783,5.9486,5.94611,5.9462,9000000.0
2008-10-28 09:44:00,5.9467,5.94863,5.94628,5.94824,10000000.0
2008-10-28 09:45:00,5.94862,5.95354,5.94833,5.95354,10000000.0
2008-10-28 09:46:00,5.95237,5.95277,5.94964,5.95036,14000000.0
2008-10-28 09:47:00,5.94986,5.95217,5.94986,5.95217,11000000.0
2008-10-28 09:48:00,5.95422,5.95556,5.95255,5.95471,10000000.0
2008-10-28 09:49:00,5.95678,5.95688,5.95477,5.95656,13000000.0
2008-10-28 09:50:00,5.95694,5.96412,5.95654,5.96412,12000000.0
2008-10-28 09:51:00,5.96298,5.96608,5.96203,5.96286,18000000.0
2008-10-28 09:52:00,5.96178,5.96178,5.95785,5.95978,12000000.0
2008-10-28 09:53:00,5.96001,5.96424,5.96001,5.96276,18000000.0
2008-10-28 09:54:00,5.96304,5.96554,5.96236,5.96554,13000000.0
2008-10-28 09:55:00,5.96475,5.96963,5.9644,5.9693,14000000.0
2008-10-28 09:56:00,5.96983,5.97332,5.96839,5.97294,16000000.0
2008-10-28 09:57:00,5.97377,5.97541,5.97156,5.97211,17000000.0
2008-10-28 09:58:00,5.97095,5.97124,5.96988,5.97077,18000000.0
2008-10-28 09:59:00,5.9695,5.97096,5.96831,5.97023,7000000.0
2008-10-28 10:00:00,5.96824,5.96863,5.96401,5.96452,13000000.0
2008-10-28 10:01:00,5.96655,5.97214,5.96655,5.97214,15000000.0
2008-10-28 10:02:00,5.97279,5.97438,5.97197,5.97208,10000000.0
2008-10-28 10:03:00,5.97004,5.97004,5.96543,5.96614,15000000.0
2008-10-28 10:04:00,5.96564,5.96713,5.9646,5.96653,13000000.0
2008-10-28 10:05:00,5.96611,5.96706,5.96421,5.96615,16000000.0
2008-10-28 10:06:00,5.96561,5.96656,5.9635,5.96564,16000000.0
2008-10-28 10:07:00,5.96585,5.96641,5.96428,5.96434,24000000.0
2008-10-28 10:08:00,5.96348,5.96478,5.96116,5.96283,13000000.0
2008-10-28 10:09:00,5.96133,5.96248,5.96022,5.96124,17000000.0
2008-10-28 10:10:00,5.95962,5.96221,5.95721,5.95761,14000000.0
2008-10-28 10:11:00,5.95832,5.95942,5.95706,5.95841,14000000.0
2008-10-28 10:12:00,5.95934,5.95934,5.95711,5.95711,9000000.0
2008-10-28 10:13:00,5.95612,5.9573,5.95329,5.9534,13000000.0
2008-10-28 10:14:00,5.95178,5.95261,5.9514,5.95197,10000000.0
2008-10-28 10:15:00,5.9514,5.9519,5.94909,5.95044,19000000.0
2008-10-28 10:16:00,5.95295,5.95383,5.95124,5.95224,11000000.0
2008-10-28 10:17:00,5.95349,5.95771,5.95349,5.95471,13000000.0
2008-10-28 10:18:00,5.95455,5.95632,5.95296,5.95421,21000000.0
2008-10-28 10:19:00,5.954,5.954,5.95224,5.95306,12000000.0
2008-10-28 10:20:00,5.95174,5.9521,5.95043,5.95197,8000000.0
2008-10-28 10:21:00,5.95167,5.95167,5.949,5.949,17000000.0
2008-10-28 10:22:00,5.94931,5.95169,5.94839,5.95166,15000000.0
2008-10-28 10:23:00,5.95156,5.95475,5.95156,5.95461,11000000.0
2008-10-28 10:24:00,5.95336,5.95499,5.95188,5.95354,13000000.0
2008-10-28 10:25:00,5.95521,5.9585,5.95495,5.95718,14000000.0
2008-10-28 10:26:00,5.95869,5.95909,5.95523,5.95693,10000000.0
2008-10-28 10:27:00,5.95809,5.95952,5.95809,5.95936,9000000.0
2008-10-28 10:28:00,5.95718,5.95718,5.95345,5.95345,11000000.0
2008-10-28 10:29:00,5.95447,5.95692,5.95264,5.95375,19000000.0
2008-10-28 10:30:00,5.95318,5.95415,5.95245,5.95245,11000000.0
2008-10-28 10:31:00,5.953,5.95747,5.953,5.95687,15000000.0
2008-10-28 10:32:00,5.95835,5.95924,5.95729,5.95924,9000000.0
2008-10-28 10:33:00,5.95905,5.96024,5.95483,5.95483,16000000.0
2008-10-28 10:34:00,5.95781,5.95933,5.9566,5.95876,11000000.0
2008-10-28 10:35:00,5.96127,5.96318,5.96032,5.96184,9000000.0
2008-10-28 10:36:00,5.96317,5.96317,5.95964,5.96005,13000000.0
2008-10-28 10:37:00,5.96112,5.9621,5.95946,5.96177,14000000.0
2008-10-28 10:38:00,5.9609,5.96135,5.95993,5.96092,7000000.0
2008-10-28 10:39:00,5.96232,5.96276,5.96127,5.96242,12000000.0
2008-10-28 10:40:00,5.96244,5.96278,5.96002,5.96122,17000000.0
2008-10-28 10:41:00,5.96131,5.96157,5.95776,5.95824,15000000.0
2008-10-28 10:42:00,5.95732,5.96141,5.95637,5.96141,13000000.0
2008-10-28 10:43:00,5.96202,5.96333,5.96021,5.96219,15000000.0
2008-10-28 10:44:00,5.96282,5.96282,5.9586,5.95996,11000000.0
2008-10-28 10:45:00,5.95887,5.96093,5.9587,5.95903,17000000.0
2008-10-28 10:46:00,5.96046,5.96059,5.95889,5.95952,9000000.0
2008-10-28 10:47:00,5.96,5.96024,5.95843,5.95979,9000000.0
2008-10-28 10:48:00,5.95939,5.96051,5.95898,5.9604,11000000.0
2008-10-28 10:49:00,5.96024,5.96054,5.95918,5.95918,11000000.0
2008-10-28 10:50:00,5.96059,5.96093,5.95912,5.95971,16000000.0
2008-10-28 10:51:00,5.96006,5.96147,5.96006,5.96147,21000000.0
2008-10-28 10:52:00,5.9607,5.96148,5.95986,5.95986,8000000.0
2008-10-28 10:53:00,5.95919,5.96009,5.95778,5.95902,12000000.0
2008-10-28 10:54:00,5.95955,5.95987,5.95813,5.95948,16000000.0
2008-10-28 10:55:00,5.96036,5.96046,5.95728,5.96001,13000000.0
2008-10-28 10:56:00,5.96139,5.96518,5.96043,5.96421,16000000.0
2008-10-28 10:57:00,5.96643,5.96695,5.96536,5.9661,10000000.0
2008-10-28 10:58:00,5.96668,5.96759,5.96593,5.96658,12000000.0
2008-10-28 10:59:00,5.96659,5.96678,5.96539,5.96569,11000000.0
2008-10-28 11:00:00,5.96535,5.96564,5.96385,5.96545,13000000.0
2008-10-28 11:01:00,5.96467,5.96529,5.96351,5.96414,9000000.0
2008-10-28 11:02:00,5.96354,5.96354,5.96071,5.9611,8000000.0
2008-10-28 11:03:00,5.96079,5.96146,5.95989,5.96054,10000000.0
2008-10-28 11:04:00,5.96077,5.96229,5.95807,5.96126,12000000.0
2008-10-28 11:05:00,5.96126,5.96218,5.96062,5.96064,11000000.0
2008-10-28 11:06:00,5.95915,5.95987,5.95784,5.95915,8000000.0
2008-10-28 11:07:00,5.95767,5.95767,5.95415,5.95426,14000000.0
2008-10-28 11:08:00,5.956,5.95774,5.9547,5.95703,18000000.0
2008-10-28 11:09:00,5.95755,5.95813,5.95578,5.95685,15000000.0
2008-10-28 11:10:00,5.95779,5.9581,5.95647,5.9573,12000000.0
2008-10-28 11:11:00,5.95748,5.95862,5.95679,5.95704,11000000.0
2008-10-28 11:12:00,5.95874,5.95877,5.95738,5.95824,8000000.0
2008-10-28 11:13:00,5.95808,5.95989,5.95725,5.95829,15000000.0
2008-10-28 11:14:00,5.95854,5.95908,5.95785,5.95834,13000000.0
2008-10-28 11:15:00,5.9592,5.95996,5.95794,5.9592,20000000.0
2008-10-28 11:16:00,5.95883,5.95883,5.9545,5.95616,15000000.0
2008-10-28 11:17:00,5.9548,5.95562,5.94845,5.94845,18000000.0
2008-10-28 11:18:00,5.94901,5.95405,5.9484,5.95296,20000000.0
2008-10-28 11:19:00,5.95244,5.95435,5.94804,5.95194,13000000.0
2008-10-28 11:20:00,5.94807,5.95423,5.947,5.947,20000000.0
2008-10-28 11:21:00,5.95063,5.95125,5.94714,5.95092,18000000.0
2008-10-28 11:22:00,5.94746,5.95023,5.94677,5.94959,18000000.0
2008-10-28 11:23:00,5.94893,5.95063,5.94745,5.94951,13000000.0
2008-10-28 11:24:00,5.95123,5.95164,5.94722,5.94998,9000000.0
2008-10-28 11:25:00,5.94836,5.95346,5.94836,5.95346,8000000.0
2008-10-28 11:26:00,5.95377,5.95377,5.95046,5.95313,8000000.0
2008-10-28 11:27:00,5.95237,5.95273,5.95036,5.95256,7000000.0
2008-10-28 11:28:00,5.95174,5.95195,5.94928,5.95072,14000000.0
2008-10-28 11:29:00,5.94828,5.95237,5.94828,5.9494,16000000.0
2008-10-28 11:30:00,5.95201,5.95283,5.95033,5.95172,7000000.0
2008-10-28 11:31:00,5.952,5.9526,5.94852,5.94852,15000000.0
2008-10-28 11:32:00,5.95192,5.95666,5.95119,5.95666,10000000.0
2008-10-28 11:33:00,5.9555,5.95738,5.95535,5.95597,8000000.0
2008-10-28 11:34:00,5.95632,5.95673,5.9542,5.95549,11000000.0
2008-10-28 11:35:00,5.95583,5.9571,5.95521,5.9571,15000000.0
2008-10-28 11:36:00,5.95714,5.95808,5.95605,5.95615,14000000.0
2008-10-28 11:37:00,5.95641,5.96062,5.95611,5.96055,11000000.0
2008-10-28 11:38:00,5.95971,5.96105,5.95954,5.96105,12000000.0
2008-10-28 11:39:00,5.96123,5.96146,5.95941,5.95943,13000000.0
2008-10-28 11:40:00,5.96162,5.96216,5.95977,5.96168,8000000.0
2008-10-28 11:41:00,5.96193,5.96372,5.96065,5.96181,13000000.0
2008-10-28 11:42:00,5.96282,5.96516,5.96259,5.9642,18000000.0
2008-10-28 11:43:00,5.96193,5.96402,5.96193,5.96367,13000000.0
2008-10-28 11:44:00,5.96341,5.96425,5.96252,5.96425,14000000.0
2008-10-28 11:45:00,5.96449,5.96485,5.96264,5.96264,12000000.0
2008-10-28 11:46:00,5.96251,5.96357,5.96118,5.96217,14000000.0
2008-10-28 11:47:00,5.96141,5.96199,5.95871,5.95972,15000000.0
2008-10-28 11:48:00,5.95991,5.96045,5.9578,5.96045,9000000.0
2008-10-28 11:49:00,5.95919,5.96052,5.95801,5.9595,14000000.0
2008-10-28 11:50:00,5.96235,5.96235,5.95937,5.96175,17000000.0
2008-10-28 11:51:00,5.96133,5.96265,5.96036,5.96116,15000000.0
2008-10-28 11:52:00,5.96188,5.96514,5.96143,5.96374,15000000.0
2008-10-28 11:53:00,5.96243,5.96246,5.95932,5.96063,14000000.0
2008-10-28 11:54:00,5.96028,5.96147,5.95894,5.96147,9000000.0
2008-10-28 11:55:00,5.96151,5.96151,5.95951,5.95967,11000000.0
2008-10-28 11:56:00,5.95894,5.95953,5.95728,5.95953,13000000.0
2008-10-28 11:57:00,5.96038,5.96272,5.95958,5.96088,13000000.0
2008-10-28 11:58:00,5.96318,5.96431,5.96172,5.96211,12000000.0
2008-10-28 11:59:00,5.9626,5.96429,5.96128,5.96348,12000000.0
2008-10-28 12:00:00,5.96476,5.96574,5.96381,5.96506,12000000.0
2008-10-28 12:01:00,5.96343,5.96475,5.9614,5.96207,22000000.0
2008-10-28 12:02:00,5.96215,5.96324,5.96076,5.96094,10000000.0
2008-10-28 12:03:00,5.9612,5.96356,5.96105,5.96237,18000000.0
2008-10-28 12:04:00,5.96074,5.96231,5.95933,5.96063,12000000.0
2008-10-28 12:05:00,5.96063,5.96166,5.95952,5.96085,15000000.0
2008-10-28 12:06:00,5.96138,5.96168,5.96006,5.96168,14000000.0
2008-10-28 12:07:00,5.96212,5.96326,5.96077,5.96318,15000000.0
2008-10-28 12:08:00,5.96247,5.96328,5.96117,5.96233,19000000.0
2008-10-28 12:09:00,5.962,5.9636,5.96182,5.9636,12000000.0
2008-10-28 12:10:00,5.96414,5.96414,5.96016,5.96036,23000000.0
2008-10-28 12:11:00,5.96003,5.96089,5.95952,5.95971,21000000.0
2008-10-28 12:12:00,5.95987,5.96206,5.95966,5.9618,9000000.0
2008-10-28 12:13:00,5.96054,5.96138,5.95967,5.96048,13000000.0
2008-10-28 12:14:00,5.96,5.96205,5.96,5.96205,15000000.0
2008-10-28 12:15:00,5.96148,5.96632,5.96148,5.96573,14000000.0
2008-10-28 12:16:00,5.96481,5.96834,5.96459,5.96733,16000000.0
2008-10-28 12:17:00,5.96562,5.96807,5.96357,5.96583,13000000.0
2008-10-28 12:18:00,5.96628,5.96647,5.96394,5.9662,9000000.0
2008-10-28 12:19:00,5.96595,5.96706,5.9646,5.96692,10000000.0
2008-10-28 12:20:00,5.96603,5.96819,5.96603,5.96653,7000000.0
2008-10-28 12:21:00,5.96558,5.96682,5.9639,5.96559,13000000.0
2008-10-28 12:22:00,5.9683,5.96903,5.96616,5.96771,10000000.0
2008-10-28 12:23:00,5.96755,5.96939,5.96742,5.9691,10000000.0
2008-10-28 12:24:00,5.9686,5.96888,5.96582,5.9679,12000000.0
2008-10-28 12:25:00,5.96826,5.969,5.96624,5.96698,12000000.0
2008-10-28 12:26:00,5.96813,5.96906,5.96618,5.96804,20000000.0
2008-10-28 12:27:00,5.96865,5.96916,5.96735,5.96893,12000000.0
2008-10-28 12:28:00,5.96832,5.96864,5.9663,5.96742,14000000.0
2008-10-28 12:29:00,5.96708,5.9682,5.96622,5.9679,10000000.0
2008-10-28 12:30:00,5.96748,5.97148,5.96709,5.96979,19000000.0
2008-10-28 12:31:00,5.97079,5.97103,5.96908,5.96967,11000000.0
2008-10-28 12:32:00,5.96865,5.97045,5.96811,5.97045,10000000.0
2008-10-28 12:33:00,5.96909,5.9703,5.96688,5.96804,15000000.0
2008-10-28 12:34:00,5.96835,5.96947,5.96767,5.96947,16000000.0
2008-10-28 12:35:00,5.96864,5.96902,5.9676,5.96838,10000000.0
2008-10-28 12:36:00,5.96768,5.96943,5.96768,5.96943,11000000.0
2008-10-28 12:37:00,5.9688,5.96894,5.96734,5.96734,10000000.0
2008-10-28 12:38:00,5.96715,5.96869,5.96657,5.96707,14000000.0
2008-10-28 12:39:00,5.96662,5.9677,5.966,5.96734,14000000.0
2008-10-28 12:40:00,5.96821,5.9684,5.96584,5.96584,11000000.0
2008-10-28 12:41:00,5.96636,5.96803,5.96573,5.96766,12000000.0
2008-10-28 12:42:00,5.96645,5.96918,5.96645,5.967,14000000.0
2008-10-28 12:43:00,5.96783,5.96977,5.96703,5.96977,15000000.0
2008-10-28 12:44:00,5.96978,5.97033,5.96764,5.96822,16000000.0
2008-10-28 12:45:00,5.96704,5.97026,5.96704,5.96813,10000000.0
2008-10-28 12:46:00,5.96848,5.96931,5.96782,5.96871,12000000.0
2008-10-28 12:47:00,5.96841,5.96841,5.96555,5.96804,13000000.0
2008-10-28 12:48:00,5.96636,5.96686,5.96335,5.96539,12000000.0
2008-10-28 12:49:00,5.96756,5.9687,5.96529,5.96828,14000000.0
2008-10-28 12:50:00,5.9681,5.96863,5.96678,5.96678,9000000.0
2008-10-28 12:51:00,5.96598,5.96659,5.96497,5.96654,10000000.0
2008-10-28 12:52:00,5.96327,5.96732,5.96327,5.96732,22000000.0
2008-10-28 12:53:00,5.96811,5.96877,5.96505,5.9673,14000000.0
2008-10-28 12:54:00,5.96724,5.96792,5.96346,5.9646,13000000.0
2008-10-28 12:55:00,5.96355,5.96443,5.96067,5.9609,21000000.0
2008-10-28 12:56:00,5.95943,5.96363,5.95943,5.96214,18000000.0
2008-10-28 12:57:00,5.96195,5.96242,5.96028,5.96158,7000000.0
2008-10-28 12:58:00,5.96024,5.96125,5.95881,5.95892,12000000.0
2008-10-28 12:59:00,5.95864,5.95908,5.95652,5.95751,18000000.0
2008-10-28 13:00:00,5.95699,5.95993,5.95583,5.95631,14000000.0
2008-10-28 13:01:00,5.95725,5.95896,5.95678,5.95861,11000000.0
2008-10-28 13:02:00,5.95771,5.96022,5.95579,5.9602,15000000.0
2008-10-28 13:03:00,5.958,5.958,5.9553,5.95669,15000000.0
2008-10-28 13:04:00,5.95676,5.95761,5.95448,5.95724,16000000.0
2008-10-28 13:05:00,5.95786,5.95912,5.95703,5.95912,9000000.0
2008-10-28 13:06:00,5.95837,5.95982,5.95584,5.95683,13000000.0
2008-10-28 13:07:00,5.9575,5.95994,5.9571,5.95878,13000000.0
2008-10-28 13:08:00,5.9587,5.96113,5.95865,5.96113,10000000.0
2008-10-28 13:09:00,5.9618,5.9618,5.95969,5.96015,15000000.0
2008-10-28 13:10:00,5.96193,5.96347,5.9601,5.96325,12000000.0
2008-10-28 13:11:00,5.96226,5.96268,5.96134,5.96168,12000000.0
2008-10-28 13:12:00,5.96156,5.96184,5.96029,5.96029,12000000.0
2008-10-28 13:13:00,5.95892,5.9611,5.95892,5.96093,11000000.0
2008-10-28 13:14:00,5.95954,5.96073,5.9593,5.96046,9000000.0
2008-10-28 13:15:00,5.96173,5.96244,5.96053,5.96193,15000000.0
2008-10-28 13:16:00,5.96124,5.96152,5.95824,5.95912,15000000.0
2008-10-28 13:17:00,5.95943,5.96031,5.95845,5.95916,17000000.0
2008-10-28 13:18:00,5.95828,5.95915,5.95733,5.95733,15000000.0
2008-10-28 13:19:00,5.95862,5.95946,5.9572,5.95808,15000000.0
2008-10-28 13:20:00,5.9572,5.95981,5.95381,5.9552,19000000.0
2008-10-28 13:21:00,5.95305,5.95442,5.95181,5.95397,10000000.0
2008-10-28 13:22:00,5.95344,5.9547,5.95291,5.95356,8000000.0
2008-10-28 13:23:00,5.95308,5.95394,5.95136,5.9528,15000000.0
2008-10-28 13:24:00,5.95146,5.95146,5.94676,5.94676,11000000.0
2008-10-28 13:25:00,5.94661,5.94661,5.94359,5.94413,9000000.0
2008-10-28 13:26:00,5.94564,5.94665,5.94517,5.94659,8000000.0
2008-10-28 13:27:00,5.94567,5.94665,5.94466,5.94483,15000000.0
2008-10-28 13:28:00,5.94698,5.95031,5.94563,5.95031,17000000.0
2008-10-28 13:29:00,5.94925,5.95038,5.94864,5.94932,11000000.0
2008-10-28 13:30:00,5.95003,5.9504,5.94815,5.9504,21000000.0
2008-10-28 13:31:00,5.95064,5.95064,5.94765,5.94765,11000000.0
2008-10-28 13:32:00,5.94835,5.94854,5.94441,5.94441,10000000.0
2008-10-28 13:33:00,5.94607,5.9461,5.94407,5.94429,8000000.0
2008-10-28 13:34:00,5.9454,5.94719,5.94474,5.9453,15000000.0
2008-10-28 13:35:00,5.9446,5.94485,5.94306,5.94413,13000000.0
2008-10-28 13:36:00,5.94281,5.94324,5.93998,5.94025,11000000.0
2008-10-28 13:37:00,5.93932,5.94007,5.9377,5.93886,8000000.0
2008-10-28 13:38:00,5.93743,5.93927,5.93701,5.93824,13000000.0
2008-10-28 13:39:00,5.93775,5.93855,5.93629,5.93774,7000000.0
2008-10-28 13:40:00,5.937,5.93827,5.93504,5.93713,12000000.0
2008-10-28 13:41:00,5.93664,5.93835,5.93425,5.93425,15000000.0
2008-10-28 13:42:00,5.93559,5.93559,5.93291,5.93399,22000000.0
2008-10-28 13:43:00,5.9345,5.93458,5.93289,5.9343,13000000.0
2008-10-28 13:44:00,5.93249,5.93417,5.93167,5.9338,14000000.0
2008-10-28 13:45:00,5.93195,5.93302,5.93033,5.93253,7000000.0
2008-10-28 13:46:00,5.93303,5.93424,5.93133,5.93257,11000000.0
2008-10-28 13:47:00,5.93433,5.9345,5.93296,5.93315,11000000.0
2008-10-28 13:48:00,5.93369,5.93479,5.93281,5.93404,14000000.0
2008-10-28 13:49:00,5.93315,5.93442,5.93267,5.93442,13000000.0
2008-10-28 13:50:00,5.93426,5.93548,5.93314,5.93517,12000000.0
2008-10-28 13:51:00,5.93344,5.93406,5.93106,5.93106,11000000.0
2008-10-28 13:52:00,5.93047,5.93147,5.9302,5.93047,9000000.0
2008-10-28 13:53:00,5.92904,5.93184,5.92904,5.93078,11000000.0
2008-10-28 13:54:00,5.92851,5.92985,5.92649,5.92985,17000000.0
2008-10-28 13:55:00,5.93035,5.93083,5.928,5.92925,22000000.0
2008-10-28 13:56:00,5.92951,5.93154,5.92778,5.92955,13000000.0
2008-10-28 13:57:00,5.92945,5.93163,5.92841,5.93026,19000000.0
2008-10-28 13:58:00,5.93225,5.93242,5.92953,5.93064,11000000.0
2008-10-28 13:59:00,5.92987,5.93026,5.92863,5.92908,7000000.0
2008-10-28 14:00:00,5.92787,5.92903,5.92636,5.92853,9000000.0
2008-10-28 14:01:00,5.92847,5.9319,5.92802,5.9319,7000000.0
2008-10-28 14:02:00,5.93181,5.93241,5.93054,5.93078,13000000.0
2008-10-28 14:03:00,5.93032,5.93213,5.92936,5.92991,17000000.0
2008-10-28 14:04:00,5.93047,5.93253,5.93029,5.93253,13000000.0
2008-10-28 14:05:00,5.93247,5.93353,5.93214,5.93348,8000000.0
2008-10-28 14:06:00,5.93278,5.93475,5.93215,5.93392,10000000.0
2008-10-28 14:07:00,5.93341,5.93508,5.9328,5.93448,10000000.0
2008-10-28 14:08:00,5.93317,5.93515,5.93177,5.93314,14000000.0
2008-10-28 14:09:00,5.93275,5.9347,5.93183,5.9339,16000000.0
2008-10-28 14:10:00,5.93288,5.93337,5.92949,5.93009,12000000.0
2008-10-28 14:11:00,5.92949,5.92951,5.9262,5.92691,14000000.0
2008-10-28 14:12:00,5.92512,5.92595,5.92102,5.92349,13000000.0
2008-10-28 14:13:00,5.92234,5.92267,5.92078,5.92188,11000000.0
2008-10-28 14:14:00,5.92418,5.925,5.92261,5.925,14000000.0
2008-10-28 14:15:00,5.92467,5.92467,5.92263,5.92408,11000000.0
2008-10-28 14:16:00,5.92342,5.92618,5.92311,5.92618,11000000.0
2008-10-28 14:17:00,5.92654,5.92691,5.92512,5.92523,14000000.0
2008-10-28 14:18:00,5.92575,5.92602,5.92459,5.92577,11000000.0
2008-10-28 14:19:00,5.92543,5.926,5.92417,5.926,8000000.0
2008-10-28 14:20:00,5.92532,5.9267,5.92421,5.92421,10000000.0
2008-10-28 14:21:00,5.92483,5.92808,5.92469,5.92672,14000000.0
2008-10-28 14:22:00,5.92854,5.93395,5.92813,5.93395,17000000.0
2008-10-28 14:23:00,5.93573,5.93584,5.93258,5.93258,8000000.0
2008-10-28 14:24:00,5.93405,5.93504,5.93174,5.93384,16000000.0
2008-10-28 14:25:00,5.93439,5.93757,5.93439,5.93757,11000000.0
2008-10-28 14:26:00,5.93851,5.94029,5.93734,5.93917,14000000.0
2008-10-28 14:27:00,5.93941,5.93941,5.93699,5.93882,8000000.0
2008-10-28 14:28:00,5.93831,5.94087,5.93831,5.94087,11000000.0
2008-10-28 14:29:00,5.94063,5.94103,5.93942,5.94053,11000000.0
2008-10-28 14:30:00,5.94086,5.943,5.94007,5.94007,14000000.0
2008-10-28 14:31:00,5.9399,5.94304,5.9399,5.94304,15000000.0
2008-10-28 14:32:00,5.94379,5.94413,5.94036,5.94337,9000000.0
2008-10-28 14:33:00,5.94472,5.94587,5.94289,5.94481,12000000.0
2008-10-28 14:34:00,5.94643,5.94664,5.94426,5.94483,12000000.0
2008-10-28 14:35:00,5.94464,5.94464,5.94271,5.9441,18000000.0
2008-10-28 14:36:00,5.94522,5.94782,5.94453,5.94749,12000000.0
2008-10-28 14:37:00,5.94906,5.95135,5.94676,5.94988,12000000.0
2008-10-28 14:38:00,5.95092,5.95092,5.94721,5.948,24000000.0
2008-10-28 14:39:00,5.94846,5.94916,5.9461,5.9476,12000000.0
2008-10-28 14:40:00,5.94688,5.94791,5.94486,5.9456,15000000.0
2008-10-28 14:41:00,5.94411,5.94564,5.94254,5.94474,17000000.0
2008-10-28 14:42:00,5.94592,5.94962,5.94488,5.94669,15000000.0
2008-10-28 14:43:00,5.94585,5.94604,5.94408,5.94408,9000000.0
2008-10-28 14:44:00,5.94431,5.9458,5.94431,5.94514,7000000.0
2008-10-28 14:45:00,5.94621,5.94661,5.94314,5.94314,17000000.0
2008-10-28 14:46:00,5.94366,5.94409,5.94185,5.94185,14000000.0
2008-10-28 14:47:00,5.94273,5.94327,5.94097,5.94251,16000000.0
2008-10-28 14:48:00,5.94151,5.9424,5.93961,5.93972,12000000.0
2008-10-28 14:49:00,5.94069,5.94142,5.93975,5.94045,20000000.0
2008-10-28 14:50:00,5.93998,5.94003,5.93696,5.93696,12000000.0
2008-10-28 14:51:00,5.93664,5.9415,5.93613,5.9415,12000000.0
2008-10-28 14:52:00,5.94131,5.94298,5.9391,5.94066,22000000.0
2008-10-28 14:53:00,5.94098,5.94098,5.9387,5.94057,17000000.0
2008-10-28 14:54:00,5.9406,5.9412,5.93959,5.93998,14000000.0
2008-10-28 14:55:00,5.94145,5.94145,5.9403,5.9407,20000000.0
2008-10-28 14:56:00,5.94163,5.94163,5.93789,5.93789,22000000.0
2008-10-28 14:57:00,5.93843,5.93911,5.93736,5.9375,10000000.0
2008-10-28 14:58:00,5.93638,5.93865,5.93638,5.9383,17000000.0
2008-10-28 14:59:00,5.9359,5.93746,5.93429,5.93648,12000000.0
2008-10-28 15:00:00,5.93627,5.93686,5.9344,5.93595,14000000.0
2008-10-28 15:01:00,5.93705,5.93874,5.93556,5.93649,16000000.0
2008-10-28 15:02:00,5.93561,5.93796,5.93561,5.93767,13000000.0
2008-10-28 15:03:00,5.93759,5.93959,5.9363,5.93959,7000000.0
2008-10-28 15:04:00,5.94002,5.94016,5.93767,5.93941,12000000.0
2008-10-28 15:05:00,5.93984,5.94192,5.93786,5.94192,20000000.0
2008-10-28 15:06:00,5.94321,5.94647,5.94139,5.94647,9000000.0
2008-10-28 15:07:00,5.94822,5.94887,5.94608,5.94875,9000000.0
2008-10-28 15:08:00,5.94888,5.94963,5.94724,5.94724,14000000.0
2008-10-28 15:09:00,5.94788,5.94912,5.94684,5.94768,14000000.0
2008-10-28 15:10:00,5.94872,5.95101,5.94806,5.95101,15000000.0
2008-10-28 15:11:00,5.95063,5.95063,5.94845,5.94903,10000000.0
2008-10-28 15:12:00,5.9476,5.94822,5.94668,5.947,10000000.0
2008-10-28 15:13:00,5.94746,5.94746,5.94409,5.94619,20000000.0
2008-10-28 15:14:00,5.94706,5.94706,5.94377,5.94498,10000000.0
2008-10-28 15:15:00,5.94513,5.94828,5.94439,5.94825,13000000.0
2008-10-28 15:16:00,5.94776,5.9491,5.94719,5.94896,11000000.0
2008-10-28 15:17:00,5.9485,5.95003,5.94801,5.94846,17000000.0
2008-10-28 15:18:00,5.94736,5.94795,5.94621,5.9473,11000000.0
2008-10-28 15:19:00,5.94895,5.95048,5.94735,5.94988,18000000.0
2008-10-28 15:20:00,5.9497,5.9497,5.94601,5.94612,14000000.0
2008-10-28 15:21:00,5.94437,5.94619,5.94437,5.9455,15000000.0
2008-10-28 15:22:00,5.94562,5.94796,5.9454,5.94761,8000000.0
2008-10-28 15:23:00,5.94682,5.94682,5.94261,5.94261,15000000.0
2008-10-28 15:24:00,5.94064,5.94194,5.93961,5.94117,12000000.0
2008-10-28 15:25:00,5.94097,5.94097,5.93902,5.93912,12000000.0
2008-10-28 15:26:00,5.93833,5.93876,5.93394,5.93442,15000000.0
2008-10-28 15:27:00,5.9336,5.93476,5.93225,5.93225,12000000.0
2008-10-28 15:28:00,5.93317,5.93486,5.93283,5.93407,12000000.0
2008-10-28 15:29:00,5.93468,5.93483,5.9309,5.93325,10000000.0
2008-10-28 15:30:00,5.93353,5.93929,5.93033,5.93118,12000000.0
2008-10-28 15:31:00,5.92778,5.93074,5.92654,5.93074,19000000.0
2008-10-28 15:32:00,5.92946,5.93792,5.92946,5.93361,7000000.0
2008-10-28 15:33:00,5.93145,5.93145,5.92841,5.92955,7000000.0
2008-10-28 15:34:00,5.92963,5.93269,5.92868,5.93269,12000000.0
2008-10-28 15:35:00,5.93273,5.93736,5.93273,5.93665,17000000.0
2008-10-28 15:36:00,5.93795,5.93861,5.93642,5.93777,11000000.0
2008-10-28 15:37:00,5.93887,5.93994,5.93739,5.93903,14000000.0
2008-10-28 15:38:00,5.93907,5.94057,5.93686,5.94016,20000000.0
2008-10-28 15:39:00,5.94074,5.94113,5.93834,5.93863,8000000.0
2008-10-28 15:40:00,5.93923,5.93923,5.93736,5.93783,11000000.0
2008-10-28 15:41:00,5.93635,5.93801,5.93635,5.93765,10000000.0
2008-10-28 15:42:00,5.93628,5.93628,5.93373,5.93373,13000000.0
2008-10-28 15:43:00,5.93542,5.93552,5.93321,5.93458,14000000.0
2008-10-28 15:44:00,5.93501,5.93577,5.93425,5.93524,8000000.0
2008-10-28 15:45:00,5.93654,5.93688,5.93444,5.93601,10000000.0
2008-10-28 15:46:00,5.93375,5.9348,5.93167,5.93263,12000000.0
2008-10-28 15:47:00,5.93167,5.93414,5.93074,5.93286,18000000.0
2008-10-28 15:48:00,5.93493,5.93539,5.93244,5.93398,9000000.0
2008-10-28 15:49:00,5.93394,5.93473,5.9322,5.93417,14000000.0
2008-10-28 15:50:00,5.93433,5.93455,5.93096,5.93399,18000000.0
2008-10-28 15:51:00,5.93368,5.93521,5.93303,5.93435,8000000.0
2008-10-28 15:52:00,5.93336,5.93673,5.93336,5.93648,11000000.0
2008-10-28 15:53:00,5.93605,5.93635,5.93382,5.93542,15000000.0
2008-10-28 15:54:00,5.93461,5.93504,5.93218,5.9327,9000000.0
2008-10-28 15:55:00,5.93159,5.93214,5.93066,5.93066,9000000.0
2008-10-28 15:56:00,5.92964,5.93023,5.92743,5.92918,11000000.0
2008-10-28 15:57:00,5.92908,5.92985,5.92755,5.9284,15000000.0
2008-10-28 15:58:00,5.92909,5.93129,5.92884,5.93094,13000000.0
2008-10-28 15:59:00,5.93118,5.93137,5.9291,5.93099,15000000.0
2008-10-28 16:00:00,5.93291,5.93492,5.9317,5.9317,11000000.0
2008-10-28 16:01:00,5.93287,5.93485,5.93101,5.93387,14000000.0
2008-10-28 16:02:00,5.93385,5.93694,5.93282,5.93694,11000000.0
2008-10-28 16:03:00,5.93856,5.93948,5.9371,5.93948,8000000.0
2008-10-28 16:04:00,5.94103,5.94289,5.94021,5.9421,8000000.0
2008-10-28 16:05:00,5.94166,5.94386,5.93902,5.93902,8000000.0
2008-10-28 16:06:00,5.93843,5.93963,5.93565,5.9367,16000000.0
2008-10-28 16:07:00,5.93757,5.94209,5.93757,5.94193,18000000.0
2008-10-28 16:08:00,5.94158,5.94314,5.93824,5.93972,14000000.0
2008-10-28 16:09:00,5.93833,5.94098,5.9369,5.939,12000000.0
2008-10-28 16:10:00,5.93983,5.93983,5.93709,5.9388,10000000.0
2008-10-28 16:11:00,5.93901,5.94157,5.93756,5.94157,13000000.0
2008-10-28 16:12:00,5.94061,5.94262,5.9387,5.94025,16000000.0
2008-10-28 16:13:00,5.93819,5.93924,5.93723,5.93758,7000000.0
2008-10-28 16:14:00,5.93738,5.93912,5.93589,5.93864,16000000.0
2008-10-28 16:15:00,5.93953,5.9428,5.93873,5.94178,15000000.0
2008-10-28 16:16:00,5.94354,5.95089,5.94295,5.95089,17000000.0
2008-10-28 16:17:00,5.95479,5.96013,5.95345,5.96013,10000000.0
2008-10-28 16:18:00,5.961,5.96177,5.95663,5.95693,10000000.0
2008-10-28 16:19:00,5.95636,5.95657,5.95362,5.95362,12000000.0
2008-10-28 16:20:00,5.95492,5.95618,5.9537,5.95541,11000000.0
2008-10-28 16:21:00,5.95444,5.95523,5.9535,5.95523,8000000.0
2008-10-28 16:22:00,5.95606,5.96202,5.95498,5.96166,16000000.0
2008-10-28 16:23:00,5.96037,5.96261,5.9588,5.9588,11000000.0
2008-10-28 16:24:00,5.95725,5.95934,5.95583,5.95888,14000000.0
2008-10-28 16:25:00,5.95749,5.95749,5.94776,5.94899,13000000.0
2008-10-28 16:26:00,5.94519,5.95573,5.94469,5.95428,16000000.0
2008-10-28 16:27:00,5.95535,5.95709,5.95373,5.95507,20000000.0
2008-10-28 16:28:00,5.95592,5.95906,5.95409,5.95831,12000000.0
2008-10-28 16:29:00,5.96006,5.96107,5.95717,5.95969,13000000.0
2008-10-28 16:30:00,5.96019,5.96043,5.95734,5.95738,17000000.0
2008-10-28 16:31:00,5.95739,5.95856,5.95441,5.95488,13000000.0
2008-10-28 16:32:00,5.95323,5.9555,5.95287,5.9555,10000000.0
2008-10-28 16:33:00,5.95644,5.9584,5.95407,5.95458,15000000.0
2008-10-28 16:34:00,5.95467,5.95526,5.95249,5.9547,9000000.0
2008-10-28 16:35:00,5.95274,5.95449,5.95147,5.95156,18000000.0
2008-10-28 16:36:00,5.95305,5.954,5.95128,5.95129,8000000.0
2008-10-28 16:37:00,5.95135,5.95279,5.94912,5.95279,22000000.0
2008-10-28 16:38:00,5.95387,5.95546,5.95297,5.95434,14000000.0
2008-10-28 16:39:00,5.95575,5.96232,5.95489,5.96204,14000000.0
2008-10-28 16:40:00,5.9611,5.96144,5.95766,5.9591,17000000.0
2008-10-28 16:41:00,5.95957,5.95957,5.94912,5.9551,9000000.0
2008-10-28 16:42:00,5.94966,5.96307,5.94966,5.96183,13000000.0
2008-10-28 16:43:00,5.9654,5.96832,5.96196,5.96604,13000000.0
2008-10-28 16:44:00,5.96702,5.96805,5.96484,5.96787,11000000.0
2008-10-28 16:45:00,5.96896,5.97504,5.96879,5.97334,18000000.0
2008-10-28 16:46:00,5.97386,5.97656,5.97322,5.97393,11000000.0
2008-10-28 16:47:00,5.9724,5.97365,5.96913,5.96913,15000000.0
2008-10-28 16:48:00,5.96846,5.97067,5.96743,5.96784,7000000.0
2008-10-28 16:49:00,5.96653,5.97022,5.9664,5.96947,16000000.0
2008-10-28 16:50:00,5.96892,5.97017,5.96885,5.97006,9000000.0
2008-10-28 16:51:00,5.97077,5.97587,5.96902,5.97444,22000000.0
2008-10-28 16:52:00,5.97707,5.97707,5.96315,5.96315,11000000.0
2008-10-28 16:53:00,5.96504,5.97712,5.96435,5.96684,12000000.0
2008-10-28 16:54:00,5.97623,5.97623,5.96671,5.97599,17000000.0
2008-10-28 16:55:00,5.97489,5.97622,5.96764,5.97622,15000000.0
2008-10-28 16:56:00,5.97764,5.97888,5.968,5.97436,11000000.0
2008-10-28 16:57:00,5.97584,5.97596,5.97108,5.97108,8000000.0
2008-10-28 16:58:00,5.97431,5.97531,5.9705,5.97531,12000000.0
2008-10-28 16:59:00,5.97616,5.97868,5.97447,5.97561,15000000.0
2008-10-28 17:00:00,5.97621,5.97768,5.97424,5.976,10000000.0
2008-10-28 17:01:00,5.97682,5.97682,5.96982,5.96982,10000000.0
2008-10-28 17:02:00,5.9693,5.9713,5.96891,5.96974,8000000.0
2008-10-28 17:03:00,5.96849,5.96992,5.96849,5.96965,11000000.0
2008-10-28 17:04:00,5.97092,5.97145,5.96896,5.96896,10000000.0
2008-10-28 17:05:00,5.96946,5.96954,5.96628,5.9679,18000000.0
2008-10-28 17:06:00,5.96828,5.97221,5.96828,5.97102,9000000.0
2008-10-28 17:07:00,5.97212,5.97212,5.96749,5.96795,20000000.0
2008-10-28 17:08:00,5.96557,5.96937,5.96557,5.96804,11000000.0
2008-10-28 17:09:00,5.97039,5.97133,5.96877,5.97063,14000000.0
2008-10-28 17:10:00,5.9692,5.97082,5.96772,5.96772,10000000.0
2008-10-28 17:11:00,5.96788,5.96866,5.96498,5.968,12000000.0
2008-10-28 17:12:00,5.96909,5.96935,5.9664,5.96802,7000000.0
2008-10-28 17:13:00,5.96715,5.9686,5.96433,5.96433,13000000.0
2008-10-28 17:14:00,5.96479,5.96536,5.96235,5.9634,13000000.0
2008-10-28 17:15:00,5.96334,5.96398,5.96138,5.96398,12000000.0
2008-10-28 17:16:00,5.96476,5.96527,5.96244,5.96508,13000000.0
2008-10-28 17:17:00,5.96351,5.96524,5.96267,5.96364,12000000.0
2008-10-28 17:18:00,5.96385,5.96474,5.96084,5.96319,15000000.0
2008-10-28 17:19:00,5.9627,5.96653,5.96246,5.96427,10000000.0
2008-10-28 17:20:00,5.96537,5.96601,5.96143,5.96601,13000000.0
2008-10-28 17:21:00,5.96642,5.96718,5.9653,5.96686,17000000.0
2008-10-28 17:22:00,5.9667,5.96718,5.96533,5.9668,15000000.0
2008-10-28 17:23:00,5.96687,5.96687,5.9652,5.96613,10000000.0
2008-10-28 17:24:00,5.96479,5.96703,5.96477,5.96607,17000000.0
2008-10-28 17:25:00,5.96753,5.96761,5.96578,5.96589,11000000.0
2008-10-28 17:26:00,5.96591,5.96853,5.96514,5.96853,12000000.0
2008-10-28 17:27:00,5.96579,5.96761,5.96527,5.96597,9000000.0
2008-10-28 17:28:00,5.96478,5.96638,5.96454,5.96638,16000000.0
2008-10-28 17:29:00,5.9656,5.96607,5.96451,5.96569,9000000.0
2008-10-28 17:30:00,5.96329,5.96365,5.96181,5.96289,11000000.0
2008-10-28 17:31:00,5.9624,5.9624,5.95904,5.96207,13000000.0
2008-10-28 17:32:00,5.96169,5.9624,5.95884,5.9607,13000000.0
2008-10-28 17:33:00,5.95989,5.96058,5.95841,5.9602,11000000.0
2008-10-28 17:34:00,5.95971,5.96216,5.95816,5.95816,12000000.0
2008-10-28 17:35:00,5.95935,5.95935,5.95434,5.95534,13000000.0
2008-10-28 17:36:00,5.95612,5.95795,5.95434,5.95691,14000000.0
2008-10-28 17:37:00,5.95792,5.95844,5.95644,5.9569,10000000.0
2008-10-28 17:38:00,5.9575,5.95817,5.95657,5.95815,7000000.0
2008-10-28 17:39:00,5.95751,5.95769,5.95475,5.95702,16000000.0
2008-10-28 17:40:00,5.95738,5.96096,5.95732,5.96008,17000000.0
2008-10-28 17:41:00,5.96135,5.96135,5.95675,5.9569,16000000.0
2008-10-28 17:42:00,5.95865,5.95956,5.95678,5.95721,16000000.0
2008-10-28 17:43:00,5.95675,5.95815,5.95471,5.95493,17000000.0
2008-10-28 17:44:00,5.9558,5.95885,5.9558,5.95885,8000000.0
2008-10-28 17:45:00,5.95874,5.96006,5.95692,5.96006,11000000.0
2008-10-28 17:46:00,5.96014,5.96045,5.95831,5.95949,9000000.0
2008-10-28 17:47:00,5.96083,5.96532,5.95979,5.96438,19000000.0
2008-10-28 17:48:00,5.96533,5.96606,5.96409,5.96409,16000000.0
2008-10-28 17:49:00,5.96361,5.96614,5.96356,5.96608,15000000.0
2008-10-28 17:50:00,5.96752,5.96809,5.96605,5.96605,11000000.0
2008-10-28 17:51:00,5.96682,5.96794,5.96596,5.96703,9000000.0
2008-10-28 17:52:00,5.96544,5.96677,5.96518,5.9662,11000000.0
2008-10-28 17:53:00,5.96616,5.96711,5.96484,5.96711,9000000.0
2008-10-28 17:54:00,5.96721,5.96727,5.96568,5.96655,10000000.0
2008-10-28 17:55:00,5.96736,5.96747,5.96505,5.96686,10000000.0
2008-10-28 17:56:00,5.96725,5.96918,5.96623,5.96882,16000000.0
2008-10-28 17:57:00,5.96736,5.97014,5.96736,5.96917,14000000.0
2008-10-28 17:58:00,5.96813,5.96913,5.96635,5.96667,24000000.0
2008-10-28 17:59:00,5.96779,5.96831,5.9658,5.96778,11000000.0
2008-10-28 18:00:00,5.96675,5.96854,5.96675,5.96731,10000000.0
2008-10-28 18:01:00,5.9681,5.96906,5.96676,5.96823,14000000.0
2008-10-28 18:02:00,5.96706,5.96731,5.96307,5.96332,12000000.0
2008-10-28 18:03:00,5.96321,5.96398,5.96147,5.96237,17000000.0
2008-10-28 18:04:00,5.96282,5.96411,5.96209,5.96209,15000000.0
2008-10-28 18:05:00,5.96193,5.96375,5.96053,5.96112,15000000.0
2008-10-28 18:06:00,5.95989,5.96212,5.95916,5.9602,15000000.0
2008-10-28 18:07:00,5.96024,5.96228,5.95917,5.95917,16000000.0
2008-10-28 18:08:00,5.96077,5.96107,5.95824,5.95931,16000000.0
2008-10-28 18:09:00,5.95836,5.95836,5.95586,5.95747,12000000.0
2008-10-28 18:10:00,5.95702,5.95702,5.95216,5.95411,17000000.0
2008-10-28 18:11:00,5.95293,5.95322,5.94996,5.95042,16000000.0
2008-10-28 18:12:00,5.94982,5.95226,5.94919,5.95226,13000000.0
2008-10-28 18:13:00,5.9525,5.9557,5.95234,5.95349,17000000.0
2008-10-28 18:14:00,5.95359,5.95553,5.95275,5.95275,13000000.0
2008-10-28 18:15:00,5.95349,5.95539,5.95313,5.95539,13000000.0
2008-10-28 18:16:00,5.95408,5.95421,5.95158,5.95231,15000000.0
2008-10-28 18:17:00,5.95168,5.95303,5.95055,5.95092,16000000.0
2008-10-28 18:18:00,5.95028,5.9507,5.94764,5.9501,18000000.0
2008-10-28 18:19:00,5.95121,5.95133,5.94708,5.94894,12000000.0
2008-10-28 18:20:00,5.95043,5.95515,5.95043,5.95515,16000000.0
2008-10-28 18:21:00,5.95556,5.95556,5.95129,5.95359,19000000.0
2008-10-28 18:22:00,5.95234,5.95288,5.95079,5.95097,20000000.0
2008-10-28 18:23:00,5.95115,5.95288,5.95115,5.95284,16000000.0
2008-10-28 18:24:00,5.95318,5.95429,5.9514,5.95429,14000000.0
2008-10-28 18:25:00,5.95383,5.9556,5.95324,5.9545,18000000.0
2008-10-28 18:26:00,5.95551,5.95981,5.95551,5.95981,9000000.0
2008-10-28 18:27:00,5.95981,5.96069,5.9581,5.95859,16000000.0
2008-10-28 18:28:00,5.96054,5.96182,5.95912,5.96167,11000000.0
2008-10-28 18:29:00,5.96336,5.96336,5.96097,5.96278,15000000.0
2008-10-28 18:30:00,5.96264,5.96333,5.95926,5.96333,14000000.0
2008-10-28 18:31:00,5.96176,5.9638,5.96035,5.96332,19000000.0
2008-10-28 18:32:00,5.9629,5.9629,5.95973,5.96275,13000000.0
2008-10-28 18:33:00,5.96142,5.96142,5.95819,5.95927,13000000.0
2008-10-28 18:34:00,5.95802,5.95899,5.95752,5.95832,9000000.0
2008-10-28 18:35:00,5.95752,5.95923,5.95749,5.95859,14000000.0
2008-10-28 18:36:00,5.95799,5.95974,5.95786,5.95893,12000000.0
2008-10-28 18:37:00,5.95885,5.95926,5.95787,5.95926,13000000.0
2008-10-28 18:38:00,5.95889,5.95949,5.95753,5.95823,17000000.0
2008-10-28 18:39:00,5.95934,5.95955,5.9574,5.9574,18000000.0
2008-10-28 18:40:00,5.95832,5.95918,5.95742,5.95818,14000000.0
2008-10-28 18:41:00,5.95797,5.95865,5.95702,5.95702,18000000.0
2008-10-28 18:42:00,5.95707,5.95762,5.95524,5.95531,14000000.0
2008-10-28 18:43:00,5.95476,5.95741,5.95476,5.9571,14000000.0
2008-10-28 18:44:00,5.95521,5.9573,5.95515,5.95551,12000000.0
2008-10-28 18:45:00,5.95733,5.95759,5.95593,5.95643,17000000.0
2008-10-28 18:46:00,5.95753,5.95753,5.95546,5.95683,15000000.0
2008-10-28 18:47:00,5.95604,5.95846,5.95537,5.95675,16000000.0
2008-10-28 18:48:00,5.95611,5.95839,5.95611,5.95826,11000000.0
2008-10-28 18:49:00,5.95765,5.95791,5.95624,5.95624,8000000.0
2008-10-28 18:50:00,5.9552,5.95656,5.95345,5.95404,16000000.0
2008-10-28 18:51:00,5.95421,5.95598,5.95281,5.95571,19000000.0
2008-10-28 18:52:00,5.95633,5.9613,5.9563,5.95973,10000000.0
2008-10-28 18:53:00,5.96078,5.96118,5.95911,5.96,10000000.0
2008-10-28 18:54:00,5.96253,5.96778,5.96093,5.96778,11000000.0
2008-10-28 18:55:00,5.96715,5.96943,5.96664,5.96864,8000000.0
2008-10-28 18:56:00,5.96837,5.97021,5.9671,5.96818,16000000.0
2008-10-28 18:57:00,5.96964,5.9708,5.96919,5.96961,8000000.0
2008-10-28 18:58:00,5.96787,5.96945,5.96632,5.96673,13000000.0
2008-10-28 18:59:00,5.96639,5.97016,5.96639,5.96915,17000000.0
2008-10-28 19:00:00,5.97066,5.97132,5.96864,5.97132,13000000.0
2008-10-28 19:01:00,5.97232,5.9759,5.97223,5.97407,12000000.0
2008-10-28 19:02:00,5.974,5.97456,5.97222,5.97222,16000000.0
2008-10-28 19:03:00,5.97342,5.97412,5.97218,5.97282,17000000.0
2008-10-28 19:04:00,5.97137,5.97298,5.96858,5.97142,12000000.0
2008-10-28 19:05:00,5.96913,5.97057,5.9682,5.96888,17000000.0
2008-10-28 19:06:00,5.96861,5.97142,5.9682,5.97142,7000000.0
2008-10-28 19:07:00,5.97171,5.97254,5.96994,5.97116,20000000.0
2008-10-28 19:08:00,5.97147,5.97298,5.96926,5.97182,21000000.0
2008-10-28 19:09:00,5.97205,5.97275,5.96942,5.97108,16000000.0
2008-10-28 19:10:00,5.97083,5.97083,5.96823,5.96977,14000000.0
2008-10-28 19:11:00,5.97017,5.97086,5.96808,5.96855,12000000.0
2008-10-28 19:12:00,5.96779,5.96779,5.96597,5.96616,18000000.0
2008-10-28 19:13:00,5.96508,5.96508,5.96212,5.96212,14000000.0
2008-10-28 19:14:00,5.96198,5.96302,5.96086,5.96274,18000000.0
2008-10-28 19:15:00,5.96099,5.96215,5.95954,5.96215,9000000.0
2008-10-28 19:16:00,5.96201,5.96335,5.96153,5.96284,12000000.0
2008-10-28 19:17:00,5.96304,5.96417,5.96063,5.96377,14000000.0
2008-10-28 19:18:00,5.96438,5.96545,5.96251,5.9637,16000000.0
2008-10-28 19:19:00,5.96489,5.96535,5.96387,5.96436,7000000.0
2008-10-28 19:20:00,5.96439,5.96571,5.96396,5.96571,8000000.0
2008-10-28 19:21:00,5.9653,5.96837,5.96484,5.96705,18000000.0
2008-10-28 19:22:00,5.96532,5.96581,5.96249,5.96249,9000000.0
2008-10-28 19:23:00,5.96132,5.96133,5.9596,5.961,10000000.0
2008-10-28 19:24:00,5.9603,5.96136,5.95968,5.96136,11000000.0
2008-10-28 19:25:00,5.96086,5.96141,5.95951,5.95964,17000000.0
2008-10-28 19:26:00,5.95881,5.9597,5.95749,5.95752,11000000.0
2008-10-28 19:27:00,5.95814,5.95918,5.95663,5.95786,13000000.0
2008-10-28 19:28:00,5.95804,5.95961,5.95804,5.95907,10000000.0
2008-10-28 19:29:00,5.95689,5.95857,5.95648,5.95764,11000000.0
2008-10-28 19:30:00,5.95958,5.96057,5.9586,5.95915,12000000.0
2008-10-28 19:31:00,5.96063,5.96084,5.95943,5.95943,8000000.0
2008-10-28 19:32:00,5.9602,5.96118,5.95841,5.95841,11000000.0
2008-10-28 19:33:00,5.9594,5.95988,5.95829,5.95979,13000000.0
2008-10-28 19:34:00,5.95915,5.96196,5.95819,5.96186,12000000.0
2008-10-28 19:35:00,5.96091,5.96393,5.96091,5.96287,13000000.0
2008-10-28 19:36:00,5.96307,5.96564,5.96278,5.96337,12000000.0
2008-10-28 19:37:00,5.96291,5.9642,5.96207,5.96313,8000000.0
2008-10-28 19:38:00,5.96129,5.96247,5.95945,5.96155,20000000.0
2008-10-28 19:39:00,5.96124,5.96522,5.96106,5.96464,11000000.0
2008-10-28 19:40:00,5.9656,5.96669,5.96545,5.96545,11000000.0
2008-10-28 19:41:00,5.9654,5.96791,5.96513,5.96784,9000000.0
2008-10-28 19:42:00,5.97013,5.97346,5.96867,5.97346,10000000.0
2008-10-28 19:43:00,5.97374,5.97538,5.97301,5.97396,14000000.0
2008-10-28 19:44:00,5.97464,5.97529,5.97356,5.97431,15000000.0
2008-10-28 19:45:00,5.9743,5.9743,5.97225,5.97316,12000000.0
2008-10-28 19:46:00,5.97395,5.97395,5.97131,5.97249,11000000.0
2008-10-28 19:47:00,5.9709,5.97335,5.97043,5.97335,10000000.0
2008-10-28 19:48:00,5.97276,5.97298,5.97085,5.97099,9000000.0
2008-10-28 19:49:00,5.97111,5.97267,5.9696,5.97192,16000000.0
2008-10-28 19:50:00,5.97076,5.9727,5.97034,5.97211,10000000.0
2008-10-28 19:51:00,5.97356,5.97356,5.96993,5.97071,11000000.0
2008-10-28 19:52:00,5.96864,5.97105,5.96864,5.97039,19000000.0
2008-10-28 19:53:00,5.97074,5.97135,5.96853,5.97042,19000000.0
2008-10-28 19:54:00,5.96878,5.97105,5.9687,5.96959,14000000.0
2008-10-28 19:55:00,5.97077,5.97096,5.96953,5.9697,16000000.0
2008-10-28 19:56:00,5.96968,5.96968,5.96561,5.96638,12000000.0
2008-10-28 19:57:00,5.96647,5.96671,5.96424,5.96648,14000000.0
2008-10-28 19:58:00,5.9671,5.96721,5.96494,5.96676,13000000.0
2008-10-28 19:59:00,5.96845,5.96966,5.96765,5.96938,10000000.0
2008-10-28 20:00:00,5.9692,5.9692,5.96595,5.96689,15000000.0
2008-10-28 20:01:00,5.96697,5.96864,5.96522,5.96849,14000000.0
2008-10-28 20:02:00,5.96852,5.96878,5.96622,5.96622,8000000.0
2008-10-28 20:03:00,5.96684,5.9674,5.96492,5.96542,13000000.0
2008-10-28 20:04:00,5.96572,5.9673,5.96518,5.9671,12000000.0
2008-10-28 20:05:00,5.96437,5.96571,5.96275,5.96275,11000000.0
2008-10-28 20:06:00,5.96318,5.96342,5.95967,5.95967,10000000.0
2008-10-28 20:07:00,5.96077,5.96142,5.95959,5.96106,13000000.0
2008-10-28 20:08:00,5.95894,5.96053,5.95857,5.95969,16000000.0
2008-10-28 20:09:00,5.95797,5.96061,5.95797,5.95896,17000000.0
2008-10-28 20:10:00,5.95775,5.95848,5.95681,5.95768,10000000.0
2008-10-28 20:11:00,5.95688,5.95688,5.95457,5.9556,13000000.0
2008-10-28 20:12:00,5.95566,5.95683,5.95346,5.9556,15000000.0
2008-10-28 20:13:00,5.95552,5.95685,5.95295,5.95583,13000000.0
2008-10-28 20:14:00,5.95713,5.95717,5.95429,5.95429,8000000.0
2008-10-28 20:15:00,5.9546,5.95497,5.95141,5.95141,10000000.0
2008-10-28 20:16:00,5.95162,5.95269,5.9499,5.9499,14000000.0
2008-10-28 20:17:00,5.95193,5.95193,5.9436,5.94472,13000000.0
2008-10-28 20:18:00,5.94511,5.94539,5.94419,5.94489,7000000.0
2008-10-28 20:19:00,5.94467,5.9473,5.94447,5.94502,11000000.0
2008-10-28 20:20:00,5.94663,5.94663,5.94403,5.94524,19000000.0
2008-10-28 20:21:00,5.94521,5.94521,5.93989,5.94155,11000000.0
2008-10-28 20:22:00,5.94217,5.94217,5.93999,5.93999,11000000.0
2008-10-28 20:23:00,5.9388,5.93927,5.93468,5.93599,13000000.0
2008-10-28 20:24:00,5.93514,5.93641,5.93424,5.93582,9000000.0
2008-10-28 20:25:00,5.93655,5.93837,5.93648,5.93837,18000000.0
2008-10-28 20:26:00,5.93658,5.938,5.93592,5.9367,7000000.0
2008-10-28 20:27:00,5.93609,5.93609,5.93247,5.93349,9000000.0
2008-10-28 20:28:00,5.93277,5.9339,5.93025,5.93287,13000000.0
2008-10-28 20:29:00,5.93461,5.93694,5.9333,5.93484,14000000.0
2008-10-28 20:30:00,5.93693,5.93693,5.93051,5.93258,16000000.0
2008-10-28 20:31:00,5.92954,5.93075,5.92698,5.92817,22000000.0
2008-10-28 20:32:00,5.92732,5.92935,5.92423,5.92466,12000000.0
2008-10-28 20:33:00,5.9235,5.9268,5.92172,5.9268,13000000.0
2008-10-28 20:34:00,5.92691,5.92691,5.92476,5.92609,15000000.0
2008-10-28 20:35:00,5.92598,5.92731,5.92485,5.9259,16000000.0
2008-10-28 20:36:00,5.92765,5.92915,5.92449,5.92729,15000000.0
2008-10-28 20:37:00,5.92662,5.92682,5.92495,5.92682,14000000.0
2008-10-28 20:38:00,5.9267,5.92929,5.92614,5.92929,13000000.0
2008-10-28 20:39:00,5.92917,5.9304,5.92796,5.92918,18000000.0
2008-10-28 20:40:00,5.92918,5.93044,5.92796,5.92971,14000000.0
2008-10-28 20:41:00,5.92936,5.93067,5.9276,5.92912,18000000.0
2008-10-28 20:42:00,5.92902,5.93052,5.9286,5.92953,12000000.0
2008-10-28 20:43:00,5.92946,5.92946,5.92547,5.92607,18000000.0
2008-10-28 20:44:00,5.92534,5.92651,5.92301,5.92511,18000000.0
2008-10-28 20:45:00,5.92302,5.92443,5.92246,5.92338,11000000.0
2008-10-28 20:46:00,5.92326,5.92326,5.91899,5.92191,18000000.0
2008-10-28 20:47:00,5.92281,5.92414,5.92087,5.92338,20000000.0
2008-10-28 20:48:00,5.92073,5.92194,5.91926,5.92165,17000000.0
2008-10-28 20:49:00,5.92059,5.92155,5.91797,5.9195,16000000.0
2008-10-28 20:50:00,5.91798,5.91819,5.91659,5.91809,8000000.0
2008-10-28 20:51:00,5.91804,5.91804,5.91617,5.91624,8000000.0
2008-10-28 20:52:00,5.91452,5.9151,5.90883,5.90946,12000000.0
2008-10-28 20:53:00,5.9082,5.9082,5.90336,5.90417,16000000.0
2008-10-28 20:54:00,5.90232,5.90232,5.89644,5.9009,15000000.0
2008-10-28 20:55:00,5.90331,5.90565,5.90234,5.90528,16000000.0
2008-10-28 20:56:00,5.90336,5.90588,5.90303,5.90456,7000000.0
2008-10-28 20:57:00,5.90317,5.90439,5.90083,5.90298,14000000.0
2008-10-28 20:58:00,5.90255,5.90493,5.90188,5.90381,10000000.0
2008-10-28 20:59:00,5.90612,5.90772,5.90374,5.90714,11000000.0
2008-10-28 21:00:00,5.90746,5.90982,5.90684,5.90982,14000000.0
2008-10-28 21:01:00,5.90949,5.91357,5.90892,5.9133,12000000.0
2008-10-28 21:02:00,5.91368,5.91568,5.91326,5.91568,17000000.0
2008-10-28 21:03:00,5.91448,5.91497,5.91223,5.91269,11000000.0
2008-10-28 21:04:00,5.91208,5.91241,5.91112,5.91147,10000000.0
2008-10-28 21:05:00,5.91011,5.91114,5.90864,5.91114,8000000.0
2008-10-28 21:06:00,5.91078,5.91189,5.90983,5.91155,13000000.0
2008-10-28 21:07:00,5.91121,5.91121,5.9085,5.90946,14000000.0
2008-10-28 21:08:00,5.90874,5.90919,5.90679,5.907,8000000.0
2008-10-28 21:09:00,5.90608,5.90654,5.90195,5.90341,13000000.0
2008-10-28 21:10:00,5.90383,5.90383,5.898,5.89998,17000000.0
2008-10-28 21:11:00,5.90098,5.90409,5.90043,5.9033,15000000.0
2008-10-28 21:12:00,5.90519,5.90719,5.90482,5.90602,11000000.0
2008-10-28 21:13:00,5.90634,5.90787,5.90469,5.90536,12000000.0
2008-10-28 21:14:00,5.90532,5.90535,5.90118,5.90204,14000000.0
2008-10-28 21:15:00,5.90239,5.90394,5.90131,5.9031,13000000.0
2008-10-28 21:16:00,5.90337,5.9045,5.90003,5.90005,12000000.0
2008-10-28 21:17:00,5.90157,5.90177,5.89973,5.90062,16000000.0
2008-10-28 21:18:00,5.90066,5.90099,5.89829,5.89899,15000000.0
2008-10-28 21:19:00,5.89789,5.89793,5.89225,5.8943,15000000.0
2008-10-28 21:20:00,5.89059,5.89081,5.8863,5.88682,8000000.0
2008-10-28 21:21:00,5.88306,5.88384,5.87553,5.8806,17000000.0
2008-10-28 21:22:00,5.88118,5.8821,5.8805,5.8812,11000000.0
2008-10-28 21:23:00,5.88046,5.8824,5.87888,5.87905,23000000.0
2008-10-28 21:24:00,5.87772,5.87928,5.87469,5.87916,13000000.0
2008-10-28 21:25:00,5.88016,5.88432,5.88016,5.88432,15000000.0
2008-10-28 21:26:00,5.88552,5.88624,5.88223,5.88607,10000000.0
2008-10-28 21:27:00,5.88641,5.88733,5.8803,5.8803,10000000.0
2008-10-28 21:28:00,5.87806,5.87955,5.87472,5.87728,13000000.0
2008-10-28 21:29:00,5.87888,5.87994,5.8764,5.87822,10000000.0
2008-10-28 21:30:00,5.87925,5.88136,5.87653,5.88056,16000000.0
2008-10-28 21:31:00,5.88128,5.88217,5.87848,5.88217,18000000.0
2008-10-28 21:32:00,5.88365,5.88426,5.88243,5.88246,15000000.0
2008-10-28 21:33:00,5.8825,5.88368,5.88145,5.88278,13000000.0
2008-10-28 21:34:00,5.88202,5.88235,5.88168,5.88198,9000000.0
2008-10-28 21:35:00,5.88163,5.88173,5.87724,5.87732,8000000.0
2008-10-28 21:36:00,5.87732,5.87799,5.87591,5.87686,18000000.0
2008-10-28 21:37:00,5.87565,5.87696,5.87427,5.87696,22000000.0
2008-10-28 21:38:00,5.87789,5.87935,5.87753,5.8778,9000000.0
2008-10-28 21:39:00,5.88097,5.88753,5.88097,5.88745,11000000.0
2008-10-28 21:40:00,5.88776,5.88888,5.88241,5.88241,19000000.0
2008-10-28 21:41:00,5.8829,5.88678,5.88236,5.88678,12000000.0
2008-10-28 21:42:00,5.88685,5.88773,5.88456,5.88456,11000000.0
2008-10-28 21:43:00,5.88678,5.88818,5.88492,5.88554,14000000.0
2008-10-28 21:44:00,5.88248,5.88395,5.87911,5.88088,13000000.0
2008-10-28 21:45:00,5.87927,5.88211,5.87862,5.88211,12000000.0
2008-10-28 21:46:00,5.88362,5.88787,5.88223,5.88787,14000000.0
2008-10-28 21:47:00,5.88678,5.8877,5.88542,5.88649,17000000.0
2008-10-28 21:48:00,5.88545,5.88728,5.88473,5.88559,16000000.0
2008-10-28 21:49:00,5.88518,5.88518,5.88252,5.88331,14000000.0
2008-10-28 21:50:00,5.88481,5.88611,5.88378,5.88556,13000000.0
2008-10-28 21:51:00,5.88619,5.88675,5.88485,5.88544,14000000.0
2008-10-28 21:52:00,5.88627,5.88734,5.88579,5.88671,17000000.0
2008-10-28 21:53:00,5.88659,5.88697,5.88549,5.88605,27000000.0
2008-10-28 21:54:00,5.88653,5.887,5.88243,5.88259,10000000.0
2008-10-28 21:55:00,5.88238,5.88322,5.87981,5.87981,8000000.0
2008-10-28 21:56:00,5.87851,5.87892,5.87483,5.87593,16000000.0
2008-10-28 21:57:00,5.87327,5.87327,5.86742,5.86799,18000000.0
2008-10-28 21:58:00,5.86568,5.86682,5.86177,5.86348,18000000.0
2008-10-28 21:59:00,5.86307,5.8637,5.86155,5.86218,17000000.0
2008-10-28 22:00:00,5.85989,5.86045,5.85536,5.85642,9000000.0
2008-10-28 22:01:00,5.85599,5.85644,5.85331,5.85592,22000000.0
2008-10-28 22:02:00,5.85678,5.85711,5.85512,5.85683,11000000.0
2008-10-28 22:03:00,5.85624,5.8565,5.85327,5.85631,16000000.0
2008-10-28 22:04:00,5.85695,5.85908,5.85599,5.85889,12000000.0
2008-10-28 22:05:00,5.85996,5.86031,5.85722,5.85742,7000000.0
2008-10-28 22:06:00,5.86001,5.86129,5.85904,5.86084,15000000.0
2008-10-28 22:07:00,5.85998,5.86186,5.85998,5.8617,19000000.0
2008-10-28 22:08:00,5.86183,5.86183,5.85799,5.86052,11000000.0
2008-10-28 22:09:00,5.85814,5.85979,5.85749,5.85785,10000000.0
2008-10-28 22:10:00,5.85679,5.85764,5.85558,5.85558,10000000.0
2008-10-28 22:11:00,5.85585,5.85773,5.85522,5.85635,18000000.0
2008-10-28 22:12:00,5.85664,5.85834,5.85658,5.85834,11000000.0
2008-10-28 22:13:00,5.85811,5.85891,5.85721,5.85855,14000000.0
2008-10-28 22:14:00,5.8579,5.86059,5.8579,5.85871,24000000.0
2008-10-28 22:15:00,5.85737,5.85795,5.85589,5.85706,13000000.0
2008-10-28 22:16:00,5.85629,5.85811,5.85595,5.85811,13000000.0
2008-10-28 22:17:00,5.85613,5.85778,5.8559,5.85775,8000000.0
2008-10-28 22:18:00,5.85751,5.85751,5.8553,5.85651,13000000.0
2008-10-28 22:19:00,5.85657,5.85709,5.8558,5.85694,14000000.0
2008-10-28 22:20:00,5.8567,5.85714,5.8545,5.85639,21000000.0
2008-10-28 22:21:00,5.85633,5.85644,5.85477,5.85629,13000000.0
2008-10-28 22:22:00,5.85485,5.85591,5.85296,5.85382,12000000.0
2008-10-28 22:23:00,5.85347,5.8536,5.84769,5.85123,18000000.0
2008-10-28 22:24:00,5.85089,5.8531,5.85089,5.85143,14000000.0
2008-10-28 22:25:00,5.85323,5.85443,5.85203,5.85402,13000000.0
2008-10-28 22:26:00,5.85348,5.85409,5.85053,5.85053,13000000.0
2008-10-28 22:27:00,5.85057,5.8511,5.84938,5.84987,16000000.0
2008-10-28 22:28:00,5.85042,5.85173,5.84974,5.85109,13000000.0
2008-10-28 22:29:00,5.85248,5.85489,5.85202,5.8536,21000000.0
2008-10-28 22:30:00,5.85385,5.85385,5.85087,5.85317,17000000.0
2008-10-28 22:31:00,5.85291,5.85394,5.85197,5.8525,10000000.0
2008-10-28 22:32:00,5.85378,5.85421,5.85267,5.85364,13000000.0
2008-10-28 22:33:00,5.85345,5.85548,5.85279,5.8553,13000000.0
2008-10-28 22:34:00,5.85539,5.856,5.8536,5.85538,13000000.0
2008-10-28 22:35:00,5.85523,5.8568,5.85466,5.8568,19000000.0
2008-10-28 22:36:00,5.85594,5.85668,5.85468,5.85611,14000000.0
2008-10-28 22:37:00,5.85416,5.85569,5.85101,5.85228,17000000.0
2008-10-28 22:38:00,5.85147,5.85147,5.84759,5.8477,9000000.0
2008-10-28 22:39:00,5.84699,5.84788,5.84569,5.84733,20000000.0
2008-10-28 22:40:00,5.84755,5.8495,5.84661,5.84785,13000000.0
2008-10-28 22:41:00,5.84758,5.84957,5.84652,5.84857,13000000.0
2008-10-28 22:42:00,5.84764,5.85026,5.84624,5.84624,10000000.0
2008-10-28 22:43:00,5.84583,5.84645,5.84344,5.8453,15000000.0
2008-10-28 22:44:00,5.84464,5.84569,5.84365,5.84483,16000000.0
2008-10-28 22:45:00,5.84459,5.8516,5.84459,5.85031,14000000.0
2008-10-28 22:46:00,5.85106,5.85458,5.85106,5.85329,12000000.0
2008-10-28 22:47:00,5.8552,5.8579,5.85469,5.85691,7000000.0
2008-10-28 22:48:00,5.85744,5.85885,5.85656,5.8574,16000000.0
2008-10-28 22:49:00,5.8577,5.86294,5.8577,5.86294,10000000.0
2008-10-28 22:50:00,5.86227,5.86473,5.86122,5.86243,15000000.0
2008-10-28 22:51:00,5.8638,5.86776,5.8638,5.86634,17000000.0
2008-10-28 22:52:00,5.86774,5.86845,5.86591,5.8675,10000000.0
2008-10-28 22:53:00,5.86754,5.86879,5.86581,5.86729,20000000.0
2008-10-28 22:54:00,5.86842,5.86944,5.86522,5.86529,10000000.0
2008-10-28 22:55:00,5.86586,5.86788,5.865,5.86559,12000000.0
2008-10-28 22:56:00,5.86444,5.86791,5.86428,5.86684,9000000.0
2008-10-28 22:57:00,5.86646,5.86899,5.8658,5.86853,18000000.0
2008-10-28 22:58:00,5.86762,5.86958,5.86751,5.86943,13000000.0
2008-10-28 22:59:00,5.87031,5.87178,5.86929,5.87093,10000000.0
2008-10-28 23:00:00,5.87195,5.87572,5.87153,5.87572,17000000.0
2008-10-28 23:01:00,5.87294,5.87477,5.87165,5.87165,13000000.0
2008-10-28 23:02:00,5.87135,5.87216,5.8702,5.87212,7000000.0
2008-10-28 23:03:00,5.86999,5.87101,5.86794,5.87101,16000000.0
2008-10-28 23:04:00,5.86901,5.87023,5.86825,5.8701,12000000.0
2008-10-28 23:05:00,5.87012,5.87034,5.86705,5.8678,11000000.0
2008-10-28 23:06:00,5.86686,5.86745,5.86021,5.86272,11000000.0
2008-10-28 23:07:00,5.86248,5.86601,5.86248,5.86484,13000000.0
2008-10-28 23:08:00,5.86506,5.86584,5.86319,5.86467,20000000.0
2008-10-28 23:09:00,5.86563,5.86676,5.86366,5.86433,16000000.0
2008-10-28 23:10:00,5.86292,5.86315,5.85975,5.86007,16000000.0
2008-10-28 23:11:00,5.85973,5.86031,5.85386,5.85437,10000000.0
2008-10-28 23:12:00,5.85425,5.85523,5.85146,5.85146,12000000.0
2008-10-28 23:13:00,5.85088,5.85205,5.84781,5.85158,16000000.0
2008-10-28 23:14:00,5.85267,5.85744,5.85133,5.85231,9000000.0
2008-10-28 23:15:00,5.85436,5.85727,5.85287,5.85727,9000000.0
2008-10-28 23:16:00,5.85551,5.85894,5.85551,5.85807,18000000.0
2008-10-28 23:17:00,5.85477,5.85706,5.85452,5.85475,8000000.0
2008-10-28 23:18:00,5.85583,5.85624,5.85215,5.85399,10000000.0
2008-10-28 23:19:00,5.85222,5.85474,5.85222,5.85306,9000000.0
2008-10-28 23:20:00,5.8532,5.8555,5.85308,5.85347,17000000.0
2008-10-28 23:21:00,5.85519,5.85622,5.85374,5.85374,11000000.0
2008-10-28 23:22:00,5.85497,5.85752,5.85396,5.85493,12000000.0
2008-10-28 23:23:00,5.85546,5.85848,5.85544,5.85587,12000000.0
2008-10-28 23:24:00,5.85587,5.85798,5.85545,5.85611,12000000.0
2008-10-28 23:25:00,5.85657,5.85917,5.85657,5.85704,9000000.0
2008-10-28 23:26:00,5.85808,5.85867,5.85698,5.85717,14000000.0
2008-10-28 23:27:00,5.85743,5.85743,5.85392,5.85603,17000000.0
2008-10-28 23:28:00,5.85521,5.85971,5.85521,5.85557,15000000.0
2008-10-28 23:29:00,5.85766,5.85801,5.85588,5.85648,11000000.0
2008-10-28 23:30:00,5.85594,5.85782,5.85585,5.85625,14000000.0
2008-10-28 23:31:00,5.85638,5.85759,5.85587,5.85587,7000000.0
2008-10-28 23:32:00,5.85712,5.85838,5.85635,5.85654,15000000.0
2008-10-28 23:33:00,5.85563,5.85722,5.85545,5.85637,7000000.0
2008-10-28 23:34:00,5.85734,5.85783,5.85568,5.8557,10000000.0
2008-10-28 23:35:00,5.85493,5.8559,5.85283,5.8544,12000000.0
2008-10-28 23:36:00,5.85242,5.85344,5.85045,5.85137,10000000.0
2008-10-28 23:37:00,5.85328,5.85401,5.85078,5.85078,14000000.0
2008-10-28 23:38:00,5.85119,5.85186,5.84758,5.84946,17000000.0
2008-10-28 23:39:00,5.84939,5.84989,5.84684,5.84684,9000000.0
2008-10-28 23:40:00,5.84561,5.84816,5.84485,5.84485,12000000.0
2008-10-28 23:41:00,5.84524,5.84582,5.84181,5.84181,9000000.0
2008-10-28 23:42:00,5.84109,5.84161,5.83761,5.83948,15000000.0
2008-10-28 23:43:00,5.83818,5.8398,5.83818,5.83824,13000000.0
2008-10-28 23:44:00,5.83991,5.84058,5.83613,5.83613,8000000.0
2008-10-28 23:45:00,5.83684,5.83706,5.83642,5.83692,12000000.0
2008-10-28 23:46:00,5.83661,5.83882,5.83162,5.83307,20000000.0
2008-10-28 23:47:00,5.8323,5.83416,5.83151,5.83151,19000000.0
2008-10-28 23:48:00,5.83198,5.83428,5.83125,5.83189,14000000.0
2008-10-28 23:49:00,5.83189,5.83356,5.82881,5.83272,12000000.0
2008-10-28 23:50:00,5.83127,5.8361,5.83122,5.8361,10000000.0
2008-10-28 23:51:00,5.83607,5.83771,5.83386,5.83491,14000000.0
2008-10-28 23:52:00,5.83505,5.83725,5.83481,5.83481,13000000.0
2008-10-28 23:53:00,5.83458,5.83629,5.83402,5.8342,16000000.0
2008-10-28 23:54:00,5.83318,5.83349,5.82951,5.83027,13000000.0
2008-10-28 23:55:00,5.83255,5.8361,5.8317,5.83426,16000000.0
2008-10-28 23:56:00,5.83383,5.8354,5.83259,5.83357,12000000.0
2008-10-28 23:57:00,5.83301,5.83391,5.82811,5.82837,14000000.0
2008-10-28 23:58:00,5.82777,5.82844,5.82447,5.82491,16000000.0
2008-10-28 23:59:00,5.82442,5.82738,5.82204,5.82567,12000000.0
2008-10-29 00:00:00,5.82774,5.83123,5.82641,5.8285,17000000.0
2008-10-29 00:01:00,5.83059,5.83362,5.82947,5.83042,12000000.0
2008-10-29 00:02:00,5.83206,5.83262,5.82828,5.83052,11000000.0
2008-10-29 00:03:00,5.83079,5.83355,5.83001,5.83114,7000000.0
2008-10-29 00:04:00,5.83615,5.83804,5.8356,5.83624,16000000.0
2008-10-29 00:05:00,5.83582,5.83747,5.83582,5.83614,17000000.0
2008-10-29 00:06:00,5.83528,5.83557,5.83424,5.83477,10000000.0
2008-10-29 00:07:00,5.83483,5.83551,5.83416,5.83505,19000000.0
2008-10-29 00:08:00,5.83651,5.83664,5.8352,5.83544,9000000.0
2008-10-29 00:09:00,5.83566,5.83806,5.83566,5.83673,19000000.0
2008-10-29 00:10:00,5.83713,5.8379,5.8356,5.8363,16000000.0
2008-10-29 00:11:00,5.83719,5.83735,5.83485,5.83571,9000000.0
2008-10-29 00:12:00,5.83652,5.83671,5.83564,5.83589,11000000.0
2008-10-29 00:13:00,5.83602,5.8365,5.83571,5.83588,8000000.0
2008-10-29 00:14:00,5.83677,5.83696,5.83583,5.83592,9000000.0
2008-10-29 00:15:00,5.83613,5.83812,5.83503,5.83563,15000000.0
2008-10-29 00:16:00,5.83669,5.8368,5.83418,5.83615,18000000.0
2008-10-29 00:17:00,5.83669,5.83763,5.836,5.83622,21000000.0
2008-10-29 00:18:00,5.83646,5.83807,5.83646,5.83684,16000000.0
2008-10-29 00:19:00,5.83622,5.83759,5.83597,5.83629,12000000.0
2008-10-29 00:20:00,5.8362,5.8362,5.83591,5.836,13000000.0
2008-10-29 00:21:00,5.83694,5.83701,5.83587,5.83701,13000000.0
2008-10-29 00:22:00,5.8351,5.8358,5.83088,5.8332,13000000.0
2008-10-29 00:23:00,5.83461,5.83666,5.83425,5.83627,11000000.0
2008-10-29 00:24:00,5.83689,5.83819,5.83437,5.83819,10000000.0
2008-10-29 00:25:00,5.84094,5.84592,5.83974,5.8457,16000000.0
2008-10-29 00:26:00,5.84515,5.84587,5.84112,5.84164,13000000.0
2008-10-29 00:27:00,5.84107,5.84107,5.83758,5.83844,16000000.0
2008-10-29 00:28:00,5.83941,5.84126,5.83941,5.83983,13000000.0
2008-10-29 00:29:00,5.84171,5.84171,5.83985,5.84094,10000000.0
2008-10-29 00:30:00,5.84016,5.84032,5.83677,5.83866,15000000.0
2008-10-29 00:31:00,5.83525,5.83546,5.83201,5.83357,18000000.0
2008-10-29 00:32:00,5.83524,5.83836,5.83417,5.83751,14000000.0
2008-10-29 00:33:00,5.83767,5.83835,5.83617,5.83708,13000000.0
2008-10-29 00:34:00,5.8364,5.83669,5.83481,5.83618,11000000.0
2008-10-29 00:35:00,5.83619,5.83745,5.836,5.83721,13000000.0
2008-10-29 00:36:00,5.83604,5.83822,5.83604,5.83747,12000000.0
2008-10-29 00:37:00,5.83704,5.83704,5.83559,5.8364,10000000.0
2008-10-29 00:38:00,5.83637,5.83782,5.83566,5.83782,11000000.0
2008-10-29 00:39:00,5.83531,5.83654,5.83418,5.83418,16000000.0
2008-10-29 00:40:00,5.83503,5.83503,5.83005,5.83005,10000000.0
2008-10-29 00:41:00,5.82895,5.8311,5.82895,5.83034,15000000.0
2008-10-29 00:42:00,5.83012,5.83012,5.82805,5.82866,10000000.0
2008-10-29 00:43:00,5.82872,5.82872,5.82632,5.82644,8000000.0
2008-10-29 00:44:00,5.82693,5.82823,5.82692,5.82759,7000000.0
2008-10-29 00:45:00,5.82701,5.82701,5.82321,5.82452,10000000.0
2008-10-29 00:46:00,5.82283,5.82497,5.82279,5.82482,18000000.0
2008-10-29 00:47:00,5.82366,5.82501,5.82316,5.82421,18000000.0
2008-10-29 00:48:00,5.82367,5.82594,5.82354,5.82594,15000000.0
2008-10-29 00:49:00,5.82431,5.82459,5.82288,5.82305,19000000.0
2008-10-29 00:50:00,5.82306,5.82404,5.82265,5.82265,15000000.0
2008-10-29 00:51:00,5.82298,5.82366,5.82247,5.82305,12000000.0
2008-10-29 00:52:00,5.82285,5.82394,5.82147,5.82345,15000000.0
2008-10-29 00:53:00,5.82411,5.82494,5.82367,5.82367,9000000.0
2008-10-29 00:54:00,5.82115,5.82252,5.81726,5.81778,17000000.0
2008-10-29 00:55:00,5.81459,5.81577,5.81298,5.81298,11000000.0
2008-10-29 00:56:00,5.81263,5.81263,5.80993,5.81103,23000000.0
2008-10-29 00:57:00,5.80938,5.80952,5.80354,5.80451,11000000.0
2008-10-29 00:58:00,5.80689,5.80799,5.80319,5.80794,11000000.0
2008-10-29 00:59:00,5.80954,5.81103,5.80898,5.80932,11000000.0
2008-10-29 01:00:00,5.80902,5.81188,5.80847,5.81083,14000000.0
2008-10-29 01:01:00,5.81203,5.81203,5.8083,5.80984,9000000.0
2008-10-29 01:02:00,5.8092,5.81019,5.80766,5.80898,13000000.0
2008-10-29 01:03:00,5.80879,5.80952,5.8083,5.80927,18000000.0
2008-10-29 01:04:00,5.80849,5.809,5.80312,5.80312,11000000.0
2008-10-29 01:05:00,5.80339,5.80638,5.80211,5.80218,13000000.0
2008-10-29 01:06:00,5.80126,5.80304,5.80126,5.80244,9000000.0
2008-10-29 01:07:00,5.80217,5.80306,5.8,5.80179,15000000.0
2008-10-29 01:08:00,5.80077,5.80494,5.80037,5.80391,15000000.0
2008-10-29 01:09:00,5.80656,5.80747,5.80512,5.80512,14000000.0
2008-10-29 01:10:00,5.80501,5.80619,5.80304,5.80597,13000000.0
2008-10-29 01:11:00,5.80633,5.80637,5.79641,5.79651,7000000.0
2008-10-29 01:12:00,5.7964,5.80346,5.7964,5.80346,17000000.0
2008-10-29 01:13:00,5.80436,5.80735,5.8039,5.80646,18000000.0
2008-10-29 01:14:00,5.8071,5.80808,5.80568,5.80568,14000000.0
2008-10-29 01:15:00,5.80592,5.80698,5.80516,5.80648,10000000.0
2008-10-29 01:16:00,5.8063,5.8063,5.80484,5.80492,18000000.0
2008-10-29 01:17:00,5.80892,5.81262,5.80713,5.81232,16000000.0
2008-10-29 01:18:00,5.81428,5.81458,5.81193,5.81334,13000000.0
2008-10-29 01:19:00,5.81209,5.81376,5.81209,5.81333,12000000.0
2008-10-29 01:20:00,5.81295,5.81341,5.81106,5.81142,15000000.0
2008-10-29 01:21:00,5.8117,5.81286,5.81101,5.81286,14000000.0
2008-10-29 01:22:00,5.81287,5.81335,5.81118,5.81187,13000000.0
2008-10-29 01:23:00,5.81247,5.81247,5.80968,5.81096,14000000.0
2008-10-29 01:24:00,5.81163,5.81205,5.80974,5.81116,15000000.0
2008-10-29 01:25:00,5.81024,5.81061,5.80773,5.8086,17000000.0
2008-10-29 01:26:00,5.80886,5.80991,5.80798,5.80798,14000000.0
2008-10-29 01:27:00,5.80743,5.80877,5.80695,5.80818,13000000.0
2008-10-29 01:28:00,5.80834,5.81207,5.80805,5.81207,9000000.0
2008-10-29 01:29:00,5.81207,5.81443,5.81168,5.81443,11000000.0
2008-10-29 01:30:00,5.8141,5.81469,5.81315,5.81375,20000000.0
2008-10-29 01:31:00,5.81362,5.81483,5.81341,5.81483,9000000.0
2008-10-29 01:32:00,5.81456,5.81492,5.81411,5.81416,7000000.0
2008-10-29 01:33:00,5.81344,5.81457,5.81338,5.81449,13000000.0
2008-10-29 01:34:00,5.81475,5.81544,5.81418,5.81473,10000000.0
2008-10-29 01:35:00,5.81485,5.81569,5.81454,5.81454,17000000.0
2008-10-29 01:36:00,5.81503,5.81599,5.81462,5.81586,16000000.0
2008-10-29 01:37:00,5.81459,5.81578,5.81429,5.81429,13000000.0
2008-10-29 01:38:00,5.81427,5.81549,5.81405,5.81498,15000000.0
2008-10-29 01:39:00,5.8152,5.81572,5.81449,5.81563,13000000.0
2008-10-29 01:40:00,5.81485,5.81537,5.81333,5.81333,14000000.0
2008-10-29 01:41:00,5.81265,5.81451,5.81233,5.81337,12000000.0
2008-10-29 01:42:00,5.81134,5.81388,5.81124,5.81218,14000000.0
2008-10-29 01:43:00,5.81254,5.81372,5.81227,5.81284,18000000.0
2008-10-29 01:44:00,5.81345,5.81386,5.81222,5.81243,12000000.0
2008-10-29 01:45:00,5.81337,5.81392,5.81248,5.81278,19000000.0
2008-10-29 01:46:00,5.81249,5.81414,5.81194,5.8135,15000000.0
2008-10-29 01:47:00,5.81299,5.81393,5.81154,5.81154,10000000.0
2008-10-29 01:48:00,5.81191,5.81191,5.81036,5.81071,14000000.0
2008-10-29 01:49:00,5.81134,5.81139,5.80758,5.80976,16000000.0
2008-10-29 01:50:00,5.80981,5.81141,5.80926,5.81141,18000000.0
2008-10-29 01:51:00,5.81073,5.81233,5.80998,5.81173,16000000.0
2008-10-29 01:52:00,5.80998,5.80998,5.80546,5.80562,10000000.0
2008-10-29 01:53:00,5.80579,5.80796,5.80452,5.80796,15000000.0
2008-10-29 01:54:00,5.80619,5.80861,5.8058,5.8058,14000000.0
2008-10-29 01:55:00,5.80459,5.80782,5.80459,5.80654,14000000.0
2008-10-29 01:56:00,5.80754,5.8094,5.80721,5.80871,8000000.0
2008-10-29 01:57:00,5.80931,5.81136,5.80931,5.81115,10000000.0
2008-10-29 01:58:00,5.81157,5.81365,5.81125,5.81195,21000000.0
2008-10-29 01:59:00,5.81193,5.81365,5.81171,5.81273,16000000.0
2008-10-29 02:00:00,5.81314,5.81315,5.81288,5.81288,11000000.0
2008-10-29 02:01:00,5.80931,5.81223,5.80925,5.81209,11000000.0
2008-10-29 02:02:00,5.81351,5.81359,5.81205,5.81205,13000000.0
2008-10-29 02:03:00,5.81329,5.814,5.81187,5.81187,8000000.0
2008-10-29 02:04:00,5.81339,5.81439,5.81169,5.81247,18000000.0
2008-10-29 02:05:00,5.81324,5.81467,5.81289,5.8143,14000000.0
2008-10-29 02:06:00,5.81256,5.81398,5.81256,5.81352,18000000.0
2008-10-29 02:07:00,5.81374,5.81539,5.81327,5.81416,12000000.0
2008-10-29 02:08:00,5.81445,5.81462,5.81237,5.81405,12000000.0
2008-10-29 02:09:00,5.81284,5.81446,5.81284,5.81362,11000000.0
2008-10-29 02:10:00,5.81356,5.81821,5.81351,5.81821,10000000.0
2008-10-29 02:11:00,5.81841,5.81918,5.81529,5.81579,16000000.0
2008-10-29 02:12:00,5.81491,5.81819,5.81459,5.81654,17000000.0
2008-10-29 02:13:00,5.81751,5.81963,5.81687,5.81963,9000000.0
2008-10-29 02:14:00,5.82198,5.82307,5.82055,5.82223,16000000.0
2008-10-29 02:15:00,5.82172,5.82713,5.82172,5.82533,15000000.0
2008-10-29 02:16:00,5.8257,5.82733,5.82401,5.82462,16000000.0
2008-10-29 02:17:00,5.82355,5.82747,5.82355,5.82642,14000000.0
2008-10-29 02:18:00,5.82778,5.83167,5.82689,5.83159,16000000.0
2008-10-29 02:19:00,5.83059,5.8327,5.82933,5.82933,11000000.0
2008-10-29 02:20:00,5.82769,5.82957,5.82666,5.82737,10000000.0
2008-10-29 02:21:00,5.82539,5.82572,5.822,5.8238,18000000.0
2008-10-29 02:22:00,5.82489,5.82973,5.82476,5.82904,15000000.0
2008-10-29 02:23:00,5.8291,5.83223,5.82841,5.83042,16000000.0
2008-10-29 02:24:00,5.83139,5.83265,5.82962,5.83,12000000.0
2008-10-29 02:25:00,5.82913,5.8314,5.82913,5.83116,18000000.0
2008-10-29 02:26:00,5.8329,5.834,5.8313,5.83229,8000000.0
2008-10-29 02:27:00,5.8326,5.83277,5.83016,5.83016,12000000.0
2008-10-29 02:28:00,5.82992,5.8302,5.82795,5.82934,15000000.0
2008-10-29 02:29:00,5.82991,5.83118,5.82907,5.82907,15000000.0
2008-10-29 02:30:00,5.82859,5.83014,5.82678,5.82722,19000000.0
2008-10-29 02:31:00,5.82748,5.82775,5.82424,5.82466,13000000.0
2008-10-29 02:32:00,5.82416,5.82572,5.82308,5.82483,17000000.0
2008-10-29 02:33:00,5.82456,5.82609,5.8243,5.82573,10000000.0
2008-10-29 02:34:00,5.82724,5.82991,5.82724,5.82957,11000000.0
2008-10-29 02:35:00,5.83047,5.83334,5.82991,5.83313,14000000.0
2008-10-29 02:36:00,5.83271,5.83271,5.82917,5.82966,13000000.0
2008-10-29 02:37:00,5.8296,5.83267,5.82948,5.83213,9000000.0
2008-10-29 02:38:00,5.83177,5.83266,5.83028,5.83028,12000000.0
2008-10-29 02:39:00,5.83027,5.83178,5.83014,5.83032,11000000.0
2008-10-29 02:40:00,5.8314,5.83195,5.82932,5.8301,19000000.0
2008-10-29 02:41:00,5.82856,5.82964,5.82524,5.82616,12000000.0
2008-10-29 02:42:00,5.82428,5.82432,5.81934,5.81934,11000000.0
2008-10-29 02:43:00,5.81888,5.8203,5.81737,5.81918,12000000.0
2008-10-29 02:44:00,5.82158,5.82228,5.81975,5.81975,9000000.0
2008-10-29 02:45:00,5.82086,5.82213,5.81928,5.82213,13000000.0
2008-10-29 02:46:00,5.82216,5.82757,5.82216,5.82757,11000000.0
2008-10-29 02:47:00,5.82803,5.82861,5.82495,5.82742,10000000.0
2008-10-29 02:48:00,5.8276,5.83116,5.8276,5.83116,11000000.0
2008-10-29 02:49:00,5.83101,5.83101,5.82702,5.82702,10000000.0
2008-10-29 02:50:00,5.82674,5.82813,5.82566,5.82719,17000000.0
2008-10-29 02:51:00,5.82633,5.82784,5.82464,5.82658,15000000.0
2008-10-29 02:52:00,5.82674,5.8283,5.82661,5.82729,13000000.0
2008-10-29 02:53:00,5.82764,5.83141,5.82705,5.82976,12000000.0
2008-10-29 02:54:00,5.83197,5.84008,5.83197,5.83837,13000000.0
2008-10-29 02:55:00,5.83918,5.84033,5.83675,5.83945,13000000.0
2008-10-29 02:56:00,5.84078,5.8419,5.83951,5.84116,13000000.0
2008-10-29 02:57:00,5.84054,5.84248,5.84,5.84242,10000000.0
2008-10-29 02:58:00,5.84484,5.84729,5.8434,5.84655,15000000.0
2008-10-29 02:59:00,5.84609,5.84654,5.84223,5.84298,12000000.0
2008-10-29 03:00:00,5.8414,5.84328,5.84129,5.84174,17000000.0
2008-10-29 03:01:00,5.84019,5.84051,5.8367,5.83694,9000000.0
2008-10-29 03:02:00,5.83572,5.83612,5.83343,5.83437,15000000.0
2008-10-29 03:03:00,5.83496,5.83967,5.83496,5.83801,14000000.0
2008-10-29 03:04:00,5.83871,5.84003,5.83817,5.83924,11000000.0
2008-10-29 03:05:00,5.83929,5.84431,5.83894,5.8431,12000000.0
2008-10-29 03:06:00,5.84388,5.84819,5.84369,5.84782,12000000.0
2008-10-29 03:07:00,5.84744,5.84958,5.84602,5.84825,18000000.0
2008-10-29 03:08:00,5.85048,5.85318,5.85048,5.85312,9000000.0
2008-10-29 03:09:00,5.84862,5.84881,5.84468,5.84468,9000000.0
2008-10-29 03:10:00,5.84575,5.84633,5.84366,5.84597,11000000.0
2008-10-29 03:11:00,5.84762,5.84875,5.84523,5.84875,16000000.0
2008-10-29 03:12:00,5.8473,5.84753,5.84354,5.84428,8000000.0
2008-10-29 03:13:00,5.84373,5.84477,5.84191,5.84362,12000000.0
2008-10-29 03:14:00,5.84391,5.84532,5.84281,5.84532,16000000.0
2008-10-29 03:15:00,5.84409,5.84515,5.84345,5.84442,10000000.0
2008-10-29 03:16:00,5.8446,5.84726,5.84419,5.84569,16000000.0
2008-10-29 03:17:00,5.84674,5.84731,5.84274,5.84274,16000000.0
2008-10-29 03:18:00,5.84352,5.84463,5.84252,5.84325,9000000.0
2008-10-29 03:19:00,5.84262,5.8443,5.84257,5.84305,10000000.0
2008-10-29 03:20:00,5.84291,5.844,5.84124,5.84135,20000000.0
2008-10-29 03:21:00,5.84173,5.84349,5.84123,5.84279,18000000.0
2008-10-29 03:22:00,5.84355,5.84365,5.84228,5.84359,15000000.0
2008-10-29 03:23:00,5.84505,5.84908,5.84437,5.84813,15000000.0
2008-10-29 03:24:00,5.8498,5.85156,5.84807,5.8501,12000000.0
2008-10-29 03:25:00,5.84982,5.85075,5.84842,5.84964,15000000.0
2008-10-29 03:26:00,5.84872,5.85321,5.84679,5.84679,19000000.0
2008-10-29 03:27:00,5.84641,5.849,5.84602,5.84839,8000000.0
2008-10-29 03:28:00,5.84753,5.85297,5.84753,5.85297,13000000.0
2008-10-29 03:29:00,5.85374,5.85374,5.85096,5.85153,9000000.0
2008-10-29 03:30:00,5.85188,5.85643,5.85156,5.85402,17000000.0
2008-10-29 03:31:00,5.85396,5.85476,5.85096,5.85096,7000000.0
2008-10-29 03:32:00,5.8495,5.8506,5.84825,5.84906,15000000.0
2008-10-29 03:33:00,5.84939,5.84939,5.8467,5.84694,14000000.0
2008-10-29 03:34:00,5.84711,5.84887,5.84569,5.84867,13000000.0
2008-10-29 03:35:00,5.84865,5.85045,5.84865,5.84933,9000000.0
2008-10-29 03:36:00,5.85137,5.85184,5.84859,5.84948,13000000.0
2008-10-29 03:37:00,5.84985,5.85121,5.84938,5.85018,13000000.0
2008-10-29 03:38:00,5.84939,5.8504,5.84772,5.84857,14000000.0
2008-10-29 03:39:00,5.84764,5.84878,5.84673,5.84673,11000000.0
2008-10-29 03:40:00,5.85048,5.85248,5.84892,5.85045,12000000.0
2008-10-29 03:41:00,5.85086,5.85353,5.85065,5.85169,19000000.0
2008-10-29 03:42:00,5.85293,5.85343,5.8519,5.85223,10000000.0
2008-10-29 03:43:00,5.85439,5.85688,5.85373,5.85611,12000000.0
2008-10-29 03:44:00,5.85553,5.85857,5.85537,5.85748,12000000.0
2008-10-29 03:45:00,5.85795,5.85795,5.85198,5.85247,14000000.0
2008-10-29 03:46:00,5.85291,5.85559,5.85167,5.85363,13000000.0
2008-10-29 03:47:00,5.8525,5.85275,5.85122,5.85122,9000000.0
2008-10-29 03:48:00,5.85227,5.85338,5.85155,5.85235,8000000.0
2008-10-29 03:49:00,5.85194,5.85467,5.85194,5.85306,19000000.0
2008-10-29 03:50:00,5.85155,5.85266,5.85036,5.85154,12000000.0
2008-10-29 03:51:00,5.85068,5.85078,5.84868,5.8487,15000000.0
2008-10-29 03:52:00,5.84885,5.84956,5.84688,5.8494,11000000.0
2008-10-29 03:53:00,5.84909,5.85056,5.84808,5.84894,12000000.0
2008-10-29 03:54:00,5.84892,5.84981,5.84615,5.8483,12000000.0
2008-10-29 03:55:00,5.84908,5.85256,5.84908,5.85075,12000000.0
2008-10-29 03:56:00,5.85071,5.8525,5.85032,5.85042,14000000.0
2008-10-29 03:57:00,5.8521,5.85355,5.85059,5.85272,15000000.0
2008-10-29 03:58:00,5.85336,5.85446,5.85272,5.85361,12000000.0
2008-10-29 03:59:00,5.85362,5.85362,5.85157,5.85272,17000000.0
2008-10-29 04:00:00,5.85372,5.85547,5.85317,5.8546,14000000.0
2008-10-29 04:01:00,5.85412,5.8565,5.85384,5.8565,13000000.0
2008-10-29 04:02:00,5.8551,5.85697,5.8551,5.85571,16000000.0
2008-10-29 04:03:00,5.85626,5.85674,5.85471,5.85496,14000000.0
2008-10-29 04:04:00,5.85448,5.85603,5.85299,5.85457,19000000.0
2008-10-29 04:05:00,5.85405,5.85432,5.85173,5.85204,12000000.0
2008-10-29 04:06:00,5.85178,5.85287,5.85107,5.85175,18000000.0
2008-10-29 04:07:00,5.84999,5.85118,5.8485,5.85026,16000000.0
2008-10-29 04:08:00,5.85066,5.85134,5.84835,5.84835,8000000.0
2008-10-29 04:09:00,5.8499,5.8499,5.84687,5.84856,13000000.0
2008-10-29 04:10:00,5.84873,5.84873,5.84754,5.84794,14000000.0
2008-10-29 04:11:00,5.84877,5.84877,5.84754,5.84824,18000000.0
2008-10-29 04:12:00,5.8486,5.85017,5.8486,5.8497,10000000.0
2008-10-29 04:13:00,5.84829,5.84932,5.84645,5.84645,14000000.0
2008-10-29 04:14:00,5.84615,5.84785,5.84601,5.84687,20000000.0
2008-10-29 04:15:00,5.84618,5.84659,5.84306,5.84659,14000000.0
2008-10-29 04:16:00,5.84522,5.84665,5.84509,5.84624,15000000.0
2008-10-29 04:17:00,5.84579,5.8464,5.84467,5.84569,22000000.0
2008-10-29 04:18:00,5.84614,5.84631,5.84435,5.8455,17000000.0
2008-10-29 04:19:00,5.84312,5.84522,5.84191,5.84395,12000000.0
2008-10-29 04:20:00,5.84343,5.84426,5.84189,5.84189,17000000.0
2008-10-29 04:21:00,5.84274,5.84335,5.83911,5.84167,13000000.0
2008-10-29 04:22:00,5.83992,5.84204,5.83736,5.83907,14000000.0
2008-10-29 04:23:00,5.84255,5.84271,5.84007,5.84114,9000000.0
2008-10-29 04:24:00,5.84218,5.84575,5.84218,5.84575,9000000.0
2008-10-29 04:25:00,5.84573,5.84949,5.84573,5.84949,13000000.0
2008-10-29 04:26:00,5.8506,5.85073,5.84894,5.84913,12000000.0
2008-10-29 04:27:00,5.84823,5.8497,5.84754,5.8484,16000000.0
2008-10-29 04:28:00,5.84835,5.84937,5.84765,5.849,11000000.0
2008-10-29 04:29:00,5.84897,5.84944,5.847,5.84813,20000000.0
2008-10-29 04:30:00,5.84678,5.84862,5.84539,5.84589,16000000.0
2008-10-29 04:31:00,5.84657,5.84821,5.84413,5.84559,12000000.0
2008-10-29 04:32:00,5.84593,5.84986,5.84593,5.84854,11000000.0
2008-10-29 04:33:00,5.84835,5.85029,5.84818,5.84958,14000000.0
2008-10-29 04:34:00,5.84808,5.84906,5.84808,5.84817,11000000.0
2008-10-29 04:35:00,5.84928,5.8496,5.8482,5.8496,14000000.0
2008-10-29 04:36:00,5.84812,5.84921,5.84744,5.84796,11000000.0
2008-10-29 04:37:00,5.84811,5.84907,5.84811,5.84819,15000000.0
2008-10-29 04:38:00,5.84837,5.84886,5.84708,5.84747,7000000.0
2008-10-29 04:39:00,5.84894,5.84967,5.84734,5.84824,19000000.0
2008-10-29 04:40:00,5.84819,5.84942,5.84819,5.84864,14000000.0
2008-10-29 04:41:00,5.8481,5.84913,5.84716,5.84738,12000000.0
2008-10-29 04:42:00,5.84909,5.8509,5.8489,5.85041,11000000.0
2008-10-29 04:43:00,5.84943,5.85029,5.84844,5.84863,15000000.0
2008-10-29 04:44:00,5.84836,5.84954,5.84797,5.84797,13000000.0
2008-10-29 04:45:00,5.84865,5.84965,5.8477,5.84793,19000000.0
2008-10-29 04:46:00,5.84697,5.84972,5.84697,5.84921,14000000.0
2008-10-29 04:47:00,5.84732,5.84892,5.8466,5.84892,7000000.0
2008-10-29 04:48:00,5.84863,5.84925,5.84723,5.84723,14000000.0
2008-10-29 04:49:00,5.84634,5.84786,5.84543,5.84543,12000000.0
2008-10-29 04:50:00,5.84707,5.84825,5.84679,5.84692,9000000.0
2008-10-29 04:51:00,5.84729,5.8487,5.84644,5.84733,16000000.0
2008-10-29 04:52:00,5.84711,5.8485,5.84668,5.84834,14000000.0
2008-10-29 04:53:00,5.84777,5.84948,5.8475,5.84948,12000000.0
2008-10-29 04:54:00,5.84925,5.85012,5.84854,5.84977,9000000.0
2008-10-29 04:55:00,5.84862,5.84988,5.84839,5.84856,19000000.0
2008-10-29 04:56:00,5.84871,5.85136,5.84871,5.85085,17000000.0
2008-10-29 04:57:00,5.85039,5.85527,5.85039,5.85197,15000000.0
2008-10-29 04:58:00,5.8539,5.85575,5.85341,5.85515,7000000.0
2008-10-29 04:59:00,5.85309,5.8556,5.85243,5.85438,10000000.0
2008-10-29 05:00:00,5.85257,5.85264,5.85031,5.85244,19000000.0
2008-10-29 05:01:00,5.85299,5.85416,5.85248,5.85327,8000000.0
2008-10-29 05:02:00,5.85272,5.85486,5.85235,5.85303,8000000.0
2008-10-29 05:03:00,5.85265,5.85438,5.85171,5.85438,13000000.0
2008-10-29 05:04:00,5.85255,5.85582,5.85206,5.85582,16000000.0
2008-10-29 05:05:00,5.85464,5.85764,5.85436,5.85636,17000000.0
2008-10-29 05:06:00,5.85609,5.85767,5.85574,5.85735,15000000.0
2008-10-29 05:07:00,5.85846,5.86327,5.85785,5.86327,9000000.0
2008-10-29 05:08:00,5.86333,5.86488,5.86261,5.86426,14000000.0
2008-10-29 05:09:00,5.86275,5.86421,5.86117,5.86159,15000000.0
2008-10-29 05:10:00,5.85908,5.86025,5.85636,5.85825,13000000.0
2008-10-29 05:11:00,5.85625,5.85807,5.85576,5.85756,13000000.0
2008-10-29 05:12:00,5.85766,5.86017,5.85714,5.85714,15000000.0
2008-10-29 05:13:00,5.85658,5.85914,5.85383,5.85747,14000000.0
2008-10-29 05:14:00,5.85583,5.85636,5.85424,5.85424,13000000.0
2008-10-29 05:15:00,5.85337,5.85436,5.85106,5.85217,15000000.0
2008-10-29 05:16:00,5.85153,5.85427,5.85101,5.85402,12000000.0
2008-10-29 05:17:00,5.85272,5.85431,5.85163,5.85163,13000000.0
2008-10-29 05:18:00,5.85183,5.85543,5.85182,5.8533,14000000.0
2008-10-29 05:19:00,5.8527,5.85484,5.85223,5.85403,9000000.0
2008-10-29 05:20:00,5.85273,5.85391,5.85202,5.85232,12000000.0
2008-10-29 05:21:00,5.85306,5.8531,5.85089,5.85089,9000000.0
2008-10-29 05:22:00,5.85023,5.85111,5.84791,5.84791,13000000.0
2008-10-29 05:23:00,5.84801,5.84856,5.847,5.84729,9000000.0
2008-10-29 05:24:00,5.84964,5.853,5.84824,5.8506,13000000.0
2008-10-29 05:25:00,5.85218,5.85282,5.85144,5.85213,10000000.0
2008-10-29 05:26:00,5.85217,5.85308,5.85153,5.85282,11000000.0
2008-10-29 05:27:00,5.85321,5.85471,5.85281,5.85471,20000000.0
2008-10-29 05:28:00,5.85433,5.85493,5.85335,5.85461,11000000.0
2008-10-29 05:29:00,5.85391,5.85518,5.85349,5.85385,8000000.0
2008-10-29 05:30:00,5.85356,5.8549,5.85194,5.85194,13000000.0
2008-10-29 05:31:00,5.85238,5.85398,5.85206,5.85214,12000000.0
2008-10-29 05:32:00,5.85273,5.85788,5.85273,5.85662,14000000.0
2008-10-29 05:33:00,5.85919,5.85937,5.85633,5.85909,10000000.0
2008-10-29 05:34:00,5.85971,5.86183,5.8579,5.8579,14000000.0
2008-10-29 05:35:00,5.8577,5.85983,5.8577,5.85834,16000000.0
2008-10-29 05:36:00,5.85947,5.85969,5.85507,5.85744,11000000.0
2008-10-29 05:37:00,5.85568,5.85865,5.85279,5.85445,14000000.0
2008-10-29 05:38:00,5.85572,5.85606,5.85356,5.85419,12000000.0
2008-10-29 05:39:00,5.85349,5.85495,5.85174,5.85389,16000000.0
2008-10-29 05:40:00,5.8508,5.85411,5.8508,5.85119,15000000.0
2008-10-29 05:41:00,5.85083,5.85246,5.85083,5.85114,11000000.0
2008-10-29 05:42:00,5.85243,5.85339,5.85222,5.85237,20000000.0
2008-10-29 05:43:00,5.85309,5.85466,5.85253,5.8541,13000000.0
2008-10-29 05:44:00,5.85508,5.85662,5.85436,5.85575,10000000.0
2008-10-29 05:45:00,5.85642,5.85747,5.8562,5.85669,9000000.0
2008-10-29 05:46:00,5.85743,5.86047,5.85733,5.85895,24000000.0
2008-10-29 05:47:00,5.85879,5.85934,5.85608,5.85785,16000000.0
2008-10-29 05:48:00,5.85718,5.85763,5.85312,5.85312,8000000.0
2008-10-29 05:49:00,5.85302,5.85656,5.85251,5.85563,7000000.0
2008-10-29 05:50:00,5.85515,5.85594,5.85484,5.85594,11000000.0
2008-10-29 05:51:00,5.85418,5.85572,5.8522,5.85408,18000000.0
2008-10-29 05:52:00,5.85358,5.85548,5.8533,5.85459,9000000.0
2008-10-29 05:53:00,5.85462,5.85462,5.85229,5.85247,15000000.0
2008-10-29 05:54:00,5.8519,5.85199,5.84963,5.84963,14000000.0
2008-10-29 05:55:00,5.85118,5.8546,5.85118,5.8532,15000000.0
2008-10-29 05:56:00,5.85534,5.85705,5.85253,5.85705,23000000.0
2008-10-29 05:57:00,5.85511,5.85659,5.85473,5.85604,17000000.0
2008-10-29 05:58:00,5.85612,5.85631,5.85399,5.85421,11000000.0
2008-10-29 05:59:00,5.85483,5.85532,5.85355,5.85532,13000000.0
2008-10-29 06:00:00,5.85614,5.86022,5.85562,5.8572,18000000.0
2008-10-29 06:01:00,5.8555,5.85817,5.8555,5.85655,9000000.0
2008-10-29 06:02:00,5.85719,5.85798,5.8557,5.85703,16000000.0
2008-10-29 06:03:00,5.85709,5.85894,5.85706,5.85894,12000000.0
2008-10-29 06:04:00,5.85931,5.86102,5.85756,5.86004,17000000.0
2008-10-29 06:05:00,5.86021,5.86086,5.85918,5.86005,11000000.0
2008-10-29 06:06:00,5.85997,5.86161,5.85953,5.85953,14000000.0
2008-10-29 06:07:00,5.86076,5.86514,5.86076,5.86427,13000000.0
2008-10-29 06:08:00,5.86635,5.86989,5.86635,5.86798,13000000.0
2008-10-29 06:09:00,5.86705,5.86798,5.86533,5.86707,11000000.0
2008-10-29 06:10:00,5.86686,5.8697,5.86649,5.86921,8000000.0
2008-10-29 06:11:00,5.86933,5.87146,5.86925,5.87041,17000000.0
2008-10-29 06:12:00,5.87046,5.87081,5.86623,5.86639,13000000.0
2008-10-29 06:13:00,5.86657,5.86944,5.8657,5.86933,13000000.0
2008-10-29 06:14:00,5.87151,5.87391,5.87024,5.87319,11000000.0
2008-10-29 06:15:00,5.87424,5.87467,5.87114,5.87114,16000000.0
2008-10-29 06:16:00,5.87109,5.87345,5.87109,5.87249,13000000.0
2008-10-29 06:17:00,5.87125,5.87248,5.86974,5.87044,18000000.0
2008-10-29 06:18:00,5.87156,5.87514,5.87122,5.87174,11000000.0
2008-10-29 06:19:00,5.87289,5.87459,5.87289,5.87312,7000000.0
2008-10-29 06:20:00,5.87378,5.87587,5.87268,5.87428,17000000.0
2008-10-29 06:21:00,5.87267,5.87311,5.86988,5.87134,13000000.0
2008-10-29 06:22:00,5.87247,5.87396,5.87181,5.87303,19000000.0
2008-10-29 06:23:00,5.8731,5.87539,5.87289,5.87437,19000000.0
2008-10-29 06:24:00,5.87518,5.876,5.87423,5.87461,20000000.0
2008-10-29 06:25:00,5.87477,5.87578,5.87449,5.87522,8000000.0
2008-10-29 06:26:00,5.87601,5.87612,5.87056,5.87204,19000000.0
2008-10-29 06:27:00,5.87222,5.87469,5.87076,5.87145,12000000.0
2008-10-29 06:28:00,5.87017,5.87169,5.87004,5.87047,10000000.0
2008-10-29 06:29:00,5.87015,5.87074,5.86953,5.87053,10000000.0
2008-10-29 06:30:00,5.87046,5.87357,5.87021,5.87155,12000000.0
2008-10-29 06:31:00,5.87213,5.87396,5.87167,5.87334,15000000.0
2008-10-29 06:32:00,5.87283,5.87357,5.87108,5.87108,11000000.0
2008-10-29 06:33:00,5.86948,5.87045,5.86789,5.86789,13000000.0
2008-10-29 06:34:00,5.86943,5.87032,5.86902,5.87001,7000000.0
2008-10-29 06:35:00,5.8719,5.87352,5.87161,5.87301,11000000.0
2008-10-29 06:36:00,5.87495,5.87495,5.87138,5.87268,7000000.0
2008-10-29 06:37:00,5.87172,5.87413,5.87139,5.87252,9000000.0
2008-10-29 06:38:00,5.87123,5.87309,5.87096,5.87146,11000000.0
2008-10-29 06:39:00,5.87147,5.87341,5.87052,5.87207,14000000.0
2008-10-29 06:40:00,5.87324,5.87372,5.87251,5.87372,12000000.0
2008-10-29 06:41:00,5.87458,5.87753,5.87454,5.8773,17000000.0
2008-10-29 06:42:00,5.87683,5.87784,5.8766,5.8766,13000000.0
2008-10-29 06:43:00,5.87793,5.87804,5.87669,5.87774,11000000.0
2008-10-29 06:44:00,5.87634,5.87876,5.87613,5.87727,15000000.0
2008-10-29 06:45:00,5.87748,5.87791,5.87582,5.8771,10000000.0
2008-10-29 06:46:00,5.87551,5.87658,5.87519,5.87588,14000000.0
2008-10-29 06:47:00,5.8759,5.8764,5.87509,5.87554,10000000.0
2008-10-29 06:48:00,5.87468,5.87574,5.87331,5.87331,13000000.0
2008-10-29 06:49:00,5.87419,5.87554,5.87299,5.87479,15000000.0
2008-10-29 06:50:00,5.87602,5.87773,5.87572,5.87573,16000000.0
2008-10-29 06:51:00,5.87669,5.87778,5.87558,5.87716,14000000.0
2008-10-29 06:52:00,5.87713,5.87738,5.87647,5.87704,10000000.0
2008-10-29 06:53:00,5.87717,5.8776,5.87625,5.87667,12000000.0
2008-10-29 06:54:00,5.87561,5.8769,5.87537,5.87639,14000000.0
2008-10-29 06:55:00,5.87619,5.8784,5.87619,5.87756,18000000.0
2008-10-29 06:56:00,5.87705,5.87724,5.87481,5.87481,19000000.0
2008-10-29 06:57:00,5.8747,5.87499,5.87328,5.87328,8000000.0
2008-10-29 06:58:00,5.87382,5.87417,5.87277,5.87392,10000000.0
2008-10-29 06:59:00,5.87451,5.87587,5.8739,5.87401,17000000.0
2008-10-29 07:00:00,5.87459,5.8753,5.87364,5.87422,11000000.0
2008-10-29 07:01:00,5.87529,5.87617,5.87448,5.87448,11000000.0
2008-10-29 07:02:00,5.87513,5.88017,5.87513,5.87921,13000000.0
2008-10-29 07:03:00,5.88,5.88287,5.87932,5.88252,12000000.0
2008-10-29 07:04:00,5.88223,5.88604,5.88219,5.88444,18000000.0
2008-10-29 07:05:00,5.88421,5.88516,5.88118,5.88184,12000000.0
2008-10-29 07:06:00,5.88139,5.88163,5.87722,5.87894,15000000.0
2008-10-29 07:07:00,5.87761,5.87912,5.87733,5.87912,11000000.0
2008-10-29 07:08:00,5.87938,5.88007,5.87886,5.87917,9000000.0
2008-10-29 07:09:00,5.87854,5.88041,5.87854,5.87964,15000000.0
2008-10-29 07:10:00,5.87933,5.88069,5.87929,5.87959,19000000.0
2008-10-29 07:11:00,5.87937,5.88047,5.879,5.88047,9000000.0
2008-10-29 07:12:00,5.87955,5.88034,5.87785,5.87876,12000000.0
2008-10-29 07:13:00,5.88004,5.88006,5.87788,5.87913,19000000.0
2008-10-29 07:14:00,5.87867,5.88237,5.87867,5.88192,8000000.0
2008-10-29 07:15:00,5.88293,5.88414,5.88212,5.88414,16000000.0
2008-10-29 07:16:00,5.88267,5.88546,5.88267,5.88521,18000000.0
2008-10-29 07:17:00,5.88538,5.88927,5.88538,5.88826,22000000.0
2008-10-29 07:18:00,5.88934,5.89224,5.88934,5.8912,16000000.0
2008-10-29 07:19:00,5.89289,5.89302,5.8913,5.89255,17000000.0
2008-10-29 07:20:00,5.89139,5.8923,5.89098,5.89214,14000000.0
2008-10-29 07:21:00,5.89114,5.89312,5.89108,5.89306,16000000.0
2008-10-29 07:22:00,5.89203,5.89221,5.889,5.88964,14000000.0
2008-10-29 07:23:00,5.88904,5.89116,5.88858,5.89116,17000000.0
2008-10-29 07:24:00,5.89143,5.89188,5.8906,5.89121,9000000.0
2008-10-29 07:25:00,5.89026,5.89154,5.8896,5.8896,13000000.0
2008-10-29 07:26:00,5.88987,5.89017,5.88797,5.88938,13000000.0
2008-10-29 07:27:00,5.8901,5.89183,5.8895,5.89057,7000000.0
2008-10-29 07:28:00,5.8926,5.89654,5.89241,5.89306,18000000.0
2008-10-29 07:29:00,5.89372,5.89444,5.89133,5.89235,8000000.0
2008-10-29 07:30:00,5.89189,5.89209,5.88988,5.89086,16000000.0
2008-10-29 07:31:00,5.89088,5.89383,5.89087,5.89314,15000000.0
2008-10-29 07:32:00,5.89356,5.89356,5.89044,5.89044,13000000.0
2008-10-29 07:33:00,5.88808,5.89019,5.8866,5.89019,8000000.0
2008-10-29 07:34:00,5.89023,5.89178,5.88893,5.88963,11000000.0
2008-10-29 07:35:00,5.88845,5.88946,5.8871,5.88812,16000000.0
2008-10-29 07:36:00,5.88756,5.89161,5.88756,5.89161,11000000.0
2008-10-29 07:37:00,5.89062,5.89245,5.88974,5.8905,17000000.0
2008-10-29 07:38:00,5.88974,5.8901,5.88866,5.88866,9000000.0
2008-10-29 07:39:00,5.89077,5.8909,5.88792,5.89024,12000000.0
2008-10-29 07:40:00,5.88807,5.88926,5.88679,5.88785,14000000.0
2008-10-29 07:41:00,5.88773,5.88806,5.88375,5.8844,14000000.0
2008-10-29 07:42:00,5.88548,5.88759,5.88547,5.88575,8000000.0
2008-10-29 07:43:00,5.88511,5.88559,5.88343,5.88492,15000000.0
2008-10-29 07:44:00,5.88297,5.88491,5.88267,5.88267,13000000.0
2008-10-29 07:45:00,5.88228,5.88318,5.88134,5.88276,19000000.0
2008-10-29 07:46:00,5.88259,5.88259,5.87099,5.87099,11000000.0
2008-10-29 07:47:00,5.87036,5.8712,5.85977,5.8608,16000000.0
2008-10-29 07:48:00,5.85712,5.85712,5.84903,5.84979,9000000.0
2008-10-29 07:49:00,5.84973,5.86286,5.84973,5.86005,11000000.0
2008-10-29 07:50:00,5.85863,5.86041,5.85812,5.85934,11000000.0
2008-10-29 07:51:00,5.85912,5.86503,5.85578,5.86171,13000000.0
2008-10-29 07:52:00,5.85865,5.86017,5.85308,5.85632,14000000.0
2008-10-29 07:53:00,5.85783,5.85934,5.85596,5.85859,10000000.0
2008-10-29 07:54:00,5.85842,5.86061,5.85641,5.86061,17000000.0
2008-10-29 07:55:00,5.86183,5.86329,5.85842,5.86329,10000000.0
2008-10-29 07:56:00,5.86292,5.86292,5.85799,5.85799,11000000.0
2008-10-29 07:57:00,5.85938,5.86032,5.85814,5.85814,11000000.0
2008-10-29 07:58:00,5.85817,5.85971,5.85522,5.85692,24000000.0
2008-10-29 07:59:00,5.85632,5.85637,5.85157,5.85157,11000000.0
2008-10-29 08:00:00,5.85111,5.8522,5.84904,5.85126,14000000.0
2008-10-29 08:01:00,5.85204,5.85736,5.85079,5.85648,15000000.0
2008-10-29 08:02:00,5.85376,5.86236,5.85376,5.86236,16000000.0
2008-10-29 08:03:00,5.86405,5.86456,5.85339,5.85339,10000000.0
2008-10-29 08:04:00,5.85241,5.85351,5.85189,5.85265,13000000.0
2008-10-29 08:05:00,5.85163,5.85194,5.84952,5.85002,18000000.0
2008-10-29 08:06:00,5.84983,5.85092,5.84837,5.84934,14000000.0
2008-10-29 08:07:00,5.84732,5.84765,5.84501,5.84501,11000000.0
2008-10-29 08:08:00,5.84448,5.84576,5.8439,5.84396,19000000.0
2008-10-29 08:09:00,5.84466,5.84554,5.84427,5.84554,9000000.0
2008-10-29 08:10:00,5.84555,5.84708,5.84475,5.84559,8000000.0
2008-10-29 08:11:00,5.84549,5.84709,5.84534,5.84576,16000000.0
2008-10-29 08:12:00,5.84493,5.84695,5.84493,5.84665,16000000.0
2008-10-29 08:13:00,5.8473,5.85028,5.84601,5.84908,15000000.0
2008-10-29 08:14:00,5.8504,5.85189,5.8477,5.84953,15000000.0
2008-10-29 08:15:00,5.84942,5.85118,5.8465,5.84729,14000000.0
2008-10-29 08:16:00,5.8474,5.84872,5.84596,5.8463,14000000.0
2008-10-29 08:17:00,5.8457,5.8457,5.8437,5.84464,15000000.0
2008-10-29 08:18:00,5.84326,5.84566,5.84316,5.84487,11000000.0
2008-10-29 08:19:00,5.8456,5.84768,5.8456,5.84637,16000000.0
2008-10-29 08:20:00,5.84815,5.85243,5.84748,5.8517,17000000.0
2008-10-29 08:21:00,5.85244,5.85443,5.85196,5.85284,15000000.0
2008-10-29 08:22:00,5.85194,5.85276,5.85078,5.85243,8000000.0
2008-10-29 08:23:00,5.85198,5.85399,5.85198,5.85352,15000000.0
2008-10-29 08:24:00,5.85445,5.85445,5.84961,5.84961,8000000.0
2008-10-29 08:25:00,5.84888,5.84959,5.84732,5.84734,17000000.0
2008-10-29 08:26:00,5.84604,5.84662,5.84485,5.84589,14000000.0
2008-10-29 08:27:00,5.847,5.8492,5.847,5.8492,9000000.0
2008-10-29 08:28:00,5.84825,5.84929,5.84754,5.84828,11000000.0
2008-10-29 08:29:00,5.84796,5.84998,5.84752,5.84831,15000000.0
2008-10-29 08:30:00,5.84828,5.849,5.84764,5.84859,10000000.0
2008-10-29 08:31:00,5.84676,5.84788,5.8452,5.84669,17000000.0
2008-10-29 08:32:00,5.84579,5.84858,5.84578,5.84743,20000000.0
2008-10-29 08:33:00,5.84712,5.85134,5.84712,5.85089,7000000.0
2008-10-29 08:34:00,5.85177,5.85335,5.85128,5.85263,8000000.0
2008-10-29 08:35:00,5.85194,5.85202,5.8483,5.84959,19000000.0
2008-10-29 08:36:00,5.84693,5.84845,5.84497,5.84568,14000000.0
2008-10-29 08:37:00,5.84555,5.84686,5.84498,5.84515,12000000.0
2008-10-29 08:38:00,5.84518,5.84556,5.84414,5.84492,13000000.0
2008-10-29 08:39:00,5.84469,5.84603,5.84351,5.84538,14000000.0
2008-10-29 08:40:00,5.8454,5.84577,5.8438,5.84401,12000000.0
2008-10-29 08:41:00,5.84423,5.84423,5.83698,5.83698,11000000.0
2008-10-29 08:42:00,5.83605,5.83842,5.83597,5.83674,18000000.0
2008-10-29 08:43:00,5.83686,5.83686,5.83271,5.83284,8000000.0
2008-10-29 08:44:00,5.83236,5.83383,5.83151,5.83205,12000000.0
2008-10-29 08:45:00,5.8325,5.83289,5.8304,5.83113,20000000.0
2008-10-29 08:46:00,5.83166,5.83223,5.82994,5.83093,10000000.0
2008-10-29 08:47:00,5.83084,5.83251,5.82972,5.83251,13000000.0
2008-10-29 08:48:00,5.83175,5.83245,5.82751,5.82751,16000000.0
2008-10-29 08:49:00,5.82634,5.82699,5.82504,5.82629,9000000.0
2008-10-29 08:50:00,5.82372,5.826,5.81953,5.82037,17000000.0
2008-10-29 08:51:00,5.82071,5.82323,5.82039,5.82162,8000000.0
2008-10-29 08:52:00,5.82118,5.82273,5.82029,5.82185,20000000.0
2008-10-29 08:53:00,5.82321,5.82366,5.82151,5.82366,16000000.0
2008-10-29 08:54:00,5.82316,5.82431,5.82117,5.82373,15000000.0
2008-10-29 08:55:00,5.82329,5.82613,5.82232,5.82584,12000000.0
2008-10-29 08:56:00,5.82584,5.82598,5.82408,5.82417,14000000.0
2008-10-29 08:57:00,5.82468,5.82689,5.82337,5.82673,14000000.0
2008-10-29 08:58:00,5.82751,5.83182,5.82714,5.83182,15000000.0
2008-10-29 08:59:00,5.83288,5.83753,5.83224,5.83705,15000000.0
2008-10-29 09:00:00,5.83912,5.84355,5.83912,5.84135,14000000.0
2008-10-29 09:01:00,5.84133,5.84164,5.83784,5.83955,14000000.0
2008-10-29 09:02:00,5.83968,5.84151,5.83892,5.83971,17000000.0
2008-10-29 09:03:00,5.84048,5.84451,5.84017,5.84115,16000000.0
2008-10-29 09:04:00,5.84228,5.84318,5.84131,5.84252,10000000.0
2008-10-29 09:05:00,5.84409,5.84436,5.84154,5.84282,14000000.0
2008-10-29 09:06:00,5.84366,5.84476,5.84258,5.84327,14000000.0
2008-10-29 09:07:00,5.84297,5.84492,5.8421,5.8442,9000000.0
2008-10-29 09:08:00,5.84538,5.84936,5.84468,5.84882,17000000.0
2008-10-29 09:09:00,5.84927,5.85344,5.84927,5.8524,9000000.0
2008-10-29 09:10:00,5.85128,5.85262,5.84917,5.85176,12000000.0
2008-10-29 09:11:00,5.85261,5.85599,5.85203,5.85598,15000000.0
2008-10-29 09:12:00,5.85378,5.8548,5.85028,5.8529,14000000.0
2008-10-29 09:13:00,5.85102,5.85365,5.85102,5.8515,12000000.0
2008-10-29 09:14:00,5.85204,5.85246,5.85003,5.85088,13000000.0
2008-10-29 09:15:00,5.85044,5.85224,5.84855,5.85027,13000000.0
2008-10-29 09:16:00,5.85122,5.85212,5.84965,5.85023,10000000.0
2008-10-29 09:17:00,5.85085,5.85335,5.85041,5.85226,14000000.0
2008-10-29 09:18:00,5.85161,5.85259,5.84968,5.85241,16000000.0
2008-10-29 09:19:00,5.85114,5.85385,5.85088,5.85379,14000000.0
2008-10-29 09:20:00,5.85627,5.85698,5.85375,5.85582,11000000.0
2008-10-29 09:21:00,5.85501,5.8563,5.8533,5.8533,11000000.0
2008-10-29 09:22:00,5.85382,5.85553,5.85366,5.85374,18000000.0
2008-10-29 09:23:00,5.85404,5.8555,5.85381,5.85434,18000000.0
2008-10-29 09:24:00,5.85467,5.85631,5.85466,5.85553,18000000.0
2008-10-29 09:25:00,5.85496,5.85697,5.85281,5.85281,13000000.0
2008-10-29 09:26:00,5.85369,5.85371,5.85224,5.85349,13000000.0
2008-10-29 09:27:00,5.85399,5.8578,5.85395,5.8555,11000000.0
2008-10-29 09:28:00,5.85616,5.85777,5.85404,5.85674,12000000.0
2008-10-29 09:29:00,5.85957,5.86743,5.85957,5.86743,16000000.0
2008-10-29 09:30:00,5.86833,5.86886,5.86542,5.86542,11000000.0
2008-10-29 09:31:00,5.86398,5.86665,5.86262,5.86464,13000000.0
2008-10-29 09:32:00,5.86399,5.86508,5.86172,5.86251,14000000.0
2008-10-29 09:33:00,5.86131,5.86276,5.86037,5.86115,16000000.0
2008-10-29 09:34:00,5.86241,5.86469,5.86162,5.86469,13000000.0
2008-10-29 09:35:00,5.86354,5.86531,5.86105,5.86105,9000000.0
2008-10-29 09:36:00,5.85996,5.86118,5.85928,5.86025,7000000.0
2008-10-29 09:37:00,5.86047,5.86635,5.85958,5.86329,14000000.0
2008-10-29 09:38:00,5.86571,5.86571,5.86214,5.86214,18000000.0
2008-10-29 09:39:00,5.86301,5.86355,5.86127,5.86127,15000000.0
2008-10-29 09:40:00,5.86313,5.86357,5.86181,5.86181,10000000.0
2008-10-29 09:41:00,5.86149,5.86351,5.85993,5.85996,14000000.0
2008-10-29 09:42:00,5.85944,5.85988,5.8584,5.85913,18000000.0
2008-10-29 09:43:00,5.85799,5.85934,5.85785,5.85918,9000000.0
2008-10-29 09:44:00,5.86043,5.8605,5.85888,5.8592,10000000.0
2008-10-29 09:45:00,5.85855,5.85952,5.85692,5.857,10000000.0
2008-10-29 09:46:00,5.85812,5.85846,5.85657,5.85734,14000000.0
2008-10-29 09:47:00,5.85718,5.85804,5.8568,5.85778,11000000.0
2008-10-29 09:48:00,5.85666,5.86086,5.85648,5.86086,10000000.0
2008-10-29 09:49:00,5.85988,5.86097,5.85778,5.85778,13000000.0
2008-10-29 09:50:00,5.85754,5.85928,5.85744,5.85909,12000000.0
2008-10-29 09:51:00,5.86042,5.86155,5.85808,5.85808,18000000.0
2008-10-29 09:52:00,5.8595,5.86056,5.85779,5.85879,12000000.0
2008-10-29 09:53:00,5.85936,5.86003,5.85731,5.85731,18000000.0
2008-10-29 09:54:00,5.8584,5.85898,5.857,5.85811,13000000.0
2008-10-29 09:55:00,5.85743,5.85842,5.85703,5.8579,14000000.0
2008-10-29 09:56:00,5.85794,5.86428,5.85754,5.86348,16000000.0
2008-10-29 09:57:00,5.86312,5.8651,5.85978,5.86464,17000000.0
2008-10-29 09:58:00,5.8651,5.86626,5.86385,5.86531,18000000.0
2008-10-29 09:59:00,5.86478,5.86559,5.86212,5.86559,7000000.0
2008-10-29 10:00:00,5.86673,5.86896,5.86461,5.86741,13000000.0
2008-10-29 10:01:00,5.86889,5.86889,5.86385,5.86385,15000000.0
2008-10-29 10:02:00,5.8663,5.86834,5.86505,5.86834,10000000.0
2008-10-29 10:03:00,5.87011,5.87299,5.86997,5.87102,15000000.0
2008-10-29 10:04:00,5.87057,5.87164,5.86696,5.86904,13000000.0
2008-10-29 10:05:00,5.86831,5.86831,5.86378,5.86587,16000000.0
2008-10-29 10:06:00,5.86482,5.86663,5.86377,5.86577,16000000.0
2008-10-29 10:07:00,5.8664,5.8693,5.8664,5.86877,24000000.0
2008-10-29 10:08:00,5.86827,5.86924,5.86706,5.8681,13000000.0
2008-10-29 10:09:00,5.86677,5.86677,5.86363,5.86426,17000000.0
2008-10-29 10:10:00,5.86414,5.8649,5.86057,5.8648,14000000.0
2008-10-29 10:11:00,5.86231,5.86316,5.85988,5.85988,14000000.0
2008-10-29 10:12:00,5.85889,5.85991,5.85705,5.85818,9000000.0
2008-10-29 10:13:00,5.859,5.86076,5.85828,5.85919,13000000.0
2008-10-29 10:14:00,5.85942,5.86113,5.8579,5.86006,10000000.0
2008-10-29 10:15:00,5.85725,5.85985,5.85722,5.85758,19000000.0
2008-10-29 10:16:00,5.85922,5.8609,5.85808,5.85946,11000000.0
2008-10-29 10:17:00,5.85955,5.86082,5.85889,5.86007,13000000.0
2008-10-29 10:18:00,5.86059,5.86368,5.86059,5.86105,21000000.0
2008-10-29 10:19:00,5.8601,5.86182,5.85873,5.86069,12000000.0
2008-10-29 10:20:00,5.86237,5.86465,5.86146,5.86465,8000000.0
2008-10-29 10:21:00,5.86446,5.86863,5.86372,5.86863,17000000.0
2008-10-29 10:22:00,5.86761,5.8682,5.86491,5.8676,15000000.0
2008-10-29 10:23:00,5.8672,5.86754,5.86458,5.86458,11000000.0
2008-10-29 10:24:00,5.86462,5.86635,5.86369,5.86561,13000000.0
2008-10-29 10:25:00,5.86405,5.86494,5.86188,5.86283,14000000.0
2008-10-29 10:26:00,5.86229,5.86578,5.86024,5.86578,10000000.0
2008-10-29 10:27:00,5.86632,5.867,5.86431,5.86431,9000000.0
2008-10-29 10:28:00,5.86515,5.86545,5.86279,5.86418,11000000.0
2008-10-29 10:29:00,5.86396,5.86475,5.86033,5.86033,19000000.0
2008-10-29 10:30:00,5.85942,5.85989,5.85738,5.85871,11000000.0
2008-10-29 10:31:00,5.85893,5.86165,5.85833,5.86055,15000000.0
2008-10-29 10:32:00,5.85817,5.86028,5.8578,5.85923,9000000.0
2008-10-29 10:33:00,5.85674,5.85712,5.84889,5.85467,16000000.0
2008-10-29 10:34:00,5.85538,5.85597,5.85423,5.85442,11000000.0
2008-10-29 10:35:00,5.85442,5.85463,5.85226,5.85368,9000000.0
2008-10-29 10:36:00,5.85314,5.85314,5.84939,5.85047,13000000.0
2008-10-29 10:37:00,5.8507,5.8507,5.84829,5.85042,14000000.0
2008-10-29 10:38:00,5.85079,5.85144,5.84946,5.85144,7000000.0
2008-10-29 10:39:00,5.85029,5.85112,5.84771,5.84846,12000000.0
2008-10-29 10:40:00,5.84638,5.84667,5.84196,5.84345,17000000.0
2008-10-29 10:41:00,5.84242,5.84403,5.8421,5.84338,15000000.0
2008-10-29 10:42:00,5.84498,5.84756,5.84359,5.84731,13000000.0
2008-10-29 10:43:00,5.84595,5.8479,5.84502,5.84585,15000000.0
2008-10-29 10:44:00,5.84552,5.84781,5.84503,5.84764,11000000.0
2008-10-29 10:45:00,5.84583,5.8469,5.84392,5.84467,17000000.0
2008-10-29 10:46:00,5.84542,5.84761,5.84502,5.84652,9000000.0
2008-10-29 10:47:00,5.84465,5.84554,5.84352,5.84375,9000000.0
2008-10-29 10:48:00,5.84163,5.84383,5.83917,5.84166,11000000.0
2008-10-29 10:49:00,5.84054,5.84054,5.83601,5.83609,11000000.0
2008-10-29 10:50:00,5.83458,5.83458,5.83107,5.83276,16000000.0
2008-10-29 10:51:00,5.83268,5.83431,5.83259,5.83359,21000000.0
2008-10-29 10:52:00,5.83229,5.83391,5.83131,5.83347,8000000.0
2008-10-29 10:53:00,5.8346,5.8349,5.83237,5.83372,12000000.0
2008-10-29 10:54:00,5.83378,5.83426,5.83088,5.83275,16000000.0
2008-10-29 10:55:00,5.83205,5.83278,5.82883,5.82905,13000000.0
2008-10-29 10:56:00,5.8285,5.82989,5.82655,5.82655,16000000.0
2008-10-29 10:57:00,5.82903,5.83106,5.82743,5.83093,10000000.0
2008-10-29 10:58:00,5.83221,5.83221,5.82895,5.82969,12000000.0
2008-10-29 10:59:00,5.82922,5.83002,5.82655,5.82655,11000000.0
2008-10-29 11:00:00,5.82756,5.82921,5.82736,5.82812,13000000.0
2008-10-29 11:01:00,5.82734,5.82895,5.82706,5.82869,9000000.0
2008-10-29 11:02:00,5.82957,5.8297,5.82829,5.82842,8000000.0
2008-10-29 11:03:00,5.82796,5.82796,5.82537,5.82622,10000000.0
2008-10-29 11:04:00,5.82623,5.8294,5.8259,5.82933,12000000.0
2008-10-29 11:05:00,5.82911,5.8309,5.82867,5.82946,11000000.0
2008-10-29 11:06:00,5.83056,5.83092,5.82813,5.82901,8000000.0
2008-10-29 11:07:00,5.82893,5.83106,5.82868,5.83063,14000000.0
2008-10-29 11:08:00,5.83095,5.83176,5.82959,5.83043,18000000.0
2008-10-29 11:09:00,5.83082,5.83277,5.8304,5.83086,15000000.0
2008-10-29 11:10:00,5.83097,5.83338,5.83097,5.83313,12000000.0
2008-10-29 11:11:00,5.83272,5.83281,5.83056,5.83155,11000000.0
2008-10-29 11:12:00,5.83263,5.83328,5.83102,5.83328,8000000.0
2008-10-29 11:13:00,5.83231,5.83567,5.83231,5.83465,15000000.0
2008-10-29 11:14:00,5.83588,5.83646,5.83359,5.83586,13000000.0
2008-10-29 11:15:00,5.83622,5.83663,5.83443,5.83458,20000000.0
2008-10-29 11:16:00,5.83573,5.8362,5.8343,5.83575,15000000.0
2008-10-29 11:17:00,5.83457,5.83651,5.83457,5.83651,18000000.0
2008-10-29 11:18:00,5.83581,5.83765,5.83528,5.83749,20000000.0
2008-10-29 11:19:00,5.83653,5.83781,5.83591,5.83781,13000000.0
2008-10-29 11:20:00,5.8375,5.83778,5.8353,5.83656,20000000.0
2008-10-29 11:21:00,5.83655,5.83655,5.83478,5.83523,18000000.0
2008-10-29 11:22:00,5.83593,5.83796,5.83477,5.83756,18000000.0
2008-10-29 11:23:00,5.83509,5.83615,5.83248,5.83344,13000000.0
2008-10-29 11:24:00,5.83351,5.83468,5.83204,5.83468,9000000.0
2008-10-29 11:25:00,5.83609,5.83681,5.83433,5.8366,8000000.0
2008-10-29 11:26:00,5.83741,5.83749,5.83554,5.83571,8000000.0
2008-10-29 11:27:00,5.83663,5.83764,5.83572,5.83763,7000000.0
2008-10-29 11:28:00,5.83679,5.83928,5.8366,5.83928,14000000.0
2008-10-29 11:29:00,5.84077,5.84246,5.83937,5.84077,16000000.0
2008-10-29 11:30:00,5.84102,5.8422,5.84039,5.8415,7000000.0
2008-10-29 11:31:00,5.84026,5.84174,5.83969,5.8413,15000000.0
2008-10-29 11:32:00,5.84006,5.84161,5.84006,5.84104,10000000.0
2008-10-29 11:33:00,5.84151,5.84197,5.84073,5.84154,8000000.0
2008-10-29 11:34:00,5.84077,5.84194,5.83985,5.84162,11000000.0
2008-10-29 11:35:00,5.84006,5.84298,5.84006,5.84172,15000000.0
2008-10-29 11:36:00,5.84265,5.84514,5.84175,5.84404,14000000.0
2008-10-29 11:37:00,5.8436,5.84429,5.84114,5.84152,11000000.0
2008-10-29 11:38:00,5.84086,5.84266,5.8387,5.8387,12000000.0
2008-10-29 11:39:00,5.83987,5.8437,5.83941,5.84277,13000000.0
2008-10-29 11:40:00,5.84438,5.84673,5.84438,5.84673,8000000.0
2008-10-29 11:41:00,5.84565,5.84596,5.84228,5.84243,13000000.0
2008-10-29 11:42:00,5.84174,5.8435,5.84051,5.84051,18000000.0
2008-10-29 11:43:00,5.83999,5.84079,5.83726,5.83908,13000000.0
2008-10-29 11:44:00,5.83888,5.83896,5.83735,5.83791,14000000.0
2008-10-29 11:45:00,5.83687,5.83923,5.83596,5.83847,12000000.0
2008-10-29 11:46:00,5.8387,5.84101,5.8387,5.8394,14000000.0
2008-10-29 11:47:00,5.8404,5.84132,5.83948,5.83967,15000000.0
2008-10-29 11:48:00,5.84062,5.84212,5.83954,5.84212,9000000.0
2008-10-29 11:49:00,5.84247,5.84412,5.84123,5.84276,14000000.0
2008-10-29 11:50:00,5.842,5.8428,5.84035,5.84092,17000000.0
2008-10-29 11:51:00,5.8406,5.84064,5.83817,5.83884,15000000.0
2008-10-29 11:52:00,5.83972,5.83987,5.83586,5.83686,15000000.0
2008-10-29 11:53:00,5.83638,5.83779,5.83504,5.83672,14000000.0
2008-10-29 11:54:00,5.83702,5.83865,5.83552,5.83865,9000000.0
2008-10-29 11:55:00,5.83984,5.83984,5.83531,5.83533,11000000.0
2008-10-29 11:56:00,5.83648,5.83838,5.83579,5.83838,13000000.0
2008-10-29 11:57:00,5.83924,5.83924,5.83438,5.83594,13000000.0
2008-10-29 11:58:00,5.83567,5.83598,5.83404,5.83574,12000000.0
2008-10-29 11:59:00,5.83575,5.83613,5.83435,5.8352,12000000.0
2008-10-29 12:00:00,5.83693,5.83722,5.83544,5.83605,12000000.0
2008-10-29 12:01:00,5.83605,5.83773,5.83565,5.83708,22000000.0
2008-10-29 12:02:00,5.83668,5.83668,5.83485,5.83603,10000000.0
2008-10-29 12:03:00,5.83617,5.83699,5.83526,5.83647,18000000.0
2008-10-29 12:04:00,5.83773,5.83905,5.83666,5.83707,12000000.0
2008-10-29 12:05:00,5.83835,5.83862,5.83585,5.83698,15000000.0
2008-10-29 12:06:00,5.83675,5.83716,5.83545,5.83716,14000000.0
2008-10-29 12:07:00,5.83696,5.8374,5.8358,5.83652,15000000.0
2008-10-29 12:08:00,5.83704,5.83808,5.83647,5.83741,19000000.0
2008-10-29 12:09:00,5.83747,5.83784,5.83553,5.83615,12000000.0
2008-10-29 12:10:00,5.83548,5.836,5.83334,5.83462,23000000.0
2008-10-29 12:11:00,5.83465,5.83514,5.83292,5.83415,21000000.0
2008-10-29 12:12:00,5.83195,5.83195,5.82409,5.82516,9000000.0
2008-10-29 12:13:00,5.82508,5.82576,5.82227,5.82543,13000000.0
2008-10-29 12:14:00,5.82702,5.82712,5.82448,5.82598,15000000.0
2008-10-29 12:15:00,5.82586,5.82769,5.82497,5.82728,14000000.0
2008-10-29 12:16:00,5.82758,5.82774,5.82546,5.82722,16000000.0
2008-10-29 12:17:00,5.82614,5.82614,5.82399,5.82438,13000000.0
2008-10-29 12:18:00,5.8249,5.82552,5.82266,5.823,9000000.0
2008-10-29 12:19:00,5.82364,5.82429,5.82293,5.82429,10000000.0
2008-10-29 12:20:00,5.82402,5.82478,5.82281,5.82281,7000000.0
2008-10-29 12:21:00,5.8227,5.82394,5.82107,5.82394,13000000.0
2008-10-29 12:22:00,5.82402,5.82525,5.82323,5.82502,10000000.0
2008-10-29 12:23:00,5.82538,5.82573,5.82396,5.82507,10000000.0
2008-10-29 12:24:00,5.82486,5.82486,5.82122,5.82176,12000000.0
2008-10-29 12:25:00,5.82215,5.82417,5.82052,5.82142,12000000.0
2008-10-29 12:26:00,5.82319,5.82385,5.82171,5.82385,20000000.0
2008-10-29 12:27:00,5.82303,5.82303,5.81838,5.81964,12000000.0
2008-10-29 12:28:00,5.81949,5.8217,5.81949,5.82118,14000000.0
2008-10-29 12:29:00,5.82127,5.82183,5.82065,5.82167,10000000.0
2008-10-29 12:30:00,5.82143,5.82291,5.82014,5.82228,19000000.0
2008-10-29 12:31:00,5.82337,5.82418,5.82124,5.822,11000000.0
2008-10-29 12:32:00,5.82121,5.82123,5.82003,5.82076,10000000.0
2008-10-29 12:33:00,5.82064,5.82192,5.81988,5.82192,15000000.0
2008-10-29 12:34:00,5.82125,5.82212,5.82014,5.82122,16000000.0
2008-10-29 12:35:00,5.82126,5.8214,5.81875,5.81875,10000000.0
2008-10-29 12:36:00,5.81962,5.81962,5.81632,5.81877,11000000.0
2008-10-29 12:37:00,5.82007,5.8203,5.81858,5.81911,10000000.0
2008-10-29 12:38:00,5.82027,5.82079,5.81831,5.81831,14000000.0
2008-10-29 12:39:00,5.81704,5.81822,5.81283,5.81283,14000000.0
2008-10-29 12:40:00,5.81301,5.81301,5.80861,5.80861,11000000.0
2008-10-29 12:41:00,5.80962,5.81008,5.8069,5.80875,12000000.0
2008-10-29 12:42:00,5.80878,5.80916,5.80645,5.80792,14000000.0
2008-10-29 12:43:00,5.80792,5.81136,5.80773,5.81136,15000000.0
2008-10-29 12:44:00,5.81192,5.81199,5.8086,5.80944,16000000.0
2008-10-29 12:45:00,5.80795,5.80795,5.8046,5.80498,10000000.0
2008-10-29 12:46:00,5.80411,5.80643,5.80287,5.80524,12000000.0
2008-10-29 12:47:00,5.80456,5.80476,5.80208,5.80357,13000000.0
2008-10-29 12:48:00,5.80299,5.80299,5.80086,5.80093,12000000.0
2008-10-29 12:49:00,5.80276,5.80336,5.80045,5.80196,14000000.0
2008-10-29 12:50:00,5.80174,5.80174,5.7984,5.80018,9000000.0
2008-10-29 12:51:00,5.80055,5.80055,5.79679,5.79679,10000000.0
2008-10-29 12:52:00,5.79833,5.80067,5.79749,5.7987,22000000.0
2008-10-29 12:53:00,5.80104,5.80261,5.79946,5.80237,14000000.0
2008-10-29 12:54:00,5.803,5.80339,5.80166,5.80254,13000000.0
2008-10-29 12:55:00,5.80188,5.80372,5.80095,5.80182,21000000.0
2008-10-29 12:56:00,5.80203,5.8029,5.80025,5.80152,18000000.0
2008-10-29 12:57:00,5.80227,5.80268,5.80063,5.80225,7000000.0
2008-10-29 12:58:00,5.80038,5.80055,5.79459,5.79609,12000000.0
2008-10-29 12:59:00,5.79394,5.79757,5.79292,5.79421,18000000.0
2008-10-29 13:00:00,5.79645,5.80242,5.79569,5.80242,14000000.0
2008-10-29 13:01:00,5.80275,5.80329,5.80099,5.80159,11000000.0
2008-10-29 13:02:00,5.80185,5.80497,5.80185,5.8038,15000000.0
2008-10-29 13:03:00,5.80495,5.8082,5.80495,5.8082,15000000.0
2008-10-29 13:04:00,5.8082,5.8082,5.80528,5.80572,16000000.0
2008-10-29 13:05:00,5.8055,5.80757,5.80547,5.80757,9000000.0
2008-10-29 13:06:00,5.80674,5.80793,5.80531,5.80734,13000000.0
2008-10-29 13:07:00,5.808,5.81002,5.80729,5.81002,13000000.0
2008-10-29 13:08:00,5.80926,5.81097,5.80892,5.81009,10000000.0
2008-10-29 13:09:00,5.80978,5.8105,5.80727,5.80996,15000000.0
2008-10-29 13:10:00,5.80926,5.80952,5.80508,5.8066,12000000.0
2008-10-29 13:11:00,5.80545,5.80622,5.80425,5.80465,12000000.0
2008-10-29 13:12:00,5.80521,5.80586,5.80442,5.80493,12000000.0
2008-10-29 13:13:00,5.8068,5.80701,5.80324,5.80701,11000000.0
2008-10-29 13:14:00,5.80861,5.8094,5.8064,5.80896,9000000.0
2008-10-29 13:15:00,5.80999,5.81131,5.80789,5.80821,15000000.0
2008-10-29 13:16:00,5.80945,5.80961,5.80809,5.80945,15000000.0
2008-10-29 13:17:00,5.8114,5.81579,5.80952,5.81533,17000000.0
2008-10-29 13:18:00,5.81735,5.81799,5.81254,5.81624,15000000.0
2008-10-29 13:19:00,5.81856,5.81918,5.81681,5.81834,15000000.0
2008-10-29 13:20:00,5.81972,5.81972,5.8173,5.81932,19000000.0
2008-10-29 13:21:00,5.81929,5.81984,5.81817,5.81984,10000000.0
2008-10-29 13:22:00,5.81876,5.81911,5.81769,5.81806,8000000.0
2008-10-29 13:23:00,5.81826,5.81938,5.81605,5.81827,15000000.0
2008-10-29 13:24:00,5.81683,5.81683,5.81405,5.81527,11000000.0
2008-10-29 13:25:00,5.81503,5.81745,5.81436,5.81461,9000000.0
2008-10-29 13:26:00,5.81383,5.81393,5.81024,5.81118,8000000.0
2008-10-29 13:27:00,5.81077,5.81428,5.81029,5.8141,15000000.0
2008-10-29 13:28:00,5.81512,5.81739,5.81349,5.81739,17000000.0
2008-10-29 13:29:00,5.81778,5.81881,5.81635,5.81791,11000000.0
2008-10-29 13:30:00,5.81888,5.82223,5.81888,5.82223,21000000.0
2008-10-29 13:31:00,5.82234,5.82251,5.8203,5.82225,11000000.0
2008-10-29 13:32:00,5.82296,5.82388,5.82157,5.82388,10000000.0
2008-10-29 13:33:00,5.82548,5.82548,5.82053,5.82104,8000000.0
2008-10-29 13:34:00,5.82098,5.82098,5.81611,5.81812,15000000.0
2008-10-29 13:35:00,5.81785,5.81907,5.81677,5.81869,13000000.0
2008-10-29 13:36:00,5.82067,5.82082,5.81799,5.82058,11000000.0
2008-10-29 13:37:00,5.82016,5.82026,5.81915,5.81977,8000000.0
2008-10-29 13:38:00,5.82021,5.8203,5.81861,5.81861,13000000.0
2008-10-29 13:39:00,5.81871,5.8201,5.81759,5.81873,7000000.0
2008-10-29 13:40:00,5.81581,5.81582,5.81278,5.81483,12000000.0
2008-10-29 13:41:00,5.81354,5.81406,5.81179,5.81357,15000000.0
2008-10-29 13:42:00,5.8135,5.81431,5.81227,5.81395,22000000.0
2008-10-29 13:43:00,5.81214,5.81393,5.81073,5.81289,13000000.0
2008-10-29 13:44:00,5.81171,5.81374,5.81095,5.81374,14000000.0
2008-10-29 13:45:00,5.81276,5.81335,5.81154,5.8132,7000000.0
2008-10-29 13:46:00,5.81138,5.81138,5.80694,5.80694,11000000.0
2008-10-29 13:47:00,5.80775,5.8093,5.80738,5.80762,11000000.0
2008-10-29 13:48:00,5.80935,5.80992,5.80774,5.80818,14000000.0
2008-10-29 13:49:00,5.80848,5.81027,5.80836,5.80895,13000000.0
2008-10-29 13:50:00,5.809,5.81042,5.80682,5.80682,12000000.0
2008-10-29 13:51:00,5.80622,5.80708,5.80461,5.80527,11000000.0
2008-10-29 13:52:00,5.80366,5.80664,5.80344,5.80664,9000000.0
2008-10-29 13:53:00,5.80821,5.81145,5.80821,5.81145,11000000.0
2008-10-29 13:54:00,5.81033,5.81259,5.81033,5.8119,17000000.0
2008-10-29 13:55:00,5.81273,5.81335,5.81093,5.81328,22000000.0
2008-10-29 13:56:00,5.81256,5.81501,5.81256,5.81384,13000000.0
2008-10-29 13:57:00,5.81453,5.81592,5.81426,5.81583,19000000.0
2008-10-29 13:58:00,5.81739,5.82126,5.81698,5.82126,11000000.0
2008-10-29 13:59:00,5.82064,5.8275,5.82061,5.8275,7000000.0
2008-10-29 14:00:00,5.82675,5.82675,5.82229,5.82229,9000000.0
2008-10-29 14:01:00,5.82045,5.82095,5.81835,5.81835,7000000.0
2008-10-29 14:02:00,5.81913,5.82071,5.81821,5.82001,13000000.0
2008-10-29 14:03:00,5.82115,5.82415,5.8203,5.8233,17000000.0
2008-10-29 14:04:00,5.82423,5.82486,5.82243,5.82398,13000000.0
2008-10-29 14:05:00,5.82303,5.8265,5.82303,5.82607,8000000.0
2008-10-29 14:06:00,5.82568,5.82578,5.82362,5.82452,10000000.0
2008-10-29 14:07:00,5.82335,5.82335,5.82154,5.82257,10000000.0
2008-10-29 14:08:00,5.82328,5.82328,5.81926,5.81926,14000000.0
2008-10-29 14:09:00,5.81856,5.81934,5.81559,5.81661,16000000.0
2008-10-29 14:10:00,5.81574,5.81898,5.81427,5.81682,12000000.0
2008-10-29 14:11:00,5.81832,5.82161,5.81832,5.82061,14000000.0
2008-10-29 14:12:00,5.81806,5.81994,5.81649,5.81902,13000000.0
2008-10-29 14:13:00,5.81903,5.82125,5.81848,5.82125,11000000.0
2008-10-29 14:14:00,5.82187,5.82187,5.81878,5.82041,14000000.0
2008-10-29 14:15:00,5.82048,5.82071,5.81894,5.81963,11000000.0
2008-10-29 14:16:00,5.8203,5.82134,5.81917,5.82058,11000000.0
2008-10-29 14:17:00,5.81947,5.82018,5.81782,5.81927,14000000.0
2008-10-29 14:18:00,5.81869,5.81954,5.817,5.81848,11000000.0
2008-10-29 14:19:00,5.81795,5.81893,5.81699,5.81863,8000000.0
2008-10-29 14:20:00,5.81914,5.82056,5.81719,5.82008,10000000.0
2008-10-29 14:21:00,5.82103,5.82419,5.82103,5.82387,14000000.0
2008-10-29 14:22:00,5.8238,5.82382,5.8214,5.82382,17000000.0
2008-10-29 14:23:00,5.82374,5.824,5.82185,5.82219,8000000.0
2008-10-29 14:24:00,5.82372,5.82577,5.82352,5.82577,16000000.0
2008-10-29 14:25:00,5.82621,5.82869,5.82562,5.82867,11000000.0
2008-10-29 14:26:00,5.83012,5.83033,5.82702,5.82766,14000000.0
2008-10-29 14:27:00,5.82687,5.82781,5.82573,5.826,8000000.0
2008-10-29 14:28:00,5.82587,5.82676,5.82469,5.82676,11000000.0
2008-10-29 14:29:00,5.82684,5.82911,5.82671,5.82803,11000000.0
2008-10-29 14:30:00,5.82746,5.82776,5.82398,5.82622,14000000.0
2008-10-29 14:31:00,5.828,5.83245,5.82715,5.83151,15000000.0
2008-10-29 14:32:00,5.83366,5.83438,5.83234,5.83339,9000000.0
2008-10-29 14:33:00,5.83236,5.83256,5.83111,5.83199,12000000.0
2008-10-29 14:34:00,5.83209,5.83499,5.83117,5.83401,12000000.0
2008-10-29 14:35:00,5.83588,5.84041,5.83588,5.84006,18000000.0
2008-10-29 14:36:00,5.83866,5.84028,5.8364,5.83741,12000000.0
2008-10-29 14:37:00,5.83642,5.83768,5.8352,5.83596,12000000.0
2008-10-29 14:38:00,5.83641,5.83664,5.83456,5.83509,24000000.0
2008-10-29 14:39:00,5.8365,5.83769,5.83513,5.83643,12000000.0
2008-10-29 14:40:00,5.83466,5.83505,5.83255,5.83397,15000000.0
2008-10-29 14:41:00,5.83399,5.83688,5.83354,5.83688,17000000.0
2008-10-29 14:42:00,5.83617,5.84168,5.83617,5.84168,15000000.0
2008-10-29 14:43:00,5.84235,5.84368,5.84104,5.84104,9000000.0
2008-10-29 14:44:00,5.84164,5.84178,5.84015,5.84104,7000000.0
2008-10-29 14:45:00,5.83955,5.84113,5.83923,5.83953,17000000.0
2008-10-29 14:46:00,5.83997,5.84046,5.83768,5.83812,14000000.0
2008-10-29 14:47:00,5.8381,5.83928,5.83749,5.83842,16000000.0
2008-10-29 14:48:00,5.83848,5.83848,5.83597,5.83672,12000000.0
2008-10-29 14:49:00,5.83634,5.83824,5.83506,5.83773,20000000.0
2008-10-29 14:50:00,5.8368,5.83824,5.83459,5.83559,12000000.0
2008-10-29 14:51:00,5.83558,5.83645,5.83416,5.83544,12000000.0
2008-10-29 14:52:00,5.83411,5.83588,5.83329,5.83329,22000000.0
2008-10-29 14:53:00,5.83383,5.8343,5.83065,5.83207,17000000.0
2008-10-29 14:54:00,5.83002,5.83034,5.82676,5.8269,14000000.0
2008-10-29 14:55:00,5.82682,5.82971,5.82557,5.82847,20000000.0
2008-10-29 14:56:00,5.82977,5.83066,5.82813,5.83066,22000000.0
2008-10-29 14:57:00,5.82942,5.83123,5.82866,5.83123,10000000.0
2008-10-29 14:58:00,5.83109,5.83109,5.82929,5.83038,17000000.0
2008-10-29 14:59:00,5.83053,5.83055,5.8288,5.83002,12000000.0
2008-10-29 15:00:00,5.83133,5.83603,5.8309,5.83603,14000000.0
2008-10-29 15:01:00,5.83698,5.83818,5.83552,5.83671,16000000.0
2008-10-29 15:02:00,5.83563,5.8362,5.83333,5.83412,13000000.0
2008-10-29 15:03:00,5.83339,5.83432,5.83222,5.83308,7000000.0
2008-10-29 15:04:00,5.83414,5.83539,5.83271,5.83453,12000000.0
2008-10-29 15:05:00,5.83367,5.83436,5.83147,5.83147,20000000.0
2008-10-29 15:06:00,5.83119,5.83263,5.82999,5.83063,9000000.0
2008-10-29 15:07:00,5.82987,5.83123,5.82922,5.83041,9000000.0
2008-10-29 15:08:00,5.83243,5.83369,5.83056,5.83309,14000000.0
2008-10-29 15:09:00,5.8328,5.83323,5.83072,5.83174,14000000.0
2008-10-29 15:10:00,5.83159,5.83174,5.83035,5.83064,15000000.0
2008-10-29 15:11:00,5.83198,5.83198,5.82967,5.83184,10000000.0
2008-10-29 15:12:00,5.83137,5.83138,5.82938,5.82938,10000000.0
2008-10-29 15:13:00,5.82853,5.83052,5.82827,5.82972,20000000.0
2008-10-29 15:14:00,5.82835,5.82991,5.82761,5.82788,10000000.0
2008-10-29 15:15:00,5.82741,5.83047,5.82737,5.82923,13000000.0
2008-10-29 15:16:00,5.82889,5.82906,5.82753,5.82817,11000000.0
2008-10-29 15:17:00,5.82785,5.82992,5.82772,5.82992,17000000.0
2008-10-29 15:18:00,5.82947,5.82947,5.82741,5.82898,11000000.0
2008-10-29 15:19:00,5.82962,5.82962,5.827,5.82879,18000000.0
2008-10-29 15:20:00,5.82808,5.82854,5.82634,5.82684,14000000.0
2008-10-29 15:21:00,5.82631,5.82631,5.82069,5.82152,15000000.0
2008-10-29 15:22:00,5.82319,5.82353,5.81526,5.81806,8000000.0
2008-10-29 15:23:00,5.82236,5.82259,5.82001,5.82169,15000000.0
2008-10-29 15:24:00,5.82171,5.82306,5.81994,5.82141,12000000.0
2008-10-29 15:25:00,5.82009,5.82154,5.8182,5.8188,12000000.0
2008-10-29 15:26:00,5.81804,5.81983,5.81549,5.81672,15000000.0
2008-10-29 15:27:00,5.81598,5.81761,5.81564,5.81761,12000000.0
2008-10-29 15:28:00,5.816,5.81791,5.80996,5.81791,12000000.0
2008-10-29 15:29:00,5.81621,5.81772,5.81282,5.81772,10000000.0
2008-10-29 15:30:00,5.81754,5.82054,5.81708,5.81905,12000000.0
2008-10-29 15:31:00,5.82144,5.8215,5.8193,5.81942,19000000.0
2008-10-29 15:32:00,5.82088,5.82234,5.82043,5.82234,7000000.0
2008-10-29 15:33:00,5.82207,5.82255,5.82117,5.82182,7000000.0
2008-10-29 15:34:00,5.8217,5.82202,5.82074,5.82091,12000000.0
2008-10-29 15:35:00,5.82107,5.82107,5.81911,5.82054,17000000.0
2008-10-29 15:36:00,5.82154,5.82204,5.81962,5.82147,11000000.0
2008-10-29 15:37:00,5.82255,5.82414,5.8207,5.8231,14000000.0
2008-10-29 15:38:00,5.82301,5.8232,5.82045,5.82045,20000000.0
2008-10-29 15:39:00,5.82075,5.82238,5.82001,5.82061,8000000.0
2008-10-29 15:40:00,5.82056,5.82056,5.81595,5.81743,11000000.0
2008-10-29 15:41:00,5.81688,5.81875,5.81562,5.81723,10000000.0
2008-10-29 15:42:00,5.81591,5.81764,5.81482,5.81699,13000000.0
2008-10-29 15:43:00,5.81584,5.81593,5.80875,5.80992,14000000.0
2008-10-29 15:44:00,5.80823,5.81007,5.80771,5.80805,8000000.0
2008-10-29 15:45:00,5.80572,5.80667,5.80319,5.80667,10000000.0
2008-10-29 15:46:00,5.80641,5.80744,5.80429,5.80674,12000000.0
2008-10-29 15:47:00,5.80658,5.80814,5.80434,5.80552,18000000.0
2008-10-29 15:48:00,5.80611,5.80716,5.80529,5.80676,9000000.0
2008-10-29 15:49:00,5.80627,5.80627,5.80147,5.80147,14000000.0
2008-10-29 15:50:00,5.80092,5.80218,5.79809,5.80218,18000000.0
2008-10-29 15:51:00,5.80295,5.80395,5.802,5.80256,8000000.0
2008-10-29 15:52:00,5.80026,5.80381,5.80011,5.80343,11000000.0
2008-10-29 15:53:00,5.80247,5.80465,5.80229,5.80383,15000000.0
2008-10-29 15:54:00,5.80206,5.80346,5.8015,5.8015,9000000.0
2008-10-29 15:55:00,5.80037,5.80252,5.79844,5.79935,9000000.0
2008-10-29 15:56:00,5.7982,5.7987,5.79661,5.79707,11000000.0
2008-10-29 15:57:00,5.79843,5.79954,5.79726,5.79893,15000000.0
2008-10-29 15:58:00,5.79713,5.79918,5.79616,5.79848,13000000.0
2008-10-29 15:59:00,5.79802,5.79883,5.79672,5.79821,15000000.0
2008-10-29 16:00:00,5.79864,5.7994,5.79689,5.79689,11000000.0
2008-10-29 16:01:00,5.79547,5.79733,5.79387,5.79578,14000000.0
2008-10-29 16:02:00,5.79309,5.79645,5.79273,5.79326,11000000.0
2008-10-29 16:03:00,5.7925,5.79289,5.78516,5.78518,8000000.0
2008-10-29 16:04:00,5.78265,5.78265,5.77762,5.77762,8000000.0
2008-10-29 16:05:00,5.77422,5.7752,5.77108,5.77205,8000000.0
2008-10-29 16:06:00,5.77126,5.77771,5.77126,5.77771,16000000.0
2008-10-29 16:07:00,5.77777,5.77935,5.7736,5.776,18000000.0
2008-10-29 16:08:00,5.77421,5.77421,5.7711,5.77159,14000000.0
2008-10-29 16:09:00,5.76975,5.76975,5.7631,5.76674,12000000.0
2008-10-29 16:10:00,5.7663,5.77059,5.76571,5.77044,10000000.0
2008-10-29 16:11:00,5.77225,5.77289,5.76924,5.77256,13000000.0
2008-10-29 16:12:00,5.77177,5.77673,5.77143,5.77574,16000000.0
2008-10-29 16:13:00,5.77521,5.77522,5.77257,5.77257,7000000.0
2008-10-29 16:14:00,5.77052,5.77254,5.76974,5.77151,16000000.0
2008-10-29 16:15:00,5.7708,5.7708,5.76406,5.76569,15000000.0
2008-10-29 16:16:00,5.76478,5.76749,5.76417,5.76419,17000000.0
2008-10-29 16:17:00,5.76278,5.76473,5.76018,5.76018,10000000.0
2008-10-29 16:18:00,5.75812,5.75955,5.75676,5.7578,10000000.0
2008-10-29 16:19:00,5.75724,5.75883,5.75526,5.75691,12000000.0
2008-10-29 16:20:00,5.75612,5.75892,5.75556,5.75817,11000000.0
2008-10-29 16:21:00,5.76003,5.76003,5.75791,5.75924,8000000.0
2008-10-29 16:22:00,5.75898,5.76002,5.75657,5.7583,16000000.0
2008-10-29 16:23:00,5.75661,5.75661,5.74914,5.74915,11000000.0
2008-10-29 16:24:00,5.74774,5.74776,5.74294,5.74516,14000000.0
2008-10-29 16:25:00,5.74544,5.74634,5.7417,5.74179,13000000.0
2008-10-29 16:26:00,5.74132,5.74196,5.7347,5.7347,16000000.0
2008-10-29 16:27:00,5.73481,5.73846,5.7342,5.73846,20000000.0
2008-10-29 16:28:00,5.74027,5.74284,5.7393,5.74284,12000000.0
2008-10-29 16:29:00,5.74225,5.74296,5.74038,5.74244,13000000.0
2008-10-29 16:30:00,5.74244,5.74464,5.74135,5.74454,17000000.0
2008-10-29 16:31:00,5.74357,5.74555,5.7434,5.74555,13000000.0
2008-10-29 16:32:00,5.74337,5.74437,5.74091,5.74133,10000000.0
2008-10-29 16:33:00,5.74036,5.74434,5.74036,5.74434,15000000.0
2008-10-29 16:34:00,5.74386,5.74508,5.74304,5.74304,9000000.0
2008-10-29 16:35:00,5.74424,5.74424,5.74055,5.74246,18000000.0
2008-10-29 16:36:00,5.74079,5.74167,5.73971,5.74106,8000000.0
2008-10-29 16:37:00,5.74028,5.74494,5.74028,5.74494,22000000.0
2008-10-29 16:38:00,5.74541,5.7456,5.74234,5.74467,14000000.0
2008-10-29 16:39:00,5.74369,5.74731,5.74369,5.74554,14000000.0
2008-10-29 16:40:00,5.74327,5.7454,5.74226,5.74326,17000000.0
2008-10-29 16:41:00,5.74238,5.74369,5.74206,5.74295,9000000.0
2008-10-29 16:42:00,5.74376,5.74382,5.74073,5.74221,13000000.0
2008-10-29 16:43:00,5.74073,5.74133,5.73564,5.7393,13000000.0
2008-10-29 16:44:00,5.73151,5.73782,5.7313,5.73439,11000000.0
2008-10-29 16:45:00,5.73459,5.73624,5.73095,5.73233,18000000.0
2008-10-29 16:46:00,5.73372,5.73577,5.73322,5.73577,11000000.0
2008-10-29 16:47:00,5.7345,5.73451,5.72884,5.73,15000000.0
2008-10-29 16:48:00,5.72981,5.72993,5.7271,5.72903,7000000.0
2008-10-29 16:49:00,5.73026,5.73374,5.72968,5.73342,16000000.0
2008-10-29 16:50:00,5.73526,5.73908,5.73435,5.73908,9000000.0
2008-10-29 16:51:00,5.73838,5.74172,5.73648,5.74066,22000000.0
2008-10-29 16:52:00,5.73866,5.74416,5.73866,5.74392,11000000.0
2008-10-29 16:53:00,5.74504,5.74504,5.74015,5.74321,12000000.0
2008-10-29 16:54:00,5.74387,5.7467,5.7429,5.7429,17000000.0
2008-10-29 16:55:00,5.74307,5.74575,5.74209,5.7431,15000000.0
2008-10-29 16:56:00,5.74377,5.74963,5.74324,5.74919,11000000.0
2008-10-29 16:57:00,5.74837,5.74911,5.74598,5.74797,8000000.0
2008-10-29 16:58:00,5.74463,5.74667,5.74263,5.74569,12000000.0
2008-10-29 16:59:00,5.7449,5.74918,5.7449,5.74855,15000000.0
2008-10-29 17:00:00,5.74581,5.75037,5.7456,5.75037,10000000.0
2008-10-29 17:01:00,5.75092,5.75092,5.74765,5.75037,10000000.0
2008-10-29 17:02:00,5.74955,5.75008,5.74669,5.74805,8000000.0
2008-10-29 17:03:00,5.74715,5.74905,5.74656,5.748,11000000.0
2008-10-29 17:04:00,5.74876,5.75013,5.74841,5.74978,10000000.0
2008-10-29 17:05:00,5.74881,5.74992,5.74771,5.74873,18000000.0
2008-10-29 17:06:00,5.74901,5.74903,5.74617,5.74617,9000000.0
2008-10-29 17:07:00,5.74739,5.7489,5.74661,5.74794,20000000.0
2008-10-29 17:08:00,5.74853,5.74993,5.74721,5.74945,11000000.0
2008-10-29 17:09:00,5.74924,5.7523,5.74789,5.75219,14000000.0
2008-10-29 17:10:00,5.75334,5.75437,5.75209,5.75322,10000000.0
2008-10-29 17:11:00,5.75571,5.75815,5.75512,5.75765,12000000.0
2008-10-29 17:12:00,5.75787,5.7597,5.75726,5.7594,7000000.0
2008-10-29 17:13:00,5.75805,5.75893,5.75678,5.75791,13000000.0
2008-10-29 17:14:00,5.75855,5.75893,5.75624,5.75624,13000000.0
2008-10-29 17:15:00,5.75793,5.76073,5.75694,5.75921,12000000.0
2008-10-29 17:16:00,5.76016,5.7635,5.75783,5.7635,13000000.0
2008-10-29 17:17:00,5.76418,5.76449,5.76129,5.76437,12000000.0
2008-10-29 17:18:00,5.76419,5.76555,5.76188,5.76259,15000000.0
2008-10-29 17:19:00,5.76234,5.76492,5.76186,5.76358,10000000.0
2008-10-29 17:20:00,5.76061,5.76225,5.75918,5.7614,13000000.0
2008-10-29 17:21:00,5.75975,5.7611,5.75809,5.76049,17000000.0
2008-10-29 17:22:00,5.75961,5.76038,5.75688,5.75688,15000000.0
2008-10-29 17:23:00,5.75719,5.75719,5.75349,5.75635,10000000.0
2008-10-29 17:24:00,5.75623,5.75736,5.75381,5.75381,17000000.0
2008-10-29 17:25:00,5.7547,5.75773,5.75445,5.757,11000000.0
2008-10-29 17:26:00,5.75688,5.75938,5.7562,5.75847,12000000.0
2008-10-29 17:27:00,5.75896,5.75896,5.75414,5.75441,9000000.0
2008-10-29 17:28:00,5.75508,5.75811,5.75508,5.7573,16000000.0
2008-10-29 17:29:00,5.75786,5.75848,5.75583,5.75699,9000000.0
2008-10-29 17:30:00,5.75821,5.75838,5.75425,5.75425,11000000.0
2008-10-29 17:31:00,5.75596,5.75665,5.75433,5.75665,13000000.0
2008-10-29 17:32:00,5.75713,5.75863,5.75612,5.75689,13000000.0
2008-10-29 17:33:00,5.7577,5.7577,5.7563,5.75734,11000000.0
2008-10-29 17:34:00,5.75786,5.75848,5.75481,5.75641,12000000.0
2008-10-29 17:35:00,5.75444,5.75533,5.75107,5.75232,13000000.0
2008-10-29 17:36:00,5.7524,5.75339,5.75099,5.75252,14000000.0
2008-10-29 17:37:00,5.75443,5.75614,5.75318,5.75614,10000000.0
2008-10-29 17:38:00,5.75747,5.75761,5.75541,5.75637,7000000.0
2008-10-29 17:39:00,5.75592,5.75886,5.75592,5.75688,16000000.0
2008-10-29 17:40:00,5.75616,5.75692,5.75346,5.7544,17000000.0
2008-10-29 17:41:00,5.75466,5.75661,5.75448,5.75563,16000000.0
2008-10-29 17:42:00,5.75723,5.75764,5.7549,5.75753,16000000.0
2008-10-29 17:43:00,5.75811,5.75867,5.75596,5.75706,17000000.0
2008-10-29 17:44:00,5.75968,5.76087,5.75788,5.75981,8000000.0
2008-10-29 17:45:00,5.76065,5.76263,5.76042,5.76263,11000000.0
2008-10-29 17:46:00,5.76346,5.76436,5.7616,5.76178,9000000.0
2008-10-29 17:47:00,5.76379,5.76436,5.76152,5.76201,19000000.0
2008-10-29 17:48:00,5.76202,5.76261,5.76022,5.7613,16000000.0
2008-10-29 17:49:00,5.76136,5.7639,5.76026,5.7639,15000000.0
2008-10-29 17:50:00,5.7666,5.76953,5.76408,5.76953,11000000.0
2008-10-29 17:51:00,5.77012,5.7725,5.76838,5.7725,9000000.0
2008-10-29 17:52:00,5.77218,5.77222,5.7685,5.76904,11000000.0
2008-10-29 17:53:00,5.77082,5.77313,5.76864,5.77313,9000000.0
2008-10-29 17:54:00,5.77623,5.77777,5.77491,5.77776,10000000.0
2008-10-29 17:55:00,5.77995,5.78117,5.77873,5.78117,10000000.0
2008-10-29 17:56:00,5.78138,5.78138,5.77741,5.78039,16000000.0
2008-10-29 17:57:00,5.78146,5.78345,5.77997,5.78207,14000000.0
2008-10-29 17:58:00,5.78391,5.78808,5.78287,5.78748,24000000.0
2008-10-29 17:59:00,5.78967,5.7916,5.78673,5.7902,11000000.0
2008-10-29 18:00:00,5.79122,5.79127,5.78419,5.78427,10000000.0
2008-10-29 18:01:00,5.7841,5.78562,5.78208,5.78389,14000000.0
2008-10-29 18:02:00,5.7849,5.78643,5.78308,5.78643,12000000.0
2008-10-29 18:03:00,5.78484,5.78632,5.78354,5.78476,17000000.0
2008-10-29 18:04:00,5.78717,5.79331,5.78653,5.79331,15000000.0
2008-10-29 18:05:00,5.79516,5.80117,5.79511,5.79903,15000000.0
2008-10-29 18:06:00,5.79904,5.80077,5.79684,5.79843,15000000.0
2008-10-29 18:07:00,5.79865,5.80303,5.79865,5.80138,16000000.0
2008-10-29 18:08:00,5.80056,5.80072,5.7981,5.79892,16000000.0
2008-10-29 18:09:00,5.79828,5.79878,5.79479,5.79608,12000000.0
2008-10-29 18:10:00,5.79592,5.79756,5.79379,5.79692,17000000.0
2008-10-29 18:11:00,5.7968,5.7973,5.79303,5.79432,16000000.0
2008-10-29 18:12:00,5.79155,5.79201,5.78894,5.79103,13000000.0
2008-10-29 18:13:00,5.78961,5.79101,5.78689,5.78882,17000000.0
2008-10-29 18:14:00,5.78736,5.79068,5.78703,5.78981,13000000.0
2008-10-29 18:15:00,5.79004,5.79053,5.78786,5.78942,13000000.0
2008-10-29 18:16:00,5.79009,5.79199,5.78892,5.79199,15000000.0
2008-10-29 18:17:00,5.79231,5.7938,5.79015,5.79314,16000000.0
2008-10-29 18:18:00,5.79321,5.79343,5.78959,5.78995,18000000.0
2008-10-29 18:19:00,5.78871,5.79028,5.78631,5.78677,12000000.0
2008-10-29 18:20:00,5.78656,5.78682,5.78368,5.78463,16000000.0
2008-10-29 18:21:00,5.78302,5.7832,5.77937,5.78115,19000000.0
2008-10-29 18:22:00,5.78003,5.78115,5.78002,5.7811,20000000.0
2008-10-29 18:23:00,5.78221,5.78221,5.77853,5.77853,16000000.0
2008-10-29 18:24:00,5.77894,5.77902,5.77739,5.77799,14000000.0
2008-10-29 18:25:00,5.77869,5.77869,5.77647,5.77831,18000000.0
2008-10-29 18:26:00,5.77793,5.77798,5.77657,5.77752,9000000.0
2008-10-29 18:27:00,5.777,5.77793,5.77604,5.77672,16000000.0
2008-10-29 18:28:00,5.77753,5.77773,5.77626,5.77697,11000000.0
2008-10-29 18:29:00,5.77602,5.77754,5.77433,5.77544,15000000.0
2008-10-29 18:30:00,5.77325,5.77409,5.76939,5.76953,14000000.0
2008-10-29 18:31:00,5.76665,5.76665,5.76089,5.7641,19000000.0
2008-10-29 18:32:00,5.76342,5.76342,5.76098,5.76278,13000000.0
2008-10-29 18:33:00,5.76278,5.76278,5.75761,5.75898,13000000.0
2008-10-29 18:34:00,5.75877,5.76037,5.75772,5.7601,9000000.0
2008-10-29 18:35:00,5.76025,5.76124,5.75832,5.75889,14000000.0
2008-10-29 18:36:00,5.75749,5.75767,5.75354,5.75528,12000000.0
2008-10-29 18:37:00,5.75337,5.75337,5.74917,5.75182,13000000.0
2008-10-29 18:38:00,5.74964,5.75086,5.7481,5.74913,17000000.0
2008-10-29 18:39:00,5.74878,5.75062,5.74499,5.75062,18000000.0
2008-10-29 18:40:00,5.75391,5.75921,5.75391,5.75859,14000000.0
2008-10-29 18:41:00,5.76082,5.76429,5.75961,5.76429,18000000.0
2008-10-29 18:42:00,5.76531,5.76764,5.76421,5.76429,14000000.0
2008-10-29 18:43:00,5.76229,5.76497,5.7608,5.76109,14000000.0
2008-10-29 18:44:00,5.75938,5.76369,5.75938,5.76303,12000000.0
2008-10-29 18:45:00,5.76165,5.7639,5.76142,5.76233,17000000.0
2008-10-29 18:46:00,5.76244,5.76312,5.76118,5.76205,15000000.0
2008-10-29 18:47:00,5.75977,5.76151,5.75807,5.75998,16000000.0
2008-10-29 18:48:00,5.7601,5.76052,5.75851,5.75951,11000000.0
2008-10-29 18:49:00,5.75925,5.75925,5.7536,5.75395,8000000.0
2008-10-29 18:50:00,5.75404,5.75537,5.75252,5.7526,16000000.0
2008-10-29 18:51:00,5.75366,5.7581,5.75136,5.75672,19000000.0
2008-10-29 18:52:00,5.75583,5.75636,5.75386,5.75636,10000000.0
2008-10-29 18:53:00,5.75604,5.75962,5.75603,5.75962,10000000.0
2008-10-29 18:54:00,5.75933,5.76202,5.75855,5.76202,11000000.0
2008-10-29 18:55:00,5.76136,5.76314,5.76058,5.76314,8000000.0
2008-10-29 18:56:00,5.76246,5.76282,5.75948,5.76282,16000000.0
2008-10-29 18:57:00,5.76163,5.76253,5.76112,5.76199,8000000.0
2008-10-29 18:58:00,5.76206,5.76405,5.75973,5.76401,13000000.0
2008-10-29 18:59:00,5.76581,5.77207,5.76482,5.77185,17000000.0
2008-10-29 19:00:00,5.77276,5.77353,5.77081,5.77309,13000000.0
2008-10-29 19:01:00,5.77335,5.77573,5.77179,5.77528,12000000.0
2008-10-29 19:02:00,5.77646,5.77749,5.77418,5.77652,16000000.0
2008-10-29 19:03:00,5.77527,5.77763,5.77527,5.77763,17000000.0
2008-10-29 19:04:00,5.77705,5.77856,5.77623,5.77853,12000000.0
2008-10-29 19:05:00,5.7787,5.78213,5.77861,5.78116,17000000.0
2008-10-29 19:06:00,5.78199,5.78199,5.77886,5.78033,7000000.0
2008-10-29 19:07:00,5.78122,5.78395,5.77986,5.78329,20000000.0
2008-10-29 19:08:00,5.78337,5.78672,5.78337,5.78605,21000000.0
2008-10-29 19:09:00,5.78372,5.78532,5.78237,5.7838,16000000.0
2008-10-29 19:10:00,5.78082,5.78257,5.77788,5.77792,14000000.0
2008-10-29 19:11:00,5.77855,5.7812,5.77728,5.78053,12000000.0
2008-10-29 19:12:00,5.78183,5.7846,5.7814,5.78278,18000000.0
2008-10-29 19:13:00,5.7821,5.78321,5.77967,5.78251,14000000.0
2008-10-29 19:14:00,5.78304,5.7832,5.7813,5.78192,18000000.0
2008-10-29 19:15:00,5.78235,5.78235,5.7804,5.78053,9000000.0
2008-10-29 19:16:00,5.77931,5.78046,5.77775,5.77781,12000000.0
2008-10-29 19:17:00,5.77668,5.77668,5.7715,5.77215,14000000.0
2008-10-29 19:18:00,5.77002,5.7752,5.77002,5.7752,16000000.0
2008-10-29 19:19:00,5.77719,5.7775,5.77304,5.77322,7000000.0
2008-10-29 19:20:00,5.77345,5.77516,5.77345,5.77516,8000000.0
2008-10-29 19:21:00,5.77492,5.77678,5.77464,5.77678,18000000.0
2008-10-29 19:22:00,5.77651,5.77861,5.77651,5.77861,9000000.0
2008-10-29 19:23:00,5.77715,5.77956,5.77654,5.77773,10000000.0
2008-10-29 19:24:00,5.77728,5.77861,5.7766,5.77853,11000000.0
2008-10-29 19:25:00,5.77716,5.77832,5.77582,5.77773,17000000.0
2008-10-29 19:26:00,5.77723,5.78199,5.77723,5.78034,11000000.0
2008-10-29 19:27:00,5.77886,5.78022,5.77783,5.78022,13000000.0
2008-10-29 19:28:00,5.78169,5.78169,5.77961,5.78005,10000000.0
2008-10-29 19:29:00,5.78129,5.78183,5.78021,5.78167,11000000.0
2008-10-29 19:30:00,5.78176,5.78303,5.7811,5.783,12000000.0
2008-10-29 19:31:00,5.78236,5.7824,5.77951,5.77951,8000000.0
2008-10-29 19:32:00,5.78089,5.78089,5.77775,5.77833,11000000.0
2008-10-29 19:33:00,5.77843,5.77843,5.77547,5.77759,13000000.0
2008-10-29 19:34:00,5.77653,5.77791,5.77622,5.77672,12000000.0
2008-10-29 19:35:00,5.7774,5.77818,5.77627,5.778,13000000.0
2008-10-29 19:36:00,5.77799,5.77907,5.77629,5.77745,12000000.0
2008-10-29 19:37:00,5.77696,5.77725,5.77513,5.77528,8000000.0
2008-10-29 19:38:00,5.7742,5.77632,5.77305,5.77488,20000000.0
2008-10-29 19:39:00,5.77545,5.77693,5.77464,5.77527,11000000.0
2008-10-29 19:40:00,5.77608,5.77691,5.77471,5.77677,11000000.0
2008-10-29 19:41:00,5.77471,5.77492,5.77189,5.77189,9000000.0
2008-10-29 19:42:00,5.77026,5.77116,5.76947,5.76966,10000000.0
2008-10-29 19:43:00,5.76944,5.77161,5.76919,5.7714,14000000.0
2008-10-29 19:44:00,5.77175,5.77459,5.7709,5.77409,15000000.0
2008-10-29 19:45:00,5.77532,5.77644,5.77428,5.77639,12000000.0
2008-10-29 19:46:00,5.77538,5.77665,5.77503,5.77665,11000000.0
2008-10-29 19:47:00,5.77664,5.77664,5.77328,5.77434,10000000.0
2008-10-29 19:48:00,5.77401,5.77431,5.77209,5.77254,9000000.0
2008-10-29 19:49:00,5.77142,5.77409,5.77063,5.7714,16000000.0
2008-10-29 19:50:00,5.77242,5.77317,5.77139,5.77196,10000000.0
2008-10-29 19:51:00,5.77249,5.77386,5.77229,5.77384,11000000.0
2008-10-29 19:52:00,5.77423,5.77548,5.77338,5.77406,19000000.0
2008-10-29 19:53:00,5.77429,5.77527,5.77251,5.77411,19000000.0
2008-10-29 19:54:00,5.77424,5.77483,5.77288,5.7741,14000000.0
2008-10-29 19:55:00,5.77439,5.77547,5.77315,5.77382,16000000.0
2008-10-29 19:56:00,5.77284,5.77395,5.77199,5.7727,12000000.0
2008-10-29 19:57:00,5.77116,5.7728,5.77116,5.77206,14000000.0
2008-10-29 19:58:00,5.77232,5.77305,5.7684,5.77005,13000000.0
2008-10-29 19:59:00,5.76882,5.76971,5.7676,5.76971,10000000.0
2008-10-29 20:00:00,5.76909,5.77004,5.7663,5.76905,15000000.0
2008-10-29 20:01:00,5.76856,5.76927,5.76494,5.76594,14000000.0
2008-10-29 20:02:00,5.76405,5.76405,5.7615,5.7615,8000000.0
2008-10-29 20:03:00,5.76039,5.76183,5.7582,5.75906,13000000.0
2008-10-29 20:04:00,5.75886,5.75936,5.75422,5.75541,12000000.0
2008-10-29 20:05:00,5.75557,5.75559,5.75098,5.75263,11000000.0
2008-10-29 20:06:00,5.75175,5.75641,5.75159,5.75622,10000000.0
2008-10-29 20:07:00,5.75722,5.75722,5.75296,5.75296,13000000.0
2008-10-29 20:08:00,5.75195,5.75592,5.749,5.7502,16000000.0
2008-10-29 20:09:00,5.75038,5.75237,5.74772,5.75073,17000000.0
2008-10-29 20:10:00,5.75008,5.75096,5.74837,5.74837,10000000.0
2008-10-29 20:11:00,5.74866,5.74941,5.74735,5.74855,13000000.0
2008-10-29 20:12:00,5.74647,5.74824,5.743,5.7436,15000000.0
2008-10-29 20:13:00,5.74561,5.74841,5.7445,5.747,13000000.0
2008-10-29 20:14:00,5.74393,5.7467,5.74353,5.74596,8000000.0
2008-10-29 20:15:00,5.7465,5.75124,5.7465,5.74993,10000000.0
2008-10-29 20:16:00,5.74984,5.75131,5.74688,5.74688,14000000.0
2008-10-29 20:17:00,5.74967,5.75338,5.74809,5.75324,13000000.0
2008-10-29 20:18:00,5.75399,5.76526,5.75308,5.76526,7000000.0
2008-10-29 20:19:00,5.76411,5.76675,5.7615,5.7615,11000000.0
2008-10-29 20:20:00,5.76157,5.76502,5.75924,5.76192,19000000.0
2008-10-29 20:21:00,5.76079,5.76375,5.75902,5.76375,11000000.0
2008-10-29 20:22:00,5.76393,5.78139,5.76249,5.7784,11000000.0
2008-10-29 20:23:00,5.78163,5.78163,5.77491,5.77767,13000000.0
2008-10-29 20:24:00,5.77654,5.77945,5.77383,5.77383,9000000.0
2008-10-29 20:25:00,5.77196,5.78676,5.77196,5.78519,18000000.0
2008-10-29 20:26:00,5.78781,5.78941,5.7846,5.78621,7000000.0
2008-10-29 20:27:00,5.78979,5.78979,5.78306,5.78373,9000000.0
2008-10-29 20:28:00,5.78361,5.78434,5.77922,5.78045,13000000.0
2008-10-29 20:29:00,5.77846,5.78311,5.77846,5.78188,14000000.0
2008-10-29 20:30:00,5.78296,5.78944,5.78171,5.78653,16000000.0
2008-10-29 20:31:00,5.78933,5.79463,5.78861,5.79364,22000000.0
2008-10-29 20:32:00,5.79448,5.80104,5.79348,5.80097,12000000.0
2008-10-29 20:33:00,5.79934,5.80135,5.79555,5.79752,13000000.0
2008-10-29 20:34:00,5.79796,5.80092,5.79629,5.80036,15000000.0
2008-10-29 20:35:00,5.79932,5.79932,5.79211,5.79634,16000000.0
2008-10-29 20:36:00,5.79685,5.79907,5.79013,5.79226,15000000.0
2008-10-29 20:37:00,5.79019,5.79431,5.7895,5.79431,14000000.0
2008-10-29 20:38:00,5.79439,5.79439,5.78974,5.79207,13000000.0
2008-10-29 20:39:00,5.79068,5.79207,5.78484,5.78514,18000000.0
2008-10-29 20:40:00,5.78406,5.78582,5.78228,5.78504,14000000.0
2008-10-29 20:41:00,5.78209,5.78426,5.77381,5.77676,18000000.0
2008-10-29 20:42:00,5.77602,5.77602,5.77005,5.77015,12000000.0
2008-10-29 20:43:00,5.7696,5.7714,5.76781,5.77087,18000000.0
2008-10-29 20:44:00,5.77387,5.77746,5.77162,5.77746,18000000.0
2008-10-29 20:45:00,5.77905,5.78047,5.7754,5.7754,11000000.0
2008-10-29 20:46:00,5.77332,5.77866,5.77332,5.77639,18000000.0
2008-10-29 20:47:00,5.77833,5.77969,5.77563,5.7768,20000000.0
2008-10-29 20:48:00,5.77958,5.78561,5.77923,5.7829,17000000.0
2008-10-29 20:49:00,5.78193,5.78279,5.77829,5.77917,16000000.0
2008-10-29 20:50:00,5.78043,5.78424,5.78043,5.78302,8000000.0
2008-10-29 20:51:00,5.78315,5.78342,5.7816,5.78195,8000000.0
2008-10-29 20:52:00,5.78246,5.78393,5.78169,5.78169,12000000.0
2008-10-29 20:53:00,5.78227,5.78723,5.78044,5.78616,16000000.0
2008-10-29 20:54:00,5.78789,5.7929,5.78603,5.7929,15000000.0
2008-10-29 20:55:00,5.79426,5.7995,5.79083,5.7995,16000000.0
2008-10-29 20:56:00,5.79948,5.79948,5.78809,5.78809,7000000.0
2008-10-29 20:57:00,5.78807,5.79426,5.78641,5.79426,14000000.0
2008-10-29 20:58:00,5.79184,5.79283,5.78584,5.78584,10000000.0
2008-10-29 20:59:00,5.78794,5.78918,5.78484,5.78918,11000000.0
2008-10-29 21:00:00,5.78978,5.79003,5.788,5.78925,14000000.0
2008-10-29 21:01:00,5.79179,5.79466,5.79094,5.79372,12000000.0
2008-10-29 21:02:00,5.79339,5.79903,5.79339,5.79692,17000000.0
2008-10-29 21:03:00,5.79653,5.79926,5.79547,5.79926,11000000.0
2008-10-29 21:04:00,5.80249,5.80374,5.79511,5.79651,10000000.0
2008-10-29 21:05:00,5.79664,5.79684,5.79234,5.79234,8000000.0
2008-10-29 21:06:00,5.79251,5.79643,5.79187,5.79504,13000000.0
2008-10-29 21:07:00,5.79511,5.79536,5.79061,5.79193,14000000.0
2008-10-29 21:08:00,5.79066,5.79117,5.78937,5.79044,8000000.0
2008-10-29 21:09:00,5.79041,5.79367,5.79007,5.79367,13000000.0
2008-10-29 21:10:00,5.79366,5.79537,5.79188,5.79487,17000000.0
2008-10-29 21:11:00,5.79704,5.80045,5.7958,5.79806,15000000.0
2008-10-29 21:12:00,5.79791,5.79831,5.79626,5.79626,11000000.0
2008-10-29 21:13:00,5.79701,5.79733,5.79306,5.79357,12000000.0
2008-10-29 21:14:00,5.79269,5.79326,5.78483,5.78483,14000000.0
2008-10-29 21:15:00,5.78357,5.78357,5.77057,5.77057,13000000.0
2008-10-29 21:16:00,5.77031,5.7712,5.76007,5.76295,12000000.0
2008-10-29 21:17:00,5.76406,5.76451,5.76116,5.76221,16000000.0
2008-10-29 21:18:00,5.76168,5.76228,5.75836,5.7596,15000000.0
2008-10-29 21:19:00,5.75889,5.75889,5.75539,5.75583,15000000.0
2008-10-29 21:20:00,5.75539,5.7583,5.75455,5.7577,8000000.0
2008-10-29 21:21:00,5.75775,5.75775,5.74816,5.74816,17000000.0
2008-10-29 21:22:00,5.74936,5.75636,5.74863,5.75636,11000000.0
2008-10-29 21:23:00,5.75704,5.75704,5.75098,5.75285,23000000.0
2008-10-29 21:24:00,5.75451,5.76034,5.75402,5.75932,13000000.0
2008-10-29 21:25:00,5.75843,5.759,5.75489,5.75489,15000000.0
2008-10-29 21:26:00,5.75687,5.75811,5.7556,5.75811,10000000.0
2008-10-29 21:27:00,5.75997,5.76015,5.75586,5.75774,10000000.0
2008-10-29 21:28:00,5.7585,5.75907,5.75723,5.75827,13000000.0
2008-10-29 21:29:00,5.76054,5.76102,5.75765,5.75765,10000000.0
2008-10-29 21:30:00,5.75719,5.75781,5.75142,5.75196,16000000.0
2008-10-29 21:31:00,5.75155,5.75338,5.74883,5.75223,18000000.0
2008-10-29 21:32:00,5.75232,5.75456,5.74994,5.75069,15000000.0
2008-10-29 21:33:00,5.74964,5.74982,5.74663,5.74763,13000000.0
2008-10-29 21:34:00,5.74936,5.75054,5.7483,5.75011,9000000.0
2008-10-29 21:35:00,5.74953,5.75004,5.74684,5.74823,8000000.0
2008-10-29 21:36:00,5.74837,5.74893,5.74606,5.74817,18000000.0
2008-10-29 21:37:00,5.74675,5.74872,5.74323,5.74385,22000000.0
2008-10-29 21:38:00,5.74125,5.74244,5.73822,5.73848,9000000.0
2008-10-29 21:39:00,5.73556,5.73837,5.73462,5.73744,11000000.0
2008-10-29 21:40:00,5.73864,5.73912,5.737,5.73805,19000000.0
2008-10-29 21:41:00,5.73823,5.74146,5.73764,5.73892,12000000.0
2008-10-29 21:42:00,5.74108,5.74211,5.74058,5.74133,11000000.0
2008-10-29 21:43:00,5.74213,5.74551,5.7407,5.74517,14000000.0
2008-10-29 21:44:00,5.74439,5.74797,5.74417,5.74797,13000000.0
2008-10-29 21:45:00,5.74845,5.74921,5.74656,5.74921,12000000.0
2008-10-29 21:46:00,5.74852,5.74888,5.74675,5.74766,14000000.0
2008-10-29 21:47:00,5.74676,5.7477,5.74461,5.74631,17000000.0
2008-10-29 21:48:00,5.74735,5.74797,5.74584,5.74732,16000000.0
2008-10-29 21:49:00,5.74875,5.74875,5.74663,5.74663,14000000.0
2008-10-29 21:50:00,5.7471,5.74834,5.74651,5.74651,13000000.0
2008-10-29 21:51:00,5.74629,5.748,5.74552,5.74649,14000000.0
2008-10-29 21:52:00,5.74745,5.74857,5.74727,5.74815,17000000.0
2008-10-29 21:53:00,5.74962,5.75048,5.74557,5.74866,27000000.0
2008-10-29 21:54:00,5.74913,5.75029,5.7484,5.74851,10000000.0
2008-10-29 21:55:00,5.74491,5.74621,5.74252,5.74395,8000000.0
2008-10-29 21:56:00,5.74312,5.75037,5.74209,5.75037,16000000.0
2008-10-29 21:57:00,5.75004,5.75219,5.7472,5.7472,18000000.0
2008-10-29 21:58:00,5.74826,5.75362,5.74826,5.75287,18000000.0
2008-10-29 21:59:00,5.75211,5.75211,5.74745,5.75021,17000000.0
2008-10-29 22:00:00,5.74853,5.74899,5.74243,5.74309,9000000.0
2008-10-29 22:01:00,5.74453,5.74648,5.7429,5.74339,22000000.0
2008-10-29 22:02:00,5.74239,5.74413,5.74239,5.74361,11000000.0
2008-10-29 22:03:00,5.74292,5.74535,5.74221,5.74418,16000000.0
2008-10-29 22:04:00,5.74709,5.74945,5.74674,5.74919,12000000.0
2008-10-29 22:05:00,5.74968,5.75057,5.74968,5.75057,7000000.0
2008-10-29 22:06:00,5.75003,5.75108,5.74959,5.74997,15000000.0
2008-10-29 22:07:00,5.74939,5.74939,5.74576,5.74885,19000000.0
2008-10-29 22:08:00,5.74791,5.75005,5.7477,5.74961,11000000.0
2008-10-29 22:09:00,5.74999,5.75045,5.74926,5.75033,10000000.0
2008-10-29 22:10:00,5.75045,5.7523,5.75045,5.7523,10000000.0
2008-10-29 22:11:00,5.75215,5.75363,5.75177,5.75266,18000000.0
2008-10-29 22:12:00,5.75321,5.75438,5.75281,5.7543,11000000.0
2008-10-29 22:13:00,5.75372,5.75423,5.75301,5.75338,14000000.0
2008-10-29 22:14:00,5.75316,5.75432,5.75297,5.75373,24000000.0
2008-10-29 22:15:00,5.75428,5.75443,5.75238,5.75245,13000000.0
2008-10-29 22:16:00,5.75268,5.75268,5.74723,5.74855,13000000.0
2008-10-29 22:17:00,5.74597,5.74819,5.74582,5.74721,8000000.0
2008-10-29 22:18:00,5.74704,5.74915,5.74704,5.74879,13000000.0
2008-10-29 22:19:00,5.74817,5.74817,5.74584,5.74652,14000000.0
2008-10-29 22:20:00,5.74613,5.74898,5.74613,5.74722,21000000.0
2008-10-29 22:21:00,5.74703,5.74813,5.74677,5.74747,13000000.0
2008-10-29 22:22:00,5.74722,5.74858,5.74722,5.74822,12000000.0
2008-10-29 22:23:00,5.74747,5.74818,5.74678,5.74726,18000000.0
2008-10-29 22:24:00,5.74727,5.74727,5.74135,5.74319,14000000.0
2008-10-29 22:25:00,5.74335,5.74489,5.74239,5.74489,13000000.0
2008-10-29 22:26:00,5.74233,5.7438,5.74093,5.74106,13000000.0
2008-10-29 22:27:00,5.74193,5.74193,5.73887,5.74181,16000000.0
2008-10-29 22:28:00,5.74237,5.74419,5.74143,5.74286,13000000.0
2008-10-29 22:29:00,5.74322,5.744,5.74223,5.74395,21000000.0
2008-10-29 22:30:00,5.74441,5.74572,5.7432,5.74457,17000000.0
2008-10-29 22:31:00,5.74526,5.74559,5.74459,5.74539,10000000.0
2008-10-29 22:32:00,5.74525,5.74562,5.74396,5.74401,13000000.0
2008-10-29 22:33:00,5.74449,5.74524,5.74361,5.74433,13000000.0
2008-10-29 22:34:00,5.74339,5.74389,5.74193,5.74292,13000000.0
2008-10-29 22:35:00,5.74267,5.7436,5.74214,5.7436,19000000.0
2008-10-29 22:36:00,5.74307,5.74342,5.7416,5.74251,14000000.0
2008-10-29 22:37:00,5.74169,5.74195,5.73887,5.73932,17000000.0
2008-10-29 22:38:00,5.73955,5.7417,5.7394,5.7417,9000000.0
2008-10-29 22:39:00,5.74166,5.74202,5.74065,5.74128,20000000.0
2008-10-29 22:40:00,5.74093,5.74093,5.73939,5.73967,13000000.0
2008-10-29 22:41:00,5.74075,5.74075,5.738,5.73971,13000000.0
2008-10-29 22:42:00,5.7405,5.74058,5.73855,5.74027,10000000.0
2008-10-29 22:43:00,5.74139,5.74163,5.73919,5.74095,15000000.0
2008-10-29 22:44:00,5.74046,5.74258,5.73961,5.74129,16000000.0
2008-10-29 22:45:00,5.74262,5.7441,5.74139,5.7424,14000000.0
2008-10-29 22:46:00,5.74225,5.74412,5.74217,5.74273,12000000.0
2008-10-29 22:47:00,5.74411,5.7443,5.74302,5.74428,7000000.0
2008-10-29 22:48:00,5.74313,5.74476,5.74301,5.74443,16000000.0
2008-10-29 22:49:00,5.74356,5.7447,5.74323,5.7447,10000000.0
2008-10-29 22:50:00,5.74437,5.74437,5.74325,5.74383,15000000.0
2008-10-29 22:51:00,5.74474,5.74553,5.74425,5.74487,17000000.0
2008-10-29 22:52:00,5.74393,5.74491,5.74324,5.74362,10000000.0
2008-10-29 22:53:00,5.74457,5.74457,5.74324,5.744,20000000.0
2008-10-29 22:54:00,5.74303,5.74414,5.74282,5.74372,10000000.0
2008-10-29 22:55:00,5.74244,5.74372,5.74197,5.74261,12000000.0
2008-10-29 22:56:00,5.7429,5.74347,5.74224,5.74269,9000000.0
2008-10-29 22:57:00,5.74225,5.74362,5.74213,5.743,18000000.0
2008-10-29 22:58:00,5.74289,5.74322,5.74128,5.74221,13000000.0
2008-10-29 22:59:00,5.7432,5.7432,5.73877,5.7395,10000000.0
2008-10-29 23:00:00,5.73756,5.73977,5.73756,5.73813,17000000.0
2008-10-29 23:01:00,5.73889,5.73905,5.73744,5.73879,13000000.0
2008-10-29 23:02:00,5.73789,5.73795,5.73685,5.73724,7000000.0
2008-10-29 23:03:00,5.7369,5.7369,5.73509,5.73603,16000000.0
2008-10-29 23:04:00,5.73668,5.73709,5.73576,5.73643,12000000.0
2008-10-29 23:05:00,5.7367,5.73684,5.73531,5.73565,11000000.0
2008-10-29 23:06:00,5.73618,5.73725,5.73484,5.73669,11000000.0
2008-10-29 23:07:00,5.73725,5.73973,5.73609,5.73957,13000000.0
2008-10-29 23:08:00,5.73915,5.73976,5.73839,5.73951,20000000.0
2008-10-29 23:09:00,5.7392,5.74068,5.73785,5.7388,16000000.0
2008-10-29 23:10:00,5.74069,5.74069,5.73868,5.73909,16000000.0
2008-10-29 23:11:00,5.74112,5.74215,5.73957,5.74179,10000000.0
2008-10-29 23:12:00,5.74193,5.74303,5.7414,5.74301,12000000.0
2008-10-29 23:13:00,5.74287,5.74306,5.74012,5.74045,16000000.0
2008-10-29 23:14:00,5.74177,5.74228,5.74012,5.74104,9000000.0
2008-10-29 23:15:00,5.74128,5.74248,5.74049,5.74171,9000000.0
2008-10-29 23:16:00,5.74059,5.74099,5.73971,5.74066,18000000.0
2008-10-29 23:17:00,5.74047,5.74104,5.74018,5.74079,8000000.0
2008-10-29 23:18:00,5.74007,5.74076,5.73931,5.74055,10000000.0
2008-10-29 23:19:00,5.74011,5.74011,5.73809,5.73908,9000000.0
2008-10-29 23:20:00,5.73875,5.73968,5.73778,5.73968,17000000.0
2008-10-29 23:21:00,5.73882,5.73926,5.73836,5.73874,11000000.0
2008-10-29 23:22:00,5.73889,5.74013,5.73817,5.73913,12000000.0
2008-10-29 23:23:00,5.73939,5.74011,5.73866,5.73992,12000000.0
2008-10-29 23:24:00,5.73934,5.74043,5.73772,5.73911,12000000.0
2008-10-29 23:25:00,5.74114,5.74114,5.73889,5.7396,9000000.0
2008-10-29 23:26:00,5.73886,5.73992,5.73823,5.7389,14000000.0
2008-10-29 23:27:00,5.73908,5.73947,5.73761,5.73812,17000000.0
2008-10-29 23:28:00,5.73764,5.73991,5.73764,5.73869,15000000.0
2008-10-29 23:29:00,5.73837,5.73935,5.73823,5.73923,11000000.0
2008-10-29 23:30:00,5.73841,5.73941,5.73808,5.73904,14000000.0
2008-10-29 23:31:00,5.73975,5.74148,5.73884,5.74148,7000000.0
2008-10-29 23:32:00,5.74112,5.74265,5.74064,5.74255,15000000.0
2008-10-29 23:33:00,5.74297,5.74419,5.7428,5.74419,7000000.0
2008-10-29 23:34:00,5.74387,5.74415,5.74288,5.74366,10000000.0
2008-10-29 23:35:00,5.74395,5.74453,5.74332,5.74333,12000000.0
2008-10-29 23:36:00,5.74331,5.74406,5.74303,5.74307,10000000.0
2008-10-29 23:37:00,5.74366,5.74447,5.7415,5.74168,14000000.0
2008-10-29 23:38:00,5.74027,5.74141,5.73979,5.7407,17000000.0
2008-10-29 23:39:00,5.74057,5.74084,5.73934,5.7401,9000000.0
2008-10-29 23:40:00,5.73965,5.73985,5.73794,5.73794,12000000.0
2008-10-29 23:41:00,5.73831,5.73879,5.73752,5.73842,9000000.0
2008-10-29 23:42:00,5.7376,5.73858,5.73668,5.73668,15000000.0
2008-10-29 23:43:00,5.73761,5.73834,5.73687,5.7378,13000000.0
2008-10-29 23:44:00,5.73777,5.73876,5.73744,5.73849,8000000.0
2008-10-29 23:45:00,5.73894,5.7404,5.73875,5.74024,12000000.0
2008-10-29 23:46:00,5.74076,5.74098,5.73961,5.74014,20000000.0
2008-10-29 23:47:00,5.7405,5.7405,5.73869,5.73927,19000000.0
2008-10-29 23:48:00,5.73974,5.73974,5.73793,5.73849,14000000.0
2008-10-29 23:49:00,5.73886,5.73983,5.73831,5.73878,12000000.0
2008-10-29 23:50:00,5.73712,5.73826,5.73607,5.73607,10000000.0
2008-10-29 23:51:00,5.73642,5.73653,5.73522,5.73612,14000000.0
2008-10-29 23:52:00,5.73534,5.7355,5.73445,5.7353,13000000.0
2008-10-29 23:53:00,5.73477,5.7361,5.73449,5.7352,16000000.0
2008-10-29 23:54:00,5.73493,5.73546,5.73477,5.73528,13000000.0
2008-10-29 23:55:00,5.73519,5.73592,5.73412,5.73412,16000000.0
2008-10-29 23:56:00,5.73508,5.73541,5.734,5.73441,12000000.0
2008-10-29 23:57:00,5.73494,5.73583,5.73419,5.73518,14000000.0
2008-10-29 23:58:00,5.73602,5.73654,5.73506,5.7358,16000000.0
2008-10-29 23:59:00,5.73566,5.73666,5.73542,5.73666,12000000.0
2008-10-30 00:00:00,5.73597,5.73767,5.73572,5.73609,17000000.0
2008-10-30 00:01:00,5.73542,5.73556,5.73428,5.73449,12000000.0
2008-10-30 00:02:00,5.73513,5.73596,5.73458,5.73596,11000000.0
2008-10-30 00:03:00,5.73559,5.73677,5.7354,5.73612,7000000.0
2008-10-30 00:04:00,5.73729,5.73876,5.73665,5.73868,16000000.0
2008-10-30 00:05:00,5.73891,5.73937,5.73795,5.73795,17000000.0
2008-10-30 00:06:00,5.73817,5.73821,5.73664,5.73695,10000000.0
2008-10-30 00:07:00,5.73668,5.73668,5.73524,5.73524,19000000.0
2008-10-30 00:08:00,5.73629,5.73694,5.73516,5.73579,9000000.0
2008-10-30 00:09:00,5.73623,5.73696,5.73587,5.73587,19000000.0
2008-10-30 00:10:00,5.73638,5.73718,5.73561,5.73639,16000000.0
2008-10-30 00:11:00,5.73769,5.7389,5.73712,5.73861,9000000.0
2008-10-30 00:12:00,5.74089,5.7422,5.74023,5.7422,11000000.0
2008-10-30 00:13:00,5.74138,5.74186,5.74082,5.74143,8000000.0
2008-10-30 00:14:00,5.74062,5.7424,5.74049,5.74132,9000000.0
2008-10-30 00:15:00,5.74126,5.74159,5.73962,5.73962,15000000.0
2008-10-30 00:16:00,5.74002,5.74112,5.73988,5.74051,18000000.0
2008-10-30 00:17:00,5.74159,5.74231,5.74014,5.74131,21000000.0
2008-10-30 00:18:00,5.74149,5.74238,5.7401,5.74238,16000000.0
2008-10-30 00:19:00,5.74141,5.74313,5.74108,5.74313,12000000.0
2008-10-30 00:20:00,5.74307,5.74503,5.74244,5.74503,13000000.0
2008-10-30 00:21:00,5.74304,5.74499,5.74304,5.7443,13000000.0
2008-10-30 00:22:00,5.74451,5.7453,5.74427,5.7452,13000000.0
2008-10-30 00:23:00,5.74557,5.74642,5.74535,5.74572,11000000.0
2008-10-30 00:24:00,5.74574,5.74685,5.74543,5.74685,10000000.0
2008-10-30 00:25:00,5.74549,5.74655,5.74518,5.74631,16000000.0
2008-10-30 00:26:00,5.74648,5.74681,5.74534,5.74657,13000000.0
2008-10-30 00:27:00,5.74628,5.74628,5.74452,5.7449,16000000.0
2008-10-30 00:28:00,5.7451,5.7451,5.74335,5.74399,13000000.0
2008-10-30 00:29:00,5.74359,5.74442,5.74318,5.74378,10000000.0
2008-10-30 00:30:00,5.74417,5.74502,5.74335,5.74435,15000000.0
2008-10-30 00:31:00,5.74414,5.74429,5.74257,5.74309,18000000.0
2008-10-30 00:32:00,5.74311,5.74532,5.74284,5.74417,14000000.0
2008-10-30 00:33:00,5.74379,5.74404,5.74313,5.7433,13000000.0
2008-10-30 00:34:00,5.74315,5.74393,5.74251,5.74343,11000000.0
2008-10-30 00:35:00,5.74317,5.74434,5.74128,5.74286,13000000.0
2008-10-30 00:36:00,5.74228,5.74228,5.74001,5.74001,12000000.0
2008-10-30 00:37:00,5.73977,5.74087,5.73925,5.74012,10000000.0
2008-10-30 00:38:00,5.73956,5.74147,5.73902,5.74147,11000000.0
2008-10-30 00:39:00,5.74127,5.74192,5.74028,5.74081,16000000.0
2008-10-30 00:40:00,5.74059,5.74092,5.7391,5.7391,10000000.0
2008-10-30 00:41:00,5.74053,5.74075,5.73932,5.74014,15000000.0
2008-10-30 00:42:00,5.73956,5.74079,5.73939,5.74079,10000000.0
2008-10-30 00:43:00,5.73966,5.73996,5.73866,5.7397,8000000.0
2008-10-30 00:44:00,5.73975,5.74033,5.73884,5.74013,7000000.0
2008-10-30 00:45:00,5.74057,5.7437,5.74057,5.7433,10000000.0
2008-10-30 00:46:00,5.74342,5.74607,5.74341,5.74536,18000000.0
2008-10-30 00:47:00,5.74566,5.74714,5.74488,5.74584,18000000.0
2008-10-30 00:48:00,5.74693,5.74771,5.74578,5.7463,15000000.0
2008-10-30 00:49:00,5.74595,5.74748,5.74579,5.74636,19000000.0
2008-10-30 00:50:00,5.74516,5.74618,5.7447,5.74572,15000000.0
2008-10-30 00:51:00,5.74631,5.74631,5.74455,5.74457,12000000.0
2008-10-30 00:52:00,5.744,5.74499,5.74109,5.74164,15000000.0
2008-10-30 00:53:00,5.74231,5.74231,5.74093,5.74176,9000000.0
2008-10-30 00:54:00,5.74106,5.74252,5.74106,5.74149,17000000.0
2008-10-30 00:55:00,5.74099,5.74221,5.74076,5.74105,11000000.0
2008-10-30 00:56:00,5.74088,5.74095,5.74075,5.74095,23000000.0
2008-10-30 00:57:00,5.74194,5.7435,5.74186,5.74315,11000000.0
2008-10-30 00:58:00,5.74299,5.7441,5.74258,5.74301,11000000.0
2008-10-30 00:59:00,5.74381,5.74464,5.74339,5.74361,11000000.0
2008-10-30 01:00:00,5.74448,5.74598,5.74408,5.74464,14000000.0
2008-10-30 01:01:00,5.74574,5.74611,5.74499,5.74499,9000000.0
2008-10-30 01:02:00,5.74591,5.7468,5.74455,5.74603,13000000.0
2008-10-30 01:03:00,5.74778,5.74887,5.74645,5.74766,18000000.0
2008-10-30 01:04:00,5.74809,5.74822,5.7472,5.74797,11000000.0
2008-10-30 01:05:00,5.7475,5.74808,5.74656,5.74713,13000000.0
2008-10-30 01:06:00,5.74768,5.74783,5.74667,5.74715,9000000.0
2008-10-30 01:07:00,5.74785,5.74866,5.74738,5.74786,15000000.0
2008-10-30 01:08:00,5.74715,5.74784,5.7469,5.74756,15000000.0
2008-10-30 01:09:00,5.74835,5.7492,5.74756,5.74756,14000000.0
2008-10-30 01:10:00,5.74802,5.74876,5.74682,5.74743,13000000.0
2008-10-30 01:11:00,5.74741,5.74805,5.74705,5.74705,7000000.0
2008-10-30 01:12:00,5.7472,5.74878,5.74706,5.74724,17000000.0
2008-10-30 01:13:00,5.74672,5.74811,5.74644,5.74644,18000000.0
2008-10-30 01:14:00,5.74671,5.74756,5.74577,5.7459,14000000.0
2008-10-30 01:15:00,5.74584,5.74669,5.74513,5.74605,10000000.0
2008-10-30 01:16:00,5.74623,5.74698,5.74528,5.74528,18000000.0
2008-10-30 01:17:00,5.74674,5.74675,5.74562,5.74562,16000000.0
2008-10-30 01:18:00,5.74635,5.74635,5.74615,5.74628,13000000.0
2008-10-30 01:19:00,5.7457,5.7469,5.74505,5.74539,12000000.0
2008-10-30 01:20:00,5.74606,5.74673,5.74549,5.74549,15000000.0
2008-10-30 01:21:00,5.7462,5.74663,5.74543,5.74607,14000000.0
2008-10-30 01:22:00,5.74611,5.74659,5.74555,5.74555,13000000.0
2008-10-30 01:23:00,5.74577,5.7463,5.74507,5.74507,14000000.0
2008-10-30 01:24:00,5.74564,5.74669,5.74525,5.74586,15000000.0
2008-10-30 01:25:00,5.74531,5.74635,5.74467,5.74552,17000000.0
2008-10-30 01:26:00,5.74512,5.74569,5.74512,5.7454,14000000.0
2008-10-30 01:27:00,5.74581,5.74652,5.74467,5.74467,13000000.0
2008-10-30 01:28:00,5.74591,5.74623,5.7443,5.74452,9000000.0
2008-10-30 01:29:00,5.74526,5.74556,5.74454,5.74454,11000000.0
2008-10-30 01:30:00,5.74567,5.74648,5.74489,5.74648,20000000.0
2008-10-30 01:31:00,5.7463,5.7469,5.74603,5.74622,9000000.0
2008-10-30 01:32:00,5.74626,5.74642,5.74563,5.7463,7000000.0
2008-10-30 01:33:00,5.74534,5.74627,5.74488,5.74488,13000000.0
2008-10-30 01:34:00,5.7462,5.74625,5.74476,5.74476,10000000.0
2008-10-30 01:35:00,5.74528,5.7453,5.74309,5.74418,17000000.0
2008-10-30 01:36:00,5.74413,5.74552,5.74413,5.7447,16000000.0
2008-10-30 01:37:00,5.74425,5.74505,5.7435,5.74403,13000000.0
2008-10-30 01:38:00,5.74418,5.74468,5.74256,5.74431,15000000.0
2008-10-30 01:39:00,5.74342,5.74487,5.74342,5.74372,13000000.0
2008-10-30 01:40:00,5.74373,5.7446,5.7429,5.7429,14000000.0
2008-10-30 01:41:00,5.7439,5.7439,5.74255,5.74278,12000000.0
2008-10-30 01:42:00,5.74345,5.74373,5.7422,5.7422,14000000.0
2008-10-30 01:43:00,5.7426,5.74324,5.74179,5.74298,18000000.0
2008-10-30 01:44:00,5.74259,5.74292,5.74124,5.74284,12000000.0
2008-10-30 01:45:00,5.74271,5.74303,5.74108,5.74268,19000000.0
2008-10-30 01:46:00,5.7424,5.74249,5.74151,5.7419,15000000.0
2008-10-30 01:47:00,5.74161,5.74176,5.74079,5.74158,10000000.0
2008-10-30 01:48:00,5.74028,5.74101,5.73868,5.73868,14000000.0
2008-10-30 01:49:00,5.73966,5.73966,5.73829,5.73899,16000000.0
2008-10-30 01:50:00,5.73914,5.73972,5.73818,5.73893,18000000.0
2008-10-30 01:51:00,5.73853,5.73944,5.73853,5.73906,16000000.0
2008-10-30 01:52:00,5.73896,5.73945,5.73761,5.73761,10000000.0
2008-10-30 01:53:00,5.73755,5.73872,5.73737,5.73863,15000000.0
2008-10-30 01:54:00,5.7383,5.73936,5.73791,5.73792,14000000.0
2008-10-30 01:55:00,5.73975,5.74063,5.7385,5.74063,14000000.0
2008-10-30 01:56:00,5.7398,5.74143,5.7398,5.74137,8000000.0
2008-10-30 01:57:00,5.74172,5.74238,5.74064,5.74238,10000000.0
2008-10-30 01:58:00,5.74144,5.74212,5.74102,5.74196,21000000.0
2008-10-30 01:59:00,5.74171,5.74192,5.7404,5.74103,16000000.0
2008-10-30 02:00:00,5.74116,5.74134,5.741,5.741,11000000.0
2008-10-30 02:01:00,5.74118,5.74123,5.7396,5.74038,11000000.0
2008-10-30 02:02:00,5.74142,5.74142,5.73878,5.73878,13000000.0
2008-10-30 02:03:00,5.74019,5.74072,5.73951,5.74012,8000000.0
2008-10-30 02:04:00,5.73937,5.74092,5.73915,5.73915,18000000.0
2008-10-30 02:05:00,5.73962,5.74001,5.73835,5.7391,14000000.0
2008-10-30 02:06:00,5.73812,5.73917,5.73728,5.73826,18000000.0
2008-10-30 02:07:00,5.73784,5.73867,5.73661,5.73713,12000000.0
2008-10-30 02:08:00,5.73683,5.73738,5.73586,5.73623,12000000.0
2008-10-30 02:09:00,5.73658,5.73705,5.73512,5.73512,11000000.0
2008-10-30 02:10:00,5.73541,5.73755,5.73506,5.73652,10000000.0
2008-10-30 02:11:00,5.73691,5.73699,5.73392,5.7344,16000000.0
2008-10-30 02:12:00,5.73424,5.73469,5.7331,5.7331,17000000.0
2008-10-30 02:13:00,5.73234,5.73347,5.73116,5.73116,9000000.0
2008-10-30 02:14:00,5.73145,5.73279,5.73094,5.73182,16000000.0
2008-10-30 02:15:00,5.73055,5.73264,5.72934,5.7297,15000000.0
2008-10-30 02:16:00,5.73003,5.73081,5.72957,5.73019,16000000.0
2008-10-30 02:17:00,5.73056,5.7311,5.72629,5.72629,14000000.0
2008-10-30 02:18:00,5.72513,5.72594,5.72314,5.72439,16000000.0
2008-10-30 02:19:00,5.72374,5.72489,5.72362,5.72415,11000000.0
2008-10-30 02:20:00,5.72441,5.72441,5.7228,5.7228,10000000.0
2008-10-30 02:21:00,5.72266,5.72266,5.71031,5.71329,18000000.0
2008-10-30 02:22:00,5.71279,5.71322,5.70941,5.71077,15000000.0
2008-10-30 02:23:00,5.7085,5.70939,5.69501,5.69569,16000000.0
2008-10-30 02:24:00,5.69215,5.69938,5.69112,5.69938,12000000.0
2008-10-30 02:25:00,5.69918,5.70301,5.69844,5.70086,18000000.0
2008-10-30 02:26:00,5.70112,5.70164,5.69622,5.6975,8000000.0
2008-10-30 02:27:00,5.69835,5.69983,5.69769,5.69983,12000000.0
2008-10-30 02:28:00,5.70003,5.70017,5.6976,5.69919,15000000.0
2008-10-30 02:29:00,5.69802,5.70021,5.69747,5.69836,15000000.0
2008-10-30 02:30:00,5.69692,5.69946,5.69692,5.69814,19000000.0
2008-10-30 02:31:00,5.69742,5.70008,5.69742,5.69807,13000000.0
2008-10-30 02:32:00,5.69915,5.70032,5.69789,5.69985,17000000.0
2008-10-30 02:33:00,5.70015,5.70201,5.70015,5.70083,10000000.0
2008-10-30 02:34:00,5.70299,5.70765,5.70299,5.70765,11000000.0
2008-10-30 02:35:00,5.70773,5.70902,5.70523,5.70593,14000000.0
2008-10-30 02:36:00,5.70575,5.70746,5.70547,5.70746,13000000.0
2008-10-30 02:37:00,5.70525,5.70621,5.70307,5.70461,9000000.0
2008-10-30 02:38:00,5.70327,5.70556,5.70279,5.70452,12000000.0
2008-10-30 02:39:00,5.70442,5.7053,5.70403,5.70403,11000000.0
2008-10-30 02:40:00,5.70428,5.70428,5.6994,5.70153,19000000.0
2008-10-30 02:41:00,5.70043,5.70281,5.70029,5.70192,12000000.0
2008-10-30 02:42:00,5.69949,5.70042,5.6972,5.69737,11000000.0
2008-10-30 02:43:00,5.69728,5.69959,5.69656,5.69846,12000000.0
2008-10-30 02:44:00,5.69981,5.70136,5.69879,5.70109,9000000.0
2008-10-30 02:45:00,5.70248,5.70623,5.69983,5.70593,13000000.0
2008-10-30 02:46:00,5.70478,5.70594,5.70224,5.70416,11000000.0
2008-10-30 02:47:00,5.70399,5.70465,5.70282,5.70282,10000000.0
2008-10-30 02:48:00,5.70076,5.70191,5.69801,5.69827,11000000.0
2008-10-30 02:49:00,5.69693,5.70258,5.69693,5.69886,10000000.0
2008-10-30 02:50:00,5.69789,5.70302,5.69608,5.69608,17000000.0
2008-10-30 02:51:00,5.69616,5.6963,5.68342,5.68342,15000000.0
2008-10-30 02:52:00,5.68285,5.68636,5.68285,5.68516,13000000.0
2008-10-30 02:53:00,5.68739,5.68909,5.68541,5.68822,12000000.0
2008-10-30 02:54:00,5.68881,5.68881,5.68416,5.68416,13000000.0
2008-10-30 02:55:00,5.6852,5.68822,5.68285,5.68822,13000000.0
2008-10-30 02:56:00,5.68862,5.68989,5.68802,5.68853,13000000.0
2008-10-30 02:57:00,5.69034,5.69322,5.68925,5.69322,10000000.0
2008-10-30 02:58:00,5.69548,5.69828,5.695,5.69697,15000000.0
2008-10-30 02:59:00,5.69986,5.70245,5.69724,5.69724,12000000.0
2008-10-30 03:00:00,5.6978,5.70087,5.69576,5.69576,17000000.0
2008-10-30 03:01:00,5.69239,5.69454,5.69045,5.69168,9000000.0
2008-10-30 03:02:00,5.69064,5.69206,5.69046,5.6907,15000000.0
2008-10-30 03:03:00,5.69184,5.69289,5.68993,5.69076,14000000.0
2008-10-30 03:04:00,5.69331,5.6969,5.68999,5.68999,11000000.0
2008-10-30 03:05:00,5.68811,5.68938,5.68636,5.68636,12000000.0
2008-10-30 03:06:00,5.68413,5.685,5.67738,5.67758,12000000.0
2008-10-30 03:07:00,5.67702,5.68089,5.67702,5.67887,18000000.0
2008-10-30 03:08:00,5.68087,5.68366,5.67967,5.68366,9000000.0
2008-10-30 03:09:00,5.6844,5.68773,5.6844,5.6858,9000000.0
2008-10-30 03:10:00,5.68548,5.68699,5.68539,5.6861,11000000.0
2008-10-30 03:11:00,5.68564,5.68705,5.68511,5.68567,16000000.0
2008-10-30 03:12:00,5.68434,5.68515,5.68243,5.68338,8000000.0
2008-10-30 03:13:00,5.68074,5.68135,5.67167,5.67167,12000000.0
2008-10-30 03:14:00,5.67089,5.67181,5.66886,5.67012,16000000.0
2008-10-30 03:15:00,5.66643,5.66687,5.6643,5.66443,10000000.0
2008-10-30 03:16:00,5.66614,5.66807,5.66398,5.66607,16000000.0
2008-10-30 03:17:00,5.66484,5.66484,5.65527,5.65535,16000000.0
2008-10-30 03:18:00,5.65268,5.65317,5.64617,5.64641,9000000.0
2008-10-30 03:19:00,5.65063,5.65711,5.64829,5.65092,10000000.0
2008-10-30 03:20:00,5.65393,5.65553,5.65015,5.65521,20000000.0
2008-10-30 03:21:00,5.65757,5.65959,5.65603,5.65739,18000000.0
2008-10-30 03:22:00,5.65761,5.6607,5.65597,5.65931,15000000.0
2008-10-30 03:23:00,5.66044,5.66571,5.65826,5.66132,15000000.0
2008-10-30 03:24:00,5.66325,5.66569,5.66253,5.66541,12000000.0
2008-10-30 03:25:00,5.66316,5.66398,5.65859,5.65868,15000000.0
2008-10-30 03:26:00,5.65871,5.65897,5.65364,5.65406,19000000.0
2008-10-30 03:27:00,5.6541,5.65727,5.65311,5.65727,8000000.0
2008-10-30 03:28:00,5.65705,5.65723,5.65234,5.65461,13000000.0
2008-10-30 03:29:00,5.65297,5.65862,5.65297,5.65855,9000000.0
2008-10-30 03:30:00,5.6587,5.6594,5.65603,5.65861,17000000.0
2008-10-30 03:31:00,5.66009,5.66315,5.65985,5.66315,7000000.0
2008-10-30 03:32:00,5.66487,5.66493,5.65669,5.65948,15000000.0
2008-10-30 03:33:00,5.66091,5.6612,5.65933,5.66024,14000000.0
2008-10-30 03:34:00,5.66191,5.6643,5.66134,5.66257,13000000.0
2008-10-30 03:35:00,5.66382,5.66711,5.66382,5.66711,9000000.0
2008-10-30 03:36:00,5.66613,5.66647,5.66229,5.66257,13000000.0
2008-10-30 03:37:00,5.66238,5.66238,5.65631,5.65631,13000000.0
2008-10-30 03:38:00,5.65798,5.66354,5.65694,5.66354,14000000.0
2008-10-30 03:39:00,5.66282,5.66534,5.66215,5.66527,11000000.0
2008-10-30 03:40:00,5.66374,5.66505,5.66211,5.66211,12000000.0
2008-10-30 03:41:00,5.66147,5.66376,5.6599,5.66376,19000000.0
2008-10-30 03:42:00,5.66424,5.66515,5.66285,5.66515,10000000.0
2008-10-30 03:43:00,5.66411,5.66411,5.6605,5.66059,12000000.0
2008-10-30 03:44:00,5.66003,5.66261,5.65875,5.66041,12000000.0
2008-10-30 03:45:00,5.66016,5.66084,5.65652,5.65652,14000000.0
2008-10-30 03:46:00,5.65755,5.65972,5.65628,5.65702,13000000.0
2008-10-30 03:47:00,5.65819,5.65916,5.658,5.65896,9000000.0
2008-10-30 03:48:00,5.65845,5.65899,5.65712,5.65712,8000000.0
2008-10-30 03:49:00,5.65768,5.66045,5.65609,5.65666,19000000.0
2008-10-30 03:50:00,5.65684,5.65936,5.65606,5.65639,12000000.0
2008-10-30 03:51:00,5.65627,5.65801,5.65531,5.65774,15000000.0
2008-10-30 03:52:00,5.65743,5.65847,5.65711,5.65712,11000000.0
2008-10-30 03:53:00,5.65691,5.65691,5.65427,5.65526,12000000.0
2008-10-30 03:54:00,5.65472,5.65506,5.65347,5.65382,12000000.0
2008-10-30 03:55:00,5.65311,5.65415,5.6521,5.65234,12000000.0
2008-10-30 03:56:00,5.65197,5.65207,5.64867,5.64931,14000000.0
2008-10-30 03:57:00,5.64843,5.64948,5.64767,5.64813,15000000.0
2008-10-30 03:58:00,5.64886,5.65049,5.64871,5.64873,12000000.0
2008-10-30 03:59:00,5.6479,5.64913,5.64766,5.64853,17000000.0
2008-10-30 04:00:00,5.64904,5.65154,5.64869,5.6509,14000000.0
2008-10-30 04:01:00,5.65065,5.65065,5.64807,5.64962,13000000.0
2008-10-30 04:02:00,5.65066,5.65218,5.64968,5.65167,16000000.0
2008-10-30 04:03:00,5.65228,5.65401,5.65193,5.65311,14000000.0
2008-10-30 04:04:00,5.65261,5.6544,5.65261,5.65424,19000000.0
2008-10-30 04:05:00,5.65439,5.65478,5.65322,5.65439,12000000.0
2008-10-30 04:06:00,5.65412,5.65412,5.65199,5.65323,18000000.0
2008-10-30 04:07:00,5.65304,5.65338,5.65174,5.65277,16000000.0
2008-10-30 04:08:00,5.65303,5.65361,5.65244,5.65339,8000000.0
2008-10-30 04:09:00,5.65215,5.65285,5.64879,5.64897,13000000.0
2008-10-30 04:10:00,5.64939,5.64998,5.64825,5.64868,14000000.0
2008-10-30 04:11:00,5.64999,5.65063,5.64776,5.64965,18000000.0
2008-10-30 04:12:00,5.65035,5.65035,5.6487,5.64878,10000000.0
2008-10-30 04:13:00,5.65007,5.65025,5.64887,5.65002,14000000.0
2008-10-30 04:14:00,5.6497,5.64998,5.64878,5.64935,20000000.0
2008-10-30 04:15:00,5.64948,5.6499,5.64841,5.64883,14000000.0
2008-10-30 04:16:00,5.64841,5.64841,5.64447,5.64505,15000000.0
2008-10-30 04:17:00,5.64561,5.64789,5.64484,5.6477,22000000.0
2008-10-30 04:18:00,5.64742,5.64768,5.64425,5.64544,17000000.0
2008-10-30 04:19:00,5.64611,5.64611,5.64232,5.64377,12000000.0
2008-10-30 04:20:00,5.64342,5.6454,5.64299,5.64341,17000000.0
2008-10-30 04:21:00,5.64269,5.64341,5.64169,5.64262,13000000.0
2008-10-30 04:22:00,5.64302,5.64568,5.64265,5.64568,14000000.0
2008-10-30 04:23:00,5.64644,5.6467,5.6443,5.64625,9000000.0
2008-10-30 04:24:00,5.64457,5.64687,5.64394,5.64469,9000000.0
2008-10-30 04:25:00,5.64394,5.6445,5.64309,5.6433,13000000.0
2008-10-30 04:26:00,5.64391,5.64479,5.64289,5.64321,12000000.0
2008-10-30 04:27:00,5.64439,5.64617,5.64395,5.64617,16000000.0
2008-10-30 04:28:00,5.64564,5.64564,5.64425,5.6443,11000000.0
2008-10-30 04:29:00,5.6459,5.6459,5.64401,5.64404,20000000.0
2008-10-30 04:30:00,5.64412,5.64573,5.64312,5.64408,16000000.0
2008-10-30 04:31:00,5.64276,5.64339,5.64152,5.64175,12000000.0
2008-10-30 04:32:00,5.64027,5.64096,5.6363,5.6387,11000000.0
2008-10-30 04:33:00,5.63972,5.64183,5.63622,5.63622,14000000.0
2008-10-30 04:34:00,5.63622,5.63869,5.63609,5.63869,11000000.0
2008-10-30 04:35:00,5.63765,5.63882,5.63492,5.6381,14000000.0
2008-10-30 04:36:00,5.63761,5.63761,5.62932,5.62932,11000000.0
2008-10-30 04:37:00,5.62853,5.62853,5.62238,5.62431,15000000.0
2008-10-30 04:38:00,5.62413,5.62559,5.62383,5.62451,7000000.0
2008-10-30 04:39:00,5.62559,5.62559,5.62284,5.62284,19000000.0
2008-10-30 04:40:00,5.62165,5.62244,5.61605,5.61605,14000000.0
2008-10-30 04:41:00,5.61324,5.61324,5.59983,5.60234,12000000.0
2008-10-30 04:42:00,5.60123,5.60313,5.60024,5.60221,11000000.0
2008-10-30 04:43:00,5.60292,5.60575,5.60134,5.60537,15000000.0
2008-10-30 04:44:00,5.60819,5.6117,5.6055,5.6117,13000000.0
2008-10-30 04:45:00,5.61302,5.61302,5.60864,5.61012,19000000.0
2008-10-30 04:46:00,5.61007,5.6112,5.60895,5.61027,14000000.0
2008-10-30 04:47:00,5.61056,5.61171,5.60958,5.61171,7000000.0
2008-10-30 04:48:00,5.61311,5.61651,5.6111,5.61618,14000000.0
2008-10-30 04:49:00,5.61697,5.6182,5.61401,5.61578,12000000.0
2008-10-30 04:50:00,5.61451,5.61718,5.61384,5.61718,9000000.0
2008-10-30 04:51:00,5.61821,5.61821,5.6165,5.61719,16000000.0
2008-10-30 04:52:00,5.61604,5.61757,5.61563,5.61729,14000000.0
2008-10-30 04:53:00,5.61754,5.6189,5.61749,5.6177,12000000.0
2008-10-30 04:54:00,5.61764,5.6182,5.61336,5.61336,9000000.0
2008-10-30 04:55:00,5.61264,5.61264,5.60949,5.61097,19000000.0
2008-10-30 04:56:00,5.61161,5.6213,5.61161,5.6201,17000000.0
2008-10-30 04:57:00,5.62032,5.62123,5.61719,5.618,15000000.0
2008-10-30 04:58:00,5.61765,5.61885,5.61637,5.61874,7000000.0
2008-10-30 04:59:00,5.62195,5.62792,5.62092,5.62792,10000000.0
2008-10-30 05:00:00,5.62894,5.62894,5.62462,5.62641,19000000.0
2008-10-30 05:01:00,5.62531,5.62755,5.62531,5.62635,8000000.0
2008-10-30 05:02:00,5.62652,5.62748,5.62621,5.62709,8000000.0
2008-10-30 05:03:00,5.62685,5.627,5.62304,5.62386,13000000.0
2008-10-30 05:04:00,5.62264,5.62507,5.62253,5.62386,16000000.0
2008-10-30 05:05:00,5.62347,5.62394,5.6207,5.62132,17000000.0
2008-10-30 05:06:00,5.61993,5.62069,5.61843,5.62056,15000000.0
2008-10-30 05:07:00,5.62144,5.62171,5.61953,5.6206,9000000.0
2008-10-30 05:08:00,5.62073,5.6233,5.62021,5.62312,14000000.0
2008-10-30 05:09:00,5.62293,5.62375,5.62219,5.6223,15000000.0
2008-10-30 05:10:00,5.62171,5.62272,5.62008,5.62272,13000000.0
2008-10-30 05:11:00,5.6203,5.6203,5.6167,5.6183,13000000.0
2008-10-30 05:12:00,5.61773,5.6193,5.61742,5.61896,15000000.0
2008-10-30 05:13:00,5.61971,5.62336,5.61961,5.62336,14000000.0
2008-10-30 05:14:00,5.62377,5.62699,5.62377,5.62607,13000000.0
2008-10-30 05:15:00,5.62663,5.62836,5.62645,5.62652,15000000.0
2008-10-30 05:16:00,5.62517,5.6252,5.61987,5.62067,12000000.0
2008-10-30 05:17:00,5.62022,5.62149,5.61934,5.62149,13000000.0
2008-10-30 05:18:00,5.62103,5.62371,5.62024,5.62335,14000000.0
2008-10-30 05:19:00,5.6231,5.625,5.62262,5.62497,9000000.0
2008-10-30 05:20:00,5.6249,5.62624,5.62469,5.62592,12000000.0
2008-10-30 05:21:00,5.62814,5.62896,5.62736,5.62831,9000000.0
2008-10-30 05:22:00,5.628,5.62943,5.62664,5.62792,13000000.0
2008-10-30 05:23:00,5.62901,5.63349,5.62901,5.63349,9000000.0
2008-10-30 05:24:00,5.63367,5.63488,5.6325,5.63488,13000000.0
2008-10-30 05:25:00,5.6353,5.63907,5.6353,5.63629,10000000.0
2008-10-30 05:26:00,5.63557,5.63628,5.63384,5.63603,11000000.0
2008-10-30 05:27:00,5.63766,5.6412,5.63707,5.64114,20000000.0
2008-10-30 05:28:00,5.64123,5.64194,5.64068,5.64146,11000000.0
2008-10-30 05:29:00,5.64241,5.64274,5.63579,5.63625,8000000.0
2008-10-30 05:30:00,5.63627,5.63643,5.6334,5.63504,13000000.0
2008-10-30 05:31:00,5.63626,5.64102,5.63611,5.64098,12000000.0
2008-10-30 05:32:00,5.64202,5.64482,5.64096,5.64368,14000000.0
2008-10-30 05:33:00,5.64489,5.64547,5.64186,5.64186,10000000.0
2008-10-30 05:34:00,5.64127,5.6418,5.63734,5.63734,14000000.0
2008-10-30 05:35:00,5.63789,5.63948,5.6362,5.63703,16000000.0
2008-10-30 05:36:00,5.63667,5.63667,5.63146,5.63226,11000000.0
2008-10-30 05:37:00,5.62999,5.63042,5.62589,5.62758,14000000.0
2008-10-30 05:38:00,5.62701,5.63063,5.62701,5.62985,12000000.0
2008-10-30 05:39:00,5.63005,5.63656,5.63005,5.63656,16000000.0
2008-10-30 05:40:00,5.63672,5.63806,5.63587,5.63774,15000000.0
2008-10-30 05:41:00,5.6359,5.63658,5.63503,5.63638,11000000.0
2008-10-30 05:42:00,5.63501,5.6363,5.63251,5.63251,20000000.0
2008-10-30 05:43:00,5.63179,5.63258,5.62821,5.62974,13000000.0
2008-10-30 05:44:00,5.62954,5.63191,5.62932,5.63029,10000000.0
2008-10-30 05:45:00,5.62901,5.63055,5.6288,5.63042,9000000.0
2008-10-30 05:46:00,5.63071,5.63459,5.6297,5.63169,24000000.0
2008-10-30 05:47:00,5.6326,5.63665,5.6326,5.63656,16000000.0
2008-10-30 05:48:00,5.63785,5.63911,5.63775,5.63858,8000000.0
2008-10-30 05:49:00,5.63661,5.63837,5.63638,5.63733,7000000.0
2008-10-30 05:50:00,5.63702,5.63702,5.63507,5.63654,11000000.0
2008-10-30 05:51:00,5.6355,5.63552,5.63242,5.63303,18000000.0
2008-10-30 05:52:00,5.63453,5.63594,5.63379,5.63556,9000000.0
2008-10-30 05:53:00,5.63632,5.63779,5.63448,5.63448,15000000.0
2008-10-30 05:54:00,5.63211,5.63371,5.6307,5.6307,14000000.0
2008-10-30 05:55:00,5.63056,5.63056,5.62722,5.62776,15000000.0
2008-10-30 05:56:00,5.6282,5.62929,5.62765,5.62916,23000000.0
2008-10-30 05:57:00,5.62924,5.6303,5.62819,5.62827,17000000.0
2008-10-30 05:58:00,5.6288,5.62987,5.62868,5.62872,11000000.0
2008-10-30 05:59:00,5.62741,5.62818,5.62171,5.62269,13000000.0
2008-10-30 06:00:00,5.62186,5.62575,5.6218,5.62575,18000000.0
2008-10-30 06:01:00,5.62612,5.62977,5.62612,5.62937,9000000.0
2008-10-30 06:02:00,5.62806,5.63028,5.62799,5.62924,16000000.0
2008-10-30 06:03:00,5.62912,5.63115,5.62912,5.62978,12000000.0
2008-10-30 06:04:00,5.62972,5.63236,5.62972,5.63048,17000000.0
2008-10-30 06:05:00,5.63165,5.63495,5.63141,5.63437,11000000.0
2008-10-30 06:06:00,5.63606,5.63729,5.63413,5.63609,14000000.0
2008-10-30 06:07:00,5.63718,5.6395,5.63586,5.63903,13000000.0
2008-10-30 06:08:00,5.64065,5.64252,5.63714,5.63862,13000000.0
2008-10-30 06:09:00,5.63612,5.63661,5.63307,5.63307,11000000.0
2008-10-30 06:10:00,5.6317,5.63251,5.63041,5.63062,8000000.0
2008-10-30 06:11:00,5.63061,5.63282,5.62873,5.63282,17000000.0
2008-10-30 06:12:00,5.63219,5.63492,5.6321,5.63358,13000000.0
2008-10-30 06:13:00,5.63411,5.63634,5.63411,5.63601,13000000.0
2008-10-30 06:14:00,5.63582,5.63615,5.6351,5.63545,11000000.0
2008-10-30 06:15:00,5.63541,5.63567,5.63368,5.63514,16000000.0
2008-10-30 06:16:00,5.63554,5.63784,5.63547,5.63751,13000000.0
2008-10-30 06:17:00,5.63782,5.63782,5.6315,5.6315,18000000.0
2008-10-30 06:18:00,5.63176,5.63325,5.63176,5.63239,11000000.0
2008-10-30 06:19:00,5.63237,5.63272,5.63104,5.63115,7000000.0
2008-10-30 06:20:00,5.63019,5.63251,5.62908,5.63251,17000000.0
2008-10-30 06:21:00,5.6318,5.63252,5.63045,5.6318,13000000.0
2008-10-30 06:22:00,5.62959,5.63043,5.62866,5.62983,19000000.0
2008-10-30 06:23:00,5.62908,5.62999,5.62848,5.62962,19000000.0
2008-10-30 06:24:00,5.62883,5.63023,5.62883,5.62994,20000000.0
2008-10-30 06:25:00,5.62878,5.62902,5.62702,5.62738,8000000.0
2008-10-30 06:26:00,5.62707,5.62766,5.62605,5.62729,19000000.0
2008-10-30 06:27:00,5.62645,5.62667,5.62335,5.62414,12000000.0
2008-10-30 06:28:00,5.62475,5.62806,5.62418,5.62789,10000000.0
2008-10-30 06:29:00,5.62963,5.63029,5.62838,5.62918,10000000.0
2008-10-30 06:30:00,5.62779,5.62811,5.62612,5.62728,12000000.0
2008-10-30 06:31:00,5.62587,5.62653,5.62421,5.62421,15000000.0
2008-10-30 06:32:00,5.62297,5.62431,5.62123,5.62123,11000000.0
2008-10-30 06:33:00,5.62138,5.62527,5.62138,5.62527,13000000.0
2008-10-30 06:34:00,5.62636,5.62916,5.62636,5.62916,7000000.0
2008-10-30 06:35:00,5.62888,5.63281,5.62888,5.63281,11000000.0
2008-10-30 06:36:00,5.63321,5.63398,5.63222,5.63284,7000000.0
2008-10-30 06:37:00,5.63137,5.63225,5.62865,5.63,9000000.0
2008-10-30 06:38:00,5.62894,5.62964,5.62758,5.62787,11000000.0
2008-10-30 06:39:00,5.62748,5.62872,5.62621,5.62872,14000000.0
2008-10-30 06:40:00,5.6289,5.63083,5.6289,5.63014,12000000.0
2008-10-30 06:41:00,5.63003,5.63145,5.62895,5.62918,17000000.0
2008-10-30 06:42:00,5.63066,5.63066,5.62759,5.63016,13000000.0
2008-10-30 06:43:00,5.62889,5.62997,5.62799,5.62799,11000000.0
2008-10-30 06:44:00,5.62781,5.62781,5.6247,5.62564,15000000.0
2008-10-30 06:45:00,5.62594,5.62773,5.62594,5.62773,10000000.0
2008-10-30 06:46:00,5.62855,5.62962,5.62723,5.62791,14000000.0
2008-10-30 06:47:00,5.62783,5.63228,5.6278,5.63228,10000000.0
2008-10-30 06:48:00,5.63326,5.63357,5.63285,5.63341,13000000.0
2008-10-30 06:49:00,5.6339,5.6345,5.63333,5.63333,15000000.0
2008-10-30 06:50:00,5.63445,5.6355,5.63345,5.635,16000000.0
2008-10-30 06:51:00,5.63524,5.63585,5.63236,5.63267,14000000.0
2008-10-30 06:52:00,5.63233,5.63233,5.63036,5.63089,10000000.0
2008-10-30 06:53:00,5.62998,5.63159,5.62945,5.63024,12000000.0
2008-10-30 06:54:00,5.63057,5.63064,5.62899,5.62933,14000000.0
2008-10-30 06:55:00,5.63002,5.63341,5.62988,5.63341,18000000.0
2008-10-30 06:56:00,5.63426,5.63426,5.631,5.63358,19000000.0
2008-10-30 06:57:00,5.63251,5.63387,5.63163,5.6321,8000000.0
2008-10-30 06:58:00,5.63261,5.63475,5.63221,5.63347,10000000.0
2008-10-30 06:59:00,5.63334,5.63482,5.63294,5.63366,17000000.0
2008-10-30 07:00:00,5.63244,5.63399,5.63219,5.6322,11000000.0
2008-10-30 07:01:00,5.63317,5.63387,5.63268,5.63319,11000000.0
2008-10-30 07:02:00,5.63317,5.63342,5.63229,5.63271,13000000.0
2008-10-30 07:03:00,5.63279,5.63375,5.63194,5.6331,12000000.0
2008-10-30 07:04:00,5.63356,5.63423,5.6322,5.63418,18000000.0
2008-10-30 07:05:00,5.63366,5.63388,5.63268,5.63295,12000000.0
2008-10-30 07:06:00,5.6344,5.63731,5.63325,5.63625,15000000.0
2008-10-30 07:07:00,5.63734,5.63963,5.63697,5.63775,11000000.0
2008-10-30 07:08:00,5.63828,5.63968,5.63741,5.63968,9000000.0
2008-10-30 07:09:00,5.63867,5.63877,5.63645,5.63813,15000000.0
2008-10-30 07:10:00,5.63847,5.63938,5.6376,5.63876,19000000.0
2008-10-30 07:11:00,5.63892,5.64075,5.63857,5.64011,9000000.0
2008-10-30 07:12:00,5.6408,5.64153,5.63952,5.64082,12000000.0
2008-10-30 07:13:00,5.64115,5.6452,5.64073,5.64466,19000000.0
2008-10-30 07:14:00,5.6446,5.64483,5.64233,5.64233,8000000.0
2008-10-30 07:15:00,5.64186,5.64226,5.64037,5.64092,16000000.0
2008-10-30 07:16:00,5.64076,5.64104,5.63846,5.64104,18000000.0
2008-10-30 07:17:00,5.64145,5.64271,5.63897,5.64253,22000000.0
2008-10-30 07:18:00,5.64264,5.64321,5.64092,5.64107,16000000.0
2008-10-30 07:19:00,5.64109,5.64164,5.6381,5.63877,17000000.0
2008-10-30 07:20:00,5.63876,5.63938,5.63655,5.6371,14000000.0
2008-10-30 07:21:00,5.63755,5.64078,5.63753,5.63905,16000000.0
2008-10-30 07:22:00,5.63963,5.63963,5.63695,5.63833,14000000.0
2008-10-30 07:23:00,5.63819,5.63819,5.6342,5.63455,17000000.0
2008-10-30 07:24:00,5.63322,5.6338,5.63197,5.63372,9000000.0
2008-10-30 07:25:00,5.63154,5.63261,5.63063,5.63261,13000000.0
2008-10-30 07:26:00,5.63195,5.63298,5.63058,5.63202,13000000.0
2008-10-30 07:27:00,5.63261,5.63417,5.63213,5.6337,7000000.0
2008-10-30 07:28:00,5.63381,5.63513,5.63271,5.63318,18000000.0
2008-10-30 07:29:00,5.63482,5.63492,5.63221,5.63243,8000000.0
2008-10-30 07:30:00,5.63236,5.63398,5.63134,5.63238,16000000.0
2008-10-30 07:31:00,5.63135,5.63163,5.62764,5.62823,15000000.0
2008-10-30 07:32:00,5.62834,5.62914,5.62708,5.6285,13000000.0
2008-10-30 07:33:00,5.62909,5.62909,5.62704,5.62704,8000000.0
2008-10-30 07:34:00,5.6273,5.62954,5.62618,5.6285,11000000.0
2008-10-30 07:35:00,5.63026,5.63104,5.62741,5.63093,16000000.0
2008-10-30 07:36:00,5.63004,5.63073,5.62866,5.63018,11000000.0
2008-10-30 07:37:00,5.6285,5.63106,5.6278,5.62862,17000000.0
2008-10-30 07:38:00,5.62803,5.62924,5.62803,5.62812,9000000.0
2008-10-30 07:39:00,5.62826,5.62929,5.62474,5.6287,12000000.0
2008-10-30 07:40:00,5.62921,5.62974,5.62785,5.62839,14000000.0
2008-10-30 07:41:00,5.62792,5.62967,5.62693,5.62967,14000000.0
2008-10-30 07:42:00,5.62952,5.63063,5.62809,5.62815,8000000.0
2008-10-30 07:43:00,5.62776,5.62958,5.62723,5.62781,15000000.0
2008-10-30 07:44:00,5.62832,5.62883,5.62758,5.6283,13000000.0
2008-10-30 07:45:00,5.62757,5.62807,5.62657,5.62705,19000000.0
2008-10-30 07:46:00,5.62543,5.62845,5.6247,5.62536,11000000.0
2008-10-30 07:47:00,5.62319,5.62705,5.62001,5.62138,16000000.0
2008-10-30 07:48:00,5.61785,5.61997,5.61567,5.61691,9000000.0
2008-10-30 07:49:00,5.61446,5.61662,5.61357,5.61397,11000000.0
2008-10-30 07:50:00,5.61318,5.6158,5.6128,5.61546,11000000.0
2008-10-30 07:51:00,5.61742,5.62053,5.61641,5.62039,13000000.0
2008-10-30 07:52:00,5.62134,5.62433,5.62099,5.62345,14000000.0
2008-10-30 07:53:00,5.62378,5.62425,5.62215,5.62388,10000000.0
2008-10-30 07:54:00,5.62393,5.62833,5.62393,5.62833,17000000.0
2008-10-30 07:55:00,5.62682,5.6284,5.62661,5.62758,10000000.0
2008-10-30 07:56:00,5.62721,5.6284,5.62632,5.62658,11000000.0
2008-10-30 07:57:00,5.6242,5.62499,5.622,5.62499,11000000.0
2008-10-30 07:58:00,5.62434,5.6254,5.62267,5.62349,24000000.0
2008-10-30 07:59:00,5.6225,5.62259,5.61837,5.61978,11000000.0
2008-10-30 08:00:00,5.61955,5.62025,5.6182,5.61971,14000000.0
2008-10-30 08:01:00,5.62132,5.62251,5.61976,5.62222,15000000.0
2008-10-30 08:02:00,5.62193,5.62353,5.62141,5.62348,16000000.0
2008-10-30 08:03:00,5.62383,5.62586,5.62349,5.62522,10000000.0
2008-10-30 08:04:00,5.62621,5.63046,5.62621,5.63029,13000000.0
2008-10-30 08:05:00,5.6322,5.6363,5.63161,5.6363,18000000.0
2008-10-30 08:06:00,5.63798,5.63936,5.63721,5.63886,14000000.0
2008-10-30 08:07:00,5.63973,5.64034,5.6387,5.63929,11000000.0
2008-10-30 08:08:00,5.6394,5.64183,5.63883,5.64048,19000000.0
2008-10-30 08:09:00,5.64285,5.64311,5.64158,5.64197,9000000.0
2008-10-30 08:10:00,5.64253,5.64408,5.64253,5.64352,8000000.0
2008-10-30 08:11:00,5.64283,5.64624,5.64283,5.6455,16000000.0
2008-10-30 08:12:00,5.6471,5.65301,5.64659,5.65258,16000000.0
2008-10-30 08:13:00,5.65408,5.65661,5.65266,5.6558,15000000.0
2008-10-30 08:14:00,5.65654,5.66053,5.65536,5.66053,15000000.0
2008-10-30 08:15:00,5.66194,5.66223,5.66013,5.66131,14000000.0
2008-10-30 08:16:00,5.66154,5.66331,5.66078,5.66323,14000000.0
2008-10-30 08:17:00,5.6628,5.66609,5.66133,5.66133,15000000.0
2008-10-30 08:18:00,5.66053,5.66269,5.65194,5.65194,11000000.0
2008-10-30 08:19:00,5.65087,5.65537,5.65031,5.65207,16000000.0
2008-10-30 08:20:00,5.65092,5.65226,5.64684,5.64949,17000000.0
2008-10-30 08:21:00,5.64908,5.65219,5.64827,5.64827,15000000.0
2008-10-30 08:22:00,5.64754,5.64909,5.64705,5.64705,8000000.0
2008-10-30 08:23:00,5.64727,5.64783,5.64206,5.64206,15000000.0
2008-10-30 08:24:00,5.64156,5.64466,5.64156,5.64339,8000000.0
2008-10-30 08:25:00,5.64386,5.64791,5.64307,5.64586,17000000.0
2008-10-30 08:26:00,5.64681,5.64796,5.64569,5.6466,14000000.0
2008-10-30 08:27:00,5.64691,5.65154,5.64685,5.65108,9000000.0
2008-10-30 08:28:00,5.64827,5.65095,5.64779,5.64864,11000000.0
2008-10-30 08:29:00,5.64785,5.64883,5.64644,5.64644,15000000.0
2008-10-30 08:30:00,5.64614,5.64752,5.64578,5.64655,10000000.0
2008-10-30 08:31:00,5.64581,5.64622,5.64312,5.64414,17000000.0
2008-10-30 08:32:00,5.64288,5.64308,5.64087,5.64192,20000000.0
2008-10-30 08:33:00,5.64029,5.64213,5.64009,5.6401,7000000.0
2008-10-30 08:34:00,5.63937,5.64063,5.63881,5.63998,8000000.0
2008-10-30 08:35:00,5.64069,5.6423,5.63964,5.64214,19000000.0
2008-10-30 08:36:00,5.64217,5.64612,5.64217,5.64533,14000000.0
2008-10-30 08:37:00,5.64462,5.64604,5.64426,5.64525,12000000.0
2008-10-30 08:38:00,5.6453,5.64596,5.64286,5.64402,13000000.0
2008-10-30 08:39:00,5.6435,5.64437,5.6417,5.6417,14000000.0
2008-10-30 08:40:00,5.6427,5.64434,5.64218,5.64379,12000000.0
2008-10-30 08:41:00,5.64392,5.64899,5.64368,5.64859,11000000.0
2008-10-30 08:42:00,5.64752,5.64919,5.64473,5.64628,18000000.0
2008-10-30 08:43:00,5.64536,5.6464,5.64536,5.64544,8000000.0
2008-10-30 08:44:00,5.64591,5.64813,5.64581,5.64713,12000000.0
2008-10-30 08:45:00,5.64753,5.65247,5.64753,5.65164,20000000.0
2008-10-30 08:46:00,5.65257,5.65281,5.64771,5.64771,10000000.0
2008-10-30 08:47:00,5.648,5.64923,5.64636,5.64774,13000000.0
2008-10-30 08:48:00,5.65001,5.65092,5.64749,5.64796,16000000.0
2008-10-30 08:49:00,5.64825,5.64871,5.64688,5.64688,9000000.0
2008-10-30 08:50:00,5.64729,5.6499,5.64633,5.64932,17000000.0
2008-10-30 08:51:00,5.64977,5.65045,5.64806,5.64806,8000000.0
2008-10-30 08:52:00,5.6462,5.6498,5.64246,5.64486,20000000.0
2008-10-30 08:53:00,5.64523,5.64784,5.64484,5.64778,16000000.0
2008-10-30 08:54:00,5.64859,5.64931,5.64721,5.64785,15000000.0
2008-10-30 08:55:00,5.64706,5.6486,5.64613,5.64655,12000000.0
2008-10-30 08:56:00,5.64742,5.64908,5.64668,5.64878,14000000.0
2008-10-30 08:57:00,5.6487,5.65024,5.6471,5.64743,14000000.0
2008-10-30 08:58:00,5.64697,5.64822,5.64663,5.64721,15000000.0
2008-10-30 08:59:00,5.64685,5.65019,5.64665,5.64991,15000000.0
2008-10-30 09:00:00,5.65004,5.65004,5.64736,5.64857,14000000.0
2008-10-30 09:01:00,5.64839,5.65046,5.64795,5.64837,14000000.0
2008-10-30 09:02:00,5.6491,5.65191,5.6491,5.65133,17000000.0
2008-10-30 09:03:00,5.65017,5.65194,5.64853,5.64976,16000000.0
2008-10-30 09:04:00,5.64875,5.65098,5.64861,5.65006,10000000.0
2008-10-30 09:05:00,5.65017,5.65493,5.6501,5.65493,14000000.0
2008-10-30 09:06:00,5.65451,5.65844,5.65448,5.65448,14000000.0
2008-10-30 09:07:00,5.65372,5.65578,5.65179,5.65179,9000000.0
2008-10-30 09:08:00,5.6512,5.65247,5.64919,5.65135,17000000.0
2008-10-30 09:09:00,5.65147,5.65195,5.65025,5.65037,9000000.0
2008-10-30 09:10:00,5.64964,5.65086,5.64821,5.64828,12000000.0
2008-10-30 09:11:00,5.64739,5.64857,5.64579,5.64579,15000000.0
2008-10-30 09:12:00,5.64645,5.64685,5.6443,5.6443,14000000.0
2008-10-30 09:13:00,5.64491,5.64491,5.63911,5.63911,12000000.0
2008-10-30 09:14:00,5.63913,5.64139,5.63864,5.6405,13000000.0
2008-10-30 09:15:00,5.64108,5.6419,5.63811,5.63811,13000000.0
2008-10-30 09:16:00,5.63787,5.63916,5.63632,5.63916,10000000.0
2008-10-30 09:17:00,5.63823,5.64092,5.63823,5.63958,14000000.0
2008-10-30 09:18:00,5.64051,5.64051,5.63326,5.63326,16000000.0
2008-10-30 09:19:00,5.63185,5.63278,5.62542,5.62542,14000000.0
2008-10-30 09:20:00,5.62684,5.62864,5.62481,5.6279,11000000.0
2008-10-30 09:21:00,5.62773,5.62892,5.62701,5.62798,11000000.0
2008-10-30 09:22:00,5.62932,5.63482,5.62803,5.6322,18000000.0
2008-10-30 09:23:00,5.63218,5.63318,5.62864,5.63101,18000000.0
2008-10-30 09:24:00,5.629,5.62984,5.62702,5.6279,18000000.0
2008-10-30 09:25:00,5.62779,5.63054,5.62638,5.62859,13000000.0
2008-10-30 09:26:00,5.62954,5.63145,5.62869,5.63055,13000000.0
2008-10-30 09:27:00,5.63035,5.63109,5.62889,5.63063,11000000.0
2008-10-30 09:28:00,5.63025,5.63149,5.63005,5.63031,12000000.0
2008-10-30 09:29:00,5.63134,5.63237,5.63049,5.63185,16000000.0
2008-10-30 09:30:00,5.63091,5.63328,5.63069,5.6329,11000000.0
2008-10-30 09:31:00,5.63346,5.63395,5.63003,5.63225,13000000.0
2008-10-30 09:32:00,5.63174,5.63332,5.62998,5.63159,14000000.0
2008-10-30 09:33:00,5.63158,5.63158,5.62878,5.63091,16000000.0
2008-10-30 09:34:00,5.62994,5.62999,5.62573,5.62573,13000000.0
2008-10-30 09:35:00,5.6271,5.62712,5.62518,5.62532,9000000.0
2008-10-30 09:36:00,5.62272,5.62503,5.62234,5.62464,7000000.0
2008-10-30 09:37:00,5.62386,5.62645,5.62349,5.62468,14000000.0
2008-10-30 09:38:00,5.62602,5.62649,5.62459,5.62535,18000000.0
2008-10-30 09:39:00,5.62513,5.62578,5.62246,5.62346,15000000.0
2008-10-30 09:40:00,5.62475,5.6266,5.62425,5.62639,10000000.0
2008-10-30 09:41:00,5.62649,5.62711,5.62449,5.62473,14000000.0
2008-10-30 09:42:00,5.62554,5.62768,5.62309,5.62768,18000000.0
2008-10-30 09:43:00,5.62918,5.6304,5.62811,5.62934,9000000.0
2008-10-30 09:44:00,5.63246,5.6326,5.63028,5.63171,10000000.0
2008-10-30 09:45:00,5.63145,5.63256,5.6306,5.63256,10000000.0
2008-10-30 09:46:00,5.63351,5.63794,5.63351,5.63794,14000000.0
2008-10-30 09:47:00,5.63765,5.63829,5.63415,5.63616,11000000.0
2008-10-30 09:48:00,5.63563,5.63585,5.63424,5.63471,10000000.0
2008-10-30 09:49:00,5.63564,5.63662,5.6348,5.63494,13000000.0
2008-10-30 09:50:00,5.63452,5.63645,5.6332,5.63412,12000000.0
2008-10-30 09:51:00,5.63354,5.63459,5.6327,5.63333,18000000.0
2008-10-30 09:52:00,5.63478,5.63646,5.63356,5.63546,12000000.0
2008-10-30 09:53:00,5.63266,5.63549,5.63164,5.6335,18000000.0
2008-10-30 09:54:00,5.63124,5.63169,5.62872,5.63086,13000000.0
2008-10-30 09:55:00,5.6288,5.63165,5.62782,5.62831,14000000.0
2008-10-30 09:56:00,5.62902,5.62902,5.62692,5.62792,16000000.0
2008-10-30 09:57:00,5.62924,5.63065,5.62754,5.62947,17000000.0
2008-10-30 09:58:00,5.63066,5.63081,5.62871,5.62871,18000000.0
2008-10-30 09:59:00,5.63069,5.63077,5.62819,5.62966,7000000.0
2008-10-30 10:00:00,5.6305,5.63402,5.63037,5.63355,13000000.0
2008-10-30 10:01:00,5.63361,5.63508,5.63257,5.63508,15000000.0
2008-10-30 10:02:00,5.63515,5.6353,5.63309,5.63369,10000000.0
2008-10-30 10:03:00,5.63589,5.63792,5.63438,5.63792,15000000.0
2008-10-30 10:04:00,5.63587,5.6409,5.63559,5.64019,13000000.0
2008-10-30 10:05:00,5.63834,5.63999,5.63592,5.63709,16000000.0
2008-10-30 10:06:00,5.63698,5.63764,5.63514,5.63568,16000000.0
2008-10-30 10:07:00,5.6362,5.63822,5.63498,5.63693,24000000.0
2008-10-30 10:08:00,5.6385,5.64119,5.63761,5.64119,13000000.0
2008-10-30 10:09:00,5.64135,5.64135,5.63945,5.64065,17000000.0
2008-10-30 10:10:00,5.64085,5.64459,5.63911,5.64238,14000000.0
2008-10-30 10:11:00,5.64527,5.64753,5.64267,5.64714,14000000.0
2008-10-30 10:12:00,5.64763,5.64803,5.64638,5.64694,9000000.0
2008-10-30 10:13:00,5.64722,5.64722,5.64491,5.6452,13000000.0
2008-10-30 10:14:00,5.64613,5.64845,5.64492,5.64845,10000000.0
2008-10-30 10:15:00,5.64961,5.65155,5.64783,5.65113,19000000.0
2008-10-30 10:16:00,5.64966,5.64995,5.64765,5.64781,11000000.0
2008-10-30 10:17:00,5.64813,5.64983,5.64684,5.64799,13000000.0
2008-10-30 10:18:00,5.64906,5.64906,5.64686,5.64843,21000000.0
2008-10-30 10:19:00,5.64894,5.64954,5.64719,5.64919,12000000.0
2008-10-30 10:20:00,5.64836,5.64879,5.64715,5.64732,8000000.0
2008-10-30 10:21:00,5.64759,5.64759,5.64539,5.64644,17000000.0
2008-10-30 10:22:00,5.64604,5.64757,5.64588,5.6472,15000000.0
2008-10-30 10:23:00,5.64735,5.6477,5.64669,5.6473,11000000.0
2008-10-30 10:24:00,5.64628,5.64867,5.64628,5.64835,13000000.0
2008-10-30 10:25:00,5.64951,5.6536,5.64906,5.65351,14000000.0
2008-10-30 10:26:00,5.65128,5.65277,5.65097,5.65271,10000000.0
2008-10-30 10:27:00,5.65108,5.65344,5.65054,5.65318,9000000.0
2008-10-30 10:28:00,5.65245,5.65643,5.65245,5.656,11000000.0
2008-10-30 10:29:00,5.65688,5.65726,5.65371,5.65558,19000000.0
2008-10-30 10:30:00,5.65522,5.65547,5.65411,5.65446,11000000.0
2008-10-30 10:31:00,5.65434,5.65686,5.65378,5.65558,15000000.0
2008-10-30 10:32:00,5.65457,5.65497,5.65311,5.65311,9000000.0
2008-10-30 10:33:00,5.65335,5.65494,5.65223,5.65223,16000000.0
2008-10-30 10:34:00,5.65216,5.6544,5.65156,5.65296,11000000.0
2008-10-30 10:35:00,5.65101,5.65423,5.65101,5.65279,9000000.0
2008-10-30 10:36:00,5.65174,5.65323,5.6513,5.65295,13000000.0
2008-10-30 10:37:00,5.65104,5.65292,5.65021,5.6517,14000000.0
2008-10-30 10:38:00,5.65112,5.65171,5.64863,5.64863,7000000.0
2008-10-30 10:39:00,5.64975,5.65009,5.64523,5.64655,12000000.0
2008-10-30 10:40:00,5.64474,5.64806,5.64335,5.64469,17000000.0
2008-10-30 10:41:00,5.64306,5.64421,5.64219,5.64421,15000000.0
2008-10-30 10:42:00,5.6432,5.64445,5.64152,5.64286,13000000.0
2008-10-30 10:43:00,5.64371,5.64388,5.63892,5.6392,15000000.0
2008-10-30 10:44:00,5.63877,5.63964,5.63826,5.63927,11000000.0
2008-10-30 10:45:00,5.63734,5.64003,5.63577,5.63832,17000000.0
2008-10-30 10:46:00,5.63685,5.63918,5.63578,5.63918,9000000.0
2008-10-30 10:47:00,5.63946,5.6409,5.63886,5.64026,9000000.0
2008-10-30 10:48:00,5.64051,5.64347,5.6401,5.64262,11000000.0
2008-10-30 10:49:00,5.64218,5.643,5.64019,5.64121,11000000.0
2008-10-30 10:50:00,5.64164,5.64209,5.63994,5.64081,16000000.0
2008-10-30 10:51:00,5.64202,5.64265,5.64092,5.64215,21000000.0
2008-10-30 10:52:00,5.64102,5.6424,5.64102,5.64186,8000000.0
2008-10-30 10:53:00,5.64288,5.64411,5.64242,5.64318,12000000.0
2008-10-30 10:54:00,5.64452,5.64452,5.64208,5.64364,16000000.0
2008-10-30 10:55:00,5.64452,5.64842,5.64359,5.64577,13000000.0
2008-10-30 10:56:00,5.64866,5.65245,5.64785,5.65107,16000000.0
2008-10-30 10:57:00,5.65276,5.65446,5.65227,5.65309,10000000.0
2008-10-30 10:58:00,5.65329,5.65421,5.65212,5.65421,12000000.0
2008-10-30 10:59:00,5.65436,5.65647,5.65388,5.65647,11000000.0
2008-10-30 11:00:00,5.65495,5.66039,5.65495,5.66039,13000000.0
2008-10-30 11:01:00,5.6607,5.66522,5.65995,5.66522,9000000.0
2008-10-30 11:02:00,5.66467,5.66467,5.66311,5.66411,8000000.0
2008-10-30 11:03:00,5.6643,5.66623,5.66367,5.66524,10000000.0
2008-10-30 11:04:00,5.66414,5.66477,5.66131,5.66304,12000000.0
2008-10-30 11:05:00,5.66399,5.66452,5.66266,5.66329,11000000.0
2008-10-30 11:06:00,5.66308,5.66866,5.66308,5.66866,8000000.0
2008-10-30 11:07:00,5.67034,5.67489,5.66991,5.67489,14000000.0
2008-10-30 11:08:00,5.67635,5.67871,5.6721,5.67871,18000000.0
2008-10-30 11:09:00,5.67972,5.67991,5.67479,5.67561,15000000.0
2008-10-30 11:10:00,5.67537,5.67579,5.6732,5.67457,12000000.0
2008-10-30 11:11:00,5.67359,5.67393,5.67146,5.67222,11000000.0
2008-10-30 11:12:00,5.67254,5.67399,5.67242,5.67399,8000000.0
2008-10-30 11:13:00,5.67368,5.67426,5.6715,5.67175,15000000.0
2008-10-30 11:14:00,5.67041,5.67135,5.66889,5.66931,13000000.0
2008-10-30 11:15:00,5.67073,5.67362,5.66912,5.67362,20000000.0
2008-10-30 11:16:00,5.67337,5.67482,5.67199,5.67293,15000000.0
2008-10-30 11:17:00,5.67343,5.67349,5.67017,5.67175,18000000.0
2008-10-30 11:18:00,5.6719,5.6719,5.66893,5.66969,20000000.0
2008-10-30 11:19:00,5.66919,5.66989,5.66779,5.66951,13000000.0
2008-10-30 11:20:00,5.67046,5.67328,5.66947,5.67241,20000000.0
2008-10-30 11:21:00,5.67222,5.67507,5.67099,5.67507,18000000.0
2008-10-30 11:22:00,5.67616,5.67702,5.67308,5.67311,18000000.0
2008-10-30 11:23:00,5.67197,5.67561,5.67197,5.67301,13000000.0
2008-10-30 11:24:00,5.67187,5.673,5.67142,5.67221,9000000.0
2008-10-30 11:25:00,5.67158,5.67462,5.6715,5.67462,8000000.0
2008-10-30 11:26:00,5.67364,5.67372,5.67201,5.67346,8000000.0
2008-10-30 11:27:00,5.67437,5.67548,5.67325,5.67548,7000000.0
2008-10-30 11:28:00,5.67546,5.67989,5.67546,5.67985,14000000.0
2008-10-30 11:29:00,5.68055,5.68242,5.67886,5.68081,16000000.0
2008-10-30 11:30:00,5.68133,5.68474,5.68133,5.68474,7000000.0
2008-10-30 11:31:00,5.68502,5.6861,5.68327,5.6861,15000000.0
2008-10-30 11:32:00,5.68648,5.68706,5.68512,5.68706,10000000.0
2008-10-30 11:33:00,5.68604,5.68905,5.68602,5.68905,8000000.0
2008-10-30 11:34:00,5.69044,5.69278,5.68919,5.69278,11000000.0
2008-10-30 11:35:00,5.69332,5.6936,5.69239,5.69329,15000000.0
2008-10-30 11:36:00,5.69244,5.69301,5.68972,5.69139,14000000.0
2008-10-30 11:37:00,5.69444,5.69582,5.6934,5.6952,11000000.0
2008-10-30 11:38:00,5.69383,5.697,5.69383,5.69592,12000000.0
2008-10-30 11:39:00,5.69563,5.69563,5.69335,5.69432,13000000.0
2008-10-30 11:40:00,5.69477,5.69495,5.69203,5.69247,8000000.0
2008-10-30 11:41:00,5.69252,5.69493,5.69096,5.69416,13000000.0
2008-10-30 11:42:00,5.69601,5.69601,5.69338,5.69583,18000000.0
2008-10-30 11:43:00,5.69472,5.69542,5.69254,5.69301,13000000.0
2008-10-30 11:44:00,5.69173,5.69241,5.69044,5.69155,14000000.0
2008-10-30 11:45:00,5.69105,5.69311,5.69026,5.69186,12000000.0
2008-10-30 11:46:00,5.69173,5.69499,5.69137,5.69472,14000000.0
2008-10-30 11:47:00,5.69385,5.6962,5.69295,5.69548,15000000.0
2008-10-30 11:48:00,5.69626,5.69665,5.69455,5.69523,9000000.0
2008-10-30 11:49:00,5.6949,5.6949,5.69196,5.69298,14000000.0
2008-10-30 11:50:00,5.69081,5.69214,5.68842,5.69026,17000000.0
2008-10-30 11:51:00,5.69103,5.69275,5.6897,5.69263,15000000.0
2008-10-30 11:52:00,5.69394,5.69486,5.69282,5.69447,15000000.0
2008-10-30 11:53:00,5.69489,5.69553,5.69366,5.6954,14000000.0
2008-10-30 11:54:00,5.69454,5.69521,5.69417,5.69514,9000000.0
2008-10-30 11:55:00,5.69527,5.69772,5.69488,5.69772,11000000.0
2008-10-30 11:56:00,5.70003,5.70368,5.69929,5.70267,13000000.0
2008-10-30 11:57:00,5.70374,5.7048,5.70258,5.70391,13000000.0
2008-10-30 11:58:00,5.70543,5.70755,5.70421,5.70537,12000000.0
2008-10-30 11:59:00,5.70553,5.70553,5.70122,5.70122,12000000.0
2008-10-30 12:00:00,5.70194,5.70374,5.70034,5.70147,12000000.0
2008-10-30 12:01:00,5.70387,5.70419,5.70178,5.7038,22000000.0
2008-10-30 12:02:00,5.70386,5.70394,5.70212,5.7033,10000000.0
2008-10-30 12:03:00,5.70267,5.70346,5.70206,5.70305,18000000.0
2008-10-30 12:04:00,5.70248,5.70447,5.7016,5.70392,12000000.0
2008-10-30 12:05:00,5.70475,5.70635,5.7035,5.70618,15000000.0
2008-10-30 12:06:00,5.70637,5.70669,5.70392,5.70521,14000000.0
2008-10-30 12:07:00,5.70487,5.7054,5.70176,5.70417,15000000.0
2008-10-30 12:08:00,5.70273,5.70419,5.70044,5.70071,19000000.0
2008-10-30 12:09:00,5.70033,5.70046,5.69875,5.70046,12000000.0
2008-10-30 12:10:00,5.70034,5.70047,5.69798,5.70047,23000000.0
2008-10-30 12:11:00,5.69971,5.70243,5.69832,5.69832,21000000.0
2008-10-30 12:12:00,5.69795,5.69921,5.69696,5.69718,9000000.0
2008-10-30 12:13:00,5.6941,5.69573,5.69257,5.69368,13000000.0
2008-10-30 12:14:00,5.69509,5.69509,5.69207,5.69235,15000000.0
2008-10-30 12:15:00,5.69218,5.6935,5.69138,5.69245,14000000.0
2008-10-30 12:16:00,5.69401,5.69462,5.69288,5.69428,16000000.0
2008-10-30 12:17:00,5.69361,5.69459,5.69278,5.69437,13000000.0
2008-10-30 12:18:00,5.69433,5.69438,5.69323,5.69377,9000000.0
2008-10-30 12:19:00,5.69296,5.69347,5.69164,5.69263,10000000.0
2008-10-30 12:20:00,5.69224,5.69256,5.69108,5.69217,7000000.0
2008-10-30 12:21:00,5.68944,5.68965,5.68539,5.68594,13000000.0
2008-10-30 12:22:00,5.68497,5.68612,5.68471,5.68556,10000000.0
2008-10-30 12:23:00,5.68658,5.68821,5.6857,5.68821,10000000.0
2008-10-30 12:24:00,5.6897,5.6899,5.68597,5.68597,12000000.0
2008-10-30 12:25:00,5.68574,5.68672,5.68327,5.6845,12000000.0
2008-10-30 12:26:00,5.68391,5.68404,5.68224,5.68363,20000000.0
2008-10-30 12:27:00,5.68307,5.68414,5.68168,5.68378,12000000.0
2008-10-30 12:28:00,5.68381,5.68588,5.68265,5.68588,14000000.0
2008-10-30 12:29:00,5.68604,5.68641,5.68362,5.68383,10000000.0
2008-10-30 12:30:00,5.68389,5.68495,5.68273,5.68396,19000000.0
2008-10-30 12:31:00,5.6832,5.68328,5.68118,5.68219,11000000.0
2008-10-30 12:32:00,5.6821,5.6821,5.67896,5.67908,10000000.0
2008-10-30 12:33:00,5.67826,5.67826,5.67585,5.67676,15000000.0
2008-10-30 12:34:00,5.67471,5.67808,5.67237,5.67395,16000000.0
2008-10-30 12:35:00,5.67319,5.67626,5.67247,5.67385,10000000.0
2008-10-30 12:36:00,5.67402,5.67569,5.67402,5.67569,11000000.0
2008-10-30 12:37:00,5.67497,5.67525,5.67292,5.67347,10000000.0
2008-10-30 12:38:00,5.67224,5.67233,5.66623,5.66749,14000000.0
2008-10-30 12:39:00,5.66559,5.66825,5.66394,5.66467,14000000.0
2008-10-30 12:40:00,5.66359,5.66425,5.66242,5.66294,11000000.0
2008-10-30 12:41:00,5.66456,5.6658,5.66332,5.66417,12000000.0
2008-10-30 12:42:00,5.66655,5.66795,5.66487,5.66782,14000000.0
2008-10-30 12:43:00,5.66868,5.6693,5.66748,5.66881,15000000.0
2008-10-30 12:44:00,5.66821,5.66928,5.66472,5.66651,16000000.0
2008-10-30 12:45:00,5.66616,5.66616,5.66089,5.66211,10000000.0
2008-10-30 12:46:00,5.65934,5.65968,5.65658,5.6576,12000000.0
2008-10-30 12:47:00,5.65953,5.66289,5.6587,5.66283,13000000.0
2008-10-30 12:48:00,5.66354,5.66425,5.66089,5.66403,12000000.0
2008-10-30 12:49:00,5.66505,5.66614,5.66114,5.6623,14000000.0
2008-10-30 12:50:00,5.66118,5.66222,5.66012,5.66189,9000000.0
2008-10-30 12:51:00,5.66167,5.66242,5.6609,5.66242,10000000.0
2008-10-30 12:52:00,5.66267,5.66625,5.66224,5.66398,22000000.0
2008-10-30 12:53:00,5.66345,5.6648,5.66302,5.66412,14000000.0
2008-10-30 12:54:00,5.66435,5.66435,5.66242,5.66404,13000000.0
2008-10-30 12:55:00,5.66377,5.66646,5.66365,5.66444,21000000.0
2008-10-30 12:56:00,5.6645,5.6645,5.65949,5.65959,18000000.0
2008-10-30 12:57:00,5.65868,5.65871,5.65597,5.65756,7000000.0
2008-10-30 12:58:00,5.6572,5.65962,5.6572,5.65752,12000000.0
2008-10-30 12:59:00,5.65819,5.66,5.6569,5.65876,18000000.0
2008-10-30 13:00:00,5.65998,5.66224,5.65998,5.66143,14000000.0
2008-10-30 13:01:00,5.66087,5.66393,5.66051,5.66253,11000000.0
2008-10-30 13:02:00,5.66487,5.66487,5.66298,5.66366,15000000.0
2008-10-30 13:03:00,5.6641,5.6647,5.6611,5.66139,15000000.0
2008-10-30 13:04:00,5.65985,5.66061,5.65691,5.66002,16000000.0
2008-10-30 13:05:00,5.65786,5.65813,5.6551,5.65515,9000000.0
2008-10-30 13:06:00,5.65556,5.6571,5.65374,5.65636,13000000.0
2008-10-30 13:07:00,5.6582,5.66214,5.65665,5.66171,13000000.0
2008-10-30 13:08:00,5.65942,5.661,5.6568,5.65811,10000000.0
2008-10-30 13:09:00,5.65844,5.66006,5.65636,5.65905,15000000.0
2008-10-30 13:10:00,5.6603,5.6603,5.65902,5.65976,12000000.0
2008-10-30 13:11:00,5.65978,5.65978,5.65596,5.65668,12000000.0
2008-10-30 13:12:00,5.65754,5.65763,5.65461,5.65655,12000000.0
2008-10-30 13:13:00,5.65764,5.65862,5.65622,5.65862,11000000.0
2008-10-30 13:14:00,5.65779,5.66048,5.65779,5.66047,9000000.0
2008-10-30 13:15:00,5.6607,5.66391,5.65971,5.66391,15000000.0
2008-10-30 13:16:00,5.66501,5.67014,5.66382,5.66988,15000000.0
2008-10-30 13:17:00,5.67057,5.67338,5.67001,5.67288,17000000.0
2008-10-30 13:18:00,5.67558,5.67659,5.67155,5.67572,15000000.0
2008-10-30 13:19:00,5.67568,5.67603,5.67382,5.67516,15000000.0
2008-10-30 13:20:00,5.67617,5.67853,5.67525,5.67848,19000000.0
2008-10-30 13:21:00,5.67668,5.67691,5.67505,5.67664,10000000.0
2008-10-30 13:22:00,5.67615,5.67938,5.67566,5.67938,8000000.0
2008-10-30 13:23:00,5.67863,5.67925,5.67656,5.67823,15000000.0
2008-10-30 13:24:00,5.67976,5.6808,5.67898,5.68059,11000000.0
2008-10-30 13:25:00,5.67898,5.68213,5.67803,5.6798,9000000.0
2008-10-30 13:26:00,5.67817,5.68038,5.67759,5.68038,8000000.0
2008-10-30 13:27:00,5.6797,5.68057,5.67865,5.67939,15000000.0
2008-10-30 13:28:00,5.67991,5.68126,5.67647,5.68126,17000000.0
2008-10-30 13:29:00,5.68147,5.6832,5.6814,5.68258,11000000.0
2008-10-30 13:30:00,5.68391,5.68763,5.68355,5.68648,21000000.0
2008-10-30 13:31:00,5.68641,5.68641,5.68521,5.68541,11000000.0
2008-10-30 13:32:00,5.68529,5.68593,5.68394,5.68582,10000000.0
2008-10-30 13:33:00,5.68547,5.68586,5.68425,5.68577,8000000.0
2008-10-30 13:34:00,5.68433,5.68644,5.68375,5.68639,15000000.0
2008-10-30 13:35:00,5.68601,5.68614,5.68244,5.68296,13000000.0
2008-10-30 13:36:00,5.68364,5.68455,5.68224,5.6837,11000000.0
2008-10-30 13:37:00,5.68437,5.68491,5.68416,5.6842,8000000.0
2008-10-30 13:38:00,5.68517,5.68517,5.68315,5.68416,13000000.0
2008-10-30 13:39:00,5.68395,5.68395,5.68199,5.68237,7000000.0
2008-10-30 13:40:00,5.68239,5.68252,5.67988,5.67999,12000000.0
2008-10-30 13:41:00,5.67928,5.68103,5.67786,5.67887,15000000.0
2008-10-30 13:42:00,5.6799,5.6799,5.67554,5.67577,22000000.0
2008-10-30 13:43:00,5.67584,5.6776,5.6742,5.67488,13000000.0
2008-10-30 13:44:00,5.67638,5.67788,5.67445,5.67693,14000000.0
2008-10-30 13:45:00,5.67831,5.67831,5.6758,5.67675,7000000.0
2008-10-30 13:46:00,5.67668,5.67668,5.67397,5.67469,11000000.0
2008-10-30 13:47:00,5.67548,5.6759,5.67334,5.67571,11000000.0
2008-10-30 13:48:00,5.67437,5.67821,5.67437,5.67702,14000000.0
2008-10-30 13:49:00,5.67824,5.68097,5.67792,5.68097,13000000.0
2008-10-30 13:50:00,5.68165,5.68734,5.68165,5.68734,12000000.0
2008-10-30 13:51:00,5.68757,5.68865,5.68553,5.6875,11000000.0
2008-10-30 13:52:00,5.68655,5.69045,5.68646,5.68716,9000000.0
2008-10-30 13:53:00,5.68837,5.68909,5.68676,5.68883,11000000.0
2008-10-30 13:54:00,5.68931,5.69177,5.68884,5.69004,17000000.0
2008-10-30 13:55:00,5.692,5.69752,5.69074,5.69607,22000000.0
2008-10-30 13:56:00,5.69471,5.69471,5.69099,5.69411,13000000.0
2008-10-30 13:57:00,5.69307,5.69459,5.69086,5.69454,19000000.0
2008-10-30 13:58:00,5.69428,5.6947,5.69322,5.69442,11000000.0
2008-10-30 13:59:00,5.69513,5.69563,5.69232,5.69232,7000000.0
2008-10-30 14:00:00,5.6932,5.69478,5.69275,5.69468,9000000.0
2008-10-30 14:01:00,5.69408,5.69408,5.69112,5.69112,7000000.0
2008-10-30 14:02:00,5.69223,5.69223,5.68932,5.69033,13000000.0
2008-10-30 14:03:00,5.69054,5.6926,5.68877,5.6926,17000000.0
2008-10-30 14:04:00,5.69244,5.69413,5.69146,5.69413,13000000.0
2008-10-30 14:05:00,5.69203,5.6934,5.69149,5.6934,8000000.0
2008-10-30 14:06:00,5.69261,5.69787,5.69245,5.69564,10000000.0
2008-10-30 14:07:00,5.70007,5.70007,5.69481,5.69521,10000000.0
2008-10-30 14:08:00,5.69456,5.69638,5.69139,5.69139,14000000.0
2008-10-30 14:09:00,5.6922,5.69575,5.69149,5.69488,16000000.0
2008-10-30 14:10:00,5.69328,5.69525,5.69146,5.69334,12000000.0
2008-10-30 14:11:00,5.68914,5.691,5.68835,5.69007,14000000.0
2008-10-30 14:12:00,5.68816,5.69021,5.68772,5.6888,13000000.0
2008-10-30 14:13:00,5.68916,5.68967,5.68596,5.6875,11000000.0
2008-10-30 14:14:00,5.68741,5.68743,5.6846,5.68622,14000000.0
2008-10-30 14:15:00,5.68479,5.68606,5.68393,5.68571,11000000.0
2008-10-30 14:16:00,5.68645,5.68678,5.68358,5.68457,11000000.0
2008-10-30 14:17:00,5.68489,5.68568,5.68263,5.68552,14000000.0
2008-10-30 14:18:00,5.68364,5.68629,5.68364,5.68629,11000000.0
2008-10-30 14:19:00,5.68269,5.68419,5.68107,5.68419,8000000.0
2008-10-30 14:20:00,5.68486,5.68566,5.68417,5.68562,10000000.0
2008-10-30 14:21:00,5.68368,5.68381,5.68065,5.6819,14000000.0
2008-10-30 14:22:00,5.68072,5.68264,5.67977,5.68216,17000000.0
2008-10-30 14:23:00,5.68261,5.68341,5.68126,5.68179,8000000.0
2008-10-30 14:24:00,5.68338,5.68397,5.6811,5.6811,16000000.0
2008-10-30 14:25:00,5.68249,5.68249,5.67783,5.67783,11000000.0
2008-10-30 14:26:00,5.67738,5.67901,5.67561,5.67735,14000000.0
2008-10-30 14:27:00,5.6768,5.68025,5.67622,5.68025,8000000.0
2008-10-30 14:28:00,5.67982,5.68029,5.67804,5.67928,11000000.0
2008-10-30 14:29:00,5.67953,5.68,5.67731,5.67945,11000000.0
2008-10-30 14:30:00,5.67818,5.67879,5.6735,5.6735,14000000.0
2008-10-30 14:31:00,5.67311,5.67922,5.67207,5.67724,15000000.0
2008-10-30 14:32:00,5.67687,5.68478,5.67663,5.68478,9000000.0
2008-10-30 14:33:00,5.68486,5.68632,5.68302,5.68302,12000000.0
2008-10-30 14:34:00,5.68459,5.68609,5.68347,5.6837,12000000.0
2008-10-30 14:35:00,5.68487,5.68944,5.68366,5.68944,18000000.0
2008-10-30 14:36:00,5.68905,5.69006,5.68639,5.68709,12000000.0
2008-10-30 14:37:00,5.6855,5.68617,5.68186,5.68275,12000000.0
2008-10-30 14:38:00,5.68125,5.68478,5.68125,5.68478,24000000.0
2008-10-30 14:39:00,5.68544,5.68544,5.68264,5.68491,12000000.0
2008-10-30 14:40:00,5.68537,5.68751,5.68455,5.68649,15000000.0
2008-10-30 14:41:00,5.68707,5.68966,5.68597,5.68966,17000000.0
2008-10-30 14:42:00,5.68845,5.69093,5.68683,5.6884,15000000.0
2008-10-30 14:43:00,5.69068,5.69558,5.68964,5.69558,9000000.0
2008-10-30 14:44:00,5.69582,5.69817,5.69499,5.69817,7000000.0
2008-10-30 14:45:00,5.69934,5.70308,5.69829,5.70099,17000000.0
2008-10-30 14:46:00,5.70305,5.70638,5.70208,5.70638,14000000.0
2008-10-30 14:47:00,5.70664,5.70839,5.70433,5.70618,16000000.0
2008-10-30 14:48:00,5.70638,5.71142,5.70378,5.71142,12000000.0
2008-10-30 14:49:00,5.71145,5.71418,5.70959,5.71058,20000000.0
2008-10-30 14:50:00,5.71019,5.71221,5.70893,5.71101,12000000.0
2008-10-30 14:51:00,5.70922,5.7101,5.7065,5.70891,12000000.0
2008-10-30 14:52:00,5.70961,5.71041,5.70681,5.70802,22000000.0
2008-10-30 14:53:00,5.71077,5.71225,5.70944,5.71092,17000000.0
2008-10-30 14:54:00,5.70977,5.71133,5.70791,5.70856,14000000.0
2008-10-30 14:55:00,5.707,5.70768,5.7029,5.70376,20000000.0
2008-10-30 14:56:00,5.70278,5.70465,5.70194,5.70399,22000000.0
2008-10-30 14:57:00,5.70451,5.70588,5.70367,5.70582,10000000.0
2008-10-30 14:58:00,5.70642,5.70701,5.70561,5.70691,17000000.0
2008-10-30 14:59:00,5.70622,5.70622,5.70271,5.70323,12000000.0
2008-10-30 15:00:00,5.70266,5.70308,5.70022,5.70258,14000000.0
2008-10-30 15:01:00,5.70301,5.70469,5.70032,5.70445,16000000.0
2008-10-30 15:02:00,5.70536,5.7059,5.70202,5.70327,13000000.0
2008-10-30 15:03:00,5.70226,5.70315,5.70151,5.70225,7000000.0
2008-10-30 15:04:00,5.70302,5.70848,5.70252,5.70603,12000000.0
2008-10-30 15:05:00,5.70932,5.71004,5.70815,5.70872,20000000.0
2008-10-30 15:06:00,5.71009,5.71015,5.70678,5.70858,9000000.0
2008-10-30 15:07:00,5.70775,5.70953,5.70775,5.70941,9000000.0
2008-10-30 15:08:00,5.70909,5.70909,5.70623,5.70694,14000000.0
2008-10-30 15:09:00,5.70702,5.70866,5.70608,5.70794,14000000.0
2008-10-30 15:10:00,5.70706,5.71007,5.70706,5.709,15000000.0
2008-10-30 15:11:00,5.70971,5.70971,5.70756,5.70813,10000000.0
2008-10-30 15:12:00,5.70802,5.70802,5.70481,5.70545,10000000.0
2008-10-30 15:13:00,5.70509,5.70658,5.70337,5.70337,20000000.0
2008-10-30 15:14:00,5.70484,5.70755,5.70448,5.70755,10000000.0
2008-10-30 15:15:00,5.70866,5.70866,5.70473,5.70519,13000000.0
2008-10-30 15:16:00,5.70399,5.70603,5.70399,5.70513,11000000.0
2008-10-30 15:17:00,5.70549,5.70555,5.70247,5.70316,17000000.0
2008-10-30 15:18:00,5.7032,5.7032,5.70124,5.70264,11000000.0
2008-10-30 15:19:00,5.70457,5.70655,5.70262,5.70655,18000000.0
2008-10-30 15:20:00,5.7062,5.70635,5.70214,5.70388,14000000.0
2008-10-30 15:21:00,5.7028,5.70514,5.7013,5.70421,15000000.0
2008-10-30 15:22:00,5.70436,5.70597,5.70335,5.70585,8000000.0
2008-10-30 15:23:00,5.70593,5.70923,5.70433,5.70923,15000000.0
2008-10-30 15:24:00,5.71029,5.71373,5.70949,5.71373,12000000.0
2008-10-30 15:25:00,5.71444,5.71574,5.71244,5.71568,12000000.0
2008-10-30 15:26:00,5.71531,5.71836,5.71503,5.71711,15000000.0
2008-10-30 15:27:00,5.71779,5.71901,5.71659,5.71734,12000000.0
2008-10-30 15:28:00,5.7153,5.71672,5.71078,5.71615,12000000.0
2008-10-30 15:29:00,5.71818,5.72137,5.71763,5.71896,10000000.0
2008-10-30 15:30:00,5.71816,5.71884,5.7142,5.71536,12000000.0
2008-10-30 15:31:00,5.71181,5.71314,5.70678,5.70854,19000000.0
2008-10-30 15:32:00,5.71166,5.71225,5.70676,5.70933,7000000.0
2008-10-30 15:33:00,5.71114,5.71126,5.70498,5.70507,7000000.0
2008-10-30 15:34:00,5.70559,5.70559,5.70097,5.70232,12000000.0
2008-10-30 15:35:00,5.70286,5.70555,5.70188,5.70491,17000000.0
2008-10-30 15:36:00,5.70421,5.70421,5.70226,5.70252,11000000.0
2008-10-30 15:37:00,5.70439,5.70638,5.70259,5.70638,14000000.0
2008-10-30 15:38:00,5.70937,5.71288,5.70794,5.71176,20000000.0
2008-10-30 15:39:00,5.71238,5.71299,5.71116,5.71299,8000000.0
2008-10-30 15:40:00,5.7158,5.71759,5.71425,5.71597,11000000.0
2008-10-30 15:41:00,5.71515,5.71678,5.71422,5.71558,10000000.0
2008-10-30 15:42:00,5.71658,5.71859,5.71558,5.71859,13000000.0
2008-10-30 15:43:00,5.71932,5.71932,5.71706,5.71763,14000000.0
2008-10-30 15:44:00,5.71782,5.71812,5.71631,5.71673,8000000.0
2008-10-30 15:45:00,5.71733,5.71962,5.71667,5.71893,10000000.0
2008-10-30 15:46:00,5.71943,5.7261,5.71943,5.72604,12000000.0
2008-10-30 15:47:00,5.72619,5.73163,5.72619,5.72746,18000000.0
2008-10-30 15:48:00,5.72786,5.72838,5.7247,5.72806,9000000.0
2008-10-30 15:49:00,5.73145,5.73595,5.72889,5.73433,14000000.0
2008-10-30 15:50:00,5.73601,5.73677,5.73177,5.73262,18000000.0
2008-10-30 15:51:00,5.72829,5.73057,5.72639,5.73055,8000000.0
2008-10-30 15:52:00,5.72871,5.73063,5.72779,5.72832,11000000.0
2008-10-30 15:53:00,5.72796,5.73323,5.72796,5.73323,15000000.0
2008-10-30 15:54:00,5.73536,5.73673,5.73284,5.73673,9000000.0
2008-10-30 15:55:00,5.73486,5.735,5.73334,5.73401,9000000.0
2008-10-30 15:56:00,5.73484,5.73706,5.7342,5.73543,11000000.0
2008-10-30 15:57:00,5.73689,5.73852,5.73495,5.73852,15000000.0
2008-10-30 15:58:00,5.73709,5.7396,5.73648,5.73727,13000000.0
2008-10-30 15:59:00,5.7387,5.74012,5.73731,5.73967,15000000.0
2008-10-30 16:00:00,5.73839,5.74335,5.73794,5.74335,11000000.0
2008-10-30 16:01:00,5.74218,5.74482,5.74128,5.74304,14000000.0
2008-10-30 16:02:00,5.74474,5.74474,5.74018,5.74232,11000000.0
2008-10-30 16:03:00,5.74357,5.74421,5.7417,5.74362,8000000.0
2008-10-30 16:04:00,5.74395,5.74395,5.73937,5.7421,8000000.0
2008-10-30 16:05:00,5.7433,5.7433,5.74129,5.74254,8000000.0
2008-10-30 16:06:00,5.7426,5.7426,5.73737,5.7405,16000000.0
2008-10-30 16:07:00,5.739,5.739,5.73421,5.73499,18000000.0
2008-10-30 16:08:00,5.73402,5.73889,5.73382,5.73752,14000000.0
2008-10-30 16:09:00,5.73704,5.73812,5.73426,5.73596,12000000.0
2008-10-30 16:10:00,5.73498,5.73609,5.73276,5.73592,10000000.0
2008-10-30 16:11:00,5.73546,5.7389,5.73428,5.7389,13000000.0
2008-10-30 16:12:00,5.73858,5.73921,5.73672,5.73921,16000000.0
2008-10-30 16:13:00,5.73826,5.73971,5.73695,5.73781,7000000.0
2008-10-30 16:14:00,5.73563,5.74023,5.73513,5.73885,16000000.0
2008-10-30 16:15:00,5.73947,5.74181,5.73876,5.73918,15000000.0
2008-10-30 16:16:00,5.74172,5.74172,5.73771,5.73916,17000000.0
2008-10-30 16:17:00,5.74055,5.74283,5.73992,5.74283,10000000.0
2008-10-30 16:18:00,5.74288,5.74458,5.7423,5.74236,10000000.0
2008-10-30 16:19:00,5.74178,5.74313,5.73964,5.73983,12000000.0
2008-10-30 16:20:00,5.74054,5.74247,5.74047,5.74247,11000000.0
2008-10-30 16:21:00,5.74145,5.74145,5.73787,5.73843,8000000.0
2008-10-30 16:22:00,5.73828,5.73978,5.73731,5.73953,16000000.0
2008-10-30 16:23:00,5.74035,5.74086,5.73837,5.74086,11000000.0
2008-10-30 16:24:00,5.74106,5.74163,5.73832,5.74031,14000000.0
2008-10-30 16:25:00,5.73962,5.74092,5.73842,5.73908,13000000.0
2008-10-30 16:26:00,5.73722,5.73853,5.73439,5.73461,16000000.0
2008-10-30 16:27:00,5.73486,5.73658,5.73485,5.73589,20000000.0
2008-10-30 16:28:00,5.73585,5.73606,5.73426,5.73551,12000000.0
2008-10-30 16:29:00,5.73545,5.73768,5.73423,5.737,13000000.0
2008-10-30 16:30:00,5.73713,5.7379,5.73614,5.73718,17000000.0
2008-10-30 16:31:00,5.73804,5.74193,5.73757,5.74193,13000000.0
2008-10-30 16:32:00,5.74226,5.74231,5.73743,5.73743,10000000.0
2008-10-30 16:33:00,5.73815,5.74006,5.73706,5.73875,15000000.0
2008-10-30 16:34:00,5.74065,5.74244,5.73964,5.7421,9000000.0
2008-10-30 16:35:00,5.74278,5.74465,5.74249,5.7443,18000000.0
2008-10-30 16:36:00,5.74326,5.7444,5.74288,5.74389,8000000.0
2008-10-30 16:37:00,5.74395,5.74973,5.74278,5.7472,22000000.0
2008-10-30 16:38:00,5.74855,5.75029,5.74576,5.7498,14000000.0
2008-10-30 16:39:00,5.75034,5.75034,5.74737,5.74842,14000000.0
2008-10-30 16:40:00,5.74766,5.74952,5.74757,5.74815,17000000.0
2008-10-30 16:41:00,5.74912,5.75029,5.74802,5.75013,9000000.0
2008-10-30 16:42:00,5.74955,5.75245,5.74947,5.75031,13000000.0
2008-10-30 16:43:00,5.74824,5.75023,5.74665,5.74874,13000000.0
2008-10-30 16:44:00,5.7494,5.75143,5.74831,5.75043,11000000.0
2008-10-30 16:45:00,5.75239,5.75438,5.75097,5.75277,18000000.0
2008-10-30 16:46:00,5.7518,5.75476,5.75105,5.75237,11000000.0
2008-10-30 16:47:00,5.75209,5.75376,5.75035,5.75185,15000000.0
2008-10-30 16:48:00,5.75239,5.75259,5.75057,5.75121,7000000.0
2008-10-30 16:49:00,5.75079,5.75134,5.74895,5.74904,16000000.0
2008-10-30 16:50:00,5.75034,5.75109,5.74942,5.75085,9000000.0
2008-10-30 16:51:00,5.74973,5.75109,5.74879,5.74879,22000000.0
2008-10-30 16:52:00,5.74932,5.74951,5.74843,5.74901,11000000.0
2008-10-30 16:53:00,5.74813,5.74818,5.74486,5.74622,12000000.0
2008-10-30 16:54:00,5.74549,5.74798,5.74516,5.74677,17000000.0
2008-10-30 16:55:00,5.74596,5.74762,5.74503,5.74748,15000000.0
2008-10-30 16:56:00,5.74683,5.74905,5.74638,5.74872,11000000.0
2008-10-30 16:57:00,5.74905,5.74923,5.74677,5.74716,8000000.0
2008-10-30 16:58:00,5.749,5.7526,5.74899,5.7526,12000000.0
2008-10-30 16:59:00,5.75224,5.75334,5.75096,5.75117,15000000.0
2008-10-30 17:00:00,5.75001,5.75114,5.74848,5.75009,10000000.0
2008-10-30 17:01:00,5.74922,5.75191,5.74922,5.75065,10000000.0
2008-10-30 17:02:00,5.7502,5.7503,5.74845,5.74892,8000000.0
2008-10-30 17:03:00,5.74857,5.74938,5.7468,5.74813,11000000.0
2008-10-30 17:04:00,5.74725,5.7482,5.74602,5.7462,10000000.0
2008-10-30 17:05:00,5.74681,5.74788,5.74518,5.74595,18000000.0
2008-10-30 17:06:00,5.7473,5.74742,5.74525,5.7462,9000000.0
2008-10-30 17:07:00,5.74623,5.74623,5.74454,5.74477,20000000.0
2008-10-30 17:08:00,5.74456,5.74492,5.74349,5.74432,11000000.0
2008-10-30 17:09:00,5.7443,5.74562,5.74386,5.74403,14000000.0
2008-10-30 17:10:00,5.74622,5.74724,5.74479,5.74703,10000000.0
2008-10-30 17:11:00,5.74784,5.74983,5.74553,5.74967,12000000.0
2008-10-30 17:12:00,5.75048,5.75048,5.74913,5.74913,7000000.0
2008-10-30 17:13:00,5.75009,5.7506,5.74888,5.74995,13000000.0
2008-10-30 17:14:00,5.75139,5.75323,5.74958,5.7514,13000000.0
2008-10-30 17:15:00,5.75101,5.7524,5.75045,5.75183,12000000.0
2008-10-30 17:16:00,5.75278,5.75362,5.75133,5.75277,13000000.0
2008-10-30 17:17:00,5.75395,5.75621,5.75298,5.75441,12000000.0
2008-10-30 17:18:00,5.75458,5.75611,5.75387,5.75396,15000000.0
2008-10-30 17:19:00,5.75466,5.75634,5.75406,5.75634,10000000.0
2008-10-30 17:20:00,5.75526,5.76264,5.75423,5.76264,13000000.0
2008-10-30 17:21:00,5.761,5.7622,5.75937,5.75961,17000000.0
2008-10-30 17:22:00,5.76122,5.76345,5.76103,5.76148,15000000.0
2008-10-30 17:23:00,5.76068,5.76164,5.76015,5.76036,10000000.0
2008-10-30 17:24:00,5.7593,5.76235,5.75807,5.7608,17000000.0
2008-10-30 17:25:00,5.76093,5.76628,5.76093,5.765,11000000.0
2008-10-30 17:26:00,5.76465,5.76851,5.76465,5.76851,12000000.0
2008-10-30 17:27:00,5.7662,5.76803,5.76525,5.76525,9000000.0
2008-10-30 17:28:00,5.76675,5.76991,5.76632,5.76991,16000000.0
2008-10-30 17:29:00,5.76936,5.7719,5.76936,5.77095,9000000.0
2008-10-30 17:30:00,5.76955,5.7702,5.7681,5.7681,11000000.0
2008-10-30 17:31:00,5.76893,5.77009,5.76831,5.7697,13000000.0
2008-10-30 17:32:00,5.7692,5.77428,5.7692,5.77118,13000000.0
2008-10-30 17:33:00,5.76941,5.77006,5.76815,5.77006,11000000.0
2008-10-30 17:34:00,5.76955,5.77361,5.76821,5.77361,12000000.0
2008-10-30 17:35:00,5.77371,5.77854,5.77371,5.77854,13000000.0
2008-10-30 17:36:00,5.77928,5.78236,5.77787,5.78236,14000000.0
2008-10-30 17:37:00,5.7836,5.78431,5.78168,5.78298,10000000.0
2008-10-30 17:38:00,5.78349,5.78568,5.78328,5.78388,7000000.0
2008-10-30 17:39:00,5.78388,5.7849,5.78206,5.78309,16000000.0
2008-10-30 17:40:00,5.78314,5.78638,5.78202,5.78596,17000000.0
2008-10-30 17:41:00,5.78673,5.78716,5.78372,5.78572,16000000.0
2008-10-30 17:42:00,5.78518,5.78518,5.78069,5.78226,16000000.0
2008-10-30 17:43:00,5.78023,5.78296,5.77961,5.78216,17000000.0
2008-10-30 17:44:00,5.78165,5.78165,5.7791,5.7791,8000000.0
2008-10-30 17:45:00,5.78241,5.78662,5.78034,5.78662,11000000.0
2008-10-30 17:46:00,5.78898,5.79012,5.78675,5.78887,9000000.0
2008-10-30 17:47:00,5.79187,5.7953,5.78983,5.79525,19000000.0
2008-10-30 17:48:00,5.79591,5.79839,5.79449,5.79627,16000000.0
2008-10-30 17:49:00,5.79535,5.79543,5.79217,5.79414,15000000.0
2008-10-30 17:50:00,5.79338,5.79768,5.79338,5.79639,11000000.0
2008-10-30 17:51:00,5.79688,5.79752,5.79501,5.79696,9000000.0
2008-10-30 17:52:00,5.7976,5.80184,5.79718,5.80184,11000000.0
2008-10-30 17:53:00,5.80222,5.80752,5.80163,5.80752,9000000.0
2008-10-30 17:54:00,5.80747,5.80747,5.80432,5.8063,10000000.0
2008-10-30 17:55:00,5.80825,5.80825,5.80365,5.80365,10000000.0
2008-10-30 17:56:00,5.80527,5.80625,5.80079,5.80115,16000000.0
2008-10-30 17:57:00,5.80009,5.80507,5.80009,5.80463,14000000.0
2008-10-30 17:58:00,5.80511,5.80628,5.80129,5.80316,24000000.0
2008-10-30 17:59:00,5.80119,5.80119,5.79031,5.79031,11000000.0
2008-10-30 18:00:00,5.79071,5.79231,5.78806,5.79139,10000000.0
2008-10-30 18:01:00,5.78968,5.78968,5.78111,5.78511,14000000.0
2008-10-30 18:02:00,5.78611,5.79182,5.78367,5.79182,12000000.0
2008-10-30 18:03:00,5.79111,5.79111,5.78438,5.78555,17000000.0
2008-10-30 18:04:00,5.78432,5.78449,5.7766,5.7766,15000000.0
2008-10-30 18:05:00,5.77379,5.77797,5.7731,5.77661,15000000.0
2008-10-30 18:06:00,5.77718,5.78175,5.77667,5.7816,15000000.0
2008-10-30 18:07:00,5.78316,5.78503,5.78188,5.78355,16000000.0
2008-10-30 18:08:00,5.78279,5.79144,5.78279,5.79144,16000000.0
2008-10-30 18:09:00,5.79183,5.79588,5.78895,5.79246,12000000.0
2008-10-30 18:10:00,5.79441,5.79978,5.79343,5.79805,17000000.0
2008-10-30 18:11:00,5.79908,5.80002,5.79597,5.79682,16000000.0
2008-10-30 18:12:00,5.79351,5.79526,5.78834,5.78919,13000000.0
2008-10-30 18:13:00,5.78715,5.789,5.78715,5.78754,17000000.0
2008-10-30 18:14:00,5.78673,5.78734,5.7846,5.78645,13000000.0
2008-10-30 18:15:00,5.78641,5.78779,5.78525,5.78727,13000000.0
2008-10-30 18:16:00,5.78763,5.78818,5.78592,5.78709,15000000.0
2008-10-30 18:17:00,5.78698,5.78839,5.78574,5.78725,16000000.0
2008-10-30 18:18:00,5.78628,5.78786,5.78312,5.7834,18000000.0
2008-10-30 18:19:00,5.7829,5.78685,5.78214,5.78353,12000000.0
2008-10-30 18:20:00,5.78379,5.78416,5.77784,5.77784,16000000.0
2008-10-30 18:21:00,5.77695,5.77995,5.77334,5.77527,19000000.0
2008-10-30 18:22:00,5.77215,5.77495,5.76992,5.77189,20000000.0
2008-10-30 18:23:00,5.77062,5.7737,5.76988,5.7737,16000000.0
2008-10-30 18:24:00,5.77286,5.77358,5.77094,5.7717,14000000.0
2008-10-30 18:25:00,5.77263,5.77371,5.77213,5.7727,18000000.0
2008-10-30 18:26:00,5.77436,5.77875,5.77403,5.77613,9000000.0
2008-10-30 18:27:00,5.77667,5.77785,5.77406,5.77597,16000000.0
2008-10-30 18:28:00,5.77307,5.77596,5.77152,5.77375,11000000.0
2008-10-30 18:29:00,5.77454,5.7762,5.77231,5.77462,15000000.0
2008-10-30 18:30:00,5.77562,5.77562,5.7723,5.77406,14000000.0
2008-10-30 18:31:00,5.77703,5.78017,5.77554,5.78017,19000000.0
2008-10-30 18:32:00,5.78204,5.78328,5.77945,5.78018,13000000.0
2008-10-30 18:33:00,5.77978,5.78053,5.7761,5.77787,13000000.0
2008-10-30 18:34:00,5.7779,5.7779,5.77287,5.77287,9000000.0
2008-10-30 18:35:00,5.77408,5.77408,5.77144,5.77144,14000000.0
2008-10-30 18:36:00,5.77219,5.7749,5.77203,5.7749,12000000.0
2008-10-30 18:37:00,5.77133,5.77321,5.76714,5.76714,13000000.0
2008-10-30 18:38:00,5.76652,5.76778,5.76288,5.76575,17000000.0
2008-10-30 18:39:00,5.7662,5.76992,5.76488,5.76992,18000000.0
2008-10-30 18:40:00,5.76882,5.7689,5.76544,5.76743,14000000.0
2008-10-30 18:41:00,5.76688,5.76838,5.76468,5.76635,18000000.0
2008-10-30 18:42:00,5.76669,5.7677,5.7641,5.76594,14000000.0
2008-10-30 18:43:00,5.76668,5.77316,5.76668,5.77316,14000000.0
2008-10-30 18:44:00,5.77336,5.77461,5.76916,5.77461,12000000.0
2008-10-30 18:45:00,5.77553,5.77791,5.77267,5.77539,17000000.0
2008-10-30 18:46:00,5.77309,5.77609,5.77001,5.77609,15000000.0
2008-10-30 18:47:00,5.776,5.77807,5.77415,5.777,16000000.0
2008-10-30 18:48:00,5.77747,5.77772,5.7703,5.7703,11000000.0
2008-10-30 18:49:00,5.77067,5.77113,5.76775,5.76898,8000000.0
2008-10-30 18:50:00,5.76834,5.76893,5.76588,5.76625,16000000.0
2008-10-30 18:51:00,5.76825,5.77045,5.76636,5.76842,19000000.0
2008-10-30 18:52:00,5.769,5.77058,5.76825,5.77019,10000000.0
2008-10-30 18:53:00,5.77018,5.77073,5.76758,5.7694,10000000.0
2008-10-30 18:54:00,5.76852,5.77043,5.76761,5.76898,11000000.0
2008-10-30 18:55:00,5.7683,5.77103,5.7683,5.77009,8000000.0
2008-10-30 18:56:00,5.77141,5.77376,5.76967,5.77188,16000000.0
2008-10-30 18:57:00,5.77047,5.77077,5.76898,5.76898,8000000.0
2008-10-30 18:58:00,5.76857,5.76923,5.76669,5.76728,13000000.0
2008-10-30 18:59:00,5.76811,5.77136,5.76681,5.7693,17000000.0
2008-10-30 19:00:00,5.77192,5.773,5.76922,5.77282,13000000.0
2008-10-30 19:01:00,5.77225,5.77255,5.7701,5.77078,12000000.0
2008-10-30 19:02:00,5.77115,5.77305,5.77031,5.77202,16000000.0
2008-10-30 19:03:00,5.7717,5.77212,5.76969,5.77187,17000000.0
2008-10-30 19:04:00,5.77223,5.77223,5.7695,5.77055,12000000.0
2008-10-30 19:05:00,5.77041,5.77041,5.76645,5.76887,17000000.0
2008-10-30 19:06:00,5.76724,5.76849,5.76647,5.76701,7000000.0
2008-10-30 19:07:00,5.76719,5.76719,5.76228,5.76239,20000000.0
2008-10-30 19:08:00,5.76199,5.76209,5.76008,5.76013,21000000.0
2008-10-30 19:09:00,5.75972,5.75987,5.75483,5.75521,16000000.0
2008-10-30 19:10:00,5.75388,5.75776,5.75388,5.75441,14000000.0
2008-10-30 19:11:00,5.75319,5.75476,5.75121,5.75268,12000000.0
2008-10-30 19:12:00,5.75418,5.75418,5.75153,5.75353,18000000.0
2008-10-30 19:13:00,5.75227,5.75428,5.75132,5.75377,14000000.0
2008-10-30 19:14:00,5.75289,5.75381,5.75163,5.75381,18000000.0
2008-10-30 19:15:00,5.75544,5.75643,5.75224,5.75633,9000000.0
2008-10-30 19:16:00,5.75555,5.75671,5.75295,5.75336,12000000.0
2008-10-30 19:17:00,5.7541,5.75624,5.75295,5.75396,14000000.0
2008-10-30 19:18:00,5.75482,5.75491,5.75248,5.75382,16000000.0
2008-10-30 19:19:00,5.75291,5.75377,5.75133,5.7517,7000000.0
2008-10-30 19:20:00,5.75193,5.75606,5.75175,5.75606,8000000.0
2008-10-30 19:21:00,5.75569,5.75625,5.75492,5.75613,18000000.0
2008-10-30 19:22:00,5.75562,5.75715,5.75401,5.75401,9000000.0
2008-10-30 19:23:00,5.75608,5.7583,5.75603,5.75757,10000000.0
2008-10-30 19:24:00,5.75861,5.75937,5.75617,5.75864,11000000.0
2008-10-30 19:25:00,5.75876,5.76042,5.758,5.758,17000000.0
2008-10-30 19:26:00,5.75787,5.75893,5.75739,5.75769,11000000.0
2008-10-30 19:27:00,5.75802,5.75973,5.75783,5.7583,13000000.0
2008-10-30 19:28:00,5.75713,5.7598,5.75713,5.759,10000000.0
2008-10-30 19:29:00,5.76135,5.76276,5.75958,5.76276,11000000.0
2008-10-30 19:30:00,5.76383,5.76511,5.76302,5.76504,12000000.0
2008-10-30 19:31:00,5.76505,5.76524,5.76233,5.76233,8000000.0
2008-10-30 19:32:00,5.76235,5.76293,5.76131,5.76276,11000000.0
2008-10-30 19:33:00,5.7624,5.7643,5.76201,5.76357,13000000.0
2008-10-30 19:34:00,5.76403,5.76728,5.76296,5.76538,12000000.0
2008-10-30 19:35:00,5.7644,5.76511,5.76261,5.76454,13000000.0
2008-10-30 19:36:00,5.76357,5.76412,5.75933,5.76143,12000000.0
2008-10-30 19:37:00,5.76285,5.76312,5.76008,5.76015,8000000.0
2008-10-30 19:38:00,5.76039,5.76056,5.75785,5.75913,20000000.0
2008-10-30 19:39:00,5.75769,5.7587,5.75693,5.75788,11000000.0
2008-10-30 19:40:00,5.75756,5.75919,5.75686,5.75856,11000000.0
2008-10-30 19:41:00,5.75884,5.76081,5.75706,5.76081,9000000.0
2008-10-30 19:42:00,5.76035,5.76422,5.76017,5.76422,10000000.0
2008-10-30 19:43:00,5.76503,5.76728,5.76348,5.76556,14000000.0
2008-10-30 19:44:00,5.76436,5.76514,5.76027,5.76148,15000000.0
2008-10-30 19:45:00,5.76144,5.76161,5.75917,5.76014,12000000.0
2008-10-30 19:46:00,5.76096,5.76193,5.75818,5.75887,11000000.0
2008-10-30 19:47:00,5.76019,5.76097,5.75851,5.75898,10000000.0
2008-10-30 19:48:00,5.75935,5.75995,5.758,5.75805,9000000.0
2008-10-30 19:49:00,5.75764,5.7589,5.75584,5.75584,16000000.0
2008-10-30 19:50:00,5.75565,5.75648,5.75376,5.75389,10000000.0
2008-10-30 19:51:00,5.75211,5.7541,5.75144,5.75386,11000000.0
2008-10-30 19:52:00,5.75437,5.75437,5.75136,5.75216,19000000.0
2008-10-30 19:53:00,5.75095,5.75337,5.75095,5.75215,19000000.0
2008-10-30 19:54:00,5.7529,5.75359,5.75133,5.75141,14000000.0
2008-10-30 19:55:00,5.75223,5.75259,5.75091,5.75111,16000000.0
2008-10-30 19:56:00,5.75198,5.75456,5.75041,5.75226,12000000.0
2008-10-30 19:57:00,5.75173,5.75341,5.75095,5.75256,14000000.0
2008-10-30 19:58:00,5.75168,5.75168,5.74681,5.74795,13000000.0
2008-10-30 19:59:00,5.74615,5.75733,5.74615,5.75613,10000000.0
2008-10-30 20:00:00,5.75538,5.75684,5.75392,5.7542,15000000.0
2008-10-30 20:01:00,5.75462,5.75546,5.7535,5.7535,14000000.0
2008-10-30 20:02:00,5.75283,5.75368,5.75191,5.75262,8000000.0
2008-10-30 20:03:00,5.75186,5.7529,5.74938,5.75023,13000000.0
2008-10-30 20:04:00,5.75053,5.75379,5.74824,5.75331,12000000.0
2008-10-30 20:05:00,5.7519,5.7519,5.74911,5.74912,11000000.0
2008-10-30 20:06:00,5.74827,5.75227,5.74818,5.75195,10000000.0
2008-10-30 20:07:00,5.75131,5.75554,5.75129,5.75521,13000000.0
2008-10-30 20:08:00,5.75347,5.75432,5.7508,5.75176,16000000.0
2008-10-30 20:09:00,5.75172,5.75338,5.74847,5.75087,17000000.0
2008-10-30 20:10:00,5.74907,5.7518,5.74889,5.75099,10000000.0
2008-10-30 20:11:00,5.75061,5.75351,5.75061,5.7528,13000000.0
2008-10-30 20:12:00,5.75433,5.7551,5.75207,5.75291,15000000.0
2008-10-30 20:13:00,5.75155,5.75432,5.75155,5.7528,13000000.0
2008-10-30 20:14:00,5.75244,5.75308,5.75101,5.75179,8000000.0
2008-10-30 20:15:00,5.75111,5.75221,5.74999,5.75004,10000000.0
2008-10-30 20:16:00,5.7512,5.75262,5.75033,5.75161,14000000.0
2008-10-30 20:17:00,5.75172,5.75351,5.74805,5.74805,13000000.0
2008-10-30 20:18:00,5.74724,5.74724,5.74475,5.74475,7000000.0
2008-10-30 20:19:00,5.74613,5.74765,5.74373,5.74765,11000000.0
2008-10-30 20:20:00,5.74931,5.75092,5.74733,5.75009,19000000.0
2008-10-30 20:21:00,5.7502,5.75149,5.7499,5.75144,11000000.0
2008-10-30 20:22:00,5.7494,5.75055,5.74834,5.74834,11000000.0
2008-10-30 20:23:00,5.74696,5.74831,5.73971,5.74162,13000000.0
2008-10-30 20:24:00,5.73956,5.74027,5.73886,5.73934,9000000.0
2008-10-30 20:25:00,5.73818,5.73818,5.73343,5.73378,18000000.0
2008-10-30 20:26:00,5.73211,5.73228,5.73015,5.73139,7000000.0
2008-10-30 20:27:00,5.73164,5.73199,5.72758,5.73005,9000000.0
2008-10-30 20:28:00,5.73083,5.73301,5.72912,5.73301,13000000.0
2008-10-30 20:29:00,5.73467,5.73631,5.73157,5.73321,14000000.0
2008-10-30 20:30:00,5.73523,5.74276,5.7343,5.74276,16000000.0
2008-10-30 20:31:00,5.74214,5.74463,5.74119,5.74182,22000000.0
2008-10-30 20:32:00,5.74083,5.74154,5.73961,5.74077,12000000.0
2008-10-30 20:33:00,5.74209,5.74209,5.73937,5.73941,13000000.0
2008-10-30 20:34:00,5.73752,5.73808,5.73294,5.73419,15000000.0
2008-10-30 20:35:00,5.73366,5.73366,5.73104,5.73209,16000000.0
2008-10-30 20:36:00,5.73025,5.73025,5.72695,5.72866,15000000.0
2008-10-30 20:37:00,5.72916,5.73011,5.72644,5.73011,14000000.0
2008-10-30 20:38:00,5.73178,5.73619,5.73107,5.73608,13000000.0
2008-10-30 20:39:00,5.73589,5.74129,5.73549,5.73926,18000000.0
2008-10-30 20:40:00,5.74206,5.74206,5.73799,5.73961,14000000.0
2008-10-30 20:41:00,5.73832,5.73998,5.73755,5.73929,18000000.0
2008-10-30 20:42:00,5.7395,5.74096,5.73836,5.74017,12000000.0
2008-10-30 20:43:00,5.74251,5.74737,5.74181,5.74506,18000000.0
2008-10-30 20:44:00,5.74604,5.74729,5.74353,5.74583,18000000.0
2008-10-30 20:45:00,5.74712,5.7481,5.74546,5.74643,11000000.0
2008-10-30 20:46:00,5.7467,5.75026,5.7456,5.74909,18000000.0
2008-10-30 20:47:00,5.74853,5.75021,5.74711,5.74874,20000000.0
2008-10-30 20:48:00,5.74816,5.74891,5.74476,5.74549,17000000.0
2008-10-30 20:49:00,5.74452,5.74578,5.74203,5.74203,16000000.0
2008-10-30 20:50:00,5.74204,5.74349,5.74071,5.74148,8000000.0
2008-10-30 20:51:00,5.74211,5.74211,5.73915,5.73979,8000000.0
2008-10-30 20:52:00,5.74106,5.74234,5.73971,5.74164,12000000.0
2008-10-30 20:53:00,5.7427,5.7427,5.73971,5.73971,16000000.0
2008-10-30 20:54:00,5.74056,5.74337,5.73954,5.74321,15000000.0
2008-10-30 20:55:00,5.74383,5.74416,5.74196,5.74196,16000000.0
2008-10-30 20:56:00,5.74272,5.74487,5.74239,5.74487,7000000.0
2008-10-30 20:57:00,5.74353,5.74544,5.7429,5.74395,14000000.0
2008-10-30 20:58:00,5.7428,5.74319,5.74098,5.74179,10000000.0
2008-10-30 20:59:00,5.73937,5.74073,5.73779,5.7384,11000000.0
2008-10-30 21:00:00,5.73772,5.73947,5.73652,5.73882,14000000.0
2008-10-30 21:01:00,5.73863,5.73918,5.73643,5.73758,12000000.0
2008-10-30 21:02:00,5.73606,5.73792,5.7347,5.7361,17000000.0
2008-10-30 21:03:00,5.73549,5.73549,5.73413,5.73431,11000000.0
2008-10-30 21:04:00,5.73385,5.73482,5.73274,5.73298,10000000.0
2008-10-30 21:05:00,5.73134,5.73246,5.72993,5.73009,8000000.0
2008-10-30 21:06:00,5.72808,5.7293,5.72594,5.72812,13000000.0
2008-10-30 21:07:00,5.7296,5.73373,5.72949,5.73252,14000000.0
2008-10-30 21:08:00,5.7327,5.73277,5.73036,5.73051,8000000.0
2008-10-30 21:09:00,5.732,5.73237,5.73014,5.73219,13000000.0
2008-10-30 21:10:00,5.73246,5.73247,5.7305,5.73184,17000000.0
2008-10-30 21:11:00,5.73274,5.73403,5.73188,5.7333,15000000.0
2008-10-30 21:12:00,5.73352,5.73503,5.73303,5.73475,11000000.0
2008-10-30 21:13:00,5.73552,5.73563,5.73409,5.73477,12000000.0
2008-10-30 21:14:00,5.73531,5.73667,5.7343,5.73595,14000000.0
2008-10-30 21:15:00,5.73727,5.74048,5.73656,5.74048,13000000.0
2008-10-30 21:16:00,5.74045,5.74362,5.7381,5.74271,12000000.0
2008-10-30 21:17:00,5.74485,5.74485,5.74088,5.74314,16000000.0
2008-10-30 21:18:00,5.74129,5.74516,5.74026,5.74421,15000000.0
2008-10-30 21:19:00,5.74596,5.74774,5.74449,5.74704,15000000.0
2008-10-30 21:20:00,5.74646,5.74849,5.74581,5.74849,8000000.0
2008-10-30 21:21:00,5.74935,5.75354,5.7491,5.75043,17000000.0
2008-10-30 21:22:00,5.75034,5.75403,5.75034,5.752,11000000.0
2008-10-30 21:23:00,5.75316,5.75589,5.75234,5.75539,23000000.0
2008-10-30 21:24:00,5.75469,5.75473,5.75133,5.75223,13000000.0
2008-10-30 21:25:00,5.75058,5.75216,5.74994,5.75132,15000000.0
2008-10-30 21:26:00,5.75105,5.75105,5.74944,5.75073,10000000.0
2008-10-30 21:27:00,5.75064,5.75079,5.74799,5.75011,10000000.0
2008-10-30 21:28:00,5.74985,5.75038,5.74742,5.74895,13000000.0
2008-10-30 21:29:00,5.74949,5.75047,5.74837,5.74888,10000000.0
2008-10-30 21:30:00,5.74947,5.75076,5.74774,5.74849,16000000.0
2008-10-30 21:31:00,5.74986,5.74986,5.74697,5.74826,18000000.0
2008-10-30 21:32:00,5.74942,5.75572,5.74842,5.75572,15000000.0
2008-10-30 21:33:00,5.75609,5.75824,5.75326,5.75493,13000000.0
2008-10-30 21:34:00,5.75578,5.75969,5.75578,5.75945,9000000.0
2008-10-30 21:35:00,5.75862,5.76171,5.75811,5.76106,8000000.0
2008-10-30 21:36:00,5.76055,5.76213,5.75941,5.76145,18000000.0
2008-10-30 21:37:00,5.76138,5.76407,5.7601,5.76041,22000000.0
2008-10-30 21:38:00,5.75852,5.7587,5.75408,5.75408,9000000.0
2008-10-30 21:39:00,5.75414,5.75499,5.75186,5.75186,11000000.0
2008-10-30 21:40:00,5.75105,5.75295,5.75026,5.75094,19000000.0
2008-10-30 21:41:00,5.75294,5.75705,5.75232,5.75649,12000000.0
2008-10-30 21:42:00,5.7575,5.75952,5.75729,5.75807,11000000.0
2008-10-30 21:43:00,5.75959,5.76071,5.7568,5.75934,14000000.0
2008-10-30 21:44:00,5.76101,5.76101,5.75808,5.75808,13000000.0
2008-10-30 21:45:00,5.75978,5.76215,5.75923,5.7599,12000000.0
2008-10-30 21:46:00,5.75959,5.76391,5.75699,5.7582,14000000.0
2008-10-30 21:47:00,5.75642,5.7568,5.75499,5.75555,17000000.0
2008-10-30 21:48:00,5.75437,5.75558,5.75308,5.75322,16000000.0
2008-10-30 21:49:00,5.75495,5.75852,5.75435,5.7548,14000000.0
2008-10-30 21:50:00,5.7552,5.75644,5.75432,5.75571,13000000.0
2008-10-30 21:51:00,5.75596,5.75774,5.75563,5.75643,14000000.0
2008-10-30 21:52:00,5.7563,5.75687,5.75425,5.75534,17000000.0
2008-10-30 21:53:00,5.75458,5.7559,5.75406,5.75553,27000000.0
2008-10-30 21:54:00,5.75597,5.75772,5.75595,5.75639,10000000.0
2008-10-30 21:55:00,5.75597,5.7569,5.75483,5.75483,8000000.0
2008-10-30 21:56:00,5.75564,5.75564,5.75227,5.75285,16000000.0
2008-10-30 21:57:00,5.75221,5.75241,5.75146,5.75152,18000000.0
2008-10-30 21:58:00,5.7503,5.7503,5.74839,5.75016,18000000.0
2008-10-30 21:59:00,5.75136,5.75606,5.75136,5.75606,17000000.0
2008-10-30 22:00:00,5.75542,5.75824,5.7542,5.7542,9000000.0
2008-10-30 22:01:00,5.75421,5.75594,5.75315,5.75533,22000000.0
2008-10-30 22:02:00,5.75751,5.75848,5.7566,5.75807,11000000.0
2008-10-30 22:03:00,5.75815,5.75875,5.75456,5.75572,16000000.0
2008-10-30 22:04:00,5.75597,5.75716,5.755,5.75534,12000000.0
2008-10-30 22:05:00,5.75597,5.75613,5.75412,5.7542,7000000.0
2008-10-30 22:06:00,5.7552,5.75674,5.75469,5.7552,15000000.0
2008-10-30 22:07:00,5.75677,5.75874,5.75464,5.75874,19000000.0
2008-10-30 22:08:00,5.75866,5.75866,5.75462,5.75462,11000000.0
2008-10-30 22:09:00,5.75409,5.75504,5.75351,5.75398,10000000.0
2008-10-30 22:10:00,5.75376,5.75463,5.75281,5.75463,10000000.0
2008-10-30 22:11:00,5.75391,5.75451,5.75341,5.75374,18000000.0
2008-10-30 22:12:00,5.75287,5.75481,5.75287,5.7541,11000000.0
2008-10-30 22:13:00,5.75354,5.75365,5.75126,5.75211,14000000.0
2008-10-30 22:14:00,5.75207,5.75411,5.75109,5.75375,24000000.0
2008-10-30 22:15:00,5.753,5.75343,5.74997,5.75093,13000000.0
2008-10-30 22:16:00,5.75032,5.75138,5.74982,5.75077,13000000.0
2008-10-30 22:17:00,5.75014,5.75128,5.74977,5.75057,8000000.0
2008-10-30 22:18:00,5.75004,5.75004,5.74748,5.74817,13000000.0
2008-10-30 22:19:00,5.74757,5.74801,5.74411,5.74538,14000000.0
2008-10-30 22:20:00,5.74405,5.74463,5.74111,5.74112,21000000.0
2008-10-30 22:21:00,5.73998,5.74019,5.73635,5.73635,13000000.0
2008-10-30 22:22:00,5.7359,5.73738,5.73443,5.73549,12000000.0
2008-10-30 22:23:00,5.73696,5.73779,5.73606,5.7375,18000000.0
2008-10-30 22:24:00,5.73698,5.73765,5.73544,5.73587,14000000.0
2008-10-30 22:25:00,5.73584,5.73835,5.73577,5.73754,13000000.0
2008-10-30 22:26:00,5.73788,5.73788,5.73576,5.73674,13000000.0
2008-10-30 22:27:00,5.73733,5.73744,5.73487,5.73513,16000000.0
2008-10-30 22:28:00,5.73637,5.73829,5.73499,5.73787,13000000.0
2008-10-30 22:29:00,5.7366,5.73878,5.7366,5.73744,21000000.0
2008-10-30 22:30:00,5.73847,5.74267,5.73847,5.74267,17000000.0
2008-10-30 22:31:00,5.74222,5.74312,5.74153,5.74206,10000000.0
2008-10-30 22:32:00,5.74121,5.74339,5.74059,5.74124,13000000.0
2008-10-30 22:33:00,5.74168,5.74459,5.74158,5.74445,13000000.0
2008-10-30 22:34:00,5.74539,5.74618,5.74452,5.745,13000000.0
2008-10-30 22:35:00,5.74385,5.7441,5.74146,5.74298,19000000.0
2008-10-30 22:36:00,5.74239,5.74369,5.74132,5.74211,14000000.0
2008-10-30 22:37:00,5.7442,5.74488,5.74199,5.74236,17000000.0
2008-10-30 22:38:00,5.74572,5.74576,5.74272,5.74509,9000000.0
2008-10-30 22:39:00,5.74688,5.74821,5.74491,5.74729,20000000.0
2008-10-30 22:40:00,5.74852,5.75105,5.7478,5.74971,13000000.0
2008-10-30 22:41:00,5.74935,5.75151,5.7492,5.75121,13000000.0
2008-10-30 22:42:00,5.75103,5.75204,5.75056,5.75196,10000000.0
2008-10-30 22:43:00,5.75156,5.75198,5.75022,5.75082,15000000.0
2008-10-30 22:44:00,5.75181,5.75185,5.7494,5.7495,16000000.0
2008-10-30 22:45:00,5.74768,5.74905,5.7471,5.7477,14000000.0
2008-10-30 22:46:00,5.74795,5.75158,5.74775,5.75118,12000000.0
2008-10-30 22:47:00,5.75219,5.75381,5.75185,5.75251,7000000.0
2008-10-30 22:48:00,5.7544,5.75759,5.754,5.75759,16000000.0
2008-10-30 22:49:00,5.75635,5.76078,5.75635,5.75813,10000000.0
2008-10-30 22:50:00,5.75936,5.75968,5.75809,5.75883,15000000.0
2008-10-30 22:51:00,5.75751,5.75887,5.75671,5.75786,17000000.0
2008-10-30 22:52:00,5.75911,5.75992,5.75834,5.75992,10000000.0
2008-10-30 22:53:00,5.7594,5.76007,5.75667,5.75763,20000000.0
2008-10-30 22:54:00,5.75843,5.75949,5.75673,5.75735,10000000.0
2008-10-30 22:55:00,5.75701,5.76044,5.75701,5.7602,12000000.0
2008-10-30 22:56:00,5.75756,5.76074,5.75756,5.76074,9000000.0
2008-10-30 22:57:00,5.76014,5.76133,5.75838,5.75966,18000000.0
2008-10-30 22:58:00,5.75956,5.76171,5.75822,5.75913,13000000.0
2008-10-30 22:59:00,5.75938,5.76214,5.75928,5.76214,10000000.0
2008-10-30 23:00:00,5.76189,5.76246,5.75911,5.76103,17000000.0
2008-10-30 23:01:00,5.75766,5.76162,5.75766,5.76026,13000000.0
2008-10-30 23:02:00,5.75976,5.76084,5.75903,5.75949,7000000.0
2008-10-30 23:03:00,5.75863,5.75943,5.75616,5.7584,16000000.0
2008-10-30 23:04:00,5.75877,5.75992,5.75772,5.75772,12000000.0
2008-10-30 23:05:00,5.75841,5.76249,5.75829,5.76092,11000000.0
2008-10-30 23:06:00,5.76077,5.76343,5.76077,5.76284,11000000.0
2008-10-30 23:07:00,5.76361,5.76606,5.76361,5.76529,13000000.0
2008-10-30 23:08:00,5.76419,5.76577,5.76229,5.76254,20000000.0
2008-10-30 23:09:00,5.76177,5.76341,5.76096,5.76151,16000000.0
2008-10-30 23:10:00,5.76128,5.76248,5.75962,5.76011,16000000.0
2008-10-30 23:11:00,5.7593,5.76209,5.7593,5.76048,10000000.0
2008-10-30 23:12:00,5.76082,5.76309,5.76082,5.76225,12000000.0
2008-10-30 23:13:00,5.76288,5.76941,5.76288,5.76941,16000000.0
2008-10-30 23:14:00,5.76883,5.76949,5.76648,5.76669,9000000.0
2008-10-30 23:15:00,5.7671,5.7671,5.76417,5.76418,9000000.0
2008-10-30 23:16:00,5.76602,5.76727,5.76415,5.76559,18000000.0
2008-10-30 23:17:00,5.76369,5.76471,5.7624,5.76436,8000000.0
2008-10-30 23:18:00,5.76365,5.76412,5.76297,5.76326,10000000.0
2008-10-30 23:19:00,5.76316,5.76377,5.76229,5.76332,9000000.0
2008-10-30 23:20:00,5.7627,5.7636,5.7627,5.7636,17000000.0
2008-10-30 23:21:00,5.76254,5.7627,5.76192,5.7627,11000000.0
2008-10-30 23:22:00,5.76322,5.76405,5.76146,5.76303,12000000.0
2008-10-30 23:23:00,5.76408,5.76453,5.76332,5.76399,12000000.0
2008-10-30 23:24:00,5.76388,5.76395,5.76375,5.76395,12000000.0
2008-10-30 23:25:00,5.76235,5.76235,5.76215,5.76227,9000000.0
2008-10-30 23:26:00,5.76458,5.76601,5.76418,5.76429,14000000.0
2008-10-30 23:27:00,5.7639,5.76397,5.76363,5.76397,17000000.0
2008-10-30 23:28:00,5.76332,5.76455,5.76275,5.76347,15000000.0
2008-10-30 23:29:00,5.7641,5.76538,5.76391,5.76462,11000000.0
2008-10-30 23:30:00,5.76494,5.76638,5.76457,5.76627,14000000.0
2008-10-30 23:31:00,5.76548,5.76634,5.76507,5.76538,7000000.0
2008-10-30 23:32:00,5.76487,5.7657,5.76332,5.76447,15000000.0
2008-10-30 23:33:00,5.7649,5.76683,5.76452,5.76553,7000000.0
2008-10-30 23:34:00,5.76561,5.76884,5.76541,5.76664,10000000.0
2008-10-30 23:35:00,5.76732,5.7682,5.76622,5.76744,12000000.0
2008-10-30 23:36:00,5.77062,5.77533,5.76982,5.77533,10000000.0
2008-10-30 23:37:00,5.77656,5.78118,5.7741,5.7741,14000000.0
2008-10-30 23:38:00,5.77585,5.77585,5.7717,5.77184,17000000.0
2008-10-30 23:39:00,5.7716,5.77436,5.77148,5.7716,9000000.0
2008-10-30 23:40:00,5.77478,5.77744,5.77295,5.77522,12000000.0
2008-10-30 23:41:00,5.77709,5.77979,5.77709,5.77945,9000000.0
2008-10-30 23:42:00,5.78152,5.78294,5.77954,5.78032,15000000.0
2008-10-30 23:43:00,5.7797,5.78103,5.77805,5.77883,13000000.0
2008-10-30 23:44:00,5.77778,5.77837,5.77627,5.77773,8000000.0
2008-10-30 23:45:00,5.77836,5.7802,5.77674,5.77897,12000000.0
2008-10-30 23:46:00,5.77899,5.77947,5.77896,5.77901,20000000.0
2008-10-30 23:47:00,5.77995,5.78364,5.77995,5.7814,19000000.0
2008-10-30 23:48:00,5.78154,5.78766,5.78154,5.78766,14000000.0
2008-10-30 23:49:00,5.78726,5.78975,5.78704,5.78773,12000000.0
2008-10-30 23:50:00,5.788,5.78854,5.78426,5.78669,10000000.0
2008-10-30 23:51:00,5.78801,5.78805,5.78567,5.78679,14000000.0
2008-10-30 23:52:00,5.78553,5.78585,5.78308,5.78475,13000000.0
2008-10-30 23:53:00,5.78534,5.78656,5.78482,5.78482,16000000.0
2008-10-30 23:54:00,5.7859,5.78765,5.78388,5.78639,13000000.0
2008-10-30 23:55:00,5.78754,5.78763,5.78443,5.78536,16000000.0
2008-10-30 23:56:00,5.78605,5.78734,5.7846,5.78461,12000000.0
2008-10-30 23:57:00,5.78381,5.78489,5.78241,5.78489,14000000.0
2008-10-30 23:58:00,5.7832,5.78498,5.78196,5.78326,16000000.0
2008-10-30 23:59:00,5.78309,5.78477,5.78256,5.78273,12000000.0
2008-10-31 00:00:00,5.78431,5.78628,5.78233,5.78253,17000000.0
2008-10-31 00:01:00,5.78296,5.78462,5.78247,5.78372,12000000.0
2008-10-31 00:02:00,5.78394,5.78619,5.78346,5.7857,11000000.0
2008-10-31 00:03:00,5.78516,5.78576,5.78351,5.78351,7000000.0
2008-10-31 00:04:00,5.78349,5.78478,5.78287,5.78333,16000000.0
2008-10-31 00:05:00,5.78363,5.78423,5.7819,5.78255,17000000.0
2008-10-31 00:06:00,5.7846,5.7846,5.78394,5.78423,10000000.0
2008-10-31 00:07:00,5.78201,5.78367,5.78146,5.78221,19000000.0
2008-10-31 00:08:00,5.78017,5.78221,5.7793,5.78018,9000000.0
2008-10-31 00:09:00,5.78011,5.7813,5.77913,5.77913,19000000.0
2008-10-31 00:10:00,5.77982,5.78134,5.77683,5.77907,16000000.0
2008-10-31 00:11:00,5.77873,5.78008,5.77786,5.77794,9000000.0
2008-10-31 00:12:00,5.77816,5.78033,5.7781,5.78028,11000000.0
2008-10-31 00:13:00,5.77895,5.78197,5.77849,5.78192,8000000.0
2008-10-31 00:14:00,5.78218,5.78223,5.78058,5.78223,9000000.0
2008-10-31 00:15:00,5.7824,5.78296,5.7793,5.78224,15000000.0
2008-10-31 00:16:00,5.78234,5.78434,5.7807,5.78325,18000000.0
2008-10-31 00:17:00,5.78467,5.78754,5.78448,5.78655,21000000.0
2008-10-31 00:18:00,5.78667,5.78728,5.78545,5.78661,16000000.0
2008-10-31 00:19:00,5.78595,5.78781,5.78593,5.78634,12000000.0
2008-10-31 00:20:00,5.78627,5.78738,5.78524,5.78648,13000000.0
2008-10-31 00:21:00,5.78639,5.7869,5.78535,5.78535,13000000.0
2008-10-31 00:22:00,5.78481,5.78508,5.78475,5.78508,13000000.0
2008-10-31 00:23:00,5.78594,5.78656,5.78549,5.78549,11000000.0
2008-10-31 00:24:00,5.78526,5.7868,5.78526,5.7868,10000000.0
2008-10-31 00:25:00,5.78565,5.78605,5.78506,5.78589,16000000.0
2008-10-31 00:26:00,5.78591,5.78591,5.78274,5.78343,13000000.0
2008-10-31 00:27:00,5.78347,5.78439,5.78253,5.78338,16000000.0
2008-10-31 00:28:00,5.78295,5.78332,5.78184,5.78193,13000000.0
2008-10-31 00:29:00,5.78142,5.78281,5.7812,5.78193,10000000.0
2008-10-31 00:30:00,5.78142,5.78142,5.7788,5.77886,15000000.0
2008-10-31 00:31:00,5.77876,5.78018,5.77808,5.77808,18000000.0
2008-10-31 00:32:00,5.77849,5.78234,5.77766,5.78095,14000000.0
2008-10-31 00:33:00,5.7825,5.7828,5.77998,5.77998,13000000.0
2008-10-31 00:34:00,5.77976,5.7818,5.77962,5.78004,11000000.0
2008-10-31 00:35:00,5.78,5.78021,5.77991,5.78016,13000000.0
2008-10-31 00:36:00,5.78023,5.78082,5.77998,5.78018,12000000.0
2008-10-31 00:37:00,5.77858,5.78004,5.77856,5.77924,10000000.0
2008-10-31 00:38:00,5.77871,5.77927,5.77835,5.77896,11000000.0
2008-10-31 00:39:00,5.77858,5.77928,5.77833,5.77833,16000000.0
2008-10-31 00:40:00,5.78006,5.78122,5.7796,5.78081,10000000.0
2008-10-31 00:41:00,5.77942,5.781,5.77856,5.781,15000000.0
2008-10-31 00:42:00,5.77956,5.77956,5.77855,5.77919,10000000.0
2008-10-31 00:43:00,5.77972,5.78095,5.77919,5.77987,8000000.0
2008-10-31 00:44:00,5.77982,5.78074,5.77972,5.78009,7000000.0
2008-10-31 00:45:00,5.78129,5.78248,5.78089,5.78222,10000000.0
2008-10-31 00:46:00,5.78205,5.78225,5.78205,5.78218,18000000.0
2008-10-31 00:47:00,5.78285,5.78305,5.78285,5.78285,18000000.0
2008-10-31 00:48:00,5.78242,5.78274,5.78106,5.78106,15000000.0
2008-10-31 00:49:00,5.78154,5.78278,5.78154,5.78192,19000000.0
2008-10-31 00:50:00,5.78143,5.78238,5.78114,5.78114,15000000.0
2008-10-31 00:51:00,5.78205,5.78205,5.78185,5.78198,12000000.0
2008-10-31 00:52:00,5.7821,5.78244,5.7805,5.78089,15000000.0
2008-10-31 00:53:00,5.78191,5.78262,5.78189,5.78231,9000000.0
2008-10-31 00:54:00,5.78177,5.7823,5.78084,5.78084,17000000.0
2008-10-31 00:55:00,5.78061,5.78099,5.78022,5.78099,11000000.0
2008-10-31 00:56:00,5.78065,5.78065,5.77809,5.77962,23000000.0
2008-10-31 00:57:00,5.78279,5.78279,5.77843,5.77861,11000000.0
2008-10-31 00:58:00,5.77795,5.77795,5.77697,5.77697,11000000.0
2008-10-31 00:59:00,5.77771,5.77806,5.77712,5.7774,11000000.0
2008-10-31 01:00:00,5.77715,5.77817,5.77696,5.7778,14000000.0
2008-10-31 01:01:00,5.77796,5.77796,5.77473,5.77716,9000000.0
2008-10-31 01:02:00,5.77632,5.77742,5.77332,5.77513,13000000.0
2008-10-31 01:03:00,5.77463,5.77616,5.77461,5.77483,18000000.0
2008-10-31 01:04:00,5.77464,5.77528,5.77341,5.77377,11000000.0
2008-10-31 01:05:00,5.7745,5.77508,5.77279,5.77339,13000000.0
2008-10-31 01:06:00,5.7739,5.77421,5.77319,5.77334,9000000.0
2008-10-31 01:07:00,5.77406,5.77613,5.7739,5.77402,15000000.0
2008-10-31 01:08:00,5.77378,5.77378,5.77022,5.77094,15000000.0
2008-10-31 01:09:00,5.77073,5.77174,5.76813,5.76813,14000000.0
2008-10-31 01:10:00,5.76994,5.76994,5.76805,5.7695,13000000.0
2008-10-31 01:11:00,5.76907,5.77038,5.76886,5.76992,7000000.0
2008-10-31 01:12:00,5.77106,5.77183,5.77011,5.77098,17000000.0
2008-10-31 01:13:00,5.77108,5.7734,5.77108,5.77224,18000000.0
2008-10-31 01:14:00,5.77155,5.77279,5.77081,5.77131,14000000.0
2008-10-31 01:15:00,5.77089,5.77443,5.77089,5.77415,10000000.0
2008-10-31 01:16:00,5.77392,5.77423,5.77279,5.77286,18000000.0
2008-10-31 01:17:00,5.77291,5.77315,5.77285,5.77297,16000000.0
2008-10-31 01:18:00,5.77291,5.77436,5.77242,5.77269,13000000.0
2008-10-31 01:19:00,5.77368,5.77811,5.77335,5.77811,12000000.0
2008-10-31 01:20:00,5.7786,5.78399,5.77834,5.78205,15000000.0
2008-10-31 01:21:00,5.78133,5.78686,5.78132,5.78573,14000000.0
2008-10-31 01:22:00,5.78785,5.79155,5.78785,5.79054,13000000.0
2008-10-31 01:23:00,5.79075,5.79075,5.78785,5.78838,14000000.0
2008-10-31 01:24:00,5.78963,5.79038,5.78859,5.78958,15000000.0
2008-10-31 01:25:00,5.78845,5.79122,5.78845,5.79036,17000000.0
2008-10-31 01:26:00,5.79035,5.79207,5.79035,5.79035,14000000.0
2008-10-31 01:27:00,5.79031,5.7962,5.79031,5.79355,13000000.0
2008-10-31 01:28:00,5.7955,5.79783,5.7955,5.79596,9000000.0
2008-10-31 01:29:00,5.7965,5.79702,5.79572,5.79677,11000000.0
2008-10-31 01:30:00,5.79691,5.79772,5.79525,5.79537,20000000.0
2008-10-31 01:31:00,5.79537,5.79572,5.79366,5.79532,9000000.0
2008-10-31 01:32:00,5.79597,5.79615,5.79476,5.79476,7000000.0
2008-10-31 01:33:00,5.79341,5.79438,5.79261,5.79261,13000000.0
2008-10-31 01:34:00,5.79077,5.79205,5.79063,5.7919,10000000.0
2008-10-31 01:35:00,5.79161,5.79312,5.79153,5.79283,17000000.0
2008-10-31 01:36:00,5.79207,5.79288,5.79119,5.79119,16000000.0
2008-10-31 01:37:00,5.79154,5.7923,5.79022,5.79022,13000000.0
2008-10-31 01:38:00,5.78947,5.79012,5.78772,5.78789,15000000.0
2008-10-31 01:39:00,5.78932,5.78995,5.78818,5.78849,13000000.0
2008-10-31 01:40:00,5.78857,5.78993,5.78857,5.78993,14000000.0
2008-10-31 01:41:00,5.78796,5.78937,5.78594,5.78765,12000000.0
2008-10-31 01:42:00,5.78646,5.78841,5.78537,5.78537,14000000.0
2008-10-31 01:43:00,5.78483,5.78595,5.78396,5.78497,18000000.0
2008-10-31 01:44:00,5.78473,5.78498,5.78366,5.78421,12000000.0
2008-10-31 01:45:00,5.78426,5.78426,5.77928,5.78051,19000000.0
2008-10-31 01:46:00,5.77902,5.78236,5.77819,5.78183,15000000.0
2008-10-31 01:47:00,5.78358,5.78371,5.78094,5.78111,10000000.0
2008-10-31 01:48:00,5.7796,5.78083,5.77873,5.7804,14000000.0
2008-10-31 01:49:00,5.77967,5.77967,5.77648,5.7779,16000000.0
2008-10-31 01:50:00,5.77685,5.77804,5.77632,5.77788,18000000.0
2008-10-31 01:51:00,5.77765,5.77849,5.77709,5.77782,16000000.0
2008-10-31 01:52:00,5.77804,5.7786,5.77713,5.77785,10000000.0
2008-10-31 01:53:00,5.77953,5.78208,5.77936,5.78089,15000000.0
2008-10-31 01:54:00,5.78305,5.78515,5.78188,5.78247,14000000.0
2008-10-31 01:55:00,5.78352,5.78385,5.78224,5.78265,14000000.0
2008-10-31 01:56:00,5.78237,5.78367,5.7818,5.78276,8000000.0
2008-10-31 01:57:00,5.78294,5.78403,5.78257,5.78325,10000000.0
2008-10-31 01:58:00,5.78245,5.78317,5.78139,5.78184,21000000.0
2008-10-31 01:59:00,5.78047,5.78203,5.77705,5.77705,16000000.0
2008-10-31 02:00:00,5.77664,5.77674,5.77649,5.77652,11000000.0
2008-10-31 02:01:00,5.77667,5.77743,5.77545,5.77607,11000000.0
2008-10-31 02:02:00,5.77491,5.77566,5.77324,5.77356,13000000.0
2008-10-31 02:03:00,5.77397,5.77459,5.77306,5.77413,8000000.0
2008-10-31 02:04:00,5.77582,5.77989,5.77431,5.77914,18000000.0
2008-10-31 02:05:00,5.78223,5.79443,5.78223,5.79443,14000000.0
2008-10-31 02:06:00,5.79311,5.79654,5.79207,5.79207,18000000.0
2008-10-31 02:07:00,5.79346,5.7962,5.7916,5.79397,12000000.0
2008-10-31 02:08:00,5.79613,5.79613,5.79235,5.79505,12000000.0
2008-10-31 02:09:00,5.79455,5.79512,5.7919,5.7919,11000000.0
2008-10-31 02:10:00,5.79307,5.79436,5.79179,5.79426,10000000.0
2008-10-31 02:11:00,5.7932,5.7943,5.79083,5.79192,16000000.0
2008-10-31 02:12:00,5.79202,5.79307,5.79102,5.7922,17000000.0
2008-10-31 02:13:00,5.7923,5.79357,5.79207,5.79296,9000000.0
2008-10-31 02:14:00,5.79367,5.79543,5.79292,5.7939,16000000.0
2008-10-31 02:15:00,5.79415,5.79591,5.79288,5.79549,15000000.0
2008-10-31 02:16:00,5.79477,5.79671,5.79391,5.79509,16000000.0
2008-10-31 02:17:00,5.79547,5.79853,5.79547,5.79733,14000000.0
2008-10-31 02:18:00,5.79692,5.79798,5.79626,5.79671,16000000.0
2008-10-31 02:19:00,5.79844,5.79973,5.79777,5.79971,11000000.0
2008-10-31 02:20:00,5.80012,5.80021,5.79096,5.79248,10000000.0
2008-10-31 02:21:00,5.79147,5.79391,5.79147,5.79347,18000000.0
2008-10-31 02:22:00,5.7951,5.79797,5.79436,5.79797,15000000.0
2008-10-31 02:23:00,5.7982,5.80734,5.79753,5.80549,16000000.0
2008-10-31 02:24:00,5.8094,5.8184,5.8094,5.81705,12000000.0
2008-10-31 02:25:00,5.81723,5.81839,5.8136,5.81594,18000000.0
2008-10-31 02:26:00,5.81346,5.81363,5.80799,5.80799,8000000.0
2008-10-31 02:27:00,5.8075,5.81166,5.8075,5.81166,12000000.0
2008-10-31 02:28:00,5.81241,5.8154,5.81133,5.81462,15000000.0
2008-10-31 02:29:00,5.81562,5.81841,5.81507,5.81722,15000000.0
2008-10-31 02:30:00,5.81789,5.82087,5.8176,5.81926,19000000.0
2008-10-31 02:31:00,5.81942,5.82006,5.81455,5.81482,13000000.0
2008-10-31 02:32:00,5.81427,5.8199,5.81244,5.81741,17000000.0
2008-10-31 02:33:00,5.81856,5.82085,5.81818,5.82085,10000000.0
2008-10-31 02:34:00,5.82188,5.82663,5.82171,5.82506,11000000.0
2008-10-31 02:35:00,5.82559,5.82627,5.82337,5.8248,14000000.0
2008-10-31 02:36:00,5.8244,5.82657,5.82343,5.82604,13000000.0
2008-10-31 02:37:00,5.82567,5.83154,5.82514,5.83154,9000000.0
2008-10-31 02:38:00,5.83055,5.83322,5.82947,5.83018,12000000.0
2008-10-31 02:39:00,5.83188,5.83559,5.83161,5.83414,11000000.0
2008-10-31 02:40:00,5.83415,5.83459,5.82676,5.82676,19000000.0
2008-10-31 02:41:00,5.82602,5.82665,5.82311,5.824,12000000.0
2008-10-31 02:42:00,5.82348,5.82659,5.82289,5.82619,11000000.0
2008-10-31 02:43:00,5.82652,5.82958,5.82482,5.82743,12000000.0
2008-10-31 02:44:00,5.82728,5.82886,5.82612,5.82886,9000000.0
2008-10-31 02:45:00,5.82701,5.82898,5.82531,5.82531,13000000.0
2008-10-31 02:46:00,5.82353,5.82495,5.82216,5.82267,11000000.0
2008-10-31 02:47:00,5.82263,5.82389,5.8222,5.8222,10000000.0
2008-10-31 02:48:00,5.82274,5.8231,5.82106,5.82136,11000000.0
2008-10-31 02:49:00,5.82,5.82155,5.81953,5.82155,10000000.0
2008-10-31 02:50:00,5.82003,5.82613,5.82003,5.82467,17000000.0
2008-10-31 02:51:00,5.82375,5.82478,5.81989,5.82136,15000000.0
2008-10-31 02:52:00,5.82136,5.82136,5.81765,5.81904,13000000.0
2008-10-31 02:53:00,5.81966,5.82024,5.81407,5.81407,12000000.0
2008-10-31 02:54:00,5.81569,5.82275,5.81518,5.82275,13000000.0
2008-10-31 02:55:00,5.82038,5.82134,5.81768,5.81934,13000000.0
2008-10-31 02:56:00,5.81752,5.82022,5.81634,5.81785,13000000.0
2008-10-31 02:57:00,5.81928,5.82112,5.81711,5.81969,10000000.0
2008-10-31 02:58:00,5.82068,5.82068,5.81711,5.81748,15000000.0
2008-10-31 02:59:00,5.81729,5.82018,5.81729,5.81867,12000000.0
2008-10-31 03:00:00,5.81761,5.8208,5.81698,5.81909,17000000.0
2008-10-31 03:01:00,5.81958,5.82182,5.81953,5.82182,9000000.0
2008-10-31 03:02:00,5.82073,5.82205,5.81966,5.81966,15000000.0
2008-10-31 03:03:00,5.82114,5.82424,5.82052,5.82327,14000000.0
2008-10-31 03:04:00,5.82318,5.82394,5.81891,5.82063,11000000.0
2008-10-31 03:05:00,5.82084,5.82084,5.81795,5.81807,12000000.0
2008-10-31 03:06:00,5.81738,5.81738,5.81377,5.81462,12000000.0
2008-10-31 03:07:00,5.81376,5.81639,5.81283,5.81386,18000000.0
2008-10-31 03:08:00,5.81588,5.81696,5.81368,5.8142,9000000.0
2008-10-31 03:09:00,5.81267,5.8147,5.81175,5.81175,9000000.0
2008-10-31 03:10:00,5.81214,5.81282,5.81102,5.81254,11000000.0
2008-10-31 03:11:00,5.81186,5.81296,5.81148,5.81162,16000000.0
2008-10-31 03:12:00,5.81183,5.81234,5.81106,5.81158,8000000.0
2008-10-31 03:13:00,5.80971,5.81125,5.80381,5.80385,12000000.0
2008-10-31 03:14:00,5.80398,5.80717,5.80291,5.80441,16000000.0
2008-10-31 03:15:00,5.80331,5.80547,5.80157,5.80157,10000000.0
2008-10-31 03:16:00,5.80085,5.80085,5.79662,5.79694,16000000.0
2008-10-31 03:17:00,5.79961,5.80392,5.79934,5.80204,16000000.0
2008-10-31 03:18:00,5.80147,5.80257,5.80023,5.80257,9000000.0
2008-10-31 03:19:00,5.80128,5.80209,5.79804,5.79804,10000000.0
2008-10-31 03:20:00,5.79994,5.80437,5.79984,5.80156,20000000.0
2008-10-31 03:21:00,5.80217,5.80321,5.79842,5.80189,18000000.0
2008-10-31 03:22:00,5.80215,5.80441,5.80187,5.80377,15000000.0
2008-10-31 03:23:00,5.80274,5.80528,5.80252,5.80436,15000000.0
2008-10-31 03:24:00,5.80504,5.80645,5.80331,5.80351,12000000.0
2008-10-31 03:25:00,5.80492,5.80559,5.80296,5.80406,15000000.0
2008-10-31 03:26:00,5.80313,5.80691,5.80313,5.80553,19000000.0
2008-10-31 03:27:00,5.80633,5.80725,5.80411,5.80725,8000000.0
2008-10-31 03:28:00,5.80584,5.80584,5.80355,5.80385,13000000.0
2008-10-31 03:29:00,5.80376,5.8069,5.80332,5.8069,9000000.0
2008-10-31 03:30:00,5.80474,5.8067,5.80217,5.80374,17000000.0
2008-10-31 03:31:00,5.80511,5.80619,5.8045,5.80596,7000000.0
2008-10-31 03:32:00,5.80552,5.80742,5.80446,5.80562,15000000.0
2008-10-31 03:33:00,5.80537,5.80728,5.80453,5.80482,14000000.0
2008-10-31 03:34:00,5.80499,5.80681,5.80415,5.80481,13000000.0
2008-10-31 03:35:00,5.80426,5.80664,5.80426,5.8051,9000000.0
2008-10-31 03:36:00,5.80425,5.8045,5.80107,5.80215,13000000.0
2008-10-31 03:37:00,5.80089,5.80121,5.79802,5.79862,13000000.0
2008-10-31 03:38:00,5.79874,5.80161,5.79846,5.80051,14000000.0
2008-10-31 03:39:00,5.80087,5.80363,5.80084,5.80264,11000000.0
2008-10-31 03:40:00,5.8024,5.80424,5.80175,5.8027,12000000.0
2008-10-31 03:41:00,5.80238,5.80312,5.80129,5.80214,19000000.0
2008-10-31 03:42:00,5.80258,5.80392,5.8007,5.8007,10000000.0
2008-10-31 03:43:00,5.8036,5.80668,5.80276,5.80443,12000000.0
2008-10-31 03:44:00,5.80667,5.80827,5.80513,5.80565,12000000.0
2008-10-31 03:45:00,5.80773,5.80922,5.80633,5.8081,14000000.0
2008-10-31 03:46:00,5.81051,5.81806,5.81051,5.8161,13000000.0
2008-10-31 03:47:00,5.81851,5.8197,5.81787,5.81834,9000000.0
2008-10-31 03:48:00,5.81678,5.81791,5.81579,5.81619,8000000.0
2008-10-31 03:49:00,5.8177,5.81825,5.81635,5.81682,19000000.0
2008-10-31 03:50:00,5.8139,5.81617,5.80974,5.80974,12000000.0
2008-10-31 03:51:00,5.81111,5.81229,5.80891,5.81082,15000000.0
2008-10-31 03:52:00,5.80948,5.81165,5.8072,5.8072,11000000.0
2008-10-31 03:53:00,5.80814,5.80825,5.80549,5.80637,12000000.0
2008-10-31 03:54:00,5.80477,5.80617,5.80267,5.80357,12000000.0
2008-10-31 03:55:00,5.80348,5.80466,5.80271,5.8042,12000000.0
2008-10-31 03:56:00,5.80437,5.80643,5.80392,5.80556,14000000.0
2008-10-31 03:57:00,5.80403,5.8045,5.79954,5.79954,15000000.0
2008-10-31 03:58:00,5.79964,5.8027,5.79875,5.79966,12000000.0
2008-10-31 03:59:00,5.79969,5.80108,5.79856,5.8001,17000000.0
2008-10-31 04:00:00,5.80068,5.80172,5.79943,5.80034,14000000.0
2008-10-31 04:01:00,5.79996,5.80077,5.7988,5.79956,13000000.0
2008-10-31 04:02:00,5.79949,5.80032,5.79798,5.798,16000000.0
2008-10-31 04:03:00,5.79994,5.80158,5.79801,5.79977,14000000.0
2008-10-31 04:04:00,5.79939,5.80095,5.79808,5.7998,19000000.0
2008-10-31 04:05:00,5.80057,5.80395,5.79987,5.80388,12000000.0
2008-10-31 04:06:00,5.80321,5.80505,5.80069,5.80361,18000000.0
2008-10-31 04:07:00,5.80083,5.80198,5.79877,5.79877,16000000.0
2008-10-31 04:08:00,5.79834,5.79859,5.79273,5.79273,8000000.0
2008-10-31 04:09:00,5.7932,5.79603,5.79159,5.79552,13000000.0
2008-10-31 04:10:00,5.7951,5.79757,5.79458,5.79609,14000000.0
2008-10-31 04:11:00,5.79678,5.79811,5.79519,5.79669,18000000.0
2008-10-31 04:12:00,5.7979,5.7991,5.79655,5.79847,10000000.0
2008-10-31 04:13:00,5.79911,5.79964,5.79716,5.79784,14000000.0
2008-10-31 04:14:00,5.79751,5.79841,5.79507,5.79507,20000000.0
2008-10-31 04:15:00,5.79425,5.79588,5.79125,5.79251,14000000.0
2008-10-31 04:16:00,5.79334,5.79853,5.79295,5.79658,15000000.0
2008-10-31 04:17:00,5.79592,5.79774,5.79382,5.79436,22000000.0
2008-10-31 04:18:00,5.79409,5.79508,5.7932,5.79455,17000000.0
2008-10-31 04:19:00,5.79442,5.79702,5.79381,5.79569,12000000.0
2008-10-31 04:20:00,5.79572,5.80038,5.79564,5.80014,17000000.0
2008-10-31 04:21:00,5.80117,5.80117,5.79804,5.79859,13000000.0
2008-10-31 04:22:00,5.79943,5.80365,5.7992,5.80357,14000000.0
2008-10-31 04:23:00,5.80166,5.80419,5.80133,5.80419,9000000.0
2008-10-31 04:24:00,5.80217,5.80476,5.80176,5.80384,9000000.0
2008-10-31 04:25:00,5.80383,5.80555,5.80215,5.80399,13000000.0
2008-10-31 04:26:00,5.80453,5.80974,5.80453,5.80956,12000000.0
2008-10-31 04:27:00,5.80953,5.81022,5.80693,5.80794,16000000.0
2008-10-31 04:28:00,5.80866,5.80893,5.80577,5.80577,11000000.0
2008-10-31 04:29:00,5.80332,5.80336,5.79702,5.79844,20000000.0
2008-10-31 04:30:00,5.79731,5.79993,5.7969,5.79823,16000000.0
2008-10-31 04:31:00,5.79919,5.80383,5.79828,5.80291,12000000.0
2008-10-31 04:32:00,5.80129,5.80179,5.79939,5.79939,11000000.0
2008-10-31 04:33:00,5.80108,5.80338,5.79987,5.80326,14000000.0
2008-10-31 04:34:00,5.80177,5.8035,5.8012,5.802,11000000.0
2008-10-31 04:35:00,5.80169,5.80339,5.79874,5.79954,14000000.0
2008-10-31 04:36:00,5.80131,5.8038,5.80099,5.8028,11000000.0
2008-10-31 04:37:00,5.80317,5.80632,5.80317,5.80579,15000000.0
2008-10-31 04:38:00,5.8046,5.80861,5.80456,5.80825,7000000.0
2008-10-31 04:39:00,5.80731,5.80923,5.80565,5.80645,19000000.0
2008-10-31 04:40:00,5.80834,5.80974,5.80674,5.80677,14000000.0
2008-10-31 04:41:00,5.80807,5.80972,5.80741,5.80755,12000000.0
2008-10-31 04:42:00,5.80854,5.80854,5.80282,5.80354,11000000.0
2008-10-31 04:43:00,5.80229,5.80354,5.80024,5.80024,15000000.0
2008-10-31 04:44:00,5.80142,5.80317,5.80047,5.80259,13000000.0
2008-10-31 04:45:00,5.80197,5.80287,5.80036,5.80039,19000000.0
2008-10-31 04:46:00,5.80103,5.80229,5.79954,5.80033,14000000.0
2008-10-31 04:47:00,5.80025,5.80057,5.79434,5.79481,7000000.0
2008-10-31 04:48:00,5.79257,5.79257,5.78553,5.78553,14000000.0
2008-10-31 04:49:00,5.78459,5.78473,5.77795,5.77988,12000000.0
2008-10-31 04:50:00,5.78357,5.78589,5.78177,5.78235,9000000.0
2008-10-31 04:51:00,5.78132,5.7849,5.78099,5.78464,16000000.0
2008-10-31 04:52:00,5.7857,5.78814,5.78461,5.78814,14000000.0
2008-10-31 04:53:00,5.78882,5.794,5.7885,5.79297,12000000.0
2008-10-31 04:54:00,5.79162,5.79493,5.79107,5.7923,9000000.0
2008-10-31 04:55:00,5.7921,5.79486,5.79132,5.79363,19000000.0
2008-10-31 04:56:00,5.79308,5.79589,5.7929,5.79376,17000000.0
2008-10-31 04:57:00,5.79455,5.79877,5.79447,5.79731,15000000.0
2008-10-31 04:58:00,5.80011,5.80011,5.79667,5.79717,7000000.0
2008-10-31 04:59:00,5.79807,5.79849,5.79525,5.79525,10000000.0
2008-10-31 05:00:00,5.7965,5.79794,5.79517,5.79671,19000000.0
2008-10-31 05:01:00,5.79486,5.79719,5.79457,5.79541,8000000.0
2008-10-31 05:02:00,5.79525,5.79589,5.79203,5.79203,8000000.0
2008-10-31 05:03:00,5.79127,5.795,5.79127,5.79266,13000000.0
2008-10-31 05:04:00,5.79482,5.79549,5.79112,5.79112,16000000.0
2008-10-31 05:05:00,5.79239,5.79323,5.79123,5.79152,17000000.0
2008-10-31 05:06:00,5.79137,5.79318,5.78977,5.79135,15000000.0
2008-10-31 05:07:00,5.78963,5.79036,5.78643,5.78643,9000000.0
2008-10-31 05:08:00,5.7857,5.78646,5.78338,5.78601,14000000.0
2008-10-31 05:09:00,5.78298,5.78541,5.78199,5.78467,15000000.0
2008-10-31 05:10:00,5.78603,5.7926,5.78601,5.79216,13000000.0
2008-10-31 05:11:00,5.79367,5.79894,5.79342,5.79894,13000000.0
2008-10-31 05:12:00,5.79708,5.79806,5.79483,5.79595,15000000.0
2008-10-31 05:13:00,5.79606,5.79905,5.79558,5.79899,14000000.0
2008-10-31 05:14:00,5.79926,5.80518,5.79926,5.80433,13000000.0
2008-10-31 05:15:00,5.80409,5.80409,5.79696,5.79776,15000000.0
2008-10-31 05:16:00,5.79692,5.79956,5.7969,5.79739,12000000.0
2008-10-31 05:17:00,5.79695,5.80074,5.79695,5.79739,13000000.0
2008-10-31 05:18:00,5.79959,5.80116,5.79838,5.79929,14000000.0
2008-10-31 05:19:00,5.79992,5.80036,5.79792,5.79899,9000000.0
2008-10-31 05:20:00,5.79712,5.79966,5.79646,5.7983,12000000.0
2008-10-31 05:21:00,5.79805,5.79886,5.79399,5.79464,9000000.0
2008-10-31 05:22:00,5.79452,5.79896,5.79452,5.79731,13000000.0
2008-10-31 05:23:00,5.7974,5.80025,5.7972,5.79881,9000000.0
2008-10-31 05:24:00,5.80049,5.80345,5.79924,5.80322,13000000.0
2008-10-31 05:25:00,5.80216,5.80253,5.80063,5.80063,10000000.0
2008-10-31 05:26:00,5.79997,5.80095,5.79898,5.80095,11000000.0
2008-10-31 05:27:00,5.80062,5.8028,5.79982,5.80065,20000000.0
2008-10-31 05:28:00,5.80081,5.8015,5.80013,5.80104,11000000.0
2008-10-31 05:29:00,5.80021,5.80162,5.79912,5.80017,8000000.0
2008-10-31 05:30:00,5.79971,5.80174,5.79773,5.79773,13000000.0
2008-10-31 05:31:00,5.79789,5.79968,5.7963,5.79805,12000000.0
2008-10-31 05:32:00,5.79774,5.79962,5.79687,5.79746,14000000.0
2008-10-31 05:33:00,5.79803,5.79898,5.79577,5.79577,10000000.0
2008-10-31 05:34:00,5.79799,5.79922,5.79538,5.79745,14000000.0
2008-10-31 05:35:00,5.79803,5.79803,5.79447,5.79623,16000000.0
2008-10-31 05:36:00,5.79479,5.79741,5.7945,5.79613,11000000.0
2008-10-31 05:37:00,5.79458,5.7961,5.794,5.79509,14000000.0
2008-10-31 05:38:00,5.7972,5.7972,5.79277,5.79302,12000000.0
2008-10-31 05:39:00,5.79414,5.79624,5.79211,5.79432,16000000.0
2008-10-31 05:40:00,5.79556,5.79651,5.79335,5.79562,15000000.0
2008-10-31 05:41:00,5.79536,5.79631,5.7942,5.79447,11000000.0
2008-10-31 05:42:00,5.79513,5.79782,5.79431,5.79653,20000000.0
2008-10-31 05:43:00,5.79693,5.79705,5.7958,5.79641,13000000.0
2008-10-31 05:44:00,5.79654,5.79915,5.79625,5.79834,10000000.0
2008-10-31 05:45:00,5.79981,5.79981,5.79767,5.79797,9000000.0
2008-10-31 05:46:00,5.79956,5.79956,5.79583,5.79683,24000000.0
2008-10-31 05:47:00,5.79614,5.7971,5.79508,5.79611,16000000.0
2008-10-31 05:48:00,5.79696,5.79724,5.79591,5.79652,8000000.0
2008-10-31 05:49:00,5.79646,5.79679,5.79569,5.79662,7000000.0
2008-10-31 05:50:00,5.79643,5.79664,5.79197,5.79217,11000000.0
2008-10-31 05:51:00,5.79205,5.79478,5.79124,5.79183,18000000.0
2008-10-31 05:52:00,5.79022,5.79093,5.78903,5.78903,9000000.0
2008-10-31 05:53:00,5.78844,5.78971,5.78776,5.78917,15000000.0
2008-10-31 05:54:00,5.78831,5.79061,5.78728,5.78803,14000000.0
2008-10-31 05:55:00,5.78953,5.7925,5.78848,5.7925,15000000.0
2008-10-31 05:56:00,5.7916,5.79341,5.79052,5.79288,23000000.0
2008-10-31 05:57:00,5.79056,5.79336,5.78982,5.79079,17000000.0
2008-10-31 05:58:00,5.79089,5.79235,5.78975,5.79235,11000000.0
2008-10-31 05:59:00,5.7897,5.7916,5.78717,5.78842,13000000.0
2008-10-31 06:00:00,5.78779,5.78779,5.78342,5.78547,18000000.0
2008-10-31 06:01:00,5.78382,5.78601,5.78336,5.78518,9000000.0
2008-10-31 06:02:00,5.78634,5.78634,5.78295,5.78299,16000000.0
2008-10-31 06:03:00,5.78334,5.78996,5.78334,5.78537,12000000.0
2008-10-31 06:04:00,5.78769,5.79085,5.78653,5.78961,17000000.0
2008-10-31 06:05:00,5.79359,5.7939,5.79038,5.79155,11000000.0
2008-10-31 06:06:00,5.79299,5.79465,5.79126,5.79252,14000000.0
2008-10-31 06:07:00,5.79198,5.79488,5.79103,5.79103,13000000.0
2008-10-31 06:08:00,5.79056,5.79283,5.79026,5.79215,13000000.0
2008-10-31 06:09:00,5.79271,5.79385,5.79142,5.79283,11000000.0
2008-10-31 06:10:00,5.79483,5.79623,5.79367,5.79569,8000000.0
2008-10-31 06:11:00,5.79525,5.79644,5.79322,5.79322,17000000.0
2008-10-31 06:12:00,5.79602,5.79721,5.79501,5.79523,13000000.0
2008-10-31 06:13:00,5.79611,5.79915,5.79494,5.79786,13000000.0
2008-10-31 06:14:00,5.79819,5.79819,5.79474,5.79474,11000000.0
2008-10-31 06:15:00,5.79494,5.79621,5.79325,5.79584,16000000.0
2008-10-31 06:16:00,5.79566,5.79661,5.79416,5.79602,13000000.0
2008-10-31 06:17:00,5.79557,5.79703,5.79341,5.79543,18000000.0
2008-10-31 06:18:00,5.795,5.7963,5.79388,5.79461,11000000.0
2008-10-31 06:19:00,5.795,5.7965,5.79398,5.79573,7000000.0
2008-10-31 06:20:00,5.79566,5.79623,5.79438,5.79542,17000000.0
2008-10-31 06:21:00,5.79511,5.7974,5.7943,5.79625,13000000.0
2008-10-31 06:22:00,5.79614,5.79856,5.79614,5.79622,19000000.0
2008-10-31 06:23:00,5.79806,5.80048,5.79739,5.7981,19000000.0
2008-10-31 06:24:00,5.79947,5.80091,5.79857,5.80091,20000000.0
2008-10-31 06:25:00,5.79967,5.80166,5.79874,5.79878,8000000.0
2008-10-31 06:26:00,5.80078,5.80095,5.79805,5.79927,19000000.0
2008-10-31 06:27:00,5.7988,5.80008,5.79788,5.79886,12000000.0
2008-10-31 06:28:00,5.7988,5.79938,5.79663,5.79726,10000000.0
2008-10-31 06:29:00,5.79617,5.79783,5.79605,5.79647,10000000.0
2008-10-31 06:30:00,5.79567,5.79666,5.79456,5.79461,12000000.0
2008-10-31 06:31:00,5.79682,5.79691,5.79314,5.79484,15000000.0
2008-10-31 06:32:00,5.79627,5.79673,5.79394,5.79487,11000000.0
2008-10-31 06:33:00,5.79427,5.79638,5.79351,5.79351,13000000.0
2008-10-31 06:34:00,5.79047,5.79219,5.78808,5.78808,7000000.0
2008-10-31 06:35:00,5.78527,5.78957,5.78527,5.78781,11000000.0
2008-10-31 06:36:00,5.78941,5.7897,5.78701,5.78745,7000000.0
2008-10-31 06:37:00,5.78834,5.78884,5.78576,5.78576,9000000.0
2008-10-31 06:38:00,5.7856,5.78843,5.78534,5.78843,11000000.0
2008-10-31 06:39:00,5.78767,5.7894,5.78515,5.78793,14000000.0
2008-10-31 06:40:00,5.78989,5.78989,5.78593,5.78593,12000000.0
2008-10-31 06:41:00,5.78522,5.78869,5.78521,5.78703,17000000.0
2008-10-31 06:42:00,5.78879,5.79032,5.78615,5.78918,13000000.0
2008-10-31 06:43:00,5.78907,5.79039,5.78808,5.78808,11000000.0
2008-10-31 06:44:00,5.7902,5.7918,5.78721,5.78854,15000000.0
2008-10-31 06:45:00,5.7897,5.79029,5.78793,5.78826,10000000.0
2008-10-31 06:46:00,5.789,5.78964,5.78723,5.78894,14000000.0
2008-10-31 06:47:00,5.78855,5.78951,5.78801,5.78828,10000000.0
2008-10-31 06:48:00,5.78841,5.78934,5.78722,5.78891,13000000.0
2008-10-31 06:49:00,5.78787,5.78995,5.78757,5.78797,15000000.0
2008-10-31 06:50:00,5.78918,5.79132,5.78747,5.78916,16000000.0
2008-10-31 06:51:00,5.78975,5.79199,5.78817,5.79046,14000000.0
2008-10-31 06:52:00,5.79029,5.79409,5.79029,5.79081,10000000.0
2008-10-31 06:53:00,5.79285,5.79479,5.79118,5.79118,12000000.0
2008-10-31 06:54:00,5.79242,5.79345,5.7886,5.79008,14000000.0
2008-10-31 06:55:00,5.78828,5.79119,5.78795,5.79015,18000000.0
2008-10-31 06:56:00,5.78943,5.79002,5.78688,5.78853,19000000.0
2008-10-31 06:57:00,5.79015,5.79015,5.78505,5.78505,8000000.0
2008-10-31 06:58:00,5.78263,5.78849,5.7816,5.78816,10000000.0
2008-10-31 06:59:00,5.79145,5.81607,5.78709,5.81607,17000000.0
2008-10-31 07:00:00,5.81288,5.81384,5.80661,5.80711,11000000.0
2008-10-31 07:01:00,5.80456,5.81211,5.80433,5.81106,11000000.0
2008-10-31 07:02:00,5.81149,5.81327,5.80163,5.80225,13000000.0
2008-10-31 07:03:00,5.80767,5.80767,5.79249,5.80156,12000000.0
2008-10-31 07:04:00,5.80127,5.80474,5.79846,5.80419,18000000.0
2008-10-31 07:05:00,5.80531,5.80805,5.80315,5.80746,12000000.0
2008-10-31 07:06:00,5.80515,5.80729,5.79694,5.79752,15000000.0
2008-10-31 07:07:00,5.7972,5.7972,5.78373,5.78441,11000000.0
2008-10-31 07:08:00,5.78053,5.78833,5.78046,5.78702,9000000.0
2008-10-31 07:09:00,5.78749,5.79529,5.78709,5.79529,15000000.0
2008-10-31 07:10:00,5.79689,5.79701,5.79234,5.79539,19000000.0
2008-10-31 07:11:00,5.79586,5.79602,5.79135,5.79251,9000000.0
2008-10-31 07:12:00,5.79351,5.79426,5.78908,5.79165,12000000.0
2008-10-31 07:13:00,5.79422,5.79689,5.79259,5.7954,19000000.0
2008-10-31 07:14:00,5.79537,5.79844,5.79449,5.79449,8000000.0
2008-10-31 07:15:00,5.79581,5.79742,5.79474,5.79677,16000000.0
2008-10-31 07:16:00,5.79626,5.79695,5.79434,5.79509,18000000.0
2008-10-31 07:17:00,5.79596,5.79701,5.79315,5.79315,22000000.0
2008-10-31 07:18:00,5.79423,5.79575,5.79221,5.79515,16000000.0
2008-10-31 07:19:00,5.79467,5.79537,5.79172,5.79393,17000000.0
2008-10-31 07:20:00,5.79363,5.79624,5.79114,5.79361,14000000.0
2008-10-31 07:21:00,5.79064,5.79285,5.79064,5.79155,16000000.0
2008-10-31 07:22:00,5.79179,5.79285,5.79052,5.79114,14000000.0
2008-10-31 07:23:00,5.79188,5.79315,5.79103,5.79103,17000000.0
2008-10-31 07:24:00,5.78916,5.7916,5.78916,5.79073,9000000.0
2008-10-31 07:25:00,5.79034,5.79186,5.7898,5.79088,13000000.0
2008-10-31 07:26:00,5.79065,5.7911,5.78916,5.79034,13000000.0
2008-10-31 07:27:00,5.79026,5.7931,5.79026,5.7931,7000000.0
2008-10-31 07:28:00,5.7951,5.79729,5.79319,5.79679,18000000.0
2008-10-31 07:29:00,5.79879,5.79879,5.79634,5.79634,8000000.0
2008-10-31 07:30:00,5.7965,5.79855,5.79569,5.7963,16000000.0
2008-10-31 07:31:00,5.79638,5.80268,5.79571,5.80097,15000000.0
2008-10-31 07:32:00,5.80095,5.80216,5.79819,5.79844,13000000.0
2008-10-31 07:33:00,5.80193,5.80526,5.80101,5.80517,8000000.0
2008-10-31 07:34:00,5.80851,5.80851,5.79902,5.8022,11000000.0
2008-10-31 07:35:00,5.80257,5.80495,5.79863,5.80495,16000000.0
2008-10-31 07:36:00,5.80657,5.81011,5.80217,5.81011,11000000.0
2008-10-31 07:37:00,5.80938,5.81038,5.80236,5.80236,17000000.0
2008-10-31 07:38:00,5.80418,5.80924,5.80193,5.80924,9000000.0
2008-10-31 07:39:00,5.80904,5.81058,5.80517,5.80719,12000000.0
2008-10-31 07:40:00,5.80578,5.80849,5.80371,5.80489,14000000.0
2008-10-31 07:41:00,5.80591,5.80797,5.80501,5.80731,14000000.0
2008-10-31 07:42:00,5.80743,5.80779,5.80385,5.80446,8000000.0
2008-10-31 07:43:00,5.80293,5.80374,5.799,5.79983,15000000.0
2008-10-31 07:44:00,5.79907,5.80096,5.79779,5.7986,13000000.0
2008-10-31 07:45:00,5.79807,5.79996,5.7953,5.79628,19000000.0
2008-10-31 07:46:00,5.79708,5.79824,5.7962,5.79726,11000000.0
2008-10-31 07:47:00,5.79754,5.79906,5.79607,5.79828,16000000.0
2008-10-31 07:48:00,5.79821,5.79971,5.79802,5.79802,9000000.0
2008-10-31 07:49:00,5.79837,5.80315,5.79831,5.80315,11000000.0
2008-10-31 07:50:00,5.80084,5.80344,5.80028,5.80112,11000000.0
2008-10-31 07:51:00,5.80185,5.80476,5.80094,5.80156,13000000.0
2008-10-31 07:52:00,5.80193,5.8037,5.80149,5.80334,14000000.0
2008-10-31 07:53:00,5.80017,5.80352,5.80017,5.80263,10000000.0
2008-10-31 07:54:00,5.80339,5.80357,5.8015,5.80185,17000000.0
2008-10-31 07:55:00,5.80138,5.8028,5.80078,5.80157,10000000.0
2008-10-31 07:56:00,5.80135,5.80292,5.80091,5.80113,11000000.0
2008-10-31 07:57:00,5.80202,5.80402,5.80178,5.80258,11000000.0
2008-10-31 07:58:00,5.80252,5.80308,5.80066,5.80066,24000000.0
2008-10-31 07:59:00,5.80204,5.80282,5.80039,5.80223,11000000.0
2008-10-31 08:00:00,5.80222,5.80244,5.79994,5.80029,14000000.0
2008-10-31 08:01:00,5.80256,5.80542,5.80186,5.80265,15000000.0
2008-10-31 08:02:00,5.80286,5.80622,5.80286,5.8048,16000000.0
2008-10-31 08:03:00,5.80421,5.80534,5.803,5.80397,10000000.0
2008-10-31 08:04:00,5.80216,5.80435,5.80103,5.80243,13000000.0
2008-10-31 08:05:00,5.80287,5.80565,5.80255,5.80314,18000000.0
2008-10-31 08:06:00,5.80491,5.80511,5.80262,5.80511,14000000.0
2008-10-31 08:07:00,5.80265,5.80588,5.80243,5.80398,11000000.0
2008-10-31 08:08:00,5.80242,5.80635,5.80242,5.80485,19000000.0
2008-10-31 08:09:00,5.80445,5.80853,5.80403,5.80853,9000000.0
2008-10-31 08:10:00,5.80925,5.81233,5.8081,5.81202,8000000.0
2008-10-31 08:11:00,5.81424,5.81517,5.81209,5.81406,16000000.0
2008-10-31 08:12:00,5.81125,5.81306,5.80857,5.80995,16000000.0
2008-10-31 08:13:00,5.80829,5.80983,5.806,5.806,15000000.0
2008-10-31 08:14:00,5.80739,5.81002,5.80567,5.80701,15000000.0
2008-10-31 08:15:00,5.80693,5.80965,5.80693,5.80965,14000000.0
2008-10-31 08:16:00,5.80765,5.80979,5.80672,5.80908,14000000.0
2008-10-31 08:17:00,5.80789,5.80915,5.80664,5.80852,15000000.0
2008-10-31 08:18:00,5.80819,5.81133,5.80819,5.81004,11000000.0
2008-10-31 08:19:00,5.81148,5.815,5.81069,5.81434,16000000.0
2008-10-31 08:20:00,5.81388,5.81585,5.81324,5.81377,17000000.0
2008-10-31 08:21:00,5.81454,5.82174,5.81369,5.82174,15000000.0
2008-10-31 08:22:00,5.82231,5.82495,5.82181,5.82428,8000000.0
2008-10-31 08:23:00,5.82415,5.82415,5.82233,5.82325,15000000.0
2008-10-31 08:24:00,5.82437,5.82783,5.82329,5.82783,8000000.0
2008-10-31 08:25:00,5.82629,5.82918,5.82608,5.82878,17000000.0
2008-10-31 08:26:00,5.82787,5.82954,5.82693,5.82758,14000000.0
2008-10-31 08:27:00,5.83016,5.83437,5.83009,5.83437,9000000.0
2008-10-31 08:28:00,5.83288,5.83677,5.83288,5.83358,11000000.0
2008-10-31 08:29:00,5.83196,5.83314,5.82694,5.82743,15000000.0
2008-10-31 08:30:00,5.82881,5.83001,5.82713,5.83001,10000000.0
2008-10-31 08:31:00,5.82978,5.8321,5.82769,5.82859,17000000.0
2008-10-31 08:32:00,5.82776,5.82947,5.82632,5.82659,20000000.0
2008-10-31 08:33:00,5.82979,5.82979,5.82667,5.82684,7000000.0
2008-10-31 08:34:00,5.82721,5.83051,5.82688,5.83007,8000000.0
2008-10-31 08:35:00,5.82982,5.83786,5.82982,5.83493,19000000.0
2008-10-31 08:36:00,5.84063,5.8454,5.83775,5.84326,14000000.0
2008-10-31 08:37:00,5.84441,5.84515,5.83871,5.8392,12000000.0
2008-10-31 08:38:00,5.83859,5.84111,5.83741,5.84012,13000000.0
2008-10-31 08:39:00,5.84085,5.84213,5.83986,5.84033,14000000.0
2008-10-31 08:40:00,5.83864,5.8399,5.83523,5.83523,12000000.0
2008-10-31 08:41:00,5.833,5.83429,5.8306,5.83429,11000000.0
2008-10-31 08:42:00,5.83411,5.83853,5.83411,5.8377,18000000.0
2008-10-31 08:43:00,5.83883,5.84001,5.83734,5.83885,8000000.0
2008-10-31 08:44:00,5.83924,5.84026,5.83607,5.83883,12000000.0
2008-10-31 08:45:00,5.83972,5.84298,5.83959,5.84204,20000000.0
2008-10-31 08:46:00,5.84217,5.85011,5.84199,5.85011,10000000.0
2008-10-31 08:47:00,5.85151,5.8573,5.85151,5.85499,13000000.0
2008-10-31 08:48:00,5.85426,5.85479,5.85096,5.85194,16000000.0
2008-10-31 08:49:00,5.85383,5.85441,5.85138,5.85321,9000000.0
2008-10-31 08:50:00,5.85344,5.85639,5.85264,5.85264,17000000.0
2008-10-31 08:51:00,5.85067,5.8535,5.85034,5.85174,8000000.0
2008-10-31 08:52:00,5.85077,5.85372,5.85031,5.85187,20000000.0
2008-10-31 08:53:00,5.85328,5.86107,5.85328,5.8578,16000000.0
2008-10-31 08:54:00,5.85834,5.85872,5.85236,5.85808,15000000.0
2008-10-31 08:55:00,5.85607,5.85729,5.85122,5.85122,12000000.0
2008-10-31 08:56:00,5.85149,5.85419,5.84988,5.85002,14000000.0
2008-10-31 08:57:00,5.84888,5.8523,5.84757,5.84868,14000000.0
2008-10-31 08:58:00,5.84972,5.85226,5.84805,5.84905,15000000.0
2008-10-31 08:59:00,5.84863,5.8521,5.84803,5.85149,15000000.0
2008-10-31 09:00:00,5.85086,5.85392,5.85018,5.85034,14000000.0
2008-10-31 09:01:00,5.84944,5.8518,5.84649,5.84993,14000000.0
2008-10-31 09:02:00,5.8521,5.85852,5.85021,5.85852,17000000.0
2008-10-31 09:03:00,5.85855,5.86356,5.85805,5.86185,16000000.0
2008-10-31 09:04:00,5.86276,5.8631,5.85745,5.85834,10000000.0
2008-10-31 09:05:00,5.85707,5.85787,5.85296,5.85296,14000000.0
2008-10-31 09:06:00,5.85398,5.86288,5.85398,5.86288,14000000.0
2008-10-31 09:07:00,5.86047,5.86298,5.85871,5.86221,9000000.0
2008-10-31 09:08:00,5.86243,5.86243,5.8564,5.85838,17000000.0
2008-10-31 09:09:00,5.85927,5.85968,5.85396,5.85745,9000000.0
2008-10-31 09:10:00,5.85571,5.85745,5.8536,5.85402,12000000.0
2008-10-31 09:11:00,5.85296,5.85444,5.85099,5.85366,15000000.0
2008-10-31 09:12:00,5.85195,5.85264,5.85023,5.85073,14000000.0
2008-10-31 09:13:00,5.85034,5.85125,5.84715,5.84991,12000000.0
2008-10-31 09:14:00,5.85,5.85427,5.84893,5.85427,13000000.0
2008-10-31 09:15:00,5.85383,5.85542,5.84965,5.85052,13000000.0
2008-10-31 09:16:00,5.85104,5.85529,5.85072,5.85529,10000000.0
2008-10-31 09:17:00,5.85614,5.85639,5.85248,5.85477,14000000.0
2008-10-31 09:18:00,5.85318,5.8587,5.85318,5.85619,16000000.0
2008-10-31 09:19:00,5.8574,5.86193,5.85668,5.85917,14000000.0
2008-10-31 09:20:00,5.85933,5.86035,5.85605,5.85605,11000000.0
2008-10-31 09:21:00,5.85727,5.85877,5.85682,5.85704,11000000.0
2008-10-31 09:22:00,5.85824,5.85947,5.85638,5.85749,18000000.0
2008-10-31 09:23:00,5.85735,5.85999,5.8561,5.85828,18000000.0
2008-10-31 09:24:00,5.85827,5.86275,5.85714,5.85783,18000000.0
2008-10-31 09:25:00,5.86156,5.86465,5.85896,5.86318,13000000.0
2008-10-31 09:26:00,5.8649,5.86597,5.86281,5.86308,13000000.0
2008-10-31 09:27:00,5.86237,5.8644,5.8611,5.86153,11000000.0
2008-10-31 09:28:00,5.86084,5.86458,5.86076,5.86458,12000000.0
2008-10-31 09:29:00,5.86233,5.86539,5.85981,5.85981,16000000.0
2008-10-31 09:30:00,5.8598,5.86038,5.85466,5.85466,11000000.0
2008-10-31 09:31:00,5.85505,5.86335,5.85505,5.86041,13000000.0
2008-10-31 09:32:00,5.86006,5.86156,5.8579,5.85877,14000000.0
2008-10-31 09:33:00,5.85898,5.86115,5.85644,5.85996,16000000.0
2008-10-31 09:34:00,5.86209,5.86336,5.85868,5.86102,13000000.0
2008-10-31 09:35:00,5.86128,5.86387,5.86073,5.8627,9000000.0
2008-10-31 09:36:00,5.86426,5.8645,5.85888,5.85888,7000000.0
2008-10-31 09:37:00,5.85865,5.86318,5.85865,5.86088,14000000.0
2008-10-31 09:38:00,5.85956,5.86271,5.85592,5.85769,18000000.0
2008-10-31 09:39:00,5.85536,5.86147,5.85408,5.85807,15000000.0
2008-10-31 09:40:00,5.85884,5.8602,5.85739,5.85849,10000000.0
2008-10-31 09:41:00,5.85842,5.85963,5.85686,5.85741,14000000.0
2008-10-31 09:42:00,5.85833,5.8693,5.85744,5.8693,18000000.0
2008-10-31 09:43:00,5.86927,5.86987,5.86128,5.86182,9000000.0
2008-10-31 09:44:00,5.86515,5.8703,5.86325,5.8703,10000000.0
2008-10-31 09:45:00,5.87225,5.87258,5.86833,5.86865,10000000.0
2008-10-31 09:46:00,5.86677,5.86871,5.86321,5.86442,14000000.0
2008-10-31 09:47:00,5.86406,5.86835,5.86406,5.867,11000000.0
2008-10-31 09:48:00,5.8673,5.86793,5.86085,5.86085,10000000.0
2008-10-31 09:49:00,5.85959,5.86191,5.85882,5.85886,13000000.0
2008-10-31 09:50:00,5.85928,5.86207,5.85662,5.85828,12000000.0
2008-10-31 09:51:00,5.85729,5.85861,5.85539,5.85606,18000000.0
2008-10-31 09:52:00,5.85622,5.85773,5.85416,5.85733,12000000.0
2008-10-31 09:53:00,5.85703,5.86203,5.85703,5.86107,18000000.0
2008-10-31 09:54:00,5.86244,5.86427,5.86035,5.86035,13000000.0
2008-10-31 09:55:00,5.85998,5.86189,5.85898,5.86052,14000000.0
2008-10-31 09:56:00,5.85957,5.8613,5.85809,5.85886,16000000.0
2008-10-31 09:57:00,5.85826,5.85981,5.85709,5.8573,17000000.0
2008-10-31 09:58:00,5.85687,5.85758,5.85369,5.85516,18000000.0
2008-10-31 09:59:00,5.85414,5.85692,5.85365,5.85553,7000000.0
2008-10-31 10:00:00,5.85587,5.85706,5.85441,5.85691,13000000.0
2008-10-31 10:01:00,5.85452,5.85528,5.85289,5.85364,15000000.0
2008-10-31 10:02:00,5.85269,5.85923,5.85201,5.85923,10000000.0
2008-10-31 10:03:00,5.8596,5.86181,5.8583,5.8591,15000000.0
2008-10-31 10:04:00,5.85912,5.86168,5.85815,5.85815,13000000.0
2008-10-31 10:05:00,5.85726,5.85942,5.85621,5.85714,16000000.0
2008-10-31 10:06:00,5.85673,5.85888,5.85598,5.85792,16000000.0
2008-10-31 10:07:00,5.85705,5.85773,5.85322,5.85546,24000000.0
2008-10-31 10:08:00,5.8554,5.85889,5.85493,5.85717,13000000.0
2008-10-31 10:09:00,5.85802,5.85873,5.85161,5.85161,17000000.0
2008-10-31 10:10:00,5.85368,5.85368,5.84757,5.84757,14000000.0
2008-10-31 10:11:00,5.84834,5.85086,5.84813,5.84985,14000000.0
2008-10-31 10:12:00,5.84825,5.84944,5.84604,5.84651,9000000.0
2008-10-31 10:13:00,5.84605,5.85085,5.84583,5.84894,13000000.0
2008-10-31 10:14:00,5.84964,5.85038,5.84811,5.84903,10000000.0
2008-10-31 10:15:00,5.85119,5.85327,5.84889,5.84941,19000000.0
2008-10-31 10:16:00,5.85033,5.85169,5.84924,5.85011,11000000.0
2008-10-31 10:17:00,5.8514,5.85312,5.8499,5.85267,13000000.0
2008-10-31 10:18:00,5.85198,5.85608,5.85089,5.85608,21000000.0
2008-10-31 10:19:00,5.85625,5.85889,5.85489,5.85826,12000000.0
2008-10-31 10:20:00,5.85948,5.85953,5.8558,5.8559,8000000.0
2008-10-31 10:21:00,5.85638,5.85773,5.85442,5.85569,17000000.0
2008-10-31 10:22:00,5.8578,5.85992,5.8564,5.85934,15000000.0
2008-10-31 10:23:00,5.8602,5.86131,5.85825,5.85916,11000000.0
2008-10-31 10:24:00,5.85855,5.86034,5.85682,5.85785,13000000.0
2008-10-31 10:25:00,5.85776,5.86128,5.85767,5.86011,14000000.0
2008-10-31 10:26:00,5.86228,5.86454,5.86216,5.86288,10000000.0
2008-10-31 10:27:00,5.86193,5.86753,5.86182,5.86623,9000000.0
2008-10-31 10:28:00,5.86581,5.86824,5.86581,5.86824,11000000.0
2008-10-31 10:29:00,5.8656,5.86886,5.86486,5.86664,19000000.0
2008-10-31 10:30:00,5.86723,5.86765,5.86347,5.8645,11000000.0
2008-10-31 10:31:00,5.86415,5.86415,5.85993,5.86023,15000000.0
2008-10-31 10:32:00,5.86092,5.86126,5.85898,5.85898,9000000.0
2008-10-31 10:33:00,5.86001,5.86298,5.8596,5.86246,16000000.0
2008-10-31 10:34:00,5.86296,5.86427,5.86142,5.86258,11000000.0
2008-10-31 10:35:00,5.86248,5.86361,5.86023,5.86023,9000000.0
2008-10-31 10:36:00,5.86014,5.86187,5.85942,5.86127,13000000.0
2008-10-31 10:37:00,5.8598,5.86138,5.85856,5.85956,14000000.0
2008-10-31 10:38:00,5.86013,5.86132,5.85972,5.86049,7000000.0
2008-10-31 10:39:00,5.86097,5.86223,5.85965,5.86012,12000000.0
2008-10-31 10:40:00,5.86206,5.86206,5.85894,5.86058,17000000.0
2008-10-31 10:41:00,5.85979,5.8605,5.85642,5.85642,15000000.0
2008-10-31 10:42:00,5.85791,5.85976,5.85612,5.85757,13000000.0
2008-10-31 10:43:00,5.85682,5.85808,5.85056,5.8523,15000000.0
2008-10-31 10:44:00,5.85506,5.85642,5.85344,5.85642,11000000.0
2008-10-31 10:45:00,5.85901,5.86139,5.85738,5.85917,17000000.0
2008-10-31 10:46:00,5.86098,5.86098,5.85754,5.85754,9000000.0
2008-10-31 10:47:00,5.85859,5.8591,5.85635,5.85676,9000000.0
2008-10-31 10:48:00,5.85618,5.86236,5.85518,5.86236,11000000.0
2008-10-31 10:49:00,5.86174,5.86443,5.8597,5.86325,11000000.0
2008-10-31 10:50:00,5.86469,5.86711,5.86242,5.86526,16000000.0
2008-10-31 10:51:00,5.86447,5.86571,5.86066,5.86338,21000000.0
2008-10-31 10:52:00,5.86395,5.86602,5.86388,5.86512,8000000.0
2008-10-31 10:53:00,5.86406,5.8664,5.86347,5.86486,12000000.0
2008-10-31 10:54:00,5.86656,5.86656,5.86394,5.86443,16000000.0
2008-10-31 10:55:00,5.86428,5.86428,5.85501,5.85528,13000000.0
2008-10-31 10:56:00,5.85626,5.85803,5.85438,5.85438,16000000.0
2008-10-31 10:57:00,5.85323,5.85608,5.85281,5.85505,10000000.0
2008-10-31 10:58:00,5.85524,5.85631,5.85445,5.85623,12000000.0
2008-10-31 10:59:00,5.85924,5.86005,5.85619,5.85967,11000000.0
2008-10-31 11:00:00,5.86155,5.86332,5.85885,5.85885,13000000.0
2008-10-31 11:01:00,5.85759,5.85942,5.85691,5.85772,9000000.0
2008-10-31 11:02:00,5.85807,5.85849,5.85648,5.85648,8000000.0
2008-10-31 11:03:00,5.85695,5.85852,5.85636,5.85636,10000000.0
2008-10-31 11:04:00,5.85561,5.85749,5.85373,5.85373,12000000.0
2008-10-31 11:05:00,5.85635,5.85637,5.85353,5.85511,11000000.0
2008-10-31 11:06:00,5.85248,5.85435,5.85248,5.8535,8000000.0
2008-10-31 11:07:00,5.85232,5.85411,5.8516,5.85403,14000000.0
2008-10-31 11:08:00,5.85342,5.85434,5.85033,5.85263,18000000.0
2008-10-31 11:09:00,5.85083,5.85189,5.84962,5.84998,15000000.0
2008-10-31 11:10:00,5.85031,5.85107,5.84731,5.84849,12000000.0
2008-10-31 11:11:00,5.84974,5.8501,5.84595,5.84595,11000000.0
2008-10-31 11:12:00,5.84407,5.84631,5.84235,5.84392,8000000.0
2008-10-31 11:13:00,5.84173,5.84263,5.84055,5.84202,15000000.0
2008-10-31 11:14:00,5.84073,5.84089,5.83799,5.83866,13000000.0
2008-10-31 11:15:00,5.83885,5.84057,5.83651,5.83806,20000000.0
2008-10-31 11:16:00,5.83874,5.83988,5.83783,5.8386,15000000.0
2008-10-31 11:17:00,5.83745,5.83924,5.83713,5.83771,18000000.0
2008-10-31 11:18:00,5.83746,5.84026,5.83717,5.83911,20000000.0
2008-10-31 11:19:00,5.8389,5.84131,5.83797,5.83967,13000000.0
2008-10-31 11:20:00,5.84099,5.84381,5.83963,5.84381,20000000.0
2008-10-31 11:21:00,5.84253,5.84383,5.84123,5.84319,18000000.0
2008-10-31 11:22:00,5.84261,5.84346,5.84114,5.84119,18000000.0
2008-10-31 11:23:00,5.84233,5.84402,5.83979,5.84116,13000000.0
2008-10-31 11:24:00,5.84167,5.84352,5.8411,5.84352,9000000.0
2008-10-31 11:25:00,5.84401,5.84553,5.84299,5.84497,8000000.0
2008-10-31 11:26:00,5.8435,5.84416,5.84225,5.84288,8000000.0
2008-10-31 11:27:00,5.8422,5.84415,5.84156,5.84389,7000000.0
2008-10-31 11:28:00,5.84403,5.84446,5.84217,5.84369,14000000.0
2008-10-31 11:29:00,5.8435,5.84427,5.84121,5.84163,16000000.0
2008-10-31 11:30:00,5.8407,5.84243,5.8407,5.84243,7000000.0
2008-10-31 11:31:00,5.84237,5.84305,5.84121,5.84258,15000000.0
2008-10-31 11:32:00,5.84194,5.84309,5.84119,5.84307,10000000.0
2008-10-31 11:33:00,5.84071,5.84173,5.83947,5.8399,8000000.0
2008-10-31 11:34:00,5.83823,5.83841,5.83441,5.83441,11000000.0
2008-10-31 11:35:00,5.83208,5.83496,5.82929,5.82955,15000000.0
2008-10-31 11:36:00,5.82908,5.83021,5.8245,5.82714,14000000.0
2008-10-31 11:37:00,5.82674,5.82802,5.82415,5.82415,11000000.0
2008-10-31 11:38:00,5.8262,5.82848,5.82279,5.82753,12000000.0
2008-10-31 11:39:00,5.82961,5.83123,5.82836,5.83,13000000.0
2008-10-31 11:40:00,5.83246,5.83247,5.82834,5.82922,8000000.0
2008-10-31 11:41:00,5.82653,5.82876,5.82534,5.82639,13000000.0
2008-10-31 11:42:00,5.82662,5.8277,5.82434,5.8277,18000000.0
2008-10-31 11:43:00,5.82638,5.82902,5.82584,5.82671,13000000.0
2008-10-31 11:44:00,5.82565,5.82918,5.82565,5.82789,14000000.0
2008-10-31 11:45:00,5.82844,5.83073,5.82706,5.82735,12000000.0
2008-10-31 11:46:00,5.82858,5.83186,5.82785,5.83186,14000000.0
2008-10-31 11:47:00,5.83122,5.83544,5.83016,5.83544,15000000.0
2008-10-31 11:48:00,5.83222,5.83584,5.83147,5.83219,9000000.0
2008-10-31 11:49:00,5.83124,5.83162,5.82781,5.83075,14000000.0
2008-10-31 11:50:00,5.82928,5.83233,5.82825,5.83098,17000000.0
2008-10-31 11:51:00,5.83097,5.83253,5.82892,5.83128,15000000.0
2008-10-31 11:52:00,5.83145,5.83526,5.82997,5.83308,15000000.0
2008-10-31 11:53:00,5.83462,5.83522,5.83239,5.83485,14000000.0
2008-10-31 11:54:00,5.83394,5.83443,5.83147,5.83175,9000000.0
2008-10-31 11:55:00,5.83202,5.83378,5.83133,5.8325,11000000.0
2008-10-31 11:56:00,5.83238,5.83422,5.83109,5.83193,13000000.0
2008-10-31 11:57:00,5.8332,5.83463,5.83133,5.83241,13000000.0
2008-10-31 11:58:00,5.8311,5.83401,5.8311,5.83129,12000000.0
2008-10-31 11:59:00,5.83229,5.83511,5.83116,5.83402,12000000.0
2008-10-31 12:00:00,5.83634,5.83649,5.83316,5.83316,12000000.0
2008-10-31 12:01:00,5.83352,5.83464,5.83106,5.83106,22000000.0
2008-10-31 12:02:00,5.8327,5.83283,5.82933,5.82995,10000000.0
2008-10-31 12:03:00,5.82904,5.83168,5.82842,5.82935,18000000.0
2008-10-31 12:04:00,5.83075,5.83239,5.8294,5.83085,12000000.0
2008-10-31 12:05:00,5.83095,5.83309,5.83008,5.83213,15000000.0
2008-10-31 12:06:00,5.83221,5.83297,5.83067,5.83214,14000000.0
2008-10-31 12:07:00,5.83394,5.83394,5.83163,5.83255,15000000.0
2008-10-31 12:08:00,5.83131,5.83297,5.82859,5.83165,19000000.0
2008-10-31 12:09:00,5.83233,5.8354,5.83233,5.83512,12000000.0
2008-10-31 12:10:00,5.83351,5.83601,5.83351,5.83436,23000000.0
2008-10-31 12:11:00,5.83483,5.83658,5.83352,5.83646,21000000.0
2008-10-31 12:12:00,5.83758,5.83893,5.83635,5.83893,9000000.0
2008-10-31 12:13:00,5.83898,5.84137,5.83842,5.84108,13000000.0
2008-10-31 12:14:00,5.84183,5.84228,5.83965,5.84159,15000000.0
2008-10-31 12:15:00,5.83982,5.84337,5.8397,5.84212,14000000.0
2008-10-31 12:16:00,5.84253,5.84339,5.84004,5.84164,16000000.0
2008-10-31 12:17:00,5.84245,5.84423,5.84083,5.84277,13000000.0
2008-10-31 12:18:00,5.84151,5.8436,5.84151,5.8433,9000000.0
2008-10-31 12:19:00,5.84342,5.84461,5.84243,5.84424,10000000.0
2008-10-31 12:20:00,5.84304,5.84482,5.84268,5.844,7000000.0
2008-10-31 12:21:00,5.84129,5.84206,5.83803,5.83895,13000000.0
2008-10-31 12:22:00,5.83855,5.84166,5.83855,5.84078,10000000.0
2008-10-31 12:23:00,5.84071,5.84129,5.84011,5.84035,10000000.0
2008-10-31 12:24:00,5.84031,5.84071,5.83783,5.83999,12000000.0
2008-10-31 12:25:00,5.83923,5.84007,5.83787,5.83817,12000000.0
2008-10-31 12:26:00,5.83906,5.83981,5.83566,5.83876,20000000.0
2008-10-31 12:27:00,5.83872,5.84162,5.83872,5.84162,12000000.0
2008-10-31 12:28:00,5.84063,5.8438,5.84063,5.8424,14000000.0
2008-10-31 12:29:00,5.84237,5.84247,5.83924,5.8415,10000000.0
2008-10-31 12:30:00,5.8395,5.84089,5.83833,5.83986,19000000.0
2008-10-31 12:31:00,5.84017,5.84111,5.83967,5.83991,11000000.0
2008-10-31 12:32:00,5.84074,5.84194,5.83994,5.8404,10000000.0
2008-10-31 12:33:00,5.84085,5.84143,5.83927,5.84009,15000000.0
2008-10-31 12:34:00,5.84067,5.84178,5.83944,5.84062,16000000.0
2008-10-31 12:35:00,5.84208,5.84307,5.84106,5.84307,10000000.0
2008-10-31 12:36:00,5.84363,5.84371,5.84085,5.84268,11000000.0
2008-10-31 12:37:00,5.84084,5.8416,5.83898,5.83964,10000000.0
2008-10-31 12:38:00,5.83828,5.84072,5.8378,5.83934,14000000.0
2008-10-31 12:39:00,5.83842,5.83842,5.82725,5.83029,14000000.0
2008-10-31 12:40:00,5.8296,5.83298,5.8295,5.8311,11000000.0
2008-10-31 12:41:00,5.83199,5.83364,5.83097,5.83097,12000000.0
2008-10-31 12:42:00,5.83232,5.83411,5.8311,5.83249,14000000.0
2008-10-31 12:43:00,5.83106,5.8331,5.82873,5.8331,15000000.0
2008-10-31 12:44:00,5.83165,5.83405,5.83066,5.83236,16000000.0
2008-10-31 12:45:00,5.83182,5.83402,5.8316,5.83373,10000000.0
2008-10-31 12:46:00,5.83475,5.83796,5.83416,5.83646,12000000.0
2008-10-31 12:47:00,5.83788,5.83894,5.83622,5.83763,13000000.0
2008-10-31 12:48:00,5.8382,5.84043,5.8363,5.8363,12000000.0
2008-10-31 12:49:00,5.83578,5.83859,5.83521,5.83612,14000000.0
2008-10-31 12:50:00,5.8364,5.8412,5.83618,5.84048,9000000.0
2008-10-31 12:51:00,5.84274,5.84572,5.84175,5.84572,10000000.0
2008-10-31 12:52:00,5.84357,5.84505,5.84014,5.84151,22000000.0
2008-10-31 12:53:00,5.84038,5.84346,5.84008,5.84125,14000000.0
2008-10-31 12:54:00,5.84125,5.84291,5.83977,5.84041,13000000.0
2008-10-31 12:55:00,5.84063,5.84331,5.83985,5.84195,21000000.0
2008-10-31 12:56:00,5.84244,5.84244,5.83717,5.83894,18000000.0
2008-10-31 12:57:00,5.83679,5.83788,5.83231,5.83255,7000000.0
2008-10-31 12:58:00,5.8318,5.83311,5.82976,5.8307,12000000.0
2008-10-31 12:59:00,5.8313,5.83523,5.83127,5.83363,18000000.0
2008-10-31 13:00:00,5.8333,5.83574,5.83062,5.83062,14000000.0
2008-10-31 13:01:00,5.83086,5.83206,5.82966,5.82966,11000000.0
2008-10-31 13:02:00,5.82938,5.83073,5.82815,5.82902,15000000.0
2008-10-31 13:03:00,5.82974,5.83121,5.82893,5.83065,15000000.0
2008-10-31 13:04:00,5.82868,5.83002,5.82742,5.82798,16000000.0
2008-10-31 13:05:00,5.82749,5.82794,5.82305,5.82305,9000000.0
2008-10-31 13:06:00,5.8205,5.82349,5.81652,5.81959,13000000.0
2008-10-31 13:07:00,5.81753,5.8189,5.81587,5.81709,13000000.0
2008-10-31 13:08:00,5.81665,5.8223,5.81665,5.8217,10000000.0
2008-10-31 13:09:00,5.8204,5.82217,5.81881,5.82081,15000000.0
2008-10-31 13:10:00,5.81934,5.82158,5.81887,5.81887,12000000.0
2008-10-31 13:11:00,5.81641,5.81895,5.81202,5.81514,12000000.0
2008-10-31 13:12:00,5.8153,5.81759,5.81379,5.81603,12000000.0
2008-10-31 13:13:00,5.81845,5.8213,5.81818,5.8213,11000000.0
2008-10-31 13:14:00,5.82022,5.82334,5.82012,5.82244,9000000.0
2008-10-31 13:15:00,5.82277,5.82637,5.82255,5.82371,15000000.0
2008-10-31 13:16:00,5.82515,5.82744,5.82385,5.82613,15000000.0
2008-10-31 13:17:00,5.82879,5.83034,5.82649,5.8266,17000000.0
2008-10-31 13:18:00,5.82684,5.82874,5.82557,5.82715,15000000.0
2008-10-31 13:19:00,5.82818,5.83099,5.82725,5.82958,15000000.0
2008-10-31 13:20:00,5.82834,5.8286,5.82458,5.82615,19000000.0
2008-10-31 13:21:00,5.82624,5.82688,5.8237,5.82441,10000000.0
2008-10-31 13:22:00,5.82463,5.82463,5.82096,5.82166,8000000.0
2008-10-31 13:23:00,5.82472,5.82583,5.82164,5.82501,15000000.0
2008-10-31 13:24:00,5.82691,5.82691,5.82301,5.82356,11000000.0
2008-10-31 13:25:00,5.82643,5.82643,5.82323,5.82336,9000000.0
2008-10-31 13:26:00,5.82214,5.82645,5.82214,5.8245,8000000.0
2008-10-31 13:27:00,5.82613,5.82823,5.82468,5.82618,15000000.0
2008-10-31 13:28:00,5.82542,5.82674,5.82328,5.82442,17000000.0
2008-10-31 13:29:00,5.82533,5.82595,5.82322,5.82344,11000000.0
2008-10-31 13:30:00,5.82384,5.82729,5.82335,5.82574,21000000.0
2008-10-31 13:31:00,5.82709,5.82767,5.8252,5.82541,11000000.0
2008-10-31 13:32:00,5.82739,5.8286,5.82533,5.82732,10000000.0
2008-10-31 13:33:00,5.82755,5.83095,5.82744,5.83095,8000000.0
2008-10-31 13:34:00,5.83172,5.83279,5.82842,5.82972,15000000.0
2008-10-31 13:35:00,5.83027,5.83188,5.82969,5.8306,13000000.0
2008-10-31 13:36:00,5.83059,5.83312,5.83021,5.83022,11000000.0
2008-10-31 13:37:00,5.83055,5.83367,5.83039,5.83186,8000000.0
2008-10-31 13:38:00,5.83305,5.83522,5.83173,5.83355,13000000.0
2008-10-31 13:39:00,5.83447,5.83571,5.83274,5.83404,7000000.0
2008-10-31 13:40:00,5.83467,5.83741,5.83405,5.83608,12000000.0
2008-10-31 13:41:00,5.83561,5.83928,5.83561,5.83581,15000000.0
2008-10-31 13:42:00,5.8357,5.83729,5.83396,5.8355,22000000.0
2008-10-31 13:43:00,5.83557,5.8382,5.83452,5.8375,13000000.0
2008-10-31 13:44:00,5.8378,5.83884,5.83606,5.83616,14000000.0
2008-10-31 13:45:00,5.83744,5.83756,5.83374,5.83374,7000000.0
2008-10-31 13:46:00,5.83077,5.83346,5.82946,5.83188,11000000.0
2008-10-31 13:47:00,5.8336,5.83369,5.83029,5.83158,11000000.0
2008-10-31 13:48:00,5.83311,5.83575,5.83247,5.8356,14000000.0
2008-10-31 13:49:00,5.83738,5.83988,5.83504,5.83841,13000000.0
2008-10-31 13:50:00,5.83948,5.84421,5.83886,5.84251,12000000.0
2008-10-31 13:51:00,5.8416,5.84369,5.84087,5.8433,11000000.0
2008-10-31 13:52:00,5.84421,5.84837,5.84421,5.84513,9000000.0
2008-10-31 13:53:00,5.84828,5.84847,5.84526,5.84526,11000000.0
2008-10-31 13:54:00,5.8469,5.8469,5.84187,5.84383,17000000.0
2008-10-31 13:55:00,5.8449,5.84718,5.84469,5.84469,22000000.0
2008-10-31 13:56:00,5.84436,5.84719,5.84393,5.84557,13000000.0
2008-10-31 13:57:00,5.8441,5.84975,5.8441,5.84974,19000000.0
2008-10-31 13:58:00,5.85043,5.85088,5.84874,5.84977,11000000.0
2008-10-31 13:59:00,5.84911,5.84961,5.84694,5.84737,7000000.0
2008-10-31 14:00:00,5.84588,5.84826,5.84538,5.8468,9000000.0
2008-10-31 14:01:00,5.84722,5.8483,5.84636,5.84688,7000000.0
2008-10-31 14:02:00,5.84661,5.84928,5.84598,5.84699,13000000.0
2008-10-31 14:03:00,5.84614,5.84696,5.84294,5.84451,17000000.0
2008-10-31 14:04:00,5.84405,5.84601,5.84272,5.84408,13000000.0
2008-10-31 14:05:00,5.84408,5.84454,5.84067,5.84209,8000000.0
2008-10-31 14:06:00,5.84234,5.84277,5.83949,5.84097,10000000.0
2008-10-31 14:07:00,5.84392,5.84454,5.84136,5.84213,10000000.0
2008-10-31 14:08:00,5.84286,5.84376,5.84126,5.84302,14000000.0
2008-10-31 14:09:00,5.84132,5.84246,5.83804,5.83943,16000000.0
2008-10-31 14:10:00,5.84199,5.84312,5.83786,5.8422,12000000.0
2008-10-31 14:11:00,5.84424,5.84424,5.8399,5.8422,14000000.0
2008-10-31 14:12:00,5.8414,5.84335,5.83806,5.83806,13000000.0
2008-10-31 14:13:00,5.83727,5.84122,5.83727,5.83911,11000000.0
2008-10-31 14:14:00,5.83899,5.8397,5.83582,5.83671,14000000.0
2008-10-31 14:15:00,5.84043,5.84043,5.83743,5.83782,11000000.0
2008-10-31 14:16:00,5.83884,5.84102,5.83762,5.84102,11000000.0
2008-10-31 14:17:00,5.84066,5.84345,5.83935,5.84049,14000000.0
2008-10-31 14:18:00,5.8401,5.84126,5.83856,5.83899,11000000.0
2008-10-31 14:19:00,5.8391,5.84168,5.83854,5.83993,8000000.0
2008-10-31 14:20:00,5.83976,5.84223,5.83922,5.84104,10000000.0
2008-10-31 14:21:00,5.84051,5.84183,5.83936,5.84133,14000000.0
2008-10-31 14:22:00,5.8392,5.84109,5.83755,5.83831,17000000.0
2008-10-31 14:23:00,5.83982,5.84231,5.83801,5.84026,8000000.0
2008-10-31 14:24:00,5.84042,5.84341,5.84029,5.84133,16000000.0
2008-10-31 14:25:00,5.84042,5.84101,5.83644,5.83644,11000000.0
2008-10-31 14:26:00,5.83712,5.83776,5.83364,5.83516,14000000.0
2008-10-31 14:27:00,5.8337,5.83452,5.83081,5.83081,8000000.0
2008-10-31 14:28:00,5.82986,5.83241,5.82926,5.83043,11000000.0
2008-10-31 14:29:00,5.82951,5.83089,5.82765,5.83082,11000000.0
2008-10-31 14:30:00,5.83238,5.83398,5.8309,5.83289,14000000.0
2008-10-31 14:31:00,5.83356,5.83594,5.83171,5.83594,15000000.0
2008-10-31 14:32:00,5.83525,5.83938,5.83525,5.83898,9000000.0
2008-10-31 14:33:00,5.83982,5.84652,5.83982,5.84303,12000000.0
2008-10-31 14:34:00,5.84359,5.84653,5.84081,5.84085,12000000.0
2008-10-31 14:35:00,5.84113,5.84456,5.83755,5.83895,18000000.0
2008-10-31 14:36:00,5.83935,5.84254,5.83723,5.83848,12000000.0
2008-10-31 14:37:00,5.83829,5.83905,5.83273,5.83456,12000000.0
2008-10-31 14:38:00,5.83401,5.83462,5.82989,5.82989,24000000.0
2008-10-31 14:39:00,5.83184,5.83298,5.82766,5.83043,12000000.0
2008-10-31 14:40:00,5.83252,5.83552,5.83145,5.83471,15000000.0
2008-10-31 14:41:00,5.83703,5.83776,5.83394,5.83412,17000000.0
2008-10-31 14:42:00,5.83501,5.83873,5.83501,5.8374,15000000.0
2008-10-31 14:43:00,5.83812,5.83995,5.83747,5.83747,9000000.0
2008-10-31 14:44:00,5.83643,5.83719,5.83431,5.83492,7000000.0
2008-10-31 14:45:00,5.83684,5.83709,5.83225,5.83424,17000000.0
2008-10-31 14:46:00,5.83276,5.83499,5.83166,5.83198,14000000.0
2008-10-31 14:47:00,5.8326,5.83692,5.83184,5.83574,16000000.0
2008-10-31 14:48:00,5.83561,5.84083,5.83561,5.83982,12000000.0
2008-10-31 14:49:00,5.8425,5.84255,5.83956,5.84045,20000000.0
2008-10-31 14:50:00,5.83993,5.84137,5.83722,5.83965,12000000.0
2008-10-31 14:51:00,5.83954,5.84142,5.83819,5.84028,12000000.0
2008-10-31 14:52:00,5.83952,5.8403,5.83692,5.8403,22000000.0
2008-10-31 14:53:00,5.83854,5.83968,5.83649,5.83885,17000000.0
2008-10-31 14:54:00,5.83735,5.83861,5.83577,5.83763,14000000.0
2008-10-31 14:55:00,5.83493,5.84007,5.83493,5.83682,20000000.0
2008-10-31 14:56:00,5.83804,5.83983,5.83706,5.83706,22000000.0
2008-10-31 14:57:00,5.83765,5.84003,5.83702,5.83966,10000000.0
2008-10-31 14:58:00,5.83949,5.84205,5.83869,5.841,17000000.0
2008-10-31 14:59:00,5.83863,5.84046,5.83654,5.83803,12000000.0
2008-10-31 15:00:00,5.84024,5.8426,5.83749,5.84127,14000000.0
2008-10-31 15:01:00,5.8398,5.84258,5.83952,5.84058,16000000.0
2008-10-31 15:02:00,5.8406,5.84376,5.8396,5.84305,13000000.0
2008-10-31 15:03:00,5.8421,5.8421,5.8399,5.83998,7000000.0
2008-10-31 15:04:00,5.84253,5.84253,5.83766,5.84028,12000000.0
2008-10-31 15:05:00,5.83784,5.83784,5.83362,5.83586,20000000.0
2008-10-31 15:06:00,5.83629,5.8372,5.83545,5.83581,9000000.0
2008-10-31 15:07:00,5.83654,5.83656,5.829,5.829,9000000.0
2008-10-31 15:08:00,5.82866,5.83162,5.82685,5.83117,14000000.0
2008-10-31 15:09:00,5.83001,5.83135,5.82765,5.83051,14000000.0
2008-10-31 15:10:00,5.83022,5.83162,5.82804,5.82826,15000000.0
2008-10-31 15:11:00,5.83181,5.83493,5.82916,5.83493,10000000.0
2008-10-31 15:12:00,5.83364,5.83655,5.83222,5.83222,10000000.0
2008-10-31 15:13:00,5.83206,5.83433,5.83097,5.83189,20000000.0
2008-10-31 15:14:00,5.83115,5.83289,5.83069,5.83284,10000000.0
2008-10-31 15:15:00,5.83155,5.83371,5.83092,5.83195,13000000.0
2008-10-31 15:16:00,5.82981,5.83258,5.82891,5.83087,11000000.0
2008-10-31 15:17:00,5.83062,5.83387,5.83028,5.83199,17000000.0
2008-10-31 15:18:00,5.83483,5.83483,5.83146,5.83464,11000000.0
2008-10-31 15:19:00,5.83312,5.83476,5.83245,5.83362,18000000.0
2008-10-31 15:20:00,5.8342,5.83606,5.83335,5.83335,14000000.0
2008-10-31 15:21:00,5.83664,5.83664,5.83374,5.83429,15000000.0
2008-10-31 15:22:00,5.83382,5.83476,5.83142,5.83473,8000000.0
2008-10-31 15:23:00,5.83368,5.8366,5.83106,5.83584,15000000.0
2008-10-31 15:24:00,5.83738,5.838,5.83637,5.83687,12000000.0
2008-10-31 15:25:00,5.83549,5.83815,5.83416,5.8355,12000000.0
2008-10-31 15:26:00,5.83506,5.83739,5.83299,5.83656,15000000.0
2008-10-31 15:27:00,5.83476,5.83612,5.83269,5.83475,12000000.0
2008-10-31 15:28:00,5.83535,5.83723,5.83388,5.83637,12000000.0
2008-10-31 15:29:00,5.83421,5.83581,5.83356,5.83581,10000000.0
2008-10-31 15:30:00,5.83634,5.83634,5.83211,5.835,12000000.0
2008-10-31 15:31:00,5.83402,5.83601,5.83295,5.8354,19000000.0
2008-10-31 15:32:00,5.83555,5.83664,5.83453,5.83591,7000000.0
2008-10-31 15:33:00,5.83569,5.83686,5.83502,5.83591,7000000.0
2008-10-31 15:34:00,5.83539,5.83835,5.83521,5.83835,12000000.0
2008-10-31 15:35:00,5.83681,5.83841,5.83665,5.83841,17000000.0
2008-10-31 15:36:00,5.83683,5.83883,5.83651,5.83651,11000000.0
2008-10-31 15:37:00,5.83767,5.84057,5.83703,5.83791,14000000.0
2008-10-31 15:38:00,5.84017,5.84233,5.83885,5.84056,20000000.0
2008-10-31 15:39:00,5.84185,5.84587,5.84185,5.84576,8000000.0
2008-10-31 15:40:00,5.85008,5.85008,5.84628,5.84628,11000000.0
2008-10-31 15:41:00,5.84593,5.84655,5.84466,5.84545,10000000.0
2008-10-31 15:42:00,5.8459,5.84783,5.8437,5.84594,13000000.0
2008-10-31 15:43:00,5.84637,5.84817,5.8436,5.84421,14000000.0
2008-10-31 15:44:00,5.84144,5.84381,5.84128,5.84228,8000000.0
2008-10-31 15:45:00,5.84187,5.84438,5.84126,5.84333,10000000.0
2008-10-31 15:46:00,5.84172,5.84239,5.83743,5.83912,12000000.0
2008-10-31 15:47:00,5.83551,5.83706,5.83379,5.83472,18000000.0
2008-10-31 15:48:00,5.8318,5.83363,5.83125,5.83156,9000000.0
2008-10-31 15:49:00,5.83394,5.83857,5.83235,5.83817,14000000.0
2008-10-31 15:50:00,5.83998,5.84257,5.83779,5.84257,18000000.0
2008-10-31 15:51:00,5.84349,5.84814,5.84333,5.84814,8000000.0
2008-10-31 15:52:00,5.84715,5.84819,5.84608,5.84812,11000000.0
2008-10-31 15:53:00,5.85046,5.85353,5.84831,5.85025,15000000.0
2008-10-31 15:54:00,5.8496,5.85154,5.84928,5.85092,9000000.0
2008-10-31 15:55:00,5.84883,5.85011,5.84821,5.84933,9000000.0
2008-10-31 15:56:00,5.84865,5.85406,5.84837,5.84999,11000000.0
2008-10-31 15:57:00,5.84869,5.8533,5.84843,5.85106,15000000.0
2008-10-31 15:58:00,5.85119,5.85352,5.85041,5.85339,13000000.0
2008-10-31 15:59:00,5.85154,5.85347,5.8478,5.84836,15000000.0
2008-10-31 16:00:00,5.84785,5.85007,5.84653,5.84655,11000000.0
2008-10-31 16:01:00,5.84554,5.84623,5.84127,5.84127,14000000.0
2008-10-31 16:02:00,5.84076,5.84459,5.84041,5.84194,11000000.0
2008-10-31 16:03:00,5.84081,5.84381,5.83912,5.83948,8000000.0
2008-10-31 16:04:00,5.83833,5.84273,5.83793,5.83908,8000000.0
2008-10-31 16:05:00,5.83921,5.84214,5.83819,5.83819,8000000.0
2008-10-31 16:06:00,5.83702,5.84314,5.83702,5.83984,16000000.0
2008-10-31 16:07:00,5.83959,5.84182,5.83841,5.84113,18000000.0
2008-10-31 16:08:00,5.84083,5.84238,5.83972,5.84236,14000000.0
2008-10-31 16:09:00,5.84042,5.84275,5.83896,5.83963,12000000.0
2008-10-31 16:10:00,5.84332,5.84386,5.84036,5.84236,10000000.0
2008-10-31 16:11:00,5.84113,5.84404,5.8409,5.84125,13000000.0
2008-10-31 16:12:00,5.8394,5.84169,5.83744,5.83817,16000000.0
2008-10-31 16:13:00,5.84072,5.84222,5.84002,5.84179,7000000.0
2008-10-31 16:14:00,5.8424,5.84408,5.84053,5.84082,16000000.0
2008-10-31 16:15:00,5.841,5.84434,5.83991,5.84346,15000000.0
2008-10-31 16:16:00,5.84389,5.84523,5.84125,5.84125,17000000.0
2008-10-31 16:17:00,5.84317,5.8463,5.84278,5.8454,10000000.0
2008-10-31 16:18:00,5.84493,5.84501,5.8421,5.84268,10000000.0
2008-10-31 16:19:00,5.84302,5.84519,5.8425,5.84395,12000000.0
2008-10-31 16:20:00,5.84703,5.84736,5.84513,5.84518,11000000.0
2008-10-31 16:21:00,5.84436,5.8466,5.84378,5.84465,8000000.0
2008-10-31 16:22:00,5.846,5.85086,5.846,5.84923,16000000.0
2008-10-31 16:23:00,5.85081,5.85196,5.84868,5.84913,11000000.0
2008-10-31 16:24:00,5.84877,5.84877,5.8453,5.84612,14000000.0
2008-10-31 16:25:00,5.84793,5.85227,5.84706,5.85083,13000000.0
2008-10-31 16:26:00,5.85206,5.8582,5.85206,5.85697,16000000.0
2008-10-31 16:27:00,5.85869,5.86058,5.85658,5.85658,20000000.0
2008-10-31 16:28:00,5.85738,5.86053,5.85614,5.85699,12000000.0
2008-10-31 16:29:00,5.85628,5.85817,5.85529,5.85567,13000000.0
2008-10-31 16:30:00,5.85639,5.85654,5.85344,5.85475,17000000.0
2008-10-31 16:31:00,5.85405,5.85864,5.8529,5.85822,13000000.0
2008-10-31 16:32:00,5.85733,5.85983,5.85693,5.85832,10000000.0
2008-10-31 16:33:00,5.8598,5.86075,5.85674,5.85867,15000000.0
2008-10-31 16:34:00,5.85926,5.86211,5.85793,5.86166,9000000.0
2008-10-31 16:35:00,5.86139,5.86567,5.86071,5.86113,18000000.0
2008-10-31 16:36:00,5.86278,5.86547,5.86233,5.8647,8000000.0
2008-10-31 16:37:00,5.86603,5.86638,5.86156,5.86219,22000000.0
2008-10-31 16:38:00,5.86107,5.8625,5.85757,5.85823,14000000.0
2008-10-31 16:39:00,5.85783,5.85873,5.85313,5.85413,14000000.0
2008-10-31 16:40:00,5.85447,5.85661,5.85265,5.85503,17000000.0
2008-10-31 16:41:00,5.85409,5.85565,5.85313,5.85364,9000000.0
2008-10-31 16:42:00,5.85371,5.85517,5.85191,5.85374,13000000.0
2008-10-31 16:43:00,5.85275,5.85455,5.84953,5.84953,13000000.0
2008-10-31 16:44:00,5.84638,5.84753,5.84081,5.84081,11000000.0
2008-10-31 16:45:00,5.84041,5.84889,5.8403,5.84635,18000000.0
2008-10-31 16:46:00,5.8497,5.85232,5.84708,5.85232,11000000.0
2008-10-31 16:47:00,5.85429,5.85853,5.85219,5.85289,15000000.0
2008-10-31 16:48:00,5.85098,5.85295,5.84977,5.85081,7000000.0
2008-10-31 16:49:00,5.84809,5.85455,5.84809,5.8532,16000000.0
2008-10-31 16:50:00,5.85382,5.85543,5.85229,5.85351,9000000.0
2008-10-31 16:51:00,5.8535,5.85543,5.85124,5.85124,22000000.0
2008-10-31 16:52:00,5.85031,5.8511,5.84787,5.8497,11000000.0
2008-10-31 16:53:00,5.84895,5.8504,5.84308,5.8432,12000000.0
2008-10-31 16:54:00,5.84377,5.8454,5.84217,5.84339,17000000.0
2008-10-31 16:55:00,5.84331,5.85049,5.84331,5.84697,15000000.0
2008-10-31 16:56:00,5.84843,5.85373,5.84824,5.85231,11000000.0
2008-10-31 16:57:00,5.85125,5.85182,5.84938,5.85093,8000000.0
2008-10-31 16:58:00,5.85141,5.85207,5.84987,5.85094,12000000.0
2008-10-31 16:59:00,5.85114,5.85272,5.84878,5.84936,15000000.0
2008-10-31 17:00:00,5.84992,5.85084,5.84804,5.85021,10000000.0
2008-10-31 17:01:00,5.8499,5.8529,5.84884,5.8529,10000000.0
2008-10-31 17:02:00,5.85419,5.85492,5.84919,5.84919,8000000.0
2008-10-31 17:03:00,5.85029,5.85177,5.8483,5.85066,11000000.0
2008-10-31 17:04:00,5.84922,5.85201,5.84699,5.847,10000000.0
2008-10-31 17:05:00,5.84577,5.84674,5.84044,5.84324,18000000.0
2008-10-31 17:06:00,5.84609,5.84843,5.84431,5.84762,9000000.0
2008-10-31 17:07:00,5.84899,5.85467,5.84899,5.85029,20000000.0
2008-10-31 17:08:00,5.8498,5.85036,5.84731,5.84797,11000000.0
2008-10-31 17:09:00,5.84619,5.84858,5.8445,5.84733,14000000.0
2008-10-31 17:10:00,5.84826,5.84976,5.84742,5.84878,10000000.0
2008-10-31 17:11:00,5.85138,5.85365,5.84984,5.85233,12000000.0
2008-10-31 17:12:00,5.85198,5.85216,5.84901,5.84965,7000000.0
2008-10-31 17:13:00,5.84936,5.85052,5.8469,5.84829,13000000.0
2008-10-31 17:14:00,5.84673,5.84841,5.84539,5.84689,13000000.0
2008-10-31 17:15:00,5.84615,5.84748,5.84098,5.84204,12000000.0
2008-10-31 17:16:00,5.83888,5.84068,5.83079,5.83079,13000000.0
2008-10-31 17:17:00,5.83109,5.83266,5.8242,5.8308,12000000.0
2008-10-31 17:18:00,5.83298,5.84295,5.83204,5.84295,15000000.0
2008-10-31 17:19:00,5.84126,5.84278,5.8386,5.83987,10000000.0
2008-10-31 17:20:00,5.83932,5.84549,5.83873,5.84226,13000000.0
2008-10-31 17:21:00,5.84301,5.84569,5.8409,5.84451,17000000.0
2008-10-31 17:22:00,5.84345,5.8441,5.83923,5.84071,15000000.0
2008-10-31 17:23:00,5.83919,5.84259,5.8386,5.83876,10000000.0
2008-10-31 17:24:00,5.83768,5.84136,5.83614,5.84136,17000000.0
2008-10-31 17:25:00,5.84029,5.84622,5.84007,5.84336,11000000.0
2008-10-31 17:26:00,5.84501,5.84507,5.84074,5.84209,12000000.0
2008-10-31 17:27:00,5.84171,5.84759,5.84146,5.84594,9000000.0
2008-10-31 17:28:00,5.84683,5.84785,5.84112,5.84749,16000000.0
2008-10-31 17:29:00,5.84816,5.84915,5.84529,5.84551,9000000.0
2008-10-31 17:30:00,5.84505,5.85135,5.84505,5.84836,11000000.0
2008-10-31 17:31:00,5.84874,5.85197,5.84699,5.85021,13000000.0
2008-10-31 17:32:00,5.85013,5.85167,5.84737,5.8496,13000000.0
2008-10-31 17:33:00,5.84932,5.85049,5.8481,5.8481,11000000.0
2008-10-31 17:34:00,5.84682,5.8485,5.84486,5.84643,12000000.0
2008-10-31 17:35:00,5.84788,5.8493,5.843,5.84694,13000000.0
2008-10-31 17:36:00,5.84826,5.85037,5.84529,5.84529,14000000.0
2008-10-31 17:37:00,5.84727,5.85061,5.84561,5.85061,10000000.0
2008-10-31 17:38:00,5.85164,5.85189,5.84654,5.84747,7000000.0
2008-10-31 17:39:00,5.84838,5.85244,5.84723,5.85244,16000000.0
2008-10-31 17:40:00,5.85159,5.85207,5.84728,5.84879,17000000.0
2008-10-31 17:41:00,5.84914,5.85139,5.84794,5.84973,16000000.0
2008-10-31 17:42:00,5.85283,5.86082,5.85033,5.86082,16000000.0
2008-10-31 17:43:00,5.86192,5.86192,5.85775,5.8603,17000000.0
2008-10-31 17:44:00,5.86077,5.86266,5.85991,5.86223,8000000.0
2008-10-31 17:45:00,5.86384,5.86624,5.86276,5.86409,11000000.0
2008-10-31 17:46:00,5.86511,5.86853,5.86452,5.86639,9000000.0
2008-10-31 17:47:00,5.8656,5.86712,5.86131,5.86231,19000000.0
2008-10-31 17:48:00,5.86022,5.86275,5.85876,5.86006,16000000.0
2008-10-31 17:49:00,5.86223,5.86223,5.85771,5.8587,15000000.0
2008-10-31 17:50:00,5.85888,5.8625,5.85828,5.86105,11000000.0
2008-10-31 17:51:00,5.85748,5.86029,5.85226,5.85226,9000000.0
2008-10-31 17:52:00,5.85252,5.85333,5.8493,5.85032,11000000.0
2008-10-31 17:53:00,5.84861,5.8525,5.84857,5.85144,9000000.0
2008-10-31 17:54:00,5.8512,5.85253,5.85014,5.85103,10000000.0
2008-10-31 17:55:00,5.85023,5.85127,5.849,5.84932,10000000.0
2008-10-31 17:56:00,5.85064,5.85158,5.84848,5.85001,16000000.0
2008-10-31 17:57:00,5.84854,5.84949,5.8455,5.848,14000000.0
2008-10-31 17:58:00,5.84781,5.85682,5.84632,5.85682,24000000.0
2008-10-31 17:59:00,5.85585,5.8652,5.85585,5.86468,11000000.0
2008-10-31 18:00:00,5.86404,5.8671,5.86066,5.8616,10000000.0
2008-10-31 18:01:00,5.86002,5.86414,5.85032,5.85241,14000000.0
2008-10-31 18:02:00,5.85331,5.85615,5.85022,5.85115,12000000.0
2008-10-31 18:03:00,5.85333,5.85414,5.84919,5.84941,17000000.0
2008-10-31 18:04:00,5.84891,5.85097,5.83824,5.84013,15000000.0
2008-10-31 18:05:00,5.83783,5.84358,5.83627,5.84233,15000000.0
2008-10-31 18:06:00,5.84219,5.84219,5.83734,5.83791,15000000.0
2008-10-31 18:07:00,5.83818,5.84315,5.83818,5.84106,16000000.0
2008-10-31 18:08:00,5.83975,5.84031,5.83566,5.838,16000000.0
2008-10-31 18:09:00,5.83829,5.84461,5.83784,5.84408,12000000.0
2008-10-31 18:10:00,5.84472,5.84935,5.84472,5.84755,17000000.0
2008-10-31 18:11:00,5.84713,5.84975,5.84574,5.84622,16000000.0
2008-10-31 18:12:00,5.84609,5.84609,5.84016,5.84016,13000000.0
2008-10-31 18:13:00,5.83901,5.83901,5.8317,5.83881,17000000.0
2008-10-31 18:14:00,5.84069,5.8422,5.83768,5.84046,13000000.0
2008-10-31 18:15:00,5.83985,5.84297,5.83772,5.84269,13000000.0
2008-10-31 18:16:00,5.84445,5.85162,5.84236,5.85162,15000000.0
2008-10-31 18:17:00,5.8541,5.85733,5.85345,5.85593,16000000.0
2008-10-31 18:18:00,5.85637,5.85855,5.85355,5.85524,18000000.0
2008-10-31 18:19:00,5.8523,5.85249,5.84624,5.84809,12000000.0
2008-10-31 18:20:00,5.84704,5.84902,5.84593,5.84718,16000000.0
2008-10-31 18:21:00,5.84789,5.84789,5.84059,5.84164,19000000.0
2008-10-31 18:22:00,5.84251,5.84818,5.84251,5.84642,20000000.0
2008-10-31 18:23:00,5.84745,5.84841,5.84365,5.84365,16000000.0
2008-10-31 18:24:00,5.84397,5.84502,5.84069,5.8436,14000000.0
2008-10-31 18:25:00,5.84597,5.84669,5.84252,5.84455,18000000.0
2008-10-31 18:26:00,5.84405,5.84616,5.84373,5.84516,9000000.0
2008-10-31 18:27:00,5.84509,5.84753,5.8425,5.84348,16000000.0
2008-10-31 18:28:00,5.84406,5.84554,5.84246,5.84519,11000000.0
2008-10-31 18:29:00,5.84744,5.84749,5.84372,5.84691,15000000.0
2008-10-31 18:30:00,5.84614,5.84664,5.84362,5.84365,14000000.0
2008-10-31 18:31:00,5.8439,5.84507,5.84,5.84003,19000000.0
2008-10-31 18:32:00,5.83906,5.84086,5.83489,5.83595,13000000.0
2008-10-31 18:33:00,5.8365,5.84075,5.83611,5.83644,13000000.0
2008-10-31 18:34:00,5.83619,5.837,5.8342,5.83456,9000000.0
2008-10-31 18:35:00,5.83471,5.83583,5.8321,5.83393,14000000.0
2008-10-31 18:36:00,5.83314,5.8409,5.83314,5.83813,12000000.0
2008-10-31 18:37:00,5.84041,5.84059,5.83801,5.84059,13000000.0
2008-10-31 18:38:00,5.83878,5.8403,5.83553,5.8403,17000000.0
2008-10-31 18:39:00,5.84016,5.84028,5.83636,5.83947,18000000.0
2008-10-31 18:40:00,5.83816,5.83943,5.8367,5.83832,14000000.0
2008-10-31 18:41:00,5.83887,5.83987,5.83289,5.83317,18000000.0
2008-10-31 18:42:00,5.83271,5.8371,5.83271,5.83499,14000000.0
2008-10-31 18:43:00,5.83409,5.83644,5.83335,5.83508,14000000.0
2008-10-31 18:44:00,5.83378,5.83696,5.83378,5.83632,12000000.0
2008-10-31 18:45:00,5.83791,5.84147,5.83791,5.84147,17000000.0
2008-10-31 18:46:00,5.84138,5.84206,5.83928,5.84096,15000000.0
2008-10-31 18:47:00,5.84093,5.84202,5.83963,5.83972,16000000.0
2008-10-31 18:48:00,5.83902,5.83965,5.83646,5.83784,11000000.0
2008-10-31 18:49:00,5.83677,5.83718,5.8352,5.83606,8000000.0
2008-10-31 18:50:00,5.83773,5.84137,5.83761,5.83921,16000000.0
2008-10-31 18:51:00,5.84023,5.8425,5.84023,5.84116,19000000.0
2008-10-31 18:52:00,5.84156,5.8421,5.83663,5.83876,10000000.0
2008-10-31 18:53:00,5.83586,5.84052,5.83586,5.84052,10000000.0
2008-10-31 18:54:00,5.84126,5.84248,5.84035,5.8406,11000000.0
2008-10-31 18:55:00,5.84051,5.84179,5.83982,5.84087,8000000.0
2008-10-31 18:56:00,5.8393,5.84043,5.83848,5.83909,16000000.0
2008-10-31 18:57:00,5.83911,5.83911,5.83644,5.83814,8000000.0
2008-10-31 18:58:00,5.8387,5.84067,5.83676,5.83956,13000000.0
2008-10-31 18:59:00,5.83885,5.84297,5.83773,5.84297,17000000.0
2008-10-31 19:00:00,5.84221,5.84422,5.83879,5.83972,13000000.0
2008-10-31 19:01:00,5.83823,5.83873,5.83336,5.83471,12000000.0
2008-10-31 19:02:00,5.8313,5.83191,5.82683,5.83184,16000000.0
2008-10-31 19:03:00,5.83316,5.83458,5.83191,5.83317,17000000.0
2008-10-31 19:04:00,5.83237,5.83424,5.83184,5.83254,12000000.0
2008-10-31 19:05:00,5.83361,5.83393,5.83161,5.83381,17000000.0
2008-10-31 19:06:00,5.83332,5.83438,5.83216,5.83428,7000000.0
2008-10-31 19:07:00,5.83512,5.83571,5.83344,5.83506,20000000.0
2008-10-31 19:08:00,5.83631,5.8383,5.83582,5.8383,21000000.0
2008-10-31 19:09:00,5.83841,5.83964,5.83757,5.83964,16000000.0
2008-10-31 19:10:00,5.83972,5.83972,5.83626,5.83702,14000000.0
2008-10-31 19:11:00,5.83695,5.83912,5.83553,5.83553,12000000.0
2008-10-31 19:12:00,5.83559,5.84043,5.83559,5.83665,18000000.0
2008-10-31 19:13:00,5.83787,5.84004,5.83741,5.83751,14000000.0
2008-10-31 19:14:00,5.83935,5.84144,5.83766,5.83942,18000000.0
2008-10-31 19:15:00,5.84027,5.84088,5.8384,5.83961,9000000.0
2008-10-31 19:16:00,5.83832,5.83992,5.8367,5.83914,12000000.0
2008-10-31 19:17:00,5.83971,5.84119,5.83888,5.84045,14000000.0
2008-10-31 19:18:00,5.8395,5.84092,5.83791,5.83941,16000000.0
2008-10-31 19:19:00,5.83931,5.84035,5.83822,5.84035,7000000.0
2008-10-31 19:20:00,5.83978,5.84021,5.838,5.83827,8000000.0
2008-10-31 19:21:00,5.83733,5.83813,5.83346,5.83372,18000000.0
2008-10-31 19:22:00,5.83412,5.83659,5.83332,5.83492,9000000.0
2008-10-31 19:23:00,5.83457,5.83655,5.8306,5.8306,10000000.0
2008-10-31 19:24:00,5.83011,5.83147,5.82671,5.82735,11000000.0
2008-10-31 19:25:00,5.82834,5.83623,5.82705,5.83383,17000000.0
2008-10-31 19:26:00,5.83356,5.83564,5.83228,5.83392,11000000.0
2008-10-31 19:27:00,5.83397,5.83627,5.83286,5.83286,13000000.0
2008-10-31 19:28:00,5.83485,5.83544,5.83201,5.83211,10000000.0
2008-10-31 19:29:00,5.83307,5.83427,5.83154,5.83168,11000000.0
2008-10-31 19:30:00,5.83077,5.83506,5.8307,5.83422,12000000.0
2008-10-31 19:31:00,5.83156,5.83545,5.8315,5.83479,8000000.0
2008-10-31 19:32:00,5.83466,5.83522,5.8297,5.82986,11000000.0
2008-10-31 19:33:00,5.82947,5.83258,5.82768,5.82768,13000000.0
2008-10-31 19:34:00,5.82781,5.83185,5.82701,5.82961,12000000.0
2008-10-31 19:35:00,5.82777,5.83072,5.82613,5.82777,13000000.0
2008-10-31 19:36:00,5.8293,5.83264,5.82878,5.83122,12000000.0
2008-10-31 19:37:00,5.83103,5.83279,5.82856,5.82856,8000000.0
2008-10-31 19:38:00,5.82849,5.82933,5.82633,5.82743,20000000.0
2008-10-31 19:39:00,5.82659,5.82888,5.82659,5.82712,11000000.0
2008-10-31 19:40:00,5.82672,5.83034,5.82662,5.82833,11000000.0
2008-10-31 19:41:00,5.8266,5.82865,5.82535,5.82578,9000000.0
2008-10-31 19:42:00,5.82631,5.82706,5.82378,5.82551,10000000.0
2008-10-31 19:43:00,5.82573,5.8312,5.82519,5.8312,14000000.0
2008-10-31 19:44:00,5.83331,5.83424,5.82925,5.83087,15000000.0
2008-10-31 19:45:00,5.83241,5.83468,5.82894,5.83305,12000000.0
2008-10-31 19:46:00,5.83408,5.83704,5.83385,5.83688,11000000.0
2008-10-31 19:47:00,5.83507,5.83657,5.83407,5.83544,10000000.0
2008-10-31 19:48:00,5.83571,5.8376,5.83468,5.83665,9000000.0
2008-10-31 19:49:00,5.8378,5.8393,5.83579,5.83607,16000000.0
2008-10-31 19:50:00,5.8365,5.83716,5.83524,5.83531,10000000.0
2008-10-31 19:51:00,5.83575,5.83697,5.83494,5.83575,11000000.0
2008-10-31 19:52:00,5.8353,5.83961,5.8342,5.83639,19000000.0
2008-10-31 19:53:00,5.8372,5.84054,5.83666,5.83912,19000000.0
2008-10-31 19:54:00,5.84157,5.84157,5.83787,5.83787,14000000.0
2008-10-31 19:55:00,5.83915,5.84155,5.83826,5.83843,16000000.0
2008-10-31 19:56:00,5.83786,5.84172,5.83786,5.83989,12000000.0
2008-10-31 19:57:00,5.84109,5.8444,5.84071,5.84346,14000000.0
2008-10-31 19:58:00,5.84389,5.84748,5.84344,5.84668,13000000.0
2008-10-31 19:59:00,5.84761,5.84953,5.84642,5.84642,10000000.0
2008-10-31 20:00:00,5.84701,5.84774,5.84409,5.84432,15000000.0
2008-10-31 20:01:00,5.84447,5.84654,5.84172,5.84172,14000000.0
2008-10-31 20:02:00,5.84289,5.8431,5.84025,5.84033,8000000.0
2008-10-31 20:03:00,5.83976,5.84277,5.8394,5.84258,13000000.0
2008-10-31 20:04:00,5.84181,5.84257,5.84006,5.84221,12000000.0
2008-10-31 20:05:00,5.84001,5.84093,5.83936,5.84071,11000000.0
2008-10-31 20:06:00,5.83807,5.83949,5.83613,5.83657,10000000.0
2008-10-31 20:07:00,5.83645,5.83739,5.83524,5.8355,13000000.0
2008-10-31 20:08:00,5.83608,5.83756,5.83608,5.8364,16000000.0
2008-10-31 20:09:00,5.83702,5.83918,5.83596,5.83729,17000000.0
2008-10-31 20:10:00,5.83918,5.84024,5.83821,5.83865,10000000.0
2008-10-31 20:11:00,5.8395,5.84044,5.83779,5.83958,13000000.0
2008-10-31 20:12:00,5.83881,5.84162,5.83853,5.83986,15000000.0
2008-10-31 20:13:00,5.83942,5.8406,5.83592,5.83592,13000000.0
2008-10-31 20:14:00,5.83775,5.84143,5.83732,5.84143,8000000.0
2008-10-31 20:15:00,5.8427,5.84509,5.84154,5.84416,10000000.0
2008-10-31 20:16:00,5.84642,5.84793,5.84384,5.84589,14000000.0
2008-10-31 20:17:00,5.8471,5.84953,5.84673,5.84841,13000000.0
2008-10-31 20:18:00,5.8487,5.85312,5.8487,5.85263,7000000.0
2008-10-31 20:19:00,5.85221,5.85456,5.85221,5.85456,11000000.0
2008-10-31 20:20:00,5.85257,5.85402,5.85178,5.85221,19000000.0
2008-10-31 20:21:00,5.85189,5.85315,5.85174,5.85212,11000000.0
2008-10-31 20:22:00,5.85047,5.85185,5.84851,5.84908,11000000.0
2008-10-31 20:23:00,5.84988,5.85198,5.84841,5.84995,13000000.0
2008-10-31 20:24:00,5.85066,5.85195,5.84952,5.84978,9000000.0
2008-10-31 20:25:00,5.85095,5.85235,5.84785,5.85025,18000000.0
2008-10-31 20:26:00,5.84926,5.85008,5.84759,5.84892,7000000.0
2008-10-31 20:27:00,5.848,5.84855,5.84438,5.84476,9000000.0
2008-10-31 20:28:00,5.84408,5.84525,5.84277,5.84369,13000000.0
2008-10-31 20:29:00,5.84279,5.84609,5.84279,5.8455,14000000.0
2008-10-31 20:30:00,5.84703,5.84703,5.84351,5.84406,16000000.0
2008-10-31 20:31:00,5.84474,5.847,5.84426,5.84455,22000000.0
2008-10-31 20:32:00,5.84382,5.84634,5.84291,5.84371,12000000.0
2008-10-31 20:33:00,5.84317,5.84464,5.84249,5.84344,13000000.0
2008-10-31 20:34:00,5.84277,5.84413,5.84154,5.84204,15000000.0
2008-10-31 20:35:00,5.84081,5.84244,5.83719,5.8381,16000000.0
2008-10-31 20:36:00,5.8373,5.83871,5.83629,5.83711,15000000.0
2008-10-31 20:37:00,5.8361,5.8392,5.8361,5.83754,14000000.0
2008-10-31 20:38:00,5.8351,5.83814,5.83337,5.83591,13000000.0
2008-10-31 20:39:00,5.83454,5.83637,5.83395,5.83538,18000000.0
2008-10-31 20:40:00,5.83626,5.83819,5.83501,5.8365,14000000.0
2008-10-31 20:41:00,5.83696,5.83946,5.83627,5.83768,18000000.0
2008-10-31 20:42:00,5.83684,5.83833,5.83493,5.83623,12000000.0
2008-10-31 20:43:00,5.83638,5.8394,5.83509,5.83546,18000000.0
2008-10-31 20:44:00,5.83617,5.83832,5.83503,5.8368,18000000.0
2008-10-31 20:45:00,5.83543,5.83809,5.83543,5.83768,11000000.0
2008-10-31 20:46:00,5.83764,5.83961,5.83637,5.8369,18000000.0
2008-10-31 20:47:00,5.83665,5.83771,5.83483,5.8361,20000000.0
2008-10-31 20:48:00,5.83669,5.84024,5.83616,5.83773,17000000.0
2008-10-31 20:49:00,5.83962,5.8405,5.83706,5.83867,16000000.0
2008-10-31 20:50:00,5.83771,5.83876,5.83566,5.83566,8000000.0
2008-10-31 20:51:00,5.8365,5.83712,5.83369,5.83369,8000000.0
2008-10-31 20:52:00,5.83546,5.84,5.83546,5.83907,12000000.0
2008-10-31 20:53:00,5.84057,5.84057,5.8358,5.83767,16000000.0
2008-10-31 20:54:00,5.83845,5.83845,5.83572,5.83572,15000000.0
2008-10-31 20:55:00,5.83576,5.83758,5.83407,5.83554,16000000.0
2008-10-31 20:56:00,5.83583,5.83612,5.8307,5.8307,7000000.0
2008-10-31 20:57:00,5.83144,5.83384,5.83128,5.8327,14000000.0
2008-10-31 20:58:00,5.83141,5.83262,5.83045,5.83085,10000000.0
2008-10-31 20:59:00,5.83078,5.83142,5.82941,5.82941,11000000.0
2008-10-31 21:00:00,5.82895,5.83173,5.82821,5.82953,14000000.0
2008-10-31 21:01:00,5.82895,5.83016,5.8258,5.8258,12000000.0
2008-10-31 21:02:00,5.82578,5.82753,5.82382,5.82753,17000000.0
2008-10-31 21:03:00,5.82525,5.82595,5.82301,5.82301,11000000.0
2008-10-31 21:04:00,5.82504,5.828,5.82424,5.828,10000000.0
2008-10-31 21:05:00,5.82765,5.83362,5.82765,5.83362,8000000.0
2008-10-31 21:06:00,5.83444,5.8355,5.83188,5.83357,13000000.0
2008-10-31 21:07:00,5.8324,5.83395,5.8308,5.83332,14000000.0
2008-10-31 21:08:00,5.83543,5.83572,5.83262,5.83262,8000000.0
2008-10-31 21:09:00,5.83248,5.83304,5.83115,5.83177,13000000.0
2008-10-31 21:10:00,5.8318,5.83303,5.83063,5.83187,17000000.0
2008-10-31 21:11:00,5.83321,5.83383,5.83132,5.83209,15000000.0
2008-10-31 21:12:00,5.83201,5.83292,5.83142,5.83171,11000000.0
2008-10-31 21:13:00,5.8321,5.83351,5.83189,5.8326,12000000.0
2008-10-31 21:14:00,5.83247,5.8352,5.83247,5.83315,14000000.0
2008-10-31 21:15:00,5.83369,5.83429,5.8322,5.83322,13000000.0
2008-10-31 21:16:00,5.83338,5.83675,5.83291,5.8362,12000000.0
2008-10-31 21:17:00,5.837,5.83921,5.83574,5.83789,16000000.0
2008-10-31 21:18:00,5.83895,5.83963,5.83731,5.83808,15000000.0
2008-10-31 21:19:00,5.83746,5.83945,5.83693,5.83746,15000000.0
2008-10-31 21:20:00,5.83899,5.84024,5.83814,5.8392,8000000.0
2008-10-31 21:21:00,5.8389,5.84083,5.8387,5.83958,17000000.0
2008-10-31 21:22:00,5.84002,5.84108,5.83925,5.84108,11000000.0
2008-10-31 21:23:00,5.84023,5.84185,5.8394,5.84091,23000000.0
2008-10-31 21:24:00,5.83873,5.83969,5.83649,5.83786,13000000.0
2008-10-31 21:25:00,5.83767,5.83854,5.83636,5.83699,15000000.0
2008-10-31 21:26:00,5.83515,5.83841,5.83476,5.83636,10000000.0
2008-10-31 21:27:00,5.83696,5.83938,5.8364,5.83672,10000000.0
2008-10-31 21:28:00,5.83672,5.83987,5.83672,5.83987,13000000.0
2008-10-31 21:29:00,5.8406,5.84188,5.8391,5.84109,10000000.0
2008-10-31 21:30:00,5.84264,5.84264,5.83827,5.83827,16000000.0
2008-10-31 21:31:00,5.83839,5.84026,5.8375,5.83897,18000000.0
2008-10-31 21:32:00,5.83945,5.83945,5.83662,5.83733,15000000.0
2008-10-31 21:33:00,5.83695,5.8386,5.8364,5.83768,13000000.0
2008-10-31 21:34:00,5.83688,5.8378,5.83546,5.83546,9000000.0
2008-10-31 21:35:00,5.83698,5.8379,5.83645,5.83738,8000000.0
2008-10-31 21:36:00,5.83676,5.83947,5.83676,5.83781,18000000.0
2008-10-31 21:37:00,5.83726,5.8393,5.83687,5.8393,22000000.0
2008-10-31 21:38:00,5.83712,5.8398,5.83691,5.83859,9000000.0
2008-10-31 21:39:00,5.83882,5.83882,5.83741,5.83768,11000000.0
2008-10-31 21:40:00,5.83785,5.84014,5.83785,5.84009,19000000.0
2008-10-31 21:41:00,5.83813,5.8422,5.83813,5.84153,12000000.0
2008-10-31 21:42:00,5.8409,5.84228,5.83838,5.84228,11000000.0
2008-10-31 21:43:00,5.84219,5.84219,5.83979,5.84003,14000000.0
2008-10-31 21:44:00,5.83883,5.83925,5.83691,5.83735,13000000.0
2008-10-31 21:45:00,5.83751,5.83845,5.83565,5.83661,12000000.0
2008-10-31 21:46:00,5.83706,5.83706,5.83212,5.83407,14000000.0
2008-10-31 21:47:00,5.83519,5.83832,5.83325,5.83406,17000000.0
2008-10-31 21:48:00,5.8344,5.83661,5.83374,5.83539,16000000.0
2008-10-31 21:49:00,5.83548,5.83707,5.83488,5.83509,14000000.0
2008-10-31 21:50:00,5.83532,5.8368,5.83498,5.83513,13000000.0
2008-10-31 21:51:00,5.83683,5.83683,5.83461,5.83519,14000000.0
2008-10-31 21:52:00,5.83532,5.83657,5.83504,5.83603,17000000.0
2008-10-31 21:53:00,5.83555,5.83767,5.83555,5.83656,27000000.0
2008-10-31 21:54:00,5.83689,5.838,5.83671,5.83671,10000000.0
2008-10-31 21:55:00,5.8366,5.83904,5.8366,5.83888,8000000.0
2008-10-31 21:56:00,5.8392,5.84035,5.83828,5.83908,16000000.0
2008-10-31 21:57:00,5.83964,5.84035,5.83856,5.83915,18000000.0
2008-10-31 21:58:00,5.83871,5.84076,5.83825,5.83932,18000000.0
2008-10-31 21:59:00,5.83903,5.84032,5.83645,5.83645,17000000.0
2008-10-31 22:00:00,5.836,5.83903,5.83512,5.83723,9000000.0
2008-10-31 22:01:00,5.83742,5.83847,5.83537,5.83598,22000000.0
2008-10-31 22:02:00,5.83484,5.83705,5.83445,5.83481,11000000.0
2008-10-31 22:03:00,5.83699,5.83805,5.83426,5.8355,16000000.0
2008-10-31 22:04:00,5.83584,5.83865,5.83557,5.837,12000000.0
2008-10-31 22:05:00,5.83713,5.8388,5.83673,5.83877,7000000.0
2008-10-31 22:06:00,5.83709,5.83769,5.83604,5.83657,15000000.0
2008-10-31 22:07:00,5.83851,5.83851,5.83531,5.83531,19000000.0
2008-10-31 22:08:00,5.83445,5.83698,5.83409,5.8357,11000000.0
2008-10-31 22:09:00,5.83746,5.83746,5.83452,5.83597,10000000.0
2008-10-31 22:10:00,5.83631,5.83631,5.83467,5.83467,10000000.0
2008-10-31 22:11:00,5.83473,5.83607,5.83311,5.83387,18000000.0
2008-10-31 22:12:00,5.83254,5.83443,5.83237,5.83301,11000000.0
2008-10-31 22:13:00,5.83294,5.83408,5.83191,5.83301,14000000.0
2008-10-31 22:14:00,5.83081,5.83165,5.83019,5.83068,24000000.0
2008-10-31 22:15:00,5.83013,5.83145,5.83013,5.83093,13000000.0
2008-10-31 22:16:00,5.83069,5.83222,5.83069,5.83073,13000000.0
2008-10-31 22:17:00,5.83082,5.83193,5.83063,5.83096,8000000.0
2008-10-31 22:18:00,5.83158,5.83302,5.83151,5.83184,13000000.0
2008-10-31 22:19:00,5.83305,5.83481,5.83194,5.83338,14000000.0
2008-10-31 22:20:00,5.83477,5.83494,5.83143,5.83234,21000000.0
2008-10-31 22:21:00,5.83091,5.83353,5.83084,5.83135,13000000.0
2008-10-31 22:22:00,5.83154,5.83349,5.8307,5.83249,12000000.0
2008-10-31 22:23:00,5.83144,5.83377,5.83111,5.83201,18000000.0
2008-10-31 22:24:00,5.83329,5.83329,5.83139,5.83211,14000000.0
2008-10-31 22:25:00,5.834,5.83421,5.83125,5.83169,13000000.0
2008-10-31 22:26:00,5.8328,5.83313,5.83064,5.83151,13000000.0
2008-10-31 22:27:00,5.83101,5.83184,5.82992,5.83102,16000000.0
2008-10-31 22:28:00,5.83131,5.83396,5.83131,5.83252,13000000.0
2008-10-31 22:29:00,5.83322,5.83547,5.83177,5.8326,21000000.0
2008-10-31 22:30:00,5.83378,5.83737,5.83345,5.83737,17000000.0
2008-10-31 22:31:00,5.83689,5.83885,5.83589,5.83619,10000000.0
2008-10-31 22:32:00,5.83478,5.8372,5.83478,5.83597,13000000.0
2008-10-31 22:33:00,5.83588,5.8378,5.83521,5.83639,13000000.0
2008-10-31 22:34:00,5.83755,5.84116,5.83755,5.8383,13000000.0
2008-10-31 22:35:00,5.83849,5.83889,5.83673,5.83719,19000000.0
2008-10-31 22:36:00,5.83738,5.83907,5.83659,5.83852,14000000.0
2008-10-31 22:37:00,5.83693,5.83863,5.83658,5.83784,17000000.0
2008-10-31 22:38:00,5.83681,5.83924,5.83652,5.83802,9000000.0
2008-10-31 22:39:00,5.83664,5.83874,5.83647,5.83758,20000000.0
2008-10-31 22:40:00,5.83915,5.83975,5.83698,5.83876,13000000.0
2008-10-31 22:41:00,5.8369,5.83916,5.83681,5.83859,13000000.0
2008-10-31 22:42:00,5.83817,5.83817,5.8352,5.83573,10000000.0
2008-10-31 22:43:00,5.83882,5.83882,5.83544,5.83799,15000000.0
2008-10-31 22:44:00,5.8359,5.8378,5.8359,5.83768,16000000.0
2008-10-31 22:45:00,5.83607,5.83832,5.83574,5.83622,14000000.0
2008-10-31 22:46:00,5.83746,5.83882,5.83629,5.83815,12000000.0
2008-10-31 22:47:00,5.83752,5.84052,5.83695,5.8403,7000000.0
2008-10-31 22:48:00,5.83987,5.84196,5.83932,5.83932,16000000.0
2008-10-31 22:49:00,5.83876,5.84081,5.83821,5.83976,10000000.0
2008-10-31 22:50:00,5.8381,5.84023,5.8375,5.8378,15000000.0
2008-10-31 22:51:00,5.8384,5.84007,5.83795,5.83816,17000000.0
2008-10-31 22:52:00,5.83848,5.83992,5.83721,5.83721,10000000.0
2008-10-31 22:53:00,5.83727,5.83907,5.83576,5.83653,20000000.0
2008-10-31 22:54:00,5.83672,5.83785,5.83637,5.83736,10000000.0
2008-10-31 22:55:00,5.83859,5.8409,5.83717,5.83861,12000000.0
2008-10-31 22:56:00,5.83917,5.83973,5.83713,5.83877,9000000.0
2008-10-31 22:57:00,5.836,5.83856,5.83597,5.83718,18000000.0
2008-10-31 22:58:00,5.83977,5.84078,5.83692,5.83972,13000000.0
2008-10-31 22:59:00,5.8418,5.84393,5.84033,5.84393,10000000.0
2008-11-03 02:00:00,5.82319,5.82346,5.82314,5.82342,16000000.0
2008-11-03 02:01:00,5.82395,5.82479,5.82368,5.82368,21000000.0
2008-11-03 02:02:00,5.82445,5.82509,5.82401,5.82495,10000000.0
2008-11-03 02:03:00,5.82584,5.82746,5.82553,5.82616,8000000.0
2008-11-03 02:04:00,5.82691,5.8292,5.82691,5.82761,14000000.0
2008-11-03 02:05:00,5.82752,5.82932,5.82752,5.8279,14000000.0
2008-11-03 02:06:00,5.82883,5.83049,5.82854,5.83002,15000000.0
2008-11-03 02:07:00,5.82955,5.83015,5.82894,5.82909,10000000.0
2008-11-03 02:08:00,5.83007,5.83283,5.82972,5.83225,16000000.0
2008-11-03 02:09:00,5.83225,5.83275,5.82991,5.83111,18000000.0
2008-11-03 02:10:00,5.83108,5.83226,5.83013,5.83013,16000000.0
2008-11-03 02:11:00,5.83013,5.83054,5.82741,5.82905,14000000.0
2008-11-03 02:12:00,5.82903,5.82903,5.82669,5.82669,10000000.0
2008-11-03 02:13:00,5.82713,5.82824,5.8269,5.82731,15000000.0
2008-11-03 02:14:00,5.82718,5.82817,5.82672,5.82672,19000000.0
2008-11-03 02:15:00,5.82686,5.82835,5.82677,5.82835,12000000.0
2008-11-03 02:16:00,5.82738,5.82805,5.82655,5.82787,18000000.0
2008-11-03 02:17:00,5.82708,5.82732,5.82503,5.827,14000000.0
2008-11-03 02:18:00,5.82592,5.82784,5.82592,5.82613,12000000.0
2008-11-03 02:19:00,5.82602,5.82718,5.8259,5.82696,14000000.0
2008-11-03 02:20:00,5.82691,5.82869,5.82663,5.82695,13000000.0
2008-11-03 02:21:00,5.82725,5.82793,5.82546,5.82728,15000000.0
2008-11-03 02:22:00,5.82662,5.82777,5.82596,5.82639,13000000.0
2008-11-03 02:23:00,5.82656,5.82887,5.82656,5.82794,16000000.0
2008-11-03 02:24:00,5.82861,5.83131,5.82838,5.83094,17000000.0
2008-11-03 02:25:00,5.83002,5.83097,5.82951,5.83062,10000000.0
2008-11-03 02:26:00,5.82982,5.83162,5.82973,5.83069,13000000.0
2008-11-03 02:27:00,5.83075,5.83145,5.83049,5.83068,7000000.0
2008-11-03 02:28:00,5.83107,5.83161,5.83074,5.83134,9000000.0
2008-11-03 02:29:00,5.83128,5.83305,5.83094,5.83186,20000000.0
2008-11-03 02:30:00,5.83259,5.83287,5.83207,5.83238,11000000.0
2008-11-03 02:31:00,5.8315,5.8315,5.82802,5.82984,9000000.0
2008-11-03 02:32:00,5.82848,5.82848,5.82641,5.82778,13000000.0
2008-11-03 02:33:00,5.82495,5.82704,5.82435,5.82435,14000000.0
2008-11-03 02:34:00,5.82527,5.82536,5.82485,5.82485,17000000.0
2008-11-03 02:35:00,5.82471,5.82567,5.82463,5.82463,15000000.0
2008-11-03 02:36:00,5.82611,5.83106,5.8259,5.82863,14000000.0
2008-11-03 02:37:00,5.82865,5.82943,5.82693,5.82782,13000000.0
2008-11-03 02:38:00,5.82751,5.82764,5.82619,5.82677,14000000.0
2008-11-03 02:39:00,5.82597,5.82746,5.82515,5.82629,15000000.0
2008-11-03 02:40:00,5.82607,5.82697,5.82467,5.82621,12000000.0
2008-11-03 02:41:00,5.82527,5.82658,5.82527,5.82593,13000000.0
2008-11-03 02:42:00,5.8258,5.82639,5.82453,5.82546,16000000.0
2008-11-03 02:43:00,5.82549,5.82634,5.8246,5.82505,18000000.0
2008-11-03 02:44:00,5.82511,5.82599,5.8247,5.82554,10000000.0
2008-11-03 02:45:00,5.82584,5.82603,5.82488,5.82578,14000000.0
2008-11-03 02:46:00,5.82512,5.82559,5.82445,5.82466,18000000.0
2008-11-03 02:47:00,5.82494,5.82529,5.8242,5.82484,17000000.0
2008-11-03 02:48:00,5.82489,5.82573,5.82433,5.82534,7000000.0
2008-11-03 02:49:00,5.82576,5.82583,5.82349,5.82349,13000000.0
2008-11-03 02:50:00,5.82274,5.82319,5.8199,5.82213,14000000.0
2008-11-03 02:51:00,5.8201,5.82203,5.82005,5.82142,15000000.0
2008-11-03 02:52:00,5.81952,5.81952,5.81836,5.81943,15000000.0
2008-11-03 02:53:00,5.82022,5.82022,5.81793,5.81859,9000000.0
2008-11-03 02:54:00,5.81757,5.81828,5.81718,5.81775,13000000.0
2008-11-03 02:55:00,5.81694,5.81716,5.81446,5.81523,11000000.0
2008-11-03 02:56:00,5.81533,5.81674,5.81475,5.81536,18000000.0
2008-11-03 02:57:00,5.81441,5.81532,5.81285,5.81506,13000000.0
2008-11-03 02:58:00,5.8142,5.81463,5.81332,5.81332,9000000.0
2008-11-03 02:59:00,5.81387,5.81512,5.81327,5.81337,14000000.0
2008-11-03 03:00:00,5.8135,5.81542,5.8135,5.81505,11000000.0
2008-11-03 03:01:00,5.81527,5.81532,5.81429,5.81429,11000000.0
2008-11-03 03:02:00,5.81441,5.81521,5.81431,5.81431,11000000.0
2008-11-03 03:03:00,5.81517,5.81727,5.81517,5.81565,23000000.0
2008-11-03 03:04:00,5.81732,5.81753,5.81535,5.81702,11000000.0
2008-11-03 03:05:00,5.81805,5.82008,5.81698,5.82008,17000000.0
2008-11-03 03:06:00,5.81979,5.82294,5.81979,5.82294,9000000.0
2008-11-03 03:07:00,5.82264,5.82264,5.82072,5.82148,15000000.0
2008-11-03 03:08:00,5.82313,5.82343,5.82219,5.82296,12000000.0
2008-11-03 03:09:00,5.82073,5.82248,5.82073,5.8211,15000000.0
2008-11-03 03:10:00,5.82082,5.82082,5.81799,5.81799,19000000.0
2008-11-03 03:11:00,5.81765,5.81856,5.81613,5.81761,15000000.0
2008-11-03 03:12:00,5.81629,5.81765,5.81629,5.81666,18000000.0
2008-11-03 03:13:00,5.81639,5.81646,5.81613,5.81613,18000000.0
2008-11-03 03:14:00,5.81607,5.81727,5.81607,5.81686,10000000.0
2008-11-03 03:15:00,5.81716,5.81784,5.81686,5.81738,7000000.0
2008-11-03 03:16:00,5.81826,5.81874,5.81686,5.81796,8000000.0
2008-11-03 03:17:00,5.81809,5.81874,5.81703,5.81703,10000000.0
2008-11-03 03:18:00,5.81653,5.81818,5.81653,5.81723,15000000.0
2008-11-03 03:19:00,5.81727,5.81771,5.81668,5.81771,10000000.0
2008-11-03 03:20:00,5.81704,5.81834,5.8169,5.81715,16000000.0
2008-11-03 03:21:00,5.81747,5.81779,5.81627,5.81627,11000000.0
2008-11-03 03:22:00,5.81652,5.81652,5.81347,5.81407,10000000.0
2008-11-03 03:23:00,5.81395,5.81454,5.81226,5.81226,12000000.0
2008-11-03 03:24:00,5.81284,5.81353,5.81179,5.81288,13000000.0
2008-11-03 03:25:00,5.81318,5.81345,5.812,5.81263,11000000.0
2008-11-03 03:26:00,5.81249,5.81309,5.81098,5.81108,13000000.0
2008-11-03 03:27:00,5.8105,5.8105,5.80427,5.80505,14000000.0
2008-11-03 03:28:00,5.80343,5.8048,5.80304,5.80445,18000000.0
2008-11-03 03:29:00,5.80493,5.80633,5.80339,5.80464,15000000.0
2008-11-03 03:30:00,5.80215,5.80215,5.79847,5.79847,10000000.0
2008-11-03 03:31:00,5.7969,5.79945,5.79669,5.79899,13000000.0
2008-11-03 03:32:00,5.79898,5.80176,5.79859,5.80081,16000000.0
2008-11-03 03:33:00,5.80013,5.80127,5.79815,5.79853,13000000.0
2008-11-03 03:34:00,5.79912,5.80047,5.79747,5.79747,16000000.0
2008-11-03 03:35:00,5.79729,5.79764,5.79665,5.79764,10000000.0
2008-11-03 03:36:00,5.79673,5.79865,5.79673,5.79769,11000000.0
2008-11-03 03:37:00,5.79819,5.79949,5.79778,5.79815,13000000.0
2008-11-03 03:38:00,5.79915,5.80117,5.79878,5.79958,13000000.0
2008-11-03 03:39:00,5.79946,5.80128,5.79946,5.80047,13000000.0
2008-11-03 03:40:00,5.80187,5.80195,5.80011,5.80115,12000000.0
2008-11-03 03:41:00,5.80135,5.80164,5.7998,5.80077,16000000.0
2008-11-03 03:42:00,5.79991,5.80247,5.79991,5.80111,21000000.0
2008-11-03 03:43:00,5.80025,5.8016,5.79966,5.80096,18000000.0
2008-11-03 03:44:00,5.80094,5.80144,5.79878,5.79971,15000000.0
2008-11-03 03:45:00,5.79924,5.8005,5.79876,5.79984,9000000.0
2008-11-03 03:46:00,5.79959,5.79998,5.79675,5.79675,8000000.0
2008-11-03 03:47:00,5.79556,5.79681,5.79466,5.79567,11000000.0
2008-11-03 03:48:00,5.79503,5.79576,5.79453,5.79536,9000000.0
2008-11-03 03:49:00,5.79627,5.79692,5.79458,5.79595,16000000.0
2008-11-03 03:50:00,5.7954,5.79658,5.7949,5.79522,19000000.0
2008-11-03 03:51:00,5.79439,5.79596,5.79382,5.79558,9000000.0
2008-11-03 03:52:00,5.79456,5.79602,5.79385,5.79559,19000000.0
2008-11-03 03:53:00,5.79534,5.79715,5.79517,5.7967,10000000.0
2008-11-03 03:54:00,5.79724,5.79964,5.79691,5.7972,17000000.0
2008-11-03 03:55:00,5.79644,5.79802,5.79511,5.79716,16000000.0
2008-11-03 03:56:00,5.79868,5.80092,5.79864,5.80064,7000000.0
2008-11-03 03:57:00,5.80103,5.80154,5.79906,5.7996,11000000.0
2008-11-03 03:58:00,5.79909,5.80048,5.79877,5.79998,12000000.0
2008-11-03 03:59:00,5.79878,5.79972,5.79646,5.79832,17000000.0
2008-11-03 04:00:00,5.79857,5.79981,5.79734,5.7989,12000000.0
2008-11-03 04:01:00,5.80035,5.8006,5.79815,5.79951,16000000.0
2008-11-03 04:02:00,5.7989,5.79944,5.79841,5.79933,14000000.0
2008-11-03 04:03:00,5.79966,5.80094,5.79913,5.79969,12000000.0
2008-11-03 04:04:00,5.8012,5.80373,5.8005,5.80244,16000000.0
2008-11-03 04:05:00,5.80168,5.80188,5.80004,5.80048,13000000.0
2008-11-03 04:06:00,5.80037,5.80222,5.80023,5.80063,16000000.0
2008-11-03 04:07:00,5.8008,5.80121,5.79986,5.80041,13000000.0
2008-11-03 04:08:00,5.80032,5.80163,5.79997,5.80071,14000000.0
2008-11-03 04:09:00,5.80061,5.80233,5.80061,5.8017,10000000.0
2008-11-03 04:10:00,5.80123,5.80305,5.80119,5.80197,12000000.0
2008-11-03 04:11:00,5.80219,5.80434,5.80219,5.80275,14000000.0
2008-11-03 04:12:00,5.80304,5.80451,5.80287,5.80412,19000000.0
2008-11-03 04:13:00,5.80332,5.80487,5.80156,5.80254,20000000.0
2008-11-03 04:14:00,5.80084,5.80143,5.79992,5.8005,12000000.0
2008-11-03 04:15:00,5.80114,5.8029,5.80041,5.80041,8000000.0
2008-11-03 04:16:00,5.80073,5.80326,5.80073,5.80228,13000000.0
2008-11-03 04:17:00,5.80308,5.80368,5.80214,5.80368,15000000.0
2008-11-03 04:18:00,5.8023,5.80335,5.80183,5.80186,9000000.0
2008-11-03 04:19:00,5.80159,5.80248,5.80065,5.80104,12000000.0
2008-11-03 04:20:00,5.80092,5.80155,5.80059,5.801,9000000.0
2008-11-03 04:21:00,5.801,5.80152,5.7998,5.80001,17000000.0
2008-11-03 04:22:00,5.79968,5.80062,5.79936,5.79937,14000000.0
2008-11-03 04:23:00,5.79973,5.80104,5.79935,5.79982,10000000.0
2008-11-03 04:24:00,5.79842,5.79997,5.79819,5.79819,12000000.0
2008-11-03 04:25:00,5.79692,5.79692,5.79471,5.79471,10000000.0
2008-11-03 04:26:00,5.7937,5.79421,5.79282,5.79341,7000000.0
2008-11-03 04:27:00,5.79439,5.79661,5.79359,5.79661,15000000.0
2008-11-03 04:28:00,5.79775,5.79939,5.79735,5.79871,7000000.0
2008-11-03 04:29:00,5.79932,5.79932,5.79656,5.79656,14000000.0
2008-11-03 04:30:00,5.79733,5.79738,5.79646,5.79654,11000000.0
2008-11-03 04:31:00,5.7966,5.79819,5.79614,5.79732,15000000.0
2008-11-03 04:32:00,5.79624,5.79659,5.79448,5.79483,17000000.0
2008-11-03 04:33:00,5.79488,5.79692,5.79488,5.79599,14000000.0
2008-11-03 04:34:00,5.7973,5.79803,5.79648,5.79803,9000000.0
2008-11-03 04:35:00,5.79612,5.7968,5.79399,5.79399,12000000.0
2008-11-03 04:36:00,5.794,5.7946,5.79255,5.79365,12000000.0
2008-11-03 04:37:00,5.79368,5.79393,5.79236,5.79335,12000000.0
2008-11-03 04:38:00,5.79286,5.7954,5.79286,5.79448,11000000.0
2008-11-03 04:39:00,5.79468,5.79693,5.79422,5.79467,17000000.0
2008-11-03 04:40:00,5.79611,5.79804,5.79604,5.79804,9000000.0
2008-11-03 04:41:00,5.79757,5.79872,5.79737,5.79872,10000000.0
2008-11-03 04:42:00,5.79837,5.7994,5.79834,5.79932,8000000.0
2008-11-03 04:43:00,5.79824,5.80022,5.79795,5.79924,18000000.0
2008-11-03 04:44:00,5.79854,5.80024,5.79834,5.80024,9000000.0
2008-11-03 04:45:00,5.79991,5.79991,5.79825,5.79855,9000000.0
2008-11-03 04:46:00,5.79721,5.79823,5.79492,5.79545,16000000.0
2008-11-03 04:47:00,5.79539,5.79583,5.79425,5.79512,12000000.0
2008-11-03 04:48:00,5.79573,5.79735,5.79506,5.79506,10000000.0
2008-11-03 04:49:00,5.79594,5.79769,5.79508,5.79633,16000000.0
2008-11-03 04:50:00,5.79598,5.79749,5.79587,5.79626,16000000.0
2008-11-03 04:51:00,5.79652,5.79704,5.79552,5.79649,20000000.0
2008-11-03 04:52:00,5.7956,5.79579,5.79392,5.79392,13000000.0
2008-11-03 04:53:00,5.79487,5.7953,5.79222,5.79356,11000000.0
2008-11-03 04:54:00,5.79379,5.79467,5.79203,5.79203,11000000.0
2008-11-03 04:55:00,5.79187,5.79187,5.78818,5.79168,12000000.0
2008-11-03 04:56:00,5.79071,5.79257,5.78934,5.78934,16000000.0
2008-11-03 04:57:00,5.79172,5.79243,5.79034,5.79074,7000000.0
2008-11-03 04:58:00,5.79087,5.79429,5.79087,5.79307,13000000.0
2008-11-03 04:59:00,5.79546,5.79586,5.79358,5.79586,17000000.0
2008-11-03 05:00:00,5.79385,5.79427,5.79196,5.79226,10000000.0
2008-11-03 05:01:00,5.79095,5.79168,5.78997,5.79127,13000000.0
2008-11-03 05:02:00,5.79001,5.79027,5.78895,5.78895,18000000.0
2008-11-03 05:03:00,5.7897,5.79024,5.78885,5.78983,9000000.0
2008-11-03 05:04:00,5.7903,5.7903,5.78864,5.78908,12000000.0
2008-11-03 05:05:00,5.79016,5.79044,5.78864,5.78965,10000000.0
2008-11-03 05:06:00,5.79086,5.79116,5.78974,5.79074,20000000.0
2008-11-03 05:07:00,5.79048,5.79067,5.78946,5.79015,10000000.0
2008-11-03 05:08:00,5.78974,5.79133,5.78962,5.79093,17000000.0
2008-11-03 05:09:00,5.79105,5.79377,5.79096,5.79377,15000000.0
2008-11-03 05:10:00,5.79457,5.79603,5.7942,5.79603,10000000.0
2008-11-03 05:11:00,5.79702,5.79903,5.79463,5.79791,16000000.0
2008-11-03 05:12:00,5.79958,5.79965,5.796,5.79611,7000000.0
2008-11-03 05:13:00,5.79681,5.79681,5.79224,5.79283,12000000.0
2008-11-03 05:14:00,5.79316,5.79554,5.79266,5.79444,14000000.0
2008-11-03 05:15:00,5.79654,5.80026,5.79631,5.79631,16000000.0
2008-11-03 05:16:00,5.79733,5.79888,5.79662,5.7969,15000000.0
2008-11-03 05:17:00,5.79657,5.79701,5.79569,5.79588,10000000.0
2008-11-03 05:18:00,5.79562,5.79562,5.79137,5.79257,13000000.0
2008-11-03 05:19:00,5.79155,5.79324,5.78943,5.79049,13000000.0
2008-11-03 05:20:00,5.79048,5.79134,5.78973,5.79038,20000000.0
2008-11-03 05:21:00,5.79038,5.79038,5.78802,5.78802,9000000.0
2008-11-03 05:22:00,5.78865,5.78948,5.7872,5.78857,17000000.0
2008-11-03 05:23:00,5.78894,5.79127,5.78894,5.7893,14000000.0
2008-11-03 05:24:00,5.79086,5.79175,5.79037,5.79157,19000000.0
2008-11-03 05:25:00,5.79153,5.79251,5.7915,5.79198,13000000.0
2008-11-03 05:26:00,5.79183,5.79304,5.79144,5.79176,13000000.0
2008-11-03 05:27:00,5.79222,5.79251,5.79208,5.79249,13000000.0
2008-11-03 05:28:00,5.79274,5.79274,5.7911,5.79171,10000000.0
2008-11-03 05:29:00,5.79114,5.79114,5.78994,5.79073,17000000.0
2008-11-03 05:30:00,5.79037,5.79123,5.78944,5.78998,21000000.0
2008-11-03 05:31:00,5.78955,5.7899,5.78781,5.78895,13000000.0
2008-11-03 05:32:00,5.7884,5.78893,5.78795,5.7883,16000000.0
2008-11-03 05:33:00,5.78831,5.78887,5.78691,5.78691,13000000.0
2008-11-03 05:34:00,5.78851,5.79139,5.78778,5.79061,13000000.0
2008-11-03 05:35:00,5.79039,5.7905,5.78918,5.79033,14000000.0
2008-11-03 05:36:00,5.78958,5.78973,5.78852,5.78949,18000000.0
2008-11-03 05:37:00,5.78921,5.78993,5.78825,5.78874,12000000.0
2008-11-03 05:38:00,5.78983,5.79023,5.7883,5.7898,13000000.0
2008-11-03 05:39:00,5.79055,5.79224,5.78996,5.79167,21000000.0
2008-11-03 05:40:00,5.79126,5.79131,5.78904,5.78929,14000000.0
2008-11-03 05:41:00,5.78934,5.78974,5.7881,5.78917,13000000.0
2008-11-03 05:42:00,5.78849,5.78873,5.78788,5.78831,8000000.0
2008-11-03 05:43:00,5.78937,5.79128,5.78857,5.79128,13000000.0
2008-11-03 05:44:00,5.79217,5.79295,5.79096,5.79096,13000000.0
2008-11-03 05:45:00,5.79141,5.79141,5.78889,5.78889,24000000.0
2008-11-03 05:46:00,5.78856,5.79018,5.78856,5.78958,14000000.0
2008-11-03 05:47:00,5.78894,5.78954,5.78881,5.78944,11000000.0
2008-11-03 05:48:00,5.78845,5.78978,5.78826,5.7883,18000000.0
2008-11-03 05:49:00,5.78901,5.78975,5.78841,5.78892,10000000.0
2008-11-03 05:50:00,5.78946,5.78946,5.78834,5.78894,10000000.0
2008-11-03 05:51:00,5.78865,5.78926,5.78834,5.78897,11000000.0
2008-11-03 05:52:00,5.78915,5.78924,5.78812,5.78881,19000000.0
2008-11-03 05:53:00,5.78855,5.78855,5.78759,5.78797,15000000.0
2008-11-03 05:54:00,5.78761,5.7889,5.78752,5.78865,7000000.0
2008-11-03 05:55:00,5.7895,5.78965,5.78761,5.78833,12000000.0
2008-11-03 05:56:00,5.78744,5.78744,5.78394,5.78428,16000000.0
2008-11-03 05:57:00,5.78379,5.78441,5.7835,5.78431,11000000.0
2008-11-03 05:58:00,5.7831,5.78676,5.78309,5.78521,22000000.0
2008-11-03 05:59:00,5.78475,5.785,5.78345,5.78451,9000000.0
2008-11-03 06:00:00,5.78403,5.78403,5.78241,5.78308,17000000.0
2008-11-03 06:01:00,5.78394,5.78394,5.78227,5.78227,18000000.0
2008-11-03 06:02:00,5.78349,5.78519,5.78294,5.78415,18000000.0
2008-11-03 06:03:00,5.78504,5.78698,5.78468,5.78658,16000000.0
2008-11-03 06:04:00,5.78611,5.78679,5.78222,5.78222,8000000.0
2008-11-03 06:05:00,5.78241,5.78277,5.78156,5.7818,10000000.0
2008-11-03 06:06:00,5.78176,5.78322,5.78122,5.78202,27000000.0
2008-11-03 06:07:00,5.78227,5.78286,5.78181,5.78222,17000000.0
2008-11-03 06:08:00,5.78233,5.78233,5.78094,5.78138,14000000.0
2008-11-03 06:09:00,5.78133,5.7817,5.78042,5.7817,13000000.0
2008-11-03 06:10:00,5.78152,5.78207,5.78071,5.78207,14000000.0
2008-11-03 06:11:00,5.78229,5.78398,5.78158,5.78237,16000000.0
2008-11-03 06:12:00,5.78245,5.78253,5.78104,5.78247,17000000.0
2008-11-03 06:13:00,5.78301,5.78572,5.78276,5.78514,14000000.0
2008-11-03 06:14:00,5.78518,5.78594,5.78455,5.78538,12000000.0
2008-11-03 06:15:00,5.78507,5.78546,5.78458,5.7849,13000000.0
2008-11-03 06:16:00,5.78581,5.78608,5.78511,5.78569,14000000.0
2008-11-03 06:17:00,5.78579,5.78628,5.78529,5.78607,11000000.0
2008-11-03 06:18:00,5.7864,5.7864,5.78483,5.78539,12000000.0
2008-11-03 06:19:00,5.78492,5.78549,5.78388,5.78521,19000000.0
2008-11-03 06:20:00,5.78481,5.78481,5.7827,5.7829,11000000.0
2008-11-03 06:21:00,5.78175,5.7819,5.78052,5.78064,9000000.0
2008-11-03 06:22:00,5.78161,5.78268,5.78057,5.78136,22000000.0
2008-11-03 06:23:00,5.78138,5.7829,5.78132,5.78195,18000000.0
2008-11-03 06:24:00,5.7825,5.78266,5.7813,5.7813,8000000.0
2008-11-03 06:25:00,5.78248,5.78366,5.78216,5.78366,9000000.0
2008-11-03 06:26:00,5.78435,5.78606,5.78236,5.78334,13000000.0
2008-11-03 06:27:00,5.78472,5.78701,5.78442,5.7863,15000000.0
2008-11-03 06:28:00,5.7874,5.78853,5.78689,5.78798,18000000.0
2008-11-03 06:29:00,5.78914,5.79199,5.78613,5.78964,16000000.0
2008-11-03 06:30:00,5.78956,5.78999,5.78847,5.78864,10000000.0
2008-11-03 06:31:00,5.78853,5.79103,5.78783,5.79103,13000000.0
2008-11-03 06:32:00,5.79167,5.79224,5.79068,5.79154,10000000.0
2008-11-03 06:33:00,5.79069,5.79069,5.78946,5.78946,10000000.0
2008-11-03 06:34:00,5.79083,5.79129,5.78751,5.78844,15000000.0
2008-11-03 06:35:00,5.78916,5.79001,5.78859,5.79001,13000000.0
2008-11-03 06:36:00,5.78959,5.78959,5.78732,5.78753,23000000.0
2008-11-03 06:37:00,5.78678,5.78914,5.78637,5.78809,11000000.0
2008-11-03 06:38:00,5.78886,5.78919,5.78805,5.78899,17000000.0
2008-11-03 06:39:00,5.78952,5.78983,5.78877,5.78974,8000000.0
2008-11-03 06:40:00,5.79083,5.79152,5.78959,5.79133,15000000.0
2008-11-03 06:41:00,5.7916,5.79228,5.79065,5.79121,15000000.0
2008-11-03 06:42:00,5.79155,5.79212,5.79113,5.79182,16000000.0
2008-11-03 06:43:00,5.79174,5.79365,5.79174,5.79216,12000000.0
2008-11-03 06:44:00,5.79123,5.79123,5.78959,5.78977,13000000.0
2008-11-03 06:45:00,5.79029,5.79177,5.79009,5.79154,14000000.0
2008-11-03 06:46:00,5.79093,5.79168,5.79089,5.79168,12000000.0
2008-11-03 06:47:00,5.79127,5.79199,5.79091,5.79153,11000000.0
2008-11-03 06:48:00,5.7918,5.79274,5.79092,5.792,15000000.0
2008-11-03 06:49:00,5.79197,5.79256,5.7908,5.79189,17000000.0
2008-11-03 06:50:00,5.79121,5.7925,5.79104,5.79118,13000000.0
2008-11-03 06:51:00,5.79253,5.79273,5.79016,5.79058,8000000.0
2008-11-03 06:52:00,5.79213,5.79431,5.79126,5.79407,14000000.0
2008-11-03 06:53:00,5.79438,5.79438,5.79255,5.79255,13000000.0
2008-11-03 06:54:00,5.7935,5.79352,5.79254,5.79278,8000000.0
2008-11-03 06:55:00,5.79287,5.79372,5.79242,5.79277,10000000.0
2008-11-03 06:56:00,5.79319,5.79361,5.79285,5.79341,11000000.0
2008-11-03 06:57:00,5.79341,5.79416,5.79312,5.79338,17000000.0
2008-11-03 06:58:00,5.79388,5.79388,5.79252,5.79337,12000000.0
2008-11-03 06:59:00,5.79332,5.79391,5.79227,5.79291,14000000.0
2008-11-03 07:00:00,5.79299,5.79299,5.79141,5.79141,11000000.0
2008-11-03 07:01:00,5.79145,5.79145,5.78954,5.78957,10000000.0
2008-11-03 07:02:00,5.79,5.79105,5.78925,5.79028,14000000.0
2008-11-03 07:03:00,5.79025,5.79101,5.78966,5.79041,7000000.0
2008-11-03 07:04:00,5.79104,5.79223,5.79104,5.79223,16000000.0
2008-11-03 07:05:00,5.79203,5.79357,5.79165,5.79165,15000000.0
2008-11-03 07:06:00,5.79109,5.79164,5.79056,5.79116,16000000.0
2008-11-03 07:07:00,5.79196,5.79251,5.79124,5.79124,12000000.0
2008-11-03 07:08:00,5.7918,5.79182,5.78993,5.7904,8000000.0
2008-11-03 07:09:00,5.7911,5.79115,5.79003,5.79056,8000000.0
2008-11-03 07:10:00,5.7906,5.79089,5.78939,5.7896,16000000.0
2008-11-03 07:11:00,5.79072,5.79074,5.78941,5.79017,17000000.0
2008-11-03 07:12:00,5.79065,5.79065,5.78946,5.79037,20000000.0
2008-11-03 07:13:00,5.79118,5.79136,5.78934,5.78934,18000000.0
2008-11-03 07:14:00,5.78998,5.79091,5.78917,5.79091,11000000.0
2008-11-03 07:15:00,5.78959,5.78962,5.7881,5.78919,18000000.0
2008-11-03 07:16:00,5.78872,5.78873,5.78579,5.78594,18000000.0
2008-11-03 07:17:00,5.785,5.78621,5.78485,5.78621,12000000.0
2008-11-03 07:18:00,5.78564,5.78608,5.7847,5.78517,18000000.0
2008-11-03 07:19:00,5.78597,5.78619,5.78466,5.78538,14000000.0
2008-11-03 07:20:00,5.78579,5.78689,5.78504,5.7853,18000000.0
2008-11-03 07:21:00,5.78653,5.78749,5.78589,5.78655,13000000.0
2008-11-03 07:22:00,5.78671,5.78676,5.78542,5.78579,14000000.0
2008-11-03 07:23:00,5.78625,5.78725,5.78597,5.78651,15000000.0
2008-11-03 07:24:00,5.78758,5.78871,5.78699,5.78838,16000000.0
2008-11-03 07:25:00,5.7882,5.7884,5.78532,5.78547,15000000.0
2008-11-03 07:26:00,5.78538,5.78561,5.78442,5.7846,13000000.0
2008-11-03 07:27:00,5.78531,5.78531,5.78415,5.78477,12000000.0
2008-11-03 07:28:00,5.78499,5.78499,5.7825,5.7825,22000000.0
2008-11-03 07:29:00,5.78218,5.78295,5.78134,5.78193,16000000.0
2008-11-03 07:30:00,5.78185,5.78293,5.78112,5.78226,14000000.0
2008-11-03 07:31:00,5.78321,5.78345,5.78172,5.78345,13000000.0
2008-11-03 07:32:00,5.7833,5.7833,5.78163,5.78195,9000000.0
2008-11-03 07:33:00,5.7825,5.78328,5.78204,5.78249,7000000.0
2008-11-03 07:34:00,5.78432,5.78432,5.78105,5.78186,18000000.0
2008-11-03 07:35:00,5.78262,5.78293,5.78171,5.78171,9000000.0
2008-11-03 07:36:00,5.78228,5.78364,5.78193,5.78328,13000000.0
2008-11-03 07:37:00,5.78449,5.78563,5.78355,5.78482,11000000.0
2008-11-03 07:38:00,5.7859,5.78911,5.78559,5.7889,11000000.0
2008-11-03 07:39:00,5.78827,5.78839,5.78694,5.78814,19000000.0
2008-11-03 07:40:00,5.78836,5.78848,5.78676,5.78676,11000000.0
2008-11-03 07:41:00,5.78798,5.7883,5.78684,5.78684,7000000.0
2008-11-03 07:42:00,5.78739,5.78813,5.78709,5.7877,13000000.0
2008-11-03 07:43:00,5.78845,5.78911,5.7875,5.78897,14000000.0
2008-11-03 07:44:00,5.78741,5.78827,5.78611,5.78704,10000000.0
2008-11-03 07:45:00,5.78677,5.78947,5.78677,5.78892,8000000.0
2008-11-03 07:46:00,5.78908,5.78915,5.78686,5.78686,13000000.0
2008-11-03 07:47:00,5.78709,5.78766,5.78705,5.78705,15000000.0
2008-11-03 07:48:00,5.78696,5.78754,5.78675,5.78725,13000000.0
2008-11-03 07:49:00,5.78734,5.78774,5.78707,5.7873,10000000.0
2008-11-03 07:50:00,5.78623,5.78727,5.78454,5.78588,17000000.0
2008-11-03 07:51:00,5.7859,5.78623,5.7845,5.78467,16000000.0
2008-11-03 07:52:00,5.78513,5.78543,5.7844,5.78533,13000000.0
2008-11-03 07:53:00,5.78466,5.78485,5.78326,5.78356,10000000.0
2008-11-03 07:54:00,5.78364,5.78462,5.78357,5.78422,11000000.0
2008-11-03 07:55:00,5.78483,5.78715,5.7847,5.78709,12000000.0
2008-11-03 07:56:00,5.7881,5.78848,5.78684,5.78847,13000000.0
2008-11-03 07:57:00,5.78849,5.78959,5.78749,5.78811,8000000.0
2008-11-03 07:58:00,5.78669,5.78807,5.78347,5.78572,14000000.0
2008-11-03 07:59:00,5.78435,5.78513,5.78366,5.78407,15000000.0
2008-11-03 08:00:00,5.78416,5.78465,5.78301,5.78301,10000000.0
2008-11-03 08:01:00,5.78188,5.78188,5.77506,5.7763,13000000.0
2008-11-03 08:02:00,5.77584,5.77753,5.77566,5.77589,14000000.0
2008-11-03 08:03:00,5.77682,5.77937,5.77682,5.7786,12000000.0
2008-11-03 08:04:00,5.77861,5.77883,5.77738,5.77801,16000000.0
2008-11-03 08:05:00,5.77767,5.77942,5.77767,5.77921,14000000.0
2008-11-03 08:06:00,5.78026,5.78079,5.77873,5.77997,19000000.0
2008-11-03 08:07:00,5.77988,5.78136,5.77889,5.78038,19000000.0
2008-11-03 08:08:00,5.78018,5.78128,5.77982,5.78059,11000000.0
2008-11-03 08:09:00,5.7799,5.7799,5.77688,5.77688,10000000.0
2008-11-03 08:10:00,5.77477,5.77584,5.77322,5.77464,16000000.0
2008-11-03 08:11:00,5.77416,5.77452,5.77277,5.77277,9000000.0
2008-11-03 08:12:00,5.77251,5.77251,5.7692,5.77035,10000000.0
2008-11-03 08:13:00,5.7704,5.77201,5.77027,5.77142,11000000.0
2008-11-03 08:14:00,5.77213,5.77267,5.77139,5.77185,12000000.0
2008-11-03 08:15:00,5.77152,5.77169,5.76946,5.76982,15000000.0
2008-11-03 08:16:00,5.77151,5.77176,5.76965,5.77031,14000000.0
2008-11-03 08:17:00,5.77035,5.77185,5.76972,5.77185,10000000.0
2008-11-03 08:18:00,5.7722,5.7722,5.77003,5.77003,9000000.0
2008-11-03 08:19:00,5.77087,5.77142,5.77009,5.77087,11000000.0
2008-11-03 08:20:00,5.77053,5.77053,5.76904,5.76955,11000000.0
2008-11-03 08:21:00,5.77,5.77029,5.76898,5.77006,20000000.0
2008-11-03 08:22:00,5.77027,5.77077,5.76923,5.76999,8000000.0
2008-11-03 08:23:00,5.77119,5.77202,5.77018,5.77187,12000000.0
2008-11-03 08:24:00,5.77233,5.77294,5.77133,5.77244,13000000.0
2008-11-03 08:25:00,5.77268,5.77522,5.77205,5.77375,12000000.0
2008-11-03 08:26:00,5.77356,5.77421,5.77345,5.77406,13000000.0
2008-11-03 08:27:00,5.77397,5.77397,5.77113,5.77226,11000000.0
2008-11-03 08:28:00,5.7722,5.77371,5.77167,5.77371,8000000.0
2008-11-03 08:29:00,5.77307,5.77307,5.77103,5.77191,12000000.0
2008-11-03 08:30:00,5.77235,5.77316,5.77182,5.77287,11000000.0
2008-11-03 08:31:00,5.77172,5.77229,5.77081,5.77134,10000000.0
2008-11-03 08:32:00,5.77101,5.77216,5.77057,5.77175,13000000.0
2008-11-03 08:33:00,5.77179,5.7729,5.7712,5.77247,11000000.0
2008-11-03 08:34:00,5.77305,5.77544,5.7724,5.77327,17000000.0
2008-11-03 08:35:00,5.77488,5.77488,5.77344,5.77415,11000000.0
2008-11-03 08:36:00,5.77397,5.774,5.77205,5.77291,10000000.0
2008-11-03 08:37:00,5.77269,5.77446,5.77216,5.77446,9000000.0
2008-11-03 08:38:00,5.77351,5.77426,5.77258,5.77315,18000000.0
2008-11-03 08:39:00,5.77342,5.77342,5.77221,5.7728,8000000.0
2008-11-03 08:40:00,5.77318,5.77318,5.77095,5.77095,7000000.0
2008-11-03 08:41:00,5.77151,5.77151,5.76962,5.77045,16000000.0
2008-11-03 08:42:00,5.77007,5.77136,5.76983,5.77005,14000000.0
2008-11-03 08:43:00,5.77127,5.77127,5.76972,5.7711,12000000.0
2008-11-03 08:44:00,5.77136,5.77154,5.77021,5.77069,9000000.0
2008-11-03 08:45:00,5.77168,5.77354,5.77119,5.7721,18000000.0
2008-11-03 08:46:00,5.77165,5.77264,5.77049,5.77088,14000000.0
2008-11-03 08:47:00,5.77079,5.77151,5.76902,5.77146,18000000.0
2008-11-03 08:48:00,5.77083,5.77141,5.76904,5.771,12000000.0
2008-11-03 08:49:00,5.77068,5.77158,5.76745,5.76854,14000000.0
2008-11-03 08:50:00,5.76832,5.76875,5.76631,5.76656,16000000.0
2008-11-03 08:51:00,5.76747,5.77103,5.76747,5.76992,21000000.0
2008-11-03 08:52:00,5.76925,5.77038,5.76823,5.77026,20000000.0
2008-11-03 08:53:00,5.76918,5.77025,5.76887,5.77005,7000000.0
2008-11-03 08:54:00,5.77161,5.77458,5.77007,5.77355,17000000.0
2008-11-03 08:55:00,5.77456,5.7773,5.77455,5.77593,12000000.0
2008-11-03 08:56:00,5.77606,5.77606,5.77401,5.77465,17000000.0
2008-11-03 08:57:00,5.77427,5.77749,5.77399,5.77631,16000000.0
2008-11-03 08:58:00,5.77582,5.77797,5.77582,5.77797,12000000.0
2008-11-03 08:59:00,5.77808,5.7809,5.77634,5.78026,13000000.0
2008-11-03 09:00:00,5.78105,5.78231,5.78027,5.78101,17000000.0
2008-11-03 09:01:00,5.77999,5.77999,5.77576,5.77597,13000000.0
2008-11-03 09:02:00,5.77655,5.77878,5.77622,5.77751,8000000.0
2008-11-03 09:03:00,5.7791,5.78148,5.77905,5.78148,16000000.0
2008-11-03 09:04:00,5.78024,5.78024,5.77854,5.77899,8000000.0
2008-11-03 09:05:00,5.77918,5.77921,5.7776,5.77827,11000000.0
2008-11-03 09:06:00,5.778,5.78179,5.77791,5.78179,10000000.0
2008-11-03 09:07:00,5.78326,5.78435,5.78282,5.78378,10000000.0
2008-11-03 09:08:00,5.78454,5.78454,5.78167,5.78251,19000000.0
2008-11-03 09:09:00,5.78213,5.78388,5.78142,5.78369,16000000.0
2008-11-03 09:10:00,5.78305,5.78496,5.78269,5.78488,8000000.0
2008-11-03 09:11:00,5.78511,5.78511,5.78309,5.78319,11000000.0
2008-11-03 09:12:00,5.7819,5.78341,5.7809,5.7809,16000000.0
2008-11-03 09:13:00,5.78162,5.78215,5.77978,5.77978,15000000.0
2008-11-03 09:14:00,5.78004,5.78184,5.77891,5.78145,17000000.0
2008-11-03 09:15:00,5.78092,5.7836,5.7806,5.78244,12000000.0
2008-11-03 09:16:00,5.78142,5.78257,5.77895,5.77994,14000000.0
2008-11-03 09:17:00,5.77849,5.78098,5.77702,5.77878,14000000.0
2008-11-03 09:18:00,5.77836,5.77952,5.77757,5.77903,18000000.0
2008-11-03 09:19:00,5.77902,5.77931,5.77754,5.77754,14000000.0
2008-11-03 09:20:00,5.77868,5.77936,5.77773,5.77773,18000000.0
2008-11-03 09:21:00,5.77864,5.78015,5.77771,5.77926,17000000.0
2008-11-03 09:22:00,5.7789,5.78109,5.77829,5.77873,13000000.0
2008-11-03 09:23:00,5.77961,5.7798,5.77829,5.77964,12000000.0
2008-11-03 09:24:00,5.78011,5.78334,5.7799,5.78334,14000000.0
2008-11-03 09:25:00,5.78272,5.78421,5.78228,5.78421,9000000.0
2008-11-03 09:26:00,5.78351,5.78537,5.78351,5.7843,13000000.0
2008-11-03 09:27:00,5.78339,5.78477,5.78289,5.78473,13000000.0
2008-11-03 09:28:00,5.78577,5.78587,5.78382,5.78475,19000000.0
2008-11-03 09:29:00,5.78391,5.78572,5.78319,5.78319,14000000.0
2008-11-03 09:30:00,5.78319,5.78332,5.78143,5.78237,15000000.0
2008-11-03 09:31:00,5.78057,5.7814,5.77831,5.77921,11000000.0
2008-11-03 09:32:00,5.77841,5.78041,5.77711,5.77788,16000000.0
2008-11-03 09:33:00,5.77793,5.77826,5.77662,5.77662,9000000.0
2008-11-03 09:34:00,5.77655,5.77948,5.77655,5.77938,18000000.0
2008-11-03 09:35:00,5.77973,5.78142,5.77863,5.77888,14000000.0
2008-11-03 09:36:00,5.77965,5.78225,5.77725,5.78225,16000000.0
2008-11-03 09:37:00,5.78247,5.78349,5.78122,5.78203,20000000.0
2008-11-03 09:38:00,5.7822,5.78314,5.78134,5.78155,19000000.0
2008-11-03 09:39:00,5.78292,5.78452,5.78226,5.78376,16000000.0
2008-11-03 09:40:00,5.7831,5.78415,5.78249,5.78319,12000000.0
2008-11-03 09:41:00,5.78443,5.78484,5.78302,5.78302,18000000.0
2008-11-03 09:42:00,5.78455,5.78548,5.7835,5.78534,16000000.0
2008-11-03 09:43:00,5.78521,5.78873,5.78439,5.78751,15000000.0
2008-11-03 09:44:00,5.78836,5.79191,5.78778,5.79191,13000000.0
2008-11-03 09:45:00,5.79324,5.79421,5.79082,5.79258,13000000.0
2008-11-03 09:46:00,5.79362,5.79362,5.79068,5.79201,17000000.0
2008-11-03 09:47:00,5.79144,5.79275,5.7905,5.79163,13000000.0
2008-11-03 09:48:00,5.79159,5.79208,5.79018,5.79208,16000000.0
2008-11-03 09:49:00,5.79064,5.79244,5.79013,5.79187,17000000.0
2008-11-03 09:50:00,5.79005,5.79153,5.78872,5.79036,12000000.0
2008-11-03 09:51:00,5.79122,5.7944,5.79094,5.79357,16000000.0
2008-11-03 09:52:00,5.79567,5.79675,5.79345,5.79554,16000000.0
2008-11-03 09:53:00,5.79556,5.79632,5.79391,5.79531,15000000.0
2008-11-03 09:54:00,5.79498,5.79512,5.79323,5.79505,15000000.0
2008-11-03 09:55:00,5.79588,5.79753,5.79429,5.79579,15000000.0
2008-11-03 09:56:00,5.79771,5.80057,5.79739,5.79977,17000000.0
2008-11-03 09:57:00,5.7996,5.79991,5.79795,5.79989,12000000.0
2008-11-03 09:58:00,5.79891,5.80338,5.79637,5.80338,14000000.0
2008-11-03 09:59:00,5.80364,5.80374,5.80014,5.80014,10000000.0
2008-11-03 10:00:00,5.80041,5.80183,5.79947,5.80049,11000000.0
2008-11-03 10:01:00,5.79862,5.79912,5.79586,5.79715,24000000.0
2008-11-03 10:02:00,5.79718,5.80087,5.79701,5.79844,14000000.0
2008-11-03 10:03:00,5.79708,5.79804,5.7956,5.79793,16000000.0
2008-11-03 10:04:00,5.79829,5.80017,5.79747,5.80017,10000000.0
2008-11-03 10:05:00,5.80076,5.80419,5.80049,5.80122,10000000.0
2008-11-03 10:06:00,5.80171,5.8037,5.80126,5.8037,9000000.0
2008-11-03 10:07:00,5.80287,5.80394,5.80098,5.80158,11000000.0
2008-11-03 10:08:00,5.80212,5.80594,5.80179,5.80594,9000000.0
2008-11-03 10:09:00,5.80639,5.80857,5.80614,5.80828,11000000.0
2008-11-03 10:10:00,5.8086,5.81159,5.80752,5.81025,15000000.0
2008-11-03 10:11:00,5.81,5.81043,5.8079,5.80937,16000000.0
2008-11-03 10:12:00,5.80835,5.80853,5.80272,5.80528,19000000.0
2008-11-03 10:13:00,5.80489,5.80559,5.80262,5.80262,9000000.0
2008-11-03 10:14:00,5.80442,5.80722,5.80366,5.80722,11000000.0
2008-11-03 10:15:00,5.80746,5.80873,5.80553,5.80553,8000000.0
2008-11-03 10:16:00,5.80401,5.80598,5.80338,5.80475,17000000.0
2008-11-03 10:17:00,5.80494,5.807,5.80207,5.80673,16000000.0
2008-11-03 10:18:00,5.8078,5.8078,5.80461,5.80729,16000000.0
2008-11-03 10:19:00,5.806,5.806,5.80441,5.80574,17000000.0
2008-11-03 10:20:00,5.80494,5.80918,5.80406,5.80918,16000000.0
2008-11-03 10:21:00,5.81007,5.81054,5.80811,5.80865,7000000.0
2008-11-03 10:22:00,5.81016,5.81591,5.80982,5.81429,10000000.0
2008-11-03 10:23:00,5.81536,5.81602,5.81427,5.81601,14000000.0
2008-11-03 10:24:00,5.81571,5.81616,5.81408,5.81528,13000000.0
2008-11-03 10:25:00,5.81389,5.81498,5.81317,5.81426,12000000.0
2008-11-03 10:26:00,5.81491,5.81525,5.81335,5.81507,11000000.0
2008-11-03 10:27:00,5.81385,5.81471,5.81302,5.81319,13000000.0
2008-11-03 10:28:00,5.8138,5.81447,5.81321,5.81363,13000000.0
2008-11-03 10:29:00,5.81352,5.81354,5.81049,5.81084,11000000.0
2008-11-03 10:30:00,5.81085,5.81146,5.80957,5.81088,9000000.0
2008-11-03 10:31:00,5.80965,5.81193,5.80924,5.81012,16000000.0
2008-11-03 10:32:00,5.81011,5.81067,5.80898,5.81027,9000000.0
2008-11-03 10:33:00,5.80888,5.80992,5.80831,5.80936,12000000.0
2008-11-03 10:34:00,5.80929,5.80929,5.8081,5.8081,11000000.0
2008-11-03 10:35:00,5.81046,5.81183,5.80924,5.81183,17000000.0
2008-11-03 10:36:00,5.81237,5.81307,5.81126,5.8117,10000000.0
2008-11-03 10:37:00,5.81056,5.81077,5.80636,5.80818,15000000.0
2008-11-03 10:38:00,5.80883,5.81001,5.80705,5.80889,17000000.0
2008-11-03 10:39:00,5.80868,5.8094,5.80517,5.80519,13000000.0
2008-11-03 10:40:00,5.80516,5.80597,5.80438,5.80589,10000000.0
2008-11-03 10:41:00,5.80592,5.80671,5.80494,5.80549,15000000.0
2008-11-03 10:42:00,5.80539,5.80567,5.80395,5.80478,12000000.0
2008-11-03 10:43:00,5.80373,5.80891,5.8034,5.80891,13000000.0
2008-11-03 10:44:00,5.80898,5.81023,5.80653,5.81023,12000000.0
2008-11-03 10:45:00,5.8091,5.81005,5.80889,5.80971,13000000.0
2008-11-03 10:46:00,5.80961,5.80995,5.80544,5.80758,13000000.0
2008-11-03 10:47:00,5.80747,5.80832,5.80704,5.80789,7000000.0
2008-11-03 10:48:00,5.80913,5.81249,5.80815,5.81092,12000000.0
2008-11-03 10:49:00,5.81109,5.81206,5.81069,5.81119,10000000.0
2008-11-03 10:50:00,5.81035,5.81104,5.8092,5.81095,14000000.0
2008-11-03 10:51:00,5.81062,5.81207,5.8097,5.81136,11000000.0
2008-11-03 10:52:00,5.81028,5.81055,5.80669,5.80916,20000000.0
2008-11-03 10:53:00,5.80734,5.80804,5.80618,5.80661,9000000.0
2008-11-03 10:54:00,5.80823,5.81019,5.80823,5.81015,18000000.0
2008-11-03 10:55:00,5.81046,5.81081,5.80927,5.80964,10000000.0
2008-11-03 10:56:00,5.80859,5.80921,5.8069,5.80759,11000000.0
2008-11-03 10:57:00,5.80633,5.80707,5.80554,5.80582,8000000.0
2008-11-03 10:58:00,5.80544,5.80544,5.80208,5.8028,10000000.0
2008-11-03 10:59:00,5.80075,5.80103,5.79929,5.801,10000000.0
2008-11-03 11:00:00,5.80086,5.80144,5.79892,5.8004,15000000.0
2008-11-03 11:01:00,5.79857,5.80021,5.79784,5.7993,12000000.0
2008-11-03 11:02:00,5.80039,5.80096,5.79924,5.80096,8000000.0
2008-11-03 11:03:00,5.80143,5.80182,5.80016,5.80136,11000000.0
2008-11-03 11:04:00,5.80094,5.80111,5.79927,5.79967,15000000.0
2008-11-03 11:05:00,5.8013,5.8013,5.79955,5.79955,17000000.0
2008-11-03 11:06:00,5.79956,5.8,5.79744,5.7985,12000000.0
2008-11-03 11:07:00,5.79825,5.79878,5.79529,5.79604,11000000.0
2008-11-03 11:08:00,5.79434,5.79658,5.79434,5.79599,22000000.0
2008-11-03 11:09:00,5.79594,5.79635,5.79159,5.7916,9000000.0
2008-11-03 11:10:00,5.79124,5.79257,5.78873,5.79006,16000000.0
2008-11-03 11:11:00,5.79121,5.79212,5.79072,5.7908,7000000.0
2008-11-03 11:12:00,5.7911,5.79201,5.79024,5.79056,15000000.0
2008-11-03 11:13:00,5.79257,5.7949,5.79212,5.7949,11000000.0
2008-11-03 11:14:00,5.79515,5.79522,5.79173,5.79173,18000000.0
2008-11-03 11:15:00,5.79158,5.79248,5.79095,5.79203,11000000.0
2008-11-03 11:16:00,5.79104,5.7926,5.78971,5.79075,13000000.0
2008-11-03 11:17:00,5.79013,5.79336,5.79013,5.79213,13000000.0
2008-11-03 11:18:00,5.79211,5.79294,5.79075,5.79075,9000000.0
2008-11-03 11:19:00,5.78924,5.79098,5.78874,5.78926,17000000.0
2008-11-03 11:20:00,5.79023,5.79039,5.78888,5.78929,14000000.0
2008-11-03 11:21:00,5.78891,5.78964,5.78683,5.78706,14000000.0
2008-11-03 11:22:00,5.78841,5.79033,5.78781,5.78979,22000000.0
2008-11-03 11:23:00,5.78917,5.79004,5.78868,5.78971,8000000.0
2008-11-03 11:24:00,5.79058,5.79082,5.78938,5.79059,18000000.0
2008-11-03 11:25:00,5.78964,5.78964,5.78817,5.78904,9000000.0
2008-11-03 11:26:00,5.78892,5.79041,5.78786,5.78961,15000000.0
2008-11-03 11:27:00,5.79024,5.79041,5.78895,5.78952,10000000.0
2008-11-03 11:28:00,5.78999,5.79043,5.7888,5.79043,13000000.0
2008-11-03 11:29:00,5.78917,5.78954,5.78655,5.78797,17000000.0
2008-11-03 11:30:00,5.78749,5.78791,5.78605,5.78741,13000000.0
2008-11-03 11:31:00,5.78822,5.78959,5.78654,5.7871,12000000.0
2008-11-03 11:32:00,5.78678,5.78785,5.78555,5.78586,20000000.0
2008-11-03 11:33:00,5.7864,5.78863,5.7864,5.78798,16000000.0
2008-11-03 11:34:00,5.78716,5.78796,5.78647,5.78675,13000000.0
2008-11-03 11:35:00,5.78707,5.78707,5.78506,5.78632,14000000.0
2008-11-03 11:36:00,5.78468,5.78579,5.78436,5.78559,11000000.0
2008-11-03 11:37:00,5.785,5.78648,5.78453,5.78565,16000000.0
2008-11-03 11:38:00,5.78642,5.7873,5.78612,5.78612,8000000.0
2008-11-03 11:39:00,5.78684,5.7873,5.78634,5.78666,11000000.0
2008-11-03 11:40:00,5.78726,5.78963,5.78592,5.78963,12000000.0
2008-11-03 11:41:00,5.79059,5.79059,5.78288,5.78704,10000000.0
2008-11-03 11:42:00,5.78617,5.78652,5.77958,5.78609,10000000.0
2008-11-03 11:43:00,5.78661,5.78759,5.78324,5.78558,17000000.0
2008-11-03 11:44:00,5.78569,5.78796,5.78569,5.78731,15000000.0
2008-11-03 11:45:00,5.78773,5.78867,5.78623,5.78623,16000000.0
2008-11-03 11:46:00,5.78638,5.79041,5.78621,5.79041,7000000.0
2008-11-03 11:47:00,5.78919,5.79139,5.78919,5.79133,16000000.0
2008-11-03 11:48:00,5.79019,5.79096,5.78888,5.79049,13000000.0
2008-11-03 11:49:00,5.7893,5.79088,5.78873,5.78873,10000000.0
2008-11-03 11:50:00,5.79004,5.79031,5.78874,5.78923,12000000.0
2008-11-03 11:51:00,5.79028,5.7933,5.78988,5.79114,14000000.0
2008-11-03 11:52:00,5.7929,5.79492,5.79213,5.79492,18000000.0
2008-11-03 11:53:00,5.79457,5.79486,5.79274,5.79462,16000000.0
2008-11-03 11:54:00,5.79504,5.79587,5.79332,5.79332,8000000.0
2008-11-03 11:55:00,5.79385,5.79473,5.79385,5.79427,8000000.0
2008-11-03 11:56:00,5.79498,5.79609,5.79405,5.79457,8000000.0
2008-11-03 11:57:00,5.79558,5.79704,5.79404,5.79704,11000000.0
2008-11-03 11:58:00,5.7958,5.79748,5.79546,5.79662,14000000.0
2008-11-03 11:59:00,5.79556,5.79704,5.7955,5.79704,11000000.0
2008-11-03 12:00:00,5.7958,5.79678,5.79434,5.79571,15000000.0
2008-11-03 12:01:00,5.79537,5.79641,5.79226,5.79264,13000000.0
2008-11-03 12:02:00,5.79229,5.79252,5.79008,5.79008,15000000.0
2008-11-03 12:03:00,5.79105,5.79199,5.79083,5.79153,11000000.0
2008-11-03 12:04:00,5.79179,5.79212,5.79042,5.79106,9000000.0
2008-11-03 12:05:00,5.79302,5.7939,5.79208,5.79277,9000000.0
2008-11-03 12:06:00,5.79412,5.79435,5.79324,5.79426,15000000.0
2008-11-03 12:07:00,5.79437,5.79437,5.79129,5.79253,11000000.0
2008-11-03 12:08:00,5.79166,5.79288,5.79124,5.79268,8000000.0
2008-11-03 12:09:00,5.79269,5.7935,5.79205,5.79342,18000000.0
2008-11-03 12:10:00,5.79411,5.79421,5.79176,5.79404,14000000.0
2008-11-03 12:11:00,5.79267,5.79361,5.79155,5.79155,9000000.0
2008-11-03 12:12:00,5.79267,5.79269,5.79086,5.79222,18000000.0
2008-11-03 12:13:00,5.79024,5.79131,5.78905,5.79033,12000000.0
2008-11-03 12:14:00,5.79096,5.79096,5.7886,5.78861,10000000.0
2008-11-03 12:15:00,5.78739,5.78932,5.78739,5.78796,8000000.0
2008-11-03 12:16:00,5.78742,5.78763,5.78526,5.78763,14000000.0
2008-11-03 12:17:00,5.78715,5.78797,5.78571,5.78797,13000000.0
2008-11-03 12:18:00,5.78894,5.78998,5.78727,5.78962,10000000.0
2008-11-03 12:19:00,5.79013,5.79155,5.78972,5.79047,11000000.0
2008-11-03 12:20:00,5.79132,5.79222,5.79057,5.79222,8000000.0
2008-11-03 12:21:00,5.7932,5.79357,5.79124,5.79198,20000000.0
2008-11-03 12:22:00,5.79094,5.79427,5.79094,5.79401,14000000.0
2008-11-03 12:23:00,5.79223,5.79386,5.79221,5.79302,11000000.0
2008-11-03 12:24:00,5.79308,5.79509,5.79308,5.79509,17000000.0
2008-11-03 12:25:00,5.79482,5.79645,5.78945,5.79455,12000000.0
2008-11-03 12:26:00,5.79672,5.79672,5.79455,5.79527,7000000.0
2008-11-03 12:27:00,5.79513,5.79553,5.79472,5.79539,7000000.0
2008-11-03 12:28:00,5.79441,5.79556,5.79411,5.79475,19000000.0
2008-11-03 12:29:00,5.79575,5.79641,5.79491,5.79491,12000000.0
2008-11-03 12:30:00,5.79551,5.79569,5.79309,5.79525,10000000.0
2008-11-03 12:31:00,5.79449,5.79642,5.79428,5.79524,12000000.0
2008-11-03 12:32:00,5.79603,5.79603,5.79308,5.79378,12000000.0
2008-11-03 12:33:00,5.79375,5.79489,5.79273,5.79344,15000000.0
2008-11-03 12:34:00,5.79401,5.79513,5.79217,5.79325,12000000.0
2008-11-03 12:35:00,5.79387,5.79387,5.79144,5.79316,12000000.0
2008-11-03 12:36:00,5.7918,5.79306,5.79118,5.7919,15000000.0
2008-11-03 12:37:00,5.79275,5.79319,5.79183,5.79319,8000000.0
2008-11-03 12:38:00,5.79287,5.79295,5.79093,5.79295,15000000.0
2008-11-03 12:39:00,5.79186,5.79304,5.7907,5.7907,14000000.0
2008-11-03 12:40:00,5.79201,5.79201,5.78857,5.79056,18000000.0
2008-11-03 12:41:00,5.79035,5.79052,5.78868,5.78999,11000000.0
2008-11-03 12:42:00,5.79004,5.79058,5.78749,5.78935,17000000.0
2008-11-03 12:43:00,5.78895,5.78905,5.78803,5.78823,11000000.0
2008-11-03 12:44:00,5.78951,5.78977,5.78779,5.78779,13000000.0
2008-11-03 12:45:00,5.78903,5.79021,5.78807,5.78906,10000000.0
2008-11-03 12:46:00,5.78813,5.78978,5.78797,5.78873,20000000.0
2008-11-03 12:47:00,5.7892,5.78927,5.78756,5.78801,10000000.0
2008-11-03 12:48:00,5.7885,5.78894,5.78738,5.78785,10000000.0
2008-11-03 12:49:00,5.78787,5.78869,5.78707,5.78758,15000000.0
2008-11-03 12:50:00,5.7883,5.78928,5.78824,5.78843,14000000.0
2008-11-03 12:51:00,5.78914,5.79043,5.78805,5.78993,14000000.0
2008-11-03 12:52:00,5.78915,5.79005,5.78786,5.79005,9000000.0
2008-11-03 12:53:00,5.79013,5.79022,5.78872,5.79008,9000000.0
2008-11-03 12:54:00,5.79066,5.79066,5.789,5.79043,20000000.0
2008-11-03 12:55:00,5.78999,5.7903,5.78865,5.78922,12000000.0
2008-11-03 12:56:00,5.78884,5.78956,5.78827,5.78847,7000000.0
2008-11-03 12:57:00,5.78818,5.78901,5.78734,5.78831,13000000.0
2008-11-03 12:58:00,5.78629,5.78753,5.78528,5.78695,16000000.0
2008-11-03 12:59:00,5.78708,5.78746,5.78491,5.78491,14000000.0
2008-11-03 13:00:00,5.78653,5.78674,5.78508,5.78666,12000000.0
2008-11-03 13:01:00,5.78648,5.78698,5.78562,5.78586,17000000.0
2008-11-03 13:02:00,5.78722,5.78798,5.7868,5.78745,10000000.0
2008-11-03 13:03:00,5.78739,5.78791,5.78675,5.78791,22000000.0
2008-11-03 13:04:00,5.78678,5.78678,5.78489,5.78492,20000000.0
2008-11-03 13:05:00,5.78603,5.78668,5.7838,5.78386,14000000.0
2008-11-03 13:06:00,5.78369,5.78537,5.78312,5.78439,17000000.0
2008-11-03 13:07:00,5.78378,5.78449,5.78282,5.78449,22000000.0
2008-11-03 13:08:00,5.78364,5.7847,5.78261,5.7839,12000000.0
2008-11-03 13:09:00,5.78266,5.78357,5.77941,5.78179,12000000.0
2008-11-03 13:10:00,5.78083,5.78233,5.77838,5.77995,20000000.0
2008-11-03 13:11:00,5.77852,5.77881,5.77507,5.77618,12000000.0
2008-11-03 13:12:00,5.77701,5.77874,5.77599,5.77817,16000000.0
2008-11-03 13:13:00,5.77785,5.781,5.77785,5.781,14000000.0
2008-11-03 13:14:00,5.78069,5.7827,5.77983,5.78059,17000000.0
2008-11-03 13:15:00,5.77964,5.78061,5.77895,5.77972,7000000.0
2008-11-03 13:16:00,5.77909,5.77909,5.77668,5.7777,9000000.0
2008-11-03 13:17:00,5.77741,5.77839,5.77631,5.77764,15000000.0
2008-11-03 13:18:00,5.778,5.778,5.7757,5.77685,17000000.0
2008-11-03 13:19:00,5.77724,5.77786,5.77572,5.77572,15000000.0
2008-11-03 13:20:00,5.77649,5.77841,5.77574,5.77837,12000000.0
2008-11-03 13:21:00,5.77745,5.77852,5.77706,5.77852,24000000.0
2008-11-03 13:22:00,5.77801,5.77952,5.77799,5.77952,12000000.0
2008-11-03 13:23:00,5.7801,5.78192,5.77986,5.78121,12000000.0
2008-11-03 13:24:00,5.78255,5.78255,5.78096,5.78105,18000000.0
2008-11-03 13:25:00,5.7819,5.78251,5.78032,5.78121,12000000.0
2008-11-03 13:26:00,5.7808,5.7852,5.7808,5.78393,12000000.0
2008-11-03 13:27:00,5.78025,5.78245,5.77711,5.78245,9000000.0
2008-11-03 13:28:00,5.78304,5.78475,5.77787,5.78475,15000000.0
2008-11-03 13:29:00,5.78556,5.78703,5.7851,5.78687,14000000.0
2008-11-03 13:30:00,5.78674,5.78858,5.78609,5.78732,11000000.0
2008-11-03 13:31:00,5.78882,5.78995,5.78807,5.78809,11000000.0
2008-11-03 13:32:00,5.78865,5.78976,5.78812,5.78874,8000000.0
2008-11-03 13:33:00,5.7893,5.79261,5.7893,5.79097,14000000.0
2008-11-03 13:34:00,5.79015,5.79095,5.7892,5.78977,11000000.0
2008-11-03 13:35:00,5.7889,5.78939,5.78706,5.78826,16000000.0
2008-11-03 13:36:00,5.78719,5.78815,5.78589,5.78668,8000000.0
2008-11-03 13:37:00,5.78662,5.78804,5.78555,5.78747,17000000.0
2008-11-03 13:38:00,5.78745,5.78862,5.7873,5.78781,14000000.0
2008-11-03 13:39:00,5.78778,5.78799,5.78633,5.78715,10000000.0
2008-11-03 13:40:00,5.78697,5.78739,5.78597,5.78636,8000000.0
2008-11-03 13:41:00,5.78798,5.7892,5.78722,5.7891,11000000.0
2008-11-03 13:42:00,5.78932,5.78932,5.78384,5.78384,14000000.0
2008-11-03 13:43:00,5.78519,5.79071,5.78435,5.79011,11000000.0
2008-11-03 13:44:00,5.79257,5.79257,5.78995,5.79024,11000000.0
2008-11-03 13:45:00,5.78914,5.78996,5.78763,5.78847,14000000.0
2008-11-03 13:46:00,5.78875,5.79015,5.78755,5.78895,11000000.0
2008-11-03 13:47:00,5.78863,5.79015,5.78849,5.78849,13000000.0
2008-11-03 13:48:00,5.78918,5.78918,5.78657,5.78657,14000000.0
2008-11-03 13:49:00,5.78556,5.78772,5.78556,5.78671,12000000.0
2008-11-03 13:50:00,5.78686,5.78692,5.78478,5.78482,16000000.0
2008-11-03 13:51:00,5.78519,5.78669,5.78496,5.78623,14000000.0
2008-11-03 13:52:00,5.78448,5.785,5.7838,5.78453,10000000.0
2008-11-03 13:53:00,5.78505,5.78615,5.7848,5.78583,10000000.0
2008-11-03 13:54:00,5.78622,5.78714,5.78602,5.7871,8000000.0
2008-11-03 13:55:00,5.78666,5.78781,5.78504,5.7856,13000000.0
2008-11-03 13:56:00,5.78604,5.78755,5.78497,5.78755,17000000.0
2008-11-03 13:57:00,5.78661,5.78804,5.78634,5.78716,13000000.0
2008-11-03 13:58:00,5.7872,5.7884,5.78679,5.7884,7000000.0
2008-11-03 13:59:00,5.78956,5.79003,5.78816,5.7894,9000000.0
2008-11-03 14:00:00,5.7896,5.7896,5.78862,5.78862,7000000.0
2008-11-03 14:01:00,5.78999,5.78999,5.78771,5.78938,11000000.0
2008-11-03 14:02:00,5.78935,5.79056,5.78827,5.78888,19000000.0
2008-11-03 14:03:00,5.78956,5.79054,5.7888,5.7888,13000000.0
2008-11-03 14:04:00,5.7899,5.7899,5.78734,5.78917,22000000.0
2008-11-03 14:05:00,5.7885,5.78885,5.78752,5.78775,17000000.0
2008-11-03 14:06:00,5.78844,5.78844,5.78695,5.78763,11000000.0
2008-11-03 14:07:00,5.78708,5.78763,5.78623,5.78753,9000000.0
2008-11-03 14:08:00,5.78711,5.78776,5.7868,5.78761,11000000.0
2008-11-03 14:09:00,5.78709,5.78847,5.78676,5.78803,12000000.0
2008-11-03 14:10:00,5.78893,5.78893,5.78714,5.78787,13000000.0
2008-11-03 14:11:00,5.78838,5.78889,5.78695,5.78809,14000000.0
2008-11-03 14:12:00,5.788,5.78802,5.78684,5.78802,11000000.0
2008-11-03 14:13:00,5.78629,5.78761,5.7862,5.78726,11000000.0
2008-11-03 14:14:00,5.78723,5.7877,5.78648,5.78653,7000000.0
2008-11-03 14:15:00,5.78778,5.78778,5.78585,5.78647,14000000.0
2008-11-03 14:16:00,5.786,5.78642,5.78429,5.78511,13000000.0
2008-11-03 14:17:00,5.78695,5.78868,5.78584,5.78782,22000000.0
2008-11-03 14:18:00,5.78852,5.78946,5.78712,5.78896,15000000.0
2008-11-03 14:19:00,5.78919,5.79061,5.78863,5.79061,12000000.0
2008-11-03 14:20:00,5.79038,5.79234,5.79005,5.79234,7000000.0
2008-11-03 14:21:00,5.79126,5.79164,5.78994,5.79084,13000000.0
2008-11-03 14:22:00,5.78917,5.79054,5.78853,5.7901,8000000.0
2008-11-03 14:23:00,5.79105,5.79121,5.78919,5.79056,11000000.0
2008-11-03 14:24:00,5.79001,5.79013,5.78877,5.78971,13000000.0
2008-11-03 14:25:00,5.78937,5.78937,5.78541,5.78646,15000000.0
2008-11-03 14:26:00,5.78714,5.78773,5.78583,5.78661,8000000.0
2008-11-03 14:27:00,5.786,5.78775,5.78596,5.78728,10000000.0
2008-11-03 14:28:00,5.78769,5.78887,5.78735,5.78862,11000000.0
2008-11-03 14:29:00,5.78961,5.78961,5.78814,5.78902,21000000.0
2008-11-03 14:30:00,5.78759,5.78992,5.78753,5.78958,11000000.0
2008-11-03 14:31:00,5.78959,5.79029,5.78779,5.78958,17000000.0
2008-11-03 14:32:00,5.78956,5.79024,5.78888,5.78971,15000000.0
2008-11-03 14:33:00,5.79054,5.79054,5.78925,5.79044,8000000.0
2008-11-03 14:34:00,5.78954,5.79092,5.78939,5.79092,9000000.0
2008-11-03 14:35:00,5.79076,5.79076,5.78853,5.78966,11000000.0
2008-11-03 14:36:00,5.78994,5.79,5.78826,5.78905,15000000.0
2008-11-03 14:37:00,5.78865,5.79011,5.78847,5.78889,8000000.0
2008-11-03 14:38:00,5.79066,5.7922,5.78949,5.7922,10000000.0
2008-11-03 14:39:00,5.79348,5.79477,5.79148,5.79428,19000000.0
2008-11-03 14:40:00,5.79218,5.79383,5.79162,5.79348,15000000.0
2008-11-03 14:41:00,5.79277,5.79289,5.79046,5.79289,15000000.0
2008-11-03 14:42:00,5.79231,5.79276,5.79153,5.79164,17000000.0
2008-11-03 14:43:00,5.79191,5.79234,5.7906,5.79075,15000000.0
2008-11-03 14:44:00,5.79208,5.79341,5.79012,5.79341,15000000.0
2008-11-03 14:45:00,5.79163,5.7933,5.79123,5.79264,9000000.0
2008-11-03 14:46:00,5.79288,5.79382,5.79149,5.79382,11000000.0
2008-11-03 14:47:00,5.79333,5.79409,5.79145,5.79145,12000000.0
2008-11-03 14:48:00,5.79279,5.79279,5.78957,5.7914,12000000.0
2008-11-03 14:49:00,5.78985,5.79216,5.78959,5.79094,12000000.0
2008-11-03 14:50:00,5.79128,5.79132,5.7897,5.79115,15000000.0
2008-11-03 14:51:00,5.79083,5.7924,5.79058,5.79204,10000000.0
2008-11-03 14:52:00,5.79529,5.79771,5.79397,5.79771,13000000.0
2008-11-03 14:53:00,5.79836,5.79836,5.79548,5.7967,13000000.0
2008-11-03 14:54:00,5.79648,5.79875,5.79631,5.79875,9000000.0
2008-11-03 14:55:00,5.79762,5.79942,5.79732,5.7988,16000000.0
2008-11-03 14:56:00,5.79753,5.79955,5.79658,5.7968,15000000.0
2008-11-03 14:57:00,5.79805,5.79805,5.79559,5.7971,15000000.0
2008-11-03 14:58:00,5.79706,5.79714,5.7951,5.79577,11000000.0
2008-11-03 14:59:00,5.79514,5.79787,5.79514,5.797,14000000.0
2008-11-03 15:00:00,5.7983,5.7983,5.79347,5.79505,18000000.0
2008-11-03 15:01:00,5.79408,5.79414,5.79175,5.79332,12000000.0
2008-11-03 15:02:00,5.79444,5.79677,5.79444,5.79566,7000000.0
2008-11-03 15:03:00,5.79642,5.79818,5.79454,5.79591,18000000.0
2008-11-03 15:04:00,5.79662,5.79703,5.79536,5.79646,21000000.0
2008-11-03 15:05:00,5.79574,5.79825,5.79574,5.79825,13000000.0
2008-11-03 15:06:00,5.7969,5.79794,5.79605,5.79647,14000000.0
2008-11-03 15:07:00,5.7978,5.79933,5.79626,5.79873,22000000.0
2008-11-03 15:08:00,5.79846,5.7993,5.79755,5.79755,10000000.0
2008-11-03 15:09:00,5.7989,5.80203,5.79852,5.80196,9000000.0
2008-11-03 15:10:00,5.8017,5.80175,5.80012,5.80175,14000000.0
2008-11-03 15:11:00,5.80017,5.80202,5.80017,5.80202,12000000.0
2008-11-03 15:12:00,5.80037,5.80123,5.7986,5.79885,13000000.0
2008-11-03 15:13:00,5.79996,5.8001,5.7987,5.79903,12000000.0
2008-11-03 15:14:00,5.79949,5.8008,5.79941,5.80068,10000000.0
2008-11-03 15:15:00,5.79888,5.79967,5.79794,5.7992,16000000.0
2008-11-03 15:16:00,5.79899,5.8,5.79678,5.79782,15000000.0
2008-11-03 15:17:00,5.79847,5.80008,5.79765,5.7992,14000000.0
2008-11-03 15:18:00,5.79914,5.80179,5.79838,5.80179,12000000.0
2008-11-03 15:19:00,5.80097,5.80097,5.79908,5.79974,11000000.0
2008-11-03 15:20:00,5.80162,5.80178,5.8,5.80137,14000000.0
2008-11-03 15:21:00,5.80176,5.80469,5.80176,5.8042,14000000.0
2008-11-03 15:22:00,5.80221,5.80345,5.80139,5.80345,10000000.0
2008-11-03 15:23:00,5.80322,5.80322,5.80147,5.80289,11000000.0
2008-11-03 15:24:00,5.80228,5.80234,5.80094,5.80103,10000000.0
2008-11-03 15:25:00,5.80242,5.804,5.80185,5.80243,16000000.0
2008-11-03 15:26:00,5.80278,5.80477,5.80256,5.80439,15000000.0
2008-11-03 15:27:00,5.80284,5.80426,5.80166,5.80336,10000000.0
2008-11-03 15:28:00,5.80097,5.80273,5.80052,5.80206,11000000.0
2008-11-03 15:29:00,5.80181,5.80389,5.8011,5.80323,19000000.0
2008-11-03 15:30:00,5.80468,5.80487,5.80308,5.8032,10000000.0
2008-11-03 15:31:00,5.80585,5.8083,5.8044,5.80708,14000000.0
2008-11-03 15:32:00,5.80731,5.80797,5.80547,5.80674,12000000.0
2008-11-03 15:33:00,5.80695,5.81038,5.80501,5.81038,20000000.0
2008-11-03 15:34:00,5.80922,5.81107,5.80919,5.80994,12000000.0
2008-11-03 15:35:00,5.8097,5.81016,5.80667,5.80782,12000000.0
2008-11-03 15:36:00,5.8074,5.80977,5.80636,5.8091,10000000.0
2008-11-03 15:37:00,5.80973,5.81195,5.80797,5.81195,10000000.0
2008-11-03 15:38:00,5.81259,5.81259,5.80898,5.81,13000000.0
2008-11-03 15:39:00,5.81099,5.81151,5.80847,5.81043,7000000.0
2008-11-03 15:40:00,5.81108,5.8111,5.80926,5.80926,10000000.0
2008-11-03 15:41:00,5.81013,5.81129,5.80889,5.81129,9000000.0
2008-11-03 15:42:00,5.81154,5.81818,5.81138,5.81818,13000000.0
2008-11-03 15:43:00,5.81914,5.82134,5.81773,5.81792,16000000.0
2008-11-03 15:44:00,5.81733,5.81913,5.81596,5.81858,14000000.0
2008-11-03 15:45:00,5.81905,5.81905,5.81739,5.81878,15000000.0
2008-11-03 15:46:00,5.81954,5.82039,5.81801,5.8198,13000000.0
2008-11-03 15:47:00,5.81782,5.82135,5.81771,5.81986,9000000.0
2008-11-03 15:48:00,5.81957,5.82125,5.81854,5.82087,21000000.0
2008-11-03 15:49:00,5.82235,5.82522,5.82134,5.82466,23000000.0
2008-11-03 15:50:00,5.824,5.8254,5.82338,5.82498,12000000.0
2008-11-03 15:51:00,5.82346,5.8242,5.82113,5.82158,19000000.0
2008-11-03 15:52:00,5.82336,5.82523,5.82297,5.82428,15000000.0
2008-11-03 15:53:00,5.82448,5.82513,5.82282,5.82461,14000000.0
2008-11-03 15:54:00,5.82511,5.82511,5.8218,5.82342,15000000.0
2008-11-03 15:55:00,5.82206,5.82257,5.82015,5.82118,12000000.0
2008-11-03 15:56:00,5.82221,5.8242,5.82168,5.82341,18000000.0
2008-11-03 15:57:00,5.82322,5.82368,5.8214,5.82368,10000000.0
2008-11-03 15:58:00,5.82421,5.82421,5.82188,5.82395,22000000.0
2008-11-03 15:59:00,5.82239,5.82397,5.82239,5.8225,12000000.0
2008-11-03 16:00:00,5.82345,5.82593,5.82328,5.82545,12000000.0
2008-11-03 16:01:00,5.82559,5.82699,5.82405,5.82615,12000000.0
2008-11-03 16:02:00,5.82546,5.82621,5.82392,5.8246,13000000.0
2008-11-03 16:03:00,5.82524,5.82734,5.82495,5.82672,13000000.0
2008-11-03 16:04:00,5.82685,5.82969,5.82602,5.82903,11000000.0
2008-11-03 16:05:00,5.83129,5.83129,5.82723,5.82741,9000000.0
2008-11-03 16:06:00,5.82867,5.83003,5.82743,5.82959,14000000.0
2008-11-03 16:07:00,5.83069,5.83359,5.82981,5.83359,15000000.0
2008-11-03 16:08:00,5.8349,5.83743,5.83401,5.83542,15000000.0
2008-11-03 16:09:00,5.83493,5.83625,5.83315,5.83615,17000000.0
2008-11-03 16:10:00,5.83569,5.8413,5.83138,5.8413,14000000.0
2008-11-03 16:11:00,5.84386,5.84386,5.83544,5.83804,9000000.0
2008-11-03 16:12:00,5.83901,5.83942,5.83476,5.83942,15000000.0
2008-11-03 16:13:00,5.83956,5.84274,5.83406,5.84216,14000000.0
2008-11-03 16:14:00,5.84146,5.84252,5.83543,5.83865,12000000.0
2008-11-03 16:15:00,5.84054,5.84113,5.83779,5.84038,14000000.0
2008-11-03 16:16:00,5.8412,5.8412,5.83904,5.84039,13000000.0
2008-11-03 16:17:00,5.84136,5.84205,5.84063,5.84143,18000000.0
2008-11-03 16:18:00,5.83945,5.84017,5.83776,5.83875,13000000.0
2008-11-03 16:19:00,5.83968,5.8402,5.8392,5.83977,8000000.0
2008-11-03 16:20:00,5.83977,5.84023,5.83813,5.83922,13000000.0
2008-11-03 16:21:00,5.83844,5.83844,5.83179,5.83788,12000000.0
2008-11-03 16:22:00,5.83857,5.83857,5.83062,5.83554,11000000.0
2008-11-03 16:23:00,5.83395,5.83474,5.82851,5.83462,14000000.0
2008-11-03 16:24:00,5.83399,5.83441,5.82926,5.83381,15000000.0
2008-11-03 16:25:00,5.83253,5.8337,5.82938,5.8337,11000000.0
2008-11-03 16:26:00,5.83426,5.83518,5.83304,5.83479,8000000.0
2008-11-03 16:27:00,5.83613,5.83613,5.8348,5.8348,10000000.0
2008-11-03 16:28:00,5.8345,5.8359,5.8345,5.83541,15000000.0
2008-11-03 16:29:00,5.83407,5.83601,5.83402,5.83589,7000000.0
2008-11-03 16:30:00,5.83618,5.83766,5.83493,5.83599,16000000.0
2008-11-03 16:31:00,5.8363,5.8363,5.83258,5.83411,14000000.0
2008-11-03 16:32:00,5.83402,5.83402,5.83011,5.83062,7000000.0
2008-11-03 16:33:00,5.83083,5.8317,5.82963,5.8315,8000000.0
2008-11-03 16:34:00,5.83095,5.83095,5.82614,5.82614,8000000.0
2008-11-03 16:35:00,5.82628,5.82652,5.82402,5.82402,9000000.0
2008-11-03 16:36:00,5.82542,5.82578,5.82341,5.82507,13000000.0
2008-11-03 16:37:00,5.82401,5.82513,5.82208,5.82346,18000000.0
2008-11-03 16:38:00,5.8227,5.82322,5.82093,5.82279,18000000.0
2008-11-03 16:39:00,5.82284,5.82404,5.82155,5.82261,20000000.0
2008-11-03 16:40:00,5.82316,5.82316,5.81801,5.81821,13000000.0
2008-11-03 16:41:00,5.81766,5.82165,5.81699,5.82165,20000000.0
2008-11-03 16:42:00,5.8201,5.82134,5.81817,5.81937,18000000.0
2008-11-03 16:43:00,5.81914,5.82082,5.81903,5.82016,15000000.0
2008-11-03 16:44:00,5.81976,5.82097,5.8186,5.82005,20000000.0
2008-11-03 16:45:00,5.81994,5.8201,5.81621,5.81871,13000000.0
2008-11-03 16:46:00,5.82022,5.82136,5.81822,5.8196,15000000.0
2008-11-03 16:47:00,5.82015,5.82015,5.81713,5.81777,8000000.0
2008-11-03 16:48:00,5.81827,5.81846,5.81626,5.81811,11000000.0
2008-11-03 16:49:00,5.81862,5.81871,5.81361,5.81617,12000000.0
2008-11-03 16:50:00,5.81361,5.81713,5.81361,5.81578,15000000.0
2008-11-03 16:51:00,5.81527,5.81781,5.81486,5.81717,18000000.0
2008-11-03 16:52:00,5.81777,5.81863,5.81649,5.81786,14000000.0
2008-11-03 16:53:00,5.81807,5.81881,5.81686,5.81879,8000000.0
2008-11-03 16:54:00,5.81862,5.8205,5.81758,5.8205,11000000.0
2008-11-03 16:55:00,5.82075,5.8223,5.81979,5.82012,12000000.0
2008-11-03 16:56:00,5.82208,5.82208,5.82009,5.82173,10000000.0
2008-11-03 16:57:00,5.8221,5.8221,5.82112,5.82151,8000000.0
2008-11-03 16:58:00,5.82205,5.82228,5.81905,5.81978,9000000.0
2008-11-03 16:59:00,5.81944,5.82085,5.81832,5.81955,13000000.0
2008-11-03 17:00:00,5.8181,5.8201,5.81754,5.8193,11000000.0
2008-11-03 17:01:00,5.8201,5.82285,5.81946,5.82131,12000000.0
2008-11-03 17:02:00,5.82181,5.82533,5.82157,5.82481,10000000.0
2008-11-03 17:03:00,5.82657,5.8321,5.82617,5.8321,16000000.0
2008-11-03 17:04:00,5.83124,5.83124,5.82551,5.82919,13000000.0
2008-11-03 17:05:00,5.82959,5.8307,5.82464,5.82743,16000000.0
2008-11-03 17:06:00,5.82935,5.83121,5.82775,5.83107,12000000.0
2008-11-03 17:07:00,5.83231,5.83301,5.83144,5.8327,8000000.0
2008-11-03 17:08:00,5.83297,5.83442,5.83048,5.83427,21000000.0
2008-11-03 17:09:00,5.83408,5.83408,5.82759,5.82842,16000000.0
2008-11-03 17:10:00,5.82924,5.83058,5.82828,5.83058,11000000.0
2008-11-03 17:11:00,5.83084,5.83084,5.8255,5.82605,11000000.0
2008-11-03 17:12:00,5.82499,5.82605,5.82399,5.82478,9000000.0
2008-11-03 17:13:00,5.82289,5.82514,5.82289,5.8247,9000000.0
2008-11-03 17:14:00,5.82532,5.82587,5.82391,5.82422,17000000.0
2008-11-03 17:15:00,5.82377,5.82537,5.82359,5.82537,11000000.0
2008-11-03 17:16:00,5.82531,5.82555,5.82402,5.82429,15000000.0
2008-11-03 17:17:00,5.82499,5.82593,5.82352,5.8251,13000000.0
2008-11-03 17:18:00,5.82473,5.82504,5.8232,5.82453,15000000.0
2008-11-03 17:19:00,5.82403,5.82403,5.82136,5.82277,17000000.0
2008-11-03 17:20:00,5.82297,5.82297,5.81921,5.82088,12000000.0
2008-11-03 17:21:00,5.82195,5.82393,5.82156,5.82313,7000000.0
2008-11-03 17:22:00,5.82484,5.82743,5.82393,5.82671,14000000.0
2008-11-03 17:23:00,5.82622,5.82823,5.82462,5.82823,13000000.0
2008-11-03 17:24:00,5.82844,5.83126,5.82814,5.83013,9000000.0
2008-11-03 17:25:00,5.83194,5.83403,5.83148,5.83284,11000000.0
2008-11-03 17:26:00,5.83282,5.83332,5.8318,5.83184,16000000.0
2008-11-03 17:27:00,5.83123,5.83157,5.83012,5.83147,9000000.0
2008-11-03 17:28:00,5.83026,5.83045,5.82749,5.82955,15000000.0
2008-11-03 17:29:00,5.82939,5.82939,5.82627,5.82939,11000000.0
2008-11-03 17:30:00,5.82803,5.8302,5.82693,5.82859,19000000.0
2008-11-03 17:31:00,5.82904,5.82992,5.82864,5.82992,11000000.0
2008-11-03 17:32:00,5.82899,5.82965,5.8283,5.82904,9000000.0
2008-11-03 17:33:00,5.82847,5.82967,5.82707,5.82799,10000000.0
2008-11-03 17:34:00,5.82653,5.82693,5.82394,5.82572,14000000.0
2008-11-03 17:35:00,5.82587,5.82819,5.82442,5.8269,13000000.0
2008-11-03 17:36:00,5.82855,5.82977,5.82815,5.82875,11000000.0
2008-11-03 17:37:00,5.82699,5.82829,5.82565,5.82784,15000000.0
2008-11-03 17:38:00,5.82773,5.82951,5.82667,5.82858,17000000.0
2008-11-03 17:39:00,5.82896,5.83082,5.82896,5.83031,8000000.0
2008-11-03 17:40:00,5.8314,5.83216,5.82828,5.82928,12000000.0
2008-11-03 17:41:00,5.82939,5.82939,5.82626,5.82845,21000000.0
2008-11-03 17:42:00,5.82911,5.83011,5.82773,5.82897,13000000.0
2008-11-03 17:43:00,5.82891,5.83062,5.82825,5.83041,11000000.0
2008-11-03 17:44:00,5.82965,5.83254,5.82965,5.83034,19000000.0
2008-11-03 17:45:00,5.82924,5.83227,5.82924,5.83224,10000000.0
2008-11-03 17:46:00,5.83316,5.8341,5.83161,5.83338,13000000.0
2008-11-03 17:47:00,5.83548,5.83548,5.83032,5.83032,9000000.0
2008-11-03 17:48:00,5.82946,5.83051,5.82588,5.82659,14000000.0
2008-11-03 17:49:00,5.826,5.82891,5.826,5.82842,14000000.0
2008-11-03 17:50:00,5.82848,5.82848,5.82495,5.82626,17000000.0
2008-11-03 17:51:00,5.82618,5.82887,5.82485,5.82877,13000000.0
2008-11-03 17:52:00,5.82696,5.82799,5.82473,5.8265,24000000.0
2008-11-03 17:53:00,5.82541,5.8285,5.82455,5.82826,16000000.0
2008-11-03 17:54:00,5.82893,5.82933,5.82725,5.82919,16000000.0
2008-11-03 17:55:00,5.82873,5.82873,5.82571,5.82733,13000000.0
2008-11-03 17:56:00,5.82759,5.82808,5.82473,5.82581,15000000.0
2008-11-03 17:57:00,5.82541,5.82541,5.82362,5.82362,10000000.0
2008-11-03 17:58:00,5.82538,5.82748,5.82425,5.8262,15000000.0
2008-11-03 17:59:00,5.82707,5.82942,5.82649,5.82929,13000000.0
2008-11-03 18:00:00,5.83069,5.83082,5.82677,5.82837,7000000.0
2008-11-03 18:01:00,5.82769,5.83015,5.82769,5.82913,18000000.0
2008-11-03 18:02:00,5.82862,5.83004,5.8277,5.8293,17000000.0
2008-11-03 18:03:00,5.82888,5.82965,5.82693,5.82837,16000000.0
2008-11-03 18:04:00,5.82838,5.83076,5.82819,5.82906,14000000.0
2008-11-03 18:05:00,5.83138,5.83238,5.82868,5.83238,13000000.0
2008-11-03 18:06:00,5.83377,5.83824,5.83317,5.83645,18000000.0
2008-11-03 18:07:00,5.83997,5.84328,5.83847,5.84203,12000000.0
2008-11-03 18:08:00,5.84347,5.84636,5.84314,5.84547,18000000.0
2008-11-03 18:09:00,5.84467,5.84467,5.84129,5.84366,12000000.0
2008-11-03 18:10:00,5.84313,5.84392,5.84021,5.84021,13000000.0
2008-11-03 18:11:00,5.84178,5.84257,5.84116,5.84229,10000000.0
2008-11-03 18:12:00,5.84161,5.84315,5.84091,5.84194,11000000.0
2008-11-03 18:13:00,5.84232,5.84402,5.841,5.84402,14000000.0
2008-11-03 18:14:00,5.84403,5.847,5.84337,5.8456,10000000.0
2008-11-03 18:15:00,5.84621,5.85349,5.84589,5.85349,10000000.0
2008-11-03 18:16:00,5.85411,5.85543,5.85386,5.85491,9000000.0
2008-11-03 18:17:00,5.85573,5.85611,5.85167,5.85308,18000000.0
2008-11-03 18:18:00,5.85309,5.85597,5.85119,5.85223,14000000.0
2008-11-03 18:19:00,5.85327,5.85396,5.85079,5.85396,10000000.0
2008-11-03 18:20:00,5.85338,5.85428,5.85199,5.85273,15000000.0
2008-11-03 18:21:00,5.85154,5.85179,5.84987,5.84987,18000000.0
2008-11-03 18:22:00,5.84988,5.84992,5.84806,5.84806,14000000.0
2008-11-03 18:23:00,5.84857,5.84857,5.84659,5.84716,7000000.0
2008-11-03 18:24:00,5.84888,5.84888,5.84791,5.84811,9000000.0
2008-11-03 18:25:00,5.84818,5.84911,5.84633,5.84633,13000000.0
2008-11-03 18:26:00,5.84727,5.84727,5.84526,5.84613,16000000.0
2008-11-03 18:27:00,5.84585,5.84649,5.84415,5.845,14000000.0
2008-11-03 18:28:00,5.8456,5.84821,5.84508,5.84715,13000000.0
2008-11-03 18:29:00,5.84786,5.84827,5.8467,5.84827,11000000.0
2008-11-03 18:30:00,5.84743,5.84804,5.84542,5.84585,16000000.0
2008-11-03 18:31:00,5.84535,5.84568,5.84256,5.84443,12000000.0
2008-11-03 18:32:00,5.84389,5.84516,5.84306,5.84516,11000000.0
2008-11-03 18:33:00,5.8446,5.84609,5.84248,5.84386,13000000.0
2008-11-03 18:34:00,5.84148,5.84287,5.83948,5.84198,13000000.0
2008-11-03 18:35:00,5.84262,5.84262,5.84029,5.84061,18000000.0
2008-11-03 18:36:00,5.84105,5.84475,5.83955,5.84475,18000000.0
2008-11-03 18:37:00,5.84452,5.84694,5.84321,5.84365,18000000.0
2008-11-03 18:38:00,5.84447,5.84472,5.84293,5.84315,11000000.0
2008-11-03 18:39:00,5.84521,5.84539,5.84372,5.84539,11000000.0
2008-11-03 18:40:00,5.84607,5.85029,5.84482,5.8494,14000000.0
2008-11-03 18:41:00,5.8497,5.85066,5.849,5.84977,16000000.0
2008-11-03 18:42:00,5.8502,5.85169,5.8482,5.84965,14000000.0
2008-11-03 18:43:00,5.84904,5.85141,5.84894,5.85044,10000000.0
2008-11-03 18:44:00,5.85063,5.85123,5.84954,5.85118,13000000.0
2008-11-03 18:45:00,5.85223,5.85459,5.85083,5.85459,13000000.0
2008-11-03 18:46:00,5.85465,5.85646,5.85274,5.85448,12000000.0
2008-11-03 18:47:00,5.85594,5.85648,5.85401,5.85401,14000000.0
2008-11-03 18:48:00,5.8538,5.85455,5.85267,5.85433,15000000.0
2008-11-03 18:49:00,5.85361,5.85412,5.85278,5.85393,12000000.0
2008-11-03 18:50:00,5.85487,5.85521,5.85241,5.85424,9000000.0
2008-11-03 18:51:00,5.85416,5.85492,5.85323,5.85323,17000000.0
2008-11-03 18:52:00,5.85474,5.8554,5.85183,5.85288,9000000.0
2008-11-03 18:53:00,5.85213,5.85244,5.84924,5.85031,14000000.0
2008-11-03 18:54:00,5.84963,5.85236,5.84802,5.84854,14000000.0
2008-11-03 18:55:00,5.84793,5.8492,5.84581,5.8492,10000000.0
2008-11-03 18:56:00,5.84842,5.85085,5.84718,5.84892,16000000.0
2008-11-03 18:57:00,5.84547,5.84759,5.84338,5.84431,17000000.0
2008-11-03 18:58:00,5.84459,5.84552,5.84421,5.84524,14000000.0
2008-11-03 18:59:00,5.84565,5.84734,5.84441,5.84609,14000000.0
2008-11-03 19:00:00,5.84723,5.84963,5.84723,5.84826,15000000.0
2008-11-03 19:01:00,5.84809,5.85031,5.84757,5.84955,15000000.0
2008-11-03 19:02:00,5.84969,5.85076,5.84882,5.85076,14000000.0
2008-11-03 19:03:00,5.85029,5.85181,5.84923,5.85064,14000000.0
2008-11-03 19:04:00,5.85087,5.8515,5.84939,5.84986,12000000.0
2008-11-03 19:05:00,5.84893,5.85062,5.84893,5.84902,15000000.0
2008-11-03 19:06:00,5.84965,5.85107,5.8487,5.85092,16000000.0
2008-11-03 19:07:00,5.85132,5.85206,5.85034,5.85034,20000000.0
2008-11-03 19:08:00,5.85184,5.85192,5.85079,5.85162,8000000.0
2008-11-03 19:09:00,5.8523,5.85469,5.8512,5.85469,17000000.0
2008-11-03 19:10:00,5.85495,5.85516,5.8527,5.8527,9000000.0
2008-11-03 19:11:00,5.85416,5.85501,5.85348,5.85415,16000000.0
2008-11-03 19:12:00,5.85373,5.86035,5.85373,5.86035,13000000.0
2008-11-03 19:13:00,5.86293,5.86382,5.86189,5.86312,10000000.0
2008-11-03 19:14:00,5.86206,5.86235,5.85998,5.86235,20000000.0
2008-11-03 19:15:00,5.86249,5.86713,5.86205,5.8662,12000000.0
2008-11-03 19:16:00,5.86593,5.86796,5.86557,5.86703,8000000.0
2008-11-03 19:17:00,5.86647,5.86743,5.86457,5.86481,18000000.0
2008-11-03 19:18:00,5.8654,5.86566,5.86157,5.86325,11000000.0
2008-11-03 19:19:00,5.86322,5.86693,5.86288,5.86693,12000000.0
2008-11-03 19:20:00,5.86774,5.87667,5.86718,5.87369,14000000.0
2008-11-03 19:21:00,5.8742,5.87586,5.87151,5.87363,13000000.0
2008-11-03 19:22:00,5.87329,5.87441,5.87178,5.87371,12000000.0
2008-11-03 19:23:00,5.87401,5.87523,5.87288,5.87511,14000000.0
2008-11-03 19:24:00,5.87508,5.87688,5.87477,5.87686,19000000.0
2008-11-03 19:25:00,5.87776,5.88016,5.87699,5.88016,8000000.0
2008-11-03 19:26:00,5.88061,5.88061,5.87842,5.879,7000000.0
2008-11-03 19:27:00,5.87886,5.87886,5.87369,5.87644,20000000.0
2008-11-03 19:28:00,5.87615,5.87615,5.87394,5.87471,17000000.0
2008-11-03 19:29:00,5.87453,5.87469,5.87319,5.87387,10000000.0
2008-11-03 19:30:00,5.87123,5.87264,5.86916,5.86989,15000000.0
2008-11-03 19:31:00,5.86867,5.8699,5.86784,5.86923,11000000.0
2008-11-03 19:32:00,5.86864,5.87028,5.86809,5.87028,9000000.0
2008-11-03 19:33:00,5.8692,5.87013,5.8692,5.86999,14000000.0
2008-11-03 19:34:00,5.87012,5.87134,5.86913,5.87092,17000000.0
2008-11-03 19:35:00,5.87215,5.87255,5.87136,5.87237,8000000.0
2008-11-03 19:36:00,5.87139,5.87431,5.8705,5.87402,15000000.0
2008-11-03 19:37:00,5.8742,5.87534,5.8731,5.87534,8000000.0
2008-11-03 19:38:00,5.8758,5.8765,5.87498,5.87622,15000000.0
2008-11-03 19:39:00,5.87465,5.87694,5.87465,5.87694,17000000.0
2008-11-03 19:40:00,5.87671,5.87767,5.87598,5.87667,16000000.0
2008-11-03 19:41:00,5.87758,5.87775,5.87555,5.87743,11000000.0
2008-11-03 19:42:00,5.87696,5.87808,5.87644,5.87808,15000000.0
2008-11-03 19:43:00,5.87855,5.87855,5.87548,5.87612,14000000.0
2008-11-03 19:44:00,5.87554,5.87701,5.8748,5.87606,14000000.0
2008-11-03 19:45:00,5.87603,5.87609,5.87395,5.87395,15000000.0
2008-11-03 19:46:00,5.87415,5.87589,5.87313,5.87476,15000000.0
2008-11-03 19:47:00,5.87493,5.876,5.87409,5.87542,16000000.0
2008-11-03 19:48:00,5.87543,5.87669,5.87474,5.87476,16000000.0
2008-11-03 19:49:00,5.87565,5.87755,5.87501,5.87755,8000000.0
2008-11-03 19:50:00,5.87734,5.88054,5.8773,5.88024,9000000.0
2008-11-03 19:51:00,5.87961,5.88045,5.87766,5.87859,19000000.0
2008-11-03 19:52:00,5.87894,5.87969,5.87851,5.87969,11000000.0
2008-11-03 19:53:00,5.87945,5.87993,5.87858,5.87953,14000000.0
2008-11-03 19:54:00,5.87906,5.87957,5.87636,5.87894,18000000.0
2008-11-03 19:55:00,5.87887,5.87987,5.87749,5.87987,13000000.0
2008-11-03 19:56:00,5.87855,5.88114,5.8783,5.88114,10000000.0
2008-11-03 19:57:00,5.88072,5.88072,5.87765,5.87954,16000000.0
2008-11-03 19:58:00,5.87907,5.87907,5.87687,5.87858,15000000.0
2008-11-03 19:59:00,5.87709,5.87827,5.87689,5.87775,14000000.0
2008-11-03 20:00:00,5.87732,5.87773,5.87636,5.87696,11000000.0
2008-11-03 20:01:00,5.87662,5.87688,5.87447,5.87566,24000000.0
2008-11-03 20:02:00,5.87369,5.87544,5.87364,5.87461,11000000.0
2008-11-03 20:03:00,5.87447,5.87447,5.87273,5.87311,11000000.0
2008-11-03 20:04:00,5.87339,5.8757,5.87332,5.87515,10000000.0
2008-11-03 20:05:00,5.87639,5.87877,5.87629,5.87829,17000000.0
2008-11-03 20:06:00,5.87963,5.88075,5.87918,5.87986,10000000.0
2008-11-03 20:07:00,5.87917,5.88036,5.87869,5.87926,14000000.0
2008-11-03 20:08:00,5.87872,5.87998,5.87801,5.87801,13000000.0
2008-11-03 20:09:00,5.87865,5.87865,5.8769,5.87774,11000000.0
2008-11-03 20:10:00,5.87738,5.87753,5.87572,5.8759,11000000.0
2008-11-03 20:11:00,5.87731,5.87731,5.87374,5.87374,9000000.0
2008-11-03 20:12:00,5.87279,5.87407,5.87033,5.87097,16000000.0
2008-11-03 20:13:00,5.87064,5.87244,5.87019,5.87225,11000000.0
2008-11-03 20:14:00,5.87082,5.87408,5.87082,5.8716,19000000.0
2008-11-03 20:15:00,5.87167,5.87243,5.87052,5.87231,13000000.0
2008-11-03 20:16:00,5.87236,5.87271,5.87036,5.87036,15000000.0
2008-11-03 20:17:00,5.86928,5.87117,5.86869,5.8701,8000000.0
2008-11-03 20:18:00,5.87036,5.87036,5.86879,5.86995,14000000.0
2008-11-03 20:19:00,5.87087,5.87117,5.86927,5.87117,14000000.0
2008-11-03 20:20:00,5.87195,5.87518,5.87109,5.8738,12000000.0
2008-11-03 20:21:00,5.87611,5.87723,5.87511,5.87714,9000000.0
2008-11-03 20:22:00,5.87712,5.87756,5.87603,5.87654,17000000.0
2008-11-03 20:23:00,5.87671,5.87724,5.87483,5.87592,11000000.0
2008-11-03 20:24:00,5.87413,5.87486,5.8732,5.87454,16000000.0
2008-11-03 20:25:00,5.87527,5.87529,5.87321,5.87518,11000000.0
2008-11-03 20:26:00,5.87441,5.87479,5.87354,5.87469,8000000.0
2008-11-03 20:27:00,5.87482,5.87498,5.87325,5.87498,13000000.0
2008-11-03 20:28:00,5.8734,5.87344,5.87113,5.87183,15000000.0
2008-11-03 20:29:00,5.87233,5.87245,5.86925,5.871,16000000.0
2008-11-03 20:30:00,5.87076,5.87122,5.87,5.8709,8000000.0
2008-11-03 20:31:00,5.86978,5.8705,5.86793,5.86844,18000000.0
2008-11-03 20:32:00,5.86739,5.86802,5.86686,5.86741,7000000.0
2008-11-03 20:33:00,5.86773,5.86773,5.86448,5.86765,13000000.0
2008-11-03 20:34:00,5.86872,5.86992,5.86726,5.86917,13000000.0
2008-11-03 20:35:00,5.87044,5.87044,5.86888,5.86937,9000000.0
2008-11-03 20:36:00,5.86885,5.87355,5.86885,5.87204,17000000.0
2008-11-03 20:37:00,5.87176,5.87293,5.87028,5.87046,14000000.0
2008-11-03 20:38:00,5.87033,5.87261,5.86961,5.87253,16000000.0
2008-11-03 20:39:00,5.87321,5.87599,5.87244,5.87599,14000000.0
2008-11-03 20:40:00,5.87541,5.87648,5.87447,5.87546,17000000.0
2008-11-03 20:41:00,5.87529,5.87655,5.87331,5.87468,16000000.0
2008-11-03 20:42:00,5.87673,5.87727,5.87439,5.87599,22000000.0
2008-11-03 20:43:00,5.877,5.87984,5.87662,5.87838,18000000.0
2008-11-03 20:44:00,5.87968,5.88108,5.87914,5.87951,16000000.0
2008-11-03 20:45:00,5.87917,5.8805,5.87851,5.8803,8000000.0
2008-11-03 20:46:00,5.88107,5.88448,5.87912,5.88448,19000000.0
2008-11-03 20:47:00,5.88525,5.88678,5.88413,5.88431,12000000.0
2008-11-03 20:48:00,5.88642,5.88661,5.88463,5.88513,9000000.0
2008-11-03 20:49:00,5.8853,5.8862,5.88413,5.88423,19000000.0
2008-11-03 20:50:00,5.88533,5.88657,5.88456,5.88544,15000000.0
2008-11-03 20:51:00,5.88635,5.88687,5.8858,5.8868,9000000.0
2008-11-03 20:52:00,5.88717,5.88717,5.8853,5.88568,11000000.0
2008-11-03 20:53:00,5.88644,5.88644,5.88377,5.88533,15000000.0
2008-11-03 20:54:00,5.88419,5.88581,5.88384,5.88581,12000000.0
2008-11-03 20:55:00,5.88634,5.8872,5.88489,5.88637,18000000.0
2008-11-03 20:56:00,5.88864,5.89091,5.88764,5.88945,12000000.0
2008-11-03 20:57:00,5.89022,5.891,5.88814,5.89041,13000000.0
2008-11-03 20:58:00,5.89036,5.89036,5.88864,5.88876,11000000.0
2008-11-03 20:59:00,5.88872,5.88947,5.88783,5.88786,11000000.0
2008-11-03 21:00:00,5.88847,5.88928,5.8864,5.88818,17000000.0
2008-11-03 21:01:00,5.88867,5.88951,5.88756,5.88951,10000000.0
2008-11-03 21:02:00,5.88974,5.89009,5.88894,5.88971,8000000.0
2008-11-03 21:03:00,5.88979,5.88998,5.88852,5.88969,19000000.0
2008-11-03 21:04:00,5.88896,5.88896,5.88675,5.88771,18000000.0
2008-11-03 21:05:00,5.88732,5.88744,5.88545,5.88621,14000000.0
2008-11-03 21:06:00,5.88723,5.88756,5.88606,5.88681,12000000.0
2008-11-03 21:07:00,5.8862,5.8877,5.88568,5.88738,10000000.0
2008-11-03 21:08:00,5.88628,5.88827,5.88567,5.88703,14000000.0
2008-11-03 21:09:00,5.8857,5.88818,5.8856,5.88755,16000000.0
2008-11-03 21:10:00,5.88767,5.88979,5.88732,5.88869,15000000.0
2008-11-03 21:11:00,5.8896,5.89179,5.88857,5.8903,13000000.0
2008-11-03 21:12:00,5.89085,5.89138,5.88954,5.88984,10000000.0
2008-11-03 21:13:00,5.89154,5.89311,5.89105,5.89206,14000000.0
2008-11-03 21:14:00,5.89267,5.89292,5.89183,5.89266,10000000.0
2008-11-03 21:15:00,5.89257,5.89514,5.89197,5.89333,15000000.0
2008-11-03 21:16:00,5.8941,5.8941,5.89032,5.89293,11000000.0
2008-11-03 21:17:00,5.89285,5.89295,5.89075,5.89159,13000000.0
2008-11-03 21:18:00,5.89174,5.89195,5.88954,5.89073,17000000.0
2008-11-03 21:19:00,5.89019,5.8923,5.89019,5.89221,12000000.0
2008-11-03 21:20:00,5.89241,5.89409,5.89241,5.8936,14000000.0
2008-11-03 21:21:00,5.89383,5.89431,5.89139,5.89139,11000000.0
2008-11-03 21:22:00,5.89273,5.89349,5.89187,5.8932,9000000.0
2008-11-03 21:23:00,5.89362,5.89374,5.89164,5.89184,7000000.0
2008-11-03 21:24:00,5.89425,5.89532,5.89315,5.89532,11000000.0
2008-11-03 21:25:00,5.89531,5.89655,5.89467,5.89629,7000000.0
2008-11-03 21:26:00,5.89722,5.90085,5.89642,5.89973,13000000.0
2008-11-03 21:27:00,5.89896,5.89981,5.898,5.89865,11000000.0
2008-11-03 21:28:00,5.89809,5.89999,5.89791,5.89862,15000000.0
2008-11-03 21:29:00,5.89819,5.90046,5.89819,5.89856,12000000.0
2008-11-03 21:30:00,5.90055,5.9012,5.89966,5.90044,10000000.0
2008-11-03 21:31:00,5.90134,5.9019,5.89988,5.90064,10000000.0
2008-11-03 21:32:00,5.90176,5.90398,5.9005,5.90215,12000000.0
2008-11-03 21:33:00,5.90221,5.90281,5.90038,5.90225,19000000.0
2008-11-03 21:34:00,5.90259,5.90259,5.90053,5.90207,8000000.0
2008-11-03 21:35:00,5.90203,5.90247,5.90108,5.90152,20000000.0
2008-11-03 21:36:00,5.9013,5.90148,5.89839,5.89861,19000000.0
2008-11-03 21:37:00,5.89804,5.89923,5.8971,5.8978,19000000.0
2008-11-03 21:38:00,5.89781,5.89781,5.89563,5.89673,13000000.0
2008-11-03 21:39:00,5.89664,5.89664,5.89295,5.89487,17000000.0
2008-11-03 21:40:00,5.89338,5.89451,5.89337,5.8945,7000000.0
2008-11-03 21:41:00,5.89384,5.89542,5.89384,5.89429,11000000.0
2008-11-03 21:42:00,5.89283,5.8938,5.89189,5.89189,18000000.0
2008-11-03 21:43:00,5.89327,5.89369,5.89194,5.89365,13000000.0
2008-11-03 21:44:00,5.89371,5.89535,5.89355,5.89474,16000000.0
2008-11-03 21:45:00,5.89474,5.8952,5.89193,5.89296,11000000.0
2008-11-03 21:46:00,5.89219,5.89226,5.89036,5.89092,13000000.0
2008-11-03 21:47:00,5.89017,5.89017,5.88374,5.88374,13000000.0
2008-11-03 21:48:00,5.8828,5.8847,5.88172,5.88331,17000000.0
2008-11-03 21:49:00,5.88431,5.88558,5.88384,5.88533,8000000.0
2008-11-03 21:50:00,5.88534,5.88738,5.88534,5.88661,11000000.0
2008-11-03 21:51:00,5.88774,5.88999,5.88648,5.88859,13000000.0
2008-11-03 21:52:00,5.88932,5.89076,5.88909,5.89017,13000000.0
2008-11-03 21:53:00,5.88986,5.89081,5.8873,5.88843,14000000.0
2008-11-03 21:54:00,5.88776,5.88952,5.88734,5.88854,11000000.0
2008-11-03 21:55:00,5.88781,5.88781,5.88604,5.88636,17000000.0
2008-11-03 21:56:00,5.88614,5.88789,5.88541,5.88728,12000000.0
2008-11-03 21:57:00,5.88672,5.88746,5.8857,5.88746,16000000.0
2008-11-03 21:58:00,5.88768,5.88768,5.88684,5.88714,9000000.0
2008-11-03 21:59:00,5.88823,5.88962,5.88708,5.88865,18000000.0
2008-11-03 22:00:00,5.88912,5.8897,5.88844,5.88907,13000000.0
2008-11-03 22:01:00,5.88922,5.8897,5.88843,5.88843,11000000.0
2008-11-03 22:02:00,5.88956,5.89033,5.88831,5.88956,17000000.0
2008-11-03 22:03:00,5.89044,5.89054,5.88853,5.89024,23000000.0
2008-11-03 22:04:00,5.8911,5.8911,5.88896,5.88896,15000000.0
2008-11-03 22:05:00,5.88947,5.89082,5.88855,5.89,14000000.0
2008-11-03 22:06:00,5.89104,5.89104,5.88851,5.88913,15000000.0
2008-11-03 22:07:00,5.88793,5.88932,5.88711,5.88882,9000000.0
2008-11-03 22:08:00,5.88736,5.88874,5.88736,5.88874,18000000.0
2008-11-03 22:09:00,5.88814,5.88866,5.88711,5.88713,11000000.0
2008-11-03 22:10:00,5.88637,5.88711,5.88489,5.88489,7000000.0
2008-11-03 22:11:00,5.88534,5.88543,5.88312,5.88324,8000000.0
2008-11-03 22:12:00,5.88311,5.88311,5.87898,5.88191,16000000.0
2008-11-03 22:13:00,5.879,5.87928,5.87691,5.87874,24000000.0
2008-11-03 22:14:00,5.87854,5.88097,5.87801,5.88089,9000000.0
2008-11-03 22:15:00,5.88109,5.88241,5.88104,5.88221,10000000.0
2008-11-03 22:16:00,5.88148,5.88148,5.87896,5.88012,13000000.0
2008-11-03 22:17:00,5.87925,5.87988,5.87828,5.8791,20000000.0
2008-11-03 22:18:00,5.87836,5.88007,5.87832,5.87899,11000000.0
2008-11-03 22:19:00,5.88026,5.88195,5.87959,5.88195,15000000.0
2008-11-03 22:20:00,5.88275,5.88449,5.88254,5.88427,16000000.0
2008-11-03 22:21:00,5.88534,5.88758,5.88475,5.8852,12000000.0
2008-11-03 22:22:00,5.88657,5.88701,5.88519,5.88643,14000000.0
2008-11-03 22:23:00,5.88599,5.88708,5.88581,5.88609,11000000.0
2008-11-03 22:24:00,5.88578,5.88619,5.88473,5.88555,16000000.0
2008-11-03 22:25:00,5.88649,5.88733,5.88592,5.8869,14000000.0
2008-11-03 22:26:00,5.88639,5.88641,5.88555,5.88555,10000000.0
2008-11-03 22:27:00,5.88643,5.88861,5.88609,5.88852,14000000.0
2008-11-03 22:28:00,5.88915,5.89028,5.88839,5.88879,12000000.0
2008-11-03 22:29:00,5.88952,5.89005,5.88847,5.88942,13000000.0
2008-11-03 22:30:00,5.88828,5.88878,5.88712,5.88712,8000000.0
2008-11-03 22:31:00,5.88782,5.88886,5.88782,5.8885,11000000.0
2008-11-03 22:32:00,5.88734,5.88838,5.88686,5.88775,20000000.0
2008-11-03 22:33:00,5.88816,5.88816,5.88528,5.88611,11000000.0
2008-11-03 22:34:00,5.88483,5.88493,5.88346,5.88435,10000000.0
2008-11-03 22:35:00,5.88368,5.88368,5.88096,5.88179,13000000.0
2008-11-03 22:36:00,5.88081,5.88097,5.87977,5.8803,9000000.0
2008-11-03 22:37:00,5.87976,5.8802,5.87808,5.87981,13000000.0
2008-11-03 22:38:00,5.87946,5.88161,5.87931,5.88161,9000000.0
2008-11-03 22:39:00,5.88153,5.88153,5.8797,5.88091,12000000.0
2008-11-03 22:40:00,5.88097,5.88097,5.87847,5.87945,9000000.0
2008-11-03 22:41:00,5.87846,5.87953,5.87817,5.87845,14000000.0
2008-11-03 22:42:00,5.87967,5.88063,5.879,5.87999,13000000.0
2008-11-03 22:43:00,5.87995,5.87995,5.8785,5.87915,12000000.0
2008-11-03 22:44:00,5.87971,5.87993,5.87787,5.87927,15000000.0
2008-11-03 22:45:00,5.87878,5.87878,5.87694,5.8776,13000000.0
2008-11-03 22:46:00,5.87824,5.87854,5.87745,5.87759,14000000.0
2008-11-03 22:47:00,5.87805,5.87845,5.87693,5.87693,15000000.0
2008-11-03 22:48:00,5.87789,5.87789,5.87648,5.87714,13000000.0
2008-11-03 22:49:00,5.87825,5.87825,5.8763,5.87758,13000000.0
2008-11-03 22:50:00,5.87782,5.87782,5.87654,5.87715,15000000.0
2008-11-03 22:51:00,5.8785,5.87879,5.87695,5.87758,14000000.0
2008-11-03 22:52:00,5.87776,5.87835,5.87722,5.87817,9000000.0
2008-11-03 22:53:00,5.87835,5.87837,5.87605,5.87795,15000000.0
2008-11-03 22:54:00,5.87795,5.88154,5.87772,5.88154,17000000.0
2008-11-03 22:55:00,5.88146,5.88179,5.87957,5.87957,16000000.0
2008-11-03 22:56:00,5.8797,5.88079,5.8797,5.87983,13000000.0
2008-11-03 22:57:00,5.88002,5.88163,5.87993,5.88159,8000000.0
2008-11-03 22:58:00,5.88269,5.88324,5.88134,5.88266,8000000.0
2008-11-03 22:59:00,5.88292,5.88292,5.88058,5.88221,19000000.0
2008-11-03 23:00:00,5.88183,5.88282,5.88182,5.88217,10000000.0
2008-11-03 23:01:00,5.88368,5.88368,5.88242,5.88266,7000000.0
2008-11-03 23:02:00,5.88284,5.88324,5.88067,5.88079,15000000.0
2008-11-03 23:03:00,5.88108,5.88179,5.87986,5.88035,17000000.0
2008-11-03 23:04:00,5.88092,5.88207,5.88073,5.88112,19000000.0
2008-11-03 23:05:00,5.88143,5.88176,5.88101,5.88149,9000000.0
2008-11-03 23:06:00,5.88224,5.88257,5.88134,5.88202,12000000.0
2008-11-03 23:07:00,5.88161,5.88223,5.88086,5.88136,14000000.0
2008-11-03 23:08:00,5.88152,5.88152,5.88011,5.88014,16000000.0
2008-11-03 23:09:00,5.88008,5.88169,5.88008,5.8812,9000000.0
2008-11-03 23:10:00,5.88118,5.88118,5.87981,5.88079,12000000.0
2008-11-03 23:11:00,5.88116,5.88116,5.87894,5.87938,14000000.0
2008-11-03 23:12:00,5.87956,5.87962,5.87772,5.87832,7000000.0
2008-11-03 23:13:00,5.88006,5.88034,5.87887,5.87887,14000000.0
2008-11-03 23:14:00,5.87839,5.87903,5.8776,5.8783,19000000.0
2008-11-03 23:15:00,5.87825,5.879,5.87791,5.87863,13000000.0
2008-11-03 23:16:00,5.87849,5.88016,5.87744,5.87908,15000000.0
2008-11-03 23:17:00,5.87891,5.8794,5.87833,5.87861,11000000.0
2008-11-03 23:18:00,5.87861,5.87889,5.87733,5.87811,12000000.0
2008-11-03 23:19:00,5.8779,5.87888,5.87712,5.87746,14000000.0
2008-11-03 23:20:00,5.87831,5.87897,5.87756,5.87794,19000000.0
2008-11-03 23:21:00,5.8784,5.87897,5.87779,5.87897,7000000.0
2008-11-03 23:22:00,5.87848,5.8797,5.8781,5.87878,15000000.0
2008-11-03 23:23:00,5.8792,5.88102,5.87899,5.88102,11000000.0
2008-11-03 23:24:00,5.88142,5.88236,5.88042,5.88042,14000000.0
2008-11-03 23:25:00,5.88161,5.88224,5.88105,5.88179,11000000.0
2008-11-03 23:26:00,5.88185,5.88224,5.88089,5.88187,14000000.0
2008-11-03 23:27:00,5.88107,5.88154,5.88069,5.88154,11000000.0
2008-11-03 23:28:00,5.88113,5.88163,5.88005,5.88037,12000000.0
2008-11-03 23:29:00,5.88027,5.88027,5.87751,5.8792,16000000.0
2008-11-03 23:30:00,5.87942,5.88011,5.87795,5.87919,20000000.0
2008-11-03 23:31:00,5.88082,5.88237,5.88082,5.88218,11000000.0
2008-11-03 23:32:00,5.88186,5.88226,5.88085,5.88085,16000000.0
2008-11-03 23:33:00,5.88098,5.88166,5.88025,5.88128,12000000.0
2008-11-03 23:34:00,5.88034,5.88384,5.88034,5.88211,13000000.0
2008-11-03 23:35:00,5.88278,5.88318,5.88108,5.88114,9000000.0
2008-11-03 23:36:00,5.88091,5.88109,5.87937,5.87965,9000000.0
2008-11-03 23:37:00,5.88005,5.88026,5.87918,5.87965,14000000.0
2008-11-03 23:38:00,5.87985,5.88026,5.87836,5.87845,13000000.0
2008-11-03 23:39:00,5.88022,5.88338,5.88008,5.88237,17000000.0
2008-11-03 23:40:00,5.8828,5.88353,5.88151,5.88251,12000000.0
2008-11-03 23:41:00,5.88269,5.8839,5.88208,5.88346,17000000.0
2008-11-03 23:42:00,5.88378,5.88399,5.88251,5.88399,22000000.0
2008-11-03 23:43:00,5.88307,5.88471,5.88255,5.8837,15000000.0
2008-11-03 23:44:00,5.88423,5.88478,5.88325,5.88453,14000000.0
2008-11-03 23:45:00,5.8848,5.88629,5.88402,5.8858,20000000.0
2008-11-03 23:46:00,5.88612,5.88816,5.88511,5.88816,14000000.0
2008-11-03 23:47:00,5.88811,5.88831,5.88588,5.88598,10000000.0
2008-11-03 23:48:00,5.88569,5.88723,5.88569,5.88606,18000000.0
2008-11-03 23:49:00,5.88694,5.88742,5.88593,5.88682,14000000.0
2008-11-03 23:50:00,5.88675,5.88724,5.88559,5.88564,13000000.0
2008-11-03 23:51:00,5.88623,5.88642,5.88365,5.88365,8000000.0
2008-11-03 23:52:00,5.88411,5.88459,5.88332,5.884,16000000.0
2008-11-03 23:53:00,5.8832,5.88363,5.88143,5.88255,18000000.0
2008-11-03 23:54:00,5.88286,5.88353,5.88153,5.88293,12000000.0
2008-11-03 23:55:00,5.8829,5.88341,5.88168,5.88252,19000000.0
2008-11-03 23:56:00,5.883,5.883,5.88084,5.88084,14000000.0
2008-11-03 23:57:00,5.88079,5.88114,5.87973,5.88065,16000000.0
2008-11-03 23:58:00,5.8804,5.88149,5.87918,5.88039,13000000.0
2008-11-03 23:59:00,5.88098,5.88218,5.88066,5.88129,14000000.0
2008-11-04 00:00:00,5.88094,5.88185,5.87898,5.87999,17000000.0
2008-11-04 00:01:00,5.8797,5.88198,5.87925,5.88083,12000000.0
2008-11-04 00:02:00,5.88199,5.88388,5.88086,5.88198,15000000.0
2008-11-04 00:03:00,5.88238,5.88439,5.88203,5.88439,14000000.0
2008-11-04 00:04:00,5.88287,5.88628,5.88287,5.8853,12000000.0
2008-11-04 00:05:00,5.8865,5.88743,5.88538,5.88743,12000000.0
2008-11-04 00:06:00,5.8873,5.88844,5.88591,5.88806,12000000.0
2008-11-04 00:07:00,5.88876,5.88986,5.8886,5.8895,11000000.0
2008-11-04 00:08:00,5.88971,5.88971,5.88717,5.88953,15000000.0
2008-11-04 00:09:00,5.88941,5.89003,5.88896,5.88915,12000000.0
2008-11-04 00:10:00,5.88987,5.89068,5.88959,5.89011,19000000.0
2008-11-04 00:11:00,5.89192,5.89585,5.89148,5.89585,8000000.0
2008-11-04 00:12:00,5.89903,5.89968,5.89765,5.89919,9000000.0
2008-11-04 00:13:00,5.90059,5.90167,5.89983,5.89998,13000000.0
2008-11-04 00:14:00,5.8996,5.9003,5.8969,5.89771,14000000.0
2008-11-04 00:15:00,5.89854,5.89871,5.89631,5.89631,12000000.0
2008-11-04 00:16:00,5.89632,5.89632,5.89415,5.89514,12000000.0
2008-11-04 00:17:00,5.89538,5.89542,5.88987,5.89154,10000000.0
2008-11-04 00:18:00,5.89042,5.89056,5.88604,5.88836,19000000.0
2008-11-04 00:19:00,5.88686,5.88828,5.88631,5.88703,12000000.0
2008-11-04 00:20:00,5.88882,5.89104,5.88856,5.88977,11000000.0
2008-11-04 00:21:00,5.89092,5.89369,5.88862,5.89171,14000000.0
2008-11-04 00:22:00,5.89138,5.89412,5.89138,5.89353,13000000.0
2008-11-04 00:23:00,5.89482,5.89482,5.89137,5.89239,13000000.0
2008-11-04 00:24:00,5.89319,5.89319,5.89098,5.89098,9000000.0
2008-11-04 00:25:00,5.89049,5.89167,5.88956,5.89123,13000000.0
2008-11-04 00:26:00,5.89155,5.89175,5.88985,5.89104,14000000.0
2008-11-04 00:27:00,5.89163,5.89208,5.89011,5.89118,15000000.0
2008-11-04 00:28:00,5.89139,5.89139,5.89052,5.89067,7000000.0
2008-11-04 00:29:00,5.8916,5.8916,5.88979,5.89089,17000000.0
2008-11-04 00:30:00,5.89137,5.8923,5.89074,5.89128,9000000.0
2008-11-04 00:31:00,5.89115,5.89221,5.89115,5.89142,13000000.0
2008-11-04 00:32:00,5.89165,5.89229,5.89095,5.89195,8000000.0
2008-11-04 00:33:00,5.89153,5.89192,5.89049,5.89187,19000000.0
2008-11-04 00:34:00,5.89278,5.89278,5.89023,5.89187,15000000.0
2008-11-04 00:35:00,5.89123,5.8922,5.88982,5.8922,12000000.0
2008-11-04 00:36:00,5.8912,5.89132,5.88956,5.89085,15000000.0
2008-11-04 00:37:00,5.89198,5.89198,5.88991,5.89093,15000000.0
2008-11-04 00:38:00,5.89035,5.89035,5.88831,5.8901,18000000.0
2008-11-04 00:39:00,5.88958,5.89073,5.88876,5.89073,20000000.0
2008-11-04 00:40:00,5.89115,5.89118,5.88953,5.89031,10000000.0
2008-11-04 00:41:00,5.89117,5.89187,5.88932,5.89038,9000000.0
2008-11-04 00:42:00,5.89174,5.89574,5.89174,5.89337,16000000.0
2008-11-04 00:43:00,5.89451,5.89658,5.89378,5.89628,16000000.0
2008-11-04 00:44:00,5.89603,5.89804,5.89513,5.89766,10000000.0
2008-11-04 00:45:00,5.89896,5.90059,5.89834,5.89923,16000000.0
2008-11-04 00:46:00,5.89774,5.89946,5.89689,5.8989,12000000.0
2008-11-04 00:47:00,5.89857,5.8987,5.89705,5.89842,8000000.0
2008-11-04 00:48:00,5.8978,5.8985,5.89441,5.89559,16000000.0
2008-11-04 00:49:00,5.89422,5.89687,5.89416,5.89687,11000000.0
2008-11-04 00:50:00,5.89685,5.89685,5.89622,5.8963,9000000.0
2008-11-04 00:51:00,5.8973,5.89845,5.89674,5.89803,9000000.0
2008-11-04 00:52:00,5.8982,5.90345,5.8982,5.90345,18000000.0
2008-11-04 00:53:00,5.90497,5.91033,5.90497,5.90685,12000000.0
2008-11-04 00:54:00,5.90628,5.9103,5.90628,5.90866,12000000.0
2008-11-04 00:55:00,5.90918,5.9117,5.9086,5.91018,11000000.0
2008-11-04 00:56:00,5.90938,5.91008,5.90888,5.9099,14000000.0
2008-11-04 00:57:00,5.91001,5.9109,5.90831,5.91072,15000000.0
2008-11-04 00:58:00,5.91113,5.91113,5.90843,5.90937,9000000.0
2008-11-04 00:59:00,5.9082,5.91055,5.90698,5.90762,17000000.0
2008-11-04 01:00:00,5.90638,5.90824,5.90328,5.90395,12000000.0
2008-11-04 01:01:00,5.90415,5.90486,5.90261,5.90261,15000000.0
2008-11-04 01:02:00,5.904,5.904,5.89964,5.90039,10000000.0
2008-11-04 01:03:00,5.90016,5.90107,5.89898,5.89932,13000000.0
2008-11-04 01:04:00,5.89966,5.90129,5.8993,5.90088,13000000.0
2008-11-04 01:05:00,5.90189,5.90217,5.90046,5.90136,13000000.0
2008-11-04 01:06:00,5.90128,5.90138,5.8997,5.90122,12000000.0
2008-11-04 01:07:00,5.89959,5.89959,5.89464,5.89566,13000000.0
2008-11-04 01:08:00,5.89668,5.89668,5.89398,5.89612,15000000.0
2008-11-04 01:09:00,5.8951,5.8951,5.89167,5.8921,17000000.0
2008-11-04 01:10:00,5.89349,5.89533,5.89334,5.89519,10000000.0
2008-11-04 01:11:00,5.89551,5.89563,5.89446,5.89563,11000000.0
2008-11-04 01:12:00,5.89571,5.89571,5.89456,5.8954,10000000.0
2008-11-04 01:13:00,5.89566,5.89649,5.89408,5.89629,11000000.0
2008-11-04 01:14:00,5.89708,5.89828,5.89665,5.89828,13000000.0
2008-11-04 01:15:00,5.89856,5.89875,5.89714,5.89714,9000000.0
2008-11-04 01:16:00,5.89894,5.90011,5.89774,5.89978,12000000.0
2008-11-04 01:17:00,5.90003,5.90046,5.89946,5.90046,11000000.0
2008-11-04 01:18:00,5.90078,5.90265,5.89971,5.90081,12000000.0
2008-11-04 01:19:00,5.90266,5.90299,5.90089,5.90221,19000000.0
2008-11-04 01:20:00,5.90152,5.90164,5.89968,5.90058,11000000.0
2008-11-04 01:21:00,5.90083,5.90162,5.90019,5.90019,12000000.0
2008-11-04 01:22:00,5.90102,5.90168,5.90057,5.90131,9000000.0
2008-11-04 01:23:00,5.90191,5.90275,5.90073,5.90179,13000000.0
2008-11-04 01:24:00,5.90173,5.90208,5.89901,5.9005,14000000.0
2008-11-04 01:25:00,5.89945,5.90009,5.89885,5.89911,11000000.0
2008-11-04 01:26:00,5.89935,5.89935,5.89915,5.89928,10000000.0
2008-11-04 01:27:00,5.89885,5.89885,5.89865,5.89885,17000000.0
2008-11-04 01:28:00,5.89972,5.89993,5.8983,5.89965,13000000.0
2008-11-04 01:29:00,5.90026,5.90027,5.89903,5.89903,19000000.0
2008-11-04 01:30:00,5.89945,5.89971,5.89773,5.89931,15000000.0
2008-11-04 01:31:00,5.89989,5.90035,5.89889,5.90035,15000000.0
2008-11-04 01:32:00,5.89993,5.90094,5.89878,5.90078,12000000.0
2008-11-04 01:33:00,5.90185,5.9021,5.90098,5.90104,8000000.0
2008-11-04 01:34:00,5.90318,5.90756,5.90182,5.90756,18000000.0
2008-11-04 01:35:00,5.90797,5.90804,5.90373,5.90575,12000000.0
2008-11-04 01:36:00,5.9053,5.9053,5.89982,5.90014,16000000.0
2008-11-04 01:37:00,5.90024,5.90329,5.90024,5.90186,15000000.0
2008-11-04 01:38:00,5.90124,5.9028,5.89988,5.90118,18000000.0
2008-11-04 01:39:00,5.90188,5.90314,5.90098,5.90231,10000000.0
2008-11-04 01:40:00,5.90316,5.90375,5.90219,5.90375,11000000.0
2008-11-04 01:41:00,5.90348,5.9053,5.90244,5.90441,16000000.0
2008-11-04 01:42:00,5.90591,5.9066,5.90531,5.90624,14000000.0
2008-11-04 01:43:00,5.90542,5.90609,5.90441,5.90489,16000000.0
2008-11-04 01:44:00,5.90541,5.90541,5.9015,5.90379,15000000.0
2008-11-04 01:45:00,5.90249,5.90324,5.90127,5.90324,16000000.0
2008-11-04 01:46:00,5.89977,5.90135,5.89861,5.89901,9000000.0
2008-11-04 01:47:00,5.89881,5.89977,5.89786,5.89905,17000000.0
2008-11-04 01:48:00,5.89951,5.89951,5.89775,5.89882,16000000.0
2008-11-04 01:49:00,5.89841,5.89968,5.89796,5.89901,10000000.0
2008-11-04 01:50:00,5.89909,5.8993,5.896,5.89681,11000000.0
2008-11-04 01:51:00,5.89696,5.89814,5.89609,5.89787,12000000.0
2008-11-04 01:52:00,5.89884,5.89924,5.89755,5.8985,12000000.0
2008-11-04 01:53:00,5.89808,5.89873,5.89607,5.89727,18000000.0
2008-11-04 01:54:00,5.89691,5.89778,5.89631,5.89687,14000000.0
2008-11-04 01:55:00,5.89686,5.89772,5.89626,5.89704,18000000.0
2008-11-04 01:56:00,5.89727,5.89761,5.89531,5.89553,8000000.0
2008-11-04 01:57:00,5.89437,5.89603,5.89427,5.89536,13000000.0
2008-11-04 01:58:00,5.89554,5.89554,5.89209,5.89321,11000000.0
2008-11-04 01:59:00,5.8939,5.89489,5.89308,5.894,11000000.0
2008-11-04 02:00:00,5.89374,5.89404,5.89374,5.89404,16000000.0
2008-11-04 02:01:00,5.89289,5.89402,5.892,5.89221,21000000.0
2008-11-04 02:02:00,5.8935,5.8935,5.88859,5.88905,10000000.0
2008-11-04 02:03:00,5.88844,5.88859,5.88522,5.88522,8000000.0
2008-11-04 02:04:00,5.8879,5.8879,5.88367,5.88446,14000000.0
2008-11-04 02:05:00,5.88504,5.8862,5.8836,5.88552,14000000.0
2008-11-04 02:06:00,5.88537,5.88629,5.88446,5.88618,15000000.0
2008-11-04 02:07:00,5.88649,5.88887,5.88581,5.88887,10000000.0
2008-11-04 02:08:00,5.8897,5.89062,5.88796,5.88904,16000000.0
2008-11-04 02:09:00,5.8895,5.89093,5.88888,5.89091,18000000.0
2008-11-04 02:10:00,5.88957,5.88957,5.88564,5.88568,16000000.0
2008-11-04 02:11:00,5.88587,5.88619,5.8819,5.88223,14000000.0
2008-11-04 02:12:00,5.88378,5.88378,5.88085,5.88117,10000000.0
2008-11-04 02:13:00,5.88103,5.88227,5.88012,5.88175,15000000.0
2008-11-04 02:14:00,5.88204,5.88204,5.87831,5.88095,19000000.0
2008-11-04 02:15:00,5.88236,5.88236,5.88015,5.8811,12000000.0
2008-11-04 02:16:00,5.88151,5.88233,5.8804,5.88063,18000000.0
2008-11-04 02:17:00,5.88112,5.8819,5.87771,5.87771,14000000.0
2008-11-04 02:18:00,5.87904,5.87942,5.8777,5.87854,12000000.0
2008-11-04 02:19:00,5.87912,5.88167,5.87861,5.88149,14000000.0
2008-11-04 02:20:00,5.8834,5.88569,5.88216,5.88421,13000000.0
2008-11-04 02:21:00,5.88377,5.88633,5.88377,5.88585,15000000.0
2008-11-04 02:22:00,5.88583,5.88688,5.88382,5.88588,13000000.0
2008-11-04 02:23:00,5.886,5.88761,5.88472,5.88472,16000000.0
2008-11-04 02:24:00,5.88413,5.88742,5.88413,5.88566,17000000.0
2008-11-04 02:25:00,5.88596,5.88647,5.88489,5.88607,10000000.0
2008-11-04 02:26:00,5.8862,5.8862,5.8848,5.88558,13000000.0
2008-11-04 02:27:00,5.88328,5.8842,5.88235,5.88328,7000000.0
2008-11-04 02:28:00,5.8841,5.88621,5.88342,5.88621,9000000.0
2008-11-04 02:29:00,5.88683,5.88815,5.88531,5.88652,20000000.0
2008-11-04 02:30:00,5.88567,5.88753,5.88547,5.88673,11000000.0
2008-11-04 02:31:00,5.88603,5.88659,5.8855,5.88584,9000000.0
2008-11-04 02:32:00,5.88653,5.88653,5.88408,5.88474,13000000.0
2008-11-04 02:33:00,5.8847,5.88513,5.88401,5.88494,14000000.0
2008-11-04 02:34:00,5.88547,5.88584,5.88446,5.88571,17000000.0
2008-11-04 02:35:00,5.88561,5.88581,5.88402,5.88526,15000000.0
2008-11-04 02:36:00,5.88534,5.8885,5.8846,5.88775,14000000.0
2008-11-04 02:37:00,5.88907,5.88948,5.88775,5.8894,13000000.0
2008-11-04 02:38:00,5.8903,5.8903,5.88836,5.89001,14000000.0
2008-11-04 02:39:00,5.89049,5.8905,5.88885,5.88909,15000000.0
2008-11-04 02:40:00,5.89037,5.89074,5.88887,5.88984,12000000.0
2008-11-04 02:41:00,5.88938,5.88945,5.88925,5.88945,13000000.0
2008-11-04 02:42:00,5.89167,5.89321,5.8898,5.89264,16000000.0
2008-11-04 02:43:00,5.89344,5.89409,5.892,5.89304,18000000.0
2008-11-04 02:44:00,5.89317,5.89501,5.89239,5.89385,10000000.0
2008-11-04 02:45:00,5.89551,5.89551,5.89378,5.89397,14000000.0
2008-11-04 02:46:00,5.89461,5.89756,5.89456,5.89655,18000000.0
2008-11-04 02:47:00,5.89792,5.89961,5.8974,5.89845,17000000.0
2008-11-04 02:48:00,5.89826,5.89826,5.89489,5.89518,7000000.0
2008-11-04 02:49:00,5.89454,5.89516,5.89219,5.89419,13000000.0
2008-11-04 02:50:00,5.89493,5.89521,5.8931,5.89517,14000000.0
2008-11-04 02:51:00,5.89718,5.89989,5.89524,5.89824,15000000.0
2008-11-04 02:52:00,5.89868,5.90025,5.89805,5.89903,15000000.0
2008-11-04 02:53:00,5.89946,5.90037,5.89772,5.9002,9000000.0
2008-11-04 02:54:00,5.90307,5.9059,5.90073,5.90385,13000000.0
2008-11-04 02:55:00,5.90693,5.90743,5.90361,5.90549,11000000.0
2008-11-04 02:56:00,5.90412,5.90661,5.90412,5.90548,18000000.0
2008-11-04 02:57:00,5.90662,5.90662,5.90311,5.90458,13000000.0
2008-11-04 02:58:00,5.90431,5.9065,5.90356,5.90506,9000000.0
2008-11-04 02:59:00,5.90475,5.90594,5.90262,5.90594,14000000.0
2008-11-04 03:00:00,5.90596,5.90608,5.90436,5.90528,11000000.0
2008-11-04 03:01:00,5.90601,5.90601,5.90367,5.90514,11000000.0
2008-11-04 03:02:00,5.90367,5.90383,5.89883,5.89913,11000000.0
2008-11-04 03:03:00,5.89884,5.89938,5.89652,5.89879,23000000.0
2008-11-04 03:04:00,5.89894,5.89922,5.89607,5.89756,11000000.0
2008-11-04 03:05:00,5.89743,5.89803,5.89456,5.89456,17000000.0
2008-11-04 03:06:00,5.89623,5.89623,5.89403,5.89473,9000000.0
2008-11-04 03:07:00,5.89262,5.89414,5.8912,5.89302,15000000.0
2008-11-04 03:08:00,5.89327,5.89594,5.89301,5.8954,12000000.0
2008-11-04 03:09:00,5.89732,5.90013,5.89622,5.89867,15000000.0
2008-11-04 03:10:00,5.89927,5.901,5.89895,5.89972,19000000.0
2008-11-04 03:11:00,5.89877,5.90089,5.89877,5.90016,15000000.0
2008-11-04 03:12:00,5.89788,5.89949,5.895,5.89612,18000000.0
2008-11-04 03:13:00,5.89515,5.89595,5.89353,5.89358,18000000.0
2008-11-04 03:14:00,5.89607,5.89816,5.89498,5.89816,10000000.0
2008-11-04 03:15:00,5.89829,5.90094,5.89829,5.90094,7000000.0
2008-11-04 03:16:00,5.9025,5.90453,5.90219,5.90453,8000000.0
2008-11-04 03:17:00,5.90597,5.90739,5.90468,5.90731,10000000.0
2008-11-04 03:18:00,5.90903,5.90925,5.90611,5.90626,15000000.0
2008-11-04 03:19:00,5.90901,5.91227,5.90839,5.91227,10000000.0
2008-11-04 03:20:00,5.91197,5.91275,5.91076,5.91076,16000000.0
2008-11-04 03:21:00,5.91012,5.91117,5.90925,5.91117,11000000.0
2008-11-04 03:22:00,5.91026,5.91066,5.90705,5.90904,10000000.0
2008-11-04 03:23:00,5.90891,5.91197,5.90797,5.9114,12000000.0
2008-11-04 03:24:00,5.91151,5.91393,5.9114,5.91393,13000000.0
2008-11-04 03:25:00,5.9158,5.92015,5.91381,5.92015,11000000.0
2008-11-04 03:26:00,5.91893,5.92071,5.91742,5.9194,13000000.0
2008-11-04 03:27:00,5.91754,5.91986,5.91719,5.91722,14000000.0
2008-11-04 03:28:00,5.91947,5.92022,5.91768,5.92022,18000000.0
2008-11-04 03:29:00,5.92093,5.92224,5.91958,5.92213,15000000.0
2008-11-04 03:30:00,5.92047,5.9231,5.92018,5.92212,10000000.0
2008-11-04 03:31:00,5.92055,5.92181,5.91982,5.92181,13000000.0
2008-11-04 03:32:00,5.92188,5.92265,5.91957,5.92038,16000000.0
2008-11-04 03:33:00,5.91944,5.92152,5.91807,5.91891,13000000.0
2008-11-04 03:34:00,5.9185,5.92131,5.91794,5.92032,16000000.0
2008-11-04 03:35:00,5.91904,5.92034,5.91819,5.91866,10000000.0
2008-11-04 03:36:00,5.91818,5.9199,5.91818,5.91885,11000000.0
2008-11-04 03:37:00,5.91908,5.91908,5.91636,5.91747,13000000.0
2008-11-04 03:38:00,5.91628,5.91702,5.91222,5.91222,13000000.0
2008-11-04 03:39:00,5.91186,5.91364,5.90893,5.90933,13000000.0
2008-11-04 03:40:00,5.90933,5.91141,5.90826,5.91062,12000000.0
2008-11-04 03:41:00,5.91101,5.91121,5.90847,5.90989,16000000.0
2008-11-04 03:42:00,5.90973,5.91122,5.90782,5.91082,21000000.0
2008-11-04 03:43:00,5.91146,5.91146,5.90798,5.90951,18000000.0
2008-11-04 03:44:00,5.91042,5.9115,5.90951,5.91027,15000000.0
2008-11-04 03:45:00,5.90917,5.91012,5.90731,5.90991,9000000.0
2008-11-04 03:46:00,5.90685,5.90792,5.90596,5.9072,8000000.0
2008-11-04 03:47:00,5.90439,5.90683,5.90249,5.90451,11000000.0
2008-11-04 03:48:00,5.90661,5.90674,5.90367,5.90502,9000000.0
2008-11-04 03:49:00,5.90661,5.90709,5.90418,5.90493,16000000.0
2008-11-04 03:50:00,5.90561,5.90816,5.90549,5.90762,19000000.0
2008-11-04 03:51:00,5.9062,5.90774,5.9055,5.907,9000000.0
2008-11-04 03:52:00,5.90655,5.9075,5.90428,5.9054,19000000.0
2008-11-04 03:53:00,5.90599,5.90768,5.90533,5.90628,10000000.0
2008-11-04 03:54:00,5.90533,5.90678,5.90488,5.90655,17000000.0
2008-11-04 03:55:00,5.90509,5.90647,5.90394,5.90549,16000000.0
2008-11-04 03:56:00,5.90547,5.90566,5.90101,5.90114,7000000.0
2008-11-04 03:57:00,5.89839,5.90032,5.89679,5.89719,11000000.0
2008-11-04 03:58:00,5.89552,5.89613,5.89204,5.89462,12000000.0
2008-11-04 03:59:00,5.89414,5.89509,5.89182,5.89321,17000000.0
2008-11-04 04:00:00,5.89334,5.89381,5.89138,5.89378,12000000.0
2008-11-04 04:01:00,5.89357,5.89495,5.89313,5.89347,16000000.0
2008-11-04 04:02:00,5.89284,5.89617,5.89284,5.89513,14000000.0
2008-11-04 04:03:00,5.89626,5.90066,5.89596,5.89708,12000000.0
2008-11-04 04:04:00,5.89755,5.89926,5.89679,5.89713,16000000.0
2008-11-04 04:05:00,5.896,5.89647,5.89462,5.89505,13000000.0
2008-11-04 04:06:00,5.89558,5.89624,5.8909,5.89247,16000000.0
2008-11-04 04:07:00,5.89043,5.89158,5.88842,5.88934,13000000.0
2008-11-04 04:08:00,5.89029,5.8906,5.88837,5.88996,14000000.0
2008-11-04 04:09:00,5.89019,5.89146,5.88915,5.88915,10000000.0
2008-11-04 04:10:00,5.88997,5.8903,5.88764,5.88873,12000000.0
2008-11-04 04:11:00,5.88953,5.88983,5.88764,5.88838,14000000.0
2008-11-04 04:12:00,5.88842,5.88902,5.88696,5.88902,19000000.0
2008-11-04 04:13:00,5.88954,5.88992,5.88759,5.88992,20000000.0
2008-11-04 04:14:00,5.89008,5.89045,5.8884,5.89023,12000000.0
2008-11-04 04:15:00,5.89012,5.8903,5.88751,5.88751,8000000.0
2008-11-04 04:16:00,5.88872,5.89019,5.88854,5.88993,13000000.0
2008-11-04 04:17:00,5.88935,5.88984,5.88718,5.88843,15000000.0
2008-11-04 04:18:00,5.88825,5.88825,5.88253,5.88263,9000000.0
2008-11-04 04:19:00,5.88516,5.88701,5.88409,5.88476,12000000.0
2008-11-04 04:20:00,5.88604,5.88604,5.88465,5.88516,9000000.0
2008-11-04 04:21:00,5.88565,5.88779,5.88548,5.88768,17000000.0
2008-11-04 04:22:00,5.88802,5.89189,5.88711,5.89189,14000000.0
2008-11-04 04:23:00,5.89278,5.89299,5.89037,5.89037,10000000.0
2008-11-04 04:24:00,5.89209,5.89264,5.88989,5.8915,12000000.0
2008-11-04 04:25:00,5.89173,5.89204,5.89052,5.89073,10000000.0
2008-11-04 04:26:00,5.8901,5.89206,5.89003,5.89168,7000000.0
2008-11-04 04:27:00,5.89134,5.89218,5.89072,5.89086,15000000.0
2008-11-04 04:28:00,5.89097,5.89344,5.89041,5.89344,7000000.0
2008-11-04 04:29:00,5.89378,5.89473,5.89171,5.89378,14000000.0
2008-11-04 04:30:00,5.89263,5.89271,5.88945,5.88968,11000000.0
2008-11-04 04:31:00,5.88887,5.89091,5.88627,5.88627,15000000.0
2008-11-04 04:32:00,5.88655,5.88671,5.88475,5.88648,17000000.0
2008-11-04 04:33:00,5.88503,5.88684,5.88399,5.88455,14000000.0
2008-11-04 04:34:00,5.88607,5.88846,5.88517,5.88846,9000000.0
2008-11-04 04:35:00,5.88894,5.89043,5.88595,5.88898,12000000.0
2008-11-04 04:36:00,5.89,5.89046,5.88799,5.88878,12000000.0
2008-11-04 04:37:00,5.89038,5.89295,5.88958,5.89246,12000000.0
2008-11-04 04:38:00,5.89236,5.89356,5.8923,5.89322,11000000.0
2008-11-04 04:39:00,5.89372,5.89674,5.89337,5.89674,17000000.0
2008-11-04 04:40:00,5.89688,5.89693,5.8946,5.8956,9000000.0
2008-11-04 04:41:00,5.89638,5.89867,5.89567,5.89867,10000000.0
2008-11-04 04:42:00,5.89862,5.90145,5.89862,5.90098,8000000.0
2008-11-04 04:43:00,5.89988,5.90242,5.89953,5.90229,18000000.0
2008-11-04 04:44:00,5.90216,5.90271,5.9007,5.90097,9000000.0
2008-11-04 04:45:00,5.90095,5.90095,5.89877,5.90017,9000000.0
2008-11-04 04:46:00,5.90017,5.90058,5.89808,5.90054,16000000.0
2008-11-04 04:47:00,5.9002,5.90043,5.89884,5.89956,12000000.0
2008-11-04 04:48:00,5.89979,5.90013,5.89889,5.89938,10000000.0
2008-11-04 04:49:00,5.90068,5.90287,5.89937,5.90272,16000000.0
2008-11-04 04:50:00,5.90443,5.9052,5.9014,5.9014,16000000.0
2008-11-04 04:51:00,5.90168,5.90364,5.90127,5.90195,20000000.0
2008-11-04 04:52:00,5.90406,5.90496,5.90293,5.90381,13000000.0
2008-11-04 04:53:00,5.90283,5.90283,5.90089,5.90126,11000000.0
2008-11-04 04:54:00,5.90141,5.90141,5.90005,5.90097,11000000.0
2008-11-04 04:55:00,5.90213,5.90368,5.90027,5.90368,12000000.0
2008-11-04 04:56:00,5.90511,5.90511,5.90368,5.90444,16000000.0
2008-11-04 04:57:00,5.90521,5.90521,5.90452,5.90517,7000000.0
2008-11-04 04:58:00,5.90445,5.907,5.90445,5.90582,13000000.0
2008-11-04 04:59:00,5.90679,5.90778,5.90641,5.90723,17000000.0
2008-11-04 05:00:00,5.90678,5.90721,5.9065,5.90655,10000000.0
2008-11-04 05:01:00,5.90768,5.90843,5.90716,5.90723,13000000.0
2008-11-04 05:02:00,5.90914,5.90914,5.90768,5.90823,18000000.0
2008-11-04 05:03:00,5.90812,5.90812,5.90728,5.90747,9000000.0
2008-11-04 05:04:00,5.9072,5.9075,5.90336,5.90435,12000000.0
2008-11-04 05:05:00,5.9044,5.9057,5.90409,5.90533,10000000.0
2008-11-04 05:06:00,5.90531,5.90561,5.90436,5.90491,20000000.0
2008-11-04 05:07:00,5.90464,5.9047,5.90449,5.90468,10000000.0
2008-11-04 05:08:00,5.90491,5.90698,5.9049,5.90662,17000000.0
2008-11-04 05:09:00,5.90737,5.90798,5.90652,5.90798,15000000.0
2008-11-04 05:10:00,5.90962,5.91232,5.90844,5.91232,10000000.0
2008-11-04 05:11:00,5.91291,5.91358,5.91158,5.91222,16000000.0
2008-11-04 05:12:00,5.91346,5.91346,5.9126,5.9126,7000000.0
2008-11-04 05:13:00,5.91329,5.91329,5.91068,5.9111,12000000.0
2008-11-04 05:14:00,5.90933,5.91163,5.90933,5.91031,14000000.0
2008-11-04 05:15:00,5.90899,5.91032,5.90757,5.9088,16000000.0
2008-11-04 05:16:00,5.90768,5.90825,5.9072,5.90825,15000000.0
2008-11-04 05:17:00,5.90842,5.91242,5.90842,5.91141,10000000.0
2008-11-04 05:18:00,5.91074,5.91188,5.90998,5.91141,13000000.0
2008-11-04 05:19:00,5.91185,5.91355,5.91177,5.91355,13000000.0
2008-11-04 05:20:00,5.91364,5.91641,5.91227,5.91476,20000000.0
2008-11-04 05:21:00,5.9145,5.9154,5.91425,5.91484,9000000.0
2008-11-04 05:22:00,5.91551,5.91631,5.91436,5.91542,17000000.0
2008-11-04 05:23:00,5.91577,5.91696,5.91407,5.91617,14000000.0
2008-11-04 05:24:00,5.91593,5.91636,5.91506,5.91584,19000000.0
2008-11-04 05:25:00,5.91519,5.91737,5.91519,5.91728,13000000.0
2008-11-04 05:26:00,5.9159,5.91643,5.91287,5.91438,13000000.0
2008-11-04 05:27:00,5.91337,5.91378,5.91155,5.91251,13000000.0
2008-11-04 05:28:00,5.91323,5.91656,5.91255,5.91656,10000000.0
2008-11-04 05:29:00,5.91712,5.91852,5.91532,5.9165,17000000.0
2008-11-04 05:30:00,5.91578,5.91665,5.91141,5.91185,21000000.0
2008-11-04 05:31:00,5.91085,5.91251,5.91035,5.91222,13000000.0
2008-11-04 05:32:00,5.91268,5.92099,5.91268,5.92023,16000000.0
2008-11-04 05:33:00,5.92226,5.92467,5.92155,5.9243,13000000.0
2008-11-04 05:34:00,5.92452,5.92452,5.92034,5.92072,13000000.0
2008-11-04 05:35:00,5.91957,5.92081,5.91871,5.91914,14000000.0
2008-11-04 05:36:00,5.91859,5.91924,5.91683,5.91744,18000000.0
2008-11-04 05:37:00,5.91838,5.9221,5.91757,5.92171,12000000.0
2008-11-04 05:38:00,5.92173,5.92404,5.92161,5.92239,13000000.0
2008-11-04 05:39:00,5.92191,5.92236,5.91914,5.91965,21000000.0
2008-11-04 05:40:00,5.91795,5.92072,5.91746,5.92072,14000000.0
2008-11-04 05:41:00,5.92051,5.92108,5.91917,5.91917,13000000.0
2008-11-04 05:42:00,5.91843,5.91876,5.91721,5.9177,8000000.0
2008-11-04 05:43:00,5.91872,5.91903,5.91789,5.91842,13000000.0
2008-11-04 05:44:00,5.91879,5.91908,5.91662,5.91674,13000000.0
2008-11-04 05:45:00,5.91886,5.92024,5.9168,5.91756,24000000.0
2008-11-04 05:46:00,5.91742,5.91855,5.91647,5.91792,14000000.0
2008-11-04 05:47:00,5.91741,5.91834,5.91572,5.91572,11000000.0
2008-11-04 05:48:00,5.91562,5.91627,5.91256,5.91424,18000000.0
2008-11-04 05:49:00,5.91113,5.91188,5.91024,5.91111,10000000.0
2008-11-04 05:50:00,5.90922,5.91003,5.90727,5.90866,10000000.0
2008-11-04 05:51:00,5.90836,5.91035,5.90806,5.91035,11000000.0
2008-11-04 05:52:00,5.91113,5.91227,5.91022,5.91172,19000000.0
2008-11-04 05:53:00,5.9127,5.91323,5.91067,5.91148,15000000.0
2008-11-04 05:54:00,5.91135,5.916,5.91135,5.91583,7000000.0
2008-11-04 05:55:00,5.91701,5.91701,5.9131,5.91369,12000000.0
2008-11-04 05:56:00,5.91346,5.91351,5.91178,5.9118,16000000.0
2008-11-04 05:57:00,5.91288,5.91355,5.91085,5.91348,11000000.0
2008-11-04 05:58:00,5.91365,5.91405,5.91121,5.91283,22000000.0
2008-11-04 05:59:00,5.91346,5.91397,5.91324,5.91366,9000000.0
2008-11-04 06:00:00,5.91389,5.91516,5.91308,5.91474,17000000.0
2008-11-04 06:01:00,5.9149,5.91661,5.9149,5.91551,18000000.0
2008-11-04 06:02:00,5.9163,5.91729,5.91487,5.91584,18000000.0
2008-11-04 06:03:00,5.91523,5.91865,5.91523,5.91769,16000000.0
2008-11-04 06:04:00,5.91847,5.9197,5.91762,5.91927,8000000.0
2008-11-04 06:05:00,5.91871,5.92086,5.91871,5.92014,10000000.0
2008-11-04 06:06:00,5.91896,5.91944,5.91587,5.91741,27000000.0
2008-11-04 06:07:00,5.91679,5.91789,5.91633,5.91773,17000000.0
2008-11-04 06:08:00,5.91792,5.92268,5.91785,5.92268,14000000.0
2008-11-04 06:09:00,5.92282,5.92347,5.92199,5.92345,13000000.0
2008-11-04 06:10:00,5.92416,5.9252,5.92172,5.92346,14000000.0
2008-11-04 06:11:00,5.92338,5.92456,5.92225,5.92276,16000000.0
2008-11-04 06:12:00,5.92128,5.92209,5.91886,5.9196,17000000.0
2008-11-04 06:13:00,5.9218,5.9233,5.92125,5.92279,14000000.0
2008-11-04 06:14:00,5.92368,5.9277,5.92258,5.92594,12000000.0
2008-11-04 06:15:00,5.92692,5.92828,5.92587,5.92756,13000000.0
2008-11-04 06:16:00,5.92706,5.93029,5.92706,5.93029,14000000.0
2008-11-04 06:17:00,5.9284,5.9284,5.92363,5.92363,11000000.0
2008-11-04 06:18:00,5.92294,5.92533,5.92229,5.92496,12000000.0
2008-11-04 06:19:00,5.92544,5.92562,5.92377,5.92562,19000000.0
2008-11-04 06:20:00,5.9273,5.9289,5.92662,5.9289,11000000.0
2008-11-04 06:21:00,5.92757,5.92837,5.9272,5.9272,9000000.0
2008-11-04 06:22:00,5.92839,5.93091,5.92754,5.93091,22000000.0
2008-11-04 06:23:00,5.93058,5.93593,5.93058,5.93419,18000000.0
2008-11-04 06:24:00,5.93593,5.93628,5.9346,5.93602,8000000.0
2008-11-04 06:25:00,5.93584,5.93601,5.93284,5.93311,9000000.0
2008-11-04 06:26:00,5.93225,5.93272,5.92961,5.93071,13000000.0
2008-11-04 06:27:00,5.93013,5.93281,5.92848,5.93281,15000000.0
2008-11-04 06:28:00,5.93393,5.93393,5.93035,5.93193,18000000.0
2008-11-04 06:29:00,5.93259,5.93361,5.93191,5.93336,16000000.0
2008-11-04 06:30:00,5.93297,5.93465,5.93252,5.93461,10000000.0
2008-11-04 06:31:00,5.93464,5.93539,5.93407,5.93407,13000000.0
2008-11-04 06:32:00,5.93383,5.93433,5.93227,5.93381,10000000.0
2008-11-04 06:33:00,5.93167,5.93167,5.92811,5.92811,10000000.0
2008-11-04 06:34:00,5.92645,5.92781,5.92548,5.92748,15000000.0
2008-11-04 06:35:00,5.92808,5.92943,5.92765,5.92913,13000000.0
2008-11-04 06:36:00,5.92888,5.9292,5.92742,5.92791,23000000.0
2008-11-04 06:37:00,5.92837,5.92837,5.92201,5.92201,11000000.0
2008-11-04 06:38:00,5.92042,5.92042,5.91757,5.91793,17000000.0
2008-11-04 06:39:00,5.9203,5.92105,5.91726,5.91931,8000000.0
2008-11-04 06:40:00,5.92167,5.92379,5.92092,5.92175,15000000.0
2008-11-04 06:41:00,5.92198,5.92232,5.9205,5.92232,15000000.0
2008-11-04 06:42:00,5.9226,5.9226,5.91912,5.92057,16000000.0
2008-11-04 06:43:00,5.91997,5.92122,5.91891,5.91891,12000000.0
2008-11-04 06:44:00,5.91828,5.91935,5.91538,5.91733,13000000.0
2008-11-04 06:45:00,5.91632,5.91683,5.91286,5.91437,14000000.0
2008-11-04 06:46:00,5.91591,5.91705,5.91455,5.91598,12000000.0
2008-11-04 06:47:00,5.91583,5.91794,5.91583,5.91603,11000000.0
2008-11-04 06:48:00,5.91675,5.91752,5.91591,5.91655,15000000.0
2008-11-04 06:49:00,5.9174,5.91903,5.91698,5.91761,17000000.0
2008-11-04 06:50:00,5.9165,5.91659,5.91424,5.91559,13000000.0
2008-11-04 06:51:00,5.91455,5.91461,5.91356,5.91369,8000000.0
2008-11-04 06:52:00,5.91479,5.91517,5.91355,5.91355,14000000.0
2008-11-04 06:53:00,5.91256,5.91395,5.9122,5.91395,13000000.0
2008-11-04 06:54:00,5.91364,5.91388,5.91202,5.91246,8000000.0
2008-11-04 06:55:00,5.91259,5.91307,5.91201,5.91268,10000000.0
2008-11-04 06:56:00,5.91313,5.91529,5.91313,5.91529,11000000.0
2008-11-04 06:57:00,5.91549,5.91592,5.91428,5.91527,17000000.0
2008-11-04 06:58:00,5.91481,5.91562,5.91335,5.91403,12000000.0
2008-11-04 06:59:00,5.91325,5.91325,5.91032,5.91032,14000000.0
2008-11-04 07:00:00,5.9089,5.90991,5.9075,5.90789,11000000.0
2008-11-04 07:01:00,5.90647,5.90893,5.90647,5.90893,10000000.0
2008-11-04 07:02:00,5.91074,5.91288,5.90976,5.91288,14000000.0
2008-11-04 07:03:00,5.91182,5.91573,5.91175,5.91573,7000000.0
2008-11-04 07:04:00,5.91576,5.91576,5.91218,5.91377,16000000.0
2008-11-04 07:05:00,5.91226,5.91418,5.91151,5.91207,15000000.0
2008-11-04 07:06:00,5.91187,5.91187,5.90901,5.9096,16000000.0
2008-11-04 07:07:00,5.90944,5.9118,5.90914,5.91021,12000000.0
2008-11-04 07:08:00,5.91057,5.91057,5.90962,5.91051,8000000.0
2008-11-04 07:09:00,5.90979,5.91091,5.90888,5.91091,8000000.0
2008-11-04 07:10:00,5.91118,5.91148,5.91013,5.91103,16000000.0
2008-11-04 07:11:00,5.91163,5.91323,5.9113,5.91158,17000000.0
2008-11-04 07:12:00,5.91183,5.91386,5.90869,5.91386,20000000.0
2008-11-04 07:13:00,5.91247,5.91296,5.91117,5.91296,18000000.0
2008-11-04 07:14:00,5.9135,5.91399,5.912,5.912,11000000.0
2008-11-04 07:15:00,5.914,5.9153,5.91347,5.91471,18000000.0
2008-11-04 07:16:00,5.91374,5.91422,5.91141,5.9121,18000000.0
2008-11-04 07:17:00,5.91167,5.91313,5.91156,5.91268,12000000.0
2008-11-04 07:18:00,5.91273,5.91273,5.9093,5.90984,18000000.0
2008-11-04 07:19:00,5.9089,5.9089,5.90321,5.90384,14000000.0
2008-11-04 07:20:00,5.90366,5.90467,5.90183,5.90228,18000000.0
2008-11-04 07:21:00,5.90046,5.90046,5.89668,5.89948,13000000.0
2008-11-04 07:22:00,5.90068,5.90279,5.89949,5.90037,14000000.0
2008-11-04 07:23:00,5.90174,5.90306,5.90091,5.90306,15000000.0
2008-11-04 07:24:00,5.90238,5.90474,5.90238,5.90376,16000000.0
2008-11-04 07:25:00,5.90365,5.90365,5.89873,5.89922,15000000.0
2008-11-04 07:26:00,5.90185,5.90242,5.90035,5.90165,13000000.0
2008-11-04 07:27:00,5.90213,5.90423,5.90095,5.90291,12000000.0
2008-11-04 07:28:00,5.90325,5.90325,5.90143,5.90182,22000000.0
2008-11-04 07:29:00,5.90148,5.90297,5.90148,5.90245,16000000.0
2008-11-04 07:30:00,5.90153,5.90308,5.9014,5.9021,14000000.0
2008-11-04 07:31:00,5.90211,5.9025,5.90136,5.90136,13000000.0
2008-11-04 07:32:00,5.89987,5.9005,5.89658,5.89658,9000000.0
2008-11-04 07:33:00,5.89532,5.89532,5.89292,5.89292,7000000.0
2008-11-04 07:34:00,5.89564,5.89761,5.89406,5.8959,18000000.0
2008-11-04 07:35:00,5.89549,5.89767,5.89545,5.89724,9000000.0
2008-11-04 07:36:00,5.89864,5.90114,5.8981,5.89899,13000000.0
2008-11-04 07:37:00,5.89764,5.8987,5.89753,5.89844,11000000.0
2008-11-04 07:38:00,5.89926,5.89927,5.8985,5.89892,11000000.0
2008-11-04 07:39:00,5.89898,5.90191,5.89895,5.90143,19000000.0
2008-11-04 07:40:00,5.90111,5.90224,5.90049,5.90049,11000000.0
2008-11-04 07:41:00,5.90195,5.90589,5.90195,5.90373,7000000.0
2008-11-04 07:42:00,5.90308,5.90476,5.90268,5.90476,13000000.0
2008-11-04 07:43:00,5.90566,5.90769,5.90463,5.90769,14000000.0
2008-11-04 07:44:00,5.90791,5.90816,5.90677,5.90743,10000000.0
2008-11-04 07:45:00,5.90684,5.90684,5.90537,5.90615,8000000.0
2008-11-04 07:46:00,5.90423,5.90553,5.90246,5.90339,13000000.0
2008-11-04 07:47:00,5.90239,5.90301,5.90102,5.90145,15000000.0
2008-11-04 07:48:00,5.90186,5.90333,5.90103,5.90314,13000000.0
2008-11-04 07:49:00,5.90458,5.90519,5.90364,5.90429,10000000.0
2008-11-04 07:50:00,5.90472,5.90711,5.90449,5.90622,17000000.0
2008-11-04 07:51:00,5.90522,5.90522,5.90349,5.90459,16000000.0
2008-11-04 07:52:00,5.90422,5.90605,5.90342,5.90472,13000000.0
2008-11-04 07:53:00,5.90379,5.90546,5.90295,5.90413,10000000.0
2008-11-04 07:54:00,5.90352,5.90352,5.90159,5.90244,11000000.0
2008-11-04 07:55:00,5.90394,5.90487,5.90283,5.90283,12000000.0
2008-11-04 07:56:00,5.90252,5.90252,5.89847,5.89847,13000000.0
2008-11-04 07:57:00,5.8984,5.90083,5.8984,5.90083,8000000.0
2008-11-04 07:58:00,5.90052,5.90074,5.89962,5.89988,14000000.0
2008-11-04 07:59:00,5.90076,5.90258,5.90021,5.90258,15000000.0
2008-11-04 08:00:00,5.90232,5.90254,5.90065,5.90144,10000000.0
2008-11-04 08:01:00,5.90064,5.90081,5.894,5.894,13000000.0
2008-11-04 08:02:00,5.89286,5.89318,5.8893,5.89004,14000000.0
2008-11-04 08:03:00,5.89045,5.89203,5.88925,5.89203,12000000.0
2008-11-04 08:04:00,5.89186,5.89217,5.88978,5.89153,16000000.0
2008-11-04 08:05:00,5.89064,5.89152,5.88936,5.8915,14000000.0
2008-11-04 08:06:00,5.88999,5.89214,5.88999,5.89214,19000000.0
2008-11-04 08:07:00,5.8908,5.89285,5.88973,5.89215,19000000.0
2008-11-04 08:08:00,5.892,5.89465,5.892,5.89442,11000000.0
2008-11-04 08:09:00,5.89279,5.89385,5.89259,5.89331,10000000.0
2008-11-04 08:10:00,5.89297,5.894,5.89239,5.89265,16000000.0
2008-11-04 08:11:00,5.89395,5.89395,5.89143,5.89185,9000000.0
2008-11-04 08:12:00,5.8925,5.8925,5.89103,5.8914,10000000.0
2008-11-04 08:13:00,5.89142,5.8927,5.89116,5.89116,11000000.0
2008-11-04 08:14:00,5.89189,5.89189,5.88895,5.88895,12000000.0
2008-11-04 08:15:00,5.89062,5.89062,5.88823,5.88952,15000000.0
2008-11-04 08:16:00,5.88947,5.89051,5.88848,5.89051,14000000.0
2008-11-04 08:17:00,5.89027,5.89308,5.89012,5.89209,10000000.0
2008-11-04 08:18:00,5.89143,5.89149,5.89028,5.89028,9000000.0
2008-11-04 08:19:00,5.89134,5.89155,5.88676,5.88781,11000000.0
2008-11-04 08:20:00,5.88611,5.88763,5.88587,5.88719,11000000.0
2008-11-04 08:21:00,5.88728,5.88918,5.88678,5.88854,20000000.0
2008-11-04 08:22:00,5.88701,5.88789,5.8863,5.8864,8000000.0
2008-11-04 08:23:00,5.88753,5.88975,5.88657,5.88805,12000000.0
2008-11-04 08:24:00,5.88897,5.89732,5.88897,5.89732,13000000.0
2008-11-04 08:25:00,5.89778,5.89979,5.89714,5.89979,12000000.0
2008-11-04 08:26:00,5.90069,5.90482,5.90069,5.90303,13000000.0
2008-11-04 08:27:00,5.90621,5.90741,5.90474,5.90662,11000000.0
2008-11-04 08:28:00,5.90319,5.90494,5.90065,5.90065,8000000.0
2008-11-04 08:29:00,5.89828,5.89878,5.89544,5.8982,12000000.0
2008-11-04 08:30:00,5.89808,5.8984,5.89556,5.8984,11000000.0
2008-11-04 08:31:00,5.89886,5.90351,5.89848,5.90351,10000000.0
2008-11-04 08:32:00,5.90069,5.90069,5.89712,5.89852,13000000.0
2008-11-04 08:33:00,5.89783,5.89826,5.89574,5.89611,11000000.0
2008-11-04 08:34:00,5.89488,5.89654,5.89469,5.89525,17000000.0
2008-11-04 08:35:00,5.89686,5.8981,5.8964,5.89714,11000000.0
2008-11-04 08:36:00,5.8967,5.89715,5.89377,5.89377,10000000.0
2008-11-04 08:37:00,5.89368,5.89454,5.89322,5.89412,9000000.0
2008-11-04 08:38:00,5.89547,5.89822,5.89517,5.89757,18000000.0
2008-11-04 08:39:00,5.89949,5.9012,5.89862,5.89979,8000000.0
2008-11-04 08:40:00,5.90038,5.90083,5.89827,5.89827,7000000.0
2008-11-04 08:41:00,5.89829,5.90047,5.898,5.89916,16000000.0
2008-11-04 08:42:00,5.89831,5.89993,5.89783,5.89871,14000000.0
2008-11-04 08:43:00,5.89784,5.89905,5.8955,5.89662,12000000.0
2008-11-04 08:44:00,5.8959,5.89612,5.89462,5.89564,9000000.0
2008-11-04 08:45:00,5.89716,5.89872,5.89592,5.89872,18000000.0
2008-11-04 08:46:00,5.89904,5.90293,5.89786,5.90287,14000000.0
2008-11-04 08:47:00,5.90379,5.90466,5.90227,5.90227,18000000.0
2008-11-04 08:48:00,5.90244,5.90244,5.89992,5.90039,12000000.0
2008-11-04 08:49:00,5.90188,5.90269,5.90049,5.90059,14000000.0
2008-11-04 08:50:00,5.90058,5.90371,5.89986,5.9016,16000000.0
2008-11-04 08:51:00,5.90369,5.90608,5.9028,5.90409,21000000.0
2008-11-04 08:52:00,5.9035,5.90533,5.90347,5.90475,20000000.0
2008-11-04 08:53:00,5.90515,5.90515,5.90252,5.90328,7000000.0
2008-11-04 08:54:00,5.90431,5.90431,5.90141,5.90266,17000000.0
2008-11-04 08:55:00,5.90228,5.90483,5.90228,5.90483,12000000.0
2008-11-04 08:56:00,5.9044,5.90457,5.90171,5.90171,17000000.0
2008-11-04 08:57:00,5.90281,5.90514,5.90206,5.90472,16000000.0
2008-11-04 08:58:00,5.90389,5.90411,5.90283,5.90297,12000000.0
2008-11-04 08:59:00,5.90302,5.90472,5.90146,5.90472,13000000.0
2008-11-04 09:00:00,5.90408,5.90481,5.89969,5.89969,17000000.0
2008-11-04 09:01:00,5.9,5.90038,5.89722,5.89815,13000000.0
2008-11-04 09:02:00,5.8969,5.89758,5.8959,5.8961,8000000.0
2008-11-04 09:03:00,5.89625,5.89664,5.8947,5.89493,16000000.0
2008-11-04 09:04:00,5.89516,5.89703,5.89516,5.89674,8000000.0
2008-11-04 09:05:00,5.89689,5.89748,5.89523,5.89534,11000000.0
2008-11-04 09:06:00,5.89353,5.89559,5.89278,5.89363,10000000.0
2008-11-04 09:07:00,5.89326,5.8954,5.89326,5.89448,10000000.0
2008-11-04 09:08:00,5.89566,5.89668,5.89456,5.89635,19000000.0
2008-11-04 09:09:00,5.89676,5.90012,5.89584,5.89907,16000000.0
2008-11-04 09:10:00,5.89997,5.90117,5.89893,5.89893,8000000.0
2008-11-04 09:11:00,5.89865,5.89878,5.89582,5.89616,11000000.0
2008-11-04 09:12:00,5.89651,5.89741,5.89602,5.89655,16000000.0
2008-11-04 09:13:00,5.89864,5.9035,5.89773,5.9035,15000000.0
2008-11-04 09:14:00,5.9036,5.90616,5.90281,5.90281,17000000.0
2008-11-04 09:15:00,5.90379,5.90483,5.90331,5.90454,12000000.0
2008-11-04 09:16:00,5.90426,5.90475,5.90348,5.90364,14000000.0
2008-11-04 09:17:00,5.90293,5.90297,5.90046,5.90136,14000000.0
2008-11-04 09:18:00,5.90102,5.90138,5.89945,5.9008,18000000.0
2008-11-04 09:19:00,5.90066,5.90203,5.89703,5.89703,14000000.0
2008-11-04 09:20:00,5.89601,5.89746,5.89467,5.89691,18000000.0
2008-11-04 09:21:00,5.89644,5.90106,5.89615,5.89901,17000000.0
2008-11-04 09:22:00,5.89953,5.89953,5.89683,5.89907,13000000.0
2008-11-04 09:23:00,5.89815,5.89873,5.89683,5.89752,12000000.0
2008-11-04 09:24:00,5.89669,5.89745,5.89608,5.89608,14000000.0
2008-11-04 09:25:00,5.89454,5.89495,5.89294,5.89329,9000000.0
2008-11-04 09:26:00,5.89049,5.89255,5.88682,5.88727,13000000.0
2008-11-04 09:27:00,5.8863,5.88681,5.88276,5.88584,13000000.0
2008-11-04 09:28:00,5.88554,5.88562,5.88237,5.88355,19000000.0
2008-11-04 09:29:00,5.88209,5.8848,5.88203,5.88337,14000000.0
2008-11-04 09:30:00,5.88277,5.88348,5.88062,5.88312,15000000.0
2008-11-04 09:31:00,5.88372,5.8857,5.88303,5.88473,11000000.0
2008-11-04 09:32:00,5.88314,5.88338,5.87895,5.88103,16000000.0
2008-11-04 09:33:00,5.8822,5.88269,5.87527,5.87527,9000000.0
2008-11-04 09:34:00,5.87506,5.88012,5.87506,5.87972,18000000.0
2008-11-04 09:35:00,5.88036,5.8824,5.88036,5.88107,14000000.0
2008-11-04 09:36:00,5.88189,5.88239,5.88011,5.88234,16000000.0
2008-11-04 09:37:00,5.882,5.882,5.87742,5.87742,20000000.0
2008-11-04 09:38:00,5.87693,5.88047,5.87693,5.87966,19000000.0
2008-11-04 09:39:00,5.87955,5.88306,5.87955,5.8819,16000000.0
2008-11-04 09:40:00,5.88218,5.88459,5.88177,5.88348,12000000.0
2008-11-04 09:41:00,5.88385,5.88418,5.88208,5.88233,18000000.0
2008-11-04 09:42:00,5.8828,5.88325,5.88195,5.88244,16000000.0
2008-11-04 09:43:00,5.8818,5.88343,5.88141,5.88141,15000000.0
2008-11-04 09:44:00,5.88271,5.88271,5.88039,5.88039,13000000.0
2008-11-04 09:45:00,5.88102,5.8815,5.87754,5.87962,13000000.0
2008-11-04 09:46:00,5.87989,5.88342,5.87903,5.8817,17000000.0
2008-11-04 09:47:00,5.88261,5.88332,5.88149,5.88291,13000000.0
2008-11-04 09:48:00,5.88331,5.88467,5.88297,5.8841,16000000.0
2008-11-04 09:49:00,5.88511,5.88556,5.8833,5.88382,17000000.0
2008-11-04 09:50:00,5.88325,5.88494,5.88325,5.88439,12000000.0
2008-11-04 09:51:00,5.88455,5.88455,5.88237,5.8824,16000000.0
2008-11-04 09:52:00,5.8835,5.88379,5.87892,5.8806,16000000.0
2008-11-04 09:53:00,5.88085,5.88085,5.87766,5.87845,15000000.0
2008-11-04 09:54:00,5.87989,5.88055,5.87893,5.88008,15000000.0
2008-11-04 09:55:00,5.88052,5.88208,5.87996,5.88064,15000000.0
2008-11-04 09:56:00,5.88165,5.88382,5.88042,5.88298,17000000.0
2008-11-04 09:57:00,5.88543,5.88566,5.88373,5.88566,12000000.0
2008-11-04 09:58:00,5.88549,5.8855,5.88241,5.8835,14000000.0
2008-11-04 09:59:00,5.8838,5.88386,5.88008,5.88222,10000000.0
2008-11-04 10:00:00,5.88194,5.88442,5.8816,5.88311,11000000.0
2008-11-04 10:01:00,5.88523,5.88888,5.88436,5.88781,24000000.0
2008-11-04 10:02:00,5.88794,5.89049,5.88699,5.8899,14000000.0
2008-11-04 10:03:00,5.89088,5.89114,5.8886,5.89114,16000000.0
2008-11-04 10:04:00,5.89183,5.89246,5.88928,5.89203,10000000.0
2008-11-04 10:05:00,5.89263,5.89263,5.89028,5.89236,10000000.0
2008-11-04 10:06:00,5.89121,5.89121,5.88952,5.89014,9000000.0
2008-11-04 10:07:00,5.89036,5.89179,5.88951,5.89007,11000000.0
2008-11-04 10:08:00,5.88931,5.89104,5.88867,5.89104,9000000.0
2008-11-04 10:09:00,5.89198,5.89286,5.89016,5.89286,11000000.0
2008-11-04 10:10:00,5.89199,5.89446,5.8908,5.89148,15000000.0
2008-11-04 10:11:00,5.89084,5.89159,5.88932,5.89159,16000000.0
2008-11-04 10:12:00,5.88901,5.89037,5.88668,5.88872,19000000.0
2008-11-04 10:13:00,5.88855,5.88895,5.88672,5.88718,9000000.0
2008-11-04 10:14:00,5.88962,5.89018,5.8891,5.88979,11000000.0
2008-11-04 10:15:00,5.88948,5.89092,5.889,5.89021,8000000.0
2008-11-04 10:16:00,5.88999,5.89005,5.88789,5.8896,17000000.0
2008-11-04 10:17:00,5.88926,5.88967,5.88804,5.88821,16000000.0
2008-11-04 10:18:00,5.88929,5.88929,5.88619,5.88688,16000000.0
2008-11-04 10:19:00,5.88705,5.88748,5.885,5.88655,17000000.0
2008-11-04 10:20:00,5.88452,5.88452,5.88105,5.88204,16000000.0
2008-11-04 10:21:00,5.88025,5.88085,5.87675,5.87675,7000000.0
2008-11-04 10:22:00,5.87846,5.87846,5.86918,5.86974,10000000.0
2008-11-04 10:23:00,5.86832,5.87278,5.86733,5.87278,14000000.0
2008-11-04 10:24:00,5.87319,5.87548,5.87097,5.87548,13000000.0
2008-11-04 10:25:00,5.87449,5.8754,5.87355,5.87487,12000000.0
2008-11-04 10:26:00,5.87471,5.87579,5.87381,5.87577,11000000.0
2008-11-04 10:27:00,5.87533,5.87643,5.87427,5.87571,13000000.0
2008-11-04 10:28:00,5.87628,5.87857,5.87514,5.87767,13000000.0
2008-11-04 10:29:00,5.87689,5.87749,5.87565,5.87653,11000000.0
2008-11-04 10:30:00,5.87562,5.87602,5.87491,5.87518,9000000.0
2008-11-04 10:31:00,5.87451,5.87504,5.87095,5.87425,16000000.0
2008-11-04 10:32:00,5.87531,5.8761,5.8744,5.87609,9000000.0
2008-11-04 10:33:00,5.87619,5.87769,5.87528,5.87769,12000000.0
2008-11-04 10:34:00,5.87868,5.87895,5.87436,5.87617,11000000.0
2008-11-04 10:35:00,5.87654,5.87755,5.87465,5.87537,17000000.0
2008-11-04 10:36:00,5.87676,5.87957,5.87614,5.87954,10000000.0
2008-11-04 10:37:00,5.88062,5.88446,5.88062,5.88263,15000000.0
2008-11-04 10:38:00,5.88291,5.88291,5.87984,5.88166,17000000.0
2008-11-04 10:39:00,5.88147,5.88292,5.87954,5.88056,13000000.0
2008-11-04 10:40:00,5.87972,5.88055,5.87781,5.87846,10000000.0
2008-11-04 10:41:00,5.87913,5.88065,5.87524,5.87524,15000000.0
2008-11-04 10:42:00,5.87596,5.87623,5.8719,5.87443,12000000.0
2008-11-04 10:43:00,5.87322,5.87336,5.87117,5.87325,13000000.0
2008-11-04 10:44:00,5.87378,5.87469,5.87186,5.87382,12000000.0
2008-11-04 10:45:00,5.87294,5.87415,5.87102,5.87102,13000000.0
2008-11-04 10:46:00,5.87124,5.87165,5.86717,5.86928,13000000.0
2008-11-04 10:47:00,5.86995,5.87174,5.86945,5.87048,7000000.0
2008-11-04 10:48:00,5.87272,5.87272,5.86914,5.86914,12000000.0
2008-11-04 10:49:00,5.8681,5.86952,5.86686,5.8683,10000000.0
2008-11-04 10:50:00,5.86821,5.86876,5.86655,5.86753,14000000.0
2008-11-04 10:51:00,5.86727,5.86745,5.86501,5.86697,11000000.0
2008-11-04 10:52:00,5.86677,5.869,5.86574,5.86695,20000000.0
2008-11-04 10:53:00,5.86962,5.87035,5.86792,5.86831,9000000.0
2008-11-04 10:54:00,5.87087,5.87087,5.86926,5.87009,18000000.0
2008-11-04 10:55:00,5.8714,5.8714,5.86901,5.86901,10000000.0
2008-11-04 10:56:00,5.87007,5.87007,5.86705,5.86799,11000000.0
2008-11-04 10:57:00,5.86745,5.86792,5.86642,5.8678,8000000.0
2008-11-04 10:58:00,5.86724,5.86724,5.86566,5.86657,10000000.0
2008-11-04 10:59:00,5.86637,5.86665,5.86348,5.86377,10000000.0
2008-11-04 11:00:00,5.8633,5.86414,5.86019,5.86254,15000000.0
2008-11-04 11:01:00,5.86344,5.86409,5.86062,5.86387,12000000.0
2008-11-04 11:02:00,5.86224,5.8651,5.86217,5.8651,8000000.0
2008-11-04 11:03:00,5.86589,5.86612,5.86435,5.86577,11000000.0
2008-11-04 11:04:00,5.86635,5.86918,5.86526,5.86918,15000000.0
2008-11-04 11:05:00,5.86898,5.86989,5.86649,5.86761,17000000.0
2008-11-04 11:06:00,5.86776,5.86776,5.86576,5.86737,12000000.0
2008-11-04 11:07:00,5.86884,5.86908,5.86649,5.86804,11000000.0
2008-11-04 11:08:00,5.86908,5.87106,5.86796,5.87064,22000000.0
2008-11-04 11:09:00,5.86933,5.86934,5.86722,5.86798,9000000.0
2008-11-04 11:10:00,5.86752,5.86971,5.86743,5.86863,16000000.0
2008-11-04 11:11:00,5.87,5.87036,5.86869,5.86893,7000000.0
2008-11-04 11:12:00,5.86916,5.86994,5.86797,5.86797,15000000.0
2008-11-04 11:13:00,5.86946,5.86946,5.86806,5.86931,11000000.0
2008-11-04 11:14:00,5.86908,5.86908,5.86727,5.86727,18000000.0
2008-11-04 11:15:00,5.86881,5.86881,5.86607,5.86653,11000000.0
2008-11-04 11:16:00,5.86535,5.8676,5.86535,5.86602,13000000.0
2008-11-04 11:17:00,5.8656,5.86668,5.86474,5.8661,13000000.0
2008-11-04 11:18:00,5.86577,5.86577,5.85928,5.85928,9000000.0
2008-11-04 11:19:00,5.86024,5.86252,5.85817,5.86011,17000000.0
2008-11-04 11:20:00,5.86031,5.86221,5.85815,5.86057,14000000.0
2008-11-04 11:21:00,5.86162,5.864,5.86118,5.86216,14000000.0
2008-11-04 11:22:00,5.86317,5.86488,5.86286,5.86328,22000000.0
2008-11-04 11:23:00,5.86329,5.86484,5.86309,5.86309,8000000.0
2008-11-04 11:24:00,5.86333,5.86621,5.86333,5.86621,18000000.0
2008-11-04 11:25:00,5.86551,5.8661,5.86495,5.8656,9000000.0
2008-11-04 11:26:00,5.86439,5.86518,5.86097,5.86144,15000000.0
2008-11-04 11:27:00,5.86344,5.86445,5.86228,5.86445,10000000.0
2008-11-04 11:28:00,5.86464,5.86514,5.86228,5.86371,13000000.0
2008-11-04 11:29:00,5.86295,5.86325,5.86167,5.86167,17000000.0
2008-11-04 11:30:00,5.86176,5.8624,5.86014,5.86126,13000000.0
2008-11-04 11:31:00,5.86052,5.86163,5.85965,5.86017,12000000.0
2008-11-04 11:32:00,5.86088,5.86214,5.85968,5.8613,20000000.0
2008-11-04 11:33:00,5.86025,5.86313,5.86015,5.86313,16000000.0
2008-11-04 11:34:00,5.86335,5.86492,5.86209,5.86375,13000000.0
2008-11-04 11:35:00,5.86366,5.86372,5.86232,5.86339,14000000.0
2008-11-04 11:36:00,5.86404,5.86439,5.86266,5.8641,11000000.0
2008-11-04 11:37:00,5.86517,5.86587,5.86373,5.86463,16000000.0
2008-11-04 11:38:00,5.86597,5.86649,5.86458,5.86458,8000000.0
2008-11-04 11:39:00,5.86554,5.86554,5.86111,5.86187,11000000.0
2008-11-04 11:40:00,5.86102,5.86283,5.85901,5.85901,12000000.0
2008-11-04 11:41:00,5.859,5.85986,5.85727,5.8588,10000000.0
2008-11-04 11:42:00,5.85817,5.85925,5.85728,5.85837,10000000.0
2008-11-04 11:43:00,5.85916,5.8594,5.85766,5.85928,17000000.0
2008-11-04 11:44:00,5.85835,5.85862,5.85729,5.85815,15000000.0
2008-11-04 11:45:00,5.85803,5.85803,5.85526,5.85722,16000000.0
2008-11-04 11:46:00,5.85777,5.8582,5.8562,5.8565,7000000.0
2008-11-04 11:47:00,5.85895,5.85895,5.85713,5.85806,16000000.0
2008-11-04 11:48:00,5.85854,5.85905,5.85644,5.85778,13000000.0
2008-11-04 11:49:00,5.85832,5.85832,5.85627,5.85803,10000000.0
2008-11-04 11:50:00,5.8566,5.8566,5.85377,5.85659,12000000.0
2008-11-04 11:51:00,5.85641,5.85643,5.85437,5.85633,14000000.0
2008-11-04 11:52:00,5.85557,5.8571,5.85456,5.8571,18000000.0
2008-11-04 11:53:00,5.85678,5.85819,5.85503,5.85734,16000000.0
2008-11-04 11:54:00,5.85595,5.85595,5.85273,5.85378,8000000.0
2008-11-04 11:55:00,5.85373,5.85469,5.85156,5.85447,8000000.0
2008-11-04 11:56:00,5.85364,5.85633,5.85351,5.85633,8000000.0
2008-11-04 11:57:00,5.855,5.85559,5.8529,5.85299,11000000.0
2008-11-04 11:58:00,5.85183,5.85308,5.84779,5.84915,14000000.0
2008-11-04 11:59:00,5.8473,5.8477,5.84484,5.84646,11000000.0
2008-11-04 12:00:00,5.84632,5.84789,5.84518,5.84584,15000000.0
2008-11-04 12:01:00,5.84665,5.84692,5.84417,5.84618,13000000.0
2008-11-04 12:02:00,5.84695,5.84695,5.84526,5.84654,15000000.0
2008-11-04 12:03:00,5.84623,5.84836,5.84596,5.84836,11000000.0
2008-11-04 12:04:00,5.84594,5.84771,5.84503,5.84629,9000000.0
2008-11-04 12:05:00,5.84602,5.84602,5.84265,5.84455,9000000.0
2008-11-04 12:06:00,5.84579,5.84911,5.84547,5.8484,15000000.0
2008-11-04 12:07:00,5.84852,5.85033,5.84817,5.85033,11000000.0
2008-11-04 12:08:00,5.84999,5.85003,5.84896,5.84923,8000000.0
2008-11-04 12:09:00,5.8495,5.8495,5.84727,5.84882,18000000.0
2008-11-04 12:10:00,5.84787,5.84857,5.84642,5.84761,14000000.0
2008-11-04 12:11:00,5.8469,5.84701,5.84212,5.84321,9000000.0
2008-11-04 12:12:00,5.84064,5.84093,5.8375,5.83856,18000000.0
2008-11-04 12:13:00,5.83987,5.84047,5.83842,5.83977,12000000.0
2008-11-04 12:14:00,5.84051,5.84258,5.84007,5.84258,10000000.0
2008-11-04 12:15:00,5.84159,5.8418,5.83982,5.83982,8000000.0
2008-11-04 12:16:00,5.83935,5.84125,5.83863,5.84125,14000000.0
2008-11-04 12:17:00,5.84113,5.84225,5.84014,5.84225,13000000.0
2008-11-04 12:18:00,5.84078,5.84191,5.84043,5.84095,10000000.0
2008-11-04 12:19:00,5.84133,5.84169,5.84025,5.84169,11000000.0
2008-11-04 12:20:00,5.83984,5.84079,5.83906,5.84033,8000000.0
2008-11-04 12:21:00,5.83815,5.83901,5.83574,5.83609,20000000.0
2008-11-04 12:22:00,5.83573,5.83606,5.83451,5.83521,14000000.0
2008-11-04 12:23:00,5.83505,5.83534,5.83372,5.83432,11000000.0
2008-11-04 12:24:00,5.83473,5.83473,5.8316,5.83285,17000000.0
2008-11-04 12:25:00,5.83197,5.83268,5.82951,5.83034,12000000.0
2008-11-04 12:26:00,5.82859,5.82889,5.82618,5.82783,7000000.0
2008-11-04 12:27:00,5.8264,5.82647,5.82273,5.82273,7000000.0
2008-11-04 12:28:00,5.8235,5.82575,5.82183,5.8257,19000000.0
2008-11-04 12:29:00,5.82468,5.82688,5.8234,5.82519,12000000.0
2008-11-04 12:30:00,5.82576,5.82792,5.82483,5.82792,10000000.0
2008-11-04 12:31:00,5.82589,5.82835,5.82589,5.82705,12000000.0
2008-11-04 12:32:00,5.82797,5.82864,5.82613,5.82733,12000000.0
2008-11-04 12:33:00,5.82783,5.82783,5.82498,5.82545,15000000.0
2008-11-04 12:34:00,5.8242,5.82596,5.82362,5.82365,12000000.0
2008-11-04 12:35:00,5.82371,5.82371,5.82082,5.82165,12000000.0
2008-11-04 12:36:00,5.82191,5.82243,5.82016,5.82157,15000000.0
2008-11-04 12:37:00,5.82076,5.82229,5.82009,5.82077,8000000.0
2008-11-04 12:38:00,5.82186,5.82271,5.82037,5.82128,15000000.0
2008-11-04 12:39:00,5.82111,5.82201,5.81946,5.8219,14000000.0
2008-11-04 12:40:00,5.82313,5.82436,5.82127,5.82436,18000000.0
2008-11-04 12:41:00,5.82404,5.82608,5.82329,5.82608,11000000.0
2008-11-04 12:42:00,5.82522,5.82522,5.82327,5.82495,17000000.0
2008-11-04 12:43:00,5.8248,5.82502,5.82346,5.82414,11000000.0
2008-11-04 12:44:00,5.8257,5.82711,5.8252,5.82711,13000000.0
2008-11-04 12:45:00,5.82645,5.82713,5.82549,5.82663,10000000.0
2008-11-04 12:46:00,5.82646,5.82748,5.82481,5.8254,20000000.0
2008-11-04 12:47:00,5.82662,5.82718,5.82603,5.82699,10000000.0
2008-11-04 12:48:00,5.82758,5.82789,5.82574,5.82789,10000000.0
2008-11-04 12:49:00,5.82817,5.8292,5.82535,5.827,15000000.0
2008-11-04 12:50:00,5.82618,5.8264,5.82359,5.8264,14000000.0
2008-11-04 12:51:00,5.82516,5.82594,5.82336,5.82496,14000000.0
2008-11-04 12:52:00,5.82431,5.82561,5.82407,5.82542,9000000.0
2008-11-04 12:53:00,5.82481,5.82543,5.82415,5.82453,9000000.0
2008-11-04 12:54:00,5.82495,5.82625,5.82352,5.82586,20000000.0
2008-11-04 12:55:00,5.8243,5.82698,5.8243,5.82698,12000000.0
2008-11-04 12:56:00,5.82649,5.82649,5.82375,5.82404,7000000.0
2008-11-04 12:57:00,5.82475,5.82653,5.82384,5.82647,13000000.0
2008-11-04 12:58:00,5.8268,5.82771,5.82593,5.827,16000000.0
2008-11-04 12:59:00,5.82619,5.82619,5.82424,5.82424,14000000.0
2008-11-04 13:00:00,5.82544,5.82642,5.82304,5.82584,12000000.0
2008-11-04 13:01:00,5.82599,5.8279,5.82497,5.82507,17000000.0
2008-11-04 13:02:00,5.82528,5.82537,5.82392,5.82492,10000000.0
2008-11-04 13:03:00,5.82527,5.82676,5.82402,5.82507,22000000.0
2008-11-04 13:04:00,5.82381,5.8256,5.82366,5.82426,20000000.0
2008-11-04 13:05:00,5.82463,5.82705,5.82458,5.82705,14000000.0
2008-11-04 13:06:00,5.82764,5.82972,5.82672,5.82848,17000000.0
2008-11-04 13:07:00,5.82951,5.82988,5.82795,5.82858,22000000.0
2008-11-04 13:08:00,5.82882,5.82889,5.8239,5.82519,12000000.0
2008-11-04 13:09:00,5.82581,5.82934,5.82497,5.82901,12000000.0
2008-11-04 13:10:00,5.82809,5.82947,5.82683,5.82891,20000000.0
2008-11-04 13:11:00,5.8273,5.82861,5.82655,5.82861,12000000.0
2008-11-04 13:12:00,5.8295,5.83009,5.82821,5.82946,16000000.0
2008-11-04 13:13:00,5.82902,5.82939,5.82731,5.82895,14000000.0
2008-11-04 13:14:00,5.82924,5.83074,5.82823,5.82998,17000000.0
2008-11-04 13:15:00,5.83049,5.83158,5.8299,5.83052,7000000.0
2008-11-04 13:16:00,5.8326,5.8332,5.83166,5.8332,9000000.0
2008-11-04 13:17:00,5.83114,5.83308,5.83086,5.83159,15000000.0
2008-11-04 13:18:00,5.83092,5.83243,5.83092,5.83243,17000000.0
2008-11-04 13:19:00,5.83267,5.83289,5.83104,5.83225,15000000.0
2008-11-04 13:20:00,5.83055,5.83201,5.83055,5.83201,12000000.0
2008-11-04 13:21:00,5.83112,5.83266,5.83097,5.83205,24000000.0
2008-11-04 13:22:00,5.83258,5.83258,5.82897,5.83013,12000000.0
2008-11-04 13:23:00,5.82882,5.82973,5.82797,5.82933,12000000.0
2008-11-04 13:24:00,5.82817,5.82905,5.82732,5.82782,18000000.0
2008-11-04 13:25:00,5.82931,5.82954,5.82755,5.82843,12000000.0
2008-11-04 13:26:00,5.82843,5.829,5.82658,5.82831,12000000.0
2008-11-04 13:27:00,5.8284,5.8284,5.82515,5.82541,9000000.0
2008-11-04 13:28:00,5.82653,5.82671,5.82537,5.82537,15000000.0
2008-11-04 13:29:00,5.82579,5.82653,5.82414,5.82485,14000000.0
2008-11-04 13:30:00,5.82689,5.82691,5.82422,5.82439,11000000.0
2008-11-04 13:31:00,5.82473,5.82665,5.82473,5.82665,11000000.0
2008-11-04 13:32:00,5.82546,5.82748,5.82546,5.82655,8000000.0
2008-11-04 13:33:00,5.82785,5.82788,5.82631,5.82774,14000000.0
2008-11-04 13:34:00,5.82763,5.82905,5.82734,5.82905,11000000.0
2008-11-04 13:35:00,5.8268,5.82792,5.82603,5.82717,16000000.0
2008-11-04 13:36:00,5.82725,5.82781,5.82602,5.82671,8000000.0
2008-11-04 13:37:00,5.82579,5.82644,5.82513,5.82615,17000000.0
2008-11-04 13:38:00,5.827,5.82755,5.82613,5.82613,14000000.0
2008-11-04 13:39:00,5.82584,5.82605,5.82445,5.82511,10000000.0
2008-11-04 13:40:00,5.82712,5.82825,5.8268,5.82795,8000000.0
2008-11-04 13:41:00,5.82798,5.82965,5.82734,5.82965,11000000.0
2008-11-04 13:42:00,5.82754,5.82973,5.82754,5.82945,14000000.0
2008-11-04 13:43:00,5.82848,5.82879,5.82692,5.82692,11000000.0
2008-11-04 13:44:00,5.82722,5.82773,5.82579,5.82728,11000000.0
2008-11-04 13:45:00,5.82684,5.82684,5.82105,5.82105,14000000.0
2008-11-04 13:46:00,5.82157,5.82186,5.8151,5.8151,11000000.0
2008-11-04 13:47:00,5.81336,5.81358,5.81139,5.81358,13000000.0
2008-11-04 13:48:00,5.81392,5.81392,5.80861,5.80865,14000000.0
2008-11-04 13:49:00,5.80891,5.80983,5.80788,5.80983,12000000.0
2008-11-04 13:50:00,5.80934,5.81085,5.80853,5.81066,16000000.0
2008-11-04 13:51:00,5.81121,5.8119,5.81005,5.81058,14000000.0
2008-11-04 13:52:00,5.80765,5.80927,5.80646,5.80646,10000000.0
2008-11-04 13:53:00,5.80669,5.80682,5.80509,5.80625,10000000.0
2008-11-04 13:54:00,5.80769,5.80883,5.80606,5.80883,8000000.0
2008-11-04 13:55:00,5.81052,5.81113,5.80871,5.81085,13000000.0
2008-11-04 13:56:00,5.81174,5.81282,5.8104,5.81227,17000000.0
2008-11-04 13:57:00,5.81109,5.8129,5.81109,5.81268,13000000.0
2008-11-04 13:58:00,5.81217,5.8142,5.81167,5.81293,7000000.0
2008-11-04 13:59:00,5.8129,5.81391,5.81288,5.81364,9000000.0
2008-11-04 14:00:00,5.81603,5.81692,5.81437,5.81692,7000000.0
2008-11-04 14:01:00,5.81772,5.81913,5.81654,5.81819,11000000.0
2008-11-04 14:02:00,5.81845,5.81901,5.81766,5.81766,19000000.0
2008-11-04 14:03:00,5.8177,5.82057,5.81728,5.82057,13000000.0
2008-11-04 14:04:00,5.82154,5.82185,5.82005,5.82028,22000000.0
2008-11-04 14:05:00,5.82007,5.82132,5.81988,5.82132,17000000.0
2008-11-04 14:06:00,5.82015,5.82233,5.82012,5.82179,11000000.0
2008-11-04 14:07:00,5.82436,5.82685,5.82345,5.82685,9000000.0
2008-11-04 14:08:00,5.82786,5.82786,5.8241,5.8244,11000000.0
2008-11-04 14:09:00,5.82421,5.82497,5.82315,5.82315,12000000.0
2008-11-04 14:10:00,5.82395,5.82474,5.82198,5.82323,13000000.0
2008-11-04 14:11:00,5.82319,5.82319,5.8203,5.82138,14000000.0
2008-11-04 14:12:00,5.8223,5.82294,5.8215,5.8229,11000000.0
2008-11-04 14:13:00,5.82395,5.82395,5.82065,5.82127,11000000.0
2008-11-04 14:14:00,5.82043,5.82115,5.81952,5.8201,7000000.0
2008-11-04 14:15:00,5.82059,5.82059,5.81935,5.81945,14000000.0
2008-11-04 14:16:00,5.81835,5.81905,5.81658,5.81905,13000000.0
2008-11-04 14:17:00,5.81924,5.81924,5.81469,5.81633,22000000.0
2008-11-04 14:18:00,5.81472,5.81558,5.81353,5.81468,15000000.0
2008-11-04 14:19:00,5.81499,5.81628,5.81391,5.81627,12000000.0
2008-11-04 14:20:00,5.81603,5.81612,5.81475,5.81497,7000000.0
2008-11-04 14:21:00,5.81268,5.81335,5.81135,5.81335,13000000.0
2008-11-04 14:22:00,5.81349,5.81384,5.81114,5.81281,8000000.0
2008-11-04 14:23:00,5.81346,5.81388,5.81214,5.81341,11000000.0
2008-11-04 14:24:00,5.81389,5.81581,5.81274,5.81572,13000000.0
2008-11-04 14:25:00,5.81444,5.8158,5.81148,5.81337,15000000.0
2008-11-04 14:26:00,5.81177,5.81177,5.80989,5.81016,8000000.0
2008-11-04 14:27:00,5.80739,5.80844,5.80675,5.80835,10000000.0
2008-11-04 14:28:00,5.80867,5.8094,5.80791,5.8094,11000000.0
2008-11-04 14:29:00,5.81054,5.81186,5.80894,5.8102,21000000.0
2008-11-04 14:30:00,5.81182,5.81182,5.80832,5.80842,11000000.0
2008-11-04 14:31:00,5.8069,5.8069,5.80185,5.803,17000000.0
2008-11-04 14:32:00,5.80237,5.80611,5.80234,5.80392,15000000.0
2008-11-04 14:33:00,5.8037,5.80392,5.80157,5.80378,8000000.0
2008-11-04 14:34:00,5.80509,5.8059,5.80414,5.80586,9000000.0
2008-11-04 14:35:00,5.80573,5.8084,5.80495,5.8084,11000000.0
2008-11-04 14:36:00,5.80928,5.81028,5.80776,5.80895,15000000.0
2008-11-04 14:37:00,5.80924,5.80927,5.80742,5.80814,8000000.0
2008-11-04 14:38:00,5.80749,5.80749,5.80553,5.80683,10000000.0
2008-11-04 14:39:00,5.80628,5.80631,5.80276,5.80339,19000000.0
2008-11-04 14:40:00,5.80019,5.80028,5.79557,5.7992,15000000.0
2008-11-04 14:41:00,5.79871,5.79902,5.79712,5.7983,15000000.0
2008-11-04 14:42:00,5.79685,5.79734,5.79213,5.79348,17000000.0
2008-11-04 14:43:00,5.79302,5.79302,5.7913,5.79285,15000000.0
2008-11-04 14:44:00,5.79207,5.7945,5.79129,5.7945,15000000.0
2008-11-04 14:45:00,5.79485,5.79522,5.79303,5.79518,9000000.0
2008-11-04 14:46:00,5.79533,5.79533,5.7924,5.7924,11000000.0
2008-11-04 14:47:00,5.79383,5.79383,5.79185,5.79367,12000000.0
2008-11-04 14:48:00,5.79373,5.79387,5.78885,5.78984,12000000.0
2008-11-04 14:49:00,5.78982,5.79141,5.78788,5.78993,12000000.0
2008-11-04 14:50:00,5.79063,5.79239,5.78865,5.79149,15000000.0
2008-11-04 14:51:00,5.79185,5.79189,5.78932,5.79079,10000000.0
2008-11-04 14:52:00,5.78978,5.79209,5.7865,5.7882,13000000.0
2008-11-04 14:53:00,5.78718,5.78928,5.78591,5.78741,13000000.0
2008-11-04 14:54:00,5.78715,5.78953,5.7869,5.78875,9000000.0
2008-11-04 14:55:00,5.79083,5.79083,5.78824,5.78941,16000000.0
2008-11-04 14:56:00,5.79029,5.79047,5.78773,5.78829,15000000.0
2008-11-04 14:57:00,5.78944,5.7913,5.78816,5.79102,15000000.0
2008-11-04 14:58:00,5.79063,5.79076,5.78926,5.78997,11000000.0
2008-11-04 14:59:00,5.78984,5.79146,5.78872,5.79146,14000000.0
2008-11-04 15:00:00,5.79078,5.79078,5.78683,5.78798,18000000.0
2008-11-04 15:01:00,5.78749,5.79251,5.78725,5.79251,12000000.0
2008-11-04 15:02:00,5.79266,5.7945,5.79185,5.7945,7000000.0
2008-11-04 15:03:00,5.79506,5.79733,5.79323,5.79733,18000000.0
2008-11-04 15:04:00,5.79748,5.79828,5.79462,5.7968,21000000.0
2008-11-04 15:05:00,5.79722,5.79722,5.79566,5.79659,13000000.0
2008-11-04 15:06:00,5.79666,5.79748,5.79425,5.79464,14000000.0
2008-11-04 15:07:00,5.79499,5.79616,5.79384,5.7957,22000000.0
2008-11-04 15:08:00,5.79669,5.7969,5.79474,5.79541,10000000.0
2008-11-04 15:09:00,5.79617,5.79697,5.79559,5.79568,9000000.0
2008-11-04 15:10:00,5.79699,5.79925,5.79555,5.79735,14000000.0
2008-11-04 15:11:00,5.79713,5.80004,5.79713,5.80004,12000000.0
2008-11-04 15:12:00,5.80014,5.80014,5.797,5.79912,13000000.0
2008-11-04 15:13:00,5.79963,5.80271,5.79915,5.80271,12000000.0
2008-11-04 15:14:00,5.80259,5.80259,5.79952,5.80091,10000000.0
2008-11-04 15:15:00,5.79982,5.8008,5.79932,5.8008,16000000.0
2008-11-04 15:16:00,5.80075,5.80166,5.79916,5.80131,15000000.0
2008-11-04 15:17:00,5.80211,5.8025,5.80037,5.8025,14000000.0
2008-11-04 15:18:00,5.80275,5.80384,5.80142,5.80331,12000000.0
2008-11-04 15:19:00,5.80266,5.80369,5.80207,5.80298,11000000.0
2008-11-04 15:20:00,5.80138,5.80337,5.8004,5.80085,14000000.0
2008-11-04 15:21:00,5.80121,5.80259,5.79935,5.80214,14000000.0
2008-11-04 15:22:00,5.80186,5.80322,5.80103,5.80127,10000000.0
2008-11-04 15:23:00,5.80133,5.80133,5.79769,5.79775,11000000.0
2008-11-04 15:24:00,5.79818,5.79935,5.79674,5.79935,10000000.0
2008-11-04 15:25:00,5.79844,5.79926,5.79624,5.79695,16000000.0
2008-11-04 15:26:00,5.79592,5.79592,5.79123,5.7939,15000000.0
2008-11-04 15:27:00,5.79514,5.79835,5.79458,5.79667,10000000.0
2008-11-04 15:28:00,5.79613,5.79619,5.79374,5.79548,11000000.0
2008-11-04 15:29:00,5.79473,5.7958,5.79414,5.79563,19000000.0
2008-11-04 15:30:00,5.79433,5.79604,5.79359,5.79359,10000000.0
2008-11-04 15:31:00,5.79375,5.79375,5.78934,5.78934,14000000.0
2008-11-04 15:32:00,5.78801,5.78842,5.78421,5.78447,12000000.0
2008-11-04 15:33:00,5.78497,5.78751,5.78303,5.7848,20000000.0
2008-11-04 15:34:00,5.78538,5.78962,5.78475,5.78962,12000000.0
2008-11-04 15:35:00,5.79053,5.79376,5.78923,5.79376,12000000.0
2008-11-04 15:36:00,5.79323,5.79537,5.79171,5.79537,10000000.0
2008-11-04 15:37:00,5.79698,5.802,5.79648,5.802,10000000.0
2008-11-04 15:38:00,5.80193,5.80193,5.7981,5.7996,13000000.0
2008-11-04 15:39:00,5.80104,5.80609,5.80077,5.80588,7000000.0
2008-11-04 15:40:00,5.80627,5.80809,5.8057,5.80799,10000000.0
2008-11-04 15:41:00,5.80715,5.80715,5.80556,5.80645,9000000.0
2008-11-04 15:42:00,5.80459,5.80534,5.80329,5.80386,13000000.0
2008-11-04 15:43:00,5.80413,5.80568,5.80316,5.80476,16000000.0
2008-11-04 15:44:00,5.80554,5.80574,5.8037,5.80565,14000000.0
2008-11-04 15:45:00,5.80468,5.80577,5.80339,5.80531,15000000.0
2008-11-04 15:46:00,5.80597,5.8076,5.80466,5.80617,13000000.0
2008-11-04 15:47:00,5.8054,5.80942,5.8054,5.80918,9000000.0
2008-11-04 15:48:00,5.8093,5.80984,5.80659,5.80801,21000000.0
2008-11-04 15:49:00,5.80769,5.80769,5.80578,5.80637,23000000.0
2008-11-04 15:50:00,5.80407,5.80544,5.80347,5.8037,12000000.0
2008-11-04 15:51:00,5.80366,5.80584,5.80304,5.80474,19000000.0
2008-11-04 15:52:00,5.80373,5.80504,5.80273,5.80273,15000000.0
2008-11-04 15:53:00,5.80342,5.80342,5.80133,5.80231,14000000.0
2008-11-04 15:54:00,5.80321,5.80431,5.80212,5.80291,15000000.0
2008-11-04 15:55:00,5.80384,5.80499,5.80324,5.80499,12000000.0
2008-11-04 15:56:00,5.80494,5.80621,5.80418,5.80598,18000000.0
2008-11-04 15:57:00,5.80597,5.8069,5.80485,5.80611,10000000.0
2008-11-04 15:58:00,5.80384,5.8063,5.8034,5.80372,22000000.0
2008-11-04 15:59:00,5.80544,5.80544,5.80272,5.80287,12000000.0
2008-11-04 16:00:00,5.80058,5.80236,5.79757,5.79757,12000000.0
2008-11-04 16:01:00,5.79835,5.7987,5.79738,5.79755,12000000.0
2008-11-04 16:02:00,5.79802,5.79802,5.79461,5.79685,13000000.0
2008-11-04 16:03:00,5.79679,5.79679,5.79296,5.79419,13000000.0
2008-11-04 16:04:00,5.79454,5.79588,5.79301,5.79588,11000000.0
2008-11-04 16:05:00,5.79633,5.79644,5.7943,5.7943,9000000.0
2008-11-04 16:06:00,5.79558,5.79784,5.79526,5.7964,14000000.0
2008-11-04 16:07:00,5.79619,5.79875,5.79619,5.79807,15000000.0
2008-11-04 16:08:00,5.79707,5.79781,5.79286,5.79408,15000000.0
2008-11-04 16:09:00,5.79367,5.79676,5.79259,5.79676,17000000.0
2008-11-04 16:10:00,5.79776,5.79776,5.7961,5.79714,14000000.0
2008-11-04 16:11:00,5.79722,5.79739,5.79652,5.79679,9000000.0
2008-11-04 16:12:00,5.79691,5.79872,5.79691,5.79872,15000000.0
2008-11-04 16:13:00,5.79838,5.79961,5.79759,5.79957,14000000.0
2008-11-04 16:14:00,5.79934,5.79934,5.79767,5.79877,12000000.0
2008-11-04 16:15:00,5.79793,5.79938,5.79782,5.79917,14000000.0
2008-11-04 16:16:00,5.79926,5.79926,5.79609,5.79671,13000000.0
2008-11-04 16:17:00,5.79699,5.79716,5.79523,5.79703,18000000.0
2008-11-04 16:18:00,5.79662,5.7973,5.79497,5.79589,13000000.0
2008-11-04 16:19:00,5.79489,5.79548,5.79345,5.79376,8000000.0
2008-11-04 16:20:00,5.79276,5.79426,5.79234,5.79306,13000000.0
2008-11-04 16:21:00,5.79353,5.79353,5.79077,5.79089,12000000.0
2008-11-04 16:22:00,5.79365,5.79424,5.79251,5.79343,11000000.0
2008-11-04 16:23:00,5.79376,5.79376,5.79132,5.79295,14000000.0
2008-11-04 16:24:00,5.79389,5.79655,5.79281,5.79655,15000000.0
2008-11-04 16:25:00,5.79324,5.79472,5.791,5.79229,11000000.0
2008-11-04 16:26:00,5.79194,5.79287,5.79138,5.79199,8000000.0
2008-11-04 16:27:00,5.79185,5.79331,5.79099,5.79331,10000000.0
2008-11-04 16:28:00,5.79306,5.79599,5.79231,5.79599,15000000.0
2008-11-04 16:29:00,5.79599,5.79599,5.79173,5.79173,7000000.0
2008-11-04 16:30:00,5.79232,5.79376,5.79148,5.79219,16000000.0
2008-11-04 16:31:00,5.79076,5.793,5.78981,5.7913,14000000.0
2008-11-04 16:32:00,5.79239,5.79271,5.79014,5.79065,7000000.0
2008-11-04 16:33:00,5.78987,5.79071,5.789,5.78901,8000000.0
2008-11-04 16:34:00,5.78872,5.78889,5.78592,5.78659,8000000.0
2008-11-04 16:35:00,5.78697,5.78805,5.78566,5.78642,9000000.0
2008-11-04 16:36:00,5.78739,5.78872,5.78542,5.78579,13000000.0
2008-11-04 16:37:00,5.78539,5.78539,5.78239,5.78265,18000000.0
2008-11-04 16:38:00,5.78409,5.7848,5.78261,5.78461,18000000.0
2008-11-04 16:39:00,5.78318,5.78346,5.77907,5.78031,20000000.0
2008-11-04 16:40:00,5.77934,5.78077,5.77831,5.78066,13000000.0
2008-11-04 16:41:00,5.77944,5.78153,5.77807,5.78,20000000.0
2008-11-04 16:42:00,5.77841,5.77886,5.7753,5.77731,18000000.0
2008-11-04 16:43:00,5.77523,5.77622,5.77242,5.77242,15000000.0
2008-11-04 16:44:00,5.77365,5.77365,5.77179,5.77315,20000000.0
2008-11-04 16:45:00,5.7727,5.77325,5.76981,5.77008,13000000.0
2008-11-04 16:46:00,5.76909,5.7709,5.76805,5.7705,15000000.0
2008-11-04 16:47:00,5.7709,5.7709,5.76888,5.7705,8000000.0
2008-11-04 16:48:00,5.77099,5.77326,5.77014,5.77326,11000000.0
2008-11-04 16:49:00,5.77287,5.77436,5.77242,5.77347,12000000.0
2008-11-04 16:50:00,5.77101,5.77346,5.76977,5.77164,15000000.0
2008-11-04 16:51:00,5.76971,5.77083,5.76853,5.77083,18000000.0
2008-11-04 16:52:00,5.77174,5.77333,5.77105,5.77322,14000000.0
2008-11-04 16:53:00,5.77408,5.77443,5.77282,5.77443,8000000.0
2008-11-04 16:54:00,5.77379,5.77643,5.77379,5.77643,11000000.0
2008-11-04 16:55:00,5.77767,5.77944,5.77594,5.77868,12000000.0
2008-11-04 16:56:00,5.77887,5.77901,5.77756,5.77811,10000000.0
2008-11-04 16:57:00,5.77902,5.78153,5.7783,5.78153,8000000.0
2008-11-04 16:58:00,5.7819,5.78253,5.78075,5.78253,9000000.0
2008-11-04 16:59:00,5.78351,5.78351,5.78101,5.78341,13000000.0
2008-11-04 17:00:00,5.78261,5.78295,5.78018,5.78056,11000000.0
2008-11-04 17:01:00,5.78125,5.78372,5.78005,5.78288,12000000.0
2008-11-04 17:02:00,5.78431,5.78504,5.78378,5.78378,10000000.0
2008-11-04 17:03:00,5.7857,5.79045,5.78471,5.79045,16000000.0
2008-11-04 17:04:00,5.78898,5.79035,5.78756,5.78926,13000000.0
2008-11-04 17:05:00,5.78825,5.7894,5.78516,5.78516,16000000.0
2008-11-04 17:06:00,5.7837,5.7863,5.7837,5.7855,12000000.0
2008-11-04 17:07:00,5.78606,5.78665,5.78498,5.78539,8000000.0
2008-11-04 17:08:00,5.78716,5.78716,5.78394,5.78499,21000000.0
2008-11-04 17:09:00,5.78309,5.78388,5.78082,5.78082,16000000.0
2008-11-04 17:10:00,5.78153,5.78153,5.77666,5.77666,11000000.0
2008-11-04 17:11:00,5.77752,5.77805,5.77676,5.77747,11000000.0
2008-11-04 17:12:00,5.77545,5.77715,5.77475,5.77629,9000000.0
2008-11-04 17:13:00,5.77646,5.77702,5.77397,5.77638,9000000.0
2008-11-04 17:14:00,5.7753,5.77569,5.7724,5.77433,17000000.0
2008-11-04 17:15:00,5.77355,5.77539,5.77272,5.77431,11000000.0
2008-11-04 17:16:00,5.77562,5.77679,5.77433,5.77582,15000000.0
2008-11-04 17:17:00,5.776,5.77749,5.77501,5.77501,13000000.0
2008-11-04 17:18:00,5.77547,5.77577,5.77417,5.77417,15000000.0
2008-11-04 17:19:00,5.77488,5.77488,5.76991,5.77158,17000000.0
2008-11-04 17:20:00,5.77221,5.77374,5.76993,5.77259,12000000.0
2008-11-04 17:21:00,5.77265,5.77341,5.77218,5.77293,7000000.0
2008-11-04 17:22:00,5.77219,5.77223,5.76632,5.7682,14000000.0
2008-11-04 17:23:00,5.76863,5.77299,5.76807,5.77047,13000000.0
2008-11-04 17:24:00,5.7712,5.77376,5.77031,5.77312,9000000.0
2008-11-04 17:25:00,5.77384,5.77411,5.77219,5.77305,11000000.0
2008-11-04 17:26:00,5.7748,5.77587,5.77272,5.77587,16000000.0
2008-11-04 17:27:00,5.77422,5.77422,5.7723,5.7728,9000000.0
2008-11-04 17:28:00,5.77357,5.77417,5.77061,5.77061,15000000.0
2008-11-04 17:29:00,5.77192,5.77227,5.77005,5.77048,11000000.0
2008-11-04 17:30:00,5.77065,5.77065,5.76831,5.76945,19000000.0
2008-11-04 17:31:00,5.76951,5.7699,5.76846,5.76877,11000000.0
2008-11-04 17:32:00,5.76763,5.76801,5.76268,5.76268,9000000.0
2008-11-04 17:33:00,5.76226,5.76343,5.76039,5.76055,10000000.0
2008-11-04 17:34:00,5.75945,5.76058,5.75703,5.75818,14000000.0
2008-11-04 17:35:00,5.7571,5.7571,5.75356,5.75482,13000000.0
2008-11-04 17:36:00,5.7532,5.75333,5.75165,5.75302,11000000.0
2008-11-04 17:37:00,5.7533,5.7533,5.74498,5.74563,15000000.0
2008-11-04 17:38:00,5.7454,5.74778,5.74435,5.74724,17000000.0
2008-11-04 17:39:00,5.74696,5.74746,5.74594,5.74685,8000000.0
2008-11-04 17:40:00,5.74668,5.74938,5.74481,5.74938,12000000.0
2008-11-04 17:41:00,5.74965,5.75085,5.74684,5.75004,21000000.0
2008-11-04 17:42:00,5.74975,5.75143,5.7465,5.75143,13000000.0
2008-11-04 17:43:00,5.75202,5.75202,5.74699,5.74836,11000000.0
2008-11-04 17:44:00,5.7482,5.7482,5.74268,5.74488,19000000.0
2008-11-04 17:45:00,5.74487,5.74556,5.74418,5.74502,10000000.0
2008-11-04 17:46:00,5.74448,5.74448,5.74057,5.74201,13000000.0
2008-11-04 17:47:00,5.74259,5.7429,5.74103,5.74245,9000000.0
2008-11-04 17:48:00,5.74256,5.74256,5.73462,5.73496,14000000.0
2008-11-04 17:49:00,5.73295,5.73351,5.72907,5.7307,14000000.0
2008-11-04 17:50:00,5.73125,5.73332,5.72987,5.73155,17000000.0
2008-11-04 17:51:00,5.73204,5.73373,5.73029,5.73373,13000000.0
2008-11-04 17:52:00,5.73385,5.73641,5.73298,5.73641,24000000.0
2008-11-04 17:53:00,5.73534,5.73761,5.73534,5.73608,16000000.0
2008-11-04 17:54:00,5.73628,5.73834,5.73493,5.73793,16000000.0
2008-11-04 17:55:00,5.73639,5.73676,5.73368,5.7363,13000000.0
2008-11-04 17:56:00,5.73619,5.73668,5.73369,5.73439,15000000.0
2008-11-04 17:57:00,5.73456,5.73478,5.7322,5.7322,10000000.0
2008-11-04 17:58:00,5.73345,5.73503,5.73247,5.73247,15000000.0
2008-11-04 17:59:00,5.734,5.73682,5.73276,5.73303,13000000.0
2008-11-04 18:00:00,5.73222,5.73259,5.73088,5.73197,7000000.0
2008-11-04 18:01:00,5.73126,5.73126,5.72613,5.72722,18000000.0
2008-11-04 18:02:00,5.72603,5.72939,5.72559,5.72885,17000000.0
2008-11-04 18:03:00,5.72908,5.73045,5.72712,5.73042,16000000.0
2008-11-04 18:04:00,5.72889,5.73005,5.72778,5.72936,14000000.0
2008-11-04 18:05:00,5.7282,5.72956,5.72563,5.72751,13000000.0
2008-11-04 18:06:00,5.72713,5.72713,5.72382,5.72704,18000000.0
2008-11-04 18:07:00,5.72697,5.72747,5.72476,5.72747,12000000.0
2008-11-04 18:08:00,5.72798,5.72798,5.72431,5.72606,18000000.0
2008-11-04 18:09:00,5.72584,5.72584,5.72326,5.72484,12000000.0
2008-11-04 18:10:00,5.72509,5.72509,5.72194,5.72194,13000000.0
2008-11-04 18:11:00,5.72369,5.72422,5.72181,5.72257,10000000.0
2008-11-04 18:12:00,5.72452,5.72509,5.72305,5.72388,11000000.0
2008-11-04 18:13:00,5.72342,5.72376,5.72077,5.72179,14000000.0
2008-11-04 18:14:00,5.72225,5.72228,5.72004,5.72228,10000000.0
2008-11-04 18:15:00,5.72228,5.72251,5.71967,5.71967,10000000.0
2008-11-04 18:16:00,5.72163,5.72163,5.71966,5.72098,9000000.0
2008-11-04 18:17:00,5.72121,5.72267,5.72058,5.7209,18000000.0
2008-11-04 18:18:00,5.72049,5.72126,5.71947,5.72113,14000000.0
2008-11-04 18:19:00,5.72201,5.72268,5.72108,5.72264,10000000.0
2008-11-04 18:20:00,5.72353,5.72545,5.72221,5.72389,15000000.0
2008-11-04 18:21:00,5.7235,5.72421,5.72253,5.72421,18000000.0
2008-11-04 18:22:00,5.7237,5.72422,5.72249,5.7236,14000000.0
2008-11-04 18:23:00,5.72519,5.72665,5.72389,5.72436,7000000.0
2008-11-04 18:24:00,5.72376,5.72491,5.72233,5.72343,9000000.0
2008-11-04 18:25:00,5.72241,5.72429,5.72177,5.72382,13000000.0
2008-11-04 18:26:00,5.72581,5.72581,5.72397,5.72562,16000000.0
2008-11-04 18:27:00,5.72536,5.72536,5.72314,5.72443,14000000.0
2008-11-04 18:28:00,5.72423,5.72598,5.72354,5.72598,13000000.0
2008-11-04 18:29:00,5.72636,5.72853,5.72585,5.72806,11000000.0
2008-11-04 18:30:00,5.72771,5.72819,5.7255,5.72666,16000000.0
2008-11-04 18:31:00,5.72523,5.72557,5.72014,5.72234,12000000.0
2008-11-04 18:32:00,5.72225,5.72241,5.71895,5.72203,11000000.0
2008-11-04 18:33:00,5.72179,5.72236,5.71968,5.72137,13000000.0
2008-11-04 18:34:00,5.7208,5.7215,5.71956,5.7212,13000000.0
2008-11-04 18:35:00,5.71872,5.71995,5.71751,5.719,18000000.0
2008-11-04 18:36:00,5.71677,5.71808,5.71483,5.71772,18000000.0
2008-11-04 18:37:00,5.71894,5.72213,5.71831,5.72086,18000000.0
2008-11-04 18:38:00,5.71966,5.72081,5.71918,5.72081,11000000.0
2008-11-04 18:39:00,5.72153,5.72195,5.72034,5.7206,11000000.0
2008-11-04 18:40:00,5.71856,5.72171,5.71856,5.71979,14000000.0
2008-11-04 18:41:00,5.72013,5.72413,5.71941,5.72413,16000000.0
2008-11-04 18:42:00,5.7244,5.72517,5.72382,5.72445,14000000.0
2008-11-04 18:43:00,5.72325,5.72352,5.72078,5.72271,10000000.0
2008-11-04 18:44:00,5.72292,5.723,5.72031,5.7222,13000000.0
2008-11-04 18:45:00,5.72402,5.72624,5.72147,5.72624,13000000.0
2008-11-04 18:46:00,5.72751,5.72837,5.72535,5.7272,12000000.0
2008-11-04 18:47:00,5.72663,5.72663,5.72488,5.72545,14000000.0
2008-11-04 18:48:00,5.72467,5.72696,5.72467,5.72526,15000000.0
2008-11-04 18:49:00,5.72487,5.72487,5.72053,5.72075,12000000.0
2008-11-04 18:50:00,5.71802,5.71958,5.71636,5.71836,9000000.0
2008-11-04 18:51:00,5.7133,5.71629,5.71101,5.71479,17000000.0
2008-11-04 18:52:00,5.714,5.71453,5.71006,5.7132,9000000.0
2008-11-04 18:53:00,5.71353,5.71439,5.71127,5.71305,14000000.0
2008-11-04 18:54:00,5.71273,5.7146,5.71181,5.71236,14000000.0
2008-11-04 18:55:00,5.712,5.71403,5.71129,5.71142,10000000.0
2008-11-04 18:56:00,5.7121,5.71361,5.71005,5.71071,16000000.0
2008-11-04 18:57:00,5.7103,5.71039,5.70673,5.7089,17000000.0
2008-11-04 18:58:00,5.7101,5.71052,5.70767,5.70852,14000000.0
2008-11-04 18:59:00,5.70717,5.70913,5.70692,5.70877,14000000.0
2008-11-04 19:00:00,5.70982,5.7106,5.70857,5.7106,15000000.0
2008-11-04 19:01:00,5.7105,5.7105,5.7087,5.7087,15000000.0
2008-11-04 19:02:00,5.70901,5.7097,5.70625,5.70682,14000000.0
2008-11-04 19:03:00,5.70744,5.71018,5.70656,5.7091,14000000.0
2008-11-04 19:04:00,5.71083,5.71362,5.71083,5.71307,12000000.0
2008-11-04 19:05:00,5.71353,5.71533,5.71252,5.71533,15000000.0
2008-11-04 19:06:00,5.71709,5.71887,5.71508,5.71763,16000000.0
2008-11-04 19:07:00,5.71759,5.71933,5.71547,5.71863,20000000.0
2008-11-04 19:08:00,5.71975,5.71984,5.71817,5.71937,8000000.0
2008-11-04 19:09:00,5.71691,5.71835,5.71376,5.71635,17000000.0
2008-11-04 19:10:00,5.71654,5.71766,5.71468,5.71625,9000000.0
2008-11-04 19:11:00,5.71687,5.71872,5.71609,5.71633,16000000.0
2008-11-04 19:12:00,5.71652,5.71722,5.71317,5.71445,13000000.0
2008-11-04 19:13:00,5.71339,5.71412,5.7112,5.71412,10000000.0
2008-11-04 19:14:00,5.71359,5.71409,5.71058,5.71186,20000000.0
2008-11-04 19:15:00,5.70969,5.7099,5.70554,5.70674,12000000.0
2008-11-04 19:16:00,5.70698,5.70743,5.70558,5.70558,8000000.0
2008-11-04 19:17:00,5.7054,5.70735,5.7054,5.70726,18000000.0
2008-11-04 19:18:00,5.70797,5.71163,5.70746,5.71163,11000000.0
2008-11-04 19:19:00,5.71302,5.71402,5.71158,5.71195,12000000.0
2008-11-04 19:20:00,5.71151,5.71183,5.70811,5.70958,14000000.0
2008-11-04 19:21:00,5.70794,5.70995,5.70794,5.70995,13000000.0
2008-11-04 19:22:00,5.70969,5.7106,5.70811,5.7106,12000000.0
2008-11-04 19:23:00,5.70972,5.7114,5.70815,5.70895,14000000.0
2008-11-04 19:24:00,5.70894,5.70925,5.70754,5.70804,19000000.0
2008-11-04 19:25:00,5.71028,5.71167,5.71003,5.71167,8000000.0
2008-11-04 19:26:00,5.71173,5.71244,5.71069,5.71157,7000000.0
2008-11-04 19:27:00,5.71308,5.71308,5.71082,5.71251,20000000.0
2008-11-04 19:28:00,5.71356,5.71397,5.71151,5.71396,17000000.0
2008-11-04 19:29:00,5.71232,5.71442,5.71212,5.71359,10000000.0
2008-11-04 19:30:00,5.71312,5.71695,5.71221,5.71695,15000000.0
2008-11-04 19:31:00,5.71696,5.71909,5.71588,5.71909,11000000.0
2008-11-04 19:32:00,5.71899,5.71899,5.71733,5.71825,9000000.0
2008-11-04 19:33:00,5.71786,5.72084,5.71745,5.72084,14000000.0
2008-11-04 19:34:00,5.72045,5.72114,5.71954,5.72,17000000.0
2008-11-04 19:35:00,5.72089,5.72089,5.71691,5.71745,8000000.0
2008-11-04 19:36:00,5.71807,5.71912,5.7176,5.71912,15000000.0
2008-11-04 19:37:00,5.71899,5.71994,5.71899,5.71985,8000000.0
2008-11-04 19:38:00,5.72086,5.72252,5.71929,5.72193,15000000.0
2008-11-04 19:39:00,5.7211,5.72169,5.72026,5.72091,17000000.0
2008-11-04 19:40:00,5.72158,5.72188,5.71975,5.72087,16000000.0
2008-11-04 19:41:00,5.72109,5.72196,5.72051,5.72196,11000000.0
2008-11-04 19:42:00,5.72263,5.72404,5.72143,5.72301,15000000.0
2008-11-04 19:43:00,5.72368,5.72376,5.72206,5.72353,14000000.0
2008-11-04 19:44:00,5.72323,5.72323,5.72076,5.72076,14000000.0
2008-11-04 19:45:00,5.72081,5.72107,5.71907,5.72065,15000000.0
2008-11-04 19:46:00,5.71967,5.71967,5.71769,5.71867,15000000.0
2008-11-04 19:47:00,5.71843,5.71843,5.71616,5.71696,16000000.0
2008-11-04 19:48:00,5.71734,5.71748,5.716,5.717,16000000.0
2008-11-04 19:49:00,5.71812,5.71913,5.7166,5.71913,8000000.0
2008-11-04 19:50:00,5.71995,5.72165,5.71934,5.72156,9000000.0
2008-11-04 19:51:00,5.72076,5.72211,5.71984,5.72122,19000000.0
2008-11-04 19:52:00,5.72152,5.72152,5.71923,5.7206,11000000.0
2008-11-04 19:53:00,5.72126,5.72126,5.71862,5.72121,14000000.0
2008-11-04 19:54:00,5.7208,5.72143,5.7194,5.72143,18000000.0
2008-11-04 19:55:00,5.72232,5.72454,5.72091,5.72454,13000000.0
2008-11-04 19:56:00,5.72464,5.72527,5.72411,5.7252,10000000.0
2008-11-04 19:57:00,5.72486,5.72613,5.72358,5.72613,16000000.0
2008-11-04 19:58:00,5.72618,5.72685,5.72498,5.72531,15000000.0
2008-11-04 19:59:00,5.72614,5.72614,5.72352,5.72382,14000000.0
2008-11-04 20:00:00,5.72527,5.72529,5.722,5.72255,11000000.0
2008-11-04 20:01:00,5.72164,5.72226,5.72057,5.72168,24000000.0
2008-11-04 20:02:00,5.72363,5.72385,5.72147,5.72147,11000000.0
2008-11-04 20:03:00,5.72198,5.72247,5.72108,5.72166,11000000.0
2008-11-04 20:04:00,5.72279,5.72329,5.72176,5.72285,10000000.0
2008-11-04 20:05:00,5.72169,5.72259,5.72096,5.72224,17000000.0
2008-11-04 20:06:00,5.7232,5.72343,5.72179,5.72204,10000000.0
2008-11-04 20:07:00,5.72327,5.72327,5.72111,5.7223,14000000.0
2008-11-04 20:08:00,5.72242,5.7228,5.72142,5.72142,13000000.0
2008-11-04 20:09:00,5.72296,5.72346,5.72171,5.72346,11000000.0
2008-11-04 20:10:00,5.72317,5.72317,5.7216,5.72295,11000000.0
2008-11-04 20:11:00,5.72186,5.72315,5.72186,5.72315,9000000.0
2008-11-04 20:12:00,5.72252,5.72659,5.72252,5.72582,16000000.0
2008-11-04 20:13:00,5.72574,5.72828,5.72547,5.72828,11000000.0
2008-11-04 20:14:00,5.72769,5.72863,5.72609,5.72705,19000000.0
2008-11-04 20:15:00,5.72726,5.73016,5.72719,5.73016,13000000.0
2008-11-04 20:16:00,5.73018,5.73197,5.72959,5.73034,15000000.0
2008-11-04 20:17:00,5.72756,5.72927,5.72678,5.72736,8000000.0
2008-11-04 20:18:00,5.72624,5.72691,5.72354,5.72358,14000000.0
2008-11-04 20:19:00,5.72378,5.72547,5.72291,5.72481,14000000.0
2008-11-04 20:20:00,5.72493,5.72595,5.72329,5.72469,12000000.0
2008-11-04 20:21:00,5.72479,5.7256,5.724,5.72533,9000000.0
2008-11-04 20:22:00,5.72446,5.72504,5.72203,5.72461,17000000.0
2008-11-04 20:23:00,5.72465,5.72489,5.72305,5.72305,11000000.0
2008-11-04 20:24:00,5.72419,5.72493,5.72241,5.72406,16000000.0
2008-11-04 20:25:00,5.72407,5.72487,5.72311,5.72343,11000000.0
2008-11-04 20:26:00,5.72538,5.72566,5.72447,5.7248,8000000.0
2008-11-04 20:27:00,5.72455,5.72513,5.72334,5.72513,13000000.0
2008-11-04 20:28:00,5.72521,5.72542,5.72393,5.72514,15000000.0
2008-11-04 20:29:00,5.72323,5.72482,5.72194,5.723,16000000.0
2008-11-04 20:30:00,5.72251,5.72293,5.72144,5.72293,8000000.0
2008-11-04 20:31:00,5.72338,5.72808,5.72337,5.72643,18000000.0
2008-11-04 20:32:00,5.72897,5.73033,5.72837,5.73033,7000000.0
2008-11-04 20:33:00,5.73049,5.73084,5.72754,5.72754,13000000.0
2008-11-04 20:34:00,5.72857,5.72999,5.72728,5.72903,13000000.0
2008-11-04 20:35:00,5.73283,5.73427,5.73161,5.73227,9000000.0
2008-11-04 20:36:00,5.73237,5.73423,5.73236,5.73371,17000000.0
2008-11-04 20:37:00,5.73371,5.73394,5.7316,5.73394,14000000.0
2008-11-04 20:38:00,5.73197,5.73215,5.72891,5.7318,16000000.0
2008-11-04 20:39:00,5.73019,5.73157,5.72959,5.73035,14000000.0
2008-11-04 20:40:00,5.72902,5.73005,5.7285,5.72963,17000000.0
2008-11-04 20:41:00,5.72855,5.73043,5.7282,5.72975,16000000.0
2008-11-04 20:42:00,5.72794,5.72937,5.72638,5.72685,22000000.0
2008-11-04 20:43:00,5.72741,5.7286,5.72564,5.72693,18000000.0
2008-11-04 20:44:00,5.72731,5.72905,5.72616,5.72905,16000000.0
2008-11-04 20:45:00,5.72931,5.72955,5.72794,5.72795,8000000.0
2008-11-04 20:46:00,5.72702,5.72849,5.72544,5.72648,19000000.0
2008-11-04 20:47:00,5.72578,5.72669,5.72471,5.72553,12000000.0
2008-11-04 20:48:00,5.7248,5.72659,5.72449,5.7265,9000000.0
2008-11-04 20:49:00,5.72816,5.72958,5.72675,5.7284,19000000.0
2008-11-04 20:50:00,5.72811,5.7286,5.72706,5.72706,15000000.0
2008-11-04 20:51:00,5.72812,5.72812,5.72389,5.72389,9000000.0
2008-11-04 20:52:00,5.72267,5.7234,5.72156,5.72167,11000000.0
2008-11-04 20:53:00,5.72047,5.72127,5.71859,5.72078,15000000.0
2008-11-04 20:54:00,5.72237,5.72518,5.72137,5.72507,12000000.0
2008-11-04 20:55:00,5.72513,5.72525,5.72204,5.72379,18000000.0
2008-11-04 20:56:00,5.72465,5.72589,5.72309,5.72532,12000000.0
2008-11-04 20:57:00,5.72361,5.72385,5.72138,5.72138,13000000.0
2008-11-04 20:58:00,5.72281,5.72352,5.72162,5.7233,11000000.0
2008-11-04 20:59:00,5.72362,5.72566,5.72362,5.72551,11000000.0
2008-11-04 21:00:00,5.72589,5.72768,5.72468,5.72625,17000000.0
2008-11-04 21:01:00,5.72599,5.72617,5.72464,5.72499,10000000.0
2008-11-04 21:02:00,5.72382,5.7256,5.72272,5.7256,8000000.0
2008-11-04 21:03:00,5.72551,5.7269,5.72369,5.7268,19000000.0
2008-11-04 21:04:00,5.72846,5.72966,5.72694,5.72948,18000000.0
2008-11-04 21:05:00,5.72914,5.73068,5.72785,5.73068,14000000.0
2008-11-04 21:06:00,5.73029,5.73154,5.72991,5.73142,12000000.0
2008-11-04 21:07:00,5.73265,5.734,5.73183,5.73362,10000000.0
2008-11-04 21:08:00,5.73407,5.73488,5.73101,5.73105,14000000.0
2008-11-04 21:09:00,5.73131,5.73279,5.73036,5.73279,16000000.0
2008-11-04 21:10:00,5.73125,5.7323,5.72991,5.72991,15000000.0
2008-11-04 21:11:00,5.73001,5.73063,5.72852,5.72969,13000000.0
2008-11-04 21:12:00,5.73023,5.73023,5.72849,5.72879,10000000.0
2008-11-04 21:13:00,5.72934,5.72958,5.72782,5.72944,14000000.0
2008-11-04 21:14:00,5.72886,5.72895,5.72725,5.72824,10000000.0
2008-11-04 21:15:00,5.73048,5.73214,5.72978,5.7314,15000000.0
2008-11-04 21:16:00,5.73208,5.73208,5.73024,5.73139,11000000.0
2008-11-04 21:17:00,5.7309,5.73129,5.72893,5.73045,13000000.0
2008-11-04 21:18:00,5.73063,5.7311,5.72904,5.73051,17000000.0
2008-11-04 21:19:00,5.73022,5.73079,5.72917,5.72955,12000000.0
2008-11-04 21:20:00,5.73075,5.73123,5.72953,5.73045,14000000.0
2008-11-04 21:21:00,5.73047,5.73247,5.72996,5.73117,11000000.0
2008-11-04 21:22:00,5.73219,5.73293,5.7314,5.73198,9000000.0
2008-11-04 21:23:00,5.73221,5.73342,5.73208,5.73264,7000000.0
2008-11-04 21:24:00,5.73245,5.73261,5.7303,5.73101,11000000.0
2008-11-04 21:25:00,5.73435,5.73521,5.73319,5.73462,7000000.0
2008-11-04 21:26:00,5.73369,5.73521,5.73246,5.73339,13000000.0
2008-11-04 21:27:00,5.73343,5.73414,5.73184,5.73282,11000000.0
2008-11-04 21:28:00,5.73227,5.73315,5.73155,5.73308,15000000.0
2008-11-04 21:29:00,5.73265,5.7327,5.73075,5.73144,12000000.0
2008-11-04 21:30:00,5.73213,5.73223,5.73122,5.73155,10000000.0
2008-11-04 21:31:00,5.7315,5.73187,5.73013,5.73111,10000000.0
2008-11-04 21:32:00,5.73073,5.73296,5.73013,5.73265,12000000.0
2008-11-04 21:33:00,5.7331,5.7346,5.73232,5.73397,19000000.0
2008-11-04 21:34:00,5.73433,5.73433,5.73294,5.73325,8000000.0
2008-11-04 21:35:00,5.7337,5.7337,5.73188,5.73219,20000000.0
2008-11-04 21:36:00,5.73238,5.73399,5.73167,5.73359,19000000.0
2008-11-04 21:37:00,5.73357,5.73368,5.73268,5.73272,19000000.0
2008-11-04 21:38:00,5.73368,5.73368,5.73045,5.73082,13000000.0
2008-11-04 21:39:00,5.73124,5.73213,5.73029,5.73169,17000000.0
2008-11-04 21:40:00,5.73014,5.73014,5.72769,5.72806,7000000.0
2008-11-04 21:41:00,5.72798,5.72816,5.72691,5.7274,11000000.0
2008-11-04 21:42:00,5.72775,5.7287,5.72611,5.7287,18000000.0
2008-11-04 21:43:00,5.72827,5.72882,5.72711,5.72837,13000000.0
2008-11-04 21:44:00,5.72919,5.73056,5.72853,5.72962,16000000.0
2008-11-04 21:45:00,5.72998,5.73208,5.72975,5.73174,11000000.0
2008-11-04 21:46:00,5.73135,5.73163,5.73003,5.7311,13000000.0
2008-11-04 21:47:00,5.73155,5.73284,5.73003,5.73216,13000000.0
2008-11-04 21:48:00,5.73237,5.73414,5.73224,5.73377,17000000.0
2008-11-04 21:49:00,5.73428,5.73516,5.7335,5.7343,8000000.0
2008-11-04 21:50:00,5.73591,5.7372,5.73528,5.73644,11000000.0
2008-11-04 21:51:00,5.73684,5.73784,5.73392,5.73659,13000000.0
2008-11-04 21:52:00,5.73719,5.73791,5.73637,5.73783,13000000.0
2008-11-04 21:53:00,5.73876,5.73876,5.73613,5.73794,14000000.0
2008-11-04 21:54:00,5.73853,5.74003,5.73819,5.73988,11000000.0
2008-11-04 21:55:00,5.74006,5.74188,5.73931,5.7411,17000000.0
2008-11-04 21:56:00,5.74111,5.74164,5.74036,5.74036,12000000.0
2008-11-04 21:57:00,5.74121,5.74121,5.73745,5.73827,16000000.0
2008-11-04 21:58:00,5.73922,5.73922,5.73689,5.73746,9000000.0
2008-11-04 21:59:00,5.73815,5.73843,5.73654,5.73755,18000000.0
2008-11-04 22:00:00,5.73887,5.74129,5.73761,5.74081,13000000.0
2008-11-04 22:01:00,5.7416,5.74198,5.74021,5.74021,11000000.0
2008-11-04 22:02:00,5.7401,5.74073,5.73826,5.74045,17000000.0
2008-11-04 22:03:00,5.74234,5.74528,5.74218,5.74482,23000000.0
2008-11-04 22:04:00,5.74417,5.74549,5.74332,5.74332,15000000.0
2008-11-04 22:05:00,5.7419,5.74294,5.74169,5.74248,14000000.0
2008-11-04 22:06:00,5.74117,5.74234,5.74003,5.74096,15000000.0
2008-11-04 22:07:00,5.7422,5.74417,5.74212,5.7438,9000000.0
2008-11-04 22:08:00,5.74423,5.74462,5.74151,5.74188,18000000.0
2008-11-04 22:09:00,5.74048,5.7413,5.73936,5.7413,11000000.0
2008-11-04 22:10:00,5.74179,5.74229,5.74094,5.74169,7000000.0
2008-11-04 22:11:00,5.74263,5.74273,5.74147,5.74212,8000000.0
2008-11-04 22:12:00,5.74321,5.74321,5.73987,5.74157,16000000.0
2008-11-04 22:13:00,5.7423,5.7423,5.74016,5.74146,24000000.0
2008-11-04 22:14:00,5.74023,5.74054,5.73804,5.73828,9000000.0
2008-11-04 22:15:00,5.73706,5.73733,5.73481,5.73481,10000000.0
2008-11-04 22:16:00,5.73574,5.73578,5.73374,5.73461,13000000.0
2008-11-04 22:17:00,5.7329,5.73488,5.73207,5.7331,20000000.0
2008-11-04 22:18:00,5.73274,5.73274,5.73134,5.7322,11000000.0
2008-11-04 22:19:00,5.73306,5.73306,5.73156,5.73218,15000000.0
2008-11-04 22:20:00,5.73179,5.73223,5.73081,5.73177,16000000.0
2008-11-04 22:21:00,5.73199,5.73306,5.73113,5.73295,12000000.0
2008-11-04 22:22:00,5.73199,5.7333,5.73199,5.73241,14000000.0
2008-11-04 22:23:00,5.73297,5.73297,5.73199,5.73259,11000000.0
2008-11-04 22:24:00,5.73289,5.73306,5.72994,5.73061,16000000.0
2008-11-04 22:25:00,5.72974,5.72974,5.72748,5.72748,14000000.0
2008-11-04 22:26:00,5.72879,5.72889,5.7246,5.7246,10000000.0
2008-11-04 22:27:00,5.72598,5.72624,5.725,5.72577,14000000.0
2008-11-04 22:28:00,5.72706,5.72706,5.72482,5.72567,12000000.0
2008-11-04 22:29:00,5.72671,5.72788,5.72606,5.72703,13000000.0
2008-11-04 22:30:00,5.72762,5.72762,5.72626,5.72689,8000000.0
2008-11-04 22:31:00,5.72615,5.72689,5.72441,5.72545,11000000.0
2008-11-04 22:32:00,5.72288,5.72499,5.7206,5.7206,20000000.0
2008-11-04 22:33:00,5.72088,5.72257,5.72063,5.72159,11000000.0
2008-11-04 22:34:00,5.72091,5.72288,5.7205,5.72057,10000000.0
2008-11-04 22:35:00,5.72137,5.72186,5.72037,5.72186,13000000.0
2008-11-04 22:36:00,5.72237,5.72303,5.72095,5.72211,9000000.0
2008-11-04 22:37:00,5.72331,5.72365,5.72201,5.72306,13000000.0
2008-11-04 22:38:00,5.72363,5.72371,5.72244,5.72244,9000000.0
2008-11-04 22:39:00,5.72247,5.72344,5.72167,5.72275,12000000.0
2008-11-04 22:40:00,5.72333,5.72333,5.71981,5.71981,9000000.0
2008-11-04 22:41:00,5.72025,5.7222,5.72025,5.72171,14000000.0
2008-11-04 22:42:00,5.72185,5.72223,5.72104,5.72192,13000000.0
2008-11-04 22:43:00,5.72197,5.72223,5.72133,5.72133,12000000.0
2008-11-04 22:44:00,5.72223,5.72223,5.72099,5.721,15000000.0
2008-11-04 22:45:00,5.72192,5.72192,5.7192,5.71976,13000000.0
2008-11-04 22:46:00,5.72033,5.72096,5.71845,5.71968,14000000.0
2008-11-04 22:47:00,5.71948,5.72023,5.71777,5.71897,15000000.0
2008-11-04 22:48:00,5.72051,5.72059,5.71678,5.71678,13000000.0
2008-11-04 22:49:00,5.71771,5.71895,5.71697,5.7171,13000000.0
2008-11-04 22:50:00,5.71893,5.72119,5.71801,5.71961,15000000.0
2008-11-04 22:51:00,5.72189,5.72278,5.72067,5.72206,14000000.0
2008-11-04 22:52:00,5.72258,5.72258,5.72123,5.72223,9000000.0
2008-11-04 22:53:00,5.72256,5.72343,5.72151,5.72261,15000000.0
2008-11-04 22:54:00,5.72253,5.72329,5.72122,5.7223,17000000.0
2008-11-04 22:55:00,5.72238,5.72388,5.72207,5.72314,16000000.0
2008-11-04 22:56:00,5.7227,5.7227,5.72032,5.72038,13000000.0
2008-11-04 22:57:00,5.71902,5.7205,5.71898,5.72002,8000000.0
2008-11-04 22:58:00,5.71957,5.71971,5.71819,5.7192,8000000.0
2008-11-04 22:59:00,5.71851,5.71896,5.71642,5.71869,19000000.0
2008-11-04 23:00:00,5.71921,5.71921,5.71769,5.71861,10000000.0
2008-11-04 23:01:00,5.71908,5.71989,5.71887,5.71925,7000000.0
2008-11-04 23:02:00,5.71787,5.71891,5.71682,5.71698,15000000.0
2008-11-04 23:03:00,5.71732,5.71801,5.71635,5.71801,17000000.0
2008-11-04 23:04:00,5.71844,5.71844,5.71476,5.71476,19000000.0
2008-11-04 23:05:00,5.71545,5.71545,5.71427,5.71427,9000000.0
2008-11-04 23:06:00,5.71457,5.7155,5.71418,5.71497,12000000.0
2008-11-04 23:07:00,5.71505,5.71568,5.71339,5.71393,14000000.0
2008-11-04 23:08:00,5.71364,5.71399,5.7121,5.7121,16000000.0
2008-11-04 23:09:00,5.71187,5.71234,5.71122,5.71122,9000000.0
2008-11-04 23:10:00,5.71185,5.71214,5.71022,5.71086,12000000.0
2008-11-04 23:11:00,5.71118,5.71123,5.71005,5.71062,14000000.0
2008-11-04 23:12:00,5.71185,5.71185,5.70989,5.71016,7000000.0
2008-11-04 23:13:00,5.71038,5.7111,5.70934,5.71091,14000000.0
2008-11-04 23:14:00,5.70991,5.71146,5.70815,5.70933,19000000.0
2008-11-04 23:15:00,5.70938,5.71066,5.70907,5.70947,13000000.0
2008-11-04 23:16:00,5.71026,5.71118,5.70981,5.70981,15000000.0
2008-11-04 23:17:00,5.71072,5.71072,5.70956,5.71044,11000000.0
2008-11-04 23:18:00,5.70797,5.70797,5.7036,5.7046,12000000.0
2008-11-04 23:19:00,5.70303,5.70483,5.70164,5.70226,14000000.0
2008-11-04 23:20:00,5.70069,5.70145,5.6975,5.69867,19000000.0
2008-11-04 23:21:00,5.69837,5.69901,5.69709,5.69768,7000000.0
2008-11-04 23:22:00,5.69869,5.69909,5.69725,5.69876,15000000.0
2008-11-04 23:23:00,5.69882,5.69937,5.69786,5.69853,11000000.0
2008-11-04 23:24:00,5.69891,5.69996,5.69789,5.69967,14000000.0
2008-11-04 23:25:00,5.69856,5.70044,5.69856,5.69985,11000000.0
2008-11-04 23:26:00,5.70081,5.7023,5.6997,5.7023,14000000.0
2008-11-04 23:27:00,5.70085,5.70271,5.70085,5.70178,11000000.0
2008-11-04 23:28:00,5.7011,5.70204,5.70021,5.702,12000000.0
2008-11-04 23:29:00,5.70302,5.70601,5.70163,5.70601,16000000.0
2008-11-04 23:30:00,5.70785,5.71046,5.70576,5.70943,20000000.0
2008-11-04 23:31:00,5.71176,5.71292,5.71059,5.71059,11000000.0
2008-11-04 23:32:00,5.71304,5.71691,5.71265,5.71691,16000000.0
2008-11-04 23:33:00,5.71699,5.71945,5.71598,5.7179,12000000.0
2008-11-04 23:34:00,5.71666,5.71968,5.71577,5.71796,13000000.0
2008-11-04 23:35:00,5.71969,5.72172,5.71866,5.72161,9000000.0
2008-11-04 23:36:00,5.7227,5.72457,5.72226,5.72367,9000000.0
2008-11-04 23:37:00,5.72397,5.72845,5.72379,5.72799,14000000.0
2008-11-04 23:38:00,5.72788,5.7301,5.72692,5.72835,13000000.0
2008-11-04 23:39:00,5.72941,5.73013,5.72865,5.72985,17000000.0
2008-11-04 23:40:00,5.72945,5.73023,5.72883,5.72932,12000000.0
2008-11-04 23:41:00,5.72942,5.73039,5.7271,5.72831,17000000.0
2008-11-04 23:42:00,5.72862,5.72862,5.72489,5.72565,22000000.0
2008-11-04 23:43:00,5.72487,5.72533,5.72272,5.72473,15000000.0
2008-11-04 23:44:00,5.7224,5.72463,5.7224,5.7234,14000000.0
2008-11-04 23:45:00,5.72416,5.72538,5.72294,5.72538,20000000.0
2008-11-04 23:46:00,5.72519,5.7263,5.7247,5.72592,14000000.0
2008-11-04 23:47:00,5.72715,5.72883,5.72715,5.72827,10000000.0
2008-11-04 23:48:00,5.72711,5.72786,5.72611,5.72698,18000000.0
2008-11-04 23:49:00,5.72683,5.72739,5.72522,5.72665,14000000.0
2008-11-04 23:50:00,5.72685,5.72687,5.72599,5.72601,13000000.0
2008-11-04 23:51:00,5.72648,5.72648,5.72508,5.72608,8000000.0
2008-11-04 23:52:00,5.72648,5.72837,5.72584,5.7273,16000000.0
2008-11-04 23:53:00,5.72826,5.72837,5.72679,5.72719,18000000.0
2008-11-04 23:54:00,5.72719,5.72849,5.72704,5.72845,12000000.0
2008-11-04 23:55:00,5.72734,5.72805,5.7267,5.72727,19000000.0
2008-11-04 23:56:00,5.7274,5.72866,5.7274,5.72847,14000000.0
2008-11-04 23:57:00,5.72878,5.72927,5.72766,5.7278,16000000.0
2008-11-04 23:58:00,5.72765,5.72852,5.72663,5.72666,13000000.0
2008-11-04 23:59:00,5.7266,5.72719,5.72546,5.72672,14000000.0
2008-11-05 00:00:00,5.72572,5.72671,5.72372,5.72585,17000000.0
2008-11-05 00:01:00,5.72624,5.72624,5.7242,5.72439,12000000.0
2008-11-05 00:02:00,5.7261,5.72624,5.72443,5.72603,15000000.0
2008-11-05 00:03:00,5.72558,5.72694,5.7244,5.72582,14000000.0
2008-11-05 00:04:00,5.72627,5.72641,5.72455,5.72569,12000000.0
2008-11-05 00:05:00,5.72375,5.7251,5.7227,5.7227,12000000.0
2008-11-05 00:06:00,5.72312,5.72384,5.72256,5.72371,12000000.0
2008-11-05 00:07:00,5.72336,5.72336,5.72217,5.72217,11000000.0
2008-11-05 00:08:00,5.72359,5.72538,5.72341,5.72413,15000000.0
2008-11-05 00:09:00,5.72367,5.72532,5.72331,5.72472,12000000.0
2008-11-05 00:10:00,5.72454,5.72454,5.72212,5.72267,19000000.0
2008-11-05 00:11:00,5.72299,5.72343,5.72282,5.72341,8000000.0
2008-11-05 00:12:00,5.7233,5.7233,5.72043,5.72043,9000000.0
2008-11-05 00:13:00,5.7214,5.72149,5.71983,5.72018,13000000.0
2008-11-05 00:14:00,5.72089,5.7212,5.71996,5.72059,14000000.0
2008-11-05 00:15:00,5.71982,5.72055,5.71734,5.71952,12000000.0
2008-11-05 00:16:00,5.71852,5.71906,5.71638,5.71703,12000000.0
2008-11-05 00:17:00,5.71587,5.71587,5.71371,5.71371,10000000.0
2008-11-05 00:18:00,5.71313,5.71473,5.70729,5.71089,19000000.0
2008-11-05 00:19:00,5.7105,5.71119,5.7073,5.70874,12000000.0
2008-11-05 00:20:00,5.70744,5.70792,5.70593,5.70593,11000000.0
2008-11-05 00:21:00,5.70456,5.70582,5.70394,5.70582,14000000.0
2008-11-05 00:22:00,5.70561,5.7058,5.70447,5.70519,13000000.0
2008-11-05 00:23:00,5.7054,5.70587,5.70409,5.70473,13000000.0
2008-11-05 00:24:00,5.70483,5.7053,5.70362,5.70362,9000000.0
2008-11-05 00:25:00,5.70441,5.70509,5.70348,5.70396,13000000.0
2008-11-05 00:26:00,5.70493,5.70598,5.70417,5.7056,14000000.0
2008-11-05 00:27:00,5.70507,5.7082,5.70507,5.7082,15000000.0
2008-11-05 00:28:00,5.70896,5.70923,5.70819,5.70919,7000000.0
2008-11-05 00:29:00,5.71117,5.71471,5.71006,5.71093,17000000.0
2008-11-05 00:30:00,5.71085,5.71085,5.70916,5.70978,9000000.0
2008-11-05 00:31:00,5.71031,5.71462,5.71031,5.71406,13000000.0
2008-11-05 00:32:00,5.71397,5.71453,5.71318,5.71453,8000000.0
2008-11-05 00:33:00,5.71588,5.71685,5.71509,5.71553,19000000.0
2008-11-05 00:34:00,5.71588,5.71702,5.71588,5.71655,15000000.0
2008-11-05 00:35:00,5.71655,5.71935,5.71655,5.71786,12000000.0
2008-11-05 00:36:00,5.71943,5.71953,5.71726,5.71809,15000000.0
2008-11-05 00:37:00,5.7174,5.71882,5.71738,5.71882,15000000.0
2008-11-05 00:38:00,5.71698,5.71759,5.71634,5.71651,18000000.0
2008-11-05 00:39:00,5.71665,5.71803,5.71665,5.71724,20000000.0
2008-11-05 00:40:00,5.71611,5.71738,5.71488,5.71553,10000000.0
2008-11-05 00:41:00,5.71351,5.71441,5.71245,5.71245,9000000.0
2008-11-05 00:42:00,5.71294,5.71326,5.71203,5.71293,16000000.0
2008-11-05 00:43:00,5.71165,5.71325,5.71165,5.71214,16000000.0
2008-11-05 00:44:00,5.71204,5.71376,5.71204,5.71328,10000000.0
2008-11-05 00:45:00,5.71355,5.71355,5.71335,5.71348,16000000.0
2008-11-05 00:46:00,5.71481,5.71573,5.71307,5.71418,12000000.0
2008-11-05 00:47:00,5.71485,5.71675,5.71458,5.71675,8000000.0
2008-11-05 00:48:00,5.71716,5.71903,5.71495,5.71899,16000000.0
2008-11-05 00:49:00,5.71906,5.71983,5.71798,5.71812,11000000.0
2008-11-05 00:50:00,5.71998,5.72044,5.71784,5.71963,9000000.0
2008-11-05 00:51:00,5.71948,5.72039,5.71948,5.72023,9000000.0
2008-11-05 00:52:00,5.71943,5.7202,5.71787,5.7199,18000000.0
2008-11-05 00:53:00,5.72033,5.72033,5.7175,5.71916,12000000.0
2008-11-05 00:54:00,5.7186,5.7197,5.71745,5.71896,12000000.0
2008-11-05 00:55:00,5.72033,5.72094,5.71974,5.72033,11000000.0
2008-11-05 00:56:00,5.71959,5.72069,5.71907,5.72035,14000000.0
2008-11-05 00:57:00,5.72034,5.72048,5.72027,5.7203,15000000.0
2008-11-05 00:58:00,5.7197,5.72104,5.7197,5.7198,9000000.0
2008-11-05 00:59:00,5.72032,5.72061,5.71978,5.72007,17000000.0
2008-11-05 01:00:00,5.71957,5.72117,5.71957,5.72008,12000000.0
2008-11-05 01:01:00,5.72156,5.72232,5.72094,5.7215,15000000.0
2008-11-05 01:02:00,5.72175,5.72217,5.72107,5.72139,10000000.0
2008-11-05 01:03:00,5.72117,5.72237,5.72053,5.72123,13000000.0
2008-11-05 01:04:00,5.72201,5.72307,5.72165,5.72165,13000000.0
2008-11-05 01:05:00,5.72269,5.72269,5.71974,5.72008,13000000.0
2008-11-05 01:06:00,5.71944,5.71944,5.71478,5.7161,12000000.0
2008-11-05 01:07:00,5.71595,5.71639,5.71465,5.71537,13000000.0
2008-11-05 01:08:00,5.7148,5.7148,5.71252,5.71324,15000000.0
2008-11-05 01:09:00,5.71219,5.71258,5.7106,5.71073,17000000.0
2008-11-05 01:10:00,5.71019,5.71094,5.70986,5.71042,10000000.0
2008-11-05 01:11:00,5.70989,5.70989,5.70776,5.7087,11000000.0
2008-11-05 01:12:00,5.70754,5.7091,5.70749,5.70891,10000000.0
2008-11-05 01:13:00,5.71038,5.71044,5.70855,5.70886,11000000.0
2008-11-05 01:14:00,5.70814,5.70934,5.70793,5.70866,13000000.0
2008-11-05 01:15:00,5.70854,5.70885,5.70802,5.70878,9000000.0
2008-11-05 01:16:00,5.70779,5.70783,5.70466,5.70547,12000000.0
2008-11-05 01:17:00,5.70516,5.70651,5.70493,5.70522,11000000.0
2008-11-05 01:18:00,5.70619,5.70747,5.7054,5.70747,12000000.0
2008-11-05 01:19:00,5.70713,5.70784,5.70583,5.70783,19000000.0
2008-11-05 01:20:00,5.70796,5.70857,5.70743,5.70815,11000000.0
2008-11-05 01:21:00,5.70824,5.71091,5.70824,5.71064,12000000.0
2008-11-05 01:22:00,5.71129,5.71303,5.71097,5.71298,9000000.0
2008-11-05 01:23:00,5.7128,5.71336,5.71157,5.71268,13000000.0
2008-11-05 01:24:00,5.71308,5.71493,5.71287,5.71493,14000000.0
2008-11-05 01:25:00,5.71437,5.7157,5.71401,5.71429,11000000.0
2008-11-05 01:26:00,5.71482,5.71538,5.71436,5.71436,10000000.0
2008-11-05 01:27:00,5.71424,5.71565,5.71421,5.71488,17000000.0
2008-11-05 01:28:00,5.71521,5.71564,5.71445,5.71445,13000000.0
2008-11-05 01:29:00,5.71505,5.71556,5.71299,5.71383,19000000.0
2008-11-05 01:30:00,5.71493,5.71726,5.71419,5.71613,15000000.0
2008-11-05 01:31:00,5.71639,5.71707,5.71499,5.71691,15000000.0
2008-11-05 01:32:00,5.71651,5.71696,5.71518,5.71518,12000000.0
2008-11-05 01:33:00,5.71591,5.71591,5.71302,5.71302,8000000.0
2008-11-05 01:34:00,5.71178,5.71374,5.71175,5.71257,18000000.0
2008-11-05 01:35:00,5.7111,5.71241,5.70988,5.70988,12000000.0
2008-11-05 01:36:00,5.71021,5.71209,5.71021,5.71174,16000000.0
2008-11-05 01:37:00,5.71096,5.71361,5.71084,5.71361,15000000.0
2008-11-05 01:38:00,5.71465,5.71673,5.71373,5.71673,18000000.0
2008-11-05 01:39:00,5.71661,5.71716,5.71588,5.71629,10000000.0
2008-11-05 01:40:00,5.71738,5.71763,5.71406,5.71746,11000000.0
2008-11-05 01:41:00,5.71846,5.71878,5.71689,5.71819,16000000.0
2008-11-05 01:42:00,5.71741,5.71944,5.7174,5.71838,14000000.0
2008-11-05 01:43:00,5.72045,5.72278,5.71898,5.72129,16000000.0
2008-11-05 01:44:00,5.72211,5.723,5.72047,5.72234,15000000.0
2008-11-05 01:45:00,5.72262,5.72396,5.72216,5.7231,16000000.0
2008-11-05 01:46:00,5.72219,5.723,5.72119,5.72119,9000000.0
2008-11-05 01:47:00,5.72149,5.72318,5.72146,5.72189,17000000.0
2008-11-05 01:48:00,5.72151,5.72224,5.72116,5.72145,16000000.0
2008-11-05 01:49:00,5.7227,5.72477,5.72252,5.72477,10000000.0
2008-11-05 01:50:00,5.72569,5.72671,5.72454,5.72639,11000000.0
2008-11-05 01:51:00,5.72631,5.72656,5.72519,5.7261,12000000.0
2008-11-05 01:52:00,5.72554,5.72613,5.72454,5.72454,12000000.0
2008-11-05 01:53:00,5.72493,5.72509,5.72371,5.72435,18000000.0
2008-11-05 01:54:00,5.72361,5.72372,5.72148,5.72148,14000000.0
2008-11-05 01:55:00,5.72041,5.72181,5.72015,5.72055,18000000.0
2008-11-05 01:56:00,5.72304,5.72395,5.72234,5.72365,8000000.0
2008-11-05 01:57:00,5.72377,5.72468,5.72328,5.72468,13000000.0
2008-11-05 01:58:00,5.72422,5.72463,5.72292,5.72364,11000000.0
2008-11-05 01:59:00,5.72386,5.72593,5.72366,5.72522,11000000.0
2008-11-05 02:00:00,5.72654,5.72674,5.7265,5.72661,16000000.0
2008-11-05 02:01:00,5.72541,5.72707,5.72511,5.7258,21000000.0
2008-11-05 02:02:00,5.72652,5.72702,5.72596,5.72615,10000000.0
2008-11-05 02:03:00,5.7261,5.72707,5.72583,5.72598,8000000.0
2008-11-05 02:04:00,5.72763,5.73015,5.72635,5.73015,14000000.0
2008-11-05 02:05:00,5.73063,5.7317,5.73013,5.7307,14000000.0
2008-11-05 02:06:00,5.73146,5.73209,5.73054,5.7319,15000000.0
2008-11-05 02:07:00,5.733,5.73332,5.73044,5.73071,10000000.0
2008-11-05 02:08:00,5.73111,5.73361,5.73111,5.73211,16000000.0
2008-11-05 02:09:00,5.734,5.73917,5.734,5.73917,18000000.0
2008-11-05 02:10:00,5.73987,5.74262,5.73897,5.74206,16000000.0
2008-11-05 02:11:00,5.74269,5.74397,5.74157,5.7425,14000000.0
2008-11-05 02:12:00,5.74335,5.74764,5.74319,5.74764,10000000.0
2008-11-05 02:13:00,5.74687,5.75042,5.74649,5.74721,15000000.0
2008-11-05 02:14:00,5.74784,5.74784,5.74504,5.74504,19000000.0
2008-11-05 02:15:00,5.74624,5.74788,5.74494,5.74755,12000000.0
2008-11-05 02:16:00,5.74839,5.74994,5.74706,5.7495,18000000.0
2008-11-05 02:17:00,5.74849,5.74882,5.74672,5.74874,14000000.0
2008-11-05 02:18:00,5.74767,5.74863,5.74752,5.74756,12000000.0
2008-11-05 02:19:00,5.74692,5.7477,5.74562,5.74603,14000000.0
2008-11-05 02:20:00,5.74747,5.7506,5.74705,5.74952,13000000.0
2008-11-05 02:21:00,5.75054,5.75089,5.74871,5.75086,15000000.0
2008-11-05 02:22:00,5.749,5.75073,5.74841,5.74999,13000000.0
2008-11-05 02:23:00,5.74841,5.75008,5.74796,5.74975,16000000.0
2008-11-05 02:24:00,5.74949,5.7503,5.74659,5.74659,17000000.0
2008-11-05 02:25:00,5.74791,5.74892,5.74738,5.74809,10000000.0
2008-11-05 02:26:00,5.74933,5.75088,5.74797,5.75062,13000000.0
2008-11-05 02:27:00,5.75203,5.75409,5.75203,5.75388,7000000.0
2008-11-05 02:28:00,5.75506,5.75553,5.75392,5.75483,9000000.0
2008-11-05 02:29:00,5.75444,5.75647,5.75444,5.75586,20000000.0
2008-11-05 02:30:00,5.75545,5.7568,5.7537,5.7568,11000000.0
2008-11-05 02:31:00,5.75659,5.75662,5.75264,5.75303,9000000.0
2008-11-05 02:32:00,5.75296,5.75381,5.75183,5.75349,13000000.0
2008-11-05 02:33:00,5.75287,5.75362,5.75092,5.75092,14000000.0
2008-11-05 02:34:00,5.75147,5.75191,5.7497,5.7497,17000000.0
2008-11-05 02:35:00,5.74928,5.74975,5.74631,5.74631,15000000.0
2008-11-05 02:36:00,5.74661,5.74746,5.74605,5.74737,14000000.0
2008-11-05 02:37:00,5.74787,5.74925,5.74756,5.74925,13000000.0
2008-11-05 02:38:00,5.74742,5.74919,5.74668,5.74785,14000000.0
2008-11-05 02:39:00,5.74577,5.74602,5.74203,5.74228,15000000.0
2008-11-05 02:40:00,5.74154,5.74267,5.74154,5.7426,12000000.0
2008-11-05 02:41:00,5.74122,5.74128,5.73763,5.73919,13000000.0
2008-11-05 02:42:00,5.73974,5.73981,5.73852,5.73958,16000000.0
2008-11-05 02:43:00,5.73835,5.73983,5.73644,5.73693,18000000.0
2008-11-05 02:44:00,5.73658,5.73944,5.7363,5.73918,10000000.0
2008-11-05 02:45:00,5.73919,5.73961,5.73636,5.73636,14000000.0
2008-11-05 02:46:00,5.73724,5.7377,5.73496,5.73512,18000000.0
2008-11-05 02:47:00,5.73391,5.73684,5.73391,5.73684,17000000.0
2008-11-05 02:48:00,5.73701,5.73759,5.73644,5.73671,7000000.0
2008-11-05 02:49:00,5.73782,5.73994,5.73763,5.73994,13000000.0
2008-11-05 02:50:00,5.73987,5.74115,5.73877,5.74115,14000000.0
2008-11-05 02:51:00,5.74163,5.74347,5.74108,5.74289,15000000.0
2008-11-05 02:52:00,5.74344,5.74553,5.74256,5.74407,15000000.0
2008-11-05 02:53:00,5.74372,5.74416,5.74246,5.74248,9000000.0
2008-11-05 02:54:00,5.74222,5.74222,5.73873,5.73888,13000000.0
2008-11-05 02:55:00,5.73963,5.74045,5.73846,5.73879,11000000.0
2008-11-05 02:56:00,5.73952,5.74058,5.73827,5.73925,18000000.0
2008-11-05 02:57:00,5.73915,5.74063,5.73861,5.73978,13000000.0
2008-11-05 02:58:00,5.74068,5.7418,5.74043,5.7418,9000000.0
2008-11-05 02:59:00,5.74184,5.74346,5.73814,5.73814,14000000.0
2008-11-05 03:00:00,5.73833,5.74131,5.73833,5.74084,11000000.0
2008-11-05 03:01:00,5.73887,5.73926,5.73791,5.73855,11000000.0
2008-11-05 03:02:00,5.738,5.74035,5.738,5.74035,11000000.0
2008-11-05 03:03:00,5.7393,5.7393,5.73378,5.73378,23000000.0
2008-11-05 03:04:00,5.73354,5.73766,5.73339,5.7366,11000000.0
2008-11-05 03:05:00,5.73745,5.73865,5.73691,5.73861,17000000.0
2008-11-05 03:06:00,5.73919,5.74075,5.73893,5.74062,9000000.0
2008-11-05 03:07:00,5.74065,5.74251,5.74065,5.74135,15000000.0
2008-11-05 03:08:00,5.7414,5.7428,5.74078,5.7428,12000000.0
2008-11-05 03:09:00,5.74189,5.74229,5.74091,5.74144,15000000.0
2008-11-05 03:10:00,5.74176,5.74386,5.7416,5.74274,19000000.0
2008-11-05 03:11:00,5.74404,5.74887,5.74375,5.74887,15000000.0
2008-11-05 03:12:00,5.74915,5.75135,5.74876,5.74956,18000000.0
2008-11-05 03:13:00,5.74851,5.74949,5.74744,5.74776,18000000.0
2008-11-05 03:14:00,5.74723,5.74882,5.74686,5.74855,10000000.0
2008-11-05 03:15:00,5.74936,5.74974,5.74441,5.74441,7000000.0
2008-11-05 03:16:00,5.7452,5.74644,5.7452,5.7463,8000000.0
2008-11-05 03:17:00,5.74568,5.74614,5.74407,5.74455,10000000.0
2008-11-05 03:18:00,5.74528,5.74923,5.74522,5.74738,15000000.0
2008-11-05 03:19:00,5.74781,5.74826,5.74574,5.74678,10000000.0
2008-11-05 03:20:00,5.74602,5.75085,5.74602,5.75059,16000000.0
2008-11-05 03:21:00,5.75113,5.75152,5.7496,5.75047,11000000.0
2008-11-05 03:22:00,5.75082,5.75446,5.75002,5.75446,10000000.0
2008-11-05 03:23:00,5.7566,5.75663,5.75279,5.75279,12000000.0
2008-11-05 03:24:00,5.75128,5.7543,5.75128,5.75315,13000000.0
2008-11-05 03:25:00,5.75091,5.75141,5.74627,5.74627,11000000.0
2008-11-05 03:26:00,5.74478,5.74576,5.74101,5.74576,13000000.0
2008-11-05 03:27:00,5.74632,5.74745,5.74498,5.74685,14000000.0
2008-11-05 03:28:00,5.74629,5.74823,5.74629,5.74798,18000000.0
2008-11-05 03:29:00,5.74747,5.74833,5.74673,5.74733,15000000.0
2008-11-05 03:30:00,5.74603,5.74777,5.74596,5.74658,10000000.0
2008-11-05 03:31:00,5.74585,5.7482,5.74585,5.74808,13000000.0
2008-11-05 03:32:00,5.74857,5.75002,5.74822,5.74843,16000000.0
2008-11-05 03:33:00,5.74806,5.74958,5.74806,5.74831,13000000.0
2008-11-05 03:34:00,5.74757,5.74874,5.74699,5.74798,16000000.0
2008-11-05 03:35:00,5.74763,5.7479,5.74362,5.74453,10000000.0
2008-11-05 03:36:00,5.74553,5.74645,5.74367,5.74604,11000000.0
2008-11-05 03:37:00,5.74725,5.74823,5.74618,5.74823,13000000.0
2008-11-05 03:38:00,5.74782,5.75234,5.74782,5.7516,13000000.0
2008-11-05 03:39:00,5.74984,5.75067,5.7473,5.74948,13000000.0
2008-11-05 03:40:00,5.7504,5.75294,5.7504,5.75168,12000000.0
2008-11-05 03:41:00,5.75191,5.75195,5.74957,5.75036,16000000.0
2008-11-05 03:42:00,5.75142,5.75282,5.74964,5.75282,21000000.0
2008-11-05 03:43:00,5.75405,5.75517,5.75214,5.7536,18000000.0
2008-11-05 03:44:00,5.75356,5.75406,5.75241,5.75317,15000000.0
2008-11-05 03:45:00,5.75359,5.75377,5.75212,5.75377,9000000.0
2008-11-05 03:46:00,5.75385,5.75666,5.75359,5.75666,8000000.0
2008-11-05 03:47:00,5.75561,5.75619,5.75409,5.75409,11000000.0
2008-11-05 03:48:00,5.75474,5.75526,5.75359,5.75408,9000000.0
2008-11-05 03:49:00,5.75327,5.75381,5.75171,5.75303,16000000.0
2008-11-05 03:50:00,5.75065,5.75166,5.74871,5.74969,19000000.0
2008-11-05 03:51:00,5.74924,5.74982,5.74853,5.74976,9000000.0
2008-11-05 03:52:00,5.74904,5.7497,5.74779,5.74831,19000000.0
2008-11-05 03:53:00,5.74883,5.74883,5.74686,5.74819,10000000.0
2008-11-05 03:54:00,5.74814,5.74989,5.74744,5.74883,17000000.0
2008-11-05 03:55:00,5.75126,5.75415,5.75074,5.75255,16000000.0
2008-11-05 03:56:00,5.75408,5.75425,5.75143,5.75143,7000000.0
2008-11-05 03:57:00,5.75183,5.75287,5.75104,5.75287,11000000.0
2008-11-05 03:58:00,5.7523,5.7536,5.75203,5.75354,12000000.0
2008-11-05 03:59:00,5.75336,5.75468,5.75315,5.75348,17000000.0
2008-11-05 04:00:00,5.75383,5.75465,5.75297,5.75303,12000000.0
2008-11-05 04:01:00,5.75389,5.75464,5.75302,5.75447,16000000.0
2008-11-05 04:02:00,5.75416,5.75664,5.75398,5.75519,14000000.0
2008-11-05 04:03:00,5.75464,5.75498,5.75241,5.75241,12000000.0
2008-11-05 04:04:00,5.75194,5.75236,5.75022,5.75045,16000000.0
2008-11-05 04:05:00,5.75049,5.75201,5.75009,5.75141,13000000.0
2008-11-05 04:06:00,5.75295,5.75358,5.75185,5.75185,16000000.0
2008-11-05 04:07:00,5.75201,5.75435,5.75201,5.75324,13000000.0
2008-11-05 04:08:00,5.75389,5.75389,5.75233,5.75257,14000000.0
2008-11-05 04:09:00,5.75412,5.75465,5.75314,5.75385,10000000.0
2008-11-05 04:10:00,5.75383,5.75444,5.753,5.75335,12000000.0
2008-11-05 04:11:00,5.75325,5.75407,5.75268,5.75268,14000000.0
2008-11-05 04:12:00,5.75299,5.75303,5.75038,5.7506,19000000.0
2008-11-05 04:13:00,5.75136,5.75148,5.75028,5.75028,20000000.0
2008-11-05 04:14:00,5.75069,5.75111,5.74749,5.74756,12000000.0
2008-11-05 04:15:00,5.74894,5.75158,5.74894,5.75099,8000000.0
2008-11-05 04:16:00,5.75061,5.75255,5.7504,5.75148,13000000.0
2008-11-05 04:17:00,5.75136,5.75199,5.75002,5.75101,15000000.0
2008-11-05 04:18:00,5.74997,5.75002,5.74862,5.74891,9000000.0
2008-11-05 04:19:00,5.74901,5.74992,5.74833,5.7488,12000000.0
2008-11-05 04:20:00,5.749,5.74972,5.74855,5.74921,9000000.0
2008-11-05 04:21:00,5.74977,5.75148,5.74928,5.75081,17000000.0
2008-11-05 04:22:00,5.75054,5.75291,5.75054,5.7516,14000000.0
2008-11-05 04:23:00,5.75203,5.75286,5.75142,5.75257,10000000.0
2008-11-05 04:24:00,5.75218,5.75349,5.75203,5.75263,12000000.0
2008-11-05 04:25:00,5.75245,5.75255,5.75066,5.75076,10000000.0
2008-11-05 04:26:00,5.75084,5.75218,5.75033,5.75218,7000000.0
2008-11-05 04:27:00,5.75216,5.75296,5.75166,5.75206,15000000.0
2008-11-05 04:28:00,5.75213,5.75213,5.75062,5.75062,7000000.0
2008-11-05 04:29:00,5.75003,5.75106,5.74859,5.74982,14000000.0
2008-11-05 04:30:00,5.74948,5.751,5.74927,5.74935,11000000.0
2008-11-05 04:31:00,5.74976,5.75071,5.74918,5.74943,15000000.0
2008-11-05 04:32:00,5.74994,5.74994,5.74747,5.74776,17000000.0
2008-11-05 04:33:00,5.74688,5.74771,5.74391,5.74391,14000000.0
2008-11-05 04:34:00,5.74269,5.74397,5.74057,5.7413,9000000.0
2008-11-05 04:35:00,5.74034,5.74208,5.73999,5.74083,12000000.0
2008-11-05 04:36:00,5.74107,5.74107,5.73827,5.7405,12000000.0
2008-11-05 04:37:00,5.73839,5.73954,5.73664,5.737,12000000.0
2008-11-05 04:38:00,5.73742,5.73742,5.73021,5.73079,11000000.0
2008-11-05 04:39:00,5.73087,5.73256,5.73038,5.73256,17000000.0
2008-11-05 04:40:00,5.7332,5.7332,5.73174,5.73174,9000000.0
2008-11-05 04:41:00,5.73223,5.73298,5.73184,5.73184,10000000.0
2008-11-05 04:42:00,5.73303,5.73318,5.72835,5.72835,8000000.0
2008-11-05 04:43:00,5.72858,5.73216,5.72858,5.73215,18000000.0
2008-11-05 04:44:00,5.73235,5.7346,5.73235,5.7335,9000000.0
2008-11-05 04:45:00,5.73425,5.73492,5.73293,5.73315,9000000.0
2008-11-05 04:46:00,5.73338,5.73398,5.73164,5.73164,16000000.0
2008-11-05 04:47:00,5.73256,5.73682,5.73212,5.73623,12000000.0
2008-11-05 04:48:00,5.73712,5.74188,5.73712,5.74089,10000000.0
2008-11-05 04:49:00,5.74225,5.74352,5.74133,5.74186,16000000.0
2008-11-05 04:50:00,5.74167,5.74348,5.74137,5.74237,16000000.0
2008-11-05 04:51:00,5.7428,5.74733,5.74217,5.74733,20000000.0
2008-11-05 04:52:00,5.74858,5.74873,5.74672,5.74812,13000000.0
2008-11-05 04:53:00,5.74869,5.7531,5.74869,5.74891,11000000.0
2008-11-05 04:54:00,5.74885,5.75008,5.74827,5.74886,11000000.0
2008-11-05 04:55:00,5.74824,5.74895,5.74573,5.74681,12000000.0
2008-11-05 04:56:00,5.74659,5.7487,5.74659,5.74817,16000000.0
2008-11-05 04:57:00,5.74798,5.74879,5.74764,5.74775,7000000.0
2008-11-05 04:58:00,5.74768,5.74914,5.74671,5.74671,13000000.0
2008-11-05 04:59:00,5.74702,5.74775,5.74585,5.74665,17000000.0
2008-11-05 05:00:00,5.74793,5.75122,5.74793,5.75113,10000000.0
2008-11-05 05:01:00,5.75064,5.75064,5.74599,5.74809,13000000.0
2008-11-05 05:02:00,5.74769,5.74964,5.74769,5.74898,18000000.0
2008-11-05 05:03:00,5.74959,5.75026,5.7485,5.74855,9000000.0
2008-11-05 05:04:00,5.74991,5.74991,5.74758,5.74798,12000000.0
2008-11-05 05:05:00,5.74728,5.74779,5.7472,5.7472,10000000.0
2008-11-05 05:06:00,5.74708,5.7473,5.74561,5.74561,20000000.0
2008-11-05 05:07:00,5.74537,5.74677,5.7452,5.7465,10000000.0
2008-11-05 05:08:00,5.7465,5.7465,5.74475,5.74563,17000000.0
2008-11-05 05:09:00,5.74644,5.74644,5.74437,5.74511,15000000.0
2008-11-05 05:10:00,5.74565,5.74715,5.74515,5.74696,10000000.0
2008-11-05 05:11:00,5.74713,5.74831,5.74653,5.74746,16000000.0
2008-11-05 05:12:00,5.74688,5.74762,5.74626,5.74669,7000000.0
2008-11-05 05:13:00,5.74538,5.7457,5.74251,5.74291,12000000.0
2008-11-05 05:14:00,5.74235,5.74285,5.73828,5.73959,14000000.0
2008-11-05 05:15:00,5.73698,5.73818,5.73461,5.73595,16000000.0
2008-11-05 05:16:00,5.73642,5.7377,5.73535,5.73682,15000000.0
2008-11-05 05:17:00,5.73758,5.73851,5.73737,5.73851,10000000.0
2008-11-05 05:18:00,5.73678,5.73844,5.73678,5.73716,13000000.0
2008-11-05 05:19:00,5.73545,5.73771,5.73495,5.73645,13000000.0
2008-11-05 05:20:00,5.73872,5.73883,5.73729,5.73847,20000000.0
2008-11-05 05:21:00,5.73898,5.73977,5.73852,5.73977,9000000.0
2008-11-05 05:22:00,5.73933,5.74096,5.73933,5.73977,17000000.0
2008-11-05 05:23:00,5.74044,5.74093,5.73957,5.74021,14000000.0
2008-11-05 05:24:00,5.73928,5.74028,5.73861,5.73915,19000000.0
2008-11-05 05:25:00,5.73834,5.73834,5.73603,5.73603,13000000.0
2008-11-05 05:26:00,5.73504,5.73693,5.73504,5.73657,13000000.0
2008-11-05 05:27:00,5.73621,5.73752,5.73605,5.73641,13000000.0
2008-11-05 05:28:00,5.73658,5.73761,5.73537,5.73537,10000000.0
2008-11-05 05:29:00,5.73586,5.73695,5.73529,5.73612,17000000.0
2008-11-05 05:30:00,5.73628,5.73887,5.73628,5.73731,21000000.0
2008-11-05 05:31:00,5.73756,5.73756,5.7367,5.7369,13000000.0
2008-11-05 05:32:00,5.73703,5.73808,5.73673,5.73761,16000000.0
2008-11-05 05:33:00,5.7378,5.73907,5.737,5.73902,13000000.0
2008-11-05 05:34:00,5.73938,5.73967,5.73837,5.73873,13000000.0
2008-11-05 05:35:00,5.73826,5.74031,5.73826,5.73949,14000000.0
2008-11-05 05:36:00,5.73991,5.74113,5.73911,5.7404,18000000.0
2008-11-05 05:37:00,5.74049,5.7442,5.74049,5.74313,12000000.0
2008-11-05 05:38:00,5.74375,5.74402,5.74124,5.74358,13000000.0
2008-11-05 05:39:00,5.74476,5.74574,5.74378,5.7444,21000000.0
2008-11-05 05:40:00,5.74593,5.74717,5.74564,5.74579,14000000.0
2008-11-05 05:41:00,5.74532,5.7454,5.74439,5.7454,13000000.0
2008-11-05 05:42:00,5.74349,5.74433,5.74256,5.74347,8000000.0
2008-11-05 05:43:00,5.74239,5.74379,5.74239,5.74253,13000000.0
2008-11-05 05:44:00,5.74244,5.74406,5.74244,5.74278,13000000.0
2008-11-05 05:45:00,5.74331,5.74378,5.74258,5.74341,24000000.0
2008-11-05 05:46:00,5.74363,5.74498,5.74363,5.74485,14000000.0
2008-11-05 05:47:00,5.74432,5.74618,5.74429,5.74508,11000000.0
2008-11-05 05:48:00,5.74483,5.74538,5.7434,5.74413,18000000.0
2008-11-05 05:49:00,5.74561,5.74561,5.74358,5.74374,10000000.0
2008-11-05 05:50:00,5.7441,5.7441,5.74348,5.7437,10000000.0
2008-11-05 05:51:00,5.74358,5.74373,5.7427,5.74329,11000000.0
2008-11-05 05:52:00,5.74326,5.7442,5.74198,5.74264,19000000.0
2008-11-05 05:53:00,5.74206,5.7422,5.74086,5.74154,15000000.0
2008-11-05 05:54:00,5.7415,5.74199,5.74022,5.74022,7000000.0
2008-11-05 05:55:00,5.74083,5.74094,5.73999,5.74032,12000000.0
2008-11-05 05:56:00,5.73977,5.74159,5.73769,5.73893,16000000.0
2008-11-05 05:57:00,5.73654,5.73684,5.73442,5.73442,11000000.0
2008-11-05 05:58:00,5.73509,5.73788,5.73475,5.73584,22000000.0
2008-11-05 05:59:00,5.73719,5.73806,5.73564,5.73806,9000000.0
2008-11-05 06:00:00,5.73753,5.73852,5.73635,5.73786,17000000.0
2008-11-05 06:01:00,5.73779,5.73784,5.73594,5.73693,18000000.0
2008-11-05 06:02:00,5.73632,5.73785,5.7363,5.7363,18000000.0
2008-11-05 06:03:00,5.73659,5.73772,5.73553,5.73772,16000000.0
2008-11-05 06:04:00,5.7371,5.74025,5.7371,5.74005,8000000.0
2008-11-05 06:05:00,5.74019,5.7415,5.73955,5.73963,10000000.0
2008-11-05 06:06:00,5.73892,5.74045,5.73752,5.73852,27000000.0
2008-11-05 06:07:00,5.74043,5.74157,5.74001,5.74107,17000000.0
2008-11-05 06:08:00,5.74041,5.74418,5.73987,5.74418,14000000.0
2008-11-05 06:09:00,5.74579,5.74988,5.74578,5.74974,13000000.0
2008-11-05 06:10:00,5.75082,5.75331,5.75082,5.7528,14000000.0
2008-11-05 06:11:00,5.75421,5.75968,5.75421,5.75961,16000000.0
2008-11-05 06:12:00,5.76304,5.77076,5.75797,5.76698,17000000.0
2008-11-05 06:13:00,5.76858,5.7686,5.76695,5.76754,14000000.0
2008-11-05 06:14:00,5.76731,5.77042,5.76624,5.77017,12000000.0
2008-11-05 06:15:00,5.7696,5.76973,5.76789,5.76873,13000000.0
2008-11-05 06:16:00,5.76927,5.77145,5.76849,5.77145,14000000.0
2008-11-05 06:17:00,5.7727,5.78143,5.7727,5.78143,11000000.0
2008-11-05 06:18:00,5.78277,5.78953,5.78277,5.78388,12000000.0
2008-11-05 06:19:00,5.78413,5.78757,5.78391,5.78601,19000000.0
2008-11-05 06:20:00,5.78703,5.78766,5.78471,5.78574,11000000.0
2008-11-05 06:21:00,5.78638,5.78638,5.78275,5.78395,9000000.0
2008-11-05 06:22:00,5.78205,5.7828,5.77743,5.77843,22000000.0
2008-11-05 06:23:00,5.77723,5.77891,5.77519,5.77519,18000000.0
2008-11-05 06:24:00,5.77491,5.77503,5.77201,5.77201,8000000.0
2008-11-05 06:25:00,5.77289,5.77459,5.77279,5.77294,9000000.0
2008-11-05 06:26:00,5.77222,5.77308,5.77044,5.77057,13000000.0
2008-11-05 06:27:00,5.77029,5.77101,5.76878,5.77101,15000000.0
2008-11-05 06:28:00,5.77111,5.77666,5.77111,5.77666,18000000.0
2008-11-05 06:29:00,5.77763,5.77921,5.77592,5.7777,16000000.0
2008-11-05 06:30:00,5.77605,5.77651,5.77474,5.77557,10000000.0
2008-11-05 06:31:00,5.77421,5.77441,5.77164,5.77228,13000000.0
2008-11-05 06:32:00,5.77237,5.77322,5.77172,5.77235,10000000.0
2008-11-05 06:33:00,5.77321,5.77642,5.77321,5.77627,10000000.0
2008-11-05 06:34:00,5.77744,5.77861,5.77708,5.77859,15000000.0
2008-11-05 06:35:00,5.77935,5.78354,5.77754,5.78259,13000000.0
2008-11-05 06:36:00,5.7835,5.78932,5.7835,5.78815,23000000.0
2008-11-05 06:37:00,5.78926,5.79834,5.78924,5.79834,11000000.0
2008-11-05 06:38:00,5.80005,5.8019,5.79824,5.79983,17000000.0
2008-11-05 06:39:00,5.79855,5.79855,5.79453,5.79453,8000000.0
2008-11-05 06:40:00,5.79437,5.79672,5.79324,5.79478,15000000.0
2008-11-05 06:41:00,5.79488,5.79488,5.78469,5.78506,15000000.0
2008-11-05 06:42:00,5.78554,5.79102,5.78355,5.79102,16000000.0
2008-11-05 06:43:00,5.79181,5.79181,5.78792,5.78919,12000000.0
2008-11-05 06:44:00,5.7879,5.7879,5.78475,5.78504,13000000.0
2008-11-05 06:45:00,5.78472,5.79213,5.78472,5.79213,14000000.0
2008-11-05 06:46:00,5.79216,5.79216,5.78534,5.78675,12000000.0
2008-11-05 06:47:00,5.78834,5.78948,5.78668,5.78743,11000000.0
2008-11-05 06:48:00,5.78785,5.78959,5.78529,5.78888,15000000.0
2008-11-05 06:49:00,5.78939,5.79014,5.78659,5.78884,17000000.0
2008-11-05 06:50:00,5.78844,5.78878,5.78442,5.78531,13000000.0
2008-11-05 06:51:00,5.78489,5.78643,5.78419,5.78419,8000000.0
2008-11-05 06:52:00,5.78575,5.78775,5.78503,5.7873,14000000.0
2008-11-05 06:53:00,5.78784,5.78883,5.78595,5.78688,13000000.0
2008-11-05 06:54:00,5.78654,5.78763,5.78641,5.78649,8000000.0
2008-11-05 06:55:00,5.78655,5.78719,5.78621,5.78686,10000000.0
2008-11-05 06:56:00,5.78583,5.78756,5.78512,5.78556,11000000.0
2008-11-05 06:57:00,5.78586,5.7864,5.7847,5.78571,17000000.0
2008-11-05 06:58:00,5.78549,5.78585,5.78355,5.7843,12000000.0
2008-11-05 06:59:00,5.78464,5.78557,5.78321,5.78321,14000000.0
2008-11-05 07:00:00,5.78392,5.78954,5.78376,5.78954,11000000.0
2008-11-05 07:01:00,5.78984,5.79258,5.78984,5.79258,10000000.0
2008-11-05 07:02:00,5.794,5.79764,5.7931,5.79732,14000000.0
2008-11-05 07:03:00,5.79952,5.79952,5.79613,5.79637,7000000.0
2008-11-05 07:04:00,5.79685,5.79685,5.79443,5.79514,16000000.0
2008-11-05 07:05:00,5.79507,5.79547,5.79342,5.79504,15000000.0
2008-11-05 07:06:00,5.7963,5.79937,5.79507,5.79937,16000000.0
2008-11-05 07:07:00,5.80043,5.80164,5.79996,5.8011,12000000.0
2008-11-05 07:08:00,5.80056,5.80056,5.7969,5.79809,8000000.0
2008-11-05 07:09:00,5.79878,5.79878,5.79716,5.79806,8000000.0
2008-11-05 07:10:00,5.79705,5.80061,5.79705,5.80061,16000000.0
2008-11-05 07:11:00,5.80139,5.80139,5.79904,5.80054,17000000.0
2008-11-05 07:12:00,5.80034,5.80065,5.79705,5.79872,20000000.0
2008-11-05 07:13:00,5.79813,5.79911,5.79762,5.79793,18000000.0
2008-11-05 07:14:00,5.79919,5.7998,5.79868,5.79979,11000000.0
2008-11-05 07:15:00,5.8023,5.80737,5.80206,5.806,18000000.0
2008-11-05 07:16:00,5.80598,5.80922,5.80403,5.80922,18000000.0
2008-11-05 07:17:00,5.80927,5.80927,5.80557,5.80557,12000000.0
2008-11-05 07:18:00,5.8051,5.8051,5.80108,5.80289,18000000.0
2008-11-05 07:19:00,5.80291,5.8054,5.8024,5.80372,14000000.0
2008-11-05 07:20:00,5.80251,5.803,5.79879,5.79944,18000000.0
2008-11-05 07:21:00,5.79821,5.79954,5.79791,5.79822,13000000.0
2008-11-05 07:22:00,5.79645,5.79743,5.79426,5.79605,14000000.0
2008-11-05 07:23:00,5.79628,5.79633,5.79236,5.79434,15000000.0
2008-11-05 07:24:00,5.79518,5.79869,5.79518,5.79703,16000000.0
2008-11-05 07:25:00,5.79608,5.79655,5.79361,5.79401,15000000.0
2008-11-05 07:26:00,5.79481,5.79481,5.7929,5.7932,13000000.0
2008-11-05 07:27:00,5.79291,5.79291,5.78865,5.78957,12000000.0
2008-11-05 07:28:00,5.79038,5.79113,5.78884,5.78975,22000000.0
2008-11-05 07:29:00,5.79048,5.79366,5.78932,5.78951,16000000.0
2008-11-05 07:30:00,5.78965,5.79062,5.78821,5.7906,14000000.0
2008-11-05 07:31:00,5.79144,5.79209,5.78998,5.79083,13000000.0
2008-11-05 07:32:00,5.79096,5.79171,5.78942,5.79149,9000000.0
2008-11-05 07:33:00,5.79113,5.79201,5.79028,5.79122,7000000.0
2008-11-05 07:34:00,5.79177,5.79192,5.78936,5.78936,18000000.0
2008-11-05 07:35:00,5.79052,5.79055,5.78234,5.78234,9000000.0
2008-11-05 07:36:00,5.78083,5.78184,5.77693,5.77693,13000000.0
2008-11-05 07:37:00,5.77551,5.77639,5.77405,5.77634,11000000.0
2008-11-05 07:38:00,5.77755,5.77903,5.77639,5.77745,11000000.0
2008-11-05 07:39:00,5.77881,5.78005,5.77834,5.77987,19000000.0
2008-11-05 07:40:00,5.77917,5.78156,5.779,5.7815,11000000.0
2008-11-05 07:41:00,5.7817,5.7817,5.7804,5.78045,7000000.0
2008-11-05 07:42:00,5.78044,5.78044,5.77753,5.77925,13000000.0
2008-11-05 07:43:00,5.77955,5.77955,5.77614,5.77621,14000000.0
2008-11-05 07:44:00,5.77607,5.77607,5.77267,5.773,10000000.0
2008-11-05 07:45:00,5.77493,5.77571,5.77278,5.77414,8000000.0
2008-11-05 07:46:00,5.77266,5.77338,5.77039,5.77272,13000000.0
2008-11-05 07:47:00,5.77192,5.77198,5.76772,5.76905,15000000.0
2008-11-05 07:48:00,5.76889,5.77065,5.76824,5.76944,13000000.0
2008-11-05 07:49:00,5.7711,5.77162,5.76903,5.7708,10000000.0
2008-11-05 07:50:00,5.77251,5.77329,5.77094,5.77193,17000000.0
2008-11-05 07:51:00,5.77291,5.77692,5.77291,5.77467,16000000.0
2008-11-05 07:52:00,5.77619,5.77745,5.77536,5.77659,13000000.0
2008-11-05 07:53:00,5.78029,5.78481,5.77891,5.78481,10000000.0
2008-11-05 07:54:00,5.78459,5.7853,5.7834,5.78345,11000000.0
2008-11-05 07:55:00,5.78339,5.78441,5.78143,5.78158,12000000.0
2008-11-05 07:56:00,5.7801,5.7803,5.77493,5.77702,13000000.0
2008-11-05 07:57:00,5.7762,5.77984,5.77609,5.77984,8000000.0
2008-11-05 07:58:00,5.78052,5.78278,5.77907,5.78043,14000000.0
2008-11-05 07:59:00,5.78053,5.78164,5.77752,5.77776,15000000.0
2008-11-05 08:00:00,5.77749,5.77955,5.77691,5.77764,10000000.0
2008-11-05 08:01:00,5.77652,5.77652,5.7704,5.7719,13000000.0
2008-11-05 08:02:00,5.7702,5.77285,5.76823,5.76829,14000000.0
2008-11-05 08:03:00,5.76508,5.76532,5.76189,5.76446,12000000.0
2008-11-05 08:04:00,5.76132,5.76459,5.75912,5.76276,16000000.0
2008-11-05 08:05:00,5.76214,5.76437,5.76214,5.76261,14000000.0
2008-11-05 08:06:00,5.76412,5.76495,5.7627,5.76473,19000000.0
2008-11-05 08:07:00,5.7655,5.76735,5.76443,5.76712,19000000.0
2008-11-05 08:08:00,5.76631,5.76732,5.76524,5.76563,11000000.0
2008-11-05 08:09:00,5.76638,5.76864,5.76638,5.76864,10000000.0
2008-11-05 08:10:00,5.76813,5.7703,5.76813,5.76842,16000000.0
2008-11-05 08:11:00,5.76673,5.76981,5.76557,5.7698,9000000.0
2008-11-05 08:12:00,5.76922,5.76956,5.76847,5.76943,10000000.0
2008-11-05 08:13:00,5.76942,5.77093,5.76942,5.76977,11000000.0
2008-11-05 08:14:00,5.7709,5.77111,5.76847,5.76873,12000000.0
2008-11-05 08:15:00,5.76866,5.7702,5.76811,5.7702,15000000.0
2008-11-05 08:16:00,5.76974,5.77108,5.76902,5.77046,14000000.0
2008-11-05 08:17:00,5.76982,5.77467,5.76982,5.77392,10000000.0
2008-11-05 08:18:00,5.77471,5.77655,5.77233,5.77655,9000000.0
2008-11-05 08:19:00,5.77558,5.77615,5.77387,5.77465,11000000.0
2008-11-05 08:20:00,5.77332,5.77416,5.77233,5.77233,11000000.0
2008-11-05 08:21:00,5.77157,5.7731,5.7706,5.77158,20000000.0
2008-11-05 08:22:00,5.77125,5.77125,5.76712,5.76712,8000000.0
2008-11-05 08:23:00,5.76631,5.76711,5.75554,5.75554,12000000.0
2008-11-05 08:24:00,5.75385,5.75783,5.75385,5.75607,13000000.0
2008-11-05 08:25:00,5.7575,5.75849,5.7569,5.75811,12000000.0
2008-11-05 08:26:00,5.75747,5.75831,5.75616,5.75717,13000000.0
2008-11-05 08:27:00,5.75589,5.75807,5.75589,5.75726,11000000.0
2008-11-05 08:28:00,5.75612,5.75752,5.75384,5.75384,8000000.0
2008-11-05 08:29:00,5.75419,5.75716,5.75302,5.75454,12000000.0
2008-11-05 08:30:00,5.75473,5.7574,5.75379,5.7574,11000000.0
2008-11-05 08:31:00,5.75786,5.76114,5.75779,5.7597,10000000.0
2008-11-05 08:32:00,5.76009,5.76124,5.75804,5.76081,13000000.0
2008-11-05 08:33:00,5.76053,5.76169,5.76053,5.76169,11000000.0
2008-11-05 08:34:00,5.76191,5.76658,5.76191,5.76469,17000000.0
2008-11-05 08:35:00,5.76476,5.76599,5.76454,5.7655,11000000.0
2008-11-05 08:36:00,5.76407,5.7641,5.76322,5.76322,10000000.0
2008-11-05 08:37:00,5.76407,5.76411,5.76273,5.7634,9000000.0
2008-11-05 08:38:00,5.76176,5.76305,5.76103,5.76103,18000000.0
2008-11-05 08:39:00,5.76056,5.76088,5.75765,5.75855,8000000.0
2008-11-05 08:40:00,5.75724,5.76099,5.75688,5.76099,7000000.0
2008-11-05 08:41:00,5.75943,5.76201,5.75943,5.76101,16000000.0
2008-11-05 08:42:00,5.76038,5.76192,5.76017,5.76063,14000000.0
2008-11-05 08:43:00,5.76079,5.76196,5.7597,5.76102,12000000.0
2008-11-05 08:44:00,5.76158,5.76273,5.76096,5.76206,9000000.0
2008-11-05 08:45:00,5.76315,5.7647,5.76292,5.76402,18000000.0
2008-11-05 08:46:00,5.76526,5.76704,5.7651,5.76569,14000000.0
2008-11-05 08:47:00,5.76575,5.76695,5.76493,5.76523,18000000.0
2008-11-05 08:48:00,5.76467,5.76589,5.76419,5.76426,12000000.0
2008-11-05 08:49:00,5.76424,5.76522,5.76033,5.76033,14000000.0
2008-11-05 08:50:00,5.76214,5.76314,5.76172,5.76244,16000000.0
2008-11-05 08:51:00,5.76062,5.76259,5.76062,5.76175,21000000.0
2008-11-05 08:52:00,5.76104,5.76334,5.76104,5.76218,20000000.0
2008-11-05 08:53:00,5.76209,5.76351,5.76209,5.7626,7000000.0
2008-11-05 08:54:00,5.76341,5.76426,5.76298,5.76343,17000000.0
2008-11-05 08:55:00,5.76427,5.76693,5.76363,5.76671,12000000.0
2008-11-05 08:56:00,5.7675,5.7675,5.76524,5.76574,17000000.0
2008-11-05 08:57:00,5.76564,5.76843,5.76564,5.76702,16000000.0
2008-11-05 08:58:00,5.76888,5.77122,5.76849,5.77039,12000000.0
2008-11-05 08:59:00,5.77254,5.77411,5.7722,5.77327,13000000.0
2008-11-05 09:00:00,5.77309,5.77401,5.77195,5.77401,17000000.0
2008-11-05 09:01:00,5.77247,5.77272,5.76802,5.77272,13000000.0
2008-11-05 09:02:00,5.7733,5.77938,5.7733,5.77938,8000000.0
2008-11-05 09:03:00,5.78106,5.78397,5.78054,5.78329,16000000.0
2008-11-05 09:04:00,5.78232,5.78478,5.78218,5.78439,8000000.0
2008-11-05 09:05:00,5.78426,5.78856,5.78394,5.78828,11000000.0
2008-11-05 09:06:00,5.78786,5.78939,5.78716,5.78913,10000000.0
2008-11-05 09:07:00,5.78892,5.78897,5.78585,5.78585,10000000.0
2008-11-05 09:08:00,5.78491,5.78576,5.78348,5.78348,19000000.0
2008-11-05 09:09:00,5.7835,5.78378,5.78147,5.78196,16000000.0
2008-11-05 09:10:00,5.77921,5.78158,5.77662,5.78158,8000000.0
2008-11-05 09:11:00,5.7808,5.78424,5.7808,5.78414,11000000.0
2008-11-05 09:12:00,5.78541,5.78829,5.78482,5.78679,16000000.0
2008-11-05 09:13:00,5.78861,5.78861,5.78602,5.78632,15000000.0
2008-11-05 09:14:00,5.78497,5.78604,5.78373,5.78502,17000000.0
2008-11-05 09:15:00,5.78519,5.78941,5.78519,5.78882,12000000.0
2008-11-05 09:16:00,5.79097,5.79277,5.78991,5.7914,14000000.0
2008-11-05 09:17:00,5.79269,5.795,5.79035,5.79226,14000000.0
2008-11-05 09:18:00,5.79133,5.79276,5.78965,5.79051,18000000.0
2008-11-05 09:19:00,5.78869,5.79062,5.78869,5.78989,14000000.0
2008-11-05 09:20:00,5.78967,5.79193,5.78873,5.79187,18000000.0
2008-11-05 09:21:00,5.79228,5.79294,5.79103,5.79119,17000000.0
2008-11-05 09:22:00,5.79009,5.79046,5.78733,5.78933,13000000.0
2008-11-05 09:23:00,5.78791,5.78988,5.7867,5.78783,12000000.0
2008-11-05 09:24:00,5.78609,5.7881,5.786,5.78647,14000000.0
2008-11-05 09:25:00,5.78582,5.78662,5.78484,5.78499,9000000.0
2008-11-05 09:26:00,5.78405,5.78683,5.78405,5.78683,13000000.0
2008-11-05 09:27:00,5.78541,5.7872,5.78444,5.78444,13000000.0
2008-11-05 09:28:00,5.78389,5.78397,5.78173,5.78397,19000000.0
2008-11-05 09:29:00,5.78463,5.78618,5.78399,5.7848,14000000.0
2008-11-05 09:30:00,5.78426,5.78426,5.77931,5.77931,15000000.0
2008-11-05 09:31:00,5.78037,5.78381,5.77909,5.78381,11000000.0
2008-11-05 09:32:00,5.78454,5.78566,5.78199,5.78525,16000000.0
2008-11-05 09:33:00,5.78629,5.7872,5.78571,5.78659,9000000.0
2008-11-05 09:34:00,5.78681,5.78848,5.78613,5.78722,18000000.0
2008-11-05 09:35:00,5.78599,5.78714,5.78446,5.78647,14000000.0
2008-11-05 09:36:00,5.7858,5.78621,5.78321,5.7835,16000000.0
2008-11-05 09:37:00,5.78417,5.78638,5.78338,5.78569,20000000.0
2008-11-05 09:38:00,5.78525,5.79228,5.78525,5.78999,19000000.0
2008-11-05 09:39:00,5.79057,5.79211,5.78996,5.79079,16000000.0
2008-11-05 09:40:00,5.79064,5.791,5.78956,5.79046,12000000.0
2008-11-05 09:41:00,5.79039,5.79063,5.78946,5.79033,18000000.0
2008-11-05 09:42:00,5.78947,5.79079,5.78885,5.78962,16000000.0
2008-11-05 09:43:00,5.79059,5.79806,5.79059,5.79806,15000000.0
2008-11-05 09:44:00,5.79718,5.79909,5.79612,5.79852,13000000.0
2008-11-05 09:45:00,5.80023,5.80185,5.79955,5.80173,13000000.0
2008-11-05 09:46:00,5.80254,5.80254,5.79944,5.80015,17000000.0
2008-11-05 09:47:00,5.80049,5.80122,5.79914,5.79983,13000000.0
2008-11-05 09:48:00,5.79988,5.79988,5.79795,5.79795,16000000.0
2008-11-05 09:49:00,5.79931,5.79962,5.79842,5.79869,17000000.0
2008-11-05 09:50:00,5.79969,5.80011,5.79874,5.79959,12000000.0
2008-11-05 09:51:00,5.79909,5.79909,5.79554,5.79554,16000000.0
2008-11-05 09:52:00,5.7964,5.79652,5.79471,5.79479,16000000.0
2008-11-05 09:53:00,5.79564,5.79797,5.79532,5.79563,15000000.0
2008-11-05 09:54:00,5.79433,5.79482,5.79037,5.79127,15000000.0
2008-11-05 09:55:00,5.7908,5.79372,5.79065,5.79287,15000000.0
2008-11-05 09:56:00,5.795,5.797,5.79377,5.79436,17000000.0
2008-11-05 09:57:00,5.79377,5.79439,5.79085,5.79133,12000000.0
2008-11-05 09:58:00,5.79016,5.79019,5.7847,5.78847,14000000.0
2008-11-05 09:59:00,5.78935,5.78987,5.78624,5.78875,10000000.0
2008-11-05 10:00:00,5.78786,5.78962,5.78625,5.78625,11000000.0
2008-11-05 10:01:00,5.78722,5.78744,5.78415,5.78515,24000000.0
2008-11-05 10:02:00,5.78548,5.78548,5.7831,5.78391,14000000.0
2008-11-05 10:03:00,5.78355,5.78413,5.78093,5.78141,16000000.0
2008-11-05 10:04:00,5.78166,5.78232,5.78088,5.78171,10000000.0
2008-11-05 10:05:00,5.7823,5.78327,5.78166,5.78327,10000000.0
2008-11-05 10:06:00,5.7833,5.7871,5.7832,5.78691,9000000.0
2008-11-05 10:07:00,5.78635,5.78771,5.78603,5.7876,11000000.0
2008-11-05 10:08:00,5.78701,5.78855,5.78597,5.78838,9000000.0
2008-11-05 10:09:00,5.78717,5.79137,5.78717,5.79137,11000000.0
2008-11-05 10:10:00,5.79328,5.79475,5.79221,5.79375,15000000.0
2008-11-05 10:11:00,5.79367,5.79901,5.79309,5.79738,16000000.0
2008-11-05 10:12:00,5.79597,5.79863,5.7942,5.79442,19000000.0
2008-11-05 10:13:00,5.7937,5.79408,5.79135,5.79135,9000000.0
2008-11-05 10:14:00,5.78998,5.79133,5.78986,5.79072,11000000.0
2008-11-05 10:15:00,5.78987,5.79359,5.78974,5.79076,8000000.0
2008-11-05 10:16:00,5.79172,5.79484,5.79023,5.79465,17000000.0
2008-11-05 10:17:00,5.79489,5.79715,5.79268,5.79615,16000000.0
2008-11-05 10:18:00,5.79834,5.79928,5.79641,5.79888,16000000.0
2008-11-05 10:19:00,5.79882,5.79919,5.79395,5.79584,17000000.0
2008-11-05 10:20:00,5.79524,5.79674,5.79516,5.7961,16000000.0
2008-11-05 10:21:00,5.79585,5.79616,5.79476,5.7954,7000000.0
2008-11-05 10:22:00,5.7963,5.79763,5.79499,5.79763,10000000.0
2008-11-05 10:23:00,5.79748,5.79844,5.79649,5.79837,14000000.0
2008-11-05 10:24:00,5.79822,5.80193,5.79787,5.80157,13000000.0
2008-11-05 10:25:00,5.80301,5.8044,5.80123,5.80424,12000000.0
2008-11-05 10:26:00,5.80444,5.80479,5.80287,5.80307,11000000.0
2008-11-05 10:27:00,5.80284,5.80326,5.79955,5.80138,13000000.0
2008-11-05 10:28:00,5.79886,5.80032,5.79563,5.79572,13000000.0
2008-11-05 10:29:00,5.79596,5.79826,5.79584,5.79826,11000000.0
2008-11-05 10:30:00,5.79876,5.79906,5.79764,5.79906,9000000.0
2008-11-05 10:31:00,5.7986,5.79965,5.79635,5.79841,16000000.0
2008-11-05 10:32:00,5.79872,5.80109,5.7979,5.79807,9000000.0
2008-11-05 10:33:00,5.79733,5.79752,5.79215,5.793,12000000.0
2008-11-05 10:34:00,5.79262,5.79548,5.79224,5.79548,11000000.0
2008-11-05 10:35:00,5.79542,5.79587,5.79451,5.79491,17000000.0
2008-11-05 10:36:00,5.7966,5.79796,5.79421,5.79796,10000000.0
2008-11-05 10:37:00,5.79842,5.79842,5.79352,5.79476,15000000.0
2008-11-05 10:38:00,5.79476,5.7951,5.79205,5.79436,17000000.0
2008-11-05 10:39:00,5.79431,5.79483,5.79215,5.79447,13000000.0
2008-11-05 10:40:00,5.79568,5.79621,5.79311,5.79545,10000000.0
2008-11-05 10:41:00,5.7958,5.79697,5.79404,5.79608,15000000.0
2008-11-05 10:42:00,5.79548,5.79548,5.79266,5.79537,12000000.0
2008-11-05 10:43:00,5.79418,5.79543,5.79213,5.79401,13000000.0
2008-11-05 10:44:00,5.79344,5.79363,5.7889,5.7889,12000000.0
2008-11-05 10:45:00,5.78803,5.78956,5.7863,5.78742,13000000.0
2008-11-05 10:46:00,5.78668,5.78821,5.78574,5.78679,13000000.0
2008-11-05 10:47:00,5.78489,5.78524,5.78303,5.78364,7000000.0
2008-11-05 10:48:00,5.78298,5.78324,5.77985,5.78259,12000000.0
2008-11-05 10:49:00,5.78252,5.78345,5.7819,5.78235,10000000.0
2008-11-05 10:50:00,5.78105,5.78146,5.77643,5.7789,14000000.0
2008-11-05 10:51:00,5.77855,5.77881,5.77715,5.77776,11000000.0
2008-11-05 10:52:00,5.77763,5.7798,5.77719,5.77782,20000000.0
2008-11-05 10:53:00,5.77834,5.77834,5.77411,5.77411,9000000.0
2008-11-05 10:54:00,5.77479,5.77511,5.77269,5.77477,18000000.0
2008-11-05 10:55:00,5.77574,5.77607,5.77445,5.77579,10000000.0
2008-11-05 10:56:00,5.77495,5.77495,5.77152,5.77152,11000000.0
2008-11-05 10:57:00,5.77301,5.77301,5.7685,5.77127,8000000.0
2008-11-05 10:58:00,5.77178,5.77281,5.77092,5.77281,10000000.0
2008-11-05 10:59:00,5.77249,5.77371,5.77174,5.77262,10000000.0
2008-11-05 11:00:00,5.77268,5.7735,5.77107,5.7735,15000000.0
2008-11-05 11:01:00,5.77274,5.77453,5.77256,5.77453,12000000.0
2008-11-05 11:02:00,5.77428,5.77452,5.77331,5.77403,8000000.0
2008-11-05 11:03:00,5.77321,5.77513,5.7721,5.77513,11000000.0
2008-11-05 11:04:00,5.77422,5.77504,5.7727,5.77476,15000000.0
2008-11-05 11:05:00,5.77419,5.77561,5.77281,5.77281,17000000.0
2008-11-05 11:06:00,5.77358,5.77432,5.77264,5.77399,12000000.0
2008-11-05 11:07:00,5.77398,5.77398,5.77094,5.77169,11000000.0
2008-11-05 11:08:00,5.77104,5.77194,5.7661,5.76878,22000000.0
2008-11-05 11:09:00,5.76766,5.76806,5.76384,5.76567,9000000.0
2008-11-05 11:10:00,5.7654,5.7654,5.76386,5.76512,16000000.0
2008-11-05 11:11:00,5.7666,5.7674,5.76532,5.76691,7000000.0
2008-11-05 11:12:00,5.76714,5.76883,5.76614,5.76805,15000000.0
2008-11-05 11:13:00,5.76978,5.77074,5.76766,5.77039,11000000.0
2008-11-05 11:14:00,5.77018,5.77018,5.76664,5.76831,18000000.0
2008-11-05 11:15:00,5.76701,5.76961,5.7667,5.76945,11000000.0
2008-11-05 11:16:00,5.76977,5.77078,5.76885,5.77001,13000000.0
2008-11-05 11:17:00,5.77146,5.77146,5.76856,5.7705,13000000.0
2008-11-05 11:18:00,5.77078,5.77078,5.76931,5.77019,9000000.0
2008-11-05 11:19:00,5.76925,5.76954,5.76538,5.7672,17000000.0
2008-11-05 11:20:00,5.76722,5.76948,5.76714,5.76948,14000000.0
2008-11-05 11:21:00,5.77036,5.77079,5.7689,5.76917,14000000.0
2008-11-05 11:22:00,5.76956,5.77232,5.76899,5.77124,22000000.0
2008-11-05 11:23:00,5.77173,5.7731,5.77129,5.77253,8000000.0
2008-11-05 11:24:00,5.77267,5.77349,5.77131,5.77318,18000000.0
2008-11-05 11:25:00,5.7727,5.77323,5.77208,5.77241,9000000.0
2008-11-05 11:26:00,5.77185,5.77292,5.76987,5.77107,15000000.0
2008-11-05 11:27:00,5.77159,5.77276,5.77089,5.77118,10000000.0
2008-11-05 11:28:00,5.77178,5.77178,5.76984,5.77028,13000000.0
2008-11-05 11:29:00,5.77094,5.7738,5.7695,5.77209,17000000.0
2008-11-05 11:30:00,5.77317,5.77504,5.77312,5.77474,13000000.0
2008-11-05 11:31:00,5.77522,5.77561,5.77351,5.77452,12000000.0
2008-11-05 11:32:00,5.77463,5.77667,5.77351,5.77611,20000000.0
2008-11-05 11:33:00,5.77514,5.77886,5.77514,5.77832,16000000.0
2008-11-05 11:34:00,5.77741,5.77835,5.77624,5.77789,13000000.0
2008-11-05 11:35:00,5.77859,5.7809,5.77817,5.7809,14000000.0
2008-11-05 11:36:00,5.78122,5.78122,5.78024,5.78048,11000000.0
2008-11-05 11:37:00,5.77871,5.77937,5.77735,5.77884,16000000.0
2008-11-05 11:38:00,5.77994,5.78096,5.77867,5.78096,8000000.0
2008-11-05 11:39:00,5.78242,5.7828,5.78033,5.78121,11000000.0
2008-11-05 11:40:00,5.78363,5.78658,5.78329,5.78658,12000000.0
2008-11-05 11:41:00,5.78702,5.78921,5.78669,5.78921,10000000.0
2008-11-05 11:42:00,5.78839,5.78911,5.78642,5.78794,10000000.0
2008-11-05 11:43:00,5.78736,5.78914,5.78688,5.78739,17000000.0
2008-11-05 11:44:00,5.78638,5.78708,5.78496,5.78651,15000000.0
2008-11-05 11:45:00,5.7855,5.7902,5.7855,5.78958,16000000.0
2008-11-05 11:46:00,5.78956,5.79279,5.78855,5.79252,7000000.0
2008-11-05 11:47:00,5.79183,5.79213,5.78881,5.78881,16000000.0
2008-11-05 11:48:00,5.78958,5.7906,5.78811,5.78899,13000000.0
2008-11-05 11:49:00,5.78768,5.78924,5.78664,5.78743,10000000.0
2008-11-05 11:50:00,5.78787,5.78848,5.78691,5.78795,12000000.0
2008-11-05 11:51:00,5.78788,5.78828,5.78627,5.78758,14000000.0
2008-11-05 11:52:00,5.78813,5.78996,5.78813,5.78899,18000000.0
2008-11-05 11:53:00,5.78928,5.79083,5.78923,5.79045,16000000.0
2008-11-05 11:54:00,5.79209,5.79391,5.79129,5.79391,8000000.0
2008-11-05 11:55:00,5.79229,5.79322,5.79122,5.79229,8000000.0
2008-11-05 11:56:00,5.7926,5.79298,5.79164,5.79295,8000000.0
2008-11-05 11:57:00,5.79234,5.79443,5.79194,5.79292,11000000.0
2008-11-05 11:58:00,5.79437,5.79478,5.79312,5.79443,14000000.0
2008-11-05 11:59:00,5.79315,5.79424,5.79204,5.79399,11000000.0
2008-11-05 12:00:00,5.79185,5.79291,5.7887,5.78921,15000000.0
2008-11-05 12:01:00,5.7869,5.78937,5.78629,5.78748,13000000.0
2008-11-05 12:02:00,5.78716,5.78735,5.7856,5.78735,15000000.0
2008-11-05 12:03:00,5.78768,5.78862,5.78598,5.78862,11000000.0
2008-11-05 12:04:00,5.7885,5.79044,5.78796,5.78995,9000000.0
2008-11-05 12:05:00,5.78997,5.79063,5.78872,5.78906,9000000.0
2008-11-05 12:06:00,5.78879,5.79021,5.78853,5.79008,15000000.0
2008-11-05 12:07:00,5.79064,5.79157,5.78902,5.78945,11000000.0
2008-11-05 12:08:00,5.78938,5.79138,5.78874,5.79131,8000000.0
2008-11-05 12:09:00,5.79161,5.79161,5.78977,5.79105,18000000.0
2008-11-05 12:10:00,5.79071,5.79172,5.78941,5.79172,14000000.0
2008-11-05 12:11:00,5.79159,5.79233,5.78982,5.7913,9000000.0
2008-11-05 12:12:00,5.79291,5.79387,5.79046,5.79053,18000000.0
2008-11-05 12:13:00,5.79105,5.79248,5.79035,5.7911,12000000.0
2008-11-05 12:14:00,5.79173,5.79278,5.79109,5.79278,10000000.0
2008-11-05 12:15:00,5.79262,5.79325,5.79217,5.79252,8000000.0
2008-11-05 12:16:00,5.79325,5.79402,5.79246,5.79325,14000000.0
2008-11-05 12:17:00,5.79239,5.79387,5.79107,5.79142,13000000.0
2008-11-05 12:18:00,5.7917,5.79185,5.79024,5.79035,10000000.0
2008-11-05 12:19:00,5.79111,5.7928,5.79063,5.79203,11000000.0
2008-11-05 12:20:00,5.79275,5.79361,5.79146,5.79337,8000000.0
2008-11-05 12:21:00,5.79224,5.79307,5.79108,5.79275,20000000.0
2008-11-05 12:22:00,5.79274,5.794,5.7919,5.79341,14000000.0
2008-11-05 12:23:00,5.79299,5.79383,5.79182,5.79267,11000000.0
2008-11-05 12:24:00,5.79264,5.79264,5.79063,5.79153,17000000.0
2008-11-05 12:25:00,5.79113,5.79113,5.78823,5.7893,12000000.0
2008-11-05 12:26:00,5.79024,5.79095,5.78907,5.79041,7000000.0
2008-11-05 12:27:00,5.79018,5.79025,5.78917,5.78974,7000000.0
2008-11-05 12:28:00,5.78968,5.79071,5.78885,5.79063,19000000.0
2008-11-05 12:29:00,5.79049,5.79201,5.79019,5.79083,12000000.0
2008-11-05 12:30:00,5.79165,5.79226,5.79037,5.79226,10000000.0
2008-11-05 12:31:00,5.79134,5.79193,5.78993,5.79093,12000000.0
2008-11-05 12:32:00,5.79065,5.79111,5.78964,5.79094,12000000.0
2008-11-05 12:33:00,5.79159,5.79219,5.79006,5.79154,15000000.0
2008-11-05 12:34:00,5.79097,5.79285,5.79032,5.79238,12000000.0
2008-11-05 12:35:00,5.79329,5.79369,5.79115,5.79201,12000000.0
2008-11-05 12:36:00,5.79114,5.79288,5.78931,5.79192,15000000.0
2008-11-05 12:37:00,5.7929,5.7929,5.79046,5.79154,8000000.0
2008-11-05 12:38:00,5.79046,5.79121,5.78919,5.79096,15000000.0
2008-11-05 12:39:00,5.7887,5.78969,5.78283,5.78317,14000000.0
2008-11-05 12:40:00,5.78237,5.78432,5.7807,5.78157,18000000.0
2008-11-05 12:41:00,5.78018,5.78183,5.77867,5.78008,11000000.0
2008-11-05 12:42:00,5.78077,5.7823,5.7798,5.7822,17000000.0
2008-11-05 12:43:00,5.78267,5.78267,5.77901,5.78022,11000000.0
2008-11-05 12:44:00,5.78005,5.78074,5.77778,5.77966,13000000.0
2008-11-05 12:45:00,5.78101,5.7811,5.77641,5.77676,10000000.0
2008-11-05 12:46:00,5.77651,5.77763,5.77561,5.77721,20000000.0
2008-11-05 12:47:00,5.777,5.77712,5.77289,5.77289,10000000.0
2008-11-05 12:48:00,5.77318,5.77509,5.77262,5.77455,10000000.0
2008-11-05 12:49:00,5.77441,5.7749,5.76944,5.77038,15000000.0
2008-11-05 12:50:00,5.77149,5.77149,5.76972,5.77023,14000000.0
2008-11-05 12:51:00,5.77106,5.77106,5.76626,5.76826,14000000.0
2008-11-05 12:52:00,5.76872,5.77185,5.76807,5.77185,9000000.0
2008-11-05 12:53:00,5.7733,5.77432,5.77228,5.77432,9000000.0
2008-11-05 12:54:00,5.77453,5.77619,5.77253,5.77378,20000000.0
2008-11-05 12:55:00,5.7755,5.77648,5.77491,5.77648,12000000.0
2008-11-05 12:56:00,5.77737,5.77765,5.7756,5.77652,7000000.0
2008-11-05 12:57:00,5.77616,5.77835,5.77509,5.77788,13000000.0
2008-11-05 12:58:00,5.77766,5.77766,5.77515,5.77648,16000000.0
2008-11-05 12:59:00,5.77607,5.77773,5.77552,5.77688,14000000.0
2008-11-05 13:00:00,5.77607,5.77768,5.77601,5.77732,12000000.0
2008-11-05 13:01:00,5.77643,5.77684,5.7732,5.7732,17000000.0
2008-11-05 13:02:00,5.77539,5.77632,5.77472,5.77632,10000000.0
2008-11-05 13:03:00,5.77634,5.77717,5.77495,5.77701,22000000.0
2008-11-05 13:04:00,5.77694,5.77769,5.77487,5.77726,20000000.0
2008-11-05 13:05:00,5.7778,5.77983,5.77674,5.77896,14000000.0
2008-11-05 13:06:00,5.77927,5.77927,5.77724,5.77724,17000000.0
2008-11-05 13:07:00,5.7778,5.77851,5.77643,5.7777,22000000.0
2008-11-05 13:08:00,5.778,5.77911,5.77681,5.77853,12000000.0
2008-11-05 13:09:00,5.77795,5.77947,5.77739,5.77852,12000000.0
2008-11-05 13:10:00,5.77849,5.77849,5.77543,5.77585,20000000.0
2008-11-05 13:11:00,5.77373,5.776,5.77313,5.77488,12000000.0
2008-11-05 13:12:00,5.77407,5.77482,5.77241,5.77422,16000000.0
2008-11-05 13:13:00,5.77481,5.77558,5.7736,5.77493,14000000.0
2008-11-05 13:14:00,5.77521,5.77543,5.77311,5.7748,17000000.0
2008-11-05 13:15:00,5.77506,5.77612,5.77475,5.77612,7000000.0
2008-11-05 13:16:00,5.77682,5.77695,5.77436,5.77673,9000000.0
2008-11-05 13:17:00,5.77692,5.77845,5.77569,5.77678,15000000.0
2008-11-05 13:18:00,5.77675,5.7768,5.77516,5.77516,17000000.0
2008-11-05 13:19:00,5.77571,5.77653,5.77481,5.77553,15000000.0
2008-11-05 13:20:00,5.77683,5.77722,5.77603,5.77649,12000000.0
2008-11-05 13:21:00,5.77609,5.77655,5.77345,5.77385,24000000.0
2008-11-05 13:22:00,5.77426,5.77602,5.77362,5.77602,12000000.0
2008-11-05 13:23:00,5.77693,5.77708,5.77567,5.77567,12000000.0
2008-11-05 13:24:00,5.77563,5.77922,5.77469,5.77922,18000000.0
2008-11-05 13:25:00,5.78097,5.78359,5.77935,5.7811,12000000.0
2008-11-05 13:26:00,5.78271,5.78342,5.78103,5.78233,12000000.0
2008-11-05 13:27:00,5.78304,5.78304,5.78141,5.78235,9000000.0
2008-11-05 13:28:00,5.78263,5.78392,5.78255,5.78333,15000000.0
2008-11-05 13:29:00,5.78186,5.78335,5.78016,5.7815,14000000.0
2008-11-05 13:30:00,5.78065,5.78154,5.77981,5.78144,11000000.0
2008-11-05 13:31:00,5.7824,5.78279,5.78032,5.78075,11000000.0
2008-11-05 13:32:00,5.78148,5.78189,5.7798,5.77981,8000000.0
2008-11-05 13:33:00,5.77927,5.77927,5.7769,5.77919,14000000.0
2008-11-05 13:34:00,5.78008,5.7828,5.77936,5.7828,11000000.0
2008-11-05 13:35:00,5.7826,5.7826,5.77913,5.77987,16000000.0
2008-11-05 13:36:00,5.77939,5.77995,5.77798,5.77798,8000000.0
2008-11-05 13:37:00,5.77802,5.7792,5.77696,5.77743,17000000.0
2008-11-05 13:38:00,5.77763,5.77923,5.77728,5.77846,14000000.0
2008-11-05 13:39:00,5.77691,5.77713,5.77518,5.77562,10000000.0
2008-11-05 13:40:00,5.77743,5.77936,5.77338,5.77338,8000000.0
2008-11-05 13:41:00,5.77902,5.77979,5.77212,5.77212,11000000.0
2008-11-05 13:42:00,5.7711,5.7714,5.76873,5.7701,14000000.0
2008-11-05 13:43:00,5.7719,5.772,5.76909,5.77061,11000000.0
2008-11-05 13:44:00,5.77091,5.77147,5.7702,5.77065,11000000.0
2008-11-05 13:45:00,5.77032,5.77032,5.76814,5.76851,14000000.0
2008-11-05 13:46:00,5.76697,5.76711,5.766,5.76608,11000000.0
2008-11-05 13:47:00,5.76532,5.7665,5.75664,5.75664,13000000.0
2008-11-05 13:48:00,5.75701,5.75701,5.75059,5.75122,14000000.0
2008-11-05 13:49:00,5.7524,5.75481,5.7511,5.75243,12000000.0
2008-11-05 13:50:00,5.75108,5.75193,5.74514,5.74784,16000000.0
2008-11-05 13:51:00,5.74523,5.74689,5.74266,5.74456,14000000.0
2008-11-05 13:52:00,5.74613,5.74617,5.73943,5.74064,10000000.0
2008-11-05 13:53:00,5.73816,5.74054,5.73602,5.73764,10000000.0
2008-11-05 13:54:00,5.73651,5.73949,5.73595,5.73949,8000000.0
2008-11-05 13:55:00,5.7392,5.7392,5.73606,5.73819,13000000.0
2008-11-05 13:56:00,5.73638,5.73675,5.73138,5.73222,17000000.0
2008-11-05 13:57:00,5.73225,5.73356,5.72786,5.72824,13000000.0
2008-11-05 13:58:00,5.73024,5.73335,5.73002,5.73335,7000000.0
2008-11-05 13:59:00,5.73488,5.73634,5.7326,5.73634,9000000.0
2008-11-05 14:00:00,5.73609,5.73917,5.73513,5.73917,7000000.0
2008-11-05 14:01:00,5.73949,5.73949,5.73611,5.7368,11000000.0
2008-11-05 14:02:00,5.73668,5.7399,5.73639,5.7399,19000000.0
2008-11-05 14:03:00,5.73966,5.73966,5.7367,5.73878,13000000.0
2008-11-05 14:04:00,5.73861,5.73889,5.73577,5.73692,22000000.0
2008-11-05 14:05:00,5.73761,5.73761,5.73399,5.73463,17000000.0
2008-11-05 14:06:00,5.73441,5.73492,5.73355,5.73464,11000000.0
2008-11-05 14:07:00,5.73485,5.7366,5.73423,5.73584,9000000.0
2008-11-05 14:08:00,5.73575,5.73601,5.73197,5.73298,11000000.0
2008-11-05 14:09:00,5.73524,5.73836,5.73368,5.73836,12000000.0
2008-11-05 14:10:00,5.73998,5.73998,5.737,5.73777,13000000.0
2008-11-05 14:11:00,5.73933,5.74109,5.73791,5.73845,14000000.0
2008-11-05 14:12:00,5.74167,5.7439,5.74013,5.7439,11000000.0
2008-11-05 14:13:00,5.74311,5.74317,5.74147,5.74207,11000000.0
2008-11-05 14:14:00,5.74124,5.74124,5.73922,5.7394,7000000.0
2008-11-05 14:15:00,5.7397,5.74116,5.73886,5.74116,14000000.0
2008-11-05 14:16:00,5.74091,5.7413,5.73963,5.74076,13000000.0
2008-11-05 14:17:00,5.73972,5.73998,5.73843,5.73871,22000000.0
2008-11-05 14:18:00,5.73777,5.74184,5.73777,5.74098,15000000.0
2008-11-05 14:19:00,5.74225,5.74225,5.74005,5.74132,12000000.0
2008-11-05 14:20:00,5.74104,5.74114,5.74036,5.74094,7000000.0
2008-11-05 14:21:00,5.7403,5.74049,5.73859,5.74037,13000000.0
2008-11-05 14:22:00,5.74116,5.74145,5.73775,5.73881,8000000.0
2008-11-05 14:23:00,5.74044,5.74213,5.74026,5.74191,11000000.0
2008-11-05 14:24:00,5.74105,5.74258,5.74105,5.74238,13000000.0
2008-11-05 14:25:00,5.74246,5.74246,5.74077,5.74171,15000000.0
2008-11-05 14:26:00,5.74236,5.74345,5.74169,5.74261,8000000.0
2008-11-05 14:27:00,5.74155,5.74302,5.74036,5.74132,10000000.0
2008-11-05 14:28:00,5.74049,5.74236,5.74024,5.74206,11000000.0
2008-11-05 14:29:00,5.74188,5.74283,5.73963,5.74227,21000000.0
2008-11-05 14:30:00,5.7428,5.7494,5.7428,5.7494,11000000.0
2008-11-05 14:31:00,5.7509,5.75199,5.74984,5.75199,17000000.0
2008-11-05 14:32:00,5.75227,5.75233,5.7505,5.75106,15000000.0
2008-11-05 14:33:00,5.75083,5.75217,5.75016,5.75217,8000000.0
2008-11-05 14:34:00,5.75324,5.75562,5.75186,5.75562,9000000.0
2008-11-05 14:35:00,5.75492,5.75582,5.75398,5.75507,11000000.0
2008-11-05 14:36:00,5.75584,5.75687,5.7541,5.75521,15000000.0
2008-11-05 14:37:00,5.755,5.755,5.75384,5.75498,8000000.0
2008-11-05 14:38:00,5.75339,5.7547,5.75278,5.75319,10000000.0
2008-11-05 14:39:00,5.75519,5.75638,5.75284,5.75525,19000000.0
2008-11-05 14:40:00,5.75358,5.75381,5.74985,5.75018,15000000.0
2008-11-05 14:41:00,5.75008,5.7523,5.74947,5.75033,15000000.0
2008-11-05 14:42:00,5.75073,5.75328,5.75073,5.75328,17000000.0
2008-11-05 14:43:00,5.75243,5.7548,5.75193,5.75423,15000000.0
2008-11-05 14:44:00,5.75472,5.75472,5.75295,5.75436,15000000.0
2008-11-05 14:45:00,5.75413,5.75464,5.75329,5.75419,9000000.0
2008-11-05 14:46:00,5.75484,5.76033,5.75484,5.76033,11000000.0
2008-11-05 14:47:00,5.7611,5.76119,5.75823,5.75851,12000000.0
2008-11-05 14:48:00,5.75994,5.75994,5.75747,5.75887,12000000.0
2008-11-05 14:49:00,5.75802,5.75925,5.75755,5.75856,12000000.0
2008-11-05 14:50:00,5.75808,5.75877,5.75598,5.75629,15000000.0
2008-11-05 14:51:00,5.75535,5.75655,5.75431,5.75594,10000000.0
2008-11-05 14:52:00,5.75487,5.75858,5.75487,5.75858,13000000.0
2008-11-05 14:53:00,5.75914,5.75949,5.75705,5.75871,13000000.0
2008-11-05 14:54:00,5.75903,5.75903,5.75666,5.7571,9000000.0
2008-11-05 14:55:00,5.75681,5.75795,5.75515,5.75795,16000000.0
2008-11-05 14:56:00,5.75908,5.7605,5.75707,5.75707,15000000.0
2008-11-05 14:57:00,5.75943,5.76353,5.75847,5.76251,15000000.0
2008-11-05 14:58:00,5.76197,5.76254,5.76065,5.76065,11000000.0
2008-11-05 14:59:00,5.76062,5.76131,5.75749,5.75749,14000000.0
2008-11-05 15:00:00,5.75859,5.76117,5.75856,5.75958,18000000.0
2008-11-05 15:01:00,5.76053,5.7636,5.75912,5.76238,12000000.0
2008-11-05 15:02:00,5.76308,5.76318,5.76168,5.76194,7000000.0
2008-11-05 15:03:00,5.76154,5.76817,5.76154,5.76694,18000000.0
2008-11-05 15:04:00,5.76847,5.77126,5.767,5.77126,21000000.0
2008-11-05 15:05:00,5.77264,5.77264,5.77013,5.77177,13000000.0
2008-11-05 15:06:00,5.77136,5.77184,5.76993,5.77,14000000.0
2008-11-05 15:07:00,5.77248,5.77866,5.77116,5.77866,22000000.0
2008-11-05 15:08:00,5.77624,5.77743,5.77447,5.77515,10000000.0
2008-11-05 15:09:00,5.7751,5.77535,5.77091,5.77267,9000000.0
2008-11-05 15:10:00,5.77173,5.77294,5.77099,5.77217,14000000.0
2008-11-05 15:11:00,5.77245,5.77462,5.77113,5.7732,12000000.0
2008-11-05 15:12:00,5.77284,5.77477,5.77116,5.77297,13000000.0
2008-11-05 15:13:00,5.77381,5.77381,5.76957,5.77319,12000000.0
2008-11-05 15:14:00,5.77407,5.77509,5.77192,5.77509,10000000.0
2008-11-05 15:15:00,5.7768,5.77716,5.77104,5.77467,16000000.0
2008-11-05 15:16:00,5.77584,5.77981,5.77496,5.77908,15000000.0
2008-11-05 15:17:00,5.77892,5.77892,5.77518,5.77518,14000000.0
2008-11-05 15:18:00,5.77677,5.77914,5.77589,5.77914,12000000.0
2008-11-05 15:19:00,5.77947,5.78283,5.77878,5.78108,11000000.0
2008-11-05 15:20:00,5.78193,5.78193,5.77854,5.77917,14000000.0
2008-11-05 15:21:00,5.77964,5.78032,5.77884,5.7789,14000000.0
2008-11-05 15:22:00,5.78052,5.78259,5.77957,5.78259,10000000.0
2008-11-05 15:23:00,5.78249,5.78357,5.78176,5.78357,11000000.0
2008-11-05 15:24:00,5.78386,5.78386,5.78129,5.78174,10000000.0
2008-11-05 15:25:00,5.78284,5.78434,5.78108,5.78176,16000000.0
2008-11-05 15:26:00,5.78132,5.78216,5.77852,5.77929,15000000.0
2008-11-05 15:27:00,5.77936,5.78391,5.77877,5.78391,10000000.0
2008-11-05 15:28:00,5.78451,5.7871,5.78388,5.78397,11000000.0
2008-11-05 15:29:00,5.78497,5.78655,5.78274,5.78494,19000000.0
2008-11-05 15:30:00,5.78338,5.78338,5.77974,5.78122,10000000.0
2008-11-05 15:31:00,5.77909,5.77909,5.77625,5.77765,14000000.0
2008-11-05 15:32:00,5.77707,5.77707,5.77539,5.77594,12000000.0
2008-11-05 15:33:00,5.7753,5.7753,5.77108,5.77242,20000000.0
2008-11-05 15:34:00,5.77331,5.77426,5.77165,5.77425,12000000.0
2008-11-05 15:35:00,5.77443,5.77601,5.7737,5.77394,12000000.0
2008-11-05 15:36:00,5.77445,5.77578,5.77415,5.77499,10000000.0
2008-11-05 15:37:00,5.77447,5.77689,5.77447,5.77689,10000000.0
2008-11-05 15:38:00,5.77789,5.77789,5.77379,5.77479,13000000.0
2008-11-05 15:39:00,5.77452,5.77495,5.77352,5.77424,7000000.0
2008-11-05 15:40:00,5.77371,5.77371,5.77127,5.77213,10000000.0
2008-11-05 15:41:00,5.77221,5.77317,5.77137,5.77137,9000000.0
2008-11-05 15:42:00,5.77294,5.77431,5.77116,5.77431,13000000.0
2008-11-05 15:43:00,5.77452,5.77498,5.77283,5.77283,16000000.0
2008-11-05 15:44:00,5.77392,5.77435,5.7728,5.77397,14000000.0
2008-11-05 15:45:00,5.77304,5.77304,5.76977,5.77184,15000000.0
2008-11-05 15:46:00,5.7714,5.7714,5.76938,5.77091,13000000.0
2008-11-05 15:47:00,5.76961,5.77,5.76808,5.76808,9000000.0
2008-11-05 15:48:00,5.76747,5.76882,5.76523,5.76573,21000000.0
2008-11-05 15:49:00,5.76567,5.76567,5.76094,5.76478,23000000.0
2008-11-05 15:50:00,5.76433,5.7644,5.76188,5.76371,12000000.0
2008-11-05 15:51:00,5.76259,5.76514,5.75984,5.76514,19000000.0
2008-11-05 15:52:00,5.76643,5.76805,5.76441,5.76787,15000000.0
2008-11-05 15:53:00,5.76917,5.76917,5.7668,5.76805,14000000.0
2008-11-05 15:54:00,5.76701,5.7674,5.76507,5.76658,15000000.0
2008-11-05 15:55:00,5.76595,5.76729,5.76383,5.76729,12000000.0
2008-11-05 15:56:00,5.76665,5.76741,5.76534,5.76646,18000000.0
2008-11-05 15:57:00,5.76582,5.7669,5.76507,5.76653,10000000.0
2008-11-05 15:58:00,5.76726,5.77051,5.7659,5.77051,22000000.0
2008-11-05 15:59:00,5.77092,5.77345,5.77047,5.77293,12000000.0
2008-11-05 16:00:00,5.77308,5.77308,5.76966,5.77231,12000000.0
2008-11-05 16:01:00,5.76971,5.77133,5.76761,5.76905,12000000.0
2008-11-05 16:02:00,5.7671,5.76835,5.76601,5.76764,13000000.0
2008-11-05 16:03:00,5.76747,5.76754,5.76571,5.76675,13000000.0
2008-11-05 16:04:00,5.76457,5.76561,5.76413,5.76471,11000000.0
2008-11-05 16:05:00,5.76454,5.76486,5.76133,5.76312,9000000.0
2008-11-05 16:06:00,5.76329,5.76436,5.76192,5.76436,14000000.0
2008-11-05 16:07:00,5.76441,5.76493,5.7632,5.76472,15000000.0
2008-11-05 16:08:00,5.76348,5.76419,5.76117,5.76229,15000000.0
2008-11-05 16:09:00,5.76071,5.76329,5.76071,5.76327,17000000.0
2008-11-05 16:10:00,5.76299,5.76459,5.76299,5.76451,14000000.0
2008-11-05 16:11:00,5.76526,5.76621,5.76475,5.76566,9000000.0
2008-11-05 16:12:00,5.76702,5.7683,5.76637,5.76708,15000000.0
2008-11-05 16:13:00,5.76636,5.76976,5.76636,5.7677,14000000.0
2008-11-05 16:14:00,5.76997,5.77227,5.76856,5.77132,12000000.0
2008-11-05 16:15:00,5.77078,5.77187,5.76937,5.77187,14000000.0
2008-11-05 16:16:00,5.77295,5.77348,5.77141,5.77245,13000000.0
2008-11-05 16:17:00,5.77204,5.77248,5.77046,5.77248,18000000.0
2008-11-05 16:18:00,5.77158,5.77183,5.77017,5.77109,13000000.0
2008-11-05 16:19:00,5.77085,5.7714,5.76968,5.76968,8000000.0
2008-11-05 16:20:00,5.76915,5.7711,5.7667,5.7679,13000000.0
2008-11-05 16:21:00,5.76693,5.76723,5.76556,5.76679,12000000.0
2008-11-05 16:22:00,5.76511,5.76638,5.7645,5.76573,11000000.0
2008-11-05 16:23:00,5.76525,5.76582,5.76209,5.76345,14000000.0
2008-11-05 16:24:00,5.76202,5.76252,5.75843,5.7612,15000000.0
2008-11-05 16:25:00,5.75887,5.75992,5.75807,5.75866,11000000.0
2008-11-05 16:26:00,5.7564,5.75864,5.75636,5.75665,8000000.0
2008-11-05 16:27:00,5.75817,5.75818,5.75654,5.7579,10000000.0
2008-11-05 16:28:00,5.75524,5.75714,5.75181,5.75436,15000000.0
2008-11-05 16:29:00,5.75389,5.75508,5.75285,5.75461,7000000.0
2008-11-05 16:30:00,5.75452,5.75618,5.75183,5.75493,16000000.0
2008-11-05 16:31:00,5.75298,5.75368,5.74983,5.75151,14000000.0
2008-11-05 16:32:00,5.75223,5.75708,5.75173,5.75708,7000000.0
2008-11-05 16:33:00,5.75787,5.75932,5.75684,5.75743,8000000.0
2008-11-05 16:34:00,5.75599,5.75785,5.75466,5.75785,8000000.0
2008-11-05 16:35:00,5.75659,5.75707,5.75545,5.75556,9000000.0
2008-11-05 16:36:00,5.75619,5.75785,5.75598,5.75725,13000000.0
2008-11-05 16:37:00,5.75659,5.75659,5.75244,5.75446,18000000.0
2008-11-05 16:38:00,5.75426,5.75588,5.75286,5.75588,18000000.0
2008-11-05 16:39:00,5.75459,5.75459,5.74879,5.75073,20000000.0
2008-11-05 16:40:00,5.75169,5.75466,5.74993,5.75466,13000000.0
2008-11-05 16:41:00,5.75526,5.75615,5.75377,5.75537,20000000.0
2008-11-05 16:42:00,5.7546,5.75654,5.75401,5.75401,18000000.0
2008-11-05 16:43:00,5.75538,5.75737,5.75534,5.75653,15000000.0
2008-11-05 16:44:00,5.75525,5.75587,5.75368,5.75577,20000000.0
2008-11-05 16:45:00,5.75636,5.75793,5.75518,5.75793,13000000.0
2008-11-05 16:46:00,5.75708,5.75751,5.75523,5.75605,15000000.0
2008-11-05 16:47:00,5.75507,5.75631,5.7541,5.75496,8000000.0
2008-11-05 16:48:00,5.75355,5.75425,5.75165,5.75165,11000000.0
2008-11-05 16:49:00,5.75303,5.75474,5.7516,5.75364,12000000.0
2008-11-05 16:50:00,5.75457,5.75661,5.75394,5.75591,15000000.0
2008-11-05 16:51:00,5.75585,5.75684,5.75386,5.75684,18000000.0
2008-11-05 16:52:00,5.75738,5.7591,5.75623,5.75803,14000000.0
2008-11-05 16:53:00,5.75763,5.7592,5.75693,5.7592,8000000.0
2008-11-05 16:54:00,5.75808,5.7581,5.75617,5.75637,11000000.0
2008-11-05 16:55:00,5.75564,5.75681,5.7549,5.75587,12000000.0
2008-11-05 16:56:00,5.75545,5.75545,5.75381,5.75442,10000000.0
2008-11-05 16:57:00,5.7535,5.75375,5.74763,5.74837,8000000.0
2008-11-05 16:58:00,5.74742,5.74792,5.74662,5.74735,9000000.0
2008-11-05 16:59:00,5.74682,5.74983,5.74682,5.74786,13000000.0
2008-11-05 17:00:00,5.74613,5.74705,5.74439,5.74565,11000000.0
2008-11-05 17:01:00,5.7443,5.74605,5.7424,5.74605,12000000.0
2008-11-05 17:02:00,5.7464,5.74647,5.74273,5.74303,10000000.0
2008-11-05 17:03:00,5.74126,5.74126,5.73511,5.73639,16000000.0
2008-11-05 17:04:00,5.73404,5.73526,5.72961,5.73215,13000000.0
2008-11-05 17:05:00,5.73228,5.73338,5.73086,5.73181,16000000.0
2008-11-05 17:06:00,5.73359,5.73521,5.73212,5.73421,12000000.0
2008-11-05 17:07:00,5.73462,5.73517,5.7332,5.73384,8000000.0
2008-11-05 17:08:00,5.73153,5.73226,5.72729,5.7301,21000000.0
2008-11-05 17:09:00,5.72945,5.72945,5.71679,5.71787,16000000.0
2008-11-05 17:10:00,5.71452,5.71732,5.71266,5.71732,11000000.0
2008-11-05 17:11:00,5.71836,5.71857,5.71691,5.7178,11000000.0
2008-11-05 17:12:00,5.71423,5.71578,5.71081,5.71096,9000000.0
2008-11-05 17:13:00,5.70739,5.71238,5.70589,5.70724,9000000.0
2008-11-05 17:14:00,5.70549,5.7071,5.70428,5.70577,17000000.0
2008-11-05 17:15:00,5.7041,5.7041,5.69134,5.69134,11000000.0
2008-11-05 17:16:00,5.68832,5.68994,5.68375,5.6845,15000000.0
2008-11-05 17:17:00,5.68591,5.6888,5.68514,5.68525,13000000.0
2008-11-05 17:18:00,5.68337,5.68477,5.67843,5.67947,15000000.0
2008-11-05 17:19:00,5.67811,5.67906,5.67567,5.67739,17000000.0
2008-11-05 17:20:00,5.67723,5.6787,5.67463,5.67784,12000000.0
2008-11-05 17:21:00,5.67818,5.68397,5.67818,5.68389,7000000.0
2008-11-05 17:22:00,5.68166,5.68342,5.68112,5.68269,14000000.0
2008-11-05 17:23:00,5.68409,5.68489,5.68136,5.68489,13000000.0
2008-11-05 17:24:00,5.6844,5.685,5.68216,5.68216,9000000.0
2008-11-05 17:25:00,5.68128,5.68375,5.68079,5.68202,11000000.0
2008-11-05 17:26:00,5.68187,5.6828,5.67886,5.68011,16000000.0
2008-11-05 17:27:00,5.68101,5.68172,5.67947,5.68045,9000000.0
2008-11-05 17:28:00,5.68066,5.68066,5.6779,5.67889,15000000.0
2008-11-05 17:29:00,5.67924,5.68046,5.6767,5.67997,11000000.0
2008-11-05 17:30:00,5.68013,5.68013,5.67097,5.67097,19000000.0
2008-11-05 17:31:00,5.67036,5.67245,5.67019,5.67229,11000000.0
2008-11-05 17:32:00,5.67296,5.67491,5.67248,5.67419,9000000.0
2008-11-05 17:33:00,5.67589,5.67838,5.67411,5.67838,10000000.0
2008-11-05 17:34:00,5.67934,5.67952,5.67502,5.67945,14000000.0
2008-11-05 17:35:00,5.67997,5.68141,5.67791,5.68141,13000000.0
2008-11-05 17:36:00,5.68178,5.68469,5.68136,5.68349,11000000.0
2008-11-05 17:37:00,5.68404,5.68452,5.67965,5.68214,15000000.0
2008-11-05 17:38:00,5.68335,5.68419,5.68004,5.68103,17000000.0
2008-11-05 17:39:00,5.68391,5.68521,5.68201,5.68396,8000000.0
2008-11-05 17:40:00,5.68633,5.68674,5.68431,5.68544,12000000.0
2008-11-05 17:41:00,5.68502,5.68533,5.6813,5.68404,21000000.0
2008-11-05 17:42:00,5.68419,5.68561,5.68294,5.68462,13000000.0
2008-11-05 17:43:00,5.68556,5.68616,5.68459,5.68548,11000000.0
2008-11-05 17:44:00,5.68682,5.68927,5.68591,5.68721,19000000.0
2008-11-05 17:45:00,5.68775,5.69012,5.68697,5.69012,10000000.0
2008-11-05 17:46:00,5.69054,5.69075,5.68733,5.68752,13000000.0
2008-11-05 17:47:00,5.68751,5.68787,5.68567,5.68665,9000000.0
2008-11-05 17:48:00,5.68689,5.68689,5.68273,5.68328,14000000.0
2008-11-05 17:49:00,5.68294,5.68294,5.6787,5.68099,14000000.0
2008-11-05 17:50:00,5.68038,5.68551,5.68038,5.68283,17000000.0
2008-11-05 17:51:00,5.68459,5.6902,5.68418,5.68985,13000000.0
2008-11-05 17:52:00,5.68964,5.69171,5.68839,5.68964,24000000.0
2008-11-05 17:53:00,5.69114,5.69116,5.68933,5.6896,16000000.0
2008-11-05 17:54:00,5.68884,5.68887,5.68452,5.68567,16000000.0
2008-11-05 17:55:00,5.68551,5.68804,5.6846,5.68798,13000000.0
2008-11-05 17:56:00,5.6891,5.69117,5.68809,5.68982,15000000.0
2008-11-05 17:57:00,5.69273,5.69338,5.68937,5.69181,10000000.0
2008-11-05 17:58:00,5.69298,5.69648,5.69268,5.69563,15000000.0
2008-11-05 17:59:00,5.6962,5.6962,5.69306,5.69428,13000000.0
2008-11-05 18:00:00,5.69326,5.69421,5.69108,5.69286,7000000.0
2008-11-05 18:01:00,5.69126,5.69187,5.68995,5.69081,18000000.0
2008-11-05 18:02:00,5.6906,5.69179,5.68949,5.69101,17000000.0
2008-11-05 18:03:00,5.69026,5.69371,5.69026,5.69252,16000000.0
2008-11-05 18:04:00,5.69275,5.69569,5.69084,5.69569,14000000.0
2008-11-05 18:05:00,5.6982,5.70047,5.69752,5.70007,13000000.0
2008-11-05 18:06:00,5.69894,5.69894,5.69448,5.69606,18000000.0
2008-11-05 18:07:00,5.69567,5.69633,5.6937,5.69428,12000000.0
2008-11-05 18:08:00,5.69636,5.70003,5.69472,5.70003,18000000.0
2008-11-05 18:09:00,5.70073,5.70345,5.69928,5.70219,12000000.0
2008-11-05 18:10:00,5.70257,5.70334,5.6996,5.70089,13000000.0
2008-11-05 18:11:00,5.70203,5.70245,5.6999,5.70046,10000000.0
2008-11-05 18:12:00,5.70134,5.70148,5.69913,5.69932,11000000.0
2008-11-05 18:13:00,5.69722,5.69797,5.69563,5.69717,14000000.0
2008-11-05 18:14:00,5.69659,5.69705,5.69389,5.69389,10000000.0
2008-11-05 18:15:00,5.69408,5.69408,5.69273,5.69358,10000000.0
2008-11-05 18:16:00,5.69377,5.69482,5.69161,5.69482,9000000.0
2008-11-05 18:17:00,5.69534,5.69821,5.69489,5.69796,18000000.0
2008-11-05 18:18:00,5.69896,5.70201,5.69774,5.69896,14000000.0
2008-11-05 18:19:00,5.69855,5.70179,5.69814,5.69954,10000000.0
2008-11-05 18:20:00,5.70041,5.70202,5.69886,5.70107,15000000.0
2008-11-05 18:21:00,5.70158,5.70304,5.70051,5.70304,18000000.0
2008-11-05 18:22:00,5.70223,5.70455,5.70223,5.70275,14000000.0
2008-11-05 18:23:00,5.70495,5.70789,5.70429,5.70736,7000000.0
2008-11-05 18:24:00,5.70798,5.70975,5.7066,5.70975,9000000.0
2008-11-05 18:25:00,5.7103,5.71069,5.70769,5.71069,13000000.0
2008-11-05 18:26:00,5.70973,5.71171,5.7088,5.71085,16000000.0
2008-11-05 18:27:00,5.70969,5.71107,5.70819,5.70854,14000000.0
2008-11-05 18:28:00,5.70913,5.71317,5.70901,5.7113,13000000.0
2008-11-05 18:29:00,5.71286,5.71292,5.71052,5.71158,11000000.0
2008-11-05 18:30:00,5.71232,5.71476,5.71162,5.71386,16000000.0
2008-11-05 18:31:00,5.71326,5.71473,5.71296,5.7147,12000000.0
2008-11-05 18:32:00,5.71336,5.71467,5.71304,5.71467,11000000.0
2008-11-05 18:33:00,5.71267,5.71683,5.71267,5.71631,13000000.0
2008-11-05 18:34:00,5.71518,5.71553,5.71317,5.71451,13000000.0
2008-11-05 18:35:00,5.71441,5.7152,5.71334,5.715,18000000.0
2008-11-05 18:36:00,5.71541,5.71713,5.71442,5.71606,18000000.0
2008-11-05 18:37:00,5.71495,5.71834,5.7149,5.71618,18000000.0
2008-11-05 18:38:00,5.71665,5.72014,5.71639,5.71863,11000000.0
2008-11-05 18:39:00,5.71712,5.71908,5.71672,5.71838,11000000.0
2008-11-05 18:40:00,5.71879,5.71886,5.71499,5.7164,14000000.0
2008-11-05 18:41:00,5.71425,5.71608,5.71289,5.7141,16000000.0
2008-11-05 18:42:00,5.71253,5.71395,5.71089,5.71375,14000000.0
2008-11-05 18:43:00,5.71246,5.7152,5.71224,5.71271,10000000.0
2008-11-05 18:44:00,5.71274,5.71329,5.70963,5.71076,13000000.0
2008-11-05 18:45:00,5.71253,5.71791,5.71174,5.71791,13000000.0
2008-11-05 18:46:00,5.71749,5.71925,5.71577,5.71922,12000000.0
2008-11-05 18:47:00,5.71867,5.71894,5.71509,5.71605,14000000.0
2008-11-05 18:48:00,5.71631,5.7171,5.71439,5.71567,15000000.0
2008-11-05 18:49:00,5.71595,5.71763,5.71546,5.71629,12000000.0
2008-11-05 18:50:00,5.71639,5.71902,5.71599,5.71902,9000000.0
2008-11-05 18:51:00,5.71924,5.72272,5.71875,5.72074,17000000.0
2008-11-05 18:52:00,5.7195,5.7195,5.71708,5.71716,9000000.0
2008-11-05 18:53:00,5.71541,5.71705,5.71324,5.7151,14000000.0
2008-11-05 18:54:00,5.71366,5.71565,5.71243,5.71243,14000000.0
2008-11-05 18:55:00,5.71234,5.714,5.71159,5.71259,10000000.0
2008-11-05 18:56:00,5.7132,5.71416,5.7112,5.71388,16000000.0
2008-11-05 18:57:00,5.71372,5.71372,5.70583,5.706,17000000.0
2008-11-05 18:58:00,5.70661,5.70661,5.70388,5.7054,14000000.0
2008-11-05 18:59:00,5.70575,5.70648,5.7024,5.70345,14000000.0
2008-11-05 19:00:00,5.70337,5.7048,5.70234,5.70364,15000000.0
2008-11-05 19:01:00,5.70391,5.70478,5.70207,5.7031,15000000.0
2008-11-05 19:02:00,5.70297,5.70297,5.70016,5.70181,14000000.0
2008-11-05 19:03:00,5.70171,5.7026,5.70063,5.70154,14000000.0
2008-11-05 19:04:00,5.70272,5.70365,5.70159,5.70356,12000000.0
2008-11-05 19:05:00,5.70353,5.70484,5.70322,5.70475,15000000.0
2008-11-05 19:06:00,5.70453,5.70564,5.7024,5.70246,16000000.0
2008-11-05 19:07:00,5.70371,5.70432,5.70163,5.70163,20000000.0
2008-11-05 19:08:00,5.70317,5.70317,5.69987,5.70143,8000000.0
2008-11-05 19:09:00,5.70013,5.70097,5.6971,5.69958,17000000.0
2008-11-05 19:10:00,5.7005,5.70149,5.69879,5.70148,9000000.0
2008-11-05 19:11:00,5.7004,5.70208,5.7004,5.70147,16000000.0
2008-11-05 19:12:00,5.70148,5.7016,5.69999,5.69999,13000000.0
2008-11-05 19:13:00,5.70043,5.7051,5.70039,5.7051,10000000.0
2008-11-05 19:14:00,5.70572,5.70867,5.70381,5.70767,20000000.0
2008-11-05 19:15:00,5.708,5.7085,5.70671,5.7085,12000000.0
2008-11-05 19:16:00,5.70977,5.71085,5.70822,5.71085,8000000.0
2008-11-05 19:17:00,5.71219,5.71572,5.71219,5.71549,18000000.0
2008-11-05 19:18:00,5.71537,5.71537,5.71272,5.71283,11000000.0
2008-11-05 19:19:00,5.71342,5.71496,5.71208,5.71373,12000000.0
2008-11-05 19:20:00,5.71454,5.71454,5.71258,5.71395,14000000.0
2008-11-05 19:21:00,5.71355,5.71502,5.71319,5.71474,13000000.0
2008-11-05 19:22:00,5.71489,5.71489,5.71153,5.71153,12000000.0
2008-11-05 19:23:00,5.71219,5.71252,5.71097,5.71205,14000000.0
2008-11-05 19:24:00,5.71192,5.71548,5.71137,5.71453,19000000.0
2008-11-05 19:25:00,5.71498,5.71549,5.71352,5.71383,8000000.0
2008-11-05 19:26:00,5.7152,5.71799,5.71492,5.71775,7000000.0
2008-11-05 19:27:00,5.7161,5.71759,5.71421,5.71615,20000000.0
2008-11-05 19:28:00,5.71629,5.71759,5.71586,5.71735,17000000.0
2008-11-05 19:29:00,5.71612,5.71951,5.71591,5.71919,10000000.0
2008-11-05 19:30:00,5.71747,5.71794,5.71511,5.71708,15000000.0
2008-11-05 19:31:00,5.71639,5.71759,5.71547,5.71547,11000000.0
2008-11-05 19:32:00,5.71424,5.71555,5.71345,5.71455,9000000.0
2008-11-05 19:33:00,5.71444,5.71444,5.71226,5.71367,14000000.0
2008-11-05 19:34:00,5.71323,5.71583,5.71298,5.71569,17000000.0
2008-11-05 19:35:00,5.71604,5.71811,5.71516,5.71811,8000000.0
2008-11-05 19:36:00,5.7195,5.72206,5.71819,5.72206,15000000.0
2008-11-05 19:37:00,5.72395,5.7255,5.72225,5.7255,8000000.0
2008-11-05 19:38:00,5.72549,5.73032,5.72549,5.72786,15000000.0
2008-11-05 19:39:00,5.72768,5.72877,5.72546,5.72546,17000000.0
2008-11-05 19:40:00,5.72698,5.73266,5.7266,5.73266,16000000.0
2008-11-05 19:41:00,5.73601,5.7385,5.73304,5.73709,11000000.0
2008-11-05 19:42:00,5.73501,5.73569,5.73207,5.73361,15000000.0
2008-11-05 19:43:00,5.73228,5.73395,5.73065,5.73134,14000000.0
2008-11-05 19:44:00,5.73187,5.73314,5.73143,5.73179,14000000.0
2008-11-05 19:45:00,5.73219,5.73219,5.72693,5.72802,15000000.0
2008-11-05 19:46:00,5.72635,5.7267,5.72477,5.72565,15000000.0
2008-11-05 19:47:00,5.72606,5.72636,5.72278,5.72368,16000000.0
2008-11-05 19:48:00,5.72352,5.72474,5.72186,5.72186,16000000.0
2008-11-05 19:49:00,5.72136,5.7214,5.71723,5.7185,8000000.0
2008-11-05 19:50:00,5.72024,5.72331,5.71937,5.72331,9000000.0
2008-11-05 19:51:00,5.72428,5.72526,5.72276,5.72463,19000000.0
2008-11-05 19:52:00,5.72492,5.72756,5.72457,5.72752,11000000.0
2008-11-05 19:53:00,5.72799,5.72824,5.72671,5.72761,14000000.0
2008-11-05 19:54:00,5.72761,5.72926,5.72698,5.72926,18000000.0
2008-11-05 19:55:00,5.72906,5.72906,5.72507,5.72562,13000000.0
2008-11-05 19:56:00,5.72519,5.72529,5.72256,5.72529,10000000.0
2008-11-05 19:57:00,5.72313,5.72436,5.71989,5.72032,16000000.0
2008-11-05 19:58:00,5.71854,5.71977,5.71811,5.71875,15000000.0
2008-11-05 19:59:00,5.71857,5.72067,5.71744,5.71954,14000000.0
2008-11-05 20:00:00,5.71921,5.72006,5.71846,5.71956,11000000.0
2008-11-05 20:01:00,5.72055,5.72351,5.71866,5.72248,24000000.0
2008-11-05 20:02:00,5.72337,5.72423,5.72225,5.72392,11000000.0
2008-11-05 20:03:00,5.72358,5.72358,5.72167,5.7227,11000000.0
2008-11-05 20:04:00,5.72294,5.7242,5.7214,5.7214,10000000.0
2008-11-05 20:05:00,5.72182,5.72227,5.72062,5.72197,17000000.0
2008-11-05 20:06:00,5.72023,5.72328,5.72023,5.72241,10000000.0
2008-11-05 20:07:00,5.72101,5.72337,5.7208,5.7208,14000000.0
2008-11-05 20:08:00,5.71918,5.72028,5.71814,5.71907,13000000.0
2008-11-05 20:09:00,5.71816,5.7193,5.71734,5.71901,11000000.0
2008-11-05 20:10:00,5.71772,5.71772,5.71401,5.71401,11000000.0
2008-11-05 20:11:00,5.71334,5.71337,5.70841,5.70841,9000000.0
2008-11-05 20:12:00,5.70647,5.70742,5.70425,5.70502,16000000.0
2008-11-05 20:13:00,5.70774,5.71083,5.70657,5.71083,11000000.0
2008-11-05 20:14:00,5.70985,5.7117,5.70868,5.71087,19000000.0
2008-11-05 20:15:00,5.71054,5.71057,5.70697,5.70863,13000000.0
2008-11-05 20:16:00,5.70866,5.70866,5.70575,5.70615,15000000.0
2008-11-05 20:17:00,5.70704,5.70803,5.70641,5.70691,8000000.0
2008-11-05 20:18:00,5.70581,5.70706,5.70504,5.70641,14000000.0
2008-11-05 20:19:00,5.70576,5.70721,5.70535,5.70714,14000000.0
2008-11-05 20:20:00,5.7071,5.70766,5.70605,5.70754,12000000.0
2008-11-05 20:21:00,5.70746,5.70865,5.70741,5.7086,9000000.0
2008-11-05 20:22:00,5.7084,5.70924,5.70605,5.70771,17000000.0
2008-11-05 20:23:00,5.70866,5.7112,5.70823,5.7112,11000000.0
2008-11-05 20:24:00,5.71104,5.71182,5.70947,5.71182,16000000.0
2008-11-05 20:25:00,5.71254,5.71328,5.71127,5.7115,11000000.0
2008-11-05 20:26:00,5.71298,5.71625,5.71239,5.71598,8000000.0
2008-11-05 20:27:00,5.71539,5.71551,5.71229,5.71289,13000000.0
2008-11-05 20:28:00,5.71148,5.71311,5.70958,5.71001,15000000.0
2008-11-05 20:29:00,5.71226,5.71295,5.71081,5.71151,16000000.0
2008-11-05 20:30:00,5.71292,5.71301,5.71138,5.71138,8000000.0
2008-11-05 20:31:00,5.7121,5.71249,5.71125,5.71215,18000000.0
2008-11-05 20:32:00,5.71262,5.71302,5.71122,5.71185,7000000.0
2008-11-05 20:33:00,5.71329,5.71574,5.7128,5.71508,13000000.0
2008-11-05 20:34:00,5.71648,5.71829,5.71475,5.71677,13000000.0
2008-11-05 20:35:00,5.71705,5.72085,5.71705,5.72085,9000000.0
2008-11-05 20:36:00,5.7216,5.72346,5.71917,5.72049,17000000.0
2008-11-05 20:37:00,5.71973,5.71973,5.71649,5.71649,14000000.0
2008-11-05 20:38:00,5.71677,5.71686,5.71459,5.71459,16000000.0
2008-11-05 20:39:00,5.71519,5.71659,5.71492,5.71588,14000000.0
2008-11-05 20:40:00,5.71558,5.71558,5.71239,5.71313,17000000.0
2008-11-05 20:41:00,5.71179,5.71397,5.71116,5.71265,16000000.0
2008-11-05 20:42:00,5.71291,5.71291,5.70918,5.70918,22000000.0
2008-11-05 20:43:00,5.70929,5.70936,5.708,5.70929,18000000.0
2008-11-05 20:44:00,5.70918,5.71067,5.70812,5.70959,16000000.0
2008-11-05 20:45:00,5.7101,5.71046,5.7093,5.7093,8000000.0
2008-11-05 20:46:00,5.70922,5.70922,5.70726,5.70739,19000000.0
2008-11-05 20:47:00,5.7084,5.71036,5.70738,5.70944,12000000.0
2008-11-05 20:48:00,5.7103,5.71242,5.70965,5.71242,9000000.0
2008-11-05 20:49:00,5.71298,5.71327,5.71147,5.71183,19000000.0
2008-11-05 20:50:00,5.7122,5.71267,5.71124,5.712,15000000.0
2008-11-05 20:51:00,5.71226,5.71323,5.71177,5.71263,9000000.0
2008-11-05 20:52:00,5.71318,5.71361,5.71198,5.7128,11000000.0
2008-11-05 20:53:00,5.71406,5.71787,5.71379,5.71787,15000000.0
2008-11-05 20:54:00,5.71757,5.71851,5.71647,5.718,12000000.0
2008-11-05 20:55:00,5.7191,5.72059,5.71815,5.71935,18000000.0
2008-11-05 20:56:00,5.72027,5.72028,5.71892,5.72028,12000000.0
2008-11-05 20:57:00,5.71983,5.71983,5.71753,5.71798,13000000.0
2008-11-05 20:58:00,5.71837,5.71951,5.71785,5.71869,11000000.0
2008-11-05 20:59:00,5.71793,5.72015,5.71793,5.71969,11000000.0
2008-11-05 21:00:00,5.72097,5.72147,5.72014,5.72106,17000000.0
2008-11-05 21:01:00,5.72042,5.72077,5.71802,5.72077,10000000.0
2008-11-05 21:02:00,5.72009,5.72197,5.7199,5.72184,8000000.0
2008-11-05 21:03:00,5.72176,5.72214,5.72039,5.72109,19000000.0
2008-11-05 21:04:00,5.72222,5.72526,5.72222,5.72503,18000000.0
2008-11-05 21:05:00,5.72584,5.72789,5.72501,5.72789,14000000.0
2008-11-05 21:06:00,5.72805,5.72805,5.72329,5.72457,12000000.0
2008-11-05 21:07:00,5.72395,5.7242,5.72258,5.7242,10000000.0
2008-11-05 21:08:00,5.72331,5.72521,5.72331,5.72488,14000000.0
2008-11-05 21:09:00,5.72594,5.72799,5.72515,5.72702,16000000.0
2008-11-05 21:10:00,5.72761,5.72768,5.72512,5.72622,15000000.0
2008-11-05 21:11:00,5.72373,5.72502,5.72223,5.72235,13000000.0
2008-11-05 21:12:00,5.72263,5.72372,5.72243,5.72351,10000000.0
2008-11-05 21:13:00,5.72372,5.7242,5.72294,5.72331,14000000.0
2008-11-05 21:14:00,5.72404,5.72532,5.72397,5.72436,10000000.0
2008-11-05 21:15:00,5.72322,5.72423,5.7221,5.72419,15000000.0
2008-11-05 21:16:00,5.72375,5.72489,5.72311,5.72394,11000000.0
2008-11-05 21:17:00,5.72549,5.72614,5.72382,5.72594,13000000.0
2008-11-05 21:18:00,5.72566,5.72566,5.72416,5.725,17000000.0
2008-11-05 21:19:00,5.72546,5.72546,5.72373,5.7251,12000000.0
2008-11-05 21:20:00,5.7255,5.72629,5.72472,5.72621,14000000.0
2008-11-05 21:21:00,5.72715,5.72758,5.72566,5.72753,11000000.0
2008-11-05 21:22:00,5.72706,5.72725,5.72501,5.72501,9000000.0
2008-11-05 21:23:00,5.72466,5.72761,5.72453,5.72761,7000000.0
2008-11-05 21:24:00,5.72658,5.72697,5.72443,5.72443,11000000.0
2008-11-05 21:25:00,5.72539,5.72591,5.72463,5.72547,7000000.0
2008-11-05 21:26:00,5.72418,5.72584,5.72302,5.72326,13000000.0
2008-11-05 21:27:00,5.72308,5.72308,5.72137,5.72201,11000000.0
2008-11-05 21:28:00,5.72104,5.72223,5.72041,5.72084,15000000.0
2008-11-05 21:29:00,5.72125,5.72293,5.72075,5.72293,12000000.0
2008-11-05 21:30:00,5.72394,5.7246,5.722,5.72373,10000000.0
2008-11-05 21:31:00,5.72489,5.72633,5.72439,5.7262,10000000.0
2008-11-05 21:32:00,5.72642,5.72642,5.72393,5.72483,12000000.0
2008-11-05 21:33:00,5.72328,5.72328,5.71982,5.7201,19000000.0
2008-11-05 21:34:00,5.72058,5.72058,5.71527,5.71527,8000000.0
2008-11-05 21:35:00,5.7179,5.71981,5.71587,5.71908,20000000.0
2008-11-05 21:36:00,5.71907,5.71907,5.71576,5.71658,19000000.0
2008-11-05 21:37:00,5.7176,5.71919,5.71627,5.71885,19000000.0
2008-11-05 21:38:00,5.71913,5.71949,5.71608,5.71726,13000000.0
2008-11-05 21:39:00,5.71853,5.71854,5.71673,5.71746,17000000.0
2008-11-05 21:40:00,5.71816,5.72025,5.71738,5.72025,7000000.0
2008-11-05 21:41:00,5.71941,5.72162,5.71941,5.72162,11000000.0
2008-11-05 21:42:00,5.72133,5.72141,5.71942,5.72102,18000000.0
2008-11-05 21:43:00,5.72041,5.72069,5.71902,5.72052,13000000.0
2008-11-05 21:44:00,5.71919,5.71999,5.7184,5.71917,16000000.0
2008-11-05 21:45:00,5.71906,5.71956,5.71843,5.71928,11000000.0
2008-11-05 21:46:00,5.7198,5.72215,5.71877,5.72179,13000000.0
2008-11-05 21:47:00,5.72099,5.72171,5.72019,5.72084,13000000.0
2008-11-05 21:48:00,5.7212,5.72186,5.72011,5.72175,17000000.0
2008-11-05 21:49:00,5.72181,5.72181,5.72006,5.72041,8000000.0
2008-11-05 21:50:00,5.72086,5.72167,5.72018,5.72068,11000000.0
2008-11-05 21:51:00,5.72088,5.72214,5.7202,5.72047,13000000.0
2008-11-05 21:52:00,5.71991,5.71991,5.71633,5.71819,13000000.0
2008-11-05 21:53:00,5.71931,5.71974,5.71782,5.71851,14000000.0
2008-11-05 21:54:00,5.71782,5.71807,5.71575,5.71807,11000000.0
2008-11-05 21:55:00,5.71685,5.71929,5.71685,5.71855,17000000.0
2008-11-05 21:56:00,5.71884,5.71884,5.71727,5.71845,12000000.0
2008-11-05 21:57:00,5.71887,5.72004,5.71813,5.7198,16000000.0
2008-11-05 21:58:00,5.72148,5.72162,5.71989,5.72162,9000000.0
2008-11-05 21:59:00,5.72179,5.72233,5.72046,5.7218,18000000.0
2008-11-05 22:00:00,5.72216,5.723,5.72156,5.72157,13000000.0
2008-11-05 22:01:00,5.72293,5.72457,5.72156,5.72457,11000000.0
2008-11-05 22:02:00,5.72478,5.72531,5.72288,5.72417,17000000.0
2008-11-05 22:03:00,5.72354,5.72503,5.72314,5.72464,23000000.0
2008-11-05 22:04:00,5.72455,5.72528,5.72374,5.72374,15000000.0
2008-11-05 22:05:00,5.72289,5.72444,5.72163,5.72163,14000000.0
2008-11-05 22:06:00,5.72295,5.72295,5.71886,5.71886,15000000.0
2008-11-05 22:07:00,5.72098,5.72203,5.71942,5.72203,9000000.0
2008-11-05 22:08:00,5.72272,5.72272,5.72071,5.72171,18000000.0
2008-11-05 22:09:00,5.72298,5.72411,5.72234,5.72411,11000000.0
2008-11-05 22:10:00,5.72503,5.7254,5.72417,5.72535,7000000.0
2008-11-05 22:11:00,5.72476,5.72818,5.72476,5.72757,8000000.0
2008-11-05 22:12:00,5.72643,5.72825,5.72586,5.72634,16000000.0
2008-11-05 22:13:00,5.72593,5.72669,5.72502,5.72502,24000000.0
2008-11-05 22:14:00,5.72646,5.7268,5.72584,5.72618,9000000.0
2008-11-05 22:15:00,5.72734,5.72842,5.72681,5.72842,10000000.0
2008-11-05 22:16:00,5.72925,5.73383,5.72819,5.73219,13000000.0
2008-11-05 22:17:00,5.73248,5.73314,5.73065,5.73198,20000000.0
2008-11-05 22:18:00,5.73241,5.73447,5.73241,5.73342,11000000.0
2008-11-05 22:19:00,5.7336,5.7336,5.73084,5.73204,15000000.0
2008-11-05 22:20:00,5.73125,5.73529,5.73125,5.73512,16000000.0
2008-11-05 22:21:00,5.73634,5.73954,5.73543,5.73925,12000000.0
2008-11-05 22:22:00,5.73912,5.7418,5.73911,5.74148,14000000.0
2008-11-05 22:23:00,5.74186,5.74197,5.73937,5.74181,11000000.0
2008-11-05 22:24:00,5.74224,5.74328,5.74147,5.74221,16000000.0
2008-11-05 22:25:00,5.74202,5.744,5.74172,5.74187,14000000.0
2008-11-05 22:26:00,5.74338,5.74436,5.74235,5.74396,10000000.0
2008-11-05 22:27:00,5.74434,5.74682,5.74365,5.74615,14000000.0
2008-11-05 22:28:00,5.74592,5.74593,5.74374,5.74503,12000000.0
2008-11-05 22:29:00,5.74393,5.74393,5.74139,5.74261,13000000.0
2008-11-05 22:30:00,5.74287,5.74355,5.74172,5.74172,8000000.0
2008-11-05 22:31:00,5.74057,5.74217,5.73997,5.74145,11000000.0
2008-11-05 22:32:00,5.74242,5.74582,5.74242,5.74447,20000000.0
2008-11-05 22:33:00,5.74522,5.74668,5.74486,5.74625,11000000.0
2008-11-05 22:34:00,5.74617,5.74657,5.74538,5.74587,10000000.0
2008-11-05 22:35:00,5.74614,5.7476,5.74574,5.74665,13000000.0
2008-11-05 22:36:00,5.74732,5.74916,5.74732,5.74801,9000000.0
2008-11-05 22:37:00,5.74916,5.74916,5.74786,5.74812,13000000.0
2008-11-05 22:38:00,5.74864,5.74912,5.74735,5.74821,9000000.0
2008-11-05 22:39:00,5.74959,5.74996,5.74798,5.74798,12000000.0
2008-11-05 22:40:00,5.74931,5.75257,5.74898,5.75184,9000000.0
2008-11-05 22:41:00,5.75272,5.75495,5.75213,5.75405,14000000.0
2008-11-05 22:42:00,5.75312,5.75394,5.75159,5.75296,13000000.0
2008-11-05 22:43:00,5.75181,5.75323,5.75129,5.75129,12000000.0
2008-11-05 22:44:00,5.75177,5.75205,5.74745,5.74871,15000000.0
2008-11-05 22:45:00,5.74878,5.74878,5.74689,5.74852,13000000.0
2008-11-05 22:46:00,5.74722,5.74964,5.74722,5.74904,14000000.0
2008-11-05 22:47:00,5.74872,5.74985,5.74703,5.74985,15000000.0
2008-11-05 22:48:00,5.74981,5.74981,5.74677,5.74732,13000000.0
2008-11-05 22:49:00,5.74607,5.74837,5.74607,5.74774,13000000.0
2008-11-05 22:50:00,5.74659,5.74953,5.74659,5.74861,15000000.0
2008-11-05 22:51:00,5.7504,5.75071,5.74931,5.74962,14000000.0
2008-11-05 22:52:00,5.75199,5.75488,5.75071,5.75488,9000000.0
2008-11-05 22:53:00,5.75598,5.759,5.75536,5.7585,15000000.0
2008-11-05 22:54:00,5.75972,5.76037,5.75807,5.75909,17000000.0
2008-11-05 22:55:00,5.75806,5.75871,5.75632,5.75737,16000000.0
2008-11-05 22:56:00,5.75718,5.75732,5.75537,5.75654,13000000.0
2008-11-05 22:57:00,5.75648,5.75761,5.75561,5.75561,8000000.0
2008-11-05 22:58:00,5.7564,5.75832,5.7561,5.75784,8000000.0
2008-11-05 22:59:00,5.75712,5.75726,5.75522,5.7556,19000000.0
2008-11-05 23:00:00,5.7558,5.75689,5.75507,5.75626,10000000.0
2008-11-05 23:01:00,5.75624,5.75662,5.75495,5.75566,7000000.0
2008-11-05 23:02:00,5.75347,5.75533,5.75347,5.75533,15000000.0
2008-11-05 23:03:00,5.75542,5.75677,5.75441,5.75441,17000000.0
2008-11-05 23:04:00,5.7552,5.75569,5.75406,5.75541,19000000.0
2008-11-05 23:05:00,5.75449,5.75479,5.75374,5.75451,9000000.0
2008-11-05 23:06:00,5.75369,5.75397,5.75178,5.75225,12000000.0
2008-11-05 23:07:00,5.75137,5.75185,5.75004,5.75123,14000000.0
2008-11-05 23:08:00,5.74913,5.75049,5.74837,5.74918,16000000.0
2008-11-05 23:09:00,5.74954,5.74981,5.7489,5.74921,9000000.0
2008-11-05 23:10:00,5.74874,5.74874,5.74434,5.74454,12000000.0
2008-11-05 23:11:00,5.74378,5.74378,5.74172,5.74172,14000000.0
2008-11-05 23:12:00,5.74092,5.74196,5.74021,5.74079,7000000.0
2008-11-05 23:13:00,5.74033,5.74243,5.73993,5.74135,14000000.0
2008-11-05 23:14:00,5.74091,5.74128,5.73837,5.73918,19000000.0
2008-11-05 23:15:00,5.73861,5.73986,5.73861,5.73986,13000000.0
2008-11-05 23:16:00,5.73968,5.74058,5.7385,5.7396,15000000.0
2008-11-05 23:17:00,5.74041,5.74041,5.73882,5.74002,11000000.0
2008-11-05 23:18:00,5.73955,5.74039,5.73872,5.73931,12000000.0
2008-11-05 23:19:00,5.73913,5.73936,5.73739,5.73807,14000000.0
2008-11-05 23:20:00,5.7378,5.73915,5.73724,5.73753,19000000.0
2008-11-05 23:21:00,5.73732,5.73761,5.73624,5.73659,7000000.0
2008-11-05 23:22:00,5.73556,5.73806,5.73509,5.73702,15000000.0
2008-11-05 23:23:00,5.73628,5.74031,5.73628,5.73973,11000000.0
2008-11-05 23:24:00,5.74009,5.74121,5.73839,5.74061,14000000.0
2008-11-05 23:25:00,5.74044,5.74097,5.73945,5.73976,11000000.0
2008-11-05 23:26:00,5.74115,5.74115,5.7386,5.73933,14000000.0
2008-11-05 23:27:00,5.73889,5.73889,5.73676,5.73717,11000000.0
2008-11-05 23:28:00,5.73827,5.73856,5.73593,5.73593,12000000.0
2008-11-05 23:29:00,5.73565,5.73683,5.73521,5.73564,16000000.0
2008-11-05 23:30:00,5.7366,5.7366,5.73451,5.73492,20000000.0
2008-11-05 23:31:00,5.73552,5.73552,5.73459,5.73521,11000000.0
2008-11-05 23:32:00,5.7348,5.7348,5.73201,5.73295,16000000.0
2008-11-05 23:33:00,5.73197,5.73293,5.73094,5.73129,12000000.0
2008-11-05 23:34:00,5.73195,5.73247,5.72988,5.73154,13000000.0
2008-11-05 23:35:00,5.73269,5.73299,5.73192,5.73247,9000000.0
2008-11-05 23:36:00,5.73378,5.73433,5.73308,5.73366,9000000.0
2008-11-05 23:37:00,5.73406,5.73413,5.73272,5.73404,14000000.0
2008-11-05 23:38:00,5.73464,5.73541,5.73396,5.73478,13000000.0
2008-11-05 23:39:00,5.73451,5.73517,5.73336,5.73408,17000000.0
2008-11-05 23:40:00,5.73437,5.73526,5.73348,5.73396,12000000.0
2008-11-05 23:41:00,5.7354,5.73572,5.73368,5.73503,17000000.0
2008-11-05 23:42:00,5.73483,5.73505,5.73364,5.73364,22000000.0
2008-11-05 23:43:00,5.73407,5.7345,5.73311,5.73445,15000000.0
2008-11-05 23:44:00,5.73452,5.73521,5.73357,5.73387,14000000.0
2008-11-05 23:45:00,5.73325,5.73478,5.73266,5.73274,20000000.0
2008-11-05 23:46:00,5.7338,5.7349,5.73269,5.73463,14000000.0
2008-11-05 23:47:00,5.73503,5.73563,5.7343,5.73477,10000000.0
2008-11-05 23:48:00,5.73572,5.73599,5.73463,5.73587,18000000.0
2008-11-05 23:49:00,5.73529,5.73603,5.73405,5.73592,14000000.0
2008-11-05 23:50:00,5.73655,5.7366,5.73431,5.73621,13000000.0
2008-11-05 23:51:00,5.73591,5.73591,5.73456,5.73513,8000000.0
2008-11-05 23:52:00,5.73519,5.73601,5.73439,5.73522,16000000.0
2008-11-05 23:53:00,5.73582,5.7367,5.73506,5.73597,18000000.0
2008-11-05 23:54:00,5.73575,5.73648,5.73517,5.7358,12000000.0
2008-11-05 23:55:00,5.73533,5.73606,5.7343,5.73532,19000000.0
2008-11-05 23:56:00,5.73509,5.73613,5.73478,5.73613,14000000.0
2008-11-05 23:57:00,5.73603,5.73603,5.73379,5.73506,16000000.0
2008-11-05 23:58:00,5.73646,5.73731,5.73545,5.73642,13000000.0
2008-11-05 23:59:00,5.73688,5.73906,5.7367,5.73859,14000000.0
2008-11-06 00:00:00,5.73884,5.7396,5.73768,5.73922,17000000.0
2008-11-06 00:01:00,5.73867,5.74006,5.73823,5.73952,12000000.0
2008-11-06 00:02:00,5.7412,5.7417,5.73929,5.74019,15000000.0
2008-11-06 00:03:00,5.74096,5.74275,5.73997,5.74261,14000000.0
2008-11-06 00:04:00,5.74295,5.74526,5.74189,5.74383,12000000.0
2008-11-06 00:05:00,5.74185,5.74412,5.74185,5.74328,12000000.0
2008-11-06 00:06:00,5.74238,5.74466,5.74238,5.74446,12000000.0
2008-11-06 00:07:00,5.74443,5.74559,5.74408,5.74444,11000000.0
2008-11-06 00:08:00,5.74649,5.74731,5.74532,5.74731,15000000.0
2008-11-06 00:09:00,5.747,5.74838,5.74691,5.74726,12000000.0
2008-11-06 00:10:00,5.74762,5.74908,5.74762,5.74876,19000000.0
2008-11-06 00:11:00,5.74934,5.75153,5.74894,5.75153,8000000.0
2008-11-06 00:12:00,5.75332,5.75418,5.75241,5.7526,9000000.0
2008-11-06 00:13:00,5.75281,5.7533,5.75122,5.75237,13000000.0
2008-11-06 00:14:00,5.75257,5.75613,5.75244,5.75407,14000000.0
2008-11-06 00:15:00,5.75335,5.75356,5.75129,5.75353,12000000.0
2008-11-06 00:16:00,5.75409,5.75455,5.75199,5.75297,12000000.0
2008-11-06 00:17:00,5.75299,5.75397,5.75219,5.75269,10000000.0
2008-11-06 00:18:00,5.75387,5.75406,5.75246,5.75371,19000000.0
2008-11-06 00:19:00,5.75303,5.75387,5.75257,5.7537,12000000.0
2008-11-06 00:20:00,5.75266,5.75312,5.7516,5.7516,11000000.0
2008-11-06 00:21:00,5.75298,5.75306,5.75077,5.75077,14000000.0
2008-11-06 00:22:00,5.74964,5.75377,5.74964,5.75269,13000000.0
2008-11-06 00:23:00,5.7518,5.75448,5.75154,5.75154,13000000.0
2008-11-06 00:24:00,5.75188,5.75285,5.75187,5.75193,9000000.0
2008-11-06 00:25:00,5.75152,5.75253,5.75095,5.75253,13000000.0
2008-11-06 00:26:00,5.75209,5.75291,5.75093,5.75093,14000000.0
2008-11-06 00:27:00,5.7514,5.75324,5.7514,5.75249,15000000.0
2008-11-06 00:28:00,5.75272,5.75487,5.75272,5.75459,7000000.0
2008-11-06 00:29:00,5.75455,5.75523,5.75374,5.75511,17000000.0
2008-11-06 00:30:00,5.75453,5.75506,5.75411,5.75473,9000000.0
2008-11-06 00:31:00,5.75434,5.7548,5.75333,5.75333,13000000.0
2008-11-06 00:32:00,5.75441,5.75497,5.75395,5.75418,8000000.0
2008-11-06 00:33:00,5.75474,5.75713,5.75426,5.75671,19000000.0
2008-11-06 00:34:00,5.75705,5.75876,5.7569,5.75738,15000000.0
2008-11-06 00:35:00,5.75818,5.75909,5.75733,5.75909,12000000.0
2008-11-06 00:36:00,5.75574,5.75729,5.75329,5.75329,15000000.0
2008-11-06 00:37:00,5.75333,5.75495,5.75333,5.7547,15000000.0
2008-11-06 00:38:00,5.7551,5.7551,5.75273,5.75273,18000000.0
2008-11-06 00:39:00,5.75223,5.75316,5.74948,5.75146,20000000.0
2008-11-06 00:40:00,5.75162,5.75208,5.74992,5.75089,10000000.0
2008-11-06 00:41:00,5.75051,5.7534,5.75036,5.75227,9000000.0
2008-11-06 00:42:00,5.75194,5.752,5.74981,5.7508,16000000.0
2008-11-06 00:43:00,5.74937,5.7504,5.74931,5.7499,16000000.0
2008-11-06 00:44:00,5.74975,5.75063,5.74953,5.75,10000000.0
2008-11-06 00:45:00,5.74989,5.75034,5.74891,5.74923,16000000.0
2008-11-06 00:46:00,5.74927,5.7496,5.74878,5.74883,12000000.0
2008-11-06 00:47:00,5.75113,5.75231,5.75032,5.75132,8000000.0
2008-11-06 00:48:00,5.75014,5.75188,5.74929,5.75054,16000000.0
2008-11-06 00:49:00,5.75061,5.75119,5.74897,5.75102,11000000.0
2008-11-06 00:50:00,5.75063,5.75106,5.75041,5.75056,9000000.0
2008-11-06 00:51:00,5.7508,5.75139,5.75033,5.75078,9000000.0
2008-11-06 00:52:00,5.75026,5.75119,5.75026,5.75107,18000000.0
2008-11-06 00:53:00,5.75015,5.75015,5.74995,5.75008,12000000.0
2008-11-06 00:54:00,5.75,5.75004,5.74975,5.74988,12000000.0
2008-11-06 00:55:00,5.75014,5.75083,5.75012,5.7506,11000000.0
2008-11-06 00:56:00,5.75089,5.75165,5.75032,5.75079,14000000.0
2008-11-06 00:57:00,5.75071,5.75071,5.74993,5.75053,15000000.0
2008-11-06 00:58:00,5.75042,5.75059,5.75032,5.75037,9000000.0
2008-11-06 00:59:00,5.75052,5.75052,5.7502,5.75024,17000000.0
2008-11-06 01:00:00,5.75056,5.7508,5.74906,5.74907,12000000.0
2008-11-06 01:01:00,5.74925,5.74978,5.74814,5.74843,15000000.0
2008-11-06 01:02:00,5.74941,5.74941,5.74551,5.74659,10000000.0
2008-11-06 01:03:00,5.74486,5.74679,5.74485,5.7458,13000000.0
2008-11-06 01:04:00,5.74587,5.7465,5.74539,5.74594,13000000.0
2008-11-06 01:05:00,5.74594,5.74606,5.74391,5.74448,13000000.0
2008-11-06 01:06:00,5.74347,5.74451,5.74123,5.74287,12000000.0
2008-11-06 01:07:00,5.74175,5.74288,5.74129,5.74159,13000000.0
2008-11-06 01:08:00,5.74199,5.74249,5.74113,5.74168,15000000.0
2008-11-06 01:09:00,5.74044,5.74191,5.74044,5.74191,17000000.0
2008-11-06 01:10:00,5.74076,5.74231,5.74076,5.7408,10000000.0
2008-11-06 01:11:00,5.74186,5.74388,5.74161,5.74161,11000000.0
2008-11-06 01:12:00,5.74235,5.74334,5.7421,5.74258,10000000.0
2008-11-06 01:13:00,5.74221,5.74385,5.74221,5.74319,11000000.0
2008-11-06 01:14:00,5.74285,5.74429,5.74231,5.74396,13000000.0
2008-11-06 01:15:00,5.74337,5.74393,5.74295,5.74365,9000000.0
2008-11-06 01:16:00,5.74297,5.74385,5.74218,5.74296,12000000.0
2008-11-06 01:17:00,5.74261,5.74352,5.74241,5.74334,11000000.0
2008-11-06 01:18:00,5.74249,5.74398,5.7422,5.74267,12000000.0
2008-11-06 01:19:00,5.7424,5.7438,5.74198,5.74217,19000000.0
2008-11-06 01:20:00,5.74332,5.74332,5.74078,5.74132,11000000.0
2008-11-06 01:21:00,5.74192,5.74215,5.74031,5.74179,12000000.0
2008-11-06 01:22:00,5.742,5.74276,5.74052,5.74052,9000000.0
2008-11-06 01:23:00,5.74135,5.74142,5.73855,5.73948,13000000.0
2008-11-06 01:24:00,5.73946,5.74037,5.73891,5.73957,14000000.0
2008-11-06 01:25:00,5.73953,5.74009,5.73942,5.73943,11000000.0
2008-11-06 01:26:00,5.74025,5.74025,5.73912,5.73912,10000000.0
2008-11-06 01:27:00,5.73998,5.74183,5.73953,5.74156,17000000.0
2008-11-06 01:28:00,5.74223,5.7427,5.74145,5.74187,13000000.0
2008-11-06 01:29:00,5.74266,5.74318,5.74129,5.74274,19000000.0
2008-11-06 01:30:00,5.74466,5.7467,5.74428,5.74538,15000000.0
2008-11-06 01:31:00,5.74839,5.75037,5.74646,5.74979,15000000.0
2008-11-06 01:32:00,5.75005,5.75102,5.74792,5.74892,12000000.0
2008-11-06 01:33:00,5.74944,5.74946,5.74831,5.74831,8000000.0
2008-11-06 01:34:00,5.7489,5.75237,5.74873,5.75188,18000000.0
2008-11-06 01:35:00,5.75265,5.75639,5.75265,5.75568,12000000.0
2008-11-06 01:36:00,5.75575,5.75668,5.7552,5.75544,16000000.0
2008-11-06 01:37:00,5.75627,5.75645,5.75507,5.75539,15000000.0
2008-11-06 01:38:00,5.7551,5.75609,5.75468,5.75572,18000000.0
2008-11-06 01:39:00,5.75598,5.75743,5.75575,5.75714,10000000.0
2008-11-06 01:40:00,5.75653,5.75653,5.75524,5.75634,11000000.0
2008-11-06 01:41:00,5.75672,5.757,5.75518,5.75618,16000000.0
2008-11-06 01:42:00,5.75532,5.75753,5.75532,5.75722,14000000.0
2008-11-06 01:43:00,5.75611,5.75825,5.75611,5.75709,16000000.0
2008-11-06 01:44:00,5.7579,5.75979,5.75773,5.75855,15000000.0
2008-11-06 01:45:00,5.75936,5.76036,5.75886,5.75915,16000000.0
2008-11-06 01:46:00,5.759,5.75959,5.75827,5.75893,9000000.0
2008-11-06 01:47:00,5.7584,5.7584,5.75525,5.75689,17000000.0
2008-11-06 01:48:00,5.75692,5.75804,5.75511,5.75528,16000000.0
2008-11-06 01:49:00,5.75538,5.75814,5.75477,5.75621,10000000.0
2008-11-06 01:50:00,5.75716,5.75716,5.75463,5.75566,11000000.0
2008-11-06 01:51:00,5.7547,5.75618,5.7529,5.75618,12000000.0
2008-11-06 01:52:00,5.75478,5.75582,5.75287,5.75428,12000000.0
2008-11-06 01:53:00,5.75397,5.7565,5.75395,5.75471,18000000.0
2008-11-06 01:54:00,5.75537,5.75705,5.7539,5.75577,14000000.0
2008-11-06 01:55:00,5.75498,5.7564,5.75469,5.75512,18000000.0
2008-11-06 01:56:00,5.75574,5.75647,5.75509,5.75616,8000000.0
2008-11-06 01:57:00,5.75653,5.75711,5.75555,5.75711,13000000.0
2008-11-06 01:58:00,5.75689,5.75755,5.75662,5.75665,11000000.0
2008-11-06 01:59:00,5.75657,5.75716,5.75595,5.75692,11000000.0
2008-11-06 02:00:00,5.75725,5.75745,5.75725,5.75738,16000000.0
2008-11-06 02:01:00,5.75749,5.75749,5.75557,5.75557,21000000.0
2008-11-06 02:02:00,5.75646,5.75674,5.75539,5.75564,10000000.0
2008-11-06 02:03:00,5.75577,5.75676,5.75555,5.75575,8000000.0
2008-11-06 02:04:00,5.75733,5.75755,5.75586,5.7569,14000000.0
2008-11-06 02:05:00,5.7566,5.75706,5.75584,5.75614,14000000.0
2008-11-06 02:06:00,5.75586,5.7563,5.7545,5.75559,15000000.0
2008-11-06 02:07:00,5.75569,5.75625,5.75505,5.75594,10000000.0
2008-11-06 02:08:00,5.75614,5.75614,5.75443,5.75443,16000000.0
2008-11-06 02:09:00,5.75594,5.75661,5.75428,5.75641,18000000.0
2008-11-06 02:10:00,5.75589,5.75647,5.75514,5.75568,16000000.0
2008-11-06 02:11:00,5.75567,5.75718,5.75541,5.75622,14000000.0
2008-11-06 02:12:00,5.75769,5.75836,5.75697,5.75826,10000000.0
2008-11-06 02:13:00,5.75836,5.75836,5.75702,5.75705,15000000.0
2008-11-06 02:14:00,5.75851,5.75949,5.75769,5.75834,19000000.0
2008-11-06 02:15:00,5.7581,5.75954,5.75757,5.75757,12000000.0
2008-11-06 02:16:00,5.7585,5.76038,5.7576,5.75978,18000000.0
2008-11-06 02:17:00,5.7605,5.7621,5.75985,5.75985,14000000.0
2008-11-06 02:18:00,5.75962,5.76057,5.75912,5.75922,12000000.0
2008-11-06 02:19:00,5.75984,5.76097,5.75973,5.76085,14000000.0
2008-11-06 02:20:00,5.7613,5.76195,5.76085,5.76187,13000000.0
2008-11-06 02:21:00,5.76282,5.7629,5.76123,5.76262,15000000.0
2008-11-06 02:22:00,5.76276,5.76288,5.76121,5.76121,13000000.0
2008-11-06 02:23:00,5.76291,5.76291,5.76116,5.76192,16000000.0
2008-11-06 02:24:00,5.76112,5.76206,5.76062,5.76118,17000000.0
2008-11-06 02:25:00,5.7624,5.76262,5.76151,5.7619,10000000.0
2008-11-06 02:26:00,5.76141,5.76217,5.76092,5.76155,13000000.0
2008-11-06 02:27:00,5.7621,5.76242,5.76098,5.76143,7000000.0
2008-11-06 02:28:00,5.76224,5.76252,5.76137,5.7624,9000000.0
2008-11-06 02:29:00,5.76036,5.76244,5.7568,5.76181,20000000.0
2008-11-06 02:30:00,5.76158,5.762,5.75998,5.76089,11000000.0
2008-11-06 02:31:00,5.76105,5.76251,5.76092,5.76251,9000000.0
2008-11-06 02:32:00,5.76157,5.76229,5.76004,5.7606,13000000.0
2008-11-06 02:33:00,5.76014,5.76054,5.75829,5.75969,14000000.0
2008-11-06 02:34:00,5.75939,5.76005,5.75886,5.75944,17000000.0
2008-11-06 02:35:00,5.75907,5.75907,5.75669,5.7574,15000000.0
2008-11-06 02:36:00,5.75772,5.75933,5.7572,5.75911,14000000.0
2008-11-06 02:37:00,5.75952,5.75952,5.75711,5.75778,13000000.0
2008-11-06 02:38:00,5.75815,5.75951,5.7574,5.75767,14000000.0
2008-11-06 02:39:00,5.75679,5.75679,5.7541,5.75503,15000000.0
2008-11-06 02:40:00,5.75317,5.75465,5.75098,5.75203,12000000.0
2008-11-06 02:41:00,5.75228,5.75277,5.75123,5.75215,13000000.0
2008-11-06 02:42:00,5.75122,5.75245,5.74958,5.7514,16000000.0
2008-11-06 02:43:00,5.7528,5.75697,5.75165,5.75613,18000000.0
2008-11-06 02:44:00,5.75807,5.75846,5.75681,5.75754,10000000.0
2008-11-06 02:45:00,5.75888,5.75913,5.75765,5.75912,14000000.0
2008-11-06 02:46:00,5.75878,5.75921,5.75734,5.75745,18000000.0
2008-11-06 02:47:00,5.75825,5.75936,5.75796,5.75936,17000000.0
2008-11-06 02:48:00,5.75967,5.75974,5.75847,5.75851,7000000.0
2008-11-06 02:49:00,5.76056,5.76117,5.75914,5.76009,13000000.0
2008-11-06 02:50:00,5.75938,5.76084,5.75938,5.76034,14000000.0
2008-11-06 02:51:00,5.76001,5.76121,5.75942,5.76061,15000000.0
2008-11-06 02:52:00,5.75919,5.76079,5.75847,5.75914,15000000.0
2008-11-06 02:53:00,5.75928,5.75962,5.7583,5.7583,9000000.0
2008-11-06 02:54:00,5.76104,5.76222,5.75971,5.76075,13000000.0
2008-11-06 02:55:00,5.76108,5.7611,5.75965,5.76039,11000000.0
2008-11-06 02:56:00,5.76063,5.76167,5.76038,5.76128,18000000.0
2008-11-06 02:57:00,5.76039,5.76151,5.76039,5.76058,13000000.0
2008-11-06 02:58:00,5.76011,5.76158,5.76006,5.76082,9000000.0
2008-11-06 02:59:00,5.76103,5.76166,5.75987,5.76073,14000000.0
2008-11-06 03:00:00,5.76074,5.76118,5.75966,5.76004,11000000.0
2008-11-06 03:01:00,5.76165,5.76215,5.76085,5.76209,11000000.0
2008-11-06 03:02:00,5.76134,5.76269,5.76074,5.76074,11000000.0
2008-11-06 03:03:00,5.76159,5.76275,5.76031,5.76231,23000000.0
2008-11-06 03:04:00,5.76531,5.77046,5.76531,5.77046,11000000.0
2008-11-06 03:05:00,5.769,5.77066,5.76834,5.77066,17000000.0
2008-11-06 03:06:00,5.77198,5.77389,5.76999,5.77389,9000000.0
2008-11-06 03:07:00,5.77414,5.77446,5.77145,5.77266,15000000.0
2008-11-06 03:08:00,5.77146,5.77326,5.77062,5.77268,12000000.0
2008-11-06 03:09:00,5.77211,5.77297,5.77149,5.77256,15000000.0
2008-11-06 03:10:00,5.77254,5.77399,5.77112,5.77322,19000000.0
2008-11-06 03:11:00,5.77515,5.77671,5.77429,5.7764,15000000.0
2008-11-06 03:12:00,5.77598,5.77602,5.77468,5.77562,18000000.0
2008-11-06 03:13:00,5.77518,5.77595,5.77387,5.77387,18000000.0
2008-11-06 03:14:00,5.77496,5.77497,5.77088,5.77088,10000000.0
2008-11-06 03:15:00,5.77104,5.77362,5.77104,5.77317,7000000.0
2008-11-06 03:16:00,5.77397,5.77397,5.76917,5.76974,8000000.0
2008-11-06 03:17:00,5.77066,5.77112,5.76904,5.77066,10000000.0
2008-11-06 03:18:00,5.77036,5.7722,5.76993,5.77215,15000000.0
2008-11-06 03:19:00,5.77199,5.77201,5.77043,5.77043,10000000.0
2008-11-06 03:20:00,5.77015,5.77194,5.77005,5.77194,16000000.0
2008-11-06 03:21:00,5.77265,5.77275,5.77135,5.77251,11000000.0
2008-11-06 03:22:00,5.77184,5.77261,5.771,5.77139,10000000.0
2008-11-06 03:23:00,5.77105,5.77253,5.77105,5.77237,12000000.0
2008-11-06 03:24:00,5.77253,5.77253,5.77045,5.77095,13000000.0
2008-11-06 03:25:00,5.7714,5.77142,5.77026,5.77104,11000000.0
2008-11-06 03:26:00,5.76885,5.76905,5.76885,5.76897,13000000.0
2008-11-06 03:27:00,5.77075,5.77075,5.76862,5.76862,14000000.0
2008-11-06 03:28:00,5.76946,5.77074,5.76877,5.77043,18000000.0
2008-11-06 03:29:00,5.7708,5.7715,5.7697,5.7715,15000000.0
2008-11-06 03:30:00,5.77007,5.77062,5.76931,5.76979,10000000.0
2008-11-06 03:31:00,5.77071,5.77071,5.7692,5.76933,13000000.0
2008-11-06 03:32:00,5.76854,5.76994,5.76779,5.76879,16000000.0
2008-11-06 03:33:00,5.76758,5.76897,5.76673,5.76824,13000000.0
2008-11-06 03:34:00,5.76885,5.77041,5.76881,5.76951,16000000.0
2008-11-06 03:35:00,5.76855,5.77024,5.76714,5.77024,10000000.0
2008-11-06 03:36:00,5.76923,5.77004,5.76871,5.77004,11000000.0
2008-11-06 03:37:00,5.77133,5.77211,5.77031,5.77085,13000000.0
2008-11-06 03:38:00,5.77095,5.77221,5.77079,5.77079,13000000.0
2008-11-06 03:39:00,5.77273,5.77381,5.77188,5.77322,13000000.0
2008-11-06 03:40:00,5.77467,5.77658,5.77406,5.7754,12000000.0
2008-11-06 03:41:00,5.77497,5.77644,5.77497,5.77563,16000000.0
2008-11-06 03:42:00,5.77625,5.77766,5.77551,5.77683,21000000.0
2008-11-06 03:43:00,5.77601,5.77674,5.77548,5.77663,18000000.0
2008-11-06 03:44:00,5.77662,5.77751,5.77527,5.77622,15000000.0
2008-11-06 03:45:00,5.77484,5.77598,5.77459,5.77573,9000000.0
2008-11-06 03:46:00,5.77586,5.77586,5.77502,5.77566,8000000.0
2008-11-06 03:47:00,5.77604,5.77716,5.77577,5.77716,11000000.0
2008-11-06 03:48:00,5.77694,5.77694,5.77425,5.77436,9000000.0
2008-11-06 03:49:00,5.77367,5.77581,5.77367,5.77565,16000000.0
2008-11-06 03:50:00,5.77549,5.77562,5.77363,5.7743,19000000.0
2008-11-06 03:51:00,5.77478,5.77504,5.7741,5.77447,9000000.0
2008-11-06 03:52:00,5.77555,5.77594,5.77481,5.77494,19000000.0
2008-11-06 03:53:00,5.77457,5.77617,5.77457,5.77588,10000000.0
2008-11-06 03:54:00,5.77442,5.77574,5.7744,5.77479,17000000.0
2008-11-06 03:55:00,5.77455,5.77609,5.77455,5.77554,16000000.0
2008-11-06 03:56:00,5.77543,5.77786,5.77543,5.77786,7000000.0
2008-11-06 03:57:00,5.77749,5.77932,5.77701,5.77821,11000000.0
2008-11-06 03:58:00,5.7783,5.77957,5.7775,5.77891,12000000.0
2008-11-06 03:59:00,5.77883,5.77944,5.77824,5.77844,17000000.0
2008-11-06 04:00:00,5.77805,5.77879,5.77755,5.77826,12000000.0
2008-11-06 04:01:00,5.778,5.77892,5.77721,5.77876,16000000.0
2008-11-06 04:02:00,5.7773,5.77895,5.77644,5.77644,14000000.0
2008-11-06 04:03:00,5.77606,5.77661,5.77468,5.7757,12000000.0
2008-11-06 04:04:00,5.77571,5.77571,5.7741,5.77512,16000000.0
2008-11-06 04:05:00,5.77523,5.77535,5.77373,5.77535,13000000.0
2008-11-06 04:06:00,5.7753,5.7753,5.77383,5.77383,16000000.0
2008-11-06 04:07:00,5.77538,5.77548,5.77421,5.77478,13000000.0
2008-11-06 04:08:00,5.77459,5.77459,5.77434,5.77456,14000000.0
2008-11-06 04:09:00,5.77486,5.77599,5.77478,5.7754,10000000.0
2008-11-06 04:10:00,5.77571,5.77658,5.77525,5.77638,12000000.0
2008-11-06 04:11:00,5.77595,5.77761,5.77583,5.77692,14000000.0
2008-11-06 04:12:00,5.7772,5.77942,5.77638,5.77909,19000000.0
2008-11-06 04:13:00,5.77675,5.77747,5.77366,5.77492,20000000.0
2008-11-06 04:14:00,5.77349,5.77513,5.7734,5.77511,12000000.0
2008-11-06 04:15:00,5.77433,5.7762,5.77433,5.7754,8000000.0
2008-11-06 04:16:00,5.77523,5.77539,5.7741,5.77539,13000000.0
2008-11-06 04:17:00,5.77501,5.77501,5.77357,5.77357,15000000.0
2008-11-06 04:18:00,5.77382,5.77382,5.77199,5.77309,9000000.0
2008-11-06 04:19:00,5.77172,5.77427,5.77172,5.77427,12000000.0
2008-11-06 04:20:00,5.77409,5.77648,5.77342,5.77648,9000000.0
2008-11-06 04:21:00,5.77621,5.77621,5.77335,5.7739,17000000.0
2008-11-06 04:22:00,5.77422,5.77516,5.77362,5.77489,14000000.0
2008-11-06 04:23:00,5.77507,5.77597,5.77465,5.77489,10000000.0
2008-11-06 04:24:00,5.77524,5.77575,5.77428,5.77545,12000000.0
2008-11-06 04:25:00,5.77574,5.77579,5.77422,5.77437,10000000.0
2008-11-06 04:26:00,5.77479,5.77495,5.77364,5.77433,7000000.0
2008-11-06 04:27:00,5.77466,5.7752,5.77347,5.77406,15000000.0
2008-11-06 04:28:00,5.77392,5.77523,5.77368,5.77504,7000000.0
2008-11-06 04:29:00,5.77511,5.77537,5.77396,5.77537,14000000.0
2008-11-06 04:30:00,5.77591,5.77598,5.77444,5.77552,11000000.0
2008-11-06 04:31:00,5.77516,5.77579,5.77358,5.7755,15000000.0
2008-11-06 04:32:00,5.77554,5.77733,5.77518,5.77651,17000000.0
2008-11-06 04:33:00,5.77638,5.77989,5.77638,5.77989,14000000.0
2008-11-06 04:34:00,5.77957,5.78044,5.77899,5.77945,9000000.0
2008-11-06 04:35:00,5.77983,5.78032,5.77845,5.77915,12000000.0
2008-11-06 04:36:00,5.77927,5.78026,5.77809,5.78012,12000000.0
2008-11-06 04:37:00,5.77996,5.7802,5.77759,5.77906,12000000.0
2008-11-06 04:38:00,5.77994,5.7809,5.77944,5.78014,11000000.0
2008-11-06 04:39:00,5.78048,5.781,5.77921,5.77934,17000000.0
2008-11-06 04:40:00,5.77784,5.77908,5.77687,5.77812,9000000.0
2008-11-06 04:41:00,5.77876,5.77975,5.77822,5.77919,10000000.0
2008-11-06 04:42:00,5.77947,5.78026,5.779,5.78001,8000000.0
2008-11-06 04:43:00,5.77948,5.78094,5.77893,5.78035,18000000.0
2008-11-06 04:44:00,5.77997,5.78204,5.77997,5.78186,9000000.0
2008-11-06 04:45:00,5.78118,5.7813,5.78009,5.78099,9000000.0
2008-11-06 04:46:00,5.77988,5.78005,5.77684,5.77881,16000000.0
2008-11-06 04:47:00,5.77829,5.77909,5.77674,5.77803,12000000.0
2008-11-06 04:48:00,5.77991,5.78067,5.77912,5.77974,10000000.0
2008-11-06 04:49:00,5.78105,5.78151,5.78001,5.78136,16000000.0
2008-11-06 04:50:00,5.77938,5.78065,5.7791,5.77977,16000000.0
2008-11-06 04:51:00,5.77895,5.77977,5.77853,5.77916,20000000.0
2008-11-06 04:52:00,5.78012,5.78067,5.779,5.77932,13000000.0
2008-11-06 04:53:00,5.78014,5.78014,5.77883,5.77915,11000000.0
2008-11-06 04:54:00,5.77878,5.77914,5.7778,5.77823,11000000.0
2008-11-06 04:55:00,5.77979,5.78082,5.77856,5.78082,12000000.0
2008-11-06 04:56:00,5.77979,5.78105,5.77895,5.78094,16000000.0
2008-11-06 04:57:00,5.78057,5.78079,5.77938,5.78079,7000000.0
2008-11-06 04:58:00,5.7802,5.78129,5.77975,5.77985,13000000.0
2008-11-06 04:59:00,5.78105,5.78115,5.7799,5.78037,17000000.0
2008-11-06 05:00:00,5.78063,5.78124,5.77901,5.77939,10000000.0
2008-11-06 05:01:00,5.77858,5.77909,5.77725,5.77725,13000000.0
2008-11-06 05:02:00,5.77741,5.77919,5.77722,5.7778,18000000.0
2008-11-06 05:03:00,5.77843,5.77885,5.77792,5.77814,9000000.0
2008-11-06 05:04:00,5.77856,5.77899,5.7775,5.77766,12000000.0
2008-11-06 05:05:00,5.77983,5.77994,5.77853,5.77931,10000000.0
2008-11-06 05:06:00,5.77989,5.78059,5.77928,5.78045,20000000.0
2008-11-06 05:07:00,5.78065,5.78075,5.77897,5.77916,10000000.0
2008-11-06 05:08:00,5.78167,5.78294,5.78048,5.78159,17000000.0
2008-11-06 05:09:00,5.78224,5.78337,5.78172,5.78263,15000000.0
2008-11-06 05:10:00,5.78073,5.78274,5.78073,5.78238,10000000.0
2008-11-06 05:11:00,5.78464,5.78615,5.78318,5.78506,16000000.0
2008-11-06 05:12:00,5.78638,5.78727,5.78528,5.7862,7000000.0
2008-11-06 05:13:00,5.78711,5.78725,5.78564,5.78667,12000000.0
2008-11-06 05:14:00,5.7864,5.7893,5.78499,5.78635,14000000.0
2008-11-06 05:15:00,5.78483,5.78589,5.7841,5.78574,16000000.0
2008-11-06 05:16:00,5.78528,5.78808,5.78528,5.78696,15000000.0
2008-11-06 05:17:00,5.78577,5.78916,5.78561,5.78807,10000000.0
2008-11-06 05:18:00,5.78893,5.78899,5.78763,5.78826,13000000.0
2008-11-06 05:19:00,5.78747,5.78846,5.78528,5.78715,13000000.0
2008-11-06 05:20:00,5.78705,5.78814,5.78559,5.7862,20000000.0
2008-11-06 05:21:00,5.78561,5.78724,5.78504,5.78724,9000000.0
2008-11-06 05:22:00,5.78812,5.79169,5.78804,5.79011,17000000.0
2008-11-06 05:23:00,5.79093,5.79107,5.78825,5.78842,14000000.0
2008-11-06 05:24:00,5.78894,5.78894,5.78722,5.7876,19000000.0
2008-11-06 05:25:00,5.78891,5.78891,5.78735,5.78741,13000000.0
2008-11-06 05:26:00,5.78757,5.78812,5.78502,5.78812,13000000.0
2008-11-06 05:27:00,5.787,5.78889,5.78626,5.78745,13000000.0
2008-11-06 05:28:00,5.78819,5.79011,5.78797,5.78947,10000000.0
2008-11-06 05:29:00,5.78982,5.79032,5.78893,5.79031,17000000.0
2008-11-06 05:30:00,5.78864,5.78949,5.78621,5.78663,21000000.0
2008-11-06 05:31:00,5.78758,5.78814,5.78429,5.7878,13000000.0
2008-11-06 05:32:00,5.78659,5.78751,5.78466,5.78605,16000000.0
2008-11-06 05:33:00,5.78485,5.7861,5.78379,5.78423,13000000.0
2008-11-06 05:34:00,5.78426,5.78638,5.78315,5.78601,13000000.0
2008-11-06 05:35:00,5.78667,5.78909,5.78667,5.78836,14000000.0
2008-11-06 05:36:00,5.78886,5.78886,5.787,5.787,18000000.0
2008-11-06 05:37:00,5.7871,5.78737,5.78548,5.78602,12000000.0
2008-11-06 05:38:00,5.78646,5.78819,5.78507,5.78754,13000000.0
2008-11-06 05:39:00,5.78585,5.78756,5.78553,5.78632,21000000.0
2008-11-06 05:40:00,5.78795,5.78795,5.78515,5.78551,14000000.0
2008-11-06 05:41:00,5.78677,5.78856,5.78628,5.78731,13000000.0
2008-11-06 05:42:00,5.78744,5.78808,5.78677,5.78714,8000000.0
2008-11-06 05:43:00,5.78548,5.7863,5.78076,5.78191,13000000.0
2008-11-06 05:44:00,5.78335,5.78352,5.78169,5.78189,13000000.0
2008-11-06 05:45:00,5.7837,5.78399,5.78116,5.78375,24000000.0
2008-11-06 05:46:00,5.78312,5.78342,5.78095,5.78179,14000000.0
2008-11-06 05:47:00,5.78038,5.78244,5.78038,5.78169,11000000.0
2008-11-06 05:48:00,5.78199,5.7862,5.78199,5.7856,18000000.0
2008-11-06 05:49:00,5.78611,5.78637,5.78329,5.78414,10000000.0
2008-11-06 05:50:00,5.78335,5.78391,5.78112,5.78155,10000000.0
2008-11-06 05:51:00,5.78307,5.7834,5.78208,5.78208,11000000.0
2008-11-06 05:52:00,5.78213,5.78213,5.77723,5.7786,19000000.0
2008-11-06 05:53:00,5.77917,5.77975,5.77754,5.77956,15000000.0
2008-11-06 05:54:00,5.77809,5.77988,5.77771,5.7785,7000000.0
2008-11-06 05:55:00,5.77937,5.77937,5.7777,5.77788,12000000.0
2008-11-06 05:56:00,5.77948,5.78048,5.77853,5.78035,16000000.0
2008-11-06 05:57:00,5.78007,5.78038,5.77899,5.77899,11000000.0
2008-11-06 05:58:00,5.78013,5.78156,5.7796,5.77967,22000000.0
2008-11-06 05:59:00,5.77844,5.77891,5.77739,5.77793,9000000.0
2008-11-06 06:00:00,5.77734,5.77734,5.77437,5.77655,17000000.0
2008-11-06 06:01:00,5.77634,5.77965,5.77634,5.77783,18000000.0
2008-11-06 06:02:00,5.77824,5.77863,5.7763,5.77659,18000000.0
2008-11-06 06:03:00,5.77722,5.77821,5.7768,5.77705,16000000.0
2008-11-06 06:04:00,5.7778,5.77819,5.77665,5.77771,8000000.0
2008-11-06 06:05:00,5.77845,5.7822,5.77817,5.78148,10000000.0
2008-11-06 06:06:00,5.7823,5.78376,5.78228,5.78345,27000000.0
2008-11-06 06:07:00,5.78342,5.78404,5.78288,5.78331,17000000.0
2008-11-06 06:08:00,5.78242,5.78302,5.78048,5.78111,14000000.0
2008-11-06 06:09:00,5.78101,5.78181,5.77939,5.78028,13000000.0
2008-11-06 06:10:00,5.78059,5.78214,5.77887,5.78031,14000000.0
2008-11-06 06:11:00,5.78087,5.78127,5.77913,5.77939,16000000.0
2008-11-06 06:12:00,5.77895,5.78051,5.77813,5.77937,17000000.0
2008-11-06 06:13:00,5.7781,5.77831,5.77638,5.77776,14000000.0
2008-11-06 06:14:00,5.7765,5.77769,5.77482,5.7768,12000000.0
2008-11-06 06:15:00,5.77795,5.77964,5.7779,5.77937,13000000.0
2008-11-06 06:16:00,5.77827,5.77862,5.7762,5.77661,14000000.0
2008-11-06 06:17:00,5.7758,5.77644,5.77505,5.77551,11000000.0
2008-11-06 06:18:00,5.77675,5.77682,5.77593,5.7765,12000000.0
2008-11-06 06:19:00,5.77675,5.77941,5.77604,5.77847,19000000.0
2008-11-06 06:20:00,5.77848,5.77884,5.77694,5.77884,11000000.0
2008-11-06 06:21:00,5.77753,5.7786,5.77733,5.77783,9000000.0
2008-11-06 06:22:00,5.77763,5.77873,5.77762,5.77762,22000000.0
2008-11-06 06:23:00,5.77853,5.7788,5.77691,5.77691,18000000.0
2008-11-06 06:24:00,5.77776,5.77776,5.77449,5.77531,8000000.0
2008-11-06 06:25:00,5.77486,5.77544,5.77453,5.77538,9000000.0
2008-11-06 06:26:00,5.77573,5.77574,5.77292,5.77393,13000000.0
2008-11-06 06:27:00,5.77345,5.77345,5.76952,5.77083,15000000.0
2008-11-06 06:28:00,5.77021,5.77021,5.76823,5.76862,18000000.0
2008-11-06 06:29:00,5.76843,5.76984,5.76835,5.76838,16000000.0
2008-11-06 06:30:00,5.76874,5.7688,5.768,5.7688,10000000.0
2008-11-06 06:31:00,5.76782,5.76888,5.76677,5.76754,13000000.0
2008-11-06 06:32:00,5.76712,5.7674,5.76641,5.76649,10000000.0
2008-11-06 06:33:00,5.76893,5.7701,5.76712,5.7701,10000000.0
2008-11-06 06:34:00,5.76891,5.77014,5.76765,5.76832,15000000.0
2008-11-06 06:35:00,5.76788,5.76976,5.76758,5.76844,13000000.0
2008-11-06 06:36:00,5.76872,5.77054,5.76789,5.76976,23000000.0
2008-11-06 06:37:00,5.77062,5.77148,5.7691,5.77119,11000000.0
2008-11-06 06:38:00,5.77209,5.77497,5.77197,5.77497,17000000.0
2008-11-06 06:39:00,5.77532,5.77532,5.77391,5.77433,8000000.0
2008-11-06 06:40:00,5.77578,5.77743,5.77449,5.77743,15000000.0
2008-11-06 06:41:00,5.77743,5.77782,5.77461,5.77524,15000000.0
2008-11-06 06:42:00,5.77474,5.77493,5.77023,5.77272,16000000.0
2008-11-06 06:43:00,5.77413,5.77591,5.77296,5.77439,12000000.0
2008-11-06 06:44:00,5.77304,5.77499,5.77302,5.7738,13000000.0
2008-11-06 06:45:00,5.77605,5.77708,5.77368,5.77368,14000000.0
2008-11-06 06:46:00,5.77507,5.77768,5.77396,5.77567,12000000.0
2008-11-06 06:47:00,5.77799,5.77818,5.77703,5.77793,11000000.0
2008-11-06 06:48:00,5.77708,5.77796,5.77627,5.77709,15000000.0
2008-11-06 06:49:00,5.77629,5.77629,5.77498,5.7758,17000000.0
2008-11-06 06:50:00,5.77559,5.77732,5.77475,5.77524,13000000.0
2008-11-06 06:51:00,5.77655,5.77698,5.77542,5.77672,8000000.0
2008-11-06 06:52:00,5.77708,5.77802,5.7762,5.77716,14000000.0
2008-11-06 06:53:00,5.77808,5.77808,5.77562,5.7771,13000000.0
2008-11-06 06:54:00,5.77795,5.77821,5.77656,5.77751,8000000.0
2008-11-06 06:55:00,5.77637,5.77637,5.77252,5.77388,10000000.0
2008-11-06 06:56:00,5.77519,5.77555,5.77382,5.77517,11000000.0
2008-11-06 06:57:00,5.77521,5.77546,5.7742,5.77429,17000000.0
2008-11-06 06:58:00,5.77594,5.77594,5.7744,5.77481,12000000.0
2008-11-06 06:59:00,5.77456,5.77474,5.77447,5.77459,14000000.0
2008-11-06 07:00:00,5.77551,5.77672,5.77545,5.77561,11000000.0
2008-11-06 07:01:00,5.77669,5.7772,5.77568,5.7772,10000000.0
2008-11-06 07:02:00,5.77588,5.77809,5.77588,5.77661,14000000.0
2008-11-06 07:03:00,5.77851,5.78378,5.77851,5.78371,7000000.0
2008-11-06 07:04:00,5.78354,5.78354,5.77967,5.78063,16000000.0
2008-11-06 07:05:00,5.78073,5.78197,5.77972,5.78187,15000000.0
2008-11-06 07:06:00,5.78104,5.7824,5.77975,5.78196,16000000.0
2008-11-06 07:07:00,5.78207,5.78356,5.78156,5.78284,12000000.0
2008-11-06 07:08:00,5.78399,5.78399,5.78256,5.78256,8000000.0
2008-11-06 07:09:00,5.78345,5.78345,5.78252,5.78252,8000000.0
2008-11-06 07:10:00,5.78365,5.78426,5.78228,5.78338,16000000.0
2008-11-06 07:11:00,5.78383,5.78461,5.7824,5.78412,17000000.0
2008-11-06 07:12:00,5.78385,5.7853,5.78302,5.78342,20000000.0
2008-11-06 07:13:00,5.78306,5.78334,5.78111,5.78254,18000000.0
2008-11-06 07:14:00,5.78066,5.78164,5.78028,5.78158,11000000.0
2008-11-06 07:15:00,5.78102,5.78164,5.77896,5.7807,18000000.0
2008-11-06 07:16:00,5.77974,5.78013,5.77828,5.77953,18000000.0
2008-11-06 07:17:00,5.77886,5.77976,5.77785,5.77785,12000000.0
2008-11-06 07:18:00,5.77963,5.77963,5.77842,5.77867,18000000.0
2008-11-06 07:19:00,5.77826,5.77923,5.77749,5.77923,14000000.0
2008-11-06 07:20:00,5.77852,5.77903,5.77681,5.77791,18000000.0
2008-11-06 07:21:00,5.77785,5.77819,5.77571,5.7767,13000000.0
2008-11-06 07:22:00,5.77551,5.77635,5.77496,5.77629,14000000.0
2008-11-06 07:23:00,5.77649,5.77673,5.7754,5.77546,15000000.0
2008-11-06 07:24:00,5.777,5.77792,5.7757,5.77741,16000000.0
2008-11-06 07:25:00,5.77744,5.77859,5.77627,5.77697,15000000.0
2008-11-06 07:26:00,5.7771,5.77749,5.77575,5.77633,13000000.0
2008-11-06 07:27:00,5.77703,5.77788,5.77646,5.77767,12000000.0
2008-11-06 07:28:00,5.778,5.778,5.77646,5.77719,22000000.0
2008-11-06 07:29:00,5.77698,5.77779,5.77634,5.77643,16000000.0
2008-11-06 07:30:00,5.77717,5.77818,5.77674,5.77767,14000000.0
2008-11-06 07:31:00,5.77835,5.77838,5.77679,5.77679,13000000.0
2008-11-06 07:32:00,5.78075,5.78614,5.77943,5.78614,9000000.0
2008-11-06 07:33:00,5.78698,5.78723,5.78457,5.78457,7000000.0
2008-11-06 07:34:00,5.78463,5.78602,5.78459,5.7859,18000000.0
2008-11-06 07:35:00,5.78767,5.78821,5.78616,5.78649,9000000.0
2008-11-06 07:36:00,5.78626,5.78626,5.78449,5.78557,13000000.0
2008-11-06 07:37:00,5.78544,5.7856,5.7837,5.78472,11000000.0
2008-11-06 07:38:00,5.78451,5.78451,5.78315,5.78379,11000000.0
2008-11-06 07:39:00,5.7825,5.78326,5.77912,5.77944,19000000.0
2008-11-06 07:40:00,5.78017,5.78113,5.77981,5.77981,11000000.0
2008-11-06 07:41:00,5.78007,5.78162,5.77973,5.78142,7000000.0
2008-11-06 07:42:00,5.78147,5.78278,5.78119,5.78211,13000000.0
2008-11-06 07:43:00,5.78384,5.78464,5.78297,5.78427,14000000.0
2008-11-06 07:44:00,5.78484,5.78484,5.78353,5.78353,10000000.0
2008-11-06 07:45:00,5.78305,5.78366,5.78267,5.78314,8000000.0
2008-11-06 07:46:00,5.78319,5.78512,5.78308,5.78341,13000000.0
2008-11-06 07:47:00,5.78261,5.78347,5.78133,5.78209,15000000.0
2008-11-06 07:48:00,5.78113,5.78202,5.78025,5.78111,13000000.0
2008-11-06 07:49:00,5.7804,5.78198,5.78025,5.78175,10000000.0
2008-11-06 07:50:00,5.78048,5.78168,5.77981,5.78082,17000000.0
2008-11-06 07:51:00,5.78105,5.78284,5.78054,5.78136,16000000.0
2008-11-06 07:52:00,5.7821,5.78281,5.78015,5.78189,13000000.0
2008-11-06 07:53:00,5.78103,5.78209,5.78031,5.78191,10000000.0
2008-11-06 07:54:00,5.78098,5.78155,5.78018,5.78137,11000000.0
2008-11-06 07:55:00,5.78031,5.78031,5.77744,5.77786,12000000.0
2008-11-06 07:56:00,5.77453,5.77674,5.77166,5.77199,13000000.0
2008-11-06 07:57:00,5.771,5.77215,5.77069,5.77075,8000000.0
2008-11-06 07:58:00,5.77086,5.77212,5.76943,5.7696,14000000.0
2008-11-06 07:59:00,5.77004,5.77014,5.76715,5.76871,15000000.0
2008-11-06 08:00:00,5.76857,5.77113,5.76062,5.77113,10000000.0
2008-11-06 08:01:00,5.77368,5.77712,5.77311,5.77642,13000000.0
2008-11-06 08:02:00,5.77732,5.78038,5.77732,5.77947,14000000.0
2008-11-06 08:03:00,5.77977,5.78359,5.77977,5.78189,12000000.0
2008-11-06 08:04:00,5.78177,5.78278,5.77968,5.78174,16000000.0
2008-11-06 08:05:00,5.78301,5.78359,5.78114,5.782,14000000.0
2008-11-06 08:06:00,5.78235,5.7852,5.7819,5.785,19000000.0
2008-11-06 08:07:00,5.78593,5.78809,5.78543,5.78776,19000000.0
2008-11-06 08:08:00,5.78747,5.78882,5.78746,5.78882,11000000.0
2008-11-06 08:09:00,5.78854,5.78925,5.78807,5.78925,10000000.0
2008-11-06 08:10:00,5.78861,5.78861,5.78699,5.78818,16000000.0
2008-11-06 08:11:00,5.78683,5.78816,5.78683,5.78691,9000000.0
2008-11-06 08:12:00,5.78783,5.78897,5.7874,5.78897,10000000.0
2008-11-06 08:13:00,5.78812,5.78955,5.78748,5.78955,11000000.0
2008-11-06 08:14:00,5.78912,5.79125,5.78863,5.79125,12000000.0
2008-11-06 08:15:00,5.79161,5.79202,5.78993,5.79202,15000000.0
2008-11-06 08:16:00,5.79272,5.79272,5.79087,5.79215,14000000.0
2008-11-06 08:17:00,5.79191,5.79191,5.79118,5.79125,10000000.0
2008-11-06 08:18:00,5.79094,5.79272,5.79094,5.79112,9000000.0
2008-11-06 08:19:00,5.79213,5.79259,5.79112,5.79112,11000000.0
2008-11-06 08:20:00,5.79082,5.79162,5.79018,5.79162,11000000.0
2008-11-06 08:21:00,5.79076,5.79215,5.7901,5.79056,20000000.0
2008-11-06 08:22:00,5.79235,5.79243,5.79049,5.7914,8000000.0
2008-11-06 08:23:00,5.79072,5.79135,5.78903,5.78971,12000000.0
2008-11-06 08:24:00,5.78947,5.78969,5.78748,5.78868,13000000.0
2008-11-06 08:25:00,5.78936,5.78963,5.78847,5.78911,12000000.0
2008-11-06 08:26:00,5.7892,5.78959,5.78802,5.78856,13000000.0
2008-11-06 08:27:00,5.78924,5.7911,5.78903,5.7911,11000000.0
2008-11-06 08:28:00,5.79112,5.79137,5.79023,5.79136,8000000.0
2008-11-06 08:29:00,5.79133,5.79183,5.79059,5.79111,12000000.0
2008-11-06 08:30:00,5.79062,5.79158,5.79033,5.79072,11000000.0
2008-11-06 08:31:00,5.79133,5.79154,5.79027,5.79139,10000000.0
2008-11-06 08:32:00,5.79049,5.79096,5.78999,5.7905,13000000.0
2008-11-06 08:33:00,5.79162,5.79172,5.79077,5.79106,11000000.0
2008-11-06 08:34:00,5.79159,5.79323,5.79131,5.79262,17000000.0
2008-11-06 08:35:00,5.79216,5.79254,5.78969,5.79072,11000000.0
2008-11-06 08:36:00,5.7909,5.7909,5.78704,5.78823,10000000.0
2008-11-06 08:37:00,5.78677,5.78876,5.78677,5.78779,9000000.0
2008-11-06 08:38:00,5.78695,5.78849,5.78458,5.78584,18000000.0
2008-11-06 08:39:00,5.78288,5.78454,5.78196,5.78222,8000000.0
2008-11-06 08:40:00,5.78211,5.78225,5.77987,5.78036,7000000.0
2008-11-06 08:41:00,5.78025,5.78096,5.77907,5.78006,16000000.0
2008-11-06 08:42:00,5.78044,5.78434,5.78033,5.78326,14000000.0
2008-11-06 08:43:00,5.78223,5.78396,5.78187,5.78335,12000000.0
2008-11-06 08:44:00,5.78244,5.78468,5.78244,5.78468,9000000.0
2008-11-06 08:45:00,5.78471,5.79027,5.78471,5.7902,18000000.0
2008-11-06 08:46:00,5.79171,5.79476,5.79141,5.79476,14000000.0
2008-11-06 08:47:00,5.79492,5.79492,5.79225,5.79356,18000000.0
2008-11-06 08:48:00,5.79475,5.79531,5.79358,5.79358,12000000.0
2008-11-06 08:49:00,5.79425,5.79472,5.79259,5.79467,14000000.0
2008-11-06 08:50:00,5.79426,5.79468,5.79133,5.79321,16000000.0
2008-11-06 08:51:00,5.79339,5.79565,5.79226,5.79344,21000000.0
2008-11-06 08:52:00,5.7951,5.79547,5.79405,5.79419,20000000.0
2008-11-06 08:53:00,5.79449,5.79544,5.79365,5.79469,7000000.0
2008-11-06 08:54:00,5.79383,5.79444,5.79253,5.79262,17000000.0
2008-11-06 08:55:00,5.79337,5.79341,5.79191,5.79191,12000000.0
2008-11-06 08:56:00,5.79312,5.79356,5.79035,5.79083,17000000.0
2008-11-06 08:57:00,5.79008,5.7903,5.78829,5.78931,16000000.0
2008-11-06 08:58:00,5.7914,5.79337,5.79002,5.79141,12000000.0
2008-11-06 08:59:00,5.79093,5.79275,5.79086,5.7915,13000000.0
2008-11-06 09:00:00,5.79177,5.79177,5.78858,5.79045,17000000.0
2008-11-06 09:01:00,5.79139,5.79203,5.79003,5.79087,13000000.0
2008-11-06 09:02:00,5.79125,5.79186,5.79018,5.7913,8000000.0
2008-11-06 09:03:00,5.79039,5.79039,5.78592,5.78726,16000000.0
2008-11-06 09:04:00,5.7868,5.78814,5.78609,5.78712,8000000.0
2008-11-06 09:05:00,5.78763,5.78763,5.78323,5.78456,11000000.0
2008-11-06 09:06:00,5.78436,5.78631,5.78429,5.78631,10000000.0
2008-11-06 09:07:00,5.78673,5.78673,5.78509,5.78509,10000000.0
2008-11-06 09:08:00,5.78529,5.78662,5.78418,5.7853,19000000.0
2008-11-06 09:09:00,5.78436,5.78606,5.78399,5.78606,16000000.0
2008-11-06 09:10:00,5.7865,5.78726,5.78535,5.78567,8000000.0
2008-11-06 09:11:00,5.78783,5.78783,5.78388,5.78496,11000000.0
2008-11-06 09:12:00,5.78504,5.78504,5.78073,5.78073,16000000.0
2008-11-06 09:13:00,5.77989,5.77989,5.77667,5.77782,15000000.0
2008-11-06 09:14:00,5.77929,5.77996,5.77667,5.77829,17000000.0
2008-11-06 09:15:00,5.77615,5.77696,5.77353,5.7745,12000000.0
2008-11-06 09:16:00,5.77452,5.77452,5.77235,5.77339,14000000.0
2008-11-06 09:17:00,5.77513,5.77629,5.7738,5.77484,14000000.0
2008-11-06 09:18:00,5.77433,5.77874,5.77433,5.77843,18000000.0
2008-11-06 09:19:00,5.77901,5.78044,5.77746,5.77872,14000000.0
2008-11-06 09:20:00,5.77816,5.77823,5.77606,5.77691,18000000.0
2008-11-06 09:21:00,5.77528,5.77603,5.77443,5.77476,17000000.0
2008-11-06 09:22:00,5.77723,5.78346,5.7768,5.78229,13000000.0
2008-11-06 09:23:00,5.78045,5.78555,5.78045,5.78437,12000000.0
2008-11-06 09:24:00,5.78622,5.78903,5.78508,5.78646,14000000.0
2008-11-06 09:25:00,5.78646,5.78646,5.78089,5.78176,9000000.0
2008-11-06 09:26:00,5.77988,5.78167,5.77933,5.78113,13000000.0
2008-11-06 09:27:00,5.77945,5.78052,5.77638,5.77717,13000000.0
2008-11-06 09:28:00,5.77851,5.77961,5.7769,5.77961,19000000.0
2008-11-06 09:29:00,5.77932,5.77999,5.77831,5.77961,14000000.0
2008-11-06 09:30:00,5.78029,5.7814,5.77927,5.78104,15000000.0
2008-11-06 09:31:00,5.78148,5.78326,5.78103,5.7825,11000000.0
2008-11-06 09:32:00,5.78286,5.78286,5.78083,5.78179,16000000.0
2008-11-06 09:33:00,5.78053,5.78241,5.78043,5.78225,9000000.0
2008-11-06 09:34:00,5.78223,5.78418,5.78173,5.78297,18000000.0
2008-11-06 09:35:00,5.78423,5.78423,5.78195,5.78383,14000000.0
2008-11-06 09:36:00,5.78349,5.78393,5.78222,5.78377,16000000.0
2008-11-06 09:37:00,5.7815,5.78315,5.78136,5.78182,20000000.0
2008-11-06 09:38:00,5.78276,5.78317,5.78181,5.78294,19000000.0
2008-11-06 09:39:00,5.78308,5.78333,5.7815,5.78287,16000000.0
2008-11-06 09:40:00,5.7818,5.78362,5.78132,5.78362,12000000.0
2008-11-06 09:41:00,5.7834,5.78366,5.7814,5.78165,18000000.0
2008-11-06 09:42:00,5.7808,5.78095,5.77761,5.77881,16000000.0
2008-11-06 09:43:00,5.77663,5.77763,5.77434,5.77434,15000000.0
2008-11-06 09:44:00,5.7749,5.77675,5.77407,5.77414,13000000.0
2008-11-06 09:45:00,5.77539,5.77543,5.77388,5.77543,13000000.0
2008-11-06 09:46:00,5.77586,5.77982,5.7756,5.77884,17000000.0
2008-11-06 09:47:00,5.78039,5.78101,5.77918,5.78045,13000000.0
2008-11-06 09:48:00,5.78068,5.78194,5.77991,5.78013,16000000.0
2008-11-06 09:49:00,5.77964,5.78065,5.77815,5.77872,17000000.0
2008-11-06 09:50:00,5.7784,5.77962,5.77743,5.77743,12000000.0
2008-11-06 09:51:00,5.77787,5.77787,5.77664,5.77714,16000000.0
2008-11-06 09:52:00,5.77808,5.77855,5.77681,5.77855,16000000.0
2008-11-06 09:53:00,5.77836,5.77883,5.77738,5.77773,15000000.0
2008-11-06 09:54:00,5.77766,5.77915,5.77766,5.77826,15000000.0
2008-11-06 09:55:00,5.77912,5.77973,5.77819,5.77954,15000000.0
2008-11-06 09:56:00,5.77811,5.78045,5.77811,5.77984,17000000.0
2008-11-06 09:57:00,5.78057,5.78072,5.77865,5.78072,12000000.0
2008-11-06 09:58:00,5.78073,5.78254,5.77927,5.78254,14000000.0
2008-11-06 09:59:00,5.78273,5.78273,5.7787,5.7787,10000000.0
2008-11-06 10:00:00,5.78043,5.78121,5.7789,5.78043,11000000.0
2008-11-06 10:01:00,5.77884,5.78042,5.77859,5.77907,24000000.0
2008-11-06 10:02:00,5.77926,5.77976,5.77729,5.77829,14000000.0
2008-11-06 10:03:00,5.77823,5.78075,5.77823,5.78032,16000000.0
2008-11-06 10:04:00,5.78128,5.78278,5.7811,5.78278,10000000.0
2008-11-06 10:05:00,5.78271,5.78332,5.78215,5.78332,10000000.0
2008-11-06 10:06:00,5.78144,5.78175,5.77845,5.77845,9000000.0
2008-11-06 10:07:00,5.77823,5.78066,5.77737,5.77995,11000000.0
2008-11-06 10:08:00,5.78072,5.78072,5.77877,5.77942,9000000.0
2008-11-06 10:09:00,5.77985,5.78101,5.77966,5.7799,11000000.0
2008-11-06 10:10:00,5.78072,5.7813,5.77852,5.78119,15000000.0
2008-11-06 10:11:00,5.77968,5.77968,5.77437,5.77525,16000000.0
2008-11-06 10:12:00,5.77338,5.7738,5.76717,5.76717,19000000.0
2008-11-06 10:13:00,5.76845,5.77053,5.76765,5.77026,9000000.0
2008-11-06 10:14:00,5.76804,5.769,5.76565,5.76749,11000000.0
2008-11-06 10:15:00,5.76617,5.76711,5.7652,5.76672,8000000.0
2008-11-06 10:16:00,5.76739,5.76895,5.76652,5.76831,17000000.0
2008-11-06 10:17:00,5.76862,5.76862,5.76419,5.76559,16000000.0
2008-11-06 10:18:00,5.76324,5.76533,5.76046,5.76335,16000000.0
2008-11-06 10:19:00,5.76202,5.76619,5.76186,5.76619,17000000.0
2008-11-06 10:20:00,5.76443,5.76866,5.76443,5.76866,16000000.0
2008-11-06 10:21:00,5.77026,5.77085,5.7689,5.77049,7000000.0
2008-11-06 10:22:00,5.77127,5.77127,5.76763,5.76763,10000000.0
2008-11-06 10:23:00,5.76691,5.76797,5.76354,5.76372,14000000.0
2008-11-06 10:24:00,5.76281,5.76524,5.76213,5.76325,13000000.0
2008-11-06 10:25:00,5.76291,5.76481,5.76071,5.76163,12000000.0
2008-11-06 10:26:00,5.76202,5.76302,5.76043,5.76273,11000000.0
2008-11-06 10:27:00,5.76146,5.76165,5.75776,5.75866,13000000.0
2008-11-06 10:28:00,5.75682,5.75923,5.7566,5.75793,13000000.0
2008-11-06 10:29:00,5.75751,5.75972,5.75713,5.75909,11000000.0
2008-11-06 10:30:00,5.75875,5.75928,5.75649,5.75649,9000000.0
2008-11-06 10:31:00,5.7567,5.75827,5.75556,5.75747,16000000.0
2008-11-06 10:32:00,5.7569,5.75771,5.75569,5.75719,9000000.0
2008-11-06 10:33:00,5.75682,5.75875,5.75682,5.75875,12000000.0
2008-11-06 10:34:00,5.7588,5.75881,5.75771,5.75881,11000000.0
2008-11-06 10:35:00,5.75773,5.75805,5.75406,5.75608,17000000.0
2008-11-06 10:36:00,5.75637,5.75831,5.75564,5.75831,10000000.0
2008-11-06 10:37:00,5.7593,5.7612,5.75797,5.75945,15000000.0
2008-11-06 10:38:00,5.75943,5.76317,5.75943,5.76276,17000000.0
2008-11-06 10:39:00,5.76416,5.76452,5.76213,5.76213,13000000.0
2008-11-06 10:40:00,5.76273,5.76273,5.7584,5.76049,10000000.0
2008-11-06 10:41:00,5.76141,5.76231,5.75977,5.76104,15000000.0
2008-11-06 10:42:00,5.76127,5.76275,5.75947,5.76275,12000000.0
2008-11-06 10:43:00,5.7612,5.76309,5.75851,5.76083,13000000.0
2008-11-06 10:44:00,5.76048,5.76122,5.75856,5.75914,12000000.0
2008-11-06 10:45:00,5.76165,5.76205,5.75893,5.75936,13000000.0
2008-11-06 10:46:00,5.75851,5.75919,5.75616,5.75884,13000000.0
2008-11-06 10:47:00,5.75866,5.75915,5.75747,5.75813,7000000.0
2008-11-06 10:48:00,5.75941,5.76012,5.75822,5.75882,12000000.0
2008-11-06 10:49:00,5.75919,5.76231,5.7583,5.76216,10000000.0
2008-11-06 10:50:00,5.76242,5.76273,5.76032,5.76205,14000000.0
2008-11-06 10:51:00,5.7625,5.76283,5.76087,5.76281,11000000.0
2008-11-06 10:52:00,5.76293,5.76411,5.76086,5.76236,20000000.0
2008-11-06 10:53:00,5.76289,5.76338,5.76065,5.76168,9000000.0
2008-11-06 10:54:00,5.76145,5.76247,5.75854,5.75864,18000000.0
2008-11-06 10:55:00,5.76029,5.76037,5.75756,5.75871,10000000.0
2008-11-06 10:56:00,5.75782,5.75782,5.756,5.75671,11000000.0
2008-11-06 10:57:00,5.7566,5.75682,5.75448,5.75682,8000000.0
2008-11-06 10:58:00,5.75657,5.75866,5.75553,5.75553,10000000.0
2008-11-06 10:59:00,5.75535,5.7579,5.75518,5.75525,10000000.0
2008-11-06 11:00:00,5.75588,5.75915,5.75531,5.75879,15000000.0
2008-11-06 11:01:00,5.75923,5.75923,5.75634,5.75634,12000000.0
2008-11-06 11:02:00,5.75532,5.75692,5.75487,5.75589,8000000.0
2008-11-06 11:03:00,5.75583,5.75712,5.75464,5.75712,11000000.0
2008-11-06 11:04:00,5.75541,5.75614,5.75188,5.75199,15000000.0
2008-11-06 11:05:00,5.75227,5.75227,5.74986,5.75087,17000000.0
2008-11-06 11:06:00,5.75238,5.75361,5.75069,5.75318,12000000.0
2008-11-06 11:07:00,5.75373,5.75454,5.75176,5.75392,11000000.0
2008-11-06 11:08:00,5.75385,5.75596,5.7529,5.75497,22000000.0
2008-11-06 11:09:00,5.75605,5.75605,5.75438,5.7552,9000000.0
2008-11-06 11:10:00,5.75517,5.75597,5.75375,5.75554,16000000.0
2008-11-06 11:11:00,5.75582,5.75642,5.75478,5.75559,7000000.0
2008-11-06 11:12:00,5.75706,5.75943,5.75665,5.75815,15000000.0
2008-11-06 11:13:00,5.75775,5.75796,5.75373,5.75389,11000000.0
2008-11-06 11:14:00,5.75484,5.75618,5.75241,5.75393,18000000.0
2008-11-06 11:15:00,5.75439,5.7562,5.7536,5.7562,11000000.0
2008-11-06 11:16:00,5.75568,5.75743,5.75547,5.75684,13000000.0
2008-11-06 11:17:00,5.75626,5.75626,5.7535,5.7535,13000000.0
2008-11-06 11:18:00,5.75602,5.75643,5.75486,5.75618,9000000.0
2008-11-06 11:19:00,5.75558,5.75643,5.755,5.75638,17000000.0
2008-11-06 11:20:00,5.75629,5.75851,5.75587,5.75796,14000000.0
2008-11-06 11:21:00,5.75771,5.75771,5.75532,5.75532,14000000.0
2008-11-06 11:22:00,5.75585,5.7572,5.75505,5.75675,22000000.0
2008-11-06 11:23:00,5.75709,5.7578,5.75552,5.75691,8000000.0
2008-11-06 11:24:00,5.75872,5.75893,5.75689,5.75743,18000000.0
2008-11-06 11:25:00,5.75843,5.76024,5.75807,5.76024,9000000.0
2008-11-06 11:26:00,5.76072,5.76127,5.75911,5.76068,15000000.0
2008-11-06 11:27:00,5.76038,5.76038,5.75818,5.75864,10000000.0
2008-11-06 11:28:00,5.75752,5.75773,5.75502,5.75617,13000000.0
2008-11-06 11:29:00,5.75734,5.75818,5.75481,5.75795,17000000.0
2008-11-06 11:30:00,5.75892,5.75925,5.75768,5.75862,13000000.0
2008-11-06 11:31:00,5.75906,5.75906,5.75671,5.75671,12000000.0
2008-11-06 11:32:00,5.75691,5.75807,5.75683,5.75684,20000000.0
2008-11-06 11:33:00,5.75865,5.75943,5.75712,5.75761,16000000.0
2008-11-06 11:34:00,5.75882,5.7593,5.75721,5.75779,13000000.0
2008-11-06 11:35:00,5.75868,5.75892,5.75711,5.75859,14000000.0
2008-11-06 11:36:00,5.75808,5.7599,5.75766,5.75901,11000000.0
2008-11-06 11:37:00,5.76031,5.76031,5.75781,5.75904,16000000.0
2008-11-06 11:38:00,5.75919,5.7593,5.75762,5.75906,8000000.0
2008-11-06 11:39:00,5.7577,5.75781,5.75626,5.75643,11000000.0
2008-11-06 11:40:00,5.75799,5.75799,5.75428,5.75662,12000000.0
2008-11-06 11:41:00,5.75628,5.75655,5.75489,5.75532,10000000.0
2008-11-06 11:42:00,5.7563,5.75704,5.75544,5.75628,10000000.0
2008-11-06 11:43:00,5.75837,5.75837,5.75607,5.75633,17000000.0
2008-11-06 11:44:00,5.75627,5.75708,5.75553,5.75553,15000000.0
2008-11-06 11:45:00,5.7559,5.75602,5.75331,5.75395,16000000.0
2008-11-06 11:46:00,5.75485,5.75498,5.75355,5.75476,7000000.0
2008-11-06 11:47:00,5.75382,5.75593,5.75382,5.75593,16000000.0
2008-11-06 11:48:00,5.75476,5.75552,5.75383,5.75503,13000000.0
2008-11-06 11:49:00,5.75473,5.75511,5.75395,5.75428,10000000.0
2008-11-06 11:50:00,5.75496,5.75525,5.75376,5.75376,12000000.0
2008-11-06 11:51:00,5.75546,5.75559,5.75371,5.7549,14000000.0
2008-11-06 11:52:00,5.75481,5.75541,5.75323,5.75489,18000000.0
2008-11-06 11:53:00,5.75419,5.75468,5.75357,5.75457,16000000.0
2008-11-06 11:54:00,5.75532,5.75566,5.75451,5.75566,8000000.0
2008-11-06 11:55:00,5.75677,5.75788,5.75567,5.75777,8000000.0
2008-11-06 11:56:00,5.75724,5.75776,5.7559,5.75677,8000000.0
2008-11-06 11:57:00,5.75583,5.75704,5.75583,5.7565,11000000.0
2008-11-06 11:58:00,5.75662,5.75706,5.75546,5.757,14000000.0
2008-11-06 11:59:00,5.75714,5.75714,5.75506,5.75663,11000000.0
2008-11-06 12:00:00,5.75552,5.75552,5.75169,5.75261,15000000.0
2008-11-06 12:01:00,5.75243,5.75334,5.7518,5.75312,13000000.0
2008-11-06 12:02:00,5.75424,5.75771,5.75284,5.75771,15000000.0
2008-11-06 12:03:00,5.75882,5.75967,5.75619,5.75967,11000000.0
2008-11-06 12:04:00,5.75916,5.75916,5.75618,5.75756,9000000.0
2008-11-06 12:05:00,5.75858,5.75881,5.75713,5.75765,9000000.0
2008-11-06 12:06:00,5.75909,5.76,5.75792,5.75874,15000000.0
2008-11-06 12:07:00,5.75848,5.7592,5.75773,5.75821,11000000.0
2008-11-06 12:08:00,5.75989,5.75989,5.75892,5.75951,8000000.0
2008-11-06 12:09:00,5.75888,5.76021,5.75808,5.75829,18000000.0
2008-11-06 12:10:00,5.75934,5.75998,5.75819,5.75937,14000000.0
2008-11-06 12:11:00,5.75822,5.76307,5.75822,5.76307,9000000.0
2008-11-06 12:12:00,5.76397,5.76475,5.76234,5.7624,18000000.0
2008-11-06 12:13:00,5.7643,5.76631,5.7633,5.76368,12000000.0
2008-11-06 12:14:00,5.76612,5.76702,5.76483,5.76702,10000000.0
2008-11-06 12:15:00,5.76763,5.76809,5.76699,5.76809,8000000.0
2008-11-06 12:16:00,5.76815,5.76951,5.76741,5.76861,14000000.0
2008-11-06 12:17:00,5.76986,5.77086,5.76829,5.76925,13000000.0
2008-11-06 12:18:00,5.76677,5.76841,5.76572,5.76777,10000000.0
2008-11-06 12:19:00,5.76774,5.76851,5.76633,5.76851,11000000.0
2008-11-06 12:20:00,5.77056,5.77192,5.76918,5.77185,8000000.0
2008-11-06 12:21:00,5.77185,5.77293,5.76877,5.76975,20000000.0
2008-11-06 12:22:00,5.77002,5.77067,5.76869,5.77043,14000000.0
2008-11-06 12:23:00,5.77214,5.77322,5.77078,5.77227,11000000.0
2008-11-06 12:24:00,5.77306,5.77306,5.76908,5.77054,17000000.0
2008-11-06 12:25:00,5.7706,5.77154,5.76916,5.76919,12000000.0
2008-11-06 12:26:00,5.7691,5.77014,5.76834,5.76838,7000000.0
2008-11-06 12:27:00,5.76805,5.7691,5.76629,5.769,7000000.0
2008-11-06 12:28:00,5.76802,5.77034,5.76734,5.76994,19000000.0
2008-11-06 12:29:00,5.76993,5.77023,5.76706,5.76922,12000000.0
2008-11-06 12:30:00,5.76877,5.76877,5.7667,5.76695,10000000.0
2008-11-06 12:31:00,5.76944,5.77045,5.76779,5.77045,12000000.0
2008-11-06 12:32:00,5.77015,5.77015,5.76856,5.76969,12000000.0
2008-11-06 12:33:00,5.76904,5.77,5.76704,5.76704,15000000.0
2008-11-06 12:34:00,5.76763,5.76797,5.76617,5.76797,12000000.0
2008-11-06 12:35:00,5.76813,5.76901,5.76715,5.76889,12000000.0
2008-11-06 12:36:00,5.76859,5.76951,5.76749,5.7692,15000000.0
2008-11-06 12:37:00,5.76885,5.77055,5.76861,5.77015,8000000.0
2008-11-06 12:38:00,5.76989,5.77224,5.76906,5.77111,15000000.0
2008-11-06 12:39:00,5.77068,5.77125,5.76835,5.76835,14000000.0
2008-11-06 12:40:00,5.76871,5.77192,5.76871,5.77108,18000000.0
2008-11-06 12:41:00,5.77094,5.77112,5.7692,5.7692,11000000.0
2008-11-06 12:42:00,5.77029,5.77131,5.76892,5.77131,17000000.0
2008-11-06 12:43:00,5.77144,5.77177,5.76934,5.76976,11000000.0
2008-11-06 12:44:00,5.76902,5.76962,5.76657,5.76689,13000000.0
2008-11-06 12:45:00,5.76829,5.76906,5.76367,5.76367,10000000.0
2008-11-06 12:46:00,5.76286,5.76286,5.7603,5.76202,20000000.0
2008-11-06 12:47:00,5.76243,5.76292,5.76122,5.76269,10000000.0
2008-11-06 12:48:00,5.76317,5.76549,5.76317,5.76457,10000000.0
2008-11-06 12:49:00,5.76472,5.76523,5.76369,5.76397,15000000.0
2008-11-06 12:50:00,5.76484,5.76922,5.76484,5.76922,14000000.0
2008-11-06 12:51:00,5.77024,5.7703,5.76784,5.76936,14000000.0
2008-11-06 12:52:00,5.76855,5.76855,5.76539,5.76649,9000000.0
2008-11-06 12:53:00,5.7664,5.76836,5.7658,5.76836,9000000.0
2008-11-06 12:54:00,5.76859,5.76995,5.76721,5.76728,20000000.0
2008-11-06 12:55:00,5.76737,5.76898,5.76631,5.76834,12000000.0
2008-11-06 12:56:00,5.76915,5.76957,5.76743,5.76835,7000000.0
2008-11-06 12:57:00,5.7693,5.7693,5.76816,5.76925,13000000.0
2008-11-06 12:58:00,5.76894,5.76898,5.76716,5.76861,16000000.0
2008-11-06 12:59:00,5.76765,5.76943,5.76752,5.76938,14000000.0
2008-11-06 13:00:00,5.76903,5.7729,5.76853,5.7713,12000000.0
2008-11-06 13:01:00,5.77247,5.77444,5.77051,5.77435,17000000.0
2008-11-06 13:02:00,5.77378,5.77831,5.77378,5.77772,10000000.0
2008-11-06 13:03:00,5.77823,5.77858,5.77562,5.77562,22000000.0
2008-11-06 13:04:00,5.77641,5.77749,5.77534,5.77609,20000000.0
2008-11-06 13:05:00,5.77609,5.77729,5.77587,5.77637,14000000.0
2008-11-06 13:06:00,5.77518,5.77566,5.77229,5.77292,17000000.0
2008-11-06 13:07:00,5.77184,5.77385,5.77105,5.77363,22000000.0
2008-11-06 13:08:00,5.77386,5.77613,5.77337,5.77422,12000000.0
2008-11-06 13:09:00,5.7716,5.7736,5.77087,5.77326,12000000.0
2008-11-06 13:10:00,5.77201,5.77382,5.77123,5.77287,20000000.0
2008-11-06 13:11:00,5.77132,5.7728,5.77121,5.7728,12000000.0
2008-11-06 13:12:00,5.77345,5.77345,5.7719,5.77273,16000000.0
2008-11-06 13:13:00,5.77361,5.77496,5.77335,5.77433,14000000.0
2008-11-06 13:14:00,5.77325,5.77463,5.77231,5.77231,17000000.0
2008-11-06 13:15:00,5.77329,5.77393,5.77256,5.77256,7000000.0
2008-11-06 13:16:00,5.77356,5.77356,5.77165,5.77165,9000000.0
2008-11-06 13:17:00,5.77191,5.77208,5.77054,5.77189,15000000.0
2008-11-06 13:18:00,5.7721,5.77212,5.76939,5.77099,17000000.0
2008-11-06 13:19:00,5.77067,5.77128,5.76933,5.77128,15000000.0
2008-11-06 13:20:00,5.7719,5.7719,5.76887,5.77098,12000000.0
2008-11-06 13:21:00,5.77137,5.77165,5.76953,5.77165,24000000.0
2008-11-06 13:22:00,5.77033,5.77132,5.76908,5.77042,12000000.0
2008-11-06 13:23:00,5.76911,5.7715,5.76911,5.77064,12000000.0
2008-11-06 13:24:00,5.77063,5.77124,5.76918,5.76991,18000000.0
2008-11-06 13:25:00,5.76951,5.77131,5.76866,5.77116,12000000.0
2008-11-06 13:26:00,5.7718,5.77205,5.76998,5.77017,12000000.0
2008-11-06 13:27:00,5.76982,5.76982,5.7662,5.76912,9000000.0
2008-11-06 13:28:00,5.76808,5.76866,5.76653,5.76712,15000000.0
2008-11-06 13:29:00,5.76829,5.77074,5.76755,5.76755,14000000.0
2008-11-06 13:30:00,5.76905,5.76938,5.76679,5.76938,11000000.0
2008-11-06 13:31:00,5.76932,5.76932,5.76782,5.76887,11000000.0
2008-11-06 13:32:00,5.76926,5.76942,5.76817,5.76817,8000000.0
2008-11-06 13:33:00,5.76726,5.76867,5.76636,5.76717,14000000.0
2008-11-06 13:34:00,5.76593,5.76653,5.76528,5.76569,11000000.0
2008-11-06 13:35:00,5.76469,5.76597,5.76388,5.76583,16000000.0
2008-11-06 13:36:00,5.76559,5.76855,5.76523,5.76771,8000000.0
2008-11-06 13:37:00,5.76908,5.77159,5.76887,5.77117,17000000.0
2008-11-06 13:38:00,5.77138,5.77278,5.77008,5.77161,14000000.0
2008-11-06 13:39:00,5.77262,5.77268,5.77069,5.77069,10000000.0
2008-11-06 13:40:00,5.77124,5.77161,5.77061,5.77075,8000000.0
2008-11-06 13:41:00,5.77209,5.77209,5.77054,5.7707,11000000.0
2008-11-06 13:42:00,5.76915,5.7709,5.76895,5.76968,14000000.0
2008-11-06 13:43:00,5.77039,5.77176,5.77016,5.77157,11000000.0
2008-11-06 13:44:00,5.77047,5.77057,5.7686,5.76926,11000000.0
2008-11-06 13:45:00,5.76952,5.77001,5.76757,5.76912,14000000.0
2008-11-06 13:46:00,5.7685,5.76875,5.76698,5.76849,11000000.0
2008-11-06 13:47:00,5.76861,5.76969,5.76747,5.76773,13000000.0
2008-11-06 13:48:00,5.76754,5.76835,5.76559,5.76766,14000000.0
2008-11-06 13:49:00,5.76668,5.76908,5.76542,5.76659,12000000.0
2008-11-06 13:50:00,5.76582,5.76622,5.76446,5.76521,16000000.0
2008-11-06 13:51:00,5.76505,5.76829,5.76391,5.76739,14000000.0
2008-11-06 13:52:00,5.76772,5.76836,5.76611,5.76649,10000000.0
2008-11-06 13:53:00,5.76677,5.76753,5.76634,5.76694,10000000.0
2008-11-06 13:54:00,5.76606,5.76967,5.76606,5.76927,8000000.0
2008-11-06 13:55:00,5.77009,5.77011,5.76608,5.76608,13000000.0
2008-11-06 13:56:00,5.766,5.76911,5.766,5.7686,17000000.0
2008-11-06 13:57:00,5.76855,5.76939,5.76714,5.76923,13000000.0
2008-11-06 13:58:00,5.76996,5.77052,5.7693,5.77007,7000000.0
2008-11-06 13:59:00,5.77159,5.77159,5.76947,5.77047,9000000.0
2008-11-06 14:00:00,5.77163,5.77446,5.77124,5.77417,7000000.0
2008-11-06 14:01:00,5.77659,5.77704,5.77254,5.77463,11000000.0
2008-11-06 14:02:00,5.77589,5.78539,5.77506,5.78539,19000000.0
2008-11-06 14:03:00,5.78948,5.79794,5.78799,5.79794,13000000.0
2008-11-06 14:04:00,5.79661,5.80176,5.79008,5.79463,22000000.0
2008-11-06 14:05:00,5.79347,5.79962,5.7906,5.79804,17000000.0
2008-11-06 14:06:00,5.79991,5.79991,5.7925,5.7933,11000000.0
2008-11-06 14:07:00,5.79024,5.79256,5.78761,5.79256,9000000.0
2008-11-06 14:08:00,5.79474,5.80175,5.79469,5.80175,11000000.0
2008-11-06 14:09:00,5.80066,5.80069,5.79276,5.79276,12000000.0
2008-11-06 14:10:00,5.79274,5.79965,5.79274,5.79534,13000000.0
2008-11-06 14:11:00,5.79444,5.79784,5.79006,5.7919,14000000.0
2008-11-06 14:12:00,5.79109,5.79888,5.79,5.79724,11000000.0
2008-11-06 14:13:00,5.79867,5.79995,5.79691,5.79791,11000000.0
2008-11-06 14:14:00,5.79901,5.79928,5.79121,5.79121,7000000.0
2008-11-06 14:15:00,5.79048,5.79403,5.78951,5.79142,14000000.0
2008-11-06 14:16:00,5.7944,5.79596,5.79227,5.79483,13000000.0
2008-11-06 14:17:00,5.79466,5.79678,5.79371,5.79678,22000000.0
2008-11-06 14:18:00,5.79531,5.79545,5.79092,5.79117,15000000.0
2008-11-06 14:19:00,5.7916,5.79367,5.78776,5.79087,12000000.0
2008-11-06 14:20:00,5.79031,5.79607,5.79031,5.79607,7000000.0
2008-11-06 14:21:00,5.79413,5.79413,5.78734,5.78988,13000000.0
2008-11-06 14:22:00,5.7907,5.79097,5.788,5.78906,8000000.0
2008-11-06 14:23:00,5.78931,5.79073,5.78891,5.78999,11000000.0
2008-11-06 14:24:00,5.78897,5.78897,5.77977,5.77998,13000000.0
2008-11-06 14:25:00,5.77913,5.78277,5.77903,5.78132,15000000.0
2008-11-06 14:26:00,5.78163,5.78365,5.7802,5.78059,8000000.0
2008-11-06 14:27:00,5.7793,5.78089,5.77733,5.78089,10000000.0
2008-11-06 14:28:00,5.77512,5.77596,5.77341,5.77349,11000000.0
2008-11-06 14:29:00,5.77356,5.77538,5.77027,5.77489,21000000.0
2008-11-06 14:30:00,5.77695,5.77747,5.77485,5.77738,11000000.0
2008-11-06 14:31:00,5.777,5.77794,5.77222,5.77222,17000000.0
2008-11-06 14:32:00,5.77316,5.77533,5.77065,5.77413,15000000.0
2008-11-06 14:33:00,5.776,5.77818,5.77536,5.77816,8000000.0
2008-11-06 14:34:00,5.77873,5.77934,5.7766,5.77808,9000000.0
2008-11-06 14:35:00,5.7783,5.77868,5.7765,5.77868,11000000.0
2008-11-06 14:36:00,5.77681,5.77878,5.7757,5.77833,15000000.0
2008-11-06 14:37:00,5.77974,5.78029,5.77772,5.78026,8000000.0
2008-11-06 14:38:00,5.7817,5.78249,5.78051,5.7817,10000000.0
2008-11-06 14:39:00,5.78358,5.78684,5.7819,5.78384,19000000.0
2008-11-06 14:40:00,5.78568,5.78592,5.78263,5.78367,15000000.0
2008-11-06 14:41:00,5.78199,5.78324,5.77853,5.77955,15000000.0
2008-11-06 14:42:00,5.77884,5.77931,5.77795,5.77845,17000000.0
2008-11-06 14:43:00,5.77905,5.78011,5.77744,5.77928,15000000.0
2008-11-06 14:44:00,5.7778,5.78049,5.77739,5.7797,15000000.0
2008-11-06 14:45:00,5.78703,5.79696,5.77931,5.79696,9000000.0
2008-11-06 14:46:00,5.80061,5.81159,5.80025,5.80369,11000000.0
2008-11-06 14:47:00,5.81013,5.8139,5.80739,5.81206,12000000.0
2008-11-06 14:48:00,5.80939,5.813,5.80493,5.80584,12000000.0
2008-11-06 14:49:00,5.80613,5.8084,5.80493,5.80816,12000000.0
2008-11-06 14:50:00,5.80736,5.8103,5.80328,5.80334,15000000.0
2008-11-06 14:51:00,5.79983,5.80784,5.79904,5.80287,10000000.0
2008-11-06 14:52:00,5.80336,5.80654,5.79993,5.80654,13000000.0
2008-11-06 14:53:00,5.80819,5.81049,5.80637,5.80844,13000000.0
2008-11-06 14:54:00,5.80648,5.80781,5.80567,5.8065,9000000.0
2008-11-06 14:55:00,5.80627,5.81021,5.80627,5.81021,16000000.0
2008-11-06 14:56:00,5.81199,5.81806,5.81053,5.81646,15000000.0
2008-11-06 14:57:00,5.81849,5.82499,5.81679,5.82499,15000000.0
2008-11-06 14:58:00,5.82554,5.82671,5.82355,5.82356,11000000.0
2008-11-06 14:59:00,5.82138,5.82302,5.82084,5.82193,14000000.0
2008-11-06 15:00:00,5.82207,5.82207,5.81893,5.82126,18000000.0
2008-11-06 15:01:00,5.82186,5.82722,5.82061,5.82143,12000000.0
2008-11-06 15:02:00,5.82279,5.82653,5.82279,5.82653,7000000.0
2008-11-06 15:03:00,5.82985,5.83172,5.82593,5.83166,18000000.0
2008-11-06 15:04:00,5.83207,5.8329,5.82662,5.82706,21000000.0
2008-11-06 15:05:00,5.82521,5.82879,5.82239,5.82879,13000000.0
2008-11-06 15:06:00,5.83088,5.83272,5.82875,5.83099,14000000.0
2008-11-06 15:07:00,5.83204,5.83296,5.82985,5.83102,22000000.0
2008-11-06 15:08:00,5.83081,5.83081,5.82178,5.82178,10000000.0
2008-11-06 15:09:00,5.82126,5.82232,5.81856,5.82139,9000000.0
2008-11-06 15:10:00,5.82118,5.82203,5.81867,5.82044,14000000.0
2008-11-06 15:11:00,5.82315,5.82383,5.82104,5.8236,12000000.0
2008-11-06 15:12:00,5.82338,5.82834,5.82328,5.82787,13000000.0
2008-11-06 15:13:00,5.82759,5.82776,5.82472,5.82472,12000000.0
2008-11-06 15:14:00,5.82492,5.82697,5.82412,5.82412,10000000.0
2008-11-06 15:15:00,5.82454,5.82688,5.82311,5.82483,16000000.0
2008-11-06 15:16:00,5.82346,5.82445,5.82125,5.82367,15000000.0
2008-11-06 15:17:00,5.82282,5.82406,5.82193,5.82363,14000000.0
2008-11-06 15:18:00,5.82615,5.83132,5.82468,5.82944,12000000.0
2008-11-06 15:19:00,5.82434,5.82824,5.82259,5.82259,11000000.0
2008-11-06 15:20:00,5.82007,5.82144,5.81199,5.81404,14000000.0
2008-11-06 15:21:00,5.81379,5.81379,5.80862,5.8112,14000000.0
2008-11-06 15:22:00,5.81162,5.81503,5.81081,5.81503,10000000.0
2008-11-06 15:23:00,5.8136,5.81389,5.81192,5.81192,11000000.0
2008-11-06 15:24:00,5.81317,5.81327,5.81002,5.81201,10000000.0
2008-11-06 15:25:00,5.81278,5.81344,5.81081,5.81315,16000000.0
2008-11-06 15:26:00,5.81207,5.81229,5.80987,5.81118,15000000.0
2008-11-06 15:27:00,5.81119,5.81283,5.81032,5.81105,10000000.0
2008-11-06 15:28:00,5.81131,5.81334,5.81131,5.8131,11000000.0
2008-11-06 15:29:00,5.81348,5.81657,5.81239,5.81537,19000000.0
2008-11-06 15:30:00,5.81661,5.81699,5.81385,5.81595,10000000.0
2008-11-06 15:31:00,5.81607,5.81612,5.81333,5.81486,14000000.0
2008-11-06 15:32:00,5.81281,5.81428,5.81184,5.81184,12000000.0
2008-11-06 15:33:00,5.81165,5.81242,5.80898,5.81052,20000000.0
2008-11-06 15:34:00,5.81023,5.812,5.80861,5.80881,12000000.0
2008-11-06 15:35:00,5.80822,5.80846,5.80313,5.80534,12000000.0
2008-11-06 15:36:00,5.80108,5.80303,5.79904,5.8028,10000000.0
2008-11-06 15:37:00,5.80225,5.80266,5.79848,5.79848,10000000.0
2008-11-06 15:38:00,5.79772,5.80194,5.79326,5.80194,13000000.0
2008-11-06 15:39:00,5.80301,5.80301,5.79945,5.80095,7000000.0
2008-11-06 15:40:00,5.80085,5.8009,5.79802,5.79921,10000000.0
2008-11-06 15:41:00,5.79757,5.79809,5.79525,5.79648,9000000.0
2008-11-06 15:42:00,5.79608,5.79711,5.79251,5.79624,13000000.0
2008-11-06 15:43:00,5.79576,5.79576,5.79066,5.79167,16000000.0
2008-11-06 15:44:00,5.79135,5.79371,5.78963,5.79026,14000000.0
2008-11-06 15:45:00,5.79182,5.79627,5.78984,5.79431,15000000.0
2008-11-06 15:46:00,5.79672,5.79792,5.79496,5.79657,13000000.0
2008-11-06 15:47:00,5.79648,5.79736,5.79382,5.79481,9000000.0
2008-11-06 15:48:00,5.79513,5.79615,5.79356,5.79356,21000000.0
2008-11-06 15:49:00,5.79567,5.79777,5.79398,5.79563,23000000.0
2008-11-06 15:50:00,5.79617,5.7965,5.79127,5.79269,12000000.0
2008-11-06 15:51:00,5.79069,5.79069,5.78596,5.78992,19000000.0
2008-11-06 15:52:00,5.79125,5.79274,5.7887,5.79177,15000000.0
2008-11-06 15:53:00,5.79198,5.79603,5.79165,5.79458,14000000.0
2008-11-06 15:54:00,5.79262,5.79775,5.79262,5.79775,15000000.0
2008-11-06 15:55:00,5.79846,5.79846,5.7943,5.79518,12000000.0
2008-11-06 15:56:00,5.79372,5.79587,5.79152,5.79446,18000000.0
2008-11-06 15:57:00,5.79385,5.79636,5.79344,5.79588,10000000.0
2008-11-06 15:58:00,5.79645,5.79837,5.79477,5.79734,22000000.0
2008-11-06 15:59:00,5.79592,5.79808,5.79459,5.79808,12000000.0
2008-11-06 16:00:00,5.79846,5.80756,5.79748,5.80756,12000000.0
2008-11-06 16:01:00,5.80745,5.80758,5.80422,5.80569,12000000.0
2008-11-06 16:02:00,5.80564,5.81226,5.80512,5.8119,13000000.0
2008-11-06 16:03:00,5.81203,5.81203,5.80755,5.80755,13000000.0
2008-11-06 16:04:00,5.80978,5.80979,5.80483,5.80819,11000000.0
2008-11-06 16:05:00,5.80741,5.80838,5.80598,5.80838,9000000.0
2008-11-06 16:06:00,5.80831,5.80941,5.80656,5.80853,14000000.0
2008-11-06 16:07:00,5.80701,5.80712,5.80069,5.80069,15000000.0
2008-11-06 16:08:00,5.80192,5.80463,5.80003,5.80418,15000000.0
2008-11-06 16:09:00,5.80627,5.8072,5.80434,5.8063,17000000.0
2008-11-06 16:10:00,5.80662,5.81,5.8063,5.80972,14000000.0
2008-11-06 16:11:00,5.80958,5.80998,5.80733,5.80848,9000000.0
2008-11-06 16:12:00,5.80817,5.8097,5.80714,5.80806,15000000.0
2008-11-06 16:13:00,5.80767,5.81188,5.80767,5.81188,14000000.0
2008-11-06 16:14:00,5.81125,5.8118,5.80768,5.81088,12000000.0
2008-11-06 16:15:00,5.80981,5.81464,5.8086,5.81396,14000000.0
2008-11-06 16:16:00,5.81209,5.814,5.80964,5.81376,13000000.0
2008-11-06 16:17:00,5.81563,5.82074,5.81563,5.82074,18000000.0
2008-11-06 16:18:00,5.82024,5.82285,5.81619,5.81743,13000000.0
2008-11-06 16:19:00,5.81745,5.81805,5.8151,5.81517,8000000.0
2008-11-06 16:20:00,5.81525,5.81753,5.81379,5.81622,13000000.0
2008-11-06 16:21:00,5.81626,5.81872,5.812,5.812,12000000.0
2008-11-06 16:22:00,5.81243,5.81602,5.81096,5.81212,11000000.0
2008-11-06 16:23:00,5.81237,5.81516,5.81052,5.81448,14000000.0
2008-11-06 16:24:00,5.81437,5.81437,5.81212,5.8128,15000000.0
2008-11-06 16:25:00,5.81454,5.8172,5.81376,5.81565,11000000.0
2008-11-06 16:26:00,5.81461,5.81564,5.81289,5.81412,8000000.0
2008-11-06 16:27:00,5.81492,5.81508,5.81339,5.815,10000000.0
2008-11-06 16:28:00,5.81411,5.81513,5.8127,5.8142,15000000.0
2008-11-06 16:29:00,5.81021,5.81021,5.80322,5.80322,7000000.0
2008-11-06 16:30:00,5.80033,5.80346,5.79799,5.79981,16000000.0
2008-11-06 16:31:00,5.79891,5.80158,5.79891,5.80001,14000000.0
2008-11-06 16:32:00,5.79945,5.80185,5.79852,5.80185,7000000.0
2008-11-06 16:33:00,5.8013,5.8013,5.7908,5.7908,8000000.0
2008-11-06 16:34:00,5.78994,5.79409,5.7894,5.79409,8000000.0
2008-11-06 16:35:00,5.79361,5.79376,5.7858,5.7858,9000000.0
2008-11-06 16:36:00,5.78577,5.78592,5.77834,5.7807,13000000.0
2008-11-06 16:37:00,5.78059,5.78355,5.77744,5.78355,18000000.0
2008-11-06 16:38:00,5.78375,5.78417,5.77897,5.78328,18000000.0
2008-11-06 16:39:00,5.7844,5.78582,5.78299,5.78555,20000000.0
2008-11-06 16:40:00,5.78402,5.78402,5.77793,5.77817,13000000.0
2008-11-06 16:41:00,5.7776,5.78266,5.77681,5.78266,20000000.0
2008-11-06 16:42:00,5.78285,5.78378,5.77987,5.78267,18000000.0
2008-11-06 16:43:00,5.785,5.7854,5.78338,5.78492,15000000.0
2008-11-06 16:44:00,5.78393,5.78433,5.78069,5.78248,20000000.0
2008-11-06 16:45:00,5.78213,5.78489,5.78094,5.78452,13000000.0
2008-11-06 16:46:00,5.78467,5.78553,5.78269,5.78444,15000000.0
2008-11-06 16:47:00,5.78587,5.78757,5.78493,5.78757,8000000.0
2008-11-06 16:48:00,5.78922,5.79029,5.78714,5.79,11000000.0
2008-11-06 16:49:00,5.7915,5.79414,5.79011,5.79414,12000000.0
2008-11-06 16:50:00,5.79561,5.79855,5.79408,5.79757,15000000.0
2008-11-06 16:51:00,5.79892,5.79892,5.7953,5.79745,18000000.0
2008-11-06 16:52:00,5.79926,5.80417,5.79874,5.80382,14000000.0
2008-11-06 16:53:00,5.80262,5.8044,5.80198,5.80384,8000000.0
2008-11-06 16:54:00,5.80444,5.8052,5.80075,5.80075,11000000.0
2008-11-06 16:55:00,5.80129,5.80129,5.79843,5.79921,12000000.0
2008-11-06 16:56:00,5.79932,5.80024,5.79828,5.79989,10000000.0
2008-11-06 16:57:00,5.7994,5.80389,5.79895,5.80389,8000000.0
2008-11-06 16:58:00,5.80319,5.80492,5.80105,5.80492,9000000.0
2008-11-06 16:59:00,5.80318,5.80527,5.80082,5.80323,13000000.0
2008-11-06 17:00:00,5.80304,5.8063,5.80248,5.80423,11000000.0
2008-11-06 17:01:00,5.80423,5.8056,5.80334,5.80559,12000000.0
2008-11-06 17:02:00,5.80875,5.81291,5.8066,5.80968,10000000.0
2008-11-06 17:03:00,5.81265,5.81316,5.80914,5.81175,16000000.0
2008-11-06 17:04:00,5.81094,5.81155,5.8038,5.80779,13000000.0
2008-11-06 17:05:00,5.80686,5.80752,5.80253,5.80253,16000000.0
2008-11-06 17:06:00,5.80327,5.80426,5.80044,5.80208,12000000.0
2008-11-06 17:07:00,5.80064,5.80064,5.79486,5.79711,8000000.0
2008-11-06 17:08:00,5.7965,5.79821,5.79374,5.79562,21000000.0
2008-11-06 17:09:00,5.7953,5.79568,5.79327,5.79504,16000000.0
2008-11-06 17:10:00,5.79551,5.79699,5.79323,5.79699,11000000.0
2008-11-06 17:11:00,5.79714,5.79767,5.79455,5.79553,11000000.0
2008-11-06 17:12:00,5.79543,5.79613,5.79376,5.79414,9000000.0
2008-11-06 17:13:00,5.79613,5.7972,5.79437,5.7972,9000000.0
2008-11-06 17:14:00,5.7965,5.79995,5.79627,5.79842,17000000.0
2008-11-06 17:15:00,5.7983,5.7983,5.79674,5.7977,11000000.0
2008-11-06 17:16:00,5.79645,5.79645,5.79199,5.79199,15000000.0
2008-11-06 17:17:00,5.79164,5.79175,5.78739,5.78903,13000000.0
2008-11-06 17:18:00,5.78875,5.78932,5.78597,5.78734,15000000.0
2008-11-06 17:19:00,5.78864,5.79164,5.7868,5.7879,17000000.0
2008-11-06 17:20:00,5.78731,5.78807,5.78532,5.78715,12000000.0
2008-11-06 17:21:00,5.78944,5.79202,5.78835,5.79202,7000000.0
2008-11-06 17:22:00,5.79425,5.79425,5.79008,5.79258,14000000.0
2008-11-06 17:23:00,5.79161,5.79311,5.79044,5.79119,13000000.0
2008-11-06 17:24:00,5.79361,5.79517,5.79243,5.79243,9000000.0
2008-11-06 17:25:00,5.79272,5.79593,5.79272,5.79593,11000000.0
2008-11-06 17:26:00,5.79662,5.79942,5.79579,5.79915,16000000.0
2008-11-06 17:27:00,5.80092,5.80351,5.80056,5.80219,9000000.0
2008-11-06 17:28:00,5.80076,5.80076,5.79578,5.79815,15000000.0
2008-11-06 17:29:00,5.79838,5.80147,5.79806,5.79829,11000000.0
2008-11-06 17:30:00,5.79897,5.80157,5.7968,5.79881,19000000.0
2008-11-06 17:31:00,5.79883,5.80012,5.79751,5.79852,11000000.0
2008-11-06 17:32:00,5.8003,5.80256,5.79892,5.80256,9000000.0
2008-11-06 17:33:00,5.80392,5.80433,5.79966,5.80174,10000000.0
2008-11-06 17:34:00,5.80004,5.80136,5.79685,5.79708,14000000.0
2008-11-06 17:35:00,5.79805,5.80456,5.79581,5.80456,13000000.0
2008-11-06 17:36:00,5.80553,5.80556,5.7994,5.80001,11000000.0
2008-11-06 17:37:00,5.79871,5.79998,5.79657,5.79961,15000000.0
2008-11-06 17:38:00,5.79881,5.80045,5.7977,5.79797,17000000.0
2008-11-06 17:39:00,5.79888,5.80016,5.79744,5.79808,8000000.0
2008-11-06 17:40:00,5.79929,5.80286,5.79851,5.80173,12000000.0
2008-11-06 17:41:00,5.80243,5.80292,5.80025,5.80249,21000000.0
2008-11-06 17:42:00,5.80229,5.80255,5.80063,5.80161,13000000.0
2008-11-06 17:43:00,5.8025,5.80269,5.80016,5.80189,11000000.0
2008-11-06 17:44:00,5.80153,5.80526,5.80153,5.80432,19000000.0
2008-11-06 17:45:00,5.80616,5.80764,5.80534,5.80664,10000000.0
2008-11-06 17:46:00,5.80519,5.8069,5.80182,5.80285,13000000.0
2008-11-06 17:47:00,5.80431,5.8053,5.80358,5.8047,9000000.0
2008-11-06 17:48:00,5.80445,5.80624,5.80322,5.80465,14000000.0
2008-11-06 17:49:00,5.80466,5.80703,5.80345,5.80545,14000000.0
2008-11-06 17:50:00,5.80603,5.807,5.80433,5.80487,17000000.0
2008-11-06 17:51:00,5.80732,5.81172,5.80623,5.81172,13000000.0
2008-11-06 17:52:00,5.81146,5.81146,5.80653,5.80867,24000000.0
2008-11-06 17:53:00,5.8102,5.81347,5.80832,5.81281,16000000.0
2008-11-06 17:54:00,5.81337,5.81624,5.8121,5.8146,16000000.0
2008-11-06 17:55:00,5.81525,5.81528,5.81336,5.81388,13000000.0
2008-11-06 17:56:00,5.81377,5.81715,5.8132,5.81659,15000000.0
2008-11-06 17:57:00,5.81706,5.81736,5.81482,5.81524,10000000.0
2008-11-06 17:58:00,5.81536,5.81634,5.8124,5.8124,15000000.0
2008-11-06 17:59:00,5.81332,5.81832,5.81332,5.81572,13000000.0
2008-11-06 18:00:00,5.81879,5.82056,5.81628,5.82056,7000000.0
2008-11-06 18:01:00,5.8212,5.8212,5.818,5.818,18000000.0
2008-11-06 18:02:00,5.8186,5.82115,5.81711,5.82115,17000000.0
2008-11-06 18:03:00,5.82327,5.82639,5.82229,5.82639,16000000.0
2008-11-06 18:04:00,5.82704,5.82865,5.82388,5.82388,14000000.0
2008-11-06 18:05:00,5.82356,5.8238,5.8209,5.8209,13000000.0
2008-11-06 18:06:00,5.82165,5.82251,5.8185,5.81851,18000000.0
2008-11-06 18:07:00,5.8188,5.81914,5.81566,5.81725,12000000.0
2008-11-06 18:08:00,5.81732,5.81997,5.81477,5.81837,18000000.0
2008-11-06 18:09:00,5.81809,5.82227,5.81718,5.82048,12000000.0
2008-11-06 18:10:00,5.82129,5.82581,5.82009,5.82364,13000000.0
2008-11-06 18:11:00,5.82398,5.82586,5.822,5.82433,10000000.0
2008-11-06 18:12:00,5.8252,5.8257,5.82138,5.82283,11000000.0
2008-11-06 18:13:00,5.82285,5.82465,5.82216,5.82409,14000000.0
2008-11-06 18:14:00,5.8253,5.82785,5.82484,5.82785,10000000.0
2008-11-06 18:15:00,5.83028,5.83336,5.8294,5.83013,10000000.0
2008-11-06 18:16:00,5.83315,5.8369,5.83157,5.8369,9000000.0
2008-11-06 18:17:00,5.83942,5.84704,5.83536,5.84704,18000000.0
2008-11-06 18:18:00,5.84759,5.84832,5.84469,5.84577,14000000.0
2008-11-06 18:19:00,5.84503,5.84503,5.83794,5.83794,10000000.0
2008-11-06 18:20:00,5.83679,5.83896,5.83224,5.83495,15000000.0
2008-11-06 18:21:00,5.83697,5.83941,5.83628,5.83759,18000000.0
2008-11-06 18:22:00,5.83836,5.84027,5.83622,5.83981,14000000.0
2008-11-06 18:23:00,5.84063,5.84654,5.84045,5.84598,7000000.0
2008-11-06 18:24:00,5.84669,5.8472,5.8432,5.8432,9000000.0
2008-11-06 18:25:00,5.84253,5.84481,5.84007,5.84481,13000000.0
2008-11-06 18:26:00,5.84542,5.84843,5.84353,5.84781,16000000.0
2008-11-06 18:27:00,5.84798,5.84798,5.84551,5.84767,14000000.0
2008-11-06 18:28:00,5.84813,5.84973,5.84672,5.84887,13000000.0
2008-11-06 18:29:00,5.8485,5.84884,5.84468,5.84468,11000000.0
2008-11-06 18:30:00,5.84411,5.84628,5.84278,5.84357,16000000.0
2008-11-06 18:31:00,5.84216,5.84216,5.83716,5.83894,12000000.0
2008-11-06 18:32:00,5.83877,5.83945,5.83825,5.83908,11000000.0
2008-11-06 18:33:00,5.83858,5.84097,5.83743,5.83944,13000000.0
2008-11-06 18:34:00,5.84032,5.84139,5.83798,5.84139,13000000.0
2008-11-06 18:35:00,5.84219,5.84656,5.84183,5.84483,18000000.0
2008-11-06 18:36:00,5.84391,5.84415,5.84013,5.8415,18000000.0
2008-11-06 18:37:00,5.84071,5.84636,5.84071,5.84342,18000000.0
2008-11-06 18:38:00,5.84418,5.84663,5.84273,5.84663,11000000.0
2008-11-06 18:39:00,5.84666,5.84666,5.84209,5.84407,11000000.0
2008-11-06 18:40:00,5.84202,5.84239,5.83861,5.84062,14000000.0
2008-11-06 18:41:00,5.83781,5.84113,5.83781,5.83989,16000000.0
2008-11-06 18:42:00,5.84058,5.84403,5.83932,5.84313,14000000.0
2008-11-06 18:43:00,5.84448,5.84488,5.84307,5.84317,10000000.0
2008-11-06 18:44:00,5.84168,5.84168,5.83843,5.84036,13000000.0
2008-11-06 18:45:00,5.84188,5.84188,5.83943,5.84146,13000000.0
2008-11-06 18:46:00,5.84101,5.84101,5.83825,5.83991,12000000.0
2008-11-06 18:47:00,5.83687,5.83821,5.83354,5.83369,14000000.0
2008-11-06 18:48:00,5.83388,5.83388,5.828,5.82949,15000000.0
2008-11-06 18:49:00,5.82881,5.82983,5.82422,5.82728,12000000.0
2008-11-06 18:50:00,5.8268,5.82832,5.82496,5.82734,9000000.0
2008-11-06 18:51:00,5.82732,5.82732,5.82516,5.82597,17000000.0
2008-11-06 18:52:00,5.82703,5.82703,5.82345,5.8245,9000000.0
2008-11-06 18:53:00,5.82557,5.82971,5.82377,5.82804,14000000.0
2008-11-06 18:54:00,5.82959,5.83028,5.82768,5.82871,14000000.0
2008-11-06 18:55:00,5.82883,5.82973,5.82822,5.82922,10000000.0
2008-11-06 18:56:00,5.82896,5.82896,5.8265,5.82868,16000000.0
2008-11-06 18:57:00,5.82799,5.82856,5.82608,5.82771,17000000.0
2008-11-06 18:58:00,5.82836,5.82858,5.82698,5.82812,14000000.0
2008-11-06 18:59:00,5.82844,5.83089,5.82726,5.83019,14000000.0
2008-11-06 19:00:00,5.83139,5.83535,5.83106,5.83535,15000000.0
2008-11-06 19:01:00,5.83669,5.83773,5.8346,5.83586,15000000.0
2008-11-06 19:02:00,5.83444,5.83582,5.83231,5.83469,14000000.0
2008-11-06 19:03:00,5.83431,5.83431,5.83238,5.83251,14000000.0
2008-11-06 19:04:00,5.83463,5.83541,5.83361,5.83455,12000000.0
2008-11-06 19:05:00,5.83487,5.83584,5.83362,5.83571,15000000.0
2008-11-06 19:06:00,5.83691,5.83865,5.83565,5.83822,16000000.0
2008-11-06 19:07:00,5.83926,5.84353,5.83867,5.83968,20000000.0
2008-11-06 19:08:00,5.84058,5.84058,5.83715,5.83945,8000000.0
2008-11-06 19:09:00,5.84158,5.8461,5.84098,5.84495,17000000.0
2008-11-06 19:10:00,5.84405,5.84548,5.84234,5.84239,9000000.0
2008-11-06 19:11:00,5.84181,5.84359,5.84047,5.84047,16000000.0
2008-11-06 19:12:00,5.84099,5.84099,5.83811,5.83897,13000000.0
2008-11-06 19:13:00,5.83865,5.83982,5.83757,5.83801,10000000.0
2008-11-06 19:14:00,5.83826,5.83826,5.83607,5.83783,20000000.0
2008-11-06 19:15:00,5.8382,5.83972,5.83655,5.83972,12000000.0
2008-11-06 19:16:00,5.83914,5.83969,5.83623,5.83686,8000000.0
2008-11-06 19:17:00,5.83545,5.83831,5.83545,5.83682,18000000.0
2008-11-06 19:18:00,5.83728,5.83729,5.83564,5.83667,11000000.0
2008-11-06 19:19:00,5.8364,5.83922,5.83619,5.83904,12000000.0
2008-11-06 19:20:00,5.83638,5.83874,5.83638,5.83733,14000000.0
2008-11-06 19:21:00,5.83923,5.84038,5.83789,5.83907,13000000.0
2008-11-06 19:22:00,5.84023,5.84295,5.83926,5.84295,12000000.0
2008-11-06 19:23:00,5.8418,5.84397,5.84113,5.84113,14000000.0
2008-11-06 19:24:00,5.84143,5.84143,5.83565,5.83749,19000000.0
2008-11-06 19:25:00,5.83667,5.83673,5.83514,5.83626,8000000.0
2008-11-06 19:26:00,5.83522,5.83572,5.83439,5.83503,7000000.0
2008-11-06 19:27:00,5.83453,5.83645,5.83348,5.83629,20000000.0
2008-11-06 19:28:00,5.83549,5.83825,5.83538,5.83688,17000000.0
2008-11-06 19:29:00,5.83768,5.8384,5.83629,5.8379,10000000.0
2008-11-06 19:30:00,5.84103,5.84492,5.84012,5.84193,15000000.0
2008-11-06 19:31:00,5.84286,5.84606,5.84178,5.8436,11000000.0
2008-11-06 19:32:00,5.84278,5.84344,5.84242,5.84342,9000000.0
2008-11-06 19:33:00,5.84295,5.84295,5.83949,5.83949,14000000.0
2008-11-06 19:34:00,5.83839,5.84041,5.83677,5.83802,17000000.0
2008-11-06 19:35:00,5.83847,5.83964,5.83734,5.83964,8000000.0
2008-11-06 19:36:00,5.83997,5.83997,5.83707,5.83988,15000000.0
2008-11-06 19:37:00,5.83864,5.83902,5.83542,5.83542,8000000.0
2008-11-06 19:38:00,5.83546,5.83916,5.83507,5.83631,15000000.0
2008-11-06 19:39:00,5.83824,5.83894,5.83722,5.83889,17000000.0
2008-11-06 19:40:00,5.83748,5.84031,5.83736,5.83883,16000000.0
2008-11-06 19:41:00,5.83765,5.83834,5.83698,5.83786,11000000.0
2008-11-06 19:42:00,5.83769,5.83769,5.83577,5.83688,15000000.0
2008-11-06 19:43:00,5.83719,5.83813,5.83603,5.83813,14000000.0
2008-11-06 19:44:00,5.83821,5.83969,5.83747,5.83794,14000000.0
2008-11-06 19:45:00,5.83925,5.84044,5.83811,5.83813,15000000.0
2008-11-06 19:46:00,5.83825,5.83825,5.83554,5.83554,15000000.0
2008-11-06 19:47:00,5.8346,5.83619,5.83388,5.83596,16000000.0
2008-11-06 19:48:00,5.8354,5.83648,5.83322,5.83538,16000000.0
2008-11-06 19:49:00,5.83495,5.83495,5.83304,5.83304,8000000.0
2008-11-06 19:50:00,5.83234,5.83407,5.83212,5.83373,9000000.0
2008-11-06 19:51:00,5.8335,5.83414,5.83259,5.83292,19000000.0
2008-11-06 19:52:00,5.83256,5.83559,5.83183,5.83559,11000000.0
2008-11-06 19:53:00,5.83611,5.83656,5.83391,5.83429,14000000.0
2008-11-06 19:54:00,5.83641,5.8384,5.83501,5.83816,18000000.0
2008-11-06 19:55:00,5.83675,5.83768,5.83538,5.83579,13000000.0
2008-11-06 19:56:00,5.83568,5.8393,5.83568,5.83885,10000000.0
2008-11-06 19:57:00,5.8388,5.83931,5.83532,5.83532,16000000.0
2008-11-06 19:58:00,5.83529,5.83529,5.8317,5.83335,15000000.0
2008-11-06 19:59:00,5.8336,5.83625,5.83335,5.83602,14000000.0
2008-11-06 20:00:00,5.8373,5.8373,5.83332,5.83338,11000000.0
2008-11-06 20:01:00,5.83361,5.8366,5.83288,5.83448,24000000.0
2008-11-06 20:02:00,5.83426,5.83731,5.83426,5.8355,11000000.0
2008-11-06 20:03:00,5.83634,5.83986,5.83634,5.83885,11000000.0
2008-11-06 20:04:00,5.83724,5.84,5.83654,5.84,10000000.0
2008-11-06 20:05:00,5.8399,5.84234,5.83883,5.84135,17000000.0
2008-11-06 20:06:00,5.84297,5.84508,5.84231,5.84401,10000000.0
2008-11-06 20:07:00,5.8428,5.8428,5.83983,5.84216,14000000.0
2008-11-06 20:08:00,5.84213,5.84271,5.83899,5.84212,13000000.0
2008-11-06 20:09:00,5.84065,5.84128,5.83911,5.83961,11000000.0
2008-11-06 20:10:00,5.84049,5.8431,5.84007,5.8418,11000000.0
2008-11-06 20:11:00,5.84066,5.84342,5.8395,5.84342,9000000.0
2008-11-06 20:12:00,5.84301,5.84326,5.83916,5.84174,16000000.0
2008-11-06 20:13:00,5.84095,5.84252,5.83973,5.84252,11000000.0
2008-11-06 20:14:00,5.8412,5.84425,5.8412,5.84425,19000000.0
2008-11-06 20:15:00,5.84389,5.84584,5.84386,5.84572,13000000.0
2008-11-06 20:16:00,5.84555,5.84586,5.84326,5.84396,15000000.0
2008-11-06 20:17:00,5.84387,5.84548,5.84368,5.84546,8000000.0
2008-11-06 20:18:00,5.84546,5.84851,5.84511,5.84763,14000000.0
2008-11-06 20:19:00,5.84731,5.84731,5.84489,5.84493,14000000.0
2008-11-06 20:20:00,5.84488,5.84488,5.84257,5.84257,12000000.0
2008-11-06 20:21:00,5.84312,5.84312,5.84157,5.84309,9000000.0
2008-11-06 20:22:00,5.84263,5.84448,5.84263,5.84327,17000000.0
2008-11-06 20:23:00,5.84411,5.84539,5.84404,5.84502,11000000.0
2008-11-06 20:24:00,5.84567,5.84593,5.84405,5.84491,16000000.0
2008-11-06 20:25:00,5.84454,5.84774,5.84454,5.84765,11000000.0
2008-11-06 20:26:00,5.84704,5.8472,5.84422,5.84422,8000000.0
2008-11-06 20:27:00,5.84427,5.84428,5.84163,5.84388,13000000.0
2008-11-06 20:28:00,5.84437,5.84437,5.84,5.84197,15000000.0
2008-11-06 20:29:00,5.84126,5.84351,5.84059,5.84351,16000000.0
2008-11-06 20:30:00,5.84306,5.84423,5.84252,5.84258,8000000.0
2008-11-06 20:31:00,5.8423,5.84315,5.84111,5.84138,18000000.0
2008-11-06 20:32:00,5.84238,5.84448,5.84238,5.84448,7000000.0
2008-11-06 20:33:00,5.84545,5.84641,5.84346,5.84614,13000000.0
2008-11-06 20:34:00,5.84533,5.84533,5.84266,5.84412,13000000.0
2008-11-06 20:35:00,5.8437,5.8438,5.84164,5.84289,9000000.0
2008-11-06 20:36:00,5.84405,5.84596,5.84295,5.84546,17000000.0
2008-11-06 20:37:00,5.84641,5.8465,5.84258,5.84324,14000000.0
2008-11-06 20:38:00,5.84324,5.84507,5.84167,5.84507,16000000.0
2008-11-06 20:39:00,5.84458,5.84502,5.84211,5.84386,14000000.0
2008-11-06 20:40:00,5.84379,5.8476,5.84379,5.8476,17000000.0
2008-11-06 20:41:00,5.8486,5.8486,5.84663,5.84751,16000000.0
2008-11-06 20:42:00,5.8479,5.84895,5.8467,5.84823,22000000.0
2008-11-06 20:43:00,5.85019,5.85019,5.84829,5.84842,18000000.0
2008-11-06 20:44:00,5.8499,5.85001,5.84771,5.84961,16000000.0
2008-11-06 20:45:00,5.84874,5.84874,5.84767,5.84798,8000000.0
2008-11-06 20:46:00,5.8486,5.85007,5.84745,5.85007,19000000.0
2008-11-06 20:47:00,5.85002,5.85002,5.84834,5.84935,12000000.0
2008-11-06 20:48:00,5.84907,5.84912,5.84538,5.84556,9000000.0
2008-11-06 20:49:00,5.84543,5.84751,5.84496,5.8472,19000000.0
2008-11-06 20:50:00,5.84657,5.84659,5.84494,5.84559,15000000.0
2008-11-06 20:51:00,5.84532,5.84738,5.84532,5.84738,9000000.0
2008-11-06 20:52:00,5.84738,5.84739,5.84495,5.84582,11000000.0
2008-11-06 20:53:00,5.84688,5.84829,5.84606,5.84811,15000000.0
2008-11-06 20:54:00,5.84776,5.84834,5.84488,5.84546,12000000.0
2008-11-06 20:55:00,5.84429,5.84564,5.84208,5.84397,18000000.0
2008-11-06 20:56:00,5.84303,5.84617,5.84303,5.84423,12000000.0
2008-11-06 20:57:00,5.84357,5.84498,5.84323,5.84498,13000000.0
2008-11-06 20:58:00,5.84408,5.8462,5.84408,5.84559,11000000.0
2008-11-06 20:59:00,5.8464,5.8464,5.84442,5.84535,11000000.0
2008-11-06 21:00:00,5.84523,5.84523,5.84213,5.84345,17000000.0
2008-11-06 21:01:00,5.84348,5.84353,5.83969,5.84067,10000000.0
2008-11-06 21:02:00,5.83804,5.83931,5.83648,5.83744,8000000.0
2008-11-06 21:03:00,5.8364,5.83887,5.8364,5.83831,19000000.0
2008-11-06 21:04:00,5.8382,5.84076,5.8382,5.84006,18000000.0
2008-11-06 21:05:00,5.83971,5.83994,5.83582,5.8362,14000000.0
2008-11-06 21:06:00,5.83572,5.83572,5.83337,5.8347,12000000.0
2008-11-06 21:07:00,5.83562,5.83624,5.83421,5.83624,10000000.0
2008-11-06 21:08:00,5.83705,5.83812,5.83644,5.83666,14000000.0
2008-11-06 21:09:00,5.83674,5.83929,5.83666,5.83794,16000000.0
2008-11-06 21:10:00,5.83905,5.84065,5.83861,5.83931,15000000.0
2008-11-06 21:11:00,5.83844,5.83872,5.83509,5.838,13000000.0
2008-11-06 21:12:00,5.84009,5.84277,5.83877,5.84277,10000000.0
2008-11-06 21:13:00,5.84294,5.84326,5.84047,5.84291,14000000.0
2008-11-06 21:14:00,5.84408,5.845,5.84282,5.845,10000000.0
2008-11-06 21:15:00,5.8446,5.84545,5.84279,5.84453,15000000.0
2008-11-06 21:16:00,5.8437,5.84499,5.84208,5.84305,11000000.0
2008-11-06 21:17:00,5.84249,5.84359,5.84049,5.84118,13000000.0
2008-11-06 21:18:00,5.84067,5.84184,5.83892,5.84005,17000000.0
2008-11-06 21:19:00,5.83938,5.83989,5.83817,5.83865,12000000.0
2008-11-06 21:20:00,5.83918,5.84078,5.83862,5.84078,14000000.0
2008-11-06 21:21:00,5.84057,5.84325,5.84006,5.84325,11000000.0
2008-11-06 21:22:00,5.84379,5.84393,5.84125,5.84231,9000000.0
2008-11-06 21:23:00,5.8419,5.84405,5.8419,5.84405,7000000.0
2008-11-06 21:24:00,5.84359,5.8438,5.84183,5.84209,11000000.0
2008-11-06 21:25:00,5.84264,5.84369,5.8414,5.84194,7000000.0
2008-11-06 21:26:00,5.84391,5.84644,5.84376,5.84549,13000000.0
2008-11-06 21:27:00,5.84513,5.84647,5.84455,5.84647,11000000.0
2008-11-06 21:28:00,5.84614,5.84769,5.8449,5.84769,15000000.0
2008-11-06 21:29:00,5.8479,5.84863,5.84646,5.84814,12000000.0
2008-11-06 21:30:00,5.84715,5.84715,5.84474,5.84552,10000000.0
2008-11-06 21:31:00,5.84445,5.84586,5.84391,5.84441,10000000.0
2008-11-06 21:32:00,5.84428,5.8467,5.84404,5.84663,12000000.0
2008-11-06 21:33:00,5.84673,5.8481,5.8456,5.84652,19000000.0
2008-11-06 21:34:00,5.8482,5.84838,5.84569,5.84608,8000000.0
2008-11-06 21:35:00,5.84711,5.8476,5.84438,5.84544,20000000.0
2008-11-06 21:36:00,5.84502,5.84585,5.84308,5.84308,19000000.0
2008-11-06 21:37:00,5.8439,5.8439,5.84003,5.84106,19000000.0
2008-11-06 21:38:00,5.84051,5.84053,5.83788,5.83788,13000000.0
2008-11-06 21:39:00,5.83815,5.83871,5.83415,5.83544,17000000.0
2008-11-06 21:40:00,5.83526,5.83755,5.83457,5.83755,7000000.0
2008-11-06 21:41:00,5.83749,5.83876,5.83666,5.83716,11000000.0
2008-11-06 21:42:00,5.83692,5.83805,5.83631,5.83761,18000000.0
2008-11-06 21:43:00,5.83799,5.83799,5.83543,5.83549,13000000.0
2008-11-06 21:44:00,5.8346,5.8346,5.8313,5.8313,16000000.0
2008-11-06 21:45:00,5.82997,5.83567,5.82997,5.83493,11000000.0
2008-11-06 21:46:00,5.83451,5.83536,5.83387,5.83391,13000000.0
2008-11-06 21:47:00,5.83519,5.83647,5.83298,5.83647,13000000.0
2008-11-06 21:48:00,5.83696,5.83773,5.83577,5.83736,17000000.0
2008-11-06 21:49:00,5.83816,5.83816,5.83447,5.83549,8000000.0
2008-11-06 21:50:00,5.83339,5.83472,5.8323,5.8327,11000000.0
2008-11-06 21:51:00,5.83254,5.8351,5.83069,5.83491,13000000.0
2008-11-06 21:52:00,5.83424,5.83512,5.83214,5.83263,13000000.0
2008-11-06 21:53:00,5.83307,5.83417,5.83181,5.83308,14000000.0
2008-11-06 21:54:00,5.83468,5.83609,5.83273,5.83609,11000000.0
2008-11-06 21:55:00,5.83752,5.83994,5.83579,5.83653,17000000.0
2008-11-06 21:56:00,5.83753,5.83849,5.83657,5.8378,12000000.0
2008-11-06 21:57:00,5.83867,5.83876,5.83682,5.83822,16000000.0
2008-11-06 21:58:00,5.83919,5.83919,5.83695,5.83771,9000000.0
2008-11-06 21:59:00,5.83859,5.84007,5.83711,5.83909,18000000.0
2008-11-06 22:00:00,5.83802,5.83899,5.83664,5.83728,13000000.0
2008-11-06 22:01:00,5.8368,5.83904,5.83647,5.83647,11000000.0
2008-11-06 22:02:00,5.83578,5.83639,5.83477,5.8357,17000000.0
2008-11-06 22:03:00,5.83679,5.83751,5.8351,5.8364,23000000.0
2008-11-06 22:04:00,5.83613,5.83809,5.83604,5.83705,15000000.0
2008-11-06 22:05:00,5.83648,5.83782,5.83591,5.83775,14000000.0
2008-11-06 22:06:00,5.83837,5.84218,5.83837,5.84218,15000000.0
2008-11-06 22:07:00,5.84232,5.84232,5.8409,5.84212,9000000.0
2008-11-06 22:08:00,5.84219,5.84286,5.84094,5.84276,18000000.0
2008-11-06 22:09:00,5.84283,5.84283,5.84045,5.84054,11000000.0
2008-11-06 22:10:00,5.84193,5.84251,5.84163,5.84251,7000000.0
2008-11-06 22:11:00,5.84241,5.84241,5.83952,5.84055,8000000.0
2008-11-06 22:12:00,5.83885,5.83974,5.83706,5.83778,16000000.0
2008-11-06 22:13:00,5.83767,5.83964,5.83767,5.8388,24000000.0
2008-11-06 22:14:00,5.83935,5.84134,5.83924,5.84114,9000000.0
2008-11-06 22:15:00,5.84209,5.84238,5.83921,5.83921,10000000.0
2008-11-06 22:16:00,5.83903,5.83903,5.83691,5.83859,13000000.0
2008-11-06 22:17:00,5.83813,5.83913,5.83714,5.83781,20000000.0
2008-11-06 22:18:00,5.83897,5.83909,5.83703,5.83722,11000000.0
2008-11-06 22:19:00,5.83816,5.83863,5.83309,5.83542,15000000.0
2008-11-06 22:20:00,5.83613,5.83767,5.83519,5.83606,16000000.0
2008-11-06 22:21:00,5.83684,5.83841,5.83556,5.83841,12000000.0
2008-11-06 22:22:00,5.83851,5.83851,5.83721,5.83802,14000000.0
2008-11-06 22:23:00,5.83767,5.83794,5.83644,5.83771,11000000.0
2008-11-06 22:24:00,5.83855,5.84014,5.83809,5.8385,16000000.0
2008-11-06 22:25:00,5.83956,5.84015,5.83878,5.83973,14000000.0
2008-11-06 22:26:00,5.84025,5.84324,5.84025,5.84225,10000000.0
2008-11-06 22:27:00,5.84348,5.84433,5.84213,5.8436,14000000.0
2008-11-06 22:28:00,5.84336,5.84373,5.84257,5.84373,12000000.0
2008-11-06 22:29:00,5.84356,5.84512,5.84275,5.84512,13000000.0
2008-11-06 22:30:00,5.84393,5.84957,5.84359,5.84957,8000000.0
2008-11-06 22:31:00,5.84928,5.84931,5.84614,5.84614,11000000.0
2008-11-06 22:32:00,5.84637,5.85018,5.84458,5.85018,20000000.0
2008-11-06 22:33:00,5.85087,5.85087,5.84877,5.84987,11000000.0
2008-11-06 22:34:00,5.84851,5.84963,5.84765,5.84826,10000000.0
2008-11-06 22:35:00,5.84817,5.84817,5.84589,5.84623,13000000.0
2008-11-06 22:36:00,5.84573,5.84624,5.84533,5.84624,9000000.0
2008-11-06 22:37:00,5.84669,5.84788,5.84552,5.84619,13000000.0
2008-11-06 22:38:00,5.84705,5.84839,5.84637,5.84814,9000000.0
2008-11-06 22:39:00,5.8493,5.85079,5.84853,5.84888,12000000.0
2008-11-06 22:40:00,5.84964,5.85023,5.84732,5.85023,9000000.0
2008-11-06 22:41:00,5.84956,5.85031,5.84712,5.84712,14000000.0
2008-11-06 22:42:00,5.84707,5.84707,5.84441,5.84587,13000000.0
2008-11-06 22:43:00,5.84444,5.84541,5.84357,5.84455,12000000.0
2008-11-06 22:44:00,5.84425,5.84549,5.84357,5.84522,15000000.0
2008-11-06 22:45:00,5.84303,5.84493,5.84138,5.84177,13000000.0
2008-11-06 22:46:00,5.84233,5.84264,5.8409,5.84264,14000000.0
2008-11-06 22:47:00,5.84233,5.84247,5.83991,5.84247,15000000.0
2008-11-06 22:48:00,5.84339,5.8452,5.84266,5.84288,13000000.0
2008-11-06 22:49:00,5.84365,5.84481,5.84293,5.84481,13000000.0
2008-11-06 22:50:00,5.84446,5.84547,5.84332,5.84345,15000000.0
2008-11-06 22:51:00,5.84494,5.84494,5.84343,5.84436,14000000.0
2008-11-06 22:52:00,5.84429,5.84487,5.84354,5.84402,9000000.0
2008-11-06 22:53:00,5.84514,5.84671,5.84463,5.84597,15000000.0
2008-11-06 22:54:00,5.84664,5.84687,5.84529,5.84651,17000000.0
2008-11-06 22:55:00,5.84619,5.8488,5.84587,5.84835,16000000.0
2008-11-06 22:56:00,5.84683,5.8482,5.84683,5.8476,13000000.0
2008-11-06 22:57:00,5.84817,5.84825,5.84619,5.84625,8000000.0
2008-11-06 22:58:00,5.84623,5.84715,5.84483,5.84664,8000000.0
2008-11-06 22:59:00,5.84785,5.84928,5.84765,5.84819,19000000.0
2008-11-06 23:00:00,5.84868,5.85169,5.84868,5.85169,10000000.0
2008-11-06 23:01:00,5.85236,5.85285,5.85133,5.85257,7000000.0
2008-11-06 23:02:00,5.85294,5.85477,5.85222,5.85258,15000000.0
2008-11-06 23:03:00,5.85271,5.85328,5.85178,5.85262,17000000.0
2008-11-06 23:04:00,5.85111,5.85133,5.84829,5.85055,19000000.0
2008-11-06 23:05:00,5.84914,5.84999,5.84832,5.84896,9000000.0
2008-11-06 23:06:00,5.84975,5.85047,5.84928,5.8495,12000000.0
2008-11-06 23:07:00,5.85033,5.85414,5.85006,5.85302,14000000.0
2008-11-06 23:08:00,5.85205,5.85323,5.85157,5.85323,16000000.0
2008-11-06 23:09:00,5.85212,5.85368,5.85186,5.85251,9000000.0
2008-11-06 23:10:00,5.85348,5.85544,5.85312,5.85412,12000000.0
2008-11-06 23:11:00,5.85273,5.85438,5.85273,5.85425,14000000.0
2008-11-06 23:12:00,5.85429,5.85429,5.85301,5.85408,7000000.0
2008-11-06 23:13:00,5.85457,5.85504,5.85273,5.85273,14000000.0
2008-11-06 23:14:00,5.85469,5.85497,5.85273,5.85482,19000000.0
2008-11-06 23:15:00,5.85412,5.85517,5.85367,5.85442,13000000.0
2008-11-06 23:16:00,5.85376,5.85436,5.85226,5.85279,15000000.0
2008-11-06 23:17:00,5.85345,5.85442,5.85327,5.85442,11000000.0
2008-11-06 23:18:00,5.85323,5.8548,5.85243,5.85333,12000000.0
2008-11-06 23:19:00,5.85502,5.8578,5.85449,5.8578,14000000.0
2008-11-06 23:20:00,5.85737,5.85943,5.85594,5.85878,19000000.0
2008-11-06 23:21:00,5.85834,5.86083,5.85779,5.86083,7000000.0
2008-11-06 23:22:00,5.86123,5.86397,5.86054,5.86253,15000000.0
2008-11-06 23:23:00,5.86369,5.86416,5.86215,5.86227,11000000.0
2008-11-06 23:24:00,5.8605,5.86201,5.85906,5.86051,14000000.0
2008-11-06 23:25:00,5.86074,5.86087,5.85839,5.85978,11000000.0
2008-11-06 23:26:00,5.86024,5.86206,5.85929,5.86082,14000000.0
2008-11-06 23:27:00,5.86174,5.86174,5.85969,5.85969,11000000.0
2008-11-06 23:28:00,5.86087,5.86087,5.85922,5.85963,12000000.0
2008-11-06 23:29:00,5.86008,5.86126,5.85965,5.85971,16000000.0
2008-11-06 23:30:00,5.86049,5.86056,5.8589,5.85969,20000000.0
2008-11-06 23:31:00,5.86035,5.86035,5.85826,5.85848,11000000.0
2008-11-06 23:32:00,5.85894,5.85915,5.85543,5.85724,16000000.0
2008-11-06 23:33:00,5.85574,5.85622,5.85415,5.85506,12000000.0
2008-11-06 23:34:00,5.85447,5.85447,5.85172,5.85266,13000000.0
2008-11-06 23:35:00,5.85238,5.85286,5.85083,5.85083,9000000.0
2008-11-06 23:36:00,5.8501,5.8504,5.84829,5.84919,9000000.0
2008-11-06 23:37:00,5.8482,5.8482,5.84526,5.84526,14000000.0
2008-11-06 23:38:00,5.84495,5.8468,5.84495,5.84566,13000000.0
2008-11-06 23:39:00,5.84575,5.84654,5.84433,5.8455,17000000.0
2008-11-06 23:40:00,5.84594,5.84677,5.84485,5.84605,12000000.0
2008-11-06 23:41:00,5.84678,5.84725,5.84539,5.84648,17000000.0
2008-11-06 23:42:00,5.84603,5.84758,5.84502,5.84687,22000000.0
2008-11-06 23:43:00,5.84687,5.849,5.84552,5.84723,15000000.0
2008-11-06 23:44:00,5.84874,5.84918,5.84519,5.84567,14000000.0
2008-11-06 23:45:00,5.8461,5.84785,5.8458,5.84612,20000000.0
2008-11-06 23:46:00,5.84702,5.8479,5.84549,5.84573,14000000.0
2008-11-06 23:47:00,5.84614,5.84719,5.84585,5.84655,10000000.0
2008-11-06 23:48:00,5.84687,5.84772,5.84561,5.84725,18000000.0
2008-11-06 23:49:00,5.84864,5.84864,5.84734,5.84785,14000000.0
2008-11-06 23:50:00,5.84924,5.84933,5.84752,5.84876,13000000.0
2008-11-06 23:51:00,5.84847,5.85002,5.84822,5.84967,8000000.0
2008-11-06 23:52:00,5.84848,5.84985,5.84848,5.84971,16000000.0
2008-11-06 23:53:00,5.84978,5.85095,5.84869,5.84967,18000000.0
2008-11-06 23:54:00,5.84932,5.85091,5.84847,5.84913,12000000.0
2008-11-06 23:55:00,5.84876,5.84953,5.84717,5.84793,19000000.0
2008-11-06 23:56:00,5.84738,5.84812,5.84711,5.84735,14000000.0
2008-11-06 23:57:00,5.84728,5.84852,5.84707,5.84711,16000000.0
2008-11-06 23:58:00,5.84717,5.84939,5.84655,5.84734,13000000.0
2008-11-06 23:59:00,5.84594,5.84811,5.84594,5.84747,14000000.0
2008-11-07 00:00:00,5.84839,5.8493,5.84648,5.84648,17000000.0
2008-11-07 00:01:00,5.84669,5.84831,5.84669,5.84691,12000000.0
2008-11-07 00:02:00,5.84821,5.84949,5.84761,5.8486,15000000.0
2008-11-07 00:03:00,5.84813,5.84821,5.84592,5.84679,14000000.0
2008-11-07 00:04:00,5.84591,5.84785,5.84591,5.84615,12000000.0
2008-11-07 00:05:00,5.84629,5.84823,5.84629,5.84697,12000000.0
2008-11-07 00:06:00,5.84653,5.84917,5.84653,5.84866,12000000.0
2008-11-07 00:07:00,5.84832,5.84917,5.84816,5.84855,11000000.0
2008-11-07 00:08:00,5.8484,5.84919,5.84754,5.84797,15000000.0
2008-11-07 00:09:00,5.84767,5.84959,5.84654,5.84959,12000000.0
2008-11-07 00:10:00,5.84879,5.85036,5.84789,5.84881,19000000.0
2008-11-07 00:11:00,5.84855,5.84951,5.8476,5.8476,8000000.0
2008-11-07 00:12:00,5.84768,5.84795,5.8462,5.84669,9000000.0
2008-11-07 00:13:00,5.8478,5.8491,5.8469,5.8486,13000000.0
2008-11-07 00:14:00,5.84781,5.85093,5.84781,5.85093,14000000.0
2008-11-07 00:15:00,5.85135,5.85258,5.84999,5.85,12000000.0
2008-11-07 00:16:00,5.85109,5.85167,5.85042,5.8513,12000000.0
2008-11-07 00:17:00,5.85072,5.85126,5.84904,5.84953,10000000.0
2008-11-07 00:18:00,5.84995,5.85292,5.84956,5.84984,19000000.0
2008-11-07 00:19:00,5.84988,5.85106,5.84745,5.84745,12000000.0
2008-11-07 00:20:00,5.84765,5.8481,5.83794,5.83794,11000000.0
2008-11-07 00:21:00,5.8383,5.83868,5.83541,5.83755,14000000.0
2008-11-07 00:22:00,5.839,5.839,5.83726,5.83779,13000000.0
2008-11-07 00:23:00,5.83796,5.84144,5.83796,5.84107,13000000.0
2008-11-07 00:24:00,5.841,5.8423,5.841,5.84151,9000000.0
2008-11-07 00:25:00,5.84123,5.84256,5.84029,5.84128,13000000.0
2008-11-07 00:26:00,5.84194,5.84301,5.84186,5.84186,14000000.0
2008-11-07 00:27:00,5.84132,5.84339,5.84132,5.84285,15000000.0
2008-11-07 00:28:00,5.84305,5.84483,5.84305,5.84471,7000000.0
2008-11-07 00:29:00,5.8431,5.84358,5.84219,5.84298,17000000.0
2008-11-07 00:30:00,5.84441,5.84529,5.84345,5.84475,9000000.0
2008-11-07 00:31:00,5.84521,5.84738,5.84521,5.84738,13000000.0
2008-11-07 00:32:00,5.84754,5.84917,5.84754,5.84805,8000000.0
2008-11-07 00:33:00,5.84809,5.8489,5.84729,5.84769,19000000.0
2008-11-07 00:34:00,5.84811,5.8511,5.84811,5.8509,15000000.0
2008-11-07 00:35:00,5.85185,5.85574,5.85185,5.85366,12000000.0
2008-11-07 00:36:00,5.85437,5.85537,5.85391,5.85499,15000000.0
2008-11-07 00:37:00,5.85543,5.86015,5.85543,5.86015,15000000.0
2008-11-07 00:38:00,5.86019,5.86487,5.86019,5.86362,18000000.0
2008-11-07 00:39:00,5.86443,5.86536,5.86409,5.8642,20000000.0
2008-11-07 00:40:00,5.86429,5.86641,5.86412,5.86641,10000000.0
2008-11-07 00:41:00,5.86541,5.86578,5.86455,5.86498,9000000.0
2008-11-07 00:42:00,5.86407,5.86565,5.8632,5.86342,16000000.0
2008-11-07 00:43:00,5.86558,5.86558,5.86421,5.86549,16000000.0
2008-11-07 00:44:00,5.86469,5.86622,5.86073,5.86073,10000000.0
2008-11-07 00:45:00,5.86304,5.86461,5.86067,5.86278,16000000.0
2008-11-07 00:46:00,5.86014,5.86217,5.85974,5.86065,12000000.0
2008-11-07 00:47:00,5.86109,5.8611,5.85889,5.86011,8000000.0
2008-11-07 00:48:00,5.85975,5.86079,5.8594,5.8594,16000000.0
2008-11-07 00:49:00,5.86039,5.8614,5.86039,5.861,11000000.0
2008-11-07 00:50:00,5.86011,5.86235,5.86011,5.8613,9000000.0
2008-11-07 00:51:00,5.86244,5.86279,5.86103,5.86194,9000000.0
2008-11-07 00:52:00,5.86071,5.8622,5.86071,5.8616,18000000.0
2008-11-07 00:53:00,5.86123,5.86206,5.8601,5.86133,12000000.0
2008-11-07 00:54:00,5.86089,5.8615,5.85926,5.85926,12000000.0
2008-11-07 00:55:00,5.86035,5.86194,5.86003,5.86166,11000000.0
2008-11-07 00:56:00,5.86274,5.86427,5.86204,5.86427,14000000.0
2008-11-07 00:57:00,5.86428,5.86435,5.8629,5.8642,15000000.0
2008-11-07 00:58:00,5.86444,5.86549,5.86401,5.86424,9000000.0
2008-11-07 00:59:00,5.86578,5.86606,5.86422,5.86561,17000000.0
2008-11-07 01:00:00,5.86418,5.86629,5.86418,5.86522,12000000.0
2008-11-07 01:01:00,5.86408,5.86552,5.86379,5.86483,15000000.0
2008-11-07 01:02:00,5.86372,5.86494,5.86372,5.86382,10000000.0
2008-11-07 01:03:00,5.86282,5.86422,5.86139,5.86227,13000000.0
2008-11-07 01:04:00,5.86011,5.86132,5.85885,5.85909,13000000.0
2008-11-07 01:05:00,5.86038,5.86264,5.86038,5.86239,13000000.0
2008-11-07 01:06:00,5.86232,5.86232,5.85952,5.85964,12000000.0
2008-11-07 01:07:00,5.85925,5.8618,5.85925,5.86015,13000000.0
2008-11-07 01:08:00,5.86088,5.86126,5.86009,5.86126,15000000.0
2008-11-07 01:09:00,5.86082,5.8619,5.86057,5.86097,17000000.0
2008-11-07 01:10:00,5.86136,5.86152,5.85963,5.86044,10000000.0
2008-11-07 01:11:00,5.8603,5.86205,5.8603,5.8619,11000000.0
2008-11-07 01:12:00,5.86193,5.86292,5.86118,5.86216,10000000.0
2008-11-07 01:13:00,5.86292,5.86373,5.86236,5.86363,11000000.0
2008-11-07 01:14:00,5.86469,5.86573,5.8634,5.86496,13000000.0
2008-11-07 01:15:00,5.86452,5.86531,5.86402,5.86402,9000000.0
2008-11-07 01:16:00,5.8655,5.8655,5.86267,5.86477,12000000.0
2008-11-07 01:17:00,5.86511,5.86577,5.86454,5.86475,11000000.0
2008-11-07 01:18:00,5.86608,5.86627,5.86508,5.8652,12000000.0
2008-11-07 01:19:00,5.86435,5.86692,5.86435,5.86556,19000000.0
2008-11-07 01:20:00,5.86597,5.86638,5.86496,5.86526,11000000.0
2008-11-07 01:21:00,5.86661,5.86687,5.86565,5.86565,12000000.0
2008-11-07 01:22:00,5.86649,5.86705,5.86346,5.86346,9000000.0
2008-11-07 01:23:00,5.86414,5.86546,5.86355,5.86485,13000000.0
2008-11-07 01:24:00,5.86511,5.8665,5.86482,5.86592,14000000.0
2008-11-07 01:25:00,5.86475,5.86583,5.86444,5.86554,11000000.0
2008-11-07 01:26:00,5.86447,5.86581,5.86426,5.86442,10000000.0
2008-11-07 01:27:00,5.86453,5.86596,5.8632,5.86458,17000000.0
2008-11-07 01:28:00,5.86492,5.86515,5.86334,5.86334,13000000.0
2008-11-07 01:29:00,5.86405,5.86444,5.86094,5.86218,19000000.0
2008-11-07 01:30:00,5.86295,5.864,5.86102,5.86169,15000000.0
2008-11-07 01:31:00,5.86224,5.86326,5.86151,5.86282,15000000.0
2008-11-07 01:32:00,5.86444,5.86473,5.86302,5.86399,12000000.0
2008-11-07 01:33:00,5.86449,5.86449,5.86304,5.86308,8000000.0
2008-11-07 01:34:00,5.86409,5.86409,5.86131,5.86212,18000000.0
2008-11-07 01:35:00,5.86264,5.86354,5.8626,5.86285,12000000.0
2008-11-07 01:36:00,5.86235,5.86255,5.86235,5.86235,16000000.0
2008-11-07 01:37:00,5.86154,5.86274,5.85892,5.85907,15000000.0
2008-11-07 01:38:00,5.8562,5.8581,5.856,5.8561,18000000.0
2008-11-07 01:39:00,5.85697,5.8577,5.85604,5.8576,10000000.0
2008-11-07 01:40:00,5.85788,5.85879,5.85686,5.85879,11000000.0
2008-11-07 01:41:00,5.85867,5.86196,5.85806,5.86196,16000000.0
2008-11-07 01:42:00,5.86092,5.86199,5.86057,5.86192,14000000.0
2008-11-07 01:43:00,5.86151,5.86201,5.8607,5.86109,16000000.0
2008-11-07 01:44:00,5.86188,5.8621,5.86018,5.86018,15000000.0
2008-11-07 01:45:00,5.86071,5.86313,5.86071,5.86189,16000000.0
2008-11-07 01:46:00,5.86278,5.86368,5.86206,5.86227,9000000.0
2008-11-07 01:47:00,5.86349,5.86349,5.86178,5.86178,17000000.0
2008-11-07 01:48:00,5.8618,5.86361,5.8618,5.86229,16000000.0
2008-11-07 01:49:00,5.86353,5.86384,5.86267,5.86384,10000000.0
2008-11-07 01:50:00,5.86222,5.86321,5.86115,5.86155,11000000.0
2008-11-07 01:51:00,5.86135,5.86226,5.86105,5.86222,12000000.0
2008-11-07 01:52:00,5.86253,5.86261,5.86019,5.86093,12000000.0
2008-11-07 01:53:00,5.86091,5.86091,5.85732,5.85788,18000000.0
2008-11-07 01:54:00,5.85805,5.85824,5.85624,5.85756,14000000.0
2008-11-07 01:55:00,5.85675,5.85729,5.855,5.85696,18000000.0
2008-11-07 01:56:00,5.85643,5.85877,5.85643,5.85758,8000000.0
2008-11-07 01:57:00,5.85839,5.85861,5.85673,5.85701,13000000.0
2008-11-07 01:58:00,5.85819,5.8586,5.85732,5.85855,11000000.0
2008-11-07 01:59:00,5.85775,5.86048,5.85775,5.85888,11000000.0
2008-11-07 02:00:00,5.85914,5.85937,5.85904,5.85925,16000000.0
2008-11-07 02:01:00,5.85898,5.85957,5.85658,5.85658,21000000.0
2008-11-07 02:02:00,5.85814,5.85817,5.85537,5.85668,10000000.0
2008-11-07 02:03:00,5.8585,5.85908,5.85665,5.85713,8000000.0
2008-11-07 02:04:00,5.85829,5.85872,5.8569,5.85804,14000000.0
2008-11-07 02:05:00,5.858,5.85888,5.85718,5.85888,14000000.0
2008-11-07 02:06:00,5.8583,5.8583,5.85445,5.85517,15000000.0
2008-11-07 02:07:00,5.85586,5.8569,5.85514,5.85532,10000000.0
2008-11-07 02:08:00,5.85514,5.85589,5.85326,5.85411,16000000.0
2008-11-07 02:09:00,5.85497,5.85599,5.85403,5.85441,18000000.0
2008-11-07 02:10:00,5.85503,5.85641,5.85424,5.85554,16000000.0
2008-11-07 02:11:00,5.85633,5.85679,5.85518,5.85597,14000000.0
2008-11-07 02:12:00,5.85649,5.85781,5.85638,5.85716,10000000.0
2008-11-07 02:13:00,5.85718,5.85828,5.85688,5.85688,15000000.0
2008-11-07 02:14:00,5.85942,5.86026,5.85775,5.8598,19000000.0
2008-11-07 02:15:00,5.86013,5.86071,5.85862,5.85931,12000000.0
2008-11-07 02:16:00,5.85991,5.86116,5.85886,5.85965,18000000.0
2008-11-07 02:17:00,5.8614,5.86218,5.85976,5.85976,14000000.0
2008-11-07 02:18:00,5.86194,5.86222,5.86001,5.86001,12000000.0
2008-11-07 02:19:00,5.86178,5.86239,5.86011,5.86108,14000000.0
2008-11-07 02:20:00,5.86207,5.86273,5.86099,5.86193,13000000.0
2008-11-07 02:21:00,5.86032,5.86139,5.85886,5.86109,15000000.0
2008-11-07 02:22:00,5.86048,5.86092,5.8578,5.8604,13000000.0
2008-11-07 02:23:00,5.8606,5.8606,5.85654,5.85852,16000000.0
2008-11-07 02:24:00,5.85727,5.85798,5.85581,5.85685,17000000.0
2008-11-07 02:25:00,5.85841,5.85925,5.8552,5.85652,10000000.0
2008-11-07 02:26:00,5.85567,5.8593,5.85567,5.85627,13000000.0
2008-11-07 02:27:00,5.85672,5.85814,5.85672,5.85802,7000000.0
2008-11-07 02:28:00,5.85819,5.8592,5.85672,5.85902,9000000.0
2008-11-07 02:29:00,5.85972,5.85972,5.85827,5.85892,20000000.0
2008-11-07 02:30:00,5.85804,5.85957,5.85804,5.85869,11000000.0
2008-11-07 02:31:00,5.85852,5.85938,5.85814,5.85914,9000000.0
2008-11-07 02:32:00,5.85906,5.85906,5.85733,5.85872,13000000.0
2008-11-07 02:33:00,5.85732,5.85913,5.85596,5.85596,14000000.0
2008-11-07 02:34:00,5.85746,5.85975,5.85746,5.85779,17000000.0
2008-11-07 02:35:00,5.85729,5.85966,5.85705,5.85909,15000000.0
2008-11-07 02:36:00,5.86043,5.86119,5.85943,5.86065,14000000.0
2008-11-07 02:37:00,5.86132,5.86209,5.8599,5.86126,13000000.0
2008-11-07 02:38:00,5.8615,5.86299,5.86058,5.86299,14000000.0
2008-11-07 02:39:00,5.86391,5.86672,5.86316,5.86672,15000000.0
2008-11-07 02:40:00,5.86496,5.8667,5.86496,5.86556,12000000.0
2008-11-07 02:41:00,5.86443,5.86635,5.8642,5.86498,13000000.0
2008-11-07 02:42:00,5.86523,5.86552,5.86333,5.86333,16000000.0
2008-11-07 02:43:00,5.86362,5.86522,5.86267,5.86522,18000000.0
2008-11-07 02:44:00,5.864,5.86582,5.86392,5.86582,10000000.0
2008-11-07 02:45:00,5.86507,5.86722,5.86507,5.86676,14000000.0
2008-11-07 02:46:00,5.86795,5.87015,5.86629,5.86903,18000000.0
2008-11-07 02:47:00,5.86865,5.87017,5.86843,5.86931,17000000.0
2008-11-07 02:48:00,5.86897,5.86897,5.86654,5.86747,7000000.0
2008-11-07 02:49:00,5.86702,5.86782,5.86514,5.86624,13000000.0
2008-11-07 02:50:00,5.86529,5.86886,5.86529,5.86811,14000000.0
2008-11-07 02:51:00,5.86766,5.86816,5.86499,5.86702,15000000.0
2008-11-07 02:52:00,5.8685,5.87004,5.86696,5.8684,15000000.0
2008-11-07 02:53:00,5.86861,5.87007,5.86834,5.86879,9000000.0
2008-11-07 02:54:00,5.86935,5.87104,5.86885,5.87104,13000000.0
2008-11-07 02:55:00,5.87066,5.87296,5.87066,5.87252,11000000.0
2008-11-07 02:56:00,5.87239,5.87239,5.87028,5.87028,18000000.0
2008-11-07 02:57:00,5.871,5.87207,5.87048,5.87067,13000000.0
2008-11-07 02:58:00,5.87146,5.87146,5.86713,5.87017,9000000.0
2008-11-07 02:59:00,5.87198,5.87258,5.87089,5.87198,14000000.0
2008-11-07 03:00:00,5.86618,5.87184,5.86618,5.87184,11000000.0
2008-11-07 03:01:00,5.87236,5.87252,5.87115,5.87215,11000000.0
2008-11-07 03:02:00,5.87228,5.87302,5.87115,5.87159,11000000.0
2008-11-07 03:03:00,5.87203,5.87418,5.87063,5.87418,23000000.0
2008-11-07 03:04:00,5.87397,5.87471,5.8733,5.87359,11000000.0
2008-11-07 03:05:00,5.87372,5.8738,5.87118,5.87134,17000000.0
2008-11-07 03:06:00,5.87157,5.87274,5.87024,5.87024,9000000.0
2008-11-07 03:07:00,5.87044,5.8713,5.86808,5.86991,15000000.0
2008-11-07 03:08:00,5.87033,5.87057,5.86898,5.87049,12000000.0
2008-11-07 03:09:00,5.8702,5.8702,5.86796,5.86885,15000000.0
2008-11-07 03:10:00,5.86712,5.86772,5.86448,5.86647,19000000.0
2008-11-07 03:11:00,5.86652,5.86765,5.86557,5.86765,15000000.0
2008-11-07 03:12:00,5.86784,5.8685,5.86682,5.86762,18000000.0
2008-11-07 03:13:00,5.86974,5.8709,5.86887,5.86887,18000000.0
2008-11-07 03:14:00,5.86982,5.87086,5.86877,5.86887,10000000.0
2008-11-07 03:15:00,5.86882,5.87031,5.86882,5.86947,7000000.0
2008-11-07 03:16:00,5.86889,5.86931,5.86813,5.86863,8000000.0
2008-11-07 03:17:00,5.86895,5.87303,5.86895,5.87303,10000000.0
2008-11-07 03:18:00,5.87272,5.87401,5.87171,5.87246,15000000.0
2008-11-07 03:19:00,5.87305,5.87436,5.87272,5.87388,10000000.0
2008-11-07 03:20:00,5.87305,5.87523,5.87298,5.87523,16000000.0
2008-11-07 03:21:00,5.87471,5.87545,5.87326,5.87545,11000000.0
2008-11-07 03:22:00,5.87519,5.87647,5.87436,5.87647,10000000.0
2008-11-07 03:23:00,5.87513,5.87686,5.87513,5.87524,12000000.0
2008-11-07 03:24:00,5.87576,5.87576,5.87393,5.87424,13000000.0
2008-11-07 03:25:00,5.87334,5.87403,5.87252,5.87403,11000000.0
2008-11-07 03:26:00,5.87378,5.87456,5.87275,5.87348,13000000.0
2008-11-07 03:27:00,5.87344,5.8741,5.87145,5.87245,14000000.0
2008-11-07 03:28:00,5.87066,5.87122,5.86669,5.86708,18000000.0
2008-11-07 03:29:00,5.86732,5.87007,5.8661,5.87007,15000000.0
2008-11-07 03:30:00,5.86963,5.87023,5.86888,5.86888,10000000.0
2008-11-07 03:31:00,5.86824,5.86844,5.86471,5.86637,13000000.0
2008-11-07 03:32:00,5.86608,5.87134,5.86552,5.86787,16000000.0
2008-11-07 03:33:00,5.86981,5.87129,5.86887,5.86972,13000000.0
2008-11-07 03:34:00,5.87031,5.87134,5.86916,5.87134,16000000.0
2008-11-07 03:35:00,5.86974,5.87094,5.86888,5.86998,10000000.0
2008-11-07 03:36:00,5.86994,5.87112,5.86909,5.86909,11000000.0
2008-11-07 03:37:00,5.86917,5.87097,5.86795,5.87055,13000000.0
2008-11-07 03:38:00,5.86972,5.87001,5.86579,5.86824,13000000.0
2008-11-07 03:39:00,5.86641,5.86724,5.86491,5.86587,13000000.0
2008-11-07 03:40:00,5.86662,5.86698,5.86558,5.86564,12000000.0
2008-11-07 03:41:00,5.8648,5.86625,5.86366,5.86625,16000000.0
2008-11-07 03:42:00,5.86619,5.86782,5.86585,5.86675,21000000.0
2008-11-07 03:43:00,5.86661,5.8679,5.86596,5.86596,18000000.0
2008-11-07 03:44:00,5.86628,5.86839,5.86561,5.86839,15000000.0
2008-11-07 03:45:00,5.86715,5.86795,5.8664,5.8664,9000000.0
2008-11-07 03:46:00,5.86564,5.86846,5.86564,5.8681,8000000.0
2008-11-07 03:47:00,5.8668,5.86932,5.8668,5.868,11000000.0
2008-11-07 03:48:00,5.86866,5.87017,5.86866,5.86894,9000000.0
2008-11-07 03:49:00,5.86829,5.86877,5.86635,5.86635,16000000.0
2008-11-07 03:50:00,5.86639,5.86694,5.86551,5.86551,19000000.0
2008-11-07 03:51:00,5.86759,5.86837,5.86598,5.86742,9000000.0
2008-11-07 03:52:00,5.86729,5.86881,5.86553,5.86641,19000000.0
2008-11-07 03:53:00,5.86721,5.86817,5.86657,5.86693,10000000.0
2008-11-07 03:54:00,5.86637,5.8678,5.86426,5.86426,17000000.0
2008-11-07 03:55:00,5.86335,5.86335,5.86159,5.86201,16000000.0
2008-11-07 03:56:00,5.8627,5.8643,5.8627,5.86305,7000000.0
2008-11-07 03:57:00,5.86413,5.86508,5.86371,5.86453,11000000.0
2008-11-07 03:58:00,5.86293,5.86435,5.86182,5.86184,12000000.0
2008-11-07 03:59:00,5.86089,5.86406,5.85929,5.86069,17000000.0
2008-11-07 04:00:00,5.85938,5.86103,5.85801,5.86103,12000000.0
2008-11-07 04:01:00,5.85974,5.86088,5.85857,5.86059,16000000.0
2008-11-07 04:02:00,5.86012,5.86128,5.85875,5.86122,14000000.0
2008-11-07 04:03:00,5.86076,5.8617,5.85935,5.8617,12000000.0
2008-11-07 04:04:00,5.86193,5.86349,5.86049,5.86247,16000000.0
2008-11-07 04:05:00,5.86052,5.86178,5.85828,5.85987,13000000.0
2008-11-07 04:06:00,5.85929,5.86131,5.85837,5.85999,16000000.0
2008-11-07 04:07:00,5.86134,5.86197,5.86039,5.86111,13000000.0
2008-11-07 04:08:00,5.85957,5.86174,5.85957,5.8613,14000000.0
2008-11-07 04:09:00,5.86139,5.86284,5.86108,5.86108,10000000.0
2008-11-07 04:10:00,5.86153,5.86221,5.85915,5.86005,12000000.0
2008-11-07 04:11:00,5.86017,5.86221,5.8598,5.86164,14000000.0
2008-11-07 04:12:00,5.86212,5.86267,5.86125,5.86165,19000000.0
2008-11-07 04:13:00,5.86345,5.86378,5.86205,5.86319,20000000.0
2008-11-07 04:14:00,5.86233,5.86247,5.86013,5.86136,12000000.0
2008-11-07 04:15:00,5.85974,5.86032,5.85811,5.85811,8000000.0
2008-11-07 04:16:00,5.85876,5.86152,5.85876,5.85973,13000000.0
2008-11-07 04:17:00,5.86085,5.8609,5.85948,5.86011,15000000.0
2008-11-07 04:18:00,5.85896,5.85931,5.85695,5.85823,9000000.0
2008-11-07 04:19:00,5.86083,5.8625,5.85908,5.8625,12000000.0
2008-11-07 04:20:00,5.86152,5.86294,5.86093,5.8627,9000000.0
2008-11-07 04:21:00,5.86239,5.86272,5.85992,5.86272,17000000.0
2008-11-07 04:22:00,5.86168,5.86185,5.85774,5.85774,14000000.0
2008-11-07 04:23:00,5.85915,5.85918,5.8572,5.8572,10000000.0
2008-11-07 04:24:00,5.8575,5.8575,5.85191,5.85401,12000000.0
2008-11-07 04:25:00,5.85433,5.85481,5.85252,5.85302,10000000.0
2008-11-07 04:26:00,5.85415,5.85531,5.8539,5.85419,7000000.0
2008-11-07 04:27:00,5.85207,5.85347,5.85045,5.85325,15000000.0
2008-11-07 04:28:00,5.85192,5.85239,5.8495,5.8497,7000000.0
2008-11-07 04:29:00,5.84995,5.85282,5.84829,5.85218,14000000.0
2008-11-07 04:30:00,5.85159,5.85353,5.85146,5.85326,11000000.0
2008-11-07 04:31:00,5.85318,5.85338,5.85205,5.85224,15000000.0
2008-11-07 04:32:00,5.85298,5.85488,5.85254,5.8536,17000000.0
2008-11-07 04:33:00,5.85456,5.85483,5.85019,5.85181,14000000.0
2008-11-07 04:34:00,5.85069,5.85299,5.85069,5.85299,9000000.0
2008-11-07 04:35:00,5.8515,5.8523,5.8474,5.8474,12000000.0
2008-11-07 04:36:00,5.8471,5.84813,5.84541,5.84671,12000000.0
2008-11-07 04:37:00,5.84797,5.84797,5.84531,5.84614,12000000.0
2008-11-07 04:38:00,5.84691,5.84725,5.84372,5.84457,11000000.0
2008-11-07 04:39:00,5.84386,5.84691,5.84374,5.84634,17000000.0
2008-11-07 04:40:00,5.84541,5.84659,5.84469,5.84476,9000000.0
2008-11-07 04:41:00,5.8461,5.84752,5.8461,5.84713,10000000.0
2008-11-07 04:42:00,5.84814,5.84814,5.8438,5.8438,8000000.0
2008-11-07 04:43:00,5.84474,5.84662,5.84382,5.8451,18000000.0
2008-11-07 04:44:00,5.84626,5.84651,5.84444,5.8446,9000000.0
2008-11-07 04:45:00,5.8458,5.84614,5.84463,5.84495,9000000.0
2008-11-07 04:46:00,5.84519,5.84676,5.84482,5.84542,16000000.0
2008-11-07 04:47:00,5.84526,5.84526,5.83812,5.83997,12000000.0
2008-11-07 04:48:00,5.83827,5.8423,5.83814,5.84173,10000000.0
2008-11-07 04:49:00,5.8423,5.84298,5.84073,5.8422,16000000.0
2008-11-07 04:50:00,5.84098,5.84359,5.8408,5.84159,16000000.0
2008-11-07 04:51:00,5.84304,5.84304,5.8411,5.84177,20000000.0
2008-11-07 04:52:00,5.84161,5.84357,5.84161,5.84309,13000000.0
2008-11-07 04:53:00,5.84263,5.84352,5.84225,5.84225,11000000.0
2008-11-07 04:54:00,5.84205,5.8432,5.84129,5.84144,11000000.0
2008-11-07 04:55:00,5.84211,5.84347,5.84166,5.84179,12000000.0
2008-11-07 04:56:00,5.84229,5.84229,5.84097,5.84193,16000000.0
2008-11-07 04:57:00,5.84083,5.8421,5.84083,5.84138,7000000.0
2008-11-07 04:58:00,5.84226,5.84742,5.84226,5.84633,13000000.0
2008-11-07 04:59:00,5.84719,5.84801,5.8457,5.84667,17000000.0
2008-11-07 05:00:00,5.84604,5.84654,5.84532,5.84554,10000000.0
2008-11-07 05:01:00,5.84597,5.84597,5.84343,5.84446,13000000.0
2008-11-07 05:02:00,5.84592,5.8463,5.84446,5.8463,18000000.0
2008-11-07 05:03:00,5.84642,5.84646,5.84491,5.84507,9000000.0
2008-11-07 05:04:00,5.84471,5.84608,5.84381,5.84515,12000000.0
2008-11-07 05:05:00,5.84274,5.84445,5.84274,5.84427,10000000.0
2008-11-07 05:06:00,5.84395,5.84415,5.84395,5.84415,20000000.0
2008-11-07 05:07:00,5.84386,5.84547,5.84378,5.84428,10000000.0
2008-11-07 05:08:00,5.84435,5.84554,5.84423,5.84505,17000000.0
2008-11-07 05:09:00,5.84477,5.84732,5.84471,5.84682,15000000.0
2008-11-07 05:10:00,5.84698,5.85002,5.84691,5.8492,10000000.0
2008-11-07 05:11:00,5.84928,5.84986,5.84797,5.84803,16000000.0
2008-11-07 05:12:00,5.84937,5.85024,5.84876,5.84979,7000000.0
2008-11-07 05:13:00,5.85002,5.85123,5.84845,5.85105,12000000.0
2008-11-07 05:14:00,5.85137,5.85285,5.85086,5.85246,14000000.0
2008-11-07 05:15:00,5.85329,5.85463,5.85111,5.85436,16000000.0
2008-11-07 05:16:00,5.85378,5.85434,5.85288,5.85415,15000000.0
2008-11-07 05:17:00,5.85475,5.85609,5.85444,5.85609,10000000.0
2008-11-07 05:18:00,5.85596,5.85596,5.85362,5.85501,13000000.0
2008-11-07 05:19:00,5.85548,5.85564,5.85341,5.85492,13000000.0
2008-11-07 05:20:00,5.8529,5.8542,5.85181,5.85181,20000000.0
2008-11-07 05:21:00,5.85328,5.85335,5.85178,5.85238,9000000.0
2008-11-07 05:22:00,5.8521,5.85233,5.85085,5.85085,17000000.0
2008-11-07 05:23:00,5.85198,5.85215,5.85074,5.85131,14000000.0
2008-11-07 05:24:00,5.85077,5.85232,5.85077,5.85161,19000000.0
2008-11-07 05:25:00,5.85104,5.85165,5.85029,5.85029,13000000.0
2008-11-07 05:26:00,5.85037,5.85092,5.84898,5.84959,13000000.0
2008-11-07 05:27:00,5.85059,5.85243,5.84933,5.85214,13000000.0
2008-11-07 05:28:00,5.85282,5.85508,5.85197,5.85197,10000000.0
2008-11-07 05:29:00,5.85239,5.85307,5.85121,5.85252,17000000.0
2008-11-07 05:30:00,5.85225,5.85428,5.85185,5.85318,21000000.0
2008-11-07 05:31:00,5.85351,5.85368,5.85213,5.85288,13000000.0
2008-11-07 05:32:00,5.85238,5.85257,5.85033,5.85161,16000000.0
2008-11-07 05:33:00,5.84939,5.85163,5.84898,5.85075,13000000.0
2008-11-07 05:34:00,5.85046,5.85063,5.84699,5.84726,13000000.0
2008-11-07 05:35:00,5.84572,5.84739,5.84544,5.84561,14000000.0
2008-11-07 05:36:00,5.846,5.84669,5.84473,5.8453,18000000.0
2008-11-07 05:37:00,5.84767,5.8483,5.84605,5.84769,12000000.0
2008-11-07 05:38:00,5.84577,5.84772,5.84577,5.84626,13000000.0
2008-11-07 05:39:00,5.84593,5.84808,5.84499,5.8477,21000000.0
2008-11-07 05:40:00,5.84727,5.84727,5.84467,5.84554,14000000.0
2008-11-07 05:41:00,5.84549,5.8455,5.84383,5.84433,13000000.0
2008-11-07 05:42:00,5.84413,5.84442,5.84277,5.84277,8000000.0
2008-11-07 05:43:00,5.84351,5.84353,5.84189,5.84304,13000000.0
2008-11-07 05:44:00,5.84442,5.84527,5.8432,5.84364,13000000.0
2008-11-07 05:45:00,5.84448,5.84739,5.84438,5.84587,24000000.0
2008-11-07 05:46:00,5.84648,5.84726,5.84546,5.846,14000000.0
2008-11-07 05:47:00,5.84598,5.84801,5.84555,5.84801,11000000.0
2008-11-07 05:48:00,5.84722,5.84871,5.84674,5.84674,18000000.0
2008-11-07 05:49:00,5.84605,5.84685,5.84412,5.84412,10000000.0
2008-11-07 05:50:00,5.84572,5.84572,5.84207,5.84207,10000000.0
2008-11-07 05:51:00,5.84091,5.84163,5.83917,5.83969,11000000.0
2008-11-07 05:52:00,5.83988,5.83988,5.83699,5.83783,19000000.0
2008-11-07 05:53:00,5.83668,5.84089,5.83668,5.8387,15000000.0
2008-11-07 05:54:00,5.84045,5.84045,5.83815,5.83815,7000000.0
2008-11-07 05:55:00,5.83793,5.83904,5.83785,5.83904,12000000.0
2008-11-07 05:56:00,5.83932,5.83932,5.83567,5.8366,16000000.0
2008-11-07 05:57:00,5.83513,5.83607,5.83489,5.83517,11000000.0
2008-11-07 05:58:00,5.83446,5.83654,5.83446,5.8351,22000000.0
2008-11-07 05:59:00,5.83419,5.83464,5.83175,5.83175,9000000.0
2008-11-07 06:00:00,5.83336,5.83579,5.8321,5.83528,17000000.0
2008-11-07 06:01:00,5.83544,5.83742,5.83424,5.83637,18000000.0
2008-11-07 06:02:00,5.83847,5.83927,5.83704,5.83884,18000000.0
2008-11-07 06:03:00,5.83912,5.83912,5.83636,5.83737,16000000.0
2008-11-07 06:04:00,5.83865,5.83909,5.83719,5.83831,8000000.0
2008-11-07 06:05:00,5.83869,5.83869,5.83531,5.83568,10000000.0
2008-11-07 06:06:00,5.83572,5.83697,5.83501,5.83544,27000000.0
2008-11-07 06:07:00,5.83611,5.83784,5.83544,5.83562,17000000.0
2008-11-07 06:08:00,5.83574,5.83847,5.83574,5.83763,14000000.0
2008-11-07 06:09:00,5.83587,5.83763,5.83568,5.83568,13000000.0
2008-11-07 06:10:00,5.83608,5.83662,5.83381,5.83486,14000000.0
2008-11-07 06:11:00,5.83588,5.83898,5.83578,5.83799,16000000.0
2008-11-07 06:12:00,5.83906,5.84064,5.83873,5.83915,17000000.0
2008-11-07 06:13:00,5.84096,5.84226,5.83984,5.84226,14000000.0
2008-11-07 06:14:00,5.84252,5.84351,5.84048,5.84199,12000000.0
2008-11-07 06:15:00,5.84356,5.84356,5.84084,5.84225,13000000.0
2008-11-07 06:16:00,5.84262,5.84262,5.84047,5.8408,14000000.0
2008-11-07 06:17:00,5.84077,5.84087,5.83927,5.84002,11000000.0
2008-11-07 06:18:00,5.84027,5.84027,5.83796,5.83796,12000000.0
2008-11-07 06:19:00,5.83873,5.83873,5.83752,5.83776,19000000.0
2008-11-07 06:20:00,5.83797,5.84117,5.83765,5.84117,11000000.0
2008-11-07 06:21:00,5.84108,5.84114,5.83941,5.83991,9000000.0
2008-11-07 06:22:00,5.8395,5.84163,5.83941,5.83996,22000000.0
2008-11-07 06:23:00,5.84066,5.84166,5.8394,5.84158,18000000.0
2008-11-07 06:24:00,5.84181,5.84285,5.841,5.84225,8000000.0
2008-11-07 06:25:00,5.84427,5.84458,5.84234,5.84398,9000000.0
2008-11-07 06:26:00,5.84363,5.84478,5.84205,5.84457,13000000.0
2008-11-07 06:27:00,5.84494,5.84587,5.84383,5.84587,15000000.0
2008-11-07 06:28:00,5.84506,5.84517,5.84391,5.84393,18000000.0
2008-11-07 06:29:00,5.84467,5.84467,5.84216,5.84237,16000000.0
2008-11-07 06:30:00,5.84167,5.84324,5.84017,5.84017,10000000.0
2008-11-07 06:31:00,5.83985,5.83985,5.83449,5.83596,13000000.0
2008-11-07 06:32:00,5.83541,5.83584,5.83427,5.83468,10000000.0
2008-11-07 06:33:00,5.83241,5.83412,5.83105,5.83124,10000000.0
2008-11-07 06:34:00,5.83291,5.83499,5.83228,5.83499,15000000.0
2008-11-07 06:35:00,5.83765,5.84043,5.83644,5.8394,13000000.0
2008-11-07 06:36:00,5.83991,5.84099,5.83661,5.83722,23000000.0
2008-11-07 06:37:00,5.83646,5.83646,5.83421,5.83521,11000000.0
2008-11-07 06:38:00,5.83667,5.83733,5.83546,5.83547,17000000.0
2008-11-07 06:39:00,5.83724,5.83747,5.83476,5.83668,8000000.0
2008-11-07 06:40:00,5.8364,5.8364,5.832,5.832,15000000.0
2008-11-07 06:41:00,5.83011,5.83126,5.82367,5.82474,15000000.0
2008-11-07 06:42:00,5.82557,5.82641,5.82368,5.82515,16000000.0
2008-11-07 06:43:00,5.82511,5.82557,5.81834,5.81834,12000000.0
2008-11-07 06:44:00,5.81668,5.82478,5.81668,5.82389,13000000.0
2008-11-07 06:45:00,5.82338,5.82867,5.82241,5.82831,14000000.0
2008-11-07 06:46:00,5.8267,5.82921,5.82662,5.82662,12000000.0
2008-11-07 06:47:00,5.82751,5.82827,5.82707,5.82826,11000000.0
2008-11-07 06:48:00,5.82781,5.82785,5.82485,5.82599,15000000.0
2008-11-07 06:49:00,5.82602,5.83067,5.82602,5.83067,17000000.0
2008-11-07 06:50:00,5.83013,5.83257,5.82952,5.83046,13000000.0
2008-11-07 06:51:00,5.8307,5.83228,5.83067,5.83178,8000000.0
2008-11-07 06:52:00,5.83336,5.83377,5.83198,5.83312,14000000.0
2008-11-07 06:53:00,5.83458,5.83517,5.83247,5.83517,13000000.0
2008-11-07 06:54:00,5.83452,5.83562,5.83379,5.83379,8000000.0
2008-11-07 06:55:00,5.8351,5.8351,5.83137,5.83247,10000000.0
2008-11-07 06:56:00,5.83164,5.83292,5.83058,5.83191,11000000.0
2008-11-07 06:57:00,5.83284,5.83306,5.8313,5.83195,17000000.0
2008-11-07 06:58:00,5.8317,5.8319,5.82774,5.82868,12000000.0
2008-11-07 06:59:00,5.82742,5.82918,5.82738,5.82848,14000000.0
2008-11-07 07:00:00,5.82939,5.83042,5.82833,5.83004,11000000.0
2008-11-07 07:01:00,5.82988,5.83121,5.82954,5.82989,10000000.0
2008-11-07 07:02:00,5.82922,5.83055,5.82897,5.82976,14000000.0
2008-11-07 07:03:00,5.82839,5.82926,5.82569,5.82708,7000000.0
2008-11-07 07:04:00,5.82679,5.82927,5.82626,5.82848,16000000.0
2008-11-07 07:05:00,5.82859,5.82914,5.82787,5.8289,15000000.0
2008-11-07 07:06:00,5.82828,5.83072,5.82793,5.82953,16000000.0
2008-11-07 07:07:00,5.83106,5.83149,5.82931,5.83149,12000000.0
2008-11-07 07:08:00,5.83136,5.83231,5.83074,5.83178,8000000.0
2008-11-07 07:09:00,5.83182,5.83237,5.83115,5.83237,8000000.0
2008-11-07 07:10:00,5.83372,5.83525,5.83259,5.83319,16000000.0
2008-11-07 07:11:00,5.83423,5.83584,5.83315,5.83448,17000000.0
2008-11-07 07:12:00,5.83575,5.83724,5.83575,5.83661,20000000.0
2008-11-07 07:13:00,5.8372,5.83884,5.8367,5.8386,18000000.0
2008-11-07 07:14:00,5.84137,5.84573,5.84081,5.84573,11000000.0
2008-11-07 07:15:00,5.84512,5.8452,5.84299,5.84361,18000000.0
2008-11-07 07:16:00,5.84366,5.84366,5.84095,5.84174,18000000.0
2008-11-07 07:17:00,5.84209,5.84592,5.84209,5.84404,12000000.0
2008-11-07 07:18:00,5.8436,5.84548,5.84298,5.84415,18000000.0
2008-11-07 07:19:00,5.8441,5.84587,5.84392,5.84392,14000000.0
2008-11-07 07:20:00,5.84391,5.84514,5.84367,5.84367,18000000.0
2008-11-07 07:21:00,5.8445,5.84718,5.84422,5.84716,13000000.0
2008-11-07 07:22:00,5.84631,5.84638,5.8442,5.8442,14000000.0
2008-11-07 07:23:00,5.84327,5.84454,5.84143,5.84449,15000000.0
2008-11-07 07:24:00,5.84521,5.84521,5.84387,5.84484,16000000.0
2008-11-07 07:25:00,5.84422,5.8457,5.84417,5.84467,15000000.0
2008-11-07 07:26:00,5.8451,5.84614,5.84427,5.84614,13000000.0
2008-11-07 07:27:00,5.84488,5.84584,5.84363,5.84363,12000000.0
2008-11-07 07:28:00,5.84406,5.84464,5.84305,5.84305,22000000.0
2008-11-07 07:29:00,5.84463,5.84463,5.84148,5.84252,16000000.0
2008-11-07 07:30:00,5.84148,5.84148,5.83803,5.83814,14000000.0
2008-11-07 07:31:00,5.83984,5.83984,5.83565,5.83585,13000000.0
2008-11-07 07:32:00,5.83555,5.83683,5.83451,5.83582,9000000.0
2008-11-07 07:33:00,5.83587,5.83937,5.83528,5.83912,7000000.0
2008-11-07 07:34:00,5.84053,5.84189,5.83852,5.84009,18000000.0
2008-11-07 07:35:00,5.84181,5.84503,5.84158,5.84268,9000000.0
2008-11-07 07:36:00,5.8429,5.84392,5.84189,5.84189,13000000.0
2008-11-07 07:37:00,5.84086,5.84464,5.84086,5.84443,11000000.0
2008-11-07 07:38:00,5.84546,5.84546,5.84381,5.84432,11000000.0
2008-11-07 07:39:00,5.84453,5.84565,5.84393,5.84393,19000000.0
2008-11-07 07:40:00,5.84401,5.84414,5.84221,5.84329,11000000.0
2008-11-07 07:41:00,5.84341,5.84351,5.84249,5.8435,7000000.0
2008-11-07 07:42:00,5.84179,5.84372,5.84179,5.84252,13000000.0
2008-11-07 07:43:00,5.8413,5.84253,5.84101,5.84162,14000000.0
2008-11-07 07:44:00,5.84135,5.84282,5.84126,5.84188,10000000.0
2008-11-07 07:45:00,5.84255,5.84362,5.84153,5.84153,8000000.0
2008-11-07 07:46:00,5.84102,5.84327,5.84048,5.84327,13000000.0
2008-11-07 07:47:00,5.84375,5.84375,5.84189,5.8435,15000000.0
2008-11-07 07:48:00,5.8412,5.8422,5.83502,5.83502,13000000.0
2008-11-07 07:49:00,5.83503,5.8363,5.83366,5.8362,10000000.0
2008-11-07 07:50:00,5.83695,5.83952,5.83539,5.83867,17000000.0
2008-11-07 07:51:00,5.83781,5.83998,5.83683,5.83826,16000000.0
2008-11-07 07:52:00,5.84047,5.84191,5.83899,5.84007,13000000.0
2008-11-07 07:53:00,5.83944,5.84008,5.83839,5.83978,10000000.0
2008-11-07 07:54:00,5.8401,5.8417,5.8401,5.84142,11000000.0
2008-11-07 07:55:00,5.84095,5.84146,5.83928,5.84087,12000000.0
2008-11-07 07:56:00,5.84138,5.84366,5.84041,5.8417,13000000.0
2008-11-07 07:57:00,5.8418,5.84223,5.84035,5.84052,8000000.0
2008-11-07 07:58:00,5.84038,5.84094,5.83944,5.84029,14000000.0
2008-11-07 07:59:00,5.83996,5.84128,5.83816,5.83984,15000000.0
2008-11-07 08:00:00,5.84163,5.84432,5.84082,5.84082,10000000.0
2008-11-07 08:01:00,5.83969,5.83972,5.83764,5.83972,13000000.0
2008-11-07 08:02:00,5.83972,5.84099,5.83912,5.84099,14000000.0
2008-11-07 08:03:00,5.83961,5.84108,5.83871,5.84108,12000000.0
2008-11-07 08:04:00,5.84132,5.84136,5.83969,5.83999,16000000.0
2008-11-07 08:05:00,5.84019,5.84099,5.83908,5.84031,14000000.0
2008-11-07 08:06:00,5.83959,5.84022,5.83779,5.83834,19000000.0
2008-11-07 08:07:00,5.83856,5.83896,5.83731,5.83881,19000000.0
2008-11-07 08:08:00,5.83745,5.83745,5.83474,5.835,11000000.0
2008-11-07 08:09:00,5.8335,5.8358,5.83342,5.8358,10000000.0
2008-11-07 08:10:00,5.83493,5.83659,5.83424,5.83448,16000000.0
2008-11-07 08:11:00,5.83429,5.83516,5.83356,5.83419,9000000.0
2008-11-07 08:12:00,5.83366,5.83397,5.83288,5.83377,10000000.0
2008-11-07 08:13:00,5.83222,5.83378,5.83123,5.83123,11000000.0
2008-11-07 08:14:00,5.83188,5.83301,5.83141,5.83157,12000000.0
2008-11-07 08:15:00,5.83139,5.83235,5.82836,5.82898,15000000.0
2008-11-07 08:16:00,5.82921,5.83051,5.82867,5.83028,14000000.0
2008-11-07 08:17:00,5.82885,5.83063,5.8288,5.8306,10000000.0
2008-11-07 08:18:00,5.83063,5.83115,5.83008,5.83008,9000000.0
2008-11-07 08:19:00,5.83155,5.83248,5.83053,5.83149,11000000.0
2008-11-07 08:20:00,5.83269,5.83286,5.83166,5.83168,11000000.0
2008-11-07 08:21:00,5.83386,5.83577,5.833,5.83577,20000000.0
2008-11-07 08:22:00,5.83569,5.836,5.83501,5.83561,8000000.0
2008-11-07 08:23:00,5.83679,5.83865,5.836,5.83833,12000000.0
2008-11-07 08:24:00,5.83909,5.83928,5.83682,5.83715,13000000.0
2008-11-07 08:25:00,5.83869,5.83927,5.83733,5.83868,12000000.0
2008-11-07 08:26:00,5.83806,5.83965,5.8377,5.83965,13000000.0
2008-11-07 08:27:00,5.83869,5.83925,5.83795,5.83886,11000000.0
2008-11-07 08:28:00,5.83871,5.83914,5.83755,5.83867,8000000.0
2008-11-07 08:29:00,5.83868,5.84185,5.83868,5.84092,12000000.0
2008-11-07 08:30:00,5.84253,5.84295,5.83967,5.83996,11000000.0
2008-11-07 08:31:00,5.83925,5.83991,5.83868,5.8387,10000000.0
2008-11-07 08:32:00,5.83836,5.84065,5.83777,5.8406,13000000.0
2008-11-07 08:33:00,5.84129,5.84158,5.8401,5.84145,11000000.0
2008-11-07 08:34:00,5.84215,5.84289,5.83931,5.8402,17000000.0
2008-11-07 08:35:00,5.84039,5.84049,5.83841,5.83868,11000000.0
2008-11-07 08:36:00,5.84078,5.84262,5.84022,5.84163,10000000.0
2008-11-07 08:37:00,5.84206,5.84232,5.84128,5.84179,9000000.0
2008-11-07 08:38:00,5.84065,5.84065,5.8378,5.83968,18000000.0
2008-11-07 08:39:00,5.8398,5.8413,5.8398,5.84092,8000000.0
2008-11-07 08:40:00,5.84329,5.84338,5.84174,5.8432,7000000.0
2008-11-07 08:41:00,5.8422,5.84348,5.84027,5.84027,16000000.0
2008-11-07 08:42:00,5.8404,5.84092,5.83155,5.83903,14000000.0
2008-11-07 08:43:00,5.8393,5.84084,5.83659,5.83659,12000000.0
2008-11-07 08:44:00,5.8363,5.83801,5.83605,5.83732,9000000.0
2008-11-07 08:45:00,5.83836,5.84046,5.83783,5.83921,18000000.0
2008-11-07 08:46:00,5.83917,5.84108,5.83792,5.83932,14000000.0
2008-11-07 08:47:00,5.83968,5.84163,5.83938,5.84026,18000000.0
2008-11-07 08:48:00,5.83919,5.84097,5.83862,5.84069,12000000.0
2008-11-07 08:49:00,5.84104,5.84193,5.84021,5.84081,14000000.0
2008-11-07 08:50:00,5.84092,5.84197,5.83977,5.84037,16000000.0
2008-11-07 08:51:00,5.83855,5.84069,5.83807,5.83847,21000000.0
2008-11-07 08:52:00,5.83951,5.83951,5.83693,5.83846,20000000.0
2008-11-07 08:53:00,5.8371,5.83805,5.83697,5.83785,7000000.0
2008-11-07 08:54:00,5.83692,5.83776,5.83471,5.83704,17000000.0
2008-11-07 08:55:00,5.8362,5.83633,5.83466,5.83615,12000000.0
2008-11-07 08:56:00,5.83692,5.83692,5.8339,5.8339,17000000.0
2008-11-07 08:57:00,5.83339,5.83588,5.83339,5.83392,16000000.0
2008-11-07 08:58:00,5.83437,5.83437,5.83234,5.83377,12000000.0
2008-11-07 08:59:00,5.83249,5.83413,5.8312,5.83352,13000000.0
2008-11-07 09:00:00,5.83178,5.83298,5.82955,5.83154,17000000.0
2008-11-07 09:01:00,5.83146,5.83253,5.83052,5.83088,13000000.0
2008-11-07 09:02:00,5.83071,5.831,5.82955,5.82985,8000000.0
2008-11-07 09:03:00,5.83021,5.83265,5.83021,5.83164,16000000.0
2008-11-07 09:04:00,5.8338,5.8347,5.83308,5.8347,8000000.0
2008-11-07 09:05:00,5.83551,5.83551,5.8333,5.83452,11000000.0
2008-11-07 09:06:00,5.83338,5.83338,5.82991,5.82991,10000000.0
2008-11-07 09:07:00,5.82796,5.82852,5.82678,5.82852,10000000.0
2008-11-07 09:08:00,5.82747,5.82795,5.8253,5.826,19000000.0
2008-11-07 09:09:00,5.8257,5.8262,5.82455,5.82537,16000000.0
2008-11-07 09:10:00,5.82573,5.82573,5.82276,5.82319,8000000.0
2008-11-07 09:11:00,5.82432,5.82748,5.82403,5.82569,11000000.0
2008-11-07 09:12:00,5.82964,5.83031,5.82787,5.82856,16000000.0
2008-11-07 09:13:00,5.82989,5.83054,5.82725,5.82955,15000000.0
2008-11-07 09:14:00,5.82838,5.82838,5.82516,5.82577,17000000.0
2008-11-07 09:15:00,5.8247,5.82512,5.81957,5.81984,12000000.0
2008-11-07 09:16:00,5.81924,5.81946,5.81745,5.81782,14000000.0
2008-11-07 09:17:00,5.81724,5.81881,5.81702,5.81815,14000000.0
2008-11-07 09:18:00,5.8165,5.81831,5.81507,5.81769,18000000.0
2008-11-07 09:19:00,5.81944,5.82394,5.81888,5.82329,14000000.0
2008-11-07 09:20:00,5.82453,5.82521,5.82325,5.82364,18000000.0
2008-11-07 09:21:00,5.82483,5.82774,5.82483,5.82666,17000000.0
2008-11-07 09:22:00,5.82878,5.82922,5.82617,5.82716,13000000.0
2008-11-07 09:23:00,5.82642,5.82717,5.82576,5.82576,12000000.0
2008-11-07 09:24:00,5.82556,5.826,5.8236,5.82504,14000000.0
2008-11-07 09:25:00,5.82553,5.82585,5.82469,5.82567,9000000.0
2008-11-07 09:26:00,5.82616,5.82616,5.82198,5.82224,13000000.0
2008-11-07 09:27:00,5.82276,5.82516,5.82082,5.82082,13000000.0
2008-11-07 09:28:00,5.82154,5.82333,5.82014,5.82081,19000000.0
2008-11-07 09:29:00,5.82194,5.82224,5.81941,5.82037,14000000.0
2008-11-07 09:30:00,5.81927,5.82223,5.8187,5.82223,15000000.0
2008-11-07 09:31:00,5.82244,5.82377,5.82061,5.82163,11000000.0
2008-11-07 09:32:00,5.82217,5.82537,5.82217,5.82486,16000000.0
2008-11-07 09:33:00,5.82496,5.82537,5.82354,5.82398,9000000.0
2008-11-07 09:34:00,5.8228,5.82487,5.82051,5.82258,18000000.0
2008-11-07 09:35:00,5.82499,5.82679,5.8241,5.82499,14000000.0
2008-11-07 09:36:00,5.82624,5.82624,5.82396,5.82588,16000000.0
2008-11-07 09:37:00,5.82449,5.82653,5.82449,5.8261,20000000.0
2008-11-07 09:38:00,5.82807,5.83038,5.82732,5.82891,19000000.0
2008-11-07 09:39:00,5.8299,5.83034,5.82808,5.82919,16000000.0
2008-11-07 09:40:00,5.82768,5.82911,5.82675,5.82675,12000000.0
2008-11-07 09:41:00,5.82574,5.82617,5.82498,5.82549,18000000.0
2008-11-07 09:42:00,5.82534,5.82616,5.8247,5.8256,16000000.0
2008-11-07 09:43:00,5.82697,5.82737,5.82197,5.82595,15000000.0
2008-11-07 09:44:00,5.82535,5.82567,5.82333,5.82472,13000000.0
2008-11-07 09:45:00,5.82548,5.82656,5.82437,5.82656,13000000.0
2008-11-07 09:46:00,5.82611,5.82742,5.82611,5.8272,17000000.0
2008-11-07 09:47:00,5.82753,5.8285,5.82643,5.82705,13000000.0
2008-11-07 09:48:00,5.82689,5.82796,5.82682,5.82682,16000000.0
2008-11-07 09:49:00,5.82736,5.82786,5.82624,5.82755,17000000.0
2008-11-07 09:50:00,5.8271,5.82721,5.82556,5.82676,12000000.0
2008-11-07 09:51:00,5.82683,5.82729,5.82555,5.82574,16000000.0
2008-11-07 09:52:00,5.82557,5.82596,5.8212,5.82306,16000000.0
2008-11-07 09:53:00,5.8238,5.8244,5.82164,5.82297,15000000.0
2008-11-07 09:54:00,5.82286,5.82422,5.82221,5.82382,15000000.0
2008-11-07 09:55:00,5.82381,5.82666,5.82344,5.82531,15000000.0
2008-11-07 09:56:00,5.82481,5.82604,5.82304,5.82304,17000000.0
2008-11-07 09:57:00,5.82212,5.82296,5.82045,5.82131,12000000.0
2008-11-07 09:58:00,5.8211,5.822,5.81928,5.82094,14000000.0
2008-11-07 09:59:00,5.82187,5.82332,5.82098,5.82154,10000000.0
2008-11-07 10:00:00,5.82207,5.82207,5.81802,5.81965,11000000.0
2008-11-07 10:01:00,5.81909,5.8206,5.81684,5.81768,24000000.0
2008-11-07 10:02:00,5.81667,5.81874,5.81583,5.81738,14000000.0
2008-11-07 10:03:00,5.81677,5.817,5.81393,5.81569,16000000.0
2008-11-07 10:04:00,5.8151,5.81808,5.81429,5.81808,10000000.0
2008-11-07 10:05:00,5.81725,5.81732,5.81435,5.81435,10000000.0
2008-11-07 10:06:00,5.81428,5.81498,5.81403,5.81475,9000000.0
2008-11-07 10:07:00,5.81305,5.81406,5.8105,5.81051,11000000.0
2008-11-07 10:08:00,5.8112,5.81182,5.80789,5.80996,9000000.0
2008-11-07 10:09:00,5.81061,5.81206,5.80999,5.81108,11000000.0
2008-11-07 10:10:00,5.81015,5.81131,5.80972,5.81065,15000000.0
2008-11-07 10:11:00,5.80926,5.81072,5.80804,5.81072,16000000.0
2008-11-07 10:12:00,5.81116,5.81247,5.80923,5.81062,19000000.0
2008-11-07 10:13:00,5.80833,5.81028,5.80676,5.80777,9000000.0
2008-11-07 10:14:00,5.80909,5.81107,5.80761,5.81107,11000000.0
2008-11-07 10:15:00,5.81169,5.81173,5.80762,5.80762,8000000.0
2008-11-07 10:16:00,5.80879,5.80879,5.80589,5.80691,17000000.0
2008-11-07 10:17:00,5.80718,5.80788,5.80529,5.80788,16000000.0
2008-11-07 10:18:00,5.80841,5.80867,5.80697,5.80861,16000000.0
2008-11-07 10:19:00,5.80948,5.81168,5.80852,5.81091,17000000.0
2008-11-07 10:20:00,5.8106,5.81161,5.8094,5.81041,16000000.0
2008-11-07 10:21:00,5.80957,5.81165,5.80927,5.81153,7000000.0
2008-11-07 10:22:00,5.81106,5.81152,5.80946,5.81152,10000000.0
2008-11-07 10:23:00,5.81041,5.81107,5.80884,5.80893,14000000.0
2008-11-07 10:24:00,5.81014,5.81014,5.80684,5.80864,13000000.0
2008-11-07 10:25:00,5.80839,5.81015,5.80681,5.8085,12000000.0
2008-11-07 10:26:00,5.8093,5.80968,5.80727,5.80727,11000000.0
2008-11-07 10:27:00,5.80842,5.80959,5.8068,5.80888,13000000.0
2008-11-07 10:28:00,5.80926,5.81027,5.80771,5.81026,13000000.0
2008-11-07 10:29:00,5.81008,5.81029,5.80928,5.80995,11000000.0
2008-11-07 10:30:00,5.81032,5.81057,5.80857,5.80857,9000000.0
2008-11-07 10:31:00,5.80836,5.80899,5.80632,5.80731,16000000.0
2008-11-07 10:32:00,5.807,5.80923,5.80666,5.80773,9000000.0
2008-11-07 10:33:00,5.8091,5.80916,5.80701,5.808,12000000.0
2008-11-07 10:34:00,5.80736,5.80854,5.80696,5.80854,11000000.0
2008-11-07 10:35:00,5.80845,5.80925,5.80647,5.80707,17000000.0
2008-11-07 10:36:00,5.80657,5.8081,5.80613,5.8077,10000000.0
2008-11-07 10:37:00,5.80764,5.80814,5.80634,5.80733,15000000.0
2008-11-07 10:38:00,5.80692,5.80692,5.80465,5.80546,17000000.0
2008-11-07 10:39:00,5.80408,5.80466,5.80313,5.80378,13000000.0
2008-11-07 10:40:00,5.8043,5.80512,5.80164,5.80164,10000000.0
2008-11-07 10:41:00,5.80011,5.80159,5.79958,5.80159,15000000.0
2008-11-07 10:42:00,5.80178,5.8032,5.8004,5.8032,12000000.0
2008-11-07 10:43:00,5.80179,5.80326,5.80057,5.80326,13000000.0
2008-11-07 10:44:00,5.80189,5.80288,5.79997,5.80218,12000000.0
2008-11-07 10:45:00,5.80159,5.80159,5.79913,5.8005,13000000.0
2008-11-07 10:46:00,5.80003,5.80106,5.79818,5.79965,13000000.0
2008-11-07 10:47:00,5.797,5.79875,5.79586,5.79875,7000000.0
2008-11-07 10:48:00,5.798,5.79838,5.7965,5.7966,12000000.0
2008-11-07 10:49:00,5.79807,5.79807,5.79507,5.79645,10000000.0
2008-11-07 10:50:00,5.79588,5.79798,5.79534,5.79798,14000000.0
2008-11-07 10:51:00,5.79777,5.79935,5.79706,5.79935,11000000.0
2008-11-07 10:52:00,5.79922,5.79935,5.79756,5.7988,20000000.0
2008-11-07 10:53:00,5.79925,5.80062,5.7988,5.80062,9000000.0
2008-11-07 10:54:00,5.80035,5.80099,5.79727,5.7978,18000000.0
2008-11-07 10:55:00,5.79823,5.79977,5.79798,5.79977,10000000.0
2008-11-07 10:56:00,5.7997,5.7997,5.79742,5.79742,11000000.0
2008-11-07 10:57:00,5.79786,5.79937,5.79767,5.79889,8000000.0
2008-11-07 10:58:00,5.80094,5.8041,5.80016,5.80128,10000000.0
2008-11-07 10:59:00,5.80283,5.80533,5.80041,5.80202,10000000.0
2008-11-07 11:00:00,5.79887,5.80071,5.79849,5.7997,15000000.0
2008-11-07 11:01:00,5.7991,5.7991,5.79408,5.79434,12000000.0
2008-11-07 11:02:00,5.79398,5.7943,5.7923,5.79236,8000000.0
2008-11-07 11:03:00,5.79401,5.79765,5.79012,5.79012,11000000.0
2008-11-07 11:04:00,5.79138,5.79628,5.78991,5.79051,15000000.0
2008-11-07 11:05:00,5.79054,5.794,5.79054,5.79146,17000000.0
2008-11-07 11:06:00,5.79235,5.79269,5.78823,5.78983,12000000.0
2008-11-07 11:07:00,5.78942,5.7916,5.78863,5.7907,11000000.0
2008-11-07 11:08:00,5.79093,5.7912,5.78868,5.79025,22000000.0
2008-11-07 11:09:00,5.79083,5.79116,5.78683,5.78803,9000000.0
2008-11-07 11:10:00,5.78826,5.78962,5.78696,5.78936,16000000.0
2008-11-07 11:11:00,5.78885,5.79217,5.78804,5.79203,7000000.0
2008-11-07 11:12:00,5.79216,5.79216,5.78909,5.79003,15000000.0
2008-11-07 11:13:00,5.79131,5.79318,5.79128,5.79318,11000000.0
2008-11-07 11:14:00,5.79247,5.79558,5.79247,5.79402,18000000.0
2008-11-07 11:15:00,5.79526,5.7959,5.79402,5.79536,11000000.0
2008-11-07 11:16:00,5.79564,5.79669,5.79397,5.79541,13000000.0
2008-11-07 11:17:00,5.79669,5.79766,5.79477,5.79766,13000000.0
2008-11-07 11:18:00,5.79839,5.79961,5.79753,5.79961,9000000.0
2008-11-07 11:19:00,5.79991,5.79993,5.79618,5.79825,17000000.0
2008-11-07 11:20:00,5.79982,5.79982,5.79765,5.7979,14000000.0
2008-11-07 11:21:00,5.80007,5.80106,5.79934,5.79991,14000000.0
2008-11-07 11:22:00,5.79963,5.80144,5.79963,5.80104,22000000.0
2008-11-07 11:23:00,5.80011,5.80105,5.79928,5.80083,8000000.0
2008-11-07 11:24:00,5.79948,5.80032,5.79892,5.79893,18000000.0
2008-11-07 11:25:00,5.7996,5.79969,5.79757,5.79833,9000000.0
2008-11-07 11:26:00,5.79784,5.7996,5.79688,5.79739,15000000.0
2008-11-07 11:27:00,5.79831,5.79896,5.79621,5.79795,10000000.0
2008-11-07 11:28:00,5.79758,5.79874,5.79608,5.79835,13000000.0
2008-11-07 11:29:00,5.7997,5.80018,5.79811,5.79923,17000000.0
2008-11-07 11:30:00,5.79864,5.79864,5.79546,5.79718,13000000.0
2008-11-07 11:31:00,5.79625,5.79625,5.79301,5.79354,12000000.0
2008-11-07 11:32:00,5.79408,5.79486,5.79151,5.79266,20000000.0
2008-11-07 11:33:00,5.79161,5.79282,5.78979,5.79171,16000000.0
2008-11-07 11:34:00,5.79212,5.79428,5.79104,5.79428,13000000.0
2008-11-07 11:35:00,5.79576,5.79643,5.79403,5.79464,14000000.0
2008-11-07 11:36:00,5.79442,5.79515,5.79356,5.79515,11000000.0
2008-11-07 11:37:00,5.7956,5.7956,5.79355,5.79355,16000000.0
2008-11-07 11:38:00,5.79413,5.79425,5.79262,5.79425,8000000.0
2008-11-07 11:39:00,5.79427,5.79452,5.79315,5.79403,11000000.0
2008-11-07 11:40:00,5.79452,5.79452,5.79257,5.793,12000000.0
2008-11-07 11:41:00,5.79186,5.79339,5.7916,5.79219,10000000.0
2008-11-07 11:42:00,5.79243,5.79372,5.79138,5.79372,10000000.0
2008-11-07 11:43:00,5.79479,5.79725,5.79375,5.79725,17000000.0
2008-11-07 11:44:00,5.79756,5.79889,5.7961,5.79876,15000000.0
2008-11-07 11:45:00,5.79683,5.79853,5.79517,5.79595,16000000.0
2008-11-07 11:46:00,5.79667,5.79725,5.7955,5.79725,7000000.0
2008-11-07 11:47:00,5.79889,5.79889,5.7968,5.79771,16000000.0
2008-11-07 11:48:00,5.79762,5.79829,5.79645,5.79709,13000000.0
2008-11-07 11:49:00,5.79838,5.79838,5.797,5.79806,10000000.0
2008-11-07 11:50:00,5.79816,5.79816,5.79521,5.79544,12000000.0
2008-11-07 11:51:00,5.79673,5.79736,5.79466,5.79654,14000000.0
2008-11-07 11:52:00,5.79495,5.79658,5.79436,5.79588,18000000.0
2008-11-07 11:53:00,5.79539,5.79663,5.79363,5.7948,16000000.0
2008-11-07 11:54:00,5.79478,5.79808,5.79462,5.79808,8000000.0
2008-11-07 11:55:00,5.79776,5.79873,5.79681,5.79804,8000000.0
2008-11-07 11:56:00,5.79692,5.79756,5.79653,5.79656,8000000.0
2008-11-07 11:57:00,5.79717,5.79717,5.79438,5.79633,11000000.0
2008-11-07 11:58:00,5.79615,5.7963,5.7926,5.79314,14000000.0
2008-11-07 11:59:00,5.79268,5.79346,5.79183,5.79277,11000000.0
2008-11-07 12:00:00,5.79216,5.79216,5.7905,5.79142,15000000.0
2008-11-07 12:01:00,5.79144,5.79198,5.7907,5.79168,13000000.0
2008-11-07 12:02:00,5.78956,5.79244,5.78854,5.789,15000000.0
2008-11-07 12:03:00,5.7908,5.7923,5.79023,5.79205,11000000.0
2008-11-07 12:04:00,5.79134,5.79208,5.78999,5.79068,9000000.0
2008-11-07 12:05:00,5.78905,5.79057,5.78863,5.79057,9000000.0
2008-11-07 12:06:00,5.78906,5.78989,5.78837,5.78942,15000000.0
2008-11-07 12:07:00,5.7891,5.78942,5.78762,5.78762,11000000.0
2008-11-07 12:08:00,5.78826,5.79193,5.78793,5.79193,8000000.0
2008-11-07 12:09:00,5.79278,5.79342,5.7915,5.79219,18000000.0
2008-11-07 12:10:00,5.79325,5.79437,5.79163,5.79427,14000000.0
2008-11-07 12:11:00,5.79523,5.79666,5.7946,5.79666,9000000.0
2008-11-07 12:12:00,5.7973,5.79937,5.79628,5.79937,18000000.0
2008-11-07 12:13:00,5.8,5.80145,5.79827,5.80145,12000000.0
2008-11-07 12:14:00,5.80126,5.8017,5.79972,5.8017,10000000.0
2008-11-07 12:15:00,5.80159,5.80313,5.80124,5.80309,8000000.0
2008-11-07 12:16:00,5.80334,5.80384,5.8016,5.8016,14000000.0
2008-11-07 12:17:00,5.80345,5.80577,5.80283,5.80387,13000000.0
2008-11-07 12:18:00,5.8045,5.80464,5.8029,5.80449,10000000.0
2008-11-07 12:19:00,5.80485,5.80507,5.80313,5.80331,11000000.0
2008-11-07 12:20:00,5.80444,5.80444,5.802,5.80301,8000000.0
2008-11-07 12:21:00,5.80061,5.80237,5.79999,5.80016,20000000.0
2008-11-07 12:22:00,5.80102,5.80409,5.80023,5.80409,14000000.0
2008-11-07 12:23:00,5.80268,5.80363,5.80228,5.80284,11000000.0
2008-11-07 12:24:00,5.80327,5.8035,5.80175,5.80212,17000000.0
2008-11-07 12:25:00,5.80335,5.80384,5.80264,5.80317,12000000.0
2008-11-07 12:26:00,5.80357,5.80359,5.80191,5.80269,7000000.0
2008-11-07 12:27:00,5.80411,5.80444,5.80349,5.80441,7000000.0
2008-11-07 12:28:00,5.80492,5.80525,5.80324,5.80456,19000000.0
2008-11-07 12:29:00,5.80443,5.80548,5.80343,5.80548,12000000.0
2008-11-07 12:30:00,5.80584,5.80588,5.80448,5.80585,10000000.0
2008-11-07 12:31:00,5.80482,5.80649,5.80464,5.80469,12000000.0
2008-11-07 12:32:00,5.80495,5.80582,5.80402,5.8041,12000000.0
2008-11-07 12:33:00,5.80459,5.80538,5.80354,5.8051,15000000.0
2008-11-07 12:34:00,5.80491,5.80634,5.80389,5.80582,12000000.0
2008-11-07 12:35:00,5.80538,5.80605,5.80327,5.80459,12000000.0
2008-11-07 12:36:00,5.80347,5.80374,5.80219,5.8036,15000000.0
2008-11-07 12:37:00,5.80286,5.80286,5.79679,5.7992,8000000.0
2008-11-07 12:38:00,5.80067,5.8016,5.79577,5.79997,15000000.0
2008-11-07 12:39:00,5.80118,5.80288,5.79585,5.80288,14000000.0
2008-11-07 12:40:00,5.80441,5.80534,5.80225,5.80527,18000000.0
2008-11-07 12:41:00,5.80583,5.80673,5.8049,5.80634,11000000.0
2008-11-07 12:42:00,5.80555,5.80673,5.8052,5.8063,17000000.0
2008-11-07 12:43:00,5.80538,5.80867,5.80538,5.80724,11000000.0
2008-11-07 12:44:00,5.80833,5.80991,5.80672,5.80878,13000000.0
2008-11-07 12:45:00,5.80878,5.80992,5.80848,5.80858,10000000.0
2008-11-07 12:46:00,5.80899,5.81021,5.80797,5.80988,20000000.0
2008-11-07 12:47:00,5.81099,5.81099,5.80766,5.80893,10000000.0
2008-11-07 12:48:00,5.80847,5.80898,5.80699,5.80898,10000000.0
2008-11-07 12:49:00,5.8087,5.8119,5.8087,5.8119,15000000.0
2008-11-07 12:50:00,5.8118,5.8152,5.8118,5.81288,14000000.0
2008-11-07 12:51:00,5.81392,5.81462,5.81274,5.81307,14000000.0
2008-11-07 12:52:00,5.81323,5.81398,5.81273,5.81398,9000000.0
2008-11-07 12:53:00,5.81429,5.81459,5.81305,5.81358,9000000.0
2008-11-07 12:54:00,5.81331,5.81389,5.81178,5.81257,20000000.0
2008-11-07 12:55:00,5.81341,5.81341,5.81187,5.81308,12000000.0
2008-11-07 12:56:00,5.81312,5.81395,5.81228,5.81338,7000000.0
2008-11-07 12:57:00,5.81199,5.81397,5.81199,5.81397,13000000.0
2008-11-07 12:58:00,5.81285,5.81299,5.81063,5.81063,16000000.0
2008-11-07 12:59:00,5.81148,5.81244,5.81071,5.81099,14000000.0
2008-11-07 13:00:00,5.81156,5.81232,5.81102,5.81221,12000000.0
2008-11-07 13:01:00,5.813,5.81321,5.81128,5.81313,17000000.0
2008-11-07 13:02:00,5.81383,5.81383,5.81166,5.81355,10000000.0
2008-11-07 13:03:00,5.81422,5.815,5.81255,5.81448,22000000.0
2008-11-07 13:04:00,5.81542,5.81567,5.81339,5.81387,20000000.0
2008-11-07 13:05:00,5.81341,5.81487,5.81324,5.81397,14000000.0
2008-11-07 13:06:00,5.81514,5.81653,5.81295,5.81533,17000000.0
2008-11-07 13:07:00,5.81455,5.81644,5.81281,5.81562,22000000.0
2008-11-07 13:08:00,5.8161,5.81761,5.81568,5.81627,12000000.0
2008-11-07 13:09:00,5.81665,5.81917,5.81617,5.81881,12000000.0
2008-11-07 13:10:00,5.81801,5.81978,5.81676,5.81961,20000000.0
2008-11-07 13:11:00,5.81944,5.8211,5.81869,5.82061,12000000.0
2008-11-07 13:12:00,5.82093,5.82201,5.81958,5.82143,16000000.0
2008-11-07 13:13:00,5.82103,5.82129,5.81976,5.82116,14000000.0
2008-11-07 13:14:00,5.82008,5.82064,5.81707,5.81799,17000000.0
2008-11-07 13:15:00,5.81843,5.81895,5.81762,5.81762,7000000.0
2008-11-07 13:16:00,5.81799,5.81801,5.81712,5.81762,9000000.0
2008-11-07 13:17:00,5.81665,5.81831,5.81665,5.81828,15000000.0
2008-11-07 13:18:00,5.81612,5.81731,5.81514,5.81598,17000000.0
2008-11-07 13:19:00,5.81442,5.81585,5.81231,5.8128,15000000.0
2008-11-07 13:20:00,5.81136,5.8147,5.81136,5.81452,12000000.0
2008-11-07 13:21:00,5.81442,5.81511,5.81344,5.81426,24000000.0
2008-11-07 13:22:00,5.8139,5.81513,5.81233,5.81316,12000000.0
2008-11-07 13:23:00,5.81326,5.8146,5.81298,5.81366,12000000.0
2008-11-07 13:24:00,5.81438,5.81444,5.81275,5.81444,18000000.0
2008-11-07 13:25:00,5.8131,5.81371,5.81263,5.81265,12000000.0
2008-11-07 13:26:00,5.81163,5.81295,5.81154,5.81283,12000000.0
2008-11-07 13:27:00,5.8134,5.8134,5.81222,5.81313,9000000.0
2008-11-07 13:28:00,5.81314,5.81392,5.81139,5.81342,15000000.0
2008-11-07 13:29:00,5.81439,5.81534,5.81281,5.81534,14000000.0
2008-11-07 13:30:00,5.81533,5.81619,5.81479,5.81479,11000000.0
2008-11-07 13:31:00,5.81587,5.816,5.81434,5.81481,11000000.0
2008-11-07 13:32:00,5.81586,5.81645,5.81509,5.81645,8000000.0
2008-11-07 13:33:00,5.81499,5.81659,5.81499,5.81659,14000000.0
2008-11-07 13:34:00,5.81653,5.81676,5.81569,5.81569,11000000.0
2008-11-07 13:35:00,5.81633,5.81633,5.81323,5.81426,16000000.0
2008-11-07 13:36:00,5.81254,5.81466,5.81254,5.81466,8000000.0
2008-11-07 13:37:00,5.81481,5.81575,5.81394,5.81437,17000000.0
2008-11-07 13:38:00,5.8158,5.81969,5.81517,5.8189,14000000.0
2008-11-07 13:39:00,5.81886,5.82026,5.81823,5.81941,10000000.0
2008-11-07 13:40:00,5.82167,5.82307,5.82125,5.82253,8000000.0
2008-11-07 13:41:00,5.82315,5.82315,5.82136,5.82279,11000000.0
2008-11-07 13:42:00,5.82224,5.82231,5.82041,5.82107,14000000.0
2008-11-07 13:43:00,5.82066,5.82066,5.81925,5.82007,11000000.0
2008-11-07 13:44:00,5.81967,5.82088,5.819,5.82012,11000000.0
2008-11-07 13:45:00,5.81942,5.82087,5.81847,5.81847,14000000.0
2008-11-07 13:46:00,5.81856,5.81873,5.81757,5.81842,11000000.0
2008-11-07 13:47:00,5.8186,5.82196,5.81669,5.82196,13000000.0
2008-11-07 13:48:00,5.82255,5.82255,5.81999,5.82086,14000000.0
2008-11-07 13:49:00,5.82068,5.82274,5.82039,5.82103,12000000.0
2008-11-07 13:50:00,5.82309,5.82496,5.82229,5.82392,16000000.0
2008-11-07 13:51:00,5.82424,5.82438,5.82194,5.82331,14000000.0
2008-11-07 13:52:00,5.82247,5.82345,5.82127,5.82127,10000000.0
2008-11-07 13:53:00,5.82284,5.82329,5.82197,5.82307,10000000.0
2008-11-07 13:54:00,5.82358,5.82454,5.82344,5.82429,8000000.0
2008-11-07 13:55:00,5.82517,5.82575,5.82355,5.82575,13000000.0
2008-11-07 13:56:00,5.82774,5.8322,5.82699,5.8322,17000000.0
2008-11-07 13:57:00,5.83248,5.83361,5.82871,5.83128,13000000.0
2008-11-07 13:58:00,5.8313,5.83165,5.82991,5.83067,7000000.0
2008-11-07 13:59:00,5.82936,5.8304,5.82845,5.82967,9000000.0
2008-11-07 14:00:00,5.83082,5.83137,5.82904,5.82974,7000000.0
2008-11-07 14:01:00,5.82893,5.82893,5.82611,5.82611,11000000.0
2008-11-07 14:02:00,5.82496,5.82611,5.82342,5.82472,19000000.0
2008-11-07 14:03:00,5.82449,5.82474,5.82137,5.82361,13000000.0
2008-11-07 14:04:00,5.82187,5.82302,5.82085,5.822,22000000.0
2008-11-07 14:05:00,5.82093,5.82237,5.82014,5.82121,17000000.0
2008-11-07 14:06:00,5.82168,5.82168,5.81945,5.81945,11000000.0
2008-11-07 14:07:00,5.81946,5.82131,5.81931,5.82015,9000000.0
2008-11-07 14:08:00,5.82091,5.82174,5.82087,5.82173,11000000.0
2008-11-07 14:09:00,5.82245,5.82426,5.82104,5.82306,12000000.0
2008-11-07 14:10:00,5.82434,5.82764,5.82432,5.82764,13000000.0
2008-11-07 14:11:00,5.82862,5.82879,5.82551,5.82551,14000000.0
2008-11-07 14:12:00,5.8267,5.8267,5.825,5.82647,11000000.0
2008-11-07 14:13:00,5.82569,5.82834,5.82569,5.82834,11000000.0
2008-11-07 14:14:00,5.82805,5.82805,5.82612,5.82612,7000000.0
2008-11-07 14:15:00,5.82755,5.82755,5.8252,5.82578,14000000.0
2008-11-07 14:16:00,5.82507,5.8251,5.82372,5.8251,13000000.0
2008-11-07 14:17:00,5.82453,5.82524,5.82344,5.82508,22000000.0
2008-11-07 14:18:00,5.82282,5.82487,5.82192,5.82405,15000000.0
2008-11-07 14:19:00,5.82364,5.82364,5.82087,5.82196,12000000.0
2008-11-07 14:20:00,5.82276,5.82319,5.81944,5.81944,7000000.0
2008-11-07 14:21:00,5.82105,5.82105,5.81705,5.81705,13000000.0
2008-11-07 14:22:00,5.81973,5.81993,5.81801,5.81903,8000000.0
2008-11-07 14:23:00,5.81955,5.81993,5.81773,5.81823,11000000.0
2008-11-07 14:24:00,5.81869,5.81916,5.81757,5.81916,13000000.0
2008-11-07 14:25:00,5.82019,5.82205,5.81862,5.81912,15000000.0
2008-11-07 14:26:00,5.81943,5.81943,5.818,5.81842,8000000.0
2008-11-07 14:27:00,5.81832,5.81919,5.81742,5.81919,10000000.0
2008-11-07 14:28:00,5.8188,5.8188,5.81675,5.81779,11000000.0
2008-11-07 14:29:00,5.817,5.817,5.81377,5.81438,21000000.0
2008-11-07 14:30:00,5.81336,5.81512,5.81327,5.81512,11000000.0
2008-11-07 14:31:00,5.81544,5.81544,5.81231,5.81426,17000000.0
2008-11-07 14:32:00,5.81347,5.8159,5.81289,5.81584,15000000.0
2008-11-07 14:33:00,5.81574,5.81635,5.81483,5.81633,8000000.0
2008-11-07 14:34:00,5.81661,5.81695,5.81578,5.81695,9000000.0
2008-11-07 14:35:00,5.81656,5.81696,5.81508,5.81582,11000000.0
2008-11-07 14:36:00,5.81641,5.81667,5.81521,5.81607,15000000.0
2008-11-07 14:37:00,5.81545,5.81604,5.81511,5.81583,8000000.0
2008-11-07 14:38:00,5.81587,5.81662,5.81538,5.81584,10000000.0
2008-11-07 14:39:00,5.81619,5.81619,5.81396,5.81501,19000000.0
2008-11-07 14:40:00,5.81534,5.81687,5.81409,5.81687,15000000.0
2008-11-07 14:41:00,5.81532,5.81671,5.81447,5.81579,15000000.0
2008-11-07 14:42:00,5.81574,5.8188,5.81452,5.8188,17000000.0
2008-11-07 14:43:00,5.8182,5.8182,5.81404,5.81542,15000000.0
2008-11-07 14:44:00,5.81539,5.81656,5.81404,5.81404,15000000.0
2008-11-07 14:45:00,5.81471,5.81551,5.81384,5.81551,9000000.0
2008-11-07 14:46:00,5.81587,5.81691,5.8152,5.81553,11000000.0
2008-11-07 14:47:00,5.81598,5.81633,5.81304,5.81304,12000000.0
2008-11-07 14:48:00,5.813,5.81395,5.81217,5.81395,12000000.0
2008-11-07 14:49:00,5.81336,5.8144,5.81239,5.81268,12000000.0
2008-11-07 14:50:00,5.8134,5.81412,5.81237,5.81329,15000000.0
2008-11-07 14:51:00,5.81397,5.8177,5.81397,5.8177,10000000.0
2008-11-07 14:52:00,5.81786,5.81923,5.81696,5.81758,13000000.0
2008-11-07 14:53:00,5.81807,5.8182,5.81628,5.81664,13000000.0
2008-11-07 14:54:00,5.81715,5.81779,5.81646,5.81675,9000000.0
2008-11-07 14:55:00,5.81724,5.81783,5.81553,5.81668,16000000.0
2008-11-07 14:56:00,5.81742,5.81754,5.81557,5.8171,15000000.0
2008-11-07 14:57:00,5.81703,5.81752,5.81608,5.81741,15000000.0
2008-11-07 14:58:00,5.81586,5.81732,5.81496,5.81707,11000000.0
2008-11-07 14:59:00,5.81728,5.81902,5.81703,5.81902,14000000.0
2008-11-07 15:00:00,5.81995,5.82245,5.81911,5.82172,18000000.0
2008-11-07 15:01:00,5.82031,5.82164,5.82,5.82164,12000000.0
2008-11-07 15:02:00,5.82125,5.8246,5.82092,5.82451,7000000.0
2008-11-07 15:03:00,5.82443,5.82452,5.82199,5.82245,18000000.0
2008-11-07 15:04:00,5.82119,5.82401,5.82119,5.82367,21000000.0
2008-11-07 15:05:00,5.82402,5.82402,5.82187,5.82221,13000000.0
2008-11-07 15:06:00,5.82328,5.82333,5.82107,5.8215,14000000.0
2008-11-07 15:07:00,5.82246,5.82246,5.81952,5.8224,22000000.0
2008-11-07 15:08:00,5.82356,5.82421,5.82279,5.82396,10000000.0
2008-11-07 15:09:00,5.8245,5.82703,5.82411,5.82644,9000000.0
2008-11-07 15:10:00,5.82551,5.82794,5.82415,5.82531,14000000.0
2008-11-07 15:11:00,5.82337,5.82562,5.8229,5.82513,12000000.0
2008-11-07 15:12:00,5.82585,5.82684,5.82386,5.82684,13000000.0
2008-11-07 15:13:00,5.82703,5.82768,5.82374,5.82446,12000000.0
2008-11-07 15:14:00,5.82735,5.83078,5.82682,5.83078,10000000.0
2008-11-07 15:15:00,5.83181,5.83181,5.82843,5.82959,16000000.0
2008-11-07 15:16:00,5.82849,5.82927,5.82728,5.82925,15000000.0
2008-11-07 15:17:00,5.82916,5.82916,5.82631,5.82751,14000000.0
2008-11-07 15:18:00,5.82706,5.82871,5.82534,5.82871,12000000.0
2008-11-07 15:19:00,5.82647,5.82938,5.82637,5.82758,11000000.0
2008-11-07 15:20:00,5.82527,5.82657,5.8237,5.8237,14000000.0
2008-11-07 15:21:00,5.82573,5.82874,5.82374,5.82777,14000000.0
2008-11-07 15:22:00,5.82719,5.82763,5.82496,5.82716,10000000.0
2008-11-07 15:23:00,5.82511,5.82588,5.82305,5.82491,11000000.0
2008-11-07 15:24:00,5.82495,5.82495,5.82136,5.82316,10000000.0
2008-11-07 15:25:00,5.82088,5.82347,5.81859,5.81913,16000000.0
2008-11-07 15:26:00,5.81923,5.82085,5.81792,5.81972,15000000.0
2008-11-07 15:27:00,5.81982,5.81982,5.81665,5.81958,10000000.0
2008-11-07 15:28:00,5.81883,5.81925,5.81689,5.81924,11000000.0
2008-11-07 15:29:00,5.81617,5.82036,5.81297,5.8136,19000000.0
2008-11-07 15:30:00,5.81229,5.8255,5.81082,5.8255,10000000.0
2008-11-07 15:31:00,5.82561,5.83627,5.82045,5.83627,14000000.0
2008-11-07 15:32:00,5.82919,5.83565,5.82182,5.82315,12000000.0
2008-11-07 15:33:00,5.82628,5.83356,5.82434,5.83127,20000000.0
2008-11-07 15:34:00,5.8331,5.83517,5.82865,5.83324,12000000.0
2008-11-07 15:35:00,5.82797,5.83169,5.82408,5.82473,12000000.0
2008-11-07 15:36:00,5.82337,5.8246,5.82218,5.82342,10000000.0
2008-11-07 15:37:00,5.82098,5.82442,5.81791,5.81791,10000000.0
2008-11-07 15:38:00,5.82001,5.82646,5.81899,5.82646,13000000.0
2008-11-07 15:39:00,5.82708,5.82708,5.82312,5.82371,7000000.0
2008-11-07 15:40:00,5.82169,5.82254,5.81698,5.81698,10000000.0
2008-11-07 15:41:00,5.81648,5.81726,5.81456,5.81522,9000000.0
2008-11-07 15:42:00,5.81725,5.81725,5.80874,5.81127,13000000.0
2008-11-07 15:43:00,5.81072,5.81072,5.7991,5.79968,16000000.0
2008-11-07 15:44:00,5.80016,5.80016,5.79623,5.79859,14000000.0
2008-11-07 15:45:00,5.80114,5.80367,5.7977,5.80367,15000000.0
2008-11-07 15:46:00,5.80565,5.80964,5.80539,5.80955,13000000.0
2008-11-07 15:47:00,5.81027,5.81055,5.80483,5.80642,9000000.0
2008-11-07 15:48:00,5.80451,5.80505,5.8017,5.80203,21000000.0
2008-11-07 15:49:00,5.8018,5.80294,5.79955,5.80235,23000000.0
2008-11-07 15:50:00,5.80287,5.8079,5.80164,5.80671,12000000.0
2008-11-07 15:51:00,5.80555,5.80732,5.80379,5.80572,19000000.0
2008-11-07 15:52:00,5.80598,5.80647,5.80393,5.80471,15000000.0
2008-11-07 15:53:00,5.80483,5.8054,5.80258,5.8054,14000000.0
2008-11-07 15:54:00,5.80524,5.8061,5.80066,5.80246,15000000.0
2008-11-07 15:55:00,5.80132,5.80193,5.79937,5.80007,12000000.0
2008-11-07 15:56:00,5.80067,5.80497,5.80067,5.80497,18000000.0
2008-11-07 15:57:00,5.80645,5.81336,5.80645,5.81247,10000000.0
2008-11-07 15:58:00,5.81324,5.81477,5.81053,5.8118,22000000.0
2008-11-07 15:59:00,5.81236,5.81881,5.8111,5.81881,12000000.0
2008-11-07 16:00:00,5.81956,5.82297,5.819,5.82297,12000000.0
2008-11-07 16:01:00,5.82378,5.82797,5.82026,5.82632,12000000.0
2008-11-07 16:02:00,5.82648,5.82859,5.82515,5.82851,13000000.0
2008-11-07 16:03:00,5.82849,5.8299,5.82619,5.82619,13000000.0
2008-11-07 16:04:00,5.82521,5.82521,5.82183,5.82183,11000000.0
2008-11-07 16:05:00,5.82144,5.82144,5.82117,5.82135,9000000.0
2008-11-07 16:06:00,5.82137,5.82153,5.82132,5.82133,14000000.0
2008-11-07 16:07:00,5.81973,5.81986,5.81668,5.81836,15000000.0
2008-11-07 16:08:00,5.81878,5.8215,5.8179,5.81846,15000000.0
2008-11-07 16:09:00,5.81882,5.81882,5.81621,5.81779,17000000.0
2008-11-07 16:10:00,5.81747,5.81823,5.8139,5.81471,14000000.0
2008-11-07 16:11:00,5.8155,5.81555,5.81265,5.81352,9000000.0
2008-11-07 16:12:00,5.81255,5.81255,5.80814,5.80988,15000000.0
2008-11-07 16:13:00,5.80918,5.80985,5.80722,5.80747,14000000.0
2008-11-07 16:14:00,5.80745,5.81085,5.80639,5.81003,12000000.0
2008-11-07 16:15:00,5.81029,5.81327,5.80905,5.81234,14000000.0
2008-11-07 16:16:00,5.81463,5.81627,5.81283,5.81366,13000000.0
2008-11-07 16:17:00,5.81333,5.81333,5.80781,5.81176,18000000.0
2008-11-07 16:18:00,5.81127,5.81292,5.80935,5.81188,13000000.0
2008-11-07 16:19:00,5.81266,5.81291,5.80971,5.80994,8000000.0
2008-11-07 16:20:00,5.813,5.81556,5.81122,5.81315,13000000.0
2008-11-07 16:21:00,5.81537,5.81571,5.81334,5.81458,12000000.0
2008-11-07 16:22:00,5.81494,5.81596,5.81397,5.81596,11000000.0
2008-11-07 16:23:00,5.81576,5.81576,5.81176,5.81224,14000000.0
2008-11-07 16:24:00,5.81195,5.81195,5.80889,5.81037,15000000.0
2008-11-07 16:25:00,5.80868,5.80911,5.80733,5.80771,11000000.0
2008-11-07 16:26:00,5.80773,5.80773,5.80418,5.80595,8000000.0
2008-11-07 16:27:00,5.80628,5.80811,5.80556,5.80725,10000000.0
2008-11-07 16:28:00,5.80755,5.81162,5.80573,5.81162,15000000.0
2008-11-07 16:29:00,5.81219,5.81298,5.81087,5.81298,7000000.0
2008-11-07 16:30:00,5.81443,5.81608,5.81276,5.81608,16000000.0
2008-11-07 16:31:00,5.81677,5.82075,5.81497,5.82009,14000000.0
2008-11-07 16:32:00,5.82109,5.82384,5.8205,5.82243,7000000.0
2008-11-07 16:33:00,5.82033,5.82207,5.81892,5.82112,8000000.0
2008-11-07 16:34:00,5.821,5.82131,5.81924,5.8195,8000000.0
2008-11-07 16:35:00,5.81985,5.82289,5.81808,5.82289,9000000.0
2008-11-07 16:36:00,5.82358,5.82371,5.8192,5.82371,13000000.0
2008-11-07 16:37:00,5.825,5.82677,5.825,5.82674,18000000.0
2008-11-07 16:38:00,5.82641,5.82685,5.82284,5.82548,18000000.0
2008-11-07 16:39:00,5.82606,5.82665,5.82414,5.82563,20000000.0
2008-11-07 16:40:00,5.82614,5.82668,5.82362,5.82419,13000000.0
2008-11-07 16:41:00,5.82514,5.82739,5.82345,5.82739,20000000.0
2008-11-07 16:42:00,5.82721,5.83284,5.82721,5.83126,18000000.0
2008-11-07 16:43:00,5.83136,5.83408,5.82809,5.82973,15000000.0
2008-11-07 16:44:00,5.83105,5.83591,5.83033,5.83395,20000000.0
2008-11-07 16:45:00,5.83308,5.83408,5.83053,5.83408,13000000.0
2008-11-07 16:46:00,5.83465,5.83485,5.83236,5.83269,15000000.0
2008-11-07 16:47:00,5.83437,5.84014,5.83381,5.83868,8000000.0
2008-11-07 16:48:00,5.8374,5.83783,5.83624,5.83783,11000000.0
2008-11-07 16:49:00,5.83908,5.84249,5.83856,5.83942,12000000.0
2008-11-07 16:50:00,5.83978,5.84016,5.83664,5.83757,15000000.0
2008-11-07 16:51:00,5.83719,5.83719,5.83544,5.83633,18000000.0
2008-11-07 16:52:00,5.83632,5.83632,5.83113,5.83163,14000000.0
2008-11-07 16:53:00,5.8311,5.83419,5.83094,5.8334,8000000.0
2008-11-07 16:54:00,5.83328,5.835,5.83283,5.83396,11000000.0
2008-11-07 16:55:00,5.83224,5.83391,5.8318,5.8335,12000000.0
2008-11-07 16:56:00,5.83281,5.83344,5.83101,5.83101,10000000.0
2008-11-07 16:57:00,5.83008,5.83586,5.83001,5.83586,8000000.0
2008-11-07 16:58:00,5.83537,5.83621,5.83498,5.83612,9000000.0
2008-11-07 16:59:00,5.83658,5.84222,5.83658,5.84222,13000000.0
2008-11-07 17:00:00,5.8422,5.8422,5.83766,5.83813,11000000.0
2008-11-07 17:01:00,5.83585,5.83744,5.83485,5.83611,12000000.0
2008-11-07 17:02:00,5.83523,5.83687,5.83471,5.83625,10000000.0
2008-11-07 17:03:00,5.83582,5.83892,5.83538,5.83892,16000000.0
2008-11-07 17:04:00,5.83774,5.83793,5.83344,5.83493,13000000.0
2008-11-07 17:05:00,5.83225,5.83311,5.82723,5.82756,16000000.0
2008-11-07 17:06:00,5.82615,5.82752,5.82332,5.82532,12000000.0
2008-11-07 17:07:00,5.82225,5.82474,5.82179,5.82319,8000000.0
2008-11-07 17:08:00,5.82258,5.82601,5.82128,5.82536,21000000.0
2008-11-07 17:09:00,5.82486,5.82486,5.81394,5.82005,16000000.0
2008-11-07 17:10:00,5.81687,5.82225,5.81462,5.82225,11000000.0
2008-11-07 17:11:00,5.82173,5.82268,5.8207,5.82268,11000000.0
2008-11-07 17:12:00,5.82086,5.82086,5.81649,5.81649,9000000.0
2008-11-07 17:13:00,5.81724,5.81988,5.81589,5.81988,9000000.0
2008-11-07 17:14:00,5.82048,5.82048,5.81452,5.81533,17000000.0
2008-11-07 17:15:00,5.81355,5.81589,5.81234,5.81339,11000000.0
2008-11-07 17:16:00,5.81177,5.81274,5.80831,5.81088,15000000.0
2008-11-07 17:17:00,5.8116,5.81328,5.81103,5.8125,13000000.0
2008-11-07 17:18:00,5.8123,5.8123,5.80969,5.81088,15000000.0
2008-11-07 17:19:00,5.81083,5.81147,5.80844,5.81059,17000000.0
2008-11-07 17:20:00,5.81085,5.81085,5.80767,5.81074,12000000.0
2008-11-07 17:21:00,5.80853,5.80942,5.80673,5.80795,7000000.0
2008-11-07 17:22:00,5.80611,5.80834,5.80572,5.80611,14000000.0
2008-11-07 17:23:00,5.80544,5.80544,5.80057,5.80191,13000000.0
2008-11-07 17:24:00,5.80218,5.80315,5.7989,5.80234,9000000.0
2008-11-07 17:25:00,5.80385,5.80385,5.79759,5.79956,11000000.0
2008-11-07 17:26:00,5.79822,5.80056,5.79625,5.80056,16000000.0
2008-11-07 17:27:00,5.80016,5.80089,5.79853,5.80089,9000000.0
2008-11-07 17:28:00,5.80208,5.80484,5.80137,5.80371,15000000.0
2008-11-07 17:29:00,5.80627,5.8072,5.80425,5.8072,11000000.0
2008-11-07 17:30:00,5.80828,5.80828,5.80295,5.80457,19000000.0
2008-11-07 17:31:00,5.80486,5.80548,5.80054,5.80262,11000000.0
2008-11-07 17:32:00,5.80235,5.80243,5.80126,5.80226,9000000.0
2008-11-07 17:33:00,5.80179,5.80515,5.80113,5.80502,10000000.0
2008-11-07 17:34:00,5.80356,5.805,5.8028,5.80412,14000000.0
2008-11-07 17:35:00,5.8028,5.8028,5.79895,5.80141,13000000.0
2008-11-07 17:36:00,5.79996,5.80298,5.79996,5.8015,11000000.0
2008-11-07 17:37:00,5.80174,5.80248,5.79984,5.80195,15000000.0
2008-11-07 17:38:00,5.80095,5.80095,5.79556,5.79575,17000000.0
2008-11-07 17:39:00,5.79583,5.79847,5.7955,5.79826,8000000.0
2008-11-07 17:40:00,5.79747,5.80083,5.79747,5.80035,12000000.0
2008-11-07 17:41:00,5.79833,5.8004,5.7978,5.79978,21000000.0
2008-11-07 17:42:00,5.80001,5.80001,5.79664,5.79698,13000000.0
2008-11-07 17:43:00,5.79748,5.80088,5.79726,5.80088,11000000.0
2008-11-07 17:44:00,5.80086,5.80091,5.79739,5.79992,19000000.0
2008-11-07 17:45:00,5.80113,5.8015,5.79861,5.79866,10000000.0
2008-11-07 17:46:00,5.79812,5.80108,5.79812,5.80036,13000000.0
2008-11-07 17:47:00,5.80042,5.80329,5.79971,5.80329,9000000.0
2008-11-07 17:48:00,5.80402,5.80879,5.80402,5.80879,14000000.0
2008-11-07 17:49:00,5.80777,5.80809,5.80632,5.80721,14000000.0
2008-11-07 17:50:00,5.80668,5.80825,5.80507,5.80745,17000000.0
2008-11-07 17:51:00,5.80833,5.81089,5.80756,5.81089,13000000.0
2008-11-07 17:52:00,5.81179,5.81261,5.81047,5.81228,24000000.0
2008-11-07 17:53:00,5.81257,5.81399,5.81098,5.81352,16000000.0
2008-11-07 17:54:00,5.81361,5.81468,5.8105,5.81297,16000000.0
2008-11-07 17:55:00,5.81275,5.81399,5.81035,5.81179,13000000.0
2008-11-07 17:56:00,5.81204,5.81407,5.81147,5.81367,15000000.0
2008-11-07 17:57:00,5.81478,5.81825,5.81478,5.81675,10000000.0
2008-11-07 17:58:00,5.81464,5.81612,5.81183,5.81355,15000000.0
2008-11-07 17:59:00,5.81447,5.81748,5.81293,5.81748,13000000.0
2008-11-07 18:00:00,5.8174,5.81902,5.81626,5.81876,7000000.0
2008-11-07 18:01:00,5.81734,5.81774,5.8149,5.8149,18000000.0
2008-11-07 18:02:00,5.81603,5.81709,5.81448,5.81677,17000000.0
2008-11-07 18:03:00,5.81784,5.8193,5.81692,5.81703,16000000.0
2008-11-07 18:04:00,5.81777,5.81873,5.81667,5.81692,14000000.0
2008-11-07 18:05:00,5.81782,5.81788,5.81456,5.81533,13000000.0
2008-11-07 18:06:00,5.81435,5.81454,5.81062,5.81319,18000000.0
2008-11-07 18:07:00,5.81523,5.81871,5.81341,5.81871,12000000.0
2008-11-07 18:08:00,5.81812,5.81884,5.81429,5.81728,18000000.0
2008-11-07 18:09:00,5.81791,5.8191,5.81647,5.81825,12000000.0
2008-11-07 18:10:00,5.81776,5.81837,5.81632,5.81664,13000000.0
2008-11-07 18:11:00,5.81822,5.81822,5.81522,5.81644,10000000.0
2008-11-07 18:12:00,5.81406,5.81714,5.81396,5.81515,11000000.0
2008-11-07 18:13:00,5.81565,5.81741,5.81445,5.81579,14000000.0
2008-11-07 18:14:00,5.81652,5.81858,5.81612,5.81736,10000000.0
2008-11-07 18:15:00,5.81652,5.81786,5.8154,5.81554,10000000.0
2008-11-07 18:16:00,5.81381,5.81381,5.80979,5.80979,9000000.0
2008-11-07 18:17:00,5.80768,5.81215,5.80745,5.81142,18000000.0
2008-11-07 18:18:00,5.81025,5.81329,5.81025,5.81259,14000000.0
2008-11-07 18:19:00,5.81339,5.81617,5.81332,5.81534,10000000.0
2008-11-07 18:20:00,5.8161,5.82168,5.8145,5.82168,15000000.0
2008-11-07 18:21:00,5.82338,5.82347,5.8203,5.82171,18000000.0
2008-11-07 18:22:00,5.82549,5.82837,5.82446,5.82588,14000000.0
2008-11-07 18:23:00,5.82679,5.82679,5.82486,5.82564,7000000.0
2008-11-07 18:24:00,5.82638,5.82704,5.82432,5.82432,9000000.0
2008-11-07 18:25:00,5.82318,5.82738,5.82318,5.8259,13000000.0
2008-11-07 18:26:00,5.82679,5.82962,5.82593,5.82962,16000000.0
2008-11-07 18:27:00,5.83034,5.83136,5.82968,5.8303,14000000.0
2008-11-07 18:28:00,5.83058,5.8315,5.82803,5.83071,13000000.0
2008-11-07 18:29:00,5.82994,5.82995,5.82765,5.82805,11000000.0
2008-11-07 18:30:00,5.82659,5.82675,5.82288,5.82333,16000000.0
2008-11-07 18:31:00,5.8244,5.82482,5.82243,5.82436,12000000.0
2008-11-07 18:32:00,5.82441,5.82441,5.81833,5.81972,11000000.0
2008-11-07 18:33:00,5.81872,5.82051,5.81718,5.82051,13000000.0
2008-11-07 18:34:00,5.82046,5.82058,5.81867,5.81952,13000000.0
2008-11-07 18:35:00,5.81921,5.8207,5.81868,5.81967,18000000.0
2008-11-07 18:36:00,5.81936,5.82023,5.81605,5.81705,18000000.0
2008-11-07 18:37:00,5.81721,5.81843,5.81449,5.81594,18000000.0
2008-11-07 18:38:00,5.81633,5.81822,5.81499,5.81822,11000000.0
2008-11-07 18:39:00,5.81846,5.82101,5.81731,5.8195,11000000.0
2008-11-07 18:40:00,5.82211,5.8266,5.82211,5.82633,14000000.0
2008-11-07 18:41:00,5.82531,5.82643,5.82268,5.82395,16000000.0
2008-11-07 18:42:00,5.82459,5.82578,5.8241,5.82496,14000000.0
2008-11-07 18:43:00,5.82507,5.82525,5.82376,5.82486,10000000.0
2008-11-07 18:44:00,5.82463,5.82478,5.82165,5.82209,13000000.0
2008-11-07 18:45:00,5.82361,5.82469,5.82269,5.82416,13000000.0
2008-11-07 18:46:00,5.82503,5.82611,5.82209,5.82546,12000000.0
2008-11-07 18:47:00,5.82466,5.8267,5.82399,5.82601,14000000.0
2008-11-07 18:48:00,5.82628,5.82804,5.8244,5.82712,15000000.0
2008-11-07 18:49:00,5.82727,5.82837,5.82466,5.82677,12000000.0
2008-11-07 18:50:00,5.82642,5.82778,5.82576,5.82715,9000000.0
2008-11-07 18:51:00,5.83123,5.83493,5.83023,5.83269,17000000.0
2008-11-07 18:52:00,5.83342,5.83536,5.83295,5.83326,9000000.0
2008-11-07 18:53:00,5.83167,5.83167,5.81514,5.82002,14000000.0
2008-11-07 18:54:00,5.82025,5.82538,5.81493,5.82286,14000000.0
2008-11-07 18:55:00,5.82384,5.82391,5.82174,5.82379,10000000.0
2008-11-07 18:56:00,5.82453,5.82621,5.82126,5.82503,16000000.0
2008-11-07 18:57:00,5.8257,5.82668,5.82381,5.82668,17000000.0
2008-11-07 18:58:00,5.8271,5.8271,5.82294,5.82311,14000000.0
2008-11-07 18:59:00,5.82236,5.82298,5.82065,5.82198,14000000.0
2008-11-07 19:00:00,5.82127,5.82138,5.81769,5.81893,15000000.0
2008-11-07 19:01:00,5.81862,5.82115,5.81862,5.82115,15000000.0
2008-11-07 19:02:00,5.82198,5.82282,5.82136,5.82146,14000000.0
2008-11-07 19:03:00,5.81985,5.82214,5.8173,5.81748,14000000.0
2008-11-07 19:04:00,5.81762,5.81997,5.81762,5.81846,12000000.0
2008-11-07 19:05:00,5.81932,5.82169,5.81821,5.82108,15000000.0
2008-11-07 19:06:00,5.82305,5.82309,5.82094,5.82094,16000000.0
2008-11-07 19:07:00,5.82183,5.82384,5.82183,5.82384,20000000.0
2008-11-07 19:08:00,5.823,5.823,5.82145,5.82145,8000000.0
2008-11-07 19:09:00,5.82308,5.8257,5.8218,5.82511,17000000.0
2008-11-07 19:10:00,5.82464,5.82586,5.82403,5.82586,9000000.0
2008-11-07 19:11:00,5.82621,5.83052,5.82621,5.82882,16000000.0
2008-11-07 19:12:00,5.82923,5.83152,5.8283,5.83051,13000000.0
2008-11-07 19:13:00,5.8303,5.83054,5.82887,5.82944,10000000.0
2008-11-07 19:14:00,5.82862,5.82955,5.82781,5.82899,20000000.0
2008-11-07 19:15:00,5.82799,5.82875,5.8269,5.82875,12000000.0
2008-11-07 19:16:00,5.82988,5.83218,5.82869,5.83218,8000000.0
2008-11-07 19:17:00,5.83329,5.83393,5.83233,5.8339,18000000.0
2008-11-07 19:18:00,5.83367,5.83764,5.83318,5.83764,11000000.0
2008-11-07 19:19:00,5.83803,5.8386,5.83609,5.83681,12000000.0
2008-11-07 19:20:00,5.8366,5.83792,5.83396,5.83597,14000000.0
2008-11-07 19:21:00,5.83395,5.83553,5.83176,5.83474,13000000.0
2008-11-07 19:22:00,5.83514,5.83599,5.83355,5.83458,12000000.0
2008-11-07 19:23:00,5.83381,5.83509,5.83123,5.83203,14000000.0
2008-11-07 19:24:00,5.831,5.831,5.82877,5.8301,19000000.0
2008-11-07 19:25:00,5.82853,5.82909,5.82779,5.8284,8000000.0
2008-11-07 19:26:00,5.82818,5.8282,5.82594,5.82627,7000000.0
2008-11-07 19:27:00,5.82713,5.82984,5.82582,5.8293,20000000.0
2008-11-07 19:28:00,5.8305,5.8318,5.82808,5.82876,17000000.0
2008-11-07 19:29:00,5.82808,5.83064,5.82808,5.83054,10000000.0
2008-11-07 19:30:00,5.83078,5.83134,5.82904,5.83104,15000000.0
2008-11-07 19:31:00,5.83193,5.83254,5.83061,5.8325,11000000.0
2008-11-07 19:32:00,5.83307,5.83374,5.8315,5.83213,9000000.0
2008-11-07 19:33:00,5.83215,5.83531,5.83086,5.83354,14000000.0
2008-11-07 19:34:00,5.83434,5.83599,5.83386,5.8355,17000000.0
2008-11-07 19:35:00,5.83531,5.83544,5.83364,5.83387,8000000.0
2008-11-07 19:36:00,5.83288,5.83388,5.83035,5.8311,15000000.0
2008-11-07 19:37:00,5.82989,5.83048,5.8289,5.82984,8000000.0
2008-11-07 19:38:00,5.83054,5.83054,5.82843,5.82844,15000000.0
2008-11-07 19:39:00,5.82852,5.82991,5.82625,5.82926,17000000.0
2008-11-07 19:40:00,5.82837,5.82884,5.82725,5.82825,16000000.0
2008-11-07 19:41:00,5.82935,5.82935,5.82689,5.82743,11000000.0
2008-11-07 19:42:00,5.82796,5.82863,5.82654,5.82765,15000000.0
2008-11-07 19:43:00,5.82753,5.82753,5.82561,5.82687,14000000.0
2008-11-07 19:44:00,5.82804,5.82817,5.82654,5.82673,14000000.0
2008-11-07 19:45:00,5.82593,5.82699,5.82542,5.82542,15000000.0
2008-11-07 19:46:00,5.825,5.82727,5.825,5.82619,15000000.0
2008-11-07 19:47:00,5.82614,5.82625,5.82434,5.82602,16000000.0
2008-11-07 19:48:00,5.8271,5.8283,5.8258,5.82717,16000000.0
2008-11-07 19:49:00,5.82739,5.8304,5.82712,5.83015,8000000.0
2008-11-07 19:50:00,5.82861,5.82967,5.82643,5.82967,9000000.0
2008-11-07 19:51:00,5.82976,5.82982,5.82642,5.82814,19000000.0
2008-11-07 19:52:00,5.82808,5.83176,5.82808,5.83144,11000000.0
2008-11-07 19:53:00,5.83093,5.83093,5.82831,5.8297,14000000.0
2008-11-07 19:54:00,5.83142,5.83211,5.83035,5.83211,18000000.0
2008-11-07 19:55:00,5.83244,5.83413,5.8308,5.83413,13000000.0
2008-11-07 19:56:00,5.83593,5.83637,5.83405,5.83406,10000000.0
2008-11-07 19:57:00,5.83294,5.83294,5.82904,5.82993,16000000.0
2008-11-07 19:58:00,5.83019,5.83069,5.82905,5.83067,15000000.0
2008-11-07 19:59:00,5.83035,5.83162,5.82934,5.82972,14000000.0
2008-11-07 20:00:00,5.82869,5.82923,5.82783,5.82791,11000000.0
2008-11-07 20:01:00,5.82839,5.82928,5.82615,5.8273,24000000.0
2008-11-07 20:02:00,5.82795,5.82858,5.82738,5.82853,11000000.0
2008-11-07 20:03:00,5.82823,5.82881,5.82757,5.82826,11000000.0
2008-11-07 20:04:00,5.82763,5.82841,5.82673,5.82837,10000000.0
2008-11-07 20:05:00,5.82866,5.82917,5.82706,5.82706,17000000.0
2008-11-07 20:06:00,5.82795,5.8281,5.82693,5.82709,10000000.0
2008-11-07 20:07:00,5.82748,5.82786,5.82584,5.82721,14000000.0
2008-11-07 20:08:00,5.82763,5.83031,5.82725,5.83015,13000000.0
2008-11-07 20:09:00,5.8304,5.83097,5.82895,5.82939,11000000.0
2008-11-07 20:10:00,5.82981,5.8308,5.82877,5.83001,11000000.0
2008-11-07 20:11:00,5.83057,5.83146,5.83009,5.83146,9000000.0
2008-11-07 20:12:00,5.83218,5.83299,5.83049,5.83227,16000000.0
2008-11-07 20:13:00,5.83291,5.83291,5.83055,5.83116,11000000.0
2008-11-07 20:14:00,5.83034,5.83218,5.83034,5.83173,19000000.0
2008-11-07 20:15:00,5.83197,5.83372,5.83146,5.83347,13000000.0
2008-11-07 20:16:00,5.8327,5.83423,5.83145,5.83389,15000000.0
2008-11-07 20:17:00,5.83312,5.83379,5.83213,5.83364,8000000.0
2008-11-07 20:18:00,5.83337,5.83337,5.83066,5.83135,14000000.0
2008-11-07 20:19:00,5.83031,5.83195,5.82996,5.83171,14000000.0
2008-11-07 20:20:00,5.83195,5.83402,5.83091,5.83091,12000000.0
2008-11-07 20:21:00,5.83269,5.83269,5.8308,5.83132,9000000.0
2008-11-07 20:22:00,5.83176,5.83227,5.83071,5.83145,17000000.0
2008-11-07 20:23:00,5.83245,5.8336,5.83178,5.8336,11000000.0
2008-11-07 20:24:00,5.83364,5.83466,5.83291,5.83466,16000000.0
2008-11-07 20:25:00,5.8341,5.83426,5.83267,5.83426,11000000.0
2008-11-07 20:26:00,5.83422,5.83516,5.83378,5.83427,8000000.0
2008-11-07 20:27:00,5.83314,5.83372,5.83127,5.83269,13000000.0
2008-11-07 20:28:00,5.83096,5.8332,5.83074,5.83237,15000000.0
2008-11-07 20:29:00,5.83049,5.83214,5.82932,5.82995,16000000.0
2008-11-07 20:30:00,5.82908,5.82999,5.82775,5.82981,8000000.0
2008-11-07 20:31:00,5.82976,5.83079,5.82935,5.83011,18000000.0
2008-11-07 20:32:00,5.83141,5.83196,5.82997,5.83009,7000000.0
2008-11-07 20:33:00,5.83077,5.83218,5.82761,5.83005,13000000.0
2008-11-07 20:34:00,5.82865,5.82883,5.82719,5.82805,13000000.0
2008-11-07 20:35:00,5.82764,5.82995,5.82704,5.82922,9000000.0
2008-11-07 20:36:00,5.82944,5.83043,5.82848,5.82921,17000000.0
2008-11-07 20:37:00,5.82876,5.82916,5.82794,5.8285,14000000.0
2008-11-07 20:38:00,5.82896,5.83404,5.82896,5.83274,16000000.0
2008-11-07 20:39:00,5.83318,5.83529,5.83318,5.8334,14000000.0
2008-11-07 20:40:00,5.83338,5.83605,5.83338,5.83439,17000000.0
2008-11-07 20:41:00,5.83616,5.8386,5.83445,5.8376,16000000.0
2008-11-07 20:42:00,5.83905,5.83987,5.83712,5.83859,22000000.0
2008-11-07 20:43:00,5.8389,5.84101,5.8384,5.84037,18000000.0
2008-11-07 20:44:00,5.84073,5.84133,5.83927,5.83994,16000000.0
2008-11-07 20:45:00,5.84036,5.84036,5.83835,5.83897,8000000.0
2008-11-07 20:46:00,5.83894,5.83956,5.83676,5.83794,19000000.0
2008-11-07 20:47:00,5.83669,5.83846,5.83439,5.83526,12000000.0
2008-11-07 20:48:00,5.83316,5.8339,5.83123,5.83188,9000000.0
2008-11-07 20:49:00,5.83326,5.83326,5.83013,5.8327,19000000.0
2008-11-07 20:50:00,5.83273,5.83442,5.83179,5.83442,15000000.0
2008-11-07 20:51:00,5.83459,5.83469,5.83335,5.83377,9000000.0
2008-11-07 20:52:00,5.83247,5.83252,5.83091,5.83137,11000000.0
2008-11-07 20:53:00,5.83236,5.83395,5.83099,5.83349,15000000.0
2008-11-07 20:54:00,5.83341,5.83449,5.83249,5.83293,12000000.0
2008-11-07 20:55:00,5.83267,5.83301,5.83164,5.83215,18000000.0
2008-11-07 20:56:00,5.83288,5.83445,5.83259,5.83421,12000000.0
2008-11-07 20:57:00,5.83383,5.83423,5.8322,5.83373,13000000.0
2008-11-07 20:58:00,5.83423,5.83498,5.83321,5.83487,11000000.0
2008-11-07 20:59:00,5.83558,5.83688,5.83554,5.83623,11000000.0
2008-11-07 21:00:00,5.83669,5.83968,5.83612,5.83848,17000000.0
2008-11-07 21:01:00,5.83951,5.84046,5.83797,5.83866,10000000.0
2008-11-07 21:02:00,5.83899,5.83945,5.83816,5.83917,8000000.0
2008-11-07 21:03:00,5.83882,5.83977,5.83777,5.83914,19000000.0
2008-11-07 21:04:00,5.83968,5.83984,5.83754,5.83906,18000000.0
2008-11-07 21:05:00,5.83914,5.84141,5.83863,5.84107,14000000.0
2008-11-07 21:06:00,5.84207,5.84224,5.84031,5.84076,12000000.0
2008-11-07 21:07:00,5.84265,5.84478,5.8422,5.84478,10000000.0
2008-11-07 21:08:00,5.84446,5.84499,5.84211,5.84399,14000000.0
2008-11-07 21:09:00,5.84467,5.84478,5.84322,5.84391,16000000.0
2008-11-07 21:10:00,5.84395,5.84599,5.84354,5.84599,15000000.0
2008-11-07 21:11:00,5.84543,5.84601,5.84298,5.84299,13000000.0
2008-11-07 21:12:00,5.84238,5.84311,5.84158,5.84181,10000000.0
2008-11-07 21:13:00,5.84326,5.84326,5.84118,5.84118,14000000.0
2008-11-07 21:14:00,5.84156,5.84158,5.84054,5.84054,10000000.0
2008-11-07 21:15:00,5.83944,5.84052,5.83906,5.83916,15000000.0
2008-11-07 21:16:00,5.8382,5.8389,5.83715,5.83863,11000000.0
2008-11-07 21:17:00,5.83742,5.83837,5.83475,5.83641,13000000.0
2008-11-07 21:18:00,5.83659,5.83769,5.83516,5.83641,17000000.0
2008-11-07 21:19:00,5.83705,5.83775,5.83638,5.83693,12000000.0
2008-11-07 21:20:00,5.83731,5.83796,5.83589,5.83794,14000000.0
2008-11-07 21:21:00,5.83828,5.839,5.83723,5.83805,11000000.0
2008-11-07 21:22:00,5.83843,5.83869,5.83749,5.8378,9000000.0
2008-11-07 21:23:00,5.83784,5.83944,5.83784,5.83891,7000000.0
2008-11-07 21:24:00,5.83873,5.83934,5.83807,5.83914,11000000.0
2008-11-07 21:25:00,5.84,5.84125,5.83887,5.83915,7000000.0
2008-11-07 21:26:00,5.83842,5.8413,5.83842,5.84058,13000000.0
2008-11-07 21:27:00,5.84006,5.84027,5.83926,5.8398,11000000.0
2008-11-07 21:28:00,5.84019,5.84049,5.83801,5.83813,15000000.0
2008-11-07 21:29:00,5.83907,5.83978,5.83807,5.83978,12000000.0
2008-11-07 21:30:00,5.83874,5.84005,5.83819,5.83999,10000000.0
2008-11-07 21:31:00,5.83985,5.84003,5.83884,5.83906,10000000.0
2008-11-07 21:32:00,5.8392,5.8392,5.8374,5.83742,12000000.0
2008-11-07 21:33:00,5.83816,5.83816,5.83621,5.83695,19000000.0
2008-11-07 21:34:00,5.83704,5.83759,5.83614,5.83686,8000000.0
2008-11-07 21:35:00,5.83746,5.84222,5.83688,5.84102,20000000.0
2008-11-07 21:36:00,5.84164,5.84189,5.83878,5.83903,19000000.0
2008-11-07 21:37:00,5.83854,5.84215,5.83854,5.84215,19000000.0
2008-11-07 21:38:00,5.84199,5.84309,5.84115,5.84308,13000000.0
2008-11-07 21:39:00,5.84218,5.84218,5.83602,5.83784,17000000.0
2008-11-07 21:40:00,5.83836,5.83903,5.83724,5.83771,7000000.0
2008-11-07 21:41:00,5.83851,5.83881,5.83681,5.83815,11000000.0
2008-11-07 21:42:00,5.8376,5.8376,5.83179,5.83449,18000000.0
2008-11-07 21:43:00,5.83336,5.8348,5.83273,5.8348,13000000.0
2008-11-07 21:44:00,5.8345,5.83583,5.83244,5.83326,16000000.0
2008-11-07 21:45:00,5.83277,5.83342,5.83143,5.8328,11000000.0
2008-11-07 21:46:00,5.83137,5.83137,5.82646,5.82646,13000000.0
2008-11-07 21:47:00,5.82736,5.8288,5.82656,5.82705,13000000.0
2008-11-07 21:48:00,5.82852,5.82946,5.82733,5.82816,17000000.0
2008-11-07 21:49:00,5.82779,5.82935,5.82779,5.82839,8000000.0
2008-11-07 21:50:00,5.83053,5.83053,5.8282,5.82867,11000000.0
2008-11-07 21:51:00,5.82722,5.82824,5.82486,5.82783,13000000.0
2008-11-07 21:52:00,5.82597,5.82656,5.8236,5.82396,13000000.0
2008-11-07 21:53:00,5.825,5.829,5.82472,5.829,14000000.0
2008-11-07 21:54:00,5.82713,5.82976,5.82644,5.82685,11000000.0
2008-11-07 21:55:00,5.82906,5.82997,5.82666,5.82822,17000000.0
2008-11-07 21:56:00,5.82785,5.82929,5.82428,5.8257,12000000.0
2008-11-07 21:57:00,5.82615,5.82788,5.82615,5.82735,16000000.0
2008-11-07 21:58:00,5.82755,5.82976,5.82755,5.82848,9000000.0
2008-11-07 21:59:00,5.82914,5.83332,5.82914,5.83332,18000000.0
2008-11-07 22:00:00,5.83458,5.83586,5.83323,5.83559,13000000.0
2008-11-07 22:01:00,5.83326,5.83505,5.83219,5.83219,11000000.0
2008-11-07 22:02:00,5.8321,5.83461,5.83204,5.83261,17000000.0
2008-11-07 22:03:00,5.83163,5.83236,5.82962,5.83073,23000000.0
2008-11-07 22:04:00,5.83046,5.83556,5.83046,5.83556,15000000.0
2008-11-07 22:05:00,5.83639,5.83697,5.83484,5.8361,14000000.0
2008-11-07 22:06:00,5.83653,5.83988,5.83537,5.83741,15000000.0
2008-11-07 22:07:00,5.83649,5.83734,5.83491,5.83552,9000000.0
2008-11-07 22:08:00,5.83563,5.83576,5.83211,5.83422,18000000.0
2008-11-07 22:09:00,5.83449,5.83472,5.82897,5.8309,11000000.0
2008-11-07 22:10:00,5.83014,5.83239,5.83014,5.83215,7000000.0
2008-11-07 22:11:00,5.83166,5.83166,5.8305,5.8314,8000000.0
2008-11-07 22:12:00,5.83056,5.83131,5.82908,5.83007,16000000.0
2008-11-07 22:13:00,5.82901,5.83103,5.82901,5.8298,24000000.0
2008-11-07 22:14:00,5.82928,5.83172,5.82901,5.83107,9000000.0
2008-11-07 22:15:00,5.83214,5.83214,5.83078,5.83092,10000000.0
2008-11-07 22:16:00,5.8312,5.83164,5.83062,5.83142,13000000.0
2008-11-07 22:17:00,5.83141,5.83256,5.8309,5.83209,20000000.0
2008-11-07 22:18:00,5.83076,5.83236,5.83076,5.83187,11000000.0
2008-11-07 22:19:00,5.83241,5.83263,5.83109,5.83188,15000000.0
2008-11-07 22:20:00,5.83162,5.83238,5.83062,5.8314,16000000.0
2008-11-07 22:21:00,5.83209,5.83349,5.8316,5.83349,12000000.0
2008-11-07 22:22:00,5.83315,5.83397,5.83197,5.83387,14000000.0
2008-11-07 22:23:00,5.83365,5.83492,5.83337,5.83391,11000000.0
2008-11-07 22:24:00,5.83434,5.83524,5.83252,5.83424,16000000.0
2008-11-07 22:25:00,5.83277,5.83422,5.83226,5.83385,14000000.0
2008-11-07 22:26:00,5.83395,5.83395,5.83265,5.83296,10000000.0
2008-11-07 22:27:00,5.83364,5.83432,5.83298,5.8342,14000000.0
2008-11-07 22:28:00,5.83532,5.83629,5.83363,5.83558,12000000.0
2008-11-07 22:29:00,5.83605,5.83689,5.83538,5.8363,13000000.0
2008-11-07 22:30:00,5.83613,5.83644,5.83565,5.83643,8000000.0
2008-11-07 22:31:00,5.83658,5.83658,5.83424,5.83424,11000000.0
2008-11-07 22:32:00,5.83448,5.8357,5.83316,5.83534,20000000.0
2008-11-07 22:33:00,5.83451,5.83464,5.83277,5.83379,11000000.0
2008-11-07 22:34:00,5.83585,5.83585,5.8339,5.83408,10000000.0
2008-11-07 22:35:00,5.83545,5.83552,5.83385,5.83447,13000000.0
2008-11-07 22:36:00,5.83422,5.8351,5.834,5.83468,9000000.0
2008-11-07 22:37:00,5.83519,5.83537,5.8339,5.83461,13000000.0
2008-11-07 22:38:00,5.8352,5.8352,5.83336,5.83346,9000000.0
2008-11-07 22:39:00,5.83451,5.83518,5.8337,5.8349,12000000.0
2008-11-07 22:40:00,5.83505,5.83505,5.83316,5.83316,9000000.0
2008-11-07 22:41:00,5.83379,5.8338,5.83149,5.83166,14000000.0
2008-11-07 22:42:00,5.83166,5.83329,5.83059,5.83207,13000000.0
2008-11-07 22:43:00,5.83162,5.83441,5.83162,5.83382,12000000.0
2008-11-07 22:44:00,5.83395,5.83461,5.83313,5.8336,15000000.0
2008-11-07 22:45:00,5.83185,5.83401,5.83138,5.83306,13000000.0
2008-11-07 22:46:00,5.83183,5.83253,5.82972,5.83072,14000000.0
2008-11-07 22:47:00,5.83099,5.83272,5.82849,5.82937,15000000.0
2008-11-07 22:48:00,5.82868,5.83261,5.82812,5.82825,13000000.0
2008-11-07 22:49:00,5.8288,5.82996,5.82826,5.82856,13000000.0
2008-11-07 22:50:00,5.82818,5.8299,5.82818,5.82843,15000000.0
2008-11-07 22:51:00,5.82977,5.83045,5.82847,5.82982,14000000.0
2008-11-07 22:52:00,5.8295,5.83025,5.82875,5.83021,9000000.0
2008-11-07 22:53:00,5.82976,5.83067,5.829,5.82987,15000000.0
2008-11-07 22:54:00,5.83026,5.83026,5.82777,5.82914,17000000.0
2008-11-07 22:55:00,5.82904,5.82927,5.82809,5.82867,16000000.0
2008-11-07 22:56:00,5.8279,5.8295,5.82764,5.82764,13000000.0
2008-11-07 22:57:00,5.82817,5.82886,5.82774,5.82858,8000000.0
2008-11-07 22:58:00,5.82837,5.82837,5.82742,5.82828,8000000.0
2008-11-07 22:59:00,5.82752,5.82851,5.82606,5.82726,19000000.0
2008-11-07 23:00:00,5.82708,5.82782,5.8267,5.82679,10000000.0
2008-11-07 23:01:00,5.82737,5.82807,5.827,5.82807,7000000.0
2008-11-07 23:02:00,5.82757,5.82763,5.82654,5.82716,15000000.0
2008-11-07 23:03:00,5.827,5.82922,5.82686,5.82845,17000000.0
2008-11-07 23:04:00,5.82834,5.83074,5.82766,5.82997,19000000.0
2008-11-07 23:05:00,5.8293,5.82977,5.82843,5.82908,9000000.0
2008-11-07 23:06:00,5.83078,5.83262,5.83011,5.83188,12000000.0
2008-11-07 23:07:00,5.83298,5.83352,5.832,5.83295,14000000.0
2008-11-07 23:08:00,5.83343,5.83573,5.83328,5.83561,16000000.0
2008-11-07 23:09:00,5.83501,5.83608,5.83486,5.83554,9000000.0
2008-11-07 23:10:00,5.83479,5.83536,5.83404,5.83517,12000000.0
2008-11-07 23:11:00,5.83462,5.8347,5.83372,5.83416,14000000.0
2008-11-07 23:12:00,5.83431,5.83526,5.83411,5.83503,7000000.0
2008-11-07 23:13:00,5.83493,5.83576,5.83445,5.83475,14000000.0
2008-11-07 23:14:00,5.83409,5.83525,5.83404,5.83491,19000000.0
2008-11-07 23:15:00,5.83432,5.83611,5.83432,5.83583,13000000.0
2008-11-07 23:16:00,5.83622,5.8375,5.83534,5.83723,15000000.0
2008-11-07 23:17:00,5.83732,5.83948,5.83716,5.83937,11000000.0
2008-11-07 23:18:00,5.83901,5.83901,5.83743,5.8385,12000000.0
2008-11-07 23:19:00,5.83714,5.8387,5.83667,5.8387,14000000.0
2008-11-07 23:20:00,5.83823,5.84004,5.83813,5.83975,19000000.0
2008-11-07 23:21:00,5.8392,5.8392,5.83806,5.83889,7000000.0
2008-11-07 23:22:00,5.83936,5.84055,5.83846,5.83902,15000000.0
2008-11-07 23:23:00,5.83915,5.84055,5.83906,5.84055,11000000.0
2008-11-07 23:24:00,5.84126,5.84176,5.84024,5.84024,14000000.0
2008-11-07 23:25:00,5.84101,5.84143,5.84023,5.84133,11000000.0
2008-11-07 23:26:00,5.84146,5.84171,5.84051,5.84125,14000000.0
2008-11-07 23:27:00,5.84192,5.84218,5.84121,5.84125,11000000.0
2008-11-07 23:28:00,5.84126,5.84132,5.83949,5.84022,12000000.0
2008-11-07 23:29:00,5.83921,5.84161,5.83903,5.84104,16000000.0
2008-11-07 23:30:00,5.84167,5.84426,5.84159,5.84396,20000000.0
2008-11-07 23:31:00,5.84429,5.84527,5.84365,5.84415,11000000.0
2008-11-07 23:32:00,5.84439,5.84467,5.84366,5.84417,16000000.0
2008-11-07 23:33:00,5.84357,5.84465,5.84201,5.84244,12000000.0
2008-11-07 23:34:00,5.84393,5.84401,5.84285,5.84285,13000000.0
2008-11-07 23:35:00,5.84392,5.84727,5.84377,5.84495,9000000.0
2008-11-07 23:36:00,5.84717,5.84717,5.84561,5.84664,9000000.0
2008-11-07 23:37:00,5.84605,5.84781,5.84588,5.84608,14000000.0
2008-11-07 23:38:00,5.84557,5.84701,5.84523,5.84588,13000000.0
2008-11-07 23:39:00,5.84615,5.84627,5.84419,5.84562,17000000.0
2008-11-07 23:40:00,5.84607,5.84607,5.84316,5.84355,12000000.0
2008-11-07 23:41:00,5.8427,5.8437,5.84191,5.8437,17000000.0
2008-11-07 23:42:00,5.84405,5.84476,5.84299,5.84299,22000000.0
2008-11-07 23:43:00,5.84296,5.84419,5.84292,5.84417,15000000.0
2008-11-07 23:44:00,5.84383,5.84426,5.84304,5.84426,14000000.0
2008-11-07 23:45:00,5.84449,5.84526,5.84377,5.84431,20000000.0
2008-11-07 23:46:00,5.84417,5.84455,5.84291,5.84374,14000000.0
2008-11-07 23:47:00,5.84321,5.84655,5.84312,5.84655,10000000.0
2008-11-07 23:48:00,5.84599,5.84669,5.84487,5.8465,18000000.0
2008-11-07 23:49:00,5.84586,5.8463,5.8454,5.84579,14000000.0
2008-11-07 23:50:00,5.84657,5.84659,5.84557,5.84558,13000000.0
2008-11-07 23:51:00,5.84684,5.8482,5.84684,5.8482,8000000.0
2008-11-07 23:52:00,5.84819,5.84851,5.84716,5.84802,16000000.0
2008-11-07 23:53:00,5.84816,5.84816,5.8474,5.8474,18000000.0
2008-11-07 23:54:00,5.84701,5.84883,5.84701,5.84785,12000000.0
2008-11-07 23:55:00,5.84802,5.84914,5.84802,5.84811,19000000.0
2008-11-07 23:56:00,5.84752,5.84892,5.84705,5.84832,14000000.0
2008-11-07 23:57:00,5.84743,5.84829,5.84655,5.84655,16000000.0
2008-11-07 23:58:00,5.84717,5.84826,5.84647,5.84812,13000000.0
2008-11-07 23:59:00,5.84744,5.84814,5.8464,5.84706,14000000.0
2008-11-10 02:00:00,5.798,5.79825,5.79795,5.79805,11000000.0
2008-11-10 02:01:00,5.80039,5.80054,5.79914,5.79914,11000000.0
2008-11-10 02:02:00,5.79928,5.79991,5.79885,5.79971,13000000.0
2008-11-10 02:03:00,5.79929,5.80021,5.79589,5.79589,8000000.0
2008-11-10 02:04:00,5.79514,5.79554,5.7936,5.7936,18000000.0
2008-11-10 02:05:00,5.79388,5.7943,5.79267,5.7943,14000000.0
2008-11-10 02:06:00,5.79571,5.79932,5.79557,5.79579,18000000.0
2008-11-10 02:07:00,5.79484,5.79484,5.79184,5.7919,12000000.0
2008-11-10 02:08:00,5.79061,5.79093,5.7893,5.7899,12000000.0
2008-11-10 02:09:00,5.78969,5.79057,5.78899,5.79018,11000000.0
2008-11-10 02:10:00,5.79151,5.79189,5.79072,5.79102,10000000.0
2008-11-10 02:11:00,5.78987,5.79151,5.78987,5.79084,16000000.0
2008-11-10 02:12:00,5.79029,5.79029,5.78876,5.78876,17000000.0
2008-11-10 02:13:00,5.79003,5.7917,5.78985,5.79095,9000000.0
2008-11-10 02:14:00,5.79235,5.79235,5.78959,5.79021,16000000.0
2008-11-10 02:15:00,5.78927,5.78962,5.78781,5.78887,15000000.0
2008-11-10 02:16:00,5.78619,5.7863,5.77776,5.78261,16000000.0
2008-11-10 02:17:00,5.78162,5.78273,5.77971,5.77971,14000000.0
2008-11-10 02:18:00,5.77973,5.77973,5.77515,5.77623,16000000.0
2008-11-10 02:19:00,5.77739,5.77912,5.77714,5.77843,11000000.0
2008-11-10 02:20:00,5.7786,5.78026,5.7786,5.7793,10000000.0
2008-11-10 02:21:00,5.77815,5.7786,5.77645,5.77645,18000000.0
2008-11-10 02:22:00,5.77487,5.77586,5.77295,5.77473,15000000.0
2008-11-10 02:23:00,5.77532,5.7774,5.775,5.77644,16000000.0
2008-11-10 02:24:00,5.77617,5.77729,5.77612,5.77682,12000000.0
2008-11-10 02:25:00,5.77732,5.77732,5.77556,5.77678,18000000.0
2008-11-10 02:26:00,5.7774,5.7804,5.7773,5.77896,8000000.0
2008-11-10 02:27:00,5.77834,5.77834,5.77703,5.77797,12000000.0
2008-11-10 02:28:00,5.77765,5.77774,5.77534,5.77688,15000000.0
2008-11-10 02:29:00,5.77684,5.77695,5.7756,5.77695,15000000.0
2008-11-10 02:30:00,5.77673,5.77673,5.77477,5.77644,19000000.0
2008-11-10 02:31:00,5.77534,5.77687,5.77534,5.77622,13000000.0
2008-11-10 02:32:00,5.77647,5.77794,5.77573,5.77794,17000000.0
2008-11-10 02:33:00,5.77847,5.77967,5.77741,5.77967,10000000.0
2008-11-10 02:34:00,5.77931,5.78009,5.77918,5.77918,11000000.0
2008-11-10 02:35:00,5.7787,5.7787,5.77601,5.77601,14000000.0
2008-11-10 02:36:00,5.77619,5.77649,5.77435,5.77435,13000000.0
2008-11-10 02:37:00,5.77503,5.77533,5.77398,5.77449,9000000.0
2008-11-10 02:38:00,5.77332,5.77493,5.77249,5.77324,12000000.0
2008-11-10 02:39:00,5.77341,5.774,5.77168,5.774,11000000.0
2008-11-10 02:40:00,5.77275,5.7754,5.77255,5.77475,19000000.0
2008-11-10 02:41:00,5.77397,5.77403,5.77079,5.77079,12000000.0
2008-11-10 02:42:00,5.77173,5.77222,5.77088,5.77088,11000000.0
2008-11-10 02:43:00,5.7716,5.77283,5.77112,5.77223,12000000.0
2008-11-10 02:44:00,5.77118,5.77236,5.7709,5.77136,9000000.0
2008-11-10 02:45:00,5.77185,5.77204,5.77088,5.77204,13000000.0
2008-11-10 02:46:00,5.77206,5.77206,5.77055,5.77151,11000000.0
2008-11-10 02:47:00,5.77169,5.77214,5.77092,5.77214,10000000.0
2008-11-10 02:48:00,5.77207,5.77338,5.77207,5.77338,11000000.0
2008-11-10 02:49:00,5.77321,5.77487,5.77299,5.77487,10000000.0
2008-11-10 02:50:00,5.77422,5.77547,5.77422,5.77509,17000000.0
2008-11-10 02:51:00,5.77462,5.77462,5.77256,5.77319,15000000.0
2008-11-10 02:52:00,5.77312,5.77312,5.77135,5.77308,13000000.0
2008-11-10 02:53:00,5.77344,5.77466,5.77319,5.77464,12000000.0
2008-11-10 02:54:00,5.77336,5.77336,5.7719,5.77198,13000000.0
2008-11-10 02:55:00,5.77231,5.77318,5.77103,5.77318,13000000.0
2008-11-10 02:56:00,5.77434,5.77434,5.77251,5.77251,13000000.0
2008-11-10 02:57:00,5.77273,5.77291,5.77219,5.7725,10000000.0
2008-11-10 02:58:00,5.7728,5.77311,5.77136,5.77266,15000000.0
2008-11-10 02:59:00,5.77192,5.77245,5.77088,5.77097,12000000.0
2008-11-10 03:00:00,5.77077,5.77243,5.77077,5.77178,17000000.0
2008-11-10 03:01:00,5.77085,5.77298,5.77051,5.77298,9000000.0
2008-11-10 03:02:00,5.77361,5.7741,5.77235,5.7741,15000000.0
2008-11-10 03:03:00,5.77426,5.77632,5.77426,5.77567,14000000.0
2008-11-10 03:04:00,5.77562,5.77713,5.77562,5.7771,11000000.0
2008-11-10 03:05:00,5.77723,5.77789,5.7765,5.7765,12000000.0
2008-11-10 03:06:00,5.77676,5.7771,5.7742,5.77639,12000000.0
2008-11-10 03:07:00,5.7755,5.7774,5.77471,5.7772,18000000.0
2008-11-10 03:08:00,5.7758,5.77614,5.77449,5.77563,9000000.0
2008-11-10 03:09:00,5.77416,5.77538,5.77355,5.77475,9000000.0
2008-11-10 03:10:00,5.77533,5.77596,5.77424,5.77592,11000000.0
2008-11-10 03:11:00,5.77635,5.77756,5.77634,5.77751,16000000.0
2008-11-10 03:12:00,5.777,5.78178,5.777,5.78178,8000000.0
2008-11-10 03:13:00,5.78181,5.78227,5.77986,5.78007,12000000.0
2008-11-10 03:14:00,5.77992,5.78037,5.7784,5.78001,16000000.0
2008-11-10 03:15:00,5.77924,5.77999,5.7788,5.77999,10000000.0
2008-11-10 03:16:00,5.78016,5.78127,5.7794,5.78127,16000000.0
2008-11-10 03:17:00,5.78133,5.78144,5.77967,5.77974,16000000.0
2008-11-10 03:18:00,5.77997,5.78095,5.77979,5.78095,9000000.0
2008-11-10 03:19:00,5.78156,5.78247,5.78116,5.78171,10000000.0
2008-11-10 03:20:00,5.78241,5.78401,5.78198,5.78265,20000000.0
2008-11-10 03:21:00,5.78263,5.78263,5.78077,5.78077,18000000.0
2008-11-10 03:22:00,5.78178,5.78288,5.78139,5.78228,15000000.0
2008-11-10 03:23:00,5.78267,5.78396,5.78267,5.78347,15000000.0
2008-11-10 03:24:00,5.78394,5.78431,5.78308,5.78308,12000000.0
2008-11-10 03:25:00,5.78336,5.78411,5.78309,5.78392,15000000.0
2008-11-10 03:26:00,5.78436,5.78436,5.78242,5.78318,19000000.0
2008-11-10 03:27:00,5.78232,5.78306,5.78021,5.78021,8000000.0
2008-11-10 03:28:00,5.77952,5.78001,5.77894,5.77917,13000000.0
2008-11-10 03:29:00,5.77866,5.77948,5.77766,5.77807,9000000.0
2008-11-10 03:30:00,5.77821,5.77922,5.7774,5.77845,17000000.0
2008-11-10 03:31:00,5.77899,5.77925,5.77784,5.77808,7000000.0
2008-11-10 03:32:00,5.77937,5.78024,5.77881,5.77881,15000000.0
2008-11-10 03:33:00,5.77922,5.77941,5.77759,5.77759,14000000.0
2008-11-10 03:34:00,5.77862,5.77934,5.77748,5.77846,13000000.0
2008-11-10 03:35:00,5.77929,5.77952,5.77752,5.77789,9000000.0
2008-11-10 03:36:00,5.77636,5.77687,5.77494,5.7759,13000000.0
2008-11-10 03:37:00,5.77485,5.77485,5.77233,5.77304,13000000.0
2008-11-10 03:38:00,5.77389,5.77417,5.77214,5.77323,14000000.0
2008-11-10 03:39:00,5.7709,5.77198,5.7707,5.77076,11000000.0
2008-11-10 03:40:00,5.7717,5.77222,5.7707,5.7707,12000000.0
2008-11-10 03:41:00,5.7718,5.77288,5.77126,5.77288,19000000.0
2008-11-10 03:42:00,5.77312,5.77472,5.77271,5.7734,10000000.0
2008-11-10 03:43:00,5.77261,5.77328,5.7722,5.77328,12000000.0
2008-11-10 03:44:00,5.77316,5.77459,5.77154,5.77459,12000000.0
2008-11-10 03:45:00,5.77512,5.77522,5.77409,5.77491,14000000.0
2008-11-10 03:46:00,5.77496,5.77642,5.77458,5.77572,13000000.0
2008-11-10 03:47:00,5.77533,5.77648,5.77454,5.77529,9000000.0
2008-11-10 03:48:00,5.77498,5.77504,5.77403,5.77504,8000000.0
2008-11-10 03:49:00,5.77548,5.77624,5.77515,5.77602,19000000.0
2008-11-10 03:50:00,5.77612,5.77688,5.77445,5.77519,12000000.0
2008-11-10 03:51:00,5.77464,5.77548,5.7738,5.7738,15000000.0
2008-11-10 03:52:00,5.77466,5.77476,5.77356,5.77425,11000000.0
2008-11-10 03:53:00,5.77331,5.77373,5.77255,5.77255,12000000.0
2008-11-10 03:54:00,5.77286,5.77354,5.77182,5.77315,12000000.0
2008-11-10 03:55:00,5.77308,5.77341,5.77197,5.77224,12000000.0
2008-11-10 03:56:00,5.77267,5.77296,5.77219,5.77219,14000000.0
2008-11-10 03:57:00,5.77253,5.77338,5.77224,5.77329,15000000.0
2008-11-10 03:58:00,5.77221,5.77366,5.77173,5.77328,12000000.0
2008-11-10 03:59:00,5.77293,5.77325,5.77204,5.77269,17000000.0
2008-11-10 04:00:00,5.77282,5.77332,5.77166,5.77234,14000000.0
2008-11-10 04:01:00,5.77138,5.77372,5.77138,5.77312,13000000.0
2008-11-10 04:02:00,5.77236,5.77419,5.77235,5.77388,16000000.0
2008-11-10 04:03:00,5.7747,5.77666,5.7747,5.77666,14000000.0
2008-11-10 04:04:00,5.77656,5.77778,5.77656,5.77756,19000000.0
2008-11-10 04:05:00,5.77659,5.77698,5.77421,5.77421,12000000.0
2008-11-10 04:06:00,5.77524,5.77577,5.77478,5.77489,18000000.0
2008-11-10 04:07:00,5.77558,5.77671,5.77473,5.77533,16000000.0
2008-11-10 04:08:00,5.77702,5.7804,5.77669,5.7804,8000000.0
2008-11-10 04:09:00,5.78031,5.78031,5.7783,5.7783,13000000.0
2008-11-10 04:10:00,5.77935,5.77949,5.7776,5.77837,14000000.0
2008-11-10 04:11:00,5.77792,5.77856,5.77524,5.77659,18000000.0
2008-11-10 04:12:00,5.77578,5.77682,5.77546,5.77566,10000000.0
2008-11-10 04:13:00,5.77563,5.77605,5.77356,5.77471,14000000.0
2008-11-10 04:14:00,5.7746,5.7748,5.77362,5.77433,20000000.0
2008-11-10 04:15:00,5.77482,5.77562,5.77437,5.77444,14000000.0
2008-11-10 04:16:00,5.7752,5.77578,5.77405,5.77405,15000000.0
2008-11-10 04:17:00,5.7751,5.77519,5.7744,5.77467,22000000.0
2008-11-10 04:18:00,5.77443,5.77514,5.77353,5.77472,17000000.0
2008-11-10 04:19:00,5.77549,5.77599,5.77464,5.77521,12000000.0
2008-11-10 04:20:00,5.7766,5.77714,5.77574,5.77714,17000000.0
2008-11-10 04:21:00,5.77772,5.77793,5.77677,5.77723,13000000.0
2008-11-10 04:22:00,5.77638,5.7774,5.77567,5.77623,14000000.0
2008-11-10 04:23:00,5.77567,5.77567,5.77499,5.77522,9000000.0
2008-11-10 04:24:00,5.77532,5.777,5.77532,5.77574,9000000.0
2008-11-10 04:25:00,5.77603,5.77715,5.77583,5.77611,13000000.0
2008-11-10 04:26:00,5.77564,5.77672,5.77555,5.77599,12000000.0
2008-11-10 04:27:00,5.77656,5.77686,5.77473,5.77539,16000000.0
2008-11-10 04:28:00,5.77449,5.7749,5.77332,5.77392,11000000.0
2008-11-10 04:29:00,5.77366,5.7737,5.77169,5.77241,20000000.0
2008-11-10 04:30:00,5.77194,5.77279,5.77149,5.77211,16000000.0
2008-11-10 04:31:00,5.77235,5.77323,5.77197,5.77323,12000000.0
2008-11-10 04:32:00,5.77204,5.7738,5.77204,5.7736,11000000.0
2008-11-10 04:33:00,5.77371,5.77494,5.77256,5.77494,14000000.0
2008-11-10 04:34:00,5.7754,5.77592,5.77452,5.77566,11000000.0
2008-11-10 04:35:00,5.77539,5.77588,5.77498,5.7754,14000000.0
2008-11-10 04:36:00,5.77529,5.77744,5.7752,5.7774,11000000.0
2008-11-10 04:37:00,5.77676,5.77715,5.77192,5.77385,15000000.0
2008-11-10 04:38:00,5.77307,5.77661,5.77297,5.77567,7000000.0
2008-11-10 04:39:00,5.77457,5.77526,5.77401,5.77403,19000000.0
2008-11-10 04:40:00,5.77383,5.77536,5.77383,5.77505,14000000.0
2008-11-10 04:41:00,5.77477,5.77568,5.77449,5.77512,12000000.0
2008-11-10 04:42:00,5.7753,5.77616,5.77462,5.77462,11000000.0
2008-11-10 04:43:00,5.77523,5.7759,5.77457,5.77557,15000000.0
2008-11-10 04:44:00,5.77484,5.77574,5.77467,5.77512,13000000.0
2008-11-10 04:45:00,5.77531,5.776,5.77441,5.77528,19000000.0
2008-11-10 04:46:00,5.77455,5.77612,5.77455,5.77531,14000000.0
2008-11-10 04:47:00,5.77566,5.77585,5.77472,5.77517,7000000.0
2008-11-10 04:48:00,5.7754,5.77654,5.77473,5.77494,14000000.0
2008-11-10 04:49:00,5.77562,5.77587,5.77477,5.77525,12000000.0
2008-11-10 04:50:00,5.77516,5.77582,5.77476,5.77485,9000000.0
2008-11-10 04:51:00,5.77577,5.7766,5.77544,5.77575,16000000.0
2008-11-10 04:52:00,5.77607,5.77637,5.77529,5.77591,14000000.0
2008-11-10 04:53:00,5.77582,5.77681,5.77551,5.77681,12000000.0
2008-11-10 04:54:00,5.77743,5.77884,5.77704,5.77869,9000000.0
2008-11-10 04:55:00,5.77951,5.78061,5.77899,5.78061,19000000.0
2008-11-10 04:56:00,5.77953,5.78077,5.77933,5.78027,17000000.0
2008-11-10 04:57:00,5.77964,5.77964,5.7764,5.77746,15000000.0
2008-11-10 04:58:00,5.77676,5.77746,5.77611,5.77746,7000000.0
2008-11-10 04:59:00,5.77675,5.77774,5.77651,5.7773,10000000.0
2008-11-10 05:00:00,5.77657,5.77702,5.77406,5.77571,19000000.0
2008-11-10 05:01:00,5.7745,5.77629,5.7745,5.77583,8000000.0
2008-11-10 05:02:00,5.77539,5.77785,5.77539,5.77785,8000000.0
2008-11-10 05:03:00,5.77861,5.77953,5.77678,5.77902,13000000.0
2008-11-10 05:04:00,5.77858,5.77892,5.77627,5.77631,16000000.0
2008-11-10 05:05:00,5.77589,5.77646,5.77514,5.77588,17000000.0
2008-11-10 05:06:00,5.77599,5.77841,5.77492,5.77841,15000000.0
2008-11-10 05:07:00,5.77868,5.77868,5.77697,5.77723,9000000.0
2008-11-10 05:08:00,5.77616,5.77723,5.77583,5.77645,14000000.0
2008-11-10 05:09:00,5.77606,5.77704,5.77531,5.77629,15000000.0
2008-11-10 05:10:00,5.77627,5.77792,5.77597,5.77654,13000000.0
2008-11-10 05:11:00,5.77656,5.77734,5.77641,5.77713,13000000.0
2008-11-10 05:12:00,5.77772,5.77861,5.77703,5.77774,15000000.0
2008-11-10 05:13:00,5.77822,5.77887,5.77757,5.77864,14000000.0
2008-11-10 05:14:00,5.77854,5.77951,5.7778,5.7778,13000000.0
2008-11-10 05:15:00,5.77912,5.77962,5.77876,5.77907,15000000.0
2008-11-10 05:16:00,5.77839,5.77889,5.77735,5.77838,12000000.0
2008-11-10 05:17:00,5.77831,5.77901,5.77737,5.77887,13000000.0
2008-11-10 05:18:00,5.77897,5.78174,5.77897,5.7811,14000000.0
2008-11-10 05:19:00,5.78202,5.78341,5.78163,5.78341,9000000.0
2008-11-10 05:20:00,5.78327,5.78414,5.78223,5.78262,12000000.0
2008-11-10 05:21:00,5.78296,5.78328,5.78083,5.78277,9000000.0
2008-11-10 05:22:00,5.78369,5.78671,5.78369,5.78561,13000000.0
2008-11-10 05:23:00,5.78542,5.78731,5.78542,5.78688,9000000.0
2008-11-10 05:24:00,5.78637,5.78639,5.7842,5.78503,13000000.0
2008-11-10 05:25:00,5.78423,5.78708,5.78423,5.78708,10000000.0
2008-11-10 05:26:00,5.78662,5.78861,5.78558,5.78861,11000000.0
2008-11-10 05:27:00,5.7879,5.78813,5.78425,5.78516,20000000.0
2008-11-10 05:28:00,5.78506,5.7861,5.78473,5.78473,11000000.0
2008-11-10 05:29:00,5.78657,5.78849,5.78633,5.78849,8000000.0
2008-11-10 05:30:00,5.78844,5.78864,5.78605,5.78612,13000000.0
2008-11-10 05:31:00,5.78546,5.78546,5.78166,5.78351,12000000.0
2008-11-10 05:32:00,5.78457,5.78638,5.78222,5.78509,14000000.0
2008-11-10 05:33:00,5.78431,5.78439,5.7829,5.78378,10000000.0
2008-11-10 05:34:00,5.78236,5.78476,5.78198,5.7828,14000000.0
2008-11-10 05:35:00,5.78301,5.7839,5.78202,5.7833,16000000.0
2008-11-10 05:36:00,5.78313,5.78372,5.78182,5.78182,11000000.0
2008-11-10 05:37:00,5.78257,5.78334,5.78222,5.78246,14000000.0
2008-11-10 05:38:00,5.78321,5.78321,5.78032,5.78032,12000000.0
2008-11-10 05:39:00,5.78035,5.78206,5.78005,5.78206,16000000.0
2008-11-10 05:40:00,5.78245,5.78569,5.78231,5.78364,15000000.0
2008-11-10 05:41:00,5.784,5.78417,5.78249,5.78262,11000000.0
2008-11-10 05:42:00,5.78324,5.78344,5.78253,5.78289,20000000.0
2008-11-10 05:43:00,5.78276,5.78276,5.78135,5.78256,13000000.0
2008-11-10 05:44:00,5.78339,5.78367,5.78167,5.78308,10000000.0
2008-11-10 05:45:00,5.78325,5.78325,5.78098,5.78098,9000000.0
2008-11-10 05:46:00,5.78194,5.78268,5.78132,5.78143,24000000.0
2008-11-10 05:47:00,5.78123,5.78161,5.78065,5.78161,16000000.0
2008-11-10 05:48:00,5.78186,5.78186,5.78043,5.78124,8000000.0
2008-11-10 05:49:00,5.78084,5.78084,5.77966,5.78027,7000000.0
2008-11-10 05:50:00,5.78054,5.7807,5.77966,5.78041,11000000.0
2008-11-10 05:51:00,5.77991,5.78211,5.77985,5.77985,18000000.0
2008-11-10 05:52:00,5.78124,5.78162,5.77982,5.77982,9000000.0
2008-11-10 05:53:00,5.77975,5.78122,5.77945,5.77945,15000000.0
2008-11-10 05:54:00,5.77889,5.77985,5.77889,5.77959,14000000.0
2008-11-10 05:55:00,5.77877,5.78062,5.77877,5.77924,15000000.0
2008-11-10 05:56:00,5.78003,5.78016,5.77832,5.7796,23000000.0
2008-11-10 05:57:00,5.77845,5.78026,5.77804,5.77927,17000000.0
2008-11-10 05:58:00,5.77906,5.77906,5.77691,5.77692,11000000.0
2008-11-10 05:59:00,5.77627,5.77755,5.7758,5.77706,13000000.0
2008-11-10 06:00:00,5.77714,5.77834,5.77679,5.77679,18000000.0
2008-11-10 06:01:00,5.77746,5.77827,5.7769,5.77815,9000000.0
2008-11-10 06:02:00,5.77757,5.77852,5.77753,5.77811,16000000.0
2008-11-10 06:03:00,5.77824,5.77908,5.77779,5.77806,12000000.0
2008-11-10 06:04:00,5.77861,5.77861,5.7776,5.77799,17000000.0
2008-11-10 06:05:00,5.77836,5.77919,5.77817,5.77919,11000000.0
2008-11-10 06:06:00,5.7789,5.77945,5.77845,5.77899,14000000.0
2008-11-10 06:07:00,5.77902,5.77979,5.77802,5.77828,13000000.0
2008-11-10 06:08:00,5.77889,5.77941,5.77798,5.77867,13000000.0
2008-11-10 06:09:00,5.77947,5.77953,5.77781,5.77928,11000000.0
2008-11-10 06:10:00,5.77844,5.77907,5.77822,5.77886,8000000.0
2008-11-10 06:11:00,5.77851,5.77885,5.7776,5.77844,17000000.0
2008-11-10 06:12:00,5.77907,5.77907,5.7776,5.77835,13000000.0
2008-11-10 06:13:00,5.77782,5.7786,5.77744,5.77797,13000000.0
2008-11-10 06:14:00,5.77803,5.77843,5.77731,5.77784,11000000.0
2008-11-10 06:15:00,5.77772,5.77843,5.77658,5.77843,16000000.0
2008-11-10 06:16:00,5.77805,5.77859,5.77756,5.77756,13000000.0
2008-11-10 06:17:00,5.77787,5.77863,5.77751,5.77818,18000000.0
2008-11-10 06:18:00,5.7787,5.7788,5.778,5.77817,11000000.0
2008-11-10 06:19:00,5.77678,5.77678,5.77462,5.77462,7000000.0
2008-11-10 06:20:00,5.77459,5.77473,5.77355,5.77365,17000000.0
2008-11-10 06:21:00,5.77406,5.77451,5.77231,5.77293,13000000.0
2008-11-10 06:22:00,5.77378,5.77781,5.77378,5.77781,19000000.0
2008-11-10 06:23:00,5.77723,5.77783,5.775,5.77636,19000000.0
2008-11-10 06:24:00,5.77689,5.77694,5.77529,5.77586,20000000.0
2008-11-10 06:25:00,5.77551,5.77642,5.77525,5.77621,8000000.0
2008-11-10 06:26:00,5.77733,5.77749,5.77634,5.77668,19000000.0
2008-11-10 06:27:00,5.77703,5.77775,5.77616,5.77723,12000000.0
2008-11-10 06:28:00,5.77609,5.77628,5.77438,5.77599,10000000.0
2008-11-10 06:29:00,5.77586,5.77666,5.77498,5.77498,10000000.0
2008-11-10 06:30:00,5.77489,5.77509,5.77413,5.77476,12000000.0
2008-11-10 06:31:00,5.77436,5.77513,5.7735,5.77412,15000000.0
2008-11-10 06:32:00,5.77258,5.77467,5.77258,5.77387,11000000.0
2008-11-10 06:33:00,5.77393,5.77393,5.77163,5.77256,13000000.0
2008-11-10 06:34:00,5.77171,5.77187,5.77078,5.77106,7000000.0
2008-11-10 06:35:00,5.77108,5.77139,5.77015,5.77015,11000000.0
2008-11-10 06:36:00,5.77122,5.77129,5.77011,5.77067,7000000.0
2008-11-10 06:37:00,5.76993,5.77002,5.76813,5.76813,9000000.0
2008-11-10 06:38:00,5.76777,5.76814,5.76606,5.76699,11000000.0
2008-11-10 06:39:00,5.76709,5.7682,5.76609,5.76749,14000000.0
2008-11-10 06:40:00,5.76773,5.76866,5.76708,5.768,12000000.0
2008-11-10 06:41:00,5.76841,5.77088,5.76841,5.77088,17000000.0
2008-11-10 06:42:00,5.77142,5.77203,5.77066,5.77108,13000000.0
2008-11-10 06:43:00,5.77089,5.77107,5.76961,5.77103,11000000.0
2008-11-10 06:44:00,5.77096,5.77108,5.76792,5.76882,15000000.0
2008-11-10 06:45:00,5.76906,5.76971,5.76712,5.76904,10000000.0
2008-11-10 06:46:00,5.76905,5.77439,5.76905,5.77439,14000000.0
2008-11-10 06:47:00,5.77347,5.77491,5.77309,5.77438,10000000.0
2008-11-10 06:48:00,5.77376,5.77445,5.7725,5.77383,13000000.0
2008-11-10 06:49:00,5.77316,5.7738,5.77247,5.77255,15000000.0
2008-11-10 06:50:00,5.77297,5.77306,5.77151,5.77222,16000000.0
2008-11-10 06:51:00,5.77244,5.77244,5.77141,5.77149,14000000.0
2008-11-10 06:52:00,5.77244,5.77244,5.77156,5.77228,10000000.0
2008-11-10 06:53:00,5.7716,5.77209,5.7712,5.77135,12000000.0
2008-11-10 06:54:00,5.7703,5.77063,5.76818,5.77023,14000000.0
2008-11-10 06:55:00,5.76965,5.77089,5.76946,5.77026,18000000.0
2008-11-10 06:56:00,5.77012,5.77075,5.76958,5.76997,19000000.0
2008-11-10 06:57:00,5.76966,5.77119,5.76925,5.77104,8000000.0
2008-11-10 06:58:00,5.77025,5.77041,5.7694,5.77024,10000000.0
2008-11-10 06:59:00,5.77035,5.77099,5.76945,5.76979,17000000.0
2008-11-10 07:00:00,5.76999,5.77059,5.76909,5.77059,11000000.0
2008-11-10 07:01:00,5.76969,5.77084,5.76963,5.77058,11000000.0
2008-11-10 07:02:00,5.77135,5.77297,5.7706,5.7706,13000000.0
2008-11-10 07:03:00,5.77058,5.77123,5.76964,5.77123,12000000.0
2008-11-10 07:04:00,5.77165,5.77191,5.77037,5.77043,18000000.0
2008-11-10 07:05:00,5.77064,5.77143,5.77021,5.7704,12000000.0
2008-11-10 07:06:00,5.7708,5.77133,5.76962,5.77028,15000000.0
2008-11-10 07:07:00,5.77155,5.77219,5.77037,5.77219,11000000.0
2008-11-10 07:08:00,5.77191,5.77191,5.77042,5.77042,9000000.0
2008-11-10 07:09:00,5.77114,5.77268,5.77054,5.77189,15000000.0
2008-11-10 07:10:00,5.77361,5.77439,5.77246,5.77319,19000000.0
2008-11-10 07:11:00,5.7732,5.77408,5.7729,5.77408,9000000.0
2008-11-10 07:12:00,5.77385,5.77508,5.77145,5.77289,12000000.0
2008-11-10 07:13:00,5.77081,5.7718,5.77012,5.77091,19000000.0
2008-11-10 07:14:00,5.77047,5.77135,5.77047,5.77079,8000000.0
2008-11-10 07:15:00,5.77122,5.77178,5.77018,5.77178,16000000.0
2008-11-10 07:16:00,5.77176,5.773,5.77153,5.773,18000000.0
2008-11-10 07:17:00,5.77328,5.77432,5.77263,5.77277,22000000.0
2008-11-10 07:18:00,5.77221,5.77243,5.77052,5.77052,16000000.0
2008-11-10 07:19:00,5.77171,5.7731,5.77132,5.77181,17000000.0
2008-11-10 07:20:00,5.77216,5.77369,5.77199,5.77283,14000000.0
2008-11-10 07:21:00,5.77287,5.77411,5.7726,5.77365,16000000.0
2008-11-10 07:22:00,5.77365,5.77398,5.77285,5.77377,14000000.0
2008-11-10 07:23:00,5.77429,5.77614,5.77353,5.77565,17000000.0
2008-11-10 07:24:00,5.77532,5.77553,5.77287,5.77369,9000000.0
2008-11-10 07:25:00,5.77297,5.77334,5.77193,5.77334,13000000.0
2008-11-10 07:26:00,5.77338,5.77453,5.77282,5.77285,13000000.0
2008-11-10 07:27:00,5.77374,5.774,5.77276,5.77373,7000000.0
2008-11-10 07:28:00,5.77367,5.77396,5.77213,5.77299,18000000.0
2008-11-10 07:29:00,5.77228,5.774,5.77228,5.774,8000000.0
2008-11-10 07:30:00,5.77532,5.77749,5.7744,5.77544,16000000.0
2008-11-10 07:31:00,5.77588,5.7765,5.77508,5.7765,15000000.0
2008-11-10 07:32:00,5.77754,5.78022,5.77754,5.77869,13000000.0
2008-11-10 07:33:00,5.77725,5.77816,5.77499,5.77499,8000000.0
2008-11-10 07:34:00,5.7746,5.77947,5.7746,5.77947,11000000.0
2008-11-10 07:35:00,5.7792,5.7794,5.77689,5.77749,16000000.0
2008-11-10 07:36:00,5.77704,5.77816,5.77673,5.77753,11000000.0
2008-11-10 07:37:00,5.77704,5.77952,5.77685,5.77908,17000000.0
2008-11-10 07:38:00,5.77982,5.7805,5.779,5.78046,9000000.0
2008-11-10 07:39:00,5.78123,5.78123,5.78004,5.78064,12000000.0
2008-11-10 07:40:00,5.78096,5.78237,5.78044,5.78237,14000000.0
2008-11-10 07:41:00,5.78187,5.78253,5.78011,5.78143,14000000.0
2008-11-10 07:42:00,5.78116,5.78421,5.781,5.78391,8000000.0
2008-11-10 07:43:00,5.78375,5.78375,5.78163,5.78308,15000000.0
2008-11-10 07:44:00,5.78205,5.78321,5.78205,5.78287,13000000.0
2008-11-10 07:45:00,5.78332,5.78332,5.78092,5.78255,19000000.0
2008-11-10 07:46:00,5.78235,5.78402,5.7823,5.78402,11000000.0
2008-11-10 07:47:00,5.78367,5.78607,5.78367,5.78467,16000000.0
2008-11-10 07:48:00,5.78498,5.7851,5.78391,5.78398,9000000.0
2008-11-10 07:49:00,5.78233,5.78377,5.78217,5.7828,11000000.0
2008-11-10 07:50:00,5.78322,5.78322,5.78144,5.78236,11000000.0
2008-11-10 07:51:00,5.78217,5.78268,5.78016,5.78104,13000000.0
2008-11-10 07:52:00,5.78087,5.78292,5.78048,5.78159,14000000.0
2008-11-10 07:53:00,5.78154,5.78342,5.78154,5.78246,10000000.0
2008-11-10 07:54:00,5.78228,5.78306,5.78153,5.78305,17000000.0
2008-11-10 07:55:00,5.78363,5.78468,5.78307,5.78389,10000000.0
2008-11-10 07:56:00,5.78489,5.78598,5.78428,5.78511,11000000.0
2008-11-10 07:57:00,5.78407,5.78498,5.78314,5.78339,11000000.0
2008-11-10 07:58:00,5.78331,5.78354,5.7822,5.78286,24000000.0
2008-11-10 07:59:00,5.78239,5.78528,5.78239,5.78433,11000000.0
2008-11-10 08:00:00,5.78346,5.78446,5.78291,5.78335,14000000.0
2008-11-10 08:01:00,5.78468,5.78979,5.78278,5.78979,15000000.0
2008-11-10 08:02:00,5.79065,5.79088,5.78677,5.78782,16000000.0
2008-11-10 08:03:00,5.78868,5.791,5.78762,5.791,10000000.0
2008-11-10 08:04:00,5.79242,5.7935,5.79156,5.79263,13000000.0
2008-11-10 08:05:00,5.79209,5.79382,5.79037,5.79204,18000000.0
2008-11-10 08:06:00,5.79039,5.79078,5.78795,5.78957,14000000.0
2008-11-10 08:07:00,5.78842,5.78842,5.78451,5.78458,11000000.0
2008-11-10 08:08:00,5.7851,5.78547,5.78233,5.7843,19000000.0
2008-11-10 08:09:00,5.78557,5.78648,5.78443,5.78608,9000000.0
2008-11-10 08:10:00,5.78661,5.78734,5.7853,5.78634,8000000.0
2008-11-10 08:11:00,5.78722,5.78848,5.7867,5.78811,16000000.0
2008-11-10 08:12:00,5.78957,5.7909,5.78836,5.79049,16000000.0
2008-11-10 08:13:00,5.7921,5.79282,5.79027,5.79172,15000000.0
2008-11-10 08:14:00,5.78971,5.79138,5.7881,5.7907,15000000.0
2008-11-10 08:15:00,5.79077,5.79077,5.78863,5.78988,14000000.0
2008-11-10 08:16:00,5.78897,5.78988,5.78861,5.78988,14000000.0
2008-11-10 08:17:00,5.78981,5.79171,5.78938,5.79171,15000000.0
2008-11-10 08:18:00,5.79109,5.79212,5.79081,5.79081,11000000.0
2008-11-10 08:19:00,5.79055,5.79153,5.78963,5.79052,16000000.0
2008-11-10 08:20:00,5.79101,5.79153,5.79005,5.79012,17000000.0
2008-11-10 08:21:00,5.79142,5.79157,5.79043,5.79068,15000000.0
2008-11-10 08:22:00,5.7908,5.7908,5.78954,5.78956,8000000.0
2008-11-10 08:23:00,5.79006,5.79006,5.78868,5.78961,15000000.0
2008-11-10 08:24:00,5.78818,5.78932,5.78792,5.78881,8000000.0
2008-11-10 08:25:00,5.78868,5.78868,5.78645,5.78672,17000000.0
2008-11-10 08:26:00,5.78674,5.78725,5.78438,5.78438,14000000.0
2008-11-10 08:27:00,5.78398,5.78481,5.78324,5.78324,9000000.0
2008-11-10 08:28:00,5.78575,5.78927,5.78516,5.78927,11000000.0
2008-11-10 08:29:00,5.78957,5.79202,5.78774,5.79102,15000000.0
2008-11-10 08:30:00,5.79211,5.79248,5.79109,5.79152,10000000.0
2008-11-10 08:31:00,5.79282,5.79643,5.79262,5.79546,17000000.0
2008-11-10 08:32:00,5.79464,5.79721,5.79169,5.79225,20000000.0
2008-11-10 08:33:00,5.79096,5.79184,5.78971,5.79164,7000000.0
2008-11-10 08:34:00,5.7898,5.79087,5.78808,5.78808,8000000.0
2008-11-10 08:35:00,5.78851,5.7889,5.78675,5.7875,19000000.0
2008-11-10 08:36:00,5.78718,5.78853,5.78718,5.78795,14000000.0
2008-11-10 08:37:00,5.78673,5.78701,5.78392,5.78498,12000000.0
2008-11-10 08:38:00,5.78511,5.78738,5.78324,5.78721,13000000.0
2008-11-10 08:39:00,5.78734,5.78826,5.78538,5.78538,14000000.0
2008-11-10 08:40:00,5.78619,5.78644,5.78511,5.78577,12000000.0
2008-11-10 08:41:00,5.78511,5.78555,5.78383,5.78452,11000000.0
2008-11-10 08:42:00,5.78437,5.78523,5.78224,5.78468,18000000.0
2008-11-10 08:43:00,5.78499,5.78534,5.78398,5.78467,8000000.0
2008-11-10 08:44:00,5.78498,5.78538,5.78363,5.78531,12000000.0
2008-11-10 08:45:00,5.7851,5.78554,5.78418,5.78481,20000000.0
2008-11-10 08:46:00,5.7851,5.78569,5.7846,5.7846,10000000.0
2008-11-10 08:47:00,5.78563,5.78634,5.78477,5.78627,13000000.0
2008-11-10 08:48:00,5.78716,5.79354,5.78716,5.79051,16000000.0
2008-11-10 08:49:00,5.79132,5.79151,5.78966,5.79144,9000000.0
2008-11-10 08:50:00,5.79192,5.79242,5.78966,5.79087,17000000.0
2008-11-10 08:51:00,5.7902,5.7915,5.78948,5.7915,8000000.0
2008-11-10 08:52:00,5.79113,5.79113,5.7886,5.78926,20000000.0
2008-11-10 08:53:00,5.78762,5.79071,5.78708,5.7886,16000000.0
2008-11-10 08:54:00,5.79001,5.79075,5.78847,5.78847,15000000.0
2008-11-10 08:55:00,5.78835,5.78871,5.78723,5.78768,12000000.0
2008-11-10 08:56:00,5.78807,5.78807,5.787,5.78764,14000000.0
2008-11-10 08:57:00,5.78737,5.78836,5.78639,5.78779,14000000.0
2008-11-10 08:58:00,5.78953,5.78977,5.78819,5.78951,15000000.0
2008-11-10 08:59:00,5.78991,5.7966,5.78991,5.79521,15000000.0
2008-11-10 09:00:00,5.79508,5.79734,5.79508,5.79697,14000000.0
2008-11-10 09:01:00,5.79626,5.79801,5.79603,5.79662,14000000.0
2008-11-10 09:02:00,5.79643,5.79673,5.79488,5.79638,17000000.0
2008-11-10 09:03:00,5.79567,5.79675,5.79467,5.79467,16000000.0
2008-11-10 09:04:00,5.79553,5.79855,5.79553,5.79849,10000000.0
2008-11-10 09:05:00,5.79794,5.79889,5.7969,5.79889,14000000.0
2008-11-10 09:06:00,5.7982,5.80179,5.7982,5.80179,14000000.0
2008-11-10 09:07:00,5.80184,5.80314,5.80135,5.80235,9000000.0
2008-11-10 09:08:00,5.80297,5.8032,5.8001,5.80098,17000000.0
2008-11-10 09:09:00,5.79982,5.80019,5.79858,5.79883,9000000.0
2008-11-10 09:10:00,5.79962,5.80162,5.79885,5.79962,12000000.0
2008-11-10 09:11:00,5.79892,5.80114,5.79797,5.79797,15000000.0
2008-11-10 09:12:00,5.79948,5.80096,5.79869,5.80001,14000000.0
2008-11-10 09:13:00,5.80047,5.80137,5.79965,5.79965,12000000.0
2008-11-10 09:14:00,5.80053,5.80103,5.79836,5.79881,13000000.0
2008-11-10 09:15:00,5.79884,5.7992,5.79708,5.79749,13000000.0
2008-11-10 09:16:00,5.79727,5.79749,5.79444,5.79444,10000000.0
2008-11-10 09:17:00,5.79329,5.79522,5.79304,5.79475,14000000.0
2008-11-10 09:18:00,5.79486,5.79545,5.79351,5.7939,16000000.0
2008-11-10 09:19:00,5.79365,5.79383,5.79166,5.79166,14000000.0
2008-11-10 09:20:00,5.79307,5.79389,5.79189,5.79354,11000000.0
2008-11-10 09:21:00,5.79308,5.79319,5.78906,5.79058,11000000.0
2008-11-10 09:22:00,5.79047,5.79182,5.78925,5.79135,18000000.0
2008-11-10 09:23:00,5.79209,5.79282,5.79015,5.79178,18000000.0
2008-11-10 09:24:00,5.79135,5.79229,5.7895,5.7898,18000000.0
2008-11-10 09:25:00,5.7908,5.79126,5.78926,5.7911,13000000.0
2008-11-10 09:26:00,5.79024,5.79155,5.78926,5.79074,13000000.0
2008-11-10 09:27:00,5.79289,5.79391,5.79194,5.79231,11000000.0
2008-11-10 09:28:00,5.79337,5.79397,5.79127,5.79127,12000000.0
2008-11-10 09:29:00,5.79199,5.7922,5.79022,5.79219,16000000.0
2008-11-10 09:30:00,5.79102,5.79125,5.78971,5.79031,11000000.0
2008-11-10 09:31:00,5.78882,5.79059,5.78835,5.79059,13000000.0
2008-11-10 09:32:00,5.79107,5.79344,5.79037,5.79256,14000000.0
2008-11-10 09:33:00,5.79386,5.79538,5.7932,5.79352,16000000.0
2008-11-10 09:34:00,5.79328,5.79784,5.79328,5.79784,13000000.0
2008-11-10 09:35:00,5.79738,5.80052,5.79715,5.79812,9000000.0
2008-11-10 09:36:00,5.8013,5.80319,5.80009,5.80232,7000000.0
2008-11-10 09:37:00,5.80395,5.80514,5.80267,5.80323,14000000.0
2008-11-10 09:38:00,5.80309,5.80376,5.80142,5.8021,18000000.0
2008-11-10 09:39:00,5.80186,5.80186,5.79959,5.79975,15000000.0
2008-11-10 09:40:00,5.79881,5.79963,5.79721,5.79735,10000000.0
2008-11-10 09:41:00,5.79775,5.80145,5.79752,5.80142,14000000.0
2008-11-10 09:42:00,5.80056,5.80105,5.79808,5.79837,18000000.0
2008-11-10 09:43:00,5.79936,5.80156,5.79934,5.80081,9000000.0
2008-11-10 09:44:00,5.80049,5.80161,5.79981,5.79981,10000000.0
2008-11-10 09:45:00,5.80039,5.80299,5.79991,5.80163,10000000.0
2008-11-10 09:46:00,5.80237,5.80237,5.80025,5.8019,14000000.0
2008-11-10 09:47:00,5.80057,5.8023,5.80032,5.80159,11000000.0
2008-11-10 09:48:00,5.80103,5.80253,5.80103,5.80208,10000000.0
2008-11-10 09:49:00,5.80237,5.80368,5.80157,5.80296,13000000.0
2008-11-10 09:50:00,5.80132,5.80241,5.80061,5.80148,12000000.0
2008-11-10 09:51:00,5.80122,5.80216,5.80018,5.80165,18000000.0
2008-11-10 09:52:00,5.80073,5.80211,5.80022,5.80073,12000000.0
2008-11-10 09:53:00,5.80357,5.80396,5.80139,5.80313,18000000.0
2008-11-10 09:54:00,5.80351,5.80522,5.80346,5.80485,13000000.0
2008-11-10 09:55:00,5.80462,5.80568,5.80392,5.80439,14000000.0
2008-11-10 09:56:00,5.80424,5.8051,5.80321,5.80486,16000000.0
2008-11-10 09:57:00,5.80395,5.80395,5.80121,5.80121,17000000.0
2008-11-10 09:58:00,5.80156,5.80239,5.80011,5.80107,18000000.0
2008-11-10 09:59:00,5.80144,5.80175,5.80082,5.80157,7000000.0
2008-11-10 10:00:00,5.80196,5.80585,5.80165,5.80585,13000000.0
2008-11-10 10:01:00,5.80553,5.81091,5.8054,5.80865,15000000.0
2008-11-10 10:02:00,5.81161,5.81281,5.81044,5.81281,10000000.0
2008-11-10 10:03:00,5.81154,5.81388,5.81103,5.8122,15000000.0
2008-11-10 10:04:00,5.80994,5.81194,5.80816,5.81189,13000000.0
2008-11-10 10:05:00,5.81018,5.81107,5.80872,5.80977,16000000.0
2008-11-10 10:06:00,5.80811,5.81025,5.80584,5.80783,16000000.0
2008-11-10 10:07:00,5.80801,5.80886,5.80517,5.80629,24000000.0
2008-11-10 10:08:00,5.80629,5.80678,5.80438,5.8047,13000000.0
2008-11-10 10:09:00,5.80646,5.80733,5.80471,5.80483,17000000.0
2008-11-10 10:10:00,5.80623,5.80705,5.80483,5.80632,14000000.0
2008-11-10 10:11:00,5.8063,5.80691,5.80576,5.80618,14000000.0
2008-11-10 10:12:00,5.80694,5.80772,5.80669,5.80762,9000000.0
2008-11-10 10:13:00,5.80661,5.80696,5.80462,5.80605,13000000.0
2008-11-10 10:14:00,5.80588,5.80762,5.80562,5.80641,10000000.0
2008-11-10 10:15:00,5.80757,5.80841,5.80696,5.80718,19000000.0
2008-11-10 10:16:00,5.80847,5.80942,5.80794,5.80817,11000000.0
2008-11-10 10:17:00,5.80929,5.81034,5.80875,5.80968,13000000.0
2008-11-10 10:18:00,5.80863,5.80928,5.80591,5.80753,21000000.0
2008-11-10 10:19:00,5.80797,5.81081,5.80797,5.81081,12000000.0
2008-11-10 10:20:00,5.81036,5.81127,5.80877,5.80927,8000000.0
2008-11-10 10:21:00,5.80825,5.81005,5.80683,5.8076,17000000.0
2008-11-10 10:22:00,5.80645,5.80762,5.80536,5.80565,15000000.0
2008-11-10 10:23:00,5.80456,5.80519,5.80209,5.80209,11000000.0
2008-11-10 10:24:00,5.80162,5.80341,5.80078,5.80216,13000000.0
2008-11-10 10:25:00,5.80139,5.80139,5.79693,5.7981,14000000.0
2008-11-10 10:26:00,5.79713,5.80012,5.79699,5.79951,10000000.0
2008-11-10 10:27:00,5.79832,5.79832,5.79602,5.79629,9000000.0
2008-11-10 10:28:00,5.79613,5.79655,5.79296,5.79601,11000000.0
2008-11-10 10:29:00,5.7952,5.79669,5.79369,5.79633,19000000.0
2008-11-10 10:30:00,5.7956,5.7962,5.79485,5.79553,11000000.0
2008-11-10 10:31:00,5.79582,5.79585,5.79419,5.79488,15000000.0
2008-11-10 10:32:00,5.79538,5.79569,5.79373,5.79373,9000000.0
2008-11-10 10:33:00,5.7937,5.79447,5.79136,5.7934,16000000.0
2008-11-10 10:34:00,5.79427,5.79481,5.79194,5.79251,11000000.0
2008-11-10 10:35:00,5.79346,5.79562,5.79346,5.79562,9000000.0
2008-11-10 10:36:00,5.79491,5.79525,5.79099,5.7913,13000000.0
2008-11-10 10:37:00,5.79045,5.79383,5.78874,5.79366,14000000.0
2008-11-10 10:38:00,5.79334,5.79389,5.79272,5.7931,7000000.0
2008-11-10 10:39:00,5.79334,5.79385,5.79141,5.79235,12000000.0
2008-11-10 10:40:00,5.79243,5.79356,5.79103,5.79229,17000000.0
2008-11-10 10:41:00,5.79362,5.79623,5.79309,5.796,15000000.0
2008-11-10 10:42:00,5.79687,5.79792,5.7953,5.7974,13000000.0
2008-11-10 10:43:00,5.79721,5.79862,5.79666,5.79862,15000000.0
2008-11-10 10:44:00,5.79789,5.79867,5.7956,5.7956,11000000.0
2008-11-10 10:45:00,5.79501,5.79512,5.79198,5.79358,17000000.0
2008-11-10 10:46:00,5.7917,5.7929,5.78958,5.79074,9000000.0
2008-11-10 10:47:00,5.78896,5.78932,5.78682,5.78682,9000000.0
2008-11-10 10:48:00,5.78682,5.78722,5.78194,5.78194,11000000.0
2008-11-10 10:49:00,5.78206,5.78533,5.78166,5.78284,11000000.0
2008-11-10 10:50:00,5.78446,5.78499,5.78243,5.78444,16000000.0
2008-11-10 10:51:00,5.78437,5.78437,5.78135,5.7822,21000000.0
2008-11-10 10:52:00,5.77982,5.78168,5.77979,5.78118,8000000.0
2008-11-10 10:53:00,5.78163,5.78199,5.7788,5.77899,12000000.0
2008-11-10 10:54:00,5.77932,5.78029,5.77809,5.77989,16000000.0
2008-11-10 10:55:00,5.77984,5.78271,5.77899,5.78271,13000000.0
2008-11-10 10:56:00,5.78337,5.78337,5.77997,5.78106,16000000.0
2008-11-10 10:57:00,5.78131,5.78136,5.77889,5.77889,10000000.0
2008-11-10 10:58:00,5.77847,5.7795,5.77582,5.77838,12000000.0
2008-11-10 10:59:00,5.77843,5.7794,5.77679,5.7794,11000000.0
2008-11-10 11:00:00,5.77918,5.77927,5.7779,5.77927,13000000.0
2008-11-10 11:01:00,5.77914,5.77969,5.77843,5.77909,9000000.0
2008-11-10 11:02:00,5.7787,5.77938,5.77824,5.7788,8000000.0
2008-11-10 11:03:00,5.77829,5.77874,5.77625,5.77645,10000000.0
2008-11-10 11:04:00,5.77792,5.77818,5.77694,5.77723,12000000.0
2008-11-10 11:05:00,5.77745,5.77759,5.77627,5.7771,11000000.0
2008-11-10 11:06:00,5.77667,5.77804,5.77627,5.77802,8000000.0
2008-11-10 11:07:00,5.7758,5.77733,5.7758,5.77652,14000000.0
2008-11-10 11:08:00,5.77768,5.77945,5.77711,5.7792,18000000.0
2008-11-10 11:09:00,5.78056,5.78056,5.77893,5.77912,15000000.0
2008-11-10 11:10:00,5.77926,5.78012,5.77785,5.77945,12000000.0
2008-11-10 11:11:00,5.77874,5.77906,5.77724,5.77773,11000000.0
2008-11-10 11:12:00,5.77768,5.77768,5.77618,5.77734,8000000.0
2008-11-10 11:13:00,5.77741,5.77748,5.77623,5.7773,15000000.0
2008-11-10 11:14:00,5.77828,5.77895,5.7775,5.77773,13000000.0
2008-11-10 11:15:00,5.77748,5.77772,5.77648,5.77772,20000000.0
2008-11-10 11:16:00,5.77742,5.77817,5.77675,5.77748,15000000.0
2008-11-10 11:17:00,5.77747,5.77953,5.7774,5.77897,18000000.0
2008-11-10 11:18:00,5.77949,5.77995,5.7783,5.7783,20000000.0
2008-11-10 11:19:00,5.77921,5.77975,5.77769,5.77865,13000000.0
2008-11-10 11:20:00,5.77734,5.7785,5.7765,5.77745,20000000.0
2008-11-10 11:21:00,5.77752,5.77817,5.77591,5.77591,18000000.0
2008-11-10 11:22:00,5.77747,5.77747,5.77628,5.7769,18000000.0
2008-11-10 11:23:00,5.77778,5.77956,5.77717,5.77805,13000000.0
2008-11-10 11:24:00,5.77869,5.77941,5.77721,5.77721,9000000.0
2008-11-10 11:25:00,5.77874,5.77942,5.77796,5.77891,8000000.0
2008-11-10 11:26:00,5.77912,5.78038,5.77805,5.77811,8000000.0
2008-11-10 11:27:00,5.77928,5.78079,5.77888,5.78079,7000000.0
2008-11-10 11:28:00,5.78001,5.78065,5.7783,5.77855,14000000.0
2008-11-10 11:29:00,5.78024,5.78041,5.77827,5.77895,16000000.0
2008-11-10 11:30:00,5.77999,5.78252,5.77972,5.78252,7000000.0
2008-11-10 11:31:00,5.78201,5.78361,5.78201,5.7821,15000000.0
2008-11-10 11:32:00,5.7815,5.78294,5.78148,5.7828,10000000.0
2008-11-10 11:33:00,5.78164,5.78207,5.78023,5.78083,8000000.0
2008-11-10 11:34:00,5.78002,5.78113,5.77966,5.78099,11000000.0
2008-11-10 11:35:00,5.78029,5.78211,5.78029,5.78154,15000000.0
2008-11-10 11:36:00,5.78258,5.78263,5.78,5.78154,14000000.0
2008-11-10 11:37:00,5.78072,5.78246,5.7806,5.78197,11000000.0
2008-11-10 11:38:00,5.78056,5.78228,5.78056,5.78092,12000000.0
2008-11-10 11:39:00,5.78094,5.78175,5.77982,5.78056,13000000.0
2008-11-10 11:40:00,5.77996,5.77996,5.77566,5.77581,8000000.0
2008-11-10 11:41:00,5.77625,5.77649,5.7752,5.77643,13000000.0
2008-11-10 11:42:00,5.77755,5.77866,5.77625,5.77787,18000000.0
2008-11-10 11:43:00,5.77855,5.77932,5.77728,5.77728,13000000.0
2008-11-10 11:44:00,5.7786,5.77911,5.77713,5.77787,14000000.0
2008-11-10 11:45:00,5.77869,5.78011,5.77751,5.77986,12000000.0
2008-11-10 11:46:00,5.77963,5.7816,5.77905,5.78036,14000000.0
2008-11-10 11:47:00,5.77875,5.781,5.77875,5.7809,15000000.0
2008-11-10 11:48:00,5.7804,5.78189,5.7798,5.78189,9000000.0
2008-11-10 11:49:00,5.78245,5.7857,5.78176,5.78409,14000000.0
2008-11-10 11:50:00,5.78365,5.78423,5.78078,5.78293,17000000.0
2008-11-10 11:51:00,5.78166,5.78166,5.77911,5.77914,15000000.0
2008-11-10 11:52:00,5.78022,5.78213,5.7776,5.78213,15000000.0
2008-11-10 11:53:00,5.78131,5.78317,5.78063,5.782,14000000.0
2008-11-10 11:54:00,5.78391,5.78486,5.7822,5.78486,9000000.0
2008-11-10 11:55:00,5.78411,5.78495,5.78349,5.7838,11000000.0
2008-11-10 11:56:00,5.78328,5.78412,5.78154,5.78227,13000000.0
2008-11-10 11:57:00,5.78249,5.78369,5.78053,5.78242,13000000.0
2008-11-10 11:58:00,5.78384,5.78641,5.78295,5.78441,12000000.0
2008-11-10 11:59:00,5.78579,5.78688,5.78448,5.78553,12000000.0
2008-11-10 12:00:00,5.78572,5.78689,5.78424,5.78462,12000000.0
2008-11-10 12:01:00,5.78486,5.78795,5.78428,5.78764,22000000.0
2008-11-10 12:02:00,5.78691,5.78762,5.78572,5.78726,10000000.0
2008-11-10 12:03:00,5.7879,5.7891,5.78594,5.78788,18000000.0
2008-11-10 12:04:00,5.78936,5.78971,5.78781,5.78796,12000000.0
2008-11-10 12:05:00,5.78817,5.78943,5.78656,5.78943,15000000.0
2008-11-10 12:06:00,5.78986,5.78986,5.78815,5.78933,14000000.0
2008-11-10 12:07:00,5.78929,5.79019,5.78815,5.78822,15000000.0
2008-11-10 12:08:00,5.78875,5.78986,5.78767,5.78828,19000000.0
2008-11-10 12:09:00,5.79041,5.7907,5.78941,5.78974,12000000.0
2008-11-10 12:10:00,5.78872,5.78893,5.78688,5.78828,23000000.0
2008-11-10 12:11:00,5.78777,5.78799,5.78605,5.78726,21000000.0
2008-11-10 12:12:00,5.78621,5.78759,5.78531,5.78581,9000000.0
2008-11-10 12:13:00,5.78506,5.78548,5.78324,5.78536,13000000.0
2008-11-10 12:14:00,5.78549,5.78716,5.78422,5.78716,15000000.0
2008-11-10 12:15:00,5.78671,5.78674,5.78499,5.78506,14000000.0
2008-11-10 12:16:00,5.78671,5.78679,5.78427,5.78565,16000000.0
2008-11-10 12:17:00,5.78525,5.78728,5.78458,5.78623,13000000.0
2008-11-10 12:18:00,5.78624,5.78734,5.78624,5.78675,9000000.0
2008-11-10 12:19:00,5.7849,5.78652,5.78461,5.7859,10000000.0
2008-11-10 12:20:00,5.78586,5.78617,5.78494,5.78582,7000000.0
2008-11-10 12:21:00,5.78497,5.78594,5.7833,5.7837,13000000.0
2008-11-10 12:22:00,5.78411,5.78411,5.78246,5.78308,10000000.0
2008-11-10 12:23:00,5.78399,5.78483,5.78258,5.78258,10000000.0
2008-11-10 12:24:00,5.78415,5.78515,5.78298,5.78394,12000000.0
2008-11-10 12:25:00,5.78384,5.78495,5.78142,5.78253,12000000.0
2008-11-10 12:26:00,5.78166,5.78198,5.7793,5.78003,20000000.0
2008-11-10 12:27:00,5.78079,5.78177,5.77857,5.78073,12000000.0
2008-11-10 12:28:00,5.78144,5.78155,5.77976,5.78144,14000000.0
2008-11-10 12:29:00,5.7809,5.78418,5.78014,5.78418,10000000.0
2008-11-10 12:30:00,5.78423,5.7844,5.78209,5.78221,19000000.0
2008-11-10 12:31:00,5.78289,5.78344,5.78231,5.78232,11000000.0
2008-11-10 12:32:00,5.78225,5.7824,5.78104,5.7811,10000000.0
2008-11-10 12:33:00,5.78034,5.78043,5.77804,5.77964,15000000.0
2008-11-10 12:34:00,5.77794,5.77999,5.77794,5.77999,16000000.0
2008-11-10 12:35:00,5.77934,5.77997,5.77829,5.77947,10000000.0
2008-11-10 12:36:00,5.77849,5.77965,5.7782,5.77913,11000000.0
2008-11-10 12:37:00,5.77716,5.77875,5.77637,5.77785,10000000.0
2008-11-10 12:38:00,5.77703,5.77703,5.77138,5.77138,14000000.0
2008-11-10 12:39:00,5.77305,5.77507,5.77173,5.77507,14000000.0
2008-11-10 12:40:00,5.77253,5.77354,5.77041,5.77044,11000000.0
2008-11-10 12:41:00,5.76997,5.77179,5.76949,5.77176,12000000.0
2008-11-10 12:42:00,5.77154,5.77276,5.76963,5.77249,14000000.0
2008-11-10 12:43:00,5.77204,5.77337,5.77063,5.77237,15000000.0
2008-11-10 12:44:00,5.77282,5.77282,5.7713,5.7727,16000000.0
2008-11-10 12:45:00,5.7717,5.77382,5.77142,5.77307,10000000.0
2008-11-10 12:46:00,5.77254,5.77254,5.76979,5.77083,12000000.0
2008-11-10 12:47:00,5.77039,5.77039,5.76611,5.76847,13000000.0
2008-11-10 12:48:00,5.76739,5.76788,5.76564,5.7668,12000000.0
2008-11-10 12:49:00,5.76711,5.76817,5.76631,5.76808,14000000.0
2008-11-10 12:50:00,5.76749,5.76756,5.76627,5.76732,9000000.0
2008-11-10 12:51:00,5.76872,5.76965,5.76704,5.76965,10000000.0
2008-11-10 12:52:00,5.76977,5.77026,5.76793,5.76965,22000000.0
2008-11-10 12:53:00,5.76999,5.77097,5.76827,5.76877,14000000.0
2008-11-10 12:54:00,5.76867,5.76885,5.76749,5.76806,13000000.0
2008-11-10 12:55:00,5.76894,5.7706,5.76792,5.7706,21000000.0
2008-11-10 12:56:00,5.77033,5.77122,5.76957,5.76994,18000000.0
2008-11-10 12:57:00,5.77122,5.77226,5.77089,5.77226,7000000.0
2008-11-10 12:58:00,5.77245,5.77297,5.77156,5.77157,12000000.0
2008-11-10 12:59:00,5.77165,5.77378,5.77165,5.77297,18000000.0
2008-11-10 13:00:00,5.77342,5.77377,5.772,5.77207,14000000.0
2008-11-10 13:01:00,5.77376,5.77409,5.77264,5.77282,11000000.0
2008-11-10 13:02:00,5.77375,5.77375,5.77042,5.77042,15000000.0
2008-11-10 13:03:00,5.77088,5.77229,5.77,5.77133,15000000.0
2008-11-10 13:04:00,5.77108,5.77147,5.76962,5.77127,16000000.0
2008-11-10 13:05:00,5.77148,5.77169,5.76897,5.76897,9000000.0
2008-11-10 13:06:00,5.77017,5.77136,5.76904,5.76904,13000000.0
2008-11-10 13:07:00,5.7695,5.771,5.76924,5.77001,13000000.0
2008-11-10 13:08:00,5.77002,5.77107,5.76975,5.77035,10000000.0
2008-11-10 13:09:00,5.77083,5.77086,5.76892,5.76946,15000000.0
2008-11-10 13:10:00,5.76992,5.77029,5.76843,5.76843,12000000.0
2008-11-10 13:11:00,5.76862,5.7699,5.76796,5.76922,12000000.0
2008-11-10 13:12:00,5.76961,5.7698,5.76806,5.76905,12000000.0
2008-11-10 13:13:00,5.76875,5.77008,5.76826,5.77008,11000000.0
2008-11-10 13:14:00,5.76972,5.77107,5.7695,5.76999,9000000.0
2008-11-10 13:15:00,5.77049,5.77052,5.76836,5.76912,15000000.0
2008-11-10 13:16:00,5.77018,5.77122,5.76918,5.77006,15000000.0
2008-11-10 13:17:00,5.77006,5.77129,5.76939,5.77043,17000000.0
2008-11-10 13:18:00,5.7715,5.77385,5.77038,5.77336,15000000.0
2008-11-10 13:19:00,5.77476,5.77481,5.77225,5.77338,15000000.0
2008-11-10 13:20:00,5.77302,5.77758,5.77279,5.77501,19000000.0
2008-11-10 13:21:00,5.77926,5.77928,5.77369,5.77778,10000000.0
2008-11-10 13:22:00,5.77556,5.77996,5.77487,5.77996,8000000.0
2008-11-10 13:23:00,5.77657,5.7808,5.77526,5.77541,15000000.0
2008-11-10 13:24:00,5.77325,5.77941,5.77315,5.77621,11000000.0
2008-11-10 13:25:00,5.77512,5.78073,5.77483,5.77701,9000000.0
2008-11-10 13:26:00,5.77581,5.78062,5.77549,5.77773,8000000.0
2008-11-10 13:27:00,5.77584,5.77984,5.77429,5.77984,15000000.0
2008-11-10 13:28:00,5.77885,5.7793,5.77377,5.77521,17000000.0
2008-11-10 13:29:00,5.7742,5.7742,5.7727,5.7727,11000000.0
2008-11-10 13:30:00,5.77287,5.77311,5.77026,5.77026,21000000.0
2008-11-10 13:31:00,5.77231,5.77234,5.77099,5.77172,11000000.0
2008-11-10 13:32:00,5.77115,5.7714,5.76975,5.7698,10000000.0
2008-11-10 13:33:00,5.77021,5.77115,5.76923,5.77115,8000000.0
2008-11-10 13:34:00,5.7704,5.7704,5.76675,5.7681,15000000.0
2008-11-10 13:35:00,5.76662,5.76662,5.76504,5.76611,13000000.0
2008-11-10 13:36:00,5.76749,5.76749,5.76342,5.76403,11000000.0
2008-11-10 13:37:00,5.76342,5.7637,5.75862,5.7589,8000000.0
2008-11-10 13:38:00,5.75777,5.75839,5.75629,5.75833,13000000.0
2008-11-10 13:39:00,5.75829,5.75969,5.75767,5.75864,7000000.0
2008-11-10 13:40:00,5.75917,5.76191,5.75825,5.76064,12000000.0
2008-11-10 13:41:00,5.75818,5.75957,5.75758,5.75846,15000000.0
2008-11-10 13:42:00,5.75785,5.75883,5.75511,5.75759,22000000.0
2008-11-10 13:43:00,5.75711,5.75747,5.75513,5.75575,13000000.0
2008-11-10 13:44:00,5.75591,5.75656,5.75432,5.7561,14000000.0
2008-11-10 13:45:00,5.75647,5.75698,5.75522,5.75552,7000000.0
2008-11-10 13:46:00,5.75652,5.75715,5.7554,5.75694,11000000.0
2008-11-10 13:47:00,5.75697,5.75863,5.75697,5.75863,11000000.0
2008-11-10 13:48:00,5.75796,5.75965,5.75656,5.75965,14000000.0
2008-11-10 13:49:00,5.75968,5.7611,5.75824,5.76003,13000000.0
2008-11-10 13:50:00,5.76004,5.76132,5.75925,5.76076,12000000.0
2008-11-10 13:51:00,5.7598,5.76026,5.75844,5.759,11000000.0
2008-11-10 13:52:00,5.76037,5.76037,5.75894,5.75894,9000000.0
2008-11-10 13:53:00,5.76003,5.76139,5.75959,5.75975,11000000.0
2008-11-10 13:54:00,5.75947,5.7606,5.75919,5.7592,17000000.0
2008-11-10 13:55:00,5.76008,5.76041,5.75899,5.76031,22000000.0
2008-11-10 13:56:00,5.75949,5.76039,5.75859,5.75921,13000000.0
2008-11-10 13:57:00,5.75989,5.76056,5.75876,5.76029,19000000.0
2008-11-10 13:58:00,5.75952,5.76244,5.75919,5.76229,11000000.0
2008-11-10 13:59:00,5.76315,5.76333,5.76191,5.76313,7000000.0
2008-11-10 14:00:00,5.76402,5.76402,5.76012,5.76215,9000000.0
2008-11-10 14:01:00,5.76225,5.76263,5.76109,5.76168,7000000.0
2008-11-10 14:02:00,5.76132,5.76266,5.76085,5.76208,13000000.0
2008-11-10 14:03:00,5.76295,5.76295,5.76032,5.76237,17000000.0
2008-11-10 14:04:00,5.76058,5.7633,5.76058,5.76326,13000000.0
2008-11-10 14:05:00,5.76164,5.76225,5.75886,5.75938,8000000.0
2008-11-10 14:06:00,5.76084,5.76101,5.7571,5.7571,10000000.0
2008-11-10 14:07:00,5.75766,5.75835,5.75647,5.75705,10000000.0
2008-11-10 14:08:00,5.75657,5.75971,5.75657,5.75737,14000000.0
2008-11-10 14:09:00,5.759,5.76081,5.75764,5.76049,16000000.0
2008-11-10 14:10:00,5.76082,5.76092,5.75949,5.75996,12000000.0
2008-11-10 14:11:00,5.76129,5.76164,5.7593,5.76164,14000000.0
2008-11-10 14:12:00,5.75991,5.76192,5.75979,5.76029,13000000.0
2008-11-10 14:13:00,5.76084,5.76157,5.75973,5.76109,11000000.0
2008-11-10 14:14:00,5.76027,5.76195,5.75919,5.76022,14000000.0
2008-11-10 14:15:00,5.75868,5.75994,5.75798,5.75932,11000000.0
2008-11-10 14:16:00,5.75991,5.76015,5.75735,5.75824,11000000.0
2008-11-10 14:17:00,5.75844,5.76027,5.75803,5.75886,14000000.0
2008-11-10 14:18:00,5.76006,5.76057,5.75712,5.76057,11000000.0
2008-11-10 14:19:00,5.75966,5.75997,5.75906,5.75926,8000000.0
2008-11-10 14:20:00,5.75853,5.75931,5.75704,5.75883,10000000.0
2008-11-10 14:21:00,5.75846,5.75911,5.75731,5.7586,14000000.0
2008-11-10 14:22:00,5.75841,5.76043,5.75832,5.75959,17000000.0
2008-11-10 14:23:00,5.76041,5.76041,5.75789,5.7584,8000000.0
2008-11-10 14:24:00,5.75999,5.76026,5.75828,5.75896,16000000.0
2008-11-10 14:25:00,5.75925,5.75964,5.75799,5.75868,11000000.0
2008-11-10 14:26:00,5.75803,5.75974,5.75803,5.75872,14000000.0
2008-11-10 14:27:00,5.75938,5.76004,5.75817,5.75825,8000000.0
2008-11-10 14:28:00,5.75959,5.76009,5.75865,5.76009,11000000.0
2008-11-10 14:29:00,5.75938,5.76145,5.75938,5.76073,11000000.0
2008-11-10 14:30:00,5.76065,5.76149,5.75978,5.76149,14000000.0
2008-11-10 14:31:00,5.76209,5.7632,5.7609,5.76121,15000000.0
2008-11-10 14:32:00,5.76185,5.76598,5.76185,5.76486,9000000.0
2008-11-10 14:33:00,5.76586,5.76886,5.7657,5.76737,12000000.0
2008-11-10 14:34:00,5.7658,5.76613,5.76452,5.76554,12000000.0
2008-11-10 14:35:00,5.76489,5.76642,5.7647,5.76494,18000000.0
2008-11-10 14:36:00,5.76496,5.766,5.76386,5.76496,12000000.0
2008-11-10 14:37:00,5.7652,5.76615,5.76378,5.76465,12000000.0
2008-11-10 14:38:00,5.76671,5.76679,5.76465,5.76551,24000000.0
2008-11-10 14:39:00,5.76511,5.76583,5.76404,5.76435,12000000.0
2008-11-10 14:40:00,5.76441,5.76583,5.76414,5.76513,15000000.0
2008-11-10 14:41:00,5.76402,5.76507,5.76397,5.76431,17000000.0
2008-11-10 14:42:00,5.76286,5.76444,5.76278,5.76309,15000000.0
2008-11-10 14:43:00,5.76344,5.76498,5.76312,5.76495,9000000.0
2008-11-10 14:44:00,5.76446,5.76471,5.76392,5.76414,7000000.0
2008-11-10 14:45:00,5.76447,5.76495,5.76285,5.76361,17000000.0
2008-11-10 14:46:00,5.7634,5.76515,5.76324,5.76391,14000000.0
2008-11-10 14:47:00,5.7638,5.76489,5.76287,5.76489,16000000.0
2008-11-10 14:48:00,5.76458,5.76516,5.76358,5.76422,12000000.0
2008-11-10 14:49:00,5.76537,5.76743,5.76492,5.7672,20000000.0
2008-11-10 14:50:00,5.76803,5.76918,5.76679,5.76918,12000000.0
2008-11-10 14:51:00,5.7685,5.76994,5.76736,5.76851,12000000.0
2008-11-10 14:52:00,5.7676,5.76884,5.76722,5.76786,22000000.0
2008-11-10 14:53:00,5.76847,5.76953,5.76762,5.76762,17000000.0
2008-11-10 14:54:00,5.76763,5.76829,5.76675,5.76829,14000000.0
2008-11-10 14:55:00,5.76916,5.76961,5.76747,5.76879,20000000.0
2008-11-10 14:56:00,5.76765,5.76925,5.76763,5.76837,22000000.0
2008-11-10 14:57:00,5.76812,5.76921,5.76776,5.76856,10000000.0
2008-11-10 14:58:00,5.76845,5.76845,5.76637,5.76657,17000000.0
2008-11-10 14:59:00,5.76543,5.76631,5.76499,5.76556,12000000.0
2008-11-10 15:00:00,5.76683,5.76811,5.76628,5.76803,14000000.0
2008-11-10 15:01:00,5.76746,5.76757,5.76546,5.76546,16000000.0
2008-11-10 15:02:00,5.76686,5.76695,5.76552,5.76552,13000000.0
2008-11-10 15:03:00,5.76592,5.7661,5.7655,5.76556,7000000.0
2008-11-10 15:04:00,5.76498,5.7679,5.7646,5.76714,12000000.0
2008-11-10 15:05:00,5.76749,5.768,5.76647,5.76726,20000000.0
2008-11-10 15:06:00,5.7678,5.7678,5.76587,5.76645,9000000.0
2008-11-10 15:07:00,5.76614,5.76627,5.76528,5.76621,9000000.0
2008-11-10 15:08:00,5.76711,5.76823,5.76582,5.76823,14000000.0
2008-11-10 15:09:00,5.76856,5.76863,5.76618,5.76708,14000000.0
2008-11-10 15:10:00,5.76682,5.7688,5.76661,5.7688,15000000.0
2008-11-10 15:11:00,5.76799,5.76837,5.76628,5.76628,10000000.0
2008-11-10 15:12:00,5.76822,5.76928,5.76759,5.76888,10000000.0
2008-11-10 15:13:00,5.76925,5.76961,5.76752,5.76935,20000000.0
2008-11-10 15:14:00,5.77038,5.7705,5.76914,5.76983,10000000.0
2008-11-10 15:15:00,5.77036,5.77075,5.76812,5.76812,13000000.0
2008-11-10 15:16:00,5.76869,5.76953,5.76827,5.76953,11000000.0
2008-11-10 15:17:00,5.76902,5.77021,5.76812,5.76812,17000000.0
2008-11-10 15:18:00,5.7678,5.76835,5.76713,5.76713,11000000.0
2008-11-10 15:19:00,5.76853,5.76993,5.76752,5.76922,18000000.0
2008-11-10 15:20:00,5.76866,5.77205,5.76842,5.77067,14000000.0
2008-11-10 15:21:00,5.77177,5.77204,5.7686,5.769,15000000.0
2008-11-10 15:22:00,5.7685,5.7688,5.76709,5.76766,8000000.0
2008-11-10 15:23:00,5.76741,5.76741,5.76523,5.76654,15000000.0
2008-11-10 15:24:00,5.76613,5.76734,5.76539,5.76734,12000000.0
2008-11-10 15:25:00,5.76844,5.76937,5.76661,5.76787,12000000.0
2008-11-10 15:26:00,5.76655,5.76959,5.76655,5.76782,15000000.0
2008-11-10 15:27:00,5.76945,5.76997,5.76762,5.76879,12000000.0
2008-11-10 15:28:00,5.76873,5.76959,5.76762,5.76832,12000000.0
2008-11-10 15:29:00,5.76827,5.76923,5.76791,5.76921,10000000.0
2008-11-10 15:30:00,5.76901,5.76991,5.76775,5.76885,12000000.0
2008-11-10 15:31:00,5.76839,5.76957,5.76746,5.7681,19000000.0
2008-11-10 15:32:00,5.76695,5.76742,5.76603,5.76618,7000000.0
2008-11-10 15:33:00,5.76689,5.76689,5.76197,5.76226,7000000.0
2008-11-10 15:34:00,5.76501,5.76501,5.75998,5.76105,12000000.0
2008-11-10 15:35:00,5.75898,5.76166,5.75863,5.76166,17000000.0
2008-11-10 15:36:00,5.76119,5.76295,5.76049,5.76151,11000000.0
2008-11-10 15:37:00,5.76344,5.76453,5.76192,5.76283,14000000.0
2008-11-10 15:38:00,5.76305,5.76305,5.75945,5.76087,20000000.0
2008-11-10 15:39:00,5.75982,5.7635,5.75954,5.7635,8000000.0
2008-11-10 15:40:00,5.76439,5.76441,5.7632,5.76383,11000000.0
2008-11-10 15:41:00,5.76135,5.76281,5.75997,5.75997,10000000.0
2008-11-10 15:42:00,5.76062,5.76197,5.75975,5.76057,13000000.0
2008-11-10 15:43:00,5.76052,5.76134,5.75943,5.75943,14000000.0
2008-11-10 15:44:00,5.76088,5.76142,5.7598,5.76063,8000000.0
2008-11-10 15:45:00,5.76119,5.76119,5.75867,5.76067,10000000.0
2008-11-10 15:46:00,5.76021,5.76021,5.75838,5.75957,12000000.0
2008-11-10 15:47:00,5.75874,5.76065,5.75815,5.75825,18000000.0
2008-11-10 15:48:00,5.7595,5.7595,5.7576,5.75797,9000000.0
2008-11-10 15:49:00,5.75725,5.75798,5.75608,5.75634,14000000.0
2008-11-10 15:50:00,5.7577,5.75859,5.75624,5.75822,18000000.0
2008-11-10 15:51:00,5.75828,5.76024,5.75772,5.75915,8000000.0
2008-11-10 15:52:00,5.75806,5.759,5.75742,5.75871,11000000.0
2008-11-10 15:53:00,5.75868,5.75871,5.75713,5.75805,15000000.0
2008-11-10 15:54:00,5.75756,5.75836,5.75699,5.75836,9000000.0
2008-11-10 15:55:00,5.75952,5.76007,5.75829,5.76007,9000000.0
2008-11-10 15:56:00,5.75998,5.76085,5.75923,5.75974,11000000.0
2008-11-10 15:57:00,5.76048,5.76196,5.76021,5.76141,15000000.0
2008-11-10 15:58:00,5.76092,5.76092,5.7585,5.75991,13000000.0
2008-11-10 15:59:00,5.75896,5.75896,5.75657,5.75804,15000000.0
2008-11-10 16:00:00,5.75747,5.7589,5.75702,5.75835,11000000.0
2008-11-10 16:01:00,5.75881,5.75925,5.75669,5.75669,14000000.0
2008-11-10 16:02:00,5.75836,5.75913,5.75619,5.7587,11000000.0
2008-11-10 16:03:00,5.75938,5.75954,5.75621,5.75621,8000000.0
2008-11-10 16:04:00,5.75905,5.75987,5.75725,5.75919,8000000.0
2008-11-10 16:05:00,5.75995,5.76101,5.75895,5.76084,8000000.0
2008-11-10 16:06:00,5.76141,5.7618,5.75938,5.76163,16000000.0
2008-11-10 16:07:00,5.76175,5.7629,5.76128,5.76162,18000000.0
2008-11-10 16:08:00,5.76326,5.7636,5.76027,5.76124,14000000.0
2008-11-10 16:09:00,5.76334,5.76602,5.76285,5.76602,12000000.0
2008-11-10 16:10:00,5.76585,5.77149,5.7655,5.77149,10000000.0
2008-11-10 16:11:00,5.77168,5.77383,5.77093,5.77281,13000000.0
2008-11-10 16:12:00,5.77282,5.77618,5.77225,5.77618,16000000.0
2008-11-10 16:13:00,5.77457,5.77619,5.77291,5.77351,7000000.0
2008-11-10 16:14:00,5.77285,5.77503,5.77118,5.77414,16000000.0
2008-11-10 16:15:00,5.77579,5.77879,5.77444,5.77783,15000000.0
2008-11-10 16:16:00,5.7792,5.7792,5.77681,5.77841,17000000.0
2008-11-10 16:17:00,5.77761,5.77825,5.77624,5.77743,10000000.0
2008-11-10 16:18:00,5.77795,5.77812,5.77582,5.77635,10000000.0
2008-11-10 16:19:00,5.77519,5.77746,5.77519,5.77641,12000000.0
2008-11-10 16:20:00,5.7754,5.77839,5.7754,5.77801,11000000.0
2008-11-10 16:21:00,5.77813,5.78219,5.77813,5.78219,8000000.0
2008-11-10 16:22:00,5.78233,5.78278,5.78105,5.78189,16000000.0
2008-11-10 16:23:00,5.78179,5.78246,5.77987,5.77987,11000000.0
2008-11-10 16:24:00,5.77988,5.78037,5.77788,5.7786,14000000.0
2008-11-10 16:25:00,5.77884,5.7791,5.77697,5.77763,13000000.0
2008-11-10 16:26:00,5.7783,5.77876,5.77584,5.77766,16000000.0
2008-11-10 16:27:00,5.7769,5.77804,5.77589,5.77713,20000000.0
2008-11-10 16:28:00,5.77682,5.77811,5.77672,5.77719,12000000.0
2008-11-10 16:29:00,5.77794,5.77816,5.77642,5.77812,13000000.0
2008-11-10 16:30:00,5.77811,5.77866,5.77688,5.77765,17000000.0
2008-11-10 16:31:00,5.77929,5.78055,5.77655,5.77885,13000000.0
2008-11-10 16:32:00,5.77876,5.77893,5.77475,5.77482,10000000.0
2008-11-10 16:33:00,5.77356,5.77541,5.77199,5.77384,15000000.0
2008-11-10 16:34:00,5.77298,5.77594,5.77295,5.77565,9000000.0
2008-11-10 16:35:00,5.77516,5.77974,5.77516,5.77749,18000000.0
2008-11-10 16:36:00,5.78023,5.78225,5.7795,5.78225,8000000.0
2008-11-10 16:37:00,5.78235,5.78291,5.78054,5.7817,22000000.0
2008-11-10 16:38:00,5.78181,5.7872,5.7804,5.78664,14000000.0
2008-11-10 16:39:00,5.78751,5.78832,5.78453,5.78648,14000000.0
2008-11-10 16:40:00,5.78695,5.78776,5.78573,5.78626,17000000.0
2008-11-10 16:41:00,5.78638,5.7869,5.78538,5.78542,9000000.0
2008-11-10 16:42:00,5.7853,5.78708,5.78395,5.78472,13000000.0
2008-11-10 16:43:00,5.78502,5.78531,5.7834,5.784,13000000.0
2008-11-10 16:44:00,5.78657,5.79102,5.78545,5.79102,11000000.0
2008-11-10 16:45:00,5.79224,5.79519,5.79012,5.79519,18000000.0
2008-11-10 16:46:00,5.79498,5.79527,5.79242,5.79286,11000000.0
2008-11-10 16:47:00,5.79258,5.79301,5.791,5.79108,15000000.0
2008-11-10 16:48:00,5.79246,5.79404,5.79168,5.79334,7000000.0
2008-11-10 16:49:00,5.79381,5.79711,5.79377,5.79607,16000000.0
2008-11-10 16:50:00,5.79762,5.79876,5.7967,5.79876,9000000.0
2008-11-10 16:51:00,5.80008,5.80134,5.79762,5.80093,22000000.0
2008-11-10 16:52:00,5.80083,5.80359,5.80069,5.80212,11000000.0
2008-11-10 16:53:00,5.80035,5.80169,5.79924,5.80004,12000000.0
2008-11-10 16:54:00,5.80011,5.80107,5.79896,5.79907,17000000.0
2008-11-10 16:55:00,5.79958,5.80433,5.79878,5.80342,15000000.0
2008-11-10 16:56:00,5.80406,5.80505,5.80263,5.80424,11000000.0
2008-11-10 16:57:00,5.80327,5.80417,5.80237,5.80386,8000000.0
2008-11-10 16:58:00,5.80415,5.80788,5.80324,5.8078,12000000.0
2008-11-10 16:59:00,5.8074,5.8074,5.80436,5.80549,15000000.0
2008-11-10 17:00:00,5.80584,5.80762,5.80415,5.80762,10000000.0
2008-11-10 17:01:00,5.80851,5.8087,5.80713,5.80725,10000000.0
2008-11-10 17:02:00,5.80809,5.81281,5.80754,5.80901,8000000.0
2008-11-10 17:03:00,5.81011,5.81281,5.80738,5.80825,11000000.0
2008-11-10 17:04:00,5.8087,5.81501,5.80848,5.81118,10000000.0
2008-11-10 17:05:00,5.81141,5.81643,5.8081,5.8081,18000000.0
2008-11-10 17:06:00,5.80997,5.81365,5.80904,5.80972,9000000.0
2008-11-10 17:07:00,5.81041,5.81553,5.80784,5.80784,20000000.0
2008-11-10 17:08:00,5.80514,5.81173,5.80493,5.80559,11000000.0
2008-11-10 17:09:00,5.80703,5.81176,5.80434,5.80461,14000000.0
2008-11-10 17:10:00,5.80573,5.80807,5.80431,5.80518,10000000.0
2008-11-10 17:11:00,5.80443,5.81,5.80294,5.80376,12000000.0
2008-11-10 17:12:00,5.80458,5.80753,5.80315,5.80344,7000000.0
2008-11-10 17:13:00,5.80374,5.80776,5.80222,5.80222,13000000.0
2008-11-10 17:14:00,5.80114,5.80688,5.79987,5.80103,13000000.0
2008-11-10 17:15:00,5.79989,5.80208,5.79976,5.80132,12000000.0
2008-11-10 17:16:00,5.80115,5.80328,5.80115,5.80328,13000000.0
2008-11-10 17:17:00,5.80337,5.80406,5.80187,5.80266,12000000.0
2008-11-10 17:18:00,5.80268,5.80328,5.80089,5.80145,15000000.0
2008-11-10 17:19:00,5.80137,5.80314,5.80073,5.80314,10000000.0
2008-11-10 17:20:00,5.80381,5.80614,5.80331,5.80575,13000000.0
2008-11-10 17:21:00,5.80761,5.80761,5.8047,5.80576,17000000.0
2008-11-10 17:22:00,5.80432,5.80553,5.80172,5.80172,15000000.0
2008-11-10 17:23:00,5.80019,5.80218,5.79896,5.80065,10000000.0
2008-11-10 17:24:00,5.80006,5.80023,5.79833,5.80023,17000000.0
2008-11-10 17:25:00,5.80118,5.80139,5.79947,5.80016,11000000.0
2008-11-10 17:26:00,5.80082,5.80296,5.79826,5.8014,12000000.0
2008-11-10 17:27:00,5.80303,5.80344,5.80132,5.80283,9000000.0
2008-11-10 17:28:00,5.80169,5.80355,5.80106,5.80355,16000000.0
2008-11-10 17:29:00,5.80185,5.80272,5.80151,5.80267,9000000.0
2008-11-10 17:30:00,5.80146,5.80185,5.79978,5.80002,11000000.0
2008-11-10 17:31:00,5.79967,5.80019,5.79849,5.80019,13000000.0
2008-11-10 17:32:00,5.80099,5.80252,5.79945,5.80119,13000000.0
2008-11-10 17:33:00,5.80185,5.80206,5.79843,5.79869,11000000.0
2008-11-10 17:34:00,5.79875,5.80089,5.79756,5.80089,12000000.0
2008-11-10 17:35:00,5.80098,5.80098,5.79777,5.79879,13000000.0
2008-11-10 17:36:00,5.799,5.80108,5.799,5.80025,14000000.0
2008-11-10 17:37:00,5.79922,5.80064,5.79922,5.80003,10000000.0
2008-11-10 17:38:00,5.80065,5.80157,5.80003,5.80112,7000000.0
2008-11-10 17:39:00,5.80077,5.80201,5.79942,5.79942,16000000.0
2008-11-10 17:40:00,5.79983,5.80208,5.79966,5.80062,17000000.0
2008-11-10 17:41:00,5.80099,5.80234,5.80093,5.8022,16000000.0
2008-11-10 17:42:00,5.80218,5.80251,5.79921,5.79977,16000000.0
2008-11-10 17:43:00,5.79914,5.79975,5.7958,5.79704,17000000.0
2008-11-10 17:44:00,5.79493,5.79518,5.79434,5.79466,8000000.0
2008-11-10 17:45:00,5.79382,5.79515,5.79341,5.79431,11000000.0
2008-11-10 17:46:00,5.794,5.79439,5.79269,5.79439,9000000.0
2008-11-10 17:47:00,5.79421,5.79516,5.79281,5.79363,19000000.0
2008-11-10 17:48:00,5.79506,5.79919,5.79425,5.79919,16000000.0
2008-11-10 17:49:00,5.79897,5.80137,5.79809,5.79936,15000000.0
2008-11-10 17:50:00,5.79965,5.79995,5.7984,5.7984,11000000.0
2008-11-10 17:51:00,5.79742,5.79902,5.79742,5.79845,9000000.0
2008-11-10 17:52:00,5.79824,5.80116,5.79824,5.80116,11000000.0
2008-11-10 17:53:00,5.80006,5.80416,5.80006,5.80416,9000000.0
2008-11-10 17:54:00,5.80261,5.80763,5.80261,5.8072,10000000.0
2008-11-10 17:55:00,5.80851,5.81041,5.80811,5.80826,10000000.0
2008-11-10 17:56:00,5.80836,5.80838,5.80388,5.80535,16000000.0
2008-11-10 17:57:00,5.80351,5.8057,5.80351,5.80565,14000000.0
2008-11-10 17:58:00,5.80491,5.80677,5.80426,5.80653,24000000.0
2008-11-10 17:59:00,5.80672,5.80672,5.8024,5.8026,11000000.0
2008-11-10 18:00:00,5.8012,5.80374,5.80069,5.80346,10000000.0
2008-11-10 18:01:00,5.80447,5.8047,5.80169,5.80373,14000000.0
2008-11-10 18:02:00,5.80322,5.80715,5.80312,5.80715,12000000.0
2008-11-10 18:03:00,5.80804,5.80813,5.80449,5.80525,17000000.0
2008-11-10 18:04:00,5.80496,5.80596,5.80106,5.80276,15000000.0
2008-11-10 18:05:00,5.7995,5.80101,5.79871,5.80017,15000000.0
2008-11-10 18:06:00,5.79857,5.80131,5.79857,5.79904,15000000.0
2008-11-10 18:07:00,5.79918,5.79937,5.79537,5.79814,16000000.0
2008-11-10 18:08:00,5.799,5.799,5.79515,5.79546,16000000.0
2008-11-10 18:09:00,5.79376,5.79491,5.79277,5.79388,12000000.0
2008-11-10 18:10:00,5.79501,5.797,5.79381,5.79664,17000000.0
2008-11-10 18:11:00,5.79859,5.80246,5.79752,5.80246,16000000.0
2008-11-10 18:12:00,5.80411,5.80799,5.80205,5.80799,13000000.0
2008-11-10 18:13:00,5.80936,5.81332,5.80905,5.81109,17000000.0
2008-11-10 18:14:00,5.81029,5.81159,5.80825,5.81011,13000000.0
2008-11-10 18:15:00,5.81128,5.81317,5.80929,5.81251,13000000.0
2008-11-10 18:16:00,5.81331,5.81372,5.81183,5.81235,15000000.0
2008-11-10 18:17:00,5.81335,5.81942,5.81312,5.81759,16000000.0
2008-11-10 18:18:00,5.82075,5.82261,5.81943,5.82078,18000000.0
2008-11-10 18:19:00,5.8209,5.82112,5.81801,5.81907,12000000.0
2008-11-10 18:20:00,5.81912,5.82077,5.81769,5.81902,16000000.0
2008-11-10 18:21:00,5.81712,5.81911,5.81632,5.81651,19000000.0
2008-11-10 18:22:00,5.81629,5.81968,5.81558,5.81836,20000000.0
2008-11-10 18:23:00,5.82028,5.82028,5.8159,5.81827,16000000.0
2008-11-10 18:24:00,5.81886,5.82055,5.81683,5.8173,14000000.0
2008-11-10 18:25:00,5.81784,5.81843,5.8148,5.81516,18000000.0
2008-11-10 18:26:00,5.81364,5.8146,5.81253,5.81292,9000000.0
2008-11-10 18:27:00,5.81308,5.81324,5.81152,5.81303,16000000.0
2008-11-10 18:28:00,5.81334,5.81487,5.81234,5.81382,11000000.0
2008-11-10 18:29:00,5.81431,5.81431,5.81186,5.81206,15000000.0
2008-11-10 18:30:00,5.81258,5.8127,5.80952,5.81062,14000000.0
2008-11-10 18:31:00,5.80845,5.81096,5.80816,5.81096,19000000.0
2008-11-10 18:32:00,5.81089,5.81089,5.80805,5.80961,13000000.0
2008-11-10 18:33:00,5.80878,5.81101,5.80809,5.81087,13000000.0
2008-11-10 18:34:00,5.81051,5.81159,5.80972,5.81159,9000000.0
2008-11-10 18:35:00,5.81093,5.81219,5.81039,5.81209,14000000.0
2008-11-10 18:36:00,5.81373,5.81788,5.81304,5.81788,12000000.0
2008-11-10 18:37:00,5.81978,5.82152,5.81866,5.82091,13000000.0
2008-11-10 18:38:00,5.82101,5.82296,5.81965,5.82156,17000000.0
2008-11-10 18:39:00,5.82095,5.82095,5.81911,5.81935,18000000.0
2008-11-10 18:40:00,5.82042,5.82159,5.8186,5.82159,14000000.0
2008-11-10 18:41:00,5.82229,5.8243,5.82143,5.82298,18000000.0
2008-11-10 18:42:00,5.82151,5.82548,5.8215,5.82533,14000000.0
2008-11-10 18:43:00,5.82434,5.82896,5.82434,5.82896,14000000.0
2008-11-10 18:44:00,5.82837,5.82856,5.82691,5.82834,12000000.0
2008-11-10 18:45:00,5.82718,5.8303,5.82668,5.8303,17000000.0
2008-11-10 18:46:00,5.82979,5.83048,5.82775,5.82858,15000000.0
2008-11-10 18:47:00,5.82832,5.83142,5.82756,5.82926,16000000.0
2008-11-10 18:48:00,5.83037,5.832,5.82986,5.832,11000000.0
2008-11-10 18:49:00,5.8308,5.8329,5.8308,5.83241,8000000.0
2008-11-10 18:50:00,5.83237,5.83237,5.83038,5.8309,16000000.0
2008-11-10 18:51:00,5.83085,5.83321,5.82994,5.83286,19000000.0
2008-11-10 18:52:00,5.83289,5.83353,5.83209,5.83298,10000000.0
2008-11-10 18:53:00,5.83383,5.8345,5.8325,5.83327,10000000.0
2008-11-10 18:54:00,5.83484,5.83652,5.83435,5.83652,11000000.0
2008-11-10 18:55:00,5.83553,5.83591,5.83411,5.83411,8000000.0
2008-11-10 18:56:00,5.83225,5.83304,5.8298,5.83071,16000000.0
2008-11-10 18:57:00,5.82985,5.82991,5.82709,5.8285,8000000.0
2008-11-10 18:58:00,5.82869,5.82879,5.82703,5.82789,13000000.0
2008-11-10 18:59:00,5.82844,5.831,5.82838,5.82864,17000000.0
2008-11-10 19:00:00,5.8299,5.83141,5.82881,5.82881,13000000.0
2008-11-10 19:01:00,5.82819,5.82841,5.82301,5.82332,12000000.0
2008-11-10 19:02:00,5.8234,5.82434,5.82221,5.82434,16000000.0
2008-11-10 19:03:00,5.82467,5.82507,5.82311,5.82348,17000000.0
2008-11-10 19:04:00,5.82415,5.82451,5.82304,5.82352,12000000.0
2008-11-10 19:05:00,5.82386,5.82386,5.82144,5.82315,17000000.0
2008-11-10 19:06:00,5.82211,5.82255,5.82075,5.82242,7000000.0
2008-11-10 19:07:00,5.82226,5.82276,5.81991,5.81991,20000000.0
2008-11-10 19:08:00,5.82004,5.82103,5.81712,5.81746,21000000.0
2008-11-10 19:09:00,5.81784,5.81784,5.81528,5.81689,16000000.0
2008-11-10 19:10:00,5.81631,5.81947,5.8162,5.81814,14000000.0
2008-11-10 19:11:00,5.81963,5.81987,5.81647,5.81923,12000000.0
2008-11-10 19:12:00,5.8198,5.8198,5.81745,5.81966,18000000.0
2008-11-10 19:13:00,5.81968,5.82007,5.81823,5.82,14000000.0
2008-11-10 19:14:00,5.8196,5.8196,5.81511,5.8172,18000000.0
2008-11-10 19:15:00,5.8163,5.81656,5.81424,5.81656,9000000.0
2008-11-10 19:16:00,5.81547,5.8169,5.81458,5.81611,12000000.0
2008-11-10 19:17:00,5.81604,5.81791,5.81411,5.81779,14000000.0
2008-11-10 19:18:00,5.8187,5.82,5.81625,5.81918,16000000.0
2008-11-10 19:19:00,5.82018,5.82087,5.8192,5.81966,7000000.0
2008-11-10 19:20:00,5.81988,5.82029,5.8183,5.82029,8000000.0
2008-11-10 19:21:00,5.82013,5.82026,5.81857,5.8199,18000000.0
2008-11-10 19:22:00,5.82019,5.82239,5.81977,5.82239,9000000.0
2008-11-10 19:23:00,5.82264,5.8242,5.82166,5.8235,10000000.0
2008-11-10 19:24:00,5.82498,5.82523,5.8231,5.82492,11000000.0
2008-11-10 19:25:00,5.82413,5.82546,5.82337,5.82408,17000000.0
2008-11-10 19:26:00,5.82367,5.82367,5.82065,5.82193,11000000.0
2008-11-10 19:27:00,5.82158,5.82173,5.82031,5.82092,13000000.0
2008-11-10 19:28:00,5.82096,5.82106,5.81989,5.82094,10000000.0
2008-11-10 19:29:00,5.82073,5.82205,5.82048,5.82189,11000000.0
2008-11-10 19:30:00,5.82106,5.8226,5.82061,5.82245,12000000.0
2008-11-10 19:31:00,5.82277,5.82304,5.82168,5.82253,8000000.0
2008-11-10 19:32:00,5.82303,5.82331,5.82072,5.82072,11000000.0
2008-11-10 19:33:00,5.82224,5.82275,5.82065,5.8219,13000000.0
2008-11-10 19:34:00,5.82105,5.82204,5.81985,5.82036,12000000.0
2008-11-10 19:35:00,5.81992,5.82069,5.81853,5.81935,13000000.0
2008-11-10 19:36:00,5.82099,5.82462,5.82013,5.82462,12000000.0
2008-11-10 19:37:00,5.82582,5.82582,5.82453,5.8251,8000000.0
2008-11-10 19:38:00,5.8254,5.82906,5.8254,5.82906,20000000.0
2008-11-10 19:39:00,5.82861,5.82995,5.82614,5.82614,11000000.0
2008-11-10 19:40:00,5.82468,5.82658,5.82404,5.82484,11000000.0
2008-11-10 19:41:00,5.82508,5.82761,5.8242,5.82761,9000000.0
2008-11-10 19:42:00,5.82779,5.82815,5.82713,5.82747,10000000.0
2008-11-10 19:43:00,5.82884,5.83014,5.82629,5.82707,14000000.0
2008-11-10 19:44:00,5.82612,5.82701,5.82401,5.82427,15000000.0
2008-11-10 19:45:00,5.82614,5.82734,5.82429,5.82626,12000000.0
2008-11-10 19:46:00,5.82585,5.82645,5.82509,5.82623,11000000.0
2008-11-10 19:47:00,5.82696,5.82696,5.8236,5.82466,10000000.0
2008-11-10 19:48:00,5.82403,5.82459,5.82253,5.82325,9000000.0
2008-11-10 19:49:00,5.82406,5.82435,5.82258,5.82365,16000000.0
2008-11-10 19:50:00,5.82405,5.82747,5.82405,5.82747,10000000.0
2008-11-10 19:51:00,5.82832,5.82832,5.82663,5.82788,11000000.0
2008-11-10 19:52:00,5.8272,5.82869,5.82691,5.82869,19000000.0
2008-11-10 19:53:00,5.82899,5.82923,5.82687,5.82687,19000000.0
2008-11-10 19:54:00,5.82681,5.82816,5.82639,5.82748,14000000.0
2008-11-10 19:55:00,5.82652,5.82655,5.8223,5.8223,16000000.0
2008-11-10 19:56:00,5.82417,5.82606,5.82281,5.82467,12000000.0
2008-11-10 19:57:00,5.82582,5.82651,5.82479,5.82608,14000000.0
2008-11-10 19:58:00,5.82623,5.82678,5.82375,5.82505,13000000.0
2008-11-10 19:59:00,5.82643,5.8272,5.82549,5.82709,10000000.0
2008-11-10 20:00:00,5.82725,5.8282,5.82628,5.82816,15000000.0
2008-11-10 20:01:00,5.82853,5.82853,5.82413,5.82529,14000000.0
2008-11-10 20:02:00,5.82515,5.82779,5.82462,5.82779,8000000.0
2008-11-10 20:03:00,5.8268,5.82692,5.8249,5.82629,13000000.0
2008-11-10 20:04:00,5.82762,5.83026,5.82656,5.83026,12000000.0
2008-11-10 20:05:00,5.83146,5.8315,5.8277,5.82933,11000000.0
2008-11-10 20:06:00,5.82855,5.82887,5.82778,5.82778,10000000.0
2008-11-10 20:07:00,5.82757,5.82843,5.82601,5.82601,13000000.0
2008-11-10 20:08:00,5.82445,5.82582,5.82243,5.82244,16000000.0
2008-11-10 20:09:00,5.82353,5.82368,5.82044,5.82147,17000000.0
2008-11-10 20:10:00,5.82066,5.82066,5.81791,5.82031,10000000.0
2008-11-10 20:11:00,5.8192,5.82161,5.819,5.82114,13000000.0
2008-11-10 20:12:00,5.82111,5.82145,5.81975,5.82065,15000000.0
2008-11-10 20:13:00,5.82053,5.8212,5.81983,5.82103,13000000.0
2008-11-10 20:14:00,5.821,5.82178,5.82013,5.82091,8000000.0
2008-11-10 20:15:00,5.82104,5.82192,5.82027,5.82177,10000000.0
2008-11-10 20:16:00,5.82247,5.82314,5.82154,5.82229,14000000.0
2008-11-10 20:17:00,5.82199,5.8243,5.82112,5.82334,13000000.0
2008-11-10 20:18:00,5.82424,5.82474,5.82331,5.82404,7000000.0
2008-11-10 20:19:00,5.82516,5.82767,5.82358,5.82767,11000000.0
2008-11-10 20:20:00,5.82841,5.82858,5.82647,5.8282,19000000.0
2008-11-10 20:21:00,5.82779,5.83241,5.82756,5.83241,11000000.0
2008-11-10 20:22:00,5.83331,5.83499,5.83264,5.83444,11000000.0
2008-11-10 20:23:00,5.83427,5.83495,5.83168,5.83438,13000000.0
2008-11-10 20:24:00,5.83566,5.83699,5.83522,5.83596,9000000.0
2008-11-10 20:25:00,5.83576,5.83576,5.83129,5.83159,18000000.0
2008-11-10 20:26:00,5.83106,5.83106,5.82941,5.83026,7000000.0
2008-11-10 20:27:00,5.82876,5.83005,5.82776,5.82806,9000000.0
2008-11-10 20:28:00,5.8278,5.8278,5.82625,5.82753,13000000.0
2008-11-10 20:29:00,5.82654,5.82708,5.82456,5.82456,14000000.0
2008-11-10 20:30:00,5.82465,5.82504,5.82338,5.82425,16000000.0
2008-11-10 20:31:00,5.8246,5.82529,5.8225,5.8245,22000000.0
2008-11-10 20:32:00,5.82455,5.82565,5.82359,5.82501,12000000.0
2008-11-10 20:33:00,5.82503,5.82713,5.82484,5.8267,13000000.0
2008-11-10 20:34:00,5.82871,5.83197,5.82823,5.83107,15000000.0
2008-11-10 20:35:00,5.83088,5.83161,5.82772,5.82772,16000000.0
2008-11-10 20:36:00,5.82671,5.82799,5.82427,5.82427,15000000.0
2008-11-10 20:37:00,5.82398,5.8252,5.82278,5.82397,14000000.0
2008-11-10 20:38:00,5.82359,5.82588,5.82197,5.82197,13000000.0
2008-11-10 20:39:00,5.82244,5.82345,5.82143,5.82203,18000000.0
2008-11-10 20:40:00,5.82381,5.82683,5.823,5.82616,14000000.0
2008-11-10 20:41:00,5.82505,5.82537,5.82288,5.82358,18000000.0
2008-11-10 20:42:00,5.82284,5.8241,5.82138,5.823,12000000.0
2008-11-10 20:43:00,5.82297,5.82428,5.82204,5.82263,18000000.0
2008-11-10 20:44:00,5.82188,5.82373,5.82188,5.82275,18000000.0
2008-11-10 20:45:00,5.82324,5.82558,5.82288,5.82484,11000000.0
2008-11-10 20:46:00,5.82475,5.82524,5.82341,5.82524,18000000.0
2008-11-10 20:47:00,5.8254,5.82695,5.82485,5.82695,20000000.0
2008-11-10 20:48:00,5.82756,5.82862,5.82645,5.82784,17000000.0
2008-11-10 20:49:00,5.82789,5.82827,5.82646,5.82662,16000000.0
2008-11-10 20:50:00,5.82689,5.82744,5.82623,5.827,8000000.0
2008-11-10 20:51:00,5.82742,5.82787,5.82682,5.82701,8000000.0
2008-11-10 20:52:00,5.82503,5.82628,5.8218,5.8218,12000000.0
2008-11-10 20:53:00,5.82191,5.82337,5.82047,5.82095,16000000.0
2008-11-10 20:54:00,5.82227,5.82504,5.82058,5.822,15000000.0
2008-11-10 20:55:00,5.82147,5.82147,5.81839,5.81969,16000000.0
2008-11-10 20:56:00,5.81895,5.81913,5.81786,5.8181,7000000.0
2008-11-10 20:57:00,5.81821,5.81914,5.81685,5.81739,14000000.0
2008-11-10 20:58:00,5.81817,5.81914,5.81783,5.81853,10000000.0
2008-11-10 20:59:00,5.81812,5.81953,5.81754,5.81935,11000000.0
2008-11-10 21:00:00,5.82002,5.82105,5.81852,5.8207,14000000.0
2008-11-10 21:01:00,5.82157,5.82378,5.82056,5.8232,12000000.0
2008-11-10 21:02:00,5.82289,5.82289,5.82017,5.82135,17000000.0
2008-11-10 21:03:00,5.82114,5.82197,5.82056,5.82126,11000000.0
2008-11-10 21:04:00,5.82191,5.82254,5.8214,5.82145,10000000.0
2008-11-10 21:05:00,5.82143,5.82174,5.81983,5.82059,8000000.0
2008-11-10 21:06:00,5.81846,5.81937,5.81595,5.81701,13000000.0
2008-11-10 21:07:00,5.81465,5.81639,5.81282,5.81304,14000000.0
2008-11-10 21:08:00,5.81276,5.81356,5.81156,5.81356,8000000.0
2008-11-10 21:09:00,5.8137,5.81569,5.81337,5.81468,13000000.0
2008-11-10 21:10:00,5.81538,5.81626,5.81447,5.81597,17000000.0
2008-11-10 21:11:00,5.81584,5.8165,5.81371,5.81591,15000000.0
2008-11-10 21:12:00,5.81812,5.81895,5.81681,5.81827,11000000.0
2008-11-10 21:13:00,5.81815,5.81828,5.81601,5.81675,12000000.0
2008-11-10 21:14:00,5.81673,5.81794,5.8159,5.81742,14000000.0
2008-11-10 21:15:00,5.81653,5.81653,5.81376,5.8149,13000000.0
2008-11-10 21:16:00,5.81467,5.81629,5.81424,5.81629,12000000.0
2008-11-10 21:17:00,5.81727,5.82039,5.8169,5.82039,16000000.0
2008-11-10 21:18:00,5.8207,5.82214,5.8181,5.82036,15000000.0
2008-11-10 21:19:00,5.81945,5.82098,5.81888,5.81975,15000000.0
2008-11-10 21:20:00,5.81908,5.82307,5.81877,5.82307,8000000.0
2008-11-10 21:21:00,5.82453,5.8264,5.82326,5.82555,17000000.0
2008-11-10 21:22:00,5.82403,5.82542,5.82311,5.82526,11000000.0
2008-11-10 21:23:00,5.82485,5.82485,5.82238,5.82456,23000000.0
2008-11-10 21:24:00,5.82543,5.82812,5.82491,5.82578,13000000.0
2008-11-10 21:25:00,5.82708,5.82754,5.82598,5.82685,15000000.0
2008-11-10 21:26:00,5.82745,5.82745,5.82527,5.82586,10000000.0
2008-11-10 21:27:00,5.82594,5.82618,5.82351,5.82372,10000000.0
2008-11-10 21:28:00,5.82281,5.82416,5.82099,5.82099,13000000.0
2008-11-10 21:29:00,5.82164,5.82199,5.82047,5.82145,10000000.0
2008-11-10 21:30:00,5.82246,5.82577,5.82145,5.82405,16000000.0
2008-11-10 21:31:00,5.82452,5.82537,5.8226,5.82452,18000000.0
2008-11-10 21:32:00,5.82617,5.82744,5.82473,5.82718,15000000.0
2008-11-10 21:33:00,5.82793,5.82872,5.82642,5.82708,13000000.0
2008-11-10 21:34:00,5.82666,5.82711,5.82611,5.82708,9000000.0
2008-11-10 21:35:00,5.82736,5.82826,5.82646,5.82826,8000000.0
2008-11-10 21:36:00,5.82753,5.83008,5.82753,5.82936,18000000.0
2008-11-10 21:37:00,5.8286,5.82951,5.82765,5.82845,22000000.0
2008-11-10 21:38:00,5.82757,5.82845,5.82644,5.82666,9000000.0
2008-11-10 21:39:00,5.82587,5.82634,5.82503,5.82503,11000000.0
2008-11-10 21:40:00,5.82493,5.82553,5.82088,5.82088,19000000.0
2008-11-10 21:41:00,5.82089,5.82175,5.82086,5.82134,12000000.0
2008-11-10 21:42:00,5.82206,5.82307,5.8205,5.8223,11000000.0
2008-11-10 21:43:00,5.82433,5.82522,5.82308,5.82331,14000000.0
2008-11-10 21:44:00,5.82378,5.82407,5.82257,5.8233,13000000.0
2008-11-10 21:45:00,5.82306,5.82306,5.82074,5.82219,12000000.0
2008-11-10 21:46:00,5.82292,5.82422,5.82168,5.8235,14000000.0
2008-11-10 21:47:00,5.82533,5.82935,5.82403,5.82935,17000000.0
2008-11-10 21:48:00,5.82925,5.82959,5.82814,5.82869,16000000.0
2008-11-10 21:49:00,5.82904,5.82999,5.8276,5.82999,14000000.0
2008-11-10 21:50:00,5.82947,5.83151,5.82903,5.82942,13000000.0
2008-11-10 21:51:00,5.83072,5.83151,5.82974,5.8304,14000000.0
2008-11-10 21:52:00,5.83071,5.83079,5.82811,5.82929,17000000.0
2008-11-10 21:53:00,5.8289,5.82926,5.82706,5.82772,27000000.0
2008-11-10 21:54:00,5.8279,5.8279,5.82545,5.82633,10000000.0
2008-11-10 21:55:00,5.82614,5.82704,5.82599,5.82702,8000000.0
2008-11-10 21:56:00,5.82697,5.8271,5.825,5.82652,16000000.0
2008-11-10 21:57:00,5.82687,5.82932,5.82612,5.82911,18000000.0
2008-11-10 21:58:00,5.82882,5.83037,5.8285,5.82993,18000000.0
2008-11-10 21:59:00,5.82905,5.82905,5.82651,5.828,17000000.0
2008-11-10 22:00:00,5.82678,5.8279,5.82668,5.82755,9000000.0
2008-11-10 22:01:00,5.82871,5.83151,5.82739,5.83034,22000000.0
2008-11-10 22:02:00,5.83161,5.8331,5.83105,5.83274,11000000.0
2008-11-10 22:03:00,5.83389,5.83412,5.83206,5.83391,16000000.0
2008-11-10 22:04:00,5.83204,5.83365,5.82866,5.82906,12000000.0
2008-11-10 22:05:00,5.82734,5.82909,5.82722,5.82887,7000000.0
2008-11-10 22:06:00,5.82737,5.82783,5.82577,5.82771,15000000.0
2008-11-10 22:07:00,5.82852,5.83096,5.82774,5.82978,19000000.0
2008-11-10 22:08:00,5.83,5.83,5.82718,5.828,11000000.0
2008-11-10 22:09:00,5.8288,5.83055,5.82858,5.83055,10000000.0
2008-11-10 22:10:00,5.83079,5.83079,5.82812,5.82832,10000000.0
2008-11-10 22:11:00,5.82893,5.83004,5.82854,5.82855,18000000.0
2008-11-10 22:12:00,5.8278,5.82789,5.82542,5.8263,11000000.0
2008-11-10 22:13:00,5.82744,5.82913,5.82627,5.82907,14000000.0
2008-11-10 22:14:00,5.82941,5.82987,5.82737,5.82837,24000000.0
2008-11-10 22:15:00,5.82768,5.82768,5.82471,5.82668,13000000.0
2008-11-10 22:16:00,5.82611,5.82988,5.82611,5.82775,13000000.0
2008-11-10 22:17:00,5.82844,5.82925,5.82793,5.82925,8000000.0
2008-11-10 22:18:00,5.83022,5.83207,5.82892,5.82983,13000000.0
2008-11-10 22:19:00,5.82984,5.83011,5.82859,5.82877,14000000.0
2008-11-10 22:20:00,5.8294,5.83052,5.82875,5.82969,21000000.0
2008-11-10 22:21:00,5.83026,5.83081,5.82939,5.82939,13000000.0
2008-11-10 22:22:00,5.82845,5.83152,5.82845,5.83084,12000000.0
2008-11-10 22:23:00,5.83103,5.8323,5.83022,5.83063,18000000.0
2008-11-10 22:24:00,5.83104,5.83263,5.83056,5.83251,14000000.0
2008-11-10 22:25:00,5.83226,5.83319,5.83086,5.83086,13000000.0
2008-11-10 22:26:00,5.83178,5.8325,5.83097,5.83173,13000000.0
2008-11-10 22:27:00,5.83265,5.83933,5.83215,5.83933,16000000.0
2008-11-10 22:28:00,5.83973,5.83973,5.8378,5.8391,13000000.0
2008-11-10 22:29:00,5.83888,5.84111,5.83888,5.8406,21000000.0
2008-11-10 22:30:00,5.83997,5.84259,5.83997,5.84075,17000000.0
2008-11-10 22:31:00,5.83995,5.84159,5.8396,5.84159,10000000.0
2008-11-10 22:32:00,5.84083,5.84283,5.84076,5.84283,13000000.0
2008-11-10 22:33:00,5.84325,5.84325,5.84102,5.84237,13000000.0
2008-11-10 22:34:00,5.84203,5.84298,5.84203,5.84232,13000000.0
2008-11-10 22:35:00,5.84218,5.84363,5.84113,5.84321,19000000.0
2008-11-10 22:36:00,5.84382,5.84523,5.84354,5.8449,14000000.0
2008-11-10 22:37:00,5.84466,5.84522,5.84312,5.84485,17000000.0
2008-11-10 22:38:00,5.8449,5.84531,5.84387,5.84531,9000000.0
2008-11-10 22:39:00,5.84508,5.84599,5.84422,5.8447,20000000.0
2008-11-10 22:40:00,5.8447,5.84705,5.8447,5.84666,13000000.0
2008-11-10 22:41:00,5.84653,5.84846,5.84632,5.84846,13000000.0
2008-11-10 22:42:00,5.84811,5.84827,5.84526,5.84526,10000000.0
2008-11-10 22:43:00,5.84426,5.84548,5.84245,5.84374,15000000.0
2008-11-10 22:44:00,5.84391,5.84414,5.84182,5.84215,16000000.0
2008-11-10 22:45:00,5.84419,5.84569,5.84266,5.84569,14000000.0
2008-11-10 22:46:00,5.84552,5.84552,5.84336,5.84342,12000000.0
2008-11-10 22:47:00,5.84462,5.84483,5.84346,5.84375,7000000.0
2008-11-10 22:48:00,5.84481,5.84576,5.84372,5.84399,16000000.0
2008-11-10 22:49:00,5.84444,5.84467,5.84283,5.84361,10000000.0
2008-11-10 22:50:00,5.84403,5.84429,5.84081,5.84089,15000000.0
2008-11-10 22:51:00,5.84117,5.84211,5.83999,5.84106,17000000.0
2008-11-10 22:52:00,5.84145,5.84158,5.84006,5.84008,10000000.0
2008-11-10 22:53:00,5.84064,5.84064,5.8385,5.83994,20000000.0
2008-11-10 22:54:00,5.83998,5.84294,5.83974,5.84176,10000000.0
2008-11-10 22:55:00,5.84093,5.84093,5.8386,5.83922,12000000.0
2008-11-10 22:56:00,5.83777,5.84094,5.83777,5.83945,9000000.0
2008-11-10 22:57:00,5.83932,5.84042,5.83756,5.83858,18000000.0
2008-11-10 22:58:00,5.83822,5.83839,5.83711,5.83839,13000000.0
2008-11-10 22:59:00,5.83843,5.83872,5.83698,5.83867,10000000.0
2008-11-10 23:00:00,5.83718,5.83915,5.83718,5.8375,17000000.0
2008-11-10 23:01:00,5.83723,5.83869,5.8365,5.83841,13000000.0
2008-11-10 23:02:00,5.83853,5.84103,5.83853,5.84103,7000000.0
2008-11-10 23:03:00,5.84123,5.8437,5.84059,5.84152,16000000.0
2008-11-10 23:04:00,5.84154,5.84154,5.83877,5.83964,12000000.0
2008-11-10 23:05:00,5.83958,5.83964,5.83852,5.83914,11000000.0
2008-11-10 23:06:00,5.83903,5.84022,5.83895,5.83989,11000000.0
2008-11-10 23:07:00,5.84016,5.84029,5.83837,5.83933,13000000.0
2008-11-10 23:08:00,5.84007,5.8404,5.83822,5.83962,20000000.0
2008-11-10 23:09:00,5.83975,5.84065,5.83862,5.83862,16000000.0
2008-11-10 23:10:00,5.83949,5.84042,5.83924,5.83924,16000000.0
2008-11-10 23:11:00,5.84095,5.84199,5.8404,5.84136,10000000.0
2008-11-10 23:12:00,5.84179,5.84256,5.84056,5.84256,12000000.0
2008-11-10 23:13:00,5.84229,5.84229,5.84033,5.84072,16000000.0
2008-11-10 23:14:00,5.84042,5.84042,5.83978,5.83979,9000000.0
2008-11-10 23:15:00,5.8402,5.84064,5.83954,5.84029,9000000.0
2008-11-10 23:16:00,5.84034,5.84164,5.84019,5.84019,18000000.0
2008-11-10 23:17:00,5.83999,5.84054,5.83982,5.84011,8000000.0
2008-11-10 23:18:00,5.83946,5.8403,5.83911,5.83987,10000000.0
2008-11-10 23:19:00,5.84083,5.8423,5.84083,5.84183,9000000.0
2008-11-10 23:20:00,5.84215,5.84248,5.8406,5.84149,17000000.0
2008-11-10 23:21:00,5.84172,5.84172,5.83953,5.84129,11000000.0
2008-11-10 23:22:00,5.84095,5.84204,5.84084,5.84096,12000000.0
2008-11-10 23:23:00,5.84123,5.84212,5.84095,5.84095,12000000.0
2008-11-10 23:24:00,5.84199,5.84258,5.84144,5.84201,12000000.0
2008-11-10 23:25:00,5.8419,5.84284,5.84157,5.8416,9000000.0
2008-11-10 23:26:00,5.84189,5.8424,5.83981,5.83981,14000000.0
2008-11-10 23:27:00,5.84012,5.84077,5.83976,5.84065,17000000.0
2008-11-10 23:28:00,5.84021,5.84021,5.83916,5.83972,15000000.0
2008-11-10 23:29:00,5.83868,5.83894,5.83742,5.83742,11000000.0
2008-11-10 23:30:00,5.83584,5.83669,5.83206,5.83395,14000000.0
2008-11-10 23:31:00,5.83223,5.83284,5.83104,5.83104,7000000.0
2008-11-10 23:32:00,5.83148,5.83148,5.82873,5.82873,15000000.0
2008-11-10 23:33:00,5.82871,5.83001,5.82833,5.82996,7000000.0
2008-11-10 23:34:00,5.82849,5.82987,5.82842,5.82946,10000000.0
2008-11-10 23:35:00,5.82902,5.82983,5.82784,5.82879,12000000.0
2008-11-10 23:36:00,5.82899,5.82984,5.82842,5.82842,10000000.0
2008-11-10 23:37:00,5.82788,5.82865,5.82655,5.82787,14000000.0
2008-11-10 23:38:00,5.82851,5.82981,5.82831,5.82945,17000000.0
2008-11-10 23:39:00,5.82983,5.83036,5.82927,5.82927,9000000.0
2008-11-10 23:40:00,5.82864,5.83041,5.82864,5.82943,12000000.0
2008-11-10 23:41:00,5.82906,5.82967,5.82817,5.82963,9000000.0
2008-11-10 23:42:00,5.82908,5.82981,5.82856,5.82894,15000000.0
2008-11-10 23:43:00,5.82911,5.83028,5.82898,5.8297,13000000.0
2008-11-10 23:44:00,5.83004,5.8324,5.83004,5.83205,8000000.0
2008-11-10 23:45:00,5.83362,5.83418,5.83275,5.83281,12000000.0
2008-11-10 23:46:00,5.83371,5.83474,5.83311,5.83377,20000000.0
2008-11-10 23:47:00,5.83341,5.83383,5.83249,5.83316,19000000.0
2008-11-10 23:48:00,5.83233,5.83392,5.83116,5.83156,14000000.0
2008-11-10 23:49:00,5.83091,5.83255,5.83066,5.83158,12000000.0
2008-11-10 23:50:00,5.83122,5.83244,5.83086,5.83191,10000000.0
2008-11-10 23:51:00,5.83237,5.83237,5.83109,5.83134,14000000.0
2008-11-10 23:52:00,5.83155,5.83262,5.83114,5.8317,13000000.0
2008-11-10 23:53:00,5.83185,5.83185,5.83056,5.83119,16000000.0
2008-11-10 23:54:00,5.83133,5.83165,5.83105,5.83105,13000000.0
2008-11-10 23:55:00,5.83212,5.83256,5.83101,5.832,16000000.0
2008-11-10 23:56:00,5.83138,5.83212,5.83062,5.83096,12000000.0
2008-11-10 23:57:00,5.8314,5.83381,5.8314,5.83283,14000000.0
2008-11-10 23:58:00,5.83358,5.83509,5.83358,5.83429,16000000.0
2008-11-10 23:59:00,5.83481,5.83565,5.83352,5.83434,12000000.0
2008-11-11 00:00:00,5.83537,5.83597,5.83415,5.83509,17000000.0
2008-11-11 00:01:00,5.83403,5.83569,5.83403,5.83442,12000000.0
2008-11-11 00:02:00,5.83434,5.8347,5.83363,5.83414,11000000.0
2008-11-11 00:03:00,5.83345,5.83402,5.83314,5.83324,7000000.0
2008-11-11 00:04:00,5.83394,5.83428,5.8324,5.83267,16000000.0
2008-11-11 00:05:00,5.83271,5.83432,5.83271,5.83315,17000000.0
2008-11-11 00:06:00,5.83298,5.83392,5.83287,5.83355,10000000.0
2008-11-11 00:07:00,5.83402,5.83462,5.83241,5.83241,19000000.0
2008-11-11 00:08:00,5.8335,5.83402,5.83296,5.83321,9000000.0
2008-11-11 00:09:00,5.83338,5.83433,5.83268,5.83375,19000000.0
2008-11-11 00:10:00,5.83375,5.83431,5.83237,5.83321,16000000.0
2008-11-11 00:11:00,5.83301,5.83378,5.83265,5.83378,9000000.0
2008-11-11 00:12:00,5.83364,5.83364,5.83237,5.83306,11000000.0
2008-11-11 00:13:00,5.83342,5.83422,5.833,5.83343,8000000.0
2008-11-11 00:14:00,5.83424,5.83433,5.83284,5.83345,9000000.0
2008-11-11 00:15:00,5.83367,5.83372,5.83291,5.83331,15000000.0
2008-11-11 00:16:00,5.83319,5.83386,5.83238,5.83255,18000000.0
2008-11-11 00:17:00,5.83284,5.83352,5.83217,5.83226,21000000.0
2008-11-11 00:18:00,5.83194,5.83295,5.83194,5.8321,16000000.0
2008-11-11 00:19:00,5.83281,5.83379,5.83256,5.8332,12000000.0
2008-11-11 00:20:00,5.83365,5.83373,5.8326,5.83373,13000000.0
2008-11-11 00:21:00,5.83291,5.83335,5.83192,5.83192,13000000.0
2008-11-11 00:22:00,5.83271,5.83271,5.83131,5.83131,13000000.0
2008-11-11 00:23:00,5.83237,5.83237,5.83059,5.8322,11000000.0
2008-11-11 00:24:00,5.83251,5.83271,5.83147,5.83147,10000000.0
2008-11-11 00:25:00,5.83207,5.83235,5.83114,5.83177,16000000.0
2008-11-11 00:26:00,5.83181,5.83191,5.83047,5.83047,13000000.0
2008-11-11 00:27:00,5.83096,5.83165,5.83,5.83023,16000000.0
2008-11-11 00:28:00,5.83078,5.83225,5.83061,5.83061,13000000.0
2008-11-11 00:29:00,5.83131,5.83131,5.82999,5.83035,10000000.0
2008-11-11 00:30:00,5.83032,5.83107,5.82823,5.83035,15000000.0
2008-11-11 00:31:00,5.83129,5.83129,5.82829,5.82829,18000000.0
2008-11-11 00:32:00,5.83015,5.8309,5.8289,5.8289,14000000.0
2008-11-11 00:33:00,5.83039,5.83102,5.8292,5.82922,13000000.0
2008-11-11 00:34:00,5.8291,5.8291,5.82763,5.82794,11000000.0
2008-11-11 00:35:00,5.82749,5.82959,5.82749,5.82908,13000000.0
2008-11-11 00:36:00,5.82876,5.83005,5.82876,5.82884,12000000.0
2008-11-11 00:37:00,5.8292,5.831,5.82906,5.83039,10000000.0
2008-11-11 00:38:00,5.83134,5.83285,5.83057,5.83232,11000000.0
2008-11-11 00:39:00,5.83177,5.8323,5.83033,5.83033,16000000.0
2008-11-11 00:40:00,5.83183,5.83201,5.831,5.831,10000000.0
2008-11-11 00:41:00,5.83224,5.83242,5.83123,5.83191,15000000.0
2008-11-11 00:42:00,5.83096,5.83194,5.83056,5.83111,10000000.0
2008-11-11 00:43:00,5.83051,5.83171,5.83051,5.83108,8000000.0
2008-11-11 00:44:00,5.8329,5.83339,5.83181,5.83181,7000000.0
2008-11-11 00:45:00,5.83326,5.83326,5.83181,5.83234,10000000.0
2008-11-11 00:46:00,5.83208,5.8324,5.82992,5.83155,18000000.0
2008-11-11 00:47:00,5.83124,5.83311,5.83124,5.83286,18000000.0
2008-11-11 00:48:00,5.8339,5.83436,5.8326,5.83349,15000000.0
2008-11-11 00:49:00,5.83379,5.83448,5.83168,5.83397,19000000.0
2008-11-11 00:50:00,5.83413,5.83413,5.83178,5.83269,15000000.0
2008-11-11 00:51:00,5.83267,5.8331,5.83077,5.83079,12000000.0
2008-11-11 00:52:00,5.83186,5.83322,5.83149,5.83305,15000000.0
2008-11-11 00:53:00,5.83379,5.83444,5.83369,5.83381,9000000.0
2008-11-11 00:54:00,5.83407,5.83439,5.83237,5.83247,17000000.0
2008-11-11 00:55:00,5.83266,5.83444,5.83261,5.83373,11000000.0
2008-11-11 00:56:00,5.83394,5.83433,5.83315,5.83361,23000000.0
2008-11-11 00:57:00,5.83365,5.83365,5.83345,5.83345,11000000.0
2008-11-11 00:58:00,5.83303,5.83341,5.83303,5.83341,11000000.0
2008-11-11 00:59:00,5.83384,5.83425,5.83326,5.83326,11000000.0
2008-11-11 01:00:00,5.83355,5.83482,5.83295,5.83482,14000000.0
2008-11-11 01:01:00,5.83463,5.83551,5.83424,5.83467,9000000.0
2008-11-11 01:02:00,5.83478,5.83669,5.83476,5.83571,13000000.0
2008-11-11 01:03:00,5.83464,5.83673,5.83413,5.83647,18000000.0
2008-11-11 01:04:00,5.83572,5.83654,5.8354,5.83609,11000000.0
2008-11-11 01:05:00,5.83601,5.83652,5.83544,5.83584,13000000.0
2008-11-11 01:06:00,5.83686,5.837,5.83557,5.83694,9000000.0
2008-11-11 01:07:00,5.8353,5.83647,5.8353,5.83535,15000000.0
2008-11-11 01:08:00,5.83485,5.83505,5.83485,5.83485,15000000.0
2008-11-11 01:09:00,5.83577,5.83626,5.83484,5.83507,14000000.0
2008-11-11 01:10:00,5.83479,5.83539,5.83405,5.83442,13000000.0
2008-11-11 01:11:00,5.83458,5.83544,5.83224,5.83224,7000000.0
2008-11-11 01:12:00,5.83224,5.83345,5.83224,5.83274,17000000.0
2008-11-11 01:13:00,5.83271,5.83281,5.83255,5.83257,18000000.0
2008-11-11 01:14:00,5.83257,5.83306,5.83122,5.83187,14000000.0
2008-11-11 01:15:00,5.83296,5.83315,5.8319,5.83269,10000000.0
2008-11-11 01:16:00,5.83279,5.83323,5.83179,5.8326,18000000.0
2008-11-11 01:17:00,5.83316,5.83438,5.83263,5.83317,16000000.0
2008-11-11 01:18:00,5.83413,5.83521,5.83318,5.83369,13000000.0
2008-11-11 01:19:00,5.83272,5.83337,5.83189,5.83337,12000000.0
2008-11-11 01:20:00,5.83267,5.83267,5.83125,5.8314,15000000.0
2008-11-11 01:21:00,5.83161,5.83258,5.83048,5.83086,14000000.0
2008-11-11 01:22:00,5.83113,5.83131,5.83033,5.83108,13000000.0
2008-11-11 01:23:00,5.83154,5.83281,5.83078,5.83183,14000000.0
2008-11-11 01:24:00,5.83224,5.83293,5.8312,5.83145,15000000.0
2008-11-11 01:25:00,5.83177,5.83184,5.83157,5.83175,17000000.0
2008-11-11 01:26:00,5.83168,5.83275,5.83099,5.83182,14000000.0
2008-11-11 01:27:00,5.83171,5.83282,5.83074,5.83167,13000000.0
2008-11-11 01:28:00,5.83178,5.83247,5.83133,5.83143,9000000.0
2008-11-11 01:29:00,5.83163,5.83163,5.83079,5.83079,11000000.0
2008-11-11 01:30:00,5.83157,5.83217,5.83113,5.83183,20000000.0
2008-11-11 01:31:00,5.83128,5.83142,5.83046,5.83142,9000000.0
2008-11-11 01:32:00,5.83071,5.83143,5.83071,5.8311,7000000.0
2008-11-11 01:33:00,5.831,5.83148,5.83074,5.83124,13000000.0
2008-11-11 01:34:00,5.83125,5.83125,5.83105,5.83118,10000000.0
2008-11-11 01:35:00,5.83159,5.83321,5.8307,5.83194,17000000.0
2008-11-11 01:36:00,5.83142,5.83288,5.83142,5.83213,16000000.0
2008-11-11 01:37:00,5.83169,5.83268,5.831,5.83214,13000000.0
2008-11-11 01:38:00,5.83138,5.83272,5.83138,5.83209,15000000.0
2008-11-11 01:39:00,5.83413,5.83413,5.83215,5.83333,13000000.0
2008-11-11 01:40:00,5.83272,5.83333,5.83168,5.83168,14000000.0
2008-11-11 01:41:00,5.833,5.83458,5.83281,5.83342,12000000.0
2008-11-11 01:42:00,5.83416,5.83479,5.83366,5.83459,14000000.0
2008-11-11 01:43:00,5.83418,5.8349,5.83369,5.83371,18000000.0
2008-11-11 01:44:00,5.8346,5.83518,5.83412,5.83419,12000000.0
2008-11-11 01:45:00,5.83393,5.83476,5.83365,5.83412,19000000.0
2008-11-11 01:46:00,5.83446,5.83465,5.8331,5.83356,15000000.0
2008-11-11 01:47:00,5.83349,5.83494,5.83349,5.83394,10000000.0
2008-11-11 01:48:00,5.83372,5.83547,5.83372,5.83438,14000000.0
2008-11-11 01:49:00,5.83402,5.83525,5.834,5.83501,16000000.0
2008-11-11 01:50:00,5.8349,5.83513,5.83483,5.83513,18000000.0
2008-11-11 01:51:00,5.83447,5.83598,5.83447,5.83483,16000000.0
2008-11-11 01:52:00,5.83543,5.83585,5.83496,5.83499,10000000.0
2008-11-11 01:53:00,5.83433,5.83579,5.83433,5.83579,15000000.0
2008-11-11 01:54:00,5.83577,5.83612,5.83471,5.83501,14000000.0
2008-11-11 01:55:00,5.83582,5.83726,5.83482,5.83663,14000000.0
2008-11-11 01:56:00,5.83646,5.83647,5.83567,5.83627,8000000.0
2008-11-11 01:57:00,5.83579,5.83602,5.83466,5.83584,10000000.0
2008-11-11 01:58:00,5.83451,5.8359,5.83451,5.8349,21000000.0
2008-11-11 01:59:00,5.83505,5.83571,5.83446,5.83495,16000000.0
2008-11-11 02:00:00,5.83453,5.83458,5.83434,5.83435,11000000.0
2008-11-11 02:01:00,5.8345,5.83551,5.83385,5.83438,11000000.0
2008-11-11 02:02:00,5.83488,5.83579,5.83391,5.83579,13000000.0
2008-11-11 02:03:00,5.83584,5.83584,5.83423,5.83504,8000000.0
2008-11-11 02:04:00,5.83323,5.83369,5.8297,5.83179,18000000.0
2008-11-11 02:05:00,5.83178,5.83199,5.83064,5.83137,14000000.0
2008-11-11 02:06:00,5.83135,5.8328,5.83079,5.83193,18000000.0
2008-11-11 02:07:00,5.83233,5.83409,5.83108,5.83409,12000000.0
2008-11-11 02:08:00,5.83452,5.8368,5.83422,5.8368,12000000.0
2008-11-11 02:09:00,5.83703,5.83732,5.8362,5.83675,11000000.0
2008-11-11 02:10:00,5.83682,5.83682,5.83546,5.83644,10000000.0
2008-11-11 02:11:00,5.83718,5.83801,5.83637,5.83749,16000000.0
2008-11-11 02:12:00,5.83737,5.83882,5.83692,5.83882,17000000.0
2008-11-11 02:13:00,5.8385,5.83886,5.83697,5.83697,9000000.0
2008-11-11 02:14:00,5.83763,5.83806,5.83685,5.83699,16000000.0
2008-11-11 02:15:00,5.83751,5.83823,5.83706,5.83764,15000000.0
2008-11-11 02:16:00,5.83805,5.83845,5.83738,5.83766,16000000.0
2008-11-11 02:17:00,5.8377,5.84088,5.8377,5.84088,14000000.0
2008-11-11 02:18:00,5.84122,5.84191,5.84049,5.84169,16000000.0
2008-11-11 02:19:00,5.84355,5.84373,5.84157,5.84157,11000000.0
2008-11-11 02:20:00,5.84291,5.84532,5.84261,5.84514,10000000.0
2008-11-11 02:21:00,5.84576,5.84576,5.84294,5.84356,18000000.0
2008-11-11 02:22:00,5.84408,5.84535,5.84282,5.84473,15000000.0
2008-11-11 02:23:00,5.84563,5.84609,5.84383,5.84484,16000000.0
2008-11-11 02:24:00,5.84587,5.84587,5.84161,5.84161,12000000.0
2008-11-11 02:25:00,5.84255,5.84255,5.84086,5.84143,18000000.0
2008-11-11 02:26:00,5.84122,5.84195,5.84089,5.84089,8000000.0
2008-11-11 02:27:00,5.84159,5.84216,5.84043,5.84105,12000000.0
2008-11-11 02:28:00,5.83959,5.84028,5.8391,5.83968,15000000.0
2008-11-11 02:29:00,5.83985,5.83985,5.83697,5.83827,15000000.0
2008-11-11 02:30:00,5.83939,5.84173,5.83819,5.84012,19000000.0
2008-11-11 02:31:00,5.8429,5.84451,5.84214,5.8431,13000000.0
2008-11-11 02:32:00,5.84504,5.8492,5.84409,5.8452,17000000.0
2008-11-11 02:33:00,5.84674,5.84926,5.84674,5.84926,10000000.0
2008-11-11 02:34:00,5.84836,5.84915,5.84777,5.84882,11000000.0
2008-11-11 02:35:00,5.84914,5.84936,5.84713,5.84888,14000000.0
2008-11-11 02:36:00,5.84834,5.84869,5.84603,5.8467,13000000.0
2008-11-11 02:37:00,5.8474,5.84858,5.84634,5.8485,9000000.0
2008-11-11 02:38:00,5.84944,5.84987,5.84826,5.84896,12000000.0
2008-11-11 02:39:00,5.85164,5.8539,5.85106,5.85364,11000000.0
2008-11-11 02:40:00,5.85539,5.85835,5.85439,5.85615,19000000.0
2008-11-11 02:41:00,5.85607,5.85692,5.85485,5.85615,12000000.0
2008-11-11 02:42:00,5.85637,5.85708,5.8559,5.85627,11000000.0
2008-11-11 02:43:00,5.85466,5.85546,5.85379,5.85472,12000000.0
2008-11-11 02:44:00,5.85577,5.85808,5.85525,5.85808,9000000.0
2008-11-11 02:45:00,5.85783,5.85802,5.85565,5.85763,13000000.0
2008-11-11 02:46:00,5.85729,5.85779,5.85571,5.85571,11000000.0
2008-11-11 02:47:00,5.85576,5.85642,5.85471,5.85559,10000000.0
2008-11-11 02:48:00,5.85402,5.85745,5.85402,5.85427,11000000.0
2008-11-11 02:49:00,5.85574,5.85599,5.85474,5.85486,10000000.0
2008-11-11 02:50:00,5.85508,5.85654,5.85484,5.85549,17000000.0
2008-11-11 02:51:00,5.85532,5.85618,5.85428,5.85538,15000000.0
2008-11-11 02:52:00,5.85511,5.85609,5.85461,5.85562,13000000.0
2008-11-11 02:53:00,5.85539,5.85598,5.85481,5.85598,12000000.0
2008-11-11 02:54:00,5.85592,5.85821,5.85592,5.85799,13000000.0
2008-11-11 02:55:00,5.85848,5.8589,5.85666,5.85807,13000000.0
2008-11-11 02:56:00,5.85709,5.85709,5.85482,5.85611,13000000.0
2008-11-11 02:57:00,5.85642,5.8566,5.8547,5.85515,10000000.0
2008-11-11 02:58:00,5.85617,5.85915,5.85617,5.85807,15000000.0
2008-11-11 02:59:00,5.85811,5.85811,5.85597,5.85668,12000000.0
2008-11-11 03:00:00,5.85641,5.85718,5.85558,5.85559,17000000.0
2008-11-11 03:01:00,5.85515,5.85606,5.85456,5.85493,9000000.0
2008-11-11 03:02:00,5.85529,5.85617,5.85432,5.85432,15000000.0
2008-11-11 03:03:00,5.85505,5.85707,5.85487,5.85617,14000000.0
2008-11-11 03:04:00,5.85646,5.85716,5.85411,5.85414,11000000.0
2008-11-11 03:05:00,5.85429,5.85429,5.85211,5.85376,12000000.0
2008-11-11 03:06:00,5.85206,5.85415,5.85206,5.85415,12000000.0
2008-11-11 03:07:00,5.85321,5.85383,5.85256,5.85298,18000000.0
2008-11-11 03:08:00,5.85364,5.85468,5.85207,5.85434,9000000.0
2008-11-11 03:09:00,5.85579,5.85651,5.85531,5.85577,9000000.0
2008-11-11 03:10:00,5.85508,5.85549,5.85327,5.85405,11000000.0
2008-11-11 03:11:00,5.85363,5.85486,5.85314,5.85328,16000000.0
2008-11-11 03:12:00,5.85427,5.85448,5.85339,5.85448,8000000.0
2008-11-11 03:13:00,5.85492,5.85573,5.85441,5.85467,12000000.0
2008-11-11 03:14:00,5.85485,5.85707,5.85485,5.85645,16000000.0
2008-11-11 03:15:00,5.85648,5.85742,5.8562,5.8562,10000000.0
2008-11-11 03:16:00,5.85644,5.85749,5.85631,5.85715,16000000.0
2008-11-11 03:17:00,5.85643,5.85677,5.85497,5.85625,16000000.0
2008-11-11 03:18:00,5.85621,5.85639,5.85532,5.85586,9000000.0
2008-11-11 03:19:00,5.85572,5.85572,5.85447,5.85499,10000000.0
2008-11-11 03:20:00,5.85393,5.85405,5.85223,5.85223,20000000.0
2008-11-11 03:21:00,5.85273,5.85431,5.85267,5.85416,18000000.0
2008-11-11 03:22:00,5.85453,5.85644,5.85389,5.85579,15000000.0
2008-11-11 03:23:00,5.85573,5.85765,5.85568,5.85687,15000000.0
2008-11-11 03:24:00,5.85651,5.85786,5.85651,5.85703,12000000.0
2008-11-11 03:25:00,5.85653,5.8569,5.85496,5.8569,15000000.0
2008-11-11 03:26:00,5.85701,5.85731,5.85506,5.85665,19000000.0
2008-11-11 03:27:00,5.85773,5.8581,5.85678,5.8574,8000000.0
2008-11-11 03:28:00,5.8565,5.86036,5.8557,5.85969,13000000.0
2008-11-11 03:29:00,5.8599,5.86126,5.85916,5.861,9000000.0
2008-11-11 03:30:00,5.85992,5.86287,5.85992,5.86013,17000000.0
2008-11-11 03:31:00,5.86109,5.86225,5.85997,5.86225,7000000.0
2008-11-11 03:32:00,5.86152,5.86296,5.86078,5.86125,15000000.0
2008-11-11 03:33:00,5.862,5.8626,5.86049,5.86218,14000000.0
2008-11-11 03:34:00,5.86267,5.86267,5.85806,5.85806,13000000.0
2008-11-11 03:35:00,5.85862,5.86138,5.85836,5.85981,9000000.0
2008-11-11 03:36:00,5.86058,5.86058,5.85893,5.85937,13000000.0
2008-11-11 03:37:00,5.85969,5.85999,5.85924,5.85943,13000000.0
2008-11-11 03:38:00,5.86005,5.86117,5.85992,5.86054,14000000.0
2008-11-11 03:39:00,5.86111,5.86168,5.86027,5.86077,11000000.0
2008-11-11 03:40:00,5.86171,5.8659,5.86171,5.86392,12000000.0
2008-11-11 03:41:00,5.86616,5.86741,5.86548,5.86741,19000000.0
2008-11-11 03:42:00,5.86786,5.86854,5.86741,5.86823,10000000.0
2008-11-11 03:43:00,5.86684,5.8675,5.86578,5.86581,12000000.0
2008-11-11 03:44:00,5.86579,5.8664,5.86474,5.86528,12000000.0
2008-11-11 03:45:00,5.86553,5.86631,5.86381,5.86381,14000000.0
2008-11-11 03:46:00,5.86477,5.86567,5.86409,5.86412,13000000.0
2008-11-11 03:47:00,5.86409,5.86475,5.86313,5.86383,9000000.0
2008-11-11 03:48:00,5.86344,5.86448,5.86325,5.8636,8000000.0
2008-11-11 03:49:00,5.86289,5.8654,5.86289,5.8646,19000000.0
2008-11-11 03:50:00,5.86549,5.86644,5.8644,5.86517,12000000.0
2008-11-11 03:51:00,5.86519,5.8683,5.86519,5.86693,15000000.0
2008-11-11 03:52:00,5.86752,5.86803,5.86728,5.86755,11000000.0
2008-11-11 03:53:00,5.86697,5.86869,5.86697,5.86804,12000000.0
2008-11-11 03:54:00,5.86663,5.86761,5.86597,5.86643,12000000.0
2008-11-11 03:55:00,5.86662,5.86717,5.86584,5.8664,12000000.0
2008-11-11 03:56:00,5.86498,5.86587,5.86413,5.86413,14000000.0
2008-11-11 03:57:00,5.86588,5.86652,5.86541,5.86585,15000000.0
2008-11-11 03:58:00,5.86671,5.86671,5.86487,5.86487,12000000.0
2008-11-11 03:59:00,5.86522,5.86586,5.86313,5.86313,17000000.0
2008-11-11 04:00:00,5.86342,5.86501,5.86324,5.86324,14000000.0
2008-11-11 04:01:00,5.86397,5.86469,5.86337,5.86337,13000000.0
2008-11-11 04:02:00,5.86343,5.86387,5.86155,5.86273,16000000.0
2008-11-11 04:03:00,5.86226,5.86249,5.86084,5.86197,14000000.0
2008-11-11 04:04:00,5.86078,5.86315,5.86067,5.86315,19000000.0
2008-11-11 04:05:00,5.86354,5.8642,5.86238,5.86266,12000000.0
2008-11-11 04:06:00,5.86218,5.86218,5.86133,5.86186,18000000.0
2008-11-11 04:07:00,5.86249,5.86351,5.86229,5.86297,16000000.0
2008-11-11 04:08:00,5.86393,5.8644,5.86277,5.86358,8000000.0
2008-11-11 04:09:00,5.86305,5.86446,5.86161,5.86388,13000000.0
2008-11-11 04:10:00,5.86293,5.86362,5.86065,5.86065,14000000.0
2008-11-11 04:11:00,5.86045,5.86068,5.85567,5.85695,18000000.0
2008-11-11 04:12:00,5.85912,5.86027,5.85752,5.85835,10000000.0
2008-11-11 04:13:00,5.85976,5.86104,5.85883,5.86028,14000000.0
2008-11-11 04:14:00,5.86051,5.86051,5.85662,5.85715,20000000.0
2008-11-11 04:15:00,5.85645,5.85764,5.85593,5.85603,14000000.0
2008-11-11 04:16:00,5.85661,5.85784,5.85661,5.85732,15000000.0
2008-11-11 04:17:00,5.85806,5.8593,5.85579,5.85657,22000000.0
2008-11-11 04:18:00,5.85613,5.85613,5.85146,5.85376,17000000.0
2008-11-11 04:19:00,5.85155,5.85362,5.85155,5.85297,12000000.0
2008-11-11 04:20:00,5.85367,5.85432,5.85295,5.85432,17000000.0
2008-11-11 04:21:00,5.85262,5.85303,5.85131,5.85131,13000000.0
2008-11-11 04:22:00,5.85185,5.85485,5.85159,5.85485,14000000.0
2008-11-11 04:23:00,5.85552,5.85552,5.85145,5.85186,9000000.0
2008-11-11 04:24:00,5.85224,5.85307,5.85191,5.85236,9000000.0
2008-11-11 04:25:00,5.85242,5.85282,5.85002,5.85128,13000000.0
2008-11-11 04:26:00,5.85007,5.851,5.84787,5.85009,12000000.0
2008-11-11 04:27:00,5.84941,5.84972,5.84793,5.84851,16000000.0
2008-11-11 04:28:00,5.84755,5.85154,5.84755,5.85009,11000000.0
2008-11-11 04:29:00,5.85065,5.85203,5.85044,5.85082,20000000.0
2008-11-11 04:30:00,5.85091,5.85134,5.8504,5.8504,16000000.0
2008-11-11 04:31:00,5.85037,5.85113,5.85014,5.85081,12000000.0
2008-11-11 04:32:00,5.85065,5.85115,5.84989,5.84989,11000000.0
2008-11-11 04:33:00,5.84856,5.84859,5.84404,5.84563,14000000.0
2008-11-11 04:34:00,5.84369,5.84369,5.84155,5.84228,11000000.0
2008-11-11 04:35:00,5.84257,5.84267,5.83931,5.83948,14000000.0
2008-11-11 04:36:00,5.83893,5.84156,5.83803,5.84156,11000000.0
2008-11-11 04:37:00,5.84046,5.84184,5.84046,5.84068,15000000.0
2008-11-11 04:38:00,5.84057,5.8428,5.84054,5.8428,7000000.0
2008-11-11 04:39:00,5.84338,5.84363,5.84179,5.84311,19000000.0
2008-11-11 04:40:00,5.84368,5.84466,5.843,5.84448,14000000.0
2008-11-11 04:41:00,5.84521,5.84577,5.84447,5.84527,12000000.0
2008-11-11 04:42:00,5.84483,5.84503,5.84346,5.84346,11000000.0
2008-11-11 04:43:00,5.84374,5.84431,5.84283,5.84386,15000000.0
2008-11-11 04:44:00,5.84472,5.84651,5.84391,5.84632,13000000.0
2008-11-11 04:45:00,5.84591,5.84698,5.84554,5.84575,19000000.0
2008-11-11 04:46:00,5.84592,5.84671,5.84571,5.84658,14000000.0
2008-11-11 04:47:00,5.8449,5.8465,5.84489,5.84621,7000000.0
2008-11-11 04:48:00,5.84517,5.84615,5.84514,5.84558,14000000.0
2008-11-11 04:49:00,5.8462,5.84725,5.84538,5.84655,12000000.0
2008-11-11 04:50:00,5.84681,5.84787,5.84639,5.84706,9000000.0
2008-11-11 04:51:00,5.84705,5.84732,5.84267,5.84422,16000000.0
2008-11-11 04:52:00,5.84138,5.84284,5.83918,5.83927,14000000.0
2008-11-11 04:53:00,5.8387,5.84074,5.83651,5.83909,12000000.0
2008-11-11 04:54:00,5.83979,5.84153,5.83979,5.84051,9000000.0
2008-11-11 04:55:00,5.84097,5.84267,5.83902,5.83902,19000000.0
2008-11-11 04:56:00,5.83921,5.84323,5.83921,5.84209,17000000.0
2008-11-11 04:57:00,5.84128,5.84243,5.84099,5.84199,15000000.0
2008-11-11 04:58:00,5.84157,5.84157,5.84059,5.84097,7000000.0
2008-11-11 04:59:00,5.84195,5.84553,5.84187,5.84527,10000000.0
2008-11-11 05:00:00,5.84425,5.84425,5.83994,5.8424,19000000.0
2008-11-11 05:01:00,5.84253,5.84318,5.84204,5.84235,8000000.0
2008-11-11 05:02:00,5.84325,5.84557,5.84322,5.84447,8000000.0
2008-11-11 05:03:00,5.84402,5.84486,5.84359,5.84413,13000000.0
2008-11-11 05:04:00,5.84343,5.84417,5.84232,5.84341,16000000.0
2008-11-11 05:05:00,5.84404,5.8445,5.84315,5.84353,17000000.0
2008-11-11 05:06:00,5.84299,5.84334,5.84161,5.84161,15000000.0
2008-11-11 05:07:00,5.84047,5.84172,5.83952,5.84119,9000000.0
2008-11-11 05:08:00,5.84035,5.8411,5.83989,5.84022,14000000.0
2008-11-11 05:09:00,5.83908,5.83957,5.83746,5.83857,15000000.0
2008-11-11 05:10:00,5.83846,5.84056,5.83846,5.83918,13000000.0
2008-11-11 05:11:00,5.83911,5.84343,5.83911,5.84313,13000000.0
2008-11-11 05:12:00,5.84199,5.84242,5.84011,5.84171,15000000.0
2008-11-11 05:13:00,5.84201,5.84382,5.84027,5.84027,14000000.0
2008-11-11 05:14:00,5.84082,5.84206,5.83967,5.84098,13000000.0
2008-11-11 05:15:00,5.84103,5.84116,5.83963,5.84012,15000000.0
2008-11-11 05:16:00,5.83984,5.84051,5.83937,5.84027,12000000.0
2008-11-11 05:17:00,5.8406,5.84228,5.84034,5.84052,13000000.0
2008-11-11 05:18:00,5.84072,5.84383,5.8405,5.84189,14000000.0
2008-11-11 05:19:00,5.84233,5.84358,5.8421,5.84296,9000000.0
2008-11-11 05:20:00,5.84436,5.84451,5.8428,5.8438,12000000.0
2008-11-11 05:21:00,5.84442,5.84666,5.84442,5.84587,9000000.0
2008-11-11 05:22:00,5.84522,5.84624,5.84298,5.84298,13000000.0
2008-11-11 05:23:00,5.84229,5.84528,5.84227,5.84491,9000000.0
2008-11-11 05:24:00,5.84455,5.84543,5.8437,5.84449,13000000.0
2008-11-11 05:25:00,5.84361,5.8441,5.84322,5.84396,10000000.0
2008-11-11 05:26:00,5.84405,5.84424,5.843,5.84332,11000000.0
2008-11-11 05:27:00,5.84258,5.84384,5.84048,5.84182,20000000.0
2008-11-11 05:28:00,5.84049,5.84256,5.84049,5.84231,11000000.0
2008-11-11 05:29:00,5.84261,5.84741,5.84261,5.84741,8000000.0
2008-11-11 05:30:00,5.84678,5.84688,5.84388,5.84388,13000000.0
2008-11-11 05:31:00,5.84304,5.84388,5.84174,5.84181,12000000.0
2008-11-11 05:32:00,5.84183,5.84229,5.83935,5.84025,14000000.0
2008-11-11 05:33:00,5.84002,5.84102,5.83944,5.84037,10000000.0
2008-11-11 05:34:00,5.84055,5.84212,5.83939,5.84164,14000000.0
2008-11-11 05:35:00,5.84259,5.84259,5.84059,5.84085,16000000.0
2008-11-11 05:36:00,5.84245,5.84358,5.84221,5.84289,11000000.0
2008-11-11 05:37:00,5.84269,5.84342,5.84149,5.84185,14000000.0
2008-11-11 05:38:00,5.84248,5.84327,5.84114,5.84193,12000000.0
2008-11-11 05:39:00,5.84172,5.8436,5.8413,5.84267,16000000.0
2008-11-11 05:40:00,5.84213,5.84316,5.8414,5.84168,15000000.0
2008-11-11 05:41:00,5.84235,5.84274,5.84133,5.84154,11000000.0
2008-11-11 05:42:00,5.84079,5.84238,5.83991,5.83991,20000000.0
2008-11-11 05:43:00,5.83994,5.84047,5.83923,5.83985,13000000.0
2008-11-11 05:44:00,5.84013,5.841,5.8401,5.84049,10000000.0
2008-11-11 05:45:00,5.84029,5.84094,5.83943,5.84094,9000000.0
2008-11-11 05:46:00,5.84062,5.84121,5.83907,5.84121,24000000.0
2008-11-11 05:47:00,5.83971,5.84098,5.83971,5.84085,16000000.0
2008-11-11 05:48:00,5.84012,5.84073,5.83902,5.83975,8000000.0
2008-11-11 05:49:00,5.83775,5.83806,5.83532,5.83566,7000000.0
2008-11-11 05:50:00,5.83542,5.83607,5.83472,5.83537,11000000.0
2008-11-11 05:51:00,5.83545,5.83632,5.8339,5.83527,18000000.0
2008-11-11 05:52:00,5.83565,5.83832,5.83544,5.83712,9000000.0
2008-11-11 05:53:00,5.83813,5.83876,5.83611,5.83777,15000000.0
2008-11-11 05:54:00,5.83613,5.84018,5.83613,5.83872,14000000.0
2008-11-11 05:55:00,5.83877,5.83921,5.83779,5.83818,15000000.0
2008-11-11 05:56:00,5.83752,5.83986,5.83752,5.83958,23000000.0
2008-11-11 05:57:00,5.8386,5.83953,5.83793,5.83953,17000000.0
2008-11-11 05:58:00,5.83903,5.83953,5.83815,5.83882,11000000.0
2008-11-11 05:59:00,5.83779,5.83822,5.83661,5.83704,13000000.0
2008-11-11 06:00:00,5.83708,5.83898,5.83539,5.83759,18000000.0
2008-11-11 06:01:00,5.83827,5.83839,5.83638,5.83638,9000000.0
2008-11-11 06:02:00,5.83658,5.83658,5.8336,5.8347,16000000.0
2008-11-11 06:03:00,5.83433,5.83603,5.83283,5.83537,12000000.0
2008-11-11 06:04:00,5.83476,5.83476,5.83174,5.83252,17000000.0
2008-11-11 06:05:00,5.83164,5.83578,5.83114,5.83242,11000000.0
2008-11-11 06:06:00,5.82994,5.83207,5.82969,5.83075,14000000.0
2008-11-11 06:07:00,5.82965,5.82965,5.82595,5.82718,13000000.0
2008-11-11 06:08:00,5.8258,5.8282,5.82507,5.8282,13000000.0
2008-11-11 06:09:00,5.8293,5.82955,5.82802,5.82843,11000000.0
2008-11-11 06:10:00,5.82808,5.82827,5.82605,5.82688,8000000.0
2008-11-11 06:11:00,5.82752,5.8317,5.82752,5.83115,17000000.0
2008-11-11 06:12:00,5.83072,5.83119,5.82898,5.83071,13000000.0
2008-11-11 06:13:00,5.83004,5.83046,5.82913,5.82994,13000000.0
2008-11-11 06:14:00,5.83014,5.83181,5.82975,5.83181,11000000.0
2008-11-11 06:15:00,5.83135,5.83197,5.83062,5.8311,16000000.0
2008-11-11 06:16:00,5.83235,5.8338,5.83165,5.83367,13000000.0
2008-11-11 06:17:00,5.83562,5.84024,5.83276,5.83392,18000000.0
2008-11-11 06:18:00,5.8321,5.83321,5.83177,5.83294,11000000.0
2008-11-11 06:19:00,5.83283,5.83283,5.83155,5.83256,7000000.0
2008-11-11 06:20:00,5.83069,5.83198,5.82947,5.83089,17000000.0
2008-11-11 06:21:00,5.82925,5.82975,5.82692,5.82897,13000000.0
2008-11-11 06:22:00,5.82855,5.83175,5.82775,5.8317,19000000.0
2008-11-11 06:23:00,5.83185,5.83255,5.83027,5.83039,19000000.0
2008-11-11 06:24:00,5.83028,5.83111,5.82957,5.83073,20000000.0
2008-11-11 06:25:00,5.83002,5.83032,5.82867,5.82898,8000000.0
2008-11-11 06:26:00,5.83046,5.83196,5.83035,5.83135,19000000.0
2008-11-11 06:27:00,5.83256,5.83303,5.83158,5.83221,12000000.0
2008-11-11 06:28:00,5.83158,5.835,5.83132,5.83403,10000000.0
2008-11-11 06:29:00,5.83433,5.83448,5.83217,5.83309,10000000.0
2008-11-11 06:30:00,5.83224,5.83433,5.82994,5.82998,12000000.0
2008-11-11 06:31:00,5.83001,5.83102,5.82986,5.83021,15000000.0
2008-11-11 06:32:00,5.83132,5.83295,5.83096,5.83295,11000000.0
2008-11-11 06:33:00,5.83151,5.83191,5.83032,5.83096,13000000.0
2008-11-11 06:34:00,5.83177,5.8322,5.83067,5.83138,7000000.0
2008-11-11 06:35:00,5.83126,5.83126,5.82895,5.82988,11000000.0
2008-11-11 06:36:00,5.82903,5.83031,5.82903,5.82959,7000000.0
2008-11-11 06:37:00,5.82899,5.82962,5.82715,5.82715,9000000.0
2008-11-11 06:38:00,5.82798,5.8305,5.82786,5.8305,11000000.0
2008-11-11 06:39:00,5.82924,5.83079,5.82924,5.82967,14000000.0
2008-11-11 06:40:00,5.83074,5.83074,5.82895,5.83001,12000000.0
2008-11-11 06:41:00,5.83139,5.83189,5.82993,5.83189,17000000.0
2008-11-11 06:42:00,5.83206,5.83359,5.83032,5.83294,13000000.0
2008-11-11 06:43:00,5.83422,5.83565,5.83408,5.83565,11000000.0
2008-11-11 06:44:00,5.83624,5.83886,5.83561,5.83873,15000000.0
2008-11-11 06:45:00,5.83689,5.83773,5.8353,5.83772,10000000.0
2008-11-11 06:46:00,5.8374,5.83804,5.83606,5.83777,14000000.0
2008-11-11 06:47:00,5.83806,5.83809,5.83735,5.83766,10000000.0
2008-11-11 06:48:00,5.83634,5.83696,5.83384,5.83585,13000000.0
2008-11-11 06:49:00,5.83503,5.83601,5.83356,5.83432,15000000.0
2008-11-11 06:50:00,5.83559,5.83635,5.83463,5.83569,16000000.0
2008-11-11 06:51:00,5.83665,5.83832,5.83624,5.83736,14000000.0
2008-11-11 06:52:00,5.83624,5.8375,5.8359,5.8374,10000000.0
2008-11-11 06:53:00,5.83673,5.83796,5.83633,5.83683,12000000.0
2008-11-11 06:54:00,5.83656,5.83983,5.83656,5.83983,14000000.0
2008-11-11 06:55:00,5.84072,5.84293,5.839,5.84136,18000000.0
2008-11-11 06:56:00,5.84231,5.84231,5.8391,5.8391,19000000.0
2008-11-11 06:57:00,5.8385,5.84414,5.8385,5.84001,8000000.0
2008-11-11 06:58:00,5.83822,5.83863,5.83689,5.8374,10000000.0
2008-11-11 06:59:00,5.83806,5.83916,5.83746,5.83826,17000000.0
2008-11-11 07:00:00,5.8381,5.83993,5.83761,5.83804,11000000.0
2008-11-11 07:01:00,5.83914,5.84049,5.83809,5.84049,11000000.0
2008-11-11 07:02:00,5.8418,5.84424,5.84125,5.84303,13000000.0
2008-11-11 07:03:00,5.8429,5.84447,5.84199,5.84374,12000000.0
2008-11-11 07:04:00,5.8448,5.84617,5.8443,5.84443,18000000.0
2008-11-11 07:05:00,5.84535,5.84592,5.84331,5.84399,12000000.0
2008-11-11 07:06:00,5.84256,5.84606,5.84256,5.84553,15000000.0
2008-11-11 07:07:00,5.84678,5.84869,5.84632,5.84769,11000000.0
2008-11-11 07:08:00,5.84839,5.8491,5.84814,5.84872,9000000.0
2008-11-11 07:09:00,5.84843,5.84852,5.84512,5.84661,15000000.0
2008-11-11 07:10:00,5.84671,5.8469,5.84317,5.84641,19000000.0
2008-11-11 07:11:00,5.84586,5.84613,5.84326,5.84379,9000000.0
2008-11-11 07:12:00,5.84303,5.84426,5.84146,5.84258,12000000.0
2008-11-11 07:13:00,5.84261,5.84351,5.84229,5.84262,19000000.0
2008-11-11 07:14:00,5.84219,5.84392,5.84217,5.84234,8000000.0
2008-11-11 07:15:00,5.83639,5.84196,5.83639,5.84103,16000000.0
2008-11-11 07:16:00,5.84265,5.84426,5.84248,5.84366,18000000.0
2008-11-11 07:17:00,5.84363,5.84443,5.84274,5.84391,22000000.0
2008-11-11 07:18:00,5.84357,5.8447,5.84357,5.84426,16000000.0
2008-11-11 07:19:00,5.84403,5.84412,5.84287,5.84287,17000000.0
2008-11-11 07:20:00,5.84377,5.84684,5.84347,5.84684,14000000.0
2008-11-11 07:21:00,5.84385,5.84405,5.84385,5.84405,16000000.0
2008-11-11 07:22:00,5.84409,5.8446,5.84278,5.84332,14000000.0
2008-11-11 07:23:00,5.84202,5.84312,5.84161,5.84269,17000000.0
2008-11-11 07:24:00,5.84756,5.84756,5.84252,5.84252,9000000.0
2008-11-11 07:25:00,5.84228,5.84235,5.84215,5.84235,13000000.0
2008-11-11 07:26:00,5.84239,5.84302,5.84051,5.84302,13000000.0
2008-11-11 07:27:00,5.84278,5.84385,5.84086,5.84086,7000000.0
2008-11-11 07:28:00,5.84315,5.8467,5.84198,5.84266,18000000.0
2008-11-11 07:29:00,5.84222,5.84313,5.84184,5.84217,8000000.0
2008-11-11 07:30:00,5.84217,5.84406,5.84217,5.84338,16000000.0
2008-11-11 07:31:00,5.84409,5.84429,5.84259,5.8431,15000000.0
2008-11-11 07:32:00,5.84369,5.84919,5.84369,5.845,13000000.0
2008-11-11 07:33:00,5.84276,5.84431,5.84273,5.84403,8000000.0
2008-11-11 07:34:00,5.84394,5.84543,5.84354,5.845,11000000.0
2008-11-11 07:35:00,5.84613,5.84733,5.84561,5.84731,16000000.0
2008-11-11 07:36:00,5.84737,5.84763,5.84558,5.84558,11000000.0
2008-11-11 07:37:00,5.846,5.84666,5.84512,5.84666,17000000.0
2008-11-11 07:38:00,5.84682,5.8483,5.84568,5.8483,9000000.0
2008-11-11 07:39:00,5.84874,5.8511,5.84832,5.8511,12000000.0
2008-11-11 07:40:00,5.85094,5.85338,5.85094,5.85182,14000000.0
2008-11-11 07:41:00,5.85218,5.8532,5.85116,5.8532,14000000.0
2008-11-11 07:42:00,5.85072,5.85159,5.84898,5.85109,8000000.0
2008-11-11 07:43:00,5.85024,5.85024,5.84838,5.84891,15000000.0
2008-11-11 07:44:00,5.84869,5.84869,5.8467,5.84782,13000000.0
2008-11-11 07:45:00,5.8473,5.85047,5.84726,5.84888,19000000.0
2008-11-11 07:46:00,5.85043,5.851,5.84977,5.84977,11000000.0
2008-11-11 07:47:00,5.85009,5.85149,5.84925,5.84933,16000000.0
2008-11-11 07:48:00,5.84854,5.84901,5.84767,5.84767,9000000.0
2008-11-11 07:49:00,5.84732,5.84846,5.84714,5.84764,11000000.0
2008-11-11 07:50:00,5.84746,5.84794,5.84673,5.84676,11000000.0
2008-11-11 07:51:00,5.84782,5.8486,5.84653,5.84653,13000000.0
2008-11-11 07:52:00,5.84637,5.8468,5.84536,5.84552,14000000.0
2008-11-11 07:53:00,5.84609,5.84609,5.845,5.84541,10000000.0
2008-11-11 07:54:00,5.84628,5.84634,5.84491,5.84597,17000000.0
2008-11-11 07:55:00,5.84451,5.84471,5.84288,5.8429,10000000.0
2008-11-11 07:56:00,5.84346,5.84405,5.84162,5.84339,11000000.0
2008-11-11 07:57:00,5.84289,5.84373,5.84237,5.84373,11000000.0
2008-11-11 07:58:00,5.84357,5.84468,5.84328,5.8438,24000000.0
2008-11-11 07:59:00,5.8435,5.84428,5.8419,5.84276,11000000.0
2008-11-11 08:00:00,5.84308,5.84308,5.83963,5.84165,14000000.0
2008-11-11 08:01:00,5.84116,5.84308,5.83976,5.84284,15000000.0
2008-11-11 08:02:00,5.84354,5.84471,5.84256,5.84456,16000000.0
2008-11-11 08:03:00,5.84399,5.84399,5.84266,5.84378,10000000.0
2008-11-11 08:04:00,5.84525,5.84686,5.84436,5.84567,13000000.0
2008-11-11 08:05:00,5.84595,5.84595,5.84417,5.84431,18000000.0
2008-11-11 08:06:00,5.84454,5.84581,5.84373,5.84482,14000000.0
2008-11-11 08:07:00,5.84557,5.84698,5.8453,5.8453,11000000.0
2008-11-11 08:08:00,5.84611,5.84645,5.84353,5.84389,19000000.0
2008-11-11 08:09:00,5.84368,5.84397,5.84264,5.84332,9000000.0
2008-11-11 08:10:00,5.84298,5.8435,5.84206,5.84206,8000000.0
2008-11-11 08:11:00,5.84292,5.84315,5.84143,5.84259,16000000.0
2008-11-11 08:12:00,5.84206,5.84259,5.8413,5.84198,16000000.0
2008-11-11 08:13:00,5.84165,5.84341,5.84116,5.8416,15000000.0
2008-11-11 08:14:00,5.84234,5.84244,5.84083,5.84169,15000000.0
2008-11-11 08:15:00,5.84232,5.84232,5.84097,5.84103,14000000.0
2008-11-11 08:16:00,5.84123,5.84144,5.83853,5.83924,14000000.0
2008-11-11 08:17:00,5.83926,5.83965,5.83829,5.83829,15000000.0
2008-11-11 08:18:00,5.84017,5.84079,5.83917,5.84055,11000000.0
2008-11-11 08:19:00,5.84204,5.84322,5.841,5.84198,16000000.0
2008-11-11 08:20:00,5.84273,5.84585,5.8427,5.84357,17000000.0
2008-11-11 08:21:00,5.8439,5.84549,5.8439,5.8445,15000000.0
2008-11-11 08:22:00,5.84375,5.84536,5.84374,5.84499,8000000.0
2008-11-11 08:23:00,5.84449,5.84449,5.84147,5.84277,15000000.0
2008-11-11 08:24:00,5.84345,5.84362,5.84282,5.84299,8000000.0
2008-11-11 08:25:00,5.84245,5.84444,5.8423,5.84357,17000000.0
2008-11-11 08:26:00,5.84366,5.84446,5.84305,5.84381,14000000.0
2008-11-11 08:27:00,5.84463,5.84463,5.84305,5.8444,9000000.0
2008-11-11 08:28:00,5.84406,5.84422,5.84296,5.84422,11000000.0
2008-11-11 08:29:00,5.84432,5.84432,5.84162,5.84162,15000000.0
2008-11-11 08:30:00,5.84315,5.84331,5.84212,5.84273,10000000.0
2008-11-11 08:31:00,5.84276,5.84376,5.84253,5.8437,17000000.0
2008-11-11 08:32:00,5.84382,5.84382,5.84177,5.84177,20000000.0
2008-11-11 08:33:00,5.84148,5.84295,5.84105,5.84105,7000000.0
2008-11-11 08:34:00,5.84248,5.84268,5.84161,5.84239,8000000.0
2008-11-11 08:35:00,5.84331,5.8439,5.8426,5.84317,19000000.0
2008-11-11 08:36:00,5.84343,5.84392,5.84287,5.84287,14000000.0
2008-11-11 08:37:00,5.84405,5.84472,5.84301,5.84428,12000000.0
2008-11-11 08:38:00,5.8428,5.84322,5.84141,5.84153,13000000.0
2008-11-11 08:39:00,5.84125,5.84242,5.84066,5.84066,14000000.0
2008-11-11 08:40:00,5.84297,5.84341,5.84181,5.84336,12000000.0
2008-11-11 08:41:00,5.84352,5.84388,5.8431,5.84388,11000000.0
2008-11-11 08:42:00,5.84331,5.84401,5.84196,5.84196,18000000.0
2008-11-11 08:43:00,5.84184,5.84306,5.84154,5.8427,8000000.0
2008-11-11 08:44:00,5.84194,5.84243,5.83794,5.84243,12000000.0
2008-11-11 08:45:00,5.8435,5.84412,5.84235,5.84237,20000000.0
2008-11-11 08:46:00,5.84352,5.84378,5.84229,5.84311,10000000.0
2008-11-11 08:47:00,5.84354,5.84443,5.84274,5.84336,13000000.0
2008-11-11 08:48:00,5.84235,5.84408,5.84216,5.84361,16000000.0
2008-11-11 08:49:00,5.84368,5.84495,5.84308,5.84487,9000000.0
2008-11-11 08:50:00,5.84499,5.84776,5.84491,5.84776,17000000.0
2008-11-11 08:51:00,5.84781,5.8479,5.84665,5.84665,8000000.0
2008-11-11 08:52:00,5.84733,5.84773,5.84599,5.84657,20000000.0
2008-11-11 08:53:00,5.84596,5.84693,5.84476,5.84693,16000000.0
2008-11-11 08:54:00,5.84617,5.84671,5.84504,5.84646,15000000.0
2008-11-11 08:55:00,5.84591,5.84751,5.84549,5.84728,12000000.0
2008-11-11 08:56:00,5.84739,5.84834,5.84719,5.84722,14000000.0
2008-11-11 08:57:00,5.84763,5.84798,5.84685,5.84783,14000000.0
2008-11-11 08:58:00,5.84822,5.85213,5.84787,5.85175,15000000.0
2008-11-11 08:59:00,5.85319,5.85361,5.8501,5.8505,15000000.0
2008-11-11 09:00:00,5.84994,5.85091,5.84812,5.84837,14000000.0
2008-11-11 09:01:00,5.84853,5.84967,5.84733,5.8482,14000000.0
2008-11-11 09:02:00,5.84721,5.8482,5.84626,5.84756,17000000.0
2008-11-11 09:03:00,5.84762,5.84892,5.84615,5.84864,16000000.0
2008-11-11 09:04:00,5.84759,5.85036,5.84718,5.85036,10000000.0
2008-11-11 09:05:00,5.85059,5.85251,5.84864,5.85219,14000000.0
2008-11-11 09:06:00,5.85149,5.85249,5.85055,5.85091,14000000.0
2008-11-11 09:07:00,5.85066,5.85173,5.84963,5.85173,9000000.0
2008-11-11 09:08:00,5.85007,5.85107,5.84769,5.84932,17000000.0
2008-11-11 09:09:00,5.84855,5.84877,5.84716,5.84873,9000000.0
2008-11-11 09:10:00,5.84916,5.8495,5.84766,5.84766,12000000.0
2008-11-11 09:11:00,5.84834,5.849,5.84723,5.84757,15000000.0
2008-11-11 09:12:00,5.84871,5.84871,5.84401,5.84401,14000000.0
2008-11-11 09:13:00,5.84542,5.84589,5.84255,5.8436,12000000.0
2008-11-11 09:14:00,5.84361,5.8461,5.84294,5.84543,13000000.0
2008-11-11 09:15:00,5.84555,5.8461,5.84372,5.84372,13000000.0
2008-11-11 09:16:00,5.84427,5.84576,5.84365,5.84559,10000000.0
2008-11-11 09:17:00,5.84525,5.84563,5.84372,5.84501,14000000.0
2008-11-11 09:18:00,5.84667,5.84667,5.84349,5.84445,16000000.0
2008-11-11 09:19:00,5.84412,5.84516,5.84307,5.8433,14000000.0
2008-11-11 09:20:00,5.84497,5.84497,5.84093,5.84287,11000000.0
2008-11-11 09:21:00,5.84169,5.84207,5.83811,5.83949,11000000.0
2008-11-11 09:22:00,5.83867,5.84074,5.83507,5.838,18000000.0
2008-11-11 09:23:00,5.83622,5.83635,5.83467,5.83635,18000000.0
2008-11-11 09:24:00,5.83619,5.84016,5.83619,5.83924,18000000.0
2008-11-11 09:25:00,5.83906,5.83906,5.83586,5.83735,13000000.0
2008-11-11 09:26:00,5.83492,5.83588,5.83216,5.83578,13000000.0
2008-11-11 09:27:00,5.835,5.8356,5.8329,5.83354,11000000.0
2008-11-11 09:28:00,5.83324,5.83548,5.83197,5.83529,12000000.0
2008-11-11 09:29:00,5.83557,5.83628,5.83407,5.83407,16000000.0
2008-11-11 09:30:00,5.83638,5.83772,5.83568,5.83722,11000000.0
2008-11-11 09:31:00,5.83882,5.8393,5.83704,5.83819,13000000.0
2008-11-11 09:32:00,5.83823,5.84114,5.83792,5.84114,14000000.0
2008-11-11 09:33:00,5.84127,5.8419,5.83991,5.84121,16000000.0
2008-11-11 09:34:00,5.84097,5.84097,5.83835,5.83936,13000000.0
2008-11-11 09:35:00,5.83899,5.83899,5.83681,5.83802,9000000.0
2008-11-11 09:36:00,5.83897,5.83961,5.83752,5.83797,7000000.0
2008-11-11 09:37:00,5.83908,5.83995,5.8384,5.8384,14000000.0
2008-11-11 09:38:00,5.83911,5.84196,5.83911,5.84089,18000000.0
2008-11-11 09:39:00,5.84099,5.84414,5.84088,5.84274,15000000.0
2008-11-11 09:40:00,5.84416,5.84525,5.8428,5.84519,10000000.0
2008-11-11 09:41:00,5.84482,5.84539,5.84318,5.84524,14000000.0
2008-11-11 09:42:00,5.84541,5.84663,5.84411,5.84521,18000000.0
2008-11-11 09:43:00,5.8453,5.8453,5.83921,5.83921,9000000.0
2008-11-11 09:44:00,5.84036,5.84049,5.83771,5.83842,10000000.0
2008-11-11 09:45:00,5.83922,5.84229,5.83879,5.84229,10000000.0
2008-11-11 09:46:00,5.84173,5.84308,5.84021,5.84262,14000000.0
2008-11-11 09:47:00,5.84227,5.84227,5.84058,5.84134,11000000.0
2008-11-11 09:48:00,5.84084,5.84122,5.83927,5.84026,10000000.0
2008-11-11 09:49:00,5.84101,5.84101,5.83868,5.83884,13000000.0
2008-11-11 09:50:00,5.8384,5.83951,5.83751,5.83883,12000000.0
2008-11-11 09:51:00,5.83756,5.83898,5.83646,5.83827,18000000.0
2008-11-11 09:52:00,5.83831,5.84039,5.83714,5.84039,12000000.0
2008-11-11 09:53:00,5.83956,5.84157,5.83739,5.84157,18000000.0
2008-11-11 09:54:00,5.84141,5.84141,5.83859,5.83966,13000000.0
2008-11-11 09:55:00,5.83836,5.83863,5.83676,5.83804,14000000.0
2008-11-11 09:56:00,5.83898,5.84097,5.83714,5.8405,16000000.0
2008-11-11 09:57:00,5.84,5.84194,5.83925,5.84186,17000000.0
2008-11-11 09:58:00,5.8423,5.8445,5.84084,5.84184,18000000.0
2008-11-11 09:59:00,5.84263,5.84318,5.84158,5.84278,7000000.0
2008-11-11 10:00:00,5.84318,5.84708,5.8419,5.84598,13000000.0
2008-11-11 10:01:00,5.84471,5.8459,5.84242,5.84461,15000000.0
2008-11-11 10:02:00,5.84355,5.84495,5.84326,5.84326,10000000.0
2008-11-11 10:03:00,5.84304,5.84358,5.84208,5.84333,15000000.0
2008-11-11 10:04:00,5.84366,5.84366,5.8416,5.8418,13000000.0
2008-11-11 10:05:00,5.84347,5.84418,5.8417,5.84277,16000000.0
2008-11-11 10:06:00,5.84267,5.8438,5.84171,5.84268,16000000.0
2008-11-11 10:07:00,5.84089,5.84211,5.83847,5.83957,24000000.0
2008-11-11 10:08:00,5.83671,5.83785,5.8349,5.83658,13000000.0
2008-11-11 10:09:00,5.83606,5.8367,5.83446,5.8367,17000000.0
2008-11-11 10:10:00,5.8367,5.83718,5.83376,5.83451,14000000.0
2008-11-11 10:11:00,5.8339,5.8339,5.8304,5.8304,14000000.0
2008-11-11 10:12:00,5.83049,5.83349,5.83,5.83349,9000000.0
2008-11-11 10:13:00,5.83438,5.8352,5.83208,5.8329,13000000.0
2008-11-11 10:14:00,5.83112,5.83256,5.83014,5.83147,10000000.0
2008-11-11 10:15:00,5.83109,5.83109,5.82871,5.82913,19000000.0
2008-11-11 10:16:00,5.83075,5.83125,5.8297,5.83125,11000000.0
2008-11-11 10:17:00,5.83145,5.83234,5.83078,5.83234,13000000.0
2008-11-11 10:18:00,5.8312,5.83222,5.82973,5.83101,21000000.0
2008-11-11 10:19:00,5.83013,5.83013,5.82827,5.82958,12000000.0
2008-11-11 10:20:00,5.82925,5.83076,5.82888,5.83076,8000000.0
2008-11-11 10:21:00,5.83113,5.83227,5.82923,5.83019,17000000.0
2008-11-11 10:22:00,5.82945,5.83052,5.82681,5.82904,15000000.0
2008-11-11 10:23:00,5.82804,5.82974,5.82772,5.82846,11000000.0
2008-11-11 10:24:00,5.82943,5.8307,5.82885,5.82971,13000000.0
2008-11-11 10:25:00,5.82896,5.83038,5.82757,5.82925,14000000.0
2008-11-11 10:26:00,5.82966,5.83017,5.828,5.82908,10000000.0
2008-11-11 10:27:00,5.82945,5.82973,5.82846,5.82973,9000000.0
2008-11-11 10:28:00,5.82967,5.83147,5.82956,5.83068,11000000.0
2008-11-11 10:29:00,5.83269,5.83376,5.83052,5.83309,19000000.0
2008-11-11 10:30:00,5.83289,5.83309,5.83157,5.83157,11000000.0
2008-11-11 10:31:00,5.83152,5.83241,5.83068,5.8318,15000000.0
2008-11-11 10:32:00,5.83364,5.83386,5.83279,5.83318,9000000.0
2008-11-11 10:33:00,5.83189,5.8335,5.83147,5.83169,16000000.0
2008-11-11 10:34:00,5.83206,5.834,5.83174,5.8339,11000000.0
2008-11-11 10:35:00,5.83361,5.83433,5.83263,5.8338,9000000.0
2008-11-11 10:36:00,5.83445,5.83457,5.83287,5.83391,13000000.0
2008-11-11 10:37:00,5.8335,5.8335,5.83136,5.83234,14000000.0
2008-11-11 10:38:00,5.8326,5.83291,5.83175,5.83214,7000000.0
2008-11-11 10:39:00,5.83235,5.83341,5.83189,5.83264,12000000.0
2008-11-11 10:40:00,5.83142,5.83241,5.83103,5.83235,17000000.0
2008-11-11 10:41:00,5.83195,5.83285,5.8311,5.8324,15000000.0
2008-11-11 10:42:00,5.83145,5.83315,5.83106,5.83305,13000000.0
2008-11-11 10:43:00,5.83286,5.83342,5.83131,5.83199,15000000.0
2008-11-11 10:44:00,5.83327,5.83478,5.83327,5.83478,11000000.0
2008-11-11 10:45:00,5.83452,5.83457,5.83261,5.83408,17000000.0
2008-11-11 10:46:00,5.8331,5.83447,5.83307,5.83389,9000000.0
2008-11-11 10:47:00,5.83391,5.83443,5.83242,5.83427,9000000.0
2008-11-11 10:48:00,5.83414,5.83485,5.83363,5.83363,11000000.0
2008-11-11 10:49:00,5.83294,5.83414,5.83294,5.83373,11000000.0
2008-11-11 10:50:00,5.83401,5.83579,5.83351,5.83439,16000000.0
2008-11-11 10:51:00,5.83402,5.83503,5.83322,5.83485,21000000.0
2008-11-11 10:52:00,5.83432,5.83549,5.83402,5.83532,8000000.0
2008-11-11 10:53:00,5.83577,5.83577,5.83354,5.83433,12000000.0
2008-11-11 10:54:00,5.83461,5.83461,5.83104,5.83271,16000000.0
2008-11-11 10:55:00,5.83209,5.83252,5.82944,5.82944,13000000.0
2008-11-11 10:56:00,5.83015,5.83015,5.82742,5.82985,16000000.0
2008-11-11 10:57:00,5.82956,5.83063,5.8291,5.8291,10000000.0
2008-11-11 10:58:00,5.8294,5.8305,5.82791,5.82913,12000000.0
2008-11-11 10:59:00,5.82985,5.83048,5.82896,5.83048,11000000.0
2008-11-11 11:00:00,5.82892,5.82996,5.82599,5.82661,13000000.0
2008-11-11 11:01:00,5.82597,5.82681,5.82504,5.82608,9000000.0
2008-11-11 11:02:00,5.82558,5.8263,5.8244,5.8251,8000000.0
2008-11-11 11:03:00,5.82569,5.82667,5.82415,5.82507,10000000.0
2008-11-11 11:04:00,5.82303,5.82358,5.81848,5.8208,12000000.0
2008-11-11 11:05:00,5.81808,5.82089,5.81808,5.82089,11000000.0
2008-11-11 11:06:00,5.82041,5.82101,5.81874,5.82101,8000000.0
2008-11-11 11:07:00,5.82102,5.82172,5.81968,5.82057,14000000.0
2008-11-11 11:08:00,5.8212,5.82173,5.81841,5.82005,18000000.0
2008-11-11 11:09:00,5.81865,5.81903,5.81629,5.81789,15000000.0
2008-11-11 11:10:00,5.81635,5.81675,5.81488,5.81488,12000000.0
2008-11-11 11:11:00,5.81581,5.81718,5.81524,5.81716,11000000.0
2008-11-11 11:12:00,5.81798,5.818,5.81683,5.81769,8000000.0
2008-11-11 11:13:00,5.81801,5.81921,5.8172,5.81921,15000000.0
2008-11-11 11:14:00,5.81953,5.81953,5.81795,5.81825,13000000.0
2008-11-11 11:15:00,5.81801,5.81871,5.81673,5.81859,20000000.0
2008-11-11 11:16:00,5.81933,5.8195,5.81803,5.81914,15000000.0
2008-11-11 11:17:00,5.81944,5.81951,5.81749,5.81922,18000000.0
2008-11-11 11:18:00,5.81914,5.81914,5.81711,5.81852,20000000.0
2008-11-11 11:19:00,5.81895,5.81895,5.81621,5.81762,13000000.0
2008-11-11 11:20:00,5.81791,5.81869,5.81636,5.81793,20000000.0
2008-11-11 11:21:00,5.81806,5.81863,5.81474,5.81552,18000000.0
2008-11-11 11:22:00,5.81499,5.8153,5.81218,5.81218,18000000.0
2008-11-11 11:23:00,5.81312,5.8143,5.8124,5.81355,13000000.0
2008-11-11 11:24:00,5.81397,5.81512,5.81269,5.81332,9000000.0
2008-11-11 11:25:00,5.81404,5.81493,5.81346,5.81473,8000000.0
2008-11-11 11:26:00,5.81419,5.81583,5.81393,5.81583,8000000.0
2008-11-11 11:27:00,5.81572,5.81605,5.81341,5.81341,7000000.0
2008-11-11 11:28:00,5.81369,5.81416,5.81186,5.81383,14000000.0
2008-11-11 11:29:00,5.81398,5.81494,5.81315,5.81322,16000000.0
2008-11-11 11:30:00,5.81322,5.81357,5.81107,5.81111,7000000.0
2008-11-11 11:31:00,5.81057,5.81244,5.80978,5.81189,15000000.0
2008-11-11 11:32:00,5.81315,5.81343,5.81231,5.81274,10000000.0
2008-11-11 11:33:00,5.81284,5.81393,5.81198,5.81393,8000000.0
2008-11-11 11:34:00,5.81517,5.81597,5.81467,5.81543,11000000.0
2008-11-11 11:35:00,5.81383,5.81471,5.81106,5.81221,15000000.0
2008-11-11 11:36:00,5.81199,5.81311,5.81059,5.81311,14000000.0
2008-11-11 11:37:00,5.81254,5.81962,5.81254,5.81962,11000000.0
2008-11-11 11:38:00,5.82013,5.82067,5.81846,5.82034,12000000.0
2008-11-11 11:39:00,5.82052,5.82222,5.82004,5.82222,13000000.0
2008-11-11 11:40:00,5.82189,5.82206,5.82106,5.82158,8000000.0
2008-11-11 11:41:00,5.82183,5.82397,5.82052,5.82306,13000000.0
2008-11-11 11:42:00,5.82355,5.82419,5.82202,5.82419,18000000.0
2008-11-11 11:43:00,5.82406,5.82629,5.82323,5.82463,13000000.0
2008-11-11 11:44:00,5.82446,5.8254,5.82323,5.82396,14000000.0
2008-11-11 11:45:00,5.82487,5.82793,5.82435,5.82612,12000000.0
2008-11-11 11:46:00,5.82743,5.82743,5.82553,5.82604,14000000.0
2008-11-11 11:47:00,5.82572,5.82777,5.82409,5.8276,15000000.0
2008-11-11 11:48:00,5.8275,5.82882,5.82736,5.8285,9000000.0
2008-11-11 11:49:00,5.82907,5.83128,5.82812,5.83047,14000000.0
2008-11-11 11:50:00,5.83098,5.83258,5.8293,5.83127,17000000.0
2008-11-11 11:51:00,5.83254,5.83276,5.83103,5.83103,15000000.0
2008-11-11 11:52:00,5.83161,5.83199,5.82995,5.83071,15000000.0
2008-11-11 11:53:00,5.83133,5.83256,5.82999,5.83091,14000000.0
2008-11-11 11:54:00,5.82974,5.83159,5.82957,5.83159,9000000.0
2008-11-11 11:55:00,5.83244,5.83285,5.83174,5.83285,11000000.0
2008-11-11 11:56:00,5.83208,5.83384,5.83075,5.83384,13000000.0
2008-11-11 11:57:00,5.83429,5.83548,5.83318,5.83448,13000000.0
2008-11-11 11:58:00,5.83451,5.83451,5.83302,5.83356,12000000.0
2008-11-11 11:59:00,5.83364,5.83389,5.83054,5.83179,12000000.0
2008-11-11 12:00:00,5.83033,5.83033,5.82197,5.82427,12000000.0
2008-11-11 12:01:00,5.82564,5.82654,5.82467,5.82518,22000000.0
2008-11-11 12:02:00,5.82719,5.83179,5.82637,5.83179,10000000.0
2008-11-11 12:03:00,5.83284,5.83516,5.83114,5.83415,18000000.0
2008-11-11 12:04:00,5.83392,5.83475,5.8304,5.83153,12000000.0
2008-11-11 12:05:00,5.83255,5.83344,5.83001,5.8321,15000000.0
2008-11-11 12:06:00,5.83371,5.83371,5.83102,5.83255,14000000.0
2008-11-11 12:07:00,5.83306,5.83362,5.83173,5.83355,15000000.0
2008-11-11 12:08:00,5.83205,5.83292,5.82998,5.83098,19000000.0
2008-11-11 12:09:00,5.82963,5.82989,5.8268,5.82812,12000000.0
2008-11-11 12:10:00,5.82933,5.82994,5.82768,5.82905,23000000.0
2008-11-11 12:11:00,5.82684,5.8286,5.82585,5.82803,21000000.0
2008-11-11 12:12:00,5.82767,5.82797,5.82616,5.82616,9000000.0
2008-11-11 12:13:00,5.82809,5.82955,5.82718,5.8291,13000000.0
2008-11-11 12:14:00,5.82877,5.82995,5.82778,5.82952,15000000.0
2008-11-11 12:15:00,5.8298,5.83098,5.82893,5.8303,14000000.0
2008-11-11 12:16:00,5.83041,5.83041,5.82844,5.82975,16000000.0
2008-11-11 12:17:00,5.82975,5.82975,5.82784,5.8283,13000000.0
2008-11-11 12:18:00,5.82507,5.82656,5.82358,5.82358,9000000.0
2008-11-11 12:19:00,5.82354,5.82546,5.82257,5.82546,10000000.0
2008-11-11 12:20:00,5.82464,5.82491,5.82301,5.82378,7000000.0
2008-11-11 12:21:00,5.82204,5.82408,5.82204,5.82373,13000000.0
2008-11-11 12:22:00,5.82335,5.82335,5.82086,5.82217,10000000.0
2008-11-11 12:23:00,5.82209,5.82813,5.82209,5.82445,10000000.0
2008-11-11 12:24:00,5.8249,5.83026,5.82405,5.82602,12000000.0
2008-11-11 12:25:00,5.82473,5.82772,5.82473,5.82772,12000000.0
2008-11-11 12:26:00,5.82725,5.8304,5.82725,5.83003,20000000.0
2008-11-11 12:27:00,5.83001,5.83001,5.82699,5.82741,12000000.0
2008-11-11 12:28:00,5.82833,5.83074,5.8278,5.83007,14000000.0
2008-11-11 12:29:00,5.83022,5.83022,5.82826,5.82868,10000000.0
2008-11-11 12:30:00,5.82799,5.82916,5.82672,5.82809,19000000.0
2008-11-11 12:31:00,5.82934,5.83385,5.82914,5.83385,11000000.0
2008-11-11 12:32:00,5.83401,5.83777,5.83372,5.83767,10000000.0
2008-11-11 12:33:00,5.83849,5.83921,5.83718,5.83785,15000000.0
2008-11-11 12:34:00,5.83616,5.8394,5.8356,5.8394,16000000.0
2008-11-11 12:35:00,5.84007,5.8416,5.83985,5.84154,10000000.0
2008-11-11 12:36:00,5.842,5.84208,5.84001,5.84078,11000000.0
2008-11-11 12:37:00,5.84026,5.84075,5.8392,5.8392,10000000.0
2008-11-11 12:38:00,5.83948,5.83948,5.83766,5.83868,14000000.0
2008-11-11 12:39:00,5.83753,5.83807,5.83652,5.83695,14000000.0
2008-11-11 12:40:00,5.83735,5.83808,5.83662,5.83662,11000000.0
2008-11-11 12:41:00,5.8368,5.83719,5.83536,5.83719,12000000.0
2008-11-11 12:42:00,5.83772,5.84134,5.8366,5.84001,14000000.0
2008-11-11 12:43:00,5.84143,5.84231,5.84054,5.84181,15000000.0
2008-11-11 12:44:00,5.84093,5.84123,5.8392,5.84086,16000000.0
2008-11-11 12:45:00,5.83921,5.83998,5.83832,5.83891,10000000.0
2008-11-11 12:46:00,5.83838,5.8385,5.837,5.83799,12000000.0
2008-11-11 12:47:00,5.83747,5.83979,5.83747,5.83979,13000000.0
2008-11-11 12:48:00,5.83964,5.84115,5.83893,5.83972,12000000.0
2008-11-11 12:49:00,5.8397,5.8405,5.83849,5.84001,14000000.0
2008-11-11 12:50:00,5.84045,5.84146,5.83964,5.84048,9000000.0
2008-11-11 12:51:00,5.83957,5.84037,5.83875,5.83909,10000000.0
2008-11-11 12:52:00,5.83962,5.83962,5.83738,5.83779,22000000.0
2008-11-11 12:53:00,5.83945,5.84112,5.83775,5.83954,14000000.0
2008-11-11 12:54:00,5.83815,5.83958,5.83666,5.83877,13000000.0
2008-11-11 12:55:00,5.83783,5.8389,5.83663,5.83812,21000000.0
2008-11-11 12:56:00,5.8372,5.83753,5.83422,5.83538,18000000.0
2008-11-11 12:57:00,5.83525,5.83604,5.8349,5.83547,7000000.0
2008-11-11 12:58:00,5.83512,5.83555,5.83346,5.83514,12000000.0
2008-11-11 12:59:00,5.83621,5.83653,5.83443,5.83547,18000000.0
2008-11-11 13:00:00,5.83527,5.83536,5.83379,5.83442,14000000.0
2008-11-11 13:01:00,5.83365,5.83447,5.83319,5.83431,11000000.0
2008-11-11 13:02:00,5.83469,5.83663,5.83375,5.83638,15000000.0
2008-11-11 13:03:00,5.83714,5.83714,5.83497,5.83668,15000000.0
2008-11-11 13:04:00,5.83652,5.83727,5.8354,5.83727,16000000.0
2008-11-11 13:05:00,5.83734,5.83748,5.83637,5.83748,9000000.0
2008-11-11 13:06:00,5.83757,5.83757,5.83568,5.83573,13000000.0
2008-11-11 13:07:00,5.83498,5.83664,5.83498,5.83649,13000000.0
2008-11-11 13:08:00,5.8376,5.83991,5.8376,5.83945,10000000.0
2008-11-11 13:09:00,5.83931,5.84066,5.8385,5.8393,15000000.0
2008-11-11 13:10:00,5.83888,5.83899,5.83565,5.83734,12000000.0
2008-11-11 13:11:00,5.83797,5.83852,5.83573,5.83707,12000000.0
2008-11-11 13:12:00,5.83674,5.83807,5.83556,5.83665,12000000.0
2008-11-11 13:13:00,5.83546,5.83686,5.83476,5.83576,11000000.0
2008-11-11 13:14:00,5.83546,5.83554,5.83404,5.8342,9000000.0
2008-11-11 13:15:00,5.83608,5.83634,5.8341,5.83545,15000000.0
2008-11-11 13:16:00,5.83608,5.83761,5.83575,5.837,15000000.0
2008-11-11 13:17:00,5.83776,5.83884,5.83537,5.83725,17000000.0
2008-11-11 13:18:00,5.83925,5.83997,5.83821,5.83975,15000000.0
2008-11-11 13:19:00,5.83937,5.84047,5.83832,5.84047,15000000.0
2008-11-11 13:20:00,5.84081,5.8413,5.83942,5.8408,19000000.0
2008-11-11 13:21:00,5.83941,5.84078,5.83896,5.83911,10000000.0
2008-11-11 13:22:00,5.83989,5.84029,5.83904,5.84029,8000000.0
2008-11-11 13:23:00,5.83965,5.84124,5.83874,5.84099,15000000.0
2008-11-11 13:24:00,5.84117,5.84153,5.84041,5.84153,11000000.0
2008-11-11 13:25:00,5.8416,5.8417,5.84059,5.84121,9000000.0
2008-11-11 13:26:00,5.84134,5.84134,5.84049,5.84073,8000000.0
2008-11-11 13:27:00,5.84083,5.84119,5.83976,5.84087,15000000.0
2008-11-11 13:28:00,5.84098,5.8415,5.83871,5.8415,17000000.0
2008-11-11 13:29:00,5.8434,5.84502,5.84134,5.84192,11000000.0
2008-11-11 13:30:00,5.8424,5.8463,5.84063,5.84227,21000000.0
2008-11-11 13:31:00,5.8417,5.84649,5.84127,5.84212,11000000.0
2008-11-11 13:32:00,5.84609,5.8463,5.8421,5.8421,10000000.0
2008-11-11 13:33:00,5.84292,5.84526,5.84254,5.8427,8000000.0
2008-11-11 13:34:00,5.84198,5.84624,5.84128,5.84151,15000000.0
2008-11-11 13:35:00,5.84144,5.84888,5.84144,5.84451,13000000.0
2008-11-11 13:36:00,5.84607,5.84874,5.84507,5.84507,11000000.0
2008-11-11 13:37:00,5.84302,5.8497,5.84302,5.8497,8000000.0
2008-11-11 13:38:00,5.84515,5.85127,5.84503,5.84507,13000000.0
2008-11-11 13:39:00,5.84705,5.84973,5.84532,5.84532,7000000.0
2008-11-11 13:40:00,5.84748,5.85086,5.84589,5.84654,12000000.0
2008-11-11 13:41:00,5.84614,5.85001,5.84447,5.8448,15000000.0
2008-11-11 13:42:00,5.84607,5.85306,5.84564,5.85306,22000000.0
2008-11-11 13:43:00,5.84506,5.85143,5.84388,5.84527,13000000.0
2008-11-11 13:44:00,5.8434,5.84566,5.84173,5.84203,14000000.0
2008-11-11 13:45:00,5.84137,5.84696,5.84027,5.84696,7000000.0
2008-11-11 13:46:00,5.84302,5.84469,5.83923,5.83961,11000000.0
2008-11-11 13:47:00,5.83947,5.8437,5.83882,5.84036,11000000.0
2008-11-11 13:48:00,5.84037,5.84558,5.84037,5.84558,14000000.0
2008-11-11 13:49:00,5.84002,5.84528,5.83949,5.84528,13000000.0
2008-11-11 13:50:00,5.84019,5.84471,5.83992,5.83992,12000000.0
2008-11-11 13:51:00,5.83954,5.8429,5.83834,5.83881,11000000.0
2008-11-11 13:52:00,5.83786,5.84224,5.83766,5.83973,9000000.0
2008-11-11 13:53:00,5.83891,5.84221,5.83848,5.83919,11000000.0
2008-11-11 13:54:00,5.83917,5.84438,5.83827,5.8395,17000000.0
2008-11-11 13:55:00,5.84059,5.84596,5.83925,5.84005,22000000.0
2008-11-11 13:56:00,5.8397,5.84308,5.83849,5.84001,13000000.0
2008-11-11 13:57:00,5.8452,5.8452,5.83883,5.8391,19000000.0
2008-11-11 13:58:00,5.8406,5.84312,5.83872,5.83872,11000000.0
2008-11-11 13:59:00,5.83935,5.84209,5.83869,5.83932,7000000.0
2008-11-11 14:00:00,5.83978,5.84439,5.83955,5.84048,9000000.0
2008-11-11 14:01:00,5.84198,5.84485,5.84138,5.84247,7000000.0
2008-11-11 14:02:00,5.84074,5.84499,5.83997,5.83997,13000000.0
2008-11-11 14:03:00,5.84051,5.8464,5.84032,5.84148,17000000.0
2008-11-11 14:04:00,5.84073,5.8459,5.83969,5.83978,13000000.0
2008-11-11 14:05:00,5.84543,5.84543,5.84077,5.84077,8000000.0
2008-11-11 14:06:00,5.84141,5.84399,5.83961,5.83961,10000000.0
2008-11-11 14:07:00,5.84101,5.84302,5.83929,5.84085,10000000.0
2008-11-11 14:08:00,5.84151,5.84484,5.83924,5.84027,14000000.0
2008-11-11 14:09:00,5.84067,5.84078,5.83902,5.84014,16000000.0
2008-11-11 14:10:00,5.83897,5.83897,5.8328,5.83466,12000000.0
2008-11-11 14:11:00,5.83459,5.83613,5.83118,5.83598,14000000.0
2008-11-11 14:12:00,5.83783,5.83783,5.833,5.83724,13000000.0
2008-11-11 14:13:00,5.83819,5.83852,5.83706,5.83817,11000000.0
2008-11-11 14:14:00,5.83781,5.83795,5.8358,5.83732,14000000.0
2008-11-11 14:15:00,5.8377,5.8377,5.83607,5.83733,11000000.0
2008-11-11 14:16:00,5.83724,5.83781,5.83628,5.83628,11000000.0
2008-11-11 14:17:00,5.83812,5.83826,5.83654,5.83772,14000000.0
2008-11-11 14:18:00,5.83895,5.83942,5.83796,5.83907,11000000.0
2008-11-11 14:19:00,5.83988,5.84055,5.83845,5.84055,8000000.0
2008-11-11 14:20:00,5.84138,5.84201,5.83672,5.84134,10000000.0
2008-11-11 14:21:00,5.83981,5.84363,5.83532,5.84363,14000000.0
2008-11-11 14:22:00,5.84617,5.84795,5.84014,5.84533,17000000.0
2008-11-11 14:23:00,5.84488,5.84605,5.84165,5.84605,8000000.0
2008-11-11 14:24:00,5.84563,5.84596,5.84118,5.84523,16000000.0
2008-11-11 14:25:00,5.84813,5.84873,5.8428,5.84816,11000000.0
2008-11-11 14:26:00,5.84942,5.85084,5.84428,5.85084,14000000.0
2008-11-11 14:27:00,5.85263,5.85398,5.85101,5.85388,8000000.0
2008-11-11 14:28:00,5.85463,5.85488,5.85318,5.85488,11000000.0
2008-11-11 14:29:00,5.85371,5.8544,5.85269,5.85355,11000000.0
2008-11-11 14:30:00,5.85364,5.85368,5.85001,5.85001,14000000.0
2008-11-11 14:31:00,5.85158,5.85236,5.85039,5.85202,15000000.0
2008-11-11 14:32:00,5.85326,5.85412,5.8519,5.85412,9000000.0
2008-11-11 14:33:00,5.85233,5.85394,5.85233,5.85358,12000000.0
2008-11-11 14:34:00,5.85461,5.85581,5.85275,5.85581,12000000.0
2008-11-11 14:35:00,5.85598,5.85598,5.85294,5.85453,18000000.0
2008-11-11 14:36:00,5.85411,5.85449,5.8521,5.85308,12000000.0
2008-11-11 14:37:00,5.85481,5.85572,5.85405,5.85572,12000000.0
2008-11-11 14:38:00,5.85629,5.85632,5.85413,5.85413,24000000.0
2008-11-11 14:39:00,5.85521,5.85521,5.85119,5.85271,12000000.0
2008-11-11 14:40:00,5.84996,5.85152,5.84973,5.85084,15000000.0
2008-11-11 14:41:00,5.8508,5.85105,5.8489,5.85105,17000000.0
2008-11-11 14:42:00,5.8503,5.85045,5.84903,5.84983,15000000.0
2008-11-11 14:43:00,5.85014,5.85017,5.84841,5.84944,9000000.0
2008-11-11 14:44:00,5.85009,5.85056,5.84899,5.84944,7000000.0
2008-11-11 14:45:00,5.84962,5.84996,5.84738,5.84856,17000000.0
2008-11-11 14:46:00,5.85003,5.85003,5.8487,5.84943,14000000.0
2008-11-11 14:47:00,5.8496,5.85083,5.84853,5.85083,16000000.0
2008-11-11 14:48:00,5.85023,5.85025,5.84764,5.84853,12000000.0
2008-11-11 14:49:00,5.84821,5.84859,5.8458,5.84677,20000000.0
2008-11-11 14:50:00,5.84698,5.84825,5.84531,5.84709,12000000.0
2008-11-11 14:51:00,5.84779,5.84779,5.84393,5.84446,12000000.0
2008-11-11 14:52:00,5.84447,5.84447,5.84232,5.84302,22000000.0
2008-11-11 14:53:00,5.84309,5.84309,5.84081,5.84111,17000000.0
2008-11-11 14:54:00,5.83997,5.8436,5.83997,5.84243,14000000.0
2008-11-11 14:55:00,5.84231,5.84383,5.84178,5.84286,20000000.0
2008-11-11 14:56:00,5.84327,5.84374,5.84095,5.84294,22000000.0
2008-11-11 14:57:00,5.84213,5.84421,5.84165,5.84334,10000000.0
2008-11-11 14:58:00,5.84291,5.84291,5.84104,5.84129,17000000.0
2008-11-11 14:59:00,5.84118,5.84385,5.84118,5.84385,12000000.0
2008-11-11 15:00:00,5.84401,5.84426,5.84248,5.84354,14000000.0
2008-11-11 15:01:00,5.84347,5.84347,5.84188,5.84294,16000000.0
2008-11-11 15:02:00,5.84396,5.84423,5.84268,5.84268,13000000.0
2008-11-11 15:03:00,5.84261,5.84336,5.84061,5.84061,7000000.0
2008-11-11 15:04:00,5.83933,5.8412,5.83633,5.83757,12000000.0
2008-11-11 15:05:00,5.83676,5.83805,5.83642,5.83788,20000000.0
2008-11-11 15:06:00,5.83628,5.83791,5.83607,5.83791,9000000.0
2008-11-11 15:07:00,5.83466,5.83614,5.83344,5.83501,9000000.0
2008-11-11 15:08:00,5.83487,5.83623,5.83336,5.83623,14000000.0
2008-11-11 15:09:00,5.83514,5.83643,5.83462,5.8354,14000000.0
2008-11-11 15:10:00,5.83525,5.83586,5.83384,5.83501,15000000.0
2008-11-11 15:11:00,5.83429,5.83429,5.83124,5.83184,10000000.0
2008-11-11 15:12:00,5.83154,5.83334,5.83116,5.83331,10000000.0
2008-11-11 15:13:00,5.83345,5.83424,5.83277,5.83383,20000000.0
2008-11-11 15:14:00,5.83395,5.83426,5.83277,5.83333,10000000.0
2008-11-11 15:15:00,5.83161,5.83461,5.83161,5.83461,13000000.0
2008-11-11 15:16:00,5.83386,5.83484,5.83334,5.83375,11000000.0
2008-11-11 15:17:00,5.83481,5.83767,5.83429,5.83767,17000000.0
2008-11-11 15:18:00,5.83838,5.83863,5.8373,5.83845,11000000.0
2008-11-11 15:19:00,5.83867,5.83867,5.8362,5.83702,18000000.0
2008-11-11 15:20:00,5.83666,5.83809,5.8362,5.83744,14000000.0
2008-11-11 15:21:00,5.83853,5.8386,5.83693,5.8386,15000000.0
2008-11-11 15:22:00,5.83873,5.83873,5.83677,5.837,8000000.0
2008-11-11 15:23:00,5.83611,5.83849,5.83611,5.83849,15000000.0
2008-11-11 15:24:00,5.84052,5.84345,5.83916,5.84265,12000000.0
2008-11-11 15:25:00,5.84322,5.84356,5.84162,5.84324,12000000.0
2008-11-11 15:26:00,5.84378,5.84417,5.84295,5.84343,15000000.0
2008-11-11 15:27:00,5.84327,5.84374,5.84142,5.84159,12000000.0
2008-11-11 15:28:00,5.843,5.84313,5.84067,5.84195,12000000.0
2008-11-11 15:29:00,5.84124,5.8434,5.84099,5.84169,10000000.0
2008-11-11 15:30:00,5.84124,5.843,5.84034,5.84187,12000000.0
2008-11-11 15:31:00,5.84073,5.84139,5.83741,5.83994,19000000.0
2008-11-11 15:32:00,5.84055,5.84127,5.83934,5.8397,7000000.0
2008-11-11 15:33:00,5.83834,5.84049,5.83834,5.84017,7000000.0
2008-11-11 15:34:00,5.84123,5.8414,5.83919,5.83938,12000000.0
2008-11-11 15:35:00,5.84002,5.84002,5.83771,5.83862,17000000.0
2008-11-11 15:36:00,5.83743,5.8382,5.83642,5.83797,11000000.0
2008-11-11 15:37:00,5.83804,5.83835,5.83702,5.83771,14000000.0
2008-11-11 15:38:00,5.83899,5.841,5.83856,5.84072,20000000.0
2008-11-11 15:39:00,5.8404,5.84121,5.83946,5.84121,8000000.0
2008-11-11 15:40:00,5.84212,5.8432,5.84149,5.8432,11000000.0
2008-11-11 15:41:00,5.84365,5.84365,5.8397,5.84026,10000000.0
2008-11-11 15:42:00,5.84059,5.84093,5.83795,5.83811,13000000.0
2008-11-11 15:43:00,5.83545,5.83707,5.83313,5.83559,14000000.0
2008-11-11 15:44:00,5.83649,5.83753,5.83532,5.83609,8000000.0
2008-11-11 15:45:00,5.83532,5.83552,5.83368,5.83482,10000000.0
2008-11-11 15:46:00,5.83471,5.83473,5.83265,5.83265,12000000.0
2008-11-11 15:47:00,5.83259,5.83303,5.8284,5.8284,18000000.0
2008-11-11 15:48:00,5.83056,5.83166,5.8281,5.82951,9000000.0
2008-11-11 15:49:00,5.83176,5.83231,5.8289,5.82946,14000000.0
2008-11-11 15:50:00,5.82918,5.83302,5.82918,5.83258,18000000.0
2008-11-11 15:51:00,5.83155,5.83229,5.83056,5.8321,8000000.0
2008-11-11 15:52:00,5.83135,5.8322,5.8312,5.8315,11000000.0
2008-11-11 15:53:00,5.83254,5.8336,5.83137,5.83322,15000000.0
2008-11-11 15:54:00,5.83483,5.83595,5.83279,5.83455,9000000.0
2008-11-11 15:55:00,5.83455,5.83455,5.83316,5.83316,9000000.0
2008-11-11 15:56:00,5.83315,5.83453,5.83264,5.83453,11000000.0
2008-11-11 15:57:00,5.8338,5.83437,5.83301,5.83437,15000000.0
2008-11-11 15:58:00,5.83406,5.83469,5.8324,5.83335,13000000.0
2008-11-11 15:59:00,5.83482,5.83643,5.83434,5.83626,15000000.0
2008-11-11 16:00:00,5.83749,5.83912,5.83637,5.83835,11000000.0
2008-11-11 16:01:00,5.83996,5.83996,5.83767,5.83918,14000000.0
2008-11-11 16:02:00,5.8388,5.83891,5.83725,5.83749,11000000.0
2008-11-11 16:03:00,5.83623,5.83722,5.83544,5.83623,8000000.0
2008-11-11 16:04:00,5.83554,5.83651,5.83444,5.83444,8000000.0
2008-11-11 16:05:00,5.83513,5.83782,5.83513,5.83728,8000000.0
2008-11-11 16:06:00,5.83726,5.83828,5.83588,5.83758,16000000.0
2008-11-11 16:07:00,5.83849,5.83993,5.83798,5.8395,18000000.0
2008-11-11 16:08:00,5.83945,5.8409,5.8385,5.8409,14000000.0
2008-11-11 16:09:00,5.84031,5.84132,5.8395,5.83961,12000000.0
2008-11-11 16:10:00,5.84095,5.84174,5.84043,5.84081,10000000.0
2008-11-11 16:11:00,5.84234,5.8427,5.84075,5.8427,13000000.0
2008-11-11 16:12:00,5.84151,5.84227,5.84074,5.84088,16000000.0
2008-11-11 16:13:00,5.84149,5.84317,5.84128,5.84257,7000000.0
2008-11-11 16:14:00,5.84157,5.84292,5.84119,5.84292,16000000.0
2008-11-11 16:15:00,5.84189,5.84348,5.84171,5.84316,15000000.0
2008-11-11 16:16:00,5.84326,5.84326,5.84127,5.84203,17000000.0
2008-11-11 16:17:00,5.84147,5.84262,5.84071,5.84119,10000000.0
2008-11-11 16:18:00,5.83999,5.84255,5.83999,5.84228,10000000.0
2008-11-11 16:19:00,5.84261,5.84333,5.84046,5.84292,12000000.0
2008-11-11 16:20:00,5.84565,5.84755,5.84473,5.84702,11000000.0
2008-11-11 16:21:00,5.8485,5.85021,5.84784,5.84889,8000000.0
2008-11-11 16:22:00,5.8499,5.85014,5.848,5.84901,16000000.0
2008-11-11 16:23:00,5.84978,5.85001,5.84808,5.84901,11000000.0
2008-11-11 16:24:00,5.85052,5.85052,5.84584,5.84584,14000000.0
2008-11-11 16:25:00,5.84627,5.84627,5.84295,5.84574,13000000.0
2008-11-11 16:26:00,5.84539,5.84757,5.8446,5.84757,16000000.0
2008-11-11 16:27:00,5.84725,5.84726,5.84484,5.84544,20000000.0
2008-11-11 16:28:00,5.84516,5.84579,5.84407,5.84579,12000000.0
2008-11-11 16:29:00,5.84575,5.84712,5.84437,5.84626,13000000.0
2008-11-11 16:30:00,5.84634,5.84646,5.84418,5.84623,17000000.0
2008-11-11 16:31:00,5.84535,5.84648,5.84483,5.84583,13000000.0
2008-11-11 16:32:00,5.84675,5.85053,5.84562,5.85053,10000000.0
2008-11-11 16:33:00,5.85064,5.8509,5.84839,5.8509,15000000.0
2008-11-11 16:34:00,5.85119,5.85293,5.85062,5.85163,9000000.0
2008-11-11 16:35:00,5.85122,5.85225,5.84989,5.8508,18000000.0
2008-11-11 16:36:00,5.8527,5.8527,5.84897,5.84973,8000000.0
2008-11-11 16:37:00,5.85101,5.85537,5.8494,5.85237,22000000.0
2008-11-11 16:38:00,5.8529,5.8529,5.85079,5.85184,14000000.0
2008-11-11 16:39:00,5.85166,5.85183,5.84966,5.85095,14000000.0
2008-11-11 16:40:00,5.851,5.85523,5.851,5.85397,17000000.0
2008-11-11 16:41:00,5.85403,5.85742,5.85384,5.85742,9000000.0
2008-11-11 16:42:00,5.85764,5.86014,5.85632,5.86014,13000000.0
2008-11-11 16:43:00,5.86035,5.86095,5.8589,5.86027,13000000.0
2008-11-11 16:44:00,5.85997,5.85997,5.85656,5.85903,11000000.0
2008-11-11 16:45:00,5.85985,5.86213,5.85741,5.86029,18000000.0
2008-11-11 16:46:00,5.8611,5.86646,5.8607,5.86646,11000000.0
2008-11-11 16:47:00,5.86773,5.86888,5.86622,5.86888,15000000.0
2008-11-11 16:48:00,5.86766,5.86959,5.86731,5.86841,7000000.0
2008-11-11 16:49:00,5.86684,5.86716,5.86444,5.86523,16000000.0
2008-11-11 16:50:00,5.86735,5.87008,5.86596,5.87008,9000000.0
2008-11-11 16:51:00,5.86831,5.87017,5.86685,5.86823,22000000.0
2008-11-11 16:52:00,5.86772,5.86993,5.86712,5.86993,11000000.0
2008-11-11 16:53:00,5.86875,5.87105,5.86835,5.87105,12000000.0
2008-11-11 16:54:00,5.87124,5.87251,5.87024,5.87251,17000000.0
2008-11-11 16:55:00,5.8723,5.8723,5.87003,5.87079,15000000.0
2008-11-11 16:56:00,5.8714,5.87163,5.87037,5.87163,11000000.0
2008-11-11 16:57:00,5.87259,5.87367,5.87117,5.87363,8000000.0
2008-11-11 16:58:00,5.87578,5.87901,5.87298,5.87802,12000000.0
2008-11-11 16:59:00,5.87958,5.88219,5.87717,5.88055,15000000.0
2008-11-11 17:00:00,5.88126,5.88492,5.88107,5.8832,10000000.0
2008-11-11 17:01:00,5.88175,5.8832,5.8807,5.88233,10000000.0
2008-11-11 17:02:00,5.88193,5.88193,5.88013,5.88183,8000000.0
2008-11-11 17:03:00,5.88308,5.8839,5.881,5.88332,11000000.0
2008-11-11 17:04:00,5.8845,5.88541,5.8833,5.88414,10000000.0
2008-11-11 17:05:00,5.88574,5.88755,5.88387,5.88755,18000000.0
2008-11-11 17:06:00,5.88877,5.89008,5.88698,5.89008,9000000.0
2008-11-11 17:07:00,5.88984,5.89076,5.88522,5.8864,20000000.0
2008-11-11 17:08:00,5.88494,5.88745,5.88434,5.88666,11000000.0
2008-11-11 17:09:00,5.88738,5.89008,5.88647,5.89008,14000000.0
2008-11-11 17:10:00,5.89049,5.89056,5.88443,5.88443,10000000.0
2008-11-11 17:11:00,5.88545,5.88671,5.88455,5.88574,12000000.0
2008-11-11 17:12:00,5.88603,5.88615,5.88343,5.88349,7000000.0
2008-11-11 17:13:00,5.88513,5.88581,5.88459,5.88534,13000000.0
2008-11-11 17:14:00,5.88505,5.88505,5.88187,5.88273,13000000.0
2008-11-11 17:15:00,5.8816,5.8823,5.88004,5.88177,12000000.0
2008-11-11 17:16:00,5.88221,5.88462,5.88113,5.88462,13000000.0
2008-11-11 17:17:00,5.88406,5.88464,5.88123,5.88298,12000000.0
2008-11-11 17:18:00,5.88283,5.88312,5.8812,5.88301,15000000.0
2008-11-11 17:19:00,5.88455,5.88614,5.88288,5.8853,10000000.0
2008-11-11 17:20:00,5.8845,5.88559,5.88241,5.88469,13000000.0
2008-11-11 17:21:00,5.88565,5.88694,5.88449,5.88694,17000000.0
2008-11-11 17:22:00,5.88678,5.89129,5.88604,5.89129,15000000.0
2008-11-11 17:23:00,5.89277,5.8941,5.89197,5.89197,10000000.0
2008-11-11 17:24:00,5.89252,5.89557,5.89176,5.89353,17000000.0
2008-11-11 17:25:00,5.89253,5.89318,5.89,5.8912,11000000.0
2008-11-11 17:26:00,5.89186,5.89259,5.88944,5.89099,12000000.0
2008-11-11 17:27:00,5.88846,5.89157,5.88846,5.89157,9000000.0
2008-11-11 17:28:00,5.8925,5.89354,5.89077,5.89354,16000000.0
2008-11-11 17:29:00,5.89295,5.89431,5.89263,5.8943,9000000.0
2008-11-11 17:30:00,5.894,5.89594,5.89338,5.89542,11000000.0
2008-11-11 17:31:00,5.89631,5.89631,5.89387,5.89497,13000000.0
2008-11-11 17:32:00,5.89523,5.89553,5.89421,5.8945,13000000.0
2008-11-11 17:33:00,5.89441,5.89584,5.89316,5.89584,11000000.0
2008-11-11 17:34:00,5.89527,5.8956,5.892,5.89527,12000000.0
2008-11-11 17:35:00,5.89542,5.89589,5.89273,5.89589,13000000.0
2008-11-11 17:36:00,5.89605,5.89667,5.89464,5.89617,14000000.0
2008-11-11 17:37:00,5.89641,5.89903,5.89622,5.89903,10000000.0
2008-11-11 17:38:00,5.90023,5.90092,5.8984,5.89884,7000000.0
2008-11-11 17:39:00,5.90081,5.90092,5.89934,5.90056,16000000.0
2008-11-11 17:40:00,5.90165,5.90303,5.89957,5.90265,17000000.0
2008-11-11 17:41:00,5.90244,5.90244,5.89914,5.89938,16000000.0
2008-11-11 17:42:00,5.90098,5.90185,5.89839,5.90185,16000000.0
2008-11-11 17:43:00,5.90149,5.9032,5.90074,5.90238,17000000.0
2008-11-11 17:44:00,5.90417,5.90568,5.90247,5.90568,8000000.0
2008-11-11 17:45:00,5.90599,5.90599,5.90383,5.90522,11000000.0
2008-11-11 17:46:00,5.90501,5.90767,5.9046,5.90744,9000000.0
2008-11-11 17:47:00,5.91005,5.91129,5.90855,5.9108,19000000.0
2008-11-11 17:48:00,5.91279,5.91574,5.91103,5.91322,16000000.0
2008-11-11 17:49:00,5.91267,5.91287,5.9104,5.9104,15000000.0
2008-11-11 17:50:00,5.91123,5.91242,5.91066,5.91155,11000000.0
2008-11-11 17:51:00,5.91145,5.91145,5.90803,5.90803,9000000.0
2008-11-11 17:52:00,5.9102,5.91098,5.90779,5.90959,11000000.0
2008-11-11 17:53:00,5.91138,5.91185,5.91045,5.91172,9000000.0
2008-11-11 17:54:00,5.91204,5.91249,5.91024,5.91249,10000000.0
2008-11-11 17:55:00,5.91118,5.9129,5.91068,5.9129,10000000.0
2008-11-11 17:56:00,5.91357,5.91639,5.91183,5.91639,16000000.0
2008-11-11 17:57:00,5.91716,5.92137,5.91618,5.92137,14000000.0
2008-11-11 17:58:00,5.9232,5.92446,5.92112,5.92438,24000000.0
2008-11-11 17:59:00,5.92432,5.92759,5.92411,5.92698,11000000.0
2008-11-11 18:00:00,5.92665,5.92705,5.92364,5.92452,10000000.0
2008-11-11 18:01:00,5.92379,5.92593,5.923,5.92593,14000000.0
2008-11-11 18:02:00,5.92596,5.93057,5.92512,5.93057,12000000.0
2008-11-11 18:03:00,5.93088,5.93389,5.92978,5.93129,17000000.0
2008-11-11 18:04:00,5.92998,5.93281,5.92935,5.93068,15000000.0
2008-11-11 18:05:00,5.92985,5.93757,5.92905,5.93572,15000000.0
2008-11-11 18:06:00,5.93596,5.93747,5.9333,5.93416,15000000.0
2008-11-11 18:07:00,5.93259,5.93514,5.93084,5.93229,16000000.0
2008-11-11 18:08:00,5.93141,5.93214,5.92891,5.93162,16000000.0
2008-11-11 18:09:00,5.93111,5.93113,5.9279,5.93,12000000.0
2008-11-11 18:10:00,5.92916,5.92945,5.92549,5.92665,17000000.0
2008-11-11 18:11:00,5.92521,5.92614,5.92483,5.92519,16000000.0
2008-11-11 18:12:00,5.92496,5.9268,5.92484,5.92635,13000000.0
2008-11-11 18:13:00,5.92586,5.92726,5.92401,5.92658,17000000.0
2008-11-11 18:14:00,5.92675,5.92675,5.92442,5.92562,13000000.0
2008-11-11 18:15:00,5.92419,5.92584,5.92214,5.9238,13000000.0
2008-11-11 18:16:00,5.92283,5.92431,5.91976,5.92244,15000000.0
2008-11-11 18:17:00,5.92072,5.92162,5.9181,5.91957,16000000.0
2008-11-11 18:18:00,5.91878,5.91915,5.91785,5.91824,18000000.0
2008-11-11 18:19:00,5.91835,5.92109,5.91703,5.92109,12000000.0
2008-11-11 18:20:00,5.92048,5.92048,5.91604,5.91709,16000000.0
2008-11-11 18:21:00,5.9164,5.9164,5.91338,5.91383,19000000.0
2008-11-11 18:22:00,5.91513,5.91641,5.9132,5.91551,20000000.0
2008-11-11 18:23:00,5.91681,5.91681,5.91439,5.91531,16000000.0
2008-11-11 18:24:00,5.91513,5.91599,5.91377,5.91511,14000000.0
2008-11-11 18:25:00,5.91616,5.91769,5.91538,5.91769,18000000.0
2008-11-11 18:26:00,5.9176,5.91902,5.91707,5.91785,9000000.0
2008-11-11 18:27:00,5.91931,5.91931,5.91592,5.91666,16000000.0
2008-11-11 18:28:00,5.91533,5.91631,5.91503,5.91584,11000000.0
2008-11-11 18:29:00,5.91649,5.91814,5.9153,5.91639,15000000.0
2008-11-11 18:30:00,5.91633,5.91743,5.91493,5.91623,14000000.0
2008-11-11 18:31:00,5.91731,5.91874,5.91578,5.91705,19000000.0
2008-11-11 18:32:00,5.91842,5.91852,5.91538,5.91658,13000000.0
2008-11-11 18:33:00,5.91661,5.91817,5.91453,5.91817,13000000.0
2008-11-11 18:34:00,5.91889,5.91937,5.91835,5.91866,9000000.0
2008-11-11 18:35:00,5.91777,5.9214,5.91746,5.9214,14000000.0
2008-11-11 18:36:00,5.92119,5.92119,5.91859,5.91861,12000000.0
2008-11-11 18:37:00,5.91786,5.91828,5.91417,5.91828,13000000.0
2008-11-11 18:38:00,5.91757,5.91808,5.91399,5.91433,17000000.0
2008-11-11 18:39:00,5.91387,5.91387,5.90962,5.90962,18000000.0
2008-11-11 18:40:00,5.91073,5.9118,5.90864,5.90864,14000000.0
2008-11-11 18:41:00,5.91079,5.91196,5.90945,5.91147,18000000.0
2008-11-11 18:42:00,5.91179,5.91285,5.91124,5.9115,14000000.0
2008-11-11 18:43:00,5.91161,5.91161,5.90941,5.91032,14000000.0
2008-11-11 18:44:00,5.91064,5.9114,5.90928,5.9101,12000000.0
2008-11-11 18:45:00,5.91031,5.91173,5.90878,5.90935,17000000.0
2008-11-11 18:46:00,5.90927,5.91178,5.90768,5.9091,15000000.0
2008-11-11 18:47:00,5.90922,5.9105,5.90838,5.90948,16000000.0
2008-11-11 18:48:00,5.9109,5.9114,5.90925,5.90925,11000000.0
2008-11-11 18:49:00,5.90903,5.91054,5.90903,5.90925,8000000.0
2008-11-11 18:50:00,5.91165,5.91416,5.91058,5.91383,16000000.0
2008-11-11 18:51:00,5.91426,5.91852,5.91394,5.91852,19000000.0
2008-11-11 18:52:00,5.91727,5.91727,5.91429,5.91429,10000000.0
2008-11-11 18:53:00,5.91422,5.91482,5.91158,5.91361,10000000.0
2008-11-11 18:54:00,5.91432,5.91432,5.91084,5.91124,11000000.0
2008-11-11 18:55:00,5.91199,5.91498,5.91091,5.91498,8000000.0
2008-11-11 18:56:00,5.91675,5.91748,5.91504,5.91504,16000000.0
2008-11-11 18:57:00,5.91532,5.91829,5.91532,5.91766,8000000.0
2008-11-11 18:58:00,5.917,5.917,5.91408,5.9166,13000000.0
2008-11-11 18:59:00,5.91665,5.91766,5.91491,5.91766,17000000.0
2008-11-11 19:00:00,5.91807,5.91821,5.91643,5.91681,13000000.0
2008-11-11 19:01:00,5.91847,5.91958,5.91689,5.91836,12000000.0
2008-11-11 19:02:00,5.92079,5.92423,5.91971,5.92181,16000000.0
2008-11-11 19:03:00,5.9251,5.92967,5.92151,5.92151,17000000.0
2008-11-11 19:04:00,5.9223,5.92414,5.92129,5.92414,12000000.0
2008-11-11 19:05:00,5.92523,5.92543,5.92376,5.92472,17000000.0
2008-11-11 19:06:00,5.92292,5.92422,5.9225,5.92418,7000000.0
2008-11-11 19:07:00,5.92436,5.92441,5.92249,5.92397,20000000.0
2008-11-11 19:08:00,5.92463,5.92661,5.92299,5.92421,21000000.0
2008-11-11 19:09:00,5.92469,5.92896,5.9241,5.92841,16000000.0
2008-11-11 19:10:00,5.92888,5.92951,5.92797,5.92937,14000000.0
2008-11-11 19:11:00,5.92973,5.93179,5.92883,5.93094,12000000.0
2008-11-11 19:12:00,5.93073,5.93073,5.92732,5.92899,18000000.0
2008-11-11 19:13:00,5.928,5.92871,5.92612,5.92711,14000000.0
2008-11-11 19:14:00,5.92654,5.92687,5.92478,5.92551,18000000.0
2008-11-11 19:15:00,5.9264,5.92685,5.92452,5.92542,9000000.0
2008-11-11 19:16:00,5.92507,5.92507,5.9226,5.92345,12000000.0
2008-11-11 19:17:00,5.92278,5.92344,5.92054,5.92058,14000000.0
2008-11-11 19:18:00,5.9185,5.92006,5.91779,5.91991,16000000.0
2008-11-11 19:19:00,5.91985,5.92277,5.91879,5.92277,7000000.0
2008-11-11 19:20:00,5.92137,5.9216,5.92016,5.92016,8000000.0
2008-11-11 19:21:00,5.92119,5.92252,5.92009,5.92248,18000000.0
2008-11-11 19:22:00,5.92264,5.92316,5.91988,5.91988,9000000.0
2008-11-11 19:23:00,5.92063,5.92176,5.91964,5.92085,10000000.0
2008-11-11 19:24:00,5.9225,5.92542,5.92204,5.92542,11000000.0
2008-11-11 19:25:00,5.92443,5.9269,5.92443,5.9267,17000000.0
2008-11-11 19:26:00,5.92497,5.9257,5.92319,5.92374,11000000.0
2008-11-11 19:27:00,5.9226,5.92284,5.9204,5.92178,13000000.0
2008-11-11 19:28:00,5.9214,5.92247,5.92123,5.92155,10000000.0
2008-11-11 19:29:00,5.92214,5.92594,5.92214,5.92563,11000000.0
2008-11-11 19:30:00,5.92643,5.92742,5.92559,5.92559,12000000.0
2008-11-11 19:31:00,5.92592,5.92644,5.92376,5.92376,8000000.0
2008-11-11 19:32:00,5.92321,5.92326,5.92216,5.92306,11000000.0
2008-11-11 19:33:00,5.92312,5.92312,5.91812,5.91951,13000000.0
2008-11-11 19:34:00,5.91782,5.91879,5.91672,5.9178,12000000.0
2008-11-11 19:35:00,5.91819,5.91969,5.91773,5.91947,13000000.0
2008-11-11 19:36:00,5.92062,5.92062,5.91858,5.91901,12000000.0
2008-11-11 19:37:00,5.91941,5.92,5.91896,5.91922,8000000.0
2008-11-11 19:38:00,5.9202,5.92064,5.91932,5.92015,20000000.0
2008-11-11 19:39:00,5.92092,5.92221,5.92015,5.92143,11000000.0
2008-11-11 19:40:00,5.92143,5.92143,5.91934,5.92016,11000000.0
2008-11-11 19:41:00,5.91927,5.91927,5.91553,5.91637,9000000.0
2008-11-11 19:42:00,5.91557,5.92055,5.91557,5.92055,10000000.0
2008-11-11 19:43:00,5.92143,5.92303,5.91961,5.92108,14000000.0
2008-11-11 19:44:00,5.92129,5.9221,5.92032,5.92098,15000000.0
2008-11-11 19:45:00,5.92058,5.92175,5.92026,5.92058,12000000.0
2008-11-11 19:46:00,5.92301,5.92457,5.92147,5.92416,11000000.0
2008-11-11 19:47:00,5.92573,5.92625,5.92466,5.92569,10000000.0
2008-11-11 19:48:00,5.92565,5.92607,5.92428,5.92428,9000000.0
2008-11-11 19:49:00,5.92485,5.92572,5.92403,5.92528,16000000.0
2008-11-11 19:50:00,5.92654,5.92849,5.92574,5.92849,10000000.0
2008-11-11 19:51:00,5.93018,5.93132,5.92942,5.93056,11000000.0
2008-11-11 19:52:00,5.93138,5.9321,5.9299,5.9299,19000000.0
2008-11-11 19:53:00,5.92903,5.93051,5.92693,5.92829,19000000.0
2008-11-11 19:54:00,5.92694,5.92777,5.92579,5.92777,14000000.0
2008-11-11 19:55:00,5.92791,5.92817,5.92626,5.92665,16000000.0
2008-11-11 19:56:00,5.92599,5.92634,5.925,5.92598,12000000.0
2008-11-11 19:57:00,5.92543,5.9256,5.9234,5.92448,14000000.0
2008-11-11 19:58:00,5.92294,5.92448,5.92248,5.92332,13000000.0
2008-11-11 19:59:00,5.92256,5.92267,5.92076,5.92145,10000000.0
2008-11-11 20:00:00,5.92156,5.92464,5.92111,5.92354,15000000.0
2008-11-11 20:01:00,5.92539,5.92575,5.92416,5.92571,14000000.0
2008-11-11 20:02:00,5.92542,5.92564,5.92368,5.92453,8000000.0
2008-11-11 20:03:00,5.92436,5.92436,5.92176,5.92176,13000000.0
2008-11-11 20:04:00,5.92194,5.92495,5.92194,5.92454,12000000.0
2008-11-11 20:05:00,5.9244,5.92455,5.92294,5.92418,11000000.0
2008-11-11 20:06:00,5.92297,5.9233,5.92174,5.92218,10000000.0
2008-11-11 20:07:00,5.92385,5.9246,5.92293,5.92383,13000000.0
2008-11-11 20:08:00,5.92288,5.92407,5.92172,5.92356,16000000.0
2008-11-11 20:09:00,5.92317,5.9235,5.92166,5.9228,17000000.0
2008-11-11 20:10:00,5.92209,5.92274,5.9217,5.92233,10000000.0
2008-11-11 20:11:00,5.92136,5.92195,5.91909,5.91909,13000000.0
2008-11-11 20:12:00,5.91876,5.91901,5.91539,5.91685,15000000.0
2008-11-11 20:13:00,5.91678,5.91963,5.91668,5.91923,13000000.0
2008-11-11 20:14:00,5.91928,5.92093,5.919,5.919,8000000.0
2008-11-11 20:15:00,5.91972,5.91972,5.91805,5.91805,10000000.0
2008-11-11 20:16:00,5.91964,5.92014,5.91859,5.91914,14000000.0
2008-11-11 20:17:00,5.91892,5.91988,5.91839,5.91868,13000000.0
2008-11-11 20:18:00,5.91959,5.91991,5.918,5.91804,7000000.0
2008-11-11 20:19:00,5.9189,5.92137,5.9189,5.92137,11000000.0
2008-11-11 20:20:00,5.92164,5.9219,5.91968,5.92016,19000000.0
2008-11-11 20:21:00,5.91897,5.92239,5.91872,5.92219,11000000.0
2008-11-11 20:22:00,5.92266,5.92705,5.92266,5.9261,11000000.0
2008-11-11 20:23:00,5.92933,5.93296,5.9269,5.93199,13000000.0
2008-11-11 20:24:00,5.93283,5.93293,5.93156,5.93222,9000000.0
2008-11-11 20:25:00,5.93261,5.93952,5.93261,5.93952,18000000.0
2008-11-11 20:26:00,5.94152,5.9418,5.93723,5.93784,7000000.0
2008-11-11 20:27:00,5.93815,5.94106,5.93754,5.94032,9000000.0
2008-11-11 20:28:00,5.94012,5.94052,5.938,5.94052,13000000.0
2008-11-11 20:29:00,5.94037,5.94037,5.93793,5.93793,14000000.0
2008-11-11 20:30:00,5.93906,5.93988,5.9372,5.93786,16000000.0
2008-11-11 20:31:00,5.93703,5.93703,5.93539,5.93559,22000000.0
2008-11-11 20:32:00,5.93505,5.93646,5.93406,5.93634,12000000.0
2008-11-11 20:33:00,5.93729,5.93913,5.93696,5.93827,13000000.0
2008-11-11 20:34:00,5.93849,5.94052,5.93754,5.93972,15000000.0
2008-11-11 20:35:00,5.94154,5.94266,5.9396,5.94139,16000000.0
2008-11-11 20:36:00,5.94049,5.94333,5.93957,5.94223,15000000.0
2008-11-11 20:37:00,5.9424,5.9443,5.9424,5.94322,14000000.0
2008-11-11 20:38:00,5.94323,5.94323,5.9384,5.93875,13000000.0
2008-11-11 20:39:00,5.93858,5.94012,5.93843,5.94012,18000000.0
2008-11-11 20:40:00,5.93925,5.93925,5.93748,5.93835,14000000.0
2008-11-11 20:41:00,5.9376,5.9376,5.93537,5.93638,18000000.0
2008-11-11 20:42:00,5.93575,5.93673,5.93284,5.93547,12000000.0
2008-11-11 20:43:00,5.93521,5.93703,5.93341,5.93549,18000000.0
2008-11-11 20:44:00,5.9372,5.9378,5.93567,5.93656,18000000.0
2008-11-11 20:45:00,5.93682,5.93811,5.93607,5.93697,11000000.0
2008-11-11 20:46:00,5.93481,5.93675,5.93481,5.93558,18000000.0
2008-11-11 20:47:00,5.93509,5.93532,5.93272,5.93499,20000000.0
2008-11-11 20:48:00,5.9351,5.93697,5.9342,5.93625,17000000.0
2008-11-11 20:49:00,5.93654,5.93863,5.93654,5.93763,16000000.0
2008-11-11 20:50:00,5.93642,5.93704,5.93508,5.93508,8000000.0
2008-11-11 20:51:00,5.93358,5.93358,5.93088,5.93088,8000000.0
2008-11-11 20:52:00,5.92962,5.92962,5.92533,5.92817,12000000.0
2008-11-11 20:53:00,5.92724,5.92806,5.92598,5.92663,16000000.0
2008-11-11 20:54:00,5.9272,5.928,5.92647,5.92717,15000000.0
2008-11-11 20:55:00,5.92611,5.92761,5.92202,5.92202,16000000.0
2008-11-11 20:56:00,5.92345,5.92498,5.92237,5.92427,7000000.0
2008-11-11 20:57:00,5.92639,5.92799,5.92616,5.92748,14000000.0
2008-11-11 20:58:00,5.92707,5.93005,5.92598,5.92666,10000000.0
2008-11-11 20:59:00,5.92536,5.92568,5.92361,5.92361,11000000.0
2008-11-11 21:00:00,5.92305,5.92702,5.92244,5.92421,14000000.0
2008-11-11 21:01:00,5.9231,5.92392,5.92051,5.92103,12000000.0
2008-11-11 21:02:00,5.92064,5.92157,5.91648,5.91648,17000000.0
2008-11-11 21:03:00,5.91774,5.91958,5.91575,5.91958,11000000.0
2008-11-11 21:04:00,5.91967,5.92463,5.91929,5.92463,10000000.0
2008-11-11 21:05:00,5.92354,5.92459,5.92252,5.92459,8000000.0
2008-11-11 21:06:00,5.92395,5.92416,5.92034,5.92152,13000000.0
2008-11-11 21:07:00,5.92329,5.92882,5.92317,5.92733,14000000.0
2008-11-11 21:08:00,5.92712,5.92879,5.9271,5.92879,8000000.0
2008-11-11 21:09:00,5.92855,5.9295,5.92544,5.92571,13000000.0
2008-11-11 21:10:00,5.9264,5.92668,5.92458,5.92608,17000000.0
2008-11-11 21:11:00,5.92584,5.92726,5.92391,5.92434,15000000.0
2008-11-11 21:12:00,5.92445,5.92445,5.92341,5.92409,11000000.0
2008-11-11 21:13:00,5.92347,5.92347,5.92059,5.92166,12000000.0
2008-11-11 21:14:00,5.92272,5.92299,5.92127,5.9225,14000000.0
2008-11-11 21:15:00,5.92287,5.92495,5.92235,5.92464,13000000.0
2008-11-11 21:16:00,5.92342,5.92415,5.92084,5.92084,12000000.0
2008-11-11 21:17:00,5.9193,5.91945,5.91651,5.91651,16000000.0
2008-11-11 21:18:00,5.91766,5.92306,5.91766,5.92176,15000000.0
2008-11-11 21:19:00,5.92057,5.92121,5.91721,5.91721,15000000.0
2008-11-11 21:20:00,5.91521,5.91686,5.91363,5.91562,8000000.0
2008-11-11 21:21:00,5.91375,5.91432,5.91188,5.91215,17000000.0
2008-11-11 21:22:00,5.91127,5.9147,5.91127,5.91392,11000000.0
2008-11-11 21:23:00,5.91512,5.91874,5.91512,5.91853,23000000.0
2008-11-11 21:24:00,5.91803,5.92129,5.91655,5.9201,13000000.0
2008-11-11 21:25:00,5.91937,5.91937,5.91477,5.91477,15000000.0
2008-11-11 21:26:00,5.91374,5.91544,5.91226,5.91441,10000000.0
2008-11-11 21:27:00,5.91546,5.91619,5.91421,5.91421,10000000.0
2008-11-11 21:28:00,5.91465,5.91465,5.91125,5.91181,13000000.0
2008-11-11 21:29:00,5.9099,5.91108,5.90854,5.90937,10000000.0
2008-11-11 21:30:00,5.909,5.90969,5.90521,5.90765,16000000.0
2008-11-11 21:31:00,5.91041,5.91478,5.91011,5.91478,18000000.0
2008-11-11 21:32:00,5.91489,5.915,5.91012,5.91012,15000000.0
2008-11-11 21:33:00,5.9097,5.91172,5.9094,5.9095,13000000.0
2008-11-11 21:34:00,5.90945,5.90945,5.9045,5.90727,9000000.0
2008-11-11 21:35:00,5.90865,5.90871,5.90421,5.90487,8000000.0
2008-11-11 21:36:00,5.90548,5.9097,5.90513,5.90702,18000000.0
2008-11-11 21:37:00,5.90933,5.91252,5.90775,5.91167,22000000.0
2008-11-11 21:38:00,5.91408,5.91448,5.91256,5.9144,9000000.0
2008-11-11 21:39:00,5.91488,5.91644,5.91391,5.91631,11000000.0
2008-11-11 21:40:00,5.91837,5.91931,5.91772,5.9193,19000000.0
2008-11-11 21:41:00,5.92069,5.92137,5.91864,5.92005,12000000.0
2008-11-11 21:42:00,5.92075,5.92075,5.91895,5.91963,11000000.0
2008-11-11 21:43:00,5.92184,5.92452,5.92072,5.92321,14000000.0
2008-11-11 21:44:00,5.92324,5.92428,5.92254,5.92372,13000000.0
2008-11-11 21:45:00,5.92275,5.923,5.92064,5.92209,12000000.0
2008-11-11 21:46:00,5.92142,5.92219,5.92021,5.92129,14000000.0
2008-11-11 21:47:00,5.92017,5.92289,5.92017,5.92204,17000000.0
2008-11-11 21:48:00,5.92326,5.92628,5.92254,5.92612,16000000.0
2008-11-11 21:49:00,5.92642,5.92697,5.92482,5.92555,14000000.0
2008-11-11 21:50:00,5.92487,5.92949,5.92483,5.92727,13000000.0
2008-11-11 21:51:00,5.92794,5.93006,5.92705,5.92769,14000000.0
2008-11-11 21:52:00,5.92901,5.93016,5.92776,5.92943,17000000.0
2008-11-11 21:53:00,5.92748,5.92828,5.92258,5.92677,27000000.0
2008-11-11 21:54:00,5.92617,5.93018,5.92587,5.92615,10000000.0
2008-11-11 21:55:00,5.92416,5.92772,5.92406,5.92721,8000000.0
2008-11-11 21:56:00,5.92617,5.92648,5.92358,5.92395,16000000.0
2008-11-11 21:57:00,5.9251,5.92665,5.92375,5.92617,18000000.0
2008-11-11 21:58:00,5.92567,5.92707,5.92414,5.92535,18000000.0
2008-11-11 21:59:00,5.92589,5.93201,5.92575,5.93181,17000000.0
2008-11-11 22:00:00,5.9322,5.93431,5.93136,5.93302,9000000.0
2008-11-11 22:01:00,5.93124,5.93305,5.92987,5.93065,22000000.0
2008-11-11 22:02:00,5.93111,5.93185,5.92933,5.93044,11000000.0
2008-11-11 22:03:00,5.93206,5.93438,5.93156,5.93374,16000000.0
2008-11-11 22:04:00,5.93281,5.93443,5.93053,5.93272,12000000.0
2008-11-11 22:05:00,5.93119,5.93162,5.92899,5.92918,7000000.0
2008-11-11 22:06:00,5.92977,5.92977,5.92668,5.928,15000000.0
2008-11-11 22:07:00,5.92783,5.92844,5.92526,5.92809,19000000.0
2008-11-11 22:08:00,5.92891,5.93,5.92835,5.93,11000000.0
2008-11-11 22:09:00,5.92984,5.93106,5.9291,5.92935,10000000.0
2008-11-11 22:10:00,5.92913,5.92984,5.92844,5.92914,10000000.0
2008-11-11 22:11:00,5.92859,5.92969,5.92803,5.92803,18000000.0
2008-11-11 22:12:00,5.92862,5.93018,5.92834,5.93018,11000000.0
2008-11-11 22:13:00,5.93076,5.93076,5.92886,5.92979,14000000.0
2008-11-11 22:14:00,5.9291,5.92926,5.92684,5.92821,24000000.0
2008-11-11 22:15:00,5.92788,5.92977,5.9271,5.92822,13000000.0
2008-11-11 22:16:00,5.92903,5.93033,5.92877,5.92977,13000000.0
2008-11-11 22:17:00,5.92967,5.92999,5.92759,5.92861,8000000.0
2008-11-11 22:18:00,5.92925,5.9303,5.92653,5.9287,13000000.0
2008-11-11 22:19:00,5.92827,5.92987,5.92827,5.92987,14000000.0
2008-11-11 22:20:00,5.9295,5.9295,5.92766,5.92785,21000000.0
2008-11-11 22:21:00,5.9277,5.9277,5.92427,5.92494,13000000.0
2008-11-11 22:22:00,5.92552,5.92884,5.92552,5.92884,12000000.0
2008-11-11 22:23:00,5.92821,5.9304,5.92764,5.92824,18000000.0
2008-11-11 22:24:00,5.92947,5.93001,5.9287,5.92906,14000000.0
2008-11-11 22:25:00,5.9295,5.92977,5.92866,5.92949,13000000.0
2008-11-11 22:26:00,5.92987,5.93144,5.92951,5.93064,13000000.0
2008-11-11 22:27:00,5.92995,5.93052,5.92876,5.92876,16000000.0
2008-11-11 22:28:00,5.92989,5.93095,5.9295,5.93057,13000000.0
2008-11-11 22:29:00,5.93055,5.93166,5.93006,5.93061,21000000.0
2008-11-11 22:30:00,5.93034,5.93129,5.92919,5.93026,17000000.0
2008-11-11 22:31:00,5.92998,5.93161,5.92982,5.93128,10000000.0
2008-11-11 22:32:00,5.93096,5.93368,5.93096,5.93368,13000000.0
2008-11-11 22:33:00,5.93328,5.93754,5.93328,5.93754,13000000.0
2008-11-11 22:34:00,5.93724,5.93724,5.9352,5.93602,13000000.0
2008-11-11 22:35:00,5.93519,5.93584,5.93409,5.93458,19000000.0
2008-11-11 22:36:00,5.93273,5.93449,5.93273,5.93449,14000000.0
2008-11-11 22:37:00,5.93418,5.93505,5.93229,5.93505,17000000.0
2008-11-11 22:38:00,5.93452,5.93488,5.93386,5.93422,9000000.0
2008-11-11 22:39:00,5.93392,5.93468,5.93365,5.93398,20000000.0
2008-11-11 22:40:00,5.93595,5.93814,5.93451,5.93504,13000000.0
2008-11-11 22:41:00,5.93528,5.9353,5.93369,5.93402,13000000.0
2008-11-11 22:42:00,5.93499,5.93612,5.93346,5.93346,10000000.0
2008-11-11 22:43:00,5.93453,5.93453,5.93225,5.93306,15000000.0
2008-11-11 22:44:00,5.93325,5.93531,5.93291,5.9342,16000000.0
2008-11-11 22:45:00,5.9331,5.93434,5.93179,5.93307,14000000.0
2008-11-11 22:46:00,5.93192,5.93347,5.93192,5.93325,12000000.0
2008-11-11 22:47:00,5.93224,5.93238,5.93011,5.93176,7000000.0
2008-11-11 22:48:00,5.93091,5.93091,5.92911,5.9305,16000000.0
2008-11-11 22:49:00,5.92988,5.93067,5.92941,5.92988,10000000.0
2008-11-11 22:50:00,5.92958,5.93003,5.92829,5.92829,15000000.0
2008-11-11 22:51:00,5.92867,5.93044,5.92867,5.92951,17000000.0
2008-11-11 22:52:00,5.93091,5.93091,5.92939,5.92989,10000000.0
2008-11-11 22:53:00,5.9295,5.93143,5.9295,5.93085,20000000.0
2008-11-11 22:54:00,5.93107,5.93284,5.93107,5.93284,10000000.0
2008-11-11 22:55:00,5.93227,5.93227,5.93097,5.93164,12000000.0
2008-11-11 22:56:00,5.93146,5.93175,5.93056,5.93167,9000000.0
2008-11-11 22:57:00,5.93129,5.93333,5.93129,5.93247,18000000.0
2008-11-11 22:58:00,5.93306,5.93306,5.931,5.93255,13000000.0
2008-11-11 22:59:00,5.93293,5.93435,5.93132,5.93435,10000000.0
2008-11-11 23:00:00,5.93614,5.93614,5.93363,5.93396,17000000.0
2008-11-11 23:01:00,5.93378,5.93484,5.93349,5.9344,13000000.0
2008-11-11 23:02:00,5.93376,5.93443,5.93376,5.9343,7000000.0
2008-11-11 23:03:00,5.93497,5.93505,5.93387,5.93387,16000000.0
2008-11-11 23:04:00,5.93452,5.93558,5.93421,5.93482,12000000.0
2008-11-11 23:05:00,5.93486,5.93486,5.93214,5.93253,11000000.0
2008-11-11 23:06:00,5.93222,5.93273,5.93153,5.93196,11000000.0
2008-11-11 23:07:00,5.93254,5.93401,5.93224,5.93224,13000000.0
2008-11-11 23:08:00,5.93343,5.93343,5.93215,5.93272,20000000.0
2008-11-11 23:09:00,5.93241,5.93276,5.93241,5.93249,16000000.0
2008-11-11 23:10:00,5.9333,5.93497,5.93325,5.93497,16000000.0
2008-11-11 23:11:00,5.93515,5.93563,5.93449,5.93481,10000000.0
2008-11-11 23:12:00,5.93412,5.93518,5.93302,5.93341,12000000.0
2008-11-11 23:13:00,5.9344,5.93453,5.93327,5.93336,16000000.0
2008-11-11 23:14:00,5.93396,5.93535,5.93352,5.93535,9000000.0
2008-11-11 23:15:00,5.93529,5.93566,5.93494,5.93538,9000000.0
2008-11-11 23:16:00,5.93591,5.93748,5.93533,5.93674,18000000.0
2008-11-11 23:17:00,5.93749,5.93934,5.93714,5.93825,8000000.0
2008-11-11 23:18:00,5.93735,5.93866,5.93735,5.93866,10000000.0
2008-11-11 23:19:00,5.93822,5.93864,5.93767,5.93774,9000000.0
2008-11-11 23:20:00,5.93758,5.93865,5.93718,5.93789,17000000.0
2008-11-11 23:21:00,5.93837,5.9392,5.93812,5.93832,11000000.0
2008-11-11 23:22:00,5.93958,5.93958,5.93811,5.93811,12000000.0
2008-11-11 23:23:00,5.9385,5.9385,5.93731,5.9381,12000000.0
2008-11-11 23:24:00,5.93811,5.93834,5.93625,5.93749,12000000.0
2008-11-11 23:25:00,5.93664,5.93786,5.93634,5.93693,9000000.0
2008-11-11 23:26:00,5.93748,5.9381,5.93692,5.93781,14000000.0
2008-11-11 23:27:00,5.93823,5.93928,5.9381,5.93864,17000000.0
2008-11-11 23:28:00,5.93895,5.93895,5.93726,5.93805,15000000.0
2008-11-11 23:29:00,5.93655,5.93747,5.93523,5.93649,11000000.0
2008-11-11 23:30:00,5.9359,5.93632,5.93303,5.93337,14000000.0
2008-11-11 23:31:00,5.93282,5.93341,5.93245,5.93341,7000000.0
2008-11-11 23:32:00,5.93388,5.93395,5.93375,5.93375,15000000.0
2008-11-11 23:33:00,5.93386,5.93443,5.93323,5.93407,7000000.0
2008-11-11 23:34:00,5.93395,5.93401,5.93379,5.93389,10000000.0
2008-11-11 23:35:00,5.93349,5.93436,5.93289,5.93359,12000000.0
2008-11-11 23:36:00,5.93342,5.93405,5.93286,5.93351,10000000.0
2008-11-11 23:37:00,5.93278,5.93346,5.93278,5.933,14000000.0
2008-11-11 23:38:00,5.93345,5.93365,5.93345,5.93365,17000000.0
2008-11-11 23:39:00,5.93385,5.93462,5.93305,5.93383,9000000.0
2008-11-11 23:40:00,5.93409,5.93419,5.93288,5.93366,12000000.0
2008-11-11 23:41:00,5.934,5.93465,5.93315,5.9338,9000000.0
2008-11-11 23:42:00,5.93411,5.93444,5.93309,5.93364,15000000.0
2008-11-11 23:43:00,5.93322,5.93417,5.93322,5.93376,13000000.0
2008-11-11 23:44:00,5.93389,5.934,5.93289,5.93323,8000000.0
2008-11-11 23:45:00,5.93398,5.93514,5.93339,5.93362,12000000.0
2008-11-11 23:46:00,5.93358,5.93482,5.93294,5.93345,20000000.0
2008-11-11 23:47:00,5.93373,5.93373,5.93149,5.93177,19000000.0
2008-11-11 23:48:00,5.93322,5.93421,5.93204,5.93321,14000000.0
2008-11-11 23:49:00,5.93375,5.93412,5.93291,5.93412,12000000.0
2008-11-11 23:50:00,5.93427,5.93427,5.93325,5.93403,10000000.0
2008-11-11 23:51:00,5.93391,5.93407,5.93379,5.93387,14000000.0
2008-11-11 23:52:00,5.93366,5.93462,5.93331,5.93419,13000000.0
2008-11-11 23:53:00,5.93518,5.93593,5.93455,5.93497,16000000.0
2008-11-11 23:54:00,5.93645,5.93645,5.93476,5.93567,13000000.0
2008-11-11 23:55:00,5.93498,5.93622,5.93498,5.93592,16000000.0
2008-11-11 23:56:00,5.93703,5.93703,5.93569,5.93616,12000000.0
2008-11-11 23:57:00,5.9374,5.9374,5.93562,5.93665,14000000.0
2008-11-11 23:58:00,5.93701,5.93749,5.93627,5.93683,16000000.0
2008-11-11 23:59:00,5.93701,5.93783,5.93659,5.93737,12000000.0
2008-11-12 00:00:00,5.93861,5.93934,5.9371,5.93714,17000000.0
2008-11-12 00:01:00,5.93742,5.93986,5.93742,5.93863,12000000.0
2008-11-12 00:02:00,5.94017,5.94126,5.93995,5.94071,11000000.0
2008-11-12 00:03:00,5.93998,5.94253,5.93998,5.94112,7000000.0
2008-11-12 00:04:00,5.94233,5.9443,5.94233,5.9443,16000000.0
2008-11-12 00:05:00,5.94378,5.94409,5.9418,5.94283,17000000.0
2008-11-12 00:06:00,5.94406,5.94406,5.94162,5.9426,10000000.0
2008-11-12 00:07:00,5.94297,5.94387,5.94253,5.94339,19000000.0
2008-11-12 00:08:00,5.94438,5.94499,5.94377,5.94451,9000000.0
2008-11-12 00:09:00,5.94425,5.94471,5.94341,5.94369,19000000.0
2008-11-12 00:10:00,5.94355,5.94384,5.94245,5.94335,16000000.0
2008-11-12 00:11:00,5.94367,5.94407,5.94229,5.94376,9000000.0
2008-11-12 00:12:00,5.94395,5.94427,5.94285,5.94287,11000000.0
2008-11-12 00:13:00,5.94346,5.94359,5.94189,5.94239,8000000.0
2008-11-12 00:14:00,5.94214,5.94255,5.94135,5.94255,9000000.0
2008-11-12 00:15:00,5.94195,5.94351,5.94195,5.94249,15000000.0
2008-11-12 00:16:00,5.94244,5.94308,5.94152,5.94173,18000000.0
2008-11-12 00:17:00,5.94196,5.94301,5.94168,5.94201,21000000.0
2008-11-12 00:18:00,5.94258,5.94258,5.94131,5.94193,16000000.0
2008-11-12 00:19:00,5.94128,5.94207,5.94108,5.94137,12000000.0
2008-11-12 00:20:00,5.94144,5.94188,5.94035,5.94128,13000000.0
2008-11-12 00:21:00,5.94185,5.94205,5.94047,5.94065,13000000.0
2008-11-12 00:22:00,5.94149,5.94183,5.94006,5.94108,13000000.0
2008-11-12 00:23:00,5.94131,5.94137,5.94052,5.94054,11000000.0
2008-11-12 00:24:00,5.9415,5.94178,5.93986,5.94127,10000000.0
2008-11-12 00:25:00,5.94093,5.94196,5.93985,5.94189,16000000.0
2008-11-12 00:26:00,5.94252,5.94258,5.94159,5.94223,13000000.0
2008-11-12 00:27:00,5.94226,5.94231,5.94191,5.9422,16000000.0
2008-11-12 00:28:00,5.94196,5.94274,5.94185,5.94185,13000000.0
2008-11-12 00:29:00,5.94199,5.94206,5.9413,5.94185,10000000.0
2008-11-12 00:30:00,5.9421,5.9421,5.94093,5.94178,15000000.0
2008-11-12 00:31:00,5.94151,5.94291,5.94151,5.94193,18000000.0
2008-11-12 00:32:00,5.94261,5.94345,5.94174,5.94268,14000000.0
2008-11-12 00:33:00,5.94307,5.9436,5.94225,5.9429,13000000.0
2008-11-12 00:34:00,5.94305,5.94316,5.94185,5.94203,11000000.0
2008-11-12 00:35:00,5.94335,5.94356,5.94224,5.94269,13000000.0
2008-11-12 00:36:00,5.9431,5.9435,5.94227,5.94314,12000000.0
2008-11-12 00:37:00,5.94396,5.94439,5.9426,5.94327,10000000.0
2008-11-12 00:38:00,5.94414,5.94414,5.94268,5.94295,11000000.0
2008-11-12 00:39:00,5.94354,5.94404,5.94268,5.94369,16000000.0
2008-11-12 00:40:00,5.94317,5.94372,5.94223,5.94346,10000000.0
2008-11-12 00:41:00,5.94338,5.94449,5.94294,5.94356,15000000.0
2008-11-12 00:42:00,5.94399,5.94419,5.94304,5.94383,10000000.0
2008-11-12 00:43:00,5.94359,5.94382,5.94292,5.94299,8000000.0
2008-11-12 00:44:00,5.94402,5.94407,5.94294,5.94294,7000000.0
2008-11-12 00:45:00,5.94285,5.94325,5.94207,5.9421,10000000.0
2008-11-12 00:46:00,5.94311,5.94449,5.9422,5.94339,18000000.0
2008-11-12 00:47:00,5.94274,5.94346,5.94205,5.94282,18000000.0
2008-11-12 00:48:00,5.94282,5.94282,5.9414,5.94231,15000000.0
2008-11-12 00:49:00,5.94262,5.94342,5.94215,5.9428,19000000.0
2008-11-12 00:50:00,5.94281,5.94312,5.94266,5.94277,15000000.0
2008-11-12 00:51:00,5.94248,5.94248,5.94176,5.94176,12000000.0
2008-11-12 00:52:00,5.94319,5.94319,5.94156,5.94166,15000000.0
2008-11-12 00:53:00,5.94267,5.94272,5.94157,5.94207,9000000.0
2008-11-12 00:54:00,5.94156,5.94187,5.94067,5.94172,17000000.0
2008-11-12 00:55:00,5.9415,5.94241,5.9413,5.94183,11000000.0
2008-11-12 00:56:00,5.94206,5.94294,5.9415,5.94233,23000000.0
2008-11-12 00:57:00,5.94258,5.94258,5.94169,5.94172,11000000.0
2008-11-12 00:58:00,5.94245,5.94274,5.94179,5.9422,11000000.0
2008-11-12 00:59:00,5.94205,5.94217,5.94154,5.94182,11000000.0
2008-11-12 01:00:00,5.94255,5.94308,5.9415,5.9415,14000000.0
2008-11-12 01:01:00,5.94232,5.94331,5.94215,5.94307,9000000.0
2008-11-12 01:02:00,5.94324,5.94364,5.94236,5.94255,13000000.0
2008-11-12 01:03:00,5.94309,5.94438,5.94282,5.94356,18000000.0
2008-11-12 01:04:00,5.9439,5.9443,5.94329,5.9443,11000000.0
2008-11-12 01:05:00,5.94316,5.94441,5.94306,5.94367,13000000.0
2008-11-12 01:06:00,5.94481,5.94481,5.94323,5.94323,9000000.0
2008-11-12 01:07:00,5.94482,5.94505,5.94365,5.94365,15000000.0
2008-11-12 01:08:00,5.94425,5.94456,5.94351,5.94351,15000000.0
2008-11-12 01:09:00,5.94422,5.94525,5.94356,5.9436,14000000.0
2008-11-12 01:10:00,5.9433,5.94394,5.9427,5.9432,13000000.0
2008-11-12 01:11:00,5.94274,5.94334,5.94221,5.94304,7000000.0
2008-11-12 01:12:00,5.94391,5.94391,5.94271,5.94303,17000000.0
2008-11-12 01:13:00,5.94308,5.94337,5.94207,5.94302,18000000.0
2008-11-12 01:14:00,5.94139,5.9429,5.94125,5.94243,14000000.0
2008-11-12 01:15:00,5.94203,5.94204,5.94125,5.94194,10000000.0
2008-11-12 01:16:00,5.94264,5.94285,5.94149,5.94268,18000000.0
2008-11-12 01:17:00,5.94275,5.94275,5.94111,5.94256,16000000.0
2008-11-12 01:18:00,5.9423,5.9423,5.94052,5.94052,13000000.0
2008-11-12 01:19:00,5.94257,5.94257,5.94129,5.94217,12000000.0
2008-11-12 01:20:00,5.94209,5.9434,5.94179,5.94258,15000000.0
2008-11-12 01:21:00,5.94393,5.94421,5.94271,5.94333,14000000.0
2008-11-12 01:22:00,5.9433,5.94597,5.9433,5.94389,13000000.0
2008-11-12 01:23:00,5.94432,5.94484,5.94343,5.9447,14000000.0
2008-11-12 01:24:00,5.94397,5.94525,5.94395,5.94443,15000000.0
2008-11-12 01:25:00,5.9449,5.94506,5.9433,5.9433,17000000.0
2008-11-12 01:26:00,5.94393,5.94494,5.94353,5.94395,14000000.0
2008-11-12 01:27:00,5.94377,5.9455,5.94362,5.94404,13000000.0
2008-11-12 01:28:00,5.94387,5.94523,5.94387,5.94424,9000000.0
2008-11-12 01:29:00,5.94475,5.94503,5.94427,5.94434,11000000.0
2008-11-12 01:30:00,5.94483,5.94532,5.94359,5.94532,20000000.0
2008-11-12 01:31:00,5.94573,5.94574,5.94451,5.94518,9000000.0
2008-11-12 01:32:00,5.94605,5.94803,5.94552,5.94786,7000000.0
2008-11-12 01:33:00,5.94715,5.9481,5.94662,5.94794,13000000.0
2008-11-12 01:34:00,5.9477,5.9477,5.94613,5.9474,10000000.0
2008-11-12 01:35:00,5.94629,5.94832,5.94629,5.94743,17000000.0
2008-11-12 01:36:00,5.94722,5.94805,5.94598,5.9479,16000000.0
2008-11-12 01:37:00,5.9479,5.9479,5.94665,5.94671,13000000.0
2008-11-12 01:38:00,5.9465,5.94711,5.94549,5.94605,15000000.0
2008-11-12 01:39:00,5.94576,5.9463,5.94513,5.94565,13000000.0
2008-11-12 01:40:00,5.94593,5.94593,5.94447,5.94514,14000000.0
2008-11-12 01:41:00,5.94512,5.94512,5.94385,5.94458,12000000.0
2008-11-12 01:42:00,5.9443,5.94601,5.94402,5.94531,14000000.0
2008-11-12 01:43:00,5.94511,5.94807,5.94511,5.94745,18000000.0
2008-11-12 01:44:00,5.94789,5.95092,5.94699,5.95002,12000000.0
2008-11-12 01:45:00,5.94978,5.9517,5.94916,5.95038,19000000.0
2008-11-12 01:46:00,5.9509,5.95296,5.95022,5.95296,15000000.0
2008-11-12 01:47:00,5.95248,5.95787,5.95248,5.95651,10000000.0
2008-11-12 01:48:00,5.95552,5.95576,5.95372,5.9548,14000000.0
2008-11-12 01:49:00,5.95487,5.95525,5.9533,5.95464,16000000.0
2008-11-12 01:50:00,5.95482,5.95574,5.95377,5.95567,18000000.0
2008-11-12 01:51:00,5.95428,5.95659,5.95386,5.95604,16000000.0
2008-11-12 01:52:00,5.95561,5.9557,5.95308,5.95308,10000000.0
2008-11-12 01:53:00,5.95352,5.95352,5.95095,5.95228,15000000.0
2008-11-12 01:54:00,5.95194,5.95224,5.95066,5.9514,14000000.0
2008-11-12 01:55:00,5.95274,5.95316,5.94997,5.95077,14000000.0
2008-11-12 01:56:00,5.94887,5.94978,5.94748,5.94773,8000000.0
2008-11-12 01:57:00,5.94571,5.94595,5.94409,5.94409,10000000.0
2008-11-12 01:58:00,5.94247,5.94354,5.93973,5.94116,21000000.0
2008-11-12 01:59:00,5.94122,5.94179,5.94017,5.94106,16000000.0
2008-11-12 02:00:00,5.94147,5.94162,5.94136,5.94146,11000000.0
2008-11-12 02:01:00,5.93917,5.93917,5.93538,5.93789,11000000.0
2008-11-12 02:02:00,5.93862,5.93968,5.93725,5.93837,13000000.0
2008-11-12 02:03:00,5.93926,5.94059,5.93831,5.93966,8000000.0
2008-11-12 02:04:00,5.94009,5.94042,5.93887,5.93887,18000000.0
2008-11-12 02:05:00,5.9385,5.93927,5.93709,5.93811,14000000.0
2008-11-12 02:06:00,5.93588,5.93588,5.92943,5.93508,18000000.0
2008-11-12 02:07:00,5.93429,5.93527,5.93177,5.93341,12000000.0
2008-11-12 02:08:00,5.93262,5.93334,5.92912,5.93163,12000000.0
2008-11-12 02:09:00,5.93016,5.93016,5.92831,5.92883,11000000.0
2008-11-12 02:10:00,5.92946,5.92952,5.92673,5.92673,10000000.0
2008-11-12 02:11:00,5.92751,5.92879,5.92626,5.928,16000000.0
2008-11-12 02:12:00,5.92865,5.93095,5.92865,5.93069,17000000.0
2008-11-12 02:13:00,5.9306,5.9306,5.92909,5.92922,9000000.0
2008-11-12 02:14:00,5.92931,5.9304,5.92796,5.92965,16000000.0
2008-11-12 02:15:00,5.92929,5.92964,5.92772,5.92884,15000000.0
2008-11-12 02:16:00,5.92856,5.92975,5.92788,5.92897,16000000.0
2008-11-12 02:17:00,5.92954,5.92991,5.92819,5.92886,14000000.0
2008-11-12 02:18:00,5.9291,5.92925,5.92755,5.92768,16000000.0
2008-11-12 02:19:00,5.92913,5.92962,5.92815,5.92962,11000000.0
2008-11-12 02:20:00,5.93052,5.93078,5.9279,5.92945,10000000.0
2008-11-12 02:21:00,5.92974,5.93058,5.92864,5.92992,18000000.0
2008-11-12 02:22:00,5.93026,5.93026,5.92801,5.9292,15000000.0
2008-11-12 02:23:00,5.92874,5.92895,5.92681,5.92894,16000000.0
2008-11-12 02:24:00,5.9286,5.92891,5.92385,5.92385,12000000.0
2008-11-12 02:25:00,5.9246,5.9246,5.92287,5.92335,18000000.0
2008-11-12 02:26:00,5.92288,5.9237,5.92153,5.92161,8000000.0
2008-11-12 02:27:00,5.92002,5.92302,5.92002,5.92268,12000000.0
2008-11-12 02:28:00,5.92324,5.92562,5.92284,5.9251,15000000.0
2008-11-12 02:29:00,5.92578,5.92604,5.92404,5.92547,15000000.0
2008-11-12 02:30:00,5.92647,5.92907,5.92598,5.92812,19000000.0
2008-11-12 02:31:00,5.92812,5.92922,5.92708,5.92804,13000000.0
2008-11-12 02:32:00,5.9286,5.92903,5.92735,5.92843,17000000.0
2008-11-12 02:33:00,5.92917,5.92966,5.92685,5.92685,10000000.0
2008-11-12 02:34:00,5.92718,5.9288,5.92708,5.92826,11000000.0
2008-11-12 02:35:00,5.92867,5.92979,5.92804,5.92901,14000000.0
2008-11-12 02:36:00,5.92868,5.93024,5.92868,5.92947,13000000.0
2008-11-12 02:37:00,5.93012,5.93136,5.92969,5.93075,9000000.0
2008-11-12 02:38:00,5.92914,5.93009,5.9273,5.92851,12000000.0
2008-11-12 02:39:00,5.92732,5.92732,5.92557,5.92593,11000000.0
2008-11-12 02:40:00,5.92563,5.92613,5.92381,5.92487,19000000.0
2008-11-12 02:41:00,5.92409,5.92493,5.92347,5.92493,12000000.0
2008-11-12 02:42:00,5.92381,5.92426,5.92311,5.92426,11000000.0
2008-11-12 02:43:00,5.92364,5.92419,5.92188,5.92376,12000000.0
2008-11-12 02:44:00,5.9235,5.92608,5.92341,5.92519,9000000.0
2008-11-12 02:45:00,5.92514,5.92639,5.92471,5.92523,13000000.0
2008-11-12 02:46:00,5.92448,5.92477,5.92307,5.92333,11000000.0
2008-11-12 02:47:00,5.92482,5.92511,5.92382,5.92477,10000000.0
2008-11-12 02:48:00,5.92585,5.92648,5.92508,5.92648,11000000.0
2008-11-12 02:49:00,5.92598,5.92598,5.92444,5.92495,10000000.0
2008-11-12 02:50:00,5.92521,5.92657,5.92512,5.92654,17000000.0
2008-11-12 02:51:00,5.92634,5.92694,5.92454,5.92524,15000000.0
2008-11-12 02:52:00,5.92522,5.92777,5.92486,5.92689,13000000.0
2008-11-12 02:53:00,5.92781,5.92879,5.9264,5.92874,12000000.0
2008-11-12 02:54:00,5.92906,5.9297,5.92775,5.92927,13000000.0
2008-11-12 02:55:00,5.92884,5.93006,5.92777,5.92918,13000000.0
2008-11-12 02:56:00,5.92977,5.92977,5.92729,5.92805,13000000.0
2008-11-12 02:57:00,5.92834,5.92909,5.92772,5.92853,10000000.0
2008-11-12 02:58:00,5.92928,5.93039,5.92749,5.92985,15000000.0
2008-11-12 02:59:00,5.93037,5.93165,5.9298,5.93069,12000000.0
2008-11-12 03:00:00,5.93105,5.93187,5.92719,5.92798,17000000.0
2008-11-12 03:01:00,5.92762,5.92894,5.92748,5.92857,9000000.0
2008-11-12 03:02:00,5.92964,5.92964,5.92765,5.92787,15000000.0
2008-11-12 03:03:00,5.92771,5.92771,5.92425,5.9257,14000000.0
2008-11-12 03:04:00,5.92643,5.92666,5.92523,5.92578,11000000.0
2008-11-12 03:05:00,5.92596,5.92728,5.9253,5.92552,12000000.0
2008-11-12 03:06:00,5.9252,5.9252,5.92176,5.92236,12000000.0
2008-11-12 03:07:00,5.92142,5.92451,5.92095,5.92273,18000000.0
2008-11-12 03:08:00,5.92319,5.92462,5.92319,5.92409,9000000.0
2008-11-12 03:09:00,5.92353,5.92481,5.92273,5.92467,9000000.0
2008-11-12 03:10:00,5.92485,5.92669,5.92462,5.92669,11000000.0
2008-11-12 03:11:00,5.92575,5.92728,5.92565,5.92642,16000000.0
2008-11-12 03:12:00,5.92657,5.92657,5.9238,5.92483,8000000.0
2008-11-12 03:13:00,5.92614,5.92756,5.92555,5.92693,12000000.0
2008-11-12 03:14:00,5.92565,5.92565,5.92355,5.92393,16000000.0
2008-11-12 03:15:00,5.92412,5.92514,5.92363,5.92412,10000000.0
2008-11-12 03:16:00,5.9232,5.92365,5.92064,5.92064,16000000.0
2008-11-12 03:17:00,5.9209,5.92214,5.92004,5.92007,16000000.0
2008-11-12 03:18:00,5.91995,5.92019,5.91798,5.9182,9000000.0
2008-11-12 03:19:00,5.91827,5.91827,5.91529,5.9176,10000000.0
2008-11-12 03:20:00,5.91664,5.91715,5.91536,5.91572,20000000.0
2008-11-12 03:21:00,5.9147,5.91597,5.91337,5.91337,18000000.0
2008-11-12 03:22:00,5.91458,5.91535,5.912,5.91463,15000000.0
2008-11-12 03:23:00,5.91613,5.91698,5.91488,5.91544,15000000.0
2008-11-12 03:24:00,5.9155,5.91567,5.9132,5.91451,12000000.0
2008-11-12 03:25:00,5.91285,5.91424,5.91253,5.9135,15000000.0
2008-11-12 03:26:00,5.91475,5.9164,5.9135,5.9151,19000000.0
2008-11-12 03:27:00,5.91612,5.91781,5.91594,5.91774,8000000.0
2008-11-12 03:28:00,5.91862,5.91862,5.91662,5.91759,13000000.0
2008-11-12 03:29:00,5.91713,5.92014,5.91688,5.91937,9000000.0
2008-11-12 03:30:00,5.92073,5.92073,5.91795,5.91812,17000000.0
2008-11-12 03:31:00,5.91918,5.91943,5.91791,5.91863,7000000.0
2008-11-12 03:32:00,5.91776,5.91987,5.91776,5.91877,15000000.0
2008-11-12 03:33:00,5.91866,5.91955,5.91796,5.9188,14000000.0
2008-11-12 03:34:00,5.91854,5.91897,5.91485,5.91485,13000000.0
2008-11-12 03:35:00,5.91553,5.916,5.91406,5.91443,9000000.0
2008-11-12 03:36:00,5.91435,5.91452,5.91156,5.91207,13000000.0
2008-11-12 03:37:00,5.91205,5.91287,5.91047,5.91287,13000000.0
2008-11-12 03:38:00,5.91227,5.91609,5.91222,5.91534,14000000.0
2008-11-12 03:39:00,5.91401,5.91514,5.91339,5.91432,11000000.0
2008-11-12 03:40:00,5.91361,5.91607,5.91334,5.91434,12000000.0
2008-11-12 03:41:00,5.91383,5.91635,5.91383,5.91544,19000000.0
2008-11-12 03:42:00,5.91424,5.9173,5.9136,5.91399,10000000.0
2008-11-12 03:43:00,5.91455,5.91455,5.91226,5.91247,12000000.0
2008-11-12 03:44:00,5.91349,5.91469,5.91196,5.91352,12000000.0
2008-11-12 03:45:00,5.91324,5.9147,5.91298,5.91339,14000000.0
2008-11-12 03:46:00,5.9141,5.91475,5.91314,5.91432,13000000.0
2008-11-12 03:47:00,5.91345,5.91411,5.91299,5.91299,9000000.0
2008-11-12 03:48:00,5.91204,5.91358,5.91144,5.91201,8000000.0
2008-11-12 03:49:00,5.91058,5.9107,5.90683,5.90834,19000000.0
2008-11-12 03:50:00,5.90846,5.90923,5.90702,5.90879,12000000.0
2008-11-12 03:51:00,5.90984,5.90984,5.90728,5.90841,15000000.0
2008-11-12 03:52:00,5.90802,5.90969,5.90789,5.90969,11000000.0
2008-11-12 03:53:00,5.90851,5.91,5.90851,5.90979,12000000.0
2008-11-12 03:54:00,5.90879,5.90965,5.90745,5.90809,12000000.0
2008-11-12 03:55:00,5.90831,5.9097,5.90765,5.9097,12000000.0
2008-11-12 03:56:00,5.90954,5.90968,5.90779,5.90968,14000000.0
2008-11-12 03:57:00,5.90967,5.91158,5.90867,5.91032,15000000.0
2008-11-12 03:58:00,5.91201,5.91338,5.91123,5.91253,12000000.0
2008-11-12 03:59:00,5.9123,5.91273,5.90956,5.90965,17000000.0
2008-11-12 04:00:00,5.90989,5.91114,5.90921,5.91018,14000000.0
2008-11-12 04:01:00,5.91024,5.91024,5.90883,5.90935,13000000.0
2008-11-12 04:02:00,5.91109,5.91159,5.90996,5.91116,16000000.0
2008-11-12 04:03:00,5.91127,5.91177,5.9104,5.91098,14000000.0
2008-11-12 04:04:00,5.91271,5.91344,5.91175,5.91279,19000000.0
2008-11-12 04:05:00,5.91281,5.91285,5.91125,5.91125,12000000.0
2008-11-12 04:06:00,5.91172,5.91203,5.91035,5.91129,18000000.0
2008-11-12 04:07:00,5.91239,5.91346,5.91164,5.91233,16000000.0
2008-11-12 04:08:00,5.91295,5.91458,5.91278,5.91406,8000000.0
2008-11-12 04:09:00,5.91431,5.91431,5.91263,5.91374,13000000.0
2008-11-12 04:10:00,5.9139,5.9158,5.91291,5.91453,14000000.0
2008-11-12 04:11:00,5.91424,5.91505,5.91256,5.91359,18000000.0
2008-11-12 04:12:00,5.91231,5.91303,5.91182,5.91225,10000000.0
2008-11-12 04:13:00,5.91384,5.91515,5.91173,5.91427,14000000.0
2008-11-12 04:14:00,5.91584,5.91723,5.91491,5.91668,20000000.0
2008-11-12 04:15:00,5.91607,5.91697,5.91337,5.91576,14000000.0
2008-11-12 04:16:00,5.91601,5.91689,5.91471,5.91673,15000000.0
2008-11-12 04:17:00,5.91678,5.91725,5.91563,5.91658,22000000.0
2008-11-12 04:18:00,5.91655,5.91678,5.91581,5.91622,17000000.0
2008-11-12 04:19:00,5.9159,5.91617,5.91417,5.91446,12000000.0
2008-11-12 04:20:00,5.91367,5.91594,5.91327,5.91481,17000000.0
2008-11-12 04:21:00,5.9161,5.9161,5.91497,5.91533,13000000.0
2008-11-12 04:22:00,5.9155,5.9155,5.91316,5.91351,14000000.0
2008-11-12 04:23:00,5.91419,5.91462,5.91319,5.9133,9000000.0
2008-11-12 04:24:00,5.91434,5.91539,5.91434,5.91504,9000000.0
2008-11-12 04:25:00,5.91522,5.91662,5.91517,5.91547,13000000.0
2008-11-12 04:26:00,5.91549,5.9173,5.91513,5.91664,12000000.0
2008-11-12 04:27:00,5.91693,5.91858,5.91662,5.91691,16000000.0
2008-11-12 04:28:00,5.91699,5.91699,5.9144,5.91542,11000000.0
2008-11-12 04:29:00,5.91592,5.91693,5.91544,5.91622,20000000.0
2008-11-12 04:30:00,5.91689,5.91813,5.9164,5.91813,16000000.0
2008-11-12 04:31:00,5.91797,5.91925,5.91655,5.91925,12000000.0
2008-11-12 04:32:00,5.91912,5.9196,5.91794,5.91867,11000000.0
2008-11-12 04:33:00,5.91796,5.91796,5.91701,5.91786,14000000.0
2008-11-12 04:34:00,5.91794,5.91808,5.91572,5.9163,11000000.0
2008-11-12 04:35:00,5.91707,5.91707,5.91556,5.91638,14000000.0
2008-11-12 04:36:00,5.91687,5.91741,5.91576,5.91631,11000000.0
2008-11-12 04:37:00,5.91786,5.91861,5.91712,5.91772,15000000.0
2008-11-12 04:38:00,5.91834,5.91846,5.91702,5.9177,7000000.0
2008-11-12 04:39:00,5.91831,5.92225,5.91815,5.92085,19000000.0
2008-11-12 04:40:00,5.9221,5.9221,5.91944,5.92013,14000000.0
2008-11-12 04:41:00,5.9196,5.92058,5.9186,5.92058,12000000.0
2008-11-12 04:42:00,5.9209,5.92103,5.92,5.92081,11000000.0
2008-11-12 04:43:00,5.92101,5.92264,5.92101,5.92138,15000000.0
2008-11-12 04:44:00,5.92125,5.92225,5.92049,5.92102,13000000.0
2008-11-12 04:45:00,5.92106,5.92106,5.919,5.9194,19000000.0
2008-11-12 04:46:00,5.9191,5.91981,5.91837,5.91937,14000000.0
2008-11-12 04:47:00,5.91913,5.91965,5.91843,5.91927,7000000.0
2008-11-12 04:48:00,5.91845,5.9195,5.91824,5.91902,14000000.0
2008-11-12 04:49:00,5.91942,5.92012,5.91847,5.91962,12000000.0
2008-11-12 04:50:00,5.92033,5.92083,5.91979,5.92072,9000000.0
2008-11-12 04:51:00,5.92116,5.92141,5.91994,5.91994,16000000.0
2008-11-12 04:52:00,5.91973,5.92016,5.91886,5.92016,14000000.0
2008-11-12 04:53:00,5.91917,5.91977,5.91809,5.91829,12000000.0
2008-11-12 04:54:00,5.91832,5.91873,5.91674,5.91674,9000000.0
2008-11-12 04:55:00,5.91613,5.91688,5.91507,5.91507,19000000.0
2008-11-12 04:56:00,5.9152,5.91584,5.91365,5.91474,17000000.0
2008-11-12 04:57:00,5.9146,5.91555,5.91359,5.91438,15000000.0
2008-11-12 04:58:00,5.91446,5.91483,5.91398,5.9143,7000000.0
2008-11-12 04:59:00,5.91596,5.91677,5.91505,5.91576,10000000.0
2008-11-12 05:00:00,5.91642,5.91776,5.91499,5.91666,19000000.0
2008-11-12 05:01:00,5.91554,5.91554,5.91448,5.91457,8000000.0
2008-11-12 05:02:00,5.91498,5.91504,5.91277,5.91288,8000000.0
2008-11-12 05:03:00,5.91367,5.91394,5.91106,5.91191,13000000.0
2008-11-12 05:04:00,5.9114,5.91477,5.9114,5.91477,16000000.0
2008-11-12 05:05:00,5.91427,5.91427,5.91139,5.9125,17000000.0
2008-11-12 05:06:00,5.91351,5.91442,5.91279,5.91442,15000000.0
2008-11-12 05:07:00,5.91463,5.9148,5.91294,5.91435,9000000.0
2008-11-12 05:08:00,5.91415,5.91489,5.91303,5.91399,14000000.0
2008-11-12 05:09:00,5.91411,5.91463,5.91274,5.91362,15000000.0
2008-11-12 05:10:00,5.91557,5.91865,5.91499,5.91732,13000000.0
2008-11-12 05:11:00,5.91844,5.91844,5.91668,5.91732,13000000.0
2008-11-12 05:12:00,5.91739,5.91804,5.91692,5.91753,15000000.0
2008-11-12 05:13:00,5.91634,5.91778,5.91634,5.91762,14000000.0
2008-11-12 05:14:00,5.91798,5.91832,5.91696,5.91696,13000000.0
2008-11-12 05:15:00,5.91864,5.91993,5.91802,5.91993,15000000.0
2008-11-12 05:16:00,5.91973,5.92203,5.91973,5.92203,12000000.0
2008-11-12 05:17:00,5.92238,5.92326,5.91981,5.92156,13000000.0
2008-11-12 05:18:00,5.92069,5.92092,5.91926,5.92092,14000000.0
2008-11-12 05:19:00,5.92088,5.92104,5.91948,5.92031,9000000.0
2008-11-12 05:20:00,5.92029,5.92074,5.91948,5.92004,12000000.0
2008-11-12 05:21:00,5.91908,5.91952,5.91851,5.91927,9000000.0
2008-11-12 05:22:00,5.91911,5.91969,5.9186,5.91894,13000000.0
2008-11-12 05:23:00,5.92031,5.92113,5.91832,5.92113,9000000.0
2008-11-12 05:24:00,5.92098,5.92123,5.91976,5.92123,13000000.0
2008-11-12 05:25:00,5.92063,5.92158,5.92034,5.92117,10000000.0
2008-11-12 05:26:00,5.921,5.9225,5.92055,5.9225,11000000.0
2008-11-12 05:27:00,5.92302,5.92533,5.92294,5.9245,20000000.0
2008-11-12 05:28:00,5.92564,5.92688,5.92521,5.92688,11000000.0
2008-11-12 05:29:00,5.92646,5.92713,5.92486,5.92515,8000000.0
2008-11-12 05:30:00,5.92586,5.92952,5.92571,5.92952,13000000.0
2008-11-12 05:31:00,5.93015,5.93461,5.93015,5.93295,12000000.0
2008-11-12 05:32:00,5.9328,5.9328,5.93102,5.93184,14000000.0
2008-11-12 05:33:00,5.93129,5.932,5.93049,5.932,10000000.0
2008-11-12 05:34:00,5.93215,5.9338,5.93014,5.93014,14000000.0
2008-11-12 05:35:00,5.93078,5.93081,5.9284,5.9292,16000000.0
2008-11-12 05:36:00,5.92938,5.92998,5.92849,5.92986,11000000.0
2008-11-12 05:37:00,5.92999,5.9301,5.9288,5.9301,14000000.0
2008-11-12 05:38:00,5.9302,5.93186,5.92962,5.93081,12000000.0
2008-11-12 05:39:00,5.93042,5.93073,5.9292,5.93061,16000000.0
2008-11-12 05:40:00,5.92996,5.93042,5.92857,5.92927,15000000.0
2008-11-12 05:41:00,5.92891,5.92941,5.92763,5.92938,11000000.0
2008-11-12 05:42:00,5.92861,5.92948,5.92585,5.92679,20000000.0
2008-11-12 05:43:00,5.92678,5.92721,5.9255,5.92589,13000000.0
2008-11-12 05:44:00,5.92646,5.92661,5.92553,5.92583,10000000.0
2008-11-12 05:45:00,5.92486,5.92763,5.92455,5.92593,9000000.0
2008-11-12 05:46:00,5.92417,5.92417,5.92122,5.92266,24000000.0
2008-11-12 05:47:00,5.92107,5.92148,5.92041,5.92069,16000000.0
2008-11-12 05:48:00,5.92198,5.92223,5.92075,5.92152,8000000.0
2008-11-12 05:49:00,5.92115,5.92175,5.9205,5.92174,7000000.0
2008-11-12 05:50:00,5.92262,5.92299,5.921,5.92299,11000000.0
2008-11-12 05:51:00,5.92362,5.92388,5.92241,5.92328,18000000.0
2008-11-12 05:52:00,5.92375,5.92464,5.92281,5.92281,9000000.0
2008-11-12 05:53:00,5.92452,5.92641,5.92332,5.92627,15000000.0
2008-11-12 05:54:00,5.92691,5.92842,5.92639,5.92746,14000000.0
2008-11-12 05:55:00,5.92756,5.92894,5.92723,5.92786,15000000.0
2008-11-12 05:56:00,5.92821,5.92885,5.92724,5.9287,23000000.0
2008-11-12 05:57:00,5.92748,5.92839,5.92441,5.92567,17000000.0
2008-11-12 05:58:00,5.92744,5.92754,5.92596,5.92653,11000000.0
2008-11-12 05:59:00,5.9264,5.92897,5.9264,5.92778,13000000.0
2008-11-12 06:00:00,5.92732,5.92771,5.92658,5.92658,18000000.0
2008-11-12 06:01:00,5.92761,5.9279,5.92648,5.92648,9000000.0
2008-11-12 06:02:00,5.92683,5.92738,5.92606,5.92653,16000000.0
2008-11-12 06:03:00,5.92684,5.92749,5.92622,5.92622,12000000.0
2008-11-12 06:04:00,5.92639,5.92741,5.92631,5.92681,17000000.0
2008-11-12 06:05:00,5.92745,5.92766,5.92677,5.92677,11000000.0
2008-11-12 06:06:00,5.92602,5.9277,5.92602,5.92733,14000000.0
2008-11-12 06:07:00,5.92624,5.92703,5.92463,5.92588,13000000.0
2008-11-12 06:08:00,5.92592,5.92653,5.92472,5.92639,13000000.0
2008-11-12 06:09:00,5.92589,5.92602,5.92422,5.92422,11000000.0
2008-11-12 06:10:00,5.9235,5.9236,5.92341,5.92354,8000000.0
2008-11-12 06:11:00,5.9246,5.9246,5.92259,5.92288,17000000.0
2008-11-12 06:12:00,5.92332,5.92371,5.92152,5.92252,13000000.0
2008-11-12 06:13:00,5.92262,5.92322,5.92098,5.92158,13000000.0
2008-11-12 06:14:00,5.9192,5.92052,5.91882,5.92,11000000.0
2008-11-12 06:15:00,5.92153,5.9237,5.91943,5.9197,16000000.0
2008-11-12 06:16:00,5.91972,5.91976,5.91112,5.91545,13000000.0
2008-11-12 06:17:00,5.91564,5.91596,5.91256,5.91355,18000000.0
2008-11-12 06:18:00,5.91548,5.91624,5.91445,5.91572,11000000.0
2008-11-12 06:19:00,5.91559,5.91841,5.91532,5.91785,7000000.0
2008-11-12 06:20:00,5.91768,5.91773,5.91588,5.91588,17000000.0
2008-11-12 06:21:00,5.91636,5.91636,5.91507,5.9157,13000000.0
2008-11-12 06:22:00,5.9171,5.91809,5.91583,5.91749,19000000.0
2008-11-12 06:23:00,5.91779,5.91791,5.9158,5.91725,19000000.0
2008-11-12 06:24:00,5.91806,5.91806,5.91534,5.91555,20000000.0
2008-11-12 06:25:00,5.91697,5.91964,5.91674,5.91964,8000000.0
2008-11-12 06:26:00,5.92047,5.92144,5.91841,5.92051,19000000.0
2008-11-12 06:27:00,5.91957,5.92201,5.91957,5.92201,12000000.0
2008-11-12 06:28:00,5.92121,5.92337,5.92084,5.92337,10000000.0
2008-11-12 06:29:00,5.92319,5.92439,5.92246,5.92251,10000000.0
2008-11-12 06:30:00,5.92204,5.92296,5.91992,5.92133,12000000.0
2008-11-12 06:31:00,5.92146,5.92314,5.92146,5.92277,15000000.0
2008-11-12 06:32:00,5.92255,5.92297,5.92176,5.92182,11000000.0
2008-11-12 06:33:00,5.92156,5.92156,5.91852,5.9195,13000000.0
2008-11-12 06:34:00,5.91915,5.92021,5.91864,5.92002,7000000.0
2008-11-12 06:35:00,5.91945,5.92006,5.91843,5.91843,11000000.0
2008-11-12 06:36:00,5.91893,5.91908,5.91811,5.91878,7000000.0
2008-11-12 06:37:00,5.9175,5.91839,5.91616,5.91739,9000000.0
2008-11-12 06:38:00,5.91705,5.91729,5.91558,5.91678,11000000.0
2008-11-12 06:39:00,5.91656,5.91656,5.91511,5.91585,14000000.0
2008-11-12 06:40:00,5.9155,5.91571,5.91411,5.91498,12000000.0
2008-11-12 06:41:00,5.9154,5.91827,5.9152,5.91827,17000000.0
2008-11-12 06:42:00,5.91741,5.91888,5.9171,5.91809,13000000.0
2008-11-12 06:43:00,5.9172,5.9172,5.91586,5.91645,11000000.0
2008-11-12 06:44:00,5.91677,5.91772,5.91581,5.91666,15000000.0
2008-11-12 06:45:00,5.91703,5.91712,5.91589,5.91589,10000000.0
2008-11-12 06:46:00,5.91682,5.91805,5.91594,5.91706,14000000.0
2008-11-12 06:47:00,5.91761,5.91841,5.91677,5.91777,10000000.0
2008-11-12 06:48:00,5.91705,5.91713,5.91534,5.91534,13000000.0
2008-11-12 06:49:00,5.91658,5.91692,5.91519,5.91567,15000000.0
2008-11-12 06:50:00,5.91595,5.9168,5.91421,5.91421,16000000.0
2008-11-12 06:51:00,5.91438,5.91438,5.90967,5.91105,14000000.0
2008-11-12 06:52:00,5.90985,5.91345,5.90953,5.91295,10000000.0
2008-11-12 06:53:00,5.91304,5.9135,5.91258,5.91305,12000000.0
2008-11-12 06:54:00,5.91219,5.91313,5.9105,5.91134,14000000.0
2008-11-12 06:55:00,5.91064,5.91154,5.90868,5.91005,18000000.0
2008-11-12 06:56:00,5.91079,5.91284,5.91063,5.91079,19000000.0
2008-11-12 06:57:00,5.91018,5.9113,5.91018,5.91071,8000000.0
2008-11-12 06:58:00,5.91238,5.91371,5.91112,5.91371,10000000.0
2008-11-12 06:59:00,5.914,5.914,5.91224,5.91245,17000000.0
2008-11-12 07:00:00,5.91342,5.91448,5.91268,5.91337,11000000.0
2008-11-12 07:01:00,5.91616,5.91683,5.9142,5.91613,11000000.0
2008-11-12 07:02:00,5.91661,5.91738,5.91532,5.91692,13000000.0
2008-11-12 07:03:00,5.91611,5.91651,5.91434,5.91502,12000000.0
2008-11-12 07:04:00,5.91463,5.91463,5.91109,5.91229,18000000.0
2008-11-12 07:05:00,5.91263,5.91263,5.91044,5.91065,12000000.0
2008-11-12 07:06:00,5.91092,5.9128,5.9107,5.9123,15000000.0
2008-11-12 07:07:00,5.91356,5.91578,5.91284,5.91578,11000000.0
2008-11-12 07:08:00,5.9158,5.91637,5.915,5.91637,9000000.0
2008-11-12 07:09:00,5.91669,5.91724,5.91498,5.9155,15000000.0
2008-11-12 07:10:00,5.91663,5.91668,5.9148,5.91574,19000000.0
2008-11-12 07:11:00,5.91635,5.91686,5.9152,5.91686,9000000.0
2008-11-12 07:12:00,5.91786,5.91786,5.91584,5.91599,12000000.0
2008-11-12 07:13:00,5.91668,5.91812,5.916,5.91757,19000000.0
2008-11-12 07:14:00,5.91842,5.91944,5.91682,5.91944,8000000.0
2008-11-12 07:15:00,5.9223,5.92742,5.92071,5.92516,16000000.0
2008-11-12 07:16:00,5.92676,5.92676,5.92416,5.92424,18000000.0
2008-11-12 07:17:00,5.9233,5.92389,5.92161,5.92161,22000000.0
2008-11-12 07:18:00,5.92239,5.92283,5.92141,5.92229,16000000.0
2008-11-12 07:19:00,5.92088,5.92187,5.92058,5.92155,17000000.0
2008-11-12 07:20:00,5.92067,5.92202,5.92067,5.92148,14000000.0
2008-11-12 07:21:00,5.92152,5.92317,5.92144,5.92256,16000000.0
2008-11-12 07:22:00,5.923,5.92363,5.92226,5.92226,14000000.0
2008-11-12 07:23:00,5.92374,5.92374,5.92271,5.92282,17000000.0
2008-11-12 07:24:00,5.9232,5.92362,5.92244,5.92244,9000000.0
2008-11-12 07:25:00,5.92176,5.92216,5.92037,5.92074,13000000.0
2008-11-12 07:26:00,5.92001,5.92139,5.91778,5.9191,13000000.0
2008-11-12 07:27:00,5.91769,5.91905,5.91727,5.9189,7000000.0
2008-11-12 07:28:00,5.91871,5.92063,5.91871,5.9198,18000000.0
2008-11-12 07:29:00,5.91975,5.9199,5.91884,5.91925,8000000.0
2008-11-12 07:30:00,5.92135,5.92267,5.91959,5.92126,16000000.0
2008-11-12 07:31:00,5.92216,5.92453,5.9209,5.92384,15000000.0
2008-11-12 07:32:00,5.92409,5.92588,5.92324,5.92588,13000000.0
2008-11-12 07:33:00,5.92561,5.92768,5.92503,5.92739,8000000.0
2008-11-12 07:34:00,5.92709,5.92709,5.92296,5.92296,11000000.0
2008-11-12 07:35:00,5.92301,5.92546,5.92289,5.92385,16000000.0
2008-11-12 07:36:00,5.92501,5.92638,5.9218,5.92394,11000000.0
2008-11-12 07:37:00,5.92332,5.92563,5.92332,5.9239,17000000.0
2008-11-12 07:38:00,5.92365,5.92365,5.92285,5.92344,9000000.0
2008-11-12 07:39:00,5.92259,5.92313,5.92097,5.92144,12000000.0
2008-11-12 07:40:00,5.92059,5.92102,5.91851,5.91958,14000000.0
2008-11-12 07:41:00,5.91843,5.91843,5.91374,5.91558,14000000.0
2008-11-12 07:42:00,5.91594,5.91594,5.91397,5.9147,8000000.0
2008-11-12 07:43:00,5.91516,5.91611,5.91372,5.91484,15000000.0
2008-11-12 07:44:00,5.91462,5.91645,5.91383,5.91645,13000000.0
2008-11-12 07:45:00,5.917,5.91752,5.91519,5.91548,19000000.0
2008-11-12 07:46:00,5.9162,5.91642,5.91539,5.91608,11000000.0
2008-11-12 07:47:00,5.91715,5.91946,5.91578,5.91646,16000000.0
2008-11-12 07:48:00,5.91703,5.91727,5.91632,5.91632,9000000.0
2008-11-12 07:49:00,5.91678,5.91691,5.91607,5.9165,11000000.0
2008-11-12 07:50:00,5.91531,5.91655,5.91507,5.91552,11000000.0
2008-11-12 07:51:00,5.91534,5.9156,5.91351,5.91459,13000000.0
2008-11-12 07:52:00,5.9141,5.91573,5.91353,5.9152,14000000.0
2008-11-12 07:53:00,5.91489,5.91557,5.91446,5.91557,10000000.0
2008-11-12 07:54:00,5.9154,5.91603,5.91357,5.91444,17000000.0
2008-11-12 07:55:00,5.9145,5.91625,5.9145,5.91625,10000000.0
2008-11-12 07:56:00,5.91675,5.9175,5.91479,5.9175,11000000.0
2008-11-12 07:57:00,5.91721,5.91744,5.91636,5.91636,11000000.0
2008-11-12 07:58:00,5.91693,5.91693,5.91576,5.91624,24000000.0
2008-11-12 07:59:00,5.91685,5.91722,5.91502,5.91722,11000000.0
2008-11-12 08:00:00,5.91706,5.91878,5.91658,5.91826,14000000.0
2008-11-12 08:01:00,5.91707,5.91815,5.91456,5.91456,15000000.0
2008-11-12 08:02:00,5.91487,5.91584,5.91309,5.91541,16000000.0
2008-11-12 08:03:00,5.91621,5.91621,5.91431,5.91431,10000000.0
2008-11-12 08:04:00,5.91365,5.91514,5.91365,5.91514,13000000.0
2008-11-12 08:05:00,5.9147,5.91491,5.91268,5.91274,18000000.0
2008-11-12 08:06:00,5.91302,5.91364,5.91053,5.91291,14000000.0
2008-11-12 08:07:00,5.91331,5.91331,5.91087,5.91087,11000000.0
2008-11-12 08:08:00,5.91175,5.91301,5.91034,5.91083,19000000.0
2008-11-12 08:09:00,5.91022,5.91185,5.91011,5.91151,9000000.0
2008-11-12 08:10:00,5.90972,5.91119,5.90972,5.91075,8000000.0
2008-11-12 08:11:00,5.91009,5.91009,5.90428,5.90652,16000000.0
2008-11-12 08:12:00,5.90669,5.90748,5.90394,5.90394,16000000.0
2008-11-12 08:13:00,5.9047,5.90646,5.90322,5.90636,15000000.0
2008-11-12 08:14:00,5.90573,5.90776,5.90558,5.90562,15000000.0
2008-11-12 08:15:00,5.9088,5.91157,5.90747,5.91157,14000000.0
2008-11-12 08:16:00,5.91059,5.91113,5.90928,5.91048,14000000.0
2008-11-12 08:17:00,5.90876,5.91072,5.90876,5.91072,15000000.0
2008-11-12 08:18:00,5.9099,5.91098,5.9097,5.91061,11000000.0
2008-11-12 08:19:00,5.9108,5.9115,5.90959,5.90989,16000000.0
2008-11-12 08:20:00,5.91032,5.91099,5.90922,5.90998,17000000.0
2008-11-12 08:21:00,5.90979,5.90979,5.90574,5.90638,15000000.0
2008-11-12 08:22:00,5.90609,5.90672,5.90415,5.90555,8000000.0
2008-11-12 08:23:00,5.90709,5.90808,5.90605,5.90731,15000000.0
2008-11-12 08:24:00,5.90793,5.90793,5.90403,5.90509,8000000.0
2008-11-12 08:25:00,5.904,5.90509,5.89689,5.89689,17000000.0
2008-11-12 08:26:00,5.89727,5.90255,5.89727,5.90041,14000000.0
2008-11-12 08:27:00,5.89945,5.90059,5.89858,5.90006,9000000.0
2008-11-12 08:28:00,5.90136,5.90184,5.89967,5.89969,11000000.0
2008-11-12 08:29:00,5.90214,5.90255,5.90143,5.90208,15000000.0
2008-11-12 08:30:00,5.89972,5.90132,5.89905,5.89983,10000000.0
2008-11-12 08:31:00,5.90005,5.90131,5.89874,5.8991,17000000.0
2008-11-12 08:32:00,5.89825,5.90164,5.89825,5.90083,20000000.0
2008-11-12 08:33:00,5.90128,5.90238,5.90016,5.90238,7000000.0
2008-11-12 08:34:00,5.90283,5.90472,5.90184,5.90472,8000000.0
2008-11-12 08:35:00,5.90277,5.90731,5.90277,5.90731,19000000.0
2008-11-12 08:36:00,5.90579,5.90779,5.90381,5.90479,14000000.0
2008-11-12 08:37:00,5.90496,5.9059,5.90324,5.90325,12000000.0
2008-11-12 08:38:00,5.90365,5.90417,5.90002,5.90088,13000000.0
2008-11-12 08:39:00,5.90079,5.90079,5.89685,5.89751,14000000.0
2008-11-12 08:40:00,5.89757,5.89757,5.89594,5.89594,12000000.0
2008-11-12 08:41:00,5.89582,5.89582,5.89345,5.89557,11000000.0
2008-11-12 08:42:00,5.89588,5.89743,5.89506,5.89647,18000000.0
2008-11-12 08:43:00,5.89686,5.89723,5.89611,5.8972,8000000.0
2008-11-12 08:44:00,5.89672,5.89745,5.89602,5.89618,12000000.0
2008-11-12 08:45:00,5.89789,5.89867,5.89633,5.89633,20000000.0
2008-11-12 08:46:00,5.89581,5.8976,5.89581,5.89683,10000000.0
2008-11-12 08:47:00,5.8983,5.8983,5.89644,5.89702,13000000.0
2008-11-12 08:48:00,5.89618,5.8976,5.89596,5.89672,16000000.0
2008-11-12 08:49:00,5.8969,5.89718,5.89622,5.89654,9000000.0
2008-11-12 08:50:00,5.89627,5.89682,5.89468,5.89468,17000000.0
2008-11-12 08:51:00,5.89512,5.89521,5.89385,5.8951,8000000.0
2008-11-12 08:52:00,5.89439,5.89606,5.89391,5.89606,20000000.0
2008-11-12 08:53:00,5.89649,5.89871,5.89583,5.89871,16000000.0
2008-11-12 08:54:00,5.89933,5.90083,5.89857,5.90036,15000000.0
2008-11-12 08:55:00,5.90209,5.90382,5.90081,5.90268,12000000.0
2008-11-12 08:56:00,5.90264,5.90372,5.9021,5.90371,14000000.0
2008-11-12 08:57:00,5.90321,5.90364,5.90106,5.90191,14000000.0
2008-11-12 08:58:00,5.9011,5.9012,5.90011,5.90013,15000000.0
2008-11-12 08:59:00,5.90105,5.90278,5.90046,5.90217,15000000.0
2008-11-12 09:00:00,5.90199,5.90351,5.90096,5.90351,14000000.0
2008-11-12 09:01:00,5.90197,5.90313,5.90148,5.90296,14000000.0
2008-11-12 09:02:00,5.9015,5.90266,5.8999,5.90161,17000000.0
2008-11-12 09:03:00,5.90138,5.90148,5.8992,5.9001,16000000.0
2008-11-12 09:04:00,5.89951,5.89971,5.89778,5.89933,10000000.0
2008-11-12 09:05:00,5.89723,5.89991,5.89601,5.89917,14000000.0
2008-11-12 09:06:00,5.89884,5.90169,5.89843,5.90169,14000000.0
2008-11-12 09:07:00,5.90208,5.90208,5.8996,5.8996,9000000.0
2008-11-12 09:08:00,5.90027,5.90115,5.90006,5.90106,17000000.0
2008-11-12 09:09:00,5.90079,5.90079,5.89721,5.89831,9000000.0
2008-11-12 09:10:00,5.8986,5.89924,5.89675,5.89829,12000000.0
2008-11-12 09:11:00,5.89827,5.90013,5.89706,5.90013,15000000.0
2008-11-12 09:12:00,5.89869,5.90003,5.89786,5.89852,14000000.0
2008-11-12 09:13:00,5.8987,5.89948,5.89767,5.89795,12000000.0
2008-11-12 09:14:00,5.89842,5.89932,5.89803,5.89838,13000000.0
2008-11-12 09:15:00,5.89818,5.89886,5.89612,5.89838,13000000.0
2008-11-12 09:16:00,5.89806,5.89811,5.89574,5.89674,10000000.0
2008-11-12 09:17:00,5.89708,5.8991,5.89522,5.89742,14000000.0
2008-11-12 09:18:00,5.8969,5.89769,5.89612,5.89642,16000000.0
2008-11-12 09:19:00,5.89681,5.89751,5.89626,5.89674,14000000.0
2008-11-12 09:20:00,5.89721,5.89741,5.89603,5.89642,11000000.0
2008-11-12 09:21:00,5.89581,5.89624,5.8926,5.8926,11000000.0
2008-11-12 09:22:00,5.89166,5.89434,5.89158,5.89158,18000000.0
2008-11-12 09:23:00,5.89383,5.89434,5.89222,5.89434,18000000.0
2008-11-12 09:24:00,5.89328,5.89423,5.89154,5.89207,18000000.0
2008-11-12 09:25:00,5.89375,5.89487,5.89259,5.89398,13000000.0
2008-11-12 09:26:00,5.89407,5.89407,5.88956,5.89048,13000000.0
2008-11-12 09:27:00,5.88887,5.88898,5.88757,5.88769,11000000.0
2008-11-12 09:28:00,5.88815,5.88815,5.88592,5.88773,12000000.0
2008-11-12 09:29:00,5.88727,5.88871,5.88669,5.88871,16000000.0
2008-11-12 09:30:00,5.88761,5.88844,5.88684,5.88688,11000000.0
2008-11-12 09:31:00,5.88784,5.88868,5.88716,5.88818,13000000.0
2008-11-12 09:32:00,5.88811,5.88936,5.88711,5.88851,14000000.0
2008-11-12 09:33:00,5.88929,5.88929,5.88648,5.88648,16000000.0
2008-11-12 09:34:00,5.88689,5.88777,5.88583,5.88777,13000000.0
2008-11-12 09:35:00,5.88824,5.8884,5.88716,5.88716,9000000.0
2008-11-12 09:36:00,5.88845,5.88893,5.88733,5.88733,7000000.0
2008-11-12 09:37:00,5.88758,5.88818,5.88687,5.88758,14000000.0
2008-11-12 09:38:00,5.88719,5.88889,5.88638,5.88889,18000000.0
2008-11-12 09:39:00,5.88908,5.88962,5.88807,5.88958,15000000.0
2008-11-12 09:40:00,5.88997,5.89285,5.88992,5.89285,10000000.0
2008-11-12 09:41:00,5.89303,5.89426,5.89194,5.89316,14000000.0
2008-11-12 09:42:00,5.89532,5.8956,5.89334,5.89495,18000000.0
2008-11-12 09:43:00,5.89534,5.89534,5.89392,5.8942,9000000.0
2008-11-12 09:44:00,5.89383,5.8949,5.89348,5.8949,10000000.0
2008-11-12 09:45:00,5.89601,5.89601,5.89383,5.89464,10000000.0
2008-11-12 09:46:00,5.8945,5.89582,5.89407,5.89582,14000000.0
2008-11-12 09:47:00,5.89559,5.89592,5.89351,5.89551,11000000.0
2008-11-12 09:48:00,5.89463,5.89726,5.89463,5.896,10000000.0
2008-11-12 09:49:00,5.89675,5.89766,5.89612,5.89655,13000000.0
2008-11-12 09:50:00,5.89756,5.89771,5.89636,5.89655,12000000.0
2008-11-12 09:51:00,5.89729,5.89901,5.89649,5.89744,18000000.0
2008-11-12 09:52:00,5.89776,5.89776,5.89535,5.89621,12000000.0
2008-11-12 09:53:00,5.89641,5.89823,5.89444,5.89823,18000000.0
2008-11-12 09:54:00,5.89848,5.89848,5.89578,5.89579,13000000.0
2008-11-12 09:55:00,5.89604,5.89619,5.89408,5.89592,14000000.0
2008-11-12 09:56:00,5.89471,5.89487,5.89262,5.89294,16000000.0
2008-11-12 09:57:00,5.8929,5.89302,5.89173,5.89302,17000000.0
2008-11-12 09:58:00,5.89308,5.89683,5.89259,5.89653,18000000.0
2008-11-12 09:59:00,5.89714,5.89849,5.89678,5.89849,7000000.0
2008-11-12 10:00:00,5.89799,5.89959,5.89789,5.89959,13000000.0
2008-11-12 10:01:00,5.89972,5.90007,5.89783,5.90007,15000000.0
2008-11-12 10:02:00,5.90008,5.903,5.89959,5.903,10000000.0
2008-11-12 10:03:00,5.90318,5.90499,5.9021,5.90499,15000000.0
2008-11-12 10:04:00,5.90515,5.90613,5.90319,5.904,13000000.0
2008-11-12 10:05:00,5.90366,5.90499,5.90264,5.9029,16000000.0
2008-11-12 10:06:00,5.90404,5.90419,5.9023,5.90419,16000000.0
2008-11-12 10:07:00,5.90412,5.9048,5.90272,5.9048,24000000.0
2008-11-12 10:08:00,5.9047,5.90528,5.9038,5.90512,13000000.0
2008-11-12 10:09:00,5.90475,5.90475,5.90132,5.90233,17000000.0
2008-11-12 10:10:00,5.90107,5.90131,5.89791,5.89874,14000000.0
2008-11-12 10:11:00,5.89886,5.90232,5.8982,5.90216,14000000.0
2008-11-12 10:12:00,5.90259,5.90331,5.90022,5.90055,9000000.0
2008-11-12 10:13:00,5.90071,5.90144,5.89955,5.90144,13000000.0
2008-11-12 10:14:00,5.90036,5.90443,5.9003,5.90443,10000000.0
2008-11-12 10:15:00,5.90433,5.90494,5.90302,5.90481,19000000.0
2008-11-12 10:16:00,5.90546,5.90591,5.90425,5.90591,11000000.0
2008-11-12 10:17:00,5.90382,5.90542,5.90243,5.90243,13000000.0
2008-11-12 10:18:00,5.90303,5.90361,5.90098,5.90288,21000000.0
2008-11-12 10:19:00,5.90242,5.90287,5.89991,5.90003,12000000.0
2008-11-12 10:20:00,5.90019,5.90287,5.90019,5.90217,8000000.0
2008-11-12 10:21:00,5.90312,5.9034,5.90084,5.9034,17000000.0
2008-11-12 10:22:00,5.90285,5.9035,5.90118,5.9035,15000000.0
2008-11-12 10:23:00,5.90357,5.9037,5.90183,5.90337,11000000.0
2008-11-12 10:24:00,5.90455,5.90525,5.90255,5.90525,13000000.0
2008-11-12 10:25:00,5.9062,5.9068,5.90515,5.90597,14000000.0
2008-11-12 10:26:00,5.90444,5.90542,5.90384,5.90504,10000000.0
2008-11-12 10:27:00,5.90552,5.90673,5.90461,5.90461,9000000.0
2008-11-12 10:28:00,5.90579,5.90727,5.90386,5.90727,11000000.0
2008-11-12 10:29:00,5.90742,5.90742,5.90468,5.90545,19000000.0
2008-11-12 10:30:00,5.90523,5.90633,5.90482,5.90585,11000000.0
2008-11-12 10:31:00,5.90622,5.90656,5.90504,5.90632,15000000.0
2008-11-12 10:32:00,5.9065,5.90681,5.90517,5.90681,9000000.0
2008-11-12 10:33:00,5.90708,5.90933,5.9061,5.90868,16000000.0
2008-11-12 10:34:00,5.90996,5.90996,5.90841,5.90877,11000000.0
2008-11-12 10:35:00,5.90899,5.90969,5.90598,5.90709,9000000.0
2008-11-12 10:36:00,5.90809,5.90809,5.90667,5.90808,13000000.0
2008-11-12 10:37:00,5.90855,5.90926,5.90733,5.90865,14000000.0
2008-11-12 10:38:00,5.90999,5.91032,5.90739,5.90739,7000000.0
2008-11-12 10:39:00,5.90875,5.90986,5.9079,5.90972,12000000.0
2008-11-12 10:40:00,5.9104,5.91157,5.9096,5.91115,17000000.0
2008-11-12 10:41:00,5.9113,5.91245,5.91032,5.91211,15000000.0
2008-11-12 10:42:00,5.91038,5.91686,5.91038,5.91686,13000000.0
2008-11-12 10:43:00,5.91617,5.91844,5.91591,5.91664,15000000.0
2008-11-12 10:44:00,5.9187,5.91946,5.91685,5.91946,11000000.0
2008-11-12 10:45:00,5.91967,5.92182,5.91854,5.92095,17000000.0
2008-11-12 10:46:00,5.92066,5.92082,5.91912,5.91912,9000000.0
2008-11-12 10:47:00,5.92085,5.92231,5.91956,5.92231,9000000.0
2008-11-12 10:48:00,5.92367,5.92448,5.92231,5.92367,11000000.0
2008-11-12 10:49:00,5.92364,5.92643,5.9226,5.92394,11000000.0
2008-11-12 10:50:00,5.92351,5.92754,5.92351,5.92728,16000000.0
2008-11-12 10:51:00,5.92786,5.92786,5.92408,5.92504,21000000.0
2008-11-12 10:52:00,5.92434,5.92572,5.92366,5.92572,8000000.0
2008-11-12 10:53:00,5.92392,5.92665,5.92392,5.9261,12000000.0
2008-11-12 10:54:00,5.92589,5.92681,5.92494,5.92667,16000000.0
2008-11-12 10:55:00,5.92648,5.92818,5.92574,5.92713,13000000.0
2008-11-12 10:56:00,5.92726,5.92794,5.92392,5.92571,16000000.0
2008-11-12 10:57:00,5.92395,5.92434,5.92258,5.92276,10000000.0
2008-11-12 10:58:00,5.92269,5.92269,5.92093,5.9224,12000000.0
2008-11-12 10:59:00,5.92362,5.92528,5.92219,5.92272,11000000.0
2008-11-12 11:00:00,5.92361,5.92636,5.92213,5.92636,13000000.0
2008-11-12 11:01:00,5.92527,5.92997,5.92527,5.92863,9000000.0
2008-11-12 11:02:00,5.92997,5.93331,5.92947,5.93331,8000000.0
2008-11-12 11:03:00,5.93191,5.93585,5.9317,5.93474,10000000.0
2008-11-12 11:04:00,5.93476,5.93512,5.93267,5.93393,12000000.0
2008-11-12 11:05:00,5.9331,5.9331,5.92958,5.93143,11000000.0
2008-11-12 11:06:00,5.93071,5.93166,5.93026,5.93161,8000000.0
2008-11-12 11:07:00,5.92988,5.93139,5.9283,5.931,14000000.0
2008-11-12 11:08:00,5.92993,5.93151,5.92935,5.93017,18000000.0
2008-11-12 11:09:00,5.93023,5.93107,5.92728,5.92764,15000000.0
2008-11-12 11:10:00,5.92796,5.92828,5.92589,5.92701,12000000.0
2008-11-12 11:11:00,5.92772,5.92789,5.92643,5.92661,11000000.0
2008-11-12 11:12:00,5.92881,5.929,5.92695,5.92711,8000000.0
2008-11-12 11:13:00,5.92651,5.92866,5.92619,5.92866,15000000.0
2008-11-12 11:14:00,5.92892,5.9309,5.92686,5.92875,13000000.0
2008-11-12 11:15:00,5.92919,5.93158,5.92887,5.92987,20000000.0
2008-11-12 11:16:00,5.9305,5.93102,5.92914,5.93062,15000000.0
2008-11-12 11:17:00,5.92927,5.92928,5.92803,5.92819,18000000.0
2008-11-12 11:18:00,5.92853,5.92853,5.92593,5.9264,20000000.0
2008-11-12 11:19:00,5.92639,5.92639,5.9242,5.92472,13000000.0
2008-11-12 11:20:00,5.92632,5.92632,5.92319,5.92555,20000000.0
2008-11-12 11:21:00,5.92467,5.92515,5.92324,5.92324,18000000.0
2008-11-12 11:22:00,5.92479,5.92479,5.92307,5.92413,18000000.0
2008-11-12 11:23:00,5.92446,5.92591,5.9225,5.92417,13000000.0
2008-11-12 11:24:00,5.92517,5.92548,5.92408,5.92511,9000000.0
2008-11-12 11:25:00,5.92585,5.92633,5.92463,5.92633,8000000.0
2008-11-12 11:26:00,5.92662,5.92662,5.92478,5.92569,8000000.0
2008-11-12 11:27:00,5.92554,5.92568,5.92427,5.92564,7000000.0
2008-11-12 11:28:00,5.92551,5.9263,5.92432,5.92508,14000000.0
2008-11-12 11:29:00,5.92506,5.9266,5.92506,5.92568,16000000.0
2008-11-12 11:30:00,5.92577,5.92773,5.92577,5.92729,7000000.0
2008-11-12 11:31:00,5.92561,5.92658,5.92342,5.92342,15000000.0
2008-11-12 11:32:00,5.92376,5.92444,5.92236,5.92368,10000000.0
2008-11-12 11:33:00,5.92525,5.92573,5.92434,5.92455,8000000.0
2008-11-12 11:34:00,5.9258,5.9258,5.92467,5.92511,11000000.0
2008-11-12 11:35:00,5.92478,5.92478,5.92129,5.92269,15000000.0
2008-11-12 11:36:00,5.92162,5.92265,5.92012,5.92235,14000000.0
2008-11-12 11:37:00,5.92307,5.92331,5.92225,5.92247,11000000.0
2008-11-12 11:38:00,5.92285,5.92441,5.9226,5.92383,12000000.0
2008-11-12 11:39:00,5.92449,5.92611,5.92404,5.92604,13000000.0
2008-11-12 11:40:00,5.92491,5.92569,5.92412,5.92549,8000000.0
2008-11-12 11:41:00,5.92501,5.9251,5.92342,5.92419,13000000.0
2008-11-12 11:42:00,5.92448,5.92614,5.92336,5.9247,18000000.0
2008-11-12 11:43:00,5.92337,5.92531,5.92309,5.92465,13000000.0
2008-11-12 11:44:00,5.92386,5.9244,5.92324,5.92368,14000000.0
2008-11-12 11:45:00,5.92402,5.92402,5.92258,5.92345,12000000.0
2008-11-12 11:46:00,5.92358,5.92388,5.92227,5.92297,14000000.0
2008-11-12 11:47:00,5.92326,5.92436,5.92233,5.92404,15000000.0
2008-11-12 11:48:00,5.92384,5.92384,5.92271,5.92364,9000000.0
2008-11-12 11:49:00,5.9243,5.92572,5.92324,5.92448,14000000.0
2008-11-12 11:50:00,5.92554,5.92703,5.92456,5.92667,17000000.0
2008-11-12 11:51:00,5.9268,5.93,5.9268,5.93,15000000.0
2008-11-12 11:52:00,5.9303,5.93069,5.92878,5.9291,15000000.0
2008-11-12 11:53:00,5.92978,5.93269,5.92975,5.93262,14000000.0
2008-11-12 11:54:00,5.93265,5.93277,5.93129,5.93258,9000000.0
2008-11-12 11:55:00,5.93275,5.93275,5.93009,5.93244,11000000.0
2008-11-12 11:56:00,5.93134,5.93249,5.93087,5.93193,13000000.0
2008-11-12 11:57:00,5.93087,5.9319,5.92827,5.92979,13000000.0
2008-11-12 11:58:00,5.92995,5.93076,5.92721,5.92808,12000000.0
2008-11-12 11:59:00,5.92767,5.92846,5.92581,5.92658,12000000.0
2008-11-12 12:00:00,5.9258,5.92738,5.92545,5.92684,12000000.0
2008-11-12 12:01:00,5.92658,5.92733,5.92439,5.92592,22000000.0
2008-11-12 12:02:00,5.9266,5.92757,5.92577,5.92757,10000000.0
2008-11-12 12:03:00,5.92679,5.92827,5.92611,5.92682,18000000.0
2008-11-12 12:04:00,5.92915,5.93134,5.92871,5.93134,12000000.0
2008-11-12 12:05:00,5.93208,5.93548,5.93173,5.93548,15000000.0
2008-11-12 12:06:00,5.93619,5.9383,5.93489,5.93756,14000000.0
2008-11-12 12:07:00,5.93807,5.9396,5.93728,5.93796,15000000.0
2008-11-12 12:08:00,5.93693,5.93817,5.93441,5.93539,19000000.0
2008-11-12 12:09:00,5.93533,5.93578,5.9337,5.93428,12000000.0
2008-11-12 12:10:00,5.93379,5.94072,5.93379,5.94072,23000000.0
2008-11-12 12:11:00,5.93972,5.94086,5.93916,5.94041,21000000.0
2008-11-12 12:12:00,5.93988,5.93988,5.93832,5.93832,9000000.0
2008-11-12 12:13:00,5.93855,5.9392,5.93749,5.9389,13000000.0
2008-11-12 12:14:00,5.93672,5.93733,5.93475,5.93623,15000000.0
2008-11-12 12:15:00,5.93509,5.9362,5.93438,5.93582,14000000.0
2008-11-12 12:16:00,5.93369,5.93549,5.9327,5.93353,16000000.0
2008-11-12 12:17:00,5.9333,5.93795,5.93309,5.9353,13000000.0
2008-11-12 12:18:00,5.93555,5.93691,5.93555,5.93691,9000000.0
2008-11-12 12:19:00,5.93712,5.93723,5.9358,5.93649,10000000.0
2008-11-12 12:20:00,5.93741,5.93763,5.93474,5.93474,7000000.0
2008-11-12 12:21:00,5.93544,5.93645,5.93422,5.93623,13000000.0
2008-11-12 12:22:00,5.93666,5.93666,5.93509,5.93537,10000000.0
2008-11-12 12:23:00,5.93448,5.93575,5.93359,5.93359,10000000.0
2008-11-12 12:24:00,5.93327,5.93456,5.9328,5.93364,12000000.0
2008-11-12 12:25:00,5.93315,5.93343,5.93123,5.93194,12000000.0
2008-11-12 12:26:00,5.9297,5.93055,5.92746,5.92953,20000000.0
2008-11-12 12:27:00,5.92924,5.92924,5.92689,5.92689,12000000.0
2008-11-12 12:28:00,5.92787,5.92819,5.92496,5.92496,14000000.0
2008-11-12 12:29:00,5.92614,5.92805,5.92563,5.92741,10000000.0
2008-11-12 12:30:00,5.92695,5.92836,5.92675,5.92809,19000000.0
2008-11-12 12:31:00,5.92887,5.93244,5.92845,5.93244,11000000.0
2008-11-12 12:32:00,5.93364,5.93421,5.9316,5.93421,10000000.0
2008-11-12 12:33:00,5.93462,5.93462,5.93089,5.9334,15000000.0
2008-11-12 12:34:00,5.93307,5.93307,5.92931,5.93138,16000000.0
2008-11-12 12:35:00,5.93344,5.93349,5.92973,5.93201,10000000.0
2008-11-12 12:36:00,5.93341,5.93442,5.93112,5.93438,11000000.0
2008-11-12 12:37:00,5.93515,5.93515,5.93315,5.93418,10000000.0
2008-11-12 12:38:00,5.93338,5.9352,5.93228,5.93402,14000000.0
2008-11-12 12:39:00,5.93354,5.93435,5.93162,5.93435,14000000.0
2008-11-12 12:40:00,5.93362,5.93424,5.93212,5.93242,11000000.0
2008-11-12 12:41:00,5.92991,5.93061,5.92795,5.92907,12000000.0
2008-11-12 12:42:00,5.92971,5.93282,5.92929,5.93277,14000000.0
2008-11-12 12:43:00,5.93408,5.93627,5.93255,5.93627,15000000.0
2008-11-12 12:44:00,5.93485,5.93662,5.93473,5.9366,16000000.0
2008-11-12 12:45:00,5.93653,5.93737,5.93466,5.93572,10000000.0
2008-11-12 12:46:00,5.93686,5.93742,5.93627,5.93656,12000000.0
2008-11-12 12:47:00,5.93753,5.93869,5.93572,5.93618,13000000.0
2008-11-12 12:48:00,5.93666,5.93744,5.9357,5.93691,12000000.0
2008-11-12 12:49:00,5.9358,5.93634,5.93277,5.93394,14000000.0
2008-11-12 12:50:00,5.93486,5.93552,5.93226,5.93481,9000000.0
2008-11-12 12:51:00,5.93655,5.93765,5.9349,5.93765,10000000.0
2008-11-12 12:52:00,5.93691,5.93877,5.93668,5.93797,22000000.0
2008-11-12 12:53:00,5.9371,5.93719,5.93611,5.93719,14000000.0
2008-11-12 12:54:00,5.93615,5.93645,5.93386,5.9357,13000000.0
2008-11-12 12:55:00,5.93399,5.93614,5.93328,5.93468,21000000.0
2008-11-12 12:56:00,5.93599,5.93864,5.93468,5.93864,18000000.0
2008-11-12 12:57:00,5.93945,5.93955,5.93568,5.93596,7000000.0
2008-11-12 12:58:00,5.93632,5.93736,5.93489,5.93642,12000000.0
2008-11-12 12:59:00,5.93721,5.9382,5.93597,5.93803,18000000.0
2008-11-12 13:00:00,5.93817,5.9402,5.9377,5.9394,14000000.0
2008-11-12 13:01:00,5.93783,5.93881,5.93765,5.93857,11000000.0
2008-11-12 13:02:00,5.93931,5.94095,5.93852,5.94024,15000000.0
2008-11-12 13:03:00,5.94119,5.94252,5.93856,5.94115,15000000.0
2008-11-12 13:04:00,5.94368,5.94508,5.94314,5.94359,16000000.0
2008-11-12 13:05:00,5.9424,5.94553,5.9424,5.94504,9000000.0
2008-11-12 13:06:00,5.9457,5.94644,5.94418,5.94423,13000000.0
2008-11-12 13:07:00,5.94588,5.94588,5.94265,5.94265,13000000.0
2008-11-12 13:08:00,5.94342,5.94465,5.94285,5.94465,10000000.0
2008-11-12 13:09:00,5.94503,5.94523,5.94231,5.94408,15000000.0
2008-11-12 13:10:00,5.94486,5.94535,5.94316,5.94342,12000000.0
2008-11-12 13:11:00,5.94447,5.94471,5.94358,5.94449,12000000.0
2008-11-12 13:12:00,5.94553,5.94613,5.94493,5.94592,12000000.0
2008-11-12 13:13:00,5.94583,5.94615,5.9412,5.94207,11000000.0
2008-11-12 13:14:00,5.94136,5.94136,5.93975,5.94088,9000000.0
2008-11-12 13:15:00,5.94119,5.94119,5.93964,5.94047,15000000.0
2008-11-12 13:16:00,5.94098,5.9415,5.93982,5.94089,15000000.0
2008-11-12 13:17:00,5.94171,5.94339,5.9384,5.93967,17000000.0
2008-11-12 13:18:00,5.93719,5.93761,5.93359,5.93556,15000000.0
2008-11-12 13:19:00,5.9343,5.93471,5.93087,5.9317,15000000.0
2008-11-12 13:20:00,5.93103,5.93211,5.92925,5.93041,19000000.0
2008-11-12 13:21:00,5.93183,5.93264,5.93086,5.93264,10000000.0
2008-11-12 13:22:00,5.93252,5.93276,5.93162,5.93276,8000000.0
2008-11-12 13:23:00,5.93332,5.93401,5.93187,5.93343,15000000.0
2008-11-12 13:24:00,5.93347,5.93471,5.93248,5.93471,11000000.0
2008-11-12 13:25:00,5.93499,5.93503,5.93249,5.93323,9000000.0
2008-11-12 13:26:00,5.93206,5.93206,5.92928,5.92946,8000000.0
2008-11-12 13:27:00,5.92698,5.93248,5.92698,5.93142,15000000.0
2008-11-12 13:28:00,5.92963,5.93237,5.92938,5.92938,17000000.0
2008-11-12 13:29:00,5.93022,5.93094,5.9295,5.92993,11000000.0
2008-11-12 13:30:00,5.93047,5.93182,5.93015,5.93112,21000000.0
2008-11-12 13:31:00,5.93135,5.93266,5.93017,5.93163,11000000.0
2008-11-12 13:32:00,5.93193,5.93256,5.93134,5.93256,10000000.0
2008-11-12 13:33:00,5.93102,5.93157,5.93012,5.93157,8000000.0
2008-11-12 13:34:00,5.93135,5.93213,5.92989,5.93037,15000000.0
2008-11-12 13:35:00,5.93042,5.93103,5.92917,5.92973,13000000.0
2008-11-12 13:36:00,5.9316,5.93201,5.92977,5.93113,11000000.0
2008-11-12 13:37:00,5.9317,5.9317,5.92879,5.92947,8000000.0
2008-11-12 13:38:00,5.92876,5.92931,5.92681,5.92784,13000000.0
2008-11-12 13:39:00,5.92907,5.92907,5.92748,5.92875,7000000.0
2008-11-12 13:40:00,5.92928,5.92954,5.92782,5.92934,12000000.0
2008-11-12 13:41:00,5.9293,5.92972,5.92819,5.92854,15000000.0
2008-11-12 13:42:00,5.93009,5.93053,5.92843,5.92976,22000000.0
2008-11-12 13:43:00,5.92746,5.92877,5.92595,5.92708,13000000.0
2008-11-12 13:44:00,5.9272,5.92776,5.92598,5.92698,14000000.0
2008-11-12 13:45:00,5.92685,5.92703,5.92548,5.92703,7000000.0
2008-11-12 13:46:00,5.92606,5.92637,5.92484,5.92637,11000000.0
2008-11-12 13:47:00,5.92363,5.9241,5.91993,5.91993,11000000.0
2008-11-12 13:48:00,5.91868,5.92105,5.91778,5.92105,14000000.0
2008-11-12 13:49:00,5.92082,5.92082,5.91803,5.91895,13000000.0
2008-11-12 13:50:00,5.91957,5.9204,5.91829,5.9204,12000000.0
2008-11-12 13:51:00,5.92086,5.92107,5.91978,5.92107,11000000.0
2008-11-12 13:52:00,5.92155,5.92155,5.9183,5.9193,9000000.0
2008-11-12 13:53:00,5.91901,5.91936,5.91677,5.91791,11000000.0
2008-11-12 13:54:00,5.91734,5.91799,5.91425,5.91552,17000000.0
2008-11-12 13:55:00,5.91567,5.91578,5.91298,5.91568,22000000.0
2008-11-12 13:56:00,5.91674,5.91706,5.91532,5.9158,13000000.0
2008-11-12 13:57:00,5.91532,5.91532,5.91367,5.91417,19000000.0
2008-11-12 13:58:00,5.91504,5.91526,5.91358,5.91461,11000000.0
2008-11-12 13:59:00,5.91446,5.91477,5.91337,5.91395,7000000.0
2008-11-12 14:00:00,5.91337,5.91344,5.90968,5.90968,9000000.0
2008-11-12 14:01:00,5.91137,5.91272,5.90966,5.91272,7000000.0
2008-11-12 14:02:00,5.91401,5.91427,5.91177,5.91348,13000000.0
2008-11-12 14:03:00,5.91281,5.91493,5.91246,5.91493,17000000.0
2008-11-12 14:04:00,5.9151,5.91565,5.91417,5.91565,13000000.0
2008-11-12 14:05:00,5.91604,5.91764,5.91453,5.91764,8000000.0
2008-11-12 14:06:00,5.91696,5.91696,5.91459,5.91505,10000000.0
2008-11-12 14:07:00,5.91629,5.91683,5.91455,5.91604,10000000.0
2008-11-12 14:08:00,5.91593,5.91728,5.91427,5.91702,14000000.0
2008-11-12 14:09:00,5.91653,5.91653,5.91406,5.9165,16000000.0
2008-11-12 14:10:00,5.91576,5.91583,5.91345,5.91403,12000000.0
2008-11-12 14:11:00,5.91319,5.91437,5.91213,5.91351,14000000.0
2008-11-12 14:12:00,5.91345,5.91346,5.91039,5.91148,13000000.0
2008-11-12 14:13:00,5.91309,5.91364,5.91188,5.91264,11000000.0
2008-11-12 14:14:00,5.91196,5.91337,5.90999,5.91242,14000000.0
2008-11-12 14:15:00,5.91164,5.91164,5.90761,5.90898,11000000.0
2008-11-12 14:16:00,5.90754,5.90754,5.90539,5.90555,11000000.0
2008-11-12 14:17:00,5.90507,5.9067,5.90304,5.90304,14000000.0
2008-11-12 14:18:00,5.9048,5.90544,5.90249,5.90516,11000000.0
2008-11-12 14:19:00,5.90551,5.90584,5.9049,5.90494,8000000.0
2008-11-12 14:20:00,5.90269,5.90502,5.90199,5.90423,10000000.0
2008-11-12 14:21:00,5.90354,5.90463,5.90096,5.90096,14000000.0
2008-11-12 14:22:00,5.90133,5.90321,5.9,5.9022,17000000.0
2008-11-12 14:23:00,5.90209,5.90209,5.8972,5.89924,8000000.0
2008-11-12 14:24:00,5.90008,5.90121,5.89799,5.90121,16000000.0
2008-11-12 14:25:00,5.90129,5.90357,5.90085,5.90357,11000000.0
2008-11-12 14:26:00,5.90258,5.90412,5.90207,5.90324,14000000.0
2008-11-12 14:27:00,5.90388,5.90429,5.9025,5.90374,8000000.0
2008-11-12 14:28:00,5.90391,5.90513,5.90332,5.90513,11000000.0
2008-11-12 14:29:00,5.90522,5.90561,5.90393,5.90482,11000000.0
2008-11-12 14:30:00,5.90495,5.90765,5.90495,5.90754,14000000.0
2008-11-12 14:31:00,5.90703,5.90703,5.90529,5.90613,15000000.0
2008-11-12 14:32:00,5.90792,5.9106,5.90792,5.9106,9000000.0
2008-11-12 14:33:00,5.91004,5.91004,5.90729,5.9086,12000000.0
2008-11-12 14:34:00,5.9093,5.90944,5.90742,5.90944,12000000.0
2008-11-12 14:35:00,5.90935,5.91023,5.90746,5.90858,18000000.0
2008-11-12 14:36:00,5.90879,5.91053,5.90879,5.91052,12000000.0
2008-11-12 14:37:00,5.91112,5.91135,5.90948,5.91048,12000000.0
2008-11-12 14:38:00,5.91052,5.91423,5.91052,5.913,24000000.0
2008-11-12 14:39:00,5.91455,5.91779,5.91381,5.91779,12000000.0
2008-11-12 14:40:00,5.91822,5.91953,5.91565,5.91928,15000000.0
2008-11-12 14:41:00,5.92002,5.92009,5.91793,5.91877,17000000.0
2008-11-12 14:42:00,5.92005,5.92295,5.91808,5.92295,15000000.0
2008-11-12 14:43:00,5.92445,5.92445,5.92232,5.92318,9000000.0
2008-11-12 14:44:00,5.92225,5.92301,5.92039,5.92301,7000000.0
2008-11-12 14:45:00,5.92496,5.92771,5.92319,5.92771,17000000.0
2008-11-12 14:46:00,5.92852,5.93265,5.92722,5.93265,14000000.0
2008-11-12 14:47:00,5.93406,5.93406,5.93075,5.93075,16000000.0
2008-11-12 14:48:00,5.93166,5.9328,5.92961,5.931,12000000.0
2008-11-12 14:49:00,5.92954,5.93239,5.92944,5.93213,20000000.0
2008-11-12 14:50:00,5.93278,5.93671,5.93208,5.93596,12000000.0
2008-11-12 14:51:00,5.93677,5.93828,5.93464,5.93658,12000000.0
2008-11-12 14:52:00,5.93593,5.93684,5.93333,5.93333,22000000.0
2008-11-12 14:53:00,5.93471,5.93573,5.93201,5.93427,17000000.0
2008-11-12 14:54:00,5.93448,5.93526,5.93341,5.93348,14000000.0
2008-11-12 14:55:00,5.93548,5.93585,5.93227,5.93227,20000000.0
2008-11-12 14:56:00,5.93255,5.94047,5.93241,5.94047,22000000.0
2008-11-12 14:57:00,5.94145,5.94393,5.94054,5.94393,10000000.0
2008-11-12 14:58:00,5.94408,5.94574,5.94349,5.94515,17000000.0
2008-11-12 14:59:00,5.94399,5.94689,5.94399,5.94673,12000000.0
2008-11-12 15:00:00,5.94622,5.94726,5.94386,5.94558,14000000.0
2008-11-12 15:01:00,5.94609,5.94803,5.94447,5.94663,16000000.0
2008-11-12 15:02:00,5.9461,5.94637,5.94369,5.94446,13000000.0
2008-11-12 15:03:00,5.94334,5.94362,5.94162,5.94189,7000000.0
2008-11-12 15:04:00,5.94123,5.94123,5.93807,5.94031,12000000.0
2008-11-12 15:05:00,5.93971,5.93995,5.93547,5.93715,20000000.0
2008-11-12 15:06:00,5.93678,5.9371,5.93496,5.93624,9000000.0
2008-11-12 15:07:00,5.93795,5.9389,5.93584,5.93817,9000000.0
2008-11-12 15:08:00,5.94006,5.94061,5.93601,5.93933,14000000.0
2008-11-12 15:09:00,5.94098,5.94368,5.94089,5.94358,14000000.0
2008-11-12 15:10:00,5.9426,5.94322,5.93897,5.93949,15000000.0
2008-11-12 15:11:00,5.93719,5.94126,5.93645,5.93791,10000000.0
2008-11-12 15:12:00,5.93633,5.93671,5.93403,5.93615,10000000.0
2008-11-12 15:13:00,5.93505,5.93602,5.9339,5.93581,20000000.0
2008-11-12 15:14:00,5.93588,5.93774,5.93513,5.93644,10000000.0
2008-11-12 15:15:00,5.93722,5.94651,5.93722,5.93885,13000000.0
2008-11-12 15:16:00,5.93822,5.93822,5.93635,5.93748,11000000.0
2008-11-12 15:17:00,5.93578,5.9376,5.9351,5.93594,17000000.0
2008-11-12 15:18:00,5.93593,5.93691,5.93508,5.93691,11000000.0
2008-11-12 15:19:00,5.9374,5.9385,5.93622,5.93768,18000000.0
2008-11-12 15:20:00,5.93768,5.93793,5.93527,5.93631,14000000.0
2008-11-12 15:21:00,5.93615,5.93647,5.93295,5.93455,15000000.0
2008-11-12 15:22:00,5.93489,5.93489,5.93328,5.93343,8000000.0
2008-11-12 15:23:00,5.933,5.93559,5.93188,5.93559,15000000.0
2008-11-12 15:24:00,5.93774,5.93795,5.93523,5.93729,12000000.0
2008-11-12 15:25:00,5.93663,5.9372,5.93371,5.93639,12000000.0
2008-11-12 15:26:00,5.93594,5.938,5.93516,5.93538,15000000.0
2008-11-12 15:27:00,5.93582,5.93727,5.93502,5.93508,12000000.0
2008-11-12 15:28:00,5.93622,5.93717,5.93518,5.93518,12000000.0
2008-11-12 15:29:00,5.93642,5.93732,5.9358,5.93732,10000000.0
2008-11-12 15:30:00,5.93791,5.93915,5.93693,5.93813,12000000.0
2008-11-12 15:31:00,5.93913,5.93916,5.93658,5.93715,19000000.0
2008-11-12 15:32:00,5.93663,5.93774,5.93571,5.93732,7000000.0
2008-11-12 15:33:00,5.93468,5.93487,5.93219,5.93269,7000000.0
2008-11-12 15:34:00,5.93249,5.9345,5.93078,5.93343,12000000.0
2008-11-12 15:35:00,5.93382,5.93468,5.93088,5.93294,17000000.0
2008-11-12 15:36:00,5.93071,5.93176,5.92959,5.92963,11000000.0
2008-11-12 15:37:00,5.92892,5.93161,5.92624,5.9297,14000000.0
2008-11-12 15:38:00,5.93069,5.93267,5.93022,5.93022,20000000.0
2008-11-12 15:39:00,5.93084,5.93336,5.93012,5.93026,8000000.0
2008-11-12 15:40:00,5.93102,5.93178,5.92953,5.93064,11000000.0
2008-11-12 15:41:00,5.9314,5.93393,5.93112,5.93393,10000000.0
2008-11-12 15:42:00,5.93489,5.93541,5.93258,5.93365,13000000.0
2008-11-12 15:43:00,5.93331,5.93502,5.93252,5.934,14000000.0
2008-11-12 15:44:00,5.9317,5.93427,5.9317,5.93427,8000000.0
2008-11-12 15:45:00,5.93387,5.93395,5.9299,5.93043,10000000.0
2008-11-12 15:46:00,5.93003,5.93056,5.92729,5.93036,12000000.0
2008-11-12 15:47:00,5.93025,5.93308,5.92915,5.93307,18000000.0
2008-11-12 15:48:00,5.93193,5.93361,5.9313,5.93361,9000000.0
2008-11-12 15:49:00,5.93438,5.93758,5.9335,5.93387,14000000.0
2008-11-12 15:50:00,5.93522,5.93637,5.93398,5.93592,18000000.0
2008-11-12 15:51:00,5.93636,5.93671,5.93286,5.9329,8000000.0
2008-11-12 15:52:00,5.93295,5.93299,5.93069,5.931,11000000.0
2008-11-12 15:53:00,5.93032,5.93178,5.92893,5.9309,15000000.0
2008-11-12 15:54:00,5.93357,5.93426,5.93286,5.93373,9000000.0
2008-11-12 15:55:00,5.93488,5.93597,5.93402,5.93532,9000000.0
2008-11-12 15:56:00,5.93515,5.93515,5.93211,5.93357,11000000.0
2008-11-12 15:57:00,5.93471,5.93566,5.9335,5.93538,15000000.0
2008-11-12 15:58:00,5.93604,5.93712,5.93552,5.93611,13000000.0
2008-11-12 15:59:00,5.93522,5.93632,5.93348,5.93568,15000000.0
2008-11-12 16:00:00,5.93664,5.93951,5.9361,5.93639,11000000.0
2008-11-12 16:01:00,5.93763,5.9378,5.93556,5.9358,14000000.0
2008-11-12 16:02:00,5.93867,5.94193,5.93692,5.94193,11000000.0
2008-11-12 16:03:00,5.9442,5.94557,5.94264,5.94557,8000000.0
2008-11-12 16:04:00,5.94787,5.9503,5.94544,5.9503,8000000.0
2008-11-12 16:05:00,5.95008,5.95215,5.95008,5.9513,8000000.0
2008-11-12 16:06:00,5.94936,5.95112,5.94854,5.94898,16000000.0
2008-11-12 16:07:00,5.94838,5.95023,5.94665,5.95023,18000000.0
2008-11-12 16:08:00,5.95111,5.95719,5.94886,5.95719,14000000.0
2008-11-12 16:09:00,5.95781,5.95876,5.95549,5.95652,12000000.0
2008-11-12 16:10:00,5.9564,5.95679,5.95536,5.95679,10000000.0
2008-11-12 16:11:00,5.95637,5.95744,5.95462,5.95717,13000000.0
2008-11-12 16:12:00,5.95677,5.95722,5.95164,5.95339,16000000.0
2008-11-12 16:13:00,5.95194,5.95272,5.94994,5.95116,7000000.0
2008-11-12 16:14:00,5.95234,5.95411,5.95119,5.9529,16000000.0
2008-11-12 16:15:00,5.95318,5.95318,5.94662,5.94662,15000000.0
2008-11-12 16:16:00,5.9448,5.94906,5.9448,5.94906,17000000.0
2008-11-12 16:17:00,5.94909,5.94972,5.94799,5.94972,10000000.0
2008-11-12 16:18:00,5.94953,5.95136,5.94791,5.95136,10000000.0
2008-11-12 16:19:00,5.95197,5.95198,5.94955,5.9505,12000000.0
2008-11-12 16:20:00,5.95152,5.95193,5.94902,5.94902,11000000.0
2008-11-12 16:21:00,5.95046,5.95046,5.94661,5.94782,8000000.0
2008-11-12 16:22:00,5.94768,5.94813,5.94658,5.94698,16000000.0
2008-11-12 16:23:00,5.94616,5.94766,5.94571,5.94724,11000000.0
2008-11-12 16:24:00,5.94698,5.94769,5.94577,5.94744,14000000.0
2008-11-12 16:25:00,5.94937,5.95221,5.94734,5.94734,13000000.0
2008-11-12 16:26:00,5.95045,5.95317,5.94874,5.94874,16000000.0
2008-11-12 16:27:00,5.94807,5.94807,5.94571,5.94571,20000000.0
2008-11-12 16:28:00,5.94483,5.94607,5.94192,5.94308,12000000.0
2008-11-12 16:29:00,5.94302,5.94418,5.94128,5.94415,13000000.0
2008-11-12 16:30:00,5.9442,5.94633,5.94286,5.94479,17000000.0
2008-11-12 16:31:00,5.9457,5.9457,5.94233,5.94411,13000000.0
2008-11-12 16:32:00,5.94329,5.94847,5.94306,5.9466,10000000.0
2008-11-12 16:33:00,5.94735,5.94928,5.9458,5.94899,15000000.0
2008-11-12 16:34:00,5.94973,5.94973,5.94402,5.94452,9000000.0
2008-11-12 16:35:00,5.94492,5.94588,5.94331,5.94588,18000000.0
2008-11-12 16:36:00,5.94567,5.94643,5.94237,5.94301,8000000.0
2008-11-12 16:37:00,5.94024,5.94355,5.93757,5.93931,22000000.0
2008-11-12 16:38:00,5.93979,5.94315,5.93884,5.94315,14000000.0
2008-11-12 16:39:00,5.94282,5.94409,5.93903,5.93903,14000000.0
2008-11-12 16:40:00,5.93895,5.94155,5.93823,5.93982,17000000.0
2008-11-12 16:41:00,5.9404,5.94454,5.9404,5.94454,9000000.0
2008-11-12 16:42:00,5.94466,5.94563,5.94222,5.94563,13000000.0
2008-11-12 16:43:00,5.9462,5.94656,5.94266,5.94329,13000000.0
2008-11-12 16:44:00,5.94289,5.94459,5.94192,5.94241,11000000.0
2008-11-12 16:45:00,5.94211,5.9452,5.9415,5.94514,18000000.0
2008-11-12 16:46:00,5.94585,5.94585,5.94157,5.94495,11000000.0
2008-11-12 16:47:00,5.94392,5.94392,5.94008,5.94051,15000000.0
2008-11-12 16:48:00,5.9395,5.94035,5.93819,5.93924,7000000.0
2008-11-12 16:49:00,5.93931,5.94156,5.93797,5.94092,16000000.0
2008-11-12 16:50:00,5.93883,5.93925,5.9357,5.93684,9000000.0
2008-11-12 16:51:00,5.93445,5.93581,5.93242,5.93329,22000000.0
2008-11-12 16:52:00,5.93383,5.93709,5.93358,5.93709,11000000.0
2008-11-12 16:53:00,5.937,5.937,5.93144,5.93239,12000000.0
2008-11-12 16:54:00,5.93138,5.93465,5.9303,5.93397,17000000.0
2008-11-12 16:55:00,5.93354,5.9368,5.93354,5.9368,15000000.0
2008-11-12 16:56:00,5.93743,5.93916,5.93691,5.93916,11000000.0
2008-11-12 16:57:00,5.93857,5.94008,5.93804,5.93854,8000000.0
2008-11-12 16:58:00,5.93866,5.94266,5.9378,5.94211,12000000.0
2008-11-12 16:59:00,5.94375,5.94518,5.94221,5.94293,15000000.0
2008-11-12 17:00:00,5.94386,5.9448,5.9423,5.94422,10000000.0
2008-11-12 17:01:00,5.9448,5.94548,5.94321,5.94336,10000000.0
2008-11-12 17:02:00,5.94247,5.94423,5.94179,5.94298,8000000.0
2008-11-12 17:03:00,5.94189,5.94226,5.93999,5.94172,11000000.0
2008-11-12 17:04:00,5.94179,5.94422,5.94089,5.94422,10000000.0
2008-11-12 17:05:00,5.94397,5.94864,5.94327,5.94588,18000000.0
2008-11-12 17:06:00,5.94663,5.9514,5.94604,5.95128,9000000.0
2008-11-12 17:07:00,5.9522,5.95302,5.94953,5.95209,20000000.0
2008-11-12 17:08:00,5.95064,5.95152,5.94891,5.94944,11000000.0
2008-11-12 17:09:00,5.94801,5.94991,5.94522,5.94737,14000000.0
2008-11-12 17:10:00,5.9472,5.9479,5.94382,5.94382,10000000.0
2008-11-12 17:11:00,5.94335,5.94612,5.93873,5.93873,12000000.0
2008-11-12 17:12:00,5.93779,5.93939,5.93618,5.93939,7000000.0
2008-11-12 17:13:00,5.93884,5.93982,5.93619,5.93694,13000000.0
2008-11-12 17:14:00,5.93597,5.93939,5.93502,5.93939,13000000.0
2008-11-12 17:15:00,5.93884,5.93884,5.93634,5.93742,12000000.0
2008-11-12 17:16:00,5.93736,5.94018,5.93602,5.94018,13000000.0
2008-11-12 17:17:00,5.9407,5.94175,5.93764,5.94175,12000000.0
2008-11-12 17:18:00,5.94241,5.94432,5.94091,5.94405,15000000.0
2008-11-12 17:19:00,5.94302,5.94315,5.93994,5.94069,10000000.0
2008-11-12 17:20:00,5.94007,5.94213,5.93855,5.94191,13000000.0
2008-11-12 17:21:00,5.94268,5.94272,5.94249,5.94262,17000000.0
2008-11-12 17:22:00,5.94245,5.94269,5.94244,5.94258,15000000.0
2008-11-12 17:23:00,5.9425,5.9427,5.94237,5.9427,10000000.0
2008-11-12 17:24:00,5.94243,5.94265,5.94234,5.94243,17000000.0
2008-11-12 17:25:00,5.94251,5.94271,5.9424,5.94271,11000000.0
2008-11-12 17:26:00,5.94267,5.94277,5.94254,5.94261,12000000.0
2008-11-12 17:27:00,5.94239,5.94276,5.94239,5.94256,9000000.0
2008-11-12 17:28:00,5.94265,5.94278,5.94244,5.94255,16000000.0
2008-11-12 17:29:00,5.94237,5.94265,5.94237,5.94265,9000000.0
2008-11-12 17:30:00,5.9423,5.94342,5.94129,5.94342,11000000.0
2008-11-12 17:31:00,5.94367,5.94721,5.94274,5.94635,13000000.0
2008-11-12 17:32:00,5.94622,5.94896,5.94535,5.94824,13000000.0
2008-11-12 17:33:00,5.95088,5.95144,5.94845,5.95059,11000000.0
2008-11-12 17:34:00,5.95045,5.95145,5.94758,5.95032,12000000.0
2008-11-12 17:35:00,5.95055,5.95156,5.94842,5.95094,13000000.0
2008-11-12 17:36:00,5.95095,5.9517,5.94766,5.9517,14000000.0
2008-11-12 17:37:00,5.95159,5.95615,5.95113,5.9526,10000000.0
2008-11-12 17:38:00,5.95403,5.95588,5.95316,5.95466,7000000.0
2008-11-12 17:39:00,5.95495,5.9552,5.95148,5.95205,16000000.0
2008-11-12 17:40:00,5.95113,5.95456,5.94639,5.94836,17000000.0
2008-11-12 17:41:00,5.94857,5.95112,5.94765,5.95112,16000000.0
2008-11-12 17:42:00,5.95103,5.95339,5.94951,5.95339,16000000.0
2008-11-12 17:43:00,5.95288,5.95288,5.94738,5.94789,17000000.0
2008-11-12 17:44:00,5.94885,5.94987,5.94468,5.94554,8000000.0
2008-11-12 17:45:00,5.94488,5.9491,5.94435,5.94851,11000000.0
2008-11-12 17:46:00,5.94994,5.95181,5.94777,5.95181,9000000.0
2008-11-12 17:47:00,5.95312,5.95333,5.95075,5.95224,19000000.0
2008-11-12 17:48:00,5.95112,5.95265,5.95009,5.95258,16000000.0
2008-11-12 17:49:00,5.95501,5.9613,5.95475,5.96056,15000000.0
2008-11-12 17:50:00,5.96065,5.96096,5.95215,5.95215,11000000.0
2008-11-12 17:51:00,5.95198,5.957,5.95103,5.95141,9000000.0
2008-11-12 17:52:00,5.95058,5.95143,5.94727,5.94859,11000000.0
2008-11-12 17:53:00,5.94796,5.94908,5.94616,5.94783,9000000.0
2008-11-12 17:54:00,5.94936,5.94997,5.94655,5.9477,10000000.0
2008-11-12 17:55:00,5.9477,5.9477,5.94743,5.94767,10000000.0
2008-11-12 17:56:00,5.94778,5.94779,5.94753,5.9477,16000000.0
2008-11-12 17:57:00,5.94745,5.94773,5.94745,5.94755,14000000.0
2008-11-12 17:58:00,5.94771,5.94777,5.94741,5.94748,24000000.0
2008-11-12 17:59:00,5.94777,5.94777,5.94753,5.94767,11000000.0
2008-11-12 18:00:00,5.94761,5.94776,5.94755,5.94768,10000000.0
2008-11-12 18:01:00,5.94191,5.94399,5.94024,5.94342,14000000.0
2008-11-12 18:02:00,5.94437,5.94617,5.94297,5.94617,12000000.0
2008-11-12 18:03:00,5.94602,5.94854,5.94238,5.94854,17000000.0
2008-11-12 18:04:00,5.94895,5.94913,5.94497,5.94604,15000000.0
2008-11-12 18:05:00,5.94533,5.94693,5.94476,5.94693,15000000.0
2008-11-12 18:06:00,5.94817,5.95231,5.94645,5.95231,15000000.0
2008-11-12 18:07:00,5.9523,5.95349,5.95027,5.95111,16000000.0
2008-11-12 18:08:00,5.95117,5.95978,5.95098,5.95978,16000000.0
2008-11-12 18:09:00,5.96163,5.96495,5.95782,5.95782,12000000.0
2008-11-12 18:10:00,5.96157,5.96306,5.95774,5.96231,17000000.0
2008-11-12 18:11:00,5.96091,5.96297,5.95695,5.95974,16000000.0
2008-11-12 18:12:00,5.95842,5.96102,5.95739,5.96066,13000000.0
2008-11-12 18:13:00,5.95943,5.95943,5.95201,5.95245,17000000.0
2008-11-12 18:14:00,5.95103,5.95316,5.94657,5.94812,13000000.0
2008-11-12 18:15:00,5.94647,5.9478,5.94429,5.94674,13000000.0
2008-11-12 18:16:00,5.9442,5.94567,5.94252,5.94283,15000000.0
2008-11-12 18:17:00,5.93681,5.94085,5.92339,5.92452,16000000.0
2008-11-12 18:18:00,5.92241,5.93044,5.92015,5.92919,18000000.0
2008-11-12 18:19:00,5.9308,5.9316,5.92932,5.93146,12000000.0
2008-11-12 18:20:00,5.93168,5.93175,5.93155,5.93168,16000000.0
2008-11-12 18:21:00,5.93156,5.93183,5.93143,5.93176,19000000.0
2008-11-12 18:22:00,5.93173,5.93174,5.9315,5.93154,20000000.0
2008-11-12 18:23:00,5.93182,5.93182,5.93154,5.93168,16000000.0
2008-11-12 18:24:00,5.93209,5.93314,5.93167,5.93308,14000000.0
2008-11-12 18:25:00,5.93322,5.93453,5.93021,5.93096,18000000.0
2008-11-12 18:26:00,5.92801,5.93129,5.92684,5.92728,9000000.0
2008-11-12 18:27:00,5.92787,5.92962,5.92672,5.92962,16000000.0
2008-11-12 18:28:00,5.93103,5.93236,5.93,5.93076,11000000.0
2008-11-12 18:29:00,5.93204,5.93409,5.93071,5.93301,15000000.0
2008-11-12 18:30:00,5.93315,5.93405,5.93125,5.93252,14000000.0
2008-11-12 18:31:00,5.93132,5.93132,5.92928,5.93101,19000000.0
2008-11-12 18:32:00,5.93261,5.93332,5.92994,5.93046,13000000.0
2008-11-12 18:33:00,5.93255,5.934,5.93116,5.93369,13000000.0
2008-11-12 18:34:00,5.9345,5.93471,5.93295,5.93451,9000000.0
2008-11-12 18:35:00,5.93505,5.93511,5.93319,5.93319,14000000.0
2008-11-12 18:36:00,5.93421,5.93702,5.93361,5.93684,12000000.0
2008-11-12 18:37:00,5.93744,5.93902,5.93606,5.93755,13000000.0
2008-11-12 18:38:00,5.94018,5.94216,5.93862,5.94002,17000000.0
2008-11-12 18:39:00,5.9419,5.94333,5.94043,5.94323,18000000.0
2008-11-12 18:40:00,5.94318,5.94375,5.9395,5.94148,14000000.0
2008-11-12 18:41:00,5.94145,5.94405,5.93929,5.94405,18000000.0
2008-11-12 18:42:00,5.94408,5.94408,5.93966,5.94083,14000000.0
2008-11-12 18:43:00,5.93897,5.94133,5.93667,5.93796,14000000.0
2008-11-12 18:44:00,5.9373,5.93793,5.93457,5.93457,12000000.0
2008-11-12 18:45:00,5.9348,5.93551,5.93273,5.93382,17000000.0
2008-11-12 18:46:00,5.93295,5.93406,5.93178,5.93346,15000000.0
2008-11-12 18:47:00,5.93399,5.93548,5.93162,5.93254,16000000.0
2008-11-12 18:48:00,5.9333,5.93419,5.93258,5.93258,11000000.0
2008-11-12 18:49:00,5.93256,5.93341,5.93001,5.9302,8000000.0
2008-11-12 18:50:00,5.9294,5.92996,5.92619,5.92779,16000000.0
2008-11-12 18:51:00,5.92831,5.93066,5.92695,5.92845,19000000.0
2008-11-12 18:52:00,5.92834,5.92931,5.92739,5.92821,10000000.0
2008-11-12 18:53:00,5.92711,5.92761,5.92521,5.92601,10000000.0
2008-11-12 18:54:00,5.92414,5.92576,5.92263,5.92263,11000000.0
2008-11-12 18:55:00,5.92457,5.92623,5.9231,5.92623,8000000.0
2008-11-12 18:56:00,5.92636,5.92752,5.92359,5.92518,16000000.0
2008-11-12 18:57:00,5.9244,5.92628,5.92354,5.92628,8000000.0
2008-11-12 18:58:00,5.92362,5.92639,5.92282,5.92491,13000000.0
2008-11-12 18:59:00,5.92316,5.9266,5.92316,5.92472,17000000.0
2008-11-12 19:00:00,5.92474,5.92559,5.92298,5.92531,13000000.0
2008-11-12 19:01:00,5.92368,5.92639,5.92274,5.92639,12000000.0
2008-11-12 19:02:00,5.92734,5.93001,5.92682,5.92929,16000000.0
2008-11-12 19:03:00,5.92935,5.92935,5.92561,5.92637,17000000.0
2008-11-12 19:04:00,5.92673,5.92757,5.92457,5.92584,12000000.0
2008-11-12 19:05:00,5.92415,5.92643,5.92415,5.92531,17000000.0
2008-11-12 19:06:00,5.92585,5.92796,5.92565,5.92796,7000000.0
2008-11-12 19:07:00,5.92963,5.93349,5.92928,5.93195,20000000.0
2008-11-12 19:08:00,5.93492,5.93698,5.93378,5.93555,21000000.0
2008-11-12 19:09:00,5.93401,5.93523,5.93244,5.935,16000000.0
2008-11-12 19:10:00,5.9338,5.9355,5.93263,5.93419,14000000.0
2008-11-12 19:11:00,5.93322,5.93452,5.93206,5.93325,12000000.0
2008-11-12 19:12:00,5.93341,5.93522,5.93251,5.93418,18000000.0
2008-11-12 19:13:00,5.93469,5.93633,5.93412,5.93633,14000000.0
2008-11-12 19:14:00,5.93605,5.93608,5.9343,5.93557,18000000.0
2008-11-12 19:15:00,5.93747,5.9392,5.9367,5.9392,9000000.0
2008-11-12 19:16:00,5.93747,5.93896,5.93646,5.93697,12000000.0
2008-11-12 19:17:00,5.93697,5.93731,5.93529,5.93598,14000000.0
2008-11-12 19:18:00,5.93658,5.93793,5.93559,5.93736,16000000.0
2008-11-12 19:19:00,5.93648,5.93748,5.93579,5.93748,7000000.0
2008-11-12 19:20:00,5.93585,5.93884,5.93585,5.93874,8000000.0
2008-11-12 19:21:00,5.93751,5.9395,5.93751,5.93928,18000000.0
2008-11-12 19:22:00,5.93785,5.9388,5.93583,5.93602,9000000.0
2008-11-12 19:23:00,5.9348,5.93548,5.93324,5.93324,10000000.0
2008-11-12 19:24:00,5.93473,5.93663,5.93303,5.93663,11000000.0
2008-11-12 19:25:00,5.93743,5.93867,5.93515,5.93624,17000000.0
2008-11-12 19:26:00,5.93346,5.93359,5.92901,5.92901,11000000.0
2008-11-12 19:27:00,5.92932,5.93082,5.92535,5.92542,13000000.0
2008-11-12 19:28:00,5.92174,5.92476,5.91715,5.91715,10000000.0
2008-11-12 19:29:00,5.91711,5.92003,5.91629,5.92003,11000000.0
2008-11-12 19:30:00,5.91757,5.91837,5.91356,5.91408,12000000.0
2008-11-12 19:31:00,5.91344,5.91453,5.91254,5.91453,8000000.0
2008-11-12 19:32:00,5.91501,5.91848,5.91469,5.9175,11000000.0
2008-11-12 19:33:00,5.91812,5.91968,5.91761,5.91808,13000000.0
2008-11-12 19:34:00,5.92022,5.92303,5.92001,5.92159,12000000.0
2008-11-12 19:35:00,5.92088,5.92173,5.91998,5.92124,13000000.0
2008-11-12 19:36:00,5.92081,5.92081,5.91721,5.91721,12000000.0
2008-11-12 19:37:00,5.91868,5.91874,5.91429,5.91477,8000000.0
2008-11-12 19:38:00,5.91611,5.91611,5.91444,5.91536,20000000.0
2008-11-12 19:39:00,5.91679,5.91888,5.91586,5.91888,11000000.0
2008-11-12 19:40:00,5.9177,5.9188,5.91643,5.91705,11000000.0
2008-11-12 19:41:00,5.91864,5.9207,5.91828,5.92044,9000000.0
2008-11-12 19:42:00,5.9214,5.92299,5.92082,5.92088,10000000.0
2008-11-12 19:43:00,5.92135,5.92415,5.92135,5.92415,14000000.0
2008-11-12 19:44:00,5.92302,5.9263,5.92302,5.92529,15000000.0
2008-11-12 19:45:00,5.92669,5.92669,5.9235,5.9244,12000000.0
2008-11-12 19:46:00,5.92438,5.92469,5.92366,5.92469,11000000.0
2008-11-12 19:47:00,5.92383,5.92593,5.92377,5.92593,10000000.0
2008-11-12 19:48:00,5.92546,5.92746,5.92523,5.92746,9000000.0
2008-11-12 19:49:00,5.92772,5.92933,5.92745,5.92874,16000000.0
2008-11-12 19:50:00,5.92878,5.93501,5.92843,5.93501,10000000.0
2008-11-12 19:51:00,5.93518,5.9359,5.93426,5.93508,11000000.0
2008-11-12 19:52:00,5.93486,5.93486,5.93349,5.9336,19000000.0
2008-11-12 19:53:00,5.93367,5.93508,5.93152,5.93225,19000000.0
2008-11-12 19:54:00,5.93095,5.93303,5.93024,5.93277,14000000.0
2008-11-12 19:55:00,5.93127,5.93291,5.93085,5.93229,16000000.0
2008-11-12 19:56:00,5.93184,5.93273,5.93102,5.93171,12000000.0
2008-11-12 19:57:00,5.93148,5.93193,5.92957,5.92966,14000000.0
2008-11-12 19:58:00,5.93032,5.93039,5.92529,5.92543,13000000.0
2008-11-12 19:59:00,5.9249,5.92546,5.92316,5.92355,10000000.0
2008-11-12 20:00:00,5.92334,5.92422,5.92215,5.92215,15000000.0
2008-11-12 20:01:00,5.9238,5.92419,5.92214,5.92356,14000000.0
2008-11-12 20:02:00,5.92333,5.92333,5.92172,5.92291,8000000.0
2008-11-12 20:03:00,5.92402,5.9255,5.92314,5.92441,13000000.0
2008-11-12 20:04:00,5.92504,5.92684,5.92504,5.92575,12000000.0
2008-11-12 20:05:00,5.92638,5.92675,5.92425,5.92567,11000000.0
2008-11-12 20:06:00,5.92571,5.92648,5.92484,5.925,10000000.0
2008-11-12 20:07:00,5.9277,5.92813,5.92448,5.92665,13000000.0
2008-11-12 20:08:00,5.92572,5.92693,5.92363,5.92534,16000000.0
2008-11-12 20:09:00,5.92511,5.92547,5.92371,5.92402,17000000.0
2008-11-12 20:10:00,5.92349,5.92357,5.9224,5.92307,10000000.0
2008-11-12 20:11:00,5.92424,5.92433,5.92308,5.92308,13000000.0
2008-11-12 20:12:00,5.92319,5.92429,5.92213,5.92416,15000000.0
2008-11-12 20:13:00,5.92466,5.92521,5.9233,5.92347,13000000.0
2008-11-12 20:14:00,5.92464,5.92601,5.92431,5.92586,8000000.0
2008-11-12 20:15:00,5.92666,5.92974,5.92637,5.9291,10000000.0
2008-11-12 20:16:00,5.92842,5.9293,5.92725,5.92878,14000000.0
2008-11-12 20:17:00,5.92924,5.93199,5.92881,5.93196,13000000.0
2008-11-12 20:18:00,5.93262,5.93323,5.93189,5.93262,7000000.0
2008-11-12 20:19:00,5.93098,5.9324,5.92927,5.93075,11000000.0
2008-11-12 20:20:00,5.93035,5.93223,5.92965,5.93121,19000000.0
2008-11-12 20:21:00,5.93275,5.93538,5.93198,5.93538,11000000.0
2008-11-12 20:22:00,5.93552,5.93552,5.93103,5.93103,11000000.0
2008-11-12 20:23:00,5.9329,5.93325,5.92976,5.93007,13000000.0
2008-11-12 20:24:00,5.93188,5.93207,5.9308,5.93205,9000000.0
2008-11-12 20:25:00,5.93252,5.93252,5.93012,5.9324,18000000.0
2008-11-12 20:26:00,5.9322,5.93293,5.93143,5.93293,7000000.0
2008-11-12 20:27:00,5.93187,5.93273,5.93077,5.93175,9000000.0
2008-11-12 20:28:00,5.93108,5.9318,5.9296,5.92968,13000000.0
2008-11-12 20:29:00,5.92944,5.93071,5.92885,5.92982,14000000.0
2008-11-12 20:30:00,5.93033,5.93164,5.92919,5.93164,16000000.0
2008-11-12 20:31:00,5.93332,5.9374,5.93096,5.9374,22000000.0
2008-11-12 20:32:00,5.93832,5.93832,5.93512,5.93778,12000000.0
2008-11-12 20:33:00,5.93637,5.93729,5.93528,5.93606,13000000.0
2008-11-12 20:34:00,5.93696,5.93929,5.93615,5.9387,15000000.0
2008-11-12 20:35:00,5.93774,5.93907,5.93658,5.93801,16000000.0
2008-11-12 20:36:00,5.93562,5.93667,5.93306,5.93515,15000000.0
2008-11-12 20:37:00,5.93319,5.93549,5.93095,5.93095,14000000.0
2008-11-12 20:38:00,5.93272,5.93324,5.93028,5.93263,13000000.0
2008-11-12 20:39:00,5.93213,5.93447,5.93118,5.93199,18000000.0
2008-11-12 20:40:00,5.93129,5.93255,5.92972,5.93021,14000000.0
2008-11-12 20:41:00,5.92989,5.93084,5.92684,5.92705,18000000.0
2008-11-12 20:42:00,5.92707,5.92973,5.92638,5.92726,12000000.0
2008-11-12 20:43:00,5.92689,5.9272,5.9242,5.92526,18000000.0
2008-11-12 20:44:00,5.92382,5.92541,5.9233,5.9233,18000000.0
2008-11-12 20:45:00,5.92519,5.92519,5.921,5.92256,11000000.0
2008-11-12 20:46:00,5.92283,5.92429,5.92144,5.92322,18000000.0
2008-11-12 20:47:00,5.92396,5.92489,5.92341,5.92479,20000000.0
2008-11-12 20:48:00,5.9236,5.9248,5.92315,5.92441,17000000.0
2008-11-12 20:49:00,5.92425,5.92755,5.92425,5.92755,16000000.0
2008-11-12 20:50:00,5.92662,5.92887,5.92644,5.92887,8000000.0
2008-11-12 20:51:00,5.92868,5.9287,5.92752,5.92853,8000000.0
2008-11-12 20:52:00,5.92863,5.92897,5.92727,5.92797,12000000.0
2008-11-12 20:53:00,5.92988,5.93253,5.92882,5.93109,16000000.0
2008-11-12 20:54:00,5.93123,5.93291,5.93037,5.93245,15000000.0
2008-11-12 20:55:00,5.93259,5.93352,5.93145,5.93328,16000000.0
2008-11-12 20:56:00,5.93323,5.93369,5.93219,5.93251,7000000.0
2008-11-12 20:57:00,5.93016,5.93206,5.92822,5.9299,14000000.0
2008-11-12 20:58:00,5.92987,5.9309,5.92802,5.92836,10000000.0
2008-11-12 20:59:00,5.92994,5.93016,5.92817,5.92869,11000000.0
2008-11-12 21:00:00,5.92855,5.92953,5.92757,5.92815,14000000.0
2008-11-12 21:01:00,5.92828,5.93104,5.92821,5.93098,12000000.0
2008-11-12 21:02:00,5.93136,5.93297,5.93127,5.93297,17000000.0
2008-11-12 21:03:00,5.93331,5.93374,5.93183,5.93345,11000000.0
2008-11-12 21:04:00,5.93362,5.93426,5.93214,5.93313,10000000.0
2008-11-12 21:05:00,5.93343,5.93448,5.93274,5.93322,8000000.0
2008-11-12 21:06:00,5.935,5.93734,5.935,5.93698,13000000.0
2008-11-12 21:07:00,5.93633,5.94137,5.93633,5.94008,14000000.0
2008-11-12 21:08:00,5.94058,5.9411,5.93783,5.93962,8000000.0
2008-11-12 21:09:00,5.94112,5.94173,5.93742,5.93979,13000000.0
2008-11-12 21:10:00,5.94184,5.94473,5.93963,5.94473,17000000.0
2008-11-12 21:11:00,5.94431,5.94556,5.94354,5.94462,15000000.0
2008-11-12 21:12:00,5.94295,5.94549,5.94295,5.94395,11000000.0
2008-11-12 21:13:00,5.94413,5.94554,5.94298,5.94554,12000000.0
2008-11-12 21:14:00,5.94656,5.94865,5.94526,5.94788,14000000.0
2008-11-12 21:15:00,5.94512,5.94651,5.94274,5.944,13000000.0
2008-11-12 21:16:00,5.94337,5.94485,5.94212,5.9433,12000000.0
2008-11-12 21:17:00,5.9452,5.94658,5.9445,5.94655,16000000.0
2008-11-12 21:18:00,5.94561,5.94561,5.94243,5.94298,15000000.0
2008-11-12 21:19:00,5.94245,5.94406,5.94056,5.94403,15000000.0
2008-11-12 21:20:00,5.94411,5.94413,5.94147,5.94147,8000000.0
2008-11-12 21:21:00,5.94085,5.94085,5.93737,5.93786,17000000.0
2008-11-12 21:22:00,5.93855,5.93933,5.93761,5.93811,11000000.0
2008-11-12 21:23:00,5.93989,5.93989,5.9381,5.93888,23000000.0
2008-11-12 21:24:00,5.93899,5.93923,5.9376,5.93832,13000000.0
2008-11-12 21:25:00,5.93803,5.93936,5.93659,5.93936,15000000.0
2008-11-12 21:26:00,5.93747,5.93964,5.93707,5.93964,10000000.0
2008-11-12 21:27:00,5.93887,5.93993,5.93866,5.93929,10000000.0
2008-11-12 21:28:00,5.93925,5.9407,5.93917,5.94021,13000000.0
2008-11-12 21:29:00,5.94136,5.94253,5.94094,5.94236,10000000.0
2008-11-12 21:30:00,5.94207,5.94604,5.94207,5.94604,16000000.0
2008-11-12 21:31:00,5.94529,5.94643,5.94238,5.94372,18000000.0
2008-11-12 21:32:00,5.94218,5.94265,5.94122,5.94177,15000000.0
2008-11-12 21:33:00,5.94114,5.94114,5.93815,5.94006,13000000.0
2008-11-12 21:34:00,5.93987,5.94096,5.93946,5.94088,9000000.0
2008-11-12 21:35:00,5.94205,5.94313,5.94148,5.94296,8000000.0
2008-11-12 21:36:00,5.94286,5.94309,5.94127,5.94225,18000000.0
2008-11-12 21:37:00,5.94356,5.94651,5.94172,5.94552,22000000.0
2008-11-12 21:38:00,5.94586,5.94736,5.94552,5.94735,9000000.0
2008-11-12 21:39:00,5.94695,5.94695,5.94477,5.94555,11000000.0
2008-11-12 21:40:00,5.94578,5.9468,5.94462,5.9468,19000000.0
2008-11-12 21:41:00,5.9465,5.94746,5.946,5.94724,12000000.0
2008-11-12 21:42:00,5.94647,5.94725,5.9456,5.94614,11000000.0
2008-11-12 21:43:00,5.94481,5.94556,5.94339,5.94496,14000000.0
2008-11-12 21:44:00,5.94363,5.94446,5.94164,5.94164,13000000.0
2008-11-12 21:45:00,5.94138,5.94175,5.94043,5.94168,12000000.0
2008-11-12 21:46:00,5.94172,5.94399,5.9408,5.94277,14000000.0
2008-11-12 21:47:00,5.94274,5.94274,5.93909,5.94101,17000000.0
2008-11-12 21:48:00,5.94156,5.94264,5.94045,5.94255,16000000.0
2008-11-12 21:49:00,5.9434,5.94415,5.94221,5.94393,14000000.0
2008-11-12 21:50:00,5.94536,5.94646,5.94424,5.94629,13000000.0
2008-11-12 21:51:00,5.94576,5.94764,5.94495,5.94741,14000000.0
2008-11-12 21:52:00,5.94777,5.948,5.94445,5.94466,17000000.0
2008-11-12 21:53:00,5.9448,5.94647,5.94428,5.94605,27000000.0
2008-11-12 21:54:00,5.94673,5.94719,5.94396,5.94418,10000000.0
2008-11-12 21:55:00,5.94393,5.94541,5.94381,5.94476,8000000.0
2008-11-12 21:56:00,5.94512,5.94552,5.94349,5.94519,16000000.0
2008-11-12 21:57:00,5.94526,5.94619,5.94468,5.946,18000000.0
2008-11-12 21:58:00,5.94575,5.94695,5.94464,5.94525,18000000.0
2008-11-12 21:59:00,5.94611,5.94725,5.94546,5.94558,17000000.0
2008-11-12 22:00:00,5.94711,5.94765,5.94667,5.94681,9000000.0
2008-11-12 22:01:00,5.9469,5.94929,5.94616,5.94762,22000000.0
2008-11-12 22:02:00,5.94824,5.94861,5.9472,5.94771,11000000.0
2008-11-12 22:03:00,5.94678,5.94756,5.94468,5.94577,16000000.0
2008-11-12 22:04:00,5.94497,5.94654,5.94426,5.94654,12000000.0
2008-11-12 22:05:00,5.94455,5.94693,5.9445,5.94628,7000000.0
2008-11-12 22:06:00,5.9451,5.94613,5.94416,5.94613,15000000.0
2008-11-12 22:07:00,5.94618,5.94643,5.94449,5.94643,19000000.0
2008-11-12 22:08:00,5.94616,5.94635,5.94393,5.94393,11000000.0
2008-11-12 22:09:00,5.9451,5.9468,5.94503,5.9468,10000000.0
2008-11-12 22:10:00,5.94621,5.94664,5.94538,5.94538,10000000.0
2008-11-12 22:11:00,5.94546,5.94668,5.94431,5.94607,18000000.0
2008-11-12 22:12:00,5.94622,5.94622,5.94366,5.94484,11000000.0
2008-11-12 22:13:00,5.94469,5.9463,5.94457,5.9463,14000000.0
2008-11-12 22:14:00,5.94657,5.94711,5.94501,5.94627,24000000.0
2008-11-12 22:15:00,5.94549,5.94584,5.94342,5.94556,13000000.0
2008-11-12 22:16:00,5.94619,5.94688,5.9451,5.94637,13000000.0
2008-11-12 22:17:00,5.94547,5.9463,5.94458,5.94535,8000000.0
2008-11-12 22:18:00,5.94481,5.94497,5.9435,5.94415,13000000.0
2008-11-12 22:19:00,5.94497,5.94503,5.94338,5.94392,14000000.0
2008-11-12 22:20:00,5.9432,5.94423,5.94252,5.94252,21000000.0
2008-11-12 22:21:00,5.94367,5.94446,5.94248,5.94272,13000000.0
2008-11-12 22:22:00,5.94405,5.9454,5.94358,5.94478,12000000.0
2008-11-12 22:23:00,5.94682,5.94723,5.94607,5.94671,18000000.0
2008-11-12 22:24:00,5.94735,5.94887,5.94682,5.94696,14000000.0
2008-11-12 22:25:00,5.94632,5.94907,5.94632,5.94907,13000000.0
2008-11-12 22:26:00,5.95027,5.95027,5.94847,5.95026,13000000.0
2008-11-12 22:27:00,5.95124,5.95338,5.95001,5.95314,16000000.0
2008-11-12 22:28:00,5.95198,5.95198,5.9489,5.95022,13000000.0
2008-11-12 22:29:00,5.94943,5.9514,5.948,5.94917,21000000.0
2008-11-12 22:30:00,5.94887,5.9515,5.94763,5.9515,17000000.0
2008-11-12 22:31:00,5.95157,5.95157,5.94846,5.94961,10000000.0
2008-11-12 22:32:00,5.94838,5.95071,5.94805,5.94828,13000000.0
2008-11-12 22:33:00,5.94818,5.94921,5.94766,5.94921,13000000.0
2008-11-12 22:34:00,5.94934,5.95806,5.94934,5.95806,13000000.0
2008-11-12 22:35:00,5.95881,5.9592,5.9562,5.9586,19000000.0
2008-11-12 22:36:00,5.96062,5.96249,5.95877,5.96145,14000000.0
2008-11-12 22:37:00,5.9619,5.96382,5.96144,5.96179,17000000.0
2008-11-12 22:38:00,5.96198,5.96226,5.95897,5.95897,9000000.0
2008-11-12 22:39:00,5.95792,5.96051,5.95792,5.96029,20000000.0
2008-11-12 22:40:00,5.96084,5.96317,5.96084,5.96165,13000000.0
2008-11-12 22:41:00,5.9622,5.9631,5.96163,5.96294,13000000.0
2008-11-12 22:42:00,5.96227,5.96556,5.96213,5.96556,10000000.0
2008-11-12 22:43:00,5.96519,5.96519,5.9602,5.96156,15000000.0
2008-11-12 22:44:00,5.95896,5.95896,5.95145,5.95612,16000000.0
2008-11-12 22:45:00,5.95361,5.9547,5.95205,5.95274,14000000.0
2008-11-12 22:46:00,5.95221,5.95405,5.95185,5.95405,12000000.0
2008-11-12 22:47:00,5.95543,5.95635,5.95483,5.95603,7000000.0
2008-11-12 22:48:00,5.95676,5.95676,5.95463,5.95463,16000000.0
2008-11-12 22:49:00,5.95551,5.95578,5.95353,5.95575,10000000.0
2008-11-12 22:50:00,5.95475,5.95623,5.95416,5.95416,15000000.0
2008-11-12 22:51:00,5.95437,5.9553,5.95258,5.95332,17000000.0
2008-11-12 22:52:00,5.95331,5.95441,5.95303,5.95437,10000000.0
2008-11-12 22:53:00,5.95435,5.95723,5.95435,5.95653,20000000.0
2008-11-12 22:54:00,5.95737,5.95764,5.95561,5.95656,10000000.0
2008-11-12 22:55:00,5.95643,5.9581,5.95581,5.95728,12000000.0
2008-11-12 22:56:00,5.95746,5.9583,5.95699,5.95699,9000000.0
2008-11-12 22:57:00,5.95887,5.96081,5.95781,5.95972,18000000.0
2008-11-12 22:58:00,5.96081,5.96124,5.95987,5.96103,13000000.0
2008-11-12 22:59:00,5.96135,5.96293,5.96135,5.9627,10000000.0
2008-11-12 23:00:00,5.96183,5.96264,5.96034,5.96264,17000000.0
2008-11-12 23:01:00,5.96171,5.96186,5.96059,5.96116,13000000.0
2008-11-12 23:02:00,5.96277,5.96326,5.96212,5.96304,7000000.0
2008-11-12 23:03:00,5.96271,5.9636,5.96133,5.96206,16000000.0
2008-11-12 23:04:00,5.96261,5.96344,5.96165,5.96228,12000000.0
2008-11-12 23:05:00,5.96232,5.96251,5.96077,5.96099,11000000.0
2008-11-12 23:06:00,5.96131,5.96224,5.9608,5.96224,11000000.0
2008-11-12 23:07:00,5.961,5.96304,5.96052,5.96165,13000000.0
2008-11-12 23:08:00,5.96184,5.96228,5.96062,5.96148,20000000.0
2008-11-12 23:09:00,5.96237,5.96279,5.96099,5.9611,16000000.0
2008-11-12 23:10:00,5.96099,5.9614,5.95944,5.95947,16000000.0
2008-11-12 23:11:00,5.95976,5.96161,5.95966,5.96161,10000000.0
2008-11-12 23:12:00,5.9608,5.96178,5.96032,5.96086,12000000.0
2008-11-12 23:13:00,5.9616,5.9616,5.95978,5.96019,16000000.0
2008-11-12 23:14:00,5.96012,5.96117,5.95969,5.96117,9000000.0
2008-11-12 23:15:00,5.96137,5.96206,5.96037,5.96203,9000000.0
2008-11-12 23:16:00,5.96257,5.9646,5.96252,5.96341,18000000.0
2008-11-12 23:17:00,5.96435,5.96498,5.96375,5.96399,8000000.0
2008-11-12 23:18:00,5.96467,5.96508,5.96354,5.96423,10000000.0
2008-11-12 23:19:00,5.96323,5.96425,5.96261,5.96325,9000000.0
2008-11-12 23:20:00,5.96329,5.96338,5.96159,5.96335,17000000.0
2008-11-12 23:21:00,5.96285,5.96285,5.96051,5.96063,11000000.0
2008-11-12 23:22:00,5.96087,5.96087,5.95924,5.96031,12000000.0
2008-11-12 23:23:00,5.95868,5.961,5.95868,5.96041,12000000.0
2008-11-12 23:24:00,5.95919,5.96044,5.95868,5.95904,12000000.0
2008-11-12 23:25:00,5.95893,5.95927,5.9575,5.9575,9000000.0
2008-11-12 23:26:00,5.95858,5.95858,5.9559,5.95691,14000000.0
2008-11-12 23:27:00,5.95715,5.95715,5.9531,5.95562,17000000.0
2008-11-12 23:28:00,5.95521,5.95521,5.95195,5.95284,15000000.0
2008-11-12 23:29:00,5.95145,5.95264,5.95046,5.95128,11000000.0
2008-11-12 23:30:00,5.95004,5.95004,5.94802,5.94875,14000000.0
2008-11-12 23:31:00,5.94899,5.94914,5.94738,5.9479,7000000.0
2008-11-12 23:32:00,5.94754,5.9486,5.94636,5.94687,15000000.0
2008-11-12 23:33:00,5.94799,5.94892,5.94753,5.94785,7000000.0
2008-11-12 23:34:00,5.94905,5.94971,5.94821,5.9493,10000000.0
2008-11-12 23:35:00,5.94939,5.95162,5.949,5.95162,12000000.0
2008-11-12 23:36:00,5.95146,5.95146,5.94957,5.95035,10000000.0
2008-11-12 23:37:00,5.95019,5.95036,5.94884,5.94956,14000000.0
2008-11-12 23:38:00,5.94946,5.95007,5.94893,5.94943,17000000.0
2008-11-12 23:39:00,5.94995,5.95156,5.94966,5.9511,9000000.0
2008-11-12 23:40:00,5.951,5.951,5.94916,5.95031,12000000.0
2008-11-12 23:41:00,5.95088,5.95118,5.95011,5.95083,9000000.0
2008-11-12 23:42:00,5.95127,5.95127,5.95013,5.95086,15000000.0
2008-11-12 23:43:00,5.94954,5.95126,5.94927,5.9507,13000000.0
2008-11-12 23:44:00,5.95136,5.95136,5.94915,5.9498,8000000.0
2008-11-12 23:45:00,5.9499,5.95058,5.94962,5.94998,12000000.0
2008-11-12 23:46:00,5.95006,5.95006,5.94823,5.9489,20000000.0
2008-11-12 23:47:00,5.94867,5.94995,5.94815,5.94868,19000000.0
2008-11-12 23:48:00,5.95004,5.95024,5.94871,5.94919,14000000.0
2008-11-12 23:49:00,5.94911,5.9497,5.94802,5.94953,12000000.0
2008-11-12 23:50:00,5.94867,5.94976,5.94825,5.94976,10000000.0
2008-11-12 23:51:00,5.94949,5.94977,5.9487,5.94895,14000000.0
2008-11-12 23:52:00,5.94966,5.95038,5.94933,5.94992,13000000.0
2008-11-12 23:53:00,5.94989,5.95061,5.94892,5.94923,16000000.0
2008-11-12 23:54:00,5.94983,5.94983,5.94855,5.94873,13000000.0
2008-11-12 23:55:00,5.94976,5.94976,5.94782,5.94782,16000000.0
2008-11-12 23:56:00,5.94822,5.94923,5.94718,5.94884,12000000.0
2008-11-12 23:57:00,5.94776,5.94877,5.94761,5.94804,14000000.0
2008-11-12 23:58:00,5.94959,5.94975,5.94783,5.94885,16000000.0
2008-11-12 23:59:00,5.94926,5.9495,5.94818,5.94824,12000000.0
2008-11-13 00:00:00,5.949,5.94932,5.94815,5.94829,17000000.0
2008-11-13 00:01:00,5.95101,5.95277,5.95075,5.95277,12000000.0
2008-11-13 00:02:00,5.95421,5.95496,5.95199,5.95372,11000000.0
2008-11-13 00:03:00,5.95357,5.95523,5.95286,5.95517,7000000.0
2008-11-13 00:04:00,5.95514,5.95733,5.95459,5.95651,16000000.0
2008-11-13 00:05:00,5.95741,5.96062,5.9573,5.95938,17000000.0
2008-11-13 00:06:00,5.96096,5.96134,5.95892,5.96045,10000000.0
2008-11-13 00:07:00,5.96119,5.96556,5.95878,5.96392,19000000.0
2008-11-13 00:08:00,5.96522,5.96936,5.96476,5.96936,9000000.0
2008-11-13 00:09:00,5.96881,5.97293,5.96681,5.97293,19000000.0
2008-11-13 00:10:00,5.97234,5.97234,5.97044,5.97077,16000000.0
2008-11-13 00:11:00,5.97096,5.9722,5.97096,5.97161,9000000.0
2008-11-13 00:12:00,5.97173,5.97207,5.97068,5.97183,11000000.0
2008-11-13 00:13:00,5.97222,5.97247,5.97071,5.97167,8000000.0
2008-11-13 00:14:00,5.97351,5.97377,5.97242,5.97377,9000000.0
2008-11-13 00:15:00,5.97416,5.97498,5.97269,5.97498,15000000.0
2008-11-13 00:16:00,5.97465,5.9747,5.97333,5.97404,18000000.0
2008-11-13 00:17:00,5.97432,5.97467,5.9731,5.9743,21000000.0
2008-11-13 00:18:00,5.97286,5.97354,5.9719,5.97259,16000000.0
2008-11-13 00:19:00,5.97212,5.97278,5.97136,5.97246,12000000.0
2008-11-13 00:20:00,5.97219,5.97307,5.97153,5.97307,13000000.0
2008-11-13 00:21:00,5.97348,5.97361,5.97148,5.9718,13000000.0
2008-11-13 00:22:00,5.97147,5.97276,5.97079,5.97167,13000000.0
2008-11-13 00:23:00,5.97244,5.97246,5.9715,5.97217,11000000.0
2008-11-13 00:24:00,5.9726,5.97266,5.97119,5.97176,10000000.0
2008-11-13 00:25:00,5.97199,5.97275,5.97168,5.97237,16000000.0
2008-11-13 00:26:00,5.9728,5.97314,5.97201,5.97252,13000000.0
2008-11-13 00:27:00,5.97224,5.97256,5.972,5.9725,16000000.0
2008-11-13 00:28:00,5.97243,5.97302,5.97183,5.97227,13000000.0
2008-11-13 00:29:00,5.97255,5.97255,5.97212,5.97247,10000000.0
2008-11-13 00:30:00,5.97343,5.97343,5.97172,5.97229,15000000.0
2008-11-13 00:31:00,5.97179,5.97291,5.97142,5.972,18000000.0
2008-11-13 00:32:00,5.97193,5.97232,5.97185,5.97227,14000000.0
2008-11-13 00:33:00,5.97189,5.97216,5.96942,5.97145,13000000.0
2008-11-13 00:34:00,5.97029,5.97082,5.96969,5.97034,11000000.0
2008-11-13 00:35:00,5.97032,5.97128,5.96995,5.97065,13000000.0
2008-11-13 00:36:00,5.97118,5.97207,5.96976,5.97061,12000000.0
2008-11-13 00:37:00,5.96989,5.97142,5.96934,5.97028,10000000.0
2008-11-13 00:38:00,5.97019,5.97091,5.96947,5.97091,11000000.0
2008-11-13 00:39:00,5.97213,5.97213,5.97127,5.97127,16000000.0
2008-11-13 00:40:00,5.97158,5.97164,5.97065,5.97099,10000000.0
2008-11-13 00:41:00,5.97171,5.97226,5.96983,5.97218,15000000.0
2008-11-13 00:42:00,5.9726,5.97279,5.97104,5.97146,10000000.0
2008-11-13 00:43:00,5.97275,5.97321,5.97227,5.97294,8000000.0
2008-11-13 00:44:00,5.97239,5.97265,5.97177,5.9725,7000000.0
2008-11-13 00:45:00,5.97296,5.97301,5.97199,5.97259,10000000.0
2008-11-13 00:46:00,5.9727,5.97376,5.97236,5.97331,18000000.0
2008-11-13 00:47:00,5.97377,5.97377,5.97285,5.97331,18000000.0
2008-11-13 00:48:00,5.97417,5.97417,5.97283,5.97311,15000000.0
2008-11-13 00:49:00,5.97474,5.97622,5.97399,5.97622,19000000.0
2008-11-13 00:50:00,5.97632,5.98052,5.97632,5.98052,15000000.0
2008-11-13 00:51:00,5.98116,5.98223,5.98011,5.98076,12000000.0
2008-11-13 00:52:00,5.98012,5.98012,5.9781,5.97865,15000000.0
2008-11-13 00:53:00,5.97972,5.98048,5.97944,5.98038,9000000.0
2008-11-13 00:54:00,5.97981,5.98023,5.97709,5.9777,17000000.0
2008-11-13 00:55:00,5.97664,5.97775,5.97613,5.97622,11000000.0
2008-11-13 00:56:00,5.97753,5.97753,5.97337,5.97632,23000000.0
2008-11-13 00:57:00,5.97669,5.97669,5.9712,5.9712,11000000.0
2008-11-13 00:58:00,5.97229,5.97292,5.97187,5.97287,11000000.0
2008-11-13 00:59:00,5.97157,5.97284,5.97047,5.9712,11000000.0
2008-11-13 01:00:00,5.97377,5.97554,5.97232,5.97535,14000000.0
2008-11-13 01:01:00,5.97603,5.97624,5.97459,5.97585,9000000.0
2008-11-13 01:02:00,5.96947,5.96955,5.96935,5.96955,13000000.0
2008-11-13 01:03:00,5.97401,5.97644,5.96869,5.97611,18000000.0
2008-11-13 01:04:00,5.97285,5.9752,5.97001,5.9752,11000000.0
2008-11-13 01:05:00,5.97576,5.97679,5.96847,5.97558,13000000.0
2008-11-13 01:06:00,5.97771,5.97782,5.97238,5.97782,9000000.0
2008-11-13 01:07:00,5.97589,5.97665,5.96935,5.97597,15000000.0
2008-11-13 01:08:00,5.97672,5.97703,5.97599,5.97599,15000000.0
2008-11-13 01:09:00,5.9757,5.97643,5.96836,5.97607,14000000.0
2008-11-13 01:10:00,5.97735,5.97735,5.96796,5.97218,13000000.0
2008-11-13 01:11:00,5.97268,5.9742,5.97268,5.9742,7000000.0
2008-11-13 01:12:00,5.97363,5.97391,5.9727,5.97284,17000000.0
2008-11-13 01:13:00,5.97211,5.97258,5.96966,5.97173,18000000.0
2008-11-13 01:14:00,5.97241,5.97507,5.97194,5.97402,14000000.0
2008-11-13 01:15:00,5.97406,5.97432,5.97307,5.97408,10000000.0
2008-11-13 01:16:00,5.97397,5.97397,5.97187,5.97187,18000000.0
2008-11-13 01:17:00,5.97242,5.97283,5.97134,5.9722,16000000.0
2008-11-13 01:18:00,5.97128,5.97208,5.97088,5.97123,13000000.0
2008-11-13 01:19:00,5.97174,5.97175,5.97027,5.97175,12000000.0
2008-11-13 01:20:00,5.97131,5.97192,5.97086,5.97178,15000000.0
2008-11-13 01:21:00,5.97068,5.97249,5.97041,5.97151,14000000.0
2008-11-13 01:22:00,5.9718,5.97356,5.97161,5.97184,13000000.0
2008-11-13 01:23:00,5.97103,5.97172,5.96963,5.97151,14000000.0
2008-11-13 01:24:00,5.97088,5.97149,5.96822,5.96822,15000000.0
2008-11-13 01:25:00,5.96943,5.9695,5.96652,5.96712,17000000.0
2008-11-13 01:26:00,5.96653,5.96664,5.96538,5.96538,14000000.0
2008-11-13 01:27:00,5.96585,5.96593,5.96398,5.96407,13000000.0
2008-11-13 01:28:00,5.96656,5.96717,5.96501,5.96575,9000000.0
2008-11-13 01:29:00,5.9675,5.96766,5.96552,5.96686,11000000.0
2008-11-13 01:30:00,5.96711,5.96767,5.96556,5.96767,20000000.0
2008-11-13 01:31:00,5.96748,5.96891,5.96691,5.96791,9000000.0
2008-11-13 01:32:00,5.96575,5.96709,5.96529,5.96605,7000000.0
2008-11-13 01:33:00,5.96542,5.96587,5.96442,5.96581,13000000.0
2008-11-13 01:34:00,5.96524,5.96591,5.96458,5.96466,10000000.0
2008-11-13 01:35:00,5.96544,5.96661,5.96514,5.96623,17000000.0
2008-11-13 01:36:00,5.96604,5.96681,5.96553,5.96642,16000000.0
2008-11-13 01:37:00,5.96583,5.96583,5.96076,5.96076,13000000.0
2008-11-13 01:38:00,5.9589,5.95983,5.95753,5.95959,15000000.0
2008-11-13 01:39:00,5.95888,5.95954,5.95819,5.95908,13000000.0
2008-11-13 01:40:00,5.9592,5.96057,5.9582,5.96048,14000000.0
2008-11-13 01:41:00,5.96102,5.96139,5.95849,5.95849,12000000.0
2008-11-13 01:42:00,5.95901,5.9609,5.9589,5.9609,14000000.0
2008-11-13 01:43:00,5.96038,5.9609,5.95902,5.95907,18000000.0
2008-11-13 01:44:00,5.95895,5.95941,5.95685,5.95941,12000000.0
2008-11-13 01:45:00,5.95907,5.96,5.958,5.95848,19000000.0
2008-11-13 01:46:00,5.95866,5.95916,5.95742,5.9584,15000000.0
2008-11-13 01:47:00,5.95938,5.9603,5.95884,5.95905,10000000.0
2008-11-13 01:48:00,5.95981,5.95981,5.95856,5.95927,14000000.0
2008-11-13 01:49:00,5.95931,5.95953,5.9577,5.95949,16000000.0
2008-11-13 01:50:00,5.95948,5.96143,5.95923,5.96038,18000000.0
2008-11-13 01:51:00,5.96071,5.96162,5.95865,5.96103,16000000.0
2008-11-13 01:52:00,5.96156,5.96337,5.96156,5.96315,10000000.0
2008-11-13 01:53:00,5.9629,5.96375,5.96192,5.96192,15000000.0
2008-11-13 01:54:00,5.96251,5.96505,5.96245,5.96361,14000000.0
2008-11-13 01:55:00,5.9656,5.9659,5.96438,5.96521,14000000.0
2008-11-13 01:56:00,5.96617,5.96828,5.96617,5.96828,8000000.0
2008-11-13 01:57:00,5.96811,5.96976,5.96797,5.96797,10000000.0
2008-11-13 01:58:00,5.96837,5.96949,5.96746,5.96841,21000000.0
2008-11-13 01:59:00,5.96765,5.97162,5.96765,5.97025,16000000.0
2008-11-13 02:00:00,5.97104,5.97104,5.97075,5.97075,11000000.0
2008-11-13 02:01:00,5.9695,5.96963,5.96722,5.96856,11000000.0
2008-11-13 02:02:00,5.9689,5.96949,5.96681,5.96792,13000000.0
2008-11-13 02:03:00,5.96631,5.96878,5.96578,5.96831,8000000.0
2008-11-13 02:04:00,5.96807,5.9696,5.96753,5.968,18000000.0
2008-11-13 02:05:00,5.96867,5.96867,5.96522,5.96725,14000000.0
2008-11-13 02:06:00,5.96708,5.96789,5.96561,5.96611,18000000.0
2008-11-13 02:07:00,5.96455,5.96605,5.96234,5.96467,12000000.0
2008-11-13 02:08:00,5.96426,5.96426,5.95973,5.96142,12000000.0
2008-11-13 02:09:00,5.96067,5.96115,5.95869,5.95965,11000000.0
2008-11-13 02:10:00,5.96091,5.96172,5.96015,5.96105,10000000.0
2008-11-13 02:11:00,5.95931,5.96262,5.95912,5.95978,16000000.0
2008-11-13 02:12:00,5.96062,5.96062,5.95783,5.95942,17000000.0
2008-11-13 02:13:00,5.96004,5.96266,5.95994,5.96236,9000000.0
2008-11-13 02:14:00,5.962,5.96232,5.95883,5.9592,16000000.0
2008-11-13 02:15:00,5.9584,5.96387,5.9584,5.96171,15000000.0
2008-11-13 02:16:00,5.96252,5.96252,5.96074,5.96074,16000000.0
2008-11-13 02:17:00,5.96209,5.96227,5.96041,5.96158,14000000.0
2008-11-13 02:18:00,5.96173,5.96291,5.96163,5.96206,16000000.0
2008-11-13 02:19:00,5.9621,5.96255,5.96154,5.96193,11000000.0
2008-11-13 02:20:00,5.96235,5.9649,5.96233,5.96398,10000000.0
2008-11-13 02:21:00,5.96618,5.96685,5.96421,5.96523,18000000.0
2008-11-13 02:22:00,5.96609,5.96609,5.96485,5.96485,15000000.0
2008-11-13 02:23:00,5.96566,5.9657,5.96426,5.96497,16000000.0
2008-11-13 02:24:00,5.96427,5.96531,5.96383,5.96457,12000000.0
2008-11-13 02:25:00,5.96556,5.96573,5.96405,5.96472,18000000.0
2008-11-13 02:26:00,5.96347,5.96546,5.96347,5.96455,8000000.0
2008-11-13 02:27:00,5.96421,5.96535,5.96421,5.9645,12000000.0
2008-11-13 02:28:00,5.9661,5.9664,5.96526,5.96541,15000000.0
2008-11-13 02:29:00,5.96477,5.96612,5.96397,5.96571,15000000.0
2008-11-13 02:30:00,5.96579,5.96693,5.96466,5.96523,19000000.0
2008-11-13 02:31:00,5.96524,5.96749,5.96516,5.96728,13000000.0
2008-11-13 02:32:00,5.96653,5.96704,5.9642,5.96568,17000000.0
2008-11-13 02:33:00,5.96493,5.96544,5.96299,5.96424,10000000.0
2008-11-13 02:34:00,5.96397,5.96485,5.96361,5.96404,11000000.0
2008-11-13 02:35:00,5.96451,5.96528,5.96211,5.96268,14000000.0
2008-11-13 02:36:00,5.96248,5.96377,5.96005,5.96377,13000000.0
2008-11-13 02:37:00,5.96288,5.96288,5.9593,5.9593,9000000.0
2008-11-13 02:38:00,5.95948,5.96193,5.95811,5.96028,12000000.0
2008-11-13 02:39:00,5.96073,5.96073,5.95763,5.95763,11000000.0
2008-11-13 02:40:00,5.9574,5.95955,5.95683,5.95929,19000000.0
2008-11-13 02:41:00,5.95838,5.95863,5.95614,5.95641,12000000.0
2008-11-13 02:42:00,5.95682,5.95922,5.95611,5.95922,11000000.0
2008-11-13 02:43:00,5.95957,5.96067,5.95883,5.95883,12000000.0
2008-11-13 02:44:00,5.96093,5.96123,5.95927,5.95997,9000000.0
2008-11-13 02:45:00,5.96119,5.96227,5.9606,5.96122,13000000.0
2008-11-13 02:46:00,5.96063,5.9621,5.95997,5.9603,11000000.0
2008-11-13 02:47:00,5.96127,5.9623,5.96102,5.9623,10000000.0
2008-11-13 02:48:00,5.96416,5.96538,5.96232,5.96422,11000000.0
2008-11-13 02:49:00,5.96362,5.96546,5.96354,5.96356,10000000.0
2008-11-13 02:50:00,5.96292,5.96518,5.9619,5.9619,17000000.0
2008-11-13 02:51:00,5.96285,5.96348,5.96099,5.96285,15000000.0
2008-11-13 02:52:00,5.96384,5.96762,5.96377,5.96729,13000000.0
2008-11-13 02:53:00,5.96881,5.96903,5.96759,5.96893,12000000.0
2008-11-13 02:54:00,5.97047,5.97252,5.96937,5.97068,13000000.0
2008-11-13 02:55:00,5.9699,5.97161,5.96891,5.97024,13000000.0
2008-11-13 02:56:00,5.97147,5.97314,5.97003,5.97312,13000000.0
2008-11-13 02:57:00,5.97251,5.97346,5.97167,5.97169,10000000.0
2008-11-13 02:58:00,5.97156,5.97304,5.97002,5.97274,15000000.0
2008-11-13 02:59:00,5.9733,5.97417,5.97108,5.97161,12000000.0
2008-11-13 03:00:00,5.97142,5.97217,5.96995,5.97169,17000000.0
2008-11-13 03:01:00,5.97167,5.97237,5.96954,5.97073,9000000.0
2008-11-13 03:02:00,5.97239,5.97311,5.97071,5.972,15000000.0
2008-11-13 03:03:00,5.97086,5.97086,5.96749,5.96772,14000000.0
2008-11-13 03:04:00,5.96788,5.97077,5.96788,5.97077,11000000.0
2008-11-13 03:05:00,5.97222,5.97259,5.97084,5.97154,12000000.0
2008-11-13 03:06:00,5.97189,5.97319,5.97148,5.97273,12000000.0
2008-11-13 03:07:00,5.97292,5.97457,5.97083,5.9716,18000000.0
2008-11-13 03:08:00,5.97049,5.97087,5.9688,5.96941,9000000.0
2008-11-13 03:09:00,5.969,5.96936,5.96719,5.96719,9000000.0
2008-11-13 03:10:00,5.96688,5.97029,5.96673,5.96911,11000000.0
2008-11-13 03:11:00,5.96838,5.96838,5.96463,5.96531,16000000.0
2008-11-13 03:12:00,5.9661,5.96641,5.96499,5.96562,8000000.0
2008-11-13 03:13:00,5.96525,5.9684,5.96465,5.9684,12000000.0
2008-11-13 03:14:00,5.96936,5.96936,5.96599,5.96758,16000000.0
2008-11-13 03:15:00,5.96641,5.96946,5.96641,5.96894,10000000.0
2008-11-13 03:16:00,5.96917,5.97121,5.96903,5.97121,16000000.0
2008-11-13 03:17:00,5.9704,5.97284,5.97015,5.9724,16000000.0
2008-11-13 03:18:00,5.97217,5.97227,5.96929,5.96929,9000000.0
2008-11-13 03:19:00,5.96934,5.97172,5.96934,5.97153,10000000.0
2008-11-13 03:20:00,5.97145,5.97256,5.97085,5.9718,20000000.0
2008-11-13 03:21:00,5.97197,5.97202,5.96956,5.96973,18000000.0
2008-11-13 03:22:00,5.96815,5.97144,5.96793,5.97096,15000000.0
2008-11-13 03:23:00,5.97003,5.97051,5.96847,5.96928,15000000.0
2008-11-13 03:24:00,5.96906,5.96996,5.96879,5.96957,12000000.0
2008-11-13 03:25:00,5.96847,5.96952,5.96766,5.96766,15000000.0
2008-11-13 03:26:00,5.96677,5.96881,5.96677,5.9681,19000000.0
2008-11-13 03:27:00,5.96693,5.96701,5.96588,5.96615,8000000.0
2008-11-13 03:28:00,5.96778,5.9681,5.96592,5.9667,13000000.0
2008-11-13 03:29:00,5.96652,5.96679,5.96548,5.96548,9000000.0
2008-11-13 03:30:00,5.9668,5.96726,5.96544,5.96566,17000000.0
2008-11-13 03:31:00,5.96547,5.96554,5.96404,5.96424,7000000.0
2008-11-13 03:32:00,5.96542,5.966,5.96397,5.96473,15000000.0
2008-11-13 03:33:00,5.96468,5.96652,5.96267,5.96558,14000000.0
2008-11-13 03:34:00,5.96499,5.96633,5.96419,5.96606,13000000.0
2008-11-13 03:35:00,5.96578,5.96936,5.96565,5.96879,9000000.0
2008-11-13 03:36:00,5.96705,5.96815,5.9645,5.96797,13000000.0
2008-11-13 03:37:00,5.96768,5.96768,5.96405,5.96499,13000000.0
2008-11-13 03:38:00,5.96545,5.96577,5.96401,5.96434,14000000.0
2008-11-13 03:39:00,5.96444,5.966,5.96443,5.966,11000000.0
2008-11-13 03:40:00,5.9669,5.96759,5.9654,5.96593,12000000.0
2008-11-13 03:41:00,5.96717,5.96742,5.96526,5.96587,19000000.0
2008-11-13 03:42:00,5.96557,5.96678,5.96514,5.9654,10000000.0
2008-11-13 03:43:00,5.96692,5.96853,5.96617,5.96853,12000000.0
2008-11-13 03:44:00,5.9697,5.9697,5.96537,5.96639,12000000.0
2008-11-13 03:45:00,5.96637,5.96684,5.96416,5.96595,14000000.0
2008-11-13 03:46:00,5.96706,5.96707,5.96438,5.96616,13000000.0
2008-11-13 03:47:00,5.964,5.96482,5.96352,5.96352,9000000.0
2008-11-13 03:48:00,5.96411,5.96611,5.96394,5.96459,8000000.0
2008-11-13 03:49:00,5.96486,5.96569,5.96391,5.96391,19000000.0
2008-11-13 03:50:00,5.96576,5.96576,5.96377,5.96445,12000000.0
2008-11-13 03:51:00,5.96433,5.96444,5.96329,5.96374,15000000.0
2008-11-13 03:52:00,5.96348,5.96515,5.96318,5.96515,11000000.0
2008-11-13 03:53:00,5.96467,5.96753,5.964,5.96753,12000000.0
2008-11-13 03:54:00,5.96816,5.96851,5.96689,5.96691,12000000.0
2008-11-13 03:55:00,5.96714,5.96714,5.96255,5.96519,12000000.0
2008-11-13 03:56:00,5.96474,5.96627,5.96456,5.96512,14000000.0
2008-11-13 03:57:00,5.96454,5.96577,5.96262,5.96577,15000000.0
2008-11-13 03:58:00,5.96494,5.96556,5.9637,5.96556,12000000.0
2008-11-13 03:59:00,5.96404,5.96537,5.96404,5.96471,17000000.0
2008-11-13 04:00:00,5.96466,5.96519,5.96382,5.96474,14000000.0
2008-11-13 04:01:00,5.96502,5.96781,5.96502,5.96693,13000000.0
2008-11-13 04:02:00,5.96726,5.96797,5.9662,5.9667,16000000.0
2008-11-13 04:03:00,5.96767,5.96803,5.96682,5.96771,14000000.0
2008-11-13 04:04:00,5.96739,5.96834,5.96706,5.9677,19000000.0
2008-11-13 04:05:00,5.96791,5.96791,5.96571,5.9663,12000000.0
2008-11-13 04:06:00,5.96613,5.96663,5.96516,5.96616,18000000.0
2008-11-13 04:07:00,5.96639,5.96807,5.96593,5.96679,16000000.0
2008-11-13 04:08:00,5.96688,5.96768,5.96688,5.96703,8000000.0
2008-11-13 04:09:00,5.9673,5.96795,5.96484,5.96737,13000000.0
2008-11-13 04:10:00,5.96744,5.96803,5.9663,5.9663,14000000.0
2008-11-13 04:11:00,5.9651,5.9673,5.9651,5.96679,18000000.0
2008-11-13 04:12:00,5.96564,5.96658,5.96516,5.96637,10000000.0
2008-11-13 04:13:00,5.96762,5.96762,5.96633,5.96633,14000000.0
2008-11-13 04:14:00,5.9673,5.9673,5.96592,5.96656,20000000.0
2008-11-13 04:15:00,5.96633,5.96661,5.96505,5.96613,14000000.0
2008-11-13 04:16:00,5.96621,5.96701,5.96533,5.96611,15000000.0
2008-11-13 04:17:00,5.96567,5.96619,5.96463,5.96503,22000000.0
2008-11-13 04:18:00,5.96648,5.96648,5.96463,5.96557,17000000.0
2008-11-13 04:19:00,5.96517,5.96543,5.96418,5.96422,12000000.0
2008-11-13 04:20:00,5.9648,5.9657,5.96415,5.96547,17000000.0
2008-11-13 04:21:00,5.96556,5.96578,5.96418,5.96433,13000000.0
2008-11-13 04:22:00,5.96447,5.96502,5.96372,5.96389,14000000.0
2008-11-13 04:23:00,5.96553,5.96598,5.96419,5.96598,9000000.0
2008-11-13 04:24:00,5.96667,5.96802,5.9663,5.96796,9000000.0
2008-11-13 04:25:00,5.96687,5.9681,5.96652,5.96652,13000000.0
2008-11-13 04:26:00,5.96693,5.96809,5.96647,5.9674,12000000.0
2008-11-13 04:27:00,5.96766,5.96766,5.96654,5.96694,16000000.0
2008-11-13 04:28:00,5.96663,5.96753,5.96635,5.96657,11000000.0
2008-11-13 04:29:00,5.96729,5.96876,5.96668,5.96696,20000000.0
2008-11-13 04:30:00,5.96748,5.96778,5.96631,5.96677,16000000.0
2008-11-13 04:31:00,5.9667,5.9667,5.96476,5.96589,12000000.0
2008-11-13 04:32:00,5.96557,5.9674,5.96557,5.96616,11000000.0
2008-11-13 04:33:00,5.9674,5.9674,5.96571,5.96673,14000000.0
2008-11-13 04:34:00,5.96661,5.96669,5.96474,5.96508,11000000.0
2008-11-13 04:35:00,5.96526,5.96537,5.96359,5.96432,14000000.0
2008-11-13 04:36:00,5.96507,5.96544,5.96418,5.96517,11000000.0
2008-11-13 04:37:00,5.96624,5.96723,5.96508,5.96617,15000000.0
2008-11-13 04:38:00,5.96656,5.96681,5.9657,5.96593,7000000.0
2008-11-13 04:39:00,5.96619,5.96683,5.9649,5.96683,19000000.0
2008-11-13 04:40:00,5.96686,5.96699,5.96573,5.96602,14000000.0
2008-11-13 04:41:00,5.96596,5.9673,5.96518,5.9658,12000000.0
2008-11-13 04:42:00,5.96694,5.96694,5.96548,5.96548,11000000.0
2008-11-13 04:43:00,5.96631,5.96631,5.96543,5.96543,15000000.0
2008-11-13 04:44:00,5.9665,5.96728,5.96597,5.96623,13000000.0
2008-11-13 04:45:00,5.96665,5.96665,5.96434,5.96541,19000000.0
2008-11-13 04:46:00,5.96517,5.96571,5.96437,5.96511,14000000.0
2008-11-13 04:47:00,5.9646,5.96556,5.96456,5.96483,7000000.0
2008-11-13 04:48:00,5.96485,5.9654,5.96429,5.96496,14000000.0
2008-11-13 04:49:00,5.96519,5.96614,5.96469,5.96538,12000000.0
2008-11-13 04:50:00,5.96573,5.96726,5.96568,5.966,9000000.0
2008-11-13 04:51:00,5.96597,5.96783,5.96597,5.96783,16000000.0
2008-11-13 04:52:00,5.96714,5.96895,5.96714,5.96858,14000000.0
2008-11-13 04:53:00,5.96866,5.96866,5.966,5.96657,12000000.0
2008-11-13 04:54:00,5.96555,5.96813,5.96555,5.96707,9000000.0
2008-11-13 04:55:00,5.96742,5.9675,5.9671,5.9675,19000000.0
2008-11-13 04:56:00,5.96705,5.96843,5.96694,5.96709,17000000.0
2008-11-13 04:57:00,5.96782,5.96813,5.96676,5.96725,15000000.0
2008-11-13 04:58:00,5.96779,5.96836,5.96747,5.96797,7000000.0
2008-11-13 04:59:00,5.96771,5.96925,5.96771,5.96836,10000000.0
2008-11-13 05:00:00,5.96895,5.96918,5.96811,5.9682,19000000.0
2008-11-13 05:01:00,5.96808,5.96889,5.96792,5.96792,8000000.0
2008-11-13 05:02:00,5.96837,5.96853,5.96741,5.96777,8000000.0
2008-11-13 05:03:00,5.96685,5.96786,5.96589,5.96724,13000000.0
2008-11-13 05:04:00,5.96662,5.96801,5.96655,5.96657,16000000.0
2008-11-13 05:05:00,5.96786,5.96786,5.96663,5.96726,17000000.0
2008-11-13 05:06:00,5.96731,5.96842,5.96722,5.96786,15000000.0
2008-11-13 05:07:00,5.96859,5.96906,5.9673,5.96791,9000000.0
2008-11-13 05:08:00,5.96717,5.96803,5.96649,5.96712,14000000.0
2008-11-13 05:09:00,5.9674,5.96774,5.9668,5.96768,15000000.0
2008-11-13 05:10:00,5.96751,5.96751,5.96622,5.96683,13000000.0
2008-11-13 05:11:00,5.9665,5.96713,5.96496,5.96674,13000000.0
2008-11-13 05:12:00,5.96675,5.96718,5.96642,5.96657,15000000.0
2008-11-13 05:13:00,5.96744,5.96744,5.96613,5.96743,14000000.0
2008-11-13 05:14:00,5.96695,5.96765,5.96544,5.96622,13000000.0
2008-11-13 05:15:00,5.96715,5.96785,5.96516,5.96621,15000000.0
2008-11-13 05:16:00,5.96599,5.96684,5.96489,5.96609,12000000.0
2008-11-13 05:17:00,5.96584,5.96656,5.96496,5.96585,13000000.0
2008-11-13 05:18:00,5.96489,5.96607,5.96465,5.96527,14000000.0
2008-11-13 05:19:00,5.96482,5.96519,5.9645,5.96513,9000000.0
2008-11-13 05:20:00,5.96347,5.96357,5.96043,5.96172,12000000.0
2008-11-13 05:21:00,5.96154,5.96154,5.96057,5.96136,9000000.0
2008-11-13 05:22:00,5.96167,5.96246,5.96064,5.9608,13000000.0
2008-11-13 05:23:00,5.96004,5.96042,5.95898,5.95979,9000000.0
2008-11-13 05:24:00,5.96054,5.96093,5.95887,5.95939,13000000.0
2008-11-13 05:25:00,5.95944,5.95944,5.95762,5.95829,10000000.0
2008-11-13 05:26:00,5.95764,5.95951,5.95764,5.95846,11000000.0
2008-11-13 05:27:00,5.95849,5.95849,5.9563,5.95708,20000000.0
2008-11-13 05:28:00,5.95721,5.95725,5.95494,5.95568,11000000.0
2008-11-13 05:29:00,5.9537,5.95574,5.95282,5.95501,8000000.0
2008-11-13 05:30:00,5.95458,5.95489,5.95347,5.95401,13000000.0
2008-11-13 05:31:00,5.95605,5.95793,5.95525,5.95668,12000000.0
2008-11-13 05:32:00,5.95786,5.95815,5.95701,5.95793,14000000.0
2008-11-13 05:33:00,5.9584,5.95894,5.9579,5.95877,10000000.0
2008-11-13 05:34:00,5.95829,5.95863,5.95742,5.95807,14000000.0
2008-11-13 05:35:00,5.95826,5.95884,5.95781,5.95867,16000000.0
2008-11-13 05:36:00,5.95832,5.95832,5.95395,5.95395,11000000.0
2008-11-13 05:37:00,5.95463,5.95489,5.95239,5.95452,14000000.0
2008-11-13 05:38:00,5.95656,5.95741,5.95464,5.95599,12000000.0
2008-11-13 05:39:00,5.95528,5.9556,5.952,5.952,16000000.0
2008-11-13 05:40:00,5.95332,5.9551,5.95233,5.9541,15000000.0
2008-11-13 05:41:00,5.95605,5.95781,5.95605,5.95761,11000000.0
2008-11-13 05:42:00,5.95731,5.95827,5.95663,5.95806,20000000.0
2008-11-13 05:43:00,5.95773,5.95806,5.95666,5.95743,13000000.0
2008-11-13 05:44:00,5.95608,5.9593,5.95608,5.959,10000000.0
2008-11-13 05:45:00,5.95854,5.95878,5.95765,5.95844,9000000.0
2008-11-13 05:46:00,5.95886,5.95886,5.95732,5.95793,24000000.0
2008-11-13 05:47:00,5.95705,5.95705,5.95377,5.95464,16000000.0
2008-11-13 05:48:00,5.95366,5.95374,5.9527,5.95335,8000000.0
2008-11-13 05:49:00,5.9536,5.9549,5.95273,5.9549,7000000.0
2008-11-13 05:50:00,5.9558,5.95682,5.95444,5.95682,11000000.0
2008-11-13 05:51:00,5.95743,5.95854,5.95743,5.95849,18000000.0
2008-11-13 05:52:00,5.95784,5.95842,5.95725,5.95732,9000000.0
2008-11-13 05:53:00,5.95824,5.95824,5.95623,5.95821,15000000.0
2008-11-13 05:54:00,5.95745,5.95747,5.95515,5.95628,14000000.0
2008-11-13 05:55:00,5.9574,5.9574,5.95615,5.95615,15000000.0
2008-11-13 05:56:00,5.95778,5.958,5.95632,5.95632,23000000.0
2008-11-13 05:57:00,5.95749,5.9577,5.95636,5.95721,17000000.0
2008-11-13 05:58:00,5.95679,5.95725,5.95608,5.95652,11000000.0
2008-11-13 05:59:00,5.95713,5.95785,5.95644,5.95661,13000000.0
2008-11-13 06:00:00,5.95787,5.95892,5.95624,5.95761,18000000.0
2008-11-13 06:01:00,5.95807,5.95919,5.95807,5.95919,9000000.0
2008-11-13 06:02:00,5.95971,5.96022,5.95852,5.96022,16000000.0
2008-11-13 06:03:00,5.96094,5.96286,5.96007,5.96286,12000000.0
2008-11-13 06:04:00,5.9636,5.96722,5.96218,5.96617,17000000.0
2008-11-13 06:05:00,5.9674,5.96813,5.9658,5.96641,11000000.0
2008-11-13 06:06:00,5.96822,5.96969,5.96657,5.9684,14000000.0
2008-11-13 06:07:00,5.96846,5.96846,5.96563,5.96675,13000000.0
2008-11-13 06:08:00,5.96653,5.967,5.96511,5.96532,13000000.0
2008-11-13 06:09:00,5.96813,5.96921,5.96756,5.96864,11000000.0
2008-11-13 06:10:00,5.96953,5.96994,5.96618,5.96618,8000000.0
2008-11-13 06:11:00,5.96529,5.96795,5.96514,5.96722,17000000.0
2008-11-13 06:12:00,5.9683,5.96986,5.96797,5.96912,13000000.0
2008-11-13 06:13:00,5.96845,5.97004,5.96746,5.96978,13000000.0
2008-11-13 06:14:00,5.97111,5.97139,5.96991,5.97129,11000000.0
2008-11-13 06:15:00,5.97229,5.97384,5.9718,5.97318,16000000.0
2008-11-13 06:16:00,5.97178,5.97188,5.96545,5.96865,13000000.0
2008-11-13 06:17:00,5.96906,5.97359,5.96894,5.97131,18000000.0
2008-11-13 06:18:00,5.97219,5.97258,5.97067,5.97258,11000000.0
2008-11-13 06:19:00,5.97125,5.97125,5.96736,5.96736,7000000.0
2008-11-13 06:20:00,5.96574,5.96795,5.96549,5.96795,17000000.0
2008-11-13 06:21:00,5.96884,5.97036,5.96754,5.96864,13000000.0
2008-11-13 06:22:00,5.9682,5.96888,5.9677,5.96821,19000000.0
2008-11-13 06:23:00,5.96958,5.97046,5.96889,5.96982,19000000.0
2008-11-13 06:24:00,5.9697,5.9708,5.96893,5.97044,20000000.0
2008-11-13 06:25:00,5.96962,5.97139,5.96962,5.97092,8000000.0
2008-11-13 06:26:00,5.97074,5.972,5.96912,5.96965,19000000.0
2008-11-13 06:27:00,5.96984,5.97169,5.96983,5.97128,12000000.0
2008-11-13 06:28:00,5.97108,5.9713,5.96978,5.97007,10000000.0
2008-11-13 06:29:00,5.97056,5.97144,5.96985,5.97126,10000000.0
2008-11-13 06:30:00,5.97047,5.97115,5.96851,5.97025,12000000.0
2008-11-13 06:31:00,5.96968,5.97115,5.96891,5.9698,15000000.0
2008-11-13 06:32:00,5.97017,5.97076,5.96948,5.97028,11000000.0
2008-11-13 06:33:00,5.97012,5.97116,5.96974,5.97002,13000000.0
2008-11-13 06:34:00,5.97027,5.97027,5.96847,5.97008,7000000.0
2008-11-13 06:35:00,5.97122,5.97174,5.96982,5.97098,11000000.0
2008-11-13 06:36:00,5.96952,5.97147,5.96915,5.97147,7000000.0
2008-11-13 06:37:00,5.97228,5.97585,5.97228,5.97585,9000000.0
2008-11-13 06:38:00,5.97525,5.97535,5.97395,5.97535,11000000.0
2008-11-13 06:39:00,5.97508,5.97508,5.97181,5.97181,14000000.0
2008-11-13 06:40:00,5.97213,5.97234,5.96934,5.97211,12000000.0
2008-11-13 06:41:00,5.97261,5.97261,5.96913,5.97107,17000000.0
2008-11-13 06:42:00,5.97081,5.97246,5.96897,5.97182,13000000.0
2008-11-13 06:43:00,5.97073,5.97202,5.9707,5.97092,11000000.0
2008-11-13 06:44:00,5.9708,5.97178,5.9703,5.9707,15000000.0
2008-11-13 06:45:00,5.9718,5.9718,5.96899,5.96939,10000000.0
2008-11-13 06:46:00,5.97066,5.97377,5.97008,5.97377,14000000.0
2008-11-13 06:47:00,5.97472,5.9752,5.97353,5.97445,10000000.0
2008-11-13 06:48:00,5.97446,5.97549,5.97423,5.97462,13000000.0
2008-11-13 06:49:00,5.97402,5.97462,5.97294,5.97324,15000000.0
2008-11-13 06:50:00,5.97366,5.97366,5.97107,5.97188,16000000.0
2008-11-13 06:51:00,5.97192,5.97262,5.97067,5.97187,14000000.0
2008-11-13 06:52:00,5.97243,5.97268,5.97124,5.97239,10000000.0
2008-11-13 06:53:00,5.97267,5.97289,5.97118,5.97289,12000000.0
2008-11-13 06:54:00,5.97281,5.97504,5.97179,5.97367,14000000.0
2008-11-13 06:55:00,5.97396,5.97505,5.97394,5.97449,18000000.0
2008-11-13 06:56:00,5.97404,5.97475,5.97261,5.97338,19000000.0
2008-11-13 06:57:00,5.97235,5.97364,5.97226,5.97347,8000000.0
2008-11-13 06:58:00,5.97214,5.97294,5.97102,5.97196,10000000.0
2008-11-13 06:59:00,5.97111,5.97171,5.97037,5.9716,17000000.0
2008-11-13 07:00:00,5.97206,5.97492,5.97188,5.97349,11000000.0
2008-11-13 07:01:00,5.97357,5.97384,5.97233,5.97289,11000000.0
2008-11-13 07:02:00,5.97199,5.97254,5.96872,5.96872,13000000.0
2008-11-13 07:03:00,5.97003,5.97079,5.96881,5.97022,12000000.0
2008-11-13 07:04:00,5.96986,5.97321,5.96986,5.97162,18000000.0
2008-11-13 07:05:00,5.97173,5.97212,5.97042,5.97114,12000000.0
2008-11-13 07:06:00,5.97245,5.97245,5.97052,5.97155,15000000.0
2008-11-13 07:07:00,5.97173,5.97208,5.9707,5.97185,11000000.0
2008-11-13 07:08:00,5.97094,5.97172,5.97029,5.97029,9000000.0
2008-11-13 07:09:00,5.97045,5.97045,5.96937,5.96967,15000000.0
2008-11-13 07:10:00,5.96909,5.97048,5.96884,5.96902,19000000.0
2008-11-13 07:11:00,5.97035,5.97046,5.96889,5.96902,9000000.0
2008-11-13 07:12:00,5.96898,5.96962,5.96727,5.96852,12000000.0
2008-11-13 07:13:00,5.9684,5.97384,5.9684,5.9722,19000000.0
2008-11-13 07:14:00,5.97197,5.97243,5.97131,5.97131,8000000.0
2008-11-13 07:15:00,5.97174,5.9719,5.97141,5.97141,16000000.0
2008-11-13 07:16:00,5.97119,5.97175,5.9697,5.97022,18000000.0
2008-11-13 07:17:00,5.97019,5.97098,5.96982,5.97049,22000000.0
2008-11-13 07:18:00,5.96927,5.97036,5.96834,5.96935,16000000.0
2008-11-13 07:19:00,5.97094,5.97163,5.97011,5.97101,17000000.0
2008-11-13 07:20:00,5.97114,5.97209,5.97086,5.97145,14000000.0
2008-11-13 07:21:00,5.97151,5.97191,5.96797,5.96798,16000000.0
2008-11-13 07:22:00,5.96816,5.96816,5.96639,5.96679,14000000.0
2008-11-13 07:23:00,5.96677,5.96882,5.9664,5.96659,17000000.0
2008-11-13 07:24:00,5.96646,5.96827,5.96646,5.96827,9000000.0
2008-11-13 07:25:00,5.96799,5.96878,5.96708,5.96784,13000000.0
2008-11-13 07:26:00,5.96783,5.96805,5.96641,5.96641,13000000.0
2008-11-13 07:27:00,5.96615,5.96635,5.96615,5.96635,7000000.0
2008-11-13 07:28:00,5.96638,5.96749,5.96568,5.96614,18000000.0
2008-11-13 07:29:00,5.96527,5.96527,5.9615,5.96315,8000000.0
2008-11-13 07:30:00,5.96216,5.96409,5.96216,5.96409,16000000.0
2008-11-13 07:31:00,5.96309,5.96425,5.9623,5.96372,15000000.0
2008-11-13 07:32:00,5.96401,5.96474,5.96343,5.96426,13000000.0
2008-11-13 07:33:00,5.96515,5.96641,5.96478,5.96585,8000000.0
2008-11-13 07:34:00,5.96506,5.96535,5.96409,5.96413,11000000.0
2008-11-13 07:35:00,5.96329,5.96329,5.95963,5.96089,16000000.0
2008-11-13 07:36:00,5.95998,5.96049,5.95875,5.95891,11000000.0
2008-11-13 07:37:00,5.9588,5.95893,5.95749,5.95861,17000000.0
2008-11-13 07:38:00,5.95766,5.95766,5.95604,5.95708,9000000.0
2008-11-13 07:39:00,5.95615,5.95816,5.95615,5.95759,12000000.0
2008-11-13 07:40:00,5.95899,5.95974,5.9577,5.9577,14000000.0
2008-11-13 07:41:00,5.95871,5.95947,5.95801,5.95922,14000000.0
2008-11-13 07:42:00,5.96023,5.9612,5.9595,5.9612,8000000.0
2008-11-13 07:43:00,5.96199,5.96307,5.96035,5.96256,15000000.0
2008-11-13 07:44:00,5.96168,5.96252,5.96052,5.96101,13000000.0
2008-11-13 07:45:00,5.9607,5.96214,5.95977,5.96214,19000000.0
2008-11-13 07:46:00,5.96226,5.96305,5.96175,5.96185,11000000.0
2008-11-13 07:47:00,5.96196,5.96309,5.96176,5.96253,16000000.0
2008-11-13 07:48:00,5.96317,5.96317,5.96164,5.96243,9000000.0
2008-11-13 07:49:00,5.96318,5.96318,5.9613,5.96217,11000000.0
2008-11-13 07:50:00,5.96231,5.9627,5.96121,5.9627,11000000.0
2008-11-13 07:51:00,5.96234,5.96403,5.96234,5.96294,13000000.0
2008-11-13 07:52:00,5.96227,5.96272,5.96114,5.96116,14000000.0
2008-11-13 07:53:00,5.96242,5.96247,5.96028,5.961,10000000.0
2008-11-13 07:54:00,5.96201,5.96201,5.9607,5.961,17000000.0
2008-11-13 07:55:00,5.96114,5.96188,5.96114,5.96186,10000000.0
2008-11-13 07:56:00,5.96292,5.96348,5.96143,5.96348,11000000.0
2008-11-13 07:57:00,5.96293,5.96375,5.96264,5.96353,11000000.0
2008-11-13 07:58:00,5.96529,5.96837,5.96511,5.96686,24000000.0
2008-11-13 07:59:00,5.96788,5.96888,5.96778,5.96783,11000000.0
2008-11-13 08:00:00,5.9689,5.9689,5.9668,5.96798,14000000.0
2008-11-13 08:01:00,5.96791,5.96791,5.96602,5.96658,15000000.0
2008-11-13 08:02:00,5.96602,5.96944,5.96602,5.96944,16000000.0
2008-11-13 08:03:00,5.9698,5.96983,5.96794,5.96919,10000000.0
2008-11-13 08:04:00,5.9694,5.9696,5.96849,5.96898,13000000.0
2008-11-13 08:05:00,5.96907,5.96957,5.96656,5.96756,18000000.0
2008-11-13 08:06:00,5.96681,5.96681,5.9625,5.96465,14000000.0
2008-11-13 08:07:00,5.96493,5.96535,5.96391,5.96391,11000000.0
2008-11-13 08:08:00,5.96516,5.96731,5.96346,5.96731,19000000.0
2008-11-13 08:09:00,5.96765,5.96765,5.96532,5.96663,9000000.0
2008-11-13 08:10:00,5.96614,5.96759,5.96612,5.96647,8000000.0
2008-11-13 08:11:00,5.96652,5.967,5.96541,5.96566,16000000.0
2008-11-13 08:12:00,5.96552,5.96607,5.96363,5.96429,16000000.0
2008-11-13 08:13:00,5.96558,5.96734,5.96339,5.96407,15000000.0
2008-11-13 08:14:00,5.96297,5.96346,5.96158,5.96207,15000000.0
2008-11-13 08:15:00,5.96153,5.96275,5.96096,5.96096,14000000.0
2008-11-13 08:16:00,5.96217,5.96378,5.96074,5.96303,14000000.0
2008-11-13 08:17:00,5.96288,5.96369,5.9617,5.96312,15000000.0
2008-11-13 08:18:00,5.96269,5.96269,5.96147,5.96158,11000000.0
2008-11-13 08:19:00,5.962,5.96297,5.96169,5.96297,16000000.0
2008-11-13 08:20:00,5.96266,5.96381,5.96194,5.96381,17000000.0
2008-11-13 08:21:00,5.96323,5.96493,5.96323,5.9648,15000000.0
2008-11-13 08:22:00,5.96459,5.96459,5.96316,5.96316,8000000.0
2008-11-13 08:23:00,5.96413,5.96455,5.9628,5.96455,15000000.0
2008-11-13 08:24:00,5.96364,5.96391,5.9628,5.96391,8000000.0
2008-11-13 08:25:00,5.9637,5.96486,5.96258,5.96397,17000000.0
2008-11-13 08:26:00,5.96399,5.96431,5.96295,5.96332,14000000.0
2008-11-13 08:27:00,5.96352,5.96421,5.96306,5.96307,9000000.0
2008-11-13 08:28:00,5.96331,5.96348,5.95928,5.96034,11000000.0
2008-11-13 08:29:00,5.96012,5.96207,5.95853,5.95892,15000000.0
2008-11-13 08:30:00,5.95834,5.95931,5.95774,5.95931,10000000.0
2008-11-13 08:31:00,5.95878,5.95912,5.95735,5.95774,17000000.0
2008-11-13 08:32:00,5.959,5.95995,5.95808,5.95993,20000000.0
2008-11-13 08:33:00,5.9616,5.96213,5.95982,5.96071,7000000.0
2008-11-13 08:34:00,5.96015,5.96218,5.95987,5.96193,8000000.0
2008-11-13 08:35:00,5.96195,5.9625,5.96145,5.96171,19000000.0
2008-11-13 08:36:00,5.96212,5.96303,5.96127,5.96229,14000000.0
2008-11-13 08:37:00,5.96096,5.96152,5.9592,5.96079,12000000.0
2008-11-13 08:38:00,5.96049,5.96127,5.95909,5.95909,13000000.0
2008-11-13 08:39:00,5.96027,5.96027,5.95664,5.95725,14000000.0
2008-11-13 08:40:00,5.95614,5.95662,5.95388,5.95479,12000000.0
2008-11-13 08:41:00,5.95634,5.95714,5.95577,5.95673,11000000.0
2008-11-13 08:42:00,5.95543,5.95652,5.95455,5.95494,18000000.0
2008-11-13 08:43:00,5.95322,5.95538,5.95315,5.9549,8000000.0
2008-11-13 08:44:00,5.95291,5.95352,5.94978,5.95195,12000000.0
2008-11-13 08:45:00,5.95126,5.9531,5.95061,5.95214,20000000.0
2008-11-13 08:46:00,5.95193,5.95467,5.95189,5.95271,10000000.0
2008-11-13 08:47:00,5.95402,5.95478,5.9528,5.95388,13000000.0
2008-11-13 08:48:00,5.95343,5.9547,5.95267,5.95349,16000000.0
2008-11-13 08:49:00,5.95259,5.95414,5.95199,5.95322,9000000.0
2008-11-13 08:50:00,5.95395,5.95872,5.95395,5.95872,17000000.0
2008-11-13 08:51:00,5.9592,5.9592,5.95747,5.95862,8000000.0
2008-11-13 08:52:00,5.9602,5.96294,5.95919,5.96107,20000000.0
2008-11-13 08:53:00,5.95974,5.96145,5.95974,5.96001,16000000.0
2008-11-13 08:54:00,5.96121,5.96134,5.95929,5.96113,15000000.0
2008-11-13 08:55:00,5.96117,5.96241,5.95978,5.96166,12000000.0
2008-11-13 08:56:00,5.96282,5.96365,5.96231,5.96239,14000000.0
2008-11-13 08:57:00,5.96243,5.96277,5.9614,5.9614,14000000.0
2008-11-13 08:58:00,5.9625,5.96321,5.96115,5.96283,15000000.0
2008-11-13 08:59:00,5.96175,5.9633,5.96155,5.96212,15000000.0
2008-11-13 09:00:00,5.96283,5.96639,5.96237,5.96639,14000000.0
2008-11-13 09:01:00,5.96638,5.97031,5.96541,5.97006,14000000.0
2008-11-13 09:02:00,5.9696,5.97182,5.96946,5.97064,17000000.0
2008-11-13 09:03:00,5.97012,5.97087,5.9691,5.96998,16000000.0
2008-11-13 09:04:00,5.96896,5.9695,5.96652,5.96652,10000000.0
2008-11-13 09:05:00,5.96617,5.96857,5.96542,5.96813,14000000.0
2008-11-13 09:06:00,5.96763,5.96978,5.96665,5.968,14000000.0
2008-11-13 09:07:00,5.96863,5.97111,5.96856,5.9691,9000000.0
2008-11-13 09:08:00,5.97025,5.97166,5.96901,5.97166,17000000.0
2008-11-13 09:09:00,5.97029,5.9713,5.96958,5.96958,9000000.0
2008-11-13 09:10:00,5.97022,5.97172,5.96979,5.97151,12000000.0
2008-11-13 09:11:00,5.97166,5.97167,5.9697,5.97052,15000000.0
2008-11-13 09:12:00,5.97138,5.97213,5.97021,5.97078,14000000.0
2008-11-13 09:13:00,5.97122,5.97436,5.97101,5.97436,12000000.0
2008-11-13 09:14:00,5.97532,5.9756,5.97336,5.97544,13000000.0
2008-11-13 09:15:00,5.97456,5.97521,5.97259,5.97308,13000000.0
2008-11-13 09:16:00,5.975,5.97637,5.9746,5.9763,10000000.0
2008-11-13 09:17:00,5.97788,5.97835,5.97602,5.97602,14000000.0
2008-11-13 09:18:00,5.97638,5.97844,5.97638,5.97794,16000000.0
2008-11-13 09:19:00,5.97796,5.97905,5.9769,5.97905,14000000.0
2008-11-13 09:20:00,5.97993,5.98156,5.97928,5.98119,11000000.0
2008-11-13 09:21:00,5.98138,5.98138,5.97925,5.98041,11000000.0
2008-11-13 09:22:00,5.97975,5.98269,5.97975,5.98269,18000000.0
2008-11-13 09:23:00,5.98214,5.98222,5.97928,5.97964,18000000.0
2008-11-13 09:24:00,5.9799,5.98181,5.97755,5.97976,18000000.0
2008-11-13 09:25:00,5.97816,5.9799,5.97791,5.97898,13000000.0
2008-11-13 09:26:00,5.97994,5.98023,5.9762,5.97727,13000000.0
2008-11-13 09:27:00,5.97898,5.98124,5.97748,5.98124,11000000.0
2008-11-13 09:28:00,5.98296,5.98742,5.98221,5.98677,12000000.0
2008-11-13 09:29:00,5.98689,5.98937,5.98646,5.9888,16000000.0
2008-11-13 09:30:00,5.98918,5.99197,5.98869,5.99123,11000000.0
2008-11-13 09:31:00,5.99185,5.99304,5.99114,5.99239,13000000.0
2008-11-13 09:32:00,5.99147,5.99659,5.99146,5.99632,14000000.0
2008-11-13 09:33:00,5.9961,5.99709,5.99421,5.99608,16000000.0
2008-11-13 09:34:00,5.9941,5.99705,5.9941,5.99705,13000000.0
2008-11-13 09:35:00,5.9959,5.9959,5.99149,5.99213,9000000.0
2008-11-13 09:36:00,5.99224,5.99284,5.9911,5.99284,7000000.0
2008-11-13 09:37:00,5.99133,5.99577,5.99133,5.99573,14000000.0
2008-11-13 09:38:00,5.99776,5.99948,5.9967,5.99694,18000000.0
2008-11-13 09:39:00,5.99704,5.99907,5.99615,5.99907,15000000.0
2008-11-13 09:40:00,5.99888,6.0003,5.99823,5.99925,10000000.0
2008-11-13 09:41:00,5.99935,5.99964,5.99746,5.99925,14000000.0
2008-11-13 09:42:00,5.99998,6.00147,5.99836,6.00147,18000000.0
2008-11-13 09:43:00,6.00161,6.0038,6.00091,6.00331,9000000.0
2008-11-13 09:44:00,6.00385,6.00454,6.00039,6.00039,10000000.0
2008-11-13 09:45:00,5.99972,5.99972,5.99716,5.99808,10000000.0
2008-11-13 09:46:00,5.99709,5.99771,5.99557,5.99694,14000000.0
2008-11-13 09:47:00,5.99773,5.99858,5.99689,5.99729,11000000.0
2008-11-13 09:48:00,5.99745,5.99769,5.99496,5.99585,10000000.0
2008-11-13 09:49:00,5.99504,5.99679,5.99482,5.9955,13000000.0
2008-11-13 09:50:00,5.99464,5.9951,5.99138,5.99289,12000000.0
2008-11-13 09:51:00,5.99181,5.9921,5.98803,5.98881,18000000.0
2008-11-13 09:52:00,5.99017,5.99094,5.98871,5.99094,12000000.0
2008-11-13 09:53:00,5.98911,5.99154,5.98911,5.99154,18000000.0
2008-11-13 09:54:00,5.99209,5.9949,5.99184,5.99385,13000000.0
2008-11-13 09:55:00,5.99375,5.99624,5.99268,5.99525,14000000.0
2008-11-13 09:56:00,5.9963,5.99898,5.99432,5.99898,16000000.0
2008-11-13 09:57:00,5.99842,5.99979,5.99555,5.99731,17000000.0
2008-11-13 09:58:00,5.99557,5.99824,5.99476,5.99824,18000000.0
2008-11-13 09:59:00,5.99925,5.99925,5.99514,5.99521,7000000.0
2008-11-13 10:00:00,5.99719,5.99719,5.99253,5.99265,13000000.0
2008-11-13 10:01:00,5.99214,5.99583,5.99174,5.99554,15000000.0
2008-11-13 10:02:00,5.99308,5.99438,5.99025,5.99025,10000000.0
2008-11-13 10:03:00,5.99029,5.99228,5.98579,5.98579,15000000.0
2008-11-13 10:04:00,5.98458,5.98801,5.98434,5.98627,13000000.0
2008-11-13 10:05:00,5.98807,5.98865,5.98484,5.98567,16000000.0
2008-11-13 10:06:00,5.98628,5.98842,5.98503,5.98761,16000000.0
2008-11-13 10:07:00,5.98774,5.98774,5.98474,5.98583,24000000.0
2008-11-13 10:08:00,5.98541,5.98679,5.98361,5.98655,13000000.0
2008-11-13 10:09:00,5.98677,5.98776,5.98456,5.98621,17000000.0
2008-11-13 10:10:00,5.98687,5.98689,5.9851,5.98554,14000000.0
2008-11-13 10:11:00,5.98531,5.98563,5.98326,5.98399,14000000.0
2008-11-13 10:12:00,5.98415,5.98562,5.98272,5.98562,9000000.0
2008-11-13 10:13:00,5.98609,5.98776,5.98369,5.98705,13000000.0
2008-11-13 10:14:00,5.98755,5.98755,5.98485,5.98553,10000000.0
2008-11-13 10:15:00,5.98626,5.98789,5.98479,5.98782,19000000.0
2008-11-13 10:16:00,5.9876,5.9876,5.98497,5.9854,11000000.0
2008-11-13 10:17:00,5.98584,5.98735,5.98504,5.98534,13000000.0
2008-11-13 10:18:00,5.98608,5.98684,5.98455,5.98591,21000000.0
2008-11-13 10:19:00,5.98562,5.9857,5.98226,5.98331,12000000.0
2008-11-13 10:20:00,5.98319,5.98502,5.98254,5.98502,8000000.0
2008-11-13 10:21:00,5.98426,5.98502,5.98267,5.98356,17000000.0
2008-11-13 10:22:00,5.98171,5.98476,5.97999,5.98476,15000000.0
2008-11-13 10:23:00,5.9847,5.985,5.98148,5.98148,11000000.0
2008-11-13 10:24:00,5.98231,5.98306,5.98042,5.98085,13000000.0
2008-11-13 10:25:00,5.98169,5.98226,5.97814,5.97814,14000000.0
2008-11-13 10:26:00,5.97964,5.97972,5.9777,5.97788,10000000.0
2008-11-13 10:27:00,5.97973,5.97973,5.97403,5.97498,9000000.0
2008-11-13 10:28:00,5.97569,5.97571,5.97051,5.97097,11000000.0
2008-11-13 10:29:00,5.971,5.97341,5.9702,5.97341,19000000.0
2008-11-13 10:30:00,5.9743,5.9743,5.97135,5.97149,11000000.0
2008-11-13 10:31:00,5.97212,5.97233,5.96895,5.97137,15000000.0
2008-11-13 10:32:00,5.96971,5.97029,5.96721,5.96914,9000000.0
2008-11-13 10:33:00,5.96872,5.96876,5.96654,5.96849,16000000.0
2008-11-13 10:34:00,5.96914,5.96917,5.9659,5.96665,11000000.0
2008-11-13 10:35:00,5.96566,5.96724,5.9654,5.9654,9000000.0
2008-11-13 10:36:00,5.96355,5.96563,5.96171,5.96371,13000000.0
2008-11-13 10:37:00,5.96591,5.96862,5.96326,5.96724,14000000.0
2008-11-13 10:38:00,5.96732,5.96868,5.96645,5.96808,7000000.0
2008-11-13 10:39:00,5.96794,5.96976,5.96571,5.96953,12000000.0
2008-11-13 10:40:00,5.96924,5.96983,5.96738,5.96918,17000000.0
2008-11-13 10:41:00,5.96904,5.97114,5.96692,5.96893,15000000.0
2008-11-13 10:42:00,5.96884,5.96955,5.96595,5.96595,13000000.0
2008-11-13 10:43:00,5.96588,5.96768,5.96582,5.96742,15000000.0
2008-11-13 10:44:00,5.96612,5.96657,5.96509,5.9653,11000000.0
2008-11-13 10:45:00,5.96579,5.96718,5.96471,5.96688,17000000.0
2008-11-13 10:46:00,5.96809,5.96828,5.96554,5.96667,9000000.0
2008-11-13 10:47:00,5.96767,5.96802,5.96369,5.96399,9000000.0
2008-11-13 10:48:00,5.96254,5.96385,5.96082,5.96109,11000000.0
2008-11-13 10:49:00,5.95951,5.95987,5.95639,5.95761,11000000.0
2008-11-13 10:50:00,5.95862,5.95926,5.95697,5.95835,16000000.0
2008-11-13 10:51:00,5.95754,5.95977,5.95621,5.95977,21000000.0
2008-11-13 10:52:00,5.9604,5.96117,5.95829,5.96019,8000000.0
2008-11-13 10:53:00,5.9613,5.96313,5.96022,5.9624,12000000.0
2008-11-13 10:54:00,5.96301,5.96301,5.96049,5.96049,16000000.0
2008-11-13 10:55:00,5.96151,5.96246,5.96014,5.96216,13000000.0
2008-11-13 10:56:00,5.96182,5.96182,5.96021,5.96082,16000000.0
2008-11-13 10:57:00,5.96094,5.96144,5.95915,5.9603,10000000.0
2008-11-13 10:58:00,5.96131,5.96143,5.95862,5.95862,12000000.0
2008-11-13 10:59:00,5.95901,5.96178,5.95901,5.96091,11000000.0
2008-11-13 11:00:00,5.95985,5.96234,5.95985,5.96185,13000000.0
2008-11-13 11:01:00,5.96195,5.96219,5.9611,5.96111,9000000.0
2008-11-13 11:02:00,5.96182,5.96182,5.95726,5.95734,8000000.0
2008-11-13 11:03:00,5.95687,5.95695,5.95455,5.9547,10000000.0
2008-11-13 11:04:00,5.95245,5.95533,5.95101,5.9514,12000000.0
2008-11-13 11:05:00,5.9509,5.95308,5.94999,5.95067,11000000.0
2008-11-13 11:06:00,5.94899,5.94936,5.94676,5.94779,8000000.0
2008-11-13 11:07:00,5.94544,5.94757,5.94167,5.94398,14000000.0
2008-11-13 11:08:00,5.94422,5.94594,5.94188,5.94562,18000000.0
2008-11-13 11:09:00,5.94758,5.94779,5.94615,5.94693,15000000.0
2008-11-13 11:10:00,5.94662,5.94907,5.94621,5.94782,12000000.0
2008-11-13 11:11:00,5.94744,5.94931,5.94699,5.94931,11000000.0
2008-11-13 11:12:00,5.94846,5.94994,5.94759,5.94953,8000000.0
2008-11-13 11:13:00,5.94933,5.94933,5.9467,5.94885,15000000.0
2008-11-13 11:14:00,5.94755,5.9486,5.94272,5.94299,13000000.0
2008-11-13 11:15:00,5.94204,5.94306,5.93827,5.93932,20000000.0
2008-11-13 11:16:00,5.93918,5.94019,5.93646,5.93722,15000000.0
2008-11-13 11:17:00,5.93434,5.93682,5.93357,5.93589,18000000.0
2008-11-13 11:18:00,5.93643,5.93721,5.93493,5.93695,20000000.0
2008-11-13 11:19:00,5.93677,5.93879,5.93672,5.93763,13000000.0
2008-11-13 11:20:00,5.93797,5.94151,5.93797,5.94151,20000000.0
2008-11-13 11:21:00,5.94072,5.94072,5.9371,5.93822,18000000.0
2008-11-13 11:22:00,5.93803,5.93869,5.93621,5.93827,18000000.0
2008-11-13 11:23:00,5.939,5.93924,5.93758,5.9389,13000000.0
2008-11-13 11:24:00,5.94004,5.94198,5.93957,5.94198,9000000.0
2008-11-13 11:25:00,5.94402,5.94513,5.94228,5.9442,8000000.0
2008-11-13 11:26:00,5.94506,5.9456,5.9433,5.94435,8000000.0
2008-11-13 11:27:00,5.94538,5.94578,5.94351,5.94477,7000000.0
2008-11-13 11:28:00,5.94436,5.94437,5.941,5.94197,14000000.0
2008-11-13 11:29:00,5.94189,5.94255,5.94083,5.94156,16000000.0
2008-11-13 11:30:00,5.94272,5.94352,5.94016,5.9414,7000000.0
2008-11-13 11:31:00,5.94243,5.94247,5.94071,5.94175,15000000.0
2008-11-13 11:32:00,5.94186,5.94306,5.94101,5.94306,10000000.0
2008-11-13 11:33:00,5.94256,5.94458,5.94256,5.9437,8000000.0
2008-11-13 11:34:00,5.94367,5.9461,5.94327,5.9461,11000000.0
2008-11-13 11:35:00,5.94677,5.94845,5.94536,5.94564,15000000.0
2008-11-13 11:36:00,5.94634,5.94743,5.94501,5.94602,14000000.0
2008-11-13 11:37:00,5.94726,5.9484,5.94665,5.9484,11000000.0
2008-11-13 11:38:00,5.94873,5.94933,5.94738,5.94902,12000000.0
2008-11-13 11:39:00,5.95007,5.95135,5.94832,5.95135,13000000.0
2008-11-13 11:40:00,5.95052,5.95136,5.94953,5.95136,8000000.0
2008-11-13 11:41:00,5.94936,5.94992,5.94729,5.9483,13000000.0
2008-11-13 11:42:00,5.94851,5.94868,5.94659,5.94809,18000000.0
2008-11-13 11:43:00,5.94654,5.94833,5.94632,5.94778,13000000.0
2008-11-13 11:44:00,5.94747,5.94796,5.94529,5.94715,14000000.0
2008-11-13 11:45:00,5.94798,5.94868,5.94648,5.94802,12000000.0
2008-11-13 11:46:00,5.94894,5.9502,5.9483,5.94869,14000000.0
2008-11-13 11:47:00,5.94911,5.94998,5.94825,5.94879,15000000.0
2008-11-13 11:48:00,5.94932,5.95264,5.94859,5.95264,9000000.0
2008-11-13 11:49:00,5.9527,5.95372,5.95089,5.95236,14000000.0
2008-11-13 11:50:00,5.95129,5.95259,5.95097,5.95097,17000000.0
2008-11-13 11:51:00,5.95137,5.95185,5.9485,5.9502,15000000.0
2008-11-13 11:52:00,5.9513,5.95316,5.95043,5.95316,15000000.0
2008-11-13 11:53:00,5.95332,5.95382,5.95187,5.95382,14000000.0
2008-11-13 11:54:00,5.95428,5.95428,5.95153,5.95416,9000000.0
2008-11-13 11:55:00,5.95477,5.95995,5.95417,5.95995,11000000.0
2008-11-13 11:56:00,5.96074,5.96109,5.95829,5.95937,13000000.0
2008-11-13 11:57:00,5.95962,5.95968,5.95728,5.95928,13000000.0
2008-11-13 11:58:00,5.96037,5.9633,5.95921,5.9633,12000000.0
2008-11-13 11:59:00,5.96229,5.96229,5.95827,5.96109,12000000.0
2008-11-13 12:00:00,5.96025,5.96025,5.95687,5.95885,12000000.0
2008-11-13 12:01:00,5.95776,5.95905,5.95711,5.95805,22000000.0
2008-11-13 12:02:00,5.95855,5.95855,5.95423,5.95423,10000000.0
2008-11-13 12:03:00,5.95501,5.95674,5.95425,5.95523,18000000.0
2008-11-13 12:04:00,5.95512,5.95633,5.95349,5.95445,12000000.0
2008-11-13 12:05:00,5.95385,5.9548,5.95108,5.95189,15000000.0
2008-11-13 12:06:00,5.95284,5.95305,5.95126,5.95305,14000000.0
2008-11-13 12:07:00,5.95232,5.95612,5.95075,5.95612,15000000.0
2008-11-13 12:08:00,5.956,5.95613,5.95325,5.95367,19000000.0
2008-11-13 12:09:00,5.95532,5.95701,5.95412,5.95687,12000000.0
2008-11-13 12:10:00,5.9566,5.95767,5.95535,5.95722,23000000.0
2008-11-13 12:11:00,5.9568,5.96003,5.9568,5.95788,21000000.0
2008-11-13 12:12:00,5.95745,5.95921,5.95662,5.95662,9000000.0
2008-11-13 12:13:00,5.95614,5.95923,5.95609,5.95923,13000000.0
2008-11-13 12:14:00,5.95951,5.96199,5.95951,5.96192,15000000.0
2008-11-13 12:15:00,5.96079,5.96142,5.95894,5.96142,14000000.0
2008-11-13 12:16:00,5.96148,5.96148,5.9583,5.95962,16000000.0
2008-11-13 12:17:00,5.96006,5.96327,5.9582,5.96327,13000000.0
2008-11-13 12:18:00,5.96495,5.96637,5.96216,5.96529,9000000.0
2008-11-13 12:19:00,5.96822,5.96822,5.96579,5.9669,10000000.0
2008-11-13 12:20:00,5.96547,5.96714,5.96497,5.96714,7000000.0
2008-11-13 12:21:00,5.96655,5.96806,5.96609,5.96803,13000000.0
2008-11-13 12:22:00,5.96837,5.96837,5.96432,5.96543,10000000.0
2008-11-13 12:23:00,5.96559,5.96652,5.96447,5.96652,10000000.0
2008-11-13 12:24:00,5.96668,5.96678,5.96529,5.96678,12000000.0
2008-11-13 12:25:00,5.96587,5.96672,5.96471,5.96598,12000000.0
2008-11-13 12:26:00,5.96514,5.96589,5.96357,5.96444,20000000.0
2008-11-13 12:27:00,5.96317,5.96322,5.96119,5.96245,12000000.0
2008-11-13 12:28:00,5.96181,5.96195,5.95944,5.96051,14000000.0
2008-11-13 12:29:00,5.96029,5.96079,5.95745,5.95923,10000000.0
2008-11-13 12:30:00,5.95964,5.95972,5.95752,5.95865,19000000.0
2008-11-13 12:31:00,5.95914,5.95918,5.95594,5.95613,11000000.0
2008-11-13 12:32:00,5.95696,5.95712,5.95485,5.95485,10000000.0
2008-11-13 12:33:00,5.95464,5.95508,5.95053,5.95053,15000000.0
2008-11-13 12:34:00,5.95115,5.95312,5.95008,5.95291,16000000.0
2008-11-13 12:35:00,5.95496,5.95496,5.95131,5.95303,10000000.0
2008-11-13 12:36:00,5.95472,5.95576,5.95431,5.95576,11000000.0
2008-11-13 12:37:00,5.95584,5.95608,5.95442,5.95592,10000000.0
2008-11-13 12:38:00,5.95671,5.95706,5.9559,5.95669,14000000.0
2008-11-13 12:39:00,5.95732,5.95872,5.95602,5.95868,14000000.0
2008-11-13 12:40:00,5.95992,5.96019,5.95759,5.95759,11000000.0
2008-11-13 12:41:00,5.95877,5.95893,5.95698,5.95828,12000000.0
2008-11-13 12:42:00,5.95652,5.95652,5.95257,5.95559,14000000.0
2008-11-13 12:43:00,5.95877,5.9605,5.95733,5.96048,15000000.0
2008-11-13 12:44:00,5.95948,5.96,5.95623,5.95664,16000000.0
2008-11-13 12:45:00,5.95618,5.95746,5.95531,5.95746,10000000.0
2008-11-13 12:46:00,5.95812,5.95812,5.95471,5.95615,12000000.0
2008-11-13 12:47:00,5.9575,5.9596,5.95605,5.95766,13000000.0
2008-11-13 12:48:00,5.9579,5.95817,5.95564,5.95725,12000000.0
2008-11-13 12:49:00,5.95537,5.95641,5.95263,5.95464,14000000.0
2008-11-13 12:50:00,5.95375,5.95487,5.95301,5.95301,9000000.0
2008-11-13 12:51:00,5.95226,5.95226,5.94971,5.95088,10000000.0
2008-11-13 12:52:00,5.95089,5.95089,5.9482,5.95051,22000000.0
2008-11-13 12:53:00,5.95087,5.95319,5.95013,5.95248,14000000.0
2008-11-13 12:54:00,5.95105,5.9524,5.95035,5.95166,13000000.0
2008-11-13 12:55:00,5.9506,5.95134,5.94945,5.94985,21000000.0
2008-11-13 12:56:00,5.94929,5.95043,5.94794,5.94835,18000000.0
2008-11-13 12:57:00,5.94895,5.94939,5.948,5.94918,7000000.0
2008-11-13 12:58:00,5.95031,5.95276,5.94979,5.95188,12000000.0
2008-11-13 12:59:00,5.95103,5.95176,5.94919,5.95008,18000000.0
2008-11-13 13:00:00,5.95107,5.95242,5.94997,5.95242,14000000.0
2008-11-13 13:01:00,5.95293,5.95309,5.95155,5.95258,11000000.0
2008-11-13 13:02:00,5.95158,5.95353,5.95069,5.95257,15000000.0
2008-11-13 13:03:00,5.95299,5.95482,5.95111,5.95306,15000000.0
2008-11-13 13:04:00,5.95316,5.95536,5.95291,5.95382,16000000.0
2008-11-13 13:05:00,5.95355,5.95355,5.95082,5.9521,9000000.0
2008-11-13 13:06:00,5.95187,5.95303,5.95123,5.95301,13000000.0
2008-11-13 13:07:00,5.95292,5.95467,5.95292,5.95467,13000000.0
2008-11-13 13:08:00,5.95596,5.95785,5.95514,5.95742,10000000.0
2008-11-13 13:09:00,5.9572,5.9599,5.95639,5.95762,15000000.0
2008-11-13 13:10:00,5.95621,5.95746,5.95528,5.9556,12000000.0
2008-11-13 13:11:00,5.95486,5.95663,5.95252,5.95594,12000000.0
2008-11-13 13:12:00,5.9548,5.95563,5.95326,5.95502,12000000.0
2008-11-13 13:13:00,5.95573,5.95777,5.95524,5.95615,11000000.0
2008-11-13 13:14:00,5.95727,5.95727,5.95529,5.95612,9000000.0
2008-11-13 13:15:00,5.95652,5.95688,5.95371,5.95452,15000000.0
2008-11-13 13:16:00,5.95417,5.9547,5.95236,5.95341,15000000.0
2008-11-13 13:17:00,5.95333,5.95388,5.95127,5.95127,17000000.0
2008-11-13 13:18:00,5.95245,5.95308,5.9478,5.9498,15000000.0
2008-11-13 13:19:00,5.94997,5.95064,5.94885,5.94885,15000000.0
2008-11-13 13:20:00,5.94913,5.94913,5.94303,5.94545,19000000.0
2008-11-13 13:21:00,5.9448,5.9448,5.94062,5.94106,10000000.0
2008-11-13 13:22:00,5.94031,5.94264,5.93988,5.94104,8000000.0
2008-11-13 13:23:00,5.94251,5.94425,5.94168,5.94348,15000000.0
2008-11-13 13:24:00,5.94401,5.94401,5.94204,5.9427,11000000.0
2008-11-13 13:25:00,5.94211,5.94313,5.94146,5.94264,9000000.0
2008-11-13 13:26:00,5.9417,5.94232,5.94106,5.94167,8000000.0
2008-11-13 13:27:00,5.9417,5.9429,5.93917,5.9409,15000000.0
2008-11-13 13:28:00,5.94044,5.94076,5.93897,5.94005,17000000.0
2008-11-13 13:29:00,5.94305,5.94668,5.94208,5.94668,11000000.0
2008-11-13 13:30:00,5.94707,5.94745,5.9428,5.94745,21000000.0
2008-11-13 13:31:00,5.94805,5.94941,5.94745,5.9482,11000000.0
2008-11-13 13:32:00,5.94893,5.94905,5.94668,5.94668,10000000.0
2008-11-13 13:33:00,5.94833,5.94867,5.94586,5.94783,8000000.0
2008-11-13 13:34:00,5.94805,5.94842,5.94671,5.9476,15000000.0
2008-11-13 13:35:00,5.94788,5.94951,5.94776,5.94908,13000000.0
2008-11-13 13:36:00,5.94894,5.94894,5.94609,5.94741,11000000.0
2008-11-13 13:37:00,5.94759,5.94813,5.94511,5.94625,8000000.0
2008-11-13 13:38:00,5.94632,5.94779,5.94571,5.94696,13000000.0
2008-11-13 13:39:00,5.94745,5.94843,5.94661,5.94827,7000000.0
2008-11-13 13:40:00,5.94903,5.95043,5.94832,5.95019,12000000.0
2008-11-13 13:41:00,5.95045,5.95061,5.94862,5.95056,15000000.0
2008-11-13 13:42:00,5.94911,5.94952,5.94576,5.94714,22000000.0
2008-11-13 13:43:00,5.94604,5.95002,5.94381,5.94531,13000000.0
2008-11-13 13:44:00,5.94358,5.94526,5.943,5.94405,14000000.0
2008-11-13 13:45:00,5.94247,5.94318,5.94205,5.94306,7000000.0
2008-11-13 13:46:00,5.94378,5.94378,5.94206,5.94229,11000000.0
2008-11-13 13:47:00,5.94448,5.94518,5.94378,5.94492,11000000.0
2008-11-13 13:48:00,5.94447,5.94522,5.94263,5.94366,14000000.0
2008-11-13 13:49:00,5.94306,5.94357,5.94118,5.94249,13000000.0
2008-11-13 13:50:00,5.94133,5.94232,5.94033,5.94076,12000000.0
2008-11-13 13:51:00,5.94118,5.94148,5.93846,5.93846,11000000.0
2008-11-13 13:52:00,5.94127,5.94419,5.94008,5.94419,9000000.0
2008-11-13 13:53:00,5.94531,5.94693,5.94401,5.94693,11000000.0
2008-11-13 13:54:00,5.94665,5.94665,5.9429,5.9455,17000000.0
2008-11-13 13:55:00,5.94604,5.94631,5.94109,5.94308,22000000.0
2008-11-13 13:56:00,5.94317,5.94475,5.94104,5.94405,13000000.0
2008-11-13 13:57:00,5.94285,5.94433,5.94204,5.94204,19000000.0
2008-11-13 13:58:00,5.9442,5.94461,5.94266,5.94371,11000000.0
2008-11-13 13:59:00,5.94355,5.94376,5.94217,5.94243,7000000.0
2008-11-13 14:00:00,5.94134,5.94287,5.94134,5.94186,9000000.0
2008-11-13 14:01:00,5.94187,5.94187,5.93423,5.93423,7000000.0
2008-11-13 14:02:00,5.93357,5.93865,5.93306,5.93865,13000000.0
2008-11-13 14:03:00,5.93906,5.93906,5.93559,5.93647,17000000.0
2008-11-13 14:04:00,5.93531,5.93628,5.93166,5.93408,13000000.0
2008-11-13 14:05:00,5.93001,5.93233,5.92875,5.93099,8000000.0
2008-11-13 14:06:00,5.92838,5.93185,5.92838,5.93083,10000000.0
2008-11-13 14:07:00,5.93365,5.93715,5.93317,5.93715,10000000.0
2008-11-13 14:08:00,5.93754,5.93841,5.93576,5.93645,14000000.0
2008-11-13 14:09:00,5.93567,5.93624,5.93339,5.93398,16000000.0
2008-11-13 14:10:00,5.93349,5.93392,5.93221,5.93369,12000000.0
2008-11-13 14:11:00,5.93392,5.93692,5.93372,5.93615,14000000.0
2008-11-13 14:12:00,5.93619,5.93797,5.93482,5.93659,13000000.0
2008-11-13 14:13:00,5.93801,5.93857,5.93564,5.93564,11000000.0
2008-11-13 14:14:00,5.93641,5.93641,5.93192,5.93371,14000000.0
2008-11-13 14:15:00,5.93302,5.93437,5.93223,5.93437,11000000.0
2008-11-13 14:16:00,5.93394,5.93455,5.93279,5.93455,11000000.0
2008-11-13 14:17:00,5.9329,5.93504,5.93281,5.93504,14000000.0
2008-11-13 14:18:00,5.93593,5.93609,5.93325,5.93395,11000000.0
2008-11-13 14:19:00,5.93427,5.9353,5.93373,5.9353,8000000.0
2008-11-13 14:20:00,5.93444,5.93532,5.93226,5.93226,10000000.0
2008-11-13 14:21:00,5.93286,5.93317,5.93066,5.93287,14000000.0
2008-11-13 14:22:00,5.93228,5.933,5.9302,5.933,17000000.0
2008-11-13 14:23:00,5.93234,5.93289,5.93116,5.93256,8000000.0
2008-11-13 14:24:00,5.93181,5.93233,5.93001,5.93001,16000000.0
2008-11-13 14:25:00,5.92974,5.93035,5.92818,5.92821,11000000.0
2008-11-13 14:26:00,5.9267,5.92746,5.91624,5.91624,14000000.0
2008-11-13 14:27:00,5.91586,5.91912,5.91561,5.9177,8000000.0
2008-11-13 14:28:00,5.91454,5.916,5.91124,5.91259,11000000.0
2008-11-13 14:29:00,5.91239,5.91355,5.91093,5.91268,11000000.0
2008-11-13 14:30:00,5.91271,5.91493,5.91219,5.91493,14000000.0
2008-11-13 14:31:00,5.91557,5.91557,5.91166,5.91307,15000000.0
2008-11-13 14:32:00,5.91369,5.91658,5.91326,5.91658,9000000.0
2008-11-13 14:33:00,5.91616,5.91674,5.91517,5.91674,12000000.0
2008-11-13 14:34:00,5.91676,5.92069,5.91532,5.92026,12000000.0
2008-11-13 14:35:00,5.92073,5.92409,5.91927,5.92409,18000000.0
2008-11-13 14:36:00,5.92529,5.93091,5.92502,5.92889,12000000.0
2008-11-13 14:37:00,5.92725,5.92955,5.9256,5.92726,12000000.0
2008-11-13 14:38:00,5.92813,5.93192,5.92632,5.93012,24000000.0
2008-11-13 14:39:00,5.92951,5.93028,5.92678,5.92901,12000000.0
2008-11-13 14:40:00,5.92986,5.93613,5.92819,5.93549,15000000.0
2008-11-13 14:41:00,5.93474,5.9348,5.93102,5.93348,17000000.0
2008-11-13 14:42:00,5.93292,5.93351,5.93025,5.93255,15000000.0
2008-11-13 14:43:00,5.93304,5.93357,5.93167,5.93317,9000000.0
2008-11-13 14:44:00,5.93309,5.93433,5.93268,5.934,7000000.0
2008-11-13 14:45:00,5.93421,5.93478,5.93091,5.93127,17000000.0
2008-11-13 14:46:00,5.93122,5.93132,5.9275,5.92988,14000000.0
2008-11-13 14:47:00,5.93037,5.93481,5.92944,5.93481,16000000.0
2008-11-13 14:48:00,5.93322,5.93538,5.93322,5.93506,12000000.0
2008-11-13 14:49:00,5.9339,5.93412,5.93271,5.93412,20000000.0
2008-11-13 14:50:00,5.93476,5.93742,5.93339,5.93742,12000000.0
2008-11-13 14:51:00,5.93781,5.93794,5.93595,5.93653,12000000.0
2008-11-13 14:52:00,5.93774,5.93929,5.93654,5.93848,22000000.0
2008-11-13 14:53:00,5.93928,5.94139,5.93848,5.94139,17000000.0
2008-11-13 14:54:00,5.94238,5.94437,5.9403,5.94098,14000000.0
2008-11-13 14:55:00,5.94077,5.94077,5.93852,5.93969,20000000.0
2008-11-13 14:56:00,5.93924,5.94093,5.93813,5.9396,22000000.0
2008-11-13 14:57:00,5.9394,5.93962,5.93821,5.93885,10000000.0
2008-11-13 14:58:00,5.93899,5.93981,5.93686,5.93733,17000000.0
2008-11-13 14:59:00,5.93749,5.93946,5.93622,5.93937,12000000.0
2008-11-13 15:00:00,5.94042,5.94042,5.93794,5.93794,14000000.0
2008-11-13 15:01:00,5.93947,5.94146,5.93746,5.94042,16000000.0
2008-11-13 15:02:00,5.94253,5.94499,5.9411,5.94425,13000000.0
2008-11-13 15:03:00,5.94379,5.94387,5.93888,5.93888,7000000.0
2008-11-13 15:04:00,5.93923,5.94155,5.9374,5.94115,12000000.0
2008-11-13 15:05:00,5.94085,5.9447,5.93959,5.94281,20000000.0
2008-11-13 15:06:00,5.94571,5.94803,5.94403,5.94803,9000000.0
2008-11-13 15:07:00,5.94766,5.94766,5.94605,5.94735,9000000.0
2008-11-13 15:08:00,5.94448,5.9479,5.9441,5.9479,14000000.0
2008-11-13 15:09:00,5.9479,5.94845,5.94508,5.94645,14000000.0
2008-11-13 15:10:00,5.94613,5.94613,5.94285,5.94502,15000000.0
2008-11-13 15:11:00,5.94529,5.94551,5.94378,5.94509,10000000.0
2008-11-13 15:12:00,5.94395,5.94525,5.94137,5.94378,10000000.0
2008-11-13 15:13:00,5.94209,5.94451,5.94121,5.94341,20000000.0
2008-11-13 15:14:00,5.94345,5.94348,5.94092,5.94116,10000000.0
2008-11-13 15:15:00,5.94097,5.942,5.93821,5.94121,13000000.0
2008-11-13 15:16:00,5.94217,5.94241,5.94072,5.94204,11000000.0
2008-11-13 15:17:00,5.94204,5.94313,5.94066,5.94233,17000000.0
2008-11-13 15:18:00,5.94116,5.94424,5.94087,5.94343,11000000.0
2008-11-13 15:19:00,5.94299,5.94402,5.94127,5.94402,18000000.0
2008-11-13 15:20:00,5.94381,5.946,5.94327,5.94405,14000000.0
2008-11-13 15:21:00,5.94343,5.94396,5.94148,5.94193,15000000.0
2008-11-13 15:22:00,5.94157,5.94225,5.94016,5.94157,8000000.0
2008-11-13 15:23:00,5.94131,5.94142,5.93812,5.93812,15000000.0
2008-11-13 15:24:00,5.93858,5.93924,5.93707,5.93924,12000000.0
2008-11-13 15:25:00,5.93826,5.93879,5.93635,5.93852,12000000.0
2008-11-13 15:26:00,5.9386,5.93926,5.93656,5.93867,15000000.0
2008-11-13 15:27:00,5.93933,5.94061,5.93746,5.94005,12000000.0
2008-11-13 15:28:00,5.94067,5.9409,5.93831,5.93929,12000000.0
2008-11-13 15:29:00,5.94038,5.94165,5.93892,5.94165,10000000.0
2008-11-13 15:30:00,5.94211,5.94681,5.94014,5.94681,12000000.0
2008-11-13 15:31:00,5.94695,5.94752,5.94334,5.9434,19000000.0
2008-11-13 15:32:00,5.94409,5.94409,5.94058,5.94118,7000000.0
2008-11-13 15:33:00,5.94035,5.94065,5.93919,5.93981,7000000.0
2008-11-13 15:34:00,5.93836,5.94034,5.93656,5.93725,12000000.0
2008-11-13 15:35:00,5.93667,5.93741,5.9323,5.93346,17000000.0
2008-11-13 15:36:00,5.93211,5.93305,5.92806,5.92806,11000000.0
2008-11-13 15:37:00,5.92869,5.9309,5.92775,5.9309,14000000.0
2008-11-13 15:38:00,5.92988,5.93034,5.9252,5.92622,20000000.0
2008-11-13 15:39:00,5.92593,5.92822,5.92526,5.92722,8000000.0
2008-11-13 15:40:00,5.929,5.9296,5.92766,5.92876,11000000.0
2008-11-13 15:41:00,5.92895,5.92919,5.92752,5.92881,10000000.0
2008-11-13 15:42:00,5.92806,5.93059,5.9275,5.93048,13000000.0
2008-11-13 15:43:00,5.93186,5.9331,5.93058,5.93076,14000000.0
2008-11-13 15:44:00,5.93194,5.93275,5.9311,5.93275,8000000.0
2008-11-13 15:45:00,5.93285,5.93398,5.93204,5.93398,10000000.0
2008-11-13 15:46:00,5.93439,5.93473,5.93215,5.93423,12000000.0
2008-11-13 15:47:00,5.93426,5.93505,5.93334,5.93474,18000000.0
2008-11-13 15:48:00,5.9362,5.93686,5.93495,5.93597,9000000.0
2008-11-13 15:49:00,5.93648,5.94082,5.93647,5.94082,14000000.0
2008-11-13 15:50:00,5.94083,5.94104,5.93957,5.94034,18000000.0
2008-11-13 15:51:00,5.93815,5.93911,5.9362,5.93626,8000000.0
2008-11-13 15:52:00,5.9363,5.93797,5.93577,5.93783,11000000.0
2008-11-13 15:53:00,5.93953,5.94188,5.93726,5.94169,15000000.0
2008-11-13 15:54:00,5.9434,5.94516,5.94158,5.94516,9000000.0
2008-11-13 15:55:00,5.94805,5.95066,5.9456,5.95066,9000000.0
2008-11-13 15:56:00,5.95182,5.95254,5.94935,5.95251,11000000.0
2008-11-13 15:57:00,5.95186,5.95657,5.95186,5.95505,15000000.0
2008-11-13 15:58:00,5.95552,5.95888,5.95484,5.95699,13000000.0
2008-11-13 15:59:00,5.95671,5.95825,5.95383,5.95383,15000000.0
2008-11-13 16:00:00,5.95442,5.95442,5.95224,5.95224,11000000.0
2008-11-13 16:01:00,5.95232,5.95448,5.95003,5.95425,14000000.0
2008-11-13 16:02:00,5.95426,5.95705,5.95361,5.95441,11000000.0
2008-11-13 16:03:00,5.95677,5.95698,5.95257,5.9528,8000000.0
2008-11-13 16:04:00,5.95303,5.9532,5.95159,5.95237,8000000.0
2008-11-13 16:05:00,5.95151,5.95176,5.94927,5.95076,8000000.0
2008-11-13 16:06:00,5.95199,5.95277,5.94999,5.95137,16000000.0
2008-11-13 16:07:00,5.94999,5.94999,5.94629,5.94629,18000000.0
2008-11-13 16:08:00,5.94651,5.94876,5.94651,5.94876,14000000.0
2008-11-13 16:09:00,5.94897,5.95053,5.94796,5.95053,12000000.0
2008-11-13 16:10:00,5.95077,5.95082,5.94851,5.95032,10000000.0
2008-11-13 16:11:00,5.95008,5.95207,5.94954,5.95071,13000000.0
2008-11-13 16:12:00,5.95206,5.95271,5.95058,5.95271,16000000.0
2008-11-13 16:13:00,5.95197,5.95197,5.94904,5.94904,7000000.0
2008-11-13 16:14:00,5.95039,5.95045,5.94835,5.94962,16000000.0
2008-11-13 16:15:00,5.94861,5.94993,5.94552,5.94613,15000000.0
2008-11-13 16:16:00,5.9467,5.95155,5.94642,5.95111,17000000.0
2008-11-13 16:17:00,5.95304,5.95316,5.95006,5.95315,10000000.0
2008-11-13 16:18:00,5.95255,5.95354,5.95191,5.95202,10000000.0
2008-11-13 16:19:00,5.95155,5.95357,5.95057,5.95357,12000000.0
2008-11-13 16:20:00,5.9524,5.95281,5.95115,5.95203,11000000.0
2008-11-13 16:21:00,5.95086,5.95138,5.94926,5.94971,8000000.0
2008-11-13 16:22:00,5.94921,5.94956,5.94786,5.9491,16000000.0
2008-11-13 16:23:00,5.94747,5.94747,5.94477,5.9462,11000000.0
2008-11-13 16:24:00,5.94568,5.94702,5.94452,5.94542,14000000.0
2008-11-13 16:25:00,5.94536,5.94607,5.94355,5.94533,13000000.0
2008-11-13 16:26:00,5.94456,5.94614,5.94456,5.94558,16000000.0
2008-11-13 16:27:00,5.94541,5.94628,5.94328,5.94363,20000000.0
2008-11-13 16:28:00,5.94369,5.94369,5.94052,5.94218,12000000.0
2008-11-13 16:29:00,5.94288,5.94356,5.94116,5.94238,13000000.0
2008-11-13 16:30:00,5.94208,5.94208,5.93709,5.93928,17000000.0
2008-11-13 16:31:00,5.93969,5.94017,5.93468,5.93619,13000000.0
2008-11-13 16:32:00,5.93636,5.93652,5.93335,5.93335,10000000.0
2008-11-13 16:33:00,5.93349,5.93365,5.931,5.93283,15000000.0
2008-11-13 16:34:00,5.93425,5.93512,5.93223,5.93423,9000000.0
2008-11-13 16:35:00,5.93492,5.93581,5.93235,5.93541,18000000.0
2008-11-13 16:36:00,5.93493,5.93526,5.9341,5.9351,8000000.0
2008-11-13 16:37:00,5.93486,5.9362,5.93184,5.9362,22000000.0
2008-11-13 16:38:00,5.93504,5.93589,5.93175,5.93377,14000000.0
2008-11-13 16:39:00,5.93495,5.93495,5.93254,5.93382,14000000.0
2008-11-13 16:40:00,5.93291,5.9383,5.93144,5.93826,17000000.0
2008-11-13 16:41:00,5.9383,5.93922,5.93749,5.93874,9000000.0
2008-11-13 16:42:00,5.93866,5.93893,5.93502,5.93634,13000000.0
2008-11-13 16:43:00,5.93601,5.9388,5.93524,5.93824,13000000.0
2008-11-13 16:44:00,5.93824,5.94117,5.93749,5.94111,11000000.0
2008-11-13 16:45:00,5.9416,5.94453,5.94113,5.94453,18000000.0
2008-11-13 16:46:00,5.94363,5.94577,5.94363,5.94577,11000000.0
2008-11-13 16:47:00,5.9453,5.94565,5.94229,5.94323,15000000.0
2008-11-13 16:48:00,5.94349,5.94412,5.94063,5.9417,7000000.0
2008-11-13 16:49:00,5.94165,5.94401,5.94077,5.94401,16000000.0
2008-11-13 16:50:00,5.94409,5.94644,5.94386,5.94591,9000000.0
2008-11-13 16:51:00,5.94498,5.94543,5.94144,5.94478,22000000.0
2008-11-13 16:52:00,5.94617,5.9485,5.94445,5.9485,11000000.0
2008-11-13 16:53:00,5.94898,5.94966,5.94531,5.94837,12000000.0
2008-11-13 16:54:00,5.94945,5.95228,5.94764,5.95028,17000000.0
2008-11-13 16:55:00,5.94995,5.951,5.94889,5.9498,15000000.0
2008-11-13 16:56:00,5.9502,5.95021,5.94808,5.9488,11000000.0
2008-11-13 16:57:00,5.94906,5.95014,5.94734,5.95014,8000000.0
2008-11-13 16:58:00,5.95033,5.95143,5.94889,5.95143,12000000.0
2008-11-13 16:59:00,5.9516,5.95226,5.94994,5.95175,15000000.0
2008-11-13 17:00:00,5.95179,5.95445,5.95161,5.95445,10000000.0
2008-11-13 17:01:00,5.95509,5.95529,5.953,5.95405,10000000.0
2008-11-13 17:02:00,5.95282,5.95317,5.94995,5.95075,8000000.0
2008-11-13 17:03:00,5.9496,5.94964,5.94599,5.94714,11000000.0
2008-11-13 17:04:00,5.9466,5.94686,5.94402,5.94497,10000000.0
2008-11-13 17:05:00,5.94487,5.94584,5.94268,5.94377,18000000.0
2008-11-13 17:06:00,5.94468,5.94609,5.94331,5.94609,9000000.0
2008-11-13 17:07:00,5.94571,5.94624,5.9418,5.94345,20000000.0
2008-11-13 17:08:00,5.94371,5.94583,5.94308,5.94581,11000000.0
2008-11-13 17:09:00,5.94613,5.94843,5.9459,5.94843,14000000.0
2008-11-13 17:10:00,5.94724,5.94761,5.94491,5.94611,10000000.0
2008-11-13 17:11:00,5.94419,5.94449,5.93986,5.94021,12000000.0
2008-11-13 17:12:00,5.9402,5.94036,5.9362,5.9362,7000000.0
2008-11-13 17:13:00,5.93579,5.93699,5.9333,5.93478,13000000.0
2008-11-13 17:14:00,5.93383,5.93589,5.93188,5.93474,13000000.0
2008-11-13 17:15:00,5.93369,5.93397,5.92874,5.93227,12000000.0
2008-11-13 17:16:00,5.93222,5.9334,5.92928,5.92992,13000000.0
2008-11-13 17:17:00,5.93037,5.93094,5.92831,5.92838,12000000.0
2008-11-13 17:18:00,5.92846,5.92904,5.92323,5.92588,15000000.0
2008-11-13 17:19:00,5.9251,5.9255,5.92373,5.92507,10000000.0
2008-11-13 17:20:00,5.92204,5.92331,5.91704,5.9185,13000000.0
2008-11-13 17:21:00,5.91701,5.91834,5.91375,5.9148,17000000.0
2008-11-13 17:22:00,5.91478,5.91871,5.91377,5.91608,15000000.0
2008-11-13 17:23:00,5.91746,5.92055,5.91629,5.92055,10000000.0
2008-11-13 17:24:00,5.9219,5.92454,5.91976,5.92297,17000000.0
2008-11-13 17:25:00,5.92388,5.92388,5.9201,5.92178,11000000.0
2008-11-13 17:26:00,5.92225,5.92274,5.91955,5.92106,12000000.0
2008-11-13 17:27:00,5.92114,5.92114,5.91714,5.92054,9000000.0
2008-11-13 17:28:00,5.91964,5.92028,5.91507,5.91638,16000000.0
2008-11-13 17:29:00,5.91674,5.91924,5.9164,5.91924,9000000.0
2008-11-13 17:30:00,5.91814,5.92235,5.91735,5.92235,11000000.0
2008-11-13 17:31:00,5.92308,5.92646,5.92193,5.92646,13000000.0
2008-11-13 17:32:00,5.92663,5.92692,5.92407,5.92583,13000000.0
2008-11-13 17:33:00,5.92818,5.92951,5.92585,5.92951,11000000.0
2008-11-13 17:34:00,5.92998,5.93006,5.9281,5.92893,12000000.0
2008-11-13 17:35:00,5.92881,5.93079,5.92771,5.93079,13000000.0
2008-11-13 17:36:00,5.93104,5.93187,5.92852,5.93164,14000000.0
2008-11-13 17:37:00,5.93069,5.93398,5.93064,5.93391,10000000.0
2008-11-13 17:38:00,5.93252,5.93307,5.93069,5.93213,7000000.0
2008-11-13 17:39:00,5.92973,5.931,5.92716,5.92852,16000000.0
2008-11-13 17:40:00,5.92793,5.9294,5.92629,5.92759,17000000.0
2008-11-13 17:41:00,5.9263,5.9278,5.92514,5.9278,16000000.0
2008-11-13 17:42:00,5.92751,5.92751,5.92484,5.92739,16000000.0
2008-11-13 17:43:00,5.92913,5.93376,5.92764,5.93376,17000000.0
2008-11-13 17:44:00,5.93485,5.93595,5.93206,5.93206,8000000.0
2008-11-13 17:45:00,5.93195,5.93516,5.93195,5.93475,11000000.0
2008-11-13 17:46:00,5.93595,5.93801,5.93477,5.9364,9000000.0
2008-11-13 17:47:00,5.93438,5.93725,5.93287,5.93342,19000000.0
2008-11-13 17:48:00,5.93405,5.93749,5.93349,5.9345,16000000.0
2008-11-13 17:49:00,5.93397,5.93628,5.93258,5.93535,15000000.0
2008-11-13 17:50:00,5.93425,5.93425,5.93156,5.93203,11000000.0
2008-11-13 17:51:00,5.93123,5.93222,5.93013,5.93205,9000000.0
2008-11-13 17:52:00,5.93142,5.93142,5.92833,5.92966,11000000.0
2008-11-13 17:53:00,5.92649,5.92649,5.92182,5.92182,9000000.0
2008-11-13 17:54:00,5.92185,5.92195,5.91692,5.91812,10000000.0
2008-11-13 17:55:00,5.9186,5.91899,5.91577,5.91802,10000000.0
2008-11-13 17:56:00,5.91814,5.91952,5.91599,5.91778,16000000.0
2008-11-13 17:57:00,5.91716,5.91877,5.91687,5.91687,14000000.0
2008-11-13 17:58:00,5.91825,5.92134,5.91775,5.92095,24000000.0
2008-11-13 17:59:00,5.92021,5.92021,5.91837,5.91843,11000000.0
2008-11-13 18:00:00,5.91788,5.92388,5.91788,5.92388,10000000.0
2008-11-13 18:01:00,5.92368,5.92412,5.92172,5.92412,14000000.0
2008-11-13 18:02:00,5.92426,5.92436,5.92185,5.92221,12000000.0
2008-11-13 18:03:00,5.92242,5.92587,5.92202,5.92568,17000000.0
2008-11-13 18:04:00,5.92517,5.92517,5.92153,5.92161,15000000.0
2008-11-13 18:05:00,5.92179,5.92329,5.92104,5.92283,15000000.0
2008-11-13 18:06:00,5.92314,5.92604,5.92159,5.92604,15000000.0
2008-11-13 18:07:00,5.92738,5.92964,5.92515,5.92964,16000000.0
2008-11-13 18:08:00,5.93168,5.93974,5.93094,5.93974,16000000.0
2008-11-13 18:09:00,5.94073,5.94579,5.94018,5.94174,12000000.0
2008-11-13 18:10:00,5.94132,5.94132,5.93611,5.93846,17000000.0
2008-11-13 18:11:00,5.93889,5.93942,5.93549,5.93835,16000000.0
2008-11-13 18:12:00,5.93921,5.94007,5.93643,5.93867,13000000.0
2008-11-13 18:13:00,5.93717,5.93717,5.93261,5.93466,17000000.0
2008-11-13 18:14:00,5.93367,5.93497,5.93173,5.93302,13000000.0
2008-11-13 18:15:00,5.93336,5.93533,5.93222,5.93478,13000000.0
2008-11-13 18:16:00,5.93565,5.93846,5.93505,5.93741,15000000.0
2008-11-13 18:17:00,5.93667,5.93757,5.93556,5.93705,16000000.0
2008-11-13 18:18:00,5.93708,5.93708,5.93399,5.93625,18000000.0
2008-11-13 18:19:00,5.93651,5.93695,5.93216,5.93636,12000000.0
2008-11-13 18:20:00,5.9383,5.94228,5.93728,5.94228,16000000.0
2008-11-13 18:21:00,5.94331,5.94451,5.94088,5.94336,19000000.0
2008-11-13 18:22:00,5.94375,5.94375,5.94038,5.9411,20000000.0
2008-11-13 18:23:00,5.94123,5.94186,5.93839,5.9391,16000000.0
2008-11-13 18:24:00,5.93835,5.93835,5.93254,5.9344,14000000.0
2008-11-13 18:25:00,5.93349,5.93364,5.92967,5.93164,18000000.0
2008-11-13 18:26:00,5.93185,5.93254,5.93032,5.93252,9000000.0
2008-11-13 18:27:00,5.93256,5.93256,5.9277,5.92894,16000000.0
2008-11-13 18:28:00,5.92831,5.92831,5.92485,5.92498,11000000.0
2008-11-13 18:29:00,5.92479,5.92767,5.92378,5.92524,15000000.0
2008-11-13 18:30:00,5.92472,5.92569,5.92167,5.92167,14000000.0
2008-11-13 18:31:00,5.92312,5.92568,5.92184,5.92568,19000000.0
2008-11-13 18:32:00,5.92589,5.92641,5.92376,5.92603,13000000.0
2008-11-13 18:33:00,5.9245,5.92568,5.92188,5.92568,13000000.0
2008-11-13 18:34:00,5.92594,5.92989,5.92491,5.92989,9000000.0
2008-11-13 18:35:00,5.93081,5.93353,5.93013,5.93284,14000000.0
2008-11-13 18:36:00,5.93385,5.93406,5.93202,5.93362,12000000.0
2008-11-13 18:37:00,5.93422,5.93671,5.93271,5.93539,13000000.0
2008-11-13 18:38:00,5.93641,5.93828,5.93492,5.93828,17000000.0
2008-11-13 18:39:00,5.93828,5.93828,5.93531,5.9366,18000000.0
2008-11-13 18:40:00,5.93746,5.93746,5.93322,5.93398,14000000.0
2008-11-13 18:41:00,5.93351,5.93595,5.93209,5.93595,18000000.0
2008-11-13 18:42:00,5.9355,5.93608,5.9338,5.9354,14000000.0
2008-11-13 18:43:00,5.93533,5.94051,5.9349,5.94051,14000000.0
2008-11-13 18:44:00,5.94026,5.94188,5.93814,5.94017,12000000.0
2008-11-13 18:45:00,5.9411,5.94175,5.93905,5.94008,17000000.0
2008-11-13 18:46:00,5.93968,5.93989,5.93629,5.93733,15000000.0
2008-11-13 18:47:00,5.93793,5.93859,5.93627,5.93775,16000000.0
2008-11-13 18:48:00,5.9386,5.9395,5.93676,5.93811,11000000.0
2008-11-13 18:49:00,5.93991,5.94035,5.93882,5.94035,8000000.0
2008-11-13 18:50:00,5.94015,5.94015,5.93631,5.93803,16000000.0
2008-11-13 18:51:00,5.9367,5.94068,5.9367,5.93892,19000000.0
2008-11-13 18:52:00,5.93904,5.94069,5.93862,5.93962,10000000.0
2008-11-13 18:53:00,5.94106,5.94204,5.94002,5.94155,10000000.0
2008-11-13 18:54:00,5.94317,5.94473,5.94263,5.94383,11000000.0
2008-11-13 18:55:00,5.94175,5.94412,5.94148,5.94302,8000000.0
2008-11-13 18:56:00,5.9421,5.94335,5.94028,5.94334,16000000.0
2008-11-13 18:57:00,5.94292,5.94405,5.94156,5.94298,8000000.0
2008-11-13 18:58:00,5.94261,5.94331,5.9406,5.94227,13000000.0
2008-11-13 18:59:00,5.94286,5.94286,5.9388,5.94054,17000000.0
2008-11-13 19:00:00,5.9405,5.94176,5.93697,5.93947,13000000.0
2008-11-13 19:01:00,5.93997,5.94056,5.93824,5.93852,12000000.0
2008-11-13 19:02:00,5.93928,5.94064,5.93724,5.93901,16000000.0
2008-11-13 19:03:00,5.94037,5.94206,5.93921,5.93953,17000000.0
2008-11-13 19:04:00,5.94071,5.94071,5.93852,5.93957,12000000.0
2008-11-13 19:05:00,5.93942,5.94332,5.93861,5.94223,17000000.0
2008-11-13 19:06:00,5.94302,5.94518,5.94222,5.94223,7000000.0
2008-11-13 19:07:00,5.94157,5.94358,5.94005,5.94358,20000000.0
2008-11-13 19:08:00,5.94242,5.94354,5.94091,5.94222,21000000.0
2008-11-13 19:09:00,5.94149,5.94209,5.93735,5.94203,16000000.0
2008-11-13 19:10:00,5.94385,5.94538,5.94211,5.94456,14000000.0
2008-11-13 19:11:00,5.94579,5.94686,5.94431,5.94605,12000000.0
2008-11-13 19:12:00,5.94684,5.94961,5.94468,5.94961,18000000.0
2008-11-13 19:13:00,5.94985,5.94985,5.94753,5.94885,14000000.0
2008-11-13 19:14:00,5.95001,5.95185,5.94809,5.95155,18000000.0
2008-11-13 19:15:00,5.95402,5.95499,5.95224,5.95487,9000000.0
2008-11-13 19:16:00,5.95404,5.95573,5.95074,5.95367,12000000.0
2008-11-13 19:17:00,5.95244,5.95316,5.95083,5.95218,14000000.0
2008-11-13 19:18:00,5.95198,5.95257,5.94858,5.95004,16000000.0
2008-11-13 19:19:00,5.94946,5.95149,5.94847,5.94929,7000000.0
2008-11-13 19:20:00,5.94925,5.95052,5.94894,5.95052,8000000.0
2008-11-13 19:21:00,5.95137,5.95318,5.9503,5.95312,18000000.0
2008-11-13 19:22:00,5.95276,5.95347,5.9516,5.95247,9000000.0
2008-11-13 19:23:00,5.95172,5.95204,5.95071,5.95147,10000000.0
2008-11-13 19:24:00,5.95134,5.95134,5.94805,5.94837,11000000.0
2008-11-13 19:25:00,5.94936,5.94936,5.94738,5.94882,17000000.0
2008-11-13 19:26:00,5.94956,5.95121,5.94842,5.95121,11000000.0
2008-11-13 19:27:00,5.95203,5.95334,5.95033,5.95266,13000000.0
2008-11-13 19:28:00,5.95323,5.95357,5.95035,5.95134,10000000.0
2008-11-13 19:29:00,5.95024,5.95222,5.94982,5.95222,11000000.0
2008-11-13 19:30:00,5.95212,5.95212,5.94959,5.95051,12000000.0
2008-11-13 19:31:00,5.95255,5.95321,5.95083,5.95321,8000000.0
2008-11-13 19:32:00,5.9536,5.95386,5.9526,5.95323,11000000.0
2008-11-13 19:33:00,5.95656,5.95891,5.95518,5.95891,13000000.0
2008-11-13 19:34:00,5.95715,5.95715,5.95054,5.95394,12000000.0
2008-11-13 19:35:00,5.95429,5.95508,5.95091,5.95112,13000000.0
2008-11-13 19:36:00,5.94929,5.95096,5.94716,5.94898,12000000.0
2008-11-13 19:37:00,5.94809,5.94946,5.94725,5.94927,8000000.0
2008-11-13 19:38:00,5.94906,5.95114,5.94704,5.95022,20000000.0
2008-11-13 19:39:00,5.94951,5.95023,5.94867,5.95023,11000000.0
2008-11-13 19:40:00,5.95072,5.95074,5.94805,5.94893,11000000.0
2008-11-13 19:41:00,5.94811,5.95291,5.94811,5.95228,9000000.0
2008-11-13 19:42:00,5.95378,5.95389,5.95237,5.95326,10000000.0
2008-11-13 19:43:00,5.95231,5.95261,5.95013,5.95117,14000000.0
2008-11-13 19:44:00,5.95122,5.95282,5.95106,5.95263,15000000.0
2008-11-13 19:45:00,5.95056,5.9522,5.94839,5.95024,12000000.0
2008-11-13 19:46:00,5.95101,5.95136,5.94873,5.95076,11000000.0
2008-11-13 19:47:00,5.95248,5.95274,5.95101,5.95239,10000000.0
2008-11-13 19:48:00,5.95546,5.96369,5.95546,5.96369,9000000.0
2008-11-13 19:49:00,5.96549,5.96865,5.96447,5.96741,16000000.0
2008-11-13 19:50:00,5.96778,5.96778,5.96486,5.96571,10000000.0
2008-11-13 19:51:00,5.96543,5.9662,5.96265,5.9662,11000000.0
2008-11-13 19:52:00,5.96679,5.96829,5.96513,5.96555,19000000.0
2008-11-13 19:53:00,5.96302,5.96704,5.96256,5.96568,19000000.0
2008-11-13 19:54:00,5.96579,5.96641,5.96232,5.96397,14000000.0
2008-11-13 19:55:00,5.96421,5.96646,5.96158,5.96646,16000000.0
2008-11-13 19:56:00,5.96649,5.96839,5.96465,5.96465,12000000.0
2008-11-13 19:57:00,5.9659,5.96948,5.96525,5.96818,14000000.0
2008-11-13 19:58:00,5.97197,5.97509,5.97145,5.97486,13000000.0
2008-11-13 19:59:00,5.97441,5.97607,5.97358,5.97607,10000000.0
2008-11-13 20:00:00,5.97531,5.97582,5.96787,5.96853,15000000.0
2008-11-13 20:01:00,5.96572,5.96572,5.96216,5.96495,14000000.0
2008-11-13 20:02:00,5.964,5.9648,5.96284,5.96343,8000000.0
2008-11-13 20:03:00,5.96617,5.96921,5.96552,5.96793,13000000.0
2008-11-13 20:04:00,5.96882,5.9697,5.96597,5.96597,12000000.0
2008-11-13 20:05:00,5.96794,5.969,5.96391,5.96782,11000000.0
2008-11-13 20:06:00,5.96728,5.9687,5.96631,5.96707,10000000.0
2008-11-13 20:07:00,5.96741,5.96741,5.96213,5.96513,13000000.0
2008-11-13 20:08:00,5.96472,5.96542,5.96169,5.96324,16000000.0
2008-11-13 20:09:00,5.96196,5.96209,5.95882,5.96036,17000000.0
2008-11-13 20:10:00,5.96224,5.96338,5.95953,5.96333,10000000.0
2008-11-13 20:11:00,5.96236,5.96398,5.95985,5.96028,13000000.0
2008-11-13 20:12:00,5.96042,5.96624,5.95906,5.96507,15000000.0
2008-11-13 20:13:00,5.96576,5.96612,5.9628,5.96445,13000000.0
2008-11-13 20:14:00,5.96332,5.96353,5.96012,5.96293,8000000.0
2008-11-13 20:15:00,5.96017,5.96194,5.95888,5.96115,10000000.0
2008-11-13 20:16:00,5.96111,5.96111,5.95832,5.96078,14000000.0
2008-11-13 20:17:00,5.96067,5.96261,5.95831,5.95856,13000000.0
2008-11-13 20:18:00,5.95647,5.9567,5.95245,5.95248,7000000.0
2008-11-13 20:19:00,5.95168,5.95702,5.95167,5.95702,11000000.0
2008-11-13 20:20:00,5.95893,5.96028,5.95632,5.96028,19000000.0
2008-11-13 20:21:00,5.95934,5.96021,5.95756,5.95756,11000000.0
2008-11-13 20:22:00,5.95681,5.95802,5.95576,5.95737,11000000.0
2008-11-13 20:23:00,5.95908,5.95908,5.95544,5.9585,13000000.0
2008-11-13 20:24:00,5.95615,5.95943,5.95615,5.95943,9000000.0
2008-11-13 20:25:00,5.96106,5.96326,5.96008,5.96042,18000000.0
2008-11-13 20:26:00,5.95977,5.96004,5.9545,5.9545,7000000.0
2008-11-13 20:27:00,5.95478,5.95662,5.95447,5.95592,9000000.0
2008-11-13 20:28:00,5.95538,5.95636,5.95165,5.95248,13000000.0
2008-11-13 20:29:00,5.95064,5.95162,5.94866,5.94985,14000000.0
2008-11-13 20:30:00,5.9499,5.95229,5.94823,5.95191,16000000.0
2008-11-13 20:31:00,5.95296,5.95324,5.94729,5.94752,22000000.0
2008-11-13 20:32:00,5.94724,5.94997,5.94497,5.94866,12000000.0
2008-11-13 20:33:00,5.95069,5.95589,5.94914,5.95584,13000000.0
2008-11-13 20:34:00,5.95645,5.95645,5.95182,5.95474,15000000.0
2008-11-13 20:35:00,5.95409,5.9548,5.95072,5.95118,16000000.0
2008-11-13 20:36:00,5.95371,5.95511,5.95037,5.95411,15000000.0
2008-11-13 20:37:00,5.95534,5.95805,5.95213,5.95322,14000000.0
2008-11-13 20:38:00,5.95195,5.95195,5.94509,5.94811,13000000.0
2008-11-13 20:39:00,5.94663,5.94765,5.94117,5.94377,18000000.0
2008-11-13 20:40:00,5.94055,5.94106,5.93109,5.93422,14000000.0
2008-11-13 20:41:00,5.93367,5.93483,5.93096,5.9348,18000000.0
2008-11-13 20:42:00,5.93686,5.94227,5.93609,5.94227,12000000.0
2008-11-13 20:43:00,5.94224,5.94268,5.93857,5.9419,18000000.0
2008-11-13 20:44:00,5.94181,5.94284,5.9364,5.93731,18000000.0
2008-11-13 20:45:00,5.93409,5.93435,5.93136,5.93246,11000000.0
2008-11-13 20:46:00,5.93297,5.93844,5.93089,5.93839,18000000.0
2008-11-13 20:47:00,5.93956,5.9412,5.93729,5.9412,20000000.0
2008-11-13 20:48:00,5.94156,5.9432,5.9392,5.94162,17000000.0
2008-11-13 20:49:00,5.94254,5.94395,5.94062,5.94307,16000000.0
2008-11-13 20:50:00,5.94195,5.94195,5.93733,5.93898,8000000.0
2008-11-13 20:51:00,5.93863,5.94186,5.93826,5.94152,8000000.0
2008-11-13 20:52:00,5.94253,5.94253,5.93436,5.93443,12000000.0
2008-11-13 20:53:00,5.93241,5.93357,5.92876,5.93186,16000000.0
2008-11-13 20:54:00,5.932,5.93362,5.92835,5.93036,15000000.0
2008-11-13 20:55:00,5.92981,5.92981,5.92584,5.92779,16000000.0
2008-11-13 20:56:00,5.92877,5.93048,5.92634,5.92912,7000000.0
2008-11-13 20:57:00,5.92924,5.9328,5.92896,5.93274,14000000.0
2008-11-13 20:58:00,5.93165,5.9369,5.93055,5.9369,10000000.0
2008-11-13 20:59:00,5.93698,5.93803,5.9352,5.93696,11000000.0
2008-11-13 21:00:00,5.93545,5.93545,5.93062,5.93141,14000000.0
2008-11-13 21:01:00,5.93021,5.93187,5.92739,5.92747,12000000.0
2008-11-13 21:02:00,5.92637,5.92959,5.9258,5.92764,17000000.0
2008-11-13 21:03:00,5.92962,5.93331,5.92755,5.93331,11000000.0
2008-11-13 21:04:00,5.93269,5.93272,5.92774,5.93222,10000000.0
2008-11-13 21:05:00,5.93141,5.9325,5.92975,5.93022,8000000.0
2008-11-13 21:06:00,5.93277,5.9342,5.93144,5.93415,13000000.0
2008-11-13 21:07:00,5.93373,5.93461,5.92919,5.93235,14000000.0
2008-11-13 21:08:00,5.93279,5.93532,5.93209,5.93396,8000000.0
2008-11-13 21:09:00,5.93338,5.93708,5.93257,5.93439,13000000.0
2008-11-13 21:10:00,5.93452,5.935,5.93107,5.93198,17000000.0
2008-11-13 21:11:00,5.93131,5.93224,5.92975,5.93224,15000000.0
2008-11-13 21:12:00,5.93178,5.93432,5.93092,5.93432,11000000.0
2008-11-13 21:13:00,5.93402,5.93418,5.93175,5.93269,12000000.0
2008-11-13 21:14:00,5.93216,5.93413,5.93141,5.93195,14000000.0
2008-11-13 21:15:00,5.93067,5.93157,5.92958,5.92958,13000000.0
2008-11-13 21:16:00,5.92963,5.93089,5.92749,5.93089,12000000.0
2008-11-13 21:17:00,5.93185,5.934,5.93035,5.93312,16000000.0
2008-11-13 21:18:00,5.93416,5.93688,5.93225,5.93679,15000000.0
2008-11-13 21:19:00,5.93899,5.9418,5.93723,5.94085,15000000.0
2008-11-13 21:20:00,5.94042,5.94187,5.93943,5.94187,8000000.0
2008-11-13 21:21:00,5.94068,5.94145,5.93728,5.93919,17000000.0
2008-11-13 21:22:00,5.93699,5.94068,5.93652,5.93853,11000000.0
2008-11-13 21:23:00,5.93739,5.93739,5.93242,5.93282,23000000.0
2008-11-13 21:24:00,5.93168,5.93248,5.92796,5.93035,13000000.0
2008-11-13 21:25:00,5.93008,5.9327,5.92826,5.93043,15000000.0
2008-11-13 21:26:00,5.9285,5.92859,5.92631,5.92673,10000000.0
2008-11-13 21:27:00,5.92601,5.92802,5.9256,5.92686,10000000.0
2008-11-13 21:28:00,5.92538,5.92582,5.92342,5.92399,13000000.0
2008-11-13 21:29:00,5.92399,5.92399,5.91814,5.9193,10000000.0
2008-11-13 21:30:00,5.91956,5.92129,5.91724,5.92079,16000000.0
2008-11-13 21:31:00,5.92049,5.9212,5.91797,5.92077,18000000.0
2008-11-13 21:32:00,5.92094,5.92335,5.9194,5.92048,15000000.0
2008-11-13 21:33:00,5.91916,5.91916,5.91352,5.91393,13000000.0
2008-11-13 21:34:00,5.91511,5.92055,5.91391,5.92055,9000000.0
2008-11-13 21:35:00,5.91943,5.91978,5.91712,5.91712,8000000.0
2008-11-13 21:36:00,5.91397,5.91397,5.89846,5.89846,18000000.0
2008-11-13 21:37:00,5.89478,5.89663,5.88994,5.89361,22000000.0
2008-11-13 21:38:00,5.89118,5.89274,5.887,5.887,9000000.0
2008-11-13 21:39:00,5.88254,5.88318,5.87071,5.87071,11000000.0
2008-11-13 21:40:00,5.87104,5.87625,5.8705,5.87437,19000000.0
2008-11-13 21:41:00,5.87448,5.87725,5.87349,5.87519,12000000.0
2008-11-13 21:42:00,5.87281,5.87286,5.86837,5.86837,11000000.0
2008-11-13 21:43:00,5.86631,5.86631,5.8594,5.86115,14000000.0
2008-11-13 21:44:00,5.85787,5.85869,5.8523,5.85717,13000000.0
2008-11-13 21:45:00,5.85718,5.8622,5.85687,5.862,12000000.0
2008-11-13 21:46:00,5.865,5.86973,5.86413,5.86973,14000000.0
2008-11-13 21:47:00,5.86924,5.86924,5.86204,5.86236,17000000.0
2008-11-13 21:48:00,5.86039,5.86222,5.85681,5.86119,16000000.0
2008-11-13 21:49:00,5.86024,5.86199,5.85651,5.86134,14000000.0
2008-11-13 21:50:00,5.86141,5.86322,5.85648,5.85699,13000000.0
2008-11-13 21:51:00,5.85616,5.85747,5.85151,5.85599,14000000.0
2008-11-13 21:52:00,5.85398,5.85398,5.84902,5.85283,17000000.0
2008-11-13 21:53:00,5.85094,5.85224,5.84893,5.85168,27000000.0
2008-11-13 21:54:00,5.85396,5.857,5.85248,5.857,10000000.0
2008-11-13 21:55:00,5.85878,5.85966,5.85764,5.85811,8000000.0
2008-11-13 21:56:00,5.85589,5.85644,5.85171,5.85204,16000000.0
2008-11-13 21:57:00,5.85232,5.85638,5.85232,5.85638,18000000.0
2008-11-13 21:58:00,5.85675,5.85825,5.85515,5.85823,18000000.0
2008-11-13 21:59:00,5.8587,5.86334,5.8587,5.86066,17000000.0
2008-11-13 22:00:00,5.86028,5.86028,5.85714,5.85916,9000000.0
2008-11-13 22:01:00,5.86125,5.8629,5.85879,5.86196,22000000.0
2008-11-13 22:02:00,5.86346,5.86479,5.86,5.86479,11000000.0
2008-11-13 22:03:00,5.86585,5.86822,5.86435,5.86575,16000000.0
2008-11-13 22:04:00,5.86631,5.86849,5.86518,5.8669,12000000.0
2008-11-13 22:05:00,5.86607,5.8668,5.86221,5.86227,7000000.0
2008-11-13 22:06:00,5.86181,5.86325,5.8593,5.8624,15000000.0
2008-11-13 22:07:00,5.8651,5.86913,5.86328,5.86913,19000000.0
2008-11-13 22:08:00,5.87053,5.87077,5.86835,5.87037,11000000.0
2008-11-13 22:09:00,5.87158,5.87205,5.86861,5.86923,10000000.0
2008-11-13 22:10:00,5.86804,5.86906,5.86581,5.86715,10000000.0
2008-11-13 22:11:00,5.86714,5.87058,5.8668,5.8679,18000000.0
2008-11-13 22:12:00,5.86607,5.8667,5.86408,5.86408,11000000.0
2008-11-13 22:13:00,5.86387,5.86549,5.86232,5.86291,14000000.0
2008-11-13 22:14:00,5.86227,5.86486,5.86065,5.86452,24000000.0
2008-11-13 22:15:00,5.86419,5.86609,5.86404,5.86487,13000000.0
2008-11-13 22:16:00,5.86504,5.86754,5.86465,5.86754,13000000.0
2008-11-13 22:17:00,5.86657,5.86674,5.86374,5.86437,8000000.0
2008-11-13 22:18:00,5.86142,5.8628,5.85715,5.8578,13000000.0
2008-11-13 22:19:00,5.85697,5.8583,5.85606,5.85606,14000000.0
2008-11-13 22:20:00,5.85721,5.85876,5.85618,5.85821,21000000.0
2008-11-13 22:21:00,5.85637,5.85762,5.85217,5.85217,13000000.0
2008-11-13 22:22:00,5.8499,5.85009,5.8407,5.84104,12000000.0
2008-11-13 22:23:00,5.84037,5.84352,5.83869,5.84056,18000000.0
2008-11-13 22:24:00,5.83966,5.84063,5.83754,5.83754,14000000.0
2008-11-13 22:25:00,5.83721,5.83823,5.83339,5.83506,13000000.0
2008-11-13 22:26:00,5.8353,5.83849,5.83323,5.83849,13000000.0
2008-11-13 22:27:00,5.83955,5.83983,5.8338,5.8338,16000000.0
2008-11-13 22:28:00,5.83316,5.83505,5.83061,5.83101,13000000.0
2008-11-13 22:29:00,5.83116,5.83216,5.82874,5.8301,21000000.0
2008-11-13 22:30:00,5.83117,5.8353,5.83068,5.83396,17000000.0
2008-11-13 22:31:00,5.83377,5.83599,5.83235,5.83372,10000000.0
2008-11-13 22:32:00,5.83161,5.83516,5.83119,5.83414,13000000.0
2008-11-13 22:33:00,5.83529,5.83586,5.83146,5.83337,13000000.0
2008-11-13 22:34:00,5.83328,5.83509,5.83226,5.83449,13000000.0
2008-11-13 22:35:00,5.83544,5.83753,5.83393,5.83753,19000000.0
2008-11-13 22:36:00,5.83742,5.83742,5.8355,5.83588,14000000.0
2008-11-13 22:37:00,5.83507,5.83698,5.83484,5.83684,17000000.0
2008-11-13 22:38:00,5.83656,5.84284,5.83656,5.84272,9000000.0
2008-11-13 22:39:00,5.84535,5.84579,5.84303,5.84484,20000000.0
2008-11-13 22:40:00,5.84683,5.84702,5.84255,5.84401,13000000.0
2008-11-13 22:41:00,5.84386,5.84386,5.83886,5.84017,13000000.0
2008-11-13 22:42:00,5.83921,5.83937,5.83672,5.83912,10000000.0
2008-11-13 22:43:00,5.84047,5.84141,5.83765,5.838,15000000.0
2008-11-13 22:44:00,5.83757,5.83917,5.83717,5.83732,16000000.0
2008-11-13 22:45:00,5.83788,5.83788,5.83529,5.83628,14000000.0
2008-11-13 22:46:00,5.83511,5.83699,5.83388,5.83466,12000000.0
2008-11-13 22:47:00,5.83414,5.83415,5.82856,5.82856,7000000.0
2008-11-13 22:48:00,5.83097,5.83408,5.83097,5.83366,16000000.0
2008-11-13 22:49:00,5.83379,5.83459,5.83284,5.83459,10000000.0
2008-11-13 22:50:00,5.83537,5.83673,5.83404,5.83556,15000000.0
2008-11-13 22:51:00,5.83603,5.83603,5.82878,5.8294,17000000.0
2008-11-13 22:52:00,5.82572,5.82599,5.82074,5.82074,10000000.0
2008-11-13 22:53:00,5.81977,5.82118,5.81756,5.81871,20000000.0
2008-11-13 22:54:00,5.81854,5.81854,5.81588,5.81622,10000000.0
2008-11-13 22:55:00,5.81453,5.81466,5.81204,5.81466,12000000.0
2008-11-13 22:56:00,5.81343,5.81343,5.79805,5.8039,9000000.0
2008-11-13 22:57:00,5.80283,5.80379,5.78941,5.79498,18000000.0
2008-11-13 22:58:00,5.79649,5.79823,5.78961,5.79291,13000000.0
2008-11-13 22:59:00,5.79084,5.79387,5.79011,5.79073,10000000.0
2008-11-13 23:00:00,5.79032,5.79258,5.7893,5.79252,17000000.0
2008-11-13 23:01:00,5.79271,5.79314,5.79072,5.79133,13000000.0
2008-11-13 23:02:00,5.79214,5.7936,5.78928,5.7936,7000000.0
2008-11-13 23:03:00,5.79529,5.79969,5.79444,5.7995,16000000.0
2008-11-13 23:04:00,5.8004,5.80232,5.79905,5.80232,12000000.0
2008-11-13 23:05:00,5.80237,5.80461,5.80174,5.80355,11000000.0
2008-11-13 23:06:00,5.80482,5.80492,5.80284,5.80364,11000000.0
2008-11-13 23:07:00,5.80309,5.80309,5.80031,5.80071,13000000.0
2008-11-13 23:08:00,5.80039,5.8013,5.79973,5.80007,20000000.0
2008-11-13 23:09:00,5.80065,5.8016,5.80005,5.80111,16000000.0
2008-11-13 23:10:00,5.80007,5.80032,5.79786,5.79786,16000000.0
2008-11-13 23:11:00,5.7979,5.79898,5.7972,5.79825,10000000.0
2008-11-13 23:12:00,5.79826,5.79957,5.79765,5.7984,12000000.0
2008-11-13 23:13:00,5.80077,5.80249,5.79998,5.80249,16000000.0
2008-11-13 23:14:00,5.80166,5.80356,5.80131,5.80356,9000000.0
2008-11-13 23:15:00,5.80422,5.80422,5.79864,5.79978,9000000.0
2008-11-13 23:16:00,5.79904,5.80117,5.7989,5.80103,18000000.0
2008-11-13 23:17:00,5.80267,5.81021,5.80233,5.81021,8000000.0
2008-11-13 23:18:00,5.81235,5.81779,5.81109,5.81779,10000000.0
2008-11-13 23:19:00,5.81623,5.81743,5.81441,5.8168,9000000.0
2008-11-13 23:20:00,5.8173,5.81775,5.81508,5.81615,17000000.0
2008-11-13 23:21:00,5.81594,5.81649,5.81503,5.81609,11000000.0
2008-11-13 23:22:00,5.81646,5.81749,5.81538,5.81586,12000000.0
2008-11-13 23:23:00,5.81386,5.81462,5.81091,5.81331,12000000.0
2008-11-13 23:24:00,5.81192,5.81377,5.81115,5.81283,12000000.0
2008-11-13 23:25:00,5.81623,5.81815,5.81456,5.81815,9000000.0
2008-11-13 23:26:00,5.81759,5.82012,5.81759,5.81987,14000000.0
2008-11-13 23:27:00,5.82038,5.82091,5.81821,5.81966,17000000.0
2008-11-13 23:28:00,5.82019,5.82108,5.81915,5.82048,15000000.0
2008-11-13 23:29:00,5.82196,5.82505,5.8214,5.82505,11000000.0
2008-11-13 23:30:00,5.82632,5.83064,5.82535,5.83064,14000000.0
2008-11-13 23:31:00,5.8319,5.8319,5.827,5.82849,7000000.0
2008-11-13 23:32:00,5.82849,5.82892,5.827,5.827,15000000.0
2008-11-13 23:33:00,5.82791,5.82791,5.82652,5.82767,7000000.0
2008-11-13 23:34:00,5.82719,5.82793,5.8266,5.82793,10000000.0
2008-11-13 23:35:00,5.82728,5.82728,5.82522,5.8253,12000000.0
2008-11-13 23:36:00,5.82582,5.82688,5.82498,5.82498,10000000.0
2008-11-13 23:37:00,5.82493,5.82506,5.82252,5.82373,14000000.0
2008-11-13 23:38:00,5.82368,5.82492,5.82255,5.82352,17000000.0
2008-11-13 23:39:00,5.82337,5.82337,5.82246,5.82258,9000000.0
2008-11-13 23:40:00,5.82287,5.82368,5.82215,5.82358,12000000.0
2008-11-13 23:41:00,5.82346,5.82364,5.82226,5.82244,9000000.0
2008-11-13 23:42:00,5.82428,5.82632,5.82369,5.82632,15000000.0
2008-11-13 23:43:00,5.82465,5.82828,5.82465,5.82811,13000000.0
2008-11-13 23:44:00,5.82885,5.82936,5.82705,5.82748,8000000.0
2008-11-13 23:45:00,5.82608,5.82878,5.82531,5.82684,12000000.0
2008-11-13 23:46:00,5.82667,5.82695,5.8249,5.82576,20000000.0
2008-11-13 23:47:00,5.82485,5.82485,5.81978,5.82094,19000000.0
2008-11-13 23:48:00,5.81912,5.82044,5.81861,5.81916,14000000.0
2008-11-13 23:49:00,5.819,5.81968,5.81799,5.81885,12000000.0
2008-11-13 23:50:00,5.81874,5.82061,5.81849,5.82052,10000000.0
2008-11-13 23:51:00,5.81995,5.82165,5.81995,5.82165,14000000.0
2008-11-13 23:52:00,5.82093,5.82129,5.81981,5.82046,13000000.0
2008-11-13 23:53:00,5.82089,5.82142,5.8204,5.82068,16000000.0
2008-11-13 23:54:00,5.82127,5.82156,5.81987,5.82077,13000000.0
2008-11-13 23:55:00,5.82143,5.82223,5.82037,5.821,16000000.0
2008-11-13 23:56:00,5.82123,5.82164,5.82021,5.82144,12000000.0
2008-11-13 23:57:00,5.82133,5.82174,5.8199,5.82042,14000000.0
2008-11-13 23:58:00,5.82143,5.82185,5.82025,5.821,16000000.0
2008-11-13 23:59:00,5.82158,5.82565,5.82158,5.82493,12000000.0
2008-11-14 00:00:00,5.82756,5.82943,5.82516,5.82943,17000000.0
2008-11-14 00:01:00,5.82816,5.82915,5.82545,5.82587,12000000.0
2008-11-14 00:02:00,5.8263,5.82738,5.82613,5.82628,11000000.0
2008-11-14 00:03:00,5.82701,5.82701,5.82626,5.82626,7000000.0
2008-11-14 00:04:00,5.82618,5.82728,5.82523,5.82709,16000000.0
2008-11-14 00:05:00,5.82765,5.82944,5.82712,5.82842,17000000.0
2008-11-14 00:06:00,5.82807,5.82871,5.82694,5.82752,10000000.0
2008-11-14 00:07:00,5.82842,5.82941,5.82738,5.82849,19000000.0
2008-11-14 00:08:00,5.82827,5.82887,5.82754,5.82754,9000000.0
2008-11-14 00:09:00,5.82742,5.82742,5.82643,5.82643,19000000.0
2008-11-14 00:10:00,5.82923,5.82958,5.82782,5.82879,16000000.0
2008-11-14 00:11:00,5.82897,5.82935,5.82741,5.8281,9000000.0
2008-11-14 00:12:00,5.82809,5.82883,5.8273,5.82883,11000000.0
2008-11-14 00:13:00,5.82944,5.82968,5.82839,5.82873,8000000.0
2008-11-14 00:14:00,5.82836,5.83011,5.82758,5.82992,9000000.0
2008-11-14 00:15:00,5.82982,5.82982,5.82769,5.82884,15000000.0
2008-11-14 00:16:00,5.82835,5.82986,5.82835,5.82908,18000000.0
2008-11-14 00:17:00,5.82771,5.82937,5.82771,5.82879,21000000.0
2008-11-14 00:18:00,5.82949,5.83084,5.82849,5.82952,16000000.0
2008-11-14 00:19:00,5.82972,5.83061,5.82753,5.82894,12000000.0
2008-11-14 00:20:00,5.82921,5.82964,5.82792,5.8294,13000000.0
2008-11-14 00:21:00,5.82968,5.83005,5.82832,5.82966,13000000.0
2008-11-14 00:22:00,5.83095,5.83176,5.82945,5.8301,13000000.0
2008-11-14 00:23:00,5.83105,5.83194,5.83077,5.83119,11000000.0
2008-11-14 00:24:00,5.83267,5.83942,5.83259,5.83942,10000000.0
2008-11-14 00:25:00,5.84097,5.84499,5.83703,5.84499,16000000.0
2008-11-14 00:26:00,5.84126,5.84355,5.83583,5.8393,13000000.0
2008-11-14 00:27:00,5.83826,5.83927,5.83755,5.8377,16000000.0
2008-11-14 00:28:00,5.83912,5.83912,5.83621,5.83829,13000000.0
2008-11-14 00:29:00,5.83762,5.83847,5.83675,5.83799,10000000.0
2008-11-14 00:30:00,5.83795,5.83891,5.8368,5.83891,15000000.0
2008-11-14 00:31:00,5.83902,5.83907,5.83641,5.83756,18000000.0
2008-11-14 00:32:00,5.8383,5.8383,5.83582,5.83685,14000000.0
2008-11-14 00:33:00,5.83745,5.83833,5.83607,5.83607,13000000.0
2008-11-14 00:34:00,5.83602,5.83602,5.83057,5.83057,11000000.0
2008-11-14 00:35:00,5.8293,5.8304,5.8273,5.82755,13000000.0
2008-11-14 00:36:00,5.82674,5.82695,5.82333,5.82347,12000000.0
2008-11-14 00:37:00,5.82177,5.82195,5.82005,5.82055,10000000.0
2008-11-14 00:38:00,5.81958,5.82013,5.81878,5.81981,11000000.0
2008-11-14 00:39:00,5.82077,5.82077,5.81857,5.81857,16000000.0
2008-11-14 00:40:00,5.81816,5.81898,5.81702,5.81741,10000000.0
2008-11-14 00:41:00,5.81768,5.81777,5.81567,5.81624,15000000.0
2008-11-14 00:42:00,5.81592,5.81592,5.81361,5.81434,10000000.0
2008-11-14 00:43:00,5.81501,5.81503,5.81397,5.81475,8000000.0
2008-11-14 00:44:00,5.81453,5.81991,5.81453,5.81883,7000000.0
2008-11-14 00:45:00,5.81704,5.81728,5.81557,5.81557,10000000.0
2008-11-14 00:46:00,5.81546,5.81609,5.8151,5.81578,18000000.0
2008-11-14 00:47:00,5.81543,5.81641,5.81508,5.81508,18000000.0
2008-11-14 00:48:00,5.81545,5.81651,5.81499,5.81564,15000000.0
2008-11-14 00:49:00,5.81544,5.81605,5.81544,5.81605,19000000.0
2008-11-14 00:50:00,5.81602,5.81602,5.81391,5.81391,15000000.0
2008-11-14 00:51:00,5.81477,5.81477,5.81352,5.81435,12000000.0
2008-11-14 00:52:00,5.8153,5.81624,5.8143,5.81619,15000000.0
2008-11-14 00:53:00,5.8155,5.81786,5.8155,5.81786,9000000.0
2008-11-14 00:54:00,5.81759,5.82054,5.81759,5.82054,17000000.0
2008-11-14 00:55:00,5.82156,5.82156,5.82048,5.8205,11000000.0
2008-11-14 00:56:00,5.82153,5.82153,5.8187,5.82001,23000000.0
2008-11-14 00:57:00,5.81902,5.81959,5.81806,5.81954,11000000.0
2008-11-14 00:58:00,5.81848,5.81897,5.81736,5.81863,11000000.0
2008-11-14 00:59:00,5.81855,5.81855,5.81748,5.81748,11000000.0
2008-11-14 01:00:00,5.81791,5.81862,5.81731,5.81853,14000000.0
2008-11-14 01:01:00,5.81825,5.81838,5.81773,5.81799,9000000.0
2008-11-14 01:02:00,5.81906,5.82014,5.81846,5.81927,13000000.0
2008-11-14 01:03:00,5.8206,5.82194,5.82015,5.82143,18000000.0
2008-11-14 01:04:00,5.82196,5.8246,5.82196,5.82406,11000000.0
2008-11-14 01:05:00,5.82292,5.82481,5.8226,5.8231,13000000.0
2008-11-14 01:06:00,5.82469,5.82469,5.82268,5.82268,9000000.0
2008-11-14 01:07:00,5.82347,5.82407,5.82155,5.82246,15000000.0
2008-11-14 01:08:00,5.82246,5.82381,5.8214,5.82185,15000000.0
2008-11-14 01:09:00,5.82266,5.82308,5.82004,5.82085,14000000.0
2008-11-14 01:10:00,5.82045,5.82147,5.82045,5.82118,13000000.0
2008-11-14 01:11:00,5.82132,5.82376,5.82132,5.82236,7000000.0
2008-11-14 01:12:00,5.82287,5.82287,5.82046,5.82046,17000000.0
2008-11-14 01:13:00,5.82123,5.82123,5.81924,5.81939,18000000.0
2008-11-14 01:14:00,5.82084,5.82216,5.81988,5.82106,14000000.0
2008-11-14 01:15:00,5.82244,5.82244,5.82044,5.82115,10000000.0
2008-11-14 01:16:00,5.82129,5.82187,5.82083,5.82085,18000000.0
2008-11-14 01:17:00,5.82086,5.8214,5.81963,5.82025,16000000.0
2008-11-14 01:18:00,5.82026,5.82144,5.82006,5.82036,13000000.0
2008-11-14 01:19:00,5.82123,5.82123,5.81982,5.82047,12000000.0
2008-11-14 01:20:00,5.82052,5.82105,5.81921,5.82011,15000000.0
2008-11-14 01:21:00,5.82062,5.82171,5.81972,5.81977,14000000.0
2008-11-14 01:22:00,5.82063,5.82141,5.81948,5.82066,13000000.0
2008-11-14 01:23:00,5.82071,5.82235,5.82071,5.82235,14000000.0
2008-11-14 01:24:00,5.8216,5.8216,5.81994,5.82088,15000000.0
2008-11-14 01:25:00,5.81977,5.82086,5.81928,5.81986,17000000.0
2008-11-14 01:26:00,5.81937,5.81979,5.81695,5.81708,14000000.0
2008-11-14 01:27:00,5.81779,5.8186,5.81579,5.81694,13000000.0
2008-11-14 01:28:00,5.81863,5.81888,5.81748,5.81761,9000000.0
2008-11-14 01:29:00,5.81847,5.81847,5.81651,5.81752,11000000.0
2008-11-14 01:30:00,5.81544,5.81796,5.81534,5.81534,20000000.0
2008-11-14 01:31:00,5.81596,5.81596,5.8136,5.81369,9000000.0
2008-11-14 01:32:00,5.81277,5.81407,5.81207,5.81315,7000000.0
2008-11-14 01:33:00,5.81213,5.81233,5.80871,5.81062,13000000.0
2008-11-14 01:34:00,5.80894,5.80911,5.80646,5.80646,10000000.0
2008-11-14 01:35:00,5.80484,5.80638,5.80167,5.80513,17000000.0
2008-11-14 01:36:00,5.80436,5.80539,5.80107,5.80499,16000000.0
2008-11-14 01:37:00,5.8046,5.80544,5.80411,5.80527,13000000.0
2008-11-14 01:38:00,5.8061,5.80886,5.805,5.80793,15000000.0
2008-11-14 01:39:00,5.80796,5.80881,5.80725,5.80822,13000000.0
2008-11-14 01:40:00,5.80768,5.80927,5.80666,5.80923,14000000.0
2008-11-14 01:41:00,5.80931,5.80975,5.8078,5.80875,12000000.0
2008-11-14 01:42:00,5.80862,5.81007,5.8085,5.80928,14000000.0
2008-11-14 01:43:00,5.80956,5.8106,5.80839,5.80839,18000000.0
2008-11-14 01:44:00,5.80909,5.81099,5.808,5.81065,12000000.0
2008-11-14 01:45:00,5.80994,5.80994,5.80732,5.80732,19000000.0
2008-11-14 01:46:00,5.80746,5.80746,5.80423,5.80535,15000000.0
2008-11-14 01:47:00,5.80591,5.80732,5.80591,5.80647,10000000.0
2008-11-14 01:48:00,5.80653,5.8077,5.80574,5.80613,14000000.0
2008-11-14 01:49:00,5.80504,5.8063,5.80074,5.80369,16000000.0
2008-11-14 01:50:00,5.80234,5.80451,5.80131,5.80278,18000000.0
2008-11-14 01:51:00,5.80374,5.80676,5.80282,5.80568,16000000.0
2008-11-14 01:52:00,5.80679,5.80812,5.80583,5.80792,10000000.0
2008-11-14 01:53:00,5.80767,5.8096,5.80698,5.80879,15000000.0
2008-11-14 01:54:00,5.80936,5.81028,5.80833,5.8102,14000000.0
2008-11-14 01:55:00,5.81068,5.81081,5.80973,5.81034,14000000.0
2008-11-14 01:56:00,5.81055,5.81151,5.81005,5.8108,8000000.0
2008-11-14 01:57:00,5.81198,5.81387,5.81198,5.81387,10000000.0
2008-11-14 01:58:00,5.8149,5.81875,5.81458,5.81875,21000000.0
2008-11-14 01:59:00,5.8192,5.81955,5.81798,5.81821,16000000.0
2008-11-14 02:00:00,5.81815,5.81818,5.81797,5.81802,11000000.0
2008-11-14 02:01:00,5.81915,5.82006,5.8178,5.81993,11000000.0
2008-11-14 02:02:00,5.81886,5.82272,5.81882,5.82217,13000000.0
2008-11-14 02:03:00,5.8226,5.82448,5.8226,5.82378,8000000.0
2008-11-14 02:04:00,5.82432,5.82612,5.82319,5.82612,18000000.0
2008-11-14 02:05:00,5.82491,5.82565,5.82393,5.82393,14000000.0
2008-11-14 02:06:00,5.82469,5.82538,5.82324,5.82504,18000000.0
2008-11-14 02:07:00,5.82386,5.82386,5.82024,5.82122,12000000.0
2008-11-14 02:08:00,5.82052,5.8233,5.81996,5.8233,12000000.0
2008-11-14 02:09:00,5.82228,5.82525,5.82203,5.82425,11000000.0
2008-11-14 02:10:00,5.82466,5.82466,5.82288,5.82307,10000000.0
2008-11-14 02:11:00,5.82263,5.82402,5.82244,5.82383,16000000.0
2008-11-14 02:12:00,5.82223,5.82417,5.82223,5.82417,17000000.0
2008-11-14 02:13:00,5.82408,5.82411,5.82275,5.82409,9000000.0
2008-11-14 02:14:00,5.82327,5.82444,5.82267,5.82409,16000000.0
2008-11-14 02:15:00,5.82365,5.82384,5.82272,5.82325,15000000.0
2008-11-14 02:16:00,5.82249,5.82376,5.82136,5.82192,16000000.0
2008-11-14 02:17:00,5.82165,5.82314,5.82152,5.82185,14000000.0
2008-11-14 02:18:00,5.8217,5.82311,5.81974,5.82106,16000000.0
2008-11-14 02:19:00,5.82128,5.82447,5.82002,5.82447,11000000.0
2008-11-14 02:20:00,5.82404,5.82461,5.82325,5.82406,10000000.0
2008-11-14 02:21:00,5.82451,5.8259,5.82377,5.82551,18000000.0
2008-11-14 02:22:00,5.8247,5.82606,5.8247,5.82527,15000000.0
2008-11-14 02:23:00,5.82618,5.8262,5.82463,5.82502,16000000.0
2008-11-14 02:24:00,5.82463,5.82521,5.82376,5.82521,12000000.0
2008-11-14 02:25:00,5.82447,5.82474,5.82354,5.82412,18000000.0
2008-11-14 02:26:00,5.82516,5.82556,5.82386,5.82434,8000000.0
2008-11-14 02:27:00,5.82529,5.82529,5.8236,5.82446,12000000.0
2008-11-14 02:28:00,5.8237,5.82495,5.82311,5.82445,15000000.0
2008-11-14 02:29:00,5.82607,5.82756,5.8249,5.82756,15000000.0
2008-11-14 02:30:00,5.82774,5.83023,5.82774,5.82942,19000000.0
2008-11-14 02:31:00,5.82989,5.83174,5.8285,5.83081,13000000.0
2008-11-14 02:32:00,5.83107,5.83151,5.82834,5.82993,17000000.0
2008-11-14 02:33:00,5.82907,5.82907,5.82616,5.82749,10000000.0
2008-11-14 02:34:00,5.82656,5.82854,5.82599,5.82599,11000000.0
2008-11-14 02:35:00,5.82727,5.82792,5.82543,5.82716,14000000.0
2008-11-14 02:36:00,5.82644,5.82787,5.82546,5.82646,13000000.0
2008-11-14 02:37:00,5.82675,5.8273,5.82574,5.82603,9000000.0
2008-11-14 02:38:00,5.82625,5.82714,5.82529,5.82619,12000000.0
2008-11-14 02:39:00,5.82577,5.82673,5.82511,5.82631,11000000.0
2008-11-14 02:40:00,5.82463,5.82551,5.82346,5.82346,19000000.0
2008-11-14 02:41:00,5.82383,5.82383,5.82217,5.82276,12000000.0
2008-11-14 02:42:00,5.82262,5.82304,5.82195,5.82268,11000000.0
2008-11-14 02:43:00,5.82262,5.82427,5.82234,5.82291,12000000.0
2008-11-14 02:44:00,5.82496,5.82556,5.8239,5.82428,9000000.0
2008-11-14 02:45:00,5.82457,5.82566,5.82404,5.82556,13000000.0
2008-11-14 02:46:00,5.8248,5.82635,5.82442,5.82442,11000000.0
2008-11-14 02:47:00,5.82498,5.82593,5.8238,5.8238,10000000.0
2008-11-14 02:48:00,5.82475,5.82475,5.82244,5.82396,11000000.0
2008-11-14 02:49:00,5.82737,5.83121,5.82606,5.83121,10000000.0
2008-11-14 02:50:00,5.83181,5.83181,5.83006,5.83043,17000000.0
2008-11-14 02:51:00,5.83003,5.83003,5.82721,5.82786,15000000.0
2008-11-14 02:52:00,5.82974,5.83109,5.82573,5.82624,13000000.0
2008-11-14 02:53:00,5.82526,5.82662,5.82455,5.82544,12000000.0
2008-11-14 02:54:00,5.82521,5.83098,5.82502,5.83098,13000000.0
2008-11-14 02:55:00,5.8314,5.83233,5.82817,5.83149,13000000.0
2008-11-14 02:56:00,5.83176,5.83261,5.83114,5.83172,13000000.0
2008-11-14 02:57:00,5.8318,5.83259,5.8317,5.8324,10000000.0
2008-11-14 02:58:00,5.83271,5.84036,5.83271,5.83789,15000000.0
2008-11-14 02:59:00,5.84057,5.84262,5.83961,5.84169,12000000.0
2008-11-14 03:00:00,5.84185,5.84203,5.83982,5.83982,17000000.0
2008-11-14 03:01:00,5.84,5.84284,5.83978,5.84272,9000000.0
2008-11-14 03:02:00,5.84241,5.84242,5.83865,5.83996,15000000.0
2008-11-14 03:03:00,5.8407,5.8421,5.83861,5.84051,14000000.0
2008-11-14 03:04:00,5.84112,5.84417,5.84094,5.84417,11000000.0
2008-11-14 03:05:00,5.84533,5.84567,5.84356,5.84434,12000000.0
2008-11-14 03:06:00,5.84402,5.84402,5.83973,5.84051,12000000.0
2008-11-14 03:07:00,5.83986,5.8403,5.83825,5.83996,18000000.0
2008-11-14 03:08:00,5.83738,5.83864,5.83693,5.83774,9000000.0
2008-11-14 03:09:00,5.83851,5.83893,5.83721,5.83791,9000000.0
2008-11-14 03:10:00,5.83734,5.83767,5.83519,5.83573,11000000.0
2008-11-14 03:11:00,5.83644,5.83835,5.83544,5.83835,16000000.0
2008-11-14 03:12:00,5.83801,5.83871,5.83715,5.83837,8000000.0
2008-11-14 03:13:00,5.83732,5.83732,5.83273,5.83368,12000000.0
2008-11-14 03:14:00,5.83267,5.83562,5.8326,5.83483,16000000.0
2008-11-14 03:15:00,5.83574,5.83771,5.83529,5.83666,10000000.0
2008-11-14 03:16:00,5.83711,5.83755,5.83495,5.83657,16000000.0
2008-11-14 03:17:00,5.83567,5.83723,5.83544,5.83587,16000000.0
2008-11-14 03:18:00,5.83697,5.83772,5.83529,5.83611,9000000.0
2008-11-14 03:19:00,5.83511,5.83555,5.83419,5.83483,10000000.0
2008-11-14 03:20:00,5.83412,5.83532,5.8329,5.83293,20000000.0
2008-11-14 03:21:00,5.8331,5.8346,5.83201,5.8346,18000000.0
2008-11-14 03:22:00,5.83385,5.83526,5.83319,5.83526,15000000.0
2008-11-14 03:23:00,5.8351,5.83525,5.83339,5.83465,15000000.0
2008-11-14 03:24:00,5.83499,5.83618,5.83351,5.83612,12000000.0
2008-11-14 03:25:00,5.8357,5.83641,5.83523,5.83605,15000000.0
2008-11-14 03:26:00,5.83629,5.83629,5.83172,5.83471,19000000.0
2008-11-14 03:27:00,5.83356,5.83517,5.83343,5.83477,8000000.0
2008-11-14 03:28:00,5.83508,5.83522,5.83351,5.83437,13000000.0
2008-11-14 03:29:00,5.83425,5.83425,5.83143,5.83143,9000000.0
2008-11-14 03:30:00,5.83206,5.83235,5.83042,5.83226,17000000.0
2008-11-14 03:31:00,5.832,5.83603,5.83161,5.83477,7000000.0
2008-11-14 03:32:00,5.83435,5.83509,5.83336,5.83341,15000000.0
2008-11-14 03:33:00,5.83563,5.83814,5.83555,5.83652,14000000.0
2008-11-14 03:34:00,5.83623,5.83657,5.83467,5.83611,13000000.0
2008-11-14 03:35:00,5.83563,5.83633,5.83445,5.83526,9000000.0
2008-11-14 03:36:00,5.8344,5.83781,5.83433,5.837,13000000.0
2008-11-14 03:37:00,5.83619,5.83619,5.83387,5.83524,13000000.0
2008-11-14 03:38:00,5.8353,5.83553,5.83368,5.83529,14000000.0
2008-11-14 03:39:00,5.83482,5.83698,5.83436,5.83658,11000000.0
2008-11-14 03:40:00,5.83721,5.84067,5.83695,5.8391,12000000.0
2008-11-14 03:41:00,5.83943,5.83952,5.83656,5.83864,19000000.0
2008-11-14 03:42:00,5.83672,5.83861,5.83634,5.83804,10000000.0
2008-11-14 03:43:00,5.83791,5.8385,5.8365,5.83795,12000000.0
2008-11-14 03:44:00,5.83676,5.84043,5.8362,5.83845,12000000.0
2008-11-14 03:45:00,5.83808,5.84,5.8377,5.83872,14000000.0
2008-11-14 03:46:00,5.84042,5.84148,5.83941,5.84065,13000000.0
2008-11-14 03:47:00,5.83931,5.84044,5.83844,5.83844,9000000.0
2008-11-14 03:48:00,5.8383,5.83855,5.83744,5.83744,8000000.0
2008-11-14 03:49:00,5.83811,5.83932,5.8377,5.83795,19000000.0
2008-11-14 03:50:00,5.8393,5.8393,5.83701,5.83822,12000000.0
2008-11-14 03:51:00,5.83725,5.8383,5.83665,5.8383,15000000.0
2008-11-14 03:52:00,5.83852,5.83935,5.83803,5.83935,11000000.0
2008-11-14 03:53:00,5.83903,5.83934,5.83749,5.83894,12000000.0
2008-11-14 03:54:00,5.83853,5.83927,5.83735,5.83889,12000000.0
2008-11-14 03:55:00,5.83787,5.83906,5.83628,5.83628,12000000.0
2008-11-14 03:56:00,5.83629,5.83792,5.83569,5.83687,14000000.0
2008-11-14 03:57:00,5.83642,5.83929,5.8357,5.83784,15000000.0
2008-11-14 03:58:00,5.83802,5.84124,5.83802,5.83931,12000000.0
2008-11-14 03:59:00,5.83982,5.84005,5.83772,5.83898,17000000.0
2008-11-14 04:00:00,5.8375,5.8399,5.8375,5.8386,14000000.0
2008-11-14 04:01:00,5.83966,5.84083,5.83883,5.84008,13000000.0
2008-11-14 04:02:00,5.83916,5.83916,5.83665,5.83722,16000000.0
2008-11-14 04:03:00,5.8365,5.83749,5.83483,5.83483,14000000.0
2008-11-14 04:04:00,5.83627,5.83809,5.83627,5.83809,19000000.0
2008-11-14 04:05:00,5.83788,5.84036,5.83788,5.83895,12000000.0
2008-11-14 04:06:00,5.83895,5.83967,5.83642,5.83643,18000000.0
2008-11-14 04:07:00,5.83906,5.8395,5.83634,5.83759,16000000.0
2008-11-14 04:08:00,5.83676,5.84023,5.83676,5.83875,8000000.0
2008-11-14 04:09:00,5.84091,5.84091,5.83842,5.8391,13000000.0
2008-11-14 04:10:00,5.8386,5.84019,5.83797,5.84019,14000000.0
2008-11-14 04:11:00,5.83968,5.83982,5.83661,5.83661,18000000.0
2008-11-14 04:12:00,5.83745,5.83861,5.83657,5.83861,10000000.0
2008-11-14 04:13:00,5.83859,5.83942,5.83744,5.83901,14000000.0
2008-11-14 04:14:00,5.83703,5.83739,5.8342,5.83485,20000000.0
2008-11-14 04:15:00,5.83411,5.83549,5.83384,5.83442,14000000.0
2008-11-14 04:16:00,5.83529,5.83695,5.83491,5.83491,15000000.0
2008-11-14 04:17:00,5.83708,5.83848,5.83593,5.83646,22000000.0
2008-11-14 04:18:00,5.83626,5.83715,5.8356,5.83599,17000000.0
2008-11-14 04:19:00,5.83628,5.83874,5.83501,5.83555,12000000.0
2008-11-14 04:20:00,5.83485,5.8369,5.83421,5.83636,17000000.0
2008-11-14 04:21:00,5.83432,5.83681,5.83432,5.83571,13000000.0
2008-11-14 04:22:00,5.83705,5.83847,5.8361,5.83631,14000000.0
2008-11-14 04:23:00,5.83714,5.8382,5.8371,5.83737,9000000.0
2008-11-14 04:24:00,5.83811,5.83861,5.83742,5.83861,9000000.0
2008-11-14 04:25:00,5.83785,5.83823,5.83626,5.83697,13000000.0
2008-11-14 04:26:00,5.83707,5.8378,5.83625,5.83735,12000000.0
2008-11-14 04:27:00,5.83662,5.83694,5.83498,5.83554,16000000.0
2008-11-14 04:28:00,5.83485,5.8355,5.83372,5.83394,11000000.0
2008-11-14 04:29:00,5.83427,5.83737,5.83425,5.83708,20000000.0
2008-11-14 04:30:00,5.8359,5.83864,5.8359,5.83724,16000000.0
2008-11-14 04:31:00,5.83716,5.83791,5.83632,5.83737,12000000.0
2008-11-14 04:32:00,5.83651,5.83742,5.83629,5.83641,11000000.0
2008-11-14 04:33:00,5.83785,5.83799,5.83586,5.83769,14000000.0
2008-11-14 04:34:00,5.83707,5.83752,5.83613,5.83646,11000000.0
2008-11-14 04:35:00,5.83665,5.83767,5.83665,5.83705,14000000.0
2008-11-14 04:36:00,5.83862,5.83867,5.83704,5.83704,11000000.0
2008-11-14 04:37:00,5.83661,5.83766,5.83614,5.83648,15000000.0
2008-11-14 04:38:00,5.83633,5.83647,5.83538,5.83548,7000000.0
2008-11-14 04:39:00,5.8353,5.8353,5.83369,5.83424,19000000.0
2008-11-14 04:40:00,5.83529,5.83734,5.83509,5.83671,14000000.0
2008-11-14 04:41:00,5.83847,5.83878,5.83693,5.83792,12000000.0
2008-11-14 04:42:00,5.83918,5.83918,5.83721,5.83769,11000000.0
2008-11-14 04:43:00,5.83794,5.83882,5.83657,5.83858,15000000.0
2008-11-14 04:44:00,5.83948,5.84108,5.83703,5.83833,13000000.0
2008-11-14 04:45:00,5.8372,5.83801,5.83563,5.83767,19000000.0
2008-11-14 04:46:00,5.8379,5.83843,5.83602,5.83843,14000000.0
2008-11-14 04:47:00,5.83863,5.83893,5.83653,5.83657,7000000.0
2008-11-14 04:48:00,5.83798,5.84035,5.83711,5.83944,14000000.0
2008-11-14 04:49:00,5.83995,5.84234,5.83915,5.83915,12000000.0
2008-11-14 04:50:00,5.83911,5.84012,5.83898,5.83999,9000000.0
2008-11-14 04:51:00,5.84054,5.84096,5.83911,5.83933,16000000.0
2008-11-14 04:52:00,5.8396,5.8396,5.83636,5.83827,14000000.0
2008-11-14 04:53:00,5.83779,5.83907,5.83779,5.83866,12000000.0
2008-11-14 04:54:00,5.83713,5.84004,5.83713,5.83982,9000000.0
2008-11-14 04:55:00,5.83825,5.83996,5.83825,5.83852,19000000.0
2008-11-14 04:56:00,5.83987,5.83987,5.83868,5.83883,17000000.0
2008-11-14 04:57:00,5.83914,5.83914,5.83612,5.83712,15000000.0
2008-11-14 04:58:00,5.83524,5.83581,5.83349,5.83581,7000000.0
2008-11-14 04:59:00,5.83572,5.83572,5.83368,5.8337,10000000.0
2008-11-14 05:00:00,5.83356,5.83484,5.83321,5.83378,19000000.0
2008-11-14 05:01:00,5.833,5.833,5.83043,5.83167,8000000.0
2008-11-14 05:02:00,5.8335,5.8351,5.83274,5.83507,8000000.0
2008-11-14 05:03:00,5.83555,5.83623,5.83397,5.83562,13000000.0
2008-11-14 05:04:00,5.83417,5.83535,5.83318,5.83416,16000000.0
2008-11-14 05:05:00,5.8348,5.83563,5.83312,5.83479,17000000.0
2008-11-14 05:06:00,5.83434,5.83461,5.8312,5.83223,15000000.0
2008-11-14 05:07:00,5.83184,5.83403,5.83159,5.83234,9000000.0
2008-11-14 05:08:00,5.83227,5.83441,5.83151,5.83151,14000000.0
2008-11-14 05:09:00,5.83208,5.83287,5.83172,5.83223,15000000.0
2008-11-14 05:10:00,5.83254,5.83306,5.83147,5.83181,13000000.0
2008-11-14 05:11:00,5.83186,5.8327,5.83152,5.83247,13000000.0
2008-11-14 05:12:00,5.83941,5.83941,5.83236,5.8324,15000000.0
2008-11-14 05:13:00,5.83325,5.83756,5.83312,5.83543,14000000.0
2008-11-14 05:14:00,5.83362,5.83712,5.83179,5.83283,13000000.0
2008-11-14 05:15:00,5.83142,5.83207,5.83049,5.8319,15000000.0
2008-11-14 05:16:00,5.83148,5.83222,5.83023,5.83023,12000000.0
2008-11-14 05:17:00,5.83028,5.83086,5.82904,5.82935,13000000.0
2008-11-14 05:18:00,5.82996,5.83039,5.8291,5.82978,14000000.0
2008-11-14 05:19:00,5.82956,5.83184,5.82938,5.8316,9000000.0
2008-11-14 05:20:00,5.83256,5.83398,5.83151,5.83205,12000000.0
2008-11-14 05:21:00,5.83318,5.83318,5.8318,5.83226,9000000.0
2008-11-14 05:22:00,5.83329,5.83396,5.83196,5.83393,13000000.0
2008-11-14 05:23:00,5.83371,5.83426,5.83292,5.83416,9000000.0
2008-11-14 05:24:00,5.83419,5.83535,5.83323,5.83323,13000000.0
2008-11-14 05:25:00,5.83368,5.83439,5.83308,5.83321,10000000.0
2008-11-14 05:26:00,5.83375,5.83412,5.83289,5.83289,11000000.0
2008-11-14 05:27:00,5.83383,5.83383,5.83187,5.83263,20000000.0
2008-11-14 05:28:00,5.83337,5.83438,5.83247,5.83438,11000000.0
2008-11-14 05:29:00,5.83526,5.83526,5.83362,5.83362,8000000.0
2008-11-14 05:30:00,5.83405,5.83405,5.83136,5.83248,13000000.0
2008-11-14 05:31:00,5.8314,5.83216,5.82987,5.82987,12000000.0
2008-11-14 05:32:00,5.82834,5.83019,5.82436,5.82555,14000000.0
2008-11-14 05:33:00,5.82546,5.82748,5.82546,5.82748,10000000.0
2008-11-14 05:34:00,5.82771,5.82826,5.82671,5.82721,14000000.0
2008-11-14 05:35:00,5.82882,5.83071,5.82877,5.82944,16000000.0
2008-11-14 05:36:00,5.83124,5.83124,5.8276,5.83023,11000000.0
2008-11-14 05:37:00,5.82901,5.83243,5.82901,5.83243,14000000.0
2008-11-14 05:38:00,5.83276,5.83276,5.83047,5.8312,12000000.0
2008-11-14 05:39:00,5.83109,5.83109,5.82829,5.82829,16000000.0
2008-11-14 05:40:00,5.82741,5.82848,5.82492,5.8263,15000000.0
2008-11-14 05:41:00,5.82484,5.82484,5.82302,5.82302,11000000.0
2008-11-14 05:42:00,5.8231,5.8254,5.82239,5.82337,20000000.0
2008-11-14 05:43:00,5.82415,5.82465,5.8229,5.82454,13000000.0
2008-11-14 05:44:00,5.8243,5.82614,5.82429,5.82603,10000000.0
2008-11-14 05:45:00,5.82604,5.82765,5.82501,5.82765,9000000.0
2008-11-14 05:46:00,5.82798,5.82987,5.82751,5.82859,24000000.0
2008-11-14 05:47:00,5.82762,5.8287,5.82621,5.8275,16000000.0
2008-11-14 05:48:00,5.82746,5.82746,5.82546,5.82609,8000000.0
2008-11-14 05:49:00,5.82628,5.82674,5.82543,5.82543,7000000.0
2008-11-14 05:50:00,5.82632,5.82648,5.82536,5.82573,11000000.0
2008-11-14 05:51:00,5.82556,5.82682,5.82341,5.8247,18000000.0
2008-11-14 05:52:00,5.82507,5.82507,5.82123,5.82151,9000000.0
2008-11-14 05:53:00,5.82069,5.82088,5.81971,5.82048,15000000.0
2008-11-14 05:54:00,5.82049,5.82069,5.81892,5.8205,14000000.0
2008-11-14 05:55:00,5.82014,5.82089,5.81898,5.82044,15000000.0
2008-11-14 05:56:00,5.82018,5.82018,5.81787,5.81787,23000000.0
2008-11-14 05:57:00,5.82009,5.822,5.81924,5.822,17000000.0
2008-11-14 05:58:00,5.82154,5.82242,5.82128,5.82154,11000000.0
2008-11-14 05:59:00,5.82157,5.82179,5.82083,5.82126,13000000.0
2008-11-14 06:00:00,5.82134,5.82134,5.81806,5.81902,18000000.0
2008-11-14 06:01:00,5.81896,5.82134,5.81896,5.82134,9000000.0
2008-11-14 06:02:00,5.82087,5.82245,5.82047,5.8214,16000000.0
2008-11-14 06:03:00,5.82336,5.82485,5.82212,5.82485,12000000.0
2008-11-14 06:04:00,5.82455,5.82462,5.82334,5.82334,17000000.0
2008-11-14 06:05:00,5.82435,5.8263,5.82409,5.82509,11000000.0
2008-11-14 06:06:00,5.82493,5.82603,5.82456,5.82506,14000000.0
2008-11-14 06:07:00,5.8252,5.82606,5.82406,5.82602,13000000.0
2008-11-14 06:08:00,5.82586,5.82586,5.82367,5.82485,13000000.0
2008-11-14 06:09:00,5.82573,5.82767,5.82419,5.82767,11000000.0
2008-11-14 06:10:00,5.82787,5.82918,5.82739,5.82823,8000000.0
2008-11-14 06:11:00,5.82975,5.82989,5.82805,5.82878,17000000.0
2008-11-14 06:12:00,5.82849,5.82921,5.82725,5.82787,13000000.0
2008-11-14 06:13:00,5.82691,5.82865,5.82594,5.82865,13000000.0
2008-11-14 06:14:00,5.82886,5.83164,5.82809,5.83164,11000000.0
2008-11-14 06:15:00,5.8333,5.8351,5.83213,5.83337,16000000.0
2008-11-14 06:16:00,5.83438,5.83482,5.83322,5.8344,13000000.0
2008-11-14 06:17:00,5.83387,5.83461,5.83213,5.83397,18000000.0
2008-11-14 06:18:00,5.83389,5.83656,5.83294,5.83638,11000000.0
2008-11-14 06:19:00,5.83721,5.83844,5.83704,5.8381,7000000.0
2008-11-14 06:20:00,5.83725,5.84091,5.83725,5.84031,17000000.0
2008-11-14 06:21:00,5.84036,5.84047,5.83784,5.84038,13000000.0
2008-11-14 06:22:00,5.84154,5.84808,5.84025,5.84791,19000000.0
2008-11-14 06:23:00,5.8488,5.8488,5.84434,5.84624,19000000.0
2008-11-14 06:24:00,5.84379,5.8458,5.84342,5.84528,20000000.0
2008-11-14 06:25:00,5.84441,5.84468,5.84313,5.84395,8000000.0
2008-11-14 06:26:00,5.84589,5.84736,5.84413,5.84542,19000000.0
2008-11-14 06:27:00,5.84376,5.84455,5.84327,5.84378,12000000.0
2008-11-14 06:28:00,5.84485,5.84495,5.84282,5.84488,10000000.0
2008-11-14 06:29:00,5.84539,5.84539,5.84396,5.84399,10000000.0
2008-11-14 06:30:00,5.84433,5.84483,5.84289,5.84455,12000000.0
2008-11-14 06:31:00,5.84522,5.84779,5.84448,5.84779,15000000.0
2008-11-14 06:32:00,5.84735,5.84736,5.84586,5.84605,11000000.0
2008-11-14 06:33:00,5.84564,5.8457,5.84262,5.84262,13000000.0
2008-11-14 06:34:00,5.84406,5.84449,5.84323,5.8441,7000000.0
2008-11-14 06:35:00,5.84365,5.84443,5.84266,5.84272,11000000.0
2008-11-14 06:36:00,5.84374,5.84505,5.84372,5.84418,7000000.0
2008-11-14 06:37:00,5.84515,5.84515,5.84388,5.84471,9000000.0
2008-11-14 06:38:00,5.84524,5.84706,5.84503,5.8469,11000000.0
2008-11-14 06:39:00,5.84779,5.85124,5.84741,5.84952,14000000.0
2008-11-14 06:40:00,5.84676,5.84853,5.84582,5.84853,12000000.0
2008-11-14 06:41:00,5.84853,5.84869,5.84691,5.84781,17000000.0
2008-11-14 06:42:00,5.84996,5.85124,5.84794,5.84794,13000000.0
2008-11-14 06:43:00,5.84818,5.8483,5.84671,5.84807,11000000.0
2008-11-14 06:44:00,5.84667,5.84728,5.8449,5.84603,15000000.0
2008-11-14 06:45:00,5.84667,5.84755,5.84634,5.84637,10000000.0
2008-11-14 06:46:00,5.84737,5.84752,5.84604,5.8469,14000000.0
2008-11-14 06:47:00,5.84652,5.84681,5.84531,5.84681,10000000.0
2008-11-14 06:48:00,5.84597,5.84778,5.84469,5.84694,13000000.0
2008-11-14 06:49:00,5.84731,5.84936,5.84634,5.84746,15000000.0
2008-11-14 06:50:00,5.84772,5.84772,5.84396,5.84492,16000000.0
2008-11-14 06:51:00,5.84544,5.84544,5.84227,5.84329,14000000.0
2008-11-14 06:52:00,5.84412,5.84457,5.84342,5.84375,10000000.0
2008-11-14 06:53:00,5.84333,5.84398,5.84244,5.84244,12000000.0
2008-11-14 06:54:00,5.84331,5.84415,5.84243,5.84243,14000000.0
2008-11-14 06:55:00,5.84381,5.8454,5.84309,5.84469,18000000.0
2008-11-14 06:56:00,5.84557,5.84602,5.84429,5.84489,19000000.0
2008-11-14 06:57:00,5.84411,5.84645,5.84411,5.84581,8000000.0
2008-11-14 06:58:00,5.84595,5.8478,5.84595,5.84608,10000000.0
2008-11-14 06:59:00,5.84729,5.84753,5.84537,5.84669,17000000.0
2008-11-14 07:00:00,5.8457,5.8463,5.84367,5.84469,11000000.0
2008-11-14 07:01:00,5.84546,5.84571,5.84371,5.8451,11000000.0
2008-11-14 07:02:00,5.84471,5.84471,5.84216,5.84271,13000000.0
2008-11-14 07:03:00,5.84255,5.84255,5.83998,5.84194,12000000.0
2008-11-14 07:04:00,5.84224,5.84224,5.83891,5.84157,18000000.0
2008-11-14 07:05:00,5.84219,5.84432,5.84075,5.84432,12000000.0
2008-11-14 07:06:00,5.84405,5.84405,5.84155,5.84201,15000000.0
2008-11-14 07:07:00,5.84093,5.8419,5.84058,5.84135,11000000.0
2008-11-14 07:08:00,5.84098,5.84355,5.84098,5.84256,9000000.0
2008-11-14 07:09:00,5.84225,5.84317,5.84187,5.8424,15000000.0
2008-11-14 07:10:00,5.84333,5.84333,5.84135,5.84292,19000000.0
2008-11-14 07:11:00,5.84243,5.84336,5.84132,5.84132,9000000.0
2008-11-14 07:12:00,5.84358,5.84462,5.84198,5.84462,12000000.0
2008-11-14 07:13:00,5.84583,5.84701,5.84402,5.84428,19000000.0
2008-11-14 07:14:00,5.84378,5.84378,5.84107,5.84128,8000000.0
2008-11-14 07:15:00,5.84128,5.84242,5.84012,5.84242,16000000.0
2008-11-14 07:16:00,5.84112,5.84277,5.84112,5.8427,18000000.0
2008-11-14 07:17:00,5.8418,5.84418,5.8418,5.84201,22000000.0
2008-11-14 07:18:00,5.84212,5.8442,5.84212,5.84266,16000000.0
2008-11-14 07:19:00,5.84408,5.84408,5.84248,5.84289,17000000.0
2008-11-14 07:20:00,5.84289,5.84378,5.84227,5.84292,14000000.0
2008-11-14 07:21:00,5.84331,5.84619,5.84331,5.84407,16000000.0
2008-11-14 07:22:00,5.84494,5.84531,5.84363,5.84441,14000000.0
2008-11-14 07:23:00,5.84466,5.84531,5.84299,5.84419,17000000.0
2008-11-14 07:24:00,5.84443,5.8446,5.84265,5.84324,9000000.0
2008-11-14 07:25:00,5.84307,5.84307,5.84066,5.8418,13000000.0
2008-11-14 07:26:00,5.84089,5.84113,5.83924,5.83967,13000000.0
2008-11-14 07:27:00,5.84004,5.84067,5.83961,5.84059,7000000.0
2008-11-14 07:28:00,5.83963,5.84066,5.83894,5.8397,18000000.0
2008-11-14 07:29:00,5.84096,5.84128,5.83981,5.84122,8000000.0
2008-11-14 07:30:00,5.84178,5.84347,5.84143,5.84206,16000000.0
2008-11-14 07:31:00,5.84346,5.84346,5.84066,5.84164,15000000.0
2008-11-14 07:32:00,5.84148,5.84164,5.84048,5.84075,13000000.0
2008-11-14 07:33:00,5.83982,5.84136,5.83911,5.84028,8000000.0
2008-11-14 07:34:00,5.84118,5.84118,5.83998,5.84017,11000000.0
2008-11-14 07:35:00,5.83919,5.84025,5.83883,5.84025,16000000.0
2008-11-14 07:36:00,5.84091,5.8422,5.84018,5.8403,11000000.0
2008-11-14 07:37:00,5.8406,5.84105,5.83934,5.83996,17000000.0
2008-11-14 07:38:00,5.84162,5.84162,5.84018,5.8407,9000000.0
2008-11-14 07:39:00,5.84163,5.84163,5.84022,5.84063,12000000.0
2008-11-14 07:40:00,5.84131,5.84195,5.84054,5.8419,14000000.0
2008-11-14 07:41:00,5.84169,5.84258,5.84105,5.84179,14000000.0
2008-11-14 07:42:00,5.84232,5.84345,5.84213,5.84292,8000000.0
2008-11-14 07:43:00,5.84275,5.84383,5.84234,5.84383,15000000.0
2008-11-14 07:44:00,5.84396,5.84476,5.84333,5.8441,13000000.0
2008-11-14 07:45:00,5.84414,5.84468,5.84288,5.84435,19000000.0
2008-11-14 07:46:00,5.84317,5.84413,5.84273,5.84362,11000000.0
2008-11-14 07:47:00,5.84405,5.84427,5.84275,5.84275,16000000.0
2008-11-14 07:48:00,5.84325,5.84343,5.84249,5.84275,9000000.0
2008-11-14 07:49:00,5.84302,5.84513,5.84269,5.84513,11000000.0
2008-11-14 07:50:00,5.84431,5.84456,5.84306,5.84394,11000000.0
2008-11-14 07:51:00,5.84348,5.84463,5.84238,5.84388,13000000.0
2008-11-14 07:52:00,5.84445,5.84452,5.84257,5.84302,14000000.0
2008-11-14 07:53:00,5.84462,5.84476,5.84264,5.84293,10000000.0
2008-11-14 07:54:00,5.84321,5.84416,5.84273,5.84383,17000000.0
2008-11-14 07:55:00,5.84286,5.84428,5.8424,5.84286,10000000.0
2008-11-14 07:56:00,5.84233,5.84233,5.84125,5.84195,11000000.0
2008-11-14 07:57:00,5.84183,5.84292,5.84126,5.84292,11000000.0
2008-11-14 07:58:00,5.84241,5.84323,5.8414,5.84152,24000000.0
2008-11-14 07:59:00,5.84184,5.84184,5.84011,5.84167,11000000.0
2008-11-14 08:00:00,5.83963,5.83963,5.83376,5.83458,14000000.0
2008-11-14 08:01:00,5.83483,5.83536,5.83254,5.83367,15000000.0
2008-11-14 08:02:00,5.83325,5.83352,5.83141,5.83296,16000000.0
2008-11-14 08:03:00,5.83177,5.83482,5.83177,5.83423,10000000.0
2008-11-14 08:04:00,5.83426,5.83426,5.8327,5.83291,13000000.0
2008-11-14 08:05:00,5.8327,5.83432,5.83247,5.83343,18000000.0
2008-11-14 08:06:00,5.83477,5.8369,5.83363,5.8369,14000000.0
2008-11-14 08:07:00,5.8369,5.83707,5.83573,5.83682,11000000.0
2008-11-14 08:08:00,5.83814,5.83863,5.83666,5.83731,19000000.0
2008-11-14 08:09:00,5.83869,5.83874,5.83728,5.83766,9000000.0
2008-11-14 08:10:00,5.83821,5.83873,5.83762,5.83802,8000000.0
2008-11-14 08:11:00,5.83919,5.84124,5.83801,5.84124,16000000.0
2008-11-14 08:12:00,5.84229,5.84346,5.84097,5.84335,16000000.0
2008-11-14 08:13:00,5.84561,5.84744,5.84383,5.84722,15000000.0
2008-11-14 08:14:00,5.84735,5.85017,5.84726,5.84937,15000000.0
2008-11-14 08:15:00,5.85011,5.85521,5.84882,5.85362,14000000.0
2008-11-14 08:16:00,5.85401,5.85507,5.85106,5.85507,14000000.0
2008-11-14 08:17:00,5.85472,5.85573,5.85226,5.85318,15000000.0
2008-11-14 08:18:00,5.85186,5.8532,5.85113,5.85306,11000000.0
2008-11-14 08:19:00,5.85256,5.85293,5.85157,5.85257,16000000.0
2008-11-14 08:20:00,5.85164,5.85179,5.84808,5.84808,17000000.0
2008-11-14 08:21:00,5.8488,5.84945,5.84742,5.84833,15000000.0
2008-11-14 08:22:00,5.84938,5.85217,5.84911,5.85158,8000000.0
2008-11-14 08:23:00,5.85016,5.85165,5.84833,5.84877,15000000.0
2008-11-14 08:24:00,5.85057,5.85057,5.84891,5.84896,8000000.0
2008-11-14 08:25:00,5.84959,5.85053,5.84917,5.84917,17000000.0
2008-11-14 08:26:00,5.84974,5.85095,5.84964,5.85045,14000000.0
2008-11-14 08:27:00,5.84979,5.85139,5.84943,5.8503,9000000.0
2008-11-14 08:28:00,5.84951,5.85014,5.84798,5.84838,11000000.0
2008-11-14 08:29:00,5.84911,5.84911,5.84652,5.84654,15000000.0
2008-11-14 08:30:00,5.84612,5.84612,5.84384,5.84443,10000000.0
2008-11-14 08:31:00,5.84544,5.84797,5.84424,5.84449,17000000.0
2008-11-14 08:32:00,5.8449,5.84556,5.84338,5.84432,20000000.0
2008-11-14 08:33:00,5.84537,5.84546,5.84257,5.84343,7000000.0
2008-11-14 08:34:00,5.84293,5.84324,5.84239,5.84251,8000000.0
2008-11-14 08:35:00,5.84319,5.84376,5.84144,5.84312,19000000.0
2008-11-14 08:36:00,5.84293,5.84635,5.84287,5.84549,14000000.0
2008-11-14 08:37:00,5.84691,5.8476,5.84565,5.84572,12000000.0
2008-11-14 08:38:00,5.84598,5.84655,5.84284,5.84284,13000000.0
2008-11-14 08:39:00,5.84303,5.8437,5.84186,5.84301,14000000.0
2008-11-14 08:40:00,5.84325,5.84377,5.84232,5.84336,12000000.0
2008-11-14 08:41:00,5.84329,5.8435,5.84219,5.84219,11000000.0
2008-11-14 08:42:00,5.84238,5.84575,5.84167,5.84575,18000000.0
2008-11-14 08:43:00,5.84719,5.84758,5.84457,5.84664,8000000.0
2008-11-14 08:44:00,5.84579,5.8462,5.8433,5.84422,12000000.0
2008-11-14 08:45:00,5.84457,5.84607,5.84368,5.84523,20000000.0
2008-11-14 08:46:00,5.84445,5.84536,5.84291,5.84291,10000000.0
2008-11-14 08:47:00,5.84378,5.84458,5.84301,5.84343,13000000.0
2008-11-14 08:48:00,5.84376,5.84561,5.84328,5.84493,16000000.0
2008-11-14 08:49:00,5.84422,5.84584,5.84286,5.84584,9000000.0
2008-11-14 08:50:00,5.84639,5.84904,5.84477,5.84692,17000000.0
2008-11-14 08:51:00,5.84845,5.84943,5.84708,5.8471,8000000.0
2008-11-14 08:52:00,5.8478,5.85006,5.84673,5.84887,20000000.0
2008-11-14 08:53:00,5.84868,5.84868,5.84577,5.84736,16000000.0
2008-11-14 08:54:00,5.84717,5.84729,5.84535,5.84535,15000000.0
2008-11-14 08:55:00,5.84518,5.84684,5.84473,5.84592,12000000.0
2008-11-14 08:56:00,5.84698,5.84717,5.84517,5.8467,14000000.0
2008-11-14 08:57:00,5.84568,5.84609,5.84438,5.84491,14000000.0
2008-11-14 08:58:00,5.84446,5.84523,5.84309,5.84511,15000000.0
2008-11-14 08:59:00,5.84475,5.84502,5.84343,5.8435,15000000.0
2008-11-14 09:00:00,5.84392,5.84457,5.84242,5.84457,14000000.0
2008-11-14 09:01:00,5.84454,5.84474,5.84103,5.84168,14000000.0
2008-11-14 09:02:00,5.84067,5.84088,5.83871,5.83966,17000000.0
2008-11-14 09:03:00,5.83852,5.84171,5.83754,5.83855,16000000.0
2008-11-14 09:04:00,5.83758,5.83875,5.83671,5.83848,10000000.0
2008-11-14 09:05:00,5.83903,5.83906,5.83699,5.83906,14000000.0
2008-11-14 09:06:00,5.8388,5.8388,5.83664,5.83791,14000000.0
2008-11-14 09:07:00,5.83776,5.83838,5.83681,5.83827,9000000.0
2008-11-14 09:08:00,5.83794,5.83802,5.83672,5.83715,17000000.0
2008-11-14 09:09:00,5.83739,5.8381,5.83623,5.83623,9000000.0
2008-11-14 09:10:00,5.83661,5.83792,5.83648,5.83792,12000000.0
2008-11-14 09:11:00,5.83667,5.83799,5.83628,5.83799,15000000.0
2008-11-14 09:12:00,5.83768,5.83768,5.8358,5.83714,14000000.0
2008-11-14 09:13:00,5.83647,5.83754,5.83575,5.83709,12000000.0
2008-11-14 09:14:00,5.83739,5.83791,5.83451,5.83721,13000000.0
2008-11-14 09:15:00,5.8357,5.8357,5.83287,5.83351,13000000.0
2008-11-14 09:16:00,5.8339,5.83493,5.83259,5.83493,10000000.0
2008-11-14 09:17:00,5.83196,5.83286,5.82774,5.8282,14000000.0
2008-11-14 09:18:00,5.82577,5.82577,5.82107,5.8244,16000000.0
2008-11-14 09:19:00,5.82323,5.82746,5.82291,5.82645,14000000.0
2008-11-14 09:20:00,5.8264,5.82669,5.82507,5.82597,11000000.0
2008-11-14 09:21:00,5.82683,5.827,5.82366,5.82438,11000000.0
2008-11-14 09:22:00,5.82384,5.82541,5.82247,5.8248,18000000.0
2008-11-14 09:23:00,5.82459,5.82865,5.82459,5.82823,18000000.0
2008-11-14 09:24:00,5.82935,5.83052,5.82759,5.82925,18000000.0
2008-11-14 09:25:00,5.83102,5.83153,5.82819,5.82886,13000000.0
2008-11-14 09:26:00,5.82906,5.83097,5.82755,5.82977,13000000.0
2008-11-14 09:27:00,5.83074,5.83756,5.8304,5.83756,11000000.0
2008-11-14 09:28:00,5.8385,5.8385,5.83349,5.83491,12000000.0
2008-11-14 09:29:00,5.83401,5.83787,5.83401,5.83778,16000000.0
2008-11-14 09:30:00,5.83776,5.83826,5.83627,5.83627,11000000.0
2008-11-14 09:31:00,5.83629,5.83841,5.8358,5.83817,13000000.0
2008-11-14 09:32:00,5.8401,5.84215,5.83879,5.84101,14000000.0
2008-11-14 09:33:00,5.84111,5.84201,5.83894,5.83976,16000000.0
2008-11-14 09:34:00,5.83962,5.83962,5.83496,5.83747,13000000.0
2008-11-14 09:35:00,5.83843,5.83983,5.83674,5.8396,9000000.0
2008-11-14 09:36:00,5.83891,5.83992,5.83702,5.83992,7000000.0
2008-11-14 09:37:00,5.83841,5.84135,5.83808,5.84071,14000000.0
2008-11-14 09:38:00,5.84258,5.84266,5.83871,5.83972,18000000.0
2008-11-14 09:39:00,5.83936,5.84127,5.83875,5.83875,15000000.0
2008-11-14 09:40:00,5.84069,5.8408,5.8395,5.8396,10000000.0
2008-11-14 09:41:00,5.84171,5.84286,5.84024,5.84085,14000000.0
2008-11-14 09:42:00,5.84337,5.84456,5.84175,5.84397,18000000.0
2008-11-14 09:43:00,5.84391,5.8442,5.8391,5.8391,9000000.0
2008-11-14 09:44:00,5.83821,5.84161,5.83752,5.83822,10000000.0
2008-11-14 09:45:00,5.83794,5.83815,5.83713,5.83793,10000000.0
2008-11-14 09:46:00,5.83827,5.84017,5.8361,5.84017,14000000.0
2008-11-14 09:47:00,5.84056,5.84146,5.83879,5.84002,11000000.0
2008-11-14 09:48:00,5.83958,5.84247,5.83924,5.84029,10000000.0
2008-11-14 09:49:00,5.84128,5.84452,5.84092,5.84452,13000000.0
2008-11-14 09:50:00,5.84506,5.84565,5.84329,5.84549,12000000.0
2008-11-14 09:51:00,5.84701,5.849,5.84469,5.84491,18000000.0
2008-11-14 09:52:00,5.84502,5.84553,5.84206,5.84226,12000000.0
2008-11-14 09:53:00,5.84397,5.84628,5.84291,5.84628,18000000.0
2008-11-14 09:54:00,5.84495,5.84802,5.84454,5.84802,13000000.0
2008-11-14 09:55:00,5.84739,5.8502,5.84739,5.84906,14000000.0
2008-11-14 09:56:00,5.84852,5.84939,5.84667,5.84939,16000000.0
2008-11-14 09:57:00,5.85018,5.85018,5.84517,5.84836,17000000.0
2008-11-14 09:58:00,5.84846,5.84853,5.84595,5.84772,18000000.0
2008-11-14 09:59:00,5.84878,5.85558,5.84809,5.85558,7000000.0
2008-11-14 10:00:00,5.85456,5.85487,5.85183,5.85263,13000000.0
2008-11-14 10:01:00,5.85295,5.85797,5.85225,5.85707,15000000.0
2008-11-14 10:02:00,5.85967,5.86108,5.85788,5.85928,10000000.0
2008-11-14 10:03:00,5.86109,5.86127,5.85813,5.85813,15000000.0
2008-11-14 10:04:00,5.85918,5.85945,5.85594,5.85616,13000000.0
2008-11-14 10:05:00,5.85463,5.85598,5.85035,5.85168,16000000.0
2008-11-14 10:06:00,5.85082,5.85477,5.84893,5.85477,16000000.0
2008-11-14 10:07:00,5.85493,5.85613,5.85037,5.85534,24000000.0
2008-11-14 10:08:00,5.85462,5.85601,5.85355,5.85601,13000000.0
2008-11-14 10:09:00,5.85648,5.85727,5.85407,5.85696,17000000.0
2008-11-14 10:10:00,5.85755,5.85812,5.85651,5.85812,14000000.0
2008-11-14 10:11:00,5.85823,5.85846,5.85493,5.85742,14000000.0
2008-11-14 10:12:00,5.85662,5.85833,5.85614,5.8579,9000000.0
2008-11-14 10:13:00,5.85793,5.85793,5.85502,5.85502,13000000.0
2008-11-14 10:14:00,5.85683,5.85738,5.85519,5.85569,10000000.0
2008-11-14 10:15:00,5.85863,5.86335,5.85774,5.86186,19000000.0
2008-11-14 10:16:00,5.86296,5.86367,5.86181,5.8626,11000000.0
2008-11-14 10:17:00,5.86113,5.86293,5.86014,5.86293,13000000.0
2008-11-14 10:18:00,5.86147,5.86205,5.85844,5.85844,21000000.0
2008-11-14 10:19:00,5.858,5.86025,5.85654,5.85741,12000000.0
2008-11-14 10:20:00,5.85573,5.85586,5.85428,5.85586,8000000.0
2008-11-14 10:21:00,5.85438,5.85438,5.84766,5.84942,17000000.0
2008-11-14 10:22:00,5.84726,5.85031,5.84548,5.85031,15000000.0
2008-11-14 10:23:00,5.85096,5.85277,5.84845,5.84845,11000000.0
2008-11-14 10:24:00,5.85011,5.85372,5.84892,5.85372,13000000.0
2008-11-14 10:25:00,5.8531,5.8531,5.84941,5.85254,14000000.0
2008-11-14 10:26:00,5.85239,5.85287,5.8506,5.8506,10000000.0
2008-11-14 10:27:00,5.85083,5.85105,5.84966,5.84966,9000000.0
2008-11-14 10:28:00,5.85123,5.85236,5.85022,5.85175,11000000.0
2008-11-14 10:29:00,5.85296,5.85296,5.8504,5.85165,19000000.0
2008-11-14 10:30:00,5.85132,5.85132,5.84876,5.84876,11000000.0
2008-11-14 10:31:00,5.84768,5.85116,5.8476,5.84957,15000000.0
2008-11-14 10:32:00,5.85297,5.85368,5.85091,5.85368,9000000.0
2008-11-14 10:33:00,5.85386,5.85386,5.8506,5.85065,16000000.0
2008-11-14 10:34:00,5.85102,5.85175,5.84967,5.85088,11000000.0
2008-11-14 10:35:00,5.85067,5.85511,5.85067,5.85511,9000000.0
2008-11-14 10:36:00,5.85653,5.85886,5.85417,5.85505,13000000.0
2008-11-14 10:37:00,5.85583,5.85815,5.85306,5.85557,14000000.0
2008-11-14 10:38:00,5.85667,5.85815,5.85579,5.85684,7000000.0
2008-11-14 10:39:00,5.85625,5.85833,5.85603,5.85778,12000000.0
2008-11-14 10:40:00,5.8569,5.85789,5.85605,5.85651,17000000.0
2008-11-14 10:41:00,5.85749,5.85808,5.85473,5.85808,15000000.0
2008-11-14 10:42:00,5.85845,5.86028,5.85781,5.85872,13000000.0
2008-11-14 10:43:00,5.85918,5.8604,5.85853,5.85939,15000000.0
2008-11-14 10:44:00,5.85913,5.85937,5.85777,5.85777,11000000.0
2008-11-14 10:45:00,5.85831,5.86086,5.85821,5.86014,17000000.0
2008-11-14 10:46:00,5.85892,5.86098,5.85866,5.86038,9000000.0
2008-11-14 10:47:00,5.85871,5.86085,5.85871,5.86085,9000000.0
2008-11-14 10:48:00,5.86114,5.8613,5.85983,5.8601,11000000.0
2008-11-14 10:49:00,5.86071,5.86082,5.85819,5.85978,11000000.0
2008-11-14 10:50:00,5.85914,5.85943,5.85822,5.85859,16000000.0
2008-11-14 10:51:00,5.85834,5.85961,5.85809,5.859,21000000.0
2008-11-14 10:52:00,5.85853,5.85902,5.85675,5.85902,8000000.0
2008-11-14 10:53:00,5.85908,5.85908,5.85656,5.85882,12000000.0
2008-11-14 10:54:00,5.85755,5.85858,5.85679,5.85768,16000000.0
2008-11-14 10:55:00,5.8574,5.85783,5.8562,5.857,13000000.0
2008-11-14 10:56:00,5.85805,5.85805,5.85583,5.85718,16000000.0
2008-11-14 10:57:00,5.85782,5.85805,5.8564,5.85805,10000000.0
2008-11-14 10:58:00,5.85861,5.86335,5.85859,5.86335,12000000.0
2008-11-14 10:59:00,5.86308,5.86315,5.86128,5.86315,11000000.0
2008-11-14 11:00:00,5.86398,5.86707,5.86299,5.86707,13000000.0
2008-11-14 11:01:00,5.8676,5.8678,5.86624,5.86688,9000000.0
2008-11-14 11:02:00,5.86698,5.86743,5.86619,5.86625,8000000.0
2008-11-14 11:03:00,5.86746,5.8694,5.86693,5.8694,10000000.0
2008-11-14 11:04:00,5.86875,5.86875,5.86562,5.86689,12000000.0
2008-11-14 11:05:00,5.86677,5.86681,5.86364,5.86502,11000000.0
2008-11-14 11:06:00,5.86375,5.86448,5.86333,5.86423,8000000.0
2008-11-14 11:07:00,5.86398,5.86453,5.86102,5.8614,14000000.0
2008-11-14 11:08:00,5.86171,5.8626,5.85763,5.86012,18000000.0
2008-11-14 11:09:00,5.86005,5.86165,5.85916,5.8615,15000000.0
2008-11-14 11:10:00,5.86275,5.86481,5.86153,5.86419,12000000.0
2008-11-14 11:11:00,5.86456,5.87116,5.86456,5.87116,11000000.0
2008-11-14 11:12:00,5.87135,5.87313,5.87038,5.87195,8000000.0
2008-11-14 11:13:00,5.8699,5.87159,5.86699,5.86948,15000000.0
2008-11-14 11:14:00,5.86918,5.86922,5.86679,5.86798,13000000.0
2008-11-14 11:15:00,5.869,5.86962,5.86697,5.86962,20000000.0
2008-11-14 11:16:00,5.86926,5.86926,5.8654,5.86711,15000000.0
2008-11-14 11:17:00,5.86702,5.86798,5.86386,5.86798,18000000.0
2008-11-14 11:18:00,5.8674,5.8674,5.86394,5.86451,20000000.0
2008-11-14 11:19:00,5.86409,5.86619,5.86118,5.86379,13000000.0
2008-11-14 11:20:00,5.86286,5.86659,5.86286,5.86565,20000000.0
2008-11-14 11:21:00,5.86517,5.86517,5.86326,5.86404,18000000.0
2008-11-14 11:22:00,5.86446,5.86647,5.86418,5.86639,18000000.0
2008-11-14 11:23:00,5.86656,5.86678,5.86458,5.86554,13000000.0
2008-11-14 11:24:00,5.86575,5.86708,5.8652,5.86708,9000000.0
2008-11-14 11:25:00,5.86827,5.8701,5.86782,5.86939,8000000.0
2008-11-14 11:26:00,5.86931,5.87378,5.86894,5.87378,8000000.0
2008-11-14 11:27:00,5.87382,5.87412,5.8723,5.87265,7000000.0
2008-11-14 11:28:00,5.87334,5.87334,5.8701,5.87157,14000000.0
2008-11-14 11:29:00,5.87142,5.87219,5.8708,5.87199,16000000.0
2008-11-14 11:30:00,5.87106,5.87122,5.8698,5.8705,7000000.0
2008-11-14 11:31:00,5.8692,5.87161,5.86753,5.87081,15000000.0
2008-11-14 11:32:00,5.87118,5.87301,5.87051,5.87301,10000000.0
2008-11-14 11:33:00,5.87241,5.87253,5.87018,5.87018,8000000.0
2008-11-14 11:34:00,5.86904,5.86952,5.86804,5.86893,11000000.0
2008-11-14 11:35:00,5.86838,5.86838,5.86527,5.86765,15000000.0
2008-11-14 11:36:00,5.868,5.86834,5.86673,5.86804,14000000.0
2008-11-14 11:37:00,5.86796,5.86831,5.867,5.8682,11000000.0
2008-11-14 11:38:00,5.86865,5.8691,5.86618,5.86634,12000000.0
2008-11-14 11:39:00,5.86582,5.86883,5.86571,5.86828,13000000.0
2008-11-14 11:40:00,5.86921,5.86946,5.86757,5.86946,8000000.0
2008-11-14 11:41:00,5.86927,5.8701,5.86821,5.86934,13000000.0
2008-11-14 11:42:00,5.86975,5.87047,5.86769,5.8689,18000000.0
2008-11-14 11:43:00,5.86783,5.86934,5.86765,5.86765,13000000.0
2008-11-14 11:44:00,5.86913,5.87103,5.86797,5.86864,14000000.0
2008-11-14 11:45:00,5.86655,5.86804,5.86428,5.86428,12000000.0
2008-11-14 11:46:00,5.86657,5.86724,5.86468,5.86564,14000000.0
2008-11-14 11:47:00,5.86502,5.8658,5.86267,5.86308,15000000.0
2008-11-14 11:48:00,5.86302,5.86394,5.86264,5.86345,9000000.0
2008-11-14 11:49:00,5.8641,5.86552,5.86358,5.86502,14000000.0
2008-11-14 11:50:00,5.86547,5.86818,5.86547,5.86818,17000000.0
2008-11-14 11:51:00,5.86901,5.87069,5.86822,5.87044,15000000.0
2008-11-14 11:52:00,5.87095,5.87228,5.86955,5.87228,15000000.0
2008-11-14 11:53:00,5.87215,5.87331,5.87148,5.87325,14000000.0
2008-11-14 11:54:00,5.87201,5.87201,5.86728,5.8678,9000000.0
2008-11-14 11:55:00,5.86832,5.86859,5.86652,5.86735,11000000.0
2008-11-14 11:56:00,5.86835,5.86894,5.86661,5.86739,13000000.0
2008-11-14 11:57:00,5.86786,5.86877,5.86722,5.8682,13000000.0
2008-11-14 11:58:00,5.86835,5.86984,5.86806,5.86984,12000000.0
2008-11-14 11:59:00,5.87006,5.87006,5.86663,5.86791,12000000.0
2008-11-14 12:00:00,5.86809,5.87025,5.86677,5.86851,12000000.0
2008-11-14 12:01:00,5.86672,5.86682,5.86257,5.86361,22000000.0
2008-11-14 12:02:00,5.86422,5.86546,5.86316,5.86479,10000000.0
2008-11-14 12:03:00,5.86468,5.8661,5.8641,5.86491,18000000.0
2008-11-14 12:04:00,5.86378,5.86548,5.86334,5.86421,12000000.0
2008-11-14 12:05:00,5.86493,5.8661,5.86412,5.8661,15000000.0
2008-11-14 12:06:00,5.86596,5.86673,5.86432,5.86467,14000000.0
2008-11-14 12:07:00,5.865,5.86513,5.86236,5.8648,15000000.0
2008-11-14 12:08:00,5.86417,5.86663,5.86417,5.86627,19000000.0
2008-11-14 12:09:00,5.86495,5.86512,5.86356,5.86512,12000000.0
2008-11-14 12:10:00,5.8646,5.86717,5.8645,5.86563,23000000.0
2008-11-14 12:11:00,5.86575,5.86646,5.86438,5.8661,21000000.0
2008-11-14 12:12:00,5.86416,5.86545,5.86383,5.86452,9000000.0
2008-11-14 12:13:00,5.86613,5.86647,5.86443,5.86521,13000000.0
2008-11-14 12:14:00,5.86617,5.86623,5.86394,5.86607,15000000.0
2008-11-14 12:15:00,5.8659,5.8659,5.86264,5.86499,14000000.0
2008-11-14 12:16:00,5.86459,5.86459,5.86092,5.86416,16000000.0
2008-11-14 12:17:00,5.86463,5.86463,5.86165,5.86349,13000000.0
2008-11-14 12:18:00,5.86333,5.86333,5.86062,5.86282,9000000.0
2008-11-14 12:19:00,5.8626,5.8626,5.85995,5.85995,10000000.0
2008-11-14 12:20:00,5.86045,5.86127,5.85953,5.86093,7000000.0
2008-11-14 12:21:00,5.8623,5.86265,5.86087,5.86265,13000000.0
2008-11-14 12:22:00,5.86237,5.86319,5.86152,5.86243,10000000.0
2008-11-14 12:23:00,5.85999,5.86204,5.85999,5.86098,10000000.0
2008-11-14 12:24:00,5.86264,5.86264,5.86073,5.86244,12000000.0
2008-11-14 12:25:00,5.86198,5.86359,5.86108,5.86261,12000000.0
2008-11-14 12:26:00,5.86403,5.86449,5.86242,5.86242,20000000.0
2008-11-14 12:27:00,5.86192,5.86253,5.85923,5.86007,12000000.0
2008-11-14 12:28:00,5.85839,5.86022,5.85743,5.85937,14000000.0
2008-11-14 12:29:00,5.85737,5.85829,5.85617,5.85648,10000000.0
2008-11-14 12:30:00,5.8564,5.85712,5.85468,5.85601,19000000.0
2008-11-14 12:31:00,5.85438,5.85487,5.85244,5.85296,11000000.0
2008-11-14 12:32:00,5.85278,5.85355,5.85194,5.85242,10000000.0
2008-11-14 12:33:00,5.85255,5.85324,5.84971,5.84971,15000000.0
2008-11-14 12:34:00,5.85075,5.85146,5.84936,5.85043,16000000.0
2008-11-14 12:35:00,5.84983,5.84994,5.84899,5.84926,10000000.0
2008-11-14 12:36:00,5.84973,5.85117,5.8494,5.85117,11000000.0
2008-11-14 12:37:00,5.85194,5.85443,5.85131,5.85443,10000000.0
2008-11-14 12:38:00,5.85456,5.85472,5.85304,5.85472,14000000.0
2008-11-14 12:39:00,5.85521,5.85731,5.85399,5.85727,14000000.0
2008-11-14 12:40:00,5.85691,5.85869,5.85491,5.85491,11000000.0
2008-11-14 12:41:00,5.85607,5.85671,5.85276,5.85387,12000000.0
2008-11-14 12:42:00,5.85381,5.85652,5.85357,5.85442,14000000.0
2008-11-14 12:43:00,5.85656,5.85723,5.85507,5.85693,15000000.0
2008-11-14 12:44:00,5.85688,5.85699,5.85433,5.85619,16000000.0
2008-11-14 12:45:00,5.85713,5.85795,5.85583,5.85733,10000000.0
2008-11-14 12:46:00,5.8577,5.8577,5.85478,5.85478,12000000.0
2008-11-14 12:47:00,5.85684,5.85736,5.85305,5.85564,13000000.0
2008-11-14 12:48:00,5.85568,5.85571,5.8537,5.85433,12000000.0
2008-11-14 12:49:00,5.85502,5.85775,5.85428,5.85775,14000000.0
2008-11-14 12:50:00,5.85882,5.86088,5.85786,5.86088,9000000.0
2008-11-14 12:51:00,5.86063,5.86097,5.85978,5.86025,10000000.0
2008-11-14 12:52:00,5.8611,5.8611,5.85738,5.85924,22000000.0
2008-11-14 12:53:00,5.85866,5.85868,5.85697,5.85826,14000000.0
2008-11-14 12:54:00,5.85741,5.85857,5.85668,5.85797,13000000.0
2008-11-14 12:55:00,5.85781,5.85794,5.85627,5.85703,21000000.0
2008-11-14 12:56:00,5.85661,5.85687,5.85437,5.85571,18000000.0
2008-11-14 12:57:00,5.85682,5.85726,5.85564,5.85632,7000000.0
2008-11-14 12:58:00,5.85585,5.85629,5.85366,5.85402,12000000.0
2008-11-14 12:59:00,5.8548,5.85677,5.85346,5.85636,18000000.0
2008-11-14 13:00:00,5.85652,5.85661,5.85418,5.85573,14000000.0
2008-11-14 13:01:00,5.85525,5.85819,5.85525,5.85819,11000000.0
2008-11-14 13:02:00,5.85892,5.85892,5.85716,5.85837,15000000.0
2008-11-14 13:03:00,5.8569,5.85838,5.8569,5.85776,15000000.0
2008-11-14 13:04:00,5.85801,5.85889,5.85696,5.85889,16000000.0
2008-11-14 13:05:00,5.85977,5.86077,5.85811,5.86077,9000000.0
2008-11-14 13:06:00,5.86086,5.86094,5.85821,5.8595,13000000.0
2008-11-14 13:07:00,5.85938,5.85954,5.85803,5.85946,13000000.0
2008-11-14 13:08:00,5.85784,5.85964,5.85784,5.85964,10000000.0
2008-11-14 13:09:00,5.85961,5.85961,5.85753,5.85893,15000000.0
2008-11-14 13:10:00,5.85831,5.85923,5.85698,5.85923,12000000.0
2008-11-14 13:11:00,5.85929,5.86081,5.8584,5.86062,12000000.0
2008-11-14 13:12:00,5.85919,5.86023,5.8575,5.85942,12000000.0
2008-11-14 13:13:00,5.85877,5.86029,5.8584,5.86029,11000000.0
2008-11-14 13:14:00,5.86085,5.86135,5.8604,5.86115,9000000.0
2008-11-14 13:15:00,5.86172,5.86172,5.85992,5.86078,15000000.0
2008-11-14 13:16:00,5.86104,5.86206,5.85959,5.85975,15000000.0
2008-11-14 13:17:00,5.85974,5.86033,5.85777,5.85939,17000000.0
2008-11-14 13:18:00,5.86058,5.86444,5.85989,5.86444,15000000.0
2008-11-14 13:19:00,5.86481,5.86547,5.864,5.86545,15000000.0
2008-11-14 13:20:00,5.86593,5.86593,5.86454,5.86512,19000000.0
2008-11-14 13:21:00,5.8659,5.8659,5.8641,5.8641,10000000.0
2008-11-14 13:22:00,5.86497,5.86497,5.86352,5.86443,8000000.0
2008-11-14 13:23:00,5.8648,5.86527,5.86292,5.86527,15000000.0
2008-11-14 13:24:00,5.86528,5.86529,5.86387,5.86496,11000000.0
2008-11-14 13:25:00,5.86556,5.86573,5.86436,5.8656,9000000.0
2008-11-14 13:26:00,5.86332,5.86509,5.86249,5.86249,8000000.0
2008-11-14 13:27:00,5.86367,5.86464,5.86119,5.86375,15000000.0
2008-11-14 13:28:00,5.86348,5.86348,5.85994,5.86037,17000000.0
2008-11-14 13:29:00,5.86183,5.8624,5.86117,5.86121,11000000.0
2008-11-14 13:30:00,5.86208,5.86233,5.8602,5.8602,21000000.0
2008-11-14 13:31:00,5.86104,5.86256,5.86081,5.86185,11000000.0
2008-11-14 13:32:00,5.86176,5.86397,5.86162,5.86321,10000000.0
2008-11-14 13:33:00,5.86321,5.86344,5.86187,5.86274,8000000.0
2008-11-14 13:34:00,5.86406,5.86416,5.86259,5.86416,15000000.0
2008-11-14 13:35:00,5.86498,5.86498,5.86281,5.86317,13000000.0
2008-11-14 13:36:00,5.86428,5.86468,5.86273,5.86273,11000000.0
2008-11-14 13:37:00,5.86357,5.86378,5.86269,5.86375,8000000.0
2008-11-14 13:38:00,5.86338,5.86338,5.86184,5.8626,13000000.0
2008-11-14 13:39:00,5.86326,5.86361,5.86233,5.86345,7000000.0
2008-11-14 13:40:00,5.86322,5.86359,5.86202,5.86202,12000000.0
2008-11-14 13:41:00,5.86201,5.86283,5.86128,5.86128,15000000.0
2008-11-14 13:42:00,5.86199,5.86199,5.8599,5.86148,22000000.0
2008-11-14 13:43:00,5.86086,5.86128,5.85984,5.85986,13000000.0
2008-11-14 13:44:00,5.85987,5.85993,5.85815,5.85876,14000000.0
2008-11-14 13:45:00,5.86005,5.86247,5.85958,5.86247,7000000.0
2008-11-14 13:46:00,5.86259,5.86381,5.86178,5.86256,11000000.0
2008-11-14 13:47:00,5.86427,5.86427,5.86258,5.86357,11000000.0
2008-11-14 13:48:00,5.8628,5.86325,5.85956,5.86143,14000000.0
2008-11-14 13:49:00,5.86005,5.86293,5.85858,5.86098,13000000.0
2008-11-14 13:50:00,5.85985,5.86151,5.8597,5.86147,12000000.0
2008-11-14 13:51:00,5.86119,5.86181,5.86067,5.8612,11000000.0
2008-11-14 13:52:00,5.86201,5.86206,5.85995,5.86162,9000000.0
2008-11-14 13:53:00,5.86013,5.86013,5.85813,5.85958,11000000.0
2008-11-14 13:54:00,5.85936,5.85946,5.85644,5.85644,17000000.0
2008-11-14 13:55:00,5.8582,5.85845,5.85514,5.8559,22000000.0
2008-11-14 13:56:00,5.85527,5.85735,5.85527,5.85731,13000000.0
2008-11-14 13:57:00,5.85726,5.85726,5.85491,5.85573,19000000.0
2008-11-14 13:58:00,5.85591,5.85677,5.85537,5.8566,11000000.0
2008-11-14 13:59:00,5.85599,5.85639,5.85491,5.85568,7000000.0
2008-11-14 14:00:00,5.85764,5.85764,5.85548,5.85572,9000000.0
2008-11-14 14:01:00,5.85599,5.85631,5.85458,5.85631,7000000.0
2008-11-14 14:02:00,5.85443,5.85499,5.85281,5.8529,13000000.0
2008-11-14 14:03:00,5.85464,5.85464,5.85131,5.85356,17000000.0
2008-11-14 14:04:00,5.85389,5.8552,5.85269,5.85436,13000000.0
2008-11-14 14:05:00,5.85324,5.85348,5.84835,5.84989,8000000.0
2008-11-14 14:06:00,5.85009,5.85022,5.84904,5.84956,10000000.0
2008-11-14 14:07:00,5.84986,5.85046,5.84888,5.84956,10000000.0
2008-11-14 14:08:00,5.85094,5.85246,5.85041,5.85159,14000000.0
2008-11-14 14:09:00,5.85183,5.855,5.85064,5.8532,16000000.0
2008-11-14 14:10:00,5.85569,5.85657,5.85436,5.85513,12000000.0
2008-11-14 14:11:00,5.85519,5.85611,5.85281,5.85281,14000000.0
2008-11-14 14:12:00,5.85269,5.85402,5.85119,5.85329,13000000.0
2008-11-14 14:13:00,5.85301,5.85301,5.84973,5.8518,11000000.0
2008-11-14 14:14:00,5.85116,5.85282,5.85036,5.8513,14000000.0
2008-11-14 14:15:00,5.85234,5.85299,5.85151,5.85228,11000000.0
2008-11-14 14:16:00,5.85327,5.85426,5.85179,5.85276,11000000.0
2008-11-14 14:17:00,5.85276,5.85414,5.85102,5.85337,14000000.0
2008-11-14 14:18:00,5.85782,5.85953,5.85629,5.85788,11000000.0
2008-11-14 14:19:00,5.85936,5.86087,5.85797,5.86087,8000000.0
2008-11-14 14:20:00,5.85996,5.85996,5.85744,5.85744,10000000.0
2008-11-14 14:21:00,5.85859,5.86348,5.85554,5.86348,14000000.0
2008-11-14 14:22:00,5.86528,5.86789,5.86158,5.86715,17000000.0
2008-11-14 14:23:00,5.86858,5.87129,5.8679,5.86871,8000000.0
2008-11-14 14:24:00,5.86926,5.87132,5.86558,5.86558,16000000.0
2008-11-14 14:25:00,5.86559,5.86638,5.8653,5.86628,11000000.0
2008-11-14 14:26:00,5.86616,5.86616,5.86244,5.86244,14000000.0
2008-11-14 14:27:00,5.86354,5.86391,5.86181,5.86261,8000000.0
2008-11-14 14:28:00,5.86423,5.86429,5.86184,5.86296,11000000.0
2008-11-14 14:29:00,5.86275,5.86348,5.86194,5.86333,11000000.0
2008-11-14 14:30:00,5.86232,5.86236,5.85969,5.86194,14000000.0
2008-11-14 14:31:00,5.86236,5.86401,5.86163,5.86243,15000000.0
2008-11-14 14:32:00,5.86285,5.86456,5.86237,5.86456,9000000.0
2008-11-14 14:33:00,5.86561,5.86735,5.86457,5.86735,12000000.0
2008-11-14 14:34:00,5.86647,5.86778,5.86502,5.86778,12000000.0
2008-11-14 14:35:00,5.86702,5.86735,5.86458,5.86709,18000000.0
2008-11-14 14:36:00,5.86663,5.86664,5.86423,5.86489,12000000.0
2008-11-14 14:37:00,5.86518,5.86568,5.86407,5.86513,12000000.0
2008-11-14 14:38:00,5.86561,5.86561,5.86212,5.86326,24000000.0
2008-11-14 14:39:00,5.86182,5.86212,5.85921,5.86016,12000000.0
2008-11-14 14:40:00,5.85966,5.8611,5.85796,5.85857,15000000.0
2008-11-14 14:41:00,5.85849,5.85879,5.85714,5.85724,17000000.0
2008-11-14 14:42:00,5.85904,5.85958,5.85839,5.85898,15000000.0
2008-11-14 14:43:00,5.85993,5.86022,5.85894,5.85901,9000000.0
2008-11-14 14:44:00,5.85635,5.85752,5.85429,5.85536,7000000.0
2008-11-14 14:45:00,5.85452,5.85605,5.8536,5.85556,17000000.0
2008-11-14 14:46:00,5.85545,5.85686,5.85372,5.8551,14000000.0
2008-11-14 14:47:00,5.85518,5.85518,5.85212,5.85292,16000000.0
2008-11-14 14:48:00,5.85434,5.85654,5.85248,5.85654,12000000.0
2008-11-14 14:49:00,5.85536,5.85566,5.85152,5.85417,20000000.0
2008-11-14 14:50:00,5.85371,5.85565,5.85274,5.85565,12000000.0
2008-11-14 14:51:00,5.85599,5.85599,5.85301,5.8537,12000000.0
2008-11-14 14:52:00,5.85435,5.85524,5.85156,5.85349,22000000.0
2008-11-14 14:53:00,5.85304,5.85449,5.8518,5.8525,17000000.0
2008-11-14 14:54:00,5.85227,5.85497,5.85144,5.85495,14000000.0
2008-11-14 14:55:00,5.85497,5.85497,5.85333,5.85416,20000000.0
2008-11-14 14:56:00,5.85297,5.85467,5.85149,5.85187,22000000.0
2008-11-14 14:57:00,5.85273,5.85314,5.85115,5.85198,10000000.0
2008-11-14 14:58:00,5.85297,5.85307,5.85186,5.8525,17000000.0
2008-11-14 14:59:00,5.85329,5.85329,5.85029,5.85232,12000000.0
2008-11-14 15:00:00,5.85232,5.85551,5.85109,5.85551,14000000.0
2008-11-14 15:01:00,5.85517,5.85576,5.85278,5.85519,16000000.0
2008-11-14 15:02:00,5.85602,5.8576,5.85533,5.85752,13000000.0
2008-11-14 15:03:00,5.85791,5.85903,5.85752,5.85852,7000000.0
2008-11-14 15:04:00,5.85761,5.85822,5.85514,5.85709,12000000.0
2008-11-14 15:05:00,5.8575,5.85912,5.85615,5.85878,20000000.0
2008-11-14 15:06:00,5.85828,5.86247,5.85826,5.86247,9000000.0
2008-11-14 15:07:00,5.86305,5.86457,5.86162,5.86179,9000000.0
2008-11-14 15:08:00,5.8593,5.8633,5.8593,5.86311,14000000.0
2008-11-14 15:09:00,5.86312,5.86426,5.86263,5.86318,14000000.0
2008-11-14 15:10:00,5.86326,5.86421,5.86103,5.86141,15000000.0
2008-11-14 15:11:00,5.86249,5.86249,5.86032,5.86183,10000000.0
2008-11-14 15:12:00,5.8625,5.87088,5.86239,5.86953,10000000.0
2008-11-14 15:13:00,5.87001,5.87058,5.8673,5.86894,20000000.0
2008-11-14 15:14:00,5.86971,5.87015,5.86797,5.86901,10000000.0
2008-11-14 15:15:00,5.86996,5.86996,5.8663,5.86702,13000000.0
2008-11-14 15:16:00,5.8649,5.86883,5.8649,5.86758,11000000.0
2008-11-14 15:17:00,5.86885,5.87043,5.86762,5.87006,17000000.0
2008-11-14 15:18:00,5.87042,5.87169,5.86917,5.87145,11000000.0
2008-11-14 15:19:00,5.87292,5.87617,5.86999,5.87617,18000000.0
2008-11-14 15:20:00,5.87794,5.88585,5.87742,5.88413,14000000.0
2008-11-14 15:21:00,5.88418,5.88418,5.88106,5.88188,15000000.0
2008-11-14 15:22:00,5.88378,5.8851,5.88227,5.88457,8000000.0
2008-11-14 15:23:00,5.88412,5.88452,5.88021,5.88021,15000000.0
2008-11-14 15:24:00,5.87899,5.88403,5.87876,5.88243,12000000.0
2008-11-14 15:25:00,5.8812,5.88228,5.88045,5.88224,12000000.0
2008-11-14 15:26:00,5.88203,5.8831,5.88044,5.88301,15000000.0
2008-11-14 15:27:00,5.88292,5.88366,5.8818,5.88311,12000000.0
2008-11-14 15:28:00,5.88493,5.88687,5.88251,5.88574,12000000.0
2008-11-14 15:29:00,5.8858,5.8867,5.88497,5.88497,10000000.0
2008-11-14 15:30:00,5.88602,5.89077,5.8843,5.88957,12000000.0
2008-11-14 15:31:00,5.89122,5.89638,5.89122,5.89301,19000000.0
2008-11-14 15:32:00,5.89268,5.89311,5.88362,5.88362,7000000.0
2008-11-14 15:33:00,5.88441,5.88477,5.88139,5.88263,7000000.0
2008-11-14 15:34:00,5.8859,5.88599,5.88189,5.88599,12000000.0
2008-11-14 15:35:00,5.88593,5.88593,5.88142,5.88392,17000000.0
2008-11-14 15:36:00,5.8837,5.88409,5.87974,5.88233,11000000.0
2008-11-14 15:37:00,5.88049,5.88087,5.87348,5.87511,14000000.0
2008-11-14 15:38:00,5.87401,5.87667,5.87239,5.87477,20000000.0
2008-11-14 15:39:00,5.87583,5.87708,5.87363,5.87708,8000000.0
2008-11-14 15:40:00,5.87862,5.88083,5.87812,5.88,11000000.0
2008-11-14 15:41:00,5.88134,5.88239,5.87853,5.88239,10000000.0
2008-11-14 15:42:00,5.88326,5.88326,5.88052,5.88202,13000000.0
2008-11-14 15:43:00,5.88162,5.88162,5.87858,5.87926,14000000.0
2008-11-14 15:44:00,5.87821,5.8809,5.87806,5.88026,8000000.0
2008-11-14 15:45:00,5.88021,5.88087,5.8782,5.87865,10000000.0
2008-11-14 15:46:00,5.8785,5.87935,5.87525,5.87525,12000000.0
2008-11-14 15:47:00,5.87448,5.87455,5.86952,5.8722,18000000.0
2008-11-14 15:48:00,5.87129,5.87136,5.86926,5.8695,9000000.0
2008-11-14 15:49:00,5.86845,5.86944,5.8653,5.86695,14000000.0
2008-11-14 15:50:00,5.86745,5.86952,5.86654,5.86839,18000000.0
2008-11-14 15:51:00,5.86891,5.86891,5.86685,5.86726,8000000.0
2008-11-14 15:52:00,5.86781,5.86819,5.86641,5.86788,11000000.0
2008-11-14 15:53:00,5.86745,5.86786,5.86529,5.86786,15000000.0
2008-11-14 15:54:00,5.86781,5.86994,5.86728,5.86961,9000000.0
2008-11-14 15:55:00,5.86977,5.87108,5.86888,5.86959,9000000.0
2008-11-14 15:56:00,5.8705,5.87128,5.869,5.869,11000000.0
2008-11-14 15:57:00,5.8703,5.87039,5.86739,5.86788,15000000.0
2008-11-14 15:58:00,5.86837,5.87009,5.86659,5.86895,13000000.0
2008-11-14 15:59:00,5.86824,5.86862,5.86687,5.8678,15000000.0
2008-11-14 16:00:00,5.86707,5.86733,5.8651,5.86666,11000000.0
2008-11-14 16:01:00,5.86644,5.87053,5.86547,5.86986,14000000.0
2008-11-14 16:02:00,5.87114,5.87154,5.86947,5.87075,11000000.0
2008-11-14 16:03:00,5.87177,5.87233,5.8699,5.87125,8000000.0
2008-11-14 16:04:00,5.87341,5.87612,5.87138,5.87612,8000000.0
2008-11-14 16:05:00,5.87585,5.87815,5.8748,5.87709,8000000.0
2008-11-14 16:06:00,5.87812,5.87891,5.87429,5.87731,16000000.0
2008-11-14 16:07:00,5.87699,5.87748,5.87501,5.87645,18000000.0
2008-11-14 16:08:00,5.87624,5.87858,5.87542,5.87858,14000000.0
2008-11-14 16:09:00,5.87832,5.87896,5.87626,5.87862,12000000.0
2008-11-14 16:10:00,5.87824,5.87883,5.87711,5.87803,10000000.0
2008-11-14 16:11:00,5.87836,5.87914,5.87705,5.87869,13000000.0
2008-11-14 16:12:00,5.87852,5.88096,5.87786,5.88024,16000000.0
2008-11-14 16:13:00,5.88067,5.88087,5.87691,5.87691,7000000.0
2008-11-14 16:14:00,5.87616,5.87979,5.87616,5.87932,16000000.0
2008-11-14 16:15:00,5.87954,5.88035,5.87673,5.87828,15000000.0
2008-11-14 16:16:00,5.87879,5.87962,5.8766,5.87725,17000000.0
2008-11-14 16:17:00,5.87762,5.87762,5.87514,5.87614,10000000.0
2008-11-14 16:18:00,5.87574,5.87589,5.87263,5.87263,10000000.0
2008-11-14 16:19:00,5.87417,5.87417,5.87276,5.87399,12000000.0
2008-11-14 16:20:00,5.87428,5.87616,5.87321,5.87616,11000000.0
2008-11-14 16:21:00,5.87703,5.87731,5.87563,5.87731,8000000.0
2008-11-14 16:22:00,5.87754,5.87814,5.87532,5.87814,16000000.0
2008-11-14 16:23:00,5.87865,5.87865,5.87714,5.87798,11000000.0
2008-11-14 16:24:00,5.87763,5.87771,5.87563,5.87572,14000000.0
2008-11-14 16:25:00,5.87633,5.87676,5.87358,5.87469,13000000.0
2008-11-14 16:26:00,5.87456,5.87484,5.87341,5.87434,16000000.0
2008-11-14 16:27:00,5.87418,5.87468,5.87309,5.87365,20000000.0
2008-11-14 16:28:00,5.87456,5.87491,5.87316,5.87392,12000000.0
2008-11-14 16:29:00,5.87455,5.87455,5.87048,5.87165,13000000.0
2008-11-14 16:30:00,5.87203,5.8749,5.87082,5.8749,17000000.0
2008-11-14 16:31:00,5.8751,5.8751,5.87134,5.87226,13000000.0
2008-11-14 16:32:00,5.8718,5.8718,5.8681,5.86964,10000000.0
2008-11-14 16:33:00,5.86958,5.87061,5.86734,5.87046,15000000.0
2008-11-14 16:34:00,5.87119,5.87119,5.86808,5.87013,9000000.0
2008-11-14 16:35:00,5.87047,5.87175,5.86859,5.87104,18000000.0
2008-11-14 16:36:00,5.8693,5.87443,5.8693,5.87324,8000000.0
2008-11-14 16:37:00,5.87349,5.87756,5.87311,5.87549,22000000.0
2008-11-14 16:38:00,5.87654,5.87706,5.87343,5.87447,14000000.0
2008-11-14 16:39:00,5.87423,5.87456,5.87094,5.87096,14000000.0
2008-11-14 16:40:00,5.87149,5.87258,5.86873,5.87258,17000000.0
2008-11-14 16:41:00,5.87342,5.87467,5.87191,5.87467,9000000.0
2008-11-14 16:42:00,5.87417,5.87462,5.87015,5.871,13000000.0
2008-11-14 16:43:00,5.86944,5.86944,5.86404,5.8645,13000000.0
2008-11-14 16:44:00,5.86432,5.86495,5.86213,5.86495,11000000.0
2008-11-14 16:45:00,5.86471,5.86471,5.8584,5.86249,18000000.0
2008-11-14 16:46:00,5.86333,5.86396,5.86005,5.8607,11000000.0
2008-11-14 16:47:00,5.86015,5.8611,5.85725,5.85863,15000000.0
2008-11-14 16:48:00,5.85921,5.86191,5.85868,5.86092,7000000.0
2008-11-14 16:49:00,5.85899,5.86005,5.85639,5.85745,16000000.0
2008-11-14 16:50:00,5.8562,5.85742,5.85522,5.85592,9000000.0
2008-11-14 16:51:00,5.85516,5.85971,5.85516,5.85898,22000000.0
2008-11-14 16:52:00,5.85857,5.85994,5.85761,5.85994,11000000.0
2008-11-14 16:53:00,5.86096,5.86158,5.85917,5.86068,12000000.0
2008-11-14 16:54:00,5.86049,5.86322,5.86049,5.86322,17000000.0
2008-11-14 16:55:00,5.86223,5.86223,5.85459,5.85459,15000000.0
2008-11-14 16:56:00,5.85293,5.85361,5.84789,5.84789,11000000.0
2008-11-14 16:57:00,5.84784,5.84924,5.84365,5.84531,8000000.0
2008-11-14 16:58:00,5.84561,5.85054,5.84457,5.85054,12000000.0
2008-11-14 16:59:00,5.8514,5.85384,5.84861,5.85217,15000000.0
2008-11-14 17:00:00,5.84948,5.85277,5.84948,5.8513,10000000.0
2008-11-14 17:01:00,5.85038,5.85038,5.84668,5.84757,10000000.0
2008-11-14 17:02:00,5.84737,5.85288,5.84737,5.85288,8000000.0
2008-11-14 17:03:00,5.85312,5.85368,5.85177,5.85368,11000000.0
2008-11-14 17:04:00,5.85457,5.85697,5.85252,5.85697,10000000.0
2008-11-14 17:05:00,5.85867,5.859,5.85668,5.85715,18000000.0
2008-11-14 17:06:00,5.85771,5.86009,5.8568,5.86009,9000000.0
2008-11-14 17:07:00,5.85871,5.86254,5.85835,5.86117,20000000.0
2008-11-14 17:08:00,5.86256,5.86722,5.86174,5.86722,11000000.0
2008-11-14 17:09:00,5.86486,5.86715,5.8635,5.86407,14000000.0
2008-11-14 17:10:00,5.86717,5.87263,5.86614,5.87263,10000000.0
2008-11-14 17:11:00,5.87075,5.87195,5.86856,5.86928,12000000.0
2008-11-14 17:12:00,5.86881,5.87098,5.86827,5.87098,7000000.0
2008-11-14 17:13:00,5.87161,5.87217,5.86593,5.86778,13000000.0
2008-11-14 17:14:00,5.86756,5.86756,5.86342,5.8661,13000000.0
2008-11-14 17:15:00,5.8648,5.86657,5.8635,5.8635,12000000.0
2008-11-14 17:16:00,5.86432,5.86854,5.86153,5.86177,13000000.0
2008-11-14 17:17:00,5.86163,5.86169,5.85776,5.85796,12000000.0
2008-11-14 17:18:00,5.85794,5.86224,5.85527,5.8596,15000000.0
2008-11-14 17:19:00,5.86288,5.86401,5.86021,5.86365,10000000.0
2008-11-14 17:20:00,5.86392,5.86597,5.86167,5.86597,13000000.0
2008-11-14 17:21:00,5.86637,5.86727,5.86484,5.86595,17000000.0
2008-11-14 17:22:00,5.86528,5.86736,5.86366,5.86511,15000000.0
2008-11-14 17:23:00,5.86381,5.86531,5.86307,5.86531,10000000.0
2008-11-14 17:24:00,5.8653,5.87197,5.8653,5.87044,17000000.0
2008-11-14 17:25:00,5.869,5.8702,5.86598,5.86732,11000000.0
2008-11-14 17:26:00,5.8675,5.87064,5.86553,5.87064,12000000.0
2008-11-14 17:27:00,5.8694,5.87018,5.8684,5.86934,9000000.0
2008-11-14 17:28:00,5.87015,5.87112,5.86731,5.87031,16000000.0
2008-11-14 17:29:00,5.86953,5.86953,5.86649,5.86659,9000000.0
2008-11-14 17:30:00,5.86887,5.87156,5.86789,5.87156,11000000.0
2008-11-14 17:31:00,5.87261,5.87671,5.87243,5.87547,13000000.0
2008-11-14 17:32:00,5.87386,5.87554,5.87189,5.87554,13000000.0
2008-11-14 17:33:00,5.87627,5.87682,5.87365,5.8766,11000000.0
2008-11-14 17:34:00,5.87578,5.87675,5.87372,5.87396,12000000.0
2008-11-14 17:35:00,5.87402,5.87555,5.87215,5.87215,13000000.0
2008-11-14 17:36:00,5.87268,5.87414,5.8704,5.87289,14000000.0
2008-11-14 17:37:00,5.87352,5.87447,5.87214,5.87288,10000000.0
2008-11-14 17:38:00,5.87165,5.87724,5.87138,5.87724,7000000.0
2008-11-14 17:39:00,5.8778,5.87918,5.87611,5.87895,16000000.0
2008-11-14 17:40:00,5.88084,5.88103,5.87682,5.88024,17000000.0
2008-11-14 17:41:00,5.8795,5.8803,5.8747,5.8747,16000000.0
2008-11-14 17:42:00,5.87644,5.87693,5.8738,5.87616,16000000.0
2008-11-14 17:43:00,5.87628,5.87628,5.87404,5.87552,17000000.0
2008-11-14 17:44:00,5.87577,5.87656,5.87365,5.87508,8000000.0
2008-11-14 17:45:00,5.87785,5.88261,5.87744,5.88261,11000000.0
2008-11-14 17:46:00,5.88173,5.88272,5.87994,5.88179,9000000.0
2008-11-14 17:47:00,5.88065,5.88065,5.87719,5.87953,19000000.0
2008-11-14 17:48:00,5.87743,5.87876,5.87449,5.87665,16000000.0
2008-11-14 17:49:00,5.87532,5.87606,5.87175,5.87258,15000000.0
2008-11-14 17:50:00,5.87152,5.87322,5.87066,5.87318,11000000.0
2008-11-14 17:51:00,5.87385,5.8746,5.87232,5.87413,9000000.0
2008-11-14 17:52:00,5.87552,5.87609,5.87319,5.87384,11000000.0
2008-11-14 17:53:00,5.87213,5.87314,5.86997,5.86997,9000000.0
2008-11-14 17:54:00,5.87201,5.87259,5.8699,5.87206,10000000.0
2008-11-14 17:55:00,5.8725,5.87288,5.87108,5.87234,10000000.0
2008-11-14 17:56:00,5.87276,5.87516,5.87119,5.87474,16000000.0
2008-11-14 17:57:00,5.87232,5.87488,5.87182,5.87346,14000000.0
2008-11-14 17:58:00,5.87279,5.8728,5.86964,5.87031,24000000.0
2008-11-14 17:59:00,5.87038,5.87038,5.86709,5.86719,11000000.0
2008-11-14 18:00:00,5.86688,5.86785,5.8663,5.867,10000000.0
2008-11-14 18:01:00,5.8689,5.86958,5.86779,5.86931,14000000.0
2008-11-14 18:02:00,5.86899,5.87164,5.86899,5.87164,12000000.0
2008-11-14 18:03:00,5.87042,5.87162,5.86847,5.8696,17000000.0
2008-11-14 18:04:00,5.86925,5.87218,5.86851,5.87113,15000000.0
2008-11-14 18:05:00,5.86912,5.87242,5.86912,5.87017,15000000.0
2008-11-14 18:06:00,5.87079,5.87143,5.86837,5.87132,15000000.0
2008-11-14 18:07:00,5.87091,5.87212,5.86766,5.86894,16000000.0
2008-11-14 18:08:00,5.86724,5.86739,5.86417,5.86606,16000000.0
2008-11-14 18:09:00,5.8657,5.8657,5.86237,5.86535,12000000.0
2008-11-14 18:10:00,5.86522,5.86654,5.86359,5.86493,17000000.0
2008-11-14 18:11:00,5.86807,5.87257,5.86664,5.86884,16000000.0
2008-11-14 18:12:00,5.86928,5.87073,5.86501,5.8668,13000000.0
2008-11-14 18:13:00,5.86499,5.86603,5.86281,5.86474,17000000.0
2008-11-14 18:14:00,5.86298,5.86692,5.86298,5.86483,13000000.0
2008-11-14 18:15:00,5.86726,5.86728,5.86287,5.86349,13000000.0
2008-11-14 18:16:00,5.8626,5.86406,5.86199,5.86314,15000000.0
2008-11-14 18:17:00,5.86115,5.86343,5.86115,5.86251,16000000.0
2008-11-14 18:18:00,5.86414,5.86558,5.86118,5.86293,18000000.0
2008-11-14 18:19:00,5.86193,5.86258,5.85818,5.85906,12000000.0
2008-11-14 18:20:00,5.85878,5.86155,5.85753,5.85873,16000000.0
2008-11-14 18:21:00,5.85811,5.86097,5.85795,5.85907,19000000.0
2008-11-14 18:22:00,5.85972,5.86019,5.85713,5.85965,20000000.0
2008-11-14 18:23:00,5.859,5.85913,5.85596,5.85831,16000000.0
2008-11-14 18:24:00,5.85836,5.85836,5.85402,5.85522,14000000.0
2008-11-14 18:25:00,5.85515,5.85605,5.85304,5.85441,18000000.0
2008-11-14 18:26:00,5.85336,5.85383,5.85185,5.85214,9000000.0
2008-11-14 18:27:00,5.8522,5.85288,5.85143,5.85227,16000000.0
2008-11-14 18:28:00,5.85287,5.85288,5.85265,5.85284,11000000.0
2008-11-14 18:29:00,5.85286,5.85288,5.85259,5.8527,15000000.0
2008-11-14 18:30:00,5.8527,5.85288,5.85264,5.85285,14000000.0
2008-11-14 18:31:00,5.85286,5.85294,5.85264,5.85287,19000000.0
2008-11-14 18:32:00,5.85292,5.85292,5.85262,5.85265,13000000.0
2008-11-14 18:33:00,5.85277,5.85288,5.8526,5.85269,13000000.0
2008-11-14 18:34:00,5.85284,5.8529,5.85261,5.8529,9000000.0
2008-11-14 18:35:00,5.8568,5.85703,5.85371,5.85608,14000000.0
2008-11-14 18:36:00,5.85405,5.85544,5.85282,5.85362,12000000.0
2008-11-14 18:37:00,5.8537,5.85513,5.85215,5.85447,13000000.0
2008-11-14 18:38:00,5.85537,5.85789,5.85449,5.85789,17000000.0
2008-11-14 18:39:00,5.85869,5.85905,5.85625,5.85698,18000000.0
2008-11-14 18:40:00,5.85607,5.85665,5.85277,5.85277,14000000.0
2008-11-14 18:41:00,5.85535,5.85844,5.85443,5.85844,18000000.0
2008-11-14 18:42:00,5.85866,5.85913,5.85649,5.85865,14000000.0
2008-11-14 18:43:00,5.85802,5.85934,5.85545,5.85545,14000000.0
2008-11-14 18:44:00,5.85568,5.85568,5.85277,5.85458,12000000.0
2008-11-14 18:45:00,5.85386,5.85386,5.85148,5.85153,17000000.0
2008-11-14 18:46:00,5.85074,5.85243,5.84907,5.84957,15000000.0
2008-11-14 18:47:00,5.84797,5.84896,5.84484,5.84635,16000000.0
2008-11-14 18:48:00,5.84463,5.84477,5.84055,5.84321,11000000.0
2008-11-14 18:49:00,5.84271,5.84439,5.84188,5.84238,8000000.0
2008-11-14 18:50:00,5.84176,5.84274,5.8386,5.8386,16000000.0
2008-11-14 18:51:00,5.8399,5.84239,5.83945,5.84116,19000000.0
2008-11-14 18:52:00,5.84046,5.84058,5.83925,5.83995,10000000.0
2008-11-14 18:53:00,5.83936,5.83941,5.83918,5.83923,10000000.0
2008-11-14 18:54:00,5.83935,5.8394,5.83913,5.8394,11000000.0
2008-11-14 18:55:00,5.83927,5.83933,5.83908,5.8392,8000000.0
2008-11-14 18:56:00,5.83939,5.83939,5.83905,5.83932,16000000.0
2008-11-14 18:57:00,5.83935,5.8395,5.83917,5.83932,8000000.0
2008-11-14 18:58:00,5.84694,5.84715,5.84504,5.84635,13000000.0
2008-11-14 18:59:00,5.84618,5.84618,5.84291,5.8432,17000000.0
2008-11-14 19:00:00,5.84444,5.84724,5.84371,5.84724,13000000.0
2008-11-14 19:01:00,5.84888,5.85063,5.84613,5.84957,12000000.0
2008-11-14 19:02:00,5.85018,5.85138,5.8485,5.85138,16000000.0
2008-11-14 19:03:00,5.85228,5.85508,5.85116,5.85492,17000000.0
2008-11-14 19:04:00,5.85649,5.8604,5.85566,5.8604,12000000.0
2008-11-14 19:05:00,5.86099,5.86141,5.85781,5.85956,17000000.0
2008-11-14 19:06:00,5.85905,5.86274,5.85871,5.86272,7000000.0
2008-11-14 19:07:00,5.86303,5.86729,5.86283,5.86616,20000000.0
2008-11-14 19:08:00,5.8693,5.87478,5.86793,5.87478,21000000.0
2008-11-14 19:09:00,5.87491,5.87491,5.86967,5.86969,16000000.0
2008-11-14 19:10:00,5.86985,5.8703,5.86681,5.86727,14000000.0
2008-11-14 19:11:00,5.8672,5.8679,5.86601,5.86659,12000000.0
2008-11-14 19:12:00,5.86745,5.86966,5.86555,5.86738,18000000.0
2008-11-14 19:13:00,5.86653,5.86863,5.865,5.86626,14000000.0
2008-11-14 19:14:00,5.86544,5.86697,5.86304,5.86517,18000000.0
2008-11-14 19:15:00,5.86763,5.86799,5.86487,5.86759,9000000.0
2008-11-14 19:16:00,5.86773,5.86875,5.8663,5.86654,12000000.0
2008-11-14 19:17:00,5.86769,5.87086,5.86708,5.86839,14000000.0
2008-11-14 19:18:00,5.86887,5.86966,5.86695,5.86796,16000000.0
2008-11-14 19:19:00,5.86717,5.86966,5.86696,5.86928,7000000.0
2008-11-14 19:20:00,5.86785,5.86847,5.86621,5.86621,8000000.0
2008-11-14 19:21:00,5.86574,5.86669,5.86298,5.86414,18000000.0
2008-11-14 19:22:00,5.86218,5.86218,5.85874,5.85874,9000000.0
2008-11-14 19:23:00,5.85948,5.86033,5.85799,5.85834,10000000.0
2008-11-14 19:24:00,5.85687,5.85719,5.85278,5.85278,11000000.0
2008-11-14 19:25:00,5.85352,5.85374,5.85048,5.85135,17000000.0
2008-11-14 19:26:00,5.85164,5.85292,5.85041,5.85232,11000000.0
2008-11-14 19:27:00,5.85249,5.85267,5.84834,5.84834,13000000.0
2008-11-14 19:28:00,5.85013,5.85051,5.84816,5.8485,10000000.0
2008-11-14 19:29:00,5.84817,5.85105,5.84817,5.85105,11000000.0
2008-11-14 19:30:00,5.84992,5.85255,5.84956,5.85255,12000000.0
2008-11-14 19:31:00,5.85209,5.85209,5.84987,5.85032,8000000.0
2008-11-14 19:32:00,5.8494,5.8494,5.8467,5.8467,11000000.0
2008-11-14 19:33:00,5.84529,5.84666,5.84343,5.84666,13000000.0
2008-11-14 19:34:00,5.84743,5.8491,5.84585,5.8491,12000000.0
2008-11-14 19:35:00,5.84944,5.85021,5.84835,5.84994,13000000.0
2008-11-14 19:36:00,5.84997,5.85072,5.84784,5.84915,12000000.0
2008-11-14 19:37:00,5.84742,5.84742,5.84525,5.84558,8000000.0
2008-11-14 19:38:00,5.84548,5.84688,5.84484,5.84604,20000000.0
2008-11-14 19:39:00,5.84546,5.84831,5.84518,5.84616,11000000.0
2008-11-14 19:40:00,5.84566,5.846,5.84322,5.84588,11000000.0
2008-11-14 19:41:00,5.84629,5.84646,5.8448,5.84588,9000000.0
2008-11-14 19:42:00,5.84504,5.84658,5.84404,5.84623,10000000.0
2008-11-14 19:43:00,5.84626,5.84627,5.84282,5.84393,14000000.0
2008-11-14 19:44:00,5.84346,5.84642,5.84346,5.84632,15000000.0
2008-11-14 19:45:00,5.84626,5.84626,5.8427,5.84495,12000000.0
2008-11-14 19:46:00,5.84465,5.84496,5.8419,5.84306,11000000.0
2008-11-14 19:47:00,5.84305,5.84705,5.84243,5.84705,10000000.0
2008-11-14 19:48:00,5.84694,5.85033,5.84671,5.84895,9000000.0
2008-11-14 19:49:00,5.8522,5.85301,5.85023,5.85229,16000000.0
2008-11-14 19:50:00,5.85041,5.85207,5.84894,5.85129,10000000.0
2008-11-14 19:51:00,5.85021,5.85077,5.84905,5.85037,11000000.0
2008-11-14 19:52:00,5.85123,5.85123,5.84864,5.84967,19000000.0
2008-11-14 19:53:00,5.84756,5.84826,5.84516,5.84516,19000000.0
2008-11-14 19:54:00,5.84445,5.8474,5.8436,5.84672,14000000.0
2008-11-14 19:55:00,5.84749,5.84774,5.84294,5.84609,16000000.0
2008-11-14 19:56:00,5.84427,5.84458,5.84254,5.84283,12000000.0
2008-11-14 19:57:00,5.84426,5.84442,5.84194,5.84379,14000000.0
2008-11-14 19:58:00,5.84355,5.84612,5.84247,5.84592,13000000.0
2008-11-14 19:59:00,5.84562,5.84672,5.84441,5.84489,10000000.0
2008-11-14 20:00:00,5.84791,5.85244,5.84705,5.85172,15000000.0
2008-11-14 20:01:00,5.85416,5.85478,5.8497,5.85225,14000000.0
2008-11-14 20:02:00,5.85176,5.85749,5.85176,5.85749,8000000.0
2008-11-14 20:03:00,5.85897,5.85986,5.85739,5.85781,13000000.0
2008-11-14 20:04:00,5.85717,5.85721,5.85416,5.85468,12000000.0
2008-11-14 20:05:00,5.85455,5.85491,5.85333,5.85458,11000000.0
2008-11-14 20:06:00,5.85483,5.85665,5.85444,5.85637,10000000.0
2008-11-14 20:07:00,5.85637,5.85804,5.85441,5.85635,13000000.0
2008-11-14 20:08:00,5.85479,5.85479,5.85131,5.8536,16000000.0
2008-11-14 20:09:00,5.85459,5.85459,5.8515,5.8515,17000000.0
2008-11-14 20:10:00,5.85296,5.85311,5.85102,5.85163,10000000.0
2008-11-14 20:11:00,5.85095,5.8528,5.85024,5.85266,13000000.0
2008-11-14 20:12:00,5.85141,5.85384,5.85141,5.85264,15000000.0
2008-11-14 20:13:00,5.853,5.85572,5.85249,5.85532,13000000.0
2008-11-14 20:14:00,5.85509,5.85736,5.85452,5.85681,8000000.0
2008-11-14 20:15:00,5.85751,5.85889,5.85691,5.85845,10000000.0
2008-11-14 20:16:00,5.85724,5.85772,5.85505,5.85555,14000000.0
2008-11-14 20:17:00,5.85522,5.85562,5.85434,5.85561,13000000.0
2008-11-14 20:18:00,5.85419,5.85419,5.84867,5.84867,7000000.0
2008-11-14 20:19:00,5.84791,5.85018,5.84778,5.84954,11000000.0
2008-11-14 20:20:00,5.85015,5.85181,5.85015,5.85059,19000000.0
2008-11-14 20:21:00,5.85215,5.85215,5.84931,5.84997,11000000.0
2008-11-14 20:22:00,5.84898,5.85351,5.84859,5.85258,11000000.0
2008-11-14 20:23:00,5.85187,5.8519,5.8497,5.8498,13000000.0
2008-11-14 20:24:00,5.85043,5.85045,5.84718,5.85045,9000000.0
2008-11-14 20:25:00,5.84979,5.85046,5.84548,5.84832,18000000.0
2008-11-14 20:26:00,5.8459,5.84893,5.8459,5.84805,7000000.0
2008-11-14 20:27:00,5.84849,5.84954,5.84773,5.84908,9000000.0
2008-11-14 20:28:00,5.84899,5.84953,5.84719,5.84783,13000000.0
2008-11-14 20:29:00,5.84773,5.84806,5.84369,5.84476,14000000.0
2008-11-14 20:30:00,5.84384,5.84518,5.84307,5.84406,16000000.0
2008-11-14 20:31:00,5.84209,5.84336,5.83753,5.83908,22000000.0
2008-11-14 20:32:00,5.83637,5.83864,5.83608,5.83861,12000000.0
2008-11-14 20:33:00,5.83879,5.84152,5.83719,5.84152,13000000.0
2008-11-14 20:34:00,5.84052,5.84251,5.84033,5.84151,15000000.0
2008-11-14 20:35:00,5.8434,5.84729,5.84286,5.84672,16000000.0
2008-11-14 20:36:00,5.84684,5.84769,5.84368,5.84434,15000000.0
2008-11-14 20:37:00,5.84355,5.84421,5.84119,5.84248,14000000.0
2008-11-14 20:38:00,5.84135,5.84433,5.83921,5.84433,13000000.0
2008-11-14 20:39:00,5.8441,5.84662,5.84357,5.84514,18000000.0
2008-11-14 20:40:00,5.84366,5.84407,5.83792,5.84123,14000000.0
2008-11-14 20:41:00,5.84056,5.84133,5.83719,5.83742,18000000.0
2008-11-14 20:42:00,5.83701,5.84094,5.83701,5.84035,12000000.0
2008-11-14 20:43:00,5.84078,5.84141,5.83856,5.84104,18000000.0
2008-11-14 20:44:00,5.84002,5.84458,5.84002,5.84426,18000000.0
2008-11-14 20:45:00,5.84632,5.84715,5.84456,5.84494,11000000.0
2008-11-14 20:46:00,5.84541,5.8459,5.84304,5.84521,18000000.0
2008-11-14 20:47:00,5.84541,5.8476,5.84475,5.8476,20000000.0
2008-11-14 20:48:00,5.84839,5.84859,5.84466,5.84565,17000000.0
2008-11-14 20:49:00,5.8456,5.84706,5.84357,5.84434,16000000.0
2008-11-14 20:50:00,5.84291,5.84625,5.84227,5.84625,8000000.0
2008-11-14 20:51:00,5.84448,5.84484,5.84198,5.84273,8000000.0
2008-11-14 20:52:00,5.84058,5.84158,5.83752,5.8394,12000000.0
2008-11-14 20:53:00,5.83871,5.84271,5.83785,5.84271,16000000.0
2008-11-14 20:54:00,5.84183,5.84357,5.83951,5.84144,15000000.0
2008-11-14 20:55:00,5.841,5.84148,5.83781,5.83928,16000000.0
2008-11-14 20:56:00,5.83883,5.83977,5.83721,5.83908,7000000.0
2008-11-14 20:57:00,5.84139,5.84217,5.83749,5.83918,14000000.0
2008-11-14 20:58:00,5.83961,5.84058,5.83854,5.8403,10000000.0
2008-11-14 20:59:00,5.84129,5.84268,5.83987,5.84268,11000000.0
2008-11-14 21:00:00,5.84383,5.84443,5.84236,5.84431,14000000.0
2008-11-14 21:01:00,5.84257,5.84381,5.84089,5.84089,12000000.0
2008-11-14 21:02:00,5.84066,5.84066,5.83852,5.8397,17000000.0
2008-11-14 21:03:00,5.84089,5.84179,5.83951,5.83987,11000000.0
2008-11-14 21:04:00,5.83924,5.84262,5.83924,5.83999,10000000.0
2008-11-14 21:05:00,5.83958,5.83961,5.836,5.8367,8000000.0
2008-11-14 21:06:00,5.83636,5.83742,5.83435,5.83435,13000000.0
2008-11-14 21:07:00,5.83459,5.83534,5.83222,5.83437,14000000.0
2008-11-14 21:08:00,5.83484,5.83613,5.83452,5.83597,8000000.0
2008-11-14 21:09:00,5.8361,5.84112,5.8361,5.83977,13000000.0
2008-11-14 21:10:00,5.84177,5.842,5.8388,5.84116,17000000.0
2008-11-14 21:11:00,5.84239,5.8447,5.84142,5.84409,15000000.0
2008-11-14 21:12:00,5.84358,5.84379,5.84168,5.84301,11000000.0
2008-11-14 21:13:00,5.84205,5.84285,5.84039,5.84138,12000000.0
2008-11-14 21:14:00,5.84208,5.84519,5.84208,5.84425,14000000.0
2008-11-14 21:15:00,5.84419,5.84584,5.84325,5.84333,13000000.0
2008-11-14 21:16:00,5.84151,5.84339,5.84051,5.84089,12000000.0
2008-11-14 21:17:00,5.84047,5.84047,5.83597,5.83974,16000000.0
2008-11-14 21:18:00,5.83938,5.84044,5.83692,5.83806,15000000.0
2008-11-14 21:19:00,5.83706,5.83706,5.83163,5.83323,15000000.0
2008-11-14 21:20:00,5.8316,5.8316,5.8282,5.82997,8000000.0
2008-11-14 21:21:00,5.82941,5.83554,5.82941,5.83258,17000000.0
2008-11-14 21:22:00,5.83386,5.83416,5.83123,5.83388,11000000.0
2008-11-14 21:23:00,5.8344,5.8344,5.83139,5.83202,23000000.0
2008-11-14 21:24:00,5.83133,5.83133,5.82486,5.82486,13000000.0
2008-11-14 21:25:00,5.82623,5.8288,5.82223,5.82832,15000000.0
2008-11-14 21:26:00,5.8293,5.82967,5.8263,5.82814,10000000.0
2008-11-14 21:27:00,5.82967,5.82967,5.82487,5.82866,10000000.0
2008-11-14 21:28:00,5.82921,5.83374,5.82878,5.83245,13000000.0
2008-11-14 21:29:00,5.83254,5.83307,5.83058,5.83121,10000000.0
2008-11-14 21:30:00,5.83025,5.83187,5.82805,5.83008,16000000.0
2008-11-14 21:31:00,5.82922,5.8344,5.82922,5.83421,18000000.0
2008-11-14 21:32:00,5.83566,5.83959,5.83501,5.83789,15000000.0
2008-11-14 21:33:00,5.8389,5.8389,5.83569,5.83751,13000000.0
2008-11-14 21:34:00,5.8371,5.83711,5.83481,5.83519,9000000.0
2008-11-14 21:35:00,5.83422,5.83624,5.83422,5.83566,8000000.0
2008-11-14 21:36:00,5.835,5.83672,5.83433,5.83477,18000000.0
2008-11-14 21:37:00,5.83426,5.83586,5.83378,5.83416,22000000.0
2008-11-14 21:38:00,5.8334,5.8334,5.83105,5.83178,9000000.0
2008-11-14 21:39:00,5.83337,5.83503,5.83225,5.83422,11000000.0
2008-11-14 21:40:00,5.83408,5.83408,5.82903,5.82986,19000000.0
2008-11-14 21:41:00,5.83095,5.83095,5.8263,5.82638,12000000.0
2008-11-14 21:42:00,5.82595,5.82783,5.82508,5.82514,11000000.0
2008-11-14 21:43:00,5.82397,5.82485,5.82155,5.82384,14000000.0
2008-11-14 21:44:00,5.82443,5.8292,5.82364,5.82546,13000000.0
2008-11-14 21:45:00,5.82444,5.82796,5.82347,5.82687,12000000.0
2008-11-14 21:46:00,5.82739,5.83475,5.82739,5.83385,14000000.0
2008-11-14 21:47:00,5.83558,5.8377,5.83359,5.83528,17000000.0
2008-11-14 21:48:00,5.83466,5.83491,5.82982,5.83491,16000000.0
2008-11-14 21:49:00,5.83451,5.83451,5.83108,5.83328,14000000.0
2008-11-14 21:50:00,5.83158,5.8323,5.82855,5.82855,13000000.0
2008-11-14 21:51:00,5.82959,5.82989,5.82626,5.82626,14000000.0
2008-11-14 21:52:00,5.82603,5.82779,5.82473,5.82624,17000000.0
2008-11-14 21:53:00,5.82491,5.82824,5.82491,5.82635,27000000.0
2008-11-14 21:54:00,5.82801,5.82806,5.82447,5.8269,10000000.0
2008-11-14 21:55:00,5.82763,5.82846,5.82668,5.82846,8000000.0
2008-11-14 21:56:00,5.82707,5.82707,5.82107,5.82297,16000000.0
2008-11-14 21:57:00,5.82206,5.82206,5.82027,5.82066,18000000.0
2008-11-14 21:58:00,5.82132,5.82135,5.81832,5.81924,18000000.0
2008-11-14 21:59:00,5.81826,5.81831,5.81423,5.81494,17000000.0
2008-11-14 22:00:00,5.81382,5.81532,5.81356,5.81498,9000000.0
2008-11-14 22:01:00,5.81544,5.81798,5.81493,5.81569,22000000.0
2008-11-14 22:02:00,5.81534,5.81741,5.81491,5.81655,11000000.0
2008-11-14 22:03:00,5.81927,5.82115,5.81777,5.82099,16000000.0
2008-11-14 22:04:00,5.82216,5.82379,5.82186,5.82287,12000000.0
2008-11-14 22:05:00,5.82239,5.82525,5.8208,5.82086,7000000.0
2008-11-14 22:06:00,5.82168,5.82355,5.82006,5.82006,15000000.0
2008-11-14 22:07:00,5.82159,5.82159,5.81524,5.81637,19000000.0
2008-11-14 22:08:00,5.81728,5.81818,5.81604,5.81623,11000000.0
2008-11-14 22:09:00,5.81556,5.81693,5.81429,5.81451,10000000.0
2008-11-14 22:10:00,5.81458,5.81655,5.81412,5.81576,10000000.0
2008-11-14 22:11:00,5.81396,5.81676,5.81396,5.81586,18000000.0
2008-11-14 22:12:00,5.81531,5.81736,5.81477,5.81543,11000000.0
2008-11-14 22:13:00,5.81421,5.81492,5.81372,5.81432,14000000.0
2008-11-14 22:14:00,5.81429,5.81567,5.8139,5.81459,24000000.0
2008-11-14 22:15:00,5.81384,5.81482,5.81344,5.81452,13000000.0
2008-11-14 22:16:00,5.81346,5.81623,5.81343,5.81612,13000000.0
2008-11-14 22:17:00,5.81528,5.81701,5.81528,5.817,8000000.0
2008-11-14 22:18:00,5.81824,5.82047,5.81701,5.81886,13000000.0
2008-11-14 22:19:00,5.81999,5.81999,5.81699,5.81974,14000000.0
2008-11-14 22:20:00,5.82069,5.82121,5.81921,5.81945,21000000.0
2008-11-14 22:21:00,5.81808,5.81986,5.81808,5.81887,13000000.0
2008-11-14 22:22:00,5.81863,5.81917,5.81743,5.81769,12000000.0
2008-11-14 22:23:00,5.81794,5.81794,5.81657,5.81727,18000000.0
2008-11-14 22:24:00,5.81664,5.81922,5.81556,5.81922,14000000.0
2008-11-14 22:25:00,5.81858,5.82043,5.81761,5.81933,13000000.0
2008-11-14 22:26:00,5.81893,5.81893,5.81655,5.81815,13000000.0
2008-11-14 22:27:00,5.81902,5.82399,5.81902,5.8236,16000000.0
2008-11-14 22:28:00,5.82485,5.82772,5.82451,5.82755,13000000.0
2008-11-14 22:29:00,5.82758,5.82833,5.82611,5.82833,21000000.0
2008-11-14 22:30:00,5.82681,5.83144,5.82681,5.83015,17000000.0
2008-11-14 22:31:00,5.83286,5.83916,5.83286,5.83916,10000000.0
2008-11-14 22:32:00,5.84127,5.84963,5.84077,5.84963,13000000.0
2008-11-14 22:33:00,5.84986,5.84986,5.84535,5.8463,13000000.0
2008-11-14 22:34:00,5.84331,5.84392,5.83694,5.84073,13000000.0
2008-11-14 22:35:00,5.84101,5.84317,5.83833,5.84307,19000000.0
2008-11-14 22:36:00,5.84369,5.84369,5.83877,5.83989,14000000.0
2008-11-14 22:37:00,5.83785,5.84058,5.83765,5.83813,17000000.0
2008-11-14 22:38:00,5.83698,5.84173,5.83698,5.84103,9000000.0
2008-11-14 22:39:00,5.84142,5.84477,5.84054,5.84396,20000000.0
2008-11-14 22:40:00,5.84303,5.8448,5.84129,5.84345,13000000.0
2008-11-14 22:41:00,5.8431,5.84443,5.84215,5.84377,13000000.0
2008-11-14 22:42:00,5.84374,5.84517,5.84136,5.84517,10000000.0
2008-11-14 22:43:00,5.84524,5.84881,5.84396,5.84864,15000000.0
2008-11-14 22:44:00,5.84915,5.84915,5.84571,5.84611,16000000.0
2008-11-14 22:45:00,5.84575,5.84809,5.8455,5.84709,14000000.0
2008-11-14 22:46:00,5.84648,5.84654,5.84279,5.84602,12000000.0
2008-11-14 22:47:00,5.84485,5.84485,5.84305,5.84368,7000000.0
2008-11-14 22:48:00,5.84427,5.84527,5.84321,5.84406,16000000.0
2008-11-14 22:49:00,5.84567,5.84676,5.84417,5.84646,10000000.0
2008-11-14 22:50:00,5.84628,5.84689,5.84359,5.84611,15000000.0
2008-11-14 22:51:00,5.84603,5.84896,5.84603,5.84659,17000000.0
2008-11-14 22:52:00,5.84825,5.84864,5.84742,5.84807,10000000.0
2008-11-14 22:53:00,5.84893,5.85005,5.84778,5.84971,20000000.0
2008-11-14 22:54:00,5.85037,5.85831,5.85037,5.85831,10000000.0
2008-11-14 22:55:00,5.85851,5.85851,5.85559,5.85559,12000000.0
2008-11-14 22:56:00,5.85753,5.85818,5.8558,5.85665,9000000.0
2008-11-14 22:57:00,5.85727,5.85919,5.85612,5.85788,18000000.0
2008-11-14 22:58:00,5.85808,5.86099,5.85808,5.86099,13000000.0
2008-11-14 22:59:00,5.86205,5.86349,5.86074,5.86349,10000000.0
2008-11-14 23:00:00,5.86416,5.86724,5.86328,5.86679,17000000.0
2008-11-14 23:01:00,5.8674,5.86773,5.86616,5.86707,13000000.0
2008-11-14 23:02:00,5.86665,5.86751,5.86631,5.86642,7000000.0
2008-11-14 23:03:00,5.86707,5.86841,5.86604,5.8678,16000000.0
2008-11-14 23:04:00,5.86835,5.86883,5.86723,5.86819,12000000.0
2008-11-14 23:05:00,5.86765,5.86941,5.86765,5.86835,11000000.0
2008-11-14 23:06:00,5.86844,5.87028,5.86844,5.87028,11000000.0
2008-11-14 23:07:00,5.8706,5.87101,5.86898,5.86952,13000000.0
2008-11-14 23:08:00,5.87127,5.87624,5.87034,5.87387,20000000.0
2008-11-14 23:09:00,5.87329,5.87433,5.87264,5.87264,16000000.0
2008-11-14 23:10:00,5.87271,5.87383,5.87201,5.87201,16000000.0
2008-11-14 23:11:00,5.87227,5.87245,5.87126,5.87156,10000000.0
2008-11-14 23:12:00,5.87156,5.87156,5.87029,5.8708,12000000.0
2008-11-14 23:13:00,5.87189,5.87189,5.87067,5.87123,16000000.0
2008-11-14 23:14:00,5.87256,5.87256,5.87142,5.87188,9000000.0
2008-11-14 23:15:00,5.87319,5.87396,5.87246,5.87396,9000000.0
2008-11-14 23:16:00,5.87434,5.87434,5.87232,5.87265,18000000.0
2008-11-14 23:17:00,5.87438,5.87559,5.87397,5.87523,8000000.0
2008-11-14 23:18:00,5.87595,5.87991,5.87595,5.87991,10000000.0
2008-11-14 23:19:00,5.88258,5.88483,5.88199,5.88483,9000000.0
2008-11-14 23:20:00,5.88693,5.89667,5.88675,5.89667,17000000.0
2008-11-14 23:21:00,5.89795,5.91179,5.89795,5.91073,11000000.0
2008-11-14 23:22:00,5.91438,5.91491,5.90925,5.91106,12000000.0
2008-11-14 23:23:00,5.91066,5.91081,5.90792,5.91026,12000000.0
2008-11-14 23:24:00,5.91007,5.91007,5.90643,5.90748,12000000.0
2008-11-14 23:25:00,5.90517,5.90656,5.90412,5.90618,9000000.0
2008-11-14 23:26:00,5.90615,5.90615,5.90347,5.90389,14000000.0
2008-11-14 23:27:00,5.9043,5.90752,5.9043,5.90752,17000000.0
2008-11-14 23:28:00,5.9079,5.9079,5.90437,5.90505,15000000.0
2008-11-14 23:29:00,5.90357,5.90403,5.90227,5.90227,11000000.0
2008-11-14 23:30:00,5.90475,5.9099,5.90475,5.90945,14000000.0
2008-11-14 23:31:00,5.90891,5.90984,5.90834,5.90952,7000000.0
2008-11-14 23:32:00,5.90951,5.91023,5.9076,5.90866,15000000.0
2008-11-14 23:33:00,5.91035,5.91053,5.9071,5.9071,7000000.0
2008-11-14 23:34:00,5.90925,5.91031,5.90855,5.90942,10000000.0
2008-11-14 23:35:00,5.90985,5.9107,5.90806,5.90958,12000000.0
2008-11-14 23:36:00,5.91026,5.91034,5.90851,5.9097,10000000.0
2008-11-14 23:37:00,5.90918,5.90918,5.90695,5.90705,14000000.0
2008-11-14 23:38:00,5.90617,5.90657,5.9047,5.90544,17000000.0
2008-11-14 23:39:00,5.90428,5.90537,5.90261,5.90261,9000000.0
2008-11-14 23:40:00,5.9026,5.90286,5.89946,5.90095,12000000.0
2008-11-14 23:41:00,5.90208,5.90314,5.9017,5.90299,9000000.0
2008-11-14 23:42:00,5.90373,5.90525,5.90323,5.90399,15000000.0
2008-11-14 23:43:00,5.90366,5.90497,5.9021,5.90425,13000000.0
2008-11-14 23:44:00,5.90499,5.90597,5.9044,5.90558,8000000.0
2008-11-14 23:45:00,5.90563,5.90797,5.90486,5.90486,12000000.0
2008-11-14 23:46:00,5.90504,5.90647,5.90504,5.90618,20000000.0
2008-11-14 23:47:00,5.90502,5.9069,5.90502,5.90637,19000000.0
2008-11-14 23:48:00,5.90816,5.90851,5.9062,5.9067,14000000.0
2008-11-14 23:49:00,5.90583,5.90775,5.90583,5.90775,12000000.0
2008-11-14 23:50:00,5.90743,5.90743,5.90542,5.90542,10000000.0
2008-11-14 23:51:00,5.90456,5.90465,5.90281,5.90351,14000000.0
2008-11-14 23:52:00,5.90345,5.90554,5.90345,5.90443,13000000.0
2008-11-14 23:53:00,5.90356,5.90621,5.90356,5.90574,16000000.0
2008-11-14 23:54:00,5.90526,5.907,5.90454,5.9051,13000000.0
2008-11-14 23:55:00,5.90451,5.90561,5.90369,5.90369,16000000.0
2008-11-14 23:56:00,5.90434,5.90464,5.90266,5.903,12000000.0
2008-11-14 23:57:00,5.90406,5.90503,5.90327,5.90387,14000000.0
2008-11-14 23:58:00,5.9035,5.9035,5.90059,5.90149,16000000.0
2008-11-14 23:59:00,5.90134,5.90287,5.90134,5.90253,12000000.0
2008-11-17 02:00:00,5.93933,5.93954,5.93923,5.93941,16000000.0
2008-11-17 02:01:00,5.93851,5.93851,5.93776,5.93776,21000000.0
2008-11-17 02:02:00,5.93796,5.94014,5.93796,5.93831,10000000.0
2008-11-17 02:03:00,5.93658,5.93727,5.93658,5.93676,8000000.0
2008-11-17 02:04:00,5.93657,5.93736,5.93641,5.93712,14000000.0
2008-11-17 02:05:00,5.93596,5.9373,5.93596,5.9373,14000000.0
2008-11-17 02:06:00,5.93649,5.93767,5.93649,5.93702,15000000.0
2008-11-17 02:07:00,5.93661,5.93828,5.93661,5.93779,10000000.0
2008-11-17 02:08:00,5.9379,5.9383,5.93747,5.93747,16000000.0
2008-11-17 02:09:00,5.93844,5.9396,5.93794,5.93845,18000000.0
2008-11-17 02:10:00,5.94086,5.94217,5.93938,5.94131,16000000.0
2008-11-17 02:11:00,5.94169,5.94169,5.94003,5.94029,14000000.0
2008-11-17 02:12:00,5.93938,5.94246,5.93887,5.94239,10000000.0
2008-11-17 02:13:00,5.94312,5.94347,5.94229,5.94264,15000000.0
2008-11-17 02:14:00,5.94282,5.94423,5.94018,5.94261,19000000.0
2008-11-17 02:15:00,5.94332,5.94362,5.94026,5.94102,12000000.0
2008-11-17 02:16:00,5.93969,5.94384,5.9389,5.94057,18000000.0
2008-11-17 02:17:00,5.93981,5.94062,5.93981,5.94045,14000000.0
2008-11-17 02:18:00,5.94006,5.94159,5.93954,5.93954,12000000.0
2008-11-17 02:19:00,5.93983,5.94233,5.93978,5.93978,14000000.0
2008-11-17 02:20:00,5.94025,5.94047,5.93972,5.93978,13000000.0
2008-11-17 02:21:00,5.94067,5.94215,5.93906,5.93906,15000000.0
2008-11-17 02:22:00,5.93716,5.93812,5.93692,5.93692,13000000.0
2008-11-17 02:23:00,5.93685,5.93859,5.93277,5.93277,16000000.0
2008-11-17 02:24:00,5.93347,5.93496,5.93239,5.9335,17000000.0
2008-11-17 02:25:00,5.93208,5.93451,5.93134,5.93395,10000000.0
2008-11-17 02:26:00,5.93342,5.93342,5.92995,5.93102,13000000.0
2008-11-17 02:27:00,5.93226,5.93299,5.93073,5.93133,7000000.0
2008-11-17 02:28:00,5.93153,5.9318,5.92965,5.9318,9000000.0
2008-11-17 02:29:00,5.93189,5.93189,5.92922,5.93003,20000000.0
2008-11-17 02:30:00,5.93073,5.93135,5.9301,5.93084,11000000.0
2008-11-17 02:31:00,5.93037,5.93137,5.93007,5.93007,9000000.0
2008-11-17 02:32:00,5.92995,5.93422,5.92995,5.93422,13000000.0
2008-11-17 02:33:00,5.93542,5.93641,5.93435,5.93445,14000000.0
2008-11-17 02:34:00,5.93536,5.93596,5.93441,5.93536,17000000.0
2008-11-17 02:35:00,5.93508,5.93526,5.93395,5.93395,15000000.0
2008-11-17 02:36:00,5.93521,5.93521,5.93065,5.93065,14000000.0
2008-11-17 02:37:00,5.92998,5.93147,5.9297,5.93005,13000000.0
2008-11-17 02:38:00,5.93041,5.93153,5.9296,5.93046,14000000.0
2008-11-17 02:39:00,5.93041,5.93195,5.93041,5.93195,15000000.0
2008-11-17 02:40:00,5.93055,5.93212,5.93036,5.93129,12000000.0
2008-11-17 02:41:00,5.93113,5.93193,5.93102,5.93159,13000000.0
2008-11-17 02:42:00,5.93175,5.93175,5.92917,5.92964,16000000.0
2008-11-17 02:43:00,5.92961,5.93126,5.92904,5.93036,18000000.0
2008-11-17 02:44:00,5.93009,5.9302,5.92924,5.92942,10000000.0
2008-11-17 02:45:00,5.92991,5.92999,5.92787,5.92906,14000000.0
2008-11-17 02:46:00,5.92988,5.92988,5.9286,5.92893,18000000.0
2008-11-17 02:47:00,5.92952,5.9308,5.92862,5.92984,17000000.0
2008-11-17 02:48:00,5.93026,5.93108,5.93026,5.93091,7000000.0
2008-11-17 02:49:00,5.93165,5.93165,5.92955,5.93041,13000000.0
2008-11-17 02:50:00,5.93127,5.93129,5.92969,5.93017,14000000.0
2008-11-17 02:51:00,5.93024,5.93035,5.92693,5.92693,15000000.0
2008-11-17 02:52:00,5.92683,5.92708,5.92478,5.92533,15000000.0
2008-11-17 02:53:00,5.92437,5.92765,5.92437,5.92765,9000000.0
2008-11-17 02:54:00,5.92878,5.9334,5.92799,5.93265,13000000.0
2008-11-17 02:55:00,5.93284,5.93391,5.93184,5.93391,11000000.0
2008-11-17 02:56:00,5.93399,5.93454,5.93354,5.93407,18000000.0
2008-11-17 02:57:00,5.93413,5.93474,5.93097,5.93097,13000000.0
2008-11-17 02:58:00,5.92949,5.93042,5.92792,5.92792,9000000.0
2008-11-17 02:59:00,5.92953,5.93043,5.92737,5.92804,14000000.0
2008-11-17 03:00:00,5.92956,5.93207,5.92926,5.93153,11000000.0
2008-11-17 03:01:00,5.93298,5.93298,5.93164,5.93266,11000000.0
2008-11-17 03:02:00,5.93358,5.93424,5.9317,5.93424,11000000.0
2008-11-17 03:03:00,5.93568,5.93657,5.93368,5.93657,23000000.0
2008-11-17 03:04:00,5.93576,5.93627,5.93552,5.9359,11000000.0
2008-11-17 03:05:00,5.93507,5.93536,5.93317,5.93361,17000000.0
2008-11-17 03:06:00,5.93467,5.93509,5.93399,5.93418,9000000.0
2008-11-17 03:07:00,5.93368,5.93471,5.93272,5.93286,15000000.0
2008-11-17 03:08:00,5.93275,5.93307,5.93131,5.93235,12000000.0
2008-11-17 03:09:00,5.93146,5.93194,5.93029,5.93106,15000000.0
2008-11-17 03:10:00,5.93073,5.93117,5.92982,5.9304,19000000.0
2008-11-17 03:11:00,5.93062,5.93365,5.93054,5.933,15000000.0
2008-11-17 03:12:00,5.9321,5.93521,5.9321,5.93457,18000000.0
2008-11-17 03:13:00,5.9343,5.93564,5.93409,5.93445,18000000.0
2008-11-17 03:14:00,5.93356,5.93497,5.93307,5.93398,10000000.0
2008-11-17 03:15:00,5.93334,5.93334,5.93268,5.93268,7000000.0
2008-11-17 03:16:00,5.93309,5.93313,5.9312,5.93221,8000000.0
2008-11-17 03:17:00,5.93161,5.93171,5.92883,5.92949,10000000.0
2008-11-17 03:18:00,5.92868,5.92953,5.92718,5.92953,15000000.0
2008-11-17 03:19:00,5.92874,5.92897,5.92615,5.92615,10000000.0
2008-11-17 03:20:00,5.92696,5.92999,5.92641,5.92999,16000000.0
2008-11-17 03:21:00,5.9301,5.93086,5.92955,5.93048,11000000.0
2008-11-17 03:22:00,5.93172,5.93212,5.9299,5.9299,10000000.0
2008-11-17 03:23:00,5.93059,5.93274,5.93051,5.93051,12000000.0
2008-11-17 03:24:00,5.93175,5.93175,5.92953,5.92953,13000000.0
2008-11-17 03:25:00,5.93057,5.93057,5.92898,5.92898,11000000.0
2008-11-17 03:26:00,5.92808,5.9286,5.92669,5.92712,13000000.0
2008-11-17 03:27:00,5.92578,5.92752,5.92337,5.92752,14000000.0
2008-11-17 03:28:00,5.9257,5.92861,5.92453,5.92861,18000000.0
2008-11-17 03:29:00,5.92717,5.92822,5.92682,5.92689,15000000.0
2008-11-17 03:30:00,5.92795,5.92795,5.92575,5.92603,10000000.0
2008-11-17 03:31:00,5.92602,5.92868,5.9259,5.92745,13000000.0
2008-11-17 03:32:00,5.92702,5.92915,5.92649,5.92915,16000000.0
2008-11-17 03:33:00,5.92844,5.93029,5.92775,5.93029,13000000.0
2008-11-17 03:34:00,5.93107,5.93135,5.93001,5.93071,16000000.0
2008-11-17 03:35:00,5.93078,5.93078,5.92812,5.92812,10000000.0
2008-11-17 03:36:00,5.92844,5.92855,5.92738,5.92825,11000000.0
2008-11-17 03:37:00,5.92693,5.92743,5.92539,5.92675,13000000.0
2008-11-17 03:38:00,5.92612,5.92694,5.92339,5.92408,13000000.0
2008-11-17 03:39:00,5.92585,5.92833,5.92577,5.92833,13000000.0
2008-11-17 03:40:00,5.9281,5.92843,5.92638,5.92767,12000000.0
2008-11-17 03:41:00,5.92959,5.92994,5.9284,5.92923,16000000.0
2008-11-17 03:42:00,5.92821,5.92852,5.92559,5.92691,21000000.0
2008-11-17 03:43:00,5.92544,5.92544,5.92134,5.92203,18000000.0
2008-11-17 03:44:00,5.92192,5.92334,5.92073,5.92115,15000000.0
2008-11-17 03:45:00,5.9218,5.92456,5.91944,5.92456,9000000.0
2008-11-17 03:46:00,5.92439,5.92546,5.92271,5.92436,8000000.0
2008-11-17 03:47:00,5.92299,5.92423,5.92267,5.92423,11000000.0
2008-11-17 03:48:00,5.9231,5.92391,5.92281,5.92281,9000000.0
2008-11-17 03:49:00,5.92276,5.92276,5.92064,5.92114,16000000.0
2008-11-17 03:50:00,5.91997,5.92154,5.91972,5.92089,19000000.0
2008-11-17 03:51:00,5.92004,5.92067,5.91924,5.91985,9000000.0
2008-11-17 03:52:00,5.9212,5.92147,5.91961,5.92052,19000000.0
2008-11-17 03:53:00,5.92124,5.92227,5.92066,5.9222,10000000.0
2008-11-17 03:54:00,5.92241,5.92444,5.92151,5.92303,17000000.0
2008-11-17 03:55:00,5.92337,5.92355,5.9222,5.92349,16000000.0
2008-11-17 03:56:00,5.9223,5.92233,5.9206,5.92072,7000000.0
2008-11-17 03:57:00,5.9223,5.92496,5.92194,5.92332,11000000.0
2008-11-17 03:58:00,5.92363,5.92444,5.92251,5.92285,12000000.0
2008-11-17 03:59:00,5.92096,5.92133,5.91763,5.91915,17000000.0
2008-11-17 04:00:00,5.9171,5.91775,5.91607,5.91753,12000000.0
2008-11-17 04:01:00,5.91702,5.92053,5.91667,5.91848,16000000.0
2008-11-17 04:02:00,5.91804,5.91844,5.91542,5.91625,14000000.0
2008-11-17 04:03:00,5.91635,5.91642,5.91428,5.91564,12000000.0
2008-11-17 04:04:00,5.9155,5.91622,5.91385,5.91588,16000000.0
2008-11-17 04:05:00,5.91409,5.91565,5.91215,5.91215,13000000.0
2008-11-17 04:06:00,5.91185,5.91278,5.90938,5.91015,16000000.0
2008-11-17 04:07:00,5.91011,5.91288,5.90946,5.9121,13000000.0
2008-11-17 04:08:00,5.91283,5.91521,5.9117,5.91493,14000000.0
2008-11-17 04:09:00,5.91502,5.91576,5.91417,5.91428,10000000.0
2008-11-17 04:10:00,5.91422,5.9159,5.91394,5.91512,12000000.0
2008-11-17 04:11:00,5.91491,5.91743,5.91491,5.91645,14000000.0
2008-11-17 04:12:00,5.91549,5.91727,5.91411,5.91513,19000000.0
2008-11-17 04:13:00,5.91543,5.91646,5.91326,5.91546,20000000.0
2008-11-17 04:14:00,5.9158,5.91599,5.91484,5.91517,12000000.0
2008-11-17 04:15:00,5.91591,5.9168,5.91498,5.9168,8000000.0
2008-11-17 04:16:00,5.91764,5.9191,5.91649,5.91773,13000000.0
2008-11-17 04:17:00,5.91605,5.91762,5.91581,5.91678,15000000.0
2008-11-17 04:18:00,5.91678,5.91744,5.91618,5.91618,9000000.0
2008-11-17 04:19:00,5.91708,5.91754,5.91622,5.91744,12000000.0
2008-11-17 04:20:00,5.91542,5.91728,5.91542,5.9159,9000000.0
2008-11-17 04:21:00,5.91626,5.91742,5.91566,5.91566,17000000.0
2008-11-17 04:22:00,5.91711,5.91713,5.91538,5.91635,14000000.0
2008-11-17 04:23:00,5.91691,5.91704,5.91561,5.91694,10000000.0
2008-11-17 04:24:00,5.91728,5.91856,5.91598,5.91812,12000000.0
2008-11-17 04:25:00,5.91851,5.91864,5.91665,5.91828,10000000.0
2008-11-17 04:26:00,5.91868,5.92226,5.91868,5.92202,7000000.0
2008-11-17 04:27:00,5.92125,5.92125,5.91978,5.92037,15000000.0
2008-11-17 04:28:00,5.91966,5.91967,5.91553,5.91583,7000000.0
2008-11-17 04:29:00,5.91614,5.91768,5.91544,5.9166,14000000.0
2008-11-17 04:30:00,5.91628,5.92082,5.91628,5.92081,11000000.0
2008-11-17 04:31:00,5.92105,5.92238,5.91975,5.9215,15000000.0
2008-11-17 04:32:00,5.92407,5.92811,5.92324,5.92562,17000000.0
2008-11-17 04:33:00,5.92493,5.9268,5.9242,5.92669,14000000.0
2008-11-17 04:34:00,5.92724,5.92889,5.92704,5.92786,9000000.0
2008-11-17 04:35:00,5.92991,5.92991,5.9261,5.92779,12000000.0
2008-11-17 04:36:00,5.92788,5.92883,5.92771,5.92795,12000000.0
2008-11-17 04:37:00,5.92888,5.93,5.92792,5.92865,12000000.0
2008-11-17 04:38:00,5.92824,5.92874,5.92692,5.92841,11000000.0
2008-11-17 04:39:00,5.92667,5.92813,5.92629,5.9277,17000000.0
2008-11-17 04:40:00,5.92656,5.92774,5.92629,5.92755,9000000.0
2008-11-17 04:41:00,5.92756,5.9289,5.92657,5.9289,10000000.0
2008-11-17 04:42:00,5.92771,5.92966,5.92771,5.92925,8000000.0
2008-11-17 04:43:00,5.9298,5.93105,5.9296,5.93008,18000000.0
2008-11-17 04:44:00,5.92949,5.93098,5.92949,5.93098,9000000.0
2008-11-17 04:45:00,5.92953,5.92969,5.92866,5.92969,9000000.0
2008-11-17 04:46:00,5.92909,5.93089,5.92909,5.93089,16000000.0
2008-11-17 04:47:00,5.92952,5.93031,5.92824,5.92881,12000000.0
2008-11-17 04:48:00,5.9273,5.9286,5.92694,5.92725,10000000.0
2008-11-17 04:49:00,5.92801,5.92895,5.92783,5.9287,16000000.0
2008-11-17 04:50:00,5.92777,5.92915,5.92721,5.92721,16000000.0
2008-11-17 04:51:00,5.92883,5.92895,5.92653,5.92794,20000000.0
2008-11-17 04:52:00,5.92796,5.92796,5.92499,5.92628,13000000.0
2008-11-17 04:53:00,5.92462,5.9263,5.92408,5.9263,11000000.0
2008-11-17 04:54:00,5.92647,5.92688,5.92575,5.92615,11000000.0
2008-11-17 04:55:00,5.92706,5.92873,5.9267,5.92873,12000000.0
2008-11-17 04:56:00,5.92848,5.92987,5.92674,5.92713,16000000.0
2008-11-17 04:57:00,5.92607,5.92715,5.9258,5.92638,7000000.0
2008-11-17 04:58:00,5.92721,5.92786,5.92657,5.92744,13000000.0
2008-11-17 04:59:00,5.92762,5.929,5.92676,5.92833,17000000.0
2008-11-17 05:00:00,5.92826,5.92991,5.92812,5.92976,10000000.0
2008-11-17 05:01:00,5.92972,5.93157,5.92951,5.93144,13000000.0
2008-11-17 05:02:00,5.93189,5.93388,5.93125,5.93388,18000000.0
2008-11-17 05:03:00,5.93347,5.93399,5.93059,5.93196,9000000.0
2008-11-17 05:04:00,5.93191,5.93191,5.9301,5.93096,12000000.0
2008-11-17 05:05:00,5.93061,5.93192,5.93057,5.93147,10000000.0
2008-11-17 05:06:00,5.93051,5.93219,5.93051,5.93193,20000000.0
2008-11-17 05:07:00,5.93225,5.93225,5.9302,5.9308,10000000.0
2008-11-17 05:08:00,5.93108,5.93108,5.92943,5.93081,17000000.0
2008-11-17 05:09:00,5.93081,5.93146,5.93012,5.93117,15000000.0
2008-11-17 05:10:00,5.93091,5.93118,5.92922,5.92945,10000000.0
2008-11-17 05:11:00,5.93049,5.93112,5.92928,5.93049,16000000.0
2008-11-17 05:12:00,5.93109,5.93246,5.93062,5.93246,7000000.0
2008-11-17 05:13:00,5.93224,5.93355,5.93139,5.93355,12000000.0
2008-11-17 05:14:00,5.93311,5.93311,5.92895,5.92895,14000000.0
2008-11-17 05:15:00,5.93043,5.93043,5.92684,5.9277,16000000.0
2008-11-17 05:16:00,5.92725,5.92807,5.92573,5.92668,15000000.0
2008-11-17 05:17:00,5.92366,5.92494,5.92283,5.9246,10000000.0
2008-11-17 05:18:00,5.92443,5.92443,5.92291,5.92291,13000000.0
2008-11-17 05:19:00,5.92308,5.92318,5.92106,5.922,13000000.0
2008-11-17 05:20:00,5.92155,5.92322,5.92149,5.92154,20000000.0
2008-11-17 05:21:00,5.92256,5.92302,5.92197,5.92254,9000000.0
2008-11-17 05:22:00,5.92277,5.9231,5.92081,5.9212,17000000.0
2008-11-17 05:23:00,5.92039,5.92148,5.91983,5.92044,14000000.0
2008-11-17 05:24:00,5.92197,5.92287,5.92079,5.92176,19000000.0
2008-11-17 05:25:00,5.92164,5.92192,5.91698,5.91855,13000000.0
2008-11-17 05:26:00,5.91856,5.91897,5.91691,5.91807,13000000.0
2008-11-17 05:27:00,5.91747,5.91799,5.91576,5.91638,13000000.0
2008-11-17 05:28:00,5.91533,5.91575,5.91339,5.91356,10000000.0
2008-11-17 05:29:00,5.91523,5.91523,5.91316,5.91483,17000000.0
2008-11-17 05:30:00,5.91389,5.91538,5.91355,5.91376,21000000.0
2008-11-17 05:31:00,5.91572,5.91605,5.91443,5.91543,13000000.0
2008-11-17 05:32:00,5.91647,5.91769,5.91517,5.91769,16000000.0
2008-11-17 05:33:00,5.91794,5.919,5.91738,5.91878,13000000.0
2008-11-17 05:34:00,5.92022,5.92228,5.91944,5.92098,13000000.0
2008-11-17 05:35:00,5.9194,5.92081,5.91694,5.91877,14000000.0
2008-11-17 05:36:00,5.91853,5.91853,5.91601,5.91747,18000000.0
2008-11-17 05:37:00,5.91738,5.91749,5.9137,5.91436,12000000.0
2008-11-17 05:38:00,5.91331,5.91395,5.91125,5.91224,13000000.0
2008-11-17 05:39:00,5.91176,5.91206,5.90916,5.91108,21000000.0
2008-11-17 05:40:00,5.91045,5.912,5.91045,5.912,14000000.0
2008-11-17 05:41:00,5.91204,5.91241,5.91124,5.91212,13000000.0
2008-11-17 05:42:00,5.91126,5.91186,5.91095,5.91124,8000000.0
2008-11-17 05:43:00,5.91217,5.91269,5.91054,5.91269,13000000.0
2008-11-17 05:44:00,5.913,5.913,5.91063,5.91093,13000000.0
2008-11-17 05:45:00,5.91112,5.91112,5.90791,5.90989,24000000.0
2008-11-17 05:46:00,5.90976,5.91285,5.90927,5.91194,14000000.0
2008-11-17 05:47:00,5.91189,5.91189,5.91061,5.91185,11000000.0
2008-11-17 05:48:00,5.91232,5.91249,5.91084,5.91167,18000000.0
2008-11-17 05:49:00,5.91238,5.91285,5.91178,5.91259,10000000.0
2008-11-17 05:50:00,5.91192,5.91221,5.91163,5.91181,10000000.0
2008-11-17 05:51:00,5.91106,5.91149,5.90923,5.90978,11000000.0
2008-11-17 05:52:00,5.90834,5.90908,5.90592,5.90879,19000000.0
2008-11-17 05:53:00,5.90874,5.91173,5.90782,5.91156,15000000.0
2008-11-17 05:54:00,5.91284,5.91382,5.91145,5.9119,7000000.0
2008-11-17 05:55:00,5.91411,5.91542,5.91335,5.91493,12000000.0
2008-11-17 05:56:00,5.91262,5.91438,5.9113,5.91274,16000000.0
2008-11-17 05:57:00,5.91272,5.91295,5.9103,5.91295,11000000.0
2008-11-17 05:58:00,5.91348,5.91369,5.91077,5.91253,22000000.0
2008-11-17 05:59:00,5.91249,5.91371,5.91182,5.91371,9000000.0
2008-11-17 06:00:00,5.91286,5.91467,5.91187,5.91354,17000000.0
2008-11-17 06:01:00,5.91283,5.91283,5.90984,5.91094,18000000.0
2008-11-17 06:02:00,5.91236,5.91238,5.90952,5.91056,18000000.0
2008-11-17 06:03:00,5.91027,5.91191,5.90944,5.91061,16000000.0
2008-11-17 06:04:00,5.91167,5.91167,5.90967,5.91039,8000000.0
2008-11-17 06:05:00,5.91063,5.9108,5.90742,5.90742,10000000.0
2008-11-17 06:06:00,5.90692,5.90757,5.90601,5.90676,27000000.0
2008-11-17 06:07:00,5.90782,5.90782,5.90619,5.90671,17000000.0
2008-11-17 06:08:00,5.90674,5.90749,5.90528,5.9065,14000000.0
2008-11-17 06:09:00,5.90529,5.90616,5.90395,5.90493,13000000.0
2008-11-17 06:10:00,5.90489,5.90574,5.90386,5.90564,14000000.0
2008-11-17 06:11:00,5.90563,5.90695,5.90492,5.90651,16000000.0
2008-11-17 06:12:00,5.90751,5.9089,5.90609,5.90719,17000000.0
2008-11-17 06:13:00,5.90881,5.90881,5.90603,5.90797,14000000.0
2008-11-17 06:14:00,5.90791,5.90799,5.9061,5.9062,12000000.0
2008-11-17 06:15:00,5.90531,5.90698,5.90515,5.90698,13000000.0
2008-11-17 06:16:00,5.90697,5.90697,5.90571,5.90676,14000000.0
2008-11-17 06:17:00,5.90631,5.90797,5.90631,5.90738,11000000.0
2008-11-17 06:18:00,5.9078,5.90896,5.90677,5.90789,12000000.0
2008-11-17 06:19:00,5.9095,5.91048,5.90789,5.90891,19000000.0
2008-11-17 06:20:00,5.90816,5.91162,5.90816,5.91047,11000000.0
2008-11-17 06:21:00,5.9107,5.91174,5.91049,5.9106,9000000.0
2008-11-17 06:22:00,5.91222,5.91354,5.91152,5.91268,22000000.0
2008-11-17 06:23:00,5.91326,5.91349,5.91195,5.91195,18000000.0
2008-11-17 06:24:00,5.91306,5.91343,5.91187,5.91264,8000000.0
2008-11-17 06:25:00,5.9144,5.91639,5.91427,5.91639,9000000.0
2008-11-17 06:26:00,5.91625,5.91714,5.9157,5.91651,13000000.0
2008-11-17 06:27:00,5.91565,5.91911,5.91565,5.91654,15000000.0
2008-11-17 06:28:00,5.91711,5.91811,5.91583,5.91623,18000000.0
2008-11-17 06:29:00,5.9157,5.9162,5.9149,5.91547,16000000.0
2008-11-17 06:30:00,5.91665,5.91676,5.91443,5.91443,10000000.0
2008-11-17 06:31:00,5.91493,5.91493,5.91137,5.91259,13000000.0
2008-11-17 06:32:00,5.91079,5.91265,5.91014,5.91207,10000000.0
2008-11-17 06:33:00,5.90884,5.91046,5.90816,5.90971,10000000.0
2008-11-17 06:34:00,5.90947,5.91201,5.90947,5.91201,15000000.0
2008-11-17 06:35:00,5.91182,5.91535,5.91119,5.91355,13000000.0
2008-11-17 06:36:00,5.9132,5.91468,5.913,5.9138,23000000.0
2008-11-17 06:37:00,5.91423,5.91492,5.91326,5.91408,11000000.0
2008-11-17 06:38:00,5.91609,5.91629,5.91428,5.91602,17000000.0
2008-11-17 06:39:00,5.91604,5.91604,5.91507,5.91557,8000000.0
2008-11-17 06:40:00,5.9162,5.91725,5.91493,5.91725,15000000.0
2008-11-17 06:41:00,5.91764,5.91876,5.9168,5.91876,15000000.0
2008-11-17 06:42:00,5.9188,5.91955,5.91787,5.91955,16000000.0
2008-11-17 06:43:00,5.91797,5.91939,5.91783,5.91899,12000000.0
2008-11-17 06:44:00,5.91799,5.91936,5.91746,5.91757,13000000.0
2008-11-17 06:45:00,5.91767,5.91871,5.91715,5.91789,14000000.0
2008-11-17 06:46:00,5.91862,5.9187,5.91713,5.91738,12000000.0
2008-11-17 06:47:00,5.91894,5.91894,5.91716,5.91889,11000000.0
2008-11-17 06:48:00,5.91842,5.92185,5.91816,5.92185,15000000.0
2008-11-17 06:49:00,5.92081,5.92242,5.9188,5.9199,17000000.0
2008-11-17 06:50:00,5.91883,5.91985,5.91797,5.91823,13000000.0
2008-11-17 06:51:00,5.91882,5.92072,5.91882,5.91999,8000000.0
2008-11-17 06:52:00,5.92051,5.92058,5.91856,5.91856,14000000.0
2008-11-17 06:53:00,5.91854,5.92182,5.91854,5.92182,13000000.0
2008-11-17 06:54:00,5.92293,5.92293,5.92098,5.92142,8000000.0
2008-11-17 06:55:00,5.91992,5.92051,5.91812,5.91866,10000000.0
2008-11-17 06:56:00,5.91833,5.91901,5.91733,5.91901,11000000.0
2008-11-17 06:57:00,5.91983,5.91994,5.91766,5.91766,17000000.0
2008-11-17 06:58:00,5.91874,5.91924,5.91808,5.91824,12000000.0
2008-11-17 06:59:00,5.91788,5.91921,5.91788,5.91789,14000000.0
2008-11-17 07:00:00,5.9197,5.9197,5.91595,5.91753,11000000.0
2008-11-17 07:01:00,5.91773,5.91891,5.91717,5.91728,10000000.0
2008-11-17 07:02:00,5.91569,5.91724,5.91567,5.91577,14000000.0
2008-11-17 07:03:00,5.91608,5.91729,5.91607,5.91644,7000000.0
2008-11-17 07:04:00,5.91842,5.91842,5.9171,5.91747,16000000.0
2008-11-17 07:05:00,5.9192,5.92139,5.91798,5.92139,15000000.0
2008-11-17 07:06:00,5.92077,5.92343,5.92077,5.92123,16000000.0
2008-11-17 07:07:00,5.92051,5.92259,5.92051,5.92201,12000000.0
2008-11-17 07:08:00,5.9228,5.92379,5.92205,5.92223,8000000.0
2008-11-17 07:09:00,5.92264,5.92364,5.92192,5.92192,8000000.0
2008-11-17 07:10:00,5.92143,5.92216,5.91932,5.91992,16000000.0
2008-11-17 07:11:00,5.9209,5.9209,5.91711,5.91717,17000000.0
2008-11-17 07:12:00,5.91604,5.9181,5.91558,5.9169,20000000.0
2008-11-17 07:13:00,5.91693,5.91693,5.91215,5.91237,18000000.0
2008-11-17 07:14:00,5.91002,5.91277,5.91002,5.91165,11000000.0
2008-11-17 07:15:00,5.91209,5.91601,5.91209,5.91466,18000000.0
2008-11-17 07:16:00,5.91601,5.91743,5.91516,5.91725,18000000.0
2008-11-17 07:17:00,5.91764,5.9199,5.91653,5.91841,12000000.0
2008-11-17 07:18:00,5.92064,5.92131,5.9192,5.91989,18000000.0
2008-11-17 07:19:00,5.92166,5.92233,5.92032,5.92233,14000000.0
2008-11-17 07:20:00,5.92129,5.92234,5.92058,5.92177,18000000.0
2008-11-17 07:21:00,5.92194,5.92194,5.91721,5.91785,13000000.0
2008-11-17 07:22:00,5.91858,5.91863,5.9161,5.91631,14000000.0
2008-11-17 07:23:00,5.91737,5.9176,5.91589,5.91606,15000000.0
2008-11-17 07:24:00,5.91833,5.91983,5.9174,5.91969,16000000.0
2008-11-17 07:25:00,5.92026,5.92072,5.91891,5.92072,15000000.0
2008-11-17 07:26:00,5.91889,5.91993,5.91826,5.91826,13000000.0
2008-11-17 07:27:00,5.9181,5.91927,5.91563,5.91642,12000000.0
2008-11-17 07:28:00,5.91706,5.91837,5.91486,5.91837,22000000.0
2008-11-17 07:29:00,5.91729,5.92045,5.91635,5.91641,16000000.0
2008-11-17 07:30:00,5.91659,5.91701,5.91548,5.91548,14000000.0
2008-11-17 07:31:00,5.91699,5.91788,5.9161,5.91788,13000000.0
2008-11-17 07:32:00,5.91839,5.91997,5.9179,5.91918,9000000.0
2008-11-17 07:33:00,5.92117,5.92117,5.9191,5.9191,7000000.0
2008-11-17 07:34:00,5.9206,5.92202,5.91953,5.92073,18000000.0
2008-11-17 07:35:00,5.92122,5.92177,5.92076,5.9211,9000000.0
2008-11-17 07:36:00,5.92192,5.92512,5.92111,5.92512,13000000.0
2008-11-17 07:37:00,5.92425,5.92584,5.92425,5.92482,11000000.0
2008-11-17 07:38:00,5.92534,5.92534,5.9224,5.9246,11000000.0
2008-11-17 07:39:00,5.92562,5.92642,5.92429,5.92429,19000000.0
2008-11-17 07:40:00,5.92495,5.92497,5.92404,5.92408,11000000.0
2008-11-17 07:41:00,5.92484,5.92491,5.92245,5.92245,7000000.0
2008-11-17 07:42:00,5.92246,5.92246,5.91549,5.91598,13000000.0
2008-11-17 07:43:00,5.91522,5.9159,5.91403,5.91559,14000000.0
2008-11-17 07:44:00,5.91668,5.91698,5.91492,5.9161,10000000.0
2008-11-17 07:45:00,5.91591,5.91591,5.9135,5.91473,8000000.0
2008-11-17 07:46:00,5.9139,5.91458,5.91101,5.91352,13000000.0
2008-11-17 07:47:00,5.91445,5.9146,5.9125,5.91429,15000000.0
2008-11-17 07:48:00,5.91438,5.91513,5.91333,5.91333,13000000.0
2008-11-17 07:49:00,5.91416,5.91687,5.91416,5.91687,10000000.0
2008-11-17 07:50:00,5.91759,5.91969,5.91622,5.91742,17000000.0
2008-11-17 07:51:00,5.919,5.91948,5.91788,5.91874,16000000.0
2008-11-17 07:52:00,5.91897,5.91985,5.91855,5.91902,13000000.0
2008-11-17 07:53:00,5.92036,5.92139,5.91972,5.92041,10000000.0
2008-11-17 07:54:00,5.92235,5.92235,5.92112,5.92112,11000000.0
2008-11-17 07:55:00,5.92192,5.92211,5.92055,5.92211,12000000.0
2008-11-17 07:56:00,5.91941,5.92072,5.91793,5.91795,13000000.0
2008-11-17 07:57:00,5.91797,5.91797,5.91588,5.91588,8000000.0
2008-11-17 07:58:00,5.91518,5.91525,5.91505,5.91525,14000000.0
2008-11-17 07:59:00,5.91799,5.92057,5.91719,5.92017,15000000.0
2008-11-17 08:00:00,5.92076,5.92076,5.91817,5.91859,10000000.0
2008-11-17 08:01:00,5.91838,5.91838,5.91536,5.9162,13000000.0
2008-11-17 08:02:00,5.91543,5.91675,5.9148,5.91487,14000000.0
2008-11-17 08:03:00,5.91552,5.91764,5.91383,5.91441,12000000.0
2008-11-17 08:04:00,5.91443,5.91942,5.91341,5.91524,16000000.0
2008-11-17 08:05:00,5.91372,5.91735,5.91311,5.91735,14000000.0
2008-11-17 08:06:00,5.91704,5.91809,5.91686,5.91699,19000000.0
2008-11-17 08:07:00,5.91878,5.91905,5.91679,5.91768,19000000.0
2008-11-17 08:08:00,5.91745,5.91832,5.91678,5.91723,11000000.0
2008-11-17 08:09:00,5.91808,5.9203,5.91743,5.91859,10000000.0
2008-11-17 08:10:00,5.91613,5.91727,5.91562,5.91656,16000000.0
2008-11-17 08:11:00,5.91781,5.91781,5.91601,5.91624,9000000.0
2008-11-17 08:12:00,5.91752,5.91824,5.91737,5.91789,10000000.0
2008-11-17 08:13:00,5.91863,5.91978,5.91839,5.91978,11000000.0
2008-11-17 08:14:00,5.91842,5.91938,5.9175,5.91924,12000000.0
2008-11-17 08:15:00,5.9195,5.92101,5.91905,5.9204,15000000.0
2008-11-17 08:16:00,5.92124,5.92124,5.92008,5.92024,14000000.0
2008-11-17 08:17:00,5.91904,5.92016,5.91885,5.91916,10000000.0
2008-11-17 08:18:00,5.91933,5.91987,5.91859,5.91925,9000000.0
2008-11-17 08:19:00,5.91893,5.91943,5.91825,5.91859,11000000.0
2008-11-17 08:20:00,5.91859,5.91912,5.91774,5.91869,11000000.0
2008-11-17 08:21:00,5.91855,5.91855,5.91655,5.91742,20000000.0
2008-11-17 08:22:00,5.9166,5.91801,5.9166,5.91778,8000000.0
2008-11-17 08:23:00,5.91768,5.91904,5.91703,5.91904,12000000.0
2008-11-17 08:24:00,5.91883,5.91897,5.91756,5.91897,13000000.0
2008-11-17 08:25:00,5.91764,5.91764,5.91381,5.91549,12000000.0
2008-11-17 08:26:00,5.91542,5.91734,5.91493,5.91631,13000000.0
2008-11-17 08:27:00,5.91666,5.91694,5.91576,5.91643,11000000.0
2008-11-17 08:28:00,5.91663,5.91747,5.91569,5.91747,8000000.0
2008-11-17 08:29:00,5.91674,5.91674,5.91474,5.91561,12000000.0
2008-11-17 08:30:00,5.91605,5.91709,5.91554,5.91692,11000000.0
2008-11-17 08:31:00,5.9168,5.91843,5.9168,5.91815,10000000.0
2008-11-17 08:32:00,5.91721,5.91802,5.91552,5.91711,13000000.0
2008-11-17 08:33:00,5.91662,5.91769,5.91611,5.91716,11000000.0
2008-11-17 08:34:00,5.91807,5.92116,5.91665,5.91847,17000000.0
2008-11-17 08:35:00,5.91766,5.92515,5.91742,5.92515,11000000.0
2008-11-17 08:36:00,5.92396,5.9255,5.92211,5.92328,10000000.0
2008-11-17 08:37:00,5.92353,5.92353,5.92096,5.92132,9000000.0
2008-11-17 08:38:00,5.92318,5.92511,5.92292,5.92463,18000000.0
2008-11-17 08:39:00,5.92457,5.92457,5.92279,5.92279,8000000.0
2008-11-17 08:40:00,5.92382,5.92495,5.92354,5.92456,7000000.0
2008-11-17 08:41:00,5.92579,5.92671,5.925,5.92562,16000000.0
2008-11-17 08:42:00,5.92647,5.9271,5.92426,5.92593,14000000.0
2008-11-17 08:43:00,5.92664,5.92679,5.92485,5.92532,12000000.0
2008-11-17 08:44:00,5.92524,5.92595,5.92487,5.925,9000000.0
2008-11-17 08:45:00,5.92318,5.92367,5.9207,5.92159,18000000.0
2008-11-17 08:46:00,5.92149,5.92301,5.92079,5.92279,14000000.0
2008-11-17 08:47:00,5.92391,5.92396,5.92259,5.92337,18000000.0
2008-11-17 08:48:00,5.92255,5.92311,5.92138,5.92254,12000000.0
2008-11-17 08:49:00,5.9217,5.92231,5.92135,5.92135,14000000.0
2008-11-17 08:50:00,5.92209,5.92209,5.92095,5.92139,16000000.0
2008-11-17 08:51:00,5.92146,5.92245,5.92073,5.9218,21000000.0
2008-11-17 08:52:00,5.92133,5.92182,5.92012,5.92124,20000000.0
2008-11-17 08:53:00,5.9204,5.9204,5.91804,5.91804,7000000.0
2008-11-17 08:54:00,5.91889,5.92156,5.91747,5.92129,17000000.0
2008-11-17 08:55:00,5.92127,5.92317,5.92026,5.92245,12000000.0
2008-11-17 08:56:00,5.92262,5.92262,5.91926,5.92078,17000000.0
2008-11-17 08:57:00,5.91963,5.91974,5.91727,5.91755,16000000.0
2008-11-17 08:58:00,5.91737,5.91898,5.91685,5.91872,12000000.0
2008-11-17 08:59:00,5.91954,5.92022,5.91853,5.91923,13000000.0
2008-11-17 09:00:00,5.91944,5.91945,5.91771,5.91783,17000000.0
2008-11-17 09:01:00,5.91805,5.9188,5.91526,5.91526,13000000.0
2008-11-17 09:02:00,5.91455,5.91467,5.91261,5.91261,8000000.0
2008-11-17 09:03:00,5.91192,5.91192,5.90839,5.90839,16000000.0
2008-11-17 09:04:00,5.9095,5.91027,5.90837,5.91027,8000000.0
2008-11-17 09:05:00,5.91029,5.91054,5.90875,5.90949,11000000.0
2008-11-17 09:06:00,5.90818,5.91022,5.90818,5.91022,10000000.0
2008-11-17 09:07:00,5.91059,5.91188,5.91028,5.91165,10000000.0
2008-11-17 09:08:00,5.90987,5.91141,5.90941,5.91028,19000000.0
2008-11-17 09:09:00,5.91098,5.91159,5.90938,5.90938,16000000.0
2008-11-17 09:10:00,5.91067,5.91067,5.90569,5.9058,8000000.0
2008-11-17 09:11:00,5.9043,5.9071,5.90265,5.90265,11000000.0
2008-11-17 09:12:00,5.90275,5.90407,5.90096,5.90407,16000000.0
2008-11-17 09:13:00,5.90381,5.90534,5.90355,5.90534,15000000.0
2008-11-17 09:14:00,5.9058,5.90785,5.90517,5.90751,17000000.0
2008-11-17 09:15:00,5.90811,5.90861,5.90649,5.90649,12000000.0
2008-11-17 09:16:00,5.90774,5.90843,5.90551,5.90656,14000000.0
2008-11-17 09:17:00,5.90808,5.90854,5.90663,5.90798,14000000.0
2008-11-17 09:18:00,5.9092,5.90993,5.90808,5.90993,18000000.0
2008-11-17 09:19:00,5.90919,5.91025,5.90853,5.90907,14000000.0
2008-11-17 09:20:00,5.90888,5.90923,5.90675,5.90842,18000000.0
2008-11-17 09:21:00,5.90885,5.90889,5.90664,5.90786,17000000.0
2008-11-17 09:22:00,5.90834,5.90939,5.90651,5.90678,13000000.0
2008-11-17 09:23:00,5.90625,5.90625,5.90344,5.90344,12000000.0
2008-11-17 09:24:00,5.90453,5.90481,5.90252,5.90322,14000000.0
2008-11-17 09:25:00,5.90452,5.90589,5.90436,5.90589,9000000.0
2008-11-17 09:26:00,5.90454,5.90612,5.90338,5.90612,13000000.0
2008-11-17 09:27:00,5.90506,5.90521,5.90327,5.90364,13000000.0
2008-11-17 09:28:00,5.90407,5.9054,5.9037,5.9037,19000000.0
2008-11-17 09:29:00,5.90405,5.90505,5.90286,5.90408,14000000.0
2008-11-17 09:30:00,5.90301,5.90301,5.90096,5.90284,15000000.0
2008-11-17 09:31:00,5.90313,5.90313,5.89965,5.89983,11000000.0
2008-11-17 09:32:00,5.89929,5.9008,5.89861,5.90074,16000000.0
2008-11-17 09:33:00,5.90234,5.9045,5.90218,5.9045,9000000.0
2008-11-17 09:34:00,5.90512,5.90758,5.90333,5.90758,18000000.0
2008-11-17 09:35:00,5.90844,5.90871,5.90693,5.90828,14000000.0
2008-11-17 09:36:00,5.90946,5.91044,5.90799,5.9095,16000000.0
2008-11-17 09:37:00,5.90981,5.90988,5.90837,5.90974,20000000.0
2008-11-17 09:38:00,5.90975,5.90977,5.90834,5.90876,19000000.0
2008-11-17 09:39:00,5.90698,5.90779,5.90597,5.9064,16000000.0
2008-11-17 09:40:00,5.90855,5.90911,5.90758,5.90869,12000000.0
2008-11-17 09:41:00,5.90667,5.90741,5.90459,5.90479,18000000.0
2008-11-17 09:42:00,5.90528,5.90759,5.90484,5.90744,16000000.0
2008-11-17 09:43:00,5.90644,5.90906,5.90596,5.90906,15000000.0
2008-11-17 09:44:00,5.90852,5.90942,5.90804,5.90887,13000000.0
2008-11-17 09:45:00,5.91135,5.91437,5.91039,5.91337,13000000.0
2008-11-17 09:46:00,5.9135,5.9147,5.91295,5.91385,17000000.0
2008-11-17 09:47:00,5.91328,5.91384,5.91148,5.91148,13000000.0
2008-11-17 09:48:00,5.91203,5.91284,5.91126,5.91228,16000000.0
2008-11-17 09:49:00,5.91023,5.91145,5.90899,5.9111,17000000.0
2008-11-17 09:50:00,5.91033,5.91397,5.91033,5.91343,12000000.0
2008-11-17 09:51:00,5.91334,5.91471,5.91297,5.91391,16000000.0
2008-11-17 09:52:00,5.91353,5.91376,5.90964,5.91119,16000000.0
2008-11-17 09:53:00,5.90848,5.91208,5.90848,5.91121,15000000.0
2008-11-17 09:54:00,5.91112,5.91196,5.91007,5.91083,15000000.0
2008-11-17 09:55:00,5.9115,5.9115,5.90563,5.90647,15000000.0
2008-11-17 09:56:00,5.9057,5.90623,5.90417,5.90474,17000000.0
2008-11-17 09:57:00,5.90446,5.9051,5.9039,5.90402,12000000.0
2008-11-17 09:58:00,5.90626,5.9085,5.90544,5.90731,14000000.0
2008-11-17 09:59:00,5.90803,5.9088,5.90618,5.90749,10000000.0
2008-11-17 10:00:00,5.90911,5.91124,5.90775,5.91124,11000000.0
2008-11-17 10:01:00,5.91222,5.91222,5.90804,5.90974,24000000.0
2008-11-17 10:02:00,5.90894,5.90937,5.90737,5.90937,14000000.0
2008-11-17 10:03:00,5.91112,5.91421,5.90877,5.91001,16000000.0
2008-11-17 10:04:00,5.90603,5.90745,5.90456,5.90528,10000000.0
2008-11-17 10:05:00,5.90409,5.90603,5.90322,5.90603,10000000.0
2008-11-17 10:06:00,5.90608,5.90685,5.90533,5.90535,9000000.0
2008-11-17 10:07:00,5.90644,5.90644,5.90253,5.90253,11000000.0
2008-11-17 10:08:00,5.90376,5.90495,5.89963,5.90309,9000000.0
2008-11-17 10:09:00,5.90407,5.90426,5.90113,5.90422,11000000.0
2008-11-17 10:10:00,5.90337,5.9042,5.90005,5.90231,15000000.0
2008-11-17 10:11:00,5.90069,5.90101,5.89513,5.89711,16000000.0
2008-11-17 10:12:00,5.89623,5.89815,5.89579,5.89735,19000000.0
2008-11-17 10:13:00,5.8962,5.89675,5.89388,5.8961,9000000.0
2008-11-17 10:14:00,5.89495,5.89624,5.89423,5.8951,11000000.0
2008-11-17 10:15:00,5.89522,5.89522,5.89044,5.89044,8000000.0
2008-11-17 10:16:00,5.89137,5.89161,5.89035,5.89145,17000000.0
2008-11-17 10:17:00,5.89103,5.89254,5.88975,5.88975,16000000.0
2008-11-17 10:18:00,5.8905,5.89151,5.88981,5.89125,16000000.0
2008-11-17 10:19:00,5.89093,5.89181,5.88987,5.89026,17000000.0
2008-11-17 10:20:00,5.89114,5.89116,5.88892,5.89006,16000000.0
2008-11-17 10:21:00,5.89035,5.89134,5.88981,5.89134,7000000.0
2008-11-17 10:22:00,5.89225,5.89225,5.88893,5.89212,10000000.0
2008-11-17 10:23:00,5.89178,5.89194,5.89004,5.89093,14000000.0
2008-11-17 10:24:00,5.8894,5.89069,5.88759,5.88905,13000000.0
2008-11-17 10:25:00,5.88876,5.89121,5.88876,5.89036,12000000.0
2008-11-17 10:26:00,5.89189,5.89422,5.8915,5.89411,11000000.0
2008-11-17 10:27:00,5.8922,5.89405,5.89151,5.89271,13000000.0
2008-11-17 10:28:00,5.89228,5.89389,5.89163,5.89294,13000000.0
2008-11-17 10:29:00,5.89256,5.89264,5.88678,5.8878,11000000.0
2008-11-17 10:30:00,5.88605,5.88716,5.88458,5.88514,9000000.0
2008-11-17 10:31:00,5.88635,5.88869,5.88404,5.88852,16000000.0
2008-11-17 10:32:00,5.88777,5.8881,5.88604,5.88763,9000000.0
2008-11-17 10:33:00,5.88887,5.89013,5.88831,5.88868,12000000.0
2008-11-17 10:34:00,5.88947,5.88947,5.88771,5.88771,11000000.0
2008-11-17 10:35:00,5.88815,5.8894,5.88774,5.88885,17000000.0
2008-11-17 10:36:00,5.8897,5.89025,5.88827,5.88827,10000000.0
2008-11-17 10:37:00,5.88904,5.88925,5.88711,5.88856,15000000.0
2008-11-17 10:38:00,5.8881,5.88834,5.88652,5.88745,17000000.0
2008-11-17 10:39:00,5.88703,5.88709,5.88491,5.88504,13000000.0
2008-11-17 10:40:00,5.88516,5.88602,5.88507,5.88522,10000000.0
2008-11-17 10:41:00,5.88617,5.88681,5.88313,5.88462,15000000.0
2008-11-17 10:42:00,5.88406,5.88504,5.88218,5.88316,12000000.0
2008-11-17 10:43:00,5.88227,5.88407,5.88024,5.88407,13000000.0
2008-11-17 10:44:00,5.88519,5.88623,5.88304,5.88487,12000000.0
2008-11-17 10:45:00,5.8853,5.88659,5.8844,5.88637,13000000.0
2008-11-17 10:46:00,5.8861,5.88619,5.88321,5.88321,13000000.0
2008-11-17 10:47:00,5.88413,5.88473,5.88347,5.88363,7000000.0
2008-11-17 10:48:00,5.8837,5.88479,5.88318,5.88395,12000000.0
2008-11-17 10:49:00,5.88472,5.88509,5.88368,5.8842,10000000.0
2008-11-17 10:50:00,5.88327,5.88397,5.88123,5.88129,14000000.0
2008-11-17 10:51:00,5.88121,5.88154,5.88038,5.88152,11000000.0
2008-11-17 10:52:00,5.88235,5.88426,5.88147,5.88377,20000000.0
2008-11-17 10:53:00,5.88387,5.88493,5.88299,5.88317,9000000.0
2008-11-17 10:54:00,5.8831,5.88331,5.8799,5.88305,18000000.0
2008-11-17 10:55:00,5.88296,5.88296,5.87591,5.87611,10000000.0
2008-11-17 10:56:00,5.8757,5.87701,5.87244,5.87244,11000000.0
2008-11-17 10:57:00,5.87192,5.87425,5.87192,5.87404,8000000.0
2008-11-17 10:58:00,5.87285,5.87304,5.87008,5.87042,10000000.0
2008-11-17 10:59:00,5.8703,5.87158,5.86858,5.87158,10000000.0
2008-11-17 11:00:00,5.87277,5.87322,5.8714,5.87268,15000000.0
2008-11-17 11:01:00,5.87381,5.8743,5.8722,5.8743,12000000.0
2008-11-17 11:02:00,5.87407,5.87581,5.87355,5.87581,8000000.0
2008-11-17 11:03:00,5.87522,5.87667,5.87497,5.8755,11000000.0
2008-11-17 11:04:00,5.87594,5.87643,5.87509,5.87598,15000000.0
2008-11-17 11:05:00,5.87568,5.87614,5.8738,5.8742,17000000.0
2008-11-17 11:06:00,5.87263,5.87378,5.86931,5.87109,12000000.0
2008-11-17 11:07:00,5.87037,5.87091,5.86777,5.86857,11000000.0
2008-11-17 11:08:00,5.8685,5.87036,5.86697,5.86844,22000000.0
2008-11-17 11:09:00,5.86695,5.86773,5.8658,5.86647,9000000.0
2008-11-17 11:10:00,5.86644,5.86734,5.86484,5.86707,16000000.0
2008-11-17 11:11:00,5.86656,5.86656,5.86491,5.86562,7000000.0
2008-11-17 11:12:00,5.86532,5.86716,5.86434,5.86577,15000000.0
2008-11-17 11:13:00,5.86776,5.86796,5.86588,5.86791,11000000.0
2008-11-17 11:14:00,5.86821,5.87035,5.86682,5.87035,18000000.0
2008-11-17 11:15:00,5.8704,5.87145,5.86942,5.87145,11000000.0
2008-11-17 11:16:00,5.87028,5.87121,5.86781,5.86803,13000000.0
2008-11-17 11:17:00,5.86747,5.86925,5.86544,5.86925,13000000.0
2008-11-17 11:18:00,5.87052,5.8706,5.86876,5.87025,9000000.0
2008-11-17 11:19:00,5.86941,5.8712,5.86881,5.87101,17000000.0
2008-11-17 11:20:00,5.87163,5.87304,5.87089,5.87131,14000000.0
2008-11-17 11:21:00,5.87108,5.87284,5.86989,5.87018,14000000.0
2008-11-17 11:22:00,5.87126,5.87188,5.86945,5.86999,22000000.0
2008-11-17 11:23:00,5.87037,5.87145,5.86823,5.86876,8000000.0
2008-11-17 11:24:00,5.86822,5.86895,5.86297,5.86372,18000000.0
2008-11-17 11:25:00,5.86318,5.86434,5.86227,5.86411,9000000.0
2008-11-17 11:26:00,5.86573,5.86702,5.86492,5.86653,15000000.0
2008-11-17 11:27:00,5.86649,5.86803,5.86489,5.86601,10000000.0
2008-11-17 11:28:00,5.86543,5.8668,5.86228,5.8637,13000000.0
2008-11-17 11:29:00,5.86145,5.86239,5.85846,5.86051,17000000.0
2008-11-17 11:30:00,5.85986,5.86037,5.85664,5.8586,13000000.0
2008-11-17 11:31:00,5.85821,5.85922,5.85687,5.85834,12000000.0
2008-11-17 11:32:00,5.8585,5.86064,5.85673,5.86028,20000000.0
2008-11-17 11:33:00,5.86103,5.86364,5.85967,5.86364,16000000.0
2008-11-17 11:34:00,5.86479,5.86663,5.86386,5.86641,13000000.0
2008-11-17 11:35:00,5.86684,5.86684,5.86124,5.86229,14000000.0
2008-11-17 11:36:00,5.86224,5.863,5.86113,5.863,11000000.0
2008-11-17 11:37:00,5.86301,5.86604,5.86185,5.86604,16000000.0
2008-11-17 11:38:00,5.86693,5.86758,5.86549,5.86743,8000000.0
2008-11-17 11:39:00,5.86842,5.87013,5.86749,5.87013,11000000.0
2008-11-17 11:40:00,5.86857,5.87074,5.86776,5.8693,12000000.0
2008-11-17 11:41:00,5.87058,5.87223,5.86992,5.87223,10000000.0
2008-11-17 11:42:00,5.87206,5.87206,5.87014,5.871,10000000.0
2008-11-17 11:43:00,5.86931,5.87054,5.86882,5.86882,17000000.0
2008-11-17 11:44:00,5.86971,5.86971,5.86751,5.86839,15000000.0
2008-11-17 11:45:00,5.86837,5.86909,5.8669,5.86909,16000000.0
2008-11-17 11:46:00,5.86895,5.87015,5.86804,5.86974,7000000.0
2008-11-17 11:47:00,5.87024,5.87063,5.86861,5.86884,16000000.0
2008-11-17 11:48:00,5.868,5.86806,5.86594,5.86759,13000000.0
2008-11-17 11:49:00,5.86682,5.86689,5.86475,5.86475,10000000.0
2008-11-17 11:50:00,5.86505,5.86591,5.86427,5.86589,12000000.0
2008-11-17 11:51:00,5.86645,5.86765,5.8652,5.86765,14000000.0
2008-11-17 11:52:00,5.86828,5.86867,5.86633,5.86813,18000000.0
2008-11-17 11:53:00,5.8686,5.87025,5.86747,5.87025,16000000.0
2008-11-17 11:54:00,5.86996,5.87015,5.8687,5.8696,8000000.0
2008-11-17 11:55:00,5.86964,5.87056,5.86873,5.86992,8000000.0
2008-11-17 11:56:00,5.87027,5.87027,5.86717,5.86913,8000000.0
2008-11-17 11:57:00,5.86954,5.87051,5.86876,5.87051,11000000.0
2008-11-17 11:58:00,5.87097,5.87136,5.86928,5.87024,14000000.0
2008-11-17 11:59:00,5.87062,5.87512,5.87036,5.87512,11000000.0
2008-11-17 12:00:00,5.87492,5.87496,5.87353,5.87414,15000000.0
2008-11-17 12:01:00,5.87464,5.87588,5.87414,5.87521,13000000.0
2008-11-17 12:02:00,5.87425,5.8748,5.86835,5.87398,15000000.0
2008-11-17 12:03:00,5.87395,5.87439,5.87184,5.87259,11000000.0
2008-11-17 12:04:00,5.8725,5.87536,5.8725,5.87391,9000000.0
2008-11-17 12:05:00,5.87422,5.87426,5.87257,5.87339,9000000.0
2008-11-17 12:06:00,5.87341,5.87407,5.8712,5.87253,15000000.0
2008-11-17 12:07:00,5.87139,5.87139,5.86949,5.87078,11000000.0
2008-11-17 12:08:00,5.87032,5.87032,5.8679,5.86992,8000000.0
2008-11-17 12:09:00,5.8707,5.8707,5.86675,5.86928,18000000.0
2008-11-17 12:10:00,5.86975,5.86975,5.86672,5.86885,14000000.0
2008-11-17 12:11:00,5.86785,5.87054,5.86775,5.86789,9000000.0
2008-11-17 12:12:00,5.86879,5.86927,5.86715,5.86773,18000000.0
2008-11-17 12:13:00,5.86798,5.86881,5.86705,5.86811,12000000.0
2008-11-17 12:14:00,5.86602,5.86955,5.86565,5.86955,10000000.0
2008-11-17 12:15:00,5.8689,5.8689,5.86704,5.86763,8000000.0
2008-11-17 12:16:00,5.86742,5.868,5.86609,5.86798,14000000.0
2008-11-17 12:17:00,5.86672,5.86672,5.86287,5.86346,13000000.0
2008-11-17 12:18:00,5.86225,5.86234,5.85944,5.86185,10000000.0
2008-11-17 12:19:00,5.8613,5.86335,5.86072,5.86335,11000000.0
2008-11-17 12:20:00,5.86309,5.86625,5.86281,5.86606,8000000.0
2008-11-17 12:21:00,5.86634,5.86634,5.86416,5.86489,20000000.0
2008-11-17 12:22:00,5.86349,5.8646,5.8626,5.86312,14000000.0
2008-11-17 12:23:00,5.86311,5.86328,5.86067,5.86216,11000000.0
2008-11-17 12:24:00,5.8633,5.8648,5.86184,5.86279,17000000.0
2008-11-17 12:25:00,5.86353,5.86467,5.86066,5.86416,12000000.0
2008-11-17 12:26:00,5.86324,5.8641,5.86269,5.8641,7000000.0
2008-11-17 12:27:00,5.86275,5.86491,5.86267,5.86473,7000000.0
2008-11-17 12:28:00,5.86389,5.86558,5.86298,5.86488,19000000.0
2008-11-17 12:29:00,5.86462,5.86545,5.86211,5.86282,12000000.0
2008-11-17 12:30:00,5.86304,5.86375,5.86196,5.86218,10000000.0
2008-11-17 12:31:00,5.8632,5.86329,5.86005,5.86258,12000000.0
2008-11-17 12:32:00,5.86326,5.86405,5.86237,5.86323,12000000.0
2008-11-17 12:33:00,5.86429,5.86538,5.86366,5.86494,15000000.0
2008-11-17 12:34:00,5.86688,5.86923,5.86619,5.86829,12000000.0
2008-11-17 12:35:00,5.86736,5.86915,5.86736,5.86761,12000000.0
2008-11-17 12:36:00,5.86849,5.86898,5.86658,5.86898,15000000.0
2008-11-17 12:37:00,5.86826,5.86826,5.86699,5.86787,8000000.0
2008-11-17 12:38:00,5.86853,5.86853,5.86549,5.86634,15000000.0
2008-11-17 12:39:00,5.86708,5.86718,5.86523,5.86538,14000000.0
2008-11-17 12:40:00,5.86643,5.86671,5.86477,5.86568,18000000.0
2008-11-17 12:41:00,5.86544,5.86608,5.86436,5.86469,11000000.0
2008-11-17 12:42:00,5.86719,5.86719,5.86529,5.86556,17000000.0
2008-11-17 12:43:00,5.86661,5.86663,5.86534,5.86541,11000000.0
2008-11-17 12:44:00,5.86533,5.86626,5.86393,5.86393,13000000.0
2008-11-17 12:45:00,5.86486,5.86486,5.85996,5.86004,10000000.0
2008-11-17 12:46:00,5.85988,5.86212,5.85864,5.86042,20000000.0
2008-11-17 12:47:00,5.86142,5.86248,5.86123,5.86155,10000000.0
2008-11-17 12:48:00,5.86184,5.8622,5.86074,5.8622,10000000.0
2008-11-17 12:49:00,5.86354,5.86354,5.86184,5.86324,15000000.0
2008-11-17 12:50:00,5.86323,5.86439,5.86202,5.86286,14000000.0
2008-11-17 12:51:00,5.86156,5.86299,5.85694,5.86299,14000000.0
2008-11-17 12:52:00,5.86474,5.86799,5.86338,5.86799,9000000.0
2008-11-17 12:53:00,5.86715,5.87091,5.86707,5.87055,9000000.0
2008-11-17 12:54:00,5.86936,5.8702,5.86826,5.86826,20000000.0
2008-11-17 12:55:00,5.87004,5.87205,5.86877,5.87205,12000000.0
2008-11-17 12:56:00,5.87186,5.87223,5.87106,5.87111,7000000.0
2008-11-17 12:57:00,5.8715,5.8715,5.86961,5.87043,13000000.0
2008-11-17 12:58:00,5.87049,5.87049,5.86861,5.86893,16000000.0
2008-11-17 12:59:00,5.86887,5.87041,5.8675,5.86873,14000000.0
2008-11-17 13:00:00,5.86835,5.86894,5.86683,5.86894,12000000.0
2008-11-17 13:01:00,5.87022,5.87057,5.86892,5.8702,17000000.0
2008-11-17 13:02:00,5.8719,5.87417,5.87092,5.87417,10000000.0
2008-11-17 13:03:00,5.8747,5.8761,5.87395,5.8761,22000000.0
2008-11-17 13:04:00,5.87509,5.87829,5.87482,5.87829,20000000.0
2008-11-17 13:05:00,5.87715,5.87753,5.87557,5.87753,14000000.0
2008-11-17 13:06:00,5.87785,5.87785,5.87529,5.87624,17000000.0
2008-11-17 13:07:00,5.87487,5.8756,5.8733,5.87381,22000000.0
2008-11-17 13:08:00,5.87367,5.87573,5.87177,5.87248,12000000.0
2008-11-17 13:09:00,5.86929,5.87035,5.86614,5.86843,12000000.0
2008-11-17 13:10:00,5.86864,5.87137,5.86854,5.87047,20000000.0
2008-11-17 13:11:00,5.87223,5.87467,5.87071,5.87443,12000000.0
2008-11-17 13:12:00,5.87287,5.87442,5.87094,5.87229,16000000.0
2008-11-17 13:13:00,5.8742,5.87426,5.87128,5.87389,14000000.0
2008-11-17 13:14:00,5.8742,5.87488,5.87281,5.87477,17000000.0
2008-11-17 13:15:00,5.87502,5.87502,5.8717,5.8717,7000000.0
2008-11-17 13:16:00,5.87119,5.87363,5.87098,5.87363,9000000.0
2008-11-17 13:17:00,5.87467,5.87585,5.87371,5.87511,15000000.0
2008-11-17 13:18:00,5.8753,5.8758,5.87381,5.87537,17000000.0
2008-11-17 13:19:00,5.8755,5.8755,5.87395,5.87492,15000000.0
2008-11-17 13:20:00,5.87428,5.87511,5.87348,5.87474,12000000.0
2008-11-17 13:21:00,5.87425,5.87566,5.87357,5.87511,24000000.0
2008-11-17 13:22:00,5.8743,5.87652,5.8743,5.87652,12000000.0
2008-11-17 13:23:00,5.87599,5.87726,5.87534,5.87664,12000000.0
2008-11-17 13:24:00,5.87681,5.87828,5.87641,5.87745,18000000.0
2008-11-17 13:25:00,5.878,5.87825,5.87679,5.87686,12000000.0
2008-11-17 13:26:00,5.87812,5.882,5.8779,5.882,12000000.0
2008-11-17 13:27:00,5.88266,5.88266,5.87975,5.88262,9000000.0
2008-11-17 13:28:00,5.8831,5.88489,5.88242,5.88293,15000000.0
2008-11-17 13:29:00,5.88349,5.88444,5.882,5.88409,14000000.0
2008-11-17 13:30:00,5.88462,5.88577,5.88436,5.88483,11000000.0
2008-11-17 13:31:00,5.88589,5.88602,5.88334,5.88506,11000000.0
2008-11-17 13:32:00,5.88326,5.88345,5.88174,5.88187,8000000.0
2008-11-17 13:33:00,5.88149,5.88386,5.88149,5.88384,14000000.0
2008-11-17 13:34:00,5.88365,5.88426,5.88305,5.88413,11000000.0
2008-11-17 13:35:00,5.88398,5.88467,5.8815,5.8815,16000000.0
2008-11-17 13:36:00,5.88231,5.884,5.8819,5.88335,8000000.0
2008-11-17 13:37:00,5.88588,5.88588,5.88306,5.88477,17000000.0
2008-11-17 13:38:00,5.88461,5.88469,5.883,5.88373,14000000.0
2008-11-17 13:39:00,5.88369,5.88369,5.87878,5.8798,10000000.0
2008-11-17 13:40:00,5.87881,5.88006,5.87862,5.88006,8000000.0
2008-11-17 13:41:00,5.88059,5.88085,5.87962,5.88042,11000000.0
2008-11-17 13:42:00,5.87982,5.88043,5.87819,5.88043,14000000.0
2008-11-17 13:43:00,5.88115,5.88115,5.8785,5.8789,11000000.0
2008-11-17 13:44:00,5.87898,5.87904,5.87715,5.87773,11000000.0
2008-11-17 13:45:00,5.8778,5.88362,5.87706,5.87885,14000000.0
2008-11-17 13:46:00,5.87958,5.88405,5.87898,5.88049,11000000.0
2008-11-17 13:47:00,5.87891,5.8822,5.87891,5.88197,13000000.0
2008-11-17 13:48:00,5.88225,5.88332,5.88149,5.88264,14000000.0
2008-11-17 13:49:00,5.88151,5.88151,5.87889,5.88038,12000000.0
2008-11-17 13:50:00,5.88094,5.88289,5.87997,5.88289,16000000.0
2008-11-17 13:51:00,5.8825,5.88355,5.88128,5.88275,14000000.0
2008-11-17 13:52:00,5.88405,5.88405,5.88289,5.88356,10000000.0
2008-11-17 13:53:00,5.88337,5.88386,5.88173,5.88219,10000000.0
2008-11-17 13:54:00,5.8827,5.88715,5.88262,5.88305,8000000.0
2008-11-17 13:55:00,5.88179,5.88179,5.87882,5.88104,13000000.0
2008-11-17 13:56:00,5.88042,5.88324,5.87994,5.88317,17000000.0
2008-11-17 13:57:00,5.88163,5.88331,5.88082,5.88082,13000000.0
2008-11-17 13:58:00,5.88269,5.88318,5.88061,5.88061,7000000.0
2008-11-17 13:59:00,5.88221,5.88603,5.882,5.88513,9000000.0
2008-11-17 14:00:00,5.88489,5.88868,5.88447,5.88562,7000000.0
2008-11-17 14:01:00,5.88496,5.88608,5.88376,5.88608,11000000.0
2008-11-17 14:02:00,5.88567,5.88624,5.88429,5.8856,19000000.0
2008-11-17 14:03:00,5.88601,5.88608,5.88416,5.88416,13000000.0
2008-11-17 14:04:00,5.88464,5.88655,5.8836,5.88561,22000000.0
2008-11-17 14:05:00,5.88501,5.8865,5.88501,5.88648,17000000.0
2008-11-17 14:06:00,5.88659,5.88659,5.88466,5.88466,11000000.0
2008-11-17 14:07:00,5.8856,5.8876,5.88496,5.8876,9000000.0
2008-11-17 14:08:00,5.88831,5.89137,5.88683,5.89137,11000000.0
2008-11-17 14:09:00,5.8909,5.89165,5.88926,5.89165,12000000.0
2008-11-17 14:10:00,5.89184,5.89315,5.89073,5.89245,13000000.0
2008-11-17 14:11:00,5.89357,5.89383,5.89174,5.89262,14000000.0
2008-11-17 14:12:00,5.89231,5.89327,5.89187,5.89327,11000000.0
2008-11-17 14:13:00,5.89168,5.89341,5.89167,5.89341,11000000.0
2008-11-17 14:14:00,5.89283,5.89283,5.89153,5.89215,7000000.0
2008-11-17 14:15:00,5.89076,5.89176,5.89042,5.8906,14000000.0
2008-11-17 14:16:00,5.89042,5.89072,5.88854,5.88928,13000000.0
2008-11-17 14:17:00,5.88903,5.89067,5.88894,5.89067,22000000.0
2008-11-17 14:18:00,5.88996,5.89047,5.88835,5.88848,15000000.0
2008-11-17 14:19:00,5.88801,5.88827,5.88607,5.88652,12000000.0
2008-11-17 14:20:00,5.8851,5.8851,5.88131,5.88131,7000000.0
2008-11-17 14:21:00,5.88035,5.88419,5.87989,5.88044,13000000.0
2008-11-17 14:22:00,5.88028,5.88149,5.87965,5.88097,8000000.0
2008-11-17 14:23:00,5.88088,5.88175,5.87859,5.87859,11000000.0
2008-11-17 14:24:00,5.87878,5.88202,5.87824,5.88028,13000000.0
2008-11-17 14:25:00,5.88196,5.88356,5.88102,5.88198,15000000.0
2008-11-17 14:26:00,5.88148,5.88273,5.88097,5.88208,8000000.0
2008-11-17 14:27:00,5.88203,5.8836,5.88202,5.8833,10000000.0
2008-11-17 14:28:00,5.88229,5.88229,5.88056,5.88191,11000000.0
2008-11-17 14:29:00,5.88236,5.88236,5.87909,5.88035,21000000.0
2008-11-17 14:30:00,5.87906,5.87988,5.87843,5.87918,11000000.0
2008-11-17 14:31:00,5.8791,5.8793,5.87714,5.87905,17000000.0
2008-11-17 14:32:00,5.87878,5.88064,5.87877,5.87941,15000000.0
2008-11-17 14:33:00,5.88033,5.88146,5.87974,5.88141,8000000.0
2008-11-17 14:34:00,5.88189,5.88429,5.88153,5.88375,9000000.0
2008-11-17 14:35:00,5.88327,5.88384,5.88197,5.88373,11000000.0
2008-11-17 14:36:00,5.88463,5.88626,5.88329,5.88626,15000000.0
2008-11-17 14:37:00,5.88593,5.88626,5.8843,5.88572,8000000.0
2008-11-17 14:38:00,5.88497,5.88549,5.88403,5.88539,10000000.0
2008-11-17 14:39:00,5.88434,5.88603,5.88432,5.88524,19000000.0
2008-11-17 14:40:00,5.88493,5.88531,5.88367,5.88511,15000000.0
2008-11-17 14:41:00,5.88533,5.88546,5.88408,5.88546,15000000.0
2008-11-17 14:42:00,5.88521,5.88716,5.88483,5.88681,17000000.0
2008-11-17 14:43:00,5.88635,5.88755,5.8857,5.88636,15000000.0
2008-11-17 14:44:00,5.88814,5.88943,5.88691,5.88943,15000000.0
2008-11-17 14:45:00,5.88873,5.88935,5.88683,5.88693,9000000.0
2008-11-17 14:46:00,5.88667,5.88829,5.88534,5.88829,11000000.0
2008-11-17 14:47:00,5.88847,5.88974,5.88747,5.88974,12000000.0
2008-11-17 14:48:00,5.8871,5.88771,5.88509,5.88509,12000000.0
2008-11-17 14:49:00,5.88505,5.88505,5.88176,5.88271,12000000.0
2008-11-17 14:50:00,5.88395,5.88608,5.88246,5.88483,15000000.0
2008-11-17 14:51:00,5.88686,5.88701,5.88435,5.88435,10000000.0
2008-11-17 14:52:00,5.8844,5.88533,5.8823,5.88436,13000000.0
2008-11-17 14:53:00,5.88391,5.88493,5.88299,5.8845,13000000.0
2008-11-17 14:54:00,5.88302,5.88397,5.88238,5.88382,9000000.0
2008-11-17 14:55:00,5.88252,5.88357,5.88169,5.88356,16000000.0
2008-11-17 14:56:00,5.88307,5.88411,5.88219,5.88325,15000000.0
2008-11-17 14:57:00,5.88354,5.88627,5.88354,5.88627,15000000.0
2008-11-17 14:58:00,5.88631,5.88631,5.88353,5.88424,11000000.0
2008-11-17 14:59:00,5.88335,5.88379,5.88244,5.88364,14000000.0
2008-11-17 15:00:00,5.88291,5.88383,5.88232,5.88363,18000000.0
2008-11-17 15:01:00,5.88411,5.88411,5.8826,5.88387,12000000.0
2008-11-17 15:02:00,5.88367,5.88367,5.88017,5.88082,7000000.0
2008-11-17 15:03:00,5.88112,5.88177,5.87917,5.87917,18000000.0
2008-11-17 15:04:00,5.88007,5.88164,5.87886,5.8791,21000000.0
2008-11-17 15:05:00,5.87864,5.8795,5.87546,5.87649,13000000.0
2008-11-17 15:06:00,5.87699,5.87699,5.87481,5.87506,14000000.0
2008-11-17 15:07:00,5.87427,5.87457,5.87229,5.87457,22000000.0
2008-11-17 15:08:00,5.87527,5.87527,5.87281,5.8738,10000000.0
2008-11-17 15:09:00,5.87309,5.87474,5.87267,5.87474,9000000.0
2008-11-17 15:10:00,5.87553,5.87605,5.87319,5.87333,14000000.0
2008-11-17 15:11:00,5.8747,5.87558,5.87277,5.87372,12000000.0
2008-11-17 15:12:00,5.87313,5.87371,5.87245,5.87371,13000000.0
2008-11-17 15:13:00,5.87357,5.87456,5.87231,5.87456,12000000.0
2008-11-17 15:14:00,5.87575,5.8769,5.87405,5.87564,10000000.0
2008-11-17 15:15:00,5.8772,5.87741,5.87457,5.87611,16000000.0
2008-11-17 15:16:00,5.87659,5.87659,5.87267,5.87569,15000000.0
2008-11-17 15:17:00,5.87462,5.87466,5.87168,5.87298,14000000.0
2008-11-17 15:18:00,5.87319,5.87587,5.87293,5.87512,12000000.0
2008-11-17 15:19:00,5.87578,5.87924,5.87578,5.87924,11000000.0
2008-11-17 15:20:00,5.88089,5.88205,5.87755,5.87954,14000000.0
2008-11-17 15:21:00,5.87905,5.87973,5.87751,5.87893,14000000.0
2008-11-17 15:22:00,5.87796,5.8784,5.87578,5.87726,10000000.0
2008-11-17 15:23:00,5.8762,5.8764,5.87507,5.87583,11000000.0
2008-11-17 15:24:00,5.87684,5.87756,5.87529,5.87743,10000000.0
2008-11-17 15:25:00,5.87682,5.87837,5.87606,5.87738,16000000.0
2008-11-17 15:26:00,5.87684,5.87709,5.87566,5.87635,15000000.0
2008-11-17 15:27:00,5.87619,5.8766,5.87477,5.87488,10000000.0
2008-11-17 15:28:00,5.87517,5.87584,5.87423,5.87462,11000000.0
2008-11-17 15:29:00,5.87334,5.87511,5.87334,5.87486,19000000.0
2008-11-17 15:30:00,5.87438,5.87508,5.87342,5.87432,10000000.0
2008-11-17 15:31:00,5.87252,5.87382,5.87039,5.87137,14000000.0
2008-11-17 15:32:00,5.87107,5.87267,5.87021,5.87257,12000000.0
2008-11-17 15:33:00,5.87287,5.87287,5.87003,5.87254,20000000.0
2008-11-17 15:34:00,5.87268,5.87335,5.87103,5.87268,12000000.0
2008-11-17 15:35:00,5.87162,5.87332,5.87162,5.87332,12000000.0
2008-11-17 15:36:00,5.87369,5.87384,5.87033,5.87033,10000000.0
2008-11-17 15:37:00,5.87254,5.87459,5.87158,5.87459,10000000.0
2008-11-17 15:38:00,5.87563,5.87628,5.87419,5.87583,13000000.0
2008-11-17 15:39:00,5.87659,5.87686,5.87562,5.87613,7000000.0
2008-11-17 15:40:00,5.87687,5.87941,5.87661,5.87869,10000000.0
2008-11-17 15:41:00,5.88106,5.8824,5.88019,5.88095,9000000.0
2008-11-17 15:42:00,5.88237,5.88538,5.88206,5.88488,13000000.0
2008-11-17 15:43:00,5.88452,5.88452,5.88209,5.88357,16000000.0
2008-11-17 15:44:00,5.88333,5.88485,5.88165,5.88383,14000000.0
2008-11-17 15:45:00,5.88475,5.88488,5.88146,5.88457,15000000.0
2008-11-17 15:46:00,5.88347,5.88413,5.88062,5.88073,13000000.0
2008-11-17 15:47:00,5.87998,5.88014,5.87906,5.87989,9000000.0
2008-11-17 15:48:00,5.88001,5.88108,5.87884,5.88084,21000000.0
2008-11-17 15:49:00,5.88045,5.8811,5.87911,5.88039,23000000.0
2008-11-17 15:50:00,5.8806,5.88632,5.88049,5.88415,12000000.0
2008-11-17 15:51:00,5.88396,5.88472,5.88167,5.88472,19000000.0
2008-11-17 15:52:00,5.88552,5.88562,5.88401,5.88471,15000000.0
2008-11-17 15:53:00,5.88465,5.88499,5.88258,5.88439,14000000.0
2008-11-17 15:54:00,5.88408,5.88449,5.88248,5.88349,15000000.0
2008-11-17 15:55:00,5.88216,5.88364,5.88067,5.88312,12000000.0
2008-11-17 15:56:00,5.88093,5.88224,5.88024,5.88034,18000000.0
2008-11-17 15:57:00,5.88101,5.88154,5.87988,5.88109,10000000.0
2008-11-17 15:58:00,5.88058,5.88108,5.87955,5.88017,22000000.0
2008-11-17 15:59:00,5.88143,5.88446,5.88081,5.88446,12000000.0
2008-11-17 16:00:00,5.88386,5.88425,5.88274,5.88425,12000000.0
2008-11-17 16:01:00,5.88408,5.88408,5.88181,5.88369,12000000.0
2008-11-17 16:02:00,5.88337,5.88503,5.88312,5.88503,13000000.0
2008-11-17 16:03:00,5.88491,5.88554,5.8831,5.88351,13000000.0
2008-11-17 16:04:00,5.88518,5.88518,5.88248,5.88307,11000000.0
2008-11-17 16:05:00,5.88367,5.88418,5.88279,5.88389,9000000.0
2008-11-17 16:06:00,5.88352,5.8874,5.88296,5.8874,14000000.0
2008-11-17 16:07:00,5.88727,5.88783,5.88598,5.88713,15000000.0
2008-11-17 16:08:00,5.88732,5.88901,5.8861,5.88829,15000000.0
2008-11-17 16:09:00,5.88893,5.89169,5.88743,5.88827,17000000.0
2008-11-17 16:10:00,5.88656,5.88656,5.88196,5.88196,14000000.0
2008-11-17 16:11:00,5.88509,5.88513,5.88027,5.88027,9000000.0
2008-11-17 16:12:00,5.88023,5.88048,5.87725,5.87864,15000000.0
2008-11-17 16:13:00,5.87624,5.88211,5.87487,5.87625,14000000.0
2008-11-17 16:14:00,5.87439,5.87781,5.87374,5.87755,12000000.0
2008-11-17 16:15:00,5.87786,5.878,5.8729,5.8752,14000000.0
2008-11-17 16:16:00,5.87384,5.87384,5.87013,5.87099,13000000.0
2008-11-17 16:17:00,5.87088,5.87236,5.86737,5.87228,18000000.0
2008-11-17 16:18:00,5.87279,5.87279,5.87009,5.87178,13000000.0
2008-11-17 16:19:00,5.8717,5.87376,5.87136,5.87376,8000000.0
2008-11-17 16:20:00,5.87437,5.87659,5.87359,5.87536,13000000.0
2008-11-17 16:21:00,5.87531,5.87588,5.874,5.87554,12000000.0
2008-11-17 16:22:00,5.87355,5.87432,5.87259,5.87409,11000000.0
2008-11-17 16:23:00,5.87259,5.87259,5.86853,5.86932,14000000.0
2008-11-17 16:24:00,5.8707,5.87213,5.86921,5.87213,15000000.0
2008-11-17 16:25:00,5.87204,5.87438,5.87193,5.87438,11000000.0
2008-11-17 16:26:00,5.87484,5.87495,5.87303,5.87303,8000000.0
2008-11-17 16:27:00,5.87404,5.87658,5.87399,5.87658,10000000.0
2008-11-17 16:28:00,5.87732,5.87785,5.87621,5.87785,15000000.0
2008-11-17 16:29:00,5.87929,5.8802,5.87804,5.87819,7000000.0
2008-11-17 16:30:00,5.88067,5.88186,5.87996,5.88062,16000000.0
2008-11-17 16:31:00,5.88064,5.88177,5.87977,5.8801,14000000.0
2008-11-17 16:32:00,5.88155,5.88243,5.87957,5.88147,7000000.0
2008-11-17 16:33:00,5.88172,5.88684,5.88085,5.88684,8000000.0
2008-11-17 16:34:00,5.88574,5.88774,5.88531,5.8868,8000000.0
2008-11-17 16:35:00,5.88681,5.88773,5.88515,5.88573,9000000.0
2008-11-17 16:36:00,5.88302,5.8833,5.87854,5.88033,13000000.0
2008-11-17 16:37:00,5.87936,5.88165,5.87752,5.87773,18000000.0
2008-11-17 16:38:00,5.87582,5.87591,5.87344,5.87539,18000000.0
2008-11-17 16:39:00,5.87597,5.87991,5.87562,5.87951,20000000.0
2008-11-17 16:40:00,5.8811,5.88532,5.8811,5.88399,13000000.0
2008-11-17 16:41:00,5.88541,5.88695,5.88345,5.88558,20000000.0
2008-11-17 16:42:00,5.88551,5.88577,5.88113,5.88256,18000000.0
2008-11-17 16:43:00,5.88322,5.88325,5.87842,5.88178,15000000.0
2008-11-17 16:44:00,5.88195,5.8848,5.88036,5.88233,20000000.0
2008-11-17 16:45:00,5.88274,5.88353,5.87977,5.88302,13000000.0
2008-11-17 16:46:00,5.88389,5.88658,5.88229,5.88571,15000000.0
2008-11-17 16:47:00,5.88627,5.88896,5.88364,5.88364,8000000.0
2008-11-17 16:48:00,5.88269,5.88368,5.88031,5.88192,11000000.0
2008-11-17 16:49:00,5.88059,5.8816,5.87806,5.87928,12000000.0
2008-11-17 16:50:00,5.87912,5.8808,5.87739,5.88015,15000000.0
2008-11-17 16:51:00,5.88022,5.88081,5.87713,5.88081,18000000.0
2008-11-17 16:52:00,5.88082,5.88091,5.87498,5.87498,14000000.0
2008-11-17 16:53:00,5.8748,5.87789,5.8748,5.87761,8000000.0
2008-11-17 16:54:00,5.87827,5.88107,5.87693,5.88107,11000000.0
2008-11-17 16:55:00,5.87966,5.88309,5.87756,5.87793,12000000.0
2008-11-17 16:56:00,5.87727,5.87727,5.87379,5.87475,10000000.0
2008-11-17 16:57:00,5.87411,5.87453,5.87318,5.87334,8000000.0
2008-11-17 16:58:00,5.87162,5.87162,5.86889,5.86941,9000000.0
2008-11-17 16:59:00,5.86981,5.87116,5.86807,5.86983,13000000.0
2008-11-17 17:00:00,5.86998,5.8732,5.86962,5.8732,11000000.0
2008-11-17 17:01:00,5.87363,5.87521,5.87269,5.87516,12000000.0
2008-11-17 17:02:00,5.87499,5.87517,5.87388,5.87428,10000000.0
2008-11-17 17:03:00,5.8759,5.87884,5.87518,5.87835,16000000.0
2008-11-17 17:04:00,5.87788,5.87899,5.87533,5.8766,13000000.0
2008-11-17 17:05:00,5.87603,5.87804,5.87484,5.87742,16000000.0
2008-11-17 17:06:00,5.87756,5.87784,5.87548,5.87708,12000000.0
2008-11-17 17:07:00,5.8767,5.87769,5.87592,5.87769,8000000.0
2008-11-17 17:08:00,5.87808,5.87818,5.87669,5.87796,21000000.0
2008-11-17 17:09:00,5.87736,5.87736,5.87273,5.87499,16000000.0
2008-11-17 17:10:00,5.87455,5.87484,5.87269,5.87346,11000000.0
2008-11-17 17:11:00,5.87347,5.87573,5.87317,5.87442,11000000.0
2008-11-17 17:12:00,5.87396,5.87512,5.87381,5.87491,9000000.0
2008-11-17 17:13:00,5.87624,5.87708,5.87467,5.87687,9000000.0
2008-11-17 17:14:00,5.87719,5.87788,5.87584,5.87671,17000000.0
2008-11-17 17:15:00,5.87752,5.87761,5.87549,5.87705,11000000.0
2008-11-17 17:16:00,5.87679,5.88113,5.87679,5.88022,15000000.0
2008-11-17 17:17:00,5.88048,5.883,5.8795,5.883,13000000.0
2008-11-17 17:18:00,5.88372,5.88443,5.88232,5.88232,15000000.0
2008-11-17 17:19:00,5.88213,5.88641,5.88213,5.88641,17000000.0
2008-11-17 17:20:00,5.88674,5.88759,5.88468,5.88759,12000000.0
2008-11-17 17:21:00,5.88542,5.88713,5.88532,5.88632,7000000.0
2008-11-17 17:22:00,5.88567,5.88567,5.88367,5.88422,14000000.0
2008-11-17 17:23:00,5.88541,5.88541,5.88212,5.88216,13000000.0
2008-11-17 17:24:00,5.88334,5.88502,5.88314,5.88447,9000000.0
2008-11-17 17:25:00,5.88461,5.88461,5.88137,5.88175,11000000.0
2008-11-17 17:26:00,5.8805,5.88258,5.87866,5.88184,16000000.0
2008-11-17 17:27:00,5.88161,5.8846,5.88121,5.88386,9000000.0
2008-11-17 17:28:00,5.88346,5.88438,5.88237,5.88381,15000000.0
2008-11-17 17:29:00,5.88332,5.88443,5.8823,5.88307,11000000.0
2008-11-17 17:30:00,5.88165,5.88395,5.87788,5.88395,19000000.0
2008-11-17 17:31:00,5.88388,5.88449,5.88247,5.88338,11000000.0
2008-11-17 17:32:00,5.88391,5.88391,5.88097,5.88097,9000000.0
2008-11-17 17:33:00,5.88092,5.88161,5.88,5.88078,10000000.0
2008-11-17 17:34:00,5.88004,5.8803,5.87762,5.8802,14000000.0
2008-11-17 17:35:00,5.88005,5.88139,5.87979,5.87991,13000000.0
2008-11-17 17:36:00,5.87989,5.88142,5.8794,5.88099,11000000.0
2008-11-17 17:37:00,5.88101,5.88117,5.87808,5.87833,15000000.0
2008-11-17 17:38:00,5.87854,5.88029,5.87732,5.87998,17000000.0
2008-11-17 17:39:00,5.88029,5.88098,5.8785,5.8796,8000000.0
2008-11-17 17:40:00,5.87926,5.8814,5.87813,5.87826,12000000.0
2008-11-17 17:41:00,5.8808,5.88215,5.87786,5.88028,21000000.0
2008-11-17 17:42:00,5.8815,5.8815,5.87757,5.87757,13000000.0
2008-11-17 17:43:00,5.87683,5.87831,5.87628,5.87691,11000000.0
2008-11-17 17:44:00,5.87659,5.87659,5.87543,5.87606,19000000.0
2008-11-17 17:45:00,5.87772,5.8798,5.87734,5.87851,10000000.0
2008-11-17 17:46:00,5.8787,5.88025,5.87856,5.87954,13000000.0
2008-11-17 17:47:00,5.88021,5.88136,5.87889,5.87992,9000000.0
2008-11-17 17:48:00,5.88016,5.88278,5.87971,5.88233,14000000.0
2008-11-17 17:49:00,5.88268,5.88268,5.88015,5.88045,14000000.0
2008-11-17 17:50:00,5.88097,5.88278,5.88052,5.88244,17000000.0
2008-11-17 17:51:00,5.88308,5.88389,5.88152,5.88152,13000000.0
2008-11-17 17:52:00,5.88101,5.88102,5.8785,5.87926,24000000.0
2008-11-17 17:53:00,5.88006,5.88141,5.87862,5.88141,16000000.0
2008-11-17 17:54:00,5.88275,5.88462,5.88137,5.88399,16000000.0
2008-11-17 17:55:00,5.88464,5.88724,5.88429,5.88654,13000000.0
2008-11-17 17:56:00,5.88857,5.88946,5.88681,5.88681,15000000.0
2008-11-17 17:57:00,5.88845,5.88894,5.88502,5.88699,10000000.0
2008-11-17 17:58:00,5.88733,5.88846,5.88555,5.88657,15000000.0
2008-11-17 17:59:00,5.88574,5.88695,5.88401,5.88618,13000000.0
2008-11-17 18:00:00,5.88511,5.88611,5.8836,5.88445,7000000.0
2008-11-17 18:01:00,5.88171,5.88362,5.87994,5.88038,18000000.0
2008-11-17 18:02:00,5.88082,5.88208,5.8788,5.88155,17000000.0
2008-11-17 18:03:00,5.88104,5.88104,5.87796,5.87926,16000000.0
2008-11-17 18:04:00,5.8782,5.8783,5.87529,5.87643,14000000.0
2008-11-17 18:05:00,5.87577,5.87585,5.87193,5.87295,13000000.0
2008-11-17 18:06:00,5.87171,5.87358,5.87062,5.87167,18000000.0
2008-11-17 18:07:00,5.87166,5.87234,5.87017,5.87106,12000000.0
2008-11-17 18:08:00,5.87097,5.87177,5.86894,5.87027,18000000.0
2008-11-17 18:09:00,5.87232,5.87242,5.87022,5.87149,12000000.0
2008-11-17 18:10:00,5.86965,5.87004,5.86328,5.86436,13000000.0
2008-11-17 18:11:00,5.86423,5.86454,5.85985,5.86105,10000000.0
2008-11-17 18:12:00,5.86123,5.8615,5.85705,5.85957,11000000.0
2008-11-17 18:13:00,5.85924,5.86251,5.85793,5.86236,14000000.0
2008-11-17 18:14:00,5.8626,5.86264,5.85937,5.86121,10000000.0
2008-11-17 18:15:00,5.86168,5.86329,5.86098,5.86145,10000000.0
2008-11-17 18:16:00,5.86359,5.8643,5.86155,5.86258,9000000.0
2008-11-17 18:17:00,5.86283,5.86431,5.86067,5.86088,18000000.0
2008-11-17 18:18:00,5.86319,5.86818,5.86319,5.86818,14000000.0
2008-11-17 18:19:00,5.86707,5.86725,5.86479,5.86651,10000000.0
2008-11-17 18:20:00,5.86629,5.86632,5.86353,5.86462,15000000.0
2008-11-17 18:21:00,5.86518,5.86843,5.86413,5.86663,18000000.0
2008-11-17 18:22:00,5.86748,5.86919,5.8657,5.86919,14000000.0
2008-11-17 18:23:00,5.86896,5.87048,5.86869,5.86912,7000000.0
2008-11-17 18:24:00,5.86935,5.86968,5.86761,5.86968,9000000.0
2008-11-17 18:25:00,5.86974,5.86974,5.86794,5.8688,13000000.0
2008-11-17 18:26:00,5.86822,5.87046,5.86783,5.87041,16000000.0
2008-11-17 18:27:00,5.87159,5.87561,5.87159,5.87519,14000000.0
2008-11-17 18:28:00,5.87484,5.87484,5.86712,5.869,13000000.0
2008-11-17 18:29:00,5.86906,5.86987,5.86853,5.86987,11000000.0
2008-11-17 18:30:00,5.87114,5.875,5.86944,5.875,16000000.0
2008-11-17 18:31:00,5.87552,5.87739,5.87286,5.87469,12000000.0
2008-11-17 18:32:00,5.87257,5.8766,5.87181,5.87422,11000000.0
2008-11-17 18:33:00,5.87119,5.8768,5.87063,5.8749,13000000.0
2008-11-17 18:34:00,5.87664,5.87807,5.87238,5.87336,13000000.0
2008-11-17 18:35:00,5.87277,5.87584,5.87118,5.87315,18000000.0
2008-11-17 18:36:00,5.87274,5.87436,5.87042,5.87223,18000000.0
2008-11-17 18:37:00,5.87025,5.87273,5.86779,5.86941,18000000.0
2008-11-17 18:38:00,5.86864,5.86864,5.86301,5.86301,11000000.0
2008-11-17 18:39:00,5.8609,5.862,5.85888,5.86118,11000000.0
2008-11-17 18:40:00,5.8621,5.86325,5.86167,5.86242,14000000.0
2008-11-17 18:41:00,5.86319,5.86744,5.86255,5.86586,16000000.0
2008-11-17 18:42:00,5.86621,5.87,5.86551,5.87,14000000.0
2008-11-17 18:43:00,5.87029,5.87088,5.86836,5.87088,10000000.0
2008-11-17 18:44:00,5.87007,5.87007,5.86554,5.86554,13000000.0
2008-11-17 18:45:00,5.86683,5.86722,5.86372,5.86484,13000000.0
2008-11-17 18:46:00,5.86403,5.86506,5.86174,5.86484,12000000.0
2008-11-17 18:47:00,5.86463,5.86519,5.86329,5.86477,14000000.0
2008-11-17 18:48:00,5.86288,5.86288,5.85504,5.85513,15000000.0
2008-11-17 18:49:00,5.85286,5.85656,5.85286,5.85323,12000000.0
2008-11-17 18:50:00,5.85421,5.85535,5.85418,5.85465,9000000.0
2008-11-17 18:51:00,5.85379,5.85379,5.84796,5.85031,17000000.0
2008-11-17 18:52:00,5.84734,5.84753,5.84458,5.84458,9000000.0
2008-11-17 18:53:00,5.84494,5.84494,5.84215,5.84381,14000000.0
2008-11-17 18:54:00,5.84491,5.84797,5.84388,5.84489,14000000.0
2008-11-17 18:55:00,5.84626,5.84765,5.84441,5.84757,10000000.0
2008-11-17 18:56:00,5.848,5.84866,5.84523,5.84653,16000000.0
2008-11-17 18:57:00,5.84638,5.84699,5.84333,5.84542,17000000.0
2008-11-17 18:58:00,5.84503,5.84638,5.84306,5.84456,14000000.0
2008-11-17 18:59:00,5.8449,5.84787,5.84347,5.84647,14000000.0
2008-11-17 19:00:00,5.84662,5.84751,5.84443,5.84495,15000000.0
2008-11-17 19:01:00,5.84686,5.85087,5.84565,5.85087,15000000.0
2008-11-17 19:02:00,5.85107,5.85117,5.8484,5.85066,14000000.0
2008-11-17 19:03:00,5.84996,5.85033,5.84723,5.84988,14000000.0
2008-11-17 19:04:00,5.85011,5.85011,5.84773,5.84923,12000000.0
2008-11-17 19:05:00,5.84869,5.84869,5.84494,5.84744,15000000.0
2008-11-17 19:06:00,5.84711,5.84972,5.84614,5.84972,16000000.0
2008-11-17 19:07:00,5.84923,5.84994,5.84473,5.84473,20000000.0
2008-11-17 19:08:00,5.84453,5.84522,5.84328,5.84426,8000000.0
2008-11-17 19:09:00,5.84466,5.84528,5.84192,5.84268,17000000.0
2008-11-17 19:10:00,5.84286,5.84286,5.84052,5.8424,9000000.0
2008-11-17 19:11:00,5.84137,5.84546,5.8408,5.84506,16000000.0
2008-11-17 19:12:00,5.84638,5.84789,5.84528,5.84658,13000000.0
2008-11-17 19:13:00,5.84668,5.84693,5.84122,5.84122,10000000.0
2008-11-17 19:14:00,5.84323,5.84621,5.84193,5.84473,20000000.0
2008-11-17 19:15:00,5.84275,5.84374,5.84057,5.84218,12000000.0
2008-11-17 19:16:00,5.8434,5.84541,5.84166,5.84541,8000000.0
2008-11-17 19:17:00,5.84667,5.84667,5.8444,5.84606,18000000.0
2008-11-17 19:18:00,5.84519,5.8465,5.84363,5.84378,11000000.0
2008-11-17 19:19:00,5.84464,5.84504,5.84177,5.84419,12000000.0
2008-11-17 19:20:00,5.84344,5.84397,5.8409,5.84306,14000000.0
2008-11-17 19:21:00,5.84224,5.84242,5.83912,5.83979,13000000.0
2008-11-17 19:22:00,5.84047,5.84108,5.83932,5.83952,12000000.0
2008-11-17 19:23:00,5.84112,5.84357,5.83975,5.84238,14000000.0
2008-11-17 19:24:00,5.84399,5.84446,5.84214,5.84287,19000000.0
2008-11-17 19:25:00,5.8423,5.84488,5.84212,5.84477,8000000.0
2008-11-17 19:26:00,5.84508,5.84556,5.84357,5.84448,7000000.0
2008-11-17 19:27:00,5.8454,5.8492,5.84486,5.8492,20000000.0
2008-11-17 19:28:00,5.84922,5.84922,5.84579,5.84713,17000000.0
2008-11-17 19:29:00,5.84604,5.84662,5.84306,5.84456,10000000.0
2008-11-17 19:30:00,5.8437,5.84384,5.84127,5.84381,15000000.0
2008-11-17 19:31:00,5.84497,5.84497,5.84228,5.84295,11000000.0
2008-11-17 19:32:00,5.84311,5.84408,5.84231,5.84325,9000000.0
2008-11-17 19:33:00,5.8432,5.8432,5.83978,5.84151,14000000.0
2008-11-17 19:34:00,5.8412,5.84399,5.84086,5.84166,17000000.0
2008-11-17 19:35:00,5.84247,5.8447,5.84231,5.84437,8000000.0
2008-11-17 19:36:00,5.84557,5.84689,5.84468,5.84573,15000000.0
2008-11-17 19:37:00,5.84676,5.84918,5.84676,5.8488,8000000.0
2008-11-17 19:38:00,5.84917,5.85195,5.84764,5.85155,15000000.0
2008-11-17 19:39:00,5.85182,5.85449,5.85182,5.85396,17000000.0
2008-11-17 19:40:00,5.85241,5.85297,5.85028,5.8509,16000000.0
2008-11-17 19:41:00,5.85,5.85088,5.84878,5.85052,11000000.0
2008-11-17 19:42:00,5.85127,5.8529,5.85013,5.85149,15000000.0
2008-11-17 19:43:00,5.85023,5.85123,5.8489,5.85068,14000000.0
2008-11-17 19:44:00,5.84945,5.8495,5.84656,5.84728,14000000.0
2008-11-17 19:45:00,5.84746,5.84789,5.84603,5.8473,15000000.0
2008-11-17 19:46:00,5.84723,5.84839,5.8444,5.84503,15000000.0
2008-11-17 19:47:00,5.84534,5.84534,5.84319,5.84319,16000000.0
2008-11-17 19:48:00,5.84446,5.84446,5.84251,5.84378,16000000.0
2008-11-17 19:49:00,5.84324,5.84338,5.84194,5.84194,8000000.0
2008-11-17 19:50:00,5.84341,5.84448,5.84282,5.84436,9000000.0
2008-11-17 19:51:00,5.84419,5.84419,5.84268,5.84329,19000000.0
2008-11-17 19:52:00,5.84355,5.84431,5.8428,5.8439,11000000.0
2008-11-17 19:53:00,5.84483,5.84483,5.84255,5.84395,14000000.0
2008-11-17 19:54:00,5.84422,5.84574,5.8432,5.84508,18000000.0
2008-11-17 19:55:00,5.84435,5.84624,5.84322,5.84526,13000000.0
2008-11-17 19:56:00,5.84635,5.84651,5.8451,5.84539,10000000.0
2008-11-17 19:57:00,5.84625,5.8484,5.84601,5.84805,16000000.0
2008-11-17 19:58:00,5.84878,5.84878,5.84508,5.84616,15000000.0
2008-11-17 19:59:00,5.84712,5.84788,5.8458,5.84788,14000000.0
2008-11-17 20:00:00,5.84722,5.84813,5.84602,5.84706,11000000.0
2008-11-17 20:01:00,5.84703,5.84876,5.84614,5.8472,24000000.0
2008-11-17 20:02:00,5.84847,5.84847,5.84628,5.84695,11000000.0
2008-11-17 20:03:00,5.84684,5.84801,5.84621,5.84747,11000000.0
2008-11-17 20:04:00,5.84732,5.84992,5.84718,5.84992,10000000.0
2008-11-17 20:05:00,5.85011,5.85214,5.84845,5.85214,17000000.0
2008-11-17 20:06:00,5.85176,5.85195,5.85025,5.85152,10000000.0
2008-11-17 20:07:00,5.85029,5.85029,5.84774,5.85015,14000000.0
2008-11-17 20:08:00,5.85046,5.85175,5.84981,5.85129,13000000.0
2008-11-17 20:09:00,5.85167,5.85167,5.84956,5.85023,11000000.0
2008-11-17 20:10:00,5.85125,5.85166,5.84958,5.85042,11000000.0
2008-11-17 20:11:00,5.85156,5.85288,5.85114,5.85249,9000000.0
2008-11-17 20:12:00,5.85329,5.85359,5.85078,5.85141,16000000.0
2008-11-17 20:13:00,5.85083,5.85117,5.84992,5.85044,11000000.0
2008-11-17 20:14:00,5.85028,5.85217,5.84971,5.84971,19000000.0
2008-11-17 20:15:00,5.8514,5.85333,5.85057,5.85333,13000000.0
2008-11-17 20:16:00,5.85395,5.85588,5.85245,5.85588,15000000.0
2008-11-17 20:17:00,5.85566,5.85566,5.85398,5.85493,8000000.0
2008-11-17 20:18:00,5.85519,5.85581,5.85369,5.85428,14000000.0
2008-11-17 20:19:00,5.85528,5.85672,5.85318,5.855,14000000.0
2008-11-17 20:20:00,5.85449,5.85513,5.85288,5.85288,12000000.0
2008-11-17 20:21:00,5.85398,5.85499,5.85247,5.85491,9000000.0
2008-11-17 20:22:00,5.85478,5.85517,5.85259,5.85448,17000000.0
2008-11-17 20:23:00,5.85238,5.85366,5.85215,5.8535,11000000.0
2008-11-17 20:24:00,5.8527,5.85275,5.84861,5.85001,16000000.0
2008-11-17 20:25:00,5.85043,5.85043,5.8478,5.84815,11000000.0
2008-11-17 20:26:00,5.84822,5.84822,5.84623,5.84623,8000000.0
2008-11-17 20:27:00,5.84681,5.84681,5.84415,5.84563,13000000.0
2008-11-17 20:28:00,5.84586,5.8473,5.84366,5.84654,15000000.0
2008-11-17 20:29:00,5.84669,5.8479,5.84631,5.84659,16000000.0
2008-11-17 20:30:00,5.84783,5.8484,5.84665,5.84665,8000000.0
2008-11-17 20:31:00,5.84666,5.84729,5.8452,5.84681,18000000.0
2008-11-17 20:32:00,5.84639,5.84699,5.84461,5.84618,7000000.0
2008-11-17 20:33:00,5.84799,5.84807,5.84602,5.84807,13000000.0
2008-11-17 20:34:00,5.84754,5.8499,5.84696,5.84958,13000000.0
2008-11-17 20:35:00,5.84984,5.85179,5.84984,5.85087,9000000.0
2008-11-17 20:36:00,5.85228,5.8546,5.85192,5.8546,17000000.0
2008-11-17 20:37:00,5.8531,5.85525,5.8523,5.85357,14000000.0
2008-11-17 20:38:00,5.85372,5.85372,5.85016,5.85092,16000000.0
2008-11-17 20:39:00,5.84981,5.85102,5.84862,5.84995,14000000.0
2008-11-17 20:40:00,5.85053,5.85149,5.84838,5.85133,17000000.0
2008-11-17 20:41:00,5.85169,5.85169,5.84839,5.85107,16000000.0
2008-11-17 20:42:00,5.8518,5.85217,5.85013,5.8512,22000000.0
2008-11-17 20:43:00,5.85279,5.85561,5.8517,5.85325,18000000.0
2008-11-17 20:44:00,5.85325,5.85524,5.85218,5.85321,16000000.0
2008-11-17 20:45:00,5.85321,5.855,5.85274,5.85471,8000000.0
2008-11-17 20:46:00,5.85409,5.85409,5.85185,5.85265,19000000.0
2008-11-17 20:47:00,5.85275,5.85458,5.85201,5.85282,12000000.0
2008-11-17 20:48:00,5.85171,5.85252,5.85064,5.85187,9000000.0
2008-11-17 20:49:00,5.85124,5.85145,5.84899,5.85027,19000000.0
2008-11-17 20:50:00,5.85071,5.85257,5.84993,5.85154,15000000.0
2008-11-17 20:51:00,5.85181,5.85181,5.84981,5.8505,9000000.0
2008-11-17 20:52:00,5.85051,5.85058,5.84581,5.8463,11000000.0
2008-11-17 20:53:00,5.84608,5.84811,5.84457,5.84692,15000000.0
2008-11-17 20:54:00,5.84789,5.85065,5.84653,5.84904,12000000.0
2008-11-17 20:55:00,5.85,5.85051,5.84735,5.84976,18000000.0
2008-11-17 20:56:00,5.85073,5.85315,5.84956,5.84977,12000000.0
2008-11-17 20:57:00,5.85082,5.85252,5.84833,5.84833,13000000.0
2008-11-17 20:58:00,5.84915,5.85072,5.84783,5.84952,11000000.0
2008-11-17 20:59:00,5.84869,5.85099,5.84817,5.85088,11000000.0
2008-11-17 21:00:00,5.85102,5.85255,5.84861,5.84882,17000000.0
2008-11-17 21:01:00,5.84811,5.85341,5.84793,5.8527,10000000.0
2008-11-17 21:02:00,5.85204,5.85467,5.85158,5.85384,8000000.0
2008-11-17 21:03:00,5.8539,5.85566,5.85277,5.85277,19000000.0
2008-11-17 21:04:00,5.85579,5.85887,5.85406,5.85628,18000000.0
2008-11-17 21:05:00,5.85711,5.8601,5.85565,5.85681,14000000.0
2008-11-17 21:06:00,5.8568,5.85881,5.85514,5.85682,12000000.0
2008-11-17 21:07:00,5.85481,5.85726,5.85314,5.8537,10000000.0
2008-11-17 21:08:00,5.85379,5.85617,5.8525,5.85328,14000000.0
2008-11-17 21:09:00,5.85255,5.85277,5.84998,5.85136,16000000.0
2008-11-17 21:10:00,5.84986,5.85178,5.84955,5.8513,15000000.0
2008-11-17 21:11:00,5.85044,5.85044,5.84664,5.84785,13000000.0
2008-11-17 21:12:00,5.84804,5.84808,5.84667,5.84747,10000000.0
2008-11-17 21:13:00,5.84659,5.84659,5.84275,5.8444,14000000.0
2008-11-17 21:14:00,5.84306,5.84364,5.84196,5.84277,10000000.0
2008-11-17 21:15:00,5.8439,5.84524,5.84326,5.84453,15000000.0
2008-11-17 21:16:00,5.84554,5.84619,5.84405,5.84619,11000000.0
2008-11-17 21:17:00,5.84584,5.84758,5.84546,5.8475,13000000.0
2008-11-17 21:18:00,5.8467,5.84947,5.84613,5.84734,17000000.0
2008-11-17 21:19:00,5.84851,5.84986,5.84671,5.84732,12000000.0
2008-11-17 21:20:00,5.84465,5.84674,5.84291,5.84494,14000000.0
2008-11-17 21:21:00,5.84326,5.8436,5.84154,5.8436,11000000.0
2008-11-17 21:22:00,5.84318,5.84495,5.84303,5.84495,9000000.0
2008-11-17 21:23:00,5.8466,5.84807,5.84574,5.84807,7000000.0
2008-11-17 21:24:00,5.8512,5.85468,5.84962,5.85468,11000000.0
2008-11-17 21:25:00,5.85512,5.85512,5.85396,5.85396,7000000.0
2008-11-17 21:26:00,5.8549,5.85527,5.85206,5.85251,13000000.0
2008-11-17 21:27:00,5.85243,5.85253,5.84888,5.85221,11000000.0
2008-11-17 21:28:00,5.85305,5.85417,5.8523,5.85294,15000000.0
2008-11-17 21:29:00,5.85582,5.85743,5.85395,5.85395,12000000.0
2008-11-17 21:30:00,5.85377,5.85635,5.85285,5.85633,10000000.0
2008-11-17 21:31:00,5.85589,5.85686,5.85522,5.85581,10000000.0
2008-11-17 21:32:00,5.85749,5.86147,5.85749,5.86138,12000000.0
2008-11-17 21:33:00,5.86137,5.8617,5.85913,5.85942,19000000.0
2008-11-17 21:34:00,5.85948,5.85979,5.85483,5.85483,8000000.0
2008-11-17 21:35:00,5.85482,5.85482,5.85306,5.85457,20000000.0
2008-11-17 21:36:00,5.8546,5.85654,5.85308,5.85446,19000000.0
2008-11-17 21:37:00,5.85284,5.85438,5.85021,5.85141,19000000.0
2008-11-17 21:38:00,5.85352,5.85492,5.85152,5.85374,13000000.0
2008-11-17 21:39:00,5.8524,5.85246,5.85032,5.85246,17000000.0
2008-11-17 21:40:00,5.85312,5.85424,5.85224,5.85424,7000000.0
2008-11-17 21:41:00,5.85525,5.85585,5.85355,5.8548,11000000.0
2008-11-17 21:42:00,5.85471,5.85507,5.85288,5.85505,18000000.0
2008-11-17 21:43:00,5.85495,5.85495,5.85238,5.85293,13000000.0
2008-11-17 21:44:00,5.8538,5.85415,5.85071,5.85164,16000000.0
2008-11-17 21:45:00,5.85241,5.856,5.85241,5.85527,11000000.0
2008-11-17 21:46:00,5.85686,5.85859,5.85426,5.85722,13000000.0
2008-11-17 21:47:00,5.85692,5.857,5.85317,5.85499,13000000.0
2008-11-17 21:48:00,5.85379,5.85688,5.8535,5.8535,17000000.0
2008-11-17 21:49:00,5.85599,5.86018,5.85555,5.86018,8000000.0
2008-11-17 21:50:00,5.86123,5.86334,5.86069,5.86317,11000000.0
2008-11-17 21:51:00,5.86464,5.86465,5.86261,5.86324,13000000.0
2008-11-17 21:52:00,5.86246,5.86409,5.86085,5.8621,13000000.0
2008-11-17 21:53:00,5.86263,5.8634,5.86041,5.86253,14000000.0
2008-11-17 21:54:00,5.86342,5.86401,5.8616,5.86401,11000000.0
2008-11-17 21:55:00,5.86299,5.8642,5.86037,5.8632,17000000.0
2008-11-17 21:56:00,5.86335,5.86344,5.85965,5.86089,12000000.0
2008-11-17 21:57:00,5.86058,5.86162,5.85952,5.86055,16000000.0
2008-11-17 21:58:00,5.86043,5.8635,5.86043,5.8635,9000000.0
2008-11-17 21:59:00,5.86295,5.86932,5.86284,5.86932,18000000.0
2008-11-17 22:00:00,5.8694,5.87017,5.86763,5.86772,13000000.0
2008-11-17 22:01:00,5.87055,5.87125,5.86911,5.86943,11000000.0
2008-11-17 22:02:00,5.87053,5.87053,5.86903,5.86903,17000000.0
2008-11-17 22:03:00,5.86767,5.8692,5.86492,5.86614,23000000.0
2008-11-17 22:04:00,5.86547,5.86708,5.86424,5.86435,15000000.0
2008-11-17 22:05:00,5.86513,5.86519,5.86348,5.86518,14000000.0
2008-11-17 22:06:00,5.8647,5.86603,5.8635,5.86548,15000000.0
2008-11-17 22:07:00,5.86503,5.86598,5.86439,5.86483,9000000.0
2008-11-17 22:08:00,5.86665,5.86903,5.86534,5.86731,18000000.0
2008-11-17 22:09:00,5.86726,5.86814,5.86572,5.86619,11000000.0
2008-11-17 22:10:00,5.86731,5.86781,5.86644,5.86683,7000000.0
2008-11-17 22:11:00,5.86925,5.86967,5.86709,5.86944,8000000.0
2008-11-17 22:12:00,5.86994,5.87077,5.8673,5.86738,16000000.0
2008-11-17 22:13:00,5.86843,5.86964,5.86669,5.86866,24000000.0
2008-11-17 22:14:00,5.86738,5.86746,5.86559,5.86619,9000000.0
2008-11-17 22:15:00,5.86544,5.86556,5.86279,5.8636,10000000.0
2008-11-17 22:16:00,5.86453,5.86565,5.86274,5.86327,13000000.0
2008-11-17 22:17:00,5.86234,5.86307,5.85973,5.86178,20000000.0
2008-11-17 22:18:00,5.86328,5.86364,5.8622,5.86326,11000000.0
2008-11-17 22:19:00,5.86438,5.86599,5.86344,5.8658,15000000.0
2008-11-17 22:20:00,5.8659,5.86674,5.86485,5.86527,16000000.0
2008-11-17 22:21:00,5.86512,5.86543,5.8636,5.86403,12000000.0
2008-11-17 22:22:00,5.86559,5.86709,5.86517,5.86537,14000000.0
2008-11-17 22:23:00,5.86606,5.86702,5.86513,5.8667,11000000.0
2008-11-17 22:24:00,5.86747,5.8685,5.86598,5.8685,16000000.0
2008-11-17 22:25:00,5.86856,5.87154,5.86761,5.8712,14000000.0
2008-11-17 22:26:00,5.87173,5.87209,5.86985,5.87174,10000000.0
2008-11-17 22:27:00,5.87071,5.8725,5.87052,5.87181,14000000.0
2008-11-17 22:28:00,5.86997,5.87016,5.86731,5.86915,12000000.0
2008-11-17 22:29:00,5.871,5.87181,5.86961,5.8707,13000000.0
2008-11-17 22:30:00,5.87195,5.87195,5.87028,5.87096,8000000.0
2008-11-17 22:31:00,5.87201,5.8725,5.86942,5.87208,11000000.0
2008-11-17 22:32:00,5.87114,5.87126,5.86919,5.87035,20000000.0
2008-11-17 22:33:00,5.87044,5.87058,5.86852,5.86999,11000000.0
2008-11-17 22:34:00,5.87022,5.87258,5.86965,5.87246,10000000.0
2008-11-17 22:35:00,5.87425,5.87425,5.87164,5.87164,13000000.0
2008-11-17 22:36:00,5.87254,5.8738,5.87171,5.87368,9000000.0
2008-11-17 22:37:00,5.8733,5.8745,5.87312,5.87379,13000000.0
2008-11-17 22:38:00,5.87465,5.87739,5.87465,5.87698,9000000.0
2008-11-17 22:39:00,5.8765,5.8765,5.87451,5.87601,12000000.0
2008-11-17 22:40:00,5.87623,5.87623,5.87238,5.87336,9000000.0
2008-11-17 22:41:00,5.87272,5.87496,5.87272,5.87418,14000000.0
2008-11-17 22:42:00,5.87295,5.87295,5.86959,5.87133,13000000.0
2008-11-17 22:43:00,5.87123,5.87234,5.8703,5.8715,12000000.0
2008-11-17 22:44:00,5.87163,5.87264,5.86881,5.87111,15000000.0
2008-11-17 22:45:00,5.87112,5.87148,5.86956,5.87107,13000000.0
2008-11-17 22:46:00,5.87134,5.87134,5.86974,5.87086,14000000.0
2008-11-17 22:47:00,5.87154,5.87154,5.8696,5.86977,15000000.0
2008-11-17 22:48:00,5.8698,5.87148,5.86927,5.87041,13000000.0
2008-11-17 22:49:00,5.8708,5.87099,5.86912,5.86976,13000000.0
2008-11-17 22:50:00,5.86971,5.87324,5.86942,5.87274,15000000.0
2008-11-17 22:51:00,5.87158,5.87327,5.87158,5.87211,14000000.0
2008-11-17 22:52:00,5.87299,5.8731,5.8708,5.87122,9000000.0
2008-11-17 22:53:00,5.87253,5.87576,5.87209,5.87489,15000000.0
2008-11-17 22:54:00,5.87468,5.87595,5.87428,5.87562,17000000.0
2008-11-17 22:55:00,5.87517,5.87812,5.87359,5.87802,16000000.0
2008-11-17 22:56:00,5.87892,5.88215,5.8784,5.88148,13000000.0
2008-11-17 22:57:00,5.88179,5.8828,5.88092,5.88275,8000000.0
2008-11-17 22:58:00,5.88271,5.8828,5.88109,5.88241,8000000.0
2008-11-17 22:59:00,5.88382,5.8843,5.88232,5.88324,19000000.0
2008-11-17 23:00:00,5.88295,5.88295,5.8804,5.88148,10000000.0
2008-11-17 23:01:00,5.88075,5.88075,5.87926,5.87988,7000000.0
2008-11-17 23:02:00,5.87862,5.88002,5.87847,5.88002,15000000.0
2008-11-17 23:03:00,5.87956,5.88111,5.87956,5.88044,17000000.0
2008-11-17 23:04:00,5.8809,5.88157,5.87978,5.88157,19000000.0
2008-11-17 23:05:00,5.88172,5.8825,5.88115,5.88115,9000000.0
2008-11-17 23:06:00,5.88127,5.88148,5.87953,5.88022,12000000.0
2008-11-17 23:07:00,5.87993,5.88061,5.87921,5.88059,14000000.0
2008-11-17 23:08:00,5.881,5.88197,5.88015,5.88164,16000000.0
2008-11-17 23:09:00,5.88085,5.8816,5.88051,5.8809,9000000.0
2008-11-17 23:10:00,5.88146,5.88248,5.8808,5.88217,12000000.0
2008-11-17 23:11:00,5.88243,5.88352,5.88215,5.88215,14000000.0
2008-11-17 23:12:00,5.88336,5.88349,5.88246,5.88282,7000000.0
2008-11-17 23:13:00,5.88345,5.8839,5.88276,5.88314,14000000.0
2008-11-17 23:14:00,5.88348,5.88387,5.88242,5.88346,19000000.0
2008-11-17 23:15:00,5.88246,5.88368,5.88241,5.8832,13000000.0
2008-11-17 23:16:00,5.88344,5.88366,5.8817,5.88329,15000000.0
2008-11-17 23:17:00,5.8838,5.88384,5.8823,5.88322,11000000.0
2008-11-17 23:18:00,5.88305,5.88335,5.88202,5.88236,12000000.0
2008-11-17 23:19:00,5.88291,5.88377,5.88267,5.88316,14000000.0
2008-11-17 23:20:00,5.88419,5.88432,5.88267,5.88309,19000000.0
2008-11-17 23:21:00,5.88392,5.88452,5.88289,5.8837,7000000.0
2008-11-17 23:22:00,5.88373,5.88383,5.88268,5.88281,15000000.0
2008-11-17 23:23:00,5.88401,5.88401,5.88242,5.883,11000000.0
2008-11-17 23:24:00,5.88292,5.88417,5.88264,5.88355,14000000.0
2008-11-17 23:25:00,5.88405,5.88433,5.88339,5.88383,11000000.0
2008-11-17 23:26:00,5.88467,5.88473,5.8831,5.8831,14000000.0
2008-11-17 23:27:00,5.8833,5.88427,5.88303,5.88319,11000000.0
2008-11-17 23:28:00,5.88346,5.88393,5.88255,5.88351,12000000.0
2008-11-17 23:29:00,5.88191,5.88276,5.88107,5.88143,16000000.0
2008-11-17 23:30:00,5.88162,5.88295,5.88122,5.88267,20000000.0
2008-11-17 23:31:00,5.88183,5.88278,5.88172,5.88256,11000000.0
2008-11-17 23:32:00,5.88294,5.88328,5.88196,5.88196,16000000.0
2008-11-17 23:33:00,5.88258,5.88275,5.88071,5.88184,12000000.0
2008-11-17 23:34:00,5.88189,5.882,5.88078,5.88125,13000000.0
2008-11-17 23:35:00,5.88105,5.88192,5.88105,5.88178,9000000.0
2008-11-17 23:36:00,5.88184,5.88232,5.88135,5.88175,9000000.0
2008-11-17 23:37:00,5.88191,5.88339,5.88186,5.88223,14000000.0
2008-11-17 23:38:00,5.88314,5.88399,5.88258,5.88258,13000000.0
2008-11-17 23:39:00,5.883,5.88353,5.88235,5.88276,17000000.0
2008-11-17 23:40:00,5.88343,5.8835,5.88197,5.88255,12000000.0
2008-11-17 23:41:00,5.88371,5.88386,5.88272,5.8838,17000000.0
2008-11-17 23:42:00,5.88363,5.88522,5.88362,5.88428,22000000.0
2008-11-17 23:43:00,5.88408,5.88425,5.8831,5.88375,15000000.0
2008-11-17 23:44:00,5.88424,5.88445,5.88333,5.8836,14000000.0
2008-11-17 23:45:00,5.88407,5.88425,5.88311,5.88328,20000000.0
2008-11-17 23:46:00,5.88362,5.88394,5.88262,5.88377,14000000.0
2008-11-17 23:47:00,5.88242,5.88338,5.88191,5.88235,10000000.0
2008-11-17 23:48:00,5.88243,5.88255,5.8809,5.88171,18000000.0
2008-11-17 23:49:00,5.88181,5.88402,5.88151,5.88304,14000000.0
2008-11-17 23:50:00,5.88229,5.88309,5.88156,5.88227,13000000.0
2008-11-17 23:51:00,5.88267,5.88291,5.88223,5.88253,8000000.0
2008-11-17 23:52:00,5.88241,5.88319,5.88155,5.88245,16000000.0
2008-11-17 23:53:00,5.88273,5.88297,5.88199,5.88295,18000000.0
2008-11-17 23:54:00,5.8831,5.88441,5.88258,5.8836,12000000.0
2008-11-17 23:55:00,5.88285,5.88372,5.88257,5.88274,19000000.0
2008-11-17 23:56:00,5.88396,5.88396,5.88174,5.88211,14000000.0
2008-11-17 23:57:00,5.88132,5.88179,5.8809,5.88147,16000000.0
2008-11-17 23:58:00,5.8821,5.88235,5.88102,5.88155,13000000.0
2008-11-17 23:59:00,5.88217,5.88291,5.88165,5.88274,14000000.0
2008-11-18 00:00:00,5.88279,5.88279,5.88125,5.8817,17000000.0
2008-11-18 00:01:00,5.88284,5.88284,5.88085,5.88129,12000000.0
2008-11-18 00:02:00,5.88129,5.88182,5.88077,5.88175,15000000.0
2008-11-18 00:03:00,5.88166,5.88202,5.88078,5.88078,14000000.0
2008-11-18 00:04:00,5.88176,5.88219,5.88097,5.88183,12000000.0
2008-11-18 00:05:00,5.88141,5.88203,5.8808,5.88155,12000000.0
2008-11-18 00:06:00,5.88209,5.88228,5.88127,5.88212,12000000.0
2008-11-18 00:07:00,5.88281,5.88297,5.88201,5.88227,11000000.0
2008-11-18 00:08:00,5.88263,5.88263,5.88121,5.88183,15000000.0
2008-11-18 00:09:00,5.8829,5.8829,5.88166,5.8818,12000000.0
2008-11-18 00:10:00,5.8825,5.88388,5.88168,5.88254,19000000.0
2008-11-18 00:11:00,5.88356,5.88373,5.88304,5.88325,8000000.0
2008-11-18 00:12:00,5.88399,5.88404,5.88329,5.88389,9000000.0
2008-11-18 00:13:00,5.88325,5.88446,5.88325,5.88365,13000000.0
2008-11-18 00:14:00,5.88433,5.88578,5.88374,5.88567,14000000.0
2008-11-18 00:15:00,5.88566,5.88624,5.88477,5.88624,12000000.0
2008-11-18 00:16:00,5.88479,5.88646,5.88454,5.88594,12000000.0
2008-11-18 00:17:00,5.88548,5.88717,5.88519,5.88717,10000000.0
2008-11-18 00:18:00,5.886,5.88684,5.885,5.885,19000000.0
2008-11-18 00:19:00,5.8863,5.88874,5.88627,5.88764,12000000.0
2008-11-18 00:20:00,5.88801,5.88936,5.88801,5.88904,11000000.0
2008-11-18 00:21:00,5.88904,5.89036,5.8875,5.88866,14000000.0
2008-11-18 00:22:00,5.88769,5.88978,5.88769,5.88978,13000000.0
2008-11-18 00:23:00,5.88892,5.89033,5.88884,5.88884,13000000.0
2008-11-18 00:24:00,5.88904,5.8898,5.88821,5.88903,9000000.0
2008-11-18 00:25:00,5.88923,5.88952,5.88815,5.88924,13000000.0
2008-11-18 00:26:00,5.88909,5.89034,5.88825,5.88953,14000000.0
2008-11-18 00:27:00,5.89027,5.89027,5.8886,5.88919,15000000.0
2008-11-18 00:28:00,5.88945,5.88964,5.8888,5.88934,7000000.0
2008-11-18 00:29:00,5.88923,5.88923,5.88783,5.88858,17000000.0
2008-11-18 00:30:00,5.88867,5.88936,5.88837,5.88936,9000000.0
2008-11-18 00:31:00,5.88911,5.8893,5.88802,5.88825,13000000.0
2008-11-18 00:32:00,5.88879,5.88887,5.8881,5.88847,8000000.0
2008-11-18 00:33:00,5.88846,5.88861,5.88713,5.88756,19000000.0
2008-11-18 00:34:00,5.88807,5.88877,5.88784,5.88833,15000000.0
2008-11-18 00:35:00,5.88823,5.88847,5.88747,5.88797,12000000.0
2008-11-18 00:36:00,5.88815,5.88874,5.88739,5.88846,15000000.0
2008-11-18 00:37:00,5.88835,5.88843,5.88728,5.88778,15000000.0
2008-11-18 00:38:00,5.88808,5.88815,5.88795,5.88815,18000000.0
2008-11-18 00:39:00,5.8884,5.88884,5.88771,5.88878,20000000.0
2008-11-18 00:40:00,5.88893,5.88893,5.88795,5.88822,10000000.0
2008-11-18 00:41:00,5.88853,5.88853,5.88727,5.88754,9000000.0
2008-11-18 00:42:00,5.88877,5.88879,5.88779,5.88879,16000000.0
2008-11-18 00:43:00,5.88823,5.88864,5.88757,5.88821,16000000.0
2008-11-18 00:44:00,5.8878,5.88837,5.88705,5.88775,10000000.0
2008-11-18 00:45:00,5.88822,5.8889,5.88682,5.88844,16000000.0
2008-11-18 00:46:00,5.88778,5.88821,5.88585,5.886,12000000.0
2008-11-18 00:47:00,5.88543,5.886,5.88463,5.88527,8000000.0
2008-11-18 00:48:00,5.88638,5.88784,5.88544,5.88633,16000000.0
2008-11-18 00:49:00,5.88717,5.88741,5.88626,5.88663,11000000.0
2008-11-18 00:50:00,5.88764,5.8891,5.88728,5.88891,9000000.0
2008-11-18 00:51:00,5.88857,5.88891,5.8878,5.88846,9000000.0
2008-11-18 00:52:00,5.88747,5.88883,5.88725,5.8885,18000000.0
2008-11-18 00:53:00,5.88822,5.889,5.88767,5.88852,12000000.0
2008-11-18 00:54:00,5.88829,5.88878,5.88727,5.8882,12000000.0
2008-11-18 00:55:00,5.88863,5.88908,5.88767,5.88767,11000000.0
2008-11-18 00:56:00,5.88882,5.88978,5.88862,5.88976,14000000.0
2008-11-18 00:57:00,5.88942,5.89123,5.88905,5.89123,15000000.0
2008-11-18 00:58:00,5.88987,5.89089,5.88934,5.89056,9000000.0
2008-11-18 00:59:00,5.89085,5.89085,5.88889,5.88889,17000000.0
2008-11-18 01:00:00,5.88851,5.88972,5.88821,5.88821,12000000.0
2008-11-18 01:01:00,5.88873,5.8895,5.88718,5.88816,15000000.0
2008-11-18 01:02:00,5.88875,5.88875,5.88303,5.88303,10000000.0
2008-11-18 01:03:00,5.88353,5.88547,5.88282,5.88522,13000000.0
2008-11-18 01:04:00,5.8853,5.88647,5.88456,5.88456,13000000.0
2008-11-18 01:05:00,5.88609,5.88689,5.88494,5.88624,13000000.0
2008-11-18 01:06:00,5.88606,5.88606,5.8844,5.8857,12000000.0
2008-11-18 01:07:00,5.88435,5.88547,5.88361,5.88505,13000000.0
2008-11-18 01:08:00,5.88448,5.88485,5.88359,5.88451,15000000.0
2008-11-18 01:09:00,5.88434,5.88564,5.88434,5.88456,17000000.0
2008-11-18 01:10:00,5.88413,5.88533,5.88413,5.88477,10000000.0
2008-11-18 01:11:00,5.88589,5.88589,5.88146,5.88377,11000000.0
2008-11-18 01:12:00,5.88376,5.88376,5.88175,5.88284,10000000.0
2008-11-18 01:13:00,5.88252,5.88341,5.88205,5.88253,11000000.0
2008-11-18 01:14:00,5.88251,5.88487,5.88251,5.88415,13000000.0
2008-11-18 01:15:00,5.884,5.88508,5.88374,5.88487,9000000.0
2008-11-18 01:16:00,5.88427,5.88467,5.88368,5.88393,12000000.0
2008-11-18 01:17:00,5.88417,5.88459,5.88417,5.88459,11000000.0
2008-11-18 01:18:00,5.88467,5.88474,5.88377,5.88415,12000000.0
2008-11-18 01:19:00,5.88331,5.88387,5.88171,5.88264,19000000.0
2008-11-18 01:20:00,5.88159,5.88203,5.87937,5.87967,11000000.0
2008-11-18 01:21:00,5.87996,5.88042,5.87868,5.87937,12000000.0
2008-11-18 01:22:00,5.88014,5.88014,5.8791,5.87933,9000000.0
2008-11-18 01:23:00,5.87954,5.88005,5.87825,5.87863,13000000.0
2008-11-18 01:24:00,5.87941,5.87945,5.87806,5.87888,14000000.0
2008-11-18 01:25:00,5.87837,5.87968,5.87837,5.87948,11000000.0
2008-11-18 01:26:00,5.87984,5.88023,5.8793,5.87957,10000000.0
2008-11-18 01:27:00,5.88043,5.88097,5.87938,5.88058,17000000.0
2008-11-18 01:28:00,5.88092,5.88159,5.87994,5.88038,13000000.0
2008-11-18 01:29:00,5.8809,5.88167,5.88059,5.88133,19000000.0
2008-11-18 01:30:00,5.88141,5.88184,5.88034,5.88131,15000000.0
2008-11-18 01:31:00,5.88078,5.88216,5.88078,5.88164,15000000.0
2008-11-18 01:32:00,5.88234,5.88426,5.88177,5.88384,12000000.0
2008-11-18 01:33:00,5.88457,5.88457,5.88289,5.88289,8000000.0
2008-11-18 01:34:00,5.88335,5.88453,5.88334,5.88405,18000000.0
2008-11-18 01:35:00,5.88424,5.88668,5.88373,5.88668,12000000.0
2008-11-18 01:36:00,5.88731,5.8879,5.88582,5.88728,16000000.0
2008-11-18 01:37:00,5.88655,5.88752,5.88655,5.88736,15000000.0
2008-11-18 01:38:00,5.8873,5.88799,5.88698,5.88722,18000000.0
2008-11-18 01:39:00,5.88792,5.88813,5.88638,5.88638,10000000.0
2008-11-18 01:40:00,5.88743,5.8877,5.88657,5.88671,11000000.0
2008-11-18 01:41:00,5.88816,5.88816,5.8866,5.88742,16000000.0
2008-11-18 01:42:00,5.88697,5.88768,5.88634,5.88719,14000000.0
2008-11-18 01:43:00,5.88754,5.88786,5.88662,5.88704,16000000.0
2008-11-18 01:44:00,5.88774,5.88774,5.88616,5.88645,15000000.0
2008-11-18 01:45:00,5.88641,5.88641,5.88366,5.88447,16000000.0
2008-11-18 01:46:00,5.88644,5.88667,5.8853,5.88587,9000000.0
2008-11-18 01:47:00,5.88517,5.88546,5.88258,5.88275,17000000.0
2008-11-18 01:48:00,5.88432,5.88459,5.88323,5.88391,16000000.0
2008-11-18 01:49:00,5.88612,5.88693,5.88428,5.88693,10000000.0
2008-11-18 01:50:00,5.88679,5.88679,5.8857,5.88581,11000000.0
2008-11-18 01:51:00,5.88594,5.88672,5.88567,5.88602,12000000.0
2008-11-18 01:52:00,5.88628,5.88628,5.88512,5.88547,12000000.0
2008-11-18 01:53:00,5.88489,5.88624,5.88489,5.88525,18000000.0
2008-11-18 01:54:00,5.8857,5.8857,5.88429,5.88562,14000000.0
2008-11-18 01:55:00,5.88595,5.88595,5.88448,5.88448,18000000.0
2008-11-18 01:56:00,5.88575,5.88575,5.88464,5.88548,8000000.0
2008-11-18 01:57:00,5.88397,5.88508,5.88392,5.8849,13000000.0
2008-11-18 01:58:00,5.8847,5.88575,5.88437,5.88496,11000000.0
2008-11-18 01:59:00,5.88518,5.8858,5.88486,5.88486,11000000.0
2008-11-18 02:00:00,5.88465,5.88482,5.88449,5.88474,16000000.0
2008-11-18 02:01:00,5.88481,5.88548,5.88442,5.88503,21000000.0
2008-11-18 02:02:00,5.88621,5.88629,5.88475,5.8848,10000000.0
2008-11-18 02:03:00,5.88553,5.88566,5.88405,5.88485,8000000.0
2008-11-18 02:04:00,5.88478,5.88568,5.88363,5.8844,14000000.0
2008-11-18 02:05:00,5.88412,5.885,5.88375,5.88438,14000000.0
2008-11-18 02:06:00,5.88417,5.88534,5.88335,5.88483,15000000.0
2008-11-18 02:07:00,5.88492,5.88492,5.88329,5.88389,10000000.0
2008-11-18 02:08:00,5.88396,5.88396,5.88046,5.88301,16000000.0
2008-11-18 02:09:00,5.88126,5.88251,5.88103,5.88145,18000000.0
2008-11-18 02:10:00,5.88173,5.88203,5.88049,5.88165,16000000.0
2008-11-18 02:11:00,5.88138,5.88189,5.87949,5.88141,14000000.0
2008-11-18 02:12:00,5.88136,5.88188,5.88052,5.88052,10000000.0
2008-11-18 02:13:00,5.87961,5.87971,5.87683,5.8791,15000000.0
2008-11-18 02:14:00,5.87721,5.87897,5.87721,5.87812,19000000.0
2008-11-18 02:15:00,5.87756,5.87803,5.87597,5.87612,12000000.0
2008-11-18 02:16:00,5.87573,5.87701,5.87549,5.87601,18000000.0
2008-11-18 02:17:00,5.87539,5.87625,5.87425,5.87573,14000000.0
2008-11-18 02:18:00,5.87606,5.87873,5.87606,5.87752,12000000.0
2008-11-18 02:19:00,5.87751,5.87767,5.87607,5.87755,14000000.0
2008-11-18 02:20:00,5.87796,5.87799,5.87691,5.87704,13000000.0
2008-11-18 02:21:00,5.87778,5.87778,5.87617,5.87662,15000000.0
2008-11-18 02:22:00,5.87707,5.87924,5.87667,5.87804,13000000.0
2008-11-18 02:23:00,5.87727,5.88129,5.87727,5.88115,16000000.0
2008-11-18 02:24:00,5.88198,5.8841,5.88143,5.88229,17000000.0
2008-11-18 02:25:00,5.88288,5.88309,5.88181,5.88309,10000000.0
2008-11-18 02:26:00,5.88351,5.88418,5.88171,5.88245,13000000.0
2008-11-18 02:27:00,5.88219,5.88365,5.88219,5.88312,7000000.0
2008-11-18 02:28:00,5.88274,5.8834,5.88195,5.88284,9000000.0
2008-11-18 02:29:00,5.8836,5.8836,5.88184,5.8819,20000000.0
2008-11-18 02:30:00,5.88285,5.88754,5.88285,5.88754,11000000.0
2008-11-18 02:31:00,5.88747,5.89321,5.88747,5.89321,9000000.0
2008-11-18 02:32:00,5.89361,5.89361,5.89178,5.89344,13000000.0
2008-11-18 02:33:00,5.89337,5.8935,5.89137,5.89278,14000000.0
2008-11-18 02:34:00,5.89432,5.89455,5.89287,5.89338,17000000.0
2008-11-18 02:35:00,5.89424,5.89462,5.89242,5.89454,15000000.0
2008-11-18 02:36:00,5.8947,5.89473,5.89312,5.89414,14000000.0
2008-11-18 02:37:00,5.89548,5.8993,5.89548,5.8993,13000000.0
2008-11-18 02:38:00,5.89866,5.89955,5.89644,5.89716,14000000.0
2008-11-18 02:39:00,5.89659,5.89659,5.89377,5.89544,15000000.0
2008-11-18 02:40:00,5.89514,5.89603,5.89398,5.89553,12000000.0
2008-11-18 02:41:00,5.89555,5.89555,5.8929,5.89364,13000000.0
2008-11-18 02:42:00,5.89286,5.89325,5.89006,5.89161,16000000.0
2008-11-18 02:43:00,5.89204,5.8949,5.89204,5.8949,18000000.0
2008-11-18 02:44:00,5.89337,5.89362,5.89136,5.89136,10000000.0
2008-11-18 02:45:00,5.89173,5.89283,5.89123,5.89283,14000000.0
2008-11-18 02:46:00,5.89216,5.89269,5.89188,5.89201,18000000.0
2008-11-18 02:47:00,5.89223,5.89687,5.89223,5.89623,17000000.0
2008-11-18 02:48:00,5.8965,5.89742,5.89633,5.89679,7000000.0
2008-11-18 02:49:00,5.89678,5.8989,5.89621,5.89707,13000000.0
2008-11-18 02:50:00,5.89558,5.89692,5.89432,5.89496,14000000.0
2008-11-18 02:51:00,5.89454,5.89473,5.89205,5.89375,15000000.0
2008-11-18 02:52:00,5.89552,5.89552,5.89378,5.89389,15000000.0
2008-11-18 02:53:00,5.894,5.89779,5.89374,5.89779,9000000.0
2008-11-18 02:54:00,5.89878,5.89977,5.89744,5.89977,13000000.0
2008-11-18 02:55:00,5.90001,5.90001,5.89506,5.89545,11000000.0
2008-11-18 02:56:00,5.89491,5.89715,5.89491,5.89677,18000000.0
2008-11-18 02:57:00,5.89591,5.89698,5.8943,5.8943,13000000.0
2008-11-18 02:58:00,5.89532,5.89748,5.89495,5.8964,9000000.0
2008-11-18 02:59:00,5.8979,5.89833,5.89648,5.8977,14000000.0
2008-11-18 03:00:00,5.89831,5.90048,5.89766,5.90048,11000000.0
2008-11-18 03:01:00,5.90225,5.90225,5.90028,5.90088,11000000.0
2008-11-18 03:02:00,5.90091,5.90283,5.90073,5.90283,11000000.0
2008-11-18 03:03:00,5.90207,5.90449,5.90187,5.90397,23000000.0
2008-11-18 03:04:00,5.90443,5.90443,5.90276,5.90325,11000000.0
2008-11-18 03:05:00,5.90361,5.90361,5.90055,5.90238,17000000.0
2008-11-18 03:06:00,5.9037,5.9037,5.90203,5.90286,9000000.0
2008-11-18 03:07:00,5.90164,5.90237,5.90114,5.90177,15000000.0
2008-11-18 03:08:00,5.90106,5.9018,5.89958,5.90005,12000000.0
2008-11-18 03:09:00,5.89921,5.90157,5.89921,5.90065,15000000.0
2008-11-18 03:10:00,5.89978,5.89987,5.89798,5.89798,19000000.0
2008-11-18 03:11:00,5.89941,5.9001,5.89869,5.89914,15000000.0
2008-11-18 03:12:00,5.89924,5.90032,5.89905,5.89905,18000000.0
2008-11-18 03:13:00,5.90024,5.90024,5.89763,5.89763,18000000.0
2008-11-18 03:14:00,5.89769,5.89992,5.89755,5.89884,10000000.0
2008-11-18 03:15:00,5.89909,5.89966,5.8986,5.89915,7000000.0
2008-11-18 03:16:00,5.89859,5.89916,5.89785,5.89851,8000000.0
2008-11-18 03:17:00,5.89847,5.89924,5.89781,5.89924,10000000.0
2008-11-18 03:18:00,5.89931,5.89995,5.89831,5.89836,15000000.0
2008-11-18 03:19:00,5.89714,5.89801,5.8962,5.89721,10000000.0
2008-11-18 03:20:00,5.89675,5.89675,5.89533,5.89617,16000000.0
2008-11-18 03:21:00,5.8971,5.8971,5.89566,5.89607,11000000.0
2008-11-18 03:22:00,5.89735,5.89735,5.89392,5.89412,10000000.0
2008-11-18 03:23:00,5.89334,5.89626,5.89334,5.89409,12000000.0
2008-11-18 03:24:00,5.89628,5.89628,5.89449,5.89472,13000000.0
2008-11-18 03:25:00,5.89424,5.89486,5.89358,5.89374,11000000.0
2008-11-18 03:26:00,5.89405,5.89405,5.89257,5.89297,13000000.0
2008-11-18 03:27:00,5.89296,5.89457,5.89296,5.89309,14000000.0
2008-11-18 03:28:00,5.89355,5.89569,5.89355,5.89569,18000000.0
2008-11-18 03:29:00,5.89535,5.89569,5.89417,5.89444,15000000.0
2008-11-18 03:30:00,5.89555,5.89774,5.89496,5.89747,10000000.0
2008-11-18 03:31:00,5.89873,5.8996,5.89723,5.89801,13000000.0
2008-11-18 03:32:00,5.89816,5.8987,5.89639,5.89844,16000000.0
2008-11-18 03:33:00,5.89935,5.8996,5.89778,5.89848,13000000.0
2008-11-18 03:34:00,5.89777,5.89777,5.89535,5.89627,16000000.0
2008-11-18 03:35:00,5.89615,5.89718,5.89536,5.89579,10000000.0
2008-11-18 03:36:00,5.89641,5.89653,5.89528,5.89616,11000000.0
2008-11-18 03:37:00,5.89616,5.89616,5.89275,5.89513,13000000.0
2008-11-18 03:38:00,5.89532,5.89561,5.89352,5.89363,13000000.0
2008-11-18 03:39:00,5.89363,5.89507,5.89299,5.89388,13000000.0
2008-11-18 03:40:00,5.89515,5.89594,5.89398,5.89561,12000000.0
2008-11-18 03:41:00,5.89543,5.89627,5.89354,5.89465,16000000.0
2008-11-18 03:42:00,5.89452,5.89475,5.89399,5.89429,21000000.0
2008-11-18 03:43:00,5.89391,5.89518,5.89337,5.89388,18000000.0
2008-11-18 03:44:00,5.89513,5.89897,5.89475,5.89874,15000000.0
2008-11-18 03:45:00,5.89949,5.90333,5.89876,5.90291,9000000.0
2008-11-18 03:46:00,5.90129,5.90185,5.89941,5.89941,8000000.0
2008-11-18 03:47:00,5.8993,5.8993,5.89752,5.89889,11000000.0
2008-11-18 03:48:00,5.89809,5.89839,5.89693,5.89799,9000000.0
2008-11-18 03:49:00,5.89862,5.89862,5.89518,5.89635,16000000.0
2008-11-18 03:50:00,5.89654,5.89815,5.89641,5.89703,19000000.0
2008-11-18 03:51:00,5.89548,5.89622,5.89427,5.89452,9000000.0
2008-11-18 03:52:00,5.89525,5.89736,5.89412,5.8959,19000000.0
2008-11-18 03:53:00,5.89639,5.89657,5.89449,5.89499,10000000.0
2008-11-18 03:54:00,5.89512,5.89512,5.89228,5.89406,17000000.0
2008-11-18 03:55:00,5.89393,5.89446,5.89296,5.89359,16000000.0
2008-11-18 03:56:00,5.89266,5.89426,5.89266,5.89426,7000000.0
2008-11-18 03:57:00,5.89408,5.89709,5.89408,5.89514,11000000.0
2008-11-18 03:58:00,5.89504,5.8962,5.89504,5.8954,12000000.0
2008-11-18 03:59:00,5.89505,5.89613,5.89492,5.8957,17000000.0
2008-11-18 04:00:00,5.89439,5.895,5.89063,5.89156,12000000.0
2008-11-18 04:01:00,5.89214,5.89387,5.89151,5.89283,16000000.0
2008-11-18 04:02:00,5.89276,5.89303,5.8916,5.89179,14000000.0
2008-11-18 04:03:00,5.89234,5.89326,5.89163,5.89296,12000000.0
2008-11-18 04:04:00,5.89305,5.89388,5.89267,5.89327,16000000.0
2008-11-18 04:05:00,5.89289,5.89327,5.89099,5.89257,13000000.0
2008-11-18 04:06:00,5.89257,5.89391,5.89152,5.89292,16000000.0
2008-11-18 04:07:00,5.89284,5.89496,5.89256,5.89422,13000000.0
2008-11-18 04:08:00,5.89495,5.89495,5.89327,5.89387,14000000.0
2008-11-18 04:09:00,5.89468,5.89468,5.89284,5.89359,10000000.0
2008-11-18 04:10:00,5.89291,5.89326,5.89144,5.89203,12000000.0
2008-11-18 04:11:00,5.89192,5.89385,5.89192,5.89313,14000000.0
2008-11-18 04:12:00,5.8932,5.89413,5.89282,5.89356,19000000.0
2008-11-18 04:13:00,5.89342,5.89429,5.89271,5.8931,20000000.0
2008-11-18 04:14:00,5.89242,5.89325,5.89242,5.89317,12000000.0
2008-11-18 04:15:00,5.89255,5.8949,5.89255,5.8949,8000000.0
2008-11-18 04:16:00,5.89384,5.89524,5.8937,5.89399,13000000.0
2008-11-18 04:17:00,5.89519,5.89602,5.8936,5.89466,15000000.0
2008-11-18 04:18:00,5.89535,5.89729,5.89515,5.89647,9000000.0
2008-11-18 04:19:00,5.89639,5.89654,5.89485,5.89534,12000000.0
2008-11-18 04:20:00,5.89629,5.89645,5.8942,5.89526,9000000.0
2008-11-18 04:21:00,5.89638,5.89638,5.89442,5.89455,17000000.0
2008-11-18 04:22:00,5.89519,5.89522,5.89407,5.89427,14000000.0
2008-11-18 04:23:00,5.89386,5.89499,5.89332,5.89479,10000000.0
2008-11-18 04:24:00,5.89452,5.89452,5.89278,5.89409,12000000.0
2008-11-18 04:25:00,5.89315,5.8944,5.89278,5.89412,10000000.0
2008-11-18 04:26:00,5.89415,5.8945,5.89329,5.89372,7000000.0
2008-11-18 04:27:00,5.89334,5.89633,5.89334,5.89633,15000000.0
2008-11-18 04:28:00,5.8952,5.89776,5.89506,5.8976,7000000.0
2008-11-18 04:29:00,5.89669,5.8976,5.89561,5.89603,14000000.0
2008-11-18 04:30:00,5.89528,5.89672,5.89504,5.8955,11000000.0
2008-11-18 04:31:00,5.89556,5.89677,5.89528,5.89611,15000000.0
2008-11-18 04:32:00,5.89555,5.89606,5.89501,5.89577,17000000.0
2008-11-18 04:33:00,5.89563,5.89622,5.89396,5.89422,14000000.0
2008-11-18 04:34:00,5.89613,5.89653,5.89438,5.89503,9000000.0
2008-11-18 04:35:00,5.89561,5.89634,5.89526,5.896,12000000.0
2008-11-18 04:36:00,5.89574,5.89644,5.89519,5.89579,12000000.0
2008-11-18 04:37:00,5.89551,5.89558,5.89416,5.89461,12000000.0
2008-11-18 04:38:00,5.89566,5.89566,5.89429,5.89429,11000000.0
2008-11-18 04:39:00,5.89578,5.89589,5.89455,5.89494,17000000.0
2008-11-18 04:40:00,5.89584,5.89607,5.89527,5.8955,9000000.0
2008-11-18 04:41:00,5.89778,5.89875,5.8965,5.89716,10000000.0
2008-11-18 04:42:00,5.89829,5.89829,5.89517,5.89625,8000000.0
2008-11-18 04:43:00,5.89628,5.89628,5.8942,5.89606,18000000.0
2008-11-18 04:44:00,5.89471,5.89625,5.89471,5.89567,9000000.0
2008-11-18 04:45:00,5.89617,5.89633,5.895,5.89536,9000000.0
2008-11-18 04:46:00,5.89569,5.89604,5.894,5.89526,16000000.0
2008-11-18 04:47:00,5.89457,5.896,5.89457,5.896,12000000.0
2008-11-18 04:48:00,5.89549,5.89564,5.89453,5.89468,10000000.0
2008-11-18 04:49:00,5.89436,5.8969,5.89436,5.89575,16000000.0
2008-11-18 04:50:00,5.89541,5.89735,5.89541,5.896,16000000.0
2008-11-18 04:51:00,5.89664,5.89791,5.89641,5.89707,20000000.0
2008-11-18 04:52:00,5.89652,5.89723,5.89515,5.89584,13000000.0
2008-11-18 04:53:00,5.8965,5.89694,5.89532,5.89532,11000000.0
2008-11-18 04:54:00,5.89584,5.8971,5.89556,5.89609,11000000.0
2008-11-18 04:55:00,5.89652,5.89743,5.89593,5.89648,12000000.0
2008-11-18 04:56:00,5.89642,5.89753,5.89605,5.8967,16000000.0
2008-11-18 04:57:00,5.89696,5.89888,5.89639,5.89888,7000000.0
2008-11-18 04:58:00,5.89847,5.89897,5.89664,5.89774,13000000.0
2008-11-18 04:59:00,5.8981,5.89922,5.8978,5.89814,17000000.0
2008-11-18 05:00:00,5.89966,5.89966,5.89799,5.89812,10000000.0
2008-11-18 05:01:00,5.89776,5.8985,5.89716,5.89808,13000000.0
2008-11-18 05:02:00,5.89768,5.89772,5.89583,5.89685,18000000.0
2008-11-18 05:03:00,5.89635,5.89672,5.89586,5.89604,9000000.0
2008-11-18 05:04:00,5.89596,5.89621,5.8946,5.89533,12000000.0
2008-11-18 05:05:00,5.89582,5.89633,5.89541,5.89565,10000000.0
2008-11-18 05:06:00,5.8955,5.89601,5.89461,5.89524,20000000.0
2008-11-18 05:07:00,5.89708,5.89729,5.89504,5.89574,10000000.0
2008-11-18 05:08:00,5.89637,5.89698,5.89461,5.89619,17000000.0
2008-11-18 05:09:00,5.89706,5.89847,5.8966,5.89684,15000000.0
2008-11-18 05:10:00,5.89839,5.89898,5.89707,5.89898,10000000.0
2008-11-18 05:11:00,5.89873,5.89941,5.89756,5.89756,16000000.0
2008-11-18 05:12:00,5.89821,5.89903,5.89764,5.89834,7000000.0
2008-11-18 05:13:00,5.89967,5.89986,5.89796,5.8983,12000000.0
2008-11-18 05:14:00,5.89962,5.89962,5.89748,5.89748,14000000.0
2008-11-18 05:15:00,5.89875,5.89906,5.89748,5.89787,16000000.0
2008-11-18 05:16:00,5.89748,5.89843,5.89705,5.89728,15000000.0
2008-11-18 05:17:00,5.8988,5.89902,5.89802,5.89815,10000000.0
2008-11-18 05:18:00,5.8979,5.89872,5.89603,5.89709,13000000.0
2008-11-18 05:19:00,5.89757,5.89863,5.89746,5.89789,13000000.0
2008-11-18 05:20:00,5.89762,5.89785,5.89612,5.89758,20000000.0
2008-11-18 05:21:00,5.89668,5.89736,5.89583,5.89736,9000000.0
2008-11-18 05:22:00,5.8971,5.89775,5.89671,5.8973,17000000.0
2008-11-18 05:23:00,5.89665,5.89772,5.89633,5.89672,14000000.0
2008-11-18 05:24:00,5.89603,5.89769,5.89603,5.89725,19000000.0
2008-11-18 05:25:00,5.89616,5.89746,5.89577,5.89656,13000000.0
2008-11-18 05:26:00,5.89704,5.89767,5.8963,5.89689,13000000.0
2008-11-18 05:27:00,5.89798,5.89803,5.89507,5.89604,13000000.0
2008-11-18 05:28:00,5.89591,5.89671,5.89537,5.89669,10000000.0
2008-11-18 05:29:00,5.89617,5.89727,5.89617,5.89727,17000000.0
2008-11-18 05:30:00,5.89717,5.89788,5.897,5.897,21000000.0
2008-11-18 05:31:00,5.89707,5.89893,5.89695,5.89814,13000000.0
2008-11-18 05:32:00,5.89762,5.89849,5.89698,5.89758,16000000.0
2008-11-18 05:33:00,5.89725,5.89813,5.89715,5.89813,13000000.0
2008-11-18 05:34:00,5.89777,5.89882,5.89695,5.89804,13000000.0
2008-11-18 05:35:00,5.8979,5.89943,5.89766,5.89884,14000000.0
2008-11-18 05:36:00,5.89888,5.8994,5.89802,5.89891,18000000.0
2008-11-18 05:37:00,5.89935,5.89965,5.89832,5.89962,12000000.0
2008-11-18 05:38:00,5.89956,5.9005,5.8985,5.89938,13000000.0
2008-11-18 05:39:00,5.89925,5.90043,5.89823,5.90043,21000000.0
2008-11-18 05:40:00,5.89977,5.90146,5.89935,5.90146,14000000.0
2008-11-18 05:41:00,5.90008,5.90191,5.90008,5.90142,13000000.0
2008-11-18 05:42:00,5.90173,5.90242,5.90133,5.9016,8000000.0
2008-11-18 05:43:00,5.90157,5.90254,5.90079,5.90254,13000000.0
2008-11-18 05:44:00,5.90291,5.90306,5.90124,5.90124,13000000.0
2008-11-18 05:45:00,5.90084,5.90193,5.90046,5.9008,24000000.0
2008-11-18 05:46:00,5.90224,5.90224,5.90121,5.9016,14000000.0
2008-11-18 05:47:00,5.90164,5.90237,5.90141,5.90223,11000000.0
2008-11-18 05:48:00,5.90242,5.90308,5.90138,5.90195,18000000.0
2008-11-18 05:49:00,5.90379,5.9039,5.90198,5.90198,10000000.0
2008-11-18 05:50:00,5.90213,5.90288,5.90135,5.902,10000000.0
2008-11-18 05:51:00,5.90206,5.90254,5.90146,5.90166,11000000.0
2008-11-18 05:52:00,5.90157,5.90208,5.90009,5.90066,19000000.0
2008-11-18 05:53:00,5.90238,5.90355,5.90095,5.90274,15000000.0
2008-11-18 05:54:00,5.90147,5.90243,5.90106,5.90243,7000000.0
2008-11-18 05:55:00,5.90283,5.90306,5.90127,5.90186,12000000.0
2008-11-18 05:56:00,5.90176,5.90287,5.90176,5.90206,16000000.0
2008-11-18 05:57:00,5.90304,5.90388,5.90259,5.9035,11000000.0
2008-11-18 05:58:00,5.90327,5.905,5.90327,5.90464,22000000.0
2008-11-18 05:59:00,5.90431,5.90467,5.90414,5.90414,9000000.0
2008-11-18 06:00:00,5.90577,5.90669,5.90486,5.9057,17000000.0
2008-11-18 06:01:00,5.90632,5.90724,5.90487,5.90508,18000000.0
2008-11-18 06:02:00,5.90506,5.90571,5.90354,5.90458,18000000.0
2008-11-18 06:03:00,5.90411,5.90473,5.90342,5.9041,16000000.0
2008-11-18 06:04:00,5.90412,5.90437,5.90279,5.90279,8000000.0
2008-11-18 06:05:00,5.90279,5.90379,5.90234,5.90257,10000000.0
2008-11-18 06:06:00,5.90066,5.90218,5.89853,5.9007,27000000.0
2008-11-18 06:07:00,5.90109,5.90109,5.89901,5.8991,17000000.0
2008-11-18 06:08:00,5.90078,5.90185,5.89959,5.90104,14000000.0
2008-11-18 06:09:00,5.90089,5.90322,5.90089,5.90175,13000000.0
2008-11-18 06:10:00,5.90316,5.90329,5.90124,5.90214,14000000.0
2008-11-18 06:11:00,5.90253,5.90395,5.90216,5.90264,16000000.0
2008-11-18 06:12:00,5.90198,5.90307,5.90158,5.9019,17000000.0
2008-11-18 06:13:00,5.90167,5.90167,5.89953,5.89967,14000000.0
2008-11-18 06:14:00,5.89917,5.89959,5.89621,5.89897,12000000.0
2008-11-18 06:15:00,5.89897,5.90034,5.89754,5.89819,13000000.0
2008-11-18 06:16:00,5.89835,5.89867,5.89752,5.89752,14000000.0
2008-11-18 06:17:00,5.89755,5.89792,5.89641,5.89712,11000000.0
2008-11-18 06:18:00,5.89593,5.89791,5.89554,5.89728,12000000.0
2008-11-18 06:19:00,5.89729,5.89803,5.89604,5.89796,19000000.0
2008-11-18 06:20:00,5.89918,5.89918,5.8975,5.89773,11000000.0
2008-11-18 06:21:00,5.89908,5.90003,5.89847,5.90003,9000000.0
2008-11-18 06:22:00,5.89922,5.90033,5.8986,5.89898,22000000.0
2008-11-18 06:23:00,5.90065,5.90115,5.8991,5.90006,18000000.0
2008-11-18 06:24:00,5.89906,5.90067,5.89906,5.90023,8000000.0
2008-11-18 06:25:00,5.9004,5.9007,5.89988,5.90019,9000000.0
2008-11-18 06:26:00,5.89895,5.89992,5.89604,5.89635,13000000.0
2008-11-18 06:27:00,5.89659,5.89853,5.89543,5.89755,15000000.0
2008-11-18 06:28:00,5.89839,5.89905,5.89644,5.89801,18000000.0
2008-11-18 06:29:00,5.89839,5.89938,5.89742,5.89866,16000000.0
2008-11-18 06:30:00,5.89992,5.89992,5.89745,5.89843,10000000.0
2008-11-18 06:31:00,5.89764,5.89906,5.89761,5.89851,13000000.0
2008-11-18 06:32:00,5.89917,5.89951,5.89849,5.89863,10000000.0
2008-11-18 06:33:00,5.89886,5.89947,5.89842,5.89938,10000000.0
2008-11-18 06:34:00,5.89888,5.89987,5.89855,5.89855,15000000.0
2008-11-18 06:35:00,5.8982,5.89995,5.8982,5.89904,13000000.0
2008-11-18 06:36:00,5.89886,5.89889,5.89699,5.89699,23000000.0
2008-11-18 06:37:00,5.89781,5.89905,5.89738,5.89905,11000000.0
2008-11-18 06:38:00,5.89861,5.90007,5.89814,5.89948,17000000.0
2008-11-18 06:39:00,5.89987,5.90019,5.89887,5.89887,8000000.0
2008-11-18 06:40:00,5.89993,5.89993,5.89842,5.89927,15000000.0
2008-11-18 06:41:00,5.89912,5.89979,5.89847,5.89909,15000000.0
2008-11-18 06:42:00,5.8984,5.89968,5.89783,5.89864,16000000.0
2008-11-18 06:43:00,5.89822,5.89964,5.89822,5.89898,12000000.0
2008-11-18 06:44:00,5.89856,5.89987,5.89855,5.89898,13000000.0
2008-11-18 06:45:00,5.89833,5.89987,5.89833,5.89983,14000000.0
2008-11-18 06:46:00,5.89894,5.90012,5.89878,5.90012,12000000.0
2008-11-18 06:47:00,5.89863,5.90044,5.89835,5.89956,11000000.0
2008-11-18 06:48:00,5.89936,5.90006,5.89882,5.89882,15000000.0
2008-11-18 06:49:00,5.90027,5.90027,5.89869,5.89911,17000000.0
2008-11-18 06:50:00,5.89917,5.90031,5.89841,5.89956,13000000.0
2008-11-18 06:51:00,5.89918,5.89979,5.89881,5.89881,8000000.0
2008-11-18 06:52:00,5.89855,5.90064,5.89834,5.90005,14000000.0
2008-11-18 06:53:00,5.89992,5.90006,5.89862,5.89958,13000000.0
2008-11-18 06:54:00,5.89989,5.90057,5.89916,5.90057,8000000.0
2008-11-18 06:55:00,5.89951,5.90012,5.89919,5.89959,10000000.0
2008-11-18 06:56:00,5.90053,5.90053,5.89873,5.89952,11000000.0
2008-11-18 06:57:00,5.9003,5.90223,5.89967,5.90112,17000000.0
2008-11-18 06:58:00,5.90019,5.90147,5.8994,5.90077,12000000.0
2008-11-18 06:59:00,5.90031,5.90061,5.89936,5.89936,14000000.0
2008-11-18 07:00:00,5.90033,5.90056,5.89897,5.90056,11000000.0
2008-11-18 07:01:00,5.89961,5.90007,5.89901,5.89901,10000000.0
2008-11-18 07:02:00,5.89984,5.90049,5.89896,5.89939,14000000.0
2008-11-18 07:03:00,5.89958,5.9009,5.89936,5.90016,7000000.0
2008-11-18 07:04:00,5.90032,5.90081,5.89964,5.89964,16000000.0
2008-11-18 07:05:00,5.90033,5.9004,5.89918,5.89956,15000000.0
2008-11-18 07:06:00,5.89968,5.90073,5.89905,5.90022,16000000.0
2008-11-18 07:07:00,5.89949,5.90018,5.89892,5.89965,12000000.0
2008-11-18 07:08:00,5.8999,5.8999,5.89909,5.89926,8000000.0
2008-11-18 07:09:00,5.89943,5.89947,5.89865,5.89865,8000000.0
2008-11-18 07:10:00,5.89979,5.89979,5.89821,5.89853,16000000.0
2008-11-18 07:11:00,5.89807,5.89874,5.89597,5.89818,17000000.0
2008-11-18 07:12:00,5.898,5.89826,5.89606,5.89826,20000000.0
2008-11-18 07:13:00,5.89749,5.89827,5.89698,5.89733,18000000.0
2008-11-18 07:14:00,5.8976,5.89838,5.89739,5.8978,11000000.0
2008-11-18 07:15:00,5.89746,5.89797,5.89666,5.89731,18000000.0
2008-11-18 07:16:00,5.89664,5.89725,5.89605,5.89709,18000000.0
2008-11-18 07:17:00,5.89597,5.89738,5.89586,5.8962,12000000.0
2008-11-18 07:18:00,5.89658,5.89757,5.89631,5.89736,18000000.0
2008-11-18 07:19:00,5.89807,5.89993,5.89777,5.8986,14000000.0
2008-11-18 07:20:00,5.89899,5.89956,5.8977,5.89875,18000000.0
2008-11-18 07:21:00,5.89849,5.89876,5.89702,5.89812,13000000.0
2008-11-18 07:22:00,5.89816,5.89895,5.89784,5.89811,14000000.0
2008-11-18 07:23:00,5.89905,5.8991,5.89755,5.89884,15000000.0
2008-11-18 07:24:00,5.89759,5.89891,5.89759,5.89764,16000000.0
2008-11-18 07:25:00,5.89885,5.89885,5.89721,5.8977,15000000.0
2008-11-18 07:26:00,5.89772,5.89831,5.89731,5.89787,13000000.0
2008-11-18 07:27:00,5.8976,5.89784,5.8959,5.89646,12000000.0
2008-11-18 07:28:00,5.89619,5.89678,5.89476,5.89638,22000000.0
2008-11-18 07:29:00,5.89648,5.89755,5.89605,5.89655,16000000.0
2008-11-18 07:30:00,5.89609,5.89712,5.89591,5.89618,14000000.0
2008-11-18 07:31:00,5.89631,5.8981,5.89621,5.89685,13000000.0
2008-11-18 07:32:00,5.89704,5.89843,5.89687,5.89765,9000000.0
2008-11-18 07:33:00,5.89842,5.89847,5.89549,5.89549,7000000.0
2008-11-18 07:34:00,5.89605,5.89703,5.89497,5.89497,18000000.0
2008-11-18 07:35:00,5.89621,5.89651,5.89558,5.8957,9000000.0
2008-11-18 07:36:00,5.89641,5.89641,5.89401,5.89504,13000000.0
2008-11-18 07:37:00,5.89381,5.89545,5.89381,5.89545,11000000.0
2008-11-18 07:38:00,5.89496,5.89496,5.89347,5.89368,11000000.0
2008-11-18 07:39:00,5.89427,5.89537,5.89321,5.89399,19000000.0
2008-11-18 07:40:00,5.89562,5.8962,5.89456,5.89576,11000000.0
2008-11-18 07:41:00,5.89558,5.89691,5.89558,5.89559,7000000.0
2008-11-18 07:42:00,5.89603,5.89613,5.89454,5.8952,13000000.0
2008-11-18 07:43:00,5.89608,5.89713,5.89529,5.89629,14000000.0
2008-11-18 07:44:00,5.89717,5.89717,5.89389,5.89413,10000000.0
2008-11-18 07:45:00,5.89499,5.89624,5.89471,5.89584,8000000.0
2008-11-18 07:46:00,5.89644,5.89675,5.89503,5.89652,13000000.0
2008-11-18 07:47:00,5.89677,5.89677,5.89499,5.896,15000000.0
2008-11-18 07:48:00,5.89596,5.89618,5.89506,5.89577,13000000.0
2008-11-18 07:49:00,5.89676,5.89676,5.89523,5.89595,10000000.0
2008-11-18 07:50:00,5.89492,5.897,5.89492,5.89536,17000000.0
2008-11-18 07:51:00,5.89599,5.89643,5.8953,5.8953,16000000.0
2008-11-18 07:52:00,5.89649,5.89649,5.89435,5.89622,13000000.0
2008-11-18 07:53:00,5.89486,5.89621,5.89455,5.89532,10000000.0
2008-11-18 07:54:00,5.89615,5.89622,5.89435,5.89622,11000000.0
2008-11-18 07:55:00,5.895,5.89689,5.895,5.89609,12000000.0
2008-11-18 07:56:00,5.89605,5.89635,5.89545,5.89628,13000000.0
2008-11-18 07:57:00,5.89565,5.8964,5.8955,5.8963,8000000.0
2008-11-18 07:58:00,5.89626,5.8973,5.89576,5.8973,14000000.0
2008-11-18 07:59:00,5.89594,5.89771,5.8956,5.89679,15000000.0
2008-11-18 08:00:00,5.89651,5.89715,5.89602,5.89715,10000000.0
2008-11-18 08:01:00,5.89656,5.8977,5.89617,5.89715,13000000.0
2008-11-18 08:02:00,5.89751,5.89906,5.89751,5.89906,14000000.0
2008-11-18 08:03:00,5.89722,5.89883,5.89715,5.89883,12000000.0
2008-11-18 08:04:00,5.89776,5.90116,5.89776,5.90036,16000000.0
2008-11-18 08:05:00,5.90008,5.90092,5.89933,5.90022,14000000.0
2008-11-18 08:06:00,5.89989,5.90239,5.8996,5.90197,19000000.0
2008-11-18 08:07:00,5.90326,5.90463,5.9025,5.90446,19000000.0
2008-11-18 08:08:00,5.90419,5.90431,5.90263,5.90305,11000000.0
2008-11-18 08:09:00,5.90508,5.90887,5.90461,5.90887,10000000.0
2008-11-18 08:10:00,5.9084,5.9084,5.90545,5.90629,16000000.0
2008-11-18 08:11:00,5.90635,5.9077,5.90591,5.90708,9000000.0
2008-11-18 08:12:00,5.90662,5.90784,5.90624,5.90704,10000000.0
2008-11-18 08:13:00,5.90758,5.91021,5.90753,5.91016,11000000.0
2008-11-18 08:14:00,5.91161,5.91275,5.90945,5.91109,12000000.0
2008-11-18 08:15:00,5.91157,5.91236,5.91034,5.91111,15000000.0
2008-11-18 08:16:00,5.91075,5.91268,5.90932,5.91086,14000000.0
2008-11-18 08:17:00,5.91,5.91451,5.90978,5.91451,10000000.0
2008-11-18 08:18:00,5.9135,5.9135,5.91113,5.91164,9000000.0
2008-11-18 08:19:00,5.91081,5.91258,5.91058,5.91208,11000000.0
2008-11-18 08:20:00,5.91245,5.91511,5.9122,5.91511,11000000.0
2008-11-18 08:21:00,5.91628,5.9169,5.9145,5.91611,20000000.0
2008-11-18 08:22:00,5.91625,5.91693,5.91396,5.91423,8000000.0
2008-11-18 08:23:00,5.91385,5.91436,5.91275,5.91307,12000000.0
2008-11-18 08:24:00,5.91221,5.91221,5.9093,5.91054,13000000.0
2008-11-18 08:25:00,5.91016,5.91125,5.90925,5.91007,12000000.0
2008-11-18 08:26:00,5.91077,5.91081,5.90727,5.90876,13000000.0
2008-11-18 08:27:00,5.90605,5.90724,5.90513,5.90513,11000000.0
2008-11-18 08:28:00,5.90675,5.90675,5.90504,5.90602,8000000.0
2008-11-18 08:29:00,5.90523,5.90523,5.90145,5.90266,12000000.0
2008-11-18 08:30:00,5.90408,5.90417,5.90126,5.9037,11000000.0
2008-11-18 08:31:00,5.90332,5.90459,5.90289,5.90392,10000000.0
2008-11-18 08:32:00,5.90267,5.90618,5.90267,5.90502,13000000.0
2008-11-18 08:33:00,5.90582,5.90806,5.90547,5.90739,11000000.0
2008-11-18 08:34:00,5.90778,5.9099,5.90778,5.90855,17000000.0
2008-11-18 08:35:00,5.91014,5.91055,5.90815,5.90815,11000000.0
2008-11-18 08:36:00,5.9079,5.90807,5.90456,5.90565,10000000.0
2008-11-18 08:37:00,5.9052,5.90709,5.90508,5.90644,9000000.0
2008-11-18 08:38:00,5.90706,5.9075,5.90581,5.90669,18000000.0
2008-11-18 08:39:00,5.90629,5.90636,5.90513,5.90555,8000000.0
2008-11-18 08:40:00,5.90578,5.90663,5.90521,5.90652,7000000.0
2008-11-18 08:41:00,5.90587,5.90832,5.90587,5.90767,16000000.0
2008-11-18 08:42:00,5.90906,5.90959,5.9078,5.9091,14000000.0
2008-11-18 08:43:00,5.90849,5.90957,5.90735,5.90957,12000000.0
2008-11-18 08:44:00,5.90859,5.90875,5.9071,5.9071,9000000.0
2008-11-18 08:45:00,5.90667,5.90783,5.90621,5.90783,18000000.0
2008-11-18 08:46:00,5.9065,5.90964,5.90618,5.90887,14000000.0
2008-11-18 08:47:00,5.90913,5.90919,5.90689,5.90849,18000000.0
2008-11-18 08:48:00,5.90722,5.90921,5.90722,5.9091,12000000.0
2008-11-18 08:49:00,5.90917,5.90939,5.90773,5.90773,14000000.0
2008-11-18 08:50:00,5.90829,5.90865,5.90645,5.90832,16000000.0
2008-11-18 08:51:00,5.90798,5.90847,5.9065,5.90751,21000000.0
2008-11-18 08:52:00,5.90795,5.90795,5.9055,5.90656,20000000.0
2008-11-18 08:53:00,5.90498,5.90543,5.90247,5.90249,7000000.0
2008-11-18 08:54:00,5.9032,5.90416,5.90176,5.90267,17000000.0
2008-11-18 08:55:00,5.90392,5.90411,5.90276,5.90326,12000000.0
2008-11-18 08:56:00,5.90221,5.90305,5.9002,5.90139,17000000.0
2008-11-18 08:57:00,5.90019,5.90046,5.89746,5.89998,16000000.0
2008-11-18 08:58:00,5.89891,5.89891,5.89551,5.89682,12000000.0
2008-11-18 08:59:00,5.89661,5.89783,5.89571,5.89623,13000000.0
2008-11-18 09:00:00,5.8979,5.89907,5.89722,5.89821,17000000.0
2008-11-18 09:01:00,5.89928,5.9013,5.89841,5.9004,13000000.0
2008-11-18 09:02:00,5.90231,5.90496,5.9017,5.90485,8000000.0
2008-11-18 09:03:00,5.90535,5.90627,5.90288,5.90341,16000000.0
2008-11-18 09:04:00,5.9045,5.9045,5.89944,5.89944,8000000.0
2008-11-18 09:05:00,5.90067,5.90131,5.89929,5.89996,11000000.0
2008-11-18 09:06:00,5.90053,5.90053,5.89858,5.89935,10000000.0
2008-11-18 09:07:00,5.90012,5.90052,5.89916,5.89972,10000000.0
2008-11-18 09:08:00,5.90112,5.90213,5.89979,5.89991,19000000.0
2008-11-18 09:09:00,5.89981,5.90004,5.89844,5.89936,16000000.0
2008-11-18 09:10:00,5.89676,5.90115,5.89676,5.90115,8000000.0
2008-11-18 09:11:00,5.90169,5.90269,5.89974,5.89974,11000000.0
2008-11-18 09:12:00,5.89899,5.90055,5.89774,5.89865,16000000.0
2008-11-18 09:13:00,5.89852,5.89966,5.89735,5.89958,15000000.0
2008-11-18 09:14:00,5.89864,5.89978,5.89808,5.89875,17000000.0
2008-11-18 09:15:00,5.89926,5.89961,5.89817,5.89904,12000000.0
2008-11-18 09:16:00,5.8993,5.90406,5.89872,5.90344,14000000.0
2008-11-18 09:17:00,5.90396,5.90536,5.90268,5.90286,14000000.0
2008-11-18 09:18:00,5.90302,5.90302,5.89972,5.90056,18000000.0
2008-11-18 09:19:00,5.90037,5.90037,5.89772,5.8998,14000000.0
2008-11-18 09:20:00,5.90001,5.90001,5.89477,5.89511,18000000.0
2008-11-18 09:21:00,5.89338,5.89561,5.89274,5.8949,17000000.0
2008-11-18 09:22:00,5.89418,5.89418,5.89164,5.89334,13000000.0
2008-11-18 09:23:00,5.8932,5.89453,5.89254,5.89453,12000000.0
2008-11-18 09:24:00,5.89523,5.89588,5.89417,5.89423,14000000.0
2008-11-18 09:25:00,5.89336,5.89411,5.89245,5.89367,9000000.0
2008-11-18 09:26:00,5.89498,5.89522,5.89275,5.89497,13000000.0
2008-11-18 09:27:00,5.89631,5.89674,5.89473,5.89473,13000000.0
2008-11-18 09:28:00,5.89583,5.89687,5.8948,5.89574,19000000.0
2008-11-18 09:29:00,5.89543,5.89543,5.89364,5.89394,14000000.0
2008-11-18 09:30:00,5.89485,5.89555,5.8943,5.89447,15000000.0
2008-11-18 09:31:00,5.89459,5.89475,5.8926,5.89371,11000000.0
2008-11-18 09:32:00,5.89432,5.89446,5.89274,5.89342,16000000.0
2008-11-18 09:33:00,5.89424,5.89482,5.89316,5.89397,9000000.0
2008-11-18 09:34:00,5.8936,5.8936,5.89132,5.89132,18000000.0
2008-11-18 09:35:00,5.89198,5.89262,5.8912,5.89184,14000000.0
2008-11-18 09:36:00,5.89416,5.89486,5.8928,5.89418,16000000.0
2008-11-18 09:37:00,5.89437,5.89508,5.89264,5.89372,20000000.0
2008-11-18 09:38:00,5.89427,5.89439,5.89306,5.89357,19000000.0
2008-11-18 09:39:00,5.89397,5.89605,5.89339,5.89605,16000000.0
2008-11-18 09:40:00,5.89561,5.89641,5.8931,5.8931,12000000.0
2008-11-18 09:41:00,5.89364,5.89364,5.89103,5.89194,18000000.0
2008-11-18 09:42:00,5.89279,5.89279,5.88924,5.89099,16000000.0
2008-11-18 09:43:00,5.89153,5.89218,5.89046,5.89046,15000000.0
2008-11-18 09:44:00,5.89245,5.89245,5.89057,5.89057,13000000.0
2008-11-18 09:45:00,5.88895,5.89076,5.88808,5.89076,13000000.0
2008-11-18 09:46:00,5.89132,5.89162,5.89012,5.89012,17000000.0
2008-11-18 09:47:00,5.89116,5.89282,5.89052,5.89128,13000000.0
2008-11-18 09:48:00,5.89127,5.89225,5.89043,5.89224,16000000.0
2008-11-18 09:49:00,5.89124,5.89227,5.89082,5.89139,17000000.0
2008-11-18 09:50:00,5.89257,5.89257,5.89064,5.89123,12000000.0
2008-11-18 09:51:00,5.89257,5.8932,5.89146,5.89146,16000000.0
2008-11-18 09:52:00,5.89217,5.89435,5.89217,5.89435,16000000.0
2008-11-18 09:53:00,5.89352,5.89352,5.89013,5.89077,15000000.0
2008-11-18 09:54:00,5.88908,5.88961,5.88669,5.88692,15000000.0
2008-11-18 09:55:00,5.88642,5.88761,5.88389,5.88389,15000000.0
2008-11-18 09:56:00,5.88425,5.88473,5.88232,5.88248,17000000.0
2008-11-18 09:57:00,5.88333,5.88333,5.87997,5.8814,12000000.0
2008-11-18 09:58:00,5.88131,5.88151,5.87965,5.88151,14000000.0
2008-11-18 09:59:00,5.88206,5.88237,5.88102,5.88188,10000000.0
2008-11-18 10:00:00,5.88235,5.88422,5.88168,5.88422,11000000.0
2008-11-18 10:01:00,5.88263,5.8843,5.88158,5.88302,24000000.0
2008-11-18 10:02:00,5.88278,5.88554,5.88219,5.88449,14000000.0
2008-11-18 10:03:00,5.8838,5.8838,5.87854,5.87919,16000000.0
2008-11-18 10:04:00,5.87665,5.87931,5.87626,5.87869,10000000.0
2008-11-18 10:05:00,5.87738,5.88007,5.87738,5.88007,10000000.0
2008-11-18 10:06:00,5.87892,5.88066,5.87874,5.88066,9000000.0
2008-11-18 10:07:00,5.88053,5.88397,5.88041,5.88363,11000000.0
2008-11-18 10:08:00,5.8827,5.88347,5.88146,5.8828,9000000.0
2008-11-18 10:09:00,5.8815,5.88215,5.88078,5.8818,11000000.0
2008-11-18 10:10:00,5.88215,5.88218,5.88072,5.88113,15000000.0
2008-11-18 10:11:00,5.88154,5.88195,5.88078,5.88141,16000000.0
2008-11-18 10:12:00,5.88256,5.89139,5.88195,5.89139,19000000.0
2008-11-18 10:13:00,5.89161,5.89453,5.89034,5.89362,9000000.0
2008-11-18 10:14:00,5.89267,5.89691,5.89148,5.8951,11000000.0
2008-11-18 10:15:00,5.89434,5.89853,5.89434,5.89621,8000000.0
2008-11-18 10:16:00,5.89693,5.90121,5.89653,5.90036,17000000.0
2008-11-18 10:17:00,5.90034,5.90372,5.8977,5.90199,16000000.0
2008-11-18 10:18:00,5.90198,5.90387,5.89947,5.90222,16000000.0
2008-11-18 10:19:00,5.9044,5.9054,5.90241,5.9037,17000000.0
2008-11-18 10:20:00,5.90383,5.90405,5.90019,5.90172,16000000.0
2008-11-18 10:21:00,5.90173,5.90173,5.89948,5.90027,7000000.0
2008-11-18 10:22:00,5.8975,5.89899,5.89599,5.89682,10000000.0
2008-11-18 10:23:00,5.89572,5.89731,5.89503,5.89613,14000000.0
2008-11-18 10:24:00,5.89514,5.89761,5.89412,5.89599,13000000.0
2008-11-18 10:25:00,5.89682,5.89885,5.89488,5.89488,12000000.0
2008-11-18 10:26:00,5.89658,5.89664,5.89443,5.89469,11000000.0
2008-11-18 10:27:00,5.89409,5.89624,5.89409,5.89624,13000000.0
2008-11-18 10:28:00,5.89554,5.8962,5.89459,5.89596,13000000.0
2008-11-18 10:29:00,5.89558,5.89713,5.89523,5.89699,11000000.0
2008-11-18 10:30:00,5.89721,5.89815,5.89606,5.89807,9000000.0
2008-11-18 10:31:00,5.89887,5.89888,5.8963,5.89801,16000000.0
2008-11-18 10:32:00,5.89697,5.89805,5.89697,5.89798,9000000.0
2008-11-18 10:33:00,5.8973,5.89793,5.89594,5.89689,12000000.0
2008-11-18 10:34:00,5.8977,5.89895,5.8968,5.89895,11000000.0
2008-11-18 10:35:00,5.89681,5.89759,5.89624,5.89753,17000000.0
2008-11-18 10:36:00,5.89934,5.89979,5.89814,5.89933,10000000.0
2008-11-18 10:37:00,5.89975,5.90101,5.89863,5.90009,15000000.0
2008-11-18 10:38:00,5.89971,5.90068,5.89741,5.89867,17000000.0
2008-11-18 10:39:00,5.89867,5.90181,5.89867,5.90176,13000000.0
2008-11-18 10:40:00,5.90368,5.90582,5.90295,5.90402,10000000.0
2008-11-18 10:41:00,5.90278,5.90746,5.90264,5.90503,15000000.0
2008-11-18 10:42:00,5.90402,5.90484,5.90118,5.9021,12000000.0
2008-11-18 10:43:00,5.90168,5.90338,5.90168,5.90262,13000000.0
2008-11-18 10:44:00,5.90394,5.90579,5.90387,5.90579,12000000.0
2008-11-18 10:45:00,5.90298,5.90769,5.89613,5.902,13000000.0
2008-11-18 10:46:00,5.90727,5.90727,5.89656,5.89816,13000000.0
2008-11-18 10:47:00,5.90081,5.90226,5.89845,5.90005,7000000.0
2008-11-18 10:48:00,5.8992,5.90196,5.89897,5.9011,12000000.0
2008-11-18 10:49:00,5.90016,5.90084,5.89938,5.9008,10000000.0
2008-11-18 10:50:00,5.9003,5.90052,5.89741,5.89873,14000000.0
2008-11-18 10:51:00,5.89947,5.9005,5.89843,5.9005,11000000.0
2008-11-18 10:52:00,5.90131,5.9035,5.90007,5.90209,20000000.0
2008-11-18 10:53:00,5.90468,5.90608,5.90241,5.90407,9000000.0
2008-11-18 10:54:00,5.90455,5.90727,5.90312,5.90682,18000000.0
2008-11-18 10:55:00,5.90681,5.9122,5.90681,5.9122,10000000.0
2008-11-18 10:56:00,5.91407,5.9163,5.91319,5.9145,11000000.0
2008-11-18 10:57:00,5.91382,5.91437,5.91054,5.91054,8000000.0
2008-11-18 10:58:00,5.91019,5.91074,5.90572,5.90572,10000000.0
2008-11-18 10:59:00,5.90713,5.90821,5.9063,5.90679,10000000.0
2008-11-18 11:00:00,5.90728,5.90861,5.90502,5.90631,15000000.0
2008-11-18 11:01:00,5.90712,5.90729,5.906,5.90624,12000000.0
2008-11-18 11:02:00,5.90816,5.91129,5.90709,5.91129,8000000.0
2008-11-18 11:03:00,5.91367,5.91432,5.91101,5.91237,11000000.0
2008-11-18 11:04:00,5.91348,5.91348,5.90869,5.90869,15000000.0
2008-11-18 11:05:00,5.91109,5.91435,5.90988,5.9112,17000000.0
2008-11-18 11:06:00,5.91072,5.91156,5.90915,5.91156,12000000.0
2008-11-18 11:07:00,5.9128,5.91368,5.91061,5.91303,11000000.0
2008-11-18 11:08:00,5.91335,5.91335,5.91012,5.9113,22000000.0
2008-11-18 11:09:00,5.91172,5.91295,5.91134,5.9129,9000000.0
2008-11-18 11:10:00,5.91248,5.91506,5.91236,5.91276,16000000.0
2008-11-18 11:11:00,5.91372,5.91715,5.9132,5.91637,7000000.0
2008-11-18 11:12:00,5.91753,5.91753,5.91251,5.9143,15000000.0
2008-11-18 11:13:00,5.91291,5.91386,5.91118,5.91279,11000000.0
2008-11-18 11:14:00,5.91083,5.91281,5.90855,5.90986,18000000.0
2008-11-18 11:15:00,5.90871,5.91089,5.90806,5.90806,11000000.0
2008-11-18 11:16:00,5.90895,5.90976,5.90605,5.90605,13000000.0
2008-11-18 11:17:00,5.90819,5.90932,5.90598,5.90598,13000000.0
2008-11-18 11:18:00,5.90568,5.90791,5.90508,5.90602,9000000.0
2008-11-18 11:19:00,5.90636,5.90671,5.90299,5.9038,17000000.0
2008-11-18 11:20:00,5.90624,5.90683,5.90448,5.90552,14000000.0
2008-11-18 11:21:00,5.90708,5.90806,5.90585,5.90776,14000000.0
2008-11-18 11:22:00,5.90791,5.90906,5.90711,5.90728,22000000.0
2008-11-18 11:23:00,5.90875,5.91078,5.90823,5.91078,8000000.0
2008-11-18 11:24:00,5.9106,5.91085,5.90812,5.90917,18000000.0
2008-11-18 11:25:00,5.90632,5.90859,5.90596,5.90749,9000000.0
2008-11-18 11:26:00,5.90864,5.90924,5.90671,5.90865,15000000.0
2008-11-18 11:27:00,5.90683,5.90951,5.90683,5.90951,10000000.0
2008-11-18 11:28:00,5.90919,5.90919,5.90731,5.90794,13000000.0
2008-11-18 11:29:00,5.9094,5.90952,5.90577,5.90785,17000000.0
2008-11-18 11:30:00,5.90585,5.90663,5.90088,5.90117,13000000.0
2008-11-18 11:31:00,5.89983,5.90375,5.89759,5.89879,12000000.0
2008-11-18 11:32:00,5.89751,5.89786,5.89416,5.89739,20000000.0
2008-11-18 11:33:00,5.89689,5.89886,5.89597,5.89741,16000000.0
2008-11-18 11:34:00,5.8996,5.90152,5.89819,5.90152,13000000.0
2008-11-18 11:35:00,5.90189,5.90197,5.8995,5.90026,14000000.0
2008-11-18 11:36:00,5.89971,5.90021,5.89861,5.89927,11000000.0
2008-11-18 11:37:00,5.90021,5.90065,5.89863,5.89988,16000000.0
2008-11-18 11:38:00,5.89988,5.90013,5.89846,5.89883,8000000.0
2008-11-18 11:39:00,5.9003,5.90179,5.89821,5.90179,11000000.0
2008-11-18 11:40:00,5.90214,5.90658,5.90214,5.90646,12000000.0
2008-11-18 11:41:00,5.90626,5.9091,5.90596,5.9091,10000000.0
2008-11-18 11:42:00,5.90914,5.90914,5.90522,5.90642,10000000.0
2008-11-18 11:43:00,5.90609,5.90686,5.90499,5.90686,17000000.0
2008-11-18 11:44:00,5.90822,5.90981,5.90616,5.9089,15000000.0
2008-11-18 11:45:00,5.90847,5.91166,5.90773,5.91063,16000000.0
2008-11-18 11:46:00,5.9108,5.91129,5.9089,5.9089,7000000.0
2008-11-18 11:47:00,5.90928,5.90959,5.90745,5.90881,16000000.0
2008-11-18 11:48:00,5.90966,5.91032,5.90807,5.91032,13000000.0
2008-11-18 11:49:00,5.9111,5.91164,5.90987,5.91063,10000000.0
2008-11-18 11:50:00,5.91291,5.91369,5.91077,5.91146,12000000.0
2008-11-18 11:51:00,5.91077,5.91374,5.91026,5.9137,14000000.0
2008-11-18 11:52:00,5.91358,5.91389,5.91058,5.9107,18000000.0
2008-11-18 11:53:00,5.91071,5.91125,5.90766,5.90989,16000000.0
2008-11-18 11:54:00,5.90908,5.9098,5.90786,5.90924,8000000.0
2008-11-18 11:55:00,5.90767,5.91103,5.90767,5.91103,8000000.0
2008-11-18 11:56:00,5.90965,5.91066,5.90882,5.90901,8000000.0
2008-11-18 11:57:00,5.90881,5.9097,5.90733,5.90776,11000000.0
2008-11-18 11:58:00,5.90655,5.90708,5.90436,5.90531,14000000.0
2008-11-18 11:59:00,5.9025,5.90536,5.90242,5.90512,11000000.0
2008-11-18 12:00:00,5.90476,5.9072,5.90476,5.90577,15000000.0
2008-11-18 12:01:00,5.90487,5.90487,5.9032,5.90402,13000000.0
2008-11-18 12:02:00,5.90392,5.90501,5.90313,5.90338,15000000.0
2008-11-18 12:03:00,5.90383,5.90393,5.90027,5.90162,11000000.0
2008-11-18 12:04:00,5.90204,5.90204,5.90046,5.90046,9000000.0
2008-11-18 12:05:00,5.89939,5.90137,5.89822,5.90081,9000000.0
2008-11-18 12:06:00,5.90276,5.90416,5.9009,5.90218,15000000.0
2008-11-18 12:07:00,5.90115,5.90296,5.89968,5.89969,11000000.0
2008-11-18 12:08:00,5.89814,5.89921,5.89782,5.89859,8000000.0
2008-11-18 12:09:00,5.89723,5.90164,5.89723,5.90095,18000000.0
2008-11-18 12:10:00,5.89951,5.90114,5.89948,5.90097,14000000.0
2008-11-18 12:11:00,5.90033,5.90033,5.89812,5.89984,9000000.0
2008-11-18 12:12:00,5.90006,5.90046,5.89777,5.89932,18000000.0
2008-11-18 12:13:00,5.89866,5.89891,5.8963,5.89695,12000000.0
2008-11-18 12:14:00,5.89737,5.89846,5.89499,5.89846,10000000.0
2008-11-18 12:15:00,5.89747,5.89939,5.89724,5.89835,8000000.0
2008-11-18 12:16:00,5.89863,5.89917,5.89674,5.89792,14000000.0
2008-11-18 12:17:00,5.89767,5.89787,5.8957,5.89696,13000000.0
2008-11-18 12:18:00,5.8959,5.89592,5.89357,5.8948,10000000.0
2008-11-18 12:19:00,5.89476,5.89512,5.89426,5.89498,11000000.0
2008-11-18 12:20:00,5.8944,5.8962,5.8937,5.89496,8000000.0
2008-11-18 12:21:00,5.89397,5.89541,5.89291,5.89345,20000000.0
2008-11-18 12:22:00,5.8924,5.89452,5.89215,5.89303,14000000.0
2008-11-18 12:23:00,5.89492,5.89533,5.89345,5.89485,11000000.0
2008-11-18 12:24:00,5.89538,5.8968,5.89418,5.89637,17000000.0
2008-11-18 12:25:00,5.89586,5.89648,5.89555,5.89608,12000000.0
2008-11-18 12:26:00,5.89534,5.89648,5.89498,5.89553,7000000.0
2008-11-18 12:27:00,5.89642,5.89642,5.89534,5.89534,7000000.0
2008-11-18 12:28:00,5.8966,5.89831,5.89542,5.89798,19000000.0
2008-11-18 12:29:00,5.89721,5.89878,5.89695,5.89878,12000000.0
2008-11-18 12:30:00,5.89895,5.89913,5.89673,5.89673,10000000.0
2008-11-18 12:31:00,5.8962,5.89859,5.8962,5.89718,12000000.0
2008-11-18 12:32:00,5.89697,5.8971,5.89575,5.8968,12000000.0
2008-11-18 12:33:00,5.89688,5.89823,5.89563,5.89771,15000000.0
2008-11-18 12:34:00,5.89841,5.89893,5.89742,5.89783,12000000.0
2008-11-18 12:35:00,5.89723,5.89969,5.89713,5.89969,12000000.0
2008-11-18 12:36:00,5.8995,5.90043,5.89898,5.89898,15000000.0
2008-11-18 12:37:00,5.90035,5.90183,5.90016,5.90122,8000000.0
2008-11-18 12:38:00,5.90154,5.90166,5.89918,5.9001,15000000.0
2008-11-18 12:39:00,5.89967,5.902,5.89927,5.89985,14000000.0
2008-11-18 12:40:00,5.90087,5.90217,5.89996,5.90217,18000000.0
2008-11-18 12:41:00,5.90247,5.90363,5.90136,5.90259,11000000.0
2008-11-18 12:42:00,5.90278,5.90394,5.90039,5.90198,17000000.0
2008-11-18 12:43:00,5.90235,5.90282,5.90183,5.9023,11000000.0
2008-11-18 12:44:00,5.90264,5.90343,5.90098,5.90246,13000000.0
2008-11-18 12:45:00,5.90272,5.90436,5.90229,5.9036,10000000.0
2008-11-18 12:46:00,5.9038,5.90482,5.90271,5.90482,20000000.0
2008-11-18 12:47:00,5.90471,5.90492,5.90352,5.90457,10000000.0
2008-11-18 12:48:00,5.90414,5.90494,5.90266,5.90494,10000000.0
2008-11-18 12:49:00,5.90477,5.90544,5.90329,5.90428,15000000.0
2008-11-18 12:50:00,5.90295,5.90457,5.90295,5.90414,14000000.0
2008-11-18 12:51:00,5.9039,5.90412,5.90185,5.90326,14000000.0
2008-11-18 12:52:00,5.90157,5.9033,5.90116,5.90253,9000000.0
2008-11-18 12:53:00,5.90135,5.90248,5.9003,5.90185,9000000.0
2008-11-18 12:54:00,5.90155,5.90187,5.90025,5.90098,20000000.0
2008-11-18 12:55:00,5.90051,5.90221,5.90051,5.9017,12000000.0
2008-11-18 12:56:00,5.9017,5.90211,5.90046,5.90169,7000000.0
2008-11-18 12:57:00,5.90102,5.9024,5.8998,5.902,13000000.0
2008-11-18 12:58:00,5.90142,5.90299,5.90142,5.90191,16000000.0
2008-11-18 12:59:00,5.90224,5.9027,5.90061,5.90178,14000000.0
2008-11-18 13:00:00,5.90219,5.90219,5.89982,5.90091,12000000.0
2008-11-18 13:01:00,5.90197,5.90223,5.90065,5.90202,17000000.0
2008-11-18 13:02:00,5.90079,5.90267,5.90043,5.90137,10000000.0
2008-11-18 13:03:00,5.89936,5.8997,5.89732,5.89829,22000000.0
2008-11-18 13:04:00,5.89767,5.89824,5.89587,5.89694,20000000.0
2008-11-18 13:05:00,5.8969,5.8976,5.89539,5.89636,14000000.0
2008-11-18 13:06:00,5.89473,5.89584,5.89376,5.89472,17000000.0
2008-11-18 13:07:00,5.89511,5.89633,5.89487,5.89596,22000000.0
2008-11-18 13:08:00,5.89503,5.89587,5.89452,5.89571,12000000.0
2008-11-18 13:09:00,5.89554,5.89554,5.89379,5.89391,12000000.0
2008-11-18 13:10:00,5.89529,5.89699,5.89362,5.89613,20000000.0
2008-11-18 13:11:00,5.8966,5.89914,5.89658,5.89914,12000000.0
2008-11-18 13:12:00,5.89918,5.90131,5.89865,5.90131,16000000.0
2008-11-18 13:13:00,5.90082,5.90166,5.89903,5.90035,14000000.0
2008-11-18 13:14:00,5.90057,5.90057,5.8983,5.89985,17000000.0
2008-11-18 13:15:00,5.89969,5.90203,5.89932,5.90192,7000000.0
2008-11-18 13:16:00,5.90248,5.90255,5.89987,5.90078,9000000.0
2008-11-18 13:17:00,5.90029,5.90119,5.89958,5.90093,15000000.0
2008-11-18 13:18:00,5.89957,5.90045,5.89821,5.89958,17000000.0
2008-11-18 13:19:00,5.89958,5.89966,5.89768,5.89872,15000000.0
2008-11-18 13:20:00,5.89882,5.89882,5.89732,5.89839,12000000.0
2008-11-18 13:21:00,5.89819,5.89819,5.89511,5.89684,24000000.0
2008-11-18 13:22:00,5.89621,5.89751,5.89525,5.89751,12000000.0
2008-11-18 13:23:00,5.8985,5.8985,5.89667,5.8973,12000000.0
2008-11-18 13:24:00,5.89741,5.89761,5.89629,5.89655,18000000.0
2008-11-18 13:25:00,5.89683,5.89821,5.89581,5.89753,12000000.0
2008-11-18 13:26:00,5.89765,5.89765,5.89626,5.89732,12000000.0
2008-11-18 13:27:00,5.89712,5.8977,5.89665,5.89736,9000000.0
2008-11-18 13:28:00,5.89705,5.89778,5.89634,5.89778,15000000.0
2008-11-18 13:29:00,5.89736,5.89773,5.89592,5.89602,14000000.0
2008-11-18 13:30:00,5.89714,5.89756,5.89545,5.89698,11000000.0
2008-11-18 13:31:00,5.89656,5.8979,5.89642,5.8979,11000000.0
2008-11-18 13:32:00,5.89805,5.89892,5.8969,5.89892,8000000.0
2008-11-18 13:33:00,5.89838,5.89838,5.89567,5.89805,14000000.0
2008-11-18 13:34:00,5.89771,5.89871,5.89695,5.89871,11000000.0
2008-11-18 13:35:00,5.89742,5.89871,5.89611,5.89804,16000000.0
2008-11-18 13:36:00,5.8962,5.89697,5.89574,5.89685,8000000.0
2008-11-18 13:37:00,5.89617,5.89757,5.89535,5.89757,17000000.0
2008-11-18 13:38:00,5.89691,5.89876,5.89562,5.89876,14000000.0
2008-11-18 13:39:00,5.89863,5.89936,5.89763,5.89899,10000000.0
2008-11-18 13:40:00,5.8993,5.89952,5.89762,5.89842,8000000.0
2008-11-18 13:41:00,5.90011,5.90077,5.89885,5.90065,11000000.0
2008-11-18 13:42:00,5.90109,5.90128,5.89885,5.90017,14000000.0
2008-11-18 13:43:00,5.89916,5.8994,5.89767,5.89848,11000000.0
2008-11-18 13:44:00,5.89882,5.89933,5.89817,5.89933,11000000.0
2008-11-18 13:45:00,5.89852,5.8988,5.89725,5.89725,14000000.0
2008-11-18 13:46:00,5.89702,5.89829,5.89702,5.89783,11000000.0
2008-11-18 13:47:00,5.89724,5.89972,5.89724,5.89919,13000000.0
2008-11-18 13:48:00,5.89948,5.89996,5.89796,5.89927,14000000.0
2008-11-18 13:49:00,5.89926,5.89974,5.89784,5.89891,12000000.0
2008-11-18 13:50:00,5.89923,5.89936,5.89702,5.89822,16000000.0
2008-11-18 13:51:00,5.89798,5.89809,5.8958,5.896,14000000.0
2008-11-18 13:52:00,5.89664,5.89719,5.89568,5.89568,10000000.0
2008-11-18 13:53:00,5.89624,5.89724,5.89589,5.89695,10000000.0
2008-11-18 13:54:00,5.89814,5.89814,5.89563,5.89756,8000000.0
2008-11-18 13:55:00,5.8972,5.8972,5.89522,5.89613,13000000.0
2008-11-18 13:56:00,5.89596,5.896,5.89364,5.89506,17000000.0
2008-11-18 13:57:00,5.89468,5.89495,5.8933,5.89379,13000000.0
2008-11-18 13:58:00,5.89583,5.89622,5.89399,5.89485,7000000.0
2008-11-18 13:59:00,5.89721,5.89773,5.89543,5.89773,9000000.0
2008-11-18 14:00:00,5.8974,5.8974,5.89502,5.89502,7000000.0
2008-11-18 14:01:00,5.89575,5.89656,5.89503,5.8957,11000000.0
2008-11-18 14:02:00,5.8957,5.89602,5.89437,5.89474,19000000.0
2008-11-18 14:03:00,5.89483,5.89483,5.89284,5.89398,13000000.0
2008-11-18 14:04:00,5.89325,5.89325,5.88873,5.89032,22000000.0
2008-11-18 14:05:00,5.88891,5.8904,5.88765,5.8904,17000000.0
2008-11-18 14:06:00,5.89,5.89079,5.88912,5.8905,11000000.0
2008-11-18 14:07:00,5.89066,5.89066,5.88734,5.88753,9000000.0
2008-11-18 14:08:00,5.88762,5.88881,5.88653,5.88881,11000000.0
2008-11-18 14:09:00,5.88958,5.89018,5.88696,5.88845,12000000.0
2008-11-18 14:10:00,5.88818,5.88944,5.88764,5.88871,13000000.0
2008-11-18 14:11:00,5.88787,5.88936,5.88785,5.88877,14000000.0
2008-11-18 14:12:00,5.88911,5.88911,5.88683,5.88871,11000000.0
2008-11-18 14:13:00,5.88787,5.88875,5.88705,5.88773,11000000.0
2008-11-18 14:14:00,5.88831,5.88971,5.88687,5.88971,7000000.0
2008-11-18 14:15:00,5.8899,5.8899,5.88731,5.88884,14000000.0
2008-11-18 14:16:00,5.88807,5.89013,5.88757,5.8899,13000000.0
2008-11-18 14:17:00,5.88859,5.89027,5.88843,5.88958,22000000.0
2008-11-18 14:18:00,5.89054,5.89272,5.88905,5.89242,15000000.0
2008-11-18 14:19:00,5.89291,5.89359,5.8917,5.89205,12000000.0
2008-11-18 14:20:00,5.89302,5.8935,5.89248,5.89316,7000000.0
2008-11-18 14:21:00,5.89179,5.89297,5.89113,5.89227,13000000.0
2008-11-18 14:22:00,5.89192,5.89291,5.89111,5.89291,8000000.0
2008-11-18 14:23:00,5.89294,5.89294,5.88872,5.88901,11000000.0
2008-11-18 14:24:00,5.88975,5.88995,5.88834,5.88912,13000000.0
2008-11-18 14:25:00,5.88853,5.89139,5.88843,5.88912,15000000.0
2008-11-18 14:26:00,5.88926,5.89008,5.8888,5.88904,8000000.0
2008-11-18 14:27:00,5.8906,5.89147,5.88976,5.89052,10000000.0
2008-11-18 14:28:00,5.8903,5.8908,5.88962,5.89069,11000000.0
2008-11-18 14:29:00,5.89124,5.893,5.89032,5.89221,21000000.0
2008-11-18 14:30:00,5.89291,5.89317,5.89125,5.89125,11000000.0
2008-11-18 14:31:00,5.89341,5.89543,5.89205,5.89399,17000000.0
2008-11-18 14:32:00,5.89275,5.89378,5.8901,5.8901,15000000.0
2008-11-18 14:33:00,5.89092,5.89108,5.88946,5.88968,8000000.0
2008-11-18 14:34:00,5.88984,5.88984,5.8881,5.88867,9000000.0
2008-11-18 14:35:00,5.88935,5.8896,5.88694,5.88733,11000000.0
2008-11-18 14:36:00,5.88866,5.88968,5.88728,5.88968,15000000.0
2008-11-18 14:37:00,5.8899,5.8899,5.88742,5.88823,8000000.0
2008-11-18 14:38:00,5.88884,5.88884,5.88706,5.88706,10000000.0
2008-11-18 14:39:00,5.88864,5.88864,5.88659,5.88838,19000000.0
2008-11-18 14:40:00,5.88822,5.8898,5.88775,5.8898,15000000.0
2008-11-18 14:41:00,5.88979,5.89018,5.8888,5.88922,15000000.0
2008-11-18 14:42:00,5.88941,5.89016,5.8887,5.89016,17000000.0
2008-11-18 14:43:00,5.88995,5.89059,5.88882,5.88967,15000000.0
2008-11-18 14:44:00,5.88911,5.88913,5.88742,5.88842,15000000.0
2008-11-18 14:45:00,5.887,5.89004,5.88692,5.89004,9000000.0
2008-11-18 14:46:00,5.89051,5.89051,5.88892,5.89019,11000000.0
2008-11-18 14:47:00,5.8909,5.89205,5.88983,5.88986,12000000.0
2008-11-18 14:48:00,5.89155,5.89197,5.89017,5.89197,12000000.0
2008-11-18 14:49:00,5.89215,5.89216,5.89061,5.8915,12000000.0
2008-11-18 14:50:00,5.89085,5.89159,5.8886,5.88966,15000000.0
2008-11-18 14:51:00,5.88878,5.89019,5.88817,5.88872,10000000.0
2008-11-18 14:52:00,5.88877,5.89012,5.88858,5.88981,13000000.0
2008-11-18 14:53:00,5.88995,5.89015,5.88847,5.88978,13000000.0
2008-11-18 14:54:00,5.8889,5.88991,5.88874,5.88959,9000000.0
2008-11-18 14:55:00,5.88991,5.88991,5.88835,5.88884,16000000.0
2008-11-18 14:56:00,5.88892,5.89018,5.88732,5.89018,15000000.0
2008-11-18 14:57:00,5.88813,5.8901,5.88799,5.8891,15000000.0
2008-11-18 14:58:00,5.88837,5.88982,5.88789,5.8889,11000000.0
2008-11-18 14:59:00,5.8883,5.88956,5.88774,5.88956,14000000.0
2008-11-18 15:00:00,5.88989,5.89171,5.88865,5.88971,18000000.0
2008-11-18 15:01:00,5.88919,5.89054,5.88627,5.88808,12000000.0
2008-11-18 15:02:00,5.88597,5.88743,5.88493,5.88611,7000000.0
2008-11-18 15:03:00,5.88525,5.88559,5.88262,5.88458,18000000.0
2008-11-18 15:04:00,5.88289,5.88453,5.88286,5.88453,21000000.0
2008-11-18 15:05:00,5.88456,5.88519,5.88322,5.8844,13000000.0
2008-11-18 15:06:00,5.88367,5.88415,5.88223,5.88308,14000000.0
2008-11-18 15:07:00,5.88314,5.88362,5.88124,5.88323,22000000.0
2008-11-18 15:08:00,5.88288,5.88288,5.88016,5.88048,10000000.0
2008-11-18 15:09:00,5.88034,5.88116,5.87903,5.88116,9000000.0
2008-11-18 15:10:00,5.88091,5.88363,5.88053,5.8824,14000000.0
2008-11-18 15:11:00,5.88359,5.88449,5.88167,5.88194,12000000.0
2008-11-18 15:12:00,5.88354,5.88495,5.88154,5.88362,13000000.0
2008-11-18 15:13:00,5.88315,5.88373,5.88091,5.8831,12000000.0
2008-11-18 15:14:00,5.88069,5.88183,5.88018,5.88049,10000000.0
2008-11-18 15:15:00,5.88135,5.88361,5.88079,5.88105,16000000.0
2008-11-18 15:16:00,5.88194,5.88363,5.88192,5.88323,15000000.0
2008-11-18 15:17:00,5.88102,5.88241,5.87908,5.88241,14000000.0
2008-11-18 15:18:00,5.88256,5.88463,5.88048,5.88463,12000000.0
2008-11-18 15:19:00,5.8862,5.88689,5.8829,5.88298,11000000.0
2008-11-18 15:20:00,5.88464,5.88514,5.88259,5.88416,14000000.0
2008-11-18 15:21:00,5.88466,5.88503,5.88103,5.88479,14000000.0
2008-11-18 15:22:00,5.88576,5.88577,5.88255,5.88339,10000000.0
2008-11-18 15:23:00,5.88411,5.8853,5.88329,5.88526,11000000.0
2008-11-18 15:24:00,5.88561,5.88566,5.88344,5.88444,10000000.0
2008-11-18 15:25:00,5.88495,5.88572,5.88257,5.88374,16000000.0
2008-11-18 15:26:00,5.8847,5.8847,5.88217,5.88322,15000000.0
2008-11-18 15:27:00,5.8829,5.88483,5.88237,5.88347,10000000.0
2008-11-18 15:28:00,5.88388,5.88482,5.88339,5.88482,11000000.0
2008-11-18 15:29:00,5.88525,5.88535,5.88347,5.88522,19000000.0
2008-11-18 15:30:00,5.88467,5.8862,5.88421,5.88555,10000000.0
2008-11-18 15:31:00,5.88669,5.88889,5.88595,5.88841,14000000.0
2008-11-18 15:32:00,5.888,5.89021,5.88689,5.88975,12000000.0
2008-11-18 15:33:00,5.89041,5.89049,5.8888,5.88944,20000000.0
2008-11-18 15:34:00,5.88988,5.88992,5.88788,5.88992,12000000.0
2008-11-18 15:35:00,5.88937,5.89047,5.88789,5.88933,12000000.0
2008-11-18 15:36:00,5.88754,5.88772,5.88394,5.88394,10000000.0
2008-11-18 15:37:00,5.88339,5.88339,5.87375,5.87377,10000000.0
2008-11-18 15:38:00,5.87344,5.87657,5.87222,5.87481,13000000.0
2008-11-18 15:39:00,5.87624,5.87661,5.87518,5.87621,7000000.0
2008-11-18 15:40:00,5.87523,5.87701,5.87464,5.87701,10000000.0
2008-11-18 15:41:00,5.87786,5.87791,5.87471,5.877,9000000.0
2008-11-18 15:42:00,5.87574,5.87726,5.87396,5.87396,13000000.0
2008-11-18 15:43:00,5.8722,5.87366,5.87007,5.8728,16000000.0
2008-11-18 15:44:00,5.87004,5.8715,5.86586,5.86991,14000000.0
2008-11-18 15:45:00,5.87054,5.87514,5.8688,5.87514,15000000.0
2008-11-18 15:46:00,5.87596,5.87673,5.87274,5.87526,13000000.0
2008-11-18 15:47:00,5.87682,5.87771,5.8752,5.8752,9000000.0
2008-11-18 15:48:00,5.87594,5.87794,5.87543,5.87726,21000000.0
2008-11-18 15:49:00,5.87732,5.87799,5.87519,5.87799,23000000.0
2008-11-18 15:50:00,5.87788,5.87905,5.87563,5.87622,12000000.0
2008-11-18 15:51:00,5.87626,5.87671,5.8749,5.87671,19000000.0
2008-11-18 15:52:00,5.87769,5.87879,5.87637,5.87796,15000000.0
2008-11-18 15:53:00,5.87881,5.87972,5.87699,5.87873,14000000.0
2008-11-18 15:54:00,5.87896,5.88172,5.87752,5.88116,15000000.0
2008-11-18 15:55:00,5.8808,5.88093,5.87707,5.87728,12000000.0
2008-11-18 15:56:00,5.87811,5.8795,5.87697,5.87795,18000000.0
2008-11-18 15:57:00,5.87819,5.88325,5.87747,5.88325,10000000.0
2008-11-18 15:58:00,5.88294,5.88313,5.88121,5.88138,22000000.0
2008-11-18 15:59:00,5.8824,5.88416,5.88133,5.8841,12000000.0
2008-11-18 16:00:00,5.88418,5.88592,5.88256,5.88306,12000000.0
2008-11-18 16:01:00,5.88427,5.88878,5.88387,5.88878,12000000.0
2008-11-18 16:02:00,5.88948,5.89338,5.88711,5.89338,13000000.0
2008-11-18 16:03:00,5.89361,5.89376,5.8898,5.88998,13000000.0
2008-11-18 16:04:00,5.89159,5.8938,5.89093,5.8938,11000000.0
2008-11-18 16:05:00,5.89436,5.89459,5.89148,5.89254,9000000.0
2008-11-18 16:06:00,5.89133,5.89133,5.88935,5.89051,14000000.0
2008-11-18 16:07:00,5.88931,5.89008,5.88779,5.88779,15000000.0
2008-11-18 16:08:00,5.88901,5.88932,5.88625,5.88705,15000000.0
2008-11-18 16:09:00,5.88859,5.88967,5.88753,5.88879,17000000.0
2008-11-18 16:10:00,5.88916,5.88963,5.8877,5.88963,14000000.0
2008-11-18 16:11:00,5.88952,5.89175,5.88876,5.89166,9000000.0
2008-11-18 16:12:00,5.89134,5.89198,5.88972,5.89019,15000000.0
2008-11-18 16:13:00,5.8908,5.89406,5.8908,5.89406,14000000.0
2008-11-18 16:14:00,5.89426,5.89455,5.89162,5.89404,12000000.0
2008-11-18 16:15:00,5.89183,5.89383,5.89183,5.89321,14000000.0
2008-11-18 16:16:00,5.89312,5.89356,5.89117,5.8921,13000000.0
2008-11-18 16:17:00,5.89117,5.89117,5.88908,5.89074,18000000.0
2008-11-18 16:18:00,5.88994,5.88994,5.88699,5.8879,13000000.0
2008-11-18 16:19:00,5.88733,5.88766,5.88513,5.88513,8000000.0
2008-11-18 16:20:00,5.88504,5.88548,5.88309,5.88521,13000000.0
2008-11-18 16:21:00,5.88431,5.88447,5.88275,5.88422,12000000.0
2008-11-18 16:22:00,5.88526,5.88579,5.8836,5.88516,11000000.0
2008-11-18 16:23:00,5.88565,5.88677,5.88333,5.88677,14000000.0
2008-11-18 16:24:00,5.88843,5.88966,5.8869,5.8885,15000000.0
2008-11-18 16:25:00,5.88855,5.88879,5.88641,5.88665,11000000.0
2008-11-18 16:26:00,5.88758,5.88963,5.88704,5.88963,8000000.0
2008-11-18 16:27:00,5.89168,5.89184,5.88965,5.89154,10000000.0
2008-11-18 16:28:00,5.89159,5.89202,5.89008,5.89149,15000000.0
2008-11-18 16:29:00,5.89148,5.89189,5.89067,5.89116,7000000.0
2008-11-18 16:30:00,5.89019,5.89182,5.88739,5.89156,16000000.0
2008-11-18 16:31:00,5.89155,5.89155,5.88594,5.88763,14000000.0
2008-11-18 16:32:00,5.88716,5.88804,5.88568,5.88635,7000000.0
2008-11-18 16:33:00,5.88702,5.88837,5.88547,5.88837,8000000.0
2008-11-18 16:34:00,5.89011,5.89071,5.88814,5.88876,8000000.0
2008-11-18 16:35:00,5.88784,5.8887,5.88627,5.88693,9000000.0
2008-11-18 16:36:00,5.88546,5.88707,5.88181,5.88362,13000000.0
2008-11-18 16:37:00,5.88287,5.88453,5.88172,5.88342,18000000.0
2008-11-18 16:38:00,5.8821,5.8823,5.87956,5.88131,18000000.0
2008-11-18 16:39:00,5.88224,5.88552,5.88053,5.8825,20000000.0
2008-11-18 16:40:00,5.88217,5.88273,5.87945,5.88077,13000000.0
2008-11-18 16:41:00,5.88024,5.8811,5.87783,5.8811,20000000.0
2008-11-18 16:42:00,5.88096,5.88329,5.88028,5.88167,18000000.0
2008-11-18 16:43:00,5.88123,5.88311,5.87996,5.88161,15000000.0
2008-11-18 16:44:00,5.8805,5.8838,5.8805,5.88333,20000000.0
2008-11-18 16:45:00,5.88358,5.8854,5.8825,5.88331,13000000.0
2008-11-18 16:46:00,5.8843,5.88698,5.88254,5.88698,15000000.0
2008-11-18 16:47:00,5.8863,5.8863,5.88319,5.88452,8000000.0
2008-11-18 16:48:00,5.88334,5.88437,5.88154,5.88281,11000000.0
2008-11-18 16:49:00,5.88204,5.88213,5.87589,5.87704,12000000.0
2008-11-18 16:50:00,5.87644,5.87892,5.87551,5.87892,15000000.0
2008-11-18 16:51:00,5.87927,5.87927,5.87644,5.87814,18000000.0
2008-11-18 16:52:00,5.87754,5.87872,5.87604,5.87835,14000000.0
2008-11-18 16:53:00,5.87911,5.87911,5.87484,5.87763,8000000.0
2008-11-18 16:54:00,5.87627,5.88003,5.87627,5.88003,11000000.0
2008-11-18 16:55:00,5.88046,5.88094,5.87904,5.88081,12000000.0
2008-11-18 16:56:00,5.88191,5.88222,5.87994,5.88222,10000000.0
2008-11-18 16:57:00,5.88237,5.88237,5.87855,5.88076,8000000.0
2008-11-18 16:58:00,5.88148,5.88181,5.879,5.88081,9000000.0
2008-11-18 16:59:00,5.88098,5.88173,5.87869,5.8799,13000000.0
2008-11-18 17:00:00,5.87888,5.88045,5.87791,5.88037,11000000.0
2008-11-18 17:01:00,5.88008,5.88228,5.87962,5.88112,12000000.0
2008-11-18 17:02:00,5.87943,5.88272,5.87926,5.88168,10000000.0
2008-11-18 17:03:00,5.88162,5.88517,5.88116,5.88376,16000000.0
2008-11-18 17:04:00,5.88663,5.88679,5.88432,5.88432,13000000.0
2008-11-18 17:05:00,5.88578,5.88578,5.88229,5.88391,16000000.0
2008-11-18 17:06:00,5.88408,5.88524,5.88275,5.88515,12000000.0
2008-11-18 17:07:00,5.88572,5.88671,5.88489,5.88599,8000000.0
2008-11-18 17:08:00,5.88619,5.88781,5.88479,5.88739,21000000.0
2008-11-18 17:09:00,5.88634,5.88663,5.88449,5.88596,16000000.0
2008-11-18 17:10:00,5.88503,5.88614,5.88355,5.88393,11000000.0
2008-11-18 17:11:00,5.88461,5.88545,5.88304,5.88527,11000000.0
2008-11-18 17:12:00,5.88635,5.88749,5.88511,5.88709,9000000.0
2008-11-18 17:13:00,5.8873,5.8873,5.88313,5.88463,9000000.0
2008-11-18 17:14:00,5.8832,5.88732,5.8832,5.88684,17000000.0
2008-11-18 17:15:00,5.88652,5.8869,5.88434,5.88446,11000000.0
2008-11-18 17:16:00,5.88435,5.88565,5.88183,5.88255,15000000.0
2008-11-18 17:17:00,5.88098,5.88221,5.87919,5.88071,13000000.0
2008-11-18 17:18:00,5.87934,5.88026,5.87706,5.88004,15000000.0
2008-11-18 17:19:00,5.87913,5.88025,5.87662,5.87768,17000000.0
2008-11-18 17:20:00,5.87681,5.87945,5.87595,5.87873,12000000.0
2008-11-18 17:21:00,5.88104,5.88128,5.87897,5.87913,7000000.0
2008-11-18 17:22:00,5.88033,5.88169,5.87966,5.88159,14000000.0
2008-11-18 17:23:00,5.8813,5.8837,5.87877,5.88327,13000000.0
2008-11-18 17:24:00,5.88542,5.88604,5.8833,5.88604,9000000.0
2008-11-18 17:25:00,5.88691,5.88784,5.88454,5.88467,11000000.0
2008-11-18 17:26:00,5.8843,5.88628,5.88429,5.88559,16000000.0
2008-11-18 17:27:00,5.88354,5.88427,5.87983,5.87983,9000000.0
2008-11-18 17:28:00,5.87805,5.88059,5.87713,5.87831,15000000.0
2008-11-18 17:29:00,5.87881,5.8794,5.87666,5.87804,11000000.0
2008-11-18 17:30:00,5.8783,5.87991,5.87761,5.87991,19000000.0
2008-11-18 17:31:00,5.87972,5.8835,5.87952,5.8835,11000000.0
2008-11-18 17:32:00,5.88313,5.8833,5.88138,5.8833,9000000.0
2008-11-18 17:33:00,5.88243,5.8838,5.88173,5.88262,10000000.0
2008-11-18 17:34:00,5.88339,5.88657,5.88262,5.88526,14000000.0
2008-11-18 17:35:00,5.88578,5.88671,5.88439,5.88665,13000000.0
2008-11-18 17:36:00,5.88639,5.89547,5.88603,5.89491,11000000.0
2008-11-18 17:37:00,5.8953,5.89663,5.89288,5.89359,15000000.0
2008-11-18 17:38:00,5.89411,5.89411,5.88928,5.89068,17000000.0
2008-11-18 17:39:00,5.89045,5.89075,5.88902,5.8904,8000000.0
2008-11-18 17:40:00,5.89136,5.8922,5.88975,5.89068,12000000.0
2008-11-18 17:41:00,5.88976,5.89061,5.88814,5.88931,21000000.0
2008-11-18 17:42:00,5.89007,5.89106,5.88816,5.89106,13000000.0
2008-11-18 17:43:00,5.89178,5.89178,5.88842,5.89001,11000000.0
2008-11-18 17:44:00,5.88995,5.89108,5.88753,5.88956,19000000.0
2008-11-18 17:45:00,5.88888,5.89028,5.88678,5.88692,10000000.0
2008-11-18 17:46:00,5.88867,5.88924,5.8874,5.88805,13000000.0
2008-11-18 17:47:00,5.8908,5.8916,5.88957,5.8916,9000000.0
2008-11-18 17:48:00,5.8916,5.8916,5.88914,5.89113,14000000.0
2008-11-18 17:49:00,5.8915,5.8916,5.88657,5.88657,14000000.0
2008-11-18 17:50:00,5.88724,5.8895,5.8871,5.8895,17000000.0
2008-11-18 17:51:00,5.88975,5.89151,5.88925,5.89131,13000000.0
2008-11-18 17:52:00,5.89069,5.89069,5.88707,5.88997,24000000.0
2008-11-18 17:53:00,5.88765,5.88887,5.88516,5.88532,16000000.0
2008-11-18 17:54:00,5.88492,5.88646,5.88254,5.88459,16000000.0
2008-11-18 17:55:00,5.88488,5.88723,5.88278,5.8842,13000000.0
2008-11-18 17:56:00,5.88618,5.88766,5.88492,5.88757,15000000.0
2008-11-18 17:57:00,5.88784,5.88926,5.88706,5.88742,10000000.0
2008-11-18 17:58:00,5.8868,5.88876,5.88517,5.88668,15000000.0
2008-11-18 17:59:00,5.88646,5.88646,5.88345,5.88411,13000000.0
2008-11-18 18:00:00,5.88459,5.88554,5.88355,5.88527,7000000.0
2008-11-18 18:01:00,5.88496,5.88777,5.8847,5.88777,18000000.0
2008-11-18 18:02:00,5.8887,5.88977,5.88732,5.88889,17000000.0
2008-11-18 18:03:00,5.89084,5.89144,5.88949,5.8913,16000000.0
2008-11-18 18:04:00,5.89017,5.89138,5.88757,5.89084,14000000.0
2008-11-18 18:05:00,5.88935,5.89054,5.88835,5.88844,13000000.0
2008-11-18 18:06:00,5.89042,5.89075,5.88856,5.89033,18000000.0
2008-11-18 18:07:00,5.89028,5.89144,5.88913,5.89078,12000000.0
2008-11-18 18:08:00,5.89055,5.89101,5.88762,5.88851,18000000.0
2008-11-18 18:09:00,5.88798,5.88912,5.88587,5.88768,12000000.0
2008-11-18 18:10:00,5.88821,5.88852,5.88718,5.88718,13000000.0
2008-11-18 18:11:00,5.88754,5.88774,5.8848,5.88493,10000000.0
2008-11-18 18:12:00,5.88417,5.88591,5.88417,5.88545,11000000.0
2008-11-18 18:13:00,5.88628,5.88752,5.88416,5.8865,14000000.0
2008-11-18 18:14:00,5.88702,5.8881,5.88598,5.88621,10000000.0
2008-11-18 18:15:00,5.88549,5.886,5.88373,5.88389,10000000.0
2008-11-18 18:16:00,5.88306,5.88306,5.88042,5.88121,9000000.0
2008-11-18 18:17:00,5.88204,5.88349,5.88053,5.88195,18000000.0
2008-11-18 18:18:00,5.8813,5.88348,5.88098,5.88348,14000000.0
2008-11-18 18:19:00,5.88246,5.88311,5.88124,5.88196,10000000.0
2008-11-18 18:20:00,5.88316,5.88421,5.8818,5.883,15000000.0
2008-11-18 18:21:00,5.88298,5.88538,5.88123,5.88538,18000000.0
2008-11-18 18:22:00,5.88573,5.88628,5.8846,5.88519,14000000.0
2008-11-18 18:23:00,5.88398,5.88519,5.88262,5.88519,7000000.0
2008-11-18 18:24:00,5.88647,5.88703,5.88491,5.88491,9000000.0
2008-11-18 18:25:00,5.88352,5.88424,5.8818,5.8833,13000000.0
2008-11-18 18:26:00,5.8833,5.88361,5.8814,5.88167,16000000.0
2008-11-18 18:27:00,5.88119,5.88371,5.88119,5.88276,14000000.0
2008-11-18 18:28:00,5.88406,5.88449,5.8826,5.88312,13000000.0
2008-11-18 18:29:00,5.88328,5.88542,5.88317,5.88542,11000000.0
2008-11-18 18:30:00,5.88583,5.88633,5.88085,5.88176,16000000.0
2008-11-18 18:31:00,5.88199,5.88391,5.87972,5.88039,12000000.0
2008-11-18 18:32:00,5.88066,5.88112,5.87847,5.87928,11000000.0
2008-11-18 18:33:00,5.87957,5.87957,5.87738,5.87868,13000000.0
2008-11-18 18:34:00,5.87891,5.88258,5.87727,5.88102,13000000.0
2008-11-18 18:35:00,5.88184,5.88444,5.87827,5.88013,18000000.0
2008-11-18 18:36:00,5.8786,5.8795,5.87721,5.8785,18000000.0
2008-11-18 18:37:00,5.87769,5.87803,5.8754,5.87749,18000000.0
2008-11-18 18:38:00,5.87476,5.87677,5.87461,5.87622,11000000.0
2008-11-18 18:39:00,5.87748,5.88027,5.87551,5.88027,11000000.0
2008-11-18 18:40:00,5.88088,5.88162,5.87962,5.88147,14000000.0
2008-11-18 18:41:00,5.88073,5.8817,5.87979,5.88089,16000000.0
2008-11-18 18:42:00,5.88048,5.88123,5.87293,5.87293,14000000.0
2008-11-18 18:43:00,5.87436,5.87929,5.87417,5.87929,10000000.0
2008-11-18 18:44:00,5.87878,5.87878,5.87211,5.87364,13000000.0
2008-11-18 18:45:00,5.8743,5.8743,5.86872,5.87044,13000000.0
2008-11-18 18:46:00,5.87082,5.87305,5.86865,5.8716,12000000.0
2008-11-18 18:47:00,5.87159,5.87345,5.87159,5.87303,14000000.0
2008-11-18 18:48:00,5.87435,5.87524,5.87243,5.87507,15000000.0
2008-11-18 18:49:00,5.87488,5.87533,5.87226,5.87423,12000000.0
2008-11-18 18:50:00,5.87372,5.87373,5.87171,5.87171,9000000.0
2008-11-18 18:51:00,5.87191,5.87191,5.86922,5.87011,17000000.0
2008-11-18 18:52:00,5.86964,5.86972,5.86486,5.86552,9000000.0
2008-11-18 18:53:00,5.86513,5.86543,5.86178,5.86391,14000000.0
2008-11-18 18:54:00,5.86441,5.86609,5.86289,5.86537,14000000.0
2008-11-18 18:55:00,5.86571,5.86643,5.86434,5.86434,10000000.0
2008-11-18 18:56:00,5.86552,5.86764,5.86415,5.86764,16000000.0
2008-11-18 18:57:00,5.86784,5.86784,5.86307,5.86508,17000000.0
2008-11-18 18:58:00,5.86637,5.86637,5.86381,5.8647,14000000.0
2008-11-18 18:59:00,5.86543,5.8664,5.86377,5.86501,14000000.0
2008-11-18 19:00:00,5.86529,5.86615,5.86321,5.86536,15000000.0
2008-11-18 19:01:00,5.8651,5.8651,5.86353,5.86477,15000000.0
2008-11-18 19:02:00,5.86458,5.86458,5.85954,5.86059,14000000.0
2008-11-18 19:03:00,5.86166,5.8654,5.86096,5.86533,14000000.0
2008-11-18 19:04:00,5.86591,5.86656,5.86326,5.8642,12000000.0
2008-11-18 19:05:00,5.86407,5.8659,5.86389,5.8659,15000000.0
2008-11-18 19:06:00,5.86562,5.86852,5.86522,5.86852,16000000.0
2008-11-18 19:07:00,5.8692,5.87087,5.86781,5.87012,20000000.0
2008-11-18 19:08:00,5.86939,5.87026,5.8686,5.86947,8000000.0
2008-11-18 19:09:00,5.8702,5.8719,5.86933,5.86978,17000000.0
2008-11-18 19:10:00,5.87063,5.87087,5.8695,5.87025,9000000.0
2008-11-18 19:11:00,5.86971,5.87108,5.86726,5.8692,16000000.0
2008-11-18 19:12:00,5.86852,5.86955,5.86602,5.86761,13000000.0
2008-11-18 19:13:00,5.86751,5.86751,5.86483,5.86514,10000000.0
2008-11-18 19:14:00,5.86435,5.86826,5.864,5.86757,20000000.0
2008-11-18 19:15:00,5.86749,5.86839,5.86573,5.86606,12000000.0
2008-11-18 19:16:00,5.86629,5.86637,5.86393,5.86438,8000000.0
2008-11-18 19:17:00,5.864,5.86604,5.86364,5.86604,18000000.0
2008-11-18 19:18:00,5.86725,5.86771,5.866,5.86691,11000000.0
2008-11-18 19:19:00,5.86785,5.86926,5.86636,5.8692,12000000.0
2008-11-18 19:20:00,5.86881,5.87229,5.8676,5.87177,14000000.0
2008-11-18 19:21:00,5.87162,5.87222,5.87031,5.87161,13000000.0
2008-11-18 19:22:00,5.87106,5.87106,5.86848,5.86945,12000000.0
2008-11-18 19:23:00,5.87011,5.87135,5.86962,5.87124,14000000.0
2008-11-18 19:24:00,5.87141,5.8723,5.87068,5.8723,19000000.0
2008-11-18 19:25:00,5.8743,5.87551,5.87218,5.87404,8000000.0
2008-11-18 19:26:00,5.87655,5.87679,5.87485,5.87552,7000000.0
2008-11-18 19:27:00,5.87522,5.87586,5.87409,5.87494,20000000.0
2008-11-18 19:28:00,5.87448,5.87678,5.87448,5.87644,17000000.0
2008-11-18 19:29:00,5.87679,5.87715,5.87447,5.87514,10000000.0
2008-11-18 19:30:00,5.87576,5.87879,5.87475,5.87664,15000000.0
2008-11-18 19:31:00,5.87889,5.87955,5.87711,5.87955,11000000.0
2008-11-18 19:32:00,5.87918,5.87935,5.87826,5.87902,9000000.0
2008-11-18 19:33:00,5.87893,5.87893,5.87551,5.87698,14000000.0
2008-11-18 19:34:00,5.87585,5.87916,5.87558,5.87916,17000000.0
2008-11-18 19:35:00,5.88009,5.88009,5.87797,5.87806,8000000.0
2008-11-18 19:36:00,5.8803,5.88317,5.87936,5.88157,15000000.0
2008-11-18 19:37:00,5.88056,5.88067,5.87865,5.87872,8000000.0
2008-11-18 19:38:00,5.87963,5.8807,5.87851,5.87962,15000000.0
2008-11-18 19:39:00,5.88019,5.88042,5.87815,5.87894,17000000.0
2008-11-18 19:40:00,5.87909,5.87945,5.87687,5.87789,16000000.0
2008-11-18 19:41:00,5.87794,5.87794,5.8758,5.87649,11000000.0
2008-11-18 19:42:00,5.87645,5.87683,5.87529,5.87661,15000000.0
2008-11-18 19:43:00,5.87742,5.87759,5.87583,5.87583,14000000.0
2008-11-18 19:44:00,5.8759,5.87747,5.8759,5.87708,14000000.0
2008-11-18 19:45:00,5.8769,5.87708,5.87541,5.87651,15000000.0
2008-11-18 19:46:00,5.876,5.88178,5.876,5.8816,15000000.0
2008-11-18 19:47:00,5.88196,5.88196,5.88063,5.88145,16000000.0
2008-11-18 19:48:00,5.87898,5.88019,5.87717,5.87755,16000000.0
2008-11-18 19:49:00,5.87837,5.87907,5.87759,5.87846,8000000.0
2008-11-18 19:50:00,5.87935,5.88021,5.87765,5.87765,9000000.0
2008-11-18 19:51:00,5.87718,5.87759,5.87544,5.87751,19000000.0
2008-11-18 19:52:00,5.87758,5.87834,5.87699,5.87808,11000000.0
2008-11-18 19:53:00,5.87757,5.87823,5.87675,5.87758,14000000.0
2008-11-18 19:54:00,5.87816,5.87835,5.87591,5.87591,18000000.0
2008-11-18 19:55:00,5.87614,5.87614,5.87403,5.87408,13000000.0
2008-11-18 19:56:00,5.87411,5.87558,5.87411,5.8752,10000000.0
2008-11-18 19:57:00,5.87458,5.87458,5.87189,5.87318,16000000.0
2008-11-18 19:58:00,5.87274,5.87393,5.8726,5.87316,15000000.0
2008-11-18 19:59:00,5.8735,5.87366,5.87144,5.87144,14000000.0
2008-11-18 20:00:00,5.87163,5.87463,5.87163,5.87328,11000000.0
2008-11-18 20:01:00,5.87325,5.87497,5.8722,5.87497,24000000.0
2008-11-18 20:02:00,5.87382,5.87666,5.87382,5.87621,11000000.0
2008-11-18 20:03:00,5.87609,5.87637,5.87434,5.87497,11000000.0
2008-11-18 20:04:00,5.87482,5.87695,5.8743,5.8762,10000000.0
2008-11-18 20:05:00,5.87931,5.88131,5.87629,5.88129,17000000.0
2008-11-18 20:06:00,5.88257,5.88425,5.88118,5.88407,10000000.0
2008-11-18 20:07:00,5.88579,5.8889,5.88566,5.8889,14000000.0
2008-11-18 20:08:00,5.88831,5.89179,5.88831,5.88974,13000000.0
2008-11-18 20:09:00,5.88812,5.88883,5.88674,5.88698,11000000.0
2008-11-18 20:10:00,5.88672,5.88672,5.88427,5.88519,11000000.0
2008-11-18 20:11:00,5.88482,5.88608,5.88403,5.88497,9000000.0
2008-11-18 20:12:00,5.88621,5.88927,5.88602,5.88927,16000000.0
2008-11-18 20:13:00,5.89196,5.89393,5.89079,5.89255,11000000.0
2008-11-18 20:14:00,5.89353,5.8942,5.89179,5.89292,19000000.0
2008-11-18 20:15:00,5.89564,5.90052,5.89497,5.89985,13000000.0
2008-11-18 20:16:00,5.90066,5.90386,5.90054,5.9033,15000000.0
2008-11-18 20:17:00,5.90454,5.90541,5.90261,5.90353,8000000.0
2008-11-18 20:18:00,5.90419,5.90419,5.89917,5.90067,14000000.0
2008-11-18 20:19:00,5.89943,5.89943,5.89489,5.89626,14000000.0
2008-11-18 20:20:00,5.89591,5.89692,5.89499,5.89594,12000000.0
2008-11-18 20:21:00,5.89683,5.89693,5.89339,5.89409,9000000.0
2008-11-18 20:22:00,5.89396,5.89834,5.89396,5.89656,17000000.0
2008-11-18 20:23:00,5.89855,5.89864,5.89653,5.89722,11000000.0
2008-11-18 20:24:00,5.89809,5.89865,5.89605,5.89865,16000000.0
2008-11-18 20:25:00,5.89799,5.8996,5.89732,5.89732,11000000.0
2008-11-18 20:26:00,5.89774,5.8988,5.8965,5.89772,8000000.0
2008-11-18 20:27:00,5.8971,5.90129,5.8971,5.90129,13000000.0
2008-11-18 20:28:00,5.90081,5.90391,5.90056,5.90391,15000000.0
2008-11-18 20:29:00,5.90379,5.90509,5.90234,5.90458,16000000.0
2008-11-18 20:30:00,5.90402,5.90915,5.90376,5.90915,8000000.0
2008-11-18 20:31:00,5.90941,5.91038,5.90839,5.91038,18000000.0
2008-11-18 20:32:00,5.90934,5.91165,5.90912,5.91143,7000000.0
2008-11-18 20:33:00,5.91205,5.91205,5.90613,5.90613,13000000.0
2008-11-18 20:34:00,5.90612,5.9076,5.90182,5.90201,13000000.0
2008-11-18 20:35:00,5.90318,5.90712,5.90287,5.90613,9000000.0
2008-11-18 20:36:00,5.90608,5.91176,5.90574,5.91176,17000000.0
2008-11-18 20:37:00,5.91261,5.91406,5.91083,5.91115,14000000.0
2008-11-18 20:38:00,5.91028,5.91055,5.90811,5.90852,16000000.0
2008-11-18 20:39:00,5.9103,5.91091,5.90699,5.90699,14000000.0
2008-11-18 20:40:00,5.90752,5.90757,5.90456,5.90607,17000000.0
2008-11-18 20:41:00,5.90422,5.90479,5.90116,5.9025,16000000.0
2008-11-18 20:42:00,5.9018,5.9018,5.89994,5.90054,22000000.0
2008-11-18 20:43:00,5.90142,5.90465,5.90082,5.90465,18000000.0
2008-11-18 20:44:00,5.90455,5.90738,5.9029,5.90738,16000000.0
2008-11-18 20:45:00,5.90829,5.90837,5.90584,5.90722,8000000.0
2008-11-18 20:46:00,5.90904,5.91152,5.90687,5.90951,19000000.0
2008-11-18 20:47:00,5.91197,5.91569,5.91082,5.91569,12000000.0
2008-11-18 20:48:00,5.91628,5.91628,5.91252,5.91325,9000000.0
2008-11-18 20:49:00,5.91269,5.91451,5.91158,5.9144,19000000.0
2008-11-18 20:50:00,5.91338,5.91338,5.90835,5.90835,15000000.0
2008-11-18 20:51:00,5.90789,5.90833,5.90713,5.90833,9000000.0
2008-11-18 20:52:00,5.90622,5.9087,5.90464,5.90464,11000000.0
2008-11-18 20:53:00,5.90419,5.90531,5.9025,5.90498,15000000.0
2008-11-18 20:54:00,5.90562,5.90562,5.90168,5.90358,12000000.0
2008-11-18 20:55:00,5.90314,5.90458,5.9026,5.90369,18000000.0
2008-11-18 20:56:00,5.90354,5.90423,5.89957,5.90025,12000000.0
2008-11-18 20:57:00,5.89936,5.90049,5.89836,5.90049,13000000.0
2008-11-18 20:58:00,5.90127,5.90193,5.89979,5.90037,11000000.0
2008-11-18 20:59:00,5.89941,5.90149,5.89785,5.89863,11000000.0
2008-11-18 21:00:00,5.8981,5.89991,5.89741,5.89966,17000000.0
2008-11-18 21:01:00,5.90238,5.90352,5.90002,5.90317,10000000.0
2008-11-18 21:02:00,5.90367,5.90449,5.90308,5.90311,8000000.0
2008-11-18 21:03:00,5.90331,5.90498,5.89954,5.90391,19000000.0
2008-11-18 21:04:00,5.90555,5.90937,5.90358,5.90888,18000000.0
2008-11-18 21:05:00,5.91005,5.91191,5.90845,5.91159,14000000.0
2008-11-18 21:06:00,5.91164,5.91199,5.90872,5.90872,12000000.0
2008-11-18 21:07:00,5.90932,5.91069,5.90906,5.90991,10000000.0
2008-11-18 21:08:00,5.91005,5.91054,5.90702,5.90907,14000000.0
2008-11-18 21:09:00,5.91063,5.91116,5.90829,5.91082,16000000.0
2008-11-18 21:10:00,5.90856,5.91079,5.90762,5.90762,15000000.0
2008-11-18 21:11:00,5.90815,5.90891,5.90626,5.90826,13000000.0
2008-11-18 21:12:00,5.90807,5.90808,5.9042,5.90572,10000000.0
2008-11-18 21:13:00,5.90711,5.90711,5.90479,5.90653,14000000.0
2008-11-18 21:14:00,5.90692,5.9074,5.90491,5.90583,10000000.0
2008-11-18 21:15:00,5.9057,5.90765,5.90326,5.90564,15000000.0
2008-11-18 21:16:00,5.90481,5.90616,5.90381,5.90459,11000000.0
2008-11-18 21:17:00,5.90551,5.90679,5.90388,5.90605,13000000.0
2008-11-18 21:18:00,5.90442,5.90693,5.90379,5.90528,17000000.0
2008-11-18 21:19:00,5.90504,5.90574,5.90437,5.90496,12000000.0
2008-11-18 21:20:00,5.90612,5.90827,5.90467,5.90676,14000000.0
2008-11-18 21:21:00,5.90706,5.9077,5.90598,5.9071,11000000.0
2008-11-18 21:22:00,5.90782,5.90782,5.90547,5.90559,9000000.0
2008-11-18 21:23:00,5.90531,5.90569,5.90388,5.90461,7000000.0
2008-11-18 21:24:00,5.9048,5.90516,5.90198,5.90198,11000000.0
2008-11-18 21:25:00,5.90542,5.9061,5.90398,5.90579,7000000.0
2008-11-18 21:26:00,5.90553,5.90673,5.90462,5.90673,13000000.0
2008-11-18 21:27:00,5.90598,5.90807,5.90598,5.90676,11000000.0
2008-11-18 21:28:00,5.90733,5.90841,5.9068,5.9068,15000000.0
2008-11-18 21:29:00,5.90667,5.90752,5.90456,5.90565,12000000.0
2008-11-18 21:30:00,5.90905,5.91148,5.90805,5.91148,10000000.0
2008-11-18 21:31:00,5.91156,5.91223,5.90985,5.90985,10000000.0
2008-11-18 21:32:00,5.90939,5.91077,5.90868,5.91077,12000000.0
2008-11-18 21:33:00,5.90984,5.91349,5.90984,5.91209,19000000.0
2008-11-18 21:34:00,5.91114,5.91395,5.91114,5.91292,8000000.0
2008-11-18 21:35:00,5.9125,5.91463,5.91168,5.91371,20000000.0
2008-11-18 21:36:00,5.91227,5.91326,5.91024,5.91024,19000000.0
2008-11-18 21:37:00,5.91068,5.9115,5.90688,5.90688,19000000.0
2008-11-18 21:38:00,5.90787,5.9083,5.90662,5.9083,13000000.0
2008-11-18 21:39:00,5.90881,5.91018,5.90665,5.90987,17000000.0
2008-11-18 21:40:00,5.90863,5.90909,5.90657,5.90723,7000000.0
2008-11-18 21:41:00,5.90909,5.90909,5.90713,5.90729,11000000.0
2008-11-18 21:42:00,5.90849,5.90878,5.90571,5.90707,18000000.0
2008-11-18 21:43:00,5.90899,5.90899,5.90652,5.90845,13000000.0
2008-11-18 21:44:00,5.90932,5.911,5.90798,5.9101,16000000.0
2008-11-18 21:45:00,5.91175,5.91466,5.91118,5.91466,11000000.0
2008-11-18 21:46:00,5.91655,5.91835,5.91479,5.91824,13000000.0
2008-11-18 21:47:00,5.91926,5.9209,5.91709,5.9209,13000000.0
2008-11-18 21:48:00,5.91923,5.92034,5.91671,5.92033,17000000.0
2008-11-18 21:49:00,5.92094,5.92132,5.91791,5.91842,8000000.0
2008-11-18 21:50:00,5.91942,5.91966,5.91839,5.91839,11000000.0
2008-11-18 21:51:00,5.91912,5.91952,5.9161,5.91819,13000000.0
2008-11-18 21:52:00,5.91736,5.91894,5.91672,5.91812,13000000.0
2008-11-18 21:53:00,5.91576,5.91693,5.91576,5.91669,14000000.0
2008-11-18 21:54:00,5.91607,5.91757,5.91539,5.9166,11000000.0
2008-11-18 21:55:00,5.9158,5.9174,5.91468,5.91628,17000000.0
2008-11-18 21:56:00,5.91554,5.91554,5.91315,5.91472,12000000.0
2008-11-18 21:57:00,5.91452,5.91452,5.91281,5.91281,16000000.0
2008-11-18 21:58:00,5.91253,5.91416,5.912,5.91384,9000000.0
2008-11-18 21:59:00,5.91418,5.9154,5.91246,5.91462,18000000.0
2008-11-18 22:00:00,5.91559,5.91563,5.91274,5.91457,13000000.0
2008-11-18 22:01:00,5.91383,5.91452,5.91215,5.91346,11000000.0
2008-11-18 22:02:00,5.91302,5.91377,5.91175,5.91377,17000000.0
2008-11-18 22:03:00,5.91304,5.91544,5.91304,5.91544,23000000.0
2008-11-18 22:04:00,5.91421,5.91633,5.9142,5.91633,15000000.0
2008-11-18 22:05:00,5.91579,5.91686,5.9143,5.91502,14000000.0
2008-11-18 22:06:00,5.91446,5.91555,5.91291,5.91488,15000000.0
2008-11-18 22:07:00,5.91367,5.9146,5.91265,5.91408,9000000.0
2008-11-18 22:08:00,5.91371,5.91379,5.91149,5.91259,18000000.0
2008-11-18 22:09:00,5.91052,5.91107,5.90806,5.90806,11000000.0
2008-11-18 22:10:00,5.9058,5.90792,5.9058,5.90733,7000000.0
2008-11-18 22:11:00,5.90773,5.90774,5.90329,5.90511,8000000.0
2008-11-18 22:12:00,5.9071,5.90911,5.90499,5.90812,16000000.0
2008-11-18 22:13:00,5.90948,5.91266,5.90908,5.91266,24000000.0
2008-11-18 22:14:00,5.91317,5.91317,5.91154,5.91242,9000000.0
2008-11-18 22:15:00,5.91314,5.9155,5.91247,5.9155,10000000.0
2008-11-18 22:16:00,5.91642,5.91698,5.91442,5.9154,13000000.0
2008-11-18 22:17:00,5.91567,5.91636,5.91409,5.91409,20000000.0
2008-11-18 22:18:00,5.91348,5.91418,5.91232,5.91232,11000000.0
2008-11-18 22:19:00,5.91329,5.9143,5.91077,5.91255,15000000.0
2008-11-18 22:20:00,5.91337,5.91393,5.91174,5.91275,16000000.0
2008-11-18 22:21:00,5.9124,5.9124,5.91002,5.91071,12000000.0
2008-11-18 22:22:00,5.90956,5.90956,5.90302,5.90388,14000000.0
2008-11-18 22:23:00,5.90491,5.90638,5.90363,5.90501,11000000.0
2008-11-18 22:24:00,5.9078,5.90814,5.90597,5.90706,16000000.0
2008-11-18 22:25:00,5.90767,5.91037,5.90631,5.9102,14000000.0
2008-11-18 22:26:00,5.91198,5.91263,5.90923,5.91219,10000000.0
2008-11-18 22:27:00,5.91121,5.91349,5.9106,5.91158,14000000.0
2008-11-18 22:28:00,5.91101,5.91224,5.91067,5.91176,12000000.0
2008-11-18 22:29:00,5.91092,5.91092,5.90692,5.90852,13000000.0
2008-11-18 22:30:00,5.90973,5.91047,5.90848,5.90919,8000000.0
2008-11-18 22:31:00,5.91062,5.91221,5.90929,5.91221,11000000.0
2008-11-18 22:32:00,5.91294,5.91416,5.91056,5.91395,20000000.0
2008-11-18 22:33:00,5.91397,5.91397,5.91129,5.91243,11000000.0
2008-11-18 22:34:00,5.91124,5.91124,5.909,5.90904,10000000.0
2008-11-18 22:35:00,5.90989,5.91143,5.90848,5.91143,13000000.0
2008-11-18 22:36:00,5.90853,5.90958,5.90672,5.90672,9000000.0
2008-11-18 22:37:00,5.90623,5.90816,5.90572,5.90792,13000000.0
2008-11-18 22:38:00,5.90676,5.90743,5.90399,5.9042,9000000.0
2008-11-18 22:39:00,5.90511,5.90694,5.90422,5.90422,12000000.0
2008-11-18 22:40:00,5.9049,5.9049,5.89911,5.89932,9000000.0
2008-11-18 22:41:00,5.8979,5.89863,5.89544,5.89749,14000000.0
2008-11-18 22:42:00,5.89868,5.90105,5.89735,5.89735,13000000.0
2008-11-18 22:43:00,5.89717,5.90275,5.89717,5.90275,12000000.0
2008-11-18 22:44:00,5.90198,5.90491,5.90186,5.90443,15000000.0
2008-11-18 22:45:00,5.90409,5.90535,5.90028,5.90128,13000000.0
2008-11-18 22:46:00,5.89914,5.90085,5.8968,5.89793,14000000.0
2008-11-18 22:47:00,5.89772,5.89794,5.89384,5.89747,15000000.0
2008-11-18 22:48:00,5.89774,5.89774,5.89481,5.896,13000000.0
2008-11-18 22:49:00,5.89654,5.89817,5.89446,5.89446,13000000.0
2008-11-18 22:50:00,5.89624,5.8979,5.89377,5.8962,15000000.0
2008-11-18 22:51:00,5.89554,5.90011,5.89554,5.90011,14000000.0
2008-11-18 22:52:00,5.90064,5.90064,5.89775,5.90005,9000000.0
2008-11-18 22:53:00,5.89762,5.89836,5.89469,5.89615,15000000.0
2008-11-18 22:54:00,5.89619,5.89619,5.89443,5.89603,17000000.0
2008-11-18 22:55:00,5.89597,5.89695,5.89523,5.89523,16000000.0
2008-11-18 22:56:00,5.89501,5.89577,5.89379,5.89508,13000000.0
2008-11-18 22:57:00,5.89581,5.89748,5.89522,5.89622,8000000.0
2008-11-18 22:58:00,5.89872,5.89931,5.89719,5.89857,8000000.0
2008-11-18 22:59:00,5.89966,5.89966,5.89733,5.89893,19000000.0
2008-11-18 23:00:00,5.89815,5.89846,5.89662,5.89757,10000000.0
2008-11-18 23:01:00,5.89661,5.89802,5.89661,5.89769,7000000.0
2008-11-18 23:02:00,5.89707,5.89791,5.89613,5.8972,15000000.0
2008-11-18 23:03:00,5.89735,5.89792,5.89531,5.89617,17000000.0
2008-11-18 23:04:00,5.8957,5.8957,5.89356,5.89498,19000000.0
2008-11-18 23:05:00,5.89407,5.89461,5.89322,5.89388,9000000.0
2008-11-18 23:06:00,5.8939,5.89448,5.89271,5.89306,12000000.0
2008-11-18 23:07:00,5.89261,5.89362,5.89194,5.89296,14000000.0
2008-11-18 23:08:00,5.8927,5.89372,5.89144,5.89144,16000000.0
2008-11-18 23:09:00,5.89193,5.89193,5.89022,5.89101,9000000.0
2008-11-18 23:10:00,5.89138,5.8928,5.89047,5.89225,12000000.0
2008-11-18 23:11:00,5.89131,5.89292,5.89117,5.89222,14000000.0
2008-11-18 23:12:00,5.89204,5.89353,5.89171,5.89331,7000000.0
2008-11-18 23:13:00,5.8924,5.89437,5.89159,5.89376,14000000.0
2008-11-18 23:14:00,5.89289,5.89428,5.89244,5.89269,19000000.0
2008-11-18 23:15:00,5.89233,5.89386,5.89186,5.8937,13000000.0
2008-11-18 23:16:00,5.89352,5.89352,5.8925,5.89324,15000000.0
2008-11-18 23:17:00,5.89369,5.89369,5.89186,5.89322,11000000.0
2008-11-18 23:18:00,5.89266,5.89517,5.89266,5.89436,12000000.0
2008-11-18 23:19:00,5.89358,5.8947,5.89342,5.89423,14000000.0
2008-11-18 23:20:00,5.89451,5.89451,5.89176,5.8928,19000000.0
2008-11-18 23:21:00,5.89188,5.89321,5.89188,5.89321,7000000.0
2008-11-18 23:22:00,5.89214,5.89293,5.89028,5.89293,15000000.0
2008-11-18 23:23:00,5.89271,5.8932,5.89147,5.89153,11000000.0
2008-11-18 23:24:00,5.89153,5.89305,5.89103,5.8921,14000000.0
2008-11-18 23:25:00,5.89207,5.89269,5.8905,5.89156,11000000.0
2008-11-18 23:26:00,5.89165,5.89267,5.89076,5.89232,14000000.0
2008-11-18 23:27:00,5.89206,5.89223,5.89083,5.89181,11000000.0
2008-11-18 23:28:00,5.89151,5.89151,5.88833,5.88942,12000000.0
2008-11-18 23:29:00,5.88996,5.89164,5.8892,5.89028,16000000.0
2008-11-18 23:30:00,5.89295,5.89309,5.8909,5.89268,20000000.0
2008-11-18 23:31:00,5.89338,5.89438,5.89213,5.8933,11000000.0
2008-11-18 23:32:00,5.89402,5.89514,5.89376,5.89445,16000000.0
2008-11-18 23:33:00,5.89376,5.89393,5.89245,5.89342,12000000.0
2008-11-18 23:34:00,5.8954,5.89756,5.89485,5.8964,13000000.0
2008-11-18 23:35:00,5.89688,5.89706,5.89583,5.89606,9000000.0
2008-11-18 23:36:00,5.89611,5.89632,5.89531,5.89596,9000000.0
2008-11-18 23:37:00,5.89542,5.89586,5.89467,5.89543,14000000.0
2008-11-18 23:38:00,5.89524,5.89576,5.89524,5.89524,13000000.0
2008-11-18 23:39:00,5.89576,5.89675,5.895,5.895,17000000.0
2008-11-18 23:40:00,5.8962,5.89651,5.8954,5.89555,12000000.0
2008-11-18 23:41:00,5.89642,5.89651,5.89492,5.89545,17000000.0
2008-11-18 23:42:00,5.89544,5.89645,5.89441,5.89454,22000000.0
2008-11-18 23:43:00,5.89534,5.89535,5.89395,5.89468,15000000.0
2008-11-18 23:44:00,5.89498,5.89518,5.89325,5.89456,14000000.0
2008-11-18 23:45:00,5.89388,5.89588,5.89345,5.89393,20000000.0
2008-11-18 23:46:00,5.89525,5.89551,5.89404,5.89527,14000000.0
2008-11-18 23:47:00,5.89618,5.89629,5.89539,5.89566,10000000.0
2008-11-18 23:48:00,5.89622,5.89734,5.89569,5.8967,18000000.0
2008-11-18 23:49:00,5.89659,5.89744,5.89551,5.89737,14000000.0
2008-11-18 23:50:00,5.89743,5.89799,5.89637,5.89719,13000000.0
2008-11-18 23:51:00,5.89871,5.89927,5.89748,5.89748,8000000.0
2008-11-18 23:52:00,5.89788,5.89861,5.89723,5.89845,16000000.0
2008-11-18 23:53:00,5.89868,5.8988,5.89589,5.89704,18000000.0
2008-11-18 23:54:00,5.89673,5.89807,5.89638,5.89732,12000000.0
2008-11-18 23:55:00,5.89663,5.89808,5.8963,5.8966,19000000.0
2008-11-18 23:56:00,5.89755,5.89787,5.89655,5.89665,14000000.0
2008-11-18 23:57:00,5.89748,5.89748,5.89631,5.89703,16000000.0
2008-11-18 23:58:00,5.8968,5.89727,5.8961,5.89727,13000000.0
2008-11-18 23:59:00,5.89772,5.89784,5.89607,5.8967,14000000.0
2008-11-19 00:00:00,5.89736,5.89736,5.89582,5.89713,17000000.0
2008-11-19 00:01:00,5.89696,5.89802,5.89676,5.8977,12000000.0
2008-11-19 00:02:00,5.89572,5.89742,5.89522,5.89679,15000000.0
2008-11-19 00:03:00,5.89702,5.89761,5.8955,5.89586,14000000.0
2008-11-19 00:04:00,5.89774,5.89774,5.89625,5.89625,12000000.0
2008-11-19 00:05:00,5.89707,5.89751,5.89706,5.89751,12000000.0
2008-11-19 00:06:00,5.89744,5.89858,5.89737,5.89812,12000000.0
2008-11-19 00:07:00,5.89804,5.89872,5.8978,5.89819,11000000.0
2008-11-19 00:08:00,5.89802,5.89829,5.89705,5.89758,15000000.0
2008-11-19 00:09:00,5.89666,5.89779,5.89327,5.8973,12000000.0
2008-11-19 00:10:00,5.89618,5.89714,5.89504,5.89584,19000000.0
2008-11-19 00:11:00,5.89601,5.89678,5.89576,5.89638,8000000.0
2008-11-19 00:12:00,5.89555,5.89555,5.89405,5.89459,9000000.0
2008-11-19 00:13:00,5.89518,5.89518,5.89345,5.89496,13000000.0
2008-11-19 00:14:00,5.89255,5.89441,5.89159,5.8942,14000000.0
2008-11-19 00:15:00,5.89284,5.89345,5.89107,5.8914,12000000.0
2008-11-19 00:16:00,5.89253,5.89364,5.89127,5.89319,12000000.0
2008-11-19 00:17:00,5.89308,5.89316,5.89022,5.89132,10000000.0
2008-11-19 00:18:00,5.88956,5.89001,5.88814,5.88913,19000000.0
2008-11-19 00:19:00,5.88936,5.89011,5.88829,5.88846,12000000.0
2008-11-19 00:20:00,5.88895,5.89037,5.888,5.8897,11000000.0
2008-11-19 00:21:00,5.89053,5.89321,5.8896,5.89125,14000000.0
2008-11-19 00:22:00,5.89275,5.89291,5.89112,5.89291,13000000.0
2008-11-19 00:23:00,5.8918,5.89315,5.89122,5.89159,13000000.0
2008-11-19 00:24:00,5.89027,5.89359,5.8901,5.89208,9000000.0
2008-11-19 00:25:00,5.89415,5.8955,5.89311,5.89491,13000000.0
2008-11-19 00:26:00,5.89478,5.89494,5.89285,5.89412,14000000.0
2008-11-19 00:27:00,5.89345,5.89474,5.89331,5.89444,15000000.0
2008-11-19 00:28:00,5.89459,5.89579,5.89383,5.89462,7000000.0
2008-11-19 00:29:00,5.89578,5.89601,5.89443,5.89557,17000000.0
2008-11-19 00:30:00,5.89537,5.89537,5.89465,5.89524,9000000.0
2008-11-19 00:31:00,5.89546,5.89553,5.89525,5.89544,13000000.0
2008-11-19 00:32:00,5.89451,5.89452,5.89329,5.89452,8000000.0
2008-11-19 00:33:00,5.89441,5.89528,5.89329,5.89329,19000000.0
2008-11-19 00:34:00,5.89411,5.89458,5.89326,5.89443,15000000.0
2008-11-19 00:35:00,5.89387,5.89405,5.89231,5.89369,12000000.0
2008-11-19 00:36:00,5.89321,5.89328,5.89217,5.89311,15000000.0
2008-11-19 00:37:00,5.89299,5.89361,5.89151,5.89209,15000000.0
2008-11-19 00:38:00,5.89312,5.89315,5.89156,5.89172,18000000.0
2008-11-19 00:39:00,5.8934,5.8934,5.89191,5.89275,20000000.0
2008-11-19 00:40:00,5.8934,5.8934,5.89224,5.89294,10000000.0
2008-11-19 00:41:00,5.89248,5.89268,5.89114,5.89114,9000000.0
2008-11-19 00:42:00,5.89268,5.89275,5.89255,5.89275,16000000.0
2008-11-19 00:43:00,5.89275,5.89299,5.89269,5.89269,16000000.0
2008-11-19 00:44:00,5.89243,5.89243,5.89131,5.89131,10000000.0
2008-11-19 00:45:00,5.89273,5.89273,5.89101,5.89224,16000000.0
2008-11-19 00:46:00,5.89047,5.89055,5.89035,5.89048,12000000.0
2008-11-19 00:47:00,5.89302,5.89302,5.89175,5.8924,8000000.0
2008-11-19 00:48:00,5.89223,5.89226,5.89203,5.89211,16000000.0
2008-11-19 00:49:00,5.89172,5.89172,5.89088,5.89132,11000000.0
2008-11-19 00:50:00,5.88977,5.89121,5.88935,5.88979,9000000.0
2008-11-19 00:51:00,5.89046,5.89087,5.88973,5.88989,9000000.0
2008-11-19 00:52:00,5.88902,5.89001,5.88482,5.8856,18000000.0
2008-11-19 00:53:00,5.88602,5.88744,5.88504,5.88593,12000000.0
2008-11-19 00:54:00,5.88606,5.88701,5.88583,5.88701,12000000.0
2008-11-19 00:55:00,5.88852,5.88876,5.8869,5.88826,11000000.0
2008-11-19 00:56:00,5.88838,5.88974,5.88787,5.88858,14000000.0
2008-11-19 00:57:00,5.88913,5.88913,5.8871,5.88792,15000000.0
2008-11-19 00:58:00,5.8885,5.88855,5.88724,5.88761,9000000.0
2008-11-19 00:59:00,5.88807,5.8889,5.88747,5.88812,17000000.0
2008-11-19 01:00:00,5.88838,5.88897,5.88736,5.88834,12000000.0
2008-11-19 01:01:00,5.88988,5.89005,5.88782,5.88782,15000000.0
2008-11-19 01:02:00,5.88817,5.88897,5.88743,5.88827,10000000.0
2008-11-19 01:03:00,5.88828,5.88848,5.88686,5.88754,13000000.0
2008-11-19 01:04:00,5.88728,5.88841,5.88684,5.8875,13000000.0
2008-11-19 01:05:00,5.88845,5.88917,5.88744,5.88917,13000000.0
2008-11-19 01:06:00,5.88901,5.88927,5.88808,5.88862,12000000.0
2008-11-19 01:07:00,5.88893,5.89154,5.88893,5.89027,13000000.0
2008-11-19 01:08:00,5.89156,5.89317,5.89031,5.89317,15000000.0
2008-11-19 01:09:00,5.89406,5.89406,5.89183,5.89287,17000000.0
2008-11-19 01:10:00,5.89272,5.89272,5.89051,5.89051,10000000.0
2008-11-19 01:11:00,5.89112,5.89139,5.8901,5.89139,11000000.0
2008-11-19 01:12:00,5.8901,5.89184,5.89008,5.89075,10000000.0
2008-11-19 01:13:00,5.89009,5.89066,5.8894,5.89054,11000000.0
2008-11-19 01:14:00,5.88939,5.8903,5.88889,5.89022,13000000.0
2008-11-19 01:15:00,5.88974,5.89138,5.88962,5.89039,9000000.0
2008-11-19 01:16:00,5.89078,5.8909,5.88923,5.8905,12000000.0
2008-11-19 01:17:00,5.88906,5.89074,5.88906,5.88989,11000000.0
2008-11-19 01:18:00,5.8899,5.89023,5.8881,5.88947,12000000.0
2008-11-19 01:19:00,5.88949,5.88981,5.88814,5.88896,19000000.0
2008-11-19 01:20:00,5.8892,5.88926,5.88814,5.88814,11000000.0
2008-11-19 01:21:00,5.88839,5.88985,5.88838,5.88985,12000000.0
2008-11-19 01:22:00,5.88999,5.88999,5.88862,5.88933,9000000.0
2008-11-19 01:23:00,5.88835,5.88886,5.88756,5.88883,13000000.0
2008-11-19 01:24:00,5.88897,5.88905,5.88885,5.88885,14000000.0
2008-11-19 01:25:00,5.88925,5.88925,5.88812,5.88878,11000000.0
2008-11-19 01:26:00,5.89034,5.89034,5.88858,5.88921,10000000.0
2008-11-19 01:27:00,5.88869,5.8894,5.88726,5.88891,17000000.0
2008-11-19 01:28:00,5.88883,5.88883,5.88657,5.88701,13000000.0
2008-11-19 01:29:00,5.8874,5.88861,5.88611,5.88861,19000000.0
2008-11-19 01:30:00,5.88659,5.88901,5.88659,5.88829,15000000.0
2008-11-19 01:31:00,5.88816,5.88824,5.88796,5.88809,15000000.0
2008-11-19 01:32:00,5.88881,5.88926,5.88721,5.88844,12000000.0
2008-11-19 01:33:00,5.88783,5.8882,5.88701,5.88754,8000000.0
2008-11-19 01:34:00,5.88856,5.88861,5.8871,5.88828,18000000.0
2008-11-19 01:35:00,5.88843,5.88959,5.88794,5.88865,12000000.0
2008-11-19 01:36:00,5.88899,5.89004,5.88832,5.88874,16000000.0
2008-11-19 01:37:00,5.88837,5.88974,5.88837,5.88939,15000000.0
2008-11-19 01:38:00,5.88955,5.89019,5.88877,5.88877,18000000.0
2008-11-19 01:39:00,5.88909,5.88974,5.88901,5.88915,10000000.0
2008-11-19 01:40:00,5.89,5.89,5.88877,5.88945,11000000.0
2008-11-19 01:41:00,5.8901,5.8906,5.88892,5.89018,16000000.0
2008-11-19 01:42:00,5.88973,5.89259,5.88973,5.89259,14000000.0
2008-11-19 01:43:00,5.89276,5.89284,5.89112,5.89119,16000000.0
2008-11-19 01:44:00,5.89092,5.89128,5.88912,5.89004,15000000.0
2008-11-19 01:45:00,5.8895,5.88994,5.88828,5.88885,16000000.0
2008-11-19 01:46:00,5.88926,5.88951,5.88703,5.88724,9000000.0
2008-11-19 01:47:00,5.88795,5.88968,5.88737,5.88938,17000000.0
2008-11-19 01:48:00,5.88951,5.88994,5.88878,5.88897,16000000.0
2008-11-19 01:49:00,5.88855,5.88855,5.88777,5.88815,10000000.0
2008-11-19 01:50:00,5.88829,5.88901,5.88749,5.88897,11000000.0
2008-11-19 01:51:00,5.88916,5.89001,5.88889,5.88889,12000000.0
2008-11-19 01:52:00,5.88819,5.88823,5.88804,5.88812,12000000.0
2008-11-19 01:53:00,5.89069,5.89159,5.8899,5.8899,18000000.0
2008-11-19 01:54:00,5.88907,5.88948,5.88907,5.88948,14000000.0
2008-11-19 01:55:00,5.88958,5.88968,5.88939,5.88944,18000000.0
2008-11-19 01:56:00,5.89096,5.89096,5.88944,5.88992,8000000.0
2008-11-19 01:57:00,5.88875,5.89014,5.88863,5.88863,13000000.0
2008-11-19 01:58:00,5.88837,5.88952,5.88785,5.88824,11000000.0
2008-11-19 01:59:00,5.88919,5.8896,5.88783,5.88869,11000000.0
2008-11-19 02:00:00,5.88918,5.89051,5.88918,5.89051,16000000.0
2008-11-19 02:01:00,5.88904,5.89119,5.88889,5.88889,21000000.0
2008-11-19 02:02:00,5.8909,5.8909,5.88951,5.88982,10000000.0
2008-11-19 02:03:00,5.88938,5.89133,5.88938,5.89016,8000000.0
2008-11-19 02:04:00,5.89071,5.89098,5.88973,5.89015,14000000.0
2008-11-19 02:05:00,5.89049,5.89112,5.88915,5.89099,14000000.0
2008-11-19 02:06:00,5.89042,5.89065,5.88942,5.89003,15000000.0
2008-11-19 02:07:00,5.89126,5.89126,5.88833,5.88953,10000000.0
2008-11-19 02:08:00,5.88783,5.88923,5.88736,5.88822,16000000.0
2008-11-19 02:09:00,5.88755,5.88869,5.88751,5.88751,18000000.0
2008-11-19 02:10:00,5.88836,5.88986,5.88709,5.88846,16000000.0
2008-11-19 02:11:00,5.88981,5.8908,5.88937,5.89033,14000000.0
2008-11-19 02:12:00,5.8906,5.89072,5.88986,5.89024,10000000.0
2008-11-19 02:13:00,5.89011,5.89098,5.88949,5.89021,15000000.0
2008-11-19 02:14:00,5.89003,5.89003,5.88844,5.88856,19000000.0
2008-11-19 02:15:00,5.89077,5.89077,5.8887,5.89041,12000000.0
2008-11-19 02:16:00,5.89097,5.89097,5.88871,5.88944,18000000.0
2008-11-19 02:17:00,5.88961,5.89015,5.88905,5.89003,14000000.0
2008-11-19 02:18:00,5.8885,5.89067,5.8885,5.89048,12000000.0
2008-11-19 02:19:00,5.89122,5.89129,5.89004,5.89059,14000000.0
2008-11-19 02:20:00,5.88963,5.8926,5.88963,5.89177,13000000.0
2008-11-19 02:21:00,5.89109,5.89202,5.89092,5.89134,15000000.0
2008-11-19 02:22:00,5.89149,5.89245,5.89076,5.89214,13000000.0
2008-11-19 02:23:00,5.89203,5.89203,5.8905,5.89153,16000000.0
2008-11-19 02:24:00,5.89091,5.89243,5.8906,5.89071,17000000.0
2008-11-19 02:25:00,5.89173,5.89244,5.89105,5.89113,10000000.0
2008-11-19 02:26:00,5.89319,5.89319,5.89148,5.89196,13000000.0
2008-11-19 02:27:00,5.89192,5.89192,5.88821,5.88897,7000000.0
2008-11-19 02:28:00,5.88881,5.88881,5.88715,5.88779,9000000.0
2008-11-19 02:29:00,5.88726,5.88911,5.88722,5.88722,20000000.0
2008-11-19 02:30:00,5.88846,5.88873,5.88694,5.88799,11000000.0
2008-11-19 02:31:00,5.88896,5.89134,5.88858,5.89129,9000000.0
2008-11-19 02:32:00,5.88954,5.89,5.88867,5.88965,13000000.0
2008-11-19 02:33:00,5.88965,5.89083,5.88949,5.89014,14000000.0
2008-11-19 02:34:00,5.88995,5.89171,5.88863,5.89093,17000000.0
2008-11-19 02:35:00,5.89097,5.89112,5.88938,5.88974,15000000.0
2008-11-19 02:36:00,5.88961,5.89068,5.88901,5.89025,14000000.0
2008-11-19 02:37:00,5.89132,5.89198,5.88938,5.8914,13000000.0
2008-11-19 02:38:00,5.8915,5.89351,5.89134,5.89207,14000000.0
2008-11-19 02:39:00,5.89243,5.89553,5.89167,5.89553,15000000.0
2008-11-19 02:40:00,5.89602,5.89602,5.89364,5.8944,12000000.0
2008-11-19 02:41:00,5.89417,5.89505,5.89205,5.893,13000000.0
2008-11-19 02:42:00,5.89319,5.89452,5.89253,5.8933,16000000.0
2008-11-19 02:43:00,5.89241,5.89438,5.89241,5.89351,18000000.0
2008-11-19 02:44:00,5.89523,5.89613,5.89461,5.89567,10000000.0
2008-11-19 02:45:00,5.89493,5.8968,5.89493,5.89612,14000000.0
2008-11-19 02:46:00,5.89615,5.89639,5.8952,5.89621,18000000.0
2008-11-19 02:47:00,5.89536,5.89606,5.89466,5.89606,17000000.0
2008-11-19 02:48:00,5.89668,5.89678,5.89531,5.89543,7000000.0
2008-11-19 02:49:00,5.89496,5.89716,5.89496,5.89606,13000000.0
2008-11-19 02:50:00,5.89657,5.89668,5.89527,5.89586,14000000.0
2008-11-19 02:51:00,5.8959,5.8959,5.89297,5.89297,15000000.0
2008-11-19 02:52:00,5.89239,5.8951,5.89226,5.89411,15000000.0
2008-11-19 02:53:00,5.89596,5.896,5.89335,5.89362,9000000.0
2008-11-19 02:54:00,5.89339,5.89469,5.89265,5.89457,13000000.0
2008-11-19 02:55:00,5.89375,5.89635,5.89324,5.89567,11000000.0
2008-11-19 02:56:00,5.8953,5.8955,5.8934,5.8949,18000000.0
2008-11-19 02:57:00,5.89456,5.89558,5.8932,5.8932,13000000.0
2008-11-19 02:58:00,5.89484,5.89484,5.89234,5.89373,9000000.0
2008-11-19 02:59:00,5.89325,5.89535,5.89311,5.89508,14000000.0
2008-11-19 03:00:00,5.89424,5.89538,5.89391,5.89453,11000000.0
2008-11-19 03:01:00,5.89559,5.89643,5.89431,5.89602,11000000.0
2008-11-19 03:02:00,5.89635,5.89663,5.89527,5.89527,11000000.0
2008-11-19 03:03:00,5.89634,5.89634,5.894,5.8949,23000000.0
2008-11-19 03:04:00,5.89497,5.89617,5.89476,5.89531,11000000.0
2008-11-19 03:05:00,5.89497,5.896,5.894,5.89488,17000000.0
2008-11-19 03:06:00,5.89614,5.89748,5.89576,5.8965,9000000.0
2008-11-19 03:07:00,5.89616,5.89798,5.8958,5.89714,15000000.0
2008-11-19 03:08:00,5.89719,5.89847,5.89719,5.89787,12000000.0
2008-11-19 03:09:00,5.89878,5.89985,5.89778,5.89805,15000000.0
2008-11-19 03:10:00,5.89974,5.89974,5.89756,5.89756,19000000.0
2008-11-19 03:11:00,5.89815,5.89914,5.89775,5.89842,15000000.0
2008-11-19 03:12:00,5.898,5.89961,5.898,5.89867,18000000.0
2008-11-19 03:13:00,5.89887,5.90017,5.89782,5.89782,18000000.0
2008-11-19 03:14:00,5.89886,5.89941,5.89839,5.89893,10000000.0
2008-11-19 03:15:00,5.89754,5.89941,5.89749,5.89932,7000000.0
2008-11-19 03:16:00,5.89916,5.89916,5.89832,5.89914,8000000.0
2008-11-19 03:17:00,5.89784,5.8983,5.89587,5.89616,10000000.0
2008-11-19 03:18:00,5.89681,5.89734,5.89568,5.89658,15000000.0
2008-11-19 03:19:00,5.89541,5.89665,5.89541,5.89582,10000000.0
2008-11-19 03:20:00,5.89667,5.89827,5.89595,5.89782,16000000.0
2008-11-19 03:21:00,5.89837,5.89837,5.8969,5.89747,11000000.0
2008-11-19 03:22:00,5.89844,5.89848,5.89742,5.89848,10000000.0
2008-11-19 03:23:00,5.89784,5.89815,5.89628,5.89646,12000000.0
2008-11-19 03:24:00,5.89677,5.89755,5.89647,5.89711,13000000.0
2008-11-19 03:25:00,5.89726,5.89826,5.89688,5.89787,11000000.0
2008-11-19 03:26:00,5.89774,5.89818,5.89702,5.89808,13000000.0
2008-11-19 03:27:00,5.89817,5.89847,5.89721,5.89766,14000000.0
2008-11-19 03:28:00,5.89779,5.89804,5.89601,5.89647,18000000.0
2008-11-19 03:29:00,5.89779,5.89861,5.89651,5.89861,15000000.0
2008-11-19 03:30:00,5.8985,5.8985,5.89661,5.89797,10000000.0
2008-11-19 03:31:00,5.898,5.898,5.89665,5.89665,13000000.0
2008-11-19 03:32:00,5.89804,5.8982,5.897,5.89813,16000000.0
2008-11-19 03:33:00,5.89823,5.89842,5.89645,5.89645,13000000.0
2008-11-19 03:34:00,5.89596,5.896,5.89577,5.8959,16000000.0
2008-11-19 03:35:00,5.89768,5.89768,5.89688,5.89697,10000000.0
2008-11-19 03:36:00,5.89644,5.89694,5.896,5.89676,11000000.0
2008-11-19 03:37:00,5.89589,5.89589,5.89556,5.89562,13000000.0
2008-11-19 03:38:00,5.89618,5.89818,5.89618,5.89669,13000000.0
2008-11-19 03:39:00,5.89704,5.89822,5.89704,5.89806,13000000.0
2008-11-19 03:40:00,5.89827,5.89827,5.89646,5.89789,12000000.0
2008-11-19 03:41:00,5.89818,5.89818,5.89698,5.89698,16000000.0
2008-11-19 03:42:00,5.89766,5.89828,5.89569,5.89719,21000000.0
2008-11-19 03:43:00,5.89721,5.89751,5.89626,5.89661,18000000.0
2008-11-19 03:44:00,5.89728,5.89773,5.89592,5.89611,15000000.0
2008-11-19 03:45:00,5.89524,5.89574,5.89501,5.89523,9000000.0
2008-11-19 03:46:00,5.89422,5.89572,5.89383,5.8952,8000000.0
2008-11-19 03:47:00,5.89557,5.89606,5.89476,5.89606,11000000.0
2008-11-19 03:48:00,5.89567,5.89679,5.89507,5.89679,9000000.0
2008-11-19 03:49:00,5.895,5.8964,5.895,5.8953,16000000.0
2008-11-19 03:50:00,5.89564,5.89685,5.89522,5.89684,19000000.0
2008-11-19 03:51:00,5.89714,5.89725,5.89577,5.89577,9000000.0
2008-11-19 03:52:00,5.89724,5.89724,5.8959,5.89595,19000000.0
2008-11-19 03:53:00,5.89603,5.89608,5.89574,5.89608,10000000.0
2008-11-19 03:54:00,5.89755,5.89755,5.89548,5.89557,17000000.0
2008-11-19 03:55:00,5.89544,5.89568,5.89465,5.89465,16000000.0
2008-11-19 03:56:00,5.89544,5.89544,5.8942,5.89464,7000000.0
2008-11-19 03:57:00,5.89592,5.89611,5.89429,5.89473,11000000.0
2008-11-19 03:58:00,5.8946,5.89688,5.8946,5.89613,12000000.0
2008-11-19 03:59:00,5.89631,5.89631,5.89495,5.89532,17000000.0
2008-11-19 04:00:00,5.897,5.897,5.89538,5.89594,12000000.0
2008-11-19 04:01:00,5.89508,5.89544,5.89397,5.89539,16000000.0
2008-11-19 04:02:00,5.8951,5.89622,5.89443,5.89546,14000000.0
2008-11-19 04:03:00,5.89416,5.89502,5.89416,5.89455,12000000.0
2008-11-19 04:04:00,5.89492,5.89692,5.89492,5.89692,16000000.0
2008-11-19 04:05:00,5.89702,5.89702,5.89557,5.89593,13000000.0
2008-11-19 04:06:00,5.89773,5.89875,5.89704,5.89767,16000000.0
2008-11-19 04:07:00,5.89743,5.89801,5.89571,5.89613,13000000.0
2008-11-19 04:08:00,5.89496,5.89649,5.89496,5.8951,14000000.0
2008-11-19 04:09:00,5.89545,5.89553,5.89459,5.89484,10000000.0
2008-11-19 04:10:00,5.89497,5.8952,5.89381,5.89393,12000000.0
2008-11-19 04:11:00,5.89504,5.89577,5.89449,5.8951,14000000.0
2008-11-19 04:12:00,5.89476,5.89544,5.89436,5.89492,19000000.0
2008-11-19 04:13:00,5.89517,5.89658,5.89461,5.89568,20000000.0
2008-11-19 04:14:00,5.8958,5.8962,5.89477,5.89477,12000000.0
2008-11-19 04:15:00,5.89578,5.89591,5.89506,5.8955,8000000.0
2008-11-19 04:16:00,5.89545,5.8962,5.89433,5.89433,13000000.0
2008-11-19 04:17:00,5.89525,5.89616,5.89486,5.89486,15000000.0
2008-11-19 04:18:00,5.89621,5.89657,5.89559,5.89639,9000000.0
2008-11-19 04:19:00,5.89574,5.89644,5.89534,5.89632,12000000.0
2008-11-19 04:20:00,5.89571,5.8969,5.89547,5.89654,9000000.0
2008-11-19 04:21:00,5.8976,5.8976,5.89588,5.89654,17000000.0
2008-11-19 04:22:00,5.89729,5.89729,5.89601,5.89671,14000000.0
2008-11-19 04:23:00,5.89752,5.89865,5.89703,5.89865,10000000.0
2008-11-19 04:24:00,5.89788,5.89911,5.89763,5.89809,12000000.0
2008-11-19 04:25:00,5.89919,5.89948,5.89837,5.89948,10000000.0
2008-11-19 04:26:00,5.90007,5.90007,5.89825,5.89869,7000000.0
2008-11-19 04:27:00,5.89935,5.8998,5.89765,5.89844,15000000.0
2008-11-19 04:28:00,5.8973,5.89843,5.89725,5.89824,7000000.0
2008-11-19 04:29:00,5.89686,5.89887,5.89675,5.89887,14000000.0
2008-11-19 04:30:00,5.89873,5.89873,5.8968,5.89729,11000000.0
2008-11-19 04:31:00,5.89773,5.89773,5.8965,5.89665,15000000.0
2008-11-19 04:32:00,5.89707,5.89707,5.89529,5.89549,17000000.0
2008-11-19 04:33:00,5.89543,5.89674,5.89458,5.89555,14000000.0
2008-11-19 04:34:00,5.89701,5.89812,5.89639,5.89812,9000000.0
2008-11-19 04:35:00,5.89766,5.89768,5.89639,5.89674,12000000.0
2008-11-19 04:36:00,5.89736,5.89863,5.89677,5.89863,12000000.0
2008-11-19 04:37:00,5.89735,5.89856,5.89675,5.89831,12000000.0
2008-11-19 04:38:00,5.89756,5.89817,5.89729,5.8976,11000000.0
2008-11-19 04:39:00,5.89808,5.89835,5.89688,5.89688,17000000.0
2008-11-19 04:40:00,5.89142,5.8964,5.89142,5.89569,9000000.0
2008-11-19 04:41:00,5.89794,5.89794,5.896,5.89672,10000000.0
2008-11-19 04:42:00,5.89743,5.89743,5.89281,5.89628,8000000.0
2008-11-19 04:43:00,5.89575,5.89595,5.89575,5.89595,18000000.0
2008-11-19 04:44:00,5.89701,5.8973,5.89608,5.89646,9000000.0
2008-11-19 04:45:00,5.89567,5.89713,5.89542,5.8967,9000000.0
2008-11-19 04:46:00,5.89627,5.89811,5.89588,5.89633,16000000.0
2008-11-19 04:47:00,5.89742,5.8976,5.89628,5.89628,12000000.0
2008-11-19 04:48:00,5.89204,5.89645,5.89204,5.89645,10000000.0
2008-11-19 04:49:00,5.89695,5.89718,5.89579,5.89579,16000000.0
2008-11-19 04:50:00,5.89664,5.89723,5.89549,5.89565,16000000.0
2008-11-19 04:51:00,5.89667,5.89743,5.89587,5.89649,20000000.0
2008-11-19 04:52:00,5.89714,5.89812,5.89654,5.8976,13000000.0
2008-11-19 04:53:00,5.89721,5.89746,5.8931,5.89663,11000000.0
2008-11-19 04:54:00,5.89637,5.89726,5.89595,5.89666,11000000.0
2008-11-19 04:55:00,5.89652,5.89731,5.89577,5.89591,12000000.0
2008-11-19 04:56:00,5.89713,5.89766,5.89626,5.89744,16000000.0
2008-11-19 04:57:00,5.89664,5.89729,5.89652,5.89696,7000000.0
2008-11-19 04:58:00,5.8973,5.89782,5.89672,5.89702,13000000.0
2008-11-19 04:59:00,5.89879,5.89913,5.89738,5.89738,17000000.0
2008-11-19 05:00:00,5.8985,5.8985,5.89595,5.8963,10000000.0
2008-11-19 05:01:00,5.89689,5.89745,5.89582,5.89701,13000000.0
2008-11-19 05:02:00,5.89723,5.89815,5.89676,5.89741,18000000.0
2008-11-19 05:03:00,5.89861,5.89861,5.89766,5.89775,9000000.0
2008-11-19 05:04:00,5.89733,5.89896,5.89733,5.89761,12000000.0
2008-11-19 05:05:00,5.89978,5.90013,5.89869,5.89999,10000000.0
2008-11-19 05:06:00,5.90074,5.90127,5.89975,5.90114,20000000.0
2008-11-19 05:07:00,5.90063,5.90063,5.89795,5.89895,10000000.0
2008-11-19 05:08:00,5.89909,5.90123,5.89824,5.90077,17000000.0
2008-11-19 05:09:00,5.901,5.901,5.89957,5.90038,15000000.0
2008-11-19 05:10:00,5.90135,5.90155,5.89963,5.89995,10000000.0
2008-11-19 05:11:00,5.89959,5.89959,5.89917,5.89917,16000000.0
2008-11-19 05:12:00,5.90091,5.90091,5.89914,5.89922,7000000.0
2008-11-19 05:13:00,5.8995,5.89997,5.89817,5.89817,12000000.0
2008-11-19 05:14:00,5.89901,5.89994,5.89821,5.89994,14000000.0
2008-11-19 05:15:00,5.90008,5.90111,5.89946,5.90081,16000000.0
2008-11-19 05:16:00,5.90085,5.90085,5.89908,5.90019,15000000.0
2008-11-19 05:17:00,5.90052,5.90087,5.89837,5.89837,10000000.0
2008-11-19 05:18:00,5.89907,5.90002,5.89883,5.89923,13000000.0
2008-11-19 05:19:00,5.89984,5.90077,5.89868,5.89986,13000000.0
2008-11-19 05:20:00,5.89894,5.90065,5.89894,5.90041,20000000.0
2008-11-19 05:21:00,5.89994,5.90175,5.89994,5.90028,9000000.0
2008-11-19 05:22:00,5.89994,5.90031,5.89866,5.89979,17000000.0
2008-11-19 05:23:00,5.9002,5.90033,5.89922,5.90033,14000000.0
2008-11-19 05:24:00,5.89983,5.90043,5.89892,5.89923,19000000.0
2008-11-19 05:25:00,5.90038,5.90038,5.89862,5.89873,13000000.0
2008-11-19 05:26:00,5.90017,5.90097,5.89792,5.90048,13000000.0
2008-11-19 05:27:00,5.90065,5.90175,5.89951,5.90041,13000000.0
2008-11-19 05:28:00,5.90086,5.90161,5.90004,5.90083,10000000.0
2008-11-19 05:29:00,5.89919,5.90081,5.89903,5.89948,17000000.0
2008-11-19 05:30:00,5.89939,5.90101,5.89929,5.89996,21000000.0
2008-11-19 05:31:00,5.89991,5.90056,5.8993,5.90056,13000000.0
2008-11-19 05:32:00,5.89906,5.90088,5.89906,5.90088,16000000.0
2008-11-19 05:33:00,5.9007,5.90226,5.90023,5.90161,13000000.0
2008-11-19 05:34:00,5.90191,5.90278,5.90092,5.90278,13000000.0
2008-11-19 05:35:00,5.90234,5.90281,5.90152,5.90233,14000000.0
2008-11-19 05:36:00,5.90137,5.90158,5.90027,5.90146,18000000.0
2008-11-19 05:37:00,5.9002,5.90127,5.89885,5.89885,12000000.0
2008-11-19 05:38:00,5.9004,5.9004,5.89837,5.89837,13000000.0
2008-11-19 05:39:00,5.89912,5.90055,5.89895,5.89913,21000000.0
2008-11-19 05:40:00,5.90048,5.90107,5.89957,5.9001,14000000.0
2008-11-19 05:41:00,5.90005,5.90071,5.8993,5.89982,13000000.0
2008-11-19 05:42:00,5.90003,5.90057,5.89868,5.89924,8000000.0
2008-11-19 05:43:00,5.89949,5.90013,5.89809,5.89902,13000000.0
2008-11-19 05:44:00,5.89995,5.89995,5.8981,5.89925,13000000.0
2008-11-19 05:45:00,5.89902,5.90004,5.8988,5.89888,24000000.0
2008-11-19 05:46:00,5.89894,5.90009,5.89811,5.89943,14000000.0
2008-11-19 05:47:00,5.90016,5.90016,5.89853,5.89947,11000000.0
2008-11-19 05:48:00,5.89992,5.89992,5.89849,5.89981,18000000.0
2008-11-19 05:49:00,5.89864,5.89948,5.89795,5.89905,10000000.0
2008-11-19 05:50:00,5.89972,5.90031,5.89896,5.89919,10000000.0
2008-11-19 05:51:00,5.89862,5.90004,5.89843,5.89927,11000000.0
2008-11-19 05:52:00,5.89885,5.89961,5.89715,5.89911,19000000.0
2008-11-19 05:53:00,5.89781,5.89821,5.8965,5.89789,15000000.0
2008-11-19 05:54:00,5.89781,5.89877,5.89742,5.89827,7000000.0
2008-11-19 05:55:00,5.89841,5.89867,5.8973,5.8973,12000000.0
2008-11-19 05:56:00,5.89781,5.89781,5.89464,5.89607,16000000.0
2008-11-19 05:57:00,5.89658,5.89718,5.89549,5.89608,11000000.0
2008-11-19 05:58:00,5.89467,5.89616,5.89408,5.89538,22000000.0
2008-11-19 05:59:00,5.89496,5.89556,5.89413,5.89482,9000000.0
2008-11-19 06:00:00,5.8959,5.89633,5.89442,5.89615,17000000.0
2008-11-19 06:01:00,5.89589,5.89781,5.89589,5.89692,18000000.0
2008-11-19 06:02:00,5.89771,5.89795,5.89597,5.89637,18000000.0
2008-11-19 06:03:00,5.8968,5.89739,5.89513,5.8964,16000000.0
2008-11-19 06:04:00,5.89639,5.89695,5.8955,5.89671,8000000.0
2008-11-19 06:05:00,5.89714,5.89742,5.89573,5.89573,10000000.0
2008-11-19 06:06:00,5.89479,5.89601,5.89369,5.89424,27000000.0
2008-11-19 06:07:00,5.89502,5.89548,5.89382,5.89534,17000000.0
2008-11-19 06:08:00,5.89473,5.89525,5.8939,5.89522,14000000.0
2008-11-19 06:09:00,5.89323,5.89462,5.89123,5.89291,13000000.0
2008-11-19 06:10:00,5.89268,5.89374,5.89162,5.89324,14000000.0
2008-11-19 06:11:00,5.89349,5.89369,5.8921,5.89316,16000000.0
2008-11-19 06:12:00,5.89101,5.89304,5.8898,5.89304,17000000.0
2008-11-19 06:13:00,5.89404,5.89501,5.8922,5.89341,14000000.0
2008-11-19 06:14:00,5.89446,5.89524,5.89304,5.89453,12000000.0
2008-11-19 06:15:00,5.8944,5.89592,5.89434,5.89566,13000000.0
2008-11-19 06:16:00,5.89688,5.89688,5.89429,5.89472,14000000.0
2008-11-19 06:17:00,5.89408,5.89581,5.89397,5.89576,11000000.0
2008-11-19 06:18:00,5.89592,5.89592,5.89405,5.89555,12000000.0
2008-11-19 06:19:00,5.89536,5.89536,5.89408,5.89423,19000000.0
2008-11-19 06:20:00,5.8954,5.89608,5.89434,5.89547,11000000.0
2008-11-19 06:21:00,5.89593,5.89609,5.89483,5.89605,9000000.0
2008-11-19 06:22:00,5.89587,5.89628,5.89459,5.89481,22000000.0
2008-11-19 06:23:00,5.89512,5.89645,5.89492,5.89492,18000000.0
2008-11-19 06:24:00,5.89587,5.89597,5.89484,5.89496,8000000.0
2008-11-19 06:25:00,5.89668,5.899,5.89613,5.899,9000000.0
2008-11-19 06:26:00,5.89888,5.89888,5.89706,5.89726,13000000.0
2008-11-19 06:27:00,5.89782,5.89892,5.8971,5.89811,15000000.0
2008-11-19 06:28:00,5.89976,5.89978,5.89771,5.899,18000000.0
2008-11-19 06:29:00,5.89904,5.89912,5.89765,5.89824,16000000.0
2008-11-19 06:30:00,5.89843,5.89915,5.89748,5.89748,10000000.0
2008-11-19 06:31:00,5.89877,5.89923,5.89794,5.89908,13000000.0
2008-11-19 06:32:00,5.89768,5.89895,5.89757,5.89823,10000000.0
2008-11-19 06:33:00,5.8985,5.89884,5.89634,5.8974,10000000.0
2008-11-19 06:34:00,5.89784,5.89834,5.89626,5.89698,15000000.0
2008-11-19 06:35:00,5.89895,5.89939,5.89775,5.8985,13000000.0
2008-11-19 06:36:00,5.8979,5.89818,5.89611,5.89621,23000000.0
2008-11-19 06:37:00,5.89603,5.89721,5.89603,5.89646,11000000.0
2008-11-19 06:38:00,5.89686,5.89825,5.896,5.89736,17000000.0
2008-11-19 06:39:00,5.89751,5.89792,5.8963,5.89713,8000000.0
2008-11-19 06:40:00,5.89715,5.89742,5.89635,5.89698,15000000.0
2008-11-19 06:41:00,5.89659,5.89706,5.89595,5.89695,15000000.0
2008-11-19 06:42:00,5.89695,5.89772,5.8962,5.89692,16000000.0
2008-11-19 06:43:00,5.89649,5.89795,5.89649,5.89748,12000000.0
2008-11-19 06:44:00,5.89721,5.89721,5.89604,5.89653,13000000.0
2008-11-19 06:45:00,5.89606,5.89611,5.89457,5.89457,14000000.0
2008-11-19 06:46:00,5.89603,5.89721,5.89429,5.89559,12000000.0
2008-11-19 06:47:00,5.89568,5.89644,5.89539,5.89642,11000000.0
2008-11-19 06:48:00,5.89567,5.89666,5.89521,5.89595,15000000.0
2008-11-19 06:49:00,5.89565,5.89688,5.89537,5.89626,17000000.0
2008-11-19 06:50:00,5.89679,5.89679,5.89507,5.89507,13000000.0
2008-11-19 06:51:00,5.89551,5.89605,5.89504,5.89504,8000000.0
2008-11-19 06:52:00,5.89607,5.89666,5.89499,5.89643,14000000.0
2008-11-19 06:53:00,5.89724,5.89819,5.89686,5.897,13000000.0
2008-11-19 06:54:00,5.89815,5.89837,5.89674,5.89744,8000000.0
2008-11-19 06:55:00,5.89701,5.89783,5.89597,5.8965,10000000.0
2008-11-19 06:56:00,5.89665,5.89727,5.89568,5.89597,11000000.0
2008-11-19 06:57:00,5.89634,5.8987,5.89634,5.89704,17000000.0
2008-11-19 06:58:00,5.89718,5.89777,5.89662,5.89675,12000000.0
2008-11-19 06:59:00,5.8963,5.89749,5.89602,5.89717,14000000.0
2008-11-19 07:00:00,5.89597,5.89789,5.89554,5.89789,11000000.0
2008-11-19 07:01:00,5.89758,5.89758,5.89669,5.89692,10000000.0
2008-11-19 07:02:00,5.89575,5.89661,5.89477,5.89477,14000000.0
2008-11-19 07:03:00,5.89492,5.89566,5.89486,5.89566,7000000.0
2008-11-19 07:04:00,5.89519,5.89624,5.89468,5.89564,16000000.0
2008-11-19 07:05:00,5.89556,5.89621,5.89465,5.8955,15000000.0
2008-11-19 07:06:00,5.89425,5.89579,5.89402,5.89504,16000000.0
2008-11-19 07:07:00,5.89527,5.89623,5.8946,5.89464,12000000.0
2008-11-19 07:08:00,5.89591,5.89591,5.89509,5.89513,8000000.0
2008-11-19 07:09:00,5.89517,5.89548,5.89446,5.89529,8000000.0
2008-11-19 07:10:00,5.89481,5.89554,5.89426,5.89542,16000000.0
2008-11-19 07:11:00,5.8945,5.89557,5.89409,5.89486,17000000.0
2008-11-19 07:12:00,5.89426,5.89431,5.89403,5.89419,20000000.0
2008-11-19 07:13:00,5.89525,5.89593,5.89452,5.89525,18000000.0
2008-11-19 07:14:00,5.89455,5.89707,5.89455,5.8969,11000000.0
2008-11-19 07:15:00,5.89747,5.89915,5.89683,5.89805,18000000.0
2008-11-19 07:16:00,5.89895,5.89895,5.89683,5.89735,18000000.0
2008-11-19 07:17:00,5.89688,5.8974,5.89619,5.89667,12000000.0
2008-11-19 07:18:00,5.89757,5.89757,5.89561,5.89612,18000000.0
2008-11-19 07:19:00,5.89606,5.8967,5.89526,5.8967,14000000.0
2008-11-19 07:20:00,5.89772,5.90017,5.89645,5.89918,18000000.0
2008-11-19 07:21:00,5.89962,5.89962,5.89815,5.89902,13000000.0
2008-11-19 07:22:00,5.899,5.89948,5.89791,5.89791,14000000.0
2008-11-19 07:23:00,5.89861,5.8988,5.89568,5.89718,15000000.0
2008-11-19 07:24:00,5.89684,5.89869,5.89684,5.89787,16000000.0
2008-11-19 07:25:00,5.89724,5.89857,5.89696,5.8974,15000000.0
2008-11-19 07:26:00,5.89716,5.89893,5.89716,5.89815,13000000.0
2008-11-19 07:27:00,5.89794,5.89954,5.89785,5.89785,12000000.0
2008-11-19 07:28:00,5.89909,5.89993,5.89802,5.89901,22000000.0
2008-11-19 07:29:00,5.89944,5.90066,5.89944,5.89991,16000000.0
2008-11-19 07:30:00,5.89986,5.90061,5.89811,5.8985,14000000.0
2008-11-19 07:31:00,5.89916,5.89946,5.89761,5.89924,13000000.0
2008-11-19 07:32:00,5.89852,5.89859,5.89645,5.89747,9000000.0
2008-11-19 07:33:00,5.89881,5.89882,5.89712,5.89777,7000000.0
2008-11-19 07:34:00,5.89856,5.89856,5.89529,5.89646,18000000.0
2008-11-19 07:35:00,5.89786,5.89801,5.89634,5.89709,9000000.0
2008-11-19 07:36:00,5.8969,5.89751,5.8961,5.89703,13000000.0
2008-11-19 07:37:00,5.8972,5.8976,5.89621,5.89658,11000000.0
2008-11-19 07:38:00,5.89654,5.89743,5.89581,5.89654,11000000.0
2008-11-19 07:39:00,5.89649,5.89649,5.89482,5.89555,19000000.0
2008-11-19 07:40:00,5.89557,5.89648,5.89479,5.89597,11000000.0
2008-11-19 07:41:00,5.89615,5.89626,5.89442,5.89526,7000000.0
2008-11-19 07:42:00,5.89587,5.8959,5.89424,5.89478,13000000.0
2008-11-19 07:43:00,5.89567,5.89567,5.89383,5.89439,14000000.0
2008-11-19 07:44:00,5.89459,5.89558,5.89305,5.89353,10000000.0
2008-11-19 07:45:00,5.8937,5.89423,5.8932,5.89329,8000000.0
2008-11-19 07:46:00,5.89403,5.89403,5.89203,5.89313,13000000.0
2008-11-19 07:47:00,5.89355,5.89373,5.89221,5.89245,15000000.0
2008-11-19 07:48:00,5.89377,5.89377,5.89232,5.89342,13000000.0
2008-11-19 07:49:00,5.89391,5.89442,5.89274,5.89393,10000000.0
2008-11-19 07:50:00,5.89508,5.89635,5.89364,5.89492,17000000.0
2008-11-19 07:51:00,5.89411,5.89452,5.89279,5.89418,16000000.0
2008-11-19 07:52:00,5.89289,5.89418,5.89271,5.89358,13000000.0
2008-11-19 07:53:00,5.89408,5.89487,5.89355,5.89355,10000000.0
2008-11-19 07:54:00,5.89421,5.89449,5.89338,5.8936,11000000.0
2008-11-19 07:55:00,5.89375,5.8945,5.89266,5.8927,12000000.0
2008-11-19 07:56:00,5.89347,5.89451,5.89276,5.89386,13000000.0
2008-11-19 07:57:00,5.89401,5.89464,5.8932,5.89464,8000000.0
2008-11-19 07:58:00,5.89337,5.89438,5.89206,5.89296,14000000.0
2008-11-19 07:59:00,5.89231,5.89389,5.89229,5.89229,15000000.0
2008-11-19 08:00:00,5.89665,5.89665,5.89284,5.89352,10000000.0
2008-11-19 08:01:00,5.89271,5.89377,5.89271,5.89356,13000000.0
2008-11-19 08:02:00,5.893,5.89454,5.89085,5.8913,14000000.0
2008-11-19 08:03:00,5.89379,5.89379,5.89055,5.89101,12000000.0
2008-11-19 08:04:00,5.89082,5.89107,5.88928,5.89058,16000000.0
2008-11-19 08:05:00,5.89,5.89135,5.88907,5.89031,14000000.0
2008-11-19 08:06:00,5.8895,5.89014,5.88897,5.8895,19000000.0
2008-11-19 08:07:00,5.89026,5.89286,5.8896,5.89157,19000000.0
2008-11-19 08:08:00,5.89339,5.89453,5.89102,5.89351,11000000.0
2008-11-19 08:09:00,5.89339,5.89461,5.89303,5.89437,10000000.0
2008-11-19 08:10:00,5.89352,5.89459,5.89304,5.89438,16000000.0
2008-11-19 08:11:00,5.89223,5.89441,5.89211,5.89278,9000000.0
2008-11-19 08:12:00,5.89464,5.89615,5.89441,5.89466,10000000.0
2008-11-19 08:13:00,5.89424,5.89535,5.89394,5.89535,11000000.0
2008-11-19 08:14:00,5.89428,5.89561,5.89358,5.89561,12000000.0
2008-11-19 08:15:00,5.89563,5.89591,5.89471,5.89565,15000000.0
2008-11-19 08:16:00,5.89463,5.89517,5.89343,5.8941,14000000.0
2008-11-19 08:17:00,5.89319,5.89368,5.8923,5.8933,10000000.0
2008-11-19 08:18:00,5.89368,5.89403,5.8928,5.89337,9000000.0
2008-11-19 08:19:00,5.89385,5.89451,5.89345,5.89379,11000000.0
2008-11-19 08:20:00,5.89498,5.89498,5.89323,5.89364,11000000.0
2008-11-19 08:21:00,5.89329,5.89523,5.89305,5.89433,20000000.0
2008-11-19 08:22:00,5.89413,5.89549,5.89406,5.89487,8000000.0
2008-11-19 08:23:00,5.89488,5.89488,5.89352,5.89419,12000000.0
2008-11-19 08:24:00,5.89319,5.89392,5.89231,5.89246,13000000.0
2008-11-19 08:25:00,5.8932,5.89335,5.89156,5.89335,12000000.0
2008-11-19 08:26:00,5.89341,5.89353,5.89212,5.89313,13000000.0
2008-11-19 08:27:00,5.89245,5.89286,5.89132,5.89214,11000000.0
2008-11-19 08:28:00,5.89273,5.89295,5.89179,5.89237,8000000.0
2008-11-19 08:29:00,5.89308,5.89339,5.89186,5.89339,12000000.0
2008-11-19 08:30:00,5.89286,5.89354,5.89263,5.89354,11000000.0
2008-11-19 08:31:00,5.89336,5.89403,5.89279,5.89378,10000000.0
2008-11-19 08:32:00,5.89517,5.89517,5.89367,5.89373,13000000.0
2008-11-19 08:33:00,5.89402,5.89416,5.89348,5.89391,11000000.0
2008-11-19 08:34:00,5.89385,5.89468,5.89302,5.8936,17000000.0
2008-11-19 08:35:00,5.89506,5.89506,5.89305,5.89423,11000000.0
2008-11-19 08:36:00,5.89317,5.89369,5.89202,5.89264,10000000.0
2008-11-19 08:37:00,5.89258,5.89392,5.89237,5.89372,9000000.0
2008-11-19 08:38:00,5.89409,5.89409,5.89248,5.8926,18000000.0
2008-11-19 08:39:00,5.89242,5.89365,5.89242,5.89251,8000000.0
2008-11-19 08:40:00,5.89353,5.89425,5.89306,5.89398,7000000.0
2008-11-19 08:41:00,5.8939,5.89521,5.89295,5.89411,16000000.0
2008-11-19 08:42:00,5.89368,5.8939,5.89246,5.89386,14000000.0
2008-11-19 08:43:00,5.89366,5.89383,5.89224,5.89315,12000000.0
2008-11-19 08:44:00,5.89267,5.89329,5.89237,5.89278,9000000.0
2008-11-19 08:45:00,5.89205,5.89337,5.89042,5.89128,18000000.0
2008-11-19 08:46:00,5.89062,5.89068,5.88735,5.88884,14000000.0
2008-11-19 08:47:00,5.88953,5.89027,5.88827,5.88997,18000000.0
2008-11-19 08:48:00,5.88895,5.89138,5.88895,5.89138,12000000.0
2008-11-19 08:49:00,5.8923,5.89318,5.89088,5.89271,14000000.0
2008-11-19 08:50:00,5.89311,5.89311,5.89098,5.89171,16000000.0
2008-11-19 08:51:00,5.89072,5.89164,5.89003,5.89022,21000000.0
2008-11-19 08:52:00,5.89164,5.89164,5.88913,5.8906,20000000.0
2008-11-19 08:53:00,5.8889,5.8892,5.88766,5.88859,7000000.0
2008-11-19 08:54:00,5.8876,5.88917,5.88728,5.88917,17000000.0
2008-11-19 08:55:00,5.88871,5.88983,5.88844,5.88979,12000000.0
2008-11-19 08:56:00,5.88795,5.88931,5.8872,5.88804,17000000.0
2008-11-19 08:57:00,5.88734,5.88769,5.88596,5.88679,16000000.0
2008-11-19 08:58:00,5.88745,5.88897,5.8873,5.88786,12000000.0
2008-11-19 08:59:00,5.88764,5.8895,5.88714,5.88814,13000000.0
2008-11-19 09:00:00,5.8889,5.89023,5.88864,5.88925,17000000.0
2008-11-19 09:01:00,5.88858,5.89017,5.88803,5.88888,13000000.0
2008-11-19 09:02:00,5.88795,5.89144,5.88737,5.89144,8000000.0
2008-11-19 09:03:00,5.89063,5.8919,5.88997,5.89015,16000000.0
2008-11-19 09:04:00,5.89254,5.89355,5.89167,5.89309,8000000.0
2008-11-19 09:05:00,5.89319,5.89535,5.89286,5.89513,11000000.0
2008-11-19 09:06:00,5.89486,5.89486,5.8928,5.89455,10000000.0
2008-11-19 09:07:00,5.89488,5.89545,5.89413,5.89473,10000000.0
2008-11-19 09:08:00,5.89458,5.89498,5.89323,5.89419,19000000.0
2008-11-19 09:09:00,5.89338,5.89338,5.89105,5.89156,16000000.0
2008-11-19 09:10:00,5.89171,5.89322,5.89099,5.89099,8000000.0
2008-11-19 09:11:00,5.89064,5.89272,5.89039,5.8927,11000000.0
2008-11-19 09:12:00,5.89261,5.89352,5.89152,5.89318,16000000.0
2008-11-19 09:13:00,5.89288,5.89288,5.89061,5.89206,15000000.0
2008-11-19 09:14:00,5.89163,5.89288,5.8903,5.89234,17000000.0
2008-11-19 09:15:00,5.89274,5.89274,5.8897,5.8897,12000000.0
2008-11-19 09:16:00,5.8901,5.89035,5.88656,5.88875,14000000.0
2008-11-19 09:17:00,5.88714,5.88875,5.88714,5.8886,14000000.0
2008-11-19 09:18:00,5.88961,5.89047,5.88793,5.89047,18000000.0
2008-11-19 09:19:00,5.89112,5.89259,5.89072,5.89209,14000000.0
2008-11-19 09:20:00,5.89184,5.89184,5.889,5.89056,18000000.0
2008-11-19 09:21:00,5.8903,5.8903,5.88798,5.89012,17000000.0
2008-11-19 09:22:00,5.89091,5.89245,5.88961,5.89116,13000000.0
2008-11-19 09:23:00,5.88994,5.89308,5.88941,5.89285,12000000.0
2008-11-19 09:24:00,5.89299,5.89381,5.8917,5.89182,14000000.0
2008-11-19 09:25:00,5.89287,5.89305,5.89161,5.8923,9000000.0
2008-11-19 09:26:00,5.8916,5.89246,5.8903,5.89059,13000000.0
2008-11-19 09:27:00,5.89007,5.89044,5.88886,5.89044,13000000.0
2008-11-19 09:28:00,5.8889,5.89054,5.88884,5.88911,19000000.0
2008-11-19 09:29:00,5.89007,5.8903,5.8891,5.88932,14000000.0
2008-11-19 09:30:00,5.88874,5.89014,5.88754,5.88851,15000000.0
2008-11-19 09:31:00,5.88828,5.88934,5.8872,5.88739,11000000.0
2008-11-19 09:32:00,5.88871,5.89051,5.88761,5.89051,16000000.0
2008-11-19 09:33:00,5.88996,5.88996,5.88895,5.88983,9000000.0
2008-11-19 09:34:00,5.88856,5.8907,5.88856,5.88935,18000000.0
2008-11-19 09:35:00,5.88869,5.89014,5.88693,5.88805,14000000.0
2008-11-19 09:36:00,5.88953,5.89039,5.88856,5.88974,16000000.0
2008-11-19 09:37:00,5.88951,5.8921,5.88951,5.8921,20000000.0
2008-11-19 09:38:00,5.89213,5.89313,5.89007,5.89158,19000000.0
2008-11-19 09:39:00,5.89165,5.89302,5.89023,5.89302,16000000.0
2008-11-19 09:40:00,5.89261,5.89261,5.89067,5.89098,12000000.0
2008-11-19 09:41:00,5.89102,5.89111,5.88887,5.89009,18000000.0
2008-11-19 09:42:00,5.8892,5.88951,5.88598,5.88795,16000000.0
2008-11-19 09:43:00,5.88662,5.88718,5.88341,5.88648,15000000.0
2008-11-19 09:44:00,5.88557,5.88557,5.88271,5.88271,13000000.0
2008-11-19 09:45:00,5.8841,5.88485,5.88307,5.88338,13000000.0
2008-11-19 09:46:00,5.88315,5.88522,5.88256,5.88429,17000000.0
2008-11-19 09:47:00,5.88654,5.8884,5.88478,5.88672,13000000.0
2008-11-19 09:48:00,5.88532,5.88629,5.88408,5.88451,16000000.0
2008-11-19 09:49:00,5.88505,5.88666,5.88434,5.88477,17000000.0
2008-11-19 09:50:00,5.88587,5.88859,5.88433,5.88636,12000000.0
2008-11-19 09:51:00,5.88731,5.88847,5.88598,5.88743,16000000.0
2008-11-19 09:52:00,5.88742,5.88742,5.88432,5.88601,16000000.0
2008-11-19 09:53:00,5.88631,5.88687,5.88463,5.88643,15000000.0
2008-11-19 09:54:00,5.88681,5.88719,5.88543,5.88646,15000000.0
2008-11-19 09:55:00,5.88655,5.88718,5.88481,5.88649,15000000.0
2008-11-19 09:56:00,5.88532,5.88792,5.88532,5.88792,17000000.0
2008-11-19 09:57:00,5.88789,5.88789,5.88521,5.88573,12000000.0
2008-11-19 09:58:00,5.88582,5.88706,5.88528,5.88627,14000000.0
2008-11-19 09:59:00,5.88552,5.88676,5.88531,5.88535,10000000.0
2008-11-19 10:00:00,5.88601,5.88601,5.88313,5.88531,11000000.0
2008-11-19 10:01:00,5.88579,5.88747,5.88427,5.88498,24000000.0
2008-11-19 10:02:00,5.88601,5.88606,5.88452,5.88516,14000000.0
2008-11-19 10:03:00,5.88473,5.88616,5.88399,5.88616,16000000.0
2008-11-19 10:04:00,5.88633,5.88841,5.88633,5.88841,10000000.0
2008-11-19 10:05:00,5.88847,5.88949,5.88797,5.88874,10000000.0
2008-11-19 10:06:00,5.88972,5.88988,5.8885,5.88894,9000000.0
2008-11-19 10:07:00,5.88918,5.89005,5.88875,5.88997,11000000.0
2008-11-19 10:08:00,5.89062,5.89076,5.88955,5.89028,9000000.0
2008-11-19 10:09:00,5.89036,5.89077,5.8892,5.88975,11000000.0
2008-11-19 10:10:00,5.88996,5.89007,5.88811,5.88919,15000000.0
2008-11-19 10:11:00,5.89003,5.8906,5.88886,5.8906,16000000.0
2008-11-19 10:12:00,5.88966,5.89079,5.8889,5.88999,19000000.0
2008-11-19 10:13:00,5.88848,5.89022,5.88776,5.88955,9000000.0
2008-11-19 10:14:00,5.88974,5.88991,5.88853,5.88906,11000000.0
2008-11-19 10:15:00,5.88899,5.89022,5.8882,5.89003,8000000.0
2008-11-19 10:16:00,5.89022,5.89087,5.88905,5.89087,17000000.0
2008-11-19 10:17:00,5.89091,5.89091,5.8889,5.89042,16000000.0
2008-11-19 10:18:00,5.89028,5.89223,5.88906,5.89223,16000000.0
2008-11-19 10:19:00,5.89193,5.89193,5.88989,5.88989,17000000.0
2008-11-19 10:20:00,5.89029,5.89029,5.88809,5.88831,16000000.0
2008-11-19 10:21:00,5.88745,5.88788,5.88539,5.88629,7000000.0
2008-11-19 10:22:00,5.88579,5.88618,5.8841,5.88568,10000000.0
2008-11-19 10:23:00,5.88514,5.88662,5.88476,5.88515,14000000.0
2008-11-19 10:24:00,5.88539,5.88574,5.88383,5.88425,13000000.0
2008-11-19 10:25:00,5.8849,5.88521,5.88318,5.88516,12000000.0
2008-11-19 10:26:00,5.88439,5.88493,5.88327,5.88493,11000000.0
2008-11-19 10:27:00,5.88494,5.885,5.88352,5.88455,13000000.0
2008-11-19 10:28:00,5.88443,5.88618,5.88376,5.88528,13000000.0
2008-11-19 10:29:00,5.88705,5.88784,5.88494,5.8859,11000000.0
2008-11-19 10:30:00,5.88837,5.88929,5.88681,5.88929,9000000.0
2008-11-19 10:31:00,5.88949,5.891,5.88844,5.88921,16000000.0
2008-11-19 10:32:00,5.88842,5.88906,5.8882,5.88882,9000000.0
2008-11-19 10:33:00,5.88799,5.8881,5.88613,5.8865,12000000.0
2008-11-19 10:34:00,5.8875,5.8875,5.88637,5.88716,11000000.0
2008-11-19 10:35:00,5.88702,5.88702,5.88453,5.88538,17000000.0
2008-11-19 10:36:00,5.88601,5.88664,5.88519,5.88664,10000000.0
2008-11-19 10:37:00,5.8868,5.88776,5.88533,5.88552,15000000.0
2008-11-19 10:38:00,5.88621,5.8896,5.8852,5.88852,17000000.0
2008-11-19 10:39:00,5.88983,5.89079,5.88859,5.89078,13000000.0
2008-11-19 10:40:00,5.88999,5.89069,5.88942,5.89053,10000000.0
2008-11-19 10:41:00,5.892,5.89445,5.89117,5.89425,15000000.0
2008-11-19 10:42:00,5.89508,5.89626,5.89364,5.89541,12000000.0
2008-11-19 10:43:00,5.89572,5.89572,5.89341,5.89341,13000000.0
2008-11-19 10:44:00,5.89466,5.89494,5.89254,5.89327,12000000.0
2008-11-19 10:45:00,5.89351,5.89434,5.89253,5.89411,13000000.0
2008-11-19 10:46:00,5.89401,5.89458,5.89279,5.89338,13000000.0
2008-11-19 10:47:00,5.8939,5.89595,5.89349,5.89563,7000000.0
2008-11-19 10:48:00,5.89501,5.89674,5.89453,5.89674,12000000.0
2008-11-19 10:49:00,5.89666,5.89816,5.89592,5.89751,10000000.0
2008-11-19 10:50:00,5.89698,5.89994,5.89657,5.89957,14000000.0
2008-11-19 10:51:00,5.89995,5.90091,5.89869,5.90091,11000000.0
2008-11-19 10:52:00,5.90114,5.90132,5.8994,5.9003,20000000.0
2008-11-19 10:53:00,5.90124,5.90125,5.89919,5.89919,9000000.0
2008-11-19 10:54:00,5.89844,5.89949,5.89663,5.89838,18000000.0
2008-11-19 10:55:00,5.89703,5.89888,5.89579,5.89888,10000000.0
2008-11-19 10:56:00,5.89917,5.89917,5.89748,5.89788,11000000.0
2008-11-19 10:57:00,5.89871,5.89873,5.89703,5.89823,8000000.0
2008-11-19 10:58:00,5.89728,5.90006,5.89728,5.90006,10000000.0
2008-11-19 10:59:00,5.90139,5.90212,5.90027,5.90048,10000000.0
2008-11-19 11:00:00,5.90313,5.90507,5.90094,5.90362,15000000.0
2008-11-19 11:01:00,5.90334,5.90334,5.90034,5.90285,12000000.0
2008-11-19 11:02:00,5.90188,5.9038,5.90167,5.90378,8000000.0
2008-11-19 11:03:00,5.90325,5.90332,5.90057,5.90228,11000000.0
2008-11-19 11:04:00,5.90225,5.90275,5.90086,5.90233,15000000.0
2008-11-19 11:05:00,5.90361,5.90382,5.90054,5.90054,17000000.0
2008-11-19 11:06:00,5.90177,5.90292,5.90058,5.90245,12000000.0
2008-11-19 11:07:00,5.90277,5.90278,5.90124,5.90221,11000000.0
2008-11-19 11:08:00,5.90117,5.9046,5.90117,5.90262,22000000.0
2008-11-19 11:09:00,5.90134,5.90419,5.90134,5.90419,9000000.0
2008-11-19 11:10:00,5.90438,5.90491,5.9025,5.9037,16000000.0
2008-11-19 11:11:00,5.90401,5.90401,5.90184,5.90184,7000000.0
2008-11-19 11:12:00,5.9018,5.90236,5.89961,5.90131,15000000.0
2008-11-19 11:13:00,5.90236,5.90236,5.89967,5.90117,11000000.0
2008-11-19 11:14:00,5.90114,5.90181,5.89983,5.90139,18000000.0
2008-11-19 11:15:00,5.90175,5.90316,5.90155,5.90289,11000000.0
2008-11-19 11:16:00,5.90329,5.90654,5.90239,5.90654,13000000.0
2008-11-19 11:17:00,5.90676,5.90769,5.90483,5.90719,13000000.0
2008-11-19 11:18:00,5.90773,5.90773,5.9051,5.90615,9000000.0
2008-11-19 11:19:00,5.90614,5.90673,5.90466,5.90673,17000000.0
2008-11-19 11:20:00,5.90628,5.90688,5.90503,5.90612,14000000.0
2008-11-19 11:21:00,5.90486,5.90599,5.90454,5.90497,14000000.0
2008-11-19 11:22:00,5.90491,5.90686,5.9037,5.90494,22000000.0
2008-11-19 11:23:00,5.90631,5.90673,5.90455,5.90455,8000000.0
2008-11-19 11:24:00,5.90563,5.90569,5.90214,5.90326,18000000.0
2008-11-19 11:25:00,5.90307,5.90336,5.90233,5.90324,9000000.0
2008-11-19 11:26:00,5.90315,5.90474,5.90228,5.90474,15000000.0
2008-11-19 11:27:00,5.90369,5.90443,5.9027,5.9042,10000000.0
2008-11-19 11:28:00,5.90463,5.90463,5.90222,5.9043,13000000.0
2008-11-19 11:29:00,5.90271,5.90457,5.90229,5.9038,17000000.0
2008-11-19 11:30:00,5.90397,5.90654,5.90359,5.90654,13000000.0
2008-11-19 11:31:00,5.90558,5.90852,5.90558,5.90807,12000000.0
2008-11-19 11:32:00,5.90631,5.90869,5.90631,5.90836,20000000.0
2008-11-19 11:33:00,5.90749,5.90771,5.90596,5.90752,16000000.0
2008-11-19 11:34:00,5.90752,5.90752,5.90493,5.90609,13000000.0
2008-11-19 11:35:00,5.9051,5.9062,5.9045,5.90456,14000000.0
2008-11-19 11:36:00,5.90467,5.90576,5.90326,5.90453,11000000.0
2008-11-19 11:37:00,5.9043,5.90507,5.90115,5.90425,16000000.0
2008-11-19 11:38:00,5.90479,5.90544,5.90434,5.90531,8000000.0
2008-11-19 11:39:00,5.90523,5.90594,5.90439,5.90534,11000000.0
2008-11-19 11:40:00,5.90532,5.90532,5.90284,5.90353,12000000.0
2008-11-19 11:41:00,5.90376,5.90539,5.9031,5.9041,10000000.0
2008-11-19 11:42:00,5.90583,5.90734,5.90497,5.90651,10000000.0
2008-11-19 11:43:00,5.90542,5.90542,5.90386,5.90487,17000000.0
2008-11-19 11:44:00,5.90506,5.90569,5.90434,5.90569,15000000.0
2008-11-19 11:45:00,5.90631,5.90631,5.90428,5.9053,16000000.0
2008-11-19 11:46:00,5.90451,5.90482,5.90343,5.90455,7000000.0
2008-11-19 11:47:00,5.90328,5.90434,5.90309,5.90434,16000000.0
2008-11-19 11:48:00,5.90441,5.90441,5.90282,5.90366,13000000.0
2008-11-19 11:49:00,5.9046,5.9046,5.90258,5.90292,10000000.0
2008-11-19 11:50:00,5.90245,5.90245,5.90029,5.90029,12000000.0
2008-11-19 11:51:00,5.90066,5.90194,5.90009,5.90113,14000000.0
2008-11-19 11:52:00,5.90163,5.90274,5.90115,5.90274,18000000.0
2008-11-19 11:53:00,5.90318,5.90349,5.90171,5.9027,16000000.0
2008-11-19 11:54:00,5.90255,5.90439,5.9017,5.90439,8000000.0
2008-11-19 11:55:00,5.90404,5.90434,5.90296,5.90434,8000000.0
2008-11-19 11:56:00,5.90488,5.905,5.90339,5.90461,8000000.0
2008-11-19 11:57:00,5.90374,5.90381,5.90249,5.90331,11000000.0
2008-11-19 11:58:00,5.9033,5.90492,5.90319,5.90379,14000000.0
2008-11-19 11:59:00,5.90365,5.90386,5.90179,5.90262,11000000.0
2008-11-19 12:00:00,5.90261,5.90324,5.9017,5.9028,15000000.0
2008-11-19 12:01:00,5.90305,5.90412,5.90242,5.90242,13000000.0
2008-11-19 12:02:00,5.90167,5.90349,5.90074,5.90128,15000000.0
2008-11-19 12:03:00,5.90088,5.90122,5.89937,5.90122,11000000.0
2008-11-19 12:04:00,5.90049,5.90139,5.89935,5.89935,9000000.0
2008-11-19 12:05:00,5.90052,5.9007,5.89896,5.9007,9000000.0
2008-11-19 12:06:00,5.90071,5.90093,5.89884,5.90064,15000000.0
2008-11-19 12:07:00,5.89998,5.9002,5.89922,5.89994,11000000.0
2008-11-19 12:08:00,5.90144,5.9025,5.90062,5.9025,8000000.0
2008-11-19 12:09:00,5.90184,5.90311,5.90139,5.90176,18000000.0
2008-11-19 12:10:00,5.90204,5.90261,5.8999,5.90103,14000000.0
2008-11-19 12:11:00,5.90075,5.90154,5.9002,5.90137,9000000.0
2008-11-19 12:12:00,5.90108,5.90108,5.8994,5.8994,18000000.0
2008-11-19 12:13:00,5.90125,5.90125,5.89949,5.89949,12000000.0
2008-11-19 12:14:00,5.90145,5.90145,5.89864,5.89864,10000000.0
2008-11-19 12:15:00,5.90094,5.90094,5.89687,5.89799,8000000.0
2008-11-19 12:16:00,5.89731,5.89869,5.89678,5.89685,14000000.0
2008-11-19 12:17:00,5.89719,5.89821,5.89626,5.89821,13000000.0
2008-11-19 12:18:00,5.89699,5.89871,5.89669,5.89803,10000000.0
2008-11-19 12:19:00,5.8971,5.89746,5.89584,5.89629,11000000.0
2008-11-19 12:20:00,5.89588,5.89688,5.89541,5.89625,8000000.0
2008-11-19 12:21:00,5.89648,5.89648,5.89413,5.89546,20000000.0
2008-11-19 12:22:00,5.89598,5.89693,5.89422,5.89657,14000000.0
2008-11-19 12:23:00,5.89551,5.89551,5.89443,5.89505,11000000.0
2008-11-19 12:24:00,5.89596,5.89833,5.89452,5.89833,17000000.0
2008-11-19 12:25:00,5.89841,5.89841,5.89524,5.89557,12000000.0
2008-11-19 12:26:00,5.89553,5.89627,5.89486,5.89551,7000000.0
2008-11-19 12:27:00,5.89579,5.89627,5.89477,5.89571,7000000.0
2008-11-19 12:28:00,5.89425,5.89707,5.89425,5.89632,19000000.0
2008-11-19 12:29:00,5.89616,5.89616,5.8942,5.89508,12000000.0
2008-11-19 12:30:00,5.8953,5.89672,5.89459,5.89476,10000000.0
2008-11-19 12:31:00,5.8958,5.89607,5.89423,5.89478,12000000.0
2008-11-19 12:32:00,5.89528,5.8964,5.89476,5.89588,12000000.0
2008-11-19 12:33:00,5.8959,5.89741,5.89524,5.89694,15000000.0
2008-11-19 12:34:00,5.8981,5.89823,5.89586,5.89593,12000000.0
2008-11-19 12:35:00,5.89606,5.89744,5.89584,5.89692,12000000.0
2008-11-19 12:36:00,5.89747,5.89817,5.89655,5.89712,15000000.0
2008-11-19 12:37:00,5.89742,5.89785,5.89607,5.89785,8000000.0
2008-11-19 12:38:00,5.8985,5.8985,5.89669,5.89844,15000000.0
2008-11-19 12:39:00,5.89824,5.89862,5.89694,5.89694,14000000.0
2008-11-19 12:40:00,5.89835,5.89883,5.89647,5.89712,18000000.0
2008-11-19 12:41:00,5.89695,5.89862,5.89636,5.89862,11000000.0
2008-11-19 12:42:00,5.89743,5.89743,5.89297,5.89441,17000000.0
2008-11-19 12:43:00,5.89337,5.89389,5.89056,5.89056,11000000.0
2008-11-19 12:44:00,5.89177,5.8922,5.89006,5.89159,13000000.0
2008-11-19 12:45:00,5.89149,5.89244,5.89095,5.89196,10000000.0
2008-11-19 12:46:00,5.89286,5.89347,5.89167,5.89347,20000000.0
2008-11-19 12:47:00,5.89353,5.89481,5.89315,5.89456,10000000.0
2008-11-19 12:48:00,5.89494,5.89512,5.89359,5.89359,10000000.0
2008-11-19 12:49:00,5.89272,5.89308,5.89135,5.89135,15000000.0
2008-11-19 12:50:00,5.89269,5.89269,5.89098,5.89187,14000000.0
2008-11-19 12:51:00,5.89127,5.89259,5.89014,5.89146,14000000.0
2008-11-19 12:52:00,5.89355,5.89407,5.89258,5.89407,9000000.0
2008-11-19 12:53:00,5.89406,5.89506,5.89327,5.89437,9000000.0
2008-11-19 12:54:00,5.89239,5.89373,5.89151,5.89151,20000000.0
2008-11-19 12:55:00,5.89337,5.89398,5.8919,5.89372,12000000.0
2008-11-19 12:56:00,5.89426,5.89438,5.89303,5.89378,7000000.0
2008-11-19 12:57:00,5.89256,5.89344,5.89193,5.89318,13000000.0
2008-11-19 12:58:00,5.89166,5.89356,5.89166,5.8924,16000000.0
2008-11-19 12:59:00,5.89303,5.89447,5.89227,5.89447,14000000.0
2008-11-19 13:00:00,5.89532,5.89532,5.89312,5.89416,12000000.0
2008-11-19 13:01:00,5.89372,5.89669,5.89329,5.89641,17000000.0
2008-11-19 13:02:00,5.89658,5.89727,5.89577,5.89691,10000000.0
2008-11-19 13:03:00,5.89511,5.89685,5.89434,5.89596,22000000.0
2008-11-19 13:04:00,5.89498,5.8965,5.89453,5.8965,20000000.0
2008-11-19 13:05:00,5.89691,5.89792,5.89605,5.89731,14000000.0
2008-11-19 13:06:00,5.89828,5.89964,5.89641,5.89938,17000000.0
2008-11-19 13:07:00,5.89782,5.89882,5.89706,5.8983,22000000.0
2008-11-19 13:08:00,5.89724,5.89724,5.89533,5.89656,12000000.0
2008-11-19 13:09:00,5.89619,5.89619,5.89388,5.89488,12000000.0
2008-11-19 13:10:00,5.89297,5.89476,5.89271,5.89476,20000000.0
2008-11-19 13:11:00,5.89287,5.89409,5.89153,5.89214,12000000.0
2008-11-19 13:12:00,5.89366,5.8937,5.89185,5.8937,16000000.0
2008-11-19 13:13:00,5.89393,5.89393,5.89217,5.89301,14000000.0
2008-11-19 13:14:00,5.89317,5.89401,5.89233,5.89352,17000000.0
2008-11-19 13:15:00,5.89234,5.89305,5.89203,5.89207,7000000.0
2008-11-19 13:16:00,5.89238,5.89402,5.89238,5.89402,9000000.0
2008-11-19 13:17:00,5.89345,5.89424,5.89276,5.89414,15000000.0
2008-11-19 13:18:00,5.89417,5.8943,5.893,5.8941,17000000.0
2008-11-19 13:19:00,5.8937,5.8957,5.89302,5.89473,15000000.0
2008-11-19 13:20:00,5.89452,5.89452,5.89286,5.89381,12000000.0
2008-11-19 13:21:00,5.89376,5.89452,5.89304,5.89304,24000000.0
2008-11-19 13:22:00,5.89373,5.89395,5.89278,5.89281,12000000.0
2008-11-19 13:23:00,5.89445,5.89535,5.89366,5.89404,12000000.0
2008-11-19 13:24:00,5.89462,5.89539,5.89425,5.89458,18000000.0
2008-11-19 13:25:00,5.89462,5.89667,5.89462,5.89667,12000000.0
2008-11-19 13:26:00,5.8966,5.89691,5.89564,5.89669,12000000.0
2008-11-19 13:27:00,5.89669,5.8972,5.89593,5.89613,9000000.0
2008-11-19 13:28:00,5.89633,5.89822,5.89633,5.89748,15000000.0
2008-11-19 13:29:00,5.89698,5.89793,5.89546,5.89546,14000000.0
2008-11-19 13:30:00,5.8968,5.89715,5.89606,5.8966,11000000.0
2008-11-19 13:31:00,5.89534,5.89701,5.89508,5.89613,11000000.0
2008-11-19 13:32:00,5.8966,5.89704,5.89562,5.89704,8000000.0
2008-11-19 13:33:00,5.89559,5.89615,5.89427,5.89509,14000000.0
2008-11-19 13:34:00,5.89562,5.89586,5.89455,5.89573,11000000.0
2008-11-19 13:35:00,5.89452,5.89583,5.89452,5.89456,16000000.0
2008-11-19 13:36:00,5.89463,5.89534,5.89435,5.89521,8000000.0
2008-11-19 13:37:00,5.89539,5.89569,5.89403,5.89448,17000000.0
2008-11-19 13:38:00,5.89552,5.89613,5.89432,5.89527,14000000.0
2008-11-19 13:39:00,5.89463,5.8959,5.89463,5.89586,10000000.0
2008-11-19 13:40:00,5.89609,5.89611,5.89505,5.89596,8000000.0
2008-11-19 13:41:00,5.8963,5.89683,5.89552,5.89678,11000000.0
2008-11-19 13:42:00,5.89734,5.89773,5.89573,5.89678,14000000.0
2008-11-19 13:43:00,5.89561,5.89738,5.89546,5.89583,11000000.0
2008-11-19 13:44:00,5.89647,5.89711,5.89566,5.89569,11000000.0
2008-11-19 13:45:00,5.8965,5.89692,5.89566,5.89636,14000000.0
2008-11-19 13:46:00,5.89653,5.8966,5.89517,5.89614,11000000.0
2008-11-19 13:47:00,5.89691,5.90112,5.89574,5.89768,13000000.0
2008-11-19 13:48:00,5.89726,5.9005,5.89464,5.89593,14000000.0
2008-11-19 13:49:00,5.89407,5.89548,5.89342,5.89342,12000000.0
2008-11-19 13:50:00,5.8942,5.8944,5.89205,5.89353,16000000.0
2008-11-19 13:51:00,5.89283,5.89501,5.89268,5.89432,14000000.0
2008-11-19 13:52:00,5.89385,5.89385,5.89219,5.89365,10000000.0
2008-11-19 13:53:00,5.89468,5.89535,5.8929,5.8936,10000000.0
2008-11-19 13:54:00,5.89442,5.89488,5.89373,5.89373,8000000.0
2008-11-19 13:55:00,5.89365,5.8946,5.89326,5.89427,13000000.0
2008-11-19 13:56:00,5.89231,5.89477,5.89203,5.89394,17000000.0
2008-11-19 13:57:00,5.89308,5.8931,5.89181,5.89305,13000000.0
2008-11-19 13:58:00,5.89398,5.89433,5.89263,5.89365,7000000.0
2008-11-19 13:59:00,5.89408,5.89423,5.89284,5.89408,9000000.0
2008-11-19 14:00:00,5.89345,5.89392,5.8927,5.89378,7000000.0
2008-11-19 14:01:00,5.89379,5.89379,5.89268,5.89333,11000000.0
2008-11-19 14:02:00,5.89293,5.89355,5.89174,5.89291,19000000.0
2008-11-19 14:03:00,5.89263,5.89263,5.88973,5.89181,13000000.0
2008-11-19 14:04:00,5.89122,5.89122,5.88794,5.88888,22000000.0
2008-11-19 14:05:00,5.88816,5.88926,5.88572,5.88637,17000000.0
2008-11-19 14:06:00,5.88726,5.88726,5.88457,5.88552,11000000.0
2008-11-19 14:07:00,5.88583,5.88587,5.88411,5.88536,9000000.0
2008-11-19 14:08:00,5.8863,5.88765,5.88502,5.88765,11000000.0
2008-11-19 14:09:00,5.88781,5.88812,5.88555,5.88676,12000000.0
2008-11-19 14:10:00,5.88495,5.88596,5.88459,5.88595,13000000.0
2008-11-19 14:11:00,5.88548,5.88669,5.88441,5.88594,14000000.0
2008-11-19 14:12:00,5.88552,5.8868,5.88499,5.88505,11000000.0
2008-11-19 14:13:00,5.88592,5.88655,5.88501,5.88623,11000000.0
2008-11-19 14:14:00,5.88693,5.88693,5.88513,5.886,7000000.0
2008-11-19 14:15:00,5.88625,5.88625,5.88358,5.88476,14000000.0
2008-11-19 14:16:00,5.88353,5.88493,5.88337,5.88426,13000000.0
2008-11-19 14:17:00,5.88354,5.88537,5.88349,5.88401,22000000.0
2008-11-19 14:18:00,5.885,5.88556,5.88395,5.88556,15000000.0
2008-11-19 14:19:00,5.88294,5.88443,5.88137,5.88287,12000000.0
2008-11-19 14:20:00,5.88271,5.88355,5.88234,5.88234,7000000.0
2008-11-19 14:21:00,5.88304,5.88318,5.88123,5.88187,13000000.0
2008-11-19 14:22:00,5.88268,5.88282,5.88076,5.88135,8000000.0
2008-11-19 14:23:00,5.88144,5.88186,5.87978,5.88186,11000000.0
2008-11-19 14:24:00,5.88257,5.88341,5.88096,5.88233,13000000.0
2008-11-19 14:25:00,5.88206,5.88262,5.87995,5.88262,15000000.0
2008-11-19 14:26:00,5.882,5.88496,5.882,5.88496,8000000.0
2008-11-19 14:27:00,5.8844,5.8844,5.88219,5.88318,10000000.0
2008-11-19 14:28:00,5.88345,5.88495,5.88186,5.88495,11000000.0
2008-11-19 14:29:00,5.88483,5.88556,5.88326,5.88384,21000000.0
2008-11-19 14:30:00,5.88374,5.88422,5.88328,5.88421,11000000.0
2008-11-19 14:31:00,5.88488,5.88593,5.8839,5.88508,17000000.0
2008-11-19 14:32:00,5.88411,5.88562,5.88373,5.88475,15000000.0
2008-11-19 14:33:00,5.88691,5.88691,5.8844,5.88594,8000000.0
2008-11-19 14:34:00,5.88587,5.88587,5.88463,5.88564,9000000.0
2008-11-19 14:35:00,5.88518,5.88567,5.8845,5.88466,11000000.0
2008-11-19 14:36:00,5.88412,5.88514,5.88376,5.88482,15000000.0
2008-11-19 14:37:00,5.88442,5.88483,5.88346,5.88425,8000000.0
2008-11-19 14:38:00,5.88501,5.88501,5.88406,5.88422,10000000.0
2008-11-19 14:39:00,5.88351,5.88504,5.88327,5.88462,19000000.0
2008-11-19 14:40:00,5.88416,5.88473,5.88306,5.88374,15000000.0
2008-11-19 14:41:00,5.88373,5.88476,5.88254,5.88446,15000000.0
2008-11-19 14:42:00,5.88435,5.88446,5.88282,5.88446,17000000.0
2008-11-19 14:43:00,5.8829,5.8841,5.88185,5.88287,15000000.0
2008-11-19 14:44:00,5.88313,5.88386,5.88171,5.88386,15000000.0
2008-11-19 14:45:00,5.88437,5.88438,5.88344,5.88438,9000000.0
2008-11-19 14:46:00,5.88442,5.88449,5.88262,5.88262,11000000.0
2008-11-19 14:47:00,5.88416,5.88456,5.88298,5.88421,12000000.0
2008-11-19 14:48:00,5.88305,5.88363,5.88136,5.88295,12000000.0
2008-11-19 14:49:00,5.88306,5.88485,5.88157,5.88438,12000000.0
2008-11-19 14:50:00,5.88532,5.88564,5.88387,5.88553,15000000.0
2008-11-19 14:51:00,5.88541,5.88598,5.88492,5.88566,10000000.0
2008-11-19 14:52:00,5.88387,5.88439,5.88242,5.88375,13000000.0
2008-11-19 14:53:00,5.88255,5.88464,5.88221,5.88464,13000000.0
2008-11-19 14:54:00,5.88428,5.88517,5.88375,5.88375,9000000.0
2008-11-19 14:55:00,5.88529,5.88567,5.88348,5.88511,16000000.0
2008-11-19 14:56:00,5.88448,5.88527,5.8835,5.88465,15000000.0
2008-11-19 14:57:00,5.884,5.88564,5.88395,5.88558,15000000.0
2008-11-19 14:58:00,5.88596,5.8866,5.88483,5.8866,11000000.0
2008-11-19 14:59:00,5.8875,5.88787,5.88534,5.88786,14000000.0
2008-11-19 15:00:00,5.88711,5.88944,5.88659,5.88862,18000000.0
2008-11-19 15:01:00,5.89043,5.89043,5.88819,5.88919,12000000.0
2008-11-19 15:02:00,5.88877,5.88972,5.88809,5.88972,7000000.0
2008-11-19 15:03:00,5.88951,5.89133,5.88857,5.89037,18000000.0
2008-11-19 15:04:00,5.89033,5.89085,5.88895,5.89075,21000000.0
2008-11-19 15:05:00,5.89009,5.89112,5.89009,5.8906,13000000.0
2008-11-19 15:06:00,5.8908,5.89118,5.88972,5.89039,14000000.0
2008-11-19 15:07:00,5.88979,5.89069,5.8888,5.88882,22000000.0
2008-11-19 15:08:00,5.88936,5.88943,5.88817,5.88934,10000000.0
2008-11-19 15:09:00,5.89016,5.89052,5.88818,5.89016,9000000.0
2008-11-19 15:10:00,5.89108,5.89108,5.88877,5.88992,14000000.0
2008-11-19 15:11:00,5.89107,5.89146,5.88933,5.88966,12000000.0
2008-11-19 15:12:00,5.89056,5.89056,5.88856,5.88957,13000000.0
2008-11-19 15:13:00,5.88971,5.8904,5.88864,5.8904,12000000.0
2008-11-19 15:14:00,5.89166,5.89305,5.89044,5.89176,10000000.0
2008-11-19 15:15:00,5.89157,5.89185,5.88867,5.8917,16000000.0
2008-11-19 15:16:00,5.89221,5.89402,5.89107,5.89396,15000000.0
2008-11-19 15:17:00,5.89277,5.89394,5.89126,5.89209,14000000.0
2008-11-19 15:18:00,5.89215,5.89215,5.89025,5.89152,12000000.0
2008-11-19 15:19:00,5.89101,5.89167,5.88928,5.89167,11000000.0
2008-11-19 15:20:00,5.89147,5.89305,5.89069,5.89265,14000000.0
2008-11-19 15:21:00,5.89165,5.89266,5.89104,5.89187,14000000.0
2008-11-19 15:22:00,5.89097,5.89112,5.88945,5.88958,10000000.0
2008-11-19 15:23:00,5.88876,5.88947,5.88813,5.88813,11000000.0
2008-11-19 15:24:00,5.8889,5.88992,5.88815,5.88917,10000000.0
2008-11-19 15:25:00,5.8898,5.89076,5.88864,5.89056,16000000.0
2008-11-19 15:26:00,5.88952,5.89118,5.88923,5.89118,15000000.0
2008-11-19 15:27:00,5.8905,5.8905,5.88864,5.88976,10000000.0
2008-11-19 15:28:00,5.88936,5.89019,5.88874,5.88972,11000000.0
2008-11-19 15:29:00,5.89004,5.89004,5.88778,5.88903,19000000.0
2008-11-19 15:30:00,5.88867,5.88981,5.88588,5.88684,10000000.0
2008-11-19 15:31:00,5.88632,5.88632,5.88101,5.88451,14000000.0
2008-11-19 15:32:00,5.88467,5.888,5.88374,5.888,12000000.0
2008-11-19 15:33:00,5.88804,5.88829,5.88496,5.88624,20000000.0
2008-11-19 15:34:00,5.88598,5.88636,5.88415,5.88537,12000000.0
2008-11-19 15:35:00,5.88627,5.8867,5.88315,5.8867,12000000.0
2008-11-19 15:36:00,5.88811,5.88877,5.88553,5.88553,10000000.0
2008-11-19 15:37:00,5.88728,5.88764,5.88642,5.88763,10000000.0
2008-11-19 15:38:00,5.8855,5.88756,5.8847,5.88756,13000000.0
2008-11-19 15:39:00,5.88822,5.88856,5.88615,5.88615,7000000.0
2008-11-19 15:40:00,5.88787,5.88922,5.88735,5.88897,10000000.0
2008-11-19 15:41:00,5.88914,5.88985,5.88777,5.88985,9000000.0
2008-11-19 15:42:00,5.89012,5.89162,5.88963,5.89067,13000000.0
2008-11-19 15:43:00,5.89105,5.89146,5.88906,5.88961,16000000.0
2008-11-19 15:44:00,5.8891,5.88975,5.88676,5.88742,14000000.0
2008-11-19 15:45:00,5.88767,5.88817,5.88661,5.88734,15000000.0
2008-11-19 15:46:00,5.88847,5.88878,5.88699,5.88763,13000000.0
2008-11-19 15:47:00,5.88737,5.89197,5.88718,5.89197,9000000.0
2008-11-19 15:48:00,5.89212,5.8926,5.89025,5.89235,21000000.0
2008-11-19 15:49:00,5.89326,5.89426,5.89123,5.8939,23000000.0
2008-11-19 15:50:00,5.89256,5.89671,5.89256,5.89651,12000000.0
2008-11-19 15:51:00,5.89637,5.89734,5.89395,5.89648,19000000.0
2008-11-19 15:52:00,5.89583,5.89629,5.8941,5.89611,15000000.0
2008-11-19 15:53:00,5.89617,5.89617,5.89413,5.89528,14000000.0
2008-11-19 15:54:00,5.89526,5.89532,5.89285,5.89356,15000000.0
2008-11-19 15:55:00,5.89459,5.89606,5.89442,5.89463,12000000.0
2008-11-19 15:56:00,5.89596,5.89617,5.89383,5.89383,18000000.0
2008-11-19 15:57:00,5.89463,5.89474,5.89294,5.89328,10000000.0
2008-11-19 15:58:00,5.89418,5.89511,5.89255,5.89465,22000000.0
2008-11-19 15:59:00,5.89446,5.89446,5.89068,5.89276,12000000.0
2008-11-19 16:00:00,5.89224,5.8923,5.88957,5.89056,12000000.0
2008-11-19 16:01:00,5.88979,5.89109,5.88825,5.89055,12000000.0
2008-11-19 16:02:00,5.88808,5.88989,5.88737,5.88884,13000000.0
2008-11-19 16:03:00,5.88861,5.88932,5.88744,5.88932,13000000.0
2008-11-19 16:04:00,5.88929,5.88929,5.88536,5.8865,11000000.0
2008-11-19 16:05:00,5.88395,5.88538,5.8833,5.8836,9000000.0
2008-11-19 16:06:00,5.88404,5.8856,5.88304,5.8856,14000000.0
2008-11-19 16:07:00,5.88572,5.88572,5.88356,5.88474,15000000.0
2008-11-19 16:08:00,5.8831,5.88369,5.8781,5.8781,15000000.0
2008-11-19 16:09:00,5.87725,5.88142,5.87208,5.87251,17000000.0
2008-11-19 16:10:00,5.86801,5.87006,5.86414,5.86414,14000000.0
2008-11-19 16:11:00,5.86476,5.86522,5.85567,5.85747,9000000.0
2008-11-19 16:12:00,5.85618,5.8572,5.8516,5.85327,15000000.0
2008-11-19 16:13:00,5.85217,5.85257,5.84563,5.84817,14000000.0
2008-11-19 16:14:00,5.84737,5.84876,5.84534,5.84864,12000000.0
2008-11-19 16:15:00,5.84752,5.84801,5.8417,5.8417,14000000.0
2008-11-19 16:16:00,5.84209,5.84474,5.83785,5.83871,13000000.0
2008-11-19 16:17:00,5.83866,5.83957,5.83814,5.83951,18000000.0
2008-11-19 16:18:00,5.83813,5.83813,5.83318,5.83318,13000000.0
2008-11-19 16:19:00,5.83382,5.83382,5.83013,5.8323,8000000.0
2008-11-19 16:20:00,5.83349,5.83673,5.83175,5.83534,13000000.0
2008-11-19 16:21:00,5.83596,5.83746,5.83424,5.83746,12000000.0
2008-11-19 16:22:00,5.83887,5.84258,5.83864,5.84258,11000000.0
2008-11-19 16:23:00,5.84258,5.84342,5.84141,5.84342,14000000.0
2008-11-19 16:24:00,5.84223,5.84367,5.83928,5.84211,15000000.0
2008-11-19 16:25:00,5.84131,5.84136,5.83966,5.84079,11000000.0
2008-11-19 16:26:00,5.83999,5.84234,5.83965,5.84234,8000000.0
2008-11-19 16:27:00,5.84238,5.84249,5.8396,5.8396,10000000.0
2008-11-19 16:28:00,5.83872,5.83893,5.8367,5.83893,15000000.0
2008-11-19 16:29:00,5.83755,5.84143,5.83755,5.84143,7000000.0
2008-11-19 16:30:00,5.8402,5.8402,5.83489,5.83559,16000000.0
2008-11-19 16:31:00,5.83634,5.83771,5.83474,5.83727,14000000.0
2008-11-19 16:32:00,5.83886,5.83886,5.83762,5.83762,7000000.0
2008-11-19 16:33:00,5.83801,5.83801,5.83527,5.83655,8000000.0
2008-11-19 16:34:00,5.83689,5.83689,5.83341,5.83406,8000000.0
2008-11-19 16:35:00,5.83156,5.83156,5.82847,5.83026,9000000.0
2008-11-19 16:36:00,5.83025,5.83025,5.82658,5.82714,13000000.0
2008-11-19 16:37:00,5.82524,5.82524,5.82022,5.82186,18000000.0
2008-11-19 16:38:00,5.82225,5.82225,5.81791,5.82004,18000000.0
2008-11-19 16:39:00,5.82061,5.82349,5.81896,5.82238,20000000.0
2008-11-19 16:40:00,5.82238,5.82251,5.81546,5.81755,13000000.0
2008-11-19 16:41:00,5.81697,5.82385,5.81651,5.82385,20000000.0
2008-11-19 16:42:00,5.82504,5.82687,5.82391,5.82687,18000000.0
2008-11-19 16:43:00,5.82732,5.82732,5.82542,5.82664,15000000.0
2008-11-19 16:44:00,5.82706,5.82782,5.82568,5.82782,20000000.0
2008-11-19 16:45:00,5.82779,5.82793,5.82486,5.82556,13000000.0
2008-11-19 16:46:00,5.82581,5.83201,5.82466,5.83201,15000000.0
2008-11-19 16:47:00,5.83305,5.83485,5.83232,5.83485,8000000.0
2008-11-19 16:48:00,5.83406,5.83526,5.83288,5.83439,11000000.0
2008-11-19 16:49:00,5.8356,5.8356,5.83091,5.83313,12000000.0
2008-11-19 16:50:00,5.83231,5.83314,5.83006,5.83088,15000000.0
2008-11-19 16:51:00,5.83042,5.83336,5.83002,5.83297,18000000.0
2008-11-19 16:52:00,5.83394,5.83422,5.83086,5.83296,14000000.0
2008-11-19 16:53:00,5.83399,5.83454,5.83119,5.83385,8000000.0
2008-11-19 16:54:00,5.83411,5.835,5.83213,5.83368,11000000.0
2008-11-19 16:55:00,5.83199,5.83199,5.82929,5.83116,12000000.0
2008-11-19 16:56:00,5.83055,5.83155,5.82826,5.82826,10000000.0
2008-11-19 16:57:00,5.82861,5.83173,5.82768,5.83173,8000000.0
2008-11-19 16:58:00,5.83214,5.83238,5.8305,5.83065,9000000.0
2008-11-19 16:59:00,5.83027,5.83176,5.82687,5.82687,13000000.0
2008-11-19 17:00:00,5.82684,5.82707,5.82506,5.82707,11000000.0
2008-11-19 17:01:00,5.82521,5.82547,5.82197,5.82445,12000000.0
2008-11-19 17:02:00,5.82365,5.82619,5.82312,5.82583,10000000.0
2008-11-19 17:03:00,5.82516,5.82617,5.82259,5.82617,16000000.0
2008-11-19 17:04:00,5.82633,5.82633,5.82297,5.82389,13000000.0
2008-11-19 17:05:00,5.82257,5.82479,5.82212,5.82436,16000000.0
2008-11-19 17:06:00,5.82429,5.82727,5.82314,5.8272,12000000.0
2008-11-19 17:07:00,5.82769,5.82857,5.82502,5.82567,8000000.0
2008-11-19 17:08:00,5.82626,5.8277,5.82331,5.82331,21000000.0
2008-11-19 17:09:00,5.82243,5.82287,5.81956,5.82265,16000000.0
2008-11-19 17:10:00,5.82379,5.82412,5.82085,5.82287,11000000.0
2008-11-19 17:11:00,5.82343,5.82404,5.82037,5.82207,11000000.0
2008-11-19 17:12:00,5.81963,5.82135,5.81818,5.82135,9000000.0
2008-11-19 17:13:00,5.82188,5.82188,5.81918,5.82061,9000000.0
2008-11-19 17:14:00,5.8202,5.8202,5.81264,5.81393,17000000.0
2008-11-19 17:15:00,5.81272,5.81272,5.8097,5.81177,11000000.0
2008-11-19 17:16:00,5.81399,5.82325,5.81305,5.81785,15000000.0
2008-11-19 17:17:00,5.82333,5.82517,5.82061,5.82491,13000000.0
2008-11-19 17:18:00,5.82523,5.82575,5.82285,5.82575,15000000.0
2008-11-19 17:19:00,5.82673,5.83841,5.82546,5.83841,17000000.0
2008-11-19 17:20:00,5.84022,5.8456,5.83778,5.8456,12000000.0
2008-11-19 17:21:00,5.84481,5.84481,5.84167,5.84306,7000000.0
2008-11-19 17:22:00,5.84132,5.84208,5.83796,5.83933,14000000.0
2008-11-19 17:23:00,5.83902,5.84004,5.83634,5.84004,13000000.0
2008-11-19 17:24:00,5.83935,5.83989,5.83814,5.83956,9000000.0
2008-11-19 17:25:00,5.83928,5.84158,5.83854,5.84158,11000000.0
2008-11-19 17:26:00,5.84107,5.84486,5.84101,5.84486,16000000.0
2008-11-19 17:27:00,5.84431,5.84431,5.84027,5.84027,9000000.0
2008-11-19 17:28:00,5.83945,5.84116,5.83607,5.84116,15000000.0
2008-11-19 17:29:00,5.84054,5.84139,5.83882,5.83925,11000000.0
2008-11-19 17:30:00,5.83923,5.84345,5.83683,5.84345,19000000.0
2008-11-19 17:31:00,5.84395,5.84669,5.84348,5.84486,11000000.0
2008-11-19 17:32:00,5.84799,5.8522,5.84613,5.85151,9000000.0
2008-11-19 17:33:00,5.85248,5.85366,5.84971,5.85303,10000000.0
2008-11-19 17:34:00,5.8531,5.85351,5.85029,5.85193,14000000.0
2008-11-19 17:35:00,5.85216,5.85708,5.85076,5.85708,13000000.0
2008-11-19 17:36:00,5.8574,5.8656,5.85628,5.86553,11000000.0
2008-11-19 17:37:00,5.86755,5.87387,5.86527,5.86746,15000000.0
2008-11-19 17:38:00,5.8706,5.8706,5.86344,5.86498,17000000.0
2008-11-19 17:39:00,5.86404,5.86461,5.86342,5.86392,8000000.0
2008-11-19 17:40:00,5.86411,5.8683,5.864,5.86605,12000000.0
2008-11-19 17:41:00,5.86835,5.86835,5.86337,5.86436,21000000.0
2008-11-19 17:42:00,5.86475,5.86607,5.86293,5.86604,13000000.0
2008-11-19 17:43:00,5.86718,5.86763,5.86381,5.86535,11000000.0
2008-11-19 17:44:00,5.86331,5.86719,5.86285,5.86352,19000000.0
2008-11-19 17:45:00,5.86525,5.86611,5.86342,5.86595,10000000.0
2008-11-19 17:46:00,5.86688,5.87064,5.86419,5.86739,13000000.0
2008-11-19 17:47:00,5.87025,5.87037,5.8664,5.86935,9000000.0
2008-11-19 17:48:00,5.86883,5.87159,5.8674,5.87159,14000000.0
2008-11-19 17:49:00,5.87259,5.87275,5.86829,5.86988,14000000.0
2008-11-19 17:50:00,5.87101,5.87154,5.86773,5.86883,17000000.0
2008-11-19 17:51:00,5.86847,5.87047,5.86728,5.86986,13000000.0
2008-11-19 17:52:00,5.86931,5.86931,5.86543,5.86847,24000000.0
2008-11-19 17:53:00,5.86729,5.86858,5.86636,5.8684,16000000.0
2008-11-19 17:54:00,5.86895,5.87044,5.86802,5.869,16000000.0
2008-11-19 17:55:00,5.86776,5.87038,5.86776,5.86985,13000000.0
2008-11-19 17:56:00,5.87194,5.87419,5.87089,5.87215,15000000.0
2008-11-19 17:57:00,5.87219,5.87715,5.87219,5.87715,10000000.0
2008-11-19 17:58:00,5.87845,5.88047,5.874,5.88047,15000000.0
2008-11-19 17:59:00,5.88238,5.88407,5.88016,5.88338,13000000.0
2008-11-19 18:00:00,5.88297,5.88501,5.88219,5.88293,7000000.0
2008-11-19 18:01:00,5.88367,5.88542,5.88137,5.88209,18000000.0
2008-11-19 18:02:00,5.88077,5.88107,5.87929,5.88015,17000000.0
2008-11-19 18:03:00,5.87979,5.88087,5.87681,5.88003,16000000.0
2008-11-19 18:04:00,5.87825,5.88059,5.87773,5.88059,14000000.0
2008-11-19 18:05:00,5.88069,5.88072,5.87741,5.87988,13000000.0
2008-11-19 18:06:00,5.88013,5.88048,5.87778,5.87778,18000000.0
2008-11-19 18:07:00,5.87891,5.87891,5.87749,5.87807,12000000.0
2008-11-19 18:08:00,5.87783,5.87983,5.87369,5.87369,18000000.0
2008-11-19 18:09:00,5.87452,5.87691,5.87237,5.87406,12000000.0
2008-11-19 18:10:00,5.87189,5.87357,5.86908,5.87075,13000000.0
2008-11-19 18:11:00,5.86936,5.8706,5.86834,5.8706,10000000.0
2008-11-19 18:12:00,5.87137,5.87287,5.87107,5.87258,11000000.0
2008-11-19 18:13:00,5.87328,5.87746,5.87328,5.87736,14000000.0
2008-11-19 18:14:00,5.8764,5.87736,5.87494,5.87736,10000000.0
2008-11-19 18:15:00,5.87781,5.87984,5.87725,5.87984,10000000.0
2008-11-19 18:16:00,5.88006,5.88282,5.88006,5.88282,9000000.0
2008-11-19 18:17:00,5.88324,5.88385,5.88102,5.88231,18000000.0
2008-11-19 18:18:00,5.88142,5.88368,5.88142,5.88232,14000000.0
2008-11-19 18:19:00,5.87942,5.88168,5.87903,5.88014,10000000.0
2008-11-19 18:20:00,5.8804,5.88527,5.87921,5.88527,15000000.0
2008-11-19 18:21:00,5.88772,5.89355,5.88672,5.89221,18000000.0
2008-11-19 18:22:00,5.89613,5.90144,5.89384,5.90144,14000000.0
2008-11-19 18:23:00,5.90099,5.90166,5.89953,5.90146,7000000.0
2008-11-19 18:24:00,5.90103,5.90703,5.90068,5.90703,9000000.0
2008-11-19 18:25:00,5.90807,5.91695,5.90791,5.91629,13000000.0
2008-11-19 18:26:00,5.91599,5.91893,5.91222,5.91261,16000000.0
2008-11-19 18:27:00,5.91203,5.91203,5.90975,5.91133,14000000.0
2008-11-19 18:28:00,5.91155,5.91983,5.91074,5.91983,13000000.0
2008-11-19 18:29:00,5.92128,5.92342,5.92047,5.92127,11000000.0
2008-11-19 18:30:00,5.92152,5.92285,5.91845,5.91938,16000000.0
2008-11-19 18:31:00,5.91782,5.91926,5.91517,5.91551,12000000.0
2008-11-19 18:32:00,5.91472,5.91528,5.91224,5.91241,11000000.0
2008-11-19 18:33:00,5.91297,5.91427,5.91137,5.91206,13000000.0
2008-11-19 18:34:00,5.91274,5.91279,5.91071,5.91199,13000000.0
2008-11-19 18:35:00,5.9088,5.91239,5.90755,5.90782,18000000.0
2008-11-19 18:36:00,5.90835,5.91104,5.90719,5.91098,18000000.0
2008-11-19 18:37:00,5.91113,5.91321,5.90896,5.90896,18000000.0
2008-11-19 18:38:00,5.9086,5.90885,5.90372,5.90607,11000000.0
2008-11-19 18:39:00,5.90731,5.90779,5.90482,5.90546,11000000.0
2008-11-19 18:40:00,5.9061,5.90643,5.90357,5.90605,14000000.0
2008-11-19 18:41:00,5.90583,5.9071,5.90343,5.90571,16000000.0
2008-11-19 18:42:00,5.90626,5.90794,5.90438,5.9062,14000000.0
2008-11-19 18:43:00,5.90705,5.91191,5.90663,5.90766,10000000.0
2008-11-19 18:44:00,5.90962,5.91228,5.90674,5.90851,13000000.0
2008-11-19 18:45:00,5.90732,5.90911,5.90541,5.90816,13000000.0
2008-11-19 18:46:00,5.90939,5.90939,5.90521,5.90895,12000000.0
2008-11-19 18:47:00,5.91046,5.91251,5.90866,5.91251,14000000.0
2008-11-19 18:48:00,5.91168,5.91208,5.90907,5.91032,15000000.0
2008-11-19 18:49:00,5.90929,5.91048,5.9081,5.90972,12000000.0
2008-11-19 18:50:00,5.90972,5.91044,5.90645,5.90803,9000000.0
2008-11-19 18:51:00,5.90917,5.90932,5.90498,5.907,17000000.0
2008-11-19 18:52:00,5.90639,5.90639,5.90029,5.90154,9000000.0
2008-11-19 18:53:00,5.90139,5.90286,5.89992,5.90048,14000000.0
2008-11-19 18:54:00,5.90133,5.90586,5.90133,5.90586,14000000.0
2008-11-19 18:55:00,5.90545,5.90786,5.90435,5.90655,10000000.0
2008-11-19 18:56:00,5.90614,5.90661,5.90376,5.90495,16000000.0
2008-11-19 18:57:00,5.90487,5.9053,5.90181,5.90523,17000000.0
2008-11-19 18:58:00,5.90811,5.91263,5.90736,5.91252,14000000.0
2008-11-19 18:59:00,5.91335,5.91562,5.91083,5.91184,14000000.0
2008-11-19 19:00:00,5.91005,5.91125,5.90836,5.91114,15000000.0
2008-11-19 19:01:00,5.91134,5.91226,5.90819,5.90866,15000000.0
2008-11-19 19:02:00,5.90545,5.90715,5.90451,5.90466,14000000.0
2008-11-19 19:03:00,5.90599,5.9078,5.9049,5.90695,14000000.0
2008-11-19 19:04:00,5.90742,5.9108,5.90622,5.90872,12000000.0
2008-11-19 19:05:00,5.9089,5.9089,5.90442,5.90453,15000000.0
2008-11-19 19:06:00,5.90449,5.90708,5.90356,5.90527,16000000.0
2008-11-19 19:07:00,5.905,5.90652,5.90263,5.90567,20000000.0
2008-11-19 19:08:00,5.90587,5.90627,5.90436,5.90443,8000000.0
2008-11-19 19:09:00,5.90389,5.90713,5.90299,5.90703,17000000.0
2008-11-19 19:10:00,5.90771,5.91047,5.90718,5.91033,9000000.0
2008-11-19 19:11:00,5.90967,5.91044,5.9089,5.90982,16000000.0
2008-11-19 19:12:00,5.91034,5.91239,5.90985,5.91129,13000000.0
2008-11-19 19:13:00,5.91052,5.91052,5.90858,5.90937,10000000.0
2008-11-19 19:14:00,5.90793,5.90874,5.90582,5.9063,20000000.0
2008-11-19 19:15:00,5.90701,5.91026,5.90567,5.91001,12000000.0
2008-11-19 19:16:00,5.9091,5.91193,5.9091,5.91172,8000000.0
2008-11-19 19:17:00,5.91375,5.91554,5.91312,5.91497,18000000.0
2008-11-19 19:18:00,5.91577,5.91684,5.91416,5.91684,11000000.0
2008-11-19 19:19:00,5.91742,5.91867,5.91544,5.91867,12000000.0
2008-11-19 19:20:00,5.9185,5.91912,5.91487,5.91693,14000000.0
2008-11-19 19:21:00,5.91473,5.9149,5.91226,5.91394,13000000.0
2008-11-19 19:22:00,5.9132,5.91577,5.91284,5.91577,12000000.0
2008-11-19 19:23:00,5.91538,5.91806,5.91452,5.91791,14000000.0
2008-11-19 19:24:00,5.91777,5.91949,5.91637,5.91728,19000000.0
2008-11-19 19:25:00,5.91833,5.91859,5.91505,5.91761,8000000.0
2008-11-19 19:26:00,5.91819,5.92107,5.91632,5.92107,7000000.0
2008-11-19 19:27:00,5.92197,5.92323,5.91881,5.92215,20000000.0
2008-11-19 19:28:00,5.92345,5.9277,5.92167,5.9277,17000000.0
2008-11-19 19:29:00,5.92781,5.93,5.92678,5.92705,10000000.0
2008-11-19 19:30:00,5.92562,5.92811,5.92195,5.92269,15000000.0
2008-11-19 19:31:00,5.92491,5.9252,5.92174,5.9223,11000000.0
2008-11-19 19:32:00,5.92201,5.92364,5.92138,5.92283,9000000.0
2008-11-19 19:33:00,5.92371,5.92397,5.92168,5.92231,14000000.0
2008-11-19 19:34:00,5.92292,5.92335,5.92066,5.92103,17000000.0
2008-11-19 19:35:00,5.92199,5.92213,5.91816,5.91863,8000000.0
2008-11-19 19:36:00,5.9193,5.92199,5.91793,5.92,15000000.0
2008-11-19 19:37:00,5.92074,5.92143,5.91938,5.92133,8000000.0
2008-11-19 19:38:00,5.92205,5.92332,5.91993,5.92005,15000000.0
2008-11-19 19:39:00,5.91862,5.91862,5.91507,5.91658,17000000.0
2008-11-19 19:40:00,5.91629,5.91651,5.91327,5.91447,16000000.0
2008-11-19 19:41:00,5.9147,5.91871,5.91458,5.91836,11000000.0
2008-11-19 19:42:00,5.91681,5.91767,5.91505,5.91692,15000000.0
2008-11-19 19:43:00,5.91654,5.91745,5.91457,5.9168,14000000.0
2008-11-19 19:44:00,5.91698,5.91848,5.91612,5.91848,14000000.0
2008-11-19 19:45:00,5.91947,5.92108,5.91795,5.92007,15000000.0
2008-11-19 19:46:00,5.91833,5.91962,5.91684,5.91871,15000000.0
2008-11-19 19:47:00,5.91786,5.92318,5.91786,5.92318,16000000.0
2008-11-19 19:48:00,5.92237,5.92461,5.92081,5.92259,16000000.0
2008-11-19 19:49:00,5.9222,5.92299,5.92106,5.92121,8000000.0
2008-11-19 19:50:00,5.92219,5.92252,5.92014,5.92252,9000000.0
2008-11-19 19:51:00,5.92318,5.92386,5.92083,5.92289,19000000.0
2008-11-19 19:52:00,5.92181,5.9227,5.91782,5.91837,11000000.0
2008-11-19 19:53:00,5.91866,5.92056,5.91754,5.91819,14000000.0
2008-11-19 19:54:00,5.91946,5.92062,5.91863,5.91964,18000000.0
2008-11-19 19:55:00,5.91991,5.92025,5.91754,5.92011,13000000.0
2008-11-19 19:56:00,5.91967,5.92,5.91769,5.91876,10000000.0
2008-11-19 19:57:00,5.91766,5.91766,5.91422,5.9153,16000000.0
2008-11-19 19:58:00,5.91444,5.91444,5.91083,5.91351,15000000.0
2008-11-19 19:59:00,5.91361,5.91396,5.91217,5.9133,14000000.0
2008-11-19 20:00:00,5.91282,5.91282,5.90817,5.90981,11000000.0
2008-11-19 20:01:00,5.90823,5.90997,5.90741,5.90867,24000000.0
2008-11-19 20:02:00,5.90789,5.90844,5.90636,5.90664,11000000.0
2008-11-19 20:03:00,5.90598,5.90598,5.90441,5.90441,11000000.0
2008-11-19 20:04:00,5.90452,5.90638,5.90391,5.90638,10000000.0
2008-11-19 20:05:00,5.90659,5.90837,5.90515,5.90515,17000000.0
2008-11-19 20:06:00,5.90448,5.90974,5.90448,5.90974,10000000.0
2008-11-19 20:07:00,5.90824,5.90951,5.90707,5.90951,14000000.0
2008-11-19 20:08:00,5.90956,5.9098,5.90826,5.9098,13000000.0
2008-11-19 20:09:00,5.91072,5.91186,5.90975,5.91026,11000000.0
2008-11-19 20:10:00,5.91141,5.91523,5.91118,5.91498,11000000.0
2008-11-19 20:11:00,5.91359,5.91585,5.91359,5.9144,9000000.0
2008-11-19 20:12:00,5.91408,5.91478,5.9136,5.91414,16000000.0
2008-11-19 20:13:00,5.91445,5.91445,5.91314,5.9141,11000000.0
2008-11-19 20:14:00,5.91335,5.91384,5.91015,5.91015,19000000.0
2008-11-19 20:15:00,5.91178,5.9145,5.91048,5.9132,13000000.0
2008-11-19 20:16:00,5.91242,5.91713,5.91197,5.91713,15000000.0
2008-11-19 20:17:00,5.91735,5.91884,5.91675,5.91884,8000000.0
2008-11-19 20:18:00,5.91886,5.91908,5.91662,5.91853,14000000.0
2008-11-19 20:19:00,5.91839,5.91958,5.91643,5.91643,14000000.0
2008-11-19 20:20:00,5.91673,5.91728,5.91514,5.91586,12000000.0
2008-11-19 20:21:00,5.91533,5.91866,5.91533,5.91852,9000000.0
2008-11-19 20:22:00,5.91894,5.91946,5.91764,5.91822,17000000.0
2008-11-19 20:23:00,5.91751,5.91812,5.91661,5.91661,11000000.0
2008-11-19 20:24:00,5.91631,5.91774,5.91631,5.91749,16000000.0
2008-11-19 20:25:00,5.91759,5.92012,5.91755,5.92012,11000000.0
2008-11-19 20:26:00,5.91989,5.91989,5.91863,5.91887,8000000.0
2008-11-19 20:27:00,5.91996,5.92304,5.91994,5.92147,13000000.0
2008-11-19 20:28:00,5.9202,5.92309,5.91915,5.92309,15000000.0
2008-11-19 20:29:00,5.92461,5.92519,5.92176,5.92318,16000000.0
2008-11-19 20:30:00,5.92194,5.92391,5.92142,5.92391,8000000.0
2008-11-19 20:31:00,5.92394,5.92472,5.92291,5.9242,18000000.0
2008-11-19 20:32:00,5.92264,5.923,5.9212,5.92145,7000000.0
2008-11-19 20:33:00,5.92156,5.92461,5.92107,5.92458,13000000.0
2008-11-19 20:34:00,5.92532,5.92899,5.92418,5.92803,13000000.0
2008-11-19 20:35:00,5.9284,5.9284,5.92452,5.92452,9000000.0
2008-11-19 20:36:00,5.92442,5.92764,5.92442,5.92682,17000000.0
2008-11-19 20:37:00,5.92716,5.92801,5.92545,5.92773,14000000.0
2008-11-19 20:38:00,5.92792,5.92865,5.92595,5.92629,16000000.0
2008-11-19 20:39:00,5.92531,5.92531,5.92116,5.92235,14000000.0
2008-11-19 20:40:00,5.92305,5.9241,5.92083,5.92297,17000000.0
2008-11-19 20:41:00,5.92261,5.92261,5.91698,5.91807,16000000.0
2008-11-19 20:42:00,5.91647,5.91906,5.91386,5.91694,22000000.0
2008-11-19 20:43:00,5.92063,5.92251,5.91849,5.91957,18000000.0
2008-11-19 20:44:00,5.9177,5.91904,5.91621,5.91757,16000000.0
2008-11-19 20:45:00,5.91789,5.91841,5.91364,5.91367,8000000.0
2008-11-19 20:46:00,5.9148,5.91604,5.9121,5.91427,19000000.0
2008-11-19 20:47:00,5.9139,5.91475,5.91226,5.9135,12000000.0
2008-11-19 20:48:00,5.91464,5.91503,5.91285,5.91345,9000000.0
2008-11-19 20:49:00,5.91292,5.91616,5.91163,5.91586,19000000.0
2008-11-19 20:50:00,5.91767,5.91919,5.91591,5.91919,15000000.0
2008-11-19 20:51:00,5.91921,5.91921,5.91756,5.9176,9000000.0
2008-11-19 20:52:00,5.91714,5.91838,5.91633,5.91719,11000000.0
2008-11-19 20:53:00,5.91761,5.9183,5.91531,5.91667,15000000.0
2008-11-19 20:54:00,5.91584,5.9161,5.91284,5.91409,12000000.0
2008-11-19 20:55:00,5.91209,5.91296,5.90889,5.90967,18000000.0
2008-11-19 20:56:00,5.90771,5.91045,5.90757,5.91041,12000000.0
2008-11-19 20:57:00,5.90929,5.91142,5.90893,5.91051,13000000.0
2008-11-19 20:58:00,5.91131,5.91183,5.90985,5.91081,11000000.0
2008-11-19 20:59:00,5.91097,5.91181,5.91024,5.91112,11000000.0
2008-11-19 21:00:00,5.91149,5.91342,5.90984,5.91342,17000000.0
2008-11-19 21:01:00,5.91284,5.91339,5.91155,5.91204,10000000.0
2008-11-19 21:02:00,5.91192,5.91192,5.91063,5.91089,8000000.0
2008-11-19 21:03:00,5.91297,5.91551,5.91269,5.91551,19000000.0
2008-11-19 21:04:00,5.91561,5.91689,5.91387,5.91637,18000000.0
2008-11-19 21:05:00,5.91509,5.91927,5.91509,5.91836,14000000.0
2008-11-19 21:06:00,5.92075,5.92501,5.9205,5.92082,12000000.0
2008-11-19 21:07:00,5.92294,5.92314,5.91739,5.91866,10000000.0
2008-11-19 21:08:00,5.91844,5.91934,5.9156,5.9156,14000000.0
2008-11-19 21:09:00,5.91506,5.91709,5.91506,5.91534,16000000.0
2008-11-19 21:10:00,5.91444,5.91566,5.91047,5.91047,15000000.0
2008-11-19 21:11:00,5.91008,5.91437,5.90972,5.91437,13000000.0
2008-11-19 21:12:00,5.91437,5.9145,5.9127,5.91446,10000000.0
2008-11-19 21:13:00,5.91474,5.91474,5.90859,5.90907,14000000.0
2008-11-19 21:14:00,5.90797,5.90898,5.90602,5.90898,10000000.0
2008-11-19 21:15:00,5.90804,5.91064,5.90804,5.9094,15000000.0
2008-11-19 21:16:00,5.91031,5.91302,5.90991,5.91291,11000000.0
2008-11-19 21:17:00,5.91306,5.91383,5.912,5.91383,13000000.0
2008-11-19 21:18:00,5.91521,5.91723,5.91444,5.91642,17000000.0
2008-11-19 21:19:00,5.91786,5.91959,5.91634,5.91916,12000000.0
2008-11-19 21:20:00,5.91925,5.92038,5.91879,5.92021,14000000.0
2008-11-19 21:21:00,5.91902,5.92073,5.91895,5.92029,11000000.0
2008-11-19 21:22:00,5.91931,5.92044,5.91881,5.92044,9000000.0
2008-11-19 21:23:00,5.92014,5.92078,5.91932,5.91947,7000000.0
2008-11-19 21:24:00,5.92078,5.92352,5.92046,5.92339,11000000.0
2008-11-19 21:25:00,5.92268,5.92282,5.92003,5.92102,7000000.0
2008-11-19 21:26:00,5.92063,5.92067,5.91453,5.91494,13000000.0
2008-11-19 21:27:00,5.9158,5.9176,5.91354,5.9176,11000000.0
2008-11-19 21:28:00,5.91758,5.91829,5.91466,5.91742,15000000.0
2008-11-19 21:29:00,5.91781,5.91943,5.91668,5.91868,12000000.0
2008-11-19 21:30:00,5.92088,5.92149,5.91778,5.92045,10000000.0
2008-11-19 21:31:00,5.92153,5.92177,5.91944,5.92104,10000000.0
2008-11-19 21:32:00,5.92149,5.92173,5.91973,5.92063,12000000.0
2008-11-19 21:33:00,5.92003,5.92062,5.91779,5.9195,19000000.0
2008-11-19 21:34:00,5.91954,5.92345,5.91954,5.92345,8000000.0
2008-11-19 21:35:00,5.92441,5.92884,5.92361,5.92884,20000000.0
2008-11-19 21:36:00,5.93038,5.93312,5.92851,5.92877,19000000.0
2008-11-19 21:37:00,5.92877,5.93045,5.92671,5.92838,19000000.0
2008-11-19 21:38:00,5.92591,5.9285,5.92488,5.92683,13000000.0
2008-11-19 21:39:00,5.92419,5.92585,5.92283,5.92544,17000000.0
2008-11-19 21:40:00,5.92608,5.92651,5.92314,5.9243,7000000.0
2008-11-19 21:41:00,5.92256,5.92426,5.92195,5.92326,11000000.0
2008-11-19 21:42:00,5.92269,5.92276,5.9179,5.9208,18000000.0
2008-11-19 21:43:00,5.92132,5.92132,5.91577,5.91586,13000000.0
2008-11-19 21:44:00,5.91578,5.91888,5.91516,5.91709,16000000.0
2008-11-19 21:45:00,5.91822,5.91843,5.9154,5.91765,11000000.0
2008-11-19 21:46:00,5.91665,5.92043,5.91665,5.91886,13000000.0
2008-11-19 21:47:00,5.91793,5.91793,5.91304,5.9137,13000000.0
2008-11-19 21:48:00,5.91118,5.91262,5.90843,5.91192,17000000.0
2008-11-19 21:49:00,5.91287,5.91415,5.91014,5.91207,8000000.0
2008-11-19 21:50:00,5.91241,5.91436,5.91191,5.91434,11000000.0
2008-11-19 21:51:00,5.91252,5.91295,5.90807,5.90815,13000000.0
2008-11-19 21:52:00,5.90801,5.9086,5.90282,5.90475,13000000.0
2008-11-19 21:53:00,5.90664,5.90884,5.90474,5.90662,14000000.0
2008-11-19 21:54:00,5.90602,5.90902,5.90437,5.90902,11000000.0
2008-11-19 21:55:00,5.91097,5.91437,5.9097,5.91437,17000000.0
2008-11-19 21:56:00,5.91425,5.91469,5.9112,5.91346,12000000.0
2008-11-19 21:57:00,5.91126,5.9127,5.90967,5.91018,16000000.0
2008-11-19 21:58:00,5.90689,5.90785,5.90561,5.90561,9000000.0
2008-11-19 21:59:00,5.90634,5.90839,5.90526,5.90604,18000000.0
2008-11-19 22:00:00,5.90644,5.91006,5.90604,5.91006,13000000.0
2008-11-19 22:01:00,5.91101,5.91458,5.91033,5.91393,11000000.0
2008-11-19 22:02:00,5.91476,5.91476,5.91164,5.912,17000000.0
2008-11-19 22:03:00,5.91138,5.91403,5.91138,5.91351,23000000.0
2008-11-19 22:04:00,5.91313,5.91313,5.90928,5.90928,15000000.0
2008-11-19 22:05:00,5.9102,5.91192,5.90885,5.91138,14000000.0
2008-11-19 22:06:00,5.9126,5.9129,5.90948,5.91263,15000000.0
2008-11-19 22:07:00,5.91027,5.91599,5.91027,5.91599,9000000.0
2008-11-19 22:08:00,5.91563,5.91568,5.91252,5.9155,18000000.0
2008-11-19 22:09:00,5.91503,5.91503,5.91172,5.91172,11000000.0
2008-11-19 22:10:00,5.91243,5.91597,5.91243,5.91597,7000000.0
2008-11-19 22:11:00,5.91516,5.91552,5.9137,5.91446,8000000.0
2008-11-19 22:12:00,5.91598,5.91602,5.91295,5.91311,16000000.0
2008-11-19 22:13:00,5.91396,5.91526,5.91194,5.91405,24000000.0
2008-11-19 22:14:00,5.91301,5.91619,5.91289,5.91457,9000000.0
2008-11-19 22:15:00,5.91632,5.91871,5.91552,5.91871,10000000.0
2008-11-19 22:16:00,5.91946,5.92096,5.91838,5.91968,13000000.0
2008-11-19 22:17:00,5.91836,5.91938,5.91669,5.9191,20000000.0
2008-11-19 22:18:00,5.92073,5.92195,5.91947,5.9215,11000000.0
2008-11-19 22:19:00,5.92154,5.92438,5.92154,5.92422,15000000.0
2008-11-19 22:20:00,5.92604,5.92856,5.92411,5.92765,16000000.0
2008-11-19 22:21:00,5.92842,5.92982,5.9271,5.92982,12000000.0
2008-11-19 22:22:00,5.93116,5.93676,5.9308,5.93239,14000000.0
2008-11-19 22:23:00,5.93307,5.9332,5.9314,5.93163,11000000.0
2008-11-19 22:24:00,5.9318,5.93479,5.93035,5.93479,16000000.0
2008-11-19 22:25:00,5.93542,5.93747,5.9347,5.93684,14000000.0
2008-11-19 22:26:00,5.93775,5.93913,5.93767,5.93913,10000000.0
2008-11-19 22:27:00,5.93891,5.93913,5.93505,5.93546,14000000.0
2008-11-19 22:28:00,5.93552,5.93563,5.93163,5.93329,12000000.0
2008-11-19 22:29:00,5.9343,5.93568,5.932,5.93471,13000000.0
2008-11-19 22:30:00,5.93494,5.93614,5.9342,5.9342,8000000.0
2008-11-19 22:31:00,5.93578,5.93578,5.9342,5.93434,11000000.0
2008-11-19 22:32:00,5.93337,5.93484,5.93293,5.93345,20000000.0
2008-11-19 22:33:00,5.93439,5.93513,5.93358,5.93442,11000000.0
2008-11-19 22:34:00,5.93341,5.93341,5.93061,5.93061,10000000.0
2008-11-19 22:35:00,5.9317,5.9317,5.929,5.92975,13000000.0
2008-11-19 22:36:00,5.92991,5.9339,5.92991,5.9339,9000000.0
2008-11-19 22:37:00,5.93503,5.93686,5.9341,5.9341,13000000.0
2008-11-19 22:38:00,5.93614,5.93827,5.93561,5.93827,9000000.0
2008-11-19 22:39:00,5.93783,5.93803,5.93439,5.93803,12000000.0
2008-11-19 22:40:00,5.93628,5.93741,5.93451,5.93451,9000000.0
2008-11-19 22:41:00,5.93588,5.9413,5.9339,5.9413,14000000.0
2008-11-19 22:42:00,5.937,5.94232,5.937,5.94232,13000000.0
2008-11-19 22:43:00,5.94138,5.9428,5.93986,5.9428,12000000.0
2008-11-19 22:44:00,5.94305,5.94415,5.942,5.94348,15000000.0
2008-11-19 22:45:00,5.94218,5.94478,5.94176,5.94319,13000000.0
2008-11-19 22:46:00,5.94512,5.94591,5.94399,5.94488,14000000.0
2008-11-19 22:47:00,5.94511,5.9453,5.94366,5.945,15000000.0
2008-11-19 22:48:00,5.94369,5.94468,5.94136,5.94199,13000000.0
2008-11-19 22:49:00,5.94075,5.94118,5.93687,5.9378,13000000.0
2008-11-19 22:50:00,5.93705,5.94182,5.93705,5.94122,15000000.0
2008-11-19 22:51:00,5.93999,5.94092,5.93665,5.93712,14000000.0
2008-11-19 22:52:00,5.93709,5.93833,5.93684,5.93777,9000000.0
2008-11-19 22:53:00,5.93701,5.93886,5.93652,5.93886,15000000.0
2008-11-19 22:54:00,5.93691,5.93928,5.9364,5.93834,17000000.0
2008-11-19 22:55:00,5.93894,5.93996,5.93872,5.93912,16000000.0
2008-11-19 22:56:00,5.93937,5.94231,5.939,5.94231,13000000.0
2008-11-19 22:57:00,5.94247,5.94391,5.94179,5.94288,8000000.0
2008-11-19 22:58:00,5.94354,5.9456,5.94311,5.9456,8000000.0
2008-11-19 22:59:00,5.94475,5.94543,5.94176,5.94202,19000000.0
2008-11-19 23:00:00,5.94318,5.94409,5.94175,5.94175,10000000.0
2008-11-19 23:01:00,5.94211,5.94211,5.94093,5.94204,7000000.0
2008-11-19 23:02:00,5.94035,5.94408,5.94035,5.94303,15000000.0
2008-11-19 23:03:00,5.94274,5.94457,5.94239,5.94374,17000000.0
2008-11-19 23:04:00,5.94449,5.94648,5.94383,5.94555,19000000.0
2008-11-19 23:05:00,5.94636,5.9466,5.94572,5.94572,9000000.0
2008-11-19 23:06:00,5.94618,5.9471,5.94564,5.94635,12000000.0
2008-11-19 23:07:00,5.94555,5.94601,5.94483,5.94566,14000000.0
2008-11-19 23:08:00,5.94589,5.94672,5.94434,5.94501,16000000.0
2008-11-19 23:09:00,5.94491,5.94557,5.94443,5.94443,9000000.0
2008-11-19 23:10:00,5.94496,5.9459,5.94447,5.9452,12000000.0
2008-11-19 23:11:00,5.9457,5.94683,5.9449,5.94601,14000000.0
2008-11-19 23:12:00,5.94603,5.94649,5.9451,5.94607,7000000.0
2008-11-19 23:13:00,5.9462,5.9462,5.94504,5.94568,14000000.0
2008-11-19 23:14:00,5.94613,5.94637,5.94466,5.94527,19000000.0
2008-11-19 23:15:00,5.94467,5.94616,5.94467,5.94578,13000000.0
2008-11-19 23:16:00,5.946,5.94631,5.94425,5.94454,15000000.0
2008-11-19 23:17:00,5.94498,5.94657,5.94482,5.9461,11000000.0
2008-11-19 23:18:00,5.94515,5.94684,5.94482,5.94494,12000000.0
2008-11-19 23:19:00,5.94499,5.94593,5.94364,5.94502,14000000.0
2008-11-19 23:20:00,5.94536,5.94576,5.9447,5.9452,19000000.0
2008-11-19 23:21:00,5.9455,5.94565,5.94433,5.94472,7000000.0
2008-11-19 23:22:00,5.94442,5.94563,5.94354,5.94484,15000000.0
2008-11-19 23:23:00,5.94472,5.94504,5.94342,5.94379,11000000.0
2008-11-19 23:24:00,5.94358,5.94372,5.94276,5.94331,14000000.0
2008-11-19 23:25:00,5.94336,5.94374,5.94251,5.94371,11000000.0
2008-11-19 23:26:00,5.94362,5.94407,5.94266,5.94396,14000000.0
2008-11-19 23:27:00,5.94412,5.94593,5.94389,5.94523,11000000.0
2008-11-19 23:28:00,5.94622,5.94719,5.94559,5.9468,12000000.0
2008-11-19 23:29:00,5.9456,5.94703,5.94534,5.94646,16000000.0
2008-11-19 23:30:00,5.94623,5.94746,5.94587,5.94639,20000000.0
2008-11-19 23:31:00,5.94775,5.94834,5.94723,5.94757,11000000.0
2008-11-19 23:32:00,5.94707,5.94786,5.94688,5.94752,16000000.0
2008-11-19 23:33:00,5.94806,5.94932,5.94693,5.94815,12000000.0
2008-11-19 23:34:00,5.94867,5.94939,5.94796,5.9482,13000000.0
2008-11-19 23:35:00,5.94832,5.94984,5.948,5.94829,9000000.0
2008-11-19 23:36:00,5.94925,5.94925,5.94782,5.94782,9000000.0
2008-11-19 23:37:00,5.94931,5.94979,5.94792,5.94894,14000000.0
2008-11-19 23:38:00,5.94892,5.94916,5.94805,5.94805,13000000.0
2008-11-19 23:39:00,5.94913,5.94982,5.94811,5.94835,17000000.0
2008-11-19 23:40:00,5.94839,5.94958,5.94783,5.9481,12000000.0
2008-11-19 23:41:00,5.94795,5.95133,5.94795,5.95003,17000000.0
2008-11-19 23:42:00,5.95166,5.95284,5.95052,5.95284,22000000.0
2008-11-19 23:43:00,5.95333,5.95573,5.95178,5.95519,15000000.0
2008-11-19 23:44:00,5.95404,5.95577,5.95326,5.95516,14000000.0
2008-11-19 23:45:00,5.95466,5.95616,5.95396,5.95435,20000000.0
2008-11-19 23:46:00,5.95401,5.95536,5.95397,5.95424,14000000.0
2008-11-19 23:47:00,5.95474,5.95528,5.9544,5.95478,10000000.0
2008-11-19 23:48:00,5.95462,5.95522,5.95397,5.95446,18000000.0
2008-11-19 23:49:00,5.95435,5.95505,5.95323,5.95446,14000000.0
2008-11-19 23:50:00,5.95421,5.95495,5.95352,5.95376,13000000.0
2008-11-19 23:51:00,5.95451,5.95698,5.95451,5.95588,8000000.0
2008-11-19 23:52:00,5.9566,5.96178,5.95567,5.96168,16000000.0
2008-11-19 23:53:00,5.96242,5.96354,5.95878,5.95953,18000000.0
2008-11-19 23:54:00,5.95736,5.95886,5.95684,5.95825,12000000.0
2008-11-19 23:55:00,5.95825,5.95861,5.95669,5.9586,19000000.0
2008-11-19 23:56:00,5.95892,5.95961,5.95731,5.95743,14000000.0
2008-11-19 23:57:00,5.9579,5.9579,5.95655,5.95708,16000000.0
2008-11-19 23:58:00,5.95812,5.96129,5.95774,5.96129,13000000.0
2008-11-19 23:59:00,5.96088,5.96129,5.95954,5.96109,14000000.0
2008-11-20 00:00:00,5.9616,5.96191,5.96075,5.96137,17000000.0
2008-11-20 00:01:00,5.96118,5.96199,5.96069,5.96116,12000000.0
2008-11-20 00:02:00,5.96174,5.96343,5.96073,5.9627,15000000.0
2008-11-20 00:03:00,5.96349,5.9662,5.96276,5.96596,14000000.0
2008-11-20 00:04:00,5.96714,5.96756,5.96591,5.96595,12000000.0
2008-11-20 00:05:00,5.96587,5.96815,5.96503,5.96815,12000000.0
2008-11-20 00:06:00,5.96844,5.96848,5.96671,5.96848,12000000.0
2008-11-20 00:07:00,5.96852,5.96852,5.96574,5.96688,11000000.0
2008-11-20 00:08:00,5.96604,5.96617,5.96434,5.9652,15000000.0
2008-11-20 00:09:00,5.96519,5.96545,5.96104,5.96252,12000000.0
2008-11-20 00:10:00,5.96092,5.96287,5.96015,5.96115,19000000.0
2008-11-20 00:11:00,5.96146,5.96218,5.96074,5.96164,8000000.0
2008-11-20 00:12:00,5.96211,5.96274,5.96153,5.96238,9000000.0
2008-11-20 00:13:00,5.96234,5.96323,5.96152,5.96181,13000000.0
2008-11-20 00:14:00,5.96235,5.96295,5.96082,5.96123,14000000.0
2008-11-20 00:15:00,5.96041,5.96086,5.95976,5.9602,12000000.0
2008-11-20 00:16:00,5.96051,5.96125,5.9597,5.96083,12000000.0
2008-11-20 00:17:00,5.96088,5.96225,5.96031,5.96031,10000000.0
2008-11-20 00:18:00,5.95897,5.96095,5.95804,5.95912,19000000.0
2008-11-20 00:19:00,5.9589,5.96065,5.95865,5.96025,12000000.0
2008-11-20 00:20:00,5.9591,5.95956,5.95596,5.95692,11000000.0
2008-11-20 00:21:00,5.95662,5.95817,5.95477,5.95595,14000000.0
2008-11-20 00:22:00,5.95616,5.957,5.95587,5.95601,13000000.0
2008-11-20 00:23:00,5.95608,5.9571,5.9558,5.95693,13000000.0
2008-11-20 00:24:00,5.9566,5.95704,5.95627,5.9568,9000000.0
2008-11-20 00:25:00,5.95654,5.95661,5.95451,5.95451,13000000.0
2008-11-20 00:26:00,5.95459,5.95573,5.95364,5.95482,14000000.0
2008-11-20 00:27:00,5.95466,5.95466,5.95255,5.95375,15000000.0
2008-11-20 00:28:00,5.95379,5.95387,5.95216,5.95216,7000000.0
2008-11-20 00:29:00,5.95179,5.9539,5.95106,5.95106,17000000.0
2008-11-20 00:30:00,5.95209,5.95281,5.95204,5.95281,9000000.0
2008-11-20 00:31:00,5.95225,5.95383,5.95197,5.95282,13000000.0
2008-11-20 00:32:00,5.95368,5.95368,5.95227,5.95262,8000000.0
2008-11-20 00:33:00,5.95339,5.95421,5.9527,5.9535,19000000.0
2008-11-20 00:34:00,5.95238,5.95406,5.95227,5.95406,15000000.0
2008-11-20 00:35:00,5.95491,5.95561,5.95308,5.95487,12000000.0
2008-11-20 00:36:00,5.95496,5.95586,5.95305,5.9539,15000000.0
2008-11-20 00:37:00,5.95441,5.95441,5.95296,5.95318,15000000.0
2008-11-20 00:38:00,5.95388,5.95638,5.95388,5.95455,18000000.0
2008-11-20 00:39:00,5.95331,5.95506,5.95331,5.95409,20000000.0
2008-11-20 00:40:00,5.95439,5.95442,5.95415,5.95415,10000000.0
2008-11-20 00:41:00,5.95315,5.95542,5.95315,5.95506,9000000.0
2008-11-20 00:42:00,5.9568,5.95777,5.95563,5.95707,16000000.0
2008-11-20 00:43:00,5.95737,5.96085,5.95706,5.96085,16000000.0
2008-11-20 00:44:00,5.96086,5.96302,5.96036,5.96302,10000000.0
2008-11-20 00:45:00,5.9633,5.9633,5.95837,5.95875,16000000.0
2008-11-20 00:46:00,5.95744,5.9584,5.95733,5.95733,12000000.0
2008-11-20 00:47:00,5.95702,5.95707,5.95679,5.95707,8000000.0
2008-11-20 00:48:00,5.95705,5.95705,5.95685,5.95698,16000000.0
2008-11-20 00:49:00,5.95732,5.95732,5.95516,5.9559,11000000.0
2008-11-20 00:50:00,5.95696,5.95696,5.95483,5.95544,9000000.0
2008-11-20 00:51:00,5.95499,5.95538,5.95429,5.95455,9000000.0
2008-11-20 00:52:00,5.95478,5.95506,5.95381,5.9541,18000000.0
2008-11-20 00:53:00,5.95408,5.95565,5.95327,5.95404,12000000.0
2008-11-20 00:54:00,5.95371,5.95435,5.95344,5.9537,12000000.0
2008-11-20 00:55:00,5.95442,5.95462,5.95369,5.95369,11000000.0
2008-11-20 00:56:00,5.95432,5.95493,5.9535,5.95493,14000000.0
2008-11-20 00:57:00,5.95458,5.95532,5.95305,5.95305,15000000.0
2008-11-20 00:58:00,5.95425,5.95545,5.95357,5.95482,9000000.0
2008-11-20 00:59:00,5.95481,5.95642,5.95345,5.95501,17000000.0
2008-11-20 01:00:00,5.95555,5.95859,5.95456,5.95774,12000000.0
2008-11-20 01:01:00,5.9587,5.95922,5.95759,5.95851,15000000.0
2008-11-20 01:02:00,5.95898,5.95898,5.95814,5.95831,10000000.0
2008-11-20 01:03:00,5.95948,5.96032,5.95859,5.95868,13000000.0
2008-11-20 01:04:00,5.95859,5.96002,5.95859,5.95942,13000000.0
2008-11-20 01:05:00,5.96043,5.96043,5.9588,5.9588,13000000.0
2008-11-20 01:06:00,5.96017,5.96051,5.95916,5.95995,12000000.0
2008-11-20 01:07:00,5.95927,5.9597,5.95795,5.95909,13000000.0
2008-11-20 01:08:00,5.95808,5.95877,5.95698,5.95789,15000000.0
2008-11-20 01:09:00,5.95743,5.95801,5.9566,5.95686,17000000.0
2008-11-20 01:10:00,5.95771,5.95771,5.95697,5.95736,10000000.0
2008-11-20 01:11:00,5.95822,5.95857,5.95658,5.95658,11000000.0
2008-11-20 01:12:00,5.95801,5.95822,5.95661,5.95688,10000000.0
2008-11-20 01:13:00,5.95747,5.95803,5.95629,5.95629,11000000.0
2008-11-20 01:14:00,5.9581,5.95932,5.95711,5.95861,13000000.0
2008-11-20 01:15:00,5.95862,5.95885,5.95799,5.95814,9000000.0
2008-11-20 01:16:00,5.95771,5.95869,5.95756,5.95826,12000000.0
2008-11-20 01:17:00,5.95778,5.9589,5.95778,5.95849,11000000.0
2008-11-20 01:18:00,5.95765,5.9582,5.95645,5.95756,12000000.0
2008-11-20 01:19:00,5.95729,5.95908,5.95729,5.95849,19000000.0
2008-11-20 01:20:00,5.95786,5.95981,5.95758,5.95875,11000000.0
2008-11-20 01:21:00,5.9581,5.959,5.95734,5.95755,12000000.0
2008-11-20 01:22:00,5.95832,5.95832,5.95711,5.95741,9000000.0
2008-11-20 01:23:00,5.95611,5.95662,5.95485,5.95545,13000000.0
2008-11-20 01:24:00,5.9559,5.9574,5.9559,5.95647,14000000.0
2008-11-20 01:25:00,5.9568,5.95747,5.95636,5.95636,11000000.0
2008-11-20 01:26:00,5.95792,5.95792,5.95686,5.95686,10000000.0
2008-11-20 01:27:00,5.95782,5.95863,5.95652,5.95809,17000000.0
2008-11-20 01:28:00,5.95833,5.95933,5.95739,5.95796,13000000.0
2008-11-20 01:29:00,5.9588,5.96061,5.95798,5.9604,19000000.0
2008-11-20 01:30:00,5.96141,5.96141,5.95959,5.96136,15000000.0
2008-11-20 01:31:00,5.96189,5.96261,5.9605,5.96121,15000000.0
2008-11-20 01:32:00,5.96114,5.96212,5.96019,5.96087,12000000.0
2008-11-20 01:33:00,5.96175,5.96347,5.96099,5.96255,8000000.0
2008-11-20 01:34:00,5.96364,5.96574,5.96364,5.96517,18000000.0
2008-11-20 01:35:00,5.96462,5.96514,5.96315,5.96461,12000000.0
2008-11-20 01:36:00,5.96351,5.96403,5.96207,5.96286,16000000.0
2008-11-20 01:37:00,5.96334,5.96448,5.96198,5.96428,15000000.0
2008-11-20 01:38:00,5.96388,5.96425,5.9627,5.9632,18000000.0
2008-11-20 01:39:00,5.96223,5.96244,5.95917,5.95931,10000000.0
2008-11-20 01:40:00,5.9591,5.95911,5.95618,5.95693,11000000.0
2008-11-20 01:41:00,5.95621,5.95913,5.95562,5.95876,16000000.0
2008-11-20 01:42:00,5.95791,5.96057,5.95791,5.9593,14000000.0
2008-11-20 01:43:00,5.95884,5.96156,5.95814,5.95915,16000000.0
2008-11-20 01:44:00,5.95921,5.96169,5.95883,5.96132,15000000.0
2008-11-20 01:45:00,5.96072,5.96115,5.95918,5.95943,16000000.0
2008-11-20 01:46:00,5.95822,5.96048,5.95822,5.96002,9000000.0
2008-11-20 01:47:00,5.95918,5.96079,5.95901,5.95986,17000000.0
2008-11-20 01:48:00,5.95921,5.96167,5.95915,5.96031,16000000.0
2008-11-20 01:49:00,5.96087,5.96154,5.95948,5.95948,10000000.0
2008-11-20 01:50:00,5.95978,5.96041,5.95882,5.95882,11000000.0
2008-11-20 01:51:00,5.95869,5.95884,5.95694,5.95694,12000000.0
2008-11-20 01:52:00,5.95719,5.95809,5.95667,5.95729,12000000.0
2008-11-20 01:53:00,5.95811,5.95811,5.95524,5.95559,18000000.0
2008-11-20 01:54:00,5.95482,5.95817,5.95444,5.95748,14000000.0
2008-11-20 01:55:00,5.95801,5.95883,5.9574,5.95801,18000000.0
2008-11-20 01:56:00,5.9574,5.95806,5.95639,5.95708,8000000.0
2008-11-20 01:57:00,5.95743,5.95754,5.95624,5.95676,13000000.0
2008-11-20 01:58:00,5.95575,5.95578,5.95481,5.95481,11000000.0
2008-11-20 01:59:00,5.95464,5.95537,5.9538,5.95383,11000000.0
2008-11-20 02:00:00,5.95355,5.95375,5.95355,5.95368,16000000.0
2008-11-20 02:01:00,5.9529,5.95517,5.95211,5.95429,21000000.0
2008-11-20 02:02:00,5.95531,5.95531,5.95394,5.95394,10000000.0
2008-11-20 02:03:00,5.95507,5.95507,5.95333,5.95377,8000000.0
2008-11-20 02:04:00,5.95356,5.95374,5.95233,5.95314,14000000.0
2008-11-20 02:05:00,5.9541,5.95594,5.95321,5.95501,14000000.0
2008-11-20 02:06:00,5.95327,5.95468,5.95198,5.95269,15000000.0
2008-11-20 02:07:00,5.95329,5.95495,5.95289,5.95414,10000000.0
2008-11-20 02:08:00,5.95509,5.95509,5.95337,5.95372,16000000.0
2008-11-20 02:09:00,5.95221,5.95495,5.95221,5.95374,18000000.0
2008-11-20 02:10:00,5.95351,5.95447,5.95283,5.95324,16000000.0
2008-11-20 02:11:00,5.9541,5.95507,5.95354,5.95422,14000000.0
2008-11-20 02:12:00,5.95421,5.95518,5.95349,5.95405,10000000.0
2008-11-20 02:13:00,5.95395,5.95513,5.95321,5.95452,15000000.0
2008-11-20 02:14:00,5.95345,5.9551,5.95211,5.95219,19000000.0
2008-11-20 02:15:00,5.953,5.95366,5.95186,5.95256,12000000.0
2008-11-20 02:16:00,5.95339,5.95398,5.95238,5.95239,18000000.0
2008-11-20 02:17:00,5.95274,5.95394,5.9515,5.95374,14000000.0
2008-11-20 02:18:00,5.95282,5.95481,5.95282,5.95321,12000000.0
2008-11-20 02:19:00,5.95443,5.95509,5.9534,5.95384,14000000.0
2008-11-20 02:20:00,5.95354,5.95479,5.95354,5.95375,13000000.0
2008-11-20 02:21:00,5.95435,5.95518,5.9541,5.95485,15000000.0
2008-11-20 02:22:00,5.95465,5.95834,5.95407,5.95834,13000000.0
2008-11-20 02:23:00,5.95938,5.95938,5.95656,5.95777,16000000.0
2008-11-20 02:24:00,5.95747,5.95894,5.95681,5.95787,17000000.0
2008-11-20 02:25:00,5.95708,5.95794,5.95536,5.95536,10000000.0
2008-11-20 02:26:00,5.95616,5.9563,5.95498,5.95498,13000000.0
2008-11-20 02:27:00,5.95444,5.9553,5.9538,5.95506,7000000.0
2008-11-20 02:28:00,5.95477,5.95535,5.95439,5.95503,9000000.0
2008-11-20 02:29:00,5.95496,5.95647,5.95446,5.95523,20000000.0
2008-11-20 02:30:00,5.95553,5.95609,5.95482,5.95539,11000000.0
2008-11-20 02:31:00,5.95499,5.95672,5.95472,5.95627,9000000.0
2008-11-20 02:32:00,5.95497,5.95586,5.95327,5.95424,13000000.0
2008-11-20 02:33:00,5.95345,5.95411,5.95248,5.95309,14000000.0
2008-11-20 02:34:00,5.9539,5.95444,5.95267,5.95444,17000000.0
2008-11-20 02:35:00,5.95365,5.95517,5.95365,5.95426,15000000.0
2008-11-20 02:36:00,5.95379,5.95452,5.9528,5.95392,14000000.0
2008-11-20 02:37:00,5.95472,5.95484,5.95362,5.95387,13000000.0
2008-11-20 02:38:00,5.95368,5.95408,5.9528,5.95408,14000000.0
2008-11-20 02:39:00,5.95314,5.95314,5.94952,5.95125,15000000.0
2008-11-20 02:40:00,5.95138,5.95138,5.94895,5.94895,12000000.0
2008-11-20 02:41:00,5.94908,5.9491,5.94699,5.94827,13000000.0
2008-11-20 02:42:00,5.94605,5.94769,5.945,5.94565,16000000.0
2008-11-20 02:43:00,5.94447,5.9446,5.94277,5.94277,18000000.0
2008-11-20 02:44:00,5.94412,5.94448,5.94341,5.94408,10000000.0
2008-11-20 02:45:00,5.94453,5.94893,5.94453,5.94838,14000000.0
2008-11-20 02:46:00,5.94872,5.95049,5.94864,5.94979,18000000.0
2008-11-20 02:47:00,5.94875,5.9498,5.94838,5.94933,17000000.0
2008-11-20 02:48:00,5.94715,5.94867,5.94651,5.94754,7000000.0
2008-11-20 02:49:00,5.94836,5.94907,5.94735,5.94748,13000000.0
2008-11-20 02:50:00,5.94716,5.94736,5.94563,5.94692,14000000.0
2008-11-20 02:51:00,5.94752,5.94879,5.94641,5.94781,15000000.0
2008-11-20 02:52:00,5.94745,5.94961,5.94745,5.9494,15000000.0
2008-11-20 02:53:00,5.94906,5.95127,5.94902,5.95024,9000000.0
2008-11-20 02:54:00,5.95061,5.95168,5.94927,5.95087,13000000.0
2008-11-20 02:55:00,5.9504,5.95232,5.94981,5.95217,11000000.0
2008-11-20 02:56:00,5.95114,5.95243,5.95102,5.95112,18000000.0
2008-11-20 02:57:00,5.95104,5.95104,5.94818,5.94929,13000000.0
2008-11-20 02:58:00,5.94892,5.94921,5.9475,5.94921,9000000.0
2008-11-20 02:59:00,5.94782,5.9496,5.9471,5.94903,14000000.0
2008-11-20 03:00:00,5.94907,5.95088,5.94815,5.95088,11000000.0
2008-11-20 03:01:00,5.95145,5.95186,5.95008,5.95008,11000000.0
2008-11-20 03:02:00,5.95105,5.95177,5.95019,5.95134,11000000.0
2008-11-20 03:03:00,5.95085,5.95215,5.95016,5.95148,23000000.0
2008-11-20 03:04:00,5.95172,5.95244,5.95146,5.95146,11000000.0
2008-11-20 03:05:00,5.95078,5.95136,5.9479,5.94841,17000000.0
2008-11-20 03:06:00,5.94816,5.95027,5.94804,5.9498,9000000.0
2008-11-20 03:07:00,5.95064,5.95111,5.94913,5.94943,15000000.0
2008-11-20 03:08:00,5.94958,5.95048,5.94925,5.95002,12000000.0
2008-11-20 03:09:00,5.95009,5.95042,5.94922,5.94968,15000000.0
2008-11-20 03:10:00,5.95025,5.95051,5.94894,5.94943,19000000.0
2008-11-20 03:11:00,5.94887,5.94914,5.94732,5.94845,15000000.0
2008-11-20 03:12:00,5.94843,5.9494,5.94753,5.94856,18000000.0
2008-11-20 03:13:00,5.94902,5.94971,5.94839,5.94866,18000000.0
2008-11-20 03:14:00,5.94823,5.94998,5.94823,5.94998,10000000.0
2008-11-20 03:15:00,5.94992,5.95018,5.94843,5.94909,7000000.0
2008-11-20 03:16:00,5.9493,5.94934,5.94844,5.94911,8000000.0
2008-11-20 03:17:00,5.94935,5.94935,5.94764,5.94841,10000000.0
2008-11-20 03:18:00,5.94812,5.94863,5.94738,5.94838,15000000.0
2008-11-20 03:19:00,5.94885,5.94908,5.9471,5.9471,10000000.0
2008-11-20 03:20:00,5.94864,5.94875,5.94711,5.94788,16000000.0
2008-11-20 03:21:00,5.94888,5.94942,5.94843,5.94899,11000000.0
2008-11-20 03:22:00,5.95024,5.95024,5.94867,5.94997,10000000.0
2008-11-20 03:23:00,5.94936,5.95055,5.94861,5.94905,12000000.0
2008-11-20 03:24:00,5.94951,5.94958,5.94758,5.94887,13000000.0
2008-11-20 03:25:00,5.94708,5.94888,5.94646,5.94888,11000000.0
2008-11-20 03:26:00,5.94783,5.95005,5.94742,5.94862,13000000.0
2008-11-20 03:27:00,5.95006,5.95006,5.94671,5.94769,14000000.0
2008-11-20 03:28:00,5.94702,5.94762,5.94612,5.94689,18000000.0
2008-11-20 03:29:00,5.94702,5.94702,5.94429,5.94512,15000000.0
2008-11-20 03:30:00,5.94591,5.94694,5.94542,5.94608,10000000.0
2008-11-20 03:31:00,5.94638,5.94842,5.94618,5.94749,13000000.0
2008-11-20 03:32:00,5.94813,5.94909,5.94732,5.94909,16000000.0
2008-11-20 03:33:00,5.94932,5.95213,5.94927,5.95168,13000000.0
2008-11-20 03:34:00,5.95116,5.9524,5.94995,5.95019,16000000.0
2008-11-20 03:35:00,5.95098,5.95174,5.95076,5.95174,10000000.0
2008-11-20 03:36:00,5.95021,5.95176,5.95021,5.95176,11000000.0
2008-11-20 03:37:00,5.95074,5.95252,5.9496,5.9511,13000000.0
2008-11-20 03:38:00,5.95163,5.9522,5.95052,5.95052,13000000.0
2008-11-20 03:39:00,5.95117,5.95181,5.95007,5.9511,13000000.0
2008-11-20 03:40:00,5.95176,5.95225,5.95065,5.95153,12000000.0
2008-11-20 03:41:00,5.95199,5.95295,5.95079,5.95265,16000000.0
2008-11-20 03:42:00,5.95162,5.95324,5.95162,5.95301,21000000.0
2008-11-20 03:43:00,5.95273,5.95354,5.95233,5.95296,18000000.0
2008-11-20 03:44:00,5.95237,5.95352,5.95184,5.95243,15000000.0
2008-11-20 03:45:00,5.95306,5.95394,5.9527,5.95294,9000000.0
2008-11-20 03:46:00,5.95259,5.95259,5.95088,5.95194,8000000.0
2008-11-20 03:47:00,5.95145,5.95196,5.94937,5.94937,11000000.0
2008-11-20 03:48:00,5.94988,5.95034,5.94844,5.94931,9000000.0
2008-11-20 03:49:00,5.94944,5.95068,5.94884,5.94936,16000000.0
2008-11-20 03:50:00,5.94918,5.94918,5.9469,5.94752,19000000.0
2008-11-20 03:51:00,5.94781,5.94783,5.94578,5.94578,9000000.0
2008-11-20 03:52:00,5.94678,5.94735,5.94553,5.94665,19000000.0
2008-11-20 03:53:00,5.94766,5.94766,5.94589,5.94732,10000000.0
2008-11-20 03:54:00,5.94718,5.94832,5.94702,5.94764,17000000.0
2008-11-20 03:55:00,5.94747,5.94869,5.94747,5.94847,16000000.0
2008-11-20 03:56:00,5.94906,5.94915,5.9483,5.9483,7000000.0
2008-11-20 03:57:00,5.9485,5.9485,5.94629,5.94672,11000000.0
2008-11-20 03:58:00,5.94731,5.9481,5.94608,5.94737,12000000.0
2008-11-20 03:59:00,5.94704,5.94738,5.94342,5.9444,17000000.0
2008-11-20 04:00:00,5.94604,5.94818,5.94471,5.94556,12000000.0
2008-11-20 04:01:00,5.94728,5.94734,5.94579,5.94718,16000000.0
2008-11-20 04:02:00,5.94741,5.94882,5.94738,5.9486,14000000.0
2008-11-20 04:03:00,5.9489,5.94911,5.9478,5.94877,12000000.0
2008-11-20 04:04:00,5.94855,5.94955,5.94758,5.94758,16000000.0
2008-11-20 04:05:00,5.94909,5.94925,5.94793,5.94865,13000000.0
2008-11-20 04:06:00,5.94882,5.94907,5.94653,5.94697,16000000.0
2008-11-20 04:07:00,5.94782,5.94782,5.94612,5.94685,13000000.0
2008-11-20 04:08:00,5.94666,5.94707,5.94573,5.94621,14000000.0
2008-11-20 04:09:00,5.94632,5.94681,5.94578,5.94659,10000000.0
2008-11-20 04:10:00,5.9472,5.9472,5.94542,5.94602,12000000.0
2008-11-20 04:11:00,5.94567,5.94637,5.94522,5.94522,14000000.0
2008-11-20 04:12:00,5.94606,5.94671,5.94472,5.94617,19000000.0
2008-11-20 04:13:00,5.94677,5.94785,5.9455,5.94775,20000000.0
2008-11-20 04:14:00,5.94809,5.95038,5.94733,5.94857,12000000.0
2008-11-20 04:15:00,5.95055,5.95103,5.94916,5.95028,8000000.0
2008-11-20 04:16:00,5.94946,5.94946,5.94694,5.94875,13000000.0
2008-11-20 04:17:00,5.9486,5.95012,5.94853,5.94979,15000000.0
2008-11-20 04:18:00,5.94879,5.9493,5.94785,5.94805,9000000.0
2008-11-20 04:19:00,5.94645,5.94791,5.94634,5.94689,12000000.0
2008-11-20 04:20:00,5.94798,5.94835,5.94676,5.94825,9000000.0
2008-11-20 04:21:00,5.94821,5.94992,5.94803,5.94924,17000000.0
2008-11-20 04:22:00,5.94859,5.94969,5.94736,5.94878,14000000.0
2008-11-20 04:23:00,5.94885,5.94928,5.94776,5.94851,10000000.0
2008-11-20 04:24:00,5.94901,5.94901,5.94848,5.94886,12000000.0
2008-11-20 04:25:00,5.94806,5.94843,5.94688,5.94767,10000000.0
2008-11-20 04:26:00,5.94746,5.94773,5.94625,5.94773,7000000.0
2008-11-20 04:27:00,5.9467,5.94709,5.94546,5.94601,15000000.0
2008-11-20 04:28:00,5.94582,5.94679,5.94535,5.94643,7000000.0
2008-11-20 04:29:00,5.9465,5.94786,5.94578,5.94711,14000000.0
2008-11-20 04:30:00,5.94821,5.94854,5.94725,5.94854,11000000.0
2008-11-20 04:31:00,5.94828,5.94921,5.94777,5.94778,15000000.0
2008-11-20 04:32:00,5.94872,5.94958,5.94789,5.94958,17000000.0
2008-11-20 04:33:00,5.94759,5.94834,5.94759,5.94784,14000000.0
2008-11-20 04:34:00,5.94765,5.9478,5.94751,5.9478,9000000.0
2008-11-20 04:35:00,5.94925,5.94948,5.94737,5.94851,12000000.0
2008-11-20 04:36:00,5.94898,5.94905,5.94877,5.94895,12000000.0
2008-11-20 04:37:00,5.94936,5.94941,5.94847,5.94886,12000000.0
2008-11-20 04:38:00,5.94858,5.94971,5.94828,5.94932,11000000.0
2008-11-20 04:39:00,5.95017,5.95136,5.94884,5.95084,17000000.0
2008-11-20 04:40:00,5.9506,5.95123,5.94967,5.94972,9000000.0
2008-11-20 04:41:00,5.95037,5.95074,5.94913,5.95046,10000000.0
2008-11-20 04:42:00,5.95026,5.95045,5.94927,5.94992,8000000.0
2008-11-20 04:43:00,5.9487,5.94997,5.94826,5.9498,18000000.0
2008-11-20 04:44:00,5.94981,5.95043,5.9485,5.95032,9000000.0
2008-11-20 04:45:00,5.9506,5.9506,5.94875,5.94958,9000000.0
2008-11-20 04:46:00,5.95005,5.95005,5.9486,5.9486,16000000.0
2008-11-20 04:47:00,5.94846,5.94988,5.94846,5.94902,12000000.0
2008-11-20 04:48:00,5.94823,5.94914,5.94664,5.94664,10000000.0
2008-11-20 04:49:00,5.94835,5.94886,5.94764,5.94816,16000000.0
2008-11-20 04:50:00,5.94789,5.94829,5.94682,5.94829,16000000.0
2008-11-20 04:51:00,5.9474,5.94846,5.94674,5.94722,20000000.0
2008-11-20 04:52:00,5.94732,5.94754,5.94648,5.94706,13000000.0
2008-11-20 04:53:00,5.94539,5.94718,5.94534,5.9462,11000000.0
2008-11-20 04:54:00,5.94626,5.94643,5.94522,5.94565,11000000.0
2008-11-20 04:55:00,5.94594,5.94802,5.94482,5.94802,12000000.0
2008-11-20 04:56:00,5.94653,5.94848,5.94653,5.94713,16000000.0
2008-11-20 04:57:00,5.9488,5.94971,5.94751,5.94902,7000000.0
2008-11-20 04:58:00,5.94962,5.95205,5.94898,5.95027,13000000.0
2008-11-20 04:59:00,5.95047,5.95136,5.94925,5.95025,17000000.0
2008-11-20 05:00:00,5.95022,5.95177,5.95022,5.95129,10000000.0
2008-11-20 05:01:00,5.95209,5.95209,5.94897,5.94935,13000000.0
2008-11-20 05:02:00,5.94915,5.94981,5.94781,5.94885,18000000.0
2008-11-20 05:03:00,5.94903,5.94968,5.94839,5.94839,9000000.0
2008-11-20 05:04:00,5.94947,5.94969,5.94874,5.94936,12000000.0
2008-11-20 05:05:00,5.94995,5.95027,5.94995,5.95014,10000000.0
2008-11-20 05:06:00,5.94949,5.94998,5.94793,5.9491,20000000.0
2008-11-20 05:07:00,5.9497,5.94987,5.94795,5.94987,10000000.0
2008-11-20 05:08:00,5.94987,5.95019,5.94886,5.94917,17000000.0
2008-11-20 05:09:00,5.94964,5.95037,5.94848,5.94924,15000000.0
2008-11-20 05:10:00,5.94943,5.95018,5.94896,5.95018,10000000.0
2008-11-20 05:11:00,5.95003,5.95116,5.94921,5.95037,16000000.0
2008-11-20 05:12:00,5.95217,5.95358,5.9519,5.95358,7000000.0
2008-11-20 05:13:00,5.95479,5.95479,5.95271,5.95314,12000000.0
2008-11-20 05:14:00,5.9537,5.95534,5.95331,5.95488,14000000.0
2008-11-20 05:15:00,5.95388,5.95441,5.95226,5.95226,16000000.0
2008-11-20 05:16:00,5.9519,5.95259,5.95083,5.95194,15000000.0
2008-11-20 05:17:00,5.95208,5.95269,5.95139,5.95269,10000000.0
2008-11-20 05:18:00,5.95194,5.95304,5.95098,5.9525,13000000.0
2008-11-20 05:19:00,5.95176,5.95265,5.95071,5.95226,13000000.0
2008-11-20 05:20:00,5.95224,5.95321,5.95136,5.95203,20000000.0
2008-11-20 05:21:00,5.95206,5.95448,5.95206,5.95392,9000000.0
2008-11-20 05:22:00,5.95421,5.95465,5.9523,5.95398,17000000.0
2008-11-20 05:23:00,5.95395,5.9545,5.95334,5.95384,14000000.0
2008-11-20 05:24:00,5.9545,5.95464,5.95248,5.95326,19000000.0
2008-11-20 05:25:00,5.95325,5.95389,5.95203,5.95226,13000000.0
2008-11-20 05:26:00,5.95338,5.95338,5.95182,5.9527,13000000.0
2008-11-20 05:27:00,5.95278,5.95285,5.95265,5.95265,13000000.0
2008-11-20 05:28:00,5.95253,5.95442,5.95195,5.9534,10000000.0
2008-11-20 05:29:00,5.9538,5.95427,5.95289,5.95349,17000000.0
2008-11-20 05:30:00,5.95367,5.9538,5.95189,5.95313,21000000.0
2008-11-20 05:31:00,5.95354,5.9547,5.95321,5.9541,13000000.0
2008-11-20 05:32:00,5.95401,5.95401,5.95229,5.9528,16000000.0
2008-11-20 05:33:00,5.95138,5.9545,5.95138,5.95308,13000000.0
2008-11-20 05:34:00,5.95346,5.95415,5.95235,5.9532,13000000.0
2008-11-20 05:35:00,5.95284,5.9547,5.95211,5.95256,14000000.0
2008-11-20 05:36:00,5.9537,5.9539,5.95248,5.95248,18000000.0
2008-11-20 05:37:00,5.95194,5.95323,5.95153,5.95228,12000000.0
2008-11-20 05:38:00,5.95264,5.95301,5.95141,5.95222,13000000.0
2008-11-20 05:39:00,5.95151,5.95339,5.95151,5.95293,21000000.0
2008-11-20 05:40:00,5.95371,5.95401,5.9524,5.95275,14000000.0
2008-11-20 05:41:00,5.95249,5.95385,5.95231,5.95231,13000000.0
2008-11-20 05:42:00,5.95347,5.95376,5.95231,5.95271,8000000.0
2008-11-20 05:43:00,5.95279,5.95309,5.9516,5.95276,13000000.0
2008-11-20 05:44:00,5.95215,5.95337,5.95142,5.95337,13000000.0
2008-11-20 05:45:00,5.95355,5.95355,5.95241,5.95248,24000000.0
2008-11-20 05:46:00,5.95328,5.95328,5.9522,5.9522,14000000.0
2008-11-20 05:47:00,5.95208,5.95211,5.95181,5.95199,11000000.0
2008-11-20 05:48:00,5.95195,5.95378,5.95195,5.95325,18000000.0
2008-11-20 05:49:00,5.95272,5.95342,5.95245,5.95315,10000000.0
2008-11-20 05:50:00,5.95246,5.95353,5.9522,5.95296,10000000.0
2008-11-20 05:51:00,5.95313,5.95323,5.95182,5.95319,11000000.0
2008-11-20 05:52:00,5.95305,5.95305,5.95133,5.95206,19000000.0
2008-11-20 05:53:00,5.95303,5.9535,5.95181,5.95211,15000000.0
2008-11-20 05:54:00,5.95278,5.95367,5.95225,5.95345,7000000.0
2008-11-20 05:55:00,5.95354,5.95373,5.95275,5.9532,12000000.0
2008-11-20 05:56:00,5.9538,5.9538,5.95219,5.95327,16000000.0
2008-11-20 05:57:00,5.95332,5.95366,5.95157,5.95202,11000000.0
2008-11-20 05:58:00,5.95369,5.95514,5.95223,5.95413,22000000.0
2008-11-20 05:59:00,5.95429,5.95477,5.95295,5.9545,9000000.0
2008-11-20 06:00:00,5.95284,5.95437,5.95225,5.95247,17000000.0
2008-11-20 06:01:00,5.95239,5.95346,5.95119,5.95216,18000000.0
2008-11-20 06:02:00,5.95162,5.95162,5.94929,5.94991,18000000.0
2008-11-20 06:03:00,5.94968,5.95195,5.94876,5.95064,16000000.0
2008-11-20 06:04:00,5.95149,5.95218,5.95059,5.95158,8000000.0
2008-11-20 06:05:00,5.95179,5.95214,5.9498,5.95084,10000000.0
2008-11-20 06:06:00,5.95284,5.95344,5.95152,5.95161,27000000.0
2008-11-20 06:07:00,5.95118,5.95244,5.95082,5.95166,17000000.0
2008-11-20 06:08:00,5.95105,5.95314,5.95105,5.95161,14000000.0
2008-11-20 06:09:00,5.95165,5.95224,5.95041,5.95174,13000000.0
2008-11-20 06:10:00,5.9521,5.95366,5.95142,5.95145,14000000.0
2008-11-20 06:11:00,5.95316,5.95329,5.95052,5.95052,16000000.0
2008-11-20 06:12:00,5.95137,5.95272,5.95137,5.95243,17000000.0
2008-11-20 06:13:00,5.95393,5.95393,5.95189,5.95199,14000000.0
2008-11-20 06:14:00,5.95222,5.95334,5.95222,5.95232,12000000.0
2008-11-20 06:15:00,5.95391,5.95752,5.95391,5.95698,13000000.0
2008-11-20 06:16:00,5.95658,5.95851,5.95658,5.95851,14000000.0
2008-11-20 06:17:00,5.96003,5.96113,5.95744,5.96113,11000000.0
2008-11-20 06:18:00,5.96227,5.96257,5.95887,5.96051,12000000.0
2008-11-20 06:19:00,5.96133,5.96229,5.95964,5.96111,19000000.0
2008-11-20 06:20:00,5.96036,5.96205,5.96036,5.96078,11000000.0
2008-11-20 06:21:00,5.96085,5.96138,5.9602,5.96099,9000000.0
2008-11-20 06:22:00,5.96043,5.96043,5.95854,5.95929,22000000.0
2008-11-20 06:23:00,5.95889,5.95896,5.95738,5.95743,18000000.0
2008-11-20 06:24:00,5.95769,5.9603,5.95753,5.96018,8000000.0
2008-11-20 06:25:00,5.95929,5.96119,5.95929,5.96078,9000000.0
2008-11-20 06:26:00,5.96223,5.96538,5.96111,5.96538,13000000.0
2008-11-20 06:27:00,5.96534,5.96827,5.96351,5.96528,15000000.0
2008-11-20 06:28:00,5.96435,5.96542,5.96235,5.96435,18000000.0
2008-11-20 06:29:00,5.96225,5.96359,5.96162,5.96344,16000000.0
2008-11-20 06:30:00,5.96177,5.9639,5.96124,5.96255,10000000.0
2008-11-20 06:31:00,5.96229,5.96342,5.96081,5.96081,13000000.0
2008-11-20 06:32:00,5.96311,5.96311,5.95921,5.95985,10000000.0
2008-11-20 06:33:00,5.95842,5.96016,5.95805,5.96015,10000000.0
2008-11-20 06:34:00,5.959,5.96044,5.95858,5.95907,15000000.0
2008-11-20 06:35:00,5.95798,5.95923,5.95746,5.9583,13000000.0
2008-11-20 06:36:00,5.95822,5.95911,5.95724,5.95827,23000000.0
2008-11-20 06:37:00,5.9586,5.95937,5.95798,5.95868,11000000.0
2008-11-20 06:38:00,5.959,5.95921,5.95778,5.95778,17000000.0
2008-11-20 06:39:00,5.95974,5.95974,5.95814,5.95872,8000000.0
2008-11-20 06:40:00,5.95821,5.9597,5.95814,5.95959,15000000.0
2008-11-20 06:41:00,5.95887,5.95887,5.95705,5.95835,15000000.0
2008-11-20 06:42:00,5.95899,5.95899,5.95678,5.95678,16000000.0
2008-11-20 06:43:00,5.95723,5.95821,5.95647,5.95821,12000000.0
2008-11-20 06:44:00,5.95745,5.95986,5.95657,5.95986,13000000.0
2008-11-20 06:45:00,5.95898,5.96133,5.95882,5.96102,14000000.0
2008-11-20 06:46:00,5.96157,5.96249,5.95986,5.95986,12000000.0
2008-11-20 06:47:00,5.96018,5.96193,5.95983,5.96088,11000000.0
2008-11-20 06:48:00,5.95992,5.96282,5.95977,5.96282,15000000.0
2008-11-20 06:49:00,5.96208,5.9628,5.96054,5.96201,17000000.0
2008-11-20 06:50:00,5.9618,5.96528,5.96144,5.96414,13000000.0
2008-11-20 06:51:00,5.96392,5.965,5.96334,5.96334,8000000.0
2008-11-20 06:52:00,5.9647,5.96471,5.96233,5.96443,14000000.0
2008-11-20 06:53:00,5.96456,5.96579,5.964,5.9654,13000000.0
2008-11-20 06:54:00,5.96417,5.96715,5.96403,5.96661,8000000.0
2008-11-20 06:55:00,5.96717,5.96772,5.96359,5.96359,10000000.0
2008-11-20 06:56:00,5.96347,5.96422,5.96252,5.96381,11000000.0
2008-11-20 06:57:00,5.96396,5.96425,5.96243,5.96323,17000000.0
2008-11-20 06:58:00,5.96253,5.96325,5.9601,5.96221,12000000.0
2008-11-20 06:59:00,5.96161,5.96325,5.95938,5.96097,14000000.0
2008-11-20 07:00:00,5.95942,5.96267,5.95934,5.96155,11000000.0
2008-11-20 07:01:00,5.96006,5.9603,5.95826,5.95837,10000000.0
2008-11-20 07:02:00,5.95893,5.95963,5.95722,5.95827,14000000.0
2008-11-20 07:03:00,5.95916,5.95948,5.95857,5.95904,7000000.0
2008-11-20 07:04:00,5.95933,5.96025,5.95789,5.96025,16000000.0
2008-11-20 07:05:00,5.9592,5.96015,5.95864,5.95966,15000000.0
2008-11-20 07:06:00,5.96025,5.96114,5.95986,5.96111,16000000.0
2008-11-20 07:07:00,5.96155,5.96341,5.96072,5.9624,12000000.0
2008-11-20 07:08:00,5.96237,5.96325,5.96127,5.96255,8000000.0
2008-11-20 07:09:00,5.96052,5.96266,5.96007,5.96119,8000000.0
2008-11-20 07:10:00,5.96184,5.96235,5.96118,5.96128,16000000.0
2008-11-20 07:11:00,5.9607,5.96122,5.95776,5.95878,17000000.0
2008-11-20 07:12:00,5.95773,5.95918,5.95716,5.95824,20000000.0
2008-11-20 07:13:00,5.95825,5.95903,5.95675,5.95795,18000000.0
2008-11-20 07:14:00,5.95827,5.95876,5.95742,5.95831,11000000.0
2008-11-20 07:15:00,5.9596,5.95984,5.95766,5.95878,18000000.0
2008-11-20 07:16:00,5.9586,5.95963,5.95747,5.95817,18000000.0
2008-11-20 07:17:00,5.95841,5.96053,5.95808,5.96001,12000000.0
2008-11-20 07:18:00,5.96145,5.96389,5.95996,5.96347,18000000.0
2008-11-20 07:19:00,5.96294,5.96303,5.96164,5.96164,14000000.0
2008-11-20 07:20:00,5.96196,5.96238,5.95982,5.96022,18000000.0
2008-11-20 07:21:00,5.96055,5.96055,5.95948,5.95959,13000000.0
2008-11-20 07:22:00,5.96042,5.96074,5.95876,5.96011,14000000.0
2008-11-20 07:23:00,5.96031,5.96031,5.9584,5.9587,15000000.0
2008-11-20 07:24:00,5.95876,5.95968,5.95789,5.95903,16000000.0
2008-11-20 07:25:00,5.95857,5.95892,5.95766,5.95892,15000000.0
2008-11-20 07:26:00,5.95896,5.95904,5.95739,5.95798,13000000.0
2008-11-20 07:27:00,5.95857,5.95876,5.95769,5.95772,12000000.0
2008-11-20 07:28:00,5.95843,5.95867,5.9567,5.95746,22000000.0
2008-11-20 07:29:00,5.95631,5.9572,5.95554,5.95652,16000000.0
2008-11-20 07:30:00,5.9558,5.95711,5.95515,5.95647,14000000.0
2008-11-20 07:31:00,5.95646,5.95685,5.956,5.95658,13000000.0
2008-11-20 07:32:00,5.95774,5.95789,5.95653,5.95789,9000000.0
2008-11-20 07:33:00,5.95735,5.95754,5.95611,5.95715,7000000.0
2008-11-20 07:34:00,5.95659,5.9574,5.95499,5.95608,18000000.0
2008-11-20 07:35:00,5.95626,5.95805,5.95601,5.95722,9000000.0
2008-11-20 07:36:00,5.95858,5.9598,5.95795,5.95871,13000000.0
2008-11-20 07:37:00,5.95965,5.96084,5.95874,5.96084,11000000.0
2008-11-20 07:38:00,5.96051,5.96051,5.95938,5.96023,11000000.0
2008-11-20 07:39:00,5.96011,5.96109,5.95989,5.9608,19000000.0
2008-11-20 07:40:00,5.96033,5.9615,5.95938,5.96065,11000000.0
2008-11-20 07:41:00,5.96147,5.96303,5.96123,5.96183,7000000.0
2008-11-20 07:42:00,5.95912,5.96062,5.95861,5.95889,13000000.0
2008-11-20 07:43:00,5.95862,5.96124,5.95862,5.95878,14000000.0
2008-11-20 07:44:00,5.95965,5.96185,5.95871,5.96185,10000000.0
2008-11-20 07:45:00,5.96149,5.96221,5.95917,5.96127,8000000.0
2008-11-20 07:46:00,5.96036,5.96139,5.9577,5.9577,13000000.0
2008-11-20 07:47:00,5.95892,5.95979,5.95743,5.95871,15000000.0
2008-11-20 07:48:00,5.95944,5.95944,5.95774,5.9585,13000000.0
2008-11-20 07:49:00,5.95855,5.95865,5.95647,5.95657,10000000.0
2008-11-20 07:50:00,5.95696,5.95838,5.95526,5.95807,17000000.0
2008-11-20 07:51:00,5.95858,5.95926,5.9573,5.95766,16000000.0
2008-11-20 07:52:00,5.95767,5.95767,5.95482,5.95636,13000000.0
2008-11-20 07:53:00,5.9574,5.95804,5.9554,5.95667,10000000.0
2008-11-20 07:54:00,5.95691,5.95704,5.95565,5.95654,11000000.0
2008-11-20 07:55:00,5.95714,5.95754,5.9562,5.95726,12000000.0
2008-11-20 07:56:00,5.95701,5.95833,5.95551,5.9569,13000000.0
2008-11-20 07:57:00,5.95594,5.95673,5.95321,5.95342,8000000.0
2008-11-20 07:58:00,5.95162,5.95318,5.95029,5.95068,14000000.0
2008-11-20 07:59:00,5.95074,5.95247,5.95064,5.95239,15000000.0
2008-11-20 08:00:00,5.95217,5.95227,5.9511,5.9517,10000000.0
2008-11-20 08:01:00,5.95113,5.95426,5.95113,5.95349,13000000.0
2008-11-20 08:02:00,5.95363,5.95544,5.95321,5.95544,14000000.0
2008-11-20 08:03:00,5.95467,5.95707,5.95434,5.95707,12000000.0
2008-11-20 08:04:00,5.95554,5.9567,5.95457,5.95638,16000000.0
2008-11-20 08:05:00,5.95541,5.957,5.95501,5.95623,14000000.0
2008-11-20 08:06:00,5.95763,5.95826,5.95529,5.95734,19000000.0
2008-11-20 08:07:00,5.95692,5.95997,5.95692,5.95997,19000000.0
2008-11-20 08:08:00,5.96088,5.96148,5.95941,5.96105,11000000.0
2008-11-20 08:09:00,5.96114,5.96146,5.9591,5.95933,10000000.0
2008-11-20 08:10:00,5.9587,5.95997,5.958,5.95867,16000000.0
2008-11-20 08:11:00,5.95762,5.95786,5.95597,5.95597,9000000.0
2008-11-20 08:12:00,5.95761,5.95879,5.95681,5.95879,10000000.0
2008-11-20 08:13:00,5.95689,5.95968,5.95689,5.95965,11000000.0
2008-11-20 08:14:00,5.9593,5.96012,5.95811,5.95951,12000000.0
2008-11-20 08:15:00,5.96002,5.96203,5.95911,5.96131,15000000.0
2008-11-20 08:16:00,5.96073,5.962,5.95899,5.95899,14000000.0
2008-11-20 08:17:00,5.95935,5.96216,5.95932,5.96193,10000000.0
2008-11-20 08:18:00,5.96247,5.96247,5.96078,5.96078,9000000.0
2008-11-20 08:19:00,5.96047,5.96159,5.96018,5.96124,11000000.0
2008-11-20 08:20:00,5.96042,5.9618,5.95997,5.9618,11000000.0
2008-11-20 08:21:00,5.96195,5.96242,5.96086,5.96131,20000000.0
2008-11-20 08:22:00,5.96166,5.96264,5.96105,5.96258,8000000.0
2008-11-20 08:23:00,5.96368,5.96572,5.9627,5.96562,12000000.0
2008-11-20 08:24:00,5.96555,5.96555,5.96327,5.96399,13000000.0
2008-11-20 08:25:00,5.96369,5.96453,5.96114,5.96114,12000000.0
2008-11-20 08:26:00,5.96319,5.96319,5.96096,5.96149,13000000.0
2008-11-20 08:27:00,5.96146,5.96228,5.96026,5.96228,11000000.0
2008-11-20 08:28:00,5.96196,5.96196,5.96017,5.96017,8000000.0
2008-11-20 08:29:00,5.95952,5.96096,5.95889,5.9591,12000000.0
2008-11-20 08:30:00,5.95916,5.95928,5.95762,5.95762,11000000.0
2008-11-20 08:31:00,5.95842,5.95917,5.9571,5.95716,10000000.0
2008-11-20 08:32:00,5.95711,5.95843,5.9562,5.95796,13000000.0
2008-11-20 08:33:00,5.95629,5.95949,5.95619,5.95926,11000000.0
2008-11-20 08:34:00,5.95842,5.95907,5.95599,5.95907,17000000.0
2008-11-20 08:35:00,5.95881,5.95989,5.95815,5.95916,11000000.0
2008-11-20 08:36:00,5.95971,5.96026,5.95814,5.95814,10000000.0
2008-11-20 08:37:00,5.95627,5.95845,5.95627,5.95811,9000000.0
2008-11-20 08:38:00,5.95845,5.95845,5.95683,5.95748,18000000.0
2008-11-20 08:39:00,5.95646,5.95776,5.95476,5.95476,8000000.0
2008-11-20 08:40:00,5.95525,5.95627,5.9518,5.9518,7000000.0
2008-11-20 08:41:00,5.95175,5.9532,5.95088,5.95305,16000000.0
2008-11-20 08:42:00,5.95204,5.95343,5.95114,5.95312,14000000.0
2008-11-20 08:43:00,5.95291,5.9546,5.95172,5.95172,12000000.0
2008-11-20 08:44:00,5.95187,5.95241,5.95127,5.95169,9000000.0
2008-11-20 08:45:00,5.95287,5.95499,5.9527,5.95429,18000000.0
2008-11-20 08:46:00,5.95435,5.95647,5.95301,5.95532,14000000.0
2008-11-20 08:47:00,5.9588,5.95949,5.95594,5.95805,18000000.0
2008-11-20 08:48:00,5.95718,5.95777,5.95354,5.95394,12000000.0
2008-11-20 08:49:00,5.95441,5.95627,5.95307,5.95416,14000000.0
2008-11-20 08:50:00,5.95435,5.95621,5.95081,5.95284,16000000.0
2008-11-20 08:51:00,5.9505,5.9542,5.9505,5.95387,21000000.0
2008-11-20 08:52:00,5.95353,5.95489,5.9507,5.95227,20000000.0
2008-11-20 08:53:00,5.95198,5.95281,5.95174,5.95281,7000000.0
2008-11-20 08:54:00,5.95215,5.9529,5.94953,5.95174,17000000.0
2008-11-20 08:55:00,5.95401,5.95804,5.95331,5.95769,12000000.0
2008-11-20 08:56:00,5.95772,5.95862,5.95435,5.95771,17000000.0
2008-11-20 08:57:00,5.95631,5.95727,5.95485,5.955,16000000.0
2008-11-20 08:58:00,5.95635,5.95736,5.9549,5.95609,12000000.0
2008-11-20 08:59:00,5.95565,5.95565,5.95119,5.95119,13000000.0
2008-11-20 09:00:00,5.95153,5.95394,5.95066,5.95315,17000000.0
2008-11-20 09:01:00,5.95309,5.95566,5.95309,5.95441,13000000.0
2008-11-20 09:02:00,5.95332,5.9541,5.95172,5.95172,8000000.0
2008-11-20 09:03:00,5.9525,5.9535,5.95155,5.95338,16000000.0
2008-11-20 09:04:00,5.95376,5.95403,5.95237,5.95356,8000000.0
2008-11-20 09:05:00,5.95435,5.95473,5.9523,5.95404,11000000.0
2008-11-20 09:06:00,5.95469,5.95539,5.95375,5.95454,10000000.0
2008-11-20 09:07:00,5.95527,5.95536,5.95239,5.95268,10000000.0
2008-11-20 09:08:00,5.95274,5.9534,5.95075,5.9524,19000000.0
2008-11-20 09:09:00,5.95167,5.95175,5.9504,5.95136,16000000.0
2008-11-20 09:10:00,5.95209,5.95389,5.95146,5.9536,8000000.0
2008-11-20 09:11:00,5.95407,5.95425,5.95268,5.95395,11000000.0
2008-11-20 09:12:00,5.95347,5.95404,5.94806,5.94837,16000000.0
2008-11-20 09:13:00,5.94963,5.95021,5.94714,5.95021,15000000.0
2008-11-20 09:14:00,5.94966,5.95087,5.94872,5.95076,17000000.0
2008-11-20 09:15:00,5.95068,5.95068,5.94908,5.94908,12000000.0
2008-11-20 09:16:00,5.94894,5.94962,5.94716,5.94919,14000000.0
2008-11-20 09:17:00,5.94931,5.94939,5.94817,5.9492,14000000.0
2008-11-20 09:18:00,5.94966,5.94981,5.94783,5.94792,18000000.0
2008-11-20 09:19:00,5.9487,5.95064,5.94855,5.94956,14000000.0
2008-11-20 09:20:00,5.95022,5.9509,5.94856,5.94888,18000000.0
2008-11-20 09:21:00,5.94946,5.95033,5.94719,5.94738,17000000.0
2008-11-20 09:22:00,5.94853,5.9491,5.94627,5.94627,13000000.0
2008-11-20 09:23:00,5.94698,5.94738,5.94504,5.94537,12000000.0
2008-11-20 09:24:00,5.94635,5.94677,5.94394,5.94394,14000000.0
2008-11-20 09:25:00,5.94568,5.9469,5.94432,5.9469,9000000.0
2008-11-20 09:26:00,5.94741,5.94741,5.94526,5.94606,13000000.0
2008-11-20 09:27:00,5.94642,5.94752,5.94522,5.94747,13000000.0
2008-11-20 09:28:00,5.94747,5.94752,5.94631,5.94752,19000000.0
2008-11-20 09:29:00,5.94792,5.94823,5.9465,5.94745,14000000.0
2008-11-20 09:30:00,5.94735,5.95028,5.94735,5.94809,15000000.0
2008-11-20 09:31:00,5.94745,5.9487,5.94677,5.94794,11000000.0
2008-11-20 09:32:00,5.94627,5.94746,5.94562,5.94573,16000000.0
2008-11-20 09:33:00,5.94546,5.94655,5.94507,5.94649,9000000.0
2008-11-20 09:34:00,5.94722,5.94722,5.94542,5.94542,18000000.0
2008-11-20 09:35:00,5.94519,5.94578,5.94387,5.94387,14000000.0
2008-11-20 09:36:00,5.94439,5.94529,5.94326,5.94468,16000000.0
2008-11-20 09:37:00,5.94392,5.94448,5.94134,5.94138,20000000.0
2008-11-20 09:38:00,5.94162,5.943,5.93825,5.93916,19000000.0
2008-11-20 09:39:00,5.93885,5.94156,5.93871,5.93923,16000000.0
2008-11-20 09:40:00,5.94065,5.9416,5.93853,5.93933,12000000.0
2008-11-20 09:41:00,5.94005,5.94119,5.9385,5.94119,18000000.0
2008-11-20 09:42:00,5.94141,5.94219,5.93998,5.94124,16000000.0
2008-11-20 09:43:00,5.94191,5.94235,5.94058,5.94158,15000000.0
2008-11-20 09:44:00,5.94185,5.94227,5.94078,5.9411,13000000.0
2008-11-20 09:45:00,5.94277,5.94371,5.94003,5.9412,13000000.0
2008-11-20 09:46:00,5.93965,5.9415,5.93939,5.93939,17000000.0
2008-11-20 09:47:00,5.93888,5.9402,5.93816,5.93963,13000000.0
2008-11-20 09:48:00,5.9383,5.94145,5.9383,5.94013,16000000.0
2008-11-20 09:49:00,5.94147,5.94147,5.93964,5.94078,17000000.0
2008-11-20 09:50:00,5.94079,5.94171,5.93964,5.94064,12000000.0
2008-11-20 09:51:00,5.94136,5.9418,5.93875,5.9418,16000000.0
2008-11-20 09:52:00,5.94124,5.94443,5.94092,5.94443,16000000.0
2008-11-20 09:53:00,5.94433,5.9448,5.94263,5.94436,15000000.0
2008-11-20 09:54:00,5.94426,5.94461,5.94217,5.9429,15000000.0
2008-11-20 09:55:00,5.94421,5.94769,5.9438,5.94551,15000000.0
2008-11-20 09:56:00,5.94666,5.94698,5.9448,5.94639,17000000.0
2008-11-20 09:57:00,5.94631,5.94781,5.94588,5.94781,12000000.0
2008-11-20 09:58:00,5.94844,5.95064,5.94686,5.947,14000000.0
2008-11-20 09:59:00,5.94851,5.95124,5.94745,5.95124,10000000.0
2008-11-20 10:00:00,5.95167,5.95195,5.9491,5.95177,11000000.0
2008-11-20 10:01:00,5.95039,5.95303,5.95018,5.95191,24000000.0
2008-11-20 10:02:00,5.94969,5.95127,5.94864,5.95022,14000000.0
2008-11-20 10:03:00,5.9504,5.95369,5.94892,5.95369,16000000.0
2008-11-20 10:04:00,5.95475,5.95647,5.95398,5.95599,10000000.0
2008-11-20 10:05:00,5.95525,5.95579,5.95403,5.95462,10000000.0
2008-11-20 10:06:00,5.95332,5.954,5.95238,5.95289,9000000.0
2008-11-20 10:07:00,5.95393,5.95393,5.9519,5.95218,11000000.0
2008-11-20 10:08:00,5.95013,5.95212,5.94948,5.95185,9000000.0
2008-11-20 10:09:00,5.9506,5.95249,5.9506,5.95249,11000000.0
2008-11-20 10:10:00,5.95187,5.95288,5.95073,5.95261,15000000.0
2008-11-20 10:11:00,5.9528,5.95407,5.95183,5.95247,16000000.0
2008-11-20 10:12:00,5.95292,5.95482,5.95175,5.95318,19000000.0
2008-11-20 10:13:00,5.95275,5.95592,5.95232,5.95588,9000000.0
2008-11-20 10:14:00,5.9561,5.95862,5.95568,5.95709,11000000.0
2008-11-20 10:15:00,5.95794,5.9585,5.95688,5.95688,8000000.0
2008-11-20 10:16:00,5.95734,5.95919,5.95645,5.95696,17000000.0
2008-11-20 10:17:00,5.95631,5.9573,5.95404,5.95693,16000000.0
2008-11-20 10:18:00,5.95693,5.95693,5.95397,5.95397,16000000.0
2008-11-20 10:19:00,5.95417,5.95648,5.95368,5.95648,17000000.0
2008-11-20 10:20:00,5.95724,5.9585,5.9556,5.95745,16000000.0
2008-11-20 10:21:00,5.95823,5.95968,5.95769,5.95968,7000000.0
2008-11-20 10:22:00,5.95863,5.95905,5.95743,5.95752,10000000.0
2008-11-20 10:23:00,5.95758,5.95803,5.95649,5.95742,14000000.0
2008-11-20 10:24:00,5.9559,5.95721,5.95416,5.9551,13000000.0
2008-11-20 10:25:00,5.9551,5.95513,5.95182,5.95182,12000000.0
2008-11-20 10:26:00,5.9523,5.95254,5.95008,5.95023,11000000.0
2008-11-20 10:27:00,5.9501,5.95224,5.95003,5.95174,13000000.0
2008-11-20 10:28:00,5.95194,5.95249,5.94949,5.95249,13000000.0
2008-11-20 10:29:00,5.95216,5.95304,5.94985,5.94985,11000000.0
2008-11-20 10:30:00,5.95137,5.95151,5.9502,5.9509,9000000.0
2008-11-20 10:31:00,5.95094,5.95454,5.95089,5.95304,16000000.0
2008-11-20 10:32:00,5.95366,5.9544,5.95227,5.95384,9000000.0
2008-11-20 10:33:00,5.95375,5.95699,5.95375,5.95666,12000000.0
2008-11-20 10:34:00,5.95751,5.95751,5.95597,5.95747,11000000.0
2008-11-20 10:35:00,5.95625,5.95778,5.95456,5.95652,17000000.0
2008-11-20 10:36:00,5.9566,5.95668,5.95423,5.95524,10000000.0
2008-11-20 10:37:00,5.95407,5.95481,5.953,5.95364,15000000.0
2008-11-20 10:38:00,5.9548,5.95636,5.95292,5.95518,17000000.0
2008-11-20 10:39:00,5.95488,5.95649,5.95472,5.95523,13000000.0
2008-11-20 10:40:00,5.95435,5.95627,5.95348,5.95627,10000000.0
2008-11-20 10:41:00,5.95735,5.95766,5.95464,5.95561,15000000.0
2008-11-20 10:42:00,5.95423,5.95437,5.95254,5.95254,12000000.0
2008-11-20 10:43:00,5.95257,5.9546,5.95257,5.95382,13000000.0
2008-11-20 10:44:00,5.95213,5.95468,5.95213,5.95406,12000000.0
2008-11-20 10:45:00,5.9536,5.95384,5.95178,5.95382,13000000.0
2008-11-20 10:46:00,5.95368,5.95401,5.95227,5.95271,13000000.0
2008-11-20 10:47:00,5.9527,5.95427,5.95223,5.95397,7000000.0
2008-11-20 10:48:00,5.95267,5.95492,5.95238,5.95392,12000000.0
2008-11-20 10:49:00,5.95371,5.95447,5.95328,5.95437,10000000.0
2008-11-20 10:50:00,5.95362,5.95362,5.95033,5.95188,14000000.0
2008-11-20 10:51:00,5.95218,5.95243,5.95002,5.95111,11000000.0
2008-11-20 10:52:00,5.95048,5.95143,5.94879,5.94908,20000000.0
2008-11-20 10:53:00,5.94922,5.94961,5.94762,5.94895,9000000.0
2008-11-20 10:54:00,5.94897,5.94932,5.94696,5.94777,18000000.0
2008-11-20 10:55:00,5.94646,5.94777,5.94394,5.94525,10000000.0
2008-11-20 10:56:00,5.945,5.945,5.94181,5.94252,11000000.0
2008-11-20 10:57:00,5.94339,5.94431,5.942,5.94431,8000000.0
2008-11-20 10:58:00,5.94425,5.94425,5.94259,5.9428,10000000.0
2008-11-20 10:59:00,5.94263,5.9435,5.94167,5.94211,10000000.0
2008-11-20 11:00:00,5.94294,5.94316,5.94153,5.94308,15000000.0
2008-11-20 11:01:00,5.94248,5.94331,5.9411,5.94316,12000000.0
2008-11-20 11:02:00,5.94269,5.94312,5.94225,5.94299,8000000.0
2008-11-20 11:03:00,5.94403,5.9454,5.94226,5.9454,11000000.0
2008-11-20 11:04:00,5.94526,5.94687,5.94525,5.94672,15000000.0
2008-11-20 11:05:00,5.94736,5.94794,5.946,5.94667,17000000.0
2008-11-20 11:06:00,5.94605,5.94639,5.94382,5.94584,12000000.0
2008-11-20 11:07:00,5.94651,5.94665,5.94498,5.94581,11000000.0
2008-11-20 11:08:00,5.94598,5.94666,5.94461,5.94526,22000000.0
2008-11-20 11:09:00,5.94654,5.948,5.94501,5.948,9000000.0
2008-11-20 11:10:00,5.94709,5.94878,5.94709,5.94878,16000000.0
2008-11-20 11:11:00,5.94878,5.94889,5.94758,5.94889,7000000.0
2008-11-20 11:12:00,5.94856,5.94916,5.94675,5.94916,15000000.0
2008-11-20 11:13:00,5.94862,5.94882,5.94742,5.94809,11000000.0
2008-11-20 11:14:00,5.94712,5.94727,5.9443,5.94588,18000000.0
2008-11-20 11:15:00,5.94555,5.94667,5.94484,5.94562,11000000.0
2008-11-20 11:16:00,5.94498,5.94616,5.94422,5.94466,13000000.0
2008-11-20 11:17:00,5.94589,5.94688,5.94501,5.94688,13000000.0
2008-11-20 11:18:00,5.94731,5.94731,5.94561,5.94561,9000000.0
2008-11-20 11:19:00,5.94653,5.94675,5.94449,5.94614,17000000.0
2008-11-20 11:20:00,5.9454,5.94664,5.94439,5.94451,14000000.0
2008-11-20 11:21:00,5.94518,5.94614,5.944,5.94546,14000000.0
2008-11-20 11:22:00,5.94536,5.94536,5.94193,5.94377,22000000.0
2008-11-20 11:23:00,5.94086,5.94138,5.94003,5.94003,8000000.0
2008-11-20 11:24:00,5.94064,5.94064,5.93617,5.93829,18000000.0
2008-11-20 11:25:00,5.93923,5.94153,5.93883,5.94076,9000000.0
2008-11-20 11:26:00,5.9401,5.94067,5.93765,5.93794,15000000.0
2008-11-20 11:27:00,5.93765,5.93899,5.93746,5.93814,10000000.0
2008-11-20 11:28:00,5.9374,5.93863,5.935,5.935,13000000.0
2008-11-20 11:29:00,5.93516,5.93874,5.93516,5.93825,17000000.0
2008-11-20 11:30:00,5.93784,5.93784,5.93499,5.93725,13000000.0
2008-11-20 11:31:00,5.93655,5.93773,5.93557,5.93773,12000000.0
2008-11-20 11:32:00,5.93761,5.93888,5.9358,5.93665,20000000.0
2008-11-20 11:33:00,5.93689,5.93841,5.93558,5.93823,16000000.0
2008-11-20 11:34:00,5.93856,5.93935,5.93757,5.93881,13000000.0
2008-11-20 11:35:00,5.93813,5.93832,5.93529,5.93744,14000000.0
2008-11-20 11:36:00,5.93814,5.93875,5.9372,5.9387,11000000.0
2008-11-20 11:37:00,5.93821,5.93901,5.93777,5.93791,16000000.0
2008-11-20 11:38:00,5.93853,5.939,5.93695,5.93735,8000000.0
2008-11-20 11:39:00,5.93875,5.93887,5.93699,5.93752,11000000.0
2008-11-20 11:40:00,5.93769,5.93917,5.936,5.93849,12000000.0
2008-11-20 11:41:00,5.93902,5.93906,5.93768,5.93874,10000000.0
2008-11-20 11:42:00,5.9398,5.94007,5.93897,5.93934,10000000.0
2008-11-20 11:43:00,5.94036,5.94076,5.93893,5.94076,17000000.0
2008-11-20 11:44:00,5.94058,5.9425,5.94038,5.9412,15000000.0
2008-11-20 11:45:00,5.94287,5.94439,5.94224,5.94398,16000000.0
2008-11-20 11:46:00,5.94532,5.94611,5.94393,5.94419,7000000.0
2008-11-20 11:47:00,5.94606,5.94615,5.94441,5.94472,16000000.0
2008-11-20 11:48:00,5.94455,5.94543,5.94354,5.94354,13000000.0
2008-11-20 11:49:00,5.94322,5.94364,5.94173,5.9435,10000000.0
2008-11-20 11:50:00,5.9437,5.9459,5.94325,5.94583,12000000.0
2008-11-20 11:51:00,5.94589,5.94852,5.94589,5.94807,14000000.0
2008-11-20 11:52:00,5.94778,5.94793,5.94613,5.94742,18000000.0
2008-11-20 11:53:00,5.9465,5.94704,5.94512,5.94512,16000000.0
2008-11-20 11:54:00,5.94609,5.94706,5.9456,5.94605,8000000.0
2008-11-20 11:55:00,5.94586,5.94678,5.94581,5.94612,8000000.0
2008-11-20 11:56:00,5.94636,5.94711,5.94593,5.94684,8000000.0
2008-11-20 11:57:00,5.94657,5.94806,5.94606,5.94806,11000000.0
2008-11-20 11:58:00,5.9485,5.94929,5.94738,5.94876,14000000.0
2008-11-20 11:59:00,5.94839,5.95016,5.9481,5.95016,11000000.0
2008-11-20 12:00:00,5.95058,5.95058,5.94807,5.94903,15000000.0
2008-11-20 12:01:00,5.94894,5.94894,5.94499,5.94499,13000000.0
2008-11-20 12:02:00,5.94624,5.94624,5.94446,5.94453,15000000.0
2008-11-20 12:03:00,5.94549,5.94604,5.94358,5.94358,11000000.0
2008-11-20 12:04:00,5.94507,5.94529,5.94408,5.94523,9000000.0
2008-11-20 12:05:00,5.94505,5.94505,5.9425,5.94402,9000000.0
2008-11-20 12:06:00,5.9443,5.94483,5.94163,5.94163,15000000.0
2008-11-20 12:07:00,5.94263,5.9438,5.94179,5.9438,11000000.0
2008-11-20 12:08:00,5.94363,5.94363,5.94252,5.94338,8000000.0
2008-11-20 12:09:00,5.9435,5.94362,5.94174,5.94362,18000000.0
2008-11-20 12:10:00,5.94367,5.94372,5.94245,5.94313,14000000.0
2008-11-20 12:11:00,5.94239,5.94293,5.94073,5.94237,9000000.0
2008-11-20 12:12:00,5.9412,5.9425,5.9412,5.94197,18000000.0
2008-11-20 12:13:00,5.94208,5.94352,5.94158,5.94352,12000000.0
2008-11-20 12:14:00,5.94235,5.94293,5.94133,5.94133,10000000.0
2008-11-20 12:15:00,5.94171,5.94379,5.94171,5.94343,8000000.0
2008-11-20 12:16:00,5.9428,5.94314,5.94172,5.94268,14000000.0
2008-11-20 12:17:00,5.94356,5.94368,5.94171,5.94345,13000000.0
2008-11-20 12:18:00,5.9435,5.94394,5.94255,5.9432,10000000.0
2008-11-20 12:19:00,5.94278,5.94278,5.94044,5.94076,11000000.0
2008-11-20 12:20:00,5.94031,5.94096,5.93905,5.9394,8000000.0
2008-11-20 12:21:00,5.93946,5.94174,5.93946,5.94174,20000000.0
2008-11-20 12:22:00,5.94127,5.94195,5.93991,5.94187,14000000.0
2008-11-20 12:23:00,5.94298,5.94346,5.94242,5.94342,11000000.0
2008-11-20 12:24:00,5.94206,5.94365,5.94143,5.94265,17000000.0
2008-11-20 12:25:00,5.94422,5.94814,5.94351,5.94787,12000000.0
2008-11-20 12:26:00,5.94793,5.94925,5.94793,5.94897,7000000.0
2008-11-20 12:27:00,5.94956,5.94956,5.9475,5.94858,7000000.0
2008-11-20 12:28:00,5.94909,5.94944,5.94744,5.94903,19000000.0
2008-11-20 12:29:00,5.94791,5.94884,5.94664,5.94749,12000000.0
2008-11-20 12:30:00,5.94715,5.94826,5.94696,5.94826,10000000.0
2008-11-20 12:31:00,5.94909,5.95055,5.94861,5.95014,12000000.0
2008-11-20 12:32:00,5.95016,5.95016,5.94778,5.94954,12000000.0
2008-11-20 12:33:00,5.9504,5.95165,5.94862,5.95091,15000000.0
2008-11-20 12:34:00,5.9498,5.95105,5.94912,5.95062,12000000.0
2008-11-20 12:35:00,5.95152,5.95161,5.94974,5.95161,12000000.0
2008-11-20 12:36:00,5.95133,5.95133,5.9485,5.9485,15000000.0
2008-11-20 12:37:00,5.94864,5.9497,5.94818,5.94966,8000000.0
2008-11-20 12:38:00,5.9491,5.95093,5.9491,5.95052,15000000.0
2008-11-20 12:39:00,5.95063,5.95083,5.94914,5.95008,14000000.0
2008-11-20 12:40:00,5.94906,5.95006,5.94785,5.94925,18000000.0
2008-11-20 12:41:00,5.94753,5.94774,5.94536,5.94636,11000000.0
2008-11-20 12:42:00,5.94455,5.94574,5.94393,5.94456,17000000.0
2008-11-20 12:43:00,5.94549,5.94733,5.94443,5.94733,11000000.0
2008-11-20 12:44:00,5.94791,5.94791,5.9447,5.94608,13000000.0
2008-11-20 12:45:00,5.9446,5.9473,5.9446,5.94718,10000000.0
2008-11-20 12:46:00,5.94655,5.94754,5.94592,5.94689,20000000.0
2008-11-20 12:47:00,5.94662,5.94779,5.94625,5.94713,10000000.0
2008-11-20 12:48:00,5.94869,5.94895,5.94633,5.94868,10000000.0
2008-11-20 12:49:00,5.94876,5.94935,5.94683,5.94685,15000000.0
2008-11-20 12:50:00,5.94807,5.94941,5.94727,5.94839,14000000.0
2008-11-20 12:51:00,5.94866,5.94866,5.94673,5.94695,14000000.0
2008-11-20 12:52:00,5.94637,5.94637,5.94115,5.94186,9000000.0
2008-11-20 12:53:00,5.94306,5.9443,5.94184,5.9443,9000000.0
2008-11-20 12:54:00,5.94324,5.94557,5.94095,5.94095,20000000.0
2008-11-20 12:55:00,5.94247,5.94264,5.94034,5.94181,12000000.0
2008-11-20 12:56:00,5.94132,5.94216,5.94099,5.94216,7000000.0
2008-11-20 12:57:00,5.94115,5.94231,5.94058,5.94196,13000000.0
2008-11-20 12:58:00,5.94129,5.94188,5.93987,5.94127,16000000.0
2008-11-20 12:59:00,5.94163,5.94288,5.93937,5.94048,14000000.0
2008-11-20 13:00:00,5.94311,5.94327,5.94159,5.94302,12000000.0
2008-11-20 13:01:00,5.94289,5.94373,5.94153,5.94373,17000000.0
2008-11-20 13:02:00,5.94428,5.94486,5.9438,5.94486,10000000.0
2008-11-20 13:03:00,5.94462,5.94586,5.94379,5.94539,22000000.0
2008-11-20 13:04:00,5.94578,5.94658,5.94467,5.94594,20000000.0
2008-11-20 13:05:00,5.94525,5.94559,5.94353,5.94389,14000000.0
2008-11-20 13:06:00,5.9454,5.94593,5.94434,5.94491,17000000.0
2008-11-20 13:07:00,5.94607,5.94677,5.94489,5.94624,22000000.0
2008-11-20 13:08:00,5.94606,5.94708,5.94459,5.94649,12000000.0
2008-11-20 13:09:00,5.94678,5.94751,5.9458,5.94725,12000000.0
2008-11-20 13:10:00,5.9457,5.94806,5.94567,5.94586,20000000.0
2008-11-20 13:11:00,5.94639,5.94672,5.94416,5.94424,12000000.0
2008-11-20 13:12:00,5.9444,5.9444,5.94033,5.94299,16000000.0
2008-11-20 13:13:00,5.94242,5.94446,5.9409,5.94202,14000000.0
2008-11-20 13:14:00,5.94281,5.9451,5.94112,5.9451,17000000.0
2008-11-20 13:15:00,5.94465,5.94483,5.94331,5.94459,7000000.0
2008-11-20 13:16:00,5.94503,5.94519,5.9431,5.94519,9000000.0
2008-11-20 13:17:00,5.94425,5.94659,5.94398,5.94624,15000000.0
2008-11-20 13:18:00,5.94678,5.94757,5.94549,5.9456,17000000.0
2008-11-20 13:19:00,5.94684,5.94708,5.94566,5.9465,15000000.0
2008-11-20 13:20:00,5.94708,5.94708,5.94531,5.94531,12000000.0
2008-11-20 13:21:00,5.94629,5.94727,5.94375,5.94422,24000000.0
2008-11-20 13:22:00,5.94384,5.94586,5.94299,5.94586,12000000.0
2008-11-20 13:23:00,5.94504,5.94579,5.94452,5.94485,12000000.0
2008-11-20 13:24:00,5.94445,5.94509,5.94337,5.94488,18000000.0
2008-11-20 13:25:00,5.94423,5.94549,5.94359,5.94359,12000000.0
2008-11-20 13:26:00,5.94468,5.94468,5.94175,5.9432,12000000.0
2008-11-20 13:27:00,5.94279,5.94328,5.94195,5.94268,9000000.0
2008-11-20 13:28:00,5.94173,5.94266,5.94068,5.94184,15000000.0
2008-11-20 13:29:00,5.94144,5.94178,5.94059,5.94156,14000000.0
2008-11-20 13:30:00,5.94137,5.94224,5.94105,5.94171,11000000.0
2008-11-20 13:31:00,5.94196,5.94291,5.94124,5.94268,11000000.0
2008-11-20 13:32:00,5.94284,5.94284,5.94101,5.94243,8000000.0
2008-11-20 13:33:00,5.94219,5.94327,5.94137,5.94327,14000000.0
2008-11-20 13:34:00,5.94167,5.94335,5.94164,5.94257,11000000.0
2008-11-20 13:35:00,5.94234,5.94341,5.94183,5.94328,16000000.0
2008-11-20 13:36:00,5.94359,5.94396,5.94239,5.94321,8000000.0
2008-11-20 13:37:00,5.94284,5.94298,5.94134,5.94263,17000000.0
2008-11-20 13:38:00,5.94437,5.94506,5.94303,5.94327,14000000.0
2008-11-20 13:39:00,5.94518,5.94581,5.94443,5.9449,10000000.0
2008-11-20 13:40:00,5.94559,5.94574,5.94354,5.9439,8000000.0
2008-11-20 13:41:00,5.9463,5.94677,5.9449,5.94677,11000000.0
2008-11-20 13:42:00,5.9467,5.94816,5.94521,5.94816,14000000.0
2008-11-20 13:43:00,5.94772,5.94793,5.9445,5.94704,11000000.0
2008-11-20 13:44:00,5.94693,5.94693,5.94406,5.94512,11000000.0
2008-11-20 13:45:00,5.94497,5.94631,5.94468,5.94529,14000000.0
2008-11-20 13:46:00,5.94552,5.94641,5.94456,5.94594,11000000.0
2008-11-20 13:47:00,5.94575,5.94576,5.94426,5.94546,13000000.0
2008-11-20 13:48:00,5.94437,5.94725,5.94437,5.94725,14000000.0
2008-11-20 13:49:00,5.94669,5.94669,5.94325,5.94462,12000000.0
2008-11-20 13:50:00,5.94406,5.94469,5.94122,5.94287,16000000.0
2008-11-20 13:51:00,5.94164,5.94221,5.93991,5.94126,14000000.0
2008-11-20 13:52:00,5.94022,5.94236,5.94022,5.94205,10000000.0
2008-11-20 13:53:00,5.94095,5.94267,5.94095,5.94234,10000000.0
2008-11-20 13:54:00,5.94019,5.94225,5.93986,5.94225,8000000.0
2008-11-20 13:55:00,5.94256,5.94256,5.94064,5.94235,13000000.0
2008-11-20 13:56:00,5.94119,5.94155,5.93884,5.93884,17000000.0
2008-11-20 13:57:00,5.93909,5.94026,5.93773,5.93773,13000000.0
2008-11-20 13:58:00,5.93722,5.93855,5.9365,5.93834,7000000.0
2008-11-20 13:59:00,5.93902,5.94359,5.93837,5.94359,9000000.0
2008-11-20 14:00:00,5.94323,5.94323,5.94159,5.94202,7000000.0
2008-11-20 14:01:00,5.94088,5.94088,5.93649,5.93649,11000000.0
2008-11-20 14:02:00,5.93541,5.93541,5.93128,5.93261,19000000.0
2008-11-20 14:03:00,5.93113,5.93532,5.93113,5.93497,13000000.0
2008-11-20 14:04:00,5.93542,5.93736,5.93434,5.93662,22000000.0
2008-11-20 14:05:00,5.93695,5.94242,5.93624,5.94097,17000000.0
2008-11-20 14:06:00,5.94093,5.94131,5.9399,5.94005,11000000.0
2008-11-20 14:07:00,5.94004,5.94004,5.93793,5.93811,9000000.0
2008-11-20 14:08:00,5.93693,5.93792,5.93574,5.93792,11000000.0
2008-11-20 14:09:00,5.93785,5.93975,5.93656,5.9392,12000000.0
2008-11-20 14:10:00,5.93764,5.93885,5.93436,5.93594,13000000.0
2008-11-20 14:11:00,5.93647,5.93647,5.9318,5.93227,14000000.0
2008-11-20 14:12:00,5.92901,5.93082,5.92786,5.92846,11000000.0
2008-11-20 14:13:00,5.92742,5.92794,5.92591,5.92794,11000000.0
2008-11-20 14:14:00,5.92741,5.92918,5.92634,5.92893,7000000.0
2008-11-20 14:15:00,5.93049,5.93185,5.92934,5.93072,14000000.0
2008-11-20 14:16:00,5.92759,5.92955,5.92669,5.92754,13000000.0
2008-11-20 14:17:00,5.92781,5.93025,5.92705,5.92794,22000000.0
2008-11-20 14:18:00,5.92949,5.93071,5.92846,5.92927,15000000.0
2008-11-20 14:19:00,5.9302,5.93121,5.92879,5.93004,12000000.0
2008-11-20 14:20:00,5.93092,5.93181,5.92934,5.92936,7000000.0
2008-11-20 14:21:00,5.92988,5.9315,5.92937,5.93042,13000000.0
2008-11-20 14:22:00,5.93252,5.93391,5.93106,5.93391,8000000.0
2008-11-20 14:23:00,5.93409,5.93473,5.93307,5.93472,11000000.0
2008-11-20 14:24:00,5.935,5.93539,5.93363,5.93487,13000000.0
2008-11-20 14:25:00,5.93471,5.93505,5.93321,5.9336,15000000.0
2008-11-20 14:26:00,5.93551,5.93551,5.93426,5.93524,8000000.0
2008-11-20 14:27:00,5.93474,5.93595,5.93425,5.93585,10000000.0
2008-11-20 14:28:00,5.93518,5.93518,5.93333,5.93368,11000000.0
2008-11-20 14:29:00,5.93297,5.93454,5.93267,5.93454,21000000.0
2008-11-20 14:30:00,5.93319,5.93515,5.93192,5.93515,11000000.0
2008-11-20 14:31:00,5.93532,5.93638,5.93398,5.93638,17000000.0
2008-11-20 14:32:00,5.93705,5.93888,5.93571,5.9371,15000000.0
2008-11-20 14:33:00,5.9368,5.93714,5.93555,5.9358,8000000.0
2008-11-20 14:34:00,5.93642,5.93693,5.93527,5.93693,9000000.0
2008-11-20 14:35:00,5.93578,5.9366,5.93527,5.93645,11000000.0
2008-11-20 14:36:00,5.93659,5.93713,5.9354,5.93601,15000000.0
2008-11-20 14:37:00,5.9359,5.93733,5.9353,5.93628,8000000.0
2008-11-20 14:38:00,5.93747,5.93846,5.93645,5.9376,10000000.0
2008-11-20 14:39:00,5.93753,5.93989,5.93695,5.93964,19000000.0
2008-11-20 14:40:00,5.9386,5.94066,5.93798,5.94066,15000000.0
2008-11-20 14:41:00,5.94105,5.94194,5.93947,5.94071,15000000.0
2008-11-20 14:42:00,5.9409,5.9409,5.93709,5.93783,17000000.0
2008-11-20 14:43:00,5.93715,5.93948,5.93653,5.93731,15000000.0
2008-11-20 14:44:00,5.93741,5.93741,5.93403,5.9347,15000000.0
2008-11-20 14:45:00,5.93448,5.93448,5.93143,5.93143,9000000.0
2008-11-20 14:46:00,5.93113,5.93162,5.93027,5.93118,11000000.0
2008-11-20 14:47:00,5.93155,5.93155,5.92861,5.92915,12000000.0
2008-11-20 14:48:00,5.93037,5.93037,5.92638,5.92774,12000000.0
2008-11-20 14:49:00,5.92933,5.93042,5.92745,5.92931,12000000.0
2008-11-20 14:50:00,5.93061,5.93108,5.92904,5.93108,15000000.0
2008-11-20 14:51:00,5.9315,5.9315,5.92997,5.93058,10000000.0
2008-11-20 14:52:00,5.92915,5.9311,5.92842,5.92973,13000000.0
2008-11-20 14:53:00,5.9299,5.93004,5.92672,5.93004,13000000.0
2008-11-20 14:54:00,5.92926,5.93371,5.92926,5.93262,9000000.0
2008-11-20 14:55:00,5.93242,5.93276,5.93071,5.93148,16000000.0
2008-11-20 14:56:00,5.93112,5.93153,5.92814,5.92914,15000000.0
2008-11-20 14:57:00,5.92878,5.93024,5.92758,5.92936,15000000.0
2008-11-20 14:58:00,5.9311,5.93281,5.93053,5.93281,11000000.0
2008-11-20 14:59:00,5.93141,5.93297,5.93068,5.93297,14000000.0
2008-11-20 15:00:00,5.93319,5.93319,5.93158,5.93288,18000000.0
2008-11-20 15:01:00,5.93247,5.93255,5.93104,5.93222,12000000.0
2008-11-20 15:02:00,5.93259,5.93282,5.9309,5.93208,7000000.0
2008-11-20 15:03:00,5.93218,5.93298,5.93022,5.93165,18000000.0
2008-11-20 15:04:00,5.93303,5.93623,5.93214,5.93457,21000000.0
2008-11-20 15:05:00,5.93541,5.9359,5.93403,5.93438,13000000.0
2008-11-20 15:06:00,5.93501,5.93526,5.93354,5.93486,14000000.0
2008-11-20 15:07:00,5.93624,5.93624,5.93374,5.93523,22000000.0
2008-11-20 15:08:00,5.93453,5.93457,5.93269,5.93388,10000000.0
2008-11-20 15:09:00,5.93486,5.93518,5.93244,5.93451,9000000.0
2008-11-20 15:10:00,5.93493,5.93508,5.93362,5.93508,14000000.0
2008-11-20 15:11:00,5.93522,5.93522,5.93373,5.93449,12000000.0
2008-11-20 15:12:00,5.93476,5.93538,5.93336,5.93475,13000000.0
2008-11-20 15:13:00,5.93555,5.93605,5.9339,5.93434,12000000.0
2008-11-20 15:14:00,5.93411,5.93615,5.93351,5.93615,10000000.0
2008-11-20 15:15:00,5.93625,5.93642,5.93464,5.93466,16000000.0
2008-11-20 15:16:00,5.93602,5.93749,5.93536,5.9369,15000000.0
2008-11-20 15:17:00,5.93798,5.93909,5.93724,5.93853,14000000.0
2008-11-20 15:18:00,5.93878,5.93885,5.93699,5.9384,12000000.0
2008-11-20 15:19:00,5.93949,5.93955,5.93684,5.93847,11000000.0
2008-11-20 15:20:00,5.93808,5.93883,5.9371,5.9377,14000000.0
2008-11-20 15:21:00,5.93898,5.93915,5.93684,5.93848,14000000.0
2008-11-20 15:22:00,5.93843,5.93897,5.93665,5.93897,10000000.0
2008-11-20 15:23:00,5.93839,5.93851,5.93713,5.93713,11000000.0
2008-11-20 15:24:00,5.93937,5.93937,5.93693,5.9373,10000000.0
2008-11-20 15:25:00,5.93851,5.93978,5.93686,5.93813,16000000.0
2008-11-20 15:26:00,5.93854,5.93935,5.93696,5.93853,15000000.0
2008-11-20 15:27:00,5.93997,5.94201,5.93822,5.94185,10000000.0
2008-11-20 15:28:00,5.94206,5.94514,5.94206,5.94459,11000000.0
2008-11-20 15:29:00,5.9444,5.94485,5.94071,5.94111,19000000.0
2008-11-20 15:30:00,5.9424,5.94509,5.94197,5.94509,10000000.0
2008-11-20 15:31:00,5.94778,5.95262,5.94578,5.95197,14000000.0
2008-11-20 15:32:00,5.95367,5.95664,5.95115,5.95604,12000000.0
2008-11-20 15:33:00,5.95742,5.9604,5.95653,5.95992,20000000.0
2008-11-20 15:34:00,5.96035,5.96069,5.9577,5.95846,12000000.0
2008-11-20 15:35:00,5.95652,5.95652,5.95187,5.95319,12000000.0
2008-11-20 15:36:00,5.95094,5.95505,5.94882,5.95505,10000000.0
2008-11-20 15:37:00,5.9558,5.9558,5.95262,5.95507,10000000.0
2008-11-20 15:38:00,5.95514,5.95514,5.94944,5.95003,13000000.0
2008-11-20 15:39:00,5.95055,5.9518,5.94962,5.95127,7000000.0
2008-11-20 15:40:00,5.95094,5.95251,5.94983,5.95201,10000000.0
2008-11-20 15:41:00,5.95083,5.95142,5.94953,5.95067,9000000.0
2008-11-20 15:42:00,5.95106,5.95184,5.95002,5.95137,13000000.0
2008-11-20 15:43:00,5.95092,5.95221,5.94923,5.9521,16000000.0
2008-11-20 15:44:00,5.95139,5.95164,5.94838,5.94964,14000000.0
2008-11-20 15:45:00,5.94801,5.94927,5.94685,5.94885,15000000.0
2008-11-20 15:46:00,5.9478,5.95152,5.94741,5.94932,13000000.0
2008-11-20 15:47:00,5.9487,5.949,5.94383,5.94433,9000000.0
2008-11-20 15:48:00,5.94439,5.94615,5.94324,5.94504,21000000.0
2008-11-20 15:49:00,5.94513,5.94558,5.94384,5.94485,23000000.0
2008-11-20 15:50:00,5.94476,5.94476,5.94069,5.94312,12000000.0
2008-11-20 15:51:00,5.94378,5.94493,5.94186,5.9441,19000000.0
2008-11-20 15:52:00,5.94491,5.94552,5.94351,5.94422,15000000.0
2008-11-20 15:53:00,5.94516,5.94623,5.94336,5.94623,14000000.0
2008-11-20 15:54:00,5.94624,5.94777,5.94568,5.94568,15000000.0
2008-11-20 15:55:00,5.94671,5.94737,5.94405,5.94456,12000000.0
2008-11-20 15:56:00,5.94352,5.94415,5.94038,5.94415,18000000.0
2008-11-20 15:57:00,5.9437,5.94556,5.94289,5.94456,10000000.0
2008-11-20 15:58:00,5.94665,5.94665,5.94325,5.94652,22000000.0
2008-11-20 15:59:00,5.94756,5.94945,5.94531,5.9477,12000000.0
2008-11-20 16:00:00,5.94855,5.94931,5.94548,5.94721,12000000.0
2008-11-20 16:01:00,5.94755,5.94961,5.94639,5.94842,12000000.0
2008-11-20 16:02:00,5.9491,5.94976,5.9481,5.9496,13000000.0
2008-11-20 16:03:00,5.94896,5.94952,5.94541,5.94709,13000000.0
2008-11-20 16:04:00,5.94718,5.94787,5.94535,5.94787,11000000.0
2008-11-20 16:05:00,5.94627,5.94627,5.94375,5.94434,9000000.0
2008-11-20 16:06:00,5.94383,5.94567,5.94237,5.94349,14000000.0
2008-11-20 16:07:00,5.94284,5.94284,5.93797,5.93797,15000000.0
2008-11-20 16:08:00,5.93866,5.93866,5.93465,5.93594,15000000.0
2008-11-20 16:09:00,5.93767,5.93887,5.93678,5.93857,17000000.0
2008-11-20 16:10:00,5.93932,5.94252,5.93801,5.94252,14000000.0
2008-11-20 16:11:00,5.94353,5.94383,5.94261,5.94325,9000000.0
2008-11-20 16:12:00,5.94308,5.94421,5.94162,5.94207,15000000.0
2008-11-20 16:13:00,5.94162,5.94193,5.93931,5.94091,14000000.0
2008-11-20 16:14:00,5.93965,5.94062,5.93698,5.93748,12000000.0
2008-11-20 16:15:00,5.93676,5.93676,5.93312,5.93572,14000000.0
2008-11-20 16:16:00,5.93704,5.93843,5.93528,5.93703,13000000.0
2008-11-20 16:17:00,5.93636,5.9381,5.93444,5.93623,18000000.0
2008-11-20 16:18:00,5.93585,5.93843,5.93458,5.93843,13000000.0
2008-11-20 16:19:00,5.93935,5.93935,5.93611,5.93811,8000000.0
2008-11-20 16:20:00,5.93775,5.93775,5.9339,5.9339,13000000.0
2008-11-20 16:21:00,5.93482,5.93634,5.93366,5.93565,12000000.0
2008-11-20 16:22:00,5.93506,5.93513,5.92953,5.92953,11000000.0
2008-11-20 16:23:00,5.9258,5.93054,5.91908,5.92159,14000000.0
2008-11-20 16:24:00,5.91973,5.92222,5.91897,5.92219,15000000.0
2008-11-20 16:25:00,5.92285,5.92285,5.92029,5.92221,11000000.0
2008-11-20 16:26:00,5.92342,5.92419,5.92168,5.92314,8000000.0
2008-11-20 16:27:00,5.92279,5.92416,5.92244,5.92278,10000000.0
2008-11-20 16:28:00,5.92302,5.92302,5.9215,5.92219,15000000.0
2008-11-20 16:29:00,5.92219,5.92248,5.9207,5.92097,7000000.0
2008-11-20 16:30:00,5.9209,5.92279,5.91949,5.92128,16000000.0
2008-11-20 16:31:00,5.92083,5.92144,5.91667,5.9176,14000000.0
2008-11-20 16:32:00,5.91931,5.91962,5.91558,5.91863,7000000.0
2008-11-20 16:33:00,5.92092,5.9217,5.91922,5.9217,8000000.0
2008-11-20 16:34:00,5.92109,5.92251,5.91955,5.92251,8000000.0
2008-11-20 16:35:00,5.9235,5.92428,5.92072,5.92379,9000000.0
2008-11-20 16:36:00,5.92577,5.93721,5.92512,5.93529,13000000.0
2008-11-20 16:37:00,5.93938,5.94187,5.9344,5.94111,18000000.0
2008-11-20 16:38:00,5.94061,5.94107,5.93599,5.93628,18000000.0
2008-11-20 16:39:00,5.9364,5.93947,5.93293,5.93947,20000000.0
2008-11-20 16:40:00,5.93968,5.94221,5.9378,5.94117,13000000.0
2008-11-20 16:41:00,5.94099,5.94177,5.93776,5.94029,20000000.0
2008-11-20 16:42:00,5.93985,5.94318,5.93741,5.94318,18000000.0
2008-11-20 16:43:00,5.94373,5.94587,5.94246,5.9434,15000000.0
2008-11-20 16:44:00,5.94358,5.94736,5.94231,5.94736,20000000.0
2008-11-20 16:45:00,5.94577,5.94687,5.94059,5.94229,13000000.0
2008-11-20 16:46:00,5.94101,5.94143,5.93781,5.9389,15000000.0
2008-11-20 16:47:00,5.93826,5.94444,5.93826,5.94444,8000000.0
2008-11-20 16:48:00,5.9431,5.94485,5.94213,5.94435,11000000.0
2008-11-20 16:49:00,5.94369,5.94477,5.94267,5.94385,12000000.0
2008-11-20 16:50:00,5.94285,5.94405,5.94064,5.94117,15000000.0
2008-11-20 16:51:00,5.94071,5.94156,5.93803,5.94129,18000000.0
2008-11-20 16:52:00,5.9422,5.9455,5.94208,5.94388,14000000.0
2008-11-20 16:53:00,5.9464,5.9464,5.9438,5.94562,8000000.0
2008-11-20 16:54:00,5.94486,5.9471,5.94447,5.9471,11000000.0
2008-11-20 16:55:00,5.94707,5.94707,5.94299,5.94522,12000000.0
2008-11-20 16:56:00,5.94341,5.94342,5.94164,5.94235,10000000.0
2008-11-20 16:57:00,5.94204,5.94324,5.94123,5.94265,8000000.0
2008-11-20 16:58:00,5.9443,5.94486,5.94189,5.94302,9000000.0
2008-11-20 16:59:00,5.94345,5.94568,5.94209,5.94334,13000000.0
2008-11-20 17:00:00,5.94299,5.94583,5.94273,5.94583,11000000.0
2008-11-20 17:01:00,5.94372,5.94523,5.94154,5.94154,12000000.0
2008-11-20 17:02:00,5.94227,5.94348,5.94172,5.94284,10000000.0
2008-11-20 17:03:00,5.94376,5.9458,5.94265,5.94515,16000000.0
2008-11-20 17:04:00,5.94638,5.94991,5.94517,5.94706,13000000.0
2008-11-20 17:05:00,5.9492,5.95926,5.9492,5.95567,16000000.0
2008-11-20 17:06:00,5.95626,5.95992,5.95546,5.95697,12000000.0
2008-11-20 17:07:00,5.9583,5.9583,5.95338,5.95432,8000000.0
2008-11-20 17:08:00,5.95647,5.96037,5.95443,5.95951,21000000.0
2008-11-20 17:09:00,5.96041,5.96041,5.95526,5.95573,16000000.0
2008-11-20 17:10:00,5.95519,5.96271,5.95492,5.96173,11000000.0
2008-11-20 17:11:00,5.96023,5.96177,5.95943,5.96166,11000000.0
2008-11-20 17:12:00,5.96183,5.96248,5.95977,5.96138,9000000.0
2008-11-20 17:13:00,5.96283,5.96303,5.96008,5.96152,9000000.0
2008-11-20 17:14:00,5.9591,5.9595,5.95422,5.95591,17000000.0
2008-11-20 17:15:00,5.95532,5.95589,5.95227,5.95585,11000000.0
2008-11-20 17:16:00,5.95633,5.95968,5.95547,5.95843,15000000.0
2008-11-20 17:17:00,5.96017,5.96024,5.95661,5.95879,13000000.0
2008-11-20 17:18:00,5.95737,5.95911,5.95611,5.9584,15000000.0
2008-11-20 17:19:00,5.95867,5.95966,5.95618,5.95833,17000000.0
2008-11-20 17:20:00,5.95808,5.95808,5.95411,5.95584,12000000.0
2008-11-20 17:21:00,5.95409,5.95512,5.95213,5.95338,7000000.0
2008-11-20 17:22:00,5.95001,5.95451,5.94957,5.95128,14000000.0
2008-11-20 17:23:00,5.95228,5.95275,5.94973,5.95273,13000000.0
2008-11-20 17:24:00,5.9514,5.95144,5.94882,5.94974,9000000.0
2008-11-20 17:25:00,5.95174,5.95466,5.95007,5.95466,11000000.0
2008-11-20 17:26:00,5.95657,5.95666,5.95374,5.95512,16000000.0
2008-11-20 17:27:00,5.9581,5.95909,5.95544,5.95909,9000000.0
2008-11-20 17:28:00,5.96003,5.96064,5.95781,5.95945,15000000.0
2008-11-20 17:29:00,5.95921,5.9595,5.95523,5.95638,11000000.0
2008-11-20 17:30:00,5.95538,5.95728,5.95366,5.95627,19000000.0
2008-11-20 17:31:00,5.95409,5.95603,5.95072,5.95156,11000000.0
2008-11-20 17:32:00,5.94962,5.94963,5.94386,5.94386,9000000.0
2008-11-20 17:33:00,5.94284,5.94393,5.94194,5.94339,10000000.0
2008-11-20 17:34:00,5.94466,5.94707,5.94261,5.94627,14000000.0
2008-11-20 17:35:00,5.94908,5.95064,5.94826,5.9493,13000000.0
2008-11-20 17:36:00,5.95094,5.9518,5.94935,5.95169,11000000.0
2008-11-20 17:37:00,5.95347,5.95615,5.95262,5.9528,15000000.0
2008-11-20 17:38:00,5.95573,5.95706,5.95455,5.95706,17000000.0
2008-11-20 17:39:00,5.95661,5.95837,5.95588,5.95772,8000000.0
2008-11-20 17:40:00,5.95781,5.95899,5.95521,5.95899,12000000.0
2008-11-20 17:41:00,5.95877,5.95998,5.95691,5.95728,21000000.0
2008-11-20 17:42:00,5.95661,5.95811,5.95372,5.95499,13000000.0
2008-11-20 17:43:00,5.95304,5.95352,5.94947,5.95114,11000000.0
2008-11-20 17:44:00,5.95008,5.95099,5.94741,5.94876,19000000.0
2008-11-20 17:45:00,5.94923,5.94943,5.94523,5.94611,10000000.0
2008-11-20 17:46:00,5.9471,5.95282,5.9464,5.95282,13000000.0
2008-11-20 17:47:00,5.95184,5.95362,5.95082,5.95343,9000000.0
2008-11-20 17:48:00,5.95312,5.95336,5.94708,5.9499,14000000.0
2008-11-20 17:49:00,5.9486,5.95093,5.94579,5.94637,14000000.0
2008-11-20 17:50:00,5.94759,5.9514,5.94447,5.94703,17000000.0
2008-11-20 17:51:00,5.94633,5.94849,5.94475,5.94849,13000000.0
2008-11-20 17:52:00,5.94846,5.95016,5.94785,5.95016,24000000.0
2008-11-20 17:53:00,5.94993,5.95068,5.9471,5.94946,16000000.0
2008-11-20 17:54:00,5.95065,5.95065,5.94399,5.94399,16000000.0
2008-11-20 17:55:00,5.94386,5.94727,5.94172,5.94272,13000000.0
2008-11-20 17:56:00,5.94413,5.94634,5.94245,5.94452,15000000.0
2008-11-20 17:57:00,5.94418,5.94694,5.9434,5.94598,10000000.0
2008-11-20 17:58:00,5.94584,5.94584,5.94352,5.94369,15000000.0
2008-11-20 17:59:00,5.94315,5.94501,5.94198,5.9442,13000000.0
2008-11-20 18:00:00,5.94346,5.94691,5.94315,5.94691,7000000.0
2008-11-20 18:01:00,5.94342,5.9455,5.93889,5.94231,18000000.0
2008-11-20 18:02:00,5.93974,5.94328,5.93819,5.93958,17000000.0
2008-11-20 18:03:00,5.94056,5.94614,5.94011,5.94449,16000000.0
2008-11-20 18:04:00,5.9443,5.94541,5.93883,5.94235,14000000.0
2008-11-20 18:05:00,5.94085,5.94085,5.93385,5.93502,13000000.0
2008-11-20 18:06:00,5.93238,5.93562,5.93022,5.9348,18000000.0
2008-11-20 18:07:00,5.93631,5.93792,5.93474,5.93643,12000000.0
2008-11-20 18:08:00,5.93707,5.93732,5.93447,5.93594,18000000.0
2008-11-20 18:09:00,5.9357,5.93896,5.93481,5.93745,12000000.0
2008-11-20 18:10:00,5.93894,5.94189,5.9383,5.94189,13000000.0
2008-11-20 18:11:00,5.9408,5.94108,5.93852,5.94064,10000000.0
2008-11-20 18:12:00,5.94117,5.94162,5.9374,5.93769,11000000.0
2008-11-20 18:13:00,5.93701,5.93855,5.93295,5.93403,14000000.0
2008-11-20 18:14:00,5.93335,5.9342,5.93136,5.9339,10000000.0
2008-11-20 18:15:00,5.93516,5.93712,5.93409,5.93463,10000000.0
2008-11-20 18:16:00,5.93719,5.93819,5.93545,5.93545,9000000.0
2008-11-20 18:17:00,5.9373,5.93755,5.93289,5.9359,18000000.0
2008-11-20 18:18:00,5.93766,5.93953,5.93478,5.93953,14000000.0
2008-11-20 18:19:00,5.93897,5.94112,5.93793,5.94112,10000000.0
2008-11-20 18:20:00,5.94133,5.94374,5.9402,5.94374,15000000.0
2008-11-20 18:21:00,5.94207,5.94329,5.93892,5.9412,18000000.0
2008-11-20 18:22:00,5.94113,5.94377,5.94005,5.94269,14000000.0
2008-11-20 18:23:00,5.94296,5.94296,5.94095,5.94188,7000000.0
2008-11-20 18:24:00,5.94256,5.94575,5.94203,5.94575,9000000.0
2008-11-20 18:25:00,5.94639,5.94683,5.94401,5.94453,13000000.0
2008-11-20 18:26:00,5.94458,5.94513,5.94319,5.9443,16000000.0
2008-11-20 18:27:00,5.94231,5.94344,5.9393,5.93966,14000000.0
2008-11-20 18:28:00,5.93969,5.94031,5.93733,5.93785,13000000.0
2008-11-20 18:29:00,5.9372,5.93761,5.93508,5.93508,11000000.0
2008-11-20 18:30:00,5.93581,5.94081,5.93581,5.94059,16000000.0
2008-11-20 18:31:00,5.94166,5.94166,5.93894,5.94005,12000000.0
2008-11-20 18:32:00,5.93922,5.94402,5.93922,5.9419,11000000.0
2008-11-20 18:33:00,5.94289,5.94368,5.9397,5.94237,13000000.0
2008-11-20 18:34:00,5.94362,5.9455,5.94062,5.9455,13000000.0
2008-11-20 18:35:00,5.94487,5.94694,5.94318,5.94534,18000000.0
2008-11-20 18:36:00,5.94707,5.94934,5.94603,5.94774,18000000.0
2008-11-20 18:37:00,5.9478,5.9484,5.94601,5.94682,18000000.0
2008-11-20 18:38:00,5.94634,5.94749,5.94464,5.94488,11000000.0
2008-11-20 18:39:00,5.94598,5.94833,5.94484,5.94833,11000000.0
2008-11-20 18:40:00,5.94817,5.94827,5.94565,5.94673,14000000.0
2008-11-20 18:41:00,5.94582,5.9476,5.94459,5.9476,16000000.0
2008-11-20 18:42:00,5.94809,5.94809,5.94365,5.94526,14000000.0
2008-11-20 18:43:00,5.9454,5.94777,5.94477,5.94777,10000000.0
2008-11-20 18:44:00,5.94726,5.94726,5.94391,5.94391,13000000.0
2008-11-20 18:45:00,5.94477,5.94662,5.944,5.94608,13000000.0
2008-11-20 18:46:00,5.94657,5.94881,5.94644,5.94756,12000000.0
2008-11-20 18:47:00,5.9473,5.94941,5.9473,5.94824,14000000.0
2008-11-20 18:48:00,5.94871,5.95104,5.94797,5.94997,15000000.0
2008-11-20 18:49:00,5.95002,5.95079,5.94754,5.9484,12000000.0
2008-11-20 18:50:00,5.94868,5.94974,5.94806,5.94956,9000000.0
2008-11-20 18:51:00,5.94881,5.9496,5.9477,5.94778,17000000.0
2008-11-20 18:52:00,5.94938,5.94938,5.94596,5.94798,9000000.0
2008-11-20 18:53:00,5.94666,5.94764,5.94589,5.94654,14000000.0
2008-11-20 18:54:00,5.94721,5.94732,5.94403,5.94591,14000000.0
2008-11-20 18:55:00,5.94553,5.94782,5.9445,5.9445,10000000.0
2008-11-20 18:56:00,5.94448,5.94548,5.94182,5.9447,16000000.0
2008-11-20 18:57:00,5.94429,5.94429,5.93863,5.93999,17000000.0
2008-11-20 18:58:00,5.93988,5.94421,5.93988,5.94421,14000000.0
2008-11-20 18:59:00,5.94323,5.94483,5.94294,5.94423,14000000.0
2008-11-20 19:00:00,5.94304,5.94594,5.94295,5.94554,15000000.0
2008-11-20 19:01:00,5.94407,5.94648,5.94393,5.94515,15000000.0
2008-11-20 19:02:00,5.94649,5.94742,5.9462,5.94713,14000000.0
2008-11-20 19:03:00,5.94847,5.94965,5.94706,5.94879,14000000.0
2008-11-20 19:04:00,5.94859,5.94912,5.94722,5.94816,12000000.0
2008-11-20 19:05:00,5.94692,5.94775,5.94566,5.9476,15000000.0
2008-11-20 19:06:00,5.94689,5.94689,5.94498,5.9457,16000000.0
2008-11-20 19:07:00,5.94695,5.94737,5.94462,5.94553,20000000.0
2008-11-20 19:08:00,5.94765,5.94765,5.94442,5.94569,8000000.0
2008-11-20 19:09:00,5.94465,5.95032,5.94463,5.95032,17000000.0
2008-11-20 19:10:00,5.95081,5.95112,5.94737,5.94752,9000000.0
2008-11-20 19:11:00,5.9492,5.95054,5.9455,5.94741,16000000.0
2008-11-20 19:12:00,5.94637,5.94718,5.94319,5.94385,13000000.0
2008-11-20 19:13:00,5.94328,5.945,5.9429,5.945,10000000.0
2008-11-20 19:14:00,5.94488,5.94488,5.94037,5.94279,20000000.0
2008-11-20 19:15:00,5.94026,5.94028,5.93629,5.93797,12000000.0
2008-11-20 19:16:00,5.93877,5.94288,5.93708,5.94288,8000000.0
2008-11-20 19:17:00,5.94429,5.94429,5.93932,5.94031,18000000.0
2008-11-20 19:18:00,5.9396,5.94113,5.93854,5.94018,11000000.0
2008-11-20 19:19:00,5.942,5.94392,5.9405,5.94314,12000000.0
2008-11-20 19:20:00,5.9432,5.94419,5.93986,5.94039,14000000.0
2008-11-20 19:21:00,5.9394,5.94,5.93798,5.93911,13000000.0
2008-11-20 19:22:00,5.93814,5.94103,5.93724,5.93928,12000000.0
2008-11-20 19:23:00,5.93937,5.94104,5.93788,5.93993,14000000.0
2008-11-20 19:24:00,5.94029,5.94231,5.9384,5.93902,19000000.0
2008-11-20 19:25:00,5.93674,5.93988,5.93633,5.9394,8000000.0
2008-11-20 19:26:00,5.93881,5.93916,5.93502,5.93502,7000000.0
2008-11-20 19:27:00,5.93623,5.93623,5.93306,5.93359,20000000.0
2008-11-20 19:28:00,5.93398,5.93484,5.93126,5.93293,17000000.0
2008-11-20 19:29:00,5.93435,5.936,5.93367,5.936,10000000.0
2008-11-20 19:30:00,5.93428,5.93564,5.93124,5.93124,15000000.0
2008-11-20 19:31:00,5.92895,5.93029,5.92709,5.92757,11000000.0
2008-11-20 19:32:00,5.92536,5.93003,5.92536,5.92799,9000000.0
2008-11-20 19:33:00,5.92578,5.92733,5.9242,5.92609,14000000.0
2008-11-20 19:34:00,5.92562,5.92738,5.92435,5.92701,17000000.0
2008-11-20 19:35:00,5.92469,5.92776,5.92337,5.92776,8000000.0
2008-11-20 19:36:00,5.92581,5.92803,5.92411,5.92499,15000000.0
2008-11-20 19:37:00,5.92675,5.92711,5.92353,5.92705,8000000.0
2008-11-20 19:38:00,5.9283,5.93012,5.92712,5.92712,15000000.0
2008-11-20 19:39:00,5.92818,5.9283,5.92458,5.92555,17000000.0
2008-11-20 19:40:00,5.92443,5.92634,5.92266,5.92431,16000000.0
2008-11-20 19:41:00,5.92557,5.92759,5.92504,5.92585,11000000.0
2008-11-20 19:42:00,5.92701,5.92773,5.92495,5.92773,15000000.0
2008-11-20 19:43:00,5.92551,5.92741,5.92374,5.92695,14000000.0
2008-11-20 19:44:00,5.92714,5.92752,5.92528,5.9274,14000000.0
2008-11-20 19:45:00,5.9271,5.93002,5.9271,5.93002,15000000.0
2008-11-20 19:46:00,5.9289,5.9296,5.92462,5.9267,15000000.0
2008-11-20 19:47:00,5.92591,5.92591,5.9208,5.92171,16000000.0
2008-11-20 19:48:00,5.91896,5.91954,5.91654,5.91954,16000000.0
2008-11-20 19:49:00,5.91925,5.91978,5.91608,5.91608,8000000.0
2008-11-20 19:50:00,5.91725,5.91751,5.91222,5.91324,9000000.0
2008-11-20 19:51:00,5.91237,5.91594,5.91111,5.91486,19000000.0
2008-11-20 19:52:00,5.91673,5.91699,5.91436,5.91507,11000000.0
2008-11-20 19:53:00,5.91469,5.91848,5.91368,5.91848,14000000.0
2008-11-20 19:54:00,5.91726,5.92058,5.91726,5.91847,18000000.0
2008-11-20 19:55:00,5.92057,5.92288,5.91956,5.9212,13000000.0
2008-11-20 19:56:00,5.92153,5.92179,5.91739,5.91986,10000000.0
2008-11-20 19:57:00,5.9216,5.92259,5.91957,5.9224,16000000.0
2008-11-20 19:58:00,5.92237,5.92455,5.92086,5.92434,15000000.0
2008-11-20 19:59:00,5.92336,5.92452,5.92198,5.92352,14000000.0
2008-11-20 20:00:00,5.92283,5.92337,5.92098,5.92216,11000000.0
2008-11-20 20:01:00,5.92185,5.92386,5.92014,5.92386,24000000.0
2008-11-20 20:02:00,5.92316,5.92316,5.91939,5.92027,11000000.0
2008-11-20 20:03:00,5.92035,5.92273,5.91963,5.92273,11000000.0
2008-11-20 20:04:00,5.92267,5.92538,5.9223,5.92383,10000000.0
2008-11-20 20:05:00,5.92322,5.92362,5.92042,5.92353,17000000.0
2008-11-20 20:06:00,5.92474,5.92483,5.92057,5.92246,10000000.0
2008-11-20 20:07:00,5.92178,5.92332,5.91998,5.92067,14000000.0
2008-11-20 20:08:00,5.91968,5.92182,5.91937,5.91959,13000000.0
2008-11-20 20:09:00,5.91934,5.92074,5.91753,5.91753,11000000.0
2008-11-20 20:10:00,5.91842,5.92075,5.9182,5.91956,11000000.0
2008-11-20 20:11:00,5.91782,5.92135,5.91782,5.92102,9000000.0
2008-11-20 20:12:00,5.92237,5.92415,5.92088,5.92375,16000000.0
2008-11-20 20:13:00,5.92268,5.92295,5.92182,5.92295,11000000.0
2008-11-20 20:14:00,5.92212,5.92256,5.91924,5.92126,19000000.0
2008-11-20 20:15:00,5.92019,5.92071,5.91658,5.91768,13000000.0
2008-11-20 20:16:00,5.91802,5.91942,5.91619,5.91726,15000000.0
2008-11-20 20:17:00,5.91734,5.92372,5.9169,5.92372,8000000.0
2008-11-20 20:18:00,5.9244,5.92501,5.92182,5.92413,14000000.0
2008-11-20 20:19:00,5.92552,5.93341,5.9243,5.93192,14000000.0
2008-11-20 20:20:00,5.93408,5.93847,5.93408,5.938,12000000.0
2008-11-20 20:21:00,5.94003,5.94017,5.93621,5.93743,9000000.0
2008-11-20 20:22:00,5.93794,5.93794,5.93411,5.93481,17000000.0
2008-11-20 20:23:00,5.93428,5.9376,5.93332,5.93744,11000000.0
2008-11-20 20:24:00,5.93727,5.93901,5.93489,5.9358,16000000.0
2008-11-20 20:25:00,5.93749,5.93763,5.9343,5.93498,11000000.0
2008-11-20 20:26:00,5.93497,5.93788,5.93497,5.93788,8000000.0
2008-11-20 20:27:00,5.93773,5.9389,5.93446,5.93646,13000000.0
2008-11-20 20:28:00,5.94022,5.94035,5.93693,5.9379,15000000.0
2008-11-20 20:29:00,5.93842,5.9406,5.93768,5.9378,16000000.0
2008-11-20 20:30:00,5.93902,5.93967,5.93716,5.93778,8000000.0
2008-11-20 20:31:00,5.93832,5.9405,5.93749,5.93965,18000000.0
2008-11-20 20:32:00,5.93812,5.94084,5.93812,5.94068,7000000.0
2008-11-20 20:33:00,5.93954,5.93992,5.93541,5.93541,13000000.0
2008-11-20 20:34:00,5.93443,5.93555,5.93234,5.93478,13000000.0
2008-11-20 20:35:00,5.93652,5.93994,5.93492,5.93994,9000000.0
2008-11-20 20:36:00,5.94278,5.94657,5.94165,5.94388,17000000.0
2008-11-20 20:37:00,5.94813,5.94929,5.94428,5.94871,14000000.0
2008-11-20 20:38:00,5.94755,5.94771,5.94011,5.94057,16000000.0
2008-11-20 20:39:00,5.94098,5.94207,5.93904,5.94046,14000000.0
2008-11-20 20:40:00,5.94005,5.94209,5.93906,5.94039,17000000.0
2008-11-20 20:41:00,5.93964,5.9399,5.93511,5.93658,16000000.0
2008-11-20 20:42:00,5.93561,5.93902,5.93561,5.93755,22000000.0
2008-11-20 20:43:00,5.93788,5.93809,5.93339,5.93478,18000000.0
2008-11-20 20:44:00,5.93459,5.93713,5.93256,5.93713,16000000.0
2008-11-20 20:45:00,5.93641,5.93755,5.93641,5.93673,8000000.0
2008-11-20 20:46:00,5.93644,5.93678,5.93471,5.93584,19000000.0
2008-11-20 20:47:00,5.93595,5.93884,5.93595,5.93857,12000000.0
2008-11-20 20:48:00,5.93977,5.94051,5.93771,5.93974,9000000.0
2008-11-20 20:49:00,5.94049,5.94349,5.94049,5.94349,19000000.0
2008-11-20 20:50:00,5.9417,5.94492,5.94083,5.94204,15000000.0
2008-11-20 20:51:00,5.94483,5.94483,5.9417,5.94335,9000000.0
2008-11-20 20:52:00,5.9424,5.94252,5.93929,5.93929,11000000.0
2008-11-20 20:53:00,5.94026,5.94173,5.93968,5.94131,15000000.0
2008-11-20 20:54:00,5.94099,5.94274,5.93875,5.94154,12000000.0
2008-11-20 20:55:00,5.94196,5.94293,5.93929,5.9423,18000000.0
2008-11-20 20:56:00,5.94273,5.94327,5.94092,5.94202,12000000.0
2008-11-20 20:57:00,5.94174,5.94216,5.94057,5.94188,13000000.0
2008-11-20 20:58:00,5.94081,5.94183,5.93986,5.93988,11000000.0
2008-11-20 20:59:00,5.93893,5.93963,5.93761,5.93884,11000000.0
2008-11-20 21:00:00,5.93729,5.93874,5.93689,5.93745,17000000.0
2008-11-20 21:01:00,5.93795,5.93984,5.93755,5.93953,10000000.0
2008-11-20 21:02:00,5.94087,5.94155,5.93798,5.93798,8000000.0
2008-11-20 21:03:00,5.93853,5.94141,5.93785,5.94092,19000000.0
2008-11-20 21:04:00,5.94034,5.94477,5.93946,5.94477,18000000.0
2008-11-20 21:05:00,5.94354,5.94482,5.94173,5.94309,14000000.0
2008-11-20 21:06:00,5.94343,5.94456,5.94247,5.94417,12000000.0
2008-11-20 21:07:00,5.94257,5.94433,5.94257,5.94413,10000000.0
2008-11-20 21:08:00,5.94488,5.94815,5.94488,5.94815,14000000.0
2008-11-20 21:09:00,5.9479,5.95075,5.94711,5.95041,16000000.0
2008-11-20 21:10:00,5.95036,5.95073,5.94852,5.95011,15000000.0
2008-11-20 21:11:00,5.9496,5.95074,5.94687,5.94743,13000000.0
2008-11-20 21:12:00,5.94632,5.9479,5.94453,5.94453,10000000.0
2008-11-20 21:13:00,5.94691,5.94775,5.94445,5.94642,14000000.0
2008-11-20 21:14:00,5.94751,5.94938,5.94587,5.94938,10000000.0
2008-11-20 21:15:00,5.94894,5.94894,5.94412,5.94763,15000000.0
2008-11-20 21:16:00,5.94685,5.94685,5.94458,5.94533,11000000.0
2008-11-20 21:17:00,5.94558,5.94773,5.94459,5.94737,13000000.0
2008-11-20 21:18:00,5.94892,5.9533,5.94885,5.9533,17000000.0
2008-11-20 21:19:00,5.95346,5.9539,5.95121,5.95263,12000000.0
2008-11-20 21:20:00,5.95295,5.95295,5.95035,5.95202,14000000.0
2008-11-20 21:21:00,5.95052,5.95063,5.94397,5.94507,11000000.0
2008-11-20 21:22:00,5.94524,5.94536,5.9444,5.94464,9000000.0
2008-11-20 21:23:00,5.94602,5.9474,5.94436,5.94706,7000000.0
2008-11-20 21:24:00,5.94728,5.94865,5.94561,5.94809,11000000.0
2008-11-20 21:25:00,5.94761,5.94831,5.9461,5.94637,7000000.0
2008-11-20 21:26:00,5.94626,5.94699,5.94439,5.94683,13000000.0
2008-11-20 21:27:00,5.94649,5.94747,5.94553,5.94691,11000000.0
2008-11-20 21:28:00,5.94816,5.95303,5.94774,5.95303,15000000.0
2008-11-20 21:29:00,5.95305,5.95305,5.95125,5.95193,12000000.0
2008-11-20 21:30:00,5.95129,5.95155,5.94941,5.94941,10000000.0
2008-11-20 21:31:00,5.9513,5.95181,5.94915,5.95053,10000000.0
2008-11-20 21:32:00,5.95007,5.95253,5.94948,5.95253,12000000.0
2008-11-20 21:33:00,5.95206,5.95251,5.94929,5.95113,19000000.0
2008-11-20 21:34:00,5.95227,5.95296,5.95051,5.9518,8000000.0
2008-11-20 21:35:00,5.95177,5.95272,5.94906,5.95272,20000000.0
2008-11-20 21:36:00,5.95175,5.95207,5.94664,5.94664,19000000.0
2008-11-20 21:37:00,5.94666,5.94781,5.94591,5.94642,19000000.0
2008-11-20 21:38:00,5.9466,5.9466,5.9437,5.94552,13000000.0
2008-11-20 21:39:00,5.94576,5.94711,5.94393,5.9458,17000000.0
2008-11-20 21:40:00,5.94699,5.94699,5.94497,5.94583,7000000.0
2008-11-20 21:41:00,5.94591,5.94667,5.94508,5.94623,11000000.0
2008-11-20 21:42:00,5.94572,5.94572,5.94221,5.94279,18000000.0
2008-11-20 21:43:00,5.94226,5.94226,5.94013,5.94221,13000000.0
2008-11-20 21:44:00,5.94276,5.94574,5.94131,5.94574,16000000.0
2008-11-20 21:45:00,5.94753,5.94802,5.94502,5.94731,11000000.0
2008-11-20 21:46:00,5.94837,5.95117,5.94646,5.94947,13000000.0
2008-11-20 21:47:00,5.94903,5.95106,5.94903,5.95106,13000000.0
2008-11-20 21:48:00,5.95138,5.95211,5.94888,5.95066,17000000.0
2008-11-20 21:49:00,5.95156,5.95166,5.94939,5.94978,8000000.0
2008-11-20 21:50:00,5.9492,5.94926,5.94781,5.94781,11000000.0
2008-11-20 21:51:00,5.94775,5.94775,5.94381,5.9458,13000000.0
2008-11-20 21:52:00,5.94595,5.94701,5.9444,5.94615,13000000.0
2008-11-20 21:53:00,5.94745,5.94981,5.94597,5.94981,14000000.0
2008-11-20 21:54:00,5.9509,5.9509,5.94913,5.95068,11000000.0
2008-11-20 21:55:00,5.95027,5.95027,5.94829,5.94934,17000000.0
2008-11-20 21:56:00,5.94897,5.94948,5.94792,5.94885,12000000.0
2008-11-20 21:57:00,5.94858,5.9508,5.94787,5.94863,16000000.0
2008-11-20 21:58:00,5.94967,5.95132,5.94899,5.95025,9000000.0
2008-11-20 21:59:00,5.95197,5.95264,5.94926,5.95,18000000.0
2008-11-20 22:00:00,5.95204,5.95249,5.94896,5.94944,13000000.0
2008-11-20 22:01:00,5.94937,5.94941,5.94666,5.94695,11000000.0
2008-11-20 22:02:00,5.9469,5.94921,5.94568,5.94921,17000000.0
2008-11-20 22:03:00,5.94893,5.94893,5.94533,5.9477,23000000.0
2008-11-20 22:04:00,5.94899,5.95265,5.94849,5.95256,15000000.0
2008-11-20 22:05:00,5.95307,5.95445,5.95235,5.95235,14000000.0
2008-11-20 22:06:00,5.95328,5.95352,5.95213,5.95252,15000000.0
2008-11-20 22:07:00,5.95239,5.95308,5.95024,5.95123,9000000.0
2008-11-20 22:08:00,5.95288,5.95362,5.95167,5.95344,18000000.0
2008-11-20 22:09:00,5.95301,5.95514,5.95234,5.95279,11000000.0
2008-11-20 22:10:00,5.95209,5.95322,5.95114,5.95251,7000000.0
2008-11-20 22:11:00,5.95238,5.95391,5.95118,5.95287,8000000.0
2008-11-20 22:12:00,5.95144,5.95156,5.9501,5.95055,16000000.0
2008-11-20 22:13:00,5.94925,5.95038,5.94691,5.94863,24000000.0
2008-11-20 22:14:00,5.94965,5.95052,5.9487,5.94963,9000000.0
2008-11-20 22:15:00,5.94985,5.94985,5.94764,5.94945,10000000.0
2008-11-20 22:16:00,5.95025,5.95333,5.94964,5.95333,13000000.0
2008-11-20 22:17:00,5.95348,5.95437,5.95234,5.95413,20000000.0
2008-11-20 22:18:00,5.95341,5.95341,5.95062,5.95062,11000000.0
2008-11-20 22:19:00,5.95132,5.95132,5.94898,5.94898,15000000.0
2008-11-20 22:20:00,5.95086,5.95184,5.94852,5.95007,16000000.0
2008-11-20 22:21:00,5.94992,5.94992,5.94509,5.94655,12000000.0
2008-11-20 22:22:00,5.94731,5.94822,5.94559,5.94822,14000000.0
2008-11-20 22:23:00,5.9482,5.94834,5.94676,5.94834,11000000.0
2008-11-20 22:24:00,5.94925,5.9502,5.94822,5.94993,16000000.0
2008-11-20 22:25:00,5.94899,5.95031,5.94831,5.95031,14000000.0
2008-11-20 22:26:00,5.94933,5.94999,5.94854,5.94887,10000000.0
2008-11-20 22:27:00,5.95126,5.95404,5.95053,5.95363,14000000.0
2008-11-20 22:28:00,5.95291,5.95363,5.9522,5.95363,12000000.0
2008-11-20 22:29:00,5.95315,5.95315,5.94942,5.94992,13000000.0
2008-11-20 22:30:00,5.95053,5.95104,5.94794,5.94925,8000000.0
2008-11-20 22:31:00,5.9486,5.95055,5.94844,5.95031,11000000.0
2008-11-20 22:32:00,5.95033,5.95064,5.94845,5.95006,20000000.0
2008-11-20 22:33:00,5.94917,5.95125,5.94902,5.95125,11000000.0
2008-11-20 22:34:00,5.95107,5.9514,5.94995,5.95108,10000000.0
2008-11-20 22:35:00,5.95045,5.95264,5.94947,5.95264,13000000.0
2008-11-20 22:36:00,5.95263,5.95537,5.95251,5.95359,9000000.0
2008-11-20 22:37:00,5.95425,5.95425,5.95013,5.9521,13000000.0
2008-11-20 22:38:00,5.95305,5.95544,5.95247,5.95544,9000000.0
2008-11-20 22:39:00,5.95487,5.95849,5.95487,5.95781,12000000.0
2008-11-20 22:40:00,5.95755,5.95771,5.95641,5.9577,9000000.0
2008-11-20 22:41:00,5.95816,5.95816,5.95515,5.95695,14000000.0
2008-11-20 22:42:00,5.9574,5.95777,5.9558,5.95777,13000000.0
2008-11-20 22:43:00,5.95573,5.95711,5.95554,5.95629,12000000.0
2008-11-20 22:44:00,5.95498,5.95611,5.95458,5.95558,15000000.0
2008-11-20 22:45:00,5.95549,5.95549,5.95047,5.95072,13000000.0
2008-11-20 22:46:00,5.94981,5.94981,5.945,5.94638,14000000.0
2008-11-20 22:47:00,5.94637,5.95022,5.94595,5.94966,15000000.0
2008-11-20 22:48:00,5.95151,5.95237,5.95058,5.9514,13000000.0
2008-11-20 22:49:00,5.95216,5.95609,5.95051,5.95479,13000000.0
2008-11-20 22:50:00,5.95755,5.96065,5.95645,5.96024,15000000.0
2008-11-20 22:51:00,5.96122,5.96608,5.96122,5.96327,14000000.0
2008-11-20 22:52:00,5.96292,5.96678,5.96214,5.96678,9000000.0
2008-11-20 22:53:00,5.96768,5.97033,5.96487,5.96698,15000000.0
2008-11-20 22:54:00,5.9661,5.97279,5.9661,5.97216,17000000.0
2008-11-20 22:55:00,5.97216,5.97335,5.96964,5.96964,16000000.0
2008-11-20 22:56:00,5.96959,5.97194,5.96905,5.97158,13000000.0
2008-11-20 22:57:00,5.97178,5.97305,5.97161,5.97182,8000000.0
2008-11-20 22:58:00,5.97331,5.97474,5.9723,5.97474,8000000.0
2008-11-20 22:59:00,5.97401,5.97401,5.9685,5.96883,19000000.0
2008-11-20 23:00:00,5.96525,5.96717,5.96347,5.96347,10000000.0
2008-11-20 23:01:00,5.96411,5.96472,5.9636,5.96455,7000000.0
2008-11-20 23:02:00,5.96515,5.96689,5.96469,5.96679,15000000.0
2008-11-20 23:03:00,5.96765,5.96765,5.96618,5.96748,17000000.0
2008-11-20 23:04:00,5.96767,5.96845,5.96664,5.96748,19000000.0
2008-11-20 23:05:00,5.96769,5.96985,5.9673,5.96961,9000000.0
2008-11-20 23:06:00,5.96954,5.9702,5.96802,5.96869,12000000.0
2008-11-20 23:07:00,5.96956,5.96995,5.96771,5.96873,14000000.0
2008-11-20 23:08:00,5.96818,5.96891,5.96759,5.9681,16000000.0
2008-11-20 23:09:00,5.96816,5.96966,5.96814,5.96966,9000000.0
2008-11-20 23:10:00,5.96828,5.97001,5.96794,5.96794,12000000.0
2008-11-20 23:11:00,5.96794,5.96972,5.96794,5.96951,14000000.0
2008-11-20 23:12:00,5.96876,5.96877,5.96777,5.96777,7000000.0
2008-11-20 23:13:00,5.96767,5.96925,5.96739,5.96902,14000000.0
2008-11-20 23:14:00,5.96941,5.97058,5.96903,5.96918,19000000.0
2008-11-20 23:15:00,5.97017,5.97482,5.97009,5.97482,13000000.0
2008-11-20 23:16:00,5.97461,5.97544,5.97359,5.97359,15000000.0
2008-11-20 23:17:00,5.97385,5.97426,5.97268,5.97278,11000000.0
2008-11-20 23:18:00,5.97267,5.97367,5.97238,5.97367,12000000.0
2008-11-20 23:19:00,5.97338,5.97421,5.97239,5.97368,14000000.0
2008-11-20 23:20:00,5.97426,5.9746,5.97266,5.9734,19000000.0
2008-11-20 23:21:00,5.97381,5.97399,5.97291,5.97291,7000000.0
2008-11-20 23:22:00,5.97305,5.97437,5.97283,5.97366,15000000.0
2008-11-20 23:23:00,5.97374,5.97407,5.97297,5.9736,11000000.0
2008-11-20 23:24:00,5.97324,5.97329,5.96994,5.96994,14000000.0
2008-11-20 23:25:00,5.97084,5.97108,5.96784,5.96784,11000000.0
2008-11-20 23:26:00,5.96945,5.97071,5.96845,5.96914,14000000.0
2008-11-20 23:27:00,5.96765,5.96934,5.96765,5.96854,11000000.0
2008-11-20 23:28:00,5.96913,5.97086,5.96813,5.96973,12000000.0
2008-11-20 23:29:00,5.96961,5.97174,5.96882,5.9709,16000000.0
2008-11-20 23:30:00,5.9718,5.97639,5.97165,5.97639,20000000.0
2008-11-20 23:31:00,5.97793,5.98245,5.97793,5.98206,11000000.0
2008-11-20 23:32:00,5.98177,5.98177,5.97945,5.98051,16000000.0
2008-11-20 23:33:00,5.97915,5.98145,5.97915,5.98043,12000000.0
2008-11-20 23:34:00,5.98115,5.9818,5.97931,5.98146,13000000.0
2008-11-20 23:35:00,5.98023,5.98226,5.97909,5.98084,9000000.0
2008-11-20 23:36:00,5.98013,5.9832,5.97945,5.98314,9000000.0
2008-11-20 23:37:00,5.98281,5.98395,5.98097,5.98097,14000000.0
2008-11-20 23:38:00,5.9825,5.98333,5.98107,5.98276,13000000.0
2008-11-20 23:39:00,5.98422,5.98469,5.98182,5.98454,17000000.0
2008-11-20 23:40:00,5.9833,5.98398,5.98143,5.98291,12000000.0
2008-11-20 23:41:00,5.98306,5.98438,5.98258,5.9839,17000000.0
2008-11-20 23:42:00,5.98265,5.98265,5.98023,5.98184,22000000.0
2008-11-20 23:43:00,5.98088,5.98232,5.9805,5.98212,15000000.0
2008-11-20 23:44:00,5.98254,5.98339,5.98142,5.98142,14000000.0
2008-11-20 23:45:00,5.98163,5.98195,5.97964,5.98038,20000000.0
2008-11-20 23:46:00,5.97795,5.9795,5.97757,5.9787,14000000.0
2008-11-20 23:47:00,5.97985,5.98015,5.97811,5.97829,10000000.0
2008-11-20 23:48:00,5.97747,5.98029,5.97725,5.97858,18000000.0
2008-11-20 23:49:00,5.97753,5.98101,5.97715,5.97936,14000000.0
2008-11-20 23:50:00,5.97906,5.98086,5.97758,5.97824,13000000.0
2008-11-20 23:51:00,5.97734,5.97806,5.97634,5.97665,8000000.0
2008-11-20 23:52:00,5.97624,5.97761,5.97583,5.97667,16000000.0
2008-11-20 23:53:00,5.97493,5.97645,5.97438,5.97506,18000000.0
2008-11-20 23:54:00,5.97666,5.97826,5.9765,5.9765,12000000.0
2008-11-20 23:55:00,5.97653,5.97826,5.97615,5.97647,19000000.0
2008-11-20 23:56:00,5.97717,5.97723,5.97525,5.97608,14000000.0
2008-11-20 23:57:00,5.9766,5.97724,5.97538,5.97648,16000000.0
2008-11-20 23:58:00,5.97656,5.97694,5.97582,5.97679,13000000.0
2008-11-20 23:59:00,5.97657,5.97744,5.97624,5.97626,14000000.0
2008-11-21 00:00:00,5.97692,5.97707,5.97551,5.97668,17000000.0
2008-11-21 00:01:00,5.97633,5.97769,5.97553,5.97575,12000000.0
2008-11-21 00:02:00,5.9766,5.97772,5.97645,5.97645,15000000.0
2008-11-21 00:03:00,5.97732,5.97773,5.97638,5.97719,14000000.0
2008-11-21 00:04:00,5.97701,5.97738,5.97609,5.97686,12000000.0
2008-11-21 00:05:00,5.97664,5.97664,5.97453,5.97478,12000000.0
2008-11-21 00:06:00,5.97431,5.97451,5.97083,5.97083,12000000.0
2008-11-21 00:07:00,5.97094,5.97504,5.97094,5.97323,11000000.0
2008-11-21 00:08:00,5.97278,5.97369,5.97047,5.97346,15000000.0
2008-11-21 00:09:00,5.97469,5.97588,5.97338,5.97392,12000000.0
2008-11-21 00:10:00,5.97299,5.97358,5.97155,5.973,19000000.0
2008-11-21 00:11:00,5.97297,5.9764,5.97295,5.9764,8000000.0
2008-11-21 00:12:00,5.9751,5.97598,5.97424,5.97494,9000000.0
2008-11-21 00:13:00,5.97549,5.97689,5.97516,5.97558,13000000.0
2008-11-21 00:14:00,5.97613,5.9763,5.9735,5.9738,14000000.0
2008-11-21 00:15:00,5.97246,5.97339,5.97169,5.97245,12000000.0
2008-11-21 00:16:00,5.97118,5.97228,5.97033,5.97057,12000000.0
2008-11-21 00:17:00,5.97046,5.97131,5.97007,5.97045,10000000.0
2008-11-21 00:18:00,5.969,5.96973,5.96455,5.96474,19000000.0
2008-11-21 00:19:00,5.96339,5.9649,5.96207,5.96207,12000000.0
2008-11-21 00:20:00,5.96284,5.96453,5.96276,5.96404,11000000.0
2008-11-21 00:21:00,5.96548,5.96806,5.96469,5.96601,14000000.0
2008-11-21 00:22:00,5.96779,5.96843,5.96593,5.96662,13000000.0
2008-11-21 00:23:00,5.96601,5.9662,5.96496,5.96518,13000000.0
2008-11-21 00:24:00,5.96516,5.96584,5.96475,5.96486,9000000.0
2008-11-21 00:25:00,5.96582,5.96684,5.96511,5.9663,13000000.0
2008-11-21 00:26:00,5.96609,5.96775,5.96578,5.96695,14000000.0
2008-11-21 00:27:00,5.96769,5.96905,5.96598,5.96741,15000000.0
2008-11-21 00:28:00,5.96752,5.96906,5.96746,5.96846,7000000.0
2008-11-21 00:29:00,5.96861,5.96885,5.96768,5.96851,17000000.0
2008-11-21 00:30:00,5.968,5.96937,5.968,5.96851,9000000.0
2008-11-21 00:31:00,5.96859,5.9698,5.9651,5.9651,13000000.0
2008-11-21 00:32:00,5.96399,5.96567,5.96286,5.96481,8000000.0
2008-11-21 00:33:00,5.96334,5.96411,5.96176,5.96305,19000000.0
2008-11-21 00:34:00,5.96284,5.96793,5.96284,5.96686,15000000.0
2008-11-21 00:35:00,5.96891,5.96891,5.96709,5.96812,12000000.0
2008-11-21 00:36:00,5.96818,5.96862,5.96724,5.96814,15000000.0
2008-11-21 00:37:00,5.96861,5.96864,5.96705,5.96808,15000000.0
2008-11-21 00:38:00,5.96846,5.97077,5.96804,5.97031,18000000.0
2008-11-21 00:39:00,5.97051,5.97313,5.96961,5.97313,20000000.0
2008-11-21 00:40:00,5.97329,5.97329,5.97225,5.97225,10000000.0
2008-11-21 00:41:00,5.97196,5.97306,5.9713,5.97249,9000000.0
2008-11-21 00:42:00,5.97295,5.97315,5.97151,5.9722,16000000.0
2008-11-21 00:43:00,5.97162,5.97246,5.9712,5.9712,16000000.0
2008-11-21 00:44:00,5.97175,5.97238,5.97162,5.97207,10000000.0
2008-11-21 00:45:00,5.97254,5.97307,5.97129,5.97129,16000000.0
2008-11-21 00:46:00,5.97177,5.97283,5.97139,5.97283,12000000.0
2008-11-21 00:47:00,5.97248,5.97391,5.97194,5.97328,8000000.0
2008-11-21 00:48:00,5.97329,5.97374,5.97207,5.97336,16000000.0
2008-11-21 00:49:00,5.97364,5.97591,5.97364,5.97537,11000000.0
2008-11-21 00:50:00,5.97669,5.97847,5.97633,5.97847,9000000.0
2008-11-21 00:51:00,5.9789,5.97957,5.97842,5.97869,9000000.0
2008-11-21 00:52:00,5.97767,5.97852,5.97695,5.97777,18000000.0
2008-11-21 00:53:00,5.97838,5.97846,5.97533,5.97545,12000000.0
2008-11-21 00:54:00,5.97732,5.97818,5.97602,5.97602,12000000.0
2008-11-21 00:55:00,5.97624,5.97789,5.97578,5.97777,11000000.0
2008-11-21 00:56:00,5.97739,5.9795,5.977,5.97782,14000000.0
2008-11-21 00:57:00,5.97584,5.97746,5.97554,5.97565,15000000.0
2008-11-21 00:58:00,5.97647,5.97733,5.9755,5.977,9000000.0
2008-11-21 00:59:00,5.9778,5.97847,5.9761,5.9761,17000000.0
2008-11-21 01:00:00,5.97602,5.97847,5.97602,5.97773,12000000.0
2008-11-21 01:01:00,5.97833,5.9792,5.97813,5.97894,15000000.0
2008-11-21 01:02:00,5.97875,5.97886,5.97604,5.97604,10000000.0
2008-11-21 01:03:00,5.97527,5.97634,5.97505,5.97634,13000000.0
2008-11-21 01:04:00,5.97627,5.97807,5.97627,5.97715,13000000.0
2008-11-21 01:05:00,5.97815,5.97815,5.97598,5.97676,13000000.0
2008-11-21 01:06:00,5.97552,5.97609,5.97505,5.97584,12000000.0
2008-11-21 01:07:00,5.97625,5.97657,5.9754,5.97657,13000000.0
2008-11-21 01:08:00,5.97695,5.97775,5.97582,5.97715,15000000.0
2008-11-21 01:09:00,5.97465,5.97741,5.97465,5.97648,17000000.0
2008-11-21 01:10:00,5.97673,5.97859,5.97527,5.97527,10000000.0
2008-11-21 01:11:00,5.97472,5.97537,5.97383,5.97537,11000000.0
2008-11-21 01:12:00,5.9755,5.97562,5.9738,5.97519,10000000.0
2008-11-21 01:13:00,5.97718,5.97743,5.97538,5.97666,11000000.0
2008-11-21 01:14:00,5.97718,5.97812,5.97636,5.97758,13000000.0
2008-11-21 01:15:00,5.97742,5.97829,5.97688,5.97688,9000000.0
2008-11-21 01:16:00,5.97613,5.97756,5.97613,5.9767,12000000.0
2008-11-21 01:17:00,5.97692,5.97705,5.976,5.97646,11000000.0
2008-11-21 01:18:00,5.97693,5.97693,5.97521,5.97621,12000000.0
2008-11-21 01:19:00,5.97653,5.97747,5.97606,5.97641,19000000.0
2008-11-21 01:20:00,5.97536,5.976,5.9742,5.976,11000000.0
2008-11-21 01:21:00,5.97545,5.97704,5.97518,5.97671,12000000.0
2008-11-21 01:22:00,5.97693,5.97694,5.97616,5.97634,9000000.0
2008-11-21 01:23:00,5.97682,5.97719,5.97581,5.97607,13000000.0
2008-11-21 01:24:00,5.97693,5.97693,5.97546,5.97599,14000000.0
2008-11-21 01:25:00,5.97558,5.9761,5.97501,5.97568,11000000.0
2008-11-21 01:26:00,5.97626,5.97651,5.97485,5.97585,10000000.0
2008-11-21 01:27:00,5.97645,5.97732,5.97527,5.97695,17000000.0
2008-11-21 01:28:00,5.97674,5.97688,5.97566,5.97668,13000000.0
2008-11-21 01:29:00,5.97653,5.97754,5.97564,5.97692,19000000.0
2008-11-21 01:30:00,5.97729,5.9786,5.97604,5.97804,15000000.0
2008-11-21 01:31:00,5.97871,5.97928,5.97782,5.97834,15000000.0
2008-11-21 01:32:00,5.97927,5.97994,5.97742,5.97742,12000000.0
2008-11-21 01:33:00,5.97891,5.98002,5.97848,5.97975,8000000.0
2008-11-21 01:34:00,5.97938,5.97974,5.97819,5.97917,18000000.0
2008-11-21 01:35:00,5.97861,5.97954,5.9773,5.97954,12000000.0
2008-11-21 01:36:00,5.98006,5.98006,5.97733,5.97733,16000000.0
2008-11-21 01:37:00,5.97867,5.97897,5.97664,5.97715,15000000.0
2008-11-21 01:38:00,5.97799,5.9786,5.97706,5.97809,18000000.0
2008-11-21 01:39:00,5.97902,5.97902,5.97783,5.97819,10000000.0
2008-11-21 01:40:00,5.97836,5.97849,5.97718,5.97794,11000000.0
2008-11-21 01:41:00,5.97771,5.97882,5.9768,5.97839,16000000.0
2008-11-21 01:42:00,5.97858,5.98106,5.97767,5.98036,14000000.0
2008-11-21 01:43:00,5.98044,5.98422,5.98044,5.98361,16000000.0
2008-11-21 01:44:00,5.98439,5.98648,5.98384,5.98648,15000000.0
2008-11-21 01:45:00,5.98656,5.98842,5.98519,5.98689,16000000.0
2008-11-21 01:46:00,5.98583,5.99168,5.98557,5.98894,9000000.0
2008-11-21 01:47:00,5.9898,5.99051,5.98875,5.98931,17000000.0
2008-11-21 01:48:00,5.98901,5.99058,5.98836,5.98928,16000000.0
2008-11-21 01:49:00,5.98955,5.9899,5.9833,5.98585,10000000.0
2008-11-21 01:50:00,5.98509,5.98605,5.98362,5.98442,11000000.0
2008-11-21 01:51:00,5.98435,5.98791,5.98336,5.98517,12000000.0
2008-11-21 01:52:00,5.98708,5.98939,5.98708,5.98812,12000000.0
2008-11-21 01:53:00,5.98677,5.9881,5.9867,5.98809,18000000.0
2008-11-21 01:54:00,5.98766,5.98801,5.98633,5.9875,14000000.0
2008-11-21 01:55:00,5.98586,5.98774,5.9858,5.98704,18000000.0
2008-11-21 01:56:00,5.9866,5.9871,5.98623,5.98673,8000000.0
2008-11-21 01:57:00,5.98487,5.98653,5.98436,5.98436,13000000.0
2008-11-21 01:58:00,5.98524,5.98577,5.98436,5.98436,11000000.0
2008-11-21 01:59:00,5.98393,5.98471,5.98308,5.98308,11000000.0
2008-11-21 02:00:00,5.98479,5.98479,5.9836,5.98446,16000000.0
2008-11-21 02:01:00,5.98554,5.98643,5.98424,5.98492,21000000.0
2008-11-21 02:02:00,5.98395,5.98446,5.98224,5.98224,10000000.0
2008-11-21 02:03:00,5.98246,5.98271,5.98149,5.98227,8000000.0
2008-11-21 02:04:00,5.9824,5.98365,5.98194,5.98256,14000000.0
2008-11-21 02:05:00,5.98363,5.98455,5.98208,5.98295,14000000.0
2008-11-21 02:06:00,5.98164,5.98278,5.98113,5.98113,15000000.0
2008-11-21 02:07:00,5.98066,5.98207,5.9794,5.9794,10000000.0
2008-11-21 02:08:00,5.98148,5.98183,5.98037,5.98142,16000000.0
2008-11-21 02:09:00,5.98008,5.98089,5.97875,5.97895,18000000.0
2008-11-21 02:10:00,5.98054,5.98278,5.98054,5.98071,16000000.0
2008-11-21 02:11:00,5.98113,5.98116,5.97925,5.98116,14000000.0
2008-11-21 02:12:00,5.98,5.98145,5.97964,5.98032,10000000.0
2008-11-21 02:13:00,5.98033,5.98127,5.97947,5.98064,15000000.0
2008-11-21 02:14:00,5.98111,5.98285,5.98086,5.98242,19000000.0
2008-11-21 02:15:00,5.98264,5.98465,5.98253,5.98318,12000000.0
2008-11-21 02:16:00,5.98324,5.98385,5.98223,5.98271,18000000.0
2008-11-21 02:17:00,5.98378,5.98709,5.98378,5.98709,14000000.0
2008-11-21 02:18:00,5.98581,5.98738,5.9852,5.9852,12000000.0
2008-11-21 02:19:00,5.98376,5.98457,5.98247,5.98247,14000000.0
2008-11-21 02:20:00,5.98381,5.98423,5.9823,5.98346,13000000.0
2008-11-21 02:21:00,5.9818,5.98361,5.98147,5.98216,15000000.0
2008-11-21 02:22:00,5.98188,5.98247,5.98054,5.98161,13000000.0
2008-11-21 02:23:00,5.98102,5.98102,5.97899,5.98008,16000000.0
2008-11-21 02:24:00,5.97924,5.98064,5.97887,5.9789,17000000.0
2008-11-21 02:25:00,5.97907,5.97987,5.97855,5.97964,10000000.0
2008-11-21 02:26:00,5.97968,5.98033,5.97844,5.97866,13000000.0
2008-11-21 02:27:00,5.97863,5.97922,5.97834,5.9788,7000000.0
2008-11-21 02:28:00,5.97828,5.979,5.97773,5.97834,9000000.0
2008-11-21 02:29:00,5.97867,5.97875,5.97681,5.9774,20000000.0
2008-11-21 02:30:00,5.97737,5.98009,5.97701,5.98009,11000000.0
2008-11-21 02:31:00,5.97948,5.98245,5.97938,5.98133,9000000.0
2008-11-21 02:32:00,5.98193,5.98205,5.98045,5.98157,13000000.0
2008-11-21 02:33:00,5.97994,5.98066,5.9775,5.97824,14000000.0
2008-11-21 02:34:00,5.9769,5.97988,5.97628,5.97988,17000000.0
2008-11-21 02:35:00,5.97966,5.98053,5.97915,5.98016,15000000.0
2008-11-21 02:36:00,5.98047,5.98163,5.97963,5.98135,14000000.0
2008-11-21 02:37:00,5.982,5.98212,5.98035,5.98123,13000000.0
2008-11-21 02:38:00,5.98162,5.98185,5.98023,5.98024,14000000.0
2008-11-21 02:39:00,5.97984,5.98055,5.97914,5.97995,15000000.0
2008-11-21 02:40:00,5.97959,5.97981,5.97764,5.97903,12000000.0
2008-11-21 02:41:00,5.97826,5.97881,5.97688,5.97747,13000000.0
2008-11-21 02:42:00,5.97696,5.97696,5.97498,5.97556,16000000.0
2008-11-21 02:43:00,5.97692,5.9773,5.97579,5.97625,18000000.0
2008-11-21 02:44:00,5.97687,5.98017,5.97638,5.98017,10000000.0
2008-11-21 02:45:00,5.97956,5.9807,5.97851,5.9807,14000000.0
2008-11-21 02:46:00,5.97894,5.97982,5.97668,5.9773,18000000.0
2008-11-21 02:47:00,5.97716,5.97775,5.97449,5.9768,17000000.0
2008-11-21 02:48:00,5.9766,5.97947,5.97635,5.97867,7000000.0
2008-11-21 02:49:00,5.97726,5.98014,5.97726,5.97958,13000000.0
2008-11-21 02:50:00,5.97975,5.97998,5.97878,5.97998,14000000.0
2008-11-21 02:51:00,5.97885,5.97961,5.97805,5.97878,15000000.0
2008-11-21 02:52:00,5.97954,5.9804,5.97827,5.97867,15000000.0
2008-11-21 02:53:00,5.97868,5.97971,5.97783,5.97912,9000000.0
2008-11-21 02:54:00,5.98056,5.98336,5.98008,5.98336,13000000.0
2008-11-21 02:55:00,5.98372,5.9859,5.98372,5.98493,11000000.0
2008-11-21 02:56:00,5.98505,5.98572,5.98401,5.98545,18000000.0
2008-11-21 02:57:00,5.98624,5.98645,5.9845,5.98464,13000000.0
2008-11-21 02:58:00,5.9867,5.98688,5.98419,5.98585,9000000.0
2008-11-21 02:59:00,5.98477,5.98644,5.98457,5.9859,14000000.0
2008-11-21 03:00:00,5.986,5.98631,5.98482,5.98547,11000000.0
2008-11-21 03:01:00,5.98485,5.98598,5.98428,5.98547,11000000.0
2008-11-21 03:02:00,5.98315,5.98444,5.98248,5.98391,11000000.0
2008-11-21 03:03:00,5.98443,5.98447,5.98121,5.98121,23000000.0
2008-11-21 03:04:00,5.9828,5.98429,5.98231,5.98231,11000000.0
2008-11-21 03:05:00,5.98311,5.98496,5.98214,5.98411,17000000.0
2008-11-21 03:06:00,5.98325,5.98478,5.98272,5.98417,9000000.0
2008-11-21 03:07:00,5.98275,5.98344,5.98172,5.98344,15000000.0
2008-11-21 03:08:00,5.98123,5.98297,5.98087,5.98222,12000000.0
2008-11-21 03:09:00,5.98176,5.9842,5.98144,5.98228,15000000.0
2008-11-21 03:10:00,5.98408,5.98408,5.98238,5.98295,19000000.0
2008-11-21 03:11:00,5.98296,5.98409,5.98243,5.9826,15000000.0
2008-11-21 03:12:00,5.98315,5.98556,5.98315,5.98422,18000000.0
2008-11-21 03:13:00,5.98489,5.98541,5.9841,5.98495,18000000.0
2008-11-21 03:14:00,5.9835,5.98428,5.98309,5.98325,10000000.0
2008-11-21 03:15:00,5.98421,5.98486,5.98393,5.98462,7000000.0
2008-11-21 03:16:00,5.98375,5.98419,5.98282,5.98299,8000000.0
2008-11-21 03:17:00,5.98261,5.98432,5.98261,5.98303,10000000.0
2008-11-21 03:18:00,5.98386,5.98386,5.98222,5.98222,15000000.0
2008-11-21 03:19:00,5.98304,5.98362,5.98186,5.98362,10000000.0
2008-11-21 03:20:00,5.9829,5.98343,5.98215,5.98275,16000000.0
2008-11-21 03:21:00,5.98218,5.98225,5.98205,5.98217,11000000.0
2008-11-21 03:22:00,5.98226,5.98273,5.98089,5.98103,10000000.0
2008-11-21 03:23:00,5.98054,5.98296,5.98054,5.98137,12000000.0
2008-11-21 03:24:00,5.98225,5.9839,5.98077,5.9829,13000000.0
2008-11-21 03:25:00,5.98214,5.98292,5.98111,5.98292,11000000.0
2008-11-21 03:26:00,5.9813,5.9832,5.9813,5.98253,13000000.0
2008-11-21 03:27:00,5.98217,5.98336,5.9807,5.9807,14000000.0
2008-11-21 03:28:00,5.98199,5.98281,5.98058,5.9824,18000000.0
2008-11-21 03:29:00,5.98258,5.98258,5.98062,5.98097,15000000.0
2008-11-21 03:30:00,5.98074,5.98161,5.98058,5.98147,10000000.0
2008-11-21 03:31:00,5.98075,5.98136,5.97983,5.97983,13000000.0
2008-11-21 03:32:00,5.97905,5.98046,5.97905,5.98002,16000000.0
2008-11-21 03:33:00,5.98025,5.98038,5.97851,5.97923,13000000.0
2008-11-21 03:34:00,5.97963,5.98083,5.97963,5.98033,16000000.0
2008-11-21 03:35:00,5.98094,5.98163,5.98017,5.98046,10000000.0
2008-11-21 03:36:00,5.97963,5.98059,5.97848,5.97921,11000000.0
2008-11-21 03:37:00,5.97758,5.97949,5.97596,5.97709,13000000.0
2008-11-21 03:38:00,5.9753,5.97624,5.97427,5.97503,13000000.0
2008-11-21 03:39:00,5.97444,5.97675,5.97444,5.97543,13000000.0
2008-11-21 03:40:00,5.97555,5.97649,5.97442,5.97559,12000000.0
2008-11-21 03:41:00,5.97554,5.97778,5.97554,5.97715,16000000.0
2008-11-21 03:42:00,5.97651,5.97826,5.97651,5.97717,21000000.0
2008-11-21 03:43:00,5.97723,5.97826,5.97672,5.97683,18000000.0
2008-11-21 03:44:00,5.9765,5.97788,5.97642,5.9769,15000000.0
2008-11-21 03:45:00,5.97705,5.97803,5.97641,5.97742,9000000.0
2008-11-21 03:46:00,5.97784,5.97805,5.97582,5.97638,8000000.0
2008-11-21 03:47:00,5.97608,5.97726,5.97553,5.97622,11000000.0
2008-11-21 03:48:00,5.97662,5.97667,5.97527,5.97527,9000000.0
2008-11-21 03:49:00,5.97642,5.97642,5.97446,5.97446,16000000.0
2008-11-21 03:50:00,5.97622,5.97622,5.97399,5.97547,19000000.0
2008-11-21 03:51:00,5.97533,5.97552,5.9728,5.97355,9000000.0
2008-11-21 03:52:00,5.97293,5.97329,5.97081,5.97286,19000000.0
2008-11-21 03:53:00,5.97261,5.97439,5.97261,5.97298,10000000.0
2008-11-21 03:54:00,5.97231,5.97424,5.97231,5.97315,17000000.0
2008-11-21 03:55:00,5.97355,5.97494,5.97355,5.97433,16000000.0
2008-11-21 03:56:00,5.97412,5.97636,5.97412,5.97452,7000000.0
2008-11-21 03:57:00,5.97649,5.97652,5.97495,5.97527,11000000.0
2008-11-21 03:58:00,5.97618,5.97648,5.97411,5.97449,12000000.0
2008-11-21 03:59:00,5.97312,5.9751,5.97312,5.97425,17000000.0
2008-11-21 04:00:00,5.97488,5.97559,5.97379,5.97379,12000000.0
2008-11-21 04:01:00,5.97468,5.97509,5.97338,5.97352,16000000.0
2008-11-21 04:02:00,5.97432,5.97478,5.97304,5.97421,14000000.0
2008-11-21 04:03:00,5.97417,5.97503,5.97331,5.97457,12000000.0
2008-11-21 04:04:00,5.97352,5.97552,5.97352,5.97504,16000000.0
2008-11-21 04:05:00,5.97538,5.97758,5.97538,5.97585,13000000.0
2008-11-21 04:06:00,5.97662,5.97731,5.976,5.97653,16000000.0
2008-11-21 04:07:00,5.97621,5.97718,5.97551,5.97634,13000000.0
2008-11-21 04:08:00,5.97515,5.97633,5.97329,5.97584,14000000.0
2008-11-21 04:09:00,5.9742,5.97539,5.9736,5.97393,10000000.0
2008-11-21 04:10:00,5.97456,5.97532,5.9735,5.97464,12000000.0
2008-11-21 04:11:00,5.97413,5.97594,5.97376,5.97498,14000000.0
2008-11-21 04:12:00,5.97413,5.97798,5.97413,5.97642,19000000.0
2008-11-21 04:13:00,5.97527,5.97727,5.97527,5.97597,20000000.0
2008-11-21 04:14:00,5.97662,5.97737,5.97596,5.97596,12000000.0
2008-11-21 04:15:00,5.97392,5.97549,5.97312,5.97356,8000000.0
2008-11-21 04:16:00,5.97288,5.97288,5.96937,5.96937,13000000.0
2008-11-21 04:17:00,5.97012,5.97254,5.96966,5.97103,15000000.0
2008-11-21 04:18:00,5.97244,5.97279,5.97118,5.97237,9000000.0
2008-11-21 04:19:00,5.9726,5.97451,5.9714,5.9739,12000000.0
2008-11-21 04:20:00,5.97426,5.97508,5.97289,5.97328,9000000.0
2008-11-21 04:21:00,5.97407,5.97485,5.97313,5.97411,17000000.0
2008-11-21 04:22:00,5.97196,5.97382,5.97171,5.97295,14000000.0
2008-11-21 04:23:00,5.97325,5.9741,5.97304,5.97349,10000000.0
2008-11-21 04:24:00,5.97334,5.97438,5.97332,5.97376,12000000.0
2008-11-21 04:25:00,5.97428,5.9744,5.97369,5.97408,10000000.0
2008-11-21 04:26:00,5.97322,5.97368,5.97221,5.97271,7000000.0
2008-11-21 04:27:00,5.97259,5.97365,5.97167,5.97167,15000000.0
2008-11-21 04:28:00,5.97183,5.9726,5.971,5.97121,7000000.0
2008-11-21 04:29:00,5.97198,5.97295,5.97151,5.97295,14000000.0
2008-11-21 04:30:00,5.97182,5.97455,5.97167,5.97418,11000000.0
2008-11-21 04:31:00,5.97564,5.97589,5.97472,5.975,15000000.0
2008-11-21 04:32:00,5.97522,5.97654,5.97428,5.97479,17000000.0
2008-11-21 04:33:00,5.97585,5.97603,5.97503,5.97579,14000000.0
2008-11-21 04:34:00,5.97564,5.97615,5.97528,5.97563,9000000.0
2008-11-21 04:35:00,5.97582,5.97593,5.9745,5.97563,12000000.0
2008-11-21 04:36:00,5.97587,5.97593,5.97486,5.97517,12000000.0
2008-11-21 04:37:00,5.97618,5.97674,5.97526,5.97555,12000000.0
2008-11-21 04:38:00,5.97535,5.9756,5.9753,5.9756,11000000.0
2008-11-21 04:39:00,5.97583,5.97586,5.97447,5.97466,17000000.0
2008-11-21 04:40:00,5.97503,5.97515,5.97378,5.97378,9000000.0
2008-11-21 04:41:00,5.97313,5.97354,5.97206,5.97307,10000000.0
2008-11-21 04:42:00,5.97302,5.97323,5.97236,5.97258,8000000.0
2008-11-21 04:43:00,5.97345,5.97473,5.9729,5.97402,18000000.0
2008-11-21 04:44:00,5.97433,5.97537,5.97406,5.97487,9000000.0
2008-11-21 04:45:00,5.9744,5.97516,5.9744,5.9751,9000000.0
2008-11-21 04:46:00,5.97369,5.97452,5.97298,5.97448,16000000.0
2008-11-21 04:47:00,5.97449,5.97464,5.97324,5.97415,12000000.0
2008-11-21 04:48:00,5.97365,5.97471,5.97297,5.97382,10000000.0
2008-11-21 04:49:00,5.97394,5.97559,5.97373,5.97413,16000000.0
2008-11-21 04:50:00,5.97442,5.97596,5.97442,5.97442,16000000.0
2008-11-21 04:51:00,5.97558,5.97611,5.97466,5.97534,20000000.0
2008-11-21 04:52:00,5.97611,5.97611,5.97399,5.97415,13000000.0
2008-11-21 04:53:00,5.97566,5.97566,5.97405,5.97405,11000000.0
2008-11-21 04:54:00,5.9755,5.97664,5.9743,5.9743,11000000.0
2008-11-21 04:55:00,5.97448,5.97448,5.97345,5.97368,12000000.0
2008-11-21 04:56:00,5.97403,5.97505,5.97229,5.97404,16000000.0
2008-11-21 04:57:00,5.97473,5.97473,5.97369,5.97447,7000000.0
2008-11-21 04:58:00,5.97402,5.97484,5.97349,5.97381,13000000.0
2008-11-21 04:59:00,5.97281,5.97399,5.97225,5.9737,17000000.0
2008-11-21 05:00:00,5.97464,5.97505,5.97302,5.97302,10000000.0
2008-11-21 05:01:00,5.97342,5.9737,5.97205,5.97253,13000000.0
2008-11-21 05:02:00,5.97238,5.97308,5.97083,5.97297,18000000.0
2008-11-21 05:03:00,5.97384,5.97427,5.97211,5.97304,9000000.0
2008-11-21 05:04:00,5.97398,5.97427,5.97276,5.97276,12000000.0
2008-11-21 05:05:00,5.97499,5.97508,5.97299,5.97388,10000000.0
2008-11-21 05:06:00,5.97345,5.97442,5.9734,5.97415,20000000.0
2008-11-21 05:07:00,5.97399,5.97478,5.97365,5.97399,10000000.0
2008-11-21 05:08:00,5.97371,5.97582,5.97337,5.97489,17000000.0
2008-11-21 05:09:00,5.9753,5.9753,5.97458,5.975,15000000.0
2008-11-21 05:10:00,5.97579,5.976,5.97499,5.976,10000000.0
2008-11-21 05:11:00,5.97648,5.97654,5.97543,5.97616,16000000.0
2008-11-21 05:12:00,5.97716,5.97764,5.97595,5.97643,7000000.0
2008-11-21 05:13:00,5.97781,5.97879,5.97688,5.9783,12000000.0
2008-11-21 05:14:00,5.97694,5.97853,5.97663,5.97739,14000000.0
2008-11-21 05:15:00,5.97727,5.97822,5.97619,5.97691,16000000.0
2008-11-21 05:16:00,5.97697,5.97711,5.97548,5.97598,15000000.0
2008-11-21 05:17:00,5.97562,5.97567,5.97541,5.97551,10000000.0
2008-11-21 05:18:00,5.9756,5.97577,5.97552,5.97555,13000000.0
2008-11-21 05:19:00,5.97651,5.97667,5.97433,5.97524,13000000.0
2008-11-21 05:20:00,5.97469,5.975,5.97426,5.97442,20000000.0
2008-11-21 05:21:00,5.97458,5.9756,5.97388,5.97491,9000000.0
2008-11-21 05:22:00,5.9741,5.97577,5.9741,5.9749,17000000.0
2008-11-21 05:23:00,5.97547,5.97552,5.97413,5.97413,14000000.0
2008-11-21 05:24:00,5.97383,5.9739,5.97368,5.97379,19000000.0
2008-11-21 05:25:00,5.97458,5.97475,5.97303,5.97387,13000000.0
2008-11-21 05:26:00,5.97345,5.9738,5.97163,5.97247,13000000.0
2008-11-21 05:27:00,5.97246,5.97483,5.97201,5.974,13000000.0
2008-11-21 05:28:00,5.97574,5.97689,5.97468,5.97628,10000000.0
2008-11-21 05:29:00,5.97666,5.97666,5.9729,5.9729,17000000.0
2008-11-21 05:30:00,5.97314,5.97417,5.97225,5.97225,21000000.0
2008-11-21 05:31:00,5.97364,5.97388,5.9727,5.97355,13000000.0
2008-11-21 05:32:00,5.97355,5.97424,5.97219,5.97256,16000000.0
2008-11-21 05:33:00,5.97278,5.97455,5.97259,5.97361,13000000.0
2008-11-21 05:34:00,5.9733,5.97335,5.97119,5.97202,13000000.0
2008-11-21 05:35:00,5.97085,5.97328,5.97085,5.97241,14000000.0
2008-11-21 05:36:00,5.97259,5.9734,5.97184,5.9725,18000000.0
2008-11-21 05:37:00,5.97138,5.97296,5.97138,5.97275,12000000.0
2008-11-21 05:38:00,5.97143,5.97278,5.9712,5.97211,13000000.0
2008-11-21 05:39:00,5.9716,5.97244,5.97109,5.97128,21000000.0
2008-11-21 05:40:00,5.97168,5.97227,5.96986,5.97128,14000000.0
2008-11-21 05:41:00,5.96986,5.97119,5.96983,5.97084,13000000.0
2008-11-21 05:42:00,5.97116,5.97136,5.96945,5.96983,8000000.0
2008-11-21 05:43:00,5.97006,5.97031,5.96884,5.97024,13000000.0
2008-11-21 05:44:00,5.9701,5.97084,5.96895,5.97007,13000000.0
2008-11-21 05:45:00,5.97021,5.97083,5.96913,5.96995,24000000.0
2008-11-21 05:46:00,5.97053,5.9713,5.96955,5.97045,14000000.0
2008-11-21 05:47:00,5.97148,5.97161,5.96925,5.96976,11000000.0
2008-11-21 05:48:00,5.9709,5.9709,5.96966,5.97031,18000000.0
2008-11-21 05:49:00,5.97108,5.97136,5.97022,5.97075,10000000.0
2008-11-21 05:50:00,5.9704,5.97129,5.9704,5.97093,10000000.0
2008-11-21 05:51:00,5.97231,5.97372,5.97169,5.97233,11000000.0
2008-11-21 05:52:00,5.97237,5.97379,5.97201,5.97309,19000000.0
2008-11-21 05:53:00,5.97279,5.97335,5.9714,5.97258,15000000.0
2008-11-21 05:54:00,5.97268,5.97428,5.97266,5.97428,7000000.0
2008-11-21 05:55:00,5.97397,5.97404,5.9725,5.97328,12000000.0
2008-11-21 05:56:00,5.97379,5.97404,5.97137,5.97151,16000000.0
2008-11-21 05:57:00,5.97132,5.97258,5.97132,5.97206,11000000.0
2008-11-21 05:58:00,5.97174,5.97279,5.97046,5.97046,22000000.0
2008-11-21 05:59:00,5.97154,5.97224,5.97123,5.9715,9000000.0
2008-11-21 06:00:00,5.97062,5.97073,5.96973,5.97061,17000000.0
2008-11-21 06:01:00,5.96998,5.97125,5.96906,5.96906,18000000.0
2008-11-21 06:02:00,5.9695,5.97036,5.96919,5.96951,18000000.0
2008-11-21 06:03:00,5.96885,5.96899,5.96601,5.96706,16000000.0
2008-11-21 06:04:00,5.96653,5.96729,5.96603,5.96663,8000000.0
2008-11-21 06:05:00,5.96663,5.96784,5.96641,5.96772,10000000.0
2008-11-21 06:06:00,5.96581,5.96801,5.96579,5.96801,27000000.0
2008-11-21 06:07:00,5.9686,5.9686,5.96721,5.96765,17000000.0
2008-11-21 06:08:00,5.96961,5.96973,5.96751,5.96758,14000000.0
2008-11-21 06:09:00,5.96737,5.96846,5.96737,5.96782,13000000.0
2008-11-21 06:10:00,5.96668,5.96668,5.96483,5.96641,14000000.0
2008-11-21 06:11:00,5.96609,5.96666,5.96485,5.96666,16000000.0
2008-11-21 06:12:00,5.96713,5.96839,5.96682,5.96729,17000000.0
2008-11-21 06:13:00,5.96722,5.96771,5.96535,5.96566,14000000.0
2008-11-21 06:14:00,5.96514,5.96514,5.96118,5.9633,12000000.0
2008-11-21 06:15:00,5.96296,5.96296,5.95982,5.95982,13000000.0
2008-11-21 06:16:00,5.95938,5.96016,5.95813,5.95867,14000000.0
2008-11-21 06:17:00,5.95979,5.9612,5.95905,5.95937,11000000.0
2008-11-21 06:18:00,5.9609,5.96146,5.95976,5.96134,12000000.0
2008-11-21 06:19:00,5.96009,5.96218,5.95856,5.95856,19000000.0
2008-11-21 06:20:00,5.95975,5.96,5.95744,5.96,11000000.0
2008-11-21 06:21:00,5.95829,5.95904,5.95685,5.95685,9000000.0
2008-11-21 06:22:00,5.95578,5.95784,5.95497,5.95501,22000000.0
2008-11-21 06:23:00,5.95546,5.95546,5.95286,5.95431,18000000.0
2008-11-21 06:24:00,5.95191,5.95267,5.94963,5.94988,8000000.0
2008-11-21 06:25:00,5.94807,5.94946,5.94784,5.94935,9000000.0
2008-11-21 06:26:00,5.9494,5.95091,5.94794,5.95091,13000000.0
2008-11-21 06:27:00,5.95038,5.9532,5.95038,5.95164,15000000.0
2008-11-21 06:28:00,5.95193,5.95355,5.9511,5.95354,18000000.0
2008-11-21 06:29:00,5.95452,5.95492,5.95166,5.95436,16000000.0
2008-11-21 06:30:00,5.95465,5.95722,5.95465,5.95662,10000000.0
2008-11-21 06:31:00,5.95632,5.95675,5.95509,5.95643,13000000.0
2008-11-21 06:32:00,5.95636,5.95711,5.95475,5.95711,10000000.0
2008-11-21 06:33:00,5.95595,5.95664,5.95507,5.95582,10000000.0
2008-11-21 06:34:00,5.95653,5.95869,5.95638,5.95868,15000000.0
2008-11-21 06:35:00,5.95733,5.95786,5.95624,5.95719,13000000.0
2008-11-21 06:36:00,5.95651,5.9584,5.95644,5.95668,23000000.0
2008-11-21 06:37:00,5.95644,5.95644,5.95409,5.9544,11000000.0
2008-11-21 06:38:00,5.95436,5.95465,5.95051,5.95144,17000000.0
2008-11-21 06:39:00,5.95111,5.95423,5.95092,5.95355,8000000.0
2008-11-21 06:40:00,5.95458,5.957,5.95405,5.95449,15000000.0
2008-11-21 06:41:00,5.95496,5.95675,5.95496,5.9561,15000000.0
2008-11-21 06:42:00,5.95634,5.95681,5.95552,5.95607,16000000.0
2008-11-21 06:43:00,5.95662,5.957,5.95384,5.95585,12000000.0
2008-11-21 06:44:00,5.9545,5.95633,5.9545,5.95527,13000000.0
2008-11-21 06:45:00,5.95454,5.95631,5.95454,5.95557,14000000.0
2008-11-21 06:46:00,5.9555,5.95697,5.95541,5.95639,12000000.0
2008-11-21 06:47:00,5.95585,5.95705,5.95544,5.95643,11000000.0
2008-11-21 06:48:00,5.95572,5.95659,5.95508,5.95626,15000000.0
2008-11-21 06:49:00,5.95507,5.95507,5.95264,5.95395,17000000.0
2008-11-21 06:50:00,5.95163,5.95163,5.94635,5.94741,13000000.0
2008-11-21 06:51:00,5.94953,5.9499,5.94865,5.94976,8000000.0
2008-11-21 06:52:00,5.95121,5.95497,5.95034,5.95497,14000000.0
2008-11-21 06:53:00,5.95442,5.95578,5.95432,5.95497,13000000.0
2008-11-21 06:54:00,5.95606,5.95758,5.95606,5.95693,8000000.0
2008-11-21 06:55:00,5.95794,5.95985,5.95748,5.95947,10000000.0
2008-11-21 06:56:00,5.95898,5.95982,5.95788,5.95982,11000000.0
2008-11-21 06:57:00,5.96054,5.96116,5.959,5.959,17000000.0
2008-11-21 06:58:00,5.96026,5.96143,5.95925,5.96042,12000000.0
2008-11-21 06:59:00,5.96057,5.96147,5.95956,5.9605,14000000.0
2008-11-21 07:00:00,5.96086,5.96086,5.95778,5.95778,11000000.0
2008-11-21 07:01:00,5.959,5.9591,5.95654,5.95654,10000000.0
2008-11-21 07:02:00,5.95681,5.95772,5.95611,5.95624,14000000.0
2008-11-21 07:03:00,5.95515,5.95641,5.95497,5.95604,7000000.0
2008-11-21 07:04:00,5.95557,5.95635,5.95286,5.95456,16000000.0
2008-11-21 07:05:00,5.95426,5.95886,5.95393,5.95886,15000000.0
2008-11-21 07:06:00,5.95796,5.96042,5.95686,5.95846,16000000.0
2008-11-21 07:07:00,5.95867,5.95873,5.95755,5.95769,12000000.0
2008-11-21 07:08:00,5.95636,5.95736,5.95554,5.95654,8000000.0
2008-11-21 07:09:00,5.95646,5.95826,5.95544,5.95804,8000000.0
2008-11-21 07:10:00,5.95766,5.95906,5.95703,5.9572,16000000.0
2008-11-21 07:11:00,5.95829,5.95838,5.95557,5.95678,17000000.0
2008-11-21 07:12:00,5.9577,5.958,5.95596,5.95681,20000000.0
2008-11-21 07:13:00,5.95905,5.96089,5.95774,5.95875,18000000.0
2008-11-21 07:14:00,5.96072,5.96183,5.95984,5.96146,11000000.0
2008-11-21 07:15:00,5.96138,5.96301,5.96079,5.96241,18000000.0
2008-11-21 07:16:00,5.96251,5.96262,5.96,5.9619,18000000.0
2008-11-21 07:17:00,5.96126,5.96176,5.95973,5.96018,12000000.0
2008-11-21 07:18:00,5.96055,5.96112,5.95752,5.95864,18000000.0
2008-11-21 07:19:00,5.95986,5.96101,5.95917,5.9606,14000000.0
2008-11-21 07:20:00,5.96092,5.96273,5.96046,5.96123,18000000.0
2008-11-21 07:21:00,5.96135,5.96153,5.96,5.96153,13000000.0
2008-11-21 07:22:00,5.96058,5.96185,5.96031,5.96054,14000000.0
2008-11-21 07:23:00,5.96085,5.96271,5.96032,5.96271,15000000.0
2008-11-21 07:24:00,5.96135,5.96277,5.96031,5.96135,16000000.0
2008-11-21 07:25:00,5.96107,5.96186,5.96006,5.96113,15000000.0
2008-11-21 07:26:00,5.96062,5.96296,5.95965,5.96145,13000000.0
2008-11-21 07:27:00,5.96102,5.96102,5.95874,5.95916,12000000.0
2008-11-21 07:28:00,5.96038,5.96195,5.95939,5.96113,22000000.0
2008-11-21 07:29:00,5.96027,5.96084,5.9594,5.9594,16000000.0
2008-11-21 07:30:00,5.95972,5.96152,5.95932,5.96062,14000000.0
2008-11-21 07:31:00,5.95977,5.96038,5.95668,5.9583,13000000.0
2008-11-21 07:32:00,5.95801,5.95829,5.95622,5.95727,9000000.0
2008-11-21 07:33:00,5.95671,5.95726,5.95613,5.95683,7000000.0
2008-11-21 07:34:00,5.95738,5.95738,5.9548,5.95496,18000000.0
2008-11-21 07:35:00,5.95515,5.95619,5.95468,5.95586,9000000.0
2008-11-21 07:36:00,5.95551,5.95723,5.95481,5.9562,13000000.0
2008-11-21 07:37:00,5.95603,5.95706,5.95569,5.95595,11000000.0
2008-11-21 07:38:00,5.95588,5.95739,5.95566,5.9561,11000000.0
2008-11-21 07:39:00,5.95611,5.95675,5.95429,5.9561,19000000.0
2008-11-21 07:40:00,5.95366,5.95424,5.95281,5.95323,11000000.0
2008-11-21 07:41:00,5.9529,5.95308,5.9503,5.95159,7000000.0
2008-11-21 07:42:00,5.94946,5.95124,5.94915,5.95082,13000000.0
2008-11-21 07:43:00,5.95273,5.95525,5.95075,5.95525,14000000.0
2008-11-21 07:44:00,5.95765,5.95902,5.95546,5.95724,10000000.0
2008-11-21 07:45:00,5.95678,5.95735,5.95562,5.95592,8000000.0
2008-11-21 07:46:00,5.95465,5.95465,5.94737,5.94853,13000000.0
2008-11-21 07:47:00,5.94838,5.95063,5.94698,5.95046,15000000.0
2008-11-21 07:48:00,5.94958,5.94976,5.94529,5.94757,13000000.0
2008-11-21 07:49:00,5.94642,5.94968,5.94601,5.94826,10000000.0
2008-11-21 07:50:00,5.94649,5.94841,5.94638,5.94731,17000000.0
2008-11-21 07:51:00,5.9492,5.94926,5.94682,5.94803,16000000.0
2008-11-21 07:52:00,5.94736,5.94974,5.94735,5.94974,13000000.0
2008-11-21 07:53:00,5.95006,5.95006,5.94749,5.94749,10000000.0
2008-11-21 07:54:00,5.94796,5.94806,5.94698,5.94746,11000000.0
2008-11-21 07:55:00,5.9455,5.94591,5.94322,5.94426,12000000.0
2008-11-21 07:56:00,5.94455,5.9463,5.94422,5.9463,13000000.0
2008-11-21 07:57:00,5.94519,5.94581,5.94465,5.94581,8000000.0
2008-11-21 07:58:00,5.94483,5.94566,5.94448,5.94501,14000000.0
2008-11-21 07:59:00,5.94506,5.9469,5.94417,5.94454,15000000.0
2008-11-21 08:00:00,5.94514,5.94566,5.94423,5.9448,10000000.0
2008-11-21 08:01:00,5.94364,5.94673,5.94338,5.94544,13000000.0
2008-11-21 08:02:00,5.94573,5.94981,5.9452,5.94925,14000000.0
2008-11-21 08:03:00,5.94984,5.94984,5.94793,5.94909,12000000.0
2008-11-21 08:04:00,5.94879,5.94961,5.94747,5.94856,16000000.0
2008-11-21 08:05:00,5.94735,5.94835,5.94656,5.94656,14000000.0
2008-11-21 08:06:00,5.94672,5.95,5.94672,5.94881,19000000.0
2008-11-21 08:07:00,5.94882,5.95034,5.94838,5.94883,19000000.0
2008-11-21 08:08:00,5.94921,5.94969,5.948,5.94917,11000000.0
2008-11-21 08:09:00,5.94867,5.94945,5.94757,5.94859,10000000.0
2008-11-21 08:10:00,5.94879,5.95049,5.94806,5.94958,16000000.0
2008-11-21 08:11:00,5.94946,5.94948,5.94857,5.94864,9000000.0
2008-11-21 08:12:00,5.94798,5.94915,5.94691,5.94691,10000000.0
2008-11-21 08:13:00,5.94715,5.94779,5.94506,5.94779,11000000.0
2008-11-21 08:14:00,5.94711,5.94999,5.94669,5.94901,12000000.0
2008-11-21 08:15:00,5.94918,5.95095,5.94862,5.94883,15000000.0
2008-11-21 08:16:00,5.94822,5.9484,5.94472,5.94512,14000000.0
2008-11-21 08:17:00,5.94097,5.94419,5.93845,5.93845,10000000.0
2008-11-21 08:18:00,5.93651,5.93782,5.93611,5.93737,9000000.0
2008-11-21 08:19:00,5.93845,5.93845,5.93677,5.93822,11000000.0
2008-11-21 08:20:00,5.93675,5.93997,5.93632,5.93997,11000000.0
2008-11-21 08:21:00,5.94096,5.94096,5.93862,5.9402,20000000.0
2008-11-21 08:22:00,5.94101,5.9412,5.93767,5.93767,8000000.0
2008-11-21 08:23:00,5.93939,5.94074,5.93807,5.93935,12000000.0
2008-11-21 08:24:00,5.9395,5.94065,5.93837,5.93837,13000000.0
2008-11-21 08:25:00,5.93985,5.93985,5.93707,5.93726,12000000.0
2008-11-21 08:26:00,5.93728,5.93764,5.93488,5.9354,13000000.0
2008-11-21 08:27:00,5.93426,5.93529,5.93337,5.93424,11000000.0
2008-11-21 08:28:00,5.93501,5.93601,5.93402,5.93601,8000000.0
2008-11-21 08:29:00,5.93706,5.93839,5.93489,5.93839,12000000.0
2008-11-21 08:30:00,5.93749,5.93981,5.9371,5.93944,11000000.0
2008-11-21 08:31:00,5.94128,5.94197,5.94023,5.94176,10000000.0
2008-11-21 08:32:00,5.94045,5.94164,5.93974,5.9402,13000000.0
2008-11-21 08:33:00,5.94168,5.94168,5.93994,5.94053,11000000.0
2008-11-21 08:34:00,5.94222,5.94222,5.93978,5.94061,17000000.0
2008-11-21 08:35:00,5.94133,5.94167,5.94043,5.94103,11000000.0
2008-11-21 08:36:00,5.94042,5.94182,5.94002,5.94051,10000000.0
2008-11-21 08:37:00,5.93956,5.94012,5.9377,5.93873,9000000.0
2008-11-21 08:38:00,5.93903,5.94056,5.93857,5.93857,18000000.0
2008-11-21 08:39:00,5.93982,5.93993,5.93819,5.93836,8000000.0
2008-11-21 08:40:00,5.93841,5.94055,5.93721,5.94055,7000000.0
2008-11-21 08:41:00,5.94056,5.94312,5.93857,5.94294,16000000.0
2008-11-21 08:42:00,5.94187,5.94279,5.94105,5.94191,14000000.0
2008-11-21 08:43:00,5.94128,5.94241,5.94036,5.94241,12000000.0
2008-11-21 08:44:00,5.94298,5.94419,5.94235,5.94332,9000000.0
2008-11-21 08:45:00,5.94375,5.9478,5.94375,5.94616,18000000.0
2008-11-21 08:46:00,5.94777,5.95097,5.94561,5.94779,14000000.0
2008-11-21 08:47:00,5.94887,5.95111,5.94813,5.94937,18000000.0
2008-11-21 08:48:00,5.94948,5.95019,5.94828,5.94828,12000000.0
2008-11-21 08:49:00,5.94927,5.95003,5.94875,5.9496,14000000.0
2008-11-21 08:50:00,5.94951,5.94965,5.94527,5.94653,16000000.0
2008-11-21 08:51:00,5.94541,5.94648,5.94227,5.94449,21000000.0
2008-11-21 08:52:00,5.94372,5.94372,5.94227,5.94348,20000000.0
2008-11-21 08:53:00,5.94333,5.94333,5.94109,5.9424,7000000.0
2008-11-21 08:54:00,5.94151,5.94224,5.93761,5.94157,17000000.0
2008-11-21 08:55:00,5.9396,5.94111,5.93908,5.94036,12000000.0
2008-11-21 08:56:00,5.93974,5.94126,5.9393,5.93966,17000000.0
2008-11-21 08:57:00,5.93789,5.93962,5.93584,5.93807,16000000.0
2008-11-21 08:58:00,5.93884,5.93962,5.93709,5.93836,12000000.0
2008-11-21 08:59:00,5.93982,5.94204,5.93972,5.94204,13000000.0
2008-11-21 09:00:00,5.94225,5.94499,5.94149,5.94339,17000000.0
2008-11-21 09:01:00,5.94339,5.94574,5.94312,5.94434,13000000.0
2008-11-21 09:02:00,5.94496,5.94507,5.94325,5.94418,8000000.0
2008-11-21 09:03:00,5.94502,5.94531,5.94398,5.9445,16000000.0
2008-11-21 09:04:00,5.9448,5.94482,5.94205,5.94371,8000000.0
2008-11-21 09:05:00,5.94452,5.94545,5.94357,5.94488,11000000.0
2008-11-21 09:06:00,5.94708,5.94708,5.94517,5.94594,10000000.0
2008-11-21 09:07:00,5.94648,5.94702,5.94487,5.94487,10000000.0
2008-11-21 09:08:00,5.94587,5.94627,5.94377,5.94406,19000000.0
2008-11-21 09:09:00,5.9444,5.9456,5.94385,5.9456,16000000.0
2008-11-21 09:10:00,5.94489,5.94628,5.94438,5.94572,8000000.0
2008-11-21 09:11:00,5.94517,5.94517,5.94355,5.94412,11000000.0
2008-11-21 09:12:00,5.94378,5.94524,5.94378,5.94454,16000000.0
2008-11-21 09:13:00,5.94458,5.94708,5.94458,5.94708,15000000.0
2008-11-21 09:14:00,5.94677,5.94677,5.94412,5.94412,17000000.0
2008-11-21 09:15:00,5.94464,5.94494,5.94299,5.94324,12000000.0
2008-11-21 09:16:00,5.94516,5.94616,5.9441,5.94616,14000000.0
2008-11-21 09:17:00,5.94671,5.94671,5.94477,5.94598,14000000.0
2008-11-21 09:18:00,5.94487,5.94708,5.94487,5.94708,18000000.0
2008-11-21 09:19:00,5.94675,5.94757,5.94598,5.94634,14000000.0
2008-11-21 09:20:00,5.94544,5.94715,5.94458,5.94672,18000000.0
2008-11-21 09:21:00,5.94559,5.94624,5.94358,5.94406,17000000.0
2008-11-21 09:22:00,5.94366,5.94612,5.94361,5.94612,13000000.0
2008-11-21 09:23:00,5.94674,5.94674,5.94463,5.94541,12000000.0
2008-11-21 09:24:00,5.94562,5.94632,5.94514,5.94582,14000000.0
2008-11-21 09:25:00,5.94661,5.94661,5.9448,5.94514,9000000.0
2008-11-21 09:26:00,5.94477,5.94601,5.94441,5.9458,13000000.0
2008-11-21 09:27:00,5.94524,5.94631,5.94436,5.94631,13000000.0
2008-11-21 09:28:00,5.94633,5.94633,5.94415,5.94501,19000000.0
2008-11-21 09:29:00,5.94484,5.94555,5.94277,5.94416,14000000.0
2008-11-21 09:30:00,5.9441,5.94462,5.94249,5.94343,15000000.0
2008-11-21 09:31:00,5.94415,5.94586,5.94366,5.94574,11000000.0
2008-11-21 09:32:00,5.94484,5.94608,5.94426,5.94608,16000000.0
2008-11-21 09:33:00,5.94611,5.94638,5.94511,5.94523,9000000.0
2008-11-21 09:34:00,5.94569,5.94646,5.94437,5.94646,18000000.0
2008-11-21 09:35:00,5.94582,5.94656,5.9441,5.94505,14000000.0
2008-11-21 09:36:00,5.94537,5.94575,5.94412,5.94575,16000000.0
2008-11-21 09:37:00,5.9438,5.94566,5.9438,5.94388,20000000.0
2008-11-21 09:38:00,5.94553,5.94581,5.94402,5.94427,19000000.0
2008-11-21 09:39:00,5.94478,5.94515,5.94374,5.94457,16000000.0
2008-11-21 09:40:00,5.94613,5.94882,5.94557,5.94759,12000000.0
2008-11-21 09:41:00,5.94977,5.94977,5.94657,5.94829,18000000.0
2008-11-21 09:42:00,5.94885,5.95145,5.94881,5.95145,16000000.0
2008-11-21 09:43:00,5.95105,5.95105,5.94827,5.95095,15000000.0
2008-11-21 09:44:00,5.94943,5.951,5.94858,5.951,13000000.0
2008-11-21 09:45:00,5.95103,5.95103,5.94778,5.94907,13000000.0
2008-11-21 09:46:00,5.94905,5.94965,5.9479,5.94902,17000000.0
2008-11-21 09:47:00,5.94893,5.94893,5.94595,5.94646,13000000.0
2008-11-21 09:48:00,5.94493,5.94676,5.943,5.94349,16000000.0
2008-11-21 09:49:00,5.94286,5.94317,5.94028,5.94081,17000000.0
2008-11-21 09:50:00,5.94129,5.94129,5.93853,5.9391,12000000.0
2008-11-21 09:51:00,5.93987,5.94096,5.93744,5.93887,16000000.0
2008-11-21 09:52:00,5.93664,5.9382,5.9348,5.93507,16000000.0
2008-11-21 09:53:00,5.93569,5.93668,5.93485,5.93587,15000000.0
2008-11-21 09:54:00,5.93565,5.93629,5.9326,5.9326,15000000.0
2008-11-21 09:55:00,5.9332,5.93842,5.9332,5.93842,15000000.0
2008-11-21 09:56:00,5.93854,5.93968,5.93681,5.93783,17000000.0
2008-11-21 09:57:00,5.93989,5.93989,5.93693,5.93902,12000000.0
2008-11-21 09:58:00,5.9375,5.93905,5.93712,5.93794,14000000.0
2008-11-21 09:59:00,5.93877,5.93877,5.93719,5.93724,10000000.0
2008-11-21 10:00:00,5.93726,5.9422,5.93702,5.94188,11000000.0
2008-11-21 10:01:00,5.94321,5.94541,5.94249,5.9453,24000000.0
2008-11-21 10:02:00,5.94516,5.94516,5.9431,5.94356,14000000.0
2008-11-21 10:03:00,5.94518,5.94688,5.94381,5.94688,16000000.0
2008-11-21 10:04:00,5.94415,5.94595,5.94249,5.94495,10000000.0
2008-11-21 10:05:00,5.94431,5.94456,5.94344,5.94372,10000000.0
2008-11-21 10:06:00,5.94256,5.94318,5.94197,5.94283,9000000.0
2008-11-21 10:07:00,5.94467,5.94582,5.94383,5.94582,11000000.0
2008-11-21 10:08:00,5.94611,5.94611,5.94349,5.94349,9000000.0
2008-11-21 10:09:00,5.94517,5.94645,5.94383,5.94615,11000000.0
2008-11-21 10:10:00,5.94671,5.94801,5.94479,5.94734,15000000.0
2008-11-21 10:11:00,5.94435,5.94734,5.94396,5.94635,16000000.0
2008-11-21 10:12:00,5.94601,5.94601,5.9424,5.94568,19000000.0
2008-11-21 10:13:00,5.94428,5.94488,5.94284,5.94391,9000000.0
2008-11-21 10:14:00,5.94431,5.94431,5.94187,5.94258,11000000.0
2008-11-21 10:15:00,5.94299,5.94299,5.94117,5.94207,8000000.0
2008-11-21 10:16:00,5.94221,5.94454,5.94093,5.94329,17000000.0
2008-11-21 10:17:00,5.94484,5.94498,5.94303,5.94362,16000000.0
2008-11-21 10:18:00,5.94277,5.94595,5.94277,5.94595,16000000.0
2008-11-21 10:19:00,5.94601,5.94601,5.94167,5.94316,17000000.0
2008-11-21 10:20:00,5.94262,5.9461,5.94186,5.9453,16000000.0
2008-11-21 10:21:00,5.94469,5.94524,5.94413,5.94461,7000000.0
2008-11-21 10:22:00,5.94225,5.94431,5.94208,5.94425,10000000.0
2008-11-21 10:23:00,5.943,5.94483,5.94283,5.94413,14000000.0
2008-11-21 10:24:00,5.94346,5.94379,5.94149,5.94259,13000000.0
2008-11-21 10:25:00,5.94181,5.9452,5.94181,5.94393,12000000.0
2008-11-21 10:26:00,5.94396,5.94398,5.94234,5.94316,11000000.0
2008-11-21 10:27:00,5.94236,5.94409,5.94218,5.94409,13000000.0
2008-11-21 10:28:00,5.94297,5.94382,5.94153,5.9437,13000000.0
2008-11-21 10:29:00,5.9434,5.94376,5.94208,5.9435,11000000.0
2008-11-21 10:30:00,5.94335,5.94527,5.94283,5.94363,9000000.0
2008-11-21 10:31:00,5.94437,5.94496,5.94291,5.94412,16000000.0
2008-11-21 10:32:00,5.94285,5.94316,5.94151,5.94167,9000000.0
2008-11-21 10:33:00,5.94236,5.94364,5.94157,5.94282,12000000.0
2008-11-21 10:34:00,5.94349,5.9435,5.94228,5.94312,11000000.0
2008-11-21 10:35:00,5.94362,5.9439,5.94144,5.94282,17000000.0
2008-11-21 10:36:00,5.9425,5.9425,5.93911,5.94149,10000000.0
2008-11-21 10:37:00,5.94123,5.94127,5.93845,5.94039,15000000.0
2008-11-21 10:38:00,5.94011,5.9407,5.93776,5.93987,17000000.0
2008-11-21 10:39:00,5.93952,5.93952,5.9358,5.93669,13000000.0
2008-11-21 10:40:00,5.93796,5.93911,5.93731,5.93797,10000000.0
2008-11-21 10:41:00,5.93826,5.93866,5.93664,5.93832,15000000.0
2008-11-21 10:42:00,5.93842,5.93919,5.93803,5.93919,12000000.0
2008-11-21 10:43:00,5.93884,5.93973,5.93824,5.93875,13000000.0
2008-11-21 10:44:00,5.9398,5.94167,5.93952,5.94092,12000000.0
2008-11-21 10:45:00,5.94323,5.94372,5.94183,5.94219,13000000.0
2008-11-21 10:46:00,5.94252,5.94393,5.94229,5.94306,13000000.0
2008-11-21 10:47:00,5.94375,5.9439,5.94242,5.94312,7000000.0
2008-11-21 10:48:00,5.94173,5.94357,5.94173,5.94345,12000000.0
2008-11-21 10:49:00,5.94322,5.94369,5.94269,5.94365,10000000.0
2008-11-21 10:50:00,5.94335,5.94367,5.94133,5.94133,14000000.0
2008-11-21 10:51:00,5.94264,5.94296,5.9416,5.94232,11000000.0
2008-11-21 10:52:00,5.94215,5.94283,5.94098,5.9416,20000000.0
2008-11-21 10:53:00,5.94224,5.94298,5.94094,5.94273,9000000.0
2008-11-21 10:54:00,5.94299,5.94339,5.94161,5.94339,18000000.0
2008-11-21 10:55:00,5.94332,5.94339,5.94196,5.94261,10000000.0
2008-11-21 10:56:00,5.94233,5.94303,5.94143,5.94186,11000000.0
2008-11-21 10:57:00,5.94249,5.94265,5.94091,5.94234,8000000.0
2008-11-21 10:58:00,5.9415,5.94244,5.9415,5.94237,10000000.0
2008-11-21 10:59:00,5.94229,5.94553,5.9415,5.94263,10000000.0
2008-11-21 11:00:00,5.94207,5.9439,5.94134,5.94249,15000000.0
2008-11-21 11:01:00,5.94083,5.94266,5.94083,5.94244,12000000.0
2008-11-21 11:02:00,5.94195,5.94225,5.94119,5.9418,8000000.0
2008-11-21 11:03:00,5.94067,5.94291,5.94067,5.9428,11000000.0
2008-11-21 11:04:00,5.94219,5.94219,5.93847,5.93957,15000000.0
2008-11-21 11:05:00,5.93878,5.94019,5.93787,5.9395,17000000.0
2008-11-21 11:06:00,5.93991,5.93995,5.93825,5.93995,12000000.0
2008-11-21 11:07:00,5.93957,5.93989,5.93847,5.9387,11000000.0
2008-11-21 11:08:00,5.94009,5.94254,5.93904,5.94254,22000000.0
2008-11-21 11:09:00,5.94248,5.94256,5.94012,5.94124,9000000.0
2008-11-21 11:10:00,5.94141,5.94188,5.93861,5.9391,16000000.0
2008-11-21 11:11:00,5.93997,5.93997,5.93819,5.93891,7000000.0
2008-11-21 11:12:00,5.93946,5.93946,5.93709,5.93758,15000000.0
2008-11-21 11:13:00,5.9377,5.93795,5.93595,5.93752,11000000.0
2008-11-21 11:14:00,5.93619,5.93694,5.93326,5.93392,18000000.0
2008-11-21 11:15:00,5.93375,5.93411,5.93213,5.93394,11000000.0
2008-11-21 11:16:00,5.93292,5.93533,5.93273,5.93533,13000000.0
2008-11-21 11:17:00,5.93524,5.93567,5.93356,5.93567,13000000.0
2008-11-21 11:18:00,5.93586,5.93586,5.93443,5.93443,9000000.0
2008-11-21 11:19:00,5.93345,5.93463,5.93234,5.93257,17000000.0
2008-11-21 11:20:00,5.93233,5.93421,5.93233,5.93331,14000000.0
2008-11-21 11:21:00,5.93504,5.9352,5.93379,5.93515,14000000.0
2008-11-21 11:22:00,5.93535,5.93586,5.93301,5.93586,22000000.0
2008-11-21 11:23:00,5.93439,5.9351,5.93372,5.9346,8000000.0
2008-11-21 11:24:00,5.93549,5.93592,5.93387,5.93527,18000000.0
2008-11-21 11:25:00,5.93427,5.93512,5.93372,5.93462,9000000.0
2008-11-21 11:26:00,5.93409,5.93525,5.93287,5.93371,15000000.0
2008-11-21 11:27:00,5.93216,5.93342,5.93216,5.93284,10000000.0
2008-11-21 11:28:00,5.93381,5.9341,5.93319,5.93406,13000000.0
2008-11-21 11:29:00,5.93346,5.93418,5.93286,5.93344,17000000.0
2008-11-21 11:30:00,5.93346,5.93412,5.93171,5.93326,13000000.0
2008-11-21 11:31:00,5.93311,5.93311,5.92891,5.92891,12000000.0
2008-11-21 11:32:00,5.92762,5.93048,5.92618,5.92953,20000000.0
2008-11-21 11:33:00,5.9303,5.9332,5.92852,5.9315,16000000.0
2008-11-21 11:34:00,5.92796,5.93126,5.92605,5.92822,13000000.0
2008-11-21 11:35:00,5.92494,5.92861,5.92424,5.9253,14000000.0
2008-11-21 11:36:00,5.92498,5.9276,5.92414,5.9243,11000000.0
2008-11-21 11:37:00,5.92633,5.92708,5.92253,5.92253,16000000.0
2008-11-21 11:38:00,5.92386,5.92467,5.92178,5.92265,8000000.0
2008-11-21 11:39:00,5.92264,5.92548,5.92214,5.92338,11000000.0
2008-11-21 11:40:00,5.92406,5.92607,5.92312,5.92324,12000000.0
2008-11-21 11:41:00,5.92259,5.92259,5.91932,5.91932,10000000.0
2008-11-21 11:42:00,5.92013,5.92013,5.91805,5.91805,10000000.0
2008-11-21 11:43:00,5.9192,5.9192,5.91709,5.91852,17000000.0
2008-11-21 11:44:00,5.91751,5.91851,5.91597,5.91693,15000000.0
2008-11-21 11:45:00,5.91655,5.9181,5.91517,5.91775,16000000.0
2008-11-21 11:46:00,5.91852,5.91868,5.91576,5.91711,7000000.0
2008-11-21 11:47:00,5.91866,5.91917,5.91705,5.91807,16000000.0
2008-11-21 11:48:00,5.91833,5.91833,5.91551,5.91667,13000000.0
2008-11-21 11:49:00,5.91737,5.91737,5.91441,5.91537,10000000.0
2008-11-21 11:50:00,5.91552,5.91609,5.91144,5.91311,12000000.0
2008-11-21 11:51:00,5.91291,5.91299,5.91134,5.91265,14000000.0
2008-11-21 11:52:00,5.91177,5.91213,5.90975,5.9113,18000000.0
2008-11-21 11:53:00,5.91073,5.91119,5.90888,5.90888,16000000.0
2008-11-21 11:54:00,5.90916,5.90976,5.90837,5.90884,8000000.0
2008-11-21 11:55:00,5.9092,5.90978,5.9085,5.90932,8000000.0
2008-11-21 11:56:00,5.90808,5.90967,5.90808,5.90967,8000000.0
2008-11-21 11:57:00,5.91013,5.9103,5.9085,5.90904,11000000.0
2008-11-21 11:58:00,5.90882,5.90882,5.90471,5.90703,14000000.0
2008-11-21 11:59:00,5.90429,5.90725,5.90323,5.90499,11000000.0
2008-11-21 12:00:00,5.9055,5.9055,5.89949,5.90136,15000000.0
2008-11-21 12:01:00,5.90078,5.90347,5.90054,5.90213,13000000.0
2008-11-21 12:02:00,5.90127,5.90235,5.90059,5.90059,15000000.0
2008-11-21 12:03:00,5.90172,5.90193,5.89912,5.89936,11000000.0
2008-11-21 12:04:00,5.89899,5.89941,5.89668,5.89941,9000000.0
2008-11-21 12:05:00,5.90005,5.90188,5.89912,5.90188,9000000.0
2008-11-21 12:06:00,5.90216,5.9024,5.90038,5.90089,15000000.0
2008-11-21 12:07:00,5.90088,5.90088,5.8994,5.89971,11000000.0
2008-11-21 12:08:00,5.90138,5.90221,5.90091,5.90165,8000000.0
2008-11-21 12:09:00,5.90132,5.90488,5.90124,5.90488,18000000.0
2008-11-21 12:10:00,5.90505,5.90742,5.90401,5.90622,14000000.0
2008-11-21 12:11:00,5.90652,5.90674,5.90523,5.90606,9000000.0
2008-11-21 12:12:00,5.90697,5.90757,5.90482,5.90755,18000000.0
2008-11-21 12:13:00,5.9086,5.90944,5.90738,5.90779,12000000.0
2008-11-21 12:14:00,5.90852,5.90923,5.90719,5.90919,10000000.0
2008-11-21 12:15:00,5.90887,5.90891,5.90595,5.90725,8000000.0
2008-11-21 12:16:00,5.90674,5.90836,5.90674,5.9082,14000000.0
2008-11-21 12:17:00,5.90822,5.90822,5.9058,5.90592,13000000.0
2008-11-21 12:18:00,5.90572,5.90646,5.90447,5.90568,10000000.0
2008-11-21 12:19:00,5.90448,5.9069,5.90399,5.90556,11000000.0
2008-11-21 12:20:00,5.90505,5.90688,5.9047,5.90688,8000000.0
2008-11-21 12:21:00,5.90676,5.90821,5.90566,5.90821,20000000.0
2008-11-21 12:22:00,5.90787,5.90817,5.90676,5.90817,14000000.0
2008-11-21 12:23:00,5.90711,5.90965,5.90711,5.90942,11000000.0
2008-11-21 12:24:00,5.91003,5.91003,5.90788,5.90788,17000000.0
2008-11-21 12:25:00,5.90879,5.909,5.90749,5.90819,12000000.0
2008-11-21 12:26:00,5.90929,5.90929,5.90746,5.9082,7000000.0
2008-11-21 12:27:00,5.90751,5.90879,5.9069,5.90849,7000000.0
2008-11-21 12:28:00,5.90824,5.90971,5.90804,5.90959,19000000.0
2008-11-21 12:29:00,5.90903,5.91157,5.90818,5.91007,12000000.0
2008-11-21 12:30:00,5.91137,5.91236,5.91018,5.91018,10000000.0
2008-11-21 12:31:00,5.90911,5.91095,5.90868,5.90909,12000000.0
2008-11-21 12:32:00,5.90847,5.91021,5.90847,5.90984,12000000.0
2008-11-21 12:33:00,5.91144,5.91144,5.90934,5.91013,15000000.0
2008-11-21 12:34:00,5.91073,5.91193,5.90916,5.91193,12000000.0
2008-11-21 12:35:00,5.9118,5.91346,5.91079,5.91346,12000000.0
2008-11-21 12:36:00,5.91384,5.91538,5.91227,5.9148,15000000.0
2008-11-21 12:37:00,5.91503,5.91588,5.91406,5.91587,8000000.0
2008-11-21 12:38:00,5.91508,5.91557,5.91411,5.91461,15000000.0
2008-11-21 12:39:00,5.91474,5.91706,5.91426,5.91706,14000000.0
2008-11-21 12:40:00,5.91675,5.91723,5.91589,5.91723,18000000.0
2008-11-21 12:41:00,5.91703,5.91717,5.91516,5.91597,11000000.0
2008-11-21 12:42:00,5.91586,5.91623,5.91422,5.91422,17000000.0
2008-11-21 12:43:00,5.91528,5.91553,5.91421,5.915,11000000.0
2008-11-21 12:44:00,5.91475,5.91499,5.91298,5.91363,13000000.0
2008-11-21 12:45:00,5.91238,5.9135,5.91212,5.91278,10000000.0
2008-11-21 12:46:00,5.91213,5.9133,5.91095,5.91262,20000000.0
2008-11-21 12:47:00,5.91254,5.91412,5.91254,5.91412,10000000.0
2008-11-21 12:48:00,5.91429,5.91452,5.91293,5.9144,10000000.0
2008-11-21 12:49:00,5.91392,5.91474,5.91297,5.91344,15000000.0
2008-11-21 12:50:00,5.91437,5.91486,5.91284,5.91344,14000000.0
2008-11-21 12:51:00,5.91297,5.91464,5.91297,5.913,14000000.0
2008-11-21 12:52:00,5.91312,5.91318,5.91199,5.91221,9000000.0
2008-11-21 12:53:00,5.91336,5.91367,5.91237,5.91261,9000000.0
2008-11-21 12:54:00,5.91389,5.91468,5.91283,5.91283,20000000.0
2008-11-21 12:55:00,5.91494,5.91499,5.91324,5.91324,12000000.0
2008-11-21 12:56:00,5.91116,5.91296,5.91036,5.91252,7000000.0
2008-11-21 12:57:00,5.91152,5.91228,5.91063,5.91195,13000000.0
2008-11-21 12:58:00,5.91147,5.91182,5.9101,5.91115,16000000.0
2008-11-21 12:59:00,5.91118,5.91118,5.90865,5.91008,14000000.0
2008-11-21 13:00:00,5.90864,5.90908,5.9065,5.90802,12000000.0
2008-11-21 13:01:00,5.90992,5.91021,5.90884,5.91007,17000000.0
2008-11-21 13:02:00,5.90856,5.91012,5.90839,5.9084,10000000.0
2008-11-21 13:03:00,5.90885,5.91105,5.9088,5.90969,22000000.0
2008-11-21 13:04:00,5.91212,5.91304,5.91091,5.91247,20000000.0
2008-11-21 13:05:00,5.9126,5.91412,5.91225,5.91401,14000000.0
2008-11-21 13:06:00,5.91285,5.9132,5.91133,5.91211,17000000.0
2008-11-21 13:07:00,5.91236,5.91305,5.91054,5.91199,22000000.0
2008-11-21 13:08:00,5.91152,5.91206,5.90889,5.90901,12000000.0
2008-11-21 13:09:00,5.90806,5.90916,5.90641,5.90813,12000000.0
2008-11-21 13:10:00,5.90752,5.90778,5.90382,5.90548,20000000.0
2008-11-21 13:11:00,5.90464,5.90597,5.90385,5.90507,12000000.0
2008-11-21 13:12:00,5.90518,5.90603,5.90273,5.90334,16000000.0
2008-11-21 13:13:00,5.90323,5.90518,5.90194,5.90481,14000000.0
2008-11-21 13:14:00,5.90588,5.90655,5.90457,5.90655,17000000.0
2008-11-21 13:15:00,5.90497,5.90677,5.90497,5.9057,7000000.0
2008-11-21 13:16:00,5.90567,5.90801,5.90512,5.90801,9000000.0
2008-11-21 13:17:00,5.90672,5.9078,5.9063,5.90717,15000000.0
2008-11-21 13:18:00,5.90688,5.90757,5.90594,5.9074,17000000.0
2008-11-21 13:19:00,5.90776,5.90889,5.90674,5.90676,15000000.0
2008-11-21 13:20:00,5.9083,5.9083,5.90587,5.9065,12000000.0
2008-11-21 13:21:00,5.90676,5.90676,5.90353,5.90384,24000000.0
2008-11-21 13:22:00,5.90462,5.90597,5.90333,5.90347,12000000.0
2008-11-21 13:23:00,5.90331,5.90398,5.90069,5.90205,12000000.0
2008-11-21 13:24:00,5.90099,5.90263,5.89991,5.9013,18000000.0
2008-11-21 13:25:00,5.90181,5.90386,5.90004,5.90386,12000000.0
2008-11-21 13:26:00,5.90439,5.90602,5.90372,5.90444,12000000.0
2008-11-21 13:27:00,5.90756,5.90756,5.90421,5.90421,9000000.0
2008-11-21 13:28:00,5.90422,5.90496,5.9024,5.90393,15000000.0
2008-11-21 13:29:00,5.90433,5.90594,5.90287,5.90563,14000000.0
2008-11-21 13:30:00,5.90542,5.90623,5.90471,5.90471,11000000.0
2008-11-21 13:31:00,5.90667,5.90681,5.90588,5.90606,11000000.0
2008-11-21 13:32:00,5.90582,5.90603,5.90485,5.90572,8000000.0
2008-11-21 13:33:00,5.9055,5.9055,5.90339,5.90383,14000000.0
2008-11-21 13:34:00,5.90494,5.90532,5.90334,5.9035,11000000.0
2008-11-21 13:35:00,5.9039,5.9051,5.90342,5.90499,16000000.0
2008-11-21 13:36:00,5.90328,5.90502,5.90315,5.90502,8000000.0
2008-11-21 13:37:00,5.90459,5.90634,5.90399,5.90634,17000000.0
2008-11-21 13:38:00,5.90603,5.90715,5.90538,5.90715,14000000.0
2008-11-21 13:39:00,5.90794,5.90908,5.90646,5.90841,10000000.0
2008-11-21 13:40:00,5.9087,5.90982,5.90808,5.90982,8000000.0
2008-11-21 13:41:00,5.91234,5.91457,5.91044,5.91457,11000000.0
2008-11-21 13:42:00,5.91506,5.91506,5.91206,5.91379,14000000.0
2008-11-21 13:43:00,5.91243,5.91378,5.9121,5.91236,11000000.0
2008-11-21 13:44:00,5.91173,5.91319,5.9114,5.91188,11000000.0
2008-11-21 13:45:00,5.91321,5.91346,5.9114,5.91246,14000000.0
2008-11-21 13:46:00,5.91301,5.91451,5.91219,5.91451,11000000.0
2008-11-21 13:47:00,5.91533,5.91704,5.91427,5.91704,13000000.0
2008-11-21 13:48:00,5.91732,5.9179,5.91658,5.91692,14000000.0
2008-11-21 13:49:00,5.91687,5.92254,5.91671,5.92254,12000000.0
2008-11-21 13:50:00,5.92231,5.92409,5.92009,5.92009,16000000.0
2008-11-21 13:51:00,5.92199,5.92292,5.92084,5.92292,14000000.0
2008-11-21 13:52:00,5.92224,5.92279,5.92176,5.9225,10000000.0
2008-11-21 13:53:00,5.92237,5.92242,5.91988,5.92038,10000000.0
2008-11-21 13:54:00,5.92067,5.92111,5.91923,5.92111,8000000.0
2008-11-21 13:55:00,5.92153,5.92283,5.92093,5.92106,13000000.0
2008-11-21 13:56:00,5.92181,5.92303,5.92065,5.92303,17000000.0
2008-11-21 13:57:00,5.9226,5.92263,5.92037,5.92037,13000000.0
2008-11-21 13:58:00,5.92227,5.92255,5.92116,5.92197,7000000.0
2008-11-21 13:59:00,5.92192,5.92208,5.92111,5.92191,9000000.0
2008-11-21 14:00:00,5.92123,5.92158,5.91985,5.92158,7000000.0
2008-11-21 14:01:00,5.92139,5.92207,5.92092,5.92184,11000000.0
2008-11-21 14:02:00,5.92257,5.92284,5.92041,5.92257,19000000.0
2008-11-21 14:03:00,5.92357,5.92481,5.92283,5.92387,13000000.0
2008-11-21 14:04:00,5.92463,5.9252,5.92374,5.92396,22000000.0
2008-11-21 14:05:00,5.92497,5.92558,5.92367,5.92403,17000000.0
2008-11-21 14:06:00,5.92456,5.92456,5.92098,5.92265,11000000.0
2008-11-21 14:07:00,5.92324,5.92336,5.9214,5.92217,9000000.0
2008-11-21 14:08:00,5.92216,5.92225,5.9203,5.9203,11000000.0
2008-11-21 14:09:00,5.92032,5.92263,5.92032,5.92234,12000000.0
2008-11-21 14:10:00,5.92189,5.92239,5.92041,5.92076,13000000.0
2008-11-21 14:11:00,5.92228,5.92228,5.92051,5.92051,14000000.0
2008-11-21 14:12:00,5.92128,5.92291,5.92085,5.9225,11000000.0
2008-11-21 14:13:00,5.92214,5.92234,5.91983,5.92084,11000000.0
2008-11-21 14:14:00,5.92024,5.92058,5.91858,5.92054,7000000.0
2008-11-21 14:15:00,5.91841,5.92013,5.91773,5.91773,14000000.0
2008-11-21 14:16:00,5.91859,5.91859,5.91651,5.91734,13000000.0
2008-11-21 14:17:00,5.91826,5.91826,5.91578,5.91649,22000000.0
2008-11-21 14:18:00,5.9167,5.91771,5.9151,5.91771,15000000.0
2008-11-21 14:19:00,5.91764,5.91794,5.91601,5.9171,12000000.0
2008-11-21 14:20:00,5.91758,5.91812,5.91689,5.91702,7000000.0
2008-11-21 14:21:00,5.91766,5.92041,5.91754,5.9204,13000000.0
2008-11-21 14:22:00,5.91995,5.92086,5.91932,5.92086,8000000.0
2008-11-21 14:23:00,5.92095,5.92095,5.91915,5.92054,11000000.0
2008-11-21 14:24:00,5.92056,5.92056,5.91778,5.91924,13000000.0
2008-11-21 14:25:00,5.9183,5.91889,5.91657,5.91832,15000000.0
2008-11-21 14:26:00,5.91758,5.91917,5.91674,5.91917,8000000.0
2008-11-21 14:27:00,5.91938,5.91938,5.91619,5.91702,10000000.0
2008-11-21 14:28:00,5.9167,5.91876,5.91578,5.91876,11000000.0
2008-11-21 14:29:00,5.91799,5.91799,5.91544,5.91717,21000000.0
2008-11-21 14:30:00,5.91747,5.91955,5.91671,5.91955,11000000.0
2008-11-21 14:31:00,5.92066,5.92078,5.91855,5.91974,17000000.0
2008-11-21 14:32:00,5.92147,5.92552,5.91931,5.92552,15000000.0
2008-11-21 14:33:00,5.92701,5.92796,5.92547,5.92744,8000000.0
2008-11-21 14:34:00,5.92713,5.92745,5.92559,5.92674,9000000.0
2008-11-21 14:35:00,5.92648,5.9274,5.92595,5.92713,11000000.0
2008-11-21 14:36:00,5.92781,5.92896,5.92639,5.9275,15000000.0
2008-11-21 14:37:00,5.92631,5.92639,5.92467,5.92467,8000000.0
2008-11-21 14:38:00,5.92401,5.92473,5.92321,5.92411,10000000.0
2008-11-21 14:39:00,5.9221,5.92413,5.92166,5.92312,19000000.0
2008-11-21 14:40:00,5.92146,5.92333,5.92072,5.92072,15000000.0
2008-11-21 14:41:00,5.92076,5.92198,5.9182,5.92044,15000000.0
2008-11-21 14:42:00,5.91887,5.91931,5.91603,5.9174,17000000.0
2008-11-21 14:43:00,5.91595,5.91656,5.91318,5.91336,15000000.0
2008-11-21 14:44:00,5.9124,5.91292,5.90775,5.9111,15000000.0
2008-11-21 14:45:00,5.91137,5.91137,5.90706,5.90798,9000000.0
2008-11-21 14:46:00,5.90563,5.90967,5.90534,5.90967,11000000.0
2008-11-21 14:47:00,5.90944,5.91051,5.90793,5.90965,12000000.0
2008-11-21 14:48:00,5.91058,5.91058,5.90867,5.90964,12000000.0
2008-11-21 14:49:00,5.90803,5.91025,5.9074,5.91025,12000000.0
2008-11-21 14:50:00,5.90923,5.91113,5.90911,5.91105,15000000.0
2008-11-21 14:51:00,5.91078,5.91157,5.91061,5.91097,10000000.0
2008-11-21 14:52:00,5.91116,5.91326,5.91097,5.91314,13000000.0
2008-11-21 14:53:00,5.91213,5.91498,5.91208,5.91361,13000000.0
2008-11-21 14:54:00,5.91349,5.91397,5.91152,5.91152,9000000.0
2008-11-21 14:55:00,5.91183,5.91331,5.91168,5.91274,16000000.0
2008-11-21 14:56:00,5.91356,5.91452,5.91233,5.91341,15000000.0
2008-11-21 14:57:00,5.9132,5.91372,5.91139,5.91139,15000000.0
2008-11-21 14:58:00,5.9118,5.9142,5.91155,5.9142,11000000.0
2008-11-21 14:59:00,5.91538,5.9157,5.91353,5.9157,14000000.0
2008-11-21 15:00:00,5.91533,5.91709,5.91491,5.91587,18000000.0
2008-11-21 15:01:00,5.91516,5.91688,5.91516,5.91536,12000000.0
2008-11-21 15:02:00,5.91557,5.91621,5.91245,5.91245,7000000.0
2008-11-21 15:03:00,5.91398,5.91489,5.91262,5.91299,18000000.0
2008-11-21 15:04:00,5.9129,5.91448,5.91192,5.91387,21000000.0
2008-11-21 15:05:00,5.91335,5.91385,5.91226,5.91385,13000000.0
2008-11-21 15:06:00,5.9125,5.91404,5.91231,5.91231,14000000.0
2008-11-21 15:07:00,5.9125,5.91331,5.90911,5.91106,22000000.0
2008-11-21 15:08:00,5.90942,5.91168,5.90811,5.90882,10000000.0
2008-11-21 15:09:00,5.90895,5.90934,5.90801,5.90839,9000000.0
2008-11-21 15:10:00,5.90983,5.91033,5.9081,5.90896,14000000.0
2008-11-21 15:11:00,5.90892,5.90892,5.90677,5.90708,12000000.0
2008-11-21 15:12:00,5.90817,5.90817,5.90392,5.90583,13000000.0
2008-11-21 15:13:00,5.90489,5.90558,5.90356,5.90444,12000000.0
2008-11-21 15:14:00,5.90346,5.90923,5.90346,5.90864,10000000.0
2008-11-21 15:15:00,5.90848,5.90898,5.90646,5.90804,16000000.0
2008-11-21 15:16:00,5.90827,5.90914,5.90683,5.90811,15000000.0
2008-11-21 15:17:00,5.90743,5.90797,5.90577,5.9059,14000000.0
2008-11-21 15:18:00,5.90696,5.90696,5.90388,5.90388,12000000.0
2008-11-21 15:19:00,5.90566,5.9089,5.90478,5.9089,11000000.0
2008-11-21 15:20:00,5.90936,5.9105,5.90852,5.90974,14000000.0
2008-11-21 15:21:00,5.90918,5.9093,5.90734,5.90858,14000000.0
2008-11-21 15:22:00,5.9083,5.90987,5.90799,5.908,10000000.0
2008-11-21 15:23:00,5.90953,5.90966,5.90782,5.908,11000000.0
2008-11-21 15:24:00,5.90821,5.90821,5.89875,5.89875,10000000.0
2008-11-21 15:25:00,5.89826,5.90058,5.89315,5.89445,16000000.0
2008-11-21 15:26:00,5.893,5.8931,5.89086,5.8931,15000000.0
2008-11-21 15:27:00,5.89228,5.89502,5.89154,5.89502,10000000.0
2008-11-21 15:28:00,5.89378,5.89586,5.89365,5.89544,11000000.0
2008-11-21 15:29:00,5.89685,5.89907,5.89533,5.89812,19000000.0
2008-11-21 15:30:00,5.89749,5.89749,5.89486,5.89632,10000000.0
2008-11-21 15:31:00,5.89653,5.89675,5.89267,5.89428,14000000.0
2008-11-21 15:32:00,5.89338,5.89469,5.89114,5.89469,12000000.0
2008-11-21 15:33:00,5.89277,5.89528,5.89107,5.89528,20000000.0
2008-11-21 15:34:00,5.89562,5.89862,5.89383,5.89862,12000000.0
2008-11-21 15:35:00,5.89902,5.89916,5.8948,5.89613,12000000.0
2008-11-21 15:36:00,5.89628,5.89691,5.89364,5.89663,10000000.0
2008-11-21 15:37:00,5.89579,5.89607,5.89437,5.89522,10000000.0
2008-11-21 15:38:00,5.89506,5.89541,5.89306,5.89496,13000000.0
2008-11-21 15:39:00,5.89505,5.89604,5.89412,5.89444,7000000.0
2008-11-21 15:40:00,5.89404,5.89692,5.89404,5.89655,10000000.0
2008-11-21 15:41:00,5.89879,5.89879,5.8964,5.8974,9000000.0
2008-11-21 15:42:00,5.89744,5.89811,5.89544,5.89544,13000000.0
2008-11-21 15:43:00,5.89569,5.89762,5.89463,5.89567,16000000.0
2008-11-21 15:44:00,5.89878,5.9005,5.89711,5.89841,14000000.0
2008-11-21 15:45:00,5.89952,5.89972,5.89634,5.89823,15000000.0
2008-11-21 15:46:00,5.89848,5.90108,5.89768,5.90108,13000000.0
2008-11-21 15:47:00,5.90188,5.90657,5.90182,5.90657,9000000.0
2008-11-21 15:48:00,5.90819,5.9138,5.90461,5.90981,21000000.0
2008-11-21 15:49:00,5.91253,5.91253,5.91025,5.91137,23000000.0
2008-11-21 15:50:00,5.913,5.913,5.91049,5.91114,12000000.0
2008-11-21 15:51:00,5.91249,5.91746,5.91224,5.91462,19000000.0
2008-11-21 15:52:00,5.91765,5.91856,5.91542,5.91638,15000000.0
2008-11-21 15:53:00,5.91621,5.91842,5.91419,5.91834,14000000.0
2008-11-21 15:54:00,5.91987,5.92683,5.91805,5.9231,15000000.0
2008-11-21 15:55:00,5.92425,5.9244,5.92117,5.92379,12000000.0
2008-11-21 15:56:00,5.92414,5.92613,5.92214,5.92499,18000000.0
2008-11-21 15:57:00,5.92591,5.9296,5.92517,5.9296,10000000.0
2008-11-21 15:58:00,5.92797,5.92797,5.9211,5.92379,22000000.0
2008-11-21 15:59:00,5.92286,5.92439,5.92005,5.9219,12000000.0
2008-11-21 16:00:00,5.92317,5.92717,5.92317,5.92589,12000000.0
2008-11-21 16:01:00,5.92838,5.93094,5.92677,5.92901,12000000.0
2008-11-21 16:02:00,5.92868,5.93339,5.92784,5.93124,13000000.0
2008-11-21 16:03:00,5.92926,5.93274,5.92607,5.92893,13000000.0
2008-11-21 16:04:00,5.92516,5.92533,5.92304,5.9235,11000000.0
2008-11-21 16:05:00,5.92485,5.92531,5.92152,5.92443,9000000.0
2008-11-21 16:06:00,5.92506,5.92506,5.92065,5.92169,14000000.0
2008-11-21 16:07:00,5.92165,5.92212,5.92007,5.92064,15000000.0
2008-11-21 16:08:00,5.92263,5.92326,5.91998,5.92326,15000000.0
2008-11-21 16:09:00,5.92314,5.92314,5.91989,5.92098,17000000.0
2008-11-21 16:10:00,5.92307,5.92383,5.91938,5.91938,14000000.0
2008-11-21 16:11:00,5.9192,5.92191,5.91838,5.92079,9000000.0
2008-11-21 16:12:00,5.92066,5.92114,5.91616,5.91648,15000000.0
2008-11-21 16:13:00,5.91591,5.91714,5.91413,5.91492,14000000.0
2008-11-21 16:14:00,5.91719,5.922,5.91715,5.922,12000000.0
2008-11-21 16:15:00,5.92209,5.92312,5.91942,5.92079,14000000.0
2008-11-21 16:16:00,5.92133,5.9222,5.91866,5.91925,13000000.0
2008-11-21 16:17:00,5.91872,5.91885,5.91649,5.91861,18000000.0
2008-11-21 16:18:00,5.9172,5.91828,5.91463,5.91799,13000000.0
2008-11-21 16:19:00,5.91681,5.91779,5.915,5.9169,8000000.0
2008-11-21 16:20:00,5.91504,5.91835,5.91504,5.91835,13000000.0
2008-11-21 16:21:00,5.91855,5.91894,5.91514,5.91635,12000000.0
2008-11-21 16:22:00,5.91633,5.91633,5.91316,5.91372,11000000.0
2008-11-21 16:23:00,5.91409,5.91535,5.91213,5.91361,14000000.0
2008-11-21 16:24:00,5.91359,5.91443,5.91111,5.91291,15000000.0
2008-11-21 16:25:00,5.91238,5.91352,5.91102,5.91352,11000000.0
2008-11-21 16:26:00,5.91306,5.91511,5.91306,5.91437,8000000.0
2008-11-21 16:27:00,5.91322,5.91619,5.91322,5.91612,10000000.0
2008-11-21 16:28:00,5.91624,5.91675,5.91359,5.9142,15000000.0
2008-11-21 16:29:00,5.91302,5.91342,5.91182,5.91182,7000000.0
2008-11-21 16:30:00,5.91342,5.91642,5.91231,5.91604,16000000.0
2008-11-21 16:31:00,5.91481,5.91584,5.91335,5.91406,14000000.0
2008-11-21 16:32:00,5.91417,5.91657,5.91417,5.91657,7000000.0
2008-11-21 16:33:00,5.91691,5.91692,5.91413,5.91566,8000000.0
2008-11-21 16:34:00,5.91553,5.91553,5.91399,5.91477,8000000.0
2008-11-21 16:35:00,5.91392,5.91487,5.91305,5.91318,9000000.0
2008-11-21 16:36:00,5.91381,5.91472,5.91199,5.91266,13000000.0
2008-11-21 16:37:00,5.91426,5.91746,5.91403,5.91731,18000000.0
2008-11-21 16:38:00,5.91728,5.91752,5.91423,5.91423,18000000.0
2008-11-21 16:39:00,5.91498,5.91988,5.91498,5.91988,20000000.0
2008-11-21 16:40:00,5.92026,5.92087,5.91674,5.91948,13000000.0
2008-11-21 16:41:00,5.92041,5.92041,5.91802,5.91875,20000000.0
2008-11-21 16:42:00,5.91942,5.92475,5.919,5.92301,18000000.0
2008-11-21 16:43:00,5.92336,5.92352,5.92049,5.92049,15000000.0
2008-11-21 16:44:00,5.92154,5.92212,5.91915,5.91997,20000000.0
2008-11-21 16:45:00,5.91828,5.91916,5.91535,5.9169,13000000.0
2008-11-21 16:46:00,5.91689,5.91716,5.91354,5.91575,15000000.0
2008-11-21 16:47:00,5.91572,5.91695,5.91529,5.91681,8000000.0
2008-11-21 16:48:00,5.91848,5.91888,5.91631,5.91771,11000000.0
2008-11-21 16:49:00,5.91921,5.92242,5.91793,5.92087,12000000.0
2008-11-21 16:50:00,5.9222,5.9222,5.91879,5.92007,15000000.0
2008-11-21 16:51:00,5.91853,5.92156,5.91758,5.92072,18000000.0
2008-11-21 16:52:00,5.92179,5.92551,5.9207,5.92551,14000000.0
2008-11-21 16:53:00,5.92578,5.92631,5.92478,5.926,8000000.0
2008-11-21 16:54:00,5.92667,5.92794,5.92567,5.92752,11000000.0
2008-11-21 16:55:00,5.92879,5.9288,5.92634,5.92811,12000000.0
2008-11-21 16:56:00,5.92828,5.92828,5.92418,5.92654,10000000.0
2008-11-21 16:57:00,5.92729,5.93041,5.92688,5.93012,8000000.0
2008-11-21 16:58:00,5.92835,5.93037,5.92766,5.93037,9000000.0
2008-11-21 16:59:00,5.92789,5.92906,5.92544,5.92677,13000000.0
2008-11-21 17:00:00,5.92569,5.92608,5.92453,5.92594,11000000.0
2008-11-21 17:01:00,5.92549,5.92811,5.92432,5.9258,12000000.0
2008-11-21 17:02:00,5.92597,5.92742,5.92475,5.92667,10000000.0
2008-11-21 17:03:00,5.92423,5.92728,5.92392,5.92569,16000000.0
2008-11-21 17:04:00,5.9246,5.9246,5.92153,5.92396,13000000.0
2008-11-21 17:05:00,5.92294,5.92295,5.91696,5.91696,16000000.0
2008-11-21 17:06:00,5.91833,5.92099,5.91743,5.92,12000000.0
2008-11-21 17:07:00,5.92154,5.9218,5.91926,5.91928,8000000.0
2008-11-21 17:08:00,5.91908,5.92094,5.9182,5.92094,21000000.0
2008-11-21 17:09:00,5.92011,5.92031,5.91775,5.92002,16000000.0
2008-11-21 17:10:00,5.92065,5.92097,5.91894,5.91894,11000000.0
2008-11-21 17:11:00,5.91978,5.92012,5.9181,5.91948,11000000.0
2008-11-21 17:12:00,5.91925,5.91937,5.91831,5.9192,9000000.0
2008-11-21 17:13:00,5.91847,5.91883,5.91672,5.91672,9000000.0
2008-11-21 17:14:00,5.91766,5.92041,5.91673,5.91923,17000000.0
2008-11-21 17:15:00,5.92098,5.92312,5.92097,5.92312,11000000.0
2008-11-21 17:16:00,5.92383,5.92562,5.92268,5.92277,15000000.0
2008-11-21 17:17:00,5.92165,5.9238,5.92085,5.92338,13000000.0
2008-11-21 17:18:00,5.92378,5.92463,5.92062,5.92265,15000000.0
2008-11-21 17:19:00,5.92166,5.92514,5.92166,5.92366,17000000.0
2008-11-21 17:20:00,5.92333,5.92432,5.92135,5.92432,12000000.0
2008-11-21 17:21:00,5.92414,5.92612,5.92381,5.92601,7000000.0
2008-11-21 17:22:00,5.92631,5.92736,5.92433,5.92647,14000000.0
2008-11-21 17:23:00,5.92735,5.92903,5.92613,5.92811,13000000.0
2008-11-21 17:24:00,5.92743,5.93,5.92669,5.92809,9000000.0
2008-11-21 17:25:00,5.93086,5.93756,5.93035,5.93756,11000000.0
2008-11-21 17:26:00,5.93782,5.94124,5.93504,5.93952,16000000.0
2008-11-21 17:27:00,5.93727,5.93785,5.93468,5.93468,9000000.0
2008-11-21 17:28:00,5.93716,5.93722,5.93408,5.93493,15000000.0
2008-11-21 17:29:00,5.93456,5.93819,5.93382,5.93819,11000000.0
2008-11-21 17:30:00,5.93575,5.93803,5.93337,5.93553,19000000.0
2008-11-21 17:31:00,5.93597,5.9363,5.93136,5.93136,11000000.0
2008-11-21 17:32:00,5.93151,5.93209,5.92906,5.93019,9000000.0
2008-11-21 17:33:00,5.93088,5.93106,5.92593,5.92745,10000000.0
2008-11-21 17:34:00,5.92755,5.92799,5.92593,5.92752,14000000.0
2008-11-21 17:35:00,5.92731,5.93173,5.92731,5.92737,13000000.0
2008-11-21 17:36:00,5.92747,5.92848,5.9258,5.92656,11000000.0
2008-11-21 17:37:00,5.9251,5.9262,5.92193,5.92278,15000000.0
2008-11-21 17:38:00,5.92143,5.92238,5.91937,5.92223,17000000.0
2008-11-21 17:39:00,5.92165,5.92339,5.92098,5.92285,8000000.0
2008-11-21 17:40:00,5.9231,5.92684,5.92295,5.92684,12000000.0
2008-11-21 17:41:00,5.92658,5.92689,5.92395,5.92658,21000000.0
2008-11-21 17:42:00,5.92709,5.92791,5.92487,5.92755,13000000.0
2008-11-21 17:43:00,5.92643,5.9282,5.92549,5.92712,11000000.0
2008-11-21 17:44:00,5.92772,5.93205,5.92694,5.93205,19000000.0
2008-11-21 17:45:00,5.93425,5.93425,5.93112,5.93165,10000000.0
2008-11-21 17:46:00,5.93125,5.93177,5.92763,5.92819,13000000.0
2008-11-21 17:47:00,5.92844,5.92868,5.92502,5.92552,9000000.0
2008-11-21 17:48:00,5.92592,5.92592,5.92192,5.92418,14000000.0
2008-11-21 17:49:00,5.92455,5.92661,5.92268,5.92467,14000000.0
2008-11-21 17:50:00,5.92396,5.92447,5.92213,5.92447,17000000.0
2008-11-21 17:51:00,5.92329,5.92614,5.92263,5.92491,13000000.0
2008-11-21 17:52:00,5.92546,5.9296,5.92546,5.9296,24000000.0
2008-11-21 17:53:00,5.93004,5.93043,5.92713,5.92912,16000000.0
2008-11-21 17:54:00,5.93003,5.93618,5.92914,5.93618,16000000.0
2008-11-21 17:55:00,5.93379,5.93725,5.93379,5.93694,13000000.0
2008-11-21 17:56:00,5.93584,5.93659,5.93263,5.93485,15000000.0
2008-11-21 17:57:00,5.93498,5.94408,5.93498,5.94408,10000000.0
2008-11-21 17:58:00,5.94525,5.94653,5.9442,5.94541,15000000.0
2008-11-21 17:59:00,5.94834,5.95199,5.94609,5.95165,13000000.0
2008-11-21 18:00:00,5.95385,5.9557,5.95267,5.95533,7000000.0
2008-11-21 18:01:00,5.95355,5.95542,5.9522,5.95408,18000000.0
2008-11-21 18:02:00,5.95537,5.96499,5.95502,5.96331,17000000.0
2008-11-21 18:03:00,5.96374,5.96437,5.96006,5.96309,16000000.0
2008-11-21 18:04:00,5.96393,5.96969,5.96282,5.96529,14000000.0
2008-11-21 18:05:00,5.97101,5.9822,5.96856,5.97729,13000000.0
2008-11-21 18:06:00,5.97756,5.98243,5.97151,5.97495,18000000.0
2008-11-21 18:07:00,5.97433,5.98519,5.97433,5.98519,12000000.0
2008-11-21 18:08:00,5.9841,5.98585,5.9777,5.97913,18000000.0
2008-11-21 18:09:00,5.97872,5.98472,5.97251,5.9734,12000000.0
2008-11-21 18:10:00,5.97441,5.97603,5.97221,5.97327,13000000.0
2008-11-21 18:11:00,5.97331,5.97421,5.96932,5.97041,10000000.0
2008-11-21 18:12:00,5.96927,5.97007,5.96697,5.96983,11000000.0
2008-11-21 18:13:00,5.96967,5.96967,5.96369,5.96397,14000000.0
2008-11-21 18:14:00,5.96344,5.96586,5.96265,5.9646,10000000.0
2008-11-21 18:15:00,5.96426,5.96451,5.96174,5.96381,10000000.0
2008-11-21 18:16:00,5.96215,5.96435,5.96049,5.96214,9000000.0
2008-11-21 18:17:00,5.96121,5.96127,5.95614,5.95778,18000000.0
2008-11-21 18:18:00,5.95677,5.96352,5.95677,5.96119,14000000.0
2008-11-21 18:19:00,5.96054,5.96143,5.95807,5.95807,10000000.0
2008-11-21 18:20:00,5.95661,5.95778,5.95413,5.9556,15000000.0
2008-11-21 18:21:00,5.95411,5.95411,5.94717,5.94811,18000000.0
2008-11-21 18:22:00,5.9462,5.94775,5.94492,5.94761,14000000.0
2008-11-21 18:23:00,5.94709,5.94742,5.94479,5.94686,7000000.0
2008-11-21 18:24:00,5.94665,5.94691,5.94034,5.9426,9000000.0
2008-11-21 18:25:00,5.94264,5.94464,5.94186,5.94359,13000000.0
2008-11-21 18:26:00,5.94334,5.94487,5.94193,5.94447,16000000.0
2008-11-21 18:27:00,5.94444,5.94479,5.94273,5.94388,14000000.0
2008-11-21 18:28:00,5.94345,5.94397,5.94038,5.94293,13000000.0
2008-11-21 18:29:00,5.94581,5.94716,5.94432,5.94608,11000000.0
2008-11-21 18:30:00,5.94546,5.94676,5.94448,5.94676,16000000.0
2008-11-21 18:31:00,5.9464,5.94659,5.94358,5.945,12000000.0
2008-11-21 18:32:00,5.94362,5.94517,5.94259,5.94515,11000000.0
2008-11-21 18:33:00,5.94575,5.94822,5.94486,5.94553,13000000.0
2008-11-21 18:34:00,5.94842,5.94842,5.94407,5.9461,13000000.0
2008-11-21 18:35:00,5.94519,5.94523,5.93996,5.94152,18000000.0
2008-11-21 18:36:00,5.93992,5.94133,5.93676,5.94133,18000000.0
2008-11-21 18:37:00,5.94177,5.94202,5.93876,5.94142,18000000.0
2008-11-21 18:38:00,5.94091,5.94188,5.93961,5.94188,11000000.0
2008-11-21 18:39:00,5.94314,5.94333,5.94023,5.94282,11000000.0
2008-11-21 18:40:00,5.9421,5.94236,5.93997,5.94159,14000000.0
2008-11-21 18:41:00,5.94161,5.94255,5.93969,5.94082,16000000.0
2008-11-21 18:42:00,5.94035,5.94104,5.9374,5.9393,14000000.0
2008-11-21 18:43:00,5.94016,5.94054,5.93858,5.93987,10000000.0
2008-11-21 18:44:00,5.9408,5.94455,5.94072,5.94418,13000000.0
2008-11-21 18:45:00,5.94436,5.94585,5.94399,5.94553,13000000.0
2008-11-21 18:46:00,5.9465,5.95124,5.94619,5.95124,12000000.0
2008-11-21 18:47:00,5.95125,5.95319,5.95095,5.95319,14000000.0
2008-11-21 18:48:00,5.95169,5.95222,5.94475,5.94475,15000000.0
2008-11-21 18:49:00,5.94648,5.94994,5.9459,5.9492,12000000.0
2008-11-21 18:50:00,5.94931,5.94938,5.94487,5.94487,9000000.0
2008-11-21 18:51:00,5.94548,5.94934,5.94381,5.94931,17000000.0
2008-11-21 18:52:00,5.94922,5.94922,5.94569,5.94866,9000000.0
2008-11-21 18:53:00,5.94854,5.95039,5.94742,5.94755,14000000.0
2008-11-21 18:54:00,5.94627,5.94741,5.9443,5.94577,14000000.0
2008-11-21 18:55:00,5.94512,5.94636,5.94466,5.94466,10000000.0
2008-11-21 18:56:00,5.94511,5.94539,5.94238,5.94393,16000000.0
2008-11-21 18:57:00,5.94432,5.94435,5.94132,5.94132,17000000.0
2008-11-21 18:58:00,5.94367,5.94689,5.94215,5.9454,14000000.0
2008-11-21 18:59:00,5.94566,5.94659,5.94406,5.94487,14000000.0
2008-11-21 19:00:00,5.94155,5.94296,5.93882,5.94238,15000000.0
2008-11-21 19:01:00,5.93952,5.94296,5.93952,5.94294,15000000.0
2008-11-21 19:02:00,5.94291,5.94365,5.94078,5.94215,14000000.0
2008-11-21 19:03:00,5.94181,5.94327,5.94052,5.94114,14000000.0
2008-11-21 19:04:00,5.93976,5.93976,5.93367,5.93418,12000000.0
2008-11-21 19:05:00,5.9347,5.93521,5.93348,5.93521,15000000.0
2008-11-21 19:06:00,5.93447,5.93698,5.93362,5.93666,16000000.0
2008-11-21 19:07:00,5.93662,5.93696,5.93317,5.93429,20000000.0
2008-11-21 19:08:00,5.93395,5.93491,5.93275,5.93295,8000000.0
2008-11-21 19:09:00,5.93207,5.93556,5.93207,5.93409,17000000.0
2008-11-21 19:10:00,5.93711,5.93835,5.93445,5.93725,9000000.0
2008-11-21 19:11:00,5.94006,5.94006,5.93704,5.93952,16000000.0
2008-11-21 19:12:00,5.94029,5.94065,5.93687,5.93926,13000000.0
2008-11-21 19:13:00,5.93944,5.93944,5.93655,5.93865,10000000.0
2008-11-21 19:14:00,5.94018,5.94271,5.93874,5.94054,20000000.0
2008-11-21 19:15:00,5.94018,5.94018,5.93642,5.9378,12000000.0
2008-11-21 19:16:00,5.93592,5.93592,5.93265,5.93351,8000000.0
2008-11-21 19:17:00,5.9323,5.93393,5.93077,5.93077,18000000.0
2008-11-21 19:18:00,5.93263,5.93453,5.93185,5.93453,11000000.0
2008-11-21 19:19:00,5.93448,5.93569,5.93315,5.93569,12000000.0
2008-11-21 19:20:00,5.93517,5.93596,5.93334,5.93405,14000000.0
2008-11-21 19:21:00,5.9328,5.93309,5.93097,5.93233,13000000.0
2008-11-21 19:22:00,5.93143,5.93239,5.93007,5.93237,12000000.0
2008-11-21 19:23:00,5.93297,5.93789,5.93112,5.93579,14000000.0
2008-11-21 19:24:00,5.93767,5.93877,5.9362,5.9373,19000000.0
2008-11-21 19:25:00,5.93593,5.93595,5.93348,5.93352,8000000.0
2008-11-21 19:26:00,5.93271,5.93342,5.92571,5.92675,7000000.0
2008-11-21 19:27:00,5.92793,5.92884,5.92573,5.92869,20000000.0
2008-11-21 19:28:00,5.92857,5.92985,5.92779,5.92779,17000000.0
2008-11-21 19:29:00,5.92989,5.93023,5.92761,5.92817,10000000.0
2008-11-21 19:30:00,5.92947,5.93078,5.92779,5.92915,15000000.0
2008-11-21 19:31:00,5.9277,5.9277,5.9227,5.9227,11000000.0
2008-11-21 19:32:00,5.92207,5.92385,5.92141,5.92236,9000000.0
2008-11-21 19:33:00,5.92285,5.92464,5.92184,5.92306,14000000.0
2008-11-21 19:34:00,5.92403,5.92662,5.92275,5.92418,17000000.0
2008-11-21 19:35:00,5.92487,5.92692,5.92378,5.92638,8000000.0
2008-11-21 19:36:00,5.92333,5.92602,5.922,5.92339,15000000.0
2008-11-21 19:37:00,5.92357,5.92357,5.92104,5.92261,8000000.0
2008-11-21 19:38:00,5.92442,5.92793,5.92287,5.92793,15000000.0
2008-11-21 19:39:00,5.92786,5.92786,5.92501,5.92753,17000000.0
2008-11-21 19:40:00,5.92714,5.92777,5.92416,5.92528,16000000.0
2008-11-21 19:41:00,5.92412,5.92511,5.92309,5.92511,11000000.0
2008-11-21 19:42:00,5.92727,5.92957,5.926,5.92957,15000000.0
2008-11-21 19:43:00,5.92887,5.93053,5.92887,5.93016,14000000.0
2008-11-21 19:44:00,5.92948,5.93033,5.92817,5.92957,14000000.0
2008-11-21 19:45:00,5.92913,5.9304,5.9282,5.92934,15000000.0
2008-11-21 19:46:00,5.92769,5.92902,5.92735,5.92902,15000000.0
2008-11-21 19:47:00,5.9293,5.92995,5.92842,5.92899,16000000.0
2008-11-21 19:48:00,5.92894,5.93201,5.92894,5.93108,16000000.0
2008-11-21 19:49:00,5.93137,5.93419,5.93058,5.93311,8000000.0
2008-11-21 19:50:00,5.93055,5.9327,5.92972,5.93022,9000000.0
2008-11-21 19:51:00,5.92932,5.93148,5.92914,5.9301,19000000.0
2008-11-21 19:52:00,5.9302,5.93106,5.92951,5.93106,11000000.0
2008-11-21 19:53:00,5.93164,5.93164,5.92924,5.92986,14000000.0
2008-11-21 19:54:00,5.93002,5.93114,5.92942,5.93114,18000000.0
2008-11-21 19:55:00,5.92965,5.93174,5.92965,5.93174,13000000.0
2008-11-21 19:56:00,5.93112,5.93311,5.93112,5.9326,10000000.0
2008-11-21 19:57:00,5.93308,5.93426,5.93168,5.93359,16000000.0
2008-11-21 19:58:00,5.93504,5.93565,5.93364,5.93492,15000000.0
2008-11-21 19:59:00,5.93607,5.93854,5.93363,5.9378,14000000.0
2008-11-21 20:00:00,5.93992,5.93992,5.93859,5.93893,11000000.0
2008-11-21 20:01:00,5.93914,5.94299,5.93914,5.94282,24000000.0
2008-11-21 20:02:00,5.94148,5.942,5.93856,5.93935,11000000.0
2008-11-21 20:03:00,5.94013,5.94281,5.93965,5.94281,11000000.0
2008-11-21 20:04:00,5.94213,5.94278,5.94114,5.94135,10000000.0
2008-11-21 20:05:00,5.94142,5.9435,5.94063,5.94234,17000000.0
2008-11-21 20:06:00,5.94137,5.94212,5.94062,5.94152,10000000.0
2008-11-21 20:07:00,5.94044,5.94538,5.94044,5.94532,14000000.0
2008-11-21 20:08:00,5.94545,5.94545,5.94109,5.94145,13000000.0
2008-11-21 20:09:00,5.9406,5.94151,5.94019,5.94151,11000000.0
2008-11-21 20:10:00,5.94077,5.9409,5.9396,5.94026,11000000.0
2008-11-21 20:11:00,5.93873,5.93888,5.93689,5.93731,9000000.0
2008-11-21 20:12:00,5.93877,5.93963,5.93751,5.93751,16000000.0
2008-11-21 20:13:00,5.93682,5.93885,5.93632,5.93885,11000000.0
2008-11-21 20:14:00,5.93915,5.93915,5.9356,5.93664,19000000.0
2008-11-21 20:15:00,5.93509,5.93528,5.93113,5.93113,13000000.0
2008-11-21 20:16:00,5.93082,5.93252,5.93082,5.93211,15000000.0
2008-11-21 20:17:00,5.93374,5.93648,5.93374,5.93648,8000000.0
2008-11-21 20:18:00,5.93613,5.93683,5.93507,5.93579,14000000.0
2008-11-21 20:19:00,5.93748,5.93957,5.93658,5.93945,14000000.0
2008-11-21 20:20:00,5.94036,5.94307,5.93973,5.94307,12000000.0
2008-11-21 20:21:00,5.94161,5.94278,5.94027,5.94278,9000000.0
2008-11-21 20:22:00,5.94185,5.94459,5.94134,5.944,17000000.0
2008-11-21 20:23:00,5.94435,5.94824,5.94435,5.94725,11000000.0
2008-11-21 20:24:00,5.94958,5.95151,5.94848,5.95101,16000000.0
2008-11-21 20:25:00,5.95017,5.9505,5.94826,5.94945,11000000.0
2008-11-21 20:26:00,5.94871,5.95049,5.94789,5.94969,8000000.0
2008-11-21 20:27:00,5.94906,5.94924,5.94677,5.94924,13000000.0
2008-11-21 20:28:00,5.94858,5.94858,5.94562,5.94585,15000000.0
2008-11-21 20:29:00,5.94693,5.94773,5.94549,5.94662,16000000.0
2008-11-21 20:30:00,5.9452,5.94639,5.94458,5.94639,8000000.0
2008-11-21 20:31:00,5.94583,5.94583,5.94399,5.94498,18000000.0
2008-11-21 20:32:00,5.94173,5.94337,5.93977,5.94249,7000000.0
2008-11-21 20:33:00,5.94209,5.94276,5.93952,5.94042,13000000.0
2008-11-21 20:34:00,5.94115,5.94314,5.94033,5.94149,13000000.0
2008-11-21 20:35:00,5.94083,5.94356,5.94037,5.94272,9000000.0
2008-11-21 20:36:00,5.94214,5.94472,5.94164,5.94391,17000000.0
2008-11-21 20:37:00,5.9433,5.9433,5.94031,5.94118,14000000.0
2008-11-21 20:38:00,5.93957,5.94108,5.93782,5.94106,16000000.0
2008-11-21 20:39:00,5.93917,5.93917,5.93334,5.93334,14000000.0
2008-11-21 20:40:00,5.93307,5.93429,5.93158,5.93395,17000000.0
2008-11-21 20:41:00,5.93284,5.93284,5.9262,5.92725,16000000.0
2008-11-21 20:42:00,5.92674,5.92885,5.92583,5.92702,22000000.0
2008-11-21 20:43:00,5.92652,5.9278,5.92305,5.92663,18000000.0
2008-11-21 20:44:00,5.92838,5.93063,5.92682,5.9283,16000000.0
2008-11-21 20:45:00,5.9287,5.92997,5.9287,5.92922,8000000.0
2008-11-21 20:46:00,5.92998,5.93003,5.92838,5.92944,19000000.0
2008-11-21 20:47:00,5.92905,5.93153,5.9285,5.93068,12000000.0
2008-11-21 20:48:00,5.93009,5.93168,5.9292,5.93116,9000000.0
2008-11-21 20:49:00,5.93169,5.933,5.93007,5.933,19000000.0
2008-11-21 20:50:00,5.9326,5.93269,5.93048,5.93151,15000000.0
2008-11-21 20:51:00,5.93219,5.93454,5.93148,5.93454,9000000.0
2008-11-21 20:52:00,5.93474,5.93758,5.93474,5.93758,11000000.0
2008-11-21 20:53:00,5.93756,5.93865,5.93598,5.93784,15000000.0
2008-11-21 20:54:00,5.93707,5.93849,5.93663,5.93846,12000000.0
2008-11-21 20:55:00,5.937,5.93841,5.93638,5.93823,18000000.0
2008-11-21 20:56:00,5.93837,5.94134,5.93789,5.94134,12000000.0
2008-11-21 20:57:00,5.94083,5.94213,5.94008,5.94157,13000000.0
2008-11-21 20:58:00,5.94374,5.94711,5.94315,5.94711,11000000.0
2008-11-21 20:59:00,5.94791,5.95013,5.94716,5.95013,11000000.0
2008-11-21 21:00:00,5.95114,5.95202,5.94911,5.9513,17000000.0
2008-11-21 21:01:00,5.95227,5.95227,5.94891,5.95016,10000000.0
2008-11-21 21:02:00,5.9502,5.9502,5.94688,5.9473,8000000.0
2008-11-21 21:03:00,5.94714,5.94879,5.94556,5.94728,19000000.0
2008-11-21 21:04:00,5.94718,5.94814,5.94533,5.94734,18000000.0
2008-11-21 21:05:00,5.94728,5.94816,5.94584,5.94602,14000000.0
2008-11-21 21:06:00,5.94578,5.94759,5.94514,5.94587,12000000.0
2008-11-21 21:07:00,5.94433,5.94764,5.94433,5.94592,10000000.0
2008-11-21 21:08:00,5.94528,5.94751,5.94528,5.94552,14000000.0
2008-11-21 21:09:00,5.94638,5.94868,5.94489,5.94732,16000000.0
2008-11-21 21:10:00,5.94737,5.94757,5.94492,5.94505,15000000.0
2008-11-21 21:11:00,5.94521,5.94638,5.94401,5.94441,13000000.0
2008-11-21 21:12:00,5.94537,5.94628,5.94475,5.9452,10000000.0
2008-11-21 21:13:00,5.94545,5.94623,5.94428,5.94428,14000000.0
2008-11-21 21:14:00,5.9448,5.94636,5.94445,5.94572,10000000.0
2008-11-21 21:15:00,5.94696,5.94696,5.94553,5.94629,15000000.0
2008-11-21 21:16:00,5.94592,5.94592,5.94381,5.94552,11000000.0
2008-11-21 21:17:00,5.94508,5.94559,5.94271,5.94468,13000000.0
2008-11-21 21:18:00,5.94357,5.94374,5.94173,5.94197,17000000.0
2008-11-21 21:19:00,5.94072,5.94378,5.94046,5.94378,12000000.0
2008-11-21 21:20:00,5.94341,5.94426,5.94284,5.94334,14000000.0
2008-11-21 21:21:00,5.94275,5.94373,5.94251,5.94251,11000000.0
2008-11-21 21:22:00,5.94358,5.94453,5.94267,5.94453,9000000.0
2008-11-21 21:23:00,5.94465,5.94535,5.94314,5.94314,7000000.0
2008-11-21 21:24:00,5.94393,5.94393,5.94297,5.94366,11000000.0
2008-11-21 21:25:00,5.94466,5.94551,5.94249,5.94249,7000000.0
2008-11-21 21:26:00,5.9426,5.94399,5.94254,5.94371,13000000.0
2008-11-21 21:27:00,5.94278,5.94459,5.9423,5.94323,11000000.0
2008-11-21 21:28:00,5.94312,5.94329,5.94209,5.94285,15000000.0
2008-11-21 21:29:00,5.94334,5.94455,5.94212,5.94455,12000000.0
2008-11-21 21:30:00,5.9458,5.94588,5.94369,5.94401,10000000.0
2008-11-21 21:31:00,5.94309,5.94435,5.94264,5.94394,10000000.0
2008-11-21 21:32:00,5.94377,5.94451,5.94249,5.94404,12000000.0
2008-11-21 21:33:00,5.94538,5.94538,5.94295,5.94447,19000000.0
2008-11-21 21:34:00,5.94615,5.94846,5.94523,5.94712,8000000.0
2008-11-21 21:35:00,5.94961,5.95631,5.94915,5.95388,20000000.0
2008-11-21 21:36:00,5.95354,5.9561,5.95229,5.95363,19000000.0
2008-11-21 21:37:00,5.95313,5.95313,5.95035,5.95275,19000000.0
2008-11-21 21:38:00,5.95406,5.95593,5.95274,5.95476,13000000.0
2008-11-21 21:39:00,5.953,5.95369,5.95068,5.9523,17000000.0
2008-11-21 21:40:00,5.95215,5.95268,5.9517,5.95222,7000000.0
2008-11-21 21:41:00,5.95278,5.95571,5.95266,5.95571,11000000.0
2008-11-21 21:42:00,5.95607,5.95948,5.956,5.95853,18000000.0
2008-11-21 21:43:00,5.9588,5.9609,5.95764,5.95895,13000000.0
2008-11-21 21:44:00,5.95745,5.95809,5.95485,5.95688,16000000.0
2008-11-21 21:45:00,5.9562,5.95622,5.95058,5.95058,11000000.0
2008-11-21 21:46:00,5.95153,5.95421,5.95097,5.95267,13000000.0
2008-11-21 21:47:00,5.95391,5.95502,5.95054,5.95054,13000000.0
2008-11-21 21:48:00,5.95086,5.9531,5.94915,5.95237,17000000.0
2008-11-21 21:49:00,5.95314,5.95314,5.94965,5.94965,8000000.0
2008-11-21 21:50:00,5.95187,5.95453,5.95094,5.95453,11000000.0
2008-11-21 21:51:00,5.95436,5.95499,5.95104,5.95377,13000000.0
2008-11-21 21:52:00,5.95437,5.95541,5.95348,5.95361,13000000.0
2008-11-21 21:53:00,5.95403,5.95403,5.95236,5.95313,14000000.0
2008-11-21 21:54:00,5.95377,5.95552,5.95375,5.95429,11000000.0
2008-11-21 21:55:00,5.95378,5.95392,5.94985,5.95252,17000000.0
2008-11-21 21:56:00,5.95218,5.95266,5.9501,5.95266,12000000.0
2008-11-21 21:57:00,5.95385,5.95475,5.9527,5.95372,16000000.0
2008-11-21 21:58:00,5.9551,5.95705,5.95476,5.95703,9000000.0
2008-11-21 21:59:00,5.95906,5.95906,5.95396,5.95641,18000000.0
2008-11-21 22:00:00,5.95585,5.95616,5.95119,5.95201,13000000.0
2008-11-21 22:01:00,5.95159,5.95204,5.94947,5.95024,11000000.0
2008-11-21 22:02:00,5.95024,5.95235,5.94931,5.95056,17000000.0
2008-11-21 22:03:00,5.94985,5.95117,5.94289,5.94358,23000000.0
2008-11-21 22:04:00,5.94342,5.94624,5.94131,5.94506,15000000.0
2008-11-21 22:05:00,5.94564,5.94773,5.94467,5.9473,14000000.0
2008-11-21 22:06:00,5.94637,5.94637,5.94133,5.94186,15000000.0
2008-11-21 22:07:00,5.94157,5.94347,5.94125,5.94347,9000000.0
2008-11-21 22:08:00,5.9454,5.94872,5.94406,5.94651,18000000.0
2008-11-21 22:09:00,5.94428,5.94487,5.94313,5.94384,11000000.0
2008-11-21 22:10:00,5.94328,5.94819,5.94328,5.948,7000000.0
2008-11-21 22:11:00,5.94856,5.94856,5.94349,5.94349,8000000.0
2008-11-21 22:12:00,5.94268,5.94338,5.93735,5.93774,16000000.0
2008-11-21 22:13:00,5.93739,5.93876,5.93648,5.93855,24000000.0
2008-11-21 22:14:00,5.93756,5.93776,5.93478,5.93553,9000000.0
2008-11-21 22:15:00,5.93342,5.93864,5.93342,5.93705,10000000.0
2008-11-21 22:16:00,5.93755,5.94161,5.93549,5.93549,13000000.0
2008-11-21 22:17:00,5.93657,5.94094,5.9353,5.94019,20000000.0
2008-11-21 22:18:00,5.94034,5.9409,5.93769,5.9386,11000000.0
2008-11-21 22:19:00,5.93748,5.93801,5.93515,5.93691,15000000.0
2008-11-21 22:20:00,5.93752,5.94107,5.9366,5.93994,16000000.0
2008-11-21 22:21:00,5.93952,5.94016,5.93749,5.93975,12000000.0
2008-11-21 22:22:00,5.94151,5.94613,5.93934,5.94269,14000000.0
2008-11-21 22:23:00,5.94169,5.94169,5.93953,5.94111,11000000.0
2008-11-21 22:24:00,5.94104,5.94125,5.93694,5.93695,16000000.0
2008-11-21 22:25:00,5.93827,5.94069,5.9374,5.93773,14000000.0
2008-11-21 22:26:00,5.93665,5.93741,5.9355,5.93558,10000000.0
2008-11-21 22:27:00,5.93571,5.93581,5.93378,5.93496,14000000.0
2008-11-21 22:28:00,5.93265,5.93296,5.92853,5.93108,12000000.0
2008-11-21 22:29:00,5.93021,5.93304,5.92967,5.93304,13000000.0
2008-11-21 22:30:00,5.93516,5.93797,5.9341,5.93445,8000000.0
2008-11-21 22:31:00,5.93545,5.93545,5.93229,5.93315,11000000.0
2008-11-21 22:32:00,5.9337,5.9337,5.93057,5.93212,20000000.0
2008-11-21 22:33:00,5.93066,5.93066,5.92412,5.92519,11000000.0
2008-11-21 22:34:00,5.92526,5.92657,5.92369,5.92612,10000000.0
2008-11-21 22:35:00,5.92554,5.92656,5.92492,5.92524,13000000.0
2008-11-21 22:36:00,5.92607,5.92936,5.92474,5.92717,9000000.0
2008-11-21 22:37:00,5.9251,5.92606,5.92404,5.9254,13000000.0
2008-11-21 22:38:00,5.92502,5.92503,5.9216,5.92166,9000000.0
2008-11-21 22:39:00,5.92047,5.92228,5.91909,5.92228,12000000.0
2008-11-21 22:40:00,5.923,5.923,5.92099,5.92272,9000000.0
2008-11-21 22:41:00,5.92372,5.92753,5.92339,5.92753,14000000.0
2008-11-21 22:42:00,5.92626,5.92763,5.9241,5.92583,13000000.0
2008-11-21 22:43:00,5.92712,5.92712,5.92332,5.92588,12000000.0
2008-11-21 22:44:00,5.92594,5.92659,5.92316,5.92528,15000000.0
2008-11-21 22:45:00,5.92857,5.93798,5.92857,5.93557,13000000.0
2008-11-21 22:46:00,5.93578,5.93643,5.9332,5.93478,14000000.0
2008-11-21 22:47:00,5.93251,5.93381,5.93112,5.93203,15000000.0
2008-11-21 22:48:00,5.93083,5.93083,5.92786,5.93007,13000000.0
2008-11-21 22:49:00,5.93019,5.93019,5.92811,5.93019,13000000.0
2008-11-21 22:50:00,5.93003,5.9304,5.92773,5.92897,15000000.0
2008-11-21 22:51:00,5.92916,5.93044,5.92816,5.93016,14000000.0
2008-11-21 22:52:00,5.93038,5.93139,5.92964,5.93114,9000000.0
2008-11-21 22:53:00,5.93144,5.93251,5.9298,5.93046,15000000.0
2008-11-21 22:54:00,5.93122,5.93122,5.92496,5.92517,17000000.0
2008-11-21 22:55:00,5.9255,5.92606,5.92385,5.92454,16000000.0
2008-11-21 22:56:00,5.924,5.92575,5.92315,5.92449,13000000.0
2008-11-21 22:57:00,5.92461,5.92466,5.92109,5.92109,8000000.0
2008-11-21 22:58:00,5.92081,5.92106,5.91896,5.92106,8000000.0
2008-11-21 22:59:00,5.92094,5.9227,5.91999,5.91999,19000000.0
2008-11-21 23:00:00,5.92096,5.92408,5.92084,5.92387,10000000.0
2008-11-21 23:01:00,5.92398,5.92438,5.92293,5.92329,7000000.0
2008-11-21 23:02:00,5.92221,5.92442,5.92221,5.92403,15000000.0
2008-11-21 23:03:00,5.92367,5.92475,5.92301,5.92304,17000000.0
2008-11-21 23:04:00,5.9253,5.92547,5.92395,5.9252,19000000.0
2008-11-21 23:05:00,5.92531,5.92596,5.92438,5.9255,9000000.0
2008-11-21 23:06:00,5.92543,5.92543,5.92332,5.92365,12000000.0
2008-11-21 23:07:00,5.92341,5.92415,5.92279,5.92286,14000000.0
2008-11-21 23:08:00,5.92247,5.92363,5.92224,5.92309,16000000.0
2008-11-21 23:09:00,5.92309,5.92449,5.92285,5.92449,9000000.0
2008-11-21 23:10:00,5.92478,5.92524,5.92357,5.92397,12000000.0
2008-11-21 23:11:00,5.9235,5.92464,5.9234,5.924,14000000.0
2008-11-21 23:12:00,5.92481,5.92503,5.92248,5.92256,7000000.0
2008-11-21 23:13:00,5.92166,5.92274,5.92009,5.92062,14000000.0
2008-11-21 23:14:00,5.92072,5.92183,5.92058,5.92091,19000000.0
2008-11-21 23:15:00,5.92032,5.92112,5.91998,5.9208,13000000.0
2008-11-21 23:16:00,5.92114,5.92114,5.91967,5.91967,15000000.0
2008-11-21 23:17:00,5.92051,5.92051,5.91878,5.9191,11000000.0
2008-11-21 23:18:00,5.91861,5.91985,5.91831,5.91841,12000000.0
2008-11-21 23:19:00,5.91883,5.91907,5.91641,5.91811,14000000.0
2008-11-21 23:20:00,5.91828,5.92028,5.91762,5.91928,19000000.0
2008-11-21 23:21:00,5.92038,5.92115,5.91998,5.92066,7000000.0
2008-11-21 23:22:00,5.91914,5.92081,5.91891,5.92046,15000000.0
2008-11-21 23:23:00,5.91959,5.92036,5.91791,5.91791,11000000.0
2008-11-21 23:24:00,5.91697,5.91849,5.91697,5.91729,14000000.0
2008-11-21 23:25:00,5.91693,5.91919,5.91693,5.91836,11000000.0
2008-11-21 23:26:00,5.91784,5.91798,5.91683,5.91739,14000000.0
2008-11-21 23:27:00,5.91708,5.9178,5.91641,5.91697,11000000.0
2008-11-21 23:28:00,5.91655,5.91714,5.91537,5.91537,12000000.0
2008-11-21 23:29:00,5.91425,5.91582,5.91425,5.91477,16000000.0
2008-11-21 23:30:00,5.91498,5.91541,5.91285,5.9131,20000000.0
2008-11-21 23:31:00,5.91395,5.91509,5.91395,5.91395,11000000.0
2008-11-21 23:32:00,5.91433,5.91671,5.91386,5.91562,16000000.0
2008-11-21 23:33:00,5.91466,5.91585,5.91306,5.9135,12000000.0
2008-11-21 23:34:00,5.9128,5.91398,5.91269,5.91269,13000000.0
2008-11-21 23:35:00,5.91336,5.91647,5.9132,5.91465,9000000.0
2008-11-21 23:36:00,5.91588,5.91618,5.91492,5.91618,9000000.0
2008-11-21 23:37:00,5.91471,5.91623,5.91471,5.91586,14000000.0
2008-11-21 23:38:00,5.91635,5.91655,5.91635,5.91655,13000000.0
2008-11-21 23:39:00,5.91656,5.91666,5.91638,5.91643,17000000.0
2008-11-21 23:40:00,5.91438,5.91666,5.91438,5.91538,12000000.0
2008-11-21 23:41:00,5.91428,5.91494,5.91295,5.91295,17000000.0
2008-11-21 23:42:00,5.91327,5.91409,5.91213,5.9132,22000000.0
2008-11-21 23:43:00,5.9145,5.91493,5.91333,5.91389,15000000.0
2008-11-21 23:44:00,5.9144,5.91658,5.91422,5.91561,14000000.0
2008-11-21 23:45:00,5.91533,5.91583,5.91478,5.91559,20000000.0
2008-11-21 23:46:00,5.91544,5.91624,5.91505,5.91608,14000000.0
2008-11-21 23:47:00,5.91551,5.91592,5.91472,5.91542,10000000.0
2008-11-21 23:48:00,5.91574,5.91643,5.91514,5.91591,18000000.0
2008-11-21 23:49:00,5.91562,5.91832,5.91562,5.91646,14000000.0
2008-11-21 23:50:00,5.91641,5.91898,5.91641,5.91696,13000000.0
2008-11-21 23:51:00,5.91737,5.91802,5.91686,5.91716,8000000.0
2008-11-21 23:52:00,5.91855,5.92062,5.91809,5.92062,16000000.0
2008-11-21 23:53:00,5.92024,5.92063,5.91862,5.91862,18000000.0
2008-11-21 23:54:00,5.91916,5.91997,5.91873,5.91951,12000000.0
2008-11-21 23:55:00,5.91839,5.91937,5.91704,5.91755,19000000.0
2008-11-21 23:56:00,5.91712,5.91788,5.91596,5.91596,14000000.0
2008-11-21 23:57:00,5.91692,5.91785,5.91576,5.91637,16000000.0
2008-11-21 23:58:00,5.91629,5.91795,5.91574,5.91794,13000000.0
2008-11-21 23:59:00,5.91623,5.91768,5.9148,5.91628,14000000.0
2008-11-24 02:00:00,5.8891,5.88934,5.88906,5.88915,16000000.0
2008-11-24 02:01:00,5.89259,5.89309,5.89042,5.89093,21000000.0
2008-11-24 02:02:00,5.8944,5.89632,5.89297,5.89632,10000000.0
2008-11-24 02:03:00,5.89454,5.89712,5.89364,5.89553,8000000.0
2008-11-24 02:04:00,5.89341,5.89585,5.89341,5.89488,14000000.0
2008-11-24 02:05:00,5.89616,5.89624,5.89375,5.89431,14000000.0
2008-11-24 02:06:00,5.89685,5.89746,5.89538,5.89572,15000000.0
2008-11-24 02:07:00,5.8958,5.89765,5.89523,5.89765,10000000.0
2008-11-24 02:08:00,5.89827,5.89917,5.89563,5.89917,16000000.0
2008-11-24 02:09:00,5.89827,5.8996,5.89789,5.8996,18000000.0
2008-11-24 02:10:00,5.90029,5.90324,5.89949,5.90143,16000000.0
2008-11-24 02:11:00,5.90259,5.90284,5.90094,5.90094,14000000.0
2008-11-24 02:12:00,5.90116,5.90233,5.90116,5.90128,10000000.0
2008-11-24 02:13:00,5.90106,5.90221,5.90036,5.90036,15000000.0
2008-11-24 02:14:00,5.90067,5.90074,5.89815,5.89882,19000000.0
2008-11-24 02:15:00,5.89716,5.89838,5.8957,5.89742,12000000.0
2008-11-24 02:16:00,5.89833,5.89898,5.8964,5.89832,18000000.0
2008-11-24 02:17:00,5.89881,5.89945,5.89725,5.89754,14000000.0
2008-11-24 02:18:00,5.90006,5.90222,5.89826,5.90002,12000000.0
2008-11-24 02:19:00,5.89971,5.90186,5.8987,5.8987,14000000.0
2008-11-24 02:20:00,5.89977,5.89977,5.89834,5.89854,13000000.0
2008-11-24 02:21:00,5.89866,5.9003,5.89767,5.89949,15000000.0
2008-11-24 02:22:00,5.90031,5.90031,5.89879,5.90009,13000000.0
2008-11-24 02:23:00,5.89831,5.89959,5.89761,5.8984,16000000.0
2008-11-24 02:24:00,5.89938,5.89942,5.89771,5.89841,17000000.0
2008-11-24 02:25:00,5.89909,5.90016,5.89814,5.89925,10000000.0
2008-11-24 02:26:00,5.89962,5.89962,5.898,5.89815,13000000.0
2008-11-24 02:27:00,5.89955,5.89966,5.89834,5.89958,7000000.0
2008-11-24 02:28:00,5.89935,5.89948,5.89754,5.89787,9000000.0
2008-11-24 02:29:00,5.89771,5.89882,5.8966,5.8986,20000000.0
2008-11-24 02:30:00,5.89745,5.89776,5.89625,5.8977,11000000.0
2008-11-24 02:31:00,5.89922,5.90132,5.89796,5.90044,9000000.0
2008-11-24 02:32:00,5.89928,5.90035,5.89715,5.89959,13000000.0
2008-11-24 02:33:00,5.90099,5.90118,5.89897,5.89921,14000000.0
2008-11-24 02:34:00,5.90014,5.90014,5.89868,5.89868,17000000.0
2008-11-24 02:35:00,5.89968,5.90043,5.8988,5.89883,15000000.0
2008-11-24 02:36:00,5.89962,5.90026,5.89849,5.89959,14000000.0
2008-11-24 02:37:00,5.90047,5.90047,5.89877,5.89907,13000000.0
2008-11-24 02:38:00,5.89786,5.89923,5.89685,5.89844,14000000.0
2008-11-24 02:39:00,5.89783,5.89823,5.89617,5.89618,15000000.0
2008-11-24 02:40:00,5.89668,5.89675,5.89655,5.89675,12000000.0
2008-11-24 02:41:00,5.89763,5.89783,5.8966,5.89683,13000000.0
2008-11-24 02:42:00,5.89766,5.8984,5.89627,5.89627,16000000.0
2008-11-24 02:43:00,5.89667,5.90028,5.8963,5.90028,18000000.0
2008-11-24 02:44:00,5.9014,5.90533,5.90008,5.90533,10000000.0
2008-11-24 02:45:00,5.9065,5.90699,5.90442,5.90446,14000000.0
2008-11-24 02:46:00,5.90587,5.90629,5.90363,5.90624,18000000.0
2008-11-24 02:47:00,5.90717,5.91161,5.90571,5.91047,17000000.0
2008-11-24 02:48:00,5.90941,5.90941,5.90746,5.90898,7000000.0
2008-11-24 02:49:00,5.9083,5.90864,5.90698,5.90773,13000000.0
2008-11-24 02:50:00,5.90783,5.90819,5.90625,5.90625,14000000.0
2008-11-24 02:51:00,5.9074,5.90755,5.90589,5.90702,15000000.0
2008-11-24 02:52:00,5.90557,5.90759,5.90557,5.90759,15000000.0
2008-11-24 02:53:00,5.90582,5.90711,5.90571,5.90585,9000000.0
2008-11-24 02:54:00,5.906,5.90738,5.90558,5.90684,13000000.0
2008-11-24 02:55:00,5.90782,5.90782,5.90585,5.90636,11000000.0
2008-11-24 02:56:00,5.906,5.90812,5.906,5.90647,18000000.0
2008-11-24 02:57:00,5.90641,5.90704,5.90559,5.90614,13000000.0
2008-11-24 02:58:00,5.90621,5.90754,5.90621,5.90754,9000000.0
2008-11-24 02:59:00,5.90752,5.90819,5.90629,5.90749,14000000.0
2008-11-24 03:00:00,5.90846,5.90846,5.90654,5.908,11000000.0
2008-11-24 03:01:00,5.90824,5.90854,5.90717,5.90732,11000000.0
2008-11-24 03:02:00,5.90838,5.91128,5.90811,5.91128,11000000.0
2008-11-24 03:03:00,5.90916,5.9112,5.90916,5.91079,23000000.0
2008-11-24 03:04:00,5.90891,5.91078,5.90891,5.90918,11000000.0
2008-11-24 03:05:00,5.91144,5.91159,5.91022,5.91022,17000000.0
2008-11-24 03:06:00,5.91033,5.91221,5.91033,5.91054,9000000.0
2008-11-24 03:07:00,5.91061,5.91533,5.91061,5.91533,15000000.0
2008-11-24 03:08:00,5.91636,5.91785,5.9146,5.91785,12000000.0
2008-11-24 03:09:00,5.91768,5.91768,5.91422,5.91524,15000000.0
2008-11-24 03:10:00,5.91496,5.91824,5.91419,5.91677,19000000.0
2008-11-24 03:11:00,5.91663,5.91782,5.91529,5.91782,15000000.0
2008-11-24 03:12:00,5.91917,5.92073,5.91855,5.91967,18000000.0
2008-11-24 03:13:00,5.92049,5.92064,5.91806,5.91943,18000000.0
2008-11-24 03:14:00,5.91722,5.91841,5.91593,5.91665,10000000.0
2008-11-24 03:15:00,5.91549,5.91625,5.91398,5.91398,7000000.0
2008-11-24 03:16:00,5.91619,5.91619,5.91446,5.91528,8000000.0
2008-11-24 03:17:00,5.91432,5.91515,5.91364,5.91499,10000000.0
2008-11-24 03:18:00,5.91288,5.91513,5.91239,5.91416,15000000.0
2008-11-24 03:19:00,5.91469,5.91552,5.91308,5.91437,10000000.0
2008-11-24 03:20:00,5.9139,5.91554,5.91348,5.91348,16000000.0
2008-11-24 03:21:00,5.9153,5.91534,5.91389,5.91415,11000000.0
2008-11-24 03:22:00,5.9152,5.9152,5.91281,5.91373,10000000.0
2008-11-24 03:23:00,5.91366,5.91366,5.90967,5.91013,12000000.0
2008-11-24 03:24:00,5.90797,5.90969,5.90606,5.90644,13000000.0
2008-11-24 03:25:00,5.90762,5.90813,5.90585,5.90665,11000000.0
2008-11-24 03:26:00,5.90721,5.90745,5.90565,5.90642,13000000.0
2008-11-24 03:27:00,5.90688,5.91,5.90688,5.91,14000000.0
2008-11-24 03:28:00,5.91063,5.9112,5.90871,5.9111,18000000.0
2008-11-24 03:29:00,5.91122,5.91122,5.90796,5.90877,15000000.0
2008-11-24 03:30:00,5.90655,5.90821,5.90631,5.90777,10000000.0
2008-11-24 03:31:00,5.90782,5.90782,5.90568,5.9062,13000000.0
2008-11-24 03:32:00,5.90501,5.90767,5.90501,5.90549,16000000.0
2008-11-24 03:33:00,5.90564,5.90697,5.90564,5.90576,13000000.0
2008-11-24 03:34:00,5.90584,5.90666,5.90554,5.90554,16000000.0
2008-11-24 03:35:00,5.9069,5.90705,5.90559,5.90652,10000000.0
2008-11-24 03:36:00,5.9083,5.90925,5.90694,5.90857,11000000.0
2008-11-24 03:37:00,5.90853,5.90971,5.9074,5.9074,13000000.0
2008-11-24 03:38:00,5.90986,5.90993,5.90844,5.90844,13000000.0
2008-11-24 03:39:00,5.908,5.90913,5.90767,5.90891,13000000.0
2008-11-24 03:40:00,5.90771,5.90864,5.90724,5.90762,12000000.0
2008-11-24 03:41:00,5.90837,5.90867,5.90646,5.90646,16000000.0
2008-11-24 03:42:00,5.90645,5.90772,5.90645,5.90772,21000000.0
2008-11-24 03:43:00,5.90907,5.90907,5.90724,5.90724,18000000.0
2008-11-24 03:44:00,5.90635,5.90635,5.90615,5.90628,15000000.0
2008-11-24 03:45:00,5.90962,5.90971,5.90837,5.90959,9000000.0
2008-11-24 03:46:00,5.90971,5.90971,5.90794,5.90851,8000000.0
2008-11-24 03:47:00,5.90812,5.90874,5.90719,5.90719,11000000.0
2008-11-24 03:48:00,5.90775,5.90851,5.90717,5.90717,9000000.0
2008-11-24 03:49:00,5.90793,5.90884,5.90743,5.90767,16000000.0
2008-11-24 03:50:00,5.90918,5.9097,5.90821,5.90847,19000000.0
2008-11-24 03:51:00,5.90869,5.90935,5.90835,5.90915,9000000.0
2008-11-24 03:52:00,5.90831,5.90994,5.90786,5.90937,19000000.0
2008-11-24 03:53:00,5.90855,5.90938,5.9077,5.9077,10000000.0
2008-11-24 03:54:00,5.90917,5.90962,5.90811,5.90962,17000000.0
2008-11-24 03:55:00,5.90852,5.90967,5.90746,5.90822,16000000.0
2008-11-24 03:56:00,5.90792,5.90943,5.9078,5.90852,7000000.0
2008-11-24 03:57:00,5.90806,5.91237,5.90798,5.91097,11000000.0
2008-11-24 03:58:00,5.91278,5.91283,5.90985,5.91002,12000000.0
2008-11-24 03:59:00,5.91127,5.91127,5.9094,5.91066,17000000.0
2008-11-24 04:00:00,5.90963,5.91067,5.90939,5.90939,12000000.0
2008-11-24 04:01:00,5.91027,5.91086,5.90918,5.90949,16000000.0
2008-11-24 04:02:00,5.90917,5.91058,5.9083,5.91021,14000000.0
2008-11-24 04:03:00,5.90837,5.90951,5.90801,5.90814,12000000.0
2008-11-24 04:04:00,5.90896,5.91028,5.90851,5.90899,16000000.0
2008-11-24 04:05:00,5.90936,5.90998,5.9084,5.90932,13000000.0
2008-11-24 04:06:00,5.90923,5.9095,5.90922,5.90938,16000000.0
2008-11-24 04:07:00,5.91048,5.91048,5.9085,5.9085,13000000.0
2008-11-24 04:08:00,5.90828,5.90844,5.90818,5.90825,14000000.0
2008-11-24 04:09:00,5.90989,5.91057,5.90908,5.91005,10000000.0
2008-11-24 04:10:00,5.90943,5.91146,5.90884,5.90884,12000000.0
2008-11-24 04:11:00,5.91004,5.91009,5.90901,5.90954,14000000.0
2008-11-24 04:12:00,5.90956,5.91022,5.90812,5.9093,19000000.0
2008-11-24 04:13:00,5.90936,5.90988,5.90812,5.90925,20000000.0
2008-11-24 04:14:00,5.90966,5.91047,5.90856,5.90989,12000000.0
2008-11-24 04:15:00,5.91005,5.9112,5.90976,5.90995,8000000.0
2008-11-24 04:16:00,5.91087,5.91291,5.91045,5.91178,13000000.0
2008-11-24 04:17:00,5.91145,5.91252,5.91138,5.91145,15000000.0
2008-11-24 04:18:00,5.9115,5.91241,5.91112,5.91144,9000000.0
2008-11-24 04:19:00,5.91121,5.91275,5.91038,5.91117,12000000.0
2008-11-24 04:20:00,5.91343,5.91368,5.91134,5.91316,9000000.0
2008-11-24 04:21:00,5.91113,5.91289,5.9106,5.91197,17000000.0
2008-11-24 04:22:00,5.91204,5.91531,5.91128,5.91339,14000000.0
2008-11-24 04:23:00,5.91266,5.9178,5.91253,5.91443,10000000.0
2008-11-24 04:24:00,5.9164,5.9164,5.91415,5.91459,12000000.0
2008-11-24 04:25:00,5.91643,5.91643,5.91402,5.91411,10000000.0
2008-11-24 04:26:00,5.9152,5.9152,5.91341,5.91446,7000000.0
2008-11-24 04:27:00,5.91469,5.91469,5.9129,5.91404,15000000.0
2008-11-24 04:28:00,5.91282,5.91337,5.91125,5.91305,7000000.0
2008-11-24 04:29:00,5.91016,5.91144,5.90804,5.91063,14000000.0
2008-11-24 04:30:00,5.91079,5.91107,5.90976,5.91089,11000000.0
2008-11-24 04:31:00,5.91096,5.91096,5.90813,5.9084,15000000.0
2008-11-24 04:32:00,5.91021,5.91021,5.90829,5.90918,17000000.0
2008-11-24 04:33:00,5.90841,5.90892,5.9065,5.90742,14000000.0
2008-11-24 04:34:00,5.90787,5.91008,5.9069,5.90816,9000000.0
2008-11-24 04:35:00,5.90834,5.90962,5.90566,5.9087,12000000.0
2008-11-24 04:36:00,5.90961,5.91067,5.90821,5.90821,12000000.0
2008-11-24 04:37:00,5.90778,5.90778,5.90525,5.90648,12000000.0
2008-11-24 04:38:00,5.90559,5.90559,5.90256,5.90438,11000000.0
2008-11-24 04:39:00,5.90486,5.90621,5.90301,5.90379,17000000.0
2008-11-24 04:40:00,5.90559,5.90568,5.90363,5.90363,9000000.0
2008-11-24 04:41:00,5.9027,5.90437,5.9017,5.90405,10000000.0
2008-11-24 04:42:00,5.90588,5.90639,5.90306,5.90306,8000000.0
2008-11-24 04:43:00,5.90356,5.90522,5.90197,5.90498,18000000.0
2008-11-24 04:44:00,5.90346,5.90401,5.90221,5.90221,9000000.0
2008-11-24 04:45:00,5.90282,5.90282,5.89883,5.90073,9000000.0
2008-11-24 04:46:00,5.90112,5.90112,5.8971,5.89803,16000000.0
2008-11-24 04:47:00,5.8987,5.8993,5.89728,5.89777,12000000.0
2008-11-24 04:48:00,5.89781,5.89835,5.8975,5.89751,10000000.0
2008-11-24 04:49:00,5.89772,5.89946,5.89756,5.89773,16000000.0
2008-11-24 04:50:00,5.89702,5.89843,5.89553,5.89553,16000000.0
2008-11-24 04:51:00,5.89777,5.89777,5.89574,5.89574,20000000.0
2008-11-24 04:52:00,5.89699,5.89762,5.89495,5.89657,13000000.0
2008-11-24 04:53:00,5.89561,5.89835,5.89503,5.89835,11000000.0
2008-11-24 04:54:00,5.89939,5.90109,5.89767,5.90109,11000000.0
2008-11-24 04:55:00,5.90162,5.90194,5.89921,5.9001,12000000.0
2008-11-24 04:56:00,5.8992,5.90189,5.8992,5.90189,16000000.0
2008-11-24 04:57:00,5.90063,5.90127,5.9002,5.90046,7000000.0
2008-11-24 04:58:00,5.90142,5.9033,5.90142,5.9033,13000000.0
2008-11-24 04:59:00,5.90345,5.90414,5.90191,5.90277,17000000.0
2008-11-24 05:00:00,5.90469,5.90545,5.90403,5.90472,10000000.0
2008-11-24 05:01:00,5.90409,5.9053,5.90277,5.90413,13000000.0
2008-11-24 05:02:00,5.90567,5.90635,5.90411,5.90541,18000000.0
2008-11-24 05:03:00,5.90339,5.90541,5.90339,5.90436,9000000.0
2008-11-24 05:04:00,5.90395,5.90509,5.9036,5.90381,12000000.0
2008-11-24 05:05:00,5.90465,5.90465,5.9028,5.90432,10000000.0
2008-11-24 05:06:00,5.9044,5.90445,5.90255,5.90415,20000000.0
2008-11-24 05:07:00,5.90285,5.90351,5.90187,5.90341,10000000.0
2008-11-24 05:08:00,5.90364,5.90384,5.90214,5.90214,17000000.0
2008-11-24 05:09:00,5.9018,5.90194,5.90165,5.9018,15000000.0
2008-11-24 05:10:00,5.90195,5.90406,5.90195,5.90406,10000000.0
2008-11-24 05:11:00,5.90218,5.90372,5.90208,5.90229,16000000.0
2008-11-24 05:12:00,5.9032,5.9032,5.90175,5.90175,7000000.0
2008-11-24 05:13:00,5.90259,5.90407,5.90259,5.90285,12000000.0
2008-11-24 05:14:00,5.90438,5.90732,5.90347,5.90536,14000000.0
2008-11-24 05:15:00,5.90717,5.9081,5.90619,5.90689,16000000.0
2008-11-24 05:16:00,5.90743,5.90914,5.90637,5.90828,15000000.0
2008-11-24 05:17:00,5.91117,5.91179,5.91024,5.91048,10000000.0
2008-11-24 05:18:00,5.91023,5.91192,5.9077,5.9111,13000000.0
2008-11-24 05:19:00,5.91069,5.91102,5.90814,5.91102,13000000.0
2008-11-24 05:20:00,5.90933,5.91032,5.906,5.90705,20000000.0
2008-11-24 05:21:00,5.90656,5.90834,5.90656,5.90755,9000000.0
2008-11-24 05:22:00,5.90882,5.91132,5.90785,5.91132,17000000.0
2008-11-24 05:23:00,5.90974,5.91016,5.90743,5.90766,14000000.0
2008-11-24 05:24:00,5.90681,5.90983,5.90681,5.90983,19000000.0
2008-11-24 05:25:00,5.90896,5.91062,5.90588,5.90588,13000000.0
2008-11-24 05:26:00,5.90376,5.90791,5.90376,5.90498,13000000.0
2008-11-24 05:27:00,5.90329,5.90404,5.90145,5.9021,13000000.0
2008-11-24 05:28:00,5.90135,5.90612,5.90135,5.90612,10000000.0
2008-11-24 05:29:00,5.90458,5.9064,5.90458,5.90595,17000000.0
2008-11-24 05:30:00,5.90531,5.9062,5.90472,5.9056,21000000.0
2008-11-24 05:31:00,5.90466,5.90549,5.90425,5.90429,13000000.0
2008-11-24 05:32:00,5.90518,5.90618,5.90464,5.90529,16000000.0
2008-11-24 05:33:00,5.90499,5.90522,5.90487,5.90513,13000000.0
2008-11-24 05:34:00,5.90567,5.90567,5.90312,5.9048,13000000.0
2008-11-24 05:35:00,5.9062,5.90678,5.90413,5.90668,14000000.0
2008-11-24 05:36:00,5.90547,5.90681,5.90508,5.90598,18000000.0
2008-11-24 05:37:00,5.90523,5.90555,5.90421,5.90478,12000000.0
2008-11-24 05:38:00,5.90524,5.90524,5.90315,5.90315,13000000.0
2008-11-24 05:39:00,5.90382,5.90418,5.90311,5.90372,21000000.0
2008-11-24 05:40:00,5.90534,5.90544,5.90396,5.90426,14000000.0
2008-11-24 05:41:00,5.90429,5.90538,5.90363,5.90538,13000000.0
2008-11-24 05:42:00,5.90503,5.90509,5.90402,5.90427,8000000.0
2008-11-24 05:43:00,5.90483,5.9062,5.90483,5.90537,13000000.0
2008-11-24 05:44:00,5.90607,5.90674,5.90483,5.90483,13000000.0
2008-11-24 05:45:00,5.90525,5.90551,5.90372,5.90372,24000000.0
2008-11-24 05:46:00,5.9055,5.9055,5.90417,5.90433,14000000.0
2008-11-24 05:47:00,5.90397,5.90417,5.90257,5.90337,11000000.0
2008-11-24 05:48:00,5.90373,5.90373,5.89976,5.89976,18000000.0
2008-11-24 05:49:00,5.89971,5.90109,5.89891,5.89931,10000000.0
2008-11-24 05:50:00,5.90004,5.90088,5.89855,5.89855,10000000.0
2008-11-24 05:51:00,5.90138,5.90138,5.89933,5.89933,11000000.0
2008-11-24 05:52:00,5.90027,5.90049,5.89837,5.89961,19000000.0
2008-11-24 05:53:00,5.90047,5.90091,5.89876,5.90091,15000000.0
2008-11-24 05:54:00,5.90095,5.90095,5.89886,5.89927,7000000.0
2008-11-24 05:55:00,5.90079,5.90079,5.89858,5.89858,12000000.0
2008-11-24 05:56:00,5.8994,5.90016,5.89777,5.89913,16000000.0
2008-11-24 05:57:00,5.89788,5.89927,5.89732,5.89921,11000000.0
2008-11-24 05:58:00,5.89969,5.90006,5.89838,5.89899,22000000.0
2008-11-24 05:59:00,5.90046,5.90068,5.8984,5.8984,9000000.0
2008-11-24 06:00:00,5.89883,5.89988,5.89859,5.89935,17000000.0
2008-11-24 06:01:00,5.89855,5.89962,5.89744,5.89883,18000000.0
2008-11-24 06:02:00,5.89919,5.89977,5.89841,5.89841,18000000.0
2008-11-24 06:03:00,5.89842,5.8991,5.89719,5.89855,16000000.0
2008-11-24 06:04:00,5.89816,5.89933,5.89791,5.89919,8000000.0
2008-11-24 06:05:00,5.89872,5.90005,5.89822,5.89997,10000000.0
2008-11-24 06:06:00,5.89997,5.90011,5.89845,5.89853,27000000.0
2008-11-24 06:07:00,5.89824,5.89991,5.89812,5.89812,17000000.0
2008-11-24 06:08:00,5.89895,5.89915,5.89895,5.89895,14000000.0
2008-11-24 06:09:00,5.90024,5.90062,5.89869,5.89973,13000000.0
2008-11-24 06:10:00,5.89839,5.90036,5.89805,5.89909,14000000.0
2008-11-24 06:11:00,5.90038,5.90079,5.8988,5.89968,16000000.0
2008-11-24 06:12:00,5.90054,5.90054,5.8989,5.89939,17000000.0
2008-11-24 06:13:00,5.90086,5.90086,5.89905,5.89988,14000000.0
2008-11-24 06:14:00,5.89866,5.90071,5.89866,5.89908,12000000.0
2008-11-24 06:15:00,5.89953,5.90057,5.89823,5.89823,13000000.0
2008-11-24 06:16:00,5.901,5.90114,5.89906,5.90013,14000000.0
2008-11-24 06:17:00,5.90008,5.90008,5.89814,5.89996,11000000.0
2008-11-24 06:18:00,5.90005,5.90005,5.89748,5.89782,12000000.0
2008-11-24 06:19:00,5.89682,5.89948,5.89682,5.8985,19000000.0
2008-11-24 06:20:00,5.89772,5.89864,5.89709,5.89855,11000000.0
2008-11-24 06:21:00,5.89768,5.89804,5.89677,5.89732,9000000.0
2008-11-24 06:22:00,5.89848,5.89848,5.89691,5.8972,22000000.0
2008-11-24 06:23:00,5.89689,5.89789,5.8964,5.89789,18000000.0
2008-11-24 06:24:00,5.8979,5.8979,5.89538,5.89605,8000000.0
2008-11-24 06:25:00,5.89507,5.89709,5.89463,5.89709,9000000.0
2008-11-24 06:26:00,5.89728,5.89817,5.8961,5.8961,13000000.0
2008-11-24 06:27:00,5.89615,5.8986,5.89615,5.89712,15000000.0
2008-11-24 06:28:00,5.89799,5.9004,5.89794,5.89921,18000000.0
2008-11-24 06:29:00,5.89907,5.90043,5.89797,5.89797,16000000.0
2008-11-24 06:30:00,5.8976,5.89874,5.89637,5.89645,10000000.0
2008-11-24 06:31:00,5.89706,5.89786,5.89532,5.89553,13000000.0
2008-11-24 06:32:00,5.89476,5.89523,5.89295,5.89329,10000000.0
2008-11-24 06:33:00,5.89464,5.89485,5.89302,5.8946,10000000.0
2008-11-24 06:34:00,5.89422,5.89628,5.89362,5.89535,15000000.0
2008-11-24 06:35:00,5.89497,5.89513,5.89253,5.89356,13000000.0
2008-11-24 06:36:00,5.89271,5.89322,5.88983,5.88983,23000000.0
2008-11-24 06:37:00,5.8883,5.88938,5.88652,5.88694,11000000.0
2008-11-24 06:38:00,5.88893,5.89176,5.88732,5.89072,17000000.0
2008-11-24 06:39:00,5.89217,5.89242,5.89055,5.89071,8000000.0
2008-11-24 06:40:00,5.89126,5.89575,5.89126,5.89575,15000000.0
2008-11-24 06:41:00,5.89513,5.89557,5.89139,5.89212,15000000.0
2008-11-24 06:42:00,5.89013,5.89037,5.88752,5.88824,16000000.0
2008-11-24 06:43:00,5.88751,5.88923,5.88507,5.8869,12000000.0
2008-11-24 06:44:00,5.88822,5.88925,5.88623,5.88847,13000000.0
2008-11-24 06:45:00,5.88701,5.88826,5.88335,5.88515,14000000.0
2008-11-24 06:46:00,5.88365,5.88805,5.88343,5.88805,12000000.0
2008-11-24 06:47:00,5.88766,5.88912,5.88696,5.88703,11000000.0
2008-11-24 06:48:00,5.88824,5.88852,5.88698,5.8877,15000000.0
2008-11-24 06:49:00,5.88652,5.88856,5.88652,5.88807,17000000.0
2008-11-24 06:50:00,5.88832,5.89261,5.88816,5.89233,13000000.0
2008-11-24 06:51:00,5.89164,5.89164,5.88712,5.88712,8000000.0
2008-11-24 06:52:00,5.8857,5.8902,5.88558,5.88644,14000000.0
2008-11-24 06:53:00,5.88702,5.88968,5.88702,5.88968,13000000.0
2008-11-24 06:54:00,5.88889,5.89127,5.88702,5.89127,8000000.0
2008-11-24 06:55:00,5.89016,5.89193,5.89012,5.89078,10000000.0
2008-11-24 06:56:00,5.88902,5.89056,5.88848,5.88963,11000000.0
2008-11-24 06:57:00,5.89083,5.89265,5.88955,5.89262,17000000.0
2008-11-24 06:58:00,5.89239,5.89239,5.89023,5.89023,12000000.0
2008-11-24 06:59:00,5.89123,5.89123,5.88859,5.88865,14000000.0
2008-11-24 07:00:00,5.88897,5.89017,5.8885,5.8899,11000000.0
2008-11-24 07:01:00,5.8886,5.89048,5.8886,5.88887,10000000.0
2008-11-24 07:02:00,5.89067,5.89104,5.88855,5.88981,14000000.0
2008-11-24 07:03:00,5.8898,5.89043,5.88937,5.89001,7000000.0
2008-11-24 07:04:00,5.88962,5.89164,5.88952,5.89164,16000000.0
2008-11-24 07:05:00,5.89276,5.89501,5.8909,5.89398,15000000.0
2008-11-24 07:06:00,5.89444,5.89484,5.89142,5.89308,16000000.0
2008-11-24 07:07:00,5.89194,5.89402,5.89153,5.89277,12000000.0
2008-11-24 07:08:00,5.89203,5.89456,5.89203,5.89456,8000000.0
2008-11-24 07:09:00,5.89242,5.89307,5.89132,5.89132,8000000.0
2008-11-24 07:10:00,5.89164,5.89436,5.89164,5.89331,16000000.0
2008-11-24 07:11:00,5.89333,5.8934,5.89156,5.89156,17000000.0
2008-11-24 07:12:00,5.89105,5.89105,5.89085,5.89105,20000000.0
2008-11-24 07:13:00,5.89256,5.89521,5.89256,5.89514,18000000.0
2008-11-24 07:14:00,5.89309,5.89476,5.89277,5.89383,11000000.0
2008-11-24 07:15:00,5.89544,5.89653,5.89301,5.89653,18000000.0
2008-11-24 07:16:00,5.89642,5.89694,5.89464,5.89495,18000000.0
2008-11-24 07:17:00,5.89531,5.89531,5.89218,5.89276,12000000.0
2008-11-24 07:18:00,5.89453,5.89453,5.89281,5.89397,18000000.0
2008-11-24 07:19:00,5.8938,5.89424,5.89314,5.89344,14000000.0
2008-11-24 07:20:00,5.89327,5.89327,5.88882,5.89084,18000000.0
2008-11-24 07:21:00,5.89192,5.8928,5.8884,5.89162,13000000.0
2008-11-24 07:22:00,5.89186,5.89248,5.89139,5.89152,14000000.0
2008-11-24 07:23:00,5.89107,5.8919,5.88987,5.88987,15000000.0
2008-11-24 07:24:00,5.89123,5.89234,5.89123,5.89234,16000000.0
2008-11-24 07:25:00,5.89059,5.89217,5.89013,5.89125,15000000.0
2008-11-24 07:26:00,5.89024,5.89168,5.89024,5.89156,13000000.0
2008-11-24 07:27:00,5.89123,5.89205,5.89027,5.89027,12000000.0
2008-11-24 07:28:00,5.89218,5.89272,5.8906,5.89122,22000000.0
2008-11-24 07:29:00,5.89016,5.89092,5.88834,5.88955,16000000.0
2008-11-24 07:30:00,5.88962,5.89091,5.8895,5.88965,14000000.0
2008-11-24 07:31:00,5.891,5.891,5.88772,5.88851,13000000.0
2008-11-24 07:32:00,5.88755,5.8888,5.88672,5.88864,9000000.0
2008-11-24 07:33:00,5.88893,5.88893,5.88657,5.88657,7000000.0
2008-11-24 07:34:00,5.88649,5.88994,5.88649,5.88994,18000000.0
2008-11-24 07:35:00,5.89031,5.89083,5.88889,5.89045,9000000.0
2008-11-24 07:36:00,5.89061,5.89114,5.88865,5.88993,13000000.0
2008-11-24 07:37:00,5.88992,5.8902,5.88823,5.88866,11000000.0
2008-11-24 07:38:00,5.89,5.89094,5.88914,5.89076,11000000.0
2008-11-24 07:39:00,5.8912,5.89272,5.8902,5.89272,19000000.0
2008-11-24 07:40:00,5.89185,5.89278,5.89105,5.89113,11000000.0
2008-11-24 07:41:00,5.89132,5.89239,5.89128,5.89128,7000000.0
2008-11-24 07:42:00,5.89244,5.89312,5.89106,5.89106,13000000.0
2008-11-24 07:43:00,5.89318,5.89362,5.89194,5.89313,14000000.0
2008-11-24 07:44:00,5.89222,5.89412,5.89222,5.89326,10000000.0
2008-11-24 07:45:00,5.89304,5.89361,5.89304,5.89351,8000000.0
2008-11-24 07:46:00,5.89457,5.89775,5.89365,5.89681,13000000.0
2008-11-24 07:47:00,5.89602,5.89903,5.89545,5.89813,15000000.0
2008-11-24 07:48:00,5.89998,5.90222,5.89998,5.90144,13000000.0
2008-11-24 07:49:00,5.90012,5.90179,5.90012,5.9015,10000000.0
2008-11-24 07:50:00,5.9015,5.90193,5.89789,5.90086,17000000.0
2008-11-24 07:51:00,5.90083,5.90083,5.89869,5.89932,16000000.0
2008-11-24 07:52:00,5.89995,5.90068,5.89887,5.90005,13000000.0
2008-11-24 07:53:00,5.89983,5.90094,5.8994,5.90005,10000000.0
2008-11-24 07:54:00,5.90063,5.9018,5.89941,5.89941,11000000.0
2008-11-24 07:55:00,5.90002,5.90147,5.89961,5.90089,12000000.0
2008-11-24 07:56:00,5.90061,5.9021,5.89763,5.89763,13000000.0
2008-11-24 07:57:00,5.89721,5.89879,5.89699,5.89793,8000000.0
2008-11-24 07:58:00,5.89866,5.90072,5.89801,5.90016,14000000.0
2008-11-24 07:59:00,5.89976,5.90162,5.89793,5.89793,15000000.0
2008-11-24 08:00:00,5.89806,5.89903,5.89743,5.89817,10000000.0
2008-11-24 08:01:00,5.89832,5.89832,5.89356,5.89486,13000000.0
2008-11-24 08:02:00,5.89285,5.89402,5.89102,5.89137,14000000.0
2008-11-24 08:03:00,5.88946,5.89143,5.88932,5.89061,12000000.0
2008-11-24 08:04:00,5.8906,5.89157,5.89002,5.8913,16000000.0
2008-11-24 08:05:00,5.88977,5.89108,5.889,5.88958,14000000.0
2008-11-24 08:06:00,5.89109,5.8965,5.88898,5.89041,19000000.0
2008-11-24 08:07:00,5.89053,5.89053,5.88904,5.88942,19000000.0
2008-11-24 08:08:00,5.88985,5.8925,5.88985,5.89213,11000000.0
2008-11-24 08:09:00,5.89323,5.89325,5.89183,5.89242,10000000.0
2008-11-24 08:10:00,5.89098,5.89245,5.88964,5.89142,16000000.0
2008-11-24 08:11:00,5.89026,5.89662,5.89026,5.8914,9000000.0
2008-11-24 08:12:00,5.8904,5.89116,5.88998,5.88998,10000000.0
2008-11-24 08:13:00,5.89046,5.89084,5.88904,5.88916,11000000.0
2008-11-24 08:14:00,5.88917,5.88995,5.88862,5.88899,12000000.0
2008-11-24 08:15:00,5.88818,5.889,5.88725,5.88725,15000000.0
2008-11-24 08:16:00,5.88742,5.88817,5.88629,5.88629,14000000.0
2008-11-24 08:17:00,5.88769,5.88769,5.88537,5.8859,10000000.0
2008-11-24 08:18:00,5.88623,5.88623,5.8821,5.88308,9000000.0
2008-11-24 08:19:00,5.88316,5.88316,5.88141,5.88256,11000000.0
2008-11-24 08:20:00,5.88038,5.88038,5.87706,5.87762,11000000.0
2008-11-24 08:21:00,5.87783,5.88055,5.87635,5.87805,20000000.0
2008-11-24 08:22:00,5.87783,5.87783,5.87448,5.87546,8000000.0
2008-11-24 08:23:00,5.87402,5.87558,5.87382,5.87448,12000000.0
2008-11-24 08:24:00,5.87697,5.88027,5.87579,5.88027,13000000.0
2008-11-24 08:25:00,5.88156,5.88156,5.87706,5.87903,12000000.0
2008-11-24 08:26:00,5.87929,5.88096,5.87894,5.88096,13000000.0
2008-11-24 08:27:00,5.88202,5.88307,5.88191,5.88215,11000000.0
2008-11-24 08:28:00,5.88227,5.88259,5.88124,5.88203,8000000.0
2008-11-24 08:29:00,5.88261,5.88373,5.88207,5.88321,12000000.0
2008-11-24 08:30:00,5.88296,5.88322,5.882,5.88287,11000000.0
2008-11-24 08:31:00,5.8832,5.88467,5.88241,5.88413,10000000.0
2008-11-24 08:32:00,5.88335,5.88527,5.88334,5.88379,13000000.0
2008-11-24 08:33:00,5.88439,5.88478,5.88299,5.8839,11000000.0
2008-11-24 08:34:00,5.88565,5.88565,5.88358,5.88422,17000000.0
2008-11-24 08:35:00,5.88496,5.88496,5.88028,5.8804,11000000.0
2008-11-24 08:36:00,5.88039,5.88252,5.88013,5.88252,10000000.0
2008-11-24 08:37:00,5.88123,5.88201,5.8799,5.88023,9000000.0
2008-11-24 08:38:00,5.87932,5.87939,5.87762,5.87831,18000000.0
2008-11-24 08:39:00,5.87832,5.87832,5.87587,5.87749,8000000.0
2008-11-24 08:40:00,5.878,5.87893,5.87726,5.87893,7000000.0
2008-11-24 08:41:00,5.87814,5.87849,5.87618,5.87666,16000000.0
2008-11-24 08:42:00,5.87798,5.87912,5.87667,5.8782,14000000.0
2008-11-24 08:43:00,5.87787,5.87894,5.87733,5.87778,12000000.0
2008-11-24 08:44:00,5.87733,5.87924,5.87733,5.87831,9000000.0
2008-11-24 08:45:00,5.87822,5.87901,5.87729,5.8787,18000000.0
2008-11-24 08:46:00,5.87759,5.87826,5.87654,5.87654,14000000.0
2008-11-24 08:47:00,5.87722,5.87837,5.87629,5.87745,18000000.0
2008-11-24 08:48:00,5.87557,5.8769,5.87499,5.87548,12000000.0
2008-11-24 08:49:00,5.87617,5.87666,5.87449,5.87454,14000000.0
2008-11-24 08:50:00,5.87575,5.87585,5.87366,5.87422,16000000.0
2008-11-24 08:51:00,5.87535,5.87697,5.87448,5.87657,21000000.0
2008-11-24 08:52:00,5.87563,5.87721,5.87515,5.87721,20000000.0
2008-11-24 08:53:00,5.87739,5.87935,5.87671,5.87919,7000000.0
2008-11-24 08:54:00,5.87824,5.87944,5.87615,5.87819,17000000.0
2008-11-24 08:55:00,5.87809,5.8791,5.8774,5.87741,12000000.0
2008-11-24 08:56:00,5.87807,5.87869,5.87701,5.87851,17000000.0
2008-11-24 08:57:00,5.87903,5.88206,5.87882,5.88113,16000000.0
2008-11-24 08:58:00,5.88241,5.883,5.88106,5.88139,12000000.0
2008-11-24 08:59:00,5.88205,5.8822,5.87934,5.87982,13000000.0
2008-11-24 09:00:00,5.87922,5.88091,5.87791,5.87901,17000000.0
2008-11-24 09:01:00,5.87926,5.88132,5.8791,5.88132,13000000.0
2008-11-24 09:02:00,5.88128,5.883,5.88118,5.88212,8000000.0
2008-11-24 09:03:00,5.88186,5.88393,5.88186,5.8837,16000000.0
2008-11-24 09:04:00,5.88313,5.88659,5.88313,5.88659,8000000.0
2008-11-24 09:05:00,5.88729,5.88823,5.88657,5.88731,11000000.0
2008-11-24 09:06:00,5.88772,5.88899,5.88693,5.88889,10000000.0
2008-11-24 09:07:00,5.88793,5.89216,5.88793,5.89062,10000000.0
2008-11-24 09:08:00,5.89239,5.89253,5.88982,5.89121,19000000.0
2008-11-24 09:09:00,5.8906,5.8906,5.8884,5.8884,16000000.0
2008-11-24 09:10:00,5.88787,5.88938,5.88715,5.88925,8000000.0
2008-11-24 09:11:00,5.89021,5.89053,5.8883,5.8901,11000000.0
2008-11-24 09:12:00,5.89048,5.89093,5.88911,5.89051,16000000.0
2008-11-24 09:13:00,5.89066,5.89104,5.88927,5.89034,15000000.0
2008-11-24 09:14:00,5.89114,5.89115,5.88914,5.89039,17000000.0
2008-11-24 09:15:00,5.8899,5.8899,5.88788,5.88933,12000000.0
2008-11-24 09:16:00,5.88981,5.89163,5.88835,5.89163,14000000.0
2008-11-24 09:17:00,5.89243,5.89243,5.88905,5.88905,14000000.0
2008-11-24 09:18:00,5.88991,5.89135,5.88875,5.89135,18000000.0
2008-11-24 09:19:00,5.89069,5.89196,5.88951,5.88977,14000000.0
2008-11-24 09:20:00,5.89303,5.89676,5.89136,5.89482,18000000.0
2008-11-24 09:21:00,5.89662,5.89695,5.89446,5.89608,17000000.0
2008-11-24 09:22:00,5.89665,5.8973,5.89482,5.8966,13000000.0
2008-11-24 09:23:00,5.89714,5.89748,5.89549,5.89656,12000000.0
2008-11-24 09:24:00,5.89767,5.90035,5.89578,5.90035,14000000.0
2008-11-24 09:25:00,5.90048,5.90147,5.89955,5.90094,9000000.0
2008-11-24 09:26:00,5.90063,5.90201,5.89926,5.90144,13000000.0
2008-11-24 09:27:00,5.90184,5.90184,5.89992,5.90013,13000000.0
2008-11-24 09:28:00,5.90163,5.90163,5.89828,5.89966,19000000.0
2008-11-24 09:29:00,5.89753,5.89915,5.89674,5.89871,14000000.0
2008-11-24 09:30:00,5.89831,5.89923,5.89699,5.89827,15000000.0
2008-11-24 09:31:00,5.89772,5.89772,5.89537,5.89702,11000000.0
2008-11-24 09:32:00,5.89738,5.89738,5.89604,5.89676,16000000.0
2008-11-24 09:33:00,5.89654,5.89786,5.89654,5.89786,9000000.0
2008-11-24 09:34:00,5.89685,5.89815,5.89685,5.89815,18000000.0
2008-11-24 09:35:00,5.89798,5.89887,5.89756,5.898,14000000.0
2008-11-24 09:36:00,5.89813,5.89813,5.89606,5.89758,16000000.0
2008-11-24 09:37:00,5.89724,5.89772,5.89666,5.89725,20000000.0
2008-11-24 09:38:00,5.89776,5.89826,5.89706,5.89759,19000000.0
2008-11-24 09:39:00,5.89791,5.89872,5.89678,5.89847,16000000.0
2008-11-24 09:40:00,5.89802,5.89816,5.89594,5.89746,12000000.0
2008-11-24 09:41:00,5.89653,5.89653,5.89247,5.89405,18000000.0
2008-11-24 09:42:00,5.89342,5.89513,5.892,5.89286,16000000.0
2008-11-24 09:43:00,5.8938,5.89647,5.893,5.89539,15000000.0
2008-11-24 09:44:00,5.89555,5.89555,5.89287,5.89367,13000000.0
2008-11-24 09:45:00,5.89365,5.89365,5.89071,5.89187,13000000.0
2008-11-24 09:46:00,5.89206,5.89206,5.88985,5.89117,17000000.0
2008-11-24 09:47:00,5.8917,5.89378,5.89147,5.89278,13000000.0
2008-11-24 09:48:00,5.8926,5.89457,5.8926,5.89433,16000000.0
2008-11-24 09:49:00,5.89517,5.89753,5.89293,5.89753,17000000.0
2008-11-24 09:50:00,5.89834,5.90154,5.89684,5.8995,12000000.0
2008-11-24 09:51:00,5.89996,5.90052,5.89849,5.90052,16000000.0
2008-11-24 09:52:00,5.90034,5.90461,5.90034,5.90292,16000000.0
2008-11-24 09:53:00,5.9051,5.9051,5.90156,5.90294,15000000.0
2008-11-24 09:54:00,5.90353,5.90481,5.90225,5.90481,15000000.0
2008-11-24 09:55:00,5.90604,5.90966,5.90478,5.909,15000000.0
2008-11-24 09:56:00,5.91053,5.91232,5.90867,5.91232,17000000.0
2008-11-24 09:57:00,5.91268,5.91307,5.91061,5.91202,12000000.0
2008-11-24 09:58:00,5.91217,5.91255,5.91108,5.91177,14000000.0
2008-11-24 09:59:00,5.91174,5.91174,5.90864,5.91005,10000000.0
2008-11-24 10:00:00,5.90985,5.9105,5.90812,5.90868,11000000.0
2008-11-24 10:01:00,5.90793,5.90951,5.90754,5.90872,24000000.0
2008-11-24 10:02:00,5.90865,5.90865,5.90646,5.90786,14000000.0
2008-11-24 10:03:00,5.9072,5.90977,5.90611,5.90977,16000000.0
2008-11-24 10:04:00,5.90819,5.91184,5.90747,5.91155,10000000.0
2008-11-24 10:05:00,5.91058,5.91185,5.91029,5.91185,10000000.0
2008-11-24 10:06:00,5.9123,5.91348,5.91197,5.91348,9000000.0
2008-11-24 10:07:00,5.91338,5.91389,5.91252,5.91252,11000000.0
2008-11-24 10:08:00,5.91265,5.91551,5.91265,5.91551,9000000.0
2008-11-24 10:09:00,5.91658,5.91662,5.91326,5.91326,11000000.0
2008-11-24 10:10:00,5.91379,5.91435,5.91217,5.91359,15000000.0
2008-11-24 10:11:00,5.91246,5.91299,5.90929,5.91139,16000000.0
2008-11-24 10:12:00,5.91142,5.91208,5.90907,5.90907,19000000.0
2008-11-24 10:13:00,5.912,5.9124,5.90921,5.91055,9000000.0
2008-11-24 10:14:00,5.91164,5.91172,5.90864,5.90914,11000000.0
2008-11-24 10:15:00,5.90875,5.90875,5.90685,5.90685,8000000.0
2008-11-24 10:16:00,5.90764,5.90873,5.90603,5.90849,17000000.0
2008-11-24 10:17:00,5.90865,5.90902,5.90673,5.90781,16000000.0
2008-11-24 10:18:00,5.90767,5.91262,5.90699,5.91064,16000000.0
2008-11-24 10:19:00,5.91196,5.91257,5.91121,5.91245,17000000.0
2008-11-24 10:20:00,5.91193,5.91464,5.91093,5.91459,16000000.0
2008-11-24 10:21:00,5.91533,5.91533,5.91138,5.91258,7000000.0
2008-11-24 10:22:00,5.91276,5.91276,5.9107,5.91153,10000000.0
2008-11-24 10:23:00,5.91116,5.91152,5.90973,5.91053,14000000.0
2008-11-24 10:24:00,5.91111,5.91335,5.91063,5.91265,13000000.0
2008-11-24 10:25:00,5.91175,5.9121,5.9107,5.9114,12000000.0
2008-11-24 10:26:00,5.91338,5.91413,5.91173,5.91413,11000000.0
2008-11-24 10:27:00,5.9143,5.91601,5.9128,5.91601,13000000.0
2008-11-24 10:28:00,5.91604,5.91604,5.91342,5.91342,13000000.0
2008-11-24 10:29:00,5.91437,5.91453,5.91067,5.91067,11000000.0
2008-11-24 10:30:00,5.91089,5.91113,5.9093,5.91031,9000000.0
2008-11-24 10:31:00,5.91011,5.91123,5.90949,5.91009,16000000.0
2008-11-24 10:32:00,5.90909,5.91327,5.90909,5.91327,9000000.0
2008-11-24 10:33:00,5.91364,5.91364,5.91128,5.9131,12000000.0
2008-11-24 10:34:00,5.91317,5.91317,5.9105,5.91113,11000000.0
2008-11-24 10:35:00,5.91,5.91145,5.90978,5.91145,17000000.0
2008-11-24 10:36:00,5.9114,5.91202,5.91059,5.91197,10000000.0
2008-11-24 10:37:00,5.91198,5.91296,5.9107,5.91226,15000000.0
2008-11-24 10:38:00,5.91322,5.91322,5.91119,5.91143,17000000.0
2008-11-24 10:39:00,5.9128,5.91351,5.91161,5.91161,13000000.0
2008-11-24 10:40:00,5.91212,5.91324,5.91169,5.91259,10000000.0
2008-11-24 10:41:00,5.91281,5.91583,5.91208,5.91583,15000000.0
2008-11-24 10:42:00,5.91612,5.91612,5.91377,5.91581,12000000.0
2008-11-24 10:43:00,5.9168,5.91861,5.91431,5.91624,13000000.0
2008-11-24 10:44:00,5.91821,5.91869,5.91629,5.91757,12000000.0
2008-11-24 10:45:00,5.91757,5.91799,5.91576,5.91576,13000000.0
2008-11-24 10:46:00,5.91668,5.91833,5.91662,5.9179,13000000.0
2008-11-24 10:47:00,5.91647,5.91817,5.91643,5.91781,7000000.0
2008-11-24 10:48:00,5.91692,5.91692,5.91282,5.91329,12000000.0
2008-11-24 10:49:00,5.91303,5.91431,5.91234,5.91294,10000000.0
2008-11-24 10:50:00,5.91445,5.91687,5.91352,5.91669,14000000.0
2008-11-24 10:51:00,5.91836,5.92054,5.91716,5.92054,11000000.0
2008-11-24 10:52:00,5.92171,5.92378,5.9198,5.92226,20000000.0
2008-11-24 10:53:00,5.92272,5.92272,5.91957,5.92031,9000000.0
2008-11-24 10:54:00,5.92095,5.92095,5.91885,5.92003,18000000.0
2008-11-24 10:55:00,5.91939,5.91959,5.91816,5.91841,10000000.0
2008-11-24 10:56:00,5.91793,5.91879,5.91675,5.91707,11000000.0
2008-11-24 10:57:00,5.91821,5.91839,5.91748,5.91839,8000000.0
2008-11-24 10:58:00,5.91741,5.91869,5.91697,5.91845,10000000.0
2008-11-24 10:59:00,5.91807,5.91819,5.91707,5.91819,10000000.0
2008-11-24 11:00:00,5.91931,5.92371,5.91821,5.91943,15000000.0
2008-11-24 11:01:00,5.91802,5.92011,5.91625,5.91787,12000000.0
2008-11-24 11:02:00,5.91665,5.91665,5.91394,5.91394,8000000.0
2008-11-24 11:03:00,5.91334,5.91617,5.91289,5.91572,11000000.0
2008-11-24 11:04:00,5.91703,5.91747,5.91421,5.91657,15000000.0
2008-11-24 11:05:00,5.91582,5.91631,5.91313,5.91331,17000000.0
2008-11-24 11:06:00,5.91278,5.91592,5.91278,5.91592,12000000.0
2008-11-24 11:07:00,5.91578,5.91617,5.91516,5.91564,11000000.0
2008-11-24 11:08:00,5.91542,5.91672,5.9151,5.91672,22000000.0
2008-11-24 11:09:00,5.91686,5.91721,5.91579,5.91618,9000000.0
2008-11-24 11:10:00,5.91627,5.91741,5.91478,5.91548,16000000.0
2008-11-24 11:11:00,5.91587,5.91587,5.91202,5.91202,7000000.0
2008-11-24 11:12:00,5.91197,5.91249,5.90847,5.91035,15000000.0
2008-11-24 11:13:00,5.91229,5.91229,5.90813,5.90835,11000000.0
2008-11-24 11:14:00,5.9089,5.91053,5.90615,5.90952,18000000.0
2008-11-24 11:15:00,5.91199,5.91242,5.90909,5.91091,11000000.0
2008-11-24 11:16:00,5.91221,5.91221,5.90921,5.91019,13000000.0
2008-11-24 11:17:00,5.91085,5.91128,5.90943,5.90975,13000000.0
2008-11-24 11:18:00,5.91166,5.91268,5.91105,5.912,9000000.0
2008-11-24 11:19:00,5.91258,5.91258,5.91006,5.91131,17000000.0
2008-11-24 11:20:00,5.91067,5.91086,5.9095,5.91065,14000000.0
2008-11-24 11:21:00,5.9106,5.91108,5.90905,5.91089,14000000.0
2008-11-24 11:22:00,5.90973,5.91046,5.90725,5.90964,22000000.0
2008-11-24 11:23:00,5.90972,5.91031,5.90887,5.90895,8000000.0
2008-11-24 11:24:00,5.91014,5.91014,5.90569,5.90835,18000000.0
2008-11-24 11:25:00,5.90792,5.90797,5.90611,5.9079,9000000.0
2008-11-24 11:26:00,5.90698,5.90707,5.90338,5.9041,15000000.0
2008-11-24 11:27:00,5.9047,5.90582,5.9036,5.90425,10000000.0
2008-11-24 11:28:00,5.90354,5.90449,5.90191,5.9026,13000000.0
2008-11-24 11:29:00,5.90274,5.90298,5.90096,5.90226,17000000.0
2008-11-24 11:30:00,5.90176,5.90259,5.90042,5.90246,13000000.0
2008-11-24 11:31:00,5.90285,5.90417,5.90157,5.90353,12000000.0
2008-11-24 11:32:00,5.90234,5.90234,5.89965,5.89965,20000000.0
2008-11-24 11:33:00,5.90097,5.90173,5.90022,5.90173,16000000.0
2008-11-24 11:34:00,5.90169,5.90183,5.89902,5.89902,13000000.0
2008-11-24 11:35:00,5.89957,5.90049,5.89727,5.8993,14000000.0
2008-11-24 11:36:00,5.89957,5.90072,5.89897,5.90072,11000000.0
2008-11-24 11:37:00,5.90152,5.90489,5.9007,5.9032,16000000.0
2008-11-24 11:38:00,5.90279,5.90358,5.90124,5.90189,8000000.0
2008-11-24 11:39:00,5.90137,5.90338,5.90088,5.90338,11000000.0
2008-11-24 11:40:00,5.90303,5.90361,5.90122,5.90122,12000000.0
2008-11-24 11:41:00,5.90201,5.90248,5.90106,5.9015,10000000.0
2008-11-24 11:42:00,5.90219,5.90365,5.90153,5.90317,10000000.0
2008-11-24 11:43:00,5.902,5.90386,5.90162,5.9029,17000000.0
2008-11-24 11:44:00,5.90179,5.9023,5.89956,5.90192,15000000.0
2008-11-24 11:45:00,5.90067,5.90174,5.89945,5.90033,16000000.0
2008-11-24 11:46:00,5.89964,5.90033,5.89934,5.8997,7000000.0
2008-11-24 11:47:00,5.90109,5.90122,5.89963,5.90049,16000000.0
2008-11-24 11:48:00,5.90021,5.90021,5.89762,5.8992,13000000.0
2008-11-24 11:49:00,5.8993,5.89954,5.89681,5.89767,10000000.0
2008-11-24 11:50:00,5.89795,5.89916,5.8965,5.89662,12000000.0
2008-11-24 11:51:00,5.89639,5.89689,5.89351,5.89463,14000000.0
2008-11-24 11:52:00,5.8949,5.89692,5.89412,5.89688,18000000.0
2008-11-24 11:53:00,5.89619,5.89952,5.89619,5.89841,16000000.0
2008-11-24 11:54:00,5.89873,5.89972,5.89811,5.89851,8000000.0
2008-11-24 11:55:00,5.90002,5.90064,5.8982,5.89881,8000000.0
2008-11-24 11:56:00,5.90011,5.90054,5.89953,5.90042,8000000.0
2008-11-24 11:57:00,5.89908,5.89908,5.89535,5.89535,11000000.0
2008-11-24 11:58:00,5.89632,5.89684,5.89272,5.89309,14000000.0
2008-11-24 11:59:00,5.89095,5.89235,5.89063,5.8918,11000000.0
2008-11-24 12:00:00,5.89237,5.89293,5.89041,5.89076,15000000.0
2008-11-24 12:01:00,5.89166,5.89245,5.89077,5.89185,13000000.0
2008-11-24 12:02:00,5.89176,5.89176,5.88849,5.89073,15000000.0
2008-11-24 12:03:00,5.89153,5.89185,5.8898,5.88992,11000000.0
2008-11-24 12:04:00,5.8912,5.89149,5.89053,5.89135,9000000.0
2008-11-24 12:05:00,5.89092,5.8929,5.89074,5.8929,9000000.0
2008-11-24 12:06:00,5.89251,5.89251,5.88951,5.89079,15000000.0
2008-11-24 12:07:00,5.89149,5.89149,5.88883,5.88985,11000000.0
2008-11-24 12:08:00,5.88745,5.88912,5.88661,5.88767,8000000.0
2008-11-24 12:09:00,5.88674,5.88894,5.88315,5.88479,18000000.0
2008-11-24 12:10:00,5.88307,5.88307,5.87866,5.87866,14000000.0
2008-11-24 12:11:00,5.8779,5.88162,5.8779,5.8808,9000000.0
2008-11-24 12:12:00,5.88032,5.88069,5.87911,5.88017,18000000.0
2008-11-24 12:13:00,5.88106,5.88148,5.87998,5.88147,12000000.0
2008-11-24 12:14:00,5.88208,5.88208,5.88083,5.88196,10000000.0
2008-11-24 12:15:00,5.88095,5.88143,5.88049,5.88049,8000000.0
2008-11-24 12:16:00,5.88021,5.88073,5.87726,5.87726,14000000.0
2008-11-24 12:17:00,5.87907,5.87914,5.87658,5.87708,13000000.0
2008-11-24 12:18:00,5.8766,5.87683,5.87449,5.87678,10000000.0
2008-11-24 12:19:00,5.87714,5.87817,5.87648,5.87817,11000000.0
2008-11-24 12:20:00,5.87885,5.87931,5.87763,5.87899,8000000.0
2008-11-24 12:21:00,5.87838,5.87854,5.87589,5.87744,20000000.0
2008-11-24 12:22:00,5.87725,5.87781,5.87536,5.87781,14000000.0
2008-11-24 12:23:00,5.87811,5.87812,5.87476,5.87572,11000000.0
2008-11-24 12:24:00,5.87464,5.87729,5.87363,5.87507,17000000.0
2008-11-24 12:25:00,5.87642,5.87695,5.87536,5.87617,12000000.0
2008-11-24 12:26:00,5.87688,5.87689,5.87564,5.87637,7000000.0
2008-11-24 12:27:00,5.87777,5.87821,5.87636,5.87821,7000000.0
2008-11-24 12:28:00,5.87968,5.87998,5.87753,5.87753,19000000.0
2008-11-24 12:29:00,5.87914,5.87919,5.87806,5.87848,12000000.0
2008-11-24 12:30:00,5.87795,5.87984,5.87771,5.87984,10000000.0
2008-11-24 12:31:00,5.87889,5.87961,5.87827,5.87935,12000000.0
2008-11-24 12:32:00,5.8789,5.87992,5.87776,5.87929,12000000.0
2008-11-24 12:33:00,5.87926,5.88032,5.87799,5.88032,15000000.0
2008-11-24 12:34:00,5.88083,5.8825,5.87926,5.8825,12000000.0
2008-11-24 12:35:00,5.88265,5.88387,5.88127,5.88244,12000000.0
2008-11-24 12:36:00,5.88187,5.88313,5.88134,5.88152,15000000.0
2008-11-24 12:37:00,5.88089,5.88159,5.88008,5.88159,8000000.0
2008-11-24 12:38:00,5.88163,5.88163,5.87965,5.87994,15000000.0
2008-11-24 12:39:00,5.88069,5.88133,5.88001,5.88096,14000000.0
2008-11-24 12:40:00,5.8818,5.88215,5.88101,5.88162,18000000.0
2008-11-24 12:41:00,5.88152,5.88224,5.88152,5.88187,11000000.0
2008-11-24 12:42:00,5.88228,5.88253,5.88136,5.88138,17000000.0
2008-11-24 12:43:00,5.88099,5.88278,5.88099,5.88146,11000000.0
2008-11-24 12:44:00,5.88247,5.88264,5.88066,5.88253,13000000.0
2008-11-24 12:45:00,5.8827,5.88342,5.88204,5.88342,10000000.0
2008-11-24 12:46:00,5.88297,5.88297,5.87908,5.87962,20000000.0
2008-11-24 12:47:00,5.87873,5.8814,5.87832,5.88073,10000000.0
2008-11-24 12:48:00,5.87954,5.88044,5.87824,5.87847,10000000.0
2008-11-24 12:49:00,5.87777,5.87895,5.87625,5.87895,15000000.0
2008-11-24 12:50:00,5.87924,5.88039,5.87846,5.88005,14000000.0
2008-11-24 12:51:00,5.88028,5.88049,5.87881,5.87962,14000000.0
2008-11-24 12:52:00,5.87973,5.88025,5.87879,5.88025,9000000.0
2008-11-24 12:53:00,5.88082,5.88128,5.87955,5.88119,9000000.0
2008-11-24 12:54:00,5.8826,5.88268,5.88075,5.88119,20000000.0
2008-11-24 12:55:00,5.8822,5.88306,5.88083,5.88306,12000000.0
2008-11-24 12:56:00,5.88309,5.88314,5.88193,5.88244,7000000.0
2008-11-24 12:57:00,5.88228,5.88228,5.88076,5.88078,13000000.0
2008-11-24 12:58:00,5.88177,5.88223,5.88016,5.88016,16000000.0
2008-11-24 12:59:00,5.88173,5.8828,5.88041,5.88079,14000000.0
2008-11-24 13:00:00,5.88236,5.88236,5.8802,5.88089,12000000.0
2008-11-24 13:01:00,5.88115,5.88115,5.87847,5.87994,17000000.0
2008-11-24 13:02:00,5.88004,5.88028,5.87665,5.87881,10000000.0
2008-11-24 13:03:00,5.87832,5.87832,5.87163,5.87245,22000000.0
2008-11-24 13:04:00,5.87247,5.87283,5.87081,5.87227,20000000.0
2008-11-24 13:05:00,5.87194,5.87285,5.8705,5.87285,14000000.0
2008-11-24 13:06:00,5.87288,5.87288,5.87061,5.87134,17000000.0
2008-11-24 13:07:00,5.87177,5.87299,5.86996,5.87115,22000000.0
2008-11-24 13:08:00,5.87021,5.87161,5.86805,5.87112,12000000.0
2008-11-24 13:09:00,5.8714,5.87233,5.86831,5.87217,12000000.0
2008-11-24 13:10:00,5.87401,5.87473,5.87226,5.87338,20000000.0
2008-11-24 13:11:00,5.87432,5.87481,5.87367,5.87481,12000000.0
2008-11-24 13:12:00,5.87488,5.87525,5.87331,5.87457,16000000.0
2008-11-24 13:13:00,5.87377,5.87488,5.87236,5.8747,14000000.0
2008-11-24 13:14:00,5.87519,5.87634,5.87329,5.87463,17000000.0
2008-11-24 13:15:00,5.87631,5.87692,5.87538,5.87591,7000000.0
2008-11-24 13:16:00,5.87641,5.87702,5.87443,5.87507,9000000.0
2008-11-24 13:17:00,5.87514,5.87514,5.86949,5.87055,15000000.0
2008-11-24 13:18:00,5.86998,5.8716,5.86918,5.87139,17000000.0
2008-11-24 13:19:00,5.87108,5.8716,5.86958,5.87011,15000000.0
2008-11-24 13:20:00,5.86945,5.87013,5.86839,5.86997,12000000.0
2008-11-24 13:21:00,5.8694,5.86987,5.86647,5.86766,24000000.0
2008-11-24 13:22:00,5.86885,5.86909,5.8677,5.86909,12000000.0
2008-11-24 13:23:00,5.86946,5.86996,5.86832,5.86919,12000000.0
2008-11-24 13:24:00,5.86791,5.86797,5.86352,5.8659,18000000.0
2008-11-24 13:25:00,5.86393,5.8654,5.86232,5.864,12000000.0
2008-11-24 13:26:00,5.86235,5.86317,5.85988,5.8603,12000000.0
2008-11-24 13:27:00,5.85913,5.86135,5.85913,5.86096,9000000.0
2008-11-24 13:28:00,5.85992,5.85992,5.85439,5.85588,15000000.0
2008-11-24 13:29:00,5.85533,5.85708,5.85436,5.85681,14000000.0
2008-11-24 13:30:00,5.85668,5.85813,5.85594,5.85768,11000000.0
2008-11-24 13:31:00,5.85872,5.8591,5.85706,5.85833,11000000.0
2008-11-24 13:32:00,5.85917,5.85981,5.85773,5.85912,8000000.0
2008-11-24 13:33:00,5.86062,5.86114,5.8583,5.86008,14000000.0
2008-11-24 13:34:00,5.85839,5.85954,5.85809,5.85867,11000000.0
2008-11-24 13:35:00,5.85874,5.85979,5.85834,5.85901,16000000.0
2008-11-24 13:36:00,5.85972,5.86,5.85844,5.85922,8000000.0
2008-11-24 13:37:00,5.85981,5.86024,5.8587,5.85916,17000000.0
2008-11-24 13:38:00,5.86038,5.86123,5.85975,5.861,14000000.0
2008-11-24 13:39:00,5.86184,5.86191,5.86012,5.86023,10000000.0
2008-11-24 13:40:00,5.85962,5.85962,5.85843,5.85884,8000000.0
2008-11-24 13:41:00,5.85839,5.85912,5.85736,5.85909,11000000.0
2008-11-24 13:42:00,5.85892,5.85964,5.8574,5.85964,14000000.0
2008-11-24 13:43:00,5.85931,5.85978,5.858,5.858,11000000.0
2008-11-24 13:44:00,5.85947,5.861,5.85742,5.861,11000000.0
2008-11-24 13:45:00,5.86168,5.8626,5.85973,5.86247,14000000.0
2008-11-24 13:46:00,5.86408,5.86536,5.86341,5.86389,11000000.0
2008-11-24 13:47:00,5.8654,5.86584,5.86408,5.86408,13000000.0
2008-11-24 13:48:00,5.86534,5.86557,5.86359,5.86509,14000000.0
2008-11-24 13:49:00,5.86415,5.86546,5.86373,5.86451,12000000.0
2008-11-24 13:50:00,5.86508,5.86639,5.86405,5.86604,16000000.0
2008-11-24 13:51:00,5.86481,5.86662,5.86307,5.86572,14000000.0
2008-11-24 13:52:00,5.86711,5.86816,5.86541,5.86796,10000000.0
2008-11-24 13:53:00,5.86922,5.86922,5.86768,5.86844,10000000.0
2008-11-24 13:54:00,5.86965,5.86965,5.86664,5.8671,8000000.0
2008-11-24 13:55:00,5.86588,5.87103,5.86588,5.87103,13000000.0
2008-11-24 13:56:00,5.87092,5.87236,5.86955,5.87236,17000000.0
2008-11-24 13:57:00,5.87194,5.87206,5.87082,5.87132,13000000.0
2008-11-24 13:58:00,5.87146,5.87146,5.87013,5.87098,7000000.0
2008-11-24 13:59:00,5.87004,5.87142,5.8696,5.86978,9000000.0
2008-11-24 14:00:00,5.87014,5.8725,5.86937,5.8725,7000000.0
2008-11-24 14:01:00,5.87205,5.87216,5.87047,5.87047,11000000.0
2008-11-24 14:02:00,5.86943,5.87027,5.86715,5.86791,19000000.0
2008-11-24 14:03:00,5.86827,5.86941,5.86738,5.86849,13000000.0
2008-11-24 14:04:00,5.86797,5.86846,5.86631,5.86749,22000000.0
2008-11-24 14:05:00,5.86755,5.86816,5.86651,5.8681,17000000.0
2008-11-24 14:06:00,5.86763,5.86817,5.86555,5.86568,11000000.0
2008-11-24 14:07:00,5.86441,5.86581,5.86262,5.86385,9000000.0
2008-11-24 14:08:00,5.86326,5.8634,5.86162,5.86163,11000000.0
2008-11-24 14:09:00,5.86112,5.86214,5.85747,5.8577,12000000.0
2008-11-24 14:10:00,5.85841,5.85897,5.85708,5.85774,13000000.0
2008-11-24 14:11:00,5.85809,5.85841,5.85701,5.85841,14000000.0
2008-11-24 14:12:00,5.85942,5.85976,5.8574,5.85934,11000000.0
2008-11-24 14:13:00,5.85883,5.86091,5.85813,5.86091,11000000.0
2008-11-24 14:14:00,5.86118,5.86118,5.85729,5.85729,7000000.0
2008-11-24 14:15:00,5.85765,5.85865,5.85559,5.85685,14000000.0
2008-11-24 14:16:00,5.85635,5.85968,5.85635,5.85968,13000000.0
2008-11-24 14:17:00,5.86077,5.86292,5.85933,5.86292,22000000.0
2008-11-24 14:18:00,5.86208,5.86481,5.86208,5.86447,15000000.0
2008-11-24 14:19:00,5.86417,5.86515,5.86273,5.86436,12000000.0
2008-11-24 14:20:00,5.86353,5.86382,5.86262,5.86382,7000000.0
2008-11-24 14:21:00,5.86322,5.86343,5.86007,5.86105,13000000.0
2008-11-24 14:22:00,5.86158,5.86221,5.85941,5.86105,8000000.0
2008-11-24 14:23:00,5.86023,5.86023,5.85818,5.85908,11000000.0
2008-11-24 14:24:00,5.85959,5.85995,5.8575,5.8596,13000000.0
2008-11-24 14:25:00,5.85994,5.86145,5.85987,5.86136,15000000.0
2008-11-24 14:26:00,5.86297,5.86338,5.86173,5.86267,8000000.0
2008-11-24 14:27:00,5.86332,5.86398,5.86238,5.86368,10000000.0
2008-11-24 14:28:00,5.86346,5.86387,5.8624,5.8638,11000000.0
2008-11-24 14:29:00,5.86402,5.86422,5.8617,5.86422,21000000.0
2008-11-24 14:30:00,5.86321,5.86321,5.86114,5.86114,11000000.0
2008-11-24 14:31:00,5.86284,5.86308,5.86119,5.862,17000000.0
2008-11-24 14:32:00,5.86215,5.86269,5.86083,5.86162,15000000.0
2008-11-24 14:33:00,5.86004,5.86043,5.8545,5.8545,8000000.0
2008-11-24 14:34:00,5.85328,5.85642,5.85276,5.85408,9000000.0
2008-11-24 14:35:00,5.85308,5.85531,5.84762,5.84806,11000000.0
2008-11-24 14:36:00,5.84592,5.84608,5.84396,5.84582,15000000.0
2008-11-24 14:37:00,5.84514,5.84701,5.84514,5.84649,8000000.0
2008-11-24 14:38:00,5.84789,5.84789,5.84427,5.84559,10000000.0
2008-11-24 14:39:00,5.84552,5.84642,5.84442,5.84642,19000000.0
2008-11-24 14:40:00,5.84558,5.84749,5.84408,5.84544,15000000.0
2008-11-24 14:41:00,5.84419,5.8443,5.84048,5.8416,15000000.0
2008-11-24 14:42:00,5.84115,5.84167,5.83971,5.84167,17000000.0
2008-11-24 14:43:00,5.84137,5.84143,5.83917,5.8407,15000000.0
2008-11-24 14:44:00,5.8418,5.84237,5.84055,5.8411,15000000.0
2008-11-24 14:45:00,5.83961,5.84323,5.83954,5.84323,9000000.0
2008-11-24 14:46:00,5.84154,5.84221,5.83915,5.84221,11000000.0
2008-11-24 14:47:00,5.84313,5.84527,5.8419,5.84388,12000000.0
2008-11-24 14:48:00,5.84495,5.84769,5.84157,5.84408,12000000.0
2008-11-24 14:49:00,5.84316,5.8458,5.84236,5.84525,12000000.0
2008-11-24 14:50:00,5.84432,5.84509,5.84192,5.84382,15000000.0
2008-11-24 14:51:00,5.84399,5.84399,5.8411,5.84212,10000000.0
2008-11-24 14:52:00,5.84224,5.84273,5.83976,5.84031,13000000.0
2008-11-24 14:53:00,5.83987,5.84022,5.83576,5.84022,13000000.0
2008-11-24 14:54:00,5.83969,5.83969,5.8364,5.83903,9000000.0
2008-11-24 14:55:00,5.83955,5.83981,5.83582,5.83686,16000000.0
2008-11-24 14:56:00,5.83567,5.83717,5.83495,5.83608,15000000.0
2008-11-24 14:57:00,5.83409,5.83433,5.83035,5.83216,15000000.0
2008-11-24 14:58:00,5.83202,5.83313,5.83019,5.83252,11000000.0
2008-11-24 14:59:00,5.8319,5.83259,5.82879,5.82977,14000000.0
2008-11-24 15:00:00,5.82888,5.82888,5.82553,5.82666,18000000.0
2008-11-24 15:01:00,5.82704,5.82824,5.82518,5.82799,12000000.0
2008-11-24 15:02:00,5.82724,5.82802,5.82633,5.82771,7000000.0
2008-11-24 15:03:00,5.82732,5.82732,5.8252,5.82615,18000000.0
2008-11-24 15:04:00,5.82492,5.82625,5.82281,5.82571,21000000.0
2008-11-24 15:05:00,5.82502,5.82516,5.82347,5.8238,13000000.0
2008-11-24 15:06:00,5.82372,5.82376,5.8208,5.82234,14000000.0
2008-11-24 15:07:00,5.82132,5.82491,5.82132,5.82491,22000000.0
2008-11-24 15:08:00,5.82449,5.82521,5.82344,5.82373,10000000.0
2008-11-24 15:09:00,5.82528,5.82653,5.82314,5.82653,9000000.0
2008-11-24 15:10:00,5.82792,5.82792,5.82546,5.82652,14000000.0
2008-11-24 15:11:00,5.82737,5.82821,5.82661,5.82661,12000000.0
2008-11-24 15:12:00,5.8291,5.83133,5.82814,5.83008,13000000.0
2008-11-24 15:13:00,5.83113,5.83316,5.82926,5.83316,12000000.0
2008-11-24 15:14:00,5.83223,5.83246,5.83075,5.83171,10000000.0
2008-11-24 15:15:00,5.8315,5.8315,5.83012,5.83126,16000000.0
2008-11-24 15:16:00,5.83114,5.83158,5.82779,5.82872,15000000.0
2008-11-24 15:17:00,5.82937,5.83062,5.82811,5.83046,14000000.0
2008-11-24 15:18:00,5.83119,5.83141,5.82939,5.83141,12000000.0
2008-11-24 15:19:00,5.82989,5.83185,5.82989,5.83117,11000000.0
2008-11-24 15:20:00,5.8307,5.83144,5.82684,5.82846,14000000.0
2008-11-24 15:21:00,5.82808,5.82861,5.82463,5.82689,14000000.0
2008-11-24 15:22:00,5.82528,5.82601,5.82364,5.82364,10000000.0
2008-11-24 15:23:00,5.82441,5.82514,5.82335,5.82335,11000000.0
2008-11-24 15:24:00,5.82539,5.82765,5.82406,5.82765,10000000.0
2008-11-24 15:25:00,5.82679,5.82868,5.82668,5.82792,16000000.0
2008-11-24 15:26:00,5.82816,5.82816,5.8256,5.82667,15000000.0
2008-11-24 15:27:00,5.82656,5.82703,5.8246,5.82648,10000000.0
2008-11-24 15:28:00,5.82577,5.82796,5.82559,5.82796,11000000.0
2008-11-24 15:29:00,5.8281,5.82884,5.82715,5.82884,19000000.0
2008-11-24 15:30:00,5.8297,5.82985,5.82764,5.82853,10000000.0
2008-11-24 15:31:00,5.82967,5.83052,5.82849,5.82996,14000000.0
2008-11-24 15:32:00,5.83088,5.83272,5.82936,5.83272,12000000.0
2008-11-24 15:33:00,5.83255,5.83354,5.83143,5.83346,20000000.0
2008-11-24 15:34:00,5.83416,5.83416,5.83271,5.8339,12000000.0
2008-11-24 15:35:00,5.83383,5.83429,5.8313,5.83387,12000000.0
2008-11-24 15:36:00,5.83388,5.8353,5.8329,5.8353,10000000.0
2008-11-24 15:37:00,5.83485,5.83485,5.83321,5.83378,10000000.0
2008-11-24 15:38:00,5.83364,5.83442,5.83222,5.83222,13000000.0
2008-11-24 15:39:00,5.832,5.83347,5.83131,5.83226,7000000.0
2008-11-24 15:40:00,5.83089,5.83105,5.82957,5.83023,10000000.0
2008-11-24 15:41:00,5.83093,5.83212,5.82966,5.83183,9000000.0
2008-11-24 15:42:00,5.83093,5.83285,5.83093,5.83285,13000000.0
2008-11-24 15:43:00,5.83294,5.83294,5.83081,5.8319,16000000.0
2008-11-24 15:44:00,5.83196,5.83461,5.83137,5.83407,14000000.0
2008-11-24 15:45:00,5.83508,5.83508,5.83188,5.83407,15000000.0
2008-11-24 15:46:00,5.83555,5.83563,5.83316,5.83371,13000000.0
2008-11-24 15:47:00,5.83354,5.83565,5.83351,5.8352,9000000.0
2008-11-24 15:48:00,5.83625,5.83764,5.83474,5.83677,21000000.0
2008-11-24 15:49:00,5.83669,5.83729,5.83589,5.83644,23000000.0
2008-11-24 15:50:00,5.83617,5.83694,5.8342,5.835,12000000.0
2008-11-24 15:51:00,5.83387,5.83542,5.83315,5.83356,19000000.0
2008-11-24 15:52:00,5.83286,5.83286,5.83031,5.83153,15000000.0
2008-11-24 15:53:00,5.83006,5.83179,5.82904,5.83049,14000000.0
2008-11-24 15:54:00,5.83036,5.83054,5.82826,5.82923,15000000.0
2008-11-24 15:55:00,5.82888,5.82972,5.82794,5.8293,12000000.0
2008-11-24 15:56:00,5.83033,5.83351,5.82995,5.83351,18000000.0
2008-11-24 15:57:00,5.83419,5.83428,5.833,5.83373,10000000.0
2008-11-24 15:58:00,5.8326,5.83559,5.8326,5.83559,22000000.0
2008-11-24 15:59:00,5.83462,5.83713,5.83445,5.83642,12000000.0
2008-11-24 16:00:00,5.8373,5.83971,5.83582,5.83851,12000000.0
2008-11-24 16:01:00,5.83932,5.84151,5.83709,5.84111,12000000.0
2008-11-24 16:02:00,5.83927,5.84142,5.83716,5.8392,13000000.0
2008-11-24 16:03:00,5.8384,5.83855,5.8351,5.83665,13000000.0
2008-11-24 16:04:00,5.83636,5.83636,5.83455,5.83479,11000000.0
2008-11-24 16:05:00,5.83389,5.83396,5.8303,5.8303,9000000.0
2008-11-24 16:06:00,5.831,5.83214,5.82841,5.83066,14000000.0
2008-11-24 16:07:00,5.8301,5.83013,5.82634,5.82859,15000000.0
2008-11-24 16:08:00,5.82746,5.8285,5.82531,5.82531,15000000.0
2008-11-24 16:09:00,5.82667,5.82866,5.8255,5.82837,17000000.0
2008-11-24 16:10:00,5.82818,5.82818,5.82267,5.82405,14000000.0
2008-11-24 16:11:00,5.82279,5.82312,5.82079,5.82104,9000000.0
2008-11-24 16:12:00,5.82007,5.82014,5.81322,5.81366,15000000.0
2008-11-24 16:13:00,5.81278,5.81406,5.80709,5.80915,14000000.0
2008-11-24 16:14:00,5.80916,5.81252,5.80906,5.81128,12000000.0
2008-11-24 16:15:00,5.80879,5.81603,5.80879,5.81258,14000000.0
2008-11-24 16:16:00,5.81235,5.81442,5.81093,5.81295,13000000.0
2008-11-24 16:17:00,5.81424,5.81807,5.81255,5.81807,18000000.0
2008-11-24 16:18:00,5.81851,5.81956,5.81703,5.81918,13000000.0
2008-11-24 16:19:00,5.81859,5.819,5.81694,5.81859,8000000.0
2008-11-24 16:20:00,5.82022,5.82225,5.81837,5.82107,13000000.0
2008-11-24 16:21:00,5.82145,5.82697,5.82145,5.82632,12000000.0
2008-11-24 16:22:00,5.82951,5.82951,5.82451,5.825,11000000.0
2008-11-24 16:23:00,5.82416,5.82427,5.82138,5.82279,14000000.0
2008-11-24 16:24:00,5.8222,5.8223,5.81993,5.82157,15000000.0
2008-11-24 16:25:00,5.82205,5.82295,5.82088,5.82249,11000000.0
2008-11-24 16:26:00,5.82314,5.82321,5.82188,5.82261,8000000.0
2008-11-24 16:27:00,5.82191,5.82198,5.82056,5.8211,10000000.0
2008-11-24 16:28:00,5.82164,5.82269,5.81947,5.82269,15000000.0
2008-11-24 16:29:00,5.82321,5.82351,5.82168,5.82297,7000000.0
2008-11-24 16:30:00,5.82368,5.8246,5.82113,5.82349,16000000.0
2008-11-24 16:31:00,5.8244,5.82592,5.82224,5.82259,14000000.0
2008-11-24 16:32:00,5.82261,5.82302,5.82067,5.82302,7000000.0
2008-11-24 16:33:00,5.82259,5.82565,5.82161,5.82565,8000000.0
2008-11-24 16:34:00,5.82689,5.827,5.82429,5.82577,8000000.0
2008-11-24 16:35:00,5.82672,5.82696,5.82248,5.82361,9000000.0
2008-11-24 16:36:00,5.82379,5.82494,5.82235,5.82485,13000000.0
2008-11-24 16:37:00,5.82513,5.82521,5.82247,5.82329,18000000.0
2008-11-24 16:38:00,5.82234,5.82446,5.82062,5.82373,18000000.0
2008-11-24 16:39:00,5.82492,5.82624,5.82171,5.82452,20000000.0
2008-11-24 16:40:00,5.82467,5.82689,5.82326,5.82689,13000000.0
2008-11-24 16:41:00,5.82775,5.82921,5.82563,5.82792,20000000.0
2008-11-24 16:42:00,5.82779,5.82805,5.82444,5.82723,18000000.0
2008-11-24 16:43:00,5.82696,5.82771,5.82431,5.82545,15000000.0
2008-11-24 16:44:00,5.82509,5.82746,5.8239,5.82746,20000000.0
2008-11-24 16:45:00,5.82751,5.8278,5.82518,5.82733,13000000.0
2008-11-24 16:46:00,5.82743,5.82772,5.82538,5.8272,15000000.0
2008-11-24 16:47:00,5.82696,5.82696,5.82498,5.82555,8000000.0
2008-11-24 16:48:00,5.82571,5.82571,5.82246,5.82284,11000000.0
2008-11-24 16:49:00,5.82197,5.82385,5.8217,5.82279,12000000.0
2008-11-24 16:50:00,5.82247,5.82555,5.82046,5.82555,15000000.0
2008-11-24 16:51:00,5.82584,5.82584,5.82175,5.82336,18000000.0
2008-11-24 16:52:00,5.8233,5.82572,5.82284,5.82422,14000000.0
2008-11-24 16:53:00,5.82529,5.82615,5.8239,5.82615,8000000.0
2008-11-24 16:54:00,5.82623,5.82631,5.8233,5.82401,11000000.0
2008-11-24 16:55:00,5.82552,5.82559,5.82351,5.8249,12000000.0
2008-11-24 16:56:00,5.8248,5.8248,5.82218,5.8248,10000000.0
2008-11-24 16:57:00,5.82325,5.82398,5.82284,5.82389,8000000.0
2008-11-24 16:58:00,5.82354,5.82354,5.82092,5.82092,9000000.0
2008-11-24 16:59:00,5.8221,5.82268,5.81889,5.82215,13000000.0
2008-11-24 17:00:00,5.82331,5.82356,5.81857,5.81914,11000000.0
2008-11-24 17:01:00,5.81863,5.81917,5.81352,5.81352,12000000.0
2008-11-24 17:02:00,5.81425,5.81701,5.81425,5.81544,10000000.0
2008-11-24 17:03:00,5.8147,5.81647,5.81335,5.81576,16000000.0
2008-11-24 17:04:00,5.81582,5.81823,5.81498,5.81823,13000000.0
2008-11-24 17:05:00,5.81794,5.8182,5.81582,5.81721,16000000.0
2008-11-24 17:06:00,5.81628,5.82129,5.81628,5.81919,12000000.0
2008-11-24 17:07:00,5.8188,5.82125,5.81819,5.82125,8000000.0
2008-11-24 17:08:00,5.82209,5.82279,5.8202,5.82185,21000000.0
2008-11-24 17:09:00,5.82178,5.82178,5.81684,5.81724,16000000.0
2008-11-24 17:10:00,5.81696,5.81879,5.81631,5.81757,11000000.0
2008-11-24 17:11:00,5.81616,5.82112,5.81513,5.81792,11000000.0
2008-11-24 17:12:00,5.81851,5.81941,5.81402,5.81497,9000000.0
2008-11-24 17:13:00,5.81491,5.81617,5.8139,5.81617,9000000.0
2008-11-24 17:14:00,5.81601,5.81618,5.81241,5.81257,17000000.0
2008-11-24 17:15:00,5.81393,5.81552,5.81248,5.81255,11000000.0
2008-11-24 17:16:00,5.81218,5.81468,5.81103,5.81216,15000000.0
2008-11-24 17:17:00,5.81129,5.81392,5.81129,5.81301,13000000.0
2008-11-24 17:18:00,5.81351,5.81431,5.81156,5.81207,15000000.0
2008-11-24 17:19:00,5.81166,5.81166,5.8069,5.80939,17000000.0
2008-11-24 17:20:00,5.80856,5.81059,5.80371,5.80462,12000000.0
2008-11-24 17:21:00,5.8026,5.80768,5.80206,5.80312,7000000.0
2008-11-24 17:22:00,5.80254,5.80553,5.79923,5.8005,14000000.0
2008-11-24 17:23:00,5.79915,5.80552,5.79697,5.79825,13000000.0
2008-11-24 17:24:00,5.79678,5.80061,5.79581,5.79761,9000000.0
2008-11-24 17:25:00,5.79878,5.79999,5.79395,5.79395,11000000.0
2008-11-24 17:26:00,5.79259,5.79583,5.79162,5.79191,16000000.0
2008-11-24 17:27:00,5.79251,5.79391,5.79056,5.79137,9000000.0
2008-11-24 17:28:00,5.79118,5.79366,5.78644,5.78762,15000000.0
2008-11-24 17:29:00,5.78793,5.78922,5.78484,5.78571,11000000.0
2008-11-24 17:30:00,5.78484,5.78887,5.78186,5.78372,19000000.0
2008-11-24 17:31:00,5.78494,5.7862,5.78358,5.78544,11000000.0
2008-11-24 17:32:00,5.78698,5.78756,5.78605,5.78756,9000000.0
2008-11-24 17:33:00,5.78866,5.78909,5.78561,5.78827,10000000.0
2008-11-24 17:34:00,5.7899,5.79472,5.78861,5.79435,14000000.0
2008-11-24 17:35:00,5.79568,5.80339,5.79168,5.80339,13000000.0
2008-11-24 17:36:00,5.80219,5.80401,5.79947,5.80221,11000000.0
2008-11-24 17:37:00,5.8049,5.80645,5.80291,5.80645,15000000.0
2008-11-24 17:38:00,5.80631,5.80631,5.80194,5.80626,17000000.0
2008-11-24 17:39:00,5.80726,5.80784,5.80506,5.80576,8000000.0
2008-11-24 17:40:00,5.80541,5.80604,5.8027,5.80591,12000000.0
2008-11-24 17:41:00,5.80678,5.80845,5.80381,5.80706,21000000.0
2008-11-24 17:42:00,5.8085,5.81046,5.80552,5.80713,13000000.0
2008-11-24 17:43:00,5.80387,5.80543,5.80069,5.80069,11000000.0
2008-11-24 17:44:00,5.80232,5.80354,5.79954,5.80354,19000000.0
2008-11-24 17:45:00,5.80368,5.80388,5.8018,5.80348,10000000.0
2008-11-24 17:46:00,5.80466,5.80984,5.80414,5.80844,13000000.0
2008-11-24 17:47:00,5.80952,5.81158,5.80875,5.81147,9000000.0
2008-11-24 17:48:00,5.81097,5.81097,5.80618,5.80906,14000000.0
2008-11-24 17:49:00,5.80853,5.80853,5.80574,5.80574,14000000.0
2008-11-24 17:50:00,5.80677,5.80677,5.80411,5.80512,17000000.0
2008-11-24 17:51:00,5.80562,5.8062,5.80293,5.80367,13000000.0
2008-11-24 17:52:00,5.80338,5.804,5.80057,5.804,24000000.0
2008-11-24 17:53:00,5.80219,5.80551,5.80219,5.80551,16000000.0
2008-11-24 17:54:00,5.80562,5.80562,5.80305,5.80389,16000000.0
2008-11-24 17:55:00,5.80637,5.80917,5.80599,5.80785,13000000.0
2008-11-24 17:56:00,5.80655,5.80672,5.8037,5.80444,15000000.0
2008-11-24 17:57:00,5.80275,5.80333,5.80235,5.8033,10000000.0
2008-11-24 17:58:00,5.80313,5.805,5.80192,5.805,15000000.0
2008-11-24 17:59:00,5.80478,5.80711,5.80437,5.80711,13000000.0
2008-11-24 18:00:00,5.80666,5.80669,5.80346,5.80404,7000000.0
2008-11-24 18:01:00,5.80489,5.80687,5.80335,5.80548,18000000.0
2008-11-24 18:02:00,5.80505,5.80751,5.80505,5.80751,17000000.0
2008-11-24 18:03:00,5.8085,5.81032,5.80676,5.81004,16000000.0
2008-11-24 18:04:00,5.80964,5.80987,5.80763,5.80914,14000000.0
2008-11-24 18:05:00,5.809,5.809,5.80525,5.80541,13000000.0
2008-11-24 18:06:00,5.80465,5.80525,5.80193,5.80193,18000000.0
2008-11-24 18:07:00,5.80315,5.80437,5.80064,5.80163,12000000.0
2008-11-24 18:08:00,5.80041,5.80338,5.80018,5.80338,18000000.0
2008-11-24 18:09:00,5.80495,5.80619,5.80295,5.80556,12000000.0
2008-11-24 18:10:00,5.8056,5.8056,5.80323,5.80445,13000000.0
2008-11-24 18:11:00,5.80559,5.80616,5.80445,5.80563,10000000.0
2008-11-24 18:12:00,5.80546,5.80766,5.80495,5.80664,11000000.0
2008-11-24 18:13:00,5.80628,5.80772,5.80593,5.80761,14000000.0
2008-11-24 18:14:00,5.80736,5.80772,5.80626,5.80665,10000000.0
2008-11-24 18:15:00,5.80477,5.80583,5.8037,5.80473,10000000.0
2008-11-24 18:16:00,5.80505,5.80581,5.8033,5.8033,9000000.0
2008-11-24 18:17:00,5.80487,5.80682,5.8021,5.80669,18000000.0
2008-11-24 18:18:00,5.80719,5.80972,5.80658,5.80946,14000000.0
2008-11-24 18:19:00,5.80938,5.81157,5.80866,5.80931,10000000.0
2008-11-24 18:20:00,5.8085,5.81077,5.80653,5.80696,15000000.0
2008-11-24 18:21:00,5.80642,5.80695,5.80416,5.80532,18000000.0
2008-11-24 18:22:00,5.8055,5.80675,5.80443,5.80617,14000000.0
2008-11-24 18:23:00,5.80507,5.80542,5.80199,5.80199,7000000.0
2008-11-24 18:24:00,5.80295,5.80321,5.80185,5.80307,9000000.0
2008-11-24 18:25:00,5.80273,5.80273,5.79873,5.80076,13000000.0
2008-11-24 18:26:00,5.79871,5.80037,5.797,5.79781,16000000.0
2008-11-24 18:27:00,5.79847,5.79932,5.79666,5.79668,14000000.0
2008-11-24 18:28:00,5.79628,5.79718,5.79194,5.79194,13000000.0
2008-11-24 18:29:00,5.7913,5.79287,5.79056,5.79287,11000000.0
2008-11-24 18:30:00,5.7934,5.79685,5.79173,5.79685,16000000.0
2008-11-24 18:31:00,5.7975,5.79956,5.79624,5.79918,12000000.0
2008-11-24 18:32:00,5.79883,5.79914,5.7972,5.7983,11000000.0
2008-11-24 18:33:00,5.79701,5.79925,5.79649,5.79771,13000000.0
2008-11-24 18:34:00,5.79725,5.79725,5.79495,5.79518,13000000.0
2008-11-24 18:35:00,5.795,5.7962,5.79419,5.79488,18000000.0
2008-11-24 18:36:00,5.79506,5.79665,5.79489,5.79629,18000000.0
2008-11-24 18:37:00,5.79605,5.79632,5.79174,5.7922,18000000.0
2008-11-24 18:38:00,5.79171,5.79171,5.78763,5.79013,11000000.0
2008-11-24 18:39:00,5.78951,5.79108,5.78766,5.78778,11000000.0
2008-11-24 18:40:00,5.78618,5.78759,5.78436,5.78749,14000000.0
2008-11-24 18:41:00,5.78808,5.79144,5.78757,5.7908,16000000.0
2008-11-24 18:42:00,5.79139,5.79139,5.78918,5.79072,14000000.0
2008-11-24 18:43:00,5.78893,5.78999,5.78757,5.78879,10000000.0
2008-11-24 18:44:00,5.78974,5.79279,5.78898,5.79279,13000000.0
2008-11-24 18:45:00,5.79266,5.79612,5.79266,5.79406,13000000.0
2008-11-24 18:46:00,5.7937,5.79557,5.79197,5.79372,12000000.0
2008-11-24 18:47:00,5.79152,5.79309,5.791,5.79205,14000000.0
2008-11-24 18:48:00,5.79246,5.79343,5.79067,5.79277,15000000.0
2008-11-24 18:49:00,5.79335,5.79345,5.79015,5.7918,12000000.0
2008-11-24 18:50:00,5.7912,5.79283,5.79093,5.79283,9000000.0
2008-11-24 18:51:00,5.79253,5.79253,5.78931,5.78931,17000000.0
2008-11-24 18:52:00,5.78751,5.78923,5.7871,5.78724,9000000.0
2008-11-24 18:53:00,5.78676,5.78704,5.7836,5.78479,14000000.0
2008-11-24 18:54:00,5.78458,5.78605,5.78286,5.78467,14000000.0
2008-11-24 18:55:00,5.783,5.78435,5.782,5.78435,10000000.0
2008-11-24 18:56:00,5.78417,5.78417,5.77935,5.781,16000000.0
2008-11-24 18:57:00,5.77879,5.77975,5.77323,5.77323,17000000.0
2008-11-24 18:58:00,5.77421,5.77599,5.77347,5.77556,14000000.0
2008-11-24 18:59:00,5.77352,5.77619,5.77317,5.77619,14000000.0
2008-11-24 19:00:00,5.77732,5.77812,5.77576,5.77793,15000000.0
2008-11-24 19:01:00,5.77717,5.77863,5.77695,5.77714,15000000.0
2008-11-24 19:02:00,5.7788,5.78184,5.77804,5.78066,14000000.0
2008-11-24 19:03:00,5.78323,5.78339,5.78188,5.78339,14000000.0
2008-11-24 19:04:00,5.78398,5.78516,5.78332,5.78516,12000000.0
2008-11-24 19:05:00,5.78606,5.78647,5.78433,5.78518,15000000.0
2008-11-24 19:06:00,5.785,5.78508,5.78276,5.7846,16000000.0
2008-11-24 19:07:00,5.78256,5.78344,5.7807,5.78274,20000000.0
2008-11-24 19:08:00,5.78105,5.78128,5.77784,5.77784,8000000.0
2008-11-24 19:09:00,5.77986,5.78211,5.77829,5.78087,17000000.0
2008-11-24 19:10:00,5.78095,5.78477,5.78095,5.78477,9000000.0
2008-11-24 19:11:00,5.7855,5.78806,5.78468,5.78773,16000000.0
2008-11-24 19:12:00,5.7882,5.79128,5.78761,5.79128,13000000.0
2008-11-24 19:13:00,5.79139,5.79589,5.79043,5.7957,10000000.0
2008-11-24 19:14:00,5.79504,5.79717,5.79343,5.79587,20000000.0
2008-11-24 19:15:00,5.79708,5.79708,5.79033,5.79133,12000000.0
2008-11-24 19:16:00,5.78926,5.79183,5.78926,5.79181,8000000.0
2008-11-24 19:17:00,5.79273,5.79687,5.79185,5.79651,18000000.0
2008-11-24 19:18:00,5.79799,5.7988,5.79693,5.79739,11000000.0
2008-11-24 19:19:00,5.79763,5.79763,5.79373,5.79513,12000000.0
2008-11-24 19:20:00,5.79507,5.79768,5.79443,5.79768,14000000.0
2008-11-24 19:21:00,5.7996,5.80163,5.7979,5.80153,13000000.0
2008-11-24 19:22:00,5.8021,5.80671,5.80139,5.80451,12000000.0
2008-11-24 19:23:00,5.80528,5.80885,5.80428,5.80885,14000000.0
2008-11-24 19:24:00,5.80925,5.80925,5.80256,5.80439,19000000.0
2008-11-24 19:25:00,5.80425,5.80595,5.80331,5.8047,8000000.0
2008-11-24 19:26:00,5.80267,5.80295,5.80052,5.80188,7000000.0
2008-11-24 19:27:00,5.8018,5.802,5.79873,5.80066,20000000.0
2008-11-24 19:28:00,5.80175,5.80233,5.79926,5.80053,17000000.0
2008-11-24 19:29:00,5.79906,5.80001,5.79759,5.80001,10000000.0
2008-11-24 19:30:00,5.79983,5.80336,5.79915,5.80336,15000000.0
2008-11-24 19:31:00,5.80456,5.80478,5.8005,5.80369,11000000.0
2008-11-24 19:32:00,5.80387,5.80387,5.79894,5.79894,9000000.0
2008-11-24 19:33:00,5.7979,5.7979,5.79589,5.79781,14000000.0
2008-11-24 19:34:00,5.79735,5.79751,5.79236,5.79236,17000000.0
2008-11-24 19:35:00,5.7929,5.79345,5.79175,5.79227,8000000.0
2008-11-24 19:36:00,5.79261,5.79442,5.79195,5.79306,15000000.0
2008-11-24 19:37:00,5.79538,5.79595,5.79426,5.79568,8000000.0
2008-11-24 19:38:00,5.79533,5.79731,5.79488,5.79529,15000000.0
2008-11-24 19:39:00,5.79608,5.79994,5.79578,5.79994,17000000.0
2008-11-24 19:40:00,5.8004,5.8004,5.79751,5.80024,16000000.0
2008-11-24 19:41:00,5.80023,5.80023,5.79599,5.7969,11000000.0
2008-11-24 19:42:00,5.79592,5.79592,5.79207,5.79471,15000000.0
2008-11-24 19:43:00,5.79324,5.79455,5.79217,5.79435,14000000.0
2008-11-24 19:44:00,5.79451,5.79484,5.79274,5.79381,14000000.0
2008-11-24 19:45:00,5.79254,5.79442,5.79181,5.79316,15000000.0
2008-11-24 19:46:00,5.79051,5.79288,5.78668,5.78979,15000000.0
2008-11-24 19:47:00,5.78928,5.79287,5.78765,5.79247,16000000.0
2008-11-24 19:48:00,5.79181,5.79396,5.78956,5.79001,16000000.0
2008-11-24 19:49:00,5.7892,5.79177,5.78694,5.78694,8000000.0
2008-11-24 19:50:00,5.78754,5.78769,5.7823,5.7823,9000000.0
2008-11-24 19:51:00,5.78207,5.78694,5.77991,5.78308,19000000.0
2008-11-24 19:52:00,5.78194,5.78287,5.77985,5.77996,11000000.0
2008-11-24 19:53:00,5.77956,5.78272,5.77948,5.7815,14000000.0
2008-11-24 19:54:00,5.7805,5.78315,5.77935,5.77996,18000000.0
2008-11-24 19:55:00,5.77818,5.78068,5.77768,5.7782,13000000.0
2008-11-24 19:56:00,5.77697,5.77999,5.77697,5.77952,10000000.0
2008-11-24 19:57:00,5.77847,5.77918,5.77686,5.77869,16000000.0
2008-11-24 19:58:00,5.77868,5.78208,5.77853,5.77922,15000000.0
2008-11-24 19:59:00,5.77879,5.77964,5.7775,5.7781,14000000.0
2008-11-24 20:00:00,5.77803,5.77997,5.77713,5.77997,11000000.0
2008-11-24 20:01:00,5.78028,5.78227,5.77865,5.7802,24000000.0
2008-11-24 20:02:00,5.77965,5.77965,5.77737,5.77812,11000000.0
2008-11-24 20:03:00,5.77846,5.77899,5.77635,5.77635,11000000.0
2008-11-24 20:04:00,5.77743,5.77806,5.77648,5.77654,10000000.0
2008-11-24 20:05:00,5.77811,5.77852,5.77652,5.77717,17000000.0
2008-11-24 20:06:00,5.7769,5.77719,5.77457,5.77608,10000000.0
2008-11-24 20:07:00,5.77638,5.77638,5.77398,5.77524,14000000.0
2008-11-24 20:08:00,5.77419,5.77532,5.7729,5.7746,13000000.0
2008-11-24 20:09:00,5.77425,5.77486,5.77371,5.77371,11000000.0
2008-11-24 20:10:00,5.77638,5.77739,5.77466,5.77739,11000000.0
2008-11-24 20:11:00,5.77858,5.78091,5.77856,5.78091,9000000.0
2008-11-24 20:12:00,5.78262,5.78442,5.78158,5.78391,16000000.0
2008-11-24 20:13:00,5.78447,5.78455,5.78304,5.78376,11000000.0
2008-11-24 20:14:00,5.78337,5.78551,5.78192,5.78427,19000000.0
2008-11-24 20:15:00,5.78208,5.78372,5.782,5.782,13000000.0
2008-11-24 20:16:00,5.78251,5.78418,5.78203,5.78418,15000000.0
2008-11-24 20:17:00,5.78444,5.78571,5.78394,5.78415,8000000.0
2008-11-24 20:18:00,5.78421,5.78421,5.77986,5.78014,14000000.0
2008-11-24 20:19:00,5.78029,5.7809,5.77663,5.77954,14000000.0
2008-11-24 20:20:00,5.77886,5.78066,5.77606,5.77756,12000000.0
2008-11-24 20:21:00,5.77586,5.77825,5.77566,5.77655,9000000.0
2008-11-24 20:22:00,5.77855,5.77983,5.77781,5.77983,17000000.0
2008-11-24 20:23:00,5.77913,5.77961,5.77742,5.77961,11000000.0
2008-11-24 20:24:00,5.77992,5.78178,5.77829,5.77997,16000000.0
2008-11-24 20:25:00,5.77896,5.7796,5.77595,5.77595,11000000.0
2008-11-24 20:26:00,5.77471,5.7778,5.7744,5.77584,8000000.0
2008-11-24 20:27:00,5.77507,5.77606,5.77425,5.77558,13000000.0
2008-11-24 20:28:00,5.7752,5.77631,5.7748,5.77631,15000000.0
2008-11-24 20:29:00,5.77593,5.77674,5.77523,5.77607,16000000.0
2008-11-24 20:30:00,5.77611,5.77624,5.77405,5.77571,8000000.0
2008-11-24 20:31:00,5.77645,5.77704,5.77523,5.77683,18000000.0
2008-11-24 20:32:00,5.77618,5.77696,5.77555,5.77646,7000000.0
2008-11-24 20:33:00,5.77703,5.7781,5.77643,5.77764,13000000.0
2008-11-24 20:34:00,5.77843,5.77915,5.77693,5.77693,13000000.0
2008-11-24 20:35:00,5.77677,5.7791,5.7767,5.77887,9000000.0
2008-11-24 20:36:00,5.77869,5.77918,5.7768,5.77883,17000000.0
2008-11-24 20:37:00,5.77834,5.77868,5.77644,5.77707,14000000.0
2008-11-24 20:38:00,5.77736,5.77827,5.77636,5.77726,16000000.0
2008-11-24 20:39:00,5.7758,5.77746,5.77326,5.77532,14000000.0
2008-11-24 20:40:00,5.77305,5.77573,5.77305,5.77573,17000000.0
2008-11-24 20:41:00,5.77516,5.77516,5.77291,5.77495,16000000.0
2008-11-24 20:42:00,5.77423,5.77482,5.77251,5.77389,22000000.0
2008-11-24 20:43:00,5.77444,5.77567,5.77325,5.77487,18000000.0
2008-11-24 20:44:00,5.77482,5.77655,5.77469,5.7755,16000000.0
2008-11-24 20:45:00,5.77708,5.77794,5.77561,5.77673,8000000.0
2008-11-24 20:46:00,5.77807,5.77867,5.77684,5.77767,19000000.0
2008-11-24 20:47:00,5.77837,5.7792,5.77755,5.77868,12000000.0
2008-11-24 20:48:00,5.77821,5.77821,5.77729,5.77801,9000000.0
2008-11-24 20:49:00,5.77736,5.77885,5.77721,5.77885,19000000.0
2008-11-24 20:50:00,5.77846,5.78194,5.77815,5.78092,15000000.0
2008-11-24 20:51:00,5.78094,5.78147,5.77977,5.78027,9000000.0
2008-11-24 20:52:00,5.78064,5.78153,5.7785,5.7785,11000000.0
2008-11-24 20:53:00,5.77926,5.78089,5.77926,5.77989,15000000.0
2008-11-24 20:54:00,5.77988,5.78165,5.7795,5.78136,12000000.0
2008-11-24 20:55:00,5.78084,5.78317,5.78084,5.78259,18000000.0
2008-11-24 20:56:00,5.78105,5.78221,5.77914,5.78056,12000000.0
2008-11-24 20:57:00,5.77871,5.77926,5.77534,5.7763,13000000.0
2008-11-24 20:58:00,5.7749,5.77639,5.77469,5.77589,11000000.0
2008-11-24 20:59:00,5.77404,5.77535,5.77404,5.7747,11000000.0
2008-11-24 21:00:00,5.77539,5.77624,5.7741,5.77524,17000000.0
2008-11-24 21:01:00,5.7764,5.77971,5.77623,5.77971,10000000.0
2008-11-24 21:02:00,5.779,5.77961,5.77782,5.77804,8000000.0
2008-11-24 21:03:00,5.77706,5.77817,5.77637,5.77741,19000000.0
2008-11-24 21:04:00,5.77795,5.77859,5.77715,5.77744,18000000.0
2008-11-24 21:05:00,5.77769,5.77951,5.77769,5.77944,14000000.0
2008-11-24 21:06:00,5.77981,5.78052,5.7789,5.7795,12000000.0
2008-11-24 21:07:00,5.77942,5.78185,5.77863,5.78144,10000000.0
2008-11-24 21:08:00,5.7823,5.78343,5.78122,5.7832,14000000.0
2008-11-24 21:09:00,5.78391,5.78415,5.78211,5.78312,16000000.0
2008-11-24 21:10:00,5.78388,5.78465,5.78249,5.78465,15000000.0
2008-11-24 21:11:00,5.78459,5.78511,5.78288,5.78427,13000000.0
2008-11-24 21:12:00,5.785,5.78571,5.78406,5.78571,10000000.0
2008-11-24 21:13:00,5.78608,5.78721,5.78516,5.78606,14000000.0
2008-11-24 21:14:00,5.78661,5.79192,5.78647,5.79065,10000000.0
2008-11-24 21:15:00,5.79062,5.79124,5.78788,5.79038,15000000.0
2008-11-24 21:16:00,5.79018,5.79166,5.78963,5.79069,11000000.0
2008-11-24 21:17:00,5.7918,5.79208,5.79037,5.79162,13000000.0
2008-11-24 21:18:00,5.79072,5.79072,5.78698,5.78946,17000000.0
2008-11-24 21:19:00,5.78968,5.79057,5.78869,5.78976,12000000.0
2008-11-24 21:20:00,5.78919,5.78969,5.78531,5.78531,14000000.0
2008-11-24 21:21:00,5.7843,5.78569,5.78348,5.78562,11000000.0
2008-11-24 21:22:00,5.78534,5.78552,5.7843,5.7843,9000000.0
2008-11-24 21:23:00,5.78464,5.78513,5.7837,5.78483,7000000.0
2008-11-24 21:24:00,5.78468,5.78468,5.78144,5.78144,11000000.0
2008-11-24 21:25:00,5.78145,5.78189,5.77984,5.78134,7000000.0
2008-11-24 21:26:00,5.78072,5.78411,5.78072,5.78142,13000000.0
2008-11-24 21:27:00,5.7825,5.78266,5.78112,5.7815,11000000.0
2008-11-24 21:28:00,5.78055,5.78271,5.7798,5.77984,15000000.0
2008-11-24 21:29:00,5.77917,5.78081,5.77865,5.77953,12000000.0
2008-11-24 21:30:00,5.78,5.78,5.77741,5.77741,10000000.0
2008-11-24 21:31:00,5.77752,5.77846,5.77526,5.77526,10000000.0
2008-11-24 21:32:00,5.77652,5.77837,5.77597,5.77837,12000000.0
2008-11-24 21:33:00,5.77779,5.77888,5.7761,5.77702,19000000.0
2008-11-24 21:34:00,5.77714,5.77833,5.7769,5.77813,8000000.0
2008-11-24 21:35:00,5.77875,5.77875,5.7762,5.77776,20000000.0
2008-11-24 21:36:00,5.78027,5.78048,5.77926,5.77963,19000000.0
2008-11-24 21:37:00,5.77981,5.78025,5.77888,5.78008,19000000.0
2008-11-24 21:38:00,5.78029,5.78179,5.77977,5.78103,13000000.0
2008-11-24 21:39:00,5.78175,5.78366,5.78048,5.78205,17000000.0
2008-11-24 21:40:00,5.78184,5.78334,5.78143,5.78296,7000000.0
2008-11-24 21:41:00,5.78452,5.78623,5.78306,5.78623,11000000.0
2008-11-24 21:42:00,5.78577,5.78872,5.78577,5.78838,18000000.0
2008-11-24 21:43:00,5.78795,5.79087,5.78795,5.78924,13000000.0
2008-11-24 21:44:00,5.79047,5.79076,5.78813,5.78845,16000000.0
2008-11-24 21:45:00,5.78717,5.78911,5.78717,5.78832,11000000.0
2008-11-24 21:46:00,5.78885,5.78885,5.78612,5.78679,13000000.0
2008-11-24 21:47:00,5.78811,5.78938,5.78631,5.78798,13000000.0
2008-11-24 21:48:00,5.79012,5.79122,5.78749,5.7887,17000000.0
2008-11-24 21:49:00,5.78895,5.78976,5.7882,5.78957,8000000.0
2008-11-24 21:50:00,5.79032,5.79055,5.78669,5.78803,11000000.0
2008-11-24 21:51:00,5.78821,5.78982,5.78771,5.78816,13000000.0
2008-11-24 21:52:00,5.78801,5.78925,5.78697,5.78925,13000000.0
2008-11-24 21:53:00,5.78882,5.7891,5.78721,5.78838,14000000.0
2008-11-24 21:54:00,5.7879,5.7879,5.78582,5.78658,11000000.0
2008-11-24 21:55:00,5.78772,5.78783,5.78337,5.78337,17000000.0
2008-11-24 21:56:00,5.78401,5.78526,5.78331,5.7838,12000000.0
2008-11-24 21:57:00,5.7844,5.78503,5.78298,5.7836,16000000.0
2008-11-24 21:58:00,5.78291,5.78498,5.7826,5.78491,9000000.0
2008-11-24 21:59:00,5.7839,5.78441,5.78221,5.78221,18000000.0
2008-11-24 22:00:00,5.78258,5.78435,5.78174,5.78359,13000000.0
2008-11-24 22:01:00,5.7834,5.7834,5.78131,5.78135,11000000.0
2008-11-24 22:02:00,5.78079,5.78079,5.77686,5.7778,17000000.0
2008-11-24 22:03:00,5.77855,5.77957,5.77774,5.77813,23000000.0
2008-11-24 22:04:00,5.77766,5.77777,5.77518,5.77583,15000000.0
2008-11-24 22:05:00,5.77641,5.77718,5.77527,5.77684,14000000.0
2008-11-24 22:06:00,5.77627,5.77711,5.773,5.773,15000000.0
2008-11-24 22:07:00,5.77341,5.77594,5.77338,5.77594,9000000.0
2008-11-24 22:08:00,5.77716,5.77866,5.77597,5.77728,18000000.0
2008-11-24 22:09:00,5.778,5.77802,5.77211,5.77211,11000000.0
2008-11-24 22:10:00,5.77237,5.77448,5.77177,5.77433,7000000.0
2008-11-24 22:11:00,5.77625,5.77625,5.77182,5.77182,8000000.0
2008-11-24 22:12:00,5.77255,5.77319,5.77099,5.77158,16000000.0
2008-11-24 22:13:00,5.77187,5.77187,5.7674,5.76905,24000000.0
2008-11-24 22:14:00,5.76994,5.77141,5.76947,5.77141,9000000.0
2008-11-24 22:15:00,5.77239,5.77291,5.77186,5.77291,10000000.0
2008-11-24 22:16:00,5.77259,5.77319,5.77148,5.7727,13000000.0
2008-11-24 22:17:00,5.77351,5.77453,5.77183,5.77294,20000000.0
2008-11-24 22:18:00,5.77248,5.77385,5.77128,5.77385,11000000.0
2008-11-24 22:19:00,5.77467,5.77543,5.77254,5.77543,15000000.0
2008-11-24 22:20:00,5.7751,5.7751,5.77028,5.77039,16000000.0
2008-11-24 22:21:00,5.77127,5.77296,5.76978,5.77134,12000000.0
2008-11-24 22:22:00,5.77184,5.77193,5.77035,5.77035,14000000.0
2008-11-24 22:23:00,5.76984,5.77118,5.76909,5.76929,11000000.0
2008-11-24 22:24:00,5.76933,5.77114,5.76892,5.77031,16000000.0
2008-11-24 22:25:00,5.76973,5.77017,5.76677,5.76785,14000000.0
2008-11-24 22:26:00,5.76741,5.76767,5.76306,5.76306,10000000.0
2008-11-24 22:27:00,5.76216,5.76358,5.76042,5.76347,14000000.0
2008-11-24 22:28:00,5.76276,5.76353,5.76137,5.76353,12000000.0
2008-11-24 22:29:00,5.76378,5.76438,5.76148,5.76148,13000000.0
2008-11-24 22:30:00,5.7623,5.76305,5.76167,5.76305,8000000.0
2008-11-24 22:31:00,5.7622,5.7636,5.76184,5.7636,11000000.0
2008-11-24 22:32:00,5.76458,5.76875,5.76416,5.76839,20000000.0
2008-11-24 22:33:00,5.76724,5.76756,5.76511,5.76649,11000000.0
2008-11-24 22:34:00,5.7694,5.77127,5.76815,5.77127,10000000.0
2008-11-24 22:35:00,5.77177,5.77177,5.76741,5.77065,13000000.0
2008-11-24 22:36:00,5.76994,5.77098,5.76959,5.77053,9000000.0
2008-11-24 22:37:00,5.76854,5.77062,5.76742,5.76853,13000000.0
2008-11-24 22:38:00,5.76748,5.76976,5.76745,5.76976,9000000.0
2008-11-24 22:39:00,5.76915,5.76915,5.7637,5.76505,12000000.0
2008-11-24 22:40:00,5.76328,5.76413,5.76136,5.76136,9000000.0
2008-11-24 22:41:00,5.76112,5.76151,5.75963,5.75963,14000000.0
2008-11-24 22:42:00,5.76122,5.76332,5.76033,5.76294,13000000.0
2008-11-24 22:43:00,5.76252,5.76252,5.75919,5.75938,12000000.0
2008-11-24 22:44:00,5.75916,5.76119,5.7588,5.76025,15000000.0
2008-11-24 22:45:00,5.76128,5.76207,5.75991,5.7616,13000000.0
2008-11-24 22:46:00,5.76205,5.76713,5.76198,5.76713,14000000.0
2008-11-24 22:47:00,5.76818,5.7703,5.76591,5.76591,15000000.0
2008-11-24 22:48:00,5.76543,5.76691,5.76417,5.76681,13000000.0
2008-11-24 22:49:00,5.76749,5.76824,5.76486,5.76824,13000000.0
2008-11-24 22:50:00,5.7674,5.76852,5.76681,5.7684,15000000.0
2008-11-24 22:51:00,5.76869,5.77213,5.76832,5.77134,14000000.0
2008-11-24 22:52:00,5.77187,5.77422,5.77089,5.77339,9000000.0
2008-11-24 22:53:00,5.77413,5.77507,5.76841,5.76841,15000000.0
2008-11-24 22:54:00,5.76847,5.76984,5.76641,5.76807,17000000.0
2008-11-24 22:55:00,5.77005,5.77202,5.76865,5.76988,16000000.0
2008-11-24 22:56:00,5.77005,5.77087,5.76871,5.77087,13000000.0
2008-11-24 22:57:00,5.77073,5.77132,5.76934,5.77089,8000000.0
2008-11-24 22:58:00,5.77022,5.77065,5.7687,5.7703,8000000.0
2008-11-24 22:59:00,5.76967,5.77258,5.76954,5.77258,19000000.0
2008-11-24 23:00:00,5.77297,5.77305,5.76874,5.7696,10000000.0
2008-11-24 23:01:00,5.76901,5.76938,5.76824,5.7688,7000000.0
2008-11-24 23:02:00,5.76908,5.76957,5.76813,5.7688,15000000.0
2008-11-24 23:03:00,5.76708,5.76853,5.76656,5.76716,17000000.0
2008-11-24 23:04:00,5.76782,5.76925,5.76664,5.76799,19000000.0
2008-11-24 23:05:00,5.76937,5.76957,5.76755,5.76774,9000000.0
2008-11-24 23:06:00,5.76683,5.76868,5.76683,5.76738,12000000.0
2008-11-24 23:07:00,5.76784,5.76891,5.76731,5.76731,14000000.0
2008-11-24 23:08:00,5.76857,5.7688,5.76714,5.76714,16000000.0
2008-11-24 23:09:00,5.76842,5.76855,5.76746,5.76852,9000000.0
2008-11-24 23:10:00,5.76713,5.76827,5.76696,5.76729,12000000.0
2008-11-24 23:11:00,5.76766,5.76808,5.76692,5.76789,14000000.0
2008-11-24 23:12:00,5.76771,5.76778,5.76715,5.76746,7000000.0
2008-11-24 23:13:00,5.76774,5.76875,5.7672,5.76826,14000000.0
2008-11-24 23:14:00,5.7686,5.76871,5.76777,5.76802,19000000.0
2008-11-24 23:15:00,5.76794,5.76834,5.76571,5.76571,13000000.0
2008-11-24 23:16:00,5.76511,5.76704,5.7651,5.76704,15000000.0
2008-11-24 23:17:00,5.76609,5.7669,5.76589,5.76644,11000000.0
2008-11-24 23:18:00,5.76606,5.76657,5.76475,5.76604,12000000.0
2008-11-24 23:19:00,5.76469,5.76628,5.76469,5.7658,14000000.0
2008-11-24 23:20:00,5.76551,5.76684,5.76509,5.7665,19000000.0
2008-11-24 23:21:00,5.76753,5.76857,5.76733,5.76853,7000000.0
2008-11-24 23:22:00,5.76816,5.76856,5.76726,5.76819,15000000.0
2008-11-24 23:23:00,5.76824,5.76827,5.76728,5.76756,11000000.0
2008-11-24 23:24:00,5.76753,5.76785,5.76609,5.76702,14000000.0
2008-11-24 23:25:00,5.76618,5.76763,5.76591,5.76626,11000000.0
2008-11-24 23:26:00,5.76737,5.76737,5.76596,5.76618,14000000.0
2008-11-24 23:27:00,5.76603,5.76655,5.76467,5.76511,11000000.0
2008-11-24 23:28:00,5.76613,5.76791,5.76506,5.76726,12000000.0
2008-11-24 23:29:00,5.76763,5.76763,5.7659,5.76688,16000000.0
2008-11-24 23:30:00,5.76654,5.76749,5.76582,5.76659,20000000.0
2008-11-24 23:31:00,5.76655,5.76804,5.7663,5.76773,11000000.0
2008-11-24 23:32:00,5.76782,5.76857,5.76635,5.76701,16000000.0
2008-11-24 23:33:00,5.76577,5.76699,5.76562,5.76562,12000000.0
2008-11-24 23:34:00,5.76631,5.76722,5.76535,5.76633,13000000.0
2008-11-24 23:35:00,5.76647,5.76671,5.76557,5.76587,9000000.0
2008-11-24 23:36:00,5.76505,5.76541,5.76349,5.76367,9000000.0
2008-11-24 23:37:00,5.76326,5.76405,5.76157,5.76332,14000000.0
2008-11-24 23:38:00,5.7621,5.76326,5.76196,5.76326,13000000.0
2008-11-24 23:39:00,5.76326,5.76381,5.76302,5.76302,17000000.0
2008-11-24 23:40:00,5.76312,5.76412,5.76257,5.76307,12000000.0
2008-11-24 23:41:00,5.76329,5.76428,5.76219,5.76342,17000000.0
2008-11-24 23:42:00,5.76357,5.76357,5.762,5.76284,22000000.0
2008-11-24 23:43:00,5.76255,5.76273,5.76113,5.76146,15000000.0
2008-11-24 23:44:00,5.7614,5.76173,5.76022,5.76151,14000000.0
2008-11-24 23:45:00,5.76132,5.76192,5.76022,5.7614,20000000.0
2008-11-24 23:46:00,5.76165,5.76165,5.7597,5.76124,14000000.0
2008-11-24 23:47:00,5.7611,5.76127,5.76017,5.7606,10000000.0
2008-11-24 23:48:00,5.75971,5.76088,5.75919,5.75958,18000000.0
2008-11-24 23:49:00,5.7598,5.76063,5.75745,5.75825,14000000.0
2008-11-24 23:50:00,5.75895,5.75947,5.75824,5.75943,13000000.0
2008-11-24 23:51:00,5.75931,5.75975,5.75836,5.7595,8000000.0
2008-11-24 23:52:00,5.75946,5.75992,5.75752,5.75789,16000000.0
2008-11-24 23:53:00,5.75901,5.75901,5.75715,5.7577,18000000.0
2008-11-24 23:54:00,5.75765,5.75988,5.75765,5.75927,12000000.0
2008-11-24 23:55:00,5.75999,5.76027,5.75825,5.75912,19000000.0
2008-11-24 23:56:00,5.75755,5.75755,5.75342,5.75527,14000000.0
2008-11-24 23:57:00,5.75395,5.75424,5.75044,5.75211,16000000.0
2008-11-24 23:58:00,5.75045,5.75243,5.75038,5.7506,13000000.0
2008-11-24 23:59:00,5.74964,5.75075,5.74719,5.74719,14000000.0
2008-11-25 00:00:00,5.74782,5.74827,5.74559,5.74672,17000000.0
2008-11-25 00:01:00,5.74641,5.74867,5.74641,5.74747,12000000.0
2008-11-25 00:02:00,5.74742,5.75085,5.74716,5.74984,15000000.0
2008-11-25 00:03:00,5.7493,5.75023,5.74831,5.74971,14000000.0
2008-11-25 00:04:00,5.7494,5.75089,5.74924,5.75015,12000000.0
2008-11-25 00:05:00,5.74877,5.74973,5.74792,5.74955,12000000.0
2008-11-25 00:06:00,5.75087,5.75254,5.74954,5.75113,12000000.0
2008-11-25 00:07:00,5.7524,5.75387,5.75144,5.75387,11000000.0
2008-11-25 00:08:00,5.75363,5.75609,5.75363,5.75584,15000000.0
2008-11-25 00:09:00,5.7558,5.75658,5.75262,5.75262,12000000.0
2008-11-25 00:10:00,5.75444,5.75593,5.75307,5.75475,19000000.0
2008-11-25 00:11:00,5.75501,5.7554,5.7526,5.75354,8000000.0
2008-11-25 00:12:00,5.75561,5.75564,5.75445,5.75486,9000000.0
2008-11-25 00:13:00,5.75467,5.75571,5.75383,5.75418,13000000.0
2008-11-25 00:14:00,5.75362,5.75427,5.75227,5.75375,14000000.0
2008-11-25 00:15:00,5.75407,5.75407,5.75134,5.75235,12000000.0
2008-11-25 00:16:00,5.75131,5.75321,5.7495,5.75,12000000.0
2008-11-25 00:17:00,5.74962,5.75329,5.74943,5.75329,10000000.0
2008-11-25 00:18:00,5.75374,5.75374,5.75136,5.75136,19000000.0
2008-11-25 00:19:00,5.75239,5.75278,5.75057,5.75187,12000000.0
2008-11-25 00:20:00,5.7524,5.75259,5.75098,5.75201,11000000.0
2008-11-25 00:21:00,5.75263,5.75263,5.74998,5.75052,14000000.0
2008-11-25 00:22:00,5.75105,5.75127,5.75017,5.75127,13000000.0
2008-11-25 00:23:00,5.75104,5.75203,5.75084,5.75144,13000000.0
2008-11-25 00:24:00,5.75158,5.75158,5.7505,5.7505,9000000.0
2008-11-25 00:25:00,5.75076,5.75076,5.74782,5.74982,13000000.0
2008-11-25 00:26:00,5.74961,5.74975,5.74787,5.7491,14000000.0
2008-11-25 00:27:00,5.74963,5.74963,5.74762,5.74795,15000000.0
2008-11-25 00:28:00,5.74904,5.7494,5.74822,5.74904,7000000.0
2008-11-25 00:29:00,5.74921,5.74978,5.7478,5.74833,17000000.0
2008-11-25 00:30:00,5.74916,5.74953,5.74739,5.74801,9000000.0
2008-11-25 00:31:00,5.74834,5.74886,5.74778,5.74885,13000000.0
2008-11-25 00:32:00,5.74828,5.7484,5.74745,5.74821,8000000.0
2008-11-25 00:33:00,5.74761,5.74783,5.74682,5.74729,19000000.0
2008-11-25 00:34:00,5.74762,5.74878,5.74756,5.74831,15000000.0
2008-11-25 00:35:00,5.74893,5.75258,5.74885,5.75256,12000000.0
2008-11-25 00:36:00,5.75148,5.75291,5.74976,5.75016,15000000.0
2008-11-25 00:37:00,5.74923,5.7503,5.74856,5.74922,15000000.0
2008-11-25 00:38:00,5.74961,5.7516,5.74951,5.75019,18000000.0
2008-11-25 00:39:00,5.75067,5.75146,5.75002,5.75081,20000000.0
2008-11-25 00:40:00,5.75142,5.75295,5.75098,5.75116,10000000.0
2008-11-25 00:41:00,5.75171,5.75237,5.75107,5.75151,9000000.0
2008-11-25 00:42:00,5.75123,5.75206,5.74948,5.75098,16000000.0
2008-11-25 00:43:00,5.75014,5.75064,5.74902,5.74975,16000000.0
2008-11-25 00:44:00,5.75045,5.75098,5.74969,5.75014,10000000.0
2008-11-25 00:45:00,5.75078,5.75141,5.74996,5.75091,16000000.0
2008-11-25 00:46:00,5.75047,5.75125,5.74809,5.74992,12000000.0
2008-11-25 00:47:00,5.75031,5.75058,5.74976,5.75058,8000000.0
2008-11-25 00:48:00,5.7503,5.75036,5.749,5.7497,16000000.0
2008-11-25 00:49:00,5.75023,5.75068,5.7492,5.75047,11000000.0
2008-11-25 00:50:00,5.74998,5.75077,5.74944,5.7503,9000000.0
2008-11-25 00:51:00,5.74966,5.75027,5.749,5.749,9000000.0
2008-11-25 00:52:00,5.74988,5.74993,5.74824,5.74887,18000000.0
2008-11-25 00:53:00,5.74908,5.74908,5.74673,5.74892,12000000.0
2008-11-25 00:54:00,5.74712,5.74918,5.74712,5.74862,12000000.0
2008-11-25 00:55:00,5.74838,5.74972,5.74794,5.74889,11000000.0
2008-11-25 00:56:00,5.74964,5.75098,5.74896,5.75,14000000.0
2008-11-25 00:57:00,5.74992,5.75089,5.7494,5.75024,15000000.0
2008-11-25 00:58:00,5.75155,5.75186,5.7503,5.75068,9000000.0
2008-11-25 00:59:00,5.75112,5.75153,5.7494,5.75081,17000000.0
2008-11-25 01:00:00,5.75167,5.75341,5.75063,5.75321,12000000.0
2008-11-25 01:01:00,5.75362,5.75362,5.75223,5.7532,15000000.0
2008-11-25 01:02:00,5.7525,5.75295,5.75173,5.75218,10000000.0
2008-11-25 01:03:00,5.7526,5.75326,5.75223,5.75307,13000000.0
2008-11-25 01:04:00,5.75386,5.75401,5.75235,5.753,13000000.0
2008-11-25 01:05:00,5.75359,5.75369,5.75218,5.75291,13000000.0
2008-11-25 01:06:00,5.75315,5.75322,5.75205,5.75276,12000000.0
2008-11-25 01:07:00,5.75243,5.75405,5.7519,5.75279,13000000.0
2008-11-25 01:08:00,5.75238,5.75259,5.75073,5.75232,15000000.0
2008-11-25 01:09:00,5.75105,5.75257,5.75086,5.75169,17000000.0
2008-11-25 01:10:00,5.75029,5.75127,5.74953,5.75046,10000000.0
2008-11-25 01:11:00,5.7497,5.75066,5.74926,5.74997,11000000.0
2008-11-25 01:12:00,5.74992,5.75084,5.74921,5.74985,10000000.0
2008-11-25 01:13:00,5.7499,5.75103,5.74954,5.74954,11000000.0
2008-11-25 01:14:00,5.75094,5.75213,5.74986,5.75181,13000000.0
2008-11-25 01:15:00,5.75138,5.75234,5.75067,5.75171,9000000.0
2008-11-25 01:16:00,5.7519,5.75285,5.75073,5.75285,12000000.0
2008-11-25 01:17:00,5.752,5.7541,5.752,5.75359,11000000.0
2008-11-25 01:18:00,5.75436,5.75436,5.75312,5.75312,12000000.0
2008-11-25 01:19:00,5.7545,5.75547,5.75349,5.75439,19000000.0
2008-11-25 01:20:00,5.75531,5.75535,5.75449,5.75506,11000000.0
2008-11-25 01:21:00,5.75503,5.75606,5.7545,5.75606,12000000.0
2008-11-25 01:22:00,5.75494,5.75632,5.75482,5.75555,9000000.0
2008-11-25 01:23:00,5.75566,5.75621,5.75481,5.75597,13000000.0
2008-11-25 01:24:00,5.75568,5.7557,5.75546,5.75554,14000000.0
2008-11-25 01:25:00,5.75667,5.75678,5.75599,5.75644,11000000.0
2008-11-25 01:26:00,5.75637,5.75713,5.75613,5.75616,10000000.0
2008-11-25 01:27:00,5.75624,5.75698,5.75542,5.75661,17000000.0
2008-11-25 01:28:00,5.75679,5.75679,5.75607,5.75607,13000000.0
2008-11-25 01:29:00,5.75648,5.7573,5.75529,5.75656,19000000.0
2008-11-25 01:30:00,5.7569,5.757,5.75583,5.75699,15000000.0
2008-11-25 01:31:00,5.75731,5.75731,5.75481,5.75565,15000000.0
2008-11-25 01:32:00,5.75629,5.75764,5.75578,5.75764,12000000.0
2008-11-25 01:33:00,5.75718,5.75778,5.75617,5.7565,8000000.0
2008-11-25 01:34:00,5.75771,5.75802,5.75688,5.75763,18000000.0
2008-11-25 01:35:00,5.75702,5.75814,5.75676,5.75697,12000000.0
2008-11-25 01:36:00,5.75846,5.75908,5.75719,5.75719,16000000.0
2008-11-25 01:37:00,5.75941,5.7607,5.75852,5.76018,15000000.0
2008-11-25 01:38:00,5.7601,5.76067,5.75916,5.7604,18000000.0
2008-11-25 01:39:00,5.76009,5.76134,5.75988,5.75988,10000000.0
2008-11-25 01:40:00,5.76033,5.76045,5.75903,5.75903,11000000.0
2008-11-25 01:41:00,5.76006,5.76044,5.75934,5.76024,16000000.0
2008-11-25 01:42:00,5.76,5.76018,5.75998,5.76009,14000000.0
2008-11-25 01:43:00,5.75977,5.76035,5.75875,5.75916,16000000.0
2008-11-25 01:44:00,5.76065,5.76089,5.75954,5.75976,15000000.0
2008-11-25 01:45:00,5.76094,5.76094,5.75861,5.75989,16000000.0
2008-11-25 01:46:00,5.75946,5.76002,5.75899,5.75927,9000000.0
2008-11-25 01:47:00,5.76017,5.7609,5.75921,5.7602,17000000.0
2008-11-25 01:48:00,5.75962,5.75999,5.75903,5.75967,16000000.0
2008-11-25 01:49:00,5.76002,5.76095,5.75952,5.75964,10000000.0
2008-11-25 01:50:00,5.76057,5.76098,5.76031,5.76056,11000000.0
2008-11-25 01:51:00,5.75998,5.76105,5.75946,5.75965,12000000.0
2008-11-25 01:52:00,5.76096,5.76159,5.76029,5.76135,12000000.0
2008-11-25 01:53:00,5.76208,5.76208,5.76052,5.76148,18000000.0
2008-11-25 01:54:00,5.76126,5.76331,5.76126,5.76331,14000000.0
2008-11-25 01:55:00,5.76232,5.76426,5.76196,5.76426,18000000.0
2008-11-25 01:56:00,5.76482,5.76493,5.76408,5.76428,8000000.0
2008-11-25 01:57:00,5.76526,5.76607,5.76337,5.76607,13000000.0
2008-11-25 01:58:00,5.76552,5.76586,5.76416,5.76561,11000000.0
2008-11-25 01:59:00,5.76538,5.76621,5.76495,5.76621,11000000.0
2008-11-25 02:00:00,5.76551,5.76637,5.76551,5.76625,16000000.0
2008-11-25 02:01:00,5.76593,5.76712,5.76464,5.76663,21000000.0
2008-11-25 02:02:00,5.7681,5.76852,5.76722,5.76852,10000000.0
2008-11-25 02:03:00,5.76829,5.76854,5.76673,5.76707,8000000.0
2008-11-25 02:04:00,5.76749,5.76867,5.76668,5.76744,14000000.0
2008-11-25 02:05:00,5.76739,5.76848,5.767,5.76802,14000000.0
2008-11-25 02:06:00,5.76733,5.76733,5.76597,5.76675,15000000.0
2008-11-25 02:07:00,5.76642,5.7689,5.76642,5.76793,10000000.0
2008-11-25 02:08:00,5.76842,5.77101,5.76842,5.76996,16000000.0
2008-11-25 02:09:00,5.76941,5.77096,5.7686,5.77046,18000000.0
2008-11-25 02:10:00,5.77093,5.77449,5.76954,5.77449,16000000.0
2008-11-25 02:11:00,5.77498,5.77739,5.77498,5.77701,14000000.0
2008-11-25 02:12:00,5.7764,5.77684,5.77542,5.77579,10000000.0
2008-11-25 02:13:00,5.7754,5.77629,5.77473,5.77629,15000000.0
2008-11-25 02:14:00,5.77684,5.77738,5.775,5.77649,19000000.0
2008-11-25 02:15:00,5.7773,5.77798,5.77535,5.77561,12000000.0
2008-11-25 02:16:00,5.7763,5.7763,5.77409,5.77463,18000000.0
2008-11-25 02:17:00,5.77484,5.77649,5.77452,5.77625,14000000.0
2008-11-25 02:18:00,5.77544,5.77719,5.7754,5.7757,12000000.0
2008-11-25 02:19:00,5.77721,5.77818,5.77574,5.77818,14000000.0
2008-11-25 02:20:00,5.7776,5.77781,5.77625,5.77766,13000000.0
2008-11-25 02:21:00,5.77712,5.7774,5.77546,5.7772,15000000.0
2008-11-25 02:22:00,5.77571,5.7762,5.77439,5.77561,13000000.0
2008-11-25 02:23:00,5.77591,5.77611,5.77408,5.77427,16000000.0
2008-11-25 02:24:00,5.77424,5.77504,5.77361,5.77435,17000000.0
2008-11-25 02:25:00,5.77372,5.77483,5.77336,5.77457,10000000.0
2008-11-25 02:26:00,5.77413,5.7743,5.77289,5.77334,13000000.0
2008-11-25 02:27:00,5.77365,5.77365,5.77144,5.77144,7000000.0
2008-11-25 02:28:00,5.77245,5.77245,5.76926,5.76967,9000000.0
2008-11-25 02:29:00,5.77055,5.77055,5.76874,5.76967,20000000.0
2008-11-25 02:30:00,5.77067,5.77067,5.76886,5.76928,11000000.0
2008-11-25 02:31:00,5.76932,5.77232,5.76932,5.77232,9000000.0
2008-11-25 02:32:00,5.77222,5.77305,5.77148,5.77305,13000000.0
2008-11-25 02:33:00,5.77154,5.7727,5.77124,5.77143,14000000.0
2008-11-25 02:34:00,5.77279,5.77413,5.77181,5.77296,17000000.0
2008-11-25 02:35:00,5.77355,5.77576,5.77254,5.77576,15000000.0
2008-11-25 02:36:00,5.77673,5.77673,5.7742,5.77664,14000000.0
2008-11-25 02:37:00,5.77683,5.77683,5.77456,5.77525,13000000.0
2008-11-25 02:38:00,5.77466,5.77568,5.77424,5.77515,14000000.0
2008-11-25 02:39:00,5.77556,5.77648,5.77489,5.77585,15000000.0
2008-11-25 02:40:00,5.77658,5.77958,5.7761,5.77911,12000000.0
2008-11-25 02:41:00,5.77842,5.7793,5.77784,5.77856,13000000.0
2008-11-25 02:42:00,5.7796,5.78021,5.77868,5.77934,16000000.0
2008-11-25 02:43:00,5.77934,5.77961,5.77856,5.77868,18000000.0
2008-11-25 02:44:00,5.77955,5.78007,5.77888,5.77899,10000000.0
2008-11-25 02:45:00,5.77979,5.78121,5.77904,5.78121,14000000.0
2008-11-25 02:46:00,5.78014,5.78027,5.77834,5.7791,18000000.0
2008-11-25 02:47:00,5.77837,5.7797,5.77837,5.77925,17000000.0
2008-11-25 02:48:00,5.7792,5.77925,5.77739,5.77786,7000000.0
2008-11-25 02:49:00,5.78002,5.78002,5.77855,5.77955,13000000.0
2008-11-25 02:50:00,5.7805,5.78054,5.77848,5.78054,14000000.0
2008-11-25 02:51:00,5.77984,5.78134,5.77964,5.77966,15000000.0
2008-11-25 02:52:00,5.78121,5.78352,5.78034,5.78308,15000000.0
2008-11-25 02:53:00,5.78446,5.78487,5.78401,5.78418,9000000.0
2008-11-25 02:54:00,5.78432,5.78564,5.78372,5.78561,13000000.0
2008-11-25 02:55:00,5.78494,5.78636,5.78437,5.78599,11000000.0
2008-11-25 02:56:00,5.78501,5.7851,5.7831,5.78426,18000000.0
2008-11-25 02:57:00,5.78352,5.78571,5.78352,5.78571,13000000.0
2008-11-25 02:58:00,5.7844,5.78574,5.78406,5.78574,9000000.0
2008-11-25 02:59:00,5.78493,5.78493,5.78339,5.78481,14000000.0
2008-11-25 03:00:00,5.7851,5.78514,5.78319,5.78388,11000000.0
2008-11-25 03:01:00,5.78378,5.78378,5.78219,5.78356,11000000.0
2008-11-25 03:02:00,5.78267,5.78305,5.78201,5.78252,11000000.0
2008-11-25 03:03:00,5.78149,5.7829,5.78149,5.78238,23000000.0
2008-11-25 03:04:00,5.78214,5.78239,5.78145,5.78145,11000000.0
2008-11-25 03:05:00,5.78233,5.78317,5.78167,5.78237,17000000.0
2008-11-25 03:06:00,5.78288,5.78408,5.78243,5.78408,9000000.0
2008-11-25 03:07:00,5.78516,5.78641,5.78419,5.78519,15000000.0
2008-11-25 03:08:00,5.78727,5.78956,5.78581,5.78956,12000000.0
2008-11-25 03:09:00,5.78919,5.79056,5.7878,5.79056,15000000.0
2008-11-25 03:10:00,5.79117,5.79151,5.78977,5.79151,19000000.0
2008-11-25 03:11:00,5.79143,5.79147,5.78937,5.79032,15000000.0
2008-11-25 03:12:00,5.79002,5.791,5.78999,5.79057,18000000.0
2008-11-25 03:13:00,5.79078,5.79269,5.79026,5.79162,18000000.0
2008-11-25 03:14:00,5.79369,5.79465,5.79174,5.79368,10000000.0
2008-11-25 03:15:00,5.79341,5.79341,5.79122,5.79122,7000000.0
2008-11-25 03:16:00,5.79008,5.79116,5.79,5.79116,8000000.0
2008-11-25 03:17:00,5.7912,5.7912,5.7889,5.78959,10000000.0
2008-11-25 03:18:00,5.79025,5.79067,5.78781,5.78885,15000000.0
2008-11-25 03:19:00,5.78843,5.78923,5.78801,5.78895,10000000.0
2008-11-25 03:20:00,5.78829,5.78888,5.78746,5.78775,16000000.0
2008-11-25 03:21:00,5.78743,5.78759,5.78649,5.78709,11000000.0
2008-11-25 03:22:00,5.78638,5.78819,5.78621,5.78621,10000000.0
2008-11-25 03:23:00,5.78649,5.78794,5.78633,5.78689,12000000.0
2008-11-25 03:24:00,5.78674,5.78674,5.78469,5.78536,13000000.0
2008-11-25 03:25:00,5.78282,5.7837,5.78184,5.78215,11000000.0
2008-11-25 03:26:00,5.78295,5.78295,5.78133,5.78199,13000000.0
2008-11-25 03:27:00,5.78154,5.78284,5.78154,5.78284,14000000.0
2008-11-25 03:28:00,5.78213,5.78213,5.78066,5.78187,18000000.0
2008-11-25 03:29:00,5.78144,5.78291,5.78144,5.78233,15000000.0
2008-11-25 03:30:00,5.78303,5.7831,5.78158,5.78158,10000000.0
2008-11-25 03:31:00,5.78109,5.78246,5.77937,5.78036,13000000.0
2008-11-25 03:32:00,5.78056,5.78203,5.77923,5.78054,16000000.0
2008-11-25 03:33:00,5.78082,5.78247,5.78077,5.78148,13000000.0
2008-11-25 03:34:00,5.78298,5.78299,5.78145,5.78203,16000000.0
2008-11-25 03:35:00,5.78154,5.78232,5.7815,5.7822,10000000.0
2008-11-25 03:36:00,5.78199,5.78258,5.78165,5.78251,11000000.0
2008-11-25 03:37:00,5.78377,5.78382,5.78265,5.78357,13000000.0
2008-11-25 03:38:00,5.78355,5.784,5.78256,5.78276,13000000.0
2008-11-25 03:39:00,5.78342,5.78542,5.78307,5.78542,13000000.0
2008-11-25 03:40:00,5.78529,5.78717,5.78529,5.78653,12000000.0
2008-11-25 03:41:00,5.78622,5.78682,5.78512,5.78597,16000000.0
2008-11-25 03:42:00,5.78515,5.78705,5.7851,5.78669,21000000.0
2008-11-25 03:43:00,5.78598,5.78753,5.7859,5.78662,18000000.0
2008-11-25 03:44:00,5.7857,5.78822,5.7857,5.78663,15000000.0
2008-11-25 03:45:00,5.78664,5.78721,5.78515,5.78515,9000000.0
2008-11-25 03:46:00,5.7849,5.78569,5.78412,5.78472,8000000.0
2008-11-25 03:47:00,5.78454,5.7859,5.78447,5.78561,11000000.0
2008-11-25 03:48:00,5.78658,5.78716,5.78505,5.78716,9000000.0
2008-11-25 03:49:00,5.78773,5.78775,5.78623,5.78701,16000000.0
2008-11-25 03:50:00,5.78791,5.79091,5.78721,5.7889,19000000.0
2008-11-25 03:51:00,5.7892,5.79027,5.78868,5.78979,9000000.0
2008-11-25 03:52:00,5.79071,5.79154,5.78986,5.79087,19000000.0
2008-11-25 03:53:00,5.79031,5.79161,5.79027,5.79122,10000000.0
2008-11-25 03:54:00,5.79067,5.79121,5.78816,5.78948,17000000.0
2008-11-25 03:55:00,5.78999,5.78999,5.78785,5.78785,16000000.0
2008-11-25 03:56:00,5.78858,5.79062,5.78858,5.78992,7000000.0
2008-11-25 03:57:00,5.78899,5.78915,5.78719,5.78722,11000000.0
2008-11-25 03:58:00,5.78641,5.78755,5.78549,5.7866,12000000.0
2008-11-25 03:59:00,5.78562,5.78562,5.78149,5.78337,17000000.0
2008-11-25 04:00:00,5.78178,5.78447,5.78071,5.78167,12000000.0
2008-11-25 04:01:00,5.78074,5.78189,5.77991,5.78115,16000000.0
2008-11-25 04:02:00,5.78146,5.78146,5.77867,5.78021,14000000.0
2008-11-25 04:03:00,5.7808,5.78379,5.77949,5.78379,12000000.0
2008-11-25 04:04:00,5.78393,5.78469,5.78331,5.78419,16000000.0
2008-11-25 04:05:00,5.7838,5.78499,5.78312,5.78499,13000000.0
2008-11-25 04:06:00,5.78494,5.78494,5.78281,5.78281,16000000.0
2008-11-25 04:07:00,5.78391,5.78391,5.78212,5.78289,13000000.0
2008-11-25 04:08:00,5.78355,5.78459,5.78332,5.78398,14000000.0
2008-11-25 04:09:00,5.78351,5.78389,5.78296,5.78366,10000000.0
2008-11-25 04:10:00,5.78324,5.78384,5.78149,5.78149,12000000.0
2008-11-25 04:11:00,5.78283,5.78283,5.78071,5.78173,14000000.0
2008-11-25 04:12:00,5.78151,5.78273,5.78094,5.782,19000000.0
2008-11-25 04:13:00,5.78276,5.78276,5.78043,5.78154,20000000.0
2008-11-25 04:14:00,5.7813,5.7813,5.77938,5.78029,12000000.0
2008-11-25 04:15:00,5.77957,5.77957,5.77753,5.7776,8000000.0
2008-11-25 04:16:00,5.77695,5.77914,5.77695,5.77914,13000000.0
2008-11-25 04:17:00,5.77819,5.78068,5.77817,5.77962,15000000.0
2008-11-25 04:18:00,5.78035,5.78088,5.78006,5.78057,9000000.0
2008-11-25 04:19:00,5.78158,5.78158,5.7788,5.78,12000000.0
2008-11-25 04:20:00,5.77996,5.78077,5.77918,5.77918,9000000.0
2008-11-25 04:21:00,5.78054,5.7814,5.77896,5.77896,17000000.0
2008-11-25 04:22:00,5.78007,5.78043,5.77922,5.78013,14000000.0
2008-11-25 04:23:00,5.78014,5.78078,5.7796,5.77963,10000000.0
2008-11-25 04:24:00,5.78016,5.78074,5.77946,5.7795,12000000.0
2008-11-25 04:25:00,5.77922,5.77926,5.7785,5.7786,10000000.0
2008-11-25 04:26:00,5.77954,5.77969,5.77867,5.77969,7000000.0
2008-11-25 04:27:00,5.78005,5.78038,5.77918,5.78007,15000000.0
2008-11-25 04:28:00,5.77939,5.78003,5.77772,5.77772,7000000.0
2008-11-25 04:29:00,5.77778,5.77908,5.77712,5.77712,14000000.0
2008-11-25 04:30:00,5.77881,5.77882,5.77642,5.77719,11000000.0
2008-11-25 04:31:00,5.77591,5.77784,5.77591,5.77711,15000000.0
2008-11-25 04:32:00,5.7774,5.77775,5.77518,5.77715,17000000.0
2008-11-25 04:33:00,5.77576,5.77711,5.77531,5.77613,14000000.0
2008-11-25 04:34:00,5.77679,5.77694,5.77606,5.77673,9000000.0
2008-11-25 04:35:00,5.7766,5.77689,5.77557,5.77655,12000000.0
2008-11-25 04:36:00,5.77757,5.77942,5.77643,5.77942,12000000.0
2008-11-25 04:37:00,5.77895,5.77895,5.77716,5.77821,12000000.0
2008-11-25 04:38:00,5.77807,5.77833,5.77741,5.77802,11000000.0
2008-11-25 04:39:00,5.77821,5.77997,5.77801,5.77972,17000000.0
2008-11-25 04:40:00,5.7797,5.78086,5.77969,5.78086,9000000.0
2008-11-25 04:41:00,5.78238,5.78304,5.78099,5.78304,10000000.0
2008-11-25 04:42:00,5.78295,5.78309,5.78075,5.78101,8000000.0
2008-11-25 04:43:00,5.78205,5.783,5.7814,5.783,18000000.0
2008-11-25 04:44:00,5.78214,5.78261,5.78169,5.78213,9000000.0
2008-11-25 04:45:00,5.78247,5.78316,5.78159,5.78296,9000000.0
2008-11-25 04:46:00,5.78251,5.7837,5.78182,5.78202,16000000.0
2008-11-25 04:47:00,5.78331,5.78493,5.78284,5.78423,12000000.0
2008-11-25 04:48:00,5.78474,5.78474,5.78339,5.78395,10000000.0
2008-11-25 04:49:00,5.78292,5.78401,5.78189,5.78353,16000000.0
2008-11-25 04:50:00,5.78219,5.78356,5.78219,5.78239,16000000.0
2008-11-25 04:51:00,5.78321,5.7834,5.78198,5.78315,20000000.0
2008-11-25 04:52:00,5.78366,5.78366,5.78224,5.78325,13000000.0
2008-11-25 04:53:00,5.7833,5.78513,5.78313,5.78513,11000000.0
2008-11-25 04:54:00,5.78553,5.78553,5.78416,5.78416,11000000.0
2008-11-25 04:55:00,5.78428,5.78495,5.78339,5.78369,12000000.0
2008-11-25 04:56:00,5.78439,5.7864,5.7841,5.78571,16000000.0
2008-11-25 04:57:00,5.78772,5.78772,5.78593,5.78607,7000000.0
2008-11-25 04:58:00,5.78757,5.78757,5.78615,5.78653,13000000.0
2008-11-25 04:59:00,5.78642,5.78778,5.78642,5.78653,17000000.0
2008-11-25 05:00:00,5.78803,5.7881,5.78679,5.78758,10000000.0
2008-11-25 05:01:00,5.78741,5.78799,5.78666,5.78688,13000000.0
2008-11-25 05:02:00,5.78656,5.78757,5.78482,5.78531,18000000.0
2008-11-25 05:03:00,5.78613,5.78647,5.78426,5.78433,9000000.0
2008-11-25 05:04:00,5.78454,5.78468,5.78224,5.78258,12000000.0
2008-11-25 05:05:00,5.78265,5.78391,5.78238,5.78238,10000000.0
2008-11-25 05:06:00,5.78387,5.78448,5.78323,5.78438,20000000.0
2008-11-25 05:07:00,5.784,5.7867,5.784,5.78636,10000000.0
2008-11-25 05:08:00,5.78615,5.78687,5.78446,5.78589,17000000.0
2008-11-25 05:09:00,5.78506,5.78651,5.78506,5.78531,15000000.0
2008-11-25 05:10:00,5.78511,5.78539,5.78394,5.78395,10000000.0
2008-11-25 05:11:00,5.78363,5.78535,5.7833,5.78338,16000000.0
2008-11-25 05:12:00,5.7854,5.7856,5.78402,5.78435,7000000.0
2008-11-25 05:13:00,5.78452,5.78706,5.78388,5.78706,12000000.0
2008-11-25 05:14:00,5.78611,5.78715,5.78521,5.78715,14000000.0
2008-11-25 05:15:00,5.78551,5.78711,5.78551,5.78644,16000000.0
2008-11-25 05:16:00,5.78666,5.7879,5.78561,5.7879,15000000.0
2008-11-25 05:17:00,5.78749,5.78784,5.78677,5.78687,10000000.0
2008-11-25 05:18:00,5.78772,5.78772,5.786,5.78654,13000000.0
2008-11-25 05:19:00,5.78678,5.78678,5.78576,5.78643,13000000.0
2008-11-25 05:20:00,5.787,5.78733,5.78563,5.78692,20000000.0
2008-11-25 05:21:00,5.78761,5.78761,5.78601,5.78662,9000000.0
2008-11-25 05:22:00,5.78672,5.7869,5.78472,5.78542,17000000.0
2008-11-25 05:23:00,5.78667,5.78693,5.78552,5.7861,14000000.0
2008-11-25 05:24:00,5.78842,5.79096,5.78754,5.79096,19000000.0
2008-11-25 05:25:00,5.79079,5.79184,5.78989,5.79059,13000000.0
2008-11-25 05:26:00,5.78893,5.79068,5.78876,5.78952,13000000.0
2008-11-25 05:27:00,5.79002,5.79002,5.78822,5.78892,13000000.0
2008-11-25 05:28:00,5.78956,5.79083,5.78885,5.79083,10000000.0
2008-11-25 05:29:00,5.79097,5.79595,5.79042,5.79582,17000000.0
2008-11-25 05:30:00,5.79577,5.79745,5.79506,5.79745,21000000.0
2008-11-25 05:31:00,5.79632,5.79878,5.79529,5.79878,13000000.0
2008-11-25 05:32:00,5.79802,5.79947,5.79749,5.79791,16000000.0
2008-11-25 05:33:00,5.79782,5.79875,5.79713,5.7987,13000000.0
2008-11-25 05:34:00,5.79772,5.79803,5.79496,5.79546,13000000.0
2008-11-25 05:35:00,5.79475,5.79671,5.79368,5.79573,14000000.0
2008-11-25 05:36:00,5.79448,5.79573,5.79337,5.79337,18000000.0
2008-11-25 05:37:00,5.79424,5.79455,5.79317,5.79326,12000000.0
2008-11-25 05:38:00,5.7945,5.79459,5.79288,5.79448,13000000.0
2008-11-25 05:39:00,5.79328,5.79521,5.79328,5.79515,21000000.0
2008-11-25 05:40:00,5.7952,5.79705,5.79415,5.79649,14000000.0
2008-11-25 05:41:00,5.79623,5.79623,5.79414,5.79425,13000000.0
2008-11-25 05:42:00,5.79615,5.79716,5.79486,5.79607,8000000.0
2008-11-25 05:43:00,5.7989,5.79931,5.79686,5.79814,13000000.0
2008-11-25 05:44:00,5.79784,5.79899,5.79676,5.79854,13000000.0
2008-11-25 05:45:00,5.79814,5.79814,5.79416,5.79638,24000000.0
2008-11-25 05:46:00,5.79581,5.79609,5.79374,5.79444,14000000.0
2008-11-25 05:47:00,5.79451,5.79451,5.79162,5.79379,11000000.0
2008-11-25 05:48:00,5.79264,5.79386,5.79161,5.79386,18000000.0
2008-11-25 05:49:00,5.79263,5.79406,5.79251,5.79406,10000000.0
2008-11-25 05:50:00,5.79287,5.79645,5.79287,5.7946,10000000.0
2008-11-25 05:51:00,5.79552,5.79666,5.79503,5.79633,11000000.0
2008-11-25 05:52:00,5.79656,5.79789,5.79611,5.79749,19000000.0
2008-11-25 05:53:00,5.79935,5.80175,5.7983,5.80158,15000000.0
2008-11-25 05:54:00,5.8019,5.8019,5.79955,5.79974,7000000.0
2008-11-25 05:55:00,5.79964,5.80023,5.79918,5.8001,12000000.0
2008-11-25 05:56:00,5.8001,5.80078,5.7988,5.79905,16000000.0
2008-11-25 05:57:00,5.80085,5.80167,5.79973,5.80145,11000000.0
2008-11-25 05:58:00,5.80147,5.8024,5.80098,5.80191,22000000.0
2008-11-25 05:59:00,5.80187,5.80408,5.8016,5.80304,9000000.0
2008-11-25 06:00:00,5.80454,5.8071,5.8027,5.8071,17000000.0
2008-11-25 06:01:00,5.80656,5.80736,5.80516,5.80635,18000000.0
2008-11-25 06:02:00,5.80542,5.80546,5.80376,5.80532,18000000.0
2008-11-25 06:03:00,5.80449,5.80647,5.80449,5.80473,16000000.0
2008-11-25 06:04:00,5.80385,5.80393,5.80095,5.80256,8000000.0
2008-11-25 06:05:00,5.80219,5.80231,5.79982,5.80189,10000000.0
2008-11-25 06:06:00,5.80127,5.80304,5.80002,5.80211,27000000.0
2008-11-25 06:07:00,5.80282,5.80282,5.80088,5.80114,17000000.0
2008-11-25 06:08:00,5.80139,5.80139,5.7995,5.80103,14000000.0
2008-11-25 06:09:00,5.79951,5.8012,5.79951,5.80018,13000000.0
2008-11-25 06:10:00,5.80063,5.80074,5.79916,5.80028,14000000.0
2008-11-25 06:11:00,5.7991,5.7991,5.79545,5.79636,16000000.0
2008-11-25 06:12:00,5.79729,5.79863,5.79551,5.79755,17000000.0
2008-11-25 06:13:00,5.79835,5.79882,5.79713,5.79793,14000000.0
2008-11-25 06:14:00,5.7986,5.79915,5.79735,5.79808,12000000.0
2008-11-25 06:15:00,5.79887,5.80096,5.79887,5.80096,13000000.0
2008-11-25 06:16:00,5.80107,5.80188,5.7986,5.80188,14000000.0
2008-11-25 06:17:00,5.80173,5.80199,5.79934,5.79965,11000000.0
2008-11-25 06:18:00,5.79976,5.80061,5.79873,5.79973,12000000.0
2008-11-25 06:19:00,5.79923,5.79991,5.79787,5.79859,19000000.0
2008-11-25 06:20:00,5.79929,5.80123,5.79929,5.80055,11000000.0
2008-11-25 06:21:00,5.80045,5.80135,5.80006,5.80135,9000000.0
2008-11-25 06:22:00,5.80072,5.80222,5.80072,5.80201,22000000.0
2008-11-25 06:23:00,5.80105,5.80256,5.80105,5.80125,18000000.0
2008-11-25 06:24:00,5.80238,5.8024,5.80001,5.80103,8000000.0
2008-11-25 06:25:00,5.80156,5.80158,5.79903,5.79911,9000000.0
2008-11-25 06:26:00,5.80102,5.80165,5.79935,5.80041,13000000.0
2008-11-25 06:27:00,5.80103,5.80115,5.80004,5.80079,15000000.0
2008-11-25 06:28:00,5.80084,5.80084,5.79753,5.79763,18000000.0
2008-11-25 06:29:00,5.79873,5.80027,5.79807,5.79807,16000000.0
2008-11-25 06:30:00,5.79823,5.80078,5.79811,5.80078,10000000.0
2008-11-25 06:31:00,5.79933,5.80116,5.79854,5.79882,13000000.0
2008-11-25 06:32:00,5.79948,5.80042,5.79885,5.80038,10000000.0
2008-11-25 06:33:00,5.80042,5.80103,5.79986,5.80079,10000000.0
2008-11-25 06:34:00,5.8007,5.8007,5.79947,5.8004,15000000.0
2008-11-25 06:35:00,5.80027,5.80027,5.7989,5.79913,13000000.0
2008-11-25 06:36:00,5.79983,5.80032,5.79766,5.79923,23000000.0
2008-11-25 06:37:00,5.79999,5.80135,5.79928,5.80135,11000000.0
2008-11-25 06:38:00,5.80185,5.80372,5.80141,5.80286,17000000.0
2008-11-25 06:39:00,5.80358,5.80429,5.80276,5.80372,8000000.0
2008-11-25 06:40:00,5.80417,5.80516,5.80382,5.80399,15000000.0
2008-11-25 06:41:00,5.80397,5.80431,5.80211,5.80348,15000000.0
2008-11-25 06:42:00,5.80264,5.80331,5.80078,5.80172,16000000.0
2008-11-25 06:43:00,5.80098,5.80207,5.79908,5.80062,12000000.0
2008-11-25 06:44:00,5.80038,5.80134,5.79999,5.80062,13000000.0
2008-11-25 06:45:00,5.79974,5.80018,5.79751,5.79751,14000000.0
2008-11-25 06:46:00,5.79956,5.79956,5.79727,5.79855,12000000.0
2008-11-25 06:47:00,5.79831,5.8001,5.79822,5.79979,11000000.0
2008-11-25 06:48:00,5.79934,5.79934,5.7978,5.7986,15000000.0
2008-11-25 06:49:00,5.79729,5.79885,5.796,5.79769,17000000.0
2008-11-25 06:50:00,5.7968,5.79768,5.79565,5.79748,13000000.0
2008-11-25 06:51:00,5.79602,5.79658,5.79519,5.79593,8000000.0
2008-11-25 06:52:00,5.79597,5.79597,5.79354,5.79387,14000000.0
2008-11-25 06:53:00,5.79281,5.79487,5.79217,5.79336,13000000.0
2008-11-25 06:54:00,5.79293,5.79407,5.79241,5.79407,8000000.0
2008-11-25 06:55:00,5.79359,5.79437,5.79327,5.79355,10000000.0
2008-11-25 06:56:00,5.79342,5.79492,5.79298,5.79438,11000000.0
2008-11-25 06:57:00,5.79479,5.79524,5.79325,5.79325,17000000.0
2008-11-25 06:58:00,5.79505,5.79505,5.79311,5.79327,12000000.0
2008-11-25 06:59:00,5.79371,5.79443,5.79298,5.79361,14000000.0
2008-11-25 07:00:00,5.79401,5.7945,5.79371,5.79424,11000000.0
2008-11-25 07:01:00,5.79403,5.79431,5.79355,5.79382,10000000.0
2008-11-25 07:02:00,5.7943,5.79458,5.7926,5.79343,14000000.0
2008-11-25 07:03:00,5.79391,5.79405,5.79283,5.79321,7000000.0
2008-11-25 07:04:00,5.79323,5.79391,5.79164,5.79212,16000000.0
2008-11-25 07:05:00,5.79189,5.79432,5.79126,5.79126,15000000.0
2008-11-25 07:06:00,5.79302,5.79302,5.79022,5.79125,16000000.0
2008-11-25 07:07:00,5.79135,5.79243,5.79106,5.79235,12000000.0
2008-11-25 07:08:00,5.79211,5.79429,5.79211,5.79408,8000000.0
2008-11-25 07:09:00,5.79392,5.79392,5.79289,5.79298,8000000.0
2008-11-25 07:10:00,5.79391,5.79391,5.79261,5.79309,16000000.0
2008-11-25 07:11:00,5.79264,5.7935,5.79155,5.7935,17000000.0
2008-11-25 07:12:00,5.79262,5.79262,5.78881,5.79038,20000000.0
2008-11-25 07:13:00,5.79012,5.79034,5.78844,5.79034,18000000.0
2008-11-25 07:14:00,5.7897,5.7897,5.78793,5.78793,11000000.0
2008-11-25 07:15:00,5.78923,5.78923,5.78675,5.78871,18000000.0
2008-11-25 07:16:00,5.78738,5.78851,5.78569,5.78698,18000000.0
2008-11-25 07:17:00,5.78586,5.78637,5.78424,5.78618,12000000.0
2008-11-25 07:18:00,5.7846,5.78571,5.78373,5.78373,18000000.0
2008-11-25 07:19:00,5.78414,5.7848,5.78314,5.78457,14000000.0
2008-11-25 07:20:00,5.78383,5.78461,5.78309,5.78395,18000000.0
2008-11-25 07:21:00,5.78358,5.78431,5.78261,5.78401,13000000.0
2008-11-25 07:22:00,5.7849,5.78659,5.78412,5.78605,14000000.0
2008-11-25 07:23:00,5.78562,5.7888,5.78544,5.7888,15000000.0
2008-11-25 07:24:00,5.78897,5.78897,5.78676,5.78874,16000000.0
2008-11-25 07:25:00,5.78915,5.79187,5.78857,5.79085,15000000.0
2008-11-25 07:26:00,5.79108,5.79175,5.79003,5.79008,13000000.0
2008-11-25 07:27:00,5.79158,5.79158,5.79022,5.79051,12000000.0
2008-11-25 07:28:00,5.79091,5.79091,5.78852,5.78881,22000000.0
2008-11-25 07:29:00,5.78828,5.78945,5.78736,5.78827,16000000.0
2008-11-25 07:30:00,5.78928,5.7911,5.78914,5.7911,14000000.0
2008-11-25 07:31:00,5.79091,5.79091,5.78867,5.78916,13000000.0
2008-11-25 07:32:00,5.7898,5.79082,5.78914,5.79044,9000000.0
2008-11-25 07:33:00,5.78988,5.79114,5.7896,5.79078,7000000.0
2008-11-25 07:34:00,5.79121,5.79121,5.78871,5.7898,18000000.0
2008-11-25 07:35:00,5.78924,5.78931,5.78723,5.78723,9000000.0
2008-11-25 07:36:00,5.788,5.78885,5.78715,5.78828,13000000.0
2008-11-25 07:37:00,5.78842,5.78904,5.78781,5.78814,11000000.0
2008-11-25 07:38:00,5.78972,5.78972,5.78856,5.7896,11000000.0
2008-11-25 07:39:00,5.78974,5.78974,5.78782,5.789,19000000.0
2008-11-25 07:40:00,5.78887,5.79135,5.78872,5.79099,11000000.0
2008-11-25 07:41:00,5.79096,5.79096,5.78979,5.79001,7000000.0
2008-11-25 07:42:00,5.79172,5.79286,5.79071,5.79134,13000000.0
2008-11-25 07:43:00,5.79085,5.79182,5.79021,5.79098,14000000.0
2008-11-25 07:44:00,5.78971,5.7905,5.78831,5.78831,10000000.0
2008-11-25 07:45:00,5.78796,5.78886,5.7875,5.78876,8000000.0
2008-11-25 07:46:00,5.78865,5.78902,5.7871,5.78902,13000000.0
2008-11-25 07:47:00,5.78958,5.79012,5.78834,5.78865,15000000.0
2008-11-25 07:48:00,5.78934,5.78973,5.78793,5.78879,13000000.0
2008-11-25 07:49:00,5.78797,5.78972,5.78794,5.78828,10000000.0
2008-11-25 07:50:00,5.78997,5.79167,5.78951,5.79133,17000000.0
2008-11-25 07:51:00,5.79184,5.79347,5.79017,5.79195,16000000.0
2008-11-25 07:52:00,5.79286,5.79374,5.79238,5.79374,13000000.0
2008-11-25 07:53:00,5.79354,5.79354,5.7923,5.7923,10000000.0
2008-11-25 07:54:00,5.79216,5.79283,5.79184,5.79214,11000000.0
2008-11-25 07:55:00,5.79248,5.79301,5.79169,5.79241,12000000.0
2008-11-25 07:56:00,5.79193,5.79316,5.79136,5.79203,13000000.0
2008-11-25 07:57:00,5.7924,5.79324,5.79209,5.7926,8000000.0
2008-11-25 07:58:00,5.79343,5.79343,5.79069,5.792,14000000.0
2008-11-25 07:59:00,5.79224,5.79253,5.79099,5.79099,15000000.0
2008-11-25 08:00:00,5.79263,5.79263,5.79073,5.79138,10000000.0
2008-11-25 08:01:00,5.79104,5.79145,5.78968,5.79095,13000000.0
2008-11-25 08:02:00,5.79096,5.79155,5.78935,5.79002,14000000.0
2008-11-25 08:03:00,5.79023,5.79129,5.78847,5.79029,12000000.0
2008-11-25 08:04:00,5.78939,5.79129,5.78929,5.78999,16000000.0
2008-11-25 08:05:00,5.78979,5.79007,5.7879,5.7879,14000000.0
2008-11-25 08:06:00,5.78781,5.78955,5.78781,5.78882,19000000.0
2008-11-25 08:07:00,5.78957,5.79032,5.78903,5.78978,19000000.0
2008-11-25 08:08:00,5.78974,5.79019,5.78858,5.78859,11000000.0
2008-11-25 08:09:00,5.78866,5.78953,5.78793,5.78895,10000000.0
2008-11-25 08:10:00,5.78805,5.78936,5.78736,5.78936,16000000.0
2008-11-25 08:11:00,5.78736,5.78785,5.78624,5.78688,9000000.0
2008-11-25 08:12:00,5.78587,5.78698,5.78499,5.78698,10000000.0
2008-11-25 08:13:00,5.78597,5.78598,5.78219,5.78219,11000000.0
2008-11-25 08:14:00,5.78302,5.78511,5.78274,5.78461,12000000.0
2008-11-25 08:15:00,5.78525,5.78664,5.78489,5.7858,15000000.0
2008-11-25 08:16:00,5.7876,5.78775,5.78606,5.78663,14000000.0
2008-11-25 08:17:00,5.78761,5.78781,5.78597,5.78661,10000000.0
2008-11-25 08:18:00,5.78736,5.78736,5.78609,5.78609,9000000.0
2008-11-25 08:19:00,5.78567,5.78667,5.78446,5.78485,11000000.0
2008-11-25 08:20:00,5.7833,5.78442,5.78239,5.78283,11000000.0
2008-11-25 08:21:00,5.78277,5.78281,5.7815,5.7828,20000000.0
2008-11-25 08:22:00,5.78218,5.78709,5.78193,5.78709,8000000.0
2008-11-25 08:23:00,5.78715,5.78956,5.78593,5.78837,12000000.0
2008-11-25 08:24:00,5.78829,5.7908,5.78682,5.78963,13000000.0
2008-11-25 08:25:00,5.79097,5.794,5.78974,5.79308,12000000.0
2008-11-25 08:26:00,5.79435,5.7949,5.79237,5.79265,13000000.0
2008-11-25 08:27:00,5.79459,5.79607,5.79221,5.79607,11000000.0
2008-11-25 08:28:00,5.79629,5.7988,5.79544,5.7988,8000000.0
2008-11-25 08:29:00,5.79806,5.79808,5.7949,5.79602,12000000.0
2008-11-25 08:30:00,5.79525,5.79525,5.79212,5.79443,11000000.0
2008-11-25 08:31:00,5.79529,5.79569,5.79375,5.79465,10000000.0
2008-11-25 08:32:00,5.7945,5.79516,5.79366,5.79467,13000000.0
2008-11-25 08:33:00,5.79492,5.79492,5.7915,5.79313,11000000.0
2008-11-25 08:34:00,5.79309,5.79407,5.79175,5.79237,17000000.0
2008-11-25 08:35:00,5.79355,5.79355,5.79163,5.79163,11000000.0
2008-11-25 08:36:00,5.7925,5.79267,5.78898,5.78898,10000000.0
2008-11-25 08:37:00,5.78961,5.79095,5.78922,5.79053,9000000.0
2008-11-25 08:38:00,5.79219,5.79231,5.78987,5.79003,18000000.0
2008-11-25 08:39:00,5.79106,5.79138,5.78958,5.79011,8000000.0
2008-11-25 08:40:00,5.79045,5.79101,5.78946,5.7904,7000000.0
2008-11-25 08:41:00,5.79025,5.79025,5.78875,5.78942,16000000.0
2008-11-25 08:42:00,5.78913,5.78913,5.78754,5.78878,14000000.0
2008-11-25 08:43:00,5.78886,5.78912,5.7874,5.78818,12000000.0
2008-11-25 08:44:00,5.78733,5.78935,5.78733,5.78925,9000000.0
2008-11-25 08:45:00,5.79002,5.79251,5.78912,5.79068,18000000.0
2008-11-25 08:46:00,5.79032,5.79194,5.78953,5.79194,14000000.0
2008-11-25 08:47:00,5.79173,5.79173,5.78776,5.78802,18000000.0
2008-11-25 08:48:00,5.78808,5.78977,5.78754,5.78977,12000000.0
2008-11-25 08:49:00,5.78907,5.78907,5.78785,5.78869,14000000.0
2008-11-25 08:50:00,5.78963,5.78963,5.78796,5.78924,16000000.0
2008-11-25 08:51:00,5.78869,5.7914,5.78869,5.79011,21000000.0
2008-11-25 08:52:00,5.78972,5.79061,5.78903,5.78988,20000000.0
2008-11-25 08:53:00,5.78914,5.78914,5.78773,5.78884,7000000.0
2008-11-25 08:54:00,5.78721,5.78852,5.78613,5.78645,17000000.0
2008-11-25 08:55:00,5.78715,5.78822,5.78666,5.78786,12000000.0
2008-11-25 08:56:00,5.78908,5.79034,5.78765,5.78941,17000000.0
2008-11-25 08:57:00,5.78991,5.7911,5.78904,5.78944,16000000.0
2008-11-25 08:58:00,5.79051,5.79079,5.78915,5.79055,12000000.0
2008-11-25 08:59:00,5.79071,5.79268,5.78992,5.79113,13000000.0
2008-11-25 09:00:00,5.79117,5.79233,5.79101,5.7923,17000000.0
2008-11-25 09:01:00,5.79247,5.79314,5.79136,5.79205,13000000.0
2008-11-25 09:02:00,5.79175,5.79268,5.79139,5.79268,8000000.0
2008-11-25 09:03:00,5.79378,5.79715,5.7912,5.79563,16000000.0
2008-11-25 09:04:00,5.79855,5.79877,5.79499,5.79603,8000000.0
2008-11-25 09:05:00,5.79635,5.79689,5.79374,5.7962,11000000.0
2008-11-25 09:06:00,5.79703,5.79757,5.79613,5.79642,10000000.0
2008-11-25 09:07:00,5.79931,5.80194,5.79757,5.80104,10000000.0
2008-11-25 09:08:00,5.80302,5.80388,5.79951,5.80116,19000000.0
2008-11-25 09:09:00,5.80157,5.80489,5.80157,5.8039,16000000.0
2008-11-25 09:10:00,5.80531,5.8058,5.803,5.803,8000000.0
2008-11-25 09:11:00,5.80383,5.80553,5.80278,5.80513,11000000.0
2008-11-25 09:12:00,5.80365,5.80593,5.80322,5.80428,16000000.0
2008-11-25 09:13:00,5.80355,5.80379,5.80075,5.80219,15000000.0
2008-11-25 09:14:00,5.80183,5.8046,5.80102,5.80441,17000000.0
2008-11-25 09:15:00,5.80378,5.80407,5.80272,5.80375,12000000.0
2008-11-25 09:16:00,5.80333,5.80514,5.80333,5.80429,14000000.0
2008-11-25 09:17:00,5.80347,5.80347,5.79707,5.79785,14000000.0
2008-11-25 09:18:00,5.79746,5.79951,5.79639,5.79729,18000000.0
2008-11-25 09:19:00,5.79661,5.7984,5.79533,5.79822,14000000.0
2008-11-25 09:20:00,5.79716,5.79777,5.79314,5.79386,18000000.0
2008-11-25 09:21:00,5.79281,5.79642,5.79281,5.79539,17000000.0
2008-11-25 09:22:00,5.79535,5.79594,5.79361,5.79449,13000000.0
2008-11-25 09:23:00,5.79387,5.79485,5.79308,5.79374,12000000.0
2008-11-25 09:24:00,5.79369,5.79621,5.79352,5.79582,14000000.0
2008-11-25 09:25:00,5.7964,5.79654,5.79439,5.79469,9000000.0
2008-11-25 09:26:00,5.79508,5.7967,5.79343,5.79371,13000000.0
2008-11-25 09:27:00,5.79342,5.79458,5.79206,5.79365,13000000.0
2008-11-25 09:28:00,5.79195,5.79221,5.78879,5.79019,19000000.0
2008-11-25 09:29:00,5.79105,5.79105,5.78756,5.78813,14000000.0
2008-11-25 09:30:00,5.78684,5.78794,5.78517,5.78738,15000000.0
2008-11-25 09:31:00,5.78755,5.7883,5.78642,5.7883,11000000.0
2008-11-25 09:32:00,5.78922,5.78997,5.78831,5.78835,16000000.0
2008-11-25 09:33:00,5.78745,5.789,5.78745,5.789,9000000.0
2008-11-25 09:34:00,5.78855,5.78935,5.78751,5.7876,18000000.0
2008-11-25 09:35:00,5.78729,5.78815,5.78652,5.78684,14000000.0
2008-11-25 09:36:00,5.78808,5.78808,5.78582,5.78704,16000000.0
2008-11-25 09:37:00,5.78618,5.78659,5.78461,5.78597,20000000.0
2008-11-25 09:38:00,5.78407,5.78407,5.78,5.78203,19000000.0
2008-11-25 09:39:00,5.78162,5.78286,5.77982,5.78286,16000000.0
2008-11-25 09:40:00,5.7821,5.78439,5.78182,5.78434,12000000.0
2008-11-25 09:41:00,5.78343,5.78433,5.7823,5.7823,18000000.0
2008-11-25 09:42:00,5.78438,5.78516,5.78273,5.78411,16000000.0
2008-11-25 09:43:00,5.78391,5.78749,5.78391,5.78749,15000000.0
2008-11-25 09:44:00,5.78774,5.78774,5.78386,5.78564,13000000.0
2008-11-25 09:45:00,5.78587,5.7891,5.78461,5.78899,13000000.0
2008-11-25 09:46:00,5.78901,5.78901,5.78162,5.78162,17000000.0
2008-11-25 09:47:00,5.78218,5.78218,5.77671,5.77846,13000000.0
2008-11-25 09:48:00,5.77859,5.78071,5.77809,5.78071,16000000.0
2008-11-25 09:49:00,5.78102,5.78131,5.78012,5.78131,17000000.0
2008-11-25 09:50:00,5.78067,5.78067,5.77883,5.77952,12000000.0
2008-11-25 09:51:00,5.77879,5.77916,5.77708,5.77798,16000000.0
2008-11-25 09:52:00,5.7785,5.78059,5.77673,5.78027,16000000.0
2008-11-25 09:53:00,5.7812,5.78276,5.77879,5.78254,15000000.0
2008-11-25 09:54:00,5.7829,5.7849,5.78181,5.7849,15000000.0
2008-11-25 09:55:00,5.78538,5.78593,5.78451,5.78533,15000000.0
2008-11-25 09:56:00,5.78515,5.78624,5.78406,5.78624,17000000.0
2008-11-25 09:57:00,5.78605,5.78645,5.78466,5.78582,12000000.0
2008-11-25 09:58:00,5.78583,5.78669,5.78356,5.78535,14000000.0
2008-11-25 09:59:00,5.78476,5.78506,5.78223,5.78223,10000000.0
2008-11-25 10:00:00,5.78418,5.7863,5.78266,5.78621,11000000.0
2008-11-25 10:01:00,5.78558,5.7869,5.78281,5.78552,24000000.0
2008-11-25 10:02:00,5.78502,5.78648,5.78447,5.7854,14000000.0
2008-11-25 10:03:00,5.78464,5.78489,5.7808,5.7808,16000000.0
2008-11-25 10:04:00,5.78192,5.78243,5.78028,5.78109,10000000.0
2008-11-25 10:05:00,5.77958,5.78039,5.77788,5.77816,10000000.0
2008-11-25 10:06:00,5.7788,5.78183,5.7788,5.78183,9000000.0
2008-11-25 10:07:00,5.782,5.78267,5.78121,5.78267,11000000.0
2008-11-25 10:08:00,5.78211,5.78211,5.77839,5.77976,9000000.0
2008-11-25 10:09:00,5.78025,5.78191,5.77955,5.78026,11000000.0
2008-11-25 10:10:00,5.78013,5.78155,5.77767,5.77767,15000000.0
2008-11-25 10:11:00,5.77849,5.78018,5.77847,5.78015,16000000.0
2008-11-25 10:12:00,5.77814,5.78094,5.77723,5.77837,19000000.0
2008-11-25 10:13:00,5.77842,5.78055,5.778,5.77998,9000000.0
2008-11-25 10:14:00,5.77918,5.77987,5.77836,5.77973,11000000.0
2008-11-25 10:15:00,5.77916,5.77928,5.77822,5.77822,8000000.0
2008-11-25 10:16:00,5.7792,5.7814,5.77886,5.78062,17000000.0
2008-11-25 10:17:00,5.78103,5.78103,5.77759,5.77981,16000000.0
2008-11-25 10:18:00,5.77972,5.78006,5.77862,5.77982,16000000.0
2008-11-25 10:19:00,5.77782,5.77894,5.77654,5.77817,17000000.0
2008-11-25 10:20:00,5.77698,5.77831,5.77586,5.77684,16000000.0
2008-11-25 10:21:00,5.77874,5.77874,5.77434,5.77461,7000000.0
2008-11-25 10:22:00,5.77528,5.77577,5.77125,5.77125,10000000.0
2008-11-25 10:23:00,5.76895,5.7717,5.76895,5.77141,14000000.0
2008-11-25 10:24:00,5.76973,5.77267,5.76973,5.77226,13000000.0
2008-11-25 10:25:00,5.77362,5.7758,5.77255,5.77458,12000000.0
2008-11-25 10:26:00,5.77326,5.77743,5.77326,5.77743,11000000.0
2008-11-25 10:27:00,5.77766,5.77778,5.77518,5.77578,13000000.0
2008-11-25 10:28:00,5.7757,5.77742,5.7757,5.77695,13000000.0
2008-11-25 10:29:00,5.77719,5.77816,5.77591,5.77591,11000000.0
2008-11-25 10:30:00,5.7772,5.7772,5.77435,5.77511,9000000.0
2008-11-25 10:31:00,5.7763,5.77797,5.7749,5.77702,16000000.0
2008-11-25 10:32:00,5.77752,5.77793,5.77282,5.77282,9000000.0
2008-11-25 10:33:00,5.77212,5.77409,5.76867,5.77214,12000000.0
2008-11-25 10:34:00,5.77076,5.77088,5.76872,5.76907,11000000.0
2008-11-25 10:35:00,5.76942,5.7717,5.7683,5.77144,17000000.0
2008-11-25 10:36:00,5.77095,5.7723,5.77086,5.77181,10000000.0
2008-11-25 10:37:00,5.77178,5.77336,5.77064,5.77217,15000000.0
2008-11-25 10:38:00,5.77299,5.7759,5.77247,5.77398,17000000.0
2008-11-25 10:39:00,5.77564,5.77643,5.7741,5.77583,13000000.0
2008-11-25 10:40:00,5.77692,5.77802,5.77593,5.77766,10000000.0
2008-11-25 10:41:00,5.77632,5.77759,5.77404,5.77404,15000000.0
2008-11-25 10:42:00,5.77459,5.77727,5.77459,5.77636,12000000.0
2008-11-25 10:43:00,5.77579,5.77668,5.77484,5.77668,13000000.0
2008-11-25 10:44:00,5.77672,5.77894,5.77606,5.7773,12000000.0
2008-11-25 10:45:00,5.77729,5.78004,5.77729,5.77973,13000000.0
2008-11-25 10:46:00,5.77926,5.78034,5.77864,5.78034,13000000.0
2008-11-25 10:47:00,5.78028,5.78274,5.77976,5.78274,7000000.0
2008-11-25 10:48:00,5.7826,5.7843,5.78185,5.78283,12000000.0
2008-11-25 10:49:00,5.78216,5.78356,5.7817,5.78329,10000000.0
2008-11-25 10:50:00,5.78377,5.78446,5.78127,5.78323,14000000.0
2008-11-25 10:51:00,5.78059,5.78189,5.77971,5.78143,11000000.0
2008-11-25 10:52:00,5.78275,5.78473,5.78173,5.78473,20000000.0
2008-11-25 10:53:00,5.78281,5.78494,5.78281,5.78494,9000000.0
2008-11-25 10:54:00,5.78536,5.7867,5.78444,5.7867,18000000.0
2008-11-25 10:55:00,5.7863,5.78708,5.7861,5.78708,10000000.0
2008-11-25 10:56:00,5.78728,5.7886,5.78598,5.78847,11000000.0
2008-11-25 10:57:00,5.78768,5.7888,5.78715,5.78828,8000000.0
2008-11-25 10:58:00,5.78901,5.78901,5.78466,5.78469,10000000.0
2008-11-25 10:59:00,5.78463,5.78609,5.78305,5.78305,10000000.0
2008-11-25 11:00:00,5.7818,5.78472,5.7815,5.78472,15000000.0
2008-11-25 11:01:00,5.7844,5.78499,5.78345,5.78373,12000000.0
2008-11-25 11:02:00,5.78286,5.78397,5.78279,5.7833,8000000.0
2008-11-25 11:03:00,5.78283,5.78375,5.78183,5.78239,11000000.0
2008-11-25 11:04:00,5.78316,5.78376,5.77999,5.78107,15000000.0
2008-11-25 11:05:00,5.78051,5.78158,5.77846,5.77846,17000000.0
2008-11-25 11:06:00,5.77812,5.78079,5.77804,5.77946,12000000.0
2008-11-25 11:07:00,5.77919,5.78003,5.77842,5.77928,11000000.0
2008-11-25 11:08:00,5.77889,5.77891,5.77563,5.77809,22000000.0
2008-11-25 11:09:00,5.77655,5.77694,5.77484,5.77542,9000000.0
2008-11-25 11:10:00,5.77475,5.77571,5.77254,5.77445,16000000.0
2008-11-25 11:11:00,5.77323,5.77675,5.77304,5.77653,7000000.0
2008-11-25 11:12:00,5.77698,5.77786,5.77581,5.77786,15000000.0
2008-11-25 11:13:00,5.77714,5.78001,5.77714,5.77904,11000000.0
2008-11-25 11:14:00,5.77905,5.77905,5.77727,5.77876,18000000.0
2008-11-25 11:15:00,5.77952,5.78074,5.77878,5.78074,11000000.0
2008-11-25 11:16:00,5.78119,5.78482,5.7808,5.78481,13000000.0
2008-11-25 11:17:00,5.78465,5.78517,5.78206,5.78512,13000000.0
2008-11-25 11:18:00,5.78569,5.79,5.78528,5.78823,9000000.0
2008-11-25 11:19:00,5.78876,5.78967,5.78739,5.78796,17000000.0
2008-11-25 11:20:00,5.78948,5.7934,5.78793,5.79273,14000000.0
2008-11-25 11:21:00,5.79252,5.79401,5.79123,5.79343,14000000.0
2008-11-25 11:22:00,5.79324,5.79335,5.78991,5.78998,22000000.0
2008-11-25 11:23:00,5.79036,5.79107,5.78967,5.79095,8000000.0
2008-11-25 11:24:00,5.79055,5.79141,5.78926,5.79141,18000000.0
2008-11-25 11:25:00,5.79304,5.7939,5.79142,5.79358,9000000.0
2008-11-25 11:26:00,5.7935,5.7935,5.79186,5.7926,15000000.0
2008-11-25 11:27:00,5.79226,5.79306,5.79082,5.79101,10000000.0
2008-11-25 11:28:00,5.79278,5.79407,5.79105,5.7932,13000000.0
2008-11-25 11:29:00,5.79307,5.79332,5.78973,5.79218,17000000.0
2008-11-25 11:30:00,5.79108,5.7915,5.78795,5.789,13000000.0
2008-11-25 11:31:00,5.78917,5.79039,5.7871,5.78919,12000000.0
2008-11-25 11:32:00,5.78814,5.79062,5.78679,5.78878,20000000.0
2008-11-25 11:33:00,5.78896,5.79184,5.78896,5.79136,16000000.0
2008-11-25 11:34:00,5.79049,5.79284,5.7885,5.7885,13000000.0
2008-11-25 11:35:00,5.7892,5.78936,5.78737,5.78737,14000000.0
2008-11-25 11:36:00,5.7889,5.7921,5.78843,5.78959,11000000.0
2008-11-25 11:37:00,5.7873,5.7893,5.7873,5.78843,16000000.0
2008-11-25 11:38:00,5.78957,5.79117,5.78805,5.78805,8000000.0
2008-11-25 11:39:00,5.78741,5.79025,5.78741,5.78961,11000000.0
2008-11-25 11:40:00,5.78933,5.79026,5.7882,5.78917,12000000.0
2008-11-25 11:41:00,5.7887,5.79104,5.7882,5.78959,10000000.0
2008-11-25 11:42:00,5.78894,5.78984,5.78818,5.78832,10000000.0
2008-11-25 11:43:00,5.78958,5.79068,5.78842,5.78978,17000000.0
2008-11-25 11:44:00,5.78827,5.78917,5.78714,5.78905,15000000.0
2008-11-25 11:45:00,5.78829,5.78829,5.78374,5.78546,16000000.0
2008-11-25 11:46:00,5.78493,5.78501,5.78204,5.78269,7000000.0
2008-11-25 11:47:00,5.78383,5.78481,5.78304,5.78447,16000000.0
2008-11-25 11:48:00,5.78427,5.78458,5.78227,5.78353,13000000.0
2008-11-25 11:49:00,5.78282,5.78452,5.78194,5.78393,10000000.0
2008-11-25 11:50:00,5.78417,5.78518,5.78249,5.78467,12000000.0
2008-11-25 11:51:00,5.786,5.78745,5.7849,5.78638,14000000.0
2008-11-25 11:52:00,5.78565,5.78762,5.78528,5.78762,18000000.0
2008-11-25 11:53:00,5.78844,5.78844,5.78533,5.78781,16000000.0
2008-11-25 11:54:00,5.78748,5.79222,5.78713,5.79222,8000000.0
2008-11-25 11:55:00,5.79309,5.79474,5.79097,5.79301,8000000.0
2008-11-25 11:56:00,5.79264,5.79472,5.7921,5.79272,8000000.0
2008-11-25 11:57:00,5.79365,5.79413,5.79292,5.79358,11000000.0
2008-11-25 11:58:00,5.79483,5.7951,5.79018,5.79049,14000000.0
2008-11-25 11:59:00,5.79022,5.79049,5.78825,5.79049,11000000.0
2008-11-25 12:00:00,5.78823,5.79013,5.78661,5.78824,15000000.0
2008-11-25 12:01:00,5.78778,5.7901,5.78731,5.78811,13000000.0
2008-11-25 12:02:00,5.78961,5.79044,5.78812,5.7886,15000000.0
2008-11-25 12:03:00,5.78958,5.79143,5.78945,5.79143,11000000.0
2008-11-25 12:04:00,5.78986,5.79118,5.78932,5.79075,9000000.0
2008-11-25 12:05:00,5.78998,5.79001,5.78784,5.79001,9000000.0
2008-11-25 12:06:00,5.79063,5.79256,5.78925,5.7914,15000000.0
2008-11-25 12:07:00,5.79123,5.79716,5.79123,5.79716,11000000.0
2008-11-25 12:08:00,5.80108,5.8019,5.79841,5.8006,8000000.0
2008-11-25 12:09:00,5.80201,5.80294,5.79889,5.79983,18000000.0
2008-11-25 12:10:00,5.79968,5.79971,5.79687,5.79912,14000000.0
2008-11-25 12:11:00,5.79951,5.79964,5.79721,5.79906,9000000.0
2008-11-25 12:12:00,5.79912,5.80073,5.79881,5.80004,18000000.0
2008-11-25 12:13:00,5.79906,5.79963,5.79661,5.79766,12000000.0
2008-11-25 12:14:00,5.7983,5.79931,5.79674,5.79813,10000000.0
2008-11-25 12:15:00,5.79985,5.80126,5.79945,5.80041,8000000.0
2008-11-25 12:16:00,5.80094,5.80094,5.79722,5.79964,14000000.0
2008-11-25 12:17:00,5.79869,5.79869,5.79486,5.7968,13000000.0
2008-11-25 12:18:00,5.7944,5.79681,5.79401,5.79584,10000000.0
2008-11-25 12:19:00,5.79792,5.79823,5.79592,5.79726,11000000.0
2008-11-25 12:20:00,5.79685,5.79883,5.79636,5.79859,8000000.0
2008-11-25 12:21:00,5.79803,5.80007,5.79689,5.80007,20000000.0
2008-11-25 12:22:00,5.79951,5.80408,5.79951,5.80408,14000000.0
2008-11-25 12:23:00,5.80382,5.8054,5.80304,5.80387,11000000.0
2008-11-25 12:24:00,5.80372,5.80398,5.80049,5.802,17000000.0
2008-11-25 12:25:00,5.80209,5.80228,5.79831,5.79831,12000000.0
2008-11-25 12:26:00,5.80013,5.80225,5.7987,5.80225,7000000.0
2008-11-25 12:27:00,5.80196,5.80487,5.80117,5.80487,7000000.0
2008-11-25 12:28:00,5.8047,5.80787,5.80415,5.80783,19000000.0
2008-11-25 12:29:00,5.80794,5.80843,5.80361,5.80471,12000000.0
2008-11-25 12:30:00,5.80405,5.80462,5.80182,5.80426,10000000.0
2008-11-25 12:31:00,5.80401,5.8053,5.80286,5.80419,12000000.0
2008-11-25 12:32:00,5.80389,5.80427,5.80088,5.8015,12000000.0
2008-11-25 12:33:00,5.80252,5.8053,5.80133,5.8049,15000000.0
2008-11-25 12:34:00,5.80491,5.80509,5.8036,5.80389,12000000.0
2008-11-25 12:35:00,5.80371,5.80371,5.79762,5.79868,12000000.0
2008-11-25 12:36:00,5.79763,5.80066,5.79763,5.80014,15000000.0
2008-11-25 12:37:00,5.79973,5.80144,5.79973,5.80144,8000000.0
2008-11-25 12:38:00,5.80136,5.80158,5.79989,5.80117,15000000.0
2008-11-25 12:39:00,5.80027,5.80098,5.79847,5.79847,14000000.0
2008-11-25 12:40:00,5.79867,5.8003,5.79778,5.79951,18000000.0
2008-11-25 12:41:00,5.79686,5.79806,5.79319,5.79319,11000000.0
2008-11-25 12:42:00,5.79455,5.79708,5.79169,5.79667,17000000.0
2008-11-25 12:43:00,5.79781,5.79788,5.79422,5.79437,11000000.0
2008-11-25 12:44:00,5.79292,5.79621,5.79243,5.79565,13000000.0
2008-11-25 12:45:00,5.79526,5.79709,5.79456,5.79613,10000000.0
2008-11-25 12:46:00,5.79541,5.79728,5.79454,5.79595,20000000.0
2008-11-25 12:47:00,5.79734,5.79821,5.79614,5.7964,10000000.0
2008-11-25 12:48:00,5.79711,5.79711,5.79565,5.79588,10000000.0
2008-11-25 12:49:00,5.79717,5.79745,5.7957,5.79586,15000000.0
2008-11-25 12:50:00,5.79624,5.79725,5.79559,5.79648,14000000.0
2008-11-25 12:51:00,5.79628,5.79724,5.7948,5.79503,14000000.0
2008-11-25 12:52:00,5.79459,5.79549,5.7943,5.79549,9000000.0
2008-11-25 12:53:00,5.79605,5.79657,5.79501,5.79641,9000000.0
2008-11-25 12:54:00,5.7979,5.79848,5.79598,5.79671,20000000.0
2008-11-25 12:55:00,5.79717,5.798,5.7963,5.79761,12000000.0
2008-11-25 12:56:00,5.79775,5.80156,5.79725,5.80156,7000000.0
2008-11-25 12:57:00,5.80212,5.80275,5.80089,5.80166,13000000.0
2008-11-25 12:58:00,5.80243,5.80307,5.79851,5.79867,16000000.0
2008-11-25 12:59:00,5.79935,5.80081,5.79835,5.79868,14000000.0
2008-11-25 13:00:00,5.80075,5.80236,5.79732,5.79828,12000000.0
2008-11-25 13:01:00,5.79889,5.80066,5.79553,5.79641,17000000.0
2008-11-25 13:02:00,5.79731,5.7978,5.79609,5.79742,10000000.0
2008-11-25 13:03:00,5.7971,5.80074,5.7971,5.80074,22000000.0
2008-11-25 13:04:00,5.80085,5.80132,5.79861,5.80132,20000000.0
2008-11-25 13:05:00,5.80008,5.80069,5.79785,5.79785,14000000.0
2008-11-25 13:06:00,5.79883,5.80018,5.79766,5.79766,17000000.0
2008-11-25 13:07:00,5.79646,5.80011,5.79582,5.80011,22000000.0
2008-11-25 13:08:00,5.79904,5.80074,5.79864,5.80059,12000000.0
2008-11-25 13:09:00,5.79933,5.80014,5.79765,5.79971,12000000.0
2008-11-25 13:10:00,5.79898,5.79988,5.79832,5.79954,20000000.0
2008-11-25 13:11:00,5.79903,5.79973,5.79606,5.79732,12000000.0
2008-11-25 13:12:00,5.79827,5.79833,5.79634,5.79706,16000000.0
2008-11-25 13:13:00,5.79882,5.80033,5.79714,5.79854,14000000.0
2008-11-25 13:14:00,5.79843,5.79886,5.79597,5.79613,17000000.0
2008-11-25 13:15:00,5.79702,5.79728,5.79647,5.79719,7000000.0
2008-11-25 13:16:00,5.79698,5.79805,5.79645,5.79645,9000000.0
2008-11-25 13:17:00,5.79762,5.79847,5.79664,5.7976,15000000.0
2008-11-25 13:18:00,5.79811,5.79842,5.79618,5.79767,17000000.0
2008-11-25 13:19:00,5.7976,5.79819,5.79514,5.79591,15000000.0
2008-11-25 13:20:00,5.7969,5.79819,5.79612,5.79671,12000000.0
2008-11-25 13:21:00,5.79638,5.79696,5.79303,5.79617,24000000.0
2008-11-25 13:22:00,5.79685,5.79861,5.79585,5.79841,12000000.0
2008-11-25 13:23:00,5.79883,5.80062,5.79684,5.79777,12000000.0
2008-11-25 13:24:00,5.79794,5.79836,5.79634,5.79755,18000000.0
2008-11-25 13:25:00,5.79709,5.79919,5.79648,5.79648,12000000.0
2008-11-25 13:26:00,5.79779,5.79903,5.79672,5.79802,12000000.0
2008-11-25 13:27:00,5.79618,5.79713,5.79571,5.79638,9000000.0
2008-11-25 13:28:00,5.79611,5.79661,5.79389,5.7958,15000000.0
2008-11-25 13:29:00,5.79562,5.79688,5.79483,5.79571,14000000.0
2008-11-25 13:30:00,5.79589,5.79689,5.79466,5.79544,11000000.0
2008-11-25 13:31:00,5.79699,5.79781,5.79615,5.79781,11000000.0
2008-11-25 13:32:00,5.7973,5.79752,5.7964,5.79657,8000000.0
2008-11-25 13:33:00,5.7961,5.79663,5.79369,5.7953,14000000.0
2008-11-25 13:34:00,5.79465,5.79669,5.79432,5.79521,11000000.0
2008-11-25 13:35:00,5.79536,5.79831,5.79536,5.79756,16000000.0
2008-11-25 13:36:00,5.7969,5.79783,5.79663,5.79783,8000000.0
2008-11-25 13:37:00,5.79824,5.80007,5.79751,5.80007,17000000.0
2008-11-25 13:38:00,5.80069,5.8027,5.79959,5.8012,14000000.0
2008-11-25 13:39:00,5.80197,5.8024,5.80103,5.80103,10000000.0
2008-11-25 13:40:00,5.80109,5.8013,5.79971,5.80012,8000000.0
2008-11-25 13:41:00,5.7977,5.80066,5.79712,5.8005,11000000.0
2008-11-25 13:42:00,5.79855,5.79978,5.79695,5.79723,14000000.0
2008-11-25 13:43:00,5.79811,5.79811,5.79657,5.79766,11000000.0
2008-11-25 13:44:00,5.79571,5.79774,5.79539,5.79743,11000000.0
2008-11-25 13:45:00,5.79621,5.79621,5.79254,5.79396,14000000.0
2008-11-25 13:46:00,5.79308,5.79341,5.78823,5.79008,11000000.0
2008-11-25 13:47:00,5.78942,5.79061,5.78841,5.78899,13000000.0
2008-11-25 13:48:00,5.78928,5.78928,5.78356,5.78356,14000000.0
2008-11-25 13:49:00,5.78408,5.78657,5.78207,5.78443,12000000.0
2008-11-25 13:50:00,5.78347,5.78409,5.7811,5.78368,16000000.0
2008-11-25 13:51:00,5.78411,5.7849,5.78244,5.78416,14000000.0
2008-11-25 13:52:00,5.78492,5.78596,5.78359,5.78477,10000000.0
2008-11-25 13:53:00,5.78463,5.7854,5.78355,5.78362,10000000.0
2008-11-25 13:54:00,5.78478,5.785,5.78177,5.78221,8000000.0
2008-11-25 13:55:00,5.78364,5.78364,5.78047,5.78234,13000000.0
2008-11-25 13:56:00,5.78086,5.78408,5.78086,5.78285,17000000.0
2008-11-25 13:57:00,5.78346,5.78619,5.78308,5.78524,13000000.0
2008-11-25 13:58:00,5.78469,5.786,5.78445,5.78483,7000000.0
2008-11-25 13:59:00,5.78687,5.78709,5.78412,5.78473,9000000.0
2008-11-25 14:00:00,5.78668,5.78677,5.78361,5.78461,7000000.0
2008-11-25 14:01:00,5.78363,5.78413,5.78186,5.7824,11000000.0
2008-11-25 14:02:00,5.78106,5.78352,5.78011,5.78189,19000000.0
2008-11-25 14:03:00,5.78282,5.78463,5.78222,5.78369,13000000.0
2008-11-25 14:04:00,5.78397,5.78493,5.78331,5.78334,22000000.0
2008-11-25 14:05:00,5.78438,5.7858,5.78421,5.78496,17000000.0
2008-11-25 14:06:00,5.78581,5.78676,5.78525,5.78663,11000000.0
2008-11-25 14:07:00,5.78522,5.78698,5.78483,5.78599,9000000.0
2008-11-25 14:08:00,5.78597,5.78662,5.78455,5.78662,11000000.0
2008-11-25 14:09:00,5.78744,5.78982,5.787,5.78934,12000000.0
2008-11-25 14:10:00,5.78811,5.79026,5.78772,5.78909,13000000.0
2008-11-25 14:11:00,5.79014,5.79202,5.78915,5.79152,14000000.0
2008-11-25 14:12:00,5.79071,5.79173,5.79071,5.79078,11000000.0
2008-11-25 14:13:00,5.79077,5.79088,5.78804,5.78866,11000000.0
2008-11-25 14:14:00,5.78824,5.78916,5.78778,5.78834,7000000.0
2008-11-25 14:15:00,5.78815,5.78815,5.78653,5.7881,14000000.0
2008-11-25 14:16:00,5.7883,5.78952,5.78724,5.78898,13000000.0
2008-11-25 14:17:00,5.78979,5.7907,5.78832,5.79001,22000000.0
2008-11-25 14:18:00,5.78937,5.79057,5.7893,5.79057,15000000.0
2008-11-25 14:19:00,5.79011,5.79153,5.78986,5.7906,12000000.0
2008-11-25 14:20:00,5.79103,5.79161,5.79048,5.79143,7000000.0
2008-11-25 14:21:00,5.79297,5.79453,5.79134,5.79344,13000000.0
2008-11-25 14:22:00,5.794,5.794,5.79005,5.79135,8000000.0
2008-11-25 14:23:00,5.79132,5.79204,5.79044,5.79204,11000000.0
2008-11-25 14:24:00,5.79121,5.792,5.79009,5.79009,13000000.0
2008-11-25 14:25:00,5.79089,5.79402,5.79037,5.79402,15000000.0
2008-11-25 14:26:00,5.79362,5.7938,5.7921,5.79233,8000000.0
2008-11-25 14:27:00,5.79336,5.79413,5.79077,5.79241,10000000.0
2008-11-25 14:28:00,5.79372,5.79386,5.79064,5.79197,11000000.0
2008-11-25 14:29:00,5.79367,5.79531,5.79273,5.79413,21000000.0
2008-11-25 14:30:00,5.79516,5.79645,5.79422,5.7963,11000000.0
2008-11-25 14:31:00,5.79615,5.79729,5.79423,5.79423,17000000.0
2008-11-25 14:32:00,5.79621,5.79762,5.79517,5.79616,15000000.0
2008-11-25 14:33:00,5.79607,5.79666,5.79548,5.79657,8000000.0
2008-11-25 14:34:00,5.79529,5.7962,5.79427,5.7962,9000000.0
2008-11-25 14:35:00,5.79513,5.7971,5.79409,5.79409,11000000.0
2008-11-25 14:36:00,5.79455,5.7949,5.79312,5.79461,15000000.0
2008-11-25 14:37:00,5.79451,5.79454,5.79211,5.7931,8000000.0
2008-11-25 14:38:00,5.79274,5.79344,5.79182,5.79182,10000000.0
2008-11-25 14:39:00,5.79379,5.79379,5.79088,5.79128,19000000.0
2008-11-25 14:40:00,5.79282,5.79409,5.7919,5.79303,15000000.0
2008-11-25 14:41:00,5.7928,5.79313,5.79183,5.79253,15000000.0
2008-11-25 14:42:00,5.79267,5.7974,5.79267,5.7974,17000000.0
2008-11-25 14:43:00,5.79711,5.79968,5.79519,5.79791,15000000.0
2008-11-25 14:44:00,5.80014,5.80209,5.79865,5.80209,15000000.0
2008-11-25 14:45:00,5.80136,5.80213,5.80001,5.80213,9000000.0
2008-11-25 14:46:00,5.80425,5.80801,5.80267,5.80801,11000000.0
2008-11-25 14:47:00,5.80924,5.81118,5.80748,5.81118,12000000.0
2008-11-25 14:48:00,5.81269,5.81439,5.81045,5.81251,12000000.0
2008-11-25 14:49:00,5.81223,5.81337,5.81004,5.81088,12000000.0
2008-11-25 14:50:00,5.81019,5.81228,5.80872,5.81118,15000000.0
2008-11-25 14:51:00,5.80905,5.80981,5.80748,5.80869,10000000.0
2008-11-25 14:52:00,5.80816,5.80882,5.80548,5.80673,13000000.0
2008-11-25 14:53:00,5.80663,5.80663,5.80462,5.80607,13000000.0
2008-11-25 14:54:00,5.80569,5.80593,5.80352,5.80475,9000000.0
2008-11-25 14:55:00,5.80416,5.80461,5.8017,5.80461,16000000.0
2008-11-25 14:56:00,5.8054,5.80614,5.80427,5.80488,15000000.0
2008-11-25 14:57:00,5.80432,5.80448,5.80243,5.80306,15000000.0
2008-11-25 14:58:00,5.80203,5.8028,5.80135,5.8028,11000000.0
2008-11-25 14:59:00,5.80319,5.80487,5.80271,5.80366,14000000.0
2008-11-25 15:00:00,5.80371,5.80519,5.80239,5.80411,18000000.0
2008-11-25 15:01:00,5.80477,5.80477,5.80287,5.80333,12000000.0
2008-11-25 15:02:00,5.80428,5.8055,5.80378,5.8055,7000000.0
2008-11-25 15:03:00,5.80727,5.81002,5.80541,5.80989,18000000.0
2008-11-25 15:04:00,5.81023,5.81118,5.80708,5.81114,21000000.0
2008-11-25 15:05:00,5.81152,5.8136,5.81066,5.81226,13000000.0
2008-11-25 15:06:00,5.81404,5.81541,5.81159,5.81159,14000000.0
2008-11-25 15:07:00,5.81296,5.81296,5.80846,5.81017,22000000.0
2008-11-25 15:08:00,5.80927,5.81248,5.80858,5.81038,10000000.0
2008-11-25 15:09:00,5.81054,5.81207,5.81054,5.81195,9000000.0
2008-11-25 15:10:00,5.81075,5.81288,5.81075,5.81207,14000000.0
2008-11-25 15:11:00,5.8116,5.81229,5.81015,5.81229,12000000.0
2008-11-25 15:12:00,5.81139,5.81228,5.80943,5.81055,13000000.0
2008-11-25 15:13:00,5.81006,5.81252,5.80943,5.8123,12000000.0
2008-11-25 15:14:00,5.81251,5.81286,5.81081,5.81119,10000000.0
2008-11-25 15:15:00,5.81127,5.81131,5.80291,5.80392,16000000.0
2008-11-25 15:16:00,5.80181,5.80354,5.7972,5.7972,15000000.0
2008-11-25 15:17:00,5.79555,5.79727,5.79178,5.79618,14000000.0
2008-11-25 15:18:00,5.79616,5.79777,5.79274,5.79417,12000000.0
2008-11-25 15:19:00,5.79359,5.80043,5.79226,5.79434,11000000.0
2008-11-25 15:20:00,5.79167,5.79351,5.78886,5.79045,14000000.0
2008-11-25 15:21:00,5.79011,5.79563,5.78737,5.79085,14000000.0
2008-11-25 15:22:00,5.7926,5.79358,5.78958,5.79358,10000000.0
2008-11-25 15:23:00,5.79264,5.79581,5.79134,5.79581,11000000.0
2008-11-25 15:24:00,5.79515,5.79638,5.79357,5.79357,10000000.0
2008-11-25 15:25:00,5.79492,5.79612,5.79309,5.7943,16000000.0
2008-11-25 15:26:00,5.79392,5.7956,5.79163,5.79363,15000000.0
2008-11-25 15:27:00,5.79325,5.79325,5.79058,5.7928,10000000.0
2008-11-25 15:28:00,5.79377,5.79433,5.7916,5.79256,11000000.0
2008-11-25 15:29:00,5.79216,5.79305,5.78984,5.78987,19000000.0
2008-11-25 15:30:00,5.78984,5.79048,5.78502,5.78784,10000000.0
2008-11-25 15:31:00,5.78741,5.78741,5.78234,5.78251,14000000.0
2008-11-25 15:32:00,5.78131,5.78417,5.77514,5.77759,12000000.0
2008-11-25 15:33:00,5.7758,5.7779,5.77417,5.77552,20000000.0
2008-11-25 15:34:00,5.77505,5.77531,5.76884,5.76897,12000000.0
2008-11-25 15:35:00,5.76758,5.76808,5.76282,5.76599,12000000.0
2008-11-25 15:36:00,5.76555,5.76569,5.75923,5.75923,10000000.0
2008-11-25 15:37:00,5.76239,5.76349,5.75493,5.75802,10000000.0
2008-11-25 15:38:00,5.75656,5.75687,5.75263,5.75455,13000000.0
2008-11-25 15:39:00,5.75258,5.75258,5.74722,5.74722,7000000.0
2008-11-25 15:40:00,5.74605,5.7498,5.74172,5.74172,10000000.0
2008-11-25 15:41:00,5.74665,5.74665,5.73948,5.73948,9000000.0
2008-11-25 15:42:00,5.7385,5.74036,5.73493,5.73761,13000000.0
2008-11-25 15:43:00,5.7374,5.73933,5.73533,5.7367,16000000.0
2008-11-25 15:44:00,5.73858,5.73858,5.72976,5.73434,14000000.0
2008-11-25 15:45:00,5.7298,5.73198,5.72429,5.72728,15000000.0
2008-11-25 15:46:00,5.72748,5.7301,5.72262,5.72341,13000000.0
2008-11-25 15:47:00,5.72477,5.72728,5.72378,5.72726,9000000.0
2008-11-25 15:48:00,5.72865,5.73081,5.72639,5.72898,21000000.0
2008-11-25 15:49:00,5.72989,5.7301,5.72502,5.7301,23000000.0
2008-11-25 15:50:00,5.73103,5.73291,5.72874,5.73245,12000000.0
2008-11-25 15:51:00,5.73193,5.73368,5.72956,5.73368,19000000.0
2008-11-25 15:52:00,5.73499,5.73729,5.73328,5.73539,15000000.0
2008-11-25 15:53:00,5.73616,5.73854,5.73506,5.737,14000000.0
2008-11-25 15:54:00,5.73809,5.73934,5.73508,5.73603,15000000.0
2008-11-25 15:55:00,5.73311,5.73338,5.72489,5.72603,12000000.0
2008-11-25 15:56:00,5.72445,5.73092,5.72142,5.72331,18000000.0
2008-11-25 15:57:00,5.72289,5.72289,5.71507,5.71774,10000000.0
2008-11-25 15:58:00,5.71951,5.71951,5.71679,5.71899,22000000.0
2008-11-25 15:59:00,5.71995,5.72269,5.71802,5.72269,12000000.0
2008-11-25 16:00:00,5.72409,5.72522,5.71803,5.71904,12000000.0
2008-11-25 16:01:00,5.71816,5.72029,5.71432,5.71741,12000000.0
2008-11-25 16:02:00,5.7165,5.71664,5.71324,5.71468,13000000.0
2008-11-25 16:03:00,5.71676,5.71728,5.71444,5.71496,13000000.0
2008-11-25 16:04:00,5.71723,5.71989,5.71675,5.71989,11000000.0
2008-11-25 16:05:00,5.72064,5.72082,5.71783,5.71883,9000000.0
2008-11-25 16:06:00,5.71804,5.71928,5.71534,5.71918,14000000.0
2008-11-25 16:07:00,5.71791,5.71928,5.71313,5.71399,15000000.0
2008-11-25 16:08:00,5.71323,5.71468,5.70964,5.71436,15000000.0
2008-11-25 16:09:00,5.71442,5.71482,5.71166,5.71252,17000000.0
2008-11-25 16:10:00,5.71114,5.71114,5.70572,5.7086,14000000.0
2008-11-25 16:11:00,5.70738,5.70875,5.70562,5.70617,9000000.0
2008-11-25 16:12:00,5.70518,5.70703,5.70121,5.70247,15000000.0
2008-11-25 16:13:00,5.70231,5.70443,5.70004,5.70331,14000000.0
2008-11-25 16:14:00,5.70334,5.70466,5.69959,5.70209,12000000.0
2008-11-25 16:15:00,5.70243,5.70643,5.7012,5.70603,14000000.0
2008-11-25 16:16:00,5.70646,5.70707,5.70226,5.70226,13000000.0
2008-11-25 16:17:00,5.70276,5.70413,5.69757,5.69757,18000000.0
2008-11-25 16:18:00,5.69474,5.69795,5.69272,5.69613,13000000.0
2008-11-25 16:19:00,5.69519,5.69585,5.69305,5.69533,8000000.0
2008-11-25 16:20:00,5.69661,5.69922,5.69486,5.69832,13000000.0
2008-11-25 16:21:00,5.69439,5.70115,5.69439,5.70115,12000000.0
2008-11-25 16:22:00,5.7032,5.70511,5.70081,5.70489,11000000.0
2008-11-25 16:23:00,5.70378,5.70569,5.70066,5.70271,14000000.0
2008-11-25 16:24:00,5.70139,5.70179,5.69749,5.69891,15000000.0
2008-11-25 16:25:00,5.69971,5.70175,5.69684,5.70175,11000000.0
2008-11-25 16:26:00,5.70498,5.70645,5.70378,5.70597,8000000.0
2008-11-25 16:27:00,5.70693,5.70772,5.70391,5.70709,10000000.0
2008-11-25 16:28:00,5.70719,5.70727,5.70313,5.70346,15000000.0
2008-11-25 16:29:00,5.70293,5.70422,5.70189,5.70422,7000000.0
2008-11-25 16:30:00,5.70256,5.70473,5.70223,5.70405,16000000.0
2008-11-25 16:31:00,5.70539,5.70776,5.70351,5.70616,14000000.0
2008-11-25 16:32:00,5.70651,5.71031,5.70651,5.71031,7000000.0
2008-11-25 16:33:00,5.70955,5.7122,5.70845,5.7122,8000000.0
2008-11-25 16:34:00,5.71244,5.71244,5.70966,5.71148,8000000.0
2008-11-25 16:35:00,5.71099,5.71448,5.71056,5.71448,9000000.0
2008-11-25 16:36:00,5.71308,5.71361,5.71,5.71134,13000000.0
2008-11-25 16:37:00,5.71075,5.71211,5.70685,5.70807,18000000.0
2008-11-25 16:38:00,5.71005,5.71204,5.70866,5.71055,18000000.0
2008-11-25 16:39:00,5.71181,5.71369,5.71057,5.71234,20000000.0
2008-11-25 16:40:00,5.71168,5.71344,5.70895,5.71108,13000000.0
2008-11-25 16:41:00,5.70861,5.71258,5.70861,5.71233,20000000.0
2008-11-25 16:42:00,5.71235,5.7141,5.70952,5.71206,18000000.0
2008-11-25 16:43:00,5.71246,5.71621,5.71168,5.71423,15000000.0
2008-11-25 16:44:00,5.71649,5.71815,5.71313,5.71617,20000000.0
2008-11-25 16:45:00,5.71656,5.72099,5.7156,5.71764,13000000.0
2008-11-25 16:46:00,5.71718,5.71718,5.71273,5.71383,15000000.0
2008-11-25 16:47:00,5.71237,5.715,5.71148,5.71432,8000000.0
2008-11-25 16:48:00,5.71407,5.7147,5.71221,5.7147,11000000.0
2008-11-25 16:49:00,5.71553,5.71608,5.71204,5.71204,12000000.0
2008-11-25 16:50:00,5.71324,5.71431,5.71055,5.71129,15000000.0
2008-11-25 16:51:00,5.7106,5.7125,5.70792,5.70864,18000000.0
2008-11-25 16:52:00,5.70983,5.71225,5.70941,5.7108,14000000.0
2008-11-25 16:53:00,5.71062,5.71318,5.71006,5.71318,8000000.0
2008-11-25 16:54:00,5.71303,5.71411,5.71173,5.71411,11000000.0
2008-11-25 16:55:00,5.71545,5.71759,5.7135,5.71718,12000000.0
2008-11-25 16:56:00,5.71875,5.72005,5.71777,5.71805,10000000.0
2008-11-25 16:57:00,5.71871,5.71871,5.71582,5.71806,8000000.0
2008-11-25 16:58:00,5.71714,5.71831,5.71633,5.71681,9000000.0
2008-11-25 16:59:00,5.71709,5.71858,5.71581,5.71766,13000000.0
2008-11-25 17:00:00,5.71708,5.71708,5.70982,5.70982,11000000.0
2008-11-25 17:01:00,5.71546,5.71613,5.71077,5.71551,12000000.0
2008-11-25 17:02:00,5.71391,5.71536,5.71094,5.71094,10000000.0
2008-11-25 17:03:00,5.71188,5.71254,5.70857,5.71173,16000000.0
2008-11-25 17:04:00,5.7123,5.71449,5.70887,5.71235,13000000.0
2008-11-25 17:05:00,5.71293,5.71372,5.70959,5.71095,16000000.0
2008-11-25 17:06:00,5.7099,5.71057,5.70637,5.70872,12000000.0
2008-11-25 17:07:00,5.70621,5.70791,5.70476,5.70617,8000000.0
2008-11-25 17:08:00,5.70754,5.70859,5.70507,5.7085,21000000.0
2008-11-25 17:09:00,5.70835,5.70908,5.70535,5.70734,16000000.0
2008-11-25 17:10:00,5.70556,5.70689,5.70451,5.70684,11000000.0
2008-11-25 17:11:00,5.70825,5.70875,5.70611,5.7079,11000000.0
2008-11-25 17:12:00,5.70843,5.70937,5.7077,5.70937,9000000.0
2008-11-25 17:13:00,5.7092,5.71157,5.70821,5.71157,9000000.0
2008-11-25 17:14:00,5.71157,5.71212,5.70839,5.70864,17000000.0
2008-11-25 17:15:00,5.70661,5.7097,5.70639,5.70933,11000000.0
2008-11-25 17:16:00,5.71092,5.71614,5.7109,5.71392,15000000.0
2008-11-25 17:17:00,5.71513,5.71893,5.71072,5.71767,13000000.0
2008-11-25 17:18:00,5.71874,5.71891,5.71567,5.71891,15000000.0
2008-11-25 17:19:00,5.71983,5.72165,5.71841,5.72021,17000000.0
2008-11-25 17:20:00,5.71979,5.71979,5.71709,5.71774,12000000.0
2008-11-25 17:21:00,5.71689,5.71934,5.71581,5.71934,7000000.0
2008-11-25 17:22:00,5.71855,5.71955,5.7163,5.71886,14000000.0
2008-11-25 17:23:00,5.71899,5.71928,5.71703,5.71857,13000000.0
2008-11-25 17:24:00,5.71901,5.71951,5.71801,5.71923,9000000.0
2008-11-25 17:25:00,5.71942,5.71942,5.71533,5.71653,11000000.0
2008-11-25 17:26:00,5.7173,5.71799,5.71508,5.7165,16000000.0
2008-11-25 17:27:00,5.71664,5.7167,5.7132,5.71545,9000000.0
2008-11-25 17:28:00,5.7153,5.7153,5.71248,5.71404,15000000.0
2008-11-25 17:29:00,5.7138,5.71415,5.7123,5.71314,11000000.0
2008-11-25 17:30:00,5.71394,5.71559,5.71285,5.71559,19000000.0
2008-11-25 17:31:00,5.71574,5.71597,5.71375,5.71538,11000000.0
2008-11-25 17:32:00,5.71599,5.71796,5.71534,5.71796,9000000.0
2008-11-25 17:33:00,5.71789,5.7199,5.71742,5.71974,10000000.0
2008-11-25 17:34:00,5.71905,5.72031,5.7169,5.71816,14000000.0
2008-11-25 17:35:00,5.7163,5.71836,5.7163,5.71771,13000000.0
2008-11-25 17:36:00,5.71847,5.7187,5.71655,5.71849,11000000.0
2008-11-25 17:37:00,5.7177,5.71915,5.71643,5.71898,15000000.0
2008-11-25 17:38:00,5.72025,5.72323,5.71846,5.7221,17000000.0
2008-11-25 17:39:00,5.72323,5.7237,5.72071,5.72288,8000000.0
2008-11-25 17:40:00,5.72454,5.72722,5.72255,5.72722,12000000.0
2008-11-25 17:41:00,5.7278,5.72931,5.72544,5.72878,21000000.0
2008-11-25 17:42:00,5.72961,5.7323,5.72797,5.7323,13000000.0
2008-11-25 17:43:00,5.73391,5.73401,5.72924,5.7331,11000000.0
2008-11-25 17:44:00,5.73375,5.73501,5.73223,5.73342,19000000.0
2008-11-25 17:45:00,5.73404,5.73491,5.73146,5.73233,10000000.0
2008-11-25 17:46:00,5.73161,5.73367,5.73133,5.73367,13000000.0
2008-11-25 17:47:00,5.7332,5.73354,5.73206,5.73241,9000000.0
2008-11-25 17:48:00,5.73312,5.73589,5.73193,5.73565,14000000.0
2008-11-25 17:49:00,5.73653,5.73844,5.73384,5.73796,14000000.0
2008-11-25 17:50:00,5.73674,5.73724,5.7307,5.73224,17000000.0
2008-11-25 17:51:00,5.73278,5.73545,5.73176,5.73545,13000000.0
2008-11-25 17:52:00,5.7368,5.73747,5.73451,5.7358,24000000.0
2008-11-25 17:53:00,5.73558,5.73735,5.734,5.73715,16000000.0
2008-11-25 17:54:00,5.73898,5.74042,5.73659,5.73868,16000000.0
2008-11-25 17:55:00,5.73838,5.73838,5.73404,5.73497,13000000.0
2008-11-25 17:56:00,5.73526,5.73701,5.73191,5.73389,15000000.0
2008-11-25 17:57:00,5.73449,5.73471,5.7323,5.73412,10000000.0
2008-11-25 17:58:00,5.73448,5.73645,5.73317,5.73643,15000000.0
2008-11-25 17:59:00,5.73626,5.73626,5.73207,5.73299,13000000.0
2008-11-25 18:00:00,5.73113,5.73141,5.72925,5.7307,7000000.0
2008-11-25 18:01:00,5.72972,5.73251,5.72959,5.73083,18000000.0
2008-11-25 18:02:00,5.7301,5.73248,5.72935,5.73121,17000000.0
2008-11-25 18:03:00,5.73062,5.73239,5.73035,5.73207,16000000.0
2008-11-25 18:04:00,5.73278,5.73575,5.73278,5.73497,14000000.0
2008-11-25 18:05:00,5.7335,5.73583,5.73317,5.7345,13000000.0
2008-11-25 18:06:00,5.7392,5.75027,5.73802,5.74795,18000000.0
2008-11-25 18:07:00,5.75095,5.75853,5.74679,5.75853,12000000.0
2008-11-25 18:08:00,5.75969,5.76093,5.75504,5.75851,18000000.0
2008-11-25 18:09:00,5.7584,5.75931,5.7561,5.75668,12000000.0
2008-11-25 18:10:00,5.75641,5.75737,5.75445,5.75668,13000000.0
2008-11-25 18:11:00,5.75582,5.75661,5.75476,5.75565,10000000.0
2008-11-25 18:12:00,5.75398,5.7546,5.75206,5.75223,11000000.0
2008-11-25 18:13:00,5.75156,5.75181,5.74953,5.75105,14000000.0
2008-11-25 18:14:00,5.75186,5.75186,5.74847,5.74918,10000000.0
2008-11-25 18:15:00,5.74958,5.75097,5.74807,5.74961,10000000.0
2008-11-25 18:16:00,5.7471,5.74836,5.74573,5.74829,9000000.0
2008-11-25 18:17:00,5.7472,5.7477,5.74492,5.74579,18000000.0
2008-11-25 18:18:00,5.74608,5.74608,5.74029,5.74086,14000000.0
2008-11-25 18:19:00,5.73977,5.74141,5.7389,5.74057,10000000.0
2008-11-25 18:20:00,5.74179,5.74225,5.73872,5.74002,15000000.0
2008-11-25 18:21:00,5.74027,5.74116,5.73806,5.73962,18000000.0
2008-11-25 18:22:00,5.73921,5.7413,5.73872,5.74116,14000000.0
2008-11-25 18:23:00,5.74116,5.74116,5.73958,5.74049,7000000.0
2008-11-25 18:24:00,5.73751,5.73896,5.73495,5.73522,9000000.0
2008-11-25 18:25:00,5.73429,5.73889,5.733,5.73332,13000000.0
2008-11-25 18:26:00,5.7314,5.73301,5.72986,5.73071,16000000.0
2008-11-25 18:27:00,5.73306,5.73447,5.73164,5.73316,14000000.0
2008-11-25 18:28:00,5.73277,5.73289,5.7291,5.7291,13000000.0
2008-11-25 18:29:00,5.73068,5.73068,5.72879,5.73033,11000000.0
2008-11-25 18:30:00,5.73159,5.73345,5.72953,5.7301,16000000.0
2008-11-25 18:31:00,5.7313,5.73334,5.72986,5.73165,12000000.0
2008-11-25 18:32:00,5.73035,5.73035,5.72779,5.73029,11000000.0
2008-11-25 18:33:00,5.72985,5.73201,5.72858,5.7316,13000000.0
2008-11-25 18:34:00,5.73303,5.73346,5.73064,5.73346,13000000.0
2008-11-25 18:35:00,5.73257,5.7334,5.73124,5.73299,18000000.0
2008-11-25 18:36:00,5.73225,5.73225,5.72847,5.72909,18000000.0
2008-11-25 18:37:00,5.72795,5.72795,5.72392,5.72529,18000000.0
2008-11-25 18:38:00,5.72574,5.7267,5.72409,5.7267,11000000.0
2008-11-25 18:39:00,5.72824,5.72944,5.72694,5.72942,11000000.0
2008-11-25 18:40:00,5.72876,5.72953,5.72654,5.7292,14000000.0
2008-11-25 18:41:00,5.72949,5.72949,5.72618,5.72853,16000000.0
2008-11-25 18:42:00,5.72754,5.72807,5.72379,5.72547,14000000.0
2008-11-25 18:43:00,5.72349,5.72381,5.72097,5.72144,10000000.0
2008-11-25 18:44:00,5.71976,5.72217,5.71872,5.7211,13000000.0
2008-11-25 18:45:00,5.72075,5.72075,5.71718,5.71981,13000000.0
2008-11-25 18:46:00,5.71883,5.71883,5.71494,5.71615,12000000.0
2008-11-25 18:47:00,5.71496,5.71496,5.7116,5.71382,14000000.0
2008-11-25 18:48:00,5.71482,5.71514,5.71341,5.71514,15000000.0
2008-11-25 18:49:00,5.71504,5.71593,5.71177,5.71192,12000000.0
2008-11-25 18:50:00,5.7126,5.71646,5.71227,5.71646,9000000.0
2008-11-25 18:51:00,5.71646,5.71943,5.7146,5.71686,17000000.0
2008-11-25 18:52:00,5.71582,5.71687,5.71227,5.71227,9000000.0
2008-11-25 18:53:00,5.71347,5.71463,5.71138,5.71311,14000000.0
2008-11-25 18:54:00,5.71332,5.7147,5.7107,5.71169,14000000.0
2008-11-25 18:55:00,5.71066,5.71066,5.70861,5.70873,10000000.0
2008-11-25 18:56:00,5.7084,5.70928,5.7075,5.70869,16000000.0
2008-11-25 18:57:00,5.70858,5.71108,5.70744,5.7094,17000000.0
2008-11-25 18:58:00,5.71002,5.71181,5.70922,5.70943,14000000.0
2008-11-25 18:59:00,5.71177,5.71319,5.71088,5.7131,14000000.0
2008-11-25 19:00:00,5.71445,5.71445,5.71186,5.71261,15000000.0
2008-11-25 19:01:00,5.71229,5.71229,5.70849,5.70863,15000000.0
2008-11-25 19:02:00,5.7091,5.71127,5.70829,5.70883,14000000.0
2008-11-25 19:03:00,5.71147,5.71283,5.71008,5.71225,14000000.0
2008-11-25 19:04:00,5.71052,5.71541,5.71036,5.7154,12000000.0
2008-11-25 19:05:00,5.71556,5.71639,5.71387,5.71575,15000000.0
2008-11-25 19:06:00,5.71583,5.71598,5.71459,5.71506,16000000.0
2008-11-25 19:07:00,5.7156,5.71917,5.7156,5.719,20000000.0
2008-11-25 19:08:00,5.71792,5.72006,5.71726,5.71812,8000000.0
2008-11-25 19:09:00,5.71719,5.71956,5.71719,5.71835,17000000.0
2008-11-25 19:10:00,5.71967,5.72455,5.719,5.72455,9000000.0
2008-11-25 19:11:00,5.72417,5.72417,5.72196,5.72244,16000000.0
2008-11-25 19:12:00,5.72373,5.72708,5.72308,5.72645,13000000.0
2008-11-25 19:13:00,5.72725,5.72872,5.72595,5.72872,10000000.0
2008-11-25 19:14:00,5.72897,5.73046,5.72755,5.72893,20000000.0
2008-11-25 19:15:00,5.72853,5.72853,5.72554,5.72618,12000000.0
2008-11-25 19:16:00,5.72658,5.72677,5.72563,5.72663,8000000.0
2008-11-25 19:17:00,5.72763,5.73032,5.72689,5.72832,18000000.0
2008-11-25 19:18:00,5.7286,5.72948,5.72761,5.72881,11000000.0
2008-11-25 19:19:00,5.72882,5.7315,5.72882,5.73035,12000000.0
2008-11-25 19:20:00,5.7311,5.73397,5.73011,5.73273,14000000.0
2008-11-25 19:21:00,5.73166,5.73275,5.72973,5.73098,13000000.0
2008-11-25 19:22:00,5.72941,5.73075,5.72877,5.73075,12000000.0
2008-11-25 19:23:00,5.72938,5.73138,5.72913,5.731,14000000.0
2008-11-25 19:24:00,5.73163,5.73542,5.73107,5.73415,19000000.0
2008-11-25 19:25:00,5.73507,5.73605,5.73404,5.73577,8000000.0
2008-11-25 19:26:00,5.73569,5.73583,5.73342,5.734,7000000.0
2008-11-25 19:27:00,5.7343,5.73477,5.73222,5.73447,20000000.0
2008-11-25 19:28:00,5.73624,5.7382,5.73453,5.73691,17000000.0
2008-11-25 19:29:00,5.73609,5.73635,5.73245,5.73245,10000000.0
2008-11-25 19:30:00,5.73588,5.73588,5.73256,5.7338,15000000.0
2008-11-25 19:31:00,5.73257,5.733,5.73187,5.73282,11000000.0
2008-11-25 19:32:00,5.73316,5.73388,5.73179,5.73179,9000000.0
2008-11-25 19:33:00,5.73118,5.73264,5.72933,5.73197,14000000.0
2008-11-25 19:34:00,5.7331,5.7344,5.73156,5.73432,17000000.0
2008-11-25 19:35:00,5.73491,5.73491,5.73037,5.73042,8000000.0
2008-11-25 19:36:00,5.73187,5.73345,5.72986,5.73151,15000000.0
2008-11-25 19:37:00,5.72909,5.73111,5.72903,5.73041,8000000.0
2008-11-25 19:38:00,5.72904,5.73,5.7246,5.72662,15000000.0
2008-11-25 19:39:00,5.72657,5.72711,5.72512,5.72523,17000000.0
2008-11-25 19:40:00,5.72635,5.72943,5.72601,5.72846,16000000.0
2008-11-25 19:41:00,5.72817,5.73083,5.72808,5.73083,11000000.0
2008-11-25 19:42:00,5.72906,5.73027,5.7265,5.72863,15000000.0
2008-11-25 19:43:00,5.72773,5.72987,5.72645,5.72987,14000000.0
2008-11-25 19:44:00,5.7289,5.72993,5.7274,5.72861,14000000.0
2008-11-25 19:45:00,5.72873,5.73047,5.72836,5.7304,15000000.0
2008-11-25 19:46:00,5.73202,5.73679,5.73094,5.73679,15000000.0
2008-11-25 19:47:00,5.73592,5.73771,5.73449,5.73771,16000000.0
2008-11-25 19:48:00,5.73747,5.74028,5.73706,5.73878,16000000.0
2008-11-25 19:49:00,5.73901,5.73986,5.73766,5.73837,8000000.0
2008-11-25 19:50:00,5.74014,5.74131,5.73856,5.74078,9000000.0
2008-11-25 19:51:00,5.74121,5.74196,5.74046,5.74091,19000000.0
2008-11-25 19:52:00,5.74168,5.7421,5.7406,5.74152,11000000.0
2008-11-25 19:53:00,5.74177,5.74442,5.74131,5.74335,14000000.0
2008-11-25 19:54:00,5.74336,5.74626,5.74209,5.74345,18000000.0
2008-11-25 19:55:00,5.74203,5.74209,5.74044,5.74188,13000000.0
2008-11-25 19:56:00,5.74013,5.74092,5.73679,5.73679,10000000.0
2008-11-25 19:57:00,5.73618,5.73697,5.73152,5.73254,16000000.0
2008-11-25 19:58:00,5.73147,5.73323,5.73009,5.73215,15000000.0
2008-11-25 19:59:00,5.73287,5.73372,5.73122,5.73335,14000000.0
2008-11-25 20:00:00,5.73427,5.73427,5.73124,5.73124,11000000.0
2008-11-25 20:01:00,5.73197,5.73289,5.72826,5.73289,24000000.0
2008-11-25 20:02:00,5.73538,5.73842,5.73341,5.73842,11000000.0
2008-11-25 20:03:00,5.73933,5.73933,5.73633,5.739,11000000.0
2008-11-25 20:04:00,5.73924,5.74164,5.73803,5.74164,10000000.0
2008-11-25 20:05:00,5.74158,5.74181,5.73547,5.73765,17000000.0
2008-11-25 20:06:00,5.7351,5.73569,5.73352,5.73386,10000000.0
2008-11-25 20:07:00,5.73123,5.73374,5.72932,5.73125,14000000.0
2008-11-25 20:08:00,5.73115,5.73238,5.72929,5.73138,13000000.0
2008-11-25 20:09:00,5.72911,5.73024,5.72835,5.73002,11000000.0
2008-11-25 20:10:00,5.7286,5.7286,5.7267,5.72778,11000000.0
2008-11-25 20:11:00,5.72786,5.72814,5.72583,5.72583,9000000.0
2008-11-25 20:12:00,5.72651,5.72651,5.72218,5.72307,16000000.0
2008-11-25 20:13:00,5.72414,5.72472,5.72155,5.72358,11000000.0
2008-11-25 20:14:00,5.72366,5.72808,5.72366,5.727,19000000.0
2008-11-25 20:15:00,5.72556,5.72728,5.72454,5.72668,13000000.0
2008-11-25 20:16:00,5.72609,5.7278,5.72485,5.72685,15000000.0
2008-11-25 20:17:00,5.72704,5.72837,5.72587,5.72837,8000000.0
2008-11-25 20:18:00,5.72825,5.72838,5.72393,5.72393,14000000.0
2008-11-25 20:19:00,5.72352,5.72375,5.72032,5.72145,14000000.0
2008-11-25 20:20:00,5.71943,5.71984,5.71577,5.71658,12000000.0
2008-11-25 20:21:00,5.71662,5.71754,5.71368,5.71716,9000000.0
2008-11-25 20:22:00,5.71711,5.71832,5.71647,5.71737,17000000.0
2008-11-25 20:23:00,5.71862,5.71862,5.71626,5.71753,11000000.0
2008-11-25 20:24:00,5.71853,5.72097,5.71796,5.72071,16000000.0
2008-11-25 20:25:00,5.71942,5.72135,5.71865,5.71982,11000000.0
2008-11-25 20:26:00,5.71929,5.71929,5.71378,5.71378,8000000.0
2008-11-25 20:27:00,5.71349,5.71349,5.70901,5.70901,13000000.0
2008-11-25 20:28:00,5.71,5.7142,5.70995,5.71417,15000000.0
2008-11-25 20:29:00,5.71477,5.71594,5.71206,5.71355,16000000.0
2008-11-25 20:30:00,5.71285,5.71313,5.71002,5.71002,8000000.0
2008-11-25 20:31:00,5.7083,5.71041,5.70796,5.71009,18000000.0
2008-11-25 20:32:00,5.70932,5.7094,5.70732,5.70756,7000000.0
2008-11-25 20:33:00,5.70707,5.70916,5.7063,5.70788,13000000.0
2008-11-25 20:34:00,5.70927,5.70998,5.70839,5.70997,13000000.0
2008-11-25 20:35:00,5.70928,5.70928,5.7062,5.7073,9000000.0
2008-11-25 20:36:00,5.70883,5.70883,5.70643,5.70643,17000000.0
2008-11-25 20:37:00,5.70695,5.70695,5.70452,5.70613,14000000.0
2008-11-25 20:38:00,5.7069,5.70935,5.70582,5.7082,16000000.0
2008-11-25 20:39:00,5.70943,5.71066,5.7075,5.7075,14000000.0
2008-11-25 20:40:00,5.7077,5.70925,5.70685,5.7083,17000000.0
2008-11-25 20:41:00,5.70785,5.70845,5.7065,5.70845,16000000.0
2008-11-25 20:42:00,5.70843,5.71,5.70734,5.70982,22000000.0
2008-11-25 20:43:00,5.71114,5.71313,5.70969,5.71213,18000000.0
2008-11-25 20:44:00,5.71379,5.71639,5.71203,5.71639,16000000.0
2008-11-25 20:45:00,5.71684,5.71856,5.71579,5.71723,8000000.0
2008-11-25 20:46:00,5.71609,5.71609,5.71192,5.716,19000000.0
2008-11-25 20:47:00,5.7147,5.71548,5.71315,5.71437,12000000.0
2008-11-25 20:48:00,5.71442,5.71668,5.71386,5.71668,9000000.0
2008-11-25 20:49:00,5.7165,5.71862,5.71626,5.71805,19000000.0
2008-11-25 20:50:00,5.71826,5.72176,5.71826,5.71873,15000000.0
2008-11-25 20:51:00,5.71646,5.71948,5.71602,5.71829,9000000.0
2008-11-25 20:52:00,5.71771,5.71775,5.71604,5.71626,11000000.0
2008-11-25 20:53:00,5.71603,5.71701,5.71504,5.71582,15000000.0
2008-11-25 20:54:00,5.71553,5.71605,5.71356,5.71562,12000000.0
2008-11-25 20:55:00,5.7154,5.71558,5.71332,5.71492,18000000.0
2008-11-25 20:56:00,5.71458,5.71526,5.71418,5.71434,12000000.0
2008-11-25 20:57:00,5.71562,5.71784,5.71433,5.71643,13000000.0
2008-11-25 20:58:00,5.71887,5.7205,5.7183,5.72047,11000000.0
2008-11-25 20:59:00,5.71936,5.72151,5.7184,5.72151,11000000.0
2008-11-25 21:00:00,5.72107,5.72107,5.71799,5.7206,17000000.0
2008-11-25 21:01:00,5.72059,5.72059,5.71613,5.71812,10000000.0
2008-11-25 21:02:00,5.71743,5.71788,5.71532,5.71605,8000000.0
2008-11-25 21:03:00,5.71508,5.71751,5.71507,5.7151,19000000.0
2008-11-25 21:04:00,5.71594,5.71594,5.71332,5.71335,18000000.0
2008-11-25 21:05:00,5.71269,5.71477,5.71154,5.71154,14000000.0
2008-11-25 21:06:00,5.71363,5.71589,5.71249,5.71451,12000000.0
2008-11-25 21:07:00,5.71509,5.71536,5.71307,5.71473,10000000.0
2008-11-25 21:08:00,5.71659,5.72021,5.71591,5.72018,14000000.0
2008-11-25 21:09:00,5.72148,5.72189,5.71932,5.72093,16000000.0
2008-11-25 21:10:00,5.7213,5.72382,5.72043,5.72382,15000000.0
2008-11-25 21:11:00,5.72497,5.72645,5.72362,5.72604,13000000.0
2008-11-25 21:12:00,5.72669,5.7284,5.72578,5.72596,10000000.0
2008-11-25 21:13:00,5.72671,5.72698,5.72485,5.72604,14000000.0
2008-11-25 21:14:00,5.72747,5.72961,5.72697,5.72961,10000000.0
2008-11-25 21:15:00,5.73164,5.73525,5.73102,5.73525,15000000.0
2008-11-25 21:16:00,5.73458,5.73704,5.73324,5.73704,11000000.0
2008-11-25 21:17:00,5.7374,5.73767,5.73407,5.73481,13000000.0
2008-11-25 21:18:00,5.73357,5.73357,5.72837,5.73059,17000000.0
2008-11-25 21:19:00,5.72926,5.73129,5.72739,5.72913,12000000.0
2008-11-25 21:20:00,5.72919,5.73122,5.72782,5.72827,14000000.0
2008-11-25 21:21:00,5.72793,5.72902,5.72721,5.72902,11000000.0
2008-11-25 21:22:00,5.72913,5.73143,5.72806,5.73143,9000000.0
2008-11-25 21:23:00,5.73203,5.73243,5.72988,5.72998,7000000.0
2008-11-25 21:24:00,5.72979,5.73217,5.72915,5.73048,11000000.0
2008-11-25 21:25:00,5.72943,5.73155,5.72889,5.73155,7000000.0
2008-11-25 21:26:00,5.73107,5.73201,5.72982,5.73198,13000000.0
2008-11-25 21:27:00,5.73174,5.73174,5.72845,5.72845,11000000.0
2008-11-25 21:28:00,5.73054,5.7309,5.72684,5.72692,15000000.0
2008-11-25 21:29:00,5.72652,5.72786,5.72416,5.7275,12000000.0
2008-11-25 21:30:00,5.72733,5.72803,5.72625,5.72723,10000000.0
2008-11-25 21:31:00,5.72536,5.72697,5.72516,5.72665,10000000.0
2008-11-25 21:32:00,5.72585,5.72585,5.72376,5.72477,12000000.0
2008-11-25 21:33:00,5.72406,5.72559,5.72214,5.72348,19000000.0
2008-11-25 21:34:00,5.72376,5.72686,5.72341,5.72653,8000000.0
2008-11-25 21:35:00,5.72635,5.72836,5.72489,5.72805,20000000.0
2008-11-25 21:36:00,5.72634,5.7284,5.72513,5.72697,19000000.0
2008-11-25 21:37:00,5.72644,5.72644,5.72108,5.72259,19000000.0
2008-11-25 21:38:00,5.72158,5.72411,5.72139,5.72313,13000000.0
2008-11-25 21:39:00,5.72447,5.72447,5.72239,5.72245,17000000.0
2008-11-25 21:40:00,5.72331,5.7245,5.72283,5.72448,7000000.0
2008-11-25 21:41:00,5.72347,5.72651,5.72347,5.72445,11000000.0
2008-11-25 21:42:00,5.72481,5.72681,5.72481,5.72681,18000000.0
2008-11-25 21:43:00,5.72648,5.72732,5.72621,5.72649,13000000.0
2008-11-25 21:44:00,5.7261,5.72688,5.72467,5.72594,16000000.0
2008-11-25 21:45:00,5.72571,5.72637,5.72465,5.72589,11000000.0
2008-11-25 21:46:00,5.72541,5.72876,5.72528,5.7286,13000000.0
2008-11-25 21:47:00,5.7287,5.7287,5.72625,5.72654,13000000.0
2008-11-25 21:48:00,5.72594,5.72644,5.72352,5.72399,17000000.0
2008-11-25 21:49:00,5.72407,5.72512,5.72326,5.72326,8000000.0
2008-11-25 21:50:00,5.72404,5.72687,5.7238,5.7259,11000000.0
2008-11-25 21:51:00,5.72671,5.7269,5.72474,5.72592,13000000.0
2008-11-25 21:52:00,5.72493,5.72772,5.72465,5.727,13000000.0
2008-11-25 21:53:00,5.7262,5.7263,5.72321,5.72385,14000000.0
2008-11-25 21:54:00,5.72396,5.72396,5.72209,5.72352,11000000.0
2008-11-25 21:55:00,5.72263,5.72388,5.72237,5.72279,17000000.0
2008-11-25 21:56:00,5.72258,5.72267,5.71936,5.7207,12000000.0
2008-11-25 21:57:00,5.72079,5.72137,5.71859,5.72137,16000000.0
2008-11-25 21:58:00,5.71976,5.72057,5.71781,5.71872,9000000.0
2008-11-25 21:59:00,5.71717,5.71931,5.71542,5.71649,18000000.0
2008-11-25 22:00:00,5.71704,5.71752,5.71352,5.71489,13000000.0
2008-11-25 22:01:00,5.71484,5.71684,5.71335,5.71684,11000000.0
2008-11-25 22:02:00,5.71738,5.7186,5.71563,5.71703,17000000.0
2008-11-25 22:03:00,5.71524,5.71623,5.7109,5.71151,23000000.0
2008-11-25 22:04:00,5.71004,5.71081,5.70707,5.7073,15000000.0
2008-11-25 22:05:00,5.70729,5.70837,5.70147,5.70471,14000000.0
2008-11-25 22:06:00,5.70605,5.70832,5.70411,5.70832,15000000.0
2008-11-25 22:07:00,5.70812,5.70901,5.70762,5.70844,9000000.0
2008-11-25 22:08:00,5.7071,5.70979,5.70511,5.70979,18000000.0
2008-11-25 22:09:00,5.71155,5.71277,5.70973,5.71232,11000000.0
2008-11-25 22:10:00,5.71194,5.71213,5.70937,5.71059,7000000.0
2008-11-25 22:11:00,5.71058,5.71095,5.7084,5.70907,8000000.0
2008-11-25 22:12:00,5.70932,5.71224,5.70887,5.70958,16000000.0
2008-11-25 22:13:00,5.7105,5.7107,5.70852,5.70984,24000000.0
2008-11-25 22:14:00,5.70959,5.70959,5.70344,5.70344,9000000.0
2008-11-25 22:15:00,5.70449,5.70614,5.70162,5.70162,10000000.0
2008-11-25 22:16:00,5.70051,5.70365,5.70011,5.7036,13000000.0
2008-11-25 22:17:00,5.70436,5.70436,5.69895,5.69935,20000000.0
2008-11-25 22:18:00,5.69748,5.70144,5.69691,5.69924,11000000.0
2008-11-25 22:19:00,5.69922,5.69998,5.69727,5.69972,15000000.0
2008-11-25 22:20:00,5.69982,5.70274,5.69933,5.70187,16000000.0
2008-11-25 22:21:00,5.70237,5.70314,5.70003,5.70082,12000000.0
2008-11-25 22:22:00,5.70259,5.70377,5.70139,5.70377,14000000.0
2008-11-25 22:23:00,5.70406,5.70406,5.70253,5.70328,11000000.0
2008-11-25 22:24:00,5.70501,5.70526,5.70353,5.70526,16000000.0
2008-11-25 22:25:00,5.70527,5.70653,5.70456,5.70613,14000000.0
2008-11-25 22:26:00,5.70457,5.70847,5.70457,5.70847,10000000.0
2008-11-25 22:27:00,5.70802,5.70866,5.70589,5.70798,14000000.0
2008-11-25 22:28:00,5.70852,5.70852,5.70309,5.70335,12000000.0
2008-11-25 22:29:00,5.70407,5.7061,5.70373,5.7052,13000000.0
2008-11-25 22:30:00,5.70465,5.70465,5.70211,5.70241,8000000.0
2008-11-25 22:31:00,5.70042,5.70369,5.70025,5.70081,11000000.0
2008-11-25 22:32:00,5.70192,5.70448,5.70188,5.70434,20000000.0
2008-11-25 22:33:00,5.70438,5.70438,5.70317,5.70401,11000000.0
2008-11-25 22:34:00,5.70491,5.70529,5.70401,5.70473,10000000.0
2008-11-25 22:35:00,5.70535,5.70535,5.7008,5.70135,13000000.0
2008-11-25 22:36:00,5.69874,5.70102,5.69695,5.69808,9000000.0
2008-11-25 22:37:00,5.6969,5.69784,5.69524,5.69784,13000000.0
2008-11-25 22:38:00,5.6983,5.69893,5.6967,5.69888,9000000.0
2008-11-25 22:39:00,5.69897,5.69897,5.69666,5.6985,12000000.0
2008-11-25 22:40:00,5.69872,5.69872,5.69626,5.69698,9000000.0
2008-11-25 22:41:00,5.69727,5.69767,5.69616,5.6968,14000000.0
2008-11-25 22:42:00,5.69753,5.69814,5.69646,5.69743,13000000.0
2008-11-25 22:43:00,5.697,5.69758,5.69559,5.6965,12000000.0
2008-11-25 22:44:00,5.69642,5.69654,5.69428,5.69428,15000000.0
2008-11-25 22:45:00,5.69584,5.69752,5.69538,5.69557,13000000.0
2008-11-25 22:46:00,5.69689,5.69689,5.69472,5.69571,14000000.0
2008-11-25 22:47:00,5.69602,5.69645,5.69535,5.69574,15000000.0
2008-11-25 22:48:00,5.69513,5.6968,5.69513,5.69613,13000000.0
2008-11-25 22:49:00,5.69625,5.69801,5.69575,5.6966,13000000.0
2008-11-25 22:50:00,5.69512,5.69593,5.69444,5.69528,15000000.0
2008-11-25 22:51:00,5.69561,5.69667,5.69453,5.69606,14000000.0
2008-11-25 22:52:00,5.69678,5.69721,5.69563,5.69721,9000000.0
2008-11-25 22:53:00,5.69753,5.69787,5.69579,5.69726,15000000.0
2008-11-25 22:54:00,5.69603,5.69802,5.6959,5.69646,17000000.0
2008-11-25 22:55:00,5.69745,5.69817,5.69605,5.69727,16000000.0
2008-11-25 22:56:00,5.6967,5.69866,5.69655,5.69848,13000000.0
2008-11-25 22:57:00,5.69769,5.69788,5.69635,5.69725,8000000.0
2008-11-25 22:58:00,5.69612,5.69728,5.69612,5.69675,8000000.0
2008-11-25 22:59:00,5.69785,5.69861,5.69702,5.69816,19000000.0
2008-11-25 23:00:00,5.69794,5.69932,5.69755,5.69891,10000000.0
2008-11-25 23:01:00,5.6988,5.69908,5.69739,5.69783,7000000.0
2008-11-25 23:02:00,5.69812,5.69876,5.69659,5.69786,15000000.0
2008-11-25 23:03:00,5.69703,5.6978,5.69563,5.69688,17000000.0
2008-11-25 23:04:00,5.69679,5.69679,5.69477,5.6966,19000000.0
2008-11-25 23:05:00,5.69636,5.69636,5.69464,5.69544,9000000.0
2008-11-25 23:06:00,5.69576,5.69661,5.6952,5.6952,12000000.0
2008-11-25 23:07:00,5.69576,5.69728,5.69492,5.69657,14000000.0
2008-11-25 23:08:00,5.69687,5.69806,5.69649,5.6976,16000000.0
2008-11-25 23:09:00,5.69777,5.69866,5.6966,5.69866,9000000.0
2008-11-25 23:10:00,5.69756,5.69964,5.69735,5.69878,12000000.0
2008-11-25 23:11:00,5.69846,5.6993,5.6979,5.69834,14000000.0
2008-11-25 23:12:00,5.69901,5.69957,5.6983,5.69899,7000000.0
2008-11-25 23:13:00,5.69905,5.70064,5.69873,5.69917,14000000.0
2008-11-25 23:14:00,5.7003,5.70084,5.69877,5.6992,19000000.0
2008-11-25 23:15:00,5.69965,5.70046,5.69857,5.70013,13000000.0
2008-11-25 23:16:00,5.70016,5.70096,5.69913,5.7007,15000000.0
2008-11-25 23:17:00,5.70095,5.70095,5.69953,5.70004,11000000.0
2008-11-25 23:18:00,5.6997,5.69999,5.69858,5.69962,12000000.0
2008-11-25 23:19:00,5.69991,5.70024,5.69937,5.69969,14000000.0
2008-11-25 23:20:00,5.69975,5.70071,5.6989,5.69975,19000000.0
2008-11-25 23:21:00,5.69978,5.70016,5.69944,5.69991,7000000.0
2008-11-25 23:22:00,5.69966,5.70064,5.6991,5.6991,15000000.0
2008-11-25 23:23:00,5.70015,5.70042,5.69944,5.69984,11000000.0
2008-11-25 23:24:00,5.69992,5.70128,5.69962,5.70036,14000000.0
2008-11-25 23:25:00,5.69916,5.70011,5.69916,5.69917,11000000.0
2008-11-25 23:26:00,5.70021,5.70033,5.69932,5.69961,14000000.0
2008-11-25 23:27:00,5.69953,5.70046,5.69927,5.69985,11000000.0
2008-11-25 23:28:00,5.70078,5.70078,5.6992,5.69963,12000000.0
2008-11-25 23:29:00,5.7,5.70033,5.69932,5.69988,16000000.0
2008-11-25 23:30:00,5.70034,5.70068,5.69892,5.70017,20000000.0
2008-11-25 23:31:00,5.69935,5.70054,5.69885,5.70054,11000000.0
2008-11-25 23:32:00,5.69992,5.70107,5.69966,5.70036,16000000.0
2008-11-25 23:33:00,5.70028,5.70117,5.69928,5.70038,12000000.0
2008-11-25 23:34:00,5.69932,5.70066,5.69905,5.69991,13000000.0
2008-11-25 23:35:00,5.69965,5.69989,5.69806,5.6988,9000000.0
2008-11-25 23:36:00,5.69912,5.6994,5.69803,5.69872,9000000.0
2008-11-25 23:37:00,5.69884,5.69936,5.69781,5.6989,14000000.0
2008-11-25 23:38:00,5.69852,5.69936,5.69844,5.69902,13000000.0
2008-11-25 23:39:00,5.69855,5.69855,5.69687,5.69844,17000000.0
2008-11-25 23:40:00,5.69735,5.69849,5.69729,5.698,12000000.0
2008-11-25 23:41:00,5.6987,5.69888,5.69719,5.69867,17000000.0
2008-11-25 23:42:00,5.69871,5.69903,5.69666,5.69666,22000000.0
2008-11-25 23:43:00,5.69781,5.69816,5.69695,5.69816,15000000.0
2008-11-25 23:44:00,5.69822,5.6989,5.69728,5.69847,14000000.0
2008-11-25 23:45:00,5.69835,5.6991,5.6976,5.69865,20000000.0
2008-11-25 23:46:00,5.6985,5.69907,5.69758,5.69758,14000000.0
2008-11-25 23:47:00,5.69873,5.69873,5.69754,5.69754,10000000.0
2008-11-25 23:48:00,5.69891,5.69902,5.69787,5.69883,18000000.0
2008-11-25 23:49:00,5.69861,5.6994,5.69834,5.69889,14000000.0
2008-11-25 23:50:00,5.69862,5.69961,5.69837,5.69856,13000000.0
2008-11-25 23:51:00,5.69806,5.6996,5.6978,5.69921,8000000.0
2008-11-25 23:52:00,5.69949,5.69987,5.69907,5.69931,16000000.0
2008-11-25 23:53:00,5.69993,5.70013,5.69849,5.69942,18000000.0
2008-11-25 23:54:00,5.69979,5.70079,5.6986,5.69945,12000000.0
2008-11-25 23:55:00,5.69899,5.69917,5.69804,5.69861,19000000.0
2008-11-25 23:56:00,5.69804,5.69921,5.69795,5.69857,14000000.0
2008-11-25 23:57:00,5.69951,5.69951,5.69778,5.69874,16000000.0
2008-11-25 23:58:00,5.69865,5.69892,5.698,5.69844,13000000.0
2008-11-25 23:59:00,5.69867,5.69902,5.69785,5.69879,14000000.0
2008-11-26 00:00:00,5.69844,5.69867,5.69719,5.69725,17000000.0
2008-11-26 00:01:00,5.69732,5.6979,5.69567,5.69567,12000000.0
2008-11-26 00:02:00,5.69654,5.6972,5.69597,5.69709,15000000.0
2008-11-26 00:03:00,5.69658,5.69747,5.69531,5.69747,14000000.0
2008-11-26 00:04:00,5.69671,5.69718,5.69559,5.6956,12000000.0
2008-11-26 00:05:00,5.69584,5.6983,5.69584,5.6983,12000000.0
2008-11-26 00:06:00,5.69862,5.69886,5.6974,5.69748,12000000.0
2008-11-26 00:07:00,5.69811,5.69888,5.69774,5.69833,11000000.0
2008-11-26 00:08:00,5.69781,5.69931,5.69778,5.69931,15000000.0
2008-11-26 00:09:00,5.6993,5.6993,5.69754,5.69831,12000000.0
2008-11-26 00:10:00,5.69769,5.699,5.69769,5.69877,19000000.0
2008-11-26 00:11:00,5.69739,5.69817,5.69739,5.69741,8000000.0
2008-11-26 00:12:00,5.69739,5.69825,5.69681,5.6976,9000000.0
2008-11-26 00:13:00,5.69771,5.6989,5.69727,5.69807,13000000.0
2008-11-26 00:14:00,5.6987,5.69982,5.69819,5.69929,14000000.0
2008-11-26 00:15:00,5.69998,5.70161,5.69898,5.70105,12000000.0
2008-11-26 00:16:00,5.70129,5.70138,5.69965,5.70033,12000000.0
2008-11-26 00:17:00,5.70187,5.70206,5.70064,5.70146,10000000.0
2008-11-26 00:18:00,5.70316,5.70523,5.70176,5.7042,19000000.0
2008-11-26 00:19:00,5.70372,5.70452,5.70194,5.70262,12000000.0
2008-11-26 00:20:00,5.70273,5.70273,5.69954,5.7017,11000000.0
2008-11-26 00:21:00,5.70088,5.70088,5.69914,5.69986,14000000.0
2008-11-26 00:22:00,5.7008,5.70141,5.69968,5.70141,13000000.0
2008-11-26 00:23:00,5.70118,5.70166,5.70047,5.70147,13000000.0
2008-11-26 00:24:00,5.70215,5.7024,5.70136,5.70146,9000000.0
2008-11-26 00:25:00,5.70014,5.70149,5.70014,5.70103,13000000.0
2008-11-26 00:26:00,5.70102,5.70163,5.70036,5.70043,14000000.0
2008-11-26 00:27:00,5.7021,5.70265,5.70104,5.70144,15000000.0
2008-11-26 00:28:00,5.70285,5.70436,5.70272,5.7037,7000000.0
2008-11-26 00:29:00,5.70579,5.70579,5.70296,5.70386,17000000.0
2008-11-26 00:30:00,5.70385,5.70473,5.70296,5.70435,9000000.0
2008-11-26 00:31:00,5.70378,5.70473,5.7036,5.70411,13000000.0
2008-11-26 00:32:00,5.7036,5.70453,5.7036,5.70453,8000000.0
2008-11-26 00:33:00,5.7048,5.70498,5.70335,5.70432,19000000.0
2008-11-26 00:34:00,5.70481,5.705,5.70464,5.70464,15000000.0
2008-11-26 00:35:00,5.70367,5.70538,5.70367,5.70445,12000000.0
2008-11-26 00:36:00,5.70396,5.70509,5.70391,5.70462,15000000.0
2008-11-26 00:37:00,5.70468,5.70508,5.70468,5.70488,15000000.0
2008-11-26 00:38:00,5.70519,5.7052,5.70401,5.70486,18000000.0
2008-11-26 00:39:00,5.70466,5.70506,5.7036,5.70374,20000000.0
2008-11-26 00:40:00,5.70531,5.70625,5.70481,5.7061,10000000.0
2008-11-26 00:41:00,5.70603,5.70643,5.7055,5.70561,9000000.0
2008-11-26 00:42:00,5.70605,5.70636,5.70543,5.70621,16000000.0
2008-11-26 00:43:00,5.70587,5.70692,5.70556,5.70599,16000000.0
2008-11-26 00:44:00,5.70682,5.70709,5.70565,5.70709,10000000.0
2008-11-26 00:45:00,5.70656,5.70725,5.70615,5.70615,16000000.0
2008-11-26 00:46:00,5.70666,5.70671,5.70558,5.70621,12000000.0
2008-11-26 00:47:00,5.70694,5.70694,5.70646,5.70669,8000000.0
2008-11-26 00:48:00,5.70625,5.70625,5.7028,5.70393,16000000.0
2008-11-26 00:49:00,5.7036,5.7036,5.70099,5.70099,11000000.0
2008-11-26 00:50:00,5.70191,5.70238,5.70096,5.70108,9000000.0
2008-11-26 00:51:00,5.70162,5.70213,5.70142,5.70178,9000000.0
2008-11-26 00:52:00,5.70275,5.70284,5.70167,5.70174,18000000.0
2008-11-26 00:53:00,5.70198,5.70314,5.70132,5.70214,12000000.0
2008-11-26 00:54:00,5.70321,5.70469,5.70123,5.70314,12000000.0
2008-11-26 00:55:00,5.70464,5.70464,5.70307,5.70309,11000000.0
2008-11-26 00:56:00,5.70213,5.70362,5.70213,5.70331,14000000.0
2008-11-26 00:57:00,5.70348,5.70466,5.70263,5.70388,15000000.0
2008-11-26 00:58:00,5.70372,5.70372,5.70137,5.7016,9000000.0
2008-11-26 00:59:00,5.70209,5.70233,5.70106,5.70152,17000000.0
2008-11-26 01:00:00,5.70186,5.7038,5.70139,5.70273,12000000.0
2008-11-26 01:01:00,5.70317,5.70573,5.70288,5.70551,15000000.0
2008-11-26 01:02:00,5.70585,5.70677,5.70515,5.70584,10000000.0
2008-11-26 01:03:00,5.70646,5.70763,5.70612,5.70763,13000000.0
2008-11-26 01:04:00,5.70768,5.70828,5.70697,5.70768,13000000.0
2008-11-26 01:05:00,5.70776,5.70873,5.70752,5.70866,13000000.0
2008-11-26 01:06:00,5.70833,5.70869,5.70786,5.70812,12000000.0
2008-11-26 01:07:00,5.70865,5.71044,5.70865,5.70961,13000000.0
2008-11-26 01:08:00,5.70896,5.71024,5.70893,5.70964,15000000.0
2008-11-26 01:09:00,5.71084,5.71084,5.70885,5.71069,17000000.0
2008-11-26 01:10:00,5.71057,5.71091,5.70891,5.70891,10000000.0
2008-11-26 01:11:00,5.70973,5.71011,5.70905,5.7096,11000000.0
2008-11-26 01:12:00,5.70951,5.7102,5.70895,5.70895,10000000.0
2008-11-26 01:13:00,5.71006,5.71009,5.70819,5.70819,11000000.0
2008-11-26 01:14:00,5.70787,5.70853,5.70745,5.70817,13000000.0
2008-11-26 01:15:00,5.70821,5.70858,5.70754,5.7083,9000000.0
2008-11-26 01:16:00,5.70762,5.70937,5.70758,5.70758,12000000.0
2008-11-26 01:17:00,5.70811,5.70849,5.7075,5.70764,11000000.0
2008-11-26 01:18:00,5.70778,5.70803,5.70682,5.7077,12000000.0
2008-11-26 01:19:00,5.70804,5.70888,5.70743,5.70743,19000000.0
2008-11-26 01:20:00,5.70822,5.70932,5.70799,5.70875,11000000.0
2008-11-26 01:21:00,5.70866,5.70943,5.70816,5.70892,12000000.0
2008-11-26 01:22:00,5.70871,5.70896,5.70818,5.70896,9000000.0
2008-11-26 01:23:00,5.70903,5.71066,5.70903,5.7098,13000000.0
2008-11-26 01:24:00,5.7104,5.71177,5.71035,5.7114,14000000.0
2008-11-26 01:25:00,5.71113,5.71278,5.71107,5.71267,11000000.0
2008-11-26 01:26:00,5.71308,5.71332,5.71201,5.71319,10000000.0
2008-11-26 01:27:00,5.71321,5.71339,5.71169,5.7123,17000000.0
2008-11-26 01:28:00,5.71144,5.71293,5.71064,5.71184,13000000.0
2008-11-26 01:29:00,5.71181,5.71226,5.71103,5.71168,19000000.0
2008-11-26 01:30:00,5.71273,5.71283,5.71101,5.71101,15000000.0
2008-11-26 01:31:00,5.71133,5.71278,5.71129,5.71248,15000000.0
2008-11-26 01:32:00,5.7132,5.7132,5.71199,5.71232,12000000.0
2008-11-26 01:33:00,5.71262,5.71262,5.71172,5.71231,8000000.0
2008-11-26 01:34:00,5.71142,5.71312,5.71142,5.7117,18000000.0
2008-11-26 01:35:00,5.71139,5.71281,5.71139,5.7121,12000000.0
2008-11-26 01:36:00,5.71083,5.71087,5.70925,5.7105,16000000.0
2008-11-26 01:37:00,5.71015,5.71122,5.70942,5.71067,15000000.0
2008-11-26 01:38:00,5.7103,5.7103,5.70879,5.70946,18000000.0
2008-11-26 01:39:00,5.70943,5.70987,5.70879,5.7093,10000000.0
2008-11-26 01:40:00,5.70932,5.71027,5.70913,5.70986,11000000.0
2008-11-26 01:41:00,5.70953,5.71001,5.70845,5.71001,16000000.0
2008-11-26 01:42:00,5.70833,5.70995,5.70833,5.70909,14000000.0
2008-11-26 01:43:00,5.70902,5.70919,5.70712,5.70725,16000000.0
2008-11-26 01:44:00,5.70756,5.70924,5.70736,5.70783,15000000.0
2008-11-26 01:45:00,5.70769,5.70904,5.70744,5.70823,16000000.0
2008-11-26 01:46:00,5.70827,5.70889,5.70772,5.70824,9000000.0
2008-11-26 01:47:00,5.70908,5.70983,5.70843,5.70924,17000000.0
2008-11-26 01:48:00,5.7097,5.7097,5.70825,5.70963,16000000.0
2008-11-26 01:49:00,5.70879,5.70978,5.70841,5.70845,10000000.0
2008-11-26 01:50:00,5.70907,5.70944,5.7088,5.70942,11000000.0
2008-11-26 01:51:00,5.70976,5.70976,5.70738,5.70738,12000000.0
2008-11-26 01:52:00,5.70905,5.70905,5.70745,5.70851,12000000.0
2008-11-26 01:53:00,5.70888,5.70962,5.70835,5.70835,18000000.0
2008-11-26 01:54:00,5.70994,5.71198,5.70898,5.71069,14000000.0
2008-11-26 01:55:00,5.71209,5.71299,5.71074,5.71205,18000000.0
2008-11-26 01:56:00,5.7128,5.71328,5.71218,5.71255,8000000.0
2008-11-26 01:57:00,5.71268,5.71325,5.7119,5.71194,13000000.0
2008-11-26 01:58:00,5.71132,5.71273,5.7111,5.71243,11000000.0
2008-11-26 01:59:00,5.71179,5.71306,5.7116,5.71205,11000000.0
2008-11-26 02:00:00,5.71334,5.71351,5.71328,5.71341,16000000.0
2008-11-26 02:01:00,5.71376,5.71527,5.71357,5.71433,21000000.0
2008-11-26 02:02:00,5.71464,5.71868,5.71371,5.71868,10000000.0
2008-11-26 02:03:00,5.71946,5.71975,5.71743,5.71771,8000000.0
2008-11-26 02:04:00,5.71718,5.71832,5.71616,5.71755,14000000.0
2008-11-26 02:05:00,5.71607,5.71708,5.71607,5.71646,14000000.0
2008-11-26 02:06:00,5.71493,5.7162,5.71457,5.71492,15000000.0
2008-11-26 02:07:00,5.71499,5.71617,5.71476,5.71527,10000000.0
2008-11-26 02:08:00,5.71583,5.71665,5.71526,5.71526,16000000.0
2008-11-26 02:09:00,5.71615,5.7169,5.71524,5.71644,18000000.0
2008-11-26 02:10:00,5.71739,5.72037,5.71711,5.71979,16000000.0
2008-11-26 02:11:00,5.72026,5.72206,5.72013,5.72084,14000000.0
2008-11-26 02:12:00,5.72058,5.72152,5.71955,5.71998,10000000.0
2008-11-26 02:13:00,5.72005,5.72084,5.71906,5.71947,15000000.0
2008-11-26 02:14:00,5.72068,5.72068,5.71894,5.7205,19000000.0
2008-11-26 02:15:00,5.7204,5.7209,5.71889,5.72031,12000000.0
2008-11-26 02:16:00,5.7207,5.7214,5.71963,5.72091,18000000.0
2008-11-26 02:17:00,5.72118,5.72186,5.71965,5.72186,14000000.0
2008-11-26 02:18:00,5.72221,5.723,5.72026,5.723,12000000.0
2008-11-26 02:19:00,5.72336,5.72481,5.72206,5.72363,14000000.0
2008-11-26 02:20:00,5.72299,5.72529,5.72299,5.72529,13000000.0
2008-11-26 02:21:00,5.72497,5.72553,5.72297,5.72436,15000000.0
2008-11-26 02:22:00,5.72384,5.72543,5.72361,5.72443,13000000.0
2008-11-26 02:23:00,5.72421,5.72421,5.7223,5.72378,16000000.0
2008-11-26 02:24:00,5.72289,5.72421,5.72189,5.72237,17000000.0
2008-11-26 02:25:00,5.72279,5.72348,5.72222,5.72318,10000000.0
2008-11-26 02:26:00,5.72392,5.72392,5.72199,5.72227,13000000.0
2008-11-26 02:27:00,5.72151,5.72295,5.72151,5.72181,7000000.0
2008-11-26 02:28:00,5.72225,5.72248,5.72159,5.72195,9000000.0
2008-11-26 02:29:00,5.7211,5.72226,5.72041,5.72205,20000000.0
2008-11-26 02:30:00,5.72205,5.72205,5.71842,5.71842,11000000.0
2008-11-26 02:31:00,5.71874,5.71998,5.71767,5.71833,9000000.0
2008-11-26 02:32:00,5.71861,5.7219,5.7182,5.71865,13000000.0
2008-11-26 02:33:00,5.71854,5.71957,5.71807,5.71856,14000000.0
2008-11-26 02:34:00,5.71859,5.71859,5.71504,5.71655,17000000.0
2008-11-26 02:35:00,5.71597,5.71884,5.71597,5.71717,15000000.0
2008-11-26 02:36:00,5.71774,5.718,5.71458,5.71578,14000000.0
2008-11-26 02:37:00,5.71581,5.71719,5.71485,5.71596,13000000.0
2008-11-26 02:38:00,5.71623,5.71711,5.71567,5.71595,14000000.0
2008-11-26 02:39:00,5.71666,5.71727,5.7156,5.7156,15000000.0
2008-11-26 02:40:00,5.71637,5.71637,5.7142,5.71425,12000000.0
2008-11-26 02:41:00,5.71493,5.71493,5.71308,5.7136,13000000.0
2008-11-26 02:42:00,5.71607,5.71899,5.71551,5.71812,16000000.0
2008-11-26 02:43:00,5.71806,5.7193,5.71757,5.71896,18000000.0
2008-11-26 02:44:00,5.71817,5.72024,5.71817,5.71913,10000000.0
2008-11-26 02:45:00,5.71931,5.72028,5.7188,5.71983,14000000.0
2008-11-26 02:46:00,5.71833,5.71947,5.71619,5.71662,18000000.0
2008-11-26 02:47:00,5.71779,5.7187,5.71676,5.71849,17000000.0
2008-11-26 02:48:00,5.71742,5.71958,5.71742,5.7194,7000000.0
2008-11-26 02:49:00,5.72012,5.72058,5.7194,5.7196,13000000.0
2008-11-26 02:50:00,5.71968,5.71996,5.71922,5.71991,14000000.0
2008-11-26 02:51:00,5.71913,5.71983,5.71828,5.71858,15000000.0
2008-11-26 02:52:00,5.71909,5.72097,5.71855,5.72027,15000000.0
2008-11-26 02:53:00,5.72114,5.72219,5.72004,5.72219,9000000.0
2008-11-26 02:54:00,5.72161,5.72256,5.72103,5.72218,13000000.0
2008-11-26 02:55:00,5.72053,5.72171,5.71856,5.71856,11000000.0
2008-11-26 02:56:00,5.71797,5.71921,5.71764,5.71896,18000000.0
2008-11-26 02:57:00,5.71774,5.71929,5.71774,5.71835,13000000.0
2008-11-26 02:58:00,5.71777,5.71916,5.71692,5.71916,9000000.0
2008-11-26 02:59:00,5.71896,5.71896,5.71763,5.71782,14000000.0
2008-11-26 03:00:00,5.7178,5.71818,5.7178,5.71816,11000000.0
2008-11-26 03:01:00,5.71863,5.71863,5.71552,5.71556,11000000.0
2008-11-26 03:02:00,5.71532,5.7156,5.7146,5.71523,11000000.0
2008-11-26 03:03:00,5.71638,5.71699,5.71451,5.71699,23000000.0
2008-11-26 03:04:00,5.7168,5.7168,5.71588,5.71665,11000000.0
2008-11-26 03:05:00,5.71485,5.71669,5.71474,5.71584,17000000.0
2008-11-26 03:06:00,5.71534,5.71665,5.7152,5.71665,9000000.0
2008-11-26 03:07:00,5.71601,5.71847,5.71601,5.71728,15000000.0
2008-11-26 03:08:00,5.71804,5.71977,5.7178,5.71977,12000000.0
2008-11-26 03:09:00,5.71877,5.72024,5.71846,5.71966,15000000.0
2008-11-26 03:10:00,5.71973,5.72008,5.71837,5.71923,19000000.0
2008-11-26 03:11:00,5.71847,5.71847,5.71628,5.71696,15000000.0
2008-11-26 03:12:00,5.71553,5.71759,5.7151,5.71704,18000000.0
2008-11-26 03:13:00,5.71664,5.7169,5.71594,5.71594,18000000.0
2008-11-26 03:14:00,5.71775,5.7179,5.7161,5.71649,10000000.0
2008-11-26 03:15:00,5.7172,5.7183,5.71664,5.71785,7000000.0
2008-11-26 03:16:00,5.71771,5.71771,5.71655,5.71721,8000000.0
2008-11-26 03:17:00,5.71563,5.71682,5.71542,5.71624,10000000.0
2008-11-26 03:18:00,5.71691,5.71715,5.71575,5.7166,15000000.0
2008-11-26 03:19:00,5.71697,5.71794,5.7165,5.71685,10000000.0
2008-11-26 03:20:00,5.71618,5.718,5.71618,5.71665,16000000.0
2008-11-26 03:21:00,5.71679,5.71895,5.71679,5.71895,11000000.0
2008-11-26 03:22:00,5.71765,5.72029,5.71765,5.71993,10000000.0
2008-11-26 03:23:00,5.72028,5.72087,5.71918,5.71961,12000000.0
2008-11-26 03:24:00,5.72031,5.72122,5.71917,5.71962,13000000.0
2008-11-26 03:25:00,5.72132,5.72132,5.71993,5.72013,11000000.0
2008-11-26 03:26:00,5.71927,5.7193,5.71847,5.71914,13000000.0
2008-11-26 03:27:00,5.7197,5.71982,5.71874,5.71883,14000000.0
2008-11-26 03:28:00,5.71986,5.72033,5.71844,5.71844,18000000.0
2008-11-26 03:29:00,5.71885,5.71922,5.71779,5.71922,15000000.0
2008-11-26 03:30:00,5.71831,5.71846,5.71745,5.71814,10000000.0
2008-11-26 03:31:00,5.71765,5.71851,5.71737,5.71851,13000000.0
2008-11-26 03:32:00,5.71691,5.71777,5.71684,5.71744,16000000.0
2008-11-26 03:33:00,5.71751,5.7193,5.71751,5.71884,13000000.0
2008-11-26 03:34:00,5.71902,5.71978,5.71764,5.71969,16000000.0
2008-11-26 03:35:00,5.71945,5.71945,5.71876,5.71937,10000000.0
2008-11-26 03:36:00,5.71975,5.72056,5.71917,5.72056,11000000.0
2008-11-26 03:37:00,5.72028,5.72052,5.71921,5.71971,13000000.0
2008-11-26 03:38:00,5.72059,5.72174,5.71911,5.72174,13000000.0
2008-11-26 03:39:00,5.72225,5.72248,5.72068,5.72248,13000000.0
2008-11-26 03:40:00,5.72212,5.72219,5.72112,5.72189,12000000.0
2008-11-26 03:41:00,5.72059,5.72197,5.72014,5.72026,16000000.0
2008-11-26 03:42:00,5.72139,5.72179,5.7203,5.7203,21000000.0
2008-11-26 03:43:00,5.72122,5.72195,5.72035,5.72093,18000000.0
2008-11-26 03:44:00,5.72137,5.72137,5.72012,5.72118,15000000.0
2008-11-26 03:45:00,5.7193,5.72071,5.719,5.72053,9000000.0
2008-11-26 03:46:00,5.72034,5.72034,5.71823,5.71907,8000000.0
2008-11-26 03:47:00,5.71783,5.71941,5.71773,5.71845,11000000.0
2008-11-26 03:48:00,5.71859,5.71922,5.71837,5.71891,9000000.0
2008-11-26 03:49:00,5.71961,5.71968,5.71806,5.71916,16000000.0
2008-11-26 03:50:00,5.71905,5.71914,5.7172,5.7172,19000000.0
2008-11-26 03:51:00,5.71795,5.71875,5.71706,5.71791,9000000.0
2008-11-26 03:52:00,5.719,5.71901,5.71717,5.7183,19000000.0
2008-11-26 03:53:00,5.71721,5.71752,5.7163,5.71684,10000000.0
2008-11-26 03:54:00,5.71548,5.7173,5.71548,5.7168,17000000.0
2008-11-26 03:55:00,5.71708,5.71877,5.71671,5.71863,16000000.0
2008-11-26 03:56:00,5.71916,5.71999,5.71899,5.71999,7000000.0
2008-11-26 03:57:00,5.71869,5.72007,5.7185,5.72003,11000000.0
2008-11-26 03:58:00,5.71983,5.72014,5.71863,5.71909,12000000.0
2008-11-26 03:59:00,5.71862,5.71876,5.71701,5.71702,17000000.0
2008-11-26 04:00:00,5.71893,5.71901,5.71765,5.71865,12000000.0
2008-11-26 04:01:00,5.71767,5.71879,5.71767,5.71863,16000000.0
2008-11-26 04:02:00,5.71946,5.71946,5.71762,5.71923,14000000.0
2008-11-26 04:03:00,5.71945,5.71945,5.71829,5.71909,12000000.0
2008-11-26 04:04:00,5.71764,5.72003,5.71764,5.72,16000000.0
2008-11-26 04:05:00,5.71837,5.71911,5.71752,5.71911,13000000.0
2008-11-26 04:06:00,5.71863,5.71972,5.71854,5.7197,16000000.0
2008-11-26 04:07:00,5.71939,5.7198,5.71827,5.71912,13000000.0
2008-11-26 04:08:00,5.72012,5.72033,5.71902,5.72003,14000000.0
2008-11-26 04:09:00,5.71961,5.71988,5.71839,5.71842,10000000.0
2008-11-26 04:10:00,5.71902,5.71936,5.71797,5.71797,12000000.0
2008-11-26 04:11:00,5.71831,5.71936,5.71814,5.71894,14000000.0
2008-11-26 04:12:00,5.71848,5.72037,5.71848,5.7187,19000000.0
2008-11-26 04:13:00,5.71914,5.72084,5.71907,5.72061,20000000.0
2008-11-26 04:14:00,5.72046,5.7208,5.71901,5.72007,12000000.0
2008-11-26 04:15:00,5.72041,5.72095,5.72017,5.72047,8000000.0
2008-11-26 04:16:00,5.71912,5.71972,5.71837,5.71892,13000000.0
2008-11-26 04:17:00,5.71862,5.71947,5.71786,5.71886,15000000.0
2008-11-26 04:18:00,5.71942,5.7196,5.71805,5.71906,9000000.0
2008-11-26 04:19:00,5.71898,5.71919,5.71761,5.71761,12000000.0
2008-11-26 04:20:00,5.71829,5.71855,5.71592,5.71753,9000000.0
2008-11-26 04:21:00,5.71768,5.72002,5.71768,5.71908,17000000.0
2008-11-26 04:22:00,5.71949,5.71995,5.7184,5.71971,14000000.0
2008-11-26 04:23:00,5.7202,5.7202,5.71847,5.71922,10000000.0
2008-11-26 04:24:00,5.71888,5.71977,5.71866,5.71871,12000000.0
2008-11-26 04:25:00,5.71984,5.72246,5.71942,5.72246,10000000.0
2008-11-26 04:26:00,5.72141,5.72291,5.7214,5.7214,7000000.0
2008-11-26 04:27:00,5.72191,5.72277,5.72051,5.72254,15000000.0
2008-11-26 04:28:00,5.72158,5.72197,5.72091,5.72106,7000000.0
2008-11-26 04:29:00,5.7199,5.72152,5.7199,5.72101,14000000.0
2008-11-26 04:30:00,5.72185,5.72284,5.72137,5.72251,11000000.0
2008-11-26 04:31:00,5.72133,5.72241,5.72094,5.72095,15000000.0
2008-11-26 04:32:00,5.7209,5.72199,5.71962,5.71981,17000000.0
2008-11-26 04:33:00,5.72108,5.72185,5.72024,5.72185,14000000.0
2008-11-26 04:34:00,5.7217,5.72209,5.72104,5.72104,9000000.0
2008-11-26 04:35:00,5.72184,5.72184,5.72069,5.72069,12000000.0
2008-11-26 04:36:00,5.72087,5.72208,5.72087,5.72174,12000000.0
2008-11-26 04:37:00,5.72175,5.72246,5.72085,5.72244,12000000.0
2008-11-26 04:38:00,5.7214,5.72349,5.72135,5.722,11000000.0
2008-11-26 04:39:00,5.72267,5.72396,5.72178,5.72195,17000000.0
2008-11-26 04:40:00,5.72283,5.72362,5.72234,5.72259,9000000.0
2008-11-26 04:41:00,5.72423,5.72423,5.72253,5.72287,10000000.0
2008-11-26 04:42:00,5.72357,5.72385,5.72302,5.72302,8000000.0
2008-11-26 04:43:00,5.72345,5.72437,5.72247,5.72336,18000000.0
2008-11-26 04:44:00,5.72376,5.72487,5.72346,5.72346,9000000.0
2008-11-26 04:45:00,5.72419,5.72453,5.72413,5.72453,9000000.0
2008-11-26 04:46:00,5.72396,5.72396,5.72244,5.7235,16000000.0
2008-11-26 04:47:00,5.72453,5.72603,5.7234,5.72536,12000000.0
2008-11-26 04:48:00,5.72504,5.72534,5.72448,5.72519,10000000.0
2008-11-26 04:49:00,5.72434,5.72635,5.72434,5.72562,16000000.0
2008-11-26 04:50:00,5.72588,5.7293,5.72588,5.72846,16000000.0
2008-11-26 04:51:00,5.72833,5.72833,5.72518,5.7264,20000000.0
2008-11-26 04:52:00,5.72682,5.72755,5.72566,5.72743,13000000.0
2008-11-26 04:53:00,5.72674,5.72686,5.72547,5.7261,11000000.0
2008-11-26 04:54:00,5.72802,5.72802,5.72631,5.72648,11000000.0
2008-11-26 04:55:00,5.72801,5.72993,5.72481,5.72993,12000000.0
2008-11-26 04:56:00,5.72992,5.73063,5.72777,5.72856,16000000.0
2008-11-26 04:57:00,5.72935,5.72943,5.72817,5.72902,7000000.0
2008-11-26 04:58:00,5.7276,5.72908,5.7276,5.72774,13000000.0
2008-11-26 04:59:00,5.72803,5.72917,5.7274,5.72808,17000000.0
2008-11-26 05:00:00,5.72818,5.72926,5.72818,5.72883,10000000.0
2008-11-26 05:01:00,5.72855,5.72926,5.72855,5.72914,13000000.0
2008-11-26 05:02:00,5.72953,5.73099,5.72854,5.73026,18000000.0
2008-11-26 05:03:00,5.73028,5.73051,5.72864,5.72893,9000000.0
2008-11-26 05:04:00,5.72873,5.73045,5.72809,5.73038,12000000.0
2008-11-26 05:05:00,5.73041,5.73041,5.72835,5.72909,10000000.0
2008-11-26 05:06:00,5.72908,5.73026,5.7275,5.7286,20000000.0
2008-11-26 05:07:00,5.72863,5.72893,5.72781,5.7282,10000000.0
2008-11-26 05:08:00,5.72895,5.72895,5.72657,5.72833,17000000.0
2008-11-26 05:09:00,5.72858,5.72971,5.72677,5.7273,15000000.0
2008-11-26 05:10:00,5.72754,5.72865,5.72662,5.72669,10000000.0
2008-11-26 05:11:00,5.7288,5.72988,5.72781,5.72799,16000000.0
2008-11-26 05:12:00,5.72918,5.72988,5.72848,5.7298,7000000.0
2008-11-26 05:13:00,5.73054,5.73249,5.72992,5.73156,12000000.0
2008-11-26 05:14:00,5.73363,5.73464,5.73093,5.73382,14000000.0
2008-11-26 05:15:00,5.73356,5.73666,5.73139,5.73535,16000000.0
2008-11-26 05:16:00,5.73467,5.73566,5.73281,5.73566,15000000.0
2008-11-26 05:17:00,5.73636,5.73733,5.73493,5.73733,10000000.0
2008-11-26 05:18:00,5.73868,5.73993,5.73728,5.73856,13000000.0
2008-11-26 05:19:00,5.74066,5.74256,5.73938,5.74148,13000000.0
2008-11-26 05:20:00,5.74034,5.74099,5.73828,5.73907,20000000.0
2008-11-26 05:21:00,5.74021,5.7406,5.73929,5.7395,9000000.0
2008-11-26 05:22:00,5.73954,5.74062,5.73873,5.73967,17000000.0
2008-11-26 05:23:00,5.73895,5.74063,5.73875,5.73991,14000000.0
2008-11-26 05:24:00,5.73889,5.73935,5.73658,5.73808,19000000.0
2008-11-26 05:25:00,5.73836,5.73904,5.73717,5.73799,13000000.0
2008-11-26 05:26:00,5.738,5.74182,5.738,5.73885,13000000.0
2008-11-26 05:27:00,5.74175,5.74233,5.73961,5.74046,13000000.0
2008-11-26 05:28:00,5.74021,5.74181,5.73956,5.74086,10000000.0
2008-11-26 05:29:00,5.74074,5.7412,5.73944,5.74027,17000000.0
2008-11-26 05:30:00,5.73915,5.7397,5.73781,5.73823,21000000.0
2008-11-26 05:31:00,5.73947,5.73947,5.73682,5.73703,13000000.0
2008-11-26 05:32:00,5.7364,5.73769,5.73582,5.73769,16000000.0
2008-11-26 05:33:00,5.73714,5.73896,5.73626,5.73896,13000000.0
2008-11-26 05:34:00,5.73837,5.74038,5.73777,5.73777,13000000.0
2008-11-26 05:35:00,5.73839,5.73865,5.7365,5.7366,14000000.0
2008-11-26 05:36:00,5.73749,5.73835,5.73729,5.73735,18000000.0
2008-11-26 05:37:00,5.73702,5.73768,5.73618,5.73632,12000000.0
2008-11-26 05:38:00,5.7363,5.73812,5.73623,5.73812,13000000.0
2008-11-26 05:39:00,5.73838,5.73938,5.7374,5.73868,21000000.0
2008-11-26 05:40:00,5.73854,5.73954,5.73776,5.73883,14000000.0
2008-11-26 05:41:00,5.73762,5.73811,5.73703,5.73764,13000000.0
2008-11-26 05:42:00,5.73697,5.73771,5.73647,5.73647,8000000.0
2008-11-26 05:43:00,5.73578,5.7361,5.73391,5.73504,13000000.0
2008-11-26 05:44:00,5.7349,5.7357,5.7342,5.73451,13000000.0
2008-11-26 05:45:00,5.73607,5.73653,5.73493,5.73505,24000000.0
2008-11-26 05:46:00,5.73522,5.73667,5.73522,5.73609,14000000.0
2008-11-26 05:47:00,5.73596,5.73639,5.73559,5.73585,11000000.0
2008-11-26 05:48:00,5.73798,5.74,5.73659,5.73974,18000000.0
2008-11-26 05:49:00,5.74046,5.74309,5.73992,5.74123,10000000.0
2008-11-26 05:50:00,5.74179,5.74179,5.73847,5.74111,10000000.0
2008-11-26 05:51:00,5.74099,5.741,5.73937,5.74027,11000000.0
2008-11-26 05:52:00,5.7395,5.7404,5.73807,5.73845,19000000.0
2008-11-26 05:53:00,5.73867,5.73877,5.73669,5.73815,15000000.0
2008-11-26 05:54:00,5.73794,5.73845,5.73684,5.73686,7000000.0
2008-11-26 05:55:00,5.73787,5.73849,5.73714,5.73714,12000000.0
2008-11-26 05:56:00,5.73881,5.74023,5.73737,5.74023,16000000.0
2008-11-26 05:57:00,5.74103,5.74103,5.73939,5.73997,11000000.0
2008-11-26 05:58:00,5.74139,5.74302,5.74032,5.74259,22000000.0
2008-11-26 05:59:00,5.74221,5.74385,5.7418,5.74342,9000000.0
2008-11-26 06:00:00,5.74214,5.74304,5.74127,5.74238,17000000.0
2008-11-26 06:01:00,5.74212,5.74212,5.73915,5.74009,18000000.0
2008-11-26 06:02:00,5.73969,5.74195,5.73897,5.74095,18000000.0
2008-11-26 06:03:00,5.74214,5.74309,5.74159,5.74239,16000000.0
2008-11-26 06:04:00,5.74349,5.74349,5.74237,5.74282,8000000.0
2008-11-26 06:05:00,5.74285,5.74317,5.74167,5.74177,10000000.0
2008-11-26 06:06:00,5.74301,5.74301,5.7409,5.74203,27000000.0
2008-11-26 06:07:00,5.74117,5.74207,5.74073,5.74114,17000000.0
2008-11-26 06:08:00,5.74186,5.74203,5.74032,5.74136,14000000.0
2008-11-26 06:09:00,5.74101,5.74115,5.73826,5.74055,13000000.0
2008-11-26 06:10:00,5.73985,5.74028,5.7388,5.73945,14000000.0
2008-11-26 06:11:00,5.73923,5.73923,5.73783,5.73851,16000000.0
2008-11-26 06:12:00,5.73843,5.73927,5.73715,5.73919,17000000.0
2008-11-26 06:13:00,5.7371,5.73833,5.73523,5.73523,14000000.0
2008-11-26 06:14:00,5.73576,5.73685,5.73501,5.73647,12000000.0
2008-11-26 06:15:00,5.7379,5.73874,5.73601,5.73684,13000000.0
2008-11-26 06:16:00,5.73735,5.73756,5.73594,5.73715,14000000.0
2008-11-26 06:17:00,5.73704,5.73738,5.73547,5.73644,11000000.0
2008-11-26 06:18:00,5.73511,5.73625,5.73407,5.73625,12000000.0
2008-11-26 06:19:00,5.73648,5.73648,5.73433,5.73637,19000000.0
2008-11-26 06:20:00,5.73652,5.73652,5.73456,5.73456,11000000.0
2008-11-26 06:21:00,5.73507,5.73558,5.73482,5.73518,9000000.0
2008-11-26 06:22:00,5.73494,5.73504,5.73322,5.73377,22000000.0
2008-11-26 06:23:00,5.73302,5.73449,5.73249,5.73303,18000000.0
2008-11-26 06:24:00,5.73349,5.73401,5.73271,5.73375,8000000.0
2008-11-26 06:25:00,5.73397,5.73623,5.73389,5.73472,9000000.0
2008-11-26 06:26:00,5.73589,5.73632,5.73492,5.73492,13000000.0
2008-11-26 06:27:00,5.73571,5.73654,5.73462,5.73621,15000000.0
2008-11-26 06:28:00,5.73567,5.73655,5.7337,5.73572,18000000.0
2008-11-26 06:29:00,5.73592,5.73592,5.73435,5.73491,16000000.0
2008-11-26 06:30:00,5.73436,5.73502,5.73358,5.73502,10000000.0
2008-11-26 06:31:00,5.73493,5.73493,5.73393,5.73434,13000000.0
2008-11-26 06:32:00,5.73407,5.73446,5.73353,5.73415,10000000.0
2008-11-26 06:33:00,5.73387,5.7339,5.73234,5.7329,10000000.0
2008-11-26 06:34:00,5.73304,5.73304,5.73023,5.73262,15000000.0
2008-11-26 06:35:00,5.73358,5.73358,5.73178,5.73233,13000000.0
2008-11-26 06:36:00,5.73278,5.73399,5.7318,5.73393,23000000.0
2008-11-26 06:37:00,5.73433,5.73461,5.73234,5.73461,11000000.0
2008-11-26 06:38:00,5.73406,5.73409,5.73253,5.73332,17000000.0
2008-11-26 06:39:00,5.73451,5.73465,5.73341,5.73452,8000000.0
2008-11-26 06:40:00,5.73515,5.73633,5.73413,5.73633,15000000.0
2008-11-26 06:41:00,5.73626,5.73779,5.73577,5.73706,15000000.0
2008-11-26 06:42:00,5.73718,5.73858,5.73718,5.73858,16000000.0
2008-11-26 06:43:00,5.73911,5.73992,5.73824,5.7397,12000000.0
2008-11-26 06:44:00,5.73846,5.73871,5.735,5.73677,13000000.0
2008-11-26 06:45:00,5.73634,5.73654,5.73533,5.73533,14000000.0
2008-11-26 06:46:00,5.73567,5.73669,5.73541,5.73541,12000000.0
2008-11-26 06:47:00,5.73683,5.73804,5.73661,5.73752,11000000.0
2008-11-26 06:48:00,5.73561,5.73692,5.73478,5.73546,15000000.0
2008-11-26 06:49:00,5.73505,5.73568,5.7343,5.73485,17000000.0
2008-11-26 06:50:00,5.73573,5.73711,5.73557,5.73557,13000000.0
2008-11-26 06:51:00,5.73589,5.737,5.73589,5.737,8000000.0
2008-11-26 06:52:00,5.73733,5.73733,5.73564,5.73628,14000000.0
2008-11-26 06:53:00,5.7374,5.73756,5.73589,5.73685,13000000.0
2008-11-26 06:54:00,5.73632,5.73766,5.73612,5.73766,8000000.0
2008-11-26 06:55:00,5.73718,5.738,5.73665,5.73768,10000000.0
2008-11-26 06:56:00,5.73737,5.73825,5.73686,5.73767,11000000.0
2008-11-26 06:57:00,5.73769,5.73885,5.73695,5.73755,17000000.0
2008-11-26 06:58:00,5.73745,5.7383,5.73579,5.73679,12000000.0
2008-11-26 06:59:00,5.73648,5.73736,5.73528,5.73674,14000000.0
2008-11-26 07:00:00,5.73709,5.7382,5.73603,5.73724,11000000.0
2008-11-26 07:01:00,5.73648,5.73669,5.73482,5.73542,10000000.0
2008-11-26 07:02:00,5.73546,5.73619,5.73487,5.73579,14000000.0
2008-11-26 07:03:00,5.73532,5.73718,5.73457,5.73714,7000000.0
2008-11-26 07:04:00,5.73714,5.73793,5.73609,5.73705,16000000.0
2008-11-26 07:05:00,5.7371,5.7379,5.73645,5.73645,15000000.0
2008-11-26 07:06:00,5.73604,5.73726,5.73604,5.73676,16000000.0
2008-11-26 07:07:00,5.73761,5.73781,5.73629,5.73749,12000000.0
2008-11-26 07:08:00,5.73733,5.73733,5.73501,5.73501,8000000.0
2008-11-26 07:09:00,5.73677,5.73677,5.73521,5.73596,8000000.0
2008-11-26 07:10:00,5.73623,5.73837,5.73608,5.73783,16000000.0
2008-11-26 07:11:00,5.73795,5.73879,5.73647,5.7376,17000000.0
2008-11-26 07:12:00,5.73775,5.73994,5.73746,5.73994,20000000.0
2008-11-26 07:13:00,5.739,5.74052,5.73894,5.74019,18000000.0
2008-11-26 07:14:00,5.74217,5.74764,5.74217,5.74764,11000000.0
2008-11-26 07:15:00,5.74626,5.74786,5.74471,5.74694,18000000.0
2008-11-26 07:16:00,5.74512,5.74671,5.74399,5.74427,18000000.0
2008-11-26 07:17:00,5.74421,5.74618,5.74392,5.74604,12000000.0
2008-11-26 07:18:00,5.7471,5.75041,5.7465,5.74915,18000000.0
2008-11-26 07:19:00,5.7499,5.7499,5.74612,5.74626,14000000.0
2008-11-26 07:20:00,5.74606,5.74634,5.74442,5.74508,18000000.0
2008-11-26 07:21:00,5.74555,5.74641,5.74489,5.7452,13000000.0
2008-11-26 07:22:00,5.74479,5.74596,5.74478,5.74521,14000000.0
2008-11-26 07:23:00,5.74415,5.74516,5.7423,5.74427,15000000.0
2008-11-26 07:24:00,5.74351,5.74434,5.74269,5.74269,16000000.0
2008-11-26 07:25:00,5.74405,5.74434,5.74269,5.74348,15000000.0
2008-11-26 07:26:00,5.74352,5.7439,5.74152,5.74264,13000000.0
2008-11-26 07:27:00,5.74107,5.74291,5.741,5.74257,12000000.0
2008-11-26 07:28:00,5.74221,5.74221,5.73974,5.74051,22000000.0
2008-11-26 07:29:00,5.74017,5.74195,5.74017,5.74171,16000000.0
2008-11-26 07:30:00,5.74059,5.74173,5.74059,5.7415,14000000.0
2008-11-26 07:31:00,5.74176,5.74391,5.7415,5.74299,13000000.0
2008-11-26 07:32:00,5.74558,5.74806,5.74454,5.74568,9000000.0
2008-11-26 07:33:00,5.74575,5.74693,5.74575,5.74593,7000000.0
2008-11-26 07:34:00,5.74665,5.74665,5.74466,5.74622,18000000.0
2008-11-26 07:35:00,5.74635,5.74635,5.7442,5.74489,9000000.0
2008-11-26 07:36:00,5.74374,5.7446,5.74335,5.74408,13000000.0
2008-11-26 07:37:00,5.74361,5.74414,5.74255,5.74372,11000000.0
2008-11-26 07:38:00,5.74341,5.74341,5.74134,5.74195,11000000.0
2008-11-26 07:39:00,5.74257,5.74297,5.74177,5.74264,19000000.0
2008-11-26 07:40:00,5.74268,5.7441,5.74216,5.74311,11000000.0
2008-11-26 07:41:00,5.74327,5.74327,5.74207,5.74238,7000000.0
2008-11-26 07:42:00,5.74226,5.74257,5.74102,5.74196,13000000.0
2008-11-26 07:43:00,5.74152,5.74226,5.74048,5.74166,14000000.0
2008-11-26 07:44:00,5.74041,5.7409,5.73897,5.73956,10000000.0
2008-11-26 07:45:00,5.7387,5.74072,5.73859,5.74072,8000000.0
2008-11-26 07:46:00,5.74087,5.74097,5.73942,5.73974,13000000.0
2008-11-26 07:47:00,5.73964,5.74039,5.73877,5.73988,15000000.0
2008-11-26 07:48:00,5.73969,5.73986,5.73821,5.73827,13000000.0
2008-11-26 07:49:00,5.73792,5.73842,5.73736,5.73809,10000000.0
2008-11-26 07:50:00,5.73903,5.73904,5.73797,5.73835,17000000.0
2008-11-26 07:51:00,5.73906,5.74025,5.73794,5.73926,16000000.0
2008-11-26 07:52:00,5.74017,5.74017,5.73861,5.73961,13000000.0
2008-11-26 07:53:00,5.73919,5.73951,5.73781,5.73781,10000000.0
2008-11-26 07:54:00,5.73835,5.73995,5.73835,5.73995,11000000.0
2008-11-26 07:55:00,5.73952,5.73952,5.73748,5.73952,12000000.0
2008-11-26 07:56:00,5.73836,5.73906,5.73773,5.73783,13000000.0
2008-11-26 07:57:00,5.73844,5.73881,5.73453,5.73453,8000000.0
2008-11-26 07:58:00,5.73448,5.73597,5.73318,5.73421,14000000.0
2008-11-26 07:59:00,5.73382,5.73461,5.73218,5.73398,15000000.0
2008-11-26 08:00:00,5.73594,5.73626,5.73472,5.7357,10000000.0
2008-11-26 08:01:00,5.73686,5.7381,5.73635,5.73805,13000000.0
2008-11-26 08:02:00,5.73801,5.73926,5.73772,5.73825,14000000.0
2008-11-26 08:03:00,5.73771,5.73919,5.73725,5.73919,12000000.0
2008-11-26 08:04:00,5.73794,5.739,5.73659,5.73765,16000000.0
2008-11-26 08:05:00,5.73802,5.7441,5.73802,5.74384,14000000.0
2008-11-26 08:06:00,5.74478,5.74478,5.74207,5.74207,19000000.0
2008-11-26 08:07:00,5.74262,5.74355,5.74168,5.74199,19000000.0
2008-11-26 08:08:00,5.74296,5.74412,5.74291,5.74353,11000000.0
2008-11-26 08:09:00,5.74338,5.74396,5.74169,5.74189,10000000.0
2008-11-26 08:10:00,5.74081,5.74121,5.73888,5.73948,16000000.0
2008-11-26 08:11:00,5.7389,5.73919,5.73809,5.73817,9000000.0
2008-11-26 08:12:00,5.73735,5.74011,5.73673,5.74011,10000000.0
2008-11-26 08:13:00,5.74032,5.74052,5.73927,5.7402,11000000.0
2008-11-26 08:14:00,5.74096,5.7418,5.74027,5.74139,12000000.0
2008-11-26 08:15:00,5.73934,5.74301,5.73914,5.7429,15000000.0
2008-11-26 08:16:00,5.74455,5.74455,5.74178,5.74333,14000000.0
2008-11-26 08:17:00,5.74326,5.74343,5.74195,5.74315,10000000.0
2008-11-26 08:18:00,5.74321,5.74321,5.74141,5.74291,9000000.0
2008-11-26 08:19:00,5.74196,5.74257,5.74126,5.74176,11000000.0
2008-11-26 08:20:00,5.74122,5.74275,5.74122,5.74226,11000000.0
2008-11-26 08:21:00,5.74209,5.74324,5.74162,5.74238,20000000.0
2008-11-26 08:22:00,5.74236,5.74253,5.74171,5.74171,8000000.0
2008-11-26 08:23:00,5.74172,5.74303,5.74166,5.74303,12000000.0
2008-11-26 08:24:00,5.74176,5.74234,5.74073,5.74193,13000000.0
2008-11-26 08:25:00,5.74218,5.74254,5.74102,5.74254,12000000.0
2008-11-26 08:26:00,5.74156,5.74156,5.73954,5.74026,13000000.0
2008-11-26 08:27:00,5.74026,5.74072,5.73934,5.74014,11000000.0
2008-11-26 08:28:00,5.74015,5.74015,5.7389,5.7392,8000000.0
2008-11-26 08:29:00,5.73909,5.7394,5.73724,5.73724,12000000.0
2008-11-26 08:30:00,5.73851,5.73856,5.73633,5.73796,11000000.0
2008-11-26 08:31:00,5.73839,5.73839,5.73684,5.73718,10000000.0
2008-11-26 08:32:00,5.73798,5.73798,5.73342,5.73402,13000000.0
2008-11-26 08:33:00,5.73169,5.73361,5.73094,5.73361,11000000.0
2008-11-26 08:34:00,5.73305,5.73305,5.72886,5.73038,17000000.0
2008-11-26 08:35:00,5.73152,5.73291,5.73042,5.73291,11000000.0
2008-11-26 08:36:00,5.73233,5.73263,5.72952,5.7299,10000000.0
2008-11-26 08:37:00,5.72921,5.73019,5.72858,5.73019,9000000.0
2008-11-26 08:38:00,5.73059,5.73262,5.72931,5.73143,18000000.0
2008-11-26 08:39:00,5.73217,5.73367,5.73211,5.73323,8000000.0
2008-11-26 08:40:00,5.73578,5.73578,5.7337,5.73468,7000000.0
2008-11-26 08:41:00,5.73467,5.73517,5.73337,5.73438,16000000.0
2008-11-26 08:42:00,5.73456,5.73697,5.73435,5.73603,14000000.0
2008-11-26 08:43:00,5.73569,5.73633,5.73399,5.73541,12000000.0
2008-11-26 08:44:00,5.73543,5.73648,5.73492,5.7361,9000000.0
2008-11-26 08:45:00,5.73644,5.73644,5.73428,5.73531,18000000.0
2008-11-26 08:46:00,5.73503,5.73637,5.73487,5.73537,14000000.0
2008-11-26 08:47:00,5.73478,5.73485,5.73319,5.73436,18000000.0
2008-11-26 08:48:00,5.7342,5.73577,5.73416,5.73532,12000000.0
2008-11-26 08:49:00,5.73574,5.73838,5.73453,5.73838,14000000.0
2008-11-26 08:50:00,5.73855,5.73855,5.73547,5.7364,16000000.0
2008-11-26 08:51:00,5.7364,5.7378,5.73583,5.73694,21000000.0
2008-11-26 08:52:00,5.73702,5.73702,5.73429,5.73497,20000000.0
2008-11-26 08:53:00,5.73446,5.73525,5.73333,5.73333,7000000.0
2008-11-26 08:54:00,5.73508,5.73528,5.73425,5.73467,17000000.0
2008-11-26 08:55:00,5.73487,5.73499,5.73292,5.73407,12000000.0
2008-11-26 08:56:00,5.73372,5.73414,5.73094,5.73181,17000000.0
2008-11-26 08:57:00,5.7334,5.73362,5.73182,5.73203,16000000.0
2008-11-26 08:58:00,5.73187,5.73346,5.73161,5.73279,12000000.0
2008-11-26 08:59:00,5.7319,5.73319,5.7319,5.73286,13000000.0
2008-11-26 09:00:00,5.73304,5.73304,5.73099,5.73175,17000000.0
2008-11-26 09:01:00,5.73265,5.73265,5.73094,5.73221,13000000.0
2008-11-26 09:02:00,5.73296,5.73296,5.73177,5.73269,8000000.0
2008-11-26 09:03:00,5.73224,5.73263,5.73114,5.73178,16000000.0
2008-11-26 09:04:00,5.73278,5.73409,5.73228,5.73409,8000000.0
2008-11-26 09:05:00,5.7344,5.73493,5.7335,5.73493,11000000.0
2008-11-26 09:06:00,5.73486,5.7377,5.73482,5.73735,10000000.0
2008-11-26 09:07:00,5.73923,5.7397,5.73813,5.73909,10000000.0
2008-11-26 09:08:00,5.73963,5.74357,5.73963,5.74213,19000000.0
2008-11-26 09:09:00,5.74252,5.74295,5.73954,5.74079,16000000.0
2008-11-26 09:10:00,5.73944,5.74146,5.73944,5.74059,8000000.0
2008-11-26 09:11:00,5.7411,5.7411,5.73855,5.74055,11000000.0
2008-11-26 09:12:00,5.74093,5.74139,5.73947,5.74051,16000000.0
2008-11-26 09:13:00,5.74097,5.74097,5.73731,5.73861,15000000.0
2008-11-26 09:14:00,5.73892,5.74074,5.7377,5.73929,17000000.0
2008-11-26 09:15:00,5.73985,5.74213,5.73985,5.74213,12000000.0
2008-11-26 09:16:00,5.74254,5.74254,5.74037,5.74078,14000000.0
2008-11-26 09:17:00,5.74106,5.74155,5.74009,5.74142,14000000.0
2008-11-26 09:18:00,5.74088,5.74109,5.73782,5.73946,18000000.0
2008-11-26 09:19:00,5.73855,5.73948,5.7357,5.7357,14000000.0
2008-11-26 09:20:00,5.73556,5.73753,5.73467,5.73701,18000000.0
2008-11-26 09:21:00,5.7371,5.73796,5.7356,5.73708,17000000.0
2008-11-26 09:22:00,5.73736,5.73736,5.73474,5.73555,13000000.0
2008-11-26 09:23:00,5.7358,5.73749,5.73469,5.73573,12000000.0
2008-11-26 09:24:00,5.73725,5.73844,5.73645,5.73844,14000000.0
2008-11-26 09:25:00,5.7372,5.73757,5.73408,5.73408,9000000.0
2008-11-26 09:26:00,5.73277,5.73348,5.73206,5.73258,13000000.0
2008-11-26 09:27:00,5.73096,5.7318,5.72874,5.73021,13000000.0
2008-11-26 09:28:00,5.72974,5.73165,5.72974,5.73109,19000000.0
2008-11-26 09:29:00,5.73176,5.73176,5.7299,5.73094,14000000.0
2008-11-26 09:30:00,5.73209,5.73911,5.73209,5.73911,15000000.0
2008-11-26 09:31:00,5.73903,5.73906,5.73599,5.73717,11000000.0
2008-11-26 09:32:00,5.73654,5.73844,5.73532,5.73771,16000000.0
2008-11-26 09:33:00,5.73773,5.73782,5.73604,5.73752,9000000.0
2008-11-26 09:34:00,5.73738,5.73896,5.73618,5.73896,18000000.0
2008-11-26 09:35:00,5.73929,5.74262,5.73855,5.74081,14000000.0
2008-11-26 09:36:00,5.74048,5.74202,5.73695,5.737,16000000.0
2008-11-26 09:37:00,5.73708,5.73789,5.73595,5.73728,20000000.0
2008-11-26 09:38:00,5.73739,5.73834,5.73681,5.73722,19000000.0
2008-11-26 09:39:00,5.73797,5.73797,5.73605,5.73674,16000000.0
2008-11-26 09:40:00,5.73688,5.73825,5.73591,5.73694,12000000.0
2008-11-26 09:41:00,5.73814,5.73892,5.73662,5.73804,18000000.0
2008-11-26 09:42:00,5.73931,5.73986,5.73672,5.73672,16000000.0
2008-11-26 09:43:00,5.73888,5.74071,5.73649,5.74071,15000000.0
2008-11-26 09:44:00,5.74089,5.74168,5.7387,5.73964,13000000.0
2008-11-26 09:45:00,5.73939,5.74085,5.73737,5.74022,13000000.0
2008-11-26 09:46:00,5.74089,5.74089,5.73847,5.73979,17000000.0
2008-11-26 09:47:00,5.7401,5.74107,5.73844,5.73974,13000000.0
2008-11-26 09:48:00,5.73979,5.73979,5.73805,5.73979,16000000.0
2008-11-26 09:49:00,5.74006,5.74091,5.73903,5.73992,17000000.0
2008-11-26 09:50:00,5.74039,5.74211,5.74036,5.74163,12000000.0
2008-11-26 09:51:00,5.74206,5.74467,5.74125,5.7422,16000000.0
2008-11-26 09:52:00,5.74258,5.74517,5.74185,5.74475,16000000.0
2008-11-26 09:53:00,5.74481,5.74626,5.7427,5.74626,15000000.0
2008-11-26 09:54:00,5.74715,5.74903,5.74499,5.74696,15000000.0
2008-11-26 09:55:00,5.74761,5.75007,5.74761,5.74903,15000000.0
2008-11-26 09:56:00,5.74785,5.74872,5.74661,5.74692,17000000.0
2008-11-26 09:57:00,5.74673,5.74761,5.74586,5.74753,12000000.0
2008-11-26 09:58:00,5.7479,5.74862,5.74674,5.74862,14000000.0
2008-11-26 09:59:00,5.74984,5.75005,5.74716,5.74763,10000000.0
2008-11-26 10:00:00,5.74672,5.74672,5.74477,5.74602,11000000.0
2008-11-26 10:01:00,5.74656,5.74845,5.74478,5.74702,24000000.0
2008-11-26 10:02:00,5.74682,5.74768,5.74495,5.74654,14000000.0
2008-11-26 10:03:00,5.74793,5.7488,5.74672,5.74831,16000000.0
2008-11-26 10:04:00,5.74783,5.74909,5.74705,5.74714,10000000.0
2008-11-26 10:05:00,5.74804,5.74835,5.74673,5.74707,10000000.0
2008-11-26 10:06:00,5.74698,5.74726,5.74216,5.74282,9000000.0
2008-11-26 10:07:00,5.74252,5.74309,5.74076,5.74272,11000000.0
2008-11-26 10:08:00,5.74407,5.7447,5.74299,5.74307,9000000.0
2008-11-26 10:09:00,5.74359,5.74801,5.74256,5.74801,11000000.0
2008-11-26 10:10:00,5.74853,5.75489,5.74837,5.75489,15000000.0
2008-11-26 10:11:00,5.75601,5.75601,5.74905,5.75318,16000000.0
2008-11-26 10:12:00,5.75323,5.75421,5.75141,5.75421,19000000.0
2008-11-26 10:13:00,5.75546,5.75652,5.75378,5.75406,9000000.0
2008-11-26 10:14:00,5.75669,5.75669,5.75169,5.75265,11000000.0
2008-11-26 10:15:00,5.75069,5.75229,5.7503,5.75191,8000000.0
2008-11-26 10:16:00,5.75217,5.75325,5.75013,5.75238,17000000.0
2008-11-26 10:17:00,5.7523,5.75313,5.7509,5.75269,16000000.0
2008-11-26 10:18:00,5.75248,5.75331,5.75175,5.75331,16000000.0
2008-11-26 10:19:00,5.7538,5.75495,5.7529,5.75375,17000000.0
2008-11-26 10:20:00,5.75341,5.75341,5.75146,5.75146,16000000.0
2008-11-26 10:21:00,5.75112,5.75254,5.75018,5.75254,7000000.0
2008-11-26 10:22:00,5.75243,5.75243,5.74866,5.74876,10000000.0
2008-11-26 10:23:00,5.74839,5.74964,5.74613,5.74682,14000000.0
2008-11-26 10:24:00,5.74595,5.74595,5.74073,5.74303,13000000.0
2008-11-26 10:25:00,5.74131,5.74134,5.73846,5.74107,12000000.0
2008-11-26 10:26:00,5.74087,5.74157,5.73962,5.73971,11000000.0
2008-11-26 10:27:00,5.7397,5.74061,5.73669,5.73903,13000000.0
2008-11-26 10:28:00,5.73925,5.73925,5.73703,5.73769,13000000.0
2008-11-26 10:29:00,5.73762,5.73972,5.73751,5.7397,11000000.0
2008-11-26 10:30:00,5.73988,5.73988,5.73653,5.73925,9000000.0
2008-11-26 10:31:00,5.74049,5.74453,5.73903,5.74453,16000000.0
2008-11-26 10:32:00,5.74349,5.74536,5.74287,5.74431,9000000.0
2008-11-26 10:33:00,5.74419,5.7448,5.74318,5.74437,12000000.0
2008-11-26 10:34:00,5.74472,5.74625,5.74379,5.74379,11000000.0
2008-11-26 10:35:00,5.74432,5.7447,5.74135,5.74257,17000000.0
2008-11-26 10:36:00,5.74282,5.74282,5.74166,5.74231,10000000.0
2008-11-26 10:37:00,5.74179,5.74322,5.74054,5.74226,15000000.0
2008-11-26 10:38:00,5.74259,5.74349,5.74155,5.74259,17000000.0
2008-11-26 10:39:00,5.7428,5.74554,5.7428,5.74548,13000000.0
2008-11-26 10:40:00,5.74393,5.74444,5.74326,5.74357,10000000.0
2008-11-26 10:41:00,5.74325,5.74449,5.74233,5.74233,15000000.0
2008-11-26 10:42:00,5.74375,5.74375,5.74223,5.74309,12000000.0
2008-11-26 10:43:00,5.74244,5.74288,5.7408,5.74113,13000000.0
2008-11-26 10:44:00,5.74069,5.74148,5.73753,5.739,12000000.0
2008-11-26 10:45:00,5.73897,5.73897,5.73663,5.73802,13000000.0
2008-11-26 10:46:00,5.73911,5.74211,5.73795,5.74115,13000000.0
2008-11-26 10:47:00,5.74143,5.74162,5.73441,5.73496,7000000.0
2008-11-26 10:48:00,5.73521,5.73847,5.73424,5.73766,12000000.0
2008-11-26 10:49:00,5.7387,5.73889,5.73673,5.73697,10000000.0
2008-11-26 10:50:00,5.73586,5.73695,5.73379,5.73432,14000000.0
2008-11-26 10:51:00,5.73397,5.73503,5.73314,5.73496,11000000.0
2008-11-26 10:52:00,5.73438,5.73438,5.73131,5.73275,20000000.0
2008-11-26 10:53:00,5.73152,5.73346,5.73111,5.73245,9000000.0
2008-11-26 10:54:00,5.73179,5.7338,5.73113,5.7338,18000000.0
2008-11-26 10:55:00,5.73212,5.73343,5.73157,5.73343,10000000.0
2008-11-26 10:56:00,5.73328,5.73533,5.73266,5.73377,11000000.0
2008-11-26 10:57:00,5.73415,5.73463,5.73098,5.73116,8000000.0
2008-11-26 10:58:00,5.73029,5.73029,5.72691,5.72875,10000000.0
2008-11-26 10:59:00,5.7272,5.72866,5.72607,5.72698,10000000.0
2008-11-26 11:00:00,5.72577,5.72612,5.72376,5.72612,15000000.0
2008-11-26 11:01:00,5.72607,5.72627,5.72373,5.7243,12000000.0
2008-11-26 11:02:00,5.72477,5.72494,5.71884,5.71958,8000000.0
2008-11-26 11:03:00,5.71869,5.71989,5.71669,5.71699,11000000.0
2008-11-26 11:04:00,5.71612,5.72011,5.71603,5.72011,15000000.0
2008-11-26 11:05:00,5.72121,5.72347,5.71995,5.72319,17000000.0
2008-11-26 11:06:00,5.72431,5.72569,5.72208,5.7249,12000000.0
2008-11-26 11:07:00,5.72435,5.72652,5.72432,5.72652,11000000.0
2008-11-26 11:08:00,5.72567,5.72705,5.72441,5.72441,22000000.0
2008-11-26 11:09:00,5.72581,5.72581,5.72383,5.72383,9000000.0
2008-11-26 11:10:00,5.72353,5.72507,5.7216,5.72221,16000000.0
2008-11-26 11:11:00,5.72284,5.72398,5.72129,5.72386,7000000.0
2008-11-26 11:12:00,5.72535,5.7277,5.72241,5.7277,15000000.0
2008-11-26 11:13:00,5.72682,5.72784,5.72566,5.72765,11000000.0
2008-11-26 11:14:00,5.72754,5.72794,5.72531,5.72635,18000000.0
2008-11-26 11:15:00,5.72883,5.72958,5.7274,5.72958,11000000.0
2008-11-26 11:16:00,5.72933,5.73166,5.72819,5.73125,13000000.0
2008-11-26 11:17:00,5.73123,5.73324,5.73017,5.73232,13000000.0
2008-11-26 11:18:00,5.7327,5.73298,5.73017,5.73192,9000000.0
2008-11-26 11:19:00,5.72987,5.73195,5.72917,5.72987,17000000.0
2008-11-26 11:20:00,5.73058,5.73145,5.72847,5.73076,14000000.0
2008-11-26 11:21:00,5.73023,5.73023,5.72603,5.72603,14000000.0
2008-11-26 11:22:00,5.72624,5.72624,5.72115,5.72313,22000000.0
2008-11-26 11:23:00,5.72285,5.72398,5.7222,5.72388,8000000.0
2008-11-26 11:24:00,5.7232,5.7232,5.71857,5.72036,18000000.0
2008-11-26 11:25:00,5.71923,5.72097,5.71813,5.71932,9000000.0
2008-11-26 11:26:00,5.71783,5.72112,5.71768,5.72112,15000000.0
2008-11-26 11:27:00,5.7199,5.72057,5.71818,5.72016,10000000.0
2008-11-26 11:28:00,5.72213,5.72213,5.71869,5.72079,13000000.0
2008-11-26 11:29:00,5.72088,5.72138,5.71886,5.72086,17000000.0
2008-11-26 11:30:00,5.71945,5.72073,5.71913,5.71992,13000000.0
2008-11-26 11:31:00,5.72127,5.72241,5.72015,5.72032,12000000.0
2008-11-26 11:32:00,5.72131,5.72257,5.72073,5.72192,20000000.0
2008-11-26 11:33:00,5.72101,5.72146,5.71883,5.72003,16000000.0
2008-11-26 11:34:00,5.71925,5.72003,5.71769,5.71886,13000000.0
2008-11-26 11:35:00,5.71924,5.72054,5.71779,5.72054,14000000.0
2008-11-26 11:36:00,5.72221,5.72221,5.71837,5.71994,11000000.0
2008-11-26 11:37:00,5.71871,5.7208,5.71784,5.7208,16000000.0
2008-11-26 11:38:00,5.72045,5.72457,5.72045,5.72372,8000000.0
2008-11-26 11:39:00,5.72324,5.72903,5.72324,5.72903,11000000.0
2008-11-26 11:40:00,5.72958,5.73037,5.72745,5.72932,12000000.0
2008-11-26 11:41:00,5.7298,5.72991,5.72816,5.72991,10000000.0
2008-11-26 11:42:00,5.72963,5.72993,5.72823,5.72886,10000000.0
2008-11-26 11:43:00,5.72944,5.73033,5.72773,5.72913,17000000.0
2008-11-26 11:44:00,5.72835,5.72835,5.72667,5.72783,15000000.0
2008-11-26 11:45:00,5.72667,5.72816,5.72662,5.72788,16000000.0
2008-11-26 11:46:00,5.72821,5.72898,5.72749,5.72842,7000000.0
2008-11-26 11:47:00,5.72883,5.72921,5.72718,5.72911,16000000.0
2008-11-26 11:48:00,5.72892,5.73033,5.7281,5.73033,13000000.0
2008-11-26 11:49:00,5.731,5.73249,5.73012,5.73085,10000000.0
2008-11-26 11:50:00,5.73287,5.73408,5.7313,5.7328,12000000.0
2008-11-26 11:51:00,5.7332,5.73341,5.73092,5.73257,14000000.0
2008-11-26 11:52:00,5.7321,5.73372,5.73139,5.7317,18000000.0
2008-11-26 11:53:00,5.73401,5.73933,5.73295,5.73933,16000000.0
2008-11-26 11:54:00,5.74043,5.74043,5.73663,5.7378,8000000.0
2008-11-26 11:55:00,5.73783,5.73918,5.73746,5.73812,8000000.0
2008-11-26 11:56:00,5.73596,5.7385,5.73578,5.73775,8000000.0
2008-11-26 11:57:00,5.73612,5.73716,5.735,5.73667,11000000.0
2008-11-26 11:58:00,5.73676,5.7389,5.73598,5.73739,14000000.0
2008-11-26 11:59:00,5.73635,5.73685,5.73516,5.73685,11000000.0
2008-11-26 12:00:00,5.73639,5.73639,5.73246,5.73561,15000000.0
2008-11-26 12:01:00,5.73572,5.73762,5.73435,5.73559,13000000.0
2008-11-26 12:02:00,5.73725,5.73762,5.73564,5.7376,15000000.0
2008-11-26 12:03:00,5.74001,5.74086,5.73816,5.73968,11000000.0
2008-11-26 12:04:00,5.7375,5.73972,5.73637,5.73972,9000000.0
2008-11-26 12:05:00,5.74003,5.74015,5.73795,5.73924,9000000.0
2008-11-26 12:06:00,5.7394,5.74075,5.7387,5.74075,15000000.0
2008-11-26 12:07:00,5.73952,5.74215,5.73941,5.74215,11000000.0
2008-11-26 12:08:00,5.74201,5.74384,5.74114,5.74384,8000000.0
2008-11-26 12:09:00,5.74342,5.74361,5.741,5.74269,18000000.0
2008-11-26 12:10:00,5.74263,5.74436,5.74139,5.74436,14000000.0
2008-11-26 12:11:00,5.74501,5.74501,5.74277,5.74312,9000000.0
2008-11-26 12:12:00,5.74347,5.74576,5.74336,5.74419,18000000.0
2008-11-26 12:13:00,5.7447,5.7447,5.74273,5.74455,12000000.0
2008-11-26 12:14:00,5.74441,5.74558,5.74358,5.74558,10000000.0
2008-11-26 12:15:00,5.7441,5.74597,5.74379,5.74537,8000000.0
2008-11-26 12:16:00,5.74482,5.74482,5.74195,5.74316,14000000.0
2008-11-26 12:17:00,5.7427,5.7429,5.7408,5.74264,13000000.0
2008-11-26 12:18:00,5.74155,5.74155,5.73931,5.73967,10000000.0
2008-11-26 12:19:00,5.73986,5.73986,5.73809,5.73873,11000000.0
2008-11-26 12:20:00,5.73786,5.73879,5.73711,5.73812,8000000.0
2008-11-26 12:21:00,5.73802,5.73911,5.73692,5.7373,20000000.0
2008-11-26 12:22:00,5.73808,5.73882,5.73698,5.73874,14000000.0
2008-11-26 12:23:00,5.7386,5.7386,5.73558,5.73565,11000000.0
2008-11-26 12:24:00,5.73536,5.73599,5.73364,5.73501,17000000.0
2008-11-26 12:25:00,5.73473,5.73508,5.73286,5.73474,12000000.0
2008-11-26 12:26:00,5.73521,5.73543,5.73359,5.7339,7000000.0
2008-11-26 12:27:00,5.73396,5.73539,5.73361,5.73432,7000000.0
2008-11-26 12:28:00,5.73453,5.73614,5.73246,5.73287,19000000.0
2008-11-26 12:29:00,5.73219,5.73404,5.73146,5.73186,12000000.0
2008-11-26 12:30:00,5.73263,5.73409,5.73235,5.73323,10000000.0
2008-11-26 12:31:00,5.73432,5.73526,5.73273,5.73501,12000000.0
2008-11-26 12:32:00,5.73598,5.7379,5.73471,5.73471,12000000.0
2008-11-26 12:33:00,5.73666,5.73729,5.73337,5.73729,15000000.0
2008-11-26 12:34:00,5.7371,5.73768,5.73563,5.73576,12000000.0
2008-11-26 12:35:00,5.73676,5.73731,5.73576,5.7366,12000000.0
2008-11-26 12:36:00,5.73738,5.73794,5.73391,5.73531,15000000.0
2008-11-26 12:37:00,5.73453,5.73591,5.73419,5.73591,8000000.0
2008-11-26 12:38:00,5.73465,5.7361,5.73438,5.7361,15000000.0
2008-11-26 12:39:00,5.73703,5.73985,5.73636,5.73985,14000000.0
2008-11-26 12:40:00,5.74006,5.74041,5.73737,5.74041,18000000.0
2008-11-26 12:41:00,5.74036,5.74205,5.73922,5.74205,11000000.0
2008-11-26 12:42:00,5.74035,5.74077,5.73724,5.73724,17000000.0
2008-11-26 12:43:00,5.73642,5.73949,5.73612,5.73777,11000000.0
2008-11-26 12:44:00,5.73696,5.73901,5.73427,5.73742,13000000.0
2008-11-26 12:45:00,5.7376,5.73865,5.73691,5.73751,10000000.0
2008-11-26 12:46:00,5.73925,5.74086,5.73774,5.74037,20000000.0
2008-11-26 12:47:00,5.74184,5.74184,5.73908,5.74034,10000000.0
2008-11-26 12:48:00,5.74132,5.74171,5.74002,5.74044,10000000.0
2008-11-26 12:49:00,5.74102,5.74102,5.73918,5.73956,15000000.0
2008-11-26 12:50:00,5.7401,5.7401,5.73722,5.73967,14000000.0
2008-11-26 12:51:00,5.7393,5.73996,5.73838,5.73996,14000000.0
2008-11-26 12:52:00,5.73855,5.74043,5.73855,5.73956,9000000.0
2008-11-26 12:53:00,5.73972,5.74002,5.73857,5.73932,9000000.0
2008-11-26 12:54:00,5.7387,5.74033,5.73863,5.73989,20000000.0
2008-11-26 12:55:00,5.73947,5.73947,5.73606,5.73623,12000000.0
2008-11-26 12:56:00,5.73798,5.73818,5.73592,5.73592,7000000.0
2008-11-26 12:57:00,5.73624,5.73809,5.73587,5.73809,13000000.0
2008-11-26 12:58:00,5.73797,5.73902,5.73744,5.7383,16000000.0
2008-11-26 12:59:00,5.73836,5.73896,5.73754,5.73824,14000000.0
2008-11-26 13:00:00,5.73755,5.73805,5.73631,5.73785,12000000.0
2008-11-26 13:01:00,5.73718,5.73942,5.73699,5.73836,17000000.0
2008-11-26 13:02:00,5.73817,5.73817,5.73676,5.73709,10000000.0
2008-11-26 13:03:00,5.7383,5.7383,5.73641,5.73824,22000000.0
2008-11-26 13:04:00,5.7377,5.73943,5.7372,5.73809,20000000.0
2008-11-26 13:05:00,5.7385,5.73938,5.73761,5.73851,14000000.0
2008-11-26 13:06:00,5.73822,5.73875,5.7369,5.73784,17000000.0
2008-11-26 13:07:00,5.73879,5.74207,5.73828,5.73993,22000000.0
2008-11-26 13:08:00,5.74125,5.74252,5.73919,5.74251,12000000.0
2008-11-26 13:09:00,5.74279,5.74351,5.74137,5.74137,12000000.0
2008-11-26 13:10:00,5.74178,5.74203,5.73963,5.73963,20000000.0
2008-11-26 13:11:00,5.74061,5.74086,5.73906,5.73952,12000000.0
2008-11-26 13:12:00,5.74134,5.742,5.7393,5.74028,16000000.0
2008-11-26 13:13:00,5.7405,5.74123,5.73958,5.74071,14000000.0
2008-11-26 13:14:00,5.74042,5.74079,5.73888,5.74014,17000000.0
2008-11-26 13:15:00,5.73811,5.74032,5.73728,5.74009,7000000.0
2008-11-26 13:16:00,5.73842,5.7407,5.73842,5.74014,9000000.0
2008-11-26 13:17:00,5.73849,5.74092,5.73849,5.74092,15000000.0
2008-11-26 13:18:00,5.74064,5.74094,5.73894,5.73935,17000000.0
2008-11-26 13:19:00,5.73973,5.74034,5.73898,5.73939,15000000.0
2008-11-26 13:20:00,5.73947,5.74087,5.73822,5.74087,12000000.0
2008-11-26 13:21:00,5.73993,5.74224,5.73916,5.74224,24000000.0
2008-11-26 13:22:00,5.74208,5.74275,5.74042,5.74184,12000000.0
2008-11-26 13:23:00,5.74091,5.74279,5.74021,5.74079,12000000.0
2008-11-26 13:24:00,5.74071,5.74161,5.73848,5.74161,18000000.0
2008-11-26 13:25:00,5.7412,5.74263,5.74037,5.74263,12000000.0
2008-11-26 13:26:00,5.74289,5.74493,5.7413,5.74493,12000000.0
2008-11-26 13:27:00,5.74501,5.74627,5.74403,5.74538,9000000.0
2008-11-26 13:28:00,5.74492,5.74581,5.74383,5.74581,15000000.0
2008-11-26 13:29:00,5.74501,5.7468,5.74436,5.74635,14000000.0
2008-11-26 13:30:00,5.74623,5.74623,5.74397,5.74397,11000000.0
2008-11-26 13:31:00,5.74385,5.74442,5.74314,5.74412,11000000.0
2008-11-26 13:32:00,5.74276,5.74316,5.74176,5.74261,8000000.0
2008-11-26 13:33:00,5.74161,5.74167,5.73999,5.74138,14000000.0
2008-11-26 13:34:00,5.74082,5.74141,5.74002,5.74025,11000000.0
2008-11-26 13:35:00,5.73938,5.73998,5.73506,5.73506,16000000.0
2008-11-26 13:36:00,5.73451,5.73912,5.73436,5.73912,8000000.0
2008-11-26 13:37:00,5.73932,5.7401,5.73775,5.739,17000000.0
2008-11-26 13:38:00,5.73866,5.73943,5.73642,5.73642,14000000.0
2008-11-26 13:39:00,5.73804,5.73891,5.73673,5.73874,10000000.0
2008-11-26 13:40:00,5.7385,5.74018,5.73824,5.74018,8000000.0
2008-11-26 13:41:00,5.74045,5.74045,5.73886,5.7392,11000000.0
2008-11-26 13:42:00,5.73941,5.74091,5.73805,5.74025,14000000.0
2008-11-26 13:43:00,5.74186,5.74186,5.73948,5.74079,11000000.0
2008-11-26 13:44:00,5.74187,5.74307,5.74139,5.74299,11000000.0
2008-11-26 13:45:00,5.74329,5.74488,5.74251,5.74482,14000000.0
2008-11-26 13:46:00,5.74546,5.7455,5.74241,5.74348,11000000.0
2008-11-26 13:47:00,5.74324,5.74483,5.74229,5.74318,13000000.0
2008-11-26 13:48:00,5.74464,5.74526,5.74305,5.74407,14000000.0
2008-11-26 13:49:00,5.74596,5.74696,5.74543,5.74683,12000000.0
2008-11-26 13:50:00,5.74751,5.74909,5.74558,5.74909,16000000.0
2008-11-26 13:51:00,5.74827,5.75094,5.74793,5.7503,14000000.0
2008-11-26 13:52:00,5.75061,5.75295,5.75013,5.75295,10000000.0
2008-11-26 13:53:00,5.75294,5.75369,5.75146,5.75146,10000000.0
2008-11-26 13:54:00,5.7531,5.7531,5.75063,5.75187,8000000.0
2008-11-26 13:55:00,5.75161,5.75201,5.74917,5.74993,13000000.0
2008-11-26 13:56:00,5.74937,5.74937,5.74778,5.74918,17000000.0
2008-11-26 13:57:00,5.74917,5.74983,5.74791,5.74902,13000000.0
2008-11-26 13:58:00,5.74929,5.74958,5.74806,5.74935,7000000.0
2008-11-26 13:59:00,5.74886,5.75328,5.74874,5.75207,9000000.0
2008-11-26 14:00:00,5.75023,5.75067,5.74908,5.74968,7000000.0
2008-11-26 14:01:00,5.74885,5.75017,5.74673,5.74673,11000000.0
2008-11-26 14:02:00,5.74659,5.74807,5.74582,5.74724,19000000.0
2008-11-26 14:03:00,5.74689,5.74732,5.74422,5.74459,13000000.0
2008-11-26 14:04:00,5.74562,5.74668,5.74451,5.74639,22000000.0
2008-11-26 14:05:00,5.74571,5.74668,5.74481,5.74625,17000000.0
2008-11-26 14:06:00,5.74666,5.74675,5.7451,5.74622,11000000.0
2008-11-26 14:07:00,5.74531,5.74605,5.74395,5.74526,9000000.0
2008-11-26 14:08:00,5.74454,5.74454,5.74209,5.74355,11000000.0
2008-11-26 14:09:00,5.74425,5.74431,5.74153,5.74343,12000000.0
2008-11-26 14:10:00,5.74315,5.74613,5.74247,5.74475,13000000.0
2008-11-26 14:11:00,5.74483,5.74716,5.74483,5.74572,14000000.0
2008-11-26 14:12:00,5.74781,5.74914,5.74602,5.74914,11000000.0
2008-11-26 14:13:00,5.74783,5.7506,5.7477,5.7506,11000000.0
2008-11-26 14:14:00,5.75148,5.75187,5.74996,5.75079,7000000.0
2008-11-26 14:15:00,5.75039,5.75051,5.74811,5.74894,14000000.0
2008-11-26 14:16:00,5.74894,5.75105,5.74857,5.75105,13000000.0
2008-11-26 14:17:00,5.75053,5.7512,5.74964,5.75093,22000000.0
2008-11-26 14:18:00,5.75118,5.75236,5.74985,5.7517,15000000.0
2008-11-26 14:19:00,5.75183,5.75183,5.74974,5.74993,12000000.0
2008-11-26 14:20:00,5.74891,5.74998,5.74634,5.74666,7000000.0
2008-11-26 14:21:00,5.74681,5.74944,5.74601,5.74892,13000000.0
2008-11-26 14:22:00,5.74894,5.74894,5.7472,5.74773,8000000.0
2008-11-26 14:23:00,5.74637,5.74757,5.74631,5.7467,11000000.0
2008-11-26 14:24:00,5.74517,5.74694,5.74262,5.74373,13000000.0
2008-11-26 14:25:00,5.74452,5.74528,5.743,5.74528,15000000.0
2008-11-26 14:26:00,5.74484,5.7455,5.74354,5.74361,8000000.0
2008-11-26 14:27:00,5.74409,5.74736,5.74409,5.74695,10000000.0
2008-11-26 14:28:00,5.7465,5.74654,5.74279,5.74327,11000000.0
2008-11-26 14:29:00,5.74317,5.74548,5.74287,5.74527,21000000.0
2008-11-26 14:30:00,5.74654,5.74678,5.74496,5.74643,11000000.0
2008-11-26 14:31:00,5.74622,5.74622,5.7432,5.74325,17000000.0
2008-11-26 14:32:00,5.74479,5.74522,5.74366,5.74499,15000000.0
2008-11-26 14:33:00,5.74601,5.74669,5.74444,5.74668,8000000.0
2008-11-26 14:34:00,5.74708,5.7501,5.74635,5.7501,9000000.0
2008-11-26 14:35:00,5.75128,5.75162,5.74958,5.75081,11000000.0
2008-11-26 14:36:00,5.75177,5.7537,5.75115,5.75317,15000000.0
2008-11-26 14:37:00,5.75518,5.7578,5.75425,5.7578,8000000.0
2008-11-26 14:38:00,5.75916,5.75979,5.75744,5.75771,10000000.0
2008-11-26 14:39:00,5.75949,5.76174,5.75835,5.75944,19000000.0
2008-11-26 14:40:00,5.75911,5.75927,5.75661,5.75744,15000000.0
2008-11-26 14:41:00,5.75788,5.75788,5.75402,5.75507,15000000.0
2008-11-26 14:42:00,5.75641,5.75733,5.75496,5.75733,17000000.0
2008-11-26 14:43:00,5.75771,5.75771,5.75539,5.75615,15000000.0
2008-11-26 14:44:00,5.75589,5.75643,5.75428,5.75432,15000000.0
2008-11-26 14:45:00,5.75556,5.75715,5.75509,5.75715,9000000.0
2008-11-26 14:46:00,5.75776,5.75877,5.75694,5.75818,11000000.0
2008-11-26 14:47:00,5.75918,5.76193,5.75868,5.76024,12000000.0
2008-11-26 14:48:00,5.76161,5.76199,5.76032,5.76122,12000000.0
2008-11-26 14:49:00,5.76069,5.76069,5.75637,5.75637,12000000.0
2008-11-26 14:50:00,5.7569,5.7569,5.7541,5.75644,15000000.0
2008-11-26 14:51:00,5.75647,5.75717,5.75438,5.75717,10000000.0
2008-11-26 14:52:00,5.75651,5.75669,5.7522,5.755,13000000.0
2008-11-26 14:53:00,5.75545,5.75839,5.75394,5.75833,13000000.0
2008-11-26 14:54:00,5.75985,5.76096,5.75709,5.75981,9000000.0
2008-11-26 14:55:00,5.76179,5.76184,5.75989,5.76086,16000000.0
2008-11-26 14:56:00,5.76126,5.76134,5.75825,5.76094,15000000.0
2008-11-26 14:57:00,5.75864,5.76099,5.75837,5.75965,15000000.0
2008-11-26 14:58:00,5.75967,5.76023,5.75605,5.75778,11000000.0
2008-11-26 14:59:00,5.75903,5.76401,5.75903,5.76273,14000000.0
2008-11-26 15:00:00,5.76495,5.76819,5.76254,5.76819,18000000.0
2008-11-26 15:01:00,5.76748,5.76766,5.76466,5.76662,12000000.0
2008-11-26 15:02:00,5.76483,5.76597,5.76439,5.76581,7000000.0
2008-11-26 15:03:00,5.76374,5.76593,5.7625,5.76436,18000000.0
2008-11-26 15:04:00,5.76429,5.76674,5.76327,5.7647,21000000.0
2008-11-26 15:05:00,5.76415,5.76556,5.76073,5.76316,13000000.0
2008-11-26 15:06:00,5.76235,5.76248,5.75932,5.76018,14000000.0
2008-11-26 15:07:00,5.76037,5.76047,5.75834,5.76,22000000.0
2008-11-26 15:08:00,5.75897,5.76004,5.75756,5.75756,10000000.0
2008-11-26 15:09:00,5.75778,5.75819,5.75702,5.75817,9000000.0
2008-11-26 15:10:00,5.75849,5.75935,5.75724,5.75891,14000000.0
2008-11-26 15:11:00,5.76079,5.76178,5.75896,5.76162,12000000.0
2008-11-26 15:12:00,5.76126,5.76126,5.75804,5.75804,13000000.0
2008-11-26 15:13:00,5.75939,5.75939,5.75699,5.7583,12000000.0
2008-11-26 15:14:00,5.7564,5.75785,5.75581,5.75585,10000000.0
2008-11-26 15:15:00,5.75763,5.75996,5.75596,5.75957,16000000.0
2008-11-26 15:16:00,5.75993,5.76075,5.75844,5.75939,15000000.0
2008-11-26 15:17:00,5.75877,5.76076,5.7582,5.75925,14000000.0
2008-11-26 15:18:00,5.76004,5.76043,5.75825,5.75914,12000000.0
2008-11-26 15:19:00,5.75978,5.76111,5.75825,5.76111,11000000.0
2008-11-26 15:20:00,5.76187,5.76455,5.7606,5.76449,14000000.0
2008-11-26 15:21:00,5.76488,5.76488,5.75934,5.76021,14000000.0
2008-11-26 15:22:00,5.76123,5.76278,5.75993,5.7609,10000000.0
2008-11-26 15:23:00,5.76079,5.76172,5.75875,5.75875,11000000.0
2008-11-26 15:24:00,5.759,5.76139,5.759,5.76139,10000000.0
2008-11-26 15:25:00,5.76107,5.76189,5.75908,5.76189,16000000.0
2008-11-26 15:26:00,5.76127,5.76127,5.75895,5.75938,15000000.0
2008-11-26 15:27:00,5.76078,5.76089,5.75849,5.76036,10000000.0
2008-11-26 15:28:00,5.76011,5.76104,5.75936,5.7605,11000000.0
2008-11-26 15:29:00,5.76094,5.76102,5.75763,5.76029,19000000.0
2008-11-26 15:30:00,5.75665,5.76229,5.75665,5.76136,10000000.0
2008-11-26 15:31:00,5.76164,5.7617,5.75801,5.75862,14000000.0
2008-11-26 15:32:00,5.7577,5.76138,5.75334,5.75643,12000000.0
2008-11-26 15:33:00,5.75448,5.75654,5.75396,5.75567,20000000.0
2008-11-26 15:34:00,5.75574,5.75736,5.7537,5.75691,12000000.0
2008-11-26 15:35:00,5.75538,5.75803,5.75456,5.75747,12000000.0
2008-11-26 15:36:00,5.7581,5.75888,5.7568,5.75733,10000000.0
2008-11-26 15:37:00,5.75678,5.75756,5.75507,5.75712,10000000.0
2008-11-26 15:38:00,5.75568,5.75754,5.7556,5.75636,13000000.0
2008-11-26 15:39:00,5.75671,5.75671,5.75377,5.75377,7000000.0
2008-11-26 15:40:00,5.75244,5.75266,5.74919,5.74919,10000000.0
2008-11-26 15:41:00,5.74696,5.74862,5.74528,5.74598,9000000.0
2008-11-26 15:42:00,5.74342,5.74594,5.74239,5.74559,13000000.0
2008-11-26 15:43:00,5.74613,5.74781,5.74425,5.74594,16000000.0
2008-11-26 15:44:00,5.74596,5.74699,5.7432,5.7432,14000000.0
2008-11-26 15:45:00,5.74489,5.74658,5.74214,5.74214,15000000.0
2008-11-26 15:46:00,5.74362,5.74652,5.74158,5.74342,13000000.0
2008-11-26 15:47:00,5.74122,5.74536,5.74122,5.74536,9000000.0
2008-11-26 15:48:00,5.74499,5.74579,5.74225,5.74446,21000000.0
2008-11-26 15:49:00,5.74382,5.74382,5.73652,5.73676,23000000.0
2008-11-26 15:50:00,5.73917,5.74216,5.73861,5.74072,12000000.0
2008-11-26 15:51:00,5.74003,5.74157,5.73925,5.7414,19000000.0
2008-11-26 15:52:00,5.74182,5.74229,5.73977,5.74173,15000000.0
2008-11-26 15:53:00,5.74153,5.74372,5.74028,5.7432,14000000.0
2008-11-26 15:54:00,5.74342,5.74539,5.74288,5.74316,15000000.0
2008-11-26 15:55:00,5.74399,5.74618,5.74323,5.74618,12000000.0
2008-11-26 15:56:00,5.74591,5.74684,5.74322,5.74622,18000000.0
2008-11-26 15:57:00,5.7469,5.74852,5.74555,5.74852,10000000.0
2008-11-26 15:58:00,5.74873,5.74873,5.7454,5.74734,22000000.0
2008-11-26 15:59:00,5.74776,5.74776,5.74578,5.74696,12000000.0
2008-11-26 16:00:00,5.74623,5.74661,5.7438,5.74559,12000000.0
2008-11-26 16:01:00,5.74585,5.7476,5.74507,5.7476,12000000.0
2008-11-26 16:02:00,5.7477,5.74848,5.74672,5.7474,13000000.0
2008-11-26 16:03:00,5.74755,5.74755,5.74479,5.74641,13000000.0
2008-11-26 16:04:00,5.74569,5.74801,5.74422,5.74801,11000000.0
2008-11-26 16:05:00,5.74704,5.74704,5.74474,5.745,9000000.0
2008-11-26 16:06:00,5.744,5.74545,5.74251,5.74251,14000000.0
2008-11-26 16:07:00,5.74484,5.74497,5.74258,5.74312,15000000.0
2008-11-26 16:08:00,5.74389,5.7453,5.74263,5.74434,15000000.0
2008-11-26 16:09:00,5.74412,5.74474,5.74261,5.74429,17000000.0
2008-11-26 16:10:00,5.74368,5.74368,5.7416,5.74262,14000000.0
2008-11-26 16:11:00,5.74242,5.74561,5.74183,5.74561,9000000.0
2008-11-26 16:12:00,5.74552,5.74786,5.74549,5.74618,15000000.0
2008-11-26 16:13:00,5.74535,5.74828,5.74496,5.74725,14000000.0
2008-11-26 16:14:00,5.74837,5.75024,5.7465,5.75024,12000000.0
2008-11-26 16:15:00,5.75036,5.75049,5.74832,5.74957,14000000.0
2008-11-26 16:16:00,5.74945,5.74945,5.7472,5.74889,13000000.0
2008-11-26 16:17:00,5.74845,5.74898,5.74726,5.74728,18000000.0
2008-11-26 16:18:00,5.74749,5.74861,5.74641,5.74824,13000000.0
2008-11-26 16:19:00,5.74826,5.7491,5.74788,5.74849,8000000.0
2008-11-26 16:20:00,5.74745,5.74897,5.74587,5.74897,13000000.0
2008-11-26 16:21:00,5.74865,5.74946,5.74754,5.74791,12000000.0
2008-11-26 16:22:00,5.74846,5.75222,5.74803,5.75222,11000000.0
2008-11-26 16:23:00,5.75343,5.75394,5.75035,5.7531,14000000.0
2008-11-26 16:24:00,5.75329,5.75351,5.75089,5.75239,15000000.0
2008-11-26 16:25:00,5.75042,5.7526,5.75027,5.7526,11000000.0
2008-11-26 16:26:00,5.75212,5.75212,5.74908,5.75067,8000000.0
2008-11-26 16:27:00,5.75005,5.75026,5.74912,5.75026,10000000.0
2008-11-26 16:28:00,5.74988,5.7503,5.74733,5.7503,15000000.0
2008-11-26 16:29:00,5.75099,5.75099,5.7493,5.75024,7000000.0
2008-11-26 16:30:00,5.7506,5.7506,5.74764,5.7498,16000000.0
2008-11-26 16:31:00,5.74941,5.7526,5.74821,5.7526,14000000.0
2008-11-26 16:32:00,5.75234,5.7534,5.75091,5.7534,7000000.0
2008-11-26 16:33:00,5.75255,5.75556,5.75161,5.75374,8000000.0
2008-11-26 16:34:00,5.75306,5.75327,5.74968,5.75072,8000000.0
2008-11-26 16:35:00,5.74989,5.75495,5.7484,5.75105,9000000.0
2008-11-26 16:36:00,5.74824,5.74967,5.74583,5.74865,13000000.0
2008-11-26 16:37:00,5.74875,5.75225,5.74769,5.75202,18000000.0
2008-11-26 16:38:00,5.75256,5.75276,5.74923,5.75097,18000000.0
2008-11-26 16:39:00,5.75049,5.75219,5.74874,5.75149,20000000.0
2008-11-26 16:40:00,5.75159,5.75159,5.749,5.75123,13000000.0
2008-11-26 16:41:00,5.75071,5.75075,5.74614,5.74755,20000000.0
2008-11-26 16:42:00,5.74656,5.74889,5.74637,5.74851,18000000.0
2008-11-26 16:43:00,5.7494,5.75102,5.74734,5.75102,15000000.0
2008-11-26 16:44:00,5.75288,5.75441,5.75003,5.75374,20000000.0
2008-11-26 16:45:00,5.75275,5.75525,5.75206,5.7531,13000000.0
2008-11-26 16:46:00,5.75286,5.75298,5.75119,5.75152,15000000.0
2008-11-26 16:47:00,5.75049,5.75163,5.7499,5.74992,8000000.0
2008-11-26 16:48:00,5.75121,5.75123,5.7485,5.74981,11000000.0
2008-11-26 16:49:00,5.7496,5.75077,5.74827,5.74984,12000000.0
2008-11-26 16:50:00,5.74989,5.75038,5.74845,5.74992,15000000.0
2008-11-26 16:51:00,5.74915,5.75172,5.74915,5.75146,18000000.0
2008-11-26 16:52:00,5.75033,5.7507,5.74709,5.7483,14000000.0
2008-11-26 16:53:00,5.74786,5.74797,5.74615,5.74685,8000000.0
2008-11-26 16:54:00,5.74608,5.74813,5.74608,5.74769,11000000.0
2008-11-26 16:55:00,5.7457,5.74691,5.74311,5.74448,12000000.0
2008-11-26 16:56:00,5.74614,5.74614,5.74345,5.74449,10000000.0
2008-11-26 16:57:00,5.74357,5.74455,5.7422,5.74375,8000000.0
2008-11-26 16:58:00,5.74333,5.74373,5.74073,5.74272,9000000.0
2008-11-26 16:59:00,5.7423,5.74313,5.74163,5.74276,13000000.0
2008-11-26 17:00:00,5.74484,5.74572,5.74284,5.74572,11000000.0
2008-11-26 17:01:00,5.74406,5.74577,5.74226,5.74299,12000000.0
2008-11-26 17:02:00,5.74283,5.7429,5.74148,5.74208,10000000.0
2008-11-26 17:03:00,5.74175,5.74196,5.73994,5.74015,16000000.0
2008-11-26 17:04:00,5.74034,5.74164,5.73924,5.74159,13000000.0
2008-11-26 17:05:00,5.74251,5.74483,5.74188,5.74483,16000000.0
2008-11-26 17:06:00,5.74546,5.74586,5.74415,5.74441,12000000.0
2008-11-26 17:07:00,5.7443,5.74766,5.74421,5.74641,8000000.0
2008-11-26 17:08:00,5.74841,5.74931,5.74691,5.74691,21000000.0
2008-11-26 17:09:00,5.74759,5.74938,5.7474,5.74828,16000000.0
2008-11-26 17:10:00,5.7493,5.75148,5.74841,5.75148,11000000.0
2008-11-26 17:11:00,5.75135,5.75135,5.74861,5.74952,11000000.0
2008-11-26 17:12:00,5.75095,5.75662,5.75095,5.75662,9000000.0
2008-11-26 17:13:00,5.75598,5.75598,5.75327,5.75327,9000000.0
2008-11-26 17:14:00,5.75251,5.75313,5.75047,5.75313,17000000.0
2008-11-26 17:15:00,5.75347,5.75347,5.75087,5.75163,11000000.0
2008-11-26 17:16:00,5.75099,5.75171,5.74818,5.74941,15000000.0
2008-11-26 17:17:00,5.74843,5.74911,5.74647,5.74708,13000000.0
2008-11-26 17:18:00,5.74671,5.74753,5.74252,5.74252,15000000.0
2008-11-26 17:19:00,5.74285,5.74394,5.74037,5.74394,17000000.0
2008-11-26 17:20:00,5.74414,5.74414,5.74149,5.7428,12000000.0
2008-11-26 17:21:00,5.7426,5.74353,5.74198,5.7431,7000000.0
2008-11-26 17:22:00,5.7435,5.74441,5.74157,5.74428,14000000.0
2008-11-26 17:23:00,5.74404,5.74545,5.74164,5.74424,13000000.0
2008-11-26 17:24:00,5.74317,5.74317,5.73773,5.74118,9000000.0
2008-11-26 17:25:00,5.74215,5.74215,5.74035,5.74106,11000000.0
2008-11-26 17:26:00,5.73972,5.7399,5.73606,5.73853,16000000.0
2008-11-26 17:27:00,5.73977,5.74008,5.73685,5.73962,9000000.0
2008-11-26 17:28:00,5.74063,5.74126,5.73881,5.73974,15000000.0
2008-11-26 17:29:00,5.73966,5.74211,5.73946,5.74089,11000000.0
2008-11-26 17:30:00,5.74328,5.74601,5.74246,5.74601,19000000.0
2008-11-26 17:31:00,5.7466,5.74703,5.7439,5.74645,11000000.0
2008-11-26 17:32:00,5.74603,5.74733,5.74578,5.74733,9000000.0
2008-11-26 17:33:00,5.74771,5.75176,5.747,5.75066,10000000.0
2008-11-26 17:34:00,5.75111,5.75131,5.74923,5.75131,14000000.0
2008-11-26 17:35:00,5.75317,5.7601,5.75247,5.75946,13000000.0
2008-11-26 17:36:00,5.76443,5.76562,5.7583,5.76562,11000000.0
2008-11-26 17:37:00,5.76618,5.77266,5.76274,5.77023,15000000.0
2008-11-26 17:38:00,5.77041,5.77155,5.76209,5.76938,17000000.0
2008-11-26 17:39:00,5.76719,5.76901,5.76587,5.76765,8000000.0
2008-11-26 17:40:00,5.76741,5.76946,5.76433,5.76872,12000000.0
2008-11-26 17:41:00,5.77052,5.77121,5.76682,5.76953,21000000.0
2008-11-26 17:42:00,5.76939,5.77437,5.76797,5.77437,13000000.0
2008-11-26 17:43:00,5.7752,5.77621,5.77334,5.77416,11000000.0
2008-11-26 17:44:00,5.77486,5.77665,5.77349,5.77433,19000000.0
2008-11-26 17:45:00,5.77289,5.77382,5.77145,5.77197,10000000.0
2008-11-26 17:46:00,5.77191,5.77213,5.7696,5.77124,13000000.0
2008-11-26 17:47:00,5.77219,5.77384,5.77065,5.77384,9000000.0
2008-11-26 17:48:00,5.77436,5.77482,5.77141,5.77459,14000000.0
2008-11-26 17:49:00,5.7741,5.77563,5.77208,5.77478,14000000.0
2008-11-26 17:50:00,5.77485,5.77568,5.77077,5.77273,17000000.0
2008-11-26 17:51:00,5.77217,5.7738,5.77039,5.77255,13000000.0
2008-11-26 17:52:00,5.77077,5.77188,5.769,5.77062,24000000.0
2008-11-26 17:53:00,5.76835,5.77007,5.7631,5.76661,16000000.0
2008-11-26 17:54:00,5.76538,5.76924,5.76471,5.76924,16000000.0
2008-11-26 17:55:00,5.76915,5.76915,5.76499,5.76604,13000000.0
2008-11-26 17:56:00,5.76611,5.76756,5.76569,5.76756,15000000.0
2008-11-26 17:57:00,5.76876,5.76967,5.76733,5.76828,10000000.0
2008-11-26 17:58:00,5.76761,5.76798,5.76505,5.76789,15000000.0
2008-11-26 17:59:00,5.76998,5.77441,5.76793,5.77441,13000000.0
2008-11-26 18:00:00,5.77441,5.77557,5.77335,5.77518,7000000.0
2008-11-26 18:01:00,5.77458,5.7854,5.77409,5.7854,18000000.0
2008-11-26 18:02:00,5.78512,5.7861,5.7811,5.78412,17000000.0
2008-11-26 18:03:00,5.78402,5.78564,5.78142,5.78345,16000000.0
2008-11-26 18:04:00,5.7832,5.78432,5.78099,5.78161,14000000.0
2008-11-26 18:05:00,5.78436,5.78436,5.7807,5.78156,13000000.0
2008-11-26 18:06:00,5.78166,5.78166,5.7777,5.78158,18000000.0
2008-11-26 18:07:00,5.77946,5.78252,5.77902,5.78252,12000000.0
2008-11-26 18:08:00,5.78342,5.78998,5.7821,5.78918,18000000.0
2008-11-26 18:09:00,5.78987,5.79188,5.7871,5.79095,12000000.0
2008-11-26 18:10:00,5.79045,5.79045,5.78609,5.78869,13000000.0
2008-11-26 18:11:00,5.78824,5.78824,5.78193,5.78193,10000000.0
2008-11-26 18:12:00,5.78185,5.78249,5.78048,5.7818,11000000.0
2008-11-26 18:13:00,5.78037,5.78245,5.78024,5.78245,14000000.0
2008-11-26 18:14:00,5.78186,5.78195,5.7808,5.78124,10000000.0
2008-11-26 18:15:00,5.78153,5.78268,5.78127,5.7815,10000000.0
2008-11-26 18:16:00,5.78306,5.78447,5.78238,5.78389,9000000.0
2008-11-26 18:17:00,5.78452,5.78974,5.78278,5.78974,18000000.0
2008-11-26 18:18:00,5.79174,5.79246,5.79,5.79186,14000000.0
2008-11-26 18:19:00,5.79106,5.79106,5.78785,5.78977,10000000.0
2008-11-26 18:20:00,5.78903,5.79008,5.78623,5.78768,15000000.0
2008-11-26 18:21:00,5.78784,5.78898,5.7861,5.78732,18000000.0
2008-11-26 18:22:00,5.78865,5.79041,5.78737,5.79015,14000000.0
2008-11-26 18:23:00,5.79108,5.79128,5.78873,5.78965,7000000.0
2008-11-26 18:24:00,5.78891,5.78891,5.78624,5.78635,9000000.0
2008-11-26 18:25:00,5.78582,5.7872,5.78409,5.78689,13000000.0
2008-11-26 18:26:00,5.7867,5.78791,5.78461,5.78782,16000000.0
2008-11-26 18:27:00,5.78803,5.78837,5.78568,5.78654,14000000.0
2008-11-26 18:28:00,5.78596,5.78657,5.78282,5.78358,13000000.0
2008-11-26 18:29:00,5.78195,5.78527,5.78143,5.78527,11000000.0
2008-11-26 18:30:00,5.78815,5.78916,5.78583,5.78735,16000000.0
2008-11-26 18:31:00,5.78626,5.78659,5.78444,5.78589,12000000.0
2008-11-26 18:32:00,5.78612,5.78695,5.78512,5.78695,11000000.0
2008-11-26 18:33:00,5.78778,5.79083,5.78664,5.78964,13000000.0
2008-11-26 18:34:00,5.79072,5.79917,5.79072,5.79917,13000000.0
2008-11-26 18:35:00,5.80105,5.8012,5.79704,5.79817,18000000.0
2008-11-26 18:36:00,5.79764,5.80012,5.79716,5.79781,18000000.0
2008-11-26 18:37:00,5.80017,5.80503,5.79967,5.80396,18000000.0
2008-11-26 18:38:00,5.80422,5.80422,5.80181,5.80311,11000000.0
2008-11-26 18:39:00,5.80329,5.80329,5.80004,5.8003,11000000.0
2008-11-26 18:40:00,5.79859,5.79985,5.79274,5.79274,14000000.0
2008-11-26 18:41:00,5.79367,5.79942,5.79287,5.79721,16000000.0
2008-11-26 18:42:00,5.79971,5.79981,5.79471,5.79755,14000000.0
2008-11-26 18:43:00,5.79684,5.79928,5.79623,5.79928,10000000.0
2008-11-26 18:44:00,5.79852,5.79852,5.79576,5.79721,13000000.0
2008-11-26 18:45:00,5.79671,5.79906,5.79546,5.79906,13000000.0
2008-11-26 18:46:00,5.798,5.79916,5.7942,5.79487,12000000.0
2008-11-26 18:47:00,5.79288,5.79472,5.79226,5.79294,14000000.0
2008-11-26 18:48:00,5.79368,5.79401,5.79192,5.79401,15000000.0
2008-11-26 18:49:00,5.7938,5.7938,5.79145,5.79179,12000000.0
2008-11-26 18:50:00,5.79322,5.79515,5.79253,5.79477,9000000.0
2008-11-26 18:51:00,5.79694,5.7997,5.79506,5.7976,17000000.0
2008-11-26 18:52:00,5.80014,5.80067,5.79756,5.79972,9000000.0
2008-11-26 18:53:00,5.80056,5.80425,5.79968,5.80332,14000000.0
2008-11-26 18:54:00,5.80501,5.80501,5.80117,5.80145,14000000.0
2008-11-26 18:55:00,5.80099,5.80212,5.79974,5.79994,10000000.0
2008-11-26 18:56:00,5.79892,5.80093,5.79762,5.8003,16000000.0
2008-11-26 18:57:00,5.80043,5.80198,5.79921,5.79999,17000000.0
2008-11-26 18:58:00,5.80295,5.80295,5.80054,5.80253,14000000.0
2008-11-26 18:59:00,5.80278,5.80575,5.80201,5.80433,14000000.0
2008-11-26 19:00:00,5.80256,5.80498,5.80179,5.80373,15000000.0
2008-11-26 19:01:00,5.80337,5.80397,5.80075,5.80388,15000000.0
2008-11-26 19:02:00,5.80466,5.80619,5.80277,5.80619,14000000.0
2008-11-26 19:03:00,5.80637,5.80643,5.80009,5.80118,14000000.0
2008-11-26 19:04:00,5.80073,5.80073,5.79677,5.79713,12000000.0
2008-11-26 19:05:00,5.79706,5.80093,5.79676,5.8003,15000000.0
2008-11-26 19:06:00,5.79947,5.79976,5.79769,5.79879,16000000.0
2008-11-26 19:07:00,5.79886,5.80054,5.79799,5.80054,20000000.0
2008-11-26 19:08:00,5.80123,5.80273,5.80007,5.80235,8000000.0
2008-11-26 19:09:00,5.80154,5.80216,5.79765,5.79844,17000000.0
2008-11-26 19:10:00,5.79775,5.79873,5.79699,5.79827,9000000.0
2008-11-26 19:11:00,5.79756,5.79913,5.79688,5.79826,16000000.0
2008-11-26 19:12:00,5.79797,5.79918,5.79708,5.79753,13000000.0
2008-11-26 19:13:00,5.79876,5.80016,5.79784,5.79973,10000000.0
2008-11-26 19:14:00,5.79922,5.79922,5.79642,5.798,20000000.0
2008-11-26 19:15:00,5.79738,5.79795,5.79677,5.79705,12000000.0
2008-11-26 19:16:00,5.79828,5.79882,5.79741,5.79882,8000000.0
2008-11-26 19:17:00,5.79962,5.80103,5.79794,5.79987,18000000.0
2008-11-26 19:18:00,5.80112,5.80112,5.79846,5.79954,11000000.0
2008-11-26 19:19:00,5.79988,5.8,5.79835,5.79946,12000000.0
2008-11-26 19:20:00,5.79825,5.79842,5.79537,5.79537,14000000.0
2008-11-26 19:21:00,5.79574,5.79735,5.79412,5.79584,13000000.0
2008-11-26 19:22:00,5.79598,5.79696,5.79481,5.79686,12000000.0
2008-11-26 19:23:00,5.79567,5.79567,5.79226,5.79319,14000000.0
2008-11-26 19:24:00,5.7926,5.7926,5.78975,5.79186,19000000.0
2008-11-26 19:25:00,5.79377,5.79465,5.7907,5.79383,8000000.0
2008-11-26 19:26:00,5.79505,5.79539,5.7932,5.79328,7000000.0
2008-11-26 19:27:00,5.79331,5.7945,5.78821,5.78956,20000000.0
2008-11-26 19:28:00,5.78782,5.792,5.78517,5.78663,17000000.0
2008-11-26 19:29:00,5.78454,5.78529,5.78375,5.78509,10000000.0
2008-11-26 19:30:00,5.78414,5.78584,5.78414,5.78506,15000000.0
2008-11-26 19:31:00,5.78354,5.78568,5.78295,5.78315,11000000.0
2008-11-26 19:32:00,5.78313,5.78359,5.78244,5.7833,9000000.0
2008-11-26 19:33:00,5.78225,5.78328,5.78145,5.78328,14000000.0
2008-11-26 19:34:00,5.78229,5.78297,5.7793,5.7804,17000000.0
2008-11-26 19:35:00,5.77948,5.78215,5.77845,5.78035,8000000.0
2008-11-26 19:36:00,5.77985,5.77985,5.77746,5.77909,15000000.0
2008-11-26 19:37:00,5.77895,5.78127,5.77777,5.78127,8000000.0
2008-11-26 19:38:00,5.78129,5.78329,5.78056,5.78295,15000000.0
2008-11-26 19:39:00,5.78308,5.78308,5.78068,5.78267,17000000.0
2008-11-26 19:40:00,5.7816,5.78298,5.781,5.7814,16000000.0
2008-11-26 19:41:00,5.78177,5.78276,5.78115,5.78222,11000000.0
2008-11-26 19:42:00,5.78263,5.78353,5.78144,5.78272,15000000.0
2008-11-26 19:43:00,5.78272,5.78316,5.78126,5.78232,14000000.0
2008-11-26 19:44:00,5.78228,5.78335,5.78107,5.78107,14000000.0
2008-11-26 19:45:00,5.78175,5.78214,5.77857,5.77906,15000000.0
2008-11-26 19:46:00,5.77715,5.78021,5.77715,5.77926,15000000.0
2008-11-26 19:47:00,5.78056,5.7806,5.77861,5.77879,16000000.0
2008-11-26 19:48:00,5.77985,5.78037,5.77898,5.77967,16000000.0
2008-11-26 19:49:00,5.77933,5.78147,5.77933,5.78081,8000000.0
2008-11-26 19:50:00,5.78079,5.78079,5.7757,5.77605,9000000.0
2008-11-26 19:51:00,5.77566,5.77729,5.77366,5.77612,19000000.0
2008-11-26 19:52:00,5.77529,5.77664,5.77465,5.77557,11000000.0
2008-11-26 19:53:00,5.77526,5.77703,5.77501,5.77659,14000000.0
2008-11-26 19:54:00,5.77684,5.77684,5.77482,5.7766,18000000.0
2008-11-26 19:55:00,5.77481,5.77716,5.77481,5.77716,13000000.0
2008-11-26 19:56:00,5.77748,5.77814,5.77641,5.77709,10000000.0
2008-11-26 19:57:00,5.7787,5.77919,5.77702,5.77908,16000000.0
2008-11-26 19:58:00,5.77838,5.77856,5.77635,5.77825,15000000.0
2008-11-26 19:59:00,5.7786,5.7799,5.77833,5.77918,14000000.0
2008-11-26 20:00:00,5.7794,5.78011,5.77886,5.77945,11000000.0
2008-11-26 20:01:00,5.7791,5.77957,5.77777,5.77829,24000000.0
2008-11-26 20:02:00,5.77896,5.77896,5.77624,5.77812,11000000.0
2008-11-26 20:03:00,5.77788,5.77811,5.77637,5.77641,11000000.0
2008-11-26 20:04:00,5.77559,5.77642,5.77489,5.77633,10000000.0
2008-11-26 20:05:00,5.77548,5.77645,5.77297,5.7743,17000000.0
2008-11-26 20:06:00,5.77293,5.77373,5.77066,5.77161,10000000.0
2008-11-26 20:07:00,5.77044,5.77151,5.76926,5.77144,14000000.0
2008-11-26 20:08:00,5.77122,5.7716,5.76943,5.7698,13000000.0
2008-11-26 20:09:00,5.76913,5.77383,5.76913,5.77353,11000000.0
2008-11-26 20:10:00,5.7745,5.77466,5.77181,5.7734,11000000.0
2008-11-26 20:11:00,5.7735,5.77478,5.77263,5.77478,9000000.0
2008-11-26 20:12:00,5.77531,5.77613,5.77405,5.7753,16000000.0
2008-11-26 20:13:00,5.77547,5.77616,5.77497,5.77542,11000000.0
2008-11-26 20:14:00,5.77476,5.77679,5.77476,5.77572,19000000.0
2008-11-26 20:15:00,5.77547,5.77632,5.77499,5.77499,13000000.0
2008-11-26 20:16:00,5.776,5.77801,5.7753,5.77801,15000000.0
2008-11-26 20:17:00,5.77835,5.77835,5.77621,5.77747,8000000.0
2008-11-26 20:18:00,5.77739,5.77768,5.77606,5.77768,14000000.0
2008-11-26 20:19:00,5.77769,5.77774,5.7758,5.7773,14000000.0
2008-11-26 20:20:00,5.77703,5.7775,5.77615,5.77627,12000000.0
2008-11-26 20:21:00,5.777,5.77753,5.7756,5.77753,9000000.0
2008-11-26 20:22:00,5.778,5.77813,5.77576,5.77805,17000000.0
2008-11-26 20:23:00,5.77783,5.78243,5.77724,5.78243,11000000.0
2008-11-26 20:24:00,5.78259,5.78259,5.7772,5.77994,16000000.0
2008-11-26 20:25:00,5.78062,5.78215,5.78026,5.78166,11000000.0
2008-11-26 20:26:00,5.78116,5.78129,5.77957,5.78065,8000000.0
2008-11-26 20:27:00,5.77982,5.77982,5.77708,5.77728,13000000.0
2008-11-26 20:28:00,5.77678,5.77751,5.77586,5.77621,15000000.0
2008-11-26 20:29:00,5.77645,5.77809,5.77553,5.77726,16000000.0
2008-11-26 20:30:00,5.77693,5.77814,5.77663,5.77786,8000000.0
2008-11-26 20:31:00,5.77869,5.77869,5.77656,5.77665,18000000.0
2008-11-26 20:32:00,5.77805,5.77883,5.77713,5.77843,7000000.0
2008-11-26 20:33:00,5.77835,5.77983,5.77743,5.77981,13000000.0
2008-11-26 20:34:00,5.77984,5.7816,5.77955,5.78156,13000000.0
2008-11-26 20:35:00,5.78234,5.78234,5.78037,5.78051,9000000.0
2008-11-26 20:36:00,5.78102,5.78233,5.78003,5.78138,17000000.0
2008-11-26 20:37:00,5.78244,5.78316,5.78175,5.78247,14000000.0
2008-11-26 20:38:00,5.78245,5.78251,5.78075,5.78118,16000000.0
2008-11-26 20:39:00,5.78124,5.78124,5.77793,5.7784,14000000.0
2008-11-26 20:40:00,5.77982,5.78119,5.77859,5.78094,17000000.0
2008-11-26 20:41:00,5.77969,5.78277,5.77969,5.7816,16000000.0
2008-11-26 20:42:00,5.78127,5.78313,5.77943,5.78263,22000000.0
2008-11-26 20:43:00,5.7823,5.78421,5.78021,5.78075,18000000.0
2008-11-26 20:44:00,5.77929,5.78038,5.77733,5.77794,16000000.0
2008-11-26 20:45:00,5.77906,5.78004,5.7778,5.7778,8000000.0
2008-11-26 20:46:00,5.77661,5.77804,5.77584,5.77804,19000000.0
2008-11-26 20:47:00,5.77813,5.7783,5.77626,5.77636,12000000.0
2008-11-26 20:48:00,5.77737,5.78007,5.77692,5.78007,9000000.0
2008-11-26 20:49:00,5.78035,5.78146,5.77798,5.77999,19000000.0
2008-11-26 20:50:00,5.78149,5.78149,5.77901,5.78012,15000000.0
2008-11-26 20:51:00,5.78043,5.78087,5.77938,5.77984,9000000.0
2008-11-26 20:52:00,5.77981,5.78097,5.7793,5.78022,11000000.0
2008-11-26 20:53:00,5.78171,5.78194,5.77962,5.78078,15000000.0
2008-11-26 20:54:00,5.78081,5.78502,5.78081,5.78454,12000000.0
2008-11-26 20:55:00,5.78416,5.78466,5.78198,5.78369,18000000.0
2008-11-26 20:56:00,5.78336,5.78362,5.78238,5.78262,12000000.0
2008-11-26 20:57:00,5.78306,5.78355,5.78204,5.78253,13000000.0
2008-11-26 20:58:00,5.78279,5.783,5.78195,5.78263,11000000.0
2008-11-26 20:59:00,5.78319,5.78341,5.78171,5.78222,11000000.0
2008-11-26 21:00:00,5.78189,5.78429,5.78189,5.7833,17000000.0
2008-11-26 21:01:00,5.78446,5.78446,5.78222,5.7833,10000000.0
2008-11-26 21:02:00,5.78255,5.78446,5.78211,5.78325,8000000.0
2008-11-26 21:03:00,5.78334,5.78474,5.78258,5.78287,19000000.0
2008-11-26 21:04:00,5.78226,5.78354,5.78126,5.78126,18000000.0
2008-11-26 21:05:00,5.78096,5.78231,5.78082,5.78105,14000000.0
2008-11-26 21:06:00,5.78121,5.78121,5.77955,5.77987,12000000.0
2008-11-26 21:07:00,5.77938,5.77995,5.77862,5.77926,10000000.0
2008-11-26 21:08:00,5.77961,5.78064,5.77825,5.78064,14000000.0
2008-11-26 21:09:00,5.78087,5.78206,5.77919,5.77985,16000000.0
2008-11-26 21:10:00,5.77927,5.77985,5.77757,5.77905,15000000.0
2008-11-26 21:11:00,5.77921,5.77921,5.77666,5.77745,13000000.0
2008-11-26 21:12:00,5.77749,5.77838,5.777,5.7773,10000000.0
2008-11-26 21:13:00,5.77869,5.77967,5.77724,5.77859,14000000.0
2008-11-26 21:14:00,5.77795,5.7793,5.7771,5.77815,10000000.0
2008-11-26 21:15:00,5.77806,5.77864,5.77614,5.77806,15000000.0
2008-11-26 21:16:00,5.77702,5.77774,5.77569,5.77683,11000000.0
2008-11-26 21:17:00,5.77699,5.77771,5.7759,5.77752,13000000.0
2008-11-26 21:18:00,5.77644,5.77684,5.77294,5.77371,17000000.0
2008-11-26 21:19:00,5.77551,5.77754,5.77497,5.77686,12000000.0
2008-11-26 21:20:00,5.77776,5.77781,5.77682,5.7771,14000000.0
2008-11-26 21:21:00,5.77822,5.77909,5.77702,5.77858,11000000.0
2008-11-26 21:22:00,5.77802,5.7784,5.77594,5.77594,9000000.0
2008-11-26 21:23:00,5.77486,5.77566,5.77466,5.77475,7000000.0
2008-11-26 21:24:00,5.77496,5.77582,5.77391,5.77442,11000000.0
2008-11-26 21:25:00,5.77442,5.77554,5.77404,5.77533,7000000.0
2008-11-26 21:26:00,5.77578,5.77641,5.77419,5.77553,13000000.0
2008-11-26 21:27:00,5.77667,5.77667,5.77471,5.77471,11000000.0
2008-11-26 21:28:00,5.77603,5.7768,5.77424,5.7768,15000000.0
2008-11-26 21:29:00,5.77603,5.77614,5.77441,5.7754,12000000.0
2008-11-26 21:30:00,5.77569,5.77625,5.77461,5.77525,10000000.0
2008-11-26 21:31:00,5.77544,5.7756,5.77418,5.77525,10000000.0
2008-11-26 21:32:00,5.77547,5.77567,5.77459,5.77567,12000000.0
2008-11-26 21:33:00,5.77544,5.77576,5.77371,5.77481,19000000.0
2008-11-26 21:34:00,5.77403,5.77648,5.77382,5.77615,8000000.0
2008-11-26 21:35:00,5.77568,5.777,5.7742,5.77536,20000000.0
2008-11-26 21:36:00,5.77594,5.77667,5.77458,5.77584,19000000.0
2008-11-26 21:37:00,5.77566,5.77714,5.77479,5.77714,19000000.0
2008-11-26 21:38:00,5.77784,5.78003,5.77697,5.77923,13000000.0
2008-11-26 21:39:00,5.77959,5.78053,5.77873,5.78026,17000000.0
2008-11-26 21:40:00,5.77958,5.77981,5.77854,5.7791,7000000.0
2008-11-26 21:41:00,5.77956,5.77963,5.77697,5.77753,11000000.0
2008-11-26 21:42:00,5.7772,5.77882,5.77569,5.77713,18000000.0
2008-11-26 21:43:00,5.77659,5.77772,5.7758,5.77696,13000000.0
2008-11-26 21:44:00,5.77615,5.77717,5.77543,5.77597,16000000.0
2008-11-26 21:45:00,5.77574,5.77693,5.77507,5.77507,11000000.0
2008-11-26 21:46:00,5.77644,5.77655,5.77418,5.77547,13000000.0
2008-11-26 21:47:00,5.77498,5.7754,5.77355,5.77378,13000000.0
2008-11-26 21:48:00,5.77274,5.77461,5.77221,5.77278,17000000.0
2008-11-26 21:49:00,5.77332,5.77357,5.77005,5.7701,8000000.0
2008-11-26 21:50:00,5.77111,5.77306,5.77034,5.77276,11000000.0
2008-11-26 21:51:00,5.77262,5.77284,5.77062,5.77172,13000000.0
2008-11-26 21:52:00,5.77143,5.77177,5.76991,5.77157,13000000.0
2008-11-26 21:53:00,5.7705,5.77203,5.76992,5.77169,14000000.0
2008-11-26 21:54:00,5.77152,5.77193,5.77066,5.77066,11000000.0
2008-11-26 21:55:00,5.77068,5.77176,5.76995,5.77099,17000000.0
2008-11-26 21:56:00,5.77089,5.7756,5.76952,5.77229,12000000.0
2008-11-26 21:57:00,5.77021,5.77164,5.77021,5.77148,16000000.0
2008-11-26 21:58:00,5.77116,5.77126,5.77006,5.77042,9000000.0
2008-11-26 21:59:00,5.77168,5.77204,5.77013,5.77093,18000000.0
2008-11-26 22:00:00,5.77082,5.77109,5.76993,5.77109,13000000.0
2008-11-26 22:01:00,5.77152,5.77152,5.76918,5.77005,11000000.0
2008-11-26 22:02:00,5.76911,5.76945,5.76809,5.7693,17000000.0
2008-11-26 22:03:00,5.76909,5.76945,5.76762,5.76945,23000000.0
2008-11-26 22:04:00,5.76844,5.7695,5.76764,5.76872,15000000.0
2008-11-26 22:05:00,5.76893,5.76987,5.76857,5.76885,14000000.0
2008-11-26 22:06:00,5.76962,5.76977,5.76811,5.76832,15000000.0
2008-11-26 22:07:00,5.76897,5.77003,5.76851,5.76985,9000000.0
2008-11-26 22:08:00,5.76933,5.77109,5.76933,5.77012,18000000.0
2008-11-26 22:09:00,5.77039,5.77091,5.76972,5.77006,11000000.0
2008-11-26 22:10:00,5.77063,5.77063,5.76928,5.76941,7000000.0
2008-11-26 22:11:00,5.77,5.77069,5.76919,5.77002,8000000.0
2008-11-26 22:12:00,5.76944,5.76944,5.76569,5.76605,16000000.0
2008-11-26 22:13:00,5.76498,5.76617,5.76254,5.76301,24000000.0
2008-11-26 22:14:00,5.76335,5.76422,5.76195,5.76216,9000000.0
2008-11-26 22:15:00,5.76314,5.76314,5.76144,5.76301,10000000.0
2008-11-26 22:16:00,5.76379,5.76421,5.76146,5.76308,13000000.0
2008-11-26 22:17:00,5.76371,5.7681,5.76371,5.76563,20000000.0
2008-11-26 22:18:00,5.76789,5.76791,5.76624,5.76709,11000000.0
2008-11-26 22:19:00,5.76768,5.769,5.76724,5.76784,15000000.0
2008-11-26 22:20:00,5.76808,5.76953,5.76783,5.76878,16000000.0
2008-11-26 22:21:00,5.76833,5.77003,5.76827,5.76944,12000000.0
2008-11-26 22:22:00,5.76939,5.7706,5.76897,5.76958,14000000.0
2008-11-26 22:23:00,5.76871,5.76877,5.76705,5.76818,11000000.0
2008-11-26 22:24:00,5.76789,5.76789,5.76531,5.76657,16000000.0
2008-11-26 22:25:00,5.76641,5.7672,5.76442,5.76442,14000000.0
2008-11-26 22:26:00,5.76526,5.76725,5.76484,5.76725,10000000.0
2008-11-26 22:27:00,5.76674,5.76674,5.76394,5.76504,14000000.0
2008-11-26 22:28:00,5.76331,5.76576,5.76309,5.7649,12000000.0
2008-11-26 22:29:00,5.76498,5.76542,5.763,5.763,13000000.0
2008-11-26 22:30:00,5.76311,5.76311,5.7615,5.7615,8000000.0
2008-11-26 22:31:00,5.76245,5.76335,5.76179,5.76194,11000000.0
2008-11-26 22:32:00,5.76266,5.76431,5.76229,5.76292,20000000.0
2008-11-26 22:33:00,5.7628,5.7628,5.7606,5.76065,11000000.0
2008-11-26 22:34:00,5.76053,5.76275,5.76053,5.76236,10000000.0
2008-11-26 22:35:00,5.76249,5.76419,5.76195,5.76247,13000000.0
2008-11-26 22:36:00,5.76128,5.76295,5.76128,5.76275,9000000.0
2008-11-26 22:37:00,5.76319,5.76344,5.76254,5.76343,13000000.0
2008-11-26 22:38:00,5.7647,5.76683,5.76449,5.76683,9000000.0
2008-11-26 22:39:00,5.76728,5.76873,5.76581,5.76871,12000000.0
2008-11-26 22:40:00,5.76946,5.76946,5.76712,5.76712,9000000.0
2008-11-26 22:41:00,5.7659,5.76668,5.76523,5.76597,14000000.0
2008-11-26 22:42:00,5.76545,5.76667,5.76496,5.76546,13000000.0
2008-11-26 22:43:00,5.76584,5.7683,5.76584,5.76733,12000000.0
2008-11-26 22:44:00,5.76718,5.76895,5.76578,5.76806,15000000.0
2008-11-26 22:45:00,5.76895,5.77191,5.76895,5.76999,13000000.0
2008-11-26 22:46:00,5.77026,5.77098,5.76838,5.77023,14000000.0
2008-11-26 22:47:00,5.76981,5.77017,5.76874,5.77017,15000000.0
2008-11-26 22:48:00,5.76986,5.7707,5.76853,5.76975,13000000.0
2008-11-26 22:49:00,5.77035,5.77079,5.76901,5.77042,13000000.0
2008-11-26 22:50:00,5.77069,5.77073,5.7693,5.7696,15000000.0
2008-11-26 22:51:00,5.76996,5.76996,5.76839,5.76925,14000000.0
2008-11-26 22:52:00,5.76818,5.76898,5.76792,5.76803,9000000.0
2008-11-26 22:53:00,5.76889,5.77006,5.76833,5.76845,15000000.0
2008-11-26 22:54:00,5.76823,5.76894,5.76707,5.76796,17000000.0
2008-11-26 22:55:00,5.76775,5.76825,5.76695,5.768,16000000.0
2008-11-26 22:56:00,5.76666,5.76666,5.76436,5.76547,13000000.0
2008-11-26 22:57:00,5.76471,5.7654,5.76413,5.76453,8000000.0
2008-11-26 22:58:00,5.76648,5.76841,5.76612,5.76841,8000000.0
2008-11-26 22:59:00,5.76858,5.76961,5.76658,5.76749,19000000.0
2008-11-26 23:00:00,5.76753,5.76783,5.76668,5.76756,10000000.0
2008-11-26 23:01:00,5.76797,5.76797,5.7669,5.76745,7000000.0
2008-11-26 23:02:00,5.76694,5.76764,5.76579,5.76701,15000000.0
2008-11-26 23:03:00,5.76736,5.76889,5.76688,5.76862,17000000.0
2008-11-26 23:04:00,5.76853,5.7697,5.76708,5.76906,19000000.0
2008-11-26 23:05:00,5.76953,5.77158,5.769,5.77137,9000000.0
2008-11-26 23:06:00,5.77089,5.7726,5.769,5.77155,12000000.0
2008-11-26 23:07:00,5.77134,5.77134,5.76952,5.76987,14000000.0
2008-11-26 23:08:00,5.77058,5.77117,5.76981,5.77117,16000000.0
2008-11-26 23:09:00,5.77051,5.77209,5.77029,5.77209,9000000.0
2008-11-26 23:10:00,5.76996,5.77236,5.76996,5.77016,12000000.0
2008-11-26 23:11:00,5.77131,5.77182,5.77035,5.77045,14000000.0
2008-11-26 23:12:00,5.77137,5.77164,5.77081,5.77136,7000000.0
2008-11-26 23:13:00,5.77149,5.77253,5.77054,5.77122,14000000.0
2008-11-26 23:14:00,5.77123,5.77272,5.7711,5.77247,19000000.0
2008-11-26 23:15:00,5.77298,5.77317,5.77231,5.77231,13000000.0
2008-11-26 23:16:00,5.77336,5.77404,5.77252,5.77324,15000000.0
2008-11-26 23:17:00,5.77372,5.77494,5.77291,5.77479,11000000.0
2008-11-26 23:18:00,5.77504,5.7762,5.77445,5.7762,12000000.0
2008-11-26 23:19:00,5.77566,5.77576,5.77284,5.77449,14000000.0
2008-11-26 23:20:00,5.77367,5.77499,5.77311,5.77311,19000000.0
2008-11-26 23:21:00,5.77352,5.77418,5.77239,5.77418,7000000.0
2008-11-26 23:22:00,5.77381,5.77572,5.77362,5.77451,15000000.0
2008-11-26 23:23:00,5.77533,5.77564,5.77422,5.77469,11000000.0
2008-11-26 23:24:00,5.77376,5.77557,5.77376,5.77489,14000000.0
2008-11-26 23:25:00,5.77659,5.77702,5.77506,5.77554,11000000.0
2008-11-26 23:26:00,5.77562,5.77562,5.77403,5.77456,14000000.0
2008-11-26 23:27:00,5.77479,5.77577,5.77476,5.77536,11000000.0
2008-11-26 23:28:00,5.77642,5.77715,5.77515,5.77639,12000000.0
2008-11-26 23:29:00,5.77588,5.77681,5.77486,5.77554,16000000.0
2008-11-26 23:30:00,5.77605,5.77746,5.77579,5.77689,20000000.0
2008-11-26 23:31:00,5.77622,5.77707,5.77522,5.77667,11000000.0
2008-11-26 23:32:00,5.77676,5.77807,5.77592,5.77701,16000000.0
2008-11-26 23:33:00,5.77731,5.778,5.77665,5.77713,12000000.0
2008-11-26 23:34:00,5.77721,5.77779,5.77675,5.77765,13000000.0
2008-11-26 23:35:00,5.77714,5.77855,5.77676,5.77845,9000000.0
2008-11-26 23:36:00,5.77728,5.77948,5.77728,5.77931,9000000.0
2008-11-26 23:37:00,5.77829,5.78151,5.77829,5.78151,14000000.0
2008-11-26 23:38:00,5.77989,5.78222,5.77989,5.78055,13000000.0
2008-11-26 23:39:00,5.78145,5.78173,5.77865,5.78015,17000000.0
2008-11-26 23:40:00,5.78024,5.78125,5.77843,5.77998,12000000.0
2008-11-26 23:41:00,5.78015,5.78132,5.77973,5.7804,17000000.0
2008-11-26 23:42:00,5.78114,5.78114,5.77968,5.78012,22000000.0
2008-11-26 23:43:00,5.77936,5.78172,5.77899,5.77996,15000000.0
2008-11-26 23:44:00,5.78042,5.78131,5.77951,5.78056,14000000.0
2008-11-26 23:45:00,5.78192,5.78246,5.78044,5.78162,20000000.0
2008-11-26 23:46:00,5.78092,5.78142,5.7788,5.78037,14000000.0
2008-11-26 23:47:00,5.78052,5.78052,5.77912,5.77987,10000000.0
2008-11-26 23:48:00,5.78102,5.78102,5.77928,5.78006,18000000.0
2008-11-26 23:49:00,5.77931,5.7804,5.77884,5.77954,14000000.0
2008-11-26 23:50:00,5.77808,5.77868,5.77443,5.77443,13000000.0
2008-11-26 23:51:00,5.77365,5.77472,5.77305,5.77472,8000000.0
2008-11-26 23:52:00,5.77508,5.77641,5.77447,5.77483,16000000.0
2008-11-26 23:53:00,5.77481,5.77565,5.77337,5.77495,18000000.0
2008-11-26 23:54:00,5.77534,5.77593,5.77465,5.77534,12000000.0
2008-11-26 23:55:00,5.77611,5.77619,5.77518,5.77587,19000000.0
2008-11-26 23:56:00,5.77645,5.77645,5.7748,5.77635,14000000.0
2008-11-26 23:57:00,5.77542,5.77865,5.77542,5.77862,16000000.0
2008-11-26 23:58:00,5.77805,5.77987,5.77793,5.77846,13000000.0
2008-11-26 23:59:00,5.77894,5.77932,5.77815,5.77824,14000000.0
2008-11-27 00:00:00,5.77829,5.77977,5.77825,5.77925,17000000.0
2008-11-27 00:01:00,5.77967,5.78071,5.77888,5.78071,12000000.0
2008-11-27 00:02:00,5.77913,5.78035,5.77913,5.77973,15000000.0
2008-11-27 00:03:00,5.7793,5.77978,5.77767,5.77767,14000000.0
2008-11-27 00:04:00,5.77846,5.779,5.77765,5.7781,12000000.0
2008-11-27 00:05:00,5.77857,5.77941,5.77857,5.77893,12000000.0
2008-11-27 00:06:00,5.77894,5.77997,5.77882,5.77909,12000000.0
2008-11-27 00:07:00,5.77997,5.78098,5.77961,5.78077,11000000.0
2008-11-27 00:08:00,5.78154,5.78201,5.78098,5.7815,15000000.0
2008-11-27 00:09:00,5.78164,5.78171,5.78142,5.78165,12000000.0
2008-11-27 00:10:00,5.78146,5.78173,5.78146,5.78168,19000000.0
2008-11-27 00:11:00,5.78139,5.78223,5.78085,5.78169,8000000.0
2008-11-27 00:12:00,5.78253,5.78253,5.7811,5.78155,9000000.0
2008-11-27 00:13:00,5.78139,5.78205,5.78076,5.78102,13000000.0
2008-11-27 00:14:00,5.78078,5.78117,5.78078,5.78117,14000000.0
2008-11-27 00:15:00,5.78114,5.78114,5.78086,5.78112,12000000.0
2008-11-27 00:16:00,5.78125,5.78143,5.77988,5.78058,12000000.0
2008-11-27 00:17:00,5.78046,5.78088,5.78006,5.78017,10000000.0
2008-11-27 00:18:00,5.78017,5.78071,5.77929,5.77929,19000000.0
2008-11-27 00:19:00,5.77997,5.78013,5.77989,5.77989,12000000.0
2008-11-27 00:20:00,5.77977,5.78018,5.77821,5.77821,11000000.0
2008-11-27 00:21:00,5.77989,5.78032,5.77908,5.78017,14000000.0
2008-11-27 00:22:00,5.78045,5.78051,5.78022,5.78051,13000000.0
2008-11-27 00:23:00,5.78026,5.78033,5.77958,5.7801,13000000.0
2008-11-27 00:24:00,5.77998,5.78005,5.77985,5.77985,9000000.0
2008-11-27 00:25:00,5.77968,5.77999,5.77883,5.77999,13000000.0
2008-11-27 00:26:00,5.77903,5.77954,5.77873,5.77937,14000000.0
2008-11-27 00:27:00,5.78072,5.78072,5.77907,5.77936,15000000.0
2008-11-27 00:28:00,5.77919,5.78099,5.77919,5.78099,7000000.0
2008-11-27 00:29:00,5.78033,5.78186,5.77926,5.7811,17000000.0
2008-11-27 00:30:00,5.7817,5.78179,5.78025,5.78025,9000000.0
2008-11-27 00:31:00,5.77948,5.77993,5.7787,5.7787,13000000.0
2008-11-27 00:32:00,5.77963,5.77963,5.77859,5.7791,8000000.0
2008-11-27 00:33:00,5.77908,5.77915,5.77895,5.77908,19000000.0
2008-11-27 00:34:00,5.77967,5.77967,5.77705,5.77802,15000000.0
2008-11-27 00:35:00,5.77704,5.77774,5.77649,5.77725,12000000.0
2008-11-27 00:36:00,5.77824,5.77824,5.77673,5.7769,15000000.0
2008-11-27 00:37:00,5.77853,5.77966,5.77833,5.77948,15000000.0
2008-11-27 00:38:00,5.7789,5.78033,5.77785,5.78003,18000000.0
2008-11-27 00:39:00,5.77977,5.782,5.77902,5.78025,20000000.0
2008-11-27 00:40:00,5.78058,5.7809,5.77922,5.77922,10000000.0
2008-11-27 00:41:00,5.77924,5.77924,5.77622,5.77672,9000000.0
2008-11-27 00:42:00,5.77871,5.77915,5.77774,5.77774,16000000.0
2008-11-27 00:43:00,5.7786,5.77878,5.77764,5.77878,16000000.0
2008-11-27 00:44:00,5.77963,5.7803,5.77867,5.77867,10000000.0
2008-11-27 00:45:00,5.77914,5.78033,5.77883,5.77976,16000000.0
2008-11-27 00:46:00,5.78006,5.7802,5.77993,5.78008,12000000.0
2008-11-27 00:47:00,5.78032,5.78084,5.77935,5.78084,8000000.0
2008-11-27 00:48:00,5.7809,5.7809,5.77914,5.78007,16000000.0
2008-11-27 00:49:00,5.7802,5.78038,5.78012,5.78026,11000000.0
2008-11-27 00:50:00,5.78029,5.78041,5.78023,5.78025,9000000.0
2008-11-27 00:51:00,5.78132,5.7822,5.78088,5.7822,9000000.0
2008-11-27 00:52:00,5.78243,5.7832,5.78104,5.78104,18000000.0
2008-11-27 00:53:00,5.7816,5.78206,5.78124,5.7818,12000000.0
2008-11-27 00:54:00,5.78137,5.7818,5.78002,5.78002,12000000.0
2008-11-27 00:55:00,5.78016,5.78016,5.77913,5.77933,11000000.0
2008-11-27 00:56:00,5.7781,5.77897,5.77771,5.77771,14000000.0
2008-11-27 00:57:00,5.77781,5.77875,5.77781,5.77832,15000000.0
2008-11-27 00:58:00,5.77911,5.78109,5.77853,5.78109,9000000.0
2008-11-27 00:59:00,5.7808,5.78246,5.77911,5.77911,17000000.0
2008-11-27 01:00:00,5.78069,5.78131,5.77963,5.7809,12000000.0
2008-11-27 01:01:00,5.78008,5.78008,5.7739,5.77978,15000000.0
2008-11-27 01:02:00,5.78062,5.78183,5.7802,5.78181,10000000.0
2008-11-27 01:03:00,5.78032,5.78099,5.78009,5.78093,13000000.0
2008-11-27 01:04:00,5.78175,5.78181,5.78031,5.78118,13000000.0
2008-11-27 01:05:00,5.78112,5.7822,5.78055,5.78158,13000000.0
2008-11-27 01:06:00,5.78202,5.78298,5.78043,5.78167,12000000.0
2008-11-27 01:07:00,5.78095,5.78115,5.78095,5.78108,13000000.0
2008-11-27 01:08:00,5.78318,5.78318,5.7811,5.78221,15000000.0
2008-11-27 01:09:00,5.78237,5.78258,5.781,5.78173,17000000.0
2008-11-27 01:10:00,5.78347,5.78347,5.78144,5.7818,10000000.0
2008-11-27 01:11:00,5.78258,5.78265,5.78137,5.78139,11000000.0
2008-11-27 01:12:00,5.78305,5.78305,5.7807,5.78076,10000000.0
2008-11-27 01:13:00,5.77989,5.78149,5.77955,5.78109,11000000.0
2008-11-27 01:14:00,5.78082,5.78133,5.77953,5.7796,13000000.0
2008-11-27 01:15:00,5.78085,5.78135,5.77849,5.77849,9000000.0
2008-11-27 01:16:00,5.78012,5.78045,5.77879,5.77915,12000000.0
2008-11-27 01:17:00,5.77967,5.78079,5.77921,5.78009,11000000.0
2008-11-27 01:18:00,5.77961,5.78062,5.77933,5.78034,12000000.0
2008-11-27 01:19:00,5.77994,5.78082,5.77954,5.78049,19000000.0
2008-11-27 01:20:00,5.78101,5.78113,5.78005,5.78011,11000000.0
2008-11-27 01:21:00,5.78008,5.78085,5.78008,5.78052,12000000.0
2008-11-27 01:22:00,5.77946,5.77946,5.77632,5.77751,9000000.0
2008-11-27 01:23:00,5.77683,5.77807,5.77605,5.77716,13000000.0
2008-11-27 01:24:00,5.77493,5.77522,5.77246,5.77522,14000000.0
2008-11-27 01:25:00,5.77432,5.77446,5.77249,5.77375,11000000.0
2008-11-27 01:26:00,5.77281,5.7751,5.77242,5.77387,10000000.0
2008-11-27 01:27:00,5.77489,5.77542,5.77429,5.7748,17000000.0
2008-11-27 01:28:00,5.77371,5.77492,5.77371,5.77445,13000000.0
2008-11-27 01:29:00,5.77533,5.77561,5.77399,5.775,19000000.0
2008-11-27 01:30:00,5.77485,5.77487,5.77242,5.77279,15000000.0
2008-11-27 01:31:00,5.77338,5.7754,5.77286,5.77397,15000000.0
2008-11-27 01:32:00,5.77333,5.77333,5.77222,5.77291,12000000.0
2008-11-27 01:33:00,5.77175,5.77375,5.77175,5.77314,8000000.0
2008-11-27 01:34:00,5.77219,5.77345,5.77147,5.77316,18000000.0
2008-11-27 01:35:00,5.7738,5.7738,5.7725,5.77309,12000000.0
2008-11-27 01:36:00,5.7729,5.77399,5.77238,5.77354,16000000.0
2008-11-27 01:37:00,5.7733,5.77352,5.77278,5.77342,15000000.0
2008-11-27 01:38:00,5.77297,5.77372,5.77223,5.77318,18000000.0
2008-11-27 01:39:00,5.77365,5.77365,5.77345,5.77357,10000000.0
2008-11-27 01:40:00,5.77487,5.77557,5.77412,5.77557,11000000.0
2008-11-27 01:41:00,5.77475,5.77628,5.77475,5.77583,16000000.0
2008-11-27 01:42:00,5.77557,5.7759,5.77474,5.77576,14000000.0
2008-11-27 01:43:00,5.77408,5.77531,5.77336,5.77336,16000000.0
2008-11-27 01:44:00,5.77331,5.77493,5.77283,5.77283,15000000.0
2008-11-27 01:45:00,5.77482,5.77533,5.77372,5.77492,16000000.0
2008-11-27 01:46:00,5.77468,5.77653,5.77458,5.77653,9000000.0
2008-11-27 01:47:00,5.77739,5.77739,5.77387,5.77451,17000000.0
2008-11-27 01:48:00,5.77375,5.77519,5.77347,5.77474,16000000.0
2008-11-27 01:49:00,5.77455,5.77456,5.77333,5.77333,10000000.0
2008-11-27 01:50:00,5.77474,5.77474,5.77349,5.77389,11000000.0
2008-11-27 01:51:00,5.77457,5.77502,5.7739,5.7745,12000000.0
2008-11-27 01:52:00,5.77434,5.77439,5.77409,5.77435,12000000.0
2008-11-27 01:53:00,5.77432,5.77433,5.77404,5.77404,18000000.0
2008-11-27 01:54:00,5.77306,5.77523,5.77244,5.7744,14000000.0
2008-11-27 01:55:00,5.77448,5.77484,5.77188,5.77197,18000000.0
2008-11-27 01:56:00,5.77116,5.77282,5.77081,5.77276,8000000.0
2008-11-27 01:57:00,5.77182,5.77305,5.77146,5.77305,13000000.0
2008-11-27 01:58:00,5.77121,5.77242,5.77008,5.77008,11000000.0
2008-11-27 01:59:00,5.77067,5.77222,5.77067,5.77222,11000000.0
2008-11-27 02:00:00,5.77129,5.77149,5.77125,5.77134,16000000.0
2008-11-27 02:01:00,5.77229,5.77229,5.7711,5.77126,21000000.0
2008-11-27 02:02:00,5.77238,5.77238,5.77002,5.77002,10000000.0
2008-11-27 02:03:00,5.77125,5.77163,5.76997,5.76997,8000000.0
2008-11-27 02:04:00,5.7706,5.7706,5.76774,5.76783,14000000.0
2008-11-27 02:05:00,5.76853,5.76886,5.76709,5.76743,14000000.0
2008-11-27 02:06:00,5.7674,5.76822,5.76636,5.76807,15000000.0
2008-11-27 02:07:00,5.76673,5.76793,5.76656,5.76701,10000000.0
2008-11-27 02:08:00,5.7669,5.76757,5.76611,5.76611,16000000.0
2008-11-27 02:09:00,5.76753,5.7689,5.76681,5.76812,18000000.0
2008-11-27 02:10:00,5.76787,5.76787,5.76446,5.76446,16000000.0
2008-11-27 02:11:00,5.76595,5.76637,5.76405,5.76594,14000000.0
2008-11-27 02:12:00,5.76608,5.76608,5.76427,5.76524,10000000.0
2008-11-27 02:13:00,5.76631,5.76722,5.76584,5.76664,15000000.0
2008-11-27 02:14:00,5.76638,5.76638,5.76496,5.76496,19000000.0
2008-11-27 02:15:00,5.76626,5.7684,5.76543,5.7676,12000000.0
2008-11-27 02:16:00,5.76674,5.76744,5.76664,5.76733,18000000.0
2008-11-27 02:17:00,5.76732,5.76789,5.76651,5.76787,14000000.0
2008-11-27 02:18:00,5.76825,5.76835,5.76672,5.76692,12000000.0
2008-11-27 02:19:00,5.76651,5.76737,5.76488,5.76668,14000000.0
2008-11-27 02:20:00,5.76561,5.76607,5.76441,5.76511,13000000.0
2008-11-27 02:21:00,5.76391,5.76478,5.76372,5.76439,15000000.0
2008-11-27 02:22:00,5.76521,5.76716,5.76464,5.76712,13000000.0
2008-11-27 02:23:00,5.76727,5.768,5.76623,5.76636,16000000.0
2008-11-27 02:24:00,5.76779,5.76806,5.76617,5.76663,17000000.0
2008-11-27 02:25:00,5.76683,5.76753,5.7664,5.76647,10000000.0
2008-11-27 02:26:00,5.76704,5.76726,5.7663,5.7663,13000000.0
2008-11-27 02:27:00,5.76801,5.76826,5.76678,5.76826,7000000.0
2008-11-27 02:28:00,5.76732,5.76779,5.7669,5.76774,9000000.0
2008-11-27 02:29:00,5.76815,5.76862,5.76752,5.76788,20000000.0
2008-11-27 02:30:00,5.7674,5.76854,5.76721,5.76809,11000000.0
2008-11-27 02:31:00,5.76949,5.77028,5.76785,5.76841,9000000.0
2008-11-27 02:32:00,5.76977,5.77009,5.76857,5.76952,13000000.0
2008-11-27 02:33:00,5.76956,5.77037,5.76906,5.77025,14000000.0
2008-11-27 02:34:00,5.77035,5.77099,5.76931,5.77066,17000000.0
2008-11-27 02:35:00,5.76895,5.77043,5.76895,5.76975,15000000.0
2008-11-27 02:36:00,5.76891,5.77189,5.76891,5.77189,14000000.0
2008-11-27 02:37:00,5.7718,5.77313,5.77124,5.77293,13000000.0
2008-11-27 02:38:00,5.77393,5.77436,5.77233,5.77309,14000000.0
2008-11-27 02:39:00,5.77453,5.77467,5.77255,5.77255,15000000.0
2008-11-27 02:40:00,5.7737,5.77401,5.7725,5.77364,12000000.0
2008-11-27 02:41:00,5.77219,5.77346,5.77197,5.77263,13000000.0
2008-11-27 02:42:00,5.77203,5.77277,5.77149,5.77149,16000000.0
2008-11-27 02:43:00,5.77302,5.77462,5.77283,5.77285,18000000.0
2008-11-27 02:44:00,5.77461,5.77536,5.77431,5.77488,10000000.0
2008-11-27 02:45:00,5.7769,5.77692,5.7749,5.77563,14000000.0
2008-11-27 02:46:00,5.77479,5.7758,5.77356,5.77409,18000000.0
2008-11-27 02:47:00,5.77249,5.77393,5.771,5.77166,17000000.0
2008-11-27 02:48:00,5.77221,5.77271,5.77145,5.77164,7000000.0
2008-11-27 02:49:00,5.77193,5.77291,5.77105,5.77209,13000000.0
2008-11-27 02:50:00,5.77184,5.77274,5.77031,5.77053,14000000.0
2008-11-27 02:51:00,5.77021,5.77148,5.77021,5.7714,15000000.0
2008-11-27 02:52:00,5.7703,5.77114,5.76931,5.77112,15000000.0
2008-11-27 02:53:00,5.77166,5.77205,5.76997,5.77098,9000000.0
2008-11-27 02:54:00,5.77114,5.77624,5.77075,5.77314,13000000.0
2008-11-27 02:55:00,5.77546,5.77597,5.7737,5.77387,11000000.0
2008-11-27 02:56:00,5.77269,5.7738,5.77198,5.7728,18000000.0
2008-11-27 02:57:00,5.77177,5.77255,5.77072,5.77243,13000000.0
2008-11-27 02:58:00,5.77137,5.77254,5.77132,5.77204,9000000.0
2008-11-27 02:59:00,5.77226,5.7726,5.77022,5.77172,14000000.0
2008-11-27 03:00:00,5.76909,5.77053,5.76882,5.76927,11000000.0
2008-11-27 03:01:00,5.77029,5.77029,5.7685,5.76939,11000000.0
2008-11-27 03:02:00,5.7693,5.76989,5.76853,5.76896,11000000.0
2008-11-27 03:03:00,5.76947,5.76947,5.76752,5.76752,23000000.0
2008-11-27 03:04:00,5.76926,5.76926,5.76754,5.76787,11000000.0
2008-11-27 03:05:00,5.76809,5.77013,5.76809,5.76893,17000000.0
2008-11-27 03:06:00,5.76733,5.7682,5.76714,5.768,9000000.0
2008-11-27 03:07:00,5.76796,5.76978,5.76796,5.76942,15000000.0
2008-11-27 03:08:00,5.76932,5.76981,5.76829,5.76832,12000000.0
2008-11-27 03:09:00,5.76905,5.76956,5.76777,5.76835,15000000.0
2008-11-27 03:10:00,5.7669,5.76886,5.76663,5.76663,19000000.0
2008-11-27 03:11:00,5.76713,5.76778,5.76647,5.76731,15000000.0
2008-11-27 03:12:00,5.76767,5.76968,5.76704,5.76949,18000000.0
2008-11-27 03:13:00,5.76878,5.77022,5.76777,5.7686,18000000.0
2008-11-27 03:14:00,5.76748,5.7687,5.76748,5.7684,10000000.0
2008-11-27 03:15:00,5.76736,5.76755,5.76671,5.76671,7000000.0
2008-11-27 03:16:00,5.76786,5.7679,5.76714,5.76718,8000000.0
2008-11-27 03:17:00,5.76822,5.76841,5.76713,5.76806,10000000.0
2008-11-27 03:18:00,5.76837,5.7693,5.76779,5.76907,15000000.0
2008-11-27 03:19:00,5.76869,5.76935,5.76782,5.76827,10000000.0
2008-11-27 03:20:00,5.76917,5.76973,5.76775,5.76809,16000000.0
2008-11-27 03:21:00,5.76935,5.76971,5.76734,5.76734,11000000.0
2008-11-27 03:22:00,5.76843,5.76855,5.76785,5.76831,10000000.0
2008-11-27 03:23:00,5.76695,5.7684,5.76695,5.76784,12000000.0
2008-11-27 03:24:00,5.76867,5.76867,5.76647,5.7677,13000000.0
2008-11-27 03:25:00,5.76747,5.76818,5.76697,5.76809,11000000.0
2008-11-27 03:26:00,5.76726,5.76835,5.76652,5.76723,13000000.0
2008-11-27 03:27:00,5.7685,5.7685,5.76724,5.76769,14000000.0
2008-11-27 03:28:00,5.76807,5.7681,5.76639,5.76639,18000000.0
2008-11-27 03:29:00,5.76662,5.76818,5.76662,5.76818,15000000.0
2008-11-27 03:30:00,5.76776,5.76801,5.76656,5.76801,10000000.0
2008-11-27 03:31:00,5.76817,5.76838,5.76815,5.76828,13000000.0
2008-11-27 03:32:00,5.76801,5.76801,5.76678,5.76678,16000000.0
2008-11-27 03:33:00,5.76616,5.76783,5.76579,5.76579,13000000.0
2008-11-27 03:34:00,5.76677,5.76718,5.76492,5.76496,16000000.0
2008-11-27 03:35:00,5.76496,5.76496,5.76327,5.76394,10000000.0
2008-11-27 03:36:00,5.7637,5.76389,5.76226,5.76321,11000000.0
2008-11-27 03:37:00,5.76246,5.76363,5.76175,5.7625,13000000.0
2008-11-27 03:38:00,5.76187,5.7632,5.76166,5.76283,13000000.0
2008-11-27 03:39:00,5.76166,5.7625,5.76059,5.76181,13000000.0
2008-11-27 03:40:00,5.7627,5.76389,5.76203,5.76235,12000000.0
2008-11-27 03:41:00,5.76265,5.76402,5.76144,5.76169,16000000.0
2008-11-27 03:42:00,5.76104,5.76211,5.75894,5.75995,21000000.0
2008-11-27 03:43:00,5.76001,5.76093,5.75894,5.76006,18000000.0
2008-11-27 03:44:00,5.76068,5.76068,5.75904,5.76044,15000000.0
2008-11-27 03:45:00,5.75991,5.76038,5.75948,5.76037,9000000.0
2008-11-27 03:46:00,5.75919,5.76011,5.7584,5.7584,8000000.0
2008-11-27 03:47:00,5.75935,5.75968,5.75896,5.75912,11000000.0
2008-11-27 03:48:00,5.75984,5.75984,5.75684,5.75832,9000000.0
2008-11-27 03:49:00,5.7572,5.75815,5.75618,5.75815,16000000.0
2008-11-27 03:50:00,5.75902,5.76277,5.75902,5.76108,19000000.0
2008-11-27 03:51:00,5.76068,5.76321,5.76048,5.76177,9000000.0
2008-11-27 03:52:00,5.76274,5.76295,5.7606,5.76192,19000000.0
2008-11-27 03:53:00,5.7611,5.76157,5.76031,5.76157,10000000.0
2008-11-27 03:54:00,5.76129,5.7626,5.76031,5.76175,17000000.0
2008-11-27 03:55:00,5.76247,5.76247,5.76073,5.76103,16000000.0
2008-11-27 03:56:00,5.76226,5.76239,5.76143,5.76167,7000000.0
2008-11-27 03:57:00,5.76228,5.76235,5.76215,5.76215,11000000.0
2008-11-27 03:58:00,5.7629,5.76418,5.76206,5.76354,12000000.0
2008-11-27 03:59:00,5.76356,5.76407,5.76201,5.76407,17000000.0
2008-11-27 04:00:00,5.76227,5.76382,5.76227,5.76246,12000000.0
2008-11-27 04:01:00,5.7631,5.76327,5.7617,5.7621,16000000.0
2008-11-27 04:02:00,5.76103,5.76213,5.76054,5.76156,14000000.0
2008-11-27 04:03:00,5.76134,5.76214,5.76096,5.7614,12000000.0
2008-11-27 04:04:00,5.76124,5.76199,5.7604,5.76134,16000000.0
2008-11-27 04:05:00,5.75848,5.75855,5.75835,5.75855,13000000.0
2008-11-27 04:06:00,5.76144,5.76181,5.76034,5.76181,16000000.0
2008-11-27 04:07:00,5.76153,5.76193,5.76055,5.76068,13000000.0
2008-11-27 04:08:00,5.76168,5.76215,5.76063,5.76063,14000000.0
2008-11-27 04:09:00,5.76198,5.76198,5.76067,5.76177,10000000.0
2008-11-27 04:10:00,5.76162,5.76162,5.76068,5.76085,12000000.0
2008-11-27 04:11:00,5.76084,5.76185,5.7606,5.76153,14000000.0
2008-11-27 04:12:00,5.76115,5.76147,5.76115,5.76134,19000000.0
2008-11-27 04:13:00,5.76144,5.76174,5.76142,5.76155,20000000.0
2008-11-27 04:14:00,5.76176,5.76193,5.76097,5.76125,12000000.0
2008-11-27 04:15:00,5.76226,5.76293,5.76187,5.7626,8000000.0
2008-11-27 04:16:00,5.76308,5.76395,5.76156,5.76333,13000000.0
2008-11-27 04:17:00,5.76245,5.76331,5.76207,5.76241,15000000.0
2008-11-27 04:18:00,5.76329,5.76329,5.76198,5.76324,9000000.0
2008-11-27 04:19:00,5.76298,5.76368,5.76275,5.76312,12000000.0
2008-11-27 04:20:00,5.76232,5.7635,5.76232,5.76281,9000000.0
2008-11-27 04:21:00,5.76257,5.76339,5.76199,5.76199,17000000.0
2008-11-27 04:22:00,5.76361,5.76361,5.76201,5.76241,14000000.0
2008-11-27 04:23:00,5.76315,5.76429,5.76298,5.76307,10000000.0
2008-11-27 04:24:00,5.76499,5.76565,5.76402,5.76468,12000000.0
2008-11-27 04:25:00,5.76496,5.76563,5.76464,5.76563,10000000.0
2008-11-27 04:26:00,5.76565,5.76565,5.76377,5.76406,7000000.0
2008-11-27 04:27:00,5.76386,5.76425,5.76272,5.7639,15000000.0
2008-11-27 04:28:00,5.76185,5.76369,5.7613,5.76369,7000000.0
2008-11-27 04:29:00,5.76292,5.76372,5.76201,5.76346,14000000.0
2008-11-27 04:30:00,5.76243,5.76268,5.76151,5.76212,11000000.0
2008-11-27 04:31:00,5.76177,5.76242,5.76051,5.76167,15000000.0
2008-11-27 04:32:00,5.76038,5.76177,5.76013,5.76069,17000000.0
2008-11-27 04:33:00,5.76076,5.76158,5.76035,5.76035,14000000.0
2008-11-27 04:34:00,5.75904,5.75929,5.75765,5.75894,9000000.0
2008-11-27 04:35:00,5.75958,5.75971,5.75821,5.75971,12000000.0
2008-11-27 04:36:00,5.75984,5.75984,5.75818,5.75924,12000000.0
2008-11-27 04:37:00,5.75943,5.76007,5.75883,5.75883,12000000.0
2008-11-27 04:38:00,5.75832,5.75992,5.75832,5.75984,11000000.0
2008-11-27 04:39:00,5.75937,5.76128,5.75932,5.76027,17000000.0
2008-11-27 04:40:00,5.76065,5.76065,5.7595,5.76026,9000000.0
2008-11-27 04:41:00,5.75966,5.76085,5.75966,5.75966,10000000.0
2008-11-27 04:42:00,5.76044,5.76044,5.75936,5.75936,8000000.0
2008-11-27 04:43:00,5.76056,5.76056,5.75888,5.75981,18000000.0
2008-11-27 04:44:00,5.75936,5.76066,5.75872,5.76066,9000000.0
2008-11-27 04:45:00,5.75975,5.76011,5.75921,5.75984,9000000.0
2008-11-27 04:46:00,5.76087,5.76124,5.75985,5.76013,16000000.0
2008-11-27 04:47:00,5.76031,5.76155,5.75991,5.76043,12000000.0
2008-11-27 04:48:00,5.76108,5.76139,5.76059,5.76118,10000000.0
2008-11-27 04:49:00,5.76018,5.76067,5.75957,5.75972,16000000.0
2008-11-27 04:50:00,5.75963,5.75987,5.75958,5.75958,16000000.0
2008-11-27 04:51:00,5.75959,5.75978,5.75952,5.75961,20000000.0
2008-11-27 04:52:00,5.75915,5.75915,5.75895,5.75907,13000000.0
2008-11-27 04:53:00,5.76117,5.76117,5.75929,5.75929,11000000.0
2008-11-27 04:54:00,5.76052,5.76052,5.75897,5.75959,11000000.0
2008-11-27 04:55:00,5.75882,5.76005,5.7585,5.75881,12000000.0
2008-11-27 04:56:00,5.75942,5.76021,5.75897,5.76021,16000000.0
2008-11-27 04:57:00,5.75968,5.75982,5.75881,5.75982,7000000.0
2008-11-27 04:58:00,5.75938,5.76003,5.75859,5.75859,13000000.0
2008-11-27 04:59:00,5.76021,5.76021,5.75879,5.75879,17000000.0
2008-11-27 05:00:00,5.75805,5.75805,5.75785,5.75798,10000000.0
2008-11-27 05:01:00,5.75791,5.75793,5.75769,5.75786,13000000.0
2008-11-27 05:02:00,5.76012,5.76012,5.75834,5.76008,18000000.0
2008-11-27 05:03:00,5.75879,5.75963,5.75868,5.75868,9000000.0
2008-11-27 05:04:00,5.75858,5.75985,5.75796,5.75875,12000000.0
2008-11-27 05:05:00,5.75866,5.75914,5.75773,5.75773,10000000.0
2008-11-27 05:06:00,5.75897,5.76001,5.75885,5.75912,20000000.0
2008-11-27 05:07:00,5.75841,5.75962,5.75841,5.75891,10000000.0
2008-11-27 05:08:00,5.75944,5.75944,5.75819,5.75903,17000000.0
2008-11-27 05:09:00,5.75953,5.7596,5.75927,5.7596,15000000.0
2008-11-27 05:10:00,5.75788,5.75795,5.75775,5.75788,10000000.0
2008-11-27 05:11:00,5.75806,5.75809,5.75782,5.75785,16000000.0
2008-11-27 05:12:00,5.75968,5.75974,5.7579,5.75823,7000000.0
2008-11-27 05:13:00,5.75893,5.75947,5.75809,5.75947,12000000.0
2008-11-27 05:14:00,5.7587,5.75941,5.75804,5.75941,14000000.0
2008-11-27 05:15:00,5.75973,5.75999,5.75862,5.75867,16000000.0
2008-11-27 05:16:00,5.75889,5.75936,5.75827,5.75837,15000000.0
2008-11-27 05:17:00,5.75777,5.75788,5.7576,5.7577,10000000.0
2008-11-27 05:18:00,5.75971,5.75971,5.75848,5.75898,13000000.0
2008-11-27 05:19:00,5.75863,5.75988,5.75863,5.75955,13000000.0
2008-11-27 05:20:00,5.75976,5.75976,5.75876,5.75882,20000000.0
2008-11-27 05:21:00,5.75935,5.75943,5.75847,5.75852,9000000.0
2008-11-27 05:22:00,5.75841,5.75922,5.75777,5.75922,17000000.0
2008-11-27 05:23:00,5.75826,5.75826,5.755,5.75575,14000000.0
2008-11-27 05:24:00,5.75582,5.7569,5.75352,5.75436,19000000.0
2008-11-27 05:25:00,5.75413,5.7547,5.75248,5.75458,13000000.0
2008-11-27 05:26:00,5.75458,5.75609,5.75351,5.7547,13000000.0
2008-11-27 05:27:00,5.75539,5.75592,5.75424,5.75566,13000000.0
2008-11-27 05:28:00,5.75527,5.75527,5.75454,5.75454,10000000.0
2008-11-27 05:29:00,5.75634,5.7575,5.75548,5.75662,17000000.0
2008-11-27 05:30:00,5.75767,5.75821,5.75634,5.75695,21000000.0
2008-11-27 05:31:00,5.75661,5.75745,5.75562,5.75611,13000000.0
2008-11-27 05:32:00,5.75517,5.75714,5.75517,5.75648,16000000.0
2008-11-27 05:33:00,5.75706,5.7588,5.75698,5.75773,13000000.0
2008-11-27 05:34:00,5.75786,5.75864,5.7573,5.75786,13000000.0
2008-11-27 05:35:00,5.7571,5.75912,5.7571,5.75815,14000000.0
2008-11-27 05:36:00,5.75952,5.75952,5.75776,5.75776,18000000.0
2008-11-27 05:37:00,5.75959,5.75991,5.75775,5.75851,12000000.0
2008-11-27 05:38:00,5.75906,5.75972,5.75821,5.75953,13000000.0
2008-11-27 05:39:00,5.75941,5.75983,5.7583,5.75844,21000000.0
2008-11-27 05:40:00,5.7585,5.75986,5.7585,5.75917,14000000.0
2008-11-27 05:41:00,5.76004,5.76231,5.75923,5.76231,13000000.0
2008-11-27 05:42:00,5.76277,5.7633,5.76178,5.7632,8000000.0
2008-11-27 05:43:00,5.76348,5.76371,5.76147,5.76168,13000000.0
2008-11-27 05:44:00,5.76093,5.76113,5.75954,5.76008,13000000.0
2008-11-27 05:45:00,5.76055,5.76055,5.75763,5.75853,24000000.0
2008-11-27 05:46:00,5.75945,5.76168,5.7578,5.76168,14000000.0
2008-11-27 05:47:00,5.76059,5.76071,5.75944,5.76071,11000000.0
2008-11-27 05:48:00,5.7604,5.76104,5.75928,5.76037,18000000.0
2008-11-27 05:49:00,5.76121,5.76181,5.7604,5.76072,10000000.0
2008-11-27 05:50:00,5.76206,5.76453,5.76165,5.76306,10000000.0
2008-11-27 05:51:00,5.76215,5.76311,5.76164,5.76288,11000000.0
2008-11-27 05:52:00,5.76396,5.76396,5.76178,5.76349,19000000.0
2008-11-27 05:53:00,5.76343,5.76343,5.76201,5.76283,15000000.0
2008-11-27 05:54:00,5.76274,5.76274,5.76125,5.76133,7000000.0
2008-11-27 05:55:00,5.76116,5.76188,5.76042,5.76075,12000000.0
2008-11-27 05:56:00,5.76146,5.76441,5.76103,5.7615,16000000.0
2008-11-27 05:57:00,5.76234,5.76292,5.76173,5.76198,11000000.0
2008-11-27 05:58:00,5.76341,5.76381,5.76168,5.7632,22000000.0
2008-11-27 05:59:00,5.76234,5.76276,5.76092,5.76147,9000000.0
2008-11-27 06:00:00,5.75943,5.76182,5.75943,5.76182,17000000.0
2008-11-27 06:01:00,5.761,5.76216,5.76076,5.76115,18000000.0
2008-11-27 06:02:00,5.76052,5.76326,5.76052,5.76326,18000000.0
2008-11-27 06:03:00,5.76218,5.76321,5.76126,5.76263,16000000.0
2008-11-27 06:04:00,5.76519,5.76608,5.76355,5.7648,8000000.0
2008-11-27 06:05:00,5.76615,5.76615,5.76377,5.76386,10000000.0
2008-11-27 06:06:00,5.76303,5.76372,5.76145,5.76249,27000000.0
2008-11-27 06:07:00,5.76175,5.76225,5.76077,5.76087,17000000.0
2008-11-27 06:08:00,5.7607,5.76243,5.7607,5.76148,14000000.0
2008-11-27 06:09:00,5.76053,5.76211,5.76053,5.7606,13000000.0
2008-11-27 06:10:00,5.76242,5.76419,5.76151,5.76349,14000000.0
2008-11-27 06:11:00,5.76436,5.76504,5.76307,5.76504,16000000.0
2008-11-27 06:12:00,5.76546,5.76546,5.76368,5.76501,17000000.0
2008-11-27 06:13:00,5.76481,5.76583,5.763,5.76517,14000000.0
2008-11-27 06:14:00,5.76539,5.76564,5.7642,5.7642,12000000.0
2008-11-27 06:15:00,5.76506,5.76582,5.76444,5.76444,13000000.0
2008-11-27 06:16:00,5.76561,5.766,5.7645,5.76452,14000000.0
2008-11-27 06:17:00,5.76485,5.76607,5.76455,5.76554,11000000.0
2008-11-27 06:18:00,5.76582,5.76582,5.76438,5.76508,12000000.0
2008-11-27 06:19:00,5.76611,5.76611,5.76423,5.76442,19000000.0
2008-11-27 06:20:00,5.76466,5.76496,5.76327,5.76475,11000000.0
2008-11-27 06:21:00,5.76383,5.76497,5.76368,5.76368,9000000.0
2008-11-27 06:22:00,5.76433,5.76512,5.76318,5.76502,22000000.0
2008-11-27 06:23:00,5.76489,5.76489,5.76202,5.76281,18000000.0
2008-11-27 06:24:00,5.76328,5.764,5.76308,5.76398,8000000.0
2008-11-27 06:25:00,5.76316,5.76501,5.76316,5.76496,9000000.0
2008-11-27 06:26:00,5.76429,5.76542,5.76399,5.76521,13000000.0
2008-11-27 06:27:00,5.76496,5.76496,5.76425,5.76473,15000000.0
2008-11-27 06:28:00,5.76614,5.76614,5.76431,5.76457,18000000.0
2008-11-27 06:29:00,5.76385,5.7649,5.76385,5.76488,16000000.0
2008-11-27 06:30:00,5.76536,5.76536,5.7636,5.76389,10000000.0
2008-11-27 06:31:00,5.76295,5.76444,5.76295,5.76397,13000000.0
2008-11-27 06:32:00,5.76405,5.76416,5.76318,5.76351,10000000.0
2008-11-27 06:33:00,5.76425,5.76425,5.76271,5.76306,10000000.0
2008-11-27 06:34:00,5.76255,5.76255,5.76077,5.76103,15000000.0
2008-11-27 06:35:00,5.76106,5.76251,5.76058,5.76191,13000000.0
2008-11-27 06:36:00,5.7619,5.76304,5.76163,5.76222,23000000.0
2008-11-27 06:37:00,5.7618,5.7633,5.76167,5.76194,11000000.0
2008-11-27 06:38:00,5.76243,5.7635,5.76163,5.7635,17000000.0
2008-11-27 06:39:00,5.76206,5.76342,5.76175,5.76246,8000000.0
2008-11-27 06:40:00,5.76112,5.76235,5.76112,5.76203,15000000.0
2008-11-27 06:41:00,5.76109,5.76209,5.76086,5.76147,15000000.0
2008-11-27 06:42:00,5.76123,5.76223,5.76087,5.76211,16000000.0
2008-11-27 06:43:00,5.76241,5.76248,5.76069,5.76091,12000000.0
2008-11-27 06:44:00,5.76114,5.76163,5.76017,5.76094,13000000.0
2008-11-27 06:45:00,5.7613,5.76246,5.76092,5.76141,14000000.0
2008-11-27 06:46:00,5.76052,5.76137,5.75748,5.75943,12000000.0
2008-11-27 06:47:00,5.75896,5.75991,5.75823,5.75934,11000000.0
2008-11-27 06:48:00,5.75911,5.76017,5.75858,5.75896,15000000.0
2008-11-27 06:49:00,5.75907,5.76047,5.75829,5.75916,17000000.0
2008-11-27 06:50:00,5.75931,5.75984,5.75823,5.75901,13000000.0
2008-11-27 06:51:00,5.7593,5.75947,5.75753,5.7578,8000000.0
2008-11-27 06:52:00,5.75803,5.75893,5.75744,5.75807,14000000.0
2008-11-27 06:53:00,5.75846,5.75946,5.75801,5.75801,13000000.0
2008-11-27 06:54:00,5.75796,5.75906,5.75752,5.75906,8000000.0
2008-11-27 06:55:00,5.75809,5.75894,5.75787,5.7583,10000000.0
2008-11-27 06:56:00,5.75921,5.76032,5.75874,5.76032,11000000.0
2008-11-27 06:57:00,5.76013,5.76113,5.75981,5.76011,17000000.0
2008-11-27 06:58:00,5.76005,5.76034,5.75896,5.76022,12000000.0
2008-11-27 06:59:00,5.75877,5.76098,5.75877,5.75925,14000000.0
2008-11-27 07:00:00,5.76067,5.76084,5.7598,5.75989,11000000.0
2008-11-27 07:01:00,5.76042,5.76212,5.76031,5.7604,10000000.0
2008-11-27 07:02:00,5.76102,5.76245,5.76056,5.76245,14000000.0
2008-11-27 07:03:00,5.76305,5.76365,5.76217,5.76231,7000000.0
2008-11-27 07:04:00,5.76195,5.76271,5.76039,5.76131,16000000.0
2008-11-27 07:05:00,5.7607,5.76246,5.7607,5.76136,15000000.0
2008-11-27 07:06:00,5.76104,5.76223,5.7608,5.76112,16000000.0
2008-11-27 07:07:00,5.76244,5.76244,5.76107,5.76161,12000000.0
2008-11-27 07:08:00,5.76174,5.76177,5.7616,5.76177,8000000.0
2008-11-27 07:09:00,5.7623,5.76234,5.76079,5.76151,8000000.0
2008-11-27 07:10:00,5.76146,5.76313,5.7595,5.76225,16000000.0
2008-11-27 07:11:00,5.7624,5.7624,5.75888,5.76086,17000000.0
2008-11-27 07:12:00,5.76144,5.76172,5.75953,5.7614,20000000.0
2008-11-27 07:13:00,5.76171,5.76171,5.75971,5.75976,18000000.0
2008-11-27 07:14:00,5.76021,5.76073,5.76021,5.76043,11000000.0
2008-11-27 07:15:00,5.76094,5.76094,5.7598,5.7602,18000000.0
2008-11-27 07:16:00,5.75943,5.76067,5.75852,5.76067,18000000.0
2008-11-27 07:17:00,5.75864,5.76034,5.75858,5.75874,12000000.0
2008-11-27 07:18:00,5.75809,5.75999,5.75809,5.75937,18000000.0
2008-11-27 07:19:00,5.76009,5.76125,5.75992,5.76,14000000.0
2008-11-27 07:20:00,5.76028,5.76107,5.7598,5.76049,18000000.0
2008-11-27 07:21:00,5.76123,5.76143,5.76051,5.76131,13000000.0
2008-11-27 07:22:00,5.76115,5.76288,5.76115,5.76242,14000000.0
2008-11-27 07:23:00,5.76207,5.76246,5.75969,5.75976,15000000.0
2008-11-27 07:24:00,5.75904,5.76058,5.75794,5.75917,16000000.0
2008-11-27 07:25:00,5.76046,5.76102,5.75944,5.76068,15000000.0
2008-11-27 07:26:00,5.76003,5.7616,5.76003,5.76025,13000000.0
2008-11-27 07:27:00,5.76064,5.76084,5.76028,5.76044,12000000.0
2008-11-27 07:28:00,5.75945,5.75945,5.75925,5.75925,22000000.0
2008-11-27 07:29:00,5.75918,5.75955,5.75918,5.75938,16000000.0
2008-11-27 07:30:00,5.76049,5.76049,5.75962,5.76029,14000000.0
2008-11-27 07:31:00,5.76025,5.76029,5.76004,5.76013,13000000.0
2008-11-27 07:32:00,5.76086,5.76183,5.75968,5.76183,9000000.0
2008-11-27 07:33:00,5.76098,5.76098,5.75904,5.75987,7000000.0
2008-11-27 07:34:00,5.7603,5.7603,5.75971,5.76022,18000000.0
2008-11-27 07:35:00,5.75988,5.75988,5.75908,5.75915,9000000.0
2008-11-27 07:36:00,5.76044,5.76044,5.7583,5.7583,13000000.0
2008-11-27 07:37:00,5.76006,5.76055,5.75929,5.75929,11000000.0
2008-11-27 07:38:00,5.76034,5.76083,5.7591,5.76083,11000000.0
2008-11-27 07:39:00,5.7603,5.76097,5.75953,5.75986,19000000.0
2008-11-27 07:40:00,5.75991,5.7604,5.75932,5.75951,11000000.0
2008-11-27 07:41:00,5.76128,5.76152,5.75956,5.75998,7000000.0
2008-11-27 07:42:00,5.7619,5.7619,5.76052,5.76052,13000000.0
2008-11-27 07:43:00,5.76274,5.76333,5.76143,5.76197,14000000.0
2008-11-27 07:44:00,5.76247,5.76266,5.76147,5.76162,10000000.0
2008-11-27 07:45:00,5.76208,5.76278,5.76116,5.76162,8000000.0
2008-11-27 07:46:00,5.76183,5.76205,5.76181,5.76205,13000000.0
2008-11-27 07:47:00,5.7632,5.76345,5.76216,5.76219,15000000.0
2008-11-27 07:48:00,5.76251,5.76366,5.76238,5.76287,13000000.0
2008-11-27 07:49:00,5.76367,5.76404,5.76303,5.76368,10000000.0
2008-11-27 07:50:00,5.76274,5.76366,5.76246,5.76292,17000000.0
2008-11-27 07:51:00,5.76288,5.76371,5.76259,5.76363,16000000.0
2008-11-27 07:52:00,5.76425,5.76425,5.7627,5.76324,13000000.0
2008-11-27 07:53:00,5.76376,5.7647,5.76348,5.7647,10000000.0
2008-11-27 07:54:00,5.76408,5.76408,5.76258,5.7628,11000000.0
2008-11-27 07:55:00,5.7631,5.76471,5.76256,5.76435,12000000.0
2008-11-27 07:56:00,5.76413,5.76444,5.76317,5.7638,13000000.0
2008-11-27 07:57:00,5.76382,5.76424,5.76296,5.76417,8000000.0
2008-11-27 07:58:00,5.7642,5.7642,5.76203,5.76283,14000000.0
2008-11-27 07:59:00,5.76382,5.7641,5.76228,5.76322,15000000.0
2008-11-27 08:00:00,5.76305,5.76338,5.76228,5.76338,10000000.0
2008-11-27 08:01:00,5.76349,5.76352,5.76187,5.76192,13000000.0
2008-11-27 08:02:00,5.76319,5.76362,5.76123,5.76226,14000000.0
2008-11-27 08:03:00,5.7619,5.763,5.76093,5.76093,12000000.0
2008-11-27 08:04:00,5.76042,5.76243,5.75983,5.76104,16000000.0
2008-11-27 08:05:00,5.76088,5.76199,5.76088,5.76101,14000000.0
2008-11-27 08:06:00,5.76091,5.76237,5.76019,5.76237,19000000.0
2008-11-27 08:07:00,5.76232,5.76354,5.76048,5.76192,19000000.0
2008-11-27 08:08:00,5.7631,5.76326,5.76164,5.76221,11000000.0
2008-11-27 08:09:00,5.76234,5.76251,5.76093,5.76109,10000000.0
2008-11-27 08:10:00,5.7619,5.76248,5.76087,5.76154,16000000.0
2008-11-27 08:11:00,5.76043,5.76101,5.76023,5.76075,9000000.0
2008-11-27 08:12:00,5.76089,5.76108,5.76082,5.76105,10000000.0
2008-11-27 08:13:00,5.76111,5.76111,5.75743,5.75963,11000000.0
2008-11-27 08:14:00,5.75794,5.75981,5.75767,5.75806,12000000.0
2008-11-27 08:15:00,5.75908,5.75913,5.75683,5.75761,15000000.0
2008-11-27 08:16:00,5.7593,5.7593,5.75701,5.7582,14000000.0
2008-11-27 08:17:00,5.75888,5.7603,5.75824,5.7603,10000000.0
2008-11-27 08:18:00,5.76139,5.76139,5.75963,5.76035,9000000.0
2008-11-27 08:19:00,5.76072,5.76146,5.75972,5.76051,11000000.0
2008-11-27 08:20:00,5.76025,5.76095,5.75946,5.7605,11000000.0
2008-11-27 08:21:00,5.75912,5.76021,5.75685,5.75846,20000000.0
2008-11-27 08:22:00,5.75857,5.7596,5.75823,5.75846,8000000.0
2008-11-27 08:23:00,5.75719,5.7587,5.75719,5.7587,12000000.0
2008-11-27 08:24:00,5.75834,5.75896,5.75758,5.75839,13000000.0
2008-11-27 08:25:00,5.75857,5.75882,5.75745,5.75849,12000000.0
2008-11-27 08:26:00,5.75834,5.75834,5.75682,5.75796,13000000.0
2008-11-27 08:27:00,5.75722,5.75942,5.75722,5.75908,11000000.0
2008-11-27 08:28:00,5.75807,5.75987,5.75788,5.75946,8000000.0
2008-11-27 08:29:00,5.75966,5.76006,5.75882,5.75954,12000000.0
2008-11-27 08:30:00,5.75903,5.75986,5.75903,5.75953,11000000.0
2008-11-27 08:31:00,5.75977,5.75977,5.75837,5.7596,10000000.0
2008-11-27 08:32:00,5.75918,5.75958,5.75805,5.75856,13000000.0
2008-11-27 08:33:00,5.75862,5.7593,5.75823,5.75898,11000000.0
2008-11-27 08:34:00,5.75978,5.75994,5.75838,5.75905,17000000.0
2008-11-27 08:35:00,5.75934,5.75934,5.75806,5.75806,11000000.0
2008-11-27 08:36:00,5.7577,5.75914,5.75741,5.75788,10000000.0
2008-11-27 08:37:00,5.75812,5.75812,5.75613,5.75748,9000000.0
2008-11-27 08:38:00,5.75688,5.75764,5.75584,5.75719,18000000.0
2008-11-27 08:39:00,5.75792,5.75792,5.75581,5.75662,8000000.0
2008-11-27 08:40:00,5.75662,5.75779,5.75622,5.75748,7000000.0
2008-11-27 08:41:00,5.75765,5.75779,5.75597,5.75631,16000000.0
2008-11-27 08:42:00,5.7579,5.7579,5.7565,5.75716,14000000.0
2008-11-27 08:43:00,5.75749,5.75796,5.75693,5.75796,12000000.0
2008-11-27 08:44:00,5.75847,5.75874,5.75759,5.75792,9000000.0
2008-11-27 08:45:00,5.75877,5.76046,5.75829,5.76046,18000000.0
2008-11-27 08:46:00,5.75957,5.76094,5.75849,5.75993,14000000.0
2008-11-27 08:47:00,5.76178,5.76231,5.75969,5.7609,18000000.0
2008-11-27 08:48:00,5.76129,5.76232,5.7606,5.76232,12000000.0
2008-11-27 08:49:00,5.76127,5.76317,5.76121,5.76182,14000000.0
2008-11-27 08:50:00,5.76185,5.76446,5.76185,5.7639,16000000.0
2008-11-27 08:51:00,5.76274,5.76446,5.76232,5.76372,21000000.0
2008-11-27 08:52:00,5.76318,5.76318,5.76096,5.76096,20000000.0
2008-11-27 08:53:00,5.76123,5.7615,5.76054,5.76123,7000000.0
2008-11-27 08:54:00,5.7608,5.7608,5.75839,5.75948,17000000.0
2008-11-27 08:55:00,5.75869,5.76096,5.75869,5.76096,12000000.0
2008-11-27 08:56:00,5.76076,5.76076,5.75895,5.76043,17000000.0
2008-11-27 08:57:00,5.75886,5.76102,5.75886,5.76008,16000000.0
2008-11-27 08:58:00,5.76164,5.7625,5.76103,5.7612,12000000.0
2008-11-27 08:59:00,5.76292,5.76319,5.76165,5.76273,13000000.0
2008-11-27 09:00:00,5.76224,5.76375,5.76224,5.76369,17000000.0
2008-11-27 09:01:00,5.76224,5.76374,5.76224,5.7634,13000000.0
2008-11-27 09:02:00,5.76391,5.76557,5.76357,5.76536,8000000.0
2008-11-27 09:03:00,5.76608,5.76625,5.76453,5.76553,16000000.0
2008-11-27 09:04:00,5.76384,5.76547,5.76371,5.76529,8000000.0
2008-11-27 09:05:00,5.76547,5.76761,5.76502,5.76761,11000000.0
2008-11-27 09:06:00,5.76618,5.76745,5.76535,5.76595,10000000.0
2008-11-27 09:07:00,5.76457,5.76582,5.76372,5.76407,10000000.0
2008-11-27 09:08:00,5.76432,5.76432,5.76008,5.76259,19000000.0
2008-11-27 09:09:00,5.76179,5.76398,5.76179,5.76263,16000000.0
2008-11-27 09:10:00,5.76363,5.7648,5.76363,5.764,8000000.0
2008-11-27 09:11:00,5.76546,5.76627,5.7644,5.76557,11000000.0
2008-11-27 09:12:00,5.76585,5.76685,5.76487,5.7654,16000000.0
2008-11-27 09:13:00,5.76681,5.76681,5.76464,5.76486,15000000.0
2008-11-27 09:14:00,5.76564,5.76588,5.76396,5.76513,17000000.0
2008-11-27 09:15:00,5.7646,5.76481,5.76349,5.76409,12000000.0
2008-11-27 09:16:00,5.76376,5.76495,5.76321,5.7638,14000000.0
2008-11-27 09:17:00,5.76432,5.76524,5.76338,5.76348,14000000.0
2008-11-27 09:18:00,5.76529,5.76529,5.76376,5.76488,18000000.0
2008-11-27 09:19:00,5.76642,5.76809,5.76505,5.76721,14000000.0
2008-11-27 09:20:00,5.76746,5.76859,5.76662,5.76669,18000000.0
2008-11-27 09:21:00,5.76709,5.76967,5.767,5.76867,17000000.0
2008-11-27 09:22:00,5.76794,5.76938,5.76668,5.76668,13000000.0
2008-11-27 09:23:00,5.76812,5.7686,5.76644,5.76644,12000000.0
2008-11-27 09:24:00,5.76716,5.76841,5.76656,5.76729,14000000.0
2008-11-27 09:25:00,5.76681,5.77069,5.76668,5.76996,9000000.0
2008-11-27 09:26:00,5.77001,5.77535,5.77001,5.77483,13000000.0
2008-11-27 09:27:00,5.77557,5.77635,5.77153,5.77635,13000000.0
2008-11-27 09:28:00,5.7779,5.77997,5.776,5.77997,19000000.0
2008-11-27 09:29:00,5.78076,5.78127,5.77922,5.78116,14000000.0
2008-11-27 09:30:00,5.78186,5.78442,5.78048,5.78373,15000000.0
2008-11-27 09:31:00,5.78305,5.78322,5.78021,5.78021,11000000.0
2008-11-27 09:32:00,5.78036,5.78154,5.77783,5.78154,16000000.0
2008-11-27 09:33:00,5.77932,5.78115,5.77824,5.77958,9000000.0
2008-11-27 09:34:00,5.77737,5.77803,5.77531,5.77684,18000000.0
2008-11-27 09:35:00,5.77622,5.77797,5.77521,5.77607,14000000.0
2008-11-27 09:36:00,5.77799,5.77799,5.77615,5.77776,16000000.0
2008-11-27 09:37:00,5.7766,5.77824,5.7766,5.77704,20000000.0
2008-11-27 09:38:00,5.77755,5.77821,5.7752,5.77613,19000000.0
2008-11-27 09:39:00,5.77622,5.77697,5.77544,5.77597,16000000.0
2008-11-27 09:40:00,5.7755,5.77574,5.77405,5.77483,12000000.0
2008-11-27 09:41:00,5.77585,5.7763,5.77459,5.7763,18000000.0
2008-11-27 09:42:00,5.77646,5.77654,5.77459,5.77565,16000000.0
2008-11-27 09:43:00,5.77651,5.77651,5.77535,5.77645,15000000.0
2008-11-27 09:44:00,5.7771,5.77845,5.77651,5.77699,13000000.0
2008-11-27 09:45:00,5.77946,5.78097,5.77844,5.78093,13000000.0
2008-11-27 09:46:00,5.78197,5.7829,5.78108,5.78235,17000000.0
2008-11-27 09:47:00,5.78335,5.78335,5.77861,5.77878,13000000.0
2008-11-27 09:48:00,5.77934,5.78006,5.77804,5.77983,16000000.0
2008-11-27 09:49:00,5.77874,5.78138,5.77868,5.78065,17000000.0
2008-11-27 09:50:00,5.78128,5.78217,5.78046,5.78175,12000000.0
2008-11-27 09:51:00,5.78242,5.78385,5.78137,5.78294,16000000.0
2008-11-27 09:52:00,5.78373,5.78373,5.78164,5.78194,16000000.0
2008-11-27 09:53:00,5.78164,5.78327,5.78164,5.78242,15000000.0
2008-11-27 09:54:00,5.78312,5.78312,5.7805,5.78255,15000000.0
2008-11-27 09:55:00,5.77903,5.78157,5.77884,5.77884,15000000.0
2008-11-27 09:56:00,5.77977,5.77978,5.77673,5.77796,17000000.0
2008-11-27 09:57:00,5.77698,5.77716,5.77536,5.7761,12000000.0
2008-11-27 09:58:00,5.77582,5.77709,5.77485,5.77538,14000000.0
2008-11-27 09:59:00,5.77613,5.77613,5.77319,5.77377,10000000.0
2008-11-27 10:00:00,5.77342,5.77404,5.77167,5.77402,11000000.0
2008-11-27 10:01:00,5.77366,5.776,5.7722,5.7748,24000000.0
2008-11-27 10:02:00,5.77639,5.77711,5.77499,5.77614,14000000.0
2008-11-27 10:03:00,5.77606,5.77606,5.77351,5.77461,16000000.0
2008-11-27 10:04:00,5.77266,5.77415,5.77161,5.77184,10000000.0
2008-11-27 10:05:00,5.7714,5.77246,5.77005,5.77246,10000000.0
2008-11-27 10:06:00,5.77221,5.77501,5.77156,5.77501,9000000.0
2008-11-27 10:07:00,5.77504,5.77651,5.77429,5.77529,11000000.0
2008-11-27 10:08:00,5.77483,5.77563,5.77342,5.77342,9000000.0
2008-11-27 10:09:00,5.77357,5.77471,5.77313,5.77345,11000000.0
2008-11-27 10:10:00,5.77431,5.77628,5.77284,5.77584,15000000.0
2008-11-27 10:11:00,5.77708,5.77708,5.77385,5.77506,16000000.0
2008-11-27 10:12:00,5.77306,5.77466,5.77299,5.77334,19000000.0
2008-11-27 10:13:00,5.77412,5.77412,5.77068,5.7733,9000000.0
2008-11-27 10:14:00,5.77177,5.77177,5.76821,5.76821,11000000.0
2008-11-27 10:15:00,5.76948,5.76974,5.76712,5.76967,8000000.0
2008-11-27 10:16:00,5.77037,5.77037,5.7679,5.77014,17000000.0
2008-11-27 10:17:00,5.76992,5.771,5.76952,5.76961,16000000.0
2008-11-27 10:18:00,5.77036,5.77172,5.76984,5.77038,16000000.0
2008-11-27 10:19:00,5.77161,5.77161,5.76991,5.77096,17000000.0
2008-11-27 10:20:00,5.76998,5.77113,5.76918,5.76918,16000000.0
2008-11-27 10:21:00,5.77038,5.77038,5.76836,5.76897,7000000.0
2008-11-27 10:22:00,5.7693,5.77025,5.76834,5.76925,10000000.0
2008-11-27 10:23:00,5.76911,5.76926,5.76708,5.76926,14000000.0
2008-11-27 10:24:00,5.76886,5.76891,5.76716,5.76825,13000000.0
2008-11-27 10:25:00,5.7689,5.7698,5.76759,5.76819,12000000.0
2008-11-27 10:26:00,5.7678,5.76948,5.7678,5.76948,11000000.0
2008-11-27 10:27:00,5.76894,5.76894,5.76707,5.76839,13000000.0
2008-11-27 10:28:00,5.76768,5.76819,5.76662,5.7668,13000000.0
2008-11-27 10:29:00,5.76597,5.76803,5.76536,5.76634,11000000.0
2008-11-27 10:30:00,5.76539,5.76619,5.76374,5.766,9000000.0
2008-11-27 10:31:00,5.76573,5.76579,5.76318,5.76397,16000000.0
2008-11-27 10:32:00,5.76346,5.76416,5.76221,5.76347,9000000.0
2008-11-27 10:33:00,5.7639,5.76465,5.76222,5.76369,12000000.0
2008-11-27 10:34:00,5.76575,5.76575,5.7644,5.765,11000000.0
2008-11-27 10:35:00,5.76368,5.76467,5.76365,5.76461,17000000.0
2008-11-27 10:36:00,5.7652,5.76607,5.76435,5.76555,10000000.0
2008-11-27 10:37:00,5.76623,5.76623,5.76408,5.76535,15000000.0
2008-11-27 10:38:00,5.76586,5.76586,5.76388,5.76513,17000000.0
2008-11-27 10:39:00,5.76604,5.7678,5.76501,5.7678,13000000.0
2008-11-27 10:40:00,5.76871,5.76941,5.76762,5.76941,10000000.0
2008-11-27 10:41:00,5.76822,5.76995,5.76766,5.76893,15000000.0
2008-11-27 10:42:00,5.7687,5.77032,5.76836,5.76973,12000000.0
2008-11-27 10:43:00,5.76867,5.7694,5.76736,5.76816,13000000.0
2008-11-27 10:44:00,5.76868,5.76868,5.766,5.76757,12000000.0
2008-11-27 10:45:00,5.76717,5.76822,5.76595,5.76793,13000000.0
2008-11-27 10:46:00,5.7673,5.7673,5.76484,5.76615,13000000.0
2008-11-27 10:47:00,5.76618,5.76618,5.76301,5.76308,7000000.0
2008-11-27 10:48:00,5.76302,5.76425,5.76159,5.76212,12000000.0
2008-11-27 10:49:00,5.76236,5.7626,5.76169,5.76169,10000000.0
2008-11-27 10:50:00,5.76191,5.76267,5.76117,5.76203,14000000.0
2008-11-27 10:51:00,5.76316,5.76384,5.76111,5.76287,11000000.0
2008-11-27 10:52:00,5.76303,5.76327,5.76188,5.76282,20000000.0
2008-11-27 10:53:00,5.76192,5.76244,5.76043,5.76064,9000000.0
2008-11-27 10:54:00,5.76058,5.76139,5.75894,5.76018,18000000.0
2008-11-27 10:55:00,5.76046,5.7608,5.75911,5.76001,10000000.0
2008-11-27 10:56:00,5.75888,5.75991,5.75771,5.75822,11000000.0
2008-11-27 10:57:00,5.75878,5.7602,5.75878,5.7602,8000000.0
2008-11-27 10:58:00,5.76036,5.76152,5.75944,5.76152,10000000.0
2008-11-27 10:59:00,5.76031,5.76218,5.76031,5.76106,10000000.0
2008-11-27 11:00:00,5.76243,5.76385,5.76103,5.76264,15000000.0
2008-11-27 11:01:00,5.76268,5.76268,5.76016,5.76046,12000000.0
2008-11-27 11:02:00,5.76266,5.76418,5.7621,5.76418,8000000.0
2008-11-27 11:03:00,5.76466,5.76466,5.76323,5.7644,11000000.0
2008-11-27 11:04:00,5.76501,5.76609,5.76353,5.76479,15000000.0
2008-11-27 11:05:00,5.7658,5.76728,5.76454,5.76595,17000000.0
2008-11-27 11:06:00,5.76562,5.76591,5.76369,5.76473,12000000.0
2008-11-27 11:07:00,5.76263,5.76462,5.76218,5.76356,11000000.0
2008-11-27 11:08:00,5.76304,5.76304,5.76079,5.76206,22000000.0
2008-11-27 11:09:00,5.76206,5.76255,5.76018,5.76074,9000000.0
2008-11-27 11:10:00,5.76207,5.76317,5.76121,5.76257,16000000.0
2008-11-27 11:11:00,5.76344,5.76398,5.76255,5.76398,7000000.0
2008-11-27 11:12:00,5.76374,5.76493,5.76174,5.76318,15000000.0
2008-11-27 11:13:00,5.76289,5.76344,5.762,5.76344,11000000.0
2008-11-27 11:14:00,5.7636,5.7636,5.76183,5.7628,18000000.0
2008-11-27 11:15:00,5.76389,5.76437,5.76285,5.76373,11000000.0
2008-11-27 11:16:00,5.76431,5.76532,5.76394,5.76479,13000000.0
2008-11-27 11:17:00,5.7656,5.7657,5.76366,5.76366,13000000.0
2008-11-27 11:18:00,5.76599,5.76618,5.76468,5.76473,9000000.0
2008-11-27 11:19:00,5.76624,5.76642,5.76444,5.76542,17000000.0
2008-11-27 11:20:00,5.76543,5.76668,5.76464,5.76555,14000000.0
2008-11-27 11:21:00,5.76584,5.76606,5.76441,5.7647,14000000.0
2008-11-27 11:22:00,5.76536,5.76536,5.76268,5.76356,22000000.0
2008-11-27 11:23:00,5.763,5.76506,5.76258,5.76476,8000000.0
2008-11-27 11:24:00,5.76419,5.76462,5.76323,5.76445,18000000.0
2008-11-27 11:25:00,5.7635,5.76428,5.7628,5.7628,9000000.0
2008-11-27 11:26:00,5.76377,5.76455,5.76241,5.76351,15000000.0
2008-11-27 11:27:00,5.76377,5.76401,5.76256,5.76292,10000000.0
2008-11-27 11:28:00,5.76415,5.76434,5.7624,5.76265,13000000.0
2008-11-27 11:29:00,5.76303,5.76395,5.76223,5.76395,17000000.0
2008-11-27 11:30:00,5.76387,5.76464,5.76211,5.7632,13000000.0
2008-11-27 11:31:00,5.76318,5.76373,5.76204,5.76277,12000000.0
2008-11-27 11:32:00,5.76293,5.76369,5.76146,5.76307,20000000.0
2008-11-27 11:33:00,5.76297,5.76309,5.76061,5.76061,16000000.0
2008-11-27 11:34:00,5.76092,5.76354,5.76052,5.76319,13000000.0
2008-11-27 11:35:00,5.76387,5.76387,5.76115,5.76213,14000000.0
2008-11-27 11:36:00,5.7632,5.76346,5.76159,5.76328,11000000.0
2008-11-27 11:37:00,5.763,5.763,5.76136,5.76173,16000000.0
2008-11-27 11:38:00,5.76228,5.7626,5.76136,5.76215,8000000.0
2008-11-27 11:39:00,5.76243,5.76243,5.75834,5.75915,11000000.0
2008-11-27 11:40:00,5.75779,5.75976,5.75615,5.75925,12000000.0
2008-11-27 11:41:00,5.75707,5.75761,5.75513,5.75593,10000000.0
2008-11-27 11:42:00,5.75449,5.75589,5.75251,5.75296,10000000.0
2008-11-27 11:43:00,5.75241,5.75531,5.75198,5.75355,17000000.0
2008-11-27 11:44:00,5.753,5.75351,5.75156,5.75214,15000000.0
2008-11-27 11:45:00,5.75421,5.75434,5.75214,5.75214,16000000.0
2008-11-27 11:46:00,5.75334,5.75334,5.75252,5.75253,7000000.0
2008-11-27 11:47:00,5.75227,5.75235,5.7492,5.75148,16000000.0
2008-11-27 11:48:00,5.7508,5.75199,5.74932,5.75108,13000000.0
2008-11-27 11:49:00,5.75048,5.75183,5.74958,5.75183,10000000.0
2008-11-27 11:50:00,5.7524,5.7524,5.75009,5.75009,12000000.0
2008-11-27 11:51:00,5.75109,5.75109,5.74739,5.74961,14000000.0
2008-11-27 11:52:00,5.74782,5.74958,5.74589,5.74773,18000000.0
2008-11-27 11:53:00,5.74771,5.74813,5.74562,5.74641,16000000.0
2008-11-27 11:54:00,5.74768,5.74915,5.74534,5.74746,8000000.0
2008-11-27 11:55:00,5.75098,5.7519,5.74908,5.7508,8000000.0
2008-11-27 11:56:00,5.75367,5.75377,5.75055,5.75319,8000000.0
2008-11-27 11:57:00,5.75444,5.75494,5.75245,5.7536,11000000.0
2008-11-27 11:58:00,5.75255,5.7532,5.75104,5.75171,14000000.0
2008-11-27 11:59:00,5.75295,5.75333,5.75221,5.75271,11000000.0
2008-11-27 12:00:00,5.75291,5.75291,5.7496,5.7496,15000000.0
2008-11-27 12:01:00,5.75147,5.75185,5.74892,5.74931,13000000.0
2008-11-27 12:02:00,5.75128,5.753,5.74977,5.753,15000000.0
2008-11-27 12:03:00,5.75344,5.75352,5.75168,5.75299,11000000.0
2008-11-27 12:04:00,5.75234,5.75354,5.75195,5.75237,9000000.0
2008-11-27 12:05:00,5.75255,5.75567,5.75205,5.75473,9000000.0
2008-11-27 12:06:00,5.75587,5.75647,5.7538,5.75549,15000000.0
2008-11-27 12:07:00,5.75495,5.75508,5.75336,5.75336,11000000.0
2008-11-27 12:08:00,5.753,5.75354,5.7516,5.75354,8000000.0
2008-11-27 12:09:00,5.75439,5.7552,5.75228,5.75408,18000000.0
2008-11-27 12:10:00,5.75259,5.75362,5.75083,5.75151,14000000.0
2008-11-27 12:11:00,5.75271,5.75302,5.75123,5.75238,9000000.0
2008-11-27 12:12:00,5.75108,5.75207,5.74986,5.75207,18000000.0
2008-11-27 12:13:00,5.75119,5.75126,5.74761,5.74799,12000000.0
2008-11-27 12:14:00,5.74781,5.74802,5.74485,5.74631,10000000.0
2008-11-27 12:15:00,5.74529,5.74529,5.74276,5.74361,8000000.0
2008-11-27 12:16:00,5.74163,5.74356,5.74007,5.74064,14000000.0
2008-11-27 12:17:00,5.74069,5.7429,5.73922,5.7429,13000000.0
2008-11-27 12:18:00,5.74388,5.74533,5.74268,5.74423,10000000.0
2008-11-27 12:19:00,5.74642,5.74702,5.74407,5.74686,11000000.0
2008-11-27 12:20:00,5.74759,5.74768,5.74641,5.74641,8000000.0
2008-11-27 12:21:00,5.748,5.75007,5.74706,5.74962,20000000.0
2008-11-27 12:22:00,5.75043,5.75121,5.74868,5.74959,14000000.0
2008-11-27 12:23:00,5.75021,5.75031,5.74868,5.75031,11000000.0
2008-11-27 12:24:00,5.75003,5.75063,5.74839,5.7505,17000000.0
2008-11-27 12:25:00,5.75069,5.75189,5.74981,5.75007,12000000.0
2008-11-27 12:26:00,5.75072,5.75296,5.75026,5.75296,7000000.0
2008-11-27 12:27:00,5.7521,5.7521,5.74883,5.74883,7000000.0
2008-11-27 12:28:00,5.75036,5.7507,5.74902,5.75053,19000000.0
2008-11-27 12:29:00,5.75067,5.7521,5.74972,5.74972,12000000.0
2008-11-27 12:30:00,5.75006,5.75078,5.74908,5.75022,10000000.0
2008-11-27 12:31:00,5.74912,5.74983,5.74793,5.74911,12000000.0
2008-11-27 12:32:00,5.74789,5.75,5.74789,5.7495,12000000.0
2008-11-27 12:33:00,5.74914,5.75025,5.74784,5.75025,15000000.0
2008-11-27 12:34:00,5.7507,5.75178,5.74925,5.75021,12000000.0
2008-11-27 12:35:00,5.74997,5.75098,5.74887,5.75075,12000000.0
2008-11-27 12:36:00,5.74998,5.75079,5.74949,5.75019,15000000.0
2008-11-27 12:37:00,5.74975,5.74987,5.74835,5.74968,8000000.0
2008-11-27 12:38:00,5.75052,5.75107,5.74815,5.75023,15000000.0
2008-11-27 12:39:00,5.7508,5.75214,5.74969,5.7521,14000000.0
2008-11-27 12:40:00,5.7526,5.75425,5.75171,5.75308,18000000.0
2008-11-27 12:41:00,5.75402,5.75632,5.75387,5.75498,11000000.0
2008-11-27 12:42:00,5.75571,5.75594,5.75406,5.75483,17000000.0
2008-11-27 12:43:00,5.75463,5.75547,5.75418,5.75429,11000000.0
2008-11-27 12:44:00,5.75521,5.75531,5.75339,5.75339,13000000.0
2008-11-27 12:45:00,5.75462,5.75496,5.75392,5.75413,10000000.0
2008-11-27 12:46:00,5.75416,5.75546,5.7536,5.75542,20000000.0
2008-11-27 12:47:00,5.75379,5.75529,5.75376,5.75482,10000000.0
2008-11-27 12:48:00,5.75447,5.75513,5.75397,5.75431,10000000.0
2008-11-27 12:49:00,5.7543,5.75466,5.75326,5.75464,15000000.0
2008-11-27 12:50:00,5.75461,5.75492,5.75377,5.75387,14000000.0
2008-11-27 12:51:00,5.75435,5.75435,5.75091,5.75261,14000000.0
2008-11-27 12:52:00,5.75103,5.75163,5.75045,5.75163,9000000.0
2008-11-27 12:53:00,5.7502,5.75152,5.75018,5.75152,9000000.0
2008-11-27 12:54:00,5.75156,5.75219,5.75026,5.75219,20000000.0
2008-11-27 12:55:00,5.75277,5.75305,5.75097,5.75248,12000000.0
2008-11-27 12:56:00,5.75333,5.75349,5.7513,5.75135,7000000.0
2008-11-27 12:57:00,5.75348,5.75379,5.75183,5.75214,13000000.0
2008-11-27 12:58:00,5.75342,5.75342,5.75184,5.75263,16000000.0
2008-11-27 12:59:00,5.75198,5.75209,5.7493,5.74989,14000000.0
2008-11-27 13:00:00,5.75051,5.75174,5.74971,5.74991,12000000.0
2008-11-27 13:01:00,5.75055,5.75086,5.74872,5.7497,17000000.0
2008-11-27 13:02:00,5.75021,5.75021,5.7485,5.74987,10000000.0
2008-11-27 13:03:00,5.74889,5.74889,5.74557,5.74644,22000000.0
2008-11-27 13:04:00,5.74664,5.74789,5.74419,5.74614,20000000.0
2008-11-27 13:05:00,5.74724,5.74954,5.74555,5.74954,14000000.0
2008-11-27 13:06:00,5.75025,5.75025,5.74853,5.74975,17000000.0
2008-11-27 13:07:00,5.74888,5.75099,5.74888,5.75063,22000000.0
2008-11-27 13:08:00,5.75137,5.75262,5.7509,5.75262,12000000.0
2008-11-27 13:09:00,5.75256,5.75289,5.74956,5.75167,12000000.0
2008-11-27 13:10:00,5.75176,5.75264,5.75126,5.75169,20000000.0
2008-11-27 13:11:00,5.75159,5.75234,5.7502,5.75163,12000000.0
2008-11-27 13:12:00,5.75089,5.75106,5.74882,5.75089,16000000.0
2008-11-27 13:13:00,5.75011,5.7505,5.74877,5.74941,14000000.0
2008-11-27 13:14:00,5.75049,5.75252,5.74932,5.75086,17000000.0
2008-11-27 13:15:00,5.75282,5.75295,5.75119,5.75213,7000000.0
2008-11-27 13:16:00,5.75277,5.75277,5.75111,5.75194,9000000.0
2008-11-27 13:17:00,5.75127,5.75314,5.75127,5.75314,15000000.0
2008-11-27 13:18:00,5.75499,5.75657,5.75262,5.75657,17000000.0
2008-11-27 13:19:00,5.75789,5.76624,5.75664,5.7656,15000000.0
2008-11-27 13:20:00,5.76571,5.76865,5.76252,5.76865,12000000.0
2008-11-27 13:21:00,5.76781,5.77019,5.76693,5.76854,24000000.0
2008-11-27 13:22:00,5.76777,5.76796,5.76494,5.76587,12000000.0
2008-11-27 13:23:00,5.76669,5.76777,5.76451,5.76628,12000000.0
2008-11-27 13:24:00,5.76801,5.76801,5.76561,5.76662,18000000.0
2008-11-27 13:25:00,5.76639,5.76659,5.76492,5.76603,12000000.0
2008-11-27 13:26:00,5.76628,5.76943,5.76533,5.7693,12000000.0
2008-11-27 13:27:00,5.77037,5.77215,5.76977,5.77063,9000000.0
2008-11-27 13:28:00,5.76963,5.7711,5.76857,5.76982,15000000.0
2008-11-27 13:29:00,5.76917,5.77054,5.76844,5.7692,14000000.0
2008-11-27 13:30:00,5.76892,5.76956,5.76693,5.76785,11000000.0
2008-11-27 13:31:00,5.76731,5.7694,5.76721,5.76906,11000000.0
2008-11-27 13:32:00,5.76802,5.769,5.76696,5.76819,8000000.0
2008-11-27 13:33:00,5.76887,5.76926,5.76769,5.76915,14000000.0
2008-11-27 13:34:00,5.76802,5.7685,5.76621,5.76654,11000000.0
2008-11-27 13:35:00,5.76607,5.76725,5.7651,5.76673,16000000.0
2008-11-27 13:36:00,5.76586,5.76638,5.76509,5.76582,8000000.0
2008-11-27 13:37:00,5.76567,5.76567,5.76321,5.76425,17000000.0
2008-11-27 13:38:00,5.76412,5.76456,5.763,5.76304,14000000.0
2008-11-27 13:39:00,5.76413,5.76433,5.76292,5.76394,10000000.0
2008-11-27 13:40:00,5.76438,5.7656,5.76396,5.7656,8000000.0
2008-11-27 13:41:00,5.76388,5.76609,5.76356,5.76608,11000000.0
2008-11-27 13:42:00,5.7646,5.76594,5.7635,5.76594,14000000.0
2008-11-27 13:43:00,5.76608,5.76654,5.76433,5.76654,11000000.0
2008-11-27 13:44:00,5.76573,5.76725,5.76565,5.7665,11000000.0
2008-11-27 13:45:00,5.7672,5.76852,5.76594,5.76843,14000000.0
2008-11-27 13:46:00,5.7676,5.77002,5.76675,5.77002,11000000.0
2008-11-27 13:47:00,5.769,5.76978,5.76825,5.76885,13000000.0
2008-11-27 13:48:00,5.76962,5.76962,5.76833,5.76882,14000000.0
2008-11-27 13:49:00,5.76847,5.77035,5.76833,5.77002,12000000.0
2008-11-27 13:50:00,5.77024,5.77111,5.76884,5.76932,16000000.0
2008-11-27 13:51:00,5.76711,5.76849,5.76607,5.76677,14000000.0
2008-11-27 13:52:00,5.76697,5.76728,5.76579,5.76603,10000000.0
2008-11-27 13:53:00,5.76726,5.76761,5.76648,5.76761,10000000.0
2008-11-27 13:54:00,5.76708,5.76717,5.76585,5.76654,8000000.0
2008-11-27 13:55:00,5.76667,5.7681,5.76639,5.76656,13000000.0
2008-11-27 13:56:00,5.76697,5.76868,5.76697,5.76868,17000000.0
2008-11-27 13:57:00,5.76798,5.76908,5.76642,5.76891,13000000.0
2008-11-27 13:58:00,5.76824,5.77299,5.76807,5.77299,7000000.0
2008-11-27 13:59:00,5.77182,5.77378,5.77113,5.77378,9000000.0
2008-11-27 14:00:00,5.77359,5.77359,5.77258,5.77359,7000000.0
2008-11-27 14:01:00,5.77387,5.77667,5.77303,5.77667,11000000.0
2008-11-27 14:02:00,5.77704,5.77905,5.77551,5.77812,19000000.0
2008-11-27 14:03:00,5.778,5.78214,5.778,5.78193,13000000.0
2008-11-27 14:04:00,5.78213,5.78215,5.78017,5.78215,22000000.0
2008-11-27 14:05:00,5.78135,5.78192,5.78036,5.78053,17000000.0
2008-11-27 14:06:00,5.78075,5.78098,5.77946,5.78033,11000000.0
2008-11-27 14:07:00,5.77971,5.77993,5.77846,5.77934,9000000.0
2008-11-27 14:08:00,5.77901,5.77965,5.77821,5.77821,11000000.0
2008-11-27 14:09:00,5.77903,5.77943,5.77758,5.77929,12000000.0
2008-11-27 14:10:00,5.77919,5.77948,5.77783,5.77905,13000000.0
2008-11-27 14:11:00,5.77787,5.77929,5.77663,5.77745,14000000.0
2008-11-27 14:12:00,5.77856,5.77856,5.77744,5.77835,11000000.0
2008-11-27 14:13:00,5.77788,5.77788,5.77564,5.77705,11000000.0
2008-11-27 14:14:00,5.77713,5.77714,5.77477,5.77477,7000000.0
2008-11-27 14:15:00,5.77575,5.77581,5.77326,5.77326,14000000.0
2008-11-27 14:16:00,5.77382,5.77489,5.77325,5.77418,13000000.0
2008-11-27 14:17:00,5.77316,5.77486,5.77316,5.77394,22000000.0
2008-11-27 14:18:00,5.7745,5.7745,5.77282,5.77352,15000000.0
2008-11-27 14:19:00,5.77274,5.77358,5.77209,5.77353,12000000.0
2008-11-27 14:20:00,5.77297,5.77493,5.77297,5.77415,7000000.0
2008-11-27 14:21:00,5.77463,5.77638,5.77347,5.77618,13000000.0
2008-11-27 14:22:00,5.77463,5.77618,5.77409,5.7757,8000000.0
2008-11-27 14:23:00,5.77503,5.7756,5.77423,5.77521,11000000.0
2008-11-27 14:24:00,5.774,5.77465,5.77288,5.77463,13000000.0
2008-11-27 14:25:00,5.77472,5.77499,5.77349,5.77423,15000000.0
2008-11-27 14:26:00,5.77498,5.77498,5.77327,5.77359,8000000.0
2008-11-27 14:27:00,5.77333,5.77405,5.77302,5.77303,10000000.0
2008-11-27 14:28:00,5.77245,5.77339,5.77197,5.77197,11000000.0
2008-11-27 14:29:00,5.77223,5.77344,5.77171,5.77194,21000000.0
2008-11-27 14:30:00,5.77144,5.77224,5.76996,5.7705,11000000.0
2008-11-27 14:31:00,5.77202,5.77289,5.77027,5.77151,17000000.0
2008-11-27 14:32:00,5.77309,5.77373,5.77185,5.77227,15000000.0
2008-11-27 14:33:00,5.77289,5.77381,5.77238,5.77343,8000000.0
2008-11-27 14:34:00,5.77335,5.77414,5.77273,5.77414,9000000.0
2008-11-27 14:35:00,5.77438,5.776,5.7742,5.776,11000000.0
2008-11-27 14:36:00,5.77607,5.77635,5.7747,5.77505,15000000.0
2008-11-27 14:37:00,5.77569,5.77606,5.77494,5.77522,8000000.0
2008-11-27 14:38:00,5.77488,5.77612,5.77436,5.77573,10000000.0
2008-11-27 14:39:00,5.77584,5.77789,5.77353,5.77353,19000000.0
2008-11-27 14:40:00,5.77652,5.77815,5.77362,5.77477,15000000.0
2008-11-27 14:41:00,5.7749,5.77695,5.77296,5.77311,15000000.0
2008-11-27 14:42:00,5.77203,5.77337,5.77162,5.77218,17000000.0
2008-11-27 14:43:00,5.77175,5.7727,5.77103,5.77156,15000000.0
2008-11-27 14:44:00,5.77183,5.77207,5.77057,5.77184,15000000.0
2008-11-27 14:45:00,5.77197,5.77223,5.77117,5.77193,9000000.0
2008-11-27 14:46:00,5.77181,5.77244,5.77117,5.77239,11000000.0
2008-11-27 14:47:00,5.77079,5.77273,5.77079,5.77273,12000000.0
2008-11-27 14:48:00,5.77206,5.77362,5.77206,5.77293,12000000.0
2008-11-27 14:49:00,5.77294,5.77325,5.77146,5.77184,12000000.0
2008-11-27 14:50:00,5.77296,5.77327,5.77206,5.77266,15000000.0
2008-11-27 14:51:00,5.77231,5.77231,5.77131,5.77164,10000000.0
2008-11-27 14:52:00,5.77092,5.77145,5.7699,5.7699,13000000.0
2008-11-27 14:53:00,5.76945,5.77126,5.76832,5.77115,13000000.0
2008-11-27 14:54:00,5.77056,5.77056,5.76864,5.76864,9000000.0
2008-11-27 14:55:00,5.7706,5.77062,5.76904,5.76978,16000000.0
2008-11-27 14:56:00,5.76979,5.77239,5.76979,5.77239,15000000.0
2008-11-27 14:57:00,5.77161,5.7721,5.77015,5.77081,15000000.0
2008-11-27 14:58:00,5.77023,5.77143,5.77005,5.771,11000000.0
2008-11-27 14:59:00,5.77098,5.773,5.76996,5.77268,14000000.0
2008-11-27 15:00:00,5.7734,5.7734,5.77138,5.7714,18000000.0
2008-11-27 15:01:00,5.77232,5.77281,5.77158,5.7719,12000000.0
2008-11-27 15:02:00,5.7717,5.77287,5.7717,5.77276,7000000.0
2008-11-27 15:03:00,5.773,5.77407,5.77186,5.77287,18000000.0
2008-11-27 15:04:00,5.77386,5.77589,5.77356,5.77546,21000000.0
2008-11-27 15:05:00,5.77486,5.77559,5.774,5.7745,13000000.0
2008-11-27 15:06:00,5.77402,5.77491,5.77214,5.77287,14000000.0
2008-11-27 15:07:00,5.77277,5.773,5.7716,5.77162,22000000.0
2008-11-27 15:08:00,5.77277,5.77277,5.77013,5.77013,10000000.0
2008-11-27 15:09:00,5.76999,5.77062,5.76895,5.7698,9000000.0
2008-11-27 15:10:00,5.77006,5.77029,5.76896,5.77007,14000000.0
2008-11-27 15:11:00,5.76891,5.7703,5.76844,5.77013,12000000.0
2008-11-27 15:12:00,5.76967,5.77088,5.76904,5.76979,13000000.0
2008-11-27 15:13:00,5.77044,5.77124,5.76903,5.77124,12000000.0
2008-11-27 15:14:00,5.77082,5.77214,5.77005,5.77214,10000000.0
2008-11-27 15:15:00,5.77279,5.77325,5.77017,5.77134,16000000.0
2008-11-27 15:16:00,5.7709,5.77126,5.76986,5.77069,15000000.0
2008-11-27 15:17:00,5.77068,5.77116,5.76843,5.76843,14000000.0
2008-11-27 15:18:00,5.7693,5.7693,5.76769,5.76865,12000000.0
2008-11-27 15:19:00,5.76687,5.76911,5.76687,5.76803,11000000.0
2008-11-27 15:20:00,5.76863,5.76908,5.76808,5.76908,14000000.0
2008-11-27 15:21:00,5.76936,5.76936,5.76819,5.76895,14000000.0
2008-11-27 15:22:00,5.76892,5.76967,5.76834,5.7687,10000000.0
2008-11-27 15:23:00,5.76989,5.77026,5.76895,5.76895,11000000.0
2008-11-27 15:24:00,5.76957,5.77002,5.76886,5.76895,10000000.0
2008-11-27 15:25:00,5.77016,5.77038,5.7687,5.76952,16000000.0
2008-11-27 15:26:00,5.76863,5.76967,5.76762,5.76898,15000000.0
2008-11-27 15:27:00,5.76725,5.76836,5.76654,5.76686,10000000.0
2008-11-27 15:28:00,5.76737,5.76747,5.76606,5.76715,11000000.0
2008-11-27 15:29:00,5.76583,5.76583,5.76308,5.76442,19000000.0
2008-11-27 15:30:00,5.76441,5.765,5.76346,5.765,10000000.0
2008-11-27 15:31:00,5.76546,5.76551,5.76383,5.76505,14000000.0
2008-11-27 15:32:00,5.76495,5.76565,5.76404,5.76557,12000000.0
2008-11-27 15:33:00,5.7651,5.76572,5.76321,5.76482,20000000.0
2008-11-27 15:34:00,5.76235,5.76304,5.76064,5.76208,12000000.0
2008-11-27 15:35:00,5.76132,5.76239,5.76059,5.76238,12000000.0
2008-11-27 15:36:00,5.75916,5.76082,5.75746,5.75768,10000000.0
2008-11-27 15:37:00,5.75742,5.75888,5.75679,5.75888,10000000.0
2008-11-27 15:38:00,5.75819,5.75922,5.75569,5.75863,13000000.0
2008-11-27 15:39:00,5.7589,5.75927,5.75745,5.75927,7000000.0
2008-11-27 15:40:00,5.75909,5.76027,5.75814,5.75841,10000000.0
2008-11-27 15:41:00,5.75831,5.75896,5.75768,5.75861,9000000.0
2008-11-27 15:42:00,5.75881,5.75881,5.75538,5.7579,13000000.0
2008-11-27 15:43:00,5.75704,5.75818,5.75537,5.75818,16000000.0
2008-11-27 15:44:00,5.75698,5.75819,5.75634,5.75814,14000000.0
2008-11-27 15:45:00,5.75863,5.75863,5.75692,5.75753,15000000.0
2008-11-27 15:46:00,5.75682,5.75983,5.75665,5.75823,13000000.0
2008-11-27 15:47:00,5.75899,5.75972,5.75766,5.75823,9000000.0
2008-11-27 15:48:00,5.75805,5.75937,5.75695,5.75854,21000000.0
2008-11-27 15:49:00,5.75827,5.75943,5.75672,5.75726,23000000.0
2008-11-27 15:50:00,5.75775,5.75897,5.75736,5.75782,12000000.0
2008-11-27 15:51:00,5.75884,5.76017,5.75695,5.75813,19000000.0
2008-11-27 15:52:00,5.759,5.75922,5.75767,5.75922,15000000.0
2008-11-27 15:53:00,5.75928,5.75989,5.75807,5.75989,14000000.0
2008-11-27 15:54:00,5.75815,5.75954,5.75796,5.75874,15000000.0
2008-11-27 15:55:00,5.75804,5.76001,5.75804,5.76001,12000000.0
2008-11-27 15:56:00,5.75962,5.76124,5.75873,5.76072,18000000.0
2008-11-27 15:57:00,5.75914,5.76047,5.75914,5.76047,10000000.0
2008-11-27 15:58:00,5.76082,5.76082,5.758,5.758,22000000.0
2008-11-27 15:59:00,5.7584,5.75951,5.7579,5.75903,12000000.0
2008-11-27 16:00:00,5.75894,5.76029,5.75784,5.75922,12000000.0
2008-11-27 16:01:00,5.75916,5.76069,5.75836,5.75958,12000000.0
2008-11-27 16:02:00,5.7595,5.76064,5.75921,5.75989,13000000.0
2008-11-27 16:03:00,5.76012,5.76056,5.75873,5.76056,13000000.0
2008-11-27 16:04:00,5.76055,5.76055,5.75912,5.76035,11000000.0
2008-11-27 16:05:00,5.75928,5.76047,5.75926,5.76047,9000000.0
2008-11-27 16:06:00,5.75877,5.76022,5.75796,5.75859,14000000.0
2008-11-27 16:07:00,5.7585,5.75972,5.75738,5.75903,15000000.0
2008-11-27 16:08:00,5.75983,5.76057,5.75827,5.76057,15000000.0
2008-11-27 16:09:00,5.76111,5.76382,5.76046,5.76382,17000000.0
2008-11-27 16:10:00,5.76382,5.76382,5.76206,5.76207,14000000.0
2008-11-27 16:11:00,5.76356,5.76478,5.76321,5.76463,9000000.0
2008-11-27 16:12:00,5.76461,5.76498,5.76266,5.76266,15000000.0
2008-11-27 16:13:00,5.76456,5.76541,5.76326,5.76496,14000000.0
2008-11-27 16:14:00,5.76452,5.76676,5.76434,5.7662,12000000.0
2008-11-27 16:15:00,5.76616,5.76697,5.76474,5.76516,14000000.0
2008-11-27 16:16:00,5.76532,5.7658,5.76411,5.76456,13000000.0
2008-11-27 16:17:00,5.76575,5.76684,5.76503,5.76605,18000000.0
2008-11-27 16:18:00,5.76516,5.76583,5.76342,5.76399,13000000.0
2008-11-27 16:19:00,5.76522,5.76522,5.76332,5.76427,8000000.0
2008-11-27 16:20:00,5.76353,5.76368,5.7615,5.76347,13000000.0
2008-11-27 16:21:00,5.76389,5.7643,5.76258,5.76357,12000000.0
2008-11-27 16:22:00,5.76285,5.7632,5.76093,5.76164,11000000.0
2008-11-27 16:23:00,5.7615,5.76186,5.75975,5.76065,14000000.0
2008-11-27 16:24:00,5.76024,5.76147,5.75942,5.7611,15000000.0
2008-11-27 16:25:00,5.76133,5.76331,5.76022,5.76331,11000000.0
2008-11-27 16:26:00,5.76382,5.76398,5.76127,5.76248,8000000.0
2008-11-27 16:27:00,5.76334,5.7635,5.76244,5.76271,10000000.0
2008-11-27 16:28:00,5.76325,5.76638,5.76325,5.76455,15000000.0
2008-11-27 16:29:00,5.7641,5.7653,5.7641,5.76479,7000000.0
2008-11-27 16:30:00,5.76413,5.76561,5.76318,5.76368,16000000.0
2008-11-27 16:31:00,5.76339,5.76443,5.76216,5.76278,14000000.0
2008-11-27 16:32:00,5.76345,5.76345,5.76115,5.76169,7000000.0
2008-11-27 16:33:00,5.7629,5.7629,5.76103,5.76172,8000000.0
2008-11-27 16:34:00,5.76279,5.7637,5.76175,5.7637,8000000.0
2008-11-27 16:35:00,5.76339,5.76362,5.7622,5.76362,9000000.0
2008-11-27 16:36:00,5.76426,5.76541,5.76291,5.76464,13000000.0
2008-11-27 16:37:00,5.76641,5.76796,5.76633,5.76667,18000000.0
2008-11-27 16:38:00,5.76828,5.77178,5.76639,5.77044,18000000.0
2008-11-27 16:39:00,5.7683,5.77013,5.76821,5.76998,20000000.0
2008-11-27 16:40:00,5.7699,5.7702,5.76747,5.76951,13000000.0
2008-11-27 16:41:00,5.7693,5.77004,5.76802,5.76966,20000000.0
2008-11-27 16:42:00,5.76974,5.76974,5.76724,5.76724,18000000.0
2008-11-27 16:43:00,5.76755,5.76806,5.76669,5.76686,15000000.0
2008-11-27 16:44:00,5.76814,5.76879,5.76696,5.76825,20000000.0
2008-11-27 16:45:00,5.76855,5.77089,5.76598,5.76785,13000000.0
2008-11-27 16:46:00,5.7669,5.77036,5.7669,5.76874,15000000.0
2008-11-27 16:47:00,5.77029,5.7714,5.76986,5.77075,8000000.0
2008-11-27 16:48:00,5.7708,5.77221,5.77035,5.77105,11000000.0
2008-11-27 16:49:00,5.77103,5.77152,5.77006,5.77063,12000000.0
2008-11-27 16:50:00,5.77242,5.77457,5.77214,5.77386,15000000.0
2008-11-27 16:51:00,5.77267,5.78028,5.77267,5.77446,18000000.0
2008-11-27 16:52:00,5.77543,5.77631,5.77297,5.77304,14000000.0
2008-11-27 16:53:00,5.77359,5.77416,5.7716,5.77217,8000000.0
2008-11-27 16:54:00,5.77449,5.77495,5.77366,5.77411,11000000.0
2008-11-27 16:55:00,5.77413,5.77604,5.77367,5.77581,12000000.0
2008-11-27 16:56:00,5.77611,5.77611,5.77325,5.77325,10000000.0
2008-11-27 16:57:00,5.77386,5.77438,5.77174,5.77283,8000000.0
2008-11-27 16:58:00,5.77193,5.77513,5.77171,5.77457,9000000.0
2008-11-27 16:59:00,5.77412,5.77602,5.77412,5.77484,13000000.0
2008-11-27 17:00:00,5.77506,5.77516,5.77363,5.77463,11000000.0
2008-11-27 17:01:00,5.77534,5.77554,5.773,5.774,12000000.0
2008-11-27 17:02:00,5.77338,5.77493,5.7733,5.77393,10000000.0
2008-11-27 17:03:00,5.77411,5.77516,5.77273,5.77387,16000000.0
2008-11-27 17:04:00,5.7733,5.77569,5.77317,5.77407,13000000.0
2008-11-27 17:05:00,5.77472,5.77698,5.77416,5.7756,16000000.0
2008-11-27 17:06:00,5.77564,5.77651,5.77487,5.77487,12000000.0
2008-11-27 17:07:00,5.77613,5.77782,5.77613,5.7773,8000000.0
2008-11-27 17:08:00,5.77785,5.77785,5.77441,5.77674,21000000.0
2008-11-27 17:09:00,5.77699,5.77699,5.774,5.77461,16000000.0
2008-11-27 17:10:00,5.77559,5.77578,5.7742,5.77463,11000000.0
2008-11-27 17:11:00,5.7734,5.77529,5.7734,5.7751,11000000.0
2008-11-27 17:12:00,5.77569,5.77606,5.77446,5.77566,9000000.0
2008-11-27 17:13:00,5.77675,5.77675,5.77357,5.77413,9000000.0
2008-11-27 17:14:00,5.77392,5.77525,5.77351,5.77525,17000000.0
2008-11-27 17:15:00,5.77624,5.77686,5.77512,5.77599,11000000.0
2008-11-27 17:16:00,5.77669,5.77929,5.77643,5.77929,15000000.0
2008-11-27 17:17:00,5.77805,5.77829,5.77489,5.77504,13000000.0
2008-11-27 17:18:00,5.77592,5.77648,5.77499,5.77648,15000000.0
2008-11-27 17:19:00,5.77744,5.77794,5.77589,5.7777,17000000.0
2008-11-27 17:20:00,5.77769,5.77799,5.7757,5.77701,12000000.0
2008-11-27 17:21:00,5.77731,5.77829,5.77701,5.77776,7000000.0
2008-11-27 17:22:00,5.77747,5.77764,5.77634,5.77733,14000000.0
2008-11-27 17:23:00,5.77589,5.77676,5.7752,5.77563,13000000.0
2008-11-27 17:24:00,5.77611,5.7766,5.77504,5.77579,9000000.0
2008-11-27 17:25:00,5.7763,5.7763,5.77402,5.77541,11000000.0
2008-11-27 17:26:00,5.77493,5.77538,5.77159,5.77341,16000000.0
2008-11-27 17:27:00,5.77247,5.77286,5.76937,5.76937,9000000.0
2008-11-27 17:28:00,5.76934,5.77048,5.76744,5.7678,15000000.0
2008-11-27 17:29:00,5.7656,5.76825,5.76532,5.76672,11000000.0
2008-11-27 17:30:00,5.768,5.76856,5.76684,5.76778,19000000.0
2008-11-27 17:31:00,5.76715,5.76893,5.76715,5.76871,11000000.0
2008-11-27 17:32:00,5.76896,5.76935,5.76812,5.76852,9000000.0
2008-11-27 17:33:00,5.76858,5.7688,5.7665,5.76862,10000000.0
2008-11-27 17:34:00,5.76741,5.76786,5.76664,5.76728,14000000.0
2008-11-27 17:35:00,5.76858,5.7701,5.76664,5.76741,13000000.0
2008-11-27 17:36:00,5.7669,5.76706,5.76572,5.76621,11000000.0
2008-11-27 17:37:00,5.76625,5.76717,5.76487,5.76487,15000000.0
2008-11-27 17:38:00,5.76489,5.7678,5.76485,5.76733,17000000.0
2008-11-27 17:39:00,5.76753,5.76976,5.76739,5.76873,8000000.0
2008-11-27 17:40:00,5.76922,5.77239,5.76899,5.7719,12000000.0
2008-11-27 17:41:00,5.77329,5.7733,5.77099,5.7733,21000000.0
2008-11-27 17:42:00,5.77265,5.77545,5.77248,5.77505,13000000.0
2008-11-27 17:43:00,5.77417,5.77544,5.774,5.77523,11000000.0
2008-11-27 17:44:00,5.77495,5.77654,5.77447,5.7755,19000000.0
2008-11-27 17:45:00,5.77488,5.77578,5.7747,5.77549,10000000.0
2008-11-27 17:46:00,5.77499,5.7776,5.77499,5.77615,13000000.0
2008-11-27 17:47:00,5.77715,5.77795,5.77661,5.77696,9000000.0
2008-11-27 17:48:00,5.77761,5.77814,5.7766,5.77814,14000000.0
2008-11-27 17:49:00,5.77753,5.77919,5.77703,5.77813,14000000.0
2008-11-27 17:50:00,5.77853,5.77911,5.77748,5.77776,17000000.0
2008-11-27 17:51:00,5.77925,5.78108,5.77774,5.78108,13000000.0
2008-11-27 17:52:00,5.78014,5.78182,5.77808,5.78008,24000000.0
2008-11-27 17:53:00,5.77928,5.77998,5.77686,5.77686,16000000.0
2008-11-27 17:54:00,5.7773,5.77963,5.77664,5.77712,16000000.0
2008-11-27 17:55:00,5.77783,5.77884,5.77692,5.77884,13000000.0
2008-11-27 17:56:00,5.78012,5.78129,5.77859,5.78097,15000000.0
2008-11-27 17:57:00,5.77989,5.78446,5.77989,5.78438,10000000.0
2008-11-27 17:58:00,5.78388,5.78388,5.77792,5.7798,15000000.0
2008-11-27 17:59:00,5.77865,5.78311,5.77865,5.78242,13000000.0
2008-11-27 18:00:00,5.78104,5.78104,5.7774,5.7774,7000000.0
2008-11-27 18:01:00,5.77601,5.77653,5.77329,5.77536,18000000.0
2008-11-27 18:02:00,5.77482,5.77598,5.77331,5.77417,17000000.0
2008-11-27 18:03:00,5.77272,5.77272,5.7674,5.76818,16000000.0
2008-11-27 18:04:00,5.76883,5.77278,5.76874,5.77138,14000000.0
2008-11-27 18:05:00,5.77326,5.77327,5.76922,5.77327,13000000.0
2008-11-27 18:06:00,5.77273,5.77594,5.77273,5.77535,18000000.0
2008-11-27 18:07:00,5.77707,5.77707,5.7751,5.77579,12000000.0
2008-11-27 18:08:00,5.77525,5.77646,5.77432,5.77619,18000000.0
2008-11-27 18:09:00,5.77627,5.77717,5.77558,5.77608,12000000.0
2008-11-27 18:10:00,5.77676,5.77777,5.77523,5.77777,13000000.0
2008-11-27 18:11:00,5.77815,5.78006,5.77789,5.77889,10000000.0
2008-11-27 18:12:00,5.77883,5.77896,5.77695,5.77822,11000000.0
2008-11-27 18:13:00,5.77869,5.77869,5.77598,5.77598,14000000.0
2008-11-27 18:14:00,5.77647,5.77647,5.77486,5.77605,10000000.0
2008-11-27 18:15:00,5.77581,5.77744,5.77581,5.77722,10000000.0
2008-11-27 18:16:00,5.77763,5.77901,5.77763,5.77779,9000000.0
2008-11-27 18:17:00,5.78005,5.78113,5.77814,5.78035,18000000.0
2008-11-27 18:18:00,5.78168,5.78448,5.78039,5.78318,14000000.0
2008-11-27 18:19:00,5.78102,5.78264,5.7807,5.78184,10000000.0
2008-11-27 18:20:00,5.78168,5.78398,5.78168,5.78398,15000000.0
2008-11-27 18:21:00,5.78567,5.78797,5.78345,5.78613,18000000.0
2008-11-27 18:22:00,5.78745,5.78789,5.78641,5.7871,14000000.0
2008-11-27 18:23:00,5.78699,5.78727,5.78545,5.78587,7000000.0
2008-11-27 18:24:00,5.78537,5.78603,5.78405,5.78405,9000000.0
2008-11-27 18:25:00,5.78607,5.78607,5.78424,5.78438,13000000.0
2008-11-27 18:26:00,5.78537,5.78748,5.78482,5.78702,16000000.0
2008-11-27 18:27:00,5.78722,5.78831,5.78646,5.78646,14000000.0
2008-11-27 18:28:00,5.78589,5.78799,5.78537,5.78592,13000000.0
2008-11-27 18:29:00,5.78594,5.78674,5.78355,5.78355,11000000.0
2008-11-27 18:30:00,5.78294,5.78358,5.78187,5.78241,16000000.0
2008-11-27 18:31:00,5.78196,5.78205,5.78023,5.78023,12000000.0
2008-11-27 18:32:00,5.78089,5.78089,5.77947,5.77958,11000000.0
2008-11-27 18:33:00,5.78031,5.78128,5.77974,5.78032,13000000.0
2008-11-27 18:34:00,5.78151,5.78151,5.77951,5.78096,13000000.0
2008-11-27 18:35:00,5.7799,5.7799,5.77863,5.7789,18000000.0
2008-11-27 18:36:00,5.77983,5.78081,5.77956,5.7796,18000000.0
2008-11-27 18:37:00,5.77986,5.78081,5.77956,5.78049,18000000.0
2008-11-27 18:38:00,5.78056,5.78132,5.77984,5.78132,11000000.0
2008-11-27 18:39:00,5.78033,5.78184,5.78025,5.78154,11000000.0
2008-11-27 18:40:00,5.78146,5.78146,5.78017,5.7809,14000000.0
2008-11-27 18:41:00,5.7796,5.78072,5.7796,5.77986,16000000.0
2008-11-27 18:42:00,5.77967,5.78031,5.77891,5.77939,14000000.0
2008-11-27 18:43:00,5.78094,5.78094,5.77818,5.7793,10000000.0
2008-11-27 18:44:00,5.7789,5.7796,5.77798,5.77842,13000000.0
2008-11-27 18:45:00,5.77916,5.77998,5.77891,5.77907,13000000.0
2008-11-27 18:46:00,5.77923,5.77988,5.77808,5.77856,12000000.0
2008-11-27 18:47:00,5.78011,5.78113,5.77877,5.78102,14000000.0
2008-11-27 18:48:00,5.78146,5.78253,5.78064,5.78115,15000000.0
2008-11-27 18:49:00,5.78106,5.78235,5.78106,5.7815,12000000.0
2008-11-27 18:50:00,5.78214,5.78256,5.78124,5.78148,9000000.0
2008-11-27 18:51:00,5.78192,5.78192,5.77823,5.77935,17000000.0
2008-11-27 18:52:00,5.77888,5.77893,5.77735,5.77815,9000000.0
2008-11-27 18:53:00,5.77764,5.77859,5.77728,5.77795,14000000.0
2008-11-27 18:54:00,5.77831,5.77913,5.77724,5.77844,14000000.0
2008-11-27 18:55:00,5.77699,5.77825,5.77699,5.77732,10000000.0
2008-11-27 18:56:00,5.77812,5.77815,5.77645,5.77681,16000000.0
2008-11-27 18:57:00,5.77552,5.7774,5.77481,5.77586,17000000.0
2008-11-27 18:58:00,5.77475,5.77516,5.77356,5.77453,14000000.0
2008-11-27 18:59:00,5.77427,5.7752,5.77402,5.77474,14000000.0
2008-11-27 19:00:00,5.7749,5.77632,5.7745,5.77539,15000000.0
2008-11-27 19:01:00,5.77457,5.77632,5.77449,5.77583,15000000.0
2008-11-27 19:02:00,5.77518,5.77707,5.7751,5.77658,14000000.0
2008-11-27 19:03:00,5.77763,5.77842,5.77462,5.77462,14000000.0
2008-11-27 19:04:00,5.77456,5.77586,5.77393,5.77394,12000000.0
2008-11-27 19:05:00,5.77428,5.77469,5.77272,5.7733,15000000.0
2008-11-27 19:06:00,5.77376,5.77536,5.77376,5.77529,16000000.0
2008-11-27 19:07:00,5.77466,5.77606,5.77284,5.77378,20000000.0
2008-11-27 19:08:00,5.77339,5.77384,5.77274,5.77274,8000000.0
2008-11-27 19:09:00,5.77445,5.77677,5.77375,5.77585,17000000.0
2008-11-27 19:10:00,5.77664,5.7777,5.77573,5.7777,9000000.0
2008-11-27 19:11:00,5.77772,5.77891,5.777,5.77765,16000000.0
2008-11-27 19:12:00,5.7778,5.7793,5.77778,5.77781,13000000.0
2008-11-27 19:13:00,5.77805,5.77979,5.77805,5.77904,10000000.0
2008-11-27 19:14:00,5.77798,5.7794,5.77757,5.77867,20000000.0
2008-11-27 19:15:00,5.7788,5.77997,5.77811,5.77927,12000000.0
2008-11-27 19:16:00,5.77937,5.77977,5.77889,5.77923,8000000.0
2008-11-27 19:17:00,5.77895,5.77964,5.77593,5.77665,18000000.0
2008-11-27 19:18:00,5.77955,5.77955,5.7767,5.77721,11000000.0
2008-11-27 19:19:00,5.7767,5.77919,5.77595,5.77786,12000000.0
2008-11-27 19:20:00,5.77766,5.77862,5.77632,5.77632,14000000.0
2008-11-27 19:21:00,5.77663,5.7779,5.77505,5.77505,13000000.0
2008-11-27 19:22:00,5.77445,5.77505,5.77234,5.7731,12000000.0
2008-11-27 19:23:00,5.77476,5.77724,5.77415,5.77629,14000000.0
2008-11-27 19:24:00,5.77732,5.77768,5.77501,5.77649,19000000.0
2008-11-27 19:25:00,5.77584,5.77693,5.77563,5.7761,8000000.0
2008-11-27 19:26:00,5.776,5.77751,5.776,5.77708,7000000.0
2008-11-27 19:27:00,5.77691,5.77859,5.77623,5.777,20000000.0
2008-11-27 19:28:00,5.77803,5.77893,5.77714,5.77812,17000000.0
2008-11-27 19:29:00,5.77726,5.77874,5.77692,5.77799,10000000.0
2008-11-27 19:30:00,5.7778,5.77843,5.77651,5.77774,15000000.0
2008-11-27 19:31:00,5.77761,5.77867,5.77661,5.77783,11000000.0
2008-11-27 19:32:00,5.77661,5.77786,5.77592,5.77702,9000000.0
2008-11-27 19:33:00,5.77682,5.77793,5.77604,5.77761,14000000.0
2008-11-27 19:34:00,5.77702,5.77747,5.77582,5.77728,17000000.0
2008-11-27 19:35:00,5.77731,5.77731,5.7759,5.7759,8000000.0
2008-11-27 19:36:00,5.77653,5.77711,5.77556,5.77639,15000000.0
2008-11-27 19:37:00,5.77592,5.77705,5.7757,5.77592,8000000.0
2008-11-27 19:38:00,5.77674,5.77688,5.77517,5.77532,15000000.0
2008-11-27 19:39:00,5.77628,5.77748,5.77572,5.77652,17000000.0
2008-11-27 19:40:00,5.77633,5.77676,5.77536,5.77536,16000000.0
2008-11-27 19:41:00,5.77649,5.77685,5.77561,5.77617,11000000.0
2008-11-27 19:42:00,5.77623,5.77677,5.7754,5.77677,15000000.0
2008-11-27 19:43:00,5.77672,5.777,5.77622,5.77663,14000000.0
2008-11-27 19:44:00,5.77667,5.77747,5.7761,5.7761,14000000.0
2008-11-27 19:45:00,5.77708,5.7771,5.77545,5.77545,15000000.0
2008-11-27 19:46:00,5.77629,5.77711,5.77494,5.77539,15000000.0
2008-11-27 19:47:00,5.7755,5.77594,5.77464,5.77551,16000000.0
2008-11-27 19:48:00,5.77578,5.77664,5.77492,5.77492,16000000.0
2008-11-27 19:49:00,5.77462,5.77518,5.77356,5.77356,8000000.0
2008-11-27 19:50:00,5.77395,5.77399,5.77285,5.77389,9000000.0
2008-11-27 19:51:00,5.77336,5.77336,5.77201,5.77201,19000000.0
2008-11-27 19:52:00,5.77251,5.77291,5.77186,5.7719,11000000.0
2008-11-27 19:53:00,5.77183,5.77252,5.77052,5.77202,14000000.0
2008-11-27 19:54:00,5.77264,5.77302,5.77163,5.7721,18000000.0
2008-11-27 19:55:00,5.77158,5.77325,5.77119,5.77226,13000000.0
2008-11-27 19:56:00,5.7721,5.77299,5.77164,5.77187,10000000.0
2008-11-27 19:57:00,5.77173,5.77281,5.77119,5.77126,16000000.0
2008-11-27 19:58:00,5.77088,5.77229,5.77028,5.7717,15000000.0
2008-11-27 19:59:00,5.77224,5.77224,5.77036,5.7721,14000000.0
2008-11-27 20:00:00,5.77215,5.77277,5.7712,5.7712,11000000.0
2008-11-27 20:01:00,5.77099,5.77389,5.77099,5.77325,24000000.0
2008-11-27 20:02:00,5.77389,5.77484,5.77336,5.77448,11000000.0
2008-11-27 20:03:00,5.77417,5.77444,5.7717,5.77211,11000000.0
2008-11-27 20:04:00,5.77252,5.77252,5.77061,5.77061,10000000.0
2008-11-27 20:05:00,5.77245,5.77245,5.77057,5.77086,17000000.0
2008-11-27 20:06:00,5.77053,5.77308,5.77053,5.7721,10000000.0
2008-11-27 20:07:00,5.7723,5.77349,5.7723,5.77349,14000000.0
2008-11-27 20:08:00,5.7735,5.77427,5.77269,5.77341,13000000.0
2008-11-27 20:09:00,5.77306,5.77306,5.77239,5.77239,11000000.0
2008-11-27 20:10:00,5.77375,5.77637,5.77375,5.77489,11000000.0
2008-11-27 20:11:00,5.77473,5.77606,5.7742,5.77562,9000000.0
2008-11-27 20:12:00,5.77528,5.77715,5.77524,5.77597,16000000.0
2008-11-27 20:13:00,5.77705,5.77713,5.77552,5.77552,11000000.0
2008-11-27 20:14:00,5.77688,5.78026,5.77607,5.7775,19000000.0
2008-11-27 20:15:00,5.77841,5.77974,5.77586,5.77586,13000000.0
2008-11-27 20:16:00,5.77697,5.77697,5.77474,5.77516,15000000.0
2008-11-27 20:17:00,5.77614,5.77633,5.77486,5.77571,8000000.0
2008-11-27 20:18:00,5.77654,5.77748,5.77567,5.77644,14000000.0
2008-11-27 20:19:00,5.77778,5.77805,5.77685,5.77761,14000000.0
2008-11-27 20:20:00,5.77767,5.77814,5.77718,5.77788,12000000.0
2008-11-27 20:21:00,5.7767,5.77823,5.7767,5.77823,9000000.0
2008-11-27 20:22:00,5.7776,5.77848,5.77712,5.77749,17000000.0
2008-11-27 20:23:00,5.77788,5.77808,5.77686,5.77749,11000000.0
2008-11-27 20:24:00,5.77655,5.77817,5.77655,5.77791,16000000.0
2008-11-27 20:25:00,5.77646,5.77791,5.77646,5.77791,11000000.0
2008-11-27 20:26:00,5.77797,5.77797,5.77607,5.77631,8000000.0
2008-11-27 20:27:00,5.77684,5.77737,5.7757,5.77737,13000000.0
2008-11-27 20:28:00,5.77708,5.77708,5.77518,5.77678,15000000.0
2008-11-27 20:29:00,5.77501,5.77668,5.77501,5.77647,16000000.0
2008-11-27 20:30:00,5.77738,5.77765,5.77606,5.77676,8000000.0
2008-11-27 20:31:00,5.77829,5.77858,5.7771,5.77779,18000000.0
2008-11-27 20:32:00,5.77695,5.77838,5.77694,5.7776,7000000.0
2008-11-27 20:33:00,5.77783,5.77867,5.77663,5.77867,13000000.0
2008-11-27 20:34:00,5.77752,5.77831,5.77657,5.77707,13000000.0
2008-11-27 20:35:00,5.77806,5.77843,5.77725,5.77798,9000000.0
2008-11-27 20:36:00,5.77892,5.77911,5.77754,5.7784,17000000.0
2008-11-27 20:37:00,5.77794,5.77882,5.7771,5.77882,14000000.0
2008-11-27 20:38:00,5.77814,5.77859,5.77713,5.77793,16000000.0
2008-11-27 20:39:00,5.77762,5.77865,5.77705,5.77705,14000000.0
2008-11-27 20:40:00,5.77747,5.778,5.7768,5.77781,17000000.0
2008-11-27 20:41:00,5.77598,5.77751,5.77577,5.77577,16000000.0
2008-11-27 20:42:00,5.77602,5.77692,5.77524,5.77638,22000000.0
2008-11-27 20:43:00,5.77689,5.77702,5.77591,5.77591,18000000.0
2008-11-27 20:44:00,5.77602,5.77705,5.77602,5.77705,16000000.0
2008-11-27 20:45:00,5.7759,5.77594,5.77554,5.77572,8000000.0
2008-11-27 20:46:00,5.7771,5.7772,5.77599,5.77683,19000000.0
2008-11-27 20:47:00,5.77684,5.77684,5.77549,5.77549,12000000.0
2008-11-27 20:48:00,5.77556,5.77565,5.77548,5.77565,9000000.0
2008-11-27 20:49:00,5.77722,5.77722,5.7753,5.7753,19000000.0
2008-11-27 20:50:00,5.77586,5.77762,5.77586,5.77749,15000000.0
2008-11-27 20:51:00,5.7759,5.77615,5.77578,5.77582,9000000.0
2008-11-27 20:52:00,5.77684,5.77772,5.77646,5.77742,11000000.0
2008-11-27 20:53:00,5.77636,5.77701,5.77621,5.77621,15000000.0
2008-11-27 20:54:00,5.77634,5.77759,5.7761,5.77759,12000000.0
2008-11-27 20:55:00,5.77609,5.77672,5.776,5.77641,18000000.0
2008-11-27 20:56:00,5.7759,5.77654,5.77554,5.77607,12000000.0
2008-11-27 20:57:00,5.77689,5.77796,5.77612,5.77765,13000000.0
2008-11-27 20:58:00,5.77683,5.77746,5.77572,5.77588,11000000.0
2008-11-27 20:59:00,5.7766,5.77782,5.7766,5.77782,11000000.0
2008-11-27 21:00:00,5.77796,5.77805,5.77714,5.77714,17000000.0
2008-11-27 21:01:00,5.77751,5.77751,5.77589,5.77589,10000000.0
2008-11-27 21:02:00,5.77601,5.77745,5.77601,5.77675,8000000.0
2008-11-27 21:03:00,5.77643,5.77665,5.77505,5.77505,19000000.0
2008-11-27 21:04:00,5.7754,5.77592,5.77453,5.77492,18000000.0
2008-11-27 21:05:00,5.77417,5.77498,5.7741,5.7741,14000000.0
2008-11-27 21:06:00,5.77526,5.77563,5.77449,5.77526,12000000.0
2008-11-27 21:07:00,5.77491,5.77524,5.77381,5.7746,10000000.0
2008-11-27 21:08:00,5.77413,5.77456,5.7733,5.77385,14000000.0
2008-11-27 21:09:00,5.77283,5.77372,5.77233,5.77255,16000000.0
2008-11-27 21:10:00,5.7726,5.77398,5.77165,5.77379,15000000.0
2008-11-27 21:11:00,5.77372,5.77373,5.77139,5.77139,13000000.0
2008-11-27 21:12:00,5.7714,5.7714,5.77038,5.77043,10000000.0
2008-11-27 21:13:00,5.77104,5.77143,5.76933,5.77084,14000000.0
2008-11-27 21:14:00,5.77099,5.77207,5.77039,5.77207,10000000.0
2008-11-27 21:15:00,5.77209,5.7722,5.77106,5.77199,15000000.0
2008-11-27 21:16:00,5.7722,5.7722,5.77084,5.77178,11000000.0
2008-11-27 21:17:00,5.77142,5.77251,5.77089,5.77201,13000000.0
2008-11-27 21:18:00,5.77157,5.77301,5.77157,5.77184,17000000.0
2008-11-27 21:19:00,5.7725,5.77419,5.77226,5.77285,12000000.0
2008-11-27 21:20:00,5.77324,5.77417,5.77231,5.77397,14000000.0
2008-11-27 21:21:00,5.77337,5.77376,5.77131,5.77131,11000000.0
2008-11-27 21:22:00,5.77267,5.77295,5.77189,5.77234,9000000.0
2008-11-27 21:23:00,5.77225,5.77288,5.77223,5.77288,7000000.0
2008-11-27 21:24:00,5.77204,5.77315,5.77204,5.7727,11000000.0
2008-11-27 21:25:00,5.77256,5.77261,5.77197,5.77213,7000000.0
2008-11-27 21:26:00,5.77205,5.77326,5.77144,5.77251,13000000.0
2008-11-27 21:27:00,5.77161,5.77269,5.77141,5.77217,11000000.0
2008-11-27 21:28:00,5.77229,5.77268,5.77139,5.77143,15000000.0
2008-11-27 21:29:00,5.77123,5.77161,5.77123,5.77145,12000000.0
2008-11-27 21:30:00,5.77117,5.77125,5.77105,5.77118,10000000.0
2008-11-27 21:31:00,5.77308,5.77329,5.77209,5.77265,10000000.0
2008-11-27 21:32:00,5.77296,5.77358,5.77198,5.77267,12000000.0
2008-11-27 21:33:00,5.77335,5.77335,5.77201,5.77284,19000000.0
2008-11-27 21:34:00,5.77262,5.77298,5.77205,5.77223,8000000.0
2008-11-27 21:35:00,5.77304,5.77304,5.77163,5.77205,20000000.0
2008-11-27 21:36:00,5.77252,5.77274,5.77132,5.7724,19000000.0
2008-11-27 21:37:00,5.77148,5.77178,5.77024,5.77102,19000000.0
2008-11-27 21:38:00,5.77106,5.77231,5.77057,5.77227,13000000.0
2008-11-27 21:39:00,5.77231,5.77231,5.77095,5.77207,17000000.0
2008-11-27 21:40:00,5.77066,5.77098,5.76998,5.76998,7000000.0
2008-11-27 21:41:00,5.77019,5.77019,5.76872,5.7688,11000000.0
2008-11-27 21:42:00,5.76968,5.77007,5.76847,5.76915,18000000.0
2008-11-27 21:43:00,5.76917,5.76917,5.76781,5.76781,13000000.0
2008-11-27 21:44:00,5.76959,5.76959,5.76816,5.76816,16000000.0
2008-11-27 21:45:00,5.76827,5.76923,5.76763,5.76763,11000000.0
2008-11-27 21:46:00,5.76717,5.7674,5.76716,5.76716,13000000.0
2008-11-27 21:47:00,5.76785,5.76785,5.76765,5.76785,13000000.0
2008-11-27 21:48:00,5.76894,5.77211,5.76853,5.77008,17000000.0
2008-11-27 21:49:00,5.76976,5.77143,5.76976,5.77018,8000000.0
2008-11-27 21:50:00,5.77058,5.77058,5.76968,5.76991,11000000.0
2008-11-27 21:51:00,5.77061,5.77141,5.76993,5.76997,13000000.0
2008-11-27 21:52:00,5.77064,5.77087,5.76995,5.76995,13000000.0
2008-11-27 21:53:00,5.77019,5.77088,5.76945,5.77014,14000000.0
2008-11-27 21:54:00,5.77032,5.77039,5.76956,5.76956,11000000.0
2008-11-27 21:55:00,5.76875,5.76895,5.76875,5.76895,17000000.0
2008-11-27 21:56:00,5.76945,5.76945,5.76925,5.76938,12000000.0
2008-11-27 21:57:00,5.77044,5.77044,5.7692,5.76991,16000000.0
2008-11-27 21:58:00,5.7701,5.77048,5.7695,5.7695,9000000.0
2008-11-27 21:59:00,5.76989,5.76989,5.76788,5.76928,18000000.0
2008-11-27 22:00:00,5.76912,5.76912,5.76762,5.76762,13000000.0
2008-11-27 22:01:00,5.76871,5.76898,5.7672,5.76754,11000000.0
2008-11-27 22:02:00,5.76748,5.76748,5.76647,5.76727,17000000.0
2008-11-27 22:03:00,5.76801,5.76835,5.76796,5.76835,23000000.0
2008-11-27 22:04:00,5.7665,5.76772,5.7665,5.767,15000000.0
2008-11-27 22:05:00,5.76915,5.76935,5.76915,5.76915,14000000.0
2008-11-27 22:06:00,5.76898,5.76933,5.76795,5.76933,15000000.0
2008-11-27 22:07:00,5.76884,5.76911,5.76777,5.76791,9000000.0
2008-11-27 22:08:00,5.76854,5.76915,5.76843,5.76843,18000000.0
2008-11-27 22:09:00,5.76828,5.76836,5.76819,5.76836,11000000.0
2008-11-27 22:10:00,5.76755,5.76775,5.76755,5.76768,7000000.0
2008-11-27 22:11:00,5.76773,5.76782,5.76749,5.76782,8000000.0
2008-11-27 22:12:00,5.76782,5.76782,5.76753,5.76755,16000000.0
2008-11-27 22:13:00,5.76711,5.76711,5.76669,5.76677,24000000.0
2008-11-27 22:14:00,5.76814,5.76827,5.76752,5.76814,9000000.0
2008-11-27 22:15:00,5.76847,5.76855,5.76835,5.76848,10000000.0
2008-11-27 22:16:00,5.76805,5.76942,5.76776,5.76873,13000000.0
2008-11-27 22:17:00,5.76848,5.76848,5.76769,5.76784,20000000.0
2008-11-27 22:18:00,5.76835,5.76864,5.76829,5.76833,11000000.0
2008-11-27 22:19:00,5.7686,5.76873,5.76682,5.76737,15000000.0
2008-11-27 22:20:00,5.76741,5.76891,5.76739,5.7688,16000000.0
2008-11-27 22:21:00,5.76859,5.76942,5.76703,5.76703,12000000.0
2008-11-27 22:22:00,5.76908,5.76908,5.76753,5.76856,14000000.0
2008-11-27 22:23:00,5.76757,5.76846,5.76755,5.7677,11000000.0
2008-11-27 22:24:00,5.76767,5.76855,5.76687,5.76764,16000000.0
2008-11-27 22:25:00,5.76714,5.76914,5.76714,5.76759,14000000.0
2008-11-27 22:26:00,5.76775,5.76776,5.7676,5.76764,10000000.0
2008-11-27 22:27:00,5.76766,5.76775,5.76743,5.76775,14000000.0
2008-11-27 22:28:00,5.76776,5.76788,5.76752,5.76752,12000000.0
2008-11-27 22:29:00,5.76694,5.76849,5.76665,5.76717,13000000.0
2008-11-27 22:30:00,5.76654,5.76703,5.76568,5.76703,8000000.0
2008-11-27 22:31:00,5.76805,5.76842,5.76731,5.76807,11000000.0
2008-11-27 22:32:00,5.76874,5.76875,5.76822,5.76822,20000000.0
2008-11-27 22:33:00,5.76806,5.76816,5.76784,5.76813,11000000.0
2008-11-27 22:34:00,5.76803,5.76816,5.7679,5.76816,10000000.0
2008-11-27 22:35:00,5.76816,5.76817,5.76789,5.76813,13000000.0
2008-11-27 22:36:00,5.76853,5.76874,5.76791,5.76826,9000000.0
2008-11-27 22:37:00,5.76819,5.77029,5.76809,5.7702,13000000.0
2008-11-27 22:38:00,5.7724,5.7724,5.77149,5.7719,9000000.0
2008-11-27 22:39:00,5.77148,5.7715,5.77095,5.77095,12000000.0
2008-11-27 22:40:00,5.77174,5.77206,5.77105,5.7717,9000000.0
2008-11-27 22:41:00,5.77154,5.77154,5.76859,5.76978,14000000.0
2008-11-27 22:42:00,5.76982,5.77148,5.76961,5.77111,13000000.0
2008-11-27 22:43:00,5.76979,5.77133,5.76948,5.76972,12000000.0
2008-11-27 22:44:00,5.77031,5.77119,5.76941,5.76941,15000000.0
2008-11-27 22:45:00,5.77025,5.77029,5.76796,5.76994,13000000.0
2008-11-27 22:46:00,5.77121,5.77121,5.76853,5.76988,14000000.0
2008-11-27 22:47:00,5.7708,5.7708,5.76723,5.76834,15000000.0
2008-11-27 22:48:00,5.76678,5.76934,5.76678,5.76765,13000000.0
2008-11-27 22:49:00,5.76795,5.76815,5.76716,5.76757,13000000.0
2008-11-27 22:50:00,5.76754,5.76801,5.7667,5.76744,15000000.0
2008-11-27 22:51:00,5.76679,5.7676,5.76679,5.76679,14000000.0
2008-11-27 22:52:00,5.76855,5.76936,5.768,5.76867,9000000.0
2008-11-27 22:53:00,5.7678,5.77069,5.7678,5.76871,15000000.0
2008-11-27 22:54:00,5.7674,5.77021,5.7674,5.7691,17000000.0
2008-11-27 22:55:00,5.7701,5.7701,5.76807,5.7682,16000000.0
2008-11-27 22:56:00,5.76857,5.76857,5.76758,5.76799,13000000.0
2008-11-27 22:57:00,5.76909,5.76909,5.76767,5.76767,8000000.0
2008-11-27 22:58:00,5.7679,5.76968,5.7679,5.76917,8000000.0
2008-11-27 22:59:00,5.76911,5.76973,5.76911,5.7692,19000000.0
2008-11-27 23:00:00,5.76906,5.76998,5.76906,5.76955,10000000.0
2008-11-27 23:01:00,5.76942,5.76953,5.76942,5.76946,7000000.0
2008-11-27 23:02:00,5.76855,5.76875,5.76855,5.76855,15000000.0
2008-11-27 23:03:00,5.76945,5.76999,5.76935,5.76971,17000000.0
2008-11-27 23:04:00,5.76908,5.76993,5.76886,5.76907,19000000.0
2008-11-27 23:05:00,5.76885,5.76905,5.76885,5.76885,9000000.0
2008-11-27 23:06:00,5.76935,5.77043,5.76935,5.76967,12000000.0
2008-11-27 23:07:00,5.77105,5.77118,5.76921,5.77018,14000000.0
2008-11-27 23:08:00,5.77112,5.77206,5.76988,5.77011,16000000.0
2008-11-27 23:09:00,5.77098,5.77105,5.77085,5.77098,9000000.0
2008-11-27 23:10:00,5.77247,5.77247,5.77108,5.77108,12000000.0
2008-11-27 23:11:00,5.77227,5.77241,5.77096,5.77191,14000000.0
2008-11-27 23:12:00,5.77075,5.77075,5.77055,5.77055,7000000.0
2008-11-27 23:13:00,5.77078,5.77092,5.77064,5.77085,14000000.0
2008-11-27 23:14:00,5.77212,5.77348,5.77151,5.77179,19000000.0
2008-11-27 23:15:00,5.77173,5.77173,5.77147,5.77153,13000000.0
2008-11-27 23:16:00,5.77409,5.77473,5.77222,5.77311,15000000.0
2008-11-27 23:17:00,5.77412,5.7742,5.77313,5.77402,11000000.0
2008-11-27 23:18:00,5.77358,5.77358,5.77267,5.77267,12000000.0
2008-11-27 23:19:00,5.77425,5.77523,5.77326,5.77439,14000000.0
2008-11-27 23:20:00,5.77452,5.77592,5.7736,5.77372,19000000.0
2008-11-27 23:21:00,5.77417,5.7745,5.77291,5.77291,7000000.0
2008-11-27 23:22:00,5.77433,5.77433,5.77307,5.77367,15000000.0
2008-11-27 23:23:00,5.77495,5.77517,5.77372,5.77509,11000000.0
2008-11-27 23:24:00,5.77385,5.77478,5.77288,5.77392,14000000.0
2008-11-27 23:25:00,5.77391,5.77391,5.77176,5.77178,11000000.0
2008-11-27 23:26:00,5.77153,5.77201,5.76779,5.76779,14000000.0
2008-11-27 23:27:00,5.76811,5.76855,5.76688,5.76688,11000000.0
2008-11-27 23:28:00,5.76657,5.76751,5.76578,5.76656,12000000.0
2008-11-27 23:29:00,5.76648,5.76813,5.76648,5.76684,16000000.0
2008-11-27 23:30:00,5.76832,5.76942,5.76735,5.7682,20000000.0
2008-11-27 23:31:00,5.76804,5.76859,5.76752,5.76752,11000000.0
2008-11-27 23:32:00,5.76746,5.76816,5.76746,5.76816,16000000.0
2008-11-27 23:33:00,5.76849,5.76921,5.76759,5.76759,12000000.0
2008-11-27 23:34:00,5.76901,5.76945,5.76765,5.76765,13000000.0
2008-11-27 23:35:00,5.76941,5.7695,5.76758,5.76846,9000000.0
2008-11-27 23:36:00,5.76848,5.76848,5.76741,5.76765,9000000.0
2008-11-27 23:37:00,5.7678,5.76854,5.76741,5.76741,14000000.0
2008-11-27 23:38:00,5.76765,5.76785,5.76765,5.76785,13000000.0
2008-11-27 23:39:00,5.76838,5.76907,5.76764,5.76828,17000000.0
2008-11-27 23:40:00,5.76724,5.76743,5.76713,5.76723,12000000.0
2008-11-27 23:41:00,5.76745,5.7675,5.76723,5.76737,17000000.0
2008-11-27 23:42:00,5.76743,5.76747,5.76719,5.76729,22000000.0
2008-11-27 23:43:00,5.76719,5.76745,5.76718,5.76743,15000000.0
2008-11-27 23:44:00,5.76878,5.76956,5.76776,5.76776,14000000.0
2008-11-27 23:45:00,5.76873,5.76898,5.76734,5.76898,20000000.0
2008-11-27 23:46:00,5.76784,5.76907,5.76743,5.76815,14000000.0
2008-11-27 23:47:00,5.76751,5.76918,5.76751,5.76834,10000000.0
2008-11-27 23:48:00,5.76889,5.76898,5.76544,5.76724,18000000.0
2008-11-27 23:49:00,5.76655,5.7682,5.76655,5.76689,14000000.0
2008-11-27 23:50:00,5.76702,5.76864,5.76702,5.76715,13000000.0
2008-11-27 23:51:00,5.76744,5.76758,5.76691,5.76691,8000000.0
2008-11-27 23:52:00,5.76705,5.76708,5.76675,5.76696,16000000.0
2008-11-27 23:53:00,5.76756,5.76791,5.76663,5.76742,18000000.0
2008-11-27 23:54:00,5.76785,5.76828,5.76695,5.76695,12000000.0
2008-11-27 23:55:00,5.76793,5.76793,5.76628,5.76765,19000000.0
2008-11-27 23:56:00,5.76752,5.76752,5.76684,5.76684,14000000.0
2008-11-27 23:57:00,5.76558,5.76565,5.76545,5.76565,16000000.0
2008-11-27 23:58:00,5.76792,5.76822,5.76766,5.76766,13000000.0
2008-11-27 23:59:00,5.76668,5.76816,5.76668,5.76751,14000000.0
2008-11-28 00:00:00,5.76665,5.76788,5.76665,5.76736,17000000.0
2008-11-28 00:01:00,5.76682,5.76836,5.76682,5.76737,12000000.0
2008-11-28 00:02:00,5.76802,5.76831,5.76711,5.76765,15000000.0
2008-11-28 00:03:00,5.76802,5.76802,5.76691,5.76691,14000000.0
2008-11-28 00:04:00,5.76659,5.76659,5.76589,5.76589,12000000.0
2008-11-28 00:05:00,5.76717,5.76728,5.7664,5.76647,12000000.0
2008-11-28 00:06:00,5.76673,5.76761,5.7664,5.76752,12000000.0
2008-11-28 00:07:00,5.76645,5.76645,5.76625,5.76625,11000000.0
2008-11-28 00:08:00,5.76698,5.76698,5.76637,5.76687,15000000.0
2008-11-28 00:09:00,5.76718,5.76815,5.76681,5.76681,12000000.0
2008-11-28 00:10:00,5.7676,5.7676,5.76649,5.76649,19000000.0
2008-11-28 00:11:00,5.76718,5.76725,5.76705,5.76705,8000000.0
2008-11-28 00:12:00,5.76663,5.76663,5.76621,5.76621,9000000.0
2008-11-28 00:13:00,5.76675,5.76695,5.76675,5.76675,13000000.0
2008-11-28 00:14:00,5.76683,5.76712,5.76683,5.76712,14000000.0
2008-11-28 00:15:00,5.7677,5.76816,5.76673,5.76687,12000000.0
2008-11-28 00:16:00,5.76756,5.76803,5.76662,5.76686,12000000.0
2008-11-28 00:17:00,5.76644,5.76646,5.76616,5.76641,10000000.0
2008-11-28 00:18:00,5.76689,5.76786,5.76635,5.76692,19000000.0
2008-11-28 00:19:00,5.76661,5.76661,5.76617,5.76622,12000000.0
2008-11-28 00:20:00,5.76619,5.76642,5.76619,5.76622,11000000.0
2008-11-28 00:21:00,5.7668,5.7668,5.76643,5.76653,14000000.0
2008-11-28 00:22:00,5.76605,5.76605,5.76585,5.76605,13000000.0
2008-11-28 00:23:00,5.76586,5.76618,5.76581,5.76602,13000000.0
2008-11-28 00:24:00,5.76711,5.76781,5.76653,5.76706,9000000.0
2008-11-28 00:25:00,5.7673,5.768,5.76689,5.76773,13000000.0
2008-11-28 00:26:00,5.76743,5.76816,5.76689,5.7676,14000000.0
2008-11-28 00:27:00,5.76693,5.76782,5.76688,5.7676,15000000.0
2008-11-28 00:28:00,5.76783,5.76795,5.7668,5.76687,7000000.0
2008-11-28 00:29:00,5.76895,5.77214,5.76779,5.77122,17000000.0
2008-11-28 00:30:00,5.77045,5.7727,5.77045,5.77132,9000000.0
2008-11-28 00:31:00,5.77274,5.77483,5.77274,5.77316,13000000.0
2008-11-28 00:32:00,5.77326,5.77329,5.77308,5.7732,8000000.0
2008-11-28 00:33:00,5.77248,5.77255,5.77235,5.77248,19000000.0
2008-11-28 00:34:00,5.77255,5.77275,5.77255,5.77267,15000000.0
2008-11-28 00:35:00,5.77345,5.77345,5.77325,5.77345,12000000.0
2008-11-28 00:36:00,5.77293,5.77409,5.77275,5.7729,15000000.0
2008-11-28 00:37:00,5.77332,5.7749,5.77298,5.77298,15000000.0
2008-11-28 00:38:00,5.77138,5.77393,5.77073,5.77143,18000000.0
2008-11-28 00:39:00,5.77291,5.7751,5.77235,5.77291,20000000.0
2008-11-28 00:40:00,5.77408,5.77427,5.77272,5.77272,10000000.0
2008-11-28 00:41:00,5.77257,5.77295,5.77257,5.77275,9000000.0
2008-11-28 00:42:00,5.77345,5.77345,5.77239,5.77239,16000000.0
2008-11-28 00:43:00,5.77213,5.77428,5.77213,5.77355,16000000.0
2008-11-28 00:44:00,5.77255,5.77275,5.77255,5.77255,10000000.0
2008-11-28 00:45:00,5.77268,5.77326,5.77268,5.77326,16000000.0
2008-11-28 00:46:00,5.77349,5.77367,5.7734,5.77356,12000000.0
2008-11-28 00:47:00,5.77337,5.77348,5.77231,5.77231,8000000.0
2008-11-28 00:48:00,5.77225,5.77225,5.77205,5.77218,16000000.0
2008-11-28 00:49:00,5.77364,5.77364,5.77315,5.77338,11000000.0
2008-11-28 00:50:00,5.77323,5.77347,5.77323,5.77325,9000000.0
2008-11-28 00:51:00,5.77336,5.77342,5.77243,5.77269,9000000.0
2008-11-28 00:52:00,5.77155,5.77173,5.77139,5.77139,18000000.0
2008-11-28 00:53:00,5.77317,5.77319,5.77097,5.77097,12000000.0
2008-11-28 00:54:00,5.77107,5.77115,5.77095,5.77095,12000000.0
2008-11-28 00:55:00,5.77239,5.77329,5.77186,5.77238,11000000.0
2008-11-28 00:56:00,5.77368,5.77433,5.77274,5.7732,14000000.0
2008-11-28 00:57:00,5.77361,5.77361,5.77166,5.77188,15000000.0
2008-11-28 00:58:00,5.77203,5.77221,5.77134,5.77142,9000000.0
2008-11-28 00:59:00,5.77182,5.77184,5.77077,5.77132,17000000.0
2008-11-28 01:00:00,5.77061,5.77103,5.77061,5.77092,12000000.0
2008-11-28 01:01:00,5.77676,5.77676,5.77148,5.77158,15000000.0
2008-11-28 01:02:00,5.76994,5.7705,5.76917,5.77015,10000000.0
2008-11-28 01:03:00,5.76996,5.77045,5.76943,5.76943,13000000.0
2008-11-28 01:04:00,5.76895,5.77006,5.76895,5.76989,13000000.0
2008-11-28 01:05:00,5.76961,5.76961,5.76786,5.76858,13000000.0
2008-11-28 01:06:00,5.76839,5.76923,5.76603,5.76702,12000000.0
2008-11-28 01:07:00,5.76714,5.76832,5.76711,5.76738,13000000.0
2008-11-28 01:08:00,5.76892,5.7699,5.76828,5.76828,15000000.0
2008-11-28 01:09:00,5.76905,5.76925,5.76846,5.76909,17000000.0
2008-11-28 01:10:00,5.76847,5.76941,5.76776,5.76776,10000000.0
2008-11-28 01:11:00,5.76778,5.76785,5.76765,5.76777,11000000.0
2008-11-28 01:12:00,5.76875,5.76945,5.76806,5.76806,10000000.0
2008-11-28 01:13:00,5.76925,5.76926,5.76852,5.76852,11000000.0
2008-11-28 01:14:00,5.76875,5.76895,5.76875,5.76895,13000000.0
2008-11-28 01:15:00,5.76883,5.76892,5.76868,5.76873,9000000.0
2008-11-28 01:16:00,5.76858,5.76942,5.76803,5.7684,12000000.0
2008-11-28 01:17:00,5.76886,5.76901,5.76707,5.76707,11000000.0
2008-11-28 01:18:00,5.76795,5.76857,5.76693,5.76736,12000000.0
2008-11-28 01:19:00,5.76842,5.76865,5.76736,5.7682,19000000.0
2008-11-28 01:20:00,5.76853,5.76853,5.76732,5.76732,11000000.0
2008-11-28 01:21:00,5.76746,5.7688,5.76746,5.76819,12000000.0
2008-11-28 01:22:00,5.7677,5.7677,5.76742,5.76742,9000000.0
2008-11-28 01:23:00,5.76808,5.76847,5.76767,5.76767,13000000.0
2008-11-28 01:24:00,5.76761,5.77003,5.76761,5.76998,14000000.0
2008-11-28 01:25:00,5.77043,5.77072,5.76513,5.76513,11000000.0
2008-11-28 01:26:00,5.7723,5.77322,5.7678,5.77165,10000000.0
2008-11-28 01:27:00,5.7732,5.7732,5.76811,5.7711,17000000.0
2008-11-28 01:28:00,5.77329,5.7734,5.76838,5.77114,13000000.0
2008-11-28 01:29:00,5.77236,5.77249,5.76858,5.77183,19000000.0
2008-11-28 01:30:00,5.7725,5.7725,5.7674,5.77125,15000000.0
2008-11-28 01:31:00,5.77228,5.77229,5.76828,5.77165,15000000.0
2008-11-28 01:32:00,5.77192,5.77265,5.76882,5.77169,12000000.0
2008-11-28 01:33:00,5.77027,5.77171,5.76913,5.77079,8000000.0
2008-11-28 01:34:00,5.77072,5.77158,5.76832,5.77146,18000000.0
2008-11-28 01:35:00,5.77217,5.77274,5.76804,5.7722,12000000.0
2008-11-28 01:36:00,5.77232,5.77243,5.77118,5.77179,16000000.0
2008-11-28 01:37:00,5.77169,5.77191,5.77163,5.77171,15000000.0
2008-11-28 01:38:00,5.77168,5.77175,5.77155,5.77175,18000000.0
2008-11-28 01:39:00,5.77193,5.77193,5.77161,5.77176,10000000.0
2008-11-28 01:40:00,5.77225,5.77225,5.77205,5.77225,11000000.0
2008-11-28 01:41:00,5.7721,5.77216,5.77195,5.77216,16000000.0
2008-11-28 01:42:00,5.77094,5.77105,5.76656,5.77034,14000000.0
2008-11-28 01:43:00,5.77131,5.77144,5.76771,5.77115,16000000.0
2008-11-28 01:44:00,5.77252,5.77312,5.76788,5.77107,15000000.0
2008-11-28 01:45:00,5.77236,5.7728,5.76794,5.77116,16000000.0
2008-11-28 01:46:00,5.77284,5.77284,5.76886,5.77068,9000000.0
2008-11-28 01:47:00,5.77189,5.77203,5.76864,5.77098,17000000.0
2008-11-28 01:48:00,5.77207,5.77207,5.76636,5.77084,16000000.0
2008-11-28 01:49:00,5.77007,5.77102,5.76859,5.77102,10000000.0
2008-11-28 01:50:00,5.77004,5.772,5.76854,5.772,11000000.0
2008-11-28 01:51:00,5.77085,5.77273,5.7683,5.77237,12000000.0
2008-11-28 01:52:00,5.77193,5.77217,5.77187,5.77199,12000000.0
2008-11-28 01:53:00,5.77312,5.77312,5.77279,5.77279,18000000.0
2008-11-28 01:54:00,5.77326,5.77327,5.77216,5.77216,14000000.0
2008-11-28 01:55:00,5.77286,5.77286,5.76859,5.77177,18000000.0
2008-11-28 01:56:00,5.77075,5.77175,5.76902,5.77175,8000000.0
2008-11-28 01:57:00,5.77232,5.77232,5.76816,5.77091,13000000.0
2008-11-28 01:58:00,5.77002,5.77158,5.76853,5.77158,11000000.0
2008-11-28 01:59:00,5.7714,5.77154,5.77102,5.77121,11000000.0
2008-11-28 02:00:00,5.77574,5.77574,5.77233,5.77233,16000000.0
2008-11-28 02:01:00,5.776,5.776,5.769,5.77244,21000000.0
2008-11-28 02:02:00,5.7735,5.7735,5.76987,5.77226,10000000.0
2008-11-28 02:03:00,5.77241,5.77241,5.77206,5.77219,8000000.0
2008-11-28 02:04:00,5.7727,5.77344,5.7698,5.77344,14000000.0
2008-11-28 02:05:00,5.77188,5.77275,5.76899,5.77161,14000000.0
2008-11-28 02:06:00,5.7726,5.77488,5.76993,5.77488,15000000.0
2008-11-28 02:07:00,5.77585,5.77585,5.77137,5.77433,10000000.0
2008-11-28 02:08:00,5.77427,5.77462,5.77001,5.77446,16000000.0
2008-11-28 02:09:00,5.7735,5.77486,5.76862,5.77139,18000000.0
2008-11-28 02:10:00,5.77248,5.77337,5.76807,5.77288,16000000.0
2008-11-28 02:11:00,5.77238,5.77419,5.77025,5.77319,14000000.0
2008-11-28 02:12:00,5.77409,5.77486,5.77099,5.77377,10000000.0
2008-11-28 02:13:00,5.77483,5.77515,5.7709,5.77396,15000000.0
2008-11-28 02:14:00,5.77488,5.77536,5.77146,5.77468,19000000.0
2008-11-28 02:15:00,5.77604,5.77648,5.77095,5.77338,12000000.0
2008-11-28 02:16:00,5.77477,5.7748,5.77149,5.77355,18000000.0
2008-11-28 02:17:00,5.77481,5.77505,5.76962,5.76962,14000000.0
2008-11-28 02:18:00,5.77378,5.77514,5.76958,5.77251,12000000.0
2008-11-28 02:19:00,5.77522,5.77522,5.7711,5.77416,14000000.0
2008-11-28 02:20:00,5.77488,5.77488,5.7744,5.77449,13000000.0
2008-11-28 02:21:00,5.77415,5.77439,5.77415,5.77428,15000000.0
2008-11-28 02:22:00,5.77467,5.77471,5.77429,5.77429,13000000.0
2008-11-28 02:23:00,5.7747,5.7747,5.77036,5.77381,16000000.0
2008-11-28 02:24:00,5.77235,5.77394,5.77102,5.77365,17000000.0
2008-11-28 02:25:00,5.77358,5.77369,5.77159,5.77305,10000000.0
2008-11-28 02:26:00,5.77273,5.77399,5.77055,5.77336,13000000.0
2008-11-28 02:27:00,5.77422,5.77476,5.77139,5.77288,7000000.0
2008-11-28 02:28:00,5.7739,5.77399,5.7703,5.77317,9000000.0
2008-11-28 02:29:00,5.77421,5.77442,5.7683,5.77442,20000000.0
2008-11-28 02:30:00,5.76964,5.77267,5.76964,5.77267,11000000.0
2008-11-28 02:31:00,5.77545,5.77556,5.77089,5.77467,9000000.0
2008-11-28 02:32:00,5.77396,5.7752,5.7709,5.77418,13000000.0
2008-11-28 02:33:00,5.77547,5.77732,5.77211,5.77609,14000000.0
2008-11-28 02:34:00,5.77623,5.77805,5.77281,5.77697,17000000.0
2008-11-28 02:35:00,5.77654,5.77761,5.77346,5.77672,15000000.0
2008-11-28 02:36:00,5.77733,5.77733,5.77097,5.7749,14000000.0
2008-11-28 02:37:00,5.77728,5.77745,5.77213,5.77568,13000000.0
2008-11-28 02:38:00,5.77697,5.77731,5.77342,5.77731,14000000.0
2008-11-28 02:39:00,5.77638,5.77759,5.7732,5.77654,15000000.0
2008-11-28 02:40:00,5.77619,5.77691,5.7728,5.77665,12000000.0
2008-11-28 02:41:00,5.7778,5.7778,5.77379,5.77722,13000000.0
2008-11-28 02:42:00,5.7763,5.7763,5.77585,5.77587,16000000.0
2008-11-28 02:43:00,5.77751,5.77808,5.77365,5.77808,18000000.0
2008-11-28 02:44:00,5.77864,5.77864,5.77407,5.7766,10000000.0
2008-11-28 02:45:00,5.77826,5.77826,5.77353,5.776,14000000.0
2008-11-28 02:46:00,5.77552,5.77757,5.77214,5.77662,18000000.0
2008-11-28 02:47:00,5.77646,5.77681,5.77139,5.77556,17000000.0
2008-11-28 02:48:00,5.77443,5.77482,5.77143,5.77346,7000000.0
2008-11-28 02:49:00,5.76896,5.77434,5.76896,5.77284,13000000.0
2008-11-28 02:50:00,5.77416,5.77483,5.77029,5.7737,14000000.0
2008-11-28 02:51:00,5.77325,5.77385,5.76906,5.77249,15000000.0
2008-11-28 02:52:00,5.77445,5.77553,5.77028,5.774,15000000.0
2008-11-28 02:53:00,5.77265,5.77391,5.77057,5.7736,9000000.0
2008-11-28 02:54:00,5.77353,5.77376,5.7686,5.77295,13000000.0
2008-11-28 02:55:00,5.7729,5.77299,5.7679,5.77184,11000000.0
2008-11-28 02:56:00,5.77119,5.77351,5.76906,5.76906,18000000.0
2008-11-28 02:57:00,5.77346,5.77599,5.77027,5.77417,13000000.0
2008-11-28 02:58:00,5.77325,5.77335,5.77074,5.77329,9000000.0
2008-11-28 02:59:00,5.77389,5.77389,5.77045,5.7737,14000000.0
2008-11-28 03:00:00,5.77487,5.77504,5.76967,5.77167,11000000.0
2008-11-28 03:01:00,5.77351,5.77374,5.76945,5.77353,11000000.0
2008-11-28 03:02:00,5.77095,5.77196,5.769,5.77151,11000000.0
2008-11-28 03:03:00,5.77247,5.77293,5.77197,5.77197,23000000.0
2008-11-28 03:04:00,5.77245,5.77254,5.77215,5.77215,11000000.0
2008-11-28 03:05:00,5.7728,5.77313,5.76877,5.77273,17000000.0
2008-11-28 03:06:00,5.77261,5.77272,5.76972,5.77238,9000000.0
2008-11-28 03:07:00,5.77208,5.77265,5.76748,5.77169,15000000.0
2008-11-28 03:08:00,5.77212,5.77256,5.76838,5.77149,12000000.0
2008-11-28 03:09:00,5.77234,5.77306,5.76905,5.77197,15000000.0
2008-11-28 03:10:00,5.77188,5.77262,5.76806,5.7709,19000000.0
2008-11-28 03:11:00,5.77203,5.77203,5.76678,5.77118,15000000.0
2008-11-28 03:12:00,5.77161,5.77217,5.76818,5.77217,18000000.0
2008-11-28 03:13:00,5.77141,5.77237,5.76882,5.77212,18000000.0
2008-11-28 03:14:00,5.77167,5.77224,5.76782,5.77089,10000000.0
2008-11-28 03:15:00,5.77149,5.77164,5.76751,5.76978,7000000.0
2008-11-28 03:16:00,5.77129,5.77152,5.76729,5.77005,8000000.0
2008-11-28 03:17:00,5.77055,5.77078,5.76775,5.77078,10000000.0
2008-11-28 03:18:00,5.77059,5.77112,5.7659,5.7695,15000000.0
2008-11-28 03:19:00,5.7683,5.76924,5.76585,5.769,10000000.0
2008-11-28 03:20:00,5.77028,5.77028,5.76566,5.76902,16000000.0
2008-11-28 03:21:00,5.7691,5.76969,5.76656,5.76901,11000000.0
2008-11-28 03:22:00,5.7702,5.7702,5.76705,5.7698,10000000.0
2008-11-28 03:23:00,5.77037,5.77085,5.76672,5.76984,12000000.0
2008-11-28 03:24:00,5.77123,5.77123,5.76545,5.76917,13000000.0
2008-11-28 03:25:00,5.76982,5.77028,5.76597,5.76904,11000000.0
2008-11-28 03:26:00,5.76959,5.76995,5.76598,5.76995,13000000.0
2008-11-28 03:27:00,5.76834,5.76931,5.76484,5.768,14000000.0
2008-11-28 03:28:00,5.76922,5.7694,5.7655,5.7694,18000000.0
2008-11-28 03:29:00,5.76817,5.76896,5.76455,5.76764,15000000.0
2008-11-28 03:30:00,5.76948,5.7696,5.76559,5.76824,10000000.0
2008-11-28 03:31:00,5.76838,5.76838,5.76367,5.76767,13000000.0
2008-11-28 03:32:00,5.76784,5.7687,5.76526,5.7687,16000000.0
2008-11-28 03:33:00,5.76774,5.76866,5.7641,5.76507,13000000.0
2008-11-28 03:34:00,5.76959,5.77036,5.76599,5.76879,16000000.0
2008-11-28 03:35:00,5.76877,5.7692,5.76632,5.7692,10000000.0
2008-11-28 03:36:00,5.76759,5.76846,5.7653,5.76846,11000000.0
2008-11-28 03:37:00,5.76847,5.76882,5.76456,5.7684,13000000.0
2008-11-28 03:38:00,5.7674,5.7693,5.76423,5.76864,13000000.0
2008-11-28 03:39:00,5.76777,5.76855,5.76411,5.76751,13000000.0
2008-11-28 03:40:00,5.76879,5.7689,5.76489,5.76792,12000000.0
2008-11-28 03:41:00,5.76741,5.76835,5.76389,5.76801,16000000.0
2008-11-28 03:42:00,5.76727,5.76883,5.76421,5.76743,21000000.0
2008-11-28 03:43:00,5.76947,5.76947,5.76446,5.76658,18000000.0
2008-11-28 03:44:00,5.76855,5.76855,5.76427,5.76812,15000000.0
2008-11-28 03:45:00,5.76882,5.76882,5.76404,5.76742,9000000.0
2008-11-28 03:46:00,5.76794,5.76919,5.76504,5.76919,8000000.0
2008-11-28 03:47:00,5.76941,5.7708,5.76587,5.7708,11000000.0
2008-11-28 03:48:00,5.77065,5.77092,5.76622,5.77029,9000000.0
2008-11-28 03:49:00,5.77091,5.77091,5.76611,5.76917,16000000.0
2008-11-28 03:50:00,5.76973,5.77089,5.76595,5.77089,19000000.0
2008-11-28 03:51:00,5.7694,5.76995,5.76653,5.76913,9000000.0
2008-11-28 03:52:00,5.76538,5.77073,5.76538,5.77073,19000000.0
2008-11-28 03:53:00,5.77088,5.77088,5.76626,5.76902,10000000.0
2008-11-28 03:54:00,5.76895,5.76932,5.76523,5.76807,17000000.0
2008-11-28 03:55:00,5.77003,5.77032,5.76462,5.76792,16000000.0
2008-11-28 03:56:00,5.77014,5.77014,5.76509,5.76688,7000000.0
2008-11-28 03:57:00,5.76744,5.76744,5.76469,5.76719,11000000.0
2008-11-28 03:58:00,5.7666,5.76771,5.76096,5.76372,12000000.0
2008-11-28 03:59:00,5.76477,5.76538,5.76088,5.76441,17000000.0
2008-11-28 04:00:00,5.76502,5.7661,5.76166,5.76567,12000000.0
2008-11-28 04:01:00,5.76614,5.76614,5.76188,5.76518,16000000.0
2008-11-28 04:02:00,5.76552,5.76653,5.7623,5.76633,14000000.0
2008-11-28 04:03:00,5.76675,5.76675,5.76166,5.76499,12000000.0
2008-11-28 04:04:00,5.7656,5.76607,5.76113,5.76579,16000000.0
2008-11-28 04:05:00,5.7651,5.76599,5.76133,5.76599,13000000.0
2008-11-28 04:06:00,5.76545,5.76623,5.76141,5.76469,16000000.0
2008-11-28 04:07:00,5.7659,5.7659,5.76141,5.7654,13000000.0
2008-11-28 04:08:00,5.7647,5.76535,5.76118,5.7649,14000000.0
2008-11-28 04:09:00,5.76391,5.76505,5.7614,5.76505,10000000.0
2008-11-28 04:10:00,5.76523,5.7664,5.76126,5.7664,12000000.0
2008-11-28 04:11:00,5.76565,5.76633,5.76155,5.76449,14000000.0
2008-11-28 04:12:00,5.76446,5.76563,5.76133,5.76455,19000000.0
2008-11-28 04:13:00,5.76353,5.76399,5.76059,5.76399,20000000.0
2008-11-28 04:14:00,5.76557,5.76557,5.76117,5.76374,12000000.0
2008-11-28 04:15:00,5.7647,5.7647,5.7638,5.76422,8000000.0
2008-11-28 04:16:00,5.76398,5.76405,5.76385,5.76385,13000000.0
2008-11-28 04:17:00,5.76414,5.76443,5.76092,5.76353,15000000.0
2008-11-28 04:18:00,5.7634,5.7634,5.76055,5.76309,9000000.0
2008-11-28 04:19:00,5.75981,5.76643,5.75981,5.76516,12000000.0
2008-11-28 04:20:00,5.76498,5.76513,5.76169,5.76413,9000000.0
2008-11-28 04:21:00,5.76362,5.76426,5.75981,5.76426,17000000.0
2008-11-28 04:22:00,5.76438,5.76438,5.75971,5.76322,14000000.0
2008-11-28 04:23:00,5.76305,5.76392,5.76107,5.76332,10000000.0
2008-11-28 04:24:00,5.76429,5.76429,5.75852,5.76165,12000000.0
2008-11-28 04:25:00,5.76241,5.76241,5.75964,5.76181,10000000.0
2008-11-28 04:26:00,5.76194,5.76207,5.75879,5.76076,7000000.0
2008-11-28 04:27:00,5.76116,5.76357,5.75892,5.76357,15000000.0
2008-11-28 04:28:00,5.76345,5.76613,5.76105,5.76613,7000000.0
2008-11-28 04:29:00,5.7652,5.76628,5.76169,5.76169,14000000.0
2008-11-28 04:30:00,5.76647,5.76756,5.76274,5.76756,11000000.0
2008-11-28 04:31:00,5.76861,5.76958,5.76412,5.76958,15000000.0
2008-11-28 04:32:00,5.76913,5.77011,5.76458,5.76506,17000000.0
2008-11-28 04:33:00,5.77093,5.77093,5.76559,5.76559,14000000.0
2008-11-28 04:34:00,5.76941,5.76955,5.76724,5.76955,9000000.0
2008-11-28 04:35:00,5.7683,5.77044,5.7647,5.77044,12000000.0
2008-11-28 04:36:00,5.77073,5.77096,5.76626,5.77096,12000000.0
2008-11-28 04:37:00,5.77139,5.77233,5.76766,5.77114,12000000.0
2008-11-28 04:38:00,5.77091,5.77173,5.76846,5.77165,11000000.0
2008-11-28 04:39:00,5.7735,5.7735,5.76846,5.77154,17000000.0
2008-11-28 04:40:00,5.76968,5.77077,5.76759,5.77035,9000000.0
2008-11-28 04:41:00,5.77104,5.77104,5.76601,5.76846,10000000.0
2008-11-28 04:42:00,5.77182,5.77183,5.76687,5.77007,8000000.0
2008-11-28 04:43:00,5.77047,5.77177,5.7678,5.77177,18000000.0
2008-11-28 04:44:00,5.77115,5.77145,5.76678,5.76965,9000000.0
2008-11-28 04:45:00,5.77164,5.77211,5.76726,5.77122,9000000.0
2008-11-28 04:46:00,5.76903,5.77403,5.76882,5.77335,16000000.0
2008-11-28 04:47:00,5.77197,5.77403,5.76894,5.77293,12000000.0
2008-11-28 04:48:00,5.77183,5.77183,5.76799,5.77152,10000000.0
2008-11-28 04:49:00,5.77166,5.77166,5.76613,5.77014,16000000.0
2008-11-28 04:50:00,5.76974,5.76976,5.76604,5.76943,16000000.0
2008-11-28 04:51:00,5.76941,5.77147,5.7666,5.77032,20000000.0
2008-11-28 04:52:00,5.7695,5.77232,5.76656,5.77151,13000000.0
2008-11-28 04:53:00,5.77253,5.77253,5.76976,5.77149,11000000.0
2008-11-28 04:54:00,5.77428,5.77446,5.76997,5.77348,11000000.0
2008-11-28 04:55:00,5.77381,5.77386,5.76999,5.7733,12000000.0
2008-11-28 04:56:00,5.77337,5.77337,5.76815,5.7723,16000000.0
2008-11-28 04:57:00,5.77107,5.77208,5.76856,5.77208,7000000.0
2008-11-28 04:58:00,5.77017,5.77238,5.76796,5.77238,13000000.0
2008-11-28 04:59:00,5.77228,5.77228,5.76704,5.76704,17000000.0
2008-11-28 05:00:00,5.77105,5.77118,5.76784,5.77099,10000000.0
2008-11-28 05:01:00,5.77098,5.77124,5.76628,5.77109,13000000.0
2008-11-28 05:02:00,5.77053,5.77053,5.76602,5.77045,18000000.0
2008-11-28 05:03:00,5.77036,5.77056,5.76617,5.76917,9000000.0
2008-11-28 05:04:00,5.76978,5.76978,5.76358,5.76788,12000000.0
2008-11-28 05:05:00,5.76909,5.76959,5.76403,5.76403,10000000.0
2008-11-28 05:06:00,5.76687,5.76877,5.76429,5.76877,20000000.0
2008-11-28 05:07:00,5.76899,5.76948,5.76546,5.76948,10000000.0
2008-11-28 05:08:00,5.76969,5.76969,5.76405,5.76868,17000000.0
2008-11-28 05:09:00,5.76878,5.76927,5.76546,5.76927,15000000.0
2008-11-28 05:10:00,5.76853,5.76961,5.76661,5.76961,10000000.0
2008-11-28 05:11:00,5.76878,5.76982,5.76601,5.76837,16000000.0
2008-11-28 05:12:00,5.76858,5.77195,5.76701,5.77195,7000000.0
2008-11-28 05:13:00,5.77131,5.77131,5.7672,5.77046,12000000.0
2008-11-28 05:14:00,5.76918,5.77052,5.76632,5.76932,14000000.0
2008-11-28 05:15:00,5.77094,5.77113,5.77006,5.77027,16000000.0
2008-11-28 05:16:00,5.77071,5.77071,5.76595,5.76996,15000000.0
2008-11-28 05:17:00,5.77063,5.77063,5.76578,5.76941,10000000.0
2008-11-28 05:18:00,5.76943,5.77022,5.76573,5.76847,13000000.0
2008-11-28 05:19:00,5.7692,5.77031,5.76577,5.76973,13000000.0
2008-11-28 05:20:00,5.77014,5.7705,5.76617,5.76849,20000000.0
2008-11-28 05:21:00,5.77032,5.77108,5.76744,5.77043,9000000.0
2008-11-28 05:22:00,5.7688,5.77042,5.76486,5.76872,17000000.0
2008-11-28 05:23:00,5.76998,5.77032,5.76621,5.76953,14000000.0
2008-11-28 05:24:00,5.76902,5.76925,5.76465,5.76838,19000000.0
2008-11-28 05:25:00,5.76833,5.7692,5.76505,5.76822,13000000.0
2008-11-28 05:26:00,5.76829,5.76885,5.76509,5.76806,13000000.0
2008-11-28 05:27:00,5.76714,5.76904,5.76403,5.76874,13000000.0
2008-11-28 05:28:00,5.76886,5.76925,5.7681,5.7681,10000000.0
2008-11-28 05:29:00,5.76788,5.768,5.76776,5.76791,17000000.0
2008-11-28 05:30:00,5.76781,5.76906,5.76421,5.76798,21000000.0
2008-11-28 05:31:00,5.76858,5.76876,5.76399,5.7668,13000000.0
2008-11-28 05:32:00,5.76772,5.76838,5.76443,5.76825,16000000.0
2008-11-28 05:33:00,5.76838,5.76838,5.76438,5.76792,13000000.0
2008-11-28 05:34:00,5.76927,5.76927,5.76552,5.76738,13000000.0
2008-11-28 05:35:00,5.76779,5.76791,5.76358,5.76358,14000000.0
2008-11-28 05:36:00,5.76763,5.76844,5.76501,5.76844,18000000.0
2008-11-28 05:37:00,5.76375,5.76817,5.76375,5.76817,12000000.0
2008-11-28 05:38:00,5.76811,5.76811,5.7644,5.76715,13000000.0
2008-11-28 05:39:00,5.76776,5.76898,5.7646,5.76816,21000000.0
2008-11-28 05:40:00,5.7695,5.76953,5.76387,5.76741,14000000.0
2008-11-28 05:41:00,5.76849,5.76849,5.76472,5.7682,13000000.0
2008-11-28 05:42:00,5.76925,5.76937,5.76491,5.76761,8000000.0
2008-11-28 05:43:00,5.76919,5.77019,5.76528,5.77019,13000000.0
2008-11-28 05:44:00,5.76922,5.76943,5.76543,5.76878,13000000.0
2008-11-28 05:45:00,5.76906,5.76967,5.76891,5.76946,24000000.0
2008-11-28 05:46:00,5.76805,5.77011,5.7655,5.77011,14000000.0
2008-11-28 05:47:00,5.76964,5.76964,5.76681,5.76943,11000000.0
2008-11-28 05:48:00,5.77011,5.77011,5.76587,5.76991,18000000.0
2008-11-28 05:49:00,5.77023,5.77023,5.76967,5.76997,10000000.0
2008-11-28 05:50:00,5.77037,5.77069,5.76994,5.76994,10000000.0
2008-11-28 05:51:00,5.77002,5.77046,5.7662,5.76941,11000000.0
2008-11-28 05:52:00,5.76909,5.76967,5.76436,5.76845,19000000.0
2008-11-28 05:53:00,5.76873,5.77036,5.76469,5.76874,15000000.0
2008-11-28 05:54:00,5.77026,5.77026,5.76701,5.7689,7000000.0
2008-11-28 05:55:00,5.77068,5.77068,5.76945,5.76945,12000000.0
2008-11-28 05:56:00,5.76937,5.76991,5.76548,5.76905,16000000.0
2008-11-28 05:57:00,5.77003,5.7702,5.76963,5.77004,11000000.0
2008-11-28 05:58:00,5.76958,5.76987,5.76937,5.76972,22000000.0
2008-11-28 05:59:00,5.76964,5.76981,5.76669,5.76949,9000000.0
2008-11-28 06:00:00,5.76934,5.77044,5.76537,5.77044,17000000.0
2008-11-28 06:01:00,5.76909,5.76994,5.76512,5.76512,18000000.0
2008-11-28 06:02:00,5.76998,5.77082,5.76953,5.77019,18000000.0
2008-11-28 06:03:00,5.76971,5.76977,5.76662,5.76949,16000000.0
2008-11-28 06:04:00,5.77006,5.7702,5.76967,5.76967,8000000.0
2008-11-28 06:05:00,5.76922,5.76922,5.76687,5.76886,10000000.0
2008-11-28 06:06:00,5.77032,5.77032,5.76557,5.76839,27000000.0
2008-11-28 06:07:00,5.76981,5.77086,5.76487,5.77009,17000000.0
2008-11-28 06:08:00,5.76977,5.76977,5.76622,5.76937,14000000.0
2008-11-28 06:09:00,5.76929,5.76929,5.76662,5.76897,13000000.0
2008-11-28 06:10:00,5.7703,5.7703,5.76973,5.76973,14000000.0
2008-11-28 06:11:00,5.77039,5.77067,5.76933,5.77067,16000000.0
2008-11-28 06:12:00,5.76894,5.76926,5.76616,5.76878,17000000.0
2008-11-28 06:13:00,5.76989,5.76989,5.76436,5.76767,14000000.0
2008-11-28 06:14:00,5.76703,5.76884,5.76335,5.76733,12000000.0
2008-11-28 06:15:00,5.76767,5.76799,5.7635,5.76714,13000000.0
2008-11-28 06:16:00,5.76707,5.76796,5.76379,5.76768,14000000.0
2008-11-28 06:17:00,5.76679,5.76777,5.76463,5.76777,11000000.0
2008-11-28 06:18:00,5.76754,5.76754,5.76185,5.76593,12000000.0
2008-11-28 06:19:00,5.76759,5.76759,5.76243,5.76684,19000000.0
2008-11-28 06:20:00,5.76695,5.76831,5.76482,5.76831,11000000.0
2008-11-28 06:21:00,5.76681,5.76727,5.76476,5.76648,9000000.0
2008-11-28 06:22:00,5.76704,5.76788,5.76242,5.76741,22000000.0
2008-11-28 06:23:00,5.7667,5.76805,5.76279,5.7656,18000000.0
2008-11-28 06:24:00,5.76697,5.76759,5.76668,5.76681,8000000.0
2008-11-28 06:25:00,5.76634,5.7672,5.76372,5.7672,9000000.0
2008-11-28 06:26:00,5.76776,5.76776,5.76353,5.76645,13000000.0
2008-11-28 06:27:00,5.7657,5.76735,5.76296,5.76637,15000000.0
2008-11-28 06:28:00,5.76608,5.76615,5.76285,5.76615,18000000.0
2008-11-28 06:29:00,5.76865,5.76865,5.76723,5.76723,16000000.0
2008-11-28 06:30:00,5.76849,5.76849,5.7677,5.7677,10000000.0
2008-11-28 06:31:00,5.76622,5.76652,5.76071,5.76071,13000000.0
2008-11-28 06:32:00,5.76633,5.76633,5.76163,5.76495,10000000.0
2008-11-28 06:33:00,5.76671,5.76671,5.76146,5.7648,10000000.0
2008-11-28 06:34:00,5.76541,5.76609,5.76075,5.76152,15000000.0
2008-11-28 06:35:00,5.76563,5.76637,5.76253,5.76592,13000000.0
2008-11-28 06:36:00,5.76704,5.76704,5.76264,5.76588,23000000.0
2008-11-28 06:37:00,5.76597,5.76663,5.76253,5.76663,11000000.0
2008-11-28 06:38:00,5.76121,5.76684,5.76121,5.7657,17000000.0
2008-11-28 06:39:00,5.76659,5.76712,5.76376,5.76652,8000000.0
2008-11-28 06:40:00,5.76763,5.76763,5.76641,5.7666,15000000.0
2008-11-28 06:41:00,5.76772,5.76772,5.76278,5.76582,15000000.0
2008-11-28 06:42:00,5.76611,5.76623,5.76598,5.76616,16000000.0
2008-11-28 06:43:00,5.76613,5.76719,5.76348,5.76677,12000000.0
2008-11-28 06:44:00,5.76705,5.76808,5.76329,5.76778,13000000.0
2008-11-28 06:45:00,5.76793,5.76793,5.76331,5.76762,14000000.0
2008-11-28 06:46:00,5.76733,5.76818,5.76346,5.76681,12000000.0
2008-11-28 06:47:00,5.76607,5.7673,5.7643,5.76604,11000000.0
2008-11-28 06:48:00,5.76812,5.76812,5.76231,5.76524,15000000.0
2008-11-28 06:49:00,5.76617,5.76668,5.766,5.76668,17000000.0
2008-11-28 06:50:00,5.76654,5.76696,5.76654,5.76696,13000000.0
2008-11-28 06:51:00,5.76719,5.76724,5.76351,5.76676,8000000.0
2008-11-28 06:52:00,5.76704,5.76704,5.76276,5.7662,14000000.0
2008-11-28 06:53:00,5.76583,5.76668,5.76197,5.76656,13000000.0
2008-11-28 06:54:00,5.76755,5.76755,5.76262,5.76563,8000000.0
2008-11-28 06:55:00,5.76491,5.76638,5.76322,5.76638,10000000.0
2008-11-28 06:56:00,5.76682,5.76682,5.76315,5.76552,11000000.0
2008-11-28 06:57:00,5.76529,5.76666,5.76265,5.76666,17000000.0
2008-11-28 06:58:00,5.76554,5.76555,5.76167,5.76467,12000000.0
2008-11-28 06:59:00,5.76604,5.76657,5.76513,5.76517,14000000.0
2008-11-28 07:00:00,5.76647,5.76647,5.7618,5.76399,11000000.0
2008-11-28 07:01:00,5.76027,5.76471,5.76027,5.76471,10000000.0
2008-11-28 07:02:00,5.76385,5.76521,5.76065,5.76488,14000000.0
2008-11-28 07:03:00,5.76501,5.76561,5.76037,5.76037,7000000.0
2008-11-28 07:04:00,5.76514,5.76584,5.76245,5.76525,16000000.0
2008-11-28 07:05:00,5.76604,5.76605,5.76204,5.76536,15000000.0
2008-11-28 07:06:00,5.76506,5.76768,5.76235,5.76621,16000000.0
2008-11-28 07:07:00,5.76654,5.76654,5.76575,5.76575,12000000.0
2008-11-28 07:08:00,5.76628,5.76633,5.76221,5.76565,8000000.0
2008-11-28 07:09:00,5.76474,5.7655,5.76314,5.76534,8000000.0
2008-11-28 07:10:00,5.76508,5.76611,5.76154,5.7638,16000000.0
2008-11-28 07:11:00,5.76501,5.76622,5.76145,5.76622,17000000.0
2008-11-28 07:12:00,5.76596,5.7674,5.76188,5.7674,20000000.0
2008-11-28 07:13:00,5.76723,5.7686,5.76337,5.76725,18000000.0
2008-11-28 07:14:00,5.76862,5.77115,5.76671,5.77115,11000000.0
2008-11-28 07:15:00,5.7699,5.7713,5.76678,5.76972,18000000.0
2008-11-28 07:16:00,5.7694,5.76967,5.76403,5.76743,18000000.0
2008-11-28 07:17:00,5.7682,5.76904,5.76807,5.76904,12000000.0
2008-11-28 07:18:00,5.76854,5.7686,5.76409,5.76409,18000000.0
2008-11-28 07:19:00,5.76866,5.76866,5.76445,5.76714,14000000.0
2008-11-28 07:20:00,5.76682,5.76688,5.76262,5.76658,18000000.0
2008-11-28 07:21:00,5.76731,5.76731,5.76283,5.765,13000000.0
2008-11-28 07:22:00,5.765,5.76656,5.76217,5.76587,14000000.0
2008-11-28 07:23:00,5.76679,5.76712,5.76366,5.76706,15000000.0
2008-11-28 07:24:00,5.76772,5.76772,5.7639,5.76698,16000000.0
2008-11-28 07:25:00,5.76668,5.76747,5.76298,5.76675,15000000.0
2008-11-28 07:26:00,5.76765,5.76815,5.767,5.76723,13000000.0
2008-11-28 07:27:00,5.76688,5.76878,5.76349,5.76845,12000000.0
2008-11-28 07:28:00,5.76806,5.76821,5.7634,5.76666,22000000.0
2008-11-28 07:29:00,5.76699,5.76764,5.76386,5.76764,16000000.0
2008-11-28 07:30:00,5.76821,5.76821,5.76728,5.76754,14000000.0
2008-11-28 07:31:00,5.76742,5.76893,5.76218,5.76893,13000000.0
2008-11-28 07:32:00,5.76635,5.76752,5.76151,5.76324,9000000.0
2008-11-28 07:33:00,5.76295,5.76392,5.76016,5.76362,7000000.0
2008-11-28 07:34:00,5.76384,5.76384,5.75812,5.76168,18000000.0
2008-11-28 07:35:00,5.76252,5.76334,5.76011,5.76334,9000000.0
2008-11-28 07:36:00,5.76296,5.76296,5.75916,5.76196,13000000.0
2008-11-28 07:37:00,5.76062,5.76286,5.75947,5.7615,11000000.0
2008-11-28 07:38:00,5.7635,5.7635,5.75898,5.76177,11000000.0
2008-11-28 07:39:00,5.76326,5.76329,5.75831,5.76218,19000000.0
2008-11-28 07:40:00,5.76127,5.76253,5.7595,5.76253,11000000.0
2008-11-28 07:41:00,5.76323,5.76351,5.75868,5.76082,7000000.0
2008-11-28 07:42:00,5.76175,5.76196,5.75755,5.76165,13000000.0
2008-11-28 07:43:00,5.76201,5.76223,5.75847,5.76106,14000000.0
2008-11-28 07:44:00,5.76233,5.7626,5.76004,5.76255,10000000.0
2008-11-28 07:45:00,5.76197,5.76251,5.75999,5.76251,8000000.0
2008-11-28 07:46:00,5.76271,5.76311,5.76268,5.76275,13000000.0
2008-11-28 07:47:00,5.7631,5.7633,5.75969,5.7615,15000000.0
2008-11-28 07:48:00,5.76327,5.76461,5.7599,5.76154,13000000.0
2008-11-28 07:49:00,5.76059,5.76384,5.75945,5.76384,10000000.0
2008-11-28 07:50:00,5.76358,5.76363,5.75901,5.76045,17000000.0
2008-11-28 07:51:00,5.76148,5.76212,5.75745,5.76162,16000000.0
2008-11-28 07:52:00,5.76203,5.76203,5.75843,5.76136,13000000.0
2008-11-28 07:53:00,5.76296,5.76323,5.76011,5.76279,10000000.0
2008-11-28 07:54:00,5.76338,5.76338,5.75969,5.76312,11000000.0
2008-11-28 07:55:00,5.76369,5.76369,5.75925,5.76316,12000000.0
2008-11-28 07:56:00,5.76343,5.76365,5.76031,5.76365,13000000.0
2008-11-28 07:57:00,5.76153,5.76316,5.75958,5.76316,8000000.0
2008-11-28 07:58:00,5.76196,5.76352,5.75757,5.76262,14000000.0
2008-11-28 07:59:00,5.76283,5.76283,5.75847,5.7586,15000000.0
2008-11-28 08:00:00,5.76141,5.76668,5.75969,5.76279,10000000.0
2008-11-28 08:01:00,5.76162,5.76203,5.75727,5.76176,13000000.0
2008-11-28 08:02:00,5.76234,5.76319,5.75748,5.76155,14000000.0
2008-11-28 08:03:00,5.76068,5.76138,5.75743,5.76063,12000000.0
2008-11-28 08:04:00,5.7604,5.7616,5.75744,5.76136,16000000.0
2008-11-28 08:05:00,5.76117,5.76137,5.75654,5.75654,14000000.0
2008-11-28 08:06:00,5.76047,5.76131,5.75575,5.7608,19000000.0
2008-11-28 08:07:00,5.75736,5.75885,5.7544,5.75866,19000000.0
2008-11-28 08:08:00,5.75875,5.75963,5.75521,5.75857,11000000.0
2008-11-28 08:09:00,5.75824,5.75997,5.75657,5.75997,10000000.0
2008-11-28 08:10:00,5.75988,5.76061,5.75641,5.76024,16000000.0
2008-11-28 08:11:00,5.75901,5.75954,5.75628,5.75941,9000000.0
2008-11-28 08:12:00,5.75938,5.75944,5.75575,5.75922,10000000.0
2008-11-28 08:13:00,5.76094,5.76124,5.76094,5.76111,11000000.0
2008-11-28 08:14:00,5.75995,5.75995,5.7552,5.75924,12000000.0
2008-11-28 08:15:00,5.75967,5.76148,5.7561,5.7561,15000000.0
2008-11-28 08:16:00,5.76078,5.76309,5.75686,5.76134,14000000.0
2008-11-28 08:17:00,5.76316,5.76345,5.75848,5.76261,10000000.0
2008-11-28 08:18:00,5.76319,5.76319,5.75759,5.75759,9000000.0
2008-11-28 08:19:00,5.76233,5.76419,5.7595,5.7595,11000000.0
2008-11-28 08:20:00,5.76466,5.76466,5.75827,5.76108,11000000.0
2008-11-28 08:21:00,5.76041,5.76109,5.75738,5.7599,20000000.0
2008-11-28 08:22:00,5.76123,5.76129,5.75693,5.75919,8000000.0
2008-11-28 08:23:00,5.75898,5.76122,5.75672,5.76068,12000000.0
2008-11-28 08:24:00,5.76258,5.76406,5.75873,5.76241,13000000.0
2008-11-28 08:25:00,5.76372,5.76372,5.75986,5.76348,12000000.0
2008-11-28 08:26:00,5.76235,5.76397,5.75967,5.76343,13000000.0
2008-11-28 08:27:00,5.76379,5.76379,5.75987,5.76346,11000000.0
2008-11-28 08:28:00,5.76222,5.76393,5.75987,5.76393,8000000.0
2008-11-28 08:29:00,5.76317,5.76317,5.75815,5.76226,12000000.0
2008-11-28 08:30:00,5.76057,5.76207,5.7588,5.76177,11000000.0
2008-11-28 08:31:00,5.76099,5.76168,5.7594,5.76128,10000000.0
2008-11-28 08:32:00,5.76194,5.76221,5.75781,5.76142,13000000.0
2008-11-28 08:33:00,5.75766,5.75988,5.7564,5.75988,11000000.0
2008-11-28 08:34:00,5.75905,5.75905,5.75446,5.75827,17000000.0
2008-11-28 08:35:00,5.75396,5.75763,5.7531,5.75763,11000000.0
2008-11-28 08:36:00,5.75613,5.75884,5.75456,5.75884,10000000.0
2008-11-28 08:37:00,5.75682,5.75851,5.75465,5.75851,9000000.0
2008-11-28 08:38:00,5.75849,5.75855,5.75418,5.75835,18000000.0
2008-11-28 08:39:00,5.75784,5.75791,5.75504,5.7573,8000000.0
2008-11-28 08:40:00,5.7584,5.7584,5.7543,5.75581,7000000.0
2008-11-28 08:41:00,5.75893,5.75893,5.75287,5.7561,16000000.0
2008-11-28 08:42:00,5.75605,5.75768,5.75282,5.75768,14000000.0
2008-11-28 08:43:00,5.75237,5.75935,5.75237,5.75841,12000000.0
2008-11-28 08:44:00,5.75892,5.75913,5.75431,5.75774,9000000.0
2008-11-28 08:45:00,5.75789,5.75898,5.75455,5.75842,18000000.0
2008-11-28 08:46:00,5.75908,5.75908,5.7543,5.7579,14000000.0
2008-11-28 08:47:00,5.75898,5.75993,5.75459,5.75887,18000000.0
2008-11-28 08:48:00,5.75986,5.75986,5.7553,5.75681,12000000.0
2008-11-28 08:49:00,5.75647,5.75766,5.75294,5.75652,14000000.0
2008-11-28 08:50:00,5.75795,5.75795,5.75273,5.75744,16000000.0
2008-11-28 08:51:00,5.756,5.75653,5.75262,5.75614,21000000.0
2008-11-28 08:52:00,5.75682,5.75682,5.75218,5.75563,20000000.0
2008-11-28 08:53:00,5.75733,5.75733,5.75381,5.75673,7000000.0
2008-11-28 08:54:00,5.75722,5.75883,5.75389,5.75883,17000000.0
2008-11-28 08:55:00,5.75793,5.75827,5.75337,5.75793,12000000.0
2008-11-28 08:56:00,5.75746,5.75746,5.75364,5.75632,17000000.0
2008-11-28 08:57:00,5.75487,5.75614,5.75054,5.75361,16000000.0
2008-11-28 08:58:00,5.75326,5.75326,5.74772,5.74772,12000000.0
2008-11-28 08:59:00,5.75224,5.75285,5.74884,5.75219,13000000.0
2008-11-28 09:00:00,5.75178,5.75178,5.74602,5.75082,17000000.0
2008-11-28 09:01:00,5.75021,5.75085,5.74652,5.74906,13000000.0
2008-11-28 09:02:00,5.75134,5.7516,5.74803,5.75101,8000000.0
2008-11-28 09:03:00,5.75099,5.75232,5.74707,5.74707,16000000.0
2008-11-28 09:04:00,5.75257,5.75319,5.74856,5.75216,8000000.0
2008-11-28 09:05:00,5.75403,5.75441,5.74876,5.75336,11000000.0
2008-11-28 09:06:00,5.75201,5.7542,5.74919,5.74919,10000000.0
2008-11-28 09:07:00,5.75343,5.75343,5.74948,5.7517,10000000.0
2008-11-28 09:08:00,5.75361,5.75445,5.74923,5.75385,19000000.0
2008-11-28 09:09:00,5.75397,5.75397,5.7498,5.75278,16000000.0
2008-11-28 09:10:00,5.75146,5.75232,5.74913,5.75141,8000000.0
2008-11-28 09:11:00,5.75178,5.75178,5.74707,5.75169,11000000.0
2008-11-28 09:12:00,5.75026,5.75103,5.74579,5.7479,16000000.0
2008-11-28 09:13:00,5.74786,5.74798,5.74351,5.74708,15000000.0
2008-11-28 09:14:00,5.74458,5.74806,5.74218,5.74806,17000000.0
2008-11-28 09:15:00,5.74791,5.74912,5.74455,5.74729,12000000.0
2008-11-28 09:16:00,5.7463,5.74787,5.74354,5.74761,14000000.0
2008-11-28 09:17:00,5.74683,5.74798,5.74302,5.7469,14000000.0
2008-11-28 09:18:00,5.74674,5.74674,5.74102,5.74576,18000000.0
2008-11-28 09:19:00,5.74647,5.74897,5.74128,5.74698,14000000.0
2008-11-28 09:20:00,5.74758,5.7486,5.74333,5.74649,18000000.0
2008-11-28 09:21:00,5.7483,5.74948,5.74584,5.74835,17000000.0
2008-11-28 09:22:00,5.75038,5.75038,5.74554,5.74942,13000000.0
2008-11-28 09:23:00,5.75011,5.75081,5.74662,5.75081,12000000.0
2008-11-28 09:24:00,5.75088,5.75278,5.74824,5.75273,14000000.0
2008-11-28 09:25:00,5.75329,5.7534,5.74782,5.74961,9000000.0
2008-11-28 09:26:00,5.75001,5.75159,5.74596,5.75159,13000000.0
2008-11-28 09:27:00,5.75054,5.75343,5.74901,5.7517,13000000.0
2008-11-28 09:28:00,5.75133,5.75248,5.74852,5.75171,19000000.0
2008-11-28 09:29:00,5.75106,5.75199,5.74815,5.75058,14000000.0
2008-11-28 09:30:00,5.75036,5.75147,5.74661,5.751,15000000.0
2008-11-28 09:31:00,5.75082,5.75266,5.74903,5.75266,11000000.0
2008-11-28 09:32:00,5.75185,5.75457,5.74927,5.75349,16000000.0
2008-11-28 09:33:00,5.75013,5.75551,5.75013,5.75515,9000000.0
2008-11-28 09:34:00,5.75409,5.75409,5.74918,5.75331,18000000.0
2008-11-28 09:35:00,5.75465,5.75584,5.75009,5.7541,14000000.0
2008-11-28 09:36:00,5.75593,5.75593,5.75114,5.75551,16000000.0
2008-11-28 09:37:00,5.7502,5.75551,5.7502,5.7514,20000000.0
2008-11-28 09:38:00,5.75502,5.75631,5.75177,5.75631,19000000.0
2008-11-28 09:39:00,5.75608,5.75853,5.75267,5.75742,16000000.0
2008-11-28 09:40:00,5.75905,5.75906,5.75406,5.75901,12000000.0
2008-11-28 09:41:00,5.75886,5.76091,5.75485,5.75714,18000000.0
2008-11-28 09:42:00,5.75877,5.76019,5.75525,5.75892,16000000.0
2008-11-28 09:43:00,5.75996,5.76018,5.75458,5.75853,15000000.0
2008-11-28 09:44:00,5.75405,5.75843,5.75403,5.75843,13000000.0
2008-11-28 09:45:00,5.75746,5.75993,5.75545,5.75952,13000000.0
2008-11-28 09:46:00,5.75956,5.75956,5.75445,5.75949,17000000.0
2008-11-28 09:47:00,5.75959,5.75959,5.75478,5.75826,13000000.0
2008-11-28 09:48:00,5.75732,5.75794,5.75218,5.75733,16000000.0
2008-11-28 09:49:00,5.75382,5.75578,5.75105,5.75578,17000000.0
2008-11-28 09:50:00,5.75539,5.75582,5.7514,5.75537,12000000.0
2008-11-28 09:51:00,5.75524,5.75704,5.75113,5.75573,16000000.0
2008-11-28 09:52:00,5.75645,5.75788,5.75314,5.75663,16000000.0
2008-11-28 09:53:00,5.75406,5.75711,5.75311,5.7571,15000000.0
2008-11-28 09:54:00,5.75774,5.75774,5.75259,5.75582,15000000.0
2008-11-28 09:55:00,5.75674,5.7573,5.7535,5.75557,15000000.0
2008-11-28 09:56:00,5.75517,5.75546,5.75051,5.75245,17000000.0
2008-11-28 09:57:00,5.75509,5.75567,5.75081,5.75501,12000000.0
2008-11-28 09:58:00,5.75561,5.75561,5.7509,5.75473,14000000.0
2008-11-28 09:59:00,5.75335,5.75355,5.75038,5.75307,10000000.0
2008-11-28 10:00:00,5.7519,5.75366,5.74773,5.75366,11000000.0
2008-11-28 10:01:00,5.75467,5.7547,5.74925,5.75323,24000000.0
2008-11-28 10:02:00,5.74794,5.75293,5.74536,5.74978,14000000.0
2008-11-28 10:03:00,5.74875,5.75047,5.74451,5.75019,16000000.0
2008-11-28 10:04:00,5.74746,5.7537,5.74624,5.7537,10000000.0
2008-11-28 10:05:00,5.75208,5.75473,5.7504,5.75473,10000000.0
2008-11-28 10:06:00,5.75409,5.75686,5.75268,5.75686,9000000.0
2008-11-28 10:07:00,5.75542,5.75667,5.75348,5.75667,11000000.0
2008-11-28 10:08:00,5.75572,5.75611,5.75301,5.75549,9000000.0
2008-11-28 10:09:00,5.75499,5.75598,5.75339,5.75598,11000000.0
2008-11-28 10:10:00,5.75531,5.75551,5.74963,5.74963,15000000.0
2008-11-28 10:11:00,5.75282,5.75449,5.74981,5.75356,16000000.0
2008-11-28 10:12:00,5.75448,5.75448,5.74882,5.75135,19000000.0
2008-11-28 10:13:00,5.75184,5.75184,5.74732,5.75101,9000000.0
2008-11-28 10:14:00,5.75324,5.75324,5.74839,5.75285,11000000.0
2008-11-28 10:15:00,5.75128,5.75423,5.7498,5.75354,8000000.0
2008-11-28 10:16:00,5.75286,5.75344,5.7486,5.75344,17000000.0
2008-11-28 10:17:00,5.75243,5.75319,5.74802,5.75252,16000000.0
2008-11-28 10:18:00,5.75325,5.75325,5.74856,5.75112,16000000.0
2008-11-28 10:19:00,5.75178,5.75226,5.74697,5.75226,17000000.0
2008-11-28 10:20:00,5.75083,5.75284,5.74985,5.75176,16000000.0
2008-11-28 10:21:00,5.752,5.75231,5.75039,5.75046,7000000.0
2008-11-28 10:22:00,5.75091,5.75206,5.75058,5.75206,10000000.0
2008-11-28 10:23:00,5.7513,5.75314,5.7513,5.75313,14000000.0
2008-11-28 10:24:00,5.75365,5.75422,5.75248,5.75398,13000000.0
2008-11-28 10:25:00,5.75407,5.75407,5.75186,5.75288,12000000.0
2008-11-28 10:26:00,5.75286,5.75348,5.75232,5.75242,11000000.0
2008-11-28 10:27:00,5.75281,5.75296,5.75059,5.7521,13000000.0
2008-11-28 10:28:00,5.75166,5.75241,5.75034,5.75158,13000000.0
2008-11-28 10:29:00,5.75188,5.75226,5.75058,5.75226,11000000.0
2008-11-28 10:30:00,5.75261,5.75364,5.7522,5.7525,9000000.0
2008-11-28 10:31:00,5.75376,5.75482,5.75263,5.7538,16000000.0
2008-11-28 10:32:00,5.75265,5.7539,5.75265,5.75338,9000000.0
2008-11-28 10:33:00,5.75381,5.7541,5.75278,5.75336,12000000.0
2008-11-28 10:34:00,5.75352,5.75392,5.75235,5.75356,11000000.0
2008-11-28 10:35:00,5.75358,5.75409,5.75169,5.75205,17000000.0
2008-11-28 10:36:00,5.75303,5.75329,5.75093,5.75321,10000000.0
2008-11-28 10:37:00,5.75327,5.75374,5.75121,5.75284,15000000.0
2008-11-28 10:38:00,5.75295,5.7538,5.75189,5.75303,17000000.0
2008-11-28 10:39:00,5.75365,5.75423,5.75214,5.75351,13000000.0
2008-11-28 10:40:00,5.75364,5.75418,5.75263,5.75284,10000000.0
2008-11-28 10:41:00,5.75307,5.75307,5.75117,5.75206,15000000.0
2008-11-28 10:42:00,5.75269,5.75298,5.75103,5.75298,12000000.0
2008-11-28 10:43:00,5.75392,5.75636,5.75287,5.75464,13000000.0
2008-11-28 10:44:00,5.75505,5.75525,5.75318,5.75434,12000000.0
2008-11-28 10:45:00,5.75472,5.75673,5.75288,5.75657,13000000.0
2008-11-28 10:46:00,5.75745,5.75745,5.75494,5.75677,13000000.0
2008-11-28 10:47:00,5.75811,5.75962,5.75735,5.75962,7000000.0
2008-11-28 10:48:00,5.75929,5.75929,5.75727,5.75846,12000000.0
2008-11-28 10:49:00,5.75901,5.75982,5.75781,5.75858,10000000.0
2008-11-28 10:50:00,5.75982,5.76041,5.75864,5.75864,14000000.0
2008-11-28 10:51:00,5.75919,5.76042,5.75895,5.76017,11000000.0
2008-11-28 10:52:00,5.76172,5.76353,5.76021,5.76353,20000000.0
2008-11-28 10:53:00,5.76385,5.76473,5.76313,5.76437,9000000.0
2008-11-28 10:54:00,5.76389,5.76486,5.76308,5.76368,18000000.0
2008-11-28 10:55:00,5.76445,5.76445,5.76309,5.76373,10000000.0
2008-11-28 10:56:00,5.76331,5.76363,5.76231,5.76335,11000000.0
2008-11-28 10:57:00,5.76286,5.76294,5.76123,5.76294,8000000.0
2008-11-28 10:58:00,5.76274,5.76274,5.76059,5.76204,10000000.0
2008-11-28 10:59:00,5.76148,5.76198,5.76015,5.76144,10000000.0
2008-11-28 11:00:00,5.76095,5.76374,5.75923,5.76119,15000000.0
2008-11-28 11:01:00,5.76022,5.76235,5.75989,5.76162,12000000.0
2008-11-28 11:02:00,5.76233,5.76247,5.76082,5.76247,8000000.0
2008-11-28 11:03:00,5.76362,5.76511,5.76233,5.76511,11000000.0
2008-11-28 11:04:00,5.76517,5.76722,5.76468,5.76695,15000000.0
2008-11-28 11:05:00,5.76821,5.77113,5.76626,5.77076,17000000.0
2008-11-28 11:06:00,5.77203,5.77367,5.77068,5.77218,12000000.0
2008-11-28 11:07:00,5.7726,5.7726,5.77122,5.77125,11000000.0
2008-11-28 11:08:00,5.77073,5.77164,5.76942,5.76942,22000000.0
2008-11-28 11:09:00,5.77044,5.77092,5.7693,5.76935,9000000.0
2008-11-28 11:10:00,5.77082,5.77231,5.76926,5.77188,16000000.0
2008-11-28 11:11:00,5.77054,5.77055,5.7691,5.76998,7000000.0
2008-11-28 11:12:00,5.77041,5.77069,5.7691,5.77044,15000000.0
2008-11-28 11:13:00,5.76903,5.77104,5.76903,5.77094,11000000.0
2008-11-28 11:14:00,5.77092,5.77419,5.76974,5.77419,18000000.0
2008-11-28 11:15:00,5.77457,5.77611,5.77338,5.77611,11000000.0
2008-11-28 11:16:00,5.77605,5.77868,5.7758,5.77848,13000000.0
2008-11-28 11:17:00,5.778,5.78115,5.77787,5.78086,13000000.0
2008-11-28 11:18:00,5.78197,5.78211,5.77864,5.78107,9000000.0
2008-11-28 11:19:00,5.78158,5.78184,5.77852,5.77974,17000000.0
2008-11-28 11:20:00,5.77892,5.77892,5.77696,5.77821,14000000.0
2008-11-28 11:21:00,5.77859,5.78105,5.77856,5.78105,14000000.0
2008-11-28 11:22:00,5.78127,5.78161,5.77887,5.78044,22000000.0
2008-11-28 11:23:00,5.78239,5.78355,5.78125,5.78185,8000000.0
2008-11-28 11:24:00,5.77995,5.78243,5.77902,5.77987,18000000.0
2008-11-28 11:25:00,5.77973,5.7815,5.77817,5.7815,9000000.0
2008-11-28 11:26:00,5.78027,5.78106,5.77835,5.77835,15000000.0
2008-11-28 11:27:00,5.77918,5.78002,5.7781,5.7781,10000000.0
2008-11-28 11:28:00,5.77812,5.78235,5.77812,5.78235,13000000.0
2008-11-28 11:29:00,5.78336,5.78472,5.78151,5.78412,17000000.0
2008-11-28 11:30:00,5.78397,5.78647,5.78316,5.78435,13000000.0
2008-11-28 11:31:00,5.78236,5.78468,5.78236,5.78439,12000000.0
2008-11-28 11:32:00,5.78349,5.78676,5.78349,5.78522,20000000.0
2008-11-28 11:33:00,5.7867,5.78726,5.78309,5.78629,16000000.0
2008-11-28 11:34:00,5.78809,5.78985,5.78711,5.78826,13000000.0
2008-11-28 11:35:00,5.788,5.78864,5.78543,5.78802,14000000.0
2008-11-28 11:36:00,5.78891,5.78916,5.78693,5.78847,11000000.0
2008-11-28 11:37:00,5.78797,5.78798,5.78595,5.787,16000000.0
2008-11-28 11:38:00,5.78794,5.78855,5.78565,5.78623,8000000.0
2008-11-28 11:39:00,5.78633,5.78685,5.78494,5.78494,11000000.0
2008-11-28 11:40:00,5.78463,5.78463,5.78158,5.78321,12000000.0
2008-11-28 11:41:00,5.78172,5.78427,5.7816,5.78312,10000000.0
2008-11-28 11:42:00,5.78204,5.78281,5.78152,5.78281,10000000.0
2008-11-28 11:43:00,5.78231,5.78277,5.78095,5.7821,17000000.0
2008-11-28 11:44:00,5.78268,5.78361,5.78223,5.78361,15000000.0
2008-11-28 11:45:00,5.78455,5.78709,5.78349,5.7859,16000000.0
2008-11-28 11:46:00,5.78875,5.78875,5.78515,5.78582,7000000.0
2008-11-28 11:47:00,5.78589,5.78589,5.78356,5.78559,16000000.0
2008-11-28 11:48:00,5.78563,5.78637,5.78409,5.78627,13000000.0
2008-11-28 11:49:00,5.78727,5.78727,5.78433,5.78682,10000000.0
2008-11-28 11:50:00,5.78761,5.7877,5.78559,5.78635,12000000.0
2008-11-28 11:51:00,5.78748,5.78813,5.78572,5.78595,14000000.0
2008-11-28 11:52:00,5.78727,5.78727,5.78523,5.78671,18000000.0
2008-11-28 11:53:00,5.78636,5.78636,5.78432,5.78461,16000000.0
2008-11-28 11:54:00,5.78471,5.78558,5.78422,5.78432,8000000.0
2008-11-28 11:55:00,5.78553,5.78575,5.78364,5.7845,8000000.0
2008-11-28 11:56:00,5.78388,5.78497,5.78343,5.78391,8000000.0
2008-11-28 11:57:00,5.78524,5.78564,5.78414,5.78526,11000000.0
2008-11-28 11:58:00,5.78568,5.78568,5.78365,5.78432,14000000.0
2008-11-28 11:59:00,5.78388,5.78556,5.78388,5.78556,11000000.0
2008-11-28 12:00:00,5.78524,5.78649,5.78422,5.78626,15000000.0
2008-11-28 12:01:00,5.78623,5.78767,5.7854,5.78563,13000000.0
2008-11-28 12:02:00,5.78607,5.78658,5.78495,5.78658,15000000.0
2008-11-28 12:03:00,5.78553,5.78567,5.78387,5.7852,11000000.0
2008-11-28 12:04:00,5.78382,5.78573,5.78348,5.7857,9000000.0
2008-11-28 12:05:00,5.785,5.78567,5.78464,5.78531,9000000.0
2008-11-28 12:06:00,5.7851,5.78521,5.78316,5.78316,15000000.0
2008-11-28 12:07:00,5.78477,5.78539,5.78363,5.78399,11000000.0
2008-11-28 12:08:00,5.78505,5.78541,5.78408,5.78506,8000000.0
2008-11-28 12:09:00,5.78527,5.78561,5.78377,5.78561,18000000.0
2008-11-28 12:10:00,5.78522,5.78522,5.78309,5.78418,14000000.0
2008-11-28 12:11:00,5.78349,5.78437,5.78304,5.78433,9000000.0
2008-11-28 12:12:00,5.78416,5.78425,5.78244,5.78333,18000000.0
2008-11-28 12:13:00,5.78379,5.78464,5.78186,5.78211,12000000.0
2008-11-28 12:14:00,5.78414,5.78414,5.78086,5.78253,10000000.0
2008-11-28 12:15:00,5.78262,5.78402,5.78208,5.78379,8000000.0
2008-11-28 12:16:00,5.78378,5.78378,5.78207,5.78312,14000000.0
2008-11-28 12:17:00,5.78345,5.78433,5.78202,5.78412,13000000.0
2008-11-28 12:18:00,5.78369,5.78369,5.78221,5.78348,10000000.0
2008-11-28 12:19:00,5.78425,5.78439,5.78224,5.78384,11000000.0
2008-11-28 12:20:00,5.78247,5.78422,5.78199,5.7839,8000000.0
2008-11-28 12:21:00,5.7821,5.78412,5.7821,5.78382,20000000.0
2008-11-28 12:22:00,5.78332,5.78389,5.78171,5.78356,14000000.0
2008-11-28 12:23:00,5.78412,5.78412,5.78226,5.78303,11000000.0
2008-11-28 12:24:00,5.7852,5.78727,5.78274,5.78727,17000000.0
2008-11-28 12:25:00,5.78919,5.79274,5.78815,5.79235,12000000.0
2008-11-28 12:26:00,5.79476,5.79558,5.7931,5.79548,7000000.0
2008-11-28 12:27:00,5.79698,5.79705,5.796,5.79705,7000000.0
2008-11-28 12:28:00,5.79678,5.79736,5.79394,5.79493,19000000.0
2008-11-28 12:29:00,5.79451,5.79451,5.79292,5.79414,12000000.0
2008-11-28 12:30:00,5.79572,5.79689,5.79414,5.79689,10000000.0
2008-11-28 12:31:00,5.79739,5.79752,5.79467,5.7963,12000000.0
2008-11-28 12:32:00,5.79638,5.79661,5.79487,5.79576,12000000.0
2008-11-28 12:33:00,5.79477,5.79542,5.79199,5.79247,15000000.0
2008-11-28 12:34:00,5.79307,5.79386,5.79062,5.79224,12000000.0
2008-11-28 12:35:00,5.79227,5.79227,5.78938,5.79043,12000000.0
2008-11-28 12:36:00,5.78891,5.79073,5.78881,5.79073,15000000.0
2008-11-28 12:37:00,5.79158,5.79158,5.78952,5.79041,8000000.0
2008-11-28 12:38:00,5.79027,5.79081,5.78949,5.78982,15000000.0
2008-11-28 12:39:00,5.79117,5.79117,5.78919,5.79012,14000000.0
2008-11-28 12:40:00,5.78971,5.78971,5.78707,5.78832,18000000.0
2008-11-28 12:41:00,5.78833,5.78953,5.7876,5.78904,11000000.0
2008-11-28 12:42:00,5.78986,5.78986,5.78852,5.78944,17000000.0
2008-11-28 12:43:00,5.78866,5.78944,5.78763,5.78944,11000000.0
2008-11-28 12:44:00,5.78814,5.78814,5.78274,5.78468,13000000.0
2008-11-28 12:45:00,5.78289,5.78645,5.78204,5.78204,10000000.0
2008-11-28 12:46:00,5.78215,5.78372,5.78068,5.78372,20000000.0
2008-11-28 12:47:00,5.78426,5.78437,5.78283,5.78363,10000000.0
2008-11-28 12:48:00,5.78321,5.78385,5.78252,5.78333,10000000.0
2008-11-28 12:49:00,5.7823,5.78387,5.78201,5.78387,15000000.0
2008-11-28 12:50:00,5.78433,5.7852,5.78276,5.78276,14000000.0
2008-11-28 12:51:00,5.78454,5.78466,5.78299,5.78318,14000000.0
2008-11-28 12:52:00,5.7846,5.78511,5.78373,5.78441,9000000.0
2008-11-28 12:53:00,5.78517,5.78517,5.78366,5.78484,9000000.0
2008-11-28 12:54:00,5.78453,5.78498,5.78345,5.78365,20000000.0
2008-11-28 12:55:00,5.78489,5.78563,5.78362,5.78386,12000000.0
2008-11-28 12:56:00,5.78491,5.78714,5.78482,5.78632,7000000.0
2008-11-28 12:57:00,5.78788,5.78906,5.78717,5.7883,13000000.0
2008-11-28 12:58:00,5.78676,5.78828,5.78676,5.78775,16000000.0
2008-11-28 12:59:00,5.78585,5.78727,5.78521,5.78635,14000000.0
2008-11-28 13:00:00,5.78655,5.7886,5.78599,5.7886,12000000.0
2008-11-28 13:01:00,5.78866,5.78948,5.78778,5.78873,17000000.0
2008-11-28 13:02:00,5.78869,5.78915,5.78801,5.78915,10000000.0
2008-11-28 13:03:00,5.7889,5.78934,5.78731,5.78856,22000000.0
2008-11-28 13:04:00,5.7883,5.78972,5.78807,5.78972,20000000.0
2008-11-28 13:05:00,5.78928,5.7918,5.78928,5.79077,14000000.0
2008-11-28 13:06:00,5.79147,5.79147,5.78977,5.791,17000000.0
2008-11-28 13:07:00,5.79105,5.79236,5.78998,5.7914,22000000.0
2008-11-28 13:08:00,5.79157,5.7938,5.79067,5.7932,12000000.0
2008-11-28 13:09:00,5.79353,5.79392,5.79149,5.79296,12000000.0
2008-11-28 13:10:00,5.79305,5.79484,5.79113,5.7939,20000000.0
2008-11-28 13:11:00,5.79426,5.79528,5.79259,5.79403,12000000.0
2008-11-28 13:12:00,5.79531,5.79673,5.79323,5.796,16000000.0
2008-11-28 13:13:00,5.79524,5.79613,5.79336,5.79457,14000000.0
2008-11-28 13:14:00,5.79577,5.79651,5.79395,5.79495,17000000.0
2008-11-28 13:15:00,5.79716,5.79756,5.79527,5.79719,7000000.0
2008-11-28 13:16:00,5.7995,5.80029,5.7975,5.7979,9000000.0
2008-11-28 13:17:00,5.79919,5.80019,5.79754,5.79959,15000000.0
2008-11-28 13:18:00,5.80036,5.80036,5.79797,5.79866,17000000.0
2008-11-28 13:19:00,5.7978,5.79834,5.79533,5.79673,15000000.0
2008-11-28 13:20:00,5.79722,5.80231,5.79722,5.80231,12000000.0
2008-11-28 13:21:00,5.80334,5.80334,5.80058,5.80172,24000000.0
2008-11-28 13:22:00,5.79943,5.80049,5.79814,5.80049,12000000.0
2008-11-28 13:23:00,5.80016,5.80052,5.79874,5.80013,12000000.0
2008-11-28 13:24:00,5.79878,5.80021,5.7984,5.79916,18000000.0
2008-11-28 13:25:00,5.79856,5.79967,5.79654,5.79691,12000000.0
2008-11-28 13:26:00,5.79768,5.79859,5.79497,5.79634,12000000.0
2008-11-28 13:27:00,5.79585,5.79627,5.79502,5.79627,9000000.0
2008-11-28 13:28:00,5.79545,5.79704,5.79445,5.79581,15000000.0
2008-11-28 13:29:00,5.79734,5.79848,5.79622,5.79835,14000000.0
2008-11-28 13:30:00,5.79682,5.79824,5.79665,5.79722,11000000.0
2008-11-28 13:31:00,5.79915,5.79963,5.79737,5.79956,11000000.0
2008-11-28 13:32:00,5.79902,5.80207,5.79841,5.80207,8000000.0
2008-11-28 13:33:00,5.80182,5.80227,5.79981,5.80071,14000000.0
2008-11-28 13:34:00,5.80066,5.80198,5.80056,5.80056,11000000.0
2008-11-28 13:35:00,5.80054,5.80228,5.8003,5.80228,16000000.0
2008-11-28 13:36:00,5.80236,5.80263,5.80093,5.80137,8000000.0
2008-11-28 13:37:00,5.80146,5.80206,5.80007,5.80161,17000000.0
2008-11-28 13:38:00,5.80075,5.80285,5.80003,5.80285,14000000.0
2008-11-28 13:39:00,5.80261,5.80326,5.80208,5.803,10000000.0
2008-11-28 13:40:00,5.80431,5.80445,5.80273,5.8038,8000000.0
2008-11-28 13:41:00,5.80309,5.80446,5.80215,5.80333,11000000.0
2008-11-28 13:42:00,5.80492,5.80551,5.80368,5.80551,14000000.0
2008-11-28 13:43:00,5.80633,5.80692,5.80548,5.80619,11000000.0
2008-11-28 13:44:00,5.80857,5.80948,5.8071,5.80788,11000000.0
2008-11-28 13:45:00,5.80744,5.80889,5.80461,5.80644,14000000.0
2008-11-28 13:46:00,5.80318,5.80544,5.80266,5.80497,11000000.0
2008-11-28 13:47:00,5.80445,5.80585,5.80427,5.80528,13000000.0
2008-11-28 13:48:00,5.80574,5.80574,5.80441,5.80498,14000000.0
2008-11-28 13:49:00,5.80394,5.80394,5.80033,5.80033,12000000.0
2008-11-28 13:50:00,5.80193,5.80317,5.80029,5.80317,16000000.0
2008-11-28 13:51:00,5.80367,5.80513,5.80186,5.80346,14000000.0
2008-11-28 13:52:00,5.80435,5.8048,5.80188,5.80188,10000000.0
2008-11-28 13:53:00,5.80226,5.80373,5.80145,5.80347,10000000.0
2008-11-28 13:54:00,5.80325,5.80348,5.80192,5.803,8000000.0
2008-11-28 13:55:00,5.80378,5.80557,5.80258,5.80557,13000000.0
2008-11-28 13:56:00,5.80727,5.81682,5.80711,5.81524,17000000.0
2008-11-28 13:57:00,5.81708,5.8235,5.81662,5.81889,13000000.0
2008-11-28 13:58:00,5.81978,5.81978,5.81819,5.81819,7000000.0
2008-11-28 13:59:00,5.81844,5.82009,5.81774,5.82009,9000000.0
2008-11-28 14:00:00,5.82024,5.82278,5.81872,5.82278,7000000.0
2008-11-28 14:01:00,5.82365,5.82543,5.82316,5.82326,11000000.0
2008-11-28 14:02:00,5.82369,5.82405,5.82102,5.82142,19000000.0
2008-11-28 14:03:00,5.82147,5.82168,5.81921,5.82168,13000000.0
2008-11-28 14:04:00,5.8219,5.82491,5.82138,5.82296,22000000.0
2008-11-28 14:05:00,5.82176,5.82212,5.82059,5.8206,17000000.0
2008-11-28 14:06:00,5.82051,5.82129,5.81926,5.81926,11000000.0
2008-11-28 14:07:00,5.82256,5.82358,5.82085,5.82358,9000000.0
2008-11-28 14:08:00,5.82485,5.82883,5.82471,5.8288,11000000.0
2008-11-28 14:09:00,5.82995,5.83367,5.82954,5.83367,12000000.0
2008-11-28 14:10:00,5.83383,5.83499,5.83133,5.83371,13000000.0
2008-11-28 14:11:00,5.83323,5.83446,5.83075,5.8337,14000000.0
2008-11-28 14:12:00,5.83337,5.83417,5.83261,5.83261,11000000.0
2008-11-28 14:13:00,5.83421,5.83448,5.83124,5.83405,11000000.0
2008-11-28 14:14:00,5.83344,5.83344,5.8311,5.83201,7000000.0
2008-11-28 14:15:00,5.83122,5.83262,5.83046,5.83212,14000000.0
2008-11-28 14:16:00,5.8314,5.83262,5.82972,5.83219,13000000.0
2008-11-28 14:17:00,5.83319,5.83713,5.83225,5.83467,22000000.0
2008-11-28 14:18:00,5.8377,5.84088,5.83587,5.83727,15000000.0
2008-11-28 14:19:00,5.83605,5.8367,5.83385,5.83545,12000000.0
2008-11-28 14:20:00,5.83379,5.83454,5.83134,5.83134,7000000.0
2008-11-28 14:21:00,5.83223,5.83281,5.82994,5.83186,13000000.0
2008-11-28 14:22:00,5.83259,5.83259,5.83019,5.83087,8000000.0
2008-11-28 14:23:00,5.83042,5.83188,5.83008,5.8318,11000000.0
2008-11-28 14:24:00,5.83169,5.83193,5.82935,5.83062,13000000.0
2008-11-28 14:25:00,5.82992,5.83082,5.82929,5.82982,15000000.0
2008-11-28 14:26:00,5.83093,5.83211,5.83042,5.83211,8000000.0
2008-11-28 14:27:00,5.83116,5.83589,5.83116,5.83557,10000000.0
2008-11-28 14:28:00,5.8369,5.8369,5.83308,5.83308,11000000.0
2008-11-28 14:29:00,5.83398,5.83488,5.83273,5.83363,21000000.0
2008-11-28 14:30:00,5.83442,5.83962,5.83407,5.838,11000000.0
2008-11-28 14:31:00,5.83968,5.84174,5.83743,5.84025,17000000.0
2008-11-28 14:32:00,5.84055,5.84155,5.83843,5.84111,15000000.0
2008-11-28 14:33:00,5.84129,5.8429,5.8404,5.84278,8000000.0
2008-11-28 14:34:00,5.8458,5.84782,5.84395,5.84782,9000000.0
2008-11-28 14:35:00,5.84815,5.84872,5.84658,5.84867,11000000.0
2008-11-28 14:36:00,5.84824,5.84853,5.84603,5.84804,15000000.0
2008-11-28 14:37:00,5.84648,5.84682,5.84526,5.84586,8000000.0
2008-11-28 14:38:00,5.84543,5.84632,5.84459,5.84632,10000000.0
2008-11-28 14:39:00,5.84566,5.84702,5.84382,5.84599,19000000.0
2008-11-28 14:40:00,5.84703,5.84703,5.84429,5.84695,15000000.0
2008-11-28 14:41:00,5.84591,5.8462,5.84473,5.84616,15000000.0
2008-11-28 14:42:00,5.84593,5.84616,5.84429,5.84604,17000000.0
2008-11-28 14:43:00,5.84646,5.8485,5.84595,5.8485,15000000.0
2008-11-28 14:44:00,5.84739,5.84849,5.8468,5.84766,15000000.0
2008-11-28 14:45:00,5.84774,5.84774,5.84512,5.8458,9000000.0
2008-11-28 14:46:00,5.84527,5.84664,5.8446,5.84502,11000000.0
2008-11-28 14:47:00,5.84307,5.84434,5.84163,5.84308,12000000.0
2008-11-28 14:48:00,5.84265,5.84489,5.84147,5.84489,12000000.0
2008-11-28 14:49:00,5.84402,5.8466,5.84336,5.84572,12000000.0
2008-11-28 14:50:00,5.84703,5.84703,5.84444,5.84525,15000000.0
2008-11-28 14:51:00,5.84547,5.84603,5.84472,5.84603,10000000.0
2008-11-28 14:52:00,5.84798,5.85033,5.84655,5.84977,13000000.0
2008-11-28 14:53:00,5.8495,5.84994,5.84885,5.84994,13000000.0
2008-11-28 14:54:00,5.84999,5.85402,5.84962,5.85402,9000000.0
2008-11-28 14:55:00,5.85559,5.85856,5.85435,5.85597,16000000.0
2008-11-28 14:56:00,5.85606,5.8585,5.85535,5.8585,15000000.0
2008-11-28 14:57:00,5.85921,5.8612,5.85752,5.85946,15000000.0
2008-11-28 14:58:00,5.86088,5.86101,5.85866,5.85943,11000000.0
2008-11-28 14:59:00,5.85876,5.8591,5.8564,5.85841,14000000.0
2008-11-28 15:00:00,5.8586,5.85945,5.85716,5.85883,18000000.0
2008-11-28 15:01:00,5.86045,5.86138,5.85875,5.85956,12000000.0
2008-11-28 15:02:00,5.8602,5.86077,5.85818,5.85867,7000000.0
2008-11-28 15:03:00,5.85874,5.85874,5.85492,5.85663,18000000.0
2008-11-28 15:04:00,5.85497,5.85585,5.85353,5.85479,21000000.0
2008-11-28 15:05:00,5.85512,5.85611,5.85376,5.85533,13000000.0
2008-11-28 15:06:00,5.85593,5.85594,5.85378,5.8545,14000000.0
2008-11-28 15:07:00,5.85329,5.85372,5.84902,5.85089,22000000.0
2008-11-28 15:08:00,5.85031,5.85042,5.8482,5.84976,10000000.0
2008-11-28 15:09:00,5.85016,5.85026,5.84665,5.84689,9000000.0
2008-11-28 15:10:00,5.84783,5.84883,5.84642,5.84855,14000000.0
2008-11-28 15:11:00,5.84864,5.8498,5.84662,5.84955,12000000.0
2008-11-28 15:12:00,5.84905,5.84973,5.84766,5.8488,13000000.0
2008-11-28 15:13:00,5.84769,5.84903,5.84734,5.84839,12000000.0
2008-11-28 15:14:00,5.84854,5.84919,5.84789,5.84919,10000000.0
2008-11-28 15:15:00,5.84911,5.84985,5.8476,5.84833,16000000.0
2008-11-28 15:16:00,5.84817,5.84937,5.8477,5.8477,15000000.0
2008-11-28 15:17:00,5.84922,5.85179,5.84814,5.85131,14000000.0
2008-11-28 15:18:00,5.84829,5.85002,5.84697,5.8484,12000000.0
2008-11-28 15:19:00,5.84757,5.84795,5.84517,5.84599,11000000.0
2008-11-28 15:20:00,5.84564,5.84612,5.84388,5.84497,14000000.0
2008-11-28 15:21:00,5.84528,5.84666,5.84444,5.84666,14000000.0
2008-11-28 15:22:00,5.84626,5.84641,5.84481,5.84613,10000000.0
2008-11-28 15:23:00,5.84501,5.8454,5.84377,5.84484,11000000.0
2008-11-28 15:24:00,5.84425,5.84529,5.84379,5.84529,10000000.0
2008-11-28 15:25:00,5.84315,5.84495,5.84304,5.84495,16000000.0
2008-11-28 15:26:00,5.84405,5.84566,5.84344,5.84357,15000000.0
2008-11-28 15:27:00,5.84369,5.84487,5.8432,5.84432,10000000.0
2008-11-28 15:28:00,5.84414,5.84477,5.84356,5.84477,11000000.0
2008-11-28 15:29:00,5.84484,5.8453,5.8433,5.84388,19000000.0
2008-11-28 15:30:00,5.84385,5.84419,5.84086,5.84318,10000000.0
2008-11-28 15:31:00,5.84352,5.84352,5.84078,5.84078,14000000.0
2008-11-28 15:32:00,5.8417,5.84175,5.8401,5.84124,12000000.0
2008-11-28 15:33:00,5.84017,5.84086,5.83695,5.83803,20000000.0
2008-11-28 15:34:00,5.83695,5.8382,5.83594,5.83686,12000000.0
2008-11-28 15:35:00,5.8373,5.83801,5.83633,5.83739,12000000.0
2008-11-28 15:36:00,5.83704,5.83832,5.83647,5.83738,10000000.0
2008-11-28 15:37:00,5.83688,5.83918,5.83579,5.83918,10000000.0
2008-11-28 15:38:00,5.83774,5.83887,5.8358,5.8358,13000000.0
2008-11-28 15:39:00,5.8368,5.8368,5.83205,5.83275,7000000.0
2008-11-28 15:40:00,5.83226,5.83295,5.82821,5.83059,10000000.0
2008-11-28 15:41:00,5.83086,5.83159,5.82888,5.83141,9000000.0
2008-11-28 15:42:00,5.83211,5.83237,5.83034,5.83075,13000000.0
2008-11-28 15:43:00,5.82873,5.83071,5.82708,5.82985,16000000.0
2008-11-28 15:44:00,5.82727,5.82993,5.82678,5.8289,14000000.0
2008-11-28 15:45:00,5.82901,5.82901,5.82629,5.82899,15000000.0
2008-11-28 15:46:00,5.82902,5.82928,5.82748,5.8277,13000000.0
2008-11-28 15:47:00,5.82831,5.82928,5.82743,5.82928,9000000.0
2008-11-28 15:48:00,5.8296,5.83007,5.8277,5.82884,21000000.0
2008-11-28 15:49:00,5.83071,5.83123,5.82931,5.83034,23000000.0
2008-11-28 15:50:00,5.83152,5.83159,5.82943,5.82943,12000000.0
2008-11-28 15:51:00,5.83058,5.83142,5.82999,5.83024,19000000.0
2008-11-28 15:52:00,5.83154,5.8324,5.83014,5.83162,15000000.0
2008-11-28 15:53:00,5.83332,5.83551,5.83173,5.83551,14000000.0
2008-11-28 15:54:00,5.83618,5.83658,5.83276,5.83588,15000000.0
2008-11-28 15:55:00,5.83631,5.83864,5.83617,5.83752,12000000.0
2008-11-28 15:56:00,5.83853,5.83932,5.83708,5.83928,18000000.0
2008-11-28 15:57:00,5.83989,5.84046,5.83822,5.84046,10000000.0
2008-11-28 15:58:00,5.83917,5.84059,5.83702,5.83784,22000000.0
2008-11-28 15:59:00,5.83702,5.83807,5.83628,5.83734,12000000.0
2008-11-28 16:00:00,5.83744,5.83764,5.83595,5.83756,12000000.0
2008-11-28 16:01:00,5.83758,5.83833,5.83664,5.8371,12000000.0
2008-11-28 16:02:00,5.83756,5.8391,5.83735,5.83757,13000000.0
2008-11-28 16:03:00,5.83698,5.83823,5.836,5.836,13000000.0
2008-11-28 16:04:00,5.83753,5.83753,5.83457,5.83458,11000000.0
2008-11-28 16:05:00,5.83533,5.83616,5.83469,5.83554,9000000.0
2008-11-28 16:06:00,5.83631,5.83716,5.83544,5.83581,14000000.0
2008-11-28 16:07:00,5.83725,5.83726,5.83539,5.83651,15000000.0
2008-11-28 16:08:00,5.8368,5.83742,5.83513,5.83723,15000000.0
2008-11-28 16:09:00,5.83743,5.83818,5.83659,5.83778,17000000.0
2008-11-28 16:10:00,5.83864,5.83974,5.83725,5.83807,14000000.0
2008-11-28 16:11:00,5.83818,5.84132,5.83798,5.84132,9000000.0
2008-11-28 16:12:00,5.84083,5.84128,5.83759,5.83837,15000000.0
2008-11-28 16:13:00,5.83914,5.84177,5.83914,5.84177,14000000.0
2008-11-28 16:14:00,5.84222,5.8444,5.84118,5.84356,12000000.0
2008-11-28 16:15:00,5.84284,5.8481,5.84284,5.84715,14000000.0
2008-11-28 16:16:00,5.84937,5.85154,5.84766,5.85154,13000000.0
2008-11-28 16:17:00,5.85247,5.85247,5.84918,5.85027,18000000.0
2008-11-28 16:18:00,5.85003,5.85098,5.84822,5.84822,13000000.0
2008-11-28 16:19:00,5.84863,5.85123,5.84764,5.85123,8000000.0
2008-11-28 16:20:00,5.85126,5.85502,5.85083,5.85502,13000000.0
2008-11-28 16:21:00,5.85387,5.85524,5.85301,5.85301,12000000.0
2008-11-28 16:22:00,5.85297,5.85352,5.8506,5.8528,11000000.0
2008-11-28 16:23:00,5.85287,5.85287,5.84952,5.84952,14000000.0
2008-11-28 16:24:00,5.8496,5.8496,5.84679,5.84724,15000000.0
2008-11-28 16:25:00,5.84758,5.84866,5.84678,5.84764,11000000.0
2008-11-28 16:26:00,5.84692,5.84847,5.84635,5.84768,8000000.0
2008-11-28 16:27:00,5.84666,5.84801,5.84587,5.84801,10000000.0
2008-11-28 16:28:00,5.84838,5.84871,5.8479,5.84871,15000000.0
2008-11-28 16:29:00,5.84824,5.84824,5.84621,5.8463,7000000.0
2008-11-28 16:30:00,5.84653,5.84653,5.84106,5.8413,16000000.0
2008-11-28 16:31:00,5.84145,5.84229,5.83936,5.84054,14000000.0
2008-11-28 16:32:00,5.84028,5.84343,5.83962,5.84343,7000000.0
2008-11-28 16:33:00,5.84234,5.84234,5.83997,5.83997,8000000.0
2008-11-28 16:34:00,5.83879,5.84087,5.83879,5.83961,8000000.0
2008-11-28 16:35:00,5.83857,5.83917,5.83735,5.83765,9000000.0
2008-11-28 16:36:00,5.83715,5.83794,5.83442,5.83567,13000000.0
2008-11-28 16:37:00,5.83503,5.83665,5.83417,5.83469,18000000.0
2008-11-28 16:38:00,5.83607,5.83656,5.8325,5.83648,18000000.0
2008-11-28 16:39:00,5.83609,5.83716,5.83432,5.83666,20000000.0
2008-11-28 16:40:00,5.83693,5.83693,5.83469,5.83469,13000000.0
2008-11-28 16:41:00,5.83581,5.83838,5.83441,5.83838,20000000.0
2008-11-28 16:42:00,5.83747,5.83947,5.8374,5.83935,18000000.0
2008-11-28 16:43:00,5.83859,5.83952,5.83793,5.8392,15000000.0
2008-11-28 16:44:00,5.83955,5.84192,5.83955,5.84192,20000000.0
2008-11-28 16:45:00,5.83968,5.84143,5.83968,5.84057,13000000.0
2008-11-28 16:46:00,5.84015,5.84015,5.83864,5.83983,15000000.0
2008-11-28 16:47:00,5.83681,5.83856,5.83628,5.83715,8000000.0
2008-11-28 16:48:00,5.83823,5.83864,5.83679,5.83833,11000000.0
2008-11-28 16:49:00,5.83764,5.8395,5.83673,5.8395,12000000.0
2008-11-28 16:50:00,5.83855,5.84232,5.83841,5.84232,15000000.0
2008-11-28 16:51:00,5.84263,5.84393,5.84173,5.84298,18000000.0
2008-11-28 16:52:00,5.84297,5.84509,5.84199,5.84477,14000000.0
2008-11-28 16:53:00,5.84636,5.84667,5.84462,5.84462,8000000.0
2008-11-28 16:54:00,5.84561,5.85084,5.84561,5.85084,11000000.0
2008-11-28 16:55:00,5.84979,5.84979,5.84531,5.84687,12000000.0
2008-11-28 16:56:00,5.84762,5.84767,5.84607,5.84707,10000000.0
2008-11-28 16:57:00,5.84821,5.84881,5.84741,5.84836,8000000.0
2008-11-28 16:58:00,5.84793,5.84893,5.84694,5.84791,9000000.0
2008-11-28 16:59:00,5.84734,5.85245,5.84734,5.85245,13000000.0
2008-11-28 17:00:00,5.85203,5.85203,5.85026,5.85117,11000000.0
2008-11-28 17:01:00,5.85082,5.85086,5.84726,5.84787,12000000.0
2008-11-28 17:02:00,5.84922,5.84939,5.84656,5.84713,10000000.0
2008-11-28 17:03:00,5.84751,5.84932,5.84625,5.84932,16000000.0
2008-11-28 17:04:00,5.84912,5.85458,5.84912,5.85372,13000000.0
2008-11-28 17:05:00,5.85316,5.85563,5.85228,5.85523,16000000.0
2008-11-28 17:06:00,5.8548,5.857,5.85303,5.85685,12000000.0
2008-11-28 17:07:00,5.8595,5.86132,5.85741,5.85944,8000000.0
2008-11-28 17:08:00,5.86046,5.86267,5.85884,5.85995,21000000.0
2008-11-28 17:09:00,5.86159,5.86159,5.85722,5.85736,16000000.0
2008-11-28 17:10:00,5.85669,5.85782,5.85579,5.85737,11000000.0
2008-11-28 17:11:00,5.85924,5.86066,5.85867,5.86036,11000000.0
2008-11-28 17:12:00,5.86024,5.86241,5.85984,5.86241,9000000.0
2008-11-28 17:13:00,5.86274,5.86368,5.86195,5.86251,9000000.0
2008-11-28 17:14:00,5.86143,5.86259,5.85893,5.86141,17000000.0
2008-11-28 17:15:00,5.8604,5.86248,5.86019,5.86248,11000000.0
2008-11-28 17:16:00,5.86215,5.86215,5.85996,5.86053,15000000.0
2008-11-28 17:17:00,5.86056,5.86186,5.85863,5.86116,13000000.0
2008-11-28 17:18:00,5.861,5.86139,5.85849,5.86132,15000000.0
2008-11-28 17:19:00,5.86119,5.86119,5.85859,5.85962,17000000.0
2008-11-28 17:20:00,5.85737,5.85965,5.85671,5.85746,12000000.0
2008-11-28 17:21:00,5.85584,5.85668,5.8545,5.85516,7000000.0
2008-11-28 17:22:00,5.8544,5.85559,5.85142,5.85142,14000000.0
2008-11-28 17:23:00,5.85217,5.85217,5.84827,5.8496,13000000.0
2008-11-28 17:24:00,5.8489,5.84968,5.84776,5.84922,9000000.0
2008-11-28 17:25:00,5.84853,5.85124,5.84853,5.85124,11000000.0
2008-11-28 17:26:00,5.85134,5.85337,5.85066,5.85337,16000000.0
2008-11-28 17:27:00,5.85335,5.85335,5.8484,5.8484,9000000.0
2008-11-28 17:28:00,5.85005,5.85204,5.84868,5.85169,15000000.0
2008-11-28 17:29:00,5.85203,5.85328,5.85158,5.85326,11000000.0
2008-11-28 17:30:00,5.85389,5.85474,5.85257,5.85344,19000000.0
2008-11-28 17:31:00,5.85533,5.85884,5.85454,5.85884,11000000.0
2008-11-28 17:32:00,5.85936,5.85936,5.85617,5.85708,9000000.0
2008-11-28 17:33:00,5.85459,5.85651,5.85354,5.85354,10000000.0
2008-11-28 17:34:00,5.85447,5.85536,5.85365,5.8553,14000000.0
2008-11-28 17:35:00,5.85428,5.85476,5.85264,5.8532,13000000.0
2008-11-28 17:36:00,5.85366,5.85447,5.85279,5.85364,11000000.0
2008-11-28 17:37:00,5.85443,5.85618,5.85299,5.85618,15000000.0
2008-11-28 17:38:00,5.85687,5.85904,5.85579,5.85805,17000000.0
2008-11-28 17:39:00,5.86051,5.86233,5.85956,5.8607,8000000.0
2008-11-28 17:40:00,5.86216,5.86339,5.86095,5.86339,12000000.0
2008-11-28 17:41:00,5.86293,5.86366,5.85934,5.85934,21000000.0
2008-11-28 17:42:00,5.86013,5.86151,5.85912,5.85912,13000000.0
2008-11-28 17:43:00,5.85997,5.85997,5.85864,5.85988,11000000.0
2008-11-28 17:44:00,5.85832,5.85988,5.85582,5.85701,19000000.0
2008-11-28 17:45:00,5.85583,5.85795,5.85258,5.85258,10000000.0
2008-11-28 17:46:00,5.85313,5.85501,5.85279,5.85499,13000000.0
2008-11-28 17:47:00,5.85672,5.85694,5.85335,5.85381,9000000.0
2008-11-28 17:48:00,5.85319,5.85393,5.85169,5.85393,14000000.0
2008-11-28 17:49:00,5.85347,5.85347,5.85135,5.85346,14000000.0
2008-11-28 17:50:00,5.85299,5.85352,5.85102,5.85352,17000000.0
2008-11-28 17:51:00,5.85362,5.85391,5.85117,5.85369,13000000.0
2008-11-28 17:52:00,5.85384,5.85679,5.85269,5.8567,24000000.0
2008-11-28 17:53:00,5.85738,5.85891,5.85578,5.85792,16000000.0
2008-11-28 17:54:00,5.85637,5.85772,5.8541,5.85599,16000000.0
2008-11-28 17:55:00,5.85645,5.85748,5.85417,5.85417,13000000.0
2008-11-28 17:56:00,5.85531,5.85803,5.85423,5.85636,15000000.0
2008-11-28 17:57:00,5.85643,5.8565,5.85429,5.85429,10000000.0
2008-11-28 17:58:00,5.85563,5.86149,5.85341,5.86149,15000000.0
2008-11-28 17:59:00,5.86268,5.86518,5.86026,5.86449,13000000.0
2008-11-28 18:00:00,5.86486,5.86522,5.86049,5.86068,7000000.0
2008-11-28 18:01:00,5.86272,5.86335,5.85977,5.86252,18000000.0
2008-11-28 18:02:00,5.86313,5.86406,5.86117,5.86317,17000000.0
2008-11-28 18:03:00,5.86349,5.86399,5.86201,5.86398,16000000.0
2008-11-28 18:04:00,5.86545,5.8676,5.86416,5.86741,14000000.0
2008-11-28 18:05:00,5.86857,5.87048,5.86682,5.86682,13000000.0
2008-11-28 18:06:00,5.86826,5.86907,5.86655,5.86907,18000000.0
2008-11-28 18:07:00,5.86901,5.87097,5.86714,5.86999,12000000.0
2008-11-28 18:08:00,5.86904,5.8717,5.86862,5.87072,18000000.0
2008-11-28 18:09:00,5.87112,5.87112,5.8689,5.86896,12000000.0
2008-11-28 18:10:00,5.86987,5.86987,5.86648,5.86859,13000000.0
2008-11-28 18:11:00,5.86797,5.86867,5.86739,5.86828,10000000.0
2008-11-28 18:12:00,5.86735,5.86797,5.86623,5.86797,11000000.0
2008-11-28 18:13:00,5.86841,5.86906,5.86648,5.86718,14000000.0
2008-11-28 18:14:00,5.86865,5.87259,5.86824,5.87259,10000000.0
2008-11-28 18:15:00,5.87463,5.87699,5.87242,5.87699,10000000.0
2008-11-28 18:16:00,5.87751,5.87751,5.87602,5.87627,9000000.0
2008-11-28 18:17:00,5.87629,5.88085,5.87629,5.87988,18000000.0
2008-11-28 18:18:00,5.88087,5.88087,5.87873,5.87992,14000000.0
2008-11-28 18:19:00,5.87914,5.87921,5.87802,5.87803,10000000.0
2008-11-28 18:20:00,5.87911,5.87983,5.8768,5.87845,15000000.0
2008-11-28 18:21:00,5.87853,5.87913,5.87557,5.87795,18000000.0
2008-11-28 18:22:00,5.87694,5.87813,5.87546,5.87774,14000000.0
2008-11-28 18:23:00,5.87735,5.87798,5.87657,5.8773,7000000.0
2008-11-28 18:24:00,5.87912,5.87912,5.87633,5.87661,9000000.0
2008-11-28 18:25:00,5.87744,5.87744,5.87483,5.87638,13000000.0
2008-11-28 18:26:00,5.87455,5.87633,5.87455,5.87501,16000000.0
2008-11-28 18:27:00,5.87605,5.87605,5.87413,5.87463,14000000.0
2008-11-28 18:28:00,5.87534,5.87538,5.87018,5.87018,13000000.0
2008-11-28 18:29:00,5.87055,5.87178,5.87019,5.87096,11000000.0
2008-11-28 18:30:00,5.87143,5.87208,5.8703,5.87188,16000000.0
2008-11-28 18:31:00,5.87299,5.87466,5.87018,5.87466,12000000.0
2008-11-28 18:32:00,5.8754,5.8772,5.87385,5.8772,11000000.0
2008-11-28 18:33:00,5.87737,5.88172,5.87737,5.88001,13000000.0
2008-11-28 18:34:00,5.88018,5.8818,5.87949,5.88169,13000000.0
2008-11-28 18:35:00,5.88165,5.88336,5.88118,5.88294,18000000.0
2008-11-28 18:36:00,5.88054,5.8827,5.87928,5.88014,18000000.0
2008-11-28 18:37:00,5.88012,5.88096,5.87875,5.87969,18000000.0
2008-11-28 18:38:00,5.88107,5.88107,5.87789,5.87886,11000000.0
2008-11-28 18:39:00,5.87806,5.87867,5.87551,5.87551,11000000.0
2008-11-28 18:40:00,5.8754,5.877,5.87339,5.87396,14000000.0
2008-11-28 18:41:00,5.87305,5.87453,5.87218,5.87392,16000000.0
2008-11-28 18:42:00,5.87205,5.87301,5.87079,5.87131,14000000.0
2008-11-28 18:43:00,5.87031,5.87129,5.86836,5.86893,10000000.0
2008-11-28 18:44:00,5.86782,5.86954,5.86644,5.86728,13000000.0
2008-11-28 18:45:00,5.86653,5.86771,5.8657,5.86755,13000000.0
2008-11-28 18:46:00,5.86621,5.86951,5.86621,5.86636,12000000.0
2008-11-28 18:47:00,5.86764,5.86911,5.86738,5.86911,14000000.0
2008-11-28 18:48:00,5.86824,5.86824,5.86586,5.86727,15000000.0
2008-11-28 18:49:00,5.86704,5.87028,5.86585,5.86585,12000000.0
2008-11-28 18:50:00,5.86797,5.86851,5.86455,5.86495,9000000.0
2008-11-28 18:51:00,5.86534,5.86603,5.86038,5.86183,17000000.0
2008-11-28 18:52:00,5.85879,5.86222,5.85787,5.85868,9000000.0
2008-11-28 18:53:00,5.85738,5.85793,5.85511,5.85722,14000000.0
2008-11-28 18:54:00,5.85658,5.85674,5.85359,5.85359,14000000.0
2008-11-28 18:55:00,5.8539,5.85456,5.85265,5.85456,10000000.0
2008-11-28 18:56:00,5.8552,5.8589,5.8552,5.85821,16000000.0
2008-11-28 18:57:00,5.85816,5.85963,5.85773,5.85963,17000000.0
2008-11-28 18:58:00,5.86054,5.86054,5.85809,5.85991,14000000.0
2008-11-28 18:59:00,5.85964,5.86186,5.85852,5.86186,14000000.0
2008-11-28 19:00:00,5.86151,5.86198,5.8594,5.8594,15000000.0
2008-11-28 19:01:00,5.85991,5.86061,5.8585,5.85977,15000000.0
2008-11-28 19:02:00,5.85939,5.86019,5.858,5.858,14000000.0
2008-11-28 19:03:00,5.85972,5.85984,5.8579,5.85924,14000000.0
2008-11-28 19:04:00,5.8589,5.85944,5.85788,5.85854,12000000.0
2008-11-28 19:05:00,5.85932,5.85955,5.85771,5.8583,15000000.0
2008-11-28 19:06:00,5.85776,5.8602,5.8573,5.8594,16000000.0
2008-11-28 19:07:00,5.8609,5.86322,5.85998,5.86077,20000000.0
2008-11-28 19:08:00,5.86119,5.86292,5.86044,5.86166,8000000.0
2008-11-28 19:09:00,5.8601,5.86187,5.85941,5.86003,17000000.0
2008-11-28 19:10:00,5.85895,5.85938,5.85569,5.85569,9000000.0
2008-11-28 19:11:00,5.85613,5.85766,5.85537,5.85537,16000000.0
2008-11-28 19:12:00,5.85685,5.85685,5.85279,5.85403,13000000.0
2008-11-28 19:13:00,5.85482,5.85845,5.85482,5.85845,10000000.0
2008-11-28 19:14:00,5.85768,5.85974,5.85761,5.8596,20000000.0
2008-11-28 19:15:00,5.85766,5.8597,5.85683,5.85683,12000000.0
2008-11-28 19:16:00,5.85781,5.85927,5.85753,5.85927,8000000.0
2008-11-28 19:17:00,5.85978,5.86124,5.85961,5.86032,18000000.0
2008-11-28 19:18:00,5.86122,5.86239,5.86034,5.86239,11000000.0
2008-11-28 19:19:00,5.86272,5.86358,5.86155,5.86339,12000000.0
2008-11-28 19:20:00,5.86474,5.86863,5.86449,5.86591,14000000.0
2008-11-28 19:21:00,5.86773,5.86984,5.86637,5.86852,13000000.0
2008-11-28 19:22:00,5.86754,5.86974,5.86683,5.86974,12000000.0
2008-11-28 19:23:00,5.86901,5.87026,5.86818,5.86875,14000000.0
2008-11-28 19:24:00,5.87072,5.87315,5.87015,5.8726,19000000.0
2008-11-28 19:25:00,5.8717,5.87257,5.87145,5.87254,8000000.0
2008-11-28 19:26:00,5.87292,5.87309,5.87128,5.87213,7000000.0
2008-11-28 19:27:00,5.87275,5.87275,5.86968,5.87068,20000000.0
2008-11-28 19:28:00,5.87035,5.87083,5.86926,5.86947,17000000.0
2008-11-28 19:29:00,5.86942,5.86984,5.86773,5.86826,10000000.0
2008-11-28 19:30:00,5.86804,5.86884,5.86675,5.86752,15000000.0
2008-11-28 19:31:00,5.86565,5.86664,5.86513,5.86513,11000000.0
2008-11-28 19:32:00,5.86672,5.86688,5.86549,5.86602,9000000.0
2008-11-28 19:33:00,5.86641,5.8674,5.86555,5.86733,14000000.0
2008-11-28 19:34:00,5.86691,5.86726,5.86538,5.86635,17000000.0
2008-11-28 19:35:00,5.86701,5.86857,5.86604,5.86781,8000000.0
2008-11-28 19:36:00,5.86848,5.87115,5.86719,5.87096,15000000.0
2008-11-28 19:37:00,5.87068,5.87068,5.86742,5.86742,8000000.0
2008-11-28 19:38:00,5.8679,5.8679,5.86327,5.86358,15000000.0
2008-11-28 19:39:00,5.86343,5.86422,5.86219,5.86219,17000000.0
2008-11-28 19:40:00,5.86221,5.86221,5.85976,5.85999,16000000.0
2008-11-28 19:41:00,5.86064,5.86064,5.85619,5.85892,11000000.0
2008-11-28 19:42:00,5.859,5.86058,5.85858,5.85987,15000000.0
2008-11-28 19:43:00,5.85981,5.86156,5.85949,5.85994,14000000.0
2008-11-28 19:44:00,5.85907,5.85969,5.85689,5.85734,14000000.0
2008-11-28 19:45:00,5.85852,5.85975,5.85685,5.85889,15000000.0
2008-11-28 19:46:00,5.85892,5.86029,5.85774,5.85774,15000000.0
2008-11-28 19:47:00,5.85928,5.86028,5.85841,5.85934,16000000.0
2008-11-28 19:48:00,5.85818,5.85918,5.85701,5.85909,16000000.0
2008-11-28 19:49:00,5.85798,5.85864,5.85731,5.85771,8000000.0
2008-11-28 19:50:00,5.85808,5.85846,5.85699,5.85746,9000000.0
2008-11-28 19:51:00,5.85772,5.85997,5.85772,5.85966,19000000.0
2008-11-28 19:52:00,5.85849,5.8596,5.85842,5.85889,11000000.0
2008-11-28 19:53:00,5.85825,5.8591,5.85694,5.85866,14000000.0
2008-11-28 19:54:00,5.8584,5.85846,5.85589,5.85641,18000000.0
2008-11-28 19:55:00,5.85528,5.85572,5.85369,5.85397,13000000.0
2008-11-28 19:56:00,5.8551,5.85736,5.85472,5.85736,10000000.0
2008-11-28 19:57:00,5.8567,5.85806,5.85516,5.85806,16000000.0
2008-11-28 19:58:00,5.85648,5.85803,5.85561,5.85561,15000000.0
2008-11-28 19:59:00,5.85604,5.85711,5.85474,5.85589,14000000.0
2008-11-28 20:00:00,5.85594,5.85619,5.85359,5.85393,11000000.0
2008-11-28 20:01:00,5.85373,5.85504,5.85164,5.85407,24000000.0
2008-11-28 20:02:00,5.85372,5.85374,5.85206,5.85229,11000000.0
2008-11-28 20:03:00,5.85272,5.85283,5.8519,5.8526,11000000.0
2008-11-28 20:04:00,5.85313,5.85313,5.85201,5.85234,10000000.0
2008-11-28 20:05:00,5.8524,5.85325,5.85174,5.85174,17000000.0
2008-11-28 20:06:00,5.85328,5.85331,5.85224,5.85267,10000000.0
2008-11-28 20:07:00,5.85306,5.85367,5.85171,5.85317,14000000.0
2008-11-28 20:08:00,5.85315,5.85409,5.85284,5.85289,13000000.0
2008-11-28 20:09:00,5.85285,5.85425,5.85283,5.85391,11000000.0
2008-11-28 20:10:00,5.85521,5.85521,5.8543,5.8545,11000000.0
2008-11-28 20:11:00,5.85286,5.85398,5.85256,5.85308,9000000.0
2008-11-28 20:12:00,5.85449,5.85632,5.85318,5.8558,16000000.0
2008-11-28 20:13:00,5.85659,5.85677,5.85546,5.85618,11000000.0
2008-11-28 20:14:00,5.85561,5.85701,5.85493,5.85524,19000000.0
2008-11-28 20:15:00,5.85716,5.85716,5.85545,5.85578,13000000.0
2008-11-28 20:16:00,5.85704,5.8589,5.85583,5.85835,15000000.0
2008-11-28 20:17:00,5.85888,5.85888,5.85747,5.85809,8000000.0
2008-11-28 20:18:00,5.85721,5.85844,5.85703,5.85749,14000000.0
2008-11-28 20:19:00,5.85732,5.85863,5.85638,5.85835,14000000.0
2008-11-28 20:20:00,5.85933,5.86076,5.85789,5.86076,12000000.0
2008-11-28 20:21:00,5.86166,5.86239,5.85994,5.86048,9000000.0
2008-11-28 20:22:00,5.86057,5.862,5.8595,5.8595,17000000.0
2008-11-28 20:23:00,5.86017,5.86182,5.85993,5.86083,11000000.0
2008-11-28 20:24:00,5.86163,5.86218,5.86022,5.86065,16000000.0
2008-11-28 20:25:00,5.8613,5.86217,5.8609,5.8611,11000000.0
2008-11-28 20:26:00,5.86139,5.86194,5.86051,5.86051,8000000.0
2008-11-28 20:27:00,5.86104,5.86211,5.8603,5.86116,13000000.0
2008-11-28 20:28:00,5.85996,5.86102,5.85886,5.86003,15000000.0
2008-11-28 20:29:00,5.86121,5.86184,5.85941,5.86053,16000000.0
2008-11-28 20:30:00,5.8622,5.86231,5.85963,5.86044,8000000.0
2008-11-28 20:31:00,5.86225,5.86225,5.86026,5.86153,18000000.0
2008-11-28 20:32:00,5.86083,5.8611,5.86004,5.86074,7000000.0
2008-11-28 20:33:00,5.8609,5.86124,5.85983,5.86027,13000000.0
2008-11-28 20:34:00,5.86143,5.86176,5.85981,5.85981,13000000.0
2008-11-28 20:35:00,5.85977,5.86106,5.85943,5.85986,9000000.0
2008-11-28 20:36:00,5.86045,5.86045,5.85855,5.85921,17000000.0
2008-11-28 20:37:00,5.85953,5.85988,5.8588,5.85893,14000000.0
2008-11-28 20:38:00,5.8583,5.8595,5.85828,5.85863,16000000.0
2008-11-28 20:39:00,5.85872,5.85976,5.85802,5.85976,14000000.0
2008-11-28 20:40:00,5.85889,5.86085,5.85889,5.86014,17000000.0
2008-11-28 20:41:00,5.85992,5.86074,5.85933,5.86007,16000000.0
2008-11-28 20:42:00,5.8598,5.86026,5.85946,5.85968,22000000.0
2008-11-28 20:43:00,5.86102,5.86149,5.8597,5.86078,18000000.0
2008-11-28 20:44:00,5.86103,5.86103,5.85931,5.86005,16000000.0
2008-11-28 20:45:00,5.85985,5.86126,5.85985,5.86084,8000000.0
2008-11-28 20:46:00,5.86049,5.86096,5.85999,5.86032,19000000.0
2008-11-28 20:47:00,5.86008,5.86118,5.8598,5.86036,12000000.0
2008-11-28 20:48:00,5.86211,5.86211,5.86063,5.86134,9000000.0
2008-11-28 20:49:00,5.86088,5.86283,5.86074,5.86173,19000000.0
2008-11-28 20:50:00,5.86187,5.86216,5.86017,5.86099,15000000.0
2008-11-28 20:51:00,5.8618,5.86366,5.8615,5.86366,9000000.0
2008-11-28 20:52:00,5.86415,5.86476,5.86285,5.86346,11000000.0
2008-11-28 20:53:00,5.86459,5.86489,5.86354,5.86396,15000000.0
2008-11-28 20:54:00,5.86475,5.86483,5.86347,5.86376,12000000.0
2008-11-28 20:55:00,5.864,5.86428,5.86296,5.86376,18000000.0
2008-11-28 20:56:00,5.86378,5.86445,5.86191,5.86293,12000000.0
2008-11-28 20:57:00,5.86217,5.8631,5.86145,5.86194,13000000.0
2008-11-28 20:58:00,5.86201,5.86253,5.86062,5.86062,11000000.0
2008-11-28 20:59:00,5.86062,5.86176,5.85999,5.8608,11000000.0
2008-11-28 21:00:00,5.85942,5.86072,5.85932,5.86023,17000000.0
2008-11-28 21:01:00,5.86014,5.86142,5.86014,5.86023,10000000.0
2008-11-28 21:02:00,5.86034,5.86089,5.86006,5.86006,8000000.0
2008-11-28 21:03:00,5.86103,5.86121,5.86016,5.86044,19000000.0
2008-11-28 21:04:00,5.86061,5.86136,5.86027,5.86062,18000000.0
2008-11-28 21:05:00,5.8609,5.86194,5.86057,5.86057,14000000.0
2008-11-28 21:06:00,5.86176,5.86176,5.85993,5.85993,12000000.0
2008-11-28 21:07:00,5.85902,5.85956,5.85873,5.85926,10000000.0
2008-11-28 21:08:00,5.85954,5.85954,5.85758,5.8593,14000000.0
2008-11-28 21:09:00,5.859,5.86047,5.85842,5.85894,16000000.0
2008-11-28 21:10:00,5.85859,5.86048,5.8585,5.85899,15000000.0
2008-11-28 21:11:00,5.85976,5.86103,5.8592,5.85996,13000000.0
2008-11-28 21:12:00,5.86034,5.86046,5.8593,5.8593,10000000.0
2008-11-28 21:13:00,5.86022,5.86044,5.85955,5.85973,14000000.0
2008-11-28 21:14:00,5.86094,5.86094,5.85985,5.86038,10000000.0
2008-11-28 21:15:00,5.86007,5.86014,5.85883,5.85934,15000000.0
2008-11-28 21:16:00,5.8598,5.8598,5.85847,5.85863,11000000.0
2008-11-28 21:17:00,5.85887,5.85947,5.85845,5.85885,13000000.0
2008-11-28 21:18:00,5.85885,5.85993,5.85848,5.85848,17000000.0
2008-11-28 21:19:00,5.85861,5.85913,5.85855,5.85878,12000000.0
2008-11-28 21:20:00,5.85954,5.8597,5.85857,5.85946,14000000.0
2008-11-28 21:21:00,5.85845,5.8595,5.85823,5.8591,11000000.0
2008-11-28 21:22:00,5.85973,5.86043,5.85944,5.85987,9000000.0
2008-11-28 21:23:00,5.85999,5.86035,5.85942,5.86033,7000000.0
2008-11-28 21:24:00,5.86012,5.86012,5.85833,5.85988,11000000.0
2008-11-28 21:25:00,5.85882,5.85967,5.85864,5.85883,7000000.0
2008-11-28 21:26:00,5.85854,5.85972,5.85832,5.85926,13000000.0
2008-11-28 21:27:00,5.85966,5.85966,5.85883,5.85926,11000000.0
2008-11-28 21:28:00,5.86079,5.86079,5.85892,5.86008,15000000.0
2008-11-28 21:29:00,5.85975,5.86048,5.85905,5.85905,12000000.0
2008-11-28 21:30:00,5.85948,5.86039,5.85887,5.85887,10000000.0
2008-11-28 21:31:00,5.85929,5.8599,5.85928,5.85938,10000000.0
2008-11-28 21:32:00,5.85855,5.85907,5.85616,5.85696,12000000.0
2008-11-28 21:33:00,5.85774,5.85785,5.85658,5.85767,19000000.0
2008-11-28 21:34:00,5.85779,5.85813,5.85621,5.85621,8000000.0
2008-11-28 21:35:00,5.85743,5.85911,5.856,5.85894,20000000.0
2008-11-28 21:36:00,5.85868,5.86064,5.85815,5.85815,19000000.0
2008-11-28 21:37:00,5.85785,5.85966,5.85762,5.85799,19000000.0
2008-11-28 21:38:00,5.85793,5.85833,5.85721,5.8577,13000000.0
2008-11-28 21:39:00,5.85782,5.85814,5.85695,5.85731,17000000.0
2008-11-28 21:40:00,5.85738,5.85746,5.85728,5.85743,7000000.0
2008-11-28 21:41:00,5.85876,5.85938,5.85759,5.85938,11000000.0
2008-11-28 21:42:00,5.85824,5.85955,5.85824,5.85895,18000000.0
2008-11-28 21:43:00,5.85911,5.85939,5.85712,5.85787,13000000.0
2008-11-28 21:44:00,5.8581,5.85874,5.85679,5.85791,16000000.0
2008-11-28 21:45:00,5.85708,5.8572,5.85477,5.85596,11000000.0
2008-11-28 21:46:00,5.8573,5.85792,5.85541,5.85678,13000000.0
2008-11-28 21:47:00,5.85674,5.8573,5.85551,5.85551,13000000.0
2008-11-28 21:48:00,5.85593,5.8565,5.85494,5.85542,17000000.0
2008-11-28 21:49:00,5.85513,5.85643,5.85513,5.85607,8000000.0
2008-11-28 21:50:00,5.8557,5.85646,5.85527,5.85642,11000000.0
2008-11-28 21:51:00,5.85663,5.85663,5.8549,5.85607,13000000.0
2008-11-28 21:52:00,5.85557,5.85612,5.85497,5.85575,13000000.0
2008-11-28 21:53:00,5.85538,5.85593,5.85474,5.85593,14000000.0
2008-11-28 21:54:00,5.85628,5.85628,5.85444,5.85462,11000000.0
2008-11-28 21:55:00,5.85424,5.85586,5.85422,5.85548,17000000.0
2008-11-28 21:56:00,5.85597,5.85704,5.85567,5.85613,12000000.0
2008-11-28 21:57:00,5.85651,5.85651,5.85483,5.85518,16000000.0
2008-11-28 21:58:00,5.85475,5.85521,5.854,5.854,9000000.0
2008-11-28 21:59:00,5.85523,5.85569,5.85425,5.85516,18000000.0
2008-11-28 22:00:00,5.85533,5.85585,5.85434,5.85496,13000000.0
2008-11-28 22:01:00,5.85476,5.85509,5.85406,5.85406,11000000.0
2008-11-28 22:02:00,5.85562,5.85562,5.85504,5.85504,17000000.0
2008-11-28 22:03:00,5.85592,5.85636,5.85528,5.85633,23000000.0
2008-11-28 22:04:00,5.8552,5.8559,5.85461,5.85503,15000000.0
2008-11-28 22:05:00,5.85441,5.85554,5.85405,5.85435,14000000.0
2008-11-28 22:06:00,5.8547,5.85674,5.8547,5.85591,15000000.0
2008-11-28 22:07:00,5.85614,5.8564,5.85453,5.85453,9000000.0
2008-11-28 22:08:00,5.85537,5.85624,5.85506,5.8559,18000000.0
2008-11-28 22:09:00,5.85571,5.85607,5.85547,5.85578,11000000.0
2008-11-28 22:10:00,5.85723,5.85763,5.85677,5.85695,7000000.0
2008-11-28 22:11:00,5.85851,5.85904,5.8579,5.85889,8000000.0
2008-11-28 22:12:00,5.85829,5.85837,5.85628,5.85729,16000000.0
2008-11-28 22:13:00,5.85817,5.85818,5.85544,5.85728,24000000.0
2008-11-28 22:14:00,5.85688,5.85688,5.85593,5.85593,9000000.0
2008-11-28 22:15:00,5.85714,5.85714,5.85607,5.85607,10000000.0
2008-11-28 22:16:00,5.85672,5.85681,5.85603,5.85681,13000000.0
2008-11-28 22:17:00,5.85682,5.85682,5.85408,5.85588,20000000.0
2008-11-28 22:18:00,5.85602,5.85732,5.85602,5.85673,11000000.0
2008-11-28 22:19:00,5.85606,5.85665,5.85606,5.85665,15000000.0
2008-11-28 22:20:00,5.8569,5.8569,5.85454,5.8553,16000000.0
2008-11-28 22:21:00,5.85441,5.85607,5.85441,5.85576,12000000.0
2008-11-28 22:22:00,5.85521,5.85581,5.85499,5.85499,14000000.0
2008-11-28 22:23:00,5.85483,5.85495,5.85467,5.85467,11000000.0
2008-11-28 22:24:00,5.85702,5.85702,5.85569,5.85596,16000000.0
2008-11-28 22:25:00,5.85551,5.85754,5.85551,5.8565,14000000.0
2008-11-28 22:26:00,5.85663,5.8578,5.85663,5.85664,10000000.0
2008-11-28 22:27:00,5.85638,5.85645,5.85625,5.85645,14000000.0
2008-11-28 22:28:00,5.85771,5.85771,5.85659,5.85659,12000000.0
2008-11-28 22:29:00,5.8574,5.85747,5.85604,5.85632,13000000.0
2008-11-28 22:30:00,5.8564,5.85651,5.85576,5.85599,8000000.0
2008-11-28 22:31:00,5.85495,5.85556,5.85429,5.85483,11000000.0
2008-11-28 22:32:00,5.85411,5.85516,5.85396,5.85481,20000000.0
2008-11-28 22:33:00,5.8544,5.85543,5.85413,5.8543,11000000.0
2008-11-28 22:34:00,5.85551,5.85551,5.8529,5.8529,10000000.0
2008-11-28 22:35:00,5.85332,5.85463,5.85329,5.85429,13000000.0
2008-11-28 22:36:00,5.85362,5.85388,5.8527,5.85339,9000000.0
2008-11-28 22:37:00,5.85344,5.85486,5.85255,5.85453,13000000.0
2008-11-28 22:38:00,5.85479,5.85479,5.85315,5.85395,9000000.0
2008-11-28 22:39:00,5.85458,5.85458,5.85303,5.85388,12000000.0
2008-11-28 22:40:00,5.85318,5.85503,5.85316,5.85316,9000000.0
2008-11-28 22:41:00,5.85394,5.85528,5.85272,5.85272,14000000.0
2008-11-28 22:42:00,5.85374,5.85397,5.85245,5.85324,13000000.0
2008-11-28 22:43:00,5.85286,5.85408,5.85286,5.85303,12000000.0
2008-11-28 22:44:00,5.85315,5.85424,5.85277,5.85424,15000000.0
2008-11-28 22:45:00,5.85358,5.85652,5.85358,5.85484,13000000.0
2008-11-28 22:46:00,5.85572,5.85603,5.85457,5.85457,14000000.0
2008-11-28 22:47:00,5.85592,5.85607,5.85484,5.85556,15000000.0
2008-11-28 22:48:00,5.85507,5.85562,5.85327,5.85327,13000000.0
2008-11-28 22:49:00,5.85452,5.85465,5.85365,5.85438,13000000.0
2008-11-28 22:50:00,5.85419,5.85428,5.85351,5.85405,15000000.0
2008-11-28 22:51:00,5.85561,5.85655,5.85479,5.85526,14000000.0
2008-11-28 22:52:00,5.85673,5.85673,5.85548,5.85557,9000000.0
2008-11-28 22:53:00,5.85581,5.85662,5.85498,5.85596,15000000.0
2008-11-28 22:54:00,5.85586,5.85625,5.85546,5.85613,17000000.0
2008-11-28 22:55:00,5.85693,5.85717,5.85613,5.85631,16000000.0
2008-11-28 22:56:00,5.85638,5.8572,5.85587,5.85587,13000000.0
2008-11-28 22:57:00,5.85772,5.85783,5.85689,5.85689,8000000.0
2008-11-28 22:58:00,5.85717,5.85761,5.85677,5.85697,8000000.0
2008-11-28 22:59:00,5.85865,5.85865,5.85721,5.8581,19000000.0
2008-11-28 23:00:00,5.85767,5.85918,5.85767,5.85877,10000000.0
2008-11-28 23:01:00,5.85751,5.85815,5.85703,5.8574,7000000.0
2008-11-28 23:02:00,5.8571,5.85831,5.85651,5.85719,15000000.0
2008-11-28 23:03:00,5.85738,5.85913,5.85738,5.85913,17000000.0
2008-11-28 23:04:00,5.85813,5.85871,5.85723,5.85812,19000000.0
2008-11-28 23:05:00,5.85862,5.85862,5.85772,5.85837,9000000.0
2008-11-28 23:06:00,5.85844,5.85857,5.85729,5.85757,12000000.0
2008-11-28 23:07:00,5.85794,5.85829,5.85697,5.85697,14000000.0
2008-11-28 23:08:00,5.8568,5.85789,5.8568,5.85789,16000000.0
2008-11-28 23:09:00,5.85816,5.85819,5.8579,5.85802,9000000.0
2008-11-28 23:10:00,5.85841,5.85854,5.85688,5.85709,12000000.0
2008-11-28 23:11:00,5.85666,5.85769,5.85664,5.85664,14000000.0
2008-11-28 23:12:00,5.85865,5.85865,5.85711,5.85729,7000000.0
2008-11-28 23:13:00,5.85672,5.85803,5.85665,5.85792,14000000.0
2008-11-28 23:14:00,5.85774,5.85774,5.85704,5.85731,19000000.0
2008-11-28 23:15:00,5.85916,5.86012,5.85763,5.85842,13000000.0
2008-11-28 23:16:00,5.85714,5.85947,5.85714,5.85851,15000000.0
2008-11-28 23:17:00,5.85865,5.85998,5.85856,5.85951,11000000.0
2008-11-28 23:18:00,5.86063,5.86098,5.85969,5.86036,12000000.0
2008-11-28 23:19:00,5.85973,5.8613,5.85973,5.86069,14000000.0
2008-11-28 23:20:00,5.86086,5.86148,5.86023,5.86052,19000000.0
2008-11-28 23:21:00,5.86013,5.86013,5.85893,5.85912,7000000.0
2008-11-28 23:22:00,5.85865,5.85938,5.85838,5.85838,15000000.0
2008-11-28 23:23:00,5.85859,5.85921,5.85839,5.85839,11000000.0
2008-11-28 23:24:00,5.85864,5.86004,5.85844,5.85865,14000000.0
2008-11-28 23:25:00,5.85961,5.86003,5.8587,5.8587,11000000.0
2008-11-28 23:26:00,5.85968,5.86022,5.85897,5.85897,14000000.0
2008-11-28 23:27:00,5.86062,5.86089,5.85941,5.85941,11000000.0
2008-11-28 23:28:00,5.85995,5.86018,5.85841,5.85872,12000000.0
2008-11-28 23:29:00,5.85931,5.85955,5.85805,5.85833,16000000.0
2008-11-28 23:30:00,5.85947,5.85996,5.85829,5.85928,20000000.0
2008-11-28 23:31:00,5.85929,5.85972,5.85873,5.85889,11000000.0
2008-11-28 23:32:00,5.86018,5.86071,5.85931,5.86005,16000000.0
2008-11-28 23:33:00,5.86023,5.86023,5.85858,5.85858,12000000.0
2008-11-28 23:34:00,5.85937,5.86111,5.85927,5.85932,13000000.0
2008-11-28 23:35:00,5.85845,5.8611,5.85843,5.86046,9000000.0
2008-11-28 23:36:00,5.86146,5.86146,5.85916,5.85916,9000000.0
2008-11-28 23:37:00,5.85944,5.85989,5.85885,5.85885,14000000.0
2008-11-28 23:38:00,5.86015,5.86035,5.86015,5.86035,13000000.0
2008-11-28 23:39:00,5.8602,5.86065,5.85955,5.86065,17000000.0
2008-11-28 23:40:00,5.86035,5.86035,5.85923,5.85963,12000000.0
2008-11-28 23:41:00,5.85993,5.86023,5.85909,5.85909,17000000.0
2008-11-28 23:42:00,5.86073,5.86142,5.86015,5.86098,22000000.0
2008-11-28 23:43:00,5.86073,5.86358,5.86073,5.86284,15000000.0
2008-11-28 23:44:00,5.86214,5.86352,5.86214,5.86272,14000000.0
2008-11-28 23:45:00,5.86338,5.86347,5.86224,5.86281,20000000.0
2008-11-28 23:46:00,5.86171,5.86288,5.86069,5.8607,14000000.0
2008-11-28 23:47:00,5.86139,5.86247,5.86139,5.86169,10000000.0
2008-11-28 23:48:00,5.86246,5.86283,5.86073,5.86073,18000000.0
2008-11-28 23:49:00,5.86116,5.86203,5.86098,5.86203,14000000.0
2008-11-28 23:50:00,5.86256,5.8627,5.86111,5.8627,13000000.0
2008-11-28 23:51:00,5.86248,5.86248,5.86104,5.86104,8000000.0
2008-11-28 23:52:00,5.86205,5.86292,5.86132,5.86191,16000000.0
2008-11-28 23:53:00,5.86232,5.86292,5.86173,5.86292,18000000.0
2008-11-28 23:54:00,5.86249,5.8632,5.86143,5.86179,12000000.0
2008-11-28 23:55:00,5.86087,5.86209,5.86074,5.86097,19000000.0
2008-11-28 23:56:00,5.86089,5.86137,5.85924,5.8593,14000000.0
2008-11-28 23:57:00,5.86062,5.86062,5.85839,5.8603,16000000.0
2008-11-28 23:58:00,5.86081,5.86107,5.85995,5.86024,13000000.0
2008-11-28 23:59:00,5.8597,5.86275,5.8597,5.86211,14000000.0
2008-12-01 02:00:00,5.87502,5.8752,5.87492,5.87492,11000000.0
2008-12-01 02:01:00,5.87258,5.87266,5.87188,5.87216,11000000.0
2008-12-01 02:02:00,5.87229,5.87578,5.87091,5.87525,13000000.0
2008-12-01 02:03:00,5.87823,5.87987,5.87684,5.87987,8000000.0
2008-12-01 02:04:00,5.87956,5.88032,5.87838,5.87889,18000000.0
2008-12-01 02:05:00,5.87866,5.87924,5.87757,5.87816,14000000.0
2008-12-01 02:06:00,5.87918,5.87966,5.87796,5.8786,18000000.0
2008-12-01 02:07:00,5.87775,5.87831,5.87714,5.87831,12000000.0
2008-12-01 02:08:00,5.87785,5.87855,5.87664,5.87719,12000000.0
2008-12-01 02:09:00,5.8771,5.87786,5.87691,5.87698,11000000.0
2008-12-01 02:10:00,5.87814,5.87814,5.87709,5.87806,10000000.0
2008-12-01 02:11:00,5.87665,5.87745,5.87541,5.87736,16000000.0
2008-12-01 02:12:00,5.877,5.87719,5.87558,5.87684,17000000.0
2008-12-01 02:13:00,5.87573,5.87595,5.87467,5.87526,9000000.0
2008-12-01 02:14:00,5.87439,5.87439,5.87296,5.8742,16000000.0
2008-12-01 02:15:00,5.87327,5.87562,5.87321,5.87521,15000000.0
2008-12-01 02:16:00,5.87598,5.87598,5.87453,5.87453,16000000.0
2008-12-01 02:17:00,5.87562,5.87616,5.87352,5.87428,14000000.0
2008-12-01 02:18:00,5.87446,5.87503,5.87276,5.87368,16000000.0
2008-12-01 02:19:00,5.87362,5.8754,5.87332,5.87519,11000000.0
2008-12-01 02:20:00,5.87535,5.87551,5.87407,5.87519,10000000.0
2008-12-01 02:21:00,5.87548,5.87819,5.87485,5.87741,18000000.0
2008-12-01 02:22:00,5.87773,5.87854,5.87713,5.87765,15000000.0
2008-12-01 02:23:00,5.87802,5.87851,5.87686,5.87834,16000000.0
2008-12-01 02:24:00,5.8785,5.8785,5.87683,5.87741,12000000.0
2008-12-01 02:25:00,5.87785,5.87785,5.87606,5.87618,18000000.0
2008-12-01 02:26:00,5.87561,5.87591,5.87493,5.87493,8000000.0
2008-12-01 02:27:00,5.87542,5.87542,5.87247,5.87379,12000000.0
2008-12-01 02:28:00,5.87354,5.87474,5.87309,5.87424,15000000.0
2008-12-01 02:29:00,5.87453,5.8773,5.87362,5.8767,15000000.0
2008-12-01 02:30:00,5.87689,5.87905,5.87683,5.87797,19000000.0
2008-12-01 02:31:00,5.87902,5.87968,5.87771,5.87858,13000000.0
2008-12-01 02:32:00,5.87953,5.88165,5.87903,5.88054,17000000.0
2008-12-01 02:33:00,5.88146,5.88173,5.88002,5.88005,10000000.0
2008-12-01 02:34:00,5.88089,5.88137,5.88029,5.88052,11000000.0
2008-12-01 02:35:00,5.88043,5.88052,5.87921,5.88047,14000000.0
2008-12-01 02:36:00,5.8792,5.88067,5.87869,5.88002,13000000.0
2008-12-01 02:37:00,5.87864,5.87933,5.87846,5.87887,9000000.0
2008-12-01 02:38:00,5.87882,5.87974,5.87781,5.87852,12000000.0
2008-12-01 02:39:00,5.87807,5.87859,5.87685,5.87754,11000000.0
2008-12-01 02:40:00,5.87693,5.87787,5.87411,5.87477,19000000.0
2008-12-01 02:41:00,5.87512,5.87729,5.8729,5.8729,12000000.0
2008-12-01 02:42:00,5.87373,5.87471,5.87305,5.87343,11000000.0
2008-12-01 02:43:00,5.87444,5.87585,5.87343,5.87421,12000000.0
2008-12-01 02:44:00,5.8753,5.87569,5.87433,5.87521,9000000.0
2008-12-01 02:45:00,5.87556,5.87624,5.87493,5.87592,13000000.0
2008-12-01 02:46:00,5.87596,5.87603,5.8752,5.87595,11000000.0
2008-12-01 02:47:00,5.87638,5.87667,5.87559,5.87627,10000000.0
2008-12-01 02:48:00,5.87628,5.87646,5.87506,5.87506,11000000.0
2008-12-01 02:49:00,5.87587,5.87614,5.87555,5.87577,10000000.0
2008-12-01 02:50:00,5.87631,5.87631,5.87517,5.87596,17000000.0
2008-12-01 02:51:00,5.87713,5.87713,5.8757,5.8764,15000000.0
2008-12-01 02:52:00,5.87658,5.87658,5.87486,5.87486,13000000.0
2008-12-01 02:53:00,5.8746,5.87616,5.87446,5.87564,12000000.0
2008-12-01 02:54:00,5.87672,5.88047,5.87595,5.88047,13000000.0
2008-12-01 02:55:00,5.88113,5.88113,5.87746,5.87832,13000000.0
2008-12-01 02:56:00,5.87768,5.87852,5.87707,5.87794,13000000.0
2008-12-01 02:57:00,5.87822,5.87843,5.877,5.877,10000000.0
2008-12-01 02:58:00,5.87733,5.87733,5.87548,5.87669,15000000.0
2008-12-01 02:59:00,5.87684,5.87731,5.876,5.87613,12000000.0
2008-12-01 03:00:00,5.87633,5.87849,5.87633,5.87849,17000000.0
2008-12-01 03:01:00,5.87897,5.87941,5.87836,5.87882,9000000.0
2008-12-01 03:02:00,5.87845,5.8799,5.87812,5.87943,15000000.0
2008-12-01 03:03:00,5.8796,5.87992,5.87847,5.87847,14000000.0
2008-12-01 03:04:00,5.87978,5.88008,5.87828,5.87931,11000000.0
2008-12-01 03:05:00,5.87853,5.87894,5.87809,5.87848,12000000.0
2008-12-01 03:06:00,5.87815,5.87943,5.87803,5.87841,12000000.0
2008-12-01 03:07:00,5.87852,5.87852,5.8769,5.87697,18000000.0
2008-12-01 03:08:00,5.87567,5.87658,5.87537,5.87575,9000000.0
2008-12-01 03:09:00,5.87624,5.87694,5.87565,5.87573,9000000.0
2008-12-01 03:10:00,5.87712,5.87771,5.87649,5.87661,11000000.0
2008-12-01 03:11:00,5.87619,5.87691,5.87464,5.87608,16000000.0
2008-12-01 03:12:00,5.87786,5.87889,5.87626,5.87842,8000000.0
2008-12-01 03:13:00,5.87835,5.87942,5.87794,5.87942,12000000.0
2008-12-01 03:14:00,5.88029,5.88097,5.87945,5.88014,16000000.0
2008-12-01 03:15:00,5.88272,5.8873,5.88083,5.8873,10000000.0
2008-12-01 03:16:00,5.88936,5.88948,5.88475,5.88876,16000000.0
2008-12-01 03:17:00,5.88868,5.89038,5.88737,5.88934,16000000.0
2008-12-01 03:18:00,5.88861,5.88978,5.88805,5.88846,9000000.0
2008-12-01 03:19:00,5.88871,5.89077,5.8881,5.89056,10000000.0
2008-12-01 03:20:00,5.89105,5.89255,5.88939,5.89255,20000000.0
2008-12-01 03:21:00,5.89375,5.89461,5.89048,5.89363,18000000.0
2008-12-01 03:22:00,5.89344,5.89451,5.89044,5.89224,15000000.0
2008-12-01 03:23:00,5.89263,5.89263,5.88948,5.89185,15000000.0
2008-12-01 03:24:00,5.89118,5.8925,5.89118,5.89196,12000000.0
2008-12-01 03:25:00,5.89143,5.89212,5.89041,5.89096,15000000.0
2008-12-01 03:26:00,5.89074,5.89111,5.88729,5.88781,19000000.0
2008-12-01 03:27:00,5.8882,5.88888,5.88739,5.88877,8000000.0
2008-12-01 03:28:00,5.88832,5.88919,5.88786,5.88794,13000000.0
2008-12-01 03:29:00,5.88958,5.89174,5.8894,5.89174,9000000.0
2008-12-01 03:30:00,5.8916,5.89226,5.89057,5.89195,17000000.0
2008-12-01 03:31:00,5.89074,5.89184,5.89042,5.89184,7000000.0
2008-12-01 03:32:00,5.89145,5.89145,5.88897,5.88897,15000000.0
2008-12-01 03:33:00,5.88917,5.88917,5.88739,5.88739,14000000.0
2008-12-01 03:34:00,5.88785,5.88838,5.88679,5.88725,13000000.0
2008-12-01 03:35:00,5.88621,5.88666,5.88288,5.8834,9000000.0
2008-12-01 03:36:00,5.8818,5.88447,5.87988,5.88165,13000000.0
2008-12-01 03:37:00,5.88273,5.88273,5.8814,5.88233,13000000.0
2008-12-01 03:38:00,5.88268,5.88268,5.88051,5.88233,14000000.0
2008-12-01 03:39:00,5.88227,5.88385,5.88194,5.88385,11000000.0
2008-12-01 03:40:00,5.88413,5.886,5.88249,5.88377,12000000.0
2008-12-01 03:41:00,5.8827,5.8841,5.88213,5.88356,19000000.0
2008-12-01 03:42:00,5.88392,5.88436,5.88289,5.88315,10000000.0
2008-12-01 03:43:00,5.88287,5.88348,5.88155,5.88155,12000000.0
2008-12-01 03:44:00,5.88246,5.88353,5.88178,5.8834,12000000.0
2008-12-01 03:45:00,5.88309,5.88355,5.88211,5.88257,14000000.0
2008-12-01 03:46:00,5.88336,5.8838,5.88226,5.88318,13000000.0
2008-12-01 03:47:00,5.88385,5.8846,5.88277,5.8846,9000000.0
2008-12-01 03:48:00,5.88436,5.88436,5.88331,5.88364,8000000.0
2008-12-01 03:49:00,5.88425,5.88532,5.88366,5.88494,19000000.0
2008-12-01 03:50:00,5.88577,5.88733,5.88532,5.88634,12000000.0
2008-12-01 03:51:00,5.8862,5.8864,5.88433,5.88433,15000000.0
2008-12-01 03:52:00,5.88463,5.88489,5.8834,5.8839,11000000.0
2008-12-01 03:53:00,5.88321,5.88321,5.8802,5.88085,12000000.0
2008-12-01 03:54:00,5.88087,5.88126,5.88052,5.88087,12000000.0
2008-12-01 03:55:00,5.88224,5.88345,5.88078,5.88126,12000000.0
2008-12-01 03:56:00,5.88165,5.88261,5.88032,5.88042,14000000.0
2008-12-01 03:57:00,5.87924,5.8798,5.87636,5.87636,15000000.0
2008-12-01 03:58:00,5.87671,5.8781,5.876,5.87659,12000000.0
2008-12-01 03:59:00,5.87648,5.87748,5.87594,5.87594,17000000.0
2008-12-01 04:00:00,5.87691,5.87827,5.87691,5.87702,14000000.0
2008-12-01 04:01:00,5.87907,5.87947,5.87795,5.87881,13000000.0
2008-12-01 04:02:00,5.87912,5.87958,5.87847,5.8791,16000000.0
2008-12-01 04:03:00,5.87855,5.87975,5.87849,5.87849,14000000.0
2008-12-01 04:04:00,5.87932,5.87943,5.87735,5.87735,19000000.0
2008-12-01 04:05:00,5.87797,5.87865,5.87755,5.87813,12000000.0
2008-12-01 04:06:00,5.87791,5.87838,5.87687,5.87687,18000000.0
2008-12-01 04:07:00,5.87844,5.87934,5.87732,5.87843,16000000.0
2008-12-01 04:08:00,5.87879,5.87974,5.87845,5.87955,8000000.0
2008-12-01 04:09:00,5.87887,5.87977,5.87887,5.87931,13000000.0
2008-12-01 04:10:00,5.87967,5.87967,5.87816,5.87839,14000000.0
2008-12-01 04:11:00,5.87951,5.87951,5.87745,5.87745,18000000.0
2008-12-01 04:12:00,5.87872,5.87887,5.8772,5.8772,10000000.0
2008-12-01 04:13:00,5.87757,5.87757,5.8761,5.87658,14000000.0
2008-12-01 04:14:00,5.87669,5.87678,5.87336,5.8745,20000000.0
2008-12-01 04:15:00,5.87494,5.87573,5.87381,5.87388,14000000.0
2008-12-01 04:16:00,5.87505,5.87597,5.87425,5.87532,15000000.0
2008-12-01 04:17:00,5.87571,5.87733,5.87528,5.87733,22000000.0
2008-12-01 04:18:00,5.87809,5.87836,5.87696,5.87836,17000000.0
2008-12-01 04:19:00,5.87791,5.878,5.87635,5.87781,12000000.0
2008-12-01 04:20:00,5.87788,5.87788,5.87542,5.87619,17000000.0
2008-12-01 04:21:00,5.87689,5.87749,5.87551,5.87749,13000000.0
2008-12-01 04:22:00,5.8773,5.8773,5.876,5.87664,14000000.0
2008-12-01 04:23:00,5.87742,5.87742,5.87648,5.87704,9000000.0
2008-12-01 04:24:00,5.87779,5.87784,5.87583,5.87654,9000000.0
2008-12-01 04:25:00,5.87715,5.87718,5.87617,5.87617,13000000.0
2008-12-01 04:26:00,5.87656,5.8774,5.87635,5.87635,12000000.0
2008-12-01 04:27:00,5.87739,5.87775,5.87665,5.87724,16000000.0
2008-12-01 04:28:00,5.87721,5.87815,5.87709,5.87801,11000000.0
2008-12-01 04:29:00,5.87719,5.87772,5.87467,5.8762,20000000.0
2008-12-01 04:30:00,5.87578,5.87714,5.8741,5.87615,16000000.0
2008-12-01 04:31:00,5.8758,5.87686,5.87505,5.87628,12000000.0
2008-12-01 04:32:00,5.87679,5.87717,5.87583,5.87616,11000000.0
2008-12-01 04:33:00,5.87658,5.8769,5.87599,5.87599,14000000.0
2008-12-01 04:34:00,5.87676,5.87775,5.87595,5.87679,11000000.0
2008-12-01 04:35:00,5.87761,5.87833,5.87656,5.87656,14000000.0
2008-12-01 04:36:00,5.87722,5.87734,5.87591,5.87591,11000000.0
2008-12-01 04:37:00,5.87655,5.87715,5.87558,5.87593,15000000.0
2008-12-01 04:38:00,5.87556,5.87684,5.87543,5.87626,7000000.0
2008-12-01 04:39:00,5.87605,5.8771,5.87495,5.87635,19000000.0
2008-12-01 04:40:00,5.87599,5.87605,5.87496,5.87555,14000000.0
2008-12-01 04:41:00,5.8744,5.8744,5.87155,5.87337,12000000.0
2008-12-01 04:42:00,5.87309,5.87368,5.87249,5.87368,11000000.0
2008-12-01 04:43:00,5.8747,5.87488,5.87362,5.87444,15000000.0
2008-12-01 04:44:00,5.87378,5.87446,5.87259,5.87302,13000000.0
2008-12-01 04:45:00,5.87256,5.87392,5.87143,5.87151,19000000.0
2008-12-01 04:46:00,5.87094,5.87183,5.87005,5.87114,14000000.0
2008-12-01 04:47:00,5.87095,5.87095,5.87016,5.87054,7000000.0
2008-12-01 04:48:00,5.86981,5.87235,5.86981,5.87198,14000000.0
2008-12-01 04:49:00,5.8725,5.87486,5.8725,5.87344,12000000.0
2008-12-01 04:50:00,5.87298,5.87352,5.87231,5.87294,9000000.0
2008-12-01 04:51:00,5.87268,5.8746,5.87268,5.8746,16000000.0
2008-12-01 04:52:00,5.87419,5.8752,5.87357,5.87376,14000000.0
2008-12-01 04:53:00,5.87649,5.87723,5.87496,5.8759,12000000.0
2008-12-01 04:54:00,5.87563,5.8759,5.87509,5.87527,9000000.0
2008-12-01 04:55:00,5.8746,5.87577,5.87341,5.87438,19000000.0
2008-12-01 04:56:00,5.8731,5.8744,5.87265,5.87406,17000000.0
2008-12-01 04:57:00,5.87381,5.87556,5.87293,5.87474,15000000.0
2008-12-01 04:58:00,5.87476,5.87534,5.87454,5.87473,7000000.0
2008-12-01 04:59:00,5.87555,5.87574,5.87507,5.87545,10000000.0
2008-12-01 05:00:00,5.87582,5.87582,5.87406,5.87494,19000000.0
2008-12-01 05:01:00,5.87515,5.87515,5.8749,5.87512,8000000.0
2008-12-01 05:02:00,5.87535,5.87557,5.87479,5.87479,8000000.0
2008-12-01 05:03:00,5.87546,5.87546,5.87421,5.87458,13000000.0
2008-12-01 05:04:00,5.8741,5.87548,5.87391,5.8744,16000000.0
2008-12-01 05:05:00,5.87381,5.8747,5.87344,5.87394,17000000.0
2008-12-01 05:06:00,5.87363,5.87422,5.87259,5.87295,15000000.0
2008-12-01 05:07:00,5.87223,5.87383,5.8716,5.8724,9000000.0
2008-12-01 05:08:00,5.87317,5.87445,5.87233,5.8736,14000000.0
2008-12-01 05:09:00,5.87424,5.87429,5.87249,5.87315,15000000.0
2008-12-01 05:10:00,5.8739,5.8739,5.8733,5.87356,13000000.0
2008-12-01 05:11:00,5.87392,5.87422,5.87302,5.87416,13000000.0
2008-12-01 05:12:00,5.8737,5.8737,5.87229,5.87343,15000000.0
2008-12-01 05:13:00,5.87314,5.87314,5.87164,5.87189,14000000.0
2008-12-01 05:14:00,5.87267,5.87267,5.87093,5.87193,13000000.0
2008-12-01 05:15:00,5.87256,5.87325,5.87065,5.87153,15000000.0
2008-12-01 05:16:00,5.87307,5.87307,5.87155,5.87155,12000000.0
2008-12-01 05:17:00,5.87326,5.87326,5.87161,5.87233,13000000.0
2008-12-01 05:18:00,5.87281,5.87281,5.8714,5.87158,14000000.0
2008-12-01 05:19:00,5.87205,5.87225,5.87205,5.87225,9000000.0
2008-12-01 05:20:00,5.87239,5.87284,5.87143,5.8715,12000000.0
2008-12-01 05:21:00,5.87263,5.87286,5.87158,5.87286,9000000.0
2008-12-01 05:22:00,5.87287,5.87287,5.87108,5.87153,13000000.0
2008-12-01 05:23:00,5.87217,5.87308,5.87196,5.87272,9000000.0
2008-12-01 05:24:00,5.87254,5.87338,5.87194,5.87194,13000000.0
2008-12-01 05:25:00,5.87209,5.87209,5.87114,5.87114,10000000.0
2008-12-01 05:26:00,5.87177,5.87262,5.87153,5.87262,11000000.0
2008-12-01 05:27:00,5.87258,5.87278,5.87155,5.87278,20000000.0
2008-12-01 05:28:00,5.8723,5.87243,5.87081,5.87081,11000000.0
2008-12-01 05:29:00,5.8724,5.87248,5.87147,5.87209,8000000.0
2008-12-01 05:30:00,5.87217,5.87303,5.87122,5.87181,13000000.0
2008-12-01 05:31:00,5.87176,5.87227,5.87107,5.87146,12000000.0
2008-12-01 05:32:00,5.87281,5.87365,5.87177,5.87282,14000000.0
2008-12-01 05:33:00,5.87395,5.87552,5.87367,5.87526,10000000.0
2008-12-01 05:34:00,5.87494,5.87604,5.87463,5.87486,14000000.0
2008-12-01 05:35:00,5.87555,5.87555,5.8744,5.87504,16000000.0
2008-12-01 05:36:00,5.87499,5.87519,5.87458,5.87492,11000000.0
2008-12-01 05:37:00,5.87517,5.876,5.87432,5.8759,14000000.0
2008-12-01 05:38:00,5.87601,5.87795,5.87567,5.87795,12000000.0
2008-12-01 05:39:00,5.87776,5.87793,5.87632,5.87744,16000000.0
2008-12-01 05:40:00,5.87655,5.87876,5.87655,5.87714,15000000.0
2008-12-01 05:41:00,5.87674,5.87695,5.87541,5.87541,11000000.0
2008-12-01 05:42:00,5.87454,5.87608,5.87449,5.87505,20000000.0
2008-12-01 05:43:00,5.87472,5.87697,5.87472,5.87683,13000000.0
2008-12-01 05:44:00,5.87494,5.87656,5.87494,5.8754,10000000.0
2008-12-01 05:45:00,5.87612,5.87612,5.87508,5.87508,9000000.0
2008-12-01 05:46:00,5.87479,5.8755,5.87361,5.87481,24000000.0
2008-12-01 05:47:00,5.87469,5.87515,5.87375,5.87443,16000000.0
2008-12-01 05:48:00,5.87415,5.87481,5.87364,5.87364,8000000.0
2008-12-01 05:49:00,5.87412,5.87472,5.87385,5.87415,7000000.0
2008-12-01 05:50:00,5.87359,5.875,5.87342,5.87396,11000000.0
2008-12-01 05:51:00,5.87371,5.8745,5.87351,5.87369,18000000.0
2008-12-01 05:52:00,5.87498,5.87498,5.87381,5.87381,9000000.0
2008-12-01 05:53:00,5.87371,5.87539,5.87371,5.87448,15000000.0
2008-12-01 05:54:00,5.87377,5.87487,5.87377,5.8741,14000000.0
2008-12-01 05:55:00,5.8743,5.87472,5.8738,5.87414,15000000.0
2008-12-01 05:56:00,5.87435,5.8744,5.87411,5.87434,23000000.0
2008-12-01 05:57:00,5.87414,5.87437,5.87412,5.87429,17000000.0
2008-12-01 05:58:00,5.87395,5.87415,5.87395,5.87415,11000000.0
2008-12-01 05:59:00,5.87398,5.87439,5.87356,5.87399,13000000.0
2008-12-01 06:00:00,5.87463,5.87463,5.87328,5.87361,18000000.0
2008-12-01 06:01:00,5.87428,5.87428,5.87311,5.87387,9000000.0
2008-12-01 06:02:00,5.87413,5.8742,5.87338,5.87407,16000000.0
2008-12-01 06:03:00,5.87369,5.87417,5.87267,5.87306,12000000.0
2008-12-01 06:04:00,5.8733,5.8733,5.87279,5.87306,17000000.0
2008-12-01 06:05:00,5.87378,5.87385,5.87365,5.87378,11000000.0
2008-12-01 06:06:00,5.87381,5.87397,5.87369,5.87379,14000000.0
2008-12-01 06:07:00,5.87325,5.87325,5.87178,5.87227,13000000.0
2008-12-01 06:08:00,5.87366,5.87366,5.87296,5.87296,13000000.0
2008-12-01 06:09:00,5.87258,5.87258,5.87037,5.87163,11000000.0
2008-12-01 06:10:00,5.87215,5.87348,5.87156,5.87223,8000000.0
2008-12-01 06:11:00,5.8723,5.87312,5.87146,5.87287,17000000.0
2008-12-01 06:12:00,5.87204,5.87272,5.87133,5.87174,13000000.0
2008-12-01 06:13:00,5.87155,5.87211,5.87122,5.87198,13000000.0
2008-12-01 06:14:00,5.87286,5.87295,5.87096,5.87185,11000000.0
2008-12-01 06:15:00,5.87314,5.87314,5.87144,5.87215,16000000.0
2008-12-01 06:16:00,5.8723,5.87297,5.87151,5.87297,13000000.0
2008-12-01 06:17:00,5.87287,5.87311,5.87199,5.87311,18000000.0
2008-12-01 06:18:00,5.87303,5.87399,5.87237,5.87392,11000000.0
2008-12-01 06:19:00,5.87309,5.87451,5.87309,5.87404,7000000.0
2008-12-01 06:20:00,5.87435,5.87435,5.87219,5.87355,17000000.0
2008-12-01 06:21:00,5.87248,5.8735,5.87212,5.87215,13000000.0
2008-12-01 06:22:00,5.87345,5.87389,5.87266,5.87266,19000000.0
2008-12-01 06:23:00,5.87415,5.8762,5.87367,5.87384,19000000.0
2008-12-01 06:24:00,5.87435,5.87435,5.8724,5.8724,20000000.0
2008-12-01 06:25:00,5.87347,5.87347,5.87263,5.87263,8000000.0
2008-12-01 06:26:00,5.87276,5.87342,5.87201,5.8727,19000000.0
2008-12-01 06:27:00,5.87394,5.87485,5.87324,5.87416,12000000.0
2008-12-01 06:28:00,5.87415,5.87426,5.87357,5.87378,10000000.0
2008-12-01 06:29:00,5.87254,5.87364,5.87075,5.87075,10000000.0
2008-12-01 06:30:00,5.87102,5.87239,5.86929,5.87012,12000000.0
2008-12-01 06:31:00,5.87275,5.87275,5.87053,5.87058,15000000.0
2008-12-01 06:32:00,5.87142,5.87221,5.87023,5.87221,11000000.0
2008-12-01 06:33:00,5.87232,5.8738,5.87232,5.87379,13000000.0
2008-12-01 06:34:00,5.8732,5.8732,5.87201,5.87201,7000000.0
2008-12-01 06:35:00,5.87352,5.87352,5.87124,5.87124,11000000.0
2008-12-01 06:36:00,5.87223,5.87271,5.87205,5.8724,7000000.0
2008-12-01 06:37:00,5.87175,5.87304,5.87175,5.87243,9000000.0
2008-12-01 06:38:00,5.87267,5.87267,5.87099,5.8716,11000000.0
2008-12-01 06:39:00,5.87143,5.87143,5.86669,5.86679,14000000.0
2008-12-01 06:40:00,5.86519,5.86631,5.86418,5.86488,12000000.0
2008-12-01 06:41:00,5.86388,5.8645,5.86157,5.86382,17000000.0
2008-12-01 06:42:00,5.86535,5.86677,5.86495,5.8665,13000000.0
2008-12-01 06:43:00,5.86551,5.86649,5.86463,5.86544,11000000.0
2008-12-01 06:44:00,5.86538,5.86538,5.8632,5.86321,15000000.0
2008-12-01 06:45:00,5.86374,5.86604,5.86374,5.86519,10000000.0
2008-12-01 06:46:00,5.86634,5.86645,5.86503,5.86544,14000000.0
2008-12-01 06:47:00,5.86518,5.8658,5.86364,5.8658,10000000.0
2008-12-01 06:48:00,5.86596,5.86852,5.86558,5.86558,13000000.0
2008-12-01 06:49:00,5.86654,5.86721,5.86521,5.8667,15000000.0
2008-12-01 06:50:00,5.86595,5.86678,5.86525,5.86604,16000000.0
2008-12-01 06:51:00,5.86551,5.86721,5.86518,5.86585,14000000.0
2008-12-01 06:52:00,5.86536,5.86579,5.86504,5.86559,10000000.0
2008-12-01 06:53:00,5.86552,5.86552,5.86333,5.8637,12000000.0
2008-12-01 06:54:00,5.86399,5.86682,5.86384,5.86524,14000000.0
2008-12-01 06:55:00,5.86459,5.8661,5.86459,5.86512,18000000.0
2008-12-01 06:56:00,5.86579,5.86627,5.86439,5.86496,19000000.0
2008-12-01 06:57:00,5.86413,5.86547,5.86413,5.8651,8000000.0
2008-12-01 06:58:00,5.86412,5.86606,5.86412,5.86498,10000000.0
2008-12-01 06:59:00,5.86525,5.86687,5.86496,5.8651,17000000.0
2008-12-01 07:00:00,5.86584,5.86707,5.86569,5.86694,11000000.0
2008-12-01 07:01:00,5.86531,5.86643,5.86466,5.86583,11000000.0
2008-12-01 07:02:00,5.8652,5.86526,5.86312,5.86415,13000000.0
2008-12-01 07:03:00,5.86453,5.86476,5.86349,5.86398,12000000.0
2008-12-01 07:04:00,5.86511,5.86511,5.8631,5.86367,18000000.0
2008-12-01 07:05:00,5.86353,5.86481,5.86353,5.86481,12000000.0
2008-12-01 07:06:00,5.86409,5.86439,5.86248,5.86248,15000000.0
2008-12-01 07:07:00,5.86202,5.86472,5.86202,5.86385,11000000.0
2008-12-01 07:08:00,5.86333,5.86428,5.86329,5.864,9000000.0
2008-12-01 07:09:00,5.86402,5.86436,5.86269,5.86329,15000000.0
2008-12-01 07:10:00,5.86386,5.86386,5.86226,5.86242,19000000.0
2008-12-01 07:11:00,5.86466,5.8656,5.8636,5.86486,9000000.0
2008-12-01 07:12:00,5.86461,5.86592,5.8642,5.86493,12000000.0
2008-12-01 07:13:00,5.86597,5.86665,5.86516,5.8664,19000000.0
2008-12-01 07:14:00,5.86588,5.86684,5.86588,5.86658,8000000.0
2008-12-01 07:15:00,5.86676,5.8678,5.86644,5.86728,16000000.0
2008-12-01 07:16:00,5.86786,5.86853,5.8669,5.86799,18000000.0
2008-12-01 07:17:00,5.86741,5.86853,5.86694,5.86771,22000000.0
2008-12-01 07:18:00,5.86771,5.86803,5.86615,5.86677,16000000.0
2008-12-01 07:19:00,5.86667,5.86742,5.86667,5.86742,17000000.0
2008-12-01 07:20:00,5.86898,5.86898,5.86712,5.86827,14000000.0
2008-12-01 07:21:00,5.868,5.868,5.86631,5.86631,16000000.0
2008-12-01 07:22:00,5.86727,5.86727,5.86608,5.86687,14000000.0
2008-12-01 07:23:00,5.86634,5.86762,5.86634,5.86682,17000000.0
2008-12-01 07:24:00,5.86573,5.86681,5.8654,5.86589,9000000.0
2008-12-01 07:25:00,5.86575,5.86575,5.86243,5.86321,13000000.0
2008-12-01 07:26:00,5.86336,5.86459,5.86336,5.86406,13000000.0
2008-12-01 07:27:00,5.86451,5.86517,5.86418,5.86487,7000000.0
2008-12-01 07:28:00,5.86467,5.86513,5.86386,5.86496,18000000.0
2008-12-01 07:29:00,5.86448,5.86582,5.86383,5.86582,8000000.0
2008-12-01 07:30:00,5.86761,5.86866,5.86582,5.86721,16000000.0
2008-12-01 07:31:00,5.86977,5.87161,5.86874,5.87,15000000.0
2008-12-01 07:32:00,5.87024,5.87159,5.86906,5.87157,13000000.0
2008-12-01 07:33:00,5.87217,5.87217,5.87008,5.87088,8000000.0
2008-12-01 07:34:00,5.87089,5.87097,5.8697,5.86984,11000000.0
2008-12-01 07:35:00,5.87006,5.87006,5.86579,5.86764,16000000.0
2008-12-01 07:36:00,5.86587,5.86778,5.86587,5.86772,11000000.0
2008-12-01 07:37:00,5.86806,5.86882,5.86696,5.86768,17000000.0
2008-12-01 07:38:00,5.86776,5.86786,5.86587,5.86592,9000000.0
2008-12-01 07:39:00,5.86574,5.8661,5.86398,5.86482,12000000.0
2008-12-01 07:40:00,5.86496,5.86543,5.86394,5.86516,14000000.0
2008-12-01 07:41:00,5.86477,5.86554,5.86477,5.86532,14000000.0
2008-12-01 07:42:00,5.86535,5.86683,5.86535,5.86683,8000000.0
2008-12-01 07:43:00,5.86664,5.86664,5.8646,5.86515,15000000.0
2008-12-01 07:44:00,5.8656,5.8656,5.8639,5.86448,13000000.0
2008-12-01 07:45:00,5.86422,5.86566,5.86402,5.86566,19000000.0
2008-12-01 07:46:00,5.86493,5.86604,5.86493,5.8654,11000000.0
2008-12-01 07:47:00,5.86611,5.86634,5.86511,5.86535,16000000.0
2008-12-01 07:48:00,5.86676,5.86676,5.86421,5.86489,9000000.0
2008-12-01 07:49:00,5.86462,5.86462,5.86324,5.86327,11000000.0
2008-12-01 07:50:00,5.86389,5.86389,5.86315,5.86377,11000000.0
2008-12-01 07:51:00,5.86477,5.86477,5.86319,5.86396,13000000.0
2008-12-01 07:52:00,5.86394,5.86554,5.86394,5.86531,14000000.0
2008-12-01 07:53:00,5.86462,5.86601,5.86452,5.86475,10000000.0
2008-12-01 07:54:00,5.86561,5.86684,5.86488,5.86555,17000000.0
2008-12-01 07:55:00,5.86445,5.86627,5.86445,5.86591,10000000.0
2008-12-01 07:56:00,5.86632,5.86661,5.86566,5.86599,11000000.0
2008-12-01 07:57:00,5.86676,5.86693,5.86521,5.86525,11000000.0
2008-12-01 07:58:00,5.8645,5.86634,5.86308,5.86474,24000000.0
2008-12-01 07:59:00,5.8637,5.86473,5.86216,5.86216,11000000.0
2008-12-01 08:00:00,5.86115,5.86315,5.86111,5.86231,14000000.0
2008-12-01 08:01:00,5.86294,5.86368,5.86231,5.86276,15000000.0
2008-12-01 08:02:00,5.86322,5.86322,5.86101,5.86101,16000000.0
2008-12-01 08:03:00,5.86212,5.86212,5.8603,5.86054,10000000.0
2008-12-01 08:04:00,5.86036,5.8606,5.85908,5.85908,13000000.0
2008-12-01 08:05:00,5.85898,5.86017,5.85785,5.8589,18000000.0
2008-12-01 08:06:00,5.85793,5.86099,5.85793,5.86099,14000000.0
2008-12-01 08:07:00,5.86104,5.86131,5.85962,5.85989,11000000.0
2008-12-01 08:08:00,5.86121,5.86319,5.86026,5.8625,19000000.0
2008-12-01 08:09:00,5.8629,5.8655,5.8629,5.8655,9000000.0
2008-12-01 08:10:00,5.86395,5.86764,5.86395,5.86572,8000000.0
2008-12-01 08:11:00,5.86576,5.86606,5.86351,5.86378,16000000.0
2008-12-01 08:12:00,5.86435,5.86509,5.86298,5.86509,16000000.0
2008-12-01 08:13:00,5.86388,5.86608,5.86388,5.86514,15000000.0
2008-12-01 08:14:00,5.86389,5.86557,5.86337,5.86498,15000000.0
2008-12-01 08:15:00,5.86572,5.86693,5.86467,5.86638,14000000.0
2008-12-01 08:16:00,5.86655,5.86684,5.86383,5.86519,14000000.0
2008-12-01 08:17:00,5.8654,5.86609,5.86259,5.86306,15000000.0
2008-12-01 08:18:00,5.86417,5.86417,5.86051,5.86251,11000000.0
2008-12-01 08:19:00,5.86235,5.86392,5.86152,5.86336,16000000.0
2008-12-01 08:20:00,5.86405,5.86405,5.86206,5.86303,17000000.0
2008-12-01 08:21:00,5.863,5.86428,5.86242,5.86398,15000000.0
2008-12-01 08:22:00,5.86439,5.86532,5.86218,5.86365,8000000.0
2008-12-01 08:23:00,5.86462,5.86781,5.86402,5.86686,15000000.0
2008-12-01 08:24:00,5.86739,5.86846,5.86663,5.86846,8000000.0
2008-12-01 08:25:00,5.86922,5.86947,5.86792,5.86864,17000000.0
2008-12-01 08:26:00,5.86846,5.86883,5.86648,5.86788,14000000.0
2008-12-01 08:27:00,5.86832,5.86832,5.86709,5.86727,9000000.0
2008-12-01 08:28:00,5.86781,5.86826,5.86691,5.86752,11000000.0
2008-12-01 08:29:00,5.86766,5.86855,5.86715,5.86746,15000000.0
2008-12-01 08:30:00,5.86699,5.86772,5.86655,5.8666,10000000.0
2008-12-01 08:31:00,5.86653,5.8679,5.86627,5.86757,17000000.0
2008-12-01 08:32:00,5.86616,5.86761,5.86571,5.86697,20000000.0
2008-12-01 08:33:00,5.86725,5.86749,5.86658,5.86658,7000000.0
2008-12-01 08:34:00,5.86786,5.86791,5.86682,5.86729,8000000.0
2008-12-01 08:35:00,5.8681,5.86889,5.86621,5.86859,19000000.0
2008-12-01 08:36:00,5.86822,5.86901,5.86785,5.86858,14000000.0
2008-12-01 08:37:00,5.86899,5.86952,5.86841,5.8693,12000000.0
2008-12-01 08:38:00,5.86963,5.87274,5.86907,5.8702,13000000.0
2008-12-01 08:39:00,5.87073,5.87199,5.86861,5.86861,14000000.0
2008-12-01 08:40:00,5.86987,5.8699,5.86755,5.86937,12000000.0
2008-12-01 08:41:00,5.86902,5.8694,5.8681,5.8694,11000000.0
2008-12-01 08:42:00,5.86833,5.87054,5.86833,5.8701,18000000.0
2008-12-01 08:43:00,5.87085,5.87168,5.87044,5.87057,8000000.0
2008-12-01 08:44:00,5.87113,5.87172,5.87038,5.87054,12000000.0
2008-12-01 08:45:00,5.87123,5.87176,5.87014,5.87137,20000000.0
2008-12-01 08:46:00,5.87121,5.87127,5.86981,5.87083,10000000.0
2008-12-01 08:47:00,5.87002,5.87103,5.86968,5.86991,13000000.0
2008-12-01 08:48:00,5.86942,5.8705,5.86792,5.86796,16000000.0
2008-12-01 08:49:00,5.86768,5.8679,5.86707,5.86772,9000000.0
2008-12-01 08:50:00,5.8676,5.86984,5.86746,5.86864,17000000.0
2008-12-01 08:51:00,5.86859,5.86859,5.86709,5.86829,8000000.0
2008-12-01 08:52:00,5.86829,5.86844,5.8671,5.86825,20000000.0
2008-12-01 08:53:00,5.86851,5.86943,5.86732,5.86891,16000000.0
2008-12-01 08:54:00,5.8685,5.86874,5.86712,5.86874,15000000.0
2008-12-01 08:55:00,5.8679,5.86885,5.86703,5.8685,12000000.0
2008-12-01 08:56:00,5.86885,5.86994,5.86796,5.86862,14000000.0
2008-12-01 08:57:00,5.86953,5.86971,5.8688,5.86953,14000000.0
2008-12-01 08:58:00,5.86934,5.86998,5.86879,5.86907,15000000.0
2008-12-01 08:59:00,5.86857,5.87007,5.86834,5.86891,15000000.0
2008-12-01 09:00:00,5.87075,5.87479,5.87044,5.87397,14000000.0
2008-12-01 09:01:00,5.87429,5.87429,5.87331,5.87418,14000000.0
2008-12-01 09:02:00,5.87466,5.87466,5.87258,5.87288,17000000.0
2008-12-01 09:03:00,5.87328,5.87425,5.87232,5.87389,16000000.0
2008-12-01 09:04:00,5.87449,5.87491,5.87362,5.87439,10000000.0
2008-12-01 09:05:00,5.87368,5.87428,5.87221,5.87314,14000000.0
2008-12-01 09:06:00,5.87383,5.8762,5.87285,5.8762,14000000.0
2008-12-01 09:07:00,5.87676,5.87849,5.87676,5.87763,9000000.0
2008-12-01 09:08:00,5.87901,5.87944,5.87761,5.879,17000000.0
2008-12-01 09:09:00,5.87825,5.87877,5.8776,5.87796,9000000.0
2008-12-01 09:10:00,5.87864,5.87893,5.87716,5.87769,12000000.0
2008-12-01 09:11:00,5.87845,5.87849,5.87638,5.87638,15000000.0
2008-12-01 09:12:00,5.87675,5.87675,5.87541,5.87607,14000000.0
2008-12-01 09:13:00,5.8761,5.87651,5.87487,5.8753,12000000.0
2008-12-01 09:14:00,5.87617,5.87617,5.87476,5.87524,13000000.0
2008-12-01 09:15:00,5.87607,5.87607,5.87398,5.87561,13000000.0
2008-12-01 09:16:00,5.87506,5.87526,5.87374,5.87446,10000000.0
2008-12-01 09:17:00,5.87312,5.87495,5.87302,5.87441,14000000.0
2008-12-01 09:18:00,5.87474,5.87495,5.8734,5.87395,16000000.0
2008-12-01 09:19:00,5.87342,5.87476,5.87269,5.87329,14000000.0
2008-12-01 09:20:00,5.87324,5.87369,5.87231,5.87369,11000000.0
2008-12-01 09:21:00,5.873,5.873,5.87102,5.87102,11000000.0
2008-12-01 09:22:00,5.86994,5.8709,5.86891,5.86989,18000000.0
2008-12-01 09:23:00,5.87064,5.87392,5.86801,5.86801,18000000.0
2008-12-01 09:24:00,5.86743,5.86832,5.86684,5.86688,18000000.0
2008-12-01 09:25:00,5.86827,5.86836,5.86619,5.86763,13000000.0
2008-12-01 09:26:00,5.86721,5.86786,5.86626,5.86758,13000000.0
2008-12-01 09:27:00,5.86691,5.86885,5.86691,5.8676,11000000.0
2008-12-01 09:28:00,5.86879,5.87017,5.86838,5.87017,12000000.0
2008-12-01 09:29:00,5.86973,5.86992,5.86851,5.86992,16000000.0
2008-12-01 09:30:00,5.86864,5.86925,5.86845,5.86908,11000000.0
2008-12-01 09:31:00,5.86889,5.86889,5.86518,5.86691,13000000.0
2008-12-01 09:32:00,5.86667,5.86667,5.86295,5.86393,14000000.0
2008-12-01 09:33:00,5.86366,5.86366,5.86111,5.86238,16000000.0
2008-12-01 09:34:00,5.86201,5.86334,5.8616,5.86267,13000000.0
2008-12-01 09:35:00,5.86274,5.86338,5.86227,5.86307,9000000.0
2008-12-01 09:36:00,5.86262,5.86262,5.86098,5.86101,7000000.0
2008-12-01 09:37:00,5.86158,5.86258,5.86121,5.86163,14000000.0
2008-12-01 09:38:00,5.86172,5.86311,5.86139,5.86229,18000000.0
2008-12-01 09:39:00,5.86059,5.86087,5.85856,5.85953,15000000.0
2008-12-01 09:40:00,5.86044,5.86082,5.85893,5.86061,10000000.0
2008-12-01 09:41:00,5.86001,5.86027,5.85653,5.85847,14000000.0
2008-12-01 09:42:00,5.85775,5.86002,5.85737,5.85986,18000000.0
2008-12-01 09:43:00,5.85974,5.86126,5.8591,5.86126,9000000.0
2008-12-01 09:44:00,5.86041,5.86069,5.85906,5.85992,10000000.0
2008-12-01 09:45:00,5.86004,5.86056,5.85875,5.86056,10000000.0
2008-12-01 09:46:00,5.86076,5.86171,5.85942,5.86112,14000000.0
2008-12-01 09:47:00,5.86167,5.86259,5.86105,5.86218,11000000.0
2008-12-01 09:48:00,5.86241,5.86263,5.86048,5.86048,10000000.0
2008-12-01 09:49:00,5.86177,5.86342,5.86125,5.86269,13000000.0
2008-12-01 09:50:00,5.86297,5.86708,5.86297,5.86708,12000000.0
2008-12-01 09:51:00,5.86697,5.86697,5.86439,5.86453,18000000.0
2008-12-01 09:52:00,5.86454,5.86651,5.86433,5.86651,12000000.0
2008-12-01 09:53:00,5.86652,5.86702,5.86512,5.86606,18000000.0
2008-12-01 09:54:00,5.86569,5.86604,5.86403,5.865,13000000.0
2008-12-01 09:55:00,5.8645,5.86545,5.86254,5.86376,14000000.0
2008-12-01 09:56:00,5.86386,5.86444,5.86289,5.86401,16000000.0
2008-12-01 09:57:00,5.86409,5.86638,5.86319,5.86543,17000000.0
2008-12-01 09:58:00,5.86551,5.86639,5.86379,5.86581,18000000.0
2008-12-01 09:59:00,5.86547,5.86606,5.86465,5.86606,7000000.0
2008-12-01 10:00:00,5.86639,5.86658,5.86217,5.86293,13000000.0
2008-12-01 10:01:00,5.86219,5.86219,5.85981,5.86198,15000000.0
2008-12-01 10:02:00,5.86213,5.86315,5.8613,5.86315,10000000.0
2008-12-01 10:03:00,5.86316,5.86356,5.86157,5.86157,15000000.0
2008-12-01 10:04:00,5.86185,5.86222,5.85995,5.85995,13000000.0
2008-12-01 10:05:00,5.86072,5.86416,5.85979,5.86416,16000000.0
2008-12-01 10:06:00,5.86448,5.86615,5.86149,5.86615,16000000.0
2008-12-01 10:07:00,5.86698,5.86756,5.8635,5.86543,24000000.0
2008-12-01 10:08:00,5.86523,5.86679,5.86451,5.86677,13000000.0
2008-12-01 10:09:00,5.86811,5.87188,5.86766,5.86997,17000000.0
2008-12-01 10:10:00,5.87139,5.87234,5.86956,5.87086,14000000.0
2008-12-01 10:11:00,5.87061,5.87181,5.86932,5.87048,14000000.0
2008-12-01 10:12:00,5.86959,5.87022,5.86801,5.87022,9000000.0
2008-12-01 10:13:00,5.86959,5.87216,5.86907,5.87216,13000000.0
2008-12-01 10:14:00,5.87098,5.8719,5.87009,5.87129,10000000.0
2008-12-01 10:15:00,5.87093,5.87462,5.8702,5.87462,19000000.0
2008-12-01 10:16:00,5.87471,5.87493,5.87382,5.8745,11000000.0
2008-12-01 10:17:00,5.87394,5.87494,5.87246,5.87383,13000000.0
2008-12-01 10:18:00,5.87298,5.87382,5.87115,5.87382,21000000.0
2008-12-01 10:19:00,5.8727,5.87638,5.8727,5.87638,12000000.0
2008-12-01 10:20:00,5.87641,5.87828,5.87479,5.87828,8000000.0
2008-12-01 10:21:00,5.87972,5.88309,5.8769,5.88309,17000000.0
2008-12-01 10:22:00,5.88545,5.88866,5.8849,5.88866,15000000.0
2008-12-01 10:23:00,5.88972,5.89302,5.88941,5.89167,11000000.0
2008-12-01 10:24:00,5.89193,5.89245,5.88753,5.88811,13000000.0
2008-12-01 10:25:00,5.88818,5.89014,5.88747,5.89014,14000000.0
2008-12-01 10:26:00,5.88949,5.88993,5.8882,5.88976,10000000.0
2008-12-01 10:27:00,5.88792,5.8907,5.88758,5.88902,9000000.0
2008-12-01 10:28:00,5.88853,5.88918,5.88708,5.88708,11000000.0
2008-12-01 10:29:00,5.88974,5.89286,5.88853,5.89286,19000000.0
2008-12-01 10:30:00,5.89381,5.89381,5.88947,5.8906,11000000.0
2008-12-01 10:31:00,5.89006,5.89197,5.88886,5.88942,15000000.0
2008-12-01 10:32:00,5.8888,5.88952,5.88594,5.88678,9000000.0
2008-12-01 10:33:00,5.88647,5.88968,5.88647,5.88949,16000000.0
2008-12-01 10:34:00,5.88931,5.88931,5.88704,5.88799,11000000.0
2008-12-01 10:35:00,5.8881,5.8892,5.88747,5.88823,9000000.0
2008-12-01 10:36:00,5.88691,5.88801,5.88635,5.88725,13000000.0
2008-12-01 10:37:00,5.88584,5.88607,5.88309,5.88502,14000000.0
2008-12-01 10:38:00,5.88377,5.88429,5.88256,5.88377,7000000.0
2008-12-01 10:39:00,5.88192,5.88384,5.88181,5.88366,12000000.0
2008-12-01 10:40:00,5.88394,5.88505,5.88244,5.8837,17000000.0
2008-12-01 10:41:00,5.88504,5.88506,5.8828,5.8828,15000000.0
2008-12-01 10:42:00,5.88388,5.88509,5.88117,5.88221,13000000.0
2008-12-01 10:43:00,5.88192,5.88467,5.88122,5.88352,15000000.0
2008-12-01 10:44:00,5.88229,5.88263,5.88099,5.88158,11000000.0
2008-12-01 10:45:00,5.88131,5.88173,5.87947,5.88111,17000000.0
2008-12-01 10:46:00,5.88006,5.88046,5.87896,5.87937,9000000.0
2008-12-01 10:47:00,5.87854,5.87951,5.87711,5.87777,9000000.0
2008-12-01 10:48:00,5.87622,5.8779,5.87562,5.87737,11000000.0
2008-12-01 10:49:00,5.87672,5.87672,5.87531,5.8763,11000000.0
2008-12-01 10:50:00,5.87696,5.87696,5.87367,5.87473,16000000.0
2008-12-01 10:51:00,5.87472,5.87628,5.87442,5.87621,21000000.0
2008-12-01 10:52:00,5.8764,5.87693,5.87503,5.87503,8000000.0
2008-12-01 10:53:00,5.87624,5.87713,5.87518,5.87652,12000000.0
2008-12-01 10:54:00,5.87624,5.8774,5.87587,5.87587,16000000.0
2008-12-01 10:55:00,5.87685,5.87685,5.87512,5.87536,13000000.0
2008-12-01 10:56:00,5.87553,5.87619,5.87428,5.87563,16000000.0
2008-12-01 10:57:00,5.87543,5.87546,5.87346,5.87395,10000000.0
2008-12-01 10:58:00,5.87201,5.87274,5.87016,5.87161,12000000.0
2008-12-01 10:59:00,5.87219,5.87219,5.87121,5.87194,11000000.0
2008-12-01 11:00:00,5.86981,5.87089,5.86792,5.86862,13000000.0
2008-12-01 11:01:00,5.86967,5.87036,5.86853,5.87036,9000000.0
2008-12-01 11:02:00,5.86969,5.87047,5.86934,5.86938,8000000.0
2008-12-01 11:03:00,5.86983,5.87116,5.86968,5.86989,10000000.0
2008-12-01 11:04:00,5.87167,5.87238,5.8699,5.87104,12000000.0
2008-12-01 11:05:00,5.87029,5.87061,5.86872,5.86889,11000000.0
2008-12-01 11:06:00,5.86867,5.86998,5.86867,5.8691,8000000.0
2008-12-01 11:07:00,5.87056,5.87178,5.86958,5.87164,14000000.0
2008-12-01 11:08:00,5.87115,5.87115,5.86933,5.86933,18000000.0
2008-12-01 11:09:00,5.8699,5.8699,5.86811,5.86876,15000000.0
2008-12-01 11:10:00,5.86937,5.87122,5.86893,5.87038,12000000.0
2008-12-01 11:11:00,5.87025,5.87025,5.86707,5.86911,11000000.0
2008-12-01 11:12:00,5.87029,5.87269,5.86902,5.87269,8000000.0
2008-12-01 11:13:00,5.87328,5.87403,5.87138,5.87403,15000000.0
2008-12-01 11:14:00,5.87303,5.87479,5.87268,5.87435,13000000.0
2008-12-01 11:15:00,5.87437,5.87602,5.87369,5.87479,20000000.0
2008-12-01 11:16:00,5.87443,5.87518,5.8735,5.87481,15000000.0
2008-12-01 11:17:00,5.87435,5.87561,5.87345,5.87353,18000000.0
2008-12-01 11:18:00,5.87545,5.87593,5.8741,5.87506,20000000.0
2008-12-01 11:19:00,5.87586,5.87827,5.87431,5.87746,13000000.0
2008-12-01 11:20:00,5.87928,5.88158,5.87839,5.88148,20000000.0
2008-12-01 11:21:00,5.88163,5.88405,5.88095,5.88405,18000000.0
2008-12-01 11:22:00,5.88445,5.88629,5.88281,5.88578,18000000.0
2008-12-01 11:23:00,5.88523,5.88532,5.88321,5.88532,13000000.0
2008-12-01 11:24:00,5.88641,5.88658,5.88555,5.88601,9000000.0
2008-12-01 11:25:00,5.88598,5.88635,5.88518,5.88592,8000000.0
2008-12-01 11:26:00,5.88517,5.88517,5.88386,5.88415,8000000.0
2008-12-01 11:27:00,5.8843,5.88431,5.88303,5.88401,7000000.0
2008-12-01 11:28:00,5.88462,5.88462,5.88192,5.88278,14000000.0
2008-12-01 11:29:00,5.88182,5.88398,5.88113,5.88398,16000000.0
2008-12-01 11:30:00,5.88606,5.88915,5.88606,5.88915,7000000.0
2008-12-01 11:31:00,5.88964,5.88964,5.88667,5.88851,15000000.0
2008-12-01 11:32:00,5.88653,5.8881,5.88543,5.88543,10000000.0
2008-12-01 11:33:00,5.88572,5.88659,5.88429,5.88548,8000000.0
2008-12-01 11:34:00,5.88611,5.88611,5.88452,5.88522,11000000.0
2008-12-01 11:35:00,5.88441,5.88471,5.88325,5.8847,15000000.0
2008-12-01 11:36:00,5.88515,5.88515,5.88267,5.88425,14000000.0
2008-12-01 11:37:00,5.88211,5.88212,5.8796,5.88043,11000000.0
2008-12-01 11:38:00,5.87932,5.88113,5.87895,5.87906,12000000.0
2008-12-01 11:39:00,5.87914,5.88052,5.87846,5.87981,13000000.0
2008-12-01 11:40:00,5.88015,5.88045,5.87873,5.88042,8000000.0
2008-12-01 11:41:00,5.8798,5.88107,5.87923,5.88077,13000000.0
2008-12-01 11:42:00,5.8797,5.88073,5.87715,5.87847,18000000.0
2008-12-01 11:43:00,5.87758,5.87879,5.87736,5.87859,13000000.0
2008-12-01 11:44:00,5.8791,5.88089,5.87789,5.87925,14000000.0
2008-12-01 11:45:00,5.87958,5.87997,5.87813,5.87917,12000000.0
2008-12-01 11:46:00,5.8792,5.8792,5.87726,5.87861,14000000.0
2008-12-01 11:47:00,5.87787,5.87787,5.87438,5.87742,15000000.0
2008-12-01 11:48:00,5.87698,5.87702,5.87282,5.87315,9000000.0
2008-12-01 11:49:00,5.87364,5.87525,5.87295,5.87525,14000000.0
2008-12-01 11:50:00,5.8754,5.87749,5.87465,5.87582,17000000.0
2008-12-01 11:51:00,5.87697,5.88044,5.87697,5.87958,15000000.0
2008-12-01 11:52:00,5.87874,5.88031,5.87805,5.87853,15000000.0
2008-12-01 11:53:00,5.87689,5.87842,5.87482,5.87604,14000000.0
2008-12-01 11:54:00,5.87656,5.87656,5.87311,5.87429,9000000.0
2008-12-01 11:55:00,5.87318,5.87442,5.87244,5.87442,11000000.0
2008-12-01 11:56:00,5.87444,5.87564,5.87332,5.87501,13000000.0
2008-12-01 11:57:00,5.87517,5.87534,5.87222,5.87342,13000000.0
2008-12-01 11:58:00,5.87344,5.87447,5.87296,5.87384,12000000.0
2008-12-01 11:59:00,5.87454,5.87542,5.8738,5.87432,12000000.0
2008-12-01 12:00:00,5.87676,5.87852,5.87569,5.87852,12000000.0
2008-12-01 12:01:00,5.87841,5.87976,5.87766,5.87932,22000000.0
2008-12-01 12:02:00,5.88003,5.88199,5.87865,5.88199,10000000.0
2008-12-01 12:03:00,5.88136,5.88253,5.87745,5.87755,18000000.0
2008-12-01 12:04:00,5.87747,5.87865,5.87655,5.87767,12000000.0
2008-12-01 12:05:00,5.87773,5.87948,5.87485,5.87881,15000000.0
2008-12-01 12:06:00,5.87915,5.87965,5.87728,5.87799,14000000.0
2008-12-01 12:07:00,5.87741,5.87789,5.87486,5.8774,15000000.0
2008-12-01 12:08:00,5.87686,5.87686,5.87478,5.87641,19000000.0
2008-12-01 12:09:00,5.87652,5.87797,5.87629,5.87797,12000000.0
2008-12-01 12:10:00,5.87745,5.87745,5.87504,5.87663,23000000.0
2008-12-01 12:11:00,5.87668,5.87719,5.8759,5.87634,21000000.0
2008-12-01 12:12:00,5.8762,5.87804,5.87614,5.87798,9000000.0
2008-12-01 12:13:00,5.87828,5.88042,5.87756,5.87918,13000000.0
2008-12-01 12:14:00,5.87957,5.88041,5.87789,5.87928,15000000.0
2008-12-01 12:15:00,5.88038,5.88259,5.87941,5.88118,14000000.0
2008-12-01 12:16:00,5.88293,5.88407,5.88145,5.88407,16000000.0
2008-12-01 12:17:00,5.88302,5.88524,5.88204,5.88413,13000000.0
2008-12-01 12:18:00,5.88469,5.88522,5.88215,5.88451,9000000.0
2008-12-01 12:19:00,5.88518,5.88547,5.8836,5.88497,10000000.0
2008-12-01 12:20:00,5.88441,5.88441,5.88228,5.88276,7000000.0
2008-12-01 12:21:00,5.88214,5.88345,5.8808,5.88345,13000000.0
2008-12-01 12:22:00,5.88374,5.88383,5.88034,5.88166,10000000.0
2008-12-01 12:23:00,5.88157,5.88202,5.88012,5.88036,10000000.0
2008-12-01 12:24:00,5.87955,5.8809,5.87757,5.87865,12000000.0
2008-12-01 12:25:00,5.87886,5.87897,5.87708,5.87878,12000000.0
2008-12-01 12:26:00,5.8793,5.88108,5.87755,5.88093,20000000.0
2008-12-01 12:27:00,5.88212,5.88315,5.87983,5.88204,12000000.0
2008-12-01 12:28:00,5.88188,5.88227,5.87863,5.87916,14000000.0
2008-12-01 12:29:00,5.88062,5.88144,5.88024,5.88065,10000000.0
2008-12-01 12:30:00,5.88197,5.88413,5.87984,5.8822,19000000.0
2008-12-01 12:31:00,5.88289,5.88289,5.88113,5.88187,11000000.0
2008-12-01 12:32:00,5.88315,5.88345,5.8822,5.88345,10000000.0
2008-12-01 12:33:00,5.88384,5.88554,5.88181,5.88463,15000000.0
2008-12-01 12:34:00,5.88669,5.88706,5.88431,5.88641,16000000.0
2008-12-01 12:35:00,5.88634,5.88759,5.8858,5.88735,10000000.0
2008-12-01 12:36:00,5.88616,5.88832,5.88572,5.88832,11000000.0
2008-12-01 12:37:00,5.88901,5.8893,5.88652,5.88877,10000000.0
2008-12-01 12:38:00,5.88734,5.88873,5.88563,5.88567,14000000.0
2008-12-01 12:39:00,5.88682,5.88885,5.88491,5.88766,14000000.0
2008-12-01 12:40:00,5.88885,5.88885,5.88509,5.88512,11000000.0
2008-12-01 12:41:00,5.88591,5.88768,5.88535,5.88591,12000000.0
2008-12-01 12:42:00,5.8865,5.8865,5.88343,5.88378,14000000.0
2008-12-01 12:43:00,5.88282,5.88302,5.88014,5.88217,15000000.0
2008-12-01 12:44:00,5.88074,5.88095,5.87916,5.88043,16000000.0
2008-12-01 12:45:00,5.88038,5.88187,5.88038,5.88164,10000000.0
2008-12-01 12:46:00,5.88181,5.88205,5.87968,5.88003,12000000.0
2008-12-01 12:47:00,5.8814,5.88242,5.88094,5.88169,13000000.0
2008-12-01 12:48:00,5.8823,5.8823,5.88088,5.88117,12000000.0
2008-12-01 12:49:00,5.88214,5.88375,5.88054,5.88375,14000000.0
2008-12-01 12:50:00,5.88314,5.88314,5.88107,5.88169,9000000.0
2008-12-01 12:51:00,5.88082,5.88278,5.88082,5.88278,10000000.0
2008-12-01 12:52:00,5.88294,5.8832,5.88104,5.88189,22000000.0
2008-12-01 12:53:00,5.88298,5.88386,5.88214,5.88325,14000000.0
2008-12-01 12:54:00,5.88426,5.88483,5.88303,5.884,13000000.0
2008-12-01 12:55:00,5.88417,5.88616,5.88284,5.88408,21000000.0
2008-12-01 12:56:00,5.88327,5.88489,5.88249,5.88362,18000000.0
2008-12-01 12:57:00,5.88416,5.88416,5.88239,5.88313,7000000.0
2008-12-01 12:58:00,5.88451,5.88451,5.88219,5.88405,12000000.0
2008-12-01 12:59:00,5.88194,5.8834,5.88154,5.88268,18000000.0
2008-12-01 13:00:00,5.88292,5.88292,5.88066,5.88262,14000000.0
2008-12-01 13:01:00,5.87926,5.87996,5.87781,5.87781,11000000.0
2008-12-01 13:02:00,5.87853,5.8791,5.8771,5.87732,15000000.0
2008-12-01 13:03:00,5.87921,5.88032,5.87784,5.88027,15000000.0
2008-12-01 13:04:00,5.88065,5.88065,5.87777,5.87872,16000000.0
2008-12-01 13:05:00,5.87843,5.87888,5.87717,5.87858,9000000.0
2008-12-01 13:06:00,5.87916,5.87922,5.87727,5.87848,13000000.0
2008-12-01 13:07:00,5.87811,5.88027,5.87804,5.88027,13000000.0
2008-12-01 13:08:00,5.87948,5.87998,5.87806,5.87901,10000000.0
2008-12-01 13:09:00,5.87873,5.88031,5.87795,5.87836,15000000.0
2008-12-01 13:10:00,5.87769,5.87904,5.87645,5.87761,12000000.0
2008-12-01 13:11:00,5.87706,5.87706,5.87602,5.87636,12000000.0
2008-12-01 13:12:00,5.8774,5.87749,5.87596,5.87621,12000000.0
2008-12-01 13:13:00,5.87761,5.87916,5.87555,5.87916,11000000.0
2008-12-01 13:14:00,5.87804,5.8783,5.87603,5.8774,9000000.0
2008-12-01 13:15:00,5.8771,5.87795,5.87605,5.87795,15000000.0
2008-12-01 13:16:00,5.87829,5.87829,5.87644,5.8771,15000000.0
2008-12-01 13:17:00,5.87804,5.87824,5.87609,5.87712,17000000.0
2008-12-01 13:18:00,5.87659,5.87801,5.87511,5.8762,15000000.0
2008-12-01 13:19:00,5.87614,5.8767,5.87183,5.87321,15000000.0
2008-12-01 13:20:00,5.87264,5.87264,5.87097,5.87249,19000000.0
2008-12-01 13:21:00,5.87283,5.8733,5.87129,5.87276,10000000.0
2008-12-01 13:22:00,5.8732,5.87493,5.87315,5.87493,8000000.0
2008-12-01 13:23:00,5.87549,5.87615,5.87429,5.87564,15000000.0
2008-12-01 13:24:00,5.87486,5.87577,5.8742,5.8742,11000000.0
2008-12-01 13:25:00,5.87434,5.87532,5.87403,5.87465,9000000.0
2008-12-01 13:26:00,5.8748,5.87586,5.87446,5.87586,8000000.0
2008-12-01 13:27:00,5.87467,5.87589,5.87467,5.87547,15000000.0
2008-12-01 13:28:00,5.87583,5.87652,5.87469,5.87611,17000000.0
2008-12-01 13:29:00,5.87428,5.87586,5.87408,5.87559,11000000.0
2008-12-01 13:30:00,5.87463,5.87598,5.87362,5.87565,21000000.0
2008-12-01 13:31:00,5.87496,5.87635,5.87454,5.87624,11000000.0
2008-12-01 13:32:00,5.87458,5.87569,5.87458,5.8756,10000000.0
2008-12-01 13:33:00,5.87495,5.87538,5.87379,5.87519,8000000.0
2008-12-01 13:34:00,5.87552,5.87568,5.87384,5.87548,15000000.0
2008-12-01 13:35:00,5.8754,5.87589,5.87413,5.87485,13000000.0
2008-12-01 13:36:00,5.87413,5.87507,5.87325,5.87507,11000000.0
2008-12-01 13:37:00,5.87355,5.8744,5.87299,5.8744,8000000.0
2008-12-01 13:38:00,5.87356,5.8745,5.87213,5.87401,13000000.0
2008-12-01 13:39:00,5.87422,5.87487,5.87382,5.87486,7000000.0
2008-12-01 13:40:00,5.87454,5.87468,5.87245,5.87456,12000000.0
2008-12-01 13:41:00,5.87445,5.87481,5.87341,5.87361,15000000.0
2008-12-01 13:42:00,5.87302,5.87484,5.87181,5.87348,22000000.0
2008-12-01 13:43:00,5.87494,5.87494,5.87251,5.87386,13000000.0
2008-12-01 13:44:00,5.87374,5.87479,5.87309,5.87416,14000000.0
2008-12-01 13:45:00,5.87597,5.87677,5.87489,5.87677,7000000.0
2008-12-01 13:46:00,5.87717,5.87717,5.8744,5.8748,11000000.0
2008-12-01 13:47:00,5.87438,5.87557,5.87386,5.87557,11000000.0
2008-12-01 13:48:00,5.8745,5.87597,5.87436,5.87448,14000000.0
2008-12-01 13:49:00,5.87519,5.87571,5.87434,5.87561,13000000.0
2008-12-01 13:50:00,5.87501,5.8752,5.87285,5.87475,12000000.0
2008-12-01 13:51:00,5.87519,5.87552,5.87395,5.8742,11000000.0
2008-12-01 13:52:00,5.87504,5.87562,5.87453,5.87548,9000000.0
2008-12-01 13:53:00,5.87449,5.87458,5.87342,5.87421,11000000.0
2008-12-01 13:54:00,5.873,5.87313,5.872,5.87265,17000000.0
2008-12-01 13:55:00,5.87259,5.87343,5.87192,5.87232,22000000.0
2008-12-01 13:56:00,5.87269,5.87292,5.87111,5.87292,13000000.0
2008-12-01 13:57:00,5.87243,5.87335,5.87137,5.87288,19000000.0
2008-12-01 13:58:00,5.87297,5.87389,5.87225,5.87235,11000000.0
2008-12-01 13:59:00,5.87306,5.87466,5.87264,5.87466,7000000.0
2008-12-01 14:00:00,5.87427,5.87427,5.87265,5.87346,9000000.0
2008-12-01 14:01:00,5.87264,5.87264,5.87036,5.87054,7000000.0
2008-12-01 14:02:00,5.86932,5.87195,5.86871,5.87168,13000000.0
2008-12-01 14:03:00,5.87274,5.87274,5.8699,5.87076,17000000.0
2008-12-01 14:04:00,5.87086,5.87191,5.87013,5.87077,13000000.0
2008-12-01 14:05:00,5.87131,5.87212,5.87076,5.87191,8000000.0
2008-12-01 14:06:00,5.87333,5.87353,5.87096,5.87216,10000000.0
2008-12-01 14:07:00,5.87087,5.87248,5.87087,5.87248,10000000.0
2008-12-01 14:08:00,5.87348,5.87511,5.87336,5.87356,14000000.0
2008-12-01 14:09:00,5.87488,5.87488,5.87206,5.87206,16000000.0
2008-12-01 14:10:00,5.87245,5.87248,5.87138,5.87138,12000000.0
2008-12-01 14:11:00,5.87252,5.873,5.87169,5.873,14000000.0
2008-12-01 14:12:00,5.87276,5.87319,5.87166,5.87177,13000000.0
2008-12-01 14:13:00,5.87279,5.87397,5.87152,5.87397,11000000.0
2008-12-01 14:14:00,5.87504,5.8772,5.8737,5.87565,14000000.0
2008-12-01 14:15:00,5.87751,5.87935,5.87714,5.8792,11000000.0
2008-12-01 14:16:00,5.8793,5.88108,5.87898,5.88097,11000000.0
2008-12-01 14:17:00,5.88222,5.88398,5.8816,5.8826,14000000.0
2008-12-01 14:18:00,5.88305,5.88364,5.88219,5.88364,11000000.0
2008-12-01 14:19:00,5.88198,5.88398,5.88198,5.88337,8000000.0
2008-12-01 14:20:00,5.88396,5.88455,5.88251,5.8832,10000000.0
2008-12-01 14:21:00,5.88175,5.88364,5.88149,5.88299,14000000.0
2008-12-01 14:22:00,5.88372,5.88372,5.88084,5.88208,17000000.0
2008-12-01 14:23:00,5.88126,5.88233,5.88035,5.88098,8000000.0
2008-12-01 14:24:00,5.88247,5.88247,5.88028,5.8818,16000000.0
2008-12-01 14:25:00,5.8822,5.8838,5.8818,5.88303,11000000.0
2008-12-01 14:26:00,5.88421,5.88618,5.88308,5.88562,14000000.0
2008-12-01 14:27:00,5.88513,5.88513,5.8839,5.88471,8000000.0
2008-12-01 14:28:00,5.88398,5.88398,5.88277,5.88325,11000000.0
2008-12-01 14:29:00,5.88312,5.88406,5.88126,5.88401,11000000.0
2008-12-01 14:30:00,5.88437,5.88449,5.88224,5.88352,14000000.0
2008-12-01 14:31:00,5.88233,5.88425,5.88233,5.88425,15000000.0
2008-12-01 14:32:00,5.883,5.88462,5.88247,5.88462,9000000.0
2008-12-01 14:33:00,5.88492,5.88815,5.88378,5.88815,12000000.0
2008-12-01 14:34:00,5.88907,5.89064,5.88787,5.8904,12000000.0
2008-12-01 14:35:00,5.89125,5.89199,5.88903,5.89145,18000000.0
2008-12-01 14:36:00,5.89153,5.89167,5.89008,5.89159,12000000.0
2008-12-01 14:37:00,5.8933,5.89604,5.89194,5.89364,12000000.0
2008-12-01 14:38:00,5.89562,5.89943,5.8938,5.89943,24000000.0
2008-12-01 14:39:00,5.89911,5.89911,5.89657,5.89748,12000000.0
2008-12-01 14:40:00,5.89789,5.89966,5.89711,5.89884,15000000.0
2008-12-01 14:41:00,5.89879,5.90059,5.89866,5.89945,17000000.0
2008-12-01 14:42:00,5.90085,5.90099,5.89936,5.9009,15000000.0
2008-12-01 14:43:00,5.90107,5.90107,5.89759,5.89838,9000000.0
2008-12-01 14:44:00,5.89744,5.89839,5.89644,5.8972,7000000.0
2008-12-01 14:45:00,5.89604,5.89652,5.89375,5.89589,17000000.0
2008-12-01 14:46:00,5.895,5.89617,5.89436,5.8947,14000000.0
2008-12-01 14:47:00,5.89592,5.89672,5.89423,5.8962,16000000.0
2008-12-01 14:48:00,5.89526,5.89526,5.89265,5.89351,12000000.0
2008-12-01 14:49:00,5.89355,5.89447,5.89241,5.89347,20000000.0
2008-12-01 14:50:00,5.89332,5.89605,5.89275,5.89605,12000000.0
2008-12-01 14:51:00,5.89592,5.89592,5.89299,5.89488,12000000.0
2008-12-01 14:52:00,5.89606,5.89795,5.89377,5.89795,22000000.0
2008-12-01 14:53:00,5.89763,5.89807,5.89557,5.89771,17000000.0
2008-12-01 14:54:00,5.89604,5.89707,5.89357,5.89622,14000000.0
2008-12-01 14:55:00,5.89709,5.89718,5.89532,5.89597,20000000.0
2008-12-01 14:56:00,5.89551,5.89653,5.893,5.89323,22000000.0
2008-12-01 14:57:00,5.89341,5.89451,5.89193,5.89193,10000000.0
2008-12-01 14:58:00,5.89313,5.89366,5.89009,5.89151,17000000.0
2008-12-01 14:59:00,5.89123,5.89171,5.88927,5.88927,12000000.0
2008-12-01 15:00:00,5.89046,5.89103,5.88971,5.89096,14000000.0
2008-12-01 15:01:00,5.89084,5.89162,5.89044,5.89149,16000000.0
2008-12-01 15:02:00,5.89185,5.89347,5.89113,5.89331,13000000.0
2008-12-01 15:03:00,5.89313,5.89506,5.89187,5.89506,7000000.0
2008-12-01 15:04:00,5.8952,5.8952,5.89158,5.89495,12000000.0
2008-12-01 15:05:00,5.89541,5.89706,5.89488,5.89655,20000000.0
2008-12-01 15:06:00,5.89631,5.89631,5.89479,5.8959,9000000.0
2008-12-01 15:07:00,5.89689,5.89844,5.89632,5.89811,9000000.0
2008-12-01 15:08:00,5.8986,5.90053,5.89785,5.90045,14000000.0
2008-12-01 15:09:00,5.90114,5.90257,5.89984,5.90257,14000000.0
2008-12-01 15:10:00,5.90237,5.90353,5.90115,5.90211,15000000.0
2008-12-01 15:11:00,5.90001,5.9012,5.89842,5.8987,10000000.0
2008-12-01 15:12:00,5.89932,5.90123,5.89862,5.90123,10000000.0
2008-12-01 15:13:00,5.90173,5.902,5.90023,5.90047,20000000.0
2008-12-01 15:14:00,5.90201,5.90294,5.90154,5.9017,10000000.0
2008-12-01 15:15:00,5.90104,5.90277,5.90056,5.90265,13000000.0
2008-12-01 15:16:00,5.90185,5.90501,5.90136,5.90501,11000000.0
2008-12-01 15:17:00,5.90384,5.90384,5.89967,5.90137,17000000.0
2008-12-01 15:18:00,5.90002,5.90188,5.89985,5.90115,11000000.0
2008-12-01 15:19:00,5.90067,5.90146,5.89766,5.8984,18000000.0
2008-12-01 15:20:00,5.89752,5.89792,5.89547,5.89762,14000000.0
2008-12-01 15:21:00,5.89851,5.89851,5.89717,5.89831,15000000.0
2008-12-01 15:22:00,5.8982,5.89822,5.89571,5.89571,8000000.0
2008-12-01 15:23:00,5.89698,5.90069,5.89595,5.90069,15000000.0
2008-12-01 15:24:00,5.9001,5.90056,5.89664,5.89822,12000000.0
2008-12-01 15:25:00,5.8982,5.89915,5.89709,5.89915,12000000.0
2008-12-01 15:26:00,5.89864,5.90037,5.8978,5.89993,15000000.0
2008-12-01 15:27:00,5.9002,5.9002,5.89835,5.89889,12000000.0
2008-12-01 15:28:00,5.89807,5.89926,5.89676,5.89794,12000000.0
2008-12-01 15:29:00,5.89619,5.89817,5.89575,5.89746,10000000.0
2008-12-01 15:30:00,5.89738,5.89796,5.89619,5.89649,12000000.0
2008-12-01 15:31:00,5.89746,5.89784,5.89508,5.89694,19000000.0
2008-12-01 15:32:00,5.89548,5.89663,5.89442,5.89566,7000000.0
2008-12-01 15:33:00,5.8939,5.89391,5.89293,5.89385,7000000.0
2008-12-01 15:34:00,5.89408,5.89447,5.89228,5.89411,12000000.0
2008-12-01 15:35:00,5.89396,5.89396,5.8918,5.892,17000000.0
2008-12-01 15:36:00,5.89247,5.89255,5.89029,5.89029,11000000.0
2008-12-01 15:37:00,5.88939,5.89034,5.88688,5.8891,14000000.0
2008-12-01 15:38:00,5.88814,5.89003,5.88711,5.88916,20000000.0
2008-12-01 15:39:00,5.89077,5.894,5.89045,5.894,8000000.0
2008-12-01 15:40:00,5.89432,5.89513,5.89101,5.89513,11000000.0
2008-12-01 15:41:00,5.89597,5.89613,5.8932,5.89532,10000000.0
2008-12-01 15:42:00,5.89506,5.89798,5.89491,5.89789,13000000.0
2008-12-01 15:43:00,5.89633,5.90042,5.89602,5.90001,14000000.0
2008-12-01 15:44:00,5.89966,5.8998,5.89809,5.89891,8000000.0
2008-12-01 15:45:00,5.8984,5.90053,5.89799,5.90053,10000000.0
2008-12-01 15:46:00,5.89933,5.90196,5.89933,5.90196,12000000.0
2008-12-01 15:47:00,5.90073,5.90254,5.89962,5.90205,18000000.0
2008-12-01 15:48:00,5.90272,5.90484,5.90189,5.90484,9000000.0
2008-12-01 15:49:00,5.90538,5.9068,5.90396,5.90586,14000000.0
2008-12-01 15:50:00,5.90676,5.90793,5.90516,5.90615,18000000.0
2008-12-01 15:51:00,5.90537,5.90537,5.90349,5.90408,8000000.0
2008-12-01 15:52:00,5.90364,5.90399,5.90241,5.90399,11000000.0
2008-12-01 15:53:00,5.90459,5.90762,5.90363,5.90762,15000000.0
2008-12-01 15:54:00,5.90718,5.90839,5.90643,5.9077,9000000.0
2008-12-01 15:55:00,5.90814,5.91156,5.90814,5.91156,9000000.0
2008-12-01 15:56:00,5.91239,5.91318,5.91097,5.91269,11000000.0
2008-12-01 15:57:00,5.91272,5.91392,5.911,5.91299,15000000.0
2008-12-01 15:58:00,5.91242,5.91313,5.90668,5.90732,13000000.0
2008-12-01 15:59:00,5.90704,5.90704,5.90195,5.90422,15000000.0
2008-12-01 16:00:00,5.90263,5.90263,5.9011,5.90228,11000000.0
2008-12-01 16:01:00,5.90307,5.90331,5.90109,5.9019,14000000.0
2008-12-01 16:02:00,5.9027,5.9027,5.90097,5.90132,11000000.0
2008-12-01 16:03:00,5.90286,5.90357,5.90153,5.90357,8000000.0
2008-12-01 16:04:00,5.90311,5.90526,5.90311,5.90453,8000000.0
2008-12-01 16:05:00,5.9041,5.9041,5.90098,5.90192,8000000.0
2008-12-01 16:06:00,5.90185,5.90185,5.89795,5.89869,16000000.0
2008-12-01 16:07:00,5.89846,5.90053,5.89694,5.8985,18000000.0
2008-12-01 16:08:00,5.89819,5.89873,5.89663,5.89811,14000000.0
2008-12-01 16:09:00,5.89808,5.89852,5.89633,5.8975,12000000.0
2008-12-01 16:10:00,5.89812,5.89858,5.89585,5.8977,10000000.0
2008-12-01 16:11:00,5.89777,5.89895,5.89661,5.89895,13000000.0
2008-12-01 16:12:00,5.89744,5.89839,5.89648,5.8971,16000000.0
2008-12-01 16:13:00,5.89538,5.89587,5.89368,5.89421,7000000.0
2008-12-01 16:14:00,5.89573,5.89922,5.89438,5.89922,16000000.0
2008-12-01 16:15:00,5.89984,5.90032,5.89836,5.89964,15000000.0
2008-12-01 16:16:00,5.89927,5.9009,5.89868,5.90071,17000000.0
2008-12-01 16:17:00,5.90047,5.90201,5.89957,5.90089,10000000.0
2008-12-01 16:18:00,5.90208,5.9026,5.89978,5.90174,10000000.0
2008-12-01 16:19:00,5.90254,5.90259,5.90034,5.90259,12000000.0
2008-12-01 16:20:00,5.90245,5.90245,5.9006,5.90238,11000000.0
2008-12-01 16:21:00,5.90158,5.90218,5.90073,5.90143,8000000.0
2008-12-01 16:22:00,5.90214,5.90353,5.90139,5.90287,16000000.0
2008-12-01 16:23:00,5.90026,5.9005,5.89743,5.89766,11000000.0
2008-12-01 16:24:00,5.89797,5.89912,5.89527,5.89712,14000000.0
2008-12-01 16:25:00,5.89836,5.89955,5.89544,5.89804,13000000.0
2008-12-01 16:26:00,5.89936,5.89936,5.89499,5.89522,16000000.0
2008-12-01 16:27:00,5.89633,5.89803,5.89494,5.89718,20000000.0
2008-12-01 16:28:00,5.89735,5.89831,5.89542,5.89627,12000000.0
2008-12-01 16:29:00,5.89674,5.89919,5.89574,5.89903,13000000.0
2008-12-01 16:30:00,5.89957,5.89957,5.89503,5.89752,17000000.0
2008-12-01 16:31:00,5.89696,5.89696,5.89531,5.89696,13000000.0
2008-12-01 16:32:00,5.89603,5.89714,5.89586,5.89684,10000000.0
2008-12-01 16:33:00,5.89724,5.89736,5.89493,5.89578,15000000.0
2008-12-01 16:34:00,5.8956,5.8956,5.89133,5.89318,9000000.0
2008-12-01 16:35:00,5.89355,5.89449,5.89215,5.89379,18000000.0
2008-12-01 16:36:00,5.8935,5.89351,5.89204,5.89297,8000000.0
2008-12-01 16:37:00,5.89244,5.89324,5.8907,5.89114,22000000.0
2008-12-01 16:38:00,5.89077,5.89115,5.88853,5.88916,14000000.0
2008-12-01 16:39:00,5.88899,5.89012,5.88773,5.88988,14000000.0
2008-12-01 16:40:00,5.89061,5.89172,5.88834,5.89018,17000000.0
2008-12-01 16:41:00,5.8899,5.89154,5.88976,5.89094,9000000.0
2008-12-01 16:42:00,5.88998,5.89236,5.88998,5.89172,13000000.0
2008-12-01 16:43:00,5.89327,5.89327,5.89139,5.8931,13000000.0
2008-12-01 16:44:00,5.89359,5.8952,5.8931,5.8952,11000000.0
2008-12-01 16:45:00,5.89422,5.89607,5.89356,5.89474,18000000.0
2008-12-01 16:46:00,5.89316,5.89416,5.8913,5.89201,11000000.0
2008-12-01 16:47:00,5.89126,5.89163,5.88915,5.89054,15000000.0
2008-12-01 16:48:00,5.89186,5.89405,5.89136,5.89327,7000000.0
2008-12-01 16:49:00,5.89241,5.8937,5.89109,5.89326,16000000.0
2008-12-01 16:50:00,5.89357,5.89392,5.89184,5.89392,9000000.0
2008-12-01 16:51:00,5.89299,5.89496,5.89219,5.89476,22000000.0
2008-12-01 16:52:00,5.8954,5.89675,5.8941,5.89675,11000000.0
2008-12-01 16:53:00,5.89733,5.89733,5.89468,5.89649,12000000.0
2008-12-01 16:54:00,5.89499,5.8957,5.89377,5.89481,17000000.0
2008-12-01 16:55:00,5.8941,5.89623,5.89254,5.89546,15000000.0
2008-12-01 16:56:00,5.89601,5.89606,5.89391,5.89409,11000000.0
2008-12-01 16:57:00,5.8945,5.89467,5.89319,5.89319,8000000.0
2008-12-01 16:58:00,5.89296,5.89437,5.89099,5.89211,12000000.0
2008-12-01 16:59:00,5.89148,5.89282,5.88973,5.89245,15000000.0
2008-12-01 17:00:00,5.89088,5.89206,5.8891,5.89206,10000000.0
2008-12-01 17:01:00,5.89137,5.89381,5.89002,5.89314,10000000.0
2008-12-01 17:02:00,5.89309,5.8934,5.89097,5.89209,8000000.0
2008-12-01 17:03:00,5.89142,5.89157,5.88467,5.88467,11000000.0
2008-12-01 17:04:00,5.88395,5.88438,5.88283,5.88394,10000000.0
2008-12-01 17:05:00,5.88541,5.8886,5.88468,5.88724,18000000.0
2008-12-01 17:06:00,5.8888,5.89094,5.88732,5.89094,9000000.0
2008-12-01 17:07:00,5.88995,5.89114,5.88915,5.89096,20000000.0
2008-12-01 17:08:00,5.89069,5.89069,5.88757,5.88869,11000000.0
2008-12-01 17:09:00,5.88769,5.88844,5.88517,5.88651,14000000.0
2008-12-01 17:10:00,5.88552,5.88634,5.88446,5.88573,10000000.0
2008-12-01 17:11:00,5.88805,5.88953,5.88623,5.88773,12000000.0
2008-12-01 17:12:00,5.88724,5.89001,5.88649,5.88991,7000000.0
2008-12-01 17:13:00,5.88773,5.88927,5.88658,5.88714,13000000.0
2008-12-01 17:14:00,5.89001,5.89232,5.88825,5.89192,13000000.0
2008-12-01 17:15:00,5.89197,5.89271,5.88996,5.8918,12000000.0
2008-12-01 17:16:00,5.89167,5.893,5.88992,5.88992,13000000.0
2008-12-01 17:17:00,5.89297,5.89304,5.88941,5.89133,12000000.0
2008-12-01 17:18:00,5.88917,5.89013,5.88721,5.88808,15000000.0
2008-12-01 17:19:00,5.88888,5.89103,5.8879,5.89048,10000000.0
2008-12-01 17:20:00,5.88975,5.8924,5.88975,5.89084,13000000.0
2008-12-01 17:21:00,5.89211,5.89211,5.88853,5.89098,17000000.0
2008-12-01 17:22:00,5.89065,5.89212,5.88851,5.89212,15000000.0
2008-12-01 17:23:00,5.89226,5.89239,5.88984,5.89075,10000000.0
2008-12-01 17:24:00,5.89037,5.89068,5.88713,5.88904,17000000.0
2008-12-01 17:25:00,5.88732,5.89117,5.88732,5.89094,11000000.0
2008-12-01 17:26:00,5.8906,5.89179,5.88941,5.89155,12000000.0
2008-12-01 17:27:00,5.89107,5.89137,5.88975,5.89034,9000000.0
2008-12-01 17:28:00,5.89097,5.89317,5.89001,5.89317,16000000.0
2008-12-01 17:29:00,5.89287,5.89392,5.89229,5.89324,9000000.0
2008-12-01 17:30:00,5.89481,5.89706,5.89353,5.89706,11000000.0
2008-12-01 17:31:00,5.89837,5.90126,5.89612,5.90126,13000000.0
2008-12-01 17:32:00,5.90197,5.90263,5.89953,5.90263,13000000.0
2008-12-01 17:33:00,5.90249,5.90249,5.89823,5.89924,11000000.0
2008-12-01 17:34:00,5.89973,5.90005,5.89577,5.89794,12000000.0
2008-12-01 17:35:00,5.89648,5.89827,5.8951,5.89656,13000000.0
2008-12-01 17:36:00,5.897,5.897,5.89498,5.89653,14000000.0
2008-12-01 17:37:00,5.89663,5.89695,5.89568,5.89695,10000000.0
2008-12-01 17:38:00,5.89711,5.89732,5.89589,5.89712,7000000.0
2008-12-01 17:39:00,5.89691,5.89691,5.89498,5.89662,16000000.0
2008-12-01 17:40:00,5.89719,5.89768,5.89411,5.89512,17000000.0
2008-12-01 17:41:00,5.89458,5.89621,5.89197,5.89482,16000000.0
2008-12-01 17:42:00,5.89308,5.89835,5.89308,5.89835,16000000.0
2008-12-01 17:43:00,5.89848,5.89988,5.89803,5.89988,17000000.0
2008-12-01 17:44:00,5.89886,5.89899,5.89484,5.89494,8000000.0
2008-12-01 17:45:00,5.89387,5.89526,5.89194,5.8921,11000000.0
2008-12-01 17:46:00,5.89134,5.89156,5.88971,5.89079,9000000.0
2008-12-01 17:47:00,5.89089,5.89089,5.88764,5.88909,19000000.0
2008-12-01 17:48:00,5.88859,5.89066,5.88794,5.88918,16000000.0
2008-12-01 17:49:00,5.89089,5.89108,5.88892,5.89047,15000000.0
2008-12-01 17:50:00,5.89178,5.89492,5.89127,5.89489,11000000.0
2008-12-01 17:51:00,5.89565,5.90029,5.8939,5.90029,9000000.0
2008-12-01 17:52:00,5.90069,5.90607,5.9005,5.90553,11000000.0
2008-12-01 17:53:00,5.90572,5.90821,5.90402,5.90821,9000000.0
2008-12-01 17:54:00,5.9087,5.9087,5.90657,5.90725,10000000.0
2008-12-01 17:55:00,5.90653,5.90697,5.90447,5.90697,10000000.0
2008-12-01 17:56:00,5.90738,5.90815,5.90466,5.9075,16000000.0
2008-12-01 17:57:00,5.90936,5.90984,5.90668,5.90984,14000000.0
2008-12-01 17:58:00,5.90779,5.90978,5.90724,5.90898,24000000.0
2008-12-01 17:59:00,5.90974,5.91013,5.90774,5.90924,11000000.0
2008-12-01 18:00:00,5.90833,5.90833,5.90405,5.90405,10000000.0
2008-12-01 18:01:00,5.90438,5.90614,5.90006,5.90249,14000000.0
2008-12-01 18:02:00,5.9009,5.9014,5.89647,5.8972,12000000.0
2008-12-01 18:03:00,5.89588,5.89673,5.89343,5.89531,17000000.0
2008-12-01 18:04:00,5.89447,5.89447,5.88899,5.88899,15000000.0
2008-12-01 18:05:00,5.88987,5.89236,5.88852,5.89052,15000000.0
2008-12-01 18:06:00,5.89181,5.89401,5.89064,5.89401,15000000.0
2008-12-01 18:07:00,5.8946,5.89642,5.89343,5.89568,16000000.0
2008-12-01 18:08:00,5.89583,5.9001,5.89583,5.89801,16000000.0
2008-12-01 18:09:00,5.89936,5.90034,5.89826,5.89885,12000000.0
2008-12-01 18:10:00,5.8989,5.89991,5.8978,5.89786,17000000.0
2008-12-01 18:11:00,5.89853,5.89878,5.89734,5.89878,16000000.0
2008-12-01 18:12:00,5.89808,5.89892,5.89662,5.89784,13000000.0
2008-12-01 18:13:00,5.89843,5.89843,5.89681,5.8973,17000000.0
2008-12-01 18:14:00,5.89725,5.89749,5.89473,5.89583,13000000.0
2008-12-01 18:15:00,5.89604,5.89755,5.89429,5.89755,13000000.0
2008-12-01 18:16:00,5.89783,5.8979,5.89634,5.89666,15000000.0
2008-12-01 18:17:00,5.8973,5.89817,5.89521,5.89599,16000000.0
2008-12-01 18:18:00,5.8965,5.89804,5.8957,5.89687,18000000.0
2008-12-01 18:19:00,5.89682,5.89682,5.89471,5.89553,12000000.0
2008-12-01 18:20:00,5.89563,5.89693,5.89381,5.89627,16000000.0
2008-12-01 18:21:00,5.89598,5.89598,5.89246,5.89344,19000000.0
2008-12-01 18:22:00,5.89388,5.89388,5.89007,5.89226,20000000.0
2008-12-01 18:23:00,5.89268,5.89472,5.89042,5.89311,16000000.0
2008-12-01 18:24:00,5.8944,5.89659,5.89403,5.8948,14000000.0
2008-12-01 18:25:00,5.89483,5.89608,5.8932,5.89608,18000000.0
2008-12-01 18:26:00,5.89538,5.89652,5.89538,5.8959,9000000.0
2008-12-01 18:27:00,5.89597,5.89694,5.89467,5.89492,16000000.0
2008-12-01 18:28:00,5.89528,5.8961,5.89457,5.89592,11000000.0
2008-12-01 18:29:00,5.89599,5.89669,5.89381,5.89381,15000000.0
2008-12-01 18:30:00,5.89488,5.89676,5.89337,5.89676,14000000.0
2008-12-01 18:31:00,5.89773,5.89907,5.89529,5.89907,19000000.0
2008-12-01 18:32:00,5.89779,5.90147,5.89779,5.89926,13000000.0
2008-12-01 18:33:00,5.89975,5.90072,5.89673,5.89722,13000000.0
2008-12-01 18:34:00,5.89751,5.89941,5.89611,5.89941,9000000.0
2008-12-01 18:35:00,5.89926,5.89926,5.89483,5.89649,14000000.0
2008-12-01 18:36:00,5.89558,5.89754,5.89459,5.8955,12000000.0
2008-12-01 18:37:00,5.8958,5.89748,5.89467,5.89553,13000000.0
2008-12-01 18:38:00,5.89517,5.89765,5.89517,5.89687,17000000.0
2008-12-01 18:39:00,5.89694,5.89731,5.89544,5.8955,18000000.0
2008-12-01 18:40:00,5.89645,5.89649,5.89483,5.89604,14000000.0
2008-12-01 18:41:00,5.89538,5.89571,5.89339,5.8949,18000000.0
2008-12-01 18:42:00,5.89433,5.89547,5.89331,5.89354,14000000.0
2008-12-01 18:43:00,5.89459,5.89586,5.89427,5.89586,14000000.0
2008-12-01 18:44:00,5.89553,5.89571,5.89418,5.89571,12000000.0
2008-12-01 18:45:00,5.89561,5.89736,5.89466,5.89736,17000000.0
2008-12-01 18:46:00,5.8968,5.8968,5.89481,5.89495,15000000.0
2008-12-01 18:47:00,5.89473,5.89513,5.89148,5.89148,16000000.0
2008-12-01 18:48:00,5.89142,5.89232,5.89054,5.89209,11000000.0
2008-12-01 18:49:00,5.89187,5.89215,5.89121,5.8915,8000000.0
2008-12-01 18:50:00,5.88962,5.89082,5.88883,5.89044,16000000.0
2008-12-01 18:51:00,5.89075,5.89075,5.88791,5.89008,19000000.0
2008-12-01 18:52:00,5.88959,5.8899,5.88769,5.88789,10000000.0
2008-12-01 18:53:00,5.88753,5.88853,5.88684,5.88819,10000000.0
2008-12-01 18:54:00,5.88843,5.89007,5.88782,5.88946,11000000.0
2008-12-01 18:55:00,5.89088,5.89114,5.88784,5.89079,8000000.0
2008-12-01 18:56:00,5.89119,5.89478,5.88989,5.89241,16000000.0
2008-12-01 18:57:00,5.89314,5.89359,5.89143,5.89283,8000000.0
2008-12-01 18:58:00,5.89141,5.89349,5.89062,5.89201,13000000.0
2008-12-01 18:59:00,5.89238,5.89241,5.89037,5.89051,17000000.0
2008-12-01 19:00:00,5.89041,5.89041,5.8856,5.88746,13000000.0
2008-12-01 19:01:00,5.8868,5.8868,5.88432,5.88554,12000000.0
2008-12-01 19:02:00,5.88618,5.88721,5.88334,5.88581,16000000.0
2008-12-01 19:03:00,5.88814,5.88949,5.88596,5.88911,17000000.0
2008-12-01 19:04:00,5.8893,5.88985,5.88814,5.88952,12000000.0
2008-12-01 19:05:00,5.88903,5.88949,5.88774,5.88884,17000000.0
2008-12-01 19:06:00,5.88667,5.88667,5.88102,5.88112,7000000.0
2008-12-01 19:07:00,5.88042,5.88627,5.87982,5.88627,20000000.0
2008-12-01 19:08:00,5.88779,5.88992,5.8863,5.88821,21000000.0
2008-12-01 19:09:00,5.89008,5.89374,5.88705,5.89264,16000000.0
2008-12-01 19:10:00,5.89391,5.89489,5.89235,5.89335,14000000.0
2008-12-01 19:11:00,5.89404,5.89404,5.89123,5.89208,12000000.0
2008-12-01 19:12:00,5.89163,5.89241,5.89013,5.89097,18000000.0
2008-12-01 19:13:00,5.89058,5.89188,5.8874,5.88868,14000000.0
2008-12-01 19:14:00,5.8894,5.89115,5.88756,5.89102,18000000.0
2008-12-01 19:15:00,5.89125,5.89171,5.89023,5.8916,9000000.0
2008-12-01 19:16:00,5.89181,5.89226,5.89039,5.89226,12000000.0
2008-12-01 19:17:00,5.89257,5.89394,5.89135,5.89394,14000000.0
2008-12-01 19:18:00,5.89476,5.89507,5.89181,5.89332,16000000.0
2008-12-01 19:19:00,5.89442,5.89611,5.8935,5.89611,7000000.0
2008-12-01 19:20:00,5.89689,5.89738,5.89516,5.89591,8000000.0
2008-12-01 19:21:00,5.89467,5.89601,5.89311,5.89459,18000000.0
2008-12-01 19:22:00,5.89316,5.89461,5.89281,5.89461,9000000.0
2008-12-01 19:23:00,5.89322,5.89419,5.89261,5.89309,10000000.0
2008-12-01 19:24:00,5.89314,5.89455,5.89278,5.89455,11000000.0
2008-12-01 19:25:00,5.89508,5.89508,5.89105,5.89333,17000000.0
2008-12-01 19:26:00,5.89186,5.89254,5.89085,5.89224,11000000.0
2008-12-01 19:27:00,5.89204,5.89259,5.89065,5.89247,13000000.0
2008-12-01 19:28:00,5.89275,5.89275,5.89051,5.89258,10000000.0
2008-12-01 19:29:00,5.89196,5.89236,5.8908,5.89236,11000000.0
2008-12-01 19:30:00,5.89267,5.89267,5.88933,5.89008,12000000.0
2008-12-01 19:31:00,5.88932,5.88932,5.88518,5.88716,8000000.0
2008-12-01 19:32:00,5.88733,5.88885,5.88655,5.88735,11000000.0
2008-12-01 19:33:00,5.88866,5.89017,5.88723,5.89017,13000000.0
2008-12-01 19:34:00,5.89055,5.89055,5.88811,5.88856,12000000.0
2008-12-01 19:35:00,5.88808,5.89103,5.88791,5.88791,13000000.0
2008-12-01 19:36:00,5.88725,5.8893,5.88725,5.88792,12000000.0
2008-12-01 19:37:00,5.88949,5.89028,5.8888,5.8895,8000000.0
2008-12-01 19:38:00,5.89056,5.89168,5.88992,5.89105,20000000.0
2008-12-01 19:39:00,5.89093,5.89164,5.89042,5.89164,11000000.0
2008-12-01 19:40:00,5.89156,5.89175,5.89051,5.89107,11000000.0
2008-12-01 19:41:00,5.89127,5.89232,5.89104,5.89105,9000000.0
2008-12-01 19:42:00,5.89044,5.89275,5.89026,5.89107,10000000.0
2008-12-01 19:43:00,5.89049,5.89129,5.88951,5.89016,14000000.0
2008-12-01 19:44:00,5.88865,5.89159,5.88799,5.88947,15000000.0
2008-12-01 19:45:00,5.88818,5.89042,5.88633,5.88715,12000000.0
2008-12-01 19:46:00,5.88714,5.88763,5.88617,5.8876,11000000.0
2008-12-01 19:47:00,5.88843,5.88843,5.88657,5.88736,10000000.0
2008-12-01 19:48:00,5.88736,5.88862,5.88734,5.88846,9000000.0
2008-12-01 19:49:00,5.88918,5.88918,5.88718,5.88863,16000000.0
2008-12-01 19:50:00,5.88865,5.88901,5.88773,5.88901,10000000.0
2008-12-01 19:51:00,5.88994,5.89203,5.88928,5.89136,11000000.0
2008-12-01 19:52:00,5.892,5.89266,5.89119,5.89182,19000000.0
2008-12-01 19:53:00,5.8929,5.89432,5.89123,5.89376,19000000.0
2008-12-01 19:54:00,5.8935,5.89454,5.89221,5.89313,14000000.0
2008-12-01 19:55:00,5.89364,5.89459,5.89308,5.89459,16000000.0
2008-12-01 19:56:00,5.89457,5.89581,5.89448,5.89553,12000000.0
2008-12-01 19:57:00,5.89613,5.8967,5.89508,5.89562,14000000.0
2008-12-01 19:58:00,5.89586,5.89651,5.89435,5.89518,13000000.0
2008-12-01 19:59:00,5.89549,5.89549,5.89268,5.89446,10000000.0
2008-12-01 20:00:00,5.89434,5.89434,5.89257,5.89323,15000000.0
2008-12-01 20:01:00,5.89252,5.89373,5.8918,5.89364,14000000.0
2008-12-01 20:02:00,5.8932,5.89379,5.89264,5.89288,8000000.0
2008-12-01 20:03:00,5.89388,5.89388,5.89164,5.89254,13000000.0
2008-12-01 20:04:00,5.89232,5.89344,5.89144,5.89309,12000000.0
2008-12-01 20:05:00,5.89307,5.89319,5.89002,5.89052,11000000.0
2008-12-01 20:06:00,5.89036,5.89308,5.89014,5.89308,10000000.0
2008-12-01 20:07:00,5.89301,5.89345,5.8911,5.89194,13000000.0
2008-12-01 20:08:00,5.89139,5.89188,5.88734,5.88892,16000000.0
2008-12-01 20:09:00,5.88774,5.88874,5.88579,5.88744,17000000.0
2008-12-01 20:10:00,5.88649,5.88664,5.88496,5.88577,10000000.0
2008-12-01 20:11:00,5.88508,5.88508,5.88354,5.88378,13000000.0
2008-12-01 20:12:00,5.88362,5.88427,5.88189,5.8826,15000000.0
2008-12-01 20:13:00,5.88112,5.88322,5.88107,5.88217,13000000.0
2008-12-01 20:14:00,5.88107,5.88213,5.88076,5.88188,8000000.0
2008-12-01 20:15:00,5.88162,5.88445,5.88132,5.88445,10000000.0
2008-12-01 20:16:00,5.88495,5.88616,5.88396,5.88603,14000000.0
2008-12-01 20:17:00,5.88635,5.88737,5.88503,5.88616,13000000.0
2008-12-01 20:18:00,5.88655,5.88742,5.88434,5.88434,7000000.0
2008-12-01 20:19:00,5.88472,5.88545,5.88418,5.88543,11000000.0
2008-12-01 20:20:00,5.88558,5.88681,5.88478,5.88487,19000000.0
2008-12-01 20:21:00,5.88574,5.8866,5.88459,5.8866,11000000.0
2008-12-01 20:22:00,5.88617,5.88691,5.88522,5.88671,11000000.0
2008-12-01 20:23:00,5.88657,5.88769,5.88595,5.88685,13000000.0
2008-12-01 20:24:00,5.88764,5.88818,5.88649,5.88818,9000000.0
2008-12-01 20:25:00,5.88804,5.8895,5.88738,5.88795,18000000.0
2008-12-01 20:26:00,5.88864,5.88864,5.88749,5.88749,7000000.0
2008-12-01 20:27:00,5.88808,5.88923,5.88777,5.88923,9000000.0
2008-12-01 20:28:00,5.88889,5.8894,5.88727,5.8894,13000000.0
2008-12-01 20:29:00,5.88926,5.88938,5.88711,5.88843,14000000.0
2008-12-01 20:30:00,5.88842,5.88906,5.88549,5.88616,16000000.0
2008-12-01 20:31:00,5.88603,5.88733,5.88573,5.88634,22000000.0
2008-12-01 20:32:00,5.88588,5.8874,5.88513,5.88578,12000000.0
2008-12-01 20:33:00,5.88681,5.8878,5.88566,5.88628,13000000.0
2008-12-01 20:34:00,5.88601,5.88653,5.88364,5.8837,15000000.0
2008-12-01 20:35:00,5.88366,5.88594,5.8807,5.88322,16000000.0
2008-12-01 20:36:00,5.88322,5.88428,5.88194,5.88226,15000000.0
2008-12-01 20:37:00,5.88205,5.88358,5.88089,5.88358,14000000.0
2008-12-01 20:38:00,5.8841,5.8841,5.88188,5.88324,13000000.0
2008-12-01 20:39:00,5.88394,5.88474,5.88259,5.8846,18000000.0
2008-12-01 20:40:00,5.88494,5.88494,5.88306,5.88392,14000000.0
2008-12-01 20:41:00,5.88474,5.88474,5.88303,5.88466,18000000.0
2008-12-01 20:42:00,5.88564,5.88658,5.88393,5.88658,12000000.0
2008-12-01 20:43:00,5.8856,5.88694,5.88488,5.88606,18000000.0
2008-12-01 20:44:00,5.88584,5.88628,5.88291,5.88541,18000000.0
2008-12-01 20:45:00,5.88417,5.8844,5.88145,5.88145,11000000.0
2008-12-01 20:46:00,5.87811,5.88046,5.87576,5.87906,18000000.0
2008-12-01 20:47:00,5.87969,5.88047,5.87846,5.88007,20000000.0
2008-12-01 20:48:00,5.88062,5.88131,5.87919,5.87988,17000000.0
2008-12-01 20:49:00,5.87913,5.87951,5.87691,5.87951,16000000.0
2008-12-01 20:50:00,5.87822,5.87981,5.87822,5.87981,8000000.0
2008-12-01 20:51:00,5.88136,5.88253,5.8803,5.88136,8000000.0
2008-12-01 20:52:00,5.88157,5.88222,5.88061,5.8811,12000000.0
2008-12-01 20:53:00,5.87989,5.88089,5.87875,5.88041,16000000.0
2008-12-01 20:54:00,5.88128,5.88192,5.87924,5.8817,15000000.0
2008-12-01 20:55:00,5.88124,5.88358,5.88098,5.88308,16000000.0
2008-12-01 20:56:00,5.88369,5.88482,5.88307,5.88482,7000000.0
2008-12-01 20:57:00,5.88416,5.8854,5.88158,5.88282,14000000.0
2008-12-01 20:58:00,5.88152,5.88292,5.88021,5.88021,10000000.0
2008-12-01 20:59:00,5.88002,5.88031,5.87573,5.87606,11000000.0
2008-12-01 21:00:00,5.87438,5.87671,5.87438,5.87624,14000000.0
2008-12-01 21:01:00,5.87659,5.87672,5.87501,5.8754,12000000.0
2008-12-01 21:02:00,5.8762,5.87845,5.8759,5.87694,17000000.0
2008-12-01 21:03:00,5.87795,5.87854,5.87668,5.87816,11000000.0
2008-12-01 21:04:00,5.87887,5.8812,5.87881,5.88072,10000000.0
2008-12-01 21:05:00,5.88153,5.88401,5.88142,5.88327,8000000.0
2008-12-01 21:06:00,5.88486,5.88496,5.88296,5.88447,13000000.0
2008-12-01 21:07:00,5.88341,5.88524,5.88135,5.88193,14000000.0
2008-12-01 21:08:00,5.8808,5.88092,5.87945,5.88035,8000000.0
2008-12-01 21:09:00,5.87913,5.88064,5.87786,5.88064,13000000.0
2008-12-01 21:10:00,5.88032,5.88113,5.8787,5.87953,17000000.0
2008-12-01 21:11:00,5.88079,5.88153,5.88028,5.8808,15000000.0
2008-12-01 21:12:00,5.8811,5.88296,5.88096,5.88296,11000000.0
2008-12-01 21:13:00,5.88239,5.88572,5.88239,5.88449,12000000.0
2008-12-01 21:14:00,5.88414,5.88433,5.88241,5.88384,14000000.0
2008-12-01 21:15:00,5.88516,5.88697,5.88434,5.88537,13000000.0
2008-12-01 21:16:00,5.88444,5.886,5.88227,5.88355,12000000.0
2008-12-01 21:17:00,5.88348,5.88348,5.88142,5.8816,16000000.0
2008-12-01 21:18:00,5.88098,5.88412,5.88098,5.88292,15000000.0
2008-12-01 21:19:00,5.88316,5.88498,5.88316,5.88413,15000000.0
2008-12-01 21:20:00,5.88438,5.88487,5.88389,5.8847,8000000.0
2008-12-01 21:21:00,5.88415,5.8863,5.8841,5.8863,17000000.0
2008-12-01 21:22:00,5.88597,5.88699,5.88485,5.88592,11000000.0
2008-12-01 21:23:00,5.88621,5.8869,5.8843,5.88587,23000000.0
2008-12-01 21:24:00,5.88488,5.88628,5.88356,5.88628,13000000.0
2008-12-01 21:25:00,5.88503,5.88612,5.88244,5.88612,15000000.0
2008-12-01 21:26:00,5.8846,5.88678,5.88435,5.88678,10000000.0
2008-12-01 21:27:00,5.88597,5.88861,5.8858,5.88851,10000000.0
2008-12-01 21:28:00,5.89041,5.89153,5.88861,5.88912,13000000.0
2008-12-01 21:29:00,5.89024,5.89024,5.88835,5.88887,10000000.0
2008-12-01 21:30:00,5.88814,5.89091,5.88783,5.89047,16000000.0
2008-12-01 21:31:00,5.89054,5.89054,5.88754,5.88813,18000000.0
2008-12-01 21:32:00,5.88641,5.88657,5.88364,5.88618,15000000.0
2008-12-01 21:33:00,5.88575,5.88575,5.88101,5.8826,13000000.0
2008-12-01 21:34:00,5.88211,5.88606,5.88181,5.88606,9000000.0
2008-12-01 21:35:00,5.88838,5.88906,5.88692,5.88763,8000000.0
2008-12-01 21:36:00,5.88795,5.89095,5.88679,5.88918,18000000.0
2008-12-01 21:37:00,5.88988,5.88992,5.88774,5.8892,22000000.0
2008-12-01 21:38:00,5.88795,5.89262,5.88795,5.89262,9000000.0
2008-12-01 21:39:00,5.89337,5.89337,5.8908,5.89144,11000000.0
2008-12-01 21:40:00,5.89164,5.8938,5.89099,5.89223,19000000.0
2008-12-01 21:41:00,5.89309,5.89309,5.88973,5.89149,12000000.0
2008-12-01 21:42:00,5.89002,5.89042,5.88645,5.88703,11000000.0
2008-12-01 21:43:00,5.88583,5.88606,5.88363,5.88443,14000000.0
2008-12-01 21:44:00,5.88469,5.88516,5.88275,5.88499,13000000.0
2008-12-01 21:45:00,5.88364,5.88469,5.88202,5.88289,12000000.0
2008-12-01 21:46:00,5.88208,5.88362,5.88208,5.88247,14000000.0
2008-12-01 21:47:00,5.88391,5.88505,5.88224,5.88284,17000000.0
2008-12-01 21:48:00,5.88323,5.88415,5.88212,5.88358,16000000.0
2008-12-01 21:49:00,5.88176,5.8823,5.87877,5.88202,14000000.0
2008-12-01 21:50:00,5.88139,5.88287,5.88065,5.88112,13000000.0
2008-12-01 21:51:00,5.88164,5.88164,5.8791,5.87952,14000000.0
2008-12-01 21:52:00,5.87838,5.87883,5.87744,5.87804,17000000.0
2008-12-01 21:53:00,5.87727,5.87753,5.8733,5.87579,27000000.0
2008-12-01 21:54:00,5.87663,5.87705,5.87431,5.87569,10000000.0
2008-12-01 21:55:00,5.87494,5.8756,5.86819,5.86819,8000000.0
2008-12-01 21:56:00,5.86654,5.86988,5.86642,5.86981,16000000.0
2008-12-01 21:57:00,5.86982,5.86982,5.86543,5.86671,18000000.0
2008-12-01 21:58:00,5.86538,5.86665,5.86359,5.86507,18000000.0
2008-12-01 21:59:00,5.86776,5.87229,5.86741,5.87055,17000000.0
2008-12-01 22:00:00,5.87195,5.8732,5.87131,5.8732,9000000.0
2008-12-01 22:01:00,5.87268,5.87399,5.87148,5.87395,22000000.0
2008-12-01 22:02:00,5.87469,5.87915,5.87448,5.87915,11000000.0
2008-12-01 22:03:00,5.87852,5.88035,5.87799,5.87979,16000000.0
2008-12-01 22:04:00,5.87921,5.87945,5.87724,5.8792,12000000.0
2008-12-01 22:05:00,5.8772,5.87828,5.8764,5.87734,7000000.0
2008-12-01 22:06:00,5.87602,5.87816,5.87589,5.87816,15000000.0
2008-12-01 22:07:00,5.87816,5.87829,5.87657,5.87741,19000000.0
2008-12-01 22:08:00,5.87851,5.87892,5.87692,5.87825,11000000.0
2008-12-01 22:09:00,5.87717,5.87841,5.87673,5.87812,10000000.0
2008-12-01 22:10:00,5.87856,5.87905,5.87775,5.87854,10000000.0
2008-12-01 22:11:00,5.87875,5.87899,5.87794,5.87826,18000000.0
2008-12-01 22:12:00,5.87831,5.87935,5.8779,5.87883,11000000.0
2008-12-01 22:13:00,5.87874,5.88039,5.87781,5.87876,14000000.0
2008-12-01 22:14:00,5.87895,5.88047,5.87849,5.88019,24000000.0
2008-12-01 22:15:00,5.88001,5.8807,5.87949,5.88049,13000000.0
2008-12-01 22:16:00,5.88011,5.88063,5.87837,5.87984,13000000.0
2008-12-01 22:17:00,5.87932,5.87963,5.87852,5.87901,8000000.0
2008-12-01 22:18:00,5.88012,5.88043,5.87816,5.87921,13000000.0
2008-12-01 22:19:00,5.88078,5.88199,5.879,5.88131,14000000.0
2008-12-01 22:20:00,5.88127,5.88296,5.88107,5.88296,21000000.0
2008-12-01 22:21:00,5.88303,5.88321,5.88205,5.8832,13000000.0
2008-12-01 22:22:00,5.88311,5.88538,5.88311,5.88369,12000000.0
2008-12-01 22:23:00,5.88422,5.8864,5.88351,5.8862,18000000.0
2008-12-01 22:24:00,5.88746,5.88756,5.8861,5.88652,14000000.0
2008-12-01 22:25:00,5.88746,5.88893,5.88682,5.88787,13000000.0
2008-12-01 22:26:00,5.88852,5.88854,5.88559,5.88559,13000000.0
2008-12-01 22:27:00,5.88611,5.88611,5.8844,5.88449,16000000.0
2008-12-01 22:28:00,5.88413,5.88413,5.88244,5.88268,13000000.0
2008-12-01 22:29:00,5.88481,5.88707,5.88309,5.88707,21000000.0
2008-12-01 22:30:00,5.88832,5.88843,5.88649,5.88746,17000000.0
2008-12-01 22:31:00,5.88702,5.88916,5.88692,5.888,10000000.0
2008-12-01 22:32:00,5.8872,5.88768,5.88576,5.88576,13000000.0
2008-12-01 22:33:00,5.88673,5.88781,5.88616,5.88714,13000000.0
2008-12-01 22:34:00,5.88605,5.8876,5.88573,5.8863,13000000.0
2008-12-01 22:35:00,5.88605,5.88637,5.88427,5.88637,19000000.0
2008-12-01 22:36:00,5.88646,5.88678,5.88488,5.88536,14000000.0
2008-12-01 22:37:00,5.88802,5.88802,5.88635,5.88719,17000000.0
2008-12-01 22:38:00,5.88752,5.88825,5.88643,5.88717,9000000.0
2008-12-01 22:39:00,5.88583,5.88833,5.88583,5.88661,20000000.0
2008-12-01 22:40:00,5.88702,5.88787,5.88611,5.88679,13000000.0
2008-12-01 22:41:00,5.8865,5.88751,5.88328,5.88547,13000000.0
2008-12-01 22:42:00,5.88553,5.88561,5.88295,5.88385,10000000.0
2008-12-01 22:43:00,5.88431,5.88431,5.88244,5.88311,15000000.0
2008-12-01 22:44:00,5.8839,5.8839,5.87926,5.88291,16000000.0
2008-12-01 22:45:00,5.884,5.8901,5.88319,5.8901,14000000.0
2008-12-01 22:46:00,5.89002,5.89233,5.88546,5.89165,12000000.0
2008-12-01 22:47:00,5.89354,5.89361,5.89003,5.89082,7000000.0
2008-12-01 22:48:00,5.89032,5.8912,5.88873,5.8901,16000000.0
2008-12-01 22:49:00,5.89075,5.89126,5.88926,5.89126,10000000.0
2008-12-01 22:50:00,5.89172,5.89264,5.89101,5.89186,15000000.0
2008-12-01 22:51:00,5.89114,5.89351,5.89114,5.89258,17000000.0
2008-12-01 22:52:00,5.89232,5.89474,5.89201,5.89474,10000000.0
2008-12-01 22:53:00,5.89584,5.89656,5.89439,5.89591,20000000.0
2008-12-01 22:54:00,5.89587,5.9,5.89587,5.9,10000000.0
2008-12-01 22:55:00,5.89996,5.89996,5.8979,5.89868,12000000.0
2008-12-01 22:56:00,5.89943,5.90044,5.89943,5.90011,9000000.0
2008-12-01 22:57:00,5.90012,5.90065,5.89898,5.89906,18000000.0
2008-12-01 22:58:00,5.90127,5.90465,5.89993,5.90465,13000000.0
2008-12-01 22:59:00,5.90397,5.90796,5.90266,5.90796,10000000.0
2008-12-01 23:00:00,5.90892,5.90892,5.90256,5.90256,17000000.0
2008-12-01 23:01:00,5.90189,5.90298,5.90108,5.90257,13000000.0
2008-12-01 23:02:00,5.90174,5.90195,5.90089,5.90124,7000000.0
2008-12-01 23:03:00,5.90049,5.90108,5.89971,5.90066,16000000.0
2008-12-01 23:04:00,5.90015,5.9006,5.89837,5.89837,12000000.0
2008-12-01 23:05:00,5.89806,5.89889,5.89756,5.89829,11000000.0
2008-12-01 23:06:00,5.89909,5.89941,5.89782,5.89902,11000000.0
2008-12-01 23:07:00,5.8987,5.89897,5.89464,5.89464,13000000.0
2008-12-01 23:08:00,5.89489,5.89709,5.8947,5.89523,20000000.0
2008-12-01 23:09:00,5.89593,5.89719,5.89526,5.89659,16000000.0
2008-12-01 23:10:00,5.89592,5.89629,5.8942,5.89461,16000000.0
2008-12-01 23:11:00,5.89507,5.89507,5.89369,5.8945,10000000.0
2008-12-01 23:12:00,5.89424,5.89438,5.89205,5.89272,12000000.0
2008-12-01 23:13:00,5.89343,5.89344,5.89135,5.89229,16000000.0
2008-12-01 23:14:00,5.89196,5.89224,5.89035,5.89092,9000000.0
2008-12-01 23:15:00,5.8909,5.89172,5.88948,5.89135,9000000.0
2008-12-01 23:16:00,5.89205,5.89292,5.89148,5.89292,18000000.0
2008-12-01 23:17:00,5.89227,5.89322,5.89227,5.89297,8000000.0
2008-12-01 23:18:00,5.89259,5.89291,5.89196,5.89227,10000000.0
2008-12-01 23:19:00,5.89263,5.89309,5.89188,5.89256,9000000.0
2008-12-01 23:20:00,5.89313,5.89384,5.8924,5.89327,17000000.0
2008-12-01 23:21:00,5.89316,5.89316,5.89231,5.89236,11000000.0
2008-12-01 23:22:00,5.89199,5.89257,5.8895,5.88996,12000000.0
2008-12-01 23:23:00,5.88988,5.8913,5.88781,5.88996,12000000.0
2008-12-01 23:24:00,5.89032,5.89104,5.88862,5.88862,12000000.0
2008-12-01 23:25:00,5.89067,5.89157,5.89042,5.89157,9000000.0
2008-12-01 23:26:00,5.89195,5.89259,5.89137,5.89223,14000000.0
2008-12-01 23:27:00,5.89339,5.89481,5.89229,5.89318,17000000.0
2008-12-01 23:28:00,5.89399,5.89495,5.89338,5.89398,15000000.0
2008-12-01 23:29:00,5.89392,5.8946,5.89351,5.89438,11000000.0
2008-12-01 23:30:00,5.89458,5.89682,5.894,5.89601,14000000.0
2008-12-01 23:31:00,5.89727,5.89843,5.8963,5.89696,7000000.0
2008-12-01 23:32:00,5.89785,5.89921,5.89677,5.89787,15000000.0
2008-12-01 23:33:00,5.89857,5.89857,5.89645,5.8968,7000000.0
2008-12-01 23:34:00,5.89585,5.89781,5.89576,5.89781,10000000.0
2008-12-01 23:35:00,5.89643,5.89703,5.89399,5.89415,12000000.0
2008-12-01 23:36:00,5.89407,5.89655,5.89407,5.89655,10000000.0
2008-12-01 23:37:00,5.89696,5.89828,5.89673,5.8976,14000000.0
2008-12-01 23:38:00,5.89767,5.89975,5.89767,5.89877,17000000.0
2008-12-01 23:39:00,5.89757,5.89873,5.89757,5.89873,9000000.0
2008-12-01 23:40:00,5.89864,5.89937,5.89772,5.89804,12000000.0
2008-12-01 23:41:00,5.89892,5.89932,5.89749,5.89749,9000000.0
2008-12-01 23:42:00,5.89896,5.89896,5.89711,5.89785,15000000.0
2008-12-01 23:43:00,5.89685,5.89821,5.89685,5.89806,13000000.0
2008-12-01 23:44:00,5.89757,5.89794,5.89609,5.89794,8000000.0
2008-12-01 23:45:00,5.89814,5.89827,5.8971,5.89777,12000000.0
2008-12-01 23:46:00,5.89809,5.90004,5.89779,5.89803,20000000.0
2008-12-01 23:47:00,5.89865,5.90041,5.89757,5.89995,19000000.0
2008-12-01 23:48:00,5.90049,5.90229,5.90003,5.90229,14000000.0
2008-12-01 23:49:00,5.90082,5.90177,5.90028,5.90041,12000000.0
2008-12-01 23:50:00,5.90103,5.90143,5.90008,5.90018,10000000.0
2008-12-01 23:51:00,5.89981,5.90123,5.89874,5.90003,14000000.0
2008-12-01 23:52:00,5.89934,5.90035,5.89744,5.89982,13000000.0
2008-12-01 23:53:00,5.90013,5.90046,5.89907,5.90022,16000000.0
2008-12-01 23:54:00,5.90075,5.90154,5.90001,5.90154,13000000.0
2008-12-01 23:55:00,5.90128,5.90223,5.90071,5.90112,16000000.0
2008-12-01 23:56:00,5.90073,5.90076,5.89922,5.90043,12000000.0
2008-12-01 23:57:00,5.90091,5.90281,5.90043,5.90175,14000000.0
2008-12-01 23:58:00,5.90265,5.90273,5.90129,5.90129,16000000.0
2008-12-01 23:59:00,5.9015,5.9017,5.89813,5.89883,12000000.0
2008-12-02 00:00:00,5.89901,5.90136,5.89901,5.90021,17000000.0
2008-12-02 00:01:00,5.90056,5.90078,5.90049,5.90052,12000000.0
2008-12-02 00:02:00,5.9007,5.90195,5.89937,5.90195,11000000.0
2008-12-02 00:03:00,5.90158,5.90158,5.89982,5.89987,7000000.0
2008-12-02 00:04:00,5.89998,5.90135,5.89768,5.89874,16000000.0
2008-12-02 00:05:00,5.89748,5.89836,5.89652,5.89701,17000000.0
2008-12-02 00:06:00,5.89819,5.89947,5.89775,5.89947,10000000.0
2008-12-02 00:07:00,5.89798,5.89899,5.89616,5.89863,19000000.0
2008-12-02 00:08:00,5.89861,5.89861,5.89612,5.89774,9000000.0
2008-12-02 00:09:00,5.89745,5.89838,5.89606,5.89829,19000000.0
2008-12-02 00:10:00,5.89799,5.89811,5.89709,5.89746,16000000.0
2008-12-02 00:11:00,5.89716,5.89893,5.89716,5.89893,9000000.0
2008-12-02 00:12:00,5.89882,5.89882,5.89673,5.89705,11000000.0
2008-12-02 00:13:00,5.89703,5.89703,5.8954,5.8954,8000000.0
2008-12-02 00:14:00,5.89711,5.8973,5.89558,5.8961,9000000.0
2008-12-02 00:15:00,5.89614,5.89614,5.8925,5.89496,15000000.0
2008-12-02 00:16:00,5.89255,5.89303,5.88946,5.89207,18000000.0
2008-12-02 00:17:00,5.89096,5.8922,5.88725,5.88725,21000000.0
2008-12-02 00:18:00,5.88997,5.89008,5.88776,5.89002,16000000.0
2008-12-02 00:19:00,5.88963,5.89032,5.88859,5.88894,12000000.0
2008-12-02 00:20:00,5.88973,5.89093,5.88902,5.89005,13000000.0
2008-12-02 00:21:00,5.89095,5.89095,5.88827,5.88854,13000000.0
2008-12-02 00:22:00,5.88893,5.89046,5.88796,5.89046,13000000.0
2008-12-02 00:23:00,5.88882,5.88949,5.88812,5.88812,11000000.0
2008-12-02 00:24:00,5.88992,5.89132,5.88929,5.8913,10000000.0
2008-12-02 00:25:00,5.89084,5.89274,5.88968,5.89143,16000000.0
2008-12-02 00:26:00,5.89108,5.89238,5.88995,5.89033,13000000.0
2008-12-02 00:27:00,5.88994,5.89078,5.8884,5.88944,16000000.0
2008-12-02 00:28:00,5.89042,5.89076,5.88982,5.89009,13000000.0
2008-12-02 00:29:00,5.89027,5.8913,5.88951,5.88951,10000000.0
2008-12-02 00:30:00,5.89151,5.89305,5.89068,5.89213,15000000.0
2008-12-02 00:31:00,5.89394,5.89479,5.89171,5.89181,18000000.0
2008-12-02 00:32:00,5.89168,5.89292,5.8903,5.89292,14000000.0
2008-12-02 00:33:00,5.89222,5.89351,5.89124,5.89184,13000000.0
2008-12-02 00:34:00,5.89227,5.89317,5.8919,5.89244,11000000.0
2008-12-02 00:35:00,5.89234,5.89234,5.88985,5.8906,13000000.0
2008-12-02 00:36:00,5.88999,5.89181,5.88999,5.89147,12000000.0
2008-12-02 00:37:00,5.89212,5.89231,5.89205,5.89218,10000000.0
2008-12-02 00:38:00,5.89184,5.89271,5.89087,5.89271,11000000.0
2008-12-02 00:39:00,5.89341,5.89419,5.89201,5.89201,16000000.0
2008-12-02 00:40:00,5.8934,5.89509,5.89281,5.89491,10000000.0
2008-12-02 00:41:00,5.89357,5.89382,5.89152,5.89216,15000000.0
2008-12-02 00:42:00,5.89226,5.89226,5.89136,5.89136,10000000.0
2008-12-02 00:43:00,5.89182,5.89274,5.89182,5.89274,8000000.0
2008-12-02 00:44:00,5.89227,5.89227,5.8912,5.89135,7000000.0
2008-12-02 00:45:00,5.89136,5.89184,5.89098,5.89163,10000000.0
2008-12-02 00:46:00,5.89223,5.89351,5.89177,5.89348,18000000.0
2008-12-02 00:47:00,5.89394,5.89536,5.8937,5.89536,18000000.0
2008-12-02 00:48:00,5.89489,5.89489,5.8912,5.89404,15000000.0
2008-12-02 00:49:00,5.89369,5.89498,5.89327,5.89327,19000000.0
2008-12-02 00:50:00,5.8941,5.89421,5.89395,5.89406,15000000.0
2008-12-02 00:51:00,5.89448,5.89448,5.89341,5.89397,12000000.0
2008-12-02 00:52:00,5.89533,5.89552,5.89453,5.89455,15000000.0
2008-12-02 00:53:00,5.89473,5.89537,5.89451,5.89537,9000000.0
2008-12-02 00:54:00,5.89579,5.89579,5.89412,5.89412,17000000.0
2008-12-02 00:55:00,5.89598,5.89612,5.89483,5.89589,11000000.0
2008-12-02 00:56:00,5.8956,5.89624,5.89483,5.89565,23000000.0
2008-12-02 00:57:00,5.89559,5.8959,5.89478,5.89574,11000000.0
2008-12-02 00:58:00,5.89588,5.89595,5.89495,5.89595,11000000.0
2008-12-02 00:59:00,5.8951,5.89735,5.8951,5.89725,11000000.0
2008-12-02 01:00:00,5.89696,5.89727,5.89572,5.89582,14000000.0
2008-12-02 01:01:00,5.89967,5.9037,5.89899,5.89917,9000000.0
2008-12-02 01:02:00,5.89894,5.90003,5.8977,5.89808,13000000.0
2008-12-02 01:03:00,5.89865,5.89891,5.89734,5.89864,18000000.0
2008-12-02 01:04:00,5.8988,5.89925,5.89772,5.89889,11000000.0
2008-12-02 01:05:00,5.89932,5.89953,5.89767,5.89842,13000000.0
2008-12-02 01:06:00,5.89706,5.89755,5.89661,5.89698,9000000.0
2008-12-02 01:07:00,5.89793,5.89816,5.89653,5.89707,15000000.0
2008-12-02 01:08:00,5.89736,5.89775,5.89585,5.89625,15000000.0
2008-12-02 01:09:00,5.89702,5.89702,5.89532,5.89532,14000000.0
2008-12-02 01:10:00,5.89503,5.89521,5.89496,5.89518,13000000.0
2008-12-02 01:11:00,5.8977,5.89792,5.89588,5.8963,7000000.0
2008-12-02 01:12:00,5.89744,5.89844,5.89612,5.89666,17000000.0
2008-12-02 01:13:00,5.89759,5.89861,5.89706,5.89781,18000000.0
2008-12-02 01:14:00,5.89894,5.89921,5.89787,5.89861,14000000.0
2008-12-02 01:15:00,5.89828,5.8993,5.89775,5.89835,10000000.0
2008-12-02 01:16:00,5.89838,5.89894,5.89697,5.89789,18000000.0
2008-12-02 01:17:00,5.89841,5.89841,5.8972,5.89795,16000000.0
2008-12-02 01:18:00,5.89964,5.90063,5.89892,5.89972,13000000.0
2008-12-02 01:19:00,5.90139,5.90653,5.90033,5.90631,12000000.0
2008-12-02 01:20:00,5.90644,5.90731,5.90491,5.90731,15000000.0
2008-12-02 01:21:00,5.90776,5.90846,5.90667,5.9072,14000000.0
2008-12-02 01:22:00,5.90718,5.90731,5.90521,5.90731,13000000.0
2008-12-02 01:23:00,5.90542,5.90635,5.90507,5.90581,14000000.0
2008-12-02 01:24:00,5.90613,5.90802,5.90613,5.90687,15000000.0
2008-12-02 01:25:00,5.90925,5.911,5.90777,5.911,17000000.0
2008-12-02 01:26:00,5.91036,5.91147,5.90804,5.90853,14000000.0
2008-12-02 01:27:00,5.9085,5.90957,5.9072,5.90872,13000000.0
2008-12-02 01:28:00,5.906,5.90715,5.90445,5.90445,9000000.0
2008-12-02 01:29:00,5.90579,5.90944,5.90561,5.90926,11000000.0
2008-12-02 01:30:00,5.91008,5.91047,5.90774,5.90898,20000000.0
2008-12-02 01:31:00,5.90886,5.9095,5.90828,5.909,9000000.0
2008-12-02 01:32:00,5.90862,5.91163,5.90844,5.91158,7000000.0
2008-12-02 01:33:00,5.91184,5.91184,5.90933,5.9099,13000000.0
2008-12-02 01:34:00,5.91112,5.91133,5.90904,5.90951,10000000.0
2008-12-02 01:35:00,5.90957,5.9116,5.90922,5.91018,17000000.0
2008-12-02 01:36:00,5.91066,5.9108,5.90809,5.90995,16000000.0
2008-12-02 01:37:00,5.90823,5.90996,5.90759,5.90759,13000000.0
2008-12-02 01:38:00,5.9078,5.90782,5.90531,5.9058,15000000.0
2008-12-02 01:39:00,5.90672,5.90672,5.90422,5.90529,13000000.0
2008-12-02 01:40:00,5.90502,5.90563,5.90361,5.90445,14000000.0
2008-12-02 01:41:00,5.90391,5.90517,5.90374,5.90374,12000000.0
2008-12-02 01:42:00,5.90393,5.90406,5.90317,5.90317,14000000.0
2008-12-02 01:43:00,5.90485,5.90855,5.90473,5.90855,18000000.0
2008-12-02 01:44:00,5.9081,5.90983,5.90589,5.90983,12000000.0
2008-12-02 01:45:00,5.91028,5.91074,5.90908,5.91074,19000000.0
2008-12-02 01:46:00,5.91094,5.91108,5.90972,5.91013,15000000.0
2008-12-02 01:47:00,5.90888,5.90967,5.90716,5.90822,10000000.0
2008-12-02 01:48:00,5.90616,5.90758,5.90518,5.90594,14000000.0
2008-12-02 01:49:00,5.90404,5.90443,5.90229,5.90354,16000000.0
2008-12-02 01:50:00,5.90399,5.90488,5.90262,5.90488,18000000.0
2008-12-02 01:51:00,5.90465,5.90472,5.90301,5.90398,16000000.0
2008-12-02 01:52:00,5.9026,5.90439,5.90102,5.90102,10000000.0
2008-12-02 01:53:00,5.90237,5.90241,5.89844,5.90241,15000000.0
2008-12-02 01:54:00,5.89941,5.90044,5.8982,5.89937,14000000.0
2008-12-02 01:55:00,5.9003,5.90105,5.89945,5.9,14000000.0
2008-12-02 01:56:00,5.9011,5.90381,5.9011,5.90284,8000000.0
2008-12-02 01:57:00,5.90312,5.90438,5.90261,5.90429,10000000.0
2008-12-02 01:58:00,5.90387,5.90475,5.9027,5.90372,21000000.0
2008-12-02 01:59:00,5.90407,5.90504,5.90323,5.90416,16000000.0
2008-12-02 02:00:00,5.90458,5.90461,5.90436,5.90441,11000000.0
2008-12-02 02:01:00,5.90606,5.90689,5.90517,5.90548,11000000.0
2008-12-02 02:02:00,5.90493,5.90579,5.90358,5.9041,13000000.0
2008-12-02 02:03:00,5.90393,5.9046,5.90348,5.9043,8000000.0
2008-12-02 02:04:00,5.90394,5.90468,5.90363,5.90468,18000000.0
2008-12-02 02:05:00,5.90356,5.90455,5.90171,5.90242,14000000.0
2008-12-02 02:06:00,5.90337,5.90555,5.90072,5.90428,18000000.0
2008-12-02 02:07:00,5.90498,5.90557,5.90404,5.90475,12000000.0
2008-12-02 02:08:00,5.90187,5.90221,5.90021,5.90087,12000000.0
2008-12-02 02:09:00,5.90059,5.90059,5.89857,5.89983,11000000.0
2008-12-02 02:10:00,5.90032,5.90161,5.89922,5.90161,10000000.0
2008-12-02 02:11:00,5.90198,5.90311,5.9018,5.90267,16000000.0
2008-12-02 02:12:00,5.90121,5.90303,5.90117,5.90279,17000000.0
2008-12-02 02:13:00,5.90222,5.90222,5.8995,5.8995,9000000.0
2008-12-02 02:14:00,5.89998,5.90057,5.89466,5.89558,16000000.0
2008-12-02 02:15:00,5.89619,5.89842,5.8941,5.89713,15000000.0
2008-12-02 02:16:00,5.89839,5.89976,5.8979,5.8982,16000000.0
2008-12-02 02:17:00,5.89887,5.90017,5.89851,5.90017,14000000.0
2008-12-02 02:18:00,5.89992,5.90049,5.89847,5.89982,16000000.0
2008-12-02 02:19:00,5.89907,5.89959,5.89833,5.89845,11000000.0
2008-12-02 02:20:00,5.89874,5.89903,5.89787,5.89793,10000000.0
2008-12-02 02:21:00,5.8975,5.8975,5.89351,5.89431,18000000.0
2008-12-02 02:22:00,5.89422,5.8953,5.89321,5.8947,15000000.0
2008-12-02 02:23:00,5.89478,5.89478,5.89319,5.89435,16000000.0
2008-12-02 02:24:00,5.89512,5.89798,5.89498,5.89664,12000000.0
2008-12-02 02:25:00,5.89765,5.89868,5.89694,5.89762,18000000.0
2008-12-02 02:26:00,5.89803,5.8986,5.89746,5.89762,8000000.0
2008-12-02 02:27:00,5.89828,5.89828,5.89671,5.89719,12000000.0
2008-12-02 02:28:00,5.89634,5.89752,5.89601,5.89601,15000000.0
2008-12-02 02:29:00,5.89676,5.89801,5.89628,5.89729,15000000.0
2008-12-02 02:30:00,5.89766,5.89803,5.89665,5.89746,19000000.0
2008-12-02 02:31:00,5.89555,5.89712,5.89515,5.89565,13000000.0
2008-12-02 02:32:00,5.89695,5.89715,5.8955,5.89639,17000000.0
2008-12-02 02:33:00,5.89637,5.89637,5.89373,5.8945,10000000.0
2008-12-02 02:34:00,5.89322,5.89412,5.89228,5.89297,11000000.0
2008-12-02 02:35:00,5.89252,5.8929,5.89122,5.89238,14000000.0
2008-12-02 02:36:00,5.89248,5.89324,5.89147,5.89195,13000000.0
2008-12-02 02:37:00,5.89163,5.89243,5.89138,5.89222,9000000.0
2008-12-02 02:38:00,5.89262,5.89262,5.89101,5.89161,12000000.0
2008-12-02 02:39:00,5.89188,5.89245,5.89155,5.89155,11000000.0
2008-12-02 02:40:00,5.8928,5.8928,5.89109,5.89183,19000000.0
2008-12-02 02:41:00,5.89176,5.89223,5.89,5.89088,12000000.0
2008-12-02 02:42:00,5.89098,5.89164,5.89005,5.89077,11000000.0
2008-12-02 02:43:00,5.89007,5.89169,5.89007,5.89022,12000000.0
2008-12-02 02:44:00,5.89071,5.89248,5.89071,5.8922,9000000.0
2008-12-02 02:45:00,5.89232,5.89232,5.89009,5.89177,13000000.0
2008-12-02 02:46:00,5.89115,5.89115,5.89046,5.89081,11000000.0
2008-12-02 02:47:00,5.89116,5.89133,5.88985,5.89085,10000000.0
2008-12-02 02:48:00,5.88995,5.89019,5.88849,5.88905,11000000.0
2008-12-02 02:49:00,5.88944,5.88944,5.88764,5.888,10000000.0
2008-12-02 02:50:00,5.88755,5.89036,5.88755,5.89014,17000000.0
2008-12-02 02:51:00,5.89104,5.89104,5.88884,5.8898,15000000.0
2008-12-02 02:52:00,5.88958,5.89274,5.88922,5.89274,13000000.0
2008-12-02 02:53:00,5.89323,5.89481,5.89288,5.89422,12000000.0
2008-12-02 02:54:00,5.8947,5.89622,5.8938,5.89548,13000000.0
2008-12-02 02:55:00,5.89429,5.89595,5.89323,5.89493,13000000.0
2008-12-02 02:56:00,5.89684,5.89899,5.8957,5.89783,13000000.0
2008-12-02 02:57:00,5.89865,5.89902,5.89813,5.8988,10000000.0
2008-12-02 02:58:00,5.89725,5.8993,5.89697,5.89763,15000000.0
2008-12-02 02:59:00,5.8973,5.89762,5.89559,5.8968,12000000.0
2008-12-02 03:00:00,5.89598,5.89767,5.89483,5.89669,17000000.0
2008-12-02 03:01:00,5.89656,5.89656,5.89503,5.89507,9000000.0
2008-12-02 03:02:00,5.89663,5.89663,5.89429,5.89489,15000000.0
2008-12-02 03:03:00,5.89303,5.89429,5.89119,5.89128,14000000.0
2008-12-02 03:04:00,5.89085,5.89164,5.88981,5.8912,11000000.0
2008-12-02 03:05:00,5.88995,5.89175,5.88995,5.89046,12000000.0
2008-12-02 03:06:00,5.8923,5.89454,5.89134,5.89341,12000000.0
2008-12-02 03:07:00,5.89439,5.89625,5.89439,5.89597,18000000.0
2008-12-02 03:08:00,5.8957,5.89662,5.89504,5.89619,9000000.0
2008-12-02 03:09:00,5.89742,5.89936,5.8965,5.89936,9000000.0
2008-12-02 03:10:00,5.89998,5.90004,5.89806,5.89864,11000000.0
2008-12-02 03:11:00,5.90109,5.90411,5.90068,5.90399,16000000.0
2008-12-02 03:12:00,5.90332,5.90341,5.90095,5.90125,8000000.0
2008-12-02 03:13:00,5.90185,5.90329,5.90141,5.9021,12000000.0
2008-12-02 03:14:00,5.90196,5.90233,5.9007,5.90122,16000000.0
2008-12-02 03:15:00,5.90056,5.90219,5.90056,5.90162,10000000.0
2008-12-02 03:16:00,5.90112,5.90114,5.89809,5.89934,16000000.0
2008-12-02 03:17:00,5.89929,5.89929,5.89694,5.89838,16000000.0
2008-12-02 03:18:00,5.89721,5.89902,5.89721,5.89841,9000000.0
2008-12-02 03:19:00,5.89771,5.89919,5.89727,5.89807,10000000.0
2008-12-02 03:20:00,5.89673,5.89779,5.89435,5.89435,20000000.0
2008-12-02 03:21:00,5.8951,5.8965,5.89239,5.89335,18000000.0
2008-12-02 03:22:00,5.89253,5.89397,5.89177,5.89397,15000000.0
2008-12-02 03:23:00,5.89273,5.893,5.88898,5.89009,15000000.0
2008-12-02 03:24:00,5.892,5.89283,5.89044,5.89193,12000000.0
2008-12-02 03:25:00,5.8929,5.89331,5.89154,5.89331,15000000.0
2008-12-02 03:26:00,5.89207,5.8924,5.89051,5.89051,19000000.0
2008-12-02 03:27:00,5.88952,5.89117,5.88922,5.89064,8000000.0
2008-12-02 03:28:00,5.89028,5.89074,5.88931,5.89019,13000000.0
2008-12-02 03:29:00,5.88857,5.89066,5.88857,5.89033,9000000.0
2008-12-02 03:30:00,5.89048,5.89153,5.88984,5.89085,17000000.0
2008-12-02 03:31:00,5.89038,5.89215,5.89021,5.8921,7000000.0
2008-12-02 03:32:00,5.89168,5.89333,5.89168,5.89222,15000000.0
2008-12-02 03:33:00,5.89177,5.89274,5.89068,5.89068,14000000.0
2008-12-02 03:34:00,5.89218,5.89218,5.89049,5.89141,13000000.0
2008-12-02 03:35:00,5.89133,5.89304,5.89133,5.89194,9000000.0
2008-12-02 03:36:00,5.89351,5.89434,5.89194,5.89341,13000000.0
2008-12-02 03:37:00,5.89524,5.89596,5.89352,5.89592,13000000.0
2008-12-02 03:38:00,5.89585,5.89585,5.89392,5.89428,14000000.0
2008-12-02 03:39:00,5.89315,5.8941,5.89267,5.8941,11000000.0
2008-12-02 03:40:00,5.89435,5.89498,5.89369,5.8944,12000000.0
2008-12-02 03:41:00,5.89429,5.89429,5.8911,5.89183,19000000.0
2008-12-02 03:42:00,5.89054,5.89129,5.8897,5.89084,10000000.0
2008-12-02 03:43:00,5.89093,5.89185,5.88886,5.89035,12000000.0
2008-12-02 03:44:00,5.88939,5.8911,5.88933,5.89053,12000000.0
2008-12-02 03:45:00,5.89035,5.89035,5.8886,5.88933,14000000.0
2008-12-02 03:46:00,5.88848,5.88999,5.88848,5.88941,13000000.0
2008-12-02 03:47:00,5.88965,5.88985,5.88887,5.88887,9000000.0
2008-12-02 03:48:00,5.88706,5.88869,5.88624,5.88624,8000000.0
2008-12-02 03:49:00,5.8863,5.8863,5.88494,5.88533,19000000.0
2008-12-02 03:50:00,5.88493,5.88583,5.88373,5.88458,12000000.0
2008-12-02 03:51:00,5.88454,5.88635,5.88433,5.88587,15000000.0
2008-12-02 03:52:00,5.88609,5.88661,5.88481,5.88536,11000000.0
2008-12-02 03:53:00,5.88556,5.88561,5.88368,5.88456,12000000.0
2008-12-02 03:54:00,5.88424,5.88424,5.88074,5.88242,12000000.0
2008-12-02 03:55:00,5.88162,5.8837,5.88124,5.88239,12000000.0
2008-12-02 03:56:00,5.88135,5.8848,5.88135,5.88339,14000000.0
2008-12-02 03:57:00,5.88532,5.8863,5.88433,5.8863,15000000.0
2008-12-02 03:58:00,5.88659,5.88715,5.88522,5.88545,12000000.0
2008-12-02 03:59:00,5.88612,5.88627,5.88495,5.88514,17000000.0
2008-12-02 04:00:00,5.88461,5.88652,5.88406,5.88508,14000000.0
2008-12-02 04:01:00,5.88591,5.88639,5.88477,5.88494,13000000.0
2008-12-02 04:02:00,5.88478,5.88572,5.88194,5.88194,16000000.0
2008-12-02 04:03:00,5.88433,5.88543,5.88275,5.8836,14000000.0
2008-12-02 04:04:00,5.88603,5.88625,5.88454,5.88625,19000000.0
2008-12-02 04:05:00,5.88614,5.88636,5.88482,5.88617,12000000.0
2008-12-02 04:06:00,5.88712,5.88757,5.88531,5.88669,18000000.0
2008-12-02 04:07:00,5.88788,5.88978,5.88738,5.88978,16000000.0
2008-12-02 04:08:00,5.88917,5.88927,5.88772,5.88823,8000000.0
2008-12-02 04:09:00,5.88815,5.88815,5.88593,5.88658,13000000.0
2008-12-02 04:10:00,5.88591,5.88787,5.88468,5.88619,14000000.0
2008-12-02 04:11:00,5.8864,5.88727,5.88543,5.88592,18000000.0
2008-12-02 04:12:00,5.88757,5.88828,5.88631,5.88828,10000000.0
2008-12-02 04:13:00,5.88806,5.88806,5.88642,5.88696,14000000.0
2008-12-02 04:14:00,5.88651,5.8868,5.8854,5.88557,20000000.0
2008-12-02 04:15:00,5.88487,5.8861,5.88458,5.88503,14000000.0
2008-12-02 04:16:00,5.88526,5.88623,5.88372,5.88597,15000000.0
2008-12-02 04:17:00,5.88622,5.88622,5.88455,5.88484,22000000.0
2008-12-02 04:18:00,5.88529,5.88529,5.88319,5.88418,17000000.0
2008-12-02 04:19:00,5.88429,5.88632,5.88401,5.88472,12000000.0
2008-12-02 04:20:00,5.88545,5.88608,5.88427,5.88529,17000000.0
2008-12-02 04:21:00,5.88641,5.88671,5.88533,5.88577,13000000.0
2008-12-02 04:22:00,5.88608,5.8868,5.88528,5.88618,14000000.0
2008-12-02 04:23:00,5.88641,5.88641,5.88614,5.88628,9000000.0
2008-12-02 04:24:00,5.88694,5.88707,5.88489,5.88532,9000000.0
2008-12-02 04:25:00,5.8847,5.88561,5.88401,5.88421,13000000.0
2008-12-02 04:26:00,5.88372,5.88498,5.88316,5.88492,12000000.0
2008-12-02 04:27:00,5.88453,5.88453,5.88225,5.88296,16000000.0
2008-12-02 04:28:00,5.88206,5.88274,5.88154,5.88167,11000000.0
2008-12-02 04:29:00,5.88289,5.88411,5.88263,5.88352,20000000.0
2008-12-02 04:30:00,5.88476,5.88498,5.8834,5.88408,16000000.0
2008-12-02 04:31:00,5.88316,5.88468,5.88289,5.88402,12000000.0
2008-12-02 04:32:00,5.88469,5.88521,5.88385,5.88521,11000000.0
2008-12-02 04:33:00,5.88535,5.88535,5.88325,5.88325,14000000.0
2008-12-02 04:34:00,5.88442,5.88535,5.88351,5.88469,11000000.0
2008-12-02 04:35:00,5.88374,5.88458,5.88317,5.88443,14000000.0
2008-12-02 04:36:00,5.8844,5.8854,5.88419,5.88419,11000000.0
2008-12-02 04:37:00,5.88346,5.88496,5.88268,5.88411,15000000.0
2008-12-02 04:38:00,5.88348,5.88435,5.88262,5.88276,7000000.0
2008-12-02 04:39:00,5.8834,5.88389,5.88215,5.88351,19000000.0
2008-12-02 04:40:00,5.88244,5.88428,5.88231,5.88263,14000000.0
2008-12-02 04:41:00,5.88401,5.8847,5.88349,5.88373,12000000.0
2008-12-02 04:42:00,5.88419,5.88435,5.8834,5.88394,11000000.0
2008-12-02 04:43:00,5.8844,5.88477,5.88325,5.88477,15000000.0
2008-12-02 04:44:00,5.88445,5.885,5.88305,5.88305,13000000.0
2008-12-02 04:45:00,5.88436,5.88488,5.8827,5.88421,19000000.0
2008-12-02 04:46:00,5.88569,5.88569,5.8833,5.884,14000000.0
2008-12-02 04:47:00,5.88546,5.88565,5.88402,5.88486,7000000.0
2008-12-02 04:48:00,5.88426,5.88437,5.88298,5.88366,14000000.0
2008-12-02 04:49:00,5.88315,5.88535,5.88315,5.88472,12000000.0
2008-12-02 04:50:00,5.88688,5.88768,5.88618,5.88768,9000000.0
2008-12-02 04:51:00,5.88566,5.8868,5.88418,5.88622,16000000.0
2008-12-02 04:52:00,5.88639,5.88723,5.88588,5.88701,14000000.0
2008-12-02 04:53:00,5.88775,5.88997,5.88662,5.88997,12000000.0
2008-12-02 04:54:00,5.8893,5.89097,5.88904,5.88952,9000000.0
2008-12-02 04:55:00,5.88938,5.89084,5.8892,5.88999,19000000.0
2008-12-02 04:56:00,5.88851,5.88984,5.88816,5.88927,17000000.0
2008-12-02 04:57:00,5.88763,5.88871,5.88712,5.88833,15000000.0
2008-12-02 04:58:00,5.88879,5.8892,5.88692,5.88692,7000000.0
2008-12-02 04:59:00,5.88881,5.88881,5.88775,5.88775,10000000.0
2008-12-02 05:00:00,5.8894,5.8894,5.88761,5.88784,19000000.0
2008-12-02 05:01:00,5.8879,5.89008,5.8879,5.88834,8000000.0
2008-12-02 05:02:00,5.88882,5.88987,5.88811,5.88811,8000000.0
2008-12-02 05:03:00,5.88912,5.88997,5.88859,5.88929,13000000.0
2008-12-02 05:04:00,5.88843,5.88955,5.88829,5.88898,16000000.0
2008-12-02 05:05:00,5.88916,5.88916,5.887,5.8883,17000000.0
2008-12-02 05:06:00,5.88895,5.88918,5.8881,5.88901,15000000.0
2008-12-02 05:07:00,5.88726,5.88906,5.88661,5.88797,9000000.0
2008-12-02 05:08:00,5.88671,5.88847,5.88671,5.88735,14000000.0
2008-12-02 05:09:00,5.88737,5.88808,5.88625,5.88627,15000000.0
2008-12-02 05:10:00,5.88518,5.88525,5.88505,5.88518,13000000.0
2008-12-02 05:11:00,5.88645,5.88695,5.8846,5.8846,13000000.0
2008-12-02 05:12:00,5.8856,5.88627,5.88471,5.88599,15000000.0
2008-12-02 05:13:00,5.8845,5.88606,5.8845,5.88527,14000000.0
2008-12-02 05:14:00,5.88489,5.88576,5.88453,5.88515,13000000.0
2008-12-02 05:15:00,5.88422,5.88546,5.88422,5.88491,15000000.0
2008-12-02 05:16:00,5.88508,5.88524,5.88481,5.88483,12000000.0
2008-12-02 05:17:00,5.88636,5.88636,5.88457,5.88457,13000000.0
2008-12-02 05:18:00,5.88517,5.88522,5.88454,5.88517,14000000.0
2008-12-02 05:19:00,5.8857,5.88678,5.88477,5.88624,9000000.0
2008-12-02 05:20:00,5.88757,5.88776,5.8865,5.88728,12000000.0
2008-12-02 05:21:00,5.88657,5.88728,5.88643,5.88689,9000000.0
2008-12-02 05:22:00,5.88742,5.88855,5.88655,5.88855,13000000.0
2008-12-02 05:23:00,5.88789,5.88891,5.88722,5.88759,9000000.0
2008-12-02 05:24:00,5.88858,5.88858,5.88664,5.88795,13000000.0
2008-12-02 05:25:00,5.88803,5.88824,5.88657,5.88774,10000000.0
2008-12-02 05:26:00,5.88746,5.88862,5.88691,5.88727,11000000.0
2008-12-02 05:27:00,5.88735,5.88735,5.88533,5.886,20000000.0
2008-12-02 05:28:00,5.88614,5.88614,5.88342,5.88408,11000000.0
2008-12-02 05:29:00,5.88444,5.88499,5.8834,5.88499,8000000.0
2008-12-02 05:30:00,5.88601,5.8879,5.88601,5.88721,13000000.0
2008-12-02 05:31:00,5.88652,5.8876,5.88546,5.88654,12000000.0
2008-12-02 05:32:00,5.88718,5.88771,5.88531,5.88588,14000000.0
2008-12-02 05:33:00,5.88651,5.88657,5.88522,5.88561,10000000.0
2008-12-02 05:34:00,5.88567,5.88714,5.88518,5.88696,14000000.0
2008-12-02 05:35:00,5.8862,5.88706,5.8849,5.88515,16000000.0
2008-12-02 05:36:00,5.88626,5.8864,5.88473,5.88522,11000000.0
2008-12-02 05:37:00,5.88496,5.8867,5.88496,5.8867,14000000.0
2008-12-02 05:38:00,5.88683,5.88785,5.88572,5.88727,12000000.0
2008-12-02 05:39:00,5.88769,5.88984,5.88769,5.88775,16000000.0
2008-12-02 05:40:00,5.88839,5.88839,5.88513,5.88578,15000000.0
2008-12-02 05:41:00,5.88738,5.88807,5.88551,5.88733,11000000.0
2008-12-02 05:42:00,5.88811,5.8886,5.88653,5.88773,20000000.0
2008-12-02 05:43:00,5.88698,5.88758,5.8864,5.88722,13000000.0
2008-12-02 05:44:00,5.88703,5.88884,5.88682,5.88826,10000000.0
2008-12-02 05:45:00,5.88731,5.88811,5.88672,5.88682,9000000.0
2008-12-02 05:46:00,5.88653,5.88838,5.88621,5.88805,24000000.0
2008-12-02 05:47:00,5.88762,5.89051,5.88762,5.88848,16000000.0
2008-12-02 05:48:00,5.88997,5.89182,5.8898,5.89182,8000000.0
2008-12-02 05:49:00,5.8914,5.8918,5.89059,5.89124,7000000.0
2008-12-02 05:50:00,5.89129,5.89157,5.89039,5.89132,11000000.0
2008-12-02 05:51:00,5.89078,5.89242,5.89066,5.89154,18000000.0
2008-12-02 05:52:00,5.89139,5.89295,5.89054,5.89054,9000000.0
2008-12-02 05:53:00,5.89166,5.89278,5.89091,5.89113,15000000.0
2008-12-02 05:54:00,5.89208,5.89279,5.89142,5.89212,14000000.0
2008-12-02 05:55:00,5.89245,5.89257,5.89137,5.89222,15000000.0
2008-12-02 05:56:00,5.89261,5.89265,5.89075,5.89217,23000000.0
2008-12-02 05:57:00,5.8917,5.89228,5.89074,5.8921,17000000.0
2008-12-02 05:58:00,5.89079,5.89453,5.89072,5.89324,11000000.0
2008-12-02 05:59:00,5.89234,5.89359,5.89187,5.89262,13000000.0
2008-12-02 06:00:00,5.8928,5.8941,5.89242,5.89344,18000000.0
2008-12-02 06:01:00,5.89347,5.89401,5.89207,5.89325,9000000.0
2008-12-02 06:02:00,5.89309,5.8952,5.89253,5.89411,16000000.0
2008-12-02 06:03:00,5.89457,5.89457,5.89264,5.89342,12000000.0
2008-12-02 06:04:00,5.89218,5.89284,5.89134,5.89255,17000000.0
2008-12-02 06:05:00,5.89257,5.89298,5.89104,5.89104,11000000.0
2008-12-02 06:06:00,5.893,5.89356,5.89195,5.8925,14000000.0
2008-12-02 06:07:00,5.89121,5.89247,5.89051,5.89141,13000000.0
2008-12-02 06:08:00,5.89124,5.89188,5.88989,5.89104,13000000.0
2008-12-02 06:09:00,5.89059,5.89072,5.8883,5.88834,11000000.0
2008-12-02 06:10:00,5.88879,5.88879,5.88629,5.88744,8000000.0
2008-12-02 06:11:00,5.88857,5.88857,5.88689,5.88695,17000000.0
2008-12-02 06:12:00,5.88847,5.88886,5.88686,5.88788,13000000.0
2008-12-02 06:13:00,5.88739,5.88829,5.88728,5.88779,13000000.0
2008-12-02 06:14:00,5.88723,5.88785,5.88638,5.88652,11000000.0
2008-12-02 06:15:00,5.88709,5.8877,5.88566,5.88702,16000000.0
2008-12-02 06:16:00,5.88727,5.88959,5.88654,5.88871,13000000.0
2008-12-02 06:17:00,5.88931,5.88936,5.88731,5.8884,18000000.0
2008-12-02 06:18:00,5.88895,5.88931,5.88797,5.88931,11000000.0
2008-12-02 06:19:00,5.88994,5.89014,5.8889,5.88988,7000000.0
2008-12-02 06:20:00,5.88975,5.89089,5.88975,5.89058,17000000.0
2008-12-02 06:21:00,5.89096,5.89112,5.88967,5.88967,13000000.0
2008-12-02 06:22:00,5.89032,5.8909,5.88977,5.89018,19000000.0
2008-12-02 06:23:00,5.89049,5.89081,5.88958,5.88965,19000000.0
2008-12-02 06:24:00,5.89129,5.8919,5.89048,5.8914,20000000.0
2008-12-02 06:25:00,5.89179,5.89227,5.89127,5.89191,8000000.0
2008-12-02 06:26:00,5.89223,5.89403,5.89187,5.89359,19000000.0
2008-12-02 06:27:00,5.89361,5.89375,5.89278,5.89279,12000000.0
2008-12-02 06:28:00,5.89223,5.89291,5.89149,5.89167,10000000.0
2008-12-02 06:29:00,5.89089,5.89161,5.89024,5.89032,10000000.0
2008-12-02 06:30:00,5.88963,5.89069,5.88808,5.88874,12000000.0
2008-12-02 06:31:00,5.88891,5.88891,5.88749,5.88749,15000000.0
2008-12-02 06:32:00,5.88912,5.88917,5.88765,5.88765,11000000.0
2008-12-02 06:33:00,5.88855,5.88869,5.88697,5.88822,13000000.0
2008-12-02 06:34:00,5.88766,5.88766,5.88604,5.88652,7000000.0
2008-12-02 06:35:00,5.88688,5.88748,5.88615,5.88715,11000000.0
2008-12-02 06:36:00,5.88639,5.88678,5.88542,5.88579,7000000.0
2008-12-02 06:37:00,5.88629,5.88629,5.88573,5.88584,9000000.0
2008-12-02 06:38:00,5.88789,5.88909,5.88597,5.88844,11000000.0
2008-12-02 06:39:00,5.88841,5.88945,5.88623,5.88623,14000000.0
2008-12-02 06:40:00,5.88812,5.88812,5.88547,5.88547,12000000.0
2008-12-02 06:41:00,5.88644,5.88654,5.88517,5.88517,17000000.0
2008-12-02 06:42:00,5.88689,5.8869,5.88533,5.88622,13000000.0
2008-12-02 06:43:00,5.88625,5.88625,5.88364,5.88394,11000000.0
2008-12-02 06:44:00,5.88313,5.88419,5.88178,5.88313,15000000.0
2008-12-02 06:45:00,5.88476,5.88476,5.88323,5.88388,10000000.0
2008-12-02 06:46:00,5.88445,5.88474,5.88282,5.88413,14000000.0
2008-12-02 06:47:00,5.88284,5.88339,5.8821,5.88313,10000000.0
2008-12-02 06:48:00,5.88401,5.88401,5.8828,5.88353,13000000.0
2008-12-02 06:49:00,5.88238,5.88369,5.88195,5.88226,15000000.0
2008-12-02 06:50:00,5.88315,5.88435,5.88252,5.88343,16000000.0
2008-12-02 06:51:00,5.88332,5.88404,5.8823,5.88329,14000000.0
2008-12-02 06:52:00,5.88331,5.88346,5.88259,5.88299,10000000.0
2008-12-02 06:53:00,5.88335,5.88494,5.88325,5.88458,12000000.0
2008-12-02 06:54:00,5.88538,5.88631,5.88429,5.88536,14000000.0
2008-12-02 06:55:00,5.88535,5.88658,5.885,5.88571,18000000.0
2008-12-02 06:56:00,5.8854,5.88562,5.88447,5.88472,19000000.0
2008-12-02 06:57:00,5.88411,5.88467,5.88362,5.88405,8000000.0
2008-12-02 06:58:00,5.88462,5.88462,5.88177,5.88278,10000000.0
2008-12-02 06:59:00,5.88248,5.88307,5.88057,5.88167,17000000.0
2008-12-02 07:00:00,5.88111,5.88126,5.88005,5.88065,11000000.0
2008-12-02 07:01:00,5.88013,5.88186,5.87968,5.8813,11000000.0
2008-12-02 07:02:00,5.88023,5.88176,5.8797,5.88176,13000000.0
2008-12-02 07:03:00,5.88258,5.88258,5.88098,5.88206,12000000.0
2008-12-02 07:04:00,5.88124,5.88279,5.88082,5.88182,18000000.0
2008-12-02 07:05:00,5.8822,5.88341,5.88204,5.88295,12000000.0
2008-12-02 07:06:00,5.88264,5.88314,5.88192,5.88267,15000000.0
2008-12-02 07:07:00,5.88155,5.88155,5.88135,5.88148,11000000.0
2008-12-02 07:08:00,5.88324,5.88349,5.88245,5.88247,9000000.0
2008-12-02 07:09:00,5.88288,5.88395,5.88224,5.88395,15000000.0
2008-12-02 07:10:00,5.88319,5.88448,5.88319,5.88437,19000000.0
2008-12-02 07:11:00,5.88465,5.88543,5.88384,5.88543,9000000.0
2008-12-02 07:12:00,5.88521,5.88521,5.88373,5.88436,12000000.0
2008-12-02 07:13:00,5.8842,5.8853,5.88317,5.88421,19000000.0
2008-12-02 07:14:00,5.88419,5.8843,5.88257,5.88305,8000000.0
2008-12-02 07:15:00,5.88337,5.88455,5.883,5.883,16000000.0
2008-12-02 07:16:00,5.88424,5.88476,5.88318,5.88476,18000000.0
2008-12-02 07:17:00,5.88373,5.88424,5.88275,5.88383,22000000.0
2008-12-02 07:18:00,5.88358,5.88548,5.88358,5.8851,16000000.0
2008-12-02 07:19:00,5.88431,5.8857,5.88431,5.88565,17000000.0
2008-12-02 07:20:00,5.88451,5.88523,5.88405,5.88442,14000000.0
2008-12-02 07:21:00,5.88358,5.88479,5.88334,5.88334,16000000.0
2008-12-02 07:22:00,5.88471,5.88507,5.88361,5.88429,14000000.0
2008-12-02 07:23:00,5.88434,5.88497,5.88362,5.88437,17000000.0
2008-12-02 07:24:00,5.88376,5.88588,5.88372,5.88544,9000000.0
2008-12-02 07:25:00,5.88489,5.88638,5.88485,5.8861,13000000.0
2008-12-02 07:26:00,5.88689,5.88779,5.88612,5.88646,13000000.0
2008-12-02 07:27:00,5.88751,5.88861,5.88621,5.88671,7000000.0
2008-12-02 07:28:00,5.88619,5.88649,5.88368,5.88368,18000000.0
2008-12-02 07:29:00,5.88512,5.88539,5.88315,5.8842,8000000.0
2008-12-02 07:30:00,5.88439,5.88591,5.88376,5.88541,16000000.0
2008-12-02 07:31:00,5.88637,5.88637,5.88521,5.88573,15000000.0
2008-12-02 07:32:00,5.88558,5.88585,5.88416,5.88555,13000000.0
2008-12-02 07:33:00,5.88558,5.88689,5.88539,5.88689,8000000.0
2008-12-02 07:34:00,5.88704,5.88951,5.8863,5.88951,11000000.0
2008-12-02 07:35:00,5.88839,5.89071,5.88825,5.88936,16000000.0
2008-12-02 07:36:00,5.89032,5.89077,5.88938,5.89001,11000000.0
2008-12-02 07:37:00,5.89024,5.89067,5.88935,5.8901,17000000.0
2008-12-02 07:38:00,5.88805,5.88922,5.88691,5.888,9000000.0
2008-12-02 07:39:00,5.88605,5.88647,5.88501,5.88644,12000000.0
2008-12-02 07:40:00,5.88708,5.88708,5.88556,5.88656,14000000.0
2008-12-02 07:41:00,5.88717,5.88932,5.88708,5.88889,14000000.0
2008-12-02 07:42:00,5.88984,5.89056,5.88851,5.89003,8000000.0
2008-12-02 07:43:00,5.89065,5.89139,5.88963,5.88975,15000000.0
2008-12-02 07:44:00,5.89009,5.8904,5.88874,5.88874,13000000.0
2008-12-02 07:45:00,5.89005,5.89099,5.88943,5.89047,19000000.0
2008-12-02 07:46:00,5.89098,5.89371,5.89068,5.89371,11000000.0
2008-12-02 07:47:00,5.89475,5.89707,5.8921,5.89707,16000000.0
2008-12-02 07:48:00,5.89651,5.89743,5.89641,5.8968,9000000.0
2008-12-02 07:49:00,5.896,5.89638,5.89481,5.89638,11000000.0
2008-12-02 07:50:00,5.89438,5.89438,5.89218,5.89224,11000000.0
2008-12-02 07:51:00,5.89274,5.89546,5.89274,5.89546,13000000.0
2008-12-02 07:52:00,5.89607,5.89607,5.8939,5.89594,14000000.0
2008-12-02 07:53:00,5.89719,5.89756,5.89558,5.89696,10000000.0
2008-12-02 07:54:00,5.89619,5.89645,5.89466,5.89485,17000000.0
2008-12-02 07:55:00,5.89616,5.89652,5.89531,5.89652,10000000.0
2008-12-02 07:56:00,5.89714,5.89843,5.89589,5.89746,11000000.0
2008-12-02 07:57:00,5.89885,5.90105,5.89808,5.90105,11000000.0
2008-12-02 07:58:00,5.90184,5.90361,5.90079,5.90079,24000000.0
2008-12-02 07:59:00,5.90317,5.90401,5.90066,5.90308,11000000.0
2008-12-02 08:00:00,5.90418,5.9063,5.90173,5.90208,14000000.0
2008-12-02 08:01:00,5.9015,5.90236,5.89993,5.90108,15000000.0
2008-12-02 08:02:00,5.90043,5.90189,5.89974,5.90099,16000000.0
2008-12-02 08:03:00,5.9007,5.90152,5.89972,5.90133,10000000.0
2008-12-02 08:04:00,5.90213,5.90317,5.90145,5.90145,13000000.0
2008-12-02 08:05:00,5.90123,5.90167,5.89945,5.90101,18000000.0
2008-12-02 08:06:00,5.90043,5.90108,5.89812,5.89967,14000000.0
2008-12-02 08:07:00,5.89857,5.89906,5.89773,5.89832,11000000.0
2008-12-02 08:08:00,5.89798,5.89871,5.8972,5.89819,19000000.0
2008-12-02 08:09:00,5.89766,5.90015,5.8975,5.90015,9000000.0
2008-12-02 08:10:00,5.89969,5.9001,5.89804,5.89948,8000000.0
2008-12-02 08:11:00,5.9004,5.90097,5.89838,5.89956,16000000.0
2008-12-02 08:12:00,5.9002,5.90104,5.89872,5.90026,16000000.0
2008-12-02 08:13:00,5.89898,5.89985,5.89693,5.89861,15000000.0
2008-12-02 08:14:00,5.89862,5.90012,5.89803,5.89921,15000000.0
2008-12-02 08:15:00,5.89957,5.89957,5.89764,5.89902,14000000.0
2008-12-02 08:16:00,5.89912,5.89956,5.89815,5.89872,14000000.0
2008-12-02 08:17:00,5.89872,5.89891,5.89578,5.89773,15000000.0
2008-12-02 08:18:00,5.89634,5.89713,5.89597,5.89675,11000000.0
2008-12-02 08:19:00,5.89659,5.89723,5.89582,5.89596,16000000.0
2008-12-02 08:20:00,5.89503,5.89599,5.89422,5.89444,17000000.0
2008-12-02 08:21:00,5.89511,5.89683,5.89433,5.89632,15000000.0
2008-12-02 08:22:00,5.89603,5.89657,5.89489,5.89489,8000000.0
2008-12-02 08:23:00,5.89592,5.89612,5.8951,5.89543,15000000.0
2008-12-02 08:24:00,5.89591,5.89602,5.89527,5.89574,8000000.0
2008-12-02 08:25:00,5.89666,5.89739,5.89545,5.89739,17000000.0
2008-12-02 08:26:00,5.89722,5.89854,5.89663,5.89854,14000000.0
2008-12-02 08:27:00,5.89833,5.89946,5.89807,5.89872,9000000.0
2008-12-02 08:28:00,5.90028,5.90091,5.89848,5.89984,11000000.0
2008-12-02 08:29:00,5.89984,5.90108,5.8994,5.90108,15000000.0
2008-12-02 08:30:00,5.90152,5.90152,5.89983,5.90019,10000000.0
2008-12-02 08:31:00,5.8996,5.90072,5.89928,5.9003,17000000.0
2008-12-02 08:32:00,5.89939,5.89994,5.89802,5.89823,20000000.0
2008-12-02 08:33:00,5.89953,5.89961,5.89831,5.89869,7000000.0
2008-12-02 08:34:00,5.89855,5.90023,5.89833,5.89938,8000000.0
2008-12-02 08:35:00,5.89977,5.90016,5.89787,5.89843,19000000.0
2008-12-02 08:36:00,5.89914,5.89968,5.89719,5.89833,14000000.0
2008-12-02 08:37:00,5.89766,5.89766,5.88942,5.88942,12000000.0
2008-12-02 08:38:00,5.88944,5.89394,5.88925,5.89221,13000000.0
2008-12-02 08:39:00,5.89313,5.89399,5.89182,5.89216,14000000.0
2008-12-02 08:40:00,5.89275,5.89354,5.89119,5.89282,12000000.0
2008-12-02 08:41:00,5.89217,5.89244,5.89109,5.89227,11000000.0
2008-12-02 08:42:00,5.89259,5.89285,5.89084,5.89237,18000000.0
2008-12-02 08:43:00,5.89384,5.89445,5.89252,5.89382,8000000.0
2008-12-02 08:44:00,5.89496,5.89626,5.89408,5.89584,12000000.0
2008-12-02 08:45:00,5.89624,5.89706,5.8947,5.89629,20000000.0
2008-12-02 08:46:00,5.89753,5.89991,5.89589,5.89991,10000000.0
2008-12-02 08:47:00,5.90149,5.90149,5.89843,5.89984,13000000.0
2008-12-02 08:48:00,5.8974,5.89923,5.89573,5.89661,16000000.0
2008-12-02 08:49:00,5.89593,5.89627,5.89494,5.89524,9000000.0
2008-12-02 08:50:00,5.89733,5.89812,5.89588,5.89641,17000000.0
2008-12-02 08:51:00,5.89812,5.8988,5.89618,5.8976,8000000.0
2008-12-02 08:52:00,5.89937,5.89993,5.89807,5.89864,20000000.0
2008-12-02 08:53:00,5.89922,5.8993,5.89764,5.89921,16000000.0
2008-12-02 08:54:00,5.89962,5.89962,5.89747,5.89869,15000000.0
2008-12-02 08:55:00,5.89794,5.89875,5.8973,5.89845,12000000.0
2008-12-02 08:56:00,5.89864,5.90013,5.89817,5.89817,14000000.0
2008-12-02 08:57:00,5.89839,5.89943,5.89809,5.89859,14000000.0
2008-12-02 08:58:00,5.89904,5.8998,5.89852,5.89888,15000000.0
2008-12-02 08:59:00,5.89882,5.90036,5.8986,5.89959,15000000.0
2008-12-02 09:00:00,5.90012,5.90012,5.89863,5.89891,14000000.0
2008-12-02 09:01:00,5.89898,5.90073,5.89838,5.9002,14000000.0
2008-12-02 09:02:00,5.89924,5.9009,5.89768,5.90083,17000000.0
2008-12-02 09:03:00,5.90109,5.902,5.89975,5.90063,16000000.0
2008-12-02 09:04:00,5.90092,5.90224,5.90058,5.90114,10000000.0
2008-12-02 09:05:00,5.90151,5.90213,5.89829,5.90034,14000000.0
2008-12-02 09:06:00,5.90057,5.90164,5.89898,5.9012,14000000.0
2008-12-02 09:07:00,5.89864,5.89909,5.89662,5.89688,9000000.0
2008-12-02 09:08:00,5.89544,5.89577,5.89442,5.89507,17000000.0
2008-12-02 09:09:00,5.89378,5.89581,5.89363,5.8948,9000000.0
2008-12-02 09:10:00,5.89425,5.89652,5.89395,5.89635,12000000.0
2008-12-02 09:11:00,5.89631,5.89636,5.89413,5.89526,15000000.0
2008-12-02 09:12:00,5.89567,5.89806,5.89482,5.89806,14000000.0
2008-12-02 09:13:00,5.89783,5.89875,5.89644,5.89748,12000000.0
2008-12-02 09:14:00,5.89751,5.89814,5.89624,5.89814,13000000.0
2008-12-02 09:15:00,5.89677,5.89809,5.89589,5.89636,13000000.0
2008-12-02 09:16:00,5.89624,5.89624,5.89442,5.89612,10000000.0
2008-12-02 09:17:00,5.89514,5.89689,5.89514,5.89689,14000000.0
2008-12-02 09:18:00,5.89601,5.89704,5.89533,5.89658,16000000.0
2008-12-02 09:19:00,5.89719,5.89756,5.89602,5.89756,14000000.0
2008-12-02 09:20:00,5.89755,5.89755,5.89619,5.89703,11000000.0
2008-12-02 09:21:00,5.89688,5.89688,5.89449,5.89554,11000000.0
2008-12-02 09:22:00,5.89589,5.89721,5.89542,5.89665,18000000.0
2008-12-02 09:23:00,5.89578,5.89726,5.89513,5.89629,18000000.0
2008-12-02 09:24:00,5.89647,5.89725,5.89436,5.89605,18000000.0
2008-12-02 09:25:00,5.89702,5.89702,5.89353,5.89417,13000000.0
2008-12-02 09:26:00,5.89323,5.89354,5.89061,5.89217,13000000.0
2008-12-02 09:27:00,5.8911,5.89234,5.89045,5.89158,11000000.0
2008-12-02 09:28:00,5.89103,5.89158,5.88922,5.8907,12000000.0
2008-12-02 09:29:00,5.89199,5.89307,5.89126,5.89307,16000000.0
2008-12-02 09:30:00,5.89184,5.89226,5.89118,5.89202,11000000.0
2008-12-02 09:31:00,5.89298,5.89313,5.8913,5.89233,13000000.0
2008-12-02 09:32:00,5.89093,5.89093,5.88912,5.88987,14000000.0
2008-12-02 09:33:00,5.8891,5.89114,5.8886,5.89043,16000000.0
2008-12-02 09:34:00,5.88923,5.89119,5.88923,5.89042,13000000.0
2008-12-02 09:35:00,5.89169,5.89182,5.8887,5.8887,9000000.0
2008-12-02 09:36:00,5.8894,5.89048,5.8887,5.88973,7000000.0
2008-12-02 09:37:00,5.88951,5.88951,5.88699,5.88709,14000000.0
2008-12-02 09:38:00,5.88776,5.88864,5.88686,5.88742,18000000.0
2008-12-02 09:39:00,5.88736,5.88818,5.88711,5.88814,15000000.0
2008-12-02 09:40:00,5.88708,5.88812,5.88707,5.88742,10000000.0
2008-12-02 09:41:00,5.88906,5.89008,5.88858,5.88955,14000000.0
2008-12-02 09:42:00,5.88965,5.89106,5.8888,5.89018,18000000.0
2008-12-02 09:43:00,5.88826,5.88964,5.88826,5.88964,9000000.0
2008-12-02 09:44:00,5.89055,5.89138,5.88885,5.89138,10000000.0
2008-12-02 09:45:00,5.891,5.8915,5.88919,5.88931,10000000.0
2008-12-02 09:46:00,5.88994,5.89017,5.88822,5.88971,14000000.0
2008-12-02 09:47:00,5.88938,5.8906,5.88871,5.8906,11000000.0
2008-12-02 09:48:00,5.89064,5.89067,5.8888,5.88906,10000000.0
2008-12-02 09:49:00,5.88899,5.88988,5.88839,5.8895,13000000.0
2008-12-02 09:50:00,5.89022,5.89103,5.88929,5.89103,12000000.0
2008-12-02 09:51:00,5.89223,5.89494,5.89029,5.89451,18000000.0
2008-12-02 09:52:00,5.89557,5.89771,5.894,5.89593,12000000.0
2008-12-02 09:53:00,5.89808,5.89952,5.89608,5.8971,18000000.0
2008-12-02 09:54:00,5.8983,5.89903,5.89746,5.89822,13000000.0
2008-12-02 09:55:00,5.89776,5.90046,5.89775,5.90046,14000000.0
2008-12-02 09:56:00,5.89889,5.90193,5.89874,5.90106,16000000.0
2008-12-02 09:57:00,5.8996,5.9013,5.8996,5.90003,17000000.0
2008-12-02 09:58:00,5.89821,5.89993,5.89578,5.89636,18000000.0
2008-12-02 09:59:00,5.89653,5.89695,5.89568,5.89568,7000000.0
2008-12-02 10:00:00,5.89721,5.89721,5.894,5.89507,13000000.0
2008-12-02 10:01:00,5.8949,5.89736,5.89402,5.89677,15000000.0
2008-12-02 10:02:00,5.89689,5.89689,5.89277,5.89344,10000000.0
2008-12-02 10:03:00,5.89353,5.89756,5.89246,5.89756,15000000.0
2008-12-02 10:04:00,5.89638,5.89894,5.89621,5.89691,13000000.0
2008-12-02 10:05:00,5.89797,5.89808,5.89499,5.89547,16000000.0
2008-12-02 10:06:00,5.89628,5.89899,5.89592,5.89851,16000000.0
2008-12-02 10:07:00,5.89973,5.90235,5.89935,5.90213,24000000.0
2008-12-02 10:08:00,5.90208,5.90691,5.90208,5.90691,13000000.0
2008-12-02 10:09:00,5.90745,5.91111,5.90609,5.91065,17000000.0
2008-12-02 10:10:00,5.91123,5.91163,5.90866,5.90925,14000000.0
2008-12-02 10:11:00,5.90935,5.90952,5.90704,5.90795,14000000.0
2008-12-02 10:12:00,5.90717,5.90717,5.90616,5.90644,9000000.0
2008-12-02 10:13:00,5.90806,5.90891,5.90625,5.90849,13000000.0
2008-12-02 10:14:00,5.90804,5.91875,5.90804,5.91875,10000000.0
2008-12-02 10:15:00,5.91913,5.91934,5.91264,5.91755,19000000.0
2008-12-02 10:16:00,5.91739,5.91742,5.91549,5.91653,11000000.0
2008-12-02 10:17:00,5.91647,5.92175,5.91629,5.92051,13000000.0
2008-12-02 10:18:00,5.92016,5.92069,5.91706,5.91741,21000000.0
2008-12-02 10:19:00,5.91774,5.91924,5.9156,5.91709,12000000.0
2008-12-02 10:20:00,5.918,5.918,5.91302,5.91329,8000000.0
2008-12-02 10:21:00,5.91348,5.91399,5.91161,5.91286,17000000.0
2008-12-02 10:22:00,5.91349,5.91533,5.9128,5.91438,15000000.0
2008-12-02 10:23:00,5.91418,5.91471,5.91133,5.91321,11000000.0
2008-12-02 10:24:00,5.91309,5.91458,5.91256,5.91409,13000000.0
2008-12-02 10:25:00,5.91486,5.91684,5.91351,5.91684,14000000.0
2008-12-02 10:26:00,5.91747,5.91747,5.91265,5.91383,10000000.0
2008-12-02 10:27:00,5.91416,5.91477,5.91332,5.91456,9000000.0
2008-12-02 10:28:00,5.91516,5.91536,5.9128,5.91433,11000000.0
2008-12-02 10:29:00,5.91411,5.91496,5.91163,5.9131,19000000.0
2008-12-02 10:30:00,5.91223,5.91223,5.90892,5.91018,11000000.0
2008-12-02 10:31:00,5.90991,5.90991,5.90809,5.90937,15000000.0
2008-12-02 10:32:00,5.90958,5.91018,5.9083,5.91018,9000000.0
2008-12-02 10:33:00,5.9095,5.9101,5.908,5.90903,16000000.0
2008-12-02 10:34:00,5.90951,5.90951,5.90809,5.90831,11000000.0
2008-12-02 10:35:00,5.90929,5.9101,5.90853,5.91008,9000000.0
2008-12-02 10:36:00,5.90953,5.91075,5.90869,5.90881,13000000.0
2008-12-02 10:37:00,5.9076,5.91062,5.9076,5.91011,14000000.0
2008-12-02 10:38:00,5.91138,5.91255,5.91049,5.91255,7000000.0
2008-12-02 10:39:00,5.91207,5.91523,5.91201,5.91448,12000000.0
2008-12-02 10:40:00,5.91532,5.9164,5.91273,5.91603,17000000.0
2008-12-02 10:41:00,5.9164,5.9164,5.91293,5.91459,15000000.0
2008-12-02 10:42:00,5.9138,5.91498,5.91264,5.91476,13000000.0
2008-12-02 10:43:00,5.91435,5.91482,5.91231,5.91317,15000000.0
2008-12-02 10:44:00,5.91264,5.91345,5.9111,5.9121,11000000.0
2008-12-02 10:45:00,5.9121,5.91237,5.90995,5.911,17000000.0
2008-12-02 10:46:00,5.91123,5.91284,5.9112,5.91257,9000000.0
2008-12-02 10:47:00,5.91374,5.91402,5.91179,5.91288,9000000.0
2008-12-02 10:48:00,5.91242,5.9126,5.91127,5.91127,11000000.0
2008-12-02 10:49:00,5.91214,5.91302,5.91153,5.91302,11000000.0
2008-12-02 10:50:00,5.91346,5.91557,5.91186,5.91557,16000000.0
2008-12-02 10:51:00,5.91566,5.91627,5.91337,5.91619,21000000.0
2008-12-02 10:52:00,5.9165,5.91712,5.91528,5.91678,8000000.0
2008-12-02 10:53:00,5.91776,5.92188,5.91629,5.92063,12000000.0
2008-12-02 10:54:00,5.92157,5.92245,5.91878,5.92082,16000000.0
2008-12-02 10:55:00,5.91993,5.91993,5.91637,5.91882,13000000.0
2008-12-02 10:56:00,5.9199,5.9199,5.91774,5.91834,16000000.0
2008-12-02 10:57:00,5.91788,5.91948,5.9178,5.91948,10000000.0
2008-12-02 10:58:00,5.91899,5.91917,5.91627,5.91837,12000000.0
2008-12-02 10:59:00,5.91847,5.91847,5.9164,5.91728,11000000.0
2008-12-02 11:00:00,5.91714,5.91714,5.91435,5.91603,13000000.0
2008-12-02 11:01:00,5.91579,5.91579,5.91406,5.91457,9000000.0
2008-12-02 11:02:00,5.9129,5.91456,5.91282,5.91452,8000000.0
2008-12-02 11:03:00,5.91447,5.91447,5.91328,5.91361,10000000.0
2008-12-02 11:04:00,5.91402,5.91409,5.91256,5.91343,12000000.0
2008-12-02 11:05:00,5.91586,5.91847,5.91137,5.91137,11000000.0
2008-12-02 11:06:00,5.91311,5.91577,5.90744,5.90744,8000000.0
2008-12-02 11:07:00,5.90576,5.90846,5.90561,5.90771,14000000.0
2008-12-02 11:08:00,5.90853,5.9151,5.9064,5.90828,18000000.0
2008-12-02 11:09:00,5.90826,5.91733,5.90826,5.90939,15000000.0
2008-12-02 11:10:00,5.90867,5.91867,5.90867,5.91209,12000000.0
2008-12-02 11:11:00,5.90933,5.91552,5.90767,5.90816,11000000.0
2008-12-02 11:12:00,5.90967,5.91285,5.9067,5.9067,8000000.0
2008-12-02 11:13:00,5.9095,5.916,5.90807,5.91101,15000000.0
2008-12-02 11:14:00,5.91167,5.91734,5.90939,5.90939,13000000.0
2008-12-02 11:15:00,5.9096,5.9096,5.90369,5.90517,20000000.0
2008-12-02 11:16:00,5.90476,5.90604,5.90304,5.90422,15000000.0
2008-12-02 11:17:00,5.90324,5.90589,5.90324,5.90473,18000000.0
2008-12-02 11:18:00,5.9049,5.90554,5.90259,5.90361,20000000.0
2008-12-02 11:19:00,5.90269,5.90635,5.90269,5.90549,13000000.0
2008-12-02 11:20:00,5.90552,5.90664,5.90355,5.90502,20000000.0
2008-12-02 11:21:00,5.9044,5.9044,5.8985,5.90142,18000000.0
2008-12-02 11:22:00,5.90138,5.90426,5.89983,5.90336,18000000.0
2008-12-02 11:23:00,5.90403,5.90403,5.90202,5.90341,13000000.0
2008-12-02 11:24:00,5.90334,5.90385,5.9025,5.90372,9000000.0
2008-12-02 11:25:00,5.90372,5.90428,5.90094,5.90174,8000000.0
2008-12-02 11:26:00,5.9009,5.90108,5.89826,5.89995,8000000.0
2008-12-02 11:27:00,5.90135,5.90135,5.89682,5.89682,7000000.0
2008-12-02 11:28:00,5.89864,5.90048,5.89724,5.90048,14000000.0
2008-12-02 11:29:00,5.90083,5.90117,5.8998,5.90117,16000000.0
2008-12-02 11:30:00,5.9003,5.90165,5.9003,5.9005,7000000.0
2008-12-02 11:31:00,5.90093,5.90166,5.90009,5.90009,15000000.0
2008-12-02 11:32:00,5.90212,5.90244,5.9013,5.90235,10000000.0
2008-12-02 11:33:00,5.90182,5.90253,5.90138,5.90217,8000000.0
2008-12-02 11:34:00,5.9038,5.90417,5.90262,5.90417,11000000.0
2008-12-02 11:35:00,5.9042,5.9061,5.90254,5.90497,15000000.0
2008-12-02 11:36:00,5.906,5.906,5.90395,5.90421,14000000.0
2008-12-02 11:37:00,5.90537,5.90558,5.90398,5.90495,11000000.0
2008-12-02 11:38:00,5.90466,5.90484,5.9029,5.90349,12000000.0
2008-12-02 11:39:00,5.90361,5.90361,5.9005,5.90109,13000000.0
2008-12-02 11:40:00,5.89963,5.90206,5.89881,5.90155,8000000.0
2008-12-02 11:41:00,5.9022,5.9022,5.90011,5.9005,13000000.0
2008-12-02 11:42:00,5.90119,5.90267,5.90059,5.90176,18000000.0
2008-12-02 11:43:00,5.9018,5.90206,5.90005,5.90092,13000000.0
2008-12-02 11:44:00,5.90052,5.90069,5.89918,5.90036,14000000.0
2008-12-02 11:45:00,5.90101,5.90138,5.89952,5.89966,12000000.0
2008-12-02 11:46:00,5.90109,5.90165,5.8993,5.90043,14000000.0
2008-12-02 11:47:00,5.89922,5.90297,5.89887,5.9028,15000000.0
2008-12-02 11:48:00,5.90455,5.90455,5.90114,5.90114,9000000.0
2008-12-02 11:49:00,5.90176,5.90195,5.89928,5.90122,14000000.0
2008-12-02 11:50:00,5.90069,5.90141,5.89891,5.89948,17000000.0
2008-12-02 11:51:00,5.89958,5.90146,5.89883,5.89883,15000000.0
2008-12-02 11:52:00,5.8997,5.90062,5.89852,5.90046,15000000.0
2008-12-02 11:53:00,5.90004,5.90004,5.89848,5.89896,14000000.0
2008-12-02 11:54:00,5.89891,5.89891,5.89586,5.89586,9000000.0
2008-12-02 11:55:00,5.89565,5.899,5.89545,5.89722,11000000.0
2008-12-02 11:56:00,5.89628,5.89787,5.89441,5.89674,13000000.0
2008-12-02 11:57:00,5.89729,5.8978,5.89594,5.89594,13000000.0
2008-12-02 11:58:00,5.89648,5.8971,5.89575,5.89575,12000000.0
2008-12-02 11:59:00,5.89524,5.89524,5.89044,5.89237,12000000.0
2008-12-02 12:00:00,5.89153,5.89216,5.8885,5.88936,12000000.0
2008-12-02 12:01:00,5.88916,5.89072,5.88763,5.89038,22000000.0
2008-12-02 12:02:00,5.88874,5.89017,5.88792,5.89017,10000000.0
2008-12-02 12:03:00,5.8895,5.89096,5.88858,5.88858,18000000.0
2008-12-02 12:04:00,5.88876,5.8902,5.88461,5.88613,12000000.0
2008-12-02 12:05:00,5.8844,5.88552,5.88216,5.88552,15000000.0
2008-12-02 12:06:00,5.88618,5.88664,5.88463,5.88638,14000000.0
2008-12-02 12:07:00,5.8862,5.88716,5.88532,5.88648,15000000.0
2008-12-02 12:08:00,5.88733,5.88936,5.88634,5.88934,19000000.0
2008-12-02 12:09:00,5.88951,5.88951,5.88724,5.88724,12000000.0
2008-12-02 12:10:00,5.88746,5.8883,5.88654,5.88822,23000000.0
2008-12-02 12:11:00,5.88934,5.88942,5.88757,5.88872,21000000.0
2008-12-02 12:12:00,5.88957,5.89027,5.88814,5.88814,9000000.0
2008-12-02 12:13:00,5.88771,5.88841,5.88521,5.88683,13000000.0
2008-12-02 12:14:00,5.88604,5.88604,5.88424,5.88601,15000000.0
2008-12-02 12:15:00,5.88573,5.88576,5.88321,5.88357,14000000.0
2008-12-02 12:16:00,5.88298,5.88549,5.88232,5.88529,16000000.0
2008-12-02 12:17:00,5.88593,5.8861,5.88307,5.88424,13000000.0
2008-12-02 12:18:00,5.8848,5.88555,5.88425,5.88512,9000000.0
2008-12-02 12:19:00,5.884,5.88415,5.87862,5.8789,10000000.0
2008-12-02 12:20:00,5.8777,5.88018,5.87619,5.87695,7000000.0
2008-12-02 12:21:00,5.87473,5.87668,5.87425,5.87668,13000000.0
2008-12-02 12:22:00,5.87715,5.87822,5.87676,5.87822,10000000.0
2008-12-02 12:23:00,5.87754,5.87839,5.87606,5.87781,10000000.0
2008-12-02 12:24:00,5.87742,5.87913,5.87673,5.87913,12000000.0
2008-12-02 12:25:00,5.8782,5.87885,5.87636,5.87764,12000000.0
2008-12-02 12:26:00,5.87731,5.87774,5.87504,5.87611,20000000.0
2008-12-02 12:27:00,5.87413,5.87481,5.87086,5.87319,12000000.0
2008-12-02 12:28:00,5.87135,5.87135,5.86692,5.86954,14000000.0
2008-12-02 12:29:00,5.86922,5.87105,5.86879,5.86967,10000000.0
2008-12-02 12:30:00,5.87092,5.87433,5.86966,5.87433,19000000.0
2008-12-02 12:31:00,5.87349,5.87555,5.87326,5.87447,11000000.0
2008-12-02 12:32:00,5.87507,5.87563,5.87423,5.87442,10000000.0
2008-12-02 12:33:00,5.87593,5.87901,5.87511,5.87901,15000000.0
2008-12-02 12:34:00,5.87965,5.87983,5.87681,5.87772,16000000.0
2008-12-02 12:35:00,5.87695,5.8799,5.87695,5.8799,10000000.0
2008-12-02 12:36:00,5.88087,5.8812,5.87856,5.8789,11000000.0
2008-12-02 12:37:00,5.87735,5.88082,5.87735,5.88048,10000000.0
2008-12-02 12:38:00,5.88089,5.88089,5.87789,5.88029,14000000.0
2008-12-02 12:39:00,5.88055,5.88079,5.87912,5.87985,14000000.0
2008-12-02 12:40:00,5.88124,5.88127,5.87971,5.88063,11000000.0
2008-12-02 12:41:00,5.88174,5.88291,5.88036,5.88139,12000000.0
2008-12-02 12:42:00,5.8812,5.88136,5.87918,5.88003,14000000.0
2008-12-02 12:43:00,5.87968,5.88214,5.87908,5.88106,15000000.0
2008-12-02 12:44:00,5.88128,5.88309,5.88095,5.88309,16000000.0
2008-12-02 12:45:00,5.88126,5.88307,5.88104,5.8822,10000000.0
2008-12-02 12:46:00,5.88107,5.88151,5.87973,5.8813,12000000.0
2008-12-02 12:47:00,5.88139,5.88426,5.88057,5.88426,13000000.0
2008-12-02 12:48:00,5.88308,5.88585,5.88189,5.88303,12000000.0
2008-12-02 12:49:00,5.88412,5.88592,5.88286,5.88447,14000000.0
2008-12-02 12:50:00,5.88298,5.88415,5.88258,5.88292,9000000.0
2008-12-02 12:51:00,5.88204,5.88333,5.88135,5.88241,10000000.0
2008-12-02 12:52:00,5.88189,5.88284,5.87971,5.8817,22000000.0
2008-12-02 12:53:00,5.88089,5.88253,5.88074,5.88135,14000000.0
2008-12-02 12:54:00,5.88254,5.88254,5.88031,5.88177,13000000.0
2008-12-02 12:55:00,5.88153,5.88203,5.87976,5.88086,21000000.0
2008-12-02 12:56:00,5.88212,5.8829,5.88121,5.88178,18000000.0
2008-12-02 12:57:00,5.88226,5.88253,5.88083,5.88194,7000000.0
2008-12-02 12:58:00,5.88277,5.88412,5.88151,5.88412,12000000.0
2008-12-02 12:59:00,5.88503,5.88584,5.88306,5.88584,18000000.0
2008-12-02 13:00:00,5.88592,5.88625,5.88438,5.88604,14000000.0
2008-12-02 13:01:00,5.88498,5.88581,5.88421,5.8857,11000000.0
2008-12-02 13:02:00,5.88437,5.88581,5.88402,5.88402,15000000.0
2008-12-02 13:03:00,5.88626,5.88661,5.88483,5.88661,15000000.0
2008-12-02 13:04:00,5.88689,5.88865,5.88569,5.88628,16000000.0
2008-12-02 13:05:00,5.88775,5.88881,5.88727,5.88818,9000000.0
2008-12-02 13:06:00,5.88801,5.88819,5.8865,5.88815,13000000.0
2008-12-02 13:07:00,5.88843,5.8912,5.88713,5.88874,13000000.0
2008-12-02 13:08:00,5.88907,5.8939,5.88907,5.892,10000000.0
2008-12-02 13:09:00,5.89117,5.89174,5.88809,5.88901,15000000.0
2008-12-02 13:10:00,5.8887,5.8887,5.88629,5.8865,12000000.0
2008-12-02 13:11:00,5.88672,5.88766,5.88606,5.88754,12000000.0
2008-12-02 13:12:00,5.88786,5.88837,5.88701,5.88763,12000000.0
2008-12-02 13:13:00,5.88788,5.88868,5.88676,5.8876,11000000.0
2008-12-02 13:14:00,5.88911,5.88911,5.88715,5.88807,9000000.0
2008-12-02 13:15:00,5.88933,5.88941,5.88643,5.88763,15000000.0
2008-12-02 13:16:00,5.88746,5.88786,5.88583,5.88779,15000000.0
2008-12-02 13:17:00,5.8877,5.8877,5.8836,5.88466,17000000.0
2008-12-02 13:18:00,5.88359,5.88402,5.88095,5.88271,15000000.0
2008-12-02 13:19:00,5.88328,5.88404,5.88158,5.88375,15000000.0
2008-12-02 13:20:00,5.88391,5.88503,5.88264,5.88503,19000000.0
2008-12-02 13:21:00,5.88429,5.88429,5.88277,5.88358,10000000.0
2008-12-02 13:22:00,5.88349,5.88405,5.88184,5.88238,8000000.0
2008-12-02 13:23:00,5.88241,5.88338,5.88127,5.88228,15000000.0
2008-12-02 13:24:00,5.88314,5.8836,5.88264,5.88342,11000000.0
2008-12-02 13:25:00,5.88386,5.88573,5.88305,5.88573,9000000.0
2008-12-02 13:26:00,5.88562,5.88604,5.88463,5.88563,8000000.0
2008-12-02 13:27:00,5.88556,5.88894,5.88556,5.88894,15000000.0
2008-12-02 13:28:00,5.89008,5.89046,5.88746,5.8901,17000000.0
2008-12-02 13:29:00,5.88861,5.88985,5.88827,5.88985,11000000.0
2008-12-02 13:30:00,5.89037,5.89108,5.88917,5.89108,21000000.0
2008-12-02 13:31:00,5.89109,5.89177,5.88964,5.89116,11000000.0
2008-12-02 13:32:00,5.89215,5.89231,5.89074,5.89165,10000000.0
2008-12-02 13:33:00,5.89174,5.8918,5.89114,5.89157,8000000.0
2008-12-02 13:34:00,5.8925,5.89331,5.89075,5.89075,15000000.0
2008-12-02 13:35:00,5.89105,5.89225,5.89031,5.89031,13000000.0
2008-12-02 13:36:00,5.89033,5.8904,5.88784,5.88839,11000000.0
2008-12-02 13:37:00,5.8875,5.88786,5.88632,5.88636,8000000.0
2008-12-02 13:38:00,5.88728,5.88835,5.88654,5.88835,13000000.0
2008-12-02 13:39:00,5.88742,5.88761,5.88603,5.8869,7000000.0
2008-12-02 13:40:00,5.88528,5.88752,5.88528,5.88737,12000000.0
2008-12-02 13:41:00,5.88617,5.88749,5.88413,5.8862,15000000.0
2008-12-02 13:42:00,5.88735,5.88762,5.88609,5.88743,22000000.0
2008-12-02 13:43:00,5.88652,5.88685,5.884,5.885,13000000.0
2008-12-02 13:44:00,5.88249,5.88483,5.88249,5.88467,14000000.0
2008-12-02 13:45:00,5.88288,5.8842,5.88257,5.88418,7000000.0
2008-12-02 13:46:00,5.8847,5.8847,5.88284,5.88454,11000000.0
2008-12-02 13:47:00,5.88351,5.8863,5.88293,5.8863,11000000.0
2008-12-02 13:48:00,5.88635,5.88688,5.88462,5.88533,14000000.0
2008-12-02 13:49:00,5.88465,5.88588,5.88438,5.88588,13000000.0
2008-12-02 13:50:00,5.88594,5.88594,5.88124,5.88469,12000000.0
2008-12-02 13:51:00,5.88718,5.88763,5.88374,5.88667,11000000.0
2008-12-02 13:52:00,5.88681,5.88693,5.88465,5.8858,9000000.0
2008-12-02 13:53:00,5.88588,5.88669,5.8853,5.88661,11000000.0
2008-12-02 13:54:00,5.88664,5.88718,5.88492,5.88518,17000000.0
2008-12-02 13:55:00,5.88556,5.88557,5.88376,5.88531,22000000.0
2008-12-02 13:56:00,5.88551,5.88551,5.88367,5.88416,13000000.0
2008-12-02 13:57:00,5.88402,5.88501,5.88331,5.88501,19000000.0
2008-12-02 13:58:00,5.88402,5.88611,5.88402,5.88462,11000000.0
2008-12-02 13:59:00,5.88477,5.88554,5.88414,5.88418,7000000.0
2008-12-02 14:00:00,5.88575,5.88575,5.8814,5.88196,9000000.0
2008-12-02 14:01:00,5.88354,5.88581,5.88342,5.88581,7000000.0
2008-12-02 14:02:00,5.88658,5.88721,5.88451,5.88609,13000000.0
2008-12-02 14:03:00,5.88574,5.88649,5.88433,5.88591,17000000.0
2008-12-02 14:04:00,5.8844,5.88543,5.88303,5.88444,13000000.0
2008-12-02 14:05:00,5.8841,5.88427,5.88322,5.88384,8000000.0
2008-12-02 14:06:00,5.88376,5.88574,5.88342,5.88574,10000000.0
2008-12-02 14:07:00,5.88539,5.88594,5.88333,5.884,10000000.0
2008-12-02 14:08:00,5.88385,5.8849,5.88163,5.88404,14000000.0
2008-12-02 14:09:00,5.88385,5.88675,5.88302,5.88675,16000000.0
2008-12-02 14:10:00,5.88728,5.88751,5.88527,5.88527,12000000.0
2008-12-02 14:11:00,5.88548,5.88568,5.88409,5.8856,14000000.0
2008-12-02 14:12:00,5.88591,5.88812,5.8848,5.88812,13000000.0
2008-12-02 14:13:00,5.88719,5.88734,5.88482,5.88593,11000000.0
2008-12-02 14:14:00,5.88602,5.88778,5.88584,5.88584,14000000.0
2008-12-02 14:15:00,5.88633,5.887,5.88481,5.885,11000000.0
2008-12-02 14:16:00,5.88598,5.88723,5.88529,5.88549,11000000.0
2008-12-02 14:17:00,5.88482,5.88505,5.88303,5.88406,14000000.0
2008-12-02 14:18:00,5.88436,5.88436,5.88123,5.88178,11000000.0
2008-12-02 14:19:00,5.88113,5.88258,5.88062,5.88176,8000000.0
2008-12-02 14:20:00,5.8826,5.88274,5.88031,5.8815,10000000.0
2008-12-02 14:21:00,5.88025,5.88135,5.87892,5.88041,14000000.0
2008-12-02 14:22:00,5.87964,5.88009,5.87626,5.8784,17000000.0
2008-12-02 14:23:00,5.87837,5.87933,5.87674,5.87917,8000000.0
2008-12-02 14:24:00,5.87946,5.87977,5.87613,5.87771,16000000.0
2008-12-02 14:25:00,5.87748,5.87792,5.87536,5.87633,11000000.0
2008-12-02 14:26:00,5.87452,5.87548,5.87145,5.87269,14000000.0
2008-12-02 14:27:00,5.8725,5.87451,5.8719,5.87415,8000000.0
2008-12-02 14:28:00,5.87437,5.87478,5.87356,5.87365,11000000.0
2008-12-02 14:29:00,5.87415,5.87556,5.87407,5.87538,11000000.0
2008-12-02 14:30:00,5.87609,5.87609,5.87248,5.87418,14000000.0
2008-12-02 14:31:00,5.87407,5.87454,5.87236,5.87323,15000000.0
2008-12-02 14:32:00,5.87454,5.87519,5.87369,5.87519,9000000.0
2008-12-02 14:33:00,5.87627,5.87768,5.87557,5.87768,12000000.0
2008-12-02 14:34:00,5.87772,5.87992,5.87729,5.87992,12000000.0
2008-12-02 14:35:00,5.87928,5.88186,5.87753,5.87985,18000000.0
2008-12-02 14:36:00,5.88028,5.88129,5.8781,5.87897,12000000.0
2008-12-02 14:37:00,5.88015,5.88156,5.87884,5.88026,12000000.0
2008-12-02 14:38:00,5.87988,5.88209,5.87988,5.87999,24000000.0
2008-12-02 14:39:00,5.88076,5.88181,5.87953,5.88181,12000000.0
2008-12-02 14:40:00,5.88098,5.88219,5.88039,5.88147,15000000.0
2008-12-02 14:41:00,5.88069,5.88069,5.87772,5.87938,17000000.0
2008-12-02 14:42:00,5.87896,5.88065,5.87788,5.87863,15000000.0
2008-12-02 14:43:00,5.87785,5.87785,5.87327,5.87327,9000000.0
2008-12-02 14:44:00,5.87481,5.8762,5.87416,5.87467,7000000.0
2008-12-02 14:45:00,5.87644,5.8785,5.87602,5.87751,17000000.0
2008-12-02 14:46:00,5.87783,5.87783,5.87618,5.87726,14000000.0
2008-12-02 14:47:00,5.87717,5.87717,5.8747,5.87528,16000000.0
2008-12-02 14:48:00,5.87555,5.87654,5.87445,5.87528,12000000.0
2008-12-02 14:49:00,5.87477,5.87514,5.87304,5.87478,20000000.0
2008-12-02 14:50:00,5.87518,5.87518,5.87128,5.87245,12000000.0
2008-12-02 14:51:00,5.87225,5.87274,5.86827,5.86864,12000000.0
2008-12-02 14:52:00,5.86919,5.86951,5.86441,5.8671,22000000.0
2008-12-02 14:53:00,5.86566,5.86566,5.86116,5.8631,17000000.0
2008-12-02 14:54:00,5.86106,5.86323,5.8586,5.85889,14000000.0
2008-12-02 14:55:00,5.85977,5.86259,5.85756,5.86209,20000000.0
2008-12-02 14:56:00,5.86035,5.86325,5.85937,5.8606,22000000.0
2008-12-02 14:57:00,5.85929,5.86189,5.85829,5.86189,10000000.0
2008-12-02 14:58:00,5.86142,5.86204,5.86009,5.86099,17000000.0
2008-12-02 14:59:00,5.86007,5.86007,5.85557,5.85744,12000000.0
2008-12-02 15:00:00,5.85767,5.86113,5.85659,5.86113,14000000.0
2008-12-02 15:01:00,5.86145,5.86176,5.85638,5.86101,16000000.0
2008-12-02 15:02:00,5.86289,5.86438,5.85942,5.86438,13000000.0
2008-12-02 15:03:00,5.86239,5.86607,5.86239,5.86589,7000000.0
2008-12-02 15:04:00,5.86509,5.86562,5.86401,5.86518,12000000.0
2008-12-02 15:05:00,5.86388,5.8683,5.86382,5.86558,20000000.0
2008-12-02 15:06:00,5.86435,5.86521,5.86267,5.86279,9000000.0
2008-12-02 15:07:00,5.86289,5.86383,5.86165,5.8628,9000000.0
2008-12-02 15:08:00,5.86073,5.8625,5.85701,5.85701,14000000.0
2008-12-02 15:09:00,5.85709,5.85803,5.85306,5.85385,14000000.0
2008-12-02 15:10:00,5.85374,5.85548,5.85217,5.85502,15000000.0
2008-12-02 15:11:00,5.85575,5.85891,5.85556,5.85748,10000000.0
2008-12-02 15:12:00,5.85697,5.85697,5.85559,5.8566,10000000.0
2008-12-02 15:13:00,5.85801,5.86115,5.85629,5.86115,20000000.0
2008-12-02 15:14:00,5.86233,5.86259,5.85734,5.86005,10000000.0
2008-12-02 15:15:00,5.85985,5.86133,5.85864,5.86021,13000000.0
2008-12-02 15:16:00,5.85949,5.86,5.85811,5.85915,11000000.0
2008-12-02 15:17:00,5.85875,5.85983,5.85644,5.85779,17000000.0
2008-12-02 15:18:00,5.85637,5.85795,5.8557,5.85745,11000000.0
2008-12-02 15:19:00,5.85713,5.85713,5.85468,5.85621,18000000.0
2008-12-02 15:20:00,5.85531,5.85743,5.85398,5.85577,14000000.0
2008-12-02 15:21:00,5.85661,5.85932,5.85498,5.85916,15000000.0
2008-12-02 15:22:00,5.85856,5.85918,5.85449,5.85449,8000000.0
2008-12-02 15:23:00,5.85449,5.85582,5.85259,5.85462,15000000.0
2008-12-02 15:24:00,5.85454,5.85718,5.85286,5.85584,12000000.0
2008-12-02 15:25:00,5.85578,5.857,5.8541,5.85415,12000000.0
2008-12-02 15:26:00,5.85501,5.85549,5.8541,5.85549,15000000.0
2008-12-02 15:27:00,5.85492,5.85524,5.84764,5.84816,12000000.0
2008-12-02 15:28:00,5.84866,5.8535,5.8482,5.85167,12000000.0
2008-12-02 15:29:00,5.85086,5.85208,5.8503,5.85079,10000000.0
2008-12-02 15:30:00,5.85245,5.85254,5.8507,5.8516,12000000.0
2008-12-02 15:31:00,5.85334,5.85594,5.85239,5.85531,19000000.0
2008-12-02 15:32:00,5.8551,5.85559,5.85407,5.85428,7000000.0
2008-12-02 15:33:00,5.85484,5.85545,5.85371,5.85466,7000000.0
2008-12-02 15:34:00,5.85401,5.85453,5.85221,5.85434,12000000.0
2008-12-02 15:35:00,5.85237,5.85237,5.8472,5.84838,17000000.0
2008-12-02 15:36:00,5.84583,5.84674,5.84354,5.84414,11000000.0
2008-12-02 15:37:00,5.84416,5.84589,5.84304,5.84456,14000000.0
2008-12-02 15:38:00,5.84456,5.84457,5.84006,5.84155,20000000.0
2008-12-02 15:39:00,5.84176,5.84455,5.84146,5.84358,8000000.0
2008-12-02 15:40:00,5.84471,5.84644,5.8437,5.84573,11000000.0
2008-12-02 15:41:00,5.84625,5.84761,5.84574,5.84607,10000000.0
2008-12-02 15:42:00,5.8462,5.84897,5.84563,5.8486,13000000.0
2008-12-02 15:43:00,5.84832,5.8484,5.84527,5.84713,14000000.0
2008-12-02 15:44:00,5.84773,5.84865,5.84705,5.84865,8000000.0
2008-12-02 15:45:00,5.84834,5.84837,5.84713,5.84749,10000000.0
2008-12-02 15:46:00,5.84895,5.85068,5.84768,5.84989,12000000.0
2008-12-02 15:47:00,5.8513,5.8513,5.84847,5.84993,18000000.0
2008-12-02 15:48:00,5.85047,5.85147,5.84907,5.85044,9000000.0
2008-12-02 15:49:00,5.85154,5.85214,5.85034,5.85126,14000000.0
2008-12-02 15:50:00,5.85241,5.85249,5.85015,5.85218,18000000.0
2008-12-02 15:51:00,5.85233,5.85233,5.84894,5.85139,8000000.0
2008-12-02 15:52:00,5.85161,5.85335,5.85065,5.85335,11000000.0
2008-12-02 15:53:00,5.85351,5.85669,5.85156,5.85669,15000000.0
2008-12-02 15:54:00,5.85729,5.85757,5.85541,5.8569,9000000.0
2008-12-02 15:55:00,5.85764,5.85841,5.85505,5.85649,9000000.0
2008-12-02 15:56:00,5.85862,5.85862,5.85607,5.85637,11000000.0
2008-12-02 15:57:00,5.85692,5.85926,5.85624,5.85796,15000000.0
2008-12-02 15:58:00,5.85928,5.86035,5.85666,5.8592,13000000.0
2008-12-02 15:59:00,5.85857,5.85995,5.85697,5.85892,15000000.0
2008-12-02 16:00:00,5.85767,5.85785,5.85606,5.85609,11000000.0
2008-12-02 16:01:00,5.85642,5.85727,5.8547,5.85557,14000000.0
2008-12-02 16:02:00,5.85713,5.85713,5.85449,5.85621,11000000.0
2008-12-02 16:03:00,5.85602,5.85886,5.85569,5.85886,8000000.0
2008-12-02 16:04:00,5.85947,5.86103,5.85899,5.85989,8000000.0
2008-12-02 16:05:00,5.8621,5.86231,5.861,5.86158,8000000.0
2008-12-02 16:06:00,5.86158,5.86299,5.86087,5.86235,16000000.0
2008-12-02 16:07:00,5.86296,5.86323,5.86183,5.86289,18000000.0
2008-12-02 16:08:00,5.86248,5.86413,5.86174,5.86289,14000000.0
2008-12-02 16:09:00,5.86294,5.86601,5.8626,5.86601,12000000.0
2008-12-02 16:10:00,5.86578,5.86981,5.86503,5.8693,10000000.0
2008-12-02 16:11:00,5.86881,5.86917,5.86697,5.869,13000000.0
2008-12-02 16:12:00,5.86882,5.86922,5.86762,5.8688,16000000.0
2008-12-02 16:13:00,5.86813,5.86813,5.86593,5.86628,7000000.0
2008-12-02 16:14:00,5.86653,5.86653,5.86319,5.86319,16000000.0
2008-12-02 16:15:00,5.86449,5.86449,5.86154,5.86321,15000000.0
2008-12-02 16:16:00,5.86272,5.863,5.86118,5.86207,17000000.0
2008-12-02 16:17:00,5.86222,5.86414,5.86201,5.86337,10000000.0
2008-12-02 16:18:00,5.86317,5.86317,5.85933,5.85939,10000000.0
2008-12-02 16:19:00,5.85733,5.85956,5.8569,5.85793,12000000.0
2008-12-02 16:20:00,5.85709,5.85787,5.85537,5.85537,11000000.0
2008-12-02 16:21:00,5.85685,5.85765,5.85543,5.85713,8000000.0
2008-12-02 16:22:00,5.85671,5.85787,5.85404,5.85449,16000000.0
2008-12-02 16:23:00,5.8553,5.85671,5.85427,5.85631,11000000.0
2008-12-02 16:24:00,5.85607,5.85714,5.85454,5.85628,14000000.0
2008-12-02 16:25:00,5.85531,5.85581,5.85277,5.8535,13000000.0
2008-12-02 16:26:00,5.85112,5.85358,5.85045,5.85234,16000000.0
2008-12-02 16:27:00,5.85143,5.85351,5.85039,5.85351,20000000.0
2008-12-02 16:28:00,5.85397,5.85397,5.85158,5.85238,12000000.0
2008-12-02 16:29:00,5.85294,5.85294,5.85141,5.85279,13000000.0
2008-12-02 16:30:00,5.85249,5.854,5.85124,5.85372,17000000.0
2008-12-02 16:31:00,5.85415,5.85431,5.85171,5.85367,13000000.0
2008-12-02 16:32:00,5.85396,5.85402,5.85234,5.85385,10000000.0
2008-12-02 16:33:00,5.85469,5.85528,5.85126,5.85332,15000000.0
2008-12-02 16:34:00,5.85294,5.85382,5.85128,5.85382,9000000.0
2008-12-02 16:35:00,5.85469,5.85492,5.85207,5.85492,18000000.0
2008-12-02 16:36:00,5.85513,5.85513,5.85221,5.85221,8000000.0
2008-12-02 16:37:00,5.85261,5.85261,5.84746,5.84925,22000000.0
2008-12-02 16:38:00,5.84998,5.85069,5.8437,5.8437,14000000.0
2008-12-02 16:39:00,5.84266,5.84266,5.83874,5.8417,14000000.0
2008-12-02 16:40:00,5.84296,5.8457,5.84134,5.84558,17000000.0
2008-12-02 16:41:00,5.84503,5.84812,5.84442,5.84746,9000000.0
2008-12-02 16:42:00,5.84858,5.84882,5.84507,5.84672,13000000.0
2008-12-02 16:43:00,5.84505,5.84868,5.84505,5.84868,13000000.0
2008-12-02 16:44:00,5.8494,5.8494,5.84571,5.84827,11000000.0
2008-12-02 16:45:00,5.84807,5.84807,5.84481,5.84647,18000000.0
2008-12-02 16:46:00,5.84691,5.84829,5.84588,5.84829,11000000.0
2008-12-02 16:47:00,5.84892,5.8495,5.8478,5.8495,15000000.0
2008-12-02 16:48:00,5.84943,5.84951,5.84699,5.84848,7000000.0
2008-12-02 16:49:00,5.84903,5.85087,5.84736,5.85007,16000000.0
2008-12-02 16:50:00,5.84901,5.84994,5.84763,5.8479,9000000.0
2008-12-02 16:51:00,5.84755,5.84755,5.84446,5.84477,22000000.0
2008-12-02 16:52:00,5.84335,5.84444,5.84144,5.84144,11000000.0
2008-12-02 16:53:00,5.84081,5.84308,5.83999,5.84173,12000000.0
2008-12-02 16:54:00,5.8428,5.84383,5.84047,5.84244,17000000.0
2008-12-02 16:55:00,5.84207,5.84256,5.83948,5.84136,15000000.0
2008-12-02 16:56:00,5.84136,5.84532,5.84038,5.84532,11000000.0
2008-12-02 16:57:00,5.84712,5.84806,5.84395,5.84723,8000000.0
2008-12-02 16:58:00,5.84753,5.84777,5.84588,5.84777,12000000.0
2008-12-02 16:59:00,5.84681,5.84816,5.84517,5.84816,15000000.0
2008-12-02 17:00:00,5.84681,5.84681,5.84154,5.84251,10000000.0
2008-12-02 17:01:00,5.84313,5.84467,5.84028,5.84236,10000000.0
2008-12-02 17:02:00,5.84146,5.84213,5.84035,5.84091,8000000.0
2008-12-02 17:03:00,5.84114,5.84163,5.83867,5.84088,11000000.0
2008-12-02 17:04:00,5.84136,5.84136,5.83572,5.83572,10000000.0
2008-12-02 17:05:00,5.83502,5.83724,5.83294,5.83498,18000000.0
2008-12-02 17:06:00,5.83307,5.83361,5.83052,5.83157,9000000.0
2008-12-02 17:07:00,5.83155,5.83449,5.8309,5.83449,20000000.0
2008-12-02 17:08:00,5.83294,5.83435,5.83212,5.83268,11000000.0
2008-12-02 17:09:00,5.83169,5.83169,5.82939,5.83147,14000000.0
2008-12-02 17:10:00,5.83165,5.83299,5.83086,5.8319,10000000.0
2008-12-02 17:11:00,5.83203,5.83215,5.82988,5.83117,12000000.0
2008-12-02 17:12:00,5.83247,5.83247,5.83027,5.83078,7000000.0
2008-12-02 17:13:00,5.83154,5.83239,5.82939,5.83179,13000000.0
2008-12-02 17:14:00,5.83258,5.83523,5.83123,5.83523,13000000.0
2008-12-02 17:15:00,5.83576,5.83576,5.83386,5.83548,12000000.0
2008-12-02 17:16:00,5.83529,5.83565,5.83378,5.83565,13000000.0
2008-12-02 17:17:00,5.83512,5.83512,5.8303,5.83255,12000000.0
2008-12-02 17:18:00,5.83019,5.83471,5.82928,5.83471,15000000.0
2008-12-02 17:19:00,5.83424,5.83937,5.83332,5.83772,10000000.0
2008-12-02 17:20:00,5.83825,5.83906,5.83717,5.83788,13000000.0
2008-12-02 17:21:00,5.8376,5.83788,5.83378,5.83754,17000000.0
2008-12-02 17:22:00,5.83719,5.83835,5.83612,5.83757,15000000.0
2008-12-02 17:23:00,5.83767,5.83772,5.83356,5.8368,10000000.0
2008-12-02 17:24:00,5.8357,5.83601,5.8337,5.8352,17000000.0
2008-12-02 17:25:00,5.8352,5.83738,5.83491,5.83738,11000000.0
2008-12-02 17:26:00,5.83706,5.83871,5.83641,5.83871,12000000.0
2008-12-02 17:27:00,5.83952,5.84034,5.83844,5.83993,9000000.0
2008-12-02 17:28:00,5.84027,5.84054,5.83723,5.83991,16000000.0
2008-12-02 17:29:00,5.83979,5.84034,5.83819,5.84034,9000000.0
2008-12-02 17:30:00,5.83948,5.8395,5.83763,5.83896,11000000.0
2008-12-02 17:31:00,5.83848,5.83848,5.83544,5.83688,13000000.0
2008-12-02 17:32:00,5.8361,5.83721,5.83445,5.83617,13000000.0
2008-12-02 17:33:00,5.83585,5.83777,5.83521,5.83742,11000000.0
2008-12-02 17:34:00,5.83597,5.83937,5.83551,5.83933,12000000.0
2008-12-02 17:35:00,5.83981,5.84265,5.83916,5.84265,13000000.0
2008-12-02 17:36:00,5.84388,5.84463,5.84078,5.84224,14000000.0
2008-12-02 17:37:00,5.84361,5.84396,5.84145,5.84221,10000000.0
2008-12-02 17:38:00,5.84221,5.84409,5.84221,5.84401,7000000.0
2008-12-02 17:39:00,5.84381,5.84412,5.84215,5.84215,16000000.0
2008-12-02 17:40:00,5.84463,5.84565,5.84312,5.84547,17000000.0
2008-12-02 17:41:00,5.84474,5.84498,5.84137,5.84199,16000000.0
2008-12-02 17:42:00,5.84267,5.84486,5.84136,5.8448,16000000.0
2008-12-02 17:43:00,5.84311,5.84536,5.84279,5.84479,17000000.0
2008-12-02 17:44:00,5.84454,5.84566,5.8439,5.84517,8000000.0
2008-12-02 17:45:00,5.84364,5.84386,5.8419,5.84386,11000000.0
2008-12-02 17:46:00,5.84369,5.84396,5.84053,5.84265,9000000.0
2008-12-02 17:47:00,5.84306,5.84309,5.84136,5.84302,19000000.0
2008-12-02 17:48:00,5.84359,5.84744,5.84233,5.84744,16000000.0
2008-12-02 17:49:00,5.84614,5.84844,5.84459,5.8459,15000000.0
2008-12-02 17:50:00,5.84611,5.84913,5.84573,5.84879,11000000.0
2008-12-02 17:51:00,5.8483,5.84929,5.84724,5.84888,9000000.0
2008-12-02 17:52:00,5.84883,5.84883,5.84482,5.84637,11000000.0
2008-12-02 17:53:00,5.84613,5.84892,5.84613,5.84892,9000000.0
2008-12-02 17:54:00,5.84963,5.85248,5.84916,5.85118,10000000.0
2008-12-02 17:55:00,5.85115,5.85295,5.85106,5.85106,10000000.0
2008-12-02 17:56:00,5.85239,5.85239,5.85007,5.85195,16000000.0
2008-12-02 17:57:00,5.85145,5.85147,5.84996,5.84996,14000000.0
2008-12-02 17:58:00,5.84981,5.85127,5.84847,5.85127,24000000.0
2008-12-02 17:59:00,5.85162,5.85232,5.85075,5.85125,11000000.0
2008-12-02 18:00:00,5.85082,5.85082,5.84931,5.84972,10000000.0
2008-12-02 18:01:00,5.84961,5.84962,5.84797,5.84952,14000000.0
2008-12-02 18:02:00,5.84944,5.84988,5.84769,5.84959,12000000.0
2008-12-02 18:03:00,5.84892,5.849,5.84738,5.84818,17000000.0
2008-12-02 18:04:00,5.84814,5.85001,5.84653,5.85001,15000000.0
2008-12-02 18:05:00,5.84865,5.85209,5.84865,5.85129,15000000.0
2008-12-02 18:06:00,5.85164,5.85238,5.85058,5.85196,15000000.0
2008-12-02 18:07:00,5.85148,5.85209,5.84988,5.85023,16000000.0
2008-12-02 18:08:00,5.85005,5.85114,5.84954,5.85114,16000000.0
2008-12-02 18:09:00,5.85067,5.85075,5.84871,5.84986,12000000.0
2008-12-02 18:10:00,5.84928,5.84928,5.84777,5.84848,17000000.0
2008-12-02 18:11:00,5.84863,5.84903,5.84691,5.84744,16000000.0
2008-12-02 18:12:00,5.84856,5.84902,5.84706,5.84902,13000000.0
2008-12-02 18:13:00,5.84932,5.85116,5.84795,5.85059,17000000.0
2008-12-02 18:14:00,5.85211,5.85528,5.84978,5.85528,13000000.0
2008-12-02 18:15:00,5.85599,5.85613,5.85259,5.85495,13000000.0
2008-12-02 18:16:00,5.85575,5.85581,5.85389,5.85538,15000000.0
2008-12-02 18:17:00,5.85502,5.85827,5.85427,5.85658,16000000.0
2008-12-02 18:18:00,5.85738,5.85738,5.85518,5.85682,18000000.0
2008-12-02 18:19:00,5.85685,5.85685,5.85332,5.85383,12000000.0
2008-12-02 18:20:00,5.85337,5.85364,5.85231,5.85337,16000000.0
2008-12-02 18:21:00,5.85374,5.85374,5.85085,5.85311,19000000.0
2008-12-02 18:22:00,5.85374,5.85374,5.85019,5.8519,20000000.0
2008-12-02 18:23:00,5.85365,5.85484,5.85217,5.85408,16000000.0
2008-12-02 18:24:00,5.85391,5.85412,5.85161,5.85403,14000000.0
2008-12-02 18:25:00,5.8547,5.85736,5.85363,5.85736,18000000.0
2008-12-02 18:26:00,5.85797,5.85804,5.85497,5.85571,9000000.0
2008-12-02 18:27:00,5.85494,5.85512,5.85314,5.85399,16000000.0
2008-12-02 18:28:00,5.85186,5.85488,5.85168,5.8536,11000000.0
2008-12-02 18:29:00,5.85556,5.85758,5.8545,5.85758,15000000.0
2008-12-02 18:30:00,5.85666,5.85666,5.85166,5.85485,14000000.0
2008-12-02 18:31:00,5.85501,5.85578,5.85309,5.85487,19000000.0
2008-12-02 18:32:00,5.85432,5.85598,5.85146,5.85598,13000000.0
2008-12-02 18:33:00,5.85806,5.86092,5.85727,5.86001,13000000.0
2008-12-02 18:34:00,5.85896,5.86249,5.85799,5.86232,9000000.0
2008-12-02 18:35:00,5.86339,5.86352,5.85982,5.86193,14000000.0
2008-12-02 18:36:00,5.86033,5.86133,5.85938,5.8602,12000000.0
2008-12-02 18:37:00,5.85957,5.85969,5.85735,5.85918,13000000.0
2008-12-02 18:38:00,5.85951,5.86011,5.85669,5.85883,17000000.0
2008-12-02 18:39:00,5.85839,5.86008,5.85794,5.86005,18000000.0
2008-12-02 18:40:00,5.85943,5.86136,5.85845,5.86004,14000000.0
2008-12-02 18:41:00,5.85969,5.86059,5.85641,5.85654,18000000.0
2008-12-02 18:42:00,5.85849,5.85964,5.85717,5.85836,14000000.0
2008-12-02 18:43:00,5.85947,5.86029,5.85768,5.86023,14000000.0
2008-12-02 18:44:00,5.86059,5.86245,5.85931,5.86204,12000000.0
2008-12-02 18:45:00,5.86246,5.86524,5.86102,5.86288,17000000.0
2008-12-02 18:46:00,5.86132,5.86278,5.85856,5.86058,15000000.0
2008-12-02 18:47:00,5.85949,5.86011,5.85692,5.85852,16000000.0
2008-12-02 18:48:00,5.85816,5.85935,5.85739,5.85935,11000000.0
2008-12-02 18:49:00,5.85928,5.85951,5.85759,5.85759,8000000.0
2008-12-02 18:50:00,5.85896,5.85944,5.85653,5.8587,16000000.0
2008-12-02 18:51:00,5.85918,5.86135,5.85734,5.86064,19000000.0
2008-12-02 18:52:00,5.86235,5.86256,5.85925,5.86029,10000000.0
2008-12-02 18:53:00,5.85866,5.86047,5.85703,5.85763,10000000.0
2008-12-02 18:54:00,5.85521,5.85566,5.85308,5.85442,11000000.0
2008-12-02 18:55:00,5.85428,5.85428,5.84903,5.84944,8000000.0
2008-12-02 18:56:00,5.84944,5.85231,5.84785,5.84938,16000000.0
2008-12-02 18:57:00,5.848,5.84891,5.84675,5.84675,8000000.0
2008-12-02 18:58:00,5.84671,5.84712,5.84444,5.84652,13000000.0
2008-12-02 18:59:00,5.84689,5.84824,5.84493,5.84824,17000000.0
2008-12-02 19:00:00,5.8475,5.84767,5.84586,5.84682,13000000.0
2008-12-02 19:01:00,5.84596,5.84683,5.84464,5.84669,12000000.0
2008-12-02 19:02:00,5.8463,5.84684,5.84413,5.84563,16000000.0
2008-12-02 19:03:00,5.84611,5.84715,5.84473,5.84656,17000000.0
2008-12-02 19:04:00,5.84695,5.84891,5.84559,5.84863,12000000.0
2008-12-02 19:05:00,5.84786,5.84943,5.84557,5.84557,17000000.0
2008-12-02 19:06:00,5.84581,5.84741,5.84473,5.8471,7000000.0
2008-12-02 19:07:00,5.84632,5.84724,5.84517,5.84573,20000000.0
2008-12-02 19:08:00,5.84699,5.8474,5.84543,5.8474,21000000.0
2008-12-02 19:09:00,5.84562,5.84791,5.8449,5.84741,16000000.0
2008-12-02 19:10:00,5.84658,5.84751,5.84528,5.84717,14000000.0
2008-12-02 19:11:00,5.84721,5.8498,5.84721,5.84807,12000000.0
2008-12-02 19:12:00,5.85086,5.85415,5.84902,5.85415,18000000.0
2008-12-02 19:13:00,5.85328,5.85418,5.85204,5.85238,14000000.0
2008-12-02 19:14:00,5.85163,5.85328,5.84912,5.8494,18000000.0
2008-12-02 19:15:00,5.84961,5.85005,5.84821,5.84983,9000000.0
2008-12-02 19:16:00,5.84926,5.85008,5.84676,5.84678,12000000.0
2008-12-02 19:17:00,5.84499,5.84842,5.84407,5.84681,14000000.0
2008-12-02 19:18:00,5.84586,5.84706,5.84535,5.84706,16000000.0
2008-12-02 19:19:00,5.84812,5.84876,5.84595,5.84613,7000000.0
2008-12-02 19:20:00,5.84658,5.84731,5.84369,5.84494,8000000.0
2008-12-02 19:21:00,5.84494,5.84494,5.84152,5.84152,18000000.0
2008-12-02 19:22:00,5.84205,5.84281,5.84116,5.84238,9000000.0
2008-12-02 19:23:00,5.84252,5.84633,5.84155,5.84633,10000000.0
2008-12-02 19:24:00,5.84572,5.84626,5.8452,5.84611,11000000.0
2008-12-02 19:25:00,5.84462,5.84579,5.84423,5.84579,17000000.0
2008-12-02 19:26:00,5.84546,5.84546,5.84371,5.84394,11000000.0
2008-12-02 19:27:00,5.84381,5.84382,5.84066,5.84328,13000000.0
2008-12-02 19:28:00,5.84419,5.84575,5.84373,5.84571,10000000.0
2008-12-02 19:29:00,5.8454,5.84581,5.84444,5.84581,11000000.0
2008-12-02 19:30:00,5.84517,5.84543,5.84389,5.84543,12000000.0
2008-12-02 19:31:00,5.84603,5.84603,5.84452,5.84529,8000000.0
2008-12-02 19:32:00,5.84667,5.84868,5.8457,5.84868,11000000.0
2008-12-02 19:33:00,5.84942,5.85069,5.84742,5.84908,13000000.0
2008-12-02 19:34:00,5.84987,5.85202,5.84888,5.85096,12000000.0
2008-12-02 19:35:00,5.85111,5.85142,5.84827,5.84955,13000000.0
2008-12-02 19:36:00,5.85012,5.85187,5.84951,5.85187,12000000.0
2008-12-02 19:37:00,5.85197,5.85197,5.84955,5.84955,8000000.0
2008-12-02 19:38:00,5.84881,5.85068,5.84875,5.84974,20000000.0
2008-12-02 19:39:00,5.84922,5.85105,5.84922,5.85028,11000000.0
2008-12-02 19:40:00,5.85116,5.85276,5.85052,5.85052,11000000.0
2008-12-02 19:41:00,5.85207,5.85242,5.85042,5.85067,9000000.0
2008-12-02 19:42:00,5.85117,5.85295,5.85069,5.85172,10000000.0
2008-12-02 19:43:00,5.85148,5.85263,5.85046,5.85046,14000000.0
2008-12-02 19:44:00,5.85058,5.85079,5.84935,5.85048,15000000.0
2008-12-02 19:45:00,5.84948,5.84973,5.8466,5.84726,12000000.0
2008-12-02 19:46:00,5.84764,5.84848,5.84605,5.84848,11000000.0
2008-12-02 19:47:00,5.84754,5.84813,5.84709,5.8475,10000000.0
2008-12-02 19:48:00,5.84546,5.84663,5.84538,5.84586,9000000.0
2008-12-02 19:49:00,5.84587,5.84802,5.84547,5.84802,16000000.0
2008-12-02 19:50:00,5.8482,5.8482,5.8468,5.84712,10000000.0
2008-12-02 19:51:00,5.84869,5.8515,5.84845,5.85133,11000000.0
2008-12-02 19:52:00,5.85061,5.85181,5.84878,5.84941,19000000.0
2008-12-02 19:53:00,5.85119,5.85119,5.8481,5.85018,19000000.0
2008-12-02 19:54:00,5.85017,5.85183,5.84991,5.85047,14000000.0
2008-12-02 19:55:00,5.85048,5.85138,5.84918,5.85039,16000000.0
2008-12-02 19:56:00,5.84919,5.85064,5.84919,5.85056,12000000.0
2008-12-02 19:57:00,5.85028,5.85028,5.84598,5.84819,14000000.0
2008-12-02 19:58:00,5.84783,5.84944,5.84727,5.84866,13000000.0
2008-12-02 19:59:00,5.84924,5.84992,5.84847,5.84959,10000000.0
2008-12-02 20:00:00,5.85058,5.85192,5.8497,5.85071,15000000.0
2008-12-02 20:01:00,5.85212,5.85447,5.85053,5.85241,14000000.0
2008-12-02 20:02:00,5.85197,5.85255,5.85106,5.8516,8000000.0
2008-12-02 20:03:00,5.8518,5.8521,5.85052,5.85108,13000000.0
2008-12-02 20:04:00,5.85272,5.85381,5.85154,5.85246,12000000.0
2008-12-02 20:05:00,5.85508,5.85739,5.8537,5.85739,11000000.0
2008-12-02 20:06:00,5.85806,5.85806,5.85557,5.85635,10000000.0
2008-12-02 20:07:00,5.85546,5.85687,5.85363,5.85561,13000000.0
2008-12-02 20:08:00,5.85608,5.85734,5.85583,5.85734,16000000.0
2008-12-02 20:09:00,5.85751,5.85791,5.85626,5.85648,17000000.0
2008-12-02 20:10:00,5.8567,5.85738,5.85592,5.85606,10000000.0
2008-12-02 20:11:00,5.85763,5.85966,5.85763,5.85791,13000000.0
2008-12-02 20:12:00,5.85881,5.85942,5.85783,5.85942,15000000.0
2008-12-02 20:13:00,5.85917,5.85917,5.85659,5.85761,13000000.0
2008-12-02 20:14:00,5.85619,5.85699,5.85516,5.85699,8000000.0
2008-12-02 20:15:00,5.85516,5.85616,5.85461,5.85516,10000000.0
2008-12-02 20:16:00,5.8537,5.8542,5.85221,5.85398,14000000.0
2008-12-02 20:17:00,5.85411,5.85578,5.85309,5.85492,13000000.0
2008-12-02 20:18:00,5.85466,5.85567,5.85411,5.8544,7000000.0
2008-12-02 20:19:00,5.85528,5.85597,5.85371,5.85388,11000000.0
2008-12-02 20:20:00,5.85499,5.85517,5.85076,5.85076,19000000.0
2008-12-02 20:21:00,5.85187,5.85198,5.85059,5.85198,11000000.0
2008-12-02 20:22:00,5.8518,5.85253,5.85081,5.85081,11000000.0
2008-12-02 20:23:00,5.85253,5.85253,5.85116,5.85206,13000000.0
2008-12-02 20:24:00,5.85216,5.85264,5.85018,5.85188,9000000.0
2008-12-02 20:25:00,5.85172,5.85382,5.85161,5.85206,18000000.0
2008-12-02 20:26:00,5.85232,5.85364,5.85202,5.85232,7000000.0
2008-12-02 20:27:00,5.85433,5.85622,5.85381,5.85622,9000000.0
2008-12-02 20:28:00,5.85525,5.85614,5.85463,5.85614,13000000.0
2008-12-02 20:29:00,5.85561,5.85562,5.85271,5.8538,14000000.0
2008-12-02 20:30:00,5.85394,5.85593,5.85307,5.85496,16000000.0
2008-12-02 20:31:00,5.85609,5.85807,5.85537,5.85629,22000000.0
2008-12-02 20:32:00,5.85493,5.85765,5.85493,5.85619,12000000.0
2008-12-02 20:33:00,5.85472,5.85633,5.85412,5.85426,13000000.0
2008-12-02 20:34:00,5.85384,5.85689,5.85384,5.85617,15000000.0
2008-12-02 20:35:00,5.85514,5.85529,5.85273,5.85356,16000000.0
2008-12-02 20:36:00,5.85485,5.85647,5.85398,5.85647,15000000.0
2008-12-02 20:37:00,5.85497,5.85654,5.85322,5.85568,14000000.0
2008-12-02 20:38:00,5.85527,5.85602,5.85434,5.8559,13000000.0
2008-12-02 20:39:00,5.85574,5.8592,5.85535,5.85866,18000000.0
2008-12-02 20:40:00,5.85922,5.85922,5.85557,5.85612,14000000.0
2008-12-02 20:41:00,5.85621,5.85812,5.85468,5.8566,18000000.0
2008-12-02 20:42:00,5.85719,5.85793,5.85481,5.85669,12000000.0
2008-12-02 20:43:00,5.85575,5.85579,5.85285,5.85476,18000000.0
2008-12-02 20:44:00,5.85648,5.85648,5.85477,5.85514,18000000.0
2008-12-02 20:45:00,5.85465,5.85584,5.8537,5.85504,11000000.0
2008-12-02 20:46:00,5.85522,5.85526,5.85249,5.85408,18000000.0
2008-12-02 20:47:00,5.85424,5.85573,5.85302,5.85573,20000000.0
2008-12-02 20:48:00,5.85547,5.85607,5.85353,5.85479,17000000.0
2008-12-02 20:49:00,5.85192,5.85346,5.85125,5.85269,16000000.0
2008-12-02 20:50:00,5.85381,5.85567,5.85313,5.85567,8000000.0
2008-12-02 20:51:00,5.85527,5.85528,5.85365,5.85398,8000000.0
2008-12-02 20:52:00,5.8545,5.85691,5.85377,5.85691,12000000.0
2008-12-02 20:53:00,5.85465,5.85615,5.85311,5.85435,16000000.0
2008-12-02 20:54:00,5.85463,5.85613,5.85341,5.85592,15000000.0
2008-12-02 20:55:00,5.85573,5.85591,5.85427,5.85479,16000000.0
2008-12-02 20:56:00,5.85496,5.85582,5.85462,5.85582,7000000.0
2008-12-02 20:57:00,5.85545,5.85713,5.85533,5.8569,14000000.0
2008-12-02 20:58:00,5.8572,5.8572,5.85503,5.85515,10000000.0
2008-12-02 20:59:00,5.85357,5.85449,5.85309,5.85449,11000000.0
2008-12-02 21:00:00,5.85438,5.85555,5.85344,5.8549,14000000.0
2008-12-02 21:01:00,5.85586,5.85586,5.85399,5.85496,12000000.0
2008-12-02 21:02:00,5.85601,5.85718,5.85519,5.85718,17000000.0
2008-12-02 21:03:00,5.85827,5.85922,5.85684,5.85907,11000000.0
2008-12-02 21:04:00,5.85796,5.85912,5.85631,5.85631,10000000.0
2008-12-02 21:05:00,5.85719,5.8586,5.85687,5.8586,8000000.0
2008-12-02 21:06:00,5.85904,5.86026,5.85767,5.85934,13000000.0
2008-12-02 21:07:00,5.85883,5.86063,5.85738,5.85889,14000000.0
2008-12-02 21:08:00,5.86059,5.8619,5.85988,5.86105,8000000.0
2008-12-02 21:09:00,5.86135,5.86294,5.8606,5.86202,13000000.0
2008-12-02 21:10:00,5.86318,5.86441,5.86073,5.86441,17000000.0
2008-12-02 21:11:00,5.86509,5.86557,5.86278,5.86475,15000000.0
2008-12-02 21:12:00,5.86452,5.86573,5.86378,5.86573,11000000.0
2008-12-02 21:13:00,5.86516,5.86516,5.86375,5.8649,12000000.0
2008-12-02 21:14:00,5.86473,5.8651,5.86358,5.86433,14000000.0
2008-12-02 21:15:00,5.86467,5.86549,5.86331,5.8634,13000000.0
2008-12-02 21:16:00,5.86494,5.86494,5.86259,5.86347,12000000.0
2008-12-02 21:17:00,5.86339,5.86471,5.8625,5.86471,16000000.0
2008-12-02 21:18:00,5.86551,5.86709,5.86297,5.86567,15000000.0
2008-12-02 21:19:00,5.86681,5.86827,5.86564,5.86769,15000000.0
2008-12-02 21:20:00,5.86905,5.87234,5.86852,5.87234,8000000.0
2008-12-02 21:21:00,5.87083,5.8717,5.868,5.87046,17000000.0
2008-12-02 21:22:00,5.868,5.87006,5.868,5.86925,11000000.0
2008-12-02 21:23:00,5.86918,5.86918,5.86678,5.86709,23000000.0
2008-12-02 21:24:00,5.86822,5.87008,5.86689,5.86847,13000000.0
2008-12-02 21:25:00,5.86737,5.86956,5.86737,5.8694,15000000.0
2008-12-02 21:26:00,5.87075,5.87116,5.86875,5.86973,10000000.0
2008-12-02 21:27:00,5.86993,5.87116,5.86932,5.87005,10000000.0
2008-12-02 21:28:00,5.86928,5.86928,5.86631,5.86694,13000000.0
2008-12-02 21:29:00,5.86623,5.8663,5.86363,5.86363,10000000.0
2008-12-02 21:30:00,5.86442,5.86451,5.86132,5.86451,16000000.0
2008-12-02 21:31:00,5.86413,5.86589,5.86351,5.86589,18000000.0
2008-12-02 21:32:00,5.86539,5.86571,5.86256,5.86356,15000000.0
2008-12-02 21:33:00,5.86221,5.86354,5.8599,5.86221,13000000.0
2008-12-02 21:34:00,5.86203,5.86239,5.85996,5.86148,9000000.0
2008-12-02 21:35:00,5.86368,5.86425,5.86151,5.86367,8000000.0
2008-12-02 21:36:00,5.86378,5.86514,5.86283,5.86486,18000000.0
2008-12-02 21:37:00,5.86491,5.86491,5.8622,5.86304,22000000.0
2008-12-02 21:38:00,5.86201,5.86201,5.86035,5.86119,9000000.0
2008-12-02 21:39:00,5.86127,5.86127,5.85941,5.86122,11000000.0
2008-12-02 21:40:00,5.86028,5.86073,5.85719,5.85796,19000000.0
2008-12-02 21:41:00,5.85672,5.85798,5.85554,5.8565,12000000.0
2008-12-02 21:42:00,5.85849,5.85909,5.85738,5.85835,11000000.0
2008-12-02 21:43:00,5.86059,5.86222,5.85986,5.86141,14000000.0
2008-12-02 21:44:00,5.86164,5.86207,5.86032,5.8612,13000000.0
2008-12-02 21:45:00,5.86133,5.86253,5.8607,5.86203,12000000.0
2008-12-02 21:46:00,5.86183,5.8624,5.86046,5.86109,14000000.0
2008-12-02 21:47:00,5.86103,5.86247,5.86022,5.86181,17000000.0
2008-12-02 21:48:00,5.86123,5.86245,5.85985,5.85985,16000000.0
2008-12-02 21:49:00,5.86124,5.86124,5.85927,5.86025,14000000.0
2008-12-02 21:50:00,5.86071,5.8612,5.8582,5.85853,13000000.0
2008-12-02 21:51:00,5.85732,5.85806,5.85362,5.85362,14000000.0
2008-12-02 21:52:00,5.85313,5.85318,5.85104,5.85245,17000000.0
2008-12-02 21:53:00,5.85276,5.85292,5.85016,5.85292,27000000.0
2008-12-02 21:54:00,5.85181,5.85363,5.85181,5.85309,10000000.0
2008-12-02 21:55:00,5.85322,5.85381,5.85185,5.85293,8000000.0
2008-12-02 21:56:00,5.85188,5.85343,5.8516,5.85304,16000000.0
2008-12-02 21:57:00,5.85231,5.85372,5.85085,5.85363,18000000.0
2008-12-02 21:58:00,5.85399,5.85542,5.85245,5.85542,18000000.0
2008-12-02 21:59:00,5.85639,5.85858,5.85504,5.85732,17000000.0
2008-12-02 22:00:00,5.85931,5.86028,5.85857,5.86024,9000000.0
2008-12-02 22:01:00,5.86027,5.86171,5.85995,5.86058,22000000.0
2008-12-02 22:02:00,5.86069,5.86154,5.8604,5.86109,11000000.0
2008-12-02 22:03:00,5.86104,5.86121,5.85989,5.85989,16000000.0
2008-12-02 22:04:00,5.8604,5.86332,5.85978,5.86191,12000000.0
2008-12-02 22:05:00,5.863,5.86337,5.8612,5.86241,7000000.0
2008-12-02 22:06:00,5.86277,5.86433,5.86261,5.86326,15000000.0
2008-12-02 22:07:00,5.86262,5.86537,5.86246,5.86537,19000000.0
2008-12-02 22:08:00,5.86516,5.86516,5.86362,5.86404,11000000.0
2008-12-02 22:09:00,5.86333,5.86435,5.86316,5.86419,10000000.0
2008-12-02 22:10:00,5.86365,5.86432,5.86293,5.86301,10000000.0
2008-12-02 22:11:00,5.86294,5.86459,5.86294,5.8644,18000000.0
2008-12-02 22:12:00,5.8635,5.86374,5.86183,5.86248,11000000.0
2008-12-02 22:13:00,5.8631,5.86367,5.86187,5.86291,14000000.0
2008-12-02 22:14:00,5.86256,5.86416,5.86256,5.86277,24000000.0
2008-12-02 22:15:00,5.86161,5.86261,5.8597,5.85997,13000000.0
2008-12-02 22:16:00,5.85989,5.861,5.85838,5.86083,13000000.0
2008-12-02 22:17:00,5.86049,5.86049,5.85779,5.85817,8000000.0
2008-12-02 22:18:00,5.85894,5.85959,5.85689,5.85796,13000000.0
2008-12-02 22:19:00,5.85656,5.85737,5.85472,5.85603,14000000.0
2008-12-02 22:20:00,5.85639,5.85699,5.85458,5.85614,21000000.0
2008-12-02 22:21:00,5.8572,5.85951,5.85678,5.85787,13000000.0
2008-12-02 22:22:00,5.85876,5.8594,5.85672,5.85777,12000000.0
2008-12-02 22:23:00,5.85686,5.85723,5.85161,5.85488,18000000.0
2008-12-02 22:24:00,5.85355,5.85539,5.85207,5.85319,14000000.0
2008-12-02 22:25:00,5.85331,5.85422,5.85171,5.85354,13000000.0
2008-12-02 22:26:00,5.85356,5.85356,5.8517,5.85225,13000000.0
2008-12-02 22:27:00,5.85338,5.85733,5.85293,5.85589,16000000.0
2008-12-02 22:28:00,5.85684,5.85684,5.85324,5.85559,13000000.0
2008-12-02 22:29:00,5.8554,5.85605,5.85304,5.85605,21000000.0
2008-12-02 22:30:00,5.85592,5.85647,5.85426,5.85582,17000000.0
2008-12-02 22:31:00,5.85537,5.8555,5.85266,5.85326,10000000.0
2008-12-02 22:32:00,5.8531,5.8531,5.85203,5.85203,13000000.0
2008-12-02 22:33:00,5.8538,5.85664,5.85374,5.85562,13000000.0
2008-12-02 22:34:00,5.85391,5.85595,5.85303,5.85362,13000000.0
2008-12-02 22:35:00,5.85495,5.85495,5.85282,5.85356,19000000.0
2008-12-02 22:36:00,5.85206,5.85427,5.85122,5.85247,14000000.0
2008-12-02 22:37:00,5.8523,5.85338,5.85101,5.85338,17000000.0
2008-12-02 22:38:00,5.85245,5.8538,5.85185,5.85185,9000000.0
2008-12-02 22:39:00,5.85268,5.85517,5.85149,5.85517,20000000.0
2008-12-02 22:40:00,5.85514,5.85579,5.85429,5.85494,13000000.0
2008-12-02 22:41:00,5.85462,5.85462,5.8528,5.8529,13000000.0
2008-12-02 22:42:00,5.85037,5.85309,5.84948,5.85218,10000000.0
2008-12-02 22:43:00,5.85239,5.85523,5.85198,5.85417,15000000.0
2008-12-02 22:44:00,5.85386,5.85509,5.85249,5.85249,16000000.0
2008-12-02 22:45:00,5.85289,5.85387,5.85156,5.85219,14000000.0
2008-12-02 22:46:00,5.85377,5.8543,5.85167,5.8543,12000000.0
2008-12-02 22:47:00,5.85451,5.8554,5.85342,5.8554,7000000.0
2008-12-02 22:48:00,5.85462,5.85573,5.85393,5.85527,16000000.0
2008-12-02 22:49:00,5.85598,5.85843,5.85582,5.85843,10000000.0
2008-12-02 22:50:00,5.85936,5.85997,5.85759,5.8576,15000000.0
2008-12-02 22:51:00,5.85852,5.85958,5.85658,5.85925,17000000.0
2008-12-02 22:52:00,5.85839,5.85839,5.85671,5.85706,10000000.0
2008-12-02 22:53:00,5.8567,5.8567,5.85406,5.85525,20000000.0
2008-12-02 22:54:00,5.85656,5.85716,5.85237,5.85416,10000000.0
2008-12-02 22:55:00,5.85365,5.85479,5.85111,5.85366,12000000.0
2008-12-02 22:56:00,5.85254,5.85465,5.85196,5.85465,9000000.0
2008-12-02 22:57:00,5.85446,5.85545,5.85296,5.85418,18000000.0
2008-12-02 22:58:00,5.85481,5.8554,5.85327,5.8554,13000000.0
2008-12-02 22:59:00,5.8557,5.8557,5.85352,5.85568,10000000.0
2008-12-02 23:00:00,5.85554,5.85598,5.85392,5.85455,17000000.0
2008-12-02 23:01:00,5.85429,5.85518,5.85295,5.85295,13000000.0
2008-12-02 23:02:00,5.85346,5.85556,5.85305,5.8539,7000000.0
2008-12-02 23:03:00,5.85256,5.85322,5.85174,5.85294,16000000.0
2008-12-02 23:04:00,5.85179,5.85305,5.85104,5.85197,12000000.0
2008-12-02 23:05:00,5.85248,5.85393,5.85213,5.85393,11000000.0
2008-12-02 23:06:00,5.85357,5.85386,5.85286,5.85386,11000000.0
2008-12-02 23:07:00,5.85319,5.85349,5.85234,5.85349,13000000.0
2008-12-02 23:08:00,5.85261,5.85412,5.85248,5.85329,20000000.0
2008-12-02 23:09:00,5.85371,5.85474,5.85324,5.85362,16000000.0
2008-12-02 23:10:00,5.85415,5.8557,5.85222,5.85313,16000000.0
2008-12-02 23:11:00,5.85282,5.85512,5.85267,5.85447,10000000.0
2008-12-02 23:12:00,5.85449,5.85461,5.85259,5.85291,12000000.0
2008-12-02 23:13:00,5.85476,5.85476,5.85314,5.85398,16000000.0
2008-12-02 23:14:00,5.85355,5.85445,5.85339,5.85415,9000000.0
2008-12-02 23:15:00,5.85281,5.8548,5.85281,5.85389,9000000.0
2008-12-02 23:16:00,5.85441,5.85441,5.85072,5.85072,18000000.0
2008-12-02 23:17:00,5.85188,5.85204,5.85071,5.85149,8000000.0
2008-12-02 23:18:00,5.85135,5.8518,5.85061,5.85099,10000000.0
2008-12-02 23:19:00,5.85172,5.85213,5.85071,5.85082,9000000.0
2008-12-02 23:20:00,5.85171,5.8526,5.85077,5.85129,17000000.0
2008-12-02 23:21:00,5.85227,5.85248,5.85098,5.85174,11000000.0
2008-12-02 23:22:00,5.85274,5.85295,5.85129,5.85215,12000000.0
2008-12-02 23:23:00,5.85204,5.85288,5.8514,5.85213,12000000.0
2008-12-02 23:24:00,5.85203,5.85285,5.8517,5.8528,12000000.0
2008-12-02 23:25:00,5.85291,5.85293,5.85148,5.85209,9000000.0
2008-12-02 23:26:00,5.85215,5.85235,5.85015,5.85086,14000000.0
2008-12-02 23:27:00,5.85147,5.8519,5.85059,5.85151,17000000.0
2008-12-02 23:28:00,5.85212,5.85232,5.85118,5.85196,15000000.0
2008-12-02 23:29:00,5.85213,5.85273,5.85174,5.8519,11000000.0
2008-12-02 23:30:00,5.85305,5.85305,5.85184,5.85258,14000000.0
2008-12-02 23:31:00,5.85343,5.85343,5.85201,5.85201,7000000.0
2008-12-02 23:32:00,5.8525,5.85287,5.8516,5.85222,15000000.0
2008-12-02 23:33:00,5.85388,5.85393,5.85221,5.85247,7000000.0
2008-12-02 23:34:00,5.85224,5.85439,5.8521,5.8531,10000000.0
2008-12-02 23:35:00,5.85283,5.85426,5.85171,5.85327,12000000.0
2008-12-02 23:36:00,5.85324,5.85395,5.85271,5.85395,10000000.0
2008-12-02 23:37:00,5.85328,5.85403,5.85255,5.85373,14000000.0
2008-12-02 23:38:00,5.85442,5.85587,5.85419,5.85434,17000000.0
2008-12-02 23:39:00,5.85501,5.85612,5.85496,5.85518,9000000.0
2008-12-02 23:40:00,5.85506,5.85542,5.85329,5.85329,12000000.0
2008-12-02 23:41:00,5.85404,5.85452,5.85289,5.85369,9000000.0
2008-12-02 23:42:00,5.85341,5.85413,5.85238,5.85386,15000000.0
2008-12-02 23:43:00,5.85374,5.85402,5.85267,5.85374,13000000.0
2008-12-02 23:44:00,5.85383,5.85435,5.85335,5.85435,8000000.0
2008-12-02 23:45:00,5.85462,5.85462,5.85343,5.85408,12000000.0
2008-12-02 23:46:00,5.85465,5.85465,5.85342,5.85372,20000000.0
2008-12-02 23:47:00,5.85431,5.85513,5.85337,5.85406,19000000.0
2008-12-02 23:48:00,5.85413,5.855,5.85297,5.85297,14000000.0
2008-12-02 23:49:00,5.85354,5.85354,5.85211,5.85232,12000000.0
2008-12-02 23:50:00,5.85287,5.85287,5.85142,5.85212,10000000.0
2008-12-02 23:51:00,5.85133,5.85133,5.84949,5.8504,14000000.0
2008-12-02 23:52:00,5.84952,5.85055,5.84869,5.84931,13000000.0
2008-12-02 23:53:00,5.85026,5.85084,5.84913,5.85034,16000000.0
2008-12-02 23:54:00,5.85045,5.85045,5.8482,5.8493,13000000.0
2008-12-02 23:55:00,5.84938,5.84938,5.84618,5.84618,16000000.0
2008-12-02 23:56:00,5.84611,5.84654,5.84514,5.84586,12000000.0
2008-12-02 23:57:00,5.84602,5.84719,5.84412,5.84719,14000000.0
2008-12-02 23:58:00,5.84608,5.84964,5.8458,5.84879,16000000.0
2008-12-02 23:59:00,5.84988,5.85328,5.84919,5.85128,12000000.0
2008-12-03 00:00:00,5.85171,5.85222,5.85087,5.85161,17000000.0
2008-12-03 00:01:00,5.85091,5.8536,5.85076,5.85333,12000000.0
2008-12-03 00:02:00,5.85175,5.85311,5.85131,5.85188,11000000.0
2008-12-03 00:03:00,5.85301,5.85371,5.85278,5.85313,7000000.0
2008-12-03 00:04:00,5.85305,5.85349,5.8488,5.84964,16000000.0
2008-12-03 00:05:00,5.85069,5.85185,5.8502,5.85108,17000000.0
2008-12-03 00:06:00,5.85187,5.85227,5.85148,5.85173,10000000.0
2008-12-03 00:07:00,5.85212,5.85246,5.85173,5.85246,19000000.0
2008-12-03 00:08:00,5.85237,5.85237,5.85105,5.8517,9000000.0
2008-12-03 00:09:00,5.85198,5.85242,5.84984,5.8503,19000000.0
2008-12-03 00:10:00,5.84997,5.85101,5.84617,5.85101,16000000.0
2008-12-03 00:11:00,5.85021,5.85307,5.85021,5.85307,9000000.0
2008-12-03 00:12:00,5.85199,5.8522,5.85107,5.85125,11000000.0
2008-12-03 00:13:00,5.85117,5.85144,5.85066,5.85124,8000000.0
2008-12-03 00:14:00,5.85169,5.85182,5.85063,5.85094,9000000.0
2008-12-03 00:15:00,5.85112,5.85177,5.84997,5.85145,15000000.0
2008-12-03 00:16:00,5.85137,5.85169,5.85135,5.85169,18000000.0
2008-12-03 00:17:00,5.85138,5.85159,5.8501,5.85106,21000000.0
2008-12-03 00:18:00,5.85065,5.85106,5.85024,5.85078,16000000.0
2008-12-03 00:19:00,5.85042,5.85108,5.85011,5.85011,12000000.0
2008-12-03 00:20:00,5.85125,5.85125,5.84989,5.85036,13000000.0
2008-12-03 00:21:00,5.85024,5.85087,5.84986,5.85034,13000000.0
2008-12-03 00:22:00,5.84999,5.85,5.84509,5.85,13000000.0
2008-12-03 00:23:00,5.8515,5.85174,5.85014,5.85099,11000000.0
2008-12-03 00:24:00,5.85104,5.85147,5.85069,5.85096,10000000.0
2008-12-03 00:25:00,5.85109,5.85167,5.85067,5.85102,16000000.0
2008-12-03 00:26:00,5.85063,5.85128,5.84992,5.85092,13000000.0
2008-12-03 00:27:00,5.85141,5.85151,5.84974,5.84974,16000000.0
2008-12-03 00:28:00,5.85,5.85,5.84561,5.84705,13000000.0
2008-12-03 00:29:00,5.84777,5.8483,5.84731,5.84736,10000000.0
2008-12-03 00:30:00,5.84749,5.84768,5.847,5.84768,15000000.0
2008-12-03 00:31:00,5.84893,5.85006,5.8475,5.8491,18000000.0
2008-12-03 00:32:00,5.85062,5.85107,5.84827,5.84904,14000000.0
2008-12-03 00:33:00,5.85031,5.85078,5.84863,5.85006,13000000.0
2008-12-03 00:34:00,5.85007,5.85121,5.8496,5.84961,11000000.0
2008-12-03 00:35:00,5.85022,5.85078,5.8502,5.85067,13000000.0
2008-12-03 00:36:00,5.84895,5.84915,5.84895,5.84895,12000000.0
2008-12-03 00:37:00,5.84991,5.84991,5.84789,5.84811,10000000.0
2008-12-03 00:38:00,5.84809,5.84873,5.84709,5.84756,11000000.0
2008-12-03 00:39:00,5.84795,5.84963,5.84795,5.84963,16000000.0
2008-12-03 00:40:00,5.84871,5.85,5.84871,5.85,10000000.0
2008-12-03 00:41:00,5.85005,5.85043,5.84838,5.84897,15000000.0
2008-12-03 00:42:00,5.8483,5.84858,5.84761,5.8479,10000000.0
2008-12-03 00:43:00,5.84842,5.84896,5.84799,5.84896,8000000.0
2008-12-03 00:44:00,5.84889,5.84924,5.84794,5.84798,7000000.0
2008-12-03 00:45:00,5.84941,5.84949,5.84857,5.84857,10000000.0
2008-12-03 00:46:00,5.84904,5.8499,5.84863,5.84973,18000000.0
2008-12-03 00:47:00,5.84959,5.84999,5.84815,5.84942,18000000.0
2008-12-03 00:48:00,5.85025,5.85025,5.85005,5.85005,15000000.0
2008-12-03 00:49:00,5.85,5.85,5.84845,5.84946,19000000.0
2008-12-03 00:50:00,5.84983,5.85056,5.84946,5.84984,15000000.0
2008-12-03 00:51:00,5.85013,5.85013,5.84856,5.84904,12000000.0
2008-12-03 00:52:00,5.84918,5.85023,5.84856,5.84939,15000000.0
2008-12-03 00:53:00,5.84947,5.84986,5.84907,5.84986,9000000.0
2008-12-03 00:54:00,5.85011,5.85018,5.84975,5.84975,17000000.0
2008-12-03 00:55:00,5.84927,5.84974,5.8484,5.8484,11000000.0
2008-12-03 00:56:00,5.84885,5.84885,5.84757,5.84816,23000000.0
2008-12-03 00:57:00,5.84847,5.84872,5.84735,5.84735,11000000.0
2008-12-03 00:58:00,5.84853,5.84892,5.84795,5.84867,11000000.0
2008-12-03 00:59:00,5.84816,5.84816,5.84554,5.84554,11000000.0
2008-12-03 01:00:00,5.84792,5.84927,5.84633,5.84858,14000000.0
2008-12-03 01:01:00,5.84965,5.85141,5.84879,5.85106,9000000.0
2008-12-03 01:02:00,5.85003,5.85129,5.84994,5.85123,13000000.0
2008-12-03 01:03:00,5.85208,5.85224,5.85078,5.85166,18000000.0
2008-12-03 01:04:00,5.85166,5.85192,5.85095,5.85169,11000000.0
2008-12-03 01:05:00,5.8516,5.85445,5.8516,5.85435,13000000.0
2008-12-03 01:06:00,5.85362,5.855,5.85362,5.85461,9000000.0
2008-12-03 01:07:00,5.85495,5.8568,5.85469,5.8548,15000000.0
2008-12-03 01:08:00,5.8528,5.85447,5.84943,5.84943,15000000.0
2008-12-03 01:09:00,5.8517,5.85251,5.84987,5.85108,14000000.0
2008-12-03 01:10:00,5.85123,5.85217,5.84946,5.85147,13000000.0
2008-12-03 01:11:00,5.85047,5.85136,5.85008,5.85136,7000000.0
2008-12-03 01:12:00,5.851,5.85138,5.85012,5.85124,17000000.0
2008-12-03 01:13:00,5.85085,5.85105,5.85085,5.85085,18000000.0
2008-12-03 01:14:00,5.85018,5.85174,5.84979,5.85109,14000000.0
2008-12-03 01:15:00,5.8508,5.85115,5.85029,5.85072,10000000.0
2008-12-03 01:16:00,5.85114,5.85131,5.85009,5.85055,18000000.0
2008-12-03 01:17:00,5.85129,5.85149,5.85121,5.85149,16000000.0
2008-12-03 01:18:00,5.85148,5.85148,5.84991,5.84991,13000000.0
2008-12-03 01:19:00,5.85096,5.85173,5.85033,5.85064,12000000.0
2008-12-03 01:20:00,5.85049,5.851,5.84915,5.84956,15000000.0
2008-12-03 01:21:00,5.84878,5.84983,5.84857,5.84932,14000000.0
2008-12-03 01:22:00,5.8486,5.85045,5.84821,5.84994,13000000.0
2008-12-03 01:23:00,5.85071,5.851,5.84966,5.8505,14000000.0
2008-12-03 01:24:00,5.85098,5.85321,5.84978,5.85321,15000000.0
2008-12-03 01:25:00,5.85374,5.85632,5.85278,5.85499,17000000.0
2008-12-03 01:26:00,5.85445,5.85591,5.85341,5.85341,14000000.0
2008-12-03 01:27:00,5.85448,5.85524,5.8539,5.85479,13000000.0
2008-12-03 01:28:00,5.85447,5.85491,5.85362,5.85444,9000000.0
2008-12-03 01:29:00,5.8549,5.85498,5.85352,5.85481,11000000.0
2008-12-03 01:30:00,5.85349,5.85476,5.85227,5.85358,20000000.0
2008-12-03 01:31:00,5.85527,5.85558,5.85389,5.85475,9000000.0
2008-12-03 01:32:00,5.85387,5.85461,5.85384,5.85424,7000000.0
2008-12-03 01:33:00,5.85466,5.85559,5.85455,5.85502,13000000.0
2008-12-03 01:34:00,5.85484,5.85559,5.85438,5.85536,10000000.0
2008-12-03 01:35:00,5.85503,5.85575,5.85365,5.85365,17000000.0
2008-12-03 01:36:00,5.85522,5.85574,5.85406,5.85486,16000000.0
2008-12-03 01:37:00,5.8543,5.85538,5.85286,5.85377,13000000.0
2008-12-03 01:38:00,5.85417,5.85518,5.85364,5.85364,15000000.0
2008-12-03 01:39:00,5.85511,5.85539,5.85389,5.85509,13000000.0
2008-12-03 01:40:00,5.85598,5.85917,5.85559,5.85735,14000000.0
2008-12-03 01:41:00,5.85684,5.85769,5.85427,5.857,12000000.0
2008-12-03 01:42:00,5.85641,5.85948,5.85641,5.8584,14000000.0
2008-12-03 01:43:00,5.85859,5.85859,5.85606,5.85613,18000000.0
2008-12-03 01:44:00,5.85748,5.8596,5.85607,5.85865,12000000.0
2008-12-03 01:45:00,5.85866,5.85963,5.85761,5.858,19000000.0
2008-12-03 01:46:00,5.85733,5.85821,5.85647,5.85668,15000000.0
2008-12-03 01:47:00,5.85597,5.85794,5.85531,5.85771,10000000.0
2008-12-03 01:48:00,5.8581,5.85859,5.8564,5.85712,14000000.0
2008-12-03 01:49:00,5.85833,5.85931,5.8569,5.85839,16000000.0
2008-12-03 01:50:00,5.85819,5.85977,5.85806,5.85901,18000000.0
2008-12-03 01:51:00,5.85979,5.85979,5.85793,5.85813,16000000.0
2008-12-03 01:52:00,5.85893,5.85893,5.85738,5.85742,10000000.0
2008-12-03 01:53:00,5.85738,5.8588,5.85686,5.85788,15000000.0
2008-12-03 01:54:00,5.85813,5.85927,5.85618,5.85902,14000000.0
2008-12-03 01:55:00,5.85804,5.85896,5.8577,5.85827,14000000.0
2008-12-03 01:56:00,5.85668,5.85773,5.85467,5.85467,8000000.0
2008-12-03 01:57:00,5.85488,5.85495,5.85387,5.8548,10000000.0
2008-12-03 01:58:00,5.85401,5.85413,5.85208,5.85265,21000000.0
2008-12-03 01:59:00,5.85316,5.8553,5.85262,5.85396,16000000.0
2008-12-03 02:00:00,5.85506,5.85514,5.85491,5.85502,11000000.0
2008-12-03 02:01:00,5.85525,5.85657,5.85474,5.85586,11000000.0
2008-12-03 02:02:00,5.85617,5.85712,5.8556,5.85626,13000000.0
2008-12-03 02:03:00,5.85683,5.85683,5.85487,5.85555,8000000.0
2008-12-03 02:04:00,5.855,5.855,5.85434,5.85492,18000000.0
2008-12-03 02:05:00,5.85525,5.85667,5.85442,5.8561,14000000.0
2008-12-03 02:06:00,5.8554,5.85628,5.8554,5.85628,18000000.0
2008-12-03 02:07:00,5.85579,5.85844,5.85533,5.85602,12000000.0
2008-12-03 02:08:00,5.85673,5.85773,5.85629,5.85678,12000000.0
2008-12-03 02:09:00,5.85598,5.85786,5.85567,5.85748,11000000.0
2008-12-03 02:10:00,5.85726,5.85769,5.85696,5.85748,10000000.0
2008-12-03 02:11:00,5.85813,5.85919,5.8575,5.85823,16000000.0
2008-12-03 02:12:00,5.85948,5.86045,5.85859,5.85974,17000000.0
2008-12-03 02:13:00,5.85974,5.86038,5.85966,5.86035,9000000.0
2008-12-03 02:14:00,5.86071,5.8619,5.85923,5.86186,16000000.0
2008-12-03 02:15:00,5.86113,5.86125,5.8596,5.86034,15000000.0
2008-12-03 02:16:00,5.85992,5.8601,5.85816,5.85963,16000000.0
2008-12-03 02:17:00,5.85833,5.8591,5.85775,5.85836,14000000.0
2008-12-03 02:18:00,5.85747,5.85894,5.85733,5.85803,16000000.0
2008-12-03 02:19:00,5.859,5.85947,5.85789,5.85947,11000000.0
2008-12-03 02:20:00,5.85927,5.85983,5.85863,5.85879,10000000.0
2008-12-03 02:21:00,5.85972,5.85972,5.85786,5.85912,18000000.0
2008-12-03 02:22:00,5.859,5.85948,5.85823,5.85923,15000000.0
2008-12-03 02:23:00,5.85942,5.85955,5.85803,5.85927,16000000.0
2008-12-03 02:24:00,5.85898,5.85936,5.85792,5.85903,12000000.0
2008-12-03 02:25:00,5.8596,5.86046,5.85922,5.86019,18000000.0
2008-12-03 02:26:00,5.86027,5.86101,5.85995,5.85997,8000000.0
2008-12-03 02:27:00,5.86105,5.86122,5.85955,5.86038,12000000.0
2008-12-03 02:28:00,5.86059,5.86099,5.85923,5.85979,15000000.0
2008-12-03 02:29:00,5.8589,5.85965,5.85848,5.85938,15000000.0
2008-12-03 02:30:00,5.85967,5.86062,5.8594,5.8602,19000000.0
2008-12-03 02:31:00,5.85963,5.86123,5.85963,5.86052,13000000.0
2008-12-03 02:32:00,5.86035,5.86147,5.86028,5.86028,17000000.0
2008-12-03 02:33:00,5.86018,5.86051,5.8584,5.85849,10000000.0
2008-12-03 02:34:00,5.85698,5.85921,5.8567,5.85826,11000000.0
2008-12-03 02:35:00,5.85745,5.85955,5.85699,5.85762,14000000.0
2008-12-03 02:36:00,5.85883,5.8592,5.85784,5.85882,13000000.0
2008-12-03 02:37:00,5.85815,5.86004,5.85815,5.85945,9000000.0
2008-12-03 02:38:00,5.85933,5.85965,5.85816,5.85917,12000000.0
2008-12-03 02:39:00,5.85839,5.86043,5.85839,5.8599,11000000.0
2008-12-03 02:40:00,5.8588,5.85989,5.85875,5.85922,19000000.0
2008-12-03 02:41:00,5.85959,5.85959,5.85815,5.85876,12000000.0
2008-12-03 02:42:00,5.85923,5.85923,5.85816,5.85875,11000000.0
2008-12-03 02:43:00,5.85816,5.85833,5.85745,5.85827,12000000.0
2008-12-03 02:44:00,5.85903,5.85925,5.85778,5.85836,9000000.0
2008-12-03 02:45:00,5.85984,5.86014,5.85851,5.85884,13000000.0
2008-12-03 02:46:00,5.86012,5.86128,5.85942,5.86128,11000000.0
2008-12-03 02:47:00,5.85979,5.86165,5.85979,5.86154,10000000.0
2008-12-03 02:48:00,5.86144,5.86144,5.85976,5.86024,11000000.0
2008-12-03 02:49:00,5.86023,5.86169,5.86003,5.86101,10000000.0
2008-12-03 02:50:00,5.86157,5.86194,5.86103,5.8615,17000000.0
2008-12-03 02:51:00,5.86069,5.86209,5.86062,5.86062,15000000.0
2008-12-03 02:52:00,5.86275,5.86588,5.86256,5.86545,13000000.0
2008-12-03 02:53:00,5.86537,5.86537,5.86331,5.86498,12000000.0
2008-12-03 02:54:00,5.86344,5.86609,5.8626,5.86408,13000000.0
2008-12-03 02:55:00,5.86304,5.86405,5.86212,5.86346,13000000.0
2008-12-03 02:56:00,5.86314,5.8641,5.86288,5.86401,13000000.0
2008-12-03 02:57:00,5.86425,5.86441,5.86253,5.86433,10000000.0
2008-12-03 02:58:00,5.86443,5.86447,5.8634,5.86447,15000000.0
2008-12-03 02:59:00,5.86421,5.86505,5.86401,5.86468,12000000.0
2008-12-03 03:00:00,5.86447,5.86525,5.86402,5.86402,17000000.0
2008-12-03 03:01:00,5.86458,5.86539,5.86432,5.86511,9000000.0
2008-12-03 03:02:00,5.86447,5.86492,5.8638,5.86492,15000000.0
2008-12-03 03:03:00,5.86509,5.8651,5.86371,5.8651,14000000.0
2008-12-03 03:04:00,5.86499,5.86534,5.86437,5.86467,11000000.0
2008-12-03 03:05:00,5.86403,5.86516,5.8635,5.86399,12000000.0
2008-12-03 03:06:00,5.86448,5.86468,5.86368,5.86451,12000000.0
2008-12-03 03:07:00,5.86322,5.8646,5.86322,5.86379,18000000.0
2008-12-03 03:08:00,5.86365,5.86365,5.86113,5.86124,9000000.0
2008-12-03 03:09:00,5.86179,5.86283,5.86015,5.86283,9000000.0
2008-12-03 03:10:00,5.8612,5.86329,5.8612,5.86244,11000000.0
2008-12-03 03:11:00,5.86258,5.86331,5.86086,5.86261,16000000.0
2008-12-03 03:12:00,5.86414,5.865,5.86259,5.86392,8000000.0
2008-12-03 03:13:00,5.86443,5.86629,5.86363,5.86612,12000000.0
2008-12-03 03:14:00,5.86624,5.86624,5.86442,5.8649,16000000.0
2008-12-03 03:15:00,5.86499,5.86544,5.86392,5.86493,10000000.0
2008-12-03 03:16:00,5.86533,5.86533,5.86383,5.8643,16000000.0
2008-12-03 03:17:00,5.86327,5.8657,5.86327,5.86393,16000000.0
2008-12-03 03:18:00,5.8637,5.86516,5.8635,5.86453,9000000.0
2008-12-03 03:19:00,5.86425,5.86425,5.86275,5.86396,10000000.0
2008-12-03 03:20:00,5.86375,5.86402,5.86171,5.86399,20000000.0
2008-12-03 03:21:00,5.86492,5.86492,5.86265,5.86426,18000000.0
2008-12-03 03:22:00,5.86339,5.86455,5.86314,5.86416,15000000.0
2008-12-03 03:23:00,5.8644,5.8644,5.8623,5.86235,15000000.0
2008-12-03 03:24:00,5.8619,5.86226,5.86012,5.86026,12000000.0
2008-12-03 03:25:00,5.86151,5.8628,5.86104,5.86207,15000000.0
2008-12-03 03:26:00,5.86115,5.86252,5.86042,5.86085,19000000.0
2008-12-03 03:27:00,5.86101,5.86102,5.85955,5.86003,8000000.0
2008-12-03 03:28:00,5.86012,5.86193,5.85928,5.8608,13000000.0
2008-12-03 03:29:00,5.86026,5.8616,5.85973,5.86151,9000000.0
2008-12-03 03:30:00,5.86234,5.86289,5.86089,5.86214,17000000.0
2008-12-03 03:31:00,5.86189,5.86231,5.8612,5.86229,7000000.0
2008-12-03 03:32:00,5.86181,5.86356,5.86085,5.8619,15000000.0
2008-12-03 03:33:00,5.86134,5.86134,5.85962,5.86013,14000000.0
2008-12-03 03:34:00,5.8616,5.86192,5.85905,5.86026,13000000.0
2008-12-03 03:35:00,5.85931,5.86022,5.85891,5.86004,9000000.0
2008-12-03 03:36:00,5.85951,5.85968,5.85794,5.85887,13000000.0
2008-12-03 03:37:00,5.85875,5.85884,5.8578,5.85867,13000000.0
2008-12-03 03:38:00,5.85953,5.85953,5.8578,5.8588,14000000.0
2008-12-03 03:39:00,5.85772,5.8584,5.85696,5.85704,11000000.0
2008-12-03 03:40:00,5.85789,5.8581,5.85558,5.85686,12000000.0
2008-12-03 03:41:00,5.85703,5.858,5.85624,5.85652,19000000.0
2008-12-03 03:42:00,5.857,5.85777,5.85659,5.85659,10000000.0
2008-12-03 03:43:00,5.85758,5.85758,5.85415,5.85505,12000000.0
2008-12-03 03:44:00,5.856,5.85657,5.85315,5.85643,12000000.0
2008-12-03 03:45:00,5.8565,5.85802,5.85619,5.85697,14000000.0
2008-12-03 03:46:00,5.85694,5.85844,5.85608,5.85724,13000000.0
2008-12-03 03:47:00,5.85675,5.85764,5.8565,5.85728,9000000.0
2008-12-03 03:48:00,5.8575,5.85798,5.85715,5.85798,8000000.0
2008-12-03 03:49:00,5.8564,5.85775,5.85587,5.85717,19000000.0
2008-12-03 03:50:00,5.8579,5.8579,5.85589,5.85712,12000000.0
2008-12-03 03:51:00,5.85681,5.85925,5.85523,5.85925,15000000.0
2008-12-03 03:52:00,5.85896,5.85975,5.85787,5.85938,11000000.0
2008-12-03 03:53:00,5.8579,5.85888,5.85701,5.85833,12000000.0
2008-12-03 03:54:00,5.85857,5.85857,5.85716,5.85793,12000000.0
2008-12-03 03:55:00,5.85776,5.85869,5.85678,5.85846,12000000.0
2008-12-03 03:56:00,5.8581,5.85836,5.85664,5.85696,14000000.0
2008-12-03 03:57:00,5.8578,5.85798,5.85634,5.85746,15000000.0
2008-12-03 03:58:00,5.85697,5.85697,5.85466,5.85621,12000000.0
2008-12-03 03:59:00,5.85697,5.85839,5.85617,5.85839,17000000.0
2008-12-03 04:00:00,5.85696,5.85795,5.8565,5.85738,14000000.0
2008-12-03 04:01:00,5.85796,5.85796,5.85695,5.85695,13000000.0
2008-12-03 04:02:00,5.85853,5.85853,5.85613,5.85613,16000000.0
2008-12-03 04:03:00,5.85814,5.85814,5.85639,5.85708,14000000.0
2008-12-03 04:04:00,5.85575,5.85663,5.8555,5.85633,19000000.0
2008-12-03 04:05:00,5.85667,5.85672,5.85602,5.85634,12000000.0
2008-12-03 04:06:00,5.85755,5.85755,5.85629,5.85718,18000000.0
2008-12-03 04:07:00,5.85698,5.85715,5.85602,5.85648,16000000.0
2008-12-03 04:08:00,5.85656,5.85684,5.85635,5.85663,8000000.0
2008-12-03 04:09:00,5.85645,5.85701,5.85589,5.85701,13000000.0
2008-12-03 04:10:00,5.85659,5.85687,5.85538,5.85538,14000000.0
2008-12-03 04:11:00,5.85541,5.85694,5.85519,5.85611,18000000.0
2008-12-03 04:12:00,5.85622,5.85708,5.8553,5.85708,10000000.0
2008-12-03 04:13:00,5.85668,5.85668,5.85504,5.85652,14000000.0
2008-12-03 04:14:00,5.85541,5.85589,5.85291,5.85556,20000000.0
2008-12-03 04:15:00,5.85363,5.85491,5.85362,5.85484,14000000.0
2008-12-03 04:16:00,5.85534,5.85545,5.8536,5.85483,15000000.0
2008-12-03 04:17:00,5.85539,5.85624,5.85399,5.85606,22000000.0
2008-12-03 04:18:00,5.8554,5.85676,5.85508,5.85676,17000000.0
2008-12-03 04:19:00,5.8568,5.85698,5.85507,5.85698,12000000.0
2008-12-03 04:20:00,5.85694,5.85745,5.856,5.85701,17000000.0
2008-12-03 04:21:00,5.85731,5.85747,5.85587,5.85626,13000000.0
2008-12-03 04:22:00,5.8564,5.85698,5.85579,5.85698,14000000.0
2008-12-03 04:23:00,5.85737,5.85737,5.85573,5.85636,9000000.0
2008-12-03 04:24:00,5.85649,5.85669,5.85506,5.85615,9000000.0
2008-12-03 04:25:00,5.85686,5.85784,5.85604,5.85698,13000000.0
2008-12-03 04:26:00,5.85704,5.85771,5.85655,5.85751,12000000.0
2008-12-03 04:27:00,5.85696,5.85696,5.8545,5.8554,16000000.0
2008-12-03 04:28:00,5.85514,5.85595,5.85451,5.85595,11000000.0
2008-12-03 04:29:00,5.85624,5.85673,5.8552,5.85629,20000000.0
2008-12-03 04:30:00,5.85627,5.85681,5.85627,5.85677,16000000.0
2008-12-03 04:31:00,5.85514,5.85598,5.85474,5.85557,12000000.0
2008-12-03 04:32:00,5.85479,5.8553,5.8537,5.85392,11000000.0
2008-12-03 04:33:00,5.85295,5.85378,5.85212,5.85225,14000000.0
2008-12-03 04:34:00,5.85185,5.85247,5.85103,5.85137,11000000.0
2008-12-03 04:35:00,5.85179,5.85224,5.84978,5.8512,14000000.0
2008-12-03 04:36:00,5.85,5.8504,5.84854,5.84957,11000000.0
2008-12-03 04:37:00,5.84903,5.85086,5.84903,5.85086,15000000.0
2008-12-03 04:38:00,5.85138,5.85174,5.85067,5.85162,7000000.0
2008-12-03 04:39:00,5.85075,5.85212,5.84961,5.85127,19000000.0
2008-12-03 04:40:00,5.8509,5.85185,5.85037,5.85173,14000000.0
2008-12-03 04:41:00,5.85205,5.85205,5.85062,5.851,12000000.0
2008-12-03 04:42:00,5.85218,5.85218,5.85009,5.85126,11000000.0
2008-12-03 04:43:00,5.85081,5.85188,5.85006,5.85006,15000000.0
2008-12-03 04:44:00,5.8509,5.85212,5.85021,5.85139,13000000.0
2008-12-03 04:45:00,5.85152,5.8526,5.84942,5.85032,19000000.0
2008-12-03 04:46:00,5.84928,5.85114,5.84916,5.85076,14000000.0
2008-12-03 04:47:00,5.85082,5.85217,5.85081,5.85203,7000000.0
2008-12-03 04:48:00,5.85144,5.85231,5.85072,5.85094,14000000.0
2008-12-03 04:49:00,5.85025,5.85112,5.84938,5.84978,12000000.0
2008-12-03 04:50:00,5.8505,5.85079,5.84935,5.85061,9000000.0
2008-12-03 04:51:00,5.849,5.85024,5.84845,5.85024,16000000.0
2008-12-03 04:52:00,5.85021,5.85043,5.849,5.85009,14000000.0
2008-12-03 04:53:00,5.84991,5.85074,5.84921,5.85031,12000000.0
2008-12-03 04:54:00,5.85023,5.85042,5.84854,5.84854,9000000.0
2008-12-03 04:55:00,5.84886,5.84895,5.84664,5.84782,19000000.0
2008-12-03 04:56:00,5.84796,5.84943,5.84732,5.84943,17000000.0
2008-12-03 04:57:00,5.84916,5.85018,5.84757,5.84757,15000000.0
2008-12-03 04:58:00,5.84688,5.8482,5.84596,5.848,7000000.0
2008-12-03 04:59:00,5.84727,5.84727,5.84533,5.84585,10000000.0
2008-12-03 05:00:00,5.84752,5.85022,5.84752,5.8496,19000000.0
2008-12-03 05:01:00,5.85014,5.85014,5.84897,5.85012,8000000.0
2008-12-03 05:02:00,5.85067,5.85098,5.84831,5.84913,8000000.0
2008-12-03 05:03:00,5.84823,5.84953,5.84802,5.84818,13000000.0
2008-12-03 05:04:00,5.84877,5.84989,5.84773,5.84989,16000000.0
2008-12-03 05:05:00,5.84998,5.85015,5.84905,5.84988,17000000.0
2008-12-03 05:06:00,5.85122,5.85223,5.84959,5.85158,15000000.0
2008-12-03 05:07:00,5.85122,5.85198,5.85021,5.85101,9000000.0
2008-12-03 05:08:00,5.85041,5.85117,5.84971,5.84971,14000000.0
2008-12-03 05:09:00,5.85057,5.8507,5.8495,5.85011,15000000.0
2008-12-03 05:10:00,5.85067,5.851,5.84988,5.85075,13000000.0
2008-12-03 05:11:00,5.8502,5.852,5.8502,5.85177,13000000.0
2008-12-03 05:12:00,5.85293,5.85333,5.8513,5.85258,15000000.0
2008-12-03 05:13:00,5.85102,5.8517,5.8487,5.85024,14000000.0
2008-12-03 05:14:00,5.85003,5.85056,5.84931,5.84991,13000000.0
2008-12-03 05:15:00,5.85065,5.85082,5.84952,5.85082,15000000.0
2008-12-03 05:16:00,5.85125,5.85173,5.85016,5.85036,12000000.0
2008-12-03 05:17:00,5.85017,5.85153,5.84987,5.85119,13000000.0
2008-12-03 05:18:00,5.852,5.85285,5.85079,5.85285,14000000.0
2008-12-03 05:19:00,5.85218,5.85245,5.85114,5.85152,9000000.0
2008-12-03 05:20:00,5.8513,5.85215,5.84991,5.84991,12000000.0
2008-12-03 05:21:00,5.85111,5.85123,5.84999,5.85052,9000000.0
2008-12-03 05:22:00,5.85028,5.85154,5.85015,5.85106,13000000.0
2008-12-03 05:23:00,5.85066,5.8509,5.84925,5.84925,9000000.0
2008-12-03 05:24:00,5.85048,5.85048,5.8492,5.84997,13000000.0
2008-12-03 05:25:00,5.84881,5.84896,5.8468,5.8468,10000000.0
2008-12-03 05:26:00,5.848,5.84916,5.84747,5.84845,11000000.0
2008-12-03 05:27:00,5.84877,5.84906,5.84737,5.84832,20000000.0
2008-12-03 05:28:00,5.84765,5.8486,5.84736,5.84823,11000000.0
2008-12-03 05:29:00,5.84815,5.84815,5.84668,5.84738,8000000.0
2008-12-03 05:30:00,5.84756,5.84789,5.8467,5.84782,13000000.0
2008-12-03 05:31:00,5.84811,5.84811,5.84585,5.8466,12000000.0
2008-12-03 05:32:00,5.84675,5.84675,5.84574,5.84574,14000000.0
2008-12-03 05:33:00,5.84503,5.84573,5.84377,5.84417,10000000.0
2008-12-03 05:34:00,5.84416,5.84526,5.84324,5.84421,14000000.0
2008-12-03 05:35:00,5.84463,5.84545,5.84417,5.84445,16000000.0
2008-12-03 05:36:00,5.84447,5.84447,5.84265,5.84356,11000000.0
2008-12-03 05:37:00,5.84263,5.84263,5.84022,5.84189,14000000.0
2008-12-03 05:38:00,5.84169,5.8438,5.84145,5.8438,12000000.0
2008-12-03 05:39:00,5.84327,5.84423,5.84257,5.84354,16000000.0
2008-12-03 05:40:00,5.84238,5.84285,5.84074,5.84074,15000000.0
2008-12-03 05:41:00,5.84104,5.84129,5.83964,5.84036,11000000.0
2008-12-03 05:42:00,5.84023,5.84187,5.83926,5.84187,20000000.0
2008-12-03 05:43:00,5.84294,5.84323,5.84032,5.84203,13000000.0
2008-12-03 05:44:00,5.84323,5.84422,5.84177,5.84391,10000000.0
2008-12-03 05:45:00,5.84553,5.84596,5.84314,5.84314,9000000.0
2008-12-03 05:46:00,5.84427,5.84483,5.84306,5.84483,24000000.0
2008-12-03 05:47:00,5.84471,5.8449,5.84374,5.84489,16000000.0
2008-12-03 05:48:00,5.84649,5.84735,5.84584,5.84641,8000000.0
2008-12-03 05:49:00,5.84638,5.84678,5.84552,5.84616,7000000.0
2008-12-03 05:50:00,5.84646,5.85091,5.84622,5.85091,11000000.0
2008-12-03 05:51:00,5.85032,5.85108,5.84619,5.84712,18000000.0
2008-12-03 05:52:00,5.84586,5.84586,5.84271,5.84425,9000000.0
2008-12-03 05:53:00,5.84444,5.84547,5.84259,5.84463,15000000.0
2008-12-03 05:54:00,5.84448,5.84768,5.8438,5.84637,14000000.0
2008-12-03 05:55:00,5.84587,5.84683,5.84514,5.84579,15000000.0
2008-12-03 05:56:00,5.84676,5.84716,5.84507,5.84655,23000000.0
2008-12-03 05:57:00,5.84639,5.84713,5.84491,5.84559,17000000.0
2008-12-03 05:58:00,5.84489,5.84514,5.84255,5.84255,11000000.0
2008-12-03 05:59:00,5.84198,5.84328,5.83974,5.84328,13000000.0
2008-12-03 06:00:00,5.84338,5.84385,5.84134,5.84384,18000000.0
2008-12-03 06:01:00,5.84405,5.84461,5.84257,5.84257,9000000.0
2008-12-03 06:02:00,5.84328,5.84806,5.84328,5.84806,16000000.0
2008-12-03 06:03:00,5.84823,5.84965,5.84749,5.84965,12000000.0
2008-12-03 06:04:00,5.84791,5.8488,5.84482,5.84504,17000000.0
2008-12-03 06:05:00,5.84653,5.84744,5.84468,5.84684,11000000.0
2008-12-03 06:06:00,5.84732,5.84792,5.84654,5.84715,14000000.0
2008-12-03 06:07:00,5.8482,5.8483,5.84713,5.84721,13000000.0
2008-12-03 06:08:00,5.84759,5.84963,5.84543,5.84963,13000000.0
2008-12-03 06:09:00,5.84938,5.84952,5.84853,5.84946,11000000.0
2008-12-03 06:10:00,5.84967,5.85025,5.8489,5.84923,8000000.0
2008-12-03 06:11:00,5.84777,5.84917,5.84643,5.84823,17000000.0
2008-12-03 06:12:00,5.84696,5.85045,5.84696,5.84908,13000000.0
2008-12-03 06:13:00,5.85053,5.85118,5.84813,5.84906,13000000.0
2008-12-03 06:14:00,5.84795,5.84922,5.84773,5.84868,11000000.0
2008-12-03 06:15:00,5.84955,5.84973,5.84781,5.84861,16000000.0
2008-12-03 06:16:00,5.84762,5.84924,5.84728,5.84834,13000000.0
2008-12-03 06:17:00,5.84735,5.84881,5.84735,5.8485,18000000.0
2008-12-03 06:18:00,5.8478,5.8478,5.84452,5.84627,11000000.0
2008-12-03 06:19:00,5.84654,5.8474,5.84577,5.84724,7000000.0
2008-12-03 06:20:00,5.84685,5.84784,5.8451,5.84632,17000000.0
2008-12-03 06:21:00,5.84676,5.84677,5.84457,5.84488,13000000.0
2008-12-03 06:22:00,5.84522,5.84653,5.84462,5.8451,19000000.0
2008-12-03 06:23:00,5.84645,5.84884,5.84583,5.84712,19000000.0
2008-12-03 06:24:00,5.84742,5.84848,5.84694,5.84812,20000000.0
2008-12-03 06:25:00,5.84842,5.84842,5.84798,5.84798,8000000.0
2008-12-03 06:26:00,5.84668,5.84773,5.84561,5.84594,19000000.0
2008-12-03 06:27:00,5.84604,5.84733,5.84555,5.84733,12000000.0
2008-12-03 06:28:00,5.84744,5.84778,5.84685,5.84694,10000000.0
2008-12-03 06:29:00,5.84681,5.84801,5.84668,5.8472,10000000.0
2008-12-03 06:30:00,5.84764,5.8484,5.84697,5.8484,12000000.0
2008-12-03 06:31:00,5.84865,5.85188,5.84865,5.85101,15000000.0
2008-12-03 06:32:00,5.85269,5.85306,5.84815,5.85138,11000000.0
2008-12-03 06:33:00,5.85226,5.85226,5.85081,5.85141,13000000.0
2008-12-03 06:34:00,5.85142,5.85153,5.85038,5.85056,7000000.0
2008-12-03 06:35:00,5.85077,5.85186,5.85044,5.85102,11000000.0
2008-12-03 06:36:00,5.85052,5.85085,5.8496,5.85078,7000000.0
2008-12-03 06:37:00,5.85351,5.85633,5.8529,5.85633,9000000.0
2008-12-03 06:38:00,5.85663,5.85925,5.85525,5.85754,11000000.0
2008-12-03 06:39:00,5.85848,5.85972,5.85747,5.85747,14000000.0
2008-12-03 06:40:00,5.85687,5.85937,5.85687,5.85856,12000000.0
2008-12-03 06:41:00,5.85842,5.85943,5.85786,5.85786,17000000.0
2008-12-03 06:42:00,5.85758,5.85845,5.85545,5.85788,13000000.0
2008-12-03 06:43:00,5.85789,5.85825,5.85649,5.85825,11000000.0
2008-12-03 06:44:00,5.85634,5.85831,5.85634,5.85783,15000000.0
2008-12-03 06:45:00,5.85807,5.85844,5.85736,5.85844,10000000.0
2008-12-03 06:46:00,5.85731,5.85912,5.85731,5.85854,14000000.0
2008-12-03 06:47:00,5.85849,5.85876,5.85759,5.85762,10000000.0
2008-12-03 06:48:00,5.85909,5.86113,5.85872,5.86074,13000000.0
2008-12-03 06:49:00,5.86149,5.86231,5.86014,5.86223,15000000.0
2008-12-03 06:50:00,5.86425,5.86463,5.86317,5.86448,16000000.0
2008-12-03 06:51:00,5.86454,5.86473,5.86231,5.86282,14000000.0
2008-12-03 06:52:00,5.86079,5.86224,5.85997,5.86072,10000000.0
2008-12-03 06:53:00,5.86069,5.86522,5.86069,5.86307,12000000.0
2008-12-03 06:54:00,5.86402,5.86402,5.86148,5.86207,14000000.0
2008-12-03 06:55:00,5.8625,5.86255,5.8604,5.86202,18000000.0
2008-12-03 06:56:00,5.8606,5.86165,5.86,5.86141,19000000.0
2008-12-03 06:57:00,5.8608,5.8608,5.85951,5.86006,8000000.0
2008-12-03 06:58:00,5.86019,5.86019,5.85897,5.85962,10000000.0
2008-12-03 06:59:00,5.8598,5.86042,5.8572,5.8577,17000000.0
2008-12-03 07:00:00,5.85757,5.8583,5.85683,5.85683,11000000.0
2008-12-03 07:01:00,5.85832,5.85894,5.85744,5.85775,11000000.0
2008-12-03 07:02:00,5.85762,5.85946,5.85743,5.85946,13000000.0
2008-12-03 07:03:00,5.85887,5.86198,5.85887,5.86137,12000000.0
2008-12-03 07:04:00,5.8608,5.86151,5.8595,5.86002,18000000.0
2008-12-03 07:05:00,5.86039,5.86173,5.8595,5.86042,12000000.0
2008-12-03 07:06:00,5.86078,5.86092,5.85865,5.86005,15000000.0
2008-12-03 07:07:00,5.85961,5.8602,5.85912,5.85981,11000000.0
2008-12-03 07:08:00,5.85988,5.86061,5.85936,5.86002,9000000.0
2008-12-03 07:09:00,5.85983,5.86131,5.85924,5.86131,15000000.0
2008-12-03 07:10:00,5.85999,5.8612,5.85999,5.86058,19000000.0
2008-12-03 07:11:00,5.86118,5.86118,5.85957,5.86,9000000.0
2008-12-03 07:12:00,5.86086,5.86195,5.86046,5.86195,12000000.0
2008-12-03 07:13:00,5.86202,5.8621,5.8603,5.86117,19000000.0
2008-12-03 07:14:00,5.86128,5.86153,5.86066,5.86141,8000000.0
2008-12-03 07:15:00,5.86153,5.86153,5.86025,5.86104,16000000.0
2008-12-03 07:16:00,5.86046,5.86089,5.85915,5.85944,18000000.0
2008-12-03 07:17:00,5.85953,5.85992,5.85845,5.85906,22000000.0
2008-12-03 07:18:00,5.85785,5.85906,5.85738,5.85894,16000000.0
2008-12-03 07:19:00,5.85987,5.86017,5.85848,5.85896,17000000.0
2008-12-03 07:20:00,5.85955,5.86009,5.85884,5.86009,14000000.0
2008-12-03 07:21:00,5.86022,5.86022,5.8589,5.85988,16000000.0
2008-12-03 07:22:00,5.85924,5.85943,5.857,5.85775,14000000.0
2008-12-03 07:23:00,5.85772,5.85839,5.85664,5.85696,17000000.0
2008-12-03 07:24:00,5.85677,5.85758,5.85671,5.85671,9000000.0
2008-12-03 07:25:00,5.85688,5.86041,5.85688,5.86004,13000000.0
2008-12-03 07:26:00,5.8607,5.86071,5.85893,5.86066,13000000.0
2008-12-03 07:27:00,5.86062,5.86124,5.85932,5.86008,7000000.0
2008-12-03 07:28:00,5.86035,5.86144,5.85912,5.85955,18000000.0
2008-12-03 07:29:00,5.85853,5.85951,5.85853,5.85944,8000000.0
2008-12-03 07:30:00,5.86011,5.8616,5.85921,5.86094,16000000.0
2008-12-03 07:31:00,5.86109,5.86256,5.86081,5.8617,15000000.0
2008-12-03 07:32:00,5.86099,5.8625,5.86076,5.86128,13000000.0
2008-12-03 07:33:00,5.86129,5.86212,5.86078,5.86078,8000000.0
2008-12-03 07:34:00,5.86092,5.86157,5.86053,5.86137,11000000.0
2008-12-03 07:35:00,5.86086,5.8611,5.85948,5.85976,16000000.0
2008-12-03 07:36:00,5.85926,5.85971,5.85866,5.85935,11000000.0
2008-12-03 07:37:00,5.86043,5.86061,5.86012,5.8602,17000000.0
2008-12-03 07:38:00,5.86001,5.86001,5.85915,5.85922,9000000.0
2008-12-03 07:39:00,5.86067,5.86067,5.86019,5.86019,12000000.0
2008-12-03 07:40:00,5.8604,5.8604,5.85888,5.86012,14000000.0
2008-12-03 07:41:00,5.86061,5.86061,5.86035,5.86048,14000000.0
2008-12-03 07:42:00,5.85964,5.85964,5.8571,5.85873,8000000.0
2008-12-03 07:43:00,5.85763,5.85879,5.85694,5.85788,15000000.0
2008-12-03 07:44:00,5.85788,5.85906,5.85751,5.85751,13000000.0
2008-12-03 07:45:00,5.8575,5.85802,5.85681,5.85681,19000000.0
2008-12-03 07:46:00,5.85745,5.85804,5.8569,5.85781,11000000.0
2008-12-03 07:47:00,5.85619,5.85744,5.85529,5.85554,16000000.0
2008-12-03 07:48:00,5.85764,5.85821,5.85603,5.85821,9000000.0
2008-12-03 07:49:00,5.85905,5.85905,5.85885,5.85905,11000000.0
2008-12-03 07:50:00,5.85835,5.85835,5.85589,5.85725,11000000.0
2008-12-03 07:51:00,5.85698,5.85737,5.85617,5.85697,13000000.0
2008-12-03 07:52:00,5.8578,5.8578,5.85549,5.85654,14000000.0
2008-12-03 07:53:00,5.8566,5.85716,5.85598,5.85716,10000000.0
2008-12-03 07:54:00,5.85595,5.85643,5.85527,5.85626,17000000.0
2008-12-03 07:55:00,5.8568,5.8568,5.8558,5.85647,10000000.0
2008-12-03 07:56:00,5.8565,5.85655,5.85447,5.855,11000000.0
2008-12-03 07:57:00,5.8548,5.8548,5.85388,5.8548,11000000.0
2008-12-03 07:58:00,5.85461,5.85558,5.85441,5.85507,24000000.0
2008-12-03 07:59:00,5.85575,5.85636,5.85517,5.85517,11000000.0
2008-12-03 08:00:00,5.85508,5.85557,5.85408,5.85441,14000000.0
2008-12-03 08:01:00,5.85425,5.85503,5.85379,5.85419,15000000.0
2008-12-03 08:02:00,5.85282,5.85367,5.85061,5.85257,16000000.0
2008-12-03 08:03:00,5.85171,5.85325,5.85113,5.8528,10000000.0
2008-12-03 08:04:00,5.85261,5.85327,5.85029,5.85073,13000000.0
2008-12-03 08:05:00,5.85235,5.85254,5.85005,5.85191,18000000.0
2008-12-03 08:06:00,5.85061,5.85127,5.84911,5.84911,14000000.0
2008-12-03 08:07:00,5.84933,5.85056,5.84891,5.85011,11000000.0
2008-12-03 08:08:00,5.8521,5.85352,5.85014,5.85245,19000000.0
2008-12-03 08:09:00,5.85365,5.85431,5.85286,5.8534,9000000.0
2008-12-03 08:10:00,5.85281,5.85435,5.85265,5.85435,8000000.0
2008-12-03 08:11:00,5.85468,5.85515,5.85364,5.85364,16000000.0
2008-12-03 08:12:00,5.85475,5.85475,5.85337,5.85386,16000000.0
2008-12-03 08:13:00,5.85387,5.85466,5.85123,5.85291,15000000.0
2008-12-03 08:14:00,5.85273,5.85319,5.85129,5.85129,15000000.0
2008-12-03 08:15:00,5.85234,5.85266,5.85123,5.8516,14000000.0
2008-12-03 08:16:00,5.8524,5.85285,5.85104,5.85268,14000000.0
2008-12-03 08:17:00,5.85225,5.8546,5.85225,5.85445,15000000.0
2008-12-03 08:18:00,5.85473,5.85473,5.8538,5.85403,11000000.0
2008-12-03 08:19:00,5.85363,5.85404,5.85285,5.85306,16000000.0
2008-12-03 08:20:00,5.85344,5.85387,5.85276,5.85339,17000000.0
2008-12-03 08:21:00,5.85255,5.85312,5.84962,5.85188,15000000.0
2008-12-03 08:22:00,5.84982,5.85061,5.84788,5.84819,8000000.0
2008-12-03 08:23:00,5.84764,5.84948,5.84714,5.84825,15000000.0
2008-12-03 08:24:00,5.84807,5.84904,5.84776,5.84858,8000000.0
2008-12-03 08:25:00,5.84893,5.84951,5.84631,5.84715,17000000.0
2008-12-03 08:26:00,5.84584,5.84761,5.84555,5.84596,14000000.0
2008-12-03 08:27:00,5.84659,5.84792,5.84585,5.84792,9000000.0
2008-12-03 08:28:00,5.84856,5.84871,5.84754,5.84787,11000000.0
2008-12-03 08:29:00,5.84838,5.8511,5.84795,5.8511,15000000.0
2008-12-03 08:30:00,5.85116,5.85171,5.8505,5.85067,10000000.0
2008-12-03 08:31:00,5.85074,5.85264,5.85049,5.85105,17000000.0
2008-12-03 08:32:00,5.8516,5.8526,5.85131,5.85156,20000000.0
2008-12-03 08:33:00,5.85356,5.85398,5.85255,5.85317,7000000.0
2008-12-03 08:34:00,5.8534,5.85368,5.85253,5.85253,8000000.0
2008-12-03 08:35:00,5.85374,5.85617,5.85374,5.85522,19000000.0
2008-12-03 08:36:00,5.85438,5.85592,5.85438,5.85515,14000000.0
2008-12-03 08:37:00,5.85738,5.85828,5.85641,5.85731,12000000.0
2008-12-03 08:38:00,5.8589,5.86042,5.85802,5.8602,13000000.0
2008-12-03 08:39:00,5.86078,5.86218,5.85985,5.86135,14000000.0
2008-12-03 08:40:00,5.8619,5.86316,5.86081,5.86273,12000000.0
2008-12-03 08:41:00,5.86257,5.86318,5.86218,5.86243,11000000.0
2008-12-03 08:42:00,5.8629,5.86464,5.8624,5.86344,18000000.0
2008-12-03 08:43:00,5.86469,5.86642,5.8643,5.86558,8000000.0
2008-12-03 08:44:00,5.86658,5.86878,5.8661,5.86803,12000000.0
2008-12-03 08:45:00,5.86875,5.86888,5.86611,5.86643,20000000.0
2008-12-03 08:46:00,5.86697,5.86789,5.86631,5.86661,10000000.0
2008-12-03 08:47:00,5.86672,5.86778,5.86547,5.86658,13000000.0
2008-12-03 08:48:00,5.86756,5.87011,5.86756,5.86909,16000000.0
2008-12-03 08:49:00,5.86874,5.87138,5.86874,5.86926,9000000.0
2008-12-03 08:50:00,5.87024,5.87024,5.86774,5.86889,17000000.0
2008-12-03 08:51:00,5.8668,5.86929,5.8663,5.86881,8000000.0
2008-12-03 08:52:00,5.86826,5.86866,5.86638,5.86724,20000000.0
2008-12-03 08:53:00,5.86545,5.86728,5.86545,5.86651,16000000.0
2008-12-03 08:54:00,5.86674,5.86708,5.86487,5.86578,15000000.0
2008-12-03 08:55:00,5.8665,5.86658,5.86554,5.86649,12000000.0
2008-12-03 08:56:00,5.86638,5.8673,5.86528,5.8665,14000000.0
2008-12-03 08:57:00,5.86677,5.86789,5.86646,5.86709,14000000.0
2008-12-03 08:58:00,5.86714,5.86824,5.86657,5.86692,15000000.0
2008-12-03 08:59:00,5.86723,5.86753,5.86626,5.86671,15000000.0
2008-12-03 09:00:00,5.86735,5.86735,5.86505,5.86637,14000000.0
2008-12-03 09:01:00,5.86629,5.86757,5.86533,5.86712,14000000.0
2008-12-03 09:02:00,5.86671,5.86763,5.86561,5.86685,17000000.0
2008-12-03 09:03:00,5.86556,5.86685,5.86416,5.86547,16000000.0
2008-12-03 09:04:00,5.86544,5.86579,5.86458,5.8657,10000000.0
2008-12-03 09:05:00,5.86574,5.8673,5.86514,5.8673,14000000.0
2008-12-03 09:06:00,5.86685,5.86746,5.86612,5.86708,14000000.0
2008-12-03 09:07:00,5.86568,5.8666,5.86545,5.86596,9000000.0
2008-12-03 09:08:00,5.8646,5.86566,5.86212,5.86294,17000000.0
2008-12-03 09:09:00,5.8618,5.86201,5.86018,5.86018,9000000.0
2008-12-03 09:10:00,5.86081,5.86093,5.85879,5.86016,12000000.0
2008-12-03 09:11:00,5.86141,5.86336,5.86072,5.86219,15000000.0
2008-12-03 09:12:00,5.86228,5.86315,5.86138,5.86257,14000000.0
2008-12-03 09:13:00,5.86267,5.86414,5.86153,5.86311,12000000.0
2008-12-03 09:14:00,5.86388,5.86436,5.86208,5.86363,13000000.0
2008-12-03 09:15:00,5.86383,5.86393,5.86189,5.86189,13000000.0
2008-12-03 09:16:00,5.8624,5.8631,5.86157,5.86157,10000000.0
2008-12-03 09:17:00,5.86275,5.8631,5.86188,5.86234,14000000.0
2008-12-03 09:18:00,5.86241,5.86377,5.86193,5.86277,16000000.0
2008-12-03 09:19:00,5.86212,5.86276,5.86128,5.86211,14000000.0
2008-12-03 09:20:00,5.86104,5.86144,5.86054,5.86083,11000000.0
2008-12-03 09:21:00,5.86102,5.86145,5.86063,5.86106,11000000.0
2008-12-03 09:22:00,5.8612,5.86151,5.86025,5.86144,18000000.0
2008-12-03 09:23:00,5.86143,5.86143,5.86032,5.86032,18000000.0
2008-12-03 09:24:00,5.85933,5.86108,5.85933,5.86004,18000000.0
2008-12-03 09:25:00,5.86045,5.86064,5.85893,5.85991,13000000.0
2008-12-03 09:26:00,5.86159,5.86159,5.85929,5.86037,13000000.0
2008-12-03 09:27:00,5.85894,5.86039,5.85889,5.86039,11000000.0
2008-12-03 09:28:00,5.86075,5.86075,5.85825,5.85905,12000000.0
2008-12-03 09:29:00,5.85853,5.85853,5.8549,5.85654,16000000.0
2008-12-03 09:30:00,5.85446,5.85668,5.8541,5.85582,11000000.0
2008-12-03 09:31:00,5.85461,5.85735,5.85461,5.85735,13000000.0
2008-12-03 09:32:00,5.85686,5.8573,5.85441,5.85546,14000000.0
2008-12-03 09:33:00,5.85521,5.85739,5.85521,5.85739,16000000.0
2008-12-03 09:34:00,5.85732,5.8581,5.85658,5.85741,13000000.0
2008-12-03 09:35:00,5.85718,5.85811,5.85658,5.85791,9000000.0
2008-12-03 09:36:00,5.85758,5.85984,5.85729,5.85984,7000000.0
2008-12-03 09:37:00,5.85965,5.85982,5.858,5.8588,14000000.0
2008-12-03 09:38:00,5.8577,5.85884,5.85582,5.85637,18000000.0
2008-12-03 09:39:00,5.8563,5.85665,5.85489,5.85581,15000000.0
2008-12-03 09:40:00,5.85583,5.85624,5.85516,5.85602,10000000.0
2008-12-03 09:41:00,5.85716,5.86072,5.85695,5.86072,14000000.0
2008-12-03 09:42:00,5.85996,5.86132,5.85836,5.85949,18000000.0
2008-12-03 09:43:00,5.85968,5.86151,5.85968,5.86094,9000000.0
2008-12-03 09:44:00,5.86123,5.86123,5.8581,5.85937,10000000.0
2008-12-03 09:45:00,5.85944,5.85997,5.85817,5.85873,10000000.0
2008-12-03 09:46:00,5.86089,5.86193,5.86032,5.86193,14000000.0
2008-12-03 09:47:00,5.86204,5.86217,5.86038,5.86104,11000000.0
2008-12-03 09:48:00,5.86073,5.86083,5.85834,5.85834,10000000.0
2008-12-03 09:49:00,5.85907,5.85912,5.85679,5.85777,13000000.0
2008-12-03 09:50:00,5.85636,5.85755,5.85621,5.8569,12000000.0
2008-12-03 09:51:00,5.85704,5.85777,5.85525,5.85631,18000000.0
2008-12-03 09:52:00,5.85719,5.85869,5.85636,5.85705,12000000.0
2008-12-03 09:53:00,5.85834,5.85865,5.85572,5.85865,18000000.0
2008-12-03 09:54:00,5.85977,5.85978,5.85804,5.85945,13000000.0
2008-12-03 09:55:00,5.85927,5.86334,5.85927,5.86283,14000000.0
2008-12-03 09:56:00,5.86425,5.8652,5.86309,5.86389,16000000.0
2008-12-03 09:57:00,5.86246,5.86457,5.86037,5.86141,17000000.0
2008-12-03 09:58:00,5.86032,5.8605,5.85795,5.85912,18000000.0
2008-12-03 09:59:00,5.85994,5.86093,5.85915,5.86063,7000000.0
2008-12-03 10:00:00,5.86122,5.86385,5.85966,5.86101,13000000.0
2008-12-03 10:01:00,5.86093,5.86318,5.8592,5.86299,15000000.0
2008-12-03 10:02:00,5.86382,5.86382,5.86214,5.86341,10000000.0
2008-12-03 10:03:00,5.86399,5.86632,5.86297,5.86483,15000000.0
2008-12-03 10:04:00,5.86375,5.86652,5.8635,5.86507,13000000.0
2008-12-03 10:05:00,5.86463,5.86463,5.86276,5.86342,16000000.0
2008-12-03 10:06:00,5.86315,5.86405,5.86134,5.86316,16000000.0
2008-12-03 10:07:00,5.86189,5.86299,5.8601,5.86124,24000000.0
2008-12-03 10:08:00,5.8612,5.86178,5.86002,5.8607,13000000.0
2008-12-03 10:09:00,5.86192,5.86353,5.86159,5.86231,17000000.0
2008-12-03 10:10:00,5.86219,5.86379,5.86138,5.8616,14000000.0
2008-12-03 10:11:00,5.86336,5.86349,5.86129,5.86283,14000000.0
2008-12-03 10:12:00,5.86227,5.86284,5.86177,5.86215,9000000.0
2008-12-03 10:13:00,5.8623,5.86313,5.86097,5.86187,13000000.0
2008-12-03 10:14:00,5.8631,5.86315,5.85922,5.85922,10000000.0
2008-12-03 10:15:00,5.85893,5.85944,5.8564,5.85884,19000000.0
2008-12-03 10:16:00,5.85921,5.86014,5.8587,5.85895,11000000.0
2008-12-03 10:17:00,5.86003,5.86069,5.85911,5.86069,13000000.0
2008-12-03 10:18:00,5.86123,5.86293,5.86025,5.86269,21000000.0
2008-12-03 10:19:00,5.86228,5.8639,5.86069,5.86214,12000000.0
2008-12-03 10:20:00,5.86436,5.86782,5.8641,5.86782,8000000.0
2008-12-03 10:21:00,5.86838,5.86838,5.86555,5.86695,17000000.0
2008-12-03 10:22:00,5.8664,5.86898,5.86557,5.86898,15000000.0
2008-12-03 10:23:00,5.86954,5.86959,5.86694,5.86727,11000000.0
2008-12-03 10:24:00,5.86734,5.86796,5.86583,5.86677,13000000.0
2008-12-03 10:25:00,5.86586,5.86757,5.86418,5.86576,14000000.0
2008-12-03 10:26:00,5.86538,5.86639,5.86446,5.86526,10000000.0
2008-12-03 10:27:00,5.86637,5.86681,5.86533,5.86666,9000000.0
2008-12-03 10:28:00,5.86636,5.8665,5.8655,5.8655,11000000.0
2008-12-03 10:29:00,5.86731,5.87251,5.86686,5.87251,19000000.0
2008-12-03 10:30:00,5.87087,5.87339,5.87044,5.8722,11000000.0
2008-12-03 10:31:00,5.87167,5.87167,5.86998,5.87148,15000000.0
2008-12-03 10:32:00,5.87072,5.87222,5.86983,5.87222,9000000.0
2008-12-03 10:33:00,5.87144,5.872,5.87022,5.87141,16000000.0
2008-12-03 10:34:00,5.87063,5.87155,5.86981,5.87056,11000000.0
2008-12-03 10:35:00,5.86866,5.87373,5.86866,5.87373,9000000.0
2008-12-03 10:36:00,5.87393,5.87525,5.87248,5.87418,13000000.0
2008-12-03 10:37:00,5.87485,5.87965,5.87444,5.87965,14000000.0
2008-12-03 10:38:00,5.88004,5.88058,5.87917,5.88003,7000000.0
2008-12-03 10:39:00,5.87907,5.88132,5.87907,5.88065,12000000.0
2008-12-03 10:40:00,5.87863,5.88138,5.87775,5.88024,17000000.0
2008-12-03 10:41:00,5.88114,5.88319,5.88043,5.88195,15000000.0
2008-12-03 10:42:00,5.88115,5.88217,5.87939,5.88064,13000000.0
2008-12-03 10:43:00,5.87989,5.88023,5.87835,5.87949,15000000.0
2008-12-03 10:44:00,5.87972,5.88019,5.87863,5.87945,11000000.0
2008-12-03 10:45:00,5.87941,5.87976,5.87759,5.87975,17000000.0
2008-12-03 10:46:00,5.87928,5.88073,5.8787,5.88073,9000000.0
2008-12-03 10:47:00,5.88083,5.88393,5.88068,5.88393,9000000.0
2008-12-03 10:48:00,5.88463,5.88476,5.88249,5.88325,11000000.0
2008-12-03 10:49:00,5.88357,5.88375,5.88102,5.88221,11000000.0
2008-12-03 10:50:00,5.88397,5.88571,5.88331,5.88333,16000000.0
2008-12-03 10:51:00,5.88316,5.88366,5.88093,5.88225,21000000.0
2008-12-03 10:52:00,5.88109,5.88109,5.87967,5.88061,8000000.0
2008-12-03 10:53:00,5.8792,5.88182,5.87909,5.88182,12000000.0
2008-12-03 10:54:00,5.88238,5.88238,5.88039,5.88204,16000000.0
2008-12-03 10:55:00,5.88221,5.88466,5.88152,5.88204,13000000.0
2008-12-03 10:56:00,5.88157,5.88314,5.87986,5.8824,16000000.0
2008-12-03 10:57:00,5.88416,5.88592,5.8834,5.88592,10000000.0
2008-12-03 10:58:00,5.88699,5.88963,5.88446,5.88801,12000000.0
2008-12-03 10:59:00,5.88943,5.88976,5.8863,5.88721,11000000.0
2008-12-03 11:00:00,5.88751,5.88777,5.8846,5.8846,13000000.0
2008-12-03 11:01:00,5.88487,5.88718,5.88451,5.88493,9000000.0
2008-12-03 11:02:00,5.88704,5.88704,5.88468,5.88582,8000000.0
2008-12-03 11:03:00,5.88485,5.88595,5.88441,5.88504,10000000.0
2008-12-03 11:04:00,5.88496,5.88558,5.88366,5.88488,12000000.0
2008-12-03 11:05:00,5.88385,5.88501,5.88337,5.88463,11000000.0
2008-12-03 11:06:00,5.8851,5.88572,5.88385,5.88459,8000000.0
2008-12-03 11:07:00,5.88503,5.88808,5.8847,5.88808,14000000.0
2008-12-03 11:08:00,5.88835,5.89044,5.88723,5.88936,18000000.0
2008-12-03 11:09:00,5.88905,5.88962,5.88615,5.8879,15000000.0
2008-12-03 11:10:00,5.88744,5.88822,5.88664,5.88798,12000000.0
2008-12-03 11:11:00,5.88879,5.88896,5.88708,5.8888,11000000.0
2008-12-03 11:12:00,5.88953,5.88994,5.88863,5.88969,8000000.0
2008-12-03 11:13:00,5.88973,5.88981,5.88815,5.88833,15000000.0
2008-12-03 11:14:00,5.88994,5.895,5.88994,5.895,13000000.0
2008-12-03 11:15:00,5.89619,5.8987,5.89533,5.89836,20000000.0
2008-12-03 11:16:00,5.89812,5.89935,5.89732,5.89831,15000000.0
2008-12-03 11:17:00,5.89657,5.89783,5.89275,5.89275,18000000.0
2008-12-03 11:18:00,5.89333,5.89367,5.89169,5.8931,20000000.0
2008-12-03 11:19:00,5.89179,5.8933,5.89017,5.8933,13000000.0
2008-12-03 11:20:00,5.89379,5.89448,5.89323,5.89405,20000000.0
2008-12-03 11:21:00,5.89426,5.89426,5.89197,5.89343,18000000.0
2008-12-03 11:22:00,5.89236,5.89409,5.89195,5.89372,18000000.0
2008-12-03 11:23:00,5.89249,5.89261,5.89066,5.89261,13000000.0
2008-12-03 11:24:00,5.89231,5.89314,5.89143,5.89289,9000000.0
2008-12-03 11:25:00,5.89341,5.89386,5.89201,5.89343,8000000.0
2008-12-03 11:26:00,5.89392,5.89707,5.89343,5.89575,8000000.0
2008-12-03 11:27:00,5.89674,5.89717,5.89536,5.89586,7000000.0
2008-12-03 11:28:00,5.89615,5.89677,5.89474,5.89505,14000000.0
2008-12-03 11:29:00,5.89574,5.89727,5.89517,5.89708,16000000.0
2008-12-03 11:30:00,5.89618,5.89647,5.89492,5.89492,7000000.0
2008-12-03 11:31:00,5.89422,5.89422,5.88977,5.8912,15000000.0
2008-12-03 11:32:00,5.892,5.89262,5.8906,5.89236,10000000.0
2008-12-03 11:33:00,5.89252,5.89339,5.89149,5.89191,8000000.0
2008-12-03 11:34:00,5.89041,5.8919,5.89041,5.89164,11000000.0
2008-12-03 11:35:00,5.89071,5.89311,5.89045,5.89311,15000000.0
2008-12-03 11:36:00,5.89477,5.89934,5.89299,5.89934,14000000.0
2008-12-03 11:37:00,5.89861,5.90014,5.89723,5.89945,11000000.0
2008-12-03 11:38:00,5.89923,5.89982,5.89739,5.89906,12000000.0
2008-12-03 11:39:00,5.9003,5.90253,5.89857,5.90132,13000000.0
2008-12-03 11:40:00,5.9004,5.90082,5.89959,5.90011,8000000.0
2008-12-03 11:41:00,5.90107,5.90255,5.89989,5.9018,13000000.0
2008-12-03 11:42:00,5.90143,5.90235,5.9004,5.90235,18000000.0
2008-12-03 11:43:00,5.90074,5.90238,5.89966,5.90027,13000000.0
2008-12-03 11:44:00,5.9001,5.90077,5.89734,5.89891,14000000.0
2008-12-03 11:45:00,5.89841,5.8986,5.89691,5.89726,12000000.0
2008-12-03 11:46:00,5.89839,5.89941,5.89761,5.89869,14000000.0
2008-12-03 11:47:00,5.89927,5.89927,5.89706,5.89875,15000000.0
2008-12-03 11:48:00,5.89809,5.89873,5.89666,5.89764,9000000.0
2008-12-03 11:49:00,5.896,5.89698,5.89546,5.8967,14000000.0
2008-12-03 11:50:00,5.89571,5.89802,5.89524,5.89634,17000000.0
2008-12-03 11:51:00,5.89625,5.897,5.89555,5.89686,15000000.0
2008-12-03 11:52:00,5.8957,5.89632,5.89505,5.89632,15000000.0
2008-12-03 11:53:00,5.89459,5.89632,5.89451,5.89529,14000000.0
2008-12-03 11:54:00,5.89469,5.89493,5.89233,5.89391,9000000.0
2008-12-03 11:55:00,5.8949,5.89556,5.89372,5.89544,11000000.0
2008-12-03 11:56:00,5.89586,5.89586,5.89359,5.89429,13000000.0
2008-12-03 11:57:00,5.89362,5.89576,5.89362,5.89558,13000000.0
2008-12-03 11:58:00,5.89554,5.89701,5.89431,5.89701,12000000.0
2008-12-03 11:59:00,5.89705,5.89705,5.89389,5.89536,12000000.0
2008-12-03 12:00:00,5.89446,5.89704,5.89361,5.89688,12000000.0
2008-12-03 12:01:00,5.89808,5.9015,5.89591,5.89684,22000000.0
2008-12-03 12:02:00,5.8945,5.89579,5.8934,5.89364,10000000.0
2008-12-03 12:03:00,5.89305,5.8939,5.89224,5.89224,18000000.0
2008-12-03 12:04:00,5.89268,5.89365,5.8921,5.89306,12000000.0
2008-12-03 12:05:00,5.89303,5.89316,5.89132,5.89185,15000000.0
2008-12-03 12:06:00,5.89214,5.89335,5.89011,5.89163,14000000.0
2008-12-03 12:07:00,5.89064,5.89064,5.88761,5.8888,15000000.0
2008-12-03 12:08:00,5.88938,5.88983,5.88827,5.88889,19000000.0
2008-12-03 12:09:00,5.88936,5.88971,5.88862,5.88904,12000000.0
2008-12-03 12:10:00,5.88826,5.88933,5.88794,5.88882,23000000.0
2008-12-03 12:11:00,5.8883,5.89052,5.8883,5.89001,21000000.0
2008-12-03 12:12:00,5.89019,5.89103,5.88964,5.89025,9000000.0
2008-12-03 12:13:00,5.89199,5.89438,5.89116,5.89356,13000000.0
2008-12-03 12:14:00,5.89456,5.89689,5.89355,5.89571,15000000.0
2008-12-03 12:15:00,5.89508,5.89583,5.89338,5.89381,14000000.0
2008-12-03 12:16:00,5.89444,5.89444,5.89228,5.89378,16000000.0
2008-12-03 12:17:00,5.89327,5.89413,5.89251,5.89402,13000000.0
2008-12-03 12:18:00,5.89395,5.8947,5.8937,5.89423,9000000.0
2008-12-03 12:19:00,5.89399,5.89499,5.8931,5.89353,10000000.0
2008-12-03 12:20:00,5.89374,5.89409,5.893,5.89341,7000000.0
2008-12-03 12:21:00,5.89231,5.89238,5.88912,5.89076,13000000.0
2008-12-03 12:22:00,5.89014,5.89014,5.8857,5.88633,10000000.0
2008-12-03 12:23:00,5.88554,5.8862,5.88269,5.88318,10000000.0
2008-12-03 12:24:00,5.8843,5.88567,5.88328,5.88567,12000000.0
2008-12-03 12:25:00,5.88592,5.88851,5.88592,5.88775,12000000.0
2008-12-03 12:26:00,5.88677,5.89051,5.88665,5.88897,20000000.0
2008-12-03 12:27:00,5.88882,5.89086,5.88804,5.89086,12000000.0
2008-12-03 12:28:00,5.88985,5.89009,5.88762,5.88779,14000000.0
2008-12-03 12:29:00,5.88844,5.88975,5.88814,5.88891,10000000.0
2008-12-03 12:30:00,5.88944,5.89021,5.88823,5.88898,19000000.0
2008-12-03 12:31:00,5.89007,5.89076,5.8884,5.89029,11000000.0
2008-12-03 12:32:00,5.88966,5.89243,5.88907,5.89038,10000000.0
2008-12-03 12:33:00,5.88888,5.891,5.88888,5.89014,15000000.0
2008-12-03 12:34:00,5.88934,5.89117,5.88851,5.89091,16000000.0
2008-12-03 12:35:00,5.89122,5.89128,5.89027,5.89128,10000000.0
2008-12-03 12:36:00,5.89118,5.89184,5.88991,5.89184,11000000.0
2008-12-03 12:37:00,5.8905,5.89161,5.89049,5.89142,10000000.0
2008-12-03 12:38:00,5.89035,5.89035,5.88849,5.88981,14000000.0
2008-12-03 12:39:00,5.88962,5.89082,5.88826,5.89025,14000000.0
2008-12-03 12:40:00,5.88984,5.89055,5.88731,5.88731,11000000.0
2008-12-03 12:41:00,5.88954,5.89355,5.88871,5.89086,12000000.0
2008-12-03 12:42:00,5.8907,5.89462,5.89044,5.89458,14000000.0
2008-12-03 12:43:00,5.89199,5.89214,5.89032,5.89083,15000000.0
2008-12-03 12:44:00,5.89044,5.89097,5.88888,5.89019,16000000.0
2008-12-03 12:45:00,5.88886,5.88917,5.88773,5.88866,10000000.0
2008-12-03 12:46:00,5.88903,5.8901,5.8883,5.88935,12000000.0
2008-12-03 12:47:00,5.89098,5.89483,5.88975,5.89048,13000000.0
2008-12-03 12:48:00,5.89116,5.89205,5.89029,5.89059,12000000.0
2008-12-03 12:49:00,5.89135,5.89166,5.88847,5.8892,14000000.0
2008-12-03 12:50:00,5.88924,5.88994,5.88863,5.88905,9000000.0
2008-12-03 12:51:00,5.88957,5.88974,5.8879,5.88974,10000000.0
2008-12-03 12:52:00,5.88935,5.88935,5.88701,5.88768,22000000.0
2008-12-03 12:53:00,5.88926,5.88972,5.88749,5.88785,14000000.0
2008-12-03 12:54:00,5.88913,5.88983,5.8884,5.8884,13000000.0
2008-12-03 12:55:00,5.88857,5.8891,5.88693,5.88738,21000000.0
2008-12-03 12:56:00,5.88713,5.88757,5.88479,5.88707,18000000.0
2008-12-03 12:57:00,5.8868,5.88726,5.88582,5.88726,7000000.0
2008-12-03 12:58:00,5.88744,5.88749,5.8861,5.88746,12000000.0
2008-12-03 12:59:00,5.88643,5.88643,5.88384,5.88384,18000000.0
2008-12-03 13:00:00,5.88522,5.88657,5.88453,5.88657,14000000.0
2008-12-03 13:01:00,5.88504,5.88598,5.88436,5.88545,11000000.0
2008-12-03 13:02:00,5.8868,5.8879,5.8853,5.8866,15000000.0
2008-12-03 13:03:00,5.88619,5.88721,5.88527,5.88721,15000000.0
2008-12-03 13:04:00,5.88669,5.88682,5.88559,5.88559,16000000.0
2008-12-03 13:05:00,5.88548,5.88661,5.88534,5.88647,9000000.0
2008-12-03 13:06:00,5.88679,5.88792,5.8862,5.8867,13000000.0
2008-12-03 13:07:00,5.88495,5.88789,5.88495,5.88692,13000000.0
2008-12-03 13:08:00,5.88847,5.8896,5.88721,5.88859,10000000.0
2008-12-03 13:09:00,5.89049,5.89049,5.88738,5.88809,15000000.0
2008-12-03 13:10:00,5.88753,5.88897,5.88545,5.88897,12000000.0
2008-12-03 13:11:00,5.88879,5.88901,5.88746,5.88861,12000000.0
2008-12-03 13:12:00,5.88952,5.8915,5.8889,5.89131,12000000.0
2008-12-03 13:13:00,5.89043,5.89142,5.88765,5.88765,11000000.0
2008-12-03 13:14:00,5.8882,5.88945,5.88666,5.88945,9000000.0
2008-12-03 13:15:00,5.88904,5.88954,5.88788,5.88823,15000000.0
2008-12-03 13:16:00,5.88924,5.88994,5.888,5.888,15000000.0
2008-12-03 13:17:00,5.88916,5.88925,5.88747,5.88835,17000000.0
2008-12-03 13:18:00,5.88946,5.89175,5.88816,5.89021,15000000.0
2008-12-03 13:19:00,5.88944,5.8907,5.88712,5.88851,15000000.0
2008-12-03 13:20:00,5.88851,5.88912,5.88782,5.88824,19000000.0
2008-12-03 13:21:00,5.88732,5.88827,5.88608,5.88629,10000000.0
2008-12-03 13:22:00,5.88474,5.88595,5.88358,5.88446,8000000.0
2008-12-03 13:23:00,5.88571,5.8862,5.88396,5.88396,15000000.0
2008-12-03 13:24:00,5.88449,5.88566,5.88404,5.88483,11000000.0
2008-12-03 13:25:00,5.88651,5.8866,5.88543,5.88646,9000000.0
2008-12-03 13:26:00,5.88678,5.88678,5.88487,5.88527,8000000.0
2008-12-03 13:27:00,5.88488,5.88556,5.88444,5.88532,15000000.0
2008-12-03 13:28:00,5.88461,5.88596,5.88397,5.88549,17000000.0
2008-12-03 13:29:00,5.88524,5.88539,5.88446,5.88539,11000000.0
2008-12-03 13:30:00,5.88501,5.88501,5.88124,5.8825,21000000.0
2008-12-03 13:31:00,5.88068,5.88068,5.87644,5.87948,11000000.0
2008-12-03 13:32:00,5.87904,5.87935,5.87797,5.87935,10000000.0
2008-12-03 13:33:00,5.87882,5.88202,5.87845,5.88202,8000000.0
2008-12-03 13:34:00,5.88164,5.88209,5.88036,5.88107,15000000.0
2008-12-03 13:35:00,5.88076,5.88144,5.87947,5.88124,13000000.0
2008-12-03 13:36:00,5.88086,5.88179,5.88031,5.8811,11000000.0
2008-12-03 13:37:00,5.88235,5.88264,5.88107,5.88242,8000000.0
2008-12-03 13:38:00,5.88142,5.88225,5.88102,5.88225,13000000.0
2008-12-03 13:39:00,5.88237,5.8833,5.88172,5.88199,7000000.0
2008-12-03 13:40:00,5.88287,5.88399,5.8818,5.88236,12000000.0
2008-12-03 13:41:00,5.88244,5.88252,5.88016,5.88207,15000000.0
2008-12-03 13:42:00,5.88348,5.88348,5.88028,5.88182,22000000.0
2008-12-03 13:43:00,5.88012,5.88172,5.87921,5.88172,13000000.0
2008-12-03 13:44:00,5.88158,5.88177,5.87932,5.88142,14000000.0
2008-12-03 13:45:00,5.88216,5.88281,5.88052,5.88207,7000000.0
2008-12-03 13:46:00,5.8835,5.88457,5.88313,5.88457,11000000.0
2008-12-03 13:47:00,5.88415,5.88596,5.88342,5.88596,11000000.0
2008-12-03 13:48:00,5.88612,5.88645,5.88491,5.88547,14000000.0
2008-12-03 13:49:00,5.88459,5.88619,5.88416,5.88595,13000000.0
2008-12-03 13:50:00,5.88334,5.88499,5.88222,5.88343,12000000.0
2008-12-03 13:51:00,5.88348,5.88424,5.88296,5.88386,11000000.0
2008-12-03 13:52:00,5.88527,5.88766,5.88483,5.88766,9000000.0
2008-12-03 13:53:00,5.88673,5.8892,5.88673,5.88903,11000000.0
2008-12-03 13:54:00,5.88777,5.88995,5.88709,5.88709,17000000.0
2008-12-03 13:55:00,5.88808,5.89094,5.88786,5.8908,22000000.0
2008-12-03 13:56:00,5.89198,5.89198,5.88834,5.89004,13000000.0
2008-12-03 13:57:00,5.8898,5.8908,5.88886,5.88985,19000000.0
2008-12-03 13:58:00,5.89087,5.8912,5.88815,5.89046,11000000.0
2008-12-03 13:59:00,5.88908,5.88937,5.88757,5.8893,7000000.0
2008-12-03 14:00:00,5.88802,5.88848,5.8861,5.88786,9000000.0
2008-12-03 14:01:00,5.8883,5.88833,5.88633,5.88633,7000000.0
2008-12-03 14:02:00,5.88775,5.88775,5.88605,5.88622,13000000.0
2008-12-03 14:03:00,5.88756,5.8892,5.88662,5.88831,17000000.0
2008-12-03 14:04:00,5.88907,5.88907,5.88735,5.88872,13000000.0
2008-12-03 14:05:00,5.88803,5.88895,5.88785,5.88785,8000000.0
2008-12-03 14:06:00,5.88891,5.88978,5.88788,5.88881,10000000.0
2008-12-03 14:07:00,5.89048,5.89048,5.8882,5.8882,10000000.0
2008-12-03 14:08:00,5.88952,5.88982,5.88825,5.88905,14000000.0
2008-12-03 14:09:00,5.88912,5.88912,5.88728,5.88818,16000000.0
2008-12-03 14:10:00,5.88696,5.8892,5.8869,5.88868,12000000.0
2008-12-03 14:11:00,5.88829,5.88865,5.8873,5.88808,14000000.0
2008-12-03 14:12:00,5.88858,5.88858,5.8868,5.88744,13000000.0
2008-12-03 14:13:00,5.88694,5.88694,5.88577,5.88674,11000000.0
2008-12-03 14:14:00,5.8872,5.8872,5.88376,5.88426,14000000.0
2008-12-03 14:15:00,5.88421,5.88602,5.88306,5.88602,11000000.0
2008-12-03 14:16:00,5.88696,5.88776,5.88472,5.88707,11000000.0
2008-12-03 14:17:00,5.8885,5.88937,5.88679,5.88767,14000000.0
2008-12-03 14:18:00,5.8879,5.88947,5.8877,5.88899,11000000.0
2008-12-03 14:19:00,5.88875,5.88911,5.88741,5.88823,8000000.0
2008-12-03 14:20:00,5.88677,5.88768,5.88605,5.88736,10000000.0
2008-12-03 14:21:00,5.88586,5.88681,5.88445,5.88558,14000000.0
2008-12-03 14:22:00,5.88473,5.88538,5.88318,5.88502,17000000.0
2008-12-03 14:23:00,5.88602,5.88668,5.88388,5.88627,8000000.0
2008-12-03 14:24:00,5.88648,5.88648,5.88315,5.88438,16000000.0
2008-12-03 14:25:00,5.8843,5.88437,5.88172,5.88268,11000000.0
2008-12-03 14:26:00,5.88223,5.88223,5.8791,5.88209,14000000.0
2008-12-03 14:27:00,5.88087,5.8831,5.88054,5.8831,8000000.0
2008-12-03 14:28:00,5.8827,5.8827,5.88055,5.88068,11000000.0
2008-12-03 14:29:00,5.88027,5.88174,5.88022,5.88113,11000000.0
2008-12-03 14:30:00,5.88117,5.88227,5.87971,5.88227,14000000.0
2008-12-03 14:31:00,5.88176,5.88427,5.88176,5.88372,15000000.0
2008-12-03 14:32:00,5.88428,5.88543,5.88391,5.88494,9000000.0
2008-12-03 14:33:00,5.88586,5.88635,5.88434,5.88484,12000000.0
2008-12-03 14:34:00,5.88486,5.88557,5.8834,5.88532,12000000.0
2008-12-03 14:35:00,5.88529,5.88529,5.88252,5.88446,18000000.0
2008-12-03 14:36:00,5.88405,5.88507,5.88105,5.8833,12000000.0
2008-12-03 14:37:00,5.8817,5.88365,5.88123,5.88307,12000000.0
2008-12-03 14:38:00,5.88339,5.88417,5.88217,5.88417,24000000.0
2008-12-03 14:39:00,5.88327,5.88472,5.88327,5.88411,12000000.0
2008-12-03 14:40:00,5.88519,5.88544,5.88374,5.88427,15000000.0
2008-12-03 14:41:00,5.88342,5.88451,5.88089,5.88089,17000000.0
2008-12-03 14:42:00,5.88298,5.8844,5.88169,5.88384,15000000.0
2008-12-03 14:43:00,5.88438,5.88594,5.88403,5.88586,9000000.0
2008-12-03 14:44:00,5.88439,5.88627,5.88439,5.88616,7000000.0
2008-12-03 14:45:00,5.88598,5.88619,5.88382,5.88514,17000000.0
2008-12-03 14:46:00,5.88504,5.88776,5.88382,5.88722,14000000.0
2008-12-03 14:47:00,5.88785,5.88889,5.88619,5.88889,16000000.0
2008-12-03 14:48:00,5.88886,5.89215,5.88851,5.89123,12000000.0
2008-12-03 14:49:00,5.89157,5.89157,5.8893,5.89085,20000000.0
2008-12-03 14:50:00,5.89092,5.89104,5.88863,5.89074,12000000.0
2008-12-03 14:51:00,5.89154,5.89326,5.89079,5.89271,12000000.0
2008-12-03 14:52:00,5.89236,5.89305,5.88992,5.89292,22000000.0
2008-12-03 14:53:00,5.89332,5.89382,5.8915,5.89382,17000000.0
2008-12-03 14:54:00,5.8941,5.8946,5.8927,5.89367,14000000.0
2008-12-03 14:55:00,5.8936,5.8936,5.89016,5.89282,20000000.0
2008-12-03 14:56:00,5.89249,5.89353,5.8911,5.89245,22000000.0
2008-12-03 14:57:00,5.89395,5.89623,5.89355,5.89415,10000000.0
2008-12-03 14:58:00,5.89634,5.89814,5.89531,5.89696,17000000.0
2008-12-03 14:59:00,5.89834,5.89834,5.89526,5.89625,12000000.0
2008-12-03 15:00:00,5.89583,5.89583,5.89305,5.8932,14000000.0
2008-12-03 15:01:00,5.89284,5.89597,5.892,5.8942,16000000.0
2008-12-03 15:02:00,5.89562,5.89738,5.89562,5.89704,13000000.0
2008-12-03 15:03:00,5.89569,5.8986,5.89569,5.89792,7000000.0
2008-12-03 15:04:00,5.8993,5.8993,5.8971,5.89736,12000000.0
2008-12-03 15:05:00,5.89745,5.89822,5.89555,5.89797,20000000.0
2008-12-03 15:06:00,5.89748,5.89881,5.89671,5.89881,9000000.0
2008-12-03 15:07:00,5.8972,5.89766,5.89508,5.89712,9000000.0
2008-12-03 15:08:00,5.89654,5.89696,5.89497,5.89611,14000000.0
2008-12-03 15:09:00,5.89622,5.89722,5.8939,5.89636,14000000.0
2008-12-03 15:10:00,5.89671,5.89702,5.89453,5.89702,15000000.0
2008-12-03 15:11:00,5.89686,5.90094,5.89686,5.90045,10000000.0
2008-12-03 15:12:00,5.90097,5.90149,5.89926,5.9003,10000000.0
2008-12-03 15:13:00,5.89942,5.89942,5.89664,5.89904,20000000.0
2008-12-03 15:14:00,5.89996,5.89996,5.89603,5.89694,10000000.0
2008-12-03 15:15:00,5.89616,5.89733,5.89377,5.89505,13000000.0
2008-12-03 15:16:00,5.89383,5.89808,5.89383,5.89649,11000000.0
2008-12-03 15:17:00,5.89657,5.89699,5.89409,5.8965,17000000.0
2008-12-03 15:18:00,5.8974,5.89787,5.89383,5.89669,11000000.0
2008-12-03 15:19:00,5.89689,5.89689,5.89405,5.89516,18000000.0
2008-12-03 15:20:00,5.8967,5.90091,5.8967,5.89775,14000000.0
2008-12-03 15:21:00,5.89876,5.89954,5.89655,5.89702,15000000.0
2008-12-03 15:22:00,5.89399,5.89626,5.89302,5.89541,8000000.0
2008-12-03 15:23:00,5.89571,5.89698,5.89446,5.89617,15000000.0
2008-12-03 15:24:00,5.89672,5.89924,5.89496,5.89674,12000000.0
2008-12-03 15:25:00,5.89703,5.89887,5.89583,5.89594,12000000.0
2008-12-03 15:26:00,5.89835,5.90337,5.89775,5.90164,15000000.0
2008-12-03 15:27:00,5.90198,5.90337,5.89959,5.90149,12000000.0
2008-12-03 15:28:00,5.90179,5.90288,5.89979,5.90123,12000000.0
2008-12-03 15:29:00,5.90005,5.9008,5.89855,5.89899,10000000.0
2008-12-03 15:30:00,5.89883,5.89883,5.89671,5.89832,12000000.0
2008-12-03 15:31:00,5.89739,5.90053,5.89739,5.89972,19000000.0
2008-12-03 15:32:00,5.89628,5.89801,5.89508,5.89542,7000000.0
2008-12-03 15:33:00,5.893,5.89409,5.89188,5.89259,7000000.0
2008-12-03 15:34:00,5.89335,5.8935,5.88945,5.89066,12000000.0
2008-12-03 15:35:00,5.89287,5.89577,5.89162,5.89405,17000000.0
2008-12-03 15:36:00,5.89514,5.89514,5.89208,5.89352,11000000.0
2008-12-03 15:37:00,5.89227,5.89347,5.88936,5.89141,14000000.0
2008-12-03 15:38:00,5.88734,5.89054,5.88647,5.88959,20000000.0
2008-12-03 15:39:00,5.89031,5.8908,5.88921,5.8899,8000000.0
2008-12-03 15:40:00,5.89014,5.89014,5.88749,5.88896,11000000.0
2008-12-03 15:41:00,5.89062,5.89211,5.88956,5.88958,10000000.0
2008-12-03 15:42:00,5.89105,5.89231,5.88904,5.89231,13000000.0
2008-12-03 15:43:00,5.89268,5.89562,5.89164,5.89504,14000000.0
2008-12-03 15:44:00,5.89736,5.89812,5.89516,5.89701,8000000.0
2008-12-03 15:45:00,5.89866,5.89917,5.89674,5.89917,10000000.0
2008-12-03 15:46:00,5.89883,5.89883,5.89561,5.89627,12000000.0
2008-12-03 15:47:00,5.89595,5.89623,5.89279,5.89454,18000000.0
2008-12-03 15:48:00,5.89552,5.89575,5.89386,5.89466,9000000.0
2008-12-03 15:49:00,5.89343,5.89594,5.89208,5.89533,14000000.0
2008-12-03 15:50:00,5.89489,5.89602,5.89251,5.89264,18000000.0
2008-12-03 15:51:00,5.89377,5.89462,5.89218,5.89322,8000000.0
2008-12-03 15:52:00,5.89398,5.89478,5.89136,5.89358,11000000.0
2008-12-03 15:53:00,5.89255,5.89437,5.89179,5.8939,15000000.0
2008-12-03 15:54:00,5.8944,5.8944,5.89197,5.89215,9000000.0
2008-12-03 15:55:00,5.89292,5.89368,5.89258,5.8927,9000000.0
2008-12-03 15:56:00,5.89341,5.89425,5.89277,5.89373,11000000.0
2008-12-03 15:57:00,5.89312,5.89524,5.8929,5.89429,15000000.0
2008-12-03 15:58:00,5.89344,5.89344,5.89162,5.89272,13000000.0
2008-12-03 15:59:00,5.89205,5.89365,5.89161,5.89278,15000000.0
2008-12-03 16:00:00,5.89169,5.89284,5.89118,5.89284,11000000.0
2008-12-03 16:01:00,5.8931,5.89378,5.89172,5.89183,14000000.0
2008-12-03 16:02:00,5.89202,5.89284,5.89159,5.8928,11000000.0
2008-12-03 16:03:00,5.89372,5.89417,5.89179,5.8923,8000000.0
2008-12-03 16:04:00,5.89374,5.89511,5.89255,5.89511,8000000.0
2008-12-03 16:05:00,5.89495,5.89543,5.89403,5.89454,8000000.0
2008-12-03 16:06:00,5.89441,5.89569,5.8928,5.89468,16000000.0
2008-12-03 16:07:00,5.89537,5.8959,5.89365,5.89477,18000000.0
2008-12-03 16:08:00,5.89506,5.89581,5.89411,5.89467,14000000.0
2008-12-03 16:09:00,5.89505,5.89505,5.89292,5.89445,12000000.0
2008-12-03 16:10:00,5.89546,5.89561,5.89371,5.89502,10000000.0
2008-12-03 16:11:00,5.89503,5.89503,5.89351,5.89361,13000000.0
2008-12-03 16:12:00,5.89498,5.89829,5.89423,5.89684,16000000.0
2008-12-03 16:13:00,5.89764,5.89789,5.89534,5.89534,7000000.0
2008-12-03 16:14:00,5.8958,5.89622,5.89375,5.89537,16000000.0
2008-12-03 16:15:00,5.89571,5.89571,5.89397,5.89495,15000000.0
2008-12-03 16:16:00,5.89352,5.89644,5.89352,5.89574,17000000.0
2008-12-03 16:17:00,5.89603,5.89667,5.89421,5.89667,10000000.0
2008-12-03 16:18:00,5.8973,5.89754,5.89581,5.89581,10000000.0
2008-12-03 16:19:00,5.89629,5.89716,5.89559,5.89704,12000000.0
2008-12-03 16:20:00,5.897,5.89757,5.89532,5.89757,11000000.0
2008-12-03 16:21:00,5.89707,5.89707,5.89423,5.89423,8000000.0
2008-12-03 16:22:00,5.89552,5.89552,5.89382,5.89505,16000000.0
2008-12-03 16:23:00,5.8958,5.8958,5.89338,5.89511,11000000.0
2008-12-03 16:24:00,5.89419,5.89435,5.89282,5.89371,14000000.0
2008-12-03 16:25:00,5.89318,5.89318,5.88861,5.89023,13000000.0
2008-12-03 16:26:00,5.8895,5.89293,5.88905,5.89293,16000000.0
2008-12-03 16:27:00,5.89353,5.89383,5.89213,5.89352,20000000.0
2008-12-03 16:28:00,5.89363,5.89426,5.89235,5.89418,12000000.0
2008-12-03 16:29:00,5.8942,5.89424,5.89217,5.89303,13000000.0
2008-12-03 16:30:00,5.89409,5.89409,5.89066,5.89138,17000000.0
2008-12-03 16:31:00,5.89274,5.89274,5.89056,5.89221,13000000.0
2008-12-03 16:32:00,5.89052,5.89149,5.88923,5.89055,10000000.0
2008-12-03 16:33:00,5.89069,5.89082,5.88854,5.88854,15000000.0
2008-12-03 16:34:00,5.89017,5.89017,5.88593,5.88684,9000000.0
2008-12-03 16:35:00,5.886,5.88809,5.88564,5.88809,18000000.0
2008-12-03 16:36:00,5.88704,5.88704,5.88308,5.88446,8000000.0
2008-12-03 16:37:00,5.88379,5.88482,5.88042,5.88224,22000000.0
2008-12-03 16:38:00,5.88207,5.8842,5.88067,5.88372,14000000.0
2008-12-03 16:39:00,5.88442,5.88569,5.88277,5.88423,14000000.0
2008-12-03 16:40:00,5.88419,5.88546,5.88149,5.88546,17000000.0
2008-12-03 16:41:00,5.88511,5.88511,5.88356,5.88379,9000000.0
2008-12-03 16:42:00,5.88304,5.8843,5.88112,5.88374,13000000.0
2008-12-03 16:43:00,5.88344,5.88406,5.8826,5.88374,13000000.0
2008-12-03 16:44:00,5.88501,5.88501,5.88167,5.88238,11000000.0
2008-12-03 16:45:00,5.88347,5.88691,5.88274,5.88651,18000000.0
2008-12-03 16:46:00,5.88627,5.88765,5.88502,5.88502,11000000.0
2008-12-03 16:47:00,5.88604,5.88722,5.88534,5.88649,15000000.0
2008-12-03 16:48:00,5.88714,5.88867,5.88627,5.88867,7000000.0
2008-12-03 16:49:00,5.88903,5.89003,5.88815,5.88941,16000000.0
2008-12-03 16:50:00,5.88993,5.89002,5.88737,5.88772,9000000.0
2008-12-03 16:51:00,5.88777,5.88928,5.88687,5.88928,22000000.0
2008-12-03 16:52:00,5.88931,5.88953,5.88744,5.88818,11000000.0
2008-12-03 16:53:00,5.88883,5.88953,5.88647,5.8878,12000000.0
2008-12-03 16:54:00,5.88703,5.88725,5.8848,5.88725,17000000.0
2008-12-03 16:55:00,5.8871,5.88986,5.88656,5.88715,15000000.0
2008-12-03 16:56:00,5.88727,5.89059,5.88727,5.89059,11000000.0
2008-12-03 16:57:00,5.89175,5.89234,5.89008,5.89143,8000000.0
2008-12-03 16:58:00,5.89113,5.89184,5.89056,5.89167,12000000.0
2008-12-03 16:59:00,5.89156,5.89332,5.89021,5.89332,15000000.0
2008-12-03 17:00:00,5.89388,5.8964,5.89283,5.89539,10000000.0
2008-12-03 17:01:00,5.89462,5.89557,5.89265,5.89273,10000000.0
2008-12-03 17:02:00,5.89199,5.89241,5.89015,5.89128,8000000.0
2008-12-03 17:03:00,5.89111,5.8919,5.89025,5.89141,11000000.0
2008-12-03 17:04:00,5.89213,5.89213,5.88859,5.88936,10000000.0
2008-12-03 17:05:00,5.88801,5.88907,5.88723,5.88848,18000000.0
2008-12-03 17:06:00,5.88759,5.88759,5.88365,5.88588,9000000.0
2008-12-03 17:07:00,5.88606,5.88786,5.88511,5.88743,20000000.0
2008-12-03 17:08:00,5.88762,5.88764,5.88334,5.88489,11000000.0
2008-12-03 17:09:00,5.88723,5.88758,5.88459,5.88639,14000000.0
2008-12-03 17:10:00,5.88582,5.88758,5.88514,5.88695,10000000.0
2008-12-03 17:11:00,5.88736,5.88903,5.8859,5.88903,12000000.0
2008-12-03 17:12:00,5.88962,5.89077,5.88902,5.89021,7000000.0
2008-12-03 17:13:00,5.88979,5.89412,5.88979,5.89397,13000000.0
2008-12-03 17:14:00,5.89454,5.89516,5.89211,5.89431,13000000.0
2008-12-03 17:15:00,5.89416,5.89416,5.88967,5.89134,12000000.0
2008-12-03 17:16:00,5.89137,5.89137,5.88874,5.89008,13000000.0
2008-12-03 17:17:00,5.89072,5.89187,5.88915,5.89187,12000000.0
2008-12-03 17:18:00,5.89233,5.89233,5.88992,5.89148,15000000.0
2008-12-03 17:19:00,5.8902,5.89317,5.8902,5.89272,10000000.0
2008-12-03 17:20:00,5.89261,5.89284,5.89067,5.8917,13000000.0
2008-12-03 17:21:00,5.89205,5.89392,5.89055,5.89392,17000000.0
2008-12-03 17:22:00,5.8952,5.89754,5.89372,5.89528,15000000.0
2008-12-03 17:23:00,5.89654,5.89866,5.89557,5.89866,10000000.0
2008-12-03 17:24:00,5.89887,5.8996,5.89723,5.89871,17000000.0
2008-12-03 17:25:00,5.89737,5.89829,5.89574,5.89829,11000000.0
2008-12-03 17:26:00,5.89826,5.89826,5.89528,5.89628,12000000.0
2008-12-03 17:27:00,5.89781,5.89781,5.89449,5.89463,9000000.0
2008-12-03 17:28:00,5.89423,5.89571,5.89225,5.89376,16000000.0
2008-12-03 17:29:00,5.89362,5.8937,5.89048,5.89088,9000000.0
2008-12-03 17:30:00,5.8894,5.89234,5.88921,5.89153,11000000.0
2008-12-03 17:31:00,5.89235,5.89411,5.89023,5.89406,13000000.0
2008-12-03 17:32:00,5.89429,5.89429,5.8917,5.89221,13000000.0
2008-12-03 17:33:00,5.89301,5.89301,5.88999,5.89057,11000000.0
2008-12-03 17:34:00,5.89014,5.89059,5.88783,5.88852,12000000.0
2008-12-03 17:35:00,5.88804,5.8886,5.88361,5.88429,13000000.0
2008-12-03 17:36:00,5.8834,5.88537,5.88302,5.88478,14000000.0
2008-12-03 17:37:00,5.88547,5.8857,5.88374,5.88533,10000000.0
2008-12-03 17:38:00,5.88643,5.88739,5.88522,5.88676,7000000.0
2008-12-03 17:39:00,5.88844,5.88844,5.88537,5.88766,16000000.0
2008-12-03 17:40:00,5.88744,5.88744,5.88326,5.88501,17000000.0
2008-12-03 17:41:00,5.88528,5.88736,5.88369,5.88533,16000000.0
2008-12-03 17:42:00,5.88755,5.88794,5.88605,5.88749,16000000.0
2008-12-03 17:43:00,5.88739,5.888,5.8848,5.88767,17000000.0
2008-12-03 17:44:00,5.8868,5.88687,5.88526,5.88607,8000000.0
2008-12-03 17:45:00,5.88354,5.88354,5.87769,5.87769,11000000.0
2008-12-03 17:46:00,5.87535,5.87771,5.87489,5.87771,9000000.0
2008-12-03 17:47:00,5.87725,5.87725,5.87222,5.87227,19000000.0
2008-12-03 17:48:00,5.87355,5.87494,5.87262,5.87438,16000000.0
2008-12-03 17:49:00,5.87409,5.87409,5.87156,5.87246,15000000.0
2008-12-03 17:50:00,5.87305,5.87326,5.87018,5.87094,11000000.0
2008-12-03 17:51:00,5.86919,5.87223,5.86781,5.87223,9000000.0
2008-12-03 17:52:00,5.87342,5.87346,5.87046,5.87136,11000000.0
2008-12-03 17:53:00,5.87124,5.87178,5.86931,5.86931,9000000.0
2008-12-03 17:54:00,5.8715,5.8715,5.86947,5.87047,10000000.0
2008-12-03 17:55:00,5.86931,5.87341,5.86931,5.87341,10000000.0
2008-12-03 17:56:00,5.87338,5.87408,5.8711,5.8711,16000000.0
2008-12-03 17:57:00,5.87072,5.87162,5.86815,5.86933,14000000.0
2008-12-03 17:58:00,5.86785,5.86989,5.86535,5.86639,24000000.0
2008-12-03 17:59:00,5.86489,5.86508,5.86302,5.86367,11000000.0
2008-12-03 18:00:00,5.86249,5.86526,5.86236,5.86472,10000000.0
2008-12-03 18:01:00,5.8659,5.86699,5.86512,5.86545,14000000.0
2008-12-03 18:02:00,5.86668,5.86684,5.86501,5.86658,12000000.0
2008-12-03 18:03:00,5.866,5.86728,5.86546,5.86728,17000000.0
2008-12-03 18:04:00,5.86532,5.868,5.86463,5.86548,15000000.0
2008-12-03 18:05:00,5.86341,5.867,5.86341,5.8653,15000000.0
2008-12-03 18:06:00,5.86624,5.86711,5.86555,5.86555,15000000.0
2008-12-03 18:07:00,5.86653,5.86692,5.8652,5.86592,16000000.0
2008-12-03 18:08:00,5.86527,5.86719,5.86433,5.86719,16000000.0
2008-12-03 18:09:00,5.8679,5.8701,5.86712,5.86969,12000000.0
2008-12-03 18:10:00,5.8707,5.87236,5.86913,5.87236,17000000.0
2008-12-03 18:11:00,5.87219,5.87219,5.86879,5.86999,16000000.0
2008-12-03 18:12:00,5.86913,5.86998,5.86686,5.86686,13000000.0
2008-12-03 18:13:00,5.86786,5.87044,5.86786,5.87008,17000000.0
2008-12-03 18:14:00,5.86959,5.8708,5.86795,5.87072,13000000.0
2008-12-03 18:15:00,5.86975,5.87017,5.8679,5.87012,13000000.0
2008-12-03 18:16:00,5.87137,5.87324,5.87009,5.87188,15000000.0
2008-12-03 18:17:00,5.87167,5.87175,5.86776,5.86883,16000000.0
2008-12-03 18:18:00,5.86855,5.8716,5.86727,5.8716,18000000.0
2008-12-03 18:19:00,5.87174,5.8737,5.87087,5.87335,12000000.0
2008-12-03 18:20:00,5.87347,5.87402,5.87127,5.87402,16000000.0
2008-12-03 18:21:00,5.87355,5.87515,5.87278,5.87383,19000000.0
2008-12-03 18:22:00,5.87414,5.87464,5.87245,5.87437,20000000.0
2008-12-03 18:23:00,5.87526,5.87526,5.87226,5.87226,16000000.0
2008-12-03 18:24:00,5.8734,5.87433,5.87276,5.87393,14000000.0
2008-12-03 18:25:00,5.87475,5.87476,5.87169,5.87262,18000000.0
2008-12-03 18:26:00,5.87089,5.87144,5.86961,5.8701,9000000.0
2008-12-03 18:27:00,5.87306,5.87668,5.87044,5.87438,16000000.0
2008-12-03 18:28:00,5.87617,5.87617,5.87439,5.87465,11000000.0
2008-12-03 18:29:00,5.8755,5.87575,5.87413,5.87575,15000000.0
2008-12-03 18:30:00,5.87577,5.87583,5.87413,5.87524,14000000.0
2008-12-03 18:31:00,5.87391,5.87425,5.8706,5.87126,19000000.0
2008-12-03 18:32:00,5.87116,5.87126,5.86889,5.86889,13000000.0
2008-12-03 18:33:00,5.86874,5.87046,5.86767,5.87046,13000000.0
2008-12-03 18:34:00,5.87274,5.87511,5.87136,5.87511,9000000.0
2008-12-03 18:35:00,5.87559,5.87928,5.87494,5.87848,14000000.0
2008-12-03 18:36:00,5.87737,5.87944,5.87687,5.87835,12000000.0
2008-12-03 18:37:00,5.87789,5.87799,5.87534,5.87711,13000000.0
2008-12-03 18:38:00,5.87738,5.87771,5.87597,5.87709,17000000.0
2008-12-03 18:39:00,5.87622,5.87831,5.87617,5.87766,18000000.0
2008-12-03 18:40:00,5.87755,5.87776,5.87442,5.87541,14000000.0
2008-12-03 18:41:00,5.87561,5.87604,5.8736,5.87424,18000000.0
2008-12-03 18:42:00,5.87325,5.87537,5.87325,5.87526,14000000.0
2008-12-03 18:43:00,5.87515,5.87782,5.87449,5.87735,14000000.0
2008-12-03 18:44:00,5.8774,5.87836,5.87628,5.87836,12000000.0
2008-12-03 18:45:00,5.87847,5.87847,5.87639,5.87819,17000000.0
2008-12-03 18:46:00,5.87771,5.87787,5.87581,5.87752,15000000.0
2008-12-03 18:47:00,5.8773,5.87758,5.87582,5.87751,16000000.0
2008-12-03 18:48:00,5.87724,5.8783,5.8763,5.8783,11000000.0
2008-12-03 18:49:00,5.87723,5.87792,5.87544,5.877,8000000.0
2008-12-03 18:50:00,5.87696,5.87696,5.8752,5.87693,16000000.0
2008-12-03 18:51:00,5.87717,5.87808,5.87578,5.87808,19000000.0
2008-12-03 18:52:00,5.87829,5.87849,5.87616,5.8762,10000000.0
2008-12-03 18:53:00,5.87608,5.87638,5.87404,5.87432,10000000.0
2008-12-03 18:54:00,5.87509,5.87522,5.87161,5.87161,11000000.0
2008-12-03 18:55:00,5.87138,5.8743,5.87055,5.8743,8000000.0
2008-12-03 18:56:00,5.87395,5.87416,5.87143,5.87335,16000000.0
2008-12-03 18:57:00,5.87329,5.87334,5.87095,5.87223,8000000.0
2008-12-03 18:58:00,5.87278,5.87405,5.87128,5.87246,13000000.0
2008-12-03 18:59:00,5.87266,5.87427,5.87144,5.87311,17000000.0
2008-12-03 19:00:00,5.87513,5.87548,5.873,5.87443,13000000.0
2008-12-03 19:01:00,5.87495,5.87814,5.87495,5.8777,12000000.0
2008-12-03 19:02:00,5.87858,5.87902,5.87681,5.87843,16000000.0
2008-12-03 19:03:00,5.88032,5.88338,5.87861,5.88242,17000000.0
2008-12-03 19:04:00,5.88355,5.88464,5.88221,5.8843,12000000.0
2008-12-03 19:05:00,5.88506,5.88574,5.88171,5.88339,17000000.0
2008-12-03 19:06:00,5.88286,5.88286,5.88102,5.882,7000000.0
2008-12-03 19:07:00,5.8813,5.88377,5.88089,5.88286,20000000.0
2008-12-03 19:08:00,5.88424,5.8848,5.88347,5.8848,21000000.0
2008-12-03 19:09:00,5.88579,5.88772,5.88478,5.88701,16000000.0
2008-12-03 19:10:00,5.88729,5.8892,5.88605,5.88824,14000000.0
2008-12-03 19:11:00,5.8892,5.8892,5.88704,5.88705,12000000.0
2008-12-03 19:12:00,5.88807,5.88807,5.88603,5.88719,18000000.0
2008-12-03 19:13:00,5.8869,5.88756,5.88562,5.88677,14000000.0
2008-12-03 19:14:00,5.88602,5.88723,5.88522,5.88525,18000000.0
2008-12-03 19:15:00,5.88657,5.88657,5.88323,5.88393,9000000.0
2008-12-03 19:16:00,5.88391,5.88395,5.88164,5.88343,12000000.0
2008-12-03 19:17:00,5.88324,5.88347,5.88195,5.88195,14000000.0
2008-12-03 19:18:00,5.88286,5.88544,5.88178,5.88509,16000000.0
2008-12-03 19:19:00,5.88633,5.88676,5.88386,5.88386,7000000.0
2008-12-03 19:20:00,5.88534,5.88577,5.88409,5.88514,8000000.0
2008-12-03 19:21:00,5.8851,5.88534,5.88373,5.884,18000000.0
2008-12-03 19:22:00,5.88433,5.8849,5.88287,5.88366,9000000.0
2008-12-03 19:23:00,5.88387,5.88387,5.88166,5.88267,10000000.0
2008-12-03 19:24:00,5.88285,5.88319,5.88167,5.88167,11000000.0
2008-12-03 19:25:00,5.88267,5.883,5.87973,5.88225,17000000.0
2008-12-03 19:26:00,5.88228,5.88228,5.8779,5.87935,11000000.0
2008-12-03 19:27:00,5.87797,5.87898,5.8773,5.8784,13000000.0
2008-12-03 19:28:00,5.87943,5.87995,5.8786,5.87952,10000000.0
2008-12-03 19:29:00,5.87853,5.8797,5.8777,5.87804,11000000.0
2008-12-03 19:30:00,5.87828,5.87897,5.87706,5.87819,12000000.0
2008-12-03 19:31:00,5.87729,5.87763,5.87579,5.877,8000000.0
2008-12-03 19:32:00,5.87665,5.87881,5.87587,5.87842,11000000.0
2008-12-03 19:33:00,5.8781,5.87885,5.87696,5.87885,13000000.0
2008-12-03 19:34:00,5.87803,5.87953,5.8777,5.87862,12000000.0
2008-12-03 19:35:00,5.879,5.87945,5.87808,5.87945,13000000.0
2008-12-03 19:36:00,5.87867,5.87923,5.87611,5.87652,12000000.0
2008-12-03 19:37:00,5.87595,5.87747,5.87493,5.87669,8000000.0
2008-12-03 19:38:00,5.87797,5.87829,5.87603,5.87742,20000000.0
2008-12-03 19:39:00,5.87713,5.87737,5.8744,5.8761,11000000.0
2008-12-03 19:40:00,5.87561,5.87561,5.87254,5.87317,11000000.0
2008-12-03 19:41:00,5.87457,5.87504,5.87283,5.87462,9000000.0
2008-12-03 19:42:00,5.87512,5.87512,5.87329,5.87482,10000000.0
2008-12-03 19:43:00,5.87444,5.87554,5.87334,5.87456,14000000.0
2008-12-03 19:44:00,5.87441,5.87441,5.87268,5.87293,15000000.0
2008-12-03 19:45:00,5.8722,5.87452,5.87082,5.87327,12000000.0
2008-12-03 19:46:00,5.87252,5.87252,5.86837,5.86988,11000000.0
2008-12-03 19:47:00,5.86879,5.87196,5.86879,5.87178,10000000.0
2008-12-03 19:48:00,5.87072,5.87142,5.86969,5.87142,9000000.0
2008-12-03 19:49:00,5.87147,5.87225,5.87054,5.87153,16000000.0
2008-12-03 19:50:00,5.87141,5.87197,5.87094,5.87197,10000000.0
2008-12-03 19:51:00,5.87166,5.87261,5.87123,5.87261,11000000.0
2008-12-03 19:52:00,5.87216,5.87461,5.87216,5.87409,19000000.0
2008-12-03 19:53:00,5.87399,5.87399,5.8714,5.87252,19000000.0
2008-12-03 19:54:00,5.87265,5.87279,5.87105,5.87216,14000000.0
2008-12-03 19:55:00,5.87101,5.87255,5.87039,5.87183,16000000.0
2008-12-03 19:56:00,5.87146,5.8725,5.87094,5.87213,12000000.0
2008-12-03 19:57:00,5.87322,5.87416,5.8706,5.87222,14000000.0
2008-12-03 19:58:00,5.87384,5.87421,5.87245,5.87343,13000000.0
2008-12-03 19:59:00,5.87356,5.87569,5.87345,5.87483,10000000.0
2008-12-03 20:00:00,5.87526,5.87636,5.87445,5.87576,15000000.0
2008-12-03 20:01:00,5.87492,5.8763,5.87474,5.87565,14000000.0
2008-12-03 20:02:00,5.87624,5.87624,5.87502,5.87554,8000000.0
2008-12-03 20:03:00,5.87518,5.8779,5.87518,5.87649,13000000.0
2008-12-03 20:04:00,5.87724,5.87756,5.875,5.87719,12000000.0
2008-12-03 20:05:00,5.87725,5.87738,5.87538,5.87644,11000000.0
2008-12-03 20:06:00,5.87758,5.87851,5.87749,5.87775,10000000.0
2008-12-03 20:07:00,5.8786,5.88064,5.8775,5.87896,13000000.0
2008-12-03 20:08:00,5.87985,5.88031,5.87721,5.87821,16000000.0
2008-12-03 20:09:00,5.87825,5.88023,5.87717,5.8777,17000000.0
2008-12-03 20:10:00,5.87746,5.87831,5.87689,5.87819,10000000.0
2008-12-03 20:11:00,5.87792,5.8792,5.87776,5.87859,13000000.0
2008-12-03 20:12:00,5.87947,5.87981,5.8782,5.87909,15000000.0
2008-12-03 20:13:00,5.87928,5.87985,5.87837,5.87985,13000000.0
2008-12-03 20:14:00,5.87881,5.87896,5.87702,5.87856,8000000.0
2008-12-03 20:15:00,5.87666,5.87687,5.87584,5.87612,10000000.0
2008-12-03 20:16:00,5.87598,5.87681,5.87576,5.87579,14000000.0
2008-12-03 20:17:00,5.87659,5.87768,5.87561,5.87692,13000000.0
2008-12-03 20:18:00,5.87634,5.87634,5.87415,5.8745,7000000.0
2008-12-03 20:19:00,5.87409,5.87566,5.87377,5.87416,11000000.0
2008-12-03 20:20:00,5.87411,5.87437,5.87153,5.87239,19000000.0
2008-12-03 20:21:00,5.8731,5.87423,5.87288,5.8731,11000000.0
2008-12-03 20:22:00,5.87307,5.8745,5.87228,5.87345,11000000.0
2008-12-03 20:23:00,5.87557,5.87702,5.87557,5.87637,13000000.0
2008-12-03 20:24:00,5.87883,5.8791,5.87708,5.87898,9000000.0
2008-12-03 20:25:00,5.87841,5.88106,5.87829,5.88022,18000000.0
2008-12-03 20:26:00,5.88185,5.88202,5.88044,5.88068,7000000.0
2008-12-03 20:27:00,5.88024,5.88024,5.87755,5.87987,9000000.0
2008-12-03 20:28:00,5.8802,5.88066,5.87697,5.87777,13000000.0
2008-12-03 20:29:00,5.87712,5.87766,5.87605,5.87711,14000000.0
2008-12-03 20:30:00,5.87875,5.88053,5.8782,5.88014,16000000.0
2008-12-03 20:31:00,5.8801,5.88114,5.8778,5.87943,22000000.0
2008-12-03 20:32:00,5.87797,5.88032,5.87797,5.87978,12000000.0
2008-12-03 20:33:00,5.87975,5.88005,5.87847,5.8796,13000000.0
2008-12-03 20:34:00,5.88041,5.88109,5.87768,5.87982,15000000.0
2008-12-03 20:35:00,5.87897,5.87897,5.87661,5.87812,16000000.0
2008-12-03 20:36:00,5.87701,5.8799,5.87701,5.87945,15000000.0
2008-12-03 20:37:00,5.88044,5.88044,5.87741,5.87799,14000000.0
2008-12-03 20:38:00,5.87595,5.8804,5.87595,5.87984,13000000.0
2008-12-03 20:39:00,5.87961,5.88123,5.87911,5.88,18000000.0
2008-12-03 20:40:00,5.88166,5.88312,5.88074,5.88194,14000000.0
2008-12-03 20:41:00,5.88296,5.88424,5.8813,5.8831,18000000.0
2008-12-03 20:42:00,5.8815,5.88198,5.87942,5.88009,12000000.0
2008-12-03 20:43:00,5.88025,5.88237,5.8793,5.88135,18000000.0
2008-12-03 20:44:00,5.88127,5.88191,5.87807,5.87922,18000000.0
2008-12-03 20:45:00,5.8787,5.87915,5.87782,5.87915,11000000.0
2008-12-03 20:46:00,5.87973,5.88104,5.87837,5.88104,18000000.0
2008-12-03 20:47:00,5.88093,5.88093,5.87901,5.87936,20000000.0
2008-12-03 20:48:00,5.88056,5.88113,5.87962,5.88003,17000000.0
2008-12-03 20:49:00,5.87932,5.88057,5.87687,5.87754,16000000.0
2008-12-03 20:50:00,5.87689,5.87838,5.87609,5.87838,8000000.0
2008-12-03 20:51:00,5.87833,5.8788,5.87697,5.87845,8000000.0
2008-12-03 20:52:00,5.87904,5.8804,5.87692,5.87728,12000000.0
2008-12-03 20:53:00,5.87907,5.8812,5.87811,5.8812,16000000.0
2008-12-03 20:54:00,5.88085,5.88117,5.87889,5.87965,15000000.0
2008-12-03 20:55:00,5.8794,5.88089,5.87885,5.87991,16000000.0
2008-12-03 20:56:00,5.87977,5.87977,5.8775,5.8775,7000000.0
2008-12-03 20:57:00,5.87689,5.87843,5.87689,5.87739,14000000.0
2008-12-03 20:58:00,5.87808,5.8788,5.87748,5.8788,10000000.0
2008-12-03 20:59:00,5.87858,5.87886,5.87795,5.87855,11000000.0
2008-12-03 21:00:00,5.87861,5.8792,5.87486,5.87576,14000000.0
2008-12-03 21:01:00,5.87579,5.87763,5.87507,5.87651,12000000.0
2008-12-03 21:02:00,5.87649,5.87677,5.87419,5.87519,17000000.0
2008-12-03 21:03:00,5.87531,5.87579,5.8741,5.87439,11000000.0
2008-12-03 21:04:00,5.87543,5.8756,5.87303,5.87401,10000000.0
2008-12-03 21:05:00,5.87537,5.87537,5.87423,5.87468,8000000.0
2008-12-03 21:06:00,5.87418,5.87752,5.87418,5.87654,13000000.0
2008-12-03 21:07:00,5.87718,5.87966,5.87696,5.87966,14000000.0
2008-12-03 21:08:00,5.87985,5.8802,5.87873,5.87873,8000000.0
2008-12-03 21:09:00,5.87722,5.87795,5.87494,5.87518,13000000.0
2008-12-03 21:10:00,5.87515,5.87515,5.87103,5.87161,17000000.0
2008-12-03 21:11:00,5.87272,5.87597,5.87177,5.87579,15000000.0
2008-12-03 21:12:00,5.87618,5.87618,5.8738,5.87457,11000000.0
2008-12-03 21:13:00,5.8743,5.87655,5.87344,5.87651,12000000.0
2008-12-03 21:14:00,5.8766,5.8779,5.87533,5.87667,14000000.0
2008-12-03 21:15:00,5.87698,5.87698,5.87492,5.87628,13000000.0
2008-12-03 21:16:00,5.87588,5.87674,5.87378,5.87561,12000000.0
2008-12-03 21:17:00,5.87488,5.87512,5.87315,5.87512,16000000.0
2008-12-03 21:18:00,5.87541,5.87713,5.87369,5.87536,15000000.0
2008-12-03 21:19:00,5.87466,5.8756,5.87386,5.87478,15000000.0
2008-12-03 21:20:00,5.87452,5.87597,5.87314,5.87338,8000000.0
2008-12-03 21:21:00,5.87374,5.87591,5.87374,5.87591,17000000.0
2008-12-03 21:22:00,5.87616,5.87736,5.87529,5.87702,11000000.0
2008-12-03 21:23:00,5.87646,5.87646,5.87153,5.87153,23000000.0
2008-12-03 21:24:00,5.87267,5.87338,5.87123,5.87147,13000000.0
2008-12-03 21:25:00,5.87062,5.87225,5.86915,5.87,15000000.0
2008-12-03 21:26:00,5.86938,5.87027,5.86907,5.8698,10000000.0
2008-12-03 21:27:00,5.87106,5.87188,5.86938,5.87188,10000000.0
2008-12-03 21:28:00,5.87103,5.87395,5.87086,5.87351,13000000.0
2008-12-03 21:29:00,5.87377,5.87377,5.86981,5.86981,10000000.0
2008-12-03 21:30:00,5.86833,5.869,5.86655,5.86887,16000000.0
2008-12-03 21:31:00,5.86899,5.87041,5.86725,5.86846,18000000.0
2008-12-03 21:32:00,5.86777,5.86899,5.86721,5.86729,15000000.0
2008-12-03 21:33:00,5.86759,5.87039,5.86707,5.86804,13000000.0
2008-12-03 21:34:00,5.86825,5.86941,5.86638,5.8684,9000000.0
2008-12-03 21:35:00,5.86825,5.87104,5.8673,5.86955,8000000.0
2008-12-03 21:36:00,5.86902,5.87122,5.86777,5.87051,18000000.0
2008-12-03 21:37:00,5.86977,5.87093,5.86774,5.86913,22000000.0
2008-12-03 21:38:00,5.87015,5.87085,5.8689,5.8691,9000000.0
2008-12-03 21:39:00,5.87007,5.87359,5.86939,5.87279,11000000.0
2008-12-03 21:40:00,5.87371,5.87424,5.87115,5.87327,19000000.0
2008-12-03 21:41:00,5.87362,5.87423,5.87238,5.87361,12000000.0
2008-12-03 21:42:00,5.87356,5.8736,5.87177,5.87203,11000000.0
2008-12-03 21:43:00,5.87447,5.87558,5.87324,5.87504,14000000.0
2008-12-03 21:44:00,5.87551,5.87551,5.87295,5.875,13000000.0
2008-12-03 21:45:00,5.87498,5.87529,5.87132,5.87216,12000000.0
2008-12-03 21:46:00,5.87266,5.87307,5.8712,5.8712,14000000.0
2008-12-03 21:47:00,5.87127,5.87142,5.86901,5.87025,17000000.0
2008-12-03 21:48:00,5.87054,5.87304,5.86997,5.87182,16000000.0
2008-12-03 21:49:00,5.87197,5.87333,5.87073,5.87281,14000000.0
2008-12-03 21:50:00,5.87383,5.87386,5.87208,5.87236,13000000.0
2008-12-03 21:51:00,5.87249,5.87338,5.86981,5.87205,14000000.0
2008-12-03 21:52:00,5.87175,5.872,5.86925,5.8712,17000000.0
2008-12-03 21:53:00,5.87123,5.87238,5.87043,5.87238,27000000.0
2008-12-03 21:54:00,5.87186,5.8745,5.87186,5.8745,10000000.0
2008-12-03 21:55:00,5.87387,5.87411,5.87299,5.87322,8000000.0
2008-12-03 21:56:00,5.87312,5.87394,5.8717,5.87313,16000000.0
2008-12-03 21:57:00,5.87304,5.87681,5.87304,5.87569,18000000.0
2008-12-03 21:58:00,5.87518,5.87843,5.87476,5.87732,18000000.0
2008-12-03 21:59:00,5.87766,5.87923,5.87745,5.87923,17000000.0
2008-12-03 22:00:00,5.87954,5.8796,5.87812,5.87862,9000000.0
2008-12-03 22:01:00,5.87818,5.87877,5.87743,5.87842,22000000.0
2008-12-03 22:02:00,5.87979,5.88192,5.87925,5.88192,11000000.0
2008-12-03 22:03:00,5.8821,5.88262,5.87898,5.87902,16000000.0
2008-12-03 22:04:00,5.87859,5.88148,5.87842,5.88148,12000000.0
2008-12-03 22:05:00,5.88033,5.88201,5.87987,5.88032,7000000.0
2008-12-03 22:06:00,5.87939,5.87954,5.87607,5.87651,15000000.0
2008-12-03 22:07:00,5.8757,5.8758,5.87204,5.87363,19000000.0
2008-12-03 22:08:00,5.87353,5.87353,5.87163,5.87282,11000000.0
2008-12-03 22:09:00,5.87213,5.87416,5.87213,5.87416,10000000.0
2008-12-03 22:10:00,5.87372,5.8757,5.87313,5.87334,10000000.0
2008-12-03 22:11:00,5.87312,5.87367,5.87151,5.87203,18000000.0
2008-12-03 22:12:00,5.8717,5.87311,5.87123,5.87246,11000000.0
2008-12-03 22:13:00,5.87248,5.87266,5.86951,5.8713,14000000.0
2008-12-03 22:14:00,5.87019,5.87236,5.86954,5.87012,24000000.0
2008-12-03 22:15:00,5.86962,5.87089,5.86906,5.87089,13000000.0
2008-12-03 22:16:00,5.87075,5.87254,5.87,5.87124,13000000.0
2008-12-03 22:17:00,5.87132,5.87385,5.87132,5.87375,8000000.0
2008-12-03 22:18:00,5.87364,5.87401,5.87086,5.87086,13000000.0
2008-12-03 22:19:00,5.87125,5.87207,5.87005,5.8719,14000000.0
2008-12-03 22:20:00,5.87225,5.87284,5.87216,5.87268,21000000.0
2008-12-03 22:21:00,5.87243,5.87243,5.87049,5.87049,13000000.0
2008-12-03 22:22:00,5.87152,5.87301,5.87031,5.87104,12000000.0
2008-12-03 22:23:00,5.87105,5.87194,5.86974,5.87194,18000000.0
2008-12-03 22:24:00,5.87125,5.87264,5.86955,5.87127,14000000.0
2008-12-03 22:25:00,5.87322,5.87655,5.87197,5.87446,13000000.0
2008-12-03 22:26:00,5.87362,5.87411,5.87103,5.87268,13000000.0
2008-12-03 22:27:00,5.87211,5.87254,5.87037,5.87064,16000000.0
2008-12-03 22:28:00,5.87095,5.87314,5.87095,5.87314,13000000.0
2008-12-03 22:29:00,5.87248,5.87248,5.87055,5.8712,21000000.0
2008-12-03 22:30:00,5.87116,5.87206,5.86929,5.87099,17000000.0
2008-12-03 22:31:00,5.87186,5.87186,5.871,5.87164,10000000.0
2008-12-03 22:32:00,5.87101,5.8726,5.87042,5.87207,13000000.0
2008-12-03 22:33:00,5.87209,5.87317,5.87121,5.87236,13000000.0
2008-12-03 22:34:00,5.87361,5.87361,5.87097,5.87202,13000000.0
2008-12-03 22:35:00,5.87131,5.87149,5.86964,5.87021,19000000.0
2008-12-03 22:36:00,5.87105,5.87288,5.87035,5.87149,14000000.0
2008-12-03 22:37:00,5.87137,5.87216,5.86903,5.87074,17000000.0
2008-12-03 22:38:00,5.86998,5.87057,5.86947,5.86961,9000000.0
2008-12-03 22:39:00,5.87023,5.87125,5.86948,5.87025,20000000.0
2008-12-03 22:40:00,5.86955,5.87041,5.86759,5.8702,13000000.0
2008-12-03 22:41:00,5.87015,5.87069,5.86852,5.86887,13000000.0
2008-12-03 22:42:00,5.86934,5.8704,5.86838,5.8704,10000000.0
2008-12-03 22:43:00,5.87066,5.87066,5.86826,5.86965,15000000.0
2008-12-03 22:44:00,5.86963,5.86989,5.86709,5.86923,16000000.0
2008-12-03 22:45:00,5.87009,5.87009,5.86795,5.8685,14000000.0
2008-12-03 22:46:00,5.86792,5.86889,5.86636,5.86672,12000000.0
2008-12-03 22:47:00,5.86697,5.86697,5.86441,5.8645,7000000.0
2008-12-03 22:48:00,5.86455,5.8655,5.86325,5.86488,16000000.0
2008-12-03 22:49:00,5.86454,5.86667,5.86402,5.86667,10000000.0
2008-12-03 22:50:00,5.86687,5.86888,5.86605,5.86723,15000000.0
2008-12-03 22:51:00,5.86656,5.86798,5.8659,5.8665,17000000.0
2008-12-03 22:52:00,5.8659,5.86779,5.86564,5.86766,10000000.0
2008-12-03 22:53:00,5.86622,5.86691,5.86386,5.86603,20000000.0
2008-12-03 22:54:00,5.8656,5.8656,5.8637,5.8649,10000000.0
2008-12-03 22:55:00,5.86482,5.86565,5.86285,5.86426,12000000.0
2008-12-03 22:56:00,5.86361,5.86609,5.86342,5.86458,9000000.0
2008-12-03 22:57:00,5.865,5.865,5.86243,5.86368,18000000.0
2008-12-03 22:58:00,5.86315,5.86315,5.85704,5.85704,13000000.0
2008-12-03 22:59:00,5.85706,5.85706,5.85375,5.85509,10000000.0
2008-12-03 23:00:00,5.85426,5.85426,5.85037,5.85382,17000000.0
2008-12-03 23:01:00,5.85326,5.85576,5.85326,5.85576,13000000.0
2008-12-03 23:02:00,5.85742,5.85858,5.85645,5.85745,7000000.0
2008-12-03 23:03:00,5.85891,5.85948,5.85758,5.85807,16000000.0
2008-12-03 23:04:00,5.85775,5.85943,5.85642,5.85943,12000000.0
2008-12-03 23:05:00,5.85981,5.85981,5.85766,5.85792,11000000.0
2008-12-03 23:06:00,5.85721,5.85954,5.85721,5.85935,11000000.0
2008-12-03 23:07:00,5.85929,5.8601,5.85858,5.85968,13000000.0
2008-12-03 23:08:00,5.85789,5.85892,5.85414,5.85579,20000000.0
2008-12-03 23:09:00,5.85412,5.85588,5.85344,5.85565,16000000.0
2008-12-03 23:10:00,5.85487,5.8554,5.85406,5.85498,16000000.0
2008-12-03 23:11:00,5.85563,5.85585,5.85402,5.85412,10000000.0
2008-12-03 23:12:00,5.85537,5.85613,5.85435,5.85504,12000000.0
2008-12-03 23:13:00,5.85406,5.85476,5.85287,5.85302,16000000.0
2008-12-03 23:14:00,5.85383,5.85457,5.8533,5.85422,9000000.0
2008-12-03 23:15:00,5.8532,5.85377,5.8525,5.85298,9000000.0
2008-12-03 23:16:00,5.85283,5.85418,5.85181,5.85316,18000000.0
2008-12-03 23:17:00,5.85316,5.85394,5.8527,5.85278,8000000.0
2008-12-03 23:18:00,5.85344,5.85402,5.85232,5.8524,10000000.0
2008-12-03 23:19:00,5.85279,5.8537,5.85178,5.85185,9000000.0
2008-12-03 23:20:00,5.85207,5.85257,5.85062,5.85164,17000000.0
2008-12-03 23:21:00,5.85282,5.85461,5.85257,5.85419,11000000.0
2008-12-03 23:22:00,5.85384,5.8562,5.85384,5.85526,12000000.0
2008-12-03 23:23:00,5.85477,5.85567,5.8541,5.85513,12000000.0
2008-12-03 23:24:00,5.85476,5.85594,5.85382,5.85544,12000000.0
2008-12-03 23:25:00,5.85564,5.85613,5.85448,5.85601,9000000.0
2008-12-03 23:26:00,5.85598,5.85608,5.85484,5.85601,14000000.0
2008-12-03 23:27:00,5.85682,5.85682,5.85511,5.85535,17000000.0
2008-12-03 23:28:00,5.8561,5.8561,5.85409,5.85482,15000000.0
2008-12-03 23:29:00,5.85551,5.85682,5.85536,5.85672,11000000.0
2008-12-03 23:30:00,5.85527,5.85735,5.85527,5.85735,14000000.0
2008-12-03 23:31:00,5.85755,5.85755,5.85605,5.85651,7000000.0
2008-12-03 23:32:00,5.85623,5.85758,5.85563,5.85659,15000000.0
2008-12-03 23:33:00,5.8569,5.85796,5.85656,5.85751,7000000.0
2008-12-03 23:34:00,5.85691,5.85742,5.85648,5.85656,10000000.0
2008-12-03 23:35:00,5.85745,5.85759,5.85638,5.85716,12000000.0
2008-12-03 23:36:00,5.857,5.85736,5.85598,5.85622,10000000.0
2008-12-03 23:37:00,5.85616,5.85746,5.85616,5.8567,14000000.0
2008-12-03 23:38:00,5.85693,5.85897,5.85693,5.85897,17000000.0
2008-12-03 23:39:00,5.85848,5.85899,5.85724,5.85728,9000000.0
2008-12-03 23:40:00,5.85692,5.85692,5.85518,5.85603,12000000.0
2008-12-03 23:41:00,5.85674,5.85674,5.85547,5.85593,9000000.0
2008-12-03 23:42:00,5.85605,5.85694,5.85574,5.85638,15000000.0
2008-12-03 23:43:00,5.85705,5.85771,5.85636,5.85658,13000000.0
2008-12-03 23:44:00,5.85852,5.85852,5.85551,5.85603,8000000.0
2008-12-03 23:45:00,5.85653,5.85695,5.85522,5.8556,12000000.0
2008-12-03 23:46:00,5.85686,5.85688,5.85604,5.85604,20000000.0
2008-12-03 23:47:00,5.85632,5.85678,5.85543,5.85609,19000000.0
2008-12-03 23:48:00,5.85756,5.85756,5.85591,5.85591,14000000.0
2008-12-03 23:49:00,5.85708,5.85765,5.85605,5.85689,12000000.0
2008-12-03 23:50:00,5.85776,5.85782,5.85662,5.85726,10000000.0
2008-12-03 23:51:00,5.85762,5.858,5.85654,5.85688,14000000.0
2008-12-03 23:52:00,5.85584,5.85693,5.85495,5.85555,13000000.0
2008-12-03 23:53:00,5.85577,5.85661,5.855,5.85661,16000000.0
2008-12-03 23:54:00,5.8555,5.85703,5.85488,5.8554,13000000.0
2008-12-03 23:55:00,5.85548,5.85574,5.85398,5.85437,16000000.0
2008-12-03 23:56:00,5.85386,5.85429,5.85203,5.85288,12000000.0
2008-12-03 23:57:00,5.85117,5.85274,5.85086,5.85142,14000000.0
2008-12-03 23:58:00,5.85117,5.85167,5.85047,5.85102,16000000.0
2008-12-03 23:59:00,5.85124,5.8519,5.8503,5.85106,12000000.0
2008-12-04 00:00:00,5.85149,5.85208,5.85016,5.85111,17000000.0
2008-12-04 00:01:00,5.85128,5.8528,5.8507,5.85195,12000000.0
2008-12-04 00:02:00,5.8533,5.8533,5.85049,5.85197,11000000.0
2008-12-04 00:03:00,5.85144,5.85235,5.85135,5.85201,7000000.0
2008-12-04 00:04:00,5.85215,5.85301,5.85143,5.85204,16000000.0
2008-12-04 00:05:00,5.85191,5.85219,5.8499,5.85111,17000000.0
2008-12-04 00:06:00,5.85106,5.85163,5.84935,5.84935,10000000.0
2008-12-04 00:07:00,5.8503,5.85092,5.84909,5.85014,19000000.0
2008-12-04 00:08:00,5.8507,5.85097,5.84939,5.84939,9000000.0
2008-12-04 00:09:00,5.85039,5.85111,5.84962,5.84993,19000000.0
2008-12-04 00:10:00,5.85046,5.85156,5.84899,5.84976,16000000.0
2008-12-04 00:11:00,5.84962,5.84962,5.84852,5.84886,9000000.0
2008-12-04 00:12:00,5.84849,5.84871,5.84662,5.84779,11000000.0
2008-12-04 00:13:00,5.8482,5.84855,5.84682,5.84732,8000000.0
2008-12-04 00:14:00,5.84834,5.84834,5.84734,5.84741,9000000.0
2008-12-04 00:15:00,5.84797,5.84797,5.84625,5.84697,15000000.0
2008-12-04 00:16:00,5.84781,5.84863,5.84663,5.84863,18000000.0
2008-12-04 00:17:00,5.8471,5.84874,5.84694,5.84712,21000000.0
2008-12-04 00:18:00,5.84782,5.84782,5.84572,5.84689,16000000.0
2008-12-04 00:19:00,5.84746,5.84818,5.84631,5.84762,12000000.0
2008-12-04 00:20:00,5.84697,5.84804,5.84643,5.84753,13000000.0
2008-12-04 00:21:00,5.84758,5.84857,5.84703,5.84782,13000000.0
2008-12-04 00:22:00,5.84717,5.84743,5.8463,5.84731,13000000.0
2008-12-04 00:23:00,5.8475,5.84779,5.84646,5.84667,11000000.0
2008-12-04 00:24:00,5.84645,5.84776,5.84645,5.8474,10000000.0
2008-12-04 00:25:00,5.84776,5.84776,5.84656,5.84739,16000000.0
2008-12-04 00:26:00,5.84756,5.8479,5.84654,5.84765,13000000.0
2008-12-04 00:27:00,5.84777,5.84889,5.84649,5.84821,16000000.0
2008-12-04 00:28:00,5.84743,5.84845,5.8463,5.8463,13000000.0
2008-12-04 00:29:00,5.8468,5.8475,5.84589,5.84685,10000000.0
2008-12-04 00:30:00,5.84811,5.8487,5.84717,5.8479,15000000.0
2008-12-04 00:31:00,5.84916,5.84916,5.84663,5.84744,18000000.0
2008-12-04 00:32:00,5.84678,5.84761,5.84665,5.84743,14000000.0
2008-12-04 00:33:00,5.84878,5.84889,5.84728,5.84852,13000000.0
2008-12-04 00:34:00,5.84902,5.84974,5.84703,5.84974,11000000.0
2008-12-04 00:35:00,5.84889,5.85013,5.84849,5.84998,13000000.0
2008-12-04 00:36:00,5.84861,5.84977,5.84861,5.84906,12000000.0
2008-12-04 00:37:00,5.849,5.84999,5.849,5.84993,10000000.0
2008-12-04 00:38:00,5.84976,5.84983,5.84905,5.84918,11000000.0
2008-12-04 00:39:00,5.84971,5.8505,5.84896,5.84931,16000000.0
2008-12-04 00:40:00,5.84995,5.84995,5.84831,5.84894,10000000.0
2008-12-04 00:41:00,5.84921,5.84956,5.84825,5.84933,15000000.0
2008-12-04 00:42:00,5.84955,5.84955,5.84935,5.84947,10000000.0
2008-12-04 00:43:00,5.84916,5.85075,5.84916,5.85056,8000000.0
2008-12-04 00:44:00,5.85061,5.85151,5.85033,5.8514,7000000.0
2008-12-04 00:45:00,5.85104,5.85173,5.85047,5.85105,10000000.0
2008-12-04 00:46:00,5.85073,5.85262,5.85073,5.85173,18000000.0
2008-12-04 00:47:00,5.85188,5.85283,5.85107,5.85129,18000000.0
2008-12-04 00:48:00,5.85216,5.85244,5.85207,5.85224,15000000.0
2008-12-04 00:49:00,5.85124,5.85255,5.85098,5.85175,19000000.0
2008-12-04 00:50:00,5.85188,5.85242,5.85115,5.85115,15000000.0
2008-12-04 00:51:00,5.85187,5.85282,5.85176,5.85195,12000000.0
2008-12-04 00:52:00,5.8519,5.85246,5.85113,5.85113,15000000.0
2008-12-04 00:53:00,5.85196,5.85199,5.85155,5.8519,9000000.0
2008-12-04 00:54:00,5.85165,5.85188,5.85162,5.85162,17000000.0
2008-12-04 00:55:00,5.85136,5.85287,5.85136,5.85243,11000000.0
2008-12-04 00:56:00,5.85296,5.85305,5.85125,5.85296,23000000.0
2008-12-04 00:57:00,5.85212,5.85315,5.85208,5.85221,11000000.0
2008-12-04 00:58:00,5.85331,5.85331,5.85208,5.85249,11000000.0
2008-12-04 00:59:00,5.85266,5.8531,5.85201,5.85201,11000000.0
2008-12-04 01:00:00,5.85342,5.85385,5.85234,5.85333,14000000.0
2008-12-04 01:01:00,5.85532,5.85885,5.85327,5.85327,9000000.0
2008-12-04 01:02:00,5.85373,5.85373,5.85235,5.85311,13000000.0
2008-12-04 01:03:00,5.85213,5.85325,5.85193,5.85268,18000000.0
2008-12-04 01:04:00,5.8544,5.85468,5.85358,5.85399,11000000.0
2008-12-04 01:05:00,5.85395,5.85475,5.85303,5.85436,13000000.0
2008-12-04 01:06:00,5.85394,5.85501,5.85377,5.85377,9000000.0
2008-12-04 01:07:00,5.85475,5.85475,5.85295,5.85355,15000000.0
2008-12-04 01:08:00,5.85352,5.85417,5.8533,5.8535,15000000.0
2008-12-04 01:09:00,5.85398,5.85398,5.85185,5.85283,14000000.0
2008-12-04 01:10:00,5.85197,5.85224,5.85062,5.85143,13000000.0
2008-12-04 01:11:00,5.85089,5.85206,5.85058,5.85196,7000000.0
2008-12-04 01:12:00,5.85134,5.85149,5.84947,5.84947,17000000.0
2008-12-04 01:13:00,5.8499,5.85094,5.84918,5.84931,18000000.0
2008-12-04 01:14:00,5.84969,5.84991,5.84859,5.84859,14000000.0
2008-12-04 01:15:00,5.84905,5.84988,5.84869,5.84903,10000000.0
2008-12-04 01:16:00,5.84958,5.84993,5.84847,5.84906,18000000.0
2008-12-04 01:17:00,5.84875,5.85015,5.84844,5.85015,16000000.0
2008-12-04 01:18:00,5.84926,5.85039,5.84858,5.84858,13000000.0
2008-12-04 01:19:00,5.85,5.85205,5.84993,5.85074,12000000.0
2008-12-04 01:20:00,5.85142,5.85277,5.85112,5.85213,15000000.0
2008-12-04 01:21:00,5.85251,5.85385,5.8522,5.85352,14000000.0
2008-12-04 01:22:00,5.85249,5.85416,5.85242,5.85353,13000000.0
2008-12-04 01:23:00,5.85292,5.85516,5.85292,5.85485,14000000.0
2008-12-04 01:24:00,5.85465,5.85562,5.8541,5.85427,15000000.0
2008-12-04 01:25:00,5.85398,5.85446,5.85327,5.85415,17000000.0
2008-12-04 01:26:00,5.855,5.8552,5.85433,5.85455,14000000.0
2008-12-04 01:27:00,5.8559,5.85622,5.85463,5.85587,13000000.0
2008-12-04 01:28:00,5.85573,5.85599,5.85538,5.85599,9000000.0
2008-12-04 01:29:00,5.85616,5.85627,5.85602,5.85627,11000000.0
2008-12-04 01:30:00,5.85601,5.85684,5.85495,5.85495,20000000.0
2008-12-04 01:31:00,5.85527,5.85527,5.85426,5.8545,9000000.0
2008-12-04 01:32:00,5.85413,5.85486,5.85387,5.85403,7000000.0
2008-12-04 01:33:00,5.85413,5.85492,5.8537,5.85441,13000000.0
2008-12-04 01:34:00,5.85503,5.85519,5.85413,5.85519,10000000.0
2008-12-04 01:35:00,5.85527,5.85559,5.85407,5.8551,17000000.0
2008-12-04 01:36:00,5.8559,5.8559,5.8551,5.85536,16000000.0
2008-12-04 01:37:00,5.85565,5.85671,5.85565,5.85586,13000000.0
2008-12-04 01:38:00,5.85578,5.85649,5.8547,5.85499,15000000.0
2008-12-04 01:39:00,5.85606,5.8563,5.85508,5.856,13000000.0
2008-12-04 01:40:00,5.85689,5.85703,5.85572,5.85681,14000000.0
2008-12-04 01:41:00,5.85659,5.85759,5.85638,5.85688,12000000.0
2008-12-04 01:42:00,5.85648,5.85769,5.85603,5.85651,14000000.0
2008-12-04 01:43:00,5.85534,5.85641,5.85505,5.85538,18000000.0
2008-12-04 01:44:00,5.85634,5.85677,5.85511,5.8559,12000000.0
2008-12-04 01:45:00,5.85535,5.85683,5.85535,5.85621,19000000.0
2008-12-04 01:46:00,5.85617,5.85617,5.85425,5.85475,15000000.0
2008-12-04 01:47:00,5.8547,5.85597,5.85449,5.85508,10000000.0
2008-12-04 01:48:00,5.85558,5.85582,5.85486,5.85549,14000000.0
2008-12-04 01:49:00,5.85538,5.85604,5.85513,5.8558,16000000.0
2008-12-04 01:50:00,5.85577,5.85652,5.85523,5.85652,18000000.0
2008-12-04 01:51:00,5.85635,5.85655,5.85635,5.85648,16000000.0
2008-12-04 01:52:00,5.85485,5.85505,5.85485,5.85485,10000000.0
2008-12-04 01:53:00,5.85691,5.85691,5.85553,5.85558,15000000.0
2008-12-04 01:54:00,5.85696,5.85696,5.8556,5.85693,14000000.0
2008-12-04 01:55:00,5.85623,5.85739,5.85574,5.85739,14000000.0
2008-12-04 01:56:00,5.85663,5.85745,5.85649,5.85677,8000000.0
2008-12-04 01:57:00,5.8564,5.85713,5.85578,5.85578,10000000.0
2008-12-04 01:58:00,5.85547,5.85643,5.8553,5.85581,21000000.0
2008-12-04 01:59:00,5.85603,5.85694,5.85541,5.85667,16000000.0
2008-12-04 02:00:00,5.85583,5.8559,5.85565,5.85565,11000000.0
2008-12-04 02:01:00,5.85745,5.85847,5.85659,5.85785,11000000.0
2008-12-04 02:02:00,5.85927,5.86069,5.85898,5.86034,13000000.0
2008-12-04 02:03:00,5.86042,5.86119,5.85983,5.86119,8000000.0
2008-12-04 02:04:00,5.8618,5.8618,5.86009,5.86125,18000000.0
2008-12-04 02:05:00,5.86125,5.86245,5.86099,5.86195,14000000.0
2008-12-04 02:06:00,5.86061,5.86225,5.86015,5.86093,18000000.0
2008-12-04 02:07:00,5.86024,5.86024,5.85665,5.85807,12000000.0
2008-12-04 02:08:00,5.85882,5.85976,5.85775,5.85976,12000000.0
2008-12-04 02:09:00,5.8586,5.85993,5.85859,5.85937,11000000.0
2008-12-04 02:10:00,5.86001,5.86001,5.8576,5.8579,10000000.0
2008-12-04 02:11:00,5.85857,5.85857,5.85692,5.85817,16000000.0
2008-12-04 02:12:00,5.85842,5.85842,5.85488,5.85577,17000000.0
2008-12-04 02:13:00,5.8549,5.85563,5.85397,5.85397,9000000.0
2008-12-04 02:14:00,5.85653,5.8596,5.8559,5.85882,16000000.0
2008-12-04 02:15:00,5.86119,5.86119,5.8591,5.85972,15000000.0
2008-12-04 02:16:00,5.85826,5.85964,5.85648,5.85648,16000000.0
2008-12-04 02:17:00,5.85716,5.85752,5.85611,5.85684,14000000.0
2008-12-04 02:18:00,5.85678,5.85988,5.85601,5.85988,16000000.0
2008-12-04 02:19:00,5.86066,5.86068,5.85957,5.86043,11000000.0
2008-12-04 02:20:00,5.86101,5.86101,5.85776,5.85776,10000000.0
2008-12-04 02:21:00,5.8587,5.85948,5.85815,5.8587,18000000.0
2008-12-04 02:22:00,5.85873,5.85958,5.85815,5.85838,15000000.0
2008-12-04 02:23:00,5.85944,5.86017,5.8584,5.85963,16000000.0
2008-12-04 02:24:00,5.85923,5.86155,5.85923,5.8604,12000000.0
2008-12-04 02:25:00,5.86092,5.86209,5.86088,5.86117,18000000.0
2008-12-04 02:26:00,5.86098,5.86166,5.8607,5.86084,8000000.0
2008-12-04 02:27:00,5.86167,5.86167,5.85932,5.86037,12000000.0
2008-12-04 02:28:00,5.86046,5.86242,5.86035,5.86221,15000000.0
2008-12-04 02:29:00,5.86219,5.86257,5.86103,5.86103,15000000.0
2008-12-04 02:30:00,5.86206,5.86296,5.86192,5.86192,19000000.0
2008-12-04 02:31:00,5.86261,5.86405,5.8624,5.86389,13000000.0
2008-12-04 02:32:00,5.86308,5.86423,5.86272,5.86277,17000000.0
2008-12-04 02:33:00,5.8636,5.86498,5.86311,5.8648,10000000.0
2008-12-04 02:34:00,5.86322,5.86378,5.86201,5.86291,11000000.0
2008-12-04 02:35:00,5.86317,5.8633,5.86148,5.86252,14000000.0
2008-12-04 02:36:00,5.86362,5.86362,5.86237,5.86285,13000000.0
2008-12-04 02:37:00,5.86383,5.86383,5.86174,5.86226,9000000.0
2008-12-04 02:38:00,5.86327,5.86327,5.86207,5.86289,12000000.0
2008-12-04 02:39:00,5.86354,5.86354,5.86299,5.86322,11000000.0
2008-12-04 02:40:00,5.86293,5.86365,5.86253,5.86277,19000000.0
2008-12-04 02:41:00,5.86236,5.86346,5.86208,5.86328,12000000.0
2008-12-04 02:42:00,5.86274,5.86274,5.86059,5.86152,11000000.0
2008-12-04 02:43:00,5.86108,5.86211,5.86067,5.86067,12000000.0
2008-12-04 02:44:00,5.86213,5.86227,5.86046,5.86154,9000000.0
2008-12-04 02:45:00,5.86099,5.86185,5.86041,5.86041,13000000.0
2008-12-04 02:46:00,5.86187,5.86245,5.86119,5.86183,11000000.0
2008-12-04 02:47:00,5.86171,5.86193,5.85923,5.86045,10000000.0
2008-12-04 02:48:00,5.86082,5.86082,5.85942,5.86041,11000000.0
2008-12-04 02:49:00,5.85992,5.8612,5.85959,5.8612,10000000.0
2008-12-04 02:50:00,5.8616,5.8636,5.86117,5.86238,17000000.0
2008-12-04 02:51:00,5.86258,5.8627,5.86072,5.86201,15000000.0
2008-12-04 02:52:00,5.86138,5.86288,5.86082,5.86143,13000000.0
2008-12-04 02:53:00,5.86334,5.86545,5.86253,5.86533,12000000.0
2008-12-04 02:54:00,5.86505,5.86907,5.86403,5.86679,13000000.0
2008-12-04 02:55:00,5.86783,5.8687,5.86575,5.86617,13000000.0
2008-12-04 02:56:00,5.86581,5.86581,5.86408,5.86542,13000000.0
2008-12-04 02:57:00,5.86634,5.86715,5.86512,5.86715,10000000.0
2008-12-04 02:58:00,5.8669,5.86706,5.86522,5.86667,15000000.0
2008-12-04 02:59:00,5.8663,5.86714,5.86525,5.86714,12000000.0
2008-12-04 03:00:00,5.86741,5.86829,5.86607,5.86682,17000000.0
2008-12-04 03:01:00,5.86588,5.8673,5.86586,5.86721,9000000.0
2008-12-04 03:02:00,5.86729,5.86729,5.86606,5.86626,15000000.0
2008-12-04 03:03:00,5.86598,5.86626,5.86468,5.86488,14000000.0
2008-12-04 03:04:00,5.86508,5.86572,5.8637,5.86568,11000000.0
2008-12-04 03:05:00,5.86447,5.86557,5.86404,5.86515,12000000.0
2008-12-04 03:06:00,5.86448,5.86448,5.86249,5.86376,12000000.0
2008-12-04 03:07:00,5.86368,5.86486,5.86295,5.86376,18000000.0
2008-12-04 03:08:00,5.86326,5.86373,5.86263,5.86351,9000000.0
2008-12-04 03:09:00,5.86368,5.86457,5.8634,5.86409,9000000.0
2008-12-04 03:10:00,5.86372,5.86577,5.86372,5.86511,11000000.0
2008-12-04 03:11:00,5.8662,5.8662,5.86414,5.86435,16000000.0
2008-12-04 03:12:00,5.86454,5.8649,5.86345,5.86405,8000000.0
2008-12-04 03:13:00,5.86449,5.8651,5.86393,5.86393,12000000.0
2008-12-04 03:14:00,5.8639,5.86578,5.86335,5.86532,16000000.0
2008-12-04 03:15:00,5.86452,5.86515,5.86427,5.86491,10000000.0
2008-12-04 03:16:00,5.86547,5.8664,5.86492,5.86597,16000000.0
2008-12-04 03:17:00,5.86723,5.86908,5.86688,5.86828,16000000.0
2008-12-04 03:18:00,5.86825,5.86847,5.86706,5.86742,9000000.0
2008-12-04 03:19:00,5.86688,5.86752,5.86658,5.86737,10000000.0
2008-12-04 03:20:00,5.86739,5.86774,5.86519,5.86598,20000000.0
2008-12-04 03:21:00,5.86554,5.86634,5.86498,5.8658,18000000.0
2008-12-04 03:22:00,5.86579,5.86579,5.86278,5.8635,15000000.0
2008-12-04 03:23:00,5.86318,5.8642,5.86224,5.86319,15000000.0
2008-12-04 03:24:00,5.86331,5.86349,5.86271,5.86292,12000000.0
2008-12-04 03:25:00,5.86374,5.86447,5.86276,5.86343,15000000.0
2008-12-04 03:26:00,5.86376,5.86383,5.86244,5.86303,19000000.0
2008-12-04 03:27:00,5.86332,5.86401,5.86282,5.86327,8000000.0
2008-12-04 03:28:00,5.86383,5.8648,5.86383,5.86437,13000000.0
2008-12-04 03:29:00,5.86488,5.86529,5.86382,5.86529,9000000.0
2008-12-04 03:30:00,5.86545,5.86545,5.8638,5.8638,17000000.0
2008-12-04 03:31:00,5.86498,5.86505,5.86485,5.86505,7000000.0
2008-12-04 03:32:00,5.86496,5.86496,5.86308,5.86378,15000000.0
2008-12-04 03:33:00,5.86345,5.8639,5.86205,5.86324,14000000.0
2008-12-04 03:34:00,5.86266,5.86397,5.86242,5.86397,13000000.0
2008-12-04 03:35:00,5.86334,5.86397,5.86279,5.86379,9000000.0
2008-12-04 03:36:00,5.86385,5.86405,5.86288,5.8637,13000000.0
2008-12-04 03:37:00,5.86377,5.86418,5.86236,5.86247,13000000.0
2008-12-04 03:38:00,5.86153,5.86153,5.85759,5.86029,14000000.0
2008-12-04 03:39:00,5.85819,5.85931,5.85788,5.85863,11000000.0
2008-12-04 03:40:00,5.85877,5.85877,5.85637,5.857,12000000.0
2008-12-04 03:41:00,5.85632,5.85699,5.85446,5.85686,19000000.0
2008-12-04 03:42:00,5.85727,5.85788,5.8564,5.85747,10000000.0
2008-12-04 03:43:00,5.85779,5.85793,5.85625,5.8566,12000000.0
2008-12-04 03:44:00,5.85585,5.85635,5.85479,5.85554,12000000.0
2008-12-04 03:45:00,5.85587,5.85603,5.85486,5.85584,14000000.0
2008-12-04 03:46:00,5.85618,5.85626,5.85337,5.85496,13000000.0
2008-12-04 03:47:00,5.85465,5.85559,5.85441,5.85502,9000000.0
2008-12-04 03:48:00,5.8556,5.85677,5.85555,5.85625,8000000.0
2008-12-04 03:49:00,5.85662,5.85768,5.85576,5.85746,19000000.0
2008-12-04 03:50:00,5.8571,5.8571,5.8559,5.85597,12000000.0
2008-12-04 03:51:00,5.8561,5.85687,5.85516,5.85671,15000000.0
2008-12-04 03:52:00,5.85678,5.85697,5.85573,5.85678,11000000.0
2008-12-04 03:53:00,5.85677,5.85677,5.85461,5.85461,12000000.0
2008-12-04 03:54:00,5.85519,5.8556,5.8548,5.85517,12000000.0
2008-12-04 03:55:00,5.85587,5.85592,5.85447,5.85542,12000000.0
2008-12-04 03:56:00,5.85536,5.85579,5.8543,5.8551,14000000.0
2008-12-04 03:57:00,5.85456,5.85503,5.85369,5.85453,15000000.0
2008-12-04 03:58:00,5.8543,5.8547,5.85325,5.85325,12000000.0
2008-12-04 03:59:00,5.8544,5.85507,5.85345,5.85395,17000000.0
2008-12-04 04:00:00,5.85413,5.85466,5.85361,5.85373,14000000.0
2008-12-04 04:01:00,5.85466,5.85541,5.85383,5.8545,13000000.0
2008-12-04 04:02:00,5.85486,5.85648,5.85486,5.85581,16000000.0
2008-12-04 04:03:00,5.85661,5.85787,5.85538,5.85787,14000000.0
2008-12-04 04:04:00,5.85651,5.8576,5.85569,5.85648,19000000.0
2008-12-04 04:05:00,5.85648,5.85674,5.85507,5.85606,12000000.0
2008-12-04 04:06:00,5.8552,5.85694,5.8552,5.85556,18000000.0
2008-12-04 04:07:00,5.85528,5.85605,5.85471,5.85526,16000000.0
2008-12-04 04:08:00,5.85581,5.85581,5.85412,5.85516,8000000.0
2008-12-04 04:09:00,5.85461,5.85543,5.85416,5.85535,13000000.0
2008-12-04 04:10:00,5.8545,5.85529,5.85365,5.85378,14000000.0
2008-12-04 04:11:00,5.85453,5.85481,5.85365,5.85395,18000000.0
2008-12-04 04:12:00,5.85371,5.85453,5.85335,5.85402,10000000.0
2008-12-04 04:13:00,5.85393,5.85444,5.85337,5.85421,14000000.0
2008-12-04 04:14:00,5.85431,5.85484,5.85295,5.85449,20000000.0
2008-12-04 04:15:00,5.85433,5.8551,5.85305,5.85423,14000000.0
2008-12-04 04:16:00,5.8535,5.85399,5.85213,5.85345,15000000.0
2008-12-04 04:17:00,5.85258,5.85381,5.85226,5.85381,22000000.0
2008-12-04 04:18:00,5.85378,5.85486,5.85244,5.85278,17000000.0
2008-12-04 04:19:00,5.8532,5.85412,5.85174,5.85255,12000000.0
2008-12-04 04:20:00,5.85233,5.85362,5.85233,5.85313,17000000.0
2008-12-04 04:21:00,5.85379,5.85379,5.85214,5.85214,13000000.0
2008-12-04 04:22:00,5.85337,5.85392,5.85263,5.85349,14000000.0
2008-12-04 04:23:00,5.85333,5.85333,5.85145,5.85292,9000000.0
2008-12-04 04:24:00,5.85333,5.85415,5.85277,5.85415,9000000.0
2008-12-04 04:25:00,5.85366,5.85507,5.85263,5.85463,13000000.0
2008-12-04 04:26:00,5.8549,5.85587,5.854,5.85416,12000000.0
2008-12-04 04:27:00,5.85586,5.85594,5.85487,5.85575,16000000.0
2008-12-04 04:28:00,5.85415,5.85435,5.85415,5.85435,11000000.0
2008-12-04 04:29:00,5.85589,5.8569,5.8552,5.85628,20000000.0
2008-12-04 04:30:00,5.85587,5.85608,5.85448,5.85565,16000000.0
2008-12-04 04:31:00,5.85508,5.85523,5.85392,5.85468,12000000.0
2008-12-04 04:32:00,5.85543,5.8561,5.85431,5.85596,11000000.0
2008-12-04 04:33:00,5.85557,5.85676,5.85535,5.85559,14000000.0
2008-12-04 04:34:00,5.85674,5.85692,5.855,5.855,11000000.0
2008-12-04 04:35:00,5.85639,5.85704,5.85592,5.85681,14000000.0
2008-12-04 04:36:00,5.85729,5.85894,5.85653,5.85805,11000000.0
2008-12-04 04:37:00,5.8582,5.85887,5.85703,5.85703,15000000.0
2008-12-04 04:38:00,5.85808,5.85808,5.85648,5.85678,7000000.0
2008-12-04 04:39:00,5.85694,5.8586,5.85645,5.8586,19000000.0
2008-12-04 04:40:00,5.85859,5.85987,5.85805,5.85865,14000000.0
2008-12-04 04:41:00,5.85987,5.85987,5.85869,5.85912,12000000.0
2008-12-04 04:42:00,5.85924,5.8595,5.85674,5.85674,11000000.0
2008-12-04 04:43:00,5.85784,5.85835,5.85666,5.8578,15000000.0
2008-12-04 04:44:00,5.85745,5.85745,5.856,5.85676,13000000.0
2008-12-04 04:45:00,5.85716,5.85716,5.85593,5.85652,19000000.0
2008-12-04 04:46:00,5.85652,5.85652,5.85513,5.85585,14000000.0
2008-12-04 04:47:00,5.85583,5.85643,5.85502,5.85502,7000000.0
2008-12-04 04:48:00,5.85582,5.85634,5.85474,5.85496,14000000.0
2008-12-04 04:49:00,5.8569,5.8569,5.85574,5.85676,12000000.0
2008-12-04 04:50:00,5.85686,5.857,5.85567,5.85612,9000000.0
2008-12-04 04:51:00,5.85682,5.85684,5.85472,5.85525,16000000.0
2008-12-04 04:52:00,5.85563,5.85588,5.85488,5.8553,14000000.0
2008-12-04 04:53:00,5.8552,5.85622,5.85485,5.85577,12000000.0
2008-12-04 04:54:00,5.85568,5.85568,5.85334,5.85351,9000000.0
2008-12-04 04:55:00,5.8541,5.8541,5.85233,5.85361,19000000.0
2008-12-04 04:56:00,5.85394,5.85401,5.85283,5.85401,17000000.0
2008-12-04 04:57:00,5.85333,5.8539,5.85208,5.85256,15000000.0
2008-12-04 04:58:00,5.85221,5.85327,5.85221,5.85327,7000000.0
2008-12-04 04:59:00,5.85238,5.85309,5.85152,5.8521,10000000.0
2008-12-04 05:00:00,5.85121,5.85218,5.85036,5.85203,19000000.0
2008-12-04 05:01:00,5.85072,5.8515,5.85025,5.8507,8000000.0
2008-12-04 05:02:00,5.85065,5.85153,5.8501,5.85153,8000000.0
2008-12-04 05:03:00,5.85138,5.85158,5.85042,5.85078,13000000.0
2008-12-04 05:04:00,5.85169,5.85479,5.85136,5.85279,16000000.0
2008-12-04 05:05:00,5.85451,5.85451,5.85291,5.85313,17000000.0
2008-12-04 05:06:00,5.85295,5.85295,5.85275,5.85288,15000000.0
2008-12-04 05:07:00,5.85256,5.85305,5.852,5.85208,9000000.0
2008-12-04 05:08:00,5.85335,5.85335,5.85226,5.85297,14000000.0
2008-12-04 05:09:00,5.85282,5.85336,5.85224,5.85224,15000000.0
2008-12-04 05:10:00,5.85357,5.85438,5.8529,5.85393,13000000.0
2008-12-04 05:11:00,5.85457,5.85462,5.85373,5.85446,13000000.0
2008-12-04 05:12:00,5.85464,5.85473,5.85398,5.85473,15000000.0
2008-12-04 05:13:00,5.85418,5.85429,5.85295,5.85429,14000000.0
2008-12-04 05:14:00,5.85357,5.8541,5.8532,5.85385,13000000.0
2008-12-04 05:15:00,5.85414,5.85446,5.85295,5.85347,15000000.0
2008-12-04 05:16:00,5.8537,5.8537,5.85202,5.85331,12000000.0
2008-12-04 05:17:00,5.85326,5.8555,5.85326,5.85542,13000000.0
2008-12-04 05:18:00,5.85616,5.85639,5.85551,5.85567,14000000.0
2008-12-04 05:19:00,5.85455,5.85475,5.85455,5.85475,9000000.0
2008-12-04 05:20:00,5.85609,5.85626,5.8547,5.85539,12000000.0
2008-12-04 05:21:00,5.85574,5.85616,5.85492,5.85616,9000000.0
2008-12-04 05:22:00,5.85449,5.85519,5.85383,5.85422,13000000.0
2008-12-04 05:23:00,5.85557,5.85561,5.85387,5.85493,9000000.0
2008-12-04 05:24:00,5.85481,5.85509,5.85365,5.85455,13000000.0
2008-12-04 05:25:00,5.8541,5.8541,5.85266,5.85266,10000000.0
2008-12-04 05:26:00,5.85411,5.85411,5.85183,5.85314,11000000.0
2008-12-04 05:27:00,5.85318,5.85318,5.85189,5.85253,20000000.0
2008-12-04 05:28:00,5.85341,5.85427,5.85294,5.85423,11000000.0
2008-12-04 05:29:00,5.85447,5.85502,5.85447,5.85501,8000000.0
2008-12-04 05:30:00,5.85556,5.85556,5.85398,5.85467,13000000.0
2008-12-04 05:31:00,5.85487,5.85487,5.85377,5.85437,12000000.0
2008-12-04 05:32:00,5.85512,5.85512,5.85348,5.85405,14000000.0
2008-12-04 05:33:00,5.8546,5.85466,5.8538,5.85406,10000000.0
2008-12-04 05:34:00,5.85502,5.85801,5.85502,5.85768,14000000.0
2008-12-04 05:35:00,5.8568,5.85691,5.85495,5.85606,16000000.0
2008-12-04 05:36:00,5.85563,5.85563,5.8544,5.85505,11000000.0
2008-12-04 05:37:00,5.85555,5.85565,5.85481,5.85565,14000000.0
2008-12-04 05:38:00,5.85549,5.85605,5.85443,5.85586,12000000.0
2008-12-04 05:39:00,5.85511,5.85519,5.85338,5.85353,16000000.0
2008-12-04 05:40:00,5.853,5.8533,5.85237,5.8531,15000000.0
2008-12-04 05:41:00,5.85313,5.85348,5.85243,5.85243,11000000.0
2008-12-04 05:42:00,5.85386,5.85432,5.85296,5.85407,20000000.0
2008-12-04 05:43:00,5.85348,5.85446,5.85348,5.85407,13000000.0
2008-12-04 05:44:00,5.85358,5.85487,5.85358,5.85487,10000000.0
2008-12-04 05:45:00,5.85539,5.85571,5.85447,5.85494,9000000.0
2008-12-04 05:46:00,5.85496,5.85515,5.85395,5.85484,24000000.0
2008-12-04 05:47:00,5.85451,5.85496,5.85305,5.85496,16000000.0
2008-12-04 05:48:00,5.85493,5.85516,5.85355,5.85403,8000000.0
2008-12-04 05:49:00,5.85429,5.85452,5.85368,5.85425,7000000.0
2008-12-04 05:50:00,5.85439,5.85509,5.85357,5.85428,11000000.0
2008-12-04 05:51:00,5.85376,5.8545,5.85337,5.85393,18000000.0
2008-12-04 05:52:00,5.85373,5.85404,5.85319,5.85326,9000000.0
2008-12-04 05:53:00,5.85434,5.85439,5.85342,5.85439,15000000.0
2008-12-04 05:54:00,5.85391,5.8544,5.85338,5.85434,14000000.0
2008-12-04 05:55:00,5.85387,5.85593,5.85363,5.85444,15000000.0
2008-12-04 05:56:00,5.85514,5.85543,5.85331,5.85466,23000000.0
2008-12-04 05:57:00,5.8537,5.85453,5.85318,5.85318,17000000.0
2008-12-04 05:58:00,5.85382,5.85419,5.85318,5.85419,11000000.0
2008-12-04 05:59:00,5.85424,5.85424,5.85277,5.85366,13000000.0
2008-12-04 06:00:00,5.85339,5.85482,5.85304,5.85482,18000000.0
2008-12-04 06:01:00,5.85365,5.85436,5.85348,5.8542,9000000.0
2008-12-04 06:02:00,5.85396,5.85447,5.85352,5.85355,16000000.0
2008-12-04 06:03:00,5.85482,5.85562,5.85433,5.85456,12000000.0
2008-12-04 06:04:00,5.85546,5.85613,5.85451,5.85603,17000000.0
2008-12-04 06:05:00,5.85487,5.85557,5.85477,5.85513,11000000.0
2008-12-04 06:06:00,5.85496,5.85623,5.85496,5.85579,14000000.0
2008-12-04 06:07:00,5.85499,5.85574,5.85413,5.85413,13000000.0
2008-12-04 06:08:00,5.85574,5.85574,5.85451,5.85528,13000000.0
2008-12-04 06:09:00,5.85459,5.85459,5.853,5.853,11000000.0
2008-12-04 06:10:00,5.85403,5.85412,5.8529,5.85395,8000000.0
2008-12-04 06:11:00,5.85427,5.85472,5.85332,5.85472,17000000.0
2008-12-04 06:12:00,5.85438,5.85457,5.85295,5.85361,13000000.0
2008-12-04 06:13:00,5.85335,5.85403,5.85282,5.85377,13000000.0
2008-12-04 06:14:00,5.85408,5.85436,5.85312,5.85423,11000000.0
2008-12-04 06:15:00,5.85422,5.85459,5.85343,5.85459,16000000.0
2008-12-04 06:16:00,5.85433,5.85538,5.85405,5.85405,13000000.0
2008-12-04 06:17:00,5.85461,5.85526,5.85455,5.85516,18000000.0
2008-12-04 06:18:00,5.85515,5.85529,5.85437,5.8552,11000000.0
2008-12-04 06:19:00,5.85575,5.8561,5.85574,5.8561,7000000.0
2008-12-04 06:20:00,5.85638,5.85645,5.85625,5.85645,17000000.0
2008-12-04 06:21:00,5.85569,5.85569,5.85438,5.85514,13000000.0
2008-12-04 06:22:00,5.85543,5.85562,5.85481,5.85525,19000000.0
2008-12-04 06:23:00,5.85488,5.85488,5.85369,5.85463,19000000.0
2008-12-04 06:24:00,5.85431,5.85487,5.85335,5.85443,20000000.0
2008-12-04 06:25:00,5.85356,5.85439,5.85332,5.85422,8000000.0
2008-12-04 06:26:00,5.85389,5.85519,5.85349,5.8536,19000000.0
2008-12-04 06:27:00,5.85476,5.85478,5.85381,5.85412,12000000.0
2008-12-04 06:28:00,5.85421,5.85449,5.85377,5.85392,10000000.0
2008-12-04 06:29:00,5.85492,5.85523,5.85379,5.85432,10000000.0
2008-12-04 06:30:00,5.85515,5.85522,5.85347,5.8552,12000000.0
2008-12-04 06:31:00,5.85442,5.85489,5.85306,5.85306,15000000.0
2008-12-04 06:32:00,5.85367,5.85604,5.85365,5.85601,11000000.0
2008-12-04 06:33:00,5.85633,5.85652,5.85496,5.85582,13000000.0
2008-12-04 06:34:00,5.85543,5.85616,5.85543,5.856,7000000.0
2008-12-04 06:35:00,5.85615,5.85628,5.85463,5.85605,11000000.0
2008-12-04 06:36:00,5.85616,5.85616,5.85447,5.85485,7000000.0
2008-12-04 06:37:00,5.8547,5.85526,5.85404,5.85516,9000000.0
2008-12-04 06:38:00,5.85581,5.8561,5.85512,5.85606,11000000.0
2008-12-04 06:39:00,5.85681,5.85681,5.85565,5.85619,14000000.0
2008-12-04 06:40:00,5.85633,5.85709,5.85543,5.85597,12000000.0
2008-12-04 06:41:00,5.85673,5.85823,5.85587,5.85818,17000000.0
2008-12-04 06:42:00,5.85799,5.85889,5.85689,5.85889,13000000.0
2008-12-04 06:43:00,5.85955,5.85983,5.8584,5.85969,11000000.0
2008-12-04 06:44:00,5.85917,5.86132,5.8583,5.86132,15000000.0
2008-12-04 06:45:00,5.86093,5.86462,5.86057,5.86462,10000000.0
2008-12-04 06:46:00,5.86644,5.87045,5.865,5.87045,14000000.0
2008-12-04 06:47:00,5.87143,5.87143,5.8699,5.87036,10000000.0
2008-12-04 06:48:00,5.8705,5.87126,5.86886,5.87126,13000000.0
2008-12-04 06:49:00,5.87127,5.8723,5.8704,5.8704,15000000.0
2008-12-04 06:50:00,5.8715,5.87311,5.87106,5.87264,16000000.0
2008-12-04 06:51:00,5.87217,5.87231,5.87085,5.87148,14000000.0
2008-12-04 06:52:00,5.8723,5.8723,5.86999,5.87143,10000000.0
2008-12-04 06:53:00,5.87134,5.87218,5.87027,5.87151,12000000.0
2008-12-04 06:54:00,5.87184,5.87187,5.87064,5.87119,14000000.0
2008-12-04 06:55:00,5.87226,5.87454,5.87099,5.87328,18000000.0
2008-12-04 06:56:00,5.87291,5.87383,5.87211,5.87226,19000000.0
2008-12-04 06:57:00,5.8733,5.8733,5.87151,5.87204,8000000.0
2008-12-04 06:58:00,5.87331,5.87341,5.87156,5.87223,10000000.0
2008-12-04 06:59:00,5.87151,5.87285,5.87133,5.87175,17000000.0
2008-12-04 07:00:00,5.87147,5.87245,5.87109,5.87174,11000000.0
2008-12-04 07:01:00,5.87307,5.87484,5.87232,5.87484,11000000.0
2008-12-04 07:02:00,5.87349,5.87517,5.87275,5.87391,13000000.0
2008-12-04 07:03:00,5.87277,5.87425,5.87239,5.87289,12000000.0
2008-12-04 07:04:00,5.87172,5.87306,5.87165,5.87259,18000000.0
2008-12-04 07:05:00,5.87241,5.87301,5.87134,5.87198,12000000.0
2008-12-04 07:06:00,5.87317,5.87573,5.87249,5.87552,15000000.0
2008-12-04 07:07:00,5.87569,5.87703,5.87445,5.87703,11000000.0
2008-12-04 07:08:00,5.87734,5.87795,5.87593,5.8773,9000000.0
2008-12-04 07:09:00,5.87786,5.87786,5.87635,5.87651,15000000.0
2008-12-04 07:10:00,5.87735,5.87849,5.87674,5.87828,19000000.0
2008-12-04 07:11:00,5.87802,5.87848,5.87716,5.87754,9000000.0
2008-12-04 07:12:00,5.87845,5.87875,5.87739,5.8778,12000000.0
2008-12-04 07:13:00,5.87783,5.87837,5.87705,5.8772,19000000.0
2008-12-04 07:14:00,5.87639,5.8769,5.87532,5.87589,8000000.0
2008-12-04 07:15:00,5.87516,5.87636,5.87435,5.87594,16000000.0
2008-12-04 07:16:00,5.87512,5.87512,5.87314,5.87393,18000000.0
2008-12-04 07:17:00,5.8738,5.87428,5.87337,5.87341,22000000.0
2008-12-04 07:18:00,5.8736,5.87473,5.87313,5.87406,16000000.0
2008-12-04 07:19:00,5.87276,5.87362,5.87151,5.87151,17000000.0
2008-12-04 07:20:00,5.87217,5.873,5.87131,5.873,14000000.0
2008-12-04 07:21:00,5.87267,5.87334,5.87165,5.87257,16000000.0
2008-12-04 07:22:00,5.87267,5.87531,5.87218,5.87497,14000000.0
2008-12-04 07:23:00,5.87492,5.87492,5.8728,5.8737,17000000.0
2008-12-04 07:24:00,5.87225,5.87312,5.87221,5.87293,9000000.0
2008-12-04 07:25:00,5.8737,5.87409,5.87277,5.87386,13000000.0
2008-12-04 07:26:00,5.87324,5.87388,5.87281,5.87363,13000000.0
2008-12-04 07:27:00,5.87301,5.87329,5.87176,5.87329,7000000.0
2008-12-04 07:28:00,5.87292,5.87357,5.87166,5.87166,18000000.0
2008-12-04 07:29:00,5.87195,5.87195,5.87085,5.87157,8000000.0
2008-12-04 07:30:00,5.87193,5.87216,5.87097,5.8721,16000000.0
2008-12-04 07:31:00,5.87286,5.87522,5.872,5.87478,15000000.0
2008-12-04 07:32:00,5.87407,5.87472,5.87356,5.87416,13000000.0
2008-12-04 07:33:00,5.87536,5.87775,5.87506,5.87724,8000000.0
2008-12-04 07:34:00,5.87665,5.87695,5.87535,5.87535,11000000.0
2008-12-04 07:35:00,5.87433,5.87542,5.87366,5.8742,16000000.0
2008-12-04 07:36:00,5.87481,5.87517,5.87398,5.87517,11000000.0
2008-12-04 07:37:00,5.87433,5.87438,5.87027,5.87101,17000000.0
2008-12-04 07:38:00,5.87076,5.87113,5.87041,5.87054,9000000.0
2008-12-04 07:39:00,5.87115,5.87216,5.87077,5.8715,12000000.0
2008-12-04 07:40:00,5.87177,5.87259,5.87113,5.87143,14000000.0
2008-12-04 07:41:00,5.87298,5.87393,5.8717,5.8717,14000000.0
2008-12-04 07:42:00,5.8718,5.87255,5.87148,5.87159,8000000.0
2008-12-04 07:43:00,5.87185,5.87364,5.87119,5.87246,15000000.0
2008-12-04 07:44:00,5.87274,5.87293,5.87198,5.8728,13000000.0
2008-12-04 07:45:00,5.87238,5.87249,5.86949,5.86949,19000000.0
2008-12-04 07:46:00,5.87048,5.87139,5.86977,5.87108,11000000.0
2008-12-04 07:47:00,5.8713,5.87246,5.87121,5.87168,16000000.0
2008-12-04 07:48:00,5.87182,5.87182,5.87092,5.87103,9000000.0
2008-12-04 07:49:00,5.87162,5.87173,5.87075,5.871,11000000.0
2008-12-04 07:50:00,5.8705,5.87144,5.8701,5.87144,11000000.0
2008-12-04 07:51:00,5.8708,5.87157,5.87002,5.87029,13000000.0
2008-12-04 07:52:00,5.87032,5.87032,5.86915,5.86959,14000000.0
2008-12-04 07:53:00,5.86901,5.8698,5.86887,5.86974,10000000.0
2008-12-04 07:54:00,5.86935,5.87044,5.869,5.86998,17000000.0
2008-12-04 07:55:00,5.86935,5.86951,5.86832,5.86884,10000000.0
2008-12-04 07:56:00,5.86972,5.87114,5.86972,5.87054,11000000.0
2008-12-04 07:57:00,5.87012,5.87048,5.86933,5.86964,11000000.0
2008-12-04 07:58:00,5.86959,5.86987,5.86686,5.86781,24000000.0
2008-12-04 07:59:00,5.86759,5.86836,5.86646,5.86807,11000000.0
2008-12-04 08:00:00,5.8676,5.86862,5.86675,5.86862,14000000.0
2008-12-04 08:01:00,5.86675,5.86843,5.86589,5.86672,15000000.0
2008-12-04 08:02:00,5.86624,5.8667,5.86512,5.86546,16000000.0
2008-12-04 08:03:00,5.86627,5.86627,5.86365,5.86528,10000000.0
2008-12-04 08:04:00,5.86502,5.86502,5.86344,5.86364,13000000.0
2008-12-04 08:05:00,5.86377,5.86535,5.86342,5.86535,18000000.0
2008-12-04 08:06:00,5.86521,5.86521,5.86364,5.86458,14000000.0
2008-12-04 08:07:00,5.8633,5.86506,5.8633,5.8643,11000000.0
2008-12-04 08:08:00,5.86226,5.86468,5.86226,5.86358,19000000.0
2008-12-04 08:09:00,5.86567,5.86567,5.8639,5.86493,9000000.0
2008-12-04 08:10:00,5.8646,5.86622,5.86452,5.86622,8000000.0
2008-12-04 08:11:00,5.86586,5.86632,5.86442,5.86547,16000000.0
2008-12-04 08:12:00,5.8655,5.86609,5.86434,5.86526,16000000.0
2008-12-04 08:13:00,5.86575,5.86787,5.86553,5.86749,15000000.0
2008-12-04 08:14:00,5.86765,5.86821,5.86617,5.86761,15000000.0
2008-12-04 08:15:00,5.8683,5.86833,5.86699,5.8676,14000000.0
2008-12-04 08:16:00,5.86746,5.86949,5.86633,5.86949,14000000.0
2008-12-04 08:17:00,5.86969,5.87147,5.86886,5.87098,15000000.0
2008-12-04 08:18:00,5.87044,5.87099,5.86952,5.86987,11000000.0
2008-12-04 08:19:00,5.86897,5.86945,5.86779,5.86911,16000000.0
2008-12-04 08:20:00,5.86941,5.86941,5.86756,5.86809,17000000.0
2008-12-04 08:21:00,5.86902,5.87016,5.86803,5.87009,15000000.0
2008-12-04 08:22:00,5.86936,5.8713,5.869,5.87127,8000000.0
2008-12-04 08:23:00,5.8722,5.87396,5.87113,5.8736,15000000.0
2008-12-04 08:24:00,5.8746,5.8746,5.8729,5.8729,8000000.0
2008-12-04 08:25:00,5.87307,5.87393,5.87209,5.87279,17000000.0
2008-12-04 08:26:00,5.87267,5.87267,5.87114,5.87214,14000000.0
2008-12-04 08:27:00,5.8731,5.8731,5.87171,5.87247,9000000.0
2008-12-04 08:28:00,5.87351,5.87415,5.87304,5.87341,11000000.0
2008-12-04 08:29:00,5.87359,5.87426,5.87233,5.87282,15000000.0
2008-12-04 08:30:00,5.87263,5.87263,5.87028,5.87028,10000000.0
2008-12-04 08:31:00,5.87024,5.87124,5.86847,5.87034,17000000.0
2008-12-04 08:32:00,5.8702,5.87082,5.86897,5.86982,20000000.0
2008-12-04 08:33:00,5.87141,5.87198,5.87083,5.87198,7000000.0
2008-12-04 08:34:00,5.87204,5.87204,5.87034,5.87088,8000000.0
2008-12-04 08:35:00,5.87072,5.87125,5.86974,5.87114,19000000.0
2008-12-04 08:36:00,5.86947,5.87106,5.86905,5.86905,14000000.0
2008-12-04 08:37:00,5.86965,5.86965,5.86621,5.86872,12000000.0
2008-12-04 08:38:00,5.86784,5.86996,5.86667,5.86991,13000000.0
2008-12-04 08:39:00,5.87147,5.87231,5.86967,5.87027,14000000.0
2008-12-04 08:40:00,5.87057,5.87192,5.86924,5.87192,12000000.0
2008-12-04 08:41:00,5.87197,5.87199,5.8708,5.87179,11000000.0
2008-12-04 08:42:00,5.8722,5.87456,5.87211,5.87389,18000000.0
2008-12-04 08:43:00,5.87297,5.87347,5.87208,5.87314,8000000.0
2008-12-04 08:44:00,5.87292,5.87385,5.87228,5.87356,12000000.0
2008-12-04 08:45:00,5.87316,5.87429,5.87191,5.87234,20000000.0
2008-12-04 08:46:00,5.87284,5.87312,5.87179,5.87268,10000000.0
2008-12-04 08:47:00,5.87332,5.87358,5.8709,5.87197,13000000.0
2008-12-04 08:48:00,5.87117,5.87236,5.87102,5.87198,16000000.0
2008-12-04 08:49:00,5.87203,5.87209,5.87083,5.87083,9000000.0
2008-12-04 08:50:00,5.8702,5.872,5.86996,5.87042,17000000.0
2008-12-04 08:51:00,5.86921,5.86943,5.86804,5.86902,8000000.0
2008-12-04 08:52:00,5.8698,5.87124,5.86883,5.87124,20000000.0
2008-12-04 08:53:00,5.87092,5.87293,5.87092,5.87212,16000000.0
2008-12-04 08:54:00,5.87371,5.87576,5.87293,5.87344,15000000.0
2008-12-04 08:55:00,5.8734,5.87469,5.87273,5.87331,12000000.0
2008-12-04 08:56:00,5.87477,5.87484,5.87388,5.87432,14000000.0
2008-12-04 08:57:00,5.87381,5.87472,5.87217,5.87314,14000000.0
2008-12-04 08:58:00,5.87242,5.87242,5.87002,5.87144,15000000.0
2008-12-04 08:59:00,5.87192,5.8731,5.87176,5.87244,15000000.0
2008-12-04 09:00:00,5.87152,5.87238,5.87034,5.87218,14000000.0
2008-12-04 09:01:00,5.87208,5.87208,5.8701,5.87015,14000000.0
2008-12-04 09:02:00,5.86887,5.87034,5.8677,5.86797,17000000.0
2008-12-04 09:03:00,5.86896,5.8691,5.86726,5.8687,16000000.0
2008-12-04 09:04:00,5.87002,5.8711,5.8689,5.8711,10000000.0
2008-12-04 09:05:00,5.87233,5.87306,5.87142,5.8717,14000000.0
2008-12-04 09:06:00,5.87178,5.87178,5.87021,5.8709,14000000.0
2008-12-04 09:07:00,5.86976,5.87105,5.86976,5.87105,9000000.0
2008-12-04 09:08:00,5.87122,5.87122,5.86951,5.87009,17000000.0
2008-12-04 09:09:00,5.86968,5.8705,5.8694,5.86997,9000000.0
2008-12-04 09:10:00,5.87031,5.87206,5.87001,5.87177,12000000.0
2008-12-04 09:11:00,5.87158,5.87227,5.86763,5.86763,15000000.0
2008-12-04 09:12:00,5.86804,5.87012,5.86752,5.86752,14000000.0
2008-12-04 09:13:00,5.86932,5.87406,5.86883,5.87406,12000000.0
2008-12-04 09:14:00,5.87426,5.87907,5.8725,5.87907,13000000.0
2008-12-04 09:15:00,5.88063,5.88103,5.87914,5.87914,13000000.0
2008-12-04 09:16:00,5.88064,5.88269,5.87984,5.88269,10000000.0
2008-12-04 09:17:00,5.8818,5.88263,5.8804,5.88236,14000000.0
2008-12-04 09:18:00,5.88085,5.88196,5.879,5.87983,16000000.0
2008-12-04 09:19:00,5.87832,5.88009,5.87761,5.87848,14000000.0
2008-12-04 09:20:00,5.87916,5.87948,5.87728,5.87742,11000000.0
2008-12-04 09:21:00,5.87795,5.87921,5.87675,5.87921,11000000.0
2008-12-04 09:22:00,5.87889,5.87945,5.87793,5.87793,18000000.0
2008-12-04 09:23:00,5.87807,5.87875,5.876,5.876,18000000.0
2008-12-04 09:24:00,5.87739,5.87786,5.87604,5.87786,18000000.0
2008-12-04 09:25:00,5.87848,5.87874,5.87713,5.87738,13000000.0
2008-12-04 09:26:00,5.87756,5.87879,5.87631,5.87631,13000000.0
2008-12-04 09:27:00,5.87756,5.87794,5.87578,5.87659,11000000.0
2008-12-04 09:28:00,5.87606,5.87665,5.87439,5.87523,12000000.0
2008-12-04 09:29:00,5.8743,5.87617,5.87362,5.87532,16000000.0
2008-12-04 09:30:00,5.87582,5.87608,5.87454,5.87471,11000000.0
2008-12-04 09:31:00,5.87532,5.87678,5.87401,5.87593,13000000.0
2008-12-04 09:32:00,5.87568,5.87574,5.87274,5.87474,14000000.0
2008-12-04 09:33:00,5.87486,5.87508,5.87286,5.87333,16000000.0
2008-12-04 09:34:00,5.87331,5.87456,5.87272,5.87449,13000000.0
2008-12-04 09:35:00,5.87385,5.87504,5.87342,5.87387,9000000.0
2008-12-04 09:36:00,5.87479,5.87506,5.87368,5.87484,7000000.0
2008-12-04 09:37:00,5.87321,5.87454,5.87321,5.87444,14000000.0
2008-12-04 09:38:00,5.8734,5.87484,5.87296,5.87406,18000000.0
2008-12-04 09:39:00,5.87357,5.87637,5.8732,5.87578,15000000.0
2008-12-04 09:40:00,5.877,5.8771,5.87583,5.87693,10000000.0
2008-12-04 09:41:00,5.87761,5.87994,5.87608,5.87941,14000000.0
2008-12-04 09:42:00,5.87891,5.88052,5.87869,5.87869,18000000.0
2008-12-04 09:43:00,5.88008,5.88181,5.87988,5.88181,9000000.0
2008-12-04 09:44:00,5.87938,5.88082,5.87818,5.87818,10000000.0
2008-12-04 09:45:00,5.88055,5.88148,5.87896,5.88148,10000000.0
2008-12-04 09:46:00,5.88286,5.884,5.88049,5.88156,14000000.0
2008-12-04 09:47:00,5.87979,5.88064,5.87924,5.8797,11000000.0
2008-12-04 09:48:00,5.88044,5.88083,5.8794,5.8794,10000000.0
2008-12-04 09:49:00,5.88053,5.88063,5.87872,5.8805,13000000.0
2008-12-04 09:50:00,5.87909,5.88075,5.87859,5.8797,12000000.0
2008-12-04 09:51:00,5.87912,5.87983,5.8786,5.87963,18000000.0
2008-12-04 09:52:00,5.87902,5.87988,5.87815,5.87897,12000000.0
2008-12-04 09:53:00,5.87938,5.88027,5.87825,5.87965,18000000.0
2008-12-04 09:54:00,5.87917,5.88018,5.87792,5.87922,13000000.0
2008-12-04 09:55:00,5.87953,5.88275,5.87953,5.88158,14000000.0
2008-12-04 09:56:00,5.88248,5.88248,5.88078,5.88093,16000000.0
2008-12-04 09:57:00,5.88226,5.88248,5.88025,5.88104,17000000.0
2008-12-04 09:58:00,5.88341,5.88386,5.88157,5.88302,18000000.0
2008-12-04 09:59:00,5.88218,5.8824,5.88081,5.88132,7000000.0
2008-12-04 10:00:00,5.88176,5.88339,5.88064,5.88202,13000000.0
2008-12-04 10:01:00,5.88149,5.88202,5.88046,5.88145,15000000.0
2008-12-04 10:02:00,5.88184,5.88184,5.87875,5.87916,10000000.0
2008-12-04 10:03:00,5.87837,5.87963,5.87705,5.87852,15000000.0
2008-12-04 10:04:00,5.87776,5.87944,5.87727,5.87727,13000000.0
2008-12-04 10:05:00,5.87793,5.87887,5.87712,5.87833,16000000.0
2008-12-04 10:06:00,5.87833,5.87867,5.87697,5.87725,16000000.0
2008-12-04 10:07:00,5.87811,5.87862,5.87645,5.87645,24000000.0
2008-12-04 10:08:00,5.87757,5.87801,5.87635,5.87709,13000000.0
2008-12-04 10:09:00,5.87679,5.87885,5.87584,5.87885,17000000.0
2008-12-04 10:10:00,5.8778,5.87904,5.87745,5.87875,14000000.0
2008-12-04 10:11:00,5.87987,5.8801,5.87876,5.8801,14000000.0
2008-12-04 10:12:00,5.88121,5.88185,5.87909,5.88063,9000000.0
2008-12-04 10:13:00,5.88116,5.8822,5.88102,5.88153,13000000.0
2008-12-04 10:14:00,5.88232,5.88238,5.88042,5.88164,10000000.0
2008-12-04 10:15:00,5.88192,5.88281,5.87953,5.8821,19000000.0
2008-12-04 10:16:00,5.88105,5.88204,5.88054,5.88154,11000000.0
2008-12-04 10:17:00,5.88165,5.88165,5.87895,5.87903,13000000.0
2008-12-04 10:18:00,5.88033,5.88033,5.87822,5.87926,21000000.0
2008-12-04 10:19:00,5.8794,5.8799,5.87876,5.87908,12000000.0
2008-12-04 10:20:00,5.8777,5.88035,5.8777,5.87945,8000000.0
2008-12-04 10:21:00,5.88175,5.88215,5.88005,5.88163,17000000.0
2008-12-04 10:22:00,5.88223,5.88425,5.88131,5.88425,15000000.0
2008-12-04 10:23:00,5.88465,5.88842,5.88465,5.88692,11000000.0
2008-12-04 10:24:00,5.8855,5.88759,5.88549,5.88722,13000000.0
2008-12-04 10:25:00,5.88688,5.8892,5.88674,5.88788,14000000.0
2008-12-04 10:26:00,5.88744,5.88962,5.8872,5.88946,10000000.0
2008-12-04 10:27:00,5.88947,5.89066,5.88805,5.88805,9000000.0
2008-12-04 10:28:00,5.88816,5.88968,5.88729,5.88803,11000000.0
2008-12-04 10:29:00,5.88909,5.88948,5.88768,5.88933,19000000.0
2008-12-04 10:30:00,5.89075,5.8945,5.88901,5.8945,11000000.0
2008-12-04 10:31:00,5.89442,5.89442,5.8901,5.89165,15000000.0
2008-12-04 10:32:00,5.89222,5.89777,5.89172,5.89777,9000000.0
2008-12-04 10:33:00,5.89716,5.90236,5.89514,5.90132,16000000.0
2008-12-04 10:34:00,5.90001,5.90001,5.89506,5.89817,11000000.0
2008-12-04 10:35:00,5.89498,5.89986,5.8938,5.89857,9000000.0
2008-12-04 10:36:00,5.89956,5.903,5.8974,5.903,13000000.0
2008-12-04 10:37:00,5.90262,5.90297,5.89905,5.89965,14000000.0
2008-12-04 10:38:00,5.90046,5.90058,5.89851,5.89938,7000000.0
2008-12-04 10:39:00,5.89946,5.90053,5.89877,5.90053,12000000.0
2008-12-04 10:40:00,5.90128,5.90449,5.89817,5.89926,17000000.0
2008-12-04 10:41:00,5.89732,5.89913,5.89656,5.89812,15000000.0
2008-12-04 10:42:00,5.89863,5.90004,5.89655,5.89974,13000000.0
2008-12-04 10:43:00,5.89971,5.9036,5.89971,5.90161,15000000.0
2008-12-04 10:44:00,5.90159,5.9033,5.90029,5.90029,11000000.0
2008-12-04 10:45:00,5.90092,5.90197,5.89908,5.90197,17000000.0
2008-12-04 10:46:00,5.90196,5.90318,5.90102,5.90235,9000000.0
2008-12-04 10:47:00,5.90126,5.9023,5.90011,5.90027,9000000.0
2008-12-04 10:48:00,5.90035,5.90035,5.89674,5.89864,11000000.0
2008-12-04 10:49:00,5.89851,5.89857,5.89574,5.89758,11000000.0
2008-12-04 10:50:00,5.89768,5.89963,5.89704,5.8991,16000000.0
2008-12-04 10:51:00,5.89836,5.89898,5.8963,5.8987,21000000.0
2008-12-04 10:52:00,5.89723,5.89955,5.89722,5.89955,8000000.0
2008-12-04 10:53:00,5.89939,5.89944,5.8971,5.89934,12000000.0
2008-12-04 10:54:00,5.89938,5.90277,5.89915,5.90152,16000000.0
2008-12-04 10:55:00,5.90272,5.90658,5.90149,5.9062,13000000.0
2008-12-04 10:56:00,5.90665,5.90828,5.90413,5.906,16000000.0
2008-12-04 10:57:00,5.90538,5.90734,5.90425,5.90734,10000000.0
2008-12-04 10:58:00,5.90798,5.90966,5.90668,5.9091,12000000.0
2008-12-04 10:59:00,5.90954,5.90998,5.90846,5.90953,11000000.0
2008-12-04 11:00:00,5.91006,5.91652,5.90906,5.91652,13000000.0
2008-12-04 11:01:00,5.92013,5.92308,5.91639,5.92308,9000000.0
2008-12-04 11:02:00,5.9237,5.9292,5.92293,5.92895,8000000.0
2008-12-04 11:03:00,5.92724,5.92724,5.92447,5.92502,10000000.0
2008-12-04 11:04:00,5.92349,5.92349,5.91768,5.91905,12000000.0
2008-12-04 11:05:00,5.91592,5.91786,5.91147,5.91147,11000000.0
2008-12-04 11:06:00,5.91135,5.91248,5.91049,5.91248,8000000.0
2008-12-04 11:07:00,5.91163,5.91184,5.90735,5.90823,14000000.0
2008-12-04 11:08:00,5.90991,5.91127,5.90899,5.91109,18000000.0
2008-12-04 11:09:00,5.91138,5.91323,5.91023,5.91323,15000000.0
2008-12-04 11:10:00,5.91244,5.91313,5.91095,5.91304,12000000.0
2008-12-04 11:11:00,5.91305,5.91358,5.91249,5.91342,11000000.0
2008-12-04 11:12:00,5.9141,5.91413,5.91245,5.91276,8000000.0
2008-12-04 11:13:00,5.91281,5.91347,5.91099,5.91104,15000000.0
2008-12-04 11:14:00,5.91164,5.91164,5.90853,5.90939,13000000.0
2008-12-04 11:15:00,5.90942,5.91015,5.90864,5.90995,20000000.0
2008-12-04 11:16:00,5.90872,5.91074,5.90732,5.90805,15000000.0
2008-12-04 11:17:00,5.90614,5.90683,5.90229,5.90361,18000000.0
2008-12-04 11:18:00,5.90326,5.90522,5.90217,5.90522,20000000.0
2008-12-04 11:19:00,5.90487,5.90512,5.90234,5.90388,13000000.0
2008-12-04 11:20:00,5.90373,5.9038,5.90012,5.90168,20000000.0
2008-12-04 11:21:00,5.90122,5.90415,5.89998,5.90415,18000000.0
2008-12-04 11:22:00,5.90349,5.90514,5.9013,5.90262,18000000.0
2008-12-04 11:23:00,5.90276,5.9032,5.90168,5.90305,13000000.0
2008-12-04 11:24:00,5.90238,5.90337,5.90147,5.90337,9000000.0
2008-12-04 11:25:00,5.90286,5.90347,5.90158,5.90158,8000000.0
2008-12-04 11:26:00,5.90324,5.90324,5.90147,5.90282,8000000.0
2008-12-04 11:27:00,5.90343,5.90542,5.903,5.90502,7000000.0
2008-12-04 11:28:00,5.90624,5.90738,5.90607,5.90701,14000000.0
2008-12-04 11:29:00,5.90622,5.90893,5.90622,5.90635,16000000.0
2008-12-04 11:30:00,5.90695,5.90804,5.90657,5.90774,7000000.0
2008-12-04 11:31:00,5.90838,5.90989,5.90782,5.90949,15000000.0
2008-12-04 11:32:00,5.90891,5.90891,5.90632,5.90798,10000000.0
2008-12-04 11:33:00,5.90848,5.90883,5.90785,5.90856,8000000.0
2008-12-04 11:34:00,5.90919,5.90986,5.90784,5.90986,11000000.0
2008-12-04 11:35:00,5.90811,5.90928,5.90696,5.90819,15000000.0
2008-12-04 11:36:00,5.90769,5.90807,5.90643,5.90807,14000000.0
2008-12-04 11:37:00,5.90706,5.90759,5.90601,5.90727,11000000.0
2008-12-04 11:38:00,5.90649,5.90834,5.90649,5.9069,12000000.0
2008-12-04 11:39:00,5.90855,5.90855,5.90518,5.90633,13000000.0
2008-12-04 11:40:00,5.90583,5.90683,5.90568,5.90588,8000000.0
2008-12-04 11:41:00,5.90667,5.90891,5.90584,5.90769,13000000.0
2008-12-04 11:42:00,5.91003,5.91174,5.9089,5.91041,18000000.0
2008-12-04 11:43:00,5.91233,5.91545,5.91112,5.9149,13000000.0
2008-12-04 11:44:00,5.91391,5.91433,5.91095,5.91424,14000000.0
2008-12-04 11:45:00,5.9149,5.9149,5.91012,5.91028,12000000.0
2008-12-04 11:46:00,5.90953,5.90953,5.90571,5.90614,14000000.0
2008-12-04 11:47:00,5.90516,5.906,5.90263,5.90328,15000000.0
2008-12-04 11:48:00,5.90372,5.90422,5.9011,5.90316,9000000.0
2008-12-04 11:49:00,5.90327,5.90377,5.89997,5.90136,14000000.0
2008-12-04 11:50:00,5.90154,5.90411,5.90103,5.90411,17000000.0
2008-12-04 11:51:00,5.90419,5.90732,5.90331,5.90589,15000000.0
2008-12-04 11:52:00,5.90556,5.90822,5.90548,5.90791,15000000.0
2008-12-04 11:53:00,5.90757,5.90871,5.90584,5.90682,14000000.0
2008-12-04 11:54:00,5.9054,5.90713,5.90504,5.90644,9000000.0
2008-12-04 11:55:00,5.90463,5.90538,5.90244,5.90266,11000000.0
2008-12-04 11:56:00,5.90157,5.90453,5.90157,5.90378,13000000.0
2008-12-04 11:57:00,5.90492,5.90611,5.90348,5.90485,13000000.0
2008-12-04 11:58:00,5.90622,5.90623,5.90356,5.90356,12000000.0
2008-12-04 11:59:00,5.90468,5.90487,5.90088,5.9019,12000000.0
2008-12-04 12:00:00,5.90276,5.90555,5.90276,5.90512,12000000.0
2008-12-04 12:01:00,5.90514,5.90575,5.90374,5.90575,22000000.0
2008-12-04 12:02:00,5.90553,5.9064,5.90464,5.90629,10000000.0
2008-12-04 12:03:00,5.9046,5.90533,5.90236,5.90351,18000000.0
2008-12-04 12:04:00,5.90238,5.90477,5.90191,5.90387,12000000.0
2008-12-04 12:05:00,5.90325,5.90454,5.90247,5.90449,15000000.0
2008-12-04 12:06:00,5.90423,5.90484,5.90296,5.90312,14000000.0
2008-12-04 12:07:00,5.90382,5.90544,5.90333,5.90411,15000000.0
2008-12-04 12:08:00,5.90481,5.90491,5.90236,5.90402,19000000.0
2008-12-04 12:09:00,5.90421,5.90474,5.90215,5.90474,12000000.0
2008-12-04 12:10:00,5.90526,5.90526,5.9032,5.90391,23000000.0
2008-12-04 12:11:00,5.90307,5.90485,5.90261,5.90354,21000000.0
2008-12-04 12:12:00,5.90341,5.90516,5.90319,5.90515,9000000.0
2008-12-04 12:13:00,5.90345,5.90456,5.90182,5.90335,13000000.0
2008-12-04 12:14:00,5.90282,5.90424,5.9027,5.90393,15000000.0
2008-12-04 12:15:00,5.90316,5.9038,5.90219,5.90324,14000000.0
2008-12-04 12:16:00,5.90298,5.90409,5.90072,5.90337,16000000.0
2008-12-04 12:17:00,5.90625,5.90857,5.90559,5.90668,13000000.0
2008-12-04 12:18:00,5.90614,5.91005,5.90566,5.90854,9000000.0
2008-12-04 12:19:00,5.90886,5.90918,5.90747,5.90906,10000000.0
2008-12-04 12:20:00,5.90866,5.90866,5.90653,5.90653,7000000.0
2008-12-04 12:21:00,5.90679,5.9091,5.90599,5.9091,13000000.0
2008-12-04 12:22:00,5.90939,5.90961,5.90673,5.90961,10000000.0
2008-12-04 12:23:00,5.90923,5.90923,5.90758,5.90758,10000000.0
2008-12-04 12:24:00,5.90802,5.90975,5.90753,5.90975,12000000.0
2008-12-04 12:25:00,5.90863,5.91199,5.90863,5.91012,12000000.0
2008-12-04 12:26:00,5.91147,5.91226,5.90991,5.91226,20000000.0
2008-12-04 12:27:00,5.91165,5.91165,5.90686,5.90925,12000000.0
2008-12-04 12:28:00,5.90801,5.90901,5.90502,5.90576,14000000.0
2008-12-04 12:29:00,5.90525,5.90534,5.90419,5.90522,10000000.0
2008-12-04 12:30:00,5.90473,5.90563,5.90236,5.90294,19000000.0
2008-12-04 12:31:00,5.90339,5.90417,5.9025,5.90391,11000000.0
2008-12-04 12:32:00,5.90347,5.90461,5.90277,5.90368,10000000.0
2008-12-04 12:33:00,5.90503,5.90503,5.90254,5.90376,15000000.0
2008-12-04 12:34:00,5.90253,5.90311,5.90175,5.90311,16000000.0
2008-12-04 12:35:00,5.90364,5.90457,5.90223,5.90457,10000000.0
2008-12-04 12:36:00,5.90362,5.90425,5.90164,5.90164,11000000.0
2008-12-04 12:37:00,5.90307,5.90327,5.90052,5.90213,10000000.0
2008-12-04 12:38:00,5.90208,5.90246,5.901,5.90214,14000000.0
2008-12-04 12:39:00,5.90083,5.90195,5.89846,5.90195,14000000.0
2008-12-04 12:40:00,5.90117,5.90236,5.90104,5.90214,11000000.0
2008-12-04 12:41:00,5.90159,5.90161,5.8996,5.90161,12000000.0
2008-12-04 12:42:00,5.90223,5.90252,5.89964,5.89964,14000000.0
2008-12-04 12:43:00,5.90061,5.90186,5.90008,5.90074,15000000.0
2008-12-04 12:44:00,5.90141,5.90188,5.9,5.9,16000000.0
2008-12-04 12:45:00,5.90145,5.9022,5.90071,5.90196,10000000.0
2008-12-04 12:46:00,5.90265,5.9044,5.90227,5.90423,12000000.0
2008-12-04 12:47:00,5.90533,5.90662,5.90412,5.9063,13000000.0
2008-12-04 12:48:00,5.90611,5.90643,5.90434,5.9056,12000000.0
2008-12-04 12:49:00,5.90645,5.90663,5.90548,5.90574,14000000.0
2008-12-04 12:50:00,5.90663,5.90774,5.90627,5.90695,9000000.0
2008-12-04 12:51:00,5.9047,5.90699,5.90445,5.90553,10000000.0
2008-12-04 12:52:00,5.90559,5.90693,5.90508,5.90654,22000000.0
2008-12-04 12:53:00,5.90561,5.90866,5.90561,5.90784,14000000.0
2008-12-04 12:54:00,5.90726,5.90758,5.90502,5.90612,13000000.0
2008-12-04 12:55:00,5.90593,5.90629,5.90361,5.9046,21000000.0
2008-12-04 12:56:00,5.90422,5.90465,5.90217,5.90336,18000000.0
2008-12-04 12:57:00,5.90271,5.90415,5.90218,5.90415,7000000.0
2008-12-04 12:58:00,5.90537,5.90651,5.9046,5.90651,12000000.0
2008-12-04 12:59:00,5.9071,5.90782,5.90509,5.90755,18000000.0
2008-12-04 13:00:00,5.90697,5.90704,5.90394,5.90509,14000000.0
2008-12-04 13:01:00,5.9063,5.90728,5.9047,5.9047,11000000.0
2008-12-04 13:02:00,5.90552,5.90747,5.90552,5.90671,15000000.0
2008-12-04 13:03:00,5.90852,5.91131,5.9078,5.90951,15000000.0
2008-12-04 13:04:00,5.90911,5.90931,5.90576,5.90713,16000000.0
2008-12-04 13:05:00,5.9049,5.90658,5.90465,5.90566,9000000.0
2008-12-04 13:06:00,5.90489,5.90561,5.90334,5.90378,13000000.0
2008-12-04 13:07:00,5.90526,5.90685,5.90416,5.90647,13000000.0
2008-12-04 13:08:00,5.90535,5.90554,5.90414,5.90554,10000000.0
2008-12-04 13:09:00,5.90544,5.90544,5.90328,5.90459,15000000.0
2008-12-04 13:10:00,5.90453,5.90457,5.90326,5.90437,12000000.0
2008-12-04 13:11:00,5.90443,5.90445,5.90316,5.9034,12000000.0
2008-12-04 13:12:00,5.9024,5.90383,5.90194,5.90363,12000000.0
2008-12-04 13:13:00,5.89951,5.90068,5.89698,5.8971,11000000.0
2008-12-04 13:14:00,5.89549,5.89852,5.89488,5.89852,9000000.0
2008-12-04 13:15:00,5.89834,5.89876,5.89629,5.89786,15000000.0
2008-12-04 13:16:00,5.89878,5.89924,5.89742,5.89916,15000000.0
2008-12-04 13:17:00,5.89891,5.90014,5.89811,5.89949,17000000.0
2008-12-04 13:18:00,5.89983,5.89999,5.89801,5.89864,15000000.0
2008-12-04 13:19:00,5.89857,5.89957,5.89729,5.89729,15000000.0
2008-12-04 13:20:00,5.89836,5.89883,5.89537,5.89648,19000000.0
2008-12-04 13:21:00,5.89672,5.89703,5.89461,5.89558,10000000.0
2008-12-04 13:22:00,5.89501,5.89665,5.89477,5.89665,8000000.0
2008-12-04 13:23:00,5.89703,5.89917,5.8957,5.89833,15000000.0
2008-12-04 13:24:00,5.89881,5.89934,5.89756,5.89892,11000000.0
2008-12-04 13:25:00,5.89919,5.89929,5.89617,5.89674,9000000.0
2008-12-04 13:26:00,5.89551,5.89804,5.89551,5.8971,8000000.0
2008-12-04 13:27:00,5.89675,5.89842,5.8962,5.89781,15000000.0
2008-12-04 13:28:00,5.89791,5.89791,5.89592,5.89777,17000000.0
2008-12-04 13:29:00,5.8977,5.90017,5.8977,5.90017,11000000.0
2008-12-04 13:30:00,5.89977,5.90016,5.89732,5.8985,21000000.0
2008-12-04 13:31:00,5.89805,5.89842,5.89693,5.89758,11000000.0
2008-12-04 13:32:00,5.89656,5.89656,5.89335,5.89335,10000000.0
2008-12-04 13:33:00,5.89399,5.89448,5.89296,5.89417,8000000.0
2008-12-04 13:34:00,5.89283,5.89283,5.88684,5.8901,15000000.0
2008-12-04 13:35:00,5.88946,5.88946,5.88787,5.88909,13000000.0
2008-12-04 13:36:00,5.8879,5.88825,5.88614,5.88785,11000000.0
2008-12-04 13:37:00,5.88641,5.88818,5.88618,5.88656,8000000.0
2008-12-04 13:38:00,5.88823,5.88823,5.88663,5.88696,13000000.0
2008-12-04 13:39:00,5.88848,5.89195,5.88791,5.89195,7000000.0
2008-12-04 13:40:00,5.89051,5.89361,5.89051,5.89361,12000000.0
2008-12-04 13:41:00,5.8925,5.8943,5.89188,5.89389,15000000.0
2008-12-04 13:42:00,5.89393,5.89729,5.89393,5.89673,22000000.0
2008-12-04 13:43:00,5.89733,5.89733,5.89587,5.89592,13000000.0
2008-12-04 13:44:00,5.89557,5.89689,5.89528,5.89662,14000000.0
2008-12-04 13:45:00,5.89667,5.89667,5.89504,5.89638,7000000.0
2008-12-04 13:46:00,5.89683,5.89708,5.89548,5.89552,11000000.0
2008-12-04 13:47:00,5.8963,5.89644,5.89541,5.89638,11000000.0
2008-12-04 13:48:00,5.89588,5.89791,5.89571,5.89711,14000000.0
2008-12-04 13:49:00,5.89694,5.8978,5.89582,5.89775,13000000.0
2008-12-04 13:50:00,5.89679,5.89743,5.89419,5.895,12000000.0
2008-12-04 13:51:00,5.89514,5.89655,5.89505,5.89621,11000000.0
2008-12-04 13:52:00,5.89512,5.89671,5.89512,5.89671,9000000.0
2008-12-04 13:53:00,5.89634,5.89646,5.89468,5.89551,11000000.0
2008-12-04 13:54:00,5.89537,5.89537,5.89331,5.89343,17000000.0
2008-12-04 13:55:00,5.89431,5.89431,5.89128,5.89302,22000000.0
2008-12-04 13:56:00,5.892,5.89226,5.89044,5.89215,13000000.0
2008-12-04 13:57:00,5.89209,5.89226,5.89042,5.89123,19000000.0
2008-12-04 13:58:00,5.89299,5.8934,5.89171,5.89198,11000000.0
2008-12-04 13:59:00,5.89367,5.89553,5.89321,5.89466,7000000.0
2008-12-04 14:00:00,5.8929,5.89338,5.88908,5.88908,9000000.0
2008-12-04 14:01:00,5.88847,5.89212,5.88795,5.89212,7000000.0
2008-12-04 14:02:00,5.89129,5.89154,5.88815,5.89036,13000000.0
2008-12-04 14:03:00,5.88937,5.89131,5.88872,5.88949,17000000.0
2008-12-04 14:04:00,5.88856,5.89033,5.88358,5.88501,13000000.0
2008-12-04 14:05:00,5.88483,5.88499,5.88051,5.88329,8000000.0
2008-12-04 14:06:00,5.88357,5.89036,5.88265,5.89036,10000000.0
2008-12-04 14:07:00,5.88933,5.88989,5.88673,5.88989,10000000.0
2008-12-04 14:08:00,5.89324,5.89324,5.89093,5.89233,14000000.0
2008-12-04 14:09:00,5.89233,5.89298,5.88884,5.8914,16000000.0
2008-12-04 14:10:00,5.89067,5.89351,5.89014,5.89085,12000000.0
2008-12-04 14:11:00,5.88827,5.89133,5.88827,5.89097,14000000.0
2008-12-04 14:12:00,5.89091,5.89202,5.88964,5.89012,13000000.0
2008-12-04 14:13:00,5.88992,5.89025,5.88824,5.88915,11000000.0
2008-12-04 14:14:00,5.88843,5.89055,5.88727,5.88821,14000000.0
2008-12-04 14:15:00,5.88812,5.88812,5.88301,5.88383,11000000.0
2008-12-04 14:16:00,5.88421,5.88421,5.88034,5.88262,11000000.0
2008-12-04 14:17:00,5.88226,5.88323,5.88128,5.88323,14000000.0
2008-12-04 14:18:00,5.8837,5.88676,5.8833,5.88676,11000000.0
2008-12-04 14:19:00,5.88675,5.88864,5.88606,5.88864,8000000.0
2008-12-04 14:20:00,5.88854,5.88854,5.88644,5.88751,10000000.0
2008-12-04 14:21:00,5.88689,5.88953,5.88689,5.88857,14000000.0
2008-12-04 14:22:00,5.88826,5.88826,5.88642,5.88703,17000000.0
2008-12-04 14:23:00,5.88755,5.88755,5.88622,5.88622,8000000.0
2008-12-04 14:24:00,5.88605,5.8884,5.88605,5.8876,16000000.0
2008-12-04 14:25:00,5.88859,5.88971,5.88623,5.88971,11000000.0
2008-12-04 14:26:00,5.8901,5.8901,5.88602,5.88602,14000000.0
2008-12-04 14:27:00,5.88556,5.88799,5.88506,5.88778,8000000.0
2008-12-04 14:28:00,5.88783,5.88824,5.88563,5.88802,11000000.0
2008-12-04 14:29:00,5.8878,5.89053,5.8878,5.89032,11000000.0
2008-12-04 14:30:00,5.88994,5.88994,5.88779,5.88889,14000000.0
2008-12-04 14:31:00,5.89059,5.89339,5.88917,5.89339,15000000.0
2008-12-04 14:32:00,5.89429,5.89432,5.89226,5.89293,9000000.0
2008-12-04 14:33:00,5.89329,5.89528,5.89248,5.89528,12000000.0
2008-12-04 14:34:00,5.89544,5.89603,5.89404,5.89556,12000000.0
2008-12-04 14:35:00,5.8957,5.89601,5.89439,5.89439,18000000.0
2008-12-04 14:36:00,5.8958,5.89698,5.89433,5.8967,12000000.0
2008-12-04 14:37:00,5.89624,5.89643,5.89293,5.89516,12000000.0
2008-12-04 14:38:00,5.89553,5.89725,5.89449,5.89721,24000000.0
2008-12-04 14:39:00,5.89672,5.89911,5.89672,5.89896,12000000.0
2008-12-04 14:40:00,5.89853,5.89891,5.89554,5.89711,15000000.0
2008-12-04 14:41:00,5.896,5.89638,5.89457,5.89487,17000000.0
2008-12-04 14:42:00,5.89582,5.89623,5.89466,5.89623,15000000.0
2008-12-04 14:43:00,5.89546,5.8962,5.89418,5.89545,9000000.0
2008-12-04 14:44:00,5.89555,5.89587,5.89395,5.89455,7000000.0
2008-12-04 14:45:00,5.8941,5.89584,5.8878,5.8904,17000000.0
2008-12-04 14:46:00,5.89016,5.89092,5.88358,5.88708,14000000.0
2008-12-04 14:47:00,5.88796,5.89015,5.88635,5.89015,16000000.0
2008-12-04 14:48:00,5.89066,5.89086,5.88683,5.88865,12000000.0
2008-12-04 14:49:00,5.88845,5.89079,5.88713,5.89079,20000000.0
2008-12-04 14:50:00,5.89204,5.89466,5.89055,5.89466,12000000.0
2008-12-04 14:51:00,5.89625,5.89688,5.89394,5.89535,12000000.0
2008-12-04 14:52:00,5.89491,5.89636,5.89379,5.89627,22000000.0
2008-12-04 14:53:00,5.8963,5.89747,5.89301,5.89506,17000000.0
2008-12-04 14:54:00,5.89443,5.89575,5.89219,5.89219,14000000.0
2008-12-04 14:55:00,5.89203,5.89203,5.88885,5.89053,20000000.0
2008-12-04 14:56:00,5.88859,5.89239,5.88836,5.89201,22000000.0
2008-12-04 14:57:00,5.89335,5.89335,5.8905,5.89221,10000000.0
2008-12-04 14:58:00,5.89283,5.89481,5.89068,5.89213,17000000.0
2008-12-04 14:59:00,5.89166,5.89261,5.89029,5.89034,12000000.0
2008-12-04 15:00:00,5.89038,5.89313,5.89026,5.89213,14000000.0
2008-12-04 15:01:00,5.89209,5.89209,5.889,5.89175,16000000.0
2008-12-04 15:02:00,5.89139,5.89163,5.88818,5.88818,13000000.0
2008-12-04 15:03:00,5.88942,5.89094,5.88844,5.89094,7000000.0
2008-12-04 15:04:00,5.88947,5.89108,5.88766,5.88995,12000000.0
2008-12-04 15:05:00,5.88932,5.88975,5.88778,5.88834,20000000.0
2008-12-04 15:06:00,5.88974,5.89003,5.88766,5.88894,9000000.0
2008-12-04 15:07:00,5.89119,5.89119,5.88881,5.88932,9000000.0
2008-12-04 15:08:00,5.89143,5.89251,5.89026,5.89251,14000000.0
2008-12-04 15:09:00,5.89211,5.89211,5.88885,5.88958,14000000.0
2008-12-04 15:10:00,5.88981,5.89139,5.88789,5.88991,15000000.0
2008-12-04 15:11:00,5.89055,5.89055,5.88912,5.89001,10000000.0
2008-12-04 15:12:00,5.88947,5.89077,5.88908,5.89077,10000000.0
2008-12-04 15:13:00,5.89069,5.89252,5.89016,5.89216,20000000.0
2008-12-04 15:14:00,5.89119,5.89588,5.89119,5.89588,10000000.0
2008-12-04 15:15:00,5.89688,5.89688,5.8948,5.89648,13000000.0
2008-12-04 15:16:00,5.89682,5.89981,5.89609,5.89795,11000000.0
2008-12-04 15:17:00,5.89616,5.8966,5.8934,5.89562,17000000.0
2008-12-04 15:18:00,5.89568,5.89577,5.89249,5.89274,11000000.0
2008-12-04 15:19:00,5.89428,5.89445,5.89228,5.89414,18000000.0
2008-12-04 15:20:00,5.89419,5.89573,5.89378,5.89469,14000000.0
2008-12-04 15:21:00,5.89466,5.89668,5.89343,5.89583,15000000.0
2008-12-04 15:22:00,5.89566,5.89717,5.89505,5.89512,8000000.0
2008-12-04 15:23:00,5.89402,5.89525,5.8931,5.89371,15000000.0
2008-12-04 15:24:00,5.89426,5.89435,5.89171,5.89171,12000000.0
2008-12-04 15:25:00,5.89282,5.89304,5.89028,5.89084,12000000.0
2008-12-04 15:26:00,5.89035,5.89137,5.88887,5.89038,15000000.0
2008-12-04 15:27:00,5.89041,5.89474,5.89041,5.89307,12000000.0
2008-12-04 15:28:00,5.89531,5.89563,5.8938,5.89563,12000000.0
2008-12-04 15:29:00,5.89617,5.8962,5.89448,5.89486,10000000.0
2008-12-04 15:30:00,5.89448,5.89524,5.89198,5.89204,12000000.0
2008-12-04 15:31:00,5.89414,5.89453,5.89176,5.89443,19000000.0
2008-12-04 15:32:00,5.89436,5.89518,5.89388,5.89501,7000000.0
2008-12-04 15:33:00,5.89548,5.89703,5.89442,5.89703,7000000.0
2008-12-04 15:34:00,5.89692,5.89801,5.89465,5.89556,12000000.0
2008-12-04 15:35:00,5.89573,5.89573,5.89248,5.89248,17000000.0
2008-12-04 15:36:00,5.89435,5.89508,5.89208,5.89493,11000000.0
2008-12-04 15:37:00,5.89594,5.89607,5.89405,5.89444,14000000.0
2008-12-04 15:38:00,5.89528,5.89584,5.89306,5.89584,20000000.0
2008-12-04 15:39:00,5.89483,5.897,5.89483,5.89647,8000000.0
2008-12-04 15:40:00,5.89825,5.89825,5.8949,5.89515,11000000.0
2008-12-04 15:41:00,5.89474,5.89474,5.89309,5.89326,10000000.0
2008-12-04 15:42:00,5.89301,5.89468,5.89115,5.89237,13000000.0
2008-12-04 15:43:00,5.89398,5.89718,5.89332,5.89469,14000000.0
2008-12-04 15:44:00,5.89274,5.89419,5.89255,5.89255,8000000.0
2008-12-04 15:45:00,5.89323,5.8965,5.89305,5.8965,10000000.0
2008-12-04 15:46:00,5.89582,5.8962,5.89311,5.89583,12000000.0
2008-12-04 15:47:00,5.89636,5.90109,5.89581,5.90109,18000000.0
2008-12-04 15:48:00,5.90039,5.90327,5.89965,5.90327,9000000.0
2008-12-04 15:49:00,5.90383,5.90383,5.89947,5.90045,14000000.0
2008-12-04 15:50:00,5.89994,5.89994,5.89754,5.8993,18000000.0
2008-12-04 15:51:00,5.89963,5.90473,5.89909,5.90473,8000000.0
2008-12-04 15:52:00,5.9053,5.9053,5.90194,5.90384,11000000.0
2008-12-04 15:53:00,5.90352,5.90577,5.90266,5.90486,15000000.0
2008-12-04 15:54:00,5.90474,5.90474,5.90246,5.90327,9000000.0
2008-12-04 15:55:00,5.90191,5.90261,5.90018,5.90163,9000000.0
2008-12-04 15:56:00,5.90141,5.90185,5.8996,5.90036,11000000.0
2008-12-04 15:57:00,5.90228,5.90228,5.89935,5.8999,15000000.0
2008-12-04 15:58:00,5.89855,5.89855,5.89357,5.89618,13000000.0
2008-12-04 15:59:00,5.89597,5.89955,5.89567,5.89922,15000000.0
2008-12-04 16:00:00,5.90006,5.90023,5.89747,5.89747,11000000.0
2008-12-04 16:01:00,5.89953,5.89982,5.89715,5.8993,14000000.0
2008-12-04 16:02:00,5.89977,5.89984,5.89888,5.89925,11000000.0
2008-12-04 16:03:00,5.89926,5.89926,5.89638,5.89688,8000000.0
2008-12-04 16:04:00,5.89704,5.89729,5.89494,5.89571,8000000.0
2008-12-04 16:05:00,5.89409,5.89549,5.89352,5.89352,8000000.0
2008-12-04 16:06:00,5.89466,5.89486,5.89267,5.89395,16000000.0
2008-12-04 16:07:00,5.89328,5.89487,5.89186,5.89378,18000000.0
2008-12-04 16:08:00,5.89441,5.8957,5.89375,5.89541,14000000.0
2008-12-04 16:09:00,5.8945,5.8949,5.89103,5.89148,12000000.0
2008-12-04 16:10:00,5.8894,5.88959,5.88573,5.88573,10000000.0
2008-12-04 16:11:00,5.88296,5.88681,5.88055,5.88681,13000000.0
2008-12-04 16:12:00,5.88771,5.88894,5.88583,5.88707,16000000.0
2008-12-04 16:13:00,5.88793,5.88881,5.8866,5.88733,7000000.0
2008-12-04 16:14:00,5.88927,5.88927,5.88764,5.88905,16000000.0
2008-12-04 16:15:00,5.88897,5.89115,5.8882,5.89115,15000000.0
2008-12-04 16:16:00,5.89014,5.89167,5.88924,5.89072,17000000.0
2008-12-04 16:17:00,5.89091,5.89107,5.88928,5.88962,10000000.0
2008-12-04 16:18:00,5.88981,5.88987,5.88531,5.88531,10000000.0
2008-12-04 16:19:00,5.88539,5.88539,5.88032,5.88129,12000000.0
2008-12-04 16:20:00,5.88057,5.88148,5.87628,5.87628,11000000.0
2008-12-04 16:21:00,5.87765,5.87765,5.87085,5.87131,8000000.0
2008-12-04 16:22:00,5.87125,5.87368,5.87034,5.87368,16000000.0
2008-12-04 16:23:00,5.8744,5.87478,5.87306,5.87312,11000000.0
2008-12-04 16:24:00,5.87363,5.87742,5.87332,5.87399,14000000.0
2008-12-04 16:25:00,5.87432,5.87761,5.87432,5.87652,13000000.0
2008-12-04 16:26:00,5.87464,5.87586,5.87164,5.87335,16000000.0
2008-12-04 16:27:00,5.87301,5.87301,5.87124,5.87288,20000000.0
2008-12-04 16:28:00,5.87273,5.87382,5.87069,5.87234,12000000.0
2008-12-04 16:29:00,5.87296,5.87427,5.87258,5.87288,13000000.0
2008-12-04 16:30:00,5.87505,5.87946,5.8729,5.873,17000000.0
2008-12-04 16:31:00,5.87265,5.87439,5.87132,5.87182,13000000.0
2008-12-04 16:32:00,5.87166,5.87205,5.86924,5.87051,10000000.0
2008-12-04 16:33:00,5.86945,5.86965,5.86618,5.86881,15000000.0
2008-12-04 16:34:00,5.86756,5.86775,5.86479,5.86518,9000000.0
2008-12-04 16:35:00,5.86356,5.86521,5.86304,5.86412,18000000.0
2008-12-04 16:36:00,5.86292,5.86748,5.86292,5.86748,8000000.0
2008-12-04 16:37:00,5.86845,5.8708,5.86723,5.8708,22000000.0
2008-12-04 16:38:00,5.87028,5.87252,5.87028,5.87035,14000000.0
2008-12-04 16:39:00,5.87081,5.87125,5.86738,5.86919,14000000.0
2008-12-04 16:40:00,5.86786,5.86786,5.86415,5.86523,17000000.0
2008-12-04 16:41:00,5.86463,5.86755,5.86401,5.86685,9000000.0
2008-12-04 16:42:00,5.86758,5.8685,5.86534,5.86733,13000000.0
2008-12-04 16:43:00,5.87002,5.87002,5.86603,5.86688,13000000.0
2008-12-04 16:44:00,5.8684,5.87054,5.86794,5.86994,11000000.0
2008-12-04 16:45:00,5.87033,5.87118,5.86877,5.86972,18000000.0
2008-12-04 16:46:00,5.86948,5.87198,5.86894,5.87021,11000000.0
2008-12-04 16:47:00,5.86904,5.8695,5.86712,5.86879,15000000.0
2008-12-04 16:48:00,5.86949,5.87067,5.86873,5.87067,7000000.0
2008-12-04 16:49:00,5.87072,5.87072,5.86708,5.86855,16000000.0
2008-12-04 16:50:00,5.86794,5.86794,5.86667,5.86712,9000000.0
2008-12-04 16:51:00,5.86664,5.86714,5.86276,5.86488,22000000.0
2008-12-04 16:52:00,5.86459,5.86459,5.86206,5.86386,11000000.0
2008-12-04 16:53:00,5.86267,5.86306,5.86051,5.86216,12000000.0
2008-12-04 16:54:00,5.86155,5.86246,5.8599,5.86202,17000000.0
2008-12-04 16:55:00,5.86298,5.86458,5.86159,5.86372,15000000.0
2008-12-04 16:56:00,5.86476,5.86478,5.86327,5.86329,11000000.0
2008-12-04 16:57:00,5.86283,5.86299,5.85989,5.86079,8000000.0
2008-12-04 16:58:00,5.86076,5.86222,5.85899,5.86107,12000000.0
2008-12-04 16:59:00,5.8617,5.86402,5.86023,5.86401,15000000.0
2008-12-04 17:00:00,5.86438,5.86642,5.86403,5.86474,10000000.0
2008-12-04 17:01:00,5.86455,5.86457,5.86226,5.86226,10000000.0
2008-12-04 17:02:00,5.86126,5.8617,5.8589,5.86078,8000000.0
2008-12-04 17:03:00,5.85943,5.86057,5.85741,5.86057,11000000.0
2008-12-04 17:04:00,5.85962,5.86258,5.85953,5.86152,10000000.0
2008-12-04 17:05:00,5.86085,5.86527,5.86085,5.86246,18000000.0
2008-12-04 17:06:00,5.86338,5.86583,5.86325,5.86583,9000000.0
2008-12-04 17:07:00,5.8663,5.86731,5.86445,5.86586,20000000.0
2008-12-04 17:08:00,5.86569,5.86986,5.86546,5.86986,11000000.0
2008-12-04 17:09:00,5.86869,5.86947,5.86585,5.86947,14000000.0
2008-12-04 17:10:00,5.87024,5.8703,5.86779,5.86979,10000000.0
2008-12-04 17:11:00,5.87038,5.87152,5.86876,5.87143,12000000.0
2008-12-04 17:12:00,5.87174,5.87174,5.86968,5.86983,7000000.0
2008-12-04 17:13:00,5.87097,5.8723,5.86899,5.87087,13000000.0
2008-12-04 17:14:00,5.8701,5.87088,5.86901,5.87073,13000000.0
2008-12-04 17:15:00,5.87149,5.87149,5.86843,5.86949,12000000.0
2008-12-04 17:16:00,5.86957,5.86975,5.86774,5.86815,13000000.0
2008-12-04 17:17:00,5.86881,5.86942,5.86602,5.86731,12000000.0
2008-12-04 17:18:00,5.86565,5.86681,5.86484,5.86626,15000000.0
2008-12-04 17:19:00,5.86507,5.86561,5.86313,5.8645,10000000.0
2008-12-04 17:20:00,5.86663,5.86863,5.86659,5.86863,13000000.0
2008-12-04 17:21:00,5.86686,5.86868,5.86626,5.86771,17000000.0
2008-12-04 17:22:00,5.86685,5.86839,5.86466,5.86667,15000000.0
2008-12-04 17:23:00,5.86616,5.86616,5.86311,5.86311,10000000.0
2008-12-04 17:24:00,5.86349,5.86487,5.86181,5.8646,17000000.0
2008-12-04 17:25:00,5.86462,5.86475,5.86303,5.86429,11000000.0
2008-12-04 17:26:00,5.86344,5.86715,5.86344,5.86686,12000000.0
2008-12-04 17:27:00,5.86478,5.86918,5.86478,5.86886,9000000.0
2008-12-04 17:28:00,5.86939,5.87069,5.86815,5.86949,16000000.0
2008-12-04 17:29:00,5.86832,5.8705,5.8679,5.86942,9000000.0
2008-12-04 17:30:00,5.87083,5.87116,5.86872,5.86872,11000000.0
2008-12-04 17:31:00,5.8696,5.87072,5.8688,5.8701,13000000.0
2008-12-04 17:32:00,5.87048,5.87098,5.86941,5.86941,13000000.0
2008-12-04 17:33:00,5.87057,5.87058,5.86949,5.86949,11000000.0
2008-12-04 17:34:00,5.86917,5.86917,5.86679,5.86679,12000000.0
2008-12-04 17:35:00,5.86449,5.86597,5.86046,5.86354,13000000.0
2008-12-04 17:36:00,5.86378,5.86428,5.86111,5.86261,14000000.0
2008-12-04 17:37:00,5.86188,5.86579,5.8617,5.86496,10000000.0
2008-12-04 17:38:00,5.8638,5.86503,5.86225,5.86275,7000000.0
2008-12-04 17:39:00,5.86068,5.86068,5.85586,5.85708,16000000.0
2008-12-04 17:40:00,5.85398,5.85768,5.85173,5.85389,17000000.0
2008-12-04 17:41:00,5.85237,5.85248,5.84983,5.85204,16000000.0
2008-12-04 17:42:00,5.85239,5.85271,5.84999,5.85194,16000000.0
2008-12-04 17:43:00,5.85183,5.85374,5.85017,5.85374,17000000.0
2008-12-04 17:44:00,5.85377,5.85509,5.85292,5.85412,8000000.0
2008-12-04 17:45:00,5.85611,5.85628,5.85408,5.85487,11000000.0
2008-12-04 17:46:00,5.85373,5.85477,5.8513,5.85173,9000000.0
2008-12-04 17:47:00,5.85166,5.85403,5.85002,5.85316,19000000.0
2008-12-04 17:48:00,5.8531,5.85326,5.84964,5.85138,16000000.0
2008-12-04 17:49:00,5.85141,5.85201,5.8493,5.84975,15000000.0
2008-12-04 17:50:00,5.84919,5.85096,5.84805,5.84858,11000000.0
2008-12-04 17:51:00,5.84812,5.84955,5.84641,5.84746,9000000.0
2008-12-04 17:52:00,5.84671,5.8473,5.8443,5.84547,11000000.0
2008-12-04 17:53:00,5.84402,5.84485,5.84298,5.84392,9000000.0
2008-12-04 17:54:00,5.84319,5.84608,5.84319,5.84608,10000000.0
2008-12-04 17:55:00,5.84591,5.84591,5.84267,5.84437,10000000.0
2008-12-04 17:56:00,5.84302,5.84341,5.84045,5.84173,16000000.0
2008-12-04 17:57:00,5.84188,5.84401,5.84103,5.84371,14000000.0
2008-12-04 17:58:00,5.84242,5.84368,5.83987,5.8414,24000000.0
2008-12-04 17:59:00,5.84253,5.84272,5.84087,5.84229,11000000.0
2008-12-04 18:00:00,5.84249,5.84261,5.84039,5.84205,10000000.0
2008-12-04 18:01:00,5.84324,5.84435,5.84163,5.84435,14000000.0
2008-12-04 18:02:00,5.84314,5.84451,5.8428,5.84327,12000000.0
2008-12-04 18:03:00,5.84318,5.84404,5.84219,5.84365,17000000.0
2008-12-04 18:04:00,5.84392,5.84665,5.84308,5.84652,15000000.0
2008-12-04 18:05:00,5.84632,5.8479,5.84569,5.84718,15000000.0
2008-12-04 18:06:00,5.84701,5.84781,5.84621,5.847,15000000.0
2008-12-04 18:07:00,5.8454,5.84853,5.8454,5.84724,16000000.0
2008-12-04 18:08:00,5.8464,5.8477,5.84554,5.847,16000000.0
2008-12-04 18:09:00,5.8471,5.84772,5.84585,5.84718,12000000.0
2008-12-04 18:10:00,5.84659,5.84964,5.84659,5.84825,17000000.0
2008-12-04 18:11:00,5.84962,5.84962,5.84686,5.84686,16000000.0
2008-12-04 18:12:00,5.84833,5.84976,5.84663,5.84732,13000000.0
2008-12-04 18:13:00,5.84665,5.84773,5.84418,5.84487,17000000.0
2008-12-04 18:14:00,5.84464,5.84504,5.83747,5.83747,13000000.0
2008-12-04 18:15:00,5.83775,5.83775,5.8304,5.83175,13000000.0
2008-12-04 18:16:00,5.82993,5.83166,5.82585,5.82585,15000000.0
2008-12-04 18:17:00,5.8237,5.82808,5.82249,5.82808,16000000.0
2008-12-04 18:18:00,5.82696,5.82752,5.82379,5.82379,18000000.0
2008-12-04 18:19:00,5.82576,5.82827,5.82483,5.82686,12000000.0
2008-12-04 18:20:00,5.82583,5.82583,5.8209,5.82248,16000000.0
2008-12-04 18:21:00,5.82034,5.82167,5.8132,5.8163,19000000.0
2008-12-04 18:22:00,5.81536,5.81641,5.81388,5.81563,20000000.0
2008-12-04 18:23:00,5.81638,5.81638,5.81161,5.8143,16000000.0
2008-12-04 18:24:00,5.81333,5.81385,5.81177,5.81385,14000000.0
2008-12-04 18:25:00,5.81458,5.81832,5.81366,5.81826,18000000.0
2008-12-04 18:26:00,5.81891,5.81927,5.8168,5.81766,9000000.0
2008-12-04 18:27:00,5.8171,5.8171,5.80734,5.80738,16000000.0
2008-12-04 18:28:00,5.80605,5.80683,5.8043,5.80535,11000000.0
2008-12-04 18:29:00,5.80542,5.80776,5.80485,5.80747,15000000.0
2008-12-04 18:30:00,5.80812,5.8088,5.80601,5.8088,14000000.0
2008-12-04 18:31:00,5.80991,5.81063,5.80825,5.81033,19000000.0
2008-12-04 18:32:00,5.81043,5.81097,5.80594,5.80594,13000000.0
2008-12-04 18:33:00,5.80672,5.80721,5.80541,5.8058,13000000.0
2008-12-04 18:34:00,5.80688,5.80883,5.80632,5.8087,9000000.0
2008-12-04 18:35:00,5.80997,5.81346,5.80899,5.81147,14000000.0
2008-12-04 18:36:00,5.81063,5.81189,5.80936,5.81063,12000000.0
2008-12-04 18:37:00,5.80951,5.80951,5.80616,5.8066,13000000.0
2008-12-04 18:38:00,5.80583,5.80583,5.79826,5.79893,17000000.0
2008-12-04 18:39:00,5.79732,5.79844,5.7938,5.7938,18000000.0
2008-12-04 18:40:00,5.79481,5.79785,5.79385,5.7975,14000000.0
2008-12-04 18:41:00,5.79755,5.80231,5.79674,5.80231,18000000.0
2008-12-04 18:42:00,5.80059,5.80279,5.80059,5.80221,14000000.0
2008-12-04 18:43:00,5.80288,5.80433,5.80085,5.80148,14000000.0
2008-12-04 18:44:00,5.8,5.8,5.7977,5.79947,12000000.0
2008-12-04 18:45:00,5.79827,5.80053,5.79752,5.80043,17000000.0
2008-12-04 18:46:00,5.80064,5.80064,5.79643,5.79651,15000000.0
2008-12-04 18:47:00,5.79832,5.79881,5.79457,5.7959,16000000.0
2008-12-04 18:48:00,5.79603,5.79692,5.79492,5.79691,11000000.0
2008-12-04 18:49:00,5.79642,5.79792,5.79606,5.79792,8000000.0
2008-12-04 18:50:00,5.79819,5.80044,5.79708,5.79835,16000000.0
2008-12-04 18:51:00,5.79919,5.80019,5.79853,5.79956,19000000.0
2008-12-04 18:52:00,5.79827,5.80016,5.79793,5.8,10000000.0
2008-12-04 18:53:00,5.79977,5.79977,5.79742,5.79742,10000000.0
2008-12-04 18:54:00,5.79841,5.79945,5.79652,5.79652,11000000.0
2008-12-04 18:55:00,5.79615,5.79643,5.79278,5.79278,8000000.0
2008-12-04 18:56:00,5.79327,5.79473,5.79267,5.79439,16000000.0
2008-12-04 18:57:00,5.79538,5.79597,5.79359,5.79501,8000000.0
2008-12-04 18:58:00,5.79616,5.79647,5.7938,5.79491,13000000.0
2008-12-04 18:59:00,5.79607,5.7972,5.79512,5.79512,17000000.0
2008-12-04 19:00:00,5.79673,5.79753,5.79577,5.79678,13000000.0
2008-12-04 19:01:00,5.79625,5.79695,5.79534,5.79562,12000000.0
2008-12-04 19:02:00,5.79698,5.79721,5.79531,5.79567,16000000.0
2008-12-04 19:03:00,5.79626,5.79778,5.79591,5.79721,17000000.0
2008-12-04 19:04:00,5.79773,5.79923,5.79719,5.79917,12000000.0
2008-12-04 19:05:00,5.79989,5.79989,5.79722,5.79859,17000000.0
2008-12-04 19:06:00,5.79906,5.80059,5.79875,5.80059,7000000.0
2008-12-04 19:07:00,5.80124,5.80248,5.80073,5.80187,20000000.0
2008-12-04 19:08:00,5.80175,5.80182,5.79944,5.80098,21000000.0
2008-12-04 19:09:00,5.80212,5.80277,5.80071,5.80271,16000000.0
2008-12-04 19:10:00,5.80314,5.80487,5.80195,5.80411,14000000.0
2008-12-04 19:11:00,5.80402,5.80413,5.8023,5.80391,12000000.0
2008-12-04 19:12:00,5.80356,5.80475,5.8031,5.8031,18000000.0
2008-12-04 19:13:00,5.80472,5.80646,5.80395,5.80646,14000000.0
2008-12-04 19:14:00,5.8067,5.80762,5.80608,5.8073,18000000.0
2008-12-04 19:15:00,5.8074,5.80778,5.80528,5.80625,9000000.0
2008-12-04 19:16:00,5.80565,5.80571,5.80197,5.80306,12000000.0
2008-12-04 19:17:00,5.80106,5.80106,5.79715,5.79922,14000000.0
2008-12-04 19:18:00,5.79819,5.80094,5.79819,5.79986,16000000.0
2008-12-04 19:19:00,5.79913,5.80101,5.79755,5.80101,7000000.0
2008-12-04 19:20:00,5.80106,5.80281,5.80077,5.80281,8000000.0
2008-12-04 19:21:00,5.80271,5.80271,5.79991,5.80083,18000000.0
2008-12-04 19:22:00,5.80242,5.80255,5.80002,5.80127,9000000.0
2008-12-04 19:23:00,5.80172,5.80416,5.80172,5.80372,10000000.0
2008-12-04 19:24:00,5.80434,5.80434,5.80135,5.80145,11000000.0
2008-12-04 19:25:00,5.80208,5.80314,5.79947,5.80088,17000000.0
2008-12-04 19:26:00,5.8004,5.80098,5.79919,5.80063,11000000.0
2008-12-04 19:27:00,5.80177,5.80177,5.80017,5.80041,13000000.0
2008-12-04 19:28:00,5.80064,5.80064,5.79857,5.79941,10000000.0
2008-12-04 19:29:00,5.79881,5.80043,5.79829,5.80043,11000000.0
2008-12-04 19:30:00,5.80095,5.80214,5.79963,5.80153,12000000.0
2008-12-04 19:31:00,5.80336,5.8062,5.8028,5.8062,8000000.0
2008-12-04 19:32:00,5.80632,5.80774,5.80581,5.80747,11000000.0
2008-12-04 19:33:00,5.80731,5.80731,5.80515,5.80703,13000000.0
2008-12-04 19:34:00,5.80767,5.80767,5.80627,5.80727,12000000.0
2008-12-04 19:35:00,5.8058,5.80701,5.80434,5.80701,13000000.0
2008-12-04 19:36:00,5.80821,5.8099,5.80711,5.80915,12000000.0
2008-12-04 19:37:00,5.80876,5.8091,5.80697,5.80813,8000000.0
2008-12-04 19:38:00,5.80953,5.81295,5.80784,5.8126,20000000.0
2008-12-04 19:39:00,5.81274,5.81276,5.81028,5.81071,11000000.0
2008-12-04 19:40:00,5.81045,5.81197,5.81,5.81174,11000000.0
2008-12-04 19:41:00,5.81127,5.81127,5.80921,5.81003,9000000.0
2008-12-04 19:42:00,5.81,5.81216,5.80929,5.81216,10000000.0
2008-12-04 19:43:00,5.8125,5.81304,5.81126,5.81245,14000000.0
2008-12-04 19:44:00,5.81337,5.81337,5.81168,5.8119,15000000.0
2008-12-04 19:45:00,5.81252,5.81252,5.81044,5.81083,12000000.0
2008-12-04 19:46:00,5.81042,5.81174,5.81004,5.81174,11000000.0
2008-12-04 19:47:00,5.81097,5.81153,5.80973,5.81153,10000000.0
2008-12-04 19:48:00,5.81272,5.81689,5.81261,5.81551,9000000.0
2008-12-04 19:49:00,5.81575,5.81669,5.81375,5.81543,16000000.0
2008-12-04 19:50:00,5.81545,5.81645,5.81479,5.81645,10000000.0
2008-12-04 19:51:00,5.81726,5.81726,5.81468,5.81468,11000000.0
2008-12-04 19:52:00,5.81528,5.81657,5.81383,5.81517,19000000.0
2008-12-04 19:53:00,5.81646,5.81928,5.81646,5.81928,19000000.0
2008-12-04 19:54:00,5.81822,5.81822,5.814,5.81401,14000000.0
2008-12-04 19:55:00,5.81308,5.81493,5.81291,5.8135,16000000.0
2008-12-04 19:56:00,5.81251,5.81483,5.81251,5.81352,12000000.0
2008-12-04 19:57:00,5.81388,5.81398,5.81233,5.81353,14000000.0
2008-12-04 19:58:00,5.81435,5.81576,5.8136,5.8152,13000000.0
2008-12-04 19:59:00,5.81523,5.81724,5.81516,5.81674,10000000.0
2008-12-04 20:00:00,5.81798,5.81968,5.81752,5.81825,15000000.0
2008-12-04 20:01:00,5.81813,5.81924,5.81728,5.81849,14000000.0
2008-12-04 20:02:00,5.81877,5.81934,5.81808,5.81895,8000000.0
2008-12-04 20:03:00,5.81847,5.81898,5.81732,5.81893,13000000.0
2008-12-04 20:04:00,5.81898,5.81898,5.81613,5.81623,12000000.0
2008-12-04 20:05:00,5.81506,5.81643,5.81476,5.81563,11000000.0
2008-12-04 20:06:00,5.81549,5.81588,5.81429,5.81535,10000000.0
2008-12-04 20:07:00,5.81516,5.81579,5.81373,5.8155,13000000.0
2008-12-04 20:08:00,5.81581,5.81693,5.81497,5.81693,16000000.0
2008-12-04 20:09:00,5.81729,5.81729,5.81613,5.81643,17000000.0
2008-12-04 20:10:00,5.81607,5.81607,5.81508,5.81527,10000000.0
2008-12-04 20:11:00,5.81586,5.81716,5.81531,5.81698,13000000.0
2008-12-04 20:12:00,5.8167,5.81814,5.81596,5.81596,15000000.0
2008-12-04 20:13:00,5.8158,5.81702,5.81438,5.81533,13000000.0
2008-12-04 20:14:00,5.81662,5.81678,5.81437,5.81437,8000000.0
2008-12-04 20:15:00,5.8154,5.8162,5.81476,5.81549,10000000.0
2008-12-04 20:16:00,5.81625,5.81625,5.81397,5.81444,14000000.0
2008-12-04 20:17:00,5.81408,5.81416,5.81269,5.81305,13000000.0
2008-12-04 20:18:00,5.81405,5.81418,5.81213,5.81304,7000000.0
2008-12-04 20:19:00,5.81399,5.81466,5.81276,5.81314,11000000.0
2008-12-04 20:20:00,5.81349,5.81604,5.81342,5.81604,19000000.0
2008-12-04 20:21:00,5.81705,5.81755,5.81588,5.81668,11000000.0
2008-12-04 20:22:00,5.81697,5.81749,5.81626,5.81654,11000000.0
2008-12-04 20:23:00,5.81536,5.81601,5.81342,5.81412,13000000.0
2008-12-04 20:24:00,5.81389,5.81476,5.81323,5.81323,9000000.0
2008-12-04 20:25:00,5.81318,5.81448,5.81318,5.81359,18000000.0
2008-12-04 20:26:00,5.81472,5.81529,5.8137,5.814,7000000.0
2008-12-04 20:27:00,5.8151,5.8158,5.81465,5.8158,9000000.0
2008-12-04 20:28:00,5.8159,5.81635,5.81492,5.81635,13000000.0
2008-12-04 20:29:00,5.81664,5.81693,5.815,5.81668,14000000.0
2008-12-04 20:30:00,5.81548,5.81816,5.81548,5.81698,16000000.0
2008-12-04 20:31:00,5.81797,5.81797,5.81563,5.81647,22000000.0
2008-12-04 20:32:00,5.81547,5.81772,5.81547,5.81646,12000000.0
2008-12-04 20:33:00,5.81706,5.81794,5.81573,5.81573,13000000.0
2008-12-04 20:34:00,5.81544,5.81747,5.81497,5.81747,15000000.0
2008-12-04 20:35:00,5.81718,5.81821,5.81486,5.81562,16000000.0
2008-12-04 20:36:00,5.81643,5.8167,5.81489,5.81619,15000000.0
2008-12-04 20:37:00,5.81439,5.81657,5.81439,5.81654,14000000.0
2008-12-04 20:38:00,5.81538,5.81583,5.81453,5.81528,13000000.0
2008-12-04 20:39:00,5.81438,5.81438,5.81184,5.81284,18000000.0
2008-12-04 20:40:00,5.81278,5.81278,5.81095,5.81155,14000000.0
2008-12-04 20:41:00,5.81029,5.81234,5.81029,5.81199,18000000.0
2008-12-04 20:42:00,5.81238,5.81238,5.81026,5.81123,12000000.0
2008-12-04 20:43:00,5.81065,5.8109,5.80913,5.8096,18000000.0
2008-12-04 20:44:00,5.81029,5.81143,5.80946,5.81036,18000000.0
2008-12-04 20:45:00,5.81066,5.81092,5.80935,5.80983,11000000.0
2008-12-04 20:46:00,5.809,5.80935,5.80711,5.80807,18000000.0
2008-12-04 20:47:00,5.80833,5.80846,5.80635,5.80712,20000000.0
2008-12-04 20:48:00,5.80639,5.80639,5.804,5.80485,17000000.0
2008-12-04 20:49:00,5.80526,5.80568,5.80408,5.80408,16000000.0
2008-12-04 20:50:00,5.80463,5.8062,5.80463,5.80549,8000000.0
2008-12-04 20:51:00,5.80458,5.80563,5.8032,5.80421,8000000.0
2008-12-04 20:52:00,5.80275,5.80374,5.80101,5.80368,12000000.0
2008-12-04 20:53:00,5.80305,5.80357,5.80189,5.8026,16000000.0
2008-12-04 20:54:00,5.80338,5.80444,5.80253,5.80444,15000000.0
2008-12-04 20:55:00,5.80482,5.80495,5.80343,5.80402,16000000.0
2008-12-04 20:56:00,5.80344,5.80382,5.80231,5.80235,7000000.0
2008-12-04 20:57:00,5.80306,5.8042,5.80215,5.80275,14000000.0
2008-12-04 20:58:00,5.8015,5.8025,5.80118,5.8025,10000000.0
2008-12-04 20:59:00,5.80097,5.80326,5.80097,5.80273,11000000.0
2008-12-04 21:00:00,5.80318,5.80365,5.80163,5.80251,14000000.0
2008-12-04 21:01:00,5.80187,5.80433,5.80187,5.80419,12000000.0
2008-12-04 21:02:00,5.80403,5.80446,5.80261,5.8033,17000000.0
2008-12-04 21:03:00,5.80363,5.80535,5.80352,5.80535,11000000.0
2008-12-04 21:04:00,5.80592,5.80648,5.80507,5.80598,10000000.0
2008-12-04 21:05:00,5.80513,5.80599,5.80386,5.80517,8000000.0
2008-12-04 21:06:00,5.80316,5.8049,5.80231,5.80441,13000000.0
2008-12-04 21:07:00,5.80427,5.80688,5.80332,5.80403,14000000.0
2008-12-04 21:08:00,5.80377,5.80493,5.80369,5.80493,8000000.0
2008-12-04 21:09:00,5.80552,5.80675,5.80524,5.80618,13000000.0
2008-12-04 21:10:00,5.80723,5.80723,5.80383,5.80383,17000000.0
2008-12-04 21:11:00,5.80483,5.80598,5.80427,5.80594,15000000.0
2008-12-04 21:12:00,5.80519,5.80531,5.80386,5.80386,11000000.0
2008-12-04 21:13:00,5.80318,5.80539,5.80318,5.80448,12000000.0
2008-12-04 21:14:00,5.80632,5.80719,5.80478,5.80555,14000000.0
2008-12-04 21:15:00,5.80737,5.81121,5.80693,5.81087,13000000.0
2008-12-04 21:16:00,5.8115,5.81152,5.80956,5.80956,12000000.0
2008-12-04 21:17:00,5.80926,5.80997,5.80842,5.80997,16000000.0
2008-12-04 21:18:00,5.80811,5.80964,5.80811,5.80964,15000000.0
2008-12-04 21:19:00,5.80904,5.81167,5.80904,5.81013,15000000.0
2008-12-04 21:20:00,5.8107,5.8107,5.80869,5.80869,8000000.0
2008-12-04 21:21:00,5.81001,5.81001,5.80717,5.80717,17000000.0
2008-12-04 21:22:00,5.8096,5.81067,5.80811,5.81067,11000000.0
2008-12-04 21:23:00,5.81072,5.81207,5.8096,5.81188,23000000.0
2008-12-04 21:24:00,5.81332,5.81372,5.81188,5.81327,13000000.0
2008-12-04 21:25:00,5.81357,5.81633,5.81357,5.81546,15000000.0
2008-12-04 21:26:00,5.81536,5.81743,5.81512,5.81737,10000000.0
2008-12-04 21:27:00,5.81766,5.81946,5.81713,5.81946,10000000.0
2008-12-04 21:28:00,5.8197,5.8197,5.81745,5.81745,13000000.0
2008-12-04 21:29:00,5.81771,5.81842,5.81636,5.81805,10000000.0
2008-12-04 21:30:00,5.81647,5.81697,5.81375,5.81375,16000000.0
2008-12-04 21:31:00,5.81433,5.81509,5.81335,5.81487,18000000.0
2008-12-04 21:32:00,5.813,5.81482,5.813,5.81339,15000000.0
2008-12-04 21:33:00,5.81281,5.81371,5.81053,5.8114,13000000.0
2008-12-04 21:34:00,5.81094,5.8122,5.81016,5.81127,9000000.0
2008-12-04 21:35:00,5.81007,5.8105,5.80921,5.81042,8000000.0
2008-12-04 21:36:00,5.81191,5.81265,5.81044,5.81172,18000000.0
2008-12-04 21:37:00,5.81107,5.81273,5.81048,5.81121,22000000.0
2008-12-04 21:38:00,5.81151,5.8117,5.81006,5.81087,9000000.0
2008-12-04 21:39:00,5.8113,5.8113,5.80936,5.80978,11000000.0
2008-12-04 21:40:00,5.81049,5.81216,5.80938,5.81212,19000000.0
2008-12-04 21:41:00,5.81246,5.81286,5.81104,5.81154,12000000.0
2008-12-04 21:42:00,5.81158,5.81266,5.81109,5.81175,11000000.0
2008-12-04 21:43:00,5.81224,5.8143,5.8111,5.81323,14000000.0
2008-12-04 21:44:00,5.81353,5.81417,5.81236,5.81417,13000000.0
2008-12-04 21:45:00,5.81464,5.8192,5.81464,5.81899,12000000.0
2008-12-04 21:46:00,5.82039,5.82172,5.81772,5.81898,14000000.0
2008-12-04 21:47:00,5.818,5.81936,5.81559,5.81637,17000000.0
2008-12-04 21:48:00,5.81547,5.81632,5.81422,5.81469,16000000.0
2008-12-04 21:49:00,5.81573,5.81676,5.81496,5.81547,14000000.0
2008-12-04 21:50:00,5.81745,5.81899,5.81634,5.81826,13000000.0
2008-12-04 21:51:00,5.81744,5.81778,5.81217,5.81217,14000000.0
2008-12-04 21:52:00,5.81406,5.81561,5.813,5.81561,17000000.0
2008-12-04 21:53:00,5.81628,5.81756,5.81558,5.81756,27000000.0
2008-12-04 21:54:00,5.81669,5.81743,5.8163,5.81683,10000000.0
2008-12-04 21:55:00,5.81545,5.81556,5.81355,5.81428,8000000.0
2008-12-04 21:56:00,5.81435,5.81578,5.81382,5.81501,16000000.0
2008-12-04 21:57:00,5.81502,5.81712,5.81502,5.81573,18000000.0
2008-12-04 21:58:00,5.8157,5.81614,5.81443,5.8161,18000000.0
2008-12-04 21:59:00,5.81609,5.81638,5.8152,5.81638,17000000.0
2008-12-04 22:00:00,5.8169,5.81788,5.81655,5.81669,9000000.0
2008-12-04 22:01:00,5.81883,5.82044,5.81745,5.81833,22000000.0
2008-12-04 22:02:00,5.82009,5.82365,5.82009,5.82365,11000000.0
2008-12-04 22:03:00,5.82381,5.82381,5.82129,5.82331,16000000.0
2008-12-04 22:04:00,5.8217,5.82351,5.8217,5.82302,12000000.0
2008-12-04 22:05:00,5.82376,5.82709,5.82348,5.82709,7000000.0
2008-12-04 22:06:00,5.82707,5.82827,5.82485,5.82625,15000000.0
2008-12-04 22:07:00,5.82519,5.82771,5.82408,5.8257,19000000.0
2008-12-04 22:08:00,5.82726,5.82774,5.82608,5.82689,11000000.0
2008-12-04 22:09:00,5.82642,5.82669,5.82467,5.82522,10000000.0
2008-12-04 22:10:00,5.82462,5.82508,5.82313,5.82508,10000000.0
2008-12-04 22:11:00,5.82374,5.82538,5.82271,5.82271,18000000.0
2008-12-04 22:12:00,5.82329,5.82357,5.82173,5.82173,11000000.0
2008-12-04 22:13:00,5.82215,5.8266,5.82202,5.8266,14000000.0
2008-12-04 22:14:00,5.82588,5.82946,5.82588,5.82945,24000000.0
2008-12-04 22:15:00,5.83081,5.83648,5.83009,5.83648,13000000.0
2008-12-04 22:16:00,5.83524,5.83524,5.83145,5.83226,13000000.0
2008-12-04 22:17:00,5.83111,5.8321,5.82803,5.82803,8000000.0
2008-12-04 22:18:00,5.82749,5.82749,5.82367,5.82619,13000000.0
2008-12-04 22:19:00,5.82811,5.82873,5.82551,5.8257,14000000.0
2008-12-04 22:20:00,5.82588,5.82588,5.82136,5.82252,21000000.0
2008-12-04 22:21:00,5.82319,5.8244,5.82089,5.82324,13000000.0
2008-12-04 22:22:00,5.82416,5.82508,5.82221,5.82469,12000000.0
2008-12-04 22:23:00,5.82394,5.82513,5.82277,5.82474,18000000.0
2008-12-04 22:24:00,5.82498,5.8251,5.82293,5.82316,14000000.0
2008-12-04 22:25:00,5.82277,5.82282,5.81985,5.82074,13000000.0
2008-12-04 22:26:00,5.81954,5.81954,5.81741,5.81912,13000000.0
2008-12-04 22:27:00,5.81925,5.82452,5.81925,5.82234,16000000.0
2008-12-04 22:28:00,5.82247,5.82499,5.82247,5.82325,13000000.0
2008-12-04 22:29:00,5.82223,5.82377,5.82078,5.82377,21000000.0
2008-12-04 22:30:00,5.82382,5.82436,5.82263,5.82364,17000000.0
2008-12-04 22:31:00,5.82274,5.82274,5.81872,5.82011,10000000.0
2008-12-04 22:32:00,5.81928,5.82056,5.81872,5.82001,13000000.0
2008-12-04 22:33:00,5.82062,5.82229,5.82026,5.82229,13000000.0
2008-12-04 22:34:00,5.82368,5.8272,5.82272,5.82616,13000000.0
2008-12-04 22:35:00,5.8267,5.82866,5.82565,5.82815,19000000.0
2008-12-04 22:36:00,5.82853,5.83157,5.82811,5.82866,14000000.0
2008-12-04 22:37:00,5.8288,5.8296,5.82603,5.82816,17000000.0
2008-12-04 22:38:00,5.82735,5.82955,5.82618,5.82955,9000000.0
2008-12-04 22:39:00,5.82909,5.82909,5.82584,5.82732,20000000.0
2008-12-04 22:40:00,5.82707,5.83048,5.82707,5.82808,13000000.0
2008-12-04 22:41:00,5.82782,5.8286,5.82285,5.82425,13000000.0
2008-12-04 22:42:00,5.82465,5.82721,5.82465,5.82681,10000000.0
2008-12-04 22:43:00,5.82594,5.82726,5.82441,5.82514,15000000.0
2008-12-04 22:44:00,5.82444,5.82465,5.82286,5.82374,16000000.0
2008-12-04 22:45:00,5.82488,5.82622,5.82405,5.82533,14000000.0
2008-12-04 22:46:00,5.82541,5.82541,5.82176,5.82272,12000000.0
2008-12-04 22:47:00,5.82099,5.82525,5.82093,5.82525,7000000.0
2008-12-04 22:48:00,5.82515,5.8252,5.82319,5.82435,16000000.0
2008-12-04 22:49:00,5.82593,5.82659,5.82474,5.82474,10000000.0
2008-12-04 22:50:00,5.82604,5.8262,5.82461,5.82534,15000000.0
2008-12-04 22:51:00,5.82459,5.82608,5.82402,5.8248,17000000.0
2008-12-04 22:52:00,5.82517,5.82595,5.82429,5.82595,10000000.0
2008-12-04 22:53:00,5.82654,5.82668,5.82438,5.82668,20000000.0
2008-12-04 22:54:00,5.82624,5.82704,5.82471,5.82477,10000000.0
2008-12-04 22:55:00,5.82385,5.8272,5.82385,5.82557,12000000.0
2008-12-04 22:56:00,5.82597,5.82646,5.82311,5.82311,9000000.0
2008-12-04 22:57:00,5.82278,5.82341,5.81989,5.82107,18000000.0
2008-12-04 22:58:00,5.82129,5.82141,5.81999,5.82044,13000000.0
2008-12-04 22:59:00,5.81939,5.82023,5.81659,5.81743,10000000.0
2008-12-04 23:00:00,5.81903,5.82022,5.81756,5.81923,17000000.0
2008-12-04 23:01:00,5.81915,5.81992,5.8185,5.81875,13000000.0
2008-12-04 23:02:00,5.82072,5.8211,5.81935,5.81935,7000000.0
2008-12-04 23:03:00,5.82001,5.82076,5.81894,5.81961,16000000.0
2008-12-04 23:04:00,5.82014,5.82123,5.81915,5.81986,12000000.0
2008-12-04 23:05:00,5.81971,5.82034,5.81914,5.82015,11000000.0
2008-12-04 23:06:00,5.81949,5.82002,5.81875,5.81905,11000000.0
2008-12-04 23:07:00,5.81998,5.82088,5.81852,5.82065,13000000.0
2008-12-04 23:08:00,5.82141,5.82263,5.82061,5.82061,20000000.0
2008-12-04 23:09:00,5.82057,5.82288,5.82057,5.82211,16000000.0
2008-12-04 23:10:00,5.82123,5.82456,5.82123,5.82382,16000000.0
2008-12-04 23:11:00,5.82351,5.82451,5.82317,5.82451,10000000.0
2008-12-04 23:12:00,5.82465,5.82669,5.82398,5.82531,12000000.0
2008-12-04 23:13:00,5.82565,5.82654,5.82515,5.82642,16000000.0
2008-12-04 23:14:00,5.82752,5.82752,5.82561,5.82697,9000000.0
2008-12-04 23:15:00,5.82754,5.82754,5.82506,5.82624,9000000.0
2008-12-04 23:16:00,5.82686,5.82686,5.82411,5.82411,18000000.0
2008-12-04 23:17:00,5.8249,5.82542,5.82389,5.82517,8000000.0
2008-12-04 23:18:00,5.82478,5.8261,5.82478,5.82544,10000000.0
2008-12-04 23:19:00,5.82546,5.82631,5.82411,5.82411,9000000.0
2008-12-04 23:20:00,5.82444,5.82532,5.82382,5.82528,17000000.0
2008-12-04 23:21:00,5.82454,5.82502,5.82395,5.825,11000000.0
2008-12-04 23:22:00,5.82482,5.82651,5.82424,5.82645,12000000.0
2008-12-04 23:23:00,5.82712,5.82733,5.82567,5.82723,12000000.0
2008-12-04 23:24:00,5.827,5.82704,5.82562,5.82621,12000000.0
2008-12-04 23:25:00,5.82633,5.82643,5.82529,5.82643,9000000.0
2008-12-04 23:26:00,5.82719,5.82756,5.82593,5.82734,14000000.0
2008-12-04 23:27:00,5.82696,5.82707,5.82563,5.82615,17000000.0
2008-12-04 23:28:00,5.8265,5.82661,5.82529,5.82603,15000000.0
2008-12-04 23:29:00,5.82545,5.82548,5.8237,5.8237,11000000.0
2008-12-04 23:30:00,5.82446,5.82446,5.82244,5.82431,14000000.0
2008-12-04 23:31:00,5.82442,5.82442,5.82341,5.82398,7000000.0
2008-12-04 23:32:00,5.82438,5.82467,5.82337,5.82344,15000000.0
2008-12-04 23:33:00,5.82428,5.82432,5.82316,5.82366,7000000.0
2008-12-04 23:34:00,5.82362,5.82408,5.82315,5.82377,10000000.0
2008-12-04 23:35:00,5.82325,5.82404,5.82325,5.8237,12000000.0
2008-12-04 23:36:00,5.82407,5.82438,5.82342,5.82437,10000000.0
2008-12-04 23:37:00,5.82452,5.82474,5.82265,5.82314,14000000.0
2008-12-04 23:38:00,5.82335,5.82347,5.82264,5.82328,17000000.0
2008-12-04 23:39:00,5.82268,5.82315,5.82163,5.82163,9000000.0
2008-12-04 23:40:00,5.82262,5.82278,5.81818,5.82082,12000000.0
2008-12-04 23:41:00,5.82263,5.82329,5.8219,5.82329,9000000.0
2008-12-04 23:42:00,5.82385,5.82389,5.82359,5.82371,15000000.0
2008-12-04 23:43:00,5.82346,5.82346,5.82082,5.82113,13000000.0
2008-12-04 23:44:00,5.82052,5.82217,5.8202,5.82071,8000000.0
2008-12-04 23:45:00,5.82031,5.82256,5.82031,5.82077,12000000.0
2008-12-04 23:46:00,5.82059,5.82214,5.8183,5.81918,20000000.0
2008-12-04 23:47:00,5.81915,5.81915,5.81703,5.81842,19000000.0
2008-12-04 23:48:00,5.81851,5.81885,5.81587,5.8173,14000000.0
2008-12-04 23:49:00,5.81705,5.81801,5.81554,5.81654,12000000.0
2008-12-04 23:50:00,5.81733,5.81775,5.81601,5.81647,10000000.0
2008-12-04 23:51:00,5.81736,5.81736,5.81533,5.8164,14000000.0
2008-12-04 23:52:00,5.8168,5.81706,5.81468,5.81468,13000000.0
2008-12-04 23:53:00,5.81616,5.81659,5.81482,5.81563,16000000.0
2008-12-04 23:54:00,5.81653,5.81659,5.81434,5.81597,13000000.0
2008-12-04 23:55:00,5.81534,5.81584,5.81352,5.81352,16000000.0
2008-12-04 23:56:00,5.81527,5.81603,5.81366,5.81524,12000000.0
2008-12-04 23:57:00,5.81508,5.8178,5.81508,5.8158,14000000.0
2008-12-04 23:58:00,5.81618,5.81865,5.81618,5.81701,16000000.0
2008-12-04 23:59:00,5.81907,5.82222,5.81826,5.82222,12000000.0
2008-12-05 00:00:00,5.82131,5.82227,5.8198,5.8221,17000000.0
2008-12-05 00:01:00,5.82194,5.8236,5.82187,5.82328,12000000.0
2008-12-05 00:02:00,5.82365,5.82389,5.82264,5.82313,11000000.0
2008-12-05 00:03:00,5.82298,5.82569,5.8225,5.82523,7000000.0
2008-12-05 00:04:00,5.82534,5.82776,5.82413,5.82776,16000000.0
2008-12-05 00:05:00,5.8274,5.8274,5.82579,5.82579,17000000.0
2008-12-05 00:06:00,5.82699,5.82805,5.82648,5.82805,10000000.0
2008-12-05 00:07:00,5.82692,5.8279,5.82354,5.82688,19000000.0
2008-12-05 00:08:00,5.82753,5.82753,5.82538,5.82538,9000000.0
2008-12-05 00:09:00,5.82446,5.82508,5.82344,5.82479,19000000.0
2008-12-05 00:10:00,5.82528,5.82691,5.82528,5.82649,16000000.0
2008-12-05 00:11:00,5.82572,5.8284,5.82554,5.8284,9000000.0
2008-12-05 00:12:00,5.82885,5.82938,5.82735,5.82735,11000000.0
2008-12-05 00:13:00,5.82883,5.82913,5.82725,5.82779,8000000.0
2008-12-05 00:14:00,5.82818,5.82886,5.8272,5.82882,9000000.0
2008-12-05 00:15:00,5.82958,5.82977,5.82889,5.82925,15000000.0
2008-12-05 00:16:00,5.82913,5.83146,5.82913,5.83081,18000000.0
2008-12-05 00:17:00,5.83246,5.83463,5.83129,5.83329,21000000.0
2008-12-05 00:18:00,5.8336,5.83436,5.83125,5.83427,16000000.0
2008-12-05 00:19:00,5.83434,5.83501,5.83331,5.83349,12000000.0
2008-12-05 00:20:00,5.8349,5.83781,5.83295,5.83366,13000000.0
2008-12-05 00:21:00,5.83366,5.83703,5.83366,5.83674,13000000.0
2008-12-05 00:22:00,5.83631,5.83631,5.83076,5.83318,13000000.0
2008-12-05 00:23:00,5.83253,5.83336,5.83178,5.83178,11000000.0
2008-12-05 00:24:00,5.83316,5.83344,5.83189,5.8322,10000000.0
2008-12-05 00:25:00,5.83314,5.834,5.8322,5.8334,16000000.0
2008-12-05 00:26:00,5.83388,5.83418,5.83207,5.83267,13000000.0
2008-12-05 00:27:00,5.83272,5.83313,5.83155,5.83155,16000000.0
2008-12-05 00:28:00,5.83245,5.83436,5.83183,5.83412,13000000.0
2008-12-05 00:29:00,5.83492,5.83492,5.83275,5.83292,10000000.0
2008-12-05 00:30:00,5.83325,5.83325,5.83305,5.83325,15000000.0
2008-12-05 00:31:00,5.83161,5.8331,5.8301,5.8301,18000000.0
2008-12-05 00:32:00,5.82848,5.83031,5.81757,5.82553,14000000.0
2008-12-05 00:33:00,5.82795,5.82795,5.82536,5.82536,13000000.0
2008-12-05 00:34:00,5.82682,5.82923,5.82682,5.82893,11000000.0
2008-12-05 00:35:00,5.82859,5.82917,5.82763,5.82771,13000000.0
2008-12-05 00:36:00,5.82889,5.82889,5.82767,5.82879,12000000.0
2008-12-05 00:37:00,5.82838,5.82897,5.82762,5.82847,10000000.0
2008-12-05 00:38:00,5.82898,5.82914,5.82821,5.82906,11000000.0
2008-12-05 00:39:00,5.82862,5.82888,5.82748,5.82832,16000000.0
2008-12-05 00:40:00,5.82843,5.82843,5.82532,5.82532,10000000.0
2008-12-05 00:41:00,5.82572,5.82863,5.82572,5.82724,15000000.0
2008-12-05 00:42:00,5.82809,5.82809,5.82647,5.82647,10000000.0
2008-12-05 00:43:00,5.82668,5.82736,5.82655,5.82663,8000000.0
2008-12-05 00:44:00,5.82653,5.82783,5.82539,5.82783,7000000.0
2008-12-05 00:45:00,5.82757,5.82757,5.82554,5.82665,10000000.0
2008-12-05 00:46:00,5.82706,5.82794,5.8263,5.82731,18000000.0
2008-12-05 00:47:00,5.82762,5.8277,5.82586,5.826,18000000.0
2008-12-05 00:48:00,5.82638,5.8272,5.82463,5.82497,15000000.0
2008-12-05 00:49:00,5.82431,5.82465,5.82319,5.82381,19000000.0
2008-12-05 00:50:00,5.82492,5.82492,5.82332,5.8239,15000000.0
2008-12-05 00:51:00,5.82357,5.82468,5.82357,5.82444,12000000.0
2008-12-05 00:52:00,5.82338,5.82487,5.82338,5.82405,15000000.0
2008-12-05 00:53:00,5.82395,5.82395,5.81366,5.81708,9000000.0
2008-12-05 00:54:00,5.8202,5.82156,5.81711,5.82112,17000000.0
2008-12-05 00:55:00,5.82105,5.82126,5.81963,5.82095,11000000.0
2008-12-05 00:56:00,5.82042,5.82196,5.82011,5.82162,23000000.0
2008-12-05 00:57:00,5.82282,5.82344,5.82126,5.82283,11000000.0
2008-12-05 00:58:00,5.82284,5.82454,5.82175,5.82183,11000000.0
2008-12-05 00:59:00,5.82405,5.8244,5.82293,5.8244,11000000.0
2008-12-05 01:00:00,5.82471,5.82524,5.82359,5.82438,14000000.0
2008-12-05 01:01:00,5.8263,5.8289,5.826,5.82612,9000000.0
2008-12-05 01:02:00,5.82767,5.82782,5.8267,5.82721,13000000.0
2008-12-05 01:03:00,5.82751,5.82789,5.82717,5.82762,18000000.0
2008-12-05 01:04:00,5.82916,5.82916,5.82759,5.82884,11000000.0
2008-12-05 01:05:00,5.82737,5.82834,5.82582,5.82647,13000000.0
2008-12-05 01:06:00,5.82718,5.82769,5.82497,5.8264,9000000.0
2008-12-05 01:07:00,5.82773,5.82803,5.82631,5.82631,15000000.0
2008-12-05 01:08:00,5.82833,5.82838,5.82651,5.82651,15000000.0
2008-12-05 01:09:00,5.82709,5.82709,5.82596,5.82641,14000000.0
2008-12-05 01:10:00,5.82624,5.82648,5.82615,5.82648,13000000.0
2008-12-05 01:11:00,5.82553,5.82681,5.82553,5.82648,7000000.0
2008-12-05 01:12:00,5.82653,5.8272,5.82602,5.82602,17000000.0
2008-12-05 01:13:00,5.82635,5.82635,5.82482,5.82557,18000000.0
2008-12-05 01:14:00,5.82684,5.82716,5.82538,5.82664,14000000.0
2008-12-05 01:15:00,5.82656,5.82677,5.82546,5.82677,10000000.0
2008-12-05 01:16:00,5.8278,5.8278,5.82613,5.82613,18000000.0
2008-12-05 01:17:00,5.82657,5.82726,5.82613,5.82663,16000000.0
2008-12-05 01:18:00,5.82586,5.82657,5.82586,5.82657,13000000.0
2008-12-05 01:19:00,5.82434,5.82478,5.82425,5.8246,12000000.0
2008-12-05 01:20:00,5.82518,5.82688,5.82466,5.82567,15000000.0
2008-12-05 01:21:00,5.825,5.82637,5.82465,5.82515,14000000.0
2008-12-05 01:22:00,5.82589,5.82693,5.82502,5.82562,13000000.0
2008-12-05 01:23:00,5.82513,5.82597,5.82351,5.82401,14000000.0
2008-12-05 01:24:00,5.82413,5.82534,5.82405,5.82498,15000000.0
2008-12-05 01:25:00,5.82566,5.82655,5.82478,5.82567,17000000.0
2008-12-05 01:26:00,5.82612,5.82612,5.82306,5.82306,14000000.0
2008-12-05 01:27:00,5.82416,5.8248,5.82348,5.82387,13000000.0
2008-12-05 01:28:00,5.82423,5.82457,5.82334,5.82442,9000000.0
2008-12-05 01:29:00,5.82471,5.82526,5.82434,5.82504,11000000.0
2008-12-05 01:30:00,5.82556,5.82665,5.82435,5.82665,20000000.0
2008-12-05 01:31:00,5.82589,5.82648,5.82536,5.8261,9000000.0
2008-12-05 01:32:00,5.82673,5.82917,5.82673,5.82796,7000000.0
2008-12-05 01:33:00,5.827,5.82821,5.82672,5.82761,13000000.0
2008-12-05 01:34:00,5.82853,5.82853,5.82723,5.82764,10000000.0
2008-12-05 01:35:00,5.82734,5.82939,5.82734,5.8289,17000000.0
2008-12-05 01:36:00,5.82879,5.82879,5.82654,5.82658,16000000.0
2008-12-05 01:37:00,5.82657,5.82769,5.82578,5.82634,13000000.0
2008-12-05 01:38:00,5.82684,5.82822,5.82684,5.82754,15000000.0
2008-12-05 01:39:00,5.82779,5.82913,5.82713,5.82727,13000000.0
2008-12-05 01:40:00,5.82646,5.82801,5.82639,5.82639,14000000.0
2008-12-05 01:41:00,5.82662,5.82838,5.82662,5.82772,12000000.0
2008-12-05 01:42:00,5.82843,5.82861,5.82669,5.82744,14000000.0
2008-12-05 01:43:00,5.82692,5.8272,5.82687,5.8272,18000000.0
2008-12-05 01:44:00,5.82785,5.82785,5.82676,5.82742,12000000.0
2008-12-05 01:45:00,5.82746,5.82746,5.82617,5.82689,19000000.0
2008-12-05 01:46:00,5.82652,5.82831,5.82652,5.82734,15000000.0
2008-12-05 01:47:00,5.82801,5.82843,5.82738,5.82838,10000000.0
2008-12-05 01:48:00,5.82792,5.828,5.8269,5.8277,14000000.0
2008-12-05 01:49:00,5.8283,5.8283,5.82632,5.82767,16000000.0
2008-12-05 01:50:00,5.82721,5.82809,5.82611,5.82675,18000000.0
2008-12-05 01:51:00,5.82716,5.8283,5.8264,5.82725,16000000.0
2008-12-05 01:52:00,5.82689,5.82696,5.82618,5.82618,10000000.0
2008-12-05 01:53:00,5.82748,5.82748,5.82641,5.82715,15000000.0
2008-12-05 01:54:00,5.82706,5.82706,5.82606,5.82675,14000000.0
2008-12-05 01:55:00,5.82668,5.82695,5.82453,5.82553,14000000.0
2008-12-05 01:56:00,5.82469,5.82491,5.82395,5.8242,8000000.0
2008-12-05 01:57:00,5.82451,5.82559,5.82437,5.82477,10000000.0
2008-12-05 01:58:00,5.82533,5.82586,5.82487,5.82567,21000000.0
2008-12-05 01:59:00,5.82558,5.82576,5.82353,5.82353,16000000.0
2008-12-05 02:00:00,5.82305,5.82319,5.82287,5.82287,11000000.0
2008-12-05 02:01:00,5.82378,5.82378,5.82177,5.82199,11000000.0
2008-12-05 02:02:00,5.82359,5.82534,5.82248,5.82534,13000000.0
2008-12-05 02:03:00,5.8256,5.82637,5.82445,5.82603,8000000.0
2008-12-05 02:04:00,5.82515,5.82612,5.82371,5.8243,18000000.0
2008-12-05 02:05:00,5.82424,5.82462,5.82129,5.82449,14000000.0
2008-12-05 02:06:00,5.8243,5.82536,5.82389,5.82411,18000000.0
2008-12-05 02:07:00,5.82364,5.82417,5.82303,5.82317,12000000.0
2008-12-05 02:08:00,5.82357,5.82549,5.82309,5.82508,12000000.0
2008-12-05 02:09:00,5.82523,5.82545,5.82454,5.8248,11000000.0
2008-12-05 02:10:00,5.82506,5.82546,5.82437,5.82474,10000000.0
2008-12-05 02:11:00,5.82516,5.82516,5.82374,5.8245,16000000.0
2008-12-05 02:12:00,5.82464,5.82569,5.82416,5.82466,17000000.0
2008-12-05 02:13:00,5.82508,5.82508,5.82331,5.82481,9000000.0
2008-12-05 02:14:00,5.82427,5.82448,5.82276,5.82434,16000000.0
2008-12-05 02:15:00,5.8233,5.82389,5.82296,5.82296,15000000.0
2008-12-05 02:16:00,5.82321,5.82407,5.82306,5.8232,16000000.0
2008-12-05 02:17:00,5.82357,5.82357,5.82226,5.8224,14000000.0
2008-12-05 02:18:00,5.82212,5.82311,5.82212,5.82296,16000000.0
2008-12-05 02:19:00,5.82451,5.82479,5.82303,5.82434,11000000.0
2008-12-05 02:20:00,5.82442,5.82467,5.82434,5.82467,10000000.0
2008-12-05 02:21:00,5.82448,5.82453,5.82243,5.82346,18000000.0
2008-12-05 02:22:00,5.82291,5.82429,5.82244,5.82244,15000000.0
2008-12-05 02:23:00,5.82363,5.82375,5.82205,5.82327,16000000.0
2008-12-05 02:24:00,5.82269,5.82402,5.82247,5.82277,12000000.0
2008-12-05 02:25:00,5.82335,5.82491,5.82315,5.82491,18000000.0
2008-12-05 02:26:00,5.82475,5.82662,5.82475,5.82662,8000000.0
2008-12-05 02:27:00,5.82685,5.82708,5.82583,5.82655,12000000.0
2008-12-05 02:28:00,5.82712,5.82712,5.825,5.82585,15000000.0
2008-12-05 02:29:00,5.82557,5.82557,5.82338,5.82472,15000000.0
2008-12-05 02:30:00,5.8246,5.82521,5.82342,5.8252,19000000.0
2008-12-05 02:31:00,5.82599,5.82795,5.82562,5.82754,13000000.0
2008-12-05 02:32:00,5.82646,5.8275,5.82546,5.82742,17000000.0
2008-12-05 02:33:00,5.82775,5.82849,5.8266,5.82835,10000000.0
2008-12-05 02:34:00,5.8279,5.82836,5.82625,5.82625,11000000.0
2008-12-05 02:35:00,5.82666,5.82866,5.82629,5.82801,14000000.0
2008-12-05 02:36:00,5.82835,5.82941,5.82784,5.82941,13000000.0
2008-12-05 02:37:00,5.83064,5.83132,5.82972,5.83132,9000000.0
2008-12-05 02:38:00,5.83108,5.83177,5.8302,5.83136,12000000.0
2008-12-05 02:39:00,5.83026,5.83141,5.8301,5.83093,11000000.0
2008-12-05 02:40:00,5.83101,5.83203,5.83031,5.83163,19000000.0
2008-12-05 02:41:00,5.83078,5.83155,5.8295,5.83009,12000000.0
2008-12-05 02:42:00,5.83167,5.83167,5.82974,5.82979,11000000.0
2008-12-05 02:43:00,5.83075,5.83315,5.82983,5.83307,12000000.0
2008-12-05 02:44:00,5.83396,5.8343,5.83205,5.83251,9000000.0
2008-12-05 02:45:00,5.83394,5.83394,5.83193,5.83251,13000000.0
2008-12-05 02:46:00,5.83198,5.83509,5.83198,5.83509,11000000.0
2008-12-05 02:47:00,5.83467,5.83531,5.83442,5.835,10000000.0
2008-12-05 02:48:00,5.83453,5.83459,5.83321,5.8334,11000000.0
2008-12-05 02:49:00,5.83405,5.83411,5.83271,5.83278,10000000.0
2008-12-05 02:50:00,5.83266,5.83404,5.83233,5.83328,17000000.0
2008-12-05 02:51:00,5.83327,5.83516,5.83263,5.83472,15000000.0
2008-12-05 02:52:00,5.83565,5.83855,5.83519,5.83789,13000000.0
2008-12-05 02:53:00,5.83807,5.83807,5.83641,5.83713,12000000.0
2008-12-05 02:54:00,5.8369,5.83965,5.83659,5.83965,13000000.0
2008-12-05 02:55:00,5.83974,5.84005,5.83883,5.83893,13000000.0
2008-12-05 02:56:00,5.83986,5.83986,5.83753,5.83901,13000000.0
2008-12-05 02:57:00,5.83929,5.8414,5.83921,5.8414,10000000.0
2008-12-05 02:58:00,5.841,5.84123,5.83926,5.84021,15000000.0
2008-12-05 02:59:00,5.84054,5.8407,5.83916,5.83916,12000000.0
2008-12-05 03:00:00,5.83947,5.84107,5.83862,5.83929,17000000.0
2008-12-05 03:01:00,5.83893,5.83986,5.83819,5.83986,9000000.0
2008-12-05 03:02:00,5.83961,5.84029,5.83823,5.84001,15000000.0
2008-12-05 03:03:00,5.84077,5.84183,5.83972,5.84103,14000000.0
2008-12-05 03:04:00,5.84169,5.84169,5.84015,5.84112,11000000.0
2008-12-05 03:05:00,5.8413,5.84173,5.84023,5.84045,12000000.0
2008-12-05 03:06:00,5.84159,5.84308,5.84159,5.84218,12000000.0
2008-12-05 03:07:00,5.84243,5.84319,5.84198,5.84239,18000000.0
2008-12-05 03:08:00,5.84173,5.84181,5.84027,5.84141,9000000.0
2008-12-05 03:09:00,5.84148,5.84196,5.84076,5.84132,9000000.0
2008-12-05 03:10:00,5.83968,5.84095,5.8393,5.83965,11000000.0
2008-12-05 03:11:00,5.8405,5.8405,5.83829,5.8383,16000000.0
2008-12-05 03:12:00,5.83925,5.83928,5.83784,5.83866,8000000.0
2008-12-05 03:13:00,5.83845,5.84018,5.83825,5.83832,12000000.0
2008-12-05 03:14:00,5.83916,5.83992,5.83875,5.83914,16000000.0
2008-12-05 03:15:00,5.8388,5.8405,5.83846,5.84049,10000000.0
2008-12-05 03:16:00,5.84014,5.84118,5.83915,5.84015,16000000.0
2008-12-05 03:17:00,5.84011,5.84044,5.8382,5.83822,16000000.0
2008-12-05 03:18:00,5.83927,5.83943,5.83717,5.83876,9000000.0
2008-12-05 03:19:00,5.83716,5.83817,5.8364,5.83736,10000000.0
2008-12-05 03:20:00,5.83779,5.83779,5.83573,5.83681,20000000.0
2008-12-05 03:21:00,5.83667,5.83715,5.83549,5.83643,18000000.0
2008-12-05 03:22:00,5.83697,5.83701,5.83529,5.8354,15000000.0
2008-12-05 03:23:00,5.83677,5.83679,5.83296,5.83373,15000000.0
2008-12-05 03:24:00,5.83379,5.83417,5.83298,5.83359,12000000.0
2008-12-05 03:25:00,5.83357,5.83357,5.83014,5.83186,15000000.0
2008-12-05 03:26:00,5.83171,5.83324,5.83159,5.83252,19000000.0
2008-12-05 03:27:00,5.83226,5.83363,5.83226,5.83262,8000000.0
2008-12-05 03:28:00,5.83221,5.83351,5.83201,5.83263,13000000.0
2008-12-05 03:29:00,5.83257,5.83363,5.83249,5.83363,9000000.0
2008-12-05 03:30:00,5.83408,5.83663,5.83408,5.83652,17000000.0
2008-12-05 03:31:00,5.83503,5.83632,5.83503,5.83569,7000000.0
2008-12-05 03:32:00,5.8359,5.83712,5.8354,5.83586,15000000.0
2008-12-05 03:33:00,5.83605,5.83653,5.83487,5.83487,14000000.0
2008-12-05 03:34:00,5.83641,5.83641,5.83387,5.83402,13000000.0
2008-12-05 03:35:00,5.83417,5.83514,5.83358,5.83508,9000000.0
2008-12-05 03:36:00,5.83484,5.83484,5.83315,5.83315,13000000.0
2008-12-05 03:37:00,5.83428,5.83428,5.83281,5.8335,13000000.0
2008-12-05 03:38:00,5.83313,5.83432,5.83313,5.83412,14000000.0
2008-12-05 03:39:00,5.83285,5.8348,5.83285,5.8348,11000000.0
2008-12-05 03:40:00,5.83345,5.83492,5.83345,5.83383,12000000.0
2008-12-05 03:41:00,5.83486,5.8354,5.83315,5.83411,19000000.0
2008-12-05 03:42:00,5.83487,5.83576,5.83469,5.8353,10000000.0
2008-12-05 03:43:00,5.83595,5.83595,5.83434,5.83449,12000000.0
2008-12-05 03:44:00,5.8347,5.83664,5.8347,5.83641,12000000.0
2008-12-05 03:45:00,5.83721,5.83721,5.83564,5.83675,14000000.0
2008-12-05 03:46:00,5.83695,5.83728,5.83695,5.83698,13000000.0
2008-12-05 03:47:00,5.83638,5.83679,5.83546,5.83643,9000000.0
2008-12-05 03:48:00,5.83568,5.83568,5.83325,5.83444,8000000.0
2008-12-05 03:49:00,5.83269,5.83351,5.83203,5.8324,19000000.0
2008-12-05 03:50:00,5.83388,5.83399,5.83183,5.83265,12000000.0
2008-12-05 03:51:00,5.83349,5.8341,5.83214,5.83354,15000000.0
2008-12-05 03:52:00,5.83287,5.83444,5.83287,5.83407,11000000.0
2008-12-05 03:53:00,5.83329,5.8347,5.83329,5.8347,12000000.0
2008-12-05 03:54:00,5.83446,5.83449,5.83335,5.83449,12000000.0
2008-12-05 03:55:00,5.83355,5.83574,5.83355,5.83574,12000000.0
2008-12-05 03:56:00,5.83497,5.83574,5.8348,5.83535,14000000.0
2008-12-05 03:57:00,5.83583,5.83583,5.83226,5.83311,15000000.0
2008-12-05 03:58:00,5.83278,5.83285,5.83151,5.83285,12000000.0
2008-12-05 03:59:00,5.8325,5.83353,5.83213,5.83235,17000000.0
2008-12-05 04:00:00,5.83261,5.83261,5.83056,5.83114,14000000.0
2008-12-05 04:01:00,5.83203,5.83238,5.83065,5.83198,13000000.0
2008-12-05 04:02:00,5.83325,5.83445,5.83226,5.83312,16000000.0
2008-12-05 04:03:00,5.83318,5.83404,5.83231,5.83404,14000000.0
2008-12-05 04:04:00,5.83428,5.83432,5.83324,5.83369,19000000.0
2008-12-05 04:05:00,5.83254,5.83322,5.83128,5.83312,12000000.0
2008-12-05 04:06:00,5.8334,5.83463,5.83254,5.83394,18000000.0
2008-12-05 04:07:00,5.83352,5.8348,5.83342,5.83458,16000000.0
2008-12-05 04:08:00,5.83398,5.83402,5.833,5.833,8000000.0
2008-12-05 04:09:00,5.83365,5.83392,5.83292,5.83372,13000000.0
2008-12-05 04:10:00,5.83391,5.834,5.83316,5.83342,14000000.0
2008-12-05 04:11:00,5.83347,5.83441,5.83299,5.83418,18000000.0
2008-12-05 04:12:00,5.83423,5.83432,5.83316,5.83432,10000000.0
2008-12-05 04:13:00,5.83386,5.83386,5.83249,5.83249,14000000.0
2008-12-05 04:14:00,5.83346,5.83348,5.83217,5.8324,20000000.0
2008-12-05 04:15:00,5.83289,5.83289,5.83076,5.83184,14000000.0
2008-12-05 04:16:00,5.8312,5.83186,5.83052,5.83155,15000000.0
2008-12-05 04:17:00,5.83174,5.83222,5.83104,5.83183,22000000.0
2008-12-05 04:18:00,5.83137,5.83255,5.83137,5.83235,17000000.0
2008-12-05 04:19:00,5.83071,5.83222,5.83071,5.83189,12000000.0
2008-12-05 04:20:00,5.83205,5.83251,5.83127,5.83205,17000000.0
2008-12-05 04:21:00,5.83264,5.83264,5.83087,5.83222,13000000.0
2008-12-05 04:22:00,5.83171,5.83278,5.83121,5.83167,14000000.0
2008-12-05 04:23:00,5.83307,5.83307,5.83185,5.83214,9000000.0
2008-12-05 04:24:00,5.83155,5.83184,5.83155,5.83163,9000000.0
2008-12-05 04:25:00,5.83105,5.83125,5.83105,5.83105,13000000.0
2008-12-05 04:26:00,5.83248,5.83387,5.83247,5.83387,12000000.0
2008-12-05 04:27:00,5.83376,5.83441,5.83275,5.83441,16000000.0
2008-12-05 04:28:00,5.83377,5.83382,5.83078,5.83078,11000000.0
2008-12-05 04:29:00,5.83133,5.83281,5.83102,5.83253,20000000.0
2008-12-05 04:30:00,5.83242,5.83242,5.83094,5.83153,16000000.0
2008-12-05 04:31:00,5.83017,5.83193,5.82906,5.83106,12000000.0
2008-12-05 04:32:00,5.83108,5.83204,5.83,5.83,11000000.0
2008-12-05 04:33:00,5.8318,5.83222,5.83089,5.83101,14000000.0
2008-12-05 04:34:00,5.83142,5.83194,5.83131,5.83131,11000000.0
2008-12-05 04:35:00,5.83209,5.83222,5.83091,5.83195,14000000.0
2008-12-05 04:36:00,5.83207,5.83345,5.83197,5.83326,11000000.0
2008-12-05 04:37:00,5.83374,5.83406,5.833,5.83375,15000000.0
2008-12-05 04:38:00,5.83255,5.83255,5.83235,5.83235,7000000.0
2008-12-05 04:39:00,5.83396,5.83622,5.83324,5.83441,19000000.0
2008-12-05 04:40:00,5.83507,5.83524,5.83418,5.83519,14000000.0
2008-12-05 04:41:00,5.83426,5.83513,5.83426,5.83512,12000000.0
2008-12-05 04:42:00,5.83548,5.83548,5.83406,5.8351,11000000.0
2008-12-05 04:43:00,5.83559,5.83559,5.83396,5.83523,15000000.0
2008-12-05 04:44:00,5.83526,5.83557,5.83453,5.83497,13000000.0
2008-12-05 04:45:00,5.83442,5.8357,5.83442,5.83494,19000000.0
2008-12-05 04:46:00,5.83549,5.83594,5.8348,5.83563,14000000.0
2008-12-05 04:47:00,5.83552,5.83572,5.83437,5.83496,7000000.0
2008-12-05 04:48:00,5.83621,5.83664,5.83509,5.83651,14000000.0
2008-12-05 04:49:00,5.83546,5.83749,5.83546,5.83709,12000000.0
2008-12-05 04:50:00,5.8367,5.8369,5.83616,5.83689,9000000.0
2008-12-05 04:51:00,5.83668,5.83681,5.8351,5.83568,16000000.0
2008-12-05 04:52:00,5.8353,5.83617,5.83461,5.83571,14000000.0
2008-12-05 04:53:00,5.83603,5.83615,5.83244,5.83248,12000000.0
2008-12-05 04:54:00,5.83165,5.83418,5.83165,5.83261,9000000.0
2008-12-05 04:55:00,5.83244,5.83294,5.83158,5.83218,19000000.0
2008-12-05 04:56:00,5.83227,5.83231,5.83135,5.8323,17000000.0
2008-12-05 04:57:00,5.83172,5.83303,5.83093,5.83206,15000000.0
2008-12-05 04:58:00,5.83286,5.83509,5.83286,5.83387,7000000.0
2008-12-05 04:59:00,5.83429,5.83429,5.83174,5.83205,10000000.0
2008-12-05 05:00:00,5.83215,5.83342,5.83102,5.83167,19000000.0
2008-12-05 05:01:00,5.83286,5.83286,5.83163,5.83166,8000000.0
2008-12-05 05:02:00,5.83163,5.83239,5.83087,5.83136,8000000.0
2008-12-05 05:03:00,5.83119,5.8326,5.83111,5.83258,13000000.0
2008-12-05 05:04:00,5.83181,5.83328,5.83181,5.83267,16000000.0
2008-12-05 05:05:00,5.83252,5.83252,5.82895,5.82895,17000000.0
2008-12-05 05:06:00,5.82969,5.82969,5.82712,5.82889,15000000.0
2008-12-05 05:07:00,5.82912,5.82943,5.8272,5.82921,9000000.0
2008-12-05 05:08:00,5.82829,5.82973,5.82829,5.82957,14000000.0
2008-12-05 05:09:00,5.83022,5.83041,5.82886,5.83024,15000000.0
2008-12-05 05:10:00,5.82996,5.83117,5.8293,5.82938,13000000.0
2008-12-05 05:11:00,5.82891,5.8299,5.82854,5.8299,13000000.0
2008-12-05 05:12:00,5.82847,5.82881,5.82628,5.82824,15000000.0
2008-12-05 05:13:00,5.82742,5.82794,5.82646,5.82736,14000000.0
2008-12-05 05:14:00,5.82733,5.82782,5.82641,5.82683,13000000.0
2008-12-05 05:15:00,5.82632,5.82718,5.8261,5.82662,15000000.0
2008-12-05 05:16:00,5.82731,5.82878,5.82633,5.82878,12000000.0
2008-12-05 05:17:00,5.82798,5.82907,5.82798,5.828,13000000.0
2008-12-05 05:18:00,5.82925,5.82938,5.82798,5.82814,14000000.0
2008-12-05 05:19:00,5.82808,5.8288,5.82756,5.82783,9000000.0
2008-12-05 05:20:00,5.82889,5.82892,5.82745,5.82834,12000000.0
2008-12-05 05:21:00,5.82871,5.82871,5.82743,5.8282,9000000.0
2008-12-05 05:22:00,5.82854,5.82879,5.82728,5.82738,13000000.0
2008-12-05 05:23:00,5.82782,5.82868,5.82738,5.82802,9000000.0
2008-12-05 05:24:00,5.82853,5.82894,5.82707,5.82725,13000000.0
2008-12-05 05:25:00,5.82817,5.82845,5.82721,5.82721,10000000.0
2008-12-05 05:26:00,5.82743,5.8283,5.8274,5.82748,11000000.0
2008-12-05 05:27:00,5.82852,5.82859,5.82744,5.82833,20000000.0
2008-12-05 05:28:00,5.82865,5.82865,5.82711,5.82744,11000000.0
2008-12-05 05:29:00,5.82833,5.82856,5.82703,5.82791,8000000.0
2008-12-05 05:30:00,5.82836,5.82873,5.82673,5.82754,13000000.0
2008-12-05 05:31:00,5.82843,5.82847,5.82671,5.82799,12000000.0
2008-12-05 05:32:00,5.82806,5.82848,5.82755,5.8281,14000000.0
2008-12-05 05:33:00,5.82708,5.82825,5.82708,5.82791,10000000.0
2008-12-05 05:34:00,5.8282,5.8282,5.82721,5.82791,14000000.0
2008-12-05 05:35:00,5.82862,5.82862,5.82834,5.82855,16000000.0
2008-12-05 05:36:00,5.82691,5.82821,5.82685,5.82748,11000000.0
2008-12-05 05:37:00,5.82883,5.82901,5.82724,5.82844,14000000.0
2008-12-05 05:38:00,5.82839,5.82919,5.82803,5.82909,12000000.0
2008-12-05 05:39:00,5.828,5.82938,5.828,5.82926,16000000.0
2008-12-05 05:40:00,5.82897,5.82916,5.82731,5.82842,15000000.0
2008-12-05 05:41:00,5.82674,5.82804,5.82674,5.82762,11000000.0
2008-12-05 05:42:00,5.82853,5.82995,5.82756,5.82858,20000000.0
2008-12-05 05:43:00,5.82915,5.82915,5.82895,5.82915,13000000.0
2008-12-05 05:44:00,5.82768,5.82775,5.82755,5.82767,10000000.0
2008-12-05 05:45:00,5.82876,5.82883,5.8274,5.82883,9000000.0
2008-12-05 05:46:00,5.82861,5.82861,5.82672,5.82811,24000000.0
2008-12-05 05:47:00,5.82656,5.82732,5.82645,5.82645,16000000.0
2008-12-05 05:48:00,5.8273,5.82771,5.82655,5.82759,8000000.0
2008-12-05 05:49:00,5.82633,5.82752,5.8262,5.82682,7000000.0
2008-12-05 05:50:00,5.8274,5.82841,5.82679,5.82841,11000000.0
2008-12-05 05:51:00,5.82866,5.82866,5.82652,5.82826,18000000.0
2008-12-05 05:52:00,5.82799,5.82799,5.82667,5.82667,9000000.0
2008-12-05 05:53:00,5.82616,5.82696,5.82429,5.82625,15000000.0
2008-12-05 05:54:00,5.8248,5.82602,5.8248,5.82598,14000000.0
2008-12-05 05:55:00,5.82668,5.82668,5.82574,5.82633,15000000.0
2008-12-05 05:56:00,5.82648,5.82698,5.82542,5.82684,23000000.0
2008-12-05 05:57:00,5.82713,5.82788,5.82596,5.82627,17000000.0
2008-12-05 05:58:00,5.82809,5.82836,5.82711,5.82795,11000000.0
2008-12-05 05:59:00,5.82647,5.82788,5.82647,5.82759,13000000.0
2008-12-05 06:00:00,5.8276,5.82812,5.82695,5.8274,18000000.0
2008-12-05 06:01:00,5.82722,5.82766,5.82658,5.82731,9000000.0
2008-12-05 06:02:00,5.82809,5.82809,5.82671,5.82777,16000000.0
2008-12-05 06:03:00,5.82731,5.82793,5.82622,5.82793,12000000.0
2008-12-05 06:04:00,5.82877,5.83069,5.8285,5.83036,17000000.0
2008-12-05 06:05:00,5.8301,5.83019,5.82857,5.82857,11000000.0
2008-12-05 06:06:00,5.83004,5.83132,5.83004,5.83103,14000000.0
2008-12-05 06:07:00,5.8314,5.83159,5.82983,5.831,13000000.0
2008-12-05 06:08:00,5.83099,5.83257,5.82951,5.82951,13000000.0
2008-12-05 06:09:00,5.82937,5.83028,5.82903,5.82962,11000000.0
2008-12-05 06:10:00,5.83102,5.83182,5.83003,5.83124,8000000.0
2008-12-05 06:11:00,5.83114,5.83166,5.82963,5.83094,17000000.0
2008-12-05 06:12:00,5.83095,5.83212,5.83051,5.83069,13000000.0
2008-12-05 06:13:00,5.8315,5.8316,5.83036,5.83151,13000000.0
2008-12-05 06:14:00,5.83162,5.83162,5.83055,5.83098,11000000.0
2008-12-05 06:15:00,5.83125,5.83125,5.8309,5.83094,16000000.0
2008-12-05 06:16:00,5.83139,5.83139,5.82993,5.83106,13000000.0
2008-12-05 06:17:00,5.83105,5.83266,5.82952,5.83091,18000000.0
2008-12-05 06:18:00,5.83203,5.83264,5.83129,5.83237,11000000.0
2008-12-05 06:19:00,5.83192,5.83294,5.83192,5.83271,7000000.0
2008-12-05 06:20:00,5.83297,5.83301,5.83276,5.83288,17000000.0
2008-12-05 06:21:00,5.83359,5.83359,5.832,5.832,13000000.0
2008-12-05 06:22:00,5.83252,5.83344,5.83085,5.83181,19000000.0
2008-12-05 06:23:00,5.83115,5.83199,5.83043,5.83055,19000000.0
2008-12-05 06:24:00,5.83012,5.83193,5.83012,5.83187,20000000.0
2008-12-05 06:25:00,5.83187,5.83201,5.83029,5.83186,8000000.0
2008-12-05 06:26:00,5.83176,5.83176,5.83024,5.83024,19000000.0
2008-12-05 06:27:00,5.83002,5.83077,5.83,5.83077,12000000.0
2008-12-05 06:28:00,5.83105,5.83105,5.82963,5.82979,10000000.0
2008-12-05 06:29:00,5.82932,5.83058,5.82896,5.82914,10000000.0
2008-12-05 06:30:00,5.8301,5.83148,5.82953,5.83059,12000000.0
2008-12-05 06:31:00,5.83167,5.83339,5.83115,5.83268,15000000.0
2008-12-05 06:32:00,5.83293,5.83508,5.83293,5.83382,11000000.0
2008-12-05 06:33:00,5.83433,5.83486,5.83306,5.83362,13000000.0
2008-12-05 06:34:00,5.83247,5.83385,5.83247,5.8335,7000000.0
2008-12-05 06:35:00,5.8333,5.83355,5.83328,5.83328,11000000.0
2008-12-05 06:36:00,5.83193,5.83281,5.83173,5.83251,7000000.0
2008-12-05 06:37:00,5.83208,5.83278,5.83138,5.83157,9000000.0
2008-12-05 06:38:00,5.83108,5.83284,5.83108,5.83228,11000000.0
2008-12-05 06:39:00,5.83274,5.83274,5.83158,5.83158,14000000.0
2008-12-05 06:40:00,5.8316,5.8316,5.83132,5.83139,12000000.0
2008-12-05 06:41:00,5.83138,5.83145,5.83125,5.83145,17000000.0
2008-12-05 06:42:00,5.83128,5.83291,5.83128,5.83145,13000000.0
2008-12-05 06:43:00,5.83118,5.83377,5.83118,5.83286,11000000.0
2008-12-05 06:44:00,5.83346,5.83429,5.83205,5.83347,15000000.0
2008-12-05 06:45:00,5.8328,5.83393,5.83216,5.8325,10000000.0
2008-12-05 06:46:00,5.83404,5.83469,5.83352,5.83364,14000000.0
2008-12-05 06:47:00,5.83376,5.83468,5.83314,5.83468,10000000.0
2008-12-05 06:48:00,5.83516,5.83516,5.83357,5.83362,13000000.0
2008-12-05 06:49:00,5.83489,5.83511,5.8335,5.83441,15000000.0
2008-12-05 06:50:00,5.8351,5.83665,5.83497,5.83658,16000000.0
2008-12-05 06:51:00,5.83577,5.83647,5.83536,5.83613,14000000.0
2008-12-05 06:52:00,5.83656,5.83659,5.83529,5.83638,10000000.0
2008-12-05 06:53:00,5.83652,5.83763,5.8358,5.83665,12000000.0
2008-12-05 06:54:00,5.83694,5.84055,5.83694,5.83822,14000000.0
2008-12-05 06:55:00,5.83985,5.84056,5.83827,5.83884,18000000.0
2008-12-05 06:56:00,5.8391,5.83941,5.83746,5.83746,19000000.0
2008-12-05 06:57:00,5.83758,5.83814,5.83681,5.83779,8000000.0
2008-12-05 06:58:00,5.83917,5.83917,5.83744,5.83744,10000000.0
2008-12-05 06:59:00,5.83772,5.83832,5.8365,5.83662,17000000.0
2008-12-05 07:00:00,5.8372,5.83768,5.83594,5.8367,11000000.0
2008-12-05 07:01:00,5.83542,5.83617,5.83464,5.83464,11000000.0
2008-12-05 07:02:00,5.83446,5.83446,5.83235,5.83297,13000000.0
2008-12-05 07:03:00,5.83246,5.83246,5.82949,5.83069,12000000.0
2008-12-05 07:04:00,5.82999,5.83242,5.82999,5.83125,18000000.0
2008-12-05 07:05:00,5.83294,5.83314,5.83107,5.83165,12000000.0
2008-12-05 07:06:00,5.82979,5.83085,5.82954,5.8296,15000000.0
2008-12-05 07:07:00,5.83062,5.83065,5.82889,5.82889,11000000.0
2008-12-05 07:08:00,5.82952,5.8309,5.8294,5.8304,9000000.0
2008-12-05 07:09:00,5.83076,5.83348,5.83076,5.83348,15000000.0
2008-12-05 07:10:00,5.8333,5.8333,5.83086,5.83213,19000000.0
2008-12-05 07:11:00,5.83232,5.83232,5.83109,5.83144,9000000.0
2008-12-05 07:12:00,5.83117,5.83184,5.83031,5.83182,12000000.0
2008-12-05 07:13:00,5.83284,5.83284,5.83129,5.83219,19000000.0
2008-12-05 07:14:00,5.8319,5.83203,5.83067,5.83111,8000000.0
2008-12-05 07:15:00,5.83212,5.83286,5.83154,5.83154,16000000.0
2008-12-05 07:16:00,5.83252,5.8327,5.83111,5.83168,18000000.0
2008-12-05 07:17:00,5.83253,5.83349,5.8314,5.8314,22000000.0
2008-12-05 07:18:00,5.83327,5.83327,5.83162,5.83181,16000000.0
2008-12-05 07:19:00,5.83249,5.83269,5.83095,5.83226,17000000.0
2008-12-05 07:20:00,5.83219,5.83296,5.83157,5.8325,14000000.0
2008-12-05 07:21:00,5.83329,5.83388,5.83283,5.83319,16000000.0
2008-12-05 07:22:00,5.83429,5.83429,5.83267,5.83342,14000000.0
2008-12-05 07:23:00,5.83226,5.83375,5.83226,5.83375,17000000.0
2008-12-05 07:24:00,5.83435,5.83435,5.8335,5.83362,9000000.0
2008-12-05 07:25:00,5.83411,5.83411,5.83258,5.83376,13000000.0
2008-12-05 07:26:00,5.8333,5.8333,5.83186,5.83207,13000000.0
2008-12-05 07:27:00,5.83176,5.83298,5.83176,5.83214,7000000.0
2008-12-05 07:28:00,5.83307,5.83388,5.83151,5.83277,18000000.0
2008-12-05 07:29:00,5.83357,5.83441,5.83333,5.83333,8000000.0
2008-12-05 07:30:00,5.83388,5.83388,5.8324,5.83263,16000000.0
2008-12-05 07:31:00,5.8335,5.8335,5.8332,5.83343,15000000.0
2008-12-05 07:32:00,5.83376,5.83376,5.8322,5.83339,13000000.0
2008-12-05 07:33:00,5.83152,5.83219,5.82988,5.83098,8000000.0
2008-12-05 07:34:00,5.83007,5.83135,5.82917,5.8301,11000000.0
2008-12-05 07:35:00,5.83127,5.83164,5.82962,5.83104,16000000.0
2008-12-05 07:36:00,5.83145,5.83181,5.8302,5.8302,11000000.0
2008-12-05 07:37:00,5.83127,5.83294,5.83119,5.83222,17000000.0
2008-12-05 07:38:00,5.8336,5.83495,5.83318,5.83449,9000000.0
2008-12-05 07:39:00,5.83425,5.8345,5.83342,5.83351,12000000.0
2008-12-05 07:40:00,5.83392,5.83392,5.83021,5.83039,14000000.0
2008-12-05 07:41:00,5.8314,5.83244,5.8314,5.83159,14000000.0
2008-12-05 07:42:00,5.83167,5.83189,5.83117,5.83127,8000000.0
2008-12-05 07:43:00,5.8317,5.8317,5.83001,5.83101,15000000.0
2008-12-05 07:44:00,5.83047,5.83079,5.82945,5.83062,13000000.0
2008-12-05 07:45:00,5.83093,5.83237,5.83058,5.83113,19000000.0
2008-12-05 07:46:00,5.83167,5.83235,5.83154,5.83215,11000000.0
2008-12-05 07:47:00,5.83226,5.83327,5.83226,5.83319,16000000.0
2008-12-05 07:48:00,5.83307,5.83307,5.83193,5.83271,9000000.0
2008-12-05 07:49:00,5.83332,5.83374,5.83256,5.83374,11000000.0
2008-12-05 07:50:00,5.832,5.83315,5.83182,5.83243,11000000.0
2008-12-05 07:51:00,5.83365,5.83365,5.83283,5.83305,13000000.0
2008-12-05 07:52:00,5.83328,5.83333,5.83134,5.83172,14000000.0
2008-12-05 07:53:00,5.83151,5.83264,5.83151,5.83182,10000000.0
2008-12-05 07:54:00,5.83278,5.83336,5.83188,5.83314,17000000.0
2008-12-05 07:55:00,5.83355,5.83355,5.83251,5.83304,10000000.0
2008-12-05 07:56:00,5.83321,5.83373,5.83239,5.83315,11000000.0
2008-12-05 07:57:00,5.83304,5.83316,5.83272,5.83316,11000000.0
2008-12-05 07:58:00,5.83348,5.83371,5.83245,5.8335,24000000.0
2008-12-05 07:59:00,5.83406,5.83448,5.83286,5.83448,11000000.0
2008-12-05 08:00:00,5.83531,5.83767,5.83465,5.83751,14000000.0
2008-12-05 08:01:00,5.83768,5.83811,5.83638,5.83659,15000000.0
2008-12-05 08:02:00,5.83672,5.83682,5.83505,5.83595,16000000.0
2008-12-05 08:03:00,5.83642,5.83642,5.83498,5.83517,10000000.0
2008-12-05 08:04:00,5.83548,5.83596,5.83456,5.83521,13000000.0
2008-12-05 08:05:00,5.83526,5.83526,5.83426,5.8347,18000000.0
2008-12-05 08:06:00,5.83495,5.83526,5.83402,5.83417,14000000.0
2008-12-05 08:07:00,5.83416,5.83465,5.83377,5.8339,11000000.0
2008-12-05 08:08:00,5.83416,5.83416,5.82917,5.82967,19000000.0
2008-12-05 08:09:00,5.82855,5.82883,5.82742,5.82862,9000000.0
2008-12-05 08:10:00,5.82868,5.8292,5.82791,5.82791,8000000.0
2008-12-05 08:11:00,5.82971,5.82971,5.8284,5.82884,16000000.0
2008-12-05 08:12:00,5.82852,5.82957,5.82784,5.82784,16000000.0
2008-12-05 08:13:00,5.82875,5.83067,5.82669,5.82944,15000000.0
2008-12-05 08:14:00,5.83073,5.83207,5.82885,5.83,15000000.0
2008-12-05 08:15:00,5.82955,5.83075,5.82915,5.82973,14000000.0
2008-12-05 08:16:00,5.82978,5.83046,5.82841,5.8292,14000000.0
2008-12-05 08:17:00,5.82917,5.82973,5.82842,5.82879,15000000.0
2008-12-05 08:18:00,5.829,5.8295,5.82869,5.82941,11000000.0
2008-12-05 08:19:00,5.8293,5.82948,5.82752,5.82802,16000000.0
2008-12-05 08:20:00,5.82764,5.82946,5.82764,5.82887,17000000.0
2008-12-05 08:21:00,5.82927,5.82927,5.82778,5.82807,15000000.0
2008-12-05 08:22:00,5.82792,5.82858,5.8262,5.8262,8000000.0
2008-12-05 08:23:00,5.82687,5.82699,5.82543,5.82665,15000000.0
2008-12-05 08:24:00,5.82632,5.82721,5.82609,5.8265,8000000.0
2008-12-05 08:25:00,5.82753,5.82834,5.82626,5.82834,17000000.0
2008-12-05 08:26:00,5.82767,5.82807,5.82531,5.82698,14000000.0
2008-12-05 08:27:00,5.82659,5.82659,5.82451,5.82471,9000000.0
2008-12-05 08:28:00,5.82634,5.82673,5.82575,5.82653,11000000.0
2008-12-05 08:29:00,5.82693,5.82719,5.8255,5.8268,15000000.0
2008-12-05 08:30:00,5.82539,5.82628,5.82461,5.82461,10000000.0
2008-12-05 08:31:00,5.82605,5.82681,5.82543,5.82671,17000000.0
2008-12-05 08:32:00,5.82625,5.82672,5.82425,5.8254,20000000.0
2008-12-05 08:33:00,5.82465,5.82473,5.8237,5.82409,7000000.0
2008-12-05 08:34:00,5.82291,5.82413,5.82257,5.82279,8000000.0
2008-12-05 08:35:00,5.82313,5.82341,5.82056,5.82233,19000000.0
2008-12-05 08:36:00,5.82255,5.82579,5.82224,5.82579,14000000.0
2008-12-05 08:37:00,5.82418,5.82593,5.82414,5.82575,12000000.0
2008-12-05 08:38:00,5.82596,5.82596,5.82427,5.82526,13000000.0
2008-12-05 08:39:00,5.82602,5.82719,5.82403,5.82604,14000000.0
2008-12-05 08:40:00,5.82746,5.82822,5.82581,5.82715,12000000.0
2008-12-05 08:41:00,5.82727,5.82727,5.82507,5.82528,11000000.0
2008-12-05 08:42:00,5.82589,5.82661,5.82518,5.82566,18000000.0
2008-12-05 08:43:00,5.8262,5.82834,5.8262,5.82834,8000000.0
2008-12-05 08:44:00,5.82774,5.8278,5.82587,5.82587,12000000.0
2008-12-05 08:45:00,5.82621,5.82725,5.82579,5.82639,20000000.0
2008-12-05 08:46:00,5.82569,5.82596,5.82447,5.82557,10000000.0
2008-12-05 08:47:00,5.82462,5.82503,5.82315,5.82439,13000000.0
2008-12-05 08:48:00,5.82336,5.82476,5.82303,5.8237,16000000.0
2008-12-05 08:49:00,5.82451,5.82476,5.82349,5.82445,9000000.0
2008-12-05 08:50:00,5.82469,5.82626,5.82454,5.82626,17000000.0
2008-12-05 08:51:00,5.82451,5.82594,5.82427,5.8255,8000000.0
2008-12-05 08:52:00,5.82348,5.82517,5.82344,5.82392,20000000.0
2008-12-05 08:53:00,5.82335,5.82549,5.82318,5.82431,16000000.0
2008-12-05 08:54:00,5.82555,5.82652,5.82448,5.8263,15000000.0
2008-12-05 08:55:00,5.82432,5.82504,5.82369,5.82427,12000000.0
2008-12-05 08:56:00,5.82433,5.82433,5.82176,5.82252,14000000.0
2008-12-05 08:57:00,5.82268,5.82329,5.82179,5.82224,14000000.0
2008-12-05 08:58:00,5.82129,5.82283,5.82092,5.82283,15000000.0
2008-12-05 08:59:00,5.82295,5.82462,5.82105,5.82316,15000000.0
2008-12-05 09:00:00,5.82245,5.82388,5.82166,5.82313,14000000.0
2008-12-05 09:01:00,5.82423,5.8245,5.82261,5.82415,14000000.0
2008-12-05 09:02:00,5.82303,5.82357,5.82046,5.82088,17000000.0
2008-12-05 09:03:00,5.82122,5.82254,5.8199,5.82223,16000000.0
2008-12-05 09:04:00,5.82208,5.82226,5.82048,5.82048,10000000.0
2008-12-05 09:05:00,5.82112,5.82247,5.81983,5.82177,14000000.0
2008-12-05 09:06:00,5.81993,5.82103,5.81941,5.82,14000000.0
2008-12-05 09:07:00,5.82099,5.82129,5.81876,5.81953,9000000.0
2008-12-05 09:08:00,5.82176,5.82176,5.81997,5.8211,17000000.0
2008-12-05 09:09:00,5.82214,5.82224,5.82125,5.82178,9000000.0
2008-12-05 09:10:00,5.82233,5.82334,5.82161,5.82334,12000000.0
2008-12-05 09:11:00,5.82324,5.82414,5.82156,5.82414,15000000.0
2008-12-05 09:12:00,5.82386,5.82386,5.82046,5.82146,14000000.0
2008-12-05 09:13:00,5.82171,5.82383,5.82164,5.82383,12000000.0
2008-12-05 09:14:00,5.82402,5.82521,5.82263,5.82521,13000000.0
2008-12-05 09:15:00,5.82467,5.82841,5.82467,5.82841,13000000.0
2008-12-05 09:16:00,5.82904,5.82904,5.82446,5.82698,10000000.0
2008-12-05 09:17:00,5.8258,5.8265,5.82438,5.82541,14000000.0
2008-12-05 09:18:00,5.82413,5.82554,5.82356,5.8246,16000000.0
2008-12-05 09:19:00,5.82464,5.82515,5.82241,5.82241,14000000.0
2008-12-05 09:20:00,5.82256,5.82409,5.82245,5.82375,11000000.0
2008-12-05 09:21:00,5.82336,5.82347,5.82093,5.82184,11000000.0
2008-12-05 09:22:00,5.82098,5.82098,5.81824,5.81861,18000000.0
2008-12-05 09:23:00,5.81939,5.81939,5.81697,5.81853,18000000.0
2008-12-05 09:24:00,5.81884,5.81938,5.81778,5.81793,18000000.0
2008-12-05 09:25:00,5.81711,5.81818,5.81654,5.81654,13000000.0
2008-12-05 09:26:00,5.81814,5.81879,5.81756,5.81879,13000000.0
2008-12-05 09:27:00,5.81838,5.81839,5.81691,5.81793,11000000.0
2008-12-05 09:28:00,5.81859,5.81969,5.81731,5.81891,12000000.0
2008-12-05 09:29:00,5.81958,5.81967,5.81838,5.81929,16000000.0
2008-12-05 09:30:00,5.81906,5.81939,5.81836,5.81925,11000000.0
2008-12-05 09:31:00,5.82011,5.82011,5.8173,5.8173,13000000.0
2008-12-05 09:32:00,5.81844,5.81847,5.81696,5.81775,14000000.0
2008-12-05 09:33:00,5.81882,5.81958,5.81762,5.81916,16000000.0
2008-12-05 09:34:00,5.82,5.82048,5.81852,5.82007,13000000.0
2008-12-05 09:35:00,5.82016,5.82105,5.81934,5.82105,9000000.0
2008-12-05 09:36:00,5.82135,5.82233,5.82057,5.8208,7000000.0
2008-12-05 09:37:00,5.82005,5.82092,5.81912,5.82092,14000000.0
2008-12-05 09:38:00,5.82048,5.82165,5.82025,5.82105,18000000.0
2008-12-05 09:39:00,5.82111,5.82209,5.82107,5.82209,15000000.0
2008-12-05 09:40:00,5.82258,5.82258,5.82063,5.82087,10000000.0
2008-12-05 09:41:00,5.81997,5.82099,5.81913,5.82067,14000000.0
2008-12-05 09:42:00,5.82018,5.82094,5.81888,5.81969,18000000.0
2008-12-05 09:43:00,5.81943,5.81996,5.81883,5.81976,9000000.0
2008-12-05 09:44:00,5.81885,5.82071,5.81885,5.81985,10000000.0
2008-12-05 09:45:00,5.81993,5.82241,5.81977,5.82241,10000000.0
2008-12-05 09:46:00,5.82267,5.82325,5.82143,5.82255,14000000.0
2008-12-05 09:47:00,5.82266,5.82468,5.82266,5.82352,11000000.0
2008-12-05 09:48:00,5.82551,5.82574,5.82416,5.82489,10000000.0
2008-12-05 09:49:00,5.82572,5.82602,5.82421,5.82506,13000000.0
2008-12-05 09:50:00,5.82461,5.82681,5.82419,5.82564,12000000.0
2008-12-05 09:51:00,5.82428,5.82545,5.82184,5.82184,18000000.0
2008-12-05 09:52:00,5.82211,5.82327,5.82046,5.82327,12000000.0
2008-12-05 09:53:00,5.82332,5.82332,5.82125,5.82289,18000000.0
2008-12-05 09:54:00,5.8223,5.82362,5.82149,5.82149,13000000.0
2008-12-05 09:55:00,5.82295,5.82508,5.82217,5.82474,14000000.0
2008-12-05 09:56:00,5.82465,5.82595,5.82384,5.82595,16000000.0
2008-12-05 09:57:00,5.82607,5.82623,5.82479,5.82588,17000000.0
2008-12-05 09:58:00,5.82615,5.82913,5.82591,5.82827,18000000.0
2008-12-05 09:59:00,5.82795,5.82911,5.82759,5.82898,7000000.0
2008-12-05 10:00:00,5.82943,5.83142,5.82862,5.82996,13000000.0
2008-12-05 10:01:00,5.83046,5.83134,5.82641,5.83094,15000000.0
2008-12-05 10:02:00,5.83105,5.83105,5.82892,5.82892,10000000.0
2008-12-05 10:03:00,5.82898,5.82936,5.82666,5.82853,15000000.0
2008-12-05 10:04:00,5.82792,5.82792,5.82574,5.8261,13000000.0
2008-12-05 10:05:00,5.82665,5.82899,5.82665,5.82899,16000000.0
2008-12-05 10:06:00,5.82899,5.83126,5.8282,5.82852,16000000.0
2008-12-05 10:07:00,5.82993,5.83325,5.82969,5.83325,24000000.0
2008-12-05 10:08:00,5.83469,5.8363,5.83342,5.83534,13000000.0
2008-12-05 10:09:00,5.83634,5.83634,5.83443,5.83605,17000000.0
2008-12-05 10:10:00,5.83367,5.83518,5.83366,5.8339,14000000.0
2008-12-05 10:11:00,5.83325,5.83325,5.83014,5.8309,14000000.0
2008-12-05 10:12:00,5.83106,5.83106,5.82975,5.82993,9000000.0
2008-12-05 10:13:00,5.83119,5.83119,5.82899,5.82981,13000000.0
2008-12-05 10:14:00,5.82976,5.8302,5.82895,5.82959,10000000.0
2008-12-05 10:15:00,5.82866,5.83294,5.82832,5.83227,19000000.0
2008-12-05 10:16:00,5.8331,5.83425,5.83233,5.83425,11000000.0
2008-12-05 10:17:00,5.83269,5.83269,5.82807,5.82873,13000000.0
2008-12-05 10:18:00,5.82948,5.83032,5.82828,5.82957,21000000.0
2008-12-05 10:19:00,5.82899,5.82899,5.82676,5.82801,12000000.0
2008-12-05 10:20:00,5.82835,5.8286,5.82568,5.82593,8000000.0
2008-12-05 10:21:00,5.8265,5.8265,5.82295,5.82295,17000000.0
2008-12-05 10:22:00,5.82438,5.82469,5.82257,5.82469,15000000.0
2008-12-05 10:23:00,5.82391,5.82734,5.82316,5.82723,11000000.0
2008-12-05 10:24:00,5.82789,5.82789,5.82608,5.82757,13000000.0
2008-12-05 10:25:00,5.8269,5.82899,5.82605,5.82605,14000000.0
2008-12-05 10:26:00,5.82641,5.83002,5.82617,5.82965,10000000.0
2008-12-05 10:27:00,5.83088,5.83088,5.82832,5.82855,9000000.0
2008-12-05 10:28:00,5.82928,5.82995,5.82829,5.82974,11000000.0
2008-12-05 10:29:00,5.83059,5.83111,5.82916,5.83055,19000000.0
2008-12-05 10:30:00,5.82943,5.8308,5.82929,5.83009,11000000.0
2008-12-05 10:31:00,5.83085,5.83129,5.82935,5.83122,15000000.0
2008-12-05 10:32:00,5.8316,5.8316,5.83008,5.83122,9000000.0
2008-12-05 10:33:00,5.83067,5.83067,5.82876,5.82941,16000000.0
2008-12-05 10:34:00,5.82959,5.83148,5.82928,5.83148,11000000.0
2008-12-05 10:35:00,5.83029,5.8315,5.82792,5.82792,9000000.0
2008-12-05 10:36:00,5.82826,5.83058,5.8278,5.82805,13000000.0
2008-12-05 10:37:00,5.82739,5.82906,5.82727,5.82835,14000000.0
2008-12-05 10:38:00,5.82931,5.82981,5.82806,5.82826,7000000.0
2008-12-05 10:39:00,5.8284,5.83276,5.82798,5.82955,12000000.0
2008-12-05 10:40:00,5.83022,5.83422,5.82876,5.829,17000000.0
2008-12-05 10:41:00,5.82917,5.83027,5.8284,5.82978,15000000.0
2008-12-05 10:42:00,5.82951,5.83012,5.82885,5.82918,13000000.0
2008-12-05 10:43:00,5.82964,5.83123,5.82935,5.82951,15000000.0
2008-12-05 10:44:00,5.83114,5.83151,5.83019,5.83019,11000000.0
2008-12-05 10:45:00,5.83152,5.83197,5.83019,5.83166,17000000.0
2008-12-05 10:46:00,5.83132,5.83197,5.83071,5.83077,9000000.0
2008-12-05 10:47:00,5.83185,5.83284,5.83077,5.83284,9000000.0
2008-12-05 10:48:00,5.83225,5.83275,5.83089,5.8317,11000000.0
2008-12-05 10:49:00,5.83008,5.83207,5.83008,5.83207,11000000.0
2008-12-05 10:50:00,5.8321,5.8321,5.82902,5.8295,16000000.0
2008-12-05 10:51:00,5.82977,5.83083,5.82904,5.83018,21000000.0
2008-12-05 10:52:00,5.83029,5.83074,5.8288,5.83074,8000000.0
2008-12-05 10:53:00,5.83061,5.83074,5.82803,5.82948,12000000.0
2008-12-05 10:54:00,5.82823,5.82858,5.82693,5.82693,16000000.0
2008-12-05 10:55:00,5.82722,5.82884,5.82686,5.82836,13000000.0
2008-12-05 10:56:00,5.82824,5.82824,5.82674,5.82771,16000000.0
2008-12-05 10:57:00,5.82757,5.82823,5.82703,5.82722,10000000.0
2008-12-05 10:58:00,5.82756,5.82824,5.82679,5.82745,12000000.0
2008-12-05 10:59:00,5.82771,5.82771,5.8246,5.82466,11000000.0
2008-12-05 11:00:00,5.82623,5.82626,5.8245,5.82575,13000000.0
2008-12-05 11:01:00,5.82555,5.82602,5.82472,5.82602,9000000.0
2008-12-05 11:02:00,5.82631,5.82677,5.82539,5.82677,8000000.0
2008-12-05 11:03:00,5.82708,5.82822,5.82667,5.82702,10000000.0
2008-12-05 11:04:00,5.82614,5.82727,5.82589,5.82727,12000000.0
2008-12-05 11:05:00,5.82739,5.82762,5.82583,5.82583,11000000.0
2008-12-05 11:06:00,5.8269,5.82816,5.82644,5.82816,8000000.0
2008-12-05 11:07:00,5.82685,5.82807,5.82678,5.82807,14000000.0
2008-12-05 11:08:00,5.82688,5.82832,5.82585,5.8279,18000000.0
2008-12-05 11:09:00,5.82571,5.82737,5.82493,5.82657,15000000.0
2008-12-05 11:10:00,5.82687,5.82825,5.82494,5.82542,12000000.0
2008-12-05 11:11:00,5.82495,5.82495,5.8198,5.82056,11000000.0
2008-12-05 11:12:00,5.81969,5.82024,5.81854,5.82024,8000000.0
2008-12-05 11:13:00,5.81877,5.8219,5.81874,5.8219,15000000.0
2008-12-05 11:14:00,5.82156,5.82164,5.81973,5.82127,13000000.0
2008-12-05 11:15:00,5.82097,5.82374,5.82097,5.82374,20000000.0
2008-12-05 11:16:00,5.82259,5.82334,5.81996,5.82258,15000000.0
2008-12-05 11:17:00,5.82271,5.82277,5.82042,5.82067,18000000.0
2008-12-05 11:18:00,5.82242,5.82242,5.81941,5.8208,20000000.0
2008-12-05 11:19:00,5.82217,5.82279,5.82139,5.82155,13000000.0
2008-12-05 11:20:00,5.8227,5.82365,5.82163,5.82365,20000000.0
2008-12-05 11:21:00,5.8236,5.8236,5.82049,5.82164,18000000.0
2008-12-05 11:22:00,5.82127,5.82127,5.81799,5.81926,18000000.0
2008-12-05 11:23:00,5.81918,5.81918,5.816,5.8167,13000000.0
2008-12-05 11:24:00,5.81608,5.81616,5.81316,5.81482,9000000.0
2008-12-05 11:25:00,5.8158,5.81876,5.8158,5.81876,8000000.0
2008-12-05 11:26:00,5.81841,5.81923,5.81753,5.81923,8000000.0
2008-12-05 11:27:00,5.82039,5.82109,5.81898,5.82105,7000000.0
2008-12-05 11:28:00,5.82114,5.82152,5.81941,5.81975,14000000.0
2008-12-05 11:29:00,5.82043,5.82105,5.81888,5.82105,16000000.0
2008-12-05 11:30:00,5.81944,5.82013,5.81694,5.81694,7000000.0
2008-12-05 11:31:00,5.81834,5.81908,5.81604,5.81908,15000000.0
2008-12-05 11:32:00,5.81743,5.8185,5.81743,5.81802,10000000.0
2008-12-05 11:33:00,5.81716,5.81851,5.81675,5.81851,8000000.0
2008-12-05 11:34:00,5.81841,5.82012,5.81736,5.82012,11000000.0
2008-12-05 11:35:00,5.82095,5.82095,5.81852,5.82052,15000000.0
2008-12-05 11:36:00,5.81984,5.82164,5.81984,5.81995,14000000.0
2008-12-05 11:37:00,5.81965,5.82012,5.81803,5.81831,11000000.0
2008-12-05 11:38:00,5.81795,5.81883,5.81661,5.81824,12000000.0
2008-12-05 11:39:00,5.81932,5.8198,5.81738,5.81738,13000000.0
2008-12-05 11:40:00,5.81736,5.81965,5.81736,5.81965,8000000.0
2008-12-05 11:41:00,5.8194,5.82049,5.8191,5.82038,13000000.0
2008-12-05 11:42:00,5.82047,5.82136,5.81909,5.82115,18000000.0
2008-12-05 11:43:00,5.82023,5.82294,5.82023,5.82294,13000000.0
2008-12-05 11:44:00,5.8227,5.82275,5.82112,5.82257,14000000.0
2008-12-05 11:45:00,5.8229,5.82318,5.8217,5.82318,12000000.0
2008-12-05 11:46:00,5.82403,5.82473,5.82255,5.82348,14000000.0
2008-12-05 11:47:00,5.82291,5.82361,5.82076,5.82253,15000000.0
2008-12-05 11:48:00,5.82358,5.8236,5.82185,5.82279,9000000.0
2008-12-05 11:49:00,5.82211,5.82565,5.82144,5.82534,14000000.0
2008-12-05 11:50:00,5.82668,5.82741,5.82496,5.82548,17000000.0
2008-12-05 11:51:00,5.828,5.83004,5.82641,5.82945,15000000.0
2008-12-05 11:52:00,5.83151,5.83458,5.83035,5.83458,15000000.0
2008-12-05 11:53:00,5.83438,5.8352,5.83287,5.8332,14000000.0
2008-12-05 11:54:00,5.83291,5.83291,5.83077,5.83159,9000000.0
2008-12-05 11:55:00,5.82933,5.83407,5.82933,5.834,11000000.0
2008-12-05 11:56:00,5.83708,5.83811,5.83596,5.83666,13000000.0
2008-12-05 11:57:00,5.83619,5.83619,5.83426,5.8349,13000000.0
2008-12-05 11:58:00,5.8351,5.8352,5.83288,5.83384,12000000.0
2008-12-05 11:59:00,5.8336,5.8336,5.83106,5.83135,12000000.0
2008-12-05 12:00:00,5.83233,5.83509,5.83226,5.83326,12000000.0
2008-12-05 12:01:00,5.83384,5.83384,5.83035,5.83035,22000000.0
2008-12-05 12:02:00,5.82999,5.82999,5.82788,5.82938,10000000.0
2008-12-05 12:03:00,5.82805,5.82985,5.82773,5.82858,18000000.0
2008-12-05 12:04:00,5.82765,5.82987,5.82684,5.82901,12000000.0
2008-12-05 12:05:00,5.8292,5.8292,5.82621,5.82809,15000000.0
2008-12-05 12:06:00,5.82701,5.83015,5.82701,5.83015,14000000.0
2008-12-05 12:07:00,5.83055,5.83073,5.82776,5.8283,15000000.0
2008-12-05 12:08:00,5.82662,5.82854,5.82662,5.82838,19000000.0
2008-12-05 12:09:00,5.82806,5.82827,5.82683,5.82797,12000000.0
2008-12-05 12:10:00,5.82889,5.82997,5.82831,5.82945,23000000.0
2008-12-05 12:11:00,5.82884,5.82901,5.82681,5.82777,21000000.0
2008-12-05 12:12:00,5.82854,5.82894,5.82614,5.82821,9000000.0
2008-12-05 12:13:00,5.82918,5.82918,5.82775,5.82892,13000000.0
2008-12-05 12:14:00,5.82713,5.82792,5.82549,5.82563,15000000.0
2008-12-05 12:15:00,5.8257,5.82613,5.82433,5.82592,14000000.0
2008-12-05 12:16:00,5.82612,5.82626,5.8242,5.82473,16000000.0
2008-12-05 12:17:00,5.82649,5.82649,5.82452,5.82564,13000000.0
2008-12-05 12:18:00,5.82516,5.82628,5.82446,5.82571,9000000.0
2008-12-05 12:19:00,5.82641,5.82641,5.82334,5.82442,10000000.0
2008-12-05 12:20:00,5.82364,5.82425,5.82207,5.824,7000000.0
2008-12-05 12:21:00,5.82483,5.82483,5.82153,5.82294,13000000.0
2008-12-05 12:22:00,5.82228,5.82347,5.82088,5.82211,10000000.0
2008-12-05 12:23:00,5.82141,5.82392,5.82141,5.82392,10000000.0
2008-12-05 12:24:00,5.82488,5.8262,5.82345,5.82524,12000000.0
2008-12-05 12:25:00,5.82489,5.82556,5.82391,5.82473,12000000.0
2008-12-05 12:26:00,5.8248,5.82562,5.82429,5.82562,20000000.0
2008-12-05 12:27:00,5.82549,5.8259,5.82374,5.82506,12000000.0
2008-12-05 12:28:00,5.82496,5.82561,5.82411,5.82411,14000000.0
2008-12-05 12:29:00,5.82587,5.82595,5.82399,5.82525,10000000.0
2008-12-05 12:30:00,5.82569,5.82661,5.825,5.82661,19000000.0
2008-12-05 12:31:00,5.82574,5.82886,5.82574,5.82839,11000000.0
2008-12-05 12:32:00,5.8291,5.8291,5.82587,5.82685,10000000.0
2008-12-05 12:33:00,5.82666,5.82666,5.82406,5.82654,15000000.0
2008-12-05 12:34:00,5.82655,5.82684,5.82509,5.82643,16000000.0
2008-12-05 12:35:00,5.82653,5.82796,5.82638,5.8273,10000000.0
2008-12-05 12:36:00,5.82814,5.82814,5.82625,5.82766,11000000.0
2008-12-05 12:37:00,5.82683,5.82769,5.82643,5.8274,10000000.0
2008-12-05 12:38:00,5.82595,5.82628,5.82299,5.82473,14000000.0
2008-12-05 12:39:00,5.82571,5.82608,5.82349,5.82583,14000000.0
2008-12-05 12:40:00,5.82638,5.82653,5.82544,5.8265,11000000.0
2008-12-05 12:41:00,5.82547,5.82687,5.82491,5.82687,12000000.0
2008-12-05 12:42:00,5.82559,5.82682,5.82473,5.82682,14000000.0
2008-12-05 12:43:00,5.82703,5.82731,5.82552,5.82731,15000000.0
2008-12-05 12:44:00,5.82739,5.82739,5.82582,5.82646,16000000.0
2008-12-05 12:45:00,5.82673,5.82735,5.82635,5.82635,10000000.0
2008-12-05 12:46:00,5.82608,5.82688,5.82564,5.82587,12000000.0
2008-12-05 12:47:00,5.82774,5.82966,5.82685,5.82966,13000000.0
2008-12-05 12:48:00,5.82982,5.83253,5.82956,5.83116,12000000.0
2008-12-05 12:49:00,5.83231,5.83351,5.83171,5.83329,14000000.0
2008-12-05 12:50:00,5.83343,5.83445,5.83163,5.83445,9000000.0
2008-12-05 12:51:00,5.83745,5.84167,5.83662,5.84167,10000000.0
2008-12-05 12:52:00,5.84246,5.84521,5.84179,5.84285,22000000.0
2008-12-05 12:53:00,5.84398,5.84448,5.8417,5.84334,14000000.0
2008-12-05 12:54:00,5.84606,5.84997,5.84561,5.84997,13000000.0
2008-12-05 12:55:00,5.8504,5.85178,5.84977,5.85005,21000000.0
2008-12-05 12:56:00,5.84975,5.84975,5.84701,5.84803,18000000.0
2008-12-05 12:57:00,5.84781,5.84864,5.84702,5.84764,7000000.0
2008-12-05 12:58:00,5.84806,5.85053,5.84667,5.85047,12000000.0
2008-12-05 12:59:00,5.85024,5.85175,5.84802,5.84891,18000000.0
2008-12-05 13:00:00,5.84909,5.85111,5.84799,5.8481,14000000.0
2008-12-05 13:01:00,5.8496,5.85164,5.84958,5.85092,11000000.0
2008-12-05 13:02:00,5.85127,5.85127,5.84858,5.8499,15000000.0
2008-12-05 13:03:00,5.85046,5.85084,5.84898,5.84912,15000000.0
2008-12-05 13:04:00,5.85029,5.85078,5.849,5.84961,16000000.0
2008-12-05 13:05:00,5.85211,5.85458,5.85093,5.85319,9000000.0
2008-12-05 13:06:00,5.8542,5.85471,5.85238,5.8545,13000000.0
2008-12-05 13:07:00,5.85413,5.85413,5.85143,5.85359,13000000.0
2008-12-05 13:08:00,5.85252,5.85514,5.85244,5.85514,10000000.0
2008-12-05 13:09:00,5.85391,5.85497,5.85217,5.85435,15000000.0
2008-12-05 13:10:00,5.85454,5.85479,5.85131,5.85131,12000000.0
2008-12-05 13:11:00,5.85245,5.85386,5.85173,5.85341,12000000.0
2008-12-05 13:12:00,5.85263,5.85329,5.85089,5.85208,12000000.0
2008-12-05 13:13:00,5.85212,5.85255,5.85111,5.85222,11000000.0
2008-12-05 13:14:00,5.85283,5.85293,5.85065,5.8523,9000000.0
2008-12-05 13:15:00,5.85069,5.85183,5.85002,5.85086,15000000.0
2008-12-05 13:16:00,5.84929,5.85117,5.84818,5.85111,15000000.0
2008-12-05 13:17:00,5.85072,5.85072,5.84854,5.85046,17000000.0
2008-12-05 13:18:00,5.85104,5.85157,5.84953,5.85083,15000000.0
2008-12-05 13:19:00,5.85153,5.8526,5.85026,5.85222,15000000.0
2008-12-05 13:20:00,5.85216,5.85247,5.85014,5.85228,19000000.0
2008-12-05 13:21:00,5.8501,5.85347,5.8501,5.85347,10000000.0
2008-12-05 13:22:00,5.85337,5.85405,5.85257,5.85405,8000000.0
2008-12-05 13:23:00,5.85406,5.85478,5.85228,5.85468,15000000.0
2008-12-05 13:24:00,5.85361,5.85425,5.85301,5.85425,11000000.0
2008-12-05 13:25:00,5.85366,5.85625,5.85366,5.85625,9000000.0
2008-12-05 13:26:00,5.85476,5.85608,5.85468,5.85597,8000000.0
2008-12-05 13:27:00,5.85543,5.85632,5.85441,5.85499,15000000.0
2008-12-05 13:28:00,5.85351,5.85479,5.85318,5.85461,17000000.0
2008-12-05 13:29:00,5.85488,5.85518,5.85338,5.85422,11000000.0
2008-12-05 13:30:00,5.85476,5.85561,5.85388,5.85501,21000000.0
2008-12-05 13:31:00,5.85631,5.85631,5.85436,5.85483,11000000.0
2008-12-05 13:32:00,5.85492,5.85529,5.85387,5.85423,10000000.0
2008-12-05 13:33:00,5.8537,5.85446,5.85292,5.85446,8000000.0
2008-12-05 13:34:00,5.85479,5.85576,5.85389,5.85405,15000000.0
2008-12-05 13:35:00,5.85533,5.85551,5.8536,5.85431,13000000.0
2008-12-05 13:36:00,5.85386,5.85466,5.85299,5.85411,11000000.0
2008-12-05 13:37:00,5.85457,5.8546,5.85288,5.85288,8000000.0
2008-12-05 13:38:00,5.85237,5.85448,5.8523,5.85264,13000000.0
2008-12-05 13:39:00,5.85445,5.85475,5.85267,5.85333,7000000.0
2008-12-05 13:40:00,5.85421,5.85668,5.85421,5.8557,12000000.0
2008-12-05 13:41:00,5.857,5.86247,5.857,5.86247,15000000.0
2008-12-05 13:42:00,5.86265,5.86441,5.86204,5.86285,22000000.0
2008-12-05 13:43:00,5.86361,5.86442,5.86184,5.86184,13000000.0
2008-12-05 13:44:00,5.86375,5.86549,5.86255,5.8635,14000000.0
2008-12-05 13:45:00,5.86435,5.86435,5.86169,5.86169,7000000.0
2008-12-05 13:46:00,5.86239,5.86356,5.86161,5.86356,11000000.0
2008-12-05 13:47:00,5.86386,5.86386,5.86186,5.8629,11000000.0
2008-12-05 13:48:00,5.86196,5.86311,5.86126,5.86202,14000000.0
2008-12-05 13:49:00,5.8618,5.8618,5.85975,5.86081,13000000.0
2008-12-05 13:50:00,5.86082,5.86208,5.85966,5.86208,12000000.0
2008-12-05 13:51:00,5.86184,5.86364,5.86128,5.86306,11000000.0
2008-12-05 13:52:00,5.86475,5.86925,5.86475,5.86765,9000000.0
2008-12-05 13:53:00,5.86824,5.86824,5.86608,5.86642,11000000.0
2008-12-05 13:54:00,5.86577,5.86579,5.86319,5.86454,17000000.0
2008-12-05 13:55:00,5.86491,5.86604,5.86407,5.86577,22000000.0
2008-12-05 13:56:00,5.86581,5.86581,5.8636,5.86412,13000000.0
2008-12-05 13:57:00,5.86418,5.86427,5.8627,5.86286,19000000.0
2008-12-05 13:58:00,5.86217,5.86438,5.86204,5.86423,11000000.0
2008-12-05 13:59:00,5.86473,5.86494,5.86363,5.86494,7000000.0
2008-12-05 14:00:00,5.8655,5.86787,5.86481,5.86762,9000000.0
2008-12-05 14:01:00,5.86816,5.86834,5.86666,5.86678,7000000.0
2008-12-05 14:02:00,5.86765,5.86832,5.8664,5.86726,13000000.0
2008-12-05 14:03:00,5.86863,5.86863,5.86505,5.86568,17000000.0
2008-12-05 14:04:00,5.86643,5.86727,5.86498,5.86604,13000000.0
2008-12-05 14:05:00,5.86452,5.86632,5.86452,5.86632,8000000.0
2008-12-05 14:06:00,5.86591,5.86596,5.86376,5.86376,10000000.0
2008-12-05 14:07:00,5.8665,5.8671,5.86553,5.86682,10000000.0
2008-12-05 14:08:00,5.86511,5.86678,5.86499,5.86678,14000000.0
2008-12-05 14:09:00,5.86481,5.86631,5.86275,5.86369,16000000.0
2008-12-05 14:10:00,5.8627,5.86502,5.86069,5.86156,12000000.0
2008-12-05 14:11:00,5.86146,5.86206,5.86008,5.86088,14000000.0
2008-12-05 14:12:00,5.8606,5.86126,5.86013,5.86092,13000000.0
2008-12-05 14:13:00,5.86307,5.86461,5.86177,5.86461,11000000.0
2008-12-05 14:14:00,5.86496,5.86513,5.86288,5.86311,14000000.0
2008-12-05 14:15:00,5.86442,5.86442,5.86282,5.86374,11000000.0
2008-12-05 14:16:00,5.86189,5.86456,5.86189,5.86342,11000000.0
2008-12-05 14:17:00,5.86395,5.86395,5.86165,5.86275,14000000.0
2008-12-05 14:18:00,5.86323,5.86377,5.86214,5.8626,11000000.0
2008-12-05 14:19:00,5.86219,5.86293,5.86137,5.86293,8000000.0
2008-12-05 14:20:00,5.86391,5.86593,5.86256,5.86593,10000000.0
2008-12-05 14:21:00,5.86571,5.86873,5.86571,5.8687,14000000.0
2008-12-05 14:22:00,5.86966,5.86966,5.86738,5.86811,17000000.0
2008-12-05 14:23:00,5.869,5.869,5.86629,5.86629,8000000.0
2008-12-05 14:24:00,5.86738,5.86806,5.86648,5.86792,16000000.0
2008-12-05 14:25:00,5.86744,5.8689,5.86737,5.86822,11000000.0
2008-12-05 14:26:00,5.86932,5.86932,5.86724,5.8676,14000000.0
2008-12-05 14:27:00,5.86898,5.86908,5.86777,5.86855,8000000.0
2008-12-05 14:28:00,5.86848,5.86895,5.86687,5.86895,11000000.0
2008-12-05 14:29:00,5.86755,5.86839,5.86714,5.86798,11000000.0
2008-12-05 14:30:00,5.86637,5.86694,5.8653,5.86648,14000000.0
2008-12-05 14:31:00,5.86576,5.86697,5.86337,5.86418,15000000.0
2008-12-05 14:32:00,5.86252,5.86503,5.86252,5.86404,9000000.0
2008-12-05 14:33:00,5.86492,5.86492,5.86316,5.86444,12000000.0
2008-12-05 14:34:00,5.8641,5.86596,5.86305,5.86596,12000000.0
2008-12-05 14:35:00,5.86607,5.86607,5.863,5.86356,18000000.0
2008-12-05 14:36:00,5.86343,5.86419,5.863,5.86393,12000000.0
2008-12-05 14:37:00,5.86275,5.86403,5.86255,5.86403,12000000.0
2008-12-05 14:38:00,5.8629,5.86409,5.86145,5.86282,24000000.0
2008-12-05 14:39:00,5.86212,5.8632,5.86061,5.8632,12000000.0
2008-12-05 14:40:00,5.86178,5.8642,5.86178,5.86394,15000000.0
2008-12-05 14:41:00,5.86451,5.86479,5.86278,5.86479,17000000.0
2008-12-05 14:42:00,5.86508,5.86645,5.86413,5.86551,15000000.0
2008-12-05 14:43:00,5.86562,5.86562,5.86386,5.86463,9000000.0
2008-12-05 14:44:00,5.86485,5.8661,5.86485,5.8652,7000000.0
2008-12-05 14:45:00,5.86555,5.86596,5.86436,5.86511,17000000.0
2008-12-05 14:46:00,5.86489,5.86489,5.86207,5.86349,14000000.0
2008-12-05 14:47:00,5.86275,5.86314,5.86236,5.86272,16000000.0
2008-12-05 14:48:00,5.86279,5.86311,5.86119,5.86143,12000000.0
2008-12-05 14:49:00,5.86315,5.86326,5.8613,5.86326,20000000.0
2008-12-05 14:50:00,5.86376,5.86518,5.86273,5.86369,12000000.0
2008-12-05 14:51:00,5.8642,5.865,5.86314,5.86398,12000000.0
2008-12-05 14:52:00,5.86452,5.86662,5.86412,5.86662,22000000.0
2008-12-05 14:53:00,5.86644,5.8666,5.86407,5.86639,17000000.0
2008-12-05 14:54:00,5.8662,5.86657,5.86452,5.86452,14000000.0
2008-12-05 14:55:00,5.86577,5.86577,5.86399,5.86576,20000000.0
2008-12-05 14:56:00,5.86447,5.86481,5.86127,5.86344,22000000.0
2008-12-05 14:57:00,5.86163,5.86375,5.86163,5.86375,10000000.0
2008-12-05 14:58:00,5.86314,5.86358,5.86174,5.86222,17000000.0
2008-12-05 14:59:00,5.86339,5.86627,5.8616,5.86627,12000000.0
2008-12-05 15:00:00,5.86541,5.86738,5.86541,5.86621,14000000.0
2008-12-05 15:01:00,5.86701,5.86839,5.86663,5.86729,16000000.0
2008-12-05 15:02:00,5.86741,5.86754,5.86575,5.86754,13000000.0
2008-12-05 15:03:00,5.86945,5.87312,5.86945,5.87312,7000000.0
2008-12-05 15:04:00,5.87399,5.87399,5.87055,5.87177,12000000.0
2008-12-05 15:05:00,5.87082,5.8733,5.86978,5.87043,20000000.0
2008-12-05 15:06:00,5.87195,5.87214,5.86997,5.87064,9000000.0
2008-12-05 15:07:00,5.86944,5.87048,5.86856,5.86933,9000000.0
2008-12-05 15:08:00,5.86864,5.87041,5.86766,5.87041,14000000.0
2008-12-05 15:09:00,5.87084,5.87308,5.86978,5.87295,14000000.0
2008-12-05 15:10:00,5.8724,5.87241,5.87066,5.87146,15000000.0
2008-12-05 15:11:00,5.87355,5.87406,5.87151,5.87162,10000000.0
2008-12-05 15:12:00,5.87325,5.87364,5.8718,5.87336,10000000.0
2008-12-05 15:13:00,5.87255,5.87467,5.87222,5.87467,20000000.0
2008-12-05 15:14:00,5.87441,5.8747,5.87335,5.8747,10000000.0
2008-12-05 15:15:00,5.87574,5.87574,5.87203,5.87374,13000000.0
2008-12-05 15:16:00,5.87239,5.87271,5.87085,5.87271,11000000.0
2008-12-05 15:17:00,5.87156,5.87191,5.86925,5.86925,17000000.0
2008-12-05 15:18:00,5.87009,5.87115,5.86773,5.86773,11000000.0
2008-12-05 15:19:00,5.86911,5.86911,5.86647,5.86739,18000000.0
2008-12-05 15:20:00,5.8688,5.87308,5.8681,5.87166,14000000.0
2008-12-05 15:21:00,5.8722,5.87235,5.87059,5.87235,15000000.0
2008-12-05 15:22:00,5.87174,5.8718,5.86994,5.86998,8000000.0
2008-12-05 15:23:00,5.87033,5.87172,5.86876,5.87102,15000000.0
2008-12-05 15:24:00,5.87086,5.87158,5.86829,5.86931,12000000.0
2008-12-05 15:25:00,5.86879,5.86886,5.86608,5.86742,12000000.0
2008-12-05 15:26:00,5.86718,5.86799,5.86573,5.86573,15000000.0
2008-12-05 15:27:00,5.86551,5.86642,5.86314,5.86384,12000000.0
2008-12-05 15:28:00,5.86382,5.86598,5.86301,5.86473,12000000.0
2008-12-05 15:29:00,5.86361,5.86443,5.86141,5.86443,10000000.0
2008-12-05 15:30:00,5.86276,5.87306,5.86276,5.86911,12000000.0
2008-12-05 15:31:00,5.86524,5.87106,5.85328,5.85328,19000000.0
2008-12-05 15:32:00,5.85054,5.85927,5.84859,5.85084,7000000.0
2008-12-05 15:33:00,5.84846,5.84846,5.84156,5.84156,7000000.0
2008-12-05 15:34:00,5.84539,5.84959,5.84125,5.84959,12000000.0
2008-12-05 15:35:00,5.85044,5.85044,5.84606,5.84941,17000000.0
2008-12-05 15:36:00,5.85023,5.85377,5.8494,5.85324,11000000.0
2008-12-05 15:37:00,5.85269,5.85859,5.8522,5.85859,14000000.0
2008-12-05 15:38:00,5.85905,5.86335,5.85794,5.85918,20000000.0
2008-12-05 15:39:00,5.85694,5.86098,5.85694,5.85861,8000000.0
2008-12-05 15:40:00,5.85685,5.86037,5.85601,5.86037,11000000.0
2008-12-05 15:41:00,5.86225,5.86388,5.86163,5.86273,10000000.0
2008-12-05 15:42:00,5.86391,5.86699,5.86035,5.86682,13000000.0
2008-12-05 15:43:00,5.86596,5.87437,5.85664,5.87158,14000000.0
2008-12-05 15:44:00,5.87348,5.87761,5.86806,5.87761,8000000.0
2008-12-05 15:45:00,5.87672,5.87706,5.87374,5.87543,10000000.0
2008-12-05 15:46:00,5.87569,5.87807,5.87374,5.87797,12000000.0
2008-12-05 15:47:00,5.87774,5.87798,5.87387,5.87453,18000000.0
2008-12-05 15:48:00,5.87199,5.8818,5.87199,5.8818,9000000.0
2008-12-05 15:49:00,5.88301,5.88775,5.88055,5.88775,14000000.0
2008-12-05 15:50:00,5.88935,5.89249,5.88884,5.89122,18000000.0
2008-12-05 15:51:00,5.89224,5.89224,5.88909,5.88909,8000000.0
2008-12-05 15:52:00,5.88871,5.88871,5.88535,5.88688,11000000.0
2008-12-05 15:53:00,5.88611,5.8864,5.88293,5.88415,15000000.0
2008-12-05 15:54:00,5.88247,5.8839,5.881,5.88208,9000000.0
2008-12-05 15:55:00,5.88227,5.88372,5.87946,5.88274,9000000.0
2008-12-05 15:56:00,5.88277,5.883,5.88051,5.88291,11000000.0
2008-12-05 15:57:00,5.88301,5.88301,5.87668,5.87856,15000000.0
2008-12-05 15:58:00,5.87817,5.87945,5.87525,5.87553,13000000.0
2008-12-05 15:59:00,5.87367,5.8758,5.87263,5.87503,15000000.0
2008-12-05 16:00:00,5.87662,5.87821,5.8746,5.87821,11000000.0
2008-12-05 16:01:00,5.87823,5.88118,5.87811,5.88114,14000000.0
2008-12-05 16:02:00,5.88057,5.8815,5.87857,5.8791,11000000.0
2008-12-05 16:03:00,5.87872,5.87872,5.86759,5.86783,8000000.0
2008-12-05 16:04:00,5.86722,5.86722,5.86182,5.86412,8000000.0
2008-12-05 16:05:00,5.86507,5.86546,5.86369,5.86527,8000000.0
2008-12-05 16:06:00,5.86405,5.86858,5.86405,5.86858,16000000.0
2008-12-05 16:07:00,5.86816,5.86976,5.86537,5.86976,18000000.0
2008-12-05 16:08:00,5.86613,5.87003,5.86328,5.86514,14000000.0
2008-12-05 16:09:00,5.86323,5.86476,5.85715,5.86025,12000000.0
2008-12-05 16:10:00,5.86079,5.86218,5.85851,5.85983,10000000.0
2008-12-05 16:11:00,5.85814,5.85843,5.85482,5.85712,13000000.0
2008-12-05 16:12:00,5.85806,5.85842,5.85604,5.85652,16000000.0
2008-12-05 16:13:00,5.85764,5.85981,5.85756,5.85912,7000000.0
2008-12-05 16:14:00,5.86019,5.86185,5.85862,5.86149,16000000.0
2008-12-05 16:15:00,5.86099,5.86298,5.85982,5.86249,15000000.0
2008-12-05 16:16:00,5.86249,5.86351,5.86044,5.86205,17000000.0
2008-12-05 16:17:00,5.86371,5.86522,5.86313,5.86511,10000000.0
2008-12-05 16:18:00,5.86519,5.86539,5.86198,5.8641,10000000.0
2008-12-05 16:19:00,5.86103,5.86208,5.85988,5.861,12000000.0
2008-12-05 16:20:00,5.8611,5.86141,5.859,5.86041,11000000.0
2008-12-05 16:21:00,5.85984,5.85984,5.85811,5.85887,8000000.0
2008-12-05 16:22:00,5.85823,5.85891,5.85606,5.85731,16000000.0
2008-12-05 16:23:00,5.85599,5.85691,5.85512,5.85594,11000000.0
2008-12-05 16:24:00,5.85824,5.85824,5.85438,5.8567,14000000.0
2008-12-05 16:25:00,5.85724,5.86017,5.85609,5.85854,13000000.0
2008-12-05 16:26:00,5.85919,5.85998,5.85808,5.85895,16000000.0
2008-12-05 16:27:00,5.85841,5.86012,5.85764,5.85877,20000000.0
2008-12-05 16:28:00,5.85934,5.86208,5.85934,5.85982,12000000.0
2008-12-05 16:29:00,5.86054,5.86098,5.85894,5.85944,13000000.0
2008-12-05 16:30:00,5.86202,5.86435,5.86108,5.86134,17000000.0
2008-12-05 16:31:00,5.86071,5.86078,5.85782,5.85782,13000000.0
2008-12-05 16:32:00,5.85896,5.85901,5.85577,5.85882,10000000.0
2008-12-05 16:33:00,5.86009,5.86241,5.85801,5.86187,15000000.0
2008-12-05 16:34:00,5.86325,5.86384,5.86064,5.86356,9000000.0
2008-12-05 16:35:00,5.8642,5.86629,5.86208,5.86629,18000000.0
2008-12-05 16:36:00,5.86526,5.87208,5.865,5.87208,8000000.0
2008-12-05 16:37:00,5.87291,5.87465,5.86764,5.86878,22000000.0
2008-12-05 16:38:00,5.86914,5.86914,5.86375,5.86531,14000000.0
2008-12-05 16:39:00,5.86679,5.86687,5.8642,5.86474,14000000.0
2008-12-05 16:40:00,5.86555,5.86555,5.86171,5.86493,17000000.0
2008-12-05 16:41:00,5.86597,5.86805,5.86308,5.86308,9000000.0
2008-12-05 16:42:00,5.86344,5.86555,5.86191,5.86335,13000000.0
2008-12-05 16:43:00,5.86332,5.86764,5.8622,5.86755,13000000.0
2008-12-05 16:44:00,5.86608,5.86868,5.86555,5.86868,11000000.0
2008-12-05 16:45:00,5.86784,5.86791,5.86462,5.86739,18000000.0
2008-12-05 16:46:00,5.86717,5.86898,5.86627,5.86838,11000000.0
2008-12-05 16:47:00,5.86677,5.86959,5.86542,5.86871,15000000.0
2008-12-05 16:48:00,5.86897,5.8698,5.86779,5.86926,7000000.0
2008-12-05 16:49:00,5.87001,5.87053,5.86885,5.86972,16000000.0
2008-12-05 16:50:00,5.87036,5.87036,5.86743,5.86971,9000000.0
2008-12-05 16:51:00,5.87015,5.87015,5.86637,5.86737,22000000.0
2008-12-05 16:52:00,5.86806,5.8685,5.86539,5.86733,11000000.0
2008-12-05 16:53:00,5.86718,5.86852,5.86517,5.86651,12000000.0
2008-12-05 16:54:00,5.86591,5.86778,5.86365,5.86529,17000000.0
2008-12-05 16:55:00,5.86616,5.86751,5.86468,5.86735,15000000.0
2008-12-05 16:56:00,5.86852,5.86852,5.86497,5.86659,11000000.0
2008-12-05 16:57:00,5.86745,5.86866,5.86665,5.86754,8000000.0
2008-12-05 16:58:00,5.86543,5.86653,5.8636,5.86463,12000000.0
2008-12-05 16:59:00,5.86543,5.86894,5.86394,5.86889,15000000.0
2008-12-05 17:00:00,5.87077,5.87139,5.86801,5.87001,10000000.0
2008-12-05 17:01:00,5.87039,5.87103,5.86689,5.8681,10000000.0
2008-12-05 17:02:00,5.86882,5.86928,5.86659,5.86806,8000000.0
2008-12-05 17:03:00,5.86723,5.86824,5.86696,5.86748,11000000.0
2008-12-05 17:04:00,5.86646,5.86736,5.86505,5.8659,10000000.0
2008-12-05 17:05:00,5.86628,5.86667,5.8641,5.86498,18000000.0
2008-12-05 17:06:00,5.86556,5.86608,5.86479,5.86582,9000000.0
2008-12-05 17:07:00,5.86608,5.86666,5.8649,5.86497,20000000.0
2008-12-05 17:08:00,5.86559,5.86559,5.8628,5.86485,11000000.0
2008-12-05 17:09:00,5.86372,5.86742,5.86372,5.86717,14000000.0
2008-12-05 17:10:00,5.86805,5.86865,5.86691,5.86865,10000000.0
2008-12-05 17:11:00,5.86865,5.86873,5.86653,5.86743,12000000.0
2008-12-05 17:12:00,5.86617,5.86779,5.86496,5.86776,7000000.0
2008-12-05 17:13:00,5.86672,5.86684,5.86368,5.86562,13000000.0
2008-12-05 17:14:00,5.86694,5.86945,5.86566,5.86911,13000000.0
2008-12-05 17:15:00,5.86936,5.86936,5.86684,5.86857,12000000.0
2008-12-05 17:16:00,5.8681,5.86843,5.86644,5.8681,13000000.0
2008-12-05 17:17:00,5.86917,5.86994,5.86783,5.86986,12000000.0
2008-12-05 17:18:00,5.87067,5.87067,5.86875,5.86967,15000000.0
2008-12-05 17:19:00,5.87068,5.87674,5.86993,5.87674,10000000.0
2008-12-05 17:20:00,5.87759,5.8801,5.87634,5.879,13000000.0
2008-12-05 17:21:00,5.87951,5.88191,5.8781,5.88029,17000000.0
2008-12-05 17:22:00,5.87897,5.87897,5.87458,5.87485,15000000.0
2008-12-05 17:23:00,5.87539,5.87605,5.87445,5.87601,10000000.0
2008-12-05 17:24:00,5.87643,5.87647,5.87376,5.87376,17000000.0
2008-12-05 17:25:00,5.87361,5.87617,5.87305,5.87617,11000000.0
2008-12-05 17:26:00,5.87594,5.87594,5.87182,5.87258,12000000.0
2008-12-05 17:27:00,5.87247,5.87261,5.87007,5.87007,9000000.0
2008-12-05 17:28:00,5.8701,5.87148,5.86775,5.87062,16000000.0
2008-12-05 17:29:00,5.87069,5.8727,5.87052,5.87204,9000000.0
2008-12-05 17:30:00,5.87267,5.87383,5.8711,5.87311,11000000.0
2008-12-05 17:31:00,5.87445,5.87466,5.871,5.87285,13000000.0
2008-12-05 17:32:00,5.87167,5.87266,5.87062,5.87071,13000000.0
2008-12-05 17:33:00,5.87003,5.87118,5.86992,5.87117,11000000.0
2008-12-05 17:34:00,5.87147,5.87281,5.86867,5.86867,12000000.0
2008-12-05 17:35:00,5.86914,5.87308,5.86884,5.87118,13000000.0
2008-12-05 17:36:00,5.87332,5.87432,5.87203,5.87416,14000000.0
2008-12-05 17:37:00,5.87354,5.87417,5.8717,5.87417,10000000.0
2008-12-05 17:38:00,5.87379,5.87705,5.87339,5.87705,7000000.0
2008-12-05 17:39:00,5.87764,5.87764,5.8757,5.87744,16000000.0
2008-12-05 17:40:00,5.87738,5.87769,5.87557,5.87721,17000000.0
2008-12-05 17:41:00,5.87667,5.87837,5.87434,5.87501,16000000.0
2008-12-05 17:42:00,5.87508,5.87639,5.8743,5.87639,16000000.0
2008-12-05 17:43:00,5.87518,5.87728,5.87499,5.87728,17000000.0
2008-12-05 17:44:00,5.87817,5.87873,5.8766,5.87755,8000000.0
2008-12-05 17:45:00,5.87836,5.87846,5.8745,5.87729,11000000.0
2008-12-05 17:46:00,5.87587,5.8768,5.87467,5.8759,9000000.0
2008-12-05 17:47:00,5.8756,5.87628,5.87383,5.87478,19000000.0
2008-12-05 17:48:00,5.87665,5.87846,5.87505,5.87666,16000000.0
2008-12-05 17:49:00,5.87569,5.87725,5.87301,5.87374,15000000.0
2008-12-05 17:50:00,5.8736,5.87532,5.87326,5.87409,11000000.0
2008-12-05 17:51:00,5.87434,5.87635,5.87434,5.87596,9000000.0
2008-12-05 17:52:00,5.87668,5.87709,5.87397,5.87432,11000000.0
2008-12-05 17:53:00,5.87489,5.87503,5.87247,5.87247,9000000.0
2008-12-05 17:54:00,5.87307,5.87361,5.87187,5.87209,10000000.0
2008-12-05 17:55:00,5.87239,5.87239,5.86727,5.87008,10000000.0
2008-12-05 17:56:00,5.86971,5.87405,5.86971,5.87405,16000000.0
2008-12-05 17:57:00,5.87303,5.87393,5.87062,5.87165,14000000.0
2008-12-05 17:58:00,5.87181,5.87181,5.86989,5.86997,24000000.0
2008-12-05 17:59:00,5.87031,5.87125,5.86882,5.8701,11000000.0
2008-12-05 18:00:00,5.86999,5.87196,5.86957,5.87147,10000000.0
2008-12-05 18:01:00,5.87103,5.87397,5.87078,5.87246,14000000.0
2008-12-05 18:02:00,5.8721,5.87366,5.87065,5.87366,12000000.0
2008-12-05 18:03:00,5.87272,5.87384,5.87184,5.87384,17000000.0
2008-12-05 18:04:00,5.8729,5.87583,5.8729,5.87495,15000000.0
2008-12-05 18:05:00,5.87404,5.87528,5.87275,5.87275,15000000.0
2008-12-05 18:06:00,5.87388,5.87653,5.87324,5.87536,15000000.0
2008-12-05 18:07:00,5.87491,5.87559,5.87275,5.87388,16000000.0
2008-12-05 18:08:00,5.87308,5.87576,5.87291,5.87576,16000000.0
2008-12-05 18:09:00,5.87591,5.87735,5.87504,5.87623,12000000.0
2008-12-05 18:10:00,5.87717,5.87922,5.87526,5.87869,17000000.0
2008-12-05 18:11:00,5.87834,5.87892,5.87666,5.87832,16000000.0
2008-12-05 18:12:00,5.87783,5.87792,5.87592,5.87792,13000000.0
2008-12-05 18:13:00,5.87811,5.87889,5.87655,5.87872,17000000.0
2008-12-05 18:14:00,5.8764,5.87813,5.87607,5.8768,13000000.0
2008-12-05 18:15:00,5.87646,5.87675,5.87503,5.87664,13000000.0
2008-12-05 18:16:00,5.87737,5.87966,5.87656,5.8784,15000000.0
2008-12-05 18:17:00,5.87871,5.88009,5.87726,5.87848,16000000.0
2008-12-05 18:18:00,5.87852,5.88025,5.87741,5.88025,18000000.0
2008-12-05 18:19:00,5.88043,5.88073,5.87712,5.87712,12000000.0
2008-12-05 18:20:00,5.87881,5.88039,5.87692,5.8795,16000000.0
2008-12-05 18:21:00,5.87908,5.88068,5.87908,5.87996,19000000.0
2008-12-05 18:22:00,5.88001,5.88428,5.88001,5.88425,20000000.0
2008-12-05 18:23:00,5.88423,5.88484,5.8818,5.88259,16000000.0
2008-12-05 18:24:00,5.88279,5.88558,5.88209,5.8838,14000000.0
2008-12-05 18:25:00,5.88472,5.88643,5.88259,5.88643,18000000.0
2008-12-05 18:26:00,5.88638,5.88745,5.88528,5.88535,9000000.0
2008-12-05 18:27:00,5.88584,5.88661,5.88465,5.88575,16000000.0
2008-12-05 18:28:00,5.88612,5.88612,5.88272,5.88458,11000000.0
2008-12-05 18:29:00,5.88355,5.88635,5.88265,5.88429,15000000.0
2008-12-05 18:30:00,5.88647,5.8894,5.8857,5.8894,14000000.0
2008-12-05 18:31:00,5.88943,5.8899,5.88725,5.88725,19000000.0
2008-12-05 18:32:00,5.88764,5.88792,5.88533,5.88533,13000000.0
2008-12-05 18:33:00,5.88651,5.88787,5.88432,5.88432,13000000.0
2008-12-05 18:34:00,5.88569,5.88651,5.88483,5.88556,9000000.0
2008-12-05 18:35:00,5.88629,5.88724,5.88583,5.88583,14000000.0
2008-12-05 18:36:00,5.88747,5.88807,5.88597,5.88807,12000000.0
2008-12-05 18:37:00,5.88837,5.88837,5.88593,5.88801,13000000.0
2008-12-05 18:38:00,5.88862,5.89049,5.8866,5.89049,17000000.0
2008-12-05 18:39:00,5.8889,5.89042,5.88685,5.88685,18000000.0
2008-12-05 18:40:00,5.88862,5.88884,5.88613,5.88776,14000000.0
2008-12-05 18:41:00,5.88699,5.88788,5.88611,5.88756,18000000.0
2008-12-05 18:42:00,5.88799,5.89003,5.88759,5.89003,14000000.0
2008-12-05 18:43:00,5.88973,5.88973,5.88716,5.88716,14000000.0
2008-12-05 18:44:00,5.88651,5.88721,5.88519,5.88679,12000000.0
2008-12-05 18:45:00,5.8859,5.88673,5.88177,5.8849,17000000.0
2008-12-05 18:46:00,5.88608,5.88715,5.88362,5.88456,15000000.0
2008-12-05 18:47:00,5.88786,5.88925,5.88624,5.8876,16000000.0
2008-12-05 18:48:00,5.88823,5.88926,5.88782,5.88878,11000000.0
2008-12-05 18:49:00,5.88889,5.88946,5.8869,5.88744,8000000.0
2008-12-05 18:50:00,5.88916,5.88916,5.88454,5.88485,16000000.0
2008-12-05 18:51:00,5.88454,5.88563,5.88261,5.88423,19000000.0
2008-12-05 18:52:00,5.88304,5.88364,5.88195,5.88212,10000000.0
2008-12-05 18:53:00,5.88187,5.88331,5.88187,5.88321,10000000.0
2008-12-05 18:54:00,5.88281,5.88417,5.88281,5.88379,11000000.0
2008-12-05 18:55:00,5.88412,5.88609,5.884,5.88545,8000000.0
2008-12-05 18:56:00,5.88375,5.8855,5.88375,5.88435,16000000.0
2008-12-05 18:57:00,5.88454,5.88501,5.88366,5.885,8000000.0
2008-12-05 18:58:00,5.88505,5.88529,5.88342,5.88383,13000000.0
2008-12-05 18:59:00,5.88426,5.88426,5.88125,5.88228,17000000.0
2008-12-05 19:00:00,5.88137,5.88137,5.87847,5.87987,13000000.0
2008-12-05 19:01:00,5.87899,5.87917,5.87638,5.87917,12000000.0
2008-12-05 19:02:00,5.8784,5.88085,5.87767,5.87959,16000000.0
2008-12-05 19:03:00,5.87915,5.88002,5.87515,5.87675,17000000.0
2008-12-05 19:04:00,5.87768,5.87851,5.87536,5.87725,12000000.0
2008-12-05 19:05:00,5.87824,5.87935,5.87589,5.87625,17000000.0
2008-12-05 19:06:00,5.87702,5.87707,5.87591,5.8764,7000000.0
2008-12-05 19:07:00,5.87541,5.87608,5.87367,5.87549,20000000.0
2008-12-05 19:08:00,5.8762,5.8762,5.87391,5.87461,21000000.0
2008-12-05 19:09:00,5.87578,5.87723,5.87508,5.87634,16000000.0
2008-12-05 19:10:00,5.87628,5.87631,5.8737,5.87394,14000000.0
2008-12-05 19:11:00,5.87513,5.87592,5.87415,5.87507,12000000.0
2008-12-05 19:12:00,5.87597,5.87828,5.87559,5.87802,18000000.0
2008-12-05 19:13:00,5.87801,5.8791,5.87773,5.87773,14000000.0
2008-12-05 19:14:00,5.87798,5.8784,5.87727,5.8783,18000000.0
2008-12-05 19:15:00,5.87779,5.88191,5.87779,5.88191,9000000.0
2008-12-05 19:16:00,5.88203,5.8822,5.88036,5.88073,12000000.0
2008-12-05 19:17:00,5.88101,5.8813,5.87534,5.87534,14000000.0
2008-12-05 19:18:00,5.87713,5.88055,5.8767,5.8767,16000000.0
2008-12-05 19:19:00,5.87633,5.87761,5.87539,5.87761,7000000.0
2008-12-05 19:20:00,5.87544,5.87619,5.87424,5.87471,8000000.0
2008-12-05 19:21:00,5.87249,5.87391,5.87088,5.87297,18000000.0
2008-12-05 19:22:00,5.87544,5.87841,5.87447,5.87805,9000000.0
2008-12-05 19:23:00,5.87922,5.87951,5.87791,5.87803,10000000.0
2008-12-05 19:24:00,5.87847,5.87847,5.87616,5.87616,11000000.0
2008-12-05 19:25:00,5.87786,5.87936,5.87651,5.87936,17000000.0
2008-12-05 19:26:00,5.87878,5.87878,5.87573,5.87654,11000000.0
2008-12-05 19:27:00,5.87606,5.87825,5.87545,5.87596,13000000.0
2008-12-05 19:28:00,5.8773,5.87817,5.87684,5.87689,10000000.0
2008-12-05 19:29:00,5.87629,5.87714,5.87588,5.87714,11000000.0
2008-12-05 19:30:00,5.87633,5.87716,5.87563,5.87618,12000000.0
2008-12-05 19:31:00,5.87641,5.87774,5.87637,5.87774,8000000.0
2008-12-05 19:32:00,5.87899,5.87961,5.87699,5.87961,11000000.0
2008-12-05 19:33:00,5.87996,5.88127,5.87874,5.88007,13000000.0
2008-12-05 19:34:00,5.88129,5.88284,5.88085,5.88215,12000000.0
2008-12-05 19:35:00,5.88232,5.88232,5.87968,5.87968,13000000.0
2008-12-05 19:36:00,5.88043,5.88118,5.87921,5.88063,12000000.0
2008-12-05 19:37:00,5.88077,5.88077,5.8791,5.88015,8000000.0
2008-12-05 19:38:00,5.88006,5.88068,5.87918,5.87987,20000000.0
2008-12-05 19:39:00,5.87909,5.8818,5.87909,5.88084,11000000.0
2008-12-05 19:40:00,5.88149,5.88201,5.87988,5.88161,11000000.0
2008-12-05 19:41:00,5.88203,5.8822,5.88083,5.8822,9000000.0
2008-12-05 19:42:00,5.88223,5.88386,5.88163,5.88305,10000000.0
2008-12-05 19:43:00,5.88361,5.88714,5.88361,5.88539,14000000.0
2008-12-05 19:44:00,5.88552,5.88621,5.88326,5.8842,15000000.0
2008-12-05 19:45:00,5.88391,5.88406,5.88232,5.88329,12000000.0
2008-12-05 19:46:00,5.88304,5.88324,5.88153,5.88188,11000000.0
2008-12-05 19:47:00,5.88169,5.8819,5.88068,5.8819,10000000.0
2008-12-05 19:48:00,5.882,5.88215,5.87948,5.87985,9000000.0
2008-12-05 19:49:00,5.88046,5.88064,5.87862,5.87996,16000000.0
2008-12-05 19:50:00,5.88112,5.88122,5.87975,5.88087,10000000.0
2008-12-05 19:51:00,5.88153,5.88176,5.87985,5.88139,11000000.0
2008-12-05 19:52:00,5.88169,5.88316,5.88077,5.88292,19000000.0
2008-12-05 19:53:00,5.88106,5.88244,5.88024,5.88024,19000000.0
2008-12-05 19:54:00,5.88104,5.88202,5.8802,5.88055,14000000.0
2008-12-05 19:55:00,5.88141,5.88291,5.88119,5.88134,16000000.0
2008-12-05 19:56:00,5.88213,5.88258,5.88011,5.88011,12000000.0
2008-12-05 19:57:00,5.88165,5.88246,5.88079,5.88091,14000000.0
2008-12-05 19:58:00,5.88085,5.88217,5.88031,5.88105,13000000.0
2008-12-05 19:59:00,5.88035,5.88201,5.87997,5.88181,10000000.0
2008-12-05 20:00:00,5.88211,5.88242,5.8799,5.88018,15000000.0
2008-12-05 20:01:00,5.88052,5.88052,5.87735,5.88014,14000000.0
2008-12-05 20:02:00,5.87971,5.88105,5.87933,5.88067,8000000.0
2008-12-05 20:03:00,5.88146,5.88195,5.88036,5.8808,13000000.0
2008-12-05 20:04:00,5.88176,5.88176,5.87925,5.87969,12000000.0
2008-12-05 20:05:00,5.88072,5.88072,5.8793,5.87977,11000000.0
2008-12-05 20:06:00,5.87801,5.87842,5.87662,5.87808,10000000.0
2008-12-05 20:07:00,5.8779,5.87841,5.87613,5.87675,13000000.0
2008-12-05 20:08:00,5.87703,5.87769,5.87585,5.87585,16000000.0
2008-12-05 20:09:00,5.87729,5.87729,5.87444,5.8746,17000000.0
2008-12-05 20:10:00,5.87423,5.87615,5.87346,5.87364,10000000.0
2008-12-05 20:11:00,5.87286,5.87312,5.87128,5.8719,13000000.0
2008-12-05 20:12:00,5.87101,5.87186,5.87008,5.87129,15000000.0
2008-12-05 20:13:00,5.87122,5.87297,5.8695,5.87115,13000000.0
2008-12-05 20:14:00,5.87181,5.87414,5.87181,5.87414,8000000.0
2008-12-05 20:15:00,5.87239,5.87292,5.87124,5.87163,10000000.0
2008-12-05 20:16:00,5.87328,5.87558,5.87267,5.87398,14000000.0
2008-12-05 20:17:00,5.87437,5.875,5.87373,5.8747,13000000.0
2008-12-05 20:18:00,5.87469,5.87602,5.87423,5.87543,7000000.0
2008-12-05 20:19:00,5.87615,5.87656,5.87463,5.87463,11000000.0
2008-12-05 20:20:00,5.87531,5.87533,5.87386,5.87386,19000000.0
2008-12-05 20:21:00,5.87371,5.87528,5.87362,5.8739,11000000.0
2008-12-05 20:22:00,5.87435,5.87725,5.87394,5.87578,11000000.0
2008-12-05 20:23:00,5.87584,5.87588,5.8724,5.87339,13000000.0
2008-12-05 20:24:00,5.87306,5.87483,5.87213,5.87468,9000000.0
2008-12-05 20:25:00,5.87506,5.87546,5.87316,5.8745,18000000.0
2008-12-05 20:26:00,5.87327,5.87327,5.87114,5.87114,7000000.0
2008-12-05 20:27:00,5.87366,5.87428,5.87182,5.87414,9000000.0
2008-12-05 20:28:00,5.87546,5.87637,5.87449,5.87516,13000000.0
2008-12-05 20:29:00,5.87519,5.87573,5.87284,5.87519,14000000.0
2008-12-05 20:30:00,5.8761,5.87682,5.8744,5.87544,16000000.0
2008-12-05 20:31:00,5.87391,5.87459,5.87232,5.87346,22000000.0
2008-12-05 20:32:00,5.87213,5.87346,5.87213,5.87334,12000000.0
2008-12-05 20:33:00,5.87292,5.87329,5.871,5.871,13000000.0
2008-12-05 20:34:00,5.87135,5.87468,5.87135,5.8744,15000000.0
2008-12-05 20:35:00,5.87467,5.87808,5.87446,5.87808,16000000.0
2008-12-05 20:36:00,5.87848,5.87848,5.87694,5.87718,15000000.0
2008-12-05 20:37:00,5.87734,5.8802,5.87734,5.87993,14000000.0
2008-12-05 20:38:00,5.88061,5.88099,5.8778,5.8778,13000000.0
2008-12-05 20:39:00,5.87664,5.87836,5.87664,5.87743,18000000.0
2008-12-05 20:40:00,5.87759,5.87894,5.87625,5.87718,14000000.0
2008-12-05 20:41:00,5.87685,5.8777,5.87547,5.8777,18000000.0
2008-12-05 20:42:00,5.87763,5.87763,5.8757,5.87599,12000000.0
2008-12-05 20:43:00,5.87516,5.87533,5.87313,5.87412,18000000.0
2008-12-05 20:44:00,5.87455,5.87518,5.87333,5.87333,18000000.0
2008-12-05 20:45:00,5.87412,5.87412,5.87098,5.87109,11000000.0
2008-12-05 20:46:00,5.87213,5.87541,5.87154,5.87482,18000000.0
2008-12-05 20:47:00,5.87589,5.87589,5.87261,5.87474,20000000.0
2008-12-05 20:48:00,5.87696,5.88002,5.87449,5.87934,17000000.0
2008-12-05 20:49:00,5.88055,5.88298,5.87997,5.88064,16000000.0
2008-12-05 20:50:00,5.88154,5.88276,5.88085,5.88206,8000000.0
2008-12-05 20:51:00,5.88203,5.88203,5.87809,5.88002,8000000.0
2008-12-05 20:52:00,5.88001,5.88216,5.87876,5.88195,12000000.0
2008-12-05 20:53:00,5.88345,5.88365,5.88187,5.88257,16000000.0
2008-12-05 20:54:00,5.88337,5.88587,5.88232,5.88469,15000000.0
2008-12-05 20:55:00,5.88477,5.88578,5.88285,5.88285,16000000.0
2008-12-05 20:56:00,5.88385,5.88385,5.8821,5.88284,7000000.0
2008-12-05 20:57:00,5.88192,5.88413,5.88071,5.8839,14000000.0
2008-12-05 20:58:00,5.88452,5.88452,5.88089,5.88183,10000000.0
2008-12-05 20:59:00,5.8831,5.88685,5.8829,5.88685,11000000.0
2008-12-05 21:00:00,5.88676,5.88676,5.88362,5.88362,14000000.0
2008-12-05 21:01:00,5.88303,5.88345,5.88193,5.88345,12000000.0
2008-12-05 21:02:00,5.88384,5.88384,5.88021,5.88378,17000000.0
2008-12-05 21:03:00,5.88326,5.88634,5.88224,5.8857,11000000.0
2008-12-05 21:04:00,5.88642,5.88749,5.88555,5.88749,10000000.0
2008-12-05 21:05:00,5.88807,5.88807,5.88403,5.88403,8000000.0
2008-12-05 21:06:00,5.88504,5.88504,5.88222,5.88346,13000000.0
2008-12-05 21:07:00,5.8826,5.88578,5.88176,5.88578,14000000.0
2008-12-05 21:08:00,5.88526,5.88572,5.88345,5.88345,8000000.0
2008-12-05 21:09:00,5.88474,5.88557,5.88274,5.88468,13000000.0
2008-12-05 21:10:00,5.88655,5.88655,5.88523,5.88554,17000000.0
2008-12-05 21:11:00,5.88646,5.88707,5.88504,5.88521,15000000.0
2008-12-05 21:12:00,5.88574,5.88588,5.88438,5.88483,11000000.0
2008-12-05 21:13:00,5.8846,5.8853,5.88334,5.88418,12000000.0
2008-12-05 21:14:00,5.88299,5.88306,5.87949,5.87974,14000000.0
2008-12-05 21:15:00,5.88028,5.88104,5.87919,5.88007,13000000.0
2008-12-05 21:16:00,5.88054,5.88174,5.87881,5.88105,12000000.0
2008-12-05 21:17:00,5.88181,5.88262,5.88006,5.88262,16000000.0
2008-12-05 21:18:00,5.88259,5.88283,5.87838,5.87911,15000000.0
2008-12-05 21:19:00,5.87831,5.879,5.87714,5.87887,15000000.0
2008-12-05 21:20:00,5.87791,5.87823,5.87671,5.87821,8000000.0
2008-12-05 21:21:00,5.87789,5.87789,5.87357,5.8738,17000000.0
2008-12-05 21:22:00,5.87363,5.87735,5.87363,5.87735,11000000.0
2008-12-05 21:23:00,5.87698,5.87757,5.87524,5.87757,23000000.0
2008-12-05 21:24:00,5.87731,5.87762,5.87517,5.87762,13000000.0
2008-12-05 21:25:00,5.87753,5.87778,5.87632,5.87747,15000000.0
2008-12-05 21:26:00,5.87686,5.87686,5.87548,5.87617,10000000.0
2008-12-05 21:27:00,5.87677,5.87728,5.87429,5.87597,10000000.0
2008-12-05 21:28:00,5.87544,5.87626,5.87246,5.87246,13000000.0
2008-12-05 21:29:00,5.87329,5.87845,5.87311,5.87845,10000000.0
2008-12-05 21:30:00,5.87936,5.87936,5.87683,5.87683,16000000.0
2008-12-05 21:31:00,5.87854,5.87902,5.8769,5.87815,18000000.0
2008-12-05 21:32:00,5.87757,5.87909,5.8773,5.87832,15000000.0
2008-12-05 21:33:00,5.87784,5.87784,5.87353,5.87445,13000000.0
2008-12-05 21:34:00,5.87327,5.87327,5.86797,5.86897,9000000.0
2008-12-05 21:35:00,5.87018,5.87058,5.86898,5.87058,8000000.0
2008-12-05 21:36:00,5.86991,5.86991,5.86634,5.86801,18000000.0
2008-12-05 21:37:00,5.86781,5.87105,5.86681,5.87105,22000000.0
2008-12-05 21:38:00,5.86914,5.87107,5.86815,5.87023,9000000.0
2008-12-05 21:39:00,5.87024,5.87027,5.86357,5.86435,11000000.0
2008-12-05 21:40:00,5.8641,5.86504,5.86107,5.86444,19000000.0
2008-12-05 21:41:00,5.86477,5.86577,5.86204,5.86464,12000000.0
2008-12-05 21:42:00,5.8638,5.8642,5.86108,5.86108,11000000.0
2008-12-05 21:43:00,5.86066,5.86343,5.86066,5.86317,14000000.0
2008-12-05 21:44:00,5.863,5.86396,5.86097,5.863,13000000.0
2008-12-05 21:45:00,5.86253,5.86298,5.85974,5.86051,12000000.0
2008-12-05 21:46:00,5.86105,5.86364,5.85952,5.86344,14000000.0
2008-12-05 21:47:00,5.86447,5.86475,5.8617,5.8635,17000000.0
2008-12-05 21:48:00,5.86173,5.86173,5.85529,5.85697,16000000.0
2008-12-05 21:49:00,5.85453,5.85664,5.85177,5.85306,14000000.0
2008-12-05 21:50:00,5.85178,5.8554,5.85088,5.85422,13000000.0
2008-12-05 21:51:00,5.85657,5.86049,5.85615,5.85921,14000000.0
2008-12-05 21:52:00,5.85923,5.85927,5.85734,5.8581,17000000.0
2008-12-05 21:53:00,5.85853,5.85853,5.85627,5.85765,27000000.0
2008-12-05 21:54:00,5.85889,5.86133,5.85879,5.86133,10000000.0
2008-12-05 21:55:00,5.86048,5.86124,5.85969,5.86068,8000000.0
2008-12-05 21:56:00,5.85926,5.85947,5.85703,5.85912,16000000.0
2008-12-05 21:57:00,5.85792,5.85958,5.85768,5.85788,18000000.0
2008-12-05 21:58:00,5.85826,5.86259,5.85687,5.86163,18000000.0
2008-12-05 21:59:00,5.86342,5.86388,5.86119,5.86388,17000000.0
2008-12-05 22:00:00,5.86285,5.86358,5.85976,5.85976,9000000.0
2008-12-05 22:01:00,5.86111,5.86426,5.86024,5.86418,22000000.0
2008-12-05 22:02:00,5.86448,5.86558,5.86091,5.86558,11000000.0
2008-12-05 22:03:00,5.86691,5.86851,5.86603,5.86788,16000000.0
2008-12-05 22:04:00,5.86965,5.87035,5.86855,5.86967,12000000.0
2008-12-05 22:05:00,5.86714,5.86714,5.86369,5.86369,7000000.0
2008-12-05 22:06:00,5.86294,5.86453,5.86195,5.86346,15000000.0
2008-12-05 22:07:00,5.86339,5.86497,5.85941,5.86497,19000000.0
2008-12-05 22:08:00,5.86708,5.86719,5.86366,5.86493,11000000.0
2008-12-05 22:09:00,5.86327,5.8648,5.86278,5.86302,10000000.0
2008-12-05 22:10:00,5.8633,5.86364,5.86176,5.86201,10000000.0
2008-12-05 22:11:00,5.8613,5.86191,5.85985,5.86024,18000000.0
2008-12-05 22:12:00,5.86029,5.86057,5.85932,5.86015,11000000.0
2008-12-05 22:13:00,5.86041,5.86064,5.85901,5.86064,14000000.0
2008-12-05 22:14:00,5.8613,5.86292,5.85956,5.85956,24000000.0
2008-12-05 22:15:00,5.85983,5.86005,5.85894,5.85925,13000000.0
2008-12-05 22:16:00,5.85802,5.85935,5.85488,5.85557,13000000.0
2008-12-05 22:17:00,5.85372,5.85791,5.85372,5.85617,8000000.0
2008-12-05 22:18:00,5.85509,5.85661,5.85287,5.85661,13000000.0
2008-12-05 22:19:00,5.85683,5.85773,5.85567,5.8569,14000000.0
2008-12-05 22:20:00,5.85747,5.86013,5.85696,5.86013,21000000.0
2008-12-05 22:21:00,5.86023,5.86083,5.85843,5.86035,13000000.0
2008-12-05 22:22:00,5.86032,5.86103,5.85898,5.85899,12000000.0
2008-12-05 22:23:00,5.85888,5.86021,5.85769,5.85839,18000000.0
2008-12-05 22:24:00,5.85812,5.8594,5.8577,5.8577,14000000.0
2008-12-05 22:25:00,5.859,5.85964,5.85791,5.85833,13000000.0
2008-12-05 22:26:00,5.8572,5.8595,5.8572,5.85901,13000000.0
2008-12-05 22:27:00,5.85911,5.85987,5.85758,5.85822,16000000.0
2008-12-05 22:28:00,5.85815,5.85846,5.85711,5.85776,13000000.0
2008-12-05 22:29:00,5.85689,5.85845,5.85482,5.85553,21000000.0
2008-12-05 22:30:00,5.85697,5.85697,5.85493,5.85612,17000000.0
2008-12-05 22:31:00,5.8559,5.85619,5.85436,5.85436,10000000.0
2008-12-05 22:32:00,5.85381,5.85474,5.85285,5.85418,13000000.0
2008-12-05 22:33:00,5.85341,5.85342,5.85092,5.85135,13000000.0
2008-12-05 22:34:00,5.85262,5.85378,5.85112,5.85368,13000000.0
2008-12-05 22:35:00,5.85379,5.85391,5.85241,5.85241,19000000.0
2008-12-05 22:36:00,5.85259,5.85333,5.85056,5.85141,14000000.0
2008-12-05 22:37:00,5.85052,5.8512,5.84894,5.84964,17000000.0
2008-12-05 22:38:00,5.85156,5.85162,5.85045,5.85094,9000000.0
2008-12-05 22:39:00,5.8516,5.85192,5.84946,5.85029,20000000.0
2008-12-05 22:40:00,5.85098,5.85182,5.85038,5.85111,13000000.0
2008-12-05 22:41:00,5.84983,5.85146,5.84732,5.84913,13000000.0
2008-12-05 22:42:00,5.84758,5.85067,5.84702,5.84955,10000000.0
2008-12-05 22:43:00,5.85039,5.85071,5.8487,5.8488,15000000.0
2008-12-05 22:44:00,5.84886,5.85108,5.84723,5.85108,16000000.0
2008-12-05 22:45:00,5.85127,5.85127,5.8487,5.84948,14000000.0
2008-12-05 22:46:00,5.84988,5.84988,5.84771,5.84836,12000000.0
2008-12-05 22:47:00,5.84818,5.8495,5.84772,5.84949,7000000.0
2008-12-05 22:48:00,5.84899,5.85008,5.84802,5.84802,16000000.0
2008-12-05 22:49:00,5.84988,5.85193,5.84982,5.85192,10000000.0
2008-12-05 22:50:00,5.85056,5.85228,5.84979,5.85228,15000000.0
2008-12-05 22:51:00,5.85143,5.85297,5.85138,5.85156,17000000.0
2008-12-05 22:52:00,5.85381,5.85395,5.8528,5.85297,10000000.0
2008-12-05 22:53:00,5.85317,5.85352,5.85176,5.85352,20000000.0
2008-12-05 22:54:00,5.85248,5.85429,5.85248,5.85389,10000000.0
2008-12-05 22:55:00,5.85318,5.85396,5.85222,5.85256,12000000.0
2008-12-05 22:56:00,5.85204,5.85256,5.85144,5.85159,9000000.0
2008-12-05 22:57:00,5.85221,5.85289,5.85131,5.85272,18000000.0
2008-12-05 22:58:00,5.85274,5.85291,5.85134,5.85134,13000000.0
2008-12-05 22:59:00,5.85207,5.85269,5.85102,5.85269,10000000.0
2008-12-05 23:00:00,5.85264,5.85347,5.85068,5.85127,17000000.0
2008-12-05 23:01:00,5.8516,5.85276,5.851,5.85125,13000000.0
2008-12-05 23:02:00,5.85173,5.85235,5.85133,5.85235,7000000.0
2008-12-05 23:03:00,5.85222,5.85222,5.8507,5.85122,16000000.0
2008-12-05 23:04:00,5.85064,5.852,5.85064,5.85123,12000000.0
2008-12-05 23:05:00,5.84992,5.85102,5.84903,5.85065,11000000.0
2008-12-05 23:06:00,5.85031,5.85031,5.84756,5.84819,11000000.0
2008-12-05 23:07:00,5.84788,5.84799,5.84592,5.84752,13000000.0
2008-12-05 23:08:00,5.84663,5.84721,5.84568,5.84568,20000000.0
2008-12-05 23:09:00,5.84576,5.84656,5.84514,5.84514,16000000.0
2008-12-05 23:10:00,5.84548,5.84591,5.84426,5.84564,16000000.0
2008-12-05 23:11:00,5.8448,5.84578,5.84468,5.84534,10000000.0
2008-12-05 23:12:00,5.8455,5.8469,5.8455,5.84661,12000000.0
2008-12-05 23:13:00,5.84674,5.84726,5.8456,5.84726,16000000.0
2008-12-05 23:14:00,5.84585,5.84585,5.84381,5.84521,9000000.0
2008-12-05 23:15:00,5.84582,5.84635,5.8443,5.8448,9000000.0
2008-12-05 23:16:00,5.84399,5.84445,5.84204,5.84204,18000000.0
2008-12-05 23:17:00,5.84236,5.84286,5.84157,5.84217,8000000.0
2008-12-05 23:18:00,5.8408,5.84214,5.84077,5.84137,10000000.0
2008-12-05 23:19:00,5.84141,5.84271,5.84089,5.84199,9000000.0
2008-12-05 23:20:00,5.84139,5.84258,5.84139,5.84258,17000000.0
2008-12-05 23:21:00,5.84258,5.84282,5.84142,5.84179,11000000.0
2008-12-05 23:22:00,5.84281,5.84321,5.84194,5.843,12000000.0
2008-12-05 23:23:00,5.84351,5.8443,5.84296,5.84401,12000000.0
2008-12-05 23:24:00,5.84296,5.84536,5.84296,5.84536,12000000.0
2008-12-05 23:25:00,5.84415,5.84554,5.84399,5.84457,9000000.0
2008-12-05 23:26:00,5.84484,5.84571,5.84408,5.84408,14000000.0
2008-12-05 23:27:00,5.84513,5.84709,5.8444,5.84709,17000000.0
2008-12-05 23:28:00,5.84659,5.8481,5.84659,5.84737,15000000.0
2008-12-05 23:29:00,5.84631,5.8483,5.84631,5.84706,11000000.0
2008-12-05 23:30:00,5.84797,5.84918,5.84735,5.84918,14000000.0
2008-12-05 23:31:00,5.84831,5.84889,5.84783,5.84871,7000000.0
2008-12-05 23:32:00,5.84868,5.84894,5.84745,5.84869,15000000.0
2008-12-05 23:33:00,5.84891,5.84984,5.84841,5.84891,7000000.0
2008-12-05 23:34:00,5.84961,5.84981,5.84839,5.84839,10000000.0
2008-12-05 23:35:00,5.8489,5.84907,5.84751,5.84868,12000000.0
2008-12-05 23:36:00,5.84813,5.84813,5.84514,5.84514,10000000.0
2008-12-05 23:37:00,5.84461,5.84495,5.84345,5.84358,14000000.0
2008-12-05 23:38:00,5.84363,5.8453,5.84302,5.84304,17000000.0
2008-12-05 23:39:00,5.84386,5.84402,5.84329,5.84329,9000000.0
2008-12-05 23:40:00,5.84468,5.84468,5.84433,5.84449,12000000.0
2008-12-05 23:41:00,5.84441,5.84441,5.84251,5.84251,9000000.0
2008-12-05 23:42:00,5.84207,5.84252,5.84108,5.84187,15000000.0
2008-12-05 23:43:00,5.841,5.84383,5.841,5.84281,13000000.0
2008-12-05 23:44:00,5.84485,5.84486,5.84274,5.8433,8000000.0
2008-12-05 23:45:00,5.84326,5.84427,5.84204,5.84204,12000000.0
2008-12-05 23:46:00,5.84326,5.84326,5.84094,5.84136,20000000.0
2008-12-05 23:47:00,5.84106,5.84395,5.84106,5.84223,19000000.0
2008-12-05 23:48:00,5.84357,5.84468,5.84254,5.84254,14000000.0
2008-12-05 23:49:00,5.8445,5.84473,5.84331,5.84348,12000000.0
2008-12-05 23:50:00,5.84286,5.84399,5.84286,5.84374,10000000.0
2008-12-05 23:51:00,5.84302,5.84414,5.8429,5.84365,14000000.0
2008-12-05 23:52:00,5.8431,5.84372,5.84205,5.84205,13000000.0
2008-12-05 23:53:00,5.84196,5.8433,5.84169,5.84174,16000000.0
2008-12-05 23:54:00,5.84305,5.84335,5.84207,5.84207,13000000.0
2008-12-05 23:55:00,5.84328,5.8439,5.84201,5.84309,16000000.0
2008-12-05 23:56:00,5.84434,5.8447,5.84321,5.84373,12000000.0
2008-12-05 23:57:00,5.84586,5.84932,5.84477,5.84932,14000000.0
2008-12-05 23:58:00,5.85119,5.85294,5.84859,5.84859,16000000.0
2008-12-05 23:59:00,5.85047,5.8513,5.84838,5.8509,12000000.0
2008-12-08 02:00:00,5.84512,5.84535,5.84504,5.84525,16000000.0
2008-12-08 02:01:00,5.84511,5.84536,5.84413,5.84427,21000000.0
2008-12-08 02:02:00,5.84495,5.84555,5.84393,5.84529,10000000.0
2008-12-08 02:03:00,5.84571,5.84614,5.84494,5.84583,8000000.0
2008-12-08 02:04:00,5.8454,5.84587,5.84469,5.84552,14000000.0
2008-12-08 02:05:00,5.84478,5.84558,5.84314,5.84421,14000000.0
2008-12-08 02:06:00,5.84445,5.84445,5.8426,5.84307,15000000.0
2008-12-08 02:07:00,5.84297,5.84297,5.84081,5.84081,10000000.0
2008-12-08 02:08:00,5.84195,5.84302,5.84128,5.84134,16000000.0
2008-12-08 02:09:00,5.84263,5.84285,5.84128,5.84204,18000000.0
2008-12-08 02:10:00,5.84161,5.84192,5.84073,5.84179,16000000.0
2008-12-08 02:11:00,5.84059,5.84182,5.84028,5.84149,14000000.0
2008-12-08 02:12:00,5.84149,5.84173,5.83987,5.83987,10000000.0
2008-12-08 02:13:00,5.84006,5.84115,5.8392,5.83953,15000000.0
2008-12-08 02:14:00,5.84029,5.84029,5.83824,5.83911,19000000.0
2008-12-08 02:15:00,5.84044,5.84125,5.83912,5.83912,12000000.0
2008-12-08 02:16:00,5.84028,5.84028,5.83741,5.83741,18000000.0
2008-12-08 02:17:00,5.83827,5.83976,5.8374,5.83763,14000000.0
2008-12-08 02:18:00,5.83648,5.83864,5.83295,5.83525,12000000.0
2008-12-08 02:19:00,5.83626,5.83693,5.8347,5.83522,14000000.0
2008-12-08 02:20:00,5.83495,5.8357,5.8338,5.83495,13000000.0
2008-12-08 02:21:00,5.83501,5.83673,5.83485,5.83673,15000000.0
2008-12-08 02:22:00,5.83615,5.83655,5.83537,5.83583,13000000.0
2008-12-08 02:23:00,5.83552,5.83565,5.83384,5.83445,16000000.0
2008-12-08 02:24:00,5.83429,5.8352,5.83347,5.8352,17000000.0
2008-12-08 02:25:00,5.83572,5.83638,5.8345,5.83555,10000000.0
2008-12-08 02:26:00,5.83488,5.83546,5.83398,5.83482,13000000.0
2008-12-08 02:27:00,5.83529,5.83538,5.83438,5.835,7000000.0
2008-12-08 02:28:00,5.83493,5.83703,5.8345,5.83703,9000000.0
2008-12-08 02:29:00,5.83766,5.83869,5.8361,5.83704,20000000.0
2008-12-08 02:30:00,5.83739,5.83739,5.83589,5.83675,11000000.0
2008-12-08 02:31:00,5.83728,5.83737,5.83634,5.83731,9000000.0
2008-12-08 02:32:00,5.83643,5.83723,5.8358,5.83723,13000000.0
2008-12-08 02:33:00,5.83678,5.83886,5.83657,5.83731,14000000.0
2008-12-08 02:34:00,5.83922,5.84023,5.83751,5.83994,17000000.0
2008-12-08 02:35:00,5.83822,5.83876,5.83666,5.83834,15000000.0
2008-12-08 02:36:00,5.83744,5.83823,5.83672,5.83672,14000000.0
2008-12-08 02:37:00,5.83773,5.83773,5.83339,5.83768,13000000.0
2008-12-08 02:38:00,5.83672,5.83681,5.83332,5.83423,14000000.0
2008-12-08 02:39:00,5.83447,5.83699,5.83293,5.83671,15000000.0
2008-12-08 02:40:00,5.83739,5.83739,5.83348,5.83348,12000000.0
2008-12-08 02:41:00,5.83429,5.83465,5.83319,5.83443,13000000.0
2008-12-08 02:42:00,5.83443,5.83443,5.83165,5.83216,16000000.0
2008-12-08 02:43:00,5.8331,5.83343,5.83217,5.83306,18000000.0
2008-12-08 02:44:00,5.83253,5.83332,5.83182,5.83182,10000000.0
2008-12-08 02:45:00,5.83241,5.83245,5.82987,5.83245,14000000.0
2008-12-08 02:46:00,5.83049,5.83164,5.83018,5.8314,18000000.0
2008-12-08 02:47:00,5.83031,5.83244,5.8303,5.83194,17000000.0
2008-12-08 02:48:00,5.8328,5.8328,5.83118,5.83186,7000000.0
2008-12-08 02:49:00,5.83156,5.83168,5.83008,5.83119,13000000.0
2008-12-08 02:50:00,5.83106,5.83374,5.83043,5.83374,14000000.0
2008-12-08 02:51:00,5.8339,5.83427,5.83227,5.83232,15000000.0
2008-12-08 02:52:00,5.83274,5.83274,5.83092,5.83142,15000000.0
2008-12-08 02:53:00,5.83144,5.83169,5.83066,5.83169,9000000.0
2008-12-08 02:54:00,5.83048,5.83353,5.83005,5.83297,13000000.0
2008-12-08 02:55:00,5.8325,5.83261,5.83131,5.83197,11000000.0
2008-12-08 02:56:00,5.83236,5.83236,5.8308,5.83192,18000000.0
2008-12-08 02:57:00,5.83208,5.83221,5.8318,5.83195,13000000.0
2008-12-08 02:58:00,5.83198,5.83233,5.83129,5.83212,9000000.0
2008-12-08 02:59:00,5.83163,5.83174,5.83022,5.83035,14000000.0
2008-12-08 03:00:00,5.83065,5.83131,5.82942,5.82942,11000000.0
2008-12-08 03:01:00,5.83029,5.83029,5.82892,5.82976,11000000.0
2008-12-08 03:02:00,5.82848,5.8291,5.82799,5.82907,11000000.0
2008-12-08 03:03:00,5.82893,5.82904,5.82769,5.82898,23000000.0
2008-12-08 03:04:00,5.82764,5.82818,5.8268,5.82728,11000000.0
2008-12-08 03:05:00,5.82613,5.82766,5.82554,5.82718,17000000.0
2008-12-08 03:06:00,5.82675,5.82806,5.82611,5.82806,9000000.0
2008-12-08 03:07:00,5.828,5.828,5.82634,5.82634,15000000.0
2008-12-08 03:08:00,5.82778,5.82778,5.82604,5.82624,12000000.0
2008-12-08 03:09:00,5.82603,5.82717,5.82603,5.82703,15000000.0
2008-12-08 03:10:00,5.82717,5.82791,5.82702,5.82776,19000000.0
2008-12-08 03:11:00,5.82753,5.82856,5.82659,5.82791,15000000.0
2008-12-08 03:12:00,5.82845,5.82914,5.8279,5.82878,18000000.0
2008-12-08 03:13:00,5.82944,5.83065,5.8289,5.83065,18000000.0
2008-12-08 03:14:00,5.83077,5.83257,5.83067,5.83092,10000000.0
2008-12-08 03:15:00,5.83101,5.83147,5.83026,5.83099,7000000.0
2008-12-08 03:16:00,5.83014,5.8331,5.83014,5.83147,8000000.0
2008-12-08 03:17:00,5.83132,5.83292,5.831,5.83265,10000000.0
2008-12-08 03:18:00,5.83231,5.83388,5.83231,5.83308,15000000.0
2008-12-08 03:19:00,5.83346,5.83382,5.83279,5.83359,10000000.0
2008-12-08 03:20:00,5.83358,5.83358,5.82974,5.83081,16000000.0
2008-12-08 03:21:00,5.83042,5.8308,5.82986,5.83065,11000000.0
2008-12-08 03:22:00,5.82845,5.82922,5.82769,5.82888,10000000.0
2008-12-08 03:23:00,5.82872,5.82881,5.82763,5.82808,12000000.0
2008-12-08 03:24:00,5.82807,5.82893,5.82662,5.82692,13000000.0
2008-12-08 03:25:00,5.82715,5.8273,5.82571,5.82676,11000000.0
2008-12-08 03:26:00,5.82674,5.82922,5.82593,5.82786,13000000.0
2008-12-08 03:27:00,5.8308,5.83207,5.8303,5.83102,14000000.0
2008-12-08 03:28:00,5.83165,5.83206,5.83007,5.83206,18000000.0
2008-12-08 03:29:00,5.83225,5.83235,5.8303,5.83157,15000000.0
2008-12-08 03:30:00,5.83093,5.83308,5.83067,5.83175,10000000.0
2008-12-08 03:31:00,5.83268,5.83341,5.83223,5.83237,13000000.0
2008-12-08 03:32:00,5.83227,5.8338,5.83227,5.83267,16000000.0
2008-12-08 03:33:00,5.83341,5.83365,5.8315,5.83236,13000000.0
2008-12-08 03:34:00,5.83284,5.83284,5.83042,5.83239,16000000.0
2008-12-08 03:35:00,5.83074,5.83129,5.82828,5.82906,10000000.0
2008-12-08 03:36:00,5.82887,5.83056,5.82887,5.83042,11000000.0
2008-12-08 03:37:00,5.82967,5.83015,5.82851,5.83008,13000000.0
2008-12-08 03:38:00,5.82961,5.8298,5.82823,5.82963,13000000.0
2008-12-08 03:39:00,5.82906,5.8294,5.82776,5.82863,13000000.0
2008-12-08 03:40:00,5.82834,5.82834,5.82607,5.82702,12000000.0
2008-12-08 03:41:00,5.82781,5.82883,5.82614,5.8287,16000000.0
2008-12-08 03:42:00,5.82874,5.82897,5.82712,5.82841,21000000.0
2008-12-08 03:43:00,5.82882,5.82983,5.82817,5.82948,18000000.0
2008-12-08 03:44:00,5.83042,5.83202,5.8297,5.8301,15000000.0
2008-12-08 03:45:00,5.82972,5.83037,5.82922,5.8301,9000000.0
2008-12-08 03:46:00,5.82993,5.83069,5.82932,5.83041,8000000.0
2008-12-08 03:47:00,5.82997,5.83051,5.82953,5.83048,11000000.0
2008-12-08 03:48:00,5.82986,5.83016,5.82893,5.83004,9000000.0
2008-12-08 03:49:00,5.82945,5.8298,5.82825,5.82977,16000000.0
2008-12-08 03:50:00,5.82977,5.83206,5.82873,5.83024,19000000.0
2008-12-08 03:51:00,5.83077,5.83134,5.82884,5.83095,9000000.0
2008-12-08 03:52:00,5.83108,5.83366,5.83108,5.83366,19000000.0
2008-12-08 03:53:00,5.83373,5.83373,5.83141,5.83287,10000000.0
2008-12-08 03:54:00,5.83295,5.83422,5.83224,5.83333,17000000.0
2008-12-08 03:55:00,5.83287,5.83402,5.83228,5.83392,16000000.0
2008-12-08 03:56:00,5.83324,5.8339,5.83259,5.83291,7000000.0
2008-12-08 03:57:00,5.83331,5.83416,5.83296,5.8335,11000000.0
2008-12-08 03:58:00,5.83251,5.83405,5.83241,5.8325,12000000.0
2008-12-08 03:59:00,5.83377,5.83441,5.83274,5.834,17000000.0
2008-12-08 04:00:00,5.83447,5.83447,5.8326,5.83432,12000000.0
2008-12-08 04:01:00,5.83397,5.83625,5.83397,5.83496,16000000.0
2008-12-08 04:02:00,5.83466,5.8361,5.83466,5.83489,14000000.0
2008-12-08 04:03:00,5.83512,5.83669,5.835,5.83542,12000000.0
2008-12-08 04:04:00,5.83606,5.83606,5.83519,5.8356,16000000.0
2008-12-08 04:05:00,5.8357,5.83577,5.83378,5.83518,13000000.0
2008-12-08 04:06:00,5.83369,5.83527,5.83263,5.83266,16000000.0
2008-12-08 04:07:00,5.83417,5.83479,5.83326,5.83407,13000000.0
2008-12-08 04:08:00,5.83403,5.83451,5.8333,5.83388,14000000.0
2008-12-08 04:09:00,5.83422,5.83497,5.83361,5.83376,10000000.0
2008-12-08 04:10:00,5.83503,5.83642,5.83392,5.83533,12000000.0
2008-12-08 04:11:00,5.83553,5.83641,5.83522,5.83547,14000000.0
2008-12-08 04:12:00,5.83553,5.83664,5.83522,5.83533,19000000.0
2008-12-08 04:13:00,5.83503,5.83636,5.83459,5.83604,20000000.0
2008-12-08 04:14:00,5.83452,5.83602,5.83452,5.83593,12000000.0
2008-12-08 04:15:00,5.83552,5.83552,5.83392,5.8346,8000000.0
2008-12-08 04:16:00,5.83516,5.83743,5.83475,5.83743,13000000.0
2008-12-08 04:17:00,5.83675,5.83817,5.83656,5.83766,15000000.0
2008-12-08 04:18:00,5.83852,5.83906,5.83663,5.83663,9000000.0
2008-12-08 04:19:00,5.83661,5.83691,5.83517,5.83658,12000000.0
2008-12-08 04:20:00,5.83651,5.83667,5.83577,5.8365,9000000.0
2008-12-08 04:21:00,5.8363,5.83636,5.83533,5.83597,17000000.0
2008-12-08 04:22:00,5.83656,5.83656,5.83544,5.83618,14000000.0
2008-12-08 04:23:00,5.83655,5.83659,5.83534,5.83584,10000000.0
2008-12-08 04:24:00,5.83618,5.83685,5.83588,5.836,12000000.0
2008-12-08 04:25:00,5.83759,5.83901,5.8368,5.83796,10000000.0
2008-12-08 04:26:00,5.83844,5.83955,5.83811,5.83955,7000000.0
2008-12-08 04:27:00,5.83972,5.84083,5.83932,5.84016,15000000.0
2008-12-08 04:28:00,5.83909,5.83988,5.83863,5.83955,7000000.0
2008-12-08 04:29:00,5.83948,5.83948,5.83676,5.83763,14000000.0
2008-12-08 04:30:00,5.83717,5.83718,5.83555,5.83555,11000000.0
2008-12-08 04:31:00,5.83774,5.83838,5.83637,5.83722,15000000.0
2008-12-08 04:32:00,5.83771,5.83922,5.83737,5.83756,17000000.0
2008-12-08 04:33:00,5.83789,5.83812,5.8369,5.83691,14000000.0
2008-12-08 04:34:00,5.83558,5.83688,5.83553,5.83641,9000000.0
2008-12-08 04:35:00,5.83683,5.83761,5.83623,5.83688,12000000.0
2008-12-08 04:36:00,5.8371,5.83711,5.83547,5.83589,12000000.0
2008-12-08 04:37:00,5.83625,5.83666,5.83553,5.83661,12000000.0
2008-12-08 04:38:00,5.83651,5.83678,5.83586,5.83658,11000000.0
2008-12-08 04:39:00,5.83743,5.83743,5.83549,5.83634,17000000.0
2008-12-08 04:40:00,5.83701,5.83733,5.83561,5.83561,9000000.0
2008-12-08 04:41:00,5.83716,5.83772,5.8366,5.83673,10000000.0
2008-12-08 04:42:00,5.83795,5.83824,5.83742,5.83787,8000000.0
2008-12-08 04:43:00,5.83772,5.83819,5.83719,5.83775,18000000.0
2008-12-08 04:44:00,5.83788,5.83788,5.83631,5.83724,9000000.0
2008-12-08 04:45:00,5.83723,5.83723,5.83585,5.83661,9000000.0
2008-12-08 04:46:00,5.83712,5.83712,5.83407,5.83565,16000000.0
2008-12-08 04:47:00,5.83391,5.83506,5.83391,5.8347,12000000.0
2008-12-08 04:48:00,5.83484,5.83566,5.83447,5.83522,10000000.0
2008-12-08 04:49:00,5.83505,5.8355,5.83241,5.83329,16000000.0
2008-12-08 04:50:00,5.83262,5.83291,5.83242,5.83271,16000000.0
2008-12-08 04:51:00,5.83244,5.83368,5.8322,5.8322,20000000.0
2008-12-08 04:52:00,5.83339,5.83348,5.83129,5.83248,13000000.0
2008-12-08 04:53:00,5.83235,5.83254,5.83067,5.83067,11000000.0
2008-12-08 04:54:00,5.83064,5.83118,5.82976,5.8305,11000000.0
2008-12-08 04:55:00,5.83095,5.8317,5.83067,5.8317,12000000.0
2008-12-08 04:56:00,5.8316,5.83203,5.83084,5.83161,16000000.0
2008-12-08 04:57:00,5.83196,5.83209,5.8298,5.83038,7000000.0
2008-12-08 04:58:00,5.82881,5.83015,5.82824,5.82918,13000000.0
2008-12-08 04:59:00,5.82857,5.82896,5.82784,5.82853,17000000.0
2008-12-08 05:00:00,5.82842,5.82843,5.82738,5.82799,10000000.0
2008-12-08 05:01:00,5.82715,5.82882,5.82715,5.82882,13000000.0
2008-12-08 05:02:00,5.82952,5.83071,5.82927,5.83038,18000000.0
2008-12-08 05:03:00,5.82997,5.83052,5.82995,5.83052,9000000.0
2008-12-08 05:04:00,5.83126,5.83356,5.83057,5.8328,12000000.0
2008-12-08 05:05:00,5.83336,5.83336,5.83159,5.83159,10000000.0
2008-12-08 05:06:00,5.83194,5.83274,5.83194,5.83274,20000000.0
2008-12-08 05:07:00,5.83155,5.83157,5.83001,5.83062,10000000.0
2008-12-08 05:08:00,5.83012,5.83012,5.82802,5.82893,17000000.0
2008-12-08 05:09:00,5.82799,5.82965,5.82799,5.82965,15000000.0
2008-12-08 05:10:00,5.82986,5.8299,5.82964,5.82971,10000000.0
2008-12-08 05:11:00,5.82972,5.82999,5.82839,5.82957,16000000.0
2008-12-08 05:12:00,5.82836,5.82874,5.82745,5.82791,7000000.0
2008-12-08 05:13:00,5.82789,5.82906,5.82692,5.82825,12000000.0
2008-12-08 05:14:00,5.82885,5.8291,5.82689,5.82853,14000000.0
2008-12-08 05:15:00,5.82892,5.83013,5.82782,5.82894,16000000.0
2008-12-08 05:16:00,5.82987,5.83016,5.82879,5.82879,15000000.0
2008-12-08 05:17:00,5.82906,5.82936,5.82855,5.82888,10000000.0
2008-12-08 05:18:00,5.82895,5.82895,5.82747,5.82809,13000000.0
2008-12-08 05:19:00,5.82825,5.82857,5.8276,5.8281,13000000.0
2008-12-08 05:20:00,5.82786,5.82893,5.82715,5.82846,20000000.0
2008-12-08 05:21:00,5.82879,5.82968,5.82843,5.82901,9000000.0
2008-12-08 05:22:00,5.82928,5.82932,5.82809,5.82809,17000000.0
2008-12-08 05:23:00,5.82796,5.82827,5.82677,5.82708,14000000.0
2008-12-08 05:24:00,5.82745,5.82745,5.8255,5.82705,19000000.0
2008-12-08 05:25:00,5.82618,5.82762,5.82562,5.82692,13000000.0
2008-12-08 05:26:00,5.82573,5.82664,5.82501,5.82584,13000000.0
2008-12-08 05:27:00,5.82574,5.82584,5.82495,5.8255,13000000.0
2008-12-08 05:28:00,5.82572,5.82618,5.82515,5.82564,10000000.0
2008-12-08 05:29:00,5.82561,5.82677,5.82484,5.82507,17000000.0
2008-12-08 05:30:00,5.82513,5.82651,5.82467,5.82585,21000000.0
2008-12-08 05:31:00,5.82529,5.82623,5.82457,5.82526,13000000.0
2008-12-08 05:32:00,5.82642,5.82676,5.82475,5.82536,16000000.0
2008-12-08 05:33:00,5.82393,5.82489,5.82284,5.82376,13000000.0
2008-12-08 05:34:00,5.82341,5.82448,5.82273,5.82338,13000000.0
2008-12-08 05:35:00,5.82388,5.82444,5.82283,5.82417,14000000.0
2008-12-08 05:36:00,5.82457,5.82547,5.8237,5.82509,18000000.0
2008-12-08 05:37:00,5.82461,5.82461,5.82238,5.82362,12000000.0
2008-12-08 05:38:00,5.82314,5.82556,5.82304,5.82458,13000000.0
2008-12-08 05:39:00,5.82415,5.82543,5.82382,5.8243,21000000.0
2008-12-08 05:40:00,5.82309,5.82416,5.8195,5.8219,14000000.0
2008-12-08 05:41:00,5.82214,5.82402,5.82129,5.82354,13000000.0
2008-12-08 05:42:00,5.823,5.82393,5.82264,5.82391,8000000.0
2008-12-08 05:43:00,5.8248,5.82486,5.82316,5.82385,13000000.0
2008-12-08 05:44:00,5.82389,5.82459,5.82292,5.82292,13000000.0
2008-12-08 05:45:00,5.82507,5.82615,5.8235,5.82482,24000000.0
2008-12-08 05:46:00,5.8258,5.82664,5.825,5.82653,14000000.0
2008-12-08 05:47:00,5.82612,5.82612,5.82333,5.82503,11000000.0
2008-12-08 05:48:00,5.82392,5.82562,5.82392,5.825,18000000.0
2008-12-08 05:49:00,5.82585,5.82596,5.82408,5.82518,10000000.0
2008-12-08 05:50:00,5.82445,5.82492,5.8235,5.8239,10000000.0
2008-12-08 05:51:00,5.82506,5.82573,5.82471,5.8253,11000000.0
2008-12-08 05:52:00,5.82606,5.82753,5.82522,5.82549,19000000.0
2008-12-08 05:53:00,5.82682,5.82682,5.8238,5.82425,15000000.0
2008-12-08 05:54:00,5.82476,5.82543,5.82435,5.8251,7000000.0
2008-12-08 05:55:00,5.82513,5.82526,5.82335,5.82335,12000000.0
2008-12-08 05:56:00,5.82451,5.82451,5.8222,5.82374,16000000.0
2008-12-08 05:57:00,5.82478,5.82491,5.82248,5.82364,11000000.0
2008-12-08 05:58:00,5.82427,5.82493,5.82386,5.8241,22000000.0
2008-12-08 05:59:00,5.82413,5.82614,5.824,5.82614,9000000.0
2008-12-08 06:00:00,5.82513,5.82696,5.82513,5.82624,17000000.0
2008-12-08 06:01:00,5.82595,5.8267,5.82551,5.82568,18000000.0
2008-12-08 06:02:00,5.82622,5.82793,5.82606,5.82738,18000000.0
2008-12-08 06:03:00,5.82681,5.82856,5.82681,5.82848,16000000.0
2008-12-08 06:04:00,5.82937,5.82937,5.82821,5.82821,8000000.0
2008-12-08 06:05:00,5.82863,5.82891,5.82796,5.82821,10000000.0
2008-12-08 06:06:00,5.8279,5.8279,5.82564,5.82753,27000000.0
2008-12-08 06:07:00,5.82746,5.82757,5.8259,5.82654,17000000.0
2008-12-08 06:08:00,5.82545,5.82709,5.82545,5.82685,14000000.0
2008-12-08 06:09:00,5.82729,5.82757,5.82635,5.82702,13000000.0
2008-12-08 06:10:00,5.8272,5.82857,5.82663,5.82857,14000000.0
2008-12-08 06:11:00,5.82731,5.83026,5.82731,5.82836,16000000.0
2008-12-08 06:12:00,5.83083,5.83083,5.8283,5.82892,17000000.0
2008-12-08 06:13:00,5.82761,5.82887,5.82761,5.82836,14000000.0
2008-12-08 06:14:00,5.8285,5.8289,5.82725,5.82791,12000000.0
2008-12-08 06:15:00,5.82739,5.82779,5.82581,5.82635,13000000.0
2008-12-08 06:16:00,5.82704,5.82763,5.82649,5.8271,14000000.0
2008-12-08 06:17:00,5.82693,5.8275,5.82592,5.82648,11000000.0
2008-12-08 06:18:00,5.82703,5.82874,5.82672,5.82854,12000000.0
2008-12-08 06:19:00,5.82887,5.8308,5.82826,5.83057,19000000.0
2008-12-08 06:20:00,5.82923,5.82969,5.82783,5.82881,11000000.0
2008-12-08 06:21:00,5.82755,5.82782,5.82657,5.82657,9000000.0
2008-12-08 06:22:00,5.82736,5.82804,5.82601,5.82637,22000000.0
2008-12-08 06:23:00,5.82644,5.82764,5.82561,5.82764,18000000.0
2008-12-08 06:24:00,5.82699,5.82763,5.82663,5.82722,8000000.0
2008-12-08 06:25:00,5.82705,5.82832,5.82655,5.82827,9000000.0
2008-12-08 06:26:00,5.82775,5.82789,5.82615,5.82763,13000000.0
2008-12-08 06:27:00,5.82762,5.82875,5.82662,5.82841,15000000.0
2008-12-08 06:28:00,5.82843,5.82898,5.82726,5.82806,18000000.0
2008-12-08 06:29:00,5.82793,5.82856,5.8272,5.82772,16000000.0
2008-12-08 06:30:00,5.82777,5.82777,5.82579,5.82579,10000000.0
2008-12-08 06:31:00,5.82586,5.82654,5.82439,5.82547,13000000.0
2008-12-08 06:32:00,5.82479,5.82481,5.82332,5.82481,10000000.0
2008-12-08 06:33:00,5.82522,5.82559,5.8243,5.82457,10000000.0
2008-12-08 06:34:00,5.82648,5.82648,5.82449,5.82591,15000000.0
2008-12-08 06:35:00,5.82634,5.82894,5.82634,5.82829,13000000.0
2008-12-08 06:36:00,5.82815,5.82815,5.82645,5.82719,23000000.0
2008-12-08 06:37:00,5.82665,5.82681,5.82499,5.82574,11000000.0
2008-12-08 06:38:00,5.82486,5.82596,5.82472,5.82537,17000000.0
2008-12-08 06:39:00,5.82369,5.82597,5.82336,5.82597,8000000.0
2008-12-08 06:40:00,5.82546,5.82626,5.82502,5.82502,15000000.0
2008-12-08 06:41:00,5.82633,5.82734,5.82521,5.82623,15000000.0
2008-12-08 06:42:00,5.82678,5.82753,5.82574,5.82699,16000000.0
2008-12-08 06:43:00,5.82618,5.82767,5.82618,5.82749,12000000.0
2008-12-08 06:44:00,5.82806,5.82886,5.82704,5.82806,13000000.0
2008-12-08 06:45:00,5.82824,5.82878,5.82768,5.82808,14000000.0
2008-12-08 06:46:00,5.82839,5.82954,5.82756,5.82946,12000000.0
2008-12-08 06:47:00,5.82939,5.82966,5.82835,5.82835,11000000.0
2008-12-08 06:48:00,5.83015,5.83258,5.8285,5.83091,15000000.0
2008-12-08 06:49:00,5.83257,5.83408,5.83166,5.8327,17000000.0
2008-12-08 06:50:00,5.83206,5.8323,5.83124,5.83221,13000000.0
2008-12-08 06:51:00,5.83114,5.83148,5.82991,5.83048,8000000.0
2008-12-08 06:52:00,5.83084,5.83115,5.82941,5.83015,14000000.0
2008-12-08 06:53:00,5.82953,5.83025,5.82889,5.83006,13000000.0
2008-12-08 06:54:00,5.83061,5.83067,5.82912,5.83036,8000000.0
2008-12-08 06:55:00,5.83043,5.83149,5.83043,5.83096,10000000.0
2008-12-08 06:56:00,5.8324,5.8324,5.83143,5.83188,11000000.0
2008-12-08 06:57:00,5.83179,5.83271,5.83139,5.83176,17000000.0
2008-12-08 06:58:00,5.83236,5.83361,5.83188,5.83341,12000000.0
2008-12-08 06:59:00,5.83328,5.83492,5.83238,5.83306,14000000.0
2008-12-08 07:00:00,5.83212,5.83276,5.83152,5.83276,11000000.0
2008-12-08 07:01:00,5.83306,5.83415,5.83269,5.83327,10000000.0
2008-12-08 07:02:00,5.83365,5.83501,5.83316,5.83461,14000000.0
2008-12-08 07:03:00,5.83602,5.83663,5.83536,5.83636,7000000.0
2008-12-08 07:04:00,5.83648,5.83847,5.83618,5.83618,16000000.0
2008-12-08 07:05:00,5.83681,5.83698,5.83516,5.83632,15000000.0
2008-12-08 07:06:00,5.83556,5.83569,5.83468,5.83505,16000000.0
2008-12-08 07:07:00,5.83519,5.83615,5.83464,5.83519,12000000.0
2008-12-08 07:08:00,5.83542,5.83576,5.83438,5.83477,8000000.0
2008-12-08 07:09:00,5.83521,5.83528,5.83372,5.83374,8000000.0
2008-12-08 07:10:00,5.83434,5.83434,5.83229,5.83235,16000000.0
2008-12-08 07:11:00,5.83192,5.83192,5.82992,5.83017,17000000.0
2008-12-08 07:12:00,5.83112,5.83138,5.82983,5.83103,20000000.0
2008-12-08 07:13:00,5.83089,5.83089,5.82872,5.82991,18000000.0
2008-12-08 07:14:00,5.82876,5.8292,5.82761,5.82833,11000000.0
2008-12-08 07:15:00,5.82802,5.82886,5.8278,5.82846,18000000.0
2008-12-08 07:16:00,5.82828,5.82951,5.82801,5.82867,18000000.0
2008-12-08 07:17:00,5.82938,5.82947,5.82749,5.82838,12000000.0
2008-12-08 07:18:00,5.82886,5.82886,5.82762,5.82836,18000000.0
2008-12-08 07:19:00,5.82842,5.82908,5.82753,5.82828,14000000.0
2008-12-08 07:20:00,5.82901,5.82944,5.82758,5.82874,18000000.0
2008-12-08 07:21:00,5.8301,5.8305,5.82913,5.82977,13000000.0
2008-12-08 07:22:00,5.82952,5.83022,5.82878,5.82986,14000000.0
2008-12-08 07:23:00,5.82972,5.82987,5.82854,5.82931,15000000.0
2008-12-08 07:24:00,5.829,5.829,5.82809,5.8282,16000000.0
2008-12-08 07:25:00,5.82864,5.82919,5.82811,5.82837,15000000.0
2008-12-08 07:26:00,5.82842,5.82847,5.82719,5.8277,13000000.0
2008-12-08 07:27:00,5.82787,5.82827,5.82715,5.82715,12000000.0
2008-12-08 07:28:00,5.8291,5.83303,5.82803,5.83247,22000000.0
2008-12-08 07:29:00,5.83292,5.83359,5.83143,5.83284,16000000.0
2008-12-08 07:30:00,5.833,5.8333,5.83151,5.83168,14000000.0
2008-12-08 07:31:00,5.83143,5.83193,5.8304,5.8304,13000000.0
2008-12-08 07:32:00,5.83021,5.83021,5.82935,5.83018,9000000.0
2008-12-08 07:33:00,5.83044,5.83044,5.8292,5.82956,7000000.0
2008-12-08 07:34:00,5.83046,5.83046,5.82933,5.8299,18000000.0
2008-12-08 07:35:00,5.83004,5.83057,5.82817,5.82817,9000000.0
2008-12-08 07:36:00,5.82898,5.82995,5.82773,5.82893,13000000.0
2008-12-08 07:37:00,5.82829,5.8288,5.82737,5.82737,11000000.0
2008-12-08 07:38:00,5.82791,5.82807,5.82711,5.82729,11000000.0
2008-12-08 07:39:00,5.82772,5.82803,5.82591,5.82716,19000000.0
2008-12-08 07:40:00,5.82639,5.82647,5.82507,5.82616,11000000.0
2008-12-08 07:41:00,5.82497,5.82641,5.82497,5.82601,7000000.0
2008-12-08 07:42:00,5.82546,5.82622,5.8248,5.82549,13000000.0
2008-12-08 07:43:00,5.82553,5.82642,5.82526,5.82587,14000000.0
2008-12-08 07:44:00,5.82578,5.82703,5.8253,5.82687,10000000.0
2008-12-08 07:45:00,5.82713,5.8277,5.82625,5.82696,8000000.0
2008-12-08 07:46:00,5.82704,5.8277,5.82577,5.82624,13000000.0
2008-12-08 07:47:00,5.82654,5.82741,5.82579,5.82712,15000000.0
2008-12-08 07:48:00,5.82713,5.82734,5.82565,5.82664,13000000.0
2008-12-08 07:49:00,5.82684,5.82684,5.82507,5.82507,10000000.0
2008-12-08 07:50:00,5.82518,5.82529,5.82277,5.82473,17000000.0
2008-12-08 07:51:00,5.82518,5.82611,5.82348,5.82581,16000000.0
2008-12-08 07:52:00,5.82571,5.82617,5.82394,5.82617,13000000.0
2008-12-08 07:53:00,5.82627,5.82756,5.8253,5.82756,10000000.0
2008-12-08 07:54:00,5.82668,5.82795,5.82608,5.82642,11000000.0
2008-12-08 07:55:00,5.82695,5.82737,5.82604,5.82704,12000000.0
2008-12-08 07:56:00,5.82822,5.82837,5.82729,5.82743,13000000.0
2008-12-08 07:57:00,5.82732,5.82771,5.82625,5.82693,8000000.0
2008-12-08 07:58:00,5.82706,5.82758,5.82618,5.82758,14000000.0
2008-12-08 07:59:00,5.82776,5.82799,5.82651,5.82756,15000000.0
2008-12-08 08:00:00,5.82772,5.82772,5.82616,5.82691,10000000.0
2008-12-08 08:01:00,5.82704,5.82704,5.82544,5.82632,13000000.0
2008-12-08 08:02:00,5.82541,5.82593,5.82291,5.82383,14000000.0
2008-12-08 08:03:00,5.82164,5.82275,5.82022,5.82149,12000000.0
2008-12-08 08:04:00,5.82075,5.82075,5.81883,5.8203,16000000.0
2008-12-08 08:05:00,5.81847,5.81979,5.81762,5.81912,14000000.0
2008-12-08 08:06:00,5.81916,5.81916,5.81693,5.81693,19000000.0
2008-12-08 08:07:00,5.81837,5.81837,5.81595,5.817,19000000.0
2008-12-08 08:08:00,5.81786,5.81844,5.81537,5.81737,11000000.0
2008-12-08 08:09:00,5.81698,5.81767,5.81474,5.81474,10000000.0
2008-12-08 08:10:00,5.81431,5.81627,5.81399,5.81449,16000000.0
2008-12-08 08:11:00,5.81417,5.81452,5.81303,5.81303,9000000.0
2008-12-08 08:12:00,5.81363,5.81363,5.81198,5.81329,10000000.0
2008-12-08 08:13:00,5.81351,5.81372,5.81206,5.81357,11000000.0
2008-12-08 08:14:00,5.81277,5.813,5.8113,5.813,12000000.0
2008-12-08 08:15:00,5.81196,5.81217,5.80963,5.81176,15000000.0
2008-12-08 08:16:00,5.81181,5.81181,5.80576,5.80576,14000000.0
2008-12-08 08:17:00,5.80692,5.80743,5.80559,5.8072,10000000.0
2008-12-08 08:18:00,5.80617,5.80854,5.80541,5.80854,9000000.0
2008-12-08 08:19:00,5.80967,5.81003,5.80791,5.80842,11000000.0
2008-12-08 08:20:00,5.80782,5.80849,5.80697,5.80768,11000000.0
2008-12-08 08:21:00,5.80608,5.80752,5.80521,5.80557,20000000.0
2008-12-08 08:22:00,5.806,5.80669,5.80545,5.80612,8000000.0
2008-12-08 08:23:00,5.80716,5.80763,5.80495,5.80583,12000000.0
2008-12-08 08:24:00,5.80656,5.8068,5.80491,5.80582,13000000.0
2008-12-08 08:25:00,5.80617,5.8065,5.80489,5.8063,12000000.0
2008-12-08 08:26:00,5.80646,5.80646,5.80497,5.80593,13000000.0
2008-12-08 08:27:00,5.80622,5.80697,5.80598,5.80697,11000000.0
2008-12-08 08:28:00,5.80689,5.80719,5.80586,5.80586,8000000.0
2008-12-08 08:29:00,5.80615,5.80712,5.80519,5.80597,12000000.0
2008-12-08 08:30:00,5.80482,5.80499,5.80173,5.80173,11000000.0
2008-12-08 08:31:00,5.802,5.8035,5.79974,5.79974,10000000.0
2008-12-08 08:32:00,5.80114,5.8037,5.80047,5.8037,13000000.0
2008-12-08 08:33:00,5.80436,5.8047,5.80297,5.8041,11000000.0
2008-12-08 08:34:00,5.80323,5.80527,5.80298,5.80386,17000000.0
2008-12-08 08:35:00,5.80549,5.80573,5.80375,5.80452,11000000.0
2008-12-08 08:36:00,5.80485,5.80485,5.80317,5.80346,10000000.0
2008-12-08 08:37:00,5.80354,5.80472,5.80354,5.80436,9000000.0
2008-12-08 08:38:00,5.8052,5.80529,5.80366,5.80461,18000000.0
2008-12-08 08:39:00,5.80498,5.80536,5.80416,5.80424,8000000.0
2008-12-08 08:40:00,5.80483,5.80483,5.80325,5.80325,7000000.0
2008-12-08 08:41:00,5.80304,5.80304,5.80045,5.80045,16000000.0
2008-12-08 08:42:00,5.80155,5.80274,5.8007,5.80245,14000000.0
2008-12-08 08:43:00,5.80266,5.80533,5.80247,5.80419,12000000.0
2008-12-08 08:44:00,5.80445,5.80511,5.80383,5.80511,9000000.0
2008-12-08 08:45:00,5.80582,5.80678,5.80522,5.80545,18000000.0
2008-12-08 08:46:00,5.80557,5.80677,5.80557,5.8064,14000000.0
2008-12-08 08:47:00,5.8062,5.8076,5.80538,5.807,18000000.0
2008-12-08 08:48:00,5.80589,5.80691,5.80513,5.80554,12000000.0
2008-12-08 08:49:00,5.80487,5.80614,5.8048,5.80539,14000000.0
2008-12-08 08:50:00,5.806,5.80601,5.80481,5.80481,16000000.0
2008-12-08 08:51:00,5.80512,5.8059,5.8035,5.80491,21000000.0
2008-12-08 08:52:00,5.80432,5.80438,5.80044,5.80202,20000000.0
2008-12-08 08:53:00,5.79997,5.80312,5.79975,5.80167,7000000.0
2008-12-08 08:54:00,5.80147,5.80244,5.80085,5.80167,17000000.0
2008-12-08 08:55:00,5.80138,5.80222,5.80046,5.80208,12000000.0
2008-12-08 08:56:00,5.80168,5.80291,5.80111,5.80236,17000000.0
2008-12-08 08:57:00,5.80248,5.8052,5.80226,5.80455,16000000.0
2008-12-08 08:58:00,5.80363,5.80685,5.80359,5.80685,12000000.0
2008-12-08 08:59:00,5.80425,5.80691,5.80425,5.80651,13000000.0
2008-12-08 09:00:00,5.80682,5.80919,5.80544,5.80761,17000000.0
2008-12-08 09:01:00,5.80817,5.80825,5.80687,5.80771,13000000.0
2008-12-08 09:02:00,5.8067,5.80703,5.80503,5.80576,8000000.0
2008-12-08 09:03:00,5.80537,5.80796,5.80487,5.80692,16000000.0
2008-12-08 09:04:00,5.80592,5.80768,5.80541,5.80768,8000000.0
2008-12-08 09:05:00,5.80546,5.80639,5.80437,5.80569,11000000.0
2008-12-08 09:06:00,5.80349,5.80532,5.80197,5.80307,10000000.0
2008-12-08 09:07:00,5.80187,5.80277,5.8012,5.80277,10000000.0
2008-12-08 09:08:00,5.8027,5.80578,5.8027,5.80558,19000000.0
2008-12-08 09:09:00,5.80362,5.80462,5.80195,5.80361,16000000.0
2008-12-08 09:10:00,5.80418,5.8042,5.80185,5.80196,8000000.0
2008-12-08 09:11:00,5.80101,5.80121,5.79825,5.79825,11000000.0
2008-12-08 09:12:00,5.79659,5.79741,5.79476,5.79529,16000000.0
2008-12-08 09:13:00,5.79568,5.79613,5.79287,5.79613,15000000.0
2008-12-08 09:14:00,5.79468,5.79555,5.79193,5.79193,17000000.0
2008-12-08 09:15:00,5.794,5.79494,5.7912,5.7912,12000000.0
2008-12-08 09:16:00,5.7927,5.79326,5.79067,5.79312,14000000.0
2008-12-08 09:17:00,5.79569,5.79786,5.79442,5.79699,14000000.0
2008-12-08 09:18:00,5.79777,5.79796,5.79588,5.7968,18000000.0
2008-12-08 09:19:00,5.798,5.79944,5.79548,5.79622,14000000.0
2008-12-08 09:20:00,5.79625,5.7985,5.79587,5.7985,18000000.0
2008-12-08 09:21:00,5.79865,5.79865,5.79724,5.79743,17000000.0
2008-12-08 09:22:00,5.79972,5.8016,5.79769,5.79977,13000000.0
2008-12-08 09:23:00,5.80048,5.80305,5.80047,5.80047,12000000.0
2008-12-08 09:24:00,5.80262,5.80672,5.80182,5.80672,14000000.0
2008-12-08 09:25:00,5.80696,5.80737,5.80604,5.80643,9000000.0
2008-12-08 09:26:00,5.80523,5.80685,5.80465,5.80556,13000000.0
2008-12-08 09:27:00,5.80506,5.80603,5.80289,5.80402,13000000.0
2008-12-08 09:28:00,5.80314,5.80428,5.80257,5.80372,19000000.0
2008-12-08 09:29:00,5.80394,5.80419,5.8023,5.80336,14000000.0
2008-12-08 09:30:00,5.80326,5.80353,5.801,5.80168,15000000.0
2008-12-08 09:31:00,5.80218,5.80218,5.79837,5.79925,11000000.0
2008-12-08 09:32:00,5.79621,5.79796,5.79436,5.79598,16000000.0
2008-12-08 09:33:00,5.7962,5.7983,5.7962,5.79791,9000000.0
2008-12-08 09:34:00,5.79733,5.8,5.79654,5.79929,18000000.0
2008-12-08 09:35:00,5.80012,5.80282,5.79997,5.80186,14000000.0
2008-12-08 09:36:00,5.80232,5.80304,5.80104,5.80105,16000000.0
2008-12-08 09:37:00,5.8012,5.8023,5.8002,5.80158,20000000.0
2008-12-08 09:38:00,5.80247,5.80301,5.80142,5.80198,19000000.0
2008-12-08 09:39:00,5.80277,5.80387,5.80112,5.80194,16000000.0
2008-12-08 09:40:00,5.80103,5.80249,5.7991,5.8021,12000000.0
2008-12-08 09:41:00,5.80161,5.80246,5.80032,5.80118,18000000.0
2008-12-08 09:42:00,5.8008,5.80197,5.7998,5.80031,16000000.0
2008-12-08 09:43:00,5.79993,5.8009,5.79828,5.79871,15000000.0
2008-12-08 09:44:00,5.79858,5.79902,5.79742,5.79854,13000000.0
2008-12-08 09:45:00,5.79836,5.79885,5.79702,5.79858,13000000.0
2008-12-08 09:46:00,5.79773,5.79816,5.79546,5.79651,17000000.0
2008-12-08 09:47:00,5.79509,5.79662,5.79459,5.79459,13000000.0
2008-12-08 09:48:00,5.7929,5.79355,5.78802,5.78927,16000000.0
2008-12-08 09:49:00,5.78697,5.78854,5.78424,5.7857,17000000.0
2008-12-08 09:50:00,5.7847,5.78637,5.78334,5.78379,12000000.0
2008-12-08 09:51:00,5.78293,5.78293,5.77919,5.78149,16000000.0
2008-12-08 09:52:00,5.78111,5.78265,5.77933,5.78265,16000000.0
2008-12-08 09:53:00,5.7826,5.78411,5.7816,5.78362,15000000.0
2008-12-08 09:54:00,5.7858,5.78755,5.7837,5.78627,15000000.0
2008-12-08 09:55:00,5.78433,5.78472,5.7803,5.7803,15000000.0
2008-12-08 09:56:00,5.78026,5.78154,5.77645,5.77893,17000000.0
2008-12-08 09:57:00,5.77823,5.77881,5.77755,5.77755,12000000.0
2008-12-08 09:58:00,5.7788,5.78149,5.77773,5.77902,14000000.0
2008-12-08 09:59:00,5.78016,5.7808,5.77916,5.77978,10000000.0
2008-12-08 10:00:00,5.7807,5.7807,5.77536,5.77834,11000000.0
2008-12-08 10:01:00,5.77862,5.78029,5.77717,5.77983,24000000.0
2008-12-08 10:02:00,5.77957,5.77985,5.77763,5.77838,14000000.0
2008-12-08 10:03:00,5.77821,5.77821,5.77325,5.77654,16000000.0
2008-12-08 10:04:00,5.77525,5.77572,5.77394,5.77564,10000000.0
2008-12-08 10:05:00,5.7744,5.77607,5.77411,5.77607,10000000.0
2008-12-08 10:06:00,5.77546,5.77787,5.77483,5.77787,9000000.0
2008-12-08 10:07:00,5.77845,5.77845,5.77579,5.77673,11000000.0
2008-12-08 10:08:00,5.77598,5.77598,5.77295,5.77295,9000000.0
2008-12-08 10:09:00,5.77273,5.77358,5.77138,5.77329,11000000.0
2008-12-08 10:10:00,5.77247,5.77247,5.76915,5.77047,15000000.0
2008-12-08 10:11:00,5.77083,5.7728,5.77054,5.77239,16000000.0
2008-12-08 10:12:00,5.7715,5.77242,5.77062,5.772,19000000.0
2008-12-08 10:13:00,5.77283,5.77291,5.76992,5.77084,9000000.0
2008-12-08 10:14:00,5.77094,5.77094,5.76914,5.77025,11000000.0
2008-12-08 10:15:00,5.76952,5.77085,5.76831,5.77085,8000000.0
2008-12-08 10:16:00,5.77186,5.77295,5.77077,5.77197,17000000.0
2008-12-08 10:17:00,5.77353,5.77513,5.77213,5.77437,16000000.0
2008-12-08 10:18:00,5.77581,5.77711,5.77421,5.77604,16000000.0
2008-12-08 10:19:00,5.77784,5.77784,5.77517,5.77724,17000000.0
2008-12-08 10:20:00,5.77726,5.77811,5.77596,5.77808,16000000.0
2008-12-08 10:21:00,5.77656,5.77701,5.77527,5.77527,7000000.0
2008-12-08 10:22:00,5.77554,5.77554,5.77306,5.77436,10000000.0
2008-12-08 10:23:00,5.77381,5.77413,5.77172,5.77316,14000000.0
2008-12-08 10:24:00,5.77369,5.7747,5.77242,5.77397,13000000.0
2008-12-08 10:25:00,5.77376,5.77501,5.77239,5.77364,12000000.0
2008-12-08 10:26:00,5.77299,5.77411,5.77237,5.77354,11000000.0
2008-12-08 10:27:00,5.77362,5.77416,5.77111,5.773,13000000.0
2008-12-08 10:28:00,5.77274,5.77685,5.77221,5.77623,13000000.0
2008-12-08 10:29:00,5.7764,5.77996,5.776,5.77996,11000000.0
2008-12-08 10:30:00,5.78044,5.78044,5.77741,5.77741,9000000.0
2008-12-08 10:31:00,5.77629,5.77897,5.77596,5.77739,16000000.0
2008-12-08 10:32:00,5.77676,5.77783,5.77583,5.7769,9000000.0
2008-12-08 10:33:00,5.77697,5.77697,5.77415,5.77521,12000000.0
2008-12-08 10:34:00,5.77482,5.77772,5.77445,5.77772,11000000.0
2008-12-08 10:35:00,5.77675,5.77911,5.77566,5.77819,17000000.0
2008-12-08 10:36:00,5.77925,5.77925,5.77569,5.77643,10000000.0
2008-12-08 10:37:00,5.77671,5.77895,5.7755,5.77895,15000000.0
2008-12-08 10:38:00,5.77957,5.78,5.77805,5.77968,17000000.0
2008-12-08 10:39:00,5.78056,5.7813,5.77865,5.77865,13000000.0
2008-12-08 10:40:00,5.78024,5.78024,5.77762,5.77816,10000000.0
2008-12-08 10:41:00,5.77747,5.77858,5.77665,5.77749,15000000.0
2008-12-08 10:42:00,5.77846,5.77932,5.77742,5.77895,12000000.0
2008-12-08 10:43:00,5.77788,5.77964,5.77788,5.7795,13000000.0
2008-12-08 10:44:00,5.78052,5.78107,5.77853,5.77951,12000000.0
2008-12-08 10:45:00,5.78018,5.78158,5.77982,5.7809,13000000.0
2008-12-08 10:46:00,5.77961,5.78095,5.77936,5.78046,13000000.0
2008-12-08 10:47:00,5.77944,5.77947,5.77768,5.77768,7000000.0
2008-12-08 10:48:00,5.77901,5.77948,5.77711,5.77849,12000000.0
2008-12-08 10:49:00,5.77946,5.77946,5.77715,5.77811,10000000.0
2008-12-08 10:50:00,5.7775,5.77808,5.77566,5.776,14000000.0
2008-12-08 10:51:00,5.77576,5.77644,5.77528,5.77528,11000000.0
2008-12-08 10:52:00,5.77752,5.77789,5.77553,5.7775,20000000.0
2008-12-08 10:53:00,5.77744,5.7786,5.77642,5.7773,9000000.0
2008-12-08 10:54:00,5.77667,5.77694,5.77556,5.77653,18000000.0
2008-12-08 10:55:00,5.77699,5.7773,5.77562,5.77714,10000000.0
2008-12-08 10:56:00,5.77701,5.77701,5.77142,5.77142,11000000.0
2008-12-08 10:57:00,5.77313,5.77341,5.77149,5.77279,8000000.0
2008-12-08 10:58:00,5.77328,5.77328,5.77002,5.77032,10000000.0
2008-12-08 10:59:00,5.77042,5.77135,5.76969,5.77054,10000000.0
2008-12-08 11:00:00,5.77121,5.77249,5.77006,5.77184,15000000.0
2008-12-08 11:01:00,5.77004,5.77244,5.76871,5.77017,12000000.0
2008-12-08 11:02:00,5.7695,5.77146,5.76873,5.76932,8000000.0
2008-12-08 11:03:00,5.7689,5.76915,5.76755,5.76896,11000000.0
2008-12-08 11:04:00,5.7685,5.7685,5.76293,5.76428,15000000.0
2008-12-08 11:05:00,5.76497,5.76497,5.7605,5.76439,17000000.0
2008-12-08 11:06:00,5.76277,5.76407,5.76106,5.76387,12000000.0
2008-12-08 11:07:00,5.76417,5.76658,5.76379,5.76512,11000000.0
2008-12-08 11:08:00,5.76656,5.76662,5.76474,5.76494,22000000.0
2008-12-08 11:09:00,5.76623,5.76679,5.7655,5.76672,9000000.0
2008-12-08 11:10:00,5.76698,5.76789,5.76513,5.7663,16000000.0
2008-12-08 11:11:00,5.76721,5.76877,5.76703,5.76835,7000000.0
2008-12-08 11:12:00,5.76728,5.76848,5.76388,5.76388,15000000.0
2008-12-08 11:13:00,5.76393,5.76656,5.76393,5.76656,11000000.0
2008-12-08 11:14:00,5.76566,5.76624,5.76385,5.76546,18000000.0
2008-12-08 11:15:00,5.76553,5.76692,5.76353,5.76692,11000000.0
2008-12-08 11:16:00,5.76817,5.76877,5.76675,5.76705,13000000.0
2008-12-08 11:17:00,5.76916,5.77004,5.768,5.76969,13000000.0
2008-12-08 11:18:00,5.76892,5.76908,5.76781,5.76855,9000000.0
2008-12-08 11:19:00,5.76798,5.77022,5.76798,5.7694,17000000.0
2008-12-08 11:20:00,5.76844,5.77152,5.76844,5.77146,14000000.0
2008-12-08 11:21:00,5.77104,5.77104,5.76815,5.77058,14000000.0
2008-12-08 11:22:00,5.77079,5.77198,5.77022,5.77153,22000000.0
2008-12-08 11:23:00,5.77211,5.77298,5.77115,5.77118,8000000.0
2008-12-08 11:24:00,5.77214,5.77271,5.7711,5.7711,18000000.0
2008-12-08 11:25:00,5.77268,5.77268,5.76925,5.76986,9000000.0
2008-12-08 11:26:00,5.76848,5.76943,5.76599,5.76612,15000000.0
2008-12-08 11:27:00,5.76671,5.76689,5.7642,5.76582,10000000.0
2008-12-08 11:28:00,5.76615,5.7685,5.76615,5.7685,13000000.0
2008-12-08 11:29:00,5.76904,5.7692,5.76534,5.76534,17000000.0
2008-12-08 11:30:00,5.76643,5.76938,5.76643,5.7692,13000000.0
2008-12-08 11:31:00,5.76824,5.76921,5.768,5.76921,12000000.0
2008-12-08 11:32:00,5.76941,5.77084,5.76784,5.77064,20000000.0
2008-12-08 11:33:00,5.7712,5.772,5.7694,5.76977,16000000.0
2008-12-08 11:34:00,5.77042,5.77042,5.76902,5.76973,13000000.0
2008-12-08 11:35:00,5.76825,5.76984,5.76772,5.76901,14000000.0
2008-12-08 11:36:00,5.77099,5.77169,5.77025,5.77101,11000000.0
2008-12-08 11:37:00,5.77222,5.77273,5.77077,5.77173,16000000.0
2008-12-08 11:38:00,5.77233,5.77242,5.77048,5.77095,8000000.0
2008-12-08 11:39:00,5.76713,5.76886,5.76334,5.76334,11000000.0
2008-12-08 11:40:00,5.76316,5.76495,5.76287,5.76495,12000000.0
2008-12-08 11:41:00,5.76458,5.76589,5.76458,5.76496,10000000.0
2008-12-08 11:42:00,5.76563,5.76585,5.76372,5.76499,10000000.0
2008-12-08 11:43:00,5.76373,5.7672,5.76373,5.76692,17000000.0
2008-12-08 11:44:00,5.767,5.7686,5.767,5.7678,15000000.0
2008-12-08 11:45:00,5.76766,5.77134,5.76707,5.76973,16000000.0
2008-12-08 11:46:00,5.77059,5.77148,5.76878,5.76947,7000000.0
2008-12-08 11:47:00,5.77024,5.77357,5.77017,5.771,16000000.0
2008-12-08 11:48:00,5.7733,5.7733,5.77107,5.77271,13000000.0
2008-12-08 11:49:00,5.774,5.77589,5.77373,5.77532,10000000.0
2008-12-08 11:50:00,5.77634,5.77802,5.77505,5.77729,12000000.0
2008-12-08 11:51:00,5.77762,5.77762,5.77519,5.77519,14000000.0
2008-12-08 11:52:00,5.7756,5.77683,5.77377,5.77397,18000000.0
2008-12-08 11:53:00,5.77542,5.77682,5.77349,5.77582,16000000.0
2008-12-08 11:54:00,5.77521,5.77665,5.77521,5.77605,8000000.0
2008-12-08 11:55:00,5.77545,5.77787,5.77545,5.77761,8000000.0
2008-12-08 11:56:00,5.77629,5.77635,5.77395,5.77418,8000000.0
2008-12-08 11:57:00,5.77458,5.77493,5.77362,5.77372,11000000.0
2008-12-08 11:58:00,5.77481,5.77481,5.77125,5.77259,14000000.0
2008-12-08 11:59:00,5.77111,5.77328,5.77039,5.77328,11000000.0
2008-12-08 12:00:00,5.773,5.77404,5.77155,5.77404,15000000.0
2008-12-08 12:01:00,5.77354,5.77354,5.77089,5.77157,13000000.0
2008-12-08 12:02:00,5.77216,5.77258,5.77026,5.77089,15000000.0
2008-12-08 12:03:00,5.77301,5.77456,5.77249,5.77456,11000000.0
2008-12-08 12:04:00,5.77465,5.77664,5.77431,5.77576,9000000.0
2008-12-08 12:05:00,5.77828,5.77828,5.77389,5.77694,9000000.0
2008-12-08 12:06:00,5.77781,5.77889,5.77658,5.77753,15000000.0
2008-12-08 12:07:00,5.77711,5.77823,5.77658,5.77823,11000000.0
2008-12-08 12:08:00,5.77772,5.77801,5.77621,5.77621,8000000.0
2008-12-08 12:09:00,5.77646,5.77734,5.77341,5.77493,18000000.0
2008-12-08 12:10:00,5.77356,5.77389,5.77102,5.77336,14000000.0
2008-12-08 12:11:00,5.77519,5.77635,5.77343,5.77635,9000000.0
2008-12-08 12:12:00,5.77642,5.77684,5.77426,5.77426,18000000.0
2008-12-08 12:13:00,5.77518,5.77684,5.774,5.774,12000000.0
2008-12-08 12:14:00,5.77477,5.77595,5.77443,5.77574,10000000.0
2008-12-08 12:15:00,5.77497,5.77497,5.77375,5.77376,8000000.0
2008-12-08 12:16:00,5.77285,5.77315,5.76906,5.76921,14000000.0
2008-12-08 12:17:00,5.76843,5.76958,5.76759,5.76888,13000000.0
2008-12-08 12:18:00,5.76952,5.77289,5.76849,5.77289,10000000.0
2008-12-08 12:19:00,5.77338,5.77349,5.77076,5.77295,11000000.0
2008-12-08 12:20:00,5.77291,5.77406,5.77214,5.77406,8000000.0
2008-12-08 12:21:00,5.77398,5.77399,5.77084,5.77232,20000000.0
2008-12-08 12:22:00,5.77155,5.77155,5.76943,5.77145,14000000.0
2008-12-08 12:23:00,5.77087,5.77087,5.76801,5.76801,11000000.0
2008-12-08 12:24:00,5.77061,5.77069,5.7692,5.7692,17000000.0
2008-12-08 12:25:00,5.77081,5.77206,5.76999,5.77054,12000000.0
2008-12-08 12:26:00,5.77123,5.77123,5.76914,5.77008,7000000.0
2008-12-08 12:27:00,5.76868,5.7697,5.76781,5.76814,7000000.0
2008-12-08 12:28:00,5.76838,5.76937,5.76823,5.76928,19000000.0
2008-12-08 12:29:00,5.76925,5.76976,5.76786,5.76859,12000000.0
2008-12-08 12:30:00,5.76936,5.77125,5.76849,5.77125,10000000.0
2008-12-08 12:31:00,5.77219,5.77439,5.77076,5.77397,12000000.0
2008-12-08 12:32:00,5.77423,5.77587,5.77379,5.77485,12000000.0
2008-12-08 12:33:00,5.77699,5.77913,5.77499,5.77634,15000000.0
2008-12-08 12:34:00,5.77451,5.777,5.77451,5.77658,12000000.0
2008-12-08 12:35:00,5.77796,5.78058,5.77667,5.78058,12000000.0
2008-12-08 12:36:00,5.77956,5.77983,5.77693,5.77872,15000000.0
2008-12-08 12:37:00,5.77901,5.77901,5.77648,5.77753,8000000.0
2008-12-08 12:38:00,5.77822,5.77833,5.77633,5.77811,15000000.0
2008-12-08 12:39:00,5.77817,5.77848,5.77674,5.77818,14000000.0
2008-12-08 12:40:00,5.77927,5.78033,5.77827,5.78033,18000000.0
2008-12-08 12:41:00,5.77926,5.7808,5.77865,5.7808,11000000.0
2008-12-08 12:42:00,5.77917,5.78092,5.77917,5.77952,17000000.0
2008-12-08 12:43:00,5.78081,5.78203,5.78029,5.78166,11000000.0
2008-12-08 12:44:00,5.78222,5.78322,5.78103,5.7824,13000000.0
2008-12-08 12:45:00,5.78331,5.78331,5.7817,5.78178,10000000.0
2008-12-08 12:46:00,5.78127,5.78282,5.78079,5.78211,20000000.0
2008-12-08 12:47:00,5.77955,5.78042,5.77847,5.77895,10000000.0
2008-12-08 12:48:00,5.77806,5.77891,5.77741,5.77821,10000000.0
2008-12-08 12:49:00,5.78022,5.78174,5.77851,5.77985,15000000.0
2008-12-08 12:50:00,5.78101,5.78219,5.78002,5.78201,14000000.0
2008-12-08 12:51:00,5.78245,5.78309,5.78061,5.78211,14000000.0
2008-12-08 12:52:00,5.78058,5.78186,5.78049,5.78186,9000000.0
2008-12-08 12:53:00,5.78178,5.78203,5.78104,5.78198,9000000.0
2008-12-08 12:54:00,5.78202,5.78229,5.7801,5.78111,20000000.0
2008-12-08 12:55:00,5.78155,5.78248,5.78075,5.78164,12000000.0
2008-12-08 12:56:00,5.78246,5.78246,5.78109,5.78167,7000000.0
2008-12-08 12:57:00,5.78195,5.78231,5.77991,5.78228,13000000.0
2008-12-08 12:58:00,5.78199,5.78214,5.7806,5.78076,16000000.0
2008-12-08 12:59:00,5.78036,5.78107,5.7797,5.77992,14000000.0
2008-12-08 13:00:00,5.78102,5.78133,5.77981,5.77981,12000000.0
2008-12-08 13:01:00,5.78084,5.78084,5.77923,5.77937,17000000.0
2008-12-08 13:02:00,5.78073,5.7808,5.77991,5.7808,10000000.0
2008-12-08 13:03:00,5.78091,5.78149,5.77992,5.78125,22000000.0
2008-12-08 13:04:00,5.77969,5.78103,5.77764,5.77889,20000000.0
2008-12-08 13:05:00,5.77728,5.78108,5.77728,5.78018,14000000.0
2008-12-08 13:06:00,5.77942,5.78101,5.77864,5.78099,17000000.0
2008-12-08 13:07:00,5.77879,5.78039,5.77791,5.78029,22000000.0
2008-12-08 13:08:00,5.78076,5.78151,5.77932,5.78085,12000000.0
2008-12-08 13:09:00,5.78142,5.78142,5.78022,5.78032,12000000.0
2008-12-08 13:10:00,5.78144,5.78144,5.77984,5.77984,20000000.0
2008-12-08 13:11:00,5.78106,5.78106,5.77976,5.78069,12000000.0
2008-12-08 13:12:00,5.78041,5.78095,5.77715,5.77928,16000000.0
2008-12-08 13:13:00,5.77965,5.77965,5.77823,5.77823,14000000.0
2008-12-08 13:14:00,5.77991,5.78111,5.77822,5.7807,17000000.0
2008-12-08 13:15:00,5.78163,5.78174,5.78005,5.78066,7000000.0
2008-12-08 13:16:00,5.78132,5.78153,5.78036,5.7808,9000000.0
2008-12-08 13:17:00,5.78045,5.78087,5.77948,5.77948,15000000.0
2008-12-08 13:18:00,5.78072,5.78102,5.77926,5.78102,17000000.0
2008-12-08 13:19:00,5.78071,5.78148,5.77986,5.78097,15000000.0
2008-12-08 13:20:00,5.77954,5.78084,5.77905,5.77905,12000000.0
2008-12-08 13:21:00,5.78037,5.78059,5.7789,5.7789,24000000.0
2008-12-08 13:22:00,5.78045,5.78191,5.77982,5.78136,12000000.0
2008-12-08 13:23:00,5.7805,5.78117,5.7798,5.78024,12000000.0
2008-12-08 13:24:00,5.78017,5.78093,5.77912,5.78093,18000000.0
2008-12-08 13:25:00,5.78112,5.78112,5.77925,5.77925,12000000.0
2008-12-08 13:26:00,5.78049,5.78082,5.77935,5.78029,12000000.0
2008-12-08 13:27:00,5.78072,5.78125,5.77975,5.78122,9000000.0
2008-12-08 13:28:00,5.77958,5.78193,5.77958,5.78166,15000000.0
2008-12-08 13:29:00,5.78193,5.78299,5.78101,5.78299,14000000.0
2008-12-08 13:30:00,5.78221,5.78221,5.78114,5.78148,11000000.0
2008-12-08 13:31:00,5.7812,5.78233,5.78086,5.78103,11000000.0
2008-12-08 13:32:00,5.78068,5.78151,5.78037,5.78037,8000000.0
2008-12-08 13:33:00,5.78105,5.78244,5.7802,5.78244,14000000.0
2008-12-08 13:34:00,5.7815,5.78186,5.77991,5.77991,11000000.0
2008-12-08 13:35:00,5.77966,5.78039,5.77854,5.77858,16000000.0
2008-12-08 13:36:00,5.77916,5.78003,5.77899,5.77915,8000000.0
2008-12-08 13:37:00,5.7798,5.78095,5.77809,5.77893,17000000.0
2008-12-08 13:38:00,5.77977,5.77977,5.77811,5.77912,14000000.0
2008-12-08 13:39:00,5.7781,5.77926,5.77755,5.77925,10000000.0
2008-12-08 13:40:00,5.77919,5.77953,5.77797,5.77937,8000000.0
2008-12-08 13:41:00,5.7795,5.77968,5.77785,5.77785,11000000.0
2008-12-08 13:42:00,5.77859,5.77984,5.77807,5.77984,14000000.0
2008-12-08 13:43:00,5.77892,5.78007,5.77855,5.78007,11000000.0
2008-12-08 13:44:00,5.78038,5.78038,5.77814,5.77839,11000000.0
2008-12-08 13:45:00,5.77944,5.77944,5.77767,5.77926,14000000.0
2008-12-08 13:46:00,5.7789,5.77903,5.77776,5.77903,11000000.0
2008-12-08 13:47:00,5.77932,5.78032,5.77865,5.77935,13000000.0
2008-12-08 13:48:00,5.77907,5.77963,5.77847,5.7789,14000000.0
2008-12-08 13:49:00,5.7793,5.78054,5.77909,5.78054,12000000.0
2008-12-08 13:50:00,5.77874,5.77995,5.77858,5.77994,16000000.0
2008-12-08 13:51:00,5.78113,5.78168,5.77976,5.78094,14000000.0
2008-12-08 13:52:00,5.78102,5.78102,5.77917,5.77992,10000000.0
2008-12-08 13:53:00,5.78111,5.78174,5.77903,5.78174,10000000.0
2008-12-08 13:54:00,5.7807,5.78308,5.78046,5.78308,8000000.0
2008-12-08 13:55:00,5.78236,5.78263,5.78125,5.78226,13000000.0
2008-12-08 13:56:00,5.78134,5.7823,5.78072,5.78181,17000000.0
2008-12-08 13:57:00,5.78042,5.78132,5.78013,5.78013,13000000.0
2008-12-08 13:58:00,5.78103,5.78289,5.78091,5.78259,7000000.0
2008-12-08 13:59:00,5.78223,5.78419,5.78223,5.78419,9000000.0
2008-12-08 14:00:00,5.78467,5.78469,5.78224,5.78288,7000000.0
2008-12-08 14:01:00,5.78365,5.7838,5.78223,5.78369,11000000.0
2008-12-08 14:02:00,5.78224,5.78464,5.78215,5.78352,19000000.0
2008-12-08 14:03:00,5.78275,5.78409,5.78214,5.78389,13000000.0
2008-12-08 14:04:00,5.78407,5.78432,5.78232,5.78359,22000000.0
2008-12-08 14:05:00,5.78293,5.78351,5.78175,5.78257,17000000.0
2008-12-08 14:06:00,5.78218,5.78218,5.78063,5.78104,11000000.0
2008-12-08 14:07:00,5.7815,5.78185,5.78013,5.78185,9000000.0
2008-12-08 14:08:00,5.78148,5.78213,5.78085,5.78186,11000000.0
2008-12-08 14:09:00,5.7809,5.78103,5.77882,5.77938,12000000.0
2008-12-08 14:10:00,5.78117,5.78195,5.77998,5.78195,13000000.0
2008-12-08 14:11:00,5.782,5.782,5.77981,5.78077,14000000.0
2008-12-08 14:12:00,5.78021,5.78152,5.7799,5.78111,11000000.0
2008-12-08 14:13:00,5.78089,5.78163,5.7797,5.7797,11000000.0
2008-12-08 14:14:00,5.77986,5.78193,5.77955,5.78191,7000000.0
2008-12-08 14:15:00,5.78206,5.78206,5.77951,5.77951,14000000.0
2008-12-08 14:16:00,5.78017,5.78095,5.77957,5.78086,13000000.0
2008-12-08 14:17:00,5.78103,5.78198,5.78018,5.78111,22000000.0
2008-12-08 14:18:00,5.78116,5.78154,5.78013,5.78017,15000000.0
2008-12-08 14:19:00,5.78183,5.78196,5.78009,5.78112,12000000.0
2008-12-08 14:20:00,5.78136,5.78181,5.781,5.78149,7000000.0
2008-12-08 14:21:00,5.78213,5.78213,5.78073,5.78073,13000000.0
2008-12-08 14:22:00,5.78226,5.78226,5.78106,5.78146,8000000.0
2008-12-08 14:23:00,5.78138,5.78228,5.7813,5.78143,11000000.0
2008-12-08 14:24:00,5.78374,5.78442,5.7821,5.78392,13000000.0
2008-12-08 14:25:00,5.78387,5.78466,5.78272,5.78272,15000000.0
2008-12-08 14:26:00,5.78432,5.78432,5.78289,5.78291,8000000.0
2008-12-08 14:27:00,5.78328,5.78505,5.78313,5.78505,10000000.0
2008-12-08 14:28:00,5.78478,5.78903,5.78428,5.78903,11000000.0
2008-12-08 14:29:00,5.78943,5.79072,5.78902,5.78987,21000000.0
2008-12-08 14:30:00,5.7896,5.79065,5.78882,5.78923,11000000.0
2008-12-08 14:31:00,5.79137,5.79303,5.79051,5.7914,17000000.0
2008-12-08 14:32:00,5.78988,5.79131,5.78931,5.79102,15000000.0
2008-12-08 14:33:00,5.79163,5.79163,5.78913,5.78991,8000000.0
2008-12-08 14:34:00,5.79016,5.79072,5.78917,5.79003,9000000.0
2008-12-08 14:35:00,5.78962,5.79018,5.78846,5.79005,11000000.0
2008-12-08 14:36:00,5.7893,5.7898,5.78623,5.78709,15000000.0
2008-12-08 14:37:00,5.78569,5.786,5.78464,5.78571,8000000.0
2008-12-08 14:38:00,5.78398,5.7866,5.78396,5.7854,10000000.0
2008-12-08 14:39:00,5.78562,5.78562,5.78333,5.78333,19000000.0
2008-12-08 14:40:00,5.78292,5.78542,5.78256,5.78367,15000000.0
2008-12-08 14:41:00,5.78479,5.78717,5.78455,5.78594,15000000.0
2008-12-08 14:42:00,5.78652,5.7866,5.78505,5.78583,17000000.0
2008-12-08 14:43:00,5.78548,5.78788,5.78548,5.78788,15000000.0
2008-12-08 14:44:00,5.78809,5.78909,5.78673,5.78821,15000000.0
2008-12-08 14:45:00,5.78809,5.78809,5.78749,5.78805,9000000.0
2008-12-08 14:46:00,5.788,5.78817,5.78649,5.78777,11000000.0
2008-12-08 14:47:00,5.78722,5.78879,5.78722,5.78818,12000000.0
2008-12-08 14:48:00,5.78821,5.78826,5.78681,5.78717,12000000.0
2008-12-08 14:49:00,5.78833,5.78874,5.78633,5.78725,12000000.0
2008-12-08 14:50:00,5.78752,5.7889,5.78736,5.7885,15000000.0
2008-12-08 14:51:00,5.79006,5.79078,5.78965,5.79078,10000000.0
2008-12-08 14:52:00,5.79133,5.79302,5.79026,5.7921,13000000.0
2008-12-08 14:53:00,5.79176,5.79242,5.79048,5.79171,13000000.0
2008-12-08 14:54:00,5.7926,5.79374,5.79116,5.7925,9000000.0
2008-12-08 14:55:00,5.79399,5.79465,5.79205,5.79205,16000000.0
2008-12-08 14:56:00,5.79223,5.79246,5.78987,5.79121,15000000.0
2008-12-08 14:57:00,5.79116,5.79252,5.79003,5.7925,15000000.0
2008-12-08 14:58:00,5.79359,5.79404,5.79222,5.79222,11000000.0
2008-12-08 14:59:00,5.79281,5.79292,5.79082,5.79155,14000000.0
2008-12-08 15:00:00,5.7904,5.79109,5.78858,5.79054,18000000.0
2008-12-08 15:01:00,5.79096,5.79202,5.79005,5.79202,12000000.0
2008-12-08 15:02:00,5.79224,5.79351,5.79162,5.79343,7000000.0
2008-12-08 15:03:00,5.79383,5.79502,5.79214,5.79263,18000000.0
2008-12-08 15:04:00,5.79307,5.79378,5.79012,5.79298,21000000.0
2008-12-08 15:05:00,5.79199,5.79199,5.78779,5.78779,13000000.0
2008-12-08 15:06:00,5.78767,5.78857,5.78514,5.78749,14000000.0
2008-12-08 15:07:00,5.78642,5.78775,5.78474,5.78529,22000000.0
2008-12-08 15:08:00,5.78466,5.78527,5.78272,5.78453,10000000.0
2008-12-08 15:09:00,5.78514,5.78542,5.78392,5.78538,9000000.0
2008-12-08 15:10:00,5.78537,5.78551,5.78371,5.78493,14000000.0
2008-12-08 15:11:00,5.78541,5.78796,5.78479,5.78743,12000000.0
2008-12-08 15:12:00,5.78728,5.78767,5.78572,5.78719,13000000.0
2008-12-08 15:13:00,5.78654,5.78847,5.78654,5.78787,12000000.0
2008-12-08 15:14:00,5.78771,5.79025,5.78771,5.78889,10000000.0
2008-12-08 15:15:00,5.79081,5.79081,5.78861,5.78907,16000000.0
2008-12-08 15:16:00,5.78832,5.79019,5.78832,5.78961,15000000.0
2008-12-08 15:17:00,5.78927,5.78927,5.78583,5.78723,14000000.0
2008-12-08 15:18:00,5.78734,5.78734,5.78516,5.78591,12000000.0
2008-12-08 15:19:00,5.78616,5.7868,5.78424,5.78424,11000000.0
2008-12-08 15:20:00,5.78553,5.78644,5.7841,5.78644,14000000.0
2008-12-08 15:21:00,5.78505,5.78661,5.7841,5.78557,14000000.0
2008-12-08 15:22:00,5.7862,5.78711,5.78503,5.78665,10000000.0
2008-12-08 15:23:00,5.78569,5.78569,5.78407,5.78488,11000000.0
2008-12-08 15:24:00,5.7831,5.78415,5.78187,5.78296,10000000.0
2008-12-08 15:25:00,5.78266,5.78289,5.78033,5.78144,16000000.0
2008-12-08 15:26:00,5.78004,5.78052,5.77949,5.78028,15000000.0
2008-12-08 15:27:00,5.77913,5.78001,5.77842,5.78001,10000000.0
2008-12-08 15:28:00,5.78012,5.7805,5.77795,5.77991,11000000.0
2008-12-08 15:29:00,5.78051,5.78051,5.77745,5.77993,19000000.0
2008-12-08 15:30:00,5.78106,5.782,5.77998,5.78133,10000000.0
2008-12-08 15:31:00,5.78165,5.78165,5.77848,5.77964,14000000.0
2008-12-08 15:32:00,5.77968,5.7807,5.7781,5.77992,12000000.0
2008-12-08 15:33:00,5.78071,5.78316,5.77976,5.78313,20000000.0
2008-12-08 15:34:00,5.7832,5.7832,5.77939,5.78,12000000.0
2008-12-08 15:35:00,5.78096,5.78177,5.77935,5.78051,12000000.0
2008-12-08 15:36:00,5.77859,5.77943,5.77767,5.77876,10000000.0
2008-12-08 15:37:00,5.77912,5.77934,5.77757,5.77757,10000000.0
2008-12-08 15:38:00,5.77872,5.77966,5.77743,5.77836,13000000.0
2008-12-08 15:39:00,5.77934,5.77943,5.77782,5.77852,7000000.0
2008-12-08 15:40:00,5.77736,5.77831,5.77702,5.77831,10000000.0
2008-12-08 15:41:00,5.77776,5.77776,5.77501,5.7764,9000000.0
2008-12-08 15:42:00,5.77675,5.77826,5.77547,5.77737,13000000.0
2008-12-08 15:43:00,5.77728,5.77728,5.77558,5.7772,16000000.0
2008-12-08 15:44:00,5.77695,5.77756,5.7762,5.77697,14000000.0
2008-12-08 15:45:00,5.77716,5.77838,5.77573,5.77693,15000000.0
2008-12-08 15:46:00,5.77651,5.77706,5.77468,5.77631,13000000.0
2008-12-08 15:47:00,5.77696,5.77713,5.77503,5.77571,9000000.0
2008-12-08 15:48:00,5.77576,5.77576,5.7701,5.77125,21000000.0
2008-12-08 15:49:00,5.76983,5.77108,5.76898,5.77108,23000000.0
2008-12-08 15:50:00,5.77145,5.77262,5.77022,5.77156,12000000.0
2008-12-08 15:51:00,5.77196,5.77196,5.76967,5.76988,19000000.0
2008-12-08 15:52:00,5.77224,5.77224,5.76938,5.7711,15000000.0
2008-12-08 15:53:00,5.77133,5.77402,5.77067,5.77213,14000000.0
2008-12-08 15:54:00,5.77415,5.77497,5.77113,5.77307,15000000.0
2008-12-08 15:55:00,5.77302,5.77334,5.77136,5.77286,12000000.0
2008-12-08 15:56:00,5.77247,5.77305,5.77093,5.77305,18000000.0
2008-12-08 15:57:00,5.77369,5.77369,5.7707,5.77189,10000000.0
2008-12-08 15:58:00,5.76917,5.77121,5.76784,5.76784,22000000.0
2008-12-08 15:59:00,5.7691,5.7705,5.76829,5.7705,12000000.0
2008-12-08 16:00:00,5.7684,5.77009,5.76827,5.76873,12000000.0
2008-12-08 16:01:00,5.76986,5.76994,5.76805,5.76939,12000000.0
2008-12-08 16:02:00,5.76842,5.76962,5.76811,5.76955,13000000.0
2008-12-08 16:03:00,5.76882,5.76984,5.76714,5.76984,13000000.0
2008-12-08 16:04:00,5.76941,5.77189,5.76872,5.77189,11000000.0
2008-12-08 16:05:00,5.77213,5.77294,5.76989,5.77294,9000000.0
2008-12-08 16:06:00,5.7735,5.7735,5.7713,5.77242,14000000.0
2008-12-08 16:07:00,5.77328,5.77363,5.76938,5.76938,15000000.0
2008-12-08 16:08:00,5.7714,5.77304,5.77039,5.77201,15000000.0
2008-12-08 16:09:00,5.77249,5.77374,5.77139,5.77212,17000000.0
2008-12-08 16:10:00,5.77347,5.77468,5.77322,5.77396,14000000.0
2008-12-08 16:11:00,5.77392,5.77515,5.77353,5.77417,9000000.0
2008-12-08 16:12:00,5.77482,5.7768,5.77444,5.77473,15000000.0
2008-12-08 16:13:00,5.77625,5.77625,5.77449,5.77525,14000000.0
2008-12-08 16:14:00,5.77453,5.77516,5.77377,5.77516,12000000.0
2008-12-08 16:15:00,5.7737,5.77611,5.7737,5.7759,14000000.0
2008-12-08 16:16:00,5.77644,5.7768,5.77478,5.77531,13000000.0
2008-12-08 16:17:00,5.7762,5.77664,5.77417,5.77655,18000000.0
2008-12-08 16:18:00,5.77521,5.77717,5.77521,5.7756,13000000.0
2008-12-08 16:19:00,5.77486,5.77586,5.77408,5.77586,8000000.0
2008-12-08 16:20:00,5.77567,5.77702,5.7752,5.77583,13000000.0
2008-12-08 16:21:00,5.77648,5.77693,5.77501,5.77501,12000000.0
2008-12-08 16:22:00,5.77515,5.77711,5.77497,5.77704,11000000.0
2008-12-08 16:23:00,5.77629,5.77792,5.7762,5.77769,14000000.0
2008-12-08 16:24:00,5.77735,5.77784,5.77597,5.7763,15000000.0
2008-12-08 16:25:00,5.77654,5.77987,5.77654,5.77907,11000000.0
2008-12-08 16:26:00,5.77857,5.77889,5.77764,5.77886,8000000.0
2008-12-08 16:27:00,5.77863,5.7791,5.77765,5.77765,10000000.0
2008-12-08 16:28:00,5.77946,5.77946,5.77774,5.77883,15000000.0
2008-12-08 16:29:00,5.7789,5.7789,5.77748,5.77801,7000000.0
2008-12-08 16:30:00,5.77692,5.77717,5.77463,5.77679,16000000.0
2008-12-08 16:31:00,5.77589,5.77684,5.77499,5.77684,14000000.0
2008-12-08 16:32:00,5.77664,5.77667,5.77548,5.77644,7000000.0
2008-12-08 16:33:00,5.7759,5.7804,5.77535,5.7804,8000000.0
2008-12-08 16:34:00,5.78015,5.78056,5.77856,5.78021,8000000.0
2008-12-08 16:35:00,5.78002,5.78042,5.77917,5.78021,9000000.0
2008-12-08 16:36:00,5.78032,5.78032,5.77504,5.77504,13000000.0
2008-12-08 16:37:00,5.7761,5.7761,5.77025,5.77025,18000000.0
2008-12-08 16:38:00,5.77137,5.77442,5.77046,5.77427,18000000.0
2008-12-08 16:39:00,5.77404,5.77415,5.77113,5.77218,20000000.0
2008-12-08 16:40:00,5.77176,5.77176,5.76725,5.76988,13000000.0
2008-12-08 16:41:00,5.76932,5.76932,5.76688,5.76749,20000000.0
2008-12-08 16:42:00,5.76682,5.76832,5.76521,5.76832,18000000.0
2008-12-08 16:43:00,5.76857,5.76857,5.76638,5.76638,15000000.0
2008-12-08 16:44:00,5.76659,5.76674,5.7623,5.76451,20000000.0
2008-12-08 16:45:00,5.76296,5.76487,5.76248,5.76341,13000000.0
2008-12-08 16:46:00,5.76364,5.76792,5.76364,5.76709,15000000.0
2008-12-08 16:47:00,5.76781,5.76781,5.76599,5.76753,8000000.0
2008-12-08 16:48:00,5.76831,5.76831,5.76512,5.76705,11000000.0
2008-12-08 16:49:00,5.76685,5.76714,5.76527,5.76636,12000000.0
2008-12-08 16:50:00,5.76584,5.76666,5.7646,5.76666,15000000.0
2008-12-08 16:51:00,5.76612,5.76644,5.764,5.764,18000000.0
2008-12-08 16:52:00,5.76532,5.76622,5.76451,5.76611,14000000.0
2008-12-08 16:53:00,5.76545,5.76667,5.76482,5.76667,8000000.0
2008-12-08 16:54:00,5.76722,5.76864,5.76658,5.76821,11000000.0
2008-12-08 16:55:00,5.7679,5.76844,5.76696,5.76792,12000000.0
2008-12-08 16:56:00,5.768,5.77132,5.76753,5.77091,10000000.0
2008-12-08 16:57:00,5.7717,5.77222,5.77045,5.77205,8000000.0
2008-12-08 16:58:00,5.77136,5.77188,5.77001,5.77072,9000000.0
2008-12-08 16:59:00,5.77073,5.77173,5.76909,5.77051,13000000.0
2008-12-08 17:00:00,5.77162,5.77288,5.77139,5.77288,11000000.0
2008-12-08 17:01:00,5.7726,5.7726,5.77053,5.7717,12000000.0
2008-12-08 17:02:00,5.77239,5.77339,5.77105,5.77105,10000000.0
2008-12-08 17:03:00,5.77192,5.77409,5.771,5.77202,16000000.0
2008-12-08 17:04:00,5.77256,5.77325,5.76972,5.77132,13000000.0
2008-12-08 17:05:00,5.77135,5.77135,5.76967,5.77128,16000000.0
2008-12-08 17:06:00,5.77139,5.77139,5.76878,5.77016,12000000.0
2008-12-08 17:07:00,5.77063,5.77151,5.76983,5.77139,8000000.0
2008-12-08 17:08:00,5.77143,5.77153,5.76886,5.7698,21000000.0
2008-12-08 17:09:00,5.77054,5.77073,5.76864,5.76994,16000000.0
2008-12-08 17:10:00,5.76878,5.77145,5.76878,5.76913,11000000.0
2008-12-08 17:11:00,5.7709,5.77258,5.77018,5.77253,11000000.0
2008-12-08 17:12:00,5.77233,5.77242,5.77055,5.77074,9000000.0
2008-12-08 17:13:00,5.77045,5.77061,5.76947,5.77013,9000000.0
2008-12-08 17:14:00,5.77027,5.77027,5.76733,5.76904,17000000.0
2008-12-08 17:15:00,5.76735,5.76865,5.76713,5.76865,11000000.0
2008-12-08 17:16:00,5.76843,5.76966,5.76809,5.76966,15000000.0
2008-12-08 17:17:00,5.76972,5.76972,5.76837,5.76952,13000000.0
2008-12-08 17:18:00,5.76935,5.76935,5.76762,5.76884,15000000.0
2008-12-08 17:19:00,5.76915,5.76974,5.76803,5.7692,17000000.0
2008-12-08 17:20:00,5.76828,5.7687,5.76681,5.76833,12000000.0
2008-12-08 17:21:00,5.76764,5.76868,5.76707,5.76868,7000000.0
2008-12-08 17:22:00,5.76795,5.76841,5.76545,5.76605,14000000.0
2008-12-08 17:23:00,5.76308,5.76441,5.762,5.76368,13000000.0
2008-12-08 17:24:00,5.76293,5.76495,5.76291,5.76463,9000000.0
2008-12-08 17:25:00,5.76462,5.76546,5.76352,5.76517,11000000.0
2008-12-08 17:26:00,5.76491,5.76491,5.76033,5.76267,16000000.0
2008-12-08 17:27:00,5.76273,5.76457,5.76205,5.76457,9000000.0
2008-12-08 17:28:00,5.7652,5.7664,5.76386,5.76517,15000000.0
2008-12-08 17:29:00,5.76471,5.76523,5.76348,5.76441,11000000.0
2008-12-08 17:30:00,5.76403,5.76403,5.7618,5.76274,19000000.0
2008-12-08 17:31:00,5.76276,5.76276,5.75615,5.75781,11000000.0
2008-12-08 17:32:00,5.75677,5.75677,5.75489,5.75598,9000000.0
2008-12-08 17:33:00,5.75693,5.75695,5.75387,5.75519,10000000.0
2008-12-08 17:34:00,5.75424,5.75424,5.75045,5.75286,14000000.0
2008-12-08 17:35:00,5.7515,5.75393,5.7515,5.75252,13000000.0
2008-12-08 17:36:00,5.75364,5.75381,5.75223,5.7537,11000000.0
2008-12-08 17:37:00,5.75327,5.75342,5.75187,5.75342,15000000.0
2008-12-08 17:38:00,5.75365,5.75535,5.75295,5.75479,17000000.0
2008-12-08 17:39:00,5.75599,5.7562,5.75401,5.75418,8000000.0
2008-12-08 17:40:00,5.75455,5.75485,5.75158,5.75357,12000000.0
2008-12-08 17:41:00,5.75482,5.7554,5.75281,5.75431,21000000.0
2008-12-08 17:42:00,5.75501,5.75549,5.75177,5.75177,13000000.0
2008-12-08 17:43:00,5.753,5.753,5.75139,5.75212,11000000.0
2008-12-08 17:44:00,5.75179,5.75226,5.74876,5.75004,19000000.0
2008-12-08 17:45:00,5.74967,5.74992,5.74699,5.74747,10000000.0
2008-12-08 17:46:00,5.7479,5.75033,5.7471,5.74997,13000000.0
2008-12-08 17:47:00,5.74984,5.7504,5.74914,5.7502,9000000.0
2008-12-08 17:48:00,5.74965,5.74994,5.74732,5.74994,14000000.0
2008-12-08 17:49:00,5.74995,5.75016,5.74788,5.75005,14000000.0
2008-12-08 17:50:00,5.75151,5.75151,5.74565,5.74762,17000000.0
2008-12-08 17:51:00,5.74722,5.74827,5.74621,5.74827,13000000.0
2008-12-08 17:52:00,5.74852,5.75031,5.74741,5.75031,24000000.0
2008-12-08 17:53:00,5.75071,5.75128,5.7493,5.75081,16000000.0
2008-12-08 17:54:00,5.75158,5.75358,5.75114,5.75325,16000000.0
2008-12-08 17:55:00,5.75289,5.75308,5.75009,5.75128,13000000.0
2008-12-08 17:56:00,5.75106,5.75331,5.74987,5.75118,15000000.0
2008-12-08 17:57:00,5.75221,5.75221,5.74854,5.75022,10000000.0
2008-12-08 17:58:00,5.75085,5.75534,5.75082,5.75455,15000000.0
2008-12-08 17:59:00,5.75395,5.75558,5.75395,5.75551,13000000.0
2008-12-08 18:00:00,5.75439,5.75439,5.75225,5.75267,7000000.0
2008-12-08 18:01:00,5.75394,5.75486,5.75299,5.75431,18000000.0
2008-12-08 18:02:00,5.75438,5.75441,5.75194,5.75325,17000000.0
2008-12-08 18:03:00,5.75261,5.75393,5.75139,5.75284,16000000.0
2008-12-08 18:04:00,5.75386,5.75738,5.75386,5.75738,14000000.0
2008-12-08 18:05:00,5.75636,5.75747,5.75534,5.75723,13000000.0
2008-12-08 18:06:00,5.75726,5.75794,5.75618,5.75731,18000000.0
2008-12-08 18:07:00,5.75569,5.75714,5.7552,5.75572,12000000.0
2008-12-08 18:08:00,5.75688,5.75982,5.75674,5.75972,18000000.0
2008-12-08 18:09:00,5.75858,5.75936,5.75748,5.75785,12000000.0
2008-12-08 18:10:00,5.75829,5.75903,5.75706,5.75903,13000000.0
2008-12-08 18:11:00,5.75958,5.76183,5.75922,5.76165,10000000.0
2008-12-08 18:12:00,5.76172,5.76236,5.76112,5.76191,11000000.0
2008-12-08 18:13:00,5.76017,5.7621,5.76017,5.7621,14000000.0
2008-12-08 18:14:00,5.76097,5.76245,5.7608,5.76134,10000000.0
2008-12-08 18:15:00,5.7627,5.76359,5.76111,5.76256,10000000.0
2008-12-08 18:16:00,5.76427,5.76427,5.7603,5.76121,9000000.0
2008-12-08 18:17:00,5.76134,5.76134,5.75759,5.75952,18000000.0
2008-12-08 18:18:00,5.76016,5.76021,5.75844,5.75994,14000000.0
2008-12-08 18:19:00,5.75921,5.76021,5.75863,5.75941,10000000.0
2008-12-08 18:20:00,5.75923,5.75923,5.75522,5.75634,15000000.0
2008-12-08 18:21:00,5.75608,5.75623,5.75468,5.75573,18000000.0
2008-12-08 18:22:00,5.75485,5.75583,5.75333,5.75396,14000000.0
2008-12-08 18:23:00,5.754,5.75477,5.75339,5.75472,7000000.0
2008-12-08 18:24:00,5.75355,5.75404,5.75209,5.75255,9000000.0
2008-12-08 18:25:00,5.75223,5.75229,5.75002,5.75007,13000000.0
2008-12-08 18:26:00,5.74994,5.74994,5.74834,5.74919,16000000.0
2008-12-08 18:27:00,5.74831,5.74944,5.74696,5.7474,14000000.0
2008-12-08 18:28:00,5.74677,5.74885,5.74591,5.74857,13000000.0
2008-12-08 18:29:00,5.74915,5.74974,5.7489,5.74972,11000000.0
2008-12-08 18:30:00,5.74966,5.74999,5.74819,5.74973,16000000.0
2008-12-08 18:31:00,5.74934,5.7499,5.74685,5.74685,12000000.0
2008-12-08 18:32:00,5.74689,5.74689,5.745,5.74657,11000000.0
2008-12-08 18:33:00,5.74608,5.74658,5.74393,5.74592,13000000.0
2008-12-08 18:34:00,5.74472,5.74602,5.74469,5.74532,13000000.0
2008-12-08 18:35:00,5.74574,5.74885,5.74333,5.74885,18000000.0
2008-12-08 18:36:00,5.74944,5.75215,5.74881,5.75127,18000000.0
2008-12-08 18:37:00,5.75026,5.75137,5.74701,5.74913,18000000.0
2008-12-08 18:38:00,5.74851,5.74864,5.74741,5.74813,11000000.0
2008-12-08 18:39:00,5.74791,5.74937,5.74688,5.74937,11000000.0
2008-12-08 18:40:00,5.7492,5.75076,5.748,5.75053,14000000.0
2008-12-08 18:41:00,5.74938,5.75321,5.74938,5.75321,16000000.0
2008-12-08 18:42:00,5.75285,5.75285,5.74846,5.75017,14000000.0
2008-12-08 18:43:00,5.74949,5.74955,5.74812,5.74849,10000000.0
2008-12-08 18:44:00,5.74913,5.75074,5.74855,5.74855,13000000.0
2008-12-08 18:45:00,5.74957,5.7497,5.74801,5.74859,13000000.0
2008-12-08 18:46:00,5.74715,5.74753,5.74612,5.74696,12000000.0
2008-12-08 18:47:00,5.74552,5.74612,5.74392,5.74609,14000000.0
2008-12-08 18:48:00,5.74643,5.74694,5.74479,5.74486,15000000.0
2008-12-08 18:49:00,5.74465,5.74598,5.74392,5.74573,12000000.0
2008-12-08 18:50:00,5.74546,5.74671,5.74514,5.74671,9000000.0
2008-12-08 18:51:00,5.74761,5.74892,5.74705,5.74892,17000000.0
2008-12-08 18:52:00,5.74882,5.75096,5.74842,5.75096,9000000.0
2008-12-08 18:53:00,5.7508,5.75147,5.74957,5.75077,14000000.0
2008-12-08 18:54:00,5.74855,5.7494,5.74721,5.74909,14000000.0
2008-12-08 18:55:00,5.7476,5.7488,5.74751,5.74835,10000000.0
2008-12-08 18:56:00,5.74801,5.75029,5.74758,5.75029,16000000.0
2008-12-08 18:57:00,5.75119,5.75333,5.74975,5.7508,17000000.0
2008-12-08 18:58:00,5.75181,5.75259,5.75056,5.75196,14000000.0
2008-12-08 18:59:00,5.75208,5.75309,5.7495,5.75045,14000000.0
2008-12-08 19:00:00,5.75034,5.75034,5.74768,5.74961,15000000.0
2008-12-08 19:01:00,5.74981,5.75092,5.74896,5.75092,15000000.0
2008-12-08 19:02:00,5.74934,5.75056,5.74881,5.75023,14000000.0
2008-12-08 19:03:00,5.75071,5.75071,5.749,5.74998,14000000.0
2008-12-08 19:04:00,5.75024,5.752,5.74943,5.752,12000000.0
2008-12-08 19:05:00,5.75262,5.75417,5.75153,5.75417,15000000.0
2008-12-08 19:06:00,5.75451,5.75587,5.75323,5.75587,16000000.0
2008-12-08 19:07:00,5.75436,5.75742,5.75436,5.75724,20000000.0
2008-12-08 19:08:00,5.75735,5.75784,5.75652,5.75746,8000000.0
2008-12-08 19:09:00,5.75693,5.75818,5.75631,5.75818,17000000.0
2008-12-08 19:10:00,5.75664,5.75951,5.7566,5.75951,9000000.0
2008-12-08 19:11:00,5.75834,5.75946,5.75779,5.75898,16000000.0
2008-12-08 19:12:00,5.75879,5.75879,5.75622,5.75798,13000000.0
2008-12-08 19:13:00,5.75689,5.75903,5.75689,5.75883,10000000.0
2008-12-08 19:14:00,5.75825,5.75825,5.75664,5.75765,20000000.0
2008-12-08 19:15:00,5.75689,5.75742,5.75557,5.75742,12000000.0
2008-12-08 19:16:00,5.75762,5.75812,5.7571,5.75778,8000000.0
2008-12-08 19:17:00,5.75723,5.75754,5.75559,5.75624,18000000.0
2008-12-08 19:18:00,5.75733,5.75738,5.75555,5.75629,11000000.0
2008-12-08 19:19:00,5.75586,5.75586,5.75347,5.75347,12000000.0
2008-12-08 19:20:00,5.75399,5.75453,5.75324,5.75407,14000000.0
2008-12-08 19:21:00,5.75353,5.75419,5.75242,5.75277,13000000.0
2008-12-08 19:22:00,5.75144,5.75465,5.75144,5.75416,12000000.0
2008-12-08 19:23:00,5.75386,5.75476,5.75259,5.75392,14000000.0
2008-12-08 19:24:00,5.75465,5.75553,5.7538,5.75423,19000000.0
2008-12-08 19:25:00,5.75464,5.75613,5.7544,5.75485,8000000.0
2008-12-08 19:26:00,5.75465,5.75465,5.75195,5.75195,7000000.0
2008-12-08 19:27:00,5.75368,5.75581,5.75299,5.7551,20000000.0
2008-12-08 19:28:00,5.75631,5.75838,5.75631,5.75797,17000000.0
2008-12-08 19:29:00,5.75801,5.75801,5.75701,5.75745,10000000.0
2008-12-08 19:30:00,5.7577,5.75776,5.75569,5.75669,15000000.0
2008-12-08 19:31:00,5.75652,5.75687,5.75422,5.75447,11000000.0
2008-12-08 19:32:00,5.75479,5.75651,5.75475,5.75599,9000000.0
2008-12-08 19:33:00,5.75672,5.75767,5.75595,5.75744,14000000.0
2008-12-08 19:34:00,5.75672,5.75796,5.75638,5.75699,17000000.0
2008-12-08 19:35:00,5.75823,5.75912,5.75742,5.75912,8000000.0
2008-12-08 19:36:00,5.75874,5.76005,5.75774,5.76005,15000000.0
2008-12-08 19:37:00,5.76016,5.7615,5.75975,5.76122,8000000.0
2008-12-08 19:38:00,5.76143,5.76356,5.76062,5.76326,15000000.0
2008-12-08 19:39:00,5.76362,5.76392,5.76235,5.76251,17000000.0
2008-12-08 19:40:00,5.76397,5.76397,5.76066,5.76236,16000000.0
2008-12-08 19:41:00,5.76219,5.76219,5.76007,5.76067,11000000.0
2008-12-08 19:42:00,5.76009,5.76047,5.75884,5.75902,15000000.0
2008-12-08 19:43:00,5.76007,5.7604,5.75916,5.75957,14000000.0
2008-12-08 19:44:00,5.76001,5.76058,5.75821,5.75906,14000000.0
2008-12-08 19:45:00,5.75764,5.75849,5.75531,5.75638,15000000.0
2008-12-08 19:46:00,5.75558,5.75744,5.75392,5.75392,15000000.0
2008-12-08 19:47:00,5.75468,5.75496,5.75328,5.75328,16000000.0
2008-12-08 19:48:00,5.75391,5.75567,5.75391,5.75495,16000000.0
2008-12-08 19:49:00,5.75461,5.75576,5.75438,5.75576,8000000.0
2008-12-08 19:50:00,5.75667,5.75667,5.75488,5.75622,9000000.0
2008-12-08 19:51:00,5.75519,5.75972,5.75519,5.75885,19000000.0
2008-12-08 19:52:00,5.75981,5.76039,5.75868,5.76039,11000000.0
2008-12-08 19:53:00,5.75992,5.76117,5.75965,5.7601,14000000.0
2008-12-08 19:54:00,5.76014,5.76213,5.75997,5.7618,18000000.0
2008-12-08 19:55:00,5.76217,5.76317,5.76135,5.76222,13000000.0
2008-12-08 19:56:00,5.76099,5.76162,5.75986,5.76101,10000000.0
2008-12-08 19:57:00,5.76041,5.76107,5.75881,5.76011,16000000.0
2008-12-08 19:58:00,5.75963,5.76236,5.75963,5.76121,15000000.0
2008-12-08 19:59:00,5.76216,5.76216,5.75956,5.76104,14000000.0
2008-12-08 20:00:00,5.76051,5.76051,5.7584,5.7584,11000000.0
2008-12-08 20:01:00,5.75799,5.75895,5.75589,5.75644,24000000.0
2008-12-08 20:02:00,5.75692,5.75806,5.75602,5.75806,11000000.0
2008-12-08 20:03:00,5.75797,5.75993,5.7577,5.75993,11000000.0
2008-12-08 20:04:00,5.76014,5.76014,5.75838,5.75903,10000000.0
2008-12-08 20:05:00,5.7598,5.75995,5.75889,5.75982,17000000.0
2008-12-08 20:06:00,5.76042,5.76046,5.75839,5.75989,10000000.0
2008-12-08 20:07:00,5.7598,5.76102,5.75865,5.76102,14000000.0
2008-12-08 20:08:00,5.75935,5.76022,5.75825,5.75825,13000000.0
2008-12-08 20:09:00,5.75856,5.75941,5.75676,5.7568,11000000.0
2008-12-08 20:10:00,5.75877,5.75989,5.75811,5.75818,11000000.0
2008-12-08 20:11:00,5.75773,5.7601,5.75773,5.7601,9000000.0
2008-12-08 20:12:00,5.75981,5.75981,5.75775,5.7597,16000000.0
2008-12-08 20:13:00,5.75975,5.76013,5.75862,5.75962,11000000.0
2008-12-08 20:14:00,5.75908,5.75996,5.75779,5.75996,19000000.0
2008-12-08 20:15:00,5.76067,5.76088,5.75931,5.76088,13000000.0
2008-12-08 20:16:00,5.7612,5.76278,5.76081,5.76278,15000000.0
2008-12-08 20:17:00,5.762,5.76691,5.7618,5.76691,8000000.0
2008-12-08 20:18:00,5.76779,5.76779,5.76594,5.76772,14000000.0
2008-12-08 20:19:00,5.76806,5.77,5.76701,5.76826,14000000.0
2008-12-08 20:20:00,5.76917,5.76974,5.76756,5.76947,12000000.0
2008-12-08 20:21:00,5.76817,5.76868,5.7678,5.76794,9000000.0
2008-12-08 20:22:00,5.76722,5.76807,5.76477,5.76527,17000000.0
2008-12-08 20:23:00,5.7665,5.76733,5.76527,5.76733,11000000.0
2008-12-08 20:24:00,5.76625,5.76702,5.7657,5.76601,16000000.0
2008-12-08 20:25:00,5.76596,5.76606,5.76395,5.76449,11000000.0
2008-12-08 20:26:00,5.76459,5.76459,5.76241,5.7631,8000000.0
2008-12-08 20:27:00,5.76325,5.76416,5.76197,5.76248,13000000.0
2008-12-08 20:28:00,5.7643,5.76576,5.76301,5.7656,15000000.0
2008-12-08 20:29:00,5.76509,5.7654,5.76348,5.7654,16000000.0
2008-12-08 20:30:00,5.76507,5.76673,5.76463,5.766,8000000.0
2008-12-08 20:31:00,5.76795,5.76986,5.76681,5.76802,18000000.0
2008-12-08 20:32:00,5.76813,5.7686,5.7668,5.76738,7000000.0
2008-12-08 20:33:00,5.76849,5.76849,5.76678,5.76844,13000000.0
2008-12-08 20:34:00,5.76863,5.76863,5.76599,5.7672,13000000.0
2008-12-08 20:35:00,5.76776,5.76776,5.7664,5.76689,9000000.0
2008-12-08 20:36:00,5.76809,5.76878,5.7655,5.76693,17000000.0
2008-12-08 20:37:00,5.7685,5.7685,5.76524,5.76666,14000000.0
2008-12-08 20:38:00,5.76736,5.76816,5.76529,5.76546,16000000.0
2008-12-08 20:39:00,5.7642,5.76581,5.76329,5.76361,14000000.0
2008-12-08 20:40:00,5.764,5.76417,5.76112,5.7615,17000000.0
2008-12-08 20:41:00,5.76074,5.7615,5.75987,5.75999,16000000.0
2008-12-08 20:42:00,5.75936,5.76113,5.7587,5.76008,22000000.0
2008-12-08 20:43:00,5.75938,5.76037,5.75845,5.75903,18000000.0
2008-12-08 20:44:00,5.7602,5.76035,5.75813,5.7595,16000000.0
2008-12-08 20:45:00,5.75874,5.76126,5.75874,5.76126,8000000.0
2008-12-08 20:46:00,5.76116,5.76135,5.75904,5.76008,19000000.0
2008-12-08 20:47:00,5.76032,5.76064,5.75924,5.76064,12000000.0
2008-12-08 20:48:00,5.76069,5.76069,5.75924,5.76023,9000000.0
2008-12-08 20:49:00,5.76042,5.76042,5.75814,5.75846,19000000.0
2008-12-08 20:50:00,5.75977,5.75977,5.75642,5.75642,15000000.0
2008-12-08 20:51:00,5.75657,5.75697,5.75526,5.75683,9000000.0
2008-12-08 20:52:00,5.75593,5.75741,5.75561,5.75724,11000000.0
2008-12-08 20:53:00,5.75774,5.75832,5.75633,5.75832,15000000.0
2008-12-08 20:54:00,5.75839,5.75947,5.75761,5.75846,12000000.0
2008-12-08 20:55:00,5.75878,5.7606,5.75863,5.75938,18000000.0
2008-12-08 20:56:00,5.76012,5.76211,5.75951,5.76173,12000000.0
2008-12-08 20:57:00,5.76132,5.76192,5.76037,5.76081,13000000.0
2008-12-08 20:58:00,5.76174,5.76174,5.75967,5.7597,11000000.0
2008-12-08 20:59:00,5.76084,5.76143,5.75861,5.76009,11000000.0
2008-12-08 21:00:00,5.76134,5.76282,5.76053,5.76282,17000000.0
2008-12-08 21:01:00,5.76275,5.76275,5.75973,5.76114,10000000.0
2008-12-08 21:02:00,5.75989,5.76041,5.75837,5.75908,8000000.0
2008-12-08 21:03:00,5.7578,5.75867,5.75593,5.75787,19000000.0
2008-12-08 21:04:00,5.75783,5.75783,5.75532,5.75604,18000000.0
2008-12-08 21:05:00,5.75512,5.75524,5.75232,5.75338,14000000.0
2008-12-08 21:06:00,5.75424,5.75487,5.7511,5.7511,12000000.0
2008-12-08 21:07:00,5.75051,5.75228,5.75051,5.75223,10000000.0
2008-12-08 21:08:00,5.753,5.75375,5.75207,5.75264,14000000.0
2008-12-08 21:09:00,5.75314,5.75314,5.75105,5.75105,16000000.0
2008-12-08 21:10:00,5.75208,5.75246,5.75075,5.75243,15000000.0
2008-12-08 21:11:00,5.75148,5.75243,5.75059,5.75213,13000000.0
2008-12-08 21:12:00,5.75137,5.75224,5.75044,5.75224,10000000.0
2008-12-08 21:13:00,5.75238,5.75261,5.75089,5.75261,14000000.0
2008-12-08 21:14:00,5.75238,5.75314,5.75208,5.7521,10000000.0
2008-12-08 21:15:00,5.75309,5.75344,5.75196,5.75196,15000000.0
2008-12-08 21:16:00,5.75237,5.75291,5.75193,5.75257,11000000.0
2008-12-08 21:17:00,5.75312,5.75411,5.75274,5.75411,13000000.0
2008-12-08 21:18:00,5.75468,5.75624,5.75393,5.75597,17000000.0
2008-12-08 21:19:00,5.75463,5.75658,5.75463,5.756,12000000.0
2008-12-08 21:20:00,5.75487,5.75627,5.75318,5.75516,14000000.0
2008-12-08 21:21:00,5.75306,5.75339,5.75168,5.75309,11000000.0
2008-12-08 21:22:00,5.75279,5.75382,5.75239,5.75365,9000000.0
2008-12-08 21:23:00,5.75444,5.7581,5.75413,5.7581,7000000.0
2008-12-08 21:24:00,5.75831,5.75831,5.75587,5.75725,11000000.0
2008-12-08 21:25:00,5.75753,5.75753,5.75478,5.75478,7000000.0
2008-12-08 21:26:00,5.75451,5.75451,5.7506,5.75084,13000000.0
2008-12-08 21:27:00,5.75006,5.75261,5.74988,5.75241,11000000.0
2008-12-08 21:28:00,5.75196,5.75323,5.75178,5.75287,15000000.0
2008-12-08 21:29:00,5.75426,5.75546,5.75357,5.75433,12000000.0
2008-12-08 21:30:00,5.75434,5.755,5.75334,5.75334,10000000.0
2008-12-08 21:31:00,5.75285,5.75331,5.75172,5.75331,10000000.0
2008-12-08 21:32:00,5.75138,5.75287,5.7511,5.75146,12000000.0
2008-12-08 21:33:00,5.75161,5.75219,5.7513,5.75219,19000000.0
2008-12-08 21:34:00,5.75137,5.75401,5.75137,5.75381,8000000.0
2008-12-08 21:35:00,5.75384,5.75384,5.75165,5.7521,20000000.0
2008-12-08 21:36:00,5.75312,5.75334,5.75202,5.75334,19000000.0
2008-12-08 21:37:00,5.75305,5.75388,5.75272,5.7528,19000000.0
2008-12-08 21:38:00,5.75268,5.75412,5.75261,5.75412,13000000.0
2008-12-08 21:39:00,5.75393,5.75393,5.75233,5.75248,17000000.0
2008-12-08 21:40:00,5.75342,5.75374,5.75267,5.75311,7000000.0
2008-12-08 21:41:00,5.75267,5.7534,5.75206,5.7524,11000000.0
2008-12-08 21:42:00,5.75297,5.75319,5.75146,5.75285,18000000.0
2008-12-08 21:43:00,5.75293,5.75319,5.75195,5.75225,13000000.0
2008-12-08 21:44:00,5.75276,5.75331,5.75182,5.75249,16000000.0
2008-12-08 21:45:00,5.7519,5.75296,5.75163,5.75167,11000000.0
2008-12-08 21:46:00,5.75302,5.75302,5.75072,5.75072,13000000.0
2008-12-08 21:47:00,5.75198,5.75198,5.74934,5.74935,13000000.0
2008-12-08 21:48:00,5.7486,5.74876,5.74678,5.74748,17000000.0
2008-12-08 21:49:00,5.74851,5.74917,5.7477,5.74839,8000000.0
2008-12-08 21:50:00,5.74896,5.75068,5.74896,5.74961,11000000.0
2008-12-08 21:51:00,5.75023,5.75109,5.74914,5.74945,13000000.0
2008-12-08 21:52:00,5.7506,5.75082,5.74893,5.75082,13000000.0
2008-12-08 21:53:00,5.75068,5.75068,5.74856,5.7493,14000000.0
2008-12-08 21:54:00,5.75116,5.7513,5.74811,5.74954,11000000.0
2008-12-08 21:55:00,5.74913,5.74913,5.74635,5.74716,17000000.0
2008-12-08 21:56:00,5.74746,5.74875,5.74685,5.74814,12000000.0
2008-12-08 21:57:00,5.74713,5.74838,5.74713,5.74725,16000000.0
2008-12-08 21:58:00,5.74735,5.74735,5.74519,5.74519,9000000.0
2008-12-08 21:59:00,5.74485,5.74505,5.74269,5.74469,18000000.0
2008-12-08 22:00:00,5.74418,5.74527,5.74319,5.7449,13000000.0
2008-12-08 22:01:00,5.74412,5.74505,5.74374,5.74413,11000000.0
2008-12-08 22:02:00,5.74274,5.7435,5.74005,5.7409,17000000.0
2008-12-08 22:03:00,5.74141,5.74469,5.74058,5.74333,23000000.0
2008-12-08 22:04:00,5.74352,5.74523,5.74237,5.74355,15000000.0
2008-12-08 22:05:00,5.74363,5.74453,5.74175,5.74372,14000000.0
2008-12-08 22:06:00,5.74492,5.74565,5.74364,5.74364,15000000.0
2008-12-08 22:07:00,5.74485,5.74493,5.74283,5.74286,9000000.0
2008-12-08 22:08:00,5.74372,5.74478,5.74305,5.74396,18000000.0
2008-12-08 22:09:00,5.74455,5.74634,5.74384,5.74526,11000000.0
2008-12-08 22:10:00,5.74491,5.74511,5.7433,5.74343,7000000.0
2008-12-08 22:11:00,5.74375,5.74553,5.74368,5.74464,8000000.0
2008-12-08 22:12:00,5.74559,5.74857,5.74535,5.74857,16000000.0
2008-12-08 22:13:00,5.74816,5.74822,5.74654,5.74819,24000000.0
2008-12-08 22:14:00,5.74824,5.74931,5.74737,5.74902,9000000.0
2008-12-08 22:15:00,5.74907,5.75039,5.74866,5.75039,10000000.0
2008-12-08 22:16:00,5.75006,5.75161,5.74965,5.75161,13000000.0
2008-12-08 22:17:00,5.75166,5.75166,5.75011,5.75058,20000000.0
2008-12-08 22:18:00,5.75154,5.75154,5.74891,5.74935,11000000.0
2008-12-08 22:19:00,5.7494,5.7494,5.74788,5.74936,15000000.0
2008-12-08 22:20:00,5.74896,5.74896,5.74708,5.7478,16000000.0
2008-12-08 22:21:00,5.74748,5.74878,5.74728,5.74863,12000000.0
2008-12-08 22:22:00,5.74998,5.75046,5.74799,5.74964,14000000.0
2008-12-08 22:23:00,5.75163,5.75182,5.74975,5.75152,11000000.0
2008-12-08 22:24:00,5.75214,5.75248,5.75074,5.75199,16000000.0
2008-12-08 22:25:00,5.75241,5.75245,5.7505,5.75223,14000000.0
2008-12-08 22:26:00,5.75272,5.75272,5.74927,5.75056,10000000.0
2008-12-08 22:27:00,5.75071,5.75117,5.74984,5.75098,14000000.0
2008-12-08 22:28:00,5.74925,5.74968,5.74795,5.74799,12000000.0
2008-12-08 22:29:00,5.74934,5.75047,5.74919,5.75043,13000000.0
2008-12-08 22:30:00,5.7507,5.75105,5.74934,5.75038,8000000.0
2008-12-08 22:31:00,5.75135,5.75135,5.74947,5.75097,11000000.0
2008-12-08 22:32:00,5.75059,5.75086,5.74886,5.75013,20000000.0
2008-12-08 22:33:00,5.7485,5.74975,5.74803,5.74803,11000000.0
2008-12-08 22:34:00,5.74818,5.74916,5.7477,5.7477,10000000.0
2008-12-08 22:35:00,5.74859,5.74859,5.74491,5.74606,13000000.0
2008-12-08 22:36:00,5.74624,5.74687,5.7456,5.7464,9000000.0
2008-12-08 22:37:00,5.74587,5.74737,5.74542,5.74593,13000000.0
2008-12-08 22:38:00,5.74729,5.74819,5.74666,5.74739,9000000.0
2008-12-08 22:39:00,5.74782,5.74901,5.74704,5.74901,12000000.0
2008-12-08 22:40:00,5.74874,5.75168,5.74874,5.75064,9000000.0
2008-12-08 22:41:00,5.75074,5.75183,5.7506,5.75143,14000000.0
2008-12-08 22:42:00,5.75192,5.75279,5.75114,5.75231,13000000.0
2008-12-08 22:43:00,5.7525,5.75287,5.75144,5.75253,12000000.0
2008-12-08 22:44:00,5.75201,5.75223,5.7509,5.7509,15000000.0
2008-12-08 22:45:00,5.75218,5.75311,5.75105,5.75239,13000000.0
2008-12-08 22:46:00,5.75292,5.75525,5.75292,5.75525,14000000.0
2008-12-08 22:47:00,5.75594,5.75662,5.75431,5.75662,15000000.0
2008-12-08 22:48:00,5.75675,5.75675,5.75454,5.75515,13000000.0
2008-12-08 22:49:00,5.75635,5.75964,5.75576,5.75928,13000000.0
2008-12-08 22:50:00,5.75869,5.75869,5.75585,5.75585,15000000.0
2008-12-08 22:51:00,5.75717,5.75754,5.75542,5.75559,14000000.0
2008-12-08 22:52:00,5.75598,5.75635,5.75457,5.75469,9000000.0
2008-12-08 22:53:00,5.75457,5.75457,5.75122,5.75122,15000000.0
2008-12-08 22:54:00,5.75154,5.7516,5.74963,5.75057,17000000.0
2008-12-08 22:55:00,5.74984,5.75065,5.74884,5.75056,16000000.0
2008-12-08 22:56:00,5.74996,5.75034,5.74823,5.74897,13000000.0
2008-12-08 22:57:00,5.74941,5.74964,5.74849,5.74922,8000000.0
2008-12-08 22:58:00,5.75,5.75067,5.7493,5.75067,8000000.0
2008-12-08 22:59:00,5.75059,5.75085,5.74919,5.74919,19000000.0
2008-12-08 23:00:00,5.75096,5.75177,5.75016,5.75177,10000000.0
2008-12-08 23:01:00,5.75301,5.75311,5.7517,5.75177,7000000.0
2008-12-08 23:02:00,5.75243,5.7535,5.75191,5.75215,15000000.0
2008-12-08 23:03:00,5.75239,5.75322,5.75142,5.75142,17000000.0
2008-12-08 23:04:00,5.75276,5.75276,5.75048,5.75101,19000000.0
2008-12-08 23:05:00,5.75161,5.75218,5.75087,5.75193,9000000.0
2008-12-08 23:06:00,5.75186,5.75218,5.75105,5.75174,12000000.0
2008-12-08 23:07:00,5.75093,5.75222,5.75032,5.75148,14000000.0
2008-12-08 23:08:00,5.75053,5.75154,5.74965,5.75118,16000000.0
2008-12-08 23:09:00,5.75011,5.75169,5.75011,5.75169,9000000.0
2008-12-08 23:10:00,5.75107,5.75162,5.75008,5.7511,12000000.0
2008-12-08 23:11:00,5.75168,5.75168,5.75065,5.75108,14000000.0
2008-12-08 23:12:00,5.75175,5.75175,5.7499,5.7499,7000000.0
2008-12-08 23:13:00,5.7503,5.75163,5.7503,5.75058,14000000.0
2008-12-08 23:14:00,5.75094,5.75211,5.75069,5.75162,19000000.0
2008-12-08 23:15:00,5.75194,5.75194,5.75111,5.75174,13000000.0
2008-12-08 23:16:00,5.75161,5.75191,5.75056,5.75134,15000000.0
2008-12-08 23:17:00,5.7514,5.75175,5.75005,5.75122,11000000.0
2008-12-08 23:18:00,5.75115,5.75165,5.75025,5.75165,12000000.0
2008-12-08 23:19:00,5.75075,5.75147,5.74999,5.75015,14000000.0
2008-12-08 23:20:00,5.7506,5.7506,5.74868,5.74946,19000000.0
2008-12-08 23:21:00,5.74882,5.74918,5.74685,5.74685,7000000.0
2008-12-08 23:22:00,5.74702,5.74785,5.74623,5.74692,15000000.0
2008-12-08 23:23:00,5.74624,5.74672,5.74484,5.7465,11000000.0
2008-12-08 23:24:00,5.74584,5.74641,5.74403,5.74549,14000000.0
2008-12-08 23:25:00,5.74257,5.74449,5.74199,5.74255,11000000.0
2008-12-08 23:26:00,5.74213,5.74348,5.74122,5.74348,14000000.0
2008-12-08 23:27:00,5.74327,5.74531,5.7426,5.74386,11000000.0
2008-12-08 23:28:00,5.74509,5.74697,5.74501,5.74585,12000000.0
2008-12-08 23:29:00,5.74723,5.74723,5.74502,5.74561,16000000.0
2008-12-08 23:30:00,5.74717,5.74732,5.74533,5.74667,20000000.0
2008-12-08 23:31:00,5.74793,5.74861,5.74573,5.7473,11000000.0
2008-12-08 23:32:00,5.74797,5.74909,5.74699,5.74764,16000000.0
2008-12-08 23:33:00,5.74728,5.74848,5.74665,5.74704,12000000.0
2008-12-08 23:34:00,5.74767,5.74769,5.74653,5.74748,13000000.0
2008-12-08 23:35:00,5.74764,5.74808,5.7466,5.74663,9000000.0
2008-12-08 23:36:00,5.74837,5.74844,5.74664,5.74753,9000000.0
2008-12-08 23:37:00,5.74769,5.74862,5.7468,5.74817,14000000.0
2008-12-08 23:38:00,5.74787,5.74816,5.74664,5.7477,13000000.0
2008-12-08 23:39:00,5.74681,5.74732,5.74595,5.74692,17000000.0
2008-12-08 23:40:00,5.74695,5.74755,5.74609,5.74678,12000000.0
2008-12-08 23:41:00,5.74682,5.74732,5.74637,5.74637,17000000.0
2008-12-08 23:42:00,5.74713,5.74758,5.74595,5.74595,22000000.0
2008-12-08 23:43:00,5.7467,5.74707,5.74591,5.74602,15000000.0
2008-12-08 23:44:00,5.74597,5.74727,5.74597,5.74661,14000000.0
2008-12-08 23:45:00,5.74723,5.74723,5.74606,5.74669,20000000.0
2008-12-08 23:46:00,5.74712,5.74731,5.7462,5.7463,14000000.0
2008-12-08 23:47:00,5.74599,5.74654,5.74527,5.74527,10000000.0
2008-12-08 23:48:00,5.74588,5.74651,5.74511,5.74636,18000000.0
2008-12-08 23:49:00,5.74439,5.74602,5.74424,5.74464,14000000.0
2008-12-08 23:50:00,5.74494,5.74494,5.74183,5.74349,13000000.0
2008-12-08 23:51:00,5.74351,5.74373,5.74188,5.74188,8000000.0
2008-12-08 23:52:00,5.74244,5.74295,5.74142,5.74223,16000000.0
2008-12-08 23:53:00,5.74225,5.74225,5.7404,5.74106,18000000.0
2008-12-08 23:54:00,5.7407,5.74145,5.739,5.73931,12000000.0
2008-12-08 23:55:00,5.7401,5.74184,5.73955,5.74003,19000000.0
2008-12-08 23:56:00,5.74096,5.74172,5.74011,5.74011,14000000.0
2008-12-08 23:57:00,5.74047,5.7409,5.73885,5.73888,16000000.0
2008-12-08 23:58:00,5.74004,5.74098,5.7394,5.74088,13000000.0
2008-12-08 23:59:00,5.74207,5.74384,5.74089,5.74273,14000000.0
2008-12-09 00:00:00,5.74193,5.74345,5.73957,5.74303,17000000.0
2008-12-09 00:01:00,5.74417,5.74499,5.74354,5.74481,12000000.0
2008-12-09 00:02:00,5.74459,5.7458,5.74445,5.74472,15000000.0
2008-12-09 00:03:00,5.74487,5.74549,5.74379,5.74511,14000000.0
2008-12-09 00:04:00,5.74435,5.74454,5.74194,5.74357,12000000.0
2008-12-09 00:05:00,5.7441,5.74528,5.74353,5.74461,12000000.0
2008-12-09 00:06:00,5.74478,5.74499,5.74374,5.74443,12000000.0
2008-12-09 00:07:00,5.74451,5.74528,5.74354,5.74354,11000000.0
2008-12-09 00:08:00,5.74467,5.74519,5.74375,5.74489,15000000.0
2008-12-09 00:09:00,5.7444,5.7444,5.74258,5.74434,12000000.0
2008-12-09 00:10:00,5.74387,5.74435,5.7428,5.74376,19000000.0
2008-12-09 00:11:00,5.74424,5.74424,5.74299,5.74348,8000000.0
2008-12-09 00:12:00,5.74432,5.74697,5.74423,5.7455,9000000.0
2008-12-09 00:13:00,5.74582,5.74759,5.74582,5.74723,13000000.0
2008-12-09 00:14:00,5.7478,5.74809,5.74606,5.74645,14000000.0
2008-12-09 00:15:00,5.74508,5.74678,5.74461,5.74539,12000000.0
2008-12-09 00:16:00,5.74691,5.74764,5.74591,5.74699,12000000.0
2008-12-09 00:17:00,5.74776,5.74788,5.7469,5.7478,10000000.0
2008-12-09 00:18:00,5.74767,5.74789,5.74636,5.74719,19000000.0
2008-12-09 00:19:00,5.74729,5.74925,5.74729,5.74925,12000000.0
2008-12-09 00:20:00,5.74873,5.74959,5.74766,5.74766,11000000.0
2008-12-09 00:21:00,5.74886,5.7499,5.74817,5.74915,14000000.0
2008-12-09 00:22:00,5.74908,5.74941,5.74826,5.74897,13000000.0
2008-12-09 00:23:00,5.74976,5.74994,5.74894,5.74964,13000000.0
2008-12-09 00:24:00,5.7494,5.74963,5.74929,5.7493,9000000.0
2008-12-09 00:25:00,5.74818,5.74818,5.74805,5.74818,13000000.0
2008-12-09 00:26:00,5.74981,5.751,5.74873,5.7504,14000000.0
2008-12-09 00:27:00,5.75073,5.75134,5.74902,5.74934,15000000.0
2008-12-09 00:28:00,5.74921,5.75025,5.74879,5.75025,7000000.0
2008-12-09 00:29:00,5.74856,5.74982,5.74776,5.74822,17000000.0
2008-12-09 00:30:00,5.7489,5.7489,5.74785,5.74787,9000000.0
2008-12-09 00:31:00,5.74806,5.74873,5.7478,5.7481,13000000.0
2008-12-09 00:32:00,5.74834,5.74941,5.74795,5.74919,8000000.0
2008-12-09 00:33:00,5.74909,5.75013,5.74864,5.74883,19000000.0
2008-12-09 00:34:00,5.75028,5.75304,5.74864,5.75236,15000000.0
2008-12-09 00:35:00,5.75311,5.75444,5.75267,5.75444,12000000.0
2008-12-09 00:36:00,5.755,5.75558,5.75335,5.75335,15000000.0
2008-12-09 00:37:00,5.75322,5.75528,5.75197,5.75301,15000000.0
2008-12-09 00:38:00,5.75328,5.75471,5.74847,5.75408,18000000.0
2008-12-09 00:39:00,5.75397,5.75534,5.75282,5.75455,20000000.0
2008-12-09 00:40:00,5.75436,5.75436,5.75272,5.75337,10000000.0
2008-12-09 00:41:00,5.75298,5.75511,5.75272,5.75485,9000000.0
2008-12-09 00:42:00,5.75462,5.75508,5.75172,5.75212,16000000.0
2008-12-09 00:43:00,5.75131,5.75293,5.75131,5.75279,16000000.0
2008-12-09 00:44:00,5.75284,5.75346,5.7522,5.7522,10000000.0
2008-12-09 00:45:00,5.75292,5.75338,5.752,5.75255,16000000.0
2008-12-09 00:46:00,5.75253,5.75299,5.75124,5.75209,12000000.0
2008-12-09 00:47:00,5.7523,5.75407,5.7523,5.75407,8000000.0
2008-12-09 00:48:00,5.75555,5.756,5.75376,5.75376,16000000.0
2008-12-09 00:49:00,5.75435,5.75435,5.75281,5.75289,11000000.0
2008-12-09 00:50:00,5.75281,5.75391,5.75252,5.75326,9000000.0
2008-12-09 00:51:00,5.75431,5.75455,5.75275,5.75335,9000000.0
2008-12-09 00:52:00,5.75175,5.75307,5.75066,5.75307,18000000.0
2008-12-09 00:53:00,5.75197,5.75301,5.75163,5.7523,12000000.0
2008-12-09 00:54:00,5.75319,5.75319,5.75162,5.75233,12000000.0
2008-12-09 00:55:00,5.75272,5.75272,5.75244,5.75249,11000000.0
2008-12-09 00:56:00,5.75162,5.75299,5.75162,5.75264,14000000.0
2008-12-09 00:57:00,5.75198,5.75208,5.75154,5.75177,15000000.0
2008-12-09 00:58:00,5.75184,5.75186,5.75053,5.75106,9000000.0
2008-12-09 00:59:00,5.75179,5.75211,5.75049,5.75085,17000000.0
2008-12-09 01:00:00,5.75121,5.75265,5.75121,5.75141,12000000.0
2008-12-09 01:01:00,5.75326,5.75406,5.7518,5.75341,15000000.0
2008-12-09 01:02:00,5.753,5.75389,5.75256,5.75324,10000000.0
2008-12-09 01:03:00,5.75319,5.75377,5.75241,5.75309,13000000.0
2008-12-09 01:04:00,5.7524,5.75298,5.75147,5.75226,13000000.0
2008-12-09 01:05:00,5.75124,5.75267,5.75124,5.75133,13000000.0
2008-12-09 01:06:00,5.75228,5.75252,5.75137,5.75137,12000000.0
2008-12-09 01:07:00,5.75225,5.75225,5.75104,5.7518,13000000.0
2008-12-09 01:08:00,5.75275,5.75532,5.75188,5.75409,15000000.0
2008-12-09 01:09:00,5.75569,5.75569,5.75438,5.75485,17000000.0
2008-12-09 01:10:00,5.75531,5.75656,5.75473,5.75624,10000000.0
2008-12-09 01:11:00,5.7583,5.76053,5.75706,5.76053,11000000.0
2008-12-09 01:12:00,5.76122,5.76122,5.75988,5.75988,10000000.0
2008-12-09 01:13:00,5.75983,5.76005,5.75818,5.75871,11000000.0
2008-12-09 01:14:00,5.7587,5.75997,5.75821,5.7591,13000000.0
2008-12-09 01:15:00,5.76,5.76,5.75762,5.75792,9000000.0
2008-12-09 01:16:00,5.75708,5.75814,5.75676,5.75725,12000000.0
2008-12-09 01:17:00,5.75866,5.75909,5.75662,5.75662,11000000.0
2008-12-09 01:18:00,5.75812,5.75993,5.75751,5.75965,12000000.0
2008-12-09 01:19:00,5.75894,5.75951,5.75742,5.75939,19000000.0
2008-12-09 01:20:00,5.75971,5.75971,5.75835,5.75851,11000000.0
2008-12-09 01:21:00,5.75781,5.7593,5.75781,5.7581,12000000.0
2008-12-09 01:22:00,5.75941,5.75941,5.75826,5.75918,9000000.0
2008-12-09 01:23:00,5.75924,5.75924,5.75577,5.75653,13000000.0
2008-12-09 01:24:00,5.75565,5.75718,5.75478,5.75642,14000000.0
2008-12-09 01:25:00,5.75686,5.7574,5.75669,5.7574,11000000.0
2008-12-09 01:26:00,5.75635,5.75635,5.75615,5.75628,10000000.0
2008-12-09 01:27:00,5.75674,5.75714,5.7558,5.75593,17000000.0
2008-12-09 01:28:00,5.75687,5.75749,5.7558,5.75678,13000000.0
2008-12-09 01:29:00,5.75704,5.7576,5.75609,5.75636,19000000.0
2008-12-09 01:30:00,5.75765,5.76025,5.75612,5.76025,15000000.0
2008-12-09 01:31:00,5.76052,5.7612,5.75922,5.76039,15000000.0
2008-12-09 01:32:00,5.76022,5.76054,5.75979,5.75979,12000000.0
2008-12-09 01:33:00,5.75923,5.75953,5.75762,5.75762,8000000.0
2008-12-09 01:34:00,5.7586,5.7586,5.75626,5.7579,18000000.0
2008-12-09 01:35:00,5.75715,5.7574,5.75616,5.7568,12000000.0
2008-12-09 01:36:00,5.75627,5.75836,5.75575,5.75772,16000000.0
2008-12-09 01:37:00,5.75828,5.75974,5.75758,5.75951,15000000.0
2008-12-09 01:38:00,5.76087,5.76112,5.75934,5.75934,18000000.0
2008-12-09 01:39:00,5.76072,5.76117,5.76011,5.76076,10000000.0
2008-12-09 01:40:00,5.75987,5.76183,5.75987,5.76045,11000000.0
2008-12-09 01:41:00,5.76183,5.76183,5.75915,5.75915,16000000.0
2008-12-09 01:42:00,5.7598,5.7598,5.75814,5.75814,14000000.0
2008-12-09 01:43:00,5.75814,5.7593,5.75757,5.75876,16000000.0
2008-12-09 01:44:00,5.75925,5.76,5.75873,5.75976,15000000.0
2008-12-09 01:45:00,5.75956,5.75956,5.75827,5.75914,16000000.0
2008-12-09 01:46:00,5.75855,5.75893,5.7572,5.7572,9000000.0
2008-12-09 01:47:00,5.75966,5.76016,5.75857,5.76016,17000000.0
2008-12-09 01:48:00,5.75995,5.75995,5.7582,5.75857,16000000.0
2008-12-09 01:49:00,5.75913,5.75981,5.7584,5.75899,10000000.0
2008-12-09 01:50:00,5.75887,5.75945,5.75771,5.75771,11000000.0
2008-12-09 01:51:00,5.75811,5.75986,5.75811,5.75945,12000000.0
2008-12-09 01:52:00,5.75962,5.75987,5.7587,5.75987,12000000.0
2008-12-09 01:53:00,5.75998,5.76049,5.7588,5.75988,18000000.0
2008-12-09 01:54:00,5.76012,5.76076,5.75956,5.75956,14000000.0
2008-12-09 01:55:00,5.75941,5.76081,5.75941,5.75989,18000000.0
2008-12-09 01:56:00,5.75922,5.76097,5.75922,5.76051,8000000.0
2008-12-09 01:57:00,5.76013,5.76229,5.76013,5.76229,13000000.0
2008-12-09 01:58:00,5.7622,5.7622,5.76093,5.76093,11000000.0
2008-12-09 01:59:00,5.76123,5.76255,5.76096,5.76255,11000000.0
2008-12-09 02:00:00,5.76265,5.76288,5.7626,5.76277,16000000.0
2008-12-09 02:01:00,5.76346,5.76356,5.76205,5.76356,21000000.0
2008-12-09 02:02:00,5.76342,5.76342,5.7618,5.7618,10000000.0
2008-12-09 02:03:00,5.76269,5.76313,5.76183,5.76301,8000000.0
2008-12-09 02:04:00,5.76354,5.76384,5.76261,5.76261,14000000.0
2008-12-09 02:05:00,5.76294,5.76303,5.76156,5.76238,14000000.0
2008-12-09 02:06:00,5.76193,5.76247,5.76118,5.76247,15000000.0
2008-12-09 02:07:00,5.76164,5.76179,5.76091,5.76131,10000000.0
2008-12-09 02:08:00,5.75997,5.76129,5.75992,5.76022,16000000.0
2008-12-09 02:09:00,5.76023,5.76106,5.75944,5.7601,18000000.0
2008-12-09 02:10:00,5.76031,5.76047,5.75899,5.76008,16000000.0
2008-12-09 02:11:00,5.7597,5.76046,5.7589,5.76039,14000000.0
2008-12-09 02:12:00,5.76004,5.76004,5.75864,5.75975,10000000.0
2008-12-09 02:13:00,5.75943,5.75959,5.75611,5.75809,15000000.0
2008-12-09 02:14:00,5.75809,5.7597,5.75808,5.75888,19000000.0
2008-12-09 02:15:00,5.75984,5.75984,5.75745,5.75745,12000000.0
2008-12-09 02:16:00,5.75897,5.75964,5.75742,5.75864,18000000.0
2008-12-09 02:17:00,5.75837,5.75846,5.7565,5.7565,14000000.0
2008-12-09 02:18:00,5.75748,5.75748,5.75613,5.75702,12000000.0
2008-12-09 02:19:00,5.75685,5.75716,5.75576,5.75662,14000000.0
2008-12-09 02:20:00,5.75668,5.75724,5.75596,5.75651,13000000.0
2008-12-09 02:21:00,5.75816,5.7585,5.75674,5.75722,15000000.0
2008-12-09 02:22:00,5.75846,5.75878,5.75746,5.75746,13000000.0
2008-12-09 02:23:00,5.75701,5.75848,5.75695,5.75835,16000000.0
2008-12-09 02:24:00,5.75913,5.75967,5.75735,5.75871,17000000.0
2008-12-09 02:25:00,5.75884,5.75946,5.75814,5.75824,10000000.0
2008-12-09 02:26:00,5.7595,5.76008,5.75881,5.76008,13000000.0
2008-12-09 02:27:00,5.76004,5.76113,5.75916,5.75916,7000000.0
2008-12-09 02:28:00,5.75901,5.75926,5.75741,5.75789,9000000.0
2008-12-09 02:29:00,5.7565,5.75792,5.75638,5.75677,20000000.0
2008-12-09 02:30:00,5.75698,5.75785,5.75637,5.75771,11000000.0
2008-12-09 02:31:00,5.75924,5.75931,5.75719,5.75931,9000000.0
2008-12-09 02:32:00,5.75843,5.75843,5.75491,5.75541,13000000.0
2008-12-09 02:33:00,5.75428,5.75586,5.75393,5.75535,14000000.0
2008-12-09 02:34:00,5.75736,5.75872,5.75547,5.75764,17000000.0
2008-12-09 02:35:00,5.75832,5.75907,5.75733,5.75733,15000000.0
2008-12-09 02:36:00,5.75788,5.75916,5.75759,5.75759,14000000.0
2008-12-09 02:37:00,5.75889,5.75953,5.75779,5.75905,13000000.0
2008-12-09 02:38:00,5.75802,5.75885,5.75762,5.75782,14000000.0
2008-12-09 02:39:00,5.75954,5.75999,5.75846,5.7595,15000000.0
2008-12-09 02:40:00,5.75991,5.75991,5.75787,5.75939,12000000.0
2008-12-09 02:41:00,5.75913,5.75918,5.75745,5.75745,13000000.0
2008-12-09 02:42:00,5.75836,5.75836,5.75606,5.75747,16000000.0
2008-12-09 02:43:00,5.75796,5.76051,5.75764,5.75884,18000000.0
2008-12-09 02:44:00,5.75953,5.75953,5.75786,5.75786,10000000.0
2008-12-09 02:45:00,5.75906,5.75942,5.75763,5.75763,14000000.0
2008-12-09 02:46:00,5.75876,5.75901,5.75844,5.75844,18000000.0
2008-12-09 02:47:00,5.75944,5.75944,5.7578,5.7593,17000000.0
2008-12-09 02:48:00,5.76052,5.76089,5.75977,5.76004,7000000.0
2008-12-09 02:49:00,5.7604,5.76215,5.76008,5.76215,13000000.0
2008-12-09 02:50:00,5.76258,5.76305,5.76139,5.7621,14000000.0
2008-12-09 02:51:00,5.76057,5.76168,5.76054,5.76085,15000000.0
2008-12-09 02:52:00,5.76002,5.76176,5.7597,5.76142,15000000.0
2008-12-09 02:53:00,5.76168,5.76168,5.75998,5.75998,9000000.0
2008-12-09 02:54:00,5.76186,5.76255,5.76137,5.76255,13000000.0
2008-12-09 02:55:00,5.76226,5.76226,5.7597,5.76033,11000000.0
2008-12-09 02:56:00,5.76165,5.76508,5.76165,5.76487,18000000.0
2008-12-09 02:57:00,5.76507,5.76507,5.76298,5.76346,13000000.0
2008-12-09 02:58:00,5.76289,5.76468,5.76289,5.76468,9000000.0
2008-12-09 02:59:00,5.76395,5.76401,5.76236,5.76387,14000000.0
2008-12-09 03:00:00,5.76368,5.76375,5.76194,5.76194,11000000.0
2008-12-09 03:01:00,5.76209,5.76285,5.76161,5.76285,11000000.0
2008-12-09 03:02:00,5.76163,5.76284,5.76163,5.76211,11000000.0
2008-12-09 03:03:00,5.76259,5.76295,5.76153,5.76228,23000000.0
2008-12-09 03:04:00,5.76051,5.76238,5.7603,5.76079,11000000.0
2008-12-09 03:05:00,5.76097,5.76156,5.76003,5.76137,17000000.0
2008-12-09 03:06:00,5.76154,5.76154,5.7598,5.76027,9000000.0
2008-12-09 03:07:00,5.7602,5.76271,5.75958,5.76127,15000000.0
2008-12-09 03:08:00,5.76307,5.76307,5.76119,5.76242,12000000.0
2008-12-09 03:09:00,5.76127,5.76215,5.76074,5.76138,15000000.0
2008-12-09 03:10:00,5.76173,5.7618,5.76037,5.76101,19000000.0
2008-12-09 03:11:00,5.76018,5.76185,5.76018,5.76176,15000000.0
2008-12-09 03:12:00,5.76156,5.76244,5.76043,5.762,18000000.0
2008-12-09 03:13:00,5.76202,5.76301,5.76202,5.76231,18000000.0
2008-12-09 03:14:00,5.76242,5.76473,5.76242,5.76364,10000000.0
2008-12-09 03:15:00,5.76625,5.7677,5.76601,5.76681,7000000.0
2008-12-09 03:16:00,5.76881,5.76881,5.76744,5.76833,8000000.0
2008-12-09 03:17:00,5.76589,5.7683,5.76506,5.76734,10000000.0
2008-12-09 03:18:00,5.76644,5.76777,5.76582,5.76771,15000000.0
2008-12-09 03:19:00,5.76736,5.76769,5.76668,5.76702,10000000.0
2008-12-09 03:20:00,5.76731,5.76914,5.76731,5.76769,16000000.0
2008-12-09 03:21:00,5.76869,5.76893,5.76758,5.76818,11000000.0
2008-12-09 03:22:00,5.76884,5.76889,5.76796,5.76856,10000000.0
2008-12-09 03:23:00,5.7682,5.76852,5.76713,5.76791,12000000.0
2008-12-09 03:24:00,5.76841,5.76841,5.76627,5.76713,13000000.0
2008-12-09 03:25:00,5.76703,5.7671,5.76608,5.76623,11000000.0
2008-12-09 03:26:00,5.766,5.76691,5.76547,5.76592,13000000.0
2008-12-09 03:27:00,5.7655,5.76635,5.76476,5.76557,14000000.0
2008-12-09 03:28:00,5.7653,5.76599,5.76464,5.76464,18000000.0
2008-12-09 03:29:00,5.7655,5.76573,5.7644,5.76573,15000000.0
2008-12-09 03:30:00,5.76436,5.76493,5.76349,5.76452,10000000.0
2008-12-09 03:31:00,5.7639,5.76637,5.76373,5.76573,13000000.0
2008-12-09 03:32:00,5.76577,5.76745,5.76565,5.76745,16000000.0
2008-12-09 03:33:00,5.76697,5.76872,5.76652,5.76853,13000000.0
2008-12-09 03:34:00,5.76788,5.77038,5.76788,5.76917,16000000.0
2008-12-09 03:35:00,5.76984,5.77039,5.76844,5.77039,10000000.0
2008-12-09 03:36:00,5.76964,5.7705,5.7692,5.77047,11000000.0
2008-12-09 03:37:00,5.77104,5.77465,5.77017,5.77465,13000000.0
2008-12-09 03:38:00,5.77479,5.77525,5.77137,5.77463,13000000.0
2008-12-09 03:39:00,5.77394,5.77532,5.77215,5.77303,13000000.0
2008-12-09 03:40:00,5.77271,5.77271,5.77146,5.77195,12000000.0
2008-12-09 03:41:00,5.77196,5.77306,5.77161,5.77255,16000000.0
2008-12-09 03:42:00,5.7721,5.77336,5.77136,5.77136,21000000.0
2008-12-09 03:43:00,5.77207,5.77239,5.77101,5.7722,18000000.0
2008-12-09 03:44:00,5.77146,5.77208,5.77076,5.77171,15000000.0
2008-12-09 03:45:00,5.77131,5.77272,5.77047,5.77047,9000000.0
2008-12-09 03:46:00,5.76931,5.77158,5.76931,5.77133,8000000.0
2008-12-09 03:47:00,5.77163,5.77163,5.77016,5.77061,11000000.0
2008-12-09 03:48:00,5.77065,5.77494,5.77008,5.77494,9000000.0
2008-12-09 03:49:00,5.77552,5.77648,5.77389,5.77445,16000000.0
2008-12-09 03:50:00,5.77508,5.77705,5.77439,5.77672,19000000.0
2008-12-09 03:51:00,5.7774,5.77863,5.77688,5.77818,9000000.0
2008-12-09 03:52:00,5.77887,5.77992,5.77768,5.77846,19000000.0
2008-12-09 03:53:00,5.77779,5.77832,5.77687,5.77754,10000000.0
2008-12-09 03:54:00,5.77733,5.77765,5.77599,5.77708,17000000.0
2008-12-09 03:55:00,5.77738,5.77841,5.77688,5.77776,16000000.0
2008-12-09 03:56:00,5.77824,5.77917,5.77818,5.77917,7000000.0
2008-12-09 03:57:00,5.78006,5.78087,5.77845,5.78082,11000000.0
2008-12-09 03:58:00,5.78286,5.78632,5.78257,5.78542,12000000.0
2008-12-09 03:59:00,5.78571,5.78574,5.78418,5.78468,17000000.0
2008-12-09 04:00:00,5.78439,5.78442,5.7832,5.78334,12000000.0
2008-12-09 04:01:00,5.78363,5.7853,5.78359,5.78423,16000000.0
2008-12-09 04:02:00,5.78324,5.78356,5.78092,5.7825,14000000.0
2008-12-09 04:03:00,5.78149,5.78302,5.78149,5.782,12000000.0
2008-12-09 04:04:00,5.78191,5.7829,5.78132,5.78216,16000000.0
2008-12-09 04:05:00,5.78167,5.78328,5.78167,5.78167,13000000.0
2008-12-09 04:06:00,5.78189,5.783,5.78151,5.78235,16000000.0
2008-12-09 04:07:00,5.78222,5.78262,5.7806,5.7806,13000000.0
2008-12-09 04:08:00,5.78174,5.78174,5.77967,5.78022,14000000.0
2008-12-09 04:09:00,5.77982,5.78236,5.77966,5.78215,10000000.0
2008-12-09 04:10:00,5.78232,5.78292,5.78098,5.78101,12000000.0
2008-12-09 04:11:00,5.78105,5.78175,5.77985,5.78146,14000000.0
2008-12-09 04:12:00,5.78162,5.78193,5.7799,5.78063,19000000.0
2008-12-09 04:13:00,5.78159,5.782,5.78021,5.78117,20000000.0
2008-12-09 04:14:00,5.78015,5.78145,5.77983,5.77983,12000000.0
2008-12-09 04:15:00,5.77942,5.7805,5.77926,5.77957,8000000.0
2008-12-09 04:16:00,5.7777,5.77952,5.7777,5.77807,13000000.0
2008-12-09 04:17:00,5.77812,5.77896,5.77699,5.77749,15000000.0
2008-12-09 04:18:00,5.77875,5.77917,5.77778,5.77859,9000000.0
2008-12-09 04:19:00,5.77863,5.77863,5.77676,5.77722,12000000.0
2008-12-09 04:20:00,5.77878,5.7788,5.77658,5.77711,9000000.0
2008-12-09 04:21:00,5.77564,5.77735,5.77555,5.77632,17000000.0
2008-12-09 04:22:00,5.7777,5.7787,5.77669,5.77717,14000000.0
2008-12-09 04:23:00,5.77936,5.77936,5.77664,5.77664,10000000.0
2008-12-09 04:24:00,5.77738,5.77753,5.77626,5.77703,12000000.0
2008-12-09 04:25:00,5.77769,5.778,5.77665,5.77665,10000000.0
2008-12-09 04:26:00,5.7779,5.77794,5.77648,5.77694,7000000.0
2008-12-09 04:27:00,5.77734,5.77778,5.77629,5.77733,15000000.0
2008-12-09 04:28:00,5.7774,5.77782,5.77676,5.77693,7000000.0
2008-12-09 04:29:00,5.77759,5.77932,5.77702,5.77774,14000000.0
2008-12-09 04:30:00,5.77865,5.77865,5.77749,5.77837,11000000.0
2008-12-09 04:31:00,5.77854,5.77854,5.77625,5.77651,15000000.0
2008-12-09 04:32:00,5.77665,5.77776,5.77576,5.77725,17000000.0
2008-12-09 04:33:00,5.77868,5.77868,5.77712,5.77801,14000000.0
2008-12-09 04:34:00,5.77663,5.77803,5.77663,5.77763,9000000.0
2008-12-09 04:35:00,5.77628,5.77789,5.77628,5.77789,12000000.0
2008-12-09 04:36:00,5.77827,5.77827,5.77719,5.7782,12000000.0
2008-12-09 04:37:00,5.77764,5.78011,5.77729,5.77863,12000000.0
2008-12-09 04:38:00,5.78012,5.78059,5.77935,5.78059,11000000.0
2008-12-09 04:39:00,5.78047,5.78047,5.77903,5.7794,17000000.0
2008-12-09 04:40:00,5.77942,5.78025,5.77928,5.78019,9000000.0
2008-12-09 04:41:00,5.77998,5.78065,5.7795,5.77961,10000000.0
2008-12-09 04:42:00,5.77967,5.78073,5.77934,5.78072,8000000.0
2008-12-09 04:43:00,5.78041,5.78066,5.7791,5.77948,18000000.0
2008-12-09 04:44:00,5.77912,5.78017,5.77838,5.78017,9000000.0
2008-12-09 04:45:00,5.77944,5.77944,5.7778,5.778,9000000.0
2008-12-09 04:46:00,5.7782,5.77951,5.77776,5.77887,16000000.0
2008-12-09 04:47:00,5.77905,5.77931,5.77742,5.77929,12000000.0
2008-12-09 04:48:00,5.78012,5.78094,5.77894,5.77919,10000000.0
2008-12-09 04:49:00,5.78092,5.78132,5.77885,5.77885,16000000.0
2008-12-09 04:50:00,5.78051,5.78067,5.78032,5.78032,16000000.0
2008-12-09 04:51:00,5.78102,5.78102,5.77996,5.78085,20000000.0
2008-12-09 04:52:00,5.78128,5.78162,5.78009,5.78105,13000000.0
2008-12-09 04:53:00,5.7816,5.7816,5.7807,5.78108,11000000.0
2008-12-09 04:54:00,5.78127,5.78138,5.78021,5.78047,11000000.0
2008-12-09 04:55:00,5.78086,5.78201,5.78074,5.78094,12000000.0
2008-12-09 04:56:00,5.78214,5.78228,5.78097,5.78147,16000000.0
2008-12-09 04:57:00,5.78219,5.78219,5.78067,5.78078,7000000.0
2008-12-09 04:58:00,5.78161,5.78206,5.77988,5.78065,13000000.0
2008-12-09 04:59:00,5.7809,5.78167,5.78063,5.78128,17000000.0
2008-12-09 05:00:00,5.78142,5.78159,5.78082,5.78121,10000000.0
2008-12-09 05:01:00,5.78198,5.78214,5.78023,5.78116,13000000.0
2008-12-09 05:02:00,5.78091,5.78169,5.78054,5.78091,18000000.0
2008-12-09 05:03:00,5.78051,5.78134,5.78026,5.78045,9000000.0
2008-12-09 05:04:00,5.78007,5.78056,5.77883,5.77922,12000000.0
2008-12-09 05:05:00,5.77823,5.77947,5.77816,5.77947,10000000.0
2008-12-09 05:06:00,5.77817,5.77982,5.77789,5.77873,20000000.0
2008-12-09 05:07:00,5.77859,5.7791,5.77796,5.77885,10000000.0
2008-12-09 05:08:00,5.77906,5.78027,5.77788,5.7795,17000000.0
2008-12-09 05:09:00,5.78041,5.78041,5.77913,5.78015,15000000.0
2008-12-09 05:10:00,5.77894,5.77994,5.7789,5.77982,10000000.0
2008-12-09 05:11:00,5.78074,5.78074,5.7792,5.78016,16000000.0
2008-12-09 05:12:00,5.78028,5.78077,5.77956,5.78077,7000000.0
2008-12-09 05:13:00,5.77863,5.78044,5.77793,5.77996,12000000.0
2008-12-09 05:14:00,5.77947,5.77947,5.77802,5.7794,14000000.0
2008-12-09 05:15:00,5.77874,5.77954,5.77797,5.77868,16000000.0
2008-12-09 05:16:00,5.77927,5.77939,5.77819,5.779,15000000.0
2008-12-09 05:17:00,5.77963,5.77963,5.77863,5.77889,10000000.0
2008-12-09 05:18:00,5.77925,5.7795,5.77822,5.77933,13000000.0
2008-12-09 05:19:00,5.77989,5.77992,5.77849,5.77981,13000000.0
2008-12-09 05:20:00,5.77932,5.78004,5.77845,5.77845,20000000.0
2008-12-09 05:21:00,5.77964,5.77974,5.77787,5.77879,9000000.0
2008-12-09 05:22:00,5.77823,5.77823,5.77583,5.77708,17000000.0
2008-12-09 05:23:00,5.77508,5.776,5.77449,5.77538,14000000.0
2008-12-09 05:24:00,5.77545,5.77819,5.77528,5.778,19000000.0
2008-12-09 05:25:00,5.77718,5.77903,5.77718,5.7785,13000000.0
2008-12-09 05:26:00,5.7784,5.77966,5.77818,5.77931,13000000.0
2008-12-09 05:27:00,5.77986,5.78074,5.77921,5.77996,13000000.0
2008-12-09 05:28:00,5.78099,5.78174,5.78035,5.78157,10000000.0
2008-12-09 05:29:00,5.78103,5.78182,5.78022,5.78026,17000000.0
2008-12-09 05:30:00,5.78105,5.78187,5.77991,5.78045,21000000.0
2008-12-09 05:31:00,5.78139,5.78139,5.77985,5.7811,13000000.0
2008-12-09 05:32:00,5.78118,5.78118,5.78021,5.78084,16000000.0
2008-12-09 05:33:00,5.78084,5.7818,5.77971,5.78165,13000000.0
2008-12-09 05:34:00,5.7805,5.7805,5.77801,5.77801,13000000.0
2008-12-09 05:35:00,5.77706,5.77873,5.77704,5.77756,14000000.0
2008-12-09 05:36:00,5.7789,5.77992,5.77817,5.77986,18000000.0
2008-12-09 05:37:00,5.78081,5.78133,5.77981,5.78116,12000000.0
2008-12-09 05:38:00,5.78397,5.78666,5.78349,5.78516,13000000.0
2008-12-09 05:39:00,5.78484,5.78659,5.78335,5.78579,21000000.0
2008-12-09 05:40:00,5.78523,5.78626,5.78461,5.78626,14000000.0
2008-12-09 05:41:00,5.78638,5.78788,5.78506,5.78788,13000000.0
2008-12-09 05:42:00,5.78777,5.78812,5.78722,5.78736,8000000.0
2008-12-09 05:43:00,5.78597,5.78745,5.78567,5.7872,13000000.0
2008-12-09 05:44:00,5.78581,5.78779,5.78537,5.78626,13000000.0
2008-12-09 05:45:00,5.78578,5.786,5.78394,5.78524,24000000.0
2008-12-09 05:46:00,5.78653,5.78677,5.78451,5.78517,14000000.0
2008-12-09 05:47:00,5.78585,5.78585,5.7845,5.78519,11000000.0
2008-12-09 05:48:00,5.78605,5.78643,5.78353,5.7841,18000000.0
2008-12-09 05:49:00,5.78336,5.78449,5.78315,5.78382,10000000.0
2008-12-09 05:50:00,5.78427,5.78427,5.78223,5.78324,10000000.0
2008-12-09 05:51:00,5.7834,5.78428,5.78274,5.78428,11000000.0
2008-12-09 05:52:00,5.78248,5.78445,5.78248,5.78374,19000000.0
2008-12-09 05:53:00,5.78433,5.78458,5.78347,5.78408,15000000.0
2008-12-09 05:54:00,5.78348,5.78386,5.78316,5.78366,7000000.0
2008-12-09 05:55:00,5.78359,5.78379,5.78186,5.78234,12000000.0
2008-12-09 05:56:00,5.78293,5.78293,5.78114,5.78192,16000000.0
2008-12-09 05:57:00,5.7833,5.7833,5.78123,5.78123,11000000.0
2008-12-09 05:58:00,5.78132,5.78217,5.78001,5.78136,22000000.0
2008-12-09 05:59:00,5.78162,5.782,5.78078,5.78155,9000000.0
2008-12-09 06:00:00,5.78169,5.78243,5.78066,5.78073,17000000.0
2008-12-09 06:01:00,5.78232,5.78237,5.78057,5.78063,18000000.0
2008-12-09 06:02:00,5.78204,5.78204,5.78055,5.7819,18000000.0
2008-12-09 06:03:00,5.78206,5.78206,5.78046,5.78073,16000000.0
2008-12-09 06:04:00,5.78253,5.78253,5.78083,5.7815,8000000.0
2008-12-09 06:05:00,5.78199,5.78207,5.78092,5.78167,10000000.0
2008-12-09 06:06:00,5.78125,5.78173,5.78025,5.78154,27000000.0
2008-12-09 06:07:00,5.78205,5.7823,5.78107,5.78153,17000000.0
2008-12-09 06:08:00,5.78119,5.7823,5.7806,5.7806,14000000.0
2008-12-09 06:09:00,5.78034,5.78161,5.78017,5.78134,13000000.0
2008-12-09 06:10:00,5.78198,5.78198,5.7799,5.78089,14000000.0
2008-12-09 06:11:00,5.78054,5.78095,5.7788,5.78,16000000.0
2008-12-09 06:12:00,5.78033,5.78111,5.77918,5.78095,17000000.0
2008-12-09 06:13:00,5.77924,5.78018,5.77886,5.77984,14000000.0
2008-12-09 06:14:00,5.78051,5.78067,5.77765,5.77765,12000000.0
2008-12-09 06:15:00,5.77845,5.77918,5.77726,5.77903,13000000.0
2008-12-09 06:16:00,5.77921,5.77949,5.77798,5.77935,14000000.0
2008-12-09 06:17:00,5.77884,5.7799,5.77881,5.77933,11000000.0
2008-12-09 06:18:00,5.77973,5.78013,5.77934,5.77989,12000000.0
2008-12-09 06:19:00,5.77979,5.78083,5.77916,5.77989,19000000.0
2008-12-09 06:20:00,5.77947,5.77963,5.77819,5.77887,11000000.0
2008-12-09 06:21:00,5.77675,5.77803,5.77582,5.77742,9000000.0
2008-12-09 06:22:00,5.77768,5.77795,5.7765,5.77702,22000000.0
2008-12-09 06:23:00,5.77728,5.77766,5.77634,5.77706,18000000.0
2008-12-09 06:24:00,5.77659,5.77659,5.77434,5.77534,8000000.0
2008-12-09 06:25:00,5.77632,5.77669,5.77498,5.77659,9000000.0
2008-12-09 06:26:00,5.7773,5.77849,5.77609,5.77821,13000000.0
2008-12-09 06:27:00,5.77917,5.77917,5.77784,5.77859,15000000.0
2008-12-09 06:28:00,5.77734,5.77979,5.77734,5.77916,18000000.0
2008-12-09 06:29:00,5.77977,5.7801,5.77845,5.77924,16000000.0
2008-12-09 06:30:00,5.77889,5.7799,5.77825,5.7799,10000000.0
2008-12-09 06:31:00,5.77797,5.77873,5.77668,5.77668,13000000.0
2008-12-09 06:32:00,5.77624,5.77703,5.77571,5.7767,10000000.0
2008-12-09 06:33:00,5.77639,5.77728,5.77637,5.7769,10000000.0
2008-12-09 06:34:00,5.7775,5.77765,5.77682,5.7771,15000000.0
2008-12-09 06:35:00,5.77733,5.77756,5.77612,5.77612,13000000.0
2008-12-09 06:36:00,5.77843,5.77964,5.77642,5.77877,23000000.0
2008-12-09 06:37:00,5.77867,5.77896,5.7778,5.77888,11000000.0
2008-12-09 06:38:00,5.77876,5.77938,5.7775,5.77857,17000000.0
2008-12-09 06:39:00,5.77903,5.77903,5.77848,5.77864,8000000.0
2008-12-09 06:40:00,5.77866,5.77922,5.77777,5.77856,15000000.0
2008-12-09 06:41:00,5.77945,5.77945,5.77814,5.77815,15000000.0
2008-12-09 06:42:00,5.77816,5.77992,5.77816,5.77944,16000000.0
2008-12-09 06:43:00,5.7797,5.78026,5.77873,5.78016,12000000.0
2008-12-09 06:44:00,5.78043,5.78078,5.77929,5.78078,13000000.0
2008-12-09 06:45:00,5.78132,5.78132,5.78002,5.78002,14000000.0
2008-12-09 06:46:00,5.78082,5.78082,5.77635,5.77725,12000000.0
2008-12-09 06:47:00,5.77642,5.77673,5.77556,5.77602,11000000.0
2008-12-09 06:48:00,5.7764,5.77798,5.77579,5.77779,15000000.0
2008-12-09 06:49:00,5.77727,5.77754,5.77705,5.77735,17000000.0
2008-12-09 06:50:00,5.77766,5.77766,5.77634,5.77727,13000000.0
2008-12-09 06:51:00,5.77631,5.77818,5.77631,5.77753,8000000.0
2008-12-09 06:52:00,5.77827,5.77827,5.77677,5.77707,14000000.0
2008-12-09 06:53:00,5.77779,5.77829,5.77713,5.77812,13000000.0
2008-12-09 06:54:00,5.77718,5.77855,5.77718,5.77815,8000000.0
2008-12-09 06:55:00,5.77785,5.77887,5.77762,5.77887,10000000.0
2008-12-09 06:56:00,5.778,5.77997,5.77781,5.77997,11000000.0
2008-12-09 06:57:00,5.77879,5.78008,5.7786,5.77917,17000000.0
2008-12-09 06:58:00,5.77969,5.77978,5.77836,5.77853,12000000.0
2008-12-09 06:59:00,5.77992,5.78047,5.77917,5.78007,14000000.0
2008-12-09 07:00:00,5.77996,5.78105,5.77984,5.77984,11000000.0
2008-12-09 07:01:00,5.78099,5.78255,5.78028,5.78192,10000000.0
2008-12-09 07:02:00,5.78327,5.78327,5.78078,5.7829,14000000.0
2008-12-09 07:03:00,5.78298,5.78319,5.78175,5.78286,7000000.0
2008-12-09 07:04:00,5.78199,5.78308,5.78137,5.78202,16000000.0
2008-12-09 07:05:00,5.78129,5.78326,5.78129,5.78296,15000000.0
2008-12-09 07:06:00,5.78294,5.78324,5.78228,5.78272,16000000.0
2008-12-09 07:07:00,5.78292,5.78324,5.7818,5.78245,12000000.0
2008-12-09 07:08:00,5.78259,5.78264,5.78112,5.78195,8000000.0
2008-12-09 07:09:00,5.78203,5.78325,5.78175,5.78313,8000000.0
2008-12-09 07:10:00,5.78288,5.78288,5.78157,5.78226,16000000.0
2008-12-09 07:11:00,5.78218,5.78288,5.78079,5.78212,17000000.0
2008-12-09 07:12:00,5.78144,5.78227,5.78038,5.78209,20000000.0
2008-12-09 07:13:00,5.78219,5.78219,5.77958,5.78008,18000000.0
2008-12-09 07:14:00,5.77975,5.78037,5.77896,5.77908,11000000.0
2008-12-09 07:15:00,5.77985,5.7804,5.77916,5.77956,18000000.0
2008-12-09 07:16:00,5.77941,5.77979,5.77803,5.77885,18000000.0
2008-12-09 07:17:00,5.77845,5.77908,5.77782,5.77885,12000000.0
2008-12-09 07:18:00,5.77887,5.77949,5.77779,5.7784,18000000.0
2008-12-09 07:19:00,5.78005,5.78126,5.77905,5.78126,14000000.0
2008-12-09 07:20:00,5.78071,5.78071,5.77895,5.77939,18000000.0
2008-12-09 07:21:00,5.77992,5.77992,5.77838,5.77921,13000000.0
2008-12-09 07:22:00,5.7788,5.77935,5.77738,5.77877,14000000.0
2008-12-09 07:23:00,5.7801,5.78177,5.77987,5.78096,15000000.0
2008-12-09 07:24:00,5.78176,5.78473,5.78165,5.78473,16000000.0
2008-12-09 07:25:00,5.78521,5.78521,5.78137,5.78295,15000000.0
2008-12-09 07:26:00,5.78121,5.78223,5.78023,5.7813,13000000.0
2008-12-09 07:27:00,5.78108,5.78254,5.78053,5.78219,12000000.0
2008-12-09 07:28:00,5.78214,5.78371,5.78214,5.78321,22000000.0
2008-12-09 07:29:00,5.78312,5.7834,5.78203,5.78293,16000000.0
2008-12-09 07:30:00,5.78348,5.78425,5.7826,5.78409,14000000.0
2008-12-09 07:31:00,5.78393,5.78487,5.78289,5.78386,13000000.0
2008-12-09 07:32:00,5.78307,5.7832,5.7823,5.78294,9000000.0
2008-12-09 07:33:00,5.78359,5.78359,5.78082,5.78153,7000000.0
2008-12-09 07:34:00,5.78198,5.78198,5.77952,5.78075,18000000.0
2008-12-09 07:35:00,5.78117,5.78216,5.7807,5.7807,9000000.0
2008-12-09 07:36:00,5.78119,5.78273,5.78062,5.78205,13000000.0
2008-12-09 07:37:00,5.78254,5.783,5.78183,5.78243,11000000.0
2008-12-09 07:38:00,5.78148,5.78152,5.77913,5.7796,11000000.0
2008-12-09 07:39:00,5.77987,5.78094,5.77938,5.78004,19000000.0
2008-12-09 07:40:00,5.78018,5.7805,5.77953,5.77984,11000000.0
2008-12-09 07:41:00,5.7799,5.78091,5.77976,5.78076,7000000.0
2008-12-09 07:42:00,5.78199,5.78294,5.78133,5.78163,13000000.0
2008-12-09 07:43:00,5.78127,5.78245,5.78103,5.78242,14000000.0
2008-12-09 07:44:00,5.78192,5.78263,5.78127,5.78221,10000000.0
2008-12-09 07:45:00,5.78229,5.78229,5.78136,5.78136,8000000.0
2008-12-09 07:46:00,5.78185,5.78265,5.78109,5.78265,13000000.0
2008-12-09 07:47:00,5.78129,5.78283,5.78122,5.78122,15000000.0
2008-12-09 07:48:00,5.78253,5.7828,5.78144,5.7821,13000000.0
2008-12-09 07:49:00,5.78182,5.78237,5.78147,5.78179,10000000.0
2008-12-09 07:50:00,5.78201,5.7821,5.78082,5.78193,17000000.0
2008-12-09 07:51:00,5.782,5.782,5.77952,5.78011,16000000.0
2008-12-09 07:52:00,5.78075,5.78134,5.78036,5.78117,13000000.0
2008-12-09 07:53:00,5.78089,5.78089,5.77966,5.78016,10000000.0
2008-12-09 07:54:00,5.78121,5.7813,5.78002,5.781,11000000.0
2008-12-09 07:55:00,5.77995,5.78087,5.77915,5.77959,12000000.0
2008-12-09 07:56:00,5.77964,5.77964,5.77787,5.77857,13000000.0
2008-12-09 07:57:00,5.77879,5.77913,5.77759,5.77826,8000000.0
2008-12-09 07:58:00,5.77757,5.77757,5.77253,5.77401,14000000.0
2008-12-09 07:59:00,5.77339,5.77383,5.77231,5.77272,15000000.0
2008-12-09 08:00:00,5.77378,5.77389,5.77214,5.77342,10000000.0
2008-12-09 08:01:00,5.77468,5.77582,5.77322,5.77582,13000000.0
2008-12-09 08:02:00,5.77529,5.77627,5.77407,5.77479,14000000.0
2008-12-09 08:03:00,5.77565,5.77658,5.77482,5.77543,12000000.0
2008-12-09 08:04:00,5.77577,5.77803,5.7753,5.77803,16000000.0
2008-12-09 08:05:00,5.7784,5.77851,5.77684,5.77827,14000000.0
2008-12-09 08:06:00,5.77868,5.7797,5.7773,5.77945,19000000.0
2008-12-09 08:07:00,5.78009,5.78129,5.77843,5.78086,19000000.0
2008-12-09 08:08:00,5.77958,5.78064,5.77958,5.78006,11000000.0
2008-12-09 08:09:00,5.78053,5.78101,5.78029,5.78088,10000000.0
2008-12-09 08:10:00,5.78106,5.78293,5.78026,5.78026,16000000.0
2008-12-09 08:11:00,5.78093,5.78093,5.77874,5.779,9000000.0
2008-12-09 08:12:00,5.77929,5.78015,5.77901,5.77962,10000000.0
2008-12-09 08:13:00,5.78028,5.78049,5.77837,5.77974,11000000.0
2008-12-09 08:14:00,5.7785,5.78013,5.77844,5.77844,12000000.0
2008-12-09 08:15:00,5.77832,5.7799,5.77774,5.77843,15000000.0
2008-12-09 08:16:00,5.77881,5.77926,5.77767,5.77767,14000000.0
2008-12-09 08:17:00,5.77771,5.78037,5.77771,5.77901,10000000.0
2008-12-09 08:18:00,5.77964,5.78097,5.77964,5.78056,9000000.0
2008-12-09 08:19:00,5.78068,5.78079,5.77785,5.77856,11000000.0
2008-12-09 08:20:00,5.77824,5.77969,5.77807,5.77874,11000000.0
2008-12-09 08:21:00,5.78031,5.78156,5.77927,5.78094,20000000.0
2008-12-09 08:22:00,5.78148,5.78203,5.78056,5.78085,8000000.0
2008-12-09 08:23:00,5.78126,5.78179,5.78075,5.78104,12000000.0
2008-12-09 08:24:00,5.78159,5.78194,5.78082,5.78185,13000000.0
2008-12-09 08:25:00,5.78152,5.7819,5.78059,5.78081,12000000.0
2008-12-09 08:26:00,5.78149,5.78237,5.78084,5.78202,13000000.0
2008-12-09 08:27:00,5.78151,5.78163,5.78047,5.78072,11000000.0
2008-12-09 08:28:00,5.78059,5.78079,5.77963,5.78038,8000000.0
2008-12-09 08:29:00,5.78094,5.78094,5.77965,5.78049,12000000.0
2008-12-09 08:30:00,5.78051,5.7806,5.77966,5.7802,11000000.0
2008-12-09 08:31:00,5.78089,5.7809,5.77995,5.7809,10000000.0
2008-12-09 08:32:00,5.78064,5.7809,5.77919,5.77919,13000000.0
2008-12-09 08:33:00,5.77827,5.77969,5.77777,5.77834,11000000.0
2008-12-09 08:34:00,5.77898,5.77923,5.77733,5.77834,17000000.0
2008-12-09 08:35:00,5.7782,5.77911,5.77783,5.77791,11000000.0
2008-12-09 08:36:00,5.77909,5.77909,5.77789,5.7786,10000000.0
2008-12-09 08:37:00,5.77844,5.77955,5.77791,5.77941,9000000.0
2008-12-09 08:38:00,5.77978,5.77983,5.77838,5.77913,18000000.0
2008-12-09 08:39:00,5.77918,5.77929,5.77784,5.77784,8000000.0
2008-12-09 08:40:00,5.77911,5.77911,5.77801,5.77801,7000000.0
2008-12-09 08:41:00,5.77861,5.77919,5.77768,5.77846,16000000.0
2008-12-09 08:42:00,5.77793,5.77915,5.77793,5.77915,14000000.0
2008-12-09 08:43:00,5.7792,5.77958,5.77809,5.77814,12000000.0
2008-12-09 08:44:00,5.77907,5.77959,5.77884,5.77916,9000000.0
2008-12-09 08:45:00,5.77974,5.78164,5.77956,5.78045,18000000.0
2008-12-09 08:46:00,5.78057,5.78107,5.77952,5.78034,14000000.0
2008-12-09 08:47:00,5.78034,5.78045,5.77939,5.77965,18000000.0
2008-12-09 08:48:00,5.77852,5.77941,5.77835,5.77861,12000000.0
2008-12-09 08:49:00,5.7773,5.77891,5.77582,5.77661,14000000.0
2008-12-09 08:50:00,5.7757,5.77844,5.7757,5.77729,16000000.0
2008-12-09 08:51:00,5.77716,5.7778,5.77609,5.77715,21000000.0
2008-12-09 08:52:00,5.77672,5.77746,5.77637,5.77654,20000000.0
2008-12-09 08:53:00,5.7763,5.77667,5.77522,5.77657,7000000.0
2008-12-09 08:54:00,5.7762,5.77714,5.77465,5.77544,17000000.0
2008-12-09 08:55:00,5.77532,5.77697,5.77532,5.77697,12000000.0
2008-12-09 08:56:00,5.77757,5.77856,5.77645,5.77838,17000000.0
2008-12-09 08:57:00,5.77815,5.77963,5.77742,5.77929,16000000.0
2008-12-09 08:58:00,5.77889,5.78018,5.77878,5.77947,12000000.0
2008-12-09 08:59:00,5.77952,5.78026,5.7792,5.78017,13000000.0
2008-12-09 09:00:00,5.77991,5.78106,5.77943,5.78047,17000000.0
2008-12-09 09:01:00,5.7792,5.78021,5.77906,5.77957,13000000.0
2008-12-09 09:02:00,5.77959,5.77995,5.77888,5.77898,8000000.0
2008-12-09 09:03:00,5.7788,5.77913,5.77728,5.77802,16000000.0
2008-12-09 09:04:00,5.77775,5.77908,5.7776,5.77822,8000000.0
2008-12-09 09:05:00,5.77923,5.78006,5.77849,5.78006,11000000.0
2008-12-09 09:06:00,5.78024,5.78024,5.77858,5.77945,10000000.0
2008-12-09 09:07:00,5.77969,5.78002,5.77969,5.77988,10000000.0
2008-12-09 09:08:00,5.77877,5.78068,5.77877,5.77973,19000000.0
2008-12-09 09:09:00,5.78038,5.78123,5.78016,5.78087,16000000.0
2008-12-09 09:10:00,5.78186,5.78358,5.78163,5.78348,8000000.0
2008-12-09 09:11:00,5.7833,5.78693,5.78296,5.78693,11000000.0
2008-12-09 09:12:00,5.78811,5.78811,5.78522,5.78639,16000000.0
2008-12-09 09:13:00,5.78565,5.78634,5.78424,5.78573,15000000.0
2008-12-09 09:14:00,5.78587,5.78712,5.7851,5.78712,17000000.0
2008-12-09 09:15:00,5.78719,5.78774,5.78619,5.78715,12000000.0
2008-12-09 09:16:00,5.78687,5.78687,5.78226,5.78226,14000000.0
2008-12-09 09:17:00,5.78505,5.78549,5.78306,5.78505,14000000.0
2008-12-09 09:18:00,5.78456,5.78591,5.78413,5.78559,18000000.0
2008-12-09 09:19:00,5.78453,5.78473,5.78296,5.7838,14000000.0
2008-12-09 09:20:00,5.78334,5.784,5.78164,5.784,18000000.0
2008-12-09 09:21:00,5.78381,5.7839,5.78222,5.7826,17000000.0
2008-12-09 09:22:00,5.7836,5.7845,5.78257,5.78369,13000000.0
2008-12-09 09:23:00,5.78367,5.78483,5.78294,5.78294,12000000.0
2008-12-09 09:24:00,5.78432,5.78656,5.78309,5.78606,14000000.0
2008-12-09 09:25:00,5.78658,5.7867,5.78498,5.78625,9000000.0
2008-12-09 09:26:00,5.78627,5.78627,5.78373,5.785,13000000.0
2008-12-09 09:27:00,5.78445,5.7851,5.78383,5.7851,13000000.0
2008-12-09 09:28:00,5.78571,5.7868,5.78442,5.78651,19000000.0
2008-12-09 09:29:00,5.78757,5.78799,5.78611,5.78759,14000000.0
2008-12-09 09:30:00,5.78877,5.79007,5.7876,5.78905,15000000.0
2008-12-09 09:31:00,5.78961,5.78961,5.78683,5.7889,11000000.0
2008-12-09 09:32:00,5.78868,5.78913,5.78785,5.78873,16000000.0
2008-12-09 09:33:00,5.78981,5.79116,5.78897,5.79116,9000000.0
2008-12-09 09:34:00,5.79031,5.79097,5.78763,5.78976,18000000.0
2008-12-09 09:35:00,5.79002,5.79165,5.78886,5.79165,14000000.0
2008-12-09 09:36:00,5.79289,5.79406,5.79085,5.79231,16000000.0
2008-12-09 09:37:00,5.79248,5.79255,5.78838,5.79008,20000000.0
2008-12-09 09:38:00,5.79004,5.79111,5.78796,5.79111,19000000.0
2008-12-09 09:39:00,5.79069,5.79131,5.78765,5.78885,16000000.0
2008-12-09 09:40:00,5.78764,5.78783,5.78589,5.7864,12000000.0
2008-12-09 09:41:00,5.78549,5.7873,5.78543,5.78558,18000000.0
2008-12-09 09:42:00,5.7856,5.78625,5.78383,5.78621,16000000.0
2008-12-09 09:43:00,5.7848,5.78654,5.7848,5.78625,15000000.0
2008-12-09 09:44:00,5.78691,5.78819,5.78655,5.78713,13000000.0
2008-12-09 09:45:00,5.7874,5.78834,5.78608,5.7878,13000000.0
2008-12-09 09:46:00,5.78733,5.7893,5.78733,5.78914,17000000.0
2008-12-09 09:47:00,5.7881,5.78925,5.7865,5.78862,13000000.0
2008-12-09 09:48:00,5.78818,5.78818,5.78579,5.78668,16000000.0
2008-12-09 09:49:00,5.7851,5.78651,5.78455,5.78601,17000000.0
2008-12-09 09:50:00,5.78591,5.78596,5.78138,5.78224,12000000.0
2008-12-09 09:51:00,5.78272,5.78416,5.7821,5.78351,16000000.0
2008-12-09 09:52:00,5.78366,5.78366,5.78038,5.78133,16000000.0
2008-12-09 09:53:00,5.77976,5.78254,5.77976,5.7822,15000000.0
2008-12-09 09:54:00,5.78277,5.78521,5.78138,5.78405,15000000.0
2008-12-09 09:55:00,5.78213,5.78345,5.78151,5.78266,15000000.0
2008-12-09 09:56:00,5.78213,5.78272,5.78104,5.78104,17000000.0
2008-12-09 09:57:00,5.78244,5.78345,5.78104,5.78345,12000000.0
2008-12-09 09:58:00,5.78431,5.78544,5.78292,5.78511,14000000.0
2008-12-09 09:59:00,5.78414,5.78469,5.78243,5.78257,10000000.0
2008-12-09 10:00:00,5.78367,5.78409,5.78204,5.78204,11000000.0
2008-12-09 10:01:00,5.78305,5.78411,5.78284,5.78407,24000000.0
2008-12-09 10:02:00,5.78381,5.78454,5.78185,5.78264,14000000.0
2008-12-09 10:03:00,5.78247,5.78423,5.78241,5.78365,16000000.0
2008-12-09 10:04:00,5.78356,5.78438,5.78316,5.78428,10000000.0
2008-12-09 10:05:00,5.7845,5.785,5.78373,5.785,10000000.0
2008-12-09 10:06:00,5.78499,5.78547,5.78436,5.78442,9000000.0
2008-12-09 10:07:00,5.78448,5.78627,5.78399,5.78627,11000000.0
2008-12-09 10:08:00,5.78716,5.7872,5.78477,5.78498,9000000.0
2008-12-09 10:09:00,5.7845,5.78594,5.78409,5.78536,11000000.0
2008-12-09 10:10:00,5.78568,5.78589,5.78468,5.78572,15000000.0
2008-12-09 10:11:00,5.78562,5.7888,5.78526,5.78868,16000000.0
2008-12-09 10:12:00,5.78819,5.78922,5.78719,5.78845,19000000.0
2008-12-09 10:13:00,5.78731,5.78858,5.78584,5.78584,9000000.0
2008-12-09 10:14:00,5.78656,5.7875,5.78528,5.78716,11000000.0
2008-12-09 10:15:00,5.78762,5.79176,5.7875,5.79154,8000000.0
2008-12-09 10:16:00,5.79053,5.792,5.78884,5.79126,17000000.0
2008-12-09 10:17:00,5.79187,5.79282,5.78975,5.79226,16000000.0
2008-12-09 10:18:00,5.79265,5.79348,5.79088,5.79268,16000000.0
2008-12-09 10:19:00,5.79347,5.80034,5.79253,5.79933,17000000.0
2008-12-09 10:20:00,5.79861,5.79931,5.79786,5.79877,16000000.0
2008-12-09 10:21:00,5.79755,5.79847,5.79736,5.79802,7000000.0
2008-12-09 10:22:00,5.79874,5.79874,5.79538,5.79741,10000000.0
2008-12-09 10:23:00,5.79734,5.79806,5.79467,5.79624,14000000.0
2008-12-09 10:24:00,5.79819,5.79908,5.79711,5.79835,13000000.0
2008-12-09 10:25:00,5.79774,5.79774,5.79599,5.79758,12000000.0
2008-12-09 10:26:00,5.79528,5.79573,5.79437,5.79573,11000000.0
2008-12-09 10:27:00,5.79499,5.79543,5.7935,5.79418,13000000.0
2008-12-09 10:28:00,5.79445,5.79552,5.79326,5.79516,13000000.0
2008-12-09 10:29:00,5.79456,5.79588,5.79406,5.79534,11000000.0
2008-12-09 10:30:00,5.79604,5.79695,5.79498,5.79634,9000000.0
2008-12-09 10:31:00,5.79664,5.79749,5.79587,5.79685,16000000.0
2008-12-09 10:32:00,5.79736,5.79828,5.79667,5.79828,9000000.0
2008-12-09 10:33:00,5.7973,5.79782,5.79487,5.79567,12000000.0
2008-12-09 10:34:00,5.7942,5.79471,5.7935,5.7944,11000000.0
2008-12-09 10:35:00,5.79247,5.79381,5.79153,5.79381,17000000.0
2008-12-09 10:36:00,5.79508,5.79564,5.79354,5.79465,10000000.0
2008-12-09 10:37:00,5.79625,5.79656,5.79397,5.79611,15000000.0
2008-12-09 10:38:00,5.79617,5.79617,5.79287,5.79452,17000000.0
2008-12-09 10:39:00,5.79446,5.79446,5.79271,5.79414,13000000.0
2008-12-09 10:40:00,5.7948,5.79495,5.79251,5.79385,10000000.0
2008-12-09 10:41:00,5.79367,5.79367,5.79065,5.79259,15000000.0
2008-12-09 10:42:00,5.79208,5.79208,5.78984,5.791,12000000.0
2008-12-09 10:43:00,5.79113,5.79291,5.79006,5.79291,13000000.0
2008-12-09 10:44:00,5.7932,5.7932,5.7914,5.7927,12000000.0
2008-12-09 10:45:00,5.79289,5.79289,5.79118,5.79212,13000000.0
2008-12-09 10:46:00,5.79028,5.79226,5.7898,5.79217,13000000.0
2008-12-09 10:47:00,5.78961,5.79021,5.78864,5.78925,7000000.0
2008-12-09 10:48:00,5.78925,5.79025,5.78807,5.79025,12000000.0
2008-12-09 10:49:00,5.78993,5.79041,5.78922,5.79008,10000000.0
2008-12-09 10:50:00,5.78967,5.79015,5.78829,5.78977,14000000.0
2008-12-09 10:51:00,5.78813,5.78975,5.78794,5.78975,11000000.0
2008-12-09 10:52:00,5.79008,5.79008,5.78821,5.78936,20000000.0
2008-12-09 10:53:00,5.78944,5.78954,5.78866,5.78905,9000000.0
2008-12-09 10:54:00,5.78845,5.78883,5.787,5.78774,18000000.0
2008-12-09 10:55:00,5.7884,5.78888,5.78632,5.78716,10000000.0
2008-12-09 10:56:00,5.78788,5.78853,5.78716,5.7873,11000000.0
2008-12-09 10:57:00,5.78872,5.78872,5.78744,5.78824,8000000.0
2008-12-09 10:58:00,5.78783,5.78828,5.78689,5.78813,10000000.0
2008-12-09 10:59:00,5.78786,5.78992,5.78722,5.78992,10000000.0
2008-12-09 11:00:00,5.78931,5.78931,5.78747,5.78923,15000000.0
2008-12-09 11:01:00,5.78835,5.78849,5.78701,5.78741,12000000.0
2008-12-09 11:02:00,5.78834,5.78871,5.7868,5.78853,8000000.0
2008-12-09 11:03:00,5.7886,5.78875,5.78749,5.78749,11000000.0
2008-12-09 11:04:00,5.78646,5.78682,5.78281,5.78281,15000000.0
2008-12-09 11:05:00,5.78304,5.78554,5.78208,5.78437,17000000.0
2008-12-09 11:06:00,5.78446,5.78446,5.78063,5.78165,12000000.0
2008-12-09 11:07:00,5.78111,5.78353,5.77936,5.77936,11000000.0
2008-12-09 11:08:00,5.77992,5.78033,5.77881,5.77904,22000000.0
2008-12-09 11:09:00,5.77947,5.78135,5.77926,5.78103,9000000.0
2008-12-09 11:10:00,5.78039,5.78187,5.77971,5.78095,16000000.0
2008-12-09 11:11:00,5.78062,5.78363,5.78029,5.78363,7000000.0
2008-12-09 11:12:00,5.78414,5.78518,5.78318,5.78518,15000000.0
2008-12-09 11:13:00,5.78673,5.78701,5.78388,5.78516,11000000.0
2008-12-09 11:14:00,5.78482,5.78625,5.78348,5.78625,18000000.0
2008-12-09 11:15:00,5.78531,5.78834,5.78531,5.78798,11000000.0
2008-12-09 11:16:00,5.78763,5.78812,5.78603,5.78812,13000000.0
2008-12-09 11:17:00,5.78687,5.7879,5.78552,5.78609,13000000.0
2008-12-09 11:18:00,5.78585,5.78715,5.78514,5.78715,9000000.0
2008-12-09 11:19:00,5.78582,5.78719,5.78543,5.78662,17000000.0
2008-12-09 11:20:00,5.78627,5.78732,5.78551,5.78551,14000000.0
2008-12-09 11:21:00,5.78599,5.78648,5.78344,5.78495,14000000.0
2008-12-09 11:22:00,5.78451,5.7846,5.78214,5.78386,22000000.0
2008-12-09 11:23:00,5.7845,5.78512,5.78221,5.7832,8000000.0
2008-12-09 11:24:00,5.78314,5.78398,5.78181,5.78297,18000000.0
2008-12-09 11:25:00,5.78274,5.78293,5.78061,5.78132,9000000.0
2008-12-09 11:26:00,5.78091,5.78264,5.78091,5.78171,15000000.0
2008-12-09 11:27:00,5.78246,5.78246,5.78069,5.78172,10000000.0
2008-12-09 11:28:00,5.78281,5.78429,5.78178,5.78383,13000000.0
2008-12-09 11:29:00,5.78492,5.78567,5.78411,5.78567,17000000.0
2008-12-09 11:30:00,5.7859,5.78762,5.78526,5.78743,13000000.0
2008-12-09 11:31:00,5.78785,5.7879,5.78668,5.7876,12000000.0
2008-12-09 11:32:00,5.78694,5.78773,5.78405,5.78405,20000000.0
2008-12-09 11:33:00,5.7836,5.78498,5.78177,5.78322,16000000.0
2008-12-09 11:34:00,5.78075,5.78306,5.78006,5.78279,13000000.0
2008-12-09 11:35:00,5.78236,5.7833,5.78141,5.78141,14000000.0
2008-12-09 11:36:00,5.78134,5.78204,5.77909,5.77974,11000000.0
2008-12-09 11:37:00,5.77887,5.77906,5.77744,5.77882,16000000.0
2008-12-09 11:38:00,5.77931,5.77935,5.7781,5.77906,8000000.0
2008-12-09 11:39:00,5.77803,5.77867,5.77724,5.77814,11000000.0
2008-12-09 11:40:00,5.77761,5.7787,5.7766,5.7787,12000000.0
2008-12-09 11:41:00,5.77809,5.77809,5.77531,5.7769,10000000.0
2008-12-09 11:42:00,5.77611,5.777,5.77532,5.77673,10000000.0
2008-12-09 11:43:00,5.77646,5.77687,5.77401,5.77504,17000000.0
2008-12-09 11:44:00,5.77489,5.77553,5.77295,5.77295,15000000.0
2008-12-09 11:45:00,5.7747,5.77506,5.77263,5.7733,16000000.0
2008-12-09 11:46:00,5.77364,5.77655,5.77335,5.77638,7000000.0
2008-12-09 11:47:00,5.77727,5.77905,5.77619,5.7786,16000000.0
2008-12-09 11:48:00,5.77925,5.7793,5.77772,5.7789,13000000.0
2008-12-09 11:49:00,5.77921,5.77925,5.7783,5.77914,10000000.0
2008-12-09 11:50:00,5.77872,5.7799,5.77813,5.77813,12000000.0
2008-12-09 11:51:00,5.77829,5.77963,5.77829,5.77933,14000000.0
2008-12-09 11:52:00,5.7784,5.7803,5.77805,5.78012,18000000.0
2008-12-09 11:53:00,5.77899,5.78081,5.77854,5.78081,16000000.0
2008-12-09 11:54:00,5.78107,5.78133,5.77948,5.78013,8000000.0
2008-12-09 11:55:00,5.7805,5.78142,5.77971,5.77971,8000000.0
2008-12-09 11:56:00,5.78302,5.78416,5.78145,5.78388,8000000.0
2008-12-09 11:57:00,5.78444,5.78485,5.78238,5.78362,11000000.0
2008-12-09 11:58:00,5.78377,5.78418,5.78234,5.78328,14000000.0
2008-12-09 11:59:00,5.78277,5.78515,5.78235,5.78486,11000000.0
2008-12-09 12:00:00,5.78443,5.78445,5.77734,5.77773,15000000.0
2008-12-09 12:01:00,5.77991,5.78149,5.77877,5.78098,13000000.0
2008-12-09 12:02:00,5.78072,5.78072,5.77687,5.77995,15000000.0
2008-12-09 12:03:00,5.77962,5.78011,5.77826,5.77962,11000000.0
2008-12-09 12:04:00,5.7793,5.78002,5.77759,5.78002,9000000.0
2008-12-09 12:05:00,5.7788,5.78037,5.77871,5.78037,9000000.0
2008-12-09 12:06:00,5.78032,5.78036,5.77906,5.77942,15000000.0
2008-12-09 12:07:00,5.78133,5.7817,5.77945,5.78037,11000000.0
2008-12-09 12:08:00,5.78112,5.78112,5.77935,5.77935,8000000.0
2008-12-09 12:09:00,5.78061,5.78164,5.77979,5.78164,18000000.0
2008-12-09 12:10:00,5.78133,5.78133,5.77785,5.77953,14000000.0
2008-12-09 12:11:00,5.77761,5.77866,5.77692,5.77763,9000000.0
2008-12-09 12:12:00,5.77945,5.77983,5.77762,5.77842,18000000.0
2008-12-09 12:13:00,5.77925,5.77975,5.7778,5.77807,12000000.0
2008-12-09 12:14:00,5.77996,5.77997,5.77728,5.77874,10000000.0
2008-12-09 12:15:00,5.77874,5.77874,5.77611,5.7763,8000000.0
2008-12-09 12:16:00,5.77743,5.77859,5.77684,5.77769,14000000.0
2008-12-09 12:17:00,5.77779,5.77849,5.7769,5.7779,13000000.0
2008-12-09 12:18:00,5.77807,5.77819,5.77736,5.77759,10000000.0
2008-12-09 12:19:00,5.7775,5.77897,5.77691,5.7788,11000000.0
2008-12-09 12:20:00,5.77923,5.77925,5.77635,5.77678,8000000.0
2008-12-09 12:21:00,5.77622,5.77733,5.77509,5.77596,20000000.0
2008-12-09 12:22:00,5.77572,5.77669,5.77446,5.77659,14000000.0
2008-12-09 12:23:00,5.7755,5.77596,5.77487,5.77487,11000000.0
2008-12-09 12:24:00,5.77466,5.77529,5.7731,5.77354,17000000.0
2008-12-09 12:25:00,5.77508,5.77573,5.7717,5.77378,12000000.0
2008-12-09 12:26:00,5.77604,5.77664,5.77554,5.77605,7000000.0
2008-12-09 12:27:00,5.7764,5.77653,5.77463,5.77571,7000000.0
2008-12-09 12:28:00,5.77561,5.77634,5.77437,5.77519,19000000.0
2008-12-09 12:29:00,5.77487,5.77702,5.77487,5.77687,12000000.0
2008-12-09 12:30:00,5.77713,5.77755,5.77584,5.77584,10000000.0
2008-12-09 12:31:00,5.77518,5.77683,5.77496,5.77625,12000000.0
2008-12-09 12:32:00,5.77632,5.77648,5.77427,5.77427,12000000.0
2008-12-09 12:33:00,5.77643,5.77752,5.77579,5.77602,15000000.0
2008-12-09 12:34:00,5.77818,5.78039,5.7773,5.77998,12000000.0
2008-12-09 12:35:00,5.7801,5.78111,5.77899,5.78111,12000000.0
2008-12-09 12:36:00,5.78142,5.78282,5.77921,5.78156,15000000.0
2008-12-09 12:37:00,5.78162,5.78226,5.78037,5.78226,8000000.0
2008-12-09 12:38:00,5.78248,5.78381,5.78149,5.78197,15000000.0
2008-12-09 12:39:00,5.78262,5.78425,5.7822,5.78281,14000000.0
2008-12-09 12:40:00,5.7832,5.78339,5.7809,5.78252,18000000.0
2008-12-09 12:41:00,5.78226,5.7835,5.78183,5.7835,11000000.0
2008-12-09 12:42:00,5.78349,5.78398,5.78217,5.78279,17000000.0
2008-12-09 12:43:00,5.78365,5.78422,5.78266,5.78422,11000000.0
2008-12-09 12:44:00,5.78371,5.78371,5.78153,5.78207,13000000.0
2008-12-09 12:45:00,5.7815,5.78315,5.78124,5.78315,10000000.0
2008-12-09 12:46:00,5.78257,5.78281,5.781,5.78175,20000000.0
2008-12-09 12:47:00,5.78209,5.78209,5.78099,5.78119,10000000.0
2008-12-09 12:48:00,5.78154,5.78234,5.78062,5.78135,10000000.0
2008-12-09 12:49:00,5.78073,5.78073,5.77928,5.78029,15000000.0
2008-12-09 12:50:00,5.77968,5.77993,5.77796,5.77979,14000000.0
2008-12-09 12:51:00,5.77942,5.78037,5.77854,5.7796,14000000.0
2008-12-09 12:52:00,5.77926,5.78138,5.77867,5.78138,9000000.0
2008-12-09 12:53:00,5.77977,5.78114,5.77947,5.78112,9000000.0
2008-12-09 12:54:00,5.78007,5.78222,5.78007,5.78182,20000000.0
2008-12-09 12:55:00,5.78161,5.78232,5.78038,5.78232,12000000.0
2008-12-09 12:56:00,5.78026,5.78115,5.77972,5.78091,7000000.0
2008-12-09 12:57:00,5.78068,5.78145,5.78016,5.78122,13000000.0
2008-12-09 12:58:00,5.7805,5.78176,5.77929,5.78019,16000000.0
2008-12-09 12:59:00,5.78035,5.78111,5.77888,5.78009,14000000.0
2008-12-09 13:00:00,5.78112,5.78112,5.77963,5.78045,12000000.0
2008-12-09 13:01:00,5.78105,5.78105,5.77939,5.77939,17000000.0
2008-12-09 13:02:00,5.78119,5.78295,5.78047,5.78295,10000000.0
2008-12-09 13:03:00,5.78317,5.78477,5.78202,5.78476,22000000.0
2008-12-09 13:04:00,5.7842,5.78811,5.78349,5.78811,20000000.0
2008-12-09 13:05:00,5.78799,5.7889,5.78706,5.78879,14000000.0
2008-12-09 13:06:00,5.79093,5.79538,5.78902,5.79426,17000000.0
2008-12-09 13:07:00,5.79596,5.79596,5.79275,5.79508,22000000.0
2008-12-09 13:08:00,5.79558,5.79634,5.79367,5.79367,12000000.0
2008-12-09 13:09:00,5.7953,5.796,5.79438,5.7946,12000000.0
2008-12-09 13:10:00,5.79322,5.79518,5.79212,5.79335,20000000.0
2008-12-09 13:11:00,5.79359,5.79676,5.792,5.79676,12000000.0
2008-12-09 13:12:00,5.79806,5.80132,5.79732,5.8008,16000000.0
2008-12-09 13:13:00,5.80061,5.80066,5.79839,5.79893,14000000.0
2008-12-09 13:14:00,5.7997,5.80514,5.7997,5.80448,17000000.0
2008-12-09 13:15:00,5.80572,5.80572,5.80347,5.80431,7000000.0
2008-12-09 13:16:00,5.80491,5.80814,5.80464,5.80785,9000000.0
2008-12-09 13:17:00,5.80772,5.80772,5.80311,5.80359,15000000.0
2008-12-09 13:18:00,5.80335,5.80335,5.80084,5.80262,17000000.0
2008-12-09 13:19:00,5.80223,5.80427,5.80043,5.80427,15000000.0
2008-12-09 13:20:00,5.80512,5.80671,5.80396,5.80552,12000000.0
2008-12-09 13:21:00,5.80469,5.80557,5.80288,5.80324,24000000.0
2008-12-09 13:22:00,5.80453,5.80453,5.80024,5.80266,12000000.0
2008-12-09 13:23:00,5.80203,5.80348,5.80031,5.80177,12000000.0
2008-12-09 13:24:00,5.7997,5.8027,5.79908,5.8006,18000000.0
2008-12-09 13:25:00,5.803,5.803,5.80107,5.80255,12000000.0
2008-12-09 13:26:00,5.80233,5.80324,5.80063,5.80134,12000000.0
2008-12-09 13:27:00,5.80113,5.80374,5.80068,5.80355,9000000.0
2008-12-09 13:28:00,5.80329,5.80385,5.80152,5.80175,15000000.0
2008-12-09 13:29:00,5.80266,5.80266,5.80087,5.8026,14000000.0
2008-12-09 13:30:00,5.8022,5.8039,5.80187,5.80368,11000000.0
2008-12-09 13:31:00,5.80249,5.80318,5.80147,5.80198,11000000.0
2008-12-09 13:32:00,5.80072,5.80072,5.79747,5.79747,8000000.0
2008-12-09 13:33:00,5.79836,5.79883,5.79729,5.79822,14000000.0
2008-12-09 13:34:00,5.79859,5.79918,5.79793,5.79871,11000000.0
2008-12-09 13:35:00,5.79877,5.79992,5.79764,5.79972,16000000.0
2008-12-09 13:36:00,5.80041,5.80122,5.79975,5.80049,8000000.0
2008-12-09 13:37:00,5.80158,5.80369,5.80021,5.80369,17000000.0
2008-12-09 13:38:00,5.80391,5.80503,5.80178,5.80256,14000000.0
2008-12-09 13:39:00,5.80251,5.80251,5.80097,5.80183,10000000.0
2008-12-09 13:40:00,5.80113,5.80143,5.79975,5.80143,8000000.0
2008-12-09 13:41:00,5.80115,5.80167,5.79961,5.80063,11000000.0
2008-12-09 13:42:00,5.7992,5.80004,5.7974,5.79872,14000000.0
2008-12-09 13:43:00,5.79884,5.79955,5.798,5.79903,11000000.0
2008-12-09 13:44:00,5.79935,5.79935,5.79799,5.79931,11000000.0
2008-12-09 13:45:00,5.79978,5.79987,5.7986,5.7989,14000000.0
2008-12-09 13:46:00,5.80007,5.80007,5.79828,5.79947,11000000.0
2008-12-09 13:47:00,5.79944,5.79989,5.79801,5.79912,13000000.0
2008-12-09 13:48:00,5.79872,5.80003,5.79778,5.79778,14000000.0
2008-12-09 13:49:00,5.79813,5.79883,5.79755,5.79815,12000000.0
2008-12-09 13:50:00,5.79782,5.79792,5.79442,5.79694,16000000.0
2008-12-09 13:51:00,5.7973,5.79806,5.79502,5.79574,14000000.0
2008-12-09 13:52:00,5.79598,5.79652,5.79481,5.79494,10000000.0
2008-12-09 13:53:00,5.79668,5.79787,5.79554,5.79777,10000000.0
2008-12-09 13:54:00,5.79957,5.80034,5.79651,5.7989,8000000.0
2008-12-09 13:55:00,5.79893,5.79911,5.79786,5.79911,13000000.0
2008-12-09 13:56:00,5.79845,5.79969,5.79798,5.79969,17000000.0
2008-12-09 13:57:00,5.79924,5.79924,5.79714,5.79875,13000000.0
2008-12-09 13:58:00,5.79831,5.79831,5.79657,5.79732,7000000.0
2008-12-09 13:59:00,5.79683,5.79781,5.796,5.79755,9000000.0
2008-12-09 14:00:00,5.79666,5.79723,5.79547,5.79704,7000000.0
2008-12-09 14:01:00,5.79623,5.79635,5.79308,5.795,11000000.0
2008-12-09 14:02:00,5.79471,5.79586,5.7935,5.7951,19000000.0
2008-12-09 14:03:00,5.79556,5.79557,5.7933,5.79367,13000000.0
2008-12-09 14:04:00,5.7941,5.7949,5.79287,5.79484,22000000.0
2008-12-09 14:05:00,5.79479,5.79489,5.79321,5.79364,17000000.0
2008-12-09 14:06:00,5.79507,5.79507,5.79305,5.794,11000000.0
2008-12-09 14:07:00,5.79354,5.79369,5.79228,5.79344,9000000.0
2008-12-09 14:08:00,5.79247,5.79256,5.78993,5.79204,11000000.0
2008-12-09 14:09:00,5.79109,5.79109,5.7876,5.78842,12000000.0
2008-12-09 14:10:00,5.78894,5.79006,5.78824,5.78922,13000000.0
2008-12-09 14:11:00,5.78942,5.78971,5.78811,5.78948,14000000.0
2008-12-09 14:12:00,5.78967,5.78971,5.78607,5.78611,11000000.0
2008-12-09 14:13:00,5.78741,5.78749,5.78602,5.78712,11000000.0
2008-12-09 14:14:00,5.78782,5.78822,5.78708,5.78813,7000000.0
2008-12-09 14:15:00,5.78807,5.78885,5.78705,5.78825,14000000.0
2008-12-09 14:16:00,5.78748,5.78823,5.78676,5.78802,13000000.0
2008-12-09 14:17:00,5.78769,5.7882,5.78454,5.78454,22000000.0
2008-12-09 14:18:00,5.7859,5.78697,5.78458,5.78697,15000000.0
2008-12-09 14:19:00,5.78653,5.78653,5.78399,5.78645,12000000.0
2008-12-09 14:20:00,5.78648,5.78711,5.78577,5.78711,7000000.0
2008-12-09 14:21:00,5.78666,5.78738,5.78558,5.78659,13000000.0
2008-12-09 14:22:00,5.78668,5.78668,5.78369,5.78448,8000000.0
2008-12-09 14:23:00,5.78637,5.78733,5.78495,5.78724,11000000.0
2008-12-09 14:24:00,5.78759,5.78764,5.78435,5.78537,13000000.0
2008-12-09 14:25:00,5.78395,5.78635,5.78395,5.78635,15000000.0
2008-12-09 14:26:00,5.78762,5.78829,5.78644,5.78829,8000000.0
2008-12-09 14:27:00,5.78919,5.7899,5.78749,5.7899,10000000.0
2008-12-09 14:28:00,5.78978,5.79155,5.78972,5.79139,11000000.0
2008-12-09 14:29:00,5.79112,5.79262,5.79064,5.79262,21000000.0
2008-12-09 14:30:00,5.79275,5.79275,5.79121,5.79241,11000000.0
2008-12-09 14:31:00,5.79127,5.7932,5.79122,5.79212,17000000.0
2008-12-09 14:32:00,5.79281,5.79387,5.79157,5.7935,15000000.0
2008-12-09 14:33:00,5.79358,5.79358,5.79201,5.79349,8000000.0
2008-12-09 14:34:00,5.79318,5.79351,5.7923,5.79306,9000000.0
2008-12-09 14:35:00,5.79077,5.79169,5.78997,5.79096,11000000.0
2008-12-09 14:36:00,5.79085,5.7922,5.78924,5.79217,15000000.0
2008-12-09 14:37:00,5.79178,5.79206,5.79022,5.79145,8000000.0
2008-12-09 14:38:00,5.79103,5.79115,5.78985,5.79044,10000000.0
2008-12-09 14:39:00,5.78978,5.7899,5.78729,5.78799,19000000.0
2008-12-09 14:40:00,5.78885,5.78948,5.78699,5.78828,15000000.0
2008-12-09 14:41:00,5.78732,5.78843,5.78611,5.78772,15000000.0
2008-12-09 14:42:00,5.7874,5.79013,5.78739,5.78987,17000000.0
2008-12-09 14:43:00,5.78944,5.78944,5.78766,5.78766,15000000.0
2008-12-09 14:44:00,5.7878,5.78957,5.7878,5.78933,15000000.0
2008-12-09 14:45:00,5.78886,5.78886,5.78743,5.78877,9000000.0
2008-12-09 14:46:00,5.78812,5.78812,5.78592,5.78754,11000000.0
2008-12-09 14:47:00,5.78753,5.78785,5.7863,5.78705,12000000.0
2008-12-09 14:48:00,5.78686,5.78807,5.78667,5.78735,12000000.0
2008-12-09 14:49:00,5.78741,5.78761,5.78532,5.78675,12000000.0
2008-12-09 14:50:00,5.786,5.78655,5.78492,5.7861,15000000.0
2008-12-09 14:51:00,5.78667,5.78667,5.78445,5.7847,10000000.0
2008-12-09 14:52:00,5.78481,5.78562,5.78373,5.78535,13000000.0
2008-12-09 14:53:00,5.78531,5.78531,5.78162,5.78313,13000000.0
2008-12-09 14:54:00,5.78295,5.78304,5.7806,5.78165,9000000.0
2008-12-09 14:55:00,5.78171,5.78268,5.78068,5.78241,16000000.0
2008-12-09 14:56:00,5.7819,5.78276,5.78139,5.78276,15000000.0
2008-12-09 14:57:00,5.7839,5.78438,5.78232,5.78435,15000000.0
2008-12-09 14:58:00,5.78363,5.78399,5.78187,5.78399,11000000.0
2008-12-09 14:59:00,5.78486,5.78674,5.78358,5.78497,14000000.0
2008-12-09 15:00:00,5.78593,5.78909,5.78497,5.78702,18000000.0
2008-12-09 15:01:00,5.78788,5.7882,5.78689,5.78747,12000000.0
2008-12-09 15:02:00,5.78919,5.79118,5.78894,5.79118,7000000.0
2008-12-09 15:03:00,5.79076,5.79158,5.78943,5.79044,18000000.0
2008-12-09 15:04:00,5.79083,5.7921,5.78977,5.79185,21000000.0
2008-12-09 15:05:00,5.79065,5.79231,5.78895,5.78949,13000000.0
2008-12-09 15:06:00,5.79001,5.79159,5.78849,5.78992,14000000.0
2008-12-09 15:07:00,5.79083,5.79083,5.7875,5.7895,22000000.0
2008-12-09 15:08:00,5.78877,5.78974,5.78807,5.78974,10000000.0
2008-12-09 15:09:00,5.79005,5.79005,5.78795,5.78915,9000000.0
2008-12-09 15:10:00,5.7898,5.79032,5.78863,5.79032,14000000.0
2008-12-09 15:11:00,5.79038,5.79132,5.78872,5.79038,12000000.0
2008-12-09 15:12:00,5.79042,5.79066,5.78895,5.78983,13000000.0
2008-12-09 15:13:00,5.79055,5.79111,5.78851,5.79014,12000000.0
2008-12-09 15:14:00,5.78974,5.79614,5.78974,5.79614,10000000.0
2008-12-09 15:15:00,5.79746,5.7986,5.79471,5.79773,16000000.0
2008-12-09 15:16:00,5.79794,5.80024,5.79728,5.79848,15000000.0
2008-12-09 15:17:00,5.7985,5.79889,5.79656,5.79805,14000000.0
2008-12-09 15:18:00,5.79847,5.79847,5.79683,5.79803,12000000.0
2008-12-09 15:19:00,5.79766,5.79957,5.79686,5.79954,11000000.0
2008-12-09 15:20:00,5.79926,5.8003,5.79717,5.8003,14000000.0
2008-12-09 15:21:00,5.80061,5.80242,5.79944,5.80187,14000000.0
2008-12-09 15:22:00,5.80159,5.80192,5.79985,5.80069,10000000.0
2008-12-09 15:23:00,5.8029,5.80307,5.80044,5.80164,11000000.0
2008-12-09 15:24:00,5.80143,5.80149,5.79982,5.80087,10000000.0
2008-12-09 15:25:00,5.80232,5.80444,5.80021,5.80444,16000000.0
2008-12-09 15:26:00,5.80617,5.80867,5.80449,5.8085,15000000.0
2008-12-09 15:27:00,5.8063,5.80874,5.80554,5.808,10000000.0
2008-12-09 15:28:00,5.80813,5.80813,5.80461,5.8058,11000000.0
2008-12-09 15:29:00,5.80646,5.80646,5.80331,5.804,19000000.0
2008-12-09 15:30:00,5.80564,5.80666,5.80439,5.80666,10000000.0
2008-12-09 15:31:00,5.80732,5.80759,5.80546,5.80572,14000000.0
2008-12-09 15:32:00,5.80791,5.81018,5.80673,5.80881,12000000.0
2008-12-09 15:33:00,5.80808,5.80859,5.80697,5.80815,20000000.0
2008-12-09 15:34:00,5.80776,5.8079,5.80524,5.80656,12000000.0
2008-12-09 15:35:00,5.80688,5.80708,5.80538,5.80684,12000000.0
2008-12-09 15:36:00,5.80732,5.80836,5.80587,5.80748,10000000.0
2008-12-09 15:37:00,5.80754,5.80754,5.80485,5.80639,10000000.0
2008-12-09 15:38:00,5.80686,5.80835,5.80489,5.80835,13000000.0
2008-12-09 15:39:00,5.80906,5.81337,5.80819,5.81327,7000000.0
2008-12-09 15:40:00,5.81092,5.81143,5.80934,5.80963,10000000.0
2008-12-09 15:41:00,5.81037,5.81104,5.80849,5.80989,9000000.0
2008-12-09 15:42:00,5.81201,5.81228,5.80935,5.81014,13000000.0
2008-12-09 15:43:00,5.80851,5.81056,5.80788,5.8087,16000000.0
2008-12-09 15:44:00,5.80699,5.8082,5.8061,5.80796,14000000.0
2008-12-09 15:45:00,5.80787,5.80787,5.80477,5.80477,15000000.0
2008-12-09 15:46:00,5.80442,5.80591,5.80382,5.80547,13000000.0
2008-12-09 15:47:00,5.80634,5.8065,5.80479,5.80577,9000000.0
2008-12-09 15:48:00,5.80559,5.80661,5.80476,5.80614,21000000.0
2008-12-09 15:49:00,5.80674,5.80674,5.80484,5.80592,23000000.0
2008-12-09 15:50:00,5.8053,5.80671,5.80462,5.80593,12000000.0
2008-12-09 15:51:00,5.80618,5.80618,5.80392,5.80541,19000000.0
2008-12-09 15:52:00,5.80498,5.80679,5.80473,5.80679,15000000.0
2008-12-09 15:53:00,5.80653,5.80781,5.8057,5.80706,14000000.0
2008-12-09 15:54:00,5.80677,5.80678,5.80398,5.80398,15000000.0
2008-12-09 15:55:00,5.80518,5.80635,5.80465,5.80594,12000000.0
2008-12-09 15:56:00,5.80428,5.80627,5.80428,5.80486,18000000.0
2008-12-09 15:57:00,5.8059,5.80669,5.80496,5.80569,10000000.0
2008-12-09 15:58:00,5.80541,5.80542,5.80273,5.80426,22000000.0
2008-12-09 15:59:00,5.80419,5.80419,5.80126,5.80209,12000000.0
2008-12-09 16:00:00,5.80257,5.80489,5.80156,5.80429,12000000.0
2008-12-09 16:01:00,5.804,5.80492,5.80309,5.80438,12000000.0
2008-12-09 16:02:00,5.8026,5.80433,5.80243,5.80243,13000000.0
2008-12-09 16:03:00,5.80401,5.8043,5.80236,5.80342,13000000.0
2008-12-09 16:04:00,5.80333,5.80361,5.80209,5.80225,11000000.0
2008-12-09 16:05:00,5.80284,5.80386,5.80151,5.80386,9000000.0
2008-12-09 16:06:00,5.8037,5.80511,5.80304,5.80434,14000000.0
2008-12-09 16:07:00,5.80518,5.80553,5.80336,5.80478,15000000.0
2008-12-09 16:08:00,5.80403,5.80525,5.80367,5.80525,15000000.0
2008-12-09 16:09:00,5.8067,5.80745,5.80521,5.80587,17000000.0
2008-12-09 16:10:00,5.80463,5.80657,5.80444,5.80657,14000000.0
2008-12-09 16:11:00,5.80656,5.80656,5.80406,5.8064,9000000.0
2008-12-09 16:12:00,5.80564,5.80564,5.80254,5.80455,15000000.0
2008-12-09 16:13:00,5.80456,5.80514,5.80301,5.80508,14000000.0
2008-12-09 16:14:00,5.80273,5.80387,5.801,5.80261,12000000.0
2008-12-09 16:15:00,5.80078,5.80288,5.79974,5.79974,14000000.0
2008-12-09 16:16:00,5.79927,5.80019,5.79763,5.79904,13000000.0
2008-12-09 16:17:00,5.80022,5.80026,5.7983,5.79912,18000000.0
2008-12-09 16:18:00,5.80031,5.80191,5.79985,5.80064,13000000.0
2008-12-09 16:19:00,5.80134,5.80265,5.80036,5.80265,8000000.0
2008-12-09 16:20:00,5.80265,5.80265,5.80095,5.80194,13000000.0
2008-12-09 16:21:00,5.80084,5.80084,5.79761,5.79871,12000000.0
2008-12-09 16:22:00,5.79646,5.7995,5.79646,5.79879,11000000.0
2008-12-09 16:23:00,5.79885,5.79885,5.7949,5.79694,14000000.0
2008-12-09 16:24:00,5.79615,5.79685,5.7946,5.7948,15000000.0
2008-12-09 16:25:00,5.79526,5.79619,5.79457,5.79583,11000000.0
2008-12-09 16:26:00,5.795,5.79644,5.79449,5.79644,8000000.0
2008-12-09 16:27:00,5.7951,5.79582,5.79488,5.7952,10000000.0
2008-12-09 16:28:00,5.79553,5.79739,5.79519,5.79739,15000000.0
2008-12-09 16:29:00,5.79669,5.79669,5.79471,5.79542,7000000.0
2008-12-09 16:30:00,5.79636,5.79798,5.79484,5.79654,16000000.0
2008-12-09 16:31:00,5.79846,5.79859,5.79702,5.79859,14000000.0
2008-12-09 16:32:00,5.79954,5.80104,5.79878,5.80104,7000000.0
2008-12-09 16:33:00,5.79961,5.80042,5.79873,5.80018,8000000.0
2008-12-09 16:34:00,5.79866,5.79885,5.79659,5.79834,8000000.0
2008-12-09 16:35:00,5.79862,5.79862,5.79545,5.7966,9000000.0
2008-12-09 16:36:00,5.79671,5.79677,5.79524,5.79623,13000000.0
2008-12-09 16:37:00,5.79574,5.79574,5.79218,5.79406,18000000.0
2008-12-09 16:38:00,5.79342,5.79449,5.7921,5.79449,18000000.0
2008-12-09 16:39:00,5.79294,5.79348,5.7909,5.79226,20000000.0
2008-12-09 16:40:00,5.79211,5.79342,5.79095,5.79332,13000000.0
2008-12-09 16:41:00,5.79261,5.79582,5.79261,5.79363,20000000.0
2008-12-09 16:42:00,5.79421,5.79468,5.79288,5.79414,18000000.0
2008-12-09 16:43:00,5.79354,5.79414,5.79234,5.79299,15000000.0
2008-12-09 16:44:00,5.79322,5.79385,5.7899,5.79206,20000000.0
2008-12-09 16:45:00,5.79116,5.79227,5.78893,5.79036,13000000.0
2008-12-09 16:46:00,5.79046,5.79078,5.78906,5.79057,15000000.0
2008-12-09 16:47:00,5.79124,5.79199,5.79069,5.79126,8000000.0
2008-12-09 16:48:00,5.79141,5.79339,5.79097,5.79222,11000000.0
2008-12-09 16:49:00,5.79278,5.793,5.79135,5.793,12000000.0
2008-12-09 16:50:00,5.79279,5.79284,5.79092,5.79158,15000000.0
2008-12-09 16:51:00,5.79339,5.79339,5.79029,5.79205,18000000.0
2008-12-09 16:52:00,5.79077,5.79239,5.78894,5.78983,14000000.0
2008-12-09 16:53:00,5.79159,5.79227,5.78929,5.79104,8000000.0
2008-12-09 16:54:00,5.79334,5.79408,5.79171,5.79284,11000000.0
2008-12-09 16:55:00,5.7954,5.7954,5.79318,5.79318,12000000.0
2008-12-09 16:56:00,5.79492,5.796,5.79434,5.79515,10000000.0
2008-12-09 16:57:00,5.79515,5.7962,5.79421,5.7962,8000000.0
2008-12-09 16:58:00,5.79569,5.79609,5.79382,5.7955,9000000.0
2008-12-09 16:59:00,5.7959,5.796,5.7928,5.79408,13000000.0
2008-12-09 17:00:00,5.79398,5.79402,5.79115,5.79188,11000000.0
2008-12-09 17:01:00,5.79122,5.79215,5.79057,5.79105,12000000.0
2008-12-09 17:02:00,5.79056,5.79408,5.79056,5.7928,10000000.0
2008-12-09 17:03:00,5.79428,5.79473,5.79082,5.79082,16000000.0
2008-12-09 17:04:00,5.79226,5.79241,5.78995,5.79087,13000000.0
2008-12-09 17:05:00,5.79088,5.79122,5.78725,5.78757,16000000.0
2008-12-09 17:06:00,5.7875,5.78805,5.78517,5.78804,12000000.0
2008-12-09 17:07:00,5.788,5.7895,5.78685,5.7895,8000000.0
2008-12-09 17:08:00,5.78996,5.78996,5.78731,5.78833,21000000.0
2008-12-09 17:09:00,5.7891,5.78922,5.78662,5.78876,16000000.0
2008-12-09 17:10:00,5.78806,5.78807,5.78661,5.78738,11000000.0
2008-12-09 17:11:00,5.78777,5.78797,5.78496,5.78693,11000000.0
2008-12-09 17:12:00,5.78548,5.78595,5.78387,5.78467,9000000.0
2008-12-09 17:13:00,5.78367,5.78471,5.78321,5.7842,9000000.0
2008-12-09 17:14:00,5.78454,5.78454,5.78134,5.78226,17000000.0
2008-12-09 17:15:00,5.78257,5.78315,5.78081,5.78157,11000000.0
2008-12-09 17:16:00,5.78296,5.78376,5.78092,5.78186,15000000.0
2008-12-09 17:17:00,5.78031,5.78201,5.7782,5.77939,13000000.0
2008-12-09 17:18:00,5.77828,5.77994,5.77711,5.77829,15000000.0
2008-12-09 17:19:00,5.77811,5.77908,5.77707,5.77851,17000000.0
2008-12-09 17:20:00,5.77713,5.77845,5.77672,5.77808,12000000.0
2008-12-09 17:21:00,5.77781,5.77794,5.77454,5.77454,7000000.0
2008-12-09 17:22:00,5.77609,5.77733,5.77528,5.77528,14000000.0
2008-12-09 17:23:00,5.7768,5.77711,5.77494,5.77692,13000000.0
2008-12-09 17:24:00,5.77651,5.7795,5.77651,5.7795,9000000.0
2008-12-09 17:25:00,5.77997,5.78132,5.77904,5.78132,11000000.0
2008-12-09 17:26:00,5.78135,5.78154,5.77886,5.78067,16000000.0
2008-12-09 17:27:00,5.78333,5.78358,5.78104,5.78336,9000000.0
2008-12-09 17:28:00,5.78381,5.78381,5.77898,5.78065,15000000.0
2008-12-09 17:29:00,5.77944,5.7802,5.778,5.77864,11000000.0
2008-12-09 17:30:00,5.77893,5.77918,5.77697,5.77871,19000000.0
2008-12-09 17:31:00,5.77888,5.77934,5.77735,5.7777,11000000.0
2008-12-09 17:32:00,5.77652,5.77652,5.77238,5.77512,9000000.0
2008-12-09 17:33:00,5.77466,5.77466,5.77305,5.77352,10000000.0
2008-12-09 17:34:00,5.77276,5.77403,5.77087,5.7713,14000000.0
2008-12-09 17:35:00,5.77086,5.77109,5.76967,5.77088,13000000.0
2008-12-09 17:36:00,5.7725,5.77263,5.77052,5.77188,11000000.0
2008-12-09 17:37:00,5.77264,5.77301,5.77096,5.77216,15000000.0
2008-12-09 17:38:00,5.7695,5.77013,5.76468,5.76857,17000000.0
2008-12-09 17:39:00,5.76581,5.76924,5.76539,5.76924,8000000.0
2008-12-09 17:40:00,5.76934,5.76934,5.76681,5.76861,12000000.0
2008-12-09 17:41:00,5.7684,5.7684,5.76341,5.76347,21000000.0
2008-12-09 17:42:00,5.76437,5.767,5.76227,5.7661,13000000.0
2008-12-09 17:43:00,5.76663,5.7669,5.76529,5.76582,11000000.0
2008-12-09 17:44:00,5.76553,5.76785,5.76389,5.76623,19000000.0
2008-12-09 17:45:00,5.76682,5.76682,5.76317,5.76484,10000000.0
2008-12-09 17:46:00,5.76442,5.76543,5.76309,5.76543,13000000.0
2008-12-09 17:47:00,5.76383,5.76578,5.76347,5.76578,9000000.0
2008-12-09 17:48:00,5.76536,5.76743,5.76435,5.7674,14000000.0
2008-12-09 17:49:00,5.76736,5.76839,5.7666,5.76834,14000000.0
2008-12-09 17:50:00,5.76808,5.76808,5.76567,5.76688,17000000.0
2008-12-09 17:51:00,5.76659,5.76829,5.76526,5.76829,13000000.0
2008-12-09 17:52:00,5.76893,5.76944,5.76733,5.76937,24000000.0
2008-12-09 17:53:00,5.77008,5.77013,5.7681,5.76903,16000000.0
2008-12-09 17:54:00,5.7683,5.77144,5.7683,5.77129,16000000.0
2008-12-09 17:55:00,5.77165,5.77324,5.77053,5.77271,13000000.0
2008-12-09 17:56:00,5.77321,5.7744,5.77255,5.77259,15000000.0
2008-12-09 17:57:00,5.77382,5.77383,5.76913,5.771,10000000.0
2008-12-09 17:58:00,5.77004,5.77072,5.76671,5.76986,15000000.0
2008-12-09 17:59:00,5.76913,5.77237,5.76875,5.77176,13000000.0
2008-12-09 18:00:00,5.77115,5.77152,5.76841,5.76932,7000000.0
2008-12-09 18:01:00,5.7692,5.76986,5.76639,5.7679,18000000.0
2008-12-09 18:02:00,5.76802,5.76945,5.76293,5.7636,17000000.0
2008-12-09 18:03:00,5.76288,5.76471,5.7618,5.76471,16000000.0
2008-12-09 18:04:00,5.76548,5.7665,5.76381,5.7665,14000000.0
2008-12-09 18:05:00,5.76755,5.76926,5.76625,5.76783,13000000.0
2008-12-09 18:06:00,5.7666,5.76797,5.76595,5.76788,18000000.0
2008-12-09 18:07:00,5.76743,5.76808,5.76568,5.76803,12000000.0
2008-12-09 18:08:00,5.76664,5.7679,5.76641,5.76753,18000000.0
2008-12-09 18:09:00,5.76803,5.76873,5.766,5.76873,12000000.0
2008-12-09 18:10:00,5.76879,5.7699,5.76789,5.7699,13000000.0
2008-12-09 18:11:00,5.76886,5.77153,5.76886,5.77097,10000000.0
2008-12-09 18:12:00,5.76852,5.7696,5.76801,5.76924,11000000.0
2008-12-09 18:13:00,5.7694,5.7694,5.7671,5.76916,14000000.0
2008-12-09 18:14:00,5.76817,5.77008,5.76773,5.7698,10000000.0
2008-12-09 18:15:00,5.77025,5.77149,5.76937,5.77149,10000000.0
2008-12-09 18:16:00,5.77064,5.77083,5.76899,5.76911,9000000.0
2008-12-09 18:17:00,5.76957,5.77166,5.76828,5.77053,18000000.0
2008-12-09 18:18:00,5.77045,5.77207,5.76917,5.7718,14000000.0
2008-12-09 18:19:00,5.77033,5.77079,5.76922,5.7704,10000000.0
2008-12-09 18:20:00,5.76922,5.76993,5.76768,5.76993,15000000.0
2008-12-09 18:21:00,5.76831,5.7694,5.76635,5.76816,18000000.0
2008-12-09 18:22:00,5.76811,5.76934,5.76717,5.769,14000000.0
2008-12-09 18:23:00,5.76802,5.76949,5.76737,5.76949,7000000.0
2008-12-09 18:24:00,5.77018,5.77018,5.76909,5.76925,9000000.0
2008-12-09 18:25:00,5.769,5.7702,5.76846,5.76988,13000000.0
2008-12-09 18:26:00,5.76627,5.768,5.76073,5.76276,16000000.0
2008-12-09 18:27:00,5.76151,5.76294,5.75949,5.76286,14000000.0
2008-12-09 18:28:00,5.7635,5.7646,5.76204,5.76406,13000000.0
2008-12-09 18:29:00,5.7629,5.76518,5.76272,5.76518,11000000.0
2008-12-09 18:30:00,5.7644,5.7644,5.75872,5.75872,16000000.0
2008-12-09 18:31:00,5.75914,5.75974,5.75759,5.75974,12000000.0
2008-12-09 18:32:00,5.75958,5.75958,5.75465,5.75631,11000000.0
2008-12-09 18:33:00,5.75638,5.7572,5.75464,5.75632,13000000.0
2008-12-09 18:34:00,5.75681,5.75681,5.75357,5.75429,13000000.0
2008-12-09 18:35:00,5.75411,5.75411,5.75088,5.75131,18000000.0
2008-12-09 18:36:00,5.75321,5.75501,5.75212,5.75501,18000000.0
2008-12-09 18:37:00,5.75619,5.75716,5.7554,5.75716,18000000.0
2008-12-09 18:38:00,5.75848,5.75925,5.75723,5.75846,11000000.0
2008-12-09 18:39:00,5.7606,5.7606,5.75811,5.75993,11000000.0
2008-12-09 18:40:00,5.7587,5.75909,5.75508,5.75508,14000000.0
2008-12-09 18:41:00,5.75563,5.75694,5.75316,5.75325,16000000.0
2008-12-09 18:42:00,5.75251,5.75414,5.7507,5.75128,14000000.0
2008-12-09 18:43:00,5.75184,5.75196,5.74941,5.75196,10000000.0
2008-12-09 18:44:00,5.75141,5.75273,5.75009,5.75129,13000000.0
2008-12-09 18:45:00,5.75194,5.75202,5.75005,5.75143,13000000.0
2008-12-09 18:46:00,5.75049,5.75248,5.74998,5.75232,12000000.0
2008-12-09 18:47:00,5.75189,5.75239,5.75,5.7522,14000000.0
2008-12-09 18:48:00,5.75194,5.75231,5.75082,5.75231,15000000.0
2008-12-09 18:49:00,5.75131,5.75276,5.75067,5.75211,12000000.0
2008-12-09 18:50:00,5.75148,5.75198,5.75075,5.75133,9000000.0
2008-12-09 18:51:00,5.75147,5.75147,5.74762,5.74854,17000000.0
2008-12-09 18:52:00,5.74826,5.74826,5.74629,5.74641,9000000.0
2008-12-09 18:53:00,5.74731,5.74799,5.7458,5.7458,14000000.0
2008-12-09 18:54:00,5.74655,5.74726,5.74545,5.74617,14000000.0
2008-12-09 18:55:00,5.7469,5.74977,5.74589,5.74977,10000000.0
2008-12-09 18:56:00,5.74977,5.7505,5.74794,5.74972,16000000.0
2008-12-09 18:57:00,5.74969,5.75062,5.74861,5.75062,17000000.0
2008-12-09 18:58:00,5.75025,5.75025,5.74787,5.74831,14000000.0
2008-12-09 18:59:00,5.74971,5.75169,5.74854,5.75169,14000000.0
2008-12-09 19:00:00,5.75272,5.75272,5.75039,5.7519,15000000.0
2008-12-09 19:01:00,5.75175,5.75207,5.75045,5.75207,15000000.0
2008-12-09 19:02:00,5.75142,5.75278,5.75089,5.75235,14000000.0
2008-12-09 19:03:00,5.75285,5.75448,5.75237,5.75448,14000000.0
2008-12-09 19:04:00,5.75319,5.75417,5.75222,5.75358,12000000.0
2008-12-09 19:05:00,5.75378,5.75378,5.75192,5.75281,15000000.0
2008-12-09 19:06:00,5.75328,5.75328,5.75066,5.75109,16000000.0
2008-12-09 19:07:00,5.75032,5.75183,5.7498,5.75129,20000000.0
2008-12-09 19:08:00,5.7513,5.7513,5.74916,5.74979,8000000.0
2008-12-09 19:09:00,5.74814,5.74958,5.74716,5.74958,17000000.0
2008-12-09 19:10:00,5.74926,5.74962,5.74768,5.74836,9000000.0
2008-12-09 19:11:00,5.74691,5.75001,5.74641,5.74783,16000000.0
2008-12-09 19:12:00,5.74557,5.74576,5.73794,5.73794,13000000.0
2008-12-09 19:13:00,5.73562,5.73657,5.73249,5.73249,10000000.0
2008-12-09 19:14:00,5.73181,5.73342,5.72943,5.73308,20000000.0
2008-12-09 19:15:00,5.73189,5.73331,5.72962,5.72962,12000000.0
2008-12-09 19:16:00,5.72971,5.73231,5.72956,5.73115,8000000.0
2008-12-09 19:17:00,5.73082,5.73306,5.72979,5.73306,18000000.0
2008-12-09 19:18:00,5.73332,5.73373,5.73147,5.73221,11000000.0
2008-12-09 19:19:00,5.73155,5.73192,5.72978,5.73052,12000000.0
2008-12-09 19:20:00,5.72994,5.73043,5.72947,5.73032,14000000.0
2008-12-09 19:21:00,5.73105,5.73264,5.73048,5.73103,13000000.0
2008-12-09 19:22:00,5.7328,5.7346,5.7314,5.73366,12000000.0
2008-12-09 19:23:00,5.73406,5.73437,5.73074,5.73074,14000000.0
2008-12-09 19:24:00,5.7322,5.7322,5.72902,5.73042,19000000.0
2008-12-09 19:25:00,5.73159,5.73172,5.7297,5.7297,8000000.0
2008-12-09 19:26:00,5.73042,5.73117,5.73012,5.73051,7000000.0
2008-12-09 19:27:00,5.7315,5.73274,5.73038,5.73189,20000000.0
2008-12-09 19:28:00,5.73148,5.73199,5.73067,5.73107,17000000.0
2008-12-09 19:29:00,5.73026,5.73145,5.72958,5.73083,10000000.0
2008-12-09 19:30:00,5.72936,5.72983,5.72748,5.72797,15000000.0
2008-12-09 19:31:00,5.72767,5.72844,5.72713,5.72755,11000000.0
2008-12-09 19:32:00,5.72772,5.72944,5.7273,5.72944,9000000.0
2008-12-09 19:33:00,5.72933,5.72978,5.72802,5.72896,14000000.0
2008-12-09 19:34:00,5.72927,5.73087,5.72843,5.72985,17000000.0
2008-12-09 19:35:00,5.73169,5.73236,5.73031,5.73031,8000000.0
2008-12-09 19:36:00,5.73122,5.73137,5.72944,5.73015,15000000.0
2008-12-09 19:37:00,5.72892,5.72934,5.72711,5.72766,8000000.0
2008-12-09 19:38:00,5.72738,5.72916,5.72678,5.72916,15000000.0
2008-12-09 19:39:00,5.7286,5.72866,5.72542,5.72542,17000000.0
2008-12-09 19:40:00,5.72649,5.7295,5.72641,5.72806,16000000.0
2008-12-09 19:41:00,5.72894,5.72973,5.72773,5.72904,11000000.0
2008-12-09 19:42:00,5.72799,5.72821,5.72606,5.72669,15000000.0
2008-12-09 19:43:00,5.72619,5.72691,5.72481,5.72548,14000000.0
2008-12-09 19:44:00,5.72562,5.72777,5.7251,5.72777,14000000.0
2008-12-09 19:45:00,5.72764,5.72849,5.72679,5.72821,15000000.0
2008-12-09 19:46:00,5.72793,5.72941,5.72746,5.72902,15000000.0
2008-12-09 19:47:00,5.72887,5.7298,5.72704,5.72843,16000000.0
2008-12-09 19:48:00,5.72807,5.72919,5.72617,5.72707,16000000.0
2008-12-09 19:49:00,5.72755,5.72821,5.72515,5.72673,8000000.0
2008-12-09 19:50:00,5.72864,5.72864,5.72727,5.72811,9000000.0
2008-12-09 19:51:00,5.72621,5.72789,5.72615,5.72736,19000000.0
2008-12-09 19:52:00,5.7263,5.72781,5.72568,5.72772,11000000.0
2008-12-09 19:53:00,5.72749,5.72941,5.72707,5.72937,14000000.0
2008-12-09 19:54:00,5.72922,5.73246,5.72817,5.73246,18000000.0
2008-12-09 19:55:00,5.73282,5.73492,5.73266,5.73492,13000000.0
2008-12-09 19:56:00,5.73431,5.73489,5.7337,5.73484,10000000.0
2008-12-09 19:57:00,5.73534,5.73578,5.73404,5.73456,16000000.0
2008-12-09 19:58:00,5.73583,5.73612,5.73376,5.73459,15000000.0
2008-12-09 19:59:00,5.73496,5.73632,5.73383,5.73632,14000000.0
2008-12-09 20:00:00,5.73707,5.73709,5.73568,5.73579,11000000.0
2008-12-09 20:01:00,5.73686,5.73831,5.73557,5.73669,24000000.0
2008-12-09 20:02:00,5.73686,5.73799,5.73567,5.73799,11000000.0
2008-12-09 20:03:00,5.7388,5.7388,5.73623,5.73688,11000000.0
2008-12-09 20:04:00,5.73645,5.73787,5.73617,5.73729,10000000.0
2008-12-09 20:05:00,5.73624,5.7369,5.73484,5.73568,17000000.0
2008-12-09 20:06:00,5.73619,5.73625,5.73468,5.73468,10000000.0
2008-12-09 20:07:00,5.73524,5.73601,5.73317,5.73581,14000000.0
2008-12-09 20:08:00,5.73536,5.73567,5.73388,5.73454,13000000.0
2008-12-09 20:09:00,5.73559,5.73616,5.73495,5.7354,11000000.0
2008-12-09 20:10:00,5.73642,5.73962,5.73565,5.73962,11000000.0
2008-12-09 20:11:00,5.74091,5.74187,5.73869,5.74105,9000000.0
2008-12-09 20:12:00,5.74204,5.74204,5.7399,5.74185,16000000.0
2008-12-09 20:13:00,5.74362,5.74997,5.74278,5.74997,11000000.0
2008-12-09 20:14:00,5.75084,5.75123,5.74822,5.74956,19000000.0
2008-12-09 20:15:00,5.75114,5.75745,5.75082,5.75745,13000000.0
2008-12-09 20:16:00,5.75777,5.75815,5.75491,5.75491,15000000.0
2008-12-09 20:17:00,5.7548,5.75671,5.75428,5.75671,8000000.0
2008-12-09 20:18:00,5.75659,5.75659,5.75356,5.75444,14000000.0
2008-12-09 20:19:00,5.75416,5.75603,5.75369,5.75603,14000000.0
2008-12-09 20:20:00,5.75464,5.75728,5.75464,5.75728,12000000.0
2008-12-09 20:21:00,5.75579,5.75594,5.75419,5.75419,9000000.0
2008-12-09 20:22:00,5.75457,5.75632,5.75338,5.75596,17000000.0
2008-12-09 20:23:00,5.75518,5.75562,5.75362,5.75374,11000000.0
2008-12-09 20:24:00,5.75223,5.75337,5.75158,5.75222,16000000.0
2008-12-09 20:25:00,5.75094,5.75289,5.75047,5.75257,11000000.0
2008-12-09 20:26:00,5.75265,5.75583,5.75255,5.7555,8000000.0
2008-12-09 20:27:00,5.75604,5.75815,5.75482,5.75667,13000000.0
2008-12-09 20:28:00,5.75937,5.76151,5.75874,5.76029,15000000.0
2008-12-09 20:29:00,5.75977,5.76035,5.75757,5.75903,16000000.0
2008-12-09 20:30:00,5.75824,5.75959,5.75775,5.75905,8000000.0
2008-12-09 20:31:00,5.7575,5.75789,5.75543,5.75697,18000000.0
2008-12-09 20:32:00,5.75797,5.75856,5.75623,5.75708,7000000.0
2008-12-09 20:33:00,5.75797,5.76046,5.75605,5.76046,13000000.0
2008-12-09 20:34:00,5.76036,5.7608,5.75756,5.7608,13000000.0
2008-12-09 20:35:00,5.76024,5.76024,5.75754,5.75927,9000000.0
2008-12-09 20:36:00,5.75927,5.75927,5.75677,5.75728,17000000.0
2008-12-09 20:37:00,5.75662,5.75785,5.75638,5.75706,14000000.0
2008-12-09 20:38:00,5.75817,5.7586,5.75668,5.75798,16000000.0
2008-12-09 20:39:00,5.7569,5.7569,5.75252,5.75361,14000000.0
2008-12-09 20:40:00,5.75268,5.75406,5.75197,5.75385,17000000.0
2008-12-09 20:41:00,5.75395,5.75549,5.75327,5.7544,16000000.0
2008-12-09 20:42:00,5.75441,5.75574,5.75279,5.75497,22000000.0
2008-12-09 20:43:00,5.75518,5.75668,5.75392,5.7556,18000000.0
2008-12-09 20:44:00,5.75756,5.75813,5.75608,5.75813,16000000.0
2008-12-09 20:45:00,5.75807,5.75878,5.75725,5.75781,8000000.0
2008-12-09 20:46:00,5.75845,5.76096,5.75795,5.76025,19000000.0
2008-12-09 20:47:00,5.75981,5.76075,5.75516,5.75516,12000000.0
2008-12-09 20:48:00,5.75638,5.75749,5.75565,5.757,9000000.0
2008-12-09 20:49:00,5.7559,5.75651,5.75267,5.75346,19000000.0
2008-12-09 20:50:00,5.75338,5.75359,5.75146,5.75359,15000000.0
2008-12-09 20:51:00,5.7535,5.75511,5.75286,5.75511,9000000.0
2008-12-09 20:52:00,5.75449,5.75639,5.75423,5.75639,11000000.0
2008-12-09 20:53:00,5.75559,5.75662,5.75416,5.75538,15000000.0
2008-12-09 20:54:00,5.75757,5.75909,5.75628,5.75741,12000000.0
2008-12-09 20:55:00,5.75733,5.75733,5.7543,5.7543,18000000.0
2008-12-09 20:56:00,5.75484,5.75593,5.75339,5.75372,12000000.0
2008-12-09 20:57:00,5.75338,5.75543,5.75338,5.75504,13000000.0
2008-12-09 20:58:00,5.75577,5.75662,5.75481,5.75492,11000000.0
2008-12-09 20:59:00,5.75495,5.75541,5.75423,5.75467,11000000.0
2008-12-09 21:00:00,5.75433,5.75736,5.75433,5.75736,17000000.0
2008-12-09 21:01:00,5.75751,5.75751,5.75233,5.75397,10000000.0
2008-12-09 21:02:00,5.75376,5.75528,5.75317,5.75528,8000000.0
2008-12-09 21:03:00,5.75546,5.75853,5.75423,5.75853,19000000.0
2008-12-09 21:04:00,5.75851,5.75979,5.75706,5.75889,18000000.0
2008-12-09 21:05:00,5.75902,5.75913,5.75734,5.75812,14000000.0
2008-12-09 21:06:00,5.75863,5.75996,5.75775,5.75865,12000000.0
2008-12-09 21:07:00,5.75899,5.75949,5.75799,5.75877,10000000.0
2008-12-09 21:08:00,5.76125,5.76547,5.75994,5.76523,14000000.0
2008-12-09 21:09:00,5.76549,5.76549,5.76404,5.76404,16000000.0
2008-12-09 21:10:00,5.76594,5.76814,5.764,5.76752,15000000.0
2008-12-09 21:11:00,5.76757,5.76757,5.76387,5.76387,13000000.0
2008-12-09 21:12:00,5.7647,5.76488,5.76321,5.76391,10000000.0
2008-12-09 21:13:00,5.76431,5.76573,5.76249,5.76499,14000000.0
2008-12-09 21:14:00,5.76651,5.76731,5.76512,5.76641,10000000.0
2008-12-09 21:15:00,5.76611,5.76657,5.76353,5.76499,15000000.0
2008-12-09 21:16:00,5.76431,5.76598,5.76346,5.76598,11000000.0
2008-12-09 21:17:00,5.76546,5.76546,5.76281,5.76334,13000000.0
2008-12-09 21:18:00,5.76266,5.76351,5.76126,5.76126,17000000.0
2008-12-09 21:19:00,5.76137,5.76246,5.76005,5.76005,12000000.0
2008-12-09 21:20:00,5.76197,5.76354,5.76093,5.76338,14000000.0
2008-12-09 21:21:00,5.76349,5.76368,5.76179,5.76238,11000000.0
2008-12-09 21:22:00,5.76377,5.76601,5.76313,5.76569,9000000.0
2008-12-09 21:23:00,5.76378,5.76732,5.76378,5.76655,7000000.0
2008-12-09 21:24:00,5.7669,5.76807,5.76644,5.76665,11000000.0
2008-12-09 21:25:00,5.7675,5.77054,5.7675,5.76995,7000000.0
2008-12-09 21:26:00,5.76999,5.77326,5.76999,5.77166,13000000.0
2008-12-09 21:27:00,5.77125,5.7715,5.76897,5.76897,11000000.0
2008-12-09 21:28:00,5.76936,5.77093,5.76885,5.76935,15000000.0
2008-12-09 21:29:00,5.76967,5.77043,5.76852,5.7698,12000000.0
2008-12-09 21:30:00,5.7701,5.77119,5.76851,5.76939,10000000.0
2008-12-09 21:31:00,5.77047,5.77178,5.77047,5.77064,10000000.0
2008-12-09 21:32:00,5.76913,5.76988,5.76729,5.76781,12000000.0
2008-12-09 21:33:00,5.76783,5.76934,5.76745,5.76916,19000000.0
2008-12-09 21:34:00,5.7689,5.76949,5.76813,5.76855,8000000.0
2008-12-09 21:35:00,5.76873,5.76897,5.76686,5.76806,20000000.0
2008-12-09 21:36:00,5.76768,5.76797,5.76666,5.76734,19000000.0
2008-12-09 21:37:00,5.76761,5.76888,5.76732,5.76875,19000000.0
2008-12-09 21:38:00,5.7685,5.76971,5.76745,5.76971,13000000.0
2008-12-09 21:39:00,5.76772,5.7688,5.76684,5.76739,17000000.0
2008-12-09 21:40:00,5.76749,5.76787,5.76624,5.76627,7000000.0
2008-12-09 21:41:00,5.76575,5.76711,5.76575,5.76708,11000000.0
2008-12-09 21:42:00,5.76702,5.76865,5.76654,5.76859,18000000.0
2008-12-09 21:43:00,5.76873,5.76902,5.76745,5.76902,13000000.0
2008-12-09 21:44:00,5.76833,5.76898,5.76708,5.76898,16000000.0
2008-12-09 21:45:00,5.76798,5.76891,5.7679,5.76823,11000000.0
2008-12-09 21:46:00,5.76797,5.76882,5.7677,5.76813,13000000.0
2008-12-09 21:47:00,5.76713,5.76821,5.76512,5.76512,13000000.0
2008-12-09 21:48:00,5.76596,5.76596,5.76289,5.76289,17000000.0
2008-12-09 21:49:00,5.76176,5.76311,5.76164,5.76309,8000000.0
2008-12-09 21:50:00,5.76462,5.76577,5.76345,5.76572,11000000.0
2008-12-09 21:51:00,5.76635,5.76707,5.76398,5.76467,13000000.0
2008-12-09 21:52:00,5.76304,5.76562,5.76304,5.76453,13000000.0
2008-12-09 21:53:00,5.76454,5.76491,5.76308,5.76395,14000000.0
2008-12-09 21:54:00,5.76502,5.76552,5.76405,5.76489,11000000.0
2008-12-09 21:55:00,5.76389,5.76469,5.76184,5.76231,17000000.0
2008-12-09 21:56:00,5.76233,5.76294,5.7602,5.76049,12000000.0
2008-12-09 21:57:00,5.76046,5.76167,5.75979,5.7604,16000000.0
2008-12-09 21:58:00,5.76017,5.76114,5.7595,5.76069,9000000.0
2008-12-09 21:59:00,5.7593,5.76,5.75754,5.76,18000000.0
2008-12-09 22:00:00,5.76047,5.76047,5.75749,5.75755,13000000.0
2008-12-09 22:01:00,5.75887,5.75887,5.75485,5.75538,11000000.0
2008-12-09 22:02:00,5.75499,5.75735,5.7547,5.75625,17000000.0
2008-12-09 22:03:00,5.75806,5.75821,5.75674,5.75744,23000000.0
2008-12-09 22:04:00,5.75686,5.75781,5.7552,5.75657,15000000.0
2008-12-09 22:05:00,5.75551,5.75617,5.75416,5.75504,14000000.0
2008-12-09 22:06:00,5.75701,5.76222,5.75701,5.76222,15000000.0
2008-12-09 22:07:00,5.76336,5.76434,5.76279,5.76307,9000000.0
2008-12-09 22:08:00,5.76376,5.76546,5.76371,5.76457,18000000.0
2008-12-09 22:09:00,5.7639,5.7639,5.76162,5.76241,11000000.0
2008-12-09 22:10:00,5.76186,5.76266,5.76158,5.76249,7000000.0
2008-12-09 22:11:00,5.76226,5.76455,5.76215,5.76455,8000000.0
2008-12-09 22:12:00,5.76524,5.76579,5.76377,5.76525,16000000.0
2008-12-09 22:13:00,5.7648,5.76525,5.7637,5.76454,24000000.0
2008-12-09 22:14:00,5.76302,5.76491,5.76254,5.76399,9000000.0
2008-12-09 22:15:00,5.76394,5.76394,5.76127,5.76127,10000000.0
2008-12-09 22:16:00,5.76076,5.7622,5.75985,5.76132,13000000.0
2008-12-09 22:17:00,5.76144,5.76325,5.76113,5.76325,20000000.0
2008-12-09 22:18:00,5.7637,5.76511,5.76285,5.76414,11000000.0
2008-12-09 22:19:00,5.76437,5.76437,5.76161,5.76161,15000000.0
2008-12-09 22:20:00,5.76126,5.76138,5.75843,5.75927,16000000.0
2008-12-09 22:21:00,5.75994,5.76304,5.7582,5.76214,12000000.0
2008-12-09 22:22:00,5.76314,5.76314,5.76181,5.76248,14000000.0
2008-12-09 22:23:00,5.76212,5.76348,5.76185,5.76243,11000000.0
2008-12-09 22:24:00,5.7619,5.76211,5.76071,5.76116,16000000.0
2008-12-09 22:25:00,5.76187,5.76318,5.76099,5.76275,14000000.0
2008-12-09 22:26:00,5.76318,5.76318,5.76229,5.76299,10000000.0
2008-12-09 22:27:00,5.7635,5.76414,5.76236,5.76342,14000000.0
2008-12-09 22:28:00,5.76343,5.76343,5.76214,5.76214,12000000.0
2008-12-09 22:29:00,5.76246,5.76388,5.76246,5.76321,13000000.0
2008-12-09 22:30:00,5.76345,5.76372,5.76228,5.7635,8000000.0
2008-12-09 22:31:00,5.76273,5.76273,5.76088,5.76184,11000000.0
2008-12-09 22:32:00,5.7614,5.76168,5.75861,5.75955,20000000.0
2008-12-09 22:33:00,5.75968,5.75992,5.75777,5.75816,11000000.0
2008-12-09 22:34:00,5.75847,5.75902,5.75667,5.75733,10000000.0
2008-12-09 22:35:00,5.75818,5.75889,5.75685,5.75889,13000000.0
2008-12-09 22:36:00,5.7587,5.7587,5.75667,5.75856,9000000.0
2008-12-09 22:37:00,5.75719,5.76062,5.75719,5.76015,13000000.0
2008-12-09 22:38:00,5.76086,5.76109,5.76002,5.76058,9000000.0
2008-12-09 22:39:00,5.76045,5.76048,5.75901,5.75991,12000000.0
2008-12-09 22:40:00,5.75906,5.75921,5.7571,5.7571,9000000.0
2008-12-09 22:41:00,5.75688,5.75743,5.75606,5.75687,14000000.0
2008-12-09 22:42:00,5.75685,5.75702,5.75491,5.75702,13000000.0
2008-12-09 22:43:00,5.75589,5.75589,5.75292,5.75427,12000000.0
2008-12-09 22:44:00,5.75299,5.75519,5.752,5.75519,15000000.0
2008-12-09 22:45:00,5.75472,5.75565,5.75397,5.7545,13000000.0
2008-12-09 22:46:00,5.75531,5.75628,5.75444,5.75554,14000000.0
2008-12-09 22:47:00,5.75676,5.75711,5.75493,5.75582,15000000.0
2008-12-09 22:48:00,5.75612,5.75612,5.75393,5.75395,13000000.0
2008-12-09 22:49:00,5.75566,5.75699,5.7552,5.75595,13000000.0
2008-12-09 22:50:00,5.75566,5.75701,5.75547,5.75675,15000000.0
2008-12-09 22:51:00,5.75685,5.75814,5.75647,5.75768,14000000.0
2008-12-09 22:52:00,5.75739,5.75814,5.7571,5.75782,9000000.0
2008-12-09 22:53:00,5.75753,5.75778,5.75624,5.75672,15000000.0
2008-12-09 22:54:00,5.75655,5.75764,5.75639,5.75679,17000000.0
2008-12-09 22:55:00,5.75759,5.75824,5.75658,5.75789,16000000.0
2008-12-09 22:56:00,5.75727,5.75805,5.75573,5.75656,13000000.0
2008-12-09 22:57:00,5.75711,5.75713,5.75601,5.75642,8000000.0
2008-12-09 22:58:00,5.75618,5.75738,5.75596,5.75727,8000000.0
2008-12-09 22:59:00,5.75722,5.75734,5.75625,5.75734,19000000.0
2008-12-09 23:00:00,5.75571,5.75652,5.75538,5.75646,10000000.0
2008-12-09 23:01:00,5.75684,5.75705,5.75618,5.75639,7000000.0
2008-12-09 23:02:00,5.75646,5.75739,5.75597,5.7567,15000000.0
2008-12-09 23:03:00,5.75754,5.75754,5.7558,5.7569,17000000.0
2008-12-09 23:04:00,5.75758,5.75868,5.7567,5.75722,19000000.0
2008-12-09 23:05:00,5.75767,5.75829,5.75672,5.75829,9000000.0
2008-12-09 23:06:00,5.75851,5.75949,5.75802,5.75938,12000000.0
2008-12-09 23:07:00,5.75957,5.76031,5.75886,5.75916,14000000.0
2008-12-09 23:08:00,5.75946,5.75988,5.75866,5.75963,16000000.0
2008-12-09 23:09:00,5.75987,5.76047,5.75937,5.75948,9000000.0
2008-12-09 23:10:00,5.75871,5.75967,5.75846,5.75865,12000000.0
2008-12-09 23:11:00,5.75974,5.76128,5.75945,5.76055,14000000.0
2008-12-09 23:12:00,5.76105,5.76505,5.76092,5.76505,7000000.0
2008-12-09 23:13:00,5.7635,5.76443,5.76235,5.76382,14000000.0
2008-12-09 23:14:00,5.76433,5.76548,5.76346,5.76484,19000000.0
2008-12-09 23:15:00,5.76516,5.76584,5.76416,5.76517,13000000.0
2008-12-09 23:16:00,5.76544,5.76639,5.76473,5.76473,15000000.0
2008-12-09 23:17:00,5.76543,5.76559,5.76479,5.76497,11000000.0
2008-12-09 23:18:00,5.76504,5.76578,5.76444,5.76496,12000000.0
2008-12-09 23:19:00,5.76522,5.76522,5.76292,5.76384,14000000.0
2008-12-09 23:20:00,5.76341,5.76369,5.76159,5.76159,19000000.0
2008-12-09 23:21:00,5.76321,5.76325,5.76227,5.76325,7000000.0
2008-12-09 23:22:00,5.76304,5.76304,5.76214,5.76237,15000000.0
2008-12-09 23:23:00,5.76217,5.76281,5.76185,5.7624,11000000.0
2008-12-09 23:24:00,5.76286,5.76308,5.76182,5.76257,14000000.0
2008-12-09 23:25:00,5.76222,5.76333,5.76204,5.76216,11000000.0
2008-12-09 23:26:00,5.76275,5.76332,5.76156,5.76246,14000000.0
2008-12-09 23:27:00,5.76272,5.76372,5.76196,5.76372,11000000.0
2008-12-09 23:28:00,5.76354,5.76365,5.76197,5.76272,12000000.0
2008-12-09 23:29:00,5.7632,5.7632,5.76112,5.76245,16000000.0
2008-12-09 23:30:00,5.76159,5.76208,5.76109,5.76124,20000000.0
2008-12-09 23:31:00,5.76129,5.76165,5.76016,5.76076,11000000.0
2008-12-09 23:32:00,5.76188,5.76188,5.76009,5.76117,16000000.0
2008-12-09 23:33:00,5.76029,5.76097,5.75958,5.75995,12000000.0
2008-12-09 23:34:00,5.76114,5.7612,5.75943,5.75999,13000000.0
2008-12-09 23:35:00,5.76003,5.76091,5.75975,5.76044,9000000.0
2008-12-09 23:36:00,5.76061,5.7619,5.7604,5.7619,9000000.0
2008-12-09 23:37:00,5.75999,5.76174,5.75999,5.76077,14000000.0
2008-12-09 23:38:00,5.75988,5.76093,5.75953,5.76064,13000000.0
2008-12-09 23:39:00,5.76035,5.76052,5.75979,5.76032,17000000.0
2008-12-09 23:40:00,5.76,5.76071,5.75954,5.75987,12000000.0
2008-12-09 23:41:00,5.75994,5.76047,5.75887,5.75988,17000000.0
2008-12-09 23:42:00,5.76006,5.76051,5.75871,5.75977,22000000.0
2008-12-09 23:43:00,5.75964,5.76061,5.75891,5.75983,15000000.0
2008-12-09 23:44:00,5.76027,5.76027,5.75863,5.76008,14000000.0
2008-12-09 23:45:00,5.75958,5.76074,5.75884,5.75911,20000000.0
2008-12-09 23:46:00,5.75848,5.75875,5.75648,5.75724,14000000.0
2008-12-09 23:47:00,5.75687,5.75825,5.75664,5.75719,10000000.0
2008-12-09 23:48:00,5.7569,5.75772,5.75657,5.75772,18000000.0
2008-12-09 23:49:00,5.75652,5.75715,5.75525,5.7562,14000000.0
2008-12-09 23:50:00,5.75648,5.75863,5.75598,5.75863,13000000.0
2008-12-09 23:51:00,5.75861,5.75909,5.75779,5.75898,8000000.0
2008-12-09 23:52:00,5.75916,5.76033,5.7585,5.75902,16000000.0
2008-12-09 23:53:00,5.75956,5.76029,5.75812,5.75947,18000000.0
2008-12-09 23:54:00,5.75988,5.76066,5.75891,5.75971,12000000.0
2008-12-09 23:55:00,5.75883,5.75978,5.75846,5.75846,19000000.0
2008-12-09 23:56:00,5.7586,5.75957,5.75763,5.7583,14000000.0
2008-12-09 23:57:00,5.75896,5.75896,5.75709,5.75749,16000000.0
2008-12-09 23:58:00,5.75765,5.75806,5.75571,5.75637,13000000.0
2008-12-09 23:59:00,5.75583,5.7571,5.75559,5.75677,14000000.0
2008-12-10 00:00:00,5.75632,5.75834,5.7562,5.7562,17000000.0
2008-12-10 00:01:00,5.75774,5.75821,5.75639,5.75672,12000000.0
2008-12-10 00:02:00,5.75759,5.75759,5.75712,5.75744,15000000.0
2008-12-10 00:03:00,5.75625,5.75755,5.75589,5.75668,14000000.0
2008-12-10 00:04:00,5.75635,5.75875,5.75635,5.7582,12000000.0
2008-12-10 00:05:00,5.75812,5.75913,5.75769,5.75838,12000000.0
2008-12-10 00:06:00,5.75824,5.75883,5.75774,5.75807,12000000.0
2008-12-10 00:07:00,5.75748,5.75814,5.75748,5.75757,11000000.0
2008-12-10 00:08:00,5.7577,5.75835,5.75727,5.7579,15000000.0
2008-12-10 00:09:00,5.75845,5.75845,5.75825,5.75845,12000000.0
2008-12-10 00:10:00,5.75848,5.75848,5.75637,5.75778,19000000.0
2008-12-10 00:11:00,5.75749,5.75805,5.75687,5.75772,8000000.0
2008-12-10 00:12:00,5.75798,5.75798,5.75628,5.75665,9000000.0
2008-12-10 00:13:00,5.75687,5.75747,5.75509,5.75509,13000000.0
2008-12-10 00:14:00,5.75352,5.75455,5.75248,5.75338,14000000.0
2008-12-10 00:15:00,5.75303,5.75329,5.75112,5.75139,12000000.0
2008-12-10 00:16:00,5.75306,5.75306,5.75184,5.75184,12000000.0
2008-12-10 00:17:00,5.75271,5.75303,5.75144,5.75303,10000000.0
2008-12-10 00:18:00,5.75273,5.7533,5.75189,5.75198,19000000.0
2008-12-10 00:19:00,5.7528,5.75324,5.75192,5.75278,12000000.0
2008-12-10 00:20:00,5.75294,5.75332,5.75229,5.75266,11000000.0
2008-12-10 00:21:00,5.75308,5.75374,5.75245,5.75333,14000000.0
2008-12-10 00:22:00,5.75396,5.75442,5.75317,5.75322,13000000.0
2008-12-10 00:23:00,5.7533,5.75455,5.75277,5.75351,13000000.0
2008-12-10 00:24:00,5.75375,5.75378,5.75306,5.7534,9000000.0
2008-12-10 00:25:00,5.7533,5.7544,5.75249,5.75425,13000000.0
2008-12-10 00:26:00,5.75368,5.75436,5.75306,5.75338,14000000.0
2008-12-10 00:27:00,5.75402,5.75402,5.75264,5.75349,15000000.0
2008-12-10 00:28:00,5.75386,5.75386,5.7536,5.75371,7000000.0
2008-12-10 00:29:00,5.75358,5.75369,5.75233,5.75292,17000000.0
2008-12-10 00:30:00,5.75236,5.75245,5.7516,5.75211,9000000.0
2008-12-10 00:31:00,5.75154,5.75194,5.75097,5.75124,13000000.0
2008-12-10 00:32:00,5.75258,5.75258,5.75087,5.75149,8000000.0
2008-12-10 00:33:00,5.75133,5.75216,5.75112,5.75216,19000000.0
2008-12-10 00:34:00,5.75199,5.75369,5.75149,5.75264,15000000.0
2008-12-10 00:35:00,5.75301,5.75438,5.75215,5.75356,12000000.0
2008-12-10 00:36:00,5.75397,5.75449,5.75339,5.75413,15000000.0
2008-12-10 00:37:00,5.75426,5.75434,5.75405,5.75431,15000000.0
2008-12-10 00:38:00,5.75413,5.75747,5.75413,5.75537,18000000.0
2008-12-10 00:39:00,5.7552,5.75654,5.75512,5.75587,20000000.0
2008-12-10 00:40:00,5.75617,5.75736,5.75561,5.75675,10000000.0
2008-12-10 00:41:00,5.7565,5.75722,5.75609,5.75647,9000000.0
2008-12-10 00:42:00,5.75681,5.75711,5.75638,5.75654,16000000.0
2008-12-10 00:43:00,5.7573,5.75738,5.75611,5.75709,16000000.0
2008-12-10 00:44:00,5.75707,5.75707,5.75514,5.75514,10000000.0
2008-12-10 00:45:00,5.75623,5.75691,5.75528,5.75653,16000000.0
2008-12-10 00:46:00,5.75634,5.75666,5.75481,5.75581,12000000.0
2008-12-10 00:47:00,5.7557,5.756,5.755,5.75556,8000000.0
2008-12-10 00:48:00,5.75501,5.75631,5.75501,5.75603,16000000.0
2008-12-10 00:49:00,5.75565,5.75592,5.75425,5.75542,11000000.0
2008-12-10 00:50:00,5.75389,5.75532,5.75389,5.75429,9000000.0
2008-12-10 00:51:00,5.75557,5.75565,5.75545,5.75545,9000000.0
2008-12-10 00:52:00,5.75621,5.75625,5.75509,5.75549,18000000.0
2008-12-10 00:53:00,5.75491,5.75589,5.75491,5.75582,12000000.0
2008-12-10 00:54:00,5.75568,5.75582,5.75368,5.75516,12000000.0
2008-12-10 00:55:00,5.75641,5.7569,5.75551,5.75679,11000000.0
2008-12-10 00:56:00,5.7568,5.75793,5.75593,5.75689,14000000.0
2008-12-10 00:57:00,5.75656,5.75824,5.75631,5.75682,15000000.0
2008-12-10 00:58:00,5.757,5.75727,5.75631,5.75723,9000000.0
2008-12-10 00:59:00,5.75747,5.75901,5.75728,5.75786,17000000.0
2008-12-10 01:00:00,5.75761,5.75844,5.75717,5.75844,12000000.0
2008-12-10 01:01:00,5.75694,5.75874,5.75627,5.75792,15000000.0
2008-12-10 01:02:00,5.75815,5.75869,5.75722,5.75792,10000000.0
2008-12-10 01:03:00,5.75789,5.75842,5.75664,5.75828,13000000.0
2008-12-10 01:04:00,5.75755,5.75803,5.75558,5.756,13000000.0
2008-12-10 01:05:00,5.75588,5.75691,5.75547,5.75582,13000000.0
2008-12-10 01:06:00,5.75716,5.75716,5.75663,5.75673,12000000.0
2008-12-10 01:07:00,5.75525,5.75545,5.75525,5.75538,13000000.0
2008-12-10 01:08:00,5.7569,5.7569,5.75556,5.75614,15000000.0
2008-12-10 01:09:00,5.75668,5.75675,5.75655,5.75655,17000000.0
2008-12-10 01:10:00,5.75695,5.75704,5.75583,5.75698,10000000.0
2008-12-10 01:11:00,5.75649,5.75681,5.75567,5.75681,11000000.0
2008-12-10 01:12:00,5.75679,5.7569,5.75544,5.75613,10000000.0
2008-12-10 01:13:00,5.75744,5.75797,5.75653,5.75741,11000000.0
2008-12-10 01:14:00,5.75754,5.75819,5.75719,5.75771,13000000.0
2008-12-10 01:15:00,5.75776,5.75842,5.75765,5.75791,9000000.0
2008-12-10 01:16:00,5.75879,5.75879,5.75681,5.75793,12000000.0
2008-12-10 01:17:00,5.7577,5.75869,5.75727,5.75815,11000000.0
2008-12-10 01:18:00,5.75834,5.7591,5.75764,5.75764,12000000.0
2008-12-10 01:19:00,5.75934,5.75991,5.7582,5.75956,19000000.0
2008-12-10 01:20:00,5.76019,5.76088,5.75974,5.76088,11000000.0
2008-12-10 01:21:00,5.76042,5.76087,5.75952,5.76045,12000000.0
2008-12-10 01:22:00,5.76014,5.76031,5.75941,5.76023,9000000.0
2008-12-10 01:23:00,5.75985,5.76093,5.75927,5.76051,13000000.0
2008-12-10 01:24:00,5.76082,5.76178,5.76048,5.76104,14000000.0
2008-12-10 01:25:00,5.76102,5.76177,5.76026,5.76055,11000000.0
2008-12-10 01:26:00,5.76116,5.76153,5.75975,5.76035,10000000.0
2008-12-10 01:27:00,5.76004,5.76079,5.76004,5.76079,17000000.0
2008-12-10 01:28:00,5.76094,5.76095,5.76069,5.76075,13000000.0
2008-12-10 01:29:00,5.76082,5.76179,5.75999,5.76024,19000000.0
2008-12-10 01:30:00,5.76092,5.7617,5.75981,5.76166,15000000.0
2008-12-10 01:31:00,5.76126,5.76126,5.75867,5.75867,15000000.0
2008-12-10 01:32:00,5.75996,5.76019,5.75891,5.76008,12000000.0
2008-12-10 01:33:00,5.75981,5.75981,5.75803,5.75831,8000000.0
2008-12-10 01:34:00,5.75877,5.75983,5.75833,5.75973,18000000.0
2008-12-10 01:35:00,5.75923,5.7595,5.75781,5.75857,12000000.0
2008-12-10 01:36:00,5.7585,5.75938,5.75743,5.75838,16000000.0
2008-12-10 01:37:00,5.75976,5.75977,5.75876,5.75927,15000000.0
2008-12-10 01:38:00,5.75941,5.7597,5.75839,5.75934,18000000.0
2008-12-10 01:39:00,5.75911,5.75919,5.75794,5.75892,10000000.0
2008-12-10 01:40:00,5.75976,5.75976,5.75853,5.75896,11000000.0
2008-12-10 01:41:00,5.75791,5.75932,5.75784,5.75865,16000000.0
2008-12-10 01:42:00,5.75864,5.75888,5.75863,5.75884,14000000.0
2008-12-10 01:43:00,5.7588,5.75881,5.75717,5.75798,16000000.0
2008-12-10 01:44:00,5.75845,5.75903,5.75752,5.75789,15000000.0
2008-12-10 01:45:00,5.75807,5.75941,5.75762,5.75786,16000000.0
2008-12-10 01:46:00,5.75813,5.75908,5.75803,5.75819,9000000.0
2008-12-10 01:47:00,5.75802,5.75925,5.75756,5.7582,17000000.0
2008-12-10 01:48:00,5.7586,5.7593,5.75749,5.7585,16000000.0
2008-12-10 01:49:00,5.75776,5.75855,5.75741,5.75767,10000000.0
2008-12-10 01:50:00,5.75845,5.75865,5.75845,5.75858,11000000.0
2008-12-10 01:51:00,5.75882,5.7592,5.75769,5.75839,12000000.0
2008-12-10 01:52:00,5.75947,5.75947,5.75805,5.75807,12000000.0
2008-12-10 01:53:00,5.75896,5.75913,5.75748,5.75848,18000000.0
2008-12-10 01:54:00,5.75867,5.75904,5.75761,5.75826,14000000.0
2008-12-10 01:55:00,5.75692,5.75849,5.75663,5.75663,18000000.0
2008-12-10 01:56:00,5.75786,5.75842,5.75735,5.75803,8000000.0
2008-12-10 01:57:00,5.7582,5.75833,5.75804,5.7582,13000000.0
2008-12-10 01:58:00,5.75824,5.75866,5.75761,5.75866,11000000.0
2008-12-10 01:59:00,5.75841,5.75841,5.75582,5.75699,11000000.0
2008-12-10 02:00:00,5.75655,5.75679,5.75645,5.75666,16000000.0
2008-12-10 02:01:00,5.75767,5.75805,5.75629,5.75645,21000000.0
2008-12-10 02:02:00,5.75747,5.75747,5.75519,5.75552,10000000.0
2008-12-10 02:03:00,5.75503,5.75594,5.75503,5.7559,8000000.0
2008-12-10 02:04:00,5.75492,5.75572,5.75326,5.75432,14000000.0
2008-12-10 02:05:00,5.75342,5.75342,5.74917,5.74917,14000000.0
2008-12-10 02:06:00,5.74973,5.74999,5.74692,5.74836,15000000.0
2008-12-10 02:07:00,5.74684,5.74945,5.74684,5.74928,10000000.0
2008-12-10 02:08:00,5.74914,5.74916,5.74743,5.74832,16000000.0
2008-12-10 02:09:00,5.74807,5.74976,5.7479,5.74957,18000000.0
2008-12-10 02:10:00,5.74978,5.75083,5.74892,5.75075,16000000.0
2008-12-10 02:11:00,5.75069,5.75069,5.74585,5.74733,14000000.0
2008-12-10 02:12:00,5.74748,5.74835,5.74705,5.74797,10000000.0
2008-12-10 02:13:00,5.74821,5.74892,5.74761,5.74826,15000000.0
2008-12-10 02:14:00,5.74724,5.74837,5.74649,5.74651,19000000.0
2008-12-10 02:15:00,5.74815,5.74975,5.74779,5.74883,12000000.0
2008-12-10 02:16:00,5.74875,5.74958,5.74657,5.74678,18000000.0
2008-12-10 02:17:00,5.74713,5.74795,5.74605,5.747,14000000.0
2008-12-10 02:18:00,5.74735,5.74834,5.74721,5.74721,12000000.0
2008-12-10 02:19:00,5.74788,5.74957,5.74748,5.74881,14000000.0
2008-12-10 02:20:00,5.74924,5.7496,5.74773,5.74952,13000000.0
2008-12-10 02:21:00,5.75084,5.75217,5.75016,5.75065,15000000.0
2008-12-10 02:22:00,5.75072,5.75156,5.74976,5.75066,13000000.0
2008-12-10 02:23:00,5.74979,5.75089,5.74947,5.75029,16000000.0
2008-12-10 02:24:00,5.7504,5.7504,5.74867,5.74968,17000000.0
2008-12-10 02:25:00,5.75014,5.75014,5.74904,5.74915,10000000.0
2008-12-10 02:26:00,5.74934,5.74977,5.74846,5.74949,13000000.0
2008-12-10 02:27:00,5.74915,5.74965,5.74849,5.74899,7000000.0
2008-12-10 02:28:00,5.74821,5.75032,5.74788,5.74924,9000000.0
2008-12-10 02:29:00,5.75013,5.75051,5.74873,5.74988,20000000.0
2008-12-10 02:30:00,5.74999,5.75033,5.74925,5.74948,11000000.0
2008-12-10 02:31:00,5.74894,5.75016,5.74888,5.74973,9000000.0
2008-12-10 02:32:00,5.74914,5.74974,5.74829,5.7486,13000000.0
2008-12-10 02:33:00,5.74852,5.74983,5.74852,5.74875,14000000.0
2008-12-10 02:34:00,5.75019,5.75078,5.74883,5.74936,17000000.0
2008-12-10 02:35:00,5.74936,5.75076,5.74882,5.75076,15000000.0
2008-12-10 02:36:00,5.74975,5.75035,5.74879,5.74921,14000000.0
2008-12-10 02:37:00,5.74941,5.7496,5.74886,5.74959,13000000.0
2008-12-10 02:38:00,5.74935,5.74935,5.74849,5.74865,14000000.0
2008-12-10 02:39:00,5.74965,5.74989,5.74843,5.74843,15000000.0
2008-12-10 02:40:00,5.74916,5.75018,5.74863,5.74913,12000000.0
2008-12-10 02:41:00,5.74963,5.74981,5.74655,5.74679,13000000.0
2008-12-10 02:42:00,5.74671,5.74705,5.74492,5.7452,16000000.0
2008-12-10 02:43:00,5.7459,5.74724,5.74496,5.74636,18000000.0
2008-12-10 02:44:00,5.74731,5.74772,5.74638,5.74638,10000000.0
2008-12-10 02:45:00,5.74696,5.74796,5.74668,5.74712,14000000.0
2008-12-10 02:46:00,5.74666,5.74933,5.74666,5.74848,18000000.0
2008-12-10 02:47:00,5.74883,5.75296,5.74856,5.75171,17000000.0
2008-12-10 02:48:00,5.7522,5.75309,5.75121,5.75121,7000000.0
2008-12-10 02:49:00,5.75293,5.75359,5.7523,5.75317,13000000.0
2008-12-10 02:50:00,5.75276,5.75543,5.75276,5.75543,14000000.0
2008-12-10 02:51:00,5.75442,5.7552,5.75298,5.7543,15000000.0
2008-12-10 02:52:00,5.75373,5.75541,5.75373,5.75507,15000000.0
2008-12-10 02:53:00,5.75485,5.75501,5.75286,5.75333,9000000.0
2008-12-10 02:54:00,5.75361,5.75485,5.75287,5.75427,13000000.0
2008-12-10 02:55:00,5.75412,5.75591,5.75352,5.75466,11000000.0
2008-12-10 02:56:00,5.75422,5.75537,5.7534,5.75381,18000000.0
2008-12-10 02:57:00,5.75486,5.75537,5.75383,5.75537,13000000.0
2008-12-10 02:58:00,5.75457,5.75547,5.75425,5.75425,9000000.0
2008-12-10 02:59:00,5.75437,5.75514,5.7535,5.7535,14000000.0
2008-12-10 03:00:00,5.75351,5.75506,5.75343,5.75442,11000000.0
2008-12-10 03:01:00,5.7544,5.75554,5.75344,5.75554,11000000.0
2008-12-10 03:02:00,5.75586,5.75602,5.75445,5.75487,11000000.0
2008-12-10 03:03:00,5.75434,5.75527,5.75434,5.75521,23000000.0
2008-12-10 03:04:00,5.75574,5.75717,5.75525,5.75582,11000000.0
2008-12-10 03:05:00,5.75659,5.75759,5.75614,5.75647,17000000.0
2008-12-10 03:06:00,5.75834,5.7584,5.75637,5.75795,9000000.0
2008-12-10 03:07:00,5.75943,5.76147,5.75932,5.76108,15000000.0
2008-12-10 03:08:00,5.76103,5.76103,5.75971,5.76019,12000000.0
2008-12-10 03:09:00,5.75946,5.76105,5.75946,5.76019,15000000.0
2008-12-10 03:10:00,5.76008,5.76033,5.75776,5.75778,19000000.0
2008-12-10 03:11:00,5.7577,5.75923,5.75708,5.75818,15000000.0
2008-12-10 03:12:00,5.75846,5.76008,5.75816,5.75984,18000000.0
2008-12-10 03:13:00,5.7601,5.76211,5.75987,5.76211,18000000.0
2008-12-10 03:14:00,5.7625,5.76303,5.76189,5.76303,10000000.0
2008-12-10 03:15:00,5.76243,5.76243,5.7603,5.76074,7000000.0
2008-12-10 03:16:00,5.76037,5.76099,5.75934,5.7599,8000000.0
2008-12-10 03:17:00,5.76118,5.76176,5.76036,5.76151,10000000.0
2008-12-10 03:18:00,5.76047,5.76255,5.76016,5.76255,15000000.0
2008-12-10 03:19:00,5.76219,5.76283,5.76012,5.76012,10000000.0
2008-12-10 03:20:00,5.76091,5.76154,5.76011,5.76067,16000000.0
2008-12-10 03:21:00,5.76024,5.76112,5.75943,5.75943,11000000.0
2008-12-10 03:22:00,5.76,5.76024,5.75887,5.75887,10000000.0
2008-12-10 03:23:00,5.75871,5.75917,5.75796,5.75917,12000000.0
2008-12-10 03:24:00,5.75913,5.76042,5.75782,5.75935,13000000.0
2008-12-10 03:25:00,5.75948,5.75988,5.7592,5.75988,11000000.0
2008-12-10 03:26:00,5.75835,5.75855,5.75835,5.75847,13000000.0
2008-12-10 03:27:00,5.75993,5.75993,5.7582,5.75969,14000000.0
2008-12-10 03:28:00,5.75819,5.75887,5.75717,5.75842,18000000.0
2008-12-10 03:29:00,5.75859,5.75868,5.75663,5.75868,15000000.0
2008-12-10 03:30:00,5.75869,5.7595,5.75832,5.75861,10000000.0
2008-12-10 03:31:00,5.75841,5.75949,5.75789,5.75878,13000000.0
2008-12-10 03:32:00,5.75903,5.75903,5.75771,5.75841,16000000.0
2008-12-10 03:33:00,5.75894,5.75914,5.75795,5.75795,13000000.0
2008-12-10 03:34:00,5.75832,5.7593,5.75732,5.7593,16000000.0
2008-12-10 03:35:00,5.75893,5.75893,5.75704,5.75769,10000000.0
2008-12-10 03:36:00,5.75833,5.7584,5.75692,5.75804,11000000.0
2008-12-10 03:37:00,5.75747,5.75804,5.7565,5.75749,13000000.0
2008-12-10 03:38:00,5.7568,5.75744,5.75593,5.75712,13000000.0
2008-12-10 03:39:00,5.7568,5.75742,5.7542,5.75566,13000000.0
2008-12-10 03:40:00,5.75565,5.75565,5.75346,5.75432,12000000.0
2008-12-10 03:41:00,5.75576,5.75778,5.75511,5.75778,16000000.0
2008-12-10 03:42:00,5.75776,5.75863,5.757,5.75703,21000000.0
2008-12-10 03:43:00,5.75642,5.75754,5.75553,5.75626,18000000.0
2008-12-10 03:44:00,5.75655,5.75735,5.75597,5.75685,15000000.0
2008-12-10 03:45:00,5.75671,5.75818,5.75671,5.75811,9000000.0
2008-12-10 03:46:00,5.75723,5.7574,5.75621,5.75621,8000000.0
2008-12-10 03:47:00,5.75703,5.75753,5.75649,5.75753,11000000.0
2008-12-10 03:48:00,5.75645,5.75795,5.75645,5.75795,9000000.0
2008-12-10 03:49:00,5.75726,5.75759,5.7563,5.75725,16000000.0
2008-12-10 03:50:00,5.75695,5.75704,5.75565,5.75607,19000000.0
2008-12-10 03:51:00,5.75534,5.75626,5.75509,5.75509,9000000.0
2008-12-10 03:52:00,5.75639,5.75639,5.75523,5.75526,19000000.0
2008-12-10 03:53:00,5.75665,5.75665,5.75645,5.75665,10000000.0
2008-12-10 03:54:00,5.75581,5.75622,5.7546,5.75512,17000000.0
2008-12-10 03:55:00,5.75481,5.7549,5.75239,5.75327,16000000.0
2008-12-10 03:56:00,5.7539,5.75432,5.7525,5.7525,7000000.0
2008-12-10 03:57:00,5.75258,5.75469,5.75241,5.7534,11000000.0
2008-12-10 03:58:00,5.75439,5.75439,5.75238,5.75238,12000000.0
2008-12-10 03:59:00,5.75373,5.75426,5.75255,5.75383,17000000.0
2008-12-10 04:00:00,5.75374,5.75404,5.75222,5.75286,12000000.0
2008-12-10 04:01:00,5.75271,5.75271,5.75022,5.75252,16000000.0
2008-12-10 04:02:00,5.75242,5.75242,5.75104,5.75172,14000000.0
2008-12-10 04:03:00,5.7493,5.75122,5.74875,5.75079,12000000.0
2008-12-10 04:04:00,5.751,5.75116,5.74812,5.74982,16000000.0
2008-12-10 04:05:00,5.74983,5.74983,5.74792,5.74827,13000000.0
2008-12-10 04:06:00,5.74853,5.75111,5.74785,5.75111,16000000.0
2008-12-10 04:07:00,5.75052,5.75074,5.74936,5.75045,13000000.0
2008-12-10 04:08:00,5.75152,5.75152,5.75024,5.75071,14000000.0
2008-12-10 04:09:00,5.75159,5.75159,5.75034,5.75072,10000000.0
2008-12-10 04:10:00,5.74994,5.75071,5.74817,5.74873,12000000.0
2008-12-10 04:11:00,5.74825,5.75159,5.74799,5.75159,14000000.0
2008-12-10 04:12:00,5.75195,5.75195,5.75058,5.75142,19000000.0
2008-12-10 04:13:00,5.75125,5.75141,5.74976,5.75012,20000000.0
2008-12-10 04:14:00,5.75138,5.75187,5.74998,5.74998,12000000.0
2008-12-10 04:15:00,5.75092,5.75092,5.74977,5.75037,8000000.0
2008-12-10 04:16:00,5.75078,5.75245,5.75057,5.7513,13000000.0
2008-12-10 04:17:00,5.75135,5.7515,5.75061,5.75105,15000000.0
2008-12-10 04:18:00,5.75164,5.75215,5.75061,5.75215,9000000.0
2008-12-10 04:19:00,5.75198,5.75228,5.75058,5.75201,12000000.0
2008-12-10 04:20:00,5.75298,5.75318,5.75147,5.75239,9000000.0
2008-12-10 04:21:00,5.75324,5.75324,5.7516,5.75298,17000000.0
2008-12-10 04:22:00,5.75112,5.75232,5.75112,5.75182,14000000.0
2008-12-10 04:23:00,5.75206,5.75206,5.7503,5.75072,10000000.0
2008-12-10 04:24:00,5.75158,5.75301,5.75037,5.75227,12000000.0
2008-12-10 04:25:00,5.75315,5.75333,5.75242,5.75333,10000000.0
2008-12-10 04:26:00,5.75321,5.75321,5.75194,5.75283,7000000.0
2008-12-10 04:27:00,5.7517,5.75245,5.75131,5.75238,15000000.0
2008-12-10 04:28:00,5.75272,5.75316,5.75146,5.75146,7000000.0
2008-12-10 04:29:00,5.75153,5.75217,5.75074,5.75074,14000000.0
2008-12-10 04:30:00,5.75052,5.7512,5.75052,5.75119,11000000.0
2008-12-10 04:31:00,5.75,5.75128,5.75,5.75128,15000000.0
2008-12-10 04:32:00,5.75075,5.75181,5.75058,5.75132,17000000.0
2008-12-10 04:33:00,5.75081,5.75164,5.75059,5.75157,14000000.0
2008-12-10 04:34:00,5.75235,5.75262,5.75053,5.75257,9000000.0
2008-12-10 04:35:00,5.75167,5.75318,5.75139,5.75171,12000000.0
2008-12-10 04:36:00,5.75224,5.75341,5.75142,5.75257,12000000.0
2008-12-10 04:37:00,5.75303,5.75393,5.75201,5.75222,12000000.0
2008-12-10 04:38:00,5.75366,5.75385,5.75227,5.75319,11000000.0
2008-12-10 04:39:00,5.75325,5.75325,5.75063,5.75093,17000000.0
2008-12-10 04:40:00,5.75186,5.75229,5.75132,5.75152,9000000.0
2008-12-10 04:41:00,5.75151,5.75337,5.75128,5.75266,10000000.0
2008-12-10 04:42:00,5.75308,5.75399,5.75285,5.75285,8000000.0
2008-12-10 04:43:00,5.75273,5.753,5.75087,5.7515,18000000.0
2008-12-10 04:44:00,5.75095,5.752,5.7507,5.75073,9000000.0
2008-12-10 04:45:00,5.75179,5.75179,5.7509,5.75161,9000000.0
2008-12-10 04:46:00,5.75151,5.75211,5.75074,5.75078,16000000.0
2008-12-10 04:47:00,5.7512,5.7516,5.75041,5.75126,12000000.0
2008-12-10 04:48:00,5.75124,5.75228,5.75088,5.75176,10000000.0
2008-12-10 04:49:00,5.75128,5.75186,5.75088,5.75186,16000000.0
2008-12-10 04:50:00,5.75059,5.75213,5.75059,5.7513,16000000.0
2008-12-10 04:51:00,5.75151,5.75229,5.7514,5.75206,20000000.0
2008-12-10 04:52:00,5.75233,5.75233,5.75081,5.75081,13000000.0
2008-12-10 04:53:00,5.75167,5.75291,5.75144,5.7522,11000000.0
2008-12-10 04:54:00,5.75198,5.75321,5.75193,5.75241,11000000.0
2008-12-10 04:55:00,5.75312,5.75369,5.7516,5.7516,12000000.0
2008-12-10 04:56:00,5.75197,5.7532,5.75197,5.7532,16000000.0
2008-12-10 04:57:00,5.753,5.75313,5.75177,5.75211,7000000.0
2008-12-10 04:58:00,5.75198,5.7531,5.7514,5.75285,13000000.0
2008-12-10 04:59:00,5.75273,5.7532,5.75177,5.75229,17000000.0
2008-12-10 05:00:00,5.75243,5.75307,5.75215,5.75292,10000000.0
2008-12-10 05:01:00,5.75301,5.75423,5.75252,5.75423,13000000.0
2008-12-10 05:02:00,5.75516,5.7559,5.75386,5.75514,18000000.0
2008-12-10 05:03:00,5.75573,5.75636,5.7553,5.75569,9000000.0
2008-12-10 05:04:00,5.75602,5.75651,5.75492,5.75537,12000000.0
2008-12-10 05:05:00,5.75479,5.75482,5.75321,5.75367,10000000.0
2008-12-10 05:06:00,5.75274,5.75374,5.75239,5.75334,20000000.0
2008-12-10 05:07:00,5.75249,5.75342,5.75247,5.75267,10000000.0
2008-12-10 05:08:00,5.75217,5.7537,5.75216,5.753,17000000.0
2008-12-10 05:09:00,5.75305,5.75365,5.75175,5.75337,15000000.0
2008-12-10 05:10:00,5.75367,5.75479,5.75328,5.75465,10000000.0
2008-12-10 05:11:00,5.75365,5.75441,5.75293,5.75367,16000000.0
2008-12-10 05:12:00,5.7536,5.75402,5.7536,5.75394,7000000.0
2008-12-10 05:13:00,5.75437,5.75498,5.75358,5.75439,12000000.0
2008-12-10 05:14:00,5.75481,5.75549,5.75419,5.75425,14000000.0
2008-12-10 05:15:00,5.75516,5.75516,5.75411,5.75446,16000000.0
2008-12-10 05:16:00,5.75476,5.75476,5.75245,5.75295,15000000.0
2008-12-10 05:17:00,5.75331,5.75331,5.75135,5.75208,10000000.0
2008-12-10 05:18:00,5.75246,5.75246,5.75084,5.75118,13000000.0
2008-12-10 05:19:00,5.75101,5.75188,5.75073,5.75143,13000000.0
2008-12-10 05:20:00,5.75211,5.75211,5.75072,5.75152,20000000.0
2008-12-10 05:21:00,5.75186,5.75204,5.75117,5.75183,9000000.0
2008-12-10 05:22:00,5.75151,5.75317,5.7515,5.75236,17000000.0
2008-12-10 05:23:00,5.75248,5.7526,5.75231,5.7526,14000000.0
2008-12-10 05:24:00,5.75289,5.75289,5.75261,5.75269,19000000.0
2008-12-10 05:25:00,5.75258,5.75336,5.7521,5.75245,13000000.0
2008-12-10 05:26:00,5.75278,5.75421,5.75278,5.75295,13000000.0
2008-12-10 05:27:00,5.75334,5.75358,5.75307,5.75358,13000000.0
2008-12-10 05:28:00,5.75222,5.75375,5.75222,5.75295,10000000.0
2008-12-10 05:29:00,5.75298,5.75307,5.75158,5.75162,17000000.0
2008-12-10 05:30:00,5.75167,5.75292,5.75149,5.75196,21000000.0
2008-12-10 05:31:00,5.75149,5.75287,5.75049,5.75114,13000000.0
2008-12-10 05:32:00,5.75065,5.75146,5.74973,5.75016,16000000.0
2008-12-10 05:33:00,5.75068,5.75102,5.74914,5.75098,13000000.0
2008-12-10 05:34:00,5.75016,5.7513,5.74979,5.75049,13000000.0
2008-12-10 05:35:00,5.75099,5.75143,5.74991,5.75048,14000000.0
2008-12-10 05:36:00,5.749,5.75006,5.74727,5.74906,18000000.0
2008-12-10 05:37:00,5.7489,5.7501,5.74787,5.74904,12000000.0
2008-12-10 05:38:00,5.74918,5.75074,5.74918,5.75031,13000000.0
2008-12-10 05:39:00,5.75042,5.75147,5.75042,5.751,21000000.0
2008-12-10 05:40:00,5.75127,5.75192,5.74987,5.75192,14000000.0
2008-12-10 05:41:00,5.75147,5.75147,5.75014,5.75026,13000000.0
2008-12-10 05:42:00,5.75101,5.75148,5.74992,5.74992,8000000.0
2008-12-10 05:43:00,5.75102,5.75141,5.7503,5.75141,13000000.0
2008-12-10 05:44:00,5.75163,5.75163,5.75005,5.75105,13000000.0
2008-12-10 05:45:00,5.7502,5.75146,5.7494,5.74982,24000000.0
2008-12-10 05:46:00,5.75004,5.75087,5.74952,5.7502,14000000.0
2008-12-10 05:47:00,5.75027,5.75056,5.74865,5.74865,11000000.0
2008-12-10 05:48:00,5.74901,5.75023,5.74901,5.74935,18000000.0
2008-12-10 05:49:00,5.75007,5.75007,5.74815,5.74815,10000000.0
2008-12-10 05:50:00,5.74972,5.74972,5.74891,5.74925,10000000.0
2008-12-10 05:51:00,5.74933,5.74966,5.74875,5.7488,11000000.0
2008-12-10 05:52:00,5.74967,5.75003,5.74896,5.7495,19000000.0
2008-12-10 05:53:00,5.74979,5.74979,5.74839,5.74839,15000000.0
2008-12-10 05:54:00,5.74896,5.74961,5.7484,5.74884,7000000.0
2008-12-10 05:55:00,5.74851,5.74851,5.74645,5.74672,12000000.0
2008-12-10 05:56:00,5.74745,5.74751,5.74548,5.74647,16000000.0
2008-12-10 05:57:00,5.74592,5.74644,5.74488,5.745,11000000.0
2008-12-10 05:58:00,5.74535,5.74535,5.74325,5.74333,22000000.0
2008-12-10 05:59:00,5.7437,5.74411,5.74286,5.74411,9000000.0
2008-12-10 06:00:00,5.74265,5.74368,5.74168,5.7434,17000000.0
2008-12-10 06:01:00,5.74294,5.74568,5.74294,5.74474,18000000.0
2008-12-10 06:02:00,5.74389,5.74496,5.7437,5.7442,18000000.0
2008-12-10 06:03:00,5.74461,5.74627,5.74407,5.74588,16000000.0
2008-12-10 06:04:00,5.74498,5.74606,5.74409,5.7451,8000000.0
2008-12-10 06:05:00,5.74497,5.74632,5.74497,5.74601,10000000.0
2008-12-10 06:06:00,5.74565,5.7466,5.74459,5.74532,27000000.0
2008-12-10 06:07:00,5.74458,5.74571,5.74445,5.74549,17000000.0
2008-12-10 06:08:00,5.74545,5.74572,5.74423,5.74546,14000000.0
2008-12-10 06:09:00,5.74478,5.74602,5.74444,5.74573,13000000.0
2008-12-10 06:10:00,5.74512,5.74583,5.74472,5.74472,14000000.0
2008-12-10 06:11:00,5.74601,5.74658,5.74506,5.74543,16000000.0
2008-12-10 06:12:00,5.74573,5.74677,5.74504,5.74677,17000000.0
2008-12-10 06:13:00,5.74536,5.74709,5.74503,5.74524,14000000.0
2008-12-10 06:14:00,5.74681,5.74718,5.74573,5.74697,12000000.0
2008-12-10 06:15:00,5.74688,5.74726,5.74593,5.74726,13000000.0
2008-12-10 06:16:00,5.74745,5.74745,5.74539,5.74588,14000000.0
2008-12-10 06:17:00,5.74558,5.7463,5.74511,5.74511,11000000.0
2008-12-10 06:18:00,5.74612,5.74612,5.74459,5.74541,12000000.0
2008-12-10 06:19:00,5.74564,5.74642,5.74529,5.74608,19000000.0
2008-12-10 06:20:00,5.74637,5.74637,5.74369,5.74378,11000000.0
2008-12-10 06:21:00,5.74374,5.74478,5.74339,5.74357,9000000.0
2008-12-10 06:22:00,5.74457,5.74457,5.7429,5.7429,22000000.0
2008-12-10 06:23:00,5.74287,5.74459,5.74286,5.74365,18000000.0
2008-12-10 06:24:00,5.744,5.74448,5.74336,5.74418,8000000.0
2008-12-10 06:25:00,5.74488,5.74543,5.74404,5.74404,9000000.0
2008-12-10 06:26:00,5.74437,5.74441,5.74331,5.74422,13000000.0
2008-12-10 06:27:00,5.74434,5.74434,5.74279,5.74359,15000000.0
2008-12-10 06:28:00,5.74354,5.74433,5.74255,5.74369,18000000.0
2008-12-10 06:29:00,5.74346,5.74425,5.74304,5.74304,16000000.0
2008-12-10 06:30:00,5.74321,5.7443,5.74271,5.74337,10000000.0
2008-12-10 06:31:00,5.74274,5.74495,5.74238,5.74483,13000000.0
2008-12-10 06:32:00,5.74487,5.74487,5.7434,5.74355,10000000.0
2008-12-10 06:33:00,5.74168,5.74327,5.74168,5.74322,10000000.0
2008-12-10 06:34:00,5.74262,5.74371,5.74218,5.74246,15000000.0
2008-12-10 06:35:00,5.74441,5.7445,5.74294,5.74311,13000000.0
2008-12-10 06:36:00,5.74296,5.74306,5.74209,5.74237,23000000.0
2008-12-10 06:37:00,5.74347,5.74472,5.74294,5.7434,11000000.0
2008-12-10 06:38:00,5.74531,5.74558,5.74395,5.74536,17000000.0
2008-12-10 06:39:00,5.74551,5.74587,5.74438,5.74512,8000000.0
2008-12-10 06:40:00,5.74545,5.74556,5.74385,5.74385,15000000.0
2008-12-10 06:41:00,5.7452,5.7452,5.74369,5.74417,15000000.0
2008-12-10 06:42:00,5.74437,5.74476,5.74336,5.74397,16000000.0
2008-12-10 06:43:00,5.7432,5.74586,5.7432,5.74535,12000000.0
2008-12-10 06:44:00,5.7453,5.74645,5.74494,5.74565,13000000.0
2008-12-10 06:45:00,5.74583,5.7479,5.74565,5.74714,14000000.0
2008-12-10 06:46:00,5.74776,5.74875,5.74703,5.74737,12000000.0
2008-12-10 06:47:00,5.74842,5.74985,5.74763,5.74805,11000000.0
2008-12-10 06:48:00,5.74813,5.74886,5.74764,5.74822,15000000.0
2008-12-10 06:49:00,5.74845,5.74906,5.74792,5.74792,17000000.0
2008-12-10 06:50:00,5.7478,5.74868,5.74704,5.74841,13000000.0
2008-12-10 06:51:00,5.74798,5.74798,5.74613,5.74613,8000000.0
2008-12-10 06:52:00,5.74716,5.74716,5.74494,5.74569,14000000.0
2008-12-10 06:53:00,5.7455,5.74626,5.74483,5.74483,13000000.0
2008-12-10 06:54:00,5.74538,5.7459,5.7445,5.74544,8000000.0
2008-12-10 06:55:00,5.74481,5.74485,5.74353,5.74424,10000000.0
2008-12-10 06:56:00,5.74435,5.74435,5.743,5.74377,11000000.0
2008-12-10 06:57:00,5.7442,5.74436,5.74294,5.74294,17000000.0
2008-12-10 06:58:00,5.74443,5.74443,5.74205,5.74264,12000000.0
2008-12-10 06:59:00,5.74226,5.74352,5.74226,5.74328,14000000.0
2008-12-10 07:00:00,5.74366,5.74405,5.74249,5.74376,11000000.0
2008-12-10 07:01:00,5.74473,5.74584,5.74367,5.74584,10000000.0
2008-12-10 07:02:00,5.74556,5.74646,5.74441,5.74492,14000000.0
2008-12-10 07:03:00,5.74419,5.74551,5.74419,5.7455,7000000.0
2008-12-10 07:04:00,5.74633,5.74699,5.74543,5.7462,16000000.0
2008-12-10 07:05:00,5.74721,5.7485,5.74659,5.74847,15000000.0
2008-12-10 07:06:00,5.74869,5.74869,5.74679,5.74774,16000000.0
2008-12-10 07:07:00,5.7473,5.7473,5.74361,5.74369,12000000.0
2008-12-10 07:08:00,5.74384,5.74494,5.74336,5.74425,8000000.0
2008-12-10 07:09:00,5.74353,5.74402,5.74262,5.74315,8000000.0
2008-12-10 07:10:00,5.74407,5.74407,5.74239,5.74323,16000000.0
2008-12-10 07:11:00,5.74435,5.74552,5.74341,5.74341,17000000.0
2008-12-10 07:12:00,5.74295,5.74514,5.74267,5.74397,20000000.0
2008-12-10 07:13:00,5.74418,5.74498,5.74315,5.7434,18000000.0
2008-12-10 07:14:00,5.7443,5.74433,5.7428,5.74418,11000000.0
2008-12-10 07:15:00,5.74488,5.74568,5.74354,5.74387,18000000.0
2008-12-10 07:16:00,5.74578,5.74615,5.74449,5.74501,18000000.0
2008-12-10 07:17:00,5.74475,5.74616,5.74475,5.74481,12000000.0
2008-12-10 07:18:00,5.74559,5.74665,5.7451,5.74516,18000000.0
2008-12-10 07:19:00,5.74591,5.74598,5.74494,5.74543,14000000.0
2008-12-10 07:20:00,5.74462,5.74589,5.74442,5.74463,18000000.0
2008-12-10 07:21:00,5.74459,5.74487,5.74293,5.74323,13000000.0
2008-12-10 07:22:00,5.74271,5.74404,5.74255,5.7435,14000000.0
2008-12-10 07:23:00,5.74311,5.74402,5.74266,5.74266,15000000.0
2008-12-10 07:24:00,5.74356,5.74422,5.74272,5.74369,16000000.0
2008-12-10 07:25:00,5.74443,5.74443,5.74292,5.74411,15000000.0
2008-12-10 07:26:00,5.74427,5.74434,5.74302,5.74322,13000000.0
2008-12-10 07:27:00,5.74392,5.74409,5.74235,5.74276,12000000.0
2008-12-10 07:28:00,5.74281,5.74328,5.74206,5.74282,22000000.0
2008-12-10 07:29:00,5.74253,5.74319,5.74154,5.74298,16000000.0
2008-12-10 07:30:00,5.74302,5.74348,5.74213,5.74293,14000000.0
2008-12-10 07:31:00,5.74409,5.74613,5.74279,5.74613,13000000.0
2008-12-10 07:32:00,5.74659,5.74659,5.74505,5.74588,9000000.0
2008-12-10 07:33:00,5.7464,5.74748,5.7464,5.74739,7000000.0
2008-12-10 07:34:00,5.74706,5.7475,5.74635,5.74669,18000000.0
2008-12-10 07:35:00,5.7467,5.74921,5.7467,5.74748,9000000.0
2008-12-10 07:36:00,5.74828,5.74931,5.74774,5.7478,13000000.0
2008-12-10 07:37:00,5.74877,5.75049,5.74829,5.74829,11000000.0
2008-12-10 07:38:00,5.74866,5.74939,5.74832,5.74832,11000000.0
2008-12-10 07:39:00,5.74968,5.75005,5.74806,5.74806,19000000.0
2008-12-10 07:40:00,5.74806,5.74947,5.74791,5.74895,11000000.0
2008-12-10 07:41:00,5.74862,5.74926,5.74846,5.74855,7000000.0
2008-12-10 07:42:00,5.74862,5.7493,5.74826,5.74826,13000000.0
2008-12-10 07:43:00,5.74954,5.75032,5.74913,5.74938,14000000.0
2008-12-10 07:44:00,5.75012,5.75012,5.74836,5.74869,10000000.0
2008-12-10 07:45:00,5.74874,5.7494,5.74836,5.74885,8000000.0
2008-12-10 07:46:00,5.74899,5.74993,5.74816,5.74993,13000000.0
2008-12-10 07:47:00,5.75014,5.75014,5.74858,5.74964,15000000.0
2008-12-10 07:48:00,5.7497,5.7497,5.74816,5.74849,13000000.0
2008-12-10 07:49:00,5.74859,5.74948,5.74851,5.74851,10000000.0
2008-12-10 07:50:00,5.74971,5.74971,5.74835,5.74843,17000000.0
2008-12-10 07:51:00,5.74837,5.74984,5.74811,5.74923,16000000.0
2008-12-10 07:52:00,5.74943,5.75142,5.74943,5.75091,13000000.0
2008-12-10 07:53:00,5.75118,5.75173,5.75047,5.75104,10000000.0
2008-12-10 07:54:00,5.75106,5.75172,5.75026,5.75048,11000000.0
2008-12-10 07:55:00,5.75095,5.75209,5.75041,5.7518,12000000.0
2008-12-10 07:56:00,5.75293,5.75367,5.75234,5.75295,13000000.0
2008-12-10 07:57:00,5.75292,5.75295,5.75173,5.75211,8000000.0
2008-12-10 07:58:00,5.75262,5.75264,5.75123,5.75234,14000000.0
2008-12-10 07:59:00,5.75186,5.75186,5.74832,5.74893,15000000.0
2008-12-10 08:00:00,5.74893,5.75351,5.74828,5.74828,10000000.0
2008-12-10 08:01:00,5.74759,5.74845,5.74678,5.74785,13000000.0
2008-12-10 08:02:00,5.74735,5.74953,5.74735,5.74886,14000000.0
2008-12-10 08:03:00,5.74947,5.74986,5.74837,5.74964,12000000.0
2008-12-10 08:04:00,5.749,5.749,5.74693,5.74773,16000000.0
2008-12-10 08:05:00,5.74824,5.74824,5.74707,5.74785,14000000.0
2008-12-10 08:06:00,5.74777,5.74864,5.74717,5.74846,19000000.0
2008-12-10 08:07:00,5.74663,5.74758,5.74489,5.74641,19000000.0
2008-12-10 08:08:00,5.7468,5.74712,5.74517,5.74691,11000000.0
2008-12-10 08:09:00,5.7481,5.74946,5.74645,5.74946,10000000.0
2008-12-10 08:10:00,5.74912,5.74961,5.74691,5.74937,16000000.0
2008-12-10 08:11:00,5.74915,5.74986,5.74912,5.74962,9000000.0
2008-12-10 08:12:00,5.75065,5.75098,5.74871,5.74996,10000000.0
2008-12-10 08:13:00,5.75079,5.75105,5.7498,5.75035,11000000.0
2008-12-10 08:14:00,5.7508,5.75112,5.74954,5.74954,12000000.0
2008-12-10 08:15:00,5.74987,5.7505,5.74947,5.74953,15000000.0
2008-12-10 08:16:00,5.75044,5.75085,5.75044,5.75061,14000000.0
2008-12-10 08:17:00,5.74952,5.7505,5.74935,5.7501,10000000.0
2008-12-10 08:18:00,5.75108,5.75157,5.75061,5.7511,9000000.0
2008-12-10 08:19:00,5.75191,5.75215,5.74988,5.7508,11000000.0
2008-12-10 08:20:00,5.75102,5.75117,5.7496,5.74993,11000000.0
2008-12-10 08:21:00,5.75111,5.75144,5.75046,5.75115,20000000.0
2008-12-10 08:22:00,5.75146,5.75146,5.75056,5.75104,8000000.0
2008-12-10 08:23:00,5.75053,5.75144,5.74995,5.75115,12000000.0
2008-12-10 08:24:00,5.75094,5.7518,5.7503,5.7503,13000000.0
2008-12-10 08:25:00,5.75088,5.75289,5.75073,5.75168,12000000.0
2008-12-10 08:26:00,5.75206,5.7535,5.75197,5.75323,13000000.0
2008-12-10 08:27:00,5.75226,5.75425,5.75226,5.75311,11000000.0
2008-12-10 08:28:00,5.75322,5.75322,5.75037,5.75058,8000000.0
2008-12-10 08:29:00,5.75102,5.75219,5.75043,5.75063,12000000.0
2008-12-10 08:30:00,5.75002,5.75127,5.74972,5.75115,11000000.0
2008-12-10 08:31:00,5.75281,5.75318,5.7512,5.7529,10000000.0
2008-12-10 08:32:00,5.75248,5.75404,5.752,5.75364,13000000.0
2008-12-10 08:33:00,5.7533,5.7563,5.7533,5.75453,11000000.0
2008-12-10 08:34:00,5.75359,5.75504,5.75345,5.75384,17000000.0
2008-12-10 08:35:00,5.75436,5.75565,5.75407,5.75464,11000000.0
2008-12-10 08:36:00,5.75458,5.75485,5.75322,5.75413,10000000.0
2008-12-10 08:37:00,5.75432,5.75473,5.75372,5.75473,9000000.0
2008-12-10 08:38:00,5.75388,5.75514,5.7538,5.75479,18000000.0
2008-12-10 08:39:00,5.75435,5.75435,5.75206,5.75263,8000000.0
2008-12-10 08:40:00,5.75252,5.75334,5.75105,5.75105,7000000.0
2008-12-10 08:41:00,5.75081,5.75081,5.7487,5.74956,16000000.0
2008-12-10 08:42:00,5.75044,5.75057,5.74938,5.74985,14000000.0
2008-12-10 08:43:00,5.75073,5.75166,5.7491,5.75102,12000000.0
2008-12-10 08:44:00,5.75152,5.75219,5.75125,5.75203,9000000.0
2008-12-10 08:45:00,5.7518,5.75224,5.75032,5.75032,18000000.0
2008-12-10 08:46:00,5.75145,5.75145,5.74885,5.74992,14000000.0
2008-12-10 08:47:00,5.7504,5.75086,5.74883,5.74919,18000000.0
2008-12-10 08:48:00,5.74929,5.75035,5.74818,5.74887,12000000.0
2008-12-10 08:49:00,5.74984,5.75077,5.74928,5.74977,14000000.0
2008-12-10 08:50:00,5.75082,5.75082,5.74928,5.75007,16000000.0
2008-12-10 08:51:00,5.75064,5.75202,5.74973,5.75094,21000000.0
2008-12-10 08:52:00,5.75189,5.75222,5.75067,5.75112,20000000.0
2008-12-10 08:53:00,5.7511,5.75169,5.7492,5.7492,7000000.0
2008-12-10 08:54:00,5.75019,5.75142,5.74971,5.75052,17000000.0
2008-12-10 08:55:00,5.74974,5.75119,5.74956,5.75088,12000000.0
2008-12-10 08:56:00,5.75148,5.75148,5.75012,5.75074,17000000.0
2008-12-10 08:57:00,5.75004,5.75078,5.74761,5.74761,16000000.0
2008-12-10 08:58:00,5.74798,5.74798,5.74549,5.747,12000000.0
2008-12-10 08:59:00,5.74648,5.74649,5.74448,5.74448,13000000.0
2008-12-10 09:00:00,5.74391,5.74662,5.74391,5.74662,17000000.0
2008-12-10 09:01:00,5.7469,5.7469,5.74485,5.74563,13000000.0
2008-12-10 09:02:00,5.74644,5.74644,5.74309,5.74328,8000000.0
2008-12-10 09:03:00,5.74206,5.74208,5.73555,5.73616,16000000.0
2008-12-10 09:04:00,5.73543,5.73545,5.73288,5.73415,8000000.0
2008-12-10 09:05:00,5.73589,5.73818,5.73394,5.73818,11000000.0
2008-12-10 09:06:00,5.73804,5.73804,5.73661,5.73692,10000000.0
2008-12-10 09:07:00,5.73677,5.73738,5.73577,5.73652,10000000.0
2008-12-10 09:08:00,5.73666,5.73825,5.73635,5.73724,19000000.0
2008-12-10 09:09:00,5.73665,5.73809,5.7355,5.73636,16000000.0
2008-12-10 09:10:00,5.73653,5.73673,5.73369,5.73435,8000000.0
2008-12-10 09:11:00,5.73361,5.73432,5.73266,5.73343,11000000.0
2008-12-10 09:12:00,5.73364,5.73461,5.73288,5.73429,16000000.0
2008-12-10 09:13:00,5.73434,5.73434,5.73148,5.73265,15000000.0
2008-12-10 09:14:00,5.73158,5.73288,5.73154,5.73236,17000000.0
2008-12-10 09:15:00,5.73206,5.73206,5.7288,5.72897,12000000.0
2008-12-10 09:16:00,5.72832,5.72972,5.72742,5.72742,14000000.0
2008-12-10 09:17:00,5.72899,5.72975,5.7276,5.72873,14000000.0
2008-12-10 09:18:00,5.72968,5.73097,5.72855,5.73073,18000000.0
2008-12-10 09:19:00,5.73086,5.73172,5.72993,5.73172,14000000.0
2008-12-10 09:20:00,5.73002,5.73377,5.73002,5.73377,18000000.0
2008-12-10 09:21:00,5.734,5.73423,5.73192,5.73208,17000000.0
2008-12-10 09:22:00,5.73213,5.73213,5.72965,5.73056,13000000.0
2008-12-10 09:23:00,5.73023,5.73032,5.7283,5.72945,12000000.0
2008-12-10 09:24:00,5.72757,5.72889,5.72516,5.72538,14000000.0
2008-12-10 09:25:00,5.72531,5.72647,5.72436,5.72463,9000000.0
2008-12-10 09:26:00,5.72446,5.72575,5.72321,5.72378,13000000.0
2008-12-10 09:27:00,5.72451,5.72687,5.72352,5.72669,13000000.0
2008-12-10 09:28:00,5.72746,5.7278,5.72497,5.72611,19000000.0
2008-12-10 09:29:00,5.72737,5.72938,5.72737,5.7281,14000000.0
2008-12-10 09:30:00,5.72872,5.7307,5.72789,5.7307,15000000.0
2008-12-10 09:31:00,5.73059,5.73059,5.72915,5.73009,11000000.0
2008-12-10 09:32:00,5.72986,5.73174,5.72935,5.73131,16000000.0
2008-12-10 09:33:00,5.73076,5.73076,5.72946,5.72979,9000000.0
2008-12-10 09:34:00,5.72976,5.73192,5.72976,5.73097,18000000.0
2008-12-10 09:35:00,5.73109,5.73155,5.7301,5.73055,14000000.0
2008-12-10 09:36:00,5.73274,5.73406,5.73179,5.73335,16000000.0
2008-12-10 09:37:00,5.73338,5.73486,5.73229,5.73313,20000000.0
2008-12-10 09:38:00,5.73459,5.73799,5.73459,5.73645,19000000.0
2008-12-10 09:39:00,5.73565,5.73589,5.73416,5.73496,16000000.0
2008-12-10 09:40:00,5.7345,5.73564,5.7335,5.73564,12000000.0
2008-12-10 09:41:00,5.73579,5.73749,5.73474,5.73479,18000000.0
2008-12-10 09:42:00,5.73553,5.73663,5.73417,5.73417,16000000.0
2008-12-10 09:43:00,5.7351,5.73606,5.73415,5.73509,15000000.0
2008-12-10 09:44:00,5.73521,5.73572,5.7343,5.73497,13000000.0
2008-12-10 09:45:00,5.73433,5.7366,5.73433,5.73555,13000000.0
2008-12-10 09:46:00,5.73577,5.73653,5.73425,5.73497,17000000.0
2008-12-10 09:47:00,5.73452,5.73595,5.7339,5.73506,13000000.0
2008-12-10 09:48:00,5.73502,5.7352,5.73284,5.73396,16000000.0
2008-12-10 09:49:00,5.7332,5.73344,5.73172,5.73263,17000000.0
2008-12-10 09:50:00,5.73213,5.73322,5.73114,5.73245,12000000.0
2008-12-10 09:51:00,5.73088,5.73306,5.73088,5.73279,16000000.0
2008-12-10 09:52:00,5.7334,5.73541,5.73261,5.73541,16000000.0
2008-12-10 09:53:00,5.73428,5.73428,5.73137,5.73279,15000000.0
2008-12-10 09:54:00,5.73167,5.73315,5.73093,5.73165,15000000.0
2008-12-10 09:55:00,5.7326,5.73408,5.73177,5.73369,15000000.0
2008-12-10 09:56:00,5.73351,5.73545,5.73235,5.73545,17000000.0
2008-12-10 09:57:00,5.73604,5.73604,5.73373,5.73463,12000000.0
2008-12-10 09:58:00,5.73477,5.73553,5.73261,5.73441,14000000.0
2008-12-10 09:59:00,5.73287,5.73352,5.73144,5.73172,10000000.0
2008-12-10 10:00:00,5.73153,5.73416,5.73105,5.73368,11000000.0
2008-12-10 10:01:00,5.73467,5.73559,5.73355,5.7353,24000000.0
2008-12-10 10:02:00,5.73587,5.73641,5.7349,5.73641,14000000.0
2008-12-10 10:03:00,5.73721,5.73858,5.73505,5.73677,16000000.0
2008-12-10 10:04:00,5.73629,5.73691,5.73507,5.73545,10000000.0
2008-12-10 10:05:00,5.73437,5.7356,5.73413,5.73475,10000000.0
2008-12-10 10:06:00,5.73544,5.73551,5.73473,5.73538,9000000.0
2008-12-10 10:07:00,5.73532,5.73542,5.73365,5.73365,11000000.0
2008-12-10 10:08:00,5.73439,5.73592,5.73439,5.73572,9000000.0
2008-12-10 10:09:00,5.7368,5.73683,5.73495,5.73619,11000000.0
2008-12-10 10:10:00,5.73607,5.73607,5.73311,5.73348,15000000.0
2008-12-10 10:11:00,5.7333,5.73402,5.73216,5.73351,16000000.0
2008-12-10 10:12:00,5.73168,5.73364,5.73125,5.73232,19000000.0
2008-12-10 10:13:00,5.73216,5.73288,5.73163,5.73288,9000000.0
2008-12-10 10:14:00,5.73241,5.73241,5.73058,5.73058,11000000.0
2008-12-10 10:15:00,5.73116,5.73189,5.73029,5.73082,8000000.0
2008-12-10 10:16:00,5.73071,5.73233,5.73011,5.73133,17000000.0
2008-12-10 10:17:00,5.73235,5.73313,5.7315,5.73248,16000000.0
2008-12-10 10:18:00,5.73217,5.73266,5.73024,5.73175,16000000.0
2008-12-10 10:19:00,5.7321,5.73334,5.73081,5.7333,17000000.0
2008-12-10 10:20:00,5.73219,5.73426,5.73198,5.73329,16000000.0
2008-12-10 10:21:00,5.73219,5.73308,5.73143,5.73299,7000000.0
2008-12-10 10:22:00,5.73291,5.73385,5.73158,5.73385,10000000.0
2008-12-10 10:23:00,5.73484,5.736,5.73343,5.73434,14000000.0
2008-12-10 10:24:00,5.73377,5.7359,5.73328,5.73573,13000000.0
2008-12-10 10:25:00,5.73446,5.73469,5.73261,5.73469,12000000.0
2008-12-10 10:26:00,5.73539,5.73611,5.73439,5.73519,11000000.0
2008-12-10 10:27:00,5.73519,5.73535,5.73345,5.73392,13000000.0
2008-12-10 10:28:00,5.73431,5.73465,5.73346,5.73364,13000000.0
2008-12-10 10:29:00,5.73327,5.73389,5.73285,5.7333,11000000.0
2008-12-10 10:30:00,5.73297,5.73298,5.73127,5.73127,9000000.0
2008-12-10 10:31:00,5.73303,5.73393,5.73185,5.73251,16000000.0
2008-12-10 10:32:00,5.73384,5.73432,5.73286,5.73414,9000000.0
2008-12-10 10:33:00,5.7347,5.7347,5.73222,5.73351,12000000.0
2008-12-10 10:34:00,5.7335,5.7335,5.73231,5.73329,11000000.0
2008-12-10 10:35:00,5.73392,5.73414,5.73253,5.73262,17000000.0
2008-12-10 10:36:00,5.73404,5.73457,5.73317,5.73399,10000000.0
2008-12-10 10:37:00,5.73447,5.73447,5.73169,5.73169,15000000.0
2008-12-10 10:38:00,5.73332,5.73332,5.73141,5.73292,17000000.0
2008-12-10 10:39:00,5.73281,5.73514,5.7327,5.73514,13000000.0
2008-12-10 10:40:00,5.73436,5.735,5.7336,5.7337,10000000.0
2008-12-10 10:41:00,5.73304,5.73383,5.73146,5.73282,15000000.0
2008-12-10 10:42:00,5.73284,5.7347,5.73153,5.7347,12000000.0
2008-12-10 10:43:00,5.73439,5.7344,5.73276,5.73331,13000000.0
2008-12-10 10:44:00,5.73378,5.73423,5.73276,5.73364,12000000.0
2008-12-10 10:45:00,5.73324,5.73518,5.73324,5.73418,13000000.0
2008-12-10 10:46:00,5.73387,5.7349,5.73313,5.7342,13000000.0
2008-12-10 10:47:00,5.73443,5.73468,5.73285,5.73431,7000000.0
2008-12-10 10:48:00,5.73487,5.73655,5.73394,5.73598,12000000.0
2008-12-10 10:49:00,5.73511,5.73608,5.73428,5.73608,10000000.0
2008-12-10 10:50:00,5.73544,5.73692,5.73416,5.73492,14000000.0
2008-12-10 10:51:00,5.73472,5.73636,5.73472,5.73616,11000000.0
2008-12-10 10:52:00,5.73728,5.74015,5.73561,5.74015,20000000.0
2008-12-10 10:53:00,5.74134,5.7419,5.73926,5.74129,9000000.0
2008-12-10 10:54:00,5.74089,5.74127,5.73957,5.74125,18000000.0
2008-12-10 10:55:00,5.74213,5.74354,5.74079,5.74354,10000000.0
2008-12-10 10:56:00,5.74445,5.74445,5.74156,5.74409,11000000.0
2008-12-10 10:57:00,5.74312,5.7448,5.74269,5.74425,8000000.0
2008-12-10 10:58:00,5.74308,5.74526,5.74288,5.74526,10000000.0
2008-12-10 10:59:00,5.74525,5.74525,5.74182,5.74182,10000000.0
2008-12-10 11:00:00,5.74349,5.74431,5.74097,5.74316,15000000.0
2008-12-10 11:01:00,5.74446,5.7445,5.74281,5.7439,12000000.0
2008-12-10 11:02:00,5.74459,5.74494,5.74369,5.74396,8000000.0
2008-12-10 11:03:00,5.74574,5.74684,5.74492,5.74619,11000000.0
2008-12-10 11:04:00,5.74781,5.74781,5.74469,5.74602,15000000.0
2008-12-10 11:05:00,5.74546,5.74657,5.74463,5.74591,17000000.0
2008-12-10 11:06:00,5.74737,5.74737,5.74506,5.74652,12000000.0
2008-12-10 11:07:00,5.74578,5.74676,5.74496,5.74676,11000000.0
2008-12-10 11:08:00,5.74537,5.74648,5.74459,5.74591,22000000.0
2008-12-10 11:09:00,5.74541,5.74541,5.74417,5.74419,9000000.0
2008-12-10 11:10:00,5.74283,5.74457,5.74254,5.74437,16000000.0
2008-12-10 11:11:00,5.74328,5.74393,5.74167,5.74167,7000000.0
2008-12-10 11:12:00,5.7416,5.74278,5.74031,5.74134,15000000.0
2008-12-10 11:13:00,5.74174,5.74174,5.73977,5.741,11000000.0
2008-12-10 11:14:00,5.74059,5.74134,5.73986,5.73991,18000000.0
2008-12-10 11:15:00,5.74079,5.74335,5.74022,5.74335,11000000.0
2008-12-10 11:16:00,5.74239,5.74342,5.74188,5.74213,13000000.0
2008-12-10 11:17:00,5.74373,5.74443,5.74313,5.74397,13000000.0
2008-12-10 11:18:00,5.74408,5.74474,5.74282,5.74474,9000000.0
2008-12-10 11:19:00,5.74451,5.74451,5.74313,5.74395,17000000.0
2008-12-10 11:20:00,5.74393,5.74447,5.74204,5.74309,14000000.0
2008-12-10 11:21:00,5.74267,5.74301,5.74096,5.7429,14000000.0
2008-12-10 11:22:00,5.74107,5.74196,5.73798,5.74075,22000000.0
2008-12-10 11:23:00,5.74197,5.74335,5.74088,5.74302,8000000.0
2008-12-10 11:24:00,5.74235,5.74306,5.73869,5.73964,18000000.0
2008-12-10 11:25:00,5.73873,5.74207,5.73791,5.73977,9000000.0
2008-12-10 11:26:00,5.74009,5.74111,5.73795,5.73801,15000000.0
2008-12-10 11:27:00,5.73728,5.7391,5.73706,5.73824,10000000.0
2008-12-10 11:28:00,5.73911,5.74217,5.73869,5.74114,13000000.0
2008-12-10 11:29:00,5.74112,5.74115,5.73929,5.73994,17000000.0
2008-12-10 11:30:00,5.73992,5.74112,5.73937,5.74112,13000000.0
2008-12-10 11:31:00,5.74088,5.74235,5.74067,5.74185,12000000.0
2008-12-10 11:32:00,5.74106,5.74212,5.74022,5.74138,20000000.0
2008-12-10 11:33:00,5.74065,5.74271,5.74021,5.74122,16000000.0
2008-12-10 11:34:00,5.7417,5.74303,5.74114,5.74238,13000000.0
2008-12-10 11:35:00,5.74179,5.74452,5.74179,5.74373,14000000.0
2008-12-10 11:36:00,5.74287,5.74464,5.74264,5.74446,11000000.0
2008-12-10 11:37:00,5.74454,5.74469,5.74241,5.74241,16000000.0
2008-12-10 11:38:00,5.74357,5.74357,5.74239,5.74239,8000000.0
2008-12-10 11:39:00,5.74364,5.7439,5.74254,5.74305,11000000.0
2008-12-10 11:40:00,5.74199,5.74373,5.7415,5.74255,12000000.0
2008-12-10 11:41:00,5.74252,5.74553,5.74246,5.74478,10000000.0
2008-12-10 11:42:00,5.74646,5.74646,5.7441,5.74411,10000000.0
2008-12-10 11:43:00,5.74543,5.74651,5.74411,5.74651,17000000.0
2008-12-10 11:44:00,5.74554,5.74774,5.74554,5.74759,15000000.0
2008-12-10 11:45:00,5.74733,5.74936,5.74644,5.74936,16000000.0
2008-12-10 11:46:00,5.74931,5.74931,5.74734,5.74865,7000000.0
2008-12-10 11:47:00,5.74885,5.749,5.74691,5.74845,16000000.0
2008-12-10 11:48:00,5.74839,5.74847,5.74685,5.74847,13000000.0
2008-12-10 11:49:00,5.74884,5.74929,5.74749,5.74749,10000000.0
2008-12-10 11:50:00,5.74985,5.75311,5.74867,5.75223,12000000.0
2008-12-10 11:51:00,5.75342,5.7546,5.75284,5.75384,14000000.0
2008-12-10 11:52:00,5.7534,5.75466,5.75235,5.75332,18000000.0
2008-12-10 11:53:00,5.75463,5.75649,5.75325,5.75633,16000000.0
2008-12-10 11:54:00,5.75581,5.75611,5.75427,5.7552,8000000.0
2008-12-10 11:55:00,5.75515,5.75533,5.75307,5.75382,8000000.0
2008-12-10 11:56:00,5.7542,5.75503,5.75358,5.75451,8000000.0
2008-12-10 11:57:00,5.7545,5.7545,5.75317,5.75427,11000000.0
2008-12-10 11:58:00,5.7538,5.75471,5.75296,5.75471,14000000.0
2008-12-10 11:59:00,5.75375,5.75433,5.7534,5.75433,11000000.0
2008-12-10 12:00:00,5.75375,5.75444,5.75327,5.75377,15000000.0
2008-12-10 12:01:00,5.75412,5.75493,5.75317,5.75457,13000000.0
2008-12-10 12:02:00,5.7539,5.75406,5.75255,5.75358,15000000.0
2008-12-10 12:03:00,5.752,5.75392,5.752,5.7537,11000000.0
2008-12-10 12:04:00,5.75423,5.75439,5.7529,5.75371,9000000.0
2008-12-10 12:05:00,5.7537,5.7537,5.75205,5.75247,9000000.0
2008-12-10 12:06:00,5.75245,5.75306,5.75178,5.75184,15000000.0
2008-12-10 12:07:00,5.75158,5.75242,5.75066,5.75066,11000000.0
2008-12-10 12:08:00,5.75173,5.75173,5.74981,5.75086,8000000.0
2008-12-10 12:09:00,5.75094,5.75163,5.7502,5.75044,18000000.0
2008-12-10 12:10:00,5.75028,5.75217,5.74987,5.75138,14000000.0
2008-12-10 12:11:00,5.75096,5.75155,5.75044,5.75057,9000000.0
2008-12-10 12:12:00,5.75067,5.75145,5.75017,5.75094,18000000.0
2008-12-10 12:13:00,5.7502,5.75133,5.75006,5.7506,12000000.0
2008-12-10 12:14:00,5.75068,5.75115,5.75012,5.75115,10000000.0
2008-12-10 12:15:00,5.75096,5.75156,5.75041,5.75152,8000000.0
2008-12-10 12:16:00,5.75166,5.75195,5.75069,5.75142,14000000.0
2008-12-10 12:17:00,5.75134,5.75224,5.75076,5.75138,13000000.0
2008-12-10 12:18:00,5.75265,5.75283,5.75152,5.75267,10000000.0
2008-12-10 12:19:00,5.75277,5.75279,5.7514,5.75264,11000000.0
2008-12-10 12:20:00,5.75324,5.75388,5.75184,5.75336,8000000.0
2008-12-10 12:21:00,5.75371,5.75664,5.75305,5.75664,20000000.0
2008-12-10 12:22:00,5.75695,5.75835,5.7559,5.75649,14000000.0
2008-12-10 12:23:00,5.7568,5.75717,5.7558,5.75678,11000000.0
2008-12-10 12:24:00,5.75756,5.76081,5.75686,5.76081,17000000.0
2008-12-10 12:25:00,5.76129,5.76129,5.75838,5.75901,12000000.0
2008-12-10 12:26:00,5.75925,5.75927,5.75722,5.75766,7000000.0
2008-12-10 12:27:00,5.75662,5.75772,5.75655,5.75762,7000000.0
2008-12-10 12:28:00,5.75725,5.75841,5.75656,5.75784,19000000.0
2008-12-10 12:29:00,5.7578,5.75883,5.75692,5.75843,12000000.0
2008-12-10 12:30:00,5.75667,5.75799,5.75667,5.7573,10000000.0
2008-12-10 12:31:00,5.75806,5.75846,5.75691,5.7575,12000000.0
2008-12-10 12:32:00,5.75824,5.75993,5.75819,5.75819,12000000.0
2008-12-10 12:33:00,5.76001,5.76097,5.75865,5.76064,15000000.0
2008-12-10 12:34:00,5.76295,5.76476,5.7615,5.76476,12000000.0
2008-12-10 12:35:00,5.76528,5.76682,5.76528,5.76628,12000000.0
2008-12-10 12:36:00,5.76479,5.7663,5.76346,5.7641,15000000.0
2008-12-10 12:37:00,5.76547,5.76649,5.76498,5.76545,8000000.0
2008-12-10 12:38:00,5.76685,5.76685,5.76505,5.76505,15000000.0
2008-12-10 12:39:00,5.76613,5.76676,5.76467,5.76589,14000000.0
2008-12-10 12:40:00,5.76615,5.76615,5.76442,5.7649,18000000.0
2008-12-10 12:41:00,5.76614,5.76635,5.76466,5.76549,11000000.0
2008-12-10 12:42:00,5.76586,5.76586,5.76405,5.76564,17000000.0
2008-12-10 12:43:00,5.76578,5.76593,5.76442,5.76452,11000000.0
2008-12-10 12:44:00,5.76505,5.7669,5.76402,5.76416,13000000.0
2008-12-10 12:45:00,5.76543,5.76603,5.76412,5.76545,10000000.0
2008-12-10 12:46:00,5.7649,5.76554,5.76346,5.76346,20000000.0
2008-12-10 12:47:00,5.7633,5.76414,5.76266,5.76338,10000000.0
2008-12-10 12:48:00,5.76343,5.76415,5.76289,5.76415,10000000.0
2008-12-10 12:49:00,5.76309,5.76331,5.75972,5.76181,15000000.0
2008-12-10 12:50:00,5.76196,5.76232,5.76083,5.76147,14000000.0
2008-12-10 12:51:00,5.76187,5.7628,5.76063,5.76203,14000000.0
2008-12-10 12:52:00,5.76086,5.76199,5.75991,5.76199,9000000.0
2008-12-10 12:53:00,5.76209,5.76209,5.76014,5.76036,9000000.0
2008-12-10 12:54:00,5.7602,5.76134,5.75902,5.75976,20000000.0
2008-12-10 12:55:00,5.75975,5.75975,5.75702,5.75743,12000000.0
2008-12-10 12:56:00,5.75785,5.75844,5.75729,5.75768,7000000.0
2008-12-10 12:57:00,5.75729,5.75756,5.75601,5.75717,13000000.0
2008-12-10 12:58:00,5.75628,5.75779,5.7561,5.75732,16000000.0
2008-12-10 12:59:00,5.75771,5.7582,5.75624,5.75803,14000000.0
2008-12-10 13:00:00,5.7578,5.7578,5.75568,5.75568,12000000.0
2008-12-10 13:01:00,5.75669,5.75703,5.75511,5.75675,17000000.0
2008-12-10 13:02:00,5.75688,5.75693,5.75572,5.75585,10000000.0
2008-12-10 13:03:00,5.75421,5.75574,5.75215,5.75466,22000000.0
2008-12-10 13:04:00,5.75411,5.75465,5.75289,5.75295,20000000.0
2008-12-10 13:05:00,5.75462,5.7558,5.75314,5.7558,14000000.0
2008-12-10 13:06:00,5.75694,5.75694,5.75389,5.75389,17000000.0
2008-12-10 13:07:00,5.75518,5.75518,5.75268,5.75445,22000000.0
2008-12-10 13:08:00,5.75462,5.75611,5.75384,5.75559,12000000.0
2008-12-10 13:09:00,5.75451,5.75676,5.75451,5.75618,12000000.0
2008-12-10 13:10:00,5.7558,5.75735,5.7557,5.75722,20000000.0
2008-12-10 13:11:00,5.75667,5.75702,5.75531,5.75531,12000000.0
2008-12-10 13:12:00,5.75489,5.75746,5.75489,5.75746,16000000.0
2008-12-10 13:13:00,5.75567,5.75659,5.75439,5.75659,14000000.0
2008-12-10 13:14:00,5.75709,5.75949,5.75588,5.75949,17000000.0
2008-12-10 13:15:00,5.75765,5.75891,5.75765,5.75862,7000000.0
2008-12-10 13:16:00,5.7599,5.7605,5.75855,5.7605,9000000.0
2008-12-10 13:17:00,5.76033,5.76102,5.75893,5.76024,15000000.0
2008-12-10 13:18:00,5.76045,5.76047,5.75875,5.76028,17000000.0
2008-12-10 13:19:00,5.75939,5.75939,5.75495,5.75555,15000000.0
2008-12-10 13:20:00,5.75566,5.75566,5.75356,5.75468,12000000.0
2008-12-10 13:21:00,5.75493,5.75497,5.75315,5.75373,24000000.0
2008-12-10 13:22:00,5.75404,5.75692,5.75395,5.7557,12000000.0
2008-12-10 13:23:00,5.7563,5.75687,5.75496,5.7563,12000000.0
2008-12-10 13:24:00,5.75606,5.75606,5.75418,5.75531,18000000.0
2008-12-10 13:25:00,5.75541,5.7562,5.75388,5.7562,12000000.0
2008-12-10 13:26:00,5.75519,5.75626,5.75483,5.75626,12000000.0
2008-12-10 13:27:00,5.75614,5.75655,5.75469,5.75655,9000000.0
2008-12-10 13:28:00,5.75684,5.75694,5.7553,5.75651,15000000.0
2008-12-10 13:29:00,5.75621,5.75918,5.75621,5.75918,14000000.0
2008-12-10 13:30:00,5.75865,5.75865,5.75746,5.75779,11000000.0
2008-12-10 13:31:00,5.75745,5.75745,5.75609,5.75697,11000000.0
2008-12-10 13:32:00,5.75638,5.75638,5.75544,5.75561,8000000.0
2008-12-10 13:33:00,5.75585,5.75635,5.75462,5.75635,14000000.0
2008-12-10 13:34:00,5.75552,5.75604,5.75459,5.75512,11000000.0
2008-12-10 13:35:00,5.75418,5.7552,5.75339,5.7552,16000000.0
2008-12-10 13:36:00,5.7552,5.75555,5.75383,5.75523,8000000.0
2008-12-10 13:37:00,5.75588,5.75594,5.75425,5.75567,17000000.0
2008-12-10 13:38:00,5.75501,5.75638,5.75408,5.75511,14000000.0
2008-12-10 13:39:00,5.75513,5.75513,5.7538,5.75503,10000000.0
2008-12-10 13:40:00,5.75523,5.75523,5.75285,5.75297,8000000.0
2008-12-10 13:41:00,5.75415,5.7542,5.75146,5.75146,11000000.0
2008-12-10 13:42:00,5.75169,5.75298,5.74968,5.75298,14000000.0
2008-12-10 13:43:00,5.75258,5.75302,5.75159,5.75159,11000000.0
2008-12-10 13:44:00,5.75198,5.75213,5.75012,5.75087,11000000.0
2008-12-10 13:45:00,5.75076,5.75083,5.74774,5.74774,14000000.0
2008-12-10 13:46:00,5.74671,5.74762,5.74543,5.74609,11000000.0
2008-12-10 13:47:00,5.74648,5.74804,5.74517,5.74667,13000000.0
2008-12-10 13:48:00,5.7474,5.7474,5.7447,5.74725,14000000.0
2008-12-10 13:49:00,5.74684,5.74733,5.74566,5.74727,12000000.0
2008-12-10 13:50:00,5.74687,5.74707,5.74546,5.74597,16000000.0
2008-12-10 13:51:00,5.74651,5.74713,5.74489,5.74634,14000000.0
2008-12-10 13:52:00,5.74613,5.74745,5.74568,5.74641,10000000.0
2008-12-10 13:53:00,5.74685,5.74817,5.74641,5.74709,10000000.0
2008-12-10 13:54:00,5.74755,5.749,5.74723,5.74895,8000000.0
2008-12-10 13:55:00,5.74871,5.74898,5.7473,5.74792,13000000.0
2008-12-10 13:56:00,5.7482,5.74873,5.74661,5.74873,17000000.0
2008-12-10 13:57:00,5.74827,5.74909,5.74679,5.74847,13000000.0
2008-12-10 13:58:00,5.74993,5.75234,5.74969,5.75234,7000000.0
2008-12-10 13:59:00,5.75257,5.75319,5.75126,5.75296,9000000.0
2008-12-10 14:00:00,5.75414,5.75414,5.75062,5.75158,7000000.0
2008-12-10 14:01:00,5.751,5.75289,5.74999,5.75103,11000000.0
2008-12-10 14:02:00,5.75065,5.75134,5.74969,5.75111,19000000.0
2008-12-10 14:03:00,5.75043,5.75083,5.74878,5.75014,13000000.0
2008-12-10 14:04:00,5.75024,5.75045,5.74899,5.74987,22000000.0
2008-12-10 14:05:00,5.7498,5.75169,5.7498,5.75126,17000000.0
2008-12-10 14:06:00,5.75094,5.75094,5.7487,5.74918,11000000.0
2008-12-10 14:07:00,5.7485,5.74929,5.74802,5.74918,9000000.0
2008-12-10 14:08:00,5.74997,5.74997,5.74711,5.74711,11000000.0
2008-12-10 14:09:00,5.74808,5.74913,5.74697,5.74858,12000000.0
2008-12-10 14:10:00,5.74857,5.75012,5.74831,5.74886,13000000.0
2008-12-10 14:11:00,5.7495,5.75003,5.74797,5.74993,14000000.0
2008-12-10 14:12:00,5.74936,5.74936,5.74704,5.74767,11000000.0
2008-12-10 14:13:00,5.74746,5.74763,5.74543,5.74763,11000000.0
2008-12-10 14:14:00,5.74741,5.74741,5.74592,5.74676,7000000.0
2008-12-10 14:15:00,5.74632,5.74632,5.74406,5.7448,14000000.0
2008-12-10 14:16:00,5.74423,5.74581,5.74391,5.74519,13000000.0
2008-12-10 14:17:00,5.74569,5.74658,5.7442,5.74553,22000000.0
2008-12-10 14:18:00,5.74598,5.74644,5.74465,5.74606,15000000.0
2008-12-10 14:19:00,5.7465,5.74696,5.7454,5.74651,12000000.0
2008-12-10 14:20:00,5.74596,5.74759,5.74593,5.74759,7000000.0
2008-12-10 14:21:00,5.74769,5.74769,5.74599,5.74599,13000000.0
2008-12-10 14:22:00,5.7472,5.74789,5.7467,5.74781,8000000.0
2008-12-10 14:23:00,5.74678,5.74835,5.74678,5.74835,11000000.0
2008-12-10 14:24:00,5.7476,5.74765,5.74558,5.74719,13000000.0
2008-12-10 14:25:00,5.74649,5.74706,5.74512,5.74684,15000000.0
2008-12-10 14:26:00,5.74718,5.74718,5.74608,5.74685,8000000.0
2008-12-10 14:27:00,5.74743,5.74749,5.74644,5.74661,10000000.0
2008-12-10 14:28:00,5.74776,5.74796,5.74607,5.74753,11000000.0
2008-12-10 14:29:00,5.74792,5.74792,5.746,5.74617,21000000.0
2008-12-10 14:30:00,5.74762,5.74893,5.7475,5.74862,11000000.0
2008-12-10 14:31:00,5.74979,5.74979,5.74778,5.74806,17000000.0
2008-12-10 14:32:00,5.74854,5.74956,5.74791,5.74884,15000000.0
2008-12-10 14:33:00,5.74911,5.74916,5.74586,5.74586,8000000.0
2008-12-10 14:34:00,5.74617,5.74739,5.74576,5.74641,9000000.0
2008-12-10 14:35:00,5.74693,5.74827,5.74665,5.74827,11000000.0
2008-12-10 14:36:00,5.74749,5.74837,5.74635,5.74686,15000000.0
2008-12-10 14:37:00,5.74735,5.74799,5.74652,5.74736,8000000.0
2008-12-10 14:38:00,5.74824,5.74918,5.74763,5.74816,10000000.0
2008-12-10 14:39:00,5.74948,5.75029,5.74831,5.74922,19000000.0
2008-12-10 14:40:00,5.74967,5.75112,5.7493,5.75112,15000000.0
2008-12-10 14:41:00,5.74953,5.75049,5.74849,5.74999,15000000.0
2008-12-10 14:42:00,5.74972,5.74976,5.74831,5.74968,17000000.0
2008-12-10 14:43:00,5.74975,5.75037,5.74848,5.74976,15000000.0
2008-12-10 14:44:00,5.75,5.75,5.74765,5.74765,15000000.0
2008-12-10 14:45:00,5.74891,5.74908,5.74723,5.74908,9000000.0
2008-12-10 14:46:00,5.74846,5.74874,5.74761,5.74874,11000000.0
2008-12-10 14:47:00,5.74714,5.74937,5.74714,5.74937,12000000.0
2008-12-10 14:48:00,5.74979,5.75077,5.74881,5.75077,12000000.0
2008-12-10 14:49:00,5.75046,5.75046,5.74733,5.74764,12000000.0
2008-12-10 14:50:00,5.7469,5.74806,5.74635,5.74798,15000000.0
2008-12-10 14:51:00,5.74752,5.74835,5.74658,5.74658,10000000.0
2008-12-10 14:52:00,5.74723,5.7498,5.74674,5.74884,13000000.0
2008-12-10 14:53:00,5.75005,5.75097,5.74899,5.74957,13000000.0
2008-12-10 14:54:00,5.75108,5.75159,5.74975,5.74975,9000000.0
2008-12-10 14:55:00,5.7507,5.75184,5.74999,5.75106,16000000.0
2008-12-10 14:56:00,5.75211,5.75474,5.75026,5.75173,15000000.0
2008-12-10 14:57:00,5.75082,5.75196,5.74987,5.75143,15000000.0
2008-12-10 14:58:00,5.74988,5.75165,5.74974,5.75142,11000000.0
2008-12-10 14:59:00,5.75116,5.75252,5.7507,5.75252,14000000.0
2008-12-10 15:00:00,5.75226,5.75605,5.75165,5.75504,18000000.0
2008-12-10 15:01:00,5.75652,5.75674,5.75441,5.7557,12000000.0
2008-12-10 15:02:00,5.7553,5.75604,5.75465,5.75604,7000000.0
2008-12-10 15:03:00,5.75603,5.7568,5.7541,5.75598,18000000.0
2008-12-10 15:04:00,5.75667,5.75766,5.75611,5.7563,21000000.0
2008-12-10 15:05:00,5.75658,5.75658,5.75387,5.75505,13000000.0
2008-12-10 15:06:00,5.75579,5.75645,5.75466,5.75559,14000000.0
2008-12-10 15:07:00,5.757,5.75936,5.75515,5.75838,22000000.0
2008-12-10 15:08:00,5.7588,5.7588,5.75552,5.75691,10000000.0
2008-12-10 15:09:00,5.75634,5.75648,5.75499,5.75518,9000000.0
2008-12-10 15:10:00,5.7562,5.75693,5.75516,5.75667,14000000.0
2008-12-10 15:11:00,5.75722,5.75742,5.75591,5.75648,12000000.0
2008-12-10 15:12:00,5.75722,5.75722,5.75588,5.75624,13000000.0
2008-12-10 15:13:00,5.75667,5.75786,5.75598,5.7574,12000000.0
2008-12-10 15:14:00,5.75624,5.75817,5.75624,5.75817,10000000.0
2008-12-10 15:15:00,5.75803,5.75818,5.75631,5.75703,16000000.0
2008-12-10 15:16:00,5.75712,5.75866,5.75712,5.75811,15000000.0
2008-12-10 15:17:00,5.75764,5.75885,5.75703,5.75703,14000000.0
2008-12-10 15:18:00,5.75683,5.75824,5.7567,5.75811,12000000.0
2008-12-10 15:19:00,5.75798,5.75815,5.75643,5.75725,11000000.0
2008-12-10 15:20:00,5.75751,5.75762,5.75571,5.75672,14000000.0
2008-12-10 15:21:00,5.75688,5.75747,5.75581,5.75712,14000000.0
2008-12-10 15:22:00,5.7555,5.75602,5.7541,5.75544,10000000.0
2008-12-10 15:23:00,5.75324,5.75445,5.75312,5.75413,11000000.0
2008-12-10 15:24:00,5.75361,5.75361,5.75124,5.75281,10000000.0
2008-12-10 15:25:00,5.75263,5.75303,5.75132,5.75286,16000000.0
2008-12-10 15:26:00,5.75274,5.75297,5.75087,5.75205,15000000.0
2008-12-10 15:27:00,5.75183,5.75196,5.74987,5.75196,10000000.0
2008-12-10 15:28:00,5.75129,5.75201,5.75083,5.7518,11000000.0
2008-12-10 15:29:00,5.7522,5.7522,5.74968,5.75024,19000000.0
2008-12-10 15:30:00,5.75003,5.75074,5.74814,5.75074,10000000.0
2008-12-10 15:31:00,5.74921,5.75029,5.74881,5.7499,14000000.0
2008-12-10 15:32:00,5.74969,5.75023,5.74849,5.75009,12000000.0
2008-12-10 15:33:00,5.75,5.75064,5.74904,5.74984,20000000.0
2008-12-10 15:34:00,5.7503,5.75099,5.74845,5.74963,12000000.0
2008-12-10 15:35:00,5.75109,5.75109,5.74938,5.75087,12000000.0
2008-12-10 15:36:00,5.74876,5.75148,5.74876,5.75148,10000000.0
2008-12-10 15:37:00,5.75057,5.75132,5.74936,5.75065,10000000.0
2008-12-10 15:38:00,5.74879,5.7491,5.74561,5.74561,13000000.0
2008-12-10 15:39:00,5.74629,5.74668,5.74414,5.74467,7000000.0
2008-12-10 15:40:00,5.74477,5.74733,5.74441,5.74733,10000000.0
2008-12-10 15:41:00,5.74629,5.74676,5.74539,5.74576,9000000.0
2008-12-10 15:42:00,5.74535,5.74711,5.74485,5.74695,13000000.0
2008-12-10 15:43:00,5.74703,5.74713,5.74497,5.74497,16000000.0
2008-12-10 15:44:00,5.74574,5.74601,5.74461,5.7449,14000000.0
2008-12-10 15:45:00,5.7442,5.74444,5.73999,5.74071,15000000.0
2008-12-10 15:46:00,5.74026,5.74061,5.73624,5.73816,13000000.0
2008-12-10 15:47:00,5.738,5.73935,5.73778,5.73935,9000000.0
2008-12-10 15:48:00,5.73861,5.74044,5.73788,5.7386,21000000.0
2008-12-10 15:49:00,5.73903,5.74107,5.73813,5.73831,23000000.0
2008-12-10 15:50:00,5.73804,5.73911,5.73674,5.73904,12000000.0
2008-12-10 15:51:00,5.73943,5.74005,5.73708,5.73831,19000000.0
2008-12-10 15:52:00,5.73917,5.74,5.73798,5.7387,15000000.0
2008-12-10 15:53:00,5.73987,5.7405,5.7381,5.74003,14000000.0
2008-12-10 15:54:00,5.73986,5.74088,5.73889,5.74088,15000000.0
2008-12-10 15:55:00,5.74063,5.74098,5.73905,5.74005,12000000.0
2008-12-10 15:56:00,5.74044,5.74177,5.73962,5.74177,18000000.0
2008-12-10 15:57:00,5.74228,5.74255,5.74119,5.74255,10000000.0
2008-12-10 15:58:00,5.74231,5.74231,5.74049,5.74116,22000000.0
2008-12-10 15:59:00,5.74195,5.74195,5.74022,5.74181,12000000.0
2008-12-10 16:00:00,5.74134,5.74207,5.7402,5.74207,12000000.0
2008-12-10 16:01:00,5.74185,5.74314,5.74105,5.74314,12000000.0
2008-12-10 16:02:00,5.74282,5.744,5.74133,5.74297,13000000.0
2008-12-10 16:03:00,5.74287,5.7433,5.74102,5.74249,13000000.0
2008-12-10 16:04:00,5.7413,5.74211,5.7408,5.74176,11000000.0
2008-12-10 16:05:00,5.74079,5.74202,5.74046,5.74142,9000000.0
2008-12-10 16:06:00,5.74178,5.74178,5.74004,5.74105,14000000.0
2008-12-10 16:07:00,5.74113,5.74113,5.73919,5.74041,15000000.0
2008-12-10 16:08:00,5.73914,5.74086,5.7382,5.7382,15000000.0
2008-12-10 16:09:00,5.73926,5.73926,5.73538,5.73665,17000000.0
2008-12-10 16:10:00,5.73644,5.73681,5.73443,5.73497,14000000.0
2008-12-10 16:11:00,5.73278,5.73474,5.73223,5.73474,9000000.0
2008-12-10 16:12:00,5.73491,5.73618,5.73429,5.73511,15000000.0
2008-12-10 16:13:00,5.7339,5.73528,5.73365,5.73476,14000000.0
2008-12-10 16:14:00,5.73512,5.73747,5.73409,5.73705,12000000.0
2008-12-10 16:15:00,5.73685,5.73685,5.73511,5.73671,14000000.0
2008-12-10 16:16:00,5.73635,5.73655,5.7346,5.73511,13000000.0
2008-12-10 16:17:00,5.73505,5.73518,5.73378,5.73462,18000000.0
2008-12-10 16:18:00,5.73322,5.73631,5.73322,5.73631,13000000.0
2008-12-10 16:19:00,5.7366,5.73769,5.7363,5.73724,8000000.0
2008-12-10 16:20:00,5.73697,5.73697,5.7339,5.73443,13000000.0
2008-12-10 16:21:00,5.73296,5.7335,5.7309,5.73244,12000000.0
2008-12-10 16:22:00,5.73172,5.7319,5.72986,5.7319,11000000.0
2008-12-10 16:23:00,5.73342,5.73421,5.73113,5.73259,14000000.0
2008-12-10 16:24:00,5.73104,5.73279,5.73022,5.73247,15000000.0
2008-12-10 16:25:00,5.732,5.7334,5.73116,5.7334,11000000.0
2008-12-10 16:26:00,5.73263,5.7335,5.73188,5.73298,8000000.0
2008-12-10 16:27:00,5.73366,5.73419,5.73253,5.73271,10000000.0
2008-12-10 16:28:00,5.73309,5.73451,5.73273,5.73401,15000000.0
2008-12-10 16:29:00,5.73437,5.73437,5.73262,5.73366,7000000.0
2008-12-10 16:30:00,5.73459,5.73459,5.73103,5.73264,16000000.0
2008-12-10 16:31:00,5.73209,5.73378,5.73186,5.73282,14000000.0
2008-12-10 16:32:00,5.73319,5.7341,5.73201,5.73395,7000000.0
2008-12-10 16:33:00,5.73363,5.73427,5.73287,5.73427,8000000.0
2008-12-10 16:34:00,5.73494,5.73519,5.73121,5.73207,8000000.0
2008-12-10 16:35:00,5.73122,5.73174,5.72972,5.73145,9000000.0
2008-12-10 16:36:00,5.73018,5.73275,5.73018,5.73264,13000000.0
2008-12-10 16:37:00,5.73211,5.73236,5.72957,5.73068,18000000.0
2008-12-10 16:38:00,5.73016,5.73035,5.72783,5.72876,18000000.0
2008-12-10 16:39:00,5.72932,5.72932,5.72688,5.72833,20000000.0
2008-12-10 16:40:00,5.72755,5.72905,5.72658,5.72686,13000000.0
2008-12-10 16:41:00,5.72765,5.72835,5.72439,5.72618,20000000.0
2008-12-10 16:42:00,5.72512,5.72512,5.72113,5.72167,18000000.0
2008-12-10 16:43:00,5.72354,5.72415,5.72067,5.72379,15000000.0
2008-12-10 16:44:00,5.72445,5.7269,5.72368,5.7269,20000000.0
2008-12-10 16:45:00,5.72746,5.72793,5.72594,5.72645,13000000.0
2008-12-10 16:46:00,5.72662,5.72671,5.72439,5.72563,15000000.0
2008-12-10 16:47:00,5.7253,5.7257,5.72405,5.72507,8000000.0
2008-12-10 16:48:00,5.72497,5.72627,5.72347,5.72627,11000000.0
2008-12-10 16:49:00,5.72654,5.72696,5.72545,5.72582,12000000.0
2008-12-10 16:50:00,5.72672,5.72846,5.72618,5.7282,15000000.0
2008-12-10 16:51:00,5.72791,5.72961,5.72617,5.72702,18000000.0
2008-12-10 16:52:00,5.72696,5.72702,5.72564,5.72702,14000000.0
2008-12-10 16:53:00,5.72628,5.72764,5.72592,5.72718,8000000.0
2008-12-10 16:54:00,5.72754,5.72925,5.7272,5.72925,11000000.0
2008-12-10 16:55:00,5.73095,5.73406,5.73037,5.73306,12000000.0
2008-12-10 16:56:00,5.73328,5.73328,5.73145,5.7321,10000000.0
2008-12-10 16:57:00,5.73185,5.73237,5.73104,5.73216,8000000.0
2008-12-10 16:58:00,5.73214,5.73214,5.72951,5.72984,9000000.0
2008-12-10 16:59:00,5.72948,5.73054,5.72875,5.72991,13000000.0
2008-12-10 17:00:00,5.72963,5.73097,5.72865,5.73097,11000000.0
2008-12-10 17:01:00,5.73009,5.73135,5.72917,5.72976,12000000.0
2008-12-10 17:02:00,5.73037,5.73054,5.72894,5.72998,10000000.0
2008-12-10 17:03:00,5.72909,5.73062,5.72851,5.73062,16000000.0
2008-12-10 17:04:00,5.72972,5.72986,5.72677,5.72783,13000000.0
2008-12-10 17:05:00,5.72657,5.7273,5.72408,5.72512,16000000.0
2008-12-10 17:06:00,5.72436,5.72436,5.71756,5.71967,12000000.0
2008-12-10 17:07:00,5.71777,5.71855,5.71478,5.71855,8000000.0
2008-12-10 17:08:00,5.71948,5.72115,5.71814,5.72115,21000000.0
2008-12-10 17:09:00,5.72131,5.72238,5.71983,5.7219,16000000.0
2008-12-10 17:10:00,5.72178,5.72178,5.71879,5.71997,11000000.0
2008-12-10 17:11:00,5.71973,5.72011,5.71705,5.71989,11000000.0
2008-12-10 17:12:00,5.71808,5.71836,5.71625,5.71671,9000000.0
2008-12-10 17:13:00,5.7159,5.7159,5.71312,5.71517,9000000.0
2008-12-10 17:14:00,5.71504,5.7164,5.71335,5.7154,17000000.0
2008-12-10 17:15:00,5.71493,5.71519,5.71129,5.71146,11000000.0
2008-12-10 17:16:00,5.71063,5.71236,5.70908,5.71204,15000000.0
2008-12-10 17:17:00,5.71172,5.71292,5.70763,5.71081,13000000.0
2008-12-10 17:18:00,5.71077,5.71077,5.70798,5.7096,15000000.0
2008-12-10 17:19:00,5.70746,5.70944,5.70553,5.70823,17000000.0
2008-12-10 17:20:00,5.70811,5.70896,5.70637,5.70784,12000000.0
2008-12-10 17:21:00,5.70817,5.70879,5.70718,5.70808,7000000.0
2008-12-10 17:22:00,5.70879,5.70936,5.7077,5.70892,14000000.0
2008-12-10 17:23:00,5.7097,5.71013,5.7082,5.7082,13000000.0
2008-12-10 17:24:00,5.70955,5.71075,5.70871,5.71075,9000000.0
2008-12-10 17:25:00,5.7105,5.71089,5.70986,5.71089,11000000.0
2008-12-10 17:26:00,5.71137,5.71207,5.7097,5.71059,16000000.0
2008-12-10 17:27:00,5.71076,5.71138,5.70976,5.70976,9000000.0
2008-12-10 17:28:00,5.71043,5.71426,5.71018,5.71399,15000000.0
2008-12-10 17:29:00,5.71498,5.71498,5.71255,5.71287,11000000.0
2008-12-10 17:30:00,5.71229,5.71315,5.71089,5.71131,19000000.0
2008-12-10 17:31:00,5.71108,5.71196,5.70927,5.70927,11000000.0
2008-12-10 17:32:00,5.71114,5.7113,5.70787,5.71086,9000000.0
2008-12-10 17:33:00,5.71157,5.71203,5.71012,5.71022,10000000.0
2008-12-10 17:34:00,5.70881,5.71079,5.70755,5.70989,14000000.0
2008-12-10 17:35:00,5.71061,5.71349,5.71025,5.71349,13000000.0
2008-12-10 17:36:00,5.71178,5.7145,5.7116,5.7145,11000000.0
2008-12-10 17:37:00,5.71489,5.71489,5.71238,5.71238,15000000.0
2008-12-10 17:38:00,5.71251,5.71327,5.71087,5.71087,17000000.0
2008-12-10 17:39:00,5.71163,5.71444,5.71094,5.71444,8000000.0
2008-12-10 17:40:00,5.71544,5.71774,5.71473,5.71661,12000000.0
2008-12-10 17:41:00,5.71644,5.71918,5.71644,5.71918,21000000.0
2008-12-10 17:42:00,5.7172,5.71892,5.71585,5.71882,13000000.0
2008-12-10 17:43:00,5.71868,5.72319,5.71785,5.72311,11000000.0
2008-12-10 17:44:00,5.72531,5.72749,5.72261,5.72275,19000000.0
2008-12-10 17:45:00,5.7245,5.72467,5.72244,5.72425,10000000.0
2008-12-10 17:46:00,5.72528,5.72851,5.723,5.72851,13000000.0
2008-12-10 17:47:00,5.73035,5.73104,5.72916,5.73042,9000000.0
2008-12-10 17:48:00,5.73066,5.73066,5.72758,5.72936,14000000.0
2008-12-10 17:49:00,5.72808,5.7281,5.72613,5.72752,14000000.0
2008-12-10 17:50:00,5.72679,5.72791,5.72566,5.72767,17000000.0
2008-12-10 17:51:00,5.72804,5.73094,5.72685,5.73094,13000000.0
2008-12-10 17:52:00,5.73148,5.73166,5.72917,5.72999,24000000.0
2008-12-10 17:53:00,5.73129,5.73645,5.73129,5.73588,16000000.0
2008-12-10 17:54:00,5.73643,5.73793,5.73409,5.73793,16000000.0
2008-12-10 17:55:00,5.73804,5.73804,5.73487,5.73713,13000000.0
2008-12-10 17:56:00,5.73544,5.73554,5.73141,5.73313,15000000.0
2008-12-10 17:57:00,5.7315,5.73293,5.7309,5.73147,10000000.0
2008-12-10 17:58:00,5.73474,5.73726,5.73236,5.73683,15000000.0
2008-12-10 17:59:00,5.73611,5.73654,5.72947,5.73185,13000000.0
2008-12-10 18:00:00,5.72884,5.72968,5.72843,5.72968,7000000.0
2008-12-10 18:01:00,5.73025,5.73107,5.72874,5.73041,18000000.0
2008-12-10 18:02:00,5.72965,5.73116,5.72822,5.73115,17000000.0
2008-12-10 18:03:00,5.7307,5.7307,5.72737,5.72786,16000000.0
2008-12-10 18:04:00,5.72731,5.72767,5.72483,5.72483,14000000.0
2008-12-10 18:05:00,5.72705,5.7278,5.72527,5.72692,13000000.0
2008-12-10 18:06:00,5.72764,5.7289,5.72542,5.72643,18000000.0
2008-12-10 18:07:00,5.72522,5.72524,5.72318,5.72464,12000000.0
2008-12-10 18:08:00,5.72343,5.72481,5.72101,5.72369,18000000.0
2008-12-10 18:09:00,5.72349,5.72435,5.72145,5.72402,12000000.0
2008-12-10 18:10:00,5.72433,5.72436,5.72202,5.7221,13000000.0
2008-12-10 18:11:00,5.72244,5.72297,5.72163,5.72163,10000000.0
2008-12-10 18:12:00,5.72093,5.72113,5.71954,5.72097,11000000.0
2008-12-10 18:13:00,5.72214,5.72214,5.71958,5.72067,14000000.0
2008-12-10 18:14:00,5.71971,5.72034,5.71771,5.71771,10000000.0
2008-12-10 18:15:00,5.71803,5.71844,5.71446,5.71446,10000000.0
2008-12-10 18:16:00,5.71484,5.71671,5.71399,5.71671,9000000.0
2008-12-10 18:17:00,5.71706,5.71844,5.7157,5.71791,18000000.0
2008-12-10 18:18:00,5.71677,5.71922,5.71635,5.71922,14000000.0
2008-12-10 18:19:00,5.71959,5.71963,5.71685,5.71798,10000000.0
2008-12-10 18:20:00,5.71714,5.71761,5.71573,5.7172,15000000.0
2008-12-10 18:21:00,5.71763,5.71859,5.71657,5.71833,18000000.0
2008-12-10 18:22:00,5.71803,5.71806,5.71629,5.7169,14000000.0
2008-12-10 18:23:00,5.7177,5.71878,5.71665,5.71878,7000000.0
2008-12-10 18:24:00,5.71925,5.72172,5.7188,5.72172,9000000.0
2008-12-10 18:25:00,5.723,5.72635,5.72247,5.726,13000000.0
2008-12-10 18:26:00,5.72657,5.72801,5.72561,5.72688,16000000.0
2008-12-10 18:27:00,5.72644,5.72736,5.72462,5.72494,14000000.0
2008-12-10 18:28:00,5.72588,5.72588,5.72354,5.72383,13000000.0
2008-12-10 18:29:00,5.72445,5.72445,5.72146,5.72146,11000000.0
2008-12-10 18:30:00,5.72052,5.72165,5.71722,5.71936,16000000.0
2008-12-10 18:31:00,5.71693,5.72106,5.71688,5.7198,12000000.0
2008-12-10 18:32:00,5.72034,5.72084,5.71765,5.71867,11000000.0
2008-12-10 18:33:00,5.71878,5.71927,5.71655,5.71858,13000000.0
2008-12-10 18:34:00,5.71927,5.71967,5.71787,5.71962,13000000.0
2008-12-10 18:35:00,5.71905,5.72053,5.71879,5.71927,18000000.0
2008-12-10 18:36:00,5.72086,5.72137,5.71905,5.72061,18000000.0
2008-12-10 18:37:00,5.72035,5.72392,5.72028,5.72389,18000000.0
2008-12-10 18:38:00,5.72434,5.72434,5.72309,5.72377,11000000.0
2008-12-10 18:39:00,5.72377,5.72377,5.72125,5.722,11000000.0
2008-12-10 18:40:00,5.72323,5.72511,5.72263,5.7247,14000000.0
2008-12-10 18:41:00,5.72428,5.72428,5.72221,5.72351,16000000.0
2008-12-10 18:42:00,5.72374,5.72374,5.72087,5.72087,14000000.0
2008-12-10 18:43:00,5.72297,5.72451,5.72272,5.72451,10000000.0
2008-12-10 18:44:00,5.72335,5.72424,5.72158,5.72236,13000000.0
2008-12-10 18:45:00,5.72216,5.72236,5.7194,5.71977,13000000.0
2008-12-10 18:46:00,5.71908,5.71908,5.71636,5.71702,12000000.0
2008-12-10 18:47:00,5.71789,5.71789,5.71482,5.71536,14000000.0
2008-12-10 18:48:00,5.71641,5.71789,5.7141,5.71779,15000000.0
2008-12-10 18:49:00,5.71813,5.71833,5.71678,5.71697,12000000.0
2008-12-10 18:50:00,5.71692,5.71702,5.71551,5.71656,9000000.0
2008-12-10 18:51:00,5.71612,5.71883,5.71539,5.71839,17000000.0
2008-12-10 18:52:00,5.71837,5.71869,5.71715,5.71869,9000000.0
2008-12-10 18:53:00,5.71884,5.72265,5.71858,5.72094,14000000.0
2008-12-10 18:54:00,5.72145,5.72145,5.71938,5.72023,14000000.0
2008-12-10 18:55:00,5.71866,5.71988,5.71742,5.71742,10000000.0
2008-12-10 18:56:00,5.71896,5.72024,5.7174,5.71745,16000000.0
2008-12-10 18:57:00,5.71945,5.71945,5.71708,5.71789,17000000.0
2008-12-10 18:58:00,5.71732,5.71827,5.71473,5.71473,14000000.0
2008-12-10 18:59:00,5.71379,5.71572,5.71308,5.71415,14000000.0
2008-12-10 19:00:00,5.71275,5.71377,5.71152,5.71183,15000000.0
2008-12-10 19:01:00,5.71187,5.71187,5.70889,5.7103,15000000.0
2008-12-10 19:02:00,5.70864,5.70883,5.70533,5.7056,14000000.0
2008-12-10 19:03:00,5.7046,5.70486,5.70314,5.70395,14000000.0
2008-12-10 19:04:00,5.70308,5.70528,5.70271,5.70448,12000000.0
2008-12-10 19:05:00,5.70538,5.70729,5.70426,5.70599,15000000.0
2008-12-10 19:06:00,5.70483,5.70537,5.70352,5.70457,16000000.0
2008-12-10 19:07:00,5.70483,5.70483,5.70172,5.70453,20000000.0
2008-12-10 19:08:00,5.70496,5.70496,5.70317,5.70429,8000000.0
2008-12-10 19:09:00,5.70577,5.70668,5.70464,5.70617,17000000.0
2008-12-10 19:10:00,5.70582,5.70596,5.70444,5.70596,9000000.0
2008-12-10 19:11:00,5.70705,5.70826,5.70487,5.70487,16000000.0
2008-12-10 19:12:00,5.70555,5.70734,5.70495,5.70603,13000000.0
2008-12-10 19:13:00,5.70625,5.70796,5.70456,5.70796,10000000.0
2008-12-10 19:14:00,5.70775,5.708,5.70591,5.708,20000000.0
2008-12-10 19:15:00,5.70738,5.70809,5.70693,5.70694,12000000.0
2008-12-10 19:16:00,5.70805,5.71012,5.70739,5.71012,8000000.0
2008-12-10 19:17:00,5.71138,5.71233,5.70981,5.71099,18000000.0
2008-12-10 19:18:00,5.71122,5.71183,5.70899,5.71011,11000000.0
2008-12-10 19:19:00,5.7085,5.70993,5.70827,5.70941,12000000.0
2008-12-10 19:20:00,5.70908,5.71103,5.70779,5.71042,14000000.0
2008-12-10 19:21:00,5.71179,5.71358,5.71068,5.71318,13000000.0
2008-12-10 19:22:00,5.71353,5.71353,5.71205,5.71205,12000000.0
2008-12-10 19:23:00,5.713,5.71443,5.71247,5.71443,14000000.0
2008-12-10 19:24:00,5.71357,5.71504,5.71354,5.71504,19000000.0
2008-12-10 19:25:00,5.71398,5.71657,5.71312,5.71657,8000000.0
2008-12-10 19:26:00,5.71535,5.71678,5.71438,5.71675,7000000.0
2008-12-10 19:27:00,5.71594,5.71723,5.71518,5.7164,20000000.0
2008-12-10 19:28:00,5.71576,5.716,5.71473,5.7154,17000000.0
2008-12-10 19:29:00,5.71451,5.71602,5.714,5.71602,10000000.0
2008-12-10 19:30:00,5.71685,5.71808,5.71587,5.71808,15000000.0
2008-12-10 19:31:00,5.71856,5.71909,5.71683,5.71869,11000000.0
2008-12-10 19:32:00,5.71909,5.7199,5.71859,5.71927,9000000.0
2008-12-10 19:33:00,5.71904,5.71923,5.71747,5.71823,14000000.0
2008-12-10 19:34:00,5.71608,5.71724,5.71573,5.7168,17000000.0
2008-12-10 19:35:00,5.71643,5.71777,5.7156,5.71777,8000000.0
2008-12-10 19:36:00,5.71813,5.71824,5.71598,5.71753,15000000.0
2008-12-10 19:37:00,5.7175,5.7175,5.71532,5.71602,8000000.0
2008-12-10 19:38:00,5.717,5.71809,5.71607,5.71809,15000000.0
2008-12-10 19:39:00,5.71808,5.71808,5.71666,5.71717,17000000.0
2008-12-10 19:40:00,5.71605,5.71715,5.71537,5.71623,16000000.0
2008-12-10 19:41:00,5.7165,5.7165,5.71481,5.71531,11000000.0
2008-12-10 19:42:00,5.71567,5.71706,5.71467,5.71706,15000000.0
2008-12-10 19:43:00,5.71793,5.71886,5.71641,5.71774,14000000.0
2008-12-10 19:44:00,5.71757,5.71821,5.71559,5.71585,14000000.0
2008-12-10 19:45:00,5.71566,5.71657,5.71492,5.71618,15000000.0
2008-12-10 19:46:00,5.71634,5.7174,5.71528,5.71726,15000000.0
2008-12-10 19:47:00,5.71654,5.71735,5.71486,5.71603,16000000.0
2008-12-10 19:48:00,5.71627,5.71683,5.71444,5.71676,16000000.0
2008-12-10 19:49:00,5.71668,5.71668,5.71512,5.71616,8000000.0
2008-12-10 19:50:00,5.71708,5.7171,5.71542,5.7171,9000000.0
2008-12-10 19:51:00,5.71613,5.71613,5.71293,5.7138,19000000.0
2008-12-10 19:52:00,5.71265,5.71346,5.71214,5.7125,11000000.0
2008-12-10 19:53:00,5.7121,5.71327,5.71188,5.71208,14000000.0
2008-12-10 19:54:00,5.71263,5.71337,5.71207,5.71273,18000000.0
2008-12-10 19:55:00,5.71321,5.71413,5.71262,5.71313,13000000.0
2008-12-10 19:56:00,5.71528,5.71655,5.7139,5.71554,10000000.0
2008-12-10 19:57:00,5.71557,5.71817,5.71557,5.71746,16000000.0
2008-12-10 19:58:00,5.71785,5.72032,5.71741,5.71902,15000000.0
2008-12-10 19:59:00,5.71925,5.71931,5.71789,5.71892,14000000.0
2008-12-10 20:00:00,5.71793,5.71953,5.71736,5.71831,11000000.0
2008-12-10 20:01:00,5.71585,5.71716,5.71376,5.71485,24000000.0
2008-12-10 20:02:00,5.71474,5.71474,5.7112,5.71189,11000000.0
2008-12-10 20:03:00,5.7121,5.71259,5.71138,5.71259,11000000.0
2008-12-10 20:04:00,5.7119,5.71241,5.71086,5.71241,10000000.0
2008-12-10 20:05:00,5.71278,5.71453,5.71121,5.71345,17000000.0
2008-12-10 20:06:00,5.71226,5.71256,5.71053,5.71095,10000000.0
2008-12-10 20:07:00,5.71021,5.71237,5.71021,5.7123,14000000.0
2008-12-10 20:08:00,5.71211,5.71256,5.71131,5.71156,13000000.0
2008-12-10 20:09:00,5.71312,5.71339,5.70892,5.71038,11000000.0
2008-12-10 20:10:00,5.71001,5.71087,5.70695,5.70695,11000000.0
2008-12-10 20:11:00,5.70744,5.70877,5.70698,5.70796,9000000.0
2008-12-10 20:12:00,5.70663,5.70663,5.70263,5.70402,16000000.0
2008-12-10 20:13:00,5.70324,5.70468,5.70236,5.7031,11000000.0
2008-12-10 20:14:00,5.70272,5.70429,5.7016,5.70347,19000000.0
2008-12-10 20:15:00,5.70328,5.70355,5.69945,5.69945,13000000.0
2008-12-10 20:16:00,5.69979,5.69979,5.69786,5.69879,15000000.0
2008-12-10 20:17:00,5.69882,5.69917,5.69746,5.69917,8000000.0
2008-12-10 20:18:00,5.70069,5.70293,5.69945,5.7028,14000000.0
2008-12-10 20:19:00,5.70221,5.70422,5.70221,5.70394,14000000.0
2008-12-10 20:20:00,5.70333,5.70355,5.70179,5.70262,12000000.0
2008-12-10 20:21:00,5.7022,5.70435,5.70198,5.70343,9000000.0
2008-12-10 20:22:00,5.70307,5.70319,5.70189,5.70314,17000000.0
2008-12-10 20:23:00,5.70221,5.70383,5.7022,5.70383,11000000.0
2008-12-10 20:24:00,5.70417,5.70429,5.70217,5.70429,16000000.0
2008-12-10 20:25:00,5.70353,5.70406,5.70283,5.70324,11000000.0
2008-12-10 20:26:00,5.70155,5.70308,5.70145,5.70243,8000000.0
2008-12-10 20:27:00,5.70295,5.70419,5.70204,5.70322,13000000.0
2008-12-10 20:28:00,5.70315,5.70622,5.70315,5.70532,15000000.0
2008-12-10 20:29:00,5.70751,5.70751,5.70516,5.70563,16000000.0
2008-12-10 20:30:00,5.70589,5.7067,5.70355,5.70356,8000000.0
2008-12-10 20:31:00,5.70354,5.70471,5.70239,5.70429,18000000.0
2008-12-10 20:32:00,5.7051,5.70547,5.70386,5.70479,7000000.0
2008-12-10 20:33:00,5.70531,5.70571,5.7031,5.70404,13000000.0
2008-12-10 20:34:00,5.7042,5.70699,5.70383,5.70584,13000000.0
2008-12-10 20:35:00,5.70496,5.70536,5.70138,5.70177,9000000.0
2008-12-10 20:36:00,5.70062,5.70229,5.70026,5.70226,17000000.0
2008-12-10 20:37:00,5.70259,5.70413,5.70192,5.70413,14000000.0
2008-12-10 20:38:00,5.70305,5.70382,5.70218,5.70293,16000000.0
2008-12-10 20:39:00,5.70221,5.70409,5.70221,5.70409,14000000.0
2008-12-10 20:40:00,5.70504,5.70556,5.70338,5.70439,17000000.0
2008-12-10 20:41:00,5.70441,5.708,5.70441,5.70789,16000000.0
2008-12-10 20:42:00,5.70963,5.71008,5.70808,5.71008,22000000.0
2008-12-10 20:43:00,5.71078,5.71078,5.70496,5.7056,18000000.0
2008-12-10 20:44:00,5.70669,5.70669,5.70444,5.70478,16000000.0
2008-12-10 20:45:00,5.70471,5.70471,5.70271,5.70394,8000000.0
2008-12-10 20:46:00,5.70356,5.70407,5.70178,5.70339,19000000.0
2008-12-10 20:47:00,5.70222,5.70222,5.69523,5.69605,12000000.0
2008-12-10 20:48:00,5.69632,5.69632,5.69316,5.69508,9000000.0
2008-12-10 20:49:00,5.69659,5.69944,5.69527,5.69944,19000000.0
2008-12-10 20:50:00,5.70091,5.70499,5.69966,5.70499,15000000.0
2008-12-10 20:51:00,5.70662,5.70702,5.70492,5.70702,9000000.0
2008-12-10 20:52:00,5.70633,5.71367,5.70633,5.71367,11000000.0
2008-12-10 20:53:00,5.7146,5.71548,5.71096,5.71132,15000000.0
2008-12-10 20:54:00,5.70983,5.7112,5.70827,5.70879,12000000.0
2008-12-10 20:55:00,5.70914,5.71248,5.70748,5.71248,18000000.0
2008-12-10 20:56:00,5.71314,5.71764,5.71259,5.71764,12000000.0
2008-12-10 20:57:00,5.71826,5.72011,5.71631,5.7181,13000000.0
2008-12-10 20:58:00,5.72044,5.72047,5.7168,5.7168,11000000.0
2008-12-10 20:59:00,5.71666,5.7172,5.71551,5.71635,11000000.0
2008-12-10 21:00:00,5.71631,5.71631,5.71428,5.71579,17000000.0
2008-12-10 21:01:00,5.7165,5.71913,5.71585,5.71913,10000000.0
2008-12-10 21:02:00,5.72202,5.72281,5.71999,5.72185,8000000.0
2008-12-10 21:03:00,5.72103,5.72237,5.71856,5.71872,19000000.0
2008-12-10 21:04:00,5.71941,5.72081,5.71908,5.71975,18000000.0
2008-12-10 21:05:00,5.71995,5.7202,5.71851,5.72,14000000.0
2008-12-10 21:06:00,5.71911,5.71911,5.71543,5.71543,12000000.0
2008-12-10 21:07:00,5.71442,5.71547,5.71389,5.71547,10000000.0
2008-12-10 21:08:00,5.71619,5.71619,5.71364,5.71413,14000000.0
2008-12-10 21:09:00,5.71256,5.71256,5.70825,5.71063,16000000.0
2008-12-10 21:10:00,5.71022,5.71118,5.70989,5.71076,15000000.0
2008-12-10 21:11:00,5.71081,5.71081,5.70664,5.70737,13000000.0
2008-12-10 21:12:00,5.70792,5.70916,5.70707,5.70916,10000000.0
2008-12-10 21:13:00,5.71021,5.71021,5.70875,5.70897,14000000.0
2008-12-10 21:14:00,5.70969,5.70969,5.70657,5.70687,10000000.0
2008-12-10 21:15:00,5.70942,5.71167,5.70823,5.71068,15000000.0
2008-12-10 21:16:00,5.71022,5.71116,5.70997,5.71073,11000000.0
2008-12-10 21:17:00,5.71075,5.71075,5.70859,5.70859,13000000.0
2008-12-10 21:18:00,5.71007,5.71068,5.70841,5.70887,17000000.0
2008-12-10 21:19:00,5.71107,5.71107,5.7082,5.70849,12000000.0
2008-12-10 21:20:00,5.71053,5.71444,5.7102,5.71444,14000000.0
2008-12-10 21:21:00,5.71381,5.71707,5.71377,5.71663,11000000.0
2008-12-10 21:22:00,5.7199,5.72001,5.71812,5.71917,9000000.0
2008-12-10 21:23:00,5.7207,5.72114,5.71826,5.71826,7000000.0
2008-12-10 21:24:00,5.71877,5.71908,5.71698,5.71741,11000000.0
2008-12-10 21:25:00,5.71808,5.71884,5.71679,5.71823,7000000.0
2008-12-10 21:26:00,5.7195,5.72103,5.7185,5.71998,13000000.0
2008-12-10 21:27:00,5.71918,5.71918,5.71714,5.71723,11000000.0
2008-12-10 21:28:00,5.71654,5.7186,5.71654,5.71752,15000000.0
2008-12-10 21:29:00,5.71736,5.71848,5.71708,5.71839,12000000.0
2008-12-10 21:30:00,5.72078,5.72462,5.71987,5.72462,10000000.0
2008-12-10 21:31:00,5.72496,5.72631,5.72481,5.72558,10000000.0
2008-12-10 21:32:00,5.72599,5.72616,5.72495,5.72549,12000000.0
2008-12-10 21:33:00,5.725,5.72617,5.7238,5.72592,19000000.0
2008-12-10 21:34:00,5.7264,5.72763,5.72629,5.72663,8000000.0
2008-12-10 21:35:00,5.72696,5.72724,5.72514,5.72606,20000000.0
2008-12-10 21:36:00,5.72374,5.72494,5.72171,5.72319,19000000.0
2008-12-10 21:37:00,5.72111,5.72429,5.71999,5.72224,19000000.0
2008-12-10 21:38:00,5.72219,5.72219,5.71819,5.71913,13000000.0
2008-12-10 21:39:00,5.71925,5.72235,5.7179,5.72096,17000000.0
2008-12-10 21:40:00,5.72267,5.72524,5.72126,5.72524,7000000.0
2008-12-10 21:41:00,5.72429,5.72555,5.72347,5.72407,11000000.0
2008-12-10 21:42:00,5.72408,5.7245,5.72023,5.72023,18000000.0
2008-12-10 21:43:00,5.72193,5.72237,5.72077,5.72077,13000000.0
2008-12-10 21:44:00,5.71948,5.72122,5.71931,5.72013,16000000.0
2008-12-10 21:45:00,5.72068,5.72246,5.72041,5.72246,11000000.0
2008-12-10 21:46:00,5.72202,5.72408,5.72135,5.72395,13000000.0
2008-12-10 21:47:00,5.72407,5.72511,5.72157,5.72242,13000000.0
2008-12-10 21:48:00,5.72187,5.72466,5.7217,5.72466,17000000.0
2008-12-10 21:49:00,5.72539,5.72564,5.7239,5.72505,8000000.0
2008-12-10 21:50:00,5.72727,5.72797,5.7263,5.72675,11000000.0
2008-12-10 21:51:00,5.72604,5.72675,5.72479,5.72487,13000000.0
2008-12-10 21:52:00,5.72385,5.72443,5.72193,5.7227,13000000.0
2008-12-10 21:53:00,5.72132,5.72218,5.71927,5.72154,14000000.0
2008-12-10 21:54:00,5.72102,5.72144,5.71909,5.71982,11000000.0
2008-12-10 21:55:00,5.72058,5.72146,5.71938,5.72096,17000000.0
2008-12-10 21:56:00,5.72092,5.72092,5.71899,5.71995,12000000.0
2008-12-10 21:57:00,5.7201,5.7201,5.71649,5.71764,16000000.0
2008-12-10 21:58:00,5.71679,5.71792,5.71626,5.7174,9000000.0
2008-12-10 21:59:00,5.71831,5.71916,5.71791,5.71841,18000000.0
2008-12-10 22:00:00,5.71736,5.71861,5.71697,5.71697,13000000.0
2008-12-10 22:01:00,5.71833,5.7194,5.7178,5.7194,11000000.0
2008-12-10 22:02:00,5.71828,5.71896,5.71783,5.71784,17000000.0
2008-12-10 22:03:00,5.71758,5.71806,5.71573,5.71759,23000000.0
2008-12-10 22:04:00,5.71767,5.71926,5.71672,5.71872,15000000.0
2008-12-10 22:05:00,5.71908,5.71964,5.71766,5.7186,14000000.0
2008-12-10 22:06:00,5.71939,5.71975,5.71768,5.71898,15000000.0
2008-12-10 22:07:00,5.71766,5.71856,5.71577,5.71653,9000000.0
2008-12-10 22:08:00,5.71413,5.71487,5.71224,5.7145,18000000.0
2008-12-10 22:09:00,5.71329,5.71409,5.71234,5.71289,11000000.0
2008-12-10 22:10:00,5.71203,5.71245,5.71153,5.71193,7000000.0
2008-12-10 22:11:00,5.71135,5.71157,5.70936,5.71157,8000000.0
2008-12-10 22:12:00,5.71184,5.71184,5.71007,5.71007,16000000.0
2008-12-10 22:13:00,5.71113,5.71216,5.71072,5.71198,24000000.0
2008-12-10 22:14:00,5.71126,5.71126,5.71003,5.71075,9000000.0
2008-12-10 22:15:00,5.71078,5.71114,5.70984,5.71098,10000000.0
2008-12-10 22:16:00,5.71159,5.71159,5.71005,5.71102,13000000.0
2008-12-10 22:17:00,5.71222,5.71294,5.71075,5.71226,20000000.0
2008-12-10 22:18:00,5.71244,5.7131,5.71148,5.71294,11000000.0
2008-12-10 22:19:00,5.71331,5.71502,5.71202,5.71502,15000000.0
2008-12-10 22:20:00,5.71628,5.71793,5.71526,5.71793,16000000.0
2008-12-10 22:21:00,5.7181,5.71834,5.71708,5.71798,12000000.0
2008-12-10 22:22:00,5.71853,5.71853,5.71591,5.71591,14000000.0
2008-12-10 22:23:00,5.71723,5.71777,5.71563,5.71763,11000000.0
2008-12-10 22:24:00,5.71683,5.7173,5.71542,5.71632,16000000.0
2008-12-10 22:25:00,5.71604,5.71669,5.71422,5.71444,14000000.0
2008-12-10 22:26:00,5.71708,5.71769,5.71568,5.71663,10000000.0
2008-12-10 22:27:00,5.71648,5.71713,5.71482,5.71565,14000000.0
2008-12-10 22:28:00,5.71567,5.71635,5.71476,5.71556,12000000.0
2008-12-10 22:29:00,5.7149,5.71657,5.71348,5.71496,13000000.0
2008-12-10 22:30:00,5.71473,5.71473,5.7117,5.71386,8000000.0
2008-12-10 22:31:00,5.71569,5.716,5.71458,5.71548,11000000.0
2008-12-10 22:32:00,5.71557,5.71608,5.71495,5.71551,20000000.0
2008-12-10 22:33:00,5.71624,5.71647,5.71524,5.71575,11000000.0
2008-12-10 22:34:00,5.71728,5.71809,5.7156,5.71806,10000000.0
2008-12-10 22:35:00,5.71776,5.71875,5.71692,5.71808,13000000.0
2008-12-10 22:36:00,5.7176,5.71833,5.7176,5.71833,9000000.0
2008-12-10 22:37:00,5.71652,5.71833,5.71645,5.71725,13000000.0
2008-12-10 22:38:00,5.71778,5.71876,5.71733,5.71876,9000000.0
2008-12-10 22:39:00,5.71983,5.72136,5.7185,5.71918,12000000.0
2008-12-10 22:40:00,5.7193,5.71989,5.7182,5.71866,9000000.0
2008-12-10 22:41:00,5.71822,5.71862,5.71624,5.71685,14000000.0
2008-12-10 22:42:00,5.71675,5.71738,5.71628,5.71715,13000000.0
2008-12-10 22:43:00,5.71655,5.71675,5.71579,5.71612,12000000.0
2008-12-10 22:44:00,5.71623,5.71675,5.71583,5.71607,15000000.0
2008-12-10 22:45:00,5.71688,5.71688,5.7151,5.7151,13000000.0
2008-12-10 22:46:00,5.71692,5.71692,5.71506,5.71571,14000000.0
2008-12-10 22:47:00,5.71554,5.71787,5.71465,5.71649,15000000.0
2008-12-10 22:48:00,5.71832,5.71832,5.71596,5.71596,13000000.0
2008-12-10 22:49:00,5.71598,5.7175,5.71546,5.71719,13000000.0
2008-12-10 22:50:00,5.71751,5.71791,5.71586,5.7161,15000000.0
2008-12-10 22:51:00,5.71541,5.71566,5.71432,5.71539,14000000.0
2008-12-10 22:52:00,5.71587,5.71596,5.71399,5.71454,9000000.0
2008-12-10 22:53:00,5.71437,5.7151,5.71355,5.71367,15000000.0
2008-12-10 22:54:00,5.71391,5.71589,5.71373,5.71465,17000000.0
2008-12-10 22:55:00,5.71609,5.71616,5.71488,5.71555,16000000.0
2008-12-10 22:56:00,5.71414,5.71494,5.71163,5.71276,13000000.0
2008-12-10 22:57:00,5.713,5.713,5.71167,5.71244,8000000.0
2008-12-10 22:58:00,5.71213,5.71253,5.71201,5.71237,8000000.0
2008-12-10 22:59:00,5.7128,5.71355,5.71172,5.71355,19000000.0
2008-12-10 23:00:00,5.7125,5.71363,5.71219,5.7133,10000000.0
2008-12-10 23:01:00,5.71294,5.71545,5.71282,5.71545,7000000.0
2008-12-10 23:02:00,5.7147,5.71472,5.71357,5.71419,15000000.0
2008-12-10 23:03:00,5.71344,5.71493,5.71344,5.71439,17000000.0
2008-12-10 23:04:00,5.71515,5.71561,5.71409,5.71485,19000000.0
2008-12-10 23:05:00,5.71493,5.71544,5.71443,5.7151,9000000.0
2008-12-10 23:06:00,5.71566,5.71566,5.71471,5.71471,12000000.0
2008-12-10 23:07:00,5.7146,5.71598,5.7146,5.71567,14000000.0
2008-12-10 23:08:00,5.71513,5.7164,5.71505,5.71517,16000000.0
2008-12-10 23:09:00,5.71633,5.71633,5.71575,5.71601,9000000.0
2008-12-10 23:10:00,5.71641,5.71832,5.716,5.71832,12000000.0
2008-12-10 23:11:00,5.71835,5.71888,5.71794,5.71848,14000000.0
2008-12-10 23:12:00,5.71882,5.71904,5.71808,5.71886,7000000.0
2008-12-10 23:13:00,5.71947,5.71994,5.71779,5.71877,14000000.0
2008-12-10 23:14:00,5.71922,5.71922,5.71727,5.71727,19000000.0
2008-12-10 23:15:00,5.71827,5.71973,5.71782,5.71973,13000000.0
2008-12-10 23:16:00,5.71976,5.7198,5.71746,5.71773,15000000.0
2008-12-10 23:17:00,5.71802,5.71802,5.71695,5.71737,11000000.0
2008-12-10 23:18:00,5.71679,5.71716,5.71608,5.71643,12000000.0
2008-12-10 23:19:00,5.71568,5.71655,5.71454,5.71491,14000000.0
2008-12-10 23:20:00,5.71479,5.71589,5.7143,5.71532,19000000.0
2008-12-10 23:21:00,5.71572,5.71608,5.71474,5.71556,7000000.0
2008-12-10 23:22:00,5.71462,5.71607,5.71462,5.71547,15000000.0
2008-12-10 23:23:00,5.71625,5.71625,5.71449,5.71514,11000000.0
2008-12-10 23:24:00,5.71587,5.71596,5.71502,5.71574,14000000.0
2008-12-10 23:25:00,5.71641,5.71759,5.71608,5.71759,11000000.0
2008-12-10 23:26:00,5.71782,5.7182,5.71617,5.71674,14000000.0
2008-12-10 23:27:00,5.71667,5.71708,5.71552,5.71554,11000000.0
2008-12-10 23:28:00,5.71719,5.71786,5.71617,5.71765,12000000.0
2008-12-10 23:29:00,5.71861,5.71917,5.71745,5.71893,16000000.0
2008-12-10 23:30:00,5.71845,5.71845,5.71594,5.71624,20000000.0
2008-12-10 23:31:00,5.71726,5.71836,5.71654,5.71828,11000000.0
2008-12-10 23:32:00,5.71781,5.71781,5.71572,5.71595,16000000.0
2008-12-10 23:33:00,5.71612,5.71681,5.71518,5.71594,12000000.0
2008-12-10 23:34:00,5.71558,5.71672,5.71528,5.71653,13000000.0
2008-12-10 23:35:00,5.71568,5.71641,5.71546,5.71618,9000000.0
2008-12-10 23:36:00,5.7167,5.7167,5.71428,5.71575,9000000.0
2008-12-10 23:37:00,5.71424,5.71508,5.71384,5.71452,14000000.0
2008-12-10 23:38:00,5.71484,5.71659,5.71467,5.71659,13000000.0
2008-12-10 23:39:00,5.71625,5.71625,5.71514,5.71588,17000000.0
2008-12-10 23:40:00,5.71653,5.71653,5.71516,5.71573,12000000.0
2008-12-10 23:41:00,5.71561,5.71641,5.71531,5.71569,17000000.0
2008-12-10 23:42:00,5.71637,5.71703,5.71571,5.71576,22000000.0
2008-12-10 23:43:00,5.71531,5.71657,5.71451,5.71451,15000000.0
2008-12-10 23:44:00,5.71486,5.71551,5.71431,5.71431,14000000.0
2008-12-10 23:45:00,5.71584,5.71691,5.71517,5.71678,20000000.0
2008-12-10 23:46:00,5.71693,5.71719,5.71597,5.71708,14000000.0
2008-12-10 23:47:00,5.71785,5.71785,5.71718,5.71776,10000000.0
2008-12-10 23:48:00,5.71791,5.71834,5.71687,5.71796,18000000.0
2008-12-10 23:49:00,5.71747,5.71803,5.71666,5.71799,14000000.0
2008-12-10 23:50:00,5.71821,5.71821,5.71622,5.71629,13000000.0
2008-12-10 23:51:00,5.71734,5.71734,5.71587,5.71587,8000000.0
2008-12-10 23:52:00,5.71725,5.71735,5.71574,5.7166,16000000.0
2008-12-10 23:53:00,5.71656,5.71703,5.71553,5.71618,18000000.0
2008-12-10 23:54:00,5.71543,5.71649,5.71514,5.71649,12000000.0
2008-12-10 23:55:00,5.71577,5.71664,5.71483,5.71606,19000000.0
2008-12-10 23:56:00,5.7159,5.71642,5.71543,5.71598,14000000.0
2008-12-10 23:57:00,5.71652,5.71652,5.7151,5.71617,16000000.0
2008-12-10 23:58:00,5.71539,5.71544,5.71363,5.71544,13000000.0
2008-12-10 23:59:00,5.71546,5.7159,5.71337,5.71484,14000000.0
2008-12-11 00:00:00,5.71447,5.7151,5.71273,5.71338,17000000.0
2008-12-11 00:01:00,5.71475,5.71475,5.71344,5.71382,12000000.0
2008-12-11 00:02:00,5.71424,5.71447,5.71212,5.71377,15000000.0
2008-12-11 00:03:00,5.71377,5.71535,5.71377,5.71413,14000000.0
2008-12-11 00:04:00,5.71572,5.71631,5.7141,5.71617,12000000.0
2008-12-11 00:05:00,5.71437,5.71559,5.71345,5.71461,12000000.0
2008-12-11 00:06:00,5.71418,5.71543,5.71418,5.71453,12000000.0
2008-12-11 00:07:00,5.71552,5.71574,5.71452,5.7157,11000000.0
2008-12-11 00:08:00,5.71523,5.71605,5.71523,5.7159,15000000.0
2008-12-11 00:09:00,5.71521,5.7165,5.71497,5.71497,12000000.0
2008-12-11 00:10:00,5.71539,5.7169,5.71539,5.7167,19000000.0
2008-12-11 00:11:00,5.71804,5.71804,5.71613,5.71684,8000000.0
2008-12-11 00:12:00,5.71652,5.71687,5.71557,5.71613,9000000.0
2008-12-11 00:13:00,5.71628,5.71723,5.71493,5.71504,13000000.0
2008-12-11 00:14:00,5.71616,5.71654,5.71523,5.71596,14000000.0
2008-12-11 00:15:00,5.71609,5.71619,5.7146,5.71607,12000000.0
2008-12-11 00:16:00,5.71602,5.71607,5.71496,5.71565,12000000.0
2008-12-11 00:17:00,5.71597,5.71597,5.71448,5.71494,10000000.0
2008-12-11 00:18:00,5.71578,5.71585,5.71565,5.71565,19000000.0
2008-12-11 00:19:00,5.71435,5.71577,5.71435,5.71499,12000000.0
2008-12-11 00:20:00,5.71514,5.71583,5.7151,5.71564,11000000.0
2008-12-11 00:21:00,5.7159,5.7159,5.71324,5.71437,14000000.0
2008-12-11 00:22:00,5.71413,5.71491,5.71366,5.71394,13000000.0
2008-12-11 00:23:00,5.71418,5.71418,5.71308,5.71379,13000000.0
2008-12-11 00:24:00,5.71368,5.71383,5.71352,5.71357,9000000.0
2008-12-11 00:25:00,5.71476,5.71476,5.71214,5.71311,13000000.0
2008-12-11 00:26:00,5.71158,5.7131,5.71158,5.71177,14000000.0
2008-12-11 00:27:00,5.7125,5.71295,5.71163,5.71225,15000000.0
2008-12-11 00:28:00,5.71243,5.71287,5.71187,5.71284,7000000.0
2008-12-11 00:29:00,5.71217,5.71265,5.71079,5.71079,17000000.0
2008-12-11 00:30:00,5.71206,5.71206,5.71116,5.71122,9000000.0
2008-12-11 00:31:00,5.71235,5.71237,5.71147,5.7123,13000000.0
2008-12-11 00:32:00,5.71319,5.71319,5.71204,5.71207,8000000.0
2008-12-11 00:33:00,5.71197,5.71388,5.71154,5.71388,19000000.0
2008-12-11 00:34:00,5.71363,5.71417,5.71269,5.71391,15000000.0
2008-12-11 00:35:00,5.71359,5.71463,5.71291,5.71463,12000000.0
2008-12-11 00:36:00,5.71517,5.71675,5.71483,5.71561,15000000.0
2008-12-11 00:37:00,5.71539,5.71563,5.71293,5.71342,15000000.0
2008-12-11 00:38:00,5.71419,5.71553,5.71357,5.71467,18000000.0
2008-12-11 00:39:00,5.71487,5.71643,5.71487,5.71537,20000000.0
2008-12-11 00:40:00,5.71566,5.71599,5.71348,5.71348,10000000.0
2008-12-11 00:41:00,5.71546,5.71562,5.71409,5.71409,9000000.0
2008-12-11 00:42:00,5.71342,5.71501,5.71337,5.71337,16000000.0
2008-12-11 00:43:00,5.71467,5.71667,5.71453,5.71657,16000000.0
2008-12-11 00:44:00,5.71444,5.71638,5.71412,5.71451,10000000.0
2008-12-11 00:45:00,5.71703,5.71703,5.71435,5.7145,16000000.0
2008-12-11 00:46:00,5.71457,5.71635,5.71428,5.71461,12000000.0
2008-12-11 00:47:00,5.71416,5.71509,5.71416,5.71467,8000000.0
2008-12-11 00:48:00,5.71488,5.71489,5.71297,5.71401,16000000.0
2008-12-11 00:49:00,5.71421,5.71511,5.71341,5.71341,11000000.0
2008-12-11 00:50:00,5.71555,5.71555,5.7133,5.71409,9000000.0
2008-12-11 00:51:00,5.71442,5.71505,5.71426,5.71451,9000000.0
2008-12-11 00:52:00,5.7145,5.71562,5.71418,5.71475,18000000.0
2008-12-11 00:53:00,5.71502,5.71502,5.71473,5.71488,12000000.0
2008-12-11 00:54:00,5.71521,5.71521,5.71396,5.71499,12000000.0
2008-12-11 00:55:00,5.7135,5.71439,5.71306,5.71317,11000000.0
2008-12-11 00:56:00,5.7132,5.7146,5.7132,5.71348,14000000.0
2008-12-11 00:57:00,5.71388,5.71458,5.71347,5.71347,15000000.0
2008-12-11 00:58:00,5.71388,5.71421,5.71298,5.71298,9000000.0
2008-12-11 00:59:00,5.71352,5.71453,5.71303,5.71325,17000000.0
2008-12-11 01:00:00,5.71499,5.71546,5.71321,5.714,12000000.0
2008-12-11 01:01:00,5.71567,5.71622,5.71399,5.71504,15000000.0
2008-12-11 01:02:00,5.71582,5.71639,5.71549,5.71588,10000000.0
2008-12-11 01:03:00,5.7159,5.7159,5.71543,5.71572,13000000.0
2008-12-11 01:04:00,5.71576,5.71581,5.71554,5.71568,13000000.0
2008-12-11 01:05:00,5.71594,5.71721,5.71557,5.71609,13000000.0
2008-12-11 01:06:00,5.71775,5.71869,5.71664,5.71795,12000000.0
2008-12-11 01:07:00,5.71748,5.71892,5.71598,5.71892,13000000.0
2008-12-11 01:08:00,5.7193,5.72195,5.71782,5.72119,15000000.0
2008-12-11 01:09:00,5.72216,5.72354,5.72098,5.72133,17000000.0
2008-12-11 01:10:00,5.72053,5.72121,5.71919,5.71923,10000000.0
2008-12-11 01:11:00,5.71898,5.71974,5.7184,5.71876,11000000.0
2008-12-11 01:12:00,5.72044,5.72216,5.71988,5.72216,10000000.0
2008-12-11 01:13:00,5.72219,5.72219,5.71931,5.71981,11000000.0
2008-12-11 01:14:00,5.72009,5.72064,5.71952,5.71988,13000000.0
2008-12-11 01:15:00,5.71948,5.7195,5.71905,5.71922,9000000.0
2008-12-11 01:16:00,5.72062,5.72069,5.71909,5.71929,12000000.0
2008-12-11 01:17:00,5.71952,5.71957,5.71808,5.71845,11000000.0
2008-12-11 01:18:00,5.71773,5.71819,5.71773,5.71792,12000000.0
2008-12-11 01:19:00,5.7194,5.7194,5.71807,5.71807,19000000.0
2008-12-11 01:20:00,5.71897,5.71974,5.71848,5.71897,11000000.0
2008-12-11 01:21:00,5.71909,5.72014,5.71868,5.71914,12000000.0
2008-12-11 01:22:00,5.71989,5.7211,5.71919,5.7211,9000000.0
2008-12-11 01:23:00,5.72111,5.72111,5.71894,5.71968,13000000.0
2008-12-11 01:24:00,5.71921,5.71995,5.71881,5.71951,14000000.0
2008-12-11 01:25:00,5.71995,5.71995,5.71881,5.71897,11000000.0
2008-12-11 01:26:00,5.71848,5.72007,5.71825,5.71929,10000000.0
2008-12-11 01:27:00,5.71939,5.71994,5.71832,5.71832,17000000.0
2008-12-11 01:28:00,5.71956,5.72002,5.71835,5.71835,13000000.0
2008-12-11 01:29:00,5.72035,5.72204,5.71877,5.71877,19000000.0
2008-12-11 01:30:00,5.72066,5.72149,5.71903,5.72114,15000000.0
2008-12-11 01:31:00,5.72152,5.72178,5.72022,5.72126,15000000.0
2008-12-11 01:32:00,5.72049,5.72214,5.72049,5.72089,12000000.0
2008-12-11 01:33:00,5.72019,5.72027,5.71865,5.7192,8000000.0
2008-12-11 01:34:00,5.71873,5.71954,5.71671,5.71713,18000000.0
2008-12-11 01:35:00,5.71734,5.71845,5.71597,5.71734,12000000.0
2008-12-11 01:36:00,5.71687,5.71966,5.71678,5.71791,16000000.0
2008-12-11 01:37:00,5.71993,5.72031,5.71818,5.71872,15000000.0
2008-12-11 01:38:00,5.71926,5.71966,5.7182,5.7184,18000000.0
2008-12-11 01:39:00,5.71866,5.71919,5.71774,5.71774,10000000.0
2008-12-11 01:40:00,5.71811,5.71861,5.71732,5.7186,11000000.0
2008-12-11 01:41:00,5.71653,5.71846,5.71653,5.71754,16000000.0
2008-12-11 01:42:00,5.71827,5.71951,5.71699,5.71864,14000000.0
2008-12-11 01:43:00,5.71881,5.71892,5.71805,5.71831,16000000.0
2008-12-11 01:44:00,5.71759,5.7186,5.71759,5.71787,15000000.0
2008-12-11 01:45:00,5.71917,5.7198,5.71788,5.7198,16000000.0
2008-12-11 01:46:00,5.71947,5.71989,5.71776,5.71776,9000000.0
2008-12-11 01:47:00,5.71873,5.71904,5.71626,5.71735,17000000.0
2008-12-11 01:48:00,5.71729,5.71827,5.71712,5.71817,16000000.0
2008-12-11 01:49:00,5.71943,5.7195,5.7184,5.71946,10000000.0
2008-12-11 01:50:00,5.71934,5.71955,5.71934,5.71941,11000000.0
2008-12-11 01:51:00,5.71974,5.71974,5.71824,5.71932,12000000.0
2008-12-11 01:52:00,5.71945,5.71945,5.71807,5.71861,12000000.0
2008-12-11 01:53:00,5.71873,5.71879,5.71853,5.71862,18000000.0
2008-12-11 01:54:00,5.71969,5.72004,5.7181,5.71886,14000000.0
2008-12-11 01:55:00,5.71871,5.71908,5.71756,5.71767,18000000.0
2008-12-11 01:56:00,5.71791,5.7189,5.71758,5.71863,8000000.0
2008-12-11 01:57:00,5.71834,5.71841,5.71744,5.71824,13000000.0
2008-12-11 01:58:00,5.71687,5.71803,5.71687,5.71777,11000000.0
2008-12-11 01:59:00,5.71723,5.71792,5.71687,5.7174,11000000.0
2008-12-11 02:00:00,5.71721,5.71749,5.71719,5.71736,16000000.0
2008-12-11 02:01:00,5.71791,5.71791,5.71606,5.71727,21000000.0
2008-12-11 02:02:00,5.71708,5.7174,5.71632,5.71666,10000000.0
2008-12-11 02:03:00,5.71817,5.71817,5.71649,5.71689,8000000.0
2008-12-11 02:04:00,5.71679,5.71782,5.71584,5.71692,14000000.0
2008-12-11 02:05:00,5.71662,5.71735,5.71594,5.71638,14000000.0
2008-12-11 02:06:00,5.7158,5.71664,5.71537,5.71552,15000000.0
2008-12-11 02:07:00,5.71606,5.7164,5.71485,5.71494,10000000.0
2008-12-11 02:08:00,5.71564,5.71683,5.71442,5.71627,16000000.0
2008-12-11 02:09:00,5.7166,5.7166,5.71482,5.71595,18000000.0
2008-12-11 02:10:00,5.71491,5.71519,5.71271,5.71433,16000000.0
2008-12-11 02:11:00,5.71526,5.71526,5.7129,5.71293,14000000.0
2008-12-11 02:12:00,5.7134,5.71388,5.71277,5.71352,10000000.0
2008-12-11 02:13:00,5.71358,5.71386,5.7126,5.71354,15000000.0
2008-12-11 02:14:00,5.71317,5.71361,5.71176,5.71254,19000000.0
2008-12-11 02:15:00,5.7127,5.71313,5.71223,5.71278,12000000.0
2008-12-11 02:16:00,5.71367,5.71427,5.71278,5.71369,18000000.0
2008-12-11 02:17:00,5.71386,5.71621,5.71386,5.71603,14000000.0
2008-12-11 02:18:00,5.71631,5.71631,5.71478,5.71478,12000000.0
2008-12-11 02:19:00,5.71427,5.71607,5.71427,5.71517,14000000.0
2008-12-11 02:20:00,5.71631,5.71631,5.71487,5.71565,13000000.0
2008-12-11 02:21:00,5.71661,5.71777,5.71559,5.7169,15000000.0
2008-12-11 02:22:00,5.71679,5.718,5.71568,5.71765,13000000.0
2008-12-11 02:23:00,5.7179,5.71814,5.71662,5.71761,16000000.0
2008-12-11 02:24:00,5.71784,5.71916,5.71744,5.71781,17000000.0
2008-12-11 02:25:00,5.71713,5.71842,5.71684,5.71736,10000000.0
2008-12-11 02:26:00,5.71826,5.71826,5.71499,5.71577,13000000.0
2008-12-11 02:27:00,5.71563,5.71565,5.71449,5.71549,7000000.0
2008-12-11 02:28:00,5.71482,5.71572,5.71445,5.71513,9000000.0
2008-12-11 02:29:00,5.71576,5.71628,5.71512,5.71544,20000000.0
2008-12-11 02:30:00,5.71685,5.71685,5.71555,5.71605,11000000.0
2008-12-11 02:31:00,5.71555,5.71555,5.71352,5.71352,9000000.0
2008-12-11 02:32:00,5.71375,5.71375,5.71144,5.71314,13000000.0
2008-12-11 02:33:00,5.71386,5.71643,5.71386,5.71533,14000000.0
2008-12-11 02:34:00,5.71593,5.7161,5.71419,5.7161,17000000.0
2008-12-11 02:35:00,5.71533,5.71732,5.71533,5.71719,15000000.0
2008-12-11 02:36:00,5.71824,5.71918,5.71783,5.71899,14000000.0
2008-12-11 02:37:00,5.71977,5.71991,5.71821,5.71985,13000000.0
2008-12-11 02:38:00,5.71818,5.71941,5.718,5.71917,14000000.0
2008-12-11 02:39:00,5.71968,5.72059,5.71907,5.72037,15000000.0
2008-12-11 02:40:00,5.72105,5.72117,5.71961,5.72089,12000000.0
2008-12-11 02:41:00,5.72122,5.72156,5.7199,5.72019,13000000.0
2008-12-11 02:42:00,5.72112,5.72127,5.72031,5.72067,16000000.0
2008-12-11 02:43:00,5.72058,5.72058,5.71749,5.71815,18000000.0
2008-12-11 02:44:00,5.71872,5.71884,5.71687,5.71687,10000000.0
2008-12-11 02:45:00,5.71824,5.71824,5.71546,5.71715,14000000.0
2008-12-11 02:46:00,5.71618,5.71656,5.71542,5.7159,18000000.0
2008-12-11 02:47:00,5.7163,5.71671,5.71503,5.71617,17000000.0
2008-12-11 02:48:00,5.71647,5.71704,5.71583,5.71704,7000000.0
2008-12-11 02:49:00,5.71729,5.71729,5.71511,5.71586,13000000.0
2008-12-11 02:50:00,5.71608,5.71674,5.71545,5.71644,14000000.0
2008-12-11 02:51:00,5.71649,5.71672,5.71515,5.7153,15000000.0
2008-12-11 02:52:00,5.71554,5.71599,5.71453,5.71566,15000000.0
2008-12-11 02:53:00,5.71602,5.71602,5.7138,5.71462,9000000.0
2008-12-11 02:54:00,5.71375,5.71478,5.71255,5.71478,13000000.0
2008-12-11 02:55:00,5.71515,5.71555,5.71298,5.71475,11000000.0
2008-12-11 02:56:00,5.71373,5.714,5.7128,5.71379,18000000.0
2008-12-11 02:57:00,5.71462,5.71494,5.71369,5.71425,13000000.0
2008-12-11 02:58:00,5.71325,5.71564,5.71325,5.71564,9000000.0
2008-12-11 02:59:00,5.71462,5.71575,5.71391,5.71442,14000000.0
2008-12-11 03:00:00,5.7148,5.71551,5.71409,5.71522,11000000.0
2008-12-11 03:01:00,5.71565,5.71565,5.71466,5.71553,11000000.0
2008-12-11 03:02:00,5.71479,5.71554,5.7143,5.71431,11000000.0
2008-12-11 03:03:00,5.71559,5.71559,5.71361,5.71409,23000000.0
2008-12-11 03:04:00,5.71469,5.71469,5.71305,5.71305,11000000.0
2008-12-11 03:05:00,5.71408,5.71429,5.71312,5.71376,17000000.0
2008-12-11 03:06:00,5.71445,5.71445,5.71245,5.71407,9000000.0
2008-12-11 03:07:00,5.71397,5.7147,5.71375,5.71447,15000000.0
2008-12-11 03:08:00,5.71456,5.71649,5.71456,5.71649,12000000.0
2008-12-11 03:09:00,5.71562,5.71652,5.71366,5.71426,15000000.0
2008-12-11 03:10:00,5.71425,5.71461,5.7133,5.71461,19000000.0
2008-12-11 03:11:00,5.71439,5.71612,5.7139,5.7156,15000000.0
2008-12-11 03:12:00,5.71624,5.71666,5.71532,5.71628,18000000.0
2008-12-11 03:13:00,5.71709,5.71709,5.71549,5.71584,18000000.0
2008-12-11 03:14:00,5.71673,5.71713,5.71568,5.71611,10000000.0
2008-12-11 03:15:00,5.71545,5.71665,5.71545,5.71595,7000000.0
2008-12-11 03:16:00,5.71648,5.71648,5.71506,5.71623,8000000.0
2008-12-11 03:17:00,5.71558,5.7162,5.71467,5.71613,10000000.0
2008-12-11 03:18:00,5.71634,5.71643,5.71504,5.71637,15000000.0
2008-12-11 03:19:00,5.71568,5.71616,5.71521,5.71577,10000000.0
2008-12-11 03:20:00,5.71565,5.71585,5.71565,5.71565,16000000.0
2008-12-11 03:21:00,5.71618,5.71625,5.71605,5.71617,11000000.0
2008-12-11 03:22:00,5.71544,5.71544,5.71427,5.71466,10000000.0
2008-12-11 03:23:00,5.71466,5.71516,5.71421,5.71479,12000000.0
2008-12-11 03:24:00,5.71494,5.71503,5.71253,5.71285,13000000.0
2008-12-11 03:25:00,5.71323,5.7139,5.7129,5.71302,11000000.0
2008-12-11 03:26:00,5.71457,5.71512,5.71373,5.71512,13000000.0
2008-12-11 03:27:00,5.71437,5.7145,5.71318,5.71434,14000000.0
2008-12-11 03:28:00,5.71354,5.71413,5.71151,5.71379,18000000.0
2008-12-11 03:29:00,5.71298,5.71321,5.7112,5.71154,15000000.0
2008-12-11 03:30:00,5.71308,5.7136,5.71218,5.71303,10000000.0
2008-12-11 03:31:00,5.71255,5.71493,5.71241,5.71399,13000000.0
2008-12-11 03:32:00,5.71472,5.71576,5.71418,5.71458,16000000.0
2008-12-11 03:33:00,5.71371,5.71476,5.713,5.71433,13000000.0
2008-12-11 03:34:00,5.71329,5.71511,5.71318,5.71318,16000000.0
2008-12-11 03:35:00,5.71334,5.71443,5.71226,5.71403,10000000.0
2008-12-11 03:36:00,5.71336,5.71336,5.70955,5.71141,11000000.0
2008-12-11 03:37:00,5.70974,5.71054,5.70702,5.70702,13000000.0
2008-12-11 03:38:00,5.70696,5.70696,5.70317,5.70325,13000000.0
2008-12-11 03:39:00,5.70472,5.70472,5.70282,5.70356,13000000.0
2008-12-11 03:40:00,5.70353,5.70653,5.70316,5.70653,12000000.0
2008-12-11 03:41:00,5.70692,5.70715,5.70588,5.70655,16000000.0
2008-12-11 03:42:00,5.70747,5.70747,5.70611,5.70684,21000000.0
2008-12-11 03:43:00,5.70589,5.70589,5.70236,5.70236,18000000.0
2008-12-11 03:44:00,5.70017,5.70145,5.69977,5.70145,15000000.0
2008-12-11 03:45:00,5.70155,5.70319,5.70123,5.70274,9000000.0
2008-12-11 03:46:00,5.70379,5.70441,5.7031,5.70424,8000000.0
2008-12-11 03:47:00,5.70393,5.70418,5.70321,5.70344,11000000.0
2008-12-11 03:48:00,5.70447,5.70466,5.70313,5.70349,9000000.0
2008-12-11 03:49:00,5.70452,5.70527,5.70374,5.70512,16000000.0
2008-12-11 03:50:00,5.70568,5.70638,5.70509,5.70578,19000000.0
2008-12-11 03:51:00,5.70507,5.70533,5.7035,5.7049,9000000.0
2008-12-11 03:52:00,5.70324,5.70456,5.70207,5.70229,19000000.0
2008-12-11 03:53:00,5.70321,5.70335,5.70146,5.70215,10000000.0
2008-12-11 03:54:00,5.70224,5.70256,5.70117,5.70118,17000000.0
2008-12-11 03:55:00,5.70173,5.70563,5.70117,5.70563,16000000.0
2008-12-11 03:56:00,5.70555,5.70671,5.70523,5.70592,7000000.0
2008-12-11 03:57:00,5.70751,5.70806,5.70638,5.70638,11000000.0
2008-12-11 03:58:00,5.70671,5.70671,5.70367,5.70417,12000000.0
2008-12-11 03:59:00,5.70457,5.70562,5.70309,5.70517,17000000.0
2008-12-11 04:00:00,5.70584,5.70629,5.70485,5.70568,12000000.0
2008-12-11 04:01:00,5.70667,5.70674,5.70492,5.70674,16000000.0
2008-12-11 04:02:00,5.70739,5.70759,5.70596,5.70671,14000000.0
2008-12-11 04:03:00,5.707,5.707,5.70579,5.70621,12000000.0
2008-12-11 04:04:00,5.70715,5.70911,5.70709,5.70748,16000000.0
2008-12-11 04:05:00,5.70789,5.70953,5.70789,5.70901,13000000.0
2008-12-11 04:06:00,5.70896,5.70971,5.70798,5.70883,16000000.0
2008-12-11 04:07:00,5.70953,5.70956,5.70773,5.70773,13000000.0
2008-12-11 04:08:00,5.70919,5.70963,5.708,5.70877,14000000.0
2008-12-11 04:09:00,5.70951,5.70951,5.70826,5.70913,10000000.0
2008-12-11 04:10:00,5.70868,5.70931,5.70842,5.70913,12000000.0
2008-12-11 04:11:00,5.7087,5.70915,5.70782,5.70878,14000000.0
2008-12-11 04:12:00,5.70839,5.70926,5.70839,5.70873,19000000.0
2008-12-11 04:13:00,5.70745,5.70765,5.70745,5.70758,20000000.0
2008-12-11 04:14:00,5.70849,5.7088,5.70675,5.7076,12000000.0
2008-12-11 04:15:00,5.70689,5.70689,5.70585,5.70681,8000000.0
2008-12-11 04:16:00,5.7077,5.7077,5.70597,5.70742,13000000.0
2008-12-11 04:17:00,5.70656,5.70721,5.70523,5.70525,15000000.0
2008-12-11 04:18:00,5.70532,5.70557,5.70418,5.70478,9000000.0
2008-12-11 04:19:00,5.70555,5.70555,5.70363,5.70504,12000000.0
2008-12-11 04:20:00,5.70537,5.70557,5.70446,5.70547,9000000.0
2008-12-11 04:21:00,5.70374,5.70498,5.70351,5.70392,17000000.0
2008-12-11 04:22:00,5.70334,5.70459,5.70273,5.70393,14000000.0
2008-12-11 04:23:00,5.70392,5.70392,5.70281,5.70321,10000000.0
2008-12-11 04:24:00,5.70345,5.70345,5.70179,5.70201,12000000.0
2008-12-11 04:25:00,5.70207,5.70344,5.70207,5.70262,10000000.0
2008-12-11 04:26:00,5.70295,5.70368,5.70253,5.70335,7000000.0
2008-12-11 04:27:00,5.70366,5.70419,5.70243,5.70243,15000000.0
2008-12-11 04:28:00,5.70357,5.70357,5.70261,5.7033,7000000.0
2008-12-11 04:29:00,5.70354,5.70354,5.70155,5.70241,14000000.0
2008-12-11 04:30:00,5.70346,5.70363,5.70233,5.70361,11000000.0
2008-12-11 04:31:00,5.70299,5.70391,5.70269,5.70288,15000000.0
2008-12-11 04:32:00,5.70399,5.70399,5.70207,5.70352,17000000.0
2008-12-11 04:33:00,5.70416,5.70416,5.70303,5.70343,14000000.0
2008-12-11 04:34:00,5.70337,5.70348,5.70328,5.70339,9000000.0
2008-12-11 04:35:00,5.70392,5.70392,5.70234,5.70307,12000000.0
2008-12-11 04:36:00,5.70276,5.70319,5.70152,5.70319,12000000.0
2008-12-11 04:37:00,5.7031,5.70394,5.70256,5.70257,12000000.0
2008-12-11 04:38:00,5.70342,5.70378,5.7023,5.70317,11000000.0
2008-12-11 04:39:00,5.70346,5.70359,5.70207,5.70359,17000000.0
2008-12-11 04:40:00,5.70382,5.70579,5.70382,5.70574,9000000.0
2008-12-11 04:41:00,5.70551,5.70675,5.70489,5.70594,10000000.0
2008-12-11 04:42:00,5.70644,5.70677,5.70544,5.70544,8000000.0
2008-12-11 04:43:00,5.70452,5.70598,5.70452,5.70468,18000000.0
2008-12-11 04:44:00,5.7035,5.70492,5.70258,5.70492,9000000.0
2008-12-11 04:45:00,5.70501,5.70501,5.70323,5.70389,9000000.0
2008-12-11 04:46:00,5.70412,5.70452,5.70326,5.7038,16000000.0
2008-12-11 04:47:00,5.70432,5.70496,5.70365,5.70365,12000000.0
2008-12-11 04:48:00,5.70379,5.70391,5.70304,5.70351,10000000.0
2008-12-11 04:49:00,5.70355,5.70375,5.70355,5.70355,16000000.0
2008-12-11 04:50:00,5.70428,5.70466,5.70326,5.70389,16000000.0
2008-12-11 04:51:00,5.70407,5.70548,5.70338,5.70372,20000000.0
2008-12-11 04:52:00,5.70513,5.70513,5.70459,5.70509,13000000.0
2008-12-11 04:53:00,5.70416,5.70459,5.70387,5.70419,11000000.0
2008-12-11 04:54:00,5.70442,5.70442,5.70246,5.70308,11000000.0
2008-12-11 04:55:00,5.70305,5.70305,5.70156,5.70242,12000000.0
2008-12-11 04:56:00,5.7021,5.70314,5.70196,5.70266,16000000.0
2008-12-11 04:57:00,5.70321,5.70321,5.70127,5.70127,7000000.0
2008-12-11 04:58:00,5.70076,5.70264,5.70063,5.70147,13000000.0
2008-12-11 04:59:00,5.70114,5.70138,5.69946,5.70018,17000000.0
2008-12-11 05:00:00,5.70078,5.70145,5.70057,5.70113,10000000.0
2008-12-11 05:01:00,5.70166,5.70179,5.7004,5.70095,13000000.0
2008-12-11 05:02:00,5.70249,5.70394,5.70191,5.70356,18000000.0
2008-12-11 05:03:00,5.70395,5.70408,5.70228,5.70228,9000000.0
2008-12-11 05:04:00,5.70393,5.70393,5.70261,5.70339,12000000.0
2008-12-11 05:05:00,5.70198,5.70205,5.70185,5.70185,10000000.0
2008-12-11 05:06:00,5.70388,5.70394,5.70284,5.70383,20000000.0
2008-12-11 05:07:00,5.70299,5.70327,5.70203,5.70264,10000000.0
2008-12-11 05:08:00,5.70292,5.70292,5.70187,5.70216,17000000.0
2008-12-11 05:09:00,5.70266,5.70305,5.70266,5.70304,15000000.0
2008-12-11 05:10:00,5.70138,5.70348,5.70138,5.70289,10000000.0
2008-12-11 05:11:00,5.70248,5.70266,5.7013,5.70155,16000000.0
2008-12-11 05:12:00,5.703,5.70307,5.70153,5.70182,7000000.0
2008-12-11 05:13:00,5.70261,5.70319,5.70174,5.70263,12000000.0
2008-12-11 05:14:00,5.70236,5.70309,5.70217,5.70217,14000000.0
2008-12-11 05:15:00,5.70248,5.70307,5.70238,5.70303,16000000.0
2008-12-11 05:16:00,5.70304,5.70323,5.70142,5.70238,15000000.0
2008-12-11 05:17:00,5.70167,5.70193,5.70064,5.70098,10000000.0
2008-12-11 05:18:00,5.70096,5.70167,5.70009,5.70073,13000000.0
2008-12-11 05:19:00,5.70052,5.7011,5.69988,5.70043,13000000.0
2008-12-11 05:20:00,5.69984,5.70005,5.69657,5.69772,20000000.0
2008-12-11 05:21:00,5.69763,5.70024,5.69688,5.70024,9000000.0
2008-12-11 05:22:00,5.69971,5.70079,5.6986,5.70059,17000000.0
2008-12-11 05:23:00,5.70047,5.70108,5.6996,5.70039,14000000.0
2008-12-11 05:24:00,5.70079,5.70083,5.69949,5.70083,19000000.0
2008-12-11 05:25:00,5.69918,5.70173,5.69918,5.70015,13000000.0
2008-12-11 05:26:00,5.70054,5.70154,5.70029,5.70154,13000000.0
2008-12-11 05:27:00,5.70169,5.70209,5.70053,5.70161,13000000.0
2008-12-11 05:28:00,5.70249,5.70254,5.70113,5.70208,10000000.0
2008-12-11 05:29:00,5.70213,5.70324,5.70113,5.70319,17000000.0
2008-12-11 05:30:00,5.70209,5.70342,5.70192,5.70217,21000000.0
2008-12-11 05:31:00,5.70274,5.70286,5.70168,5.70168,13000000.0
2008-12-11 05:32:00,5.70294,5.70355,5.70161,5.70233,16000000.0
2008-12-11 05:33:00,5.70139,5.70275,5.70139,5.70171,13000000.0
2008-12-11 05:34:00,5.70235,5.70302,5.70185,5.70284,13000000.0
2008-12-11 05:35:00,5.70227,5.70232,5.701,5.70162,14000000.0
2008-12-11 05:36:00,5.70115,5.70115,5.69989,5.70027,18000000.0
2008-12-11 05:37:00,5.70021,5.70117,5.69953,5.69953,12000000.0
2008-12-11 05:38:00,5.70006,5.70067,5.69851,5.69859,13000000.0
2008-12-11 05:39:00,5.69916,5.69992,5.69889,5.69992,21000000.0
2008-12-11 05:40:00,5.70014,5.70042,5.69794,5.69794,14000000.0
2008-12-11 05:41:00,5.69746,5.69754,5.69548,5.69585,13000000.0
2008-12-11 05:42:00,5.69699,5.69744,5.69629,5.69629,8000000.0
2008-12-11 05:43:00,5.698,5.698,5.6965,5.69756,13000000.0
2008-12-11 05:44:00,5.69789,5.69796,5.69683,5.69726,13000000.0
2008-12-11 05:45:00,5.69634,5.69774,5.69634,5.69727,24000000.0
2008-12-11 05:46:00,5.6969,5.69737,5.69609,5.6968,14000000.0
2008-12-11 05:47:00,5.69694,5.69702,5.69614,5.69661,11000000.0
2008-12-11 05:48:00,5.69708,5.6972,5.69621,5.69713,18000000.0
2008-12-11 05:49:00,5.69697,5.697,5.6962,5.69661,10000000.0
2008-12-11 05:50:00,5.6975,5.69782,5.6969,5.69732,10000000.0
2008-12-11 05:51:00,5.69826,5.69849,5.69698,5.697,11000000.0
2008-12-11 05:52:00,5.69843,5.69886,5.69717,5.69736,19000000.0
2008-12-11 05:53:00,5.69765,5.69793,5.69659,5.69793,15000000.0
2008-12-11 05:54:00,5.69706,5.69788,5.69706,5.69706,7000000.0
2008-12-11 05:55:00,5.69867,5.69867,5.698,5.698,12000000.0
2008-12-11 05:56:00,5.69708,5.69715,5.69695,5.69707,16000000.0
2008-12-11 05:57:00,5.69705,5.69705,5.69675,5.69675,11000000.0
2008-12-11 05:58:00,5.69892,5.69973,5.69781,5.69964,22000000.0
2008-12-11 05:59:00,5.70037,5.70085,5.6988,5.69964,9000000.0
2008-12-11 06:00:00,5.7017,5.70358,5.70031,5.7028,17000000.0
2008-12-11 06:01:00,5.70373,5.70467,5.70261,5.70318,18000000.0
2008-12-11 06:02:00,5.70319,5.70461,5.70256,5.70325,18000000.0
2008-12-11 06:03:00,5.70277,5.70277,5.70059,5.70109,16000000.0
2008-12-11 06:04:00,5.7021,5.7021,5.70058,5.70171,8000000.0
2008-12-11 06:05:00,5.70328,5.70482,5.70152,5.70482,10000000.0
2008-12-11 06:06:00,5.70318,5.70464,5.70287,5.70372,27000000.0
2008-12-11 06:07:00,5.70447,5.70447,5.70331,5.70331,17000000.0
2008-12-11 06:08:00,5.70387,5.70469,5.70387,5.70391,14000000.0
2008-12-11 06:09:00,5.7041,5.7047,5.70267,5.70267,13000000.0
2008-12-11 06:10:00,5.70357,5.70428,5.70302,5.70428,14000000.0
2008-12-11 06:11:00,5.70451,5.70473,5.70353,5.70387,16000000.0
2008-12-11 06:12:00,5.70404,5.70404,5.70237,5.7029,17000000.0
2008-12-11 06:13:00,5.70286,5.70324,5.70152,5.70308,14000000.0
2008-12-11 06:14:00,5.70363,5.7038,5.70245,5.70325,12000000.0
2008-12-11 06:15:00,5.70405,5.70405,5.70271,5.70351,13000000.0
2008-12-11 06:16:00,5.70342,5.70342,5.70223,5.70306,14000000.0
2008-12-11 06:17:00,5.70397,5.70429,5.70298,5.70417,11000000.0
2008-12-11 06:18:00,5.70383,5.70404,5.70284,5.70342,12000000.0
2008-12-11 06:19:00,5.70421,5.7044,5.7041,5.7044,19000000.0
2008-12-11 06:20:00,5.70365,5.7038,5.70275,5.70349,11000000.0
2008-12-11 06:21:00,5.70408,5.70408,5.70305,5.70348,9000000.0
2008-12-11 06:22:00,5.70378,5.70416,5.70285,5.70397,22000000.0
2008-12-11 06:23:00,5.70334,5.70393,5.70273,5.70354,18000000.0
2008-12-11 06:24:00,5.70335,5.70407,5.70241,5.70264,8000000.0
2008-12-11 06:25:00,5.70412,5.70412,5.7031,5.70328,9000000.0
2008-12-11 06:26:00,5.703,5.70421,5.703,5.70376,13000000.0
2008-12-11 06:27:00,5.70459,5.70459,5.70287,5.70298,15000000.0
2008-12-11 06:28:00,5.7036,5.70439,5.70256,5.70355,18000000.0
2008-12-11 06:29:00,5.70229,5.70389,5.70229,5.70254,16000000.0
2008-12-11 06:30:00,5.7039,5.7039,5.70231,5.70231,10000000.0
2008-12-11 06:31:00,5.70285,5.70298,5.70171,5.7026,13000000.0
2008-12-11 06:32:00,5.70309,5.70347,5.70162,5.70213,10000000.0
2008-12-11 06:33:00,5.70307,5.70307,5.70222,5.70291,10000000.0
2008-12-11 06:34:00,5.70145,5.70145,5.70125,5.70145,15000000.0
2008-12-11 06:35:00,5.70282,5.70282,5.70052,5.70216,13000000.0
2008-12-11 06:36:00,5.70214,5.70214,5.70031,5.70031,23000000.0
2008-12-11 06:37:00,5.70095,5.70165,5.7005,5.70096,11000000.0
2008-12-11 06:38:00,5.70028,5.70157,5.69977,5.70085,17000000.0
2008-12-11 06:39:00,5.70021,5.70156,5.69995,5.69995,8000000.0
2008-12-11 06:40:00,5.69991,5.70129,5.69991,5.70026,15000000.0
2008-12-11 06:41:00,5.70052,5.70165,5.69999,5.69999,15000000.0
2008-12-11 06:42:00,5.70029,5.70131,5.69981,5.69981,16000000.0
2008-12-11 06:43:00,5.70056,5.70056,5.69939,5.70035,12000000.0
2008-12-11 06:44:00,5.69995,5.70075,5.69949,5.6998,13000000.0
2008-12-11 06:45:00,5.70197,5.70384,5.70131,5.70252,14000000.0
2008-12-11 06:46:00,5.70362,5.70393,5.70247,5.70299,12000000.0
2008-12-11 06:47:00,5.70298,5.70298,5.70176,5.70213,11000000.0
2008-12-11 06:48:00,5.70281,5.70281,5.70074,5.70136,15000000.0
2008-12-11 06:49:00,5.70129,5.70156,5.70059,5.70119,17000000.0
2008-12-11 06:50:00,5.70185,5.70185,5.70035,5.70076,13000000.0
2008-12-11 06:51:00,5.7018,5.7024,5.70161,5.7019,8000000.0
2008-12-11 06:52:00,5.7019,5.70254,5.70143,5.70218,14000000.0
2008-12-11 06:53:00,5.70279,5.70279,5.70102,5.70183,13000000.0
2008-12-11 06:54:00,5.7033,5.70338,5.70232,5.7028,8000000.0
2008-12-11 06:55:00,5.70242,5.70283,5.70177,5.70238,10000000.0
2008-12-11 06:56:00,5.70132,5.70197,5.70064,5.70128,11000000.0
2008-12-11 06:57:00,5.70084,5.70163,5.70063,5.70143,17000000.0
2008-12-11 06:58:00,5.70185,5.70185,5.70066,5.70083,12000000.0
2008-12-11 06:59:00,5.70109,5.70345,5.70109,5.70234,14000000.0
2008-12-11 07:00:00,5.70136,5.70208,5.70081,5.70145,11000000.0
2008-12-11 07:01:00,5.70133,5.70234,5.70102,5.70148,10000000.0
2008-12-11 07:02:00,5.70154,5.70155,5.70053,5.70105,14000000.0
2008-12-11 07:03:00,5.70131,5.70224,5.70059,5.70224,7000000.0
2008-12-11 07:04:00,5.70213,5.70213,5.70077,5.70166,16000000.0
2008-12-11 07:05:00,5.70195,5.70215,5.70195,5.70215,15000000.0
2008-12-11 07:06:00,5.70124,5.70187,5.70098,5.70167,16000000.0
2008-12-11 07:07:00,5.70154,5.70212,5.70086,5.70086,12000000.0
2008-12-11 07:08:00,5.70224,5.70224,5.7011,5.70129,8000000.0
2008-12-11 07:09:00,5.70011,5.70108,5.69977,5.701,8000000.0
2008-12-11 07:10:00,5.70087,5.70218,5.70026,5.70027,16000000.0
2008-12-11 07:11:00,5.70089,5.7016,5.70034,5.7014,17000000.0
2008-12-11 07:12:00,5.70213,5.7025,5.70071,5.7019,20000000.0
2008-12-11 07:13:00,5.70278,5.70384,5.70233,5.70384,18000000.0
2008-12-11 07:14:00,5.70391,5.70391,5.70209,5.70218,11000000.0
2008-12-11 07:15:00,5.702,5.70349,5.70179,5.70216,18000000.0
2008-12-11 07:16:00,5.70249,5.70357,5.70193,5.70339,18000000.0
2008-12-11 07:17:00,5.70403,5.70511,5.70291,5.70423,12000000.0
2008-12-11 07:18:00,5.7032,5.70407,5.70289,5.70355,18000000.0
2008-12-11 07:19:00,5.70476,5.70598,5.70358,5.70461,14000000.0
2008-12-11 07:20:00,5.70629,5.70629,5.70504,5.70525,18000000.0
2008-12-11 07:21:00,5.70519,5.7056,5.70425,5.7056,13000000.0
2008-12-11 07:22:00,5.70417,5.70482,5.70314,5.704,14000000.0
2008-12-11 07:23:00,5.70465,5.70465,5.70239,5.70239,15000000.0
2008-12-11 07:24:00,5.70083,5.70226,5.69989,5.70176,16000000.0
2008-12-11 07:25:00,5.69948,5.70007,5.69611,5.69831,15000000.0
2008-12-11 07:26:00,5.69627,5.69854,5.6962,5.6962,13000000.0
2008-12-11 07:27:00,5.69558,5.69608,5.68834,5.68938,12000000.0
2008-12-11 07:28:00,5.68898,5.68898,5.68598,5.6867,22000000.0
2008-12-11 07:29:00,5.68765,5.68831,5.68616,5.68708,16000000.0
2008-12-11 07:30:00,5.68763,5.68791,5.6842,5.68521,14000000.0
2008-12-11 07:31:00,5.68133,5.68225,5.67618,5.68068,13000000.0
2008-12-11 07:32:00,5.68015,5.68116,5.67694,5.68065,9000000.0
2008-12-11 07:33:00,5.67923,5.68468,5.67915,5.68424,7000000.0
2008-12-11 07:34:00,5.68543,5.68944,5.68406,5.68406,18000000.0
2008-12-11 07:35:00,5.68516,5.68525,5.68254,5.68364,9000000.0
2008-12-11 07:36:00,5.68258,5.68557,5.68211,5.68458,13000000.0
2008-12-11 07:37:00,5.68367,5.68398,5.68008,5.68208,11000000.0
2008-12-11 07:38:00,5.68289,5.6834,5.6814,5.68225,11000000.0
2008-12-11 07:39:00,5.68222,5.68225,5.6805,5.68171,19000000.0
2008-12-11 07:40:00,5.68192,5.68208,5.68036,5.68199,11000000.0
2008-12-11 07:41:00,5.68115,5.68208,5.68067,5.68183,7000000.0
2008-12-11 07:42:00,5.68079,5.68116,5.67964,5.67978,13000000.0
2008-12-11 07:43:00,5.68105,5.6828,5.67935,5.6828,14000000.0
2008-12-11 07:44:00,5.68284,5.68439,5.68153,5.68258,10000000.0
2008-12-11 07:45:00,5.68134,5.68239,5.6811,5.6815,8000000.0
2008-12-11 07:46:00,5.68318,5.68318,5.68062,5.68159,13000000.0
2008-12-11 07:47:00,5.68092,5.68117,5.68006,5.68075,15000000.0
2008-12-11 07:48:00,5.68054,5.68195,5.67957,5.67962,13000000.0
2008-12-11 07:49:00,5.67957,5.68055,5.67878,5.67975,10000000.0
2008-12-11 07:50:00,5.67837,5.6807,5.67837,5.67994,17000000.0
2008-12-11 07:51:00,5.67883,5.6795,5.67792,5.67818,16000000.0
2008-12-11 07:52:00,5.67836,5.67836,5.67516,5.67613,13000000.0
2008-12-11 07:53:00,5.6743,5.67825,5.6743,5.67825,10000000.0
2008-12-11 07:54:00,5.67815,5.67926,5.67747,5.67747,11000000.0
2008-12-11 07:55:00,5.67862,5.67862,5.67557,5.67667,12000000.0
2008-12-11 07:56:00,5.67541,5.67626,5.674,5.67419,13000000.0
2008-12-11 07:57:00,5.67336,5.67496,5.67257,5.67496,8000000.0
2008-12-11 07:58:00,5.67241,5.67365,5.66886,5.66949,14000000.0
2008-12-11 07:59:00,5.66926,5.66926,5.66619,5.66871,15000000.0
2008-12-11 08:00:00,5.66881,5.66881,5.66589,5.66852,10000000.0
2008-12-11 08:01:00,5.6692,5.66955,5.66777,5.66927,13000000.0
2008-12-11 08:02:00,5.66891,5.66997,5.66863,5.66988,14000000.0
2008-12-11 08:03:00,5.66941,5.67017,5.66728,5.66923,12000000.0
2008-12-11 08:04:00,5.66803,5.66869,5.66344,5.66655,16000000.0
2008-12-11 08:05:00,5.66517,5.66724,5.66431,5.66647,14000000.0
2008-12-11 08:06:00,5.66555,5.66834,5.66501,5.66808,19000000.0
2008-12-11 08:07:00,5.6678,5.66928,5.66722,5.66809,19000000.0
2008-12-11 08:08:00,5.66824,5.66836,5.66521,5.66632,11000000.0
2008-12-11 08:09:00,5.6659,5.6659,5.66335,5.66437,10000000.0
2008-12-11 08:10:00,5.66614,5.66655,5.66477,5.66655,16000000.0
2008-12-11 08:11:00,5.66489,5.66782,5.66489,5.66782,9000000.0
2008-12-11 08:12:00,5.66806,5.66873,5.66714,5.6683,10000000.0
2008-12-11 08:13:00,5.66855,5.66989,5.66786,5.66786,11000000.0
2008-12-11 08:14:00,5.66992,5.67204,5.66878,5.6711,12000000.0
2008-12-11 08:15:00,5.67032,5.6713,5.66946,5.67099,15000000.0
2008-12-11 08:16:00,5.67024,5.6712,5.66973,5.67062,14000000.0
2008-12-11 08:17:00,5.67074,5.6713,5.66965,5.67054,10000000.0
2008-12-11 08:18:00,5.67077,5.6708,5.66909,5.66929,9000000.0
2008-12-11 08:19:00,5.67035,5.67091,5.66901,5.66954,11000000.0
2008-12-11 08:20:00,5.66961,5.6703,5.6693,5.6703,11000000.0
2008-12-11 08:21:00,5.67062,5.67072,5.66918,5.6701,20000000.0
2008-12-11 08:22:00,5.66954,5.66954,5.66752,5.6681,8000000.0
2008-12-11 08:23:00,5.66717,5.66821,5.66454,5.66754,12000000.0
2008-12-11 08:24:00,5.66731,5.66906,5.66703,5.66743,13000000.0
2008-12-11 08:25:00,5.66793,5.66814,5.66533,5.66633,12000000.0
2008-12-11 08:26:00,5.66576,5.66576,5.66132,5.66134,13000000.0
2008-12-11 08:27:00,5.66089,5.66236,5.66043,5.66152,11000000.0
2008-12-11 08:28:00,5.66085,5.66321,5.66028,5.66286,8000000.0
2008-12-11 08:29:00,5.66294,5.66348,5.66124,5.66249,12000000.0
2008-12-11 08:30:00,5.66254,5.66266,5.66122,5.66168,11000000.0
2008-12-11 08:31:00,5.66111,5.66114,5.6578,5.65887,10000000.0
2008-12-11 08:32:00,5.65802,5.6606,5.65802,5.6606,13000000.0
2008-12-11 08:33:00,5.66128,5.66472,5.66082,5.66472,11000000.0
2008-12-11 08:34:00,5.66545,5.66611,5.66288,5.66413,17000000.0
2008-12-11 08:35:00,5.66313,5.66323,5.66077,5.66203,11000000.0
2008-12-11 08:36:00,5.66135,5.66429,5.66081,5.66302,10000000.0
2008-12-11 08:37:00,5.66395,5.66475,5.66297,5.66435,9000000.0
2008-12-11 08:38:00,5.66446,5.665,5.66363,5.66476,18000000.0
2008-12-11 08:39:00,5.66486,5.66545,5.66447,5.66524,8000000.0
2008-12-11 08:40:00,5.66535,5.66621,5.66431,5.66496,7000000.0
2008-12-11 08:41:00,5.66484,5.66484,5.66125,5.66374,16000000.0
2008-12-11 08:42:00,5.66355,5.66402,5.66127,5.66402,14000000.0
2008-12-11 08:43:00,5.6624,5.66409,5.6624,5.66305,12000000.0
2008-12-11 08:44:00,5.66293,5.66333,5.66092,5.66116,9000000.0
2008-12-11 08:45:00,5.66079,5.66079,5.65575,5.6558,18000000.0
2008-12-11 08:46:00,5.65655,5.65888,5.65528,5.65888,14000000.0
2008-12-11 08:47:00,5.65905,5.66086,5.6585,5.65975,18000000.0
2008-12-11 08:48:00,5.65816,5.65853,5.65699,5.65839,12000000.0
2008-12-11 08:49:00,5.65839,5.65856,5.65683,5.65772,14000000.0
2008-12-11 08:50:00,5.65875,5.65978,5.65746,5.65854,16000000.0
2008-12-11 08:51:00,5.65813,5.66055,5.65755,5.65995,21000000.0
2008-12-11 08:52:00,5.66048,5.66328,5.66048,5.66328,20000000.0
2008-12-11 08:53:00,5.66354,5.6652,5.66292,5.6652,7000000.0
2008-12-11 08:54:00,5.6647,5.66544,5.66387,5.66452,17000000.0
2008-12-11 08:55:00,5.66446,5.66504,5.66209,5.66504,12000000.0
2008-12-11 08:56:00,5.66455,5.66586,5.66371,5.66586,17000000.0
2008-12-11 08:57:00,5.66426,5.66597,5.66385,5.66436,16000000.0
2008-12-11 08:58:00,5.66463,5.66581,5.66328,5.66447,12000000.0
2008-12-11 08:59:00,5.66492,5.66735,5.66456,5.66735,13000000.0
2008-12-11 09:00:00,5.6668,5.66937,5.66569,5.668,17000000.0
2008-12-11 09:01:00,5.66805,5.66869,5.66587,5.66863,13000000.0
2008-12-11 09:02:00,5.66941,5.66981,5.66837,5.66941,8000000.0
2008-12-11 09:03:00,5.66969,5.66969,5.667,5.6683,16000000.0
2008-12-11 09:04:00,5.6686,5.67008,5.66852,5.66897,8000000.0
2008-12-11 09:05:00,5.66966,5.67103,5.66958,5.671,11000000.0
2008-12-11 09:06:00,5.66978,5.67062,5.66857,5.66857,10000000.0
2008-12-11 09:07:00,5.66831,5.67131,5.66815,5.67131,10000000.0
2008-12-11 09:08:00,5.67231,5.67287,5.66911,5.66911,19000000.0
2008-12-11 09:09:00,5.67042,5.67112,5.6689,5.67051,16000000.0
2008-12-11 09:10:00,5.6707,5.6707,5.66919,5.66925,8000000.0
2008-12-11 09:11:00,5.67027,5.67135,5.66969,5.67128,11000000.0
2008-12-11 09:12:00,5.67041,5.67105,5.66991,5.67078,16000000.0
2008-12-11 09:13:00,5.67159,5.67159,5.66873,5.66873,15000000.0
2008-12-11 09:14:00,5.66832,5.66832,5.66082,5.66462,17000000.0
2008-12-11 09:15:00,5.66388,5.66453,5.6626,5.66453,12000000.0
2008-12-11 09:16:00,5.66382,5.66402,5.66247,5.66332,14000000.0
2008-12-11 09:17:00,5.66389,5.66389,5.65887,5.65994,14000000.0
2008-12-11 09:18:00,5.66078,5.66444,5.66078,5.66423,18000000.0
2008-12-11 09:19:00,5.66474,5.66858,5.66474,5.66858,14000000.0
2008-12-11 09:20:00,5.66899,5.67008,5.6683,5.66991,18000000.0
2008-12-11 09:21:00,5.67005,5.67109,5.66851,5.67062,17000000.0
2008-12-11 09:22:00,5.67075,5.67258,5.66966,5.67245,13000000.0
2008-12-11 09:23:00,5.67113,5.67262,5.66942,5.66961,12000000.0
2008-12-11 09:24:00,5.6697,5.6697,5.66767,5.66767,14000000.0
2008-12-11 09:25:00,5.66844,5.66906,5.6675,5.66803,9000000.0
2008-12-11 09:26:00,5.66808,5.6682,5.66598,5.66755,13000000.0
2008-12-11 09:27:00,5.66731,5.669,5.66661,5.66763,13000000.0
2008-12-11 09:28:00,5.66906,5.66937,5.66623,5.66752,19000000.0
2008-12-11 09:29:00,5.66696,5.66696,5.66415,5.66586,14000000.0
2008-12-11 09:30:00,5.66573,5.66621,5.6646,5.66582,15000000.0
2008-12-11 09:31:00,5.66519,5.66526,5.66233,5.66379,11000000.0
2008-12-11 09:32:00,5.66312,5.66312,5.66107,5.66212,16000000.0
2008-12-11 09:33:00,5.66271,5.664,5.66225,5.664,9000000.0
2008-12-11 09:34:00,5.66509,5.66509,5.66353,5.66486,18000000.0
2008-12-11 09:35:00,5.66493,5.66658,5.66485,5.66574,14000000.0
2008-12-11 09:36:00,5.66571,5.66661,5.66498,5.66553,16000000.0
2008-12-11 09:37:00,5.6641,5.6654,5.66352,5.66474,20000000.0
2008-12-11 09:38:00,5.66403,5.66571,5.66352,5.66523,19000000.0
2008-12-11 09:39:00,5.66469,5.66604,5.66319,5.66583,16000000.0
2008-12-11 09:40:00,5.66545,5.66623,5.66471,5.66599,12000000.0
2008-12-11 09:41:00,5.66595,5.66688,5.66571,5.66612,18000000.0
2008-12-11 09:42:00,5.66698,5.66764,5.66532,5.66652,16000000.0
2008-12-11 09:43:00,5.66734,5.66893,5.66663,5.66729,15000000.0
2008-12-11 09:44:00,5.66874,5.66919,5.66758,5.66777,13000000.0
2008-12-11 09:45:00,5.66714,5.6693,5.66714,5.66818,13000000.0
2008-12-11 09:46:00,5.66868,5.67014,5.66839,5.66842,17000000.0
2008-12-11 09:47:00,5.66875,5.66916,5.66737,5.66821,13000000.0
2008-12-11 09:48:00,5.66885,5.67125,5.66848,5.67125,16000000.0
2008-12-11 09:49:00,5.67157,5.67376,5.67017,5.67117,17000000.0
2008-12-11 09:50:00,5.67142,5.67281,5.6699,5.67281,12000000.0
2008-12-11 09:51:00,5.67263,5.67263,5.67104,5.67129,16000000.0
2008-12-11 09:52:00,5.67143,5.67248,5.67078,5.67248,16000000.0
2008-12-11 09:53:00,5.67181,5.67515,5.67181,5.67515,15000000.0
2008-12-11 09:54:00,5.67525,5.67541,5.67346,5.67449,15000000.0
2008-12-11 09:55:00,5.67502,5.6753,5.67361,5.67484,15000000.0
2008-12-11 09:56:00,5.67574,5.67574,5.67339,5.67467,17000000.0
2008-12-11 09:57:00,5.67448,5.67492,5.67219,5.67372,12000000.0
2008-12-11 09:58:00,5.67255,5.67381,5.67165,5.67336,14000000.0
2008-12-11 09:59:00,5.67348,5.67348,5.67251,5.67274,10000000.0
2008-12-11 10:00:00,5.67352,5.67382,5.67242,5.67314,11000000.0
2008-12-11 10:01:00,5.6729,5.67332,5.67225,5.67321,24000000.0
2008-12-11 10:02:00,5.67209,5.67255,5.66963,5.66963,14000000.0
2008-12-11 10:03:00,5.66995,5.67074,5.66866,5.67074,16000000.0
2008-12-11 10:04:00,5.67049,5.67049,5.66765,5.66849,10000000.0
2008-12-11 10:05:00,5.66841,5.66985,5.66797,5.66985,10000000.0
2008-12-11 10:06:00,5.66916,5.6704,5.66901,5.66998,9000000.0
2008-12-11 10:07:00,5.67061,5.67061,5.6686,5.6686,11000000.0
2008-12-11 10:08:00,5.66671,5.66838,5.66554,5.66671,9000000.0
2008-12-11 10:09:00,5.66424,5.66575,5.66342,5.66466,11000000.0
2008-12-11 10:10:00,5.66508,5.66513,5.66337,5.66479,15000000.0
2008-12-11 10:11:00,5.6645,5.66652,5.66406,5.66652,16000000.0
2008-12-11 10:12:00,5.6666,5.66702,5.66513,5.66659,19000000.0
2008-12-11 10:13:00,5.66545,5.66619,5.66503,5.66533,9000000.0
2008-12-11 10:14:00,5.66532,5.6673,5.66532,5.6666,11000000.0
2008-12-11 10:15:00,5.66623,5.66702,5.66592,5.66702,8000000.0
2008-12-11 10:16:00,5.66548,5.66713,5.66548,5.6669,17000000.0
2008-12-11 10:17:00,5.66678,5.66812,5.66535,5.66712,16000000.0
2008-12-11 10:18:00,5.66767,5.67148,5.66767,5.67148,16000000.0
2008-12-11 10:19:00,5.67198,5.67198,5.67016,5.67072,17000000.0
2008-12-11 10:20:00,5.66993,5.67037,5.66843,5.66953,16000000.0
2008-12-11 10:21:00,5.66907,5.67035,5.66856,5.66941,7000000.0
2008-12-11 10:22:00,5.67027,5.67027,5.66915,5.66941,10000000.0
2008-12-11 10:23:00,5.66841,5.67038,5.66835,5.67038,14000000.0
2008-12-11 10:24:00,5.66992,5.67115,5.66878,5.67115,13000000.0
2008-12-11 10:25:00,5.67033,5.67033,5.66772,5.66944,12000000.0
2008-12-11 10:26:00,5.66991,5.67311,5.66991,5.67311,11000000.0
2008-12-11 10:27:00,5.67284,5.6734,5.67052,5.67137,13000000.0
2008-12-11 10:28:00,5.6694,5.67135,5.6692,5.67108,13000000.0
2008-12-11 10:29:00,5.67137,5.67203,5.67031,5.6719,11000000.0
2008-12-11 10:30:00,5.67243,5.6725,5.6703,5.67067,9000000.0
2008-12-11 10:31:00,5.67046,5.67081,5.66811,5.67076,16000000.0
2008-12-11 10:32:00,5.67078,5.67127,5.66981,5.67127,9000000.0
2008-12-11 10:33:00,5.67214,5.6733,5.67027,5.67326,12000000.0
2008-12-11 10:34:00,5.67107,5.67251,5.67099,5.67246,11000000.0
2008-12-11 10:35:00,5.67177,5.67177,5.66977,5.67001,17000000.0
2008-12-11 10:36:00,5.67253,5.67253,5.67077,5.67136,10000000.0
2008-12-11 10:37:00,5.67201,5.67291,5.67151,5.67196,15000000.0
2008-12-11 10:38:00,5.67371,5.67381,5.67188,5.67247,17000000.0
2008-12-11 10:39:00,5.67586,5.67887,5.67394,5.67814,13000000.0
2008-12-11 10:40:00,5.6785,5.67966,5.67717,5.67966,10000000.0
2008-12-11 10:41:00,5.68134,5.68381,5.68058,5.68339,15000000.0
2008-12-11 10:42:00,5.68275,5.68298,5.67968,5.68072,12000000.0
2008-12-11 10:43:00,5.68043,5.681,5.67882,5.681,13000000.0
2008-12-11 10:44:00,5.68089,5.68089,5.67924,5.6806,12000000.0
2008-12-11 10:45:00,5.68062,5.68209,5.67849,5.68008,13000000.0
2008-12-11 10:46:00,5.67933,5.68031,5.67658,5.67698,13000000.0
2008-12-11 10:47:00,5.67722,5.67934,5.67649,5.67934,7000000.0
2008-12-11 10:48:00,5.67972,5.67987,5.67815,5.67825,12000000.0
2008-12-11 10:49:00,5.67741,5.67741,5.67579,5.67663,10000000.0
2008-12-11 10:50:00,5.67791,5.67894,5.67667,5.6778,14000000.0
2008-12-11 10:51:00,5.67867,5.68129,5.67867,5.68129,11000000.0
2008-12-11 10:52:00,5.68161,5.68289,5.67976,5.68168,20000000.0
2008-12-11 10:53:00,5.68061,5.68229,5.68023,5.68229,9000000.0
2008-12-11 10:54:00,5.68212,5.68212,5.68013,5.68088,18000000.0
2008-12-11 10:55:00,5.68122,5.68255,5.68085,5.68255,10000000.0
2008-12-11 10:56:00,5.68258,5.68465,5.6819,5.68465,11000000.0
2008-12-11 10:57:00,5.68579,5.68588,5.68401,5.68401,8000000.0
2008-12-11 10:58:00,5.68311,5.68395,5.682,5.683,10000000.0
2008-12-11 10:59:00,5.68401,5.68616,5.68298,5.68616,10000000.0
2008-12-11 11:00:00,5.68535,5.68599,5.68387,5.68581,15000000.0
2008-12-11 11:01:00,5.68566,5.68863,5.68481,5.68674,12000000.0
2008-12-11 11:02:00,5.68594,5.68613,5.68327,5.68327,8000000.0
2008-12-11 11:03:00,5.68419,5.68419,5.68196,5.68303,11000000.0
2008-12-11 11:04:00,5.68347,5.68347,5.68095,5.68186,15000000.0
2008-12-11 11:05:00,5.68145,5.68194,5.67986,5.68085,17000000.0
2008-12-11 11:06:00,5.68191,5.68201,5.68039,5.68111,12000000.0
2008-12-11 11:07:00,5.68242,5.68405,5.68212,5.68312,11000000.0
2008-12-11 11:08:00,5.68181,5.68368,5.68145,5.68368,22000000.0
2008-12-11 11:09:00,5.68288,5.68309,5.68219,5.68309,9000000.0
2008-12-11 11:10:00,5.68285,5.68293,5.6807,5.68293,16000000.0
2008-12-11 11:11:00,5.68322,5.68353,5.68139,5.68185,7000000.0
2008-12-11 11:12:00,5.68246,5.68349,5.68192,5.68349,15000000.0
2008-12-11 11:13:00,5.68353,5.68357,5.68167,5.68213,11000000.0
2008-12-11 11:14:00,5.68208,5.68314,5.68154,5.68159,18000000.0
2008-12-11 11:15:00,5.68156,5.68252,5.68113,5.68252,11000000.0
2008-12-11 11:16:00,5.68216,5.68218,5.68039,5.68134,13000000.0
2008-12-11 11:17:00,5.68173,5.68215,5.67906,5.68024,13000000.0
2008-12-11 11:18:00,5.6805,5.6815,5.67925,5.68047,9000000.0
2008-12-11 11:19:00,5.67852,5.67942,5.67724,5.67726,17000000.0
2008-12-11 11:20:00,5.67838,5.67937,5.6773,5.67755,14000000.0
2008-12-11 11:21:00,5.67759,5.67903,5.67705,5.67722,14000000.0
2008-12-11 11:22:00,5.67734,5.67734,5.67494,5.67646,22000000.0
2008-12-11 11:23:00,5.67629,5.6769,5.67487,5.67487,8000000.0
2008-12-11 11:24:00,5.67446,5.67578,5.67307,5.67449,18000000.0
2008-12-11 11:25:00,5.67465,5.67465,5.67153,5.6728,9000000.0
2008-12-11 11:26:00,5.67293,5.67386,5.67172,5.67382,15000000.0
2008-12-11 11:27:00,5.6747,5.67518,5.67317,5.6737,10000000.0
2008-12-11 11:28:00,5.67404,5.67435,5.67268,5.67338,13000000.0
2008-12-11 11:29:00,5.67296,5.67388,5.67128,5.67287,17000000.0
2008-12-11 11:30:00,5.67462,5.67484,5.67283,5.67442,13000000.0
2008-12-11 11:31:00,5.67467,5.67499,5.67327,5.67432,12000000.0
2008-12-11 11:32:00,5.67367,5.67388,5.66987,5.67139,20000000.0
2008-12-11 11:33:00,5.67135,5.67166,5.66956,5.67073,16000000.0
2008-12-11 11:34:00,5.66985,5.67129,5.66865,5.67129,13000000.0
2008-12-11 11:35:00,5.67012,5.67098,5.66849,5.66938,14000000.0
2008-12-11 11:36:00,5.67069,5.67107,5.67003,5.67085,11000000.0
2008-12-11 11:37:00,5.67294,5.6749,5.67138,5.6743,16000000.0
2008-12-11 11:38:00,5.67515,5.6774,5.67509,5.67649,8000000.0
2008-12-11 11:39:00,5.67432,5.67578,5.67398,5.67564,11000000.0
2008-12-11 11:40:00,5.67566,5.67595,5.67458,5.67567,12000000.0
2008-12-11 11:41:00,5.67513,5.67715,5.67474,5.67681,10000000.0
2008-12-11 11:42:00,5.67745,5.67827,5.67675,5.6779,10000000.0
2008-12-11 11:43:00,5.6785,5.6785,5.67697,5.67816,17000000.0
2008-12-11 11:44:00,5.67803,5.67888,5.67679,5.67761,15000000.0
2008-12-11 11:45:00,5.67706,5.67831,5.67637,5.67831,16000000.0
2008-12-11 11:46:00,5.67793,5.67793,5.67534,5.67534,7000000.0
2008-12-11 11:47:00,5.67599,5.67708,5.67476,5.67697,16000000.0
2008-12-11 11:48:00,5.67622,5.67638,5.6746,5.67521,13000000.0
2008-12-11 11:49:00,5.67482,5.67482,5.67147,5.67282,10000000.0
2008-12-11 11:50:00,5.67377,5.6744,5.67237,5.67333,12000000.0
2008-12-11 11:51:00,5.67514,5.67514,5.6732,5.67451,14000000.0
2008-12-11 11:52:00,5.67315,5.67417,5.67176,5.67315,18000000.0
2008-12-11 11:53:00,5.67193,5.67317,5.67057,5.67118,16000000.0
2008-12-11 11:54:00,5.67164,5.67212,5.67026,5.67144,8000000.0
2008-12-11 11:55:00,5.66949,5.67071,5.66944,5.67058,8000000.0
2008-12-11 11:56:00,5.67002,5.67248,5.66979,5.67248,8000000.0
2008-12-11 11:57:00,5.67129,5.67129,5.66928,5.6712,11000000.0
2008-12-11 11:58:00,5.66973,5.67073,5.66477,5.66645,14000000.0
2008-12-11 11:59:00,5.66618,5.66655,5.66254,5.66442,11000000.0
2008-12-11 12:00:00,5.66473,5.66523,5.6633,5.66492,15000000.0
2008-12-11 12:01:00,5.66402,5.66402,5.66125,5.66382,13000000.0
2008-12-11 12:02:00,5.66358,5.66529,5.66253,5.66433,15000000.0
2008-12-11 12:03:00,5.66394,5.66461,5.66318,5.66427,11000000.0
2008-12-11 12:04:00,5.66293,5.66437,5.66293,5.66347,9000000.0
2008-12-11 12:05:00,5.66359,5.66463,5.66307,5.66436,9000000.0
2008-12-11 12:06:00,5.66362,5.66527,5.66307,5.66521,15000000.0
2008-12-11 12:07:00,5.66561,5.66574,5.66419,5.66527,11000000.0
2008-12-11 12:08:00,5.66511,5.66561,5.66432,5.66493,8000000.0
2008-12-11 12:09:00,5.6661,5.66658,5.6644,5.66605,18000000.0
2008-12-11 12:10:00,5.66639,5.66681,5.66486,5.66522,14000000.0
2008-12-11 12:11:00,5.66538,5.66595,5.66436,5.6656,9000000.0
2008-12-11 12:12:00,5.66502,5.66632,5.66438,5.66632,18000000.0
2008-12-11 12:13:00,5.66656,5.67147,5.66648,5.66822,12000000.0
2008-12-11 12:14:00,5.66692,5.6699,5.66597,5.66799,10000000.0
2008-12-11 12:15:00,5.66723,5.66939,5.66713,5.66921,8000000.0
2008-12-11 12:16:00,5.66891,5.66978,5.66822,5.66978,14000000.0
2008-12-11 12:17:00,5.66907,5.67124,5.66825,5.67087,13000000.0
2008-12-11 12:18:00,5.6712,5.67128,5.66936,5.67122,10000000.0
2008-12-11 12:19:00,5.66972,5.671,5.66904,5.67043,11000000.0
2008-12-11 12:20:00,5.66949,5.66956,5.66715,5.66715,8000000.0
2008-12-11 12:21:00,5.66822,5.66963,5.66637,5.66646,20000000.0
2008-12-11 12:22:00,5.66677,5.66775,5.66565,5.6668,14000000.0
2008-12-11 12:23:00,5.66735,5.668,5.6673,5.668,11000000.0
2008-12-11 12:24:00,5.66737,5.66891,5.66677,5.66697,17000000.0
2008-12-11 12:25:00,5.66713,5.66819,5.6664,5.66796,12000000.0
2008-12-11 12:26:00,5.66692,5.66692,5.6653,5.66581,7000000.0
2008-12-11 12:27:00,5.66542,5.66542,5.66175,5.66264,7000000.0
2008-12-11 12:28:00,5.66294,5.66294,5.65815,5.66191,19000000.0
2008-12-11 12:29:00,5.66155,5.66194,5.65999,5.66083,12000000.0
2008-12-11 12:30:00,5.66118,5.66125,5.65991,5.66125,10000000.0
2008-12-11 12:31:00,5.66092,5.66224,5.6602,5.66182,12000000.0
2008-12-11 12:32:00,5.66092,5.66092,5.65958,5.65958,12000000.0
2008-12-11 12:33:00,5.661,5.66231,5.66091,5.66133,15000000.0
2008-12-11 12:34:00,5.66219,5.66391,5.66187,5.66283,12000000.0
2008-12-11 12:35:00,5.66289,5.66358,5.66127,5.66211,12000000.0
2008-12-11 12:36:00,5.6617,5.66249,5.66001,5.66181,15000000.0
2008-12-11 12:37:00,5.65972,5.65995,5.65486,5.65538,8000000.0
2008-12-11 12:38:00,5.65407,5.65407,5.65061,5.65403,15000000.0
2008-12-11 12:39:00,5.65408,5.65442,5.65319,5.65442,14000000.0
2008-12-11 12:40:00,5.65434,5.65434,5.65143,5.65179,18000000.0
2008-12-11 12:41:00,5.65226,5.65311,5.65129,5.65279,11000000.0
2008-12-11 12:42:00,5.65123,5.65128,5.64937,5.64937,17000000.0
2008-12-11 12:43:00,5.65139,5.65193,5.64948,5.65193,11000000.0
2008-12-11 12:44:00,5.65185,5.65277,5.65037,5.6522,13000000.0
2008-12-11 12:45:00,5.65161,5.65199,5.64999,5.65199,10000000.0
2008-12-11 12:46:00,5.65148,5.65148,5.64813,5.6496,20000000.0
2008-12-11 12:47:00,5.64901,5.65303,5.64854,5.65303,10000000.0
2008-12-11 12:48:00,5.65221,5.65357,5.65221,5.6529,10000000.0
2008-12-11 12:49:00,5.65289,5.65289,5.64913,5.64924,15000000.0
2008-12-11 12:50:00,5.6491,5.6491,5.64628,5.64808,14000000.0
2008-12-11 12:51:00,5.64939,5.651,5.64774,5.6489,14000000.0
2008-12-11 12:52:00,5.65017,5.65153,5.64891,5.64992,9000000.0
2008-12-11 12:53:00,5.64835,5.64892,5.64777,5.64892,9000000.0
2008-12-11 12:54:00,5.64825,5.64933,5.64696,5.64933,20000000.0
2008-12-11 12:55:00,5.64842,5.64906,5.64755,5.64906,12000000.0
2008-12-11 12:56:00,5.64794,5.64965,5.64757,5.64965,7000000.0
2008-12-11 12:57:00,5.65022,5.65037,5.64873,5.64883,13000000.0
2008-12-11 12:58:00,5.64986,5.65218,5.64979,5.65148,16000000.0
2008-12-11 12:59:00,5.6516,5.65306,5.65109,5.65271,14000000.0
2008-12-11 13:00:00,5.65271,5.65293,5.64966,5.65232,12000000.0
2008-12-11 13:01:00,5.65255,5.65508,5.65118,5.65443,17000000.0
2008-12-11 13:02:00,5.65451,5.65494,5.65346,5.65441,10000000.0
2008-12-11 13:03:00,5.6543,5.65554,5.65312,5.65554,22000000.0
2008-12-11 13:04:00,5.65432,5.6556,5.6531,5.65455,20000000.0
2008-12-11 13:05:00,5.6555,5.65858,5.6555,5.65738,14000000.0
2008-12-11 13:06:00,5.65667,5.6576,5.65551,5.65571,17000000.0
2008-12-11 13:07:00,5.65509,5.65635,5.65277,5.6543,22000000.0
2008-12-11 13:08:00,5.65329,5.65395,5.65229,5.6536,12000000.0
2008-12-11 13:09:00,5.65335,5.65342,5.65197,5.65197,12000000.0
2008-12-11 13:10:00,5.65184,5.65401,5.65184,5.65371,20000000.0
2008-12-11 13:11:00,5.65389,5.65403,5.65223,5.65223,12000000.0
2008-12-11 13:12:00,5.65379,5.65379,5.65244,5.65324,16000000.0
2008-12-11 13:13:00,5.65318,5.65355,5.6515,5.65298,14000000.0
2008-12-11 13:14:00,5.65277,5.65277,5.64959,5.65169,17000000.0
2008-12-11 13:15:00,5.6503,5.65272,5.64969,5.65266,7000000.0
2008-12-11 13:16:00,5.65223,5.65234,5.65013,5.65013,9000000.0
2008-12-11 13:17:00,5.651,5.65212,5.64987,5.65044,15000000.0
2008-12-11 13:18:00,5.65086,5.65086,5.64922,5.65043,17000000.0
2008-12-11 13:19:00,5.64844,5.65009,5.64831,5.64991,15000000.0
2008-12-11 13:20:00,5.64914,5.64914,5.64444,5.64554,12000000.0
2008-12-11 13:21:00,5.64446,5.64624,5.64307,5.64624,24000000.0
2008-12-11 13:22:00,5.64567,5.6483,5.64504,5.6483,12000000.0
2008-12-11 13:23:00,5.64745,5.64852,5.64644,5.64754,12000000.0
2008-12-11 13:24:00,5.64776,5.64947,5.64716,5.6485,18000000.0
2008-12-11 13:25:00,5.64826,5.65012,5.64803,5.64911,12000000.0
2008-12-11 13:26:00,5.64833,5.64888,5.64708,5.64835,12000000.0
2008-12-11 13:27:00,5.64925,5.64933,5.64745,5.64917,9000000.0
2008-12-11 13:28:00,5.64855,5.64911,5.6463,5.64688,15000000.0
2008-12-11 13:29:00,5.64688,5.64896,5.64592,5.64756,14000000.0
2008-12-11 13:30:00,5.64755,5.65134,5.64755,5.65047,11000000.0
2008-12-11 13:31:00,5.65127,5.65146,5.65033,5.65137,11000000.0
2008-12-11 13:32:00,5.65033,5.65067,5.64934,5.64974,8000000.0
2008-12-11 13:33:00,5.6497,5.65081,5.64911,5.65056,14000000.0
2008-12-11 13:34:00,5.65048,5.65078,5.64901,5.64998,11000000.0
2008-12-11 13:35:00,5.64983,5.65111,5.64887,5.65032,16000000.0
2008-12-11 13:36:00,5.6499,5.65032,5.64936,5.64964,8000000.0
2008-12-11 13:37:00,5.64977,5.65075,5.649,5.64969,17000000.0
2008-12-11 13:38:00,5.64944,5.65051,5.64849,5.64989,14000000.0
2008-12-11 13:39:00,5.65025,5.65095,5.64985,5.65092,10000000.0
2008-12-11 13:40:00,5.65202,5.65288,5.65114,5.65115,8000000.0
2008-12-11 13:41:00,5.65082,5.65082,5.64883,5.65024,11000000.0
2008-12-11 13:42:00,5.6504,5.6514,5.64949,5.65078,14000000.0
2008-12-11 13:43:00,5.65084,5.65084,5.64708,5.64827,11000000.0
2008-12-11 13:44:00,5.64642,5.64762,5.6455,5.6455,11000000.0
2008-12-11 13:45:00,5.64615,5.64615,5.64376,5.64447,14000000.0
2008-12-11 13:46:00,5.64216,5.64349,5.6415,5.64289,11000000.0
2008-12-11 13:47:00,5.64293,5.64611,5.64249,5.64611,13000000.0
2008-12-11 13:48:00,5.64729,5.64771,5.64483,5.64532,14000000.0
2008-12-11 13:49:00,5.64514,5.64592,5.64153,5.64302,12000000.0
2008-12-11 13:50:00,5.64188,5.64193,5.64004,5.6419,16000000.0
2008-12-11 13:51:00,5.64106,5.64143,5.63933,5.64087,14000000.0
2008-12-11 13:52:00,5.6396,5.64009,5.63829,5.64009,10000000.0
2008-12-11 13:53:00,5.64095,5.64112,5.63934,5.64028,10000000.0
2008-12-11 13:54:00,5.6389,5.64018,5.63788,5.64012,8000000.0
2008-12-11 13:55:00,5.63976,5.64007,5.63742,5.63873,13000000.0
2008-12-11 13:56:00,5.64066,5.64112,5.63898,5.63993,17000000.0
2008-12-11 13:57:00,5.63996,5.6414,5.63904,5.64035,13000000.0
2008-12-11 13:58:00,5.64024,5.64053,5.63901,5.64001,7000000.0
2008-12-11 13:59:00,5.63983,5.64152,5.63924,5.64152,9000000.0
2008-12-11 14:00:00,5.64203,5.64339,5.64145,5.64339,7000000.0
2008-12-11 14:01:00,5.64353,5.64545,5.64287,5.64374,11000000.0
2008-12-11 14:02:00,5.6456,5.64615,5.6446,5.64486,19000000.0
2008-12-11 14:03:00,5.64452,5.64501,5.6431,5.64346,13000000.0
2008-12-11 14:04:00,5.64409,5.64436,5.64252,5.64384,22000000.0
2008-12-11 14:05:00,5.64354,5.64397,5.64214,5.64371,17000000.0
2008-12-11 14:06:00,5.64465,5.64465,5.64109,5.64243,11000000.0
2008-12-11 14:07:00,5.64261,5.64261,5.63913,5.63994,9000000.0
2008-12-11 14:08:00,5.63839,5.63998,5.63766,5.63766,11000000.0
2008-12-11 14:09:00,5.63862,5.63862,5.6354,5.63732,12000000.0
2008-12-11 14:10:00,5.63723,5.63865,5.63628,5.63865,13000000.0
2008-12-11 14:11:00,5.63827,5.63836,5.6351,5.63598,14000000.0
2008-12-11 14:12:00,5.6363,5.6363,5.63451,5.63598,11000000.0
2008-12-11 14:13:00,5.63423,5.637,5.63423,5.6349,11000000.0
2008-12-11 14:14:00,5.63498,5.63811,5.63484,5.63791,7000000.0
2008-12-11 14:15:00,5.63657,5.63775,5.63569,5.63687,14000000.0
2008-12-11 14:16:00,5.63762,5.63762,5.63586,5.63586,13000000.0
2008-12-11 14:17:00,5.63651,5.63651,5.63427,5.63552,22000000.0
2008-12-11 14:18:00,5.63293,5.63417,5.62852,5.63318,15000000.0
2008-12-11 14:19:00,5.63309,5.63331,5.62901,5.63153,12000000.0
2008-12-11 14:20:00,5.63137,5.63188,5.62998,5.63035,7000000.0
2008-12-11 14:21:00,5.63143,5.63285,5.62945,5.63126,13000000.0
2008-12-11 14:22:00,5.63099,5.63187,5.62967,5.62989,8000000.0
2008-12-11 14:23:00,5.63055,5.63091,5.62823,5.62991,11000000.0
2008-12-11 14:24:00,5.63004,5.63004,5.62612,5.62734,13000000.0
2008-12-11 14:25:00,5.62667,5.62693,5.62495,5.62645,15000000.0
2008-12-11 14:26:00,5.62762,5.62949,5.62641,5.62949,8000000.0
2008-12-11 14:27:00,5.63026,5.63026,5.62784,5.62998,10000000.0
2008-12-11 14:28:00,5.63041,5.63102,5.62871,5.63085,11000000.0
2008-12-11 14:29:00,5.63027,5.63027,5.62745,5.62885,21000000.0
2008-12-11 14:30:00,5.62916,5.63027,5.62812,5.62986,11000000.0
2008-12-11 14:31:00,5.63002,5.63002,5.62667,5.62789,17000000.0
2008-12-11 14:32:00,5.62812,5.62933,5.62647,5.62671,15000000.0
2008-12-11 14:33:00,5.62719,5.62778,5.62317,5.62614,8000000.0
2008-12-11 14:34:00,5.62606,5.62704,5.62463,5.6264,9000000.0
2008-12-11 14:35:00,5.62462,5.62749,5.62423,5.62575,11000000.0
2008-12-11 14:36:00,5.62702,5.62754,5.62547,5.62754,15000000.0
2008-12-11 14:37:00,5.62803,5.62803,5.62652,5.62665,8000000.0
2008-12-11 14:38:00,5.62835,5.62835,5.62655,5.62655,10000000.0
2008-12-11 14:39:00,5.62567,5.62739,5.62442,5.62683,19000000.0
2008-12-11 14:40:00,5.62586,5.62607,5.62394,5.62423,15000000.0
2008-12-11 14:41:00,5.62372,5.62372,5.61976,5.62118,15000000.0
2008-12-11 14:42:00,5.62305,5.62346,5.62157,5.62257,17000000.0
2008-12-11 14:43:00,5.62215,5.62474,5.62074,5.6238,15000000.0
2008-12-11 14:44:00,5.6242,5.62568,5.62232,5.62498,15000000.0
2008-12-11 14:45:00,5.62497,5.62498,5.62347,5.62465,9000000.0
2008-12-11 14:46:00,5.62404,5.62493,5.6231,5.6231,11000000.0
2008-12-11 14:47:00,5.62478,5.6253,5.62267,5.62409,12000000.0
2008-12-11 14:48:00,5.62202,5.62406,5.621,5.62406,12000000.0
2008-12-11 14:49:00,5.62441,5.62504,5.62347,5.625,12000000.0
2008-12-11 14:50:00,5.62484,5.62626,5.62288,5.62407,15000000.0
2008-12-11 14:51:00,5.62542,5.62551,5.6239,5.62428,10000000.0
2008-12-11 14:52:00,5.62433,5.626,5.62238,5.62522,13000000.0
2008-12-11 14:53:00,5.62658,5.6268,5.62372,5.62425,13000000.0
2008-12-11 14:54:00,5.62363,5.6242,5.62295,5.62301,9000000.0
2008-12-11 14:55:00,5.62263,5.62351,5.61898,5.62071,16000000.0
2008-12-11 14:56:00,5.62107,5.62107,5.61842,5.62088,15000000.0
2008-12-11 14:57:00,5.62152,5.62224,5.62005,5.62081,15000000.0
2008-12-11 14:58:00,5.62157,5.62222,5.62098,5.62222,11000000.0
2008-12-11 14:59:00,5.62309,5.62414,5.62234,5.62372,14000000.0
2008-12-11 15:00:00,5.62382,5.62586,5.62296,5.62477,18000000.0
2008-12-11 15:01:00,5.62478,5.62597,5.62373,5.62457,12000000.0
2008-12-11 15:02:00,5.62482,5.62777,5.62467,5.62767,7000000.0
2008-12-11 15:03:00,5.6267,5.62718,5.62484,5.62699,18000000.0
2008-12-11 15:04:00,5.62753,5.62753,5.62609,5.6274,21000000.0
2008-12-11 15:05:00,5.6275,5.6275,5.62495,5.62647,13000000.0
2008-12-11 15:06:00,5.62595,5.62832,5.62583,5.62744,14000000.0
2008-12-11 15:07:00,5.62587,5.62858,5.62459,5.62724,22000000.0
2008-12-11 15:08:00,5.62591,5.62703,5.62553,5.62703,10000000.0
2008-12-11 15:09:00,5.62664,5.62755,5.62627,5.62653,9000000.0
2008-12-11 15:10:00,5.6273,5.62782,5.62566,5.62716,14000000.0
2008-12-11 15:11:00,5.62727,5.62819,5.6261,5.62819,12000000.0
2008-12-11 15:12:00,5.62935,5.62968,5.62767,5.62943,13000000.0
2008-12-11 15:13:00,5.62999,5.63006,5.62852,5.63005,12000000.0
2008-12-11 15:14:00,5.6288,5.63203,5.62871,5.63193,10000000.0
2008-12-11 15:15:00,5.63153,5.63226,5.63018,5.63055,16000000.0
2008-12-11 15:16:00,5.63248,5.63539,5.63172,5.63539,15000000.0
2008-12-11 15:17:00,5.63617,5.63617,5.63325,5.63504,14000000.0
2008-12-11 15:18:00,5.63503,5.63503,5.63302,5.63371,12000000.0
2008-12-11 15:19:00,5.63481,5.6357,5.63396,5.63555,11000000.0
2008-12-11 15:20:00,5.63512,5.63512,5.63251,5.63287,14000000.0
2008-12-11 15:21:00,5.63243,5.63243,5.63076,5.63207,14000000.0
2008-12-11 15:22:00,5.63175,5.63175,5.63027,5.63156,10000000.0
2008-12-11 15:23:00,5.6306,5.63189,5.63047,5.63189,11000000.0
2008-12-11 15:24:00,5.63256,5.63256,5.62992,5.63185,10000000.0
2008-12-11 15:25:00,5.63192,5.63442,5.63192,5.63229,16000000.0
2008-12-11 15:26:00,5.63387,5.63387,5.62995,5.63233,15000000.0
2008-12-11 15:27:00,5.63226,5.63246,5.63119,5.63177,10000000.0
2008-12-11 15:28:00,5.63352,5.63406,5.63257,5.63294,11000000.0
2008-12-11 15:29:00,5.63264,5.6339,5.63191,5.63191,19000000.0
2008-12-11 15:30:00,5.63097,5.63228,5.63026,5.6307,10000000.0
2008-12-11 15:31:00,5.62902,5.62902,5.62345,5.6244,14000000.0
2008-12-11 15:32:00,5.62409,5.62608,5.62242,5.62539,12000000.0
2008-12-11 15:33:00,5.62803,5.62803,5.62081,5.62135,20000000.0
2008-12-11 15:34:00,5.62154,5.62366,5.61841,5.62366,12000000.0
2008-12-11 15:35:00,5.62318,5.62429,5.62098,5.62283,12000000.0
2008-12-11 15:36:00,5.62051,5.62356,5.62012,5.62356,10000000.0
2008-12-11 15:37:00,5.62279,5.62324,5.61853,5.62121,10000000.0
2008-12-11 15:38:00,5.62137,5.62208,5.61866,5.61989,13000000.0
2008-12-11 15:39:00,5.61952,5.62013,5.6188,5.6196,7000000.0
2008-12-11 15:40:00,5.62048,5.62048,5.61415,5.61786,10000000.0
2008-12-11 15:41:00,5.61872,5.61892,5.61573,5.61762,9000000.0
2008-12-11 15:42:00,5.61723,5.62071,5.61678,5.62066,13000000.0
2008-12-11 15:43:00,5.62284,5.62653,5.62063,5.62623,16000000.0
2008-12-11 15:44:00,5.62639,5.62639,5.62439,5.62614,14000000.0
2008-12-11 15:45:00,5.62464,5.6258,5.62268,5.62275,15000000.0
2008-12-11 15:46:00,5.62365,5.62372,5.62213,5.62286,13000000.0
2008-12-11 15:47:00,5.62058,5.62239,5.62009,5.62143,9000000.0
2008-12-11 15:48:00,5.6228,5.62423,5.62128,5.62211,21000000.0
2008-12-11 15:49:00,5.62318,5.62336,5.62109,5.62253,23000000.0
2008-12-11 15:50:00,5.62428,5.62578,5.62303,5.62421,12000000.0
2008-12-11 15:51:00,5.62514,5.62515,5.62356,5.62442,19000000.0
2008-12-11 15:52:00,5.62497,5.6265,5.62406,5.62488,15000000.0
2008-12-11 15:53:00,5.62484,5.62484,5.62199,5.62255,14000000.0
2008-12-11 15:54:00,5.62274,5.6233,5.62159,5.62209,15000000.0
2008-12-11 15:55:00,5.62095,5.6235,5.62088,5.62334,12000000.0
2008-12-11 15:56:00,5.62314,5.62314,5.61856,5.62016,18000000.0
2008-12-11 15:57:00,5.61929,5.61952,5.61636,5.61636,10000000.0
2008-12-11 15:58:00,5.61645,5.61992,5.61645,5.61947,22000000.0
2008-12-11 15:59:00,5.62043,5.62134,5.61891,5.62039,12000000.0
2008-12-11 16:00:00,5.61945,5.61945,5.61623,5.61708,12000000.0
2008-12-11 16:01:00,5.61543,5.61678,5.61381,5.61593,12000000.0
2008-12-11 16:02:00,5.61628,5.61862,5.61487,5.61861,13000000.0
2008-12-11 16:03:00,5.61717,5.61717,5.61193,5.61193,13000000.0
2008-12-11 16:04:00,5.61164,5.61235,5.61046,5.61235,11000000.0
2008-12-11 16:05:00,5.61247,5.61247,5.60899,5.61066,9000000.0
2008-12-11 16:06:00,5.61036,5.61153,5.60868,5.61115,14000000.0
2008-12-11 16:07:00,5.61282,5.61428,5.61145,5.61363,15000000.0
2008-12-11 16:08:00,5.61347,5.61383,5.61082,5.61292,15000000.0
2008-12-11 16:09:00,5.61266,5.61335,5.61057,5.61335,17000000.0
2008-12-11 16:10:00,5.61297,5.61461,5.61019,5.61104,14000000.0
2008-12-11 16:11:00,5.60967,5.61033,5.6083,5.60847,9000000.0
2008-12-11 16:12:00,5.60831,5.60927,5.60656,5.60899,15000000.0
2008-12-11 16:13:00,5.60869,5.60869,5.60614,5.60808,14000000.0
2008-12-11 16:14:00,5.60774,5.60875,5.60705,5.60786,12000000.0
2008-12-11 16:15:00,5.60708,5.60861,5.60618,5.60662,14000000.0
2008-12-11 16:16:00,5.60686,5.60893,5.60625,5.60893,13000000.0
2008-12-11 16:17:00,5.60806,5.60921,5.60668,5.60754,18000000.0
2008-12-11 16:18:00,5.60801,5.61042,5.60747,5.60985,13000000.0
2008-12-11 16:19:00,5.60996,5.61018,5.60882,5.60991,8000000.0
2008-12-11 16:20:00,5.60971,5.60971,5.60737,5.60811,13000000.0
2008-12-11 16:21:00,5.60817,5.60977,5.60785,5.60918,12000000.0
2008-12-11 16:22:00,5.61041,5.61131,5.60947,5.61004,11000000.0
2008-12-11 16:23:00,5.6118,5.61253,5.61054,5.61109,14000000.0
2008-12-11 16:24:00,5.61046,5.61257,5.60985,5.61116,15000000.0
2008-12-11 16:25:00,5.61222,5.61222,5.60977,5.61198,11000000.0
2008-12-11 16:26:00,5.61133,5.61203,5.60896,5.61203,8000000.0
2008-12-11 16:27:00,5.61381,5.6143,5.61079,5.61298,10000000.0
2008-12-11 16:28:00,5.61441,5.61441,5.61203,5.61203,15000000.0
2008-12-11 16:29:00,5.61334,5.61334,5.60997,5.60997,7000000.0
2008-12-11 16:30:00,5.61107,5.61221,5.60982,5.60982,16000000.0
2008-12-11 16:31:00,5.60961,5.61201,5.60961,5.6108,14000000.0
2008-12-11 16:32:00,5.61057,5.61364,5.60986,5.61364,7000000.0
2008-12-11 16:33:00,5.61324,5.61763,5.61284,5.61763,8000000.0
2008-12-11 16:34:00,5.61941,5.62007,5.61718,5.6196,8000000.0
2008-12-11 16:35:00,5.61996,5.62095,5.61906,5.62007,9000000.0
2008-12-11 16:36:00,5.61883,5.61904,5.6174,5.61817,13000000.0
2008-12-11 16:37:00,5.61775,5.61775,5.6152,5.61741,18000000.0
2008-12-11 16:38:00,5.61644,5.61749,5.61496,5.61572,18000000.0
2008-12-11 16:39:00,5.61525,5.61539,5.61313,5.61527,20000000.0
2008-12-11 16:40:00,5.61523,5.61629,5.61385,5.61621,13000000.0
2008-12-11 16:41:00,5.61586,5.61592,5.61396,5.61545,20000000.0
2008-12-11 16:42:00,5.61426,5.61594,5.61407,5.61469,18000000.0
2008-12-11 16:43:00,5.61384,5.61657,5.61384,5.61475,15000000.0
2008-12-11 16:44:00,5.61498,5.61641,5.61413,5.61626,20000000.0
2008-12-11 16:45:00,5.61565,5.61601,5.61332,5.61426,13000000.0
2008-12-11 16:46:00,5.61357,5.61472,5.61308,5.61368,15000000.0
2008-12-11 16:47:00,5.61392,5.61396,5.61243,5.61255,8000000.0
2008-12-11 16:48:00,5.61006,5.61092,5.60755,5.60968,11000000.0
2008-12-11 16:49:00,5.60676,5.60895,5.60584,5.6083,12000000.0
2008-12-11 16:50:00,5.60896,5.60896,5.60628,5.6084,15000000.0
2008-12-11 16:51:00,5.60765,5.60787,5.60552,5.60677,18000000.0
2008-12-11 16:52:00,5.60851,5.60948,5.60734,5.60852,14000000.0
2008-12-11 16:53:00,5.60997,5.61039,5.60705,5.60962,8000000.0
2008-12-11 16:54:00,5.61017,5.61206,5.6097,5.61178,11000000.0
2008-12-11 16:55:00,5.6131,5.6131,5.60942,5.61075,12000000.0
2008-12-11 16:56:00,5.61151,5.61151,5.60758,5.60999,10000000.0
2008-12-11 16:57:00,5.60861,5.61305,5.60861,5.61304,8000000.0
2008-12-11 16:58:00,5.6126,5.61271,5.60867,5.61188,9000000.0
2008-12-11 16:59:00,5.61208,5.61208,5.6087,5.6105,13000000.0
2008-12-11 17:00:00,5.60763,5.60896,5.60605,5.60774,11000000.0
2008-12-11 17:01:00,5.60863,5.61165,5.60863,5.61165,12000000.0
2008-12-11 17:02:00,5.61225,5.61245,5.61086,5.61168,10000000.0
2008-12-11 17:03:00,5.61113,5.61157,5.60744,5.61049,16000000.0
2008-12-11 17:04:00,5.60941,5.61021,5.60808,5.61013,13000000.0
2008-12-11 17:05:00,5.61082,5.61146,5.60958,5.61145,16000000.0
2008-12-11 17:06:00,5.61159,5.61159,5.60852,5.6099,12000000.0
2008-12-11 17:07:00,5.60892,5.60917,5.60671,5.60702,8000000.0
2008-12-11 17:08:00,5.60641,5.60794,5.60385,5.60794,21000000.0
2008-12-11 17:09:00,5.60953,5.61024,5.60746,5.60948,16000000.0
2008-12-11 17:10:00,5.60892,5.60954,5.60747,5.60916,11000000.0
2008-12-11 17:11:00,5.60969,5.61331,5.60968,5.61296,11000000.0
2008-12-11 17:12:00,5.61085,5.61249,5.61078,5.61098,9000000.0
2008-12-11 17:13:00,5.61071,5.61267,5.61026,5.61103,9000000.0
2008-12-11 17:14:00,5.61066,5.61113,5.6082,5.60988,17000000.0
2008-12-11 17:15:00,5.60942,5.60996,5.60825,5.60904,11000000.0
2008-12-11 17:16:00,5.61129,5.61289,5.6105,5.61081,15000000.0
2008-12-11 17:17:00,5.61249,5.61249,5.61044,5.61171,13000000.0
2008-12-11 17:18:00,5.61191,5.61251,5.60922,5.61018,15000000.0
2008-12-11 17:19:00,5.61094,5.6113,5.60882,5.61015,17000000.0
2008-12-11 17:20:00,5.61031,5.61043,5.60835,5.61038,12000000.0
2008-12-11 17:21:00,5.61024,5.61024,5.60818,5.60845,7000000.0
2008-12-11 17:22:00,5.60936,5.6104,5.609,5.60967,14000000.0
2008-12-11 17:23:00,5.61,5.61087,5.60728,5.60928,13000000.0
2008-12-11 17:24:00,5.61036,5.61069,5.60868,5.60913,9000000.0
2008-12-11 17:25:00,5.60824,5.60879,5.60669,5.60868,11000000.0
2008-12-11 17:26:00,5.6095,5.6098,5.60789,5.60963,16000000.0
2008-12-11 17:27:00,5.60942,5.60993,5.60834,5.60933,9000000.0
2008-12-11 17:28:00,5.60876,5.60876,5.60541,5.60695,15000000.0
2008-12-11 17:29:00,5.60603,5.60684,5.60468,5.60684,11000000.0
2008-12-11 17:30:00,5.60741,5.60936,5.60585,5.60805,19000000.0
2008-12-11 17:31:00,5.60943,5.61011,5.60801,5.60966,11000000.0
2008-12-11 17:32:00,5.60945,5.61237,5.60945,5.61237,9000000.0
2008-12-11 17:33:00,5.61133,5.61356,5.61103,5.61163,10000000.0
2008-12-11 17:34:00,5.6113,5.61135,5.60803,5.60803,14000000.0
2008-12-11 17:35:00,5.6096,5.61147,5.60832,5.61147,13000000.0
2008-12-11 17:36:00,5.61183,5.61191,5.60888,5.60888,11000000.0
2008-12-11 17:37:00,5.61112,5.61229,5.6093,5.61033,15000000.0
2008-12-11 17:38:00,5.61179,5.61191,5.60896,5.61061,17000000.0
2008-12-11 17:39:00,5.61022,5.61283,5.60924,5.61283,8000000.0
2008-12-11 17:40:00,5.61387,5.61421,5.61162,5.61273,12000000.0
2008-12-11 17:41:00,5.61431,5.61685,5.61305,5.61626,21000000.0
2008-12-11 17:42:00,5.6175,5.6182,5.61609,5.61813,13000000.0
2008-12-11 17:43:00,5.61846,5.61937,5.61672,5.61935,11000000.0
2008-12-11 17:44:00,5.61986,5.62149,5.61829,5.61971,19000000.0
2008-12-11 17:45:00,5.61893,5.61927,5.61797,5.61797,10000000.0
2008-12-11 17:46:00,5.61946,5.61993,5.618,5.61876,13000000.0
2008-12-11 17:47:00,5.6189,5.62036,5.61751,5.62036,9000000.0
2008-12-11 17:48:00,5.62052,5.62116,5.61924,5.62114,14000000.0
2008-12-11 17:49:00,5.61986,5.62009,5.61775,5.61929,14000000.0
2008-12-11 17:50:00,5.61991,5.62056,5.61834,5.61871,17000000.0
2008-12-11 17:51:00,5.6208,5.6208,5.61882,5.61991,13000000.0
2008-12-11 17:52:00,5.62076,5.6244,5.62032,5.62383,24000000.0
2008-12-11 17:53:00,5.62491,5.62554,5.62332,5.62397,16000000.0
2008-12-11 17:54:00,5.62426,5.62469,5.62257,5.62316,16000000.0
2008-12-11 17:55:00,5.62305,5.62396,5.62184,5.62396,13000000.0
2008-12-11 17:56:00,5.62401,5.62654,5.62278,5.62417,15000000.0
2008-12-11 17:57:00,5.62609,5.62611,5.62284,5.62345,10000000.0
2008-12-11 17:58:00,5.621,5.6222,5.61911,5.62139,15000000.0
2008-12-11 17:59:00,5.62326,5.62589,5.62147,5.62508,13000000.0
2008-12-11 18:00:00,5.62508,5.62555,5.62314,5.62353,7000000.0
2008-12-11 18:01:00,5.62335,5.62377,5.62178,5.62316,18000000.0
2008-12-11 18:02:00,5.6241,5.62687,5.62393,5.62605,17000000.0
2008-12-11 18:03:00,5.62758,5.62816,5.62624,5.62779,16000000.0
2008-12-11 18:04:00,5.62689,5.62692,5.62486,5.6268,14000000.0
2008-12-11 18:05:00,5.62635,5.62712,5.62509,5.62699,13000000.0
2008-12-11 18:06:00,5.62717,5.62797,5.62592,5.62747,18000000.0
2008-12-11 18:07:00,5.62675,5.62771,5.62562,5.62771,12000000.0
2008-12-11 18:08:00,5.62766,5.62784,5.62411,5.62527,18000000.0
2008-12-11 18:09:00,5.62385,5.62574,5.62341,5.62372,12000000.0
2008-12-11 18:10:00,5.62254,5.62254,5.61972,5.6214,13000000.0
2008-12-11 18:11:00,5.61983,5.62074,5.61844,5.6188,10000000.0
2008-12-11 18:12:00,5.61823,5.61879,5.61648,5.61677,11000000.0
2008-12-11 18:13:00,5.61613,5.61825,5.61528,5.61707,14000000.0
2008-12-11 18:14:00,5.61604,5.61604,5.61397,5.61504,10000000.0
2008-12-11 18:15:00,5.61317,5.61568,5.61296,5.61469,10000000.0
2008-12-11 18:16:00,5.61485,5.61502,5.61365,5.6144,9000000.0
2008-12-11 18:17:00,5.61458,5.61475,5.61305,5.61474,18000000.0
2008-12-11 18:18:00,5.61349,5.61528,5.61298,5.61528,14000000.0
2008-12-11 18:19:00,5.61628,5.61735,5.61506,5.61731,10000000.0
2008-12-11 18:20:00,5.61853,5.62013,5.61655,5.61832,15000000.0
2008-12-11 18:21:00,5.61769,5.61831,5.61537,5.61747,18000000.0
2008-12-11 18:22:00,5.61756,5.61956,5.61657,5.61938,14000000.0
2008-12-11 18:23:00,5.61897,5.61897,5.6163,5.61746,7000000.0
2008-12-11 18:24:00,5.61801,5.6183,5.61647,5.61791,9000000.0
2008-12-11 18:25:00,5.61845,5.61989,5.61686,5.61787,13000000.0
2008-12-11 18:26:00,5.61741,5.61755,5.61443,5.61656,16000000.0
2008-12-11 18:27:00,5.61605,5.61701,5.615,5.61678,14000000.0
2008-12-11 18:28:00,5.6182,5.62058,5.61729,5.62033,13000000.0
2008-12-11 18:29:00,5.62032,5.62122,5.61907,5.61927,11000000.0
2008-12-11 18:30:00,5.61852,5.61856,5.61407,5.61573,16000000.0
2008-12-11 18:31:00,5.61476,5.61493,5.61332,5.61423,12000000.0
2008-12-11 18:32:00,5.61529,5.6154,5.61189,5.61189,11000000.0
2008-12-11 18:33:00,5.61133,5.61283,5.60857,5.60935,13000000.0
2008-12-11 18:34:00,5.60909,5.60984,5.60813,5.60949,13000000.0
2008-12-11 18:35:00,5.60958,5.61263,5.60843,5.61222,18000000.0
2008-12-11 18:36:00,5.6133,5.61745,5.6121,5.61581,18000000.0
2008-12-11 18:37:00,5.61634,5.61654,5.61462,5.61502,18000000.0
2008-12-11 18:38:00,5.61673,5.6169,5.61532,5.61661,11000000.0
2008-12-11 18:39:00,5.61655,5.61655,5.60942,5.61055,11000000.0
2008-12-11 18:40:00,5.60969,5.60969,5.60717,5.60828,14000000.0
2008-12-11 18:41:00,5.60803,5.60874,5.60509,5.60842,16000000.0
2008-12-11 18:42:00,5.60853,5.60903,5.60709,5.6075,14000000.0
2008-12-11 18:43:00,5.60698,5.607,5.60352,5.60456,10000000.0
2008-12-11 18:44:00,5.60444,5.60522,5.60228,5.60484,13000000.0
2008-12-11 18:45:00,5.60423,5.60525,5.60344,5.6048,13000000.0
2008-12-11 18:46:00,5.60419,5.60419,5.60028,5.60152,12000000.0
2008-12-11 18:47:00,5.60114,5.60114,5.59876,5.60097,14000000.0
2008-12-11 18:48:00,5.602,5.60345,5.6015,5.6015,15000000.0
2008-12-11 18:49:00,5.60266,5.60554,5.60266,5.60378,12000000.0
2008-12-11 18:50:00,5.60411,5.60427,5.60299,5.60383,9000000.0
2008-12-11 18:51:00,5.60211,5.60455,5.60211,5.60433,17000000.0
2008-12-11 18:52:00,5.60572,5.60752,5.60454,5.60752,9000000.0
2008-12-11 18:53:00,5.60661,5.60782,5.60608,5.60716,14000000.0
2008-12-11 18:54:00,5.60721,5.60722,5.60325,5.60346,14000000.0
2008-12-11 18:55:00,5.60548,5.60612,5.60125,5.60125,10000000.0
2008-12-11 18:56:00,5.60185,5.6044,5.60077,5.60269,16000000.0
2008-12-11 18:57:00,5.60229,5.60243,5.59856,5.60033,17000000.0
2008-12-11 18:58:00,5.59925,5.60047,5.597,5.59799,14000000.0
2008-12-11 18:59:00,5.59828,5.59897,5.59716,5.59824,14000000.0
2008-12-11 19:00:00,5.59802,5.59848,5.59693,5.59779,15000000.0
2008-12-11 19:01:00,5.59651,5.59795,5.59626,5.59626,15000000.0
2008-12-11 19:02:00,5.5974,5.5974,5.59523,5.59692,14000000.0
2008-12-11 19:03:00,5.59716,5.59716,5.59504,5.59519,14000000.0
2008-12-11 19:04:00,5.5945,5.59474,5.58401,5.58572,12000000.0
2008-12-11 19:05:00,5.58448,5.58734,5.58234,5.58333,15000000.0
2008-12-11 19:06:00,5.58304,5.58587,5.58191,5.58561,16000000.0
2008-12-11 19:07:00,5.58557,5.58712,5.58484,5.58693,20000000.0
2008-12-11 19:08:00,5.58647,5.58726,5.58577,5.58684,8000000.0
2008-12-11 19:09:00,5.5856,5.58637,5.58445,5.58601,17000000.0
2008-12-11 19:10:00,5.58633,5.58633,5.58486,5.58603,9000000.0
2008-12-11 19:11:00,5.58709,5.58937,5.58572,5.58937,16000000.0
2008-12-11 19:12:00,5.59003,5.59105,5.58889,5.59105,13000000.0
2008-12-11 19:13:00,5.59211,5.59577,5.59035,5.59577,10000000.0
2008-12-11 19:14:00,5.59558,5.5963,5.5935,5.59482,20000000.0
2008-12-11 19:15:00,5.59471,5.59618,5.59398,5.59406,12000000.0
2008-12-11 19:16:00,5.59499,5.59527,5.59238,5.59238,8000000.0
2008-12-11 19:17:00,5.59338,5.59387,5.59099,5.59159,18000000.0
2008-12-11 19:18:00,5.59209,5.59435,5.59129,5.59435,11000000.0
2008-12-11 19:19:00,5.59456,5.59558,5.59242,5.594,12000000.0
2008-12-11 19:20:00,5.59313,5.5941,5.59011,5.5907,14000000.0
2008-12-11 19:21:00,5.59022,5.59032,5.58923,5.58984,13000000.0
2008-12-11 19:22:00,5.58998,5.59106,5.58809,5.59094,12000000.0
2008-12-11 19:23:00,5.59095,5.59127,5.58756,5.58864,14000000.0
2008-12-11 19:24:00,5.58934,5.59185,5.58898,5.59058,19000000.0
2008-12-11 19:25:00,5.59176,5.59176,5.58852,5.58985,8000000.0
2008-12-11 19:26:00,5.59006,5.5909,5.58929,5.59038,7000000.0
2008-12-11 19:27:00,5.59024,5.59048,5.5882,5.58994,20000000.0
2008-12-11 19:28:00,5.58753,5.5888,5.58556,5.58678,17000000.0
2008-12-11 19:29:00,5.58772,5.58797,5.58578,5.58796,10000000.0
2008-12-11 19:30:00,5.58739,5.58776,5.58588,5.58641,15000000.0
2008-12-11 19:31:00,5.58392,5.58556,5.58083,5.58083,11000000.0
2008-12-11 19:32:00,5.58041,5.58052,5.5783,5.5798,9000000.0
2008-12-11 19:33:00,5.58068,5.58124,5.57826,5.5794,14000000.0
2008-12-11 19:34:00,5.57815,5.58069,5.57815,5.58057,17000000.0
2008-12-11 19:35:00,5.57876,5.58075,5.57649,5.57702,8000000.0
2008-12-11 19:36:00,5.57598,5.57793,5.57476,5.57704,15000000.0
2008-12-11 19:37:00,5.57672,5.57672,5.57442,5.57442,8000000.0
2008-12-11 19:38:00,5.57632,5.57767,5.57519,5.57717,15000000.0
2008-12-11 19:39:00,5.57579,5.57727,5.57541,5.57727,17000000.0
2008-12-11 19:40:00,5.57671,5.57683,5.57436,5.57533,16000000.0
2008-12-11 19:41:00,5.57649,5.57669,5.57522,5.57615,11000000.0
2008-12-11 19:42:00,5.57762,5.57818,5.57608,5.57818,15000000.0
2008-12-11 19:43:00,5.57811,5.57811,5.57482,5.57752,14000000.0
2008-12-11 19:44:00,5.57623,5.57678,5.57433,5.57557,14000000.0
2008-12-11 19:45:00,5.57476,5.57648,5.57377,5.57487,15000000.0
2008-12-11 19:46:00,5.57426,5.575,5.57223,5.57298,15000000.0
2008-12-11 19:47:00,5.57229,5.57229,5.56713,5.56868,16000000.0
2008-12-11 19:48:00,5.56924,5.56924,5.56603,5.56739,16000000.0
2008-12-11 19:49:00,5.56611,5.56611,5.56504,5.56606,8000000.0
2008-12-11 19:50:00,5.56423,5.56652,5.56395,5.56638,9000000.0
2008-12-11 19:51:00,5.5663,5.56737,5.56558,5.56714,19000000.0
2008-12-11 19:52:00,5.56484,5.56541,5.5616,5.5616,11000000.0
2008-12-11 19:53:00,5.56068,5.56086,5.55685,5.55796,14000000.0
2008-12-11 19:54:00,5.55803,5.55883,5.55652,5.55764,18000000.0
2008-12-11 19:55:00,5.55677,5.55844,5.55582,5.55584,13000000.0
2008-12-11 19:56:00,5.55708,5.55708,5.55427,5.55465,10000000.0
2008-12-11 19:57:00,5.55415,5.55526,5.55327,5.55327,16000000.0
2008-12-11 19:58:00,5.55401,5.55575,5.55369,5.55479,15000000.0
2008-12-11 19:59:00,5.55411,5.5584,5.55211,5.55805,14000000.0
2008-12-11 20:00:00,5.56046,5.56197,5.55986,5.56116,11000000.0
2008-12-11 20:01:00,5.5609,5.5609,5.55499,5.55499,24000000.0
2008-12-11 20:02:00,5.55522,5.55651,5.55462,5.55651,11000000.0
2008-12-11 20:03:00,5.5575,5.5575,5.55508,5.55602,11000000.0
2008-12-11 20:04:00,5.55535,5.55662,5.555,5.55662,10000000.0
2008-12-11 20:05:00,5.55585,5.5575,5.5554,5.55707,17000000.0
2008-12-11 20:06:00,5.55553,5.5589,5.55553,5.55843,10000000.0
2008-12-11 20:07:00,5.55761,5.56008,5.55714,5.56008,14000000.0
2008-12-11 20:08:00,5.5611,5.56262,5.55943,5.56227,13000000.0
2008-12-11 20:09:00,5.56313,5.56422,5.56269,5.56269,11000000.0
2008-12-11 20:10:00,5.563,5.56446,5.56144,5.56144,11000000.0
2008-12-11 20:11:00,5.56266,5.56266,5.56134,5.56253,9000000.0
2008-12-11 20:12:00,5.56252,5.5639,5.56136,5.5639,16000000.0
2008-12-11 20:13:00,5.56347,5.56707,5.56347,5.56707,11000000.0
2008-12-11 20:14:00,5.56661,5.56787,5.56573,5.56598,19000000.0
2008-12-11 20:15:00,5.56722,5.57052,5.56666,5.57021,13000000.0
2008-12-11 20:16:00,5.57015,5.57233,5.56938,5.57176,15000000.0
2008-12-11 20:17:00,5.57055,5.57183,5.56978,5.57131,8000000.0
2008-12-11 20:18:00,5.57203,5.57322,5.57066,5.57322,14000000.0
2008-12-11 20:19:00,5.57284,5.57284,5.5696,5.57104,14000000.0
2008-12-11 20:20:00,5.56889,5.56948,5.56481,5.56665,12000000.0
2008-12-11 20:21:00,5.56736,5.57077,5.56717,5.57077,9000000.0
2008-12-11 20:22:00,5.5704,5.5704,5.5677,5.56873,17000000.0
2008-12-11 20:23:00,5.56782,5.56859,5.56626,5.56626,11000000.0
2008-12-11 20:24:00,5.56824,5.56939,5.5673,5.56872,16000000.0
2008-12-11 20:25:00,5.56769,5.56872,5.56739,5.56871,11000000.0
2008-12-11 20:26:00,5.56837,5.56891,5.56721,5.56793,8000000.0
2008-12-11 20:27:00,5.56962,5.57016,5.56854,5.56854,13000000.0
2008-12-11 20:28:00,5.56864,5.5687,5.56636,5.56797,15000000.0
2008-12-11 20:29:00,5.5668,5.5668,5.5647,5.56604,16000000.0
2008-12-11 20:30:00,5.5655,5.56568,5.56419,5.56568,8000000.0
2008-12-11 20:31:00,5.56578,5.56681,5.56439,5.5666,18000000.0
2008-12-11 20:32:00,5.56699,5.56758,5.56615,5.56617,7000000.0
2008-12-11 20:33:00,5.56797,5.568,5.56654,5.56731,13000000.0
2008-12-11 20:34:00,5.56835,5.56877,5.56654,5.56686,13000000.0
2008-12-11 20:35:00,5.56824,5.56832,5.56643,5.56808,9000000.0
2008-12-11 20:36:00,5.5694,5.56978,5.56765,5.56953,17000000.0
2008-12-11 20:37:00,5.56948,5.57548,5.56891,5.57548,14000000.0
2008-12-11 20:38:00,5.57544,5.57544,5.57157,5.57338,16000000.0
2008-12-11 20:39:00,5.57285,5.57285,5.57065,5.57178,14000000.0
2008-12-11 20:40:00,5.57166,5.57236,5.5694,5.5694,17000000.0
2008-12-11 20:41:00,5.56959,5.57151,5.56889,5.57001,16000000.0
2008-12-11 20:42:00,5.57014,5.57173,5.56936,5.5709,22000000.0
2008-12-11 20:43:00,5.56953,5.57161,5.56953,5.57112,18000000.0
2008-12-11 20:44:00,5.57104,5.57152,5.57005,5.57005,16000000.0
2008-12-11 20:45:00,5.57072,5.57244,5.57063,5.57225,8000000.0
2008-12-11 20:46:00,5.57215,5.57267,5.5701,5.57267,19000000.0
2008-12-11 20:47:00,5.57303,5.57303,5.57091,5.57224,12000000.0
2008-12-11 20:48:00,5.57236,5.57408,5.57199,5.57408,9000000.0
2008-12-11 20:49:00,5.57388,5.57485,5.57355,5.57415,19000000.0
2008-12-11 20:50:00,5.57382,5.57523,5.57348,5.57483,15000000.0
2008-12-11 20:51:00,5.57471,5.57492,5.57344,5.57344,9000000.0
2008-12-11 20:52:00,5.57407,5.57423,5.57288,5.57403,11000000.0
2008-12-11 20:53:00,5.57293,5.57426,5.57235,5.5733,15000000.0
2008-12-11 20:54:00,5.57382,5.57504,5.57299,5.57458,12000000.0
2008-12-11 20:55:00,5.57398,5.57869,5.57398,5.57716,18000000.0
2008-12-11 20:56:00,5.57899,5.58018,5.57833,5.58018,12000000.0
2008-12-11 20:57:00,5.5793,5.58273,5.5793,5.58161,13000000.0
2008-12-11 20:58:00,5.58285,5.58296,5.58084,5.58084,11000000.0
2008-12-11 20:59:00,5.57947,5.58001,5.5775,5.5776,11000000.0
2008-12-11 21:00:00,5.57682,5.57797,5.57588,5.57588,17000000.0
2008-12-11 21:01:00,5.57677,5.57808,5.5765,5.57702,10000000.0
2008-12-11 21:02:00,5.57704,5.57829,5.57691,5.57829,8000000.0
2008-12-11 21:03:00,5.57731,5.57859,5.57572,5.57754,19000000.0
2008-12-11 21:04:00,5.57733,5.57787,5.5755,5.57682,18000000.0
2008-12-11 21:05:00,5.57573,5.57651,5.57536,5.57596,14000000.0
2008-12-11 21:06:00,5.5767,5.57799,5.57603,5.57714,12000000.0
2008-12-11 21:07:00,5.57849,5.57901,5.5774,5.57901,10000000.0
2008-12-11 21:08:00,5.57806,5.57952,5.57778,5.57903,14000000.0
2008-12-11 21:09:00,5.57907,5.58049,5.57853,5.57996,16000000.0
2008-12-11 21:10:00,5.57999,5.58141,5.5797,5.58141,15000000.0
2008-12-11 21:11:00,5.58065,5.58065,5.57643,5.57973,13000000.0
2008-12-11 21:12:00,5.57885,5.57919,5.57807,5.57888,10000000.0
2008-12-11 21:13:00,5.58041,5.58273,5.57882,5.58141,14000000.0
2008-12-11 21:14:00,5.5831,5.58335,5.58188,5.58311,10000000.0
2008-12-11 21:15:00,5.58218,5.58251,5.58066,5.58237,15000000.0
2008-12-11 21:16:00,5.58327,5.5836,5.58122,5.5836,11000000.0
2008-12-11 21:17:00,5.58399,5.58418,5.58267,5.58315,13000000.0
2008-12-11 21:18:00,5.5841,5.58493,5.58291,5.58482,17000000.0
2008-12-11 21:19:00,5.58517,5.58602,5.58381,5.5855,12000000.0
2008-12-11 21:20:00,5.58508,5.58517,5.58332,5.58442,14000000.0
2008-12-11 21:21:00,5.58303,5.58552,5.58269,5.58372,11000000.0
2008-12-11 21:22:00,5.58446,5.58493,5.58342,5.58392,9000000.0
2008-12-11 21:23:00,5.58325,5.58482,5.58307,5.58457,7000000.0
2008-12-11 21:24:00,5.58358,5.58414,5.58295,5.58295,11000000.0
2008-12-11 21:25:00,5.58232,5.58478,5.58214,5.58478,7000000.0
2008-12-11 21:26:00,5.58494,5.58517,5.58391,5.58507,13000000.0
2008-12-11 21:27:00,5.58466,5.58466,5.58291,5.58407,11000000.0
2008-12-11 21:28:00,5.5835,5.58447,5.58213,5.5828,15000000.0
2008-12-11 21:29:00,5.58203,5.5827,5.58094,5.58196,12000000.0
2008-12-11 21:30:00,5.58195,5.5822,5.5809,5.58162,10000000.0
2008-12-11 21:31:00,5.5807,5.58252,5.58059,5.58133,10000000.0
2008-12-11 21:32:00,5.58083,5.58124,5.57945,5.57982,12000000.0
2008-12-11 21:33:00,5.5814,5.58166,5.57999,5.58144,19000000.0
2008-12-11 21:34:00,5.57999,5.58065,5.57882,5.57927,8000000.0
2008-12-11 21:35:00,5.57948,5.5801,5.5785,5.57954,20000000.0
2008-12-11 21:36:00,5.57932,5.57973,5.57762,5.57856,19000000.0
2008-12-11 21:37:00,5.58033,5.58517,5.58033,5.58353,19000000.0
2008-12-11 21:38:00,5.58501,5.58594,5.58417,5.58484,13000000.0
2008-12-11 21:39:00,5.58555,5.58679,5.58498,5.58587,17000000.0
2008-12-11 21:40:00,5.58569,5.58569,5.58402,5.58459,7000000.0
2008-12-11 21:41:00,5.58369,5.58469,5.58257,5.58469,11000000.0
2008-12-11 21:42:00,5.58383,5.58445,5.58325,5.58396,18000000.0
2008-12-11 21:43:00,5.58382,5.58546,5.58373,5.58539,13000000.0
2008-12-11 21:44:00,5.58532,5.58693,5.58504,5.58656,16000000.0
2008-12-11 21:45:00,5.58582,5.58799,5.58582,5.58659,11000000.0
2008-12-11 21:46:00,5.58606,5.58706,5.58513,5.58662,13000000.0
2008-12-11 21:47:00,5.58669,5.58669,5.58443,5.58631,13000000.0
2008-12-11 21:48:00,5.58636,5.58636,5.58448,5.58533,17000000.0
2008-12-11 21:49:00,5.58606,5.58794,5.58578,5.58794,8000000.0
2008-12-11 21:50:00,5.58781,5.58781,5.58555,5.58597,11000000.0
2008-12-11 21:51:00,5.58577,5.58615,5.58444,5.58504,13000000.0
2008-12-11 21:52:00,5.58489,5.58539,5.58371,5.58371,13000000.0
2008-12-11 21:53:00,5.58399,5.58493,5.58344,5.58419,14000000.0
2008-12-11 21:54:00,5.58557,5.58677,5.5849,5.5849,11000000.0
2008-12-11 21:55:00,5.5861,5.58636,5.58393,5.58393,17000000.0
2008-12-11 21:56:00,5.58511,5.58786,5.58467,5.58738,12000000.0
2008-12-11 21:57:00,5.58836,5.59019,5.58776,5.58973,16000000.0
2008-12-11 21:58:00,5.59054,5.59097,5.58943,5.5907,9000000.0
2008-12-11 21:59:00,5.59028,5.59067,5.58798,5.58828,18000000.0
2008-12-11 22:00:00,5.58834,5.58834,5.5871,5.58719,13000000.0
2008-12-11 22:01:00,5.58868,5.58868,5.58618,5.58706,11000000.0
2008-12-11 22:02:00,5.58687,5.58811,5.58632,5.58709,17000000.0
2008-12-11 22:03:00,5.58685,5.58848,5.58685,5.58818,23000000.0
2008-12-11 22:04:00,5.587,5.58818,5.58509,5.58653,15000000.0
2008-12-11 22:05:00,5.58592,5.58592,5.58381,5.5845,14000000.0
2008-12-11 22:06:00,5.58528,5.58771,5.58528,5.58744,15000000.0
2008-12-11 22:07:00,5.58712,5.58798,5.58712,5.58798,9000000.0
2008-12-11 22:08:00,5.58814,5.59111,5.58781,5.59,18000000.0
2008-12-11 22:09:00,5.58956,5.59119,5.58841,5.589,11000000.0
2008-12-11 22:10:00,5.58832,5.58953,5.58801,5.58896,7000000.0
2008-12-11 22:11:00,5.58905,5.58928,5.58725,5.58765,8000000.0
2008-12-11 22:12:00,5.5892,5.59008,5.58818,5.58898,16000000.0
2008-12-11 22:13:00,5.58887,5.58887,5.58659,5.5879,24000000.0
2008-12-11 22:14:00,5.58947,5.58972,5.5879,5.58966,9000000.0
2008-12-11 22:15:00,5.58919,5.58958,5.5871,5.5871,10000000.0
2008-12-11 22:16:00,5.58861,5.58861,5.58594,5.58665,13000000.0
2008-12-11 22:17:00,5.58582,5.58896,5.5849,5.58671,20000000.0
2008-12-11 22:18:00,5.58546,5.58622,5.58434,5.58434,11000000.0
2008-12-11 22:19:00,5.58585,5.58629,5.58471,5.58539,15000000.0
2008-12-11 22:20:00,5.5869,5.5869,5.58479,5.58561,16000000.0
2008-12-11 22:21:00,5.58548,5.58548,5.58126,5.58167,12000000.0
2008-12-11 22:22:00,5.58263,5.58456,5.58134,5.58438,14000000.0
2008-12-11 22:23:00,5.58445,5.58445,5.58135,5.58135,11000000.0
2008-12-11 22:24:00,5.58199,5.58245,5.58057,5.58057,16000000.0
2008-12-11 22:25:00,5.58073,5.58073,5.57755,5.57956,14000000.0
2008-12-11 22:26:00,5.57955,5.57979,5.57809,5.57884,10000000.0
2008-12-11 22:27:00,5.57894,5.57946,5.57795,5.57866,14000000.0
2008-12-11 22:28:00,5.57825,5.5807,5.57662,5.5807,12000000.0
2008-12-11 22:29:00,5.58079,5.58079,5.57909,5.5799,13000000.0
2008-12-11 22:30:00,5.57882,5.57882,5.57714,5.57821,8000000.0
2008-12-11 22:31:00,5.58021,5.58133,5.57941,5.58133,11000000.0
2008-12-11 22:32:00,5.58249,5.58549,5.58118,5.58298,20000000.0
2008-12-11 22:33:00,5.5843,5.58556,5.58386,5.58489,11000000.0
2008-12-11 22:34:00,5.58613,5.58829,5.5858,5.58829,10000000.0
2008-12-11 22:35:00,5.58901,5.58941,5.58743,5.58856,13000000.0
2008-12-11 22:36:00,5.58869,5.58909,5.58741,5.58876,9000000.0
2008-12-11 22:37:00,5.58856,5.58911,5.58695,5.58827,13000000.0
2008-12-11 22:38:00,5.5874,5.58812,5.58658,5.58687,9000000.0
2008-12-11 22:39:00,5.58607,5.58765,5.58472,5.58633,12000000.0
2008-12-11 22:40:00,5.58656,5.58656,5.58489,5.58523,9000000.0
2008-12-11 22:41:00,5.58553,5.58729,5.58508,5.58508,14000000.0
2008-12-11 22:42:00,5.58506,5.58506,5.58042,5.58055,13000000.0
2008-12-11 22:43:00,5.58122,5.58216,5.5799,5.5799,12000000.0
2008-12-11 22:44:00,5.58087,5.58114,5.57662,5.57662,15000000.0
2008-12-11 22:45:00,5.57718,5.57854,5.57596,5.57775,13000000.0
2008-12-11 22:46:00,5.57873,5.57937,5.57804,5.57874,14000000.0
2008-12-11 22:47:00,5.57921,5.58022,5.57869,5.57964,15000000.0
2008-12-11 22:48:00,5.57979,5.58185,5.57979,5.58128,13000000.0
2008-12-11 22:49:00,5.57977,5.58135,5.57944,5.58083,13000000.0
2008-12-11 22:50:00,5.58122,5.58141,5.57999,5.58052,15000000.0
2008-12-11 22:51:00,5.58097,5.58097,5.57892,5.58008,14000000.0
2008-12-11 22:52:00,5.58013,5.58013,5.57849,5.57988,9000000.0
2008-12-11 22:53:00,5.57975,5.57996,5.57744,5.57862,15000000.0
2008-12-11 22:54:00,5.57915,5.58004,5.57851,5.5794,17000000.0
2008-12-11 22:55:00,5.58032,5.58112,5.5795,5.5808,16000000.0
2008-12-11 22:56:00,5.57978,5.58061,5.57934,5.58061,13000000.0
2008-12-11 22:57:00,5.57982,5.58047,5.57919,5.57972,8000000.0
2008-12-11 22:58:00,5.5794,5.5794,5.57808,5.57901,8000000.0
2008-12-11 22:59:00,5.57741,5.58116,5.57741,5.58116,19000000.0
2008-12-11 23:00:00,5.58025,5.58095,5.57901,5.57927,10000000.0
2008-12-11 23:01:00,5.58058,5.58083,5.57902,5.57902,7000000.0
2008-12-11 23:02:00,5.57883,5.57979,5.57772,5.57817,15000000.0
2008-12-11 23:03:00,5.5786,5.57885,5.57732,5.57771,17000000.0
2008-12-11 23:04:00,5.57869,5.57955,5.57836,5.57913,19000000.0
2008-12-11 23:05:00,5.57846,5.5796,5.57794,5.57835,9000000.0
2008-12-11 23:06:00,5.57868,5.5794,5.57636,5.57763,12000000.0
2008-12-11 23:07:00,5.57753,5.57753,5.57632,5.57645,14000000.0
2008-12-11 23:08:00,5.57731,5.57833,5.57671,5.57671,16000000.0
2008-12-11 23:09:00,5.578,5.57806,5.5764,5.5764,9000000.0
2008-12-11 23:10:00,5.57672,5.57746,5.57625,5.57718,12000000.0
2008-12-11 23:11:00,5.57692,5.57753,5.57562,5.57685,14000000.0
2008-12-11 23:12:00,5.57654,5.57654,5.57295,5.5731,7000000.0
2008-12-11 23:13:00,5.57136,5.57338,5.57122,5.57249,14000000.0
2008-12-11 23:14:00,5.57114,5.5735,5.57114,5.57332,19000000.0
2008-12-11 23:15:00,5.57253,5.57253,5.57045,5.5709,13000000.0
2008-12-11 23:16:00,5.57044,5.57092,5.5674,5.56993,15000000.0
2008-12-11 23:17:00,5.56901,5.57003,5.56864,5.56877,11000000.0
2008-12-11 23:18:00,5.5703,5.57052,5.5688,5.56949,12000000.0
2008-12-11 23:19:00,5.57037,5.57071,5.56904,5.56992,14000000.0
2008-12-11 23:20:00,5.57006,5.57086,5.56893,5.57046,19000000.0
2008-12-11 23:21:00,5.57035,5.57146,5.5703,5.571,7000000.0
2008-12-11 23:22:00,5.57253,5.57314,5.57055,5.57233,15000000.0
2008-12-11 23:23:00,5.57292,5.57388,5.57251,5.57385,11000000.0
2008-12-11 23:24:00,5.57215,5.57343,5.57182,5.57288,14000000.0
2008-12-11 23:25:00,5.57166,5.57288,5.5706,5.57112,11000000.0
2008-12-11 23:26:00,5.57185,5.57185,5.57066,5.57128,14000000.0
2008-12-11 23:27:00,5.57123,5.57183,5.56997,5.57064,11000000.0
2008-12-11 23:28:00,5.57181,5.57181,5.57049,5.5706,12000000.0
2008-12-11 23:29:00,5.57143,5.57198,5.5706,5.57122,16000000.0
2008-12-11 23:30:00,5.57152,5.57179,5.56981,5.57166,20000000.0
2008-12-11 23:31:00,5.57157,5.57157,5.5702,5.57153,11000000.0
2008-12-11 23:32:00,5.57045,5.57146,5.57009,5.57114,16000000.0
2008-12-11 23:33:00,5.5708,5.57183,5.56961,5.57183,12000000.0
2008-12-11 23:34:00,5.57157,5.57169,5.57024,5.57101,13000000.0
2008-12-11 23:35:00,5.5713,5.5713,5.57018,5.57082,9000000.0
2008-12-11 23:36:00,5.57103,5.57103,5.56947,5.57008,9000000.0
2008-12-11 23:37:00,5.57105,5.57189,5.56928,5.57003,14000000.0
2008-12-11 23:38:00,5.57174,5.57234,5.57046,5.57175,13000000.0
2008-12-11 23:39:00,5.57227,5.57341,5.57183,5.57226,17000000.0
2008-12-11 23:40:00,5.57294,5.57294,5.57137,5.57194,12000000.0
2008-12-11 23:41:00,5.57231,5.57267,5.5712,5.57152,17000000.0
2008-12-11 23:42:00,5.57179,5.57331,5.57179,5.57272,22000000.0
2008-12-11 23:43:00,5.57318,5.57388,5.57212,5.57379,15000000.0
2008-12-11 23:44:00,5.57272,5.57402,5.57252,5.57293,14000000.0
2008-12-11 23:45:00,5.57341,5.57358,5.57236,5.57344,20000000.0
2008-12-11 23:46:00,5.57227,5.57336,5.57185,5.57253,14000000.0
2008-12-11 23:47:00,5.57256,5.57257,5.57051,5.57127,10000000.0
2008-12-11 23:48:00,5.57055,5.57226,5.57035,5.57097,18000000.0
2008-12-11 23:49:00,5.57133,5.57264,5.57059,5.57119,14000000.0
2008-12-11 23:50:00,5.57179,5.57218,5.57013,5.57112,13000000.0
2008-12-11 23:51:00,5.57176,5.57281,5.57156,5.5726,8000000.0
2008-12-11 23:52:00,5.57276,5.57394,5.57276,5.57389,16000000.0
2008-12-11 23:53:00,5.57354,5.57361,5.57145,5.57197,18000000.0
2008-12-11 23:54:00,5.57151,5.57151,5.56936,5.57028,12000000.0
2008-12-11 23:55:00,5.5717,5.57225,5.56993,5.57077,19000000.0
2008-12-11 23:56:00,5.5702,5.57063,5.569,5.56922,14000000.0
2008-12-11 23:57:00,5.569,5.56944,5.56762,5.56911,16000000.0
2008-12-11 23:58:00,5.5699,5.57058,5.56889,5.57034,13000000.0
2008-12-11 23:59:00,5.56925,5.57226,5.56918,5.57226,14000000.0
2008-12-12 00:00:00,5.57265,5.57422,5.57096,5.57412,17000000.0
2008-12-12 00:01:00,5.57355,5.57402,5.571,5.571,12000000.0
2008-12-12 00:02:00,5.57107,5.57226,5.57028,5.57149,15000000.0
2008-12-12 00:03:00,5.57188,5.57253,5.57118,5.57186,14000000.0
2008-12-12 00:04:00,5.5716,5.5718,5.5702,5.57044,12000000.0
2008-12-12 00:05:00,5.57187,5.57222,5.57047,5.57057,12000000.0
2008-12-12 00:06:00,5.57068,5.57199,5.57052,5.5716,12000000.0
2008-12-12 00:07:00,5.57165,5.57323,5.57131,5.57131,11000000.0
2008-12-12 00:08:00,5.57278,5.57317,5.57187,5.57203,15000000.0
2008-12-12 00:09:00,5.57408,5.57504,5.57311,5.57496,12000000.0
2008-12-12 00:10:00,5.57468,5.57623,5.57445,5.5752,19000000.0
2008-12-12 00:11:00,5.57521,5.57565,5.57439,5.57462,8000000.0
2008-12-12 00:12:00,5.5753,5.57552,5.57444,5.57479,9000000.0
2008-12-12 00:13:00,5.57446,5.57515,5.57403,5.57489,13000000.0
2008-12-12 00:14:00,5.57478,5.57569,5.57454,5.57501,14000000.0
2008-12-12 00:15:00,5.5757,5.57584,5.57448,5.57491,12000000.0
2008-12-12 00:16:00,5.57545,5.57733,5.57544,5.577,12000000.0
2008-12-12 00:17:00,5.57876,5.57893,5.57762,5.57762,10000000.0
2008-12-12 00:18:00,5.57887,5.58049,5.57532,5.57835,19000000.0
2008-12-12 00:19:00,5.58076,5.58154,5.58007,5.58131,12000000.0
2008-12-12 00:20:00,5.58175,5.58195,5.58175,5.58175,11000000.0
2008-12-12 00:21:00,5.58286,5.58466,5.58162,5.5835,14000000.0
2008-12-12 00:22:00,5.58529,5.58539,5.58327,5.58458,13000000.0
2008-12-12 00:23:00,5.58472,5.58638,5.58336,5.58424,13000000.0
2008-12-12 00:24:00,5.58334,5.58334,5.57816,5.57949,9000000.0
2008-12-12 00:25:00,5.58077,5.5809,5.57899,5.57969,13000000.0
2008-12-12 00:26:00,5.57959,5.57978,5.5785,5.57968,14000000.0
2008-12-12 00:27:00,5.57925,5.58088,5.57803,5.57949,15000000.0
2008-12-12 00:28:00,5.57934,5.57939,5.57758,5.57939,7000000.0
2008-12-12 00:29:00,5.57936,5.5798,5.57669,5.57743,17000000.0
2008-12-12 00:30:00,5.57802,5.57884,5.57741,5.57741,9000000.0
2008-12-12 00:31:00,5.57785,5.57785,5.57557,5.57652,13000000.0
2008-12-12 00:32:00,5.57626,5.57715,5.57584,5.57639,8000000.0
2008-12-12 00:33:00,5.57573,5.5771,5.57496,5.57621,19000000.0
2008-12-12 00:34:00,5.57606,5.57712,5.5759,5.5762,15000000.0
2008-12-12 00:35:00,5.57594,5.57626,5.57521,5.57522,12000000.0
2008-12-12 00:36:00,5.57673,5.57775,5.57604,5.57744,15000000.0
2008-12-12 00:37:00,5.5776,5.5796,5.57674,5.57783,15000000.0
2008-12-12 00:38:00,5.57719,5.57849,5.5759,5.5775,18000000.0
2008-12-12 00:39:00,5.57614,5.57714,5.57582,5.576,20000000.0
2008-12-12 00:40:00,5.57638,5.57778,5.57616,5.57657,10000000.0
2008-12-12 00:41:00,5.57742,5.57742,5.57607,5.57607,9000000.0
2008-12-12 00:42:00,5.57634,5.57657,5.57567,5.57649,16000000.0
2008-12-12 00:43:00,5.57441,5.57611,5.57271,5.57271,16000000.0
2008-12-12 00:44:00,5.57355,5.57415,5.57123,5.57123,10000000.0
2008-12-12 00:45:00,5.57278,5.57278,5.57014,5.57049,16000000.0
2008-12-12 00:46:00,5.57162,5.5724,5.57127,5.57157,12000000.0
2008-12-12 00:47:00,5.57232,5.57232,5.5704,5.57089,8000000.0
2008-12-12 00:48:00,5.57028,5.57192,5.56997,5.57127,16000000.0
2008-12-12 00:49:00,5.5715,5.57231,5.57058,5.57102,11000000.0
2008-12-12 00:50:00,5.57001,5.57148,5.56997,5.57065,9000000.0
2008-12-12 00:51:00,5.57247,5.57359,5.57211,5.5733,9000000.0
2008-12-12 00:52:00,5.57449,5.57632,5.57346,5.57558,18000000.0
2008-12-12 00:53:00,5.57586,5.57783,5.57487,5.57487,12000000.0
2008-12-12 00:54:00,5.57625,5.57627,5.57442,5.57549,12000000.0
2008-12-12 00:55:00,5.57478,5.57536,5.57388,5.57449,11000000.0
2008-12-12 00:56:00,5.57413,5.57503,5.57409,5.57479,14000000.0
2008-12-12 00:57:00,5.57423,5.57483,5.57423,5.57483,15000000.0
2008-12-12 00:58:00,5.57507,5.57507,5.57309,5.57309,9000000.0
2008-12-12 00:59:00,5.57457,5.57563,5.5738,5.57563,17000000.0
2008-12-12 01:00:00,5.57523,5.57625,5.5745,5.57473,12000000.0
2008-12-12 01:01:00,5.57445,5.57524,5.57337,5.57469,15000000.0
2008-12-12 01:02:00,5.5756,5.57662,5.57433,5.57598,10000000.0
2008-12-12 01:03:00,5.57614,5.57634,5.5748,5.5748,13000000.0
2008-12-12 01:04:00,5.57587,5.57638,5.57461,5.57593,13000000.0
2008-12-12 01:05:00,5.57608,5.57675,5.57533,5.57671,13000000.0
2008-12-12 01:06:00,5.57651,5.57818,5.57651,5.57757,12000000.0
2008-12-12 01:07:00,5.57683,5.57831,5.57676,5.57752,13000000.0
2008-12-12 01:08:00,5.57749,5.5782,5.57693,5.57775,15000000.0
2008-12-12 01:09:00,5.57802,5.57802,5.57657,5.57709,17000000.0
2008-12-12 01:10:00,5.57718,5.57862,5.57714,5.57812,10000000.0
2008-12-12 01:11:00,5.57875,5.57893,5.57781,5.5785,11000000.0
2008-12-12 01:12:00,5.57915,5.57919,5.57771,5.57836,10000000.0
2008-12-12 01:13:00,5.5779,5.57909,5.5779,5.57859,11000000.0
2008-12-12 01:14:00,5.57792,5.57868,5.57737,5.57868,13000000.0
2008-12-12 01:15:00,5.57856,5.57877,5.57786,5.57786,9000000.0
2008-12-12 01:16:00,5.57812,5.57823,5.57658,5.57727,12000000.0
2008-12-12 01:17:00,5.57781,5.57781,5.57633,5.57637,11000000.0
2008-12-12 01:18:00,5.57589,5.57741,5.57589,5.57689,12000000.0
2008-12-12 01:19:00,5.577,5.57825,5.57678,5.57786,19000000.0
2008-12-12 01:20:00,5.57733,5.57871,5.57723,5.5782,11000000.0
2008-12-12 01:21:00,5.5778,5.57889,5.5778,5.57857,12000000.0
2008-12-12 01:22:00,5.57834,5.57892,5.57763,5.5789,9000000.0
2008-12-12 01:23:00,5.5778,5.57864,5.5778,5.57864,13000000.0
2008-12-12 01:24:00,5.57893,5.57897,5.57769,5.5782,14000000.0
2008-12-12 01:25:00,5.57874,5.57903,5.57814,5.57842,11000000.0
2008-12-12 01:26:00,5.57773,5.57838,5.57654,5.57683,10000000.0
2008-12-12 01:27:00,5.57702,5.57712,5.57614,5.57712,17000000.0
2008-12-12 01:28:00,5.57591,5.57623,5.57378,5.57469,13000000.0
2008-12-12 01:29:00,5.57445,5.57525,5.57366,5.575,19000000.0
2008-12-12 01:30:00,5.57448,5.57521,5.57336,5.57388,15000000.0
2008-12-12 01:31:00,5.57514,5.57514,5.57354,5.57381,15000000.0
2008-12-12 01:32:00,5.57592,5.5761,5.57423,5.57501,12000000.0
2008-12-12 01:33:00,5.57485,5.57499,5.57395,5.57416,8000000.0
2008-12-12 01:34:00,5.57369,5.57414,5.57165,5.57234,18000000.0
2008-12-12 01:35:00,5.57196,5.57369,5.57146,5.57306,12000000.0
2008-12-12 01:36:00,5.57433,5.57577,5.57242,5.57242,16000000.0
2008-12-12 01:37:00,5.57334,5.57489,5.57318,5.57402,15000000.0
2008-12-12 01:38:00,5.57429,5.57462,5.57328,5.57428,18000000.0
2008-12-12 01:39:00,5.57442,5.57442,5.57326,5.57404,10000000.0
2008-12-12 01:40:00,5.57435,5.57562,5.57357,5.57473,11000000.0
2008-12-12 01:41:00,5.57424,5.57599,5.57352,5.57493,16000000.0
2008-12-12 01:42:00,5.57613,5.57653,5.57542,5.57605,14000000.0
2008-12-12 01:43:00,5.57685,5.57837,5.57566,5.57767,16000000.0
2008-12-12 01:44:00,5.57749,5.57797,5.57626,5.57692,15000000.0
2008-12-12 01:45:00,5.57696,5.57699,5.57466,5.57466,16000000.0
2008-12-12 01:46:00,5.57589,5.57617,5.57492,5.57569,9000000.0
2008-12-12 01:47:00,5.57638,5.57653,5.57483,5.57626,17000000.0
2008-12-12 01:48:00,5.57689,5.57689,5.57417,5.57636,16000000.0
2008-12-12 01:49:00,5.57725,5.5793,5.57725,5.57915,10000000.0
2008-12-12 01:50:00,5.57922,5.58035,5.57841,5.58001,11000000.0
2008-12-12 01:51:00,5.58174,5.58207,5.58024,5.58047,12000000.0
2008-12-12 01:52:00,5.58118,5.58195,5.5808,5.5819,12000000.0
2008-12-12 01:53:00,5.58214,5.58223,5.58059,5.58144,18000000.0
2008-12-12 01:54:00,5.58134,5.58197,5.58071,5.58085,14000000.0
2008-12-12 01:55:00,5.58168,5.58257,5.5806,5.5806,18000000.0
2008-12-12 01:56:00,5.58148,5.58148,5.58032,5.58032,8000000.0
2008-12-12 01:57:00,5.58077,5.58167,5.58026,5.58167,13000000.0
2008-12-12 01:58:00,5.5821,5.58248,5.58133,5.58239,11000000.0
2008-12-12 01:59:00,5.58214,5.58283,5.58176,5.58227,11000000.0
2008-12-12 02:00:00,5.58206,5.58229,5.58202,5.58225,16000000.0
2008-12-12 02:01:00,5.58277,5.58373,5.58257,5.58307,21000000.0
2008-12-12 02:02:00,5.58406,5.58433,5.58291,5.58414,10000000.0
2008-12-12 02:03:00,5.58337,5.58526,5.58322,5.58474,8000000.0
2008-12-12 02:04:00,5.58433,5.58516,5.58425,5.58471,14000000.0
2008-12-12 02:05:00,5.58495,5.58631,5.58452,5.58499,14000000.0
2008-12-12 02:06:00,5.58562,5.58571,5.58426,5.58426,15000000.0
2008-12-12 02:07:00,5.58382,5.58586,5.58365,5.58562,10000000.0
2008-12-12 02:08:00,5.58602,5.5867,5.58494,5.58609,16000000.0
2008-12-12 02:09:00,5.58606,5.58765,5.58603,5.58705,18000000.0
2008-12-12 02:10:00,5.58735,5.5902,5.58735,5.58915,16000000.0
2008-12-12 02:11:00,5.58801,5.58972,5.58801,5.58884,14000000.0
2008-12-12 02:12:00,5.58856,5.5892,5.58721,5.58729,10000000.0
2008-12-12 02:13:00,5.5869,5.5882,5.58639,5.58729,15000000.0
2008-12-12 02:14:00,5.58801,5.58813,5.58632,5.58771,19000000.0
2008-12-12 02:15:00,5.58707,5.58858,5.58707,5.5873,12000000.0
2008-12-12 02:16:00,5.58774,5.58834,5.58764,5.58779,18000000.0
2008-12-12 02:17:00,5.58804,5.58954,5.58717,5.58735,14000000.0
2008-12-12 02:18:00,5.5892,5.59058,5.58826,5.58903,12000000.0
2008-12-12 02:19:00,5.5872,5.58909,5.5867,5.58833,14000000.0
2008-12-12 02:20:00,5.58655,5.58716,5.58513,5.58679,13000000.0
2008-12-12 02:21:00,5.58598,5.58626,5.58381,5.58612,15000000.0
2008-12-12 02:22:00,5.58652,5.58842,5.58552,5.58811,13000000.0
2008-12-12 02:23:00,5.58904,5.59019,5.5879,5.5882,16000000.0
2008-12-12 02:24:00,5.58772,5.58828,5.58601,5.58629,17000000.0
2008-12-12 02:25:00,5.58609,5.58715,5.5854,5.586,10000000.0
2008-12-12 02:26:00,5.58651,5.58651,5.58455,5.58455,13000000.0
2008-12-12 02:27:00,5.58531,5.58786,5.58517,5.58769,7000000.0
2008-12-12 02:28:00,5.58659,5.58759,5.58645,5.58759,9000000.0
2008-12-12 02:29:00,5.5864,5.58836,5.5864,5.58732,20000000.0
2008-12-12 02:30:00,5.58908,5.58908,5.58735,5.58837,11000000.0
2008-12-12 02:31:00,5.58733,5.58957,5.58733,5.58957,9000000.0
2008-12-12 02:32:00,5.58784,5.58986,5.58784,5.58857,13000000.0
2008-12-12 02:33:00,5.58942,5.58976,5.58833,5.58906,14000000.0
2008-12-12 02:34:00,5.58966,5.58966,5.58815,5.58815,17000000.0
2008-12-12 02:35:00,5.58724,5.58961,5.58724,5.58902,15000000.0
2008-12-12 02:36:00,5.58872,5.59136,5.5882,5.59097,14000000.0
2008-12-12 02:37:00,5.59074,5.59206,5.59074,5.59083,13000000.0
2008-12-12 02:38:00,5.58946,5.5908,5.58874,5.59042,14000000.0
2008-12-12 02:39:00,5.59003,5.59054,5.5892,5.58969,15000000.0
2008-12-12 02:40:00,5.59002,5.59014,5.58809,5.58956,12000000.0
2008-12-12 02:41:00,5.58829,5.58953,5.58759,5.58838,13000000.0
2008-12-12 02:42:00,5.58844,5.5895,5.58769,5.58822,16000000.0
2008-12-12 02:43:00,5.58864,5.58915,5.58777,5.589,18000000.0
2008-12-12 02:44:00,5.58873,5.58873,5.58568,5.5868,10000000.0
2008-12-12 02:45:00,5.58602,5.58602,5.58368,5.58386,14000000.0
2008-12-12 02:46:00,5.58398,5.58447,5.58271,5.58426,18000000.0
2008-12-12 02:47:00,5.58332,5.58474,5.5828,5.58428,17000000.0
2008-12-12 02:48:00,5.58468,5.58699,5.58406,5.58638,7000000.0
2008-12-12 02:49:00,5.58871,5.58913,5.58665,5.58913,13000000.0
2008-12-12 02:50:00,5.58926,5.58941,5.58755,5.58853,14000000.0
2008-12-12 02:51:00,5.58912,5.58921,5.58755,5.58755,15000000.0
2008-12-12 02:52:00,5.58797,5.5882,5.58653,5.58719,15000000.0
2008-12-12 02:53:00,5.58728,5.58751,5.58587,5.58594,9000000.0
2008-12-12 02:54:00,5.58623,5.58686,5.58325,5.58462,13000000.0
2008-12-12 02:55:00,5.58382,5.58471,5.58234,5.58404,11000000.0
2008-12-12 02:56:00,5.58525,5.58789,5.58525,5.58565,18000000.0
2008-12-12 02:57:00,5.5874,5.5874,5.58587,5.58587,13000000.0
2008-12-12 02:58:00,5.58741,5.58741,5.58501,5.58501,9000000.0
2008-12-12 02:59:00,5.58391,5.58576,5.58391,5.58484,14000000.0
2008-12-12 03:00:00,5.58519,5.58637,5.58504,5.58565,11000000.0
2008-12-12 03:01:00,5.58563,5.58601,5.58517,5.586,11000000.0
2008-12-12 03:02:00,5.58614,5.58614,5.58418,5.58525,11000000.0
2008-12-12 03:03:00,5.58517,5.58517,5.58006,5.58217,23000000.0
2008-12-12 03:04:00,5.58132,5.58326,5.58132,5.58203,11000000.0
2008-12-12 03:05:00,5.58201,5.58209,5.57961,5.58117,17000000.0
2008-12-12 03:06:00,5.58177,5.58216,5.58086,5.58094,9000000.0
2008-12-12 03:07:00,5.58117,5.58196,5.58089,5.58089,15000000.0
2008-12-12 03:08:00,5.58192,5.5824,5.58004,5.5804,12000000.0
2008-12-12 03:09:00,5.5807,5.58073,5.57916,5.58073,15000000.0
2008-12-12 03:10:00,5.58151,5.58194,5.5805,5.58132,19000000.0
2008-12-12 03:11:00,5.58112,5.5821,5.58059,5.58073,15000000.0
2008-12-12 03:12:00,5.58113,5.58114,5.5799,5.58056,18000000.0
2008-12-12 03:13:00,5.57925,5.58031,5.57806,5.57952,18000000.0
2008-12-12 03:14:00,5.57953,5.58002,5.5785,5.58002,10000000.0
2008-12-12 03:15:00,5.57935,5.5807,5.57924,5.5804,7000000.0
2008-12-12 03:16:00,5.5793,5.58092,5.57889,5.58015,8000000.0
2008-12-12 03:17:00,5.58003,5.58042,5.57868,5.58017,10000000.0
2008-12-12 03:18:00,5.57978,5.58081,5.57953,5.58055,15000000.0
2008-12-12 03:19:00,5.58125,5.58146,5.58018,5.58073,10000000.0
2008-12-12 03:20:00,5.58149,5.58267,5.57968,5.58267,16000000.0
2008-12-12 03:21:00,5.5813,5.58361,5.58116,5.58299,11000000.0
2008-12-12 03:22:00,5.58466,5.5851,5.58411,5.58411,10000000.0
2008-12-12 03:23:00,5.58564,5.58564,5.58331,5.58331,12000000.0
2008-12-12 03:24:00,5.58487,5.58543,5.58406,5.58439,13000000.0
2008-12-12 03:25:00,5.58516,5.58516,5.58359,5.58393,11000000.0
2008-12-12 03:26:00,5.58347,5.58406,5.58286,5.58354,13000000.0
2008-12-12 03:27:00,5.58366,5.58385,5.58255,5.58292,14000000.0
2008-12-12 03:28:00,5.58174,5.58345,5.58174,5.58288,18000000.0
2008-12-12 03:29:00,5.58386,5.58386,5.58095,5.5815,15000000.0
2008-12-12 03:30:00,5.58134,5.58278,5.58065,5.58278,10000000.0
2008-12-12 03:31:00,5.58157,5.58317,5.58146,5.58193,13000000.0
2008-12-12 03:32:00,5.58181,5.58383,5.58181,5.58363,16000000.0
2008-12-12 03:33:00,5.58547,5.58792,5.58478,5.58603,13000000.0
2008-12-12 03:34:00,5.5877,5.58834,5.58673,5.58796,16000000.0
2008-12-12 03:35:00,5.58907,5.58907,5.58761,5.58885,10000000.0
2008-12-12 03:36:00,5.58792,5.58847,5.5866,5.58847,11000000.0
2008-12-12 03:37:00,5.58924,5.59068,5.58818,5.59068,13000000.0
2008-12-12 03:38:00,5.59141,5.59248,5.59015,5.59198,13000000.0
2008-12-12 03:39:00,5.59159,5.59309,5.59137,5.59273,13000000.0
2008-12-12 03:40:00,5.5921,5.59273,5.59095,5.59144,12000000.0
2008-12-12 03:41:00,5.59212,5.59254,5.59091,5.59174,16000000.0
2008-12-12 03:42:00,5.5912,5.59147,5.58877,5.58877,21000000.0
2008-12-12 03:43:00,5.58927,5.59105,5.58856,5.59034,18000000.0
2008-12-12 03:44:00,5.58987,5.59081,5.58918,5.59037,15000000.0
2008-12-12 03:45:00,5.58978,5.59062,5.58917,5.59052,9000000.0
2008-12-12 03:46:00,5.58984,5.59028,5.58862,5.59028,8000000.0
2008-12-12 03:47:00,5.59093,5.59093,5.58907,5.58917,11000000.0
2008-12-12 03:48:00,5.5885,5.58933,5.5875,5.5893,9000000.0
2008-12-12 03:49:00,5.58914,5.58914,5.58703,5.58857,16000000.0
2008-12-12 03:50:00,5.58664,5.58909,5.58664,5.58795,19000000.0
2008-12-12 03:51:00,5.58883,5.58899,5.58769,5.58847,9000000.0
2008-12-12 03:52:00,5.58924,5.58995,5.58845,5.58967,19000000.0
2008-12-12 03:53:00,5.58936,5.58945,5.58729,5.5881,10000000.0
2008-12-12 03:54:00,5.58696,5.58744,5.5854,5.58599,17000000.0
2008-12-12 03:55:00,5.58636,5.58707,5.58492,5.58558,16000000.0
2008-12-12 03:56:00,5.5863,5.58713,5.58625,5.58686,7000000.0
2008-12-12 03:57:00,5.58617,5.58658,5.58493,5.58596,11000000.0
2008-12-12 03:58:00,5.58596,5.58596,5.58365,5.58485,12000000.0
2008-12-12 03:59:00,5.58401,5.58501,5.58305,5.58464,17000000.0
2008-12-12 04:00:00,5.58426,5.58501,5.58343,5.58408,12000000.0
2008-12-12 04:01:00,5.58438,5.58506,5.5835,5.58506,16000000.0
2008-12-12 04:02:00,5.58429,5.58638,5.58405,5.58496,14000000.0
2008-12-12 04:03:00,5.58528,5.58669,5.58521,5.5859,12000000.0
2008-12-12 04:04:00,5.58548,5.58554,5.58425,5.58475,16000000.0
2008-12-12 04:05:00,5.58404,5.58533,5.58365,5.58533,13000000.0
2008-12-12 04:06:00,5.58375,5.58494,5.58348,5.58403,16000000.0
2008-12-12 04:07:00,5.58441,5.58441,5.58246,5.58316,13000000.0
2008-12-12 04:08:00,5.58291,5.58325,5.58134,5.58304,14000000.0
2008-12-12 04:09:00,5.5817,5.58281,5.5817,5.58215,10000000.0
2008-12-12 04:10:00,5.58217,5.58266,5.58118,5.58253,12000000.0
2008-12-12 04:11:00,5.5824,5.58284,5.58133,5.58185,14000000.0
2008-12-12 04:12:00,5.58219,5.58265,5.58124,5.58143,19000000.0
2008-12-12 04:13:00,5.58114,5.58287,5.58114,5.58154,20000000.0
2008-12-12 04:14:00,5.58063,5.58197,5.57983,5.58021,12000000.0
2008-12-12 04:15:00,5.58122,5.58136,5.58021,5.58071,8000000.0
2008-12-12 04:16:00,5.58053,5.58083,5.57949,5.57963,13000000.0
2008-12-12 04:17:00,5.58096,5.58255,5.58059,5.58203,15000000.0
2008-12-12 04:18:00,5.58236,5.58236,5.58058,5.58069,9000000.0
2008-12-12 04:19:00,5.58146,5.58146,5.57953,5.58066,12000000.0
2008-12-12 04:20:00,5.5804,5.5804,5.57876,5.57905,9000000.0
2008-12-12 04:21:00,5.57869,5.57944,5.5772,5.57857,17000000.0
2008-12-12 04:22:00,5.57836,5.57936,5.57768,5.57823,14000000.0
2008-12-12 04:23:00,5.57778,5.57835,5.57713,5.57796,10000000.0
2008-12-12 04:24:00,5.57774,5.57922,5.57715,5.57838,12000000.0
2008-12-12 04:25:00,5.57846,5.57963,5.57794,5.57963,10000000.0
2008-12-12 04:26:00,5.57945,5.58185,5.57891,5.58148,7000000.0
2008-12-12 04:27:00,5.5798,5.58112,5.57932,5.58112,15000000.0
2008-12-12 04:28:00,5.58016,5.58099,5.58016,5.58037,7000000.0
2008-12-12 04:29:00,5.58009,5.58018,5.5785,5.57937,14000000.0
2008-12-12 04:30:00,5.57796,5.57932,5.57759,5.57788,11000000.0
2008-12-12 04:31:00,5.57677,5.57742,5.57472,5.57624,15000000.0
2008-12-12 04:32:00,5.57664,5.57664,5.57549,5.57638,17000000.0
2008-12-12 04:33:00,5.57484,5.57558,5.57441,5.57514,14000000.0
2008-12-12 04:34:00,5.57493,5.57537,5.5742,5.57513,9000000.0
2008-12-12 04:35:00,5.57479,5.57578,5.57415,5.57466,12000000.0
2008-12-12 04:36:00,5.57409,5.57552,5.57343,5.57467,12000000.0
2008-12-12 04:37:00,5.5739,5.57468,5.57191,5.57302,12000000.0
2008-12-12 04:38:00,5.57228,5.57336,5.57189,5.57332,11000000.0
2008-12-12 04:39:00,5.5736,5.57505,5.57241,5.5735,17000000.0
2008-12-12 04:40:00,5.57384,5.57498,5.57384,5.57475,9000000.0
2008-12-12 04:41:00,5.57497,5.57497,5.5738,5.57391,10000000.0
2008-12-12 04:42:00,5.57547,5.5762,5.5744,5.57531,8000000.0
2008-12-12 04:43:00,5.57665,5.57753,5.57565,5.57588,18000000.0
2008-12-12 04:44:00,5.57617,5.57647,5.57478,5.57491,9000000.0
2008-12-12 04:45:00,5.57419,5.57554,5.57361,5.57554,9000000.0
2008-12-12 04:46:00,5.57543,5.57543,5.57319,5.57361,16000000.0
2008-12-12 04:47:00,5.57386,5.57611,5.57334,5.57542,12000000.0
2008-12-12 04:48:00,5.5751,5.57542,5.5745,5.57542,10000000.0
2008-12-12 04:49:00,5.57533,5.57559,5.57354,5.57445,16000000.0
2008-12-12 04:50:00,5.57492,5.57537,5.57384,5.57495,16000000.0
2008-12-12 04:51:00,5.57596,5.57596,5.57429,5.57429,20000000.0
2008-12-12 04:52:00,5.57643,5.57645,5.57479,5.57521,13000000.0
2008-12-12 04:53:00,5.57599,5.57599,5.57444,5.57444,11000000.0
2008-12-12 04:54:00,5.57482,5.57666,5.57434,5.57639,11000000.0
2008-12-12 04:55:00,5.57669,5.57685,5.57571,5.57647,12000000.0
2008-12-12 04:56:00,5.57691,5.57691,5.57557,5.57557,16000000.0
2008-12-12 04:57:00,5.57672,5.577,5.5757,5.5758,7000000.0
2008-12-12 04:58:00,5.57761,5.57799,5.57578,5.57711,13000000.0
2008-12-12 04:59:00,5.57862,5.57897,5.57746,5.57843,17000000.0
2008-12-12 05:00:00,5.57971,5.57971,5.57852,5.57864,10000000.0
2008-12-12 05:01:00,5.57874,5.57928,5.57732,5.57755,13000000.0
2008-12-12 05:02:00,5.57741,5.57759,5.57616,5.57706,18000000.0
2008-12-12 05:03:00,5.5771,5.57714,5.57419,5.57419,9000000.0
2008-12-12 05:04:00,5.57471,5.57498,5.57158,5.57234,12000000.0
2008-12-12 05:05:00,5.57284,5.57284,5.56699,5.5672,10000000.0
2008-12-12 05:06:00,5.56875,5.57107,5.56798,5.57071,20000000.0
2008-12-12 05:07:00,5.57116,5.57298,5.5711,5.57269,10000000.0
2008-12-12 05:08:00,5.57326,5.57379,5.57226,5.57361,17000000.0
2008-12-12 05:09:00,5.57297,5.57491,5.57283,5.57432,15000000.0
2008-12-12 05:10:00,5.57513,5.57573,5.57428,5.57543,10000000.0
2008-12-12 05:11:00,5.57636,5.578,5.57594,5.57739,16000000.0
2008-12-12 05:12:00,5.57785,5.57789,5.57249,5.57272,7000000.0
2008-12-12 05:13:00,5.57323,5.57378,5.57229,5.5737,12000000.0
2008-12-12 05:14:00,5.57455,5.57556,5.57274,5.57274,14000000.0
2008-12-12 05:15:00,5.57352,5.57496,5.5732,5.57496,16000000.0
2008-12-12 05:16:00,5.57411,5.57453,5.57323,5.57453,15000000.0
2008-12-12 05:17:00,5.57504,5.57662,5.57459,5.57652,10000000.0
2008-12-12 05:18:00,5.57749,5.57749,5.5747,5.5769,13000000.0
2008-12-12 05:19:00,5.57718,5.57944,5.57699,5.57944,13000000.0
2008-12-12 05:20:00,5.58063,5.58243,5.5792,5.58109,20000000.0
2008-12-12 05:21:00,5.5802,5.58649,5.5802,5.58641,9000000.0
2008-12-12 05:22:00,5.58713,5.58904,5.5865,5.58877,17000000.0
2008-12-12 05:23:00,5.58964,5.59001,5.58839,5.58839,14000000.0
2008-12-12 05:24:00,5.58714,5.5874,5.58407,5.58496,19000000.0
2008-12-12 05:25:00,5.58269,5.58455,5.582,5.58301,13000000.0
2008-12-12 05:26:00,5.58372,5.58605,5.58372,5.58445,13000000.0
2008-12-12 05:27:00,5.58665,5.58768,5.58579,5.58682,13000000.0
2008-12-12 05:28:00,5.58682,5.58684,5.58415,5.58425,10000000.0
2008-12-12 05:29:00,5.58406,5.58573,5.58249,5.58249,17000000.0
2008-12-12 05:30:00,5.58289,5.58289,5.57664,5.57806,21000000.0
2008-12-12 05:31:00,5.57581,5.57581,5.57048,5.57192,13000000.0
2008-12-12 05:32:00,5.57147,5.57152,5.56176,5.56176,16000000.0
2008-12-12 05:33:00,5.56009,5.56009,5.5569,5.55761,13000000.0
2008-12-12 05:34:00,5.55951,5.56254,5.55862,5.56254,13000000.0
2008-12-12 05:35:00,5.56312,5.56314,5.56168,5.56176,14000000.0
2008-12-12 05:36:00,5.56297,5.56397,5.56202,5.5631,18000000.0
2008-12-12 05:37:00,5.56351,5.56351,5.56024,5.5618,12000000.0
2008-12-12 05:38:00,5.55987,5.55994,5.55179,5.55236,13000000.0
2008-12-12 05:39:00,5.55262,5.55769,5.55262,5.55603,21000000.0
2008-12-12 05:40:00,5.55566,5.55566,5.55373,5.55373,14000000.0
2008-12-12 05:41:00,5.55344,5.55522,5.55212,5.55522,13000000.0
2008-12-12 05:42:00,5.5555,5.55552,5.55459,5.55552,8000000.0
2008-12-12 05:43:00,5.55528,5.55827,5.55445,5.55827,13000000.0
2008-12-12 05:44:00,5.55866,5.55972,5.5575,5.55972,13000000.0
2008-12-12 05:45:00,5.55969,5.55969,5.5549,5.55923,24000000.0
2008-12-12 05:46:00,5.55909,5.56028,5.55882,5.55882,14000000.0
2008-12-12 05:47:00,5.5598,5.56068,5.55892,5.55902,11000000.0
2008-12-12 05:48:00,5.55968,5.56093,5.55878,5.56015,18000000.0
2008-12-12 05:49:00,5.55829,5.55975,5.55748,5.55841,10000000.0
2008-12-12 05:50:00,5.55755,5.55755,5.55527,5.55584,10000000.0
2008-12-12 05:51:00,5.55565,5.55612,5.55504,5.55582,11000000.0
2008-12-12 05:52:00,5.55593,5.55719,5.55507,5.55546,19000000.0
2008-12-12 05:53:00,5.55615,5.55768,5.55511,5.55701,15000000.0
2008-12-12 05:54:00,5.5585,5.55912,5.55794,5.55821,7000000.0
2008-12-12 05:55:00,5.55821,5.55957,5.55789,5.5587,12000000.0
2008-12-12 05:56:00,5.55911,5.55911,5.5568,5.55724,16000000.0
2008-12-12 05:57:00,5.5596,5.56007,5.55824,5.55845,11000000.0
2008-12-12 05:58:00,5.55838,5.56,5.55811,5.55862,22000000.0
2008-12-12 05:59:00,5.55862,5.55862,5.55154,5.55154,9000000.0
2008-12-12 06:00:00,5.55201,5.5529,5.55028,5.5522,17000000.0
2008-12-12 06:01:00,5.55275,5.55465,5.55154,5.55233,18000000.0
2008-12-12 06:02:00,5.55208,5.55358,5.55008,5.55228,18000000.0
2008-12-12 06:03:00,5.55117,5.55439,5.55041,5.55387,16000000.0
2008-12-12 06:04:00,5.55575,5.55732,5.55385,5.55732,8000000.0
2008-12-12 06:05:00,5.55809,5.55837,5.55546,5.55546,10000000.0
2008-12-12 06:06:00,5.55554,5.55657,5.5528,5.55548,27000000.0
2008-12-12 06:07:00,5.55511,5.55862,5.55508,5.55862,17000000.0
2008-12-12 06:08:00,5.56021,5.56195,5.55866,5.56098,14000000.0
2008-12-12 06:09:00,5.56148,5.56398,5.56148,5.56213,13000000.0
2008-12-12 06:10:00,5.56193,5.56256,5.56098,5.56151,14000000.0
2008-12-12 06:11:00,5.56184,5.56308,5.55988,5.56206,16000000.0
2008-12-12 06:12:00,5.56266,5.56369,5.56075,5.56369,17000000.0
2008-12-12 06:13:00,5.56609,5.57085,5.56448,5.5694,14000000.0
2008-12-12 06:14:00,5.56934,5.56976,5.56721,5.56877,12000000.0
2008-12-12 06:15:00,5.57034,5.58033,5.56916,5.58033,13000000.0
2008-12-12 06:16:00,5.58263,5.58404,5.58052,5.58288,14000000.0
2008-12-12 06:17:00,5.58341,5.58767,5.58238,5.58767,11000000.0
2008-12-12 06:18:00,5.58802,5.59345,5.58604,5.59345,12000000.0
2008-12-12 06:19:00,5.59284,5.59284,5.5869,5.59065,19000000.0
2008-12-12 06:20:00,5.58973,5.59215,5.58952,5.59085,11000000.0
2008-12-12 06:21:00,5.59186,5.59388,5.59186,5.59386,9000000.0
2008-12-12 06:22:00,5.59331,5.59501,5.58855,5.58905,22000000.0
2008-12-12 06:23:00,5.58859,5.59029,5.58699,5.5879,18000000.0
2008-12-12 06:24:00,5.58868,5.59172,5.58814,5.59122,8000000.0
2008-12-12 06:25:00,5.59165,5.59165,5.58765,5.58898,9000000.0
2008-12-12 06:26:00,5.58945,5.58999,5.58712,5.58837,13000000.0
2008-12-12 06:27:00,5.58926,5.59004,5.58788,5.59004,15000000.0
2008-12-12 06:28:00,5.59102,5.59353,5.58925,5.59106,18000000.0
2008-12-12 06:29:00,5.59234,5.59367,5.58919,5.59279,16000000.0
2008-12-12 06:30:00,5.59295,5.59295,5.58362,5.58362,10000000.0
2008-12-12 06:31:00,5.58015,5.58246,5.57313,5.57547,13000000.0
2008-12-12 06:32:00,5.57416,5.57652,5.57416,5.57652,10000000.0
2008-12-12 06:33:00,5.57978,5.58495,5.57845,5.58495,10000000.0
2008-12-12 06:34:00,5.58694,5.5878,5.5835,5.58527,15000000.0
2008-12-12 06:35:00,5.58547,5.59379,5.58547,5.59379,13000000.0
2008-12-12 06:36:00,5.59321,5.59321,5.5878,5.5886,23000000.0
2008-12-12 06:37:00,5.5884,5.58979,5.58822,5.58884,11000000.0
2008-12-12 06:38:00,5.58961,5.58961,5.58556,5.58704,17000000.0
2008-12-12 06:39:00,5.5866,5.58955,5.5866,5.58814,8000000.0
2008-12-12 06:40:00,5.58819,5.58903,5.58538,5.58627,15000000.0
2008-12-12 06:41:00,5.58377,5.58377,5.57637,5.57637,15000000.0
2008-12-12 06:42:00,5.5762,5.57629,5.57147,5.57147,16000000.0
2008-12-12 06:43:00,5.57116,5.57116,5.56133,5.56211,12000000.0
2008-12-12 06:44:00,5.5594,5.56311,5.55825,5.56311,13000000.0
2008-12-12 06:45:00,5.56272,5.56561,5.56263,5.56561,14000000.0
2008-12-12 06:46:00,5.56601,5.56601,5.56379,5.56511,12000000.0
2008-12-12 06:47:00,5.56434,5.56537,5.56401,5.565,11000000.0
2008-12-12 06:48:00,5.56461,5.56644,5.56456,5.56644,15000000.0
2008-12-12 06:49:00,5.56493,5.56527,5.56384,5.56397,17000000.0
2008-12-12 06:50:00,5.56524,5.56642,5.56421,5.56642,13000000.0
2008-12-12 06:51:00,5.56651,5.56651,5.56461,5.5658,8000000.0
2008-12-12 06:52:00,5.56491,5.5664,5.56463,5.56463,14000000.0
2008-12-12 06:53:00,5.56596,5.56656,5.56498,5.56591,13000000.0
2008-12-12 06:54:00,5.56575,5.56628,5.56493,5.56609,8000000.0
2008-12-12 06:55:00,5.56595,5.56632,5.56503,5.5654,10000000.0
2008-12-12 06:56:00,5.56611,5.56611,5.56495,5.56549,11000000.0
2008-12-12 06:57:00,5.5655,5.56729,5.56387,5.56657,17000000.0
2008-12-12 06:58:00,5.56584,5.56584,5.56481,5.56532,12000000.0
2008-12-12 06:59:00,5.56566,5.56697,5.56487,5.56597,14000000.0
2008-12-12 07:00:00,5.56613,5.56688,5.56471,5.56471,11000000.0
2008-12-12 07:01:00,5.56618,5.56633,5.56413,5.56465,10000000.0
2008-12-12 07:02:00,5.56321,5.565,5.56299,5.5635,14000000.0
2008-12-12 07:03:00,5.56459,5.56459,5.56321,5.56366,7000000.0
2008-12-12 07:04:00,5.56289,5.5637,5.56204,5.56304,16000000.0
2008-12-12 07:05:00,5.56388,5.56663,5.56308,5.56663,15000000.0
2008-12-12 07:06:00,5.56413,5.56542,5.55965,5.56106,16000000.0
2008-12-12 07:07:00,5.56201,5.5629,5.56165,5.56219,12000000.0
2008-12-12 07:08:00,5.56278,5.56394,5.56227,5.56348,8000000.0
2008-12-12 07:09:00,5.56503,5.56977,5.56503,5.56952,8000000.0
2008-12-12 07:10:00,5.57073,5.57271,5.57073,5.57271,16000000.0
2008-12-12 07:11:00,5.57216,5.57259,5.57132,5.57201,17000000.0
2008-12-12 07:12:00,5.57234,5.57272,5.5709,5.5721,20000000.0
2008-12-12 07:13:00,5.57204,5.57491,5.5711,5.57402,18000000.0
2008-12-12 07:14:00,5.57537,5.58083,5.5751,5.58083,11000000.0
2008-12-12 07:15:00,5.58081,5.58082,5.57624,5.57672,18000000.0
2008-12-12 07:16:00,5.57604,5.57684,5.57423,5.57684,18000000.0
2008-12-12 07:17:00,5.57609,5.57805,5.57451,5.57675,12000000.0
2008-12-12 07:18:00,5.57522,5.57619,5.5737,5.57515,18000000.0
2008-12-12 07:19:00,5.57635,5.5768,5.57429,5.57511,14000000.0
2008-12-12 07:20:00,5.57505,5.57536,5.5704,5.5704,18000000.0
2008-12-12 07:21:00,5.57207,5.573,5.57073,5.57259,13000000.0
2008-12-12 07:22:00,5.57318,5.57699,5.57304,5.57485,14000000.0
2008-12-12 07:23:00,5.57435,5.57676,5.57397,5.5759,15000000.0
2008-12-12 07:24:00,5.57732,5.57938,5.57682,5.57841,16000000.0
2008-12-12 07:25:00,5.57869,5.57963,5.57717,5.57795,15000000.0
2008-12-12 07:26:00,5.57726,5.57837,5.57671,5.5775,13000000.0
2008-12-12 07:27:00,5.57679,5.57851,5.57679,5.57814,12000000.0
2008-12-12 07:28:00,5.57886,5.58018,5.57783,5.5799,22000000.0
2008-12-12 07:29:00,5.58039,5.58288,5.58021,5.58251,16000000.0
2008-12-12 07:30:00,5.58282,5.58454,5.58153,5.58364,14000000.0
2008-12-12 07:31:00,5.58352,5.58354,5.58064,5.58127,13000000.0
2008-12-12 07:32:00,5.5805,5.58059,5.57852,5.57852,9000000.0
2008-12-12 07:33:00,5.5771,5.5771,5.57421,5.57505,7000000.0
2008-12-12 07:34:00,5.57463,5.57677,5.57441,5.57677,18000000.0
2008-12-12 07:35:00,5.57736,5.57758,5.57628,5.57693,9000000.0
2008-12-12 07:36:00,5.5774,5.57895,5.57692,5.57692,13000000.0
2008-12-12 07:37:00,5.5767,5.5776,5.57622,5.57696,11000000.0
2008-12-12 07:38:00,5.57801,5.57836,5.57672,5.57762,11000000.0
2008-12-12 07:39:00,5.57673,5.57673,5.57472,5.57518,19000000.0
2008-12-12 07:40:00,5.5744,5.57469,5.57437,5.57468,11000000.0
2008-12-12 07:41:00,5.57491,5.57528,5.57368,5.57456,7000000.0
2008-12-12 07:42:00,5.5763,5.57952,5.57536,5.57952,13000000.0
2008-12-12 07:43:00,5.57861,5.57952,5.57829,5.57867,14000000.0
2008-12-12 07:44:00,5.58035,5.58046,5.5796,5.57979,10000000.0
2008-12-12 07:45:00,5.5797,5.58209,5.5797,5.58209,8000000.0
2008-12-12 07:46:00,5.58169,5.58312,5.58164,5.58282,13000000.0
2008-12-12 07:47:00,5.5822,5.58323,5.58177,5.58292,15000000.0
2008-12-12 07:48:00,5.58348,5.58767,5.58227,5.58767,13000000.0
2008-12-12 07:49:00,5.58866,5.58975,5.58833,5.58909,10000000.0
2008-12-12 07:50:00,5.58898,5.58965,5.58709,5.58814,17000000.0
2008-12-12 07:51:00,5.58695,5.58896,5.58695,5.5881,16000000.0
2008-12-12 07:52:00,5.58947,5.59127,5.58783,5.59118,13000000.0
2008-12-12 07:53:00,5.58884,5.59315,5.58884,5.59256,10000000.0
2008-12-12 07:54:00,5.59425,5.59445,5.59129,5.59259,11000000.0
2008-12-12 07:55:00,5.59197,5.5935,5.59124,5.59171,12000000.0
2008-12-12 07:56:00,5.59193,5.59483,5.59159,5.59262,13000000.0
2008-12-12 07:57:00,5.59227,5.5944,5.59172,5.5944,8000000.0
2008-12-12 07:58:00,5.59314,5.59423,5.59238,5.59336,14000000.0
2008-12-12 07:59:00,5.59461,5.59512,5.59324,5.59416,15000000.0
2008-12-12 08:00:00,5.59337,5.59396,5.59228,5.59257,10000000.0
2008-12-12 08:01:00,5.59219,5.59563,5.59219,5.59426,13000000.0
2008-12-12 08:02:00,5.59396,5.59573,5.59322,5.59408,14000000.0
2008-12-12 08:03:00,5.59398,5.59514,5.59236,5.59285,12000000.0
2008-12-12 08:04:00,5.5934,5.59395,5.58983,5.59369,16000000.0
2008-12-12 08:05:00,5.59419,5.59443,5.59102,5.59272,14000000.0
2008-12-12 08:06:00,5.59128,5.59373,5.58888,5.58946,19000000.0
2008-12-12 08:07:00,5.59096,5.59302,5.58962,5.59148,19000000.0
2008-12-12 08:08:00,5.59213,5.59292,5.59093,5.59121,11000000.0
2008-12-12 08:09:00,5.59348,5.59348,5.59189,5.59291,10000000.0
2008-12-12 08:10:00,5.59345,5.59345,5.59154,5.59298,16000000.0
2008-12-12 08:11:00,5.59247,5.59272,5.59162,5.59218,9000000.0
2008-12-12 08:12:00,5.5933,5.59464,5.59206,5.59464,10000000.0
2008-12-12 08:13:00,5.59403,5.59442,5.59307,5.59437,11000000.0
2008-12-12 08:14:00,5.59372,5.59441,5.59269,5.59385,12000000.0
2008-12-12 08:15:00,5.59393,5.5954,5.59368,5.59381,15000000.0
2008-12-12 08:16:00,5.59538,5.59565,5.59396,5.59396,14000000.0
2008-12-12 08:17:00,5.59356,5.59453,5.59269,5.59322,10000000.0
2008-12-12 08:18:00,5.59261,5.59356,5.59163,5.5918,9000000.0
2008-12-12 08:19:00,5.59222,5.59414,5.59222,5.5935,11000000.0
2008-12-12 08:20:00,5.59272,5.59388,5.59272,5.59386,11000000.0
2008-12-12 08:21:00,5.59408,5.59473,5.59313,5.59365,20000000.0
2008-12-12 08:22:00,5.59408,5.59482,5.5938,5.59456,8000000.0
2008-12-12 08:23:00,5.59533,5.59594,5.59424,5.59594,12000000.0
2008-12-12 08:24:00,5.59544,5.59544,5.59388,5.59464,13000000.0
2008-12-12 08:25:00,5.59462,5.59625,5.59438,5.59548,12000000.0
2008-12-12 08:26:00,5.59618,5.59618,5.59429,5.59549,13000000.0
2008-12-12 08:27:00,5.59656,5.59656,5.59521,5.5956,11000000.0
2008-12-12 08:28:00,5.59749,5.6008,5.59749,5.59966,8000000.0
2008-12-12 08:29:00,5.60071,5.60296,5.60005,5.60153,12000000.0
2008-12-12 08:30:00,5.6049,5.60875,5.60382,5.60875,11000000.0
2008-12-12 08:31:00,5.61063,5.61177,5.60912,5.61015,10000000.0
2008-12-12 08:32:00,5.61144,5.61156,5.60616,5.60627,13000000.0
2008-12-12 08:33:00,5.60778,5.60778,5.60506,5.60632,11000000.0
2008-12-12 08:34:00,5.60795,5.60955,5.60639,5.6089,17000000.0
2008-12-12 08:35:00,5.60941,5.60948,5.60875,5.60908,11000000.0
2008-12-12 08:36:00,5.6079,5.60849,5.60571,5.60587,10000000.0
2008-12-12 08:37:00,5.60599,5.60614,5.60356,5.60427,9000000.0
2008-12-12 08:38:00,5.60427,5.60562,5.60233,5.60462,18000000.0
2008-12-12 08:39:00,5.60472,5.60606,5.60282,5.60282,8000000.0
2008-12-12 08:40:00,5.60379,5.60379,5.60179,5.60227,7000000.0
2008-12-12 08:41:00,5.6042,5.60488,5.60295,5.60436,16000000.0
2008-12-12 08:42:00,5.60447,5.60483,5.60369,5.60388,14000000.0
2008-12-12 08:43:00,5.60396,5.60448,5.60297,5.60339,12000000.0
2008-12-12 08:44:00,5.6023,5.60351,5.60156,5.60201,9000000.0
2008-12-12 08:45:00,5.59912,5.60119,5.59828,5.59828,18000000.0
2008-12-12 08:46:00,5.5997,5.60031,5.59813,5.59917,14000000.0
2008-12-12 08:47:00,5.59996,5.60253,5.59951,5.60058,18000000.0
2008-12-12 08:48:00,5.60027,5.60054,5.59789,5.59928,12000000.0
2008-12-12 08:49:00,5.59856,5.60003,5.59762,5.59844,14000000.0
2008-12-12 08:50:00,5.59762,5.59861,5.59681,5.59763,16000000.0
2008-12-12 08:51:00,5.60058,5.60353,5.59977,5.60242,21000000.0
2008-12-12 08:52:00,5.60262,5.60526,5.60242,5.60348,20000000.0
2008-12-12 08:53:00,5.60341,5.60395,5.6027,5.6027,7000000.0
2008-12-12 08:54:00,5.60259,5.60274,5.60045,5.60175,17000000.0
2008-12-12 08:55:00,5.6026,5.6037,5.60132,5.60302,12000000.0
2008-12-12 08:56:00,5.60229,5.60394,5.60173,5.60291,17000000.0
2008-12-12 08:57:00,5.60328,5.60329,5.60165,5.60191,16000000.0
2008-12-12 08:58:00,5.60188,5.60323,5.60188,5.60323,12000000.0
2008-12-12 08:59:00,5.60319,5.60366,5.60122,5.60366,13000000.0
2008-12-12 09:00:00,5.6047,5.60555,5.60226,5.60492,17000000.0
2008-12-12 09:01:00,5.60616,5.61045,5.6058,5.60927,13000000.0
2008-12-12 09:02:00,5.61095,5.61114,5.60937,5.60977,8000000.0
2008-12-12 09:03:00,5.6102,5.6102,5.60843,5.60917,16000000.0
2008-12-12 09:04:00,5.60764,5.61029,5.60764,5.60906,8000000.0
2008-12-12 09:05:00,5.61168,5.61187,5.60983,5.61085,11000000.0
2008-12-12 09:06:00,5.61054,5.6135,5.61054,5.61263,10000000.0
2008-12-12 09:07:00,5.61382,5.61382,5.61224,5.61227,10000000.0
2008-12-12 09:08:00,5.6118,5.61353,5.61166,5.61278,19000000.0
2008-12-12 09:09:00,5.61305,5.614,5.61187,5.61223,16000000.0
2008-12-12 09:10:00,5.61376,5.61416,5.61262,5.61342,8000000.0
2008-12-12 09:11:00,5.61434,5.61462,5.61232,5.61292,11000000.0
2008-12-12 09:12:00,5.61561,5.61561,5.61437,5.61532,16000000.0
2008-12-12 09:13:00,5.61559,5.61559,5.6135,5.61474,15000000.0
2008-12-12 09:14:00,5.61434,5.61434,5.61268,5.61268,17000000.0
2008-12-12 09:15:00,5.61307,5.6145,5.61244,5.6145,12000000.0
2008-12-12 09:16:00,5.61449,5.61492,5.61194,5.61226,14000000.0
2008-12-12 09:17:00,5.61213,5.61248,5.61025,5.61117,14000000.0
2008-12-12 09:18:00,5.61159,5.61291,5.61061,5.61194,18000000.0
2008-12-12 09:19:00,5.61089,5.61278,5.60989,5.61278,14000000.0
2008-12-12 09:20:00,5.61144,5.61246,5.61005,5.61155,18000000.0
2008-12-12 09:21:00,5.61209,5.61209,5.61049,5.61151,17000000.0
2008-12-12 09:22:00,5.61017,5.61113,5.60902,5.60902,13000000.0
2008-12-12 09:23:00,5.60995,5.6113,5.60907,5.61071,12000000.0
2008-12-12 09:24:00,5.61048,5.61185,5.60901,5.61185,14000000.0
2008-12-12 09:25:00,5.61164,5.61227,5.6108,5.61165,9000000.0
2008-12-12 09:26:00,5.61274,5.61274,5.61111,5.61212,13000000.0
2008-12-12 09:27:00,5.61349,5.61468,5.61309,5.61402,13000000.0
2008-12-12 09:28:00,5.61338,5.61544,5.61203,5.61234,19000000.0
2008-12-12 09:29:00,5.61367,5.61426,5.61248,5.61354,14000000.0
2008-12-12 09:30:00,5.61312,5.61434,5.61211,5.61211,15000000.0
2008-12-12 09:31:00,5.61136,5.6118,5.60999,5.61067,11000000.0
2008-12-12 09:32:00,5.61094,5.6131,5.60998,5.6131,16000000.0
2008-12-12 09:33:00,5.61233,5.61394,5.6122,5.61394,9000000.0
2008-12-12 09:34:00,5.61417,5.61417,5.61195,5.61195,18000000.0
2008-12-12 09:35:00,5.61308,5.61402,5.61154,5.61346,14000000.0
2008-12-12 09:36:00,5.61399,5.61399,5.61227,5.61357,16000000.0
2008-12-12 09:37:00,5.61361,5.61361,5.61191,5.61303,20000000.0
2008-12-12 09:38:00,5.61272,5.61272,5.61041,5.61173,19000000.0
2008-12-12 09:39:00,5.60995,5.61184,5.60932,5.61184,16000000.0
2008-12-12 09:40:00,5.61202,5.61357,5.61079,5.61303,12000000.0
2008-12-12 09:41:00,5.61225,5.61301,5.61135,5.61242,18000000.0
2008-12-12 09:42:00,5.61224,5.61277,5.61073,5.61145,16000000.0
2008-12-12 09:43:00,5.61192,5.61273,5.61108,5.61273,15000000.0
2008-12-12 09:44:00,5.61202,5.61218,5.61004,5.61025,13000000.0
2008-12-12 09:45:00,5.61012,5.61069,5.60883,5.60908,13000000.0
2008-12-12 09:46:00,5.60976,5.61118,5.60943,5.61104,17000000.0
2008-12-12 09:47:00,5.61121,5.61121,5.6093,5.61116,13000000.0
2008-12-12 09:48:00,5.61171,5.61171,5.6089,5.6089,16000000.0
2008-12-12 09:49:00,5.60961,5.60961,5.60536,5.6074,17000000.0
2008-12-12 09:50:00,5.60689,5.60811,5.60611,5.60714,12000000.0
2008-12-12 09:51:00,5.60566,5.606,5.60209,5.60477,16000000.0
2008-12-12 09:52:00,5.60337,5.60423,5.60195,5.60423,16000000.0
2008-12-12 09:53:00,5.60498,5.60574,5.6039,5.604,15000000.0
2008-12-12 09:54:00,5.60475,5.60701,5.6038,5.60426,15000000.0
2008-12-12 09:55:00,5.60544,5.60663,5.60372,5.60632,15000000.0
2008-12-12 09:56:00,5.60501,5.60563,5.60282,5.60282,17000000.0
2008-12-12 09:57:00,5.60314,5.6038,5.60012,5.60012,12000000.0
2008-12-12 09:58:00,5.60089,5.60089,5.59798,5.59838,14000000.0
2008-12-12 09:59:00,5.59836,5.59836,5.59654,5.59674,10000000.0
2008-12-12 10:00:00,5.59686,5.59694,5.59529,5.59542,11000000.0
2008-12-12 10:01:00,5.59737,5.5993,5.59584,5.59856,24000000.0
2008-12-12 10:02:00,5.59752,5.60024,5.59752,5.60024,14000000.0
2008-12-12 10:03:00,5.60086,5.60087,5.59854,5.59893,16000000.0
2008-12-12 10:04:00,5.59935,5.59945,5.59752,5.59917,10000000.0
2008-12-12 10:05:00,5.59968,5.6,5.59861,5.5993,10000000.0
2008-12-12 10:06:00,5.59938,5.60098,5.59924,5.60004,9000000.0
2008-12-12 10:07:00,5.60117,5.60197,5.60051,5.60134,11000000.0
2008-12-12 10:08:00,5.60146,5.60358,5.60073,5.60342,9000000.0
2008-12-12 10:09:00,5.60318,5.60559,5.60254,5.60406,11000000.0
2008-12-12 10:10:00,5.60566,5.60853,5.60515,5.6069,15000000.0
2008-12-12 10:11:00,5.60572,5.60685,5.6036,5.60555,16000000.0
2008-12-12 10:12:00,5.60483,5.60579,5.60411,5.60457,19000000.0
2008-12-12 10:13:00,5.60551,5.60791,5.6051,5.60695,9000000.0
2008-12-12 10:14:00,5.60601,5.60628,5.60461,5.60608,11000000.0
2008-12-12 10:15:00,5.60558,5.60799,5.60524,5.60799,8000000.0
2008-12-12 10:16:00,5.60787,5.60787,5.60597,5.60601,17000000.0
2008-12-12 10:17:00,5.60688,5.60688,5.60356,5.60469,16000000.0
2008-12-12 10:18:00,5.6055,5.60694,5.60363,5.60608,16000000.0
2008-12-12 10:19:00,5.60797,5.60797,5.60509,5.60701,17000000.0
2008-12-12 10:20:00,5.60656,5.60716,5.6051,5.60707,16000000.0
2008-12-12 10:21:00,5.6053,5.60726,5.6053,5.60629,7000000.0
2008-12-12 10:22:00,5.60814,5.61029,5.60668,5.61029,10000000.0
2008-12-12 10:23:00,5.60853,5.60963,5.60652,5.60762,14000000.0
2008-12-12 10:24:00,5.60818,5.609,5.60651,5.60833,13000000.0
2008-12-12 10:25:00,5.60812,5.60812,5.60397,5.60497,12000000.0
2008-12-12 10:26:00,5.6051,5.60534,5.60223,5.60373,11000000.0
2008-12-12 10:27:00,5.60389,5.60471,5.60237,5.60237,13000000.0
2008-12-12 10:28:00,5.60309,5.60397,5.60039,5.60291,13000000.0
2008-12-12 10:29:00,5.60209,5.60209,5.60054,5.60119,11000000.0
2008-12-12 10:30:00,5.59912,5.60197,5.5987,5.60159,9000000.0
2008-12-12 10:31:00,5.60243,5.60318,5.60091,5.60264,16000000.0
2008-12-12 10:32:00,5.60067,5.60163,5.59994,5.59994,9000000.0
2008-12-12 10:33:00,5.59992,5.60003,5.59715,5.59715,12000000.0
2008-12-12 10:34:00,5.59856,5.59977,5.59811,5.59977,11000000.0
2008-12-12 10:35:00,5.59975,5.59975,5.59771,5.59845,17000000.0
2008-12-12 10:36:00,5.59813,5.59899,5.5972,5.59815,10000000.0
2008-12-12 10:37:00,5.59811,5.59947,5.5957,5.59875,15000000.0
2008-12-12 10:38:00,5.59941,5.59941,5.59537,5.59537,17000000.0
2008-12-12 10:39:00,5.59603,5.59704,5.59548,5.59695,13000000.0
2008-12-12 10:40:00,5.59622,5.59656,5.59239,5.59239,10000000.0
2008-12-12 10:41:00,5.59155,5.59351,5.59087,5.59351,15000000.0
2008-12-12 10:42:00,5.59378,5.59723,5.59245,5.59723,12000000.0
2008-12-12 10:43:00,5.597,5.59752,5.59513,5.59606,13000000.0
2008-12-12 10:44:00,5.59553,5.59592,5.59306,5.59592,12000000.0
2008-12-12 10:45:00,5.59535,5.5962,5.59369,5.59408,13000000.0
2008-12-12 10:46:00,5.59565,5.59611,5.59367,5.59601,13000000.0
2008-12-12 10:47:00,5.59624,5.59931,5.59515,5.59931,7000000.0
2008-12-12 10:48:00,5.59736,5.5987,5.59556,5.59562,12000000.0
2008-12-12 10:49:00,5.59635,5.59695,5.59532,5.59643,10000000.0
2008-12-12 10:50:00,5.59534,5.59672,5.59449,5.59545,14000000.0
2008-12-12 10:51:00,5.59552,5.59651,5.59451,5.59527,11000000.0
2008-12-12 10:52:00,5.59351,5.59444,5.58906,5.59336,20000000.0
2008-12-12 10:53:00,5.59495,5.59552,5.59262,5.59437,9000000.0
2008-12-12 10:54:00,5.5951,5.59677,5.59417,5.59585,18000000.0
2008-12-12 10:55:00,5.59517,5.59858,5.59517,5.59858,10000000.0
2008-12-12 10:56:00,5.59765,5.59827,5.59623,5.59735,11000000.0
2008-12-12 10:57:00,5.59702,5.59762,5.595,5.59552,8000000.0
2008-12-12 10:58:00,5.59631,5.59829,5.59551,5.59829,10000000.0
2008-12-12 10:59:00,5.5991,5.60068,5.59843,5.60068,10000000.0
2008-12-12 11:00:00,5.60023,5.60439,5.59932,5.60219,15000000.0
2008-12-12 11:01:00,5.60567,5.60748,5.60353,5.60406,12000000.0
2008-12-12 11:02:00,5.60111,5.60309,5.60016,5.60106,8000000.0
2008-12-12 11:03:00,5.59909,5.60073,5.59856,5.60073,11000000.0
2008-12-12 11:04:00,5.599,5.60002,5.59762,5.59805,15000000.0
2008-12-12 11:05:00,5.59699,5.59952,5.59627,5.59796,17000000.0
2008-12-12 11:06:00,5.5971,5.59717,5.59516,5.59705,12000000.0
2008-12-12 11:07:00,5.59774,5.59788,5.59203,5.5942,11000000.0
2008-12-12 11:08:00,5.59507,5.5956,5.59351,5.59384,22000000.0
2008-12-12 11:09:00,5.59442,5.59518,5.59358,5.59391,9000000.0
2008-12-12 11:10:00,5.59636,5.59636,5.59455,5.59599,16000000.0
2008-12-12 11:11:00,5.59619,5.59619,5.59284,5.59284,7000000.0
2008-12-12 11:12:00,5.59514,5.59656,5.59183,5.59472,15000000.0
2008-12-12 11:13:00,5.59718,5.59761,5.59566,5.59729,11000000.0
2008-12-12 11:14:00,5.5986,5.60001,5.59645,5.59813,18000000.0
2008-12-12 11:15:00,5.59802,5.59839,5.59618,5.59618,11000000.0
2008-12-12 11:16:00,5.59768,5.59771,5.59552,5.59552,13000000.0
2008-12-12 11:17:00,5.59744,5.59814,5.59631,5.59714,13000000.0
2008-12-12 11:18:00,5.59839,5.59839,5.59598,5.59598,9000000.0
2008-12-12 11:19:00,5.59641,5.59658,5.5946,5.59658,17000000.0
2008-12-12 11:20:00,5.59453,5.59545,5.59142,5.5949,14000000.0
2008-12-12 11:21:00,5.59505,5.59505,5.59172,5.5938,14000000.0
2008-12-12 11:22:00,5.59143,5.59228,5.58625,5.59168,22000000.0
2008-12-12 11:23:00,5.59181,5.59181,5.5886,5.58944,8000000.0
2008-12-12 11:24:00,5.58791,5.59152,5.58791,5.59152,18000000.0
2008-12-12 11:25:00,5.59055,5.59083,5.58827,5.58827,9000000.0
2008-12-12 11:26:00,5.59052,5.59053,5.58832,5.58965,15000000.0
2008-12-12 11:27:00,5.58872,5.58991,5.58687,5.58797,10000000.0
2008-12-12 11:28:00,5.58703,5.58884,5.58665,5.58863,13000000.0
2008-12-12 11:29:00,5.58654,5.58747,5.58385,5.58546,17000000.0
2008-12-12 11:30:00,5.58449,5.58461,5.58061,5.58176,13000000.0
2008-12-12 11:31:00,5.58186,5.58186,5.5792,5.58021,12000000.0
2008-12-12 11:32:00,5.578,5.57902,5.57613,5.57764,20000000.0
2008-12-12 11:33:00,5.57625,5.5769,5.57259,5.57259,16000000.0
2008-12-12 11:34:00,5.57314,5.57411,5.57016,5.57268,13000000.0
2008-12-12 11:35:00,5.57352,5.57352,5.57076,5.57282,14000000.0
2008-12-12 11:36:00,5.57307,5.57307,5.56748,5.56784,11000000.0
2008-12-12 11:37:00,5.56606,5.56727,5.56204,5.5632,16000000.0
2008-12-12 11:38:00,5.56397,5.56448,5.5612,5.56283,8000000.0
2008-12-12 11:39:00,5.56383,5.56415,5.5617,5.56373,11000000.0
2008-12-12 11:40:00,5.56358,5.56437,5.55985,5.5627,12000000.0
2008-12-12 11:41:00,5.56064,5.5613,5.55885,5.55966,10000000.0
2008-12-12 11:42:00,5.55805,5.56379,5.55805,5.56379,10000000.0
2008-12-12 11:43:00,5.56524,5.56538,5.56242,5.56471,17000000.0
2008-12-12 11:44:00,5.56476,5.56476,5.56247,5.56399,15000000.0
2008-12-12 11:45:00,5.56525,5.56691,5.56426,5.56622,16000000.0
2008-12-12 11:46:00,5.56509,5.5668,5.56509,5.5668,7000000.0
2008-12-12 11:47:00,5.56771,5.56963,5.56686,5.56963,16000000.0
2008-12-12 11:48:00,5.56827,5.5717,5.56782,5.57054,13000000.0
2008-12-12 11:49:00,5.56785,5.56845,5.56292,5.56292,10000000.0
2008-12-12 11:50:00,5.56432,5.56432,5.5618,5.56193,12000000.0
2008-12-12 11:51:00,5.56453,5.56666,5.56256,5.56501,14000000.0
2008-12-12 11:52:00,5.56592,5.56752,5.56427,5.56752,18000000.0
2008-12-12 11:53:00,5.5675,5.5675,5.56379,5.56379,16000000.0
2008-12-12 11:54:00,5.56405,5.56868,5.56405,5.56868,8000000.0
2008-12-12 11:55:00,5.56934,5.57284,5.56904,5.57098,8000000.0
2008-12-12 11:56:00,5.57098,5.57163,5.56932,5.57021,8000000.0
2008-12-12 11:57:00,5.57047,5.57169,5.5693,5.57085,11000000.0
2008-12-12 11:58:00,5.57198,5.57328,5.57136,5.57328,14000000.0
2008-12-12 11:59:00,5.57117,5.5732,5.57098,5.57144,11000000.0
2008-12-12 12:00:00,5.57212,5.57212,5.56833,5.57189,15000000.0
2008-12-12 12:01:00,5.57067,5.57191,5.56989,5.57151,13000000.0
2008-12-12 12:02:00,5.57287,5.57457,5.57069,5.57408,15000000.0
2008-12-12 12:03:00,5.57448,5.57461,5.57315,5.57431,11000000.0
2008-12-12 12:04:00,5.57154,5.57277,5.57078,5.57159,9000000.0
2008-12-12 12:05:00,5.57244,5.57244,5.56982,5.56982,9000000.0
2008-12-12 12:06:00,5.57121,5.57215,5.56984,5.57142,15000000.0
2008-12-12 12:07:00,5.57028,5.57241,5.56995,5.5706,11000000.0
2008-12-12 12:08:00,5.57287,5.57293,5.57085,5.57123,8000000.0
2008-12-12 12:09:00,5.57112,5.57299,5.5702,5.5719,18000000.0
2008-12-12 12:10:00,5.57191,5.57255,5.57036,5.5721,14000000.0
2008-12-12 12:11:00,5.5726,5.57273,5.57042,5.57042,9000000.0
2008-12-12 12:12:00,5.57103,5.5712,5.56885,5.5709,18000000.0
2008-12-12 12:13:00,5.56866,5.57083,5.56866,5.57074,12000000.0
2008-12-12 12:14:00,5.57038,5.57076,5.56864,5.56864,10000000.0
2008-12-12 12:15:00,5.56828,5.56903,5.56746,5.56818,8000000.0
2008-12-12 12:16:00,5.56873,5.57024,5.56842,5.57024,14000000.0
2008-12-12 12:17:00,5.57038,5.5714,5.56906,5.57125,13000000.0
2008-12-12 12:18:00,5.57141,5.57268,5.57089,5.57268,10000000.0
2008-12-12 12:19:00,5.57212,5.57319,5.57129,5.57319,11000000.0
2008-12-12 12:20:00,5.57424,5.57704,5.57306,5.57704,8000000.0
2008-12-12 12:21:00,5.57567,5.57715,5.57464,5.57503,20000000.0
2008-12-12 12:22:00,5.57549,5.57595,5.57383,5.57534,14000000.0
2008-12-12 12:23:00,5.57491,5.57574,5.57402,5.57567,11000000.0
2008-12-12 12:24:00,5.57461,5.57522,5.57371,5.57522,17000000.0
2008-12-12 12:25:00,5.57471,5.57561,5.57358,5.57489,12000000.0
2008-12-12 12:26:00,5.57481,5.57481,5.57308,5.57379,7000000.0
2008-12-12 12:27:00,5.57409,5.57578,5.57331,5.57578,7000000.0
2008-12-12 12:28:00,5.57468,5.57558,5.57352,5.5741,19000000.0
2008-12-12 12:29:00,5.57436,5.5759,5.57373,5.5759,12000000.0
2008-12-12 12:30:00,5.5757,5.57865,5.5757,5.57808,10000000.0
2008-12-12 12:31:00,5.57875,5.57875,5.57686,5.57774,12000000.0
2008-12-12 12:32:00,5.57638,5.57824,5.57538,5.57659,12000000.0
2008-12-12 12:33:00,5.57622,5.57671,5.57417,5.5761,15000000.0
2008-12-12 12:34:00,5.57612,5.57669,5.5745,5.57571,12000000.0
2008-12-12 12:35:00,5.57793,5.57794,5.5761,5.57667,12000000.0
2008-12-12 12:36:00,5.57688,5.57923,5.57655,5.5782,15000000.0
2008-12-12 12:37:00,5.57945,5.5797,5.57755,5.57806,8000000.0
2008-12-12 12:38:00,5.57986,5.57986,5.57714,5.57885,15000000.0
2008-12-12 12:39:00,5.5774,5.57964,5.57726,5.57939,14000000.0
2008-12-12 12:40:00,5.57964,5.57997,5.57813,5.57997,18000000.0
2008-12-12 12:41:00,5.57968,5.58222,5.57968,5.58222,11000000.0
2008-12-12 12:42:00,5.58127,5.58173,5.57901,5.5793,17000000.0
2008-12-12 12:43:00,5.58076,5.58192,5.57992,5.58008,11000000.0
2008-12-12 12:44:00,5.58223,5.58668,5.58223,5.58668,13000000.0
2008-12-12 12:45:00,5.58596,5.58945,5.58596,5.58751,10000000.0
2008-12-12 12:46:00,5.58784,5.5905,5.58666,5.58843,20000000.0
2008-12-12 12:47:00,5.58883,5.58944,5.58769,5.58879,10000000.0
2008-12-12 12:48:00,5.58964,5.59025,5.58848,5.58939,10000000.0
2008-12-12 12:49:00,5.58856,5.58856,5.58587,5.58755,15000000.0
2008-12-12 12:50:00,5.58873,5.58912,5.58709,5.58808,14000000.0
2008-12-12 12:51:00,5.58869,5.58869,5.58599,5.58599,14000000.0
2008-12-12 12:52:00,5.5878,5.58944,5.5855,5.58944,9000000.0
2008-12-12 12:53:00,5.59137,5.59197,5.58964,5.59087,9000000.0
2008-12-12 12:54:00,5.59026,5.59192,5.58965,5.59016,20000000.0
2008-12-12 12:55:00,5.59113,5.59451,5.59013,5.59451,12000000.0
2008-12-12 12:56:00,5.5934,5.60021,5.59324,5.60021,7000000.0
2008-12-12 12:57:00,5.59939,5.60108,5.59625,5.59625,13000000.0
2008-12-12 12:58:00,5.59736,5.59736,5.5955,5.59682,16000000.0
2008-12-12 12:59:00,5.59573,5.59724,5.59537,5.59537,14000000.0
2008-12-12 13:00:00,5.5975,5.60368,5.5975,5.60368,12000000.0
2008-12-12 13:01:00,5.60477,5.60678,5.60247,5.6059,17000000.0
2008-12-12 13:02:00,5.60638,5.61074,5.60596,5.60709,10000000.0
2008-12-12 13:03:00,5.60762,5.60811,5.60341,5.60584,22000000.0
2008-12-12 13:04:00,5.60525,5.60557,5.6021,5.60465,20000000.0
2008-12-12 13:05:00,5.60304,5.60581,5.60301,5.60523,14000000.0
2008-12-12 13:06:00,5.60448,5.60497,5.60251,5.60252,17000000.0
2008-12-12 13:07:00,5.60314,5.60554,5.60235,5.60511,22000000.0
2008-12-12 13:08:00,5.60465,5.60512,5.60365,5.6042,12000000.0
2008-12-12 13:09:00,5.60448,5.60963,5.60448,5.60963,12000000.0
2008-12-12 13:10:00,5.60934,5.60951,5.60424,5.60723,20000000.0
2008-12-12 13:11:00,5.60633,5.60633,5.60104,5.60113,12000000.0
2008-12-12 13:12:00,5.60125,5.60216,5.60017,5.60126,16000000.0
2008-12-12 13:13:00,5.60047,5.60047,5.597,5.59989,14000000.0
2008-12-12 13:14:00,5.59996,5.6024,5.59992,5.60172,17000000.0
2008-12-12 13:15:00,5.60217,5.6031,5.60142,5.60247,7000000.0
2008-12-12 13:16:00,5.60108,5.60187,5.60071,5.60103,9000000.0
2008-12-12 13:17:00,5.60038,5.60053,5.59703,5.59859,15000000.0
2008-12-12 13:18:00,5.59904,5.60134,5.59764,5.60089,17000000.0
2008-12-12 13:19:00,5.60069,5.60126,5.59861,5.60125,15000000.0
2008-12-12 13:20:00,5.60181,5.60416,5.60181,5.60276,12000000.0
2008-12-12 13:21:00,5.60252,5.60366,5.60097,5.60146,24000000.0
2008-12-12 13:22:00,5.6019,5.60263,5.59865,5.60198,12000000.0
2008-12-12 13:23:00,5.60273,5.60464,5.60094,5.60451,12000000.0
2008-12-12 13:24:00,5.60447,5.6067,5.6038,5.60437,18000000.0
2008-12-12 13:25:00,5.60486,5.60556,5.60319,5.60438,12000000.0
2008-12-12 13:26:00,5.60366,5.60401,5.60039,5.60167,12000000.0
2008-12-12 13:27:00,5.60139,5.60228,5.60031,5.60216,9000000.0
2008-12-12 13:28:00,5.60156,5.6026,5.60004,5.60008,15000000.0
2008-12-12 13:29:00,5.60153,5.60165,5.59977,5.60143,14000000.0
2008-12-12 13:30:00,5.59964,5.60105,5.59953,5.60105,11000000.0
2008-12-12 13:31:00,5.60151,5.60151,5.59987,5.60054,11000000.0
2008-12-12 13:32:00,5.60037,5.60037,5.59805,5.59993,8000000.0
2008-12-12 13:33:00,5.59766,5.59964,5.59745,5.59964,14000000.0
2008-12-12 13:34:00,5.59767,5.59836,5.59634,5.59802,11000000.0
2008-12-12 13:35:00,5.59733,5.59733,5.59492,5.59641,16000000.0
2008-12-12 13:36:00,5.5964,5.5964,5.59278,5.59355,8000000.0
2008-12-12 13:37:00,5.59189,5.59444,5.59189,5.59355,17000000.0
2008-12-12 13:38:00,5.59287,5.59451,5.59042,5.5908,14000000.0
2008-12-12 13:39:00,5.5902,5.5902,5.58663,5.58797,10000000.0
2008-12-12 13:40:00,5.5887,5.58921,5.58688,5.58688,8000000.0
2008-12-12 13:41:00,5.5857,5.58622,5.58244,5.58455,11000000.0
2008-12-12 13:42:00,5.58455,5.58511,5.57993,5.58109,14000000.0
2008-12-12 13:43:00,5.58098,5.58098,5.57912,5.58053,11000000.0
2008-12-12 13:44:00,5.57835,5.5824,5.57835,5.58231,11000000.0
2008-12-12 13:45:00,5.58252,5.58274,5.5792,5.58115,14000000.0
2008-12-12 13:46:00,5.58024,5.58126,5.57932,5.58082,11000000.0
2008-12-12 13:47:00,5.58147,5.58198,5.57966,5.58109,13000000.0
2008-12-12 13:48:00,5.58001,5.58001,5.57638,5.57968,14000000.0
2008-12-12 13:49:00,5.57961,5.57961,5.5743,5.57485,12000000.0
2008-12-12 13:50:00,5.57503,5.57634,5.57404,5.57606,16000000.0
2008-12-12 13:51:00,5.57637,5.57951,5.5755,5.57774,14000000.0
2008-12-12 13:52:00,5.57935,5.57975,5.57815,5.57815,10000000.0
2008-12-12 13:53:00,5.57759,5.58227,5.57759,5.58227,10000000.0
2008-12-12 13:54:00,5.58227,5.58338,5.58126,5.58222,8000000.0
2008-12-12 13:55:00,5.58163,5.58163,5.57863,5.58054,13000000.0
2008-12-12 13:56:00,5.57968,5.58174,5.57968,5.58164,17000000.0
2008-12-12 13:57:00,5.58165,5.58366,5.58051,5.58366,13000000.0
2008-12-12 13:58:00,5.58401,5.58415,5.58255,5.58337,7000000.0
2008-12-12 13:59:00,5.58506,5.58571,5.5843,5.5847,9000000.0
2008-12-12 14:00:00,5.5847,5.5847,5.5826,5.58296,7000000.0
2008-12-12 14:01:00,5.58296,5.58349,5.58234,5.58288,11000000.0
2008-12-12 14:02:00,5.5831,5.58483,5.583,5.5833,19000000.0
2008-12-12 14:03:00,5.58276,5.58388,5.58122,5.58254,13000000.0
2008-12-12 14:04:00,5.58369,5.58369,5.58175,5.58327,22000000.0
2008-12-12 14:05:00,5.58234,5.58435,5.58207,5.58393,17000000.0
2008-12-12 14:06:00,5.58361,5.58415,5.58211,5.58211,11000000.0
2008-12-12 14:07:00,5.58354,5.58391,5.58231,5.58387,9000000.0
2008-12-12 14:08:00,5.58484,5.58572,5.58252,5.58523,11000000.0
2008-12-12 14:09:00,5.58612,5.5867,5.58319,5.58463,12000000.0
2008-12-12 14:10:00,5.58257,5.58567,5.58257,5.58567,13000000.0
2008-12-12 14:11:00,5.58577,5.58697,5.5844,5.58662,14000000.0
2008-12-12 14:12:00,5.58475,5.58505,5.58314,5.58423,11000000.0
2008-12-12 14:13:00,5.58364,5.584,5.58177,5.58177,11000000.0
2008-12-12 14:14:00,5.58367,5.58384,5.57919,5.57956,7000000.0
2008-12-12 14:15:00,5.57915,5.58164,5.57871,5.58164,14000000.0
2008-12-12 14:16:00,5.58269,5.58438,5.58146,5.58249,13000000.0
2008-12-12 14:17:00,5.5795,5.58182,5.57925,5.57959,22000000.0
2008-12-12 14:18:00,5.58065,5.58271,5.57956,5.58093,15000000.0
2008-12-12 14:19:00,5.58096,5.58149,5.57968,5.5809,12000000.0
2008-12-12 14:20:00,5.5805,5.5805,5.57981,5.57987,7000000.0
2008-12-12 14:21:00,5.57933,5.58031,5.57885,5.57966,13000000.0
2008-12-12 14:22:00,5.57924,5.58081,5.57919,5.58017,8000000.0
2008-12-12 14:23:00,5.58063,5.58064,5.5792,5.57968,11000000.0
2008-12-12 14:24:00,5.58015,5.5803,5.57939,5.58026,13000000.0
2008-12-12 14:25:00,5.57911,5.57936,5.57504,5.57591,15000000.0
2008-12-12 14:26:00,5.57491,5.57547,5.57325,5.57535,8000000.0
2008-12-12 14:27:00,5.5752,5.5752,5.57343,5.57406,10000000.0
2008-12-12 14:28:00,5.57415,5.57415,5.5713,5.57242,11000000.0
2008-12-12 14:29:00,5.57046,5.57386,5.57046,5.57166,21000000.0
2008-12-12 14:30:00,5.57272,5.57307,5.57125,5.57155,11000000.0
2008-12-12 14:31:00,5.57166,5.57219,5.56952,5.57183,17000000.0
2008-12-12 14:32:00,5.57244,5.57262,5.57109,5.57109,15000000.0
2008-12-12 14:33:00,5.57092,5.57092,5.56747,5.57002,8000000.0
2008-12-12 14:34:00,5.57024,5.5719,5.56977,5.57056,9000000.0
2008-12-12 14:35:00,5.57038,5.57214,5.57038,5.57183,11000000.0
2008-12-12 14:36:00,5.57308,5.57389,5.5722,5.57318,15000000.0
2008-12-12 14:37:00,5.57358,5.57377,5.5719,5.57307,8000000.0
2008-12-12 14:38:00,5.57306,5.57376,5.57219,5.57299,10000000.0
2008-12-12 14:39:00,5.57419,5.57553,5.57366,5.57519,19000000.0
2008-12-12 14:40:00,5.57394,5.57513,5.57335,5.57423,15000000.0
2008-12-12 14:41:00,5.57626,5.57626,5.57472,5.57508,15000000.0
2008-12-12 14:42:00,5.57547,5.57678,5.5744,5.57677,17000000.0
2008-12-12 14:43:00,5.57632,5.57659,5.575,5.57606,15000000.0
2008-12-12 14:44:00,5.57545,5.57731,5.57459,5.57613,15000000.0
2008-12-12 14:45:00,5.57564,5.57603,5.5748,5.57575,9000000.0
2008-12-12 14:46:00,5.57465,5.57654,5.57465,5.57623,11000000.0
2008-12-12 14:47:00,5.57595,5.57751,5.57531,5.57751,12000000.0
2008-12-12 14:48:00,5.57702,5.57891,5.57584,5.57853,12000000.0
2008-12-12 14:49:00,5.57908,5.57999,5.5773,5.5785,12000000.0
2008-12-12 14:50:00,5.57926,5.58058,5.57858,5.57906,15000000.0
2008-12-12 14:51:00,5.57966,5.58152,5.57915,5.58073,10000000.0
2008-12-12 14:52:00,5.57975,5.58032,5.57741,5.57992,13000000.0
2008-12-12 14:53:00,5.57839,5.57861,5.576,5.576,13000000.0
2008-12-12 14:54:00,5.57548,5.57665,5.57513,5.57665,9000000.0
2008-12-12 14:55:00,5.57607,5.57618,5.57491,5.57557,16000000.0
2008-12-12 14:56:00,5.5771,5.57854,5.57478,5.57618,15000000.0
2008-12-12 14:57:00,5.57565,5.57629,5.57342,5.57495,15000000.0
2008-12-12 14:58:00,5.5744,5.5744,5.57206,5.57351,11000000.0
2008-12-12 14:59:00,5.57499,5.57767,5.57318,5.57767,14000000.0
2008-12-12 15:00:00,5.57714,5.57714,5.57551,5.57554,18000000.0
2008-12-12 15:01:00,5.57771,5.57813,5.57673,5.57813,12000000.0
2008-12-12 15:02:00,5.57835,5.58023,5.57788,5.57961,7000000.0
2008-12-12 15:03:00,5.57963,5.58091,5.57798,5.58067,18000000.0
2008-12-12 15:04:00,5.58046,5.58046,5.57894,5.57969,21000000.0
2008-12-12 15:05:00,5.5781,5.57899,5.57694,5.57784,13000000.0
2008-12-12 15:06:00,5.57608,5.57747,5.57543,5.57625,14000000.0
2008-12-12 15:07:00,5.57567,5.57879,5.57567,5.57879,22000000.0
2008-12-12 15:08:00,5.57796,5.57844,5.57559,5.57662,10000000.0
2008-12-12 15:09:00,5.57707,5.57831,5.57606,5.57621,9000000.0
2008-12-12 15:10:00,5.57721,5.57721,5.57528,5.57528,14000000.0
2008-12-12 15:11:00,5.57604,5.57815,5.57604,5.57648,12000000.0
2008-12-12 15:12:00,5.57718,5.57836,5.57664,5.57664,13000000.0
2008-12-12 15:13:00,5.57743,5.57936,5.57725,5.57936,12000000.0
2008-12-12 15:14:00,5.58006,5.58016,5.57683,5.57683,10000000.0
2008-12-12 15:15:00,5.57784,5.57791,5.57577,5.57691,16000000.0
2008-12-12 15:16:00,5.57758,5.57763,5.57327,5.57691,15000000.0
2008-12-12 15:17:00,5.57574,5.57606,5.5735,5.5735,14000000.0
2008-12-12 15:18:00,5.57487,5.5752,5.57189,5.57273,12000000.0
2008-12-12 15:19:00,5.57276,5.57434,5.57259,5.57298,11000000.0
2008-12-12 15:20:00,5.57342,5.57359,5.56955,5.57171,14000000.0
2008-12-12 15:21:00,5.57057,5.57094,5.56706,5.57062,14000000.0
2008-12-12 15:22:00,5.56986,5.56986,5.56821,5.56958,10000000.0
2008-12-12 15:23:00,5.56925,5.56961,5.56832,5.56901,11000000.0
2008-12-12 15:24:00,5.56955,5.56991,5.56764,5.56764,10000000.0
2008-12-12 15:25:00,5.56795,5.56831,5.56386,5.56479,16000000.0
2008-12-12 15:26:00,5.56532,5.56638,5.5633,5.566,15000000.0
2008-12-12 15:27:00,5.56737,5.57,5.56721,5.57,10000000.0
2008-12-12 15:28:00,5.56852,5.5693,5.56775,5.56871,11000000.0
2008-12-12 15:29:00,5.56866,5.57049,5.56722,5.57049,19000000.0
2008-12-12 15:30:00,5.5698,5.57164,5.56894,5.57002,10000000.0
2008-12-12 15:31:00,5.5693,5.56971,5.56596,5.56735,14000000.0
2008-12-12 15:32:00,5.56569,5.56654,5.5627,5.56654,12000000.0
2008-12-12 15:33:00,5.5656,5.56914,5.5656,5.5686,20000000.0
2008-12-12 15:34:00,5.56742,5.56958,5.56668,5.56897,12000000.0
2008-12-12 15:35:00,5.56818,5.56939,5.5647,5.56645,12000000.0
2008-12-12 15:36:00,5.56634,5.56655,5.56318,5.56318,10000000.0
2008-12-12 15:37:00,5.56354,5.5647,5.56293,5.5635,10000000.0
2008-12-12 15:38:00,5.56399,5.56431,5.56145,5.56394,13000000.0
2008-12-12 15:39:00,5.56471,5.56517,5.56277,5.56277,7000000.0
2008-12-12 15:40:00,5.5638,5.56391,5.56191,5.56209,10000000.0
2008-12-12 15:41:00,5.56107,5.5613,5.55879,5.55879,9000000.0
2008-12-12 15:42:00,5.55897,5.55911,5.55677,5.55791,13000000.0
2008-12-12 15:43:00,5.55676,5.56047,5.55676,5.56047,16000000.0
2008-12-12 15:44:00,5.55927,5.55991,5.55794,5.559,14000000.0
2008-12-12 15:45:00,5.55763,5.5585,5.55607,5.55789,15000000.0
2008-12-12 15:46:00,5.55716,5.55744,5.55364,5.55537,13000000.0
2008-12-12 15:47:00,5.55409,5.55541,5.55309,5.55473,9000000.0
2008-12-12 15:48:00,5.55442,5.55565,5.55372,5.55475,21000000.0
2008-12-12 15:49:00,5.5541,5.55569,5.55221,5.55385,23000000.0
2008-12-12 15:50:00,5.5552,5.55735,5.55503,5.55653,12000000.0
2008-12-12 15:51:00,5.55717,5.55812,5.55518,5.55783,19000000.0
2008-12-12 15:52:00,5.55611,5.55692,5.5525,5.5525,15000000.0
2008-12-12 15:53:00,5.55441,5.55495,5.55263,5.5538,14000000.0
2008-12-12 15:54:00,5.55473,5.55607,5.55321,5.55356,15000000.0
2008-12-12 15:55:00,5.5531,5.55316,5.5491,5.55117,12000000.0
2008-12-12 15:56:00,5.55015,5.55319,5.54895,5.55265,18000000.0
2008-12-12 15:57:00,5.55525,5.55869,5.55412,5.55869,10000000.0
2008-12-12 15:58:00,5.55938,5.56129,5.55749,5.55913,22000000.0
2008-12-12 15:59:00,5.55871,5.56006,5.55625,5.55952,12000000.0
2008-12-12 16:00:00,5.55905,5.55988,5.55744,5.55855,12000000.0
2008-12-12 16:01:00,5.55681,5.55799,5.5548,5.55652,12000000.0
2008-12-12 16:02:00,5.55428,5.55549,5.54968,5.55467,13000000.0
2008-12-12 16:03:00,5.55615,5.55615,5.55436,5.55515,13000000.0
2008-12-12 16:04:00,5.55546,5.5558,5.55267,5.55399,11000000.0
2008-12-12 16:05:00,5.55581,5.55633,5.55206,5.55492,9000000.0
2008-12-12 16:06:00,5.55496,5.55496,5.55193,5.55341,14000000.0
2008-12-12 16:07:00,5.55247,5.55247,5.54858,5.55156,15000000.0
2008-12-12 16:08:00,5.55308,5.55468,5.55063,5.55233,15000000.0
2008-12-12 16:09:00,5.55175,5.5531,5.54876,5.55007,17000000.0
2008-12-12 16:10:00,5.55237,5.5554,5.55122,5.55539,14000000.0
2008-12-12 16:11:00,5.55964,5.5639,5.55808,5.56269,9000000.0
2008-12-12 16:12:00,5.56681,5.56681,5.56222,5.5633,15000000.0
2008-12-12 16:13:00,5.56288,5.56422,5.55948,5.56387,14000000.0
2008-12-12 16:14:00,5.56432,5.56552,5.5611,5.56199,12000000.0
2008-12-12 16:15:00,5.56402,5.5652,5.56005,5.5611,14000000.0
2008-12-12 16:16:00,5.56163,5.56568,5.56039,5.56568,13000000.0
2008-12-12 16:17:00,5.56632,5.56632,5.56213,5.56465,18000000.0
2008-12-12 16:18:00,5.56421,5.56428,5.56204,5.56279,13000000.0
2008-12-12 16:19:00,5.56278,5.56413,5.56073,5.56413,8000000.0
2008-12-12 16:20:00,5.56425,5.56563,5.56295,5.5644,13000000.0
2008-12-12 16:21:00,5.56397,5.57157,5.56397,5.5696,12000000.0
2008-12-12 16:22:00,5.57057,5.57171,5.56803,5.56803,11000000.0
2008-12-12 16:23:00,5.56772,5.56772,5.56548,5.5666,14000000.0
2008-12-12 16:24:00,5.56679,5.56679,5.56354,5.56466,15000000.0
2008-12-12 16:25:00,5.56526,5.56528,5.56204,5.56323,11000000.0
2008-12-12 16:26:00,5.56388,5.56534,5.56144,5.56534,8000000.0
2008-12-12 16:27:00,5.56687,5.56687,5.56353,5.56465,10000000.0
2008-12-12 16:28:00,5.56502,5.56764,5.56358,5.56764,15000000.0
2008-12-12 16:29:00,5.56796,5.57035,5.56735,5.56928,7000000.0
2008-12-12 16:30:00,5.56797,5.57315,5.56778,5.57224,16000000.0
2008-12-12 16:31:00,5.57398,5.57398,5.56843,5.57004,14000000.0
2008-12-12 16:32:00,5.56989,5.57122,5.56642,5.56703,7000000.0
2008-12-12 16:33:00,5.56381,5.56838,5.56211,5.56441,8000000.0
2008-12-12 16:34:00,5.56213,5.5633,5.56102,5.5633,8000000.0
2008-12-12 16:35:00,5.56318,5.56318,5.55994,5.55994,9000000.0
2008-12-12 16:36:00,5.55951,5.56102,5.55679,5.55925,13000000.0
2008-12-12 16:37:00,5.55753,5.55913,5.55606,5.55897,18000000.0
2008-12-12 16:38:00,5.55964,5.55964,5.5561,5.55762,18000000.0
2008-12-12 16:39:00,5.5571,5.55831,5.55555,5.55792,20000000.0
2008-12-12 16:40:00,5.55796,5.55905,5.55641,5.55905,13000000.0
2008-12-12 16:41:00,5.5582,5.55936,5.55698,5.55777,20000000.0
2008-12-12 16:42:00,5.55644,5.55788,5.55566,5.55732,18000000.0
2008-12-12 16:43:00,5.55794,5.55897,5.55503,5.5581,15000000.0
2008-12-12 16:44:00,5.55641,5.55738,5.55391,5.55699,20000000.0
2008-12-12 16:45:00,5.55706,5.55779,5.55558,5.55597,13000000.0
2008-12-12 16:46:00,5.55793,5.55887,5.55621,5.55735,15000000.0
2008-12-12 16:47:00,5.55803,5.55843,5.5541,5.5541,8000000.0
2008-12-12 16:48:00,5.55579,5.55628,5.55395,5.55587,11000000.0
2008-12-12 16:49:00,5.55506,5.55519,5.55266,5.55379,12000000.0
2008-12-12 16:50:00,5.55402,5.55503,5.55252,5.55366,15000000.0
2008-12-12 16:51:00,5.55669,5.55823,5.55424,5.55823,18000000.0
2008-12-12 16:52:00,5.55895,5.55942,5.55739,5.55851,14000000.0
2008-12-12 16:53:00,5.56014,5.56365,5.55931,5.56365,8000000.0
2008-12-12 16:54:00,5.56359,5.56359,5.55833,5.55959,11000000.0
2008-12-12 16:55:00,5.55797,5.55881,5.55594,5.55742,12000000.0
2008-12-12 16:56:00,5.55732,5.55776,5.55626,5.55761,10000000.0
2008-12-12 16:57:00,5.55807,5.55812,5.55526,5.55652,8000000.0
2008-12-12 16:58:00,5.5555,5.55698,5.55541,5.55624,9000000.0
2008-12-12 16:59:00,5.55762,5.55777,5.55511,5.55777,13000000.0
2008-12-12 17:00:00,5.55667,5.55667,5.55463,5.5559,11000000.0
2008-12-12 17:01:00,5.55562,5.55622,5.55496,5.55606,12000000.0
2008-12-12 17:02:00,5.55656,5.55656,5.55526,5.55561,10000000.0
2008-12-12 17:03:00,5.55565,5.55625,5.55376,5.55625,16000000.0
2008-12-12 17:04:00,5.55659,5.55695,5.5548,5.55544,13000000.0
2008-12-12 17:05:00,5.5563,5.55831,5.5555,5.55736,16000000.0
2008-12-12 17:06:00,5.55787,5.55787,5.55522,5.55542,12000000.0
2008-12-12 17:07:00,5.55635,5.55665,5.55519,5.55624,8000000.0
2008-12-12 17:08:00,5.55781,5.55781,5.55628,5.55745,21000000.0
2008-12-12 17:09:00,5.55732,5.56073,5.55715,5.56073,16000000.0
2008-12-12 17:10:00,5.56142,5.56431,5.55984,5.56431,11000000.0
2008-12-12 17:11:00,5.5632,5.56332,5.56111,5.56223,11000000.0
2008-12-12 17:12:00,5.56447,5.56698,5.56178,5.56698,9000000.0
2008-12-12 17:13:00,5.56732,5.56732,5.56474,5.56649,9000000.0
2008-12-12 17:14:00,5.56425,5.56599,5.5629,5.56393,17000000.0
2008-12-12 17:15:00,5.56264,5.56461,5.56264,5.56366,11000000.0
2008-12-12 17:16:00,5.56557,5.56722,5.56355,5.56355,15000000.0
2008-12-12 17:17:00,5.5647,5.5647,5.56127,5.5626,13000000.0
2008-12-12 17:18:00,5.56148,5.56168,5.55797,5.55797,15000000.0
2008-12-12 17:19:00,5.55767,5.56147,5.55767,5.56075,17000000.0
2008-12-12 17:20:00,5.56245,5.56364,5.56126,5.5627,12000000.0
2008-12-12 17:21:00,5.56294,5.56305,5.55943,5.56046,7000000.0
2008-12-12 17:22:00,5.56054,5.56187,5.55944,5.56102,14000000.0
2008-12-12 17:23:00,5.56211,5.56356,5.56058,5.56147,13000000.0
2008-12-12 17:24:00,5.56052,5.56297,5.56046,5.56297,9000000.0
2008-12-12 17:25:00,5.56331,5.56514,5.56262,5.56477,11000000.0
2008-12-12 17:26:00,5.56633,5.5666,5.5638,5.56571,16000000.0
2008-12-12 17:27:00,5.56511,5.56573,5.56214,5.56573,9000000.0
2008-12-12 17:28:00,5.56678,5.56679,5.5645,5.56622,15000000.0
2008-12-12 17:29:00,5.56634,5.56634,5.56309,5.56401,11000000.0
2008-12-12 17:30:00,5.56386,5.56636,5.56278,5.5636,19000000.0
2008-12-12 17:31:00,5.56245,5.5634,5.56171,5.56295,11000000.0
2008-12-12 17:32:00,5.56212,5.56213,5.56067,5.56093,9000000.0
2008-12-12 17:33:00,5.5613,5.56293,5.56086,5.56139,10000000.0
2008-12-12 17:34:00,5.56291,5.56372,5.5616,5.56372,14000000.0
2008-12-12 17:35:00,5.56334,5.56345,5.56031,5.56133,13000000.0
2008-12-12 17:36:00,5.55973,5.56134,5.55968,5.561,11000000.0
2008-12-12 17:37:00,5.56104,5.56112,5.55848,5.55962,15000000.0
2008-12-12 17:38:00,5.56032,5.56253,5.55894,5.56227,17000000.0
2008-12-12 17:39:00,5.56264,5.56268,5.56048,5.56072,8000000.0
2008-12-12 17:40:00,5.56117,5.5616,5.55962,5.56153,12000000.0
2008-12-12 17:41:00,5.56186,5.56287,5.56033,5.56248,21000000.0
2008-12-12 17:42:00,5.56246,5.56385,5.56082,5.56385,13000000.0
2008-12-12 17:43:00,5.56408,5.56408,5.56154,5.56326,11000000.0
2008-12-12 17:44:00,5.56327,5.56371,5.55991,5.55996,19000000.0
2008-12-12 17:45:00,5.56161,5.5622,5.56081,5.56203,10000000.0
2008-12-12 17:46:00,5.56272,5.56727,5.56178,5.56454,13000000.0
2008-12-12 17:47:00,5.5654,5.566,5.56287,5.564,9000000.0
2008-12-12 17:48:00,5.56301,5.56475,5.56096,5.56162,14000000.0
2008-12-12 17:49:00,5.56291,5.56544,5.56237,5.56335,14000000.0
2008-12-12 17:50:00,5.56253,5.56539,5.56122,5.56214,17000000.0
2008-12-12 17:51:00,5.5599,5.5628,5.5599,5.5628,13000000.0
2008-12-12 17:52:00,5.56127,5.56312,5.56088,5.56096,24000000.0
2008-12-12 17:53:00,5.56133,5.56133,5.55942,5.5602,16000000.0
2008-12-12 17:54:00,5.55986,5.55986,5.55638,5.55638,16000000.0
2008-12-12 17:55:00,5.55659,5.55792,5.55545,5.55792,13000000.0
2008-12-12 17:56:00,5.55737,5.56023,5.55737,5.55957,15000000.0
2008-12-12 17:57:00,5.56018,5.56321,5.56018,5.56321,10000000.0
2008-12-12 17:58:00,5.5642,5.56802,5.56417,5.56802,15000000.0
2008-12-12 17:59:00,5.56805,5.56842,5.56478,5.56615,13000000.0
2008-12-12 18:00:00,5.56437,5.56788,5.56437,5.56788,7000000.0
2008-12-12 18:01:00,5.56687,5.57046,5.56687,5.56981,18000000.0
2008-12-12 18:02:00,5.57004,5.57066,5.56829,5.57066,17000000.0
2008-12-12 18:03:00,5.57131,5.5717,5.56878,5.56952,16000000.0
2008-12-12 18:04:00,5.57165,5.57614,5.57133,5.57504,14000000.0
2008-12-12 18:05:00,5.57626,5.57735,5.57458,5.57711,13000000.0
2008-12-12 18:06:00,5.57764,5.57764,5.5739,5.57544,18000000.0
2008-12-12 18:07:00,5.57525,5.57597,5.57353,5.5744,12000000.0
2008-12-12 18:08:00,5.57399,5.57403,5.57261,5.57388,18000000.0
2008-12-12 18:09:00,5.57393,5.57393,5.57118,5.57273,12000000.0
2008-12-12 18:10:00,5.57164,5.57232,5.56938,5.5704,13000000.0
2008-12-12 18:11:00,5.56858,5.57064,5.56846,5.57062,10000000.0
2008-12-12 18:12:00,5.57087,5.57141,5.57018,5.57055,11000000.0
2008-12-12 18:13:00,5.57098,5.57448,5.57058,5.57448,14000000.0
2008-12-12 18:14:00,5.57438,5.57438,5.57109,5.57224,10000000.0
2008-12-12 18:15:00,5.5736,5.5736,5.57202,5.57211,10000000.0
2008-12-12 18:16:00,5.57232,5.57297,5.57141,5.57232,9000000.0
2008-12-12 18:17:00,5.57356,5.57626,5.57258,5.57396,18000000.0
2008-12-12 18:18:00,5.57388,5.57691,5.57281,5.57649,14000000.0
2008-12-12 18:19:00,5.57916,5.58307,5.57873,5.58307,10000000.0
2008-12-12 18:20:00,5.58416,5.58536,5.58177,5.58196,15000000.0
2008-12-12 18:21:00,5.58247,5.58494,5.58031,5.58031,18000000.0
2008-12-12 18:22:00,5.58201,5.58201,5.57867,5.58049,14000000.0
2008-12-12 18:23:00,5.58077,5.584,5.58014,5.58376,7000000.0
2008-12-12 18:24:00,5.58372,5.58372,5.5804,5.58167,9000000.0
2008-12-12 18:25:00,5.58019,5.58274,5.57994,5.58216,13000000.0
2008-12-12 18:26:00,5.5816,5.58187,5.57929,5.58116,16000000.0
2008-12-12 18:27:00,5.58191,5.58277,5.58043,5.58189,14000000.0
2008-12-12 18:28:00,5.58245,5.58274,5.58053,5.58274,13000000.0
2008-12-12 18:29:00,5.58262,5.58262,5.58157,5.58172,11000000.0
2008-12-12 18:30:00,5.58376,5.58786,5.58233,5.58786,16000000.0
2008-12-12 18:31:00,5.58944,5.59056,5.5882,5.5904,12000000.0
2008-12-12 18:32:00,5.58941,5.58989,5.58639,5.58973,11000000.0
2008-12-12 18:33:00,5.58957,5.59022,5.58736,5.59022,13000000.0
2008-12-12 18:34:00,5.59024,5.59072,5.58793,5.59033,13000000.0
2008-12-12 18:35:00,5.58927,5.58927,5.58521,5.58738,18000000.0
2008-12-12 18:36:00,5.58671,5.58805,5.58592,5.58692,18000000.0
2008-12-12 18:37:00,5.58694,5.58785,5.58565,5.58638,18000000.0
2008-12-12 18:38:00,5.58609,5.58861,5.58569,5.58859,11000000.0
2008-12-12 18:39:00,5.59037,5.59061,5.58747,5.58834,11000000.0
2008-12-12 18:40:00,5.58811,5.58811,5.5838,5.58515,14000000.0
2008-12-12 18:41:00,5.58417,5.58417,5.57971,5.58333,16000000.0
2008-12-12 18:42:00,5.58201,5.58468,5.58197,5.58468,14000000.0
2008-12-12 18:43:00,5.58543,5.58657,5.58459,5.58608,10000000.0
2008-12-12 18:44:00,5.58434,5.58531,5.58389,5.584,13000000.0
2008-12-12 18:45:00,5.58405,5.58441,5.58242,5.58264,13000000.0
2008-12-12 18:46:00,5.58114,5.58239,5.57969,5.58181,12000000.0
2008-12-12 18:47:00,5.58131,5.58189,5.57978,5.5814,14000000.0
2008-12-12 18:48:00,5.58228,5.58275,5.58113,5.58275,15000000.0
2008-12-12 18:49:00,5.58173,5.58268,5.58009,5.58194,12000000.0
2008-12-12 18:50:00,5.57947,5.58142,5.57919,5.57962,9000000.0
2008-12-12 18:51:00,5.58114,5.5816,5.57952,5.58139,17000000.0
2008-12-12 18:52:00,5.58106,5.58106,5.57821,5.57943,9000000.0
2008-12-12 18:53:00,5.57818,5.57915,5.57656,5.57672,14000000.0
2008-12-12 18:54:00,5.5772,5.57889,5.57685,5.57776,14000000.0
2008-12-12 18:55:00,5.57714,5.57859,5.57677,5.57859,10000000.0
2008-12-12 18:56:00,5.57828,5.58048,5.57742,5.58048,16000000.0
2008-12-12 18:57:00,5.58021,5.58102,5.57884,5.57948,17000000.0
2008-12-12 18:58:00,5.57789,5.579,5.57575,5.57723,14000000.0
2008-12-12 18:59:00,5.5769,5.57725,5.57373,5.57428,14000000.0
2008-12-12 19:00:00,5.57497,5.57515,5.57076,5.57239,15000000.0
2008-12-12 19:01:00,5.56953,5.57168,5.56923,5.57122,15000000.0
2008-12-12 19:02:00,5.57198,5.57544,5.57161,5.57506,14000000.0
2008-12-12 19:03:00,5.57585,5.57601,5.57364,5.57454,14000000.0
2008-12-12 19:04:00,5.57566,5.57566,5.57398,5.57514,12000000.0
2008-12-12 19:05:00,5.57508,5.57548,5.57237,5.57347,15000000.0
2008-12-12 19:06:00,5.57408,5.57705,5.57342,5.57705,16000000.0
2008-12-12 19:07:00,5.57558,5.57622,5.57253,5.57592,20000000.0
2008-12-12 19:08:00,5.57557,5.57557,5.57417,5.57417,8000000.0
2008-12-12 19:09:00,5.5746,5.57611,5.57436,5.57611,17000000.0
2008-12-12 19:10:00,5.57662,5.57681,5.57395,5.57543,9000000.0
2008-12-12 19:11:00,5.57432,5.57441,5.57228,5.57372,16000000.0
2008-12-12 19:12:00,5.57355,5.57394,5.57085,5.57275,13000000.0
2008-12-12 19:13:00,5.5744,5.57595,5.57146,5.57595,10000000.0
2008-12-12 19:14:00,5.57664,5.57841,5.57566,5.57841,20000000.0
2008-12-12 19:15:00,5.57874,5.58116,5.57723,5.58116,12000000.0
2008-12-12 19:16:00,5.58106,5.58187,5.57952,5.58155,8000000.0
2008-12-12 19:17:00,5.58145,5.58181,5.57981,5.58146,18000000.0
2008-12-12 19:18:00,5.58129,5.58147,5.57981,5.5808,11000000.0
2008-12-12 19:19:00,5.57984,5.57999,5.57709,5.57892,12000000.0
2008-12-12 19:20:00,5.57798,5.57854,5.57541,5.57715,14000000.0
2008-12-12 19:21:00,5.57807,5.57863,5.57667,5.57856,13000000.0
2008-12-12 19:22:00,5.57934,5.57934,5.5763,5.57685,12000000.0
2008-12-12 19:23:00,5.57555,5.57708,5.57285,5.57489,14000000.0
2008-12-12 19:24:00,5.57502,5.57543,5.57322,5.57454,19000000.0
2008-12-12 19:25:00,5.57554,5.57626,5.57408,5.57595,8000000.0
2008-12-12 19:26:00,5.57682,5.57682,5.57571,5.57571,7000000.0
2008-12-12 19:27:00,5.57622,5.57723,5.57514,5.57556,20000000.0
2008-12-12 19:28:00,5.57771,5.57914,5.57642,5.57914,17000000.0
2008-12-12 19:29:00,5.57937,5.57981,5.57843,5.57943,10000000.0
2008-12-12 19:30:00,5.57963,5.58016,5.57786,5.57875,15000000.0
2008-12-12 19:31:00,5.58074,5.58074,5.57875,5.57907,11000000.0
2008-12-12 19:32:00,5.58005,5.58022,5.57911,5.57983,9000000.0
2008-12-12 19:33:00,5.5792,5.5792,5.57595,5.57645,14000000.0
2008-12-12 19:34:00,5.57629,5.57668,5.57503,5.57596,17000000.0
2008-12-12 19:35:00,5.57566,5.57678,5.57499,5.57655,8000000.0
2008-12-12 19:36:00,5.57358,5.57484,5.57011,5.57194,15000000.0
2008-12-12 19:37:00,5.57061,5.57061,5.56893,5.57021,8000000.0
2008-12-12 19:38:00,5.57248,5.57698,5.57136,5.57698,15000000.0
2008-12-12 19:39:00,5.57564,5.57727,5.57485,5.5764,17000000.0
2008-12-12 19:40:00,5.5774,5.58061,5.57636,5.58013,16000000.0
2008-12-12 19:41:00,5.58022,5.58106,5.57867,5.57867,11000000.0
2008-12-12 19:42:00,5.58027,5.58116,5.57691,5.57818,15000000.0
2008-12-12 19:43:00,5.57841,5.58123,5.57577,5.58123,14000000.0
2008-12-12 19:44:00,5.57694,5.57723,5.57398,5.57481,14000000.0
2008-12-12 19:45:00,5.57297,5.57578,5.57297,5.57528,15000000.0
2008-12-12 19:46:00,5.57655,5.57766,5.57556,5.57646,15000000.0
2008-12-12 19:47:00,5.57628,5.5765,5.5731,5.57512,16000000.0
2008-12-12 19:48:00,5.57569,5.57689,5.57371,5.57511,16000000.0
2008-12-12 19:49:00,5.575,5.57522,5.57348,5.57408,8000000.0
2008-12-12 19:50:00,5.57474,5.57565,5.57382,5.57565,9000000.0
2008-12-12 19:51:00,5.5736,5.57525,5.57327,5.57378,19000000.0
2008-12-12 19:52:00,5.57472,5.57876,5.57472,5.5784,11000000.0
2008-12-12 19:53:00,5.57829,5.57842,5.57606,5.57622,14000000.0
2008-12-12 19:54:00,5.57502,5.57734,5.57449,5.57483,18000000.0
2008-12-12 19:55:00,5.57527,5.57624,5.57414,5.57518,13000000.0
2008-12-12 19:56:00,5.57627,5.57645,5.57318,5.57361,10000000.0
2008-12-12 19:57:00,5.57331,5.57439,5.57204,5.57431,16000000.0
2008-12-12 19:58:00,5.57341,5.57639,5.57282,5.57639,15000000.0
2008-12-12 19:59:00,5.57574,5.57666,5.57499,5.57666,14000000.0
2008-12-12 20:00:00,5.57651,5.57651,5.57505,5.57527,11000000.0
2008-12-12 20:01:00,5.57604,5.57698,5.57446,5.57698,24000000.0
2008-12-12 20:02:00,5.5757,5.57675,5.57527,5.57527,11000000.0
2008-12-12 20:03:00,5.57505,5.57708,5.57497,5.57635,11000000.0
2008-12-12 20:04:00,5.57725,5.57725,5.57579,5.57653,10000000.0
2008-12-12 20:05:00,5.57721,5.57767,5.57583,5.57714,17000000.0
2008-12-12 20:06:00,5.57614,5.57688,5.57594,5.57605,10000000.0
2008-12-12 20:07:00,5.57708,5.57782,5.57604,5.57782,14000000.0
2008-12-12 20:08:00,5.57709,5.57829,5.57675,5.57788,13000000.0
2008-12-12 20:09:00,5.57673,5.57746,5.57335,5.57523,11000000.0
2008-12-12 20:10:00,5.57399,5.57625,5.57368,5.57591,11000000.0
2008-12-12 20:11:00,5.57526,5.57581,5.5738,5.57516,9000000.0
2008-12-12 20:12:00,5.5752,5.57595,5.57458,5.57494,16000000.0
2008-12-12 20:13:00,5.57513,5.57548,5.57419,5.57419,11000000.0
2008-12-12 20:14:00,5.5755,5.57577,5.57383,5.57547,19000000.0
2008-12-12 20:15:00,5.57489,5.57543,5.57397,5.57542,13000000.0
2008-12-12 20:16:00,5.57546,5.57546,5.57313,5.57464,15000000.0
2008-12-12 20:17:00,5.57427,5.57443,5.57321,5.57397,8000000.0
2008-12-12 20:18:00,5.57403,5.5752,5.57381,5.57461,14000000.0
2008-12-12 20:19:00,5.57469,5.57508,5.57374,5.57508,14000000.0
2008-12-12 20:20:00,5.57578,5.57578,5.57364,5.57486,12000000.0
2008-12-12 20:21:00,5.57341,5.57428,5.57258,5.57346,9000000.0
2008-12-12 20:22:00,5.57395,5.57503,5.57265,5.57336,17000000.0
2008-12-12 20:23:00,5.57373,5.57429,5.57293,5.57395,11000000.0
2008-12-12 20:24:00,5.57314,5.57378,5.5719,5.57198,16000000.0
2008-12-12 20:25:00,5.57339,5.57432,5.57263,5.57432,11000000.0
2008-12-12 20:26:00,5.57297,5.57435,5.57267,5.57372,8000000.0
2008-12-12 20:27:00,5.57429,5.57569,5.57369,5.57548,13000000.0
2008-12-12 20:28:00,5.57579,5.57629,5.57416,5.57521,15000000.0
2008-12-12 20:29:00,5.57606,5.57606,5.57389,5.57501,16000000.0
2008-12-12 20:30:00,5.57537,5.57564,5.57473,5.57473,8000000.0
2008-12-12 20:31:00,5.57502,5.57608,5.57354,5.57482,18000000.0
2008-12-12 20:32:00,5.57591,5.57609,5.57446,5.57456,7000000.0
2008-12-12 20:33:00,5.57587,5.57587,5.57489,5.57574,13000000.0
2008-12-12 20:34:00,5.57577,5.57638,5.57457,5.57465,13000000.0
2008-12-12 20:35:00,5.57512,5.57643,5.57475,5.57643,9000000.0
2008-12-12 20:36:00,5.57691,5.57691,5.57466,5.57679,17000000.0
2008-12-12 20:37:00,5.57651,5.57651,5.57323,5.57323,14000000.0
2008-12-12 20:38:00,5.57296,5.57422,5.57275,5.57307,16000000.0
2008-12-12 20:39:00,5.57359,5.5741,5.57287,5.57314,14000000.0
2008-12-12 20:40:00,5.57229,5.57359,5.57095,5.57095,17000000.0
2008-12-12 20:41:00,5.57004,5.57177,5.57004,5.57124,16000000.0
2008-12-12 20:42:00,5.57111,5.57111,5.56942,5.56978,22000000.0
2008-12-12 20:43:00,5.57002,5.57002,5.56771,5.56922,18000000.0
2008-12-12 20:44:00,5.56786,5.5694,5.56771,5.56887,16000000.0
2008-12-12 20:45:00,5.56821,5.56831,5.56744,5.5682,8000000.0
2008-12-12 20:46:00,5.56798,5.56886,5.56655,5.56786,19000000.0
2008-12-12 20:47:00,5.56882,5.57055,5.56725,5.57055,12000000.0
2008-12-12 20:48:00,5.57059,5.57059,5.56849,5.5696,9000000.0
2008-12-12 20:49:00,5.56871,5.57035,5.56826,5.57035,19000000.0
2008-12-12 20:50:00,5.5712,5.57178,5.56977,5.57163,15000000.0
2008-12-12 20:51:00,5.57293,5.57367,5.57283,5.57301,9000000.0
2008-12-12 20:52:00,5.57344,5.57429,5.57104,5.57429,11000000.0
2008-12-12 20:53:00,5.57387,5.57466,5.57347,5.57435,15000000.0
2008-12-12 20:54:00,5.57488,5.57544,5.57306,5.57348,12000000.0
2008-12-12 20:55:00,5.57307,5.57426,5.5705,5.57126,18000000.0
2008-12-12 20:56:00,5.57179,5.57359,5.57085,5.57318,12000000.0
2008-12-12 20:57:00,5.57445,5.57503,5.57303,5.57471,13000000.0
2008-12-12 20:58:00,5.57305,5.57386,5.57092,5.57092,11000000.0
2008-12-12 20:59:00,5.57108,5.5716,5.57048,5.5716,11000000.0
2008-12-12 21:00:00,5.57146,5.57146,5.56774,5.56798,17000000.0
2008-12-12 21:01:00,5.56959,5.56959,5.56798,5.56798,10000000.0
2008-12-12 21:02:00,5.56866,5.56907,5.5683,5.56903,8000000.0
2008-12-12 21:03:00,5.56847,5.56895,5.56704,5.5677,19000000.0
2008-12-12 21:04:00,5.56769,5.56851,5.56653,5.56851,18000000.0
2008-12-12 21:05:00,5.5681,5.56837,5.56677,5.56764,14000000.0
2008-12-12 21:06:00,5.56882,5.56883,5.56732,5.56845,12000000.0
2008-12-12 21:07:00,5.5686,5.56886,5.56823,5.56886,10000000.0
2008-12-12 21:08:00,5.56875,5.56997,5.56833,5.56861,14000000.0
2008-12-12 21:09:00,5.56958,5.57021,5.56847,5.56997,16000000.0
2008-12-12 21:10:00,5.56958,5.56958,5.56726,5.56859,15000000.0
2008-12-12 21:11:00,5.56823,5.56931,5.56763,5.569,13000000.0
2008-12-12 21:12:00,5.56824,5.5683,5.56737,5.5682,10000000.0
2008-12-12 21:13:00,5.56769,5.5684,5.56656,5.56712,14000000.0
2008-12-12 21:14:00,5.56863,5.56908,5.56751,5.56868,10000000.0
2008-12-12 21:15:00,5.56906,5.56906,5.56739,5.56817,15000000.0
2008-12-12 21:16:00,5.56872,5.56872,5.56676,5.56834,11000000.0
2008-12-12 21:17:00,5.56696,5.56696,5.56416,5.56437,13000000.0
2008-12-12 21:18:00,5.56381,5.56546,5.56322,5.5644,17000000.0
2008-12-12 21:19:00,5.566,5.56955,5.56555,5.56955,12000000.0
2008-12-12 21:20:00,5.5701,5.57017,5.56636,5.56826,14000000.0
2008-12-12 21:21:00,5.56554,5.5671,5.56436,5.56647,11000000.0
2008-12-12 21:22:00,5.56497,5.56728,5.56488,5.56566,9000000.0
2008-12-12 21:23:00,5.5666,5.5666,5.56564,5.5663,7000000.0
2008-12-12 21:24:00,5.56726,5.56726,5.56547,5.56622,11000000.0
2008-12-12 21:25:00,5.5656,5.56578,5.56466,5.56514,7000000.0
2008-12-12 21:26:00,5.5647,5.56673,5.5647,5.5652,13000000.0
2008-12-12 21:27:00,5.56583,5.56692,5.56493,5.56555,11000000.0
2008-12-12 21:28:00,5.56646,5.56712,5.5643,5.5643,15000000.0
2008-12-12 21:29:00,5.56282,5.56355,5.55988,5.56127,12000000.0
2008-12-12 21:30:00,5.56082,5.56287,5.56032,5.56172,10000000.0
2008-12-12 21:31:00,5.56483,5.56712,5.56307,5.56712,10000000.0
2008-12-12 21:32:00,5.56759,5.56788,5.56553,5.56553,12000000.0
2008-12-12 21:33:00,5.56642,5.56768,5.56599,5.56628,19000000.0
2008-12-12 21:34:00,5.56554,5.5659,5.56459,5.5659,8000000.0
2008-12-12 21:35:00,5.566,5.56717,5.56315,5.56459,20000000.0
2008-12-12 21:36:00,5.5643,5.56592,5.56271,5.56413,19000000.0
2008-12-12 21:37:00,5.56436,5.56683,5.56314,5.56548,19000000.0
2008-12-12 21:38:00,5.56682,5.56704,5.56448,5.56546,13000000.0
2008-12-12 21:39:00,5.56563,5.56587,5.56352,5.56559,17000000.0
2008-12-12 21:40:00,5.56528,5.56714,5.56473,5.5671,7000000.0
2008-12-12 21:41:00,5.56695,5.56695,5.56478,5.56478,11000000.0
2008-12-12 21:42:00,5.56455,5.56455,5.5622,5.56372,18000000.0
2008-12-12 21:43:00,5.56425,5.5647,5.5626,5.56392,13000000.0
2008-12-12 21:44:00,5.5632,5.56521,5.5632,5.5651,16000000.0
2008-12-12 21:45:00,5.56541,5.56582,5.56242,5.56245,11000000.0
2008-12-12 21:46:00,5.56437,5.56683,5.56355,5.56468,13000000.0
2008-12-12 21:47:00,5.56533,5.56689,5.56389,5.56689,13000000.0
2008-12-12 21:48:00,5.56711,5.56711,5.5656,5.56574,17000000.0
2008-12-12 21:49:00,5.56616,5.56616,5.56281,5.56321,8000000.0
2008-12-12 21:50:00,5.56321,5.56321,5.56063,5.56167,11000000.0
2008-12-12 21:51:00,5.56275,5.56378,5.56189,5.56258,13000000.0
2008-12-12 21:52:00,5.56185,5.56266,5.56056,5.5613,13000000.0
2008-12-12 21:53:00,5.56258,5.5634,5.56139,5.56318,14000000.0
2008-12-12 21:54:00,5.56266,5.56491,5.56088,5.56491,11000000.0
2008-12-12 21:55:00,5.56502,5.56512,5.56269,5.56341,17000000.0
2008-12-12 21:56:00,5.56317,5.56447,5.56289,5.56394,12000000.0
2008-12-12 21:57:00,5.56539,5.56572,5.56428,5.56572,16000000.0
2008-12-12 21:58:00,5.56551,5.56608,5.56469,5.56469,9000000.0
2008-12-12 21:59:00,5.5661,5.56618,5.56364,5.56467,18000000.0
2008-12-12 22:00:00,5.56444,5.56586,5.56349,5.56349,13000000.0
2008-12-12 22:01:00,5.56462,5.56488,5.56311,5.56412,11000000.0
2008-12-12 22:02:00,5.56501,5.56501,5.56277,5.56452,17000000.0
2008-12-12 22:03:00,5.564,5.56515,5.56365,5.56365,23000000.0
2008-12-12 22:04:00,5.56475,5.56508,5.56342,5.56342,15000000.0
2008-12-12 22:05:00,5.5629,5.56447,5.5629,5.56385,14000000.0
2008-12-12 22:06:00,5.56294,5.56417,5.56274,5.56274,15000000.0
2008-12-12 22:07:00,5.56454,5.56553,5.5634,5.56526,9000000.0
2008-12-12 22:08:00,5.5648,5.5653,5.56261,5.56485,18000000.0
2008-12-12 22:09:00,5.56403,5.56443,5.56269,5.56392,11000000.0
2008-12-12 22:10:00,5.56249,5.56355,5.56249,5.56337,7000000.0
2008-12-12 22:11:00,5.56339,5.56414,5.56264,5.56302,8000000.0
2008-12-12 22:12:00,5.56359,5.56407,5.56201,5.56372,16000000.0
2008-12-12 22:13:00,5.56461,5.56554,5.56248,5.56365,24000000.0
2008-12-12 22:14:00,5.56475,5.56475,5.56251,5.56251,9000000.0
2008-12-12 22:15:00,5.56168,5.56291,5.56168,5.56282,10000000.0
2008-12-12 22:16:00,5.563,5.5633,5.56117,5.5616,13000000.0
2008-12-12 22:17:00,5.56205,5.56205,5.55961,5.56049,20000000.0
2008-12-12 22:18:00,5.56188,5.56247,5.5611,5.56206,11000000.0
2008-12-12 22:19:00,5.56186,5.56255,5.56007,5.5618,15000000.0
2008-12-12 22:20:00,5.56259,5.56265,5.56096,5.56152,16000000.0
2008-12-12 22:21:00,5.56131,5.56214,5.56032,5.56171,12000000.0
2008-12-12 22:22:00,5.56204,5.56204,5.56002,5.56127,14000000.0
2008-12-12 22:23:00,5.56168,5.56175,5.56028,5.56078,11000000.0
2008-12-12 22:24:00,5.55993,5.56148,5.55953,5.56129,16000000.0
2008-12-12 22:25:00,5.56033,5.56255,5.56009,5.56009,14000000.0
2008-12-12 22:26:00,5.56101,5.56243,5.55993,5.56243,10000000.0
2008-12-12 22:27:00,5.56176,5.5632,5.5616,5.56269,14000000.0
2008-12-12 22:28:00,5.56281,5.56281,5.56097,5.5611,12000000.0
2008-12-12 22:29:00,5.56057,5.56283,5.56032,5.56189,13000000.0
2008-12-12 22:30:00,5.56042,5.56163,5.56008,5.56033,8000000.0
2008-12-12 22:31:00,5.56165,5.56178,5.56049,5.56141,11000000.0
2008-12-12 22:32:00,5.5619,5.56283,5.5607,5.56171,20000000.0
2008-12-12 22:33:00,5.56291,5.56291,5.56084,5.56268,11000000.0
2008-12-12 22:34:00,5.56241,5.56262,5.56107,5.56133,10000000.0
2008-12-12 22:35:00,5.56132,5.56184,5.56025,5.56157,13000000.0
2008-12-12 22:36:00,5.56115,5.56154,5.56005,5.56037,9000000.0
2008-12-12 22:37:00,5.55874,5.56133,5.55842,5.56031,13000000.0
2008-12-12 22:38:00,5.56033,5.56033,5.55846,5.55971,9000000.0
2008-12-12 22:39:00,5.55856,5.56061,5.55856,5.56054,12000000.0
2008-12-12 22:40:00,5.55998,5.56068,5.55927,5.55927,9000000.0
2008-12-12 22:41:00,5.56008,5.56008,5.55832,5.55852,14000000.0
2008-12-12 22:42:00,5.55963,5.55963,5.5582,5.5582,13000000.0
2008-12-12 22:43:00,5.5594,5.55977,5.5583,5.55925,12000000.0
2008-12-12 22:44:00,5.55892,5.55906,5.55767,5.55886,15000000.0
2008-12-12 22:45:00,5.55764,5.55959,5.55764,5.55959,13000000.0
2008-12-12 22:46:00,5.5593,5.56022,5.55881,5.55962,14000000.0
2008-12-12 22:47:00,5.56067,5.56074,5.55905,5.55975,15000000.0
2008-12-12 22:48:00,5.56014,5.56065,5.55878,5.55911,13000000.0
2008-12-12 22:49:00,5.5598,5.56028,5.55896,5.55966,13000000.0
2008-12-12 22:50:00,5.56056,5.56056,5.55882,5.55987,15000000.0
2008-12-12 22:51:00,5.55998,5.56059,5.55892,5.55973,14000000.0
2008-12-12 22:52:00,5.56123,5.56131,5.55945,5.56034,9000000.0
2008-12-12 22:53:00,5.55989,5.56142,5.55946,5.56142,15000000.0
2008-12-12 22:54:00,5.56088,5.56186,5.56031,5.56162,17000000.0
2008-12-12 22:55:00,5.56236,5.56317,5.56158,5.56188,16000000.0
2008-12-12 22:56:00,5.56192,5.56198,5.55967,5.56063,13000000.0
2008-12-12 22:57:00,5.56074,5.56192,5.56074,5.56164,8000000.0
2008-12-12 22:58:00,5.5628,5.5628,5.56123,5.56278,8000000.0
2008-12-12 22:59:00,5.56305,5.56446,5.56162,5.56414,19000000.0
2008-12-12 23:00:00,5.56345,5.56466,5.56345,5.56367,10000000.0
2008-12-12 23:01:00,5.56361,5.56426,5.56333,5.56412,7000000.0
2008-12-12 23:02:00,5.56401,5.56443,5.56321,5.56324,15000000.0
2008-12-12 23:03:00,5.56337,5.56403,5.56262,5.56333,17000000.0
2008-12-12 23:04:00,5.56422,5.5649,5.5626,5.5649,19000000.0
2008-12-12 23:05:00,5.56381,5.5657,5.56361,5.56544,9000000.0
2008-12-12 23:06:00,5.56418,5.56552,5.56393,5.56458,12000000.0
2008-12-12 23:07:00,5.56551,5.56551,5.56407,5.56523,14000000.0
2008-12-12 23:08:00,5.56474,5.56559,5.5639,5.56497,16000000.0
2008-12-12 23:09:00,5.56635,5.56635,5.56472,5.56545,9000000.0
2008-12-12 23:10:00,5.56589,5.56589,5.56395,5.56437,12000000.0
2008-12-12 23:11:00,5.56454,5.5658,5.56382,5.56492,14000000.0
2008-12-12 23:12:00,5.56547,5.56558,5.56425,5.56452,7000000.0
2008-12-12 23:13:00,5.56427,5.56531,5.56392,5.56465,14000000.0
2008-12-12 23:14:00,5.56416,5.56565,5.5641,5.56527,19000000.0
2008-12-12 23:15:00,5.56546,5.56592,5.56406,5.56498,13000000.0
2008-12-12 23:16:00,5.56561,5.56566,5.56387,5.56413,15000000.0
2008-12-12 23:17:00,5.56462,5.56513,5.56378,5.56439,11000000.0
2008-12-12 23:18:00,5.56479,5.56523,5.56383,5.56397,12000000.0
2008-12-12 23:19:00,5.56468,5.56496,5.56346,5.56459,14000000.0
2008-12-12 23:20:00,5.56202,5.56423,5.56202,5.56311,19000000.0
2008-12-12 23:21:00,5.56363,5.5648,5.56363,5.5648,7000000.0
2008-12-12 23:22:00,5.56435,5.56602,5.56377,5.56476,15000000.0
2008-12-12 23:23:00,5.5653,5.5653,5.56275,5.56514,11000000.0
2008-12-12 23:24:00,5.5645,5.56484,5.56341,5.56455,14000000.0
2008-12-12 23:25:00,5.5641,5.56449,5.56292,5.56292,11000000.0
2008-12-12 23:26:00,5.56471,5.56471,5.56285,5.56345,14000000.0
2008-12-12 23:27:00,5.56324,5.56396,5.56287,5.56396,11000000.0
2008-12-12 23:28:00,5.56303,5.56435,5.56303,5.5631,12000000.0
2008-12-12 23:29:00,5.56399,5.56399,5.5619,5.56387,16000000.0
2008-12-12 23:30:00,5.56216,5.56356,5.56179,5.56241,20000000.0
2008-12-12 23:31:00,5.56307,5.56307,5.56177,5.56177,11000000.0
2008-12-12 23:32:00,5.56329,5.56382,5.56268,5.56325,16000000.0
2008-12-12 23:33:00,5.56339,5.56339,5.56153,5.56215,12000000.0
2008-12-12 23:34:00,5.56194,5.56194,5.55902,5.56044,13000000.0
2008-12-12 23:35:00,5.56176,5.56289,5.5603,5.56289,9000000.0
2008-12-12 23:36:00,5.56276,5.56276,5.56131,5.56243,9000000.0
2008-12-12 23:37:00,5.5615,5.56161,5.56043,5.56121,14000000.0
2008-12-12 23:38:00,5.56159,5.56266,5.56057,5.56182,13000000.0
2008-12-12 23:39:00,5.56116,5.56258,5.56072,5.56163,17000000.0
2008-12-12 23:40:00,5.56224,5.56224,5.56051,5.56165,12000000.0
2008-12-12 23:41:00,5.56175,5.56181,5.56153,5.56167,17000000.0
2008-12-12 23:42:00,5.56187,5.56187,5.56021,5.56021,22000000.0
2008-12-12 23:43:00,5.56002,5.56191,5.55998,5.56128,15000000.0
2008-12-12 23:44:00,5.56102,5.56174,5.56047,5.56174,14000000.0
2008-12-12 23:45:00,5.56166,5.56166,5.55961,5.56074,20000000.0
2008-12-12 23:46:00,5.55963,5.56129,5.55963,5.56081,14000000.0
2008-12-12 23:47:00,5.56057,5.56065,5.55966,5.56033,10000000.0
2008-12-12 23:48:00,5.56096,5.56133,5.56015,5.5604,18000000.0
2008-12-12 23:49:00,5.56056,5.56133,5.55968,5.5605,14000000.0
2008-12-12 23:50:00,5.56112,5.56112,5.56012,5.5605,13000000.0
2008-12-12 23:51:00,5.56139,5.56162,5.56031,5.56091,8000000.0
2008-12-12 23:52:00,5.56082,5.56225,5.5604,5.56196,16000000.0
2008-12-12 23:53:00,5.5618,5.56253,5.56116,5.56216,18000000.0
2008-12-12 23:54:00,5.56226,5.56263,5.56119,5.56201,12000000.0
2008-12-12 23:55:00,5.56259,5.56259,5.56043,5.56216,19000000.0
2008-12-12 23:56:00,5.56321,5.56548,5.56287,5.56548,14000000.0
2008-12-12 23:57:00,5.56556,5.5656,5.56208,5.56214,16000000.0
2008-12-12 23:58:00,5.56162,5.56445,5.56123,5.56445,13000000.0
2008-12-12 23:59:00,5.56389,5.56673,5.56389,5.56673,14000000.0
2008-12-15 02:00:00,5.53532,5.53561,5.5352,5.5354,16000000.0
2008-12-15 02:01:00,5.53621,5.53737,5.53573,5.53684,21000000.0
2008-12-15 02:02:00,5.53698,5.53752,5.53643,5.53739,10000000.0
2008-12-15 02:03:00,5.53818,5.53818,5.53675,5.53675,8000000.0
2008-12-15 02:04:00,5.53748,5.53782,5.53647,5.53713,14000000.0
2008-12-15 02:05:00,5.53696,5.53759,5.53622,5.53703,14000000.0
2008-12-15 02:06:00,5.5373,5.53828,5.53682,5.53773,15000000.0
2008-12-15 02:07:00,5.53632,5.53778,5.53628,5.53717,10000000.0
2008-12-15 02:08:00,5.53691,5.53816,5.53691,5.53731,16000000.0
2008-12-15 02:09:00,5.5374,5.53756,5.53631,5.53738,18000000.0
2008-12-15 02:10:00,5.53693,5.53756,5.53592,5.5368,16000000.0
2008-12-15 02:11:00,5.53661,5.53715,5.536,5.53693,14000000.0
2008-12-15 02:12:00,5.5352,5.53622,5.53457,5.53457,10000000.0
2008-12-15 02:13:00,5.53503,5.53557,5.53361,5.53416,15000000.0
2008-12-15 02:14:00,5.53499,5.53499,5.53266,5.53345,19000000.0
2008-12-15 02:15:00,5.53476,5.53526,5.53364,5.53517,12000000.0
2008-12-15 02:16:00,5.53573,5.53593,5.53454,5.53519,18000000.0
2008-12-15 02:17:00,5.53493,5.53612,5.53438,5.5356,14000000.0
2008-12-15 02:18:00,5.53522,5.53648,5.53476,5.53552,12000000.0
2008-12-15 02:19:00,5.53585,5.53625,5.53489,5.53564,14000000.0
2008-12-15 02:20:00,5.53532,5.53564,5.53403,5.53497,13000000.0
2008-12-15 02:21:00,5.53487,5.53569,5.53458,5.53458,15000000.0
2008-12-15 02:22:00,5.53449,5.53573,5.53402,5.53459,13000000.0
2008-12-15 02:23:00,5.53452,5.53516,5.53376,5.53452,16000000.0
2008-12-15 02:24:00,5.53504,5.53504,5.53311,5.53401,17000000.0
2008-12-15 02:25:00,5.53516,5.53516,5.53327,5.53421,10000000.0
2008-12-15 02:26:00,5.5345,5.5352,5.53363,5.53456,13000000.0
2008-12-15 02:27:00,5.53477,5.53477,5.53149,5.53191,7000000.0
2008-12-15 02:28:00,5.5323,5.5323,5.5299,5.53087,9000000.0
2008-12-15 02:29:00,5.5301,5.53077,5.52859,5.52981,20000000.0
2008-12-15 02:30:00,5.52965,5.53065,5.52944,5.53004,11000000.0
2008-12-15 02:31:00,5.52927,5.52943,5.52807,5.52886,9000000.0
2008-12-15 02:32:00,5.52912,5.53089,5.52871,5.52978,13000000.0
2008-12-15 02:33:00,5.53101,5.53114,5.52952,5.53031,14000000.0
2008-12-15 02:34:00,5.53112,5.53112,5.52957,5.53025,17000000.0
2008-12-15 02:35:00,5.53113,5.53117,5.52979,5.53049,15000000.0
2008-12-15 02:36:00,5.53053,5.53053,5.52903,5.52903,14000000.0
2008-12-15 02:37:00,5.52937,5.53048,5.5291,5.53027,13000000.0
2008-12-15 02:38:00,5.52997,5.53032,5.52902,5.53032,14000000.0
2008-12-15 02:39:00,5.52982,5.52982,5.52831,5.52831,15000000.0
2008-12-15 02:40:00,5.52868,5.53036,5.52856,5.53005,12000000.0
2008-12-15 02:41:00,5.53033,5.53114,5.52944,5.53002,13000000.0
2008-12-15 02:42:00,5.5312,5.53139,5.52964,5.53052,16000000.0
2008-12-15 02:43:00,5.52973,5.53059,5.52899,5.53003,18000000.0
2008-12-15 02:44:00,5.52904,5.52982,5.52904,5.52952,10000000.0
2008-12-15 02:45:00,5.52983,5.53036,5.52927,5.52954,14000000.0
2008-12-15 02:46:00,5.52994,5.53139,5.52912,5.53043,18000000.0
2008-12-15 02:47:00,5.53144,5.53277,5.53068,5.53129,17000000.0
2008-12-15 02:48:00,5.53186,5.53217,5.53111,5.53111,7000000.0
2008-12-15 02:49:00,5.53113,5.53165,5.53022,5.53051,13000000.0
2008-12-15 02:50:00,5.53183,5.53309,5.53122,5.5324,14000000.0
2008-12-15 02:51:00,5.53303,5.53303,5.5318,5.5323,15000000.0
2008-12-15 02:52:00,5.53239,5.53415,5.53228,5.53297,15000000.0
2008-12-15 02:53:00,5.53407,5.53407,5.53213,5.53213,9000000.0
2008-12-15 02:54:00,5.53294,5.53351,5.53066,5.53258,13000000.0
2008-12-15 02:55:00,5.53384,5.53406,5.53189,5.53338,11000000.0
2008-12-15 02:56:00,5.53263,5.53471,5.53263,5.53399,18000000.0
2008-12-15 02:57:00,5.53425,5.5351,5.53362,5.53479,13000000.0
2008-12-15 02:58:00,5.53415,5.53474,5.53352,5.53422,9000000.0
2008-12-15 02:59:00,5.53477,5.53477,5.53369,5.53403,14000000.0
2008-12-15 03:00:00,5.53434,5.53644,5.53431,5.53644,11000000.0
2008-12-15 03:01:00,5.5361,5.53638,5.53536,5.53585,11000000.0
2008-12-15 03:02:00,5.53441,5.53591,5.53417,5.53493,11000000.0
2008-12-15 03:03:00,5.53521,5.53521,5.533,5.53361,23000000.0
2008-12-15 03:04:00,5.53195,5.53243,5.53073,5.53109,11000000.0
2008-12-15 03:05:00,5.53163,5.53221,5.5305,5.53157,17000000.0
2008-12-15 03:06:00,5.53163,5.5324,5.53118,5.53189,9000000.0
2008-12-15 03:07:00,5.53216,5.53276,5.53117,5.53187,15000000.0
2008-12-15 03:08:00,5.5319,5.53193,5.53129,5.53131,12000000.0
2008-12-15 03:09:00,5.53254,5.53274,5.53105,5.53203,15000000.0
2008-12-15 03:10:00,5.53128,5.53171,5.52932,5.52976,19000000.0
2008-12-15 03:11:00,5.52933,5.52985,5.52787,5.52985,15000000.0
2008-12-15 03:12:00,5.53006,5.53121,5.52927,5.5309,18000000.0
2008-12-15 03:13:00,5.53102,5.53213,5.52949,5.52949,18000000.0
2008-12-15 03:14:00,5.53105,5.53147,5.52989,5.5301,10000000.0
2008-12-15 03:15:00,5.53035,5.53133,5.53035,5.53088,7000000.0
2008-12-15 03:16:00,5.53122,5.5313,5.53038,5.5307,8000000.0
2008-12-15 03:17:00,5.53111,5.53151,5.53,5.53075,10000000.0
2008-12-15 03:18:00,5.5314,5.53204,5.53032,5.53122,15000000.0
2008-12-15 03:19:00,5.53071,5.53119,5.52955,5.53119,10000000.0
2008-12-15 03:20:00,5.52973,5.53075,5.52962,5.53058,16000000.0
2008-12-15 03:21:00,5.53089,5.53089,5.52959,5.52989,11000000.0
2008-12-15 03:22:00,5.53035,5.53107,5.52927,5.53107,10000000.0
2008-12-15 03:23:00,5.53058,5.53136,5.52948,5.53047,12000000.0
2008-12-15 03:24:00,5.531,5.53132,5.5303,5.53066,13000000.0
2008-12-15 03:25:00,5.53067,5.53167,5.53046,5.53046,11000000.0
2008-12-15 03:26:00,5.5313,5.53205,5.53018,5.53018,13000000.0
2008-12-15 03:27:00,5.53063,5.53148,5.53022,5.53069,14000000.0
2008-12-15 03:28:00,5.53124,5.53134,5.52958,5.53031,18000000.0
2008-12-15 03:29:00,5.53114,5.53114,5.52984,5.53046,15000000.0
2008-12-15 03:30:00,5.53056,5.53117,5.52976,5.53117,10000000.0
2008-12-15 03:31:00,5.5301,5.53062,5.52932,5.52986,13000000.0
2008-12-15 03:32:00,5.52993,5.53012,5.52914,5.53004,16000000.0
2008-12-15 03:33:00,5.53061,5.53127,5.52945,5.53052,13000000.0
2008-12-15 03:34:00,5.53017,5.53074,5.52978,5.53023,16000000.0
2008-12-15 03:35:00,5.53121,5.53121,5.52982,5.53043,10000000.0
2008-12-15 03:36:00,5.5304,5.5308,5.52974,5.52986,11000000.0
2008-12-15 03:37:00,5.53091,5.5313,5.52975,5.53063,13000000.0
2008-12-15 03:38:00,5.5307,5.53112,5.52987,5.53039,13000000.0
2008-12-15 03:39:00,5.53082,5.53119,5.53003,5.53018,13000000.0
2008-12-15 03:40:00,5.53116,5.5324,5.53088,5.53136,12000000.0
2008-12-15 03:41:00,5.53168,5.53238,5.53132,5.53182,16000000.0
2008-12-15 03:42:00,5.5322,5.53269,5.53154,5.53202,21000000.0
2008-12-15 03:43:00,5.53268,5.53288,5.53203,5.53268,18000000.0
2008-12-15 03:44:00,5.53272,5.53301,5.53145,5.532,15000000.0
2008-12-15 03:45:00,5.53224,5.53257,5.53143,5.53225,9000000.0
2008-12-15 03:46:00,5.53226,5.53311,5.53192,5.53251,8000000.0
2008-12-15 03:47:00,5.53321,5.53378,5.53295,5.53348,11000000.0
2008-12-15 03:48:00,5.5335,5.53445,5.53324,5.5344,9000000.0
2008-12-15 03:49:00,5.53459,5.53492,5.53378,5.53466,16000000.0
2008-12-15 03:50:00,5.53517,5.5372,5.53504,5.53686,19000000.0
2008-12-15 03:51:00,5.53768,5.53773,5.53686,5.53728,9000000.0
2008-12-15 03:52:00,5.53582,5.53789,5.53535,5.53689,19000000.0
2008-12-15 03:53:00,5.53684,5.5375,5.5364,5.53649,10000000.0
2008-12-15 03:54:00,5.53669,5.53763,5.53459,5.53459,17000000.0
2008-12-15 03:55:00,5.53381,5.53509,5.53298,5.53382,16000000.0
2008-12-15 03:56:00,5.53422,5.53534,5.53422,5.53466,7000000.0
2008-12-15 03:57:00,5.53504,5.53556,5.53457,5.5351,11000000.0
2008-12-15 03:58:00,5.53577,5.53585,5.53565,5.53565,12000000.0
2008-12-15 03:59:00,5.53671,5.53743,5.53571,5.53686,17000000.0
2008-12-15 04:00:00,5.53675,5.53835,5.53586,5.53762,12000000.0
2008-12-15 04:01:00,5.53834,5.53834,5.53685,5.53774,16000000.0
2008-12-15 04:02:00,5.53815,5.53885,5.53673,5.53821,14000000.0
2008-12-15 04:03:00,5.53845,5.53895,5.53682,5.53836,12000000.0
2008-12-15 04:04:00,5.53799,5.53885,5.53754,5.53853,16000000.0
2008-12-15 04:05:00,5.53848,5.53855,5.53835,5.53855,13000000.0
2008-12-15 04:06:00,5.53881,5.53881,5.53683,5.53759,16000000.0
2008-12-15 04:07:00,5.53767,5.53816,5.53606,5.53685,13000000.0
2008-12-15 04:08:00,5.53696,5.53784,5.53646,5.53776,14000000.0
2008-12-15 04:09:00,5.53671,5.53689,5.53574,5.53589,10000000.0
2008-12-15 04:10:00,5.53651,5.5372,5.5355,5.53666,12000000.0
2008-12-15 04:11:00,5.53743,5.53812,5.53669,5.53747,14000000.0
2008-12-15 04:12:00,5.53774,5.53779,5.53688,5.53688,19000000.0
2008-12-15 04:13:00,5.53754,5.53771,5.53641,5.53641,20000000.0
2008-12-15 04:14:00,5.53692,5.53695,5.53565,5.53605,12000000.0
2008-12-15 04:15:00,5.53659,5.53714,5.53591,5.53591,8000000.0
2008-12-15 04:16:00,5.53663,5.5372,5.53622,5.53646,13000000.0
2008-12-15 04:17:00,5.53687,5.5369,5.5353,5.53616,15000000.0
2008-12-15 04:18:00,5.53633,5.53726,5.53531,5.53531,9000000.0
2008-12-15 04:19:00,5.53561,5.53685,5.53539,5.53539,12000000.0
2008-12-15 04:20:00,5.53634,5.53634,5.53486,5.53585,9000000.0
2008-12-15 04:21:00,5.53558,5.53609,5.5342,5.53472,17000000.0
2008-12-15 04:22:00,5.53509,5.53585,5.53447,5.53524,14000000.0
2008-12-15 04:23:00,5.53537,5.53624,5.5353,5.53569,10000000.0
2008-12-15 04:24:00,5.53564,5.53589,5.53436,5.5353,12000000.0
2008-12-15 04:25:00,5.53635,5.53635,5.53473,5.5353,10000000.0
2008-12-15 04:26:00,5.53445,5.53517,5.53404,5.53482,7000000.0
2008-12-15 04:27:00,5.53417,5.53472,5.53335,5.53372,15000000.0
2008-12-15 04:28:00,5.53406,5.53406,5.53305,5.53347,7000000.0
2008-12-15 04:29:00,5.53453,5.53484,5.53327,5.5333,14000000.0
2008-12-15 04:30:00,5.53345,5.53397,5.53326,5.53387,11000000.0
2008-12-15 04:31:00,5.53485,5.53485,5.53349,5.53381,15000000.0
2008-12-15 04:32:00,5.53398,5.53495,5.53349,5.53411,17000000.0
2008-12-15 04:33:00,5.5342,5.5344,5.53292,5.53359,14000000.0
2008-12-15 04:34:00,5.53331,5.53405,5.53298,5.53333,9000000.0
2008-12-15 04:35:00,5.53301,5.53365,5.53256,5.53296,12000000.0
2008-12-15 04:36:00,5.53312,5.5334,5.53187,5.53264,12000000.0
2008-12-15 04:37:00,5.53284,5.53287,5.53155,5.53203,12000000.0
2008-12-15 04:38:00,5.53159,5.53209,5.53002,5.53054,11000000.0
2008-12-15 04:39:00,5.53047,5.53193,5.53035,5.53108,17000000.0
2008-12-15 04:40:00,5.53096,5.5316,5.53084,5.53084,9000000.0
2008-12-15 04:41:00,5.53137,5.53166,5.53014,5.53014,10000000.0
2008-12-15 04:42:00,5.53179,5.5318,5.53067,5.53112,8000000.0
2008-12-15 04:43:00,5.53067,5.5314,5.52992,5.52992,18000000.0
2008-12-15 04:44:00,5.52951,5.53099,5.52951,5.53077,9000000.0
2008-12-15 04:45:00,5.53067,5.53132,5.53005,5.53005,9000000.0
2008-12-15 04:46:00,5.53164,5.5317,5.53054,5.53126,16000000.0
2008-12-15 04:47:00,5.53176,5.53176,5.53046,5.53046,12000000.0
2008-12-15 04:48:00,5.53187,5.53195,5.53011,5.53011,10000000.0
2008-12-15 04:49:00,5.53008,5.53056,5.52998,5.53056,16000000.0
2008-12-15 04:50:00,5.53132,5.53181,5.5297,5.53074,16000000.0
2008-12-15 04:51:00,5.53116,5.5314,5.53041,5.53041,20000000.0
2008-12-15 04:52:00,5.53054,5.5319,5.53054,5.53084,13000000.0
2008-12-15 04:53:00,5.53051,5.53141,5.53051,5.53096,11000000.0
2008-12-15 04:54:00,5.53151,5.53151,5.52988,5.53059,11000000.0
2008-12-15 04:55:00,5.52939,5.53148,5.52939,5.531,12000000.0
2008-12-15 04:56:00,5.53134,5.53134,5.52975,5.53062,16000000.0
2008-12-15 04:57:00,5.53035,5.53128,5.53026,5.53118,7000000.0
2008-12-15 04:58:00,5.53153,5.53153,5.53062,5.53088,13000000.0
2008-12-15 04:59:00,5.53172,5.53181,5.53052,5.53052,17000000.0
2008-12-15 05:00:00,5.53202,5.53202,5.52995,5.53101,10000000.0
2008-12-15 05:01:00,5.52986,5.53174,5.52986,5.53174,13000000.0
2008-12-15 05:02:00,5.5303,5.53157,5.53018,5.53101,18000000.0
2008-12-15 05:03:00,5.53092,5.53113,5.52963,5.52963,9000000.0
2008-12-15 05:04:00,5.52999,5.53006,5.52863,5.52863,12000000.0
2008-12-15 05:05:00,5.52986,5.53032,5.52904,5.53032,10000000.0
2008-12-15 05:06:00,5.53069,5.53117,5.53031,5.53107,20000000.0
2008-12-15 05:07:00,5.53002,5.53135,5.53002,5.53135,10000000.0
2008-12-15 05:08:00,5.53052,5.53104,5.52998,5.53068,17000000.0
2008-12-15 05:09:00,5.52949,5.53056,5.52949,5.53036,15000000.0
2008-12-15 05:10:00,5.53085,5.53146,5.53027,5.53027,10000000.0
2008-12-15 05:11:00,5.53166,5.53185,5.5305,5.53119,16000000.0
2008-12-15 05:12:00,5.53159,5.53212,5.53072,5.53109,7000000.0
2008-12-15 05:13:00,5.53135,5.53146,5.53049,5.53092,12000000.0
2008-12-15 05:14:00,5.53096,5.53121,5.53032,5.53032,14000000.0
2008-12-15 05:15:00,5.53147,5.53147,5.53013,5.53055,16000000.0
2008-12-15 05:16:00,5.53146,5.5316,5.53069,5.53087,15000000.0
2008-12-15 05:17:00,5.53119,5.53129,5.53034,5.53059,10000000.0
2008-12-15 05:18:00,5.53137,5.53157,5.5294,5.52958,13000000.0
2008-12-15 05:19:00,5.52916,5.5304,5.52916,5.52948,13000000.0
2008-12-15 05:20:00,5.53057,5.53106,5.52993,5.53047,20000000.0
2008-12-15 05:21:00,5.53152,5.53152,5.53038,5.53075,9000000.0
2008-12-15 05:22:00,5.53137,5.53137,5.52977,5.53036,17000000.0
2008-12-15 05:23:00,5.53064,5.53108,5.53011,5.53033,14000000.0
2008-12-15 05:24:00,5.53071,5.53079,5.52943,5.52991,19000000.0
2008-12-15 05:25:00,5.53,5.53108,5.52941,5.53017,13000000.0
2008-12-15 05:26:00,5.5312,5.5312,5.52985,5.53019,13000000.0
2008-12-15 05:27:00,5.53026,5.53046,5.52912,5.5299,13000000.0
2008-12-15 05:28:00,5.52991,5.53013,5.52933,5.52961,10000000.0
2008-12-15 05:29:00,5.52901,5.5306,5.52901,5.52959,17000000.0
2008-12-15 05:30:00,5.53003,5.53003,5.52973,5.52977,21000000.0
2008-12-15 05:31:00,5.53124,5.53146,5.52962,5.53054,13000000.0
2008-12-15 05:32:00,5.53028,5.53096,5.53016,5.53048,16000000.0
2008-12-15 05:33:00,5.5312,5.53136,5.53034,5.53034,13000000.0
2008-12-15 05:34:00,5.53151,5.53171,5.53047,5.53112,13000000.0
2008-12-15 05:35:00,5.53016,5.53188,5.53016,5.53044,14000000.0
2008-12-15 05:36:00,5.53093,5.53153,5.52988,5.53104,18000000.0
2008-12-15 05:37:00,5.53107,5.53131,5.53016,5.53016,12000000.0
2008-12-15 05:38:00,5.53169,5.53169,5.53027,5.53027,13000000.0
2008-12-15 05:39:00,5.53152,5.53152,5.53009,5.53136,21000000.0
2008-12-15 05:40:00,5.53061,5.53137,5.52983,5.53076,14000000.0
2008-12-15 05:41:00,5.53161,5.53161,5.53016,5.53103,13000000.0
2008-12-15 05:42:00,5.53111,5.53111,5.5302,5.53071,8000000.0
2008-12-15 05:43:00,5.53055,5.53055,5.5291,5.53016,13000000.0
2008-12-15 05:44:00,5.52981,5.53081,5.52952,5.52987,13000000.0
2008-12-15 05:45:00,5.53127,5.53127,5.53017,5.53071,24000000.0
2008-12-15 05:46:00,5.53022,5.53075,5.52933,5.53006,14000000.0
2008-12-15 05:47:00,5.53046,5.53069,5.52736,5.52792,11000000.0
2008-12-15 05:48:00,5.52751,5.52751,5.52539,5.5256,18000000.0
2008-12-15 05:49:00,5.52628,5.52724,5.52572,5.52655,10000000.0
2008-12-15 05:50:00,5.5265,5.52715,5.52548,5.52548,10000000.0
2008-12-15 05:51:00,5.52576,5.52621,5.52502,5.52516,11000000.0
2008-12-15 05:52:00,5.52662,5.52667,5.52556,5.52634,19000000.0
2008-12-15 05:53:00,5.52557,5.52599,5.52432,5.52595,15000000.0
2008-12-15 05:54:00,5.52568,5.52568,5.52412,5.52412,7000000.0
2008-12-15 05:55:00,5.52547,5.52568,5.52467,5.52525,12000000.0
2008-12-15 05:56:00,5.5246,5.52524,5.52416,5.52494,16000000.0
2008-12-15 05:57:00,5.525,5.52548,5.52431,5.52548,11000000.0
2008-12-15 05:58:00,5.52412,5.52559,5.52412,5.52501,22000000.0
2008-12-15 05:59:00,5.52393,5.52511,5.52393,5.52466,9000000.0
2008-12-15 06:00:00,5.52357,5.52535,5.52357,5.52438,17000000.0
2008-12-15 06:01:00,5.52537,5.52566,5.52416,5.52482,18000000.0
2008-12-15 06:02:00,5.5254,5.5254,5.52388,5.52477,18000000.0
2008-12-15 06:03:00,5.52419,5.52545,5.52363,5.52545,16000000.0
2008-12-15 06:04:00,5.52507,5.52569,5.5244,5.5244,8000000.0
2008-12-15 06:05:00,5.52549,5.52571,5.52464,5.52504,10000000.0
2008-12-15 06:06:00,5.52571,5.52571,5.52388,5.52486,27000000.0
2008-12-15 06:07:00,5.52365,5.52542,5.52365,5.52483,17000000.0
2008-12-15 06:08:00,5.52515,5.52519,5.52416,5.52473,14000000.0
2008-12-15 06:09:00,5.52415,5.52583,5.52415,5.52583,13000000.0
2008-12-15 06:10:00,5.5243,5.52548,5.52416,5.52432,14000000.0
2008-12-15 06:11:00,5.52463,5.52535,5.52394,5.52467,16000000.0
2008-12-15 06:12:00,5.52446,5.52562,5.52416,5.52543,17000000.0
2008-12-15 06:13:00,5.52453,5.52536,5.52396,5.52443,14000000.0
2008-12-15 06:14:00,5.52512,5.52514,5.52343,5.52352,12000000.0
2008-12-15 06:15:00,5.52453,5.52518,5.52394,5.52394,13000000.0
2008-12-15 06:16:00,5.52428,5.52561,5.52414,5.52554,14000000.0
2008-12-15 06:17:00,5.52458,5.52666,5.52458,5.5251,11000000.0
2008-12-15 06:18:00,5.52605,5.5264,5.52435,5.52435,12000000.0
2008-12-15 06:19:00,5.52433,5.52536,5.52318,5.52368,19000000.0
2008-12-15 06:20:00,5.52349,5.52363,5.5213,5.5213,11000000.0
2008-12-15 06:21:00,5.52139,5.52189,5.52059,5.52181,9000000.0
2008-12-15 06:22:00,5.52063,5.52161,5.519,5.51974,22000000.0
2008-12-15 06:23:00,5.51924,5.51924,5.51716,5.51716,18000000.0
2008-12-15 06:24:00,5.51881,5.51881,5.51722,5.51793,8000000.0
2008-12-15 06:25:00,5.51801,5.5184,5.51751,5.51776,9000000.0
2008-12-15 06:26:00,5.5181,5.52003,5.51757,5.52003,13000000.0
2008-12-15 06:27:00,5.51901,5.51937,5.51803,5.51836,15000000.0
2008-12-15 06:28:00,5.51927,5.51927,5.51723,5.51723,18000000.0
2008-12-15 06:29:00,5.51782,5.51827,5.51716,5.518,16000000.0
2008-12-15 06:30:00,5.51849,5.51874,5.51723,5.51727,10000000.0
2008-12-15 06:31:00,5.51883,5.51913,5.51787,5.51843,13000000.0
2008-12-15 06:32:00,5.51734,5.51776,5.51572,5.51632,10000000.0
2008-12-15 06:33:00,5.51598,5.51644,5.51528,5.51538,10000000.0
2008-12-15 06:34:00,5.51555,5.51657,5.5152,5.5152,15000000.0
2008-12-15 06:35:00,5.51604,5.51623,5.51466,5.51556,13000000.0
2008-12-15 06:36:00,5.51499,5.51584,5.51342,5.51402,23000000.0
2008-12-15 06:37:00,5.51319,5.5153,5.51319,5.51439,11000000.0
2008-12-15 06:38:00,5.51585,5.51742,5.51506,5.51742,17000000.0
2008-12-15 06:39:00,5.51749,5.51822,5.51653,5.51763,8000000.0
2008-12-15 06:40:00,5.51734,5.51831,5.51619,5.51824,15000000.0
2008-12-15 06:41:00,5.51749,5.51789,5.51586,5.51789,15000000.0
2008-12-15 06:42:00,5.51787,5.51787,5.51595,5.51639,16000000.0
2008-12-15 06:43:00,5.51677,5.51726,5.51491,5.51491,12000000.0
2008-12-15 06:44:00,5.51592,5.51668,5.51531,5.51593,13000000.0
2008-12-15 06:45:00,5.51499,5.51614,5.51499,5.51567,14000000.0
2008-12-15 06:46:00,5.5159,5.51726,5.5159,5.51651,12000000.0
2008-12-15 06:47:00,5.5162,5.51734,5.5162,5.51653,11000000.0
2008-12-15 06:48:00,5.51671,5.51773,5.51666,5.51667,15000000.0
2008-12-15 06:49:00,5.5168,5.51753,5.51619,5.51753,17000000.0
2008-12-15 06:50:00,5.51639,5.51645,5.51431,5.51522,13000000.0
2008-12-15 06:51:00,5.51579,5.51579,5.51438,5.51474,8000000.0
2008-12-15 06:52:00,5.51548,5.51558,5.51415,5.51415,14000000.0
2008-12-15 06:53:00,5.51473,5.51555,5.51417,5.51428,13000000.0
2008-12-15 06:54:00,5.51518,5.51587,5.51474,5.51484,8000000.0
2008-12-15 06:55:00,5.51524,5.51577,5.51467,5.51505,10000000.0
2008-12-15 06:56:00,5.51466,5.51628,5.51441,5.51628,11000000.0
2008-12-15 06:57:00,5.51552,5.51691,5.51488,5.51631,17000000.0
2008-12-15 06:58:00,5.51616,5.51823,5.51616,5.51769,12000000.0
2008-12-15 06:59:00,5.51722,5.51771,5.51623,5.51747,14000000.0
2008-12-15 07:00:00,5.51713,5.51751,5.5165,5.51688,11000000.0
2008-12-15 07:01:00,5.51716,5.51771,5.51669,5.51709,10000000.0
2008-12-15 07:02:00,5.51813,5.51813,5.51573,5.51672,14000000.0
2008-12-15 07:03:00,5.5158,5.51624,5.51552,5.51579,7000000.0
2008-12-15 07:04:00,5.51522,5.51582,5.51436,5.51538,16000000.0
2008-12-15 07:05:00,5.51481,5.51629,5.51408,5.51512,15000000.0
2008-12-15 07:06:00,5.51611,5.51646,5.51493,5.51567,16000000.0
2008-12-15 07:07:00,5.51481,5.51553,5.51439,5.51495,12000000.0
2008-12-15 07:08:00,5.5161,5.5161,5.51497,5.51549,8000000.0
2008-12-15 07:09:00,5.51518,5.51554,5.51462,5.5151,8000000.0
2008-12-15 07:10:00,5.51511,5.51617,5.5144,5.51546,16000000.0
2008-12-15 07:11:00,5.51692,5.51726,5.51551,5.51625,17000000.0
2008-12-15 07:12:00,5.51567,5.51641,5.51436,5.51579,20000000.0
2008-12-15 07:13:00,5.51382,5.51658,5.51382,5.5154,18000000.0
2008-12-15 07:14:00,5.51568,5.51632,5.51515,5.51538,11000000.0
2008-12-15 07:15:00,5.51526,5.51621,5.51491,5.51586,18000000.0
2008-12-15 07:16:00,5.51603,5.51679,5.5151,5.51588,18000000.0
2008-12-15 07:17:00,5.51674,5.51815,5.51662,5.51799,12000000.0
2008-12-15 07:18:00,5.51805,5.51854,5.51685,5.51685,18000000.0
2008-12-15 07:19:00,5.51787,5.5182,5.5171,5.51795,14000000.0
2008-12-15 07:20:00,5.51877,5.51974,5.5177,5.51861,18000000.0
2008-12-15 07:21:00,5.52036,5.52036,5.51848,5.51866,13000000.0
2008-12-15 07:22:00,5.51813,5.51918,5.51778,5.51841,14000000.0
2008-12-15 07:23:00,5.51848,5.52106,5.51818,5.52106,15000000.0
2008-12-15 07:24:00,5.52203,5.52209,5.52039,5.52039,16000000.0
2008-12-15 07:25:00,5.52063,5.52131,5.51918,5.52131,15000000.0
2008-12-15 07:26:00,5.52089,5.52107,5.51918,5.51943,13000000.0
2008-12-15 07:27:00,5.51997,5.52127,5.51981,5.52006,12000000.0
2008-12-15 07:28:00,5.52151,5.52223,5.51951,5.52089,22000000.0
2008-12-15 07:29:00,5.52111,5.5236,5.52111,5.52207,16000000.0
2008-12-15 07:30:00,5.5232,5.5238,5.52206,5.52376,14000000.0
2008-12-15 07:31:00,5.52334,5.52495,5.52249,5.52495,13000000.0
2008-12-15 07:32:00,5.52595,5.52595,5.52473,5.52513,9000000.0
2008-12-15 07:33:00,5.52452,5.52472,5.52326,5.52347,7000000.0
2008-12-15 07:34:00,5.52337,5.52476,5.52293,5.52355,18000000.0
2008-12-15 07:35:00,5.52338,5.5244,5.52338,5.52405,9000000.0
2008-12-15 07:36:00,5.52438,5.52528,5.52418,5.52464,13000000.0
2008-12-15 07:37:00,5.52609,5.52629,5.52454,5.52571,11000000.0
2008-12-15 07:38:00,5.52697,5.52697,5.52571,5.52641,11000000.0
2008-12-15 07:39:00,5.52688,5.52721,5.52567,5.52661,19000000.0
2008-12-15 07:40:00,5.5262,5.5262,5.52497,5.52518,11000000.0
2008-12-15 07:41:00,5.52598,5.52628,5.52455,5.52455,7000000.0
2008-12-15 07:42:00,5.52611,5.52651,5.52503,5.52574,13000000.0
2008-12-15 07:43:00,5.52595,5.5264,5.52534,5.52627,14000000.0
2008-12-15 07:44:00,5.52594,5.52606,5.52459,5.52488,10000000.0
2008-12-15 07:45:00,5.52342,5.5241,5.52317,5.52401,8000000.0
2008-12-15 07:46:00,5.52262,5.52337,5.52144,5.52189,13000000.0
2008-12-15 07:47:00,5.52215,5.52301,5.52162,5.52192,15000000.0
2008-12-15 07:48:00,5.52197,5.52274,5.52124,5.52171,13000000.0
2008-12-15 07:49:00,5.52283,5.52283,5.52131,5.52218,10000000.0
2008-12-15 07:50:00,5.52301,5.52305,5.52162,5.52205,17000000.0
2008-12-15 07:51:00,5.52238,5.52259,5.52144,5.5222,16000000.0
2008-12-15 07:52:00,5.52271,5.52271,5.52145,5.52206,13000000.0
2008-12-15 07:53:00,5.52273,5.52298,5.52205,5.52298,10000000.0
2008-12-15 07:54:00,5.52286,5.52297,5.52173,5.52242,11000000.0
2008-12-15 07:55:00,5.52275,5.52347,5.5219,5.52293,12000000.0
2008-12-15 07:56:00,5.52194,5.52326,5.52178,5.52178,13000000.0
2008-12-15 07:57:00,5.52264,5.523,5.52192,5.52232,8000000.0
2008-12-15 07:58:00,5.52226,5.52256,5.52025,5.52025,14000000.0
2008-12-15 07:59:00,5.52148,5.52291,5.52049,5.52049,15000000.0
2008-12-15 08:00:00,5.52074,5.52102,5.51943,5.52023,10000000.0
2008-12-15 08:01:00,5.52183,5.52215,5.52009,5.52101,13000000.0
2008-12-15 08:02:00,5.52166,5.52345,5.52119,5.52279,14000000.0
2008-12-15 08:03:00,5.52358,5.52358,5.52235,5.5226,12000000.0
2008-12-15 08:04:00,5.52088,5.52247,5.52066,5.52146,16000000.0
2008-12-15 08:05:00,5.52113,5.52113,5.5199,5.52053,14000000.0
2008-12-15 08:06:00,5.52144,5.52144,5.51946,5.52075,19000000.0
2008-12-15 08:07:00,5.51993,5.5204,5.51783,5.52024,19000000.0
2008-12-15 08:08:00,5.5182,5.51941,5.518,5.51912,11000000.0
2008-12-15 08:09:00,5.5174,5.5184,5.51692,5.51819,10000000.0
2008-12-15 08:10:00,5.51744,5.51866,5.51576,5.51866,16000000.0
2008-12-15 08:11:00,5.51866,5.51908,5.51683,5.51683,9000000.0
2008-12-15 08:12:00,5.51751,5.51751,5.5156,5.516,10000000.0
2008-12-15 08:13:00,5.51436,5.51698,5.51436,5.51698,11000000.0
2008-12-15 08:14:00,5.51757,5.51999,5.51567,5.51999,12000000.0
2008-12-15 08:15:00,5.51962,5.52017,5.51842,5.51864,15000000.0
2008-12-15 08:16:00,5.51908,5.52137,5.51847,5.52137,14000000.0
2008-12-15 08:17:00,5.5207,5.52083,5.51985,5.52035,10000000.0
2008-12-15 08:18:00,5.51952,5.5204,5.51864,5.51875,9000000.0
2008-12-15 08:19:00,5.51998,5.52059,5.51863,5.51894,11000000.0
2008-12-15 08:20:00,5.52015,5.52015,5.519,5.52,11000000.0
2008-12-15 08:21:00,5.51985,5.51985,5.51794,5.51937,20000000.0
2008-12-15 08:22:00,5.51871,5.51995,5.51787,5.51787,8000000.0
2008-12-15 08:23:00,5.51752,5.51871,5.51684,5.51808,12000000.0
2008-12-15 08:24:00,5.51798,5.51881,5.51658,5.51776,13000000.0
2008-12-15 08:25:00,5.51745,5.51888,5.51686,5.51733,12000000.0
2008-12-15 08:26:00,5.51701,5.51815,5.51644,5.51776,13000000.0
2008-12-15 08:27:00,5.51813,5.51981,5.51769,5.51913,11000000.0
2008-12-15 08:28:00,5.51751,5.51934,5.51699,5.51861,8000000.0
2008-12-15 08:29:00,5.51712,5.51775,5.51625,5.51625,12000000.0
2008-12-15 08:30:00,5.51607,5.51607,5.5124,5.5124,11000000.0
2008-12-15 08:31:00,5.51283,5.51414,5.51272,5.5138,10000000.0
2008-12-15 08:32:00,5.51405,5.51456,5.51293,5.51323,13000000.0
2008-12-15 08:33:00,5.51406,5.51433,5.51278,5.51422,11000000.0
2008-12-15 08:34:00,5.51432,5.51432,5.51265,5.51326,17000000.0
2008-12-15 08:35:00,5.51394,5.51458,5.51289,5.51364,11000000.0
2008-12-15 08:36:00,5.51332,5.51381,5.51187,5.51187,10000000.0
2008-12-15 08:37:00,5.51274,5.51339,5.51266,5.51336,9000000.0
2008-12-15 08:38:00,5.51308,5.51431,5.51251,5.51431,18000000.0
2008-12-15 08:39:00,5.51422,5.51536,5.51364,5.51482,8000000.0
2008-12-15 08:40:00,5.51438,5.51506,5.51367,5.51432,7000000.0
2008-12-15 08:41:00,5.5139,5.51412,5.51276,5.51346,16000000.0
2008-12-15 08:42:00,5.51276,5.51446,5.51252,5.51409,14000000.0
2008-12-15 08:43:00,5.51454,5.51491,5.51338,5.51338,12000000.0
2008-12-15 08:44:00,5.51636,5.51717,5.51476,5.51681,9000000.0
2008-12-15 08:45:00,5.51736,5.51852,5.51635,5.51827,18000000.0
2008-12-15 08:46:00,5.5193,5.51961,5.51715,5.51764,14000000.0
2008-12-15 08:47:00,5.5194,5.52167,5.5194,5.52077,18000000.0
2008-12-15 08:48:00,5.52127,5.52198,5.51971,5.5212,12000000.0
2008-12-15 08:49:00,5.52287,5.52338,5.52185,5.52338,14000000.0
2008-12-15 08:50:00,5.5238,5.5238,5.52133,5.52244,16000000.0
2008-12-15 08:51:00,5.52444,5.52541,5.52136,5.52307,21000000.0
2008-12-15 08:52:00,5.52313,5.52447,5.52162,5.52305,20000000.0
2008-12-15 08:53:00,5.52309,5.52309,5.52182,5.52182,7000000.0
2008-12-15 08:54:00,5.52062,5.5234,5.52003,5.52274,17000000.0
2008-12-15 08:55:00,5.52437,5.52536,5.52258,5.52536,12000000.0
2008-12-15 08:56:00,5.52493,5.52583,5.52208,5.52349,17000000.0
2008-12-15 08:57:00,5.52336,5.52412,5.52171,5.52264,16000000.0
2008-12-15 08:58:00,5.52208,5.52458,5.52208,5.52392,12000000.0
2008-12-15 08:59:00,5.52431,5.52431,5.52185,5.52362,13000000.0
2008-12-15 09:00:00,5.52425,5.52532,5.52233,5.52383,17000000.0
2008-12-15 09:01:00,5.52332,5.5255,5.52296,5.52315,13000000.0
2008-12-15 09:02:00,5.52378,5.52408,5.52238,5.52276,8000000.0
2008-12-15 09:03:00,5.52324,5.52324,5.52218,5.52303,16000000.0
2008-12-15 09:04:00,5.5226,5.52314,5.52124,5.52136,8000000.0
2008-12-15 09:05:00,5.52021,5.52084,5.51943,5.51943,11000000.0
2008-12-15 09:06:00,5.52193,5.523,5.52057,5.52177,10000000.0
2008-12-15 09:07:00,5.5234,5.5234,5.52057,5.52057,10000000.0
2008-12-15 09:08:00,5.5216,5.52249,5.52083,5.52195,19000000.0
2008-12-15 09:09:00,5.52167,5.52227,5.52015,5.52158,16000000.0
2008-12-15 09:10:00,5.52235,5.52317,5.52141,5.52317,8000000.0
2008-12-15 09:11:00,5.52329,5.52352,5.52173,5.52264,11000000.0
2008-12-15 09:12:00,5.52184,5.52346,5.52174,5.52286,16000000.0
2008-12-15 09:13:00,5.5236,5.52565,5.5236,5.52524,15000000.0
2008-12-15 09:14:00,5.52619,5.5266,5.52354,5.52606,17000000.0
2008-12-15 09:15:00,5.52701,5.52944,5.52568,5.52788,12000000.0
2008-12-15 09:16:00,5.52798,5.52814,5.52526,5.52562,14000000.0
2008-12-15 09:17:00,5.52507,5.52707,5.52483,5.52562,14000000.0
2008-12-15 09:18:00,5.52713,5.52731,5.52424,5.52534,18000000.0
2008-12-15 09:19:00,5.52469,5.52695,5.52469,5.52646,14000000.0
2008-12-15 09:20:00,5.52649,5.52881,5.52584,5.52707,18000000.0
2008-12-15 09:21:00,5.52813,5.52819,5.5253,5.52601,17000000.0
2008-12-15 09:22:00,5.52586,5.52614,5.52472,5.52472,13000000.0
2008-12-15 09:23:00,5.52576,5.52844,5.52552,5.52721,12000000.0
2008-12-15 09:24:00,5.52852,5.52853,5.52611,5.52715,14000000.0
2008-12-15 09:25:00,5.52723,5.52901,5.5267,5.52834,9000000.0
2008-12-15 09:26:00,5.52784,5.53248,5.52771,5.53248,13000000.0
2008-12-15 09:27:00,5.5304,5.53153,5.52939,5.53119,13000000.0
2008-12-15 09:28:00,5.53032,5.53104,5.52816,5.53048,19000000.0
2008-12-15 09:29:00,5.53,5.53015,5.52824,5.52965,14000000.0
2008-12-15 09:30:00,5.53022,5.53048,5.52769,5.52803,15000000.0
2008-12-15 09:31:00,5.52917,5.52917,5.52711,5.52839,11000000.0
2008-12-15 09:32:00,5.52626,5.52842,5.52626,5.52725,16000000.0
2008-12-15 09:33:00,5.52806,5.52959,5.52806,5.52959,9000000.0
2008-12-15 09:34:00,5.52946,5.52986,5.52743,5.52887,18000000.0
2008-12-15 09:35:00,5.52856,5.52931,5.52786,5.52846,14000000.0
2008-12-15 09:36:00,5.52907,5.52923,5.52743,5.52771,16000000.0
2008-12-15 09:37:00,5.52862,5.52901,5.52635,5.52777,20000000.0
2008-12-15 09:38:00,5.52694,5.52747,5.52561,5.52561,19000000.0
2008-12-15 09:39:00,5.52657,5.52657,5.52264,5.52409,16000000.0
2008-12-15 09:40:00,5.52483,5.52653,5.52367,5.52653,12000000.0
2008-12-15 09:41:00,5.5264,5.5272,5.5254,5.52712,18000000.0
2008-12-15 09:42:00,5.52665,5.52691,5.52508,5.52671,16000000.0
2008-12-15 09:43:00,5.52497,5.52674,5.52491,5.52622,15000000.0
2008-12-15 09:44:00,5.52594,5.52704,5.52537,5.52546,13000000.0
2008-12-15 09:45:00,5.52657,5.52722,5.52537,5.52586,13000000.0
2008-12-15 09:46:00,5.52713,5.52827,5.52638,5.52827,17000000.0
2008-12-15 09:47:00,5.52958,5.52976,5.52759,5.52956,13000000.0
2008-12-15 09:48:00,5.52898,5.52989,5.52793,5.52902,16000000.0
2008-12-15 09:49:00,5.52856,5.52933,5.52749,5.52884,17000000.0
2008-12-15 09:50:00,5.5279,5.52965,5.5278,5.52965,12000000.0
2008-12-15 09:51:00,5.52958,5.53013,5.52891,5.52935,16000000.0
2008-12-15 09:52:00,5.52984,5.53029,5.52894,5.53015,16000000.0
2008-12-15 09:53:00,5.52889,5.53072,5.52798,5.52949,15000000.0
2008-12-15 09:54:00,5.52926,5.52938,5.52779,5.52909,15000000.0
2008-12-15 09:55:00,5.53003,5.53122,5.5287,5.53122,15000000.0
2008-12-15 09:56:00,5.53059,5.53156,5.52925,5.53147,17000000.0
2008-12-15 09:57:00,5.5323,5.53491,5.53053,5.53205,12000000.0
2008-12-15 09:58:00,5.53481,5.53677,5.53334,5.53566,14000000.0
2008-12-15 09:59:00,5.53449,5.53713,5.53423,5.53645,10000000.0
2008-12-15 10:00:00,5.53556,5.53622,5.5348,5.53491,11000000.0
2008-12-15 10:01:00,5.53521,5.53846,5.53521,5.53599,24000000.0
2008-12-15 10:02:00,5.53461,5.53621,5.53292,5.53526,14000000.0
2008-12-15 10:03:00,5.53478,5.53585,5.53387,5.53565,16000000.0
2008-12-15 10:04:00,5.53571,5.53571,5.53137,5.53204,10000000.0
2008-12-15 10:05:00,5.53084,5.53146,5.52936,5.53146,10000000.0
2008-12-15 10:06:00,5.53114,5.53114,5.52613,5.52773,9000000.0
2008-12-15 10:07:00,5.52719,5.52719,5.52487,5.52709,11000000.0
2008-12-15 10:08:00,5.52761,5.52761,5.52534,5.52634,9000000.0
2008-12-15 10:09:00,5.52669,5.52985,5.52603,5.52836,11000000.0
2008-12-15 10:10:00,5.52898,5.53116,5.52828,5.53116,15000000.0
2008-12-15 10:11:00,5.53125,5.53272,5.53028,5.53272,16000000.0
2008-12-15 10:12:00,5.53345,5.53561,5.53246,5.53435,19000000.0
2008-12-15 10:13:00,5.53526,5.53542,5.53364,5.53364,9000000.0
2008-12-15 10:14:00,5.53498,5.53547,5.53421,5.53545,11000000.0
2008-12-15 10:15:00,5.53444,5.53525,5.5335,5.53462,8000000.0
2008-12-15 10:16:00,5.5372,5.5372,5.53569,5.53614,17000000.0
2008-12-15 10:17:00,5.53722,5.53722,5.53402,5.53503,16000000.0
2008-12-15 10:18:00,5.53458,5.53733,5.53432,5.53637,16000000.0
2008-12-15 10:19:00,5.53616,5.53677,5.53506,5.53524,17000000.0
2008-12-15 10:20:00,5.53517,5.53707,5.53517,5.53693,16000000.0
2008-12-15 10:21:00,5.5363,5.53739,5.53555,5.53674,7000000.0
2008-12-15 10:22:00,5.53766,5.54045,5.53724,5.54045,10000000.0
2008-12-15 10:23:00,5.54058,5.54095,5.5384,5.53978,14000000.0
2008-12-15 10:24:00,5.54063,5.54063,5.53863,5.53993,13000000.0
2008-12-15 10:25:00,5.53925,5.53951,5.53725,5.53936,12000000.0
2008-12-15 10:26:00,5.53916,5.53916,5.53745,5.53861,11000000.0
2008-12-15 10:27:00,5.53855,5.53938,5.53649,5.53805,13000000.0
2008-12-15 10:28:00,5.53769,5.53806,5.5367,5.5367,13000000.0
2008-12-15 10:29:00,5.53827,5.53853,5.53642,5.53759,11000000.0
2008-12-15 10:30:00,5.53813,5.53838,5.53577,5.53643,9000000.0
2008-12-15 10:31:00,5.53749,5.53756,5.53451,5.53667,16000000.0
2008-12-15 10:32:00,5.53493,5.53624,5.53443,5.53507,9000000.0
2008-12-15 10:33:00,5.53373,5.53494,5.53271,5.53396,12000000.0
2008-12-15 10:34:00,5.53423,5.53423,5.53007,5.5329,11000000.0
2008-12-15 10:35:00,5.53179,5.53405,5.53179,5.5321,17000000.0
2008-12-15 10:36:00,5.53237,5.5339,5.53153,5.53359,10000000.0
2008-12-15 10:37:00,5.53154,5.53465,5.53139,5.53465,15000000.0
2008-12-15 10:38:00,5.53415,5.5347,5.5319,5.53283,17000000.0
2008-12-15 10:39:00,5.53236,5.53236,5.52917,5.52965,13000000.0
2008-12-15 10:40:00,5.52989,5.52989,5.52441,5.52441,10000000.0
2008-12-15 10:41:00,5.52412,5.52648,5.52275,5.52632,15000000.0
2008-12-15 10:42:00,5.52455,5.52661,5.52455,5.52616,12000000.0
2008-12-15 10:43:00,5.52467,5.5267,5.52467,5.52658,13000000.0
2008-12-15 10:44:00,5.52637,5.52637,5.52404,5.52409,12000000.0
2008-12-15 10:45:00,5.52604,5.52686,5.52428,5.52571,13000000.0
2008-12-15 10:46:00,5.52669,5.53036,5.52591,5.53036,13000000.0
2008-12-15 10:47:00,5.5304,5.53304,5.5304,5.53222,7000000.0
2008-12-15 10:48:00,5.53226,5.53417,5.53168,5.53168,12000000.0
2008-12-15 10:49:00,5.5336,5.53391,5.53243,5.53243,10000000.0
2008-12-15 10:50:00,5.53215,5.53333,5.52995,5.53121,14000000.0
2008-12-15 10:51:00,5.53188,5.53253,5.53062,5.53163,11000000.0
2008-12-15 10:52:00,5.52982,5.53099,5.52809,5.53063,20000000.0
2008-12-15 10:53:00,5.53073,5.53194,5.5292,5.53194,9000000.0
2008-12-15 10:54:00,5.53087,5.53352,5.53087,5.53322,18000000.0
2008-12-15 10:55:00,5.53257,5.53289,5.53176,5.53253,10000000.0
2008-12-15 10:56:00,5.53213,5.53343,5.53162,5.53343,11000000.0
2008-12-15 10:57:00,5.53343,5.53343,5.53188,5.53295,8000000.0
2008-12-15 10:58:00,5.53236,5.53236,5.53043,5.5308,10000000.0
2008-12-15 10:59:00,5.53174,5.53274,5.53028,5.53274,10000000.0
2008-12-15 11:00:00,5.53265,5.53265,5.53091,5.53151,15000000.0
2008-12-15 11:01:00,5.53317,5.53317,5.53149,5.53223,12000000.0
2008-12-15 11:02:00,5.53138,5.53208,5.53049,5.53189,8000000.0
2008-12-15 11:03:00,5.53106,5.53106,5.52922,5.52954,11000000.0
2008-12-15 11:04:00,5.53014,5.53181,5.53014,5.53119,15000000.0
2008-12-15 11:05:00,5.53073,5.53263,5.5305,5.53118,17000000.0
2008-12-15 11:06:00,5.53264,5.53264,5.53035,5.53113,12000000.0
2008-12-15 11:07:00,5.53236,5.53372,5.53133,5.53372,11000000.0
2008-12-15 11:08:00,5.53386,5.53386,5.5316,5.5316,22000000.0
2008-12-15 11:09:00,5.53251,5.53362,5.53144,5.53362,9000000.0
2008-12-15 11:10:00,5.53263,5.53263,5.53033,5.53091,16000000.0
2008-12-15 11:11:00,5.52851,5.53095,5.52693,5.5281,7000000.0
2008-12-15 11:12:00,5.52645,5.52758,5.5255,5.52725,15000000.0
2008-12-15 11:13:00,5.52832,5.52832,5.52693,5.52693,11000000.0
2008-12-15 11:14:00,5.52713,5.52851,5.52645,5.52796,18000000.0
2008-12-15 11:15:00,5.5283,5.5283,5.52622,5.52664,11000000.0
2008-12-15 11:16:00,5.52684,5.528,5.52607,5.52743,13000000.0
2008-12-15 11:17:00,5.52692,5.5272,5.52584,5.52675,13000000.0
2008-12-15 11:18:00,5.52812,5.52812,5.52474,5.52474,9000000.0
2008-12-15 11:19:00,5.52586,5.52651,5.52304,5.525,17000000.0
2008-12-15 11:20:00,5.52447,5.52505,5.52292,5.52322,14000000.0
2008-12-15 11:21:00,5.52488,5.52488,5.52258,5.52423,14000000.0
2008-12-15 11:22:00,5.52372,5.52372,5.51893,5.52236,22000000.0
2008-12-15 11:23:00,5.5216,5.52317,5.52099,5.52317,8000000.0
2008-12-15 11:24:00,5.52258,5.52521,5.52249,5.52391,18000000.0
2008-12-15 11:25:00,5.52278,5.52353,5.52219,5.52236,9000000.0
2008-12-15 11:26:00,5.52231,5.52474,5.52231,5.52453,15000000.0
2008-12-15 11:27:00,5.52415,5.52415,5.52007,5.52087,10000000.0
2008-12-15 11:28:00,5.52284,5.52337,5.52171,5.5231,13000000.0
2008-12-15 11:29:00,5.52215,5.5228,5.5198,5.5218,17000000.0
2008-12-15 11:30:00,5.51999,5.52143,5.51967,5.51973,13000000.0
2008-12-15 11:31:00,5.52101,5.52124,5.51969,5.52086,12000000.0
2008-12-15 11:32:00,5.51985,5.52072,5.51574,5.51676,20000000.0
2008-12-15 11:33:00,5.51784,5.51986,5.51609,5.51923,16000000.0
2008-12-15 11:34:00,5.51908,5.51908,5.51716,5.51769,13000000.0
2008-12-15 11:35:00,5.51969,5.5198,5.51754,5.51968,14000000.0
2008-12-15 11:36:00,5.51949,5.52098,5.51865,5.52098,11000000.0
2008-12-15 11:37:00,5.52181,5.52395,5.52058,5.52395,16000000.0
2008-12-15 11:38:00,5.52447,5.52639,5.52375,5.52639,8000000.0
2008-12-15 11:39:00,5.52616,5.52832,5.52539,5.52747,11000000.0
2008-12-15 11:40:00,5.53066,5.53476,5.52861,5.53196,12000000.0
2008-12-15 11:41:00,5.53392,5.53392,5.532,5.53357,10000000.0
2008-12-15 11:42:00,5.53386,5.53386,5.52979,5.52984,10000000.0
2008-12-15 11:43:00,5.52984,5.53133,5.52918,5.53096,17000000.0
2008-12-15 11:44:00,5.53077,5.53099,5.52897,5.53099,15000000.0
2008-12-15 11:45:00,5.5312,5.5312,5.52853,5.52936,16000000.0
2008-12-15 11:46:00,5.52735,5.52869,5.52735,5.52755,7000000.0
2008-12-15 11:47:00,5.52807,5.52823,5.52461,5.52461,16000000.0
2008-12-15 11:48:00,5.52634,5.52785,5.52483,5.52668,13000000.0
2008-12-15 11:49:00,5.52825,5.52914,5.52668,5.52914,10000000.0
2008-12-15 11:50:00,5.52891,5.53116,5.52891,5.53046,12000000.0
2008-12-15 11:51:00,5.53027,5.53027,5.52835,5.52874,14000000.0
2008-12-15 11:52:00,5.52761,5.52893,5.52524,5.52781,18000000.0
2008-12-15 11:53:00,5.52667,5.52774,5.5257,5.52715,16000000.0
2008-12-15 11:54:00,5.52807,5.52807,5.52591,5.52663,8000000.0
2008-12-15 11:55:00,5.52632,5.5273,5.52576,5.5273,8000000.0
2008-12-15 11:56:00,5.52574,5.52833,5.52574,5.52833,8000000.0
2008-12-15 11:57:00,5.52792,5.52794,5.52506,5.52704,11000000.0
2008-12-15 11:58:00,5.52807,5.52807,5.52562,5.52635,14000000.0
2008-12-15 11:59:00,5.52615,5.52735,5.52583,5.52685,11000000.0
2008-12-15 12:00:00,5.5259,5.52708,5.52559,5.5258,15000000.0
2008-12-15 12:01:00,5.52669,5.52681,5.5244,5.52565,13000000.0
2008-12-15 12:02:00,5.52577,5.5271,5.52464,5.5271,15000000.0
2008-12-15 12:03:00,5.52563,5.52656,5.5253,5.526,11000000.0
2008-12-15 12:04:00,5.52701,5.52706,5.52488,5.52515,9000000.0
2008-12-15 12:05:00,5.52504,5.52723,5.52485,5.52532,9000000.0
2008-12-15 12:06:00,5.52544,5.52654,5.52488,5.52527,15000000.0
2008-12-15 12:07:00,5.52713,5.52725,5.52515,5.52677,11000000.0
2008-12-15 12:08:00,5.5262,5.52665,5.52474,5.52626,8000000.0
2008-12-15 12:09:00,5.52608,5.52732,5.52507,5.52669,18000000.0
2008-12-15 12:10:00,5.52685,5.52695,5.52493,5.52695,14000000.0
2008-12-15 12:11:00,5.52743,5.52743,5.52535,5.52535,9000000.0
2008-12-15 12:12:00,5.52683,5.52697,5.5244,5.52544,18000000.0
2008-12-15 12:13:00,5.52563,5.52563,5.52456,5.52464,12000000.0
2008-12-15 12:14:00,5.52553,5.52719,5.52523,5.52612,10000000.0
2008-12-15 12:15:00,5.5261,5.52627,5.52489,5.52513,8000000.0
2008-12-15 12:16:00,5.52594,5.52597,5.52316,5.52499,14000000.0
2008-12-15 12:17:00,5.52434,5.52471,5.52192,5.52192,13000000.0
2008-12-15 12:18:00,5.52293,5.52344,5.52235,5.52344,10000000.0
2008-12-15 12:19:00,5.52299,5.52299,5.52134,5.52202,11000000.0
2008-12-15 12:20:00,5.52036,5.52096,5.51674,5.51674,8000000.0
2008-12-15 12:21:00,5.51843,5.519,5.51679,5.51788,20000000.0
2008-12-15 12:22:00,5.51912,5.52231,5.51799,5.51955,14000000.0
2008-12-15 12:23:00,5.52042,5.52109,5.51959,5.51998,11000000.0
2008-12-15 12:24:00,5.52101,5.52258,5.51914,5.5215,17000000.0
2008-12-15 12:25:00,5.52242,5.52316,5.52004,5.52275,12000000.0
2008-12-15 12:26:00,5.52073,5.52188,5.52063,5.52188,7000000.0
2008-12-15 12:27:00,5.52069,5.52069,5.51713,5.51748,7000000.0
2008-12-15 12:28:00,5.51829,5.51987,5.51711,5.51979,19000000.0
2008-12-15 12:29:00,5.52045,5.52133,5.51811,5.51947,12000000.0
2008-12-15 12:30:00,5.52037,5.52193,5.52003,5.52193,10000000.0
2008-12-15 12:31:00,5.52029,5.52173,5.52014,5.5204,12000000.0
2008-12-15 12:32:00,5.52097,5.52129,5.51801,5.52032,12000000.0
2008-12-15 12:33:00,5.51853,5.52121,5.51853,5.52118,15000000.0
2008-12-15 12:34:00,5.52061,5.52204,5.51913,5.5205,12000000.0
2008-12-15 12:35:00,5.51976,5.52054,5.51911,5.51941,12000000.0
2008-12-15 12:36:00,5.51936,5.52097,5.51814,5.51927,15000000.0
2008-12-15 12:37:00,5.51731,5.51849,5.51675,5.51824,8000000.0
2008-12-15 12:38:00,5.51634,5.51759,5.51498,5.5172,15000000.0
2008-12-15 12:39:00,5.51739,5.51983,5.51739,5.5189,14000000.0
2008-12-15 12:40:00,5.51974,5.51974,5.51638,5.51972,18000000.0
2008-12-15 12:41:00,5.52044,5.52078,5.5197,5.52053,11000000.0
2008-12-15 12:42:00,5.52107,5.52344,5.52019,5.52179,17000000.0
2008-12-15 12:43:00,5.52421,5.52437,5.5232,5.52321,11000000.0
2008-12-15 12:44:00,5.52482,5.52529,5.523,5.5239,13000000.0
2008-12-15 12:45:00,5.52242,5.52423,5.52242,5.52407,10000000.0
2008-12-15 12:46:00,5.52378,5.52405,5.52209,5.52277,20000000.0
2008-12-15 12:47:00,5.52206,5.52314,5.52156,5.52156,10000000.0
2008-12-15 12:48:00,5.52219,5.52265,5.52163,5.52193,10000000.0
2008-12-15 12:49:00,5.52305,5.52354,5.52188,5.52228,15000000.0
2008-12-15 12:50:00,5.52116,5.52297,5.52088,5.5211,14000000.0
2008-12-15 12:51:00,5.52219,5.52366,5.52164,5.52304,14000000.0
2008-12-15 12:52:00,5.52281,5.52411,5.52229,5.52381,9000000.0
2008-12-15 12:53:00,5.52368,5.52419,5.52255,5.52255,9000000.0
2008-12-15 12:54:00,5.52404,5.52505,5.52265,5.52388,20000000.0
2008-12-15 12:55:00,5.52567,5.52856,5.52427,5.52856,12000000.0
2008-12-15 12:56:00,5.53036,5.53128,5.52881,5.52943,7000000.0
2008-12-15 12:57:00,5.5293,5.52971,5.52838,5.52971,13000000.0
2008-12-15 12:58:00,5.52817,5.52954,5.52759,5.52833,16000000.0
2008-12-15 12:59:00,5.52831,5.52874,5.52519,5.52656,14000000.0
2008-12-15 13:00:00,5.52649,5.52917,5.52649,5.52698,12000000.0
2008-12-15 13:01:00,5.52864,5.52936,5.52715,5.52869,17000000.0
2008-12-15 13:02:00,5.52924,5.52993,5.52858,5.52982,10000000.0
2008-12-15 13:03:00,5.5285,5.5303,5.52815,5.52837,22000000.0
2008-12-15 13:04:00,5.52861,5.52884,5.52712,5.52794,20000000.0
2008-12-15 13:05:00,5.52842,5.52842,5.52486,5.52486,14000000.0
2008-12-15 13:06:00,5.52514,5.52782,5.52514,5.52782,17000000.0
2008-12-15 13:07:00,5.52753,5.52755,5.5255,5.52557,22000000.0
2008-12-15 13:08:00,5.52699,5.52825,5.52599,5.52736,12000000.0
2008-12-15 13:09:00,5.52729,5.52729,5.52286,5.52286,12000000.0
2008-12-15 13:10:00,5.52197,5.52477,5.52116,5.52116,20000000.0
2008-12-15 13:11:00,5.52246,5.52363,5.52087,5.52256,12000000.0
2008-12-15 13:12:00,5.52262,5.52338,5.52187,5.52254,16000000.0
2008-12-15 13:13:00,5.52227,5.52459,5.52227,5.52459,14000000.0
2008-12-15 13:14:00,5.52323,5.52681,5.52323,5.52588,17000000.0
2008-12-15 13:15:00,5.52781,5.52841,5.52657,5.52754,7000000.0
2008-12-15 13:16:00,5.52852,5.5288,5.52647,5.5287,9000000.0
2008-12-15 13:17:00,5.52771,5.52798,5.52682,5.52756,15000000.0
2008-12-15 13:18:00,5.52735,5.52812,5.52574,5.52634,17000000.0
2008-12-15 13:19:00,5.5265,5.5271,5.52494,5.52606,15000000.0
2008-12-15 13:20:00,5.52601,5.52689,5.52533,5.52597,12000000.0
2008-12-15 13:21:00,5.52499,5.52625,5.52349,5.52519,24000000.0
2008-12-15 13:22:00,5.52397,5.52397,5.52187,5.52293,12000000.0
2008-12-15 13:23:00,5.52228,5.52248,5.51925,5.52112,12000000.0
2008-12-15 13:24:00,5.52073,5.52073,5.51741,5.52036,18000000.0
2008-12-15 13:25:00,5.52042,5.52105,5.51921,5.5208,12000000.0
2008-12-15 13:26:00,5.52061,5.52082,5.51942,5.52068,12000000.0
2008-12-15 13:27:00,5.52018,5.52084,5.51905,5.52031,9000000.0
2008-12-15 13:28:00,5.51962,5.52015,5.51845,5.51974,15000000.0
2008-12-15 13:29:00,5.5199,5.52109,5.51818,5.52109,14000000.0
2008-12-15 13:30:00,5.5212,5.52188,5.52039,5.52112,11000000.0
2008-12-15 13:31:00,5.52108,5.52229,5.5202,5.52059,11000000.0
2008-12-15 13:32:00,5.52268,5.52289,5.52092,5.52205,8000000.0
2008-12-15 13:33:00,5.52153,5.52257,5.52109,5.52113,14000000.0
2008-12-15 13:34:00,5.52111,5.52272,5.52097,5.52097,11000000.0
2008-12-15 13:35:00,5.5212,5.52257,5.52055,5.52215,16000000.0
2008-12-15 13:36:00,5.52143,5.52225,5.52129,5.52177,8000000.0
2008-12-15 13:37:00,5.52221,5.52295,5.52075,5.52203,17000000.0
2008-12-15 13:38:00,5.52176,5.52176,5.51988,5.52022,14000000.0
2008-12-15 13:39:00,5.52152,5.52152,5.51925,5.51978,10000000.0
2008-12-15 13:40:00,5.5212,5.52173,5.52034,5.52143,8000000.0
2008-12-15 13:41:00,5.52185,5.52238,5.52106,5.52238,11000000.0
2008-12-15 13:42:00,5.52244,5.52272,5.52011,5.52239,14000000.0
2008-12-15 13:43:00,5.5211,5.5225,5.5211,5.5216,11000000.0
2008-12-15 13:44:00,5.52257,5.52274,5.52158,5.52219,11000000.0
2008-12-15 13:45:00,5.5214,5.52237,5.52102,5.52226,14000000.0
2008-12-15 13:46:00,5.52119,5.52287,5.52119,5.52287,11000000.0
2008-12-15 13:47:00,5.52278,5.52312,5.52139,5.52139,13000000.0
2008-12-15 13:48:00,5.52252,5.52316,5.51968,5.51968,14000000.0
2008-12-15 13:49:00,5.52046,5.52093,5.51926,5.52091,12000000.0
2008-12-15 13:50:00,5.52012,5.52082,5.51863,5.51863,16000000.0
2008-12-15 13:51:00,5.51957,5.52043,5.51894,5.52035,14000000.0
2008-12-15 13:52:00,5.51991,5.52195,5.51991,5.5214,10000000.0
2008-12-15 13:53:00,5.52074,5.52167,5.52049,5.52117,10000000.0
2008-12-15 13:54:00,5.52117,5.52157,5.52014,5.52144,8000000.0
2008-12-15 13:55:00,5.52106,5.52217,5.52048,5.52185,13000000.0
2008-12-15 13:56:00,5.52099,5.52199,5.52014,5.52199,17000000.0
2008-12-15 13:57:00,5.52146,5.52146,5.51834,5.52061,13000000.0
2008-12-15 13:58:00,5.51928,5.52048,5.5189,5.52048,7000000.0
2008-12-15 13:59:00,5.52086,5.52192,5.52039,5.52118,9000000.0
2008-12-15 14:00:00,5.52167,5.52266,5.51988,5.52266,7000000.0
2008-12-15 14:01:00,5.52344,5.52344,5.52133,5.52239,11000000.0
2008-12-15 14:02:00,5.52322,5.52626,5.52192,5.52553,19000000.0
2008-12-15 14:03:00,5.52461,5.52618,5.52382,5.52468,13000000.0
2008-12-15 14:04:00,5.52485,5.52485,5.52246,5.52381,22000000.0
2008-12-15 14:05:00,5.52449,5.52453,5.52261,5.52382,17000000.0
2008-12-15 14:06:00,5.52463,5.52582,5.52419,5.52579,11000000.0
2008-12-15 14:07:00,5.52478,5.52914,5.52478,5.52914,9000000.0
2008-12-15 14:08:00,5.52872,5.53048,5.52872,5.52994,11000000.0
2008-12-15 14:09:00,5.53183,5.53304,5.52984,5.53154,12000000.0
2008-12-15 14:10:00,5.53185,5.53185,5.52897,5.52897,13000000.0
2008-12-15 14:11:00,5.52926,5.53058,5.52845,5.53021,14000000.0
2008-12-15 14:12:00,5.52837,5.53071,5.52837,5.53071,11000000.0
2008-12-15 14:13:00,5.53034,5.53034,5.52873,5.53029,11000000.0
2008-12-15 14:14:00,5.53064,5.53064,5.52831,5.52939,7000000.0
2008-12-15 14:15:00,5.52782,5.52952,5.52729,5.52932,14000000.0
2008-12-15 14:16:00,5.52837,5.52861,5.52656,5.52805,13000000.0
2008-12-15 14:17:00,5.52744,5.52806,5.52442,5.52591,22000000.0
2008-12-15 14:18:00,5.52514,5.52711,5.52489,5.52591,15000000.0
2008-12-15 14:19:00,5.52559,5.52652,5.52416,5.52416,12000000.0
2008-12-15 14:20:00,5.52518,5.52641,5.52454,5.52641,7000000.0
2008-12-15 14:21:00,5.52616,5.52616,5.52446,5.52515,13000000.0
2008-12-15 14:22:00,5.5248,5.52588,5.52405,5.52498,8000000.0
2008-12-15 14:23:00,5.52628,5.52707,5.52545,5.52597,11000000.0
2008-12-15 14:24:00,5.5285,5.52947,5.52675,5.52785,13000000.0
2008-12-15 14:25:00,5.52775,5.52802,5.52373,5.52486,15000000.0
2008-12-15 14:26:00,5.52403,5.52522,5.52195,5.52195,8000000.0
2008-12-15 14:27:00,5.52323,5.52345,5.51998,5.52325,10000000.0
2008-12-15 14:28:00,5.52387,5.52452,5.52281,5.52325,11000000.0
2008-12-15 14:29:00,5.52267,5.52441,5.52183,5.52427,21000000.0
2008-12-15 14:30:00,5.52357,5.52444,5.52234,5.52444,11000000.0
2008-12-15 14:31:00,5.52273,5.52531,5.52273,5.52517,17000000.0
2008-12-15 14:32:00,5.5246,5.52468,5.52312,5.52427,15000000.0
2008-12-15 14:33:00,5.52462,5.5248,5.52357,5.5248,8000000.0
2008-12-15 14:34:00,5.52279,5.52425,5.52237,5.52369,9000000.0
2008-12-15 14:35:00,5.52312,5.52663,5.52312,5.52477,11000000.0
2008-12-15 14:36:00,5.52665,5.52735,5.5248,5.52626,15000000.0
2008-12-15 14:37:00,5.52636,5.52636,5.52423,5.52423,8000000.0
2008-12-15 14:38:00,5.52461,5.52479,5.52382,5.52435,10000000.0
2008-12-15 14:39:00,5.52344,5.52525,5.52268,5.52384,19000000.0
2008-12-15 14:40:00,5.52366,5.52474,5.52292,5.52313,15000000.0
2008-12-15 14:41:00,5.52338,5.52453,5.5216,5.52453,15000000.0
2008-12-15 14:42:00,5.52424,5.52424,5.52235,5.5235,17000000.0
2008-12-15 14:43:00,5.52248,5.52405,5.52171,5.52295,15000000.0
2008-12-15 14:44:00,5.52301,5.52358,5.52165,5.52358,15000000.0
2008-12-15 14:45:00,5.52242,5.52273,5.52006,5.52042,9000000.0
2008-12-15 14:46:00,5.51708,5.51848,5.51509,5.51509,11000000.0
2008-12-15 14:47:00,5.51331,5.51391,5.51079,5.51321,12000000.0
2008-12-15 14:48:00,5.51209,5.51498,5.51125,5.51162,12000000.0
2008-12-15 14:49:00,5.51089,5.51139,5.50905,5.51008,12000000.0
2008-12-15 14:50:00,5.51035,5.51035,5.50753,5.50758,15000000.0
2008-12-15 14:51:00,5.50805,5.5093,5.50724,5.50838,10000000.0
2008-12-15 14:52:00,5.50857,5.51025,5.50801,5.51018,13000000.0
2008-12-15 14:53:00,5.5107,5.51175,5.50929,5.51175,13000000.0
2008-12-15 14:54:00,5.51013,5.51191,5.51013,5.51154,9000000.0
2008-12-15 14:55:00,5.51088,5.51101,5.50912,5.50946,16000000.0
2008-12-15 14:56:00,5.50945,5.51069,5.509,5.51069,15000000.0
2008-12-15 14:57:00,5.51073,5.51073,5.50783,5.50879,15000000.0
2008-12-15 14:58:00,5.50857,5.50882,5.5055,5.50737,11000000.0
2008-12-15 14:59:00,5.50571,5.5085,5.50512,5.5085,14000000.0
2008-12-15 15:00:00,5.509,5.50972,5.50755,5.50965,18000000.0
2008-12-15 15:01:00,5.51005,5.51058,5.5088,5.51058,12000000.0
2008-12-15 15:02:00,5.51106,5.5118,5.50964,5.51147,7000000.0
2008-12-15 15:03:00,5.51274,5.51516,5.51177,5.5134,18000000.0
2008-12-15 15:04:00,5.51569,5.51689,5.5143,5.5143,21000000.0
2008-12-15 15:05:00,5.5149,5.5158,5.51336,5.51449,13000000.0
2008-12-15 15:06:00,5.51424,5.51433,5.51172,5.51173,14000000.0
2008-12-15 15:07:00,5.51119,5.51119,5.50873,5.50983,22000000.0
2008-12-15 15:08:00,5.50777,5.50858,5.50456,5.50456,10000000.0
2008-12-15 15:09:00,5.5054,5.5054,5.50296,5.50304,9000000.0
2008-12-15 15:10:00,5.50629,5.50681,5.50431,5.50623,14000000.0
2008-12-15 15:11:00,5.50648,5.50743,5.50576,5.50715,12000000.0
2008-12-15 15:12:00,5.5069,5.50882,5.50664,5.50882,13000000.0
2008-12-15 15:13:00,5.50892,5.50935,5.50704,5.50864,12000000.0
2008-12-15 15:14:00,5.50904,5.50952,5.50644,5.50832,10000000.0
2008-12-15 15:15:00,5.50998,5.51108,5.50744,5.50869,16000000.0
2008-12-15 15:16:00,5.50815,5.50984,5.50715,5.50984,15000000.0
2008-12-15 15:17:00,5.50943,5.50943,5.50697,5.50807,14000000.0
2008-12-15 15:18:00,5.50975,5.50999,5.50737,5.50868,12000000.0
2008-12-15 15:19:00,5.50843,5.50843,5.50658,5.50787,11000000.0
2008-12-15 15:20:00,5.50633,5.50783,5.50218,5.50218,14000000.0
2008-12-15 15:21:00,5.50338,5.50365,5.4997,5.4997,14000000.0
2008-12-15 15:22:00,5.50078,5.5023,5.50005,5.5023,10000000.0
2008-12-15 15:23:00,5.5008,5.50195,5.50033,5.50192,11000000.0
2008-12-15 15:24:00,5.49963,5.50097,5.49865,5.4998,10000000.0
2008-12-15 15:25:00,5.49974,5.49975,5.49746,5.49849,16000000.0
2008-12-15 15:26:00,5.4971,5.49855,5.49586,5.49785,15000000.0
2008-12-15 15:27:00,5.49806,5.50092,5.49773,5.50092,10000000.0
2008-12-15 15:28:00,5.50154,5.50316,5.50082,5.50316,11000000.0
2008-12-15 15:29:00,5.50282,5.50282,5.50071,5.50202,19000000.0
2008-12-15 15:30:00,5.50244,5.50244,5.49824,5.49915,10000000.0
2008-12-15 15:31:00,5.49931,5.49956,5.49713,5.49832,14000000.0
2008-12-15 15:32:00,5.49922,5.5012,5.49701,5.50004,12000000.0
2008-12-15 15:33:00,5.5005,5.50231,5.49966,5.50231,20000000.0
2008-12-15 15:34:00,5.50227,5.50346,5.50126,5.50198,12000000.0
2008-12-15 15:35:00,5.50147,5.50147,5.49715,5.49897,12000000.0
2008-12-15 15:36:00,5.49828,5.49881,5.49751,5.49851,10000000.0
2008-12-15 15:37:00,5.49803,5.49803,5.49568,5.49584,10000000.0
2008-12-15 15:38:00,5.49628,5.49628,5.49275,5.49318,13000000.0
2008-12-15 15:39:00,5.49567,5.49593,5.49372,5.49553,7000000.0
2008-12-15 15:40:00,5.49455,5.49873,5.49455,5.49834,10000000.0
2008-12-15 15:41:00,5.49929,5.49937,5.4962,5.4962,9000000.0
2008-12-15 15:42:00,5.49756,5.49767,5.49447,5.49452,13000000.0
2008-12-15 15:43:00,5.49622,5.49622,5.49428,5.49546,16000000.0
2008-12-15 15:44:00,5.49594,5.49684,5.49359,5.49587,14000000.0
2008-12-15 15:45:00,5.49706,5.49808,5.49522,5.49636,15000000.0
2008-12-15 15:46:00,5.49612,5.49657,5.49423,5.49511,13000000.0
2008-12-15 15:47:00,5.49412,5.49532,5.49331,5.49444,9000000.0
2008-12-15 15:48:00,5.49251,5.49341,5.49038,5.49334,21000000.0
2008-12-15 15:49:00,5.49381,5.49573,5.49196,5.49539,23000000.0
2008-12-15 15:50:00,5.49427,5.49595,5.49282,5.4955,12000000.0
2008-12-15 15:51:00,5.49548,5.49616,5.49457,5.49563,19000000.0
2008-12-15 15:52:00,5.49725,5.49865,5.49483,5.49483,15000000.0
2008-12-15 15:53:00,5.49527,5.49661,5.4935,5.49469,14000000.0
2008-12-15 15:54:00,5.49351,5.49445,5.49112,5.49398,15000000.0
2008-12-15 15:55:00,5.49259,5.49259,5.48941,5.49067,12000000.0
2008-12-15 15:56:00,5.48947,5.49082,5.48745,5.48999,18000000.0
2008-12-15 15:57:00,5.49116,5.4924,5.49009,5.4924,10000000.0
2008-12-15 15:58:00,5.49158,5.4923,5.49035,5.49195,22000000.0
2008-12-15 15:59:00,5.49011,5.49149,5.48839,5.48911,12000000.0
2008-12-15 16:00:00,5.48808,5.48834,5.48311,5.48565,12000000.0
2008-12-15 16:01:00,5.48459,5.48533,5.48292,5.48371,12000000.0
2008-12-15 16:02:00,5.48421,5.48592,5.48302,5.48592,13000000.0
2008-12-15 16:03:00,5.48566,5.486,5.48464,5.48535,13000000.0
2008-12-15 16:04:00,5.48571,5.48734,5.48571,5.48719,11000000.0
2008-12-15 16:05:00,5.48827,5.48849,5.48636,5.48706,9000000.0
2008-12-15 16:06:00,5.48663,5.48685,5.48519,5.48653,14000000.0
2008-12-15 16:07:00,5.48588,5.48668,5.48469,5.48602,15000000.0
2008-12-15 16:08:00,5.48584,5.48584,5.48078,5.48212,15000000.0
2008-12-15 16:09:00,5.48153,5.48251,5.47948,5.48085,17000000.0
2008-12-15 16:10:00,5.48056,5.48473,5.47811,5.48362,14000000.0
2008-12-15 16:11:00,5.48833,5.48892,5.48635,5.48875,9000000.0
2008-12-15 16:12:00,5.48856,5.48856,5.48498,5.48772,15000000.0
2008-12-15 16:13:00,5.48851,5.48977,5.48524,5.48524,14000000.0
2008-12-15 16:14:00,5.48642,5.48642,5.48428,5.48537,12000000.0
2008-12-15 16:15:00,5.48646,5.48716,5.48445,5.48543,14000000.0
2008-12-15 16:16:00,5.48751,5.48751,5.48499,5.48652,13000000.0
2008-12-15 16:17:00,5.48677,5.48697,5.48439,5.48531,18000000.0
2008-12-15 16:18:00,5.48564,5.48581,5.48226,5.48273,13000000.0
2008-12-15 16:19:00,5.48273,5.48556,5.48243,5.48409,8000000.0
2008-12-15 16:20:00,5.48145,5.48301,5.47919,5.48301,13000000.0
2008-12-15 16:21:00,5.48271,5.48541,5.48001,5.48541,12000000.0
2008-12-15 16:22:00,5.48495,5.48495,5.48109,5.48365,11000000.0
2008-12-15 16:23:00,5.48507,5.48615,5.48211,5.48428,14000000.0
2008-12-15 16:24:00,5.48557,5.48749,5.48468,5.48722,15000000.0
2008-12-15 16:25:00,5.48552,5.48753,5.48532,5.48681,11000000.0
2008-12-15 16:26:00,5.48705,5.48779,5.4857,5.48779,8000000.0
2008-12-15 16:27:00,5.48871,5.48968,5.48679,5.48968,10000000.0
2008-12-15 16:28:00,5.48925,5.48994,5.48628,5.48698,15000000.0
2008-12-15 16:29:00,5.48838,5.48841,5.48414,5.48414,7000000.0
2008-12-15 16:30:00,5.48513,5.48513,5.48236,5.48498,16000000.0
2008-12-15 16:31:00,5.48463,5.48463,5.48209,5.48389,14000000.0
2008-12-15 16:32:00,5.48264,5.48297,5.48133,5.48191,7000000.0
2008-12-15 16:33:00,5.48165,5.48301,5.48022,5.48301,8000000.0
2008-12-15 16:34:00,5.48238,5.48386,5.48045,5.48234,8000000.0
2008-12-15 16:35:00,5.48092,5.48092,5.47803,5.47803,9000000.0
2008-12-15 16:36:00,5.48066,5.48256,5.47868,5.48228,13000000.0
2008-12-15 16:37:00,5.48266,5.48267,5.4811,5.48244,18000000.0
2008-12-15 16:38:00,5.48183,5.48183,5.4751,5.47616,18000000.0
2008-12-15 16:39:00,5.47608,5.47645,5.47469,5.47566,20000000.0
2008-12-15 16:40:00,5.47472,5.47829,5.47472,5.47625,13000000.0
2008-12-15 16:41:00,5.47736,5.47877,5.47612,5.47855,20000000.0
2008-12-15 16:42:00,5.47836,5.47939,5.47516,5.47585,18000000.0
2008-12-15 16:43:00,5.47531,5.47533,5.47183,5.4724,15000000.0
2008-12-15 16:44:00,5.47348,5.4763,5.47197,5.47541,20000000.0
2008-12-15 16:45:00,5.47547,5.47618,5.4737,5.47583,13000000.0
2008-12-15 16:46:00,5.47491,5.47546,5.47219,5.47347,15000000.0
2008-12-15 16:47:00,5.47246,5.47439,5.47246,5.47439,8000000.0
2008-12-15 16:48:00,5.47422,5.47434,5.47295,5.47325,11000000.0
2008-12-15 16:49:00,5.47223,5.47347,5.47003,5.47347,12000000.0
2008-12-15 16:50:00,5.47388,5.47397,5.47184,5.47195,15000000.0
2008-12-15 16:51:00,5.4733,5.4733,5.46893,5.47023,18000000.0
2008-12-15 16:52:00,5.46884,5.47166,5.46884,5.47119,14000000.0
2008-12-15 16:53:00,5.47212,5.47212,5.46956,5.4707,8000000.0
2008-12-15 16:54:00,5.47092,5.47109,5.46915,5.47028,11000000.0
2008-12-15 16:55:00,5.46955,5.47117,5.46885,5.47117,12000000.0
2008-12-15 16:56:00,5.47148,5.47226,5.47076,5.47217,10000000.0
2008-12-15 16:57:00,5.4723,5.47231,5.47003,5.47086,8000000.0
2008-12-15 16:58:00,5.47104,5.47149,5.46976,5.47119,9000000.0
2008-12-15 16:59:00,5.47236,5.47561,5.47078,5.47446,13000000.0
2008-12-15 17:00:00,5.47653,5.47752,5.47515,5.47739,11000000.0
2008-12-15 17:01:00,5.47676,5.47676,5.47285,5.47357,12000000.0
2008-12-15 17:02:00,5.47297,5.47425,5.47241,5.47425,10000000.0
2008-12-15 17:03:00,5.47424,5.47499,5.47277,5.47448,16000000.0
2008-12-15 17:04:00,5.47308,5.47432,5.47095,5.47263,13000000.0
2008-12-15 17:05:00,5.47186,5.47186,5.46921,5.47127,16000000.0
2008-12-15 17:06:00,5.4717,5.47209,5.46968,5.4708,12000000.0
2008-12-15 17:07:00,5.46992,5.47054,5.46953,5.46962,8000000.0
2008-12-15 17:08:00,5.46963,5.4701,5.46586,5.46755,21000000.0
2008-12-15 17:09:00,5.46749,5.46837,5.46654,5.46822,16000000.0
2008-12-15 17:10:00,5.46792,5.46814,5.46557,5.46611,11000000.0
2008-12-15 17:11:00,5.46346,5.46436,5.46251,5.46326,11000000.0
2008-12-15 17:12:00,5.46255,5.46305,5.46127,5.46299,9000000.0
2008-12-15 17:13:00,5.46462,5.46481,5.46203,5.46203,9000000.0
2008-12-15 17:14:00,5.4622,5.4622,5.45834,5.45917,17000000.0
2008-12-15 17:15:00,5.46073,5.46073,5.45684,5.45828,11000000.0
2008-12-15 17:16:00,5.45695,5.45875,5.45341,5.45341,15000000.0
2008-12-15 17:17:00,5.45452,5.45452,5.45093,5.45291,13000000.0
2008-12-15 17:18:00,5.45259,5.45319,5.45047,5.45242,15000000.0
2008-12-15 17:19:00,5.45123,5.45127,5.44654,5.44818,17000000.0
2008-12-15 17:20:00,5.45018,5.45143,5.44678,5.45143,12000000.0
2008-12-15 17:21:00,5.4507,5.45195,5.45003,5.45003,7000000.0
2008-12-15 17:22:00,5.45164,5.45174,5.44844,5.44886,14000000.0
2008-12-15 17:23:00,5.44874,5.4489,5.44705,5.44801,13000000.0
2008-12-15 17:24:00,5.44707,5.44707,5.44327,5.44425,9000000.0
2008-12-15 17:25:00,5.4437,5.4437,5.43904,5.44088,11000000.0
2008-12-15 17:26:00,5.44061,5.44185,5.43874,5.44093,16000000.0
2008-12-15 17:27:00,5.441,5.441,5.43555,5.43623,9000000.0
2008-12-15 17:28:00,5.43475,5.4353,5.43179,5.4353,15000000.0
2008-12-15 17:29:00,5.43422,5.43517,5.4325,5.43315,11000000.0
2008-12-15 17:30:00,5.43156,5.43501,5.43127,5.43501,19000000.0
2008-12-15 17:31:00,5.43453,5.43461,5.43284,5.43461,11000000.0
2008-12-15 17:32:00,5.4363,5.43677,5.43478,5.43672,9000000.0
2008-12-15 17:33:00,5.43586,5.43855,5.43586,5.43855,10000000.0
2008-12-15 17:34:00,5.43747,5.43981,5.43747,5.43882,14000000.0
2008-12-15 17:35:00,5.43943,5.44014,5.43744,5.43744,13000000.0
2008-12-15 17:36:00,5.43782,5.4388,5.43712,5.43816,11000000.0
2008-12-15 17:37:00,5.43948,5.44084,5.43824,5.44084,15000000.0
2008-12-15 17:38:00,5.44129,5.44229,5.44039,5.44204,17000000.0
2008-12-15 17:39:00,5.4423,5.44246,5.44112,5.44204,8000000.0
2008-12-15 17:40:00,5.44111,5.44213,5.4384,5.44067,12000000.0
2008-12-15 17:41:00,5.43958,5.44067,5.43801,5.44029,21000000.0
2008-12-15 17:42:00,5.44026,5.44026,5.43636,5.43674,13000000.0
2008-12-15 17:43:00,5.43695,5.43695,5.43377,5.43545,11000000.0
2008-12-15 17:44:00,5.43619,5.43657,5.43437,5.43476,19000000.0
2008-12-15 17:45:00,5.43574,5.43574,5.43392,5.43425,10000000.0
2008-12-15 17:46:00,5.43401,5.43422,5.43223,5.43295,13000000.0
2008-12-15 17:47:00,5.43518,5.43561,5.43396,5.43459,9000000.0
2008-12-15 17:48:00,5.43706,5.43804,5.43606,5.43609,14000000.0
2008-12-15 17:49:00,5.43755,5.43977,5.43601,5.43977,14000000.0
2008-12-15 17:50:00,5.43948,5.43956,5.43738,5.43931,17000000.0
2008-12-15 17:51:00,5.43934,5.43934,5.43739,5.43776,13000000.0
2008-12-15 17:52:00,5.44002,5.44044,5.43831,5.43931,24000000.0
2008-12-15 17:53:00,5.44006,5.44166,5.43957,5.44094,16000000.0
2008-12-15 17:54:00,5.44142,5.44143,5.43834,5.43834,16000000.0
2008-12-15 17:55:00,5.43852,5.43995,5.4376,5.43995,13000000.0
2008-12-15 17:56:00,5.43905,5.43946,5.43774,5.4387,15000000.0
2008-12-15 17:57:00,5.4384,5.43984,5.4377,5.43913,10000000.0
2008-12-15 17:58:00,5.43955,5.44084,5.43865,5.44029,15000000.0
2008-12-15 17:59:00,5.44083,5.44299,5.44064,5.44299,13000000.0
2008-12-15 18:00:00,5.44342,5.4462,5.44304,5.4462,7000000.0
2008-12-15 18:01:00,5.44437,5.44821,5.44389,5.44715,18000000.0
2008-12-15 18:02:00,5.44539,5.44721,5.44539,5.44584,17000000.0
2008-12-15 18:03:00,5.4473,5.44958,5.44655,5.44958,16000000.0
2008-12-15 18:04:00,5.45026,5.4515,5.44891,5.45077,14000000.0
2008-12-15 18:05:00,5.44961,5.45,5.44809,5.44974,13000000.0
2008-12-15 18:06:00,5.44926,5.44948,5.44737,5.44737,18000000.0
2008-12-15 18:07:00,5.448,5.44866,5.44635,5.44748,12000000.0
2008-12-15 18:08:00,5.44741,5.44863,5.44463,5.4458,18000000.0
2008-12-15 18:09:00,5.44766,5.44816,5.44504,5.44737,12000000.0
2008-12-15 18:10:00,5.44669,5.44728,5.446,5.44728,13000000.0
2008-12-15 18:11:00,5.44719,5.44761,5.44622,5.44761,10000000.0
2008-12-15 18:12:00,5.44829,5.44855,5.44538,5.44538,11000000.0
2008-12-15 18:13:00,5.44667,5.44698,5.44418,5.44598,14000000.0
2008-12-15 18:14:00,5.44698,5.44717,5.4454,5.44717,10000000.0
2008-12-15 18:15:00,5.44698,5.44698,5.44472,5.44635,10000000.0
2008-12-15 18:16:00,5.44595,5.44635,5.44527,5.44539,9000000.0
2008-12-15 18:17:00,5.44631,5.44722,5.44508,5.44508,18000000.0
2008-12-15 18:18:00,5.44652,5.44686,5.44406,5.44509,14000000.0
2008-12-15 18:19:00,5.44462,5.4465,5.44439,5.4465,10000000.0
2008-12-15 18:20:00,5.44669,5.44675,5.44443,5.44675,15000000.0
2008-12-15 18:21:00,5.44625,5.44767,5.44551,5.44707,18000000.0
2008-12-15 18:22:00,5.44575,5.44744,5.44573,5.44742,14000000.0
2008-12-15 18:23:00,5.44664,5.44765,5.44632,5.44765,7000000.0
2008-12-15 18:24:00,5.44687,5.44717,5.44429,5.44429,9000000.0
2008-12-15 18:25:00,5.4456,5.4456,5.44231,5.44336,13000000.0
2008-12-15 18:26:00,5.4406,5.4424,5.43925,5.4417,16000000.0
2008-12-15 18:27:00,5.44051,5.44447,5.44051,5.44447,14000000.0
2008-12-15 18:28:00,5.44503,5.44503,5.44305,5.44402,13000000.0
2008-12-15 18:29:00,5.44398,5.44515,5.44398,5.44451,11000000.0
2008-12-15 18:30:00,5.44463,5.44524,5.44304,5.44456,16000000.0
2008-12-15 18:31:00,5.44438,5.44438,5.44136,5.44265,12000000.0
2008-12-15 18:32:00,5.44226,5.44255,5.44095,5.44235,11000000.0
2008-12-15 18:33:00,5.44219,5.44367,5.44196,5.44367,13000000.0
2008-12-15 18:34:00,5.44399,5.44465,5.44297,5.44457,13000000.0
2008-12-15 18:35:00,5.44476,5.44594,5.44374,5.44381,18000000.0
2008-12-15 18:36:00,5.44633,5.44883,5.44526,5.44883,18000000.0
2008-12-15 18:37:00,5.44801,5.45032,5.44801,5.45032,18000000.0
2008-12-15 18:38:00,5.45054,5.45104,5.44942,5.45104,11000000.0
2008-12-15 18:39:00,5.45234,5.45241,5.44974,5.45203,11000000.0
2008-12-15 18:40:00,5.45166,5.45187,5.44965,5.44995,14000000.0
2008-12-15 18:41:00,5.45212,5.45212,5.45028,5.45097,16000000.0
2008-12-15 18:42:00,5.45239,5.45337,5.45162,5.45189,14000000.0
2008-12-15 18:43:00,5.45371,5.45443,5.45106,5.45443,10000000.0
2008-12-15 18:44:00,5.45377,5.45392,5.45221,5.45341,13000000.0
2008-12-15 18:45:00,5.45242,5.45338,5.45177,5.45304,13000000.0
2008-12-15 18:46:00,5.45304,5.45423,5.45291,5.45403,12000000.0
2008-12-15 18:47:00,5.45312,5.4547,5.45301,5.45431,14000000.0
2008-12-15 18:48:00,5.45289,5.45516,5.45216,5.45372,15000000.0
2008-12-15 18:49:00,5.45459,5.4554,5.45328,5.45461,12000000.0
2008-12-15 18:50:00,5.45463,5.45463,5.45155,5.45248,9000000.0
2008-12-15 18:51:00,5.45205,5.45205,5.44891,5.44967,17000000.0
2008-12-15 18:52:00,5.44958,5.45012,5.44862,5.45012,9000000.0
2008-12-15 18:53:00,5.44912,5.45118,5.44912,5.45074,14000000.0
2008-12-15 18:54:00,5.45084,5.45084,5.44795,5.44841,14000000.0
2008-12-15 18:55:00,5.44837,5.44946,5.44789,5.44789,10000000.0
2008-12-15 18:56:00,5.44896,5.44935,5.44751,5.44935,16000000.0
2008-12-15 18:57:00,5.44959,5.44965,5.44787,5.44927,17000000.0
2008-12-15 18:58:00,5.44795,5.44957,5.4479,5.44845,14000000.0
2008-12-15 18:59:00,5.4497,5.4497,5.4458,5.44669,14000000.0
2008-12-15 19:00:00,5.44752,5.44891,5.44664,5.44849,15000000.0
2008-12-15 19:01:00,5.44948,5.45026,5.44804,5.45026,15000000.0
2008-12-15 19:02:00,5.44889,5.4499,5.44682,5.44921,14000000.0
2008-12-15 19:03:00,5.449,5.45003,5.44757,5.45003,14000000.0
2008-12-15 19:04:00,5.44974,5.4509,5.44863,5.44939,12000000.0
2008-12-15 19:05:00,5.45158,5.45213,5.4499,5.45047,15000000.0
2008-12-15 19:06:00,5.45177,5.45177,5.44996,5.44996,16000000.0
2008-12-15 19:07:00,5.45016,5.45131,5.44826,5.44826,20000000.0
2008-12-15 19:08:00,5.44757,5.44885,5.44737,5.44863,8000000.0
2008-12-15 19:09:00,5.44863,5.45015,5.44817,5.45015,17000000.0
2008-12-15 19:10:00,5.44947,5.44947,5.44817,5.44918,9000000.0
2008-12-15 19:11:00,5.4493,5.44989,5.44846,5.44873,16000000.0
2008-12-15 19:12:00,5.4483,5.44871,5.44714,5.44846,13000000.0
2008-12-15 19:13:00,5.44812,5.44822,5.44663,5.44705,10000000.0
2008-12-15 19:14:00,5.44684,5.44819,5.4458,5.44751,20000000.0
2008-12-15 19:15:00,5.44703,5.44819,5.44585,5.44739,12000000.0
2008-12-15 19:16:00,5.44808,5.44808,5.44604,5.44662,8000000.0
2008-12-15 19:17:00,5.44739,5.44739,5.44573,5.44579,18000000.0
2008-12-15 19:18:00,5.44583,5.44657,5.44482,5.4458,11000000.0
2008-12-15 19:19:00,5.44583,5.44654,5.44495,5.44597,12000000.0
2008-12-15 19:20:00,5.44481,5.44714,5.44481,5.44665,14000000.0
2008-12-15 19:21:00,5.44602,5.44684,5.44509,5.44672,13000000.0
2008-12-15 19:22:00,5.44668,5.4467,5.44493,5.44564,12000000.0
2008-12-15 19:23:00,5.44466,5.44596,5.44426,5.44445,14000000.0
2008-12-15 19:24:00,5.445,5.44551,5.44374,5.445,19000000.0
2008-12-15 19:25:00,5.44404,5.44522,5.44375,5.44522,8000000.0
2008-12-15 19:26:00,5.44478,5.44509,5.44383,5.44489,7000000.0
2008-12-15 19:27:00,5.44367,5.44534,5.4433,5.44357,20000000.0
2008-12-15 19:28:00,5.44426,5.44426,5.44229,5.44265,17000000.0
2008-12-15 19:29:00,5.44311,5.44361,5.44197,5.44312,10000000.0
2008-12-15 19:30:00,5.4439,5.44479,5.44344,5.44429,15000000.0
2008-12-15 19:31:00,5.44472,5.44781,5.44428,5.44781,11000000.0
2008-12-15 19:32:00,5.44779,5.44798,5.44709,5.44784,9000000.0
2008-12-15 19:33:00,5.44867,5.44901,5.44709,5.44709,14000000.0
2008-12-15 19:34:00,5.4482,5.44873,5.44721,5.44805,17000000.0
2008-12-15 19:35:00,5.44876,5.44876,5.44747,5.44747,8000000.0
2008-12-15 19:36:00,5.44841,5.4494,5.4478,5.4478,15000000.0
2008-12-15 19:37:00,5.44832,5.44966,5.44806,5.44966,8000000.0
2008-12-15 19:38:00,5.45014,5.45263,5.44922,5.45263,15000000.0
2008-12-15 19:39:00,5.45232,5.45422,5.45147,5.45422,17000000.0
2008-12-15 19:40:00,5.45405,5.45615,5.45405,5.45518,16000000.0
2008-12-15 19:41:00,5.45352,5.45515,5.45339,5.45503,11000000.0
2008-12-15 19:42:00,5.45521,5.45578,5.45427,5.45468,15000000.0
2008-12-15 19:43:00,5.45509,5.45509,5.45144,5.45147,14000000.0
2008-12-15 19:44:00,5.45181,5.45438,5.451,5.45247,14000000.0
2008-12-15 19:45:00,5.45303,5.45422,5.45239,5.45337,15000000.0
2008-12-15 19:46:00,5.45254,5.45322,5.45121,5.45205,15000000.0
2008-12-15 19:47:00,5.45187,5.45203,5.45034,5.45122,16000000.0
2008-12-15 19:48:00,5.45068,5.45213,5.45036,5.45066,16000000.0
2008-12-15 19:49:00,5.45109,5.45201,5.45059,5.45134,8000000.0
2008-12-15 19:50:00,5.45017,5.45148,5.44987,5.45059,9000000.0
2008-12-15 19:51:00,5.45073,5.45111,5.44939,5.45108,19000000.0
2008-12-15 19:52:00,5.45024,5.45038,5.44866,5.44919,11000000.0
2008-12-15 19:53:00,5.45046,5.4509,5.44874,5.44951,14000000.0
2008-12-15 19:54:00,5.45025,5.45074,5.44932,5.4505,18000000.0
2008-12-15 19:55:00,5.45022,5.45067,5.44938,5.45067,13000000.0
2008-12-15 19:56:00,5.45044,5.45107,5.44955,5.45107,10000000.0
2008-12-15 19:57:00,5.45046,5.45046,5.44802,5.44938,16000000.0
2008-12-15 19:58:00,5.44946,5.45047,5.44813,5.4496,15000000.0
2008-12-15 19:59:00,5.44992,5.44992,5.4471,5.4471,14000000.0
2008-12-15 20:00:00,5.44917,5.45058,5.44917,5.45057,11000000.0
2008-12-15 20:01:00,5.4511,5.45111,5.44906,5.44906,24000000.0
2008-12-15 20:02:00,5.44932,5.44983,5.44845,5.44912,11000000.0
2008-12-15 20:03:00,5.45006,5.45006,5.44791,5.44875,11000000.0
2008-12-15 20:04:00,5.44953,5.45009,5.44841,5.44909,10000000.0
2008-12-15 20:05:00,5.44972,5.45089,5.44875,5.45052,17000000.0
2008-12-15 20:06:00,5.45218,5.45348,5.44992,5.45348,10000000.0
2008-12-15 20:07:00,5.45319,5.45453,5.45248,5.45391,14000000.0
2008-12-15 20:08:00,5.45236,5.45289,5.45134,5.45134,13000000.0
2008-12-15 20:09:00,5.4518,5.4523,5.45099,5.45099,11000000.0
2008-12-15 20:10:00,5.45167,5.45206,5.44946,5.44946,11000000.0
2008-12-15 20:11:00,5.45033,5.45043,5.44625,5.44761,9000000.0
2008-12-15 20:12:00,5.44791,5.44828,5.44648,5.44782,16000000.0
2008-12-15 20:13:00,5.44858,5.44877,5.44759,5.44772,11000000.0
2008-12-15 20:14:00,5.4478,5.44846,5.44648,5.4474,19000000.0
2008-12-15 20:15:00,5.44792,5.44978,5.44664,5.44935,13000000.0
2008-12-15 20:16:00,5.45026,5.45052,5.44853,5.45051,15000000.0
2008-12-15 20:17:00,5.44832,5.4499,5.44798,5.44977,8000000.0
2008-12-15 20:18:00,5.45023,5.45061,5.44954,5.44971,14000000.0
2008-12-15 20:19:00,5.44932,5.45008,5.44822,5.44975,14000000.0
2008-12-15 20:20:00,5.449,5.449,5.44656,5.44674,12000000.0
2008-12-15 20:21:00,5.44753,5.44753,5.44583,5.44663,9000000.0
2008-12-15 20:22:00,5.4468,5.4476,5.44575,5.44708,17000000.0
2008-12-15 20:23:00,5.44497,5.4466,5.44406,5.44473,11000000.0
2008-12-15 20:24:00,5.44302,5.44362,5.44165,5.44328,16000000.0
2008-12-15 20:25:00,5.44292,5.44306,5.44194,5.44296,11000000.0
2008-12-15 20:26:00,5.44163,5.44213,5.43887,5.43887,8000000.0
2008-12-15 20:27:00,5.43905,5.44033,5.43834,5.43945,13000000.0
2008-12-15 20:28:00,5.4405,5.44152,5.43927,5.44075,15000000.0
2008-12-15 20:29:00,5.43931,5.44039,5.43819,5.43905,16000000.0
2008-12-15 20:30:00,5.43969,5.44015,5.43747,5.44015,8000000.0
2008-12-15 20:31:00,5.43942,5.44233,5.43942,5.44106,18000000.0
2008-12-15 20:32:00,5.44085,5.44235,5.44085,5.44193,7000000.0
2008-12-15 20:33:00,5.44241,5.44274,5.44116,5.44269,13000000.0
2008-12-15 20:34:00,5.44323,5.44404,5.44233,5.44365,13000000.0
2008-12-15 20:35:00,5.44408,5.44408,5.44231,5.44311,9000000.0
2008-12-15 20:36:00,5.44319,5.44369,5.44263,5.44309,17000000.0
2008-12-15 20:37:00,5.44406,5.44421,5.44268,5.44339,14000000.0
2008-12-15 20:38:00,5.44288,5.44656,5.44288,5.44594,16000000.0
2008-12-15 20:39:00,5.44587,5.44732,5.44497,5.44497,14000000.0
2008-12-15 20:40:00,5.44601,5.44601,5.44097,5.44097,17000000.0
2008-12-15 20:41:00,5.44006,5.44221,5.44006,5.44123,16000000.0
2008-12-15 20:42:00,5.44245,5.44245,5.44023,5.44023,22000000.0
2008-12-15 20:43:00,5.44162,5.44192,5.43981,5.44144,18000000.0
2008-12-15 20:44:00,5.44279,5.44318,5.44111,5.44187,16000000.0
2008-12-15 20:45:00,5.4432,5.44337,5.4412,5.44197,8000000.0
2008-12-15 20:46:00,5.44227,5.44286,5.44116,5.44195,19000000.0
2008-12-15 20:47:00,5.44158,5.44158,5.43792,5.43826,12000000.0
2008-12-15 20:48:00,5.43723,5.43819,5.43672,5.43788,9000000.0
2008-12-15 20:49:00,5.43856,5.43918,5.4376,5.43821,19000000.0
2008-12-15 20:50:00,5.43769,5.43913,5.43757,5.4389,15000000.0
2008-12-15 20:51:00,5.4397,5.44146,5.43909,5.44146,9000000.0
2008-12-15 20:52:00,5.44045,5.44173,5.44031,5.44057,11000000.0
2008-12-15 20:53:00,5.44268,5.44268,5.44016,5.44122,15000000.0
2008-12-15 20:54:00,5.44117,5.4415,5.43987,5.4415,12000000.0
2008-12-15 20:55:00,5.44153,5.4423,5.4404,5.44121,18000000.0
2008-12-15 20:56:00,5.44134,5.44279,5.44037,5.44163,12000000.0
2008-12-15 20:57:00,5.44318,5.44318,5.44137,5.44192,13000000.0
2008-12-15 20:58:00,5.44088,5.44116,5.43986,5.44019,11000000.0
2008-12-15 20:59:00,5.44072,5.4419,5.44026,5.44171,11000000.0
2008-12-15 21:00:00,5.44252,5.44385,5.44158,5.44204,17000000.0
2008-12-15 21:01:00,5.44293,5.44293,5.44123,5.4419,10000000.0
2008-12-15 21:02:00,5.44222,5.44227,5.4402,5.4404,8000000.0
2008-12-15 21:03:00,5.43944,5.44086,5.43816,5.43816,19000000.0
2008-12-15 21:04:00,5.43936,5.43975,5.43779,5.43852,18000000.0
2008-12-15 21:05:00,5.43905,5.43965,5.43806,5.43879,14000000.0
2008-12-15 21:06:00,5.43875,5.43993,5.43847,5.43937,12000000.0
2008-12-15 21:07:00,5.43983,5.44068,5.43883,5.44068,10000000.0
2008-12-15 21:08:00,5.44085,5.44085,5.43945,5.4395,14000000.0
2008-12-15 21:09:00,5.44049,5.44059,5.43823,5.43866,16000000.0
2008-12-15 21:10:00,5.43812,5.44,5.43785,5.43919,15000000.0
2008-12-15 21:11:00,5.44052,5.44085,5.43933,5.4395,13000000.0
2008-12-15 21:12:00,5.44056,5.44125,5.43956,5.44125,10000000.0
2008-12-15 21:13:00,5.44086,5.44146,5.43962,5.43968,14000000.0
2008-12-15 21:14:00,5.44065,5.44128,5.43986,5.43994,10000000.0
2008-12-15 21:15:00,5.44079,5.44262,5.44079,5.44202,15000000.0
2008-12-15 21:16:00,5.44369,5.44403,5.44224,5.44294,11000000.0
2008-12-15 21:17:00,5.44322,5.44322,5.44165,5.44172,13000000.0
2008-12-15 21:18:00,5.44247,5.44247,5.44086,5.441,17000000.0
2008-12-15 21:19:00,5.44229,5.44229,5.44091,5.44215,12000000.0
2008-12-15 21:20:00,5.44073,5.44256,5.44073,5.44172,14000000.0
2008-12-15 21:21:00,5.44202,5.44252,5.44091,5.44155,11000000.0
2008-12-15 21:22:00,5.44102,5.44138,5.43982,5.44138,9000000.0
2008-12-15 21:23:00,5.44038,5.44047,5.43926,5.44008,7000000.0
2008-12-15 21:24:00,5.43879,5.44074,5.43877,5.44031,11000000.0
2008-12-15 21:25:00,5.43954,5.44022,5.43934,5.43968,7000000.0
2008-12-15 21:26:00,5.43907,5.44071,5.43907,5.44071,13000000.0
2008-12-15 21:27:00,5.4409,5.44209,5.44031,5.44209,11000000.0
2008-12-15 21:28:00,5.4416,5.44171,5.43988,5.44034,15000000.0
2008-12-15 21:29:00,5.44192,5.4427,5.44125,5.4427,12000000.0
2008-12-15 21:30:00,5.44216,5.44293,5.44175,5.44235,10000000.0
2008-12-15 21:31:00,5.44228,5.44256,5.44092,5.44186,10000000.0
2008-12-15 21:32:00,5.44077,5.44148,5.43817,5.43817,12000000.0
2008-12-15 21:33:00,5.43913,5.4406,5.43828,5.43897,19000000.0
2008-12-15 21:34:00,5.44061,5.44061,5.43764,5.43896,8000000.0
2008-12-15 21:35:00,5.43951,5.43983,5.43857,5.43927,20000000.0
2008-12-15 21:36:00,5.43925,5.44021,5.43842,5.44014,19000000.0
2008-12-15 21:37:00,5.43911,5.44099,5.43911,5.43964,19000000.0
2008-12-15 21:38:00,5.44128,5.4415,5.44003,5.44003,13000000.0
2008-12-15 21:39:00,5.44074,5.44074,5.43879,5.44031,17000000.0
2008-12-15 21:40:00,5.44042,5.44042,5.43951,5.43963,7000000.0
2008-12-15 21:41:00,5.4399,5.44029,5.43927,5.44024,11000000.0
2008-12-15 21:42:00,5.43998,5.43998,5.43776,5.43927,18000000.0
2008-12-15 21:43:00,5.43833,5.44009,5.43832,5.43933,13000000.0
2008-12-15 21:44:00,5.44086,5.44115,5.43896,5.4411,16000000.0
2008-12-15 21:45:00,5.44104,5.44227,5.44053,5.44105,11000000.0
2008-12-15 21:46:00,5.44161,5.44282,5.44118,5.44118,13000000.0
2008-12-15 21:47:00,5.44175,5.44216,5.44005,5.44019,13000000.0
2008-12-15 21:48:00,5.44089,5.44271,5.4402,5.44134,17000000.0
2008-12-15 21:49:00,5.44078,5.44261,5.44065,5.44247,8000000.0
2008-12-15 21:50:00,5.44324,5.44324,5.44195,5.44229,11000000.0
2008-12-15 21:51:00,5.44314,5.44338,5.44168,5.44338,13000000.0
2008-12-15 21:52:00,5.44296,5.44477,5.44293,5.44477,13000000.0
2008-12-15 21:53:00,5.44385,5.44484,5.44296,5.44427,14000000.0
2008-12-15 21:54:00,5.44341,5.44357,5.44263,5.44307,11000000.0
2008-12-15 21:55:00,5.44266,5.4452,5.44266,5.4452,17000000.0
2008-12-15 21:56:00,5.44594,5.44594,5.44456,5.44535,12000000.0
2008-12-15 21:57:00,5.44546,5.44584,5.44452,5.44531,16000000.0
2008-12-15 21:58:00,5.4459,5.4459,5.44299,5.4431,9000000.0
2008-12-15 21:59:00,5.44332,5.44587,5.44291,5.44531,18000000.0
2008-12-15 22:00:00,5.4455,5.44625,5.44476,5.44543,13000000.0
2008-12-15 22:01:00,5.44486,5.44545,5.44394,5.44545,11000000.0
2008-12-15 22:02:00,5.44519,5.44519,5.4422,5.44456,17000000.0
2008-12-15 22:03:00,5.44529,5.44568,5.44381,5.44396,23000000.0
2008-12-15 22:04:00,5.44438,5.44581,5.44422,5.44581,15000000.0
2008-12-15 22:05:00,5.44626,5.44626,5.4446,5.44479,14000000.0
2008-12-15 22:06:00,5.44607,5.44609,5.44393,5.44609,15000000.0
2008-12-15 22:07:00,5.44447,5.44539,5.44447,5.44494,9000000.0
2008-12-15 22:08:00,5.44538,5.44564,5.44356,5.4451,18000000.0
2008-12-15 22:09:00,5.44493,5.44588,5.44394,5.44565,11000000.0
2008-12-15 22:10:00,5.44707,5.44787,5.44693,5.44787,7000000.0
2008-12-15 22:11:00,5.44695,5.44861,5.44695,5.44861,8000000.0
2008-12-15 22:12:00,5.44893,5.44919,5.44762,5.44845,16000000.0
2008-12-15 22:13:00,5.44936,5.4505,5.44799,5.4498,24000000.0
2008-12-15 22:14:00,5.45038,5.45107,5.44991,5.45099,9000000.0
2008-12-15 22:15:00,5.44865,5.44979,5.44805,5.44979,10000000.0
2008-12-15 22:16:00,5.44996,5.45027,5.44853,5.44888,13000000.0
2008-12-15 22:17:00,5.44907,5.44907,5.44802,5.44833,20000000.0
2008-12-15 22:18:00,5.44795,5.44795,5.44577,5.44599,11000000.0
2008-12-15 22:19:00,5.44675,5.44773,5.44592,5.4477,15000000.0
2008-12-15 22:20:00,5.44689,5.44757,5.44608,5.44733,16000000.0
2008-12-15 22:21:00,5.44733,5.44776,5.44573,5.44617,12000000.0
2008-12-15 22:22:00,5.44563,5.44695,5.44543,5.44695,14000000.0
2008-12-15 22:23:00,5.44604,5.44775,5.44523,5.44523,11000000.0
2008-12-15 22:24:00,5.44646,5.44759,5.44478,5.44644,16000000.0
2008-12-15 22:25:00,5.44529,5.44551,5.44437,5.445,14000000.0
2008-12-15 22:26:00,5.44426,5.44494,5.44393,5.44393,10000000.0
2008-12-15 22:27:00,5.44487,5.44487,5.44328,5.44345,14000000.0
2008-12-15 22:28:00,5.44481,5.44481,5.44344,5.444,12000000.0
2008-12-15 22:29:00,5.44421,5.44421,5.44079,5.44188,13000000.0
2008-12-15 22:30:00,5.44161,5.44161,5.43914,5.44034,8000000.0
2008-12-15 22:31:00,5.4403,5.44047,5.43839,5.43839,11000000.0
2008-12-15 22:32:00,5.43876,5.43968,5.43761,5.43968,20000000.0
2008-12-15 22:33:00,5.43989,5.43989,5.43829,5.43884,11000000.0
2008-12-15 22:34:00,5.43896,5.43931,5.43819,5.43924,10000000.0
2008-12-15 22:35:00,5.43882,5.43882,5.43496,5.43539,13000000.0
2008-12-15 22:36:00,5.43513,5.43513,5.43218,5.43302,9000000.0
2008-12-15 22:37:00,5.43417,5.43557,5.43295,5.43544,13000000.0
2008-12-15 22:38:00,5.43632,5.43634,5.43332,5.43437,9000000.0
2008-12-15 22:39:00,5.43533,5.4371,5.43524,5.43576,12000000.0
2008-12-15 22:40:00,5.43731,5.43746,5.43527,5.43646,9000000.0
2008-12-15 22:41:00,5.43792,5.43792,5.43344,5.43344,14000000.0
2008-12-15 22:42:00,5.43445,5.43445,5.43126,5.43285,13000000.0
2008-12-15 22:43:00,5.43362,5.43599,5.43255,5.43459,12000000.0
2008-12-15 22:44:00,5.43381,5.43423,5.432,5.43423,15000000.0
2008-12-15 22:45:00,5.43422,5.43476,5.4323,5.43453,13000000.0
2008-12-15 22:46:00,5.43421,5.43501,5.43253,5.43368,14000000.0
2008-12-15 22:47:00,5.43445,5.43618,5.43404,5.43435,15000000.0
2008-12-15 22:48:00,5.43532,5.43564,5.43384,5.43485,13000000.0
2008-12-15 22:49:00,5.43459,5.43543,5.43369,5.43486,13000000.0
2008-12-15 22:50:00,5.43555,5.43566,5.43406,5.43426,15000000.0
2008-12-15 22:51:00,5.43467,5.43467,5.43247,5.43253,14000000.0
2008-12-15 22:52:00,5.43246,5.43262,5.43154,5.43226,9000000.0
2008-12-15 22:53:00,5.43201,5.43361,5.43141,5.43361,15000000.0
2008-12-15 22:54:00,5.4339,5.4339,5.4324,5.43327,17000000.0
2008-12-15 22:55:00,5.43337,5.43371,5.43188,5.43229,16000000.0
2008-12-15 22:56:00,5.43267,5.43267,5.43065,5.43113,13000000.0
2008-12-15 22:57:00,5.43145,5.43145,5.42838,5.42857,8000000.0
2008-12-15 22:58:00,5.4283,5.4299,5.42744,5.4299,8000000.0
2008-12-15 22:59:00,5.42916,5.43079,5.42859,5.42992,19000000.0
2008-12-15 23:00:00,5.43013,5.43041,5.42865,5.4295,10000000.0
2008-12-15 23:01:00,5.42875,5.4313,5.42875,5.43117,7000000.0
2008-12-15 23:02:00,5.43069,5.43243,5.43069,5.43073,15000000.0
2008-12-15 23:03:00,5.43177,5.43212,5.43024,5.43208,17000000.0
2008-12-15 23:04:00,5.43246,5.43259,5.431,5.43159,19000000.0
2008-12-15 23:05:00,5.4327,5.43372,5.43195,5.43298,9000000.0
2008-12-15 23:06:00,5.43255,5.43429,5.43215,5.43264,12000000.0
2008-12-15 23:07:00,5.43407,5.43407,5.43218,5.4328,14000000.0
2008-12-15 23:08:00,5.43221,5.43286,5.43111,5.43148,16000000.0
2008-12-15 23:09:00,5.43233,5.43255,5.43087,5.43087,9000000.0
2008-12-15 23:10:00,5.43044,5.43315,5.43038,5.43315,12000000.0
2008-12-15 23:11:00,5.43278,5.43298,5.431,5.43254,14000000.0
2008-12-15 23:12:00,5.43097,5.43097,5.42938,5.42938,7000000.0
2008-12-15 23:13:00,5.42958,5.42958,5.42735,5.42777,14000000.0
2008-12-15 23:14:00,5.4284,5.4293,5.4277,5.42883,19000000.0
2008-12-15 23:15:00,5.42919,5.42981,5.42814,5.42957,13000000.0
2008-12-15 23:16:00,5.43038,5.43038,5.42871,5.42871,15000000.0
2008-12-15 23:17:00,5.42915,5.4295,5.42801,5.42831,11000000.0
2008-12-15 23:18:00,5.42734,5.42816,5.42678,5.42816,12000000.0
2008-12-15 23:19:00,5.4279,5.42856,5.42727,5.428,14000000.0
2008-12-15 23:20:00,5.42805,5.42842,5.42606,5.42606,19000000.0
2008-12-15 23:21:00,5.42685,5.42909,5.42678,5.42909,7000000.0
2008-12-15 23:22:00,5.42744,5.42831,5.42506,5.42607,15000000.0
2008-12-15 23:23:00,5.42544,5.42561,5.42387,5.42421,11000000.0
2008-12-15 23:24:00,5.42362,5.42476,5.42252,5.42376,14000000.0
2008-12-15 23:25:00,5.42435,5.42504,5.42387,5.42402,11000000.0
2008-12-15 23:26:00,5.42536,5.42638,5.4242,5.42526,14000000.0
2008-12-15 23:27:00,5.42548,5.42641,5.42479,5.42479,11000000.0
2008-12-15 23:28:00,5.42491,5.42732,5.42423,5.42732,12000000.0
2008-12-15 23:29:00,5.42901,5.43094,5.42646,5.42989,16000000.0
2008-12-15 23:30:00,5.43088,5.43342,5.43088,5.43242,20000000.0
2008-12-15 23:31:00,5.43353,5.43353,5.43112,5.43217,11000000.0
2008-12-15 23:32:00,5.43218,5.43406,5.43218,5.43267,16000000.0
2008-12-15 23:33:00,5.43236,5.43395,5.43169,5.43395,12000000.0
2008-12-15 23:34:00,5.43284,5.43378,5.43194,5.43282,13000000.0
2008-12-15 23:35:00,5.43358,5.43383,5.43247,5.43247,9000000.0
2008-12-15 23:36:00,5.43406,5.43469,5.43344,5.43463,9000000.0
2008-12-15 23:37:00,5.43376,5.43516,5.43328,5.43418,14000000.0
2008-12-15 23:38:00,5.43421,5.43433,5.4329,5.43329,13000000.0
2008-12-15 23:39:00,5.43243,5.43343,5.43158,5.43343,17000000.0
2008-12-15 23:40:00,5.43298,5.43361,5.43222,5.43272,12000000.0
2008-12-15 23:41:00,5.43356,5.43356,5.43211,5.43291,17000000.0
2008-12-15 23:42:00,5.43354,5.43439,5.4327,5.43421,22000000.0
2008-12-15 23:43:00,5.4331,5.43456,5.4331,5.43456,15000000.0
2008-12-15 23:44:00,5.43249,5.43398,5.43209,5.43326,14000000.0
2008-12-15 23:45:00,5.43299,5.43378,5.43247,5.43306,20000000.0
2008-12-15 23:46:00,5.43299,5.43335,5.43148,5.43312,14000000.0
2008-12-15 23:47:00,5.43383,5.43383,5.43204,5.43258,10000000.0
2008-12-15 23:48:00,5.43187,5.43187,5.43015,5.43109,18000000.0
2008-12-15 23:49:00,5.43186,5.43192,5.42989,5.43121,14000000.0
2008-12-15 23:50:00,5.4322,5.43265,5.43012,5.43265,13000000.0
2008-12-15 23:51:00,5.43291,5.43329,5.43227,5.4325,8000000.0
2008-12-15 23:52:00,5.43361,5.43441,5.43286,5.43436,16000000.0
2008-12-15 23:53:00,5.43569,5.43645,5.43407,5.43417,18000000.0
2008-12-15 23:54:00,5.43589,5.43589,5.43408,5.43566,12000000.0
2008-12-15 23:55:00,5.4348,5.43556,5.43401,5.43401,19000000.0
2008-12-15 23:56:00,5.43493,5.43531,5.43397,5.43531,14000000.0
2008-12-15 23:57:00,5.43557,5.43576,5.43432,5.43547,16000000.0
2008-12-15 23:58:00,5.43513,5.4365,5.43474,5.43593,13000000.0
2008-12-15 23:59:00,5.43587,5.43721,5.43544,5.43586,14000000.0
2008-12-16 00:00:00,5.43592,5.43665,5.43487,5.43619,17000000.0
2008-12-16 00:01:00,5.43514,5.4353,5.43213,5.43449,12000000.0
2008-12-16 00:02:00,5.43499,5.43549,5.43299,5.43421,15000000.0
2008-12-16 00:03:00,5.43325,5.43429,5.43307,5.43395,14000000.0
2008-12-16 00:04:00,5.4339,5.4339,5.4288,5.43087,12000000.0
2008-12-16 00:05:00,5.43348,5.43481,5.43296,5.43304,12000000.0
2008-12-16 00:06:00,5.43297,5.43509,5.43297,5.43504,12000000.0
2008-12-16 00:07:00,5.43484,5.43547,5.43399,5.43399,11000000.0
2008-12-16 00:08:00,5.43517,5.43643,5.43517,5.43642,15000000.0
2008-12-16 00:09:00,5.43499,5.436,5.43492,5.43599,12000000.0
2008-12-16 00:10:00,5.43528,5.4366,5.43482,5.43556,19000000.0
2008-12-16 00:11:00,5.43617,5.43617,5.43343,5.43343,8000000.0
2008-12-16 00:12:00,5.43434,5.43435,5.43133,5.43294,9000000.0
2008-12-16 00:13:00,5.43289,5.4336,5.43164,5.43164,13000000.0
2008-12-16 00:14:00,5.43215,5.43329,5.43152,5.43329,14000000.0
2008-12-16 00:15:00,5.43333,5.43353,5.43325,5.43325,12000000.0
2008-12-16 00:16:00,5.43238,5.43238,5.43005,5.43015,12000000.0
2008-12-16 00:17:00,5.4298,5.4309,5.42807,5.42807,10000000.0
2008-12-16 00:18:00,5.42632,5.4272,5.4229,5.42433,19000000.0
2008-12-16 00:19:00,5.42415,5.42465,5.42142,5.42288,12000000.0
2008-12-16 00:20:00,5.42108,5.42354,5.42108,5.42316,11000000.0
2008-12-16 00:21:00,5.42382,5.424,5.42282,5.42345,14000000.0
2008-12-16 00:22:00,5.42307,5.42497,5.42233,5.42468,13000000.0
2008-12-16 00:23:00,5.42425,5.42486,5.42344,5.42353,13000000.0
2008-12-16 00:24:00,5.42403,5.42429,5.4233,5.42371,9000000.0
2008-12-16 00:25:00,5.42384,5.4243,5.4227,5.42396,13000000.0
2008-12-16 00:26:00,5.42326,5.4239,5.42236,5.42236,14000000.0
2008-12-16 00:27:00,5.42319,5.42452,5.42269,5.42388,15000000.0
2008-12-16 00:28:00,5.4242,5.42456,5.4237,5.42394,7000000.0
2008-12-16 00:29:00,5.42482,5.42499,5.4237,5.42471,17000000.0
2008-12-16 00:30:00,5.42563,5.42563,5.42336,5.42336,9000000.0
2008-12-16 00:31:00,5.42446,5.42552,5.42347,5.42552,13000000.0
2008-12-16 00:32:00,5.42478,5.42563,5.42419,5.42463,8000000.0
2008-12-16 00:33:00,5.42506,5.42533,5.42419,5.42468,19000000.0
2008-12-16 00:34:00,5.42547,5.42656,5.42429,5.42516,15000000.0
2008-12-16 00:35:00,5.42575,5.42575,5.42437,5.42524,12000000.0
2008-12-16 00:36:00,5.42587,5.42587,5.42489,5.4258,15000000.0
2008-12-16 00:37:00,5.42428,5.42435,5.42415,5.42435,15000000.0
2008-12-16 00:38:00,5.42421,5.42442,5.42413,5.42423,18000000.0
2008-12-16 00:39:00,5.42601,5.42629,5.42483,5.42587,20000000.0
2008-12-16 00:40:00,5.42612,5.42612,5.42477,5.42534,10000000.0
2008-12-16 00:41:00,5.42629,5.42647,5.42497,5.42527,9000000.0
2008-12-16 00:42:00,5.42556,5.42656,5.42504,5.42561,16000000.0
2008-12-16 00:43:00,5.4263,5.4266,5.42496,5.42496,16000000.0
2008-12-16 00:44:00,5.42587,5.42659,5.42549,5.42597,10000000.0
2008-12-16 00:45:00,5.4254,5.42654,5.4254,5.42601,16000000.0
2008-12-16 00:46:00,5.42467,5.42587,5.424,5.4258,12000000.0
2008-12-16 00:47:00,5.42677,5.42677,5.42544,5.42632,8000000.0
2008-12-16 00:48:00,5.42725,5.42725,5.42585,5.42668,16000000.0
2008-12-16 00:49:00,5.42608,5.42842,5.42608,5.42738,11000000.0
2008-12-16 00:50:00,5.42824,5.42913,5.42805,5.42833,9000000.0
2008-12-16 00:51:00,5.42881,5.42914,5.4278,5.42815,9000000.0
2008-12-16 00:52:00,5.42763,5.42913,5.42763,5.42897,18000000.0
2008-12-16 00:53:00,5.4294,5.43065,5.42939,5.43025,12000000.0
2008-12-16 00:54:00,5.43133,5.43149,5.42938,5.43046,12000000.0
2008-12-16 00:55:00,5.43002,5.43035,5.42964,5.42983,11000000.0
2008-12-16 00:56:00,5.43136,5.43152,5.43044,5.43047,14000000.0
2008-12-16 00:57:00,5.43011,5.43085,5.42945,5.43085,15000000.0
2008-12-16 00:58:00,5.42979,5.43104,5.42979,5.43093,9000000.0
2008-12-16 00:59:00,5.43111,5.43142,5.43098,5.43127,17000000.0
2008-12-16 01:00:00,5.42983,5.43187,5.42982,5.43161,12000000.0
2008-12-16 01:01:00,5.43192,5.43311,5.43137,5.43311,15000000.0
2008-12-16 01:02:00,5.43401,5.43504,5.43315,5.43369,10000000.0
2008-12-16 01:03:00,5.43406,5.43426,5.43276,5.43413,13000000.0
2008-12-16 01:04:00,5.4329,5.43461,5.4329,5.43461,13000000.0
2008-12-16 01:05:00,5.43465,5.43465,5.43248,5.4325,13000000.0
2008-12-16 01:06:00,5.43303,5.43417,5.43273,5.4338,12000000.0
2008-12-16 01:07:00,5.43507,5.43519,5.43412,5.43443,13000000.0
2008-12-16 01:08:00,5.43497,5.43527,5.4335,5.4335,15000000.0
2008-12-16 01:09:00,5.43469,5.43502,5.43366,5.43391,17000000.0
2008-12-16 01:10:00,5.43441,5.43445,5.43263,5.43324,10000000.0
2008-12-16 01:11:00,5.4332,5.43361,5.43264,5.43323,11000000.0
2008-12-16 01:12:00,5.43363,5.43363,5.43166,5.43166,10000000.0
2008-12-16 01:13:00,5.43242,5.43379,5.43184,5.43184,11000000.0
2008-12-16 01:14:00,5.43316,5.43355,5.43215,5.43215,13000000.0
2008-12-16 01:15:00,5.43275,5.43486,5.43243,5.43415,9000000.0
2008-12-16 01:16:00,5.43349,5.43375,5.43202,5.43308,12000000.0
2008-12-16 01:17:00,5.43211,5.43271,5.43084,5.43084,11000000.0
2008-12-16 01:18:00,5.43045,5.43151,5.42972,5.43093,12000000.0
2008-12-16 01:19:00,5.43092,5.43138,5.43008,5.43039,19000000.0
2008-12-16 01:20:00,5.43042,5.43065,5.43038,5.43038,11000000.0
2008-12-16 01:21:00,5.43116,5.43116,5.42953,5.431,12000000.0
2008-12-16 01:22:00,5.43125,5.43125,5.42848,5.42848,9000000.0
2008-12-16 01:23:00,5.42948,5.42948,5.42669,5.42669,13000000.0
2008-12-16 01:24:00,5.42739,5.42812,5.42677,5.42709,14000000.0
2008-12-16 01:25:00,5.42631,5.42748,5.42631,5.42674,11000000.0
2008-12-16 01:26:00,5.42836,5.42836,5.42648,5.42648,10000000.0
2008-12-16 01:27:00,5.42803,5.4284,5.42667,5.4284,17000000.0
2008-12-16 01:28:00,5.42797,5.42807,5.42653,5.42763,13000000.0
2008-12-16 01:29:00,5.42793,5.43088,5.42779,5.43006,19000000.0
2008-12-16 01:30:00,5.43161,5.43203,5.42936,5.42984,15000000.0
2008-12-16 01:31:00,5.42961,5.43015,5.42818,5.42959,15000000.0
2008-12-16 01:32:00,5.43021,5.43241,5.42929,5.4309,12000000.0
2008-12-16 01:33:00,5.43087,5.43196,5.43024,5.4309,8000000.0
2008-12-16 01:34:00,5.43112,5.4317,5.43007,5.4312,18000000.0
2008-12-16 01:35:00,5.43225,5.43235,5.43094,5.43094,12000000.0
2008-12-16 01:36:00,5.43118,5.43228,5.43089,5.43228,16000000.0
2008-12-16 01:37:00,5.43231,5.43261,5.43172,5.43254,15000000.0
2008-12-16 01:38:00,5.43259,5.43303,5.43152,5.43225,18000000.0
2008-12-16 01:39:00,5.43262,5.43388,5.43257,5.4335,10000000.0
2008-12-16 01:40:00,5.43265,5.43352,5.4315,5.43261,11000000.0
2008-12-16 01:41:00,5.43226,5.43226,5.42953,5.43035,16000000.0
2008-12-16 01:42:00,5.43164,5.43187,5.43048,5.43187,14000000.0
2008-12-16 01:43:00,5.43012,5.43164,5.42993,5.43101,16000000.0
2008-12-16 01:44:00,5.43092,5.431,5.42928,5.43018,15000000.0
2008-12-16 01:45:00,5.4304,5.43365,5.4304,5.43365,16000000.0
2008-12-16 01:46:00,5.43344,5.43409,5.43231,5.43275,9000000.0
2008-12-16 01:47:00,5.43291,5.43291,5.43106,5.43221,17000000.0
2008-12-16 01:48:00,5.43196,5.43313,5.43119,5.43313,16000000.0
2008-12-16 01:49:00,5.43233,5.43233,5.43141,5.43185,10000000.0
2008-12-16 01:50:00,5.43058,5.43149,5.42986,5.43149,11000000.0
2008-12-16 01:51:00,5.43107,5.43183,5.43054,5.43117,12000000.0
2008-12-16 01:52:00,5.43179,5.43255,5.4309,5.43194,12000000.0
2008-12-16 01:53:00,5.43338,5.43519,5.43259,5.43519,18000000.0
2008-12-16 01:54:00,5.43442,5.43461,5.43294,5.43313,14000000.0
2008-12-16 01:55:00,5.43355,5.43465,5.43308,5.43358,18000000.0
2008-12-16 01:56:00,5.43375,5.43456,5.43318,5.43427,8000000.0
2008-12-16 01:57:00,5.43413,5.43417,5.43216,5.43376,13000000.0
2008-12-16 01:58:00,5.43399,5.43473,5.4333,5.43447,11000000.0
2008-12-16 01:59:00,5.43402,5.43428,5.43353,5.43419,11000000.0
2008-12-16 02:00:00,5.43392,5.43416,5.43392,5.43404,16000000.0
2008-12-16 02:01:00,5.43474,5.43474,5.43326,5.43398,21000000.0
2008-12-16 02:02:00,5.4356,5.4356,5.43331,5.43413,10000000.0
2008-12-16 02:03:00,5.43441,5.4348,5.4337,5.43427,8000000.0
2008-12-16 02:04:00,5.4338,5.4352,5.43307,5.43419,14000000.0
2008-12-16 02:05:00,5.4344,5.4371,5.43411,5.43672,14000000.0
2008-12-16 02:06:00,5.43722,5.43762,5.43483,5.43559,15000000.0
2008-12-16 02:07:00,5.43728,5.43728,5.43465,5.43465,10000000.0
2008-12-16 02:08:00,5.43542,5.43676,5.43476,5.43609,16000000.0
2008-12-16 02:09:00,5.43594,5.43746,5.43516,5.43746,18000000.0
2008-12-16 02:10:00,5.43729,5.43746,5.4355,5.43654,16000000.0
2008-12-16 02:11:00,5.43701,5.43735,5.43517,5.43717,14000000.0
2008-12-16 02:12:00,5.43739,5.43739,5.43558,5.43583,10000000.0
2008-12-16 02:13:00,5.43571,5.43578,5.43381,5.43501,15000000.0
2008-12-16 02:14:00,5.4351,5.43547,5.43439,5.43484,19000000.0
2008-12-16 02:15:00,5.43521,5.43545,5.43396,5.43466,12000000.0
2008-12-16 02:16:00,5.4348,5.43499,5.43467,5.43476,18000000.0
2008-12-16 02:17:00,5.43558,5.43608,5.43433,5.43462,14000000.0
2008-12-16 02:18:00,5.43539,5.43613,5.43483,5.43504,12000000.0
2008-12-16 02:19:00,5.43387,5.43519,5.43336,5.43357,14000000.0
2008-12-16 02:20:00,5.43415,5.43543,5.43298,5.43543,13000000.0
2008-12-16 02:21:00,5.43571,5.4359,5.43387,5.4349,15000000.0
2008-12-16 02:22:00,5.43491,5.43548,5.43364,5.43443,13000000.0
2008-12-16 02:23:00,5.43507,5.43564,5.4343,5.43553,16000000.0
2008-12-16 02:24:00,5.43571,5.43638,5.4344,5.43478,17000000.0
2008-12-16 02:25:00,5.43429,5.43533,5.43429,5.43473,10000000.0
2008-12-16 02:26:00,5.43551,5.43551,5.43393,5.43418,13000000.0
2008-12-16 02:27:00,5.43478,5.43478,5.43311,5.43402,7000000.0
2008-12-16 02:28:00,5.43336,5.43348,5.43214,5.43276,9000000.0
2008-12-16 02:29:00,5.43304,5.43533,5.43267,5.43437,20000000.0
2008-12-16 02:30:00,5.43382,5.43498,5.43352,5.43396,11000000.0
2008-12-16 02:31:00,5.43365,5.43372,5.43267,5.43321,9000000.0
2008-12-16 02:32:00,5.4328,5.43311,5.43212,5.43212,13000000.0
2008-12-16 02:33:00,5.43334,5.43363,5.43263,5.43302,14000000.0
2008-12-16 02:34:00,5.43404,5.43469,5.4332,5.43408,17000000.0
2008-12-16 02:35:00,5.43468,5.43566,5.43418,5.43445,15000000.0
2008-12-16 02:36:00,5.43533,5.43616,5.43395,5.43616,14000000.0
2008-12-16 02:37:00,5.43556,5.43606,5.43433,5.43594,13000000.0
2008-12-16 02:38:00,5.43571,5.43592,5.43415,5.43507,14000000.0
2008-12-16 02:39:00,5.43462,5.43532,5.43334,5.43532,15000000.0
2008-12-16 02:40:00,5.43463,5.43463,5.43232,5.43424,12000000.0
2008-12-16 02:41:00,5.43276,5.43538,5.43276,5.43525,13000000.0
2008-12-16 02:42:00,5.43584,5.43584,5.43418,5.4355,16000000.0
2008-12-16 02:43:00,5.43567,5.43757,5.43514,5.43692,18000000.0
2008-12-16 02:44:00,5.43723,5.43723,5.43507,5.43643,10000000.0
2008-12-16 02:45:00,5.43655,5.43728,5.43544,5.4362,14000000.0
2008-12-16 02:46:00,5.43629,5.43702,5.43555,5.43696,18000000.0
2008-12-16 02:47:00,5.4363,5.43675,5.4343,5.43605,17000000.0
2008-12-16 02:48:00,5.43524,5.43578,5.43445,5.43522,7000000.0
2008-12-16 02:49:00,5.434,5.43487,5.43384,5.43384,13000000.0
2008-12-16 02:50:00,5.43562,5.43562,5.43259,5.43259,14000000.0
2008-12-16 02:51:00,5.43257,5.43364,5.43068,5.43227,15000000.0
2008-12-16 02:52:00,5.43425,5.43461,5.43212,5.43351,15000000.0
2008-12-16 02:53:00,5.43442,5.43475,5.4332,5.43467,9000000.0
2008-12-16 02:54:00,5.43356,5.43581,5.43356,5.43501,13000000.0
2008-12-16 02:55:00,5.43472,5.4355,5.43405,5.4344,11000000.0
2008-12-16 02:56:00,5.43352,5.43458,5.43227,5.43227,18000000.0
2008-12-16 02:57:00,5.4325,5.43309,5.43121,5.43276,13000000.0
2008-12-16 02:58:00,5.43368,5.43443,5.43289,5.43443,9000000.0
2008-12-16 02:59:00,5.43436,5.43521,5.43325,5.4333,14000000.0
2008-12-16 03:00:00,5.43358,5.43499,5.43318,5.43334,11000000.0
2008-12-16 03:01:00,5.43429,5.43429,5.43309,5.43326,11000000.0
2008-12-16 03:02:00,5.43424,5.43512,5.43387,5.43465,11000000.0
2008-12-16 03:03:00,5.43362,5.43405,5.42909,5.43065,23000000.0
2008-12-16 03:04:00,5.42994,5.43073,5.42945,5.43048,11000000.0
2008-12-16 03:05:00,5.42979,5.43125,5.42875,5.42875,17000000.0
2008-12-16 03:06:00,5.42911,5.42937,5.42638,5.42786,9000000.0
2008-12-16 03:07:00,5.42843,5.42916,5.42735,5.42774,15000000.0
2008-12-16 03:08:00,5.42834,5.42894,5.42483,5.42483,12000000.0
2008-12-16 03:09:00,5.42522,5.42606,5.42352,5.42535,15000000.0
2008-12-16 03:10:00,5.42654,5.42692,5.42462,5.42689,19000000.0
2008-12-16 03:11:00,5.42769,5.42769,5.42572,5.42704,15000000.0
2008-12-16 03:12:00,5.42596,5.42727,5.425,5.42632,18000000.0
2008-12-16 03:13:00,5.42559,5.42679,5.42529,5.42631,18000000.0
2008-12-16 03:14:00,5.42643,5.42665,5.42469,5.42559,10000000.0
2008-12-16 03:15:00,5.42514,5.42517,5.42462,5.42497,7000000.0
2008-12-16 03:16:00,5.42536,5.42617,5.42465,5.42539,8000000.0
2008-12-16 03:17:00,5.42566,5.42705,5.42542,5.42638,10000000.0
2008-12-16 03:18:00,5.4263,5.42751,5.42586,5.4264,15000000.0
2008-12-16 03:19:00,5.42741,5.42824,5.42706,5.42754,10000000.0
2008-12-16 03:20:00,5.42733,5.42757,5.42617,5.42655,16000000.0
2008-12-16 03:21:00,5.42577,5.42703,5.42561,5.42703,11000000.0
2008-12-16 03:22:00,5.42522,5.42716,5.4249,5.42563,10000000.0
2008-12-16 03:23:00,5.42719,5.42727,5.42564,5.42662,12000000.0
2008-12-16 03:24:00,5.42588,5.4276,5.42581,5.42706,13000000.0
2008-12-16 03:25:00,5.42716,5.42716,5.42474,5.42502,11000000.0
2008-12-16 03:26:00,5.42626,5.42652,5.4249,5.42632,13000000.0
2008-12-16 03:27:00,5.42615,5.42615,5.42444,5.42552,14000000.0
2008-12-16 03:28:00,5.42526,5.42618,5.42452,5.42604,18000000.0
2008-12-16 03:29:00,5.4261,5.42679,5.42524,5.42579,15000000.0
2008-12-16 03:30:00,5.42557,5.42604,5.42508,5.42508,10000000.0
2008-12-16 03:31:00,5.42592,5.42653,5.42528,5.426,13000000.0
2008-12-16 03:32:00,5.42646,5.42698,5.42557,5.426,16000000.0
2008-12-16 03:33:00,5.42659,5.42692,5.42569,5.42569,13000000.0
2008-12-16 03:34:00,5.42616,5.42695,5.42574,5.42695,16000000.0
2008-12-16 03:35:00,5.42609,5.42609,5.4246,5.4246,10000000.0
2008-12-16 03:36:00,5.42579,5.426,5.42421,5.42421,11000000.0
2008-12-16 03:37:00,5.42564,5.42598,5.42426,5.42598,13000000.0
2008-12-16 03:38:00,5.42634,5.42664,5.4247,5.42506,13000000.0
2008-12-16 03:39:00,5.42492,5.42664,5.42452,5.42494,13000000.0
2008-12-16 03:40:00,5.42587,5.42595,5.42494,5.42554,12000000.0
2008-12-16 03:41:00,5.42519,5.42696,5.42519,5.42619,16000000.0
2008-12-16 03:42:00,5.42657,5.42713,5.42552,5.42685,21000000.0
2008-12-16 03:43:00,5.42743,5.42871,5.42626,5.427,18000000.0
2008-12-16 03:44:00,5.42754,5.42807,5.42675,5.42799,15000000.0
2008-12-16 03:45:00,5.42843,5.42843,5.42597,5.42699,9000000.0
2008-12-16 03:46:00,5.42691,5.42738,5.42572,5.42699,8000000.0
2008-12-16 03:47:00,5.42779,5.42779,5.42593,5.42714,11000000.0
2008-12-16 03:48:00,5.42529,5.42678,5.42528,5.42597,9000000.0
2008-12-16 03:49:00,5.42658,5.42658,5.42414,5.42507,16000000.0
2008-12-16 03:50:00,5.42482,5.42602,5.42374,5.4241,19000000.0
2008-12-16 03:51:00,5.42394,5.42552,5.42394,5.42461,9000000.0
2008-12-16 03:52:00,5.42418,5.42503,5.42387,5.42488,19000000.0
2008-12-16 03:53:00,5.42404,5.42443,5.4217,5.4226,10000000.0
2008-12-16 03:54:00,5.42148,5.42282,5.42082,5.4228,17000000.0
2008-12-16 03:55:00,5.42331,5.42385,5.42254,5.42308,16000000.0
2008-12-16 03:56:00,5.42331,5.42369,5.422,5.42224,7000000.0
2008-12-16 03:57:00,5.42281,5.42313,5.42132,5.42282,11000000.0
2008-12-16 03:58:00,5.42163,5.42331,5.42163,5.42181,12000000.0
2008-12-16 03:59:00,5.42324,5.42431,5.42209,5.4229,17000000.0
2008-12-16 04:00:00,5.42299,5.42316,5.42219,5.42316,12000000.0
2008-12-16 04:01:00,5.42229,5.42469,5.42229,5.42469,16000000.0
2008-12-16 04:02:00,5.424,5.42541,5.42357,5.42511,14000000.0
2008-12-16 04:03:00,5.42492,5.42663,5.42473,5.42603,12000000.0
2008-12-16 04:04:00,5.42716,5.42716,5.42542,5.426,16000000.0
2008-12-16 04:05:00,5.42574,5.42631,5.42502,5.42512,13000000.0
2008-12-16 04:06:00,5.42683,5.42712,5.42523,5.42583,16000000.0
2008-12-16 04:07:00,5.42667,5.42808,5.42561,5.42722,13000000.0
2008-12-16 04:08:00,5.42884,5.42981,5.42749,5.42875,14000000.0
2008-12-16 04:09:00,5.42924,5.42966,5.42778,5.42778,10000000.0
2008-12-16 04:10:00,5.42801,5.42889,5.42745,5.42877,12000000.0
2008-12-16 04:11:00,5.42835,5.42909,5.42721,5.42844,14000000.0
2008-12-16 04:12:00,5.42841,5.42952,5.42814,5.42881,19000000.0
2008-12-16 04:13:00,5.42891,5.43004,5.42831,5.42841,20000000.0
2008-12-16 04:14:00,5.42969,5.43167,5.42949,5.43131,12000000.0
2008-12-16 04:15:00,5.42918,5.4302,5.42874,5.42923,8000000.0
2008-12-16 04:16:00,5.4288,5.42918,5.42796,5.42865,13000000.0
2008-12-16 04:17:00,5.42838,5.42928,5.42788,5.42879,15000000.0
2008-12-16 04:18:00,5.42844,5.42873,5.42668,5.42668,9000000.0
2008-12-16 04:19:00,5.42682,5.42785,5.42655,5.42785,12000000.0
2008-12-16 04:20:00,5.42882,5.4294,5.42812,5.42869,9000000.0
2008-12-16 04:21:00,5.42911,5.42994,5.42836,5.42948,17000000.0
2008-12-16 04:22:00,5.42905,5.4295,5.42724,5.42807,14000000.0
2008-12-16 04:23:00,5.42935,5.42935,5.42752,5.42827,10000000.0
2008-12-16 04:24:00,5.42865,5.42998,5.42768,5.42915,12000000.0
2008-12-16 04:25:00,5.4294,5.43008,5.42842,5.42939,10000000.0
2008-12-16 04:26:00,5.42968,5.42991,5.42841,5.4285,7000000.0
2008-12-16 04:27:00,5.4288,5.4303,5.42874,5.42969,15000000.0
2008-12-16 04:28:00,5.42856,5.4308,5.42856,5.4308,7000000.0
2008-12-16 04:29:00,5.4295,5.43107,5.4283,5.42891,14000000.0
2008-12-16 04:30:00,5.42989,5.43027,5.42928,5.42953,11000000.0
2008-12-16 04:31:00,5.43074,5.43087,5.42991,5.43055,15000000.0
2008-12-16 04:32:00,5.43064,5.43123,5.42927,5.42954,17000000.0
2008-12-16 04:33:00,5.43055,5.43083,5.4286,5.42885,14000000.0
2008-12-16 04:34:00,5.43061,5.43061,5.42893,5.42959,9000000.0
2008-12-16 04:35:00,5.42974,5.42989,5.42846,5.42924,12000000.0
2008-12-16 04:36:00,5.42889,5.43025,5.42819,5.43025,12000000.0
2008-12-16 04:37:00,5.43093,5.43093,5.42971,5.42996,12000000.0
2008-12-16 04:38:00,5.4296,5.43049,5.42946,5.42971,11000000.0
2008-12-16 04:39:00,5.43037,5.43139,5.42978,5.43044,17000000.0
2008-12-16 04:40:00,5.43098,5.43164,5.4303,5.4311,9000000.0
2008-12-16 04:41:00,5.43164,5.43317,5.43102,5.43188,10000000.0
2008-12-16 04:42:00,5.43141,5.43333,5.43141,5.43288,8000000.0
2008-12-16 04:43:00,5.43307,5.43307,5.43064,5.43222,18000000.0
2008-12-16 04:44:00,5.43206,5.43291,5.43196,5.43237,9000000.0
2008-12-16 04:45:00,5.43155,5.43257,5.43129,5.4324,9000000.0
2008-12-16 04:46:00,5.43231,5.43242,5.42933,5.42933,16000000.0
2008-12-16 04:47:00,5.4304,5.4304,5.42781,5.42922,12000000.0
2008-12-16 04:48:00,5.42954,5.42954,5.42846,5.42875,10000000.0
2008-12-16 04:49:00,5.42921,5.4303,5.42811,5.43014,16000000.0
2008-12-16 04:50:00,5.43019,5.4303,5.42876,5.42876,16000000.0
2008-12-16 04:51:00,5.43032,5.43092,5.42913,5.43078,20000000.0
2008-12-16 04:52:00,5.43001,5.43054,5.42822,5.43054,13000000.0
2008-12-16 04:53:00,5.43121,5.43182,5.43013,5.43089,11000000.0
2008-12-16 04:54:00,5.43057,5.43144,5.43048,5.43097,11000000.0
2008-12-16 04:55:00,5.43114,5.43175,5.43023,5.43023,12000000.0
2008-12-16 04:56:00,5.43106,5.43106,5.42941,5.43001,16000000.0
2008-12-16 04:57:00,5.43113,5.43113,5.42934,5.42989,7000000.0
2008-12-16 04:58:00,5.4293,5.43129,5.4293,5.42996,13000000.0
2008-12-16 04:59:00,5.42909,5.4303,5.42874,5.42966,17000000.0
2008-12-16 05:00:00,5.42945,5.43,5.42788,5.42835,10000000.0
2008-12-16 05:01:00,5.42988,5.42988,5.42812,5.42956,13000000.0
2008-12-16 05:02:00,5.42818,5.43042,5.42818,5.42894,18000000.0
2008-12-16 05:03:00,5.42956,5.4301,5.42896,5.42925,9000000.0
2008-12-16 05:04:00,5.42972,5.42972,5.42802,5.42878,12000000.0
2008-12-16 05:05:00,5.43001,5.4303,5.42831,5.42922,10000000.0
2008-12-16 05:06:00,5.42738,5.42943,5.42738,5.42856,20000000.0
2008-12-16 05:07:00,5.42893,5.42921,5.42785,5.42921,10000000.0
2008-12-16 05:08:00,5.4294,5.43006,5.42832,5.42858,17000000.0
2008-12-16 05:09:00,5.42951,5.42965,5.4286,5.42965,15000000.0
2008-12-16 05:10:00,5.42943,5.42975,5.42873,5.42975,10000000.0
2008-12-16 05:11:00,5.42995,5.43103,5.42904,5.43025,16000000.0
2008-12-16 05:12:00,5.43133,5.43211,5.4311,5.43129,7000000.0
2008-12-16 05:13:00,5.43145,5.43334,5.43145,5.43215,12000000.0
2008-12-16 05:14:00,5.43112,5.43248,5.43092,5.43149,14000000.0
2008-12-16 05:15:00,5.43228,5.43277,5.43153,5.43168,16000000.0
2008-12-16 05:16:00,5.43287,5.43287,5.43086,5.4317,15000000.0
2008-12-16 05:17:00,5.43203,5.4323,5.43126,5.43154,10000000.0
2008-12-16 05:18:00,5.4316,5.43229,5.43075,5.43152,13000000.0
2008-12-16 05:19:00,5.43137,5.43223,5.4313,5.43223,13000000.0
2008-12-16 05:20:00,5.43263,5.43263,5.43111,5.43194,20000000.0
2008-12-16 05:21:00,5.43099,5.43101,5.42923,5.42996,9000000.0
2008-12-16 05:22:00,5.43151,5.43163,5.43038,5.43132,17000000.0
2008-12-16 05:23:00,5.43075,5.43075,5.42667,5.42823,14000000.0
2008-12-16 05:24:00,5.42874,5.42939,5.42721,5.42832,19000000.0
2008-12-16 05:25:00,5.42882,5.4295,5.42822,5.4292,13000000.0
2008-12-16 05:26:00,5.42895,5.42917,5.42716,5.42716,13000000.0
2008-12-16 05:27:00,5.42836,5.42903,5.42757,5.42757,13000000.0
2008-12-16 05:28:00,5.4295,5.4295,5.42772,5.42772,10000000.0
2008-12-16 05:29:00,5.42789,5.42864,5.42708,5.42774,17000000.0
2008-12-16 05:30:00,5.42867,5.42867,5.42692,5.42803,21000000.0
2008-12-16 05:31:00,5.42778,5.42778,5.42439,5.42504,13000000.0
2008-12-16 05:32:00,5.42541,5.42678,5.42484,5.42554,16000000.0
2008-12-16 05:33:00,5.42682,5.42857,5.42578,5.42857,13000000.0
2008-12-16 05:34:00,5.42942,5.42997,5.42811,5.42823,13000000.0
2008-12-16 05:35:00,5.42765,5.42901,5.42692,5.42768,14000000.0
2008-12-16 05:36:00,5.42898,5.42905,5.42885,5.42898,18000000.0
2008-12-16 05:37:00,5.42906,5.42912,5.42886,5.42894,12000000.0
2008-12-16 05:38:00,5.42805,5.42805,5.42514,5.42594,13000000.0
2008-12-16 05:39:00,5.42557,5.42692,5.42502,5.42553,21000000.0
2008-12-16 05:40:00,5.42587,5.42637,5.42468,5.42472,14000000.0
2008-12-16 05:41:00,5.42514,5.42605,5.42456,5.42605,13000000.0
2008-12-16 05:42:00,5.42615,5.42684,5.4255,5.42682,8000000.0
2008-12-16 05:43:00,5.42674,5.42674,5.42521,5.4262,13000000.0
2008-12-16 05:44:00,5.42572,5.42572,5.4248,5.4248,13000000.0
2008-12-16 05:45:00,5.42673,5.42673,5.42537,5.42602,24000000.0
2008-12-16 05:46:00,5.42596,5.42631,5.42497,5.42627,14000000.0
2008-12-16 05:47:00,5.42558,5.42614,5.42512,5.42512,11000000.0
2008-12-16 05:48:00,5.42665,5.42665,5.42506,5.42537,18000000.0
2008-12-16 05:49:00,5.42495,5.42688,5.42495,5.42586,10000000.0
2008-12-16 05:50:00,5.42646,5.42691,5.42644,5.42691,10000000.0
2008-12-16 05:51:00,5.4271,5.4271,5.42606,5.42638,11000000.0
2008-12-16 05:52:00,5.42615,5.42622,5.42593,5.42622,19000000.0
2008-12-16 05:53:00,5.42716,5.42716,5.42609,5.42667,15000000.0
2008-12-16 05:54:00,5.42688,5.42705,5.42487,5.42487,7000000.0
2008-12-16 05:55:00,5.42642,5.42642,5.42456,5.42566,12000000.0
2008-12-16 05:56:00,5.42645,5.42696,5.42543,5.42591,16000000.0
2008-12-16 05:57:00,5.42606,5.42618,5.42539,5.4257,11000000.0
2008-12-16 05:58:00,5.42537,5.4266,5.42526,5.42564,22000000.0
2008-12-16 05:59:00,5.42635,5.42699,5.42555,5.42555,9000000.0
2008-12-16 06:00:00,5.42624,5.42744,5.42614,5.42634,17000000.0
2008-12-16 06:01:00,5.42791,5.42791,5.42665,5.42678,18000000.0
2008-12-16 06:02:00,5.42694,5.42751,5.4254,5.42548,18000000.0
2008-12-16 06:03:00,5.4277,5.4277,5.42591,5.4272,16000000.0
2008-12-16 06:04:00,5.42811,5.42885,5.42704,5.4271,8000000.0
2008-12-16 06:05:00,5.42787,5.42875,5.42756,5.42767,10000000.0
2008-12-16 06:06:00,5.4296,5.42962,5.42567,5.42808,27000000.0
2008-12-16 06:07:00,5.42649,5.42816,5.42649,5.42775,17000000.0
2008-12-16 06:08:00,5.4274,5.42746,5.42604,5.42746,14000000.0
2008-12-16 06:09:00,5.42746,5.4279,5.42664,5.42741,13000000.0
2008-12-16 06:10:00,5.42718,5.42722,5.42628,5.42685,14000000.0
2008-12-16 06:11:00,5.42677,5.4271,5.42552,5.42617,16000000.0
2008-12-16 06:12:00,5.42705,5.42765,5.42682,5.42765,17000000.0
2008-12-16 06:13:00,5.42851,5.42857,5.42693,5.42731,14000000.0
2008-12-16 06:14:00,5.42639,5.42757,5.42549,5.42616,12000000.0
2008-12-16 06:15:00,5.42657,5.42664,5.42515,5.42575,13000000.0
2008-12-16 06:16:00,5.42603,5.42651,5.42437,5.42587,14000000.0
2008-12-16 06:17:00,5.42527,5.42559,5.42437,5.42437,11000000.0
2008-12-16 06:18:00,5.42556,5.42626,5.42507,5.42625,12000000.0
2008-12-16 06:19:00,5.42609,5.42609,5.42484,5.42491,19000000.0
2008-12-16 06:20:00,5.42608,5.42608,5.42489,5.42489,11000000.0
2008-12-16 06:21:00,5.42482,5.42589,5.42463,5.42582,9000000.0
2008-12-16 06:22:00,5.42571,5.42584,5.4245,5.4256,22000000.0
2008-12-16 06:23:00,5.42546,5.42579,5.42546,5.42554,18000000.0
2008-12-16 06:24:00,5.4258,5.42651,5.425,5.425,8000000.0
2008-12-16 06:25:00,5.42627,5.42628,5.42478,5.42481,9000000.0
2008-12-16 06:26:00,5.42498,5.42578,5.4248,5.42538,13000000.0
2008-12-16 06:27:00,5.42527,5.42527,5.4232,5.42419,15000000.0
2008-12-16 06:28:00,5.4248,5.42568,5.42374,5.42468,18000000.0
2008-12-16 06:29:00,5.42564,5.42564,5.42362,5.42419,16000000.0
2008-12-16 06:30:00,5.42518,5.42522,5.42441,5.42498,10000000.0
2008-12-16 06:31:00,5.42448,5.42513,5.42327,5.42327,13000000.0
2008-12-16 06:32:00,5.4236,5.42456,5.42317,5.42399,10000000.0
2008-12-16 06:33:00,5.42564,5.42596,5.42416,5.42446,10000000.0
2008-12-16 06:34:00,5.42524,5.42568,5.42409,5.42497,15000000.0
2008-12-16 06:35:00,5.42484,5.42484,5.42187,5.42187,13000000.0
2008-12-16 06:36:00,5.42184,5.42323,5.42083,5.42278,23000000.0
2008-12-16 06:37:00,5.42344,5.42344,5.42213,5.42326,11000000.0
2008-12-16 06:38:00,5.42294,5.42294,5.42126,5.42126,17000000.0
2008-12-16 06:39:00,5.42137,5.42174,5.41836,5.41905,8000000.0
2008-12-16 06:40:00,5.41726,5.42073,5.41722,5.42073,15000000.0
2008-12-16 06:41:00,5.42116,5.42116,5.41954,5.41974,15000000.0
2008-12-16 06:42:00,5.41848,5.42062,5.41848,5.41872,16000000.0
2008-12-16 06:43:00,5.41983,5.42143,5.41983,5.42143,12000000.0
2008-12-16 06:44:00,5.42129,5.42134,5.4205,5.42106,13000000.0
2008-12-16 06:45:00,5.42204,5.42257,5.42085,5.42173,14000000.0
2008-12-16 06:46:00,5.42246,5.42286,5.42126,5.42126,12000000.0
2008-12-16 06:47:00,5.42214,5.42287,5.42097,5.42271,11000000.0
2008-12-16 06:48:00,5.42243,5.4231,5.42116,5.42309,15000000.0
2008-12-16 06:49:00,5.42278,5.42335,5.41949,5.42286,17000000.0
2008-12-16 06:50:00,5.42157,5.42306,5.42129,5.42138,13000000.0
2008-12-16 06:51:00,5.42022,5.42102,5.41978,5.42063,8000000.0
2008-12-16 06:52:00,5.42054,5.42076,5.41885,5.41897,14000000.0
2008-12-16 06:53:00,5.41896,5.42053,5.41873,5.41995,13000000.0
2008-12-16 06:54:00,5.42036,5.42036,5.41838,5.41841,8000000.0
2008-12-16 06:55:00,5.41972,5.41972,5.41816,5.41911,10000000.0
2008-12-16 06:56:00,5.41862,5.41951,5.4177,5.41938,11000000.0
2008-12-16 06:57:00,5.41984,5.42013,5.41816,5.41907,17000000.0
2008-12-16 06:58:00,5.41884,5.4199,5.41808,5.41841,12000000.0
2008-12-16 06:59:00,5.41985,5.42089,5.41897,5.42053,14000000.0
2008-12-16 07:00:00,5.41953,5.4215,5.41953,5.4208,11000000.0
2008-12-16 07:01:00,5.42127,5.42127,5.41935,5.41996,10000000.0
2008-12-16 07:02:00,5.41989,5.42042,5.41954,5.42009,14000000.0
2008-12-16 07:03:00,5.42123,5.42134,5.42007,5.42007,7000000.0
2008-12-16 07:04:00,5.42094,5.42148,5.41995,5.42088,16000000.0
2008-12-16 07:05:00,5.4211,5.4211,5.41957,5.4205,15000000.0
2008-12-16 07:06:00,5.41973,5.42121,5.41948,5.42018,16000000.0
2008-12-16 07:07:00,5.42101,5.42181,5.41962,5.42083,12000000.0
2008-12-16 07:08:00,5.42069,5.421,5.41973,5.41988,8000000.0
2008-12-16 07:09:00,5.42102,5.42102,5.41924,5.4198,8000000.0
2008-12-16 07:10:00,5.42,5.42046,5.41918,5.41918,16000000.0
2008-12-16 07:11:00,5.42114,5.42114,5.4193,5.42091,17000000.0
2008-12-16 07:12:00,5.41932,5.42229,5.41932,5.42157,20000000.0
2008-12-16 07:13:00,5.42217,5.42329,5.42128,5.4215,18000000.0
2008-12-16 07:14:00,5.42187,5.42302,5.42065,5.42065,11000000.0
2008-12-16 07:15:00,5.4208,5.42134,5.42076,5.42134,18000000.0
2008-12-16 07:16:00,5.42112,5.42269,5.42075,5.42075,18000000.0
2008-12-16 07:17:00,5.42147,5.42152,5.42063,5.42063,12000000.0
2008-12-16 07:18:00,5.42285,5.42285,5.42265,5.42265,18000000.0
2008-12-16 07:19:00,5.42204,5.42204,5.41923,5.42057,14000000.0
2008-12-16 07:20:00,5.42021,5.42202,5.4199,5.4199,18000000.0
2008-12-16 07:21:00,5.42165,5.42174,5.41968,5.42057,13000000.0
2008-12-16 07:22:00,5.42037,5.42125,5.41983,5.41998,14000000.0
2008-12-16 07:23:00,5.42082,5.42082,5.41746,5.41746,15000000.0
2008-12-16 07:24:00,5.41781,5.41862,5.41719,5.41719,16000000.0
2008-12-16 07:25:00,5.41909,5.41957,5.4178,5.41893,15000000.0
2008-12-16 07:26:00,5.41944,5.41944,5.41785,5.41854,13000000.0
2008-12-16 07:27:00,5.41815,5.41855,5.41737,5.41855,12000000.0
2008-12-16 07:28:00,5.41931,5.41931,5.41744,5.41744,22000000.0
2008-12-16 07:29:00,5.41906,5.41942,5.41698,5.4188,16000000.0
2008-12-16 07:30:00,5.41827,5.41875,5.41747,5.41822,14000000.0
2008-12-16 07:31:00,5.41811,5.41897,5.41696,5.41897,13000000.0
2008-12-16 07:32:00,5.41874,5.41874,5.41766,5.41846,9000000.0
2008-12-16 07:33:00,5.41819,5.41819,5.41615,5.41681,7000000.0
2008-12-16 07:34:00,5.41641,5.41913,5.41641,5.41777,18000000.0
2008-12-16 07:35:00,5.41932,5.41932,5.4182,5.41882,9000000.0
2008-12-16 07:36:00,5.41917,5.41917,5.41883,5.41909,13000000.0
2008-12-16 07:37:00,5.41923,5.41923,5.4169,5.41892,11000000.0
2008-12-16 07:38:00,5.41829,5.41952,5.41792,5.41952,11000000.0
2008-12-16 07:39:00,5.41915,5.41956,5.41755,5.41956,19000000.0
2008-12-16 07:40:00,5.41885,5.41885,5.41709,5.41709,11000000.0
2008-12-16 07:41:00,5.41693,5.41848,5.41693,5.41832,7000000.0
2008-12-16 07:42:00,5.41725,5.419,5.41725,5.41858,13000000.0
2008-12-16 07:43:00,5.41792,5.41951,5.41743,5.41865,14000000.0
2008-12-16 07:44:00,5.41863,5.42065,5.41844,5.41915,10000000.0
2008-12-16 07:45:00,5.42045,5.42045,5.41946,5.41973,8000000.0
2008-12-16 07:46:00,5.41965,5.4203,5.41896,5.4203,13000000.0
2008-12-16 07:47:00,5.41835,5.42006,5.41799,5.41889,15000000.0
2008-12-16 07:48:00,5.41945,5.41985,5.4187,5.41941,13000000.0
2008-12-16 07:49:00,5.41929,5.42113,5.41919,5.42016,10000000.0
2008-12-16 07:50:00,5.42006,5.42159,5.41952,5.41952,17000000.0
2008-12-16 07:51:00,5.42018,5.42236,5.42007,5.42171,16000000.0
2008-12-16 07:52:00,5.4223,5.4223,5.42049,5.42214,13000000.0
2008-12-16 07:53:00,5.42208,5.42306,5.42151,5.42306,10000000.0
2008-12-16 07:54:00,5.42123,5.42285,5.42119,5.42276,11000000.0
2008-12-16 07:55:00,5.42259,5.42259,5.42153,5.42186,12000000.0
2008-12-16 07:56:00,5.42249,5.4227,5.42073,5.42209,13000000.0
2008-12-16 07:57:00,5.42285,5.42314,5.42182,5.42182,8000000.0
2008-12-16 07:58:00,5.42226,5.42345,5.42134,5.42233,14000000.0
2008-12-16 07:59:00,5.42411,5.42435,5.42269,5.42384,15000000.0
2008-12-16 08:00:00,5.42514,5.42783,5.42474,5.42474,10000000.0
2008-12-16 08:01:00,5.42496,5.42551,5.4239,5.42466,13000000.0
2008-12-16 08:02:00,5.42424,5.42638,5.42421,5.42464,14000000.0
2008-12-16 08:03:00,5.42547,5.42547,5.42345,5.42345,12000000.0
2008-12-16 08:04:00,5.42387,5.42387,5.42156,5.42304,16000000.0
2008-12-16 08:05:00,5.42333,5.42373,5.42234,5.4237,14000000.0
2008-12-16 08:06:00,5.42342,5.42487,5.42342,5.42466,19000000.0
2008-12-16 08:07:00,5.42527,5.42529,5.42387,5.42479,19000000.0
2008-12-16 08:08:00,5.42462,5.42569,5.42426,5.42544,11000000.0
2008-12-16 08:09:00,5.42593,5.42649,5.42509,5.426,10000000.0
2008-12-16 08:10:00,5.42605,5.42695,5.42515,5.42547,16000000.0
2008-12-16 08:11:00,5.42552,5.4258,5.42445,5.42456,9000000.0
2008-12-16 08:12:00,5.42523,5.42538,5.42431,5.42511,10000000.0
2008-12-16 08:13:00,5.42547,5.42547,5.42396,5.42497,11000000.0
2008-12-16 08:14:00,5.42512,5.42562,5.42431,5.42562,12000000.0
2008-12-16 08:15:00,5.4249,5.4249,5.42343,5.42372,15000000.0
2008-12-16 08:16:00,5.42488,5.42494,5.42347,5.42484,14000000.0
2008-12-16 08:17:00,5.42365,5.42605,5.42365,5.42605,10000000.0
2008-12-16 08:18:00,5.42604,5.42615,5.42455,5.4248,9000000.0
2008-12-16 08:19:00,5.42579,5.42589,5.42485,5.42485,11000000.0
2008-12-16 08:20:00,5.42479,5.42641,5.42479,5.42516,11000000.0
2008-12-16 08:21:00,5.42537,5.42726,5.42537,5.42623,20000000.0
2008-12-16 08:22:00,5.42689,5.42778,5.42657,5.42727,8000000.0
2008-12-16 08:23:00,5.42728,5.43049,5.42728,5.428,12000000.0
2008-12-16 08:24:00,5.42775,5.42805,5.42666,5.4278,13000000.0
2008-12-16 08:25:00,5.42742,5.42772,5.42553,5.42674,12000000.0
2008-12-16 08:26:00,5.42778,5.42778,5.42514,5.42514,13000000.0
2008-12-16 08:27:00,5.42461,5.42526,5.42331,5.42331,11000000.0
2008-12-16 08:28:00,5.42415,5.42548,5.42392,5.42443,8000000.0
2008-12-16 08:29:00,5.42681,5.43014,5.42566,5.42824,12000000.0
2008-12-16 08:30:00,5.42935,5.43032,5.42829,5.42874,11000000.0
2008-12-16 08:31:00,5.42979,5.43021,5.42855,5.42892,10000000.0
2008-12-16 08:32:00,5.42822,5.42871,5.42721,5.42849,13000000.0
2008-12-16 08:33:00,5.42808,5.42808,5.42638,5.42753,11000000.0
2008-12-16 08:34:00,5.42716,5.42716,5.42469,5.42551,17000000.0
2008-12-16 08:35:00,5.42406,5.425,5.42128,5.42128,11000000.0
2008-12-16 08:36:00,5.42176,5.42331,5.42148,5.42218,10000000.0
2008-12-16 08:37:00,5.42127,5.42443,5.42127,5.42435,9000000.0
2008-12-16 08:38:00,5.42521,5.42521,5.42394,5.42444,18000000.0
2008-12-16 08:39:00,5.42489,5.42489,5.42294,5.42395,8000000.0
2008-12-16 08:40:00,5.42396,5.4269,5.42378,5.4269,7000000.0
2008-12-16 08:41:00,5.42667,5.42785,5.42641,5.42782,16000000.0
2008-12-16 08:42:00,5.4269,5.42727,5.42585,5.42669,14000000.0
2008-12-16 08:43:00,5.42687,5.4272,5.42574,5.42649,12000000.0
2008-12-16 08:44:00,5.42721,5.42851,5.4264,5.42851,9000000.0
2008-12-16 08:45:00,5.42791,5.42822,5.42605,5.42721,18000000.0
2008-12-16 08:46:00,5.42699,5.42777,5.42664,5.42714,14000000.0
2008-12-16 08:47:00,5.42719,5.42719,5.42478,5.4248,18000000.0
2008-12-16 08:48:00,5.4241,5.42611,5.4241,5.42543,12000000.0
2008-12-16 08:49:00,5.42512,5.42746,5.42512,5.42664,14000000.0
2008-12-16 08:50:00,5.42687,5.42687,5.42458,5.42481,16000000.0
2008-12-16 08:51:00,5.42552,5.42607,5.42522,5.42595,21000000.0
2008-12-16 08:52:00,5.42572,5.42581,5.42422,5.42475,20000000.0
2008-12-16 08:53:00,5.42579,5.42656,5.42535,5.42566,7000000.0
2008-12-16 08:54:00,5.42759,5.42861,5.42614,5.4269,17000000.0
2008-12-16 08:55:00,5.42656,5.42804,5.42576,5.42687,12000000.0
2008-12-16 08:56:00,5.42743,5.42792,5.42547,5.42731,17000000.0
2008-12-16 08:57:00,5.42524,5.42675,5.42524,5.42608,16000000.0
2008-12-16 08:58:00,5.4267,5.4267,5.425,5.42528,12000000.0
2008-12-16 08:59:00,5.42608,5.42687,5.42505,5.42531,13000000.0
2008-12-16 09:00:00,5.42683,5.42683,5.42532,5.42681,17000000.0
2008-12-16 09:01:00,5.42565,5.42647,5.42499,5.42626,13000000.0
2008-12-16 09:02:00,5.42729,5.42744,5.42537,5.42684,8000000.0
2008-12-16 09:03:00,5.4277,5.4277,5.42572,5.4274,16000000.0
2008-12-16 09:04:00,5.42643,5.42769,5.42587,5.42656,8000000.0
2008-12-16 09:05:00,5.42765,5.42996,5.42691,5.42996,11000000.0
2008-12-16 09:06:00,5.43049,5.43134,5.42944,5.42995,10000000.0
2008-12-16 09:07:00,5.43046,5.43211,5.43022,5.43063,10000000.0
2008-12-16 09:08:00,5.43201,5.43201,5.42999,5.43002,19000000.0
2008-12-16 09:09:00,5.43131,5.4315,5.42982,5.4301,16000000.0
2008-12-16 09:10:00,5.43125,5.43205,5.43079,5.43079,8000000.0
2008-12-16 09:11:00,5.43233,5.43315,5.43094,5.43315,11000000.0
2008-12-16 09:12:00,5.43191,5.43298,5.43095,5.43206,16000000.0
2008-12-16 09:13:00,5.43104,5.43162,5.42908,5.42956,15000000.0
2008-12-16 09:14:00,5.43055,5.43055,5.42806,5.42838,17000000.0
2008-12-16 09:15:00,5.42995,5.43121,5.42779,5.42985,12000000.0
2008-12-16 09:16:00,5.43056,5.43056,5.42741,5.42741,14000000.0
2008-12-16 09:17:00,5.42657,5.4288,5.42598,5.42634,14000000.0
2008-12-16 09:18:00,5.4275,5.42815,5.42549,5.42549,18000000.0
2008-12-16 09:19:00,5.42563,5.42615,5.42386,5.42386,14000000.0
2008-12-16 09:20:00,5.42459,5.42655,5.4231,5.42613,18000000.0
2008-12-16 09:21:00,5.42642,5.42782,5.42563,5.42779,17000000.0
2008-12-16 09:22:00,5.42748,5.42748,5.42569,5.4265,13000000.0
2008-12-16 09:23:00,5.4269,5.42723,5.42459,5.42561,12000000.0
2008-12-16 09:24:00,5.42598,5.42792,5.42598,5.4272,14000000.0
2008-12-16 09:25:00,5.42679,5.42732,5.42619,5.42732,9000000.0
2008-12-16 09:26:00,5.42754,5.43123,5.42628,5.43123,13000000.0
2008-12-16 09:27:00,5.42939,5.4327,5.42939,5.43138,13000000.0
2008-12-16 09:28:00,5.431,5.43574,5.431,5.43574,19000000.0
2008-12-16 09:29:00,5.43612,5.43612,5.43457,5.43531,14000000.0
2008-12-16 09:30:00,5.4364,5.43658,5.43493,5.43493,15000000.0
2008-12-16 09:31:00,5.43581,5.43884,5.43516,5.43884,11000000.0
2008-12-16 09:32:00,5.43847,5.44071,5.43657,5.44071,16000000.0
2008-12-16 09:33:00,5.43958,5.44208,5.43958,5.44151,9000000.0
2008-12-16 09:34:00,5.44135,5.44214,5.44048,5.44048,18000000.0
2008-12-16 09:35:00,5.44079,5.44156,5.43873,5.43873,14000000.0
2008-12-16 09:36:00,5.43909,5.43989,5.43744,5.43808,16000000.0
2008-12-16 09:37:00,5.43896,5.43973,5.4376,5.43869,20000000.0
2008-12-16 09:38:00,5.43911,5.43947,5.43555,5.43555,19000000.0
2008-12-16 09:39:00,5.43756,5.43901,5.43661,5.43825,16000000.0
2008-12-16 09:40:00,5.43807,5.44048,5.43807,5.43876,12000000.0
2008-12-16 09:41:00,5.43885,5.4399,5.43779,5.43908,18000000.0
2008-12-16 09:42:00,5.43939,5.441,5.43884,5.44019,16000000.0
2008-12-16 09:43:00,5.44046,5.44215,5.44025,5.44156,15000000.0
2008-12-16 09:44:00,5.44155,5.44175,5.43924,5.43997,13000000.0
2008-12-16 09:45:00,5.43869,5.43936,5.43668,5.43793,13000000.0
2008-12-16 09:46:00,5.43804,5.43804,5.4326,5.43401,17000000.0
2008-12-16 09:47:00,5.4325,5.43445,5.43182,5.43428,13000000.0
2008-12-16 09:48:00,5.43229,5.43357,5.43138,5.43234,16000000.0
2008-12-16 09:49:00,5.43225,5.43307,5.43089,5.43307,17000000.0
2008-12-16 09:50:00,5.43248,5.43248,5.42835,5.43126,12000000.0
2008-12-16 09:51:00,5.43096,5.4331,5.4308,5.43212,16000000.0
2008-12-16 09:52:00,5.43378,5.43459,5.43221,5.43259,16000000.0
2008-12-16 09:53:00,5.43145,5.43326,5.4307,5.43272,15000000.0
2008-12-16 09:54:00,5.43192,5.4332,5.43072,5.4316,15000000.0
2008-12-16 09:55:00,5.43105,5.43258,5.4292,5.43008,15000000.0
2008-12-16 09:56:00,5.42937,5.43035,5.42824,5.42883,17000000.0
2008-12-16 09:57:00,5.42957,5.42999,5.42784,5.42992,12000000.0
2008-12-16 09:58:00,5.42854,5.42887,5.42608,5.42746,14000000.0
2008-12-16 09:59:00,5.42729,5.43018,5.42655,5.43018,10000000.0
2008-12-16 10:00:00,5.431,5.43337,5.43061,5.43337,11000000.0
2008-12-16 10:01:00,5.43322,5.43427,5.43075,5.43427,24000000.0
2008-12-16 10:02:00,5.43231,5.43374,5.43169,5.43335,14000000.0
2008-12-16 10:03:00,5.43401,5.43506,5.4324,5.43478,16000000.0
2008-12-16 10:04:00,5.43478,5.4351,5.43353,5.43429,10000000.0
2008-12-16 10:05:00,5.43573,5.43573,5.43354,5.4352,10000000.0
2008-12-16 10:06:00,5.43323,5.43409,5.43278,5.43356,9000000.0
2008-12-16 10:07:00,5.43309,5.43362,5.42985,5.42985,11000000.0
2008-12-16 10:08:00,5.43168,5.43168,5.4291,5.43157,9000000.0
2008-12-16 10:09:00,5.42966,5.43058,5.42825,5.42825,11000000.0
2008-12-16 10:10:00,5.42919,5.4306,5.42748,5.4306,15000000.0
2008-12-16 10:11:00,5.43144,5.43159,5.42949,5.42974,16000000.0
2008-12-16 10:12:00,5.43183,5.43183,5.42841,5.42949,19000000.0
2008-12-16 10:13:00,5.4288,5.4288,5.42708,5.4279,9000000.0
2008-12-16 10:14:00,5.42696,5.42803,5.42651,5.42666,11000000.0
2008-12-16 10:15:00,5.42899,5.42927,5.42766,5.42815,8000000.0
2008-12-16 10:16:00,5.4285,5.43107,5.42758,5.43107,17000000.0
2008-12-16 10:17:00,5.43038,5.43097,5.42796,5.42872,16000000.0
2008-12-16 10:18:00,5.42914,5.42914,5.42702,5.42834,16000000.0
2008-12-16 10:19:00,5.42881,5.42932,5.42783,5.42932,17000000.0
2008-12-16 10:20:00,5.42895,5.43139,5.42839,5.43002,16000000.0
2008-12-16 10:21:00,5.43129,5.43172,5.42934,5.42934,7000000.0
2008-12-16 10:22:00,5.4299,5.43002,5.42864,5.42917,10000000.0
2008-12-16 10:23:00,5.42927,5.43071,5.42879,5.43071,14000000.0
2008-12-16 10:24:00,5.43131,5.43298,5.43081,5.43189,13000000.0
2008-12-16 10:25:00,5.43323,5.43323,5.43045,5.43219,12000000.0
2008-12-16 10:26:00,5.43318,5.43375,5.43209,5.43354,11000000.0
2008-12-16 10:27:00,5.43339,5.43414,5.43226,5.43348,13000000.0
2008-12-16 10:28:00,5.43257,5.43259,5.43139,5.43146,13000000.0
2008-12-16 10:29:00,5.43179,5.43443,5.43145,5.43386,11000000.0
2008-12-16 10:30:00,5.43332,5.43459,5.43332,5.43432,9000000.0
2008-12-16 10:31:00,5.43515,5.43528,5.43355,5.43524,16000000.0
2008-12-16 10:32:00,5.43363,5.434,5.43318,5.43327,9000000.0
2008-12-16 10:33:00,5.43373,5.43377,5.43075,5.43268,12000000.0
2008-12-16 10:34:00,5.43239,5.4324,5.43057,5.43156,11000000.0
2008-12-16 10:35:00,5.43336,5.43374,5.43162,5.43314,17000000.0
2008-12-16 10:36:00,5.43353,5.43546,5.43186,5.43546,10000000.0
2008-12-16 10:37:00,5.43634,5.4407,5.43503,5.43848,15000000.0
2008-12-16 10:38:00,5.44079,5.44079,5.43845,5.44041,17000000.0
2008-12-16 10:39:00,5.44015,5.44015,5.43853,5.43975,13000000.0
2008-12-16 10:40:00,5.44067,5.44542,5.44047,5.44323,10000000.0
2008-12-16 10:41:00,5.44328,5.44337,5.44161,5.44177,15000000.0
2008-12-16 10:42:00,5.44382,5.44391,5.44148,5.44333,12000000.0
2008-12-16 10:43:00,5.44301,5.44346,5.4416,5.44235,13000000.0
2008-12-16 10:44:00,5.44169,5.44293,5.44075,5.44227,12000000.0
2008-12-16 10:45:00,5.44295,5.44353,5.44162,5.44267,13000000.0
2008-12-16 10:46:00,5.44235,5.44769,5.44235,5.44769,13000000.0
2008-12-16 10:47:00,5.44757,5.44758,5.44603,5.44758,7000000.0
2008-12-16 10:48:00,5.4471,5.44743,5.44578,5.44685,12000000.0
2008-12-16 10:49:00,5.44663,5.44849,5.44593,5.44816,10000000.0
2008-12-16 10:50:00,5.44753,5.44818,5.44639,5.44725,14000000.0
2008-12-16 10:51:00,5.4464,5.44659,5.44522,5.44522,11000000.0
2008-12-16 10:52:00,5.44676,5.44676,5.44486,5.44503,20000000.0
2008-12-16 10:53:00,5.44634,5.44848,5.44538,5.44848,9000000.0
2008-12-16 10:54:00,5.449,5.45018,5.44655,5.44655,18000000.0
2008-12-16 10:55:00,5.44774,5.44845,5.44635,5.44635,10000000.0
2008-12-16 10:56:00,5.44556,5.44698,5.44518,5.44654,11000000.0
2008-12-16 10:57:00,5.44759,5.44759,5.44551,5.44551,8000000.0
2008-12-16 10:58:00,5.44706,5.44882,5.44624,5.44882,10000000.0
2008-12-16 10:59:00,5.44912,5.44954,5.44771,5.44861,10000000.0
2008-12-16 11:00:00,5.44872,5.44976,5.4474,5.44971,15000000.0
2008-12-16 11:01:00,5.44946,5.44946,5.44708,5.44835,12000000.0
2008-12-16 11:02:00,5.44904,5.44904,5.44514,5.44641,8000000.0
2008-12-16 11:03:00,5.44607,5.44704,5.44487,5.44644,11000000.0
2008-12-16 11:04:00,5.44612,5.44662,5.44297,5.44478,15000000.0
2008-12-16 11:05:00,5.44361,5.44361,5.44106,5.443,17000000.0
2008-12-16 11:06:00,5.44297,5.44297,5.44116,5.44278,12000000.0
2008-12-16 11:07:00,5.44234,5.44268,5.44044,5.44044,11000000.0
2008-12-16 11:08:00,5.44059,5.44321,5.44059,5.44321,22000000.0
2008-12-16 11:09:00,5.44192,5.44512,5.44192,5.44512,9000000.0
2008-12-16 11:10:00,5.44445,5.44685,5.44445,5.44518,16000000.0
2008-12-16 11:11:00,5.44354,5.44533,5.44354,5.4449,7000000.0
2008-12-16 11:12:00,5.44582,5.44621,5.44409,5.44588,15000000.0
2008-12-16 11:13:00,5.44585,5.44585,5.44347,5.44347,11000000.0
2008-12-16 11:14:00,5.44533,5.44538,5.44373,5.44373,18000000.0
2008-12-16 11:15:00,5.44398,5.44464,5.44258,5.44322,11000000.0
2008-12-16 11:16:00,5.44323,5.44523,5.44184,5.44357,13000000.0
2008-12-16 11:17:00,5.44305,5.44338,5.44166,5.4419,13000000.0
2008-12-16 11:18:00,5.44347,5.4443,5.44213,5.44264,9000000.0
2008-12-16 11:19:00,5.44345,5.4445,5.44278,5.44439,17000000.0
2008-12-16 11:20:00,5.44379,5.44456,5.44222,5.44376,14000000.0
2008-12-16 11:21:00,5.44328,5.44328,5.44154,5.44272,14000000.0
2008-12-16 11:22:00,5.44329,5.44572,5.44257,5.44572,22000000.0
2008-12-16 11:23:00,5.44451,5.44464,5.44317,5.44464,8000000.0
2008-12-16 11:24:00,5.44566,5.44566,5.44339,5.44372,18000000.0
2008-12-16 11:25:00,5.44364,5.44529,5.44323,5.44423,9000000.0
2008-12-16 11:26:00,5.44502,5.44542,5.44315,5.44463,15000000.0
2008-12-16 11:27:00,5.44469,5.44516,5.44219,5.44367,10000000.0
2008-12-16 11:28:00,5.44146,5.44393,5.44146,5.44296,13000000.0
2008-12-16 11:29:00,5.4431,5.4431,5.44038,5.44172,17000000.0
2008-12-16 11:30:00,5.44126,5.44186,5.43781,5.43886,13000000.0
2008-12-16 11:31:00,5.43872,5.43956,5.43749,5.43877,12000000.0
2008-12-16 11:32:00,5.43838,5.43874,5.43543,5.43564,20000000.0
2008-12-16 11:33:00,5.43692,5.43712,5.4352,5.43569,16000000.0
2008-12-16 11:34:00,5.43537,5.43879,5.43537,5.43879,13000000.0
2008-12-16 11:35:00,5.43793,5.4405,5.43774,5.43881,14000000.0
2008-12-16 11:36:00,5.44019,5.44254,5.44016,5.44254,11000000.0
2008-12-16 11:37:00,5.44148,5.44375,5.44142,5.44375,16000000.0
2008-12-16 11:38:00,5.44467,5.44687,5.44377,5.44687,8000000.0
2008-12-16 11:39:00,5.4466,5.449,5.44621,5.449,11000000.0
2008-12-16 11:40:00,5.44948,5.45063,5.44725,5.45063,12000000.0
2008-12-16 11:41:00,5.44799,5.44992,5.4479,5.44905,10000000.0
2008-12-16 11:42:00,5.4497,5.4497,5.44688,5.44828,10000000.0
2008-12-16 11:43:00,5.44813,5.4484,5.44638,5.44784,17000000.0
2008-12-16 11:44:00,5.44853,5.44853,5.44578,5.44673,15000000.0
2008-12-16 11:45:00,5.44659,5.44659,5.44514,5.44652,16000000.0
2008-12-16 11:46:00,5.44622,5.44622,5.44416,5.4442,7000000.0
2008-12-16 11:47:00,5.44605,5.44701,5.44491,5.44566,16000000.0
2008-12-16 11:48:00,5.446,5.44766,5.44484,5.44755,13000000.0
2008-12-16 11:49:00,5.44546,5.44936,5.44537,5.44936,10000000.0
2008-12-16 11:50:00,5.45086,5.45455,5.4501,5.45455,12000000.0
2008-12-16 11:51:00,5.45368,5.45475,5.45305,5.4539,14000000.0
2008-12-16 11:52:00,5.45322,5.45322,5.45069,5.45271,18000000.0
2008-12-16 11:53:00,5.45121,5.45403,5.45121,5.45403,16000000.0
2008-12-16 11:54:00,5.45521,5.45744,5.45521,5.45744,8000000.0
2008-12-16 11:55:00,5.45537,5.45714,5.45515,5.45562,8000000.0
2008-12-16 11:56:00,5.45843,5.45925,5.45692,5.45809,8000000.0
2008-12-16 11:57:00,5.45752,5.45752,5.45644,5.45717,11000000.0
2008-12-16 11:58:00,5.45683,5.45683,5.45125,5.45125,14000000.0
2008-12-16 11:59:00,5.45188,5.45252,5.45124,5.45252,11000000.0
2008-12-16 12:00:00,5.45247,5.45247,5.44947,5.45023,15000000.0
2008-12-16 12:01:00,5.44955,5.45166,5.44955,5.45082,13000000.0
2008-12-16 12:02:00,5.4529,5.45329,5.45113,5.45266,15000000.0
2008-12-16 12:03:00,5.45251,5.45448,5.45201,5.45273,11000000.0
2008-12-16 12:04:00,5.45494,5.45697,5.45441,5.45601,9000000.0
2008-12-16 12:05:00,5.45647,5.45647,5.45417,5.45493,9000000.0
2008-12-16 12:06:00,5.4546,5.4548,5.45228,5.45435,15000000.0
2008-12-16 12:07:00,5.45408,5.45436,5.45313,5.45381,11000000.0
2008-12-16 12:08:00,5.45427,5.45427,5.4515,5.45292,8000000.0
2008-12-16 12:09:00,5.45197,5.45263,5.44858,5.44892,18000000.0
2008-12-16 12:10:00,5.44841,5.44885,5.44718,5.44769,14000000.0
2008-12-16 12:11:00,5.44671,5.44677,5.44461,5.44656,9000000.0
2008-12-16 12:12:00,5.44659,5.44687,5.44472,5.44506,18000000.0
2008-12-16 12:13:00,5.44637,5.44704,5.44526,5.44647,12000000.0
2008-12-16 12:14:00,5.44774,5.44774,5.44592,5.44764,10000000.0
2008-12-16 12:15:00,5.44806,5.44806,5.44626,5.44626,8000000.0
2008-12-16 12:16:00,5.44807,5.44832,5.44686,5.44786,14000000.0
2008-12-16 12:17:00,5.44726,5.44775,5.44536,5.44775,13000000.0
2008-12-16 12:18:00,5.44777,5.44782,5.44651,5.44782,10000000.0
2008-12-16 12:19:00,5.4477,5.4477,5.44583,5.44696,11000000.0
2008-12-16 12:20:00,5.44677,5.44767,5.44634,5.44767,8000000.0
2008-12-16 12:21:00,5.44729,5.44749,5.44544,5.44544,20000000.0
2008-12-16 12:22:00,5.44674,5.44716,5.44531,5.44614,14000000.0
2008-12-16 12:23:00,5.44721,5.44786,5.44609,5.44755,11000000.0
2008-12-16 12:24:00,5.44843,5.44924,5.44693,5.44924,17000000.0
2008-12-16 12:25:00,5.44954,5.44954,5.44827,5.44879,12000000.0
2008-12-16 12:26:00,5.44974,5.44974,5.44814,5.44951,7000000.0
2008-12-16 12:27:00,5.4502,5.45022,5.44803,5.4493,7000000.0
2008-12-16 12:28:00,5.45011,5.45138,5.44972,5.45077,19000000.0
2008-12-16 12:29:00,5.4502,5.45166,5.44999,5.4508,12000000.0
2008-12-16 12:30:00,5.45056,5.45137,5.45019,5.45137,10000000.0
2008-12-16 12:31:00,5.45071,5.45172,5.45034,5.45104,12000000.0
2008-12-16 12:32:00,5.4513,5.4513,5.44952,5.45119,12000000.0
2008-12-16 12:33:00,5.45077,5.45165,5.44981,5.44985,15000000.0
2008-12-16 12:34:00,5.45137,5.45347,5.45075,5.45347,12000000.0
2008-12-16 12:35:00,5.45286,5.45843,5.45286,5.45843,12000000.0
2008-12-16 12:36:00,5.45793,5.45867,5.45617,5.45712,15000000.0
2008-12-16 12:37:00,5.45681,5.45807,5.45585,5.45757,8000000.0
2008-12-16 12:38:00,5.45621,5.45626,5.45434,5.45574,15000000.0
2008-12-16 12:39:00,5.45533,5.45591,5.45396,5.4541,14000000.0
2008-12-16 12:40:00,5.45456,5.45519,5.45319,5.45386,18000000.0
2008-12-16 12:41:00,5.45236,5.45286,5.45133,5.45193,11000000.0
2008-12-16 12:42:00,5.45096,5.45211,5.44998,5.45133,17000000.0
2008-12-16 12:43:00,5.45118,5.4514,5.45015,5.45077,11000000.0
2008-12-16 12:44:00,5.45124,5.4535,5.45065,5.45273,13000000.0
2008-12-16 12:45:00,5.45352,5.4541,5.4523,5.45365,10000000.0
2008-12-16 12:46:00,5.45548,5.45559,5.45335,5.45335,20000000.0
2008-12-16 12:47:00,5.45617,5.45689,5.4544,5.45689,10000000.0
2008-12-16 12:48:00,5.45661,5.45743,5.45552,5.45643,10000000.0
2008-12-16 12:49:00,5.45679,5.45679,5.45499,5.45529,15000000.0
2008-12-16 12:50:00,5.45475,5.45598,5.45427,5.45564,14000000.0
2008-12-16 12:51:00,5.45552,5.45552,5.45265,5.45427,14000000.0
2008-12-16 12:52:00,5.455,5.45535,5.45314,5.45436,9000000.0
2008-12-16 12:53:00,5.45464,5.45511,5.45369,5.45508,9000000.0
2008-12-16 12:54:00,5.4546,5.45533,5.45351,5.45419,20000000.0
2008-12-16 12:55:00,5.45548,5.45548,5.45374,5.45539,12000000.0
2008-12-16 12:56:00,5.45346,5.45501,5.45346,5.45457,7000000.0
2008-12-16 12:57:00,5.45573,5.45641,5.45435,5.45628,13000000.0
2008-12-16 12:58:00,5.45637,5.45637,5.454,5.45577,16000000.0
2008-12-16 12:59:00,5.45552,5.45598,5.45459,5.45598,14000000.0
2008-12-16 13:00:00,5.45554,5.45554,5.45233,5.45502,12000000.0
2008-12-16 13:01:00,5.45588,5.45588,5.45363,5.45363,17000000.0
2008-12-16 13:02:00,5.4544,5.4544,5.45136,5.45136,10000000.0
2008-12-16 13:03:00,5.45118,5.45236,5.45072,5.4515,22000000.0
2008-12-16 13:04:00,5.45136,5.4518,5.44894,5.45007,20000000.0
2008-12-16 13:05:00,5.45049,5.45225,5.44998,5.45046,14000000.0
2008-12-16 13:06:00,5.45186,5.45189,5.44937,5.45033,17000000.0
2008-12-16 13:07:00,5.44946,5.45059,5.44747,5.44957,22000000.0
2008-12-16 13:08:00,5.44945,5.45044,5.44893,5.4494,12000000.0
2008-12-16 13:09:00,5.45054,5.45211,5.44983,5.45124,12000000.0
2008-12-16 13:10:00,5.45085,5.45265,5.45085,5.45202,20000000.0
2008-12-16 13:11:00,5.45173,5.45325,5.45025,5.45325,12000000.0
2008-12-16 13:12:00,5.45253,5.4534,5.45135,5.4534,16000000.0
2008-12-16 13:13:00,5.45148,5.45443,5.45148,5.45443,14000000.0
2008-12-16 13:14:00,5.45445,5.4547,5.45318,5.45378,17000000.0
2008-12-16 13:15:00,5.45514,5.45514,5.45283,5.45283,7000000.0
2008-12-16 13:16:00,5.45481,5.45488,5.45275,5.45394,9000000.0
2008-12-16 13:17:00,5.4533,5.4533,5.45035,5.45035,15000000.0
2008-12-16 13:18:00,5.45092,5.45207,5.44936,5.44985,17000000.0
2008-12-16 13:19:00,5.45172,5.4523,5.45062,5.45104,15000000.0
2008-12-16 13:20:00,5.45227,5.45281,5.4515,5.45281,12000000.0
2008-12-16 13:21:00,5.45205,5.45248,5.44964,5.44964,24000000.0
2008-12-16 13:22:00,5.45078,5.451,5.44897,5.45056,12000000.0
2008-12-16 13:23:00,5.44974,5.45066,5.44953,5.44953,12000000.0
2008-12-16 13:24:00,5.4502,5.45105,5.44982,5.45078,18000000.0
2008-12-16 13:25:00,5.45076,5.45175,5.45025,5.45135,12000000.0
2008-12-16 13:26:00,5.45022,5.45077,5.44859,5.44938,12000000.0
2008-12-16 13:27:00,5.4493,5.4493,5.44796,5.44872,9000000.0
2008-12-16 13:28:00,5.44715,5.44848,5.44506,5.44597,15000000.0
2008-12-16 13:29:00,5.44732,5.44825,5.44627,5.44825,14000000.0
2008-12-16 13:30:00,5.44883,5.44883,5.44663,5.44718,11000000.0
2008-12-16 13:31:00,5.44825,5.44825,5.44663,5.44689,11000000.0
2008-12-16 13:32:00,5.44869,5.44927,5.44749,5.44787,8000000.0
2008-12-16 13:33:00,5.44958,5.45078,5.44867,5.44931,14000000.0
2008-12-16 13:34:00,5.44934,5.44991,5.44855,5.44928,11000000.0
2008-12-16 13:35:00,5.44687,5.44857,5.44653,5.44857,16000000.0
2008-12-16 13:36:00,5.44777,5.44945,5.44777,5.44945,8000000.0
2008-12-16 13:37:00,5.44938,5.44938,5.44748,5.44828,17000000.0
2008-12-16 13:38:00,5.44844,5.44983,5.4479,5.44902,14000000.0
2008-12-16 13:39:00,5.45067,5.45088,5.44958,5.45006,10000000.0
2008-12-16 13:40:00,5.45121,5.45121,5.44748,5.44748,8000000.0
2008-12-16 13:41:00,5.44741,5.44858,5.44663,5.4474,11000000.0
2008-12-16 13:42:00,5.44814,5.44935,5.44656,5.44794,14000000.0
2008-12-16 13:43:00,5.45013,5.45246,5.4496,5.45246,11000000.0
2008-12-16 13:44:00,5.45287,5.45312,5.45121,5.45291,11000000.0
2008-12-16 13:45:00,5.45221,5.45309,5.45185,5.45287,14000000.0
2008-12-16 13:46:00,5.45329,5.45425,5.45276,5.4534,11000000.0
2008-12-16 13:47:00,5.45386,5.45405,5.45168,5.45269,13000000.0
2008-12-16 13:48:00,5.45165,5.45277,5.44929,5.4505,14000000.0
2008-12-16 13:49:00,5.45268,5.45286,5.45173,5.45231,12000000.0
2008-12-16 13:50:00,5.45305,5.45335,5.45208,5.45292,16000000.0
2008-12-16 13:51:00,5.45244,5.45244,5.44935,5.4506,14000000.0
2008-12-16 13:52:00,5.45061,5.45203,5.45015,5.45203,10000000.0
2008-12-16 13:53:00,5.45106,5.45221,5.45084,5.45086,10000000.0
2008-12-16 13:54:00,5.45195,5.45217,5.45096,5.45141,8000000.0
2008-12-16 13:55:00,5.45216,5.45216,5.45035,5.45035,13000000.0
2008-12-16 13:56:00,5.45184,5.452,5.44944,5.45092,17000000.0
2008-12-16 13:57:00,5.45019,5.45019,5.44836,5.4486,13000000.0
2008-12-16 13:58:00,5.4486,5.4486,5.44691,5.44727,7000000.0
2008-12-16 13:59:00,5.44652,5.44842,5.44609,5.44609,9000000.0
2008-12-16 14:00:00,5.44736,5.44738,5.44562,5.4461,7000000.0
2008-12-16 14:01:00,5.44677,5.44719,5.44557,5.44719,11000000.0
2008-12-16 14:02:00,5.44733,5.44753,5.44356,5.44696,19000000.0
2008-12-16 14:03:00,5.44716,5.44785,5.44529,5.44738,13000000.0
2008-12-16 14:04:00,5.44787,5.44866,5.44592,5.44821,22000000.0
2008-12-16 14:05:00,5.44613,5.44662,5.44364,5.44662,17000000.0
2008-12-16 14:06:00,5.44755,5.44758,5.44566,5.44731,11000000.0
2008-12-16 14:07:00,5.44778,5.44784,5.44527,5.44745,9000000.0
2008-12-16 14:08:00,5.44691,5.44722,5.44478,5.44596,11000000.0
2008-12-16 14:09:00,5.44506,5.44843,5.44473,5.44721,12000000.0
2008-12-16 14:10:00,5.45,5.45113,5.44787,5.45113,13000000.0
2008-12-16 14:11:00,5.44993,5.45079,5.44934,5.45079,14000000.0
2008-12-16 14:12:00,5.45214,5.45282,5.45058,5.45125,11000000.0
2008-12-16 14:13:00,5.45175,5.45304,5.4509,5.45225,11000000.0
2008-12-16 14:14:00,5.45175,5.45175,5.44958,5.45011,7000000.0
2008-12-16 14:15:00,5.44846,5.44993,5.44721,5.44935,14000000.0
2008-12-16 14:16:00,5.44832,5.44934,5.44755,5.44785,13000000.0
2008-12-16 14:17:00,5.44864,5.44933,5.44787,5.44839,22000000.0
2008-12-16 14:18:00,5.44744,5.45005,5.44744,5.45005,15000000.0
2008-12-16 14:19:00,5.44946,5.45102,5.44801,5.44974,12000000.0
2008-12-16 14:20:00,5.45244,5.45303,5.45097,5.45119,7000000.0
2008-12-16 14:21:00,5.45258,5.45291,5.4511,5.45203,13000000.0
2008-12-16 14:22:00,5.45208,5.45222,5.44971,5.45028,8000000.0
2008-12-16 14:23:00,5.44932,5.45063,5.44884,5.45052,11000000.0
2008-12-16 14:24:00,5.45033,5.45033,5.44744,5.44985,13000000.0
2008-12-16 14:25:00,5.44952,5.45024,5.44838,5.44904,15000000.0
2008-12-16 14:26:00,5.44961,5.44961,5.44793,5.44874,8000000.0
2008-12-16 14:27:00,5.44834,5.44922,5.44778,5.44829,10000000.0
2008-12-16 14:28:00,5.44942,5.44942,5.44842,5.44887,11000000.0
2008-12-16 14:29:00,5.44972,5.44972,5.44692,5.44805,21000000.0
2008-12-16 14:30:00,5.44857,5.44857,5.44439,5.44526,11000000.0
2008-12-16 14:31:00,5.44499,5.44551,5.44338,5.44551,17000000.0
2008-12-16 14:32:00,5.44426,5.44562,5.44333,5.44528,15000000.0
2008-12-16 14:33:00,5.44328,5.44848,5.44303,5.44848,8000000.0
2008-12-16 14:34:00,5.44758,5.44758,5.44562,5.44562,9000000.0
2008-12-16 14:35:00,5.44481,5.44481,5.44233,5.44338,11000000.0
2008-12-16 14:36:00,5.44429,5.44429,5.44099,5.44107,15000000.0
2008-12-16 14:37:00,5.44141,5.44141,5.43846,5.43985,8000000.0
2008-12-16 14:38:00,5.44035,5.44149,5.43941,5.44149,10000000.0
2008-12-16 14:39:00,5.44183,5.44183,5.43886,5.44038,19000000.0
2008-12-16 14:40:00,5.4394,5.43963,5.43561,5.4373,15000000.0
2008-12-16 14:41:00,5.43773,5.43837,5.43552,5.43618,15000000.0
2008-12-16 14:42:00,5.43655,5.43663,5.43385,5.43396,17000000.0
2008-12-16 14:43:00,5.43482,5.43514,5.43373,5.4344,15000000.0
2008-12-16 14:44:00,5.43287,5.43395,5.43035,5.43347,15000000.0
2008-12-16 14:45:00,5.43382,5.43382,5.42994,5.43069,9000000.0
2008-12-16 14:46:00,5.4318,5.4318,5.42785,5.4288,11000000.0
2008-12-16 14:47:00,5.42752,5.42909,5.4268,5.42893,12000000.0
2008-12-16 14:48:00,5.42942,5.42986,5.42821,5.42968,12000000.0
2008-12-16 14:49:00,5.42942,5.42942,5.42603,5.42702,12000000.0
2008-12-16 14:50:00,5.42548,5.42915,5.42485,5.42915,15000000.0
2008-12-16 14:51:00,5.42936,5.43006,5.42836,5.42891,10000000.0
2008-12-16 14:52:00,5.42978,5.43248,5.429,5.43248,13000000.0
2008-12-16 14:53:00,5.43233,5.43326,5.43078,5.43326,13000000.0
2008-12-16 14:54:00,5.43274,5.43354,5.43187,5.43342,9000000.0
2008-12-16 14:55:00,5.43413,5.43517,5.43255,5.43391,16000000.0
2008-12-16 14:56:00,5.43535,5.43651,5.43507,5.43596,15000000.0
2008-12-16 14:57:00,5.43798,5.43991,5.43628,5.43991,15000000.0
2008-12-16 14:58:00,5.43937,5.43937,5.43732,5.43732,11000000.0
2008-12-16 14:59:00,5.43904,5.4393,5.43711,5.43761,14000000.0
2008-12-16 15:00:00,5.43889,5.43959,5.43675,5.43865,18000000.0
2008-12-16 15:01:00,5.43776,5.438,5.43617,5.43747,12000000.0
2008-12-16 15:02:00,5.43767,5.43767,5.43534,5.43534,7000000.0
2008-12-16 15:03:00,5.4357,5.43657,5.43441,5.43451,18000000.0
2008-12-16 15:04:00,5.43401,5.4364,5.43338,5.43561,21000000.0
2008-12-16 15:05:00,5.43786,5.43928,5.43605,5.43895,13000000.0
2008-12-16 15:06:00,5.4381,5.43837,5.43542,5.43633,14000000.0
2008-12-16 15:07:00,5.43582,5.43591,5.4334,5.43591,22000000.0
2008-12-16 15:08:00,5.43466,5.43498,5.43394,5.43497,10000000.0
2008-12-16 15:09:00,5.43444,5.43445,5.43281,5.43426,9000000.0
2008-12-16 15:10:00,5.43383,5.4339,5.4311,5.43252,14000000.0
2008-12-16 15:11:00,5.43284,5.43284,5.42996,5.43209,12000000.0
2008-12-16 15:12:00,5.43305,5.43405,5.43187,5.43405,13000000.0
2008-12-16 15:13:00,5.43263,5.43401,5.43185,5.43314,12000000.0
2008-12-16 15:14:00,5.43515,5.43602,5.43319,5.43602,10000000.0
2008-12-16 15:15:00,5.43427,5.4356,5.43193,5.43231,16000000.0
2008-12-16 15:16:00,5.43246,5.43429,5.43169,5.43181,15000000.0
2008-12-16 15:17:00,5.43329,5.43329,5.4293,5.43121,14000000.0
2008-12-16 15:18:00,5.43078,5.4316,5.42946,5.43086,12000000.0
2008-12-16 15:19:00,5.43303,5.43328,5.43121,5.43278,11000000.0
2008-12-16 15:20:00,5.43239,5.43239,5.43015,5.43015,14000000.0
2008-12-16 15:21:00,5.431,5.43154,5.42941,5.43092,14000000.0
2008-12-16 15:22:00,5.42926,5.43164,5.42923,5.43164,10000000.0
2008-12-16 15:23:00,5.43178,5.43178,5.42965,5.43023,11000000.0
2008-12-16 15:24:00,5.43033,5.43033,5.42781,5.42906,10000000.0
2008-12-16 15:25:00,5.42972,5.43008,5.42867,5.42954,16000000.0
2008-12-16 15:26:00,5.43068,5.43068,5.42861,5.42942,15000000.0
2008-12-16 15:27:00,5.4309,5.43154,5.42968,5.42977,10000000.0
2008-12-16 15:28:00,5.43132,5.4315,5.42899,5.42899,11000000.0
2008-12-16 15:29:00,5.43031,5.43031,5.42829,5.42964,19000000.0
2008-12-16 15:30:00,5.43097,5.43134,5.42895,5.43007,10000000.0
2008-12-16 15:31:00,5.42811,5.42941,5.4272,5.42906,14000000.0
2008-12-16 15:32:00,5.4288,5.42953,5.42566,5.42797,12000000.0
2008-12-16 15:33:00,5.42585,5.42771,5.42419,5.42419,20000000.0
2008-12-16 15:34:00,5.42598,5.42598,5.42338,5.42365,12000000.0
2008-12-16 15:35:00,5.42379,5.42424,5.42236,5.42395,12000000.0
2008-12-16 15:36:00,5.42393,5.42466,5.42264,5.42264,10000000.0
2008-12-16 15:37:00,5.42236,5.42426,5.42198,5.42262,10000000.0
2008-12-16 15:38:00,5.42396,5.4245,5.42185,5.42343,13000000.0
2008-12-16 15:39:00,5.42392,5.4243,5.42308,5.42422,7000000.0
2008-12-16 15:40:00,5.42302,5.42387,5.42205,5.42327,10000000.0
2008-12-16 15:41:00,5.42367,5.42378,5.42254,5.42354,9000000.0
2008-12-16 15:42:00,5.4224,5.42277,5.42044,5.42254,13000000.0
2008-12-16 15:43:00,5.4222,5.42347,5.42021,5.42346,16000000.0
2008-12-16 15:44:00,5.42317,5.42342,5.42091,5.42233,14000000.0
2008-12-16 15:45:00,5.42208,5.42208,5.4195,5.42167,15000000.0
2008-12-16 15:46:00,5.42144,5.42255,5.42053,5.42152,13000000.0
2008-12-16 15:47:00,5.42179,5.42179,5.41756,5.41961,9000000.0
2008-12-16 15:48:00,5.42011,5.42011,5.41686,5.42006,21000000.0
2008-12-16 15:49:00,5.42015,5.42113,5.41862,5.42113,23000000.0
2008-12-16 15:50:00,5.42157,5.42164,5.41836,5.41983,12000000.0
2008-12-16 15:51:00,5.41936,5.41936,5.41712,5.4182,19000000.0
2008-12-16 15:52:00,5.41828,5.42068,5.41588,5.42068,15000000.0
2008-12-16 15:53:00,5.41987,5.42136,5.41844,5.42034,14000000.0
2008-12-16 15:54:00,5.41956,5.41956,5.41571,5.41877,15000000.0
2008-12-16 15:55:00,5.41791,5.41823,5.41505,5.41561,12000000.0
2008-12-16 15:56:00,5.41675,5.41737,5.41556,5.41705,18000000.0
2008-12-16 15:57:00,5.4154,5.41683,5.41454,5.41683,10000000.0
2008-12-16 15:58:00,5.41746,5.41832,5.41624,5.41702,22000000.0
2008-12-16 15:59:00,5.41816,5.41826,5.41582,5.41826,12000000.0
2008-12-16 16:00:00,5.41847,5.41866,5.417,5.41824,12000000.0
2008-12-16 16:01:00,5.41897,5.41967,5.41712,5.41967,12000000.0
2008-12-16 16:02:00,5.4178,5.41981,5.41724,5.41945,13000000.0
2008-12-16 16:03:00,5.41924,5.4201,5.41827,5.41967,13000000.0
2008-12-16 16:04:00,5.41756,5.42447,5.41709,5.42447,11000000.0
2008-12-16 16:05:00,5.42903,5.4314,5.42544,5.4314,9000000.0
2008-12-16 16:06:00,5.42972,5.43038,5.42318,5.42701,14000000.0
2008-12-16 16:07:00,5.42635,5.42958,5.42635,5.42937,15000000.0
2008-12-16 16:08:00,5.42988,5.43001,5.42828,5.43001,15000000.0
2008-12-16 16:09:00,5.43021,5.43034,5.42852,5.43034,17000000.0
2008-12-16 16:10:00,5.42859,5.43018,5.42788,5.42957,14000000.0
2008-12-16 16:11:00,5.42705,5.42858,5.42594,5.42739,9000000.0
2008-12-16 16:12:00,5.42588,5.42588,5.42275,5.42475,15000000.0
2008-12-16 16:13:00,5.4248,5.42513,5.42283,5.42283,14000000.0
2008-12-16 16:14:00,5.42294,5.42385,5.42009,5.42385,12000000.0
2008-12-16 16:15:00,5.42453,5.42453,5.42142,5.42142,14000000.0
2008-12-16 16:16:00,5.42046,5.42218,5.42016,5.42016,13000000.0
2008-12-16 16:17:00,5.42115,5.42269,5.42047,5.42156,18000000.0
2008-12-16 16:18:00,5.42122,5.42122,5.41949,5.42101,13000000.0
2008-12-16 16:19:00,5.42038,5.42105,5.41972,5.42105,8000000.0
2008-12-16 16:20:00,5.41995,5.42079,5.41754,5.42079,13000000.0
2008-12-16 16:21:00,5.42005,5.42187,5.4186,5.42187,12000000.0
2008-12-16 16:22:00,5.42263,5.42284,5.42098,5.42233,11000000.0
2008-12-16 16:23:00,5.42254,5.42254,5.42019,5.42187,14000000.0
2008-12-16 16:24:00,5.42229,5.42271,5.42078,5.42078,15000000.0
2008-12-16 16:25:00,5.42247,5.42263,5.42172,5.42209,11000000.0
2008-12-16 16:26:00,5.42138,5.42262,5.42127,5.42185,8000000.0
2008-12-16 16:27:00,5.42252,5.42316,5.42129,5.42294,10000000.0
2008-12-16 16:28:00,5.42233,5.42233,5.41803,5.41923,15000000.0
2008-12-16 16:29:00,5.41702,5.41702,5.41389,5.41597,7000000.0
2008-12-16 16:30:00,5.41479,5.41506,5.41149,5.41317,16000000.0
2008-12-16 16:31:00,5.41236,5.41308,5.41044,5.41149,14000000.0
2008-12-16 16:32:00,5.41439,5.41489,5.4131,5.41462,7000000.0
2008-12-16 16:33:00,5.41431,5.4173,5.41345,5.4173,8000000.0
2008-12-16 16:34:00,5.41829,5.41834,5.41581,5.41752,8000000.0
2008-12-16 16:35:00,5.41767,5.42083,5.41733,5.4199,9000000.0
2008-12-16 16:36:00,5.42222,5.42231,5.41824,5.42128,13000000.0
2008-12-16 16:37:00,5.42158,5.42158,5.41932,5.42052,18000000.0
2008-12-16 16:38:00,5.4205,5.42059,5.41865,5.41865,18000000.0
2008-12-16 16:39:00,5.41947,5.41988,5.41817,5.41952,20000000.0
2008-12-16 16:40:00,5.41932,5.41932,5.41723,5.41791,13000000.0
2008-12-16 16:41:00,5.4195,5.42058,5.41799,5.42006,20000000.0
2008-12-16 16:42:00,5.4208,5.4208,5.41973,5.42062,18000000.0
2008-12-16 16:43:00,5.4195,5.42071,5.41805,5.41846,15000000.0
2008-12-16 16:44:00,5.41903,5.42177,5.41801,5.42019,20000000.0
2008-12-16 16:45:00,5.42173,5.42207,5.41977,5.4212,13000000.0
2008-12-16 16:46:00,5.4225,5.42372,5.42099,5.423,15000000.0
2008-12-16 16:47:00,5.42182,5.42346,5.42159,5.42251,8000000.0
2008-12-16 16:48:00,5.42147,5.42317,5.421,5.42191,11000000.0
2008-12-16 16:49:00,5.42175,5.4224,5.41979,5.42181,12000000.0
2008-12-16 16:50:00,5.42099,5.42145,5.41967,5.42089,15000000.0
2008-12-16 16:51:00,5.42027,5.42027,5.41652,5.41713,18000000.0
2008-12-16 16:52:00,5.41839,5.41839,5.41514,5.41665,14000000.0
2008-12-16 16:53:00,5.41673,5.41673,5.41513,5.41603,8000000.0
2008-12-16 16:54:00,5.41677,5.41677,5.41138,5.41291,11000000.0
2008-12-16 16:55:00,5.41113,5.41129,5.40736,5.40796,12000000.0
2008-12-16 16:56:00,5.40663,5.40775,5.40475,5.40552,10000000.0
2008-12-16 16:57:00,5.40482,5.40849,5.4046,5.40844,8000000.0
2008-12-16 16:58:00,5.40794,5.40845,5.40634,5.40845,9000000.0
2008-12-16 16:59:00,5.40857,5.40958,5.40721,5.40907,13000000.0
2008-12-16 17:00:00,5.40941,5.40981,5.40686,5.40981,11000000.0
2008-12-16 17:01:00,5.40954,5.41013,5.40807,5.40911,12000000.0
2008-12-16 17:02:00,5.40916,5.41165,5.40916,5.40986,10000000.0
2008-12-16 17:03:00,5.40942,5.41253,5.40942,5.41183,16000000.0
2008-12-16 17:04:00,5.41207,5.41441,5.41155,5.41397,13000000.0
2008-12-16 17:05:00,5.41194,5.41418,5.41082,5.41082,16000000.0
2008-12-16 17:06:00,5.41134,5.41176,5.40908,5.40982,12000000.0
2008-12-16 17:07:00,5.40894,5.40894,5.40694,5.40712,8000000.0
2008-12-16 17:08:00,5.40874,5.40967,5.40742,5.40925,21000000.0
2008-12-16 17:09:00,5.40948,5.41016,5.40772,5.40886,16000000.0
2008-12-16 17:10:00,5.40691,5.4071,5.40377,5.40377,11000000.0
2008-12-16 17:11:00,5.40046,5.40469,5.40046,5.40469,11000000.0
2008-12-16 17:12:00,5.40315,5.40633,5.40315,5.40628,9000000.0
2008-12-16 17:13:00,5.40658,5.40707,5.40514,5.40707,9000000.0
2008-12-16 17:14:00,5.40674,5.40724,5.40529,5.40605,17000000.0
2008-12-16 17:15:00,5.40765,5.40796,5.40515,5.40521,11000000.0
2008-12-16 17:16:00,5.40427,5.4077,5.40427,5.40768,15000000.0
2008-12-16 17:17:00,5.40778,5.40903,5.40613,5.40777,13000000.0
2008-12-16 17:18:00,5.40876,5.40958,5.40786,5.40829,15000000.0
2008-12-16 17:19:00,5.40733,5.40833,5.40534,5.40581,17000000.0
2008-12-16 17:20:00,5.40843,5.40843,5.40603,5.4064,12000000.0
2008-12-16 17:21:00,5.40574,5.40577,5.40389,5.40439,7000000.0
2008-12-16 17:22:00,5.40471,5.40546,5.40272,5.40366,14000000.0
2008-12-16 17:23:00,5.40204,5.40434,5.40171,5.40305,13000000.0
2008-12-16 17:24:00,5.40386,5.4048,5.40296,5.4048,9000000.0
2008-12-16 17:25:00,5.40388,5.40442,5.40285,5.40426,11000000.0
2008-12-16 17:26:00,5.40328,5.40459,5.40238,5.40417,16000000.0
2008-12-16 17:27:00,5.40256,5.40408,5.40205,5.40305,9000000.0
2008-12-16 17:28:00,5.40368,5.40408,5.40194,5.40408,15000000.0
2008-12-16 17:29:00,5.40337,5.40379,5.40276,5.40377,11000000.0
2008-12-16 17:30:00,5.40403,5.40509,5.40284,5.40478,19000000.0
2008-12-16 17:31:00,5.40491,5.40681,5.40469,5.40681,11000000.0
2008-12-16 17:32:00,5.40615,5.4078,5.40583,5.40752,9000000.0
2008-12-16 17:33:00,5.40636,5.40968,5.40579,5.40968,10000000.0
2008-12-16 17:34:00,5.40946,5.4095,5.4075,5.40935,14000000.0
2008-12-16 17:35:00,5.40933,5.41071,5.40803,5.40956,13000000.0
2008-12-16 17:36:00,5.41025,5.4108,5.40909,5.40959,11000000.0
2008-12-16 17:37:00,5.41019,5.41123,5.40813,5.41096,15000000.0
2008-12-16 17:38:00,5.40979,5.41185,5.40979,5.41131,17000000.0
2008-12-16 17:39:00,5.4109,5.41114,5.40933,5.4097,8000000.0
2008-12-16 17:40:00,5.40893,5.41074,5.40808,5.41051,12000000.0
2008-12-16 17:41:00,5.40855,5.40969,5.40769,5.40959,21000000.0
2008-12-16 17:42:00,5.40995,5.40995,5.40815,5.40964,13000000.0
2008-12-16 17:43:00,5.41124,5.4116,5.40933,5.41097,11000000.0
2008-12-16 17:44:00,5.41137,5.41165,5.40929,5.41049,19000000.0
2008-12-16 17:45:00,5.41084,5.41084,5.40939,5.41061,10000000.0
2008-12-16 17:46:00,5.41131,5.41363,5.40998,5.41363,13000000.0
2008-12-16 17:47:00,5.41443,5.41508,5.41283,5.41283,9000000.0
2008-12-16 17:48:00,5.41415,5.417,5.41344,5.41649,14000000.0
2008-12-16 17:49:00,5.41652,5.41753,5.41554,5.41722,14000000.0
2008-12-16 17:50:00,5.41771,5.41848,5.41545,5.41783,17000000.0
2008-12-16 17:51:00,5.41896,5.42083,5.4177,5.41899,13000000.0
2008-12-16 17:52:00,5.41955,5.41955,5.4171,5.41817,24000000.0
2008-12-16 17:53:00,5.41725,5.41836,5.41654,5.41735,16000000.0
2008-12-16 17:54:00,5.41747,5.41798,5.41436,5.4167,16000000.0
2008-12-16 17:55:00,5.41607,5.41611,5.41437,5.41539,13000000.0
2008-12-16 17:56:00,5.41438,5.41438,5.41082,5.41132,15000000.0
2008-12-16 17:57:00,5.40907,5.40973,5.40742,5.40742,10000000.0
2008-12-16 17:58:00,5.40759,5.4104,5.40759,5.40872,15000000.0
2008-12-16 17:59:00,5.40949,5.40949,5.40732,5.40732,13000000.0
2008-12-16 18:00:00,5.40713,5.40883,5.40713,5.40883,7000000.0
2008-12-16 18:01:00,5.40942,5.40942,5.40709,5.40847,18000000.0
2008-12-16 18:02:00,5.40882,5.40946,5.40812,5.40874,17000000.0
2008-12-16 18:03:00,5.41006,5.41014,5.40802,5.40931,16000000.0
2008-12-16 18:04:00,5.41102,5.41126,5.40872,5.40994,14000000.0
2008-12-16 18:05:00,5.40891,5.41178,5.40864,5.41178,13000000.0
2008-12-16 18:06:00,5.41076,5.41424,5.41076,5.41316,18000000.0
2008-12-16 18:07:00,5.41287,5.41428,5.41186,5.41394,12000000.0
2008-12-16 18:08:00,5.41448,5.41479,5.41214,5.41359,18000000.0
2008-12-16 18:09:00,5.41456,5.4153,5.41296,5.41427,12000000.0
2008-12-16 18:10:00,5.41313,5.41422,5.41291,5.41385,13000000.0
2008-12-16 18:11:00,5.4134,5.41494,5.41305,5.4146,10000000.0
2008-12-16 18:12:00,5.41366,5.4141,5.41294,5.41319,11000000.0
2008-12-16 18:13:00,5.41439,5.41495,5.41249,5.41249,14000000.0
2008-12-16 18:14:00,5.41218,5.41271,5.4097,5.41027,10000000.0
2008-12-16 18:15:00,5.40925,5.41064,5.40832,5.40999,10000000.0
2008-12-16 18:16:00,5.40872,5.41017,5.40844,5.40986,9000000.0
2008-12-16 18:17:00,5.41079,5.41103,5.40761,5.40805,18000000.0
2008-12-16 18:18:00,5.40864,5.40886,5.40702,5.40886,14000000.0
2008-12-16 18:19:00,5.40842,5.40842,5.40469,5.40618,10000000.0
2008-12-16 18:20:00,5.4056,5.4056,5.40351,5.40442,15000000.0
2008-12-16 18:21:00,5.40372,5.40601,5.40312,5.40555,18000000.0
2008-12-16 18:22:00,5.40528,5.40528,5.40154,5.40154,14000000.0
2008-12-16 18:23:00,5.40208,5.40281,5.40102,5.40156,7000000.0
2008-12-16 18:24:00,5.39925,5.39994,5.39699,5.39705,9000000.0
2008-12-16 18:25:00,5.39611,5.39636,5.39309,5.39499,13000000.0
2008-12-16 18:26:00,5.39464,5.39594,5.39379,5.39465,16000000.0
2008-12-16 18:27:00,5.39685,5.39972,5.39545,5.39905,14000000.0
2008-12-16 18:28:00,5.39984,5.39984,5.39823,5.39946,13000000.0
2008-12-16 18:29:00,5.39737,5.39879,5.39677,5.39751,11000000.0
2008-12-16 18:30:00,5.39861,5.39868,5.39696,5.39762,16000000.0
2008-12-16 18:31:00,5.39606,5.39746,5.39421,5.3954,12000000.0
2008-12-16 18:32:00,5.39352,5.39467,5.39321,5.39346,11000000.0
2008-12-16 18:33:00,5.39532,5.39674,5.39352,5.39595,13000000.0
2008-12-16 18:34:00,5.39704,5.39706,5.39432,5.39552,13000000.0
2008-12-16 18:35:00,5.39694,5.39754,5.39505,5.39635,18000000.0
2008-12-16 18:36:00,5.39507,5.39689,5.39507,5.39646,18000000.0
2008-12-16 18:37:00,5.39769,5.39794,5.39599,5.39684,18000000.0
2008-12-16 18:38:00,5.39793,5.39806,5.39601,5.39702,11000000.0
2008-12-16 18:39:00,5.3972,5.39726,5.39602,5.39679,11000000.0
2008-12-16 18:40:00,5.39648,5.39699,5.39496,5.39645,14000000.0
2008-12-16 18:41:00,5.39574,5.39691,5.39464,5.39615,16000000.0
2008-12-16 18:42:00,5.39733,5.39735,5.39378,5.39453,14000000.0
2008-12-16 18:43:00,5.39342,5.39402,5.39148,5.39402,10000000.0
2008-12-16 18:44:00,5.39249,5.39328,5.38441,5.38617,13000000.0
2008-12-16 18:45:00,5.38337,5.3848,5.38059,5.38231,13000000.0
2008-12-16 18:46:00,5.38281,5.38405,5.38136,5.38405,12000000.0
2008-12-16 18:47:00,5.38276,5.38382,5.38051,5.38312,14000000.0
2008-12-16 18:48:00,5.38349,5.38596,5.38096,5.38596,15000000.0
2008-12-16 18:49:00,5.38492,5.38704,5.38357,5.38704,12000000.0
2008-12-16 18:50:00,5.38472,5.38662,5.38443,5.3849,9000000.0
2008-12-16 18:51:00,5.38593,5.38685,5.38433,5.38683,17000000.0
2008-12-16 18:52:00,5.38635,5.38696,5.38571,5.38588,9000000.0
2008-12-16 18:53:00,5.38757,5.38795,5.38567,5.38788,14000000.0
2008-12-16 18:54:00,5.38603,5.3875,5.38548,5.38748,14000000.0
2008-12-16 18:55:00,5.38674,5.3871,5.38551,5.38551,10000000.0
2008-12-16 18:56:00,5.38613,5.38811,5.38613,5.38777,16000000.0
2008-12-16 18:57:00,5.38805,5.38806,5.38634,5.38805,17000000.0
2008-12-16 18:58:00,5.38889,5.38941,5.38758,5.38922,14000000.0
2008-12-16 18:59:00,5.38893,5.38944,5.38753,5.38868,14000000.0
2008-12-16 19:00:00,5.38911,5.38929,5.38787,5.38929,15000000.0
2008-12-16 19:01:00,5.38981,5.39155,5.38898,5.39085,15000000.0
2008-12-16 19:02:00,5.39137,5.39158,5.38967,5.39158,14000000.0
2008-12-16 19:03:00,5.3907,5.39211,5.3905,5.39056,14000000.0
2008-12-16 19:04:00,5.39047,5.39189,5.38868,5.38988,12000000.0
2008-12-16 19:05:00,5.38917,5.38917,5.3853,5.38622,15000000.0
2008-12-16 19:06:00,5.38646,5.38651,5.38448,5.38651,16000000.0
2008-12-16 19:07:00,5.38616,5.3868,5.38332,5.38446,20000000.0
2008-12-16 19:08:00,5.38296,5.38342,5.37963,5.37969,8000000.0
2008-12-16 19:09:00,5.37792,5.38003,5.37784,5.37906,17000000.0
2008-12-16 19:10:00,5.37866,5.37976,5.37802,5.37947,9000000.0
2008-12-16 19:11:00,5.37904,5.38019,5.37824,5.38014,16000000.0
2008-12-16 19:12:00,5.37876,5.38007,5.37786,5.38007,13000000.0
2008-12-16 19:13:00,5.37942,5.37956,5.37722,5.37798,10000000.0
2008-12-16 19:14:00,5.37846,5.37933,5.37662,5.37676,20000000.0
2008-12-16 19:15:00,5.37677,5.37677,5.37496,5.37626,12000000.0
2008-12-16 19:16:00,5.37566,5.37606,5.37487,5.37532,8000000.0
2008-12-16 19:17:00,5.37599,5.37694,5.37394,5.37694,18000000.0
2008-12-16 19:18:00,5.37624,5.3772,5.37526,5.3772,11000000.0
2008-12-16 19:19:00,5.37566,5.3793,5.37566,5.37885,12000000.0
2008-12-16 19:20:00,5.38061,5.3829,5.38057,5.3829,14000000.0
2008-12-16 19:21:00,5.3822,5.38333,5.38175,5.38188,13000000.0
2008-12-16 19:22:00,5.383,5.3833,5.38179,5.3833,12000000.0
2008-12-16 19:23:00,5.38194,5.38278,5.38042,5.38151,14000000.0
2008-12-16 19:24:00,5.38165,5.38176,5.38011,5.38053,19000000.0
2008-12-16 19:25:00,5.37981,5.38135,5.3792,5.38135,8000000.0
2008-12-16 19:26:00,5.38041,5.38161,5.38028,5.38154,7000000.0
2008-12-16 19:27:00,5.38122,5.38196,5.37988,5.38009,20000000.0
2008-12-16 19:28:00,5.38106,5.38147,5.3795,5.37974,17000000.0
2008-12-16 19:29:00,5.38008,5.38157,5.37983,5.38157,10000000.0
2008-12-16 19:30:00,5.38146,5.38174,5.37948,5.38152,15000000.0
2008-12-16 19:31:00,5.38061,5.38402,5.38061,5.38402,11000000.0
2008-12-16 19:32:00,5.38471,5.38547,5.38351,5.38369,9000000.0
2008-12-16 19:33:00,5.38422,5.38513,5.3831,5.38371,14000000.0
2008-12-16 19:34:00,5.38335,5.3837,5.3815,5.38317,17000000.0
2008-12-16 19:35:00,5.38361,5.38386,5.38062,5.38294,8000000.0
2008-12-16 19:36:00,5.3846,5.38483,5.38347,5.38454,15000000.0
2008-12-16 19:37:00,5.3835,5.38476,5.38317,5.38436,8000000.0
2008-12-16 19:38:00,5.38493,5.38497,5.38296,5.38421,15000000.0
2008-12-16 19:39:00,5.38461,5.38501,5.38311,5.38501,17000000.0
2008-12-16 19:40:00,5.3833,5.38515,5.38304,5.38414,16000000.0
2008-12-16 19:41:00,5.38536,5.38536,5.38351,5.38366,11000000.0
2008-12-16 19:42:00,5.38405,5.38405,5.38249,5.38302,15000000.0
2008-12-16 19:43:00,5.38283,5.38283,5.38107,5.38124,14000000.0
2008-12-16 19:44:00,5.38208,5.38256,5.38144,5.38248,14000000.0
2008-12-16 19:45:00,5.38111,5.3828,5.38054,5.38229,15000000.0
2008-12-16 19:46:00,5.38105,5.38311,5.38105,5.38282,15000000.0
2008-12-16 19:47:00,5.38333,5.38456,5.3821,5.38322,16000000.0
2008-12-16 19:48:00,5.38312,5.38473,5.38271,5.38473,16000000.0
2008-12-16 19:49:00,5.38378,5.3847,5.38369,5.38446,8000000.0
2008-12-16 19:50:00,5.38531,5.38945,5.38405,5.38945,9000000.0
2008-12-16 19:51:00,5.38963,5.38963,5.38768,5.38872,19000000.0
2008-12-16 19:52:00,5.3865,5.38852,5.38588,5.38606,11000000.0
2008-12-16 19:53:00,5.3869,5.38708,5.38518,5.38583,14000000.0
2008-12-16 19:54:00,5.38542,5.38703,5.38532,5.38651,18000000.0
2008-12-16 19:55:00,5.38805,5.38928,5.38706,5.38903,13000000.0
2008-12-16 19:56:00,5.38866,5.38941,5.38768,5.3893,10000000.0
2008-12-16 19:57:00,5.38785,5.3883,5.38693,5.38803,16000000.0
2008-12-16 19:58:00,5.38809,5.38957,5.38682,5.38957,15000000.0
2008-12-16 19:59:00,5.39084,5.39208,5.38845,5.38996,14000000.0
2008-12-16 20:00:00,5.39091,5.39103,5.38856,5.3892,11000000.0
2008-12-16 20:01:00,5.39055,5.39055,5.38899,5.38973,24000000.0
2008-12-16 20:02:00,5.38877,5.39097,5.38869,5.39086,11000000.0
2008-12-16 20:03:00,5.39159,5.39159,5.39066,5.39066,11000000.0
2008-12-16 20:04:00,5.39107,5.39119,5.39028,5.39101,10000000.0
2008-12-16 20:05:00,5.39107,5.39107,5.38935,5.38997,17000000.0
2008-12-16 20:06:00,5.39044,5.39074,5.38921,5.38996,10000000.0
2008-12-16 20:07:00,5.39026,5.39247,5.38988,5.3917,14000000.0
2008-12-16 20:08:00,5.39154,5.39238,5.39039,5.3917,13000000.0
2008-12-16 20:09:00,5.38975,5.39136,5.38971,5.39078,11000000.0
2008-12-16 20:10:00,5.38972,5.39117,5.38901,5.39117,11000000.0
2008-12-16 20:11:00,5.38976,5.39119,5.38976,5.39119,9000000.0
2008-12-16 20:12:00,5.39023,5.39086,5.38919,5.39002,16000000.0
2008-12-16 20:13:00,5.38962,5.38962,5.38695,5.38789,11000000.0
2008-12-16 20:14:00,5.38675,5.38675,5.38453,5.38658,19000000.0
2008-12-16 20:15:00,5.38655,5.38659,5.38433,5.38457,13000000.0
2008-12-16 20:16:00,5.38586,5.38586,5.3827,5.3827,15000000.0
2008-12-16 20:17:00,5.38414,5.38424,5.38191,5.38311,8000000.0
2008-12-16 20:18:00,5.38316,5.38508,5.38093,5.38338,14000000.0
2008-12-16 20:19:00,5.38225,5.38225,5.38049,5.38049,14000000.0
2008-12-16 20:20:00,5.38142,5.3827,5.38114,5.38228,12000000.0
2008-12-16 20:21:00,5.38114,5.38307,5.38104,5.38236,9000000.0
2008-12-16 20:22:00,5.38247,5.38328,5.38214,5.38295,17000000.0
2008-12-16 20:23:00,5.38301,5.38311,5.38151,5.38165,11000000.0
2008-12-16 20:24:00,5.38259,5.38386,5.38157,5.38348,16000000.0
2008-12-16 20:25:00,5.38321,5.38435,5.38267,5.38435,11000000.0
2008-12-16 20:26:00,5.38479,5.38491,5.38331,5.38428,8000000.0
2008-12-16 20:27:00,5.38599,5.38606,5.38367,5.3846,13000000.0
2008-12-16 20:28:00,5.38504,5.38562,5.38406,5.38562,15000000.0
2008-12-16 20:29:00,5.38382,5.38469,5.38325,5.38325,16000000.0
2008-12-16 20:30:00,5.38302,5.38455,5.38302,5.38355,8000000.0
2008-12-16 20:31:00,5.38385,5.38492,5.38328,5.38387,18000000.0
2008-12-16 20:32:00,5.38405,5.38446,5.38372,5.38443,7000000.0
2008-12-16 20:33:00,5.38423,5.38522,5.38369,5.38517,13000000.0
2008-12-16 20:34:00,5.3836,5.38554,5.3836,5.3839,13000000.0
2008-12-16 20:35:00,5.38492,5.38539,5.38375,5.38539,9000000.0
2008-12-16 20:36:00,5.38479,5.38513,5.38371,5.38446,17000000.0
2008-12-16 20:37:00,5.3847,5.38478,5.38307,5.38407,14000000.0
2008-12-16 20:38:00,5.3844,5.38504,5.38319,5.38448,16000000.0
2008-12-16 20:39:00,5.38466,5.38466,5.38312,5.38383,14000000.0
2008-12-16 20:40:00,5.38482,5.38485,5.38316,5.38374,17000000.0
2008-12-16 20:41:00,5.38378,5.38378,5.38195,5.38277,16000000.0
2008-12-16 20:42:00,5.3822,5.38419,5.38217,5.38247,22000000.0
2008-12-16 20:43:00,5.38309,5.38433,5.38295,5.38371,18000000.0
2008-12-16 20:44:00,5.38459,5.38459,5.38259,5.38259,16000000.0
2008-12-16 20:45:00,5.38349,5.38377,5.38187,5.38187,8000000.0
2008-12-16 20:46:00,5.3835,5.3835,5.38141,5.38291,19000000.0
2008-12-16 20:47:00,5.38289,5.38324,5.38205,5.38283,12000000.0
2008-12-16 20:48:00,5.38288,5.38351,5.38191,5.38351,9000000.0
2008-12-16 20:49:00,5.38165,5.38349,5.38165,5.38349,19000000.0
2008-12-16 20:50:00,5.38323,5.38323,5.38226,5.38308,15000000.0
2008-12-16 20:51:00,5.38332,5.38343,5.38241,5.3828,9000000.0
2008-12-16 20:52:00,5.38329,5.38363,5.38212,5.38212,11000000.0
2008-12-16 20:53:00,5.38373,5.3853,5.38273,5.3853,15000000.0
2008-12-16 20:54:00,5.38493,5.38565,5.38368,5.38553,12000000.0
2008-12-16 20:55:00,5.38561,5.38618,5.38468,5.38545,18000000.0
2008-12-16 20:56:00,5.38528,5.3871,5.38528,5.38676,12000000.0
2008-12-16 20:57:00,5.38674,5.38737,5.38594,5.3869,13000000.0
2008-12-16 20:58:00,5.38699,5.38703,5.38545,5.38622,11000000.0
2008-12-16 20:59:00,5.38706,5.38757,5.38602,5.38757,11000000.0
2008-12-16 21:00:00,5.38775,5.38863,5.38621,5.38798,17000000.0
2008-12-16 21:01:00,5.38723,5.39011,5.3872,5.38961,10000000.0
2008-12-16 21:02:00,5.39025,5.3914,5.38944,5.39,8000000.0
2008-12-16 21:03:00,5.39145,5.39246,5.38986,5.39149,19000000.0
2008-12-16 21:04:00,5.3931,5.39437,5.39176,5.39358,18000000.0
2008-12-16 21:05:00,5.39444,5.39633,5.39334,5.39551,14000000.0
2008-12-16 21:06:00,5.39647,5.40122,5.39557,5.40008,12000000.0
2008-12-16 21:07:00,5.39969,5.39969,5.39728,5.39829,10000000.0
2008-12-16 21:08:00,5.3988,5.3988,5.39586,5.39812,14000000.0
2008-12-16 21:09:00,5.39852,5.39949,5.39708,5.39708,16000000.0
2008-12-16 21:10:00,5.39815,5.39846,5.39585,5.39834,15000000.0
2008-12-16 21:11:00,5.39761,5.3982,5.39624,5.39624,13000000.0
2008-12-16 21:12:00,5.39753,5.39753,5.39521,5.39521,10000000.0
2008-12-16 21:13:00,5.39637,5.39637,5.39415,5.39497,14000000.0
2008-12-16 21:14:00,5.3961,5.3987,5.3961,5.39798,10000000.0
2008-12-16 21:15:00,5.39736,5.39881,5.39661,5.39801,15000000.0
2008-12-16 21:16:00,5.3966,5.39782,5.39432,5.3972,11000000.0
2008-12-16 21:17:00,5.39691,5.39719,5.3957,5.39656,13000000.0
2008-12-16 21:18:00,5.39583,5.39687,5.39273,5.39511,17000000.0
2008-12-16 21:19:00,5.39415,5.39415,5.39312,5.39381,12000000.0
2008-12-16 21:20:00,5.39301,5.39493,5.39301,5.3939,14000000.0
2008-12-16 21:21:00,5.39009,5.39104,5.37998,5.37998,11000000.0
2008-12-16 21:22:00,5.37601,5.37601,5.36088,5.36088,9000000.0
2008-12-16 21:23:00,5.3602,5.3602,5.34442,5.34609,7000000.0
2008-12-16 21:24:00,5.34363,5.35144,5.34319,5.35144,11000000.0
2008-12-16 21:25:00,5.35234,5.3537,5.34963,5.34986,7000000.0
2008-12-16 21:26:00,5.34861,5.35053,5.34679,5.35009,13000000.0
2008-12-16 21:27:00,5.35024,5.35048,5.34749,5.35048,11000000.0
2008-12-16 21:28:00,5.35227,5.35836,5.35136,5.35561,15000000.0
2008-12-16 21:29:00,5.35647,5.35654,5.35248,5.35464,12000000.0
2008-12-16 21:30:00,5.3559,5.3559,5.34728,5.34728,10000000.0
2008-12-16 21:31:00,5.34265,5.34492,5.33846,5.33846,10000000.0
2008-12-16 21:32:00,5.33517,5.33631,5.33237,5.33342,12000000.0
2008-12-16 21:33:00,5.33331,5.33331,5.32656,5.32734,19000000.0
2008-12-16 21:34:00,5.32639,5.32983,5.3262,5.3296,8000000.0
2008-12-16 21:35:00,5.32817,5.32834,5.32372,5.32493,20000000.0
2008-12-16 21:36:00,5.32289,5.32477,5.32045,5.32464,19000000.0
2008-12-16 21:37:00,5.32533,5.32824,5.32314,5.32748,19000000.0
2008-12-16 21:38:00,5.32797,5.32821,5.32507,5.32807,13000000.0
2008-12-16 21:39:00,5.32797,5.32868,5.32502,5.32676,17000000.0
2008-12-16 21:40:00,5.32813,5.32863,5.32656,5.32656,7000000.0
2008-12-16 21:41:00,5.32678,5.32718,5.32397,5.32397,11000000.0
2008-12-16 21:42:00,5.32451,5.32631,5.32058,5.32138,18000000.0
2008-12-16 21:43:00,5.32054,5.3233,5.31962,5.32282,13000000.0
2008-12-16 21:44:00,5.32294,5.32857,5.32294,5.32857,16000000.0
2008-12-16 21:45:00,5.32926,5.33265,5.3289,5.33215,11000000.0
2008-12-16 21:46:00,5.33216,5.33216,5.32729,5.32779,13000000.0
2008-12-16 21:47:00,5.32802,5.33064,5.32719,5.33064,13000000.0
2008-12-16 21:48:00,5.33198,5.33198,5.3279,5.33093,17000000.0
2008-12-16 21:49:00,5.33135,5.33223,5.33076,5.33105,8000000.0
2008-12-16 21:50:00,5.33142,5.33285,5.33046,5.33212,11000000.0
2008-12-16 21:51:00,5.33222,5.33222,5.32683,5.33022,13000000.0
2008-12-16 21:52:00,5.32918,5.33051,5.32711,5.32979,13000000.0
2008-12-16 21:53:00,5.33038,5.33148,5.32829,5.32998,14000000.0
2008-12-16 21:54:00,5.32921,5.32921,5.32651,5.32753,11000000.0
2008-12-16 21:55:00,5.32783,5.32896,5.32528,5.32896,17000000.0
2008-12-16 21:56:00,5.32788,5.32983,5.32712,5.32776,12000000.0
2008-12-16 21:57:00,5.32648,5.32703,5.32319,5.32319,16000000.0
2008-12-16 21:58:00,5.32467,5.32543,5.32334,5.32504,9000000.0
2008-12-16 21:59:00,5.32382,5.32519,5.32315,5.32374,18000000.0
2008-12-16 22:00:00,5.32468,5.3267,5.32382,5.32571,13000000.0
2008-12-16 22:01:00,5.32839,5.3293,5.32686,5.3293,11000000.0
2008-12-16 22:02:00,5.32941,5.33125,5.32855,5.3304,17000000.0
2008-12-16 22:03:00,5.3318,5.33436,5.32999,5.33405,23000000.0
2008-12-16 22:04:00,5.33495,5.33495,5.33197,5.33259,15000000.0
2008-12-16 22:05:00,5.33326,5.33646,5.33289,5.3344,14000000.0
2008-12-16 22:06:00,5.33639,5.33645,5.33121,5.33306,15000000.0
2008-12-16 22:07:00,5.33163,5.33308,5.33113,5.3319,9000000.0
2008-12-16 22:08:00,5.33157,5.33202,5.32703,5.33158,18000000.0
2008-12-16 22:09:00,5.32982,5.33025,5.32787,5.32967,11000000.0
2008-12-16 22:10:00,5.32804,5.3283,5.32558,5.32574,7000000.0
2008-12-16 22:11:00,5.3259,5.3262,5.32466,5.3262,8000000.0
2008-12-16 22:12:00,5.32414,5.32581,5.32365,5.32365,16000000.0
2008-12-16 22:13:00,5.3245,5.3245,5.32017,5.32106,24000000.0
2008-12-16 22:14:00,5.32038,5.32209,5.31971,5.32103,9000000.0
2008-12-16 22:15:00,5.32178,5.32178,5.31981,5.32129,10000000.0
2008-12-16 22:16:00,5.32064,5.32121,5.31842,5.32088,13000000.0
2008-12-16 22:17:00,5.32177,5.32535,5.32095,5.32452,20000000.0
2008-12-16 22:18:00,5.32481,5.32491,5.32164,5.32164,11000000.0
2008-12-16 22:19:00,5.31932,5.32062,5.31658,5.31718,15000000.0
2008-12-16 22:20:00,5.31622,5.31692,5.31288,5.31288,16000000.0
2008-12-16 22:21:00,5.31317,5.31404,5.30908,5.31034,12000000.0
2008-12-16 22:22:00,5.31049,5.31312,5.30691,5.30813,14000000.0
2008-12-16 22:23:00,5.30528,5.30528,5.30104,5.3015,11000000.0
2008-12-16 22:24:00,5.3007,5.30124,5.29846,5.29847,16000000.0
2008-12-16 22:25:00,5.29721,5.29721,5.28846,5.29098,14000000.0
2008-12-16 22:26:00,5.29262,5.29321,5.29087,5.29142,10000000.0
2008-12-16 22:27:00,5.2922,5.29273,5.28828,5.28988,14000000.0
2008-12-16 22:28:00,5.28999,5.29094,5.2881,5.29094,12000000.0
2008-12-16 22:29:00,5.2906,5.29247,5.2906,5.2907,13000000.0
2008-12-16 22:30:00,5.29196,5.29307,5.29169,5.29245,8000000.0
2008-12-16 22:31:00,5.29437,5.29641,5.29368,5.29641,11000000.0
2008-12-16 22:32:00,5.2965,5.29906,5.29622,5.29906,20000000.0
2008-12-16 22:33:00,5.29861,5.30119,5.29784,5.30119,11000000.0
2008-12-16 22:34:00,5.30191,5.302,5.29951,5.29997,10000000.0
2008-12-16 22:35:00,5.29992,5.30128,5.29868,5.30123,13000000.0
2008-12-16 22:36:00,5.30038,5.3008,5.29933,5.30069,9000000.0
2008-12-16 22:37:00,5.29945,5.2999,5.29744,5.2999,13000000.0
2008-12-16 22:38:00,5.2985,5.29916,5.29606,5.29606,9000000.0
2008-12-16 22:39:00,5.29412,5.29419,5.29113,5.29113,12000000.0
2008-12-16 22:40:00,5.29251,5.29256,5.29112,5.29112,9000000.0
2008-12-16 22:41:00,5.29242,5.29365,5.29144,5.29244,14000000.0
2008-12-16 22:42:00,5.29318,5.29422,5.2919,5.29365,13000000.0
2008-12-16 22:43:00,5.29216,5.29421,5.2914,5.29227,12000000.0
2008-12-16 22:44:00,5.29285,5.29491,5.29172,5.293,15000000.0
2008-12-16 22:45:00,5.29217,5.29282,5.29028,5.29102,13000000.0
2008-12-16 22:46:00,5.28988,5.28988,5.28404,5.28619,14000000.0
2008-12-16 22:47:00,5.28691,5.29125,5.28683,5.29125,15000000.0
2008-12-16 22:48:00,5.29222,5.29363,5.29166,5.2935,13000000.0
2008-12-16 22:49:00,5.29398,5.29445,5.29265,5.29371,13000000.0
2008-12-16 22:50:00,5.29347,5.29396,5.29074,5.293,15000000.0
2008-12-16 22:51:00,5.29217,5.29217,5.28815,5.28815,14000000.0
2008-12-16 22:52:00,5.28892,5.29023,5.28779,5.28897,9000000.0
2008-12-16 22:53:00,5.28806,5.28834,5.28407,5.28487,15000000.0
2008-12-16 22:54:00,5.28421,5.28421,5.28106,5.28252,17000000.0
2008-12-16 22:55:00,5.28202,5.28202,5.2725,5.2725,16000000.0
2008-12-16 22:56:00,5.27172,5.27172,5.26376,5.26376,13000000.0
2008-12-16 22:57:00,5.26388,5.26591,5.26137,5.26591,8000000.0
2008-12-16 22:58:00,5.26731,5.26731,5.26503,5.26675,8000000.0
2008-12-16 22:59:00,5.26657,5.26729,5.26482,5.26692,19000000.0
2008-12-16 23:00:00,5.26786,5.27154,5.26775,5.27154,10000000.0
2008-12-16 23:01:00,5.27363,5.2768,5.27363,5.2768,7000000.0
2008-12-16 23:02:00,5.27836,5.28226,5.27831,5.28114,15000000.0
2008-12-16 23:03:00,5.28212,5.28212,5.27842,5.27952,17000000.0
2008-12-16 23:04:00,5.27888,5.27938,5.27573,5.27692,19000000.0
2008-12-16 23:05:00,5.27671,5.27732,5.27605,5.27623,9000000.0
2008-12-16 23:06:00,5.27671,5.27686,5.27422,5.27467,12000000.0
2008-12-16 23:07:00,5.27444,5.27444,5.27197,5.27339,14000000.0
2008-12-16 23:08:00,5.27194,5.27438,5.27194,5.27438,16000000.0
2008-12-16 23:09:00,5.27477,5.27573,5.2736,5.27454,9000000.0
2008-12-16 23:10:00,5.27516,5.27589,5.27432,5.27543,12000000.0
2008-12-16 23:11:00,5.27611,5.27669,5.27497,5.27638,14000000.0
2008-12-16 23:12:00,5.27629,5.27632,5.27502,5.27537,7000000.0
2008-12-16 23:13:00,5.27566,5.27647,5.27377,5.27377,14000000.0
2008-12-16 23:14:00,5.27531,5.27831,5.27492,5.27686,19000000.0
2008-12-16 23:15:00,5.27762,5.27797,5.27671,5.27686,13000000.0
2008-12-16 23:16:00,5.27665,5.27785,5.27611,5.2767,15000000.0
2008-12-16 23:17:00,5.27697,5.27709,5.27577,5.27699,11000000.0
2008-12-16 23:18:00,5.27789,5.27936,5.27705,5.27824,12000000.0
2008-12-16 23:19:00,5.2798,5.28159,5.27879,5.2811,14000000.0
2008-12-16 23:20:00,5.28323,5.28503,5.28193,5.28441,19000000.0
2008-12-16 23:21:00,5.28584,5.28584,5.28408,5.28523,7000000.0
2008-12-16 23:22:00,5.28431,5.28448,5.28224,5.28307,15000000.0
2008-12-16 23:23:00,5.28314,5.28484,5.283,5.28431,11000000.0
2008-12-16 23:24:00,5.28444,5.28789,5.28437,5.28682,14000000.0
2008-12-16 23:25:00,5.28687,5.28835,5.28687,5.28775,11000000.0
2008-12-16 23:26:00,5.28816,5.28979,5.28754,5.28848,14000000.0
2008-12-16 23:27:00,5.28903,5.29172,5.28877,5.29036,11000000.0
2008-12-16 23:28:00,5.29225,5.2925,5.29087,5.29212,12000000.0
2008-12-16 23:29:00,5.29193,5.29212,5.29034,5.29103,16000000.0
2008-12-16 23:30:00,5.29159,5.29681,5.29117,5.29564,20000000.0
2008-12-16 23:31:00,5.29665,5.29874,5.296,5.29783,11000000.0
2008-12-16 23:32:00,5.2984,5.29864,5.2968,5.29788,16000000.0
2008-12-16 23:33:00,5.29758,5.29758,5.29218,5.29434,12000000.0
2008-12-16 23:34:00,5.29374,5.29374,5.29132,5.29241,13000000.0
2008-12-16 23:35:00,5.29271,5.29286,5.29019,5.29054,9000000.0
2008-12-16 23:36:00,5.29153,5.29153,5.28852,5.29036,9000000.0
2008-12-16 23:37:00,5.29205,5.2921,5.2901,5.2901,14000000.0
2008-12-16 23:38:00,5.28905,5.29085,5.2887,5.2887,13000000.0
2008-12-16 23:39:00,5.2899,5.2899,5.28747,5.28926,17000000.0
2008-12-16 23:40:00,5.29012,5.29247,5.28855,5.2917,12000000.0
2008-12-16 23:41:00,5.2936,5.29537,5.292,5.29502,17000000.0
2008-12-16 23:42:00,5.29466,5.29835,5.29466,5.29822,22000000.0
2008-12-16 23:43:00,5.29816,5.30227,5.29816,5.30076,15000000.0
2008-12-16 23:44:00,5.30098,5.30224,5.30017,5.30079,14000000.0
2008-12-16 23:45:00,5.30035,5.30138,5.2995,5.29966,20000000.0
2008-12-16 23:46:00,5.29913,5.29976,5.29642,5.29686,14000000.0
2008-12-16 23:47:00,5.29651,5.29677,5.29508,5.29618,10000000.0
2008-12-16 23:48:00,5.2953,5.2953,5.29279,5.29376,18000000.0
2008-12-16 23:49:00,5.29459,5.29699,5.29367,5.29453,14000000.0
2008-12-16 23:50:00,5.295,5.29569,5.29348,5.29398,13000000.0
2008-12-16 23:51:00,5.29298,5.2965,5.29257,5.29646,8000000.0
2008-12-16 23:52:00,5.29532,5.29532,5.29256,5.29256,16000000.0
2008-12-16 23:53:00,5.29451,5.29552,5.29297,5.29434,18000000.0
2008-12-16 23:54:00,5.29494,5.29756,5.29494,5.29738,12000000.0
2008-12-16 23:55:00,5.29681,5.30222,5.29681,5.30165,19000000.0
2008-12-16 23:56:00,5.30165,5.30303,5.30131,5.30229,14000000.0
2008-12-16 23:57:00,5.30186,5.30683,5.30186,5.3056,16000000.0
2008-12-16 23:58:00,5.30667,5.31053,5.30667,5.3082,13000000.0
2008-12-16 23:59:00,5.30943,5.31462,5.30845,5.31078,14000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.3073,5.3073,17000000.0
2008-12-17 00:01:00,5.30511,5.30724,5.30372,5.30631,12000000.0
2008-12-17 00:02:00,5.30663,5.30707,5.30501,5.30686,15000000.0
2008-12-17 00:03:00,5.30497,5.30609,5.30192,5.30289,14000000.0
2008-12-17 00:04:00,5.30271,5.30361,5.30177,5.30237,12000000.0
2008-12-17 00:05:00,5.3024,5.30292,5.30205,5.30232,12000000.0
2008-12-17 00:06:00,5.30205,5.30239,5.30051,5.30163,12000000.0
2008-12-17 00:07:00,5.30054,5.3019,5.29966,5.30007,11000000.0
2008-12-17 00:08:00,5.30076,5.301,5.29906,5.29993,15000000.0
2008-12-17 00:09:00,5.3,5.30058,5.29888,5.29944,12000000.0
2008-12-17 00:10:00,5.29867,5.30045,5.29842,5.29842,19000000.0
2008-12-17 00:11:00,5.29839,5.29973,5.29839,5.29895,8000000.0
2008-12-17 00:12:00,5.29978,5.30005,5.29853,5.29853,9000000.0
2008-12-17 00:13:00,5.29935,5.2997,5.29845,5.2986,13000000.0
2008-12-17 00:14:00,5.2986,5.30059,5.29846,5.29919,14000000.0
2008-12-17 00:15:00,5.29901,5.30045,5.29782,5.29874,12000000.0
2008-12-17 00:16:00,5.29851,5.29926,5.29778,5.29871,12000000.0
2008-12-17 00:17:00,5.2985,5.29952,5.2985,5.29898,10000000.0
2008-12-17 00:18:00,5.29922,5.30025,5.29788,5.29957,19000000.0
2008-12-17 00:19:00,5.29934,5.30066,5.29831,5.29831,12000000.0
2008-12-17 00:20:00,5.29876,5.29876,5.29738,5.2983,11000000.0
2008-12-17 00:21:00,5.29881,5.29962,5.29864,5.29937,14000000.0
2008-12-17 00:22:00,5.30011,5.30047,5.29863,5.29968,13000000.0
2008-12-17 00:23:00,5.29975,5.30025,5.29855,5.29861,13000000.0
2008-12-17 00:24:00,5.29919,5.29919,5.29618,5.29618,9000000.0
2008-12-17 00:25:00,5.29573,5.29674,5.29375,5.29445,13000000.0
2008-12-17 00:26:00,5.29465,5.29479,5.29022,5.29118,14000000.0
2008-12-17 00:27:00,5.29133,5.29168,5.28976,5.28976,15000000.0
2008-12-17 00:28:00,5.29257,5.2933,5.29146,5.29193,7000000.0
2008-12-17 00:29:00,5.29301,5.29301,5.28906,5.29032,17000000.0
2008-12-17 00:30:00,5.29072,5.29277,5.2901,5.29277,9000000.0
2008-12-17 00:31:00,5.2915,5.29283,5.2914,5.2914,13000000.0
2008-12-17 00:32:00,5.29231,5.29263,5.29152,5.2925,8000000.0
2008-12-17 00:33:00,5.29256,5.29294,5.29138,5.29155,19000000.0
2008-12-17 00:34:00,5.29157,5.29211,5.29011,5.29058,15000000.0
2008-12-17 00:35:00,5.29148,5.29148,5.28751,5.28779,12000000.0
2008-12-17 00:36:00,5.28722,5.28932,5.28553,5.28621,15000000.0
2008-12-17 00:37:00,5.28564,5.28669,5.28479,5.28564,15000000.0
2008-12-17 00:38:00,5.28469,5.28597,5.28443,5.28503,18000000.0
2008-12-17 00:39:00,5.28569,5.28745,5.28472,5.28472,20000000.0
2008-12-17 00:40:00,5.28409,5.2861,5.28409,5.2859,10000000.0
2008-12-17 00:41:00,5.28799,5.2901,5.28749,5.28806,9000000.0
2008-12-17 00:42:00,5.28904,5.29278,5.28904,5.29168,16000000.0
2008-12-17 00:43:00,5.29239,5.29458,5.29123,5.29123,16000000.0
2008-12-17 00:44:00,5.29022,5.29229,5.28961,5.29023,10000000.0
2008-12-17 00:45:00,5.28985,5.28985,5.28965,5.28978,16000000.0
2008-12-17 00:46:00,5.28987,5.29174,5.28987,5.29049,12000000.0
2008-12-17 00:47:00,5.29187,5.29333,5.29126,5.29202,8000000.0
2008-12-17 00:48:00,5.29205,5.29299,5.29115,5.29241,16000000.0
2008-12-17 00:49:00,5.29339,5.29339,5.29165,5.29275,11000000.0
2008-12-17 00:50:00,5.29218,5.29331,5.29145,5.29212,9000000.0
2008-12-17 00:51:00,5.29275,5.29383,5.29144,5.29383,9000000.0
2008-12-17 00:52:00,5.29323,5.29428,5.29249,5.29355,18000000.0
2008-12-17 00:53:00,5.29465,5.29644,5.29424,5.29503,12000000.0
2008-12-17 00:54:00,5.29572,5.29614,5.29447,5.29562,12000000.0
2008-12-17 00:55:00,5.29685,5.29685,5.29533,5.29533,11000000.0
2008-12-17 00:56:00,5.29607,5.29766,5.2955,5.29639,14000000.0
2008-12-17 00:57:00,5.29695,5.29742,5.29399,5.29399,15000000.0
2008-12-17 00:58:00,5.29443,5.29591,5.29431,5.2958,9000000.0
2008-12-17 00:59:00,5.29658,5.29658,5.2948,5.29539,17000000.0
2008-12-17 01:00:00,5.29641,5.29646,5.29409,5.29517,12000000.0
2008-12-17 01:01:00,5.29453,5.29602,5.29353,5.29353,15000000.0
2008-12-17 01:02:00,5.29502,5.29542,5.29333,5.29399,10000000.0
2008-12-17 01:03:00,5.2942,5.29457,5.29309,5.29331,13000000.0
2008-12-17 01:04:00,5.29291,5.29311,5.2915,5.29157,13000000.0
2008-12-17 01:05:00,5.29262,5.29262,5.28936,5.28936,13000000.0
2008-12-17 01:06:00,5.29009,5.2923,5.28893,5.29078,12000000.0
2008-12-17 01:07:00,5.29054,5.29272,5.29054,5.29154,13000000.0
2008-12-17 01:08:00,5.2934,5.2934,5.29213,5.29268,15000000.0
2008-12-17 01:09:00,5.29289,5.29307,5.29192,5.29192,17000000.0
2008-12-17 01:10:00,5.29246,5.29406,5.29205,5.29213,10000000.0
2008-12-17 01:11:00,5.29292,5.29359,5.29237,5.29315,11000000.0
2008-12-17 01:12:00,5.29323,5.29363,5.29313,5.29349,10000000.0
2008-12-17 01:13:00,5.29467,5.29483,5.29283,5.29357,11000000.0
2008-12-17 01:14:00,5.29357,5.29415,5.29265,5.29363,13000000.0
2008-12-17 01:15:00,5.2943,5.2943,5.29261,5.29394,9000000.0
2008-12-17 01:16:00,5.29334,5.29347,5.29187,5.29249,12000000.0
2008-12-17 01:17:00,5.29279,5.29297,5.29229,5.29289,11000000.0
2008-12-17 01:18:00,5.29246,5.29368,5.29179,5.29229,12000000.0
2008-12-17 01:19:00,5.29285,5.29332,5.29194,5.29234,19000000.0
2008-12-17 01:20:00,5.29258,5.29258,5.29023,5.29113,11000000.0
2008-12-17 01:21:00,5.29114,5.29189,5.29011,5.29142,12000000.0
2008-12-17 01:22:00,5.29187,5.29249,5.29145,5.29192,9000000.0
2008-12-17 01:23:00,5.29215,5.29215,5.29195,5.29208,13000000.0
2008-12-17 01:24:00,5.29057,5.29065,5.29045,5.29045,14000000.0
2008-12-17 01:25:00,5.29222,5.29222,5.29078,5.29146,11000000.0
2008-12-17 01:26:00,5.29081,5.29166,5.29045,5.2906,10000000.0
2008-12-17 01:27:00,5.2915,5.29226,5.29084,5.29098,17000000.0
2008-12-17 01:28:00,5.29154,5.29235,5.29038,5.29217,13000000.0
2008-12-17 01:29:00,5.29148,5.29347,5.29148,5.29203,19000000.0
2008-12-17 01:30:00,5.29311,5.29332,5.29201,5.2926,15000000.0
2008-12-17 01:31:00,5.29364,5.29533,5.29289,5.29519,15000000.0
2008-12-17 01:32:00,5.29575,5.2971,5.29513,5.29601,12000000.0
2008-12-17 01:33:00,5.29661,5.2977,5.2961,5.29636,8000000.0
2008-12-17 01:34:00,5.29776,5.29859,5.29655,5.29777,18000000.0
2008-12-17 01:35:00,5.29853,5.29853,5.29642,5.29774,12000000.0
2008-12-17 01:36:00,5.29721,5.29737,5.2945,5.2952,16000000.0
2008-12-17 01:37:00,5.29684,5.29764,5.29642,5.2972,15000000.0
2008-12-17 01:38:00,5.29797,5.29797,5.29606,5.29712,18000000.0
2008-12-17 01:39:00,5.2971,5.29815,5.29672,5.29749,10000000.0
2008-12-17 01:40:00,5.29784,5.29843,5.29734,5.29797,11000000.0
2008-12-17 01:41:00,5.29921,5.29965,5.29791,5.29869,16000000.0
2008-12-17 01:42:00,5.29981,5.30065,5.29918,5.30041,14000000.0
2008-12-17 01:43:00,5.29944,5.30169,5.299,5.30169,16000000.0
2008-12-17 01:44:00,5.30135,5.30135,5.29832,5.29893,15000000.0
2008-12-17 01:45:00,5.29887,5.29916,5.29668,5.2983,16000000.0
2008-12-17 01:46:00,5.29715,5.29783,5.29657,5.29715,9000000.0
2008-12-17 01:47:00,5.29617,5.29655,5.29403,5.29403,17000000.0
2008-12-17 01:48:00,5.2951,5.2951,5.29339,5.29415,16000000.0
2008-12-17 01:49:00,5.29294,5.29362,5.29197,5.29216,10000000.0
2008-12-17 01:50:00,5.29292,5.29304,5.29069,5.29122,11000000.0
2008-12-17 01:51:00,5.29132,5.29199,5.28979,5.29031,12000000.0
2008-12-17 01:52:00,5.29053,5.29086,5.28861,5.28891,12000000.0
2008-12-17 01:53:00,5.28992,5.29082,5.28926,5.29007,18000000.0
2008-12-17 01:54:00,5.29009,5.29065,5.28897,5.28925,14000000.0
2008-12-17 01:55:00,5.28985,5.29068,5.28924,5.28982,18000000.0
2008-12-17 01:56:00,5.29023,5.29125,5.28989,5.29089,8000000.0
2008-12-17 01:57:00,5.29029,5.29277,5.28883,5.29277,13000000.0
2008-12-17 01:58:00,5.29195,5.29297,5.29131,5.29185,11000000.0
2008-12-17 01:59:00,5.29121,5.29151,5.28908,5.2892,11000000.0
2008-12-17 02:00:00,5.28893,5.28919,5.28893,5.28916,16000000.0
2008-12-17 02:01:00,5.29149,5.29492,5.29149,5.2939,21000000.0
2008-12-17 02:02:00,5.29371,5.29412,5.29185,5.29263,10000000.0
2008-12-17 02:03:00,5.29188,5.2921,5.28989,5.29065,8000000.0
2008-12-17 02:04:00,5.28965,5.29148,5.28965,5.29044,14000000.0
2008-12-17 02:05:00,5.29116,5.29167,5.29016,5.29152,14000000.0
2008-12-17 02:06:00,5.29111,5.2918,5.28996,5.291,15000000.0
2008-12-17 02:07:00,5.29216,5.29248,5.28964,5.29132,10000000.0
2008-12-17 02:08:00,5.29187,5.29305,5.29037,5.29195,16000000.0
2008-12-17 02:09:00,5.29326,5.29417,5.29229,5.29415,18000000.0
2008-12-17 02:10:00,5.29266,5.29308,5.29097,5.29188,16000000.0
2008-12-17 02:11:00,5.29234,5.29234,5.29015,5.29118,14000000.0
2008-12-17 02:12:00,5.29214,5.29214,5.29124,5.2919,10000000.0
2008-12-17 02:13:00,5.29233,5.29242,5.29104,5.29211,15000000.0
2008-12-17 02:14:00,5.29259,5.29259,5.2913,5.29193,19000000.0
2008-12-17 02:15:00,5.29173,5.29283,5.29099,5.29214,12000000.0
2008-12-17 02:16:00,5.2918,5.29274,5.2903,5.29176,18000000.0
2008-12-17 02:17:00,5.29165,5.29243,5.29067,5.29119,14000000.0
2008-12-17 02:18:00,5.29194,5.29317,5.29105,5.29167,12000000.0
2008-12-17 02:19:00,5.29119,5.2923,5.29119,5.2923,14000000.0
2008-12-17 02:20:00,5.29105,5.29105,5.29085,5.29105,13000000.0
2008-12-17 02:21:00,5.29234,5.29316,5.2918,5.29197,15000000.0
2008-12-17 02:22:00,5.29153,5.29275,5.29105,5.29129,13000000.0
2008-12-17 02:23:00,5.29299,5.29299,5.29058,5.29101,16000000.0
2008-12-17 02:24:00,5.29212,5.29343,5.29138,5.29193,17000000.0
2008-12-17 02:25:00,5.29218,5.29253,5.29173,5.29216,10000000.0
2008-12-17 02:26:00,5.29076,5.29269,5.29076,5.2924,13000000.0
2008-12-17 02:27:00,5.29222,5.29291,5.29163,5.29202,7000000.0
2008-12-17 02:28:00,5.29276,5.29301,5.29122,5.29201,9000000.0
2008-12-17 02:29:00,5.29207,5.29393,5.29191,5.29272,20000000.0
2008-12-17 02:30:00,5.29245,5.29334,5.29075,5.29334,11000000.0
2008-12-17 02:31:00,5.29334,5.29342,5.29187,5.29253,9000000.0
2008-12-17 02:32:00,5.29295,5.29374,5.29204,5.29326,13000000.0
2008-12-17 02:33:00,5.2932,5.29411,5.2925,5.29264,14000000.0
2008-12-17 02:34:00,5.29378,5.29448,5.29323,5.29383,17000000.0
2008-12-17 02:35:00,5.29269,5.2939,5.29265,5.29364,15000000.0
2008-12-17 02:36:00,5.29371,5.29473,5.29287,5.2941,14000000.0
2008-12-17 02:37:00,5.29413,5.29413,5.29196,5.29196,13000000.0
2008-12-17 02:38:00,5.29234,5.29383,5.29234,5.2937,14000000.0
2008-12-17 02:39:00,5.29344,5.29392,5.29219,5.29259,15000000.0
2008-12-17 02:40:00,5.29408,5.29408,5.29164,5.29332,12000000.0
2008-12-17 02:41:00,5.29235,5.29409,5.29235,5.29357,13000000.0
2008-12-17 02:42:00,5.29288,5.2933,5.29182,5.29297,16000000.0
2008-12-17 02:43:00,5.29244,5.29261,5.29074,5.29249,18000000.0
2008-12-17 02:44:00,5.29211,5.29228,5.29075,5.29213,10000000.0
2008-12-17 02:45:00,5.29075,5.29199,5.28919,5.291,14000000.0
2008-12-17 02:46:00,5.29208,5.29484,5.29197,5.29451,18000000.0
2008-12-17 02:47:00,5.29449,5.29521,5.2928,5.29381,17000000.0
2008-12-17 02:48:00,5.29506,5.29512,5.29359,5.29359,7000000.0
2008-12-17 02:49:00,5.29417,5.29492,5.29327,5.29336,13000000.0
2008-12-17 02:50:00,5.29411,5.29433,5.29341,5.29393,14000000.0
2008-12-17 02:51:00,5.29379,5.29428,5.29223,5.29255,15000000.0
2008-12-17 02:52:00,5.29354,5.29401,5.29203,5.29326,15000000.0
2008-12-17 02:53:00,5.2945,5.29465,5.29327,5.29455,9000000.0
2008-12-17 02:54:00,5.29401,5.29456,5.29282,5.29342,13000000.0
2008-12-17 02:55:00,5.29436,5.29436,5.29201,5.2937,11000000.0
2008-12-17 02:56:00,5.29351,5.2939,5.2922,5.2922,18000000.0
2008-12-17 02:57:00,5.29266,5.29323,5.2919,5.29323,13000000.0
2008-12-17 02:58:00,5.29217,5.2928,5.29142,5.2918,9000000.0
2008-12-17 02:59:00,5.29247,5.29247,5.28883,5.28883,14000000.0
2008-12-17 03:00:00,5.28989,5.2909,5.2888,5.29079,11000000.0
2008-12-17 03:01:00,5.28995,5.29073,5.28868,5.28909,11000000.0
2008-12-17 03:02:00,5.29046,5.29048,5.28831,5.28836,11000000.0
2008-12-17 03:03:00,5.28987,5.29083,5.28887,5.29037,23000000.0
2008-12-17 03:04:00,5.29043,5.29175,5.29043,5.29084,11000000.0
2008-12-17 03:05:00,5.29168,5.29208,5.29071,5.29156,17000000.0
2008-12-17 03:06:00,5.29202,5.2924,5.29115,5.29115,9000000.0
2008-12-17 03:07:00,5.29109,5.29214,5.29096,5.29141,15000000.0
2008-12-17 03:08:00,5.29104,5.29276,5.29066,5.29276,12000000.0
2008-12-17 03:09:00,5.29318,5.29432,5.29203,5.29315,15000000.0
2008-12-17 03:10:00,5.29393,5.29433,5.29267,5.29287,19000000.0
2008-12-17 03:11:00,5.29339,5.29374,5.29241,5.29241,15000000.0
2008-12-17 03:12:00,5.29358,5.29471,5.29208,5.2931,18000000.0
2008-12-17 03:13:00,5.29434,5.29446,5.29244,5.29288,18000000.0
2008-12-17 03:14:00,5.29248,5.29461,5.29248,5.29341,10000000.0
2008-12-17 03:15:00,5.29453,5.29499,5.29334,5.29401,7000000.0
2008-12-17 03:16:00,5.29346,5.29346,5.29215,5.29235,8000000.0
2008-12-17 03:17:00,5.29359,5.29359,5.29118,5.29235,10000000.0
2008-12-17 03:18:00,5.29184,5.29292,5.29151,5.29249,15000000.0
2008-12-17 03:19:00,5.29241,5.29297,5.29112,5.29115,10000000.0
2008-12-17 03:20:00,5.29151,5.2922,5.29029,5.29189,16000000.0
2008-12-17 03:21:00,5.29235,5.29288,5.29165,5.29244,11000000.0
2008-12-17 03:22:00,5.2932,5.2932,5.29175,5.29217,10000000.0
2008-12-17 03:23:00,5.29155,5.29256,5.2898,5.29092,12000000.0
2008-12-17 03:24:00,5.29224,5.29246,5.29099,5.29189,13000000.0
2008-12-17 03:25:00,5.29253,5.29253,5.29142,5.29204,11000000.0
2008-12-17 03:26:00,5.29106,5.29265,5.29106,5.2921,13000000.0
2008-12-17 03:27:00,5.29242,5.29352,5.29212,5.29215,14000000.0
2008-12-17 03:28:00,5.29378,5.29533,5.29301,5.29301,18000000.0
2008-12-17 03:29:00,5.29419,5.29453,5.29349,5.29444,15000000.0
2008-12-17 03:30:00,5.29456,5.29505,5.29394,5.29487,10000000.0
2008-12-17 03:31:00,5.29525,5.29573,5.29458,5.29461,13000000.0
2008-12-17 03:32:00,5.29514,5.29514,5.29278,5.294,16000000.0
2008-12-17 03:33:00,5.29404,5.29467,5.29325,5.29441,13000000.0
2008-12-17 03:34:00,5.29558,5.29584,5.29433,5.2956,16000000.0
2008-12-17 03:35:00,5.29521,5.29586,5.29416,5.29416,10000000.0
2008-12-17 03:36:00,5.29451,5.29697,5.29451,5.29673,11000000.0
2008-12-17 03:37:00,5.29712,5.29855,5.29656,5.29782,13000000.0
2008-12-17 03:38:00,5.29746,5.29882,5.29739,5.29811,13000000.0
2008-12-17 03:39:00,5.29785,5.29843,5.29653,5.2975,13000000.0
2008-12-17 03:40:00,5.29776,5.29802,5.29662,5.29766,12000000.0
2008-12-17 03:41:00,5.29752,5.29875,5.29652,5.29875,16000000.0
2008-12-17 03:42:00,5.29817,5.29838,5.29673,5.29703,21000000.0
2008-12-17 03:43:00,5.29682,5.29833,5.29561,5.2979,18000000.0
2008-12-17 03:44:00,5.29785,5.29785,5.29597,5.29761,15000000.0
2008-12-17 03:45:00,5.2966,5.29693,5.29596,5.29661,9000000.0
2008-12-17 03:46:00,5.29622,5.29654,5.29513,5.29628,8000000.0
2008-12-17 03:47:00,5.29527,5.29527,5.29371,5.29428,11000000.0
2008-12-17 03:48:00,5.29427,5.29482,5.29301,5.29482,9000000.0
2008-12-17 03:49:00,5.29444,5.29444,5.29027,5.29187,16000000.0
2008-12-17 03:50:00,5.29189,5.29304,5.29045,5.29213,19000000.0
2008-12-17 03:51:00,5.29089,5.29197,5.29052,5.29186,9000000.0
2008-12-17 03:52:00,5.2907,5.29317,5.2907,5.29177,19000000.0
2008-12-17 03:53:00,5.29107,5.29107,5.28899,5.28999,10000000.0
2008-12-17 03:54:00,5.28951,5.28998,5.28652,5.2879,17000000.0
2008-12-17 03:55:00,5.28681,5.2879,5.28641,5.28662,16000000.0
2008-12-17 03:56:00,5.28539,5.28788,5.28539,5.28674,7000000.0
2008-12-17 03:57:00,5.28859,5.28859,5.28623,5.28758,11000000.0
2008-12-17 03:58:00,5.28678,5.28814,5.28563,5.28632,12000000.0
2008-12-17 03:59:00,5.28671,5.28951,5.28669,5.28932,17000000.0
2008-12-17 04:00:00,5.28945,5.29004,5.28781,5.28781,12000000.0
2008-12-17 04:01:00,5.2881,5.28884,5.28756,5.28761,16000000.0
2008-12-17 04:02:00,5.28831,5.28983,5.28785,5.28933,14000000.0
2008-12-17 04:03:00,5.28968,5.2908,5.28931,5.29056,12000000.0
2008-12-17 04:04:00,5.29016,5.29016,5.28832,5.28931,16000000.0
2008-12-17 04:05:00,5.28951,5.29022,5.28841,5.2896,13000000.0
2008-12-17 04:06:00,5.28946,5.28946,5.28558,5.28615,16000000.0
2008-12-17 04:07:00,5.28728,5.28729,5.28565,5.28648,13000000.0
2008-12-17 04:08:00,5.28596,5.28605,5.28459,5.28498,14000000.0
2008-12-17 04:09:00,5.2855,5.28595,5.28458,5.28581,10000000.0
2008-12-17 04:10:00,5.28688,5.28785,5.28586,5.28617,12000000.0
2008-12-17 04:11:00,5.28634,5.28734,5.28572,5.28685,14000000.0
2008-12-17 04:12:00,5.28663,5.28804,5.28619,5.28744,19000000.0
2008-12-17 04:13:00,5.28696,5.28834,5.28635,5.28771,20000000.0
2008-12-17 04:14:00,5.28806,5.28945,5.28805,5.28903,12000000.0
2008-12-17 04:15:00,5.29009,5.29027,5.28872,5.28958,8000000.0
2008-12-17 04:16:00,5.28953,5.29015,5.28836,5.28927,13000000.0
2008-12-17 04:17:00,5.28969,5.2901,5.28825,5.28876,15000000.0
2008-12-17 04:18:00,5.28897,5.29002,5.28858,5.28949,9000000.0
2008-12-17 04:19:00,5.28882,5.28977,5.28812,5.28916,12000000.0
2008-12-17 04:20:00,5.28836,5.28994,5.28836,5.28932,9000000.0
2008-12-17 04:21:00,5.28961,5.28977,5.28947,5.28954,17000000.0
2008-12-17 04:22:00,5.28842,5.28944,5.28842,5.2891,14000000.0
2008-12-17 04:23:00,5.28955,5.28995,5.28789,5.28789,10000000.0
2008-12-17 04:24:00,5.2883,5.29006,5.2883,5.29002,12000000.0
2008-12-17 04:25:00,5.28984,5.29008,5.28821,5.28947,10000000.0
2008-12-17 04:26:00,5.28972,5.29009,5.28858,5.28902,7000000.0
2008-12-17 04:27:00,5.28959,5.28982,5.28855,5.28862,15000000.0
2008-12-17 04:28:00,5.28833,5.2898,5.28833,5.2898,7000000.0
2008-12-17 04:29:00,5.28953,5.29003,5.28867,5.28929,14000000.0
2008-12-17 04:30:00,5.29028,5.29028,5.28823,5.28887,11000000.0
2008-12-17 04:31:00,5.28858,5.28858,5.2858,5.28615,15000000.0
2008-12-17 04:32:00,5.28624,5.28823,5.28601,5.28745,17000000.0
2008-12-17 04:33:00,5.28706,5.28788,5.28696,5.28788,14000000.0
2008-12-17 04:34:00,5.28748,5.28864,5.28679,5.28864,9000000.0
2008-12-17 04:35:00,5.28727,5.28915,5.2867,5.28789,12000000.0
2008-12-17 04:36:00,5.28637,5.28757,5.2852,5.28605,12000000.0
2008-12-17 04:37:00,5.28605,5.28665,5.28495,5.28567,12000000.0
2008-12-17 04:38:00,5.2855,5.28593,5.28496,5.28583,11000000.0
2008-12-17 04:39:00,5.28538,5.28549,5.28311,5.28354,17000000.0
2008-12-17 04:40:00,5.28417,5.2847,5.28332,5.28415,9000000.0
2008-12-17 04:41:00,5.28315,5.28362,5.2815,5.28227,10000000.0
2008-12-17 04:42:00,5.27989,5.28198,5.27978,5.28104,8000000.0
2008-12-17 04:43:00,5.28167,5.28274,5.28104,5.28274,18000000.0
2008-12-17 04:44:00,5.28038,5.2834,5.28038,5.28332,9000000.0
2008-12-17 04:45:00,5.28351,5.28351,5.28049,5.28049,9000000.0
2008-12-17 04:46:00,5.28197,5.2824,5.2807,5.28099,16000000.0
2008-12-17 04:47:00,5.28149,5.28205,5.28075,5.28075,12000000.0
2008-12-17 04:48:00,5.28171,5.28186,5.28021,5.2815,10000000.0
2008-12-17 04:49:00,5.28131,5.28218,5.28068,5.2812,16000000.0
2008-12-17 04:50:00,5.28152,5.28194,5.28059,5.2811,16000000.0
2008-12-17 04:51:00,5.28232,5.28291,5.28092,5.28207,20000000.0
2008-12-17 04:52:00,5.283,5.283,5.28108,5.28108,13000000.0
2008-12-17 04:53:00,5.28144,5.28144,5.27951,5.27951,11000000.0
2008-12-17 04:54:00,5.2809,5.28141,5.28034,5.28136,11000000.0
2008-12-17 04:55:00,5.28161,5.28161,5.27967,5.28062,12000000.0
2008-12-17 04:56:00,5.28104,5.28266,5.28094,5.2817,16000000.0
2008-12-17 04:57:00,5.28281,5.28318,5.28171,5.28226,7000000.0
2008-12-17 04:58:00,5.28229,5.28343,5.28162,5.28162,13000000.0
2008-12-17 04:59:00,5.28213,5.28407,5.28213,5.28342,17000000.0
2008-12-17 05:00:00,5.2835,5.28381,5.28221,5.28244,10000000.0
2008-12-17 05:01:00,5.2845,5.28494,5.28307,5.28369,13000000.0
2008-12-17 05:02:00,5.28276,5.28425,5.28276,5.2841,18000000.0
2008-12-17 05:03:00,5.28444,5.28471,5.28351,5.28393,9000000.0
2008-12-17 05:04:00,5.28487,5.28518,5.28408,5.28445,12000000.0
2008-12-17 05:05:00,5.28399,5.28414,5.28296,5.28371,10000000.0
2008-12-17 05:06:00,5.28391,5.28479,5.28332,5.28451,20000000.0
2008-12-17 05:07:00,5.28428,5.28442,5.28258,5.28395,10000000.0
2008-12-17 05:08:00,5.28318,5.28318,5.28148,5.28248,17000000.0
2008-12-17 05:09:00,5.28308,5.28308,5.28109,5.28123,15000000.0
2008-12-17 05:10:00,5.28066,5.28204,5.28066,5.28196,10000000.0
2008-12-17 05:11:00,5.28225,5.28242,5.28145,5.28173,16000000.0
2008-12-17 05:12:00,5.28191,5.28217,5.28109,5.28112,7000000.0
2008-12-17 05:13:00,5.28294,5.28303,5.2816,5.28173,12000000.0
2008-12-17 05:14:00,5.28239,5.28311,5.28168,5.28187,14000000.0
2008-12-17 05:15:00,5.28266,5.28322,5.28169,5.28262,16000000.0
2008-12-17 05:16:00,5.28377,5.28377,5.28203,5.28257,15000000.0
2008-12-17 05:17:00,5.28316,5.2835,5.28208,5.28278,10000000.0
2008-12-17 05:18:00,5.28373,5.2845,5.28214,5.28333,13000000.0
2008-12-17 05:19:00,5.28267,5.28402,5.28254,5.28402,13000000.0
2008-12-17 05:20:00,5.28407,5.28453,5.28245,5.28265,20000000.0
2008-12-17 05:21:00,5.28432,5.28432,5.28267,5.28332,9000000.0
2008-12-17 05:22:00,5.28316,5.28375,5.28238,5.2824,17000000.0
2008-12-17 05:23:00,5.2834,5.28376,5.28295,5.28319,14000000.0
2008-12-17 05:24:00,5.28325,5.28338,5.28201,5.28258,19000000.0
2008-12-17 05:25:00,5.2836,5.28376,5.28256,5.28376,13000000.0
2008-12-17 05:26:00,5.28285,5.28349,5.28216,5.28349,13000000.0
2008-12-17 05:27:00,5.28301,5.28438,5.28245,5.28305,13000000.0
2008-12-17 05:28:00,5.28318,5.28318,5.28223,5.28223,10000000.0
2008-12-17 05:29:00,5.28289,5.28345,5.28106,5.28106,17000000.0
2008-12-17 05:30:00,5.28116,5.28224,5.28053,5.28053,21000000.0
2008-12-17 05:31:00,5.28037,5.28218,5.28034,5.28125,13000000.0
2008-12-17 05:32:00,5.28063,5.28203,5.28056,5.28203,16000000.0
2008-12-17 05:33:00,5.28217,5.28217,5.2805,5.28185,13000000.0
2008-12-17 05:34:00,5.28227,5.2823,5.28082,5.28082,13000000.0
2008-12-17 05:35:00,5.28132,5.28245,5.28124,5.28183,14000000.0
2008-12-17 05:36:00,5.28114,5.28245,5.28114,5.28171,18000000.0
2008-12-17 05:37:00,5.28248,5.28248,5.28104,5.28143,12000000.0
2008-12-17 05:38:00,5.28225,5.28284,5.28062,5.28195,13000000.0
2008-12-17 05:39:00,5.28254,5.2832,5.28109,5.28196,21000000.0
2008-12-17 05:40:00,5.28265,5.28307,5.28039,5.28139,14000000.0
2008-12-17 05:41:00,5.2812,5.28196,5.28032,5.28144,13000000.0
2008-12-17 05:42:00,5.28268,5.28282,5.28097,5.28097,8000000.0
2008-12-17 05:43:00,5.28228,5.28238,5.28079,5.28226,13000000.0
2008-12-17 05:44:00,5.28076,5.28213,5.28031,5.28142,13000000.0
2008-12-17 05:45:00,5.28165,5.28208,5.28047,5.28101,24000000.0
2008-12-17 05:46:00,5.28222,5.2825,5.28062,5.28096,14000000.0
2008-12-17 05:47:00,5.28234,5.28272,5.28103,5.28187,11000000.0
2008-12-17 05:48:00,5.28157,5.28267,5.28096,5.28198,18000000.0
2008-12-17 05:49:00,5.28201,5.28201,5.28084,5.28093,10000000.0
2008-12-17 05:50:00,5.28247,5.28247,5.28098,5.28152,10000000.0
2008-12-17 05:51:00,5.28184,5.28223,5.28115,5.28188,11000000.0
2008-12-17 05:52:00,5.28159,5.28223,5.28082,5.28082,19000000.0
2008-12-17 05:53:00,5.28188,5.28201,5.28063,5.28118,15000000.0
2008-12-17 05:54:00,5.28111,5.2821,5.28068,5.28068,7000000.0
2008-12-17 05:55:00,5.28258,5.28362,5.28145,5.28362,12000000.0
2008-12-17 05:56:00,5.28344,5.28378,5.28202,5.28378,16000000.0
2008-12-17 05:57:00,5.28308,5.28374,5.28174,5.28174,11000000.0
2008-12-17 05:58:00,5.28164,5.28304,5.28101,5.28138,22000000.0
2008-12-17 05:59:00,5.282,5.28241,5.2813,5.28228,9000000.0
2008-12-17 06:00:00,5.28202,5.28274,5.28124,5.28239,17000000.0
2008-12-17 06:01:00,5.28235,5.28249,5.28134,5.28176,18000000.0
2008-12-17 06:02:00,5.28247,5.28318,5.28165,5.28165,18000000.0
2008-12-17 06:03:00,5.28239,5.28269,5.28093,5.28202,16000000.0
2008-12-17 06:04:00,5.28328,5.28328,5.28278,5.28278,8000000.0
2008-12-17 06:05:00,5.28292,5.28308,5.28276,5.28287,10000000.0
2008-12-17 06:06:00,5.28115,5.28265,5.28115,5.28153,27000000.0
2008-12-17 06:07:00,5.28283,5.28298,5.28083,5.28185,17000000.0
2008-12-17 06:08:00,5.28206,5.28298,5.28098,5.28122,14000000.0
2008-12-17 06:09:00,5.28272,5.28297,5.28094,5.28178,13000000.0
2008-12-17 06:10:00,5.28159,5.28159,5.27821,5.27913,14000000.0
2008-12-17 06:11:00,5.27883,5.27949,5.27674,5.27674,16000000.0
2008-12-17 06:12:00,5.27712,5.27712,5.27528,5.27612,17000000.0
2008-12-17 06:13:00,5.27484,5.27535,5.27362,5.27534,14000000.0
2008-12-17 06:14:00,5.2744,5.27496,5.27191,5.27348,12000000.0
2008-12-17 06:15:00,5.27316,5.27319,5.27103,5.27215,13000000.0
2008-12-17 06:16:00,5.27057,5.27083,5.26844,5.2694,14000000.0
2008-12-17 06:17:00,5.27072,5.27147,5.2703,5.27121,11000000.0
2008-12-17 06:18:00,5.27133,5.27206,5.27092,5.27206,12000000.0
2008-12-17 06:19:00,5.27234,5.27275,5.27116,5.272,19000000.0
2008-12-17 06:20:00,5.27231,5.2724,5.26995,5.27174,11000000.0
2008-12-17 06:21:00,5.27007,5.27179,5.27007,5.27118,9000000.0
2008-12-17 06:22:00,5.27098,5.27302,5.27098,5.27225,22000000.0
2008-12-17 06:23:00,5.27308,5.27454,5.27141,5.27282,18000000.0
2008-12-17 06:24:00,5.2738,5.27427,5.27318,5.27346,8000000.0
2008-12-17 06:25:00,5.27313,5.27368,5.27171,5.27196,9000000.0
2008-12-17 06:26:00,5.27235,5.27235,5.27093,5.27146,13000000.0
2008-12-17 06:27:00,5.27165,5.27297,5.27129,5.27257,15000000.0
2008-12-17 06:28:00,5.27259,5.27303,5.27142,5.27299,18000000.0
2008-12-17 06:29:00,5.27358,5.27358,5.27225,5.27285,16000000.0
2008-12-17 06:30:00,5.27268,5.27376,5.27232,5.27232,10000000.0
2008-12-17 06:31:00,5.2731,5.27395,5.27294,5.27341,13000000.0
2008-12-17 06:32:00,5.27265,5.27355,5.27241,5.27355,10000000.0
2008-12-17 06:33:00,5.27433,5.27463,5.27316,5.27324,10000000.0
2008-12-17 06:34:00,5.27383,5.27549,5.27353,5.27365,15000000.0
2008-12-17 06:35:00,5.27396,5.27458,5.27245,5.27245,13000000.0
2008-12-17 06:36:00,5.27285,5.27299,5.27124,5.27124,23000000.0
2008-12-17 06:37:00,5.27287,5.27309,5.27076,5.27169,11000000.0
2008-12-17 06:38:00,5.2715,5.27181,5.26987,5.27037,17000000.0
2008-12-17 06:39:00,5.27109,5.27109,5.2671,5.2671,8000000.0
2008-12-17 06:40:00,5.268,5.268,5.26358,5.26406,15000000.0
2008-12-17 06:41:00,5.26445,5.26701,5.26336,5.26617,15000000.0
2008-12-17 06:42:00,5.26568,5.26725,5.26489,5.26639,16000000.0
2008-12-17 06:43:00,5.26586,5.26656,5.26521,5.26522,12000000.0
2008-12-17 06:44:00,5.26613,5.26614,5.26429,5.26507,13000000.0
2008-12-17 06:45:00,5.26517,5.26517,5.26236,5.26288,14000000.0
2008-12-17 06:46:00,5.26283,5.26376,5.26105,5.26213,12000000.0
2008-12-17 06:47:00,5.26199,5.26292,5.26039,5.26056,11000000.0
2008-12-17 06:48:00,5.26109,5.26109,5.25871,5.25948,15000000.0
2008-12-17 06:49:00,5.25979,5.26093,5.25867,5.2592,17000000.0
2008-12-17 06:50:00,5.25961,5.25961,5.25564,5.2568,13000000.0
2008-12-17 06:51:00,5.25686,5.25711,5.25262,5.2533,8000000.0
2008-12-17 06:52:00,5.25279,5.25389,5.24995,5.25088,14000000.0
2008-12-17 06:53:00,5.24718,5.24862,5.2437,5.24412,13000000.0
2008-12-17 06:54:00,5.24414,5.24863,5.24321,5.24863,8000000.0
2008-12-17 06:55:00,5.24947,5.24993,5.24769,5.24815,10000000.0
2008-12-17 06:56:00,5.24905,5.25288,5.24856,5.25288,11000000.0
2008-12-17 06:57:00,5.25304,5.25516,5.25304,5.25335,17000000.0
2008-12-17 06:58:00,5.25507,5.2599,5.25429,5.25942,12000000.0
2008-12-17 06:59:00,5.25989,5.26185,5.25767,5.26035,14000000.0
2008-12-17 07:00:00,5.26254,5.26262,5.25889,5.2611,11000000.0
2008-12-17 07:01:00,5.26299,5.26346,5.26169,5.26232,10000000.0
2008-12-17 07:02:00,5.26198,5.26657,5.26198,5.26535,14000000.0
2008-12-17 07:03:00,5.2655,5.26559,5.26368,5.26497,7000000.0
2008-12-17 07:04:00,5.26427,5.26493,5.26323,5.26325,16000000.0
2008-12-17 07:05:00,5.26371,5.26402,5.26168,5.26168,15000000.0
2008-12-17 07:06:00,5.26259,5.26259,5.26089,5.26173,16000000.0
2008-12-17 07:07:00,5.26271,5.26596,5.26228,5.26417,12000000.0
2008-12-17 07:08:00,5.2647,5.26954,5.2647,5.26954,8000000.0
2008-12-17 07:09:00,5.2676,5.26984,5.2676,5.26898,8000000.0
2008-12-17 07:10:00,5.27027,5.27304,5.26948,5.27288,16000000.0
2008-12-17 07:11:00,5.27312,5.27418,5.2691,5.27268,17000000.0
2008-12-17 07:12:00,5.27231,5.27249,5.26929,5.27167,20000000.0
2008-12-17 07:13:00,5.27167,5.27251,5.27017,5.27017,18000000.0
2008-12-17 07:14:00,5.27103,5.27202,5.26959,5.27202,11000000.0
2008-12-17 07:15:00,5.2719,5.2719,5.2701,5.2701,18000000.0
2008-12-17 07:16:00,5.27027,5.2716,5.26976,5.27085,18000000.0
2008-12-17 07:17:00,5.27044,5.27165,5.26871,5.26967,12000000.0
2008-12-17 07:18:00,5.27001,5.27001,5.2681,5.26937,18000000.0
2008-12-17 07:19:00,5.2679,5.27096,5.2679,5.27084,14000000.0
2008-12-17 07:20:00,5.27053,5.27196,5.26957,5.27192,18000000.0
2008-12-17 07:21:00,5.27001,5.27144,5.26853,5.27144,13000000.0
2008-12-17 07:22:00,5.27107,5.27135,5.26981,5.26981,14000000.0
2008-12-17 07:23:00,5.27043,5.27188,5.26996,5.27086,15000000.0
2008-12-17 07:24:00,5.27143,5.27237,5.27068,5.27173,16000000.0
2008-12-17 07:25:00,5.27222,5.27287,5.27144,5.2722,15000000.0
2008-12-17 07:26:00,5.27239,5.27293,5.27142,5.27235,13000000.0
2008-12-17 07:27:00,5.27283,5.27293,5.27175,5.27206,12000000.0
2008-12-17 07:28:00,5.27167,5.27448,5.27167,5.27356,22000000.0
2008-12-17 07:29:00,5.27449,5.27625,5.27355,5.27617,16000000.0
2008-12-17 07:30:00,5.27413,5.27508,5.27169,5.27285,14000000.0
2008-12-17 07:31:00,5.27295,5.27387,5.27223,5.27223,13000000.0
2008-12-17 07:32:00,5.27345,5.27345,5.27118,5.27193,9000000.0
2008-12-17 07:33:00,5.27397,5.27494,5.27189,5.27193,7000000.0
2008-12-17 07:34:00,5.27339,5.27339,5.27107,5.27186,18000000.0
2008-12-17 07:35:00,5.27165,5.27281,5.27165,5.27281,9000000.0
2008-12-17 07:36:00,5.27186,5.27276,5.27083,5.27232,13000000.0
2008-12-17 07:37:00,5.27267,5.27322,5.27176,5.27215,11000000.0
2008-12-17 07:38:00,5.27199,5.2727,5.27136,5.27241,11000000.0
2008-12-17 07:39:00,5.27187,5.27469,5.27174,5.2743,19000000.0
2008-12-17 07:40:00,5.27345,5.27419,5.27242,5.2729,11000000.0
2008-12-17 07:41:00,5.27214,5.2729,5.27124,5.27251,7000000.0
2008-12-17 07:42:00,5.2713,5.27211,5.2698,5.2715,13000000.0
2008-12-17 07:43:00,5.27144,5.27363,5.27144,5.27318,14000000.0
2008-12-17 07:44:00,5.27433,5.27718,5.27429,5.27718,10000000.0
2008-12-17 07:45:00,5.27824,5.28031,5.27779,5.27871,8000000.0
2008-12-17 07:46:00,5.27951,5.28093,5.27854,5.28027,13000000.0
2008-12-17 07:47:00,5.28012,5.28129,5.27812,5.27991,15000000.0
2008-12-17 07:48:00,5.28141,5.28325,5.28035,5.28176,13000000.0
2008-12-17 07:49:00,5.2826,5.28323,5.28201,5.28273,10000000.0
2008-12-17 07:50:00,5.28195,5.28276,5.28049,5.28062,17000000.0
2008-12-17 07:51:00,5.2816,5.28202,5.27887,5.27887,16000000.0
2008-12-17 07:52:00,5.27954,5.2799,5.27802,5.279,13000000.0
2008-12-17 07:53:00,5.2791,5.27974,5.27852,5.27942,10000000.0
2008-12-17 07:54:00,5.27999,5.28014,5.27825,5.27966,11000000.0
2008-12-17 07:55:00,5.27866,5.27968,5.27773,5.27881,12000000.0
2008-12-17 07:56:00,5.27868,5.27917,5.27712,5.27885,13000000.0
2008-12-17 07:57:00,5.27831,5.2784,5.27717,5.27784,8000000.0
2008-12-17 07:58:00,5.27795,5.27795,5.27578,5.27736,14000000.0
2008-12-17 07:59:00,5.27533,5.27575,5.27143,5.27502,15000000.0
2008-12-17 08:00:00,5.27495,5.27495,5.26799,5.27143,10000000.0
2008-12-17 08:01:00,5.27326,5.27509,5.27267,5.27338,13000000.0
2008-12-17 08:02:00,5.27421,5.27653,5.27413,5.27473,14000000.0
2008-12-17 08:03:00,5.27478,5.27609,5.27468,5.27482,12000000.0
2008-12-17 08:04:00,5.27464,5.27561,5.27419,5.2742,16000000.0
2008-12-17 08:05:00,5.27355,5.27543,5.27333,5.27363,14000000.0
2008-12-17 08:06:00,5.27381,5.27381,5.27212,5.27244,19000000.0
2008-12-17 08:07:00,5.2736,5.27447,5.2719,5.27447,19000000.0
2008-12-17 08:08:00,5.27572,5.27936,5.2747,5.27936,11000000.0
2008-12-17 08:09:00,5.28144,5.28449,5.2806,5.28449,10000000.0
2008-12-17 08:10:00,5.2856,5.28663,5.28504,5.28524,16000000.0
2008-12-17 08:11:00,5.28476,5.28511,5.28363,5.28363,9000000.0
2008-12-17 08:12:00,5.28559,5.28818,5.28341,5.28818,10000000.0
2008-12-17 08:13:00,5.292,5.29645,5.29101,5.29645,11000000.0
2008-12-17 08:14:00,5.2971,5.2971,5.29316,5.29435,12000000.0
2008-12-17 08:15:00,5.29349,5.29543,5.29303,5.29415,15000000.0
2008-12-17 08:16:00,5.29596,5.29721,5.2944,5.29615,14000000.0
2008-12-17 08:17:00,5.29674,5.29713,5.29439,5.29591,10000000.0
2008-12-17 08:18:00,5.29523,5.29588,5.2933,5.29478,9000000.0
2008-12-17 08:19:00,5.29417,5.29424,5.29105,5.29273,11000000.0
2008-12-17 08:20:00,5.29301,5.29314,5.29171,5.29246,11000000.0
2008-12-17 08:21:00,5.29225,5.29318,5.29117,5.29123,20000000.0
2008-12-17 08:22:00,5.29063,5.29194,5.28993,5.28993,8000000.0
2008-12-17 08:23:00,5.29135,5.29419,5.29076,5.29225,12000000.0
2008-12-17 08:24:00,5.29253,5.29284,5.29149,5.29232,13000000.0
2008-12-17 08:25:00,5.29181,5.29241,5.2904,5.29066,12000000.0
2008-12-17 08:26:00,5.29194,5.29466,5.29044,5.29466,13000000.0
2008-12-17 08:27:00,5.29515,5.29646,5.2947,5.29625,11000000.0
2008-12-17 08:28:00,5.2964,5.29762,5.29509,5.29579,8000000.0
2008-12-17 08:29:00,5.29469,5.29469,5.29234,5.29374,12000000.0
2008-12-17 08:30:00,5.29438,5.29453,5.29246,5.2929,11000000.0
2008-12-17 08:31:00,5.29267,5.29315,5.29174,5.29299,10000000.0
2008-12-17 08:32:00,5.29221,5.29226,5.28979,5.29038,13000000.0
2008-12-17 08:33:00,5.29036,5.292,5.28975,5.29062,11000000.0
2008-12-17 08:34:00,5.29096,5.29285,5.28958,5.29052,17000000.0
2008-12-17 08:35:00,5.28921,5.29168,5.28921,5.29166,11000000.0
2008-12-17 08:36:00,5.29149,5.29551,5.29149,5.29491,10000000.0
2008-12-17 08:37:00,5.29558,5.29702,5.29558,5.29647,9000000.0
2008-12-17 08:38:00,5.29628,5.29708,5.29434,5.29505,18000000.0
2008-12-17 08:39:00,5.29458,5.29517,5.29417,5.29456,8000000.0
2008-12-17 08:40:00,5.29444,5.29483,5.29297,5.29378,7000000.0
2008-12-17 08:41:00,5.29253,5.2931,5.29102,5.29114,16000000.0
2008-12-17 08:42:00,5.2921,5.2921,5.29057,5.29154,14000000.0
2008-12-17 08:43:00,5.29173,5.29173,5.28983,5.29048,12000000.0
2008-12-17 08:44:00,5.29041,5.29041,5.28818,5.2896,9000000.0
2008-12-17 08:45:00,5.28974,5.2905,5.28921,5.28982,18000000.0
2008-12-17 08:46:00,5.2898,5.29169,5.28854,5.29103,14000000.0
2008-12-17 08:47:00,5.29168,5.2925,5.29076,5.29167,18000000.0
2008-12-17 08:48:00,5.29214,5.29254,5.2904,5.29123,12000000.0
2008-12-17 08:49:00,5.29047,5.29077,5.28896,5.28985,14000000.0
2008-12-17 08:50:00,5.2897,5.29036,5.28855,5.28935,16000000.0
2008-12-17 08:51:00,5.28953,5.28953,5.28716,5.2876,21000000.0
2008-12-17 08:52:00,5.2871,5.28961,5.2871,5.28904,20000000.0
2008-12-17 08:53:00,5.28873,5.28998,5.28858,5.28945,7000000.0
2008-12-17 08:54:00,5.28883,5.29199,5.28883,5.29114,17000000.0
2008-12-17 08:55:00,5.28911,5.29075,5.28905,5.29054,12000000.0
2008-12-17 08:56:00,5.29042,5.29144,5.28952,5.29116,17000000.0
2008-12-17 08:57:00,5.29045,5.29074,5.2885,5.29009,16000000.0
2008-12-17 08:58:00,5.28786,5.28951,5.28757,5.28925,12000000.0
2008-12-17 08:59:00,5.29008,5.29394,5.28933,5.29353,13000000.0
2008-12-17 09:00:00,5.29451,5.29538,5.29265,5.29398,17000000.0
2008-12-17 09:01:00,5.29287,5.29463,5.2914,5.29177,13000000.0
2008-12-17 09:02:00,5.29203,5.29203,5.29091,5.29119,8000000.0
2008-12-17 09:03:00,5.29143,5.29143,5.28909,5.29087,16000000.0
2008-12-17 09:04:00,5.29182,5.29182,5.28808,5.2887,8000000.0
2008-12-17 09:05:00,5.28935,5.29164,5.28874,5.29033,11000000.0
2008-12-17 09:06:00,5.29034,5.29231,5.29019,5.29189,10000000.0
2008-12-17 09:07:00,5.2924,5.29342,5.29218,5.29342,10000000.0
2008-12-17 09:08:00,5.29232,5.29495,5.29232,5.29428,19000000.0
2008-12-17 09:09:00,5.29453,5.29498,5.29318,5.29327,16000000.0
2008-12-17 09:10:00,5.29418,5.29447,5.29363,5.29403,8000000.0
2008-12-17 09:11:00,5.29359,5.29686,5.29323,5.29561,11000000.0
2008-12-17 09:12:00,5.29692,5.30045,5.29678,5.30045,16000000.0
2008-12-17 09:13:00,5.2995,5.30457,5.2995,5.30413,15000000.0
2008-12-17 09:14:00,5.30293,5.30434,5.30218,5.30253,17000000.0
2008-12-17 09:15:00,5.30247,5.30275,5.30129,5.30179,12000000.0
2008-12-17 09:16:00,5.30223,5.30274,5.30116,5.30274,14000000.0
2008-12-17 09:17:00,5.30259,5.30278,5.30044,5.30131,14000000.0
2008-12-17 09:18:00,5.30193,5.30193,5.29969,5.30158,18000000.0
2008-12-17 09:19:00,5.30071,5.30219,5.30052,5.30161,14000000.0
2008-12-17 09:20:00,5.30062,5.30169,5.2967,5.29882,18000000.0
2008-12-17 09:21:00,5.29625,5.29782,5.29446,5.29612,17000000.0
2008-12-17 09:22:00,5.29696,5.29841,5.29632,5.29661,13000000.0
2008-12-17 09:23:00,5.29626,5.29671,5.29446,5.29475,12000000.0
2008-12-17 09:24:00,5.29468,5.29589,5.29326,5.29394,14000000.0
2008-12-17 09:25:00,5.29519,5.2963,5.2935,5.2935,9000000.0
2008-12-17 09:26:00,5.29459,5.29459,5.29102,5.293,13000000.0
2008-12-17 09:27:00,5.29199,5.2944,5.29115,5.29356,13000000.0
2008-12-17 09:28:00,5.29409,5.29428,5.29183,5.29342,19000000.0
2008-12-17 09:29:00,5.29313,5.29442,5.29269,5.2928,14000000.0
2008-12-17 09:30:00,5.29369,5.2946,5.29242,5.29308,15000000.0
2008-12-17 09:31:00,5.29313,5.29407,5.29279,5.29407,11000000.0
2008-12-17 09:32:00,5.29379,5.29555,5.2936,5.29395,16000000.0
2008-12-17 09:33:00,5.29524,5.30133,5.29524,5.30133,9000000.0
2008-12-17 09:34:00,5.30222,5.30377,5.29996,5.30377,18000000.0
2008-12-17 09:35:00,5.30239,5.3045,5.30239,5.30431,14000000.0
2008-12-17 09:36:00,5.3032,5.30358,5.30031,5.30198,16000000.0
2008-12-17 09:37:00,5.30093,5.30174,5.29988,5.3006,20000000.0
2008-12-17 09:38:00,5.30147,5.30398,5.30066,5.30398,19000000.0
2008-12-17 09:39:00,5.30561,5.30659,5.3041,5.30444,16000000.0
2008-12-17 09:40:00,5.30665,5.30827,5.30533,5.30745,12000000.0
2008-12-17 09:41:00,5.30975,5.31205,5.30856,5.31024,18000000.0
2008-12-17 09:42:00,5.31096,5.31096,5.30744,5.30744,16000000.0
2008-12-17 09:43:00,5.30855,5.30855,5.30534,5.30608,15000000.0
2008-12-17 09:44:00,5.30659,5.30745,5.3039,5.30527,13000000.0
2008-12-17 09:45:00,5.30401,5.30469,5.30137,5.30343,13000000.0
2008-12-17 09:46:00,5.30217,5.3031,5.30053,5.30209,17000000.0
2008-12-17 09:47:00,5.30275,5.30275,5.29782,5.29827,13000000.0
2008-12-17 09:48:00,5.29789,5.2981,5.295,5.29531,16000000.0
2008-12-17 09:49:00,5.29671,5.29671,5.29505,5.29617,17000000.0
2008-12-17 09:50:00,5.29446,5.29699,5.29402,5.29445,12000000.0
2008-12-17 09:51:00,5.29454,5.29463,5.28993,5.29171,16000000.0
2008-12-17 09:52:00,5.29156,5.29288,5.28874,5.2912,16000000.0
2008-12-17 09:53:00,5.29021,5.29144,5.28819,5.28961,15000000.0
2008-12-17 09:54:00,5.29005,5.29043,5.28428,5.28547,15000000.0
2008-12-17 09:55:00,5.28377,5.28507,5.28023,5.28221,15000000.0
2008-12-17 09:56:00,5.28288,5.285,5.28139,5.28364,17000000.0
2008-12-17 09:57:00,5.28516,5.28549,5.28334,5.28528,12000000.0
2008-12-17 09:58:00,5.28452,5.28568,5.28168,5.28308,14000000.0
2008-12-17 09:59:00,5.28233,5.28435,5.2818,5.28414,10000000.0
2008-12-17 10:00:00,5.28515,5.2857,5.28352,5.28387,11000000.0
2008-12-17 10:01:00,5.28547,5.28687,5.28448,5.28675,24000000.0
2008-12-17 10:02:00,5.28606,5.28608,5.2845,5.28608,14000000.0
2008-12-17 10:03:00,5.28485,5.28728,5.28403,5.28723,16000000.0
2008-12-17 10:04:00,5.28803,5.2897,5.2878,5.28965,10000000.0
2008-12-17 10:05:00,5.2911,5.29128,5.28962,5.29103,10000000.0
2008-12-17 10:06:00,5.29258,5.29287,5.29048,5.29244,9000000.0
2008-12-17 10:07:00,5.29173,5.29234,5.29023,5.29043,11000000.0
2008-12-17 10:08:00,5.28929,5.29222,5.28926,5.29222,9000000.0
2008-12-17 10:09:00,5.29264,5.29273,5.28998,5.29166,11000000.0
2008-12-17 10:10:00,5.28862,5.28909,5.28556,5.28659,15000000.0
2008-12-17 10:11:00,5.28669,5.28721,5.28526,5.28543,16000000.0
2008-12-17 10:12:00,5.28542,5.28543,5.28244,5.28244,19000000.0
2008-12-17 10:13:00,5.28253,5.2833,5.28015,5.28015,9000000.0
2008-12-17 10:14:00,5.27763,5.28011,5.27687,5.27988,11000000.0
2008-12-17 10:15:00,5.27869,5.27912,5.27712,5.27731,8000000.0
2008-12-17 10:16:00,5.2764,5.27645,5.27331,5.27356,17000000.0
2008-12-17 10:17:00,5.27285,5.27446,5.27225,5.27424,16000000.0
2008-12-17 10:18:00,5.27393,5.27393,5.27106,5.27265,16000000.0
2008-12-17 10:19:00,5.27431,5.27431,5.27173,5.27173,17000000.0
2008-12-17 10:20:00,5.27218,5.27337,5.27072,5.27167,16000000.0
2008-12-17 10:21:00,5.27182,5.27182,5.26001,5.26027,7000000.0
2008-12-17 10:22:00,5.26012,5.26029,5.25478,5.25488,10000000.0
2008-12-17 10:23:00,5.25459,5.25814,5.25315,5.25814,14000000.0
2008-12-17 10:24:00,5.25883,5.25986,5.25736,5.2594,13000000.0
2008-12-17 10:25:00,5.25889,5.26198,5.2588,5.26192,12000000.0
2008-12-17 10:26:00,5.26128,5.26318,5.26089,5.26089,11000000.0
2008-12-17 10:27:00,5.26074,5.26234,5.25909,5.26231,13000000.0
2008-12-17 10:28:00,5.26332,5.26449,5.26226,5.26328,13000000.0
2008-12-17 10:29:00,5.2631,5.26471,5.26252,5.2643,11000000.0
2008-12-17 10:30:00,5.26506,5.2651,5.26343,5.26407,9000000.0
2008-12-17 10:31:00,5.26466,5.26576,5.25975,5.26107,16000000.0
2008-12-17 10:32:00,5.26025,5.2608,5.25933,5.2608,9000000.0
2008-12-17 10:33:00,5.25958,5.26083,5.25726,5.25888,12000000.0
2008-12-17 10:34:00,5.25994,5.26031,5.25829,5.25986,11000000.0
2008-12-17 10:35:00,5.25956,5.26214,5.25956,5.26018,17000000.0
2008-12-17 10:36:00,5.26205,5.26226,5.26029,5.26032,10000000.0
2008-12-17 10:37:00,5.26059,5.26328,5.26059,5.26217,15000000.0
2008-12-17 10:38:00,5.26343,5.26544,5.26265,5.26533,17000000.0
2008-12-17 10:39:00,5.26598,5.26985,5.26522,5.26985,13000000.0
2008-12-17 10:40:00,5.27136,5.27224,5.27031,5.27224,10000000.0
2008-12-17 10:41:00,5.27336,5.27536,5.27218,5.27355,15000000.0
2008-12-17 10:42:00,5.27154,5.27311,5.27154,5.27248,12000000.0
2008-12-17 10:43:00,5.27193,5.27195,5.27017,5.27147,13000000.0
2008-12-17 10:44:00,5.27008,5.27124,5.26796,5.26835,12000000.0
2008-12-17 10:45:00,5.27061,5.27069,5.26858,5.27039,13000000.0
2008-12-17 10:46:00,5.26938,5.27138,5.26918,5.27138,13000000.0
2008-12-17 10:47:00,5.27186,5.27315,5.27113,5.27264,7000000.0
2008-12-17 10:48:00,5.27424,5.27424,5.27198,5.27231,12000000.0
2008-12-17 10:49:00,5.27311,5.27311,5.27098,5.27199,10000000.0
2008-12-17 10:50:00,5.27227,5.27512,5.27129,5.2735,14000000.0
2008-12-17 10:51:00,5.27616,5.27616,5.2724,5.27394,11000000.0
2008-12-17 10:52:00,5.27405,5.27575,5.27397,5.27537,20000000.0
2008-12-17 10:53:00,5.27483,5.27623,5.27471,5.27619,9000000.0
2008-12-17 10:54:00,5.27715,5.28039,5.27633,5.27927,18000000.0
2008-12-17 10:55:00,5.2801,5.28041,5.27798,5.27954,10000000.0
2008-12-17 10:56:00,5.27671,5.27925,5.27609,5.27835,11000000.0
2008-12-17 10:57:00,5.27698,5.27733,5.27485,5.27511,8000000.0
2008-12-17 10:58:00,5.27526,5.27526,5.27303,5.27423,10000000.0
2008-12-17 10:59:00,5.27397,5.27397,5.27152,5.27283,10000000.0
2008-12-17 11:00:00,5.27259,5.27353,5.27139,5.27263,15000000.0
2008-12-17 11:01:00,5.27267,5.27344,5.27108,5.27108,12000000.0
2008-12-17 11:02:00,5.27306,5.27354,5.27203,5.27203,8000000.0
2008-12-17 11:03:00,5.27225,5.27283,5.27138,5.27205,11000000.0
2008-12-17 11:04:00,5.2715,5.27265,5.27043,5.27043,15000000.0
2008-12-17 11:05:00,5.27194,5.27219,5.26987,5.27116,17000000.0
2008-12-17 11:06:00,5.2703,5.27141,5.26948,5.27137,12000000.0
2008-12-17 11:07:00,5.27152,5.27174,5.2701,5.27079,11000000.0
2008-12-17 11:08:00,5.27014,5.27076,5.26805,5.26931,22000000.0
2008-12-17 11:09:00,5.26827,5.26827,5.2667,5.26687,9000000.0
2008-12-17 11:10:00,5.26607,5.26616,5.26247,5.26616,16000000.0
2008-12-17 11:11:00,5.26428,5.26724,5.26382,5.26724,7000000.0
2008-12-17 11:12:00,5.26768,5.26768,5.2644,5.26655,15000000.0
2008-12-17 11:13:00,5.267,5.26891,5.26658,5.26845,11000000.0
2008-12-17 11:14:00,5.26649,5.26956,5.26649,5.26956,18000000.0
2008-12-17 11:15:00,5.26965,5.27429,5.26916,5.27416,11000000.0
2008-12-17 11:16:00,5.27601,5.27601,5.27207,5.27381,13000000.0
2008-12-17 11:17:00,5.27388,5.27397,5.2706,5.27366,13000000.0
2008-12-17 11:18:00,5.27406,5.27406,5.27056,5.2718,9000000.0
2008-12-17 11:19:00,5.27173,5.27278,5.27069,5.27073,17000000.0
2008-12-17 11:20:00,5.27147,5.27191,5.27024,5.27129,14000000.0
2008-12-17 11:21:00,5.27185,5.27228,5.27042,5.27228,14000000.0
2008-12-17 11:22:00,5.27227,5.2729,5.27063,5.27207,22000000.0
2008-12-17 11:23:00,5.2706,5.2706,5.26717,5.26809,8000000.0
2008-12-17 11:24:00,5.26675,5.26675,5.26485,5.26489,18000000.0
2008-12-17 11:25:00,5.26637,5.26689,5.26533,5.26533,9000000.0
2008-12-17 11:26:00,5.26577,5.26584,5.26416,5.26552,15000000.0
2008-12-17 11:27:00,5.2652,5.26672,5.2646,5.26652,10000000.0
2008-12-17 11:28:00,5.26757,5.26804,5.26541,5.26631,13000000.0
2008-12-17 11:29:00,5.26656,5.26787,5.26568,5.26645,17000000.0
2008-12-17 11:30:00,5.26762,5.26762,5.2659,5.26725,13000000.0
2008-12-17 11:31:00,5.26789,5.27017,5.26696,5.27017,12000000.0
2008-12-17 11:32:00,5.26858,5.2713,5.26858,5.27096,20000000.0
2008-12-17 11:33:00,5.27082,5.27082,5.26703,5.26782,16000000.0
2008-12-17 11:34:00,5.26737,5.2682,5.26577,5.26587,13000000.0
2008-12-17 11:35:00,5.26761,5.27124,5.26634,5.26993,14000000.0
2008-12-17 11:36:00,5.27377,5.27437,5.27162,5.27316,11000000.0
2008-12-17 11:37:00,5.27429,5.27431,5.27137,5.27267,16000000.0
2008-12-17 11:38:00,5.27183,5.2731,5.27075,5.2731,8000000.0
2008-12-17 11:39:00,5.27312,5.27325,5.2718,5.27297,11000000.0
2008-12-17 11:40:00,5.27202,5.27627,5.27202,5.27554,12000000.0
2008-12-17 11:41:00,5.27584,5.27602,5.27302,5.27496,10000000.0
2008-12-17 11:42:00,5.27619,5.27789,5.27493,5.27789,10000000.0
2008-12-17 11:43:00,5.27659,5.27904,5.27549,5.27637,17000000.0
2008-12-17 11:44:00,5.27672,5.27672,5.27368,5.276,15000000.0
2008-12-17 11:45:00,5.2744,5.27639,5.2744,5.27526,16000000.0
2008-12-17 11:46:00,5.276,5.276,5.27443,5.27443,7000000.0
2008-12-17 11:47:00,5.27452,5.27508,5.27336,5.27508,16000000.0
2008-12-17 11:48:00,5.27354,5.2748,5.2726,5.27459,13000000.0
2008-12-17 11:49:00,5.27427,5.27427,5.27095,5.27095,10000000.0
2008-12-17 11:50:00,5.27237,5.27237,5.27018,5.27103,12000000.0
2008-12-17 11:51:00,5.27155,5.27252,5.27079,5.27126,14000000.0
2008-12-17 11:52:00,5.27179,5.27336,5.27088,5.2733,18000000.0
2008-12-17 11:53:00,5.27321,5.27337,5.27191,5.2728,16000000.0
2008-12-17 11:54:00,5.27255,5.27413,5.27218,5.27413,8000000.0
2008-12-17 11:55:00,5.274,5.27458,5.27327,5.27441,8000000.0
2008-12-17 11:56:00,5.27562,5.27685,5.27482,5.27678,8000000.0
2008-12-17 11:57:00,5.27909,5.2799,5.27652,5.27891,11000000.0
2008-12-17 11:58:00,5.27912,5.2806,5.27728,5.28037,14000000.0
2008-12-17 11:59:00,5.27986,5.28081,5.27885,5.28081,11000000.0
2008-12-17 12:00:00,5.28035,5.28087,5.27851,5.28087,15000000.0
2008-12-17 12:01:00,5.27978,5.27978,5.27639,5.27639,13000000.0
2008-12-17 12:02:00,5.27831,5.27831,5.27687,5.27759,15000000.0
2008-12-17 12:03:00,5.27915,5.28261,5.2782,5.28261,11000000.0
2008-12-17 12:04:00,5.28323,5.28348,5.28177,5.28331,9000000.0
2008-12-17 12:05:00,5.28412,5.28502,5.28337,5.28441,9000000.0
2008-12-17 12:06:00,5.28269,5.28423,5.28149,5.28149,15000000.0
2008-12-17 12:07:00,5.28286,5.28286,5.27891,5.2801,11000000.0
2008-12-17 12:08:00,5.27938,5.27949,5.2776,5.27821,8000000.0
2008-12-17 12:09:00,5.27768,5.27947,5.27601,5.27947,18000000.0
2008-12-17 12:10:00,5.27904,5.28021,5.27731,5.27977,14000000.0
2008-12-17 12:11:00,5.28,5.28,5.27741,5.27869,9000000.0
2008-12-17 12:12:00,5.27903,5.27967,5.2777,5.27849,18000000.0
2008-12-17 12:13:00,5.27941,5.28168,5.27845,5.28168,12000000.0
2008-12-17 12:14:00,5.28231,5.2826,5.28069,5.28137,10000000.0
2008-12-17 12:15:00,5.28139,5.28139,5.27854,5.27956,8000000.0
2008-12-17 12:16:00,5.27982,5.28042,5.27809,5.27933,14000000.0
2008-12-17 12:17:00,5.27813,5.28043,5.27813,5.27972,13000000.0
2008-12-17 12:18:00,5.27991,5.28317,5.27945,5.28317,10000000.0
2008-12-17 12:19:00,5.28393,5.28406,5.2808,5.28127,11000000.0
2008-12-17 12:20:00,5.2803,5.28184,5.27961,5.27961,8000000.0
2008-12-17 12:21:00,5.28078,5.28233,5.27977,5.2823,20000000.0
2008-12-17 12:22:00,5.28252,5.28252,5.28021,5.28028,14000000.0
2008-12-17 12:23:00,5.28224,5.28236,5.28045,5.28165,11000000.0
2008-12-17 12:24:00,5.28104,5.28186,5.27844,5.28147,17000000.0
2008-12-17 12:25:00,5.28115,5.28222,5.27928,5.28188,12000000.0
2008-12-17 12:26:00,5.28136,5.28138,5.27999,5.28138,7000000.0
2008-12-17 12:27:00,5.2811,5.2825,5.28016,5.2825,7000000.0
2008-12-17 12:28:00,5.2833,5.28429,5.28183,5.28411,19000000.0
2008-12-17 12:29:00,5.28446,5.286,5.28281,5.28576,12000000.0
2008-12-17 12:30:00,5.286,5.28605,5.28422,5.28475,10000000.0
2008-12-17 12:31:00,5.28495,5.28516,5.28329,5.28496,12000000.0
2008-12-17 12:32:00,5.28414,5.28484,5.28251,5.28388,12000000.0
2008-12-17 12:33:00,5.28238,5.28356,5.28119,5.28186,15000000.0
2008-12-17 12:34:00,5.28178,5.28178,5.27927,5.28056,12000000.0
2008-12-17 12:35:00,5.27938,5.27938,5.27579,5.27856,12000000.0
2008-12-17 12:36:00,5.27617,5.2768,5.273,5.27529,15000000.0
2008-12-17 12:37:00,5.27514,5.27516,5.27062,5.27062,8000000.0
2008-12-17 12:38:00,5.27219,5.27327,5.27059,5.27296,15000000.0
2008-12-17 12:39:00,5.27145,5.27314,5.27145,5.27253,14000000.0
2008-12-17 12:40:00,5.27438,5.27438,5.27149,5.27425,18000000.0
2008-12-17 12:41:00,5.27286,5.2734,5.27186,5.27206,11000000.0
2008-12-17 12:42:00,5.27091,5.27226,5.27071,5.27071,17000000.0
2008-12-17 12:43:00,5.27181,5.27246,5.27103,5.27221,11000000.0
2008-12-17 12:44:00,5.27169,5.27202,5.26881,5.26972,13000000.0
2008-12-17 12:45:00,5.2696,5.26985,5.26751,5.26897,10000000.0
2008-12-17 12:46:00,5.2703,5.2736,5.26847,5.27077,20000000.0
2008-12-17 12:47:00,5.27028,5.27037,5.26851,5.26851,10000000.0
2008-12-17 12:48:00,5.26829,5.27481,5.26791,5.26856,10000000.0
2008-12-17 12:49:00,5.26754,5.26891,5.26754,5.26872,15000000.0
2008-12-17 12:50:00,5.26912,5.26942,5.26721,5.26729,14000000.0
2008-12-17 12:51:00,5.27064,5.27748,5.26926,5.27217,14000000.0
2008-12-17 12:52:00,5.27325,5.27629,5.27059,5.27059,9000000.0
2008-12-17 12:53:00,5.27122,5.2723,5.27003,5.27047,9000000.0
2008-12-17 12:54:00,5.27328,5.27954,5.27172,5.27436,20000000.0
2008-12-17 12:55:00,5.27429,5.28002,5.27199,5.27199,12000000.0
2008-12-17 12:56:00,5.27583,5.2787,5.27154,5.27154,7000000.0
2008-12-17 12:57:00,5.27112,5.27287,5.2686,5.2702,13000000.0
2008-12-17 12:58:00,5.26963,5.27538,5.26768,5.26768,16000000.0
2008-12-17 12:59:00,5.26681,5.26745,5.26587,5.26714,14000000.0
2008-12-17 13:00:00,5.26833,5.27481,5.26579,5.26579,12000000.0
2008-12-17 13:01:00,5.26757,5.26757,5.26528,5.26528,17000000.0
2008-12-17 13:02:00,5.26635,5.26666,5.26545,5.26658,10000000.0
2008-12-17 13:03:00,5.26472,5.26693,5.26472,5.26632,22000000.0
2008-12-17 13:04:00,5.26611,5.26796,5.26543,5.26757,20000000.0
2008-12-17 13:05:00,5.26756,5.26985,5.26643,5.26845,14000000.0
2008-12-17 13:06:00,5.26963,5.27545,5.2691,5.27008,17000000.0
2008-12-17 13:07:00,5.27043,5.27102,5.26929,5.27102,22000000.0
2008-12-17 13:08:00,5.27212,5.2807,5.27157,5.27376,12000000.0
2008-12-17 13:09:00,5.27516,5.27943,5.27453,5.27891,12000000.0
2008-12-17 13:10:00,5.27734,5.27882,5.2764,5.27828,20000000.0
2008-12-17 13:11:00,5.27795,5.27795,5.27403,5.27537,12000000.0
2008-12-17 13:12:00,5.27553,5.27622,5.27364,5.27575,16000000.0
2008-12-17 13:13:00,5.2755,5.27581,5.27348,5.27439,14000000.0
2008-12-17 13:14:00,5.27417,5.27593,5.27348,5.27536,17000000.0
2008-12-17 13:15:00,5.2754,5.27704,5.2749,5.27644,7000000.0
2008-12-17 13:16:00,5.27701,5.27701,5.27376,5.27376,9000000.0
2008-12-17 13:17:00,5.27464,5.27477,5.2732,5.27334,15000000.0
2008-12-17 13:18:00,5.27397,5.27404,5.27219,5.27358,17000000.0
2008-12-17 13:19:00,5.27381,5.27418,5.27261,5.273,15000000.0
2008-12-17 13:20:00,5.27373,5.27432,5.27225,5.27432,12000000.0
2008-12-17 13:21:00,5.2738,5.2738,5.2724,5.2731,24000000.0
2008-12-17 13:22:00,5.27273,5.27276,5.26946,5.27087,12000000.0
2008-12-17 13:23:00,5.26966,5.26966,5.26714,5.26731,12000000.0
2008-12-17 13:24:00,5.26897,5.27175,5.26779,5.27036,18000000.0
2008-12-17 13:25:00,5.2696,5.2696,5.26647,5.26746,12000000.0
2008-12-17 13:26:00,5.26695,5.26707,5.26506,5.26594,12000000.0
2008-12-17 13:27:00,5.26623,5.26718,5.26559,5.26559,9000000.0
2008-12-17 13:28:00,5.26786,5.26971,5.26667,5.26812,15000000.0
2008-12-17 13:29:00,5.27043,5.273,5.27015,5.273,14000000.0
2008-12-17 13:30:00,5.27263,5.27263,5.27183,5.27222,11000000.0
2008-12-17 13:31:00,5.27232,5.27448,5.27079,5.27448,11000000.0
2008-12-17 13:32:00,5.27377,5.27453,5.27235,5.27313,8000000.0
2008-12-17 13:33:00,5.27328,5.27388,5.27159,5.27284,14000000.0
2008-12-17 13:34:00,5.27323,5.2743,5.27239,5.27253,11000000.0
2008-12-17 13:35:00,5.27422,5.27459,5.27113,5.27188,16000000.0
2008-12-17 13:36:00,5.27405,5.27471,5.27303,5.27471,8000000.0
2008-12-17 13:37:00,5.27381,5.27439,5.27188,5.27381,17000000.0
2008-12-17 13:38:00,5.27359,5.27409,5.27189,5.272,14000000.0
2008-12-17 13:39:00,5.2737,5.27374,5.27114,5.27215,10000000.0
2008-12-17 13:40:00,5.27133,5.27164,5.26987,5.27164,8000000.0
2008-12-17 13:41:00,5.27283,5.27311,5.27103,5.27153,11000000.0
2008-12-17 13:42:00,5.27209,5.27444,5.27196,5.27444,14000000.0
2008-12-17 13:43:00,5.27488,5.27491,5.27367,5.27481,11000000.0
2008-12-17 13:44:00,5.27381,5.27397,5.27281,5.27397,11000000.0
2008-12-17 13:45:00,5.27264,5.27387,5.27247,5.27277,14000000.0
2008-12-17 13:46:00,5.27416,5.27416,5.27296,5.27394,11000000.0
2008-12-17 13:47:00,5.27366,5.27405,5.27261,5.2738,13000000.0
2008-12-17 13:48:00,5.27424,5.27471,5.27352,5.27449,14000000.0
2008-12-17 13:49:00,5.27413,5.27527,5.27376,5.27481,12000000.0
2008-12-17 13:50:00,5.27491,5.27567,5.27362,5.27518,16000000.0
2008-12-17 13:51:00,5.275,5.27583,5.27481,5.27538,14000000.0
2008-12-17 13:52:00,5.27487,5.27586,5.27487,5.27558,10000000.0
2008-12-17 13:53:00,5.27644,5.27644,5.27391,5.27457,10000000.0
2008-12-17 13:54:00,5.27699,5.27699,5.27589,5.27641,8000000.0
2008-12-17 13:55:00,5.27659,5.27712,5.2756,5.27712,13000000.0
2008-12-17 13:56:00,5.27621,5.27715,5.27581,5.27705,17000000.0
2008-12-17 13:57:00,5.27714,5.27898,5.27656,5.27679,13000000.0
2008-12-17 13:58:00,5.27587,5.2787,5.27578,5.27836,7000000.0
2008-12-17 13:59:00,5.27988,5.27988,5.27735,5.27875,9000000.0
2008-12-17 14:00:00,5.27872,5.27896,5.27679,5.27707,7000000.0
2008-12-17 14:01:00,5.27831,5.27862,5.27729,5.27816,11000000.0
2008-12-17 14:02:00,5.27777,5.27934,5.2772,5.27824,19000000.0
2008-12-17 14:03:00,5.27965,5.28015,5.27796,5.27942,13000000.0
2008-12-17 14:04:00,5.2799,5.2799,5.2784,5.27967,22000000.0
2008-12-17 14:05:00,5.27892,5.27946,5.27646,5.27743,17000000.0
2008-12-17 14:06:00,5.27817,5.27975,5.27767,5.27769,11000000.0
2008-12-17 14:07:00,5.27915,5.27915,5.2778,5.27869,9000000.0
2008-12-17 14:08:00,5.27801,5.27986,5.27739,5.2797,11000000.0
2008-12-17 14:09:00,5.28026,5.28456,5.28023,5.28391,12000000.0
2008-12-17 14:10:00,5.28516,5.28587,5.28408,5.28517,13000000.0
2008-12-17 14:11:00,5.28513,5.28726,5.28428,5.28667,14000000.0
2008-12-17 14:12:00,5.28584,5.2897,5.28584,5.28678,11000000.0
2008-12-17 14:13:00,5.2868,5.29112,5.2868,5.29112,11000000.0
2008-12-17 14:14:00,5.29208,5.29208,5.28814,5.28837,7000000.0
2008-12-17 14:15:00,5.28948,5.29046,5.28792,5.2892,14000000.0
2008-12-17 14:16:00,5.28854,5.28938,5.28787,5.2891,13000000.0
2008-12-17 14:17:00,5.28864,5.28864,5.28622,5.28737,22000000.0
2008-12-17 14:18:00,5.28766,5.28947,5.28644,5.28818,15000000.0
2008-12-17 14:19:00,5.28836,5.28894,5.2866,5.2866,12000000.0
2008-12-17 14:20:00,5.28887,5.28922,5.28715,5.28858,7000000.0
2008-12-17 14:21:00,5.28851,5.28895,5.28662,5.2884,13000000.0
2008-12-17 14:22:00,5.28968,5.29224,5.28851,5.29224,8000000.0
2008-12-17 14:23:00,5.29409,5.29479,5.29232,5.29381,11000000.0
2008-12-17 14:24:00,5.29229,5.29294,5.29058,5.2925,13000000.0
2008-12-17 14:25:00,5.29169,5.29233,5.29022,5.29233,15000000.0
2008-12-17 14:26:00,5.29216,5.29216,5.28947,5.28947,8000000.0
2008-12-17 14:27:00,5.28974,5.28993,5.28852,5.28938,10000000.0
2008-12-17 14:28:00,5.28811,5.2892,5.28773,5.28883,11000000.0
2008-12-17 14:29:00,5.28999,5.29018,5.2883,5.29002,21000000.0
2008-12-17 14:30:00,5.29042,5.29264,5.28993,5.29264,11000000.0
2008-12-17 14:31:00,5.29177,5.29312,5.29041,5.29228,17000000.0
2008-12-17 14:32:00,5.29376,5.29769,5.2927,5.29658,15000000.0
2008-12-17 14:33:00,5.29734,5.29959,5.29645,5.29959,8000000.0
2008-12-17 14:34:00,5.29959,5.29963,5.29786,5.29963,9000000.0
2008-12-17 14:35:00,5.29876,5.29892,5.29702,5.29888,11000000.0
2008-12-17 14:36:00,5.29847,5.29872,5.29683,5.29869,15000000.0
2008-12-17 14:37:00,5.2974,5.29741,5.29496,5.29496,8000000.0
2008-12-17 14:38:00,5.29492,5.29828,5.29492,5.29767,10000000.0
2008-12-17 14:39:00,5.29854,5.2991,5.29713,5.2991,19000000.0
2008-12-17 14:40:00,5.29913,5.29973,5.29823,5.29948,15000000.0
2008-12-17 14:41:00,5.30099,5.30294,5.29898,5.30182,15000000.0
2008-12-17 14:42:00,5.30221,5.30295,5.30122,5.30293,17000000.0
2008-12-17 14:43:00,5.30286,5.30319,5.29946,5.30132,15000000.0
2008-12-17 14:44:00,5.30154,5.30269,5.30039,5.30269,15000000.0
2008-12-17 14:45:00,5.30332,5.30348,5.30036,5.30036,9000000.0
2008-12-17 14:46:00,5.30168,5.3019,5.30093,5.30177,11000000.0
2008-12-17 14:47:00,5.29983,5.30154,5.29948,5.30014,12000000.0
2008-12-17 14:48:00,5.29994,5.30085,5.29895,5.30043,12000000.0
2008-12-17 14:49:00,5.29864,5.30031,5.29829,5.29933,12000000.0
2008-12-17 14:50:00,5.30138,5.30368,5.30042,5.3031,15000000.0
2008-12-17 14:51:00,5.30342,5.30342,5.3019,5.30292,10000000.0
2008-12-17 14:52:00,5.30264,5.30289,5.29919,5.29919,13000000.0
2008-12-17 14:53:00,5.30027,5.30027,5.29658,5.29658,13000000.0
2008-12-17 14:54:00,5.29749,5.29788,5.29486,5.29692,9000000.0
2008-12-17 14:55:00,5.29639,5.29796,5.29415,5.29723,16000000.0
2008-12-17 14:56:00,5.29763,5.29858,5.29507,5.29634,15000000.0
2008-12-17 14:57:00,5.29676,5.2972,5.29422,5.29521,15000000.0
2008-12-17 14:58:00,5.29324,5.29407,5.29268,5.29372,11000000.0
2008-12-17 14:59:00,5.29307,5.29347,5.29138,5.29299,14000000.0
2008-12-17 15:00:00,5.29415,5.29415,5.29187,5.29278,18000000.0
2008-12-17 15:01:00,5.29107,5.29251,5.2909,5.29251,12000000.0
2008-12-17 15:02:00,5.2921,5.29393,5.29159,5.29393,7000000.0
2008-12-17 15:03:00,5.29405,5.29411,5.29251,5.29407,18000000.0
2008-12-17 15:04:00,5.29294,5.29621,5.29294,5.2955,21000000.0
2008-12-17 15:05:00,5.29586,5.29674,5.29496,5.29655,13000000.0
2008-12-17 15:06:00,5.29588,5.29731,5.29538,5.29675,14000000.0
2008-12-17 15:07:00,5.29589,5.29713,5.29373,5.29465,22000000.0
2008-12-17 15:08:00,5.29313,5.29562,5.29244,5.29463,10000000.0
2008-12-17 15:09:00,5.29498,5.29569,5.29394,5.29496,9000000.0
2008-12-17 15:10:00,5.29405,5.29754,5.29405,5.29609,14000000.0
2008-12-17 15:11:00,5.29624,5.29752,5.29517,5.29657,12000000.0
2008-12-17 15:12:00,5.29582,5.29582,5.29273,5.29273,13000000.0
2008-12-17 15:13:00,5.29256,5.29357,5.29163,5.29357,12000000.0
2008-12-17 15:14:00,5.29274,5.29454,5.29274,5.29301,10000000.0
2008-12-17 15:15:00,5.29249,5.29259,5.28969,5.2915,16000000.0
2008-12-17 15:16:00,5.28829,5.28917,5.28541,5.28796,15000000.0
2008-12-17 15:17:00,5.28873,5.28873,5.28587,5.28605,14000000.0
2008-12-17 15:18:00,5.28721,5.28776,5.28481,5.28591,12000000.0
2008-12-17 15:19:00,5.28446,5.28553,5.28098,5.28275,11000000.0
2008-12-17 15:20:00,5.2809,5.281,5.27535,5.27607,14000000.0
2008-12-17 15:21:00,5.2756,5.27799,5.27429,5.2774,14000000.0
2008-12-17 15:22:00,5.2771,5.27838,5.2762,5.27838,10000000.0
2008-12-17 15:23:00,5.27932,5.28164,5.27794,5.28164,11000000.0
2008-12-17 15:24:00,5.28264,5.28286,5.28024,5.28226,10000000.0
2008-12-17 15:25:00,5.28262,5.28403,5.28078,5.28297,16000000.0
2008-12-17 15:26:00,5.28185,5.28192,5.27887,5.28032,15000000.0
2008-12-17 15:27:00,5.27945,5.28091,5.27909,5.28091,10000000.0
2008-12-17 15:28:00,5.28094,5.28172,5.28027,5.28115,11000000.0
2008-12-17 15:29:00,5.2796,5.28126,5.27933,5.28115,19000000.0
2008-12-17 15:30:00,5.27872,5.28029,5.27803,5.2788,10000000.0
2008-12-17 15:31:00,5.28013,5.28151,5.27726,5.28151,14000000.0
2008-12-17 15:32:00,5.28171,5.28171,5.27902,5.28047,12000000.0
2008-12-17 15:33:00,5.27994,5.28072,5.27739,5.27846,20000000.0
2008-12-17 15:34:00,5.27842,5.27863,5.27686,5.27722,12000000.0
2008-12-17 15:35:00,5.27869,5.28015,5.27726,5.27897,12000000.0
2008-12-17 15:36:00,5.27985,5.28004,5.27831,5.27989,10000000.0
2008-12-17 15:37:00,5.27876,5.28023,5.27861,5.28023,10000000.0
2008-12-17 15:38:00,5.28004,5.28449,5.28004,5.28259,13000000.0
2008-12-17 15:39:00,5.28542,5.28659,5.28385,5.28385,7000000.0
2008-12-17 15:40:00,5.28415,5.28542,5.2833,5.28514,10000000.0
2008-12-17 15:41:00,5.28258,5.28458,5.28208,5.28449,9000000.0
2008-12-17 15:42:00,5.28463,5.28588,5.28357,5.28403,13000000.0
2008-12-17 15:43:00,5.28284,5.28488,5.28273,5.2834,16000000.0
2008-12-17 15:44:00,5.28354,5.2839,5.28217,5.2833,14000000.0
2008-12-17 15:45:00,5.28453,5.28479,5.28193,5.28232,15000000.0
2008-12-17 15:46:00,5.28337,5.28346,5.27962,5.28004,13000000.0
2008-12-17 15:47:00,5.28216,5.28216,5.27695,5.27695,9000000.0
2008-12-17 15:48:00,5.27527,5.27533,5.27192,5.27412,21000000.0
2008-12-17 15:49:00,5.27628,5.27756,5.27401,5.27756,23000000.0
2008-12-17 15:50:00,5.27675,5.2774,5.27376,5.27607,12000000.0
2008-12-17 15:51:00,5.27517,5.27586,5.27153,5.27318,19000000.0
2008-12-17 15:52:00,5.27443,5.27629,5.27256,5.27257,15000000.0
2008-12-17 15:53:00,5.27458,5.27458,5.27102,5.27345,14000000.0
2008-12-17 15:54:00,5.27105,5.27619,5.27105,5.27619,15000000.0
2008-12-17 15:55:00,5.27611,5.27709,5.27415,5.27622,12000000.0
2008-12-17 15:56:00,5.27635,5.27635,5.27433,5.27436,18000000.0
2008-12-17 15:57:00,5.27433,5.27433,5.2718,5.27198,10000000.0
2008-12-17 15:58:00,5.27201,5.27458,5.27149,5.27407,22000000.0
2008-12-17 15:59:00,5.27416,5.27467,5.27299,5.27438,12000000.0
2008-12-17 16:00:00,5.27458,5.27458,5.27181,5.27315,12000000.0
2008-12-17 16:01:00,5.27286,5.2746,5.27188,5.27378,12000000.0
2008-12-17 16:02:00,5.27235,5.27449,5.27211,5.27399,13000000.0
2008-12-17 16:03:00,5.27333,5.27502,5.27235,5.27468,13000000.0
2008-12-17 16:04:00,5.27431,5.27617,5.27292,5.2734,11000000.0
2008-12-17 16:05:00,5.27228,5.27375,5.27228,5.27311,9000000.0
2008-12-17 16:06:00,5.27204,5.27458,5.27164,5.27231,14000000.0
2008-12-17 16:07:00,5.27359,5.27404,5.27211,5.27315,15000000.0
2008-12-17 16:08:00,5.27403,5.27577,5.27334,5.27404,15000000.0
2008-12-17 16:09:00,5.27428,5.27481,5.27232,5.2742,17000000.0
2008-12-17 16:10:00,5.27269,5.27269,5.2701,5.27094,14000000.0
2008-12-17 16:11:00,5.27089,5.27091,5.26957,5.27077,9000000.0
2008-12-17 16:12:00,5.26905,5.27085,5.26905,5.2702,15000000.0
2008-12-17 16:13:00,5.26886,5.27006,5.2668,5.26772,14000000.0
2008-12-17 16:14:00,5.26683,5.2685,5.26214,5.2647,12000000.0
2008-12-17 16:15:00,5.263,5.26358,5.25855,5.25998,14000000.0
2008-12-17 16:16:00,5.25974,5.25974,5.25483,5.25539,13000000.0
2008-12-17 16:17:00,5.25487,5.25591,5.25239,5.2532,18000000.0
2008-12-17 16:18:00,5.25418,5.25716,5.25408,5.2565,13000000.0
2008-12-17 16:19:00,5.25589,5.25618,5.25376,5.25448,8000000.0
2008-12-17 16:20:00,5.25252,5.2552,5.25252,5.25506,13000000.0
2008-12-17 16:21:00,5.25408,5.25648,5.25219,5.25648,12000000.0
2008-12-17 16:22:00,5.25713,5.25855,5.25664,5.25765,11000000.0
2008-12-17 16:23:00,5.25751,5.25984,5.25646,5.25961,14000000.0
2008-12-17 16:24:00,5.26007,5.26039,5.25666,5.25752,15000000.0
2008-12-17 16:25:00,5.25877,5.25877,5.25681,5.25847,11000000.0
2008-12-17 16:26:00,5.2568,5.25927,5.2568,5.25871,8000000.0
2008-12-17 16:27:00,5.25696,5.25767,5.25657,5.25767,10000000.0
2008-12-17 16:28:00,5.25759,5.25816,5.25582,5.25692,15000000.0
2008-12-17 16:29:00,5.25821,5.25821,5.25341,5.25341,7000000.0
2008-12-17 16:30:00,5.25433,5.25433,5.24826,5.25138,16000000.0
2008-12-17 16:31:00,5.2504,5.2504,5.23955,5.23955,14000000.0
2008-12-17 16:32:00,5.24579,5.24692,5.24125,5.24166,7000000.0
2008-12-17 16:33:00,5.23826,5.23852,5.23326,5.23326,8000000.0
2008-12-17 16:34:00,5.22907,5.23764,5.22907,5.23456,8000000.0
2008-12-17 16:35:00,5.23124,5.23505,5.23108,5.23505,9000000.0
2008-12-17 16:36:00,5.23535,5.23546,5.23253,5.23471,13000000.0
2008-12-17 16:37:00,5.2345,5.23722,5.23233,5.23548,18000000.0
2008-12-17 16:38:00,5.23737,5.23785,5.23563,5.23563,18000000.0
2008-12-17 16:39:00,5.23806,5.23961,5.23633,5.23876,20000000.0
2008-12-17 16:40:00,5.23839,5.23909,5.23629,5.2372,13000000.0
2008-12-17 16:41:00,5.23712,5.23839,5.23293,5.23498,20000000.0
2008-12-17 16:42:00,5.23373,5.23741,5.23251,5.23388,18000000.0
2008-12-17 16:43:00,5.22979,5.23079,5.22342,5.22359,15000000.0
2008-12-17 16:44:00,5.22115,5.22628,5.21697,5.22029,20000000.0
2008-12-17 16:45:00,5.2206,5.22477,5.22003,5.22426,13000000.0
2008-12-17 16:46:00,5.22582,5.22582,5.22317,5.22546,15000000.0
2008-12-17 16:47:00,5.22311,5.22659,5.22311,5.22554,8000000.0
2008-12-17 16:48:00,5.22495,5.22619,5.22411,5.22459,11000000.0
2008-12-17 16:49:00,5.22546,5.22546,5.22108,5.22537,12000000.0
2008-12-17 16:50:00,5.22481,5.2258,5.22271,5.22527,15000000.0
2008-12-17 16:51:00,5.22533,5.22547,5.2229,5.2229,18000000.0
2008-12-17 16:52:00,5.22497,5.22654,5.22292,5.22328,14000000.0
2008-12-17 16:53:00,5.22462,5.22462,5.22209,5.22321,8000000.0
2008-12-17 16:54:00,5.22293,5.22333,5.22155,5.22316,11000000.0
2008-12-17 16:55:00,5.21982,5.22066,5.21433,5.21433,12000000.0
2008-12-17 16:56:00,5.21153,5.2132,5.21134,5.21288,10000000.0
2008-12-17 16:57:00,5.21132,5.21174,5.20218,5.20218,8000000.0
2008-12-17 16:58:00,5.20079,5.20091,5.19898,5.19898,9000000.0
2008-12-17 16:59:00,5.19773,5.20249,5.1971,5.20211,13000000.0
2008-12-17 17:00:00,5.20407,5.20497,5.20313,5.20474,11000000.0
2008-12-17 17:01:00,5.20197,5.20264,5.19862,5.20224,12000000.0
2008-12-17 17:02:00,5.201,5.20373,5.20022,5.20046,10000000.0
2008-12-17 17:03:00,5.19948,5.20033,5.18704,5.18938,16000000.0
2008-12-17 17:04:00,5.18286,5.18691,5.17158,5.17158,13000000.0
2008-12-17 17:05:00,5.17155,5.18317,5.17155,5.18306,16000000.0
2008-12-17 17:06:00,5.18169,5.18695,5.18169,5.18591,12000000.0
2008-12-17 17:07:00,5.18703,5.18736,5.18475,5.18628,8000000.0
2008-12-17 17:08:00,5.18477,5.18739,5.18477,5.18725,21000000.0
2008-12-17 17:09:00,5.18498,5.18541,5.17966,5.18165,16000000.0
2008-12-17 17:10:00,5.18086,5.18086,5.16312,5.16312,11000000.0
2008-12-17 17:11:00,5.16512,5.16673,5.16004,5.1604,11000000.0
2008-12-17 17:12:00,5.15828,5.16203,5.15502,5.15502,9000000.0
2008-12-17 17:13:00,5.15423,5.16149,5.15423,5.16149,9000000.0
2008-12-17 17:14:00,5.16348,5.16905,5.16255,5.16684,17000000.0
2008-12-17 17:15:00,5.16932,5.17124,5.16742,5.17124,11000000.0
2008-12-17 17:16:00,5.17304,5.17687,5.17251,5.17687,15000000.0
2008-12-17 17:17:00,5.17631,5.17723,5.17232,5.17441,13000000.0
2008-12-17 17:18:00,5.17233,5.17233,5.16488,5.16844,15000000.0
2008-12-17 17:19:00,5.16806,5.16959,5.16583,5.16788,17000000.0
2008-12-17 17:20:00,5.16811,5.17622,5.16811,5.17622,12000000.0
2008-12-17 17:21:00,5.17722,5.18298,5.17511,5.18298,7000000.0
2008-12-17 17:22:00,5.18373,5.18373,5.17713,5.17912,14000000.0
2008-12-17 17:23:00,5.18067,5.18974,5.18067,5.18974,13000000.0
2008-12-17 17:24:00,5.18873,5.19013,5.1867,5.18958,9000000.0
2008-12-17 17:25:00,5.1894,5.1902,5.18701,5.18933,11000000.0
2008-12-17 17:26:00,5.1877,5.19097,5.18755,5.18925,16000000.0
2008-12-17 17:27:00,5.18932,5.18941,5.18803,5.18811,9000000.0
2008-12-17 17:28:00,5.18765,5.18824,5.18455,5.1873,15000000.0
2008-12-17 17:29:00,5.18888,5.19024,5.18589,5.18987,11000000.0
2008-12-17 17:30:00,5.19159,5.19163,5.1894,5.19012,19000000.0
2008-12-17 17:31:00,5.19021,5.19037,5.18871,5.18876,11000000.0
2008-12-17 17:32:00,5.18691,5.19022,5.18691,5.19007,9000000.0
2008-12-17 17:33:00,5.19034,5.19206,5.18962,5.18997,10000000.0
2008-12-17 17:34:00,5.1896,5.19091,5.18771,5.18939,14000000.0
2008-12-17 17:35:00,5.19351,5.20022,5.1917,5.19995,13000000.0
2008-12-17 17:36:00,5.20098,5.20128,5.19921,5.20123,11000000.0
2008-12-17 17:37:00,5.20208,5.2088,5.20054,5.2088,15000000.0
2008-12-17 17:38:00,5.20885,5.2115,5.20613,5.20754,17000000.0
2008-12-17 17:39:00,5.20535,5.20788,5.20488,5.20693,8000000.0
2008-12-17 17:40:00,5.20605,5.20798,5.2026,5.2034,12000000.0
2008-12-17 17:41:00,5.20328,5.20443,5.20164,5.20342,21000000.0
2008-12-17 17:42:00,5.20241,5.20498,5.20195,5.20289,13000000.0
2008-12-17 17:43:00,5.20212,5.20212,5.1976,5.1976,11000000.0
2008-12-17 17:44:00,5.19691,5.20079,5.19691,5.19963,19000000.0
2008-12-17 17:45:00,5.19823,5.20105,5.19809,5.20025,10000000.0
2008-12-17 17:46:00,5.20154,5.20154,5.19804,5.20062,13000000.0
2008-12-17 17:47:00,5.20097,5.2021,5.19891,5.2021,9000000.0
2008-12-17 17:48:00,5.20306,5.20508,5.2011,5.20492,14000000.0
2008-12-17 17:49:00,5.20447,5.20761,5.20447,5.20561,14000000.0
2008-12-17 17:50:00,5.20711,5.20882,5.2057,5.20778,17000000.0
2008-12-17 17:51:00,5.20536,5.20846,5.20506,5.20579,13000000.0
2008-12-17 17:52:00,5.20774,5.20774,5.20396,5.207,24000000.0
2008-12-17 17:53:00,5.20501,5.207,5.20303,5.20399,16000000.0
2008-12-17 17:54:00,5.20521,5.20548,5.20221,5.20303,16000000.0
2008-12-17 17:55:00,5.20206,5.20276,5.20023,5.20199,13000000.0
2008-12-17 17:56:00,5.20125,5.20137,5.19786,5.19925,15000000.0
2008-12-17 17:57:00,5.19901,5.20021,5.19808,5.20021,10000000.0
2008-12-17 17:58:00,5.19939,5.1995,5.19753,5.19855,15000000.0
2008-12-17 17:59:00,5.19791,5.19957,5.19506,5.1963,13000000.0
2008-12-17 18:00:00,5.19213,5.19403,5.19191,5.19298,7000000.0
2008-12-17 18:01:00,5.19258,5.19258,5.18812,5.1885,18000000.0
2008-12-17 18:02:00,5.18757,5.18951,5.18584,5.18951,17000000.0
2008-12-17 18:03:00,5.1883,5.1883,5.18605,5.18777,16000000.0
2008-12-17 18:04:00,5.18787,5.18854,5.18715,5.18818,14000000.0
2008-12-17 18:05:00,5.18731,5.18731,5.18284,5.18588,13000000.0
2008-12-17 18:06:00,5.18408,5.18503,5.17933,5.1808,18000000.0
2008-12-17 18:07:00,5.18065,5.18088,5.17667,5.17727,12000000.0
2008-12-17 18:08:00,5.17695,5.17695,5.17393,5.17452,18000000.0
2008-12-17 18:09:00,5.17314,5.17462,5.17277,5.17445,12000000.0
2008-12-17 18:10:00,5.1748,5.1748,5.17301,5.17368,13000000.0
2008-12-17 18:11:00,5.17456,5.1774,5.17418,5.17707,10000000.0
2008-12-17 18:12:00,5.17581,5.17921,5.17581,5.17921,11000000.0
2008-12-17 18:13:00,5.17972,5.18353,5.17964,5.18162,14000000.0
2008-12-17 18:14:00,5.18511,5.1886,5.18434,5.1886,10000000.0
2008-12-17 18:15:00,5.18771,5.19215,5.18738,5.19215,10000000.0
2008-12-17 18:16:00,5.19124,5.19363,5.19047,5.19047,9000000.0
2008-12-17 18:17:00,5.19214,5.1936,5.19043,5.1936,18000000.0
2008-12-17 18:18:00,5.19475,5.19725,5.19391,5.19456,14000000.0
2008-12-17 18:19:00,5.19537,5.19952,5.19533,5.19952,10000000.0
2008-12-17 18:20:00,5.20073,5.20309,5.19876,5.20309,15000000.0
2008-12-17 18:21:00,5.20405,5.20532,5.19937,5.19937,18000000.0
2008-12-17 18:22:00,5.20078,5.20487,5.19992,5.20395,14000000.0
2008-12-17 18:23:00,5.20391,5.20391,5.20154,5.20249,7000000.0
2008-12-17 18:24:00,5.20148,5.20196,5.20061,5.20155,9000000.0
2008-12-17 18:25:00,5.20118,5.20118,5.19933,5.19933,13000000.0
2008-12-17 18:26:00,5.20002,5.2025,5.19933,5.20181,16000000.0
2008-12-17 18:27:00,5.20192,5.20249,5.20004,5.20243,14000000.0
2008-12-17 18:28:00,5.20225,5.20373,5.20187,5.20373,13000000.0
2008-12-17 18:29:00,5.20215,5.20384,5.20207,5.20378,11000000.0
2008-12-17 18:30:00,5.20378,5.20378,5.19817,5.19835,16000000.0
2008-12-17 18:31:00,5.19561,5.19561,5.18772,5.1906,12000000.0
2008-12-17 18:32:00,5.18901,5.19185,5.18843,5.19128,11000000.0
2008-12-17 18:33:00,5.19129,5.19725,5.19033,5.19682,13000000.0
2008-12-17 18:34:00,5.19699,5.19699,5.19334,5.19422,13000000.0
2008-12-17 18:35:00,5.19433,5.19814,5.19362,5.19814,18000000.0
2008-12-17 18:36:00,5.19717,5.19731,5.19346,5.19447,18000000.0
2008-12-17 18:37:00,5.19453,5.19668,5.19275,5.19494,18000000.0
2008-12-17 18:38:00,5.19379,5.19667,5.19369,5.19603,11000000.0
2008-12-17 18:39:00,5.19544,5.19563,5.19255,5.1949,11000000.0
2008-12-17 18:40:00,5.19525,5.19716,5.19352,5.19716,14000000.0
2008-12-17 18:41:00,5.19583,5.19695,5.19546,5.19586,16000000.0
2008-12-17 18:42:00,5.19628,5.19658,5.19505,5.1962,14000000.0
2008-12-17 18:43:00,5.19695,5.19809,5.19575,5.19774,10000000.0
2008-12-17 18:44:00,5.19762,5.19762,5.19391,5.1953,13000000.0
2008-12-17 18:45:00,5.19269,5.19427,5.19072,5.19178,13000000.0
2008-12-17 18:46:00,5.19019,5.19372,5.19019,5.1917,12000000.0
2008-12-17 18:47:00,5.19011,5.19034,5.18712,5.19001,14000000.0
2008-12-17 18:48:00,5.18945,5.18945,5.1876,5.18872,15000000.0
2008-12-17 18:49:00,5.18707,5.18953,5.18705,5.18876,12000000.0
2008-12-17 18:50:00,5.18829,5.19284,5.18798,5.19284,9000000.0
2008-12-17 18:51:00,5.19152,5.19586,5.19152,5.19558,17000000.0
2008-12-17 18:52:00,5.19537,5.19537,5.18787,5.18787,9000000.0
2008-12-17 18:53:00,5.18963,5.18963,5.18493,5.18628,14000000.0
2008-12-17 18:54:00,5.18572,5.18634,5.18341,5.18604,14000000.0
2008-12-17 18:55:00,5.18414,5.18456,5.1807,5.18091,10000000.0
2008-12-17 18:56:00,5.17784,5.17865,5.17465,5.17673,16000000.0
2008-12-17 18:57:00,5.17605,5.1793,5.17466,5.17852,17000000.0
2008-12-17 18:58:00,5.17997,5.18166,5.17827,5.18166,14000000.0
2008-12-17 18:59:00,5.18278,5.18584,5.18214,5.18349,14000000.0
2008-12-17 19:00:00,5.18362,5.18422,5.18096,5.18331,15000000.0
2008-12-17 19:01:00,5.18379,5.18438,5.18241,5.18333,15000000.0
2008-12-17 19:02:00,5.18351,5.18351,5.18008,5.18008,14000000.0
2008-12-17 19:03:00,5.17951,5.18027,5.17607,5.1785,14000000.0
2008-12-17 19:04:00,5.17737,5.17737,5.17393,5.17721,12000000.0
2008-12-17 19:05:00,5.17876,5.1825,5.17841,5.1822,15000000.0
2008-12-17 19:06:00,5.18287,5.18287,5.17737,5.17774,16000000.0
2008-12-17 19:07:00,5.17745,5.1813,5.17737,5.1813,20000000.0
2008-12-17 19:08:00,5.17984,5.17984,5.17752,5.17938,8000000.0
2008-12-17 19:09:00,5.17902,5.18015,5.17789,5.17986,17000000.0
2008-12-17 19:10:00,5.1789,5.17902,5.17636,5.17664,9000000.0
2008-12-17 19:11:00,5.17608,5.17686,5.17468,5.17575,16000000.0
2008-12-17 19:12:00,5.17635,5.1782,5.17516,5.17773,13000000.0
2008-12-17 19:13:00,5.17582,5.17668,5.17473,5.17553,10000000.0
2008-12-17 19:14:00,5.17545,5.17652,5.17405,5.17575,20000000.0
2008-12-17 19:15:00,5.17368,5.17441,5.1713,5.17212,12000000.0
2008-12-17 19:16:00,5.17159,5.1722,5.16964,5.17134,8000000.0
2008-12-17 19:17:00,5.1713,5.17172,5.16981,5.17122,18000000.0
2008-12-17 19:18:00,5.17014,5.17079,5.16924,5.16931,11000000.0
2008-12-17 19:19:00,5.17004,5.17004,5.16784,5.16938,12000000.0
2008-12-17 19:20:00,5.16731,5.16977,5.16731,5.16949,14000000.0
2008-12-17 19:21:00,5.16772,5.16894,5.16606,5.16699,13000000.0
2008-12-17 19:22:00,5.16667,5.16739,5.16585,5.16674,12000000.0
2008-12-17 19:23:00,5.16671,5.16671,5.16457,5.16504,14000000.0
2008-12-17 19:24:00,5.1655,5.16963,5.1655,5.16963,19000000.0
2008-12-17 19:25:00,5.17011,5.1705,5.16898,5.1697,8000000.0
2008-12-17 19:26:00,5.17115,5.17203,5.17042,5.17203,7000000.0
2008-12-17 19:27:00,5.17109,5.17196,5.1699,5.17075,20000000.0
2008-12-17 19:28:00,5.1706,5.17216,5.1703,5.17097,17000000.0
2008-12-17 19:29:00,5.172,5.17202,5.16981,5.16997,10000000.0
2008-12-17 19:30:00,5.1718,5.17195,5.16998,5.17073,15000000.0
2008-12-17 19:31:00,5.17104,5.17104,5.16992,5.16992,11000000.0
2008-12-17 19:32:00,5.17006,5.17065,5.16807,5.16823,9000000.0
2008-12-17 19:33:00,5.16953,5.16963,5.16746,5.16847,14000000.0
2008-12-17 19:34:00,5.16844,5.17033,5.16803,5.17027,17000000.0
2008-12-17 19:35:00,5.17034,5.17088,5.16972,5.17088,8000000.0
2008-12-17 19:36:00,5.17064,5.17486,5.1705,5.17486,15000000.0
2008-12-17 19:37:00,5.17713,5.17755,5.17524,5.17711,8000000.0
2008-12-17 19:38:00,5.17771,5.17923,5.17616,5.17772,15000000.0
2008-12-17 19:39:00,5.17726,5.1809,5.17645,5.1809,17000000.0
2008-12-17 19:40:00,5.18146,5.18354,5.18021,5.18341,16000000.0
2008-12-17 19:41:00,5.18308,5.18349,5.18212,5.18349,11000000.0
2008-12-17 19:42:00,5.18471,5.18833,5.18366,5.18833,15000000.0
2008-12-17 19:43:00,5.18798,5.18964,5.1866,5.18748,14000000.0
2008-12-17 19:44:00,5.18736,5.18741,5.18564,5.18651,14000000.0
2008-12-17 19:45:00,5.18652,5.19058,5.18638,5.19058,15000000.0
2008-12-17 19:46:00,5.1914,5.19445,5.19099,5.19361,15000000.0
2008-12-17 19:47:00,5.19267,5.19328,5.19041,5.19181,16000000.0
2008-12-17 19:48:00,5.19107,5.19182,5.19041,5.19091,16000000.0
2008-12-17 19:49:00,5.19219,5.19275,5.1906,5.19221,8000000.0
2008-12-17 19:50:00,5.19371,5.19402,5.19171,5.19263,9000000.0
2008-12-17 19:51:00,5.1925,5.19266,5.19027,5.19126,19000000.0
2008-12-17 19:52:00,5.19015,5.19015,5.18519,5.18519,11000000.0
2008-12-17 19:53:00,5.18403,5.18505,5.18007,5.18286,14000000.0
2008-12-17 19:54:00,5.18231,5.18312,5.18059,5.18305,18000000.0
2008-12-17 19:55:00,5.18374,5.18436,5.18218,5.18324,13000000.0
2008-12-17 19:56:00,5.18389,5.18411,5.18178,5.18264,10000000.0
2008-12-17 19:57:00,5.18283,5.18405,5.18238,5.18312,16000000.0
2008-12-17 19:58:00,5.1827,5.18313,5.18121,5.1827,15000000.0
2008-12-17 19:59:00,5.18339,5.18406,5.18189,5.18344,14000000.0
2008-12-17 20:00:00,5.18372,5.18573,5.18345,5.18573,11000000.0
2008-12-17 20:01:00,5.18733,5.18861,5.18485,5.18782,24000000.0
2008-12-17 20:02:00,5.18635,5.18828,5.18632,5.18762,11000000.0
2008-12-17 20:03:00,5.18772,5.1902,5.18709,5.1902,11000000.0
2008-12-17 20:04:00,5.18861,5.18976,5.18848,5.18973,10000000.0
2008-12-17 20:05:00,5.18827,5.18975,5.18702,5.18868,17000000.0
2008-12-17 20:06:00,5.18857,5.18864,5.18402,5.18477,10000000.0
2008-12-17 20:07:00,5.18382,5.18382,5.18047,5.18162,14000000.0
2008-12-17 20:08:00,5.18004,5.18185,5.18004,5.18088,13000000.0
2008-12-17 20:09:00,5.17867,5.1797,5.17669,5.17669,11000000.0
2008-12-17 20:10:00,5.17653,5.17859,5.17608,5.17807,11000000.0
2008-12-17 20:11:00,5.17696,5.17747,5.17623,5.17624,9000000.0
2008-12-17 20:12:00,5.17718,5.17911,5.17649,5.17911,16000000.0
2008-12-17 20:13:00,5.17857,5.17868,5.17705,5.17868,11000000.0
2008-12-17 20:14:00,5.17738,5.17982,5.17738,5.17917,19000000.0
2008-12-17 20:15:00,5.18092,5.18586,5.18092,5.18542,13000000.0
2008-12-17 20:16:00,5.18548,5.18738,5.18418,5.1863,15000000.0
2008-12-17 20:17:00,5.18752,5.18959,5.18729,5.189,8000000.0
2008-12-17 20:18:00,5.18916,5.19113,5.18719,5.19113,14000000.0
2008-12-17 20:19:00,5.19182,5.19446,5.19059,5.19446,14000000.0
2008-12-17 20:20:00,5.19554,5.19554,5.19337,5.19487,12000000.0
2008-12-17 20:21:00,5.19571,5.19675,5.19483,5.19665,9000000.0
2008-12-17 20:22:00,5.19546,5.19591,5.194,5.1954,17000000.0
2008-12-17 20:23:00,5.19712,5.19817,5.19579,5.19817,11000000.0
2008-12-17 20:24:00,5.19709,5.19727,5.19142,5.19205,16000000.0
2008-12-17 20:25:00,5.19247,5.19247,5.19027,5.19115,11000000.0
2008-12-17 20:26:00,5.19147,5.19296,5.19111,5.19278,8000000.0
2008-12-17 20:27:00,5.19348,5.1941,5.19224,5.19396,13000000.0
2008-12-17 20:28:00,5.19275,5.1928,5.19125,5.19151,15000000.0
2008-12-17 20:29:00,5.19214,5.19514,5.19184,5.19514,16000000.0
2008-12-17 20:30:00,5.19652,5.19794,5.1953,5.19794,8000000.0
2008-12-17 20:31:00,5.19692,5.19849,5.19527,5.19527,18000000.0
2008-12-17 20:32:00,5.1958,5.19594,5.19441,5.19521,7000000.0
2008-12-17 20:33:00,5.19436,5.19661,5.19436,5.19529,13000000.0
2008-12-17 20:34:00,5.19439,5.19588,5.19413,5.19541,13000000.0
2008-12-17 20:35:00,5.1942,5.19599,5.1942,5.19554,9000000.0
2008-12-17 20:36:00,5.19558,5.19629,5.19484,5.19609,17000000.0
2008-12-17 20:37:00,5.19615,5.19643,5.19443,5.19526,14000000.0
2008-12-17 20:38:00,5.19382,5.19449,5.18975,5.18975,16000000.0
2008-12-17 20:39:00,5.18775,5.18795,5.18119,5.18591,14000000.0
2008-12-17 20:40:00,5.18626,5.18632,5.18457,5.18587,17000000.0
2008-12-17 20:41:00,5.18452,5.18558,5.18205,5.18306,16000000.0
2008-12-17 20:42:00,5.18191,5.18357,5.17998,5.18071,22000000.0
2008-12-17 20:43:00,5.18182,5.18362,5.1804,5.18314,18000000.0
2008-12-17 20:44:00,5.18448,5.18996,5.18448,5.18947,16000000.0
2008-12-17 20:45:00,5.19045,5.19098,5.18925,5.18965,8000000.0
2008-12-17 20:46:00,5.18869,5.18956,5.18508,5.18665,19000000.0
2008-12-17 20:47:00,5.18766,5.19083,5.18683,5.19083,12000000.0
2008-12-17 20:48:00,5.19052,5.19774,5.19044,5.19682,9000000.0
2008-12-17 20:49:00,5.19527,5.19674,5.1927,5.1927,19000000.0
2008-12-17 20:50:00,5.1938,5.1947,5.19304,5.19386,15000000.0
2008-12-17 20:51:00,5.19497,5.19497,5.1937,5.1937,9000000.0
2008-12-17 20:52:00,5.19363,5.19465,5.19283,5.19465,11000000.0
2008-12-17 20:53:00,5.19428,5.19428,5.18963,5.19097,15000000.0
2008-12-17 20:54:00,5.18962,5.19028,5.18875,5.18898,12000000.0
2008-12-17 20:55:00,5.18875,5.19413,5.18875,5.19365,18000000.0
2008-12-17 20:56:00,5.19335,5.1949,5.19335,5.19364,12000000.0
2008-12-17 20:57:00,5.19344,5.19432,5.19283,5.19397,13000000.0
2008-12-17 20:58:00,5.19213,5.19399,5.19175,5.19239,11000000.0
2008-12-17 20:59:00,5.19243,5.19282,5.19141,5.19146,11000000.0
2008-12-17 21:00:00,5.19342,5.19342,5.1911,5.19205,17000000.0
2008-12-17 21:01:00,5.19254,5.19275,5.19079,5.19199,10000000.0
2008-12-17 21:02:00,5.19279,5.19296,5.19135,5.19198,8000000.0
2008-12-17 21:03:00,5.19122,5.1914,5.18668,5.18871,19000000.0
2008-12-17 21:04:00,5.18878,5.1909,5.18878,5.18961,18000000.0
2008-12-17 21:05:00,5.1887,5.1905,5.1887,5.18932,14000000.0
2008-12-17 21:06:00,5.18891,5.18983,5.18874,5.18937,12000000.0
2008-12-17 21:07:00,5.19031,5.19031,5.18871,5.18925,10000000.0
2008-12-17 21:08:00,5.18905,5.18954,5.18731,5.18767,14000000.0
2008-12-17 21:09:00,5.18739,5.18803,5.18495,5.18756,16000000.0
2008-12-17 21:10:00,5.18819,5.18838,5.18709,5.18741,15000000.0
2008-12-17 21:11:00,5.18792,5.18792,5.18445,5.18445,13000000.0
2008-12-17 21:12:00,5.18544,5.18544,5.18347,5.18399,10000000.0
2008-12-17 21:13:00,5.18659,5.18861,5.18489,5.18699,14000000.0
2008-12-17 21:14:00,5.18724,5.18811,5.18632,5.18811,10000000.0
2008-12-17 21:15:00,5.188,5.18823,5.18445,5.18445,15000000.0
2008-12-17 21:16:00,5.18502,5.18528,5.18107,5.18263,11000000.0
2008-12-17 21:17:00,5.18203,5.18203,5.1779,5.17901,13000000.0
2008-12-17 21:18:00,5.1786,5.18045,5.17687,5.17926,17000000.0
2008-12-17 21:19:00,5.18121,5.18317,5.18019,5.18301,12000000.0
2008-12-17 21:20:00,5.18301,5.1844,5.18301,5.18388,14000000.0
2008-12-17 21:21:00,5.18518,5.18565,5.18432,5.18541,11000000.0
2008-12-17 21:22:00,5.18483,5.18484,5.18375,5.1846,9000000.0
2008-12-17 21:23:00,5.18561,5.18578,5.18403,5.1842,7000000.0
2008-12-17 21:24:00,5.18331,5.18383,5.18248,5.18373,11000000.0
2008-12-17 21:25:00,5.18355,5.18487,5.1834,5.1839,7000000.0
2008-12-17 21:26:00,5.18568,5.18715,5.18473,5.18599,13000000.0
2008-12-17 21:27:00,5.18794,5.18903,5.18757,5.18899,11000000.0
2008-12-17 21:28:00,5.1902,5.19205,5.1885,5.19205,15000000.0
2008-12-17 21:29:00,5.19237,5.19331,5.19111,5.19331,12000000.0
2008-12-17 21:30:00,5.19283,5.19333,5.19139,5.19139,10000000.0
2008-12-17 21:31:00,5.19106,5.19197,5.19008,5.19012,10000000.0
2008-12-17 21:32:00,5.18894,5.19069,5.1886,5.18973,12000000.0
2008-12-17 21:33:00,5.1913,5.19245,5.19029,5.19125,19000000.0
2008-12-17 21:34:00,5.19232,5.19368,5.19227,5.19293,8000000.0
2008-12-17 21:35:00,5.19411,5.19411,5.18944,5.19033,20000000.0
2008-12-17 21:36:00,5.19198,5.19343,5.18966,5.192,19000000.0
2008-12-17 21:37:00,5.19363,5.19374,5.19249,5.19313,19000000.0
2008-12-17 21:38:00,5.19343,5.19418,5.19183,5.19261,13000000.0
2008-12-17 21:39:00,5.19301,5.19354,5.19176,5.19321,17000000.0
2008-12-17 21:40:00,5.19221,5.19386,5.19162,5.19386,7000000.0
2008-12-17 21:41:00,5.19202,5.19295,5.192,5.19295,11000000.0
2008-12-17 21:42:00,5.19185,5.19239,5.18916,5.19041,18000000.0
2008-12-17 21:43:00,5.19047,5.19047,5.18755,5.18867,13000000.0
2008-12-17 21:44:00,5.18754,5.19041,5.18577,5.18999,16000000.0
2008-12-17 21:45:00,5.19144,5.1937,5.19112,5.19273,11000000.0
2008-12-17 21:46:00,5.19401,5.19401,5.19237,5.19351,13000000.0
2008-12-17 21:47:00,5.19137,5.19316,5.19027,5.1919,13000000.0
2008-12-17 21:48:00,5.19173,5.1926,5.19167,5.19193,17000000.0
2008-12-17 21:49:00,5.19247,5.19247,5.19059,5.19188,8000000.0
2008-12-17 21:50:00,5.19182,5.1919,5.19091,5.19154,11000000.0
2008-12-17 21:51:00,5.19109,5.19209,5.19098,5.19172,13000000.0
2008-12-17 21:52:00,5.19068,5.19068,5.18646,5.18789,13000000.0
2008-12-17 21:53:00,5.18819,5.19034,5.18734,5.18844,14000000.0
2008-12-17 21:54:00,5.18924,5.18976,5.18846,5.18859,11000000.0
2008-12-17 21:55:00,5.19001,5.19004,5.1882,5.18905,17000000.0
2008-12-17 21:56:00,5.18834,5.18932,5.18805,5.18887,12000000.0
2008-12-17 21:57:00,5.18868,5.18868,5.18589,5.18595,16000000.0
2008-12-17 21:58:00,5.18785,5.18789,5.18573,5.18573,9000000.0
2008-12-17 21:59:00,5.18638,5.18769,5.18503,5.18616,18000000.0
2008-12-17 22:00:00,5.18446,5.18663,5.18446,5.18532,13000000.0
2008-12-17 22:01:00,5.18529,5.18579,5.18422,5.18539,11000000.0
2008-12-17 22:02:00,5.18747,5.18874,5.18561,5.18652,17000000.0
2008-12-17 22:03:00,5.18541,5.18731,5.18395,5.18587,23000000.0
2008-12-17 22:04:00,5.18524,5.1853,5.18319,5.18355,15000000.0
2008-12-17 22:05:00,5.18429,5.18558,5.18332,5.18452,14000000.0
2008-12-17 22:06:00,5.1856,5.18666,5.18508,5.18569,15000000.0
2008-12-17 22:07:00,5.18586,5.18638,5.18534,5.18616,9000000.0
2008-12-17 22:08:00,5.18532,5.18794,5.18532,5.18649,18000000.0
2008-12-17 22:09:00,5.18729,5.18799,5.18654,5.18724,11000000.0
2008-12-17 22:10:00,5.18614,5.18682,5.1855,5.18623,7000000.0
2008-12-17 22:11:00,5.18634,5.18671,5.18545,5.18609,8000000.0
2008-12-17 22:12:00,5.18504,5.18763,5.18489,5.18505,16000000.0
2008-12-17 22:13:00,5.18504,5.18542,5.18217,5.18381,24000000.0
2008-12-17 22:14:00,5.18318,5.18359,5.18248,5.18311,9000000.0
2008-12-17 22:15:00,5.18427,5.18479,5.18309,5.18404,10000000.0
2008-12-17 22:16:00,5.18274,5.18396,5.18253,5.18327,13000000.0
2008-12-17 22:17:00,5.18227,5.18373,5.18127,5.18244,20000000.0
2008-12-17 22:18:00,5.18328,5.18328,5.18196,5.18255,11000000.0
2008-12-17 22:19:00,5.18171,5.18198,5.17942,5.17995,15000000.0
2008-12-17 22:20:00,5.18012,5.18012,5.17773,5.17966,16000000.0
2008-12-17 22:21:00,5.17726,5.17961,5.1768,5.17955,12000000.0
2008-12-17 22:22:00,5.17858,5.17917,5.17765,5.17864,14000000.0
2008-12-17 22:23:00,5.17866,5.17914,5.17826,5.17914,11000000.0
2008-12-17 22:24:00,5.17785,5.17885,5.17576,5.17758,16000000.0
2008-12-17 22:25:00,5.17688,5.1787,5.17669,5.17773,14000000.0
2008-12-17 22:26:00,5.17816,5.17903,5.17767,5.17903,10000000.0
2008-12-17 22:27:00,5.17972,5.18087,5.17829,5.17894,14000000.0
2008-12-17 22:28:00,5.17962,5.18016,5.17831,5.17984,12000000.0
2008-12-17 22:29:00,5.1797,5.18005,5.17902,5.1799,13000000.0
2008-12-17 22:30:00,5.17968,5.17968,5.17845,5.17914,8000000.0
2008-12-17 22:31:00,5.18015,5.18096,5.18007,5.18036,11000000.0
2008-12-17 22:32:00,5.18201,5.18246,5.18054,5.18077,20000000.0
2008-12-17 22:33:00,5.18115,5.18228,5.18051,5.18157,11000000.0
2008-12-17 22:34:00,5.18095,5.18172,5.17996,5.18142,10000000.0
2008-12-17 22:35:00,5.18016,5.18193,5.17979,5.18193,13000000.0
2008-12-17 22:36:00,5.18184,5.18226,5.17992,5.18092,9000000.0
2008-12-17 22:37:00,5.18066,5.18117,5.17916,5.1801,13000000.0
2008-12-17 22:38:00,5.18092,5.18093,5.17874,5.17945,9000000.0
2008-12-17 22:39:00,5.17989,5.17989,5.17766,5.17853,12000000.0
2008-12-17 22:40:00,5.1786,5.17868,5.1779,5.17826,9000000.0
2008-12-17 22:41:00,5.17829,5.17868,5.17593,5.17671,14000000.0
2008-12-17 22:42:00,5.17766,5.17766,5.17585,5.17652,13000000.0
2008-12-17 22:43:00,5.17734,5.17734,5.17561,5.17613,12000000.0
2008-12-17 22:44:00,5.17651,5.17662,5.1754,5.17615,15000000.0
2008-12-17 22:45:00,5.17432,5.17513,5.1712,5.17308,13000000.0
2008-12-17 22:46:00,5.17227,5.17256,5.16734,5.16734,14000000.0
2008-12-17 22:47:00,5.167,5.167,5.16084,5.1633,15000000.0
2008-12-17 22:48:00,5.16549,5.16759,5.16351,5.16759,13000000.0
2008-12-17 22:49:00,5.16801,5.16887,5.16671,5.1674,13000000.0
2008-12-17 22:50:00,5.16671,5.16873,5.16621,5.16839,15000000.0
2008-12-17 22:51:00,5.16841,5.17169,5.16818,5.17169,14000000.0
2008-12-17 22:52:00,5.17176,5.17176,5.16832,5.16923,9000000.0
2008-12-17 22:53:00,5.16918,5.17039,5.16869,5.17019,15000000.0
2008-12-17 22:54:00,5.17085,5.17085,5.16919,5.16991,17000000.0
2008-12-17 22:55:00,5.17027,5.17077,5.1691,5.1691,16000000.0
2008-12-17 22:56:00,5.1698,5.17168,5.16952,5.17001,13000000.0
2008-12-17 22:57:00,5.17046,5.17224,5.17031,5.17139,8000000.0
2008-12-17 22:58:00,5.17102,5.17161,5.16987,5.17161,8000000.0
2008-12-17 22:59:00,5.16987,5.17167,5.16987,5.17093,19000000.0
2008-12-17 23:00:00,5.17069,5.17142,5.16983,5.17059,10000000.0
2008-12-17 23:01:00,5.17111,5.17111,5.16954,5.17014,7000000.0
2008-12-17 23:02:00,5.16974,5.17081,5.16738,5.16791,15000000.0
2008-12-17 23:03:00,5.16678,5.16682,5.16354,5.16422,17000000.0
2008-12-17 23:04:00,5.16472,5.16472,5.16234,5.16354,19000000.0
2008-12-17 23:05:00,5.16384,5.16462,5.16252,5.16252,9000000.0
2008-12-17 23:06:00,5.16269,5.16402,5.16201,5.16372,12000000.0
2008-12-17 23:07:00,5.16337,5.1675,5.16314,5.1675,14000000.0
2008-12-17 23:08:00,5.16708,5.16742,5.16505,5.16668,16000000.0
2008-12-17 23:09:00,5.16721,5.16769,5.16651,5.16745,9000000.0
2008-12-17 23:10:00,5.16745,5.16921,5.16738,5.16858,12000000.0
2008-12-17 23:11:00,5.16929,5.17026,5.16898,5.17005,14000000.0
2008-12-17 23:12:00,5.16995,5.16995,5.16574,5.16574,7000000.0
2008-12-17 23:13:00,5.16704,5.16712,5.16335,5.16335,14000000.0
2008-12-17 23:14:00,5.16369,5.16764,5.16369,5.16764,19000000.0
2008-12-17 23:15:00,5.16571,5.16762,5.16474,5.16633,13000000.0
2008-12-17 23:16:00,5.16539,5.16722,5.16532,5.16546,15000000.0
2008-12-17 23:17:00,5.16583,5.16583,5.16464,5.16531,11000000.0
2008-12-17 23:18:00,5.16579,5.16579,5.16291,5.1636,12000000.0
2008-12-17 23:19:00,5.16482,5.16581,5.16407,5.16431,14000000.0
2008-12-17 23:20:00,5.16616,5.16721,5.16495,5.1671,19000000.0
2008-12-17 23:21:00,5.16768,5.17035,5.16768,5.17021,7000000.0
2008-12-17 23:22:00,5.17033,5.17131,5.16814,5.16967,15000000.0
2008-12-17 23:23:00,5.16954,5.16954,5.1661,5.16701,11000000.0
2008-12-17 23:24:00,5.16604,5.16737,5.16478,5.16478,14000000.0
2008-12-17 23:25:00,5.16479,5.16536,5.16237,5.16312,11000000.0
2008-12-17 23:26:00,5.16309,5.16492,5.16289,5.1635,14000000.0
2008-12-17 23:27:00,5.16312,5.16527,5.16312,5.16527,11000000.0
2008-12-17 23:28:00,5.16317,5.16476,5.16276,5.16399,12000000.0
2008-12-17 23:29:00,5.1646,5.17092,5.16425,5.17089,16000000.0
2008-12-17 23:30:00,5.17149,5.17432,5.17053,5.1717,20000000.0
2008-12-17 23:31:00,5.16971,5.17026,5.16883,5.16949,11000000.0
2008-12-17 23:32:00,5.1701,5.1709,5.16922,5.16922,16000000.0
2008-12-17 23:33:00,5.17013,5.1719,5.16992,5.171,12000000.0
2008-12-17 23:34:00,5.17142,5.17225,5.17074,5.17169,13000000.0
2008-12-17 23:35:00,5.17114,5.17114,5.16965,5.16977,9000000.0
2008-12-17 23:36:00,5.17006,5.17006,5.16898,5.16961,9000000.0
2008-12-17 23:37:00,5.17011,5.17011,5.1684,5.16961,14000000.0
2008-12-17 23:38:00,5.16868,5.16962,5.16726,5.16836,13000000.0
2008-12-17 23:39:00,5.16698,5.1684,5.16493,5.16605,17000000.0
2008-12-17 23:40:00,5.16424,5.16565,5.164,5.16454,12000000.0
2008-12-17 23:41:00,5.16578,5.16583,5.16382,5.16433,17000000.0
2008-12-17 23:42:00,5.16414,5.16595,5.16414,5.16541,22000000.0
2008-12-17 23:43:00,5.16625,5.16625,5.16331,5.16441,15000000.0
2008-12-17 23:44:00,5.16357,5.16529,5.16357,5.16465,14000000.0
2008-12-17 23:45:00,5.16476,5.16476,5.16298,5.16298,20000000.0
2008-12-17 23:46:00,5.16324,5.16444,5.1618,5.16353,14000000.0
2008-12-17 23:47:00,5.16404,5.16404,5.16123,5.16123,10000000.0
2008-12-17 23:48:00,5.1634,5.165,5.16128,5.16438,18000000.0
2008-12-17 23:49:00,5.16518,5.16587,5.16416,5.16544,14000000.0
2008-12-17 23:50:00,5.16496,5.16506,5.16298,5.16475,13000000.0
2008-12-17 23:51:00,5.16483,5.16522,5.16359,5.1638,8000000.0
2008-12-17 23:52:00,5.1638,5.16448,5.16157,5.16246,16000000.0
2008-12-17 23:53:00,5.16286,5.16286,5.1613,5.16184,18000000.0
2008-12-17 23:54:00,5.16375,5.16375,5.16155,5.16216,12000000.0
2008-12-17 23:55:00,5.16266,5.16266,5.1602,5.1602,19000000.0
2008-12-17 23:56:00,5.1609,5.1609,5.15972,5.16023,14000000.0
2008-12-17 23:57:00,5.15951,5.16077,5.15908,5.16071,16000000.0
2008-12-17 23:58:00,5.16056,5.16056,5.15785,5.15896,13000000.0
2008-12-17 23:59:00,5.15972,5.16014,5.15821,5.15879,14000000.0
2008-12-18 00:00:00,5.15938,5.15973,5.15841,5.15924,17000000.0
2008-12-18 00:01:00,5.15906,5.15967,5.15731,5.15965,12000000.0
2008-12-18 00:02:00,5.1596,5.1598,5.15852,5.15872,15000000.0
2008-12-18 00:03:00,5.15958,5.16004,5.15799,5.15872,14000000.0
2008-12-18 00:04:00,5.15932,5.15953,5.1584,5.1584,12000000.0
2008-12-18 00:05:00,5.15925,5.16013,5.15859,5.15953,12000000.0
2008-12-18 00:06:00,5.15915,5.1592,5.15878,5.15893,12000000.0
2008-12-18 00:07:00,5.15968,5.16103,5.15907,5.15995,11000000.0
2008-12-18 00:08:00,5.1586,5.15972,5.15749,5.1589,15000000.0
2008-12-18 00:09:00,5.15926,5.15926,5.15759,5.15925,12000000.0
2008-12-18 00:10:00,5.15885,5.16011,5.1584,5.1584,19000000.0
2008-12-18 00:11:00,5.15753,5.15854,5.15644,5.15644,8000000.0
2008-12-18 00:12:00,5.15666,5.15828,5.15666,5.15828,9000000.0
2008-12-18 00:13:00,5.15793,5.15808,5.15746,5.15764,13000000.0
2008-12-18 00:14:00,5.15891,5.15955,5.15779,5.15869,14000000.0
2008-12-18 00:15:00,5.15826,5.15887,5.15728,5.1579,12000000.0
2008-12-18 00:16:00,5.15825,5.15855,5.15737,5.15848,12000000.0
2008-12-18 00:17:00,5.15877,5.15935,5.15819,5.15935,10000000.0
2008-12-18 00:18:00,5.1589,5.16002,5.15803,5.15803,19000000.0
2008-12-18 00:19:00,5.1593,5.16038,5.15849,5.1585,12000000.0
2008-12-18 00:20:00,5.15791,5.15967,5.15771,5.15771,11000000.0
2008-12-18 00:21:00,5.15812,5.15914,5.15737,5.15833,14000000.0
2008-12-18 00:22:00,5.1579,5.15951,5.15757,5.15814,13000000.0
2008-12-18 00:23:00,5.15863,5.15971,5.1573,5.15971,13000000.0
2008-12-18 00:24:00,5.15986,5.15986,5.15815,5.15815,9000000.0
2008-12-18 00:25:00,5.15921,5.15945,5.15776,5.15877,13000000.0
2008-12-18 00:26:00,5.15877,5.16007,5.15858,5.15965,14000000.0
2008-12-18 00:27:00,5.15804,5.15976,5.15792,5.15818,15000000.0
2008-12-18 00:28:00,5.15929,5.15968,5.15886,5.15898,7000000.0
2008-12-18 00:29:00,5.16069,5.16069,5.15894,5.15952,17000000.0
2008-12-18 00:30:00,5.1599,5.15992,5.15819,5.15819,9000000.0
2008-12-18 00:31:00,5.15851,5.15963,5.15781,5.15897,13000000.0
2008-12-18 00:32:00,5.1594,5.16027,5.15844,5.15949,8000000.0
2008-12-18 00:33:00,5.15951,5.16057,5.15886,5.15892,19000000.0
2008-12-18 00:34:00,5.15839,5.16002,5.15839,5.15954,15000000.0
2008-12-18 00:35:00,5.15949,5.15984,5.15833,5.15898,12000000.0
2008-12-18 00:36:00,5.15834,5.1595,5.15831,5.15862,15000000.0
2008-12-18 00:37:00,5.15871,5.15974,5.15744,5.15913,15000000.0
2008-12-18 00:38:00,5.15898,5.16052,5.15898,5.16038,18000000.0
2008-12-18 00:39:00,5.16012,5.16159,5.16012,5.16102,20000000.0
2008-12-18 00:40:00,5.16099,5.1624,5.16067,5.16141,10000000.0
2008-12-18 00:41:00,5.16209,5.16423,5.16184,5.16423,9000000.0
2008-12-18 00:42:00,5.16351,5.1643,5.16266,5.16311,16000000.0
2008-12-18 00:43:00,5.16394,5.16394,5.16216,5.16272,16000000.0
2008-12-18 00:44:00,5.16386,5.16465,5.16298,5.16377,10000000.0
2008-12-18 00:45:00,5.16547,5.16615,5.16417,5.16417,16000000.0
2008-12-18 00:46:00,5.16488,5.16563,5.16379,5.16501,12000000.0
2008-12-18 00:47:00,5.16606,5.16651,5.16306,5.16424,8000000.0
2008-12-18 00:48:00,5.16605,5.16605,5.16369,5.16473,16000000.0
2008-12-18 00:49:00,5.16381,5.16533,5.16381,5.16517,11000000.0
2008-12-18 00:50:00,5.16596,5.16596,5.16441,5.16484,9000000.0
2008-12-18 00:51:00,5.16492,5.1651,5.16478,5.16478,9000000.0
2008-12-18 00:52:00,5.16535,5.16571,5.16264,5.16413,18000000.0
2008-12-18 00:53:00,5.16302,5.16514,5.16302,5.16361,12000000.0
2008-12-18 00:54:00,5.16381,5.16513,5.16352,5.16375,12000000.0
2008-12-18 00:55:00,5.16475,5.16491,5.16351,5.1637,11000000.0
2008-12-18 00:56:00,5.1633,5.16482,5.16302,5.16302,14000000.0
2008-12-18 00:57:00,5.16481,5.16511,5.16317,5.16317,15000000.0
2008-12-18 00:58:00,5.16362,5.16524,5.16342,5.16361,9000000.0
2008-12-18 00:59:00,5.1652,5.16665,5.16339,5.16435,17000000.0
2008-12-18 01:00:00,5.16546,5.16784,5.1652,5.16733,12000000.0
2008-12-18 01:01:00,5.16619,5.16823,5.16478,5.16582,15000000.0
2008-12-18 01:02:00,5.16756,5.16756,5.16565,5.16623,10000000.0
2008-12-18 01:03:00,5.16782,5.16821,5.16667,5.16778,13000000.0
2008-12-18 01:04:00,5.16579,5.16708,5.16401,5.16622,13000000.0
2008-12-18 01:05:00,5.16607,5.16763,5.16572,5.16643,13000000.0
2008-12-18 01:06:00,5.1666,5.16682,5.16578,5.16601,12000000.0
2008-12-18 01:07:00,5.16522,5.16633,5.16355,5.16462,13000000.0
2008-12-18 01:08:00,5.1648,5.16587,5.16302,5.16361,15000000.0
2008-12-18 01:09:00,5.16199,5.16392,5.16129,5.16215,17000000.0
2008-12-18 01:10:00,5.16221,5.16257,5.16099,5.1618,10000000.0
2008-12-18 01:11:00,5.16157,5.16157,5.1603,5.1603,11000000.0
2008-12-18 01:12:00,5.16122,5.16195,5.16037,5.16094,10000000.0
2008-12-18 01:13:00,5.1604,5.16125,5.15998,5.15998,11000000.0
2008-12-18 01:14:00,5.16142,5.16207,5.16058,5.16129,13000000.0
2008-12-18 01:15:00,5.16149,5.16217,5.16049,5.16049,9000000.0
2008-12-18 01:16:00,5.16081,5.16167,5.16025,5.16051,12000000.0
2008-12-18 01:17:00,5.16162,5.16194,5.1606,5.16127,11000000.0
2008-12-18 01:18:00,5.16195,5.16224,5.16061,5.16061,12000000.0
2008-12-18 01:19:00,5.1624,5.1624,5.16099,5.16186,19000000.0
2008-12-18 01:20:00,5.16228,5.16239,5.16131,5.16221,11000000.0
2008-12-18 01:21:00,5.16277,5.16419,5.16235,5.16362,12000000.0
2008-12-18 01:22:00,5.16415,5.16417,5.16326,5.16378,9000000.0
2008-12-18 01:23:00,5.16403,5.16403,5.16377,5.164,13000000.0
2008-12-18 01:24:00,5.16297,5.16305,5.16285,5.16285,14000000.0
2008-12-18 01:25:00,5.16287,5.16316,5.16287,5.16305,11000000.0
2008-12-18 01:26:00,5.16315,5.16318,5.16294,5.163,10000000.0
2008-12-18 01:27:00,5.16305,5.16305,5.16285,5.16305,17000000.0
2008-12-18 01:28:00,5.16464,5.16464,5.16334,5.164,13000000.0
2008-12-18 01:29:00,5.16333,5.1648,5.16333,5.16366,19000000.0
2008-12-18 01:30:00,5.16408,5.16446,5.16328,5.16416,15000000.0
2008-12-18 01:31:00,5.16435,5.16483,5.16364,5.16471,15000000.0
2008-12-18 01:32:00,5.16425,5.16443,5.16397,5.16435,12000000.0
2008-12-18 01:33:00,5.16374,5.16481,5.16374,5.16436,8000000.0
2008-12-18 01:34:00,5.16404,5.1648,5.16291,5.16428,18000000.0
2008-12-18 01:35:00,5.16305,5.16315,5.16105,5.16255,12000000.0
2008-12-18 01:36:00,5.16094,5.16267,5.16057,5.16179,16000000.0
2008-12-18 01:37:00,5.16313,5.16412,5.16236,5.1636,15000000.0
2008-12-18 01:38:00,5.16511,5.16599,5.16431,5.16541,18000000.0
2008-12-18 01:39:00,5.16501,5.16667,5.16482,5.16621,10000000.0
2008-12-18 01:40:00,5.16667,5.1677,5.16615,5.16638,11000000.0
2008-12-18 01:41:00,5.16554,5.16646,5.16481,5.16549,16000000.0
2008-12-18 01:42:00,5.16501,5.16598,5.16475,5.16544,14000000.0
2008-12-18 01:43:00,5.16457,5.16607,5.16421,5.16546,16000000.0
2008-12-18 01:44:00,5.1652,5.1652,5.16308,5.1637,15000000.0
2008-12-18 01:45:00,5.16423,5.16581,5.1631,5.16531,16000000.0
2008-12-18 01:46:00,5.1646,5.16562,5.1646,5.1649,9000000.0
2008-12-18 01:47:00,5.16491,5.16574,5.16384,5.16426,17000000.0
2008-12-18 01:48:00,5.16469,5.16525,5.16362,5.16452,16000000.0
2008-12-18 01:49:00,5.16484,5.16541,5.16449,5.16458,10000000.0
2008-12-18 01:50:00,5.16515,5.16697,5.16515,5.16679,11000000.0
2008-12-18 01:51:00,5.16667,5.16668,5.16496,5.16621,12000000.0
2008-12-18 01:52:00,5.16566,5.16664,5.1649,5.16525,12000000.0
2008-12-18 01:53:00,5.16534,5.16642,5.16433,5.16611,18000000.0
2008-12-18 01:54:00,5.16719,5.16719,5.1649,5.16555,14000000.0
2008-12-18 01:55:00,5.16565,5.16619,5.16454,5.16454,18000000.0
2008-12-18 01:56:00,5.16519,5.16589,5.1648,5.16493,8000000.0
2008-12-18 01:57:00,5.1652,5.16607,5.16483,5.16554,13000000.0
2008-12-18 01:58:00,5.16462,5.16546,5.16398,5.16546,11000000.0
2008-12-18 01:59:00,5.16507,5.16518,5.16403,5.16486,11000000.0
2008-12-18 02:00:00,5.16493,5.16515,5.16486,5.16501,16000000.0
2008-12-18 02:01:00,5.16519,5.16613,5.16447,5.1652,21000000.0
2008-12-18 02:02:00,5.16667,5.16685,5.1654,5.16586,10000000.0
2008-12-18 02:03:00,5.16566,5.16641,5.16526,5.16588,8000000.0
2008-12-18 02:04:00,5.16678,5.16678,5.16539,5.1665,14000000.0
2008-12-18 02:05:00,5.16679,5.16728,5.16529,5.16583,14000000.0
2008-12-18 02:06:00,5.16747,5.16776,5.16566,5.16731,15000000.0
2008-12-18 02:07:00,5.16766,5.16797,5.16656,5.16697,10000000.0
2008-12-18 02:08:00,5.16747,5.16785,5.16597,5.16627,16000000.0
2008-12-18 02:09:00,5.16783,5.16783,5.16531,5.16559,18000000.0
2008-12-18 02:10:00,5.1658,5.16756,5.16562,5.16695,16000000.0
2008-12-18 02:11:00,5.16706,5.16811,5.16644,5.16729,14000000.0
2008-12-18 02:12:00,5.16808,5.16808,5.1649,5.16567,10000000.0
2008-12-18 02:13:00,5.16642,5.16642,5.16461,5.16516,15000000.0
2008-12-18 02:14:00,5.16626,5.16626,5.16401,5.1649,19000000.0
2008-12-18 02:15:00,5.16613,5.16613,5.16398,5.16521,12000000.0
2008-12-18 02:16:00,5.16325,5.16537,5.16304,5.16438,18000000.0
2008-12-18 02:17:00,5.16514,5.16671,5.16353,5.16658,14000000.0
2008-12-18 02:18:00,5.16837,5.16837,5.16675,5.16748,12000000.0
2008-12-18 02:19:00,5.16824,5.16828,5.16649,5.1671,14000000.0
2008-12-18 02:20:00,5.16763,5.16898,5.16677,5.16818,13000000.0
2008-12-18 02:21:00,5.1677,5.16889,5.16729,5.16787,15000000.0
2008-12-18 02:22:00,5.16882,5.16882,5.16619,5.16801,13000000.0
2008-12-18 02:23:00,5.16841,5.16896,5.16696,5.16896,16000000.0
2008-12-18 02:24:00,5.16761,5.16998,5.16691,5.16735,17000000.0
2008-12-18 02:25:00,5.16944,5.16944,5.1679,5.16831,10000000.0
2008-12-18 02:26:00,5.16818,5.16845,5.16637,5.16756,13000000.0
2008-12-18 02:27:00,5.16791,5.16791,5.16532,5.16565,7000000.0
2008-12-18 02:28:00,5.16657,5.16657,5.16418,5.16559,9000000.0
2008-12-18 02:29:00,5.1653,5.1653,5.16322,5.16382,20000000.0
2008-12-18 02:30:00,5.16338,5.16338,5.16016,5.16016,11000000.0
2008-12-18 02:31:00,5.15979,5.16057,5.15911,5.15911,9000000.0
2008-12-18 02:32:00,5.15929,5.16048,5.15875,5.16018,13000000.0
2008-12-18 02:33:00,5.1602,5.16237,5.1602,5.16128,14000000.0
2008-12-18 02:34:00,5.16151,5.16189,5.16028,5.16137,17000000.0
2008-12-18 02:35:00,5.16091,5.16199,5.16055,5.16196,15000000.0
2008-12-18 02:36:00,5.16149,5.16164,5.15971,5.15971,14000000.0
2008-12-18 02:37:00,5.16107,5.16107,5.1598,5.16088,13000000.0
2008-12-18 02:38:00,5.16068,5.16068,5.1586,5.1586,14000000.0
2008-12-18 02:39:00,5.15854,5.1595,5.15724,5.15809,15000000.0
2008-12-18 02:40:00,5.15827,5.15852,5.1556,5.15766,12000000.0
2008-12-18 02:41:00,5.15507,5.15581,5.15361,5.15385,13000000.0
2008-12-18 02:42:00,5.15265,5.15381,5.14874,5.1495,16000000.0
2008-12-18 02:43:00,5.14829,5.14988,5.14828,5.14901,18000000.0
2008-12-18 02:44:00,5.14959,5.14972,5.14705,5.14711,10000000.0
2008-12-18 02:45:00,5.14889,5.14983,5.14778,5.14943,14000000.0
2008-12-18 02:46:00,5.14995,5.15067,5.14831,5.15045,18000000.0
2008-12-18 02:47:00,5.15121,5.15357,5.15063,5.15357,17000000.0
2008-12-18 02:48:00,5.1532,5.15345,5.15135,5.15211,7000000.0
2008-12-18 02:49:00,5.15249,5.15545,5.15249,5.1542,13000000.0
2008-12-18 02:50:00,5.15499,5.15704,5.15434,5.15704,14000000.0
2008-12-18 02:51:00,5.15685,5.15858,5.15685,5.15729,15000000.0
2008-12-18 02:52:00,5.15784,5.15872,5.15688,5.15819,15000000.0
2008-12-18 02:53:00,5.15815,5.15829,5.15638,5.15735,9000000.0
2008-12-18 02:54:00,5.15917,5.16213,5.15792,5.16077,13000000.0
2008-12-18 02:55:00,5.16184,5.16184,5.15911,5.15983,11000000.0
2008-12-18 02:56:00,5.16117,5.16156,5.15997,5.16118,18000000.0
2008-12-18 02:57:00,5.16065,5.16251,5.15995,5.15995,13000000.0
2008-12-18 02:58:00,5.15957,5.16012,5.15862,5.15878,9000000.0
2008-12-18 02:59:00,5.15909,5.15909,5.15482,5.15493,14000000.0
2008-12-18 03:00:00,5.1552,5.15693,5.15506,5.15631,11000000.0
2008-12-18 03:01:00,5.15749,5.15986,5.15702,5.15878,11000000.0
2008-12-18 03:02:00,5.15915,5.1596,5.15741,5.15883,11000000.0
2008-12-18 03:03:00,5.15792,5.15922,5.15722,5.15757,23000000.0
2008-12-18 03:04:00,5.158,5.15848,5.15701,5.15758,11000000.0
2008-12-18 03:05:00,5.15604,5.15853,5.15604,5.15767,17000000.0
2008-12-18 03:06:00,5.15841,5.15871,5.15653,5.15855,9000000.0
2008-12-18 03:07:00,5.15911,5.15911,5.1575,5.15765,15000000.0
2008-12-18 03:08:00,5.15842,5.15874,5.15714,5.1585,12000000.0
2008-12-18 03:09:00,5.15829,5.15883,5.1571,5.15727,15000000.0
2008-12-18 03:10:00,5.15762,5.15797,5.15698,5.15739,19000000.0
2008-12-18 03:11:00,5.15866,5.16091,5.15757,5.15999,15000000.0
2008-12-18 03:12:00,5.16014,5.16048,5.15933,5.15947,18000000.0
2008-12-18 03:13:00,5.15991,5.16129,5.15894,5.15894,18000000.0
2008-12-18 03:14:00,5.15967,5.16108,5.15908,5.16108,10000000.0
2008-12-18 03:15:00,5.15922,5.1628,5.15922,5.16242,7000000.0
2008-12-18 03:16:00,5.16261,5.16343,5.1608,5.1608,8000000.0
2008-12-18 03:17:00,5.16137,5.16244,5.16097,5.16185,10000000.0
2008-12-18 03:18:00,5.16302,5.16302,5.16123,5.16221,15000000.0
2008-12-18 03:19:00,5.16199,5.16273,5.16093,5.16271,10000000.0
2008-12-18 03:20:00,5.16278,5.16288,5.16054,5.16054,16000000.0
2008-12-18 03:21:00,5.16087,5.16228,5.16072,5.16182,11000000.0
2008-12-18 03:22:00,5.16172,5.1627,5.16097,5.16169,10000000.0
2008-12-18 03:23:00,5.16159,5.16159,5.15731,5.15735,12000000.0
2008-12-18 03:24:00,5.15708,5.15708,5.15369,5.15519,13000000.0
2008-12-18 03:25:00,5.15485,5.15626,5.15446,5.15587,11000000.0
2008-12-18 03:26:00,5.1563,5.1574,5.15564,5.1574,13000000.0
2008-12-18 03:27:00,5.15642,5.15766,5.15603,5.15621,14000000.0
2008-12-18 03:28:00,5.15768,5.15866,5.15701,5.15796,18000000.0
2008-12-18 03:29:00,5.15926,5.15926,5.15721,5.15832,15000000.0
2008-12-18 03:30:00,5.15969,5.15977,5.15814,5.15883,10000000.0
2008-12-18 03:31:00,5.15919,5.15934,5.15792,5.15877,13000000.0
2008-12-18 03:32:00,5.15906,5.15906,5.15773,5.15871,16000000.0
2008-12-18 03:33:00,5.15979,5.16005,5.15815,5.15848,13000000.0
2008-12-18 03:34:00,5.15949,5.16005,5.15806,5.15939,16000000.0
2008-12-18 03:35:00,5.15922,5.15985,5.15904,5.15946,10000000.0
2008-12-18 03:36:00,5.16037,5.16117,5.15949,5.15994,11000000.0
2008-12-18 03:37:00,5.16034,5.16163,5.15983,5.15983,13000000.0
2008-12-18 03:38:00,5.16102,5.16195,5.15988,5.16151,13000000.0
2008-12-18 03:39:00,5.16174,5.16255,5.16084,5.16105,13000000.0
2008-12-18 03:40:00,5.16153,5.16166,5.1607,5.16104,12000000.0
2008-12-18 03:41:00,5.1606,5.16158,5.15944,5.16058,16000000.0
2008-12-18 03:42:00,5.16076,5.16095,5.15995,5.15995,21000000.0
2008-12-18 03:43:00,5.15998,5.16181,5.15998,5.16139,18000000.0
2008-12-18 03:44:00,5.16218,5.16266,5.16031,5.16104,15000000.0
2008-12-18 03:45:00,5.16125,5.16159,5.15929,5.1604,9000000.0
2008-12-18 03:46:00,5.16106,5.16118,5.1594,5.16047,8000000.0
2008-12-18 03:47:00,5.16125,5.16179,5.16021,5.16123,11000000.0
2008-12-18 03:48:00,5.16086,5.16086,5.15949,5.16031,9000000.0
2008-12-18 03:49:00,5.15921,5.15996,5.15707,5.15848,16000000.0
2008-12-18 03:50:00,5.15876,5.15949,5.15752,5.15851,19000000.0
2008-12-18 03:51:00,5.15982,5.15987,5.15752,5.15906,9000000.0
2008-12-18 03:52:00,5.16042,5.16062,5.15805,5.15986,19000000.0
2008-12-18 03:53:00,5.15965,5.16,5.15889,5.15971,10000000.0
2008-12-18 03:54:00,5.16057,5.16072,5.15912,5.15956,17000000.0
2008-12-18 03:55:00,5.1589,5.16015,5.15818,5.15818,16000000.0
2008-12-18 03:56:00,5.15905,5.15954,5.1586,5.15919,7000000.0
2008-12-18 03:57:00,5.1598,5.15988,5.15872,5.15872,11000000.0
2008-12-18 03:58:00,5.16072,5.16166,5.15917,5.1607,12000000.0
2008-12-18 03:59:00,5.16044,5.16238,5.16044,5.16235,17000000.0
2008-12-18 04:00:00,5.16241,5.1626,5.16097,5.16138,12000000.0
2008-12-18 04:01:00,5.16254,5.16254,5.16105,5.16178,16000000.0
2008-12-18 04:02:00,5.15985,5.16048,5.15648,5.15753,14000000.0
2008-12-18 04:03:00,5.15774,5.16251,5.15771,5.16087,12000000.0
2008-12-18 04:04:00,5.16213,5.16679,5.16125,5.16493,16000000.0
2008-12-18 04:05:00,5.16657,5.16693,5.16448,5.1657,13000000.0
2008-12-18 04:06:00,5.16594,5.1682,5.16536,5.1674,16000000.0
2008-12-18 04:07:00,5.16905,5.16934,5.16749,5.16749,13000000.0
2008-12-18 04:08:00,5.1668,5.16854,5.16527,5.16605,14000000.0
2008-12-18 04:09:00,5.16551,5.1659,5.16409,5.16469,10000000.0
2008-12-18 04:10:00,5.16542,5.16638,5.1644,5.16529,12000000.0
2008-12-18 04:11:00,5.16462,5.16591,5.16424,5.16503,14000000.0
2008-12-18 04:12:00,5.16487,5.16494,5.16277,5.16408,19000000.0
2008-12-18 04:13:00,5.16376,5.16523,5.16312,5.16496,20000000.0
2008-12-18 04:14:00,5.16428,5.16428,5.16254,5.16354,12000000.0
2008-12-18 04:15:00,5.16287,5.16378,5.16166,5.16213,8000000.0
2008-12-18 04:16:00,5.16119,5.1623,5.16094,5.16094,13000000.0
2008-12-18 04:17:00,5.16101,5.16253,5.16058,5.16203,15000000.0
2008-12-18 04:18:00,5.16137,5.16404,5.16125,5.16366,9000000.0
2008-12-18 04:19:00,5.16421,5.16602,5.16408,5.16602,12000000.0
2008-12-18 04:20:00,5.16525,5.1654,5.16459,5.1649,9000000.0
2008-12-18 04:21:00,5.16538,5.16538,5.16221,5.16435,17000000.0
2008-12-18 04:22:00,5.16439,5.16458,5.16238,5.1628,14000000.0
2008-12-18 04:23:00,5.16379,5.16437,5.16273,5.16323,10000000.0
2008-12-18 04:24:00,5.1642,5.1642,5.16245,5.16329,12000000.0
2008-12-18 04:25:00,5.16174,5.16292,5.16174,5.16284,10000000.0
2008-12-18 04:26:00,5.16326,5.16326,5.16089,5.16089,7000000.0
2008-12-18 04:27:00,5.16032,5.1614,5.15896,5.15962,15000000.0
2008-12-18 04:28:00,5.15978,5.16138,5.15956,5.16123,7000000.0
2008-12-18 04:29:00,5.1618,5.16192,5.15961,5.15961,14000000.0
2008-12-18 04:30:00,5.16073,5.16074,5.15971,5.15988,11000000.0
2008-12-18 04:31:00,5.16087,5.16088,5.15885,5.16052,15000000.0
2008-12-18 04:32:00,5.15999,5.16064,5.15944,5.16033,17000000.0
2008-12-18 04:33:00,5.16153,5.16236,5.15998,5.162,14000000.0
2008-12-18 04:34:00,5.16043,5.16139,5.16021,5.16139,9000000.0
2008-12-18 04:35:00,5.16058,5.16071,5.15968,5.16053,12000000.0
2008-12-18 04:36:00,5.16034,5.16058,5.15937,5.15937,12000000.0
2008-12-18 04:37:00,5.16119,5.16119,5.15933,5.1594,12000000.0
2008-12-18 04:38:00,5.15935,5.16034,5.15885,5.15899,11000000.0
2008-12-18 04:39:00,5.1603,5.16079,5.1591,5.16079,17000000.0
2008-12-18 04:40:00,5.16013,5.16059,5.1593,5.15985,9000000.0
2008-12-18 04:41:00,5.15926,5.16012,5.1585,5.15944,10000000.0
2008-12-18 04:42:00,5.15906,5.15939,5.15799,5.15799,8000000.0
2008-12-18 04:43:00,5.15809,5.15887,5.15729,5.15793,18000000.0
2008-12-18 04:44:00,5.15848,5.15901,5.15737,5.15742,9000000.0
2008-12-18 04:45:00,5.1581,5.15866,5.15756,5.15835,9000000.0
2008-12-18 04:46:00,5.15957,5.16025,5.15839,5.16025,16000000.0
2008-12-18 04:47:00,5.15947,5.16022,5.15882,5.15888,12000000.0
2008-12-18 04:48:00,5.16017,5.16034,5.15886,5.15992,10000000.0
2008-12-18 04:49:00,5.15804,5.16052,5.15804,5.15922,16000000.0
2008-12-18 04:50:00,5.16007,5.16055,5.15882,5.16024,16000000.0
2008-12-18 04:51:00,5.16028,5.16104,5.15912,5.15996,20000000.0
2008-12-18 04:52:00,5.16023,5.16083,5.15963,5.16062,13000000.0
2008-12-18 04:53:00,5.15885,5.161,5.15885,5.15959,11000000.0
2008-12-18 04:54:00,5.16155,5.16155,5.16135,5.16148,11000000.0
2008-12-18 04:55:00,5.16016,5.16066,5.15924,5.16044,12000000.0
2008-12-18 04:56:00,5.15928,5.16072,5.15926,5.16072,16000000.0
2008-12-18 04:57:00,5.1604,5.16073,5.15937,5.15937,7000000.0
2008-12-18 04:58:00,5.15977,5.16094,5.15953,5.16022,13000000.0
2008-12-18 04:59:00,5.16033,5.16082,5.15956,5.16018,17000000.0
2008-12-18 05:00:00,5.15959,5.15983,5.15851,5.15851,10000000.0
2008-12-18 05:01:00,5.15906,5.16041,5.1585,5.1588,13000000.0
2008-12-18 05:02:00,5.15817,5.15919,5.15719,5.15838,18000000.0
2008-12-18 05:03:00,5.15877,5.1591,5.15795,5.15821,9000000.0
2008-12-18 05:04:00,5.1579,5.15883,5.15604,5.15647,12000000.0
2008-12-18 05:05:00,5.15641,5.15684,5.15605,5.15606,10000000.0
2008-12-18 05:06:00,5.15607,5.1578,5.15607,5.15643,20000000.0
2008-12-18 05:07:00,5.15796,5.15804,5.15673,5.15723,10000000.0
2008-12-18 05:08:00,5.15795,5.15795,5.15541,5.15636,17000000.0
2008-12-18 05:09:00,5.15627,5.1568,5.15473,5.15602,15000000.0
2008-12-18 05:10:00,5.15645,5.15694,5.15577,5.15648,10000000.0
2008-12-18 05:11:00,5.15593,5.15697,5.15557,5.15626,16000000.0
2008-12-18 05:12:00,5.15738,5.1574,5.15572,5.15611,7000000.0
2008-12-18 05:13:00,5.15566,5.15627,5.15421,5.15499,12000000.0
2008-12-18 05:14:00,5.15607,5.15654,5.15492,5.15558,14000000.0
2008-12-18 05:15:00,5.15689,5.15689,5.15526,5.15598,16000000.0
2008-12-18 05:16:00,5.15708,5.15708,5.15551,5.15595,15000000.0
2008-12-18 05:17:00,5.1561,5.15673,5.1556,5.1559,10000000.0
2008-12-18 05:18:00,5.15536,5.15586,5.15499,5.1552,13000000.0
2008-12-18 05:19:00,5.15582,5.15656,5.15474,5.15651,13000000.0
2008-12-18 05:20:00,5.15576,5.15601,5.15408,5.15505,20000000.0
2008-12-18 05:21:00,5.15493,5.15493,5.15335,5.1544,9000000.0
2008-12-18 05:22:00,5.155,5.155,5.15335,5.15469,17000000.0
2008-12-18 05:23:00,5.15547,5.15547,5.15375,5.15412,14000000.0
2008-12-18 05:24:00,5.15458,5.15482,5.15351,5.15371,19000000.0
2008-12-18 05:25:00,5.15333,5.1544,5.15299,5.1533,13000000.0
2008-12-18 05:26:00,5.15322,5.15442,5.15322,5.15371,13000000.0
2008-12-18 05:27:00,5.15295,5.15321,5.15138,5.15225,13000000.0
2008-12-18 05:28:00,5.15255,5.15255,5.15017,5.15083,10000000.0
2008-12-18 05:29:00,5.15041,5.15242,5.14999,5.15242,17000000.0
2008-12-18 05:30:00,5.15275,5.15521,5.1515,5.15367,21000000.0
2008-12-18 05:31:00,5.15383,5.15496,5.15372,5.15415,13000000.0
2008-12-18 05:32:00,5.15311,5.15517,5.15311,5.15459,16000000.0
2008-12-18 05:33:00,5.15385,5.15536,5.15359,5.1548,13000000.0
2008-12-18 05:34:00,5.15534,5.15534,5.15408,5.15475,13000000.0
2008-12-18 05:35:00,5.15615,5.1575,5.15527,5.15723,14000000.0
2008-12-18 05:36:00,5.15729,5.15873,5.15548,5.1576,18000000.0
2008-12-18 05:37:00,5.15864,5.16027,5.15812,5.15851,12000000.0
2008-12-18 05:38:00,5.15862,5.15874,5.15733,5.15819,13000000.0
2008-12-18 05:39:00,5.15745,5.15856,5.15583,5.15618,21000000.0
2008-12-18 05:40:00,5.15712,5.15752,5.15426,5.15752,14000000.0
2008-12-18 05:41:00,5.15759,5.15806,5.15583,5.15767,13000000.0
2008-12-18 05:42:00,5.15754,5.15779,5.15666,5.15705,8000000.0
2008-12-18 05:43:00,5.1572,5.1572,5.15564,5.15659,13000000.0
2008-12-18 05:44:00,5.15603,5.15703,5.15518,5.15636,13000000.0
2008-12-18 05:45:00,5.1564,5.15715,5.15538,5.15639,24000000.0
2008-12-18 05:46:00,5.15671,5.15742,5.15583,5.15705,14000000.0
2008-12-18 05:47:00,5.15663,5.15767,5.15626,5.15649,11000000.0
2008-12-18 05:48:00,5.15696,5.15917,5.15649,5.15816,18000000.0
2008-12-18 05:49:00,5.15974,5.15998,5.15763,5.15835,10000000.0
2008-12-18 05:50:00,5.15881,5.15888,5.15775,5.15812,10000000.0
2008-12-18 05:51:00,5.15863,5.15919,5.1581,5.15828,11000000.0
2008-12-18 05:52:00,5.1593,5.16001,5.15795,5.15941,19000000.0
2008-12-18 05:53:00,5.15879,5.15931,5.15626,5.15767,15000000.0
2008-12-18 05:54:00,5.1575,5.15795,5.15674,5.15795,7000000.0
2008-12-18 05:55:00,5.15632,5.15727,5.1556,5.15635,12000000.0
2008-12-18 05:56:00,5.15697,5.15779,5.15666,5.15739,16000000.0
2008-12-18 05:57:00,5.15861,5.15862,5.15699,5.1579,11000000.0
2008-12-18 05:58:00,5.15821,5.15829,5.15646,5.15804,22000000.0
2008-12-18 05:59:00,5.15793,5.15793,5.15662,5.15737,9000000.0
2008-12-18 06:00:00,5.15747,5.158,5.15614,5.15614,17000000.0
2008-12-18 06:01:00,5.15493,5.1564,5.15433,5.15559,18000000.0
2008-12-18 06:02:00,5.15679,5.15679,5.15499,5.15582,18000000.0
2008-12-18 06:03:00,5.15652,5.15775,5.15533,5.15714,16000000.0
2008-12-18 06:04:00,5.15648,5.15689,5.15558,5.15634,8000000.0
2008-12-18 06:05:00,5.15624,5.15624,5.15218,5.15485,10000000.0
2008-12-18 06:06:00,5.15473,5.15609,5.15406,5.15501,27000000.0
2008-12-18 06:07:00,5.15504,5.15656,5.15416,5.15656,17000000.0
2008-12-18 06:08:00,5.15557,5.15627,5.15485,5.1556,14000000.0
2008-12-18 06:09:00,5.15578,5.15611,5.15529,5.15529,13000000.0
2008-12-18 06:10:00,5.15647,5.15653,5.15505,5.15548,14000000.0
2008-12-18 06:11:00,5.15616,5.15616,5.15427,5.15456,16000000.0
2008-12-18 06:12:00,5.156,5.156,5.15433,5.15493,17000000.0
2008-12-18 06:13:00,5.15536,5.15536,5.15377,5.15439,14000000.0
2008-12-18 06:14:00,5.15397,5.15432,5.15315,5.15413,12000000.0
2008-12-18 06:15:00,5.15431,5.15448,5.15199,5.15343,13000000.0
2008-12-18 06:16:00,5.15333,5.15386,5.1523,5.15308,14000000.0
2008-12-18 06:17:00,5.15315,5.15334,5.15177,5.15195,11000000.0
2008-12-18 06:18:00,5.15188,5.15244,5.15111,5.15191,12000000.0
2008-12-18 06:19:00,5.15212,5.15264,5.15088,5.15258,19000000.0
2008-12-18 06:20:00,5.15221,5.15376,5.15179,5.15376,11000000.0
2008-12-18 06:21:00,5.15427,5.15529,5.15287,5.15431,9000000.0
2008-12-18 06:22:00,5.15495,5.15543,5.15392,5.15392,22000000.0
2008-12-18 06:23:00,5.15458,5.15484,5.15358,5.15417,18000000.0
2008-12-18 06:24:00,5.15459,5.15479,5.15108,5.15148,8000000.0
2008-12-18 06:25:00,5.1511,5.15316,5.15079,5.15316,9000000.0
2008-12-18 06:26:00,5.15364,5.15422,5.15241,5.154,13000000.0
2008-12-18 06:27:00,5.15369,5.15495,5.15283,5.15401,15000000.0
2008-12-18 06:28:00,5.15427,5.15502,5.15349,5.1548,18000000.0
2008-12-18 06:29:00,5.15458,5.15458,5.15261,5.15261,16000000.0
2008-12-18 06:30:00,5.15391,5.1549,5.15301,5.15447,10000000.0
2008-12-18 06:31:00,5.15607,5.1572,5.15482,5.15637,13000000.0
2008-12-18 06:32:00,5.15445,5.15586,5.15417,5.15586,10000000.0
2008-12-18 06:33:00,5.15594,5.15716,5.15569,5.15649,10000000.0
2008-12-18 06:34:00,5.15706,5.15761,5.15618,5.15678,15000000.0
2008-12-18 06:35:00,5.15676,5.15688,5.15554,5.15668,13000000.0
2008-12-18 06:36:00,5.15575,5.15741,5.15492,5.1556,23000000.0
2008-12-18 06:37:00,5.15591,5.15735,5.15583,5.1561,11000000.0
2008-12-18 06:38:00,5.15708,5.15787,5.15606,5.15714,17000000.0
2008-12-18 06:39:00,5.15705,5.15764,5.15654,5.15654,8000000.0
2008-12-18 06:40:00,5.15762,5.15845,5.15693,5.15693,15000000.0
2008-12-18 06:41:00,5.15772,5.15772,5.15567,5.15645,15000000.0
2008-12-18 06:42:00,5.15646,5.15744,5.15573,5.15582,16000000.0
2008-12-18 06:43:00,5.15688,5.15736,5.15636,5.15679,12000000.0
2008-12-18 06:44:00,5.1563,5.15654,5.1548,5.15551,13000000.0
2008-12-18 06:45:00,5.15601,5.15669,5.15517,5.15548,14000000.0
2008-12-18 06:46:00,5.15621,5.15628,5.15525,5.15572,12000000.0
2008-12-18 06:47:00,5.15682,5.15737,5.15641,5.15718,11000000.0
2008-12-18 06:48:00,5.15746,5.15746,5.15548,5.15577,15000000.0
2008-12-18 06:49:00,5.15588,5.15667,5.15502,5.15578,17000000.0
2008-12-18 06:50:00,5.15583,5.15714,5.15537,5.15571,13000000.0
2008-12-18 06:51:00,5.15647,5.1567,5.15584,5.15627,8000000.0
2008-12-18 06:52:00,5.15659,5.15891,5.15607,5.15753,14000000.0
2008-12-18 06:53:00,5.1586,5.15905,5.15706,5.15824,13000000.0
2008-12-18 06:54:00,5.15772,5.15782,5.15636,5.15762,8000000.0
2008-12-18 06:55:00,5.15626,5.15756,5.15572,5.15572,10000000.0
2008-12-18 06:56:00,5.1556,5.15667,5.15492,5.15516,11000000.0
2008-12-18 06:57:00,5.15456,5.15632,5.15382,5.15516,17000000.0
2008-12-18 06:58:00,5.15538,5.15554,5.15411,5.15416,12000000.0
2008-12-18 06:59:00,5.15506,5.15517,5.15386,5.15473,14000000.0
2008-12-18 07:00:00,5.15477,5.15477,5.15325,5.15387,11000000.0
2008-12-18 07:01:00,5.1544,5.1544,5.15354,5.1536,10000000.0
2008-12-18 07:02:00,5.15491,5.15491,5.15245,5.15348,14000000.0
2008-12-18 07:03:00,5.15321,5.15432,5.15249,5.15432,7000000.0
2008-12-18 07:04:00,5.15368,5.15422,5.15301,5.15371,16000000.0
2008-12-18 07:05:00,5.15331,5.15428,5.15292,5.15292,15000000.0
2008-12-18 07:06:00,5.15417,5.15441,5.15221,5.15352,16000000.0
2008-12-18 07:07:00,5.15376,5.15435,5.1528,5.15435,12000000.0
2008-12-18 07:08:00,5.15394,5.15394,5.15292,5.15344,8000000.0
2008-12-18 07:09:00,5.15413,5.15413,5.15299,5.15323,8000000.0
2008-12-18 07:10:00,5.15281,5.15353,5.15212,5.15289,16000000.0
2008-12-18 07:11:00,5.1524,5.1535,5.15129,5.15171,17000000.0
2008-12-18 07:12:00,5.15201,5.15306,5.15129,5.15233,20000000.0
2008-12-18 07:13:00,5.15288,5.1559,5.15261,5.15375,18000000.0
2008-12-18 07:14:00,5.15329,5.15376,5.15255,5.15305,11000000.0
2008-12-18 07:15:00,5.1542,5.1542,5.15239,5.15252,18000000.0
2008-12-18 07:16:00,5.15262,5.15383,5.15262,5.15319,18000000.0
2008-12-18 07:17:00,5.1535,5.15391,5.15208,5.15283,12000000.0
2008-12-18 07:18:00,5.15304,5.15312,5.15189,5.15305,18000000.0
2008-12-18 07:19:00,5.15175,5.15276,5.15117,5.15276,14000000.0
2008-12-18 07:20:00,5.15225,5.15225,5.14928,5.15138,18000000.0
2008-12-18 07:21:00,5.15182,5.15192,5.15041,5.1515,13000000.0
2008-12-18 07:22:00,5.15166,5.15278,5.15038,5.15056,14000000.0
2008-12-18 07:23:00,5.15067,5.15156,5.14981,5.15076,15000000.0
2008-12-18 07:24:00,5.1503,5.151,5.14899,5.14912,16000000.0
2008-12-18 07:25:00,5.14856,5.14856,5.14039,5.14053,15000000.0
2008-12-18 07:26:00,5.13993,5.13999,5.13659,5.13665,13000000.0
2008-12-18 07:27:00,5.13533,5.13924,5.13533,5.13809,12000000.0
2008-12-18 07:28:00,5.13743,5.13743,5.13278,5.13278,22000000.0
2008-12-18 07:29:00,5.13384,5.13606,5.13357,5.13515,16000000.0
2008-12-18 07:30:00,5.135,5.13585,5.13413,5.13518,14000000.0
2008-12-18 07:31:00,5.13533,5.13815,5.13506,5.13729,13000000.0
2008-12-18 07:32:00,5.13719,5.13963,5.13643,5.1385,9000000.0
2008-12-18 07:33:00,5.14051,5.1406,5.13922,5.14014,7000000.0
2008-12-18 07:34:00,5.1398,5.13996,5.13743,5.13783,18000000.0
2008-12-18 07:35:00,5.13571,5.13737,5.13481,5.13582,9000000.0
2008-12-18 07:36:00,5.13547,5.13826,5.13547,5.13798,13000000.0
2008-12-18 07:37:00,5.13774,5.13774,5.13607,5.13659,11000000.0
2008-12-18 07:38:00,5.13573,5.13736,5.13519,5.13736,11000000.0
2008-12-18 07:39:00,5.13786,5.13951,5.13724,5.13899,19000000.0
2008-12-18 07:40:00,5.13855,5.14054,5.13855,5.13951,11000000.0
2008-12-18 07:41:00,5.13867,5.14016,5.13867,5.14013,7000000.0
2008-12-18 07:42:00,5.13942,5.13989,5.13766,5.13982,13000000.0
2008-12-18 07:43:00,5.13914,5.13974,5.13655,5.13821,14000000.0
2008-12-18 07:44:00,5.13708,5.13756,5.13648,5.13741,10000000.0
2008-12-18 07:45:00,5.1367,5.1377,5.1362,5.13741,8000000.0
2008-12-18 07:46:00,5.13882,5.13968,5.13792,5.1392,13000000.0
2008-12-18 07:47:00,5.13769,5.13921,5.13766,5.13821,15000000.0
2008-12-18 07:48:00,5.13836,5.13926,5.13742,5.13855,13000000.0
2008-12-18 07:49:00,5.13889,5.13942,5.13785,5.13867,10000000.0
2008-12-18 07:50:00,5.13784,5.13932,5.13741,5.1386,17000000.0
2008-12-18 07:51:00,5.1385,5.13978,5.13789,5.13887,16000000.0
2008-12-18 07:52:00,5.13936,5.14079,5.13864,5.13873,13000000.0
2008-12-18 07:53:00,5.13971,5.14016,5.13776,5.13982,10000000.0
2008-12-18 07:54:00,5.14218,5.14387,5.1412,5.14387,11000000.0
2008-12-18 07:55:00,5.14415,5.14555,5.1439,5.14424,12000000.0
2008-12-18 07:56:00,5.14314,5.14372,5.14157,5.14184,13000000.0
2008-12-18 07:57:00,5.14279,5.14345,5.14201,5.14266,8000000.0
2008-12-18 07:58:00,5.14402,5.14464,5.14301,5.14464,14000000.0
2008-12-18 07:59:00,5.14468,5.14755,5.14437,5.14662,15000000.0
2008-12-18 08:00:00,5.14415,5.1465,5.14321,5.14403,10000000.0
2008-12-18 08:01:00,5.14399,5.14635,5.14364,5.14515,13000000.0
2008-12-18 08:02:00,5.14696,5.14863,5.14551,5.14863,14000000.0
2008-12-18 08:03:00,5.14783,5.15057,5.14741,5.15057,12000000.0
2008-12-18 08:04:00,5.15006,5.15019,5.14852,5.15019,16000000.0
2008-12-18 08:05:00,5.15039,5.15099,5.14894,5.14957,14000000.0
2008-12-18 08:06:00,5.15147,5.15358,5.15008,5.15287,19000000.0
2008-12-18 08:07:00,5.15151,5.15533,5.15151,5.15532,19000000.0
2008-12-18 08:08:00,5.15488,5.15488,5.15299,5.15426,11000000.0
2008-12-18 08:09:00,5.15288,5.15408,5.15255,5.15408,10000000.0
2008-12-18 08:10:00,5.15398,5.15415,5.15211,5.15388,16000000.0
2008-12-18 08:11:00,5.15374,5.15374,5.15149,5.15259,9000000.0
2008-12-18 08:12:00,5.15348,5.15367,5.15104,5.15274,10000000.0
2008-12-18 08:13:00,5.15379,5.15406,5.15328,5.15351,11000000.0
2008-12-18 08:14:00,5.15394,5.1574,5.15394,5.1567,12000000.0
2008-12-18 08:15:00,5.15718,5.15804,5.15531,5.15652,15000000.0
2008-12-18 08:16:00,5.15812,5.15985,5.15671,5.15985,14000000.0
2008-12-18 08:17:00,5.15874,5.15876,5.15734,5.15834,10000000.0
2008-12-18 08:18:00,5.15967,5.16114,5.15764,5.16114,9000000.0
2008-12-18 08:19:00,5.16307,5.16307,5.16097,5.16212,11000000.0
2008-12-18 08:20:00,5.16189,5.16189,5.16046,5.16079,11000000.0
2008-12-18 08:21:00,5.15998,5.16064,5.15867,5.15867,20000000.0
2008-12-18 08:22:00,5.1595,5.15969,5.15738,5.15915,8000000.0
2008-12-18 08:23:00,5.15704,5.15833,5.15498,5.15792,12000000.0
2008-12-18 08:24:00,5.15676,5.15692,5.1538,5.15591,13000000.0
2008-12-18 08:25:00,5.15563,5.15632,5.15401,5.15557,12000000.0
2008-12-18 08:26:00,5.15394,5.15544,5.15251,5.15327,13000000.0
2008-12-18 08:27:00,5.1537,5.15509,5.15306,5.15509,11000000.0
2008-12-18 08:28:00,5.15567,5.15672,5.15495,5.1567,8000000.0
2008-12-18 08:29:00,5.15638,5.15688,5.15471,5.15554,12000000.0
2008-12-18 08:30:00,5.15665,5.15892,5.15665,5.15872,11000000.0
2008-12-18 08:31:00,5.15964,5.15964,5.15569,5.15572,10000000.0
2008-12-18 08:32:00,5.15698,5.15723,5.15575,5.15717,13000000.0
2008-12-18 08:33:00,5.15506,5.15637,5.15453,5.1558,11000000.0
2008-12-18 08:34:00,5.155,5.15541,5.15377,5.1546,17000000.0
2008-12-18 08:35:00,5.15451,5.15557,5.15399,5.15479,11000000.0
2008-12-18 08:36:00,5.15475,5.15591,5.15469,5.15532,10000000.0
2008-12-18 08:37:00,5.15375,5.1549,5.1536,5.1536,9000000.0
2008-12-18 08:38:00,5.15449,5.15449,5.15121,5.15121,18000000.0
2008-12-18 08:39:00,5.15285,5.15285,5.14964,5.15007,8000000.0
2008-12-18 08:40:00,5.15047,5.15047,5.1489,5.14915,7000000.0
2008-12-18 08:41:00,5.14934,5.15152,5.14934,5.15111,16000000.0
2008-12-18 08:42:00,5.15182,5.1549,5.15182,5.15391,14000000.0
2008-12-18 08:43:00,5.15363,5.15761,5.15363,5.15691,12000000.0
2008-12-18 08:44:00,5.15736,5.15829,5.15649,5.15708,9000000.0
2008-12-18 08:45:00,5.1558,5.15918,5.15567,5.15896,18000000.0
2008-12-18 08:46:00,5.15974,5.16095,5.15901,5.1605,14000000.0
2008-12-18 08:47:00,5.16021,5.16021,5.15647,5.15647,18000000.0
2008-12-18 08:48:00,5.15744,5.15776,5.1561,5.15698,12000000.0
2008-12-18 08:49:00,5.15722,5.15875,5.15603,5.15875,14000000.0
2008-12-18 08:50:00,5.15853,5.15882,5.1567,5.15723,16000000.0
2008-12-18 08:51:00,5.15671,5.15788,5.15647,5.15735,21000000.0
2008-12-18 08:52:00,5.15765,5.15854,5.1562,5.15837,20000000.0
2008-12-18 08:53:00,5.15815,5.15859,5.15688,5.15859,7000000.0
2008-12-18 08:54:00,5.1586,5.15935,5.15777,5.15777,17000000.0
2008-12-18 08:55:00,5.15916,5.16144,5.15829,5.16012,12000000.0
2008-12-18 08:56:00,5.16054,5.1619,5.15917,5.16019,17000000.0
2008-12-18 08:57:00,5.16129,5.16433,5.16031,5.16285,16000000.0
2008-12-18 08:58:00,5.16378,5.16463,5.16235,5.16375,12000000.0
2008-12-18 08:59:00,5.16351,5.16351,5.16008,5.16008,13000000.0
2008-12-18 09:00:00,5.16136,5.16203,5.15983,5.16069,17000000.0
2008-12-18 09:01:00,5.16205,5.1636,5.16151,5.16355,13000000.0
2008-12-18 09:02:00,5.16395,5.16554,5.16362,5.16553,8000000.0
2008-12-18 09:03:00,5.16556,5.1675,5.16479,5.1675,16000000.0
2008-12-18 09:04:00,5.16676,5.16862,5.16676,5.16862,8000000.0
2008-12-18 09:05:00,5.16815,5.16825,5.16526,5.16526,11000000.0
2008-12-18 09:06:00,5.16456,5.1672,5.16341,5.1672,10000000.0
2008-12-18 09:07:00,5.1665,5.17351,5.16644,5.17351,10000000.0
2008-12-18 09:08:00,5.17458,5.1748,5.17186,5.17293,19000000.0
2008-12-18 09:09:00,5.17373,5.17377,5.1717,5.17322,16000000.0
2008-12-18 09:10:00,5.17232,5.17232,5.16995,5.17025,8000000.0
2008-12-18 09:11:00,5.17093,5.17093,5.16791,5.16848,11000000.0
2008-12-18 09:12:00,5.16696,5.16895,5.16696,5.16872,16000000.0
2008-12-18 09:13:00,5.16851,5.16915,5.16762,5.16915,15000000.0
2008-12-18 09:14:00,5.16862,5.16862,5.16739,5.16832,17000000.0
2008-12-18 09:15:00,5.1682,5.1712,5.16771,5.1712,12000000.0
2008-12-18 09:16:00,5.17163,5.17298,5.17097,5.17168,14000000.0
2008-12-18 09:17:00,5.17378,5.1767,5.17226,5.1767,14000000.0
2008-12-18 09:18:00,5.17813,5.17938,5.17658,5.17822,18000000.0
2008-12-18 09:19:00,5.17759,5.17933,5.17717,5.17933,14000000.0
2008-12-18 09:20:00,5.17928,5.18545,5.17928,5.1826,18000000.0
2008-12-18 09:21:00,5.18233,5.18555,5.18233,5.18404,17000000.0
2008-12-18 09:22:00,5.1842,5.18568,5.17914,5.17963,13000000.0
2008-12-18 09:23:00,5.17868,5.18066,5.17801,5.17906,12000000.0
2008-12-18 09:24:00,5.17734,5.17903,5.17303,5.17653,14000000.0
2008-12-18 09:25:00,5.17551,5.177,5.17474,5.17676,9000000.0
2008-12-18 09:26:00,5.17568,5.17605,5.17341,5.17488,13000000.0
2008-12-18 09:27:00,5.174,5.17446,5.17224,5.17446,13000000.0
2008-12-18 09:28:00,5.17404,5.17483,5.1728,5.17291,19000000.0
2008-12-18 09:29:00,5.17404,5.18043,5.17404,5.18043,14000000.0
2008-12-18 09:30:00,5.17962,5.17962,5.17399,5.1744,15000000.0
2008-12-18 09:31:00,5.17444,5.17513,5.17298,5.17479,11000000.0
2008-12-18 09:32:00,5.17498,5.17604,5.17393,5.17604,16000000.0
2008-12-18 09:33:00,5.17723,5.17782,5.17555,5.17652,9000000.0
2008-12-18 09:34:00,5.17551,5.17635,5.17403,5.17626,18000000.0
2008-12-18 09:35:00,5.17378,5.17597,5.17292,5.17446,14000000.0
2008-12-18 09:36:00,5.17549,5.17686,5.17429,5.17619,16000000.0
2008-12-18 09:37:00,5.17572,5.17662,5.17531,5.17575,20000000.0
2008-12-18 09:38:00,5.1772,5.17726,5.17513,5.17683,19000000.0
2008-12-18 09:39:00,5.17695,5.17979,5.17488,5.17979,16000000.0
2008-12-18 09:40:00,5.1801,5.18031,5.17737,5.17757,12000000.0
2008-12-18 09:41:00,5.17794,5.17932,5.17573,5.17777,18000000.0
2008-12-18 09:42:00,5.17714,5.17714,5.17424,5.17538,16000000.0
2008-12-18 09:43:00,5.1751,5.17667,5.17454,5.17611,15000000.0
2008-12-18 09:44:00,5.17423,5.17538,5.17353,5.17538,13000000.0
2008-12-18 09:45:00,5.17512,5.1769,5.17388,5.17542,13000000.0
2008-12-18 09:46:00,5.17481,5.17666,5.17395,5.17602,17000000.0
2008-12-18 09:47:00,5.17643,5.17792,5.17456,5.17792,13000000.0
2008-12-18 09:48:00,5.17722,5.17846,5.17547,5.17806,16000000.0
2008-12-18 09:49:00,5.17732,5.17898,5.17732,5.17865,17000000.0
2008-12-18 09:50:00,5.17785,5.17785,5.1751,5.1751,12000000.0
2008-12-18 09:51:00,5.17677,5.17764,5.17469,5.17469,16000000.0
2008-12-18 09:52:00,5.17341,5.17524,5.1697,5.1697,16000000.0
2008-12-18 09:53:00,5.16962,5.16962,5.16413,5.16413,15000000.0
2008-12-18 09:54:00,5.16255,5.1656,5.16255,5.1651,15000000.0
2008-12-18 09:55:00,5.16301,5.16537,5.16152,5.16537,15000000.0
2008-12-18 09:56:00,5.16505,5.16538,5.16114,5.16257,17000000.0
2008-12-18 09:57:00,5.16014,5.16098,5.15576,5.1579,12000000.0
2008-12-18 09:58:00,5.15908,5.16011,5.15684,5.16011,14000000.0
2008-12-18 09:59:00,5.16139,5.16194,5.1592,5.15925,10000000.0
2008-12-18 10:00:00,5.15947,5.16318,5.15939,5.16093,11000000.0
2008-12-18 10:01:00,5.16075,5.16422,5.15984,5.16145,24000000.0
2008-12-18 10:02:00,5.16063,5.16087,5.15837,5.15837,14000000.0
2008-12-18 10:03:00,5.16026,5.16143,5.1577,5.16,16000000.0
2008-12-18 10:04:00,5.15899,5.15899,5.15679,5.15679,10000000.0
2008-12-18 10:05:00,5.15767,5.15824,5.15659,5.15674,10000000.0
2008-12-18 10:06:00,5.15647,5.15678,5.15242,5.15382,9000000.0
2008-12-18 10:07:00,5.15303,5.15508,5.15303,5.15485,11000000.0
2008-12-18 10:08:00,5.1541,5.15745,5.15348,5.15632,9000000.0
2008-12-18 10:09:00,5.15587,5.15839,5.15539,5.15825,11000000.0
2008-12-18 10:10:00,5.15716,5.15923,5.15716,5.15833,15000000.0
2008-12-18 10:11:00,5.15986,5.1617,5.158,5.16144,16000000.0
2008-12-18 10:12:00,5.16219,5.16376,5.16064,5.16123,19000000.0
2008-12-18 10:13:00,5.16218,5.16434,5.16218,5.16293,9000000.0
2008-12-18 10:14:00,5.16258,5.16258,5.15825,5.15939,11000000.0
2008-12-18 10:15:00,5.15919,5.15927,5.15747,5.15841,8000000.0
2008-12-18 10:16:00,5.15797,5.15956,5.15719,5.15905,17000000.0
2008-12-18 10:17:00,5.15742,5.15742,5.15346,5.15589,16000000.0
2008-12-18 10:18:00,5.15628,5.15685,5.15473,5.15484,16000000.0
2008-12-18 10:19:00,5.156,5.15636,5.1537,5.15621,17000000.0
2008-12-18 10:20:00,5.1536,5.15725,5.15318,5.15622,16000000.0
2008-12-18 10:21:00,5.1565,5.15704,5.15498,5.15614,7000000.0
2008-12-18 10:22:00,5.15633,5.15659,5.15511,5.1558,10000000.0
2008-12-18 10:23:00,5.15593,5.15825,5.1559,5.15731,14000000.0
2008-12-18 10:24:00,5.15591,5.15702,5.15412,5.15455,13000000.0
2008-12-18 10:25:00,5.15604,5.15843,5.15532,5.15761,12000000.0
2008-12-18 10:26:00,5.15923,5.15923,5.15551,5.15619,11000000.0
2008-12-18 10:27:00,5.15556,5.15605,5.15329,5.15479,13000000.0
2008-12-18 10:28:00,5.1531,5.1531,5.14624,5.14834,13000000.0
2008-12-18 10:29:00,5.14821,5.14829,5.14674,5.14767,11000000.0
2008-12-18 10:30:00,5.14865,5.14919,5.14589,5.14898,9000000.0
2008-12-18 10:31:00,5.14975,5.15126,5.14839,5.15067,16000000.0
2008-12-18 10:32:00,5.1484,5.14998,5.14658,5.14691,9000000.0
2008-12-18 10:33:00,5.1454,5.14973,5.1454,5.14788,12000000.0
2008-12-18 10:34:00,5.14966,5.15053,5.14912,5.15011,11000000.0
2008-12-18 10:35:00,5.14954,5.15154,5.14799,5.14799,17000000.0
2008-12-18 10:36:00,5.14898,5.15277,5.14884,5.15275,10000000.0
2008-12-18 10:37:00,5.15253,5.15253,5.14806,5.1491,15000000.0
2008-12-18 10:38:00,5.14887,5.14959,5.14633,5.14738,17000000.0
2008-12-18 10:39:00,5.14819,5.15125,5.14819,5.14916,13000000.0
2008-12-18 10:40:00,5.1498,5.15075,5.14898,5.14962,10000000.0
2008-12-18 10:41:00,5.14984,5.15258,5.14984,5.15177,15000000.0
2008-12-18 10:42:00,5.15117,5.1523,5.14992,5.15094,12000000.0
2008-12-18 10:43:00,5.15129,5.15227,5.14903,5.14965,13000000.0
2008-12-18 10:44:00,5.15136,5.15228,5.15045,5.15219,12000000.0
2008-12-18 10:45:00,5.15101,5.15143,5.14807,5.15041,13000000.0
2008-12-18 10:46:00,5.15067,5.15067,5.14608,5.14697,13000000.0
2008-12-18 10:47:00,5.14761,5.14816,5.14436,5.14564,7000000.0
2008-12-18 10:48:00,5.14485,5.14578,5.14327,5.14578,12000000.0
2008-12-18 10:49:00,5.14547,5.14753,5.14547,5.14639,10000000.0
2008-12-18 10:50:00,5.1451,5.14712,5.14447,5.14601,14000000.0
2008-12-18 10:51:00,5.14445,5.14536,5.14215,5.14536,11000000.0
2008-12-18 10:52:00,5.14633,5.14655,5.14264,5.14434,20000000.0
2008-12-18 10:53:00,5.14322,5.1445,5.14257,5.14329,9000000.0
2008-12-18 10:54:00,5.14232,5.14423,5.14199,5.14334,18000000.0
2008-12-18 10:55:00,5.14157,5.1442,5.14157,5.14374,10000000.0
2008-12-18 10:56:00,5.14098,5.14345,5.14025,5.14311,11000000.0
2008-12-18 10:57:00,5.14306,5.14322,5.1411,5.14193,8000000.0
2008-12-18 10:58:00,5.14093,5.14121,5.13913,5.1398,10000000.0
2008-12-18 10:59:00,5.14015,5.1409,5.13738,5.1409,10000000.0
2008-12-18 11:00:00,5.1413,5.14556,5.14073,5.14515,15000000.0
2008-12-18 11:01:00,5.14484,5.14751,5.14482,5.14751,12000000.0
2008-12-18 11:02:00,5.14709,5.14737,5.14611,5.14686,8000000.0
2008-12-18 11:03:00,5.14579,5.15015,5.14579,5.14962,11000000.0
2008-12-18 11:04:00,5.14859,5.15177,5.14834,5.15098,15000000.0
2008-12-18 11:05:00,5.15132,5.15464,5.15051,5.15078,17000000.0
2008-12-18 11:06:00,5.15198,5.15347,5.14968,5.14968,12000000.0
2008-12-18 11:07:00,5.14805,5.14935,5.14681,5.14831,11000000.0
2008-12-18 11:08:00,5.14681,5.14681,5.14361,5.14361,22000000.0
2008-12-18 11:09:00,5.14422,5.14422,5.13934,5.14311,9000000.0
2008-12-18 11:10:00,5.14342,5.14432,5.14165,5.14361,16000000.0
2008-12-18 11:11:00,5.1443,5.14496,5.1423,5.1445,7000000.0
2008-12-18 11:12:00,5.1461,5.14735,5.14374,5.14653,15000000.0
2008-12-18 11:13:00,5.14608,5.14859,5.14529,5.14859,11000000.0
2008-12-18 11:14:00,5.14712,5.1486,5.14617,5.14844,18000000.0
2008-12-18 11:15:00,5.14931,5.15011,5.14746,5.15011,11000000.0
2008-12-18 11:16:00,5.14902,5.15109,5.14902,5.15019,13000000.0
2008-12-18 11:17:00,5.14879,5.14904,5.14713,5.14713,13000000.0
2008-12-18 11:18:00,5.14779,5.14799,5.14618,5.14729,9000000.0
2008-12-18 11:19:00,5.14509,5.14815,5.14509,5.14742,17000000.0
2008-12-18 11:20:00,5.1471,5.14734,5.1459,5.14734,14000000.0
2008-12-18 11:21:00,5.14802,5.15045,5.14518,5.15007,14000000.0
2008-12-18 11:22:00,5.15085,5.15174,5.14882,5.15116,22000000.0
2008-12-18 11:23:00,5.14941,5.1496,5.14756,5.14818,8000000.0
2008-12-18 11:24:00,5.14642,5.14737,5.14404,5.14427,18000000.0
2008-12-18 11:25:00,5.14441,5.14571,5.14246,5.14571,9000000.0
2008-12-18 11:26:00,5.14552,5.14552,5.14269,5.14472,15000000.0
2008-12-18 11:27:00,5.14368,5.1459,5.14368,5.14583,10000000.0
2008-12-18 11:28:00,5.14662,5.1479,5.14465,5.14649,13000000.0
2008-12-18 11:29:00,5.14714,5.14717,5.14494,5.1452,17000000.0
2008-12-18 11:30:00,5.14511,5.14598,5.14379,5.14479,13000000.0
2008-12-18 11:31:00,5.1462,5.14647,5.14384,5.14638,12000000.0
2008-12-18 11:32:00,5.14503,5.14725,5.14268,5.1443,20000000.0
2008-12-18 11:33:00,5.14118,5.14294,5.13322,5.13437,16000000.0
2008-12-18 11:34:00,5.13243,5.13332,5.13022,5.1333,13000000.0
2008-12-18 11:35:00,5.1339,5.13462,5.13164,5.13377,14000000.0
2008-12-18 11:36:00,5.13378,5.13378,5.13212,5.13297,11000000.0
2008-12-18 11:37:00,5.1331,5.1331,5.12271,5.12336,16000000.0
2008-12-18 11:38:00,5.12003,5.12064,5.11455,5.11488,8000000.0
2008-12-18 11:39:00,5.1136,5.11411,5.10683,5.10683,11000000.0
2008-12-18 11:40:00,5.10552,5.10877,5.10394,5.10877,12000000.0
2008-12-18 11:41:00,5.11056,5.1108,5.10439,5.10525,10000000.0
2008-12-18 11:42:00,5.10141,5.10312,5.0977,5.09841,10000000.0
2008-12-18 11:43:00,5.09754,5.0976,5.09418,5.0976,17000000.0
2008-12-18 11:44:00,5.09601,5.09907,5.09569,5.09569,15000000.0
2008-12-18 11:45:00,5.09417,5.09605,5.08905,5.08905,16000000.0
2008-12-18 11:46:00,5.08547,5.0864,5.08369,5.0855,7000000.0
2008-12-18 11:47:00,5.08674,5.08901,5.08609,5.08843,16000000.0
2008-12-18 11:48:00,5.08864,5.08864,5.08541,5.08646,13000000.0
2008-12-18 11:49:00,5.08637,5.08637,5.05643,5.05643,10000000.0
2008-12-18 11:50:00,5.05745,5.07559,5.05745,5.07559,12000000.0
2008-12-18 11:51:00,5.07773,5.08161,5.07503,5.08161,14000000.0
2008-12-18 11:52:00,5.08102,5.08102,5.06924,5.07281,18000000.0
2008-12-18 11:53:00,5.0688,5.07517,5.0688,5.07517,16000000.0
2008-12-18 11:54:00,5.0766,5.07742,5.07345,5.07718,8000000.0
2008-12-18 11:55:00,5.07663,5.07789,5.07375,5.07719,8000000.0
2008-12-18 11:56:00,5.07596,5.08002,5.07536,5.08002,8000000.0
2008-12-18 11:57:00,5.0807,5.08119,5.07746,5.07968,11000000.0
2008-12-18 11:58:00,5.08113,5.08501,5.07932,5.08501,14000000.0
2008-12-18 11:59:00,5.0856,5.08977,5.08522,5.08977,11000000.0
2008-12-18 12:00:00,5.09004,5.09039,5.08586,5.08792,15000000.0
2008-12-18 12:01:00,5.08576,5.08576,5.08109,5.08391,13000000.0
2008-12-18 12:02:00,5.0851,5.08669,5.08428,5.08509,15000000.0
2008-12-18 12:03:00,5.08492,5.08619,5.08238,5.0826,11000000.0
2008-12-18 12:04:00,5.08215,5.08297,5.08109,5.08292,9000000.0
2008-12-18 12:05:00,5.08446,5.08661,5.08232,5.08661,9000000.0
2008-12-18 12:06:00,5.08652,5.08778,5.08324,5.08338,15000000.0
2008-12-18 12:07:00,5.08291,5.08304,5.07965,5.08015,11000000.0
2008-12-18 12:08:00,5.07977,5.08286,5.07977,5.08286,8000000.0
2008-12-18 12:09:00,5.08469,5.08987,5.08252,5.0896,18000000.0
2008-12-18 12:10:00,5.09005,5.09063,5.08788,5.08881,14000000.0
2008-12-18 12:11:00,5.08764,5.08764,5.08531,5.08683,9000000.0
2008-12-18 12:12:00,5.0897,5.09446,5.0897,5.09446,18000000.0
2008-12-18 12:13:00,5.09573,5.09628,5.0931,5.09438,12000000.0
2008-12-18 12:14:00,5.0955,5.09962,5.09412,5.09962,10000000.0
2008-12-18 12:15:00,5.09811,5.09821,5.09506,5.09726,8000000.0
2008-12-18 12:16:00,5.09747,5.09813,5.09618,5.09813,14000000.0
2008-12-18 12:17:00,5.09804,5.09804,5.09435,5.09435,13000000.0
2008-12-18 12:18:00,5.09469,5.09552,5.09286,5.09438,10000000.0
2008-12-18 12:19:00,5.09464,5.10077,5.09418,5.10077,11000000.0
2008-12-18 12:20:00,5.10344,5.10344,5.09897,5.10034,8000000.0
2008-12-18 12:21:00,5.10061,5.10175,5.09619,5.09786,20000000.0
2008-12-18 12:22:00,5.09711,5.09906,5.09642,5.0989,14000000.0
2008-12-18 12:23:00,5.09801,5.09988,5.09658,5.09899,11000000.0
2008-12-18 12:24:00,5.09867,5.10033,5.09747,5.09874,17000000.0
2008-12-18 12:25:00,5.0982,5.10048,5.09737,5.09925,12000000.0
2008-12-18 12:26:00,5.10129,5.10152,5.10003,5.10066,7000000.0
2008-12-18 12:27:00,5.10069,5.10566,5.1001,5.1051,7000000.0
2008-12-18 12:28:00,5.10313,5.10611,5.10313,5.10433,19000000.0
2008-12-18 12:29:00,5.10704,5.10914,5.10503,5.10914,12000000.0
2008-12-18 12:30:00,5.10926,5.11304,5.10926,5.11152,10000000.0
2008-12-18 12:31:00,5.11142,5.11425,5.11101,5.11285,12000000.0
2008-12-18 12:32:00,5.11359,5.11526,5.11276,5.11526,12000000.0
2008-12-18 12:33:00,5.11438,5.11712,5.11414,5.11644,15000000.0
2008-12-18 12:34:00,5.11621,5.11621,5.11377,5.11429,12000000.0
2008-12-18 12:35:00,5.11522,5.11552,5.1125,5.11451,12000000.0
2008-12-18 12:36:00,5.11265,5.11265,5.10954,5.11027,15000000.0
2008-12-18 12:37:00,5.10866,5.10931,5.10767,5.10887,8000000.0
2008-12-18 12:38:00,5.10856,5.10882,5.10624,5.10804,15000000.0
2008-12-18 12:39:00,5.10677,5.10772,5.10524,5.10625,14000000.0
2008-12-18 12:40:00,5.10419,5.10439,5.09863,5.09893,18000000.0
2008-12-18 12:41:00,5.10156,5.10246,5.09951,5.09951,11000000.0
2008-12-18 12:42:00,5.0998,5.0998,5.0956,5.09733,17000000.0
2008-12-18 12:43:00,5.1001,5.10621,5.09684,5.10621,11000000.0
2008-12-18 12:44:00,5.10711,5.10766,5.10504,5.10605,13000000.0
2008-12-18 12:45:00,5.10841,5.10918,5.10691,5.10883,10000000.0
2008-12-18 12:46:00,5.10709,5.11207,5.10709,5.11126,20000000.0
2008-12-18 12:47:00,5.10929,5.11244,5.10925,5.11089,10000000.0
2008-12-18 12:48:00,5.11099,5.11177,5.1093,5.11177,10000000.0
2008-12-18 12:49:00,5.11181,5.11373,5.11003,5.11003,15000000.0
2008-12-18 12:50:00,5.11014,5.1121,5.11014,5.11054,14000000.0
2008-12-18 12:51:00,5.11009,5.11049,5.10889,5.10935,14000000.0
2008-12-18 12:52:00,5.11098,5.11151,5.10965,5.11097,9000000.0
2008-12-18 12:53:00,5.10913,5.11062,5.10651,5.10651,9000000.0
2008-12-18 12:54:00,5.1073,5.1089,5.10491,5.10576,20000000.0
2008-12-18 12:55:00,5.1039,5.10476,5.1016,5.10379,12000000.0
2008-12-18 12:56:00,5.10109,5.10109,5.09499,5.09617,7000000.0
2008-12-18 12:57:00,5.09364,5.09617,5.09231,5.09434,13000000.0
2008-12-18 12:58:00,5.09338,5.09507,5.08878,5.08943,16000000.0
2008-12-18 12:59:00,5.08807,5.0894,5.08624,5.08773,14000000.0
2008-12-18 13:00:00,5.08881,5.08966,5.08537,5.08803,12000000.0
2008-12-18 13:01:00,5.08737,5.08773,5.08517,5.08629,17000000.0
2008-12-18 13:02:00,5.08646,5.08801,5.08626,5.08801,10000000.0
2008-12-18 13:03:00,5.08806,5.08931,5.08527,5.08845,22000000.0
2008-12-18 13:04:00,5.0891,5.09032,5.08723,5.08887,20000000.0
2008-12-18 13:05:00,5.08942,5.09022,5.08781,5.08992,14000000.0
2008-12-18 13:06:00,5.08993,5.09254,5.08895,5.09063,17000000.0
2008-12-18 13:07:00,5.09102,5.09294,5.08869,5.09014,22000000.0
2008-12-18 13:08:00,5.0929,5.0929,5.09037,5.09037,12000000.0
2008-12-18 13:09:00,5.09227,5.09246,5.09094,5.09181,12000000.0
2008-12-18 13:10:00,5.09265,5.09274,5.0905,5.09147,20000000.0
2008-12-18 13:11:00,5.09322,5.0943,5.09114,5.0943,12000000.0
2008-12-18 13:12:00,5.09256,5.09681,5.09256,5.09673,16000000.0
2008-12-18 13:13:00,5.0974,5.09976,5.0966,5.0986,14000000.0
2008-12-18 13:14:00,5.10151,5.10261,5.09996,5.10118,17000000.0
2008-12-18 13:15:00,5.09937,5.10143,5.09931,5.10053,7000000.0
2008-12-18 13:16:00,5.10013,5.1009,5.09955,5.10089,9000000.0
2008-12-18 13:17:00,5.10214,5.10529,5.10166,5.10301,15000000.0
2008-12-18 13:18:00,5.10546,5.10546,5.10302,5.10525,17000000.0
2008-12-18 13:19:00,5.10486,5.10689,5.10377,5.10529,15000000.0
2008-12-18 13:20:00,5.10358,5.10365,5.10033,5.10255,12000000.0
2008-12-18 13:21:00,5.10155,5.10281,5.0997,5.1012,24000000.0
2008-12-18 13:22:00,5.10329,5.10329,5.09962,5.10095,12000000.0
2008-12-18 13:23:00,5.10341,5.10644,5.10275,5.10587,12000000.0
2008-12-18 13:24:00,5.10428,5.10651,5.10289,5.10651,18000000.0
2008-12-18 13:25:00,5.10503,5.10867,5.10381,5.10816,12000000.0
2008-12-18 13:26:00,5.1076,5.10928,5.10626,5.10916,12000000.0
2008-12-18 13:27:00,5.10906,5.11012,5.10674,5.10806,9000000.0
2008-12-18 13:28:00,5.10761,5.10847,5.10546,5.10548,15000000.0
2008-12-18 13:29:00,5.10723,5.10776,5.10528,5.10729,14000000.0
2008-12-18 13:30:00,5.10645,5.10777,5.10545,5.10726,11000000.0
2008-12-18 13:31:00,5.10746,5.10746,5.10581,5.10623,11000000.0
2008-12-18 13:32:00,5.10602,5.10646,5.1051,5.10636,8000000.0
2008-12-18 13:33:00,5.10669,5.10725,5.10612,5.10697,14000000.0
2008-12-18 13:34:00,5.10677,5.10677,5.10402,5.10402,11000000.0
2008-12-18 13:35:00,5.10481,5.10507,5.10252,5.1049,16000000.0
2008-12-18 13:36:00,5.10407,5.10426,5.10229,5.10418,8000000.0
2008-12-18 13:37:00,5.1039,5.10464,5.10135,5.10135,17000000.0
2008-12-18 13:38:00,5.10067,5.10199,5.09619,5.09696,14000000.0
2008-12-18 13:39:00,5.09616,5.09662,5.0936,5.09593,10000000.0
2008-12-18 13:40:00,5.09586,5.10423,5.09512,5.10423,8000000.0
2008-12-18 13:41:00,5.10466,5.10466,5.10265,5.10294,11000000.0
2008-12-18 13:42:00,5.10318,5.10715,5.10204,5.10566,14000000.0
2008-12-18 13:43:00,5.10628,5.10734,5.10517,5.10664,11000000.0
2008-12-18 13:44:00,5.10487,5.1052,5.10065,5.10359,11000000.0
2008-12-18 13:45:00,5.10447,5.10453,5.10049,5.1017,14000000.0
2008-12-18 13:46:00,5.10021,5.10021,5.09798,5.09814,11000000.0
2008-12-18 13:47:00,5.10033,5.10297,5.0988,5.0988,13000000.0
2008-12-18 13:48:00,5.09876,5.09986,5.09575,5.09575,14000000.0
2008-12-18 13:49:00,5.09535,5.0963,5.09346,5.0962,12000000.0
2008-12-18 13:50:00,5.09745,5.09842,5.09559,5.09813,16000000.0
2008-12-18 13:51:00,5.0988,5.09951,5.09617,5.0962,14000000.0
2008-12-18 13:52:00,5.0968,5.09818,5.09647,5.0979,10000000.0
2008-12-18 13:53:00,5.09766,5.09822,5.09718,5.09819,10000000.0
2008-12-18 13:54:00,5.09885,5.09885,5.09624,5.09675,8000000.0
2008-12-18 13:55:00,5.09645,5.09833,5.09645,5.09804,13000000.0
2008-12-18 13:56:00,5.0983,5.0983,5.09259,5.09437,17000000.0
2008-12-18 13:57:00,5.09115,5.09279,5.08846,5.09199,13000000.0
2008-12-18 13:58:00,5.09024,5.09243,5.08948,5.09233,7000000.0
2008-12-18 13:59:00,5.08861,5.08921,5.0864,5.08762,9000000.0
2008-12-18 14:00:00,5.08696,5.08792,5.08627,5.08768,7000000.0
2008-12-18 14:01:00,5.08752,5.08756,5.08536,5.08635,11000000.0
2008-12-18 14:02:00,5.08561,5.08636,5.08307,5.0843,19000000.0
2008-12-18 14:03:00,5.08409,5.08523,5.0827,5.08445,13000000.0
2008-12-18 14:04:00,5.08448,5.08456,5.08025,5.08025,22000000.0
2008-12-18 14:05:00,5.08082,5.08082,5.07863,5.08044,17000000.0
2008-12-18 14:06:00,5.08134,5.08135,5.07914,5.08019,11000000.0
2008-12-18 14:07:00,5.0813,5.08271,5.08072,5.08194,9000000.0
2008-12-18 14:08:00,5.08308,5.08492,5.08218,5.08492,11000000.0
2008-12-18 14:09:00,5.08515,5.08515,5.08371,5.08514,12000000.0
2008-12-18 14:10:00,5.08517,5.08724,5.08281,5.08724,13000000.0
2008-12-18 14:11:00,5.08715,5.08736,5.0855,5.08713,14000000.0
2008-12-18 14:12:00,5.08509,5.08669,5.08453,5.08613,11000000.0
2008-12-18 14:13:00,5.0844,5.08707,5.0844,5.08707,11000000.0
2008-12-18 14:14:00,5.08771,5.0881,5.08591,5.08795,7000000.0
2008-12-18 14:15:00,5.0889,5.09044,5.08758,5.09044,14000000.0
2008-12-18 14:16:00,5.09138,5.09213,5.09002,5.09112,13000000.0
2008-12-18 14:17:00,5.09085,5.09085,5.08765,5.08894,22000000.0
2008-12-18 14:18:00,5.08624,5.08624,5.07974,5.08198,15000000.0
2008-12-18 14:19:00,5.07954,5.08056,5.0758,5.07931,12000000.0
2008-12-18 14:20:00,5.07733,5.07733,5.07473,5.07512,7000000.0
2008-12-18 14:21:00,5.07184,5.07193,5.06801,5.07,13000000.0
2008-12-18 14:22:00,5.06859,5.06861,5.06611,5.06727,8000000.0
2008-12-18 14:23:00,5.06739,5.06867,5.06278,5.06747,11000000.0
2008-12-18 14:24:00,5.07142,5.0738,5.07024,5.07299,13000000.0
2008-12-18 14:25:00,5.07287,5.07287,5.0689,5.07171,15000000.0
2008-12-18 14:26:00,5.07291,5.07358,5.0716,5.07316,8000000.0
2008-12-18 14:27:00,5.07319,5.07466,5.07045,5.07045,10000000.0
2008-12-18 14:28:00,5.07285,5.07392,5.07077,5.0739,11000000.0
2008-12-18 14:29:00,5.07354,5.07483,5.07141,5.07483,21000000.0
2008-12-18 14:30:00,5.07585,5.076,5.07344,5.07395,11000000.0
2008-12-18 14:31:00,5.07358,5.0756,5.07227,5.07456,17000000.0
2008-12-18 14:32:00,5.07661,5.07773,5.07514,5.07773,15000000.0
2008-12-18 14:33:00,5.07733,5.07733,5.07342,5.07399,8000000.0
2008-12-18 14:34:00,5.07273,5.07582,5.07141,5.07342,9000000.0
2008-12-18 14:35:00,5.07099,5.07315,5.07081,5.07266,11000000.0
2008-12-18 14:36:00,5.07201,5.07588,5.07201,5.07588,15000000.0
2008-12-18 14:37:00,5.07609,5.07623,5.0739,5.0746,8000000.0
2008-12-18 14:38:00,5.07568,5.0762,5.07499,5.07561,10000000.0
2008-12-18 14:39:00,5.07449,5.07516,5.07289,5.07461,19000000.0
2008-12-18 14:40:00,5.07293,5.07518,5.07293,5.07399,15000000.0
2008-12-18 14:41:00,5.07467,5.07558,5.07287,5.07311,15000000.0
2008-12-18 14:42:00,5.07391,5.07443,5.07181,5.07423,17000000.0
2008-12-18 14:43:00,5.07344,5.07469,5.07215,5.07469,15000000.0
2008-12-18 14:44:00,5.07379,5.07528,5.07325,5.07528,15000000.0
2008-12-18 14:45:00,5.07535,5.07535,5.07306,5.07306,9000000.0
2008-12-18 14:46:00,5.07125,5.07125,5.06699,5.06699,11000000.0
2008-12-18 14:47:00,5.06722,5.07102,5.0661,5.07023,12000000.0
2008-12-18 14:48:00,5.07047,5.07128,5.06825,5.07128,12000000.0
2008-12-18 14:49:00,5.07048,5.07305,5.0704,5.07074,12000000.0
2008-12-18 14:50:00,5.07289,5.07363,5.07078,5.07309,15000000.0
2008-12-18 14:51:00,5.07318,5.07318,5.07092,5.07167,10000000.0
2008-12-18 14:52:00,5.07316,5.07356,5.07036,5.07085,13000000.0
2008-12-18 14:53:00,5.07224,5.07224,5.06985,5.07202,13000000.0
2008-12-18 14:54:00,5.07083,5.07173,5.06917,5.0708,9000000.0
2008-12-18 14:55:00,5.07245,5.07414,5.0697,5.07414,16000000.0
2008-12-18 14:56:00,5.07298,5.07561,5.07202,5.07423,15000000.0
2008-12-18 14:57:00,5.07504,5.07594,5.07371,5.07594,15000000.0
2008-12-18 14:58:00,5.07636,5.07704,5.07439,5.07696,11000000.0
2008-12-18 14:59:00,5.07854,5.08066,5.0766,5.08058,14000000.0
2008-12-18 15:00:00,5.08129,5.08129,5.07891,5.07921,18000000.0
2008-12-18 15:01:00,5.07982,5.08791,5.07982,5.08701,12000000.0
2008-12-18 15:02:00,5.08751,5.08816,5.08559,5.08672,7000000.0
2008-12-18 15:03:00,5.08467,5.08831,5.08457,5.08675,18000000.0
2008-12-18 15:04:00,5.08767,5.08806,5.08415,5.08415,21000000.0
2008-12-18 15:05:00,5.08806,5.09226,5.08689,5.09106,13000000.0
2008-12-18 15:06:00,5.09445,5.09622,5.09271,5.09416,14000000.0
2008-12-18 15:07:00,5.09366,5.09508,5.09218,5.09357,22000000.0
2008-12-18 15:08:00,5.09268,5.09311,5.09124,5.09297,10000000.0
2008-12-18 15:09:00,5.09262,5.09262,5.08713,5.0885,9000000.0
2008-12-18 15:10:00,5.0885,5.09103,5.08772,5.0897,14000000.0
2008-12-18 15:11:00,5.08921,5.08921,5.08578,5.08578,12000000.0
2008-12-18 15:12:00,5.08638,5.08638,5.08062,5.0819,13000000.0
2008-12-18 15:13:00,5.0829,5.08573,5.08021,5.08361,12000000.0
2008-12-18 15:14:00,5.08733,5.08978,5.08645,5.08978,10000000.0
2008-12-18 15:15:00,5.09055,5.09055,5.08727,5.08835,16000000.0
2008-12-18 15:16:00,5.08809,5.08809,5.083,5.08705,15000000.0
2008-12-18 15:17:00,5.08468,5.08697,5.08415,5.08697,14000000.0
2008-12-18 15:18:00,5.08868,5.09209,5.08698,5.09075,12000000.0
2008-12-18 15:19:00,5.09026,5.09063,5.08811,5.08837,11000000.0
2008-12-18 15:20:00,5.08861,5.08982,5.08722,5.08804,14000000.0
2008-12-18 15:21:00,5.08979,5.09136,5.08788,5.08928,14000000.0
2008-12-18 15:22:00,5.09141,5.09189,5.08957,5.09156,10000000.0
2008-12-18 15:23:00,5.08944,5.0904,5.08824,5.08846,11000000.0
2008-12-18 15:24:00,5.08849,5.08881,5.08725,5.08736,10000000.0
2008-12-18 15:25:00,5.08756,5.0887,5.08599,5.08869,16000000.0
2008-12-18 15:26:00,5.08829,5.08829,5.08505,5.08505,15000000.0
2008-12-18 15:27:00,5.08692,5.08711,5.08508,5.08592,10000000.0
2008-12-18 15:28:00,5.08494,5.08578,5.0843,5.08578,11000000.0
2008-12-18 15:29:00,5.08563,5.08769,5.08426,5.08769,19000000.0
2008-12-18 15:30:00,5.0873,5.08748,5.08387,5.08598,10000000.0
2008-12-18 15:31:00,5.08498,5.08748,5.08454,5.08644,14000000.0
2008-12-18 15:32:00,5.08384,5.08618,5.08384,5.08556,12000000.0
2008-12-18 15:33:00,5.08604,5.08651,5.08406,5.08651,20000000.0
2008-12-18 15:34:00,5.08623,5.08623,5.08415,5.08596,12000000.0
2008-12-18 15:35:00,5.08673,5.08673,5.08433,5.08479,12000000.0
2008-12-18 15:36:00,5.08374,5.08519,5.08229,5.08229,10000000.0
2008-12-18 15:37:00,5.08471,5.08526,5.08347,5.08526,10000000.0
2008-12-18 15:38:00,5.08372,5.08372,5.08032,5.08059,13000000.0
2008-12-18 15:39:00,5.07916,5.08065,5.07789,5.08002,7000000.0
2008-12-18 15:40:00,5.07967,5.07989,5.07568,5.07771,10000000.0
2008-12-18 15:41:00,5.07831,5.08377,5.07796,5.08377,9000000.0
2008-12-18 15:42:00,5.08431,5.08641,5.08319,5.08467,13000000.0
2008-12-18 15:43:00,5.08381,5.08497,5.0822,5.08492,16000000.0
2008-12-18 15:44:00,5.08345,5.08472,5.08154,5.08299,14000000.0
2008-12-18 15:45:00,5.08259,5.0834,5.0803,5.08153,15000000.0
2008-12-18 15:46:00,5.08383,5.08423,5.08245,5.08396,13000000.0
2008-12-18 15:47:00,5.08308,5.08435,5.08265,5.08435,9000000.0
2008-12-18 15:48:00,5.08496,5.08875,5.08423,5.0869,21000000.0
2008-12-18 15:49:00,5.08935,5.09004,5.08604,5.08951,23000000.0
2008-12-18 15:50:00,5.09025,5.09249,5.08919,5.09249,12000000.0
2008-12-18 15:51:00,5.09213,5.0922,5.08996,5.0922,19000000.0
2008-12-18 15:52:00,5.09306,5.09724,5.09192,5.09535,15000000.0
2008-12-18 15:53:00,5.09356,5.0951,5.09314,5.09382,14000000.0
2008-12-18 15:54:00,5.09435,5.09435,5.09072,5.09281,15000000.0
2008-12-18 15:55:00,5.09215,5.10072,5.09005,5.10072,12000000.0
2008-12-18 15:56:00,5.10168,5.10587,5.10168,5.10549,18000000.0
2008-12-18 15:57:00,5.10709,5.10798,5.10558,5.10798,10000000.0
2008-12-18 15:58:00,5.10824,5.10928,5.10534,5.10726,22000000.0
2008-12-18 15:59:00,5.10496,5.10513,5.10123,5.10474,12000000.0
2008-12-18 16:00:00,5.10649,5.10835,5.10386,5.10598,12000000.0
2008-12-18 16:01:00,5.10915,5.11469,5.10894,5.11469,12000000.0
2008-12-18 16:02:00,5.11586,5.11812,5.11428,5.11812,13000000.0
2008-12-18 16:03:00,5.11965,5.13362,5.11831,5.13362,13000000.0
2008-12-18 16:04:00,5.13304,5.13473,5.13072,5.13139,11000000.0
2008-12-18 16:05:00,5.13234,5.13657,5.132,5.13514,9000000.0
2008-12-18 16:06:00,5.13653,5.13653,5.12966,5.13005,14000000.0
2008-12-18 16:07:00,5.12936,5.12936,5.12393,5.12393,15000000.0
2008-12-18 16:08:00,5.12482,5.12482,5.12133,5.12225,15000000.0
2008-12-18 16:09:00,5.12105,5.1217,5.11805,5.1217,17000000.0
2008-12-18 16:10:00,5.12108,5.12171,5.1185,5.1212,14000000.0
2008-12-18 16:11:00,5.12158,5.12344,5.12084,5.12344,9000000.0
2008-12-18 16:12:00,5.12078,5.12273,5.11735,5.11814,15000000.0
2008-12-18 16:13:00,5.12041,5.12331,5.11862,5.12331,14000000.0
2008-12-18 16:14:00,5.1228,5.12351,5.11976,5.12094,12000000.0
2008-12-18 16:15:00,5.12067,5.12131,5.11691,5.11738,14000000.0
2008-12-18 16:16:00,5.11904,5.12138,5.11801,5.12032,13000000.0
2008-12-18 16:17:00,5.11808,5.12012,5.11635,5.11784,18000000.0
2008-12-18 16:18:00,5.11669,5.11825,5.11457,5.11825,13000000.0
2008-12-18 16:19:00,5.11816,5.11884,5.1172,5.11884,8000000.0
2008-12-18 16:20:00,5.11951,5.11968,5.11757,5.11873,13000000.0
2008-12-18 16:21:00,5.12044,5.12391,5.11967,5.12391,12000000.0
2008-12-18 16:22:00,5.12623,5.13125,5.12574,5.13125,11000000.0
2008-12-18 16:23:00,5.1329,5.1404,5.13146,5.13876,14000000.0
2008-12-18 16:24:00,5.14117,5.14198,5.13887,5.14035,15000000.0
2008-12-18 16:25:00,5.13666,5.13855,5.13514,5.13849,11000000.0
2008-12-18 16:26:00,5.13863,5.13863,5.13333,5.13379,8000000.0
2008-12-18 16:27:00,5.13548,5.13639,5.13395,5.13639,10000000.0
2008-12-18 16:28:00,5.13541,5.13548,5.1305,5.13084,15000000.0
2008-12-18 16:29:00,5.13167,5.13235,5.13003,5.13084,7000000.0
2008-12-18 16:30:00,5.13152,5.14012,5.13063,5.14012,16000000.0
2008-12-18 16:31:00,5.14118,5.14118,5.1377,5.13882,14000000.0
2008-12-18 16:32:00,5.13794,5.13794,5.1357,5.13762,7000000.0
2008-12-18 16:33:00,5.13661,5.13863,5.13633,5.13828,8000000.0
2008-12-18 16:34:00,5.14041,5.1486,5.14041,5.1486,8000000.0
2008-12-18 16:35:00,5.14818,5.14844,5.14428,5.14428,9000000.0
2008-12-18 16:36:00,5.14394,5.14404,5.13995,5.14093,13000000.0
2008-12-18 16:37:00,5.14111,5.14237,5.13948,5.14031,18000000.0
2008-12-18 16:38:00,5.14222,5.14338,5.13835,5.13925,18000000.0
2008-12-18 16:39:00,5.14003,5.14022,5.13608,5.13686,20000000.0
2008-12-18 16:40:00,5.13481,5.14048,5.13481,5.13892,13000000.0
2008-12-18 16:41:00,5.13913,5.14022,5.13572,5.14003,20000000.0
2008-12-18 16:42:00,5.139,5.14458,5.139,5.14323,18000000.0
2008-12-18 16:43:00,5.1468,5.14685,5.142,5.142,15000000.0
2008-12-18 16:44:00,5.1439,5.14478,5.14137,5.14458,20000000.0
2008-12-18 16:45:00,5.14541,5.15172,5.1448,5.15119,13000000.0
2008-12-18 16:46:00,5.15176,5.15908,5.15004,5.15908,15000000.0
2008-12-18 16:47:00,5.16079,5.16755,5.16079,5.16451,8000000.0
2008-12-18 16:48:00,5.16363,5.16801,5.16295,5.16801,11000000.0
2008-12-18 16:49:00,5.16706,5.16706,5.15897,5.1617,12000000.0
2008-12-18 16:50:00,5.16006,5.16252,5.15872,5.16006,15000000.0
2008-12-18 16:51:00,5.16023,5.16106,5.15634,5.15964,18000000.0
2008-12-18 16:52:00,5.16192,5.16375,5.16059,5.16348,14000000.0
2008-12-18 16:53:00,5.16453,5.16463,5.15891,5.16097,8000000.0
2008-12-18 16:54:00,5.16432,5.16618,5.16307,5.16375,11000000.0
2008-12-18 16:55:00,5.16714,5.16982,5.16583,5.16838,12000000.0
2008-12-18 16:56:00,5.16856,5.16856,5.16496,5.16566,10000000.0
2008-12-18 16:57:00,5.16517,5.16648,5.16355,5.16648,8000000.0
2008-12-18 16:58:00,5.16724,5.16724,5.16555,5.16716,9000000.0
2008-12-18 16:59:00,5.1672,5.16783,5.1636,5.16564,13000000.0
2008-12-18 17:00:00,5.16365,5.16442,5.15967,5.15967,11000000.0
2008-12-18 17:01:00,5.15836,5.16069,5.15264,5.15542,12000000.0
2008-12-18 17:02:00,5.15339,5.16051,5.1532,5.16051,10000000.0
2008-12-18 17:03:00,5.16154,5.16154,5.1588,5.1614,16000000.0
2008-12-18 17:04:00,5.16094,5.16365,5.16004,5.16204,13000000.0
2008-12-18 17:05:00,5.15999,5.16366,5.15999,5.16193,16000000.0
2008-12-18 17:06:00,5.16132,5.16132,5.15724,5.15745,12000000.0
2008-12-18 17:07:00,5.15729,5.15761,5.15558,5.15649,8000000.0
2008-12-18 17:08:00,5.15669,5.15718,5.15429,5.15651,21000000.0
2008-12-18 17:09:00,5.15415,5.15651,5.15343,5.15545,16000000.0
2008-12-18 17:10:00,5.15497,5.15497,5.15341,5.1546,11000000.0
2008-12-18 17:11:00,5.15435,5.15435,5.14589,5.14687,11000000.0
2008-12-18 17:12:00,5.14424,5.14443,5.14158,5.14391,9000000.0
2008-12-18 17:13:00,5.14384,5.14659,5.14293,5.14659,9000000.0
2008-12-18 17:14:00,5.14739,5.15075,5.14629,5.15075,17000000.0
2008-12-18 17:15:00,5.14966,5.15095,5.14847,5.14963,11000000.0
2008-12-18 17:16:00,5.14896,5.14987,5.14549,5.14695,15000000.0
2008-12-18 17:17:00,5.14634,5.14751,5.14449,5.14483,13000000.0
2008-12-18 17:18:00,5.14602,5.14623,5.14479,5.14598,15000000.0
2008-12-18 17:19:00,5.1457,5.15049,5.1457,5.14812,17000000.0
2008-12-18 17:20:00,5.14912,5.14912,5.14498,5.14617,12000000.0
2008-12-18 17:21:00,5.14631,5.14684,5.14437,5.14567,7000000.0
2008-12-18 17:22:00,5.14604,5.14737,5.14391,5.14736,14000000.0
2008-12-18 17:23:00,5.14562,5.14773,5.14502,5.14635,13000000.0
2008-12-18 17:24:00,5.14649,5.14649,5.14264,5.1442,9000000.0
2008-12-18 17:25:00,5.14598,5.14671,5.14475,5.14671,11000000.0
2008-12-18 17:26:00,5.14466,5.14626,5.14322,5.14322,16000000.0
2008-12-18 17:27:00,5.14439,5.14469,5.14155,5.14223,9000000.0
2008-12-18 17:28:00,5.14191,5.1435,5.14056,5.14331,15000000.0
2008-12-18 17:29:00,5.14234,5.14765,5.14234,5.1474,11000000.0
2008-12-18 17:30:00,5.14888,5.15257,5.14685,5.15257,19000000.0
2008-12-18 17:31:00,5.15313,5.15313,5.15011,5.15221,11000000.0
2008-12-18 17:32:00,5.1516,5.15207,5.15005,5.15027,9000000.0
2008-12-18 17:33:00,5.15215,5.15215,5.15011,5.15183,10000000.0
2008-12-18 17:34:00,5.1529,5.15622,5.15206,5.1551,14000000.0
2008-12-18 17:35:00,5.15538,5.15544,5.15284,5.15408,13000000.0
2008-12-18 17:36:00,5.1531,5.1531,5.15092,5.15092,11000000.0
2008-12-18 17:37:00,5.15145,5.15266,5.15003,5.15247,15000000.0
2008-12-18 17:38:00,5.15379,5.15439,5.1519,5.15293,17000000.0
2008-12-18 17:39:00,5.15207,5.15311,5.15137,5.15293,8000000.0
2008-12-18 17:40:00,5.15313,5.15313,5.15128,5.15225,12000000.0
2008-12-18 17:41:00,5.15063,5.15284,5.14885,5.14885,21000000.0
2008-12-18 17:42:00,5.14871,5.15051,5.14606,5.15051,13000000.0
2008-12-18 17:43:00,5.15128,5.15128,5.14738,5.14845,11000000.0
2008-12-18 17:44:00,5.15007,5.15183,5.14892,5.14998,19000000.0
2008-12-18 17:45:00,5.15312,5.15315,5.15072,5.15224,10000000.0
2008-12-18 17:46:00,5.15061,5.15282,5.1499,5.15282,13000000.0
2008-12-18 17:47:00,5.15275,5.15275,5.14948,5.15101,9000000.0
2008-12-18 17:48:00,5.14935,5.15112,5.14784,5.14965,14000000.0
2008-12-18 17:49:00,5.14898,5.14917,5.14763,5.14811,14000000.0
2008-12-18 17:50:00,5.14875,5.14973,5.1475,5.14799,17000000.0
2008-12-18 17:51:00,5.14927,5.14927,5.14577,5.14668,13000000.0
2008-12-18 17:52:00,5.14712,5.14749,5.14465,5.14749,24000000.0
2008-12-18 17:53:00,5.14678,5.14755,5.14544,5.14614,16000000.0
2008-12-18 17:54:00,5.14454,5.14661,5.14128,5.14128,16000000.0
2008-12-18 17:55:00,5.14071,5.14252,5.1378,5.14143,13000000.0
2008-12-18 17:56:00,5.13885,5.14209,5.13848,5.14012,15000000.0
2008-12-18 17:57:00,5.14039,5.14068,5.13603,5.13603,10000000.0
2008-12-18 17:58:00,5.13597,5.13644,5.13367,5.1345,15000000.0
2008-12-18 17:59:00,5.13749,5.13935,5.13534,5.13935,13000000.0
2008-12-18 18:00:00,5.13738,5.14786,5.13738,5.14786,7000000.0
2008-12-18 18:01:00,5.14849,5.15439,5.14779,5.15338,18000000.0
2008-12-18 18:02:00,5.15477,5.15992,5.15476,5.15877,17000000.0
2008-12-18 18:03:00,5.15821,5.15821,5.15581,5.15792,16000000.0
2008-12-18 18:04:00,5.15758,5.16065,5.15631,5.1604,14000000.0
2008-12-18 18:05:00,5.16106,5.18794,5.16033,5.18794,13000000.0
2008-12-18 18:06:00,5.1904,5.1985,5.18617,5.19017,18000000.0
2008-12-18 18:07:00,5.18966,5.19503,5.18178,5.18519,12000000.0
2008-12-18 18:08:00,5.18281,5.18505,5.1815,5.18473,18000000.0
2008-12-18 18:09:00,5.18468,5.18511,5.18001,5.18188,12000000.0
2008-12-18 18:10:00,5.18242,5.18394,5.17991,5.1816,13000000.0
2008-12-18 18:11:00,5.18111,5.18445,5.18048,5.1833,10000000.0
2008-12-18 18:12:00,5.18654,5.19439,5.18654,5.19439,11000000.0
2008-12-18 18:13:00,5.19931,5.21429,5.19523,5.20728,14000000.0
2008-12-18 18:14:00,5.20895,5.21609,5.20895,5.21498,10000000.0
2008-12-18 18:15:00,5.21462,5.22688,5.21462,5.22538,10000000.0
2008-12-18 18:16:00,5.22382,5.22919,5.22242,5.22744,9000000.0
2008-12-18 18:17:00,5.22454,5.22454,5.20924,5.21752,18000000.0
2008-12-18 18:18:00,5.20937,5.21621,5.20857,5.20996,14000000.0
2008-12-18 18:19:00,5.21263,5.21494,5.21192,5.21443,10000000.0
2008-12-18 18:20:00,5.215,5.21801,5.21471,5.21525,15000000.0
2008-12-18 18:21:00,5.21694,5.21867,5.21331,5.21469,18000000.0
2008-12-18 18:22:00,5.21421,5.2155,5.20518,5.20632,14000000.0
2008-12-18 18:23:00,5.20258,5.20281,5.1975,5.19796,7000000.0
2008-12-18 18:24:00,5.19595,5.19828,5.19392,5.19392,9000000.0
2008-12-18 18:25:00,5.19499,5.19499,5.18832,5.19078,13000000.0
2008-12-18 18:26:00,5.19331,5.19735,5.19255,5.19292,16000000.0
2008-12-18 18:27:00,5.1938,5.19505,5.18918,5.1916,14000000.0
2008-12-18 18:28:00,5.19053,5.19319,5.18651,5.18829,13000000.0
2008-12-18 18:29:00,5.18684,5.18745,5.18477,5.18498,11000000.0
2008-12-18 18:30:00,5.18384,5.18397,5.18053,5.18385,16000000.0
2008-12-18 18:31:00,5.18277,5.18494,5.18171,5.18494,12000000.0
2008-12-18 18:32:00,5.18738,5.18969,5.18549,5.18755,11000000.0
2008-12-18 18:33:00,5.19012,5.19842,5.18934,5.19721,13000000.0
2008-12-18 18:34:00,5.19741,5.19741,5.19333,5.19427,13000000.0
2008-12-18 18:35:00,5.1966,5.20279,5.19449,5.20155,18000000.0
2008-12-18 18:36:00,5.20456,5.21276,5.20386,5.21169,18000000.0
2008-12-18 18:37:00,5.21302,5.21572,5.20985,5.21516,18000000.0
2008-12-18 18:38:00,5.21576,5.21576,5.21017,5.21113,11000000.0
2008-12-18 18:39:00,5.20849,5.20887,5.20354,5.20354,11000000.0
2008-12-18 18:40:00,5.20322,5.20908,5.20251,5.20528,14000000.0
2008-12-18 18:41:00,5.20678,5.20809,5.20332,5.20517,16000000.0
2008-12-18 18:42:00,5.20519,5.20519,5.20211,5.20435,14000000.0
2008-12-18 18:43:00,5.20492,5.21152,5.20427,5.21152,10000000.0
2008-12-18 18:44:00,5.2117,5.2117,5.20426,5.20435,13000000.0
2008-12-18 18:45:00,5.2049,5.20613,5.20361,5.20377,13000000.0
2008-12-18 18:46:00,5.20517,5.20925,5.20473,5.20784,12000000.0
2008-12-18 18:47:00,5.20694,5.20724,5.19772,5.20022,14000000.0
2008-12-18 18:48:00,5.19923,5.20461,5.19833,5.20334,15000000.0
2008-12-18 18:49:00,5.20437,5.2089,5.20383,5.2089,12000000.0
2008-12-18 18:50:00,5.20918,5.21154,5.20918,5.2106,9000000.0
2008-12-18 18:51:00,5.2097,5.21245,5.20716,5.21197,17000000.0
2008-12-18 18:52:00,5.21275,5.21275,5.20465,5.20465,9000000.0
2008-12-18 18:53:00,5.20393,5.20499,5.20269,5.20372,14000000.0
2008-12-18 18:54:00,5.20336,5.20671,5.20303,5.20607,14000000.0
2008-12-18 18:55:00,5.20594,5.2071,5.20392,5.20392,10000000.0
2008-12-18 18:56:00,5.20513,5.20594,5.20364,5.20535,16000000.0
2008-12-18 18:57:00,5.20614,5.2063,5.20366,5.20479,17000000.0
2008-12-18 18:58:00,5.20409,5.20583,5.20409,5.20491,14000000.0
2008-12-18 18:59:00,5.2045,5.20473,5.20312,5.20473,14000000.0
2008-12-18 19:00:00,5.20456,5.2052,5.20323,5.20418,15000000.0
2008-12-18 19:01:00,5.20534,5.20629,5.20361,5.20629,15000000.0
2008-12-18 19:02:00,5.20545,5.20805,5.20456,5.20801,14000000.0
2008-12-18 19:03:00,5.20809,5.2084,5.20547,5.20606,14000000.0
2008-12-18 19:04:00,5.20576,5.20662,5.20409,5.20499,12000000.0
2008-12-18 19:05:00,5.20659,5.20684,5.20425,5.20425,15000000.0
2008-12-18 19:06:00,5.20621,5.20621,5.2042,5.2057,16000000.0
2008-12-18 19:07:00,5.20661,5.20818,5.20496,5.20538,20000000.0
2008-12-18 19:08:00,5.20693,5.20768,5.20602,5.20768,8000000.0
2008-12-18 19:09:00,5.20887,5.21912,5.20812,5.21912,17000000.0
2008-12-18 19:10:00,5.21991,5.2294,5.21914,5.2294,9000000.0
2008-12-18 19:11:00,5.22896,5.23088,5.22767,5.22951,16000000.0
2008-12-18 19:12:00,5.2291,5.2291,5.22244,5.2248,13000000.0
2008-12-18 19:13:00,5.22369,5.22793,5.22328,5.22593,10000000.0
2008-12-18 19:14:00,5.22578,5.2276,5.22319,5.22319,20000000.0
2008-12-18 19:15:00,5.22262,5.22273,5.21731,5.22156,12000000.0
2008-12-18 19:16:00,5.22119,5.22139,5.21405,5.21405,8000000.0
2008-12-18 19:17:00,5.21434,5.216,5.21184,5.21446,18000000.0
2008-12-18 19:18:00,5.21297,5.21376,5.20974,5.20974,11000000.0
2008-12-18 19:19:00,5.21016,5.21479,5.21,5.21479,12000000.0
2008-12-18 19:20:00,5.21092,5.21297,5.20643,5.21066,14000000.0
2008-12-18 19:21:00,5.21095,5.21365,5.2093,5.21327,13000000.0
2008-12-18 19:22:00,5.21475,5.22243,5.2142,5.22243,12000000.0
2008-12-18 19:23:00,5.22312,5.22312,5.219,5.219,14000000.0
2008-12-18 19:24:00,5.21739,5.21831,5.21596,5.21732,19000000.0
2008-12-18 19:25:00,5.21761,5.22024,5.21685,5.22024,8000000.0
2008-12-18 19:26:00,5.22058,5.24277,5.22016,5.24277,7000000.0
2008-12-18 19:27:00,5.23962,5.24349,5.23427,5.23427,20000000.0
2008-12-18 19:28:00,5.2368,5.24022,5.23444,5.23927,17000000.0
2008-12-18 19:29:00,5.23867,5.24155,5.23783,5.23927,10000000.0
2008-12-18 19:30:00,5.23672,5.23689,5.23152,5.23275,15000000.0
2008-12-18 19:31:00,5.23311,5.23311,5.22385,5.22517,11000000.0
2008-12-18 19:32:00,5.22418,5.22832,5.22405,5.22712,9000000.0
2008-12-18 19:33:00,5.22545,5.22565,5.22082,5.22462,14000000.0
2008-12-18 19:34:00,5.2259,5.22746,5.22348,5.22746,17000000.0
2008-12-18 19:35:00,5.22677,5.22876,5.22615,5.22686,8000000.0
2008-12-18 19:36:00,5.22719,5.22784,5.22618,5.22658,15000000.0
2008-12-18 19:37:00,5.22541,5.22571,5.22348,5.22348,8000000.0
2008-12-18 19:38:00,5.22416,5.22515,5.22326,5.22428,15000000.0
2008-12-18 19:39:00,5.22473,5.22582,5.22392,5.22496,17000000.0
2008-12-18 19:40:00,5.22324,5.22478,5.22075,5.22149,16000000.0
2008-12-18 19:41:00,5.22108,5.22108,5.2153,5.2153,11000000.0
2008-12-18 19:42:00,5.21506,5.21521,5.20922,5.214,15000000.0
2008-12-18 19:43:00,5.21437,5.21437,5.21187,5.21271,14000000.0
2008-12-18 19:44:00,5.21162,5.21418,5.21008,5.21174,14000000.0
2008-12-18 19:45:00,5.21133,5.21346,5.21016,5.21273,15000000.0
2008-12-18 19:46:00,5.21495,5.21912,5.21468,5.21912,15000000.0
2008-12-18 19:47:00,5.21887,5.22018,5.21396,5.21417,16000000.0
2008-12-18 19:48:00,5.21263,5.21368,5.21074,5.21186,16000000.0
2008-12-18 19:49:00,5.20881,5.2095,5.20622,5.20622,8000000.0
2008-12-18 19:50:00,5.20406,5.20406,5.1989,5.1989,9000000.0
2008-12-18 19:51:00,5.19978,5.20344,5.19828,5.20344,19000000.0
2008-12-18 19:52:00,5.2044,5.2044,5.20164,5.20212,11000000.0
2008-12-18 19:53:00,5.2022,5.20317,5.20116,5.20194,14000000.0
2008-12-18 19:54:00,5.20303,5.20313,5.20004,5.20049,18000000.0
2008-12-18 19:55:00,5.19996,5.20109,5.19937,5.19985,13000000.0
2008-12-18 19:56:00,5.20072,5.20151,5.20005,5.20049,10000000.0
2008-12-18 19:57:00,5.20201,5.20438,5.20201,5.20385,16000000.0
2008-12-18 19:58:00,5.2053,5.2076,5.20361,5.20703,15000000.0
2008-12-18 19:59:00,5.2078,5.20925,5.20675,5.20914,14000000.0
2008-12-18 20:00:00,5.20956,5.21017,5.20759,5.2097,11000000.0
2008-12-18 20:01:00,5.20926,5.21074,5.2088,5.20997,24000000.0
2008-12-18 20:02:00,5.20936,5.20941,5.20659,5.20707,11000000.0
2008-12-18 20:03:00,5.20689,5.20689,5.20511,5.20541,11000000.0
2008-12-18 20:04:00,5.20513,5.20596,5.2037,5.20431,10000000.0
2008-12-18 20:05:00,5.20418,5.20497,5.20294,5.20456,17000000.0
2008-12-18 20:06:00,5.20434,5.20768,5.20387,5.20768,10000000.0
2008-12-18 20:07:00,5.20912,5.20998,5.20758,5.20906,14000000.0
2008-12-18 20:08:00,5.21009,5.21016,5.20874,5.20951,13000000.0
2008-12-18 20:09:00,5.2092,5.2107,5.20833,5.20992,11000000.0
2008-12-18 20:10:00,5.20969,5.21044,5.20919,5.21027,11000000.0
2008-12-18 20:11:00,5.21043,5.21204,5.20982,5.20982,9000000.0
2008-12-18 20:12:00,5.20951,5.21028,5.20814,5.21001,16000000.0
2008-12-18 20:13:00,5.20986,5.20986,5.20841,5.20864,11000000.0
2008-12-18 20:14:00,5.20927,5.21198,5.20818,5.21071,19000000.0
2008-12-18 20:15:00,5.21145,5.21694,5.21136,5.21648,13000000.0
2008-12-18 20:16:00,5.21659,5.21781,5.21396,5.21396,15000000.0
2008-12-18 20:17:00,5.21495,5.21495,5.20803,5.20803,8000000.0
2008-12-18 20:18:00,5.20944,5.20944,5.20758,5.20846,14000000.0
2008-12-18 20:19:00,5.20742,5.20936,5.20742,5.20848,14000000.0
2008-12-18 20:20:00,5.20931,5.20931,5.20791,5.20804,12000000.0
2008-12-18 20:21:00,5.20901,5.20901,5.20697,5.20802,9000000.0
2008-12-18 20:22:00,5.20712,5.20878,5.20614,5.20842,17000000.0
2008-12-18 20:23:00,5.2087,5.20942,5.20799,5.20819,11000000.0
2008-12-18 20:24:00,5.20916,5.20918,5.20753,5.20835,16000000.0
2008-12-18 20:25:00,5.20981,5.20988,5.2087,5.20926,11000000.0
2008-12-18 20:26:00,5.20958,5.20958,5.2067,5.2067,8000000.0
2008-12-18 20:27:00,5.20602,5.20763,5.20237,5.20237,13000000.0
2008-12-18 20:28:00,5.20224,5.20365,5.20033,5.202,15000000.0
2008-12-18 20:29:00,5.19959,5.20069,5.19704,5.19878,16000000.0
2008-12-18 20:30:00,5.2003,5.20197,5.19887,5.2019,8000000.0
2008-12-18 20:31:00,5.20212,5.2027,5.20114,5.20114,18000000.0
2008-12-18 20:32:00,5.20207,5.20207,5.19984,5.2012,7000000.0
2008-12-18 20:33:00,5.2022,5.20236,5.20097,5.20164,13000000.0
2008-12-18 20:34:00,5.20264,5.20264,5.19982,5.20056,13000000.0
2008-12-18 20:35:00,5.20023,5.20084,5.19968,5.20013,9000000.0
2008-12-18 20:36:00,5.20126,5.20126,5.19955,5.20073,17000000.0
2008-12-18 20:37:00,5.20039,5.20259,5.19955,5.20242,14000000.0
2008-12-18 20:38:00,5.20301,5.20301,5.20038,5.20064,16000000.0
2008-12-18 20:39:00,5.20042,5.20142,5.19986,5.2012,14000000.0
2008-12-18 20:40:00,5.2016,5.20175,5.19857,5.20074,17000000.0
2008-12-18 20:41:00,5.20005,5.20385,5.19978,5.20385,16000000.0
2008-12-18 20:42:00,5.20369,5.20714,5.20369,5.20597,22000000.0
2008-12-18 20:43:00,5.20722,5.20788,5.2061,5.2061,18000000.0
2008-12-18 20:44:00,5.20696,5.20703,5.2048,5.2048,16000000.0
2008-12-18 20:45:00,5.20542,5.20565,5.20401,5.20401,8000000.0
2008-12-18 20:46:00,5.20479,5.20636,5.20443,5.20579,19000000.0
2008-12-18 20:47:00,5.20641,5.20729,5.20558,5.20624,12000000.0
2008-12-18 20:48:00,5.20644,5.20644,5.20514,5.2063,9000000.0
2008-12-18 20:49:00,5.20592,5.20692,5.20406,5.20613,19000000.0
2008-12-18 20:50:00,5.20573,5.20657,5.20465,5.20465,15000000.0
2008-12-18 20:51:00,5.20643,5.20663,5.20566,5.20599,9000000.0
2008-12-18 20:52:00,5.2058,5.20631,5.20493,5.20606,11000000.0
2008-12-18 20:53:00,5.20533,5.20538,5.2041,5.20441,15000000.0
2008-12-18 20:54:00,5.20392,5.20442,5.2019,5.20287,12000000.0
2008-12-18 20:55:00,5.20064,5.20176,5.19936,5.20135,18000000.0
2008-12-18 20:56:00,5.20022,5.20193,5.19975,5.20124,12000000.0
2008-12-18 20:57:00,5.20133,5.20157,5.20031,5.20157,13000000.0
2008-12-18 20:58:00,5.2017,5.20304,5.2015,5.20304,11000000.0
2008-12-18 20:59:00,5.20297,5.20348,5.20223,5.20269,11000000.0
2008-12-18 21:00:00,5.20301,5.20577,5.20213,5.20444,17000000.0
2008-12-18 21:01:00,5.20654,5.20684,5.20585,5.20684,10000000.0
2008-12-18 21:02:00,5.20645,5.20674,5.20316,5.20573,8000000.0
2008-12-18 21:03:00,5.20462,5.2051,5.20209,5.20295,19000000.0
2008-12-18 21:04:00,5.20321,5.20329,5.20164,5.20239,18000000.0
2008-12-18 21:05:00,5.20249,5.20363,5.20112,5.2033,14000000.0
2008-12-18 21:06:00,5.20361,5.20428,5.20239,5.20361,12000000.0
2008-12-18 21:07:00,5.2038,5.20438,5.20308,5.20373,10000000.0
2008-12-18 21:08:00,5.20419,5.20419,5.20286,5.2041,14000000.0
2008-12-18 21:09:00,5.20426,5.20426,5.20259,5.20388,16000000.0
2008-12-18 21:10:00,5.20422,5.20507,5.20355,5.20469,15000000.0
2008-12-18 21:11:00,5.20462,5.20572,5.20409,5.20505,13000000.0
2008-12-18 21:12:00,5.20588,5.20588,5.20513,5.2055,10000000.0
2008-12-18 21:13:00,5.20666,5.20728,5.20598,5.20667,14000000.0
2008-12-18 21:14:00,5.20831,5.21194,5.20831,5.21134,10000000.0
2008-12-18 21:15:00,5.2116,5.21225,5.20833,5.21209,15000000.0
2008-12-18 21:16:00,5.21077,5.21148,5.20882,5.20882,11000000.0
2008-12-18 21:17:00,5.20711,5.20858,5.20659,5.20858,13000000.0
2008-12-18 21:18:00,5.2098,5.21013,5.20832,5.20832,17000000.0
2008-12-18 21:19:00,5.20967,5.21152,5.20863,5.20994,12000000.0
2008-12-18 21:20:00,5.21061,5.21192,5.21061,5.21137,14000000.0
2008-12-18 21:21:00,5.21235,5.21235,5.20963,5.20974,11000000.0
2008-12-18 21:22:00,5.20961,5.2124,5.20961,5.2124,9000000.0
2008-12-18 21:23:00,5.2118,5.2118,5.20986,5.21083,7000000.0
2008-12-18 21:24:00,5.21098,5.21098,5.20648,5.20707,11000000.0
2008-12-18 21:25:00,5.20673,5.20673,5.20458,5.20527,7000000.0
2008-12-18 21:26:00,5.20661,5.20712,5.20487,5.20599,13000000.0
2008-12-18 21:27:00,5.20637,5.20637,5.20412,5.20478,11000000.0
2008-12-18 21:28:00,5.20425,5.20579,5.20425,5.20525,15000000.0
2008-12-18 21:29:00,5.20573,5.20698,5.20472,5.20698,12000000.0
2008-12-18 21:30:00,5.20581,5.20692,5.2053,5.2053,10000000.0
2008-12-18 21:31:00,5.20382,5.20557,5.20352,5.20416,10000000.0
2008-12-18 21:32:00,5.204,5.20405,5.20143,5.20143,12000000.0
2008-12-18 21:33:00,5.20236,5.20265,5.19994,5.20226,19000000.0
2008-12-18 21:34:00,5.20299,5.20299,5.20117,5.20117,8000000.0
2008-12-18 21:35:00,5.20048,5.2017,5.2,5.2017,20000000.0
2008-12-18 21:36:00,5.20132,5.20275,5.1998,5.1998,19000000.0
2008-12-18 21:37:00,5.20061,5.20278,5.20061,5.20212,19000000.0
2008-12-18 21:38:00,5.20076,5.20175,5.20043,5.20175,13000000.0
2008-12-18 21:39:00,5.20065,5.20259,5.20065,5.202,17000000.0
2008-12-18 21:40:00,5.20218,5.20245,5.20119,5.20182,7000000.0
2008-12-18 21:41:00,5.20202,5.20252,5.20101,5.20115,11000000.0
2008-12-18 21:42:00,5.20049,5.20273,5.20034,5.20099,18000000.0
2008-12-18 21:43:00,5.20131,5.20343,5.20131,5.20299,13000000.0
2008-12-18 21:44:00,5.20131,5.20209,5.20085,5.20199,16000000.0
2008-12-18 21:45:00,5.20166,5.20324,5.2003,5.20324,11000000.0
2008-12-18 21:46:00,5.20342,5.20497,5.20265,5.20383,13000000.0
2008-12-18 21:47:00,5.20505,5.20587,5.20427,5.20454,13000000.0
2008-12-18 21:48:00,5.20401,5.2046,5.20247,5.20402,17000000.0
2008-12-18 21:49:00,5.20209,5.20268,5.20083,5.20083,8000000.0
2008-12-18 21:50:00,5.20109,5.20109,5.19909,5.19967,11000000.0
2008-12-18 21:51:00,5.19865,5.20181,5.19865,5.20181,13000000.0
2008-12-18 21:52:00,5.20122,5.20122,5.19898,5.20005,13000000.0
2008-12-18 21:53:00,5.19982,5.1999,5.19804,5.19804,14000000.0
2008-12-18 21:54:00,5.19946,5.20065,5.19924,5.20065,11000000.0
2008-12-18 21:55:00,5.20058,5.20058,5.19733,5.19848,17000000.0
2008-12-18 21:56:00,5.19886,5.19886,5.19488,5.19701,12000000.0
2008-12-18 21:57:00,5.19638,5.19772,5.19581,5.19658,16000000.0
2008-12-18 21:58:00,5.19664,5.19737,5.1961,5.19647,9000000.0
2008-12-18 21:59:00,5.19699,5.19873,5.19688,5.19776,18000000.0
2008-12-18 22:00:00,5.19668,5.19844,5.19651,5.19789,13000000.0
2008-12-18 22:01:00,5.1968,5.19827,5.1968,5.19812,11000000.0
2008-12-18 22:02:00,5.19832,5.19872,5.19668,5.19765,17000000.0
2008-12-18 22:03:00,5.19824,5.19919,5.19793,5.19851,23000000.0
2008-12-18 22:04:00,5.1978,5.19926,5.19762,5.1984,15000000.0
2008-12-18 22:05:00,5.19757,5.2004,5.19757,5.19896,14000000.0
2008-12-18 22:06:00,5.19953,5.20159,5.199,5.20111,15000000.0
2008-12-18 22:07:00,5.20193,5.20251,5.20141,5.20249,9000000.0
2008-12-18 22:08:00,5.20265,5.2032,5.20143,5.20174,18000000.0
2008-12-18 22:09:00,5.20219,5.20325,5.20191,5.20215,11000000.0
2008-12-18 22:10:00,5.20292,5.20634,5.20282,5.20568,7000000.0
2008-12-18 22:11:00,5.20455,5.20455,5.20284,5.20336,8000000.0
2008-12-18 22:12:00,5.20405,5.2046,5.20289,5.20381,16000000.0
2008-12-18 22:13:00,5.2039,5.20484,5.20319,5.20319,24000000.0
2008-12-18 22:14:00,5.20522,5.20665,5.20451,5.20451,9000000.0
2008-12-18 22:15:00,5.20569,5.20572,5.20452,5.20475,10000000.0
2008-12-18 22:16:00,5.20349,5.20471,5.2028,5.20292,13000000.0
2008-12-18 22:17:00,5.20345,5.2058,5.2026,5.20549,20000000.0
2008-12-18 22:18:00,5.20462,5.20522,5.20372,5.20422,11000000.0
2008-12-18 22:19:00,5.20483,5.20584,5.20369,5.20407,15000000.0
2008-12-18 22:20:00,5.20434,5.20501,5.20337,5.20412,16000000.0
2008-12-18 22:21:00,5.20473,5.20611,5.20376,5.20611,12000000.0
2008-12-18 22:22:00,5.20624,5.20839,5.20527,5.2074,14000000.0
2008-12-18 22:23:00,5.20877,5.21094,5.20822,5.20926,11000000.0
2008-12-18 22:24:00,5.20966,5.21535,5.20966,5.21473,16000000.0
2008-12-18 22:25:00,5.2164,5.21824,5.21425,5.2161,14000000.0
2008-12-18 22:26:00,5.21797,5.22169,5.21795,5.22169,10000000.0
2008-12-18 22:27:00,5.22327,5.22782,5.22171,5.22782,14000000.0
2008-12-18 22:28:00,5.22903,5.22998,5.2276,5.22842,12000000.0
2008-12-18 22:29:00,5.22892,5.23446,5.22892,5.23446,13000000.0
2008-12-18 22:30:00,5.23379,5.23379,5.23072,5.23072,8000000.0
2008-12-18 22:31:00,5.22875,5.22875,5.22368,5.22406,11000000.0
2008-12-18 22:32:00,5.22358,5.2243,5.22174,5.22367,20000000.0
2008-12-18 22:33:00,5.22362,5.22668,5.22358,5.22598,11000000.0
2008-12-18 22:34:00,5.22615,5.22811,5.22551,5.22583,10000000.0
2008-12-18 22:35:00,5.22673,5.22764,5.22411,5.2273,13000000.0
2008-12-18 22:36:00,5.2257,5.2265,5.22517,5.22522,9000000.0
2008-12-18 22:37:00,5.22484,5.22501,5.22306,5.22501,13000000.0
2008-12-18 22:38:00,5.22479,5.22813,5.22441,5.22813,9000000.0
2008-12-18 22:39:00,5.22699,5.22699,5.22328,5.22328,12000000.0
2008-12-18 22:40:00,5.22272,5.22302,5.21912,5.21912,9000000.0
2008-12-18 22:41:00,5.21851,5.21979,5.21573,5.21629,14000000.0
2008-12-18 22:42:00,5.21783,5.21864,5.21609,5.21807,13000000.0
2008-12-18 22:43:00,5.21759,5.21837,5.21721,5.21746,12000000.0
2008-12-18 22:44:00,5.21763,5.22046,5.21763,5.22046,15000000.0
2008-12-18 22:45:00,5.22133,5.22201,5.2207,5.22201,13000000.0
2008-12-18 22:46:00,5.22282,5.22299,5.22155,5.22187,14000000.0
2008-12-18 22:47:00,5.22416,5.22532,5.22199,5.22466,15000000.0
2008-12-18 22:48:00,5.22563,5.22706,5.22536,5.22666,13000000.0
2008-12-18 22:49:00,5.22646,5.22872,5.22613,5.22726,13000000.0
2008-12-18 22:50:00,5.22833,5.22952,5.22723,5.22785,15000000.0
2008-12-18 22:51:00,5.22773,5.22792,5.22418,5.22443,14000000.0
2008-12-18 22:52:00,5.22472,5.22505,5.22399,5.22424,9000000.0
2008-12-18 22:53:00,5.22476,5.22526,5.22304,5.22406,15000000.0
2008-12-18 22:54:00,5.22308,5.22509,5.22308,5.22321,17000000.0
2008-12-18 22:55:00,5.22371,5.22542,5.22324,5.22438,16000000.0
2008-12-18 22:56:00,5.22525,5.22708,5.22428,5.22616,13000000.0
2008-12-18 22:57:00,5.2252,5.2263,5.2252,5.2259,8000000.0
2008-12-18 22:58:00,5.22683,5.22778,5.22661,5.22692,8000000.0
2008-12-18 22:59:00,5.2272,5.22766,5.22433,5.22586,19000000.0
2008-12-18 23:00:00,5.22548,5.22563,5.22433,5.22547,10000000.0
2008-12-18 23:01:00,5.22453,5.22469,5.22271,5.22334,7000000.0
2008-12-18 23:02:00,5.22381,5.22591,5.22351,5.22531,15000000.0
2008-12-18 23:03:00,5.22639,5.2268,5.22453,5.22599,17000000.0
2008-12-18 23:04:00,5.22647,5.22745,5.22461,5.22508,19000000.0
2008-12-18 23:05:00,5.22546,5.22808,5.22546,5.22808,9000000.0
2008-12-18 23:06:00,5.22777,5.22777,5.22587,5.22614,12000000.0
2008-12-18 23:07:00,5.22572,5.22831,5.22572,5.22735,14000000.0
2008-12-18 23:08:00,5.22747,5.22747,5.22562,5.22674,16000000.0
2008-12-18 23:09:00,5.22495,5.2265,5.22495,5.22561,9000000.0
2008-12-18 23:10:00,5.2261,5.2261,5.22471,5.22516,12000000.0
2008-12-18 23:11:00,5.22478,5.22853,5.22478,5.22774,14000000.0
2008-12-18 23:12:00,5.22659,5.22745,5.22529,5.22529,7000000.0
2008-12-18 23:13:00,5.22672,5.22713,5.22609,5.2264,14000000.0
2008-12-18 23:14:00,5.2268,5.23398,5.2268,5.23357,19000000.0
2008-12-18 23:15:00,5.2336,5.23618,5.23338,5.23509,13000000.0
2008-12-18 23:16:00,5.23478,5.23549,5.2335,5.23352,15000000.0
2008-12-18 23:17:00,5.23496,5.23496,5.23396,5.23449,11000000.0
2008-12-18 23:18:00,5.23403,5.23423,5.23217,5.233,12000000.0
2008-12-18 23:19:00,5.23229,5.23363,5.23229,5.23249,14000000.0
2008-12-18 23:20:00,5.23355,5.23355,5.23222,5.23311,19000000.0
2008-12-18 23:21:00,5.23219,5.23284,5.23178,5.23233,7000000.0
2008-12-18 23:22:00,5.23297,5.23297,5.23192,5.23266,15000000.0
2008-12-18 23:23:00,5.23322,5.23352,5.23261,5.23273,11000000.0
2008-12-18 23:24:00,5.23203,5.23272,5.23144,5.23168,14000000.0
2008-12-18 23:25:00,5.23051,5.23134,5.2277,5.2277,11000000.0
2008-12-18 23:26:00,5.22698,5.22852,5.2267,5.22775,14000000.0
2008-12-18 23:27:00,5.22861,5.22885,5.22717,5.22772,11000000.0
2008-12-18 23:28:00,5.2272,5.2276,5.22551,5.22591,12000000.0
2008-12-18 23:29:00,5.2262,5.2262,5.2228,5.2228,16000000.0
2008-12-18 23:30:00,5.22441,5.22447,5.22229,5.22403,20000000.0
2008-12-18 23:31:00,5.22148,5.22312,5.22067,5.2219,11000000.0
2008-12-18 23:32:00,5.22343,5.22367,5.22218,5.22218,16000000.0
2008-12-18 23:33:00,5.22028,5.22223,5.21774,5.21891,12000000.0
2008-12-18 23:34:00,5.21926,5.22007,5.21793,5.21927,13000000.0
2008-12-18 23:35:00,5.21949,5.21969,5.2188,5.21919,9000000.0
2008-12-18 23:36:00,5.22076,5.22088,5.219,5.22067,9000000.0
2008-12-18 23:37:00,5.22095,5.22282,5.22013,5.2218,14000000.0
2008-12-18 23:38:00,5.22309,5.22316,5.22137,5.22219,13000000.0
2008-12-18 23:39:00,5.22328,5.2248,5.2223,5.22314,17000000.0
2008-12-18 23:40:00,5.22267,5.22369,5.22157,5.22369,12000000.0
2008-12-18 23:41:00,5.2239,5.22411,5.22219,5.22411,17000000.0
2008-12-18 23:42:00,5.22306,5.22475,5.22306,5.22389,22000000.0
2008-12-18 23:43:00,5.22414,5.22617,5.22355,5.22556,15000000.0
2008-12-18 23:44:00,5.22515,5.22655,5.22469,5.22479,14000000.0
2008-12-18 23:45:00,5.22525,5.22657,5.22447,5.2253,20000000.0
2008-12-18 23:46:00,5.22472,5.22472,5.22267,5.22267,14000000.0
2008-12-18 23:47:00,5.22263,5.22448,5.22255,5.22255,10000000.0
2008-12-18 23:48:00,5.22272,5.22368,5.22239,5.2231,18000000.0
2008-12-18 23:49:00,5.22335,5.22349,5.2232,5.22328,14000000.0
2008-12-18 23:50:00,5.22293,5.22293,5.22098,5.22216,13000000.0
2008-12-18 23:51:00,5.22129,5.22262,5.22129,5.2219,8000000.0
2008-12-18 23:52:00,5.22238,5.22242,5.22021,5.22021,16000000.0
2008-12-18 23:53:00,5.221,5.22196,5.22057,5.221,18000000.0
2008-12-18 23:54:00,5.22057,5.22346,5.22015,5.22309,12000000.0
2008-12-18 23:55:00,5.22171,5.22292,5.21957,5.22078,19000000.0
2008-12-18 23:56:00,5.22041,5.22142,5.21953,5.21953,14000000.0
2008-12-18 23:57:00,5.21984,5.22052,5.21848,5.22013,16000000.0
2008-12-18 23:58:00,5.22039,5.22132,5.21835,5.22073,13000000.0
2008-12-18 23:59:00,5.22108,5.22342,5.22009,5.22281,14000000.0
2008-12-19 00:00:00,5.22368,5.22378,5.21993,5.22135,17000000.0
2008-12-19 00:01:00,5.22075,5.22187,5.21822,5.21822,12000000.0
2008-12-19 00:02:00,5.21858,5.21858,5.21164,5.21174,15000000.0
2008-12-19 00:03:00,5.21289,5.21396,5.21057,5.21368,14000000.0
2008-12-19 00:04:00,5.21364,5.21431,5.21154,5.21328,12000000.0
2008-12-19 00:05:00,5.2135,5.21437,5.21212,5.21335,12000000.0
2008-12-19 00:06:00,5.21283,5.21499,5.21283,5.21413,12000000.0
2008-12-19 00:07:00,5.21472,5.21472,5.2119,5.2119,11000000.0
2008-12-19 00:08:00,5.21339,5.21377,5.21115,5.21376,15000000.0
2008-12-19 00:09:00,5.21291,5.21418,5.21282,5.21341,12000000.0
2008-12-19 00:10:00,5.21363,5.21383,5.21133,5.21278,19000000.0
2008-12-19 00:11:00,5.21377,5.21377,5.21196,5.21244,8000000.0
2008-12-19 00:12:00,5.21265,5.21332,5.21195,5.21237,9000000.0
2008-12-19 00:13:00,5.21197,5.21315,5.2114,5.21152,13000000.0
2008-12-19 00:14:00,5.21268,5.21285,5.21141,5.21217,14000000.0
2008-12-19 00:15:00,5.21273,5.21273,5.21078,5.21092,12000000.0
2008-12-19 00:16:00,5.21119,5.21239,5.21038,5.21198,12000000.0
2008-12-19 00:17:00,5.21224,5.21259,5.21118,5.2117,10000000.0
2008-12-19 00:18:00,5.21248,5.21314,5.21114,5.21218,19000000.0
2008-12-19 00:19:00,5.2119,5.21257,5.21049,5.21089,12000000.0
2008-12-19 00:20:00,5.20976,5.21275,5.20976,5.21209,11000000.0
2008-12-19 00:21:00,5.21303,5.21431,5.21206,5.21431,14000000.0
2008-12-19 00:22:00,5.21462,5.21462,5.21225,5.21388,13000000.0
2008-12-19 00:23:00,5.2137,5.214,5.21269,5.21269,13000000.0
2008-12-19 00:24:00,5.21387,5.21424,5.2128,5.2128,9000000.0
2008-12-19 00:25:00,5.21384,5.21462,5.21201,5.21375,13000000.0
2008-12-19 00:26:00,5.21342,5.21411,5.21239,5.21294,14000000.0
2008-12-19 00:27:00,5.21484,5.21682,5.21359,5.21463,15000000.0
2008-12-19 00:28:00,5.21598,5.21666,5.21395,5.21395,7000000.0
2008-12-19 00:29:00,5.21378,5.21472,5.21287,5.21287,17000000.0
2008-12-19 00:30:00,5.213,5.21328,5.2121,5.21281,9000000.0
2008-12-19 00:31:00,5.21336,5.21342,5.21314,5.21315,13000000.0
2008-12-19 00:32:00,5.21202,5.21418,5.21189,5.21393,8000000.0
2008-12-19 00:33:00,5.21257,5.21334,5.21215,5.21321,19000000.0
2008-12-19 00:34:00,5.21345,5.21345,5.21169,5.21241,15000000.0
2008-12-19 00:35:00,5.2137,5.2137,5.21277,5.21328,12000000.0
2008-12-19 00:36:00,5.2123,5.21354,5.2123,5.21345,15000000.0
2008-12-19 00:37:00,5.21247,5.21366,5.21247,5.21366,15000000.0
2008-12-19 00:38:00,5.2143,5.21533,5.21322,5.21475,18000000.0
2008-12-19 00:39:00,5.21363,5.21402,5.21252,5.21257,20000000.0
2008-12-19 00:40:00,5.21394,5.21394,5.21244,5.21323,10000000.0
2008-12-19 00:41:00,5.21233,5.21362,5.21233,5.21331,9000000.0
2008-12-19 00:42:00,5.21261,5.2141,5.21261,5.2134,16000000.0
2008-12-19 00:43:00,5.21313,5.21408,5.21267,5.21267,16000000.0
2008-12-19 00:44:00,5.21321,5.21428,5.21297,5.21351,10000000.0
2008-12-19 00:45:00,5.21491,5.21491,5.21314,5.21314,16000000.0
2008-12-19 00:46:00,5.21407,5.21415,5.21395,5.21408,12000000.0
2008-12-19 00:47:00,5.21327,5.21404,5.21258,5.21346,8000000.0
2008-12-19 00:48:00,5.21368,5.2147,5.21229,5.21405,16000000.0
2008-12-19 00:49:00,5.2149,5.21653,5.2149,5.2159,11000000.0
2008-12-19 00:50:00,5.2163,5.21691,5.21503,5.21571,9000000.0
2008-12-19 00:51:00,5.21563,5.21563,5.21333,5.21333,9000000.0
2008-12-19 00:52:00,5.21392,5.21554,5.21276,5.21449,18000000.0
2008-12-19 00:53:00,5.21438,5.21554,5.21347,5.21509,12000000.0
2008-12-19 00:54:00,5.21528,5.21536,5.21429,5.21512,12000000.0
2008-12-19 00:55:00,5.21528,5.21628,5.21463,5.21581,11000000.0
2008-12-19 00:56:00,5.21611,5.21629,5.2155,5.21573,14000000.0
2008-12-19 00:57:00,5.21614,5.2163,5.21518,5.21594,15000000.0
2008-12-19 00:58:00,5.21606,5.21607,5.21579,5.21583,9000000.0
2008-12-19 00:59:00,5.21614,5.21614,5.2141,5.21487,17000000.0
2008-12-19 01:00:00,5.21424,5.21571,5.21424,5.21525,12000000.0
2008-12-19 01:01:00,5.21661,5.22349,5.21661,5.22349,15000000.0
2008-12-19 01:02:00,5.21513,5.21513,5.21281,5.2132,10000000.0
2008-12-19 01:03:00,5.21341,5.21341,5.21236,5.21276,13000000.0
2008-12-19 01:04:00,5.21198,5.21234,5.21121,5.21196,13000000.0
2008-12-19 01:05:00,5.21333,5.21368,5.21172,5.21181,13000000.0
2008-12-19 01:06:00,5.21191,5.21303,5.21186,5.21267,12000000.0
2008-12-19 01:07:00,5.21337,5.21353,5.21221,5.21265,13000000.0
2008-12-19 01:08:00,5.21272,5.21308,5.21207,5.21253,15000000.0
2008-12-19 01:09:00,5.21264,5.21264,5.21093,5.2113,17000000.0
2008-12-19 01:10:00,5.21128,5.21128,5.20944,5.21085,10000000.0
2008-12-19 01:11:00,5.21149,5.21149,5.20808,5.20874,11000000.0
2008-12-19 01:12:00,5.20866,5.20897,5.20651,5.20652,10000000.0
2008-12-19 01:13:00,5.20733,5.20816,5.20656,5.20656,11000000.0
2008-12-19 01:14:00,5.20703,5.20805,5.20666,5.20666,13000000.0
2008-12-19 01:15:00,5.20831,5.20831,5.20657,5.20678,9000000.0
2008-12-19 01:16:00,5.20817,5.2094,5.20757,5.2085,12000000.0
2008-12-19 01:17:00,5.20824,5.20824,5.20664,5.20716,11000000.0
2008-12-19 01:18:00,5.2075,5.20783,5.20538,5.20538,12000000.0
2008-12-19 01:19:00,5.20573,5.20603,5.20414,5.20603,19000000.0
2008-12-19 01:20:00,5.2061,5.2064,5.20445,5.20464,11000000.0
2008-12-19 01:21:00,5.20558,5.20612,5.20515,5.20544,12000000.0
2008-12-19 01:22:00,5.20666,5.20718,5.20487,5.20627,9000000.0
2008-12-19 01:23:00,5.2066,5.2066,5.2048,5.20575,13000000.0
2008-12-19 01:24:00,5.20559,5.20651,5.2054,5.20619,14000000.0
2008-12-19 01:25:00,5.20678,5.20695,5.20564,5.2063,11000000.0
2008-12-19 01:26:00,5.20699,5.20699,5.20532,5.20588,10000000.0
2008-12-19 01:27:00,5.20625,5.20658,5.20525,5.20541,17000000.0
2008-12-19 01:28:00,5.20572,5.20636,5.20502,5.20526,13000000.0
2008-12-19 01:29:00,5.20596,5.20616,5.20443,5.20458,19000000.0
2008-12-19 01:30:00,5.20458,5.20519,5.20291,5.20464,15000000.0
2008-12-19 01:31:00,5.20451,5.20517,5.20384,5.20469,15000000.0
2008-12-19 01:32:00,5.20501,5.20543,5.2026,5.20417,12000000.0
2008-12-19 01:33:00,5.20335,5.20421,5.20297,5.20376,8000000.0
2008-12-19 01:34:00,5.20378,5.20526,5.20348,5.20478,18000000.0
2008-12-19 01:35:00,5.20496,5.20503,5.2042,5.2048,12000000.0
2008-12-19 01:36:00,5.20471,5.20471,5.20354,5.20364,16000000.0
2008-12-19 01:37:00,5.20402,5.20412,5.20319,5.20319,15000000.0
2008-12-19 01:38:00,5.20388,5.20434,5.2028,5.20352,18000000.0
2008-12-19 01:39:00,5.2036,5.20527,5.20352,5.20437,10000000.0
2008-12-19 01:40:00,5.20428,5.20495,5.20335,5.20359,11000000.0
2008-12-19 01:41:00,5.20389,5.20527,5.20362,5.2046,16000000.0
2008-12-19 01:42:00,5.20446,5.20612,5.20417,5.20567,14000000.0
2008-12-19 01:43:00,5.20636,5.20742,5.20541,5.20603,16000000.0
2008-12-19 01:44:00,5.20597,5.20597,5.20462,5.20462,15000000.0
2008-12-19 01:45:00,5.2042,5.20565,5.20317,5.20505,16000000.0
2008-12-19 01:46:00,5.2053,5.20577,5.20481,5.20526,9000000.0
2008-12-19 01:47:00,5.20605,5.20768,5.20555,5.20752,17000000.0
2008-12-19 01:48:00,5.20663,5.20945,5.20663,5.20914,16000000.0
2008-12-19 01:49:00,5.21099,5.21235,5.20946,5.21079,10000000.0
2008-12-19 01:50:00,5.21082,5.2114,5.21054,5.21066,11000000.0
2008-12-19 01:51:00,5.21128,5.21142,5.20997,5.21034,12000000.0
2008-12-19 01:52:00,5.21064,5.21093,5.20917,5.20978,12000000.0
2008-12-19 01:53:00,5.21038,5.21045,5.20938,5.21042,18000000.0
2008-12-19 01:54:00,5.21007,5.21007,5.20393,5.20488,14000000.0
2008-12-19 01:55:00,5.20613,5.20631,5.20522,5.20562,18000000.0
2008-12-19 01:56:00,5.206,5.20643,5.20481,5.20552,8000000.0
2008-12-19 01:57:00,5.20612,5.20641,5.20439,5.20633,13000000.0
2008-12-19 01:58:00,5.2055,5.2058,5.20505,5.20548,11000000.0
2008-12-19 01:59:00,5.20558,5.20623,5.20511,5.20562,11000000.0
2008-12-19 02:00:00,5.20666,5.20687,5.20663,5.20672,16000000.0
2008-12-19 02:01:00,5.20515,5.20617,5.20474,5.20503,21000000.0
2008-12-19 02:02:00,5.20421,5.20561,5.2042,5.20469,10000000.0
2008-12-19 02:03:00,5.20479,5.20479,5.20383,5.20399,8000000.0
2008-12-19 02:04:00,5.20423,5.2046,5.20326,5.20402,14000000.0
2008-12-19 02:05:00,5.20383,5.20426,5.20297,5.20345,14000000.0
2008-12-19 02:06:00,5.20391,5.20391,5.20307,5.20319,15000000.0
2008-12-19 02:07:00,5.20374,5.20398,5.20317,5.20339,10000000.0
2008-12-19 02:08:00,5.20325,5.20405,5.20251,5.20405,16000000.0
2008-12-19 02:09:00,5.20432,5.20456,5.20297,5.20297,18000000.0
2008-12-19 02:10:00,5.20392,5.2042,5.2028,5.2028,16000000.0
2008-12-19 02:11:00,5.20268,5.2043,5.20233,5.20334,14000000.0
2008-12-19 02:12:00,5.20416,5.20601,5.20341,5.20527,10000000.0
2008-12-19 02:13:00,5.2047,5.20542,5.20293,5.20354,15000000.0
2008-12-19 02:14:00,5.20539,5.20539,5.20342,5.20379,19000000.0
2008-12-19 02:15:00,5.20371,5.20403,5.20175,5.20282,12000000.0
2008-12-19 02:16:00,5.20345,5.20388,5.20255,5.20295,18000000.0
2008-12-19 02:17:00,5.20244,5.20368,5.20244,5.20272,14000000.0
2008-12-19 02:18:00,5.20311,5.20349,5.20231,5.20282,12000000.0
2008-12-19 02:19:00,5.20305,5.20375,5.20251,5.20282,14000000.0
2008-12-19 02:20:00,5.20382,5.20448,5.20288,5.2043,13000000.0
2008-12-19 02:21:00,5.20287,5.20424,5.20287,5.2042,15000000.0
2008-12-19 02:22:00,5.20356,5.2049,5.20333,5.20422,13000000.0
2008-12-19 02:23:00,5.20453,5.20468,5.20322,5.20389,16000000.0
2008-12-19 02:24:00,5.20276,5.20388,5.20254,5.20324,17000000.0
2008-12-19 02:25:00,5.20381,5.20394,5.20295,5.20359,10000000.0
2008-12-19 02:26:00,5.20221,5.20339,5.20165,5.20299,13000000.0
2008-12-19 02:27:00,5.20439,5.20507,5.20334,5.2044,7000000.0
2008-12-19 02:28:00,5.20369,5.20517,5.20319,5.20415,9000000.0
2008-12-19 02:29:00,5.20322,5.20421,5.2023,5.20325,20000000.0
2008-12-19 02:30:00,5.20198,5.20306,5.20186,5.20286,11000000.0
2008-12-19 02:31:00,5.20271,5.2042,5.20246,5.2042,9000000.0
2008-12-19 02:32:00,5.20369,5.20401,5.2027,5.20393,13000000.0
2008-12-19 02:33:00,5.20297,5.20326,5.20191,5.20191,14000000.0
2008-12-19 02:34:00,5.20294,5.20337,5.20218,5.20218,17000000.0
2008-12-19 02:35:00,5.20315,5.20315,5.2014,5.20214,15000000.0
2008-12-19 02:36:00,5.20181,5.20181,5.1993,5.1993,14000000.0
2008-12-19 02:37:00,5.20043,5.20087,5.19898,5.19978,13000000.0
2008-12-19 02:38:00,5.20102,5.20231,5.19992,5.20116,14000000.0
2008-12-19 02:39:00,5.20178,5.2035,5.20065,5.2035,15000000.0
2008-12-19 02:40:00,5.20495,5.20751,5.20446,5.20488,12000000.0
2008-12-19 02:41:00,5.20386,5.20694,5.20386,5.20504,13000000.0
2008-12-19 02:42:00,5.20637,5.20708,5.20541,5.20658,16000000.0
2008-12-19 02:43:00,5.20607,5.20723,5.20599,5.20685,18000000.0
2008-12-19 02:44:00,5.20702,5.20854,5.2065,5.20731,10000000.0
2008-12-19 02:45:00,5.20886,5.20978,5.2077,5.20856,14000000.0
2008-12-19 02:46:00,5.20811,5.2123,5.20811,5.20973,18000000.0
2008-12-19 02:47:00,5.21018,5.2113,5.20954,5.21037,17000000.0
2008-12-19 02:48:00,5.20924,5.21027,5.20877,5.20945,7000000.0
2008-12-19 02:49:00,5.20863,5.21039,5.20863,5.2095,13000000.0
2008-12-19 02:50:00,5.21108,5.21401,5.21108,5.21284,14000000.0
2008-12-19 02:51:00,5.21354,5.21452,5.21262,5.21305,15000000.0
2008-12-19 02:52:00,5.21279,5.21364,5.212,5.21257,15000000.0
2008-12-19 02:53:00,5.21295,5.21295,5.21097,5.212,9000000.0
2008-12-19 02:54:00,5.21297,5.21432,5.21148,5.21411,13000000.0
2008-12-19 02:55:00,5.21407,5.2153,5.21335,5.21458,11000000.0
2008-12-19 02:56:00,5.21443,5.21579,5.21422,5.2151,18000000.0
2008-12-19 02:57:00,5.21492,5.22213,5.21492,5.22213,13000000.0
2008-12-19 02:58:00,5.22248,5.22248,5.21921,5.22001,9000000.0
2008-12-19 02:59:00,5.22159,5.22331,5.22056,5.22189,14000000.0
2008-12-19 03:00:00,5.22363,5.2237,5.22183,5.22199,11000000.0
2008-12-19 03:01:00,5.22196,5.22196,5.2196,5.22028,11000000.0
2008-12-19 03:02:00,5.22082,5.22088,5.21917,5.21917,11000000.0
2008-12-19 03:03:00,5.22165,5.22278,5.21997,5.22167,23000000.0
2008-12-19 03:04:00,5.22177,5.22285,5.22111,5.22192,11000000.0
2008-12-19 03:05:00,5.22247,5.23077,5.22247,5.23062,17000000.0
2008-12-19 03:06:00,5.2305,5.2305,5.22864,5.22975,9000000.0
2008-12-19 03:07:00,5.22968,5.23486,5.22968,5.23365,15000000.0
2008-12-19 03:08:00,5.2354,5.23731,5.23433,5.23731,12000000.0
2008-12-19 03:09:00,5.23699,5.23699,5.23021,5.23021,15000000.0
2008-12-19 03:10:00,5.23054,5.23481,5.22679,5.22679,19000000.0
2008-12-19 03:11:00,5.22678,5.2316,5.22678,5.23047,15000000.0
2008-12-19 03:12:00,5.23049,5.23105,5.22748,5.22748,18000000.0
2008-12-19 03:13:00,5.22848,5.22859,5.22692,5.22788,18000000.0
2008-12-19 03:14:00,5.22563,5.22833,5.22553,5.2276,10000000.0
2008-12-19 03:15:00,5.22891,5.22933,5.22787,5.22787,7000000.0
2008-12-19 03:16:00,5.22836,5.22836,5.22621,5.22621,8000000.0
2008-12-19 03:17:00,5.22606,5.2264,5.22548,5.2262,10000000.0
2008-12-19 03:18:00,5.22608,5.22634,5.22512,5.2252,15000000.0
2008-12-19 03:19:00,5.22542,5.22542,5.22258,5.22299,10000000.0
2008-12-19 03:20:00,5.22401,5.22769,5.22313,5.22653,16000000.0
2008-12-19 03:21:00,5.22804,5.22917,5.22728,5.22728,11000000.0
2008-12-19 03:22:00,5.22895,5.22895,5.22604,5.22665,10000000.0
2008-12-19 03:23:00,5.22539,5.22569,5.22426,5.22541,12000000.0
2008-12-19 03:24:00,5.22545,5.22545,5.22297,5.22476,13000000.0
2008-12-19 03:25:00,5.2234,5.22392,5.2224,5.2224,11000000.0
2008-12-19 03:26:00,5.22204,5.22204,5.21796,5.2195,13000000.0
2008-12-19 03:27:00,5.21815,5.21963,5.21767,5.21831,14000000.0
2008-12-19 03:28:00,5.21819,5.21906,5.21639,5.21768,18000000.0
2008-12-19 03:29:00,5.21725,5.21725,5.21553,5.2172,15000000.0
2008-12-19 03:30:00,5.21535,5.21565,5.21402,5.21404,10000000.0
2008-12-19 03:31:00,5.21277,5.21454,5.21207,5.21406,13000000.0
2008-12-19 03:32:00,5.21483,5.21649,5.21462,5.21579,16000000.0
2008-12-19 03:33:00,5.21552,5.21596,5.21462,5.21506,13000000.0
2008-12-19 03:34:00,5.21428,5.2161,5.21428,5.2154,16000000.0
2008-12-19 03:35:00,5.21544,5.21655,5.21544,5.21589,10000000.0
2008-12-19 03:36:00,5.21826,5.21999,5.21814,5.21975,11000000.0
2008-12-19 03:37:00,5.22096,5.22227,5.21936,5.22222,13000000.0
2008-12-19 03:38:00,5.22305,5.22725,5.22305,5.22725,13000000.0
2008-12-19 03:39:00,5.22786,5.22786,5.2249,5.22592,13000000.0
2008-12-19 03:40:00,5.22437,5.2247,5.22229,5.22247,12000000.0
2008-12-19 03:41:00,5.22253,5.22256,5.21943,5.22056,16000000.0
2008-12-19 03:42:00,5.2203,5.2215,5.21882,5.21909,21000000.0
2008-12-19 03:43:00,5.22011,5.22157,5.21977,5.22124,18000000.0
2008-12-19 03:44:00,5.2217,5.22204,5.21949,5.22077,15000000.0
2008-12-19 03:45:00,5.21921,5.2201,5.21739,5.2201,9000000.0
2008-12-19 03:46:00,5.21978,5.21978,5.21869,5.21878,8000000.0
2008-12-19 03:47:00,5.21857,5.21926,5.2178,5.21787,11000000.0
2008-12-19 03:48:00,5.2188,5.21914,5.21788,5.21901,9000000.0
2008-12-19 03:49:00,5.21845,5.21914,5.21783,5.21861,16000000.0
2008-12-19 03:50:00,5.21862,5.21932,5.21623,5.21719,19000000.0
2008-12-19 03:51:00,5.21628,5.21734,5.21585,5.21585,9000000.0
2008-12-19 03:52:00,5.21559,5.21574,5.21341,5.21498,19000000.0
2008-12-19 03:53:00,5.21379,5.214,5.21149,5.21166,10000000.0
2008-12-19 03:54:00,5.21281,5.21415,5.21187,5.21349,17000000.0
2008-12-19 03:55:00,5.21282,5.21332,5.21183,5.21212,16000000.0
2008-12-19 03:56:00,5.21217,5.21297,5.21151,5.21151,7000000.0
2008-12-19 03:57:00,5.21082,5.2112,5.20956,5.20956,11000000.0
2008-12-19 03:58:00,5.21016,5.21057,5.20807,5.20846,12000000.0
2008-12-19 03:59:00,5.20922,5.20941,5.20798,5.20831,17000000.0
2008-12-19 04:00:00,5.20852,5.20953,5.20819,5.20899,12000000.0
2008-12-19 04:01:00,5.21005,5.21201,5.20954,5.21201,16000000.0
2008-12-19 04:02:00,5.21094,5.21172,5.20926,5.20926,14000000.0
2008-12-19 04:03:00,5.21071,5.21082,5.2086,5.20883,12000000.0
2008-12-19 04:04:00,5.20968,5.21035,5.20791,5.20872,16000000.0
2008-12-19 04:05:00,5.20732,5.20732,5.20575,5.20605,13000000.0
2008-12-19 04:06:00,5.20466,5.20582,5.20434,5.2047,16000000.0
2008-12-19 04:07:00,5.20421,5.20471,5.20257,5.20385,13000000.0
2008-12-19 04:08:00,5.20298,5.2034,5.2009,5.20215,14000000.0
2008-12-19 04:09:00,5.20176,5.20216,5.20041,5.20162,10000000.0
2008-12-19 04:10:00,5.20426,5.20727,5.2034,5.20727,12000000.0
2008-12-19 04:11:00,5.20724,5.20919,5.20706,5.20919,14000000.0
2008-12-19 04:12:00,5.20905,5.2104,5.2085,5.20904,19000000.0
2008-12-19 04:13:00,5.21097,5.21228,5.20875,5.21158,20000000.0
2008-12-19 04:14:00,5.21164,5.21235,5.21062,5.21079,12000000.0
2008-12-19 04:15:00,5.21177,5.21177,5.21088,5.21116,8000000.0
2008-12-19 04:16:00,5.21095,5.21117,5.20977,5.21044,13000000.0
2008-12-19 04:17:00,5.21025,5.21032,5.20868,5.20891,15000000.0
2008-12-19 04:18:00,5.20971,5.21,5.20912,5.20974,9000000.0
2008-12-19 04:19:00,5.20997,5.21009,5.20889,5.20993,12000000.0
2008-12-19 04:20:00,5.2086,5.21024,5.2086,5.20976,9000000.0
2008-12-19 04:21:00,5.21062,5.21062,5.20856,5.20907,17000000.0
2008-12-19 04:22:00,5.20964,5.21033,5.20832,5.20832,14000000.0
2008-12-19 04:23:00,5.20937,5.20976,5.20849,5.20892,10000000.0
2008-12-19 04:24:00,5.20846,5.20869,5.20739,5.20755,12000000.0
2008-12-19 04:25:00,5.20697,5.2076,5.20514,5.20514,10000000.0
2008-12-19 04:26:00,5.20539,5.20572,5.20451,5.20504,7000000.0
2008-12-19 04:27:00,5.20427,5.20498,5.20362,5.20482,15000000.0
2008-12-19 04:28:00,5.2043,5.20469,5.20341,5.20341,7000000.0
2008-12-19 04:29:00,5.2042,5.20482,5.20303,5.20308,14000000.0
2008-12-19 04:30:00,5.20435,5.20453,5.20343,5.20433,11000000.0
2008-12-19 04:31:00,5.20401,5.20401,5.2021,5.2021,15000000.0
2008-12-19 04:32:00,5.2028,5.20412,5.2028,5.20406,17000000.0
2008-12-19 04:33:00,5.20352,5.20498,5.20301,5.20457,14000000.0
2008-12-19 04:34:00,5.20322,5.2046,5.20321,5.2046,9000000.0
2008-12-19 04:35:00,5.20519,5.20783,5.20479,5.20783,12000000.0
2008-12-19 04:36:00,5.20739,5.20853,5.20685,5.20767,12000000.0
2008-12-19 04:37:00,5.2084,5.2084,5.20512,5.20556,12000000.0
2008-12-19 04:38:00,5.20624,5.20712,5.20592,5.20598,11000000.0
2008-12-19 04:39:00,5.20632,5.20698,5.20559,5.20612,17000000.0
2008-12-19 04:40:00,5.20623,5.20691,5.20584,5.20622,9000000.0
2008-12-19 04:41:00,5.20599,5.207,5.20572,5.20696,10000000.0
2008-12-19 04:42:00,5.20735,5.20735,5.20443,5.20443,8000000.0
2008-12-19 04:43:00,5.20531,5.20599,5.2042,5.20532,18000000.0
2008-12-19 04:44:00,5.2059,5.2059,5.20409,5.20438,9000000.0
2008-12-19 04:45:00,5.20569,5.20644,5.20493,5.20558,9000000.0
2008-12-19 04:46:00,5.20639,5.20644,5.2051,5.20552,16000000.0
2008-12-19 04:47:00,5.20594,5.20612,5.20513,5.2054,12000000.0
2008-12-19 04:48:00,5.20633,5.20634,5.20513,5.20544,10000000.0
2008-12-19 04:49:00,5.20566,5.20619,5.20453,5.20562,16000000.0
2008-12-19 04:50:00,5.20414,5.20563,5.20414,5.20492,16000000.0
2008-12-19 04:51:00,5.20563,5.20608,5.20488,5.20521,20000000.0
2008-12-19 04:52:00,5.20511,5.20613,5.20511,5.20551,13000000.0
2008-12-19 04:53:00,5.20601,5.20601,5.20422,5.20506,11000000.0
2008-12-19 04:54:00,5.20455,5.20566,5.20455,5.2052,11000000.0
2008-12-19 04:55:00,5.20504,5.20679,5.20481,5.20679,12000000.0
2008-12-19 04:56:00,5.20642,5.20695,5.20548,5.20563,16000000.0
2008-12-19 04:57:00,5.20634,5.20634,5.20487,5.20537,7000000.0
2008-12-19 04:58:00,5.20621,5.20621,5.20492,5.20572,13000000.0
2008-12-19 04:59:00,5.205,5.20637,5.20493,5.20513,17000000.0
2008-12-19 05:00:00,5.20675,5.20759,5.20604,5.20629,10000000.0
2008-12-19 05:01:00,5.20702,5.20888,5.20667,5.20756,13000000.0
2008-12-19 05:02:00,5.20602,5.20708,5.20583,5.20683,18000000.0
2008-12-19 05:03:00,5.20728,5.20778,5.20673,5.20702,9000000.0
2008-12-19 05:04:00,5.20744,5.20933,5.20733,5.2084,12000000.0
2008-12-19 05:05:00,5.20843,5.20857,5.20722,5.20739,10000000.0
2008-12-19 05:06:00,5.208,5.20883,5.20726,5.20804,20000000.0
2008-12-19 05:07:00,5.2081,5.20874,5.20782,5.20848,10000000.0
2008-12-19 05:08:00,5.20904,5.20936,5.20822,5.20936,17000000.0
2008-12-19 05:09:00,5.2102,5.21093,5.20949,5.20977,15000000.0
2008-12-19 05:10:00,5.20851,5.2095,5.20851,5.20894,10000000.0
2008-12-19 05:11:00,5.20999,5.20999,5.20663,5.20747,16000000.0
2008-12-19 05:12:00,5.20822,5.20831,5.20632,5.20656,7000000.0
2008-12-19 05:13:00,5.20629,5.20746,5.20495,5.20635,12000000.0
2008-12-19 05:14:00,5.20483,5.20651,5.20457,5.20561,14000000.0
2008-12-19 05:15:00,5.20522,5.20585,5.2045,5.2053,16000000.0
2008-12-19 05:16:00,5.20561,5.20696,5.20521,5.20609,15000000.0
2008-12-19 05:17:00,5.207,5.20712,5.20584,5.20598,10000000.0
2008-12-19 05:18:00,5.20567,5.20573,5.20454,5.20571,13000000.0
2008-12-19 05:19:00,5.20493,5.20549,5.20417,5.20507,13000000.0
2008-12-19 05:20:00,5.20503,5.20652,5.20499,5.20645,20000000.0
2008-12-19 05:21:00,5.20707,5.20743,5.20633,5.20732,9000000.0
2008-12-19 05:22:00,5.2075,5.20766,5.20617,5.20622,17000000.0
2008-12-19 05:23:00,5.20778,5.20778,5.20575,5.20588,14000000.0
2008-12-19 05:24:00,5.2052,5.20547,5.20267,5.20362,19000000.0
2008-12-19 05:25:00,5.2041,5.20449,5.20364,5.20398,13000000.0
2008-12-19 05:26:00,5.20438,5.20555,5.20361,5.20531,13000000.0
2008-12-19 05:27:00,5.20508,5.20508,5.20331,5.20448,13000000.0
2008-12-19 05:28:00,5.20538,5.20538,5.20385,5.20385,10000000.0
2008-12-19 05:29:00,5.20525,5.20565,5.20367,5.20462,17000000.0
2008-12-19 05:30:00,5.20426,5.20565,5.20397,5.20472,21000000.0
2008-12-19 05:31:00,5.20441,5.20652,5.20441,5.20627,13000000.0
2008-12-19 05:32:00,5.20674,5.20858,5.20662,5.20782,16000000.0
2008-12-19 05:33:00,5.20882,5.20963,5.20748,5.20963,13000000.0
2008-12-19 05:34:00,5.21061,5.21109,5.20916,5.20916,13000000.0
2008-12-19 05:35:00,5.20981,5.21072,5.20946,5.20948,14000000.0
2008-12-19 05:36:00,5.21029,5.21044,5.20832,5.20956,18000000.0
2008-12-19 05:37:00,5.21051,5.21209,5.20846,5.21164,12000000.0
2008-12-19 05:38:00,5.21179,5.21369,5.2114,5.2114,13000000.0
2008-12-19 05:39:00,5.21103,5.21202,5.21072,5.21073,21000000.0
2008-12-19 05:40:00,5.21103,5.2117,5.21103,5.2117,14000000.0
2008-12-19 05:41:00,5.21032,5.2114,5.20912,5.2095,13000000.0
2008-12-19 05:42:00,5.21077,5.21134,5.21033,5.21073,8000000.0
2008-12-19 05:43:00,5.2114,5.21209,5.21077,5.21176,13000000.0
2008-12-19 05:44:00,5.21175,5.21284,5.21113,5.21136,13000000.0
2008-12-19 05:45:00,5.21147,5.21284,5.21147,5.2117,24000000.0
2008-12-19 05:46:00,5.21131,5.21243,5.21084,5.21192,14000000.0
2008-12-19 05:47:00,5.21118,5.21175,5.21052,5.21155,11000000.0
2008-12-19 05:48:00,5.21105,5.2112,5.20809,5.21055,18000000.0
2008-12-19 05:49:00,5.21072,5.21085,5.20973,5.21037,10000000.0
2008-12-19 05:50:00,5.21066,5.21066,5.20935,5.20935,10000000.0
2008-12-19 05:51:00,5.21074,5.21164,5.20976,5.21155,11000000.0
2008-12-19 05:52:00,5.21083,5.21137,5.20945,5.21038,19000000.0
2008-12-19 05:53:00,5.21003,5.21126,5.20916,5.20985,15000000.0
2008-12-19 05:54:00,5.21035,5.21039,5.20935,5.20981,7000000.0
2008-12-19 05:55:00,5.21031,5.21031,5.2096,5.21013,12000000.0
2008-12-19 05:56:00,5.2103,5.2103,5.2088,5.20989,16000000.0
2008-12-19 05:57:00,5.20998,5.21007,5.20919,5.20974,11000000.0
2008-12-19 05:58:00,5.20987,5.21027,5.20902,5.20928,22000000.0
2008-12-19 05:59:00,5.21007,5.21039,5.20926,5.20985,9000000.0
2008-12-19 06:00:00,5.20964,5.21059,5.20911,5.20911,17000000.0
2008-12-19 06:01:00,5.20947,5.21019,5.20923,5.20941,18000000.0
2008-12-19 06:02:00,5.21071,5.21075,5.20888,5.20985,18000000.0
2008-12-19 06:03:00,5.20958,5.21007,5.20826,5.2093,16000000.0
2008-12-19 06:04:00,5.20884,5.20943,5.20778,5.20811,8000000.0
2008-12-19 06:05:00,5.20846,5.20864,5.20731,5.20762,10000000.0
2008-12-19 06:06:00,5.20752,5.20969,5.20703,5.20863,27000000.0
2008-12-19 06:07:00,5.20901,5.20942,5.20758,5.2087,17000000.0
2008-12-19 06:08:00,5.20838,5.20963,5.20809,5.20914,14000000.0
2008-12-19 06:09:00,5.20879,5.20924,5.20464,5.20504,13000000.0
2008-12-19 06:10:00,5.20476,5.20715,5.20408,5.20657,14000000.0
2008-12-19 06:11:00,5.20707,5.20861,5.20634,5.20775,16000000.0
2008-12-19 06:12:00,5.20813,5.20896,5.20812,5.2088,17000000.0
2008-12-19 06:13:00,5.20913,5.20913,5.2078,5.20837,14000000.0
2008-12-19 06:14:00,5.20837,5.20913,5.20739,5.20739,12000000.0
2008-12-19 06:15:00,5.20689,5.20878,5.20689,5.20739,13000000.0
2008-12-19 06:16:00,5.20796,5.21101,5.20796,5.21101,14000000.0
2008-12-19 06:17:00,5.21174,5.21249,5.21057,5.21215,11000000.0
2008-12-19 06:18:00,5.21284,5.21302,5.21147,5.21199,12000000.0
2008-12-19 06:19:00,5.21213,5.21222,5.20918,5.21078,19000000.0
2008-12-19 06:20:00,5.21336,5.21678,5.21123,5.21584,11000000.0
2008-12-19 06:21:00,5.21767,5.22039,5.21733,5.22039,9000000.0
2008-12-19 06:22:00,5.22209,5.22354,5.22126,5.22323,22000000.0
2008-12-19 06:23:00,5.22311,5.22343,5.22116,5.22116,18000000.0
2008-12-19 06:24:00,5.22224,5.22308,5.22213,5.22303,8000000.0
2008-12-19 06:25:00,5.22122,5.22159,5.21978,5.22019,9000000.0
2008-12-19 06:26:00,5.2194,5.21991,5.21847,5.21946,13000000.0
2008-12-19 06:27:00,5.21905,5.22024,5.21869,5.21912,15000000.0
2008-12-19 06:28:00,5.21875,5.21875,5.21681,5.21843,18000000.0
2008-12-19 06:29:00,5.21705,5.21847,5.21613,5.21659,16000000.0
2008-12-19 06:30:00,5.21605,5.21766,5.21556,5.21708,10000000.0
2008-12-19 06:31:00,5.21839,5.21906,5.21738,5.21866,13000000.0
2008-12-19 06:32:00,5.21873,5.21873,5.21759,5.21767,10000000.0
2008-12-19 06:33:00,5.21789,5.21889,5.21756,5.21838,10000000.0
2008-12-19 06:34:00,5.21698,5.21826,5.21681,5.21822,15000000.0
2008-12-19 06:35:00,5.21821,5.21865,5.21777,5.2182,13000000.0
2008-12-19 06:36:00,5.21865,5.21865,5.21645,5.21718,23000000.0
2008-12-19 06:37:00,5.21824,5.21824,5.21631,5.2173,11000000.0
2008-12-19 06:38:00,5.217,5.21779,5.21656,5.21753,17000000.0
2008-12-19 06:39:00,5.21726,5.21729,5.21617,5.21663,8000000.0
2008-12-19 06:40:00,5.21702,5.21702,5.21585,5.21673,15000000.0
2008-12-19 06:41:00,5.21685,5.21732,5.21491,5.21491,15000000.0
2008-12-19 06:42:00,5.21583,5.21583,5.2137,5.21436,16000000.0
2008-12-19 06:43:00,5.21346,5.21425,5.2125,5.21364,12000000.0
2008-12-19 06:44:00,5.21416,5.21416,5.21293,5.21323,13000000.0
2008-12-19 06:45:00,5.21319,5.21403,5.21238,5.21238,14000000.0
2008-12-19 06:46:00,5.21372,5.21467,5.21334,5.21467,12000000.0
2008-12-19 06:47:00,5.2145,5.21667,5.2145,5.21667,11000000.0
2008-12-19 06:48:00,5.21731,5.21731,5.21574,5.21633,15000000.0
2008-12-19 06:49:00,5.21709,5.21726,5.2158,5.21655,17000000.0
2008-12-19 06:50:00,5.21619,5.21675,5.21431,5.21431,13000000.0
2008-12-19 06:51:00,5.21457,5.21478,5.21326,5.2144,8000000.0
2008-12-19 06:52:00,5.21393,5.21542,5.21288,5.21288,14000000.0
2008-12-19 06:53:00,5.21446,5.21581,5.21329,5.21517,13000000.0
2008-12-19 06:54:00,5.21473,5.2158,5.2146,5.21526,8000000.0
2008-12-19 06:55:00,5.21502,5.21808,5.21486,5.21614,10000000.0
2008-12-19 06:56:00,5.218,5.2183,5.21652,5.2183,11000000.0
2008-12-19 06:57:00,5.21732,5.21754,5.21509,5.21737,17000000.0
2008-12-19 06:58:00,5.21791,5.2192,5.21678,5.2179,12000000.0
2008-12-19 06:59:00,5.21908,5.21965,5.21663,5.21683,14000000.0
2008-12-19 07:00:00,5.21662,5.21784,5.21636,5.21639,11000000.0
2008-12-19 07:01:00,5.21699,5.21699,5.2156,5.21588,10000000.0
2008-12-19 07:02:00,5.21617,5.21617,5.2151,5.21554,14000000.0
2008-12-19 07:03:00,5.21482,5.21633,5.21471,5.21626,7000000.0
2008-12-19 07:04:00,5.216,5.21708,5.21556,5.21574,16000000.0
2008-12-19 07:05:00,5.21501,5.21587,5.21421,5.21526,15000000.0
2008-12-19 07:06:00,5.21521,5.21634,5.21406,5.21456,16000000.0
2008-12-19 07:07:00,5.21507,5.21603,5.21374,5.21484,12000000.0
2008-12-19 07:08:00,5.2129,5.2132,5.20956,5.20956,8000000.0
2008-12-19 07:09:00,5.20846,5.20944,5.20742,5.20829,8000000.0
2008-12-19 07:10:00,5.20877,5.20946,5.20656,5.20764,16000000.0
2008-12-19 07:11:00,5.20902,5.21052,5.2083,5.21023,17000000.0
2008-12-19 07:12:00,5.20948,5.20994,5.20621,5.20801,20000000.0
2008-12-19 07:13:00,5.20794,5.20821,5.20506,5.20654,18000000.0
2008-12-19 07:14:00,5.20582,5.2118,5.20582,5.20947,11000000.0
2008-12-19 07:15:00,5.2112,5.21161,5.20853,5.20944,18000000.0
2008-12-19 07:16:00,5.20884,5.20982,5.20636,5.2082,18000000.0
2008-12-19 07:17:00,5.20734,5.20935,5.20734,5.20919,12000000.0
2008-12-19 07:18:00,5.2088,5.21256,5.2088,5.21095,18000000.0
2008-12-19 07:19:00,5.21079,5.21079,5.20836,5.20915,14000000.0
2008-12-19 07:20:00,5.20877,5.20877,5.20565,5.20746,18000000.0
2008-12-19 07:21:00,5.20765,5.20875,5.20717,5.2087,13000000.0
2008-12-19 07:22:00,5.20842,5.20905,5.20785,5.20806,14000000.0
2008-12-19 07:23:00,5.20984,5.21232,5.20926,5.21049,15000000.0
2008-12-19 07:24:00,5.21043,5.21141,5.20941,5.21014,16000000.0
2008-12-19 07:25:00,5.20986,5.21117,5.20926,5.2101,15000000.0
2008-12-19 07:26:00,5.21113,5.2115,5.21025,5.21103,13000000.0
2008-12-19 07:27:00,5.21137,5.21204,5.21052,5.21147,12000000.0
2008-12-19 07:28:00,5.21085,5.21232,5.21085,5.21128,22000000.0
2008-12-19 07:29:00,5.21129,5.21164,5.20933,5.20986,16000000.0
2008-12-19 07:30:00,5.21059,5.21219,5.21031,5.21144,14000000.0
2008-12-19 07:31:00,5.21201,5.21201,5.21026,5.2114,13000000.0
2008-12-19 07:32:00,5.21101,5.21105,5.20937,5.20993,9000000.0
2008-12-19 07:33:00,5.20972,5.20972,5.20862,5.20862,7000000.0
2008-12-19 07:34:00,5.2092,5.21032,5.20883,5.2094,18000000.0
2008-12-19 07:35:00,5.21006,5.21009,5.20859,5.20903,9000000.0
2008-12-19 07:36:00,5.20937,5.20937,5.20827,5.20911,13000000.0
2008-12-19 07:37:00,5.20817,5.20915,5.20792,5.20812,11000000.0
2008-12-19 07:38:00,5.20966,5.21033,5.20897,5.21033,11000000.0
2008-12-19 07:39:00,5.21055,5.21081,5.20941,5.21079,19000000.0
2008-12-19 07:40:00,5.21151,5.21151,5.20896,5.20929,11000000.0
2008-12-19 07:41:00,5.20948,5.21029,5.20902,5.20932,7000000.0
2008-12-19 07:42:00,5.2107,5.2109,5.2094,5.21023,13000000.0
2008-12-19 07:43:00,5.21117,5.21356,5.21105,5.21356,14000000.0
2008-12-19 07:44:00,5.21673,5.22058,5.21456,5.22058,10000000.0
2008-12-19 07:45:00,5.22117,5.22315,5.21908,5.22315,8000000.0
2008-12-19 07:46:00,5.22184,5.22258,5.21905,5.22039,13000000.0
2008-12-19 07:47:00,5.21967,5.22036,5.2187,5.21977,15000000.0
2008-12-19 07:48:00,5.22015,5.22031,5.21855,5.21957,13000000.0
2008-12-19 07:49:00,5.21911,5.21945,5.21817,5.21901,10000000.0
2008-12-19 07:50:00,5.21877,5.21877,5.21622,5.21713,17000000.0
2008-12-19 07:51:00,5.21751,5.21892,5.2164,5.21887,16000000.0
2008-12-19 07:52:00,5.22031,5.22173,5.21821,5.21877,13000000.0
2008-12-19 07:53:00,5.21868,5.21868,5.21598,5.21623,10000000.0
2008-12-19 07:54:00,5.21504,5.21742,5.21468,5.21617,11000000.0
2008-12-19 07:55:00,5.21585,5.21765,5.21508,5.21621,12000000.0
2008-12-19 07:56:00,5.21539,5.21619,5.21479,5.21563,13000000.0
2008-12-19 07:57:00,5.21686,5.21716,5.21642,5.21665,8000000.0
2008-12-19 07:58:00,5.21635,5.21777,5.21556,5.21746,14000000.0
2008-12-19 07:59:00,5.21758,5.21849,5.21683,5.21849,15000000.0
2008-12-19 08:00:00,5.21834,5.22071,5.21834,5.21898,10000000.0
2008-12-19 08:01:00,5.21972,5.21972,5.21657,5.21657,13000000.0
2008-12-19 08:02:00,5.21705,5.21728,5.21242,5.21298,14000000.0
2008-12-19 08:03:00,5.21351,5.21436,5.21225,5.21436,12000000.0
2008-12-19 08:04:00,5.21455,5.21494,5.21357,5.21494,16000000.0
2008-12-19 08:05:00,5.21323,5.21411,5.21309,5.21343,14000000.0
2008-12-19 08:06:00,5.21444,5.21444,5.21289,5.21289,19000000.0
2008-12-19 08:07:00,5.21407,5.21441,5.21321,5.21423,19000000.0
2008-12-19 08:08:00,5.21303,5.21521,5.21303,5.21494,11000000.0
2008-12-19 08:09:00,5.21562,5.21591,5.21488,5.21568,10000000.0
2008-12-19 08:10:00,5.21494,5.21607,5.21469,5.2155,16000000.0
2008-12-19 08:11:00,5.21417,5.21572,5.21417,5.21553,9000000.0
2008-12-19 08:12:00,5.21561,5.21654,5.21502,5.21591,10000000.0
2008-12-19 08:13:00,5.21694,5.21695,5.21603,5.21679,11000000.0
2008-12-19 08:14:00,5.21752,5.21752,5.2161,5.21641,12000000.0
2008-12-19 08:15:00,5.21754,5.21925,5.21627,5.21859,15000000.0
2008-12-19 08:16:00,5.21885,5.21916,5.21747,5.21885,14000000.0
2008-12-19 08:17:00,5.21832,5.21992,5.21771,5.21992,10000000.0
2008-12-19 08:18:00,5.22015,5.22065,5.21913,5.21913,9000000.0
2008-12-19 08:19:00,5.21967,5.21972,5.21837,5.21876,11000000.0
2008-12-19 08:20:00,5.21844,5.21978,5.21801,5.21926,11000000.0
2008-12-19 08:21:00,5.21929,5.22027,5.21812,5.2193,20000000.0
2008-12-19 08:22:00,5.21793,5.2201,5.21765,5.21949,8000000.0
2008-12-19 08:23:00,5.21949,5.21983,5.21882,5.21926,12000000.0
2008-12-19 08:24:00,5.21862,5.21994,5.21825,5.21906,13000000.0
2008-12-19 08:25:00,5.22011,5.22057,5.21889,5.21925,12000000.0
2008-12-19 08:26:00,5.22042,5.22042,5.21921,5.21932,13000000.0
2008-12-19 08:27:00,5.21974,5.22349,5.21927,5.22349,11000000.0
2008-12-19 08:28:00,5.22284,5.23077,5.22247,5.23077,8000000.0
2008-12-19 08:29:00,5.23165,5.23382,5.22948,5.23382,12000000.0
2008-12-19 08:30:00,5.23521,5.23521,5.23227,5.23252,11000000.0
2008-12-19 08:31:00,5.23197,5.234,5.23141,5.234,10000000.0
2008-12-19 08:32:00,5.23316,5.23464,5.2329,5.23307,13000000.0
2008-12-19 08:33:00,5.23463,5.23463,5.23206,5.23327,11000000.0
2008-12-19 08:34:00,5.23474,5.23474,5.23247,5.23316,17000000.0
2008-12-19 08:35:00,5.23422,5.23422,5.23298,5.23396,11000000.0
2008-12-19 08:36:00,5.23421,5.23541,5.23369,5.23383,10000000.0
2008-12-19 08:37:00,5.23432,5.23528,5.23382,5.23482,9000000.0
2008-12-19 08:38:00,5.23404,5.23432,5.22937,5.22974,18000000.0
2008-12-19 08:39:00,5.22954,5.22983,5.22774,5.22822,8000000.0
2008-12-19 08:40:00,5.22798,5.23027,5.22739,5.23027,7000000.0
2008-12-19 08:41:00,5.23149,5.23414,5.22862,5.23334,16000000.0
2008-12-19 08:42:00,5.23324,5.23496,5.23295,5.23341,14000000.0
2008-12-19 08:43:00,5.23334,5.23375,5.23043,5.23134,12000000.0
2008-12-19 08:44:00,5.23113,5.23202,5.22974,5.23167,9000000.0
2008-12-19 08:45:00,5.23161,5.23245,5.2294,5.23004,18000000.0
2008-12-19 08:46:00,5.22984,5.22984,5.2246,5.22487,14000000.0
2008-12-19 08:47:00,5.22228,5.22394,5.21739,5.21739,18000000.0
2008-12-19 08:48:00,5.21727,5.21968,5.21692,5.21791,12000000.0
2008-12-19 08:49:00,5.21913,5.22145,5.21752,5.21804,14000000.0
2008-12-19 08:50:00,5.21894,5.22039,5.21808,5.21976,16000000.0
2008-12-19 08:51:00,5.21916,5.22036,5.21862,5.21904,21000000.0
2008-12-19 08:52:00,5.21887,5.22014,5.21823,5.21886,20000000.0
2008-12-19 08:53:00,5.21616,5.21627,5.21273,5.21273,7000000.0
2008-12-19 08:54:00,5.21143,5.21419,5.21092,5.21158,17000000.0
2008-12-19 08:55:00,5.21147,5.21495,5.21147,5.21297,12000000.0
2008-12-19 08:56:00,5.21327,5.21605,5.21327,5.21382,17000000.0
2008-12-19 08:57:00,5.21435,5.21612,5.21377,5.21516,16000000.0
2008-12-19 08:58:00,5.21583,5.21662,5.21475,5.2158,12000000.0
2008-12-19 08:59:00,5.21623,5.21761,5.21591,5.21755,13000000.0
2008-12-19 09:00:00,5.21694,5.21789,5.21589,5.21723,17000000.0
2008-12-19 09:01:00,5.21614,5.21708,5.21406,5.21708,13000000.0
2008-12-19 09:02:00,5.21534,5.2166,5.21509,5.21618,8000000.0
2008-12-19 09:03:00,5.21666,5.2167,5.21529,5.21582,16000000.0
2008-12-19 09:04:00,5.2157,5.2161,5.21204,5.21277,8000000.0
2008-12-19 09:05:00,5.20814,5.20902,5.203,5.203,11000000.0
2008-12-19 09:06:00,5.20193,5.20378,5.20111,5.20343,10000000.0
2008-12-19 09:07:00,5.20361,5.20568,5.20198,5.20568,10000000.0
2008-12-19 09:08:00,5.20471,5.21078,5.20471,5.20965,19000000.0
2008-12-19 09:09:00,5.20946,5.20946,5.20699,5.20817,16000000.0
2008-12-19 09:10:00,5.20673,5.20898,5.20615,5.20898,8000000.0
2008-12-19 09:11:00,5.20903,5.21162,5.20862,5.21161,11000000.0
2008-12-19 09:12:00,5.21191,5.21253,5.2092,5.21124,16000000.0
2008-12-19 09:13:00,5.21151,5.21169,5.20935,5.21055,15000000.0
2008-12-19 09:14:00,5.21227,5.2184,5.21227,5.21664,17000000.0
2008-12-19 09:15:00,5.21727,5.21851,5.21446,5.21446,12000000.0
2008-12-19 09:16:00,5.21553,5.21563,5.21321,5.21422,14000000.0
2008-12-19 09:17:00,5.21537,5.21687,5.21164,5.21435,14000000.0
2008-12-19 09:18:00,5.21428,5.21433,5.21123,5.21293,18000000.0
2008-12-19 09:19:00,5.21363,5.21474,5.2123,5.2132,14000000.0
2008-12-19 09:20:00,5.2136,5.21375,5.21207,5.21283,18000000.0
2008-12-19 09:21:00,5.21108,5.21217,5.20728,5.20781,17000000.0
2008-12-19 09:22:00,5.20744,5.20744,5.20371,5.20503,13000000.0
2008-12-19 09:23:00,5.20656,5.21019,5.20656,5.21019,12000000.0
2008-12-19 09:24:00,5.2119,5.2124,5.20998,5.21201,14000000.0
2008-12-19 09:25:00,5.21155,5.21312,5.2108,5.21312,9000000.0
2008-12-19 09:26:00,5.21365,5.2164,5.2129,5.2145,13000000.0
2008-12-19 09:27:00,5.21354,5.21672,5.21294,5.21672,13000000.0
2008-12-19 09:28:00,5.21718,5.21876,5.21637,5.21694,19000000.0
2008-12-19 09:29:00,5.21699,5.218,5.21512,5.21599,14000000.0
2008-12-19 09:30:00,5.21737,5.21871,5.21613,5.21816,15000000.0
2008-12-19 09:31:00,5.21878,5.22024,5.21834,5.22014,11000000.0
2008-12-19 09:32:00,5.21845,5.22279,5.21728,5.22153,16000000.0
2008-12-19 09:33:00,5.22279,5.22561,5.22279,5.22509,9000000.0
2008-12-19 09:34:00,5.22471,5.22523,5.22047,5.2243,18000000.0
2008-12-19 09:35:00,5.22872,5.23308,5.22649,5.23208,14000000.0
2008-12-19 09:36:00,5.23118,5.23188,5.2255,5.22638,16000000.0
2008-12-19 09:37:00,5.2257,5.22808,5.22457,5.22808,20000000.0
2008-12-19 09:38:00,5.22724,5.22798,5.22282,5.2245,19000000.0
2008-12-19 09:39:00,5.22176,5.224,5.22176,5.2225,16000000.0
2008-12-19 09:40:00,5.22405,5.2267,5.22305,5.22667,12000000.0
2008-12-19 09:41:00,5.22682,5.22682,5.22256,5.22591,18000000.0
2008-12-19 09:42:00,5.22612,5.22774,5.22461,5.22774,16000000.0
2008-12-19 09:43:00,5.22735,5.22869,5.22723,5.2274,15000000.0
2008-12-19 09:44:00,5.22614,5.22773,5.22155,5.22244,13000000.0
2008-12-19 09:45:00,5.22003,5.22003,5.21539,5.21792,13000000.0
2008-12-19 09:46:00,5.21815,5.21988,5.21634,5.21917,17000000.0
2008-12-19 09:47:00,5.2192,5.22309,5.21905,5.22309,13000000.0
2008-12-19 09:48:00,5.22406,5.22526,5.2218,5.2234,16000000.0
2008-12-19 09:49:00,5.22399,5.22455,5.22143,5.22353,17000000.0
2008-12-19 09:50:00,5.22481,5.22523,5.22342,5.22399,12000000.0
2008-12-19 09:51:00,5.22314,5.22346,5.21842,5.21842,16000000.0
2008-12-19 09:52:00,5.2192,5.22431,5.2192,5.22431,16000000.0
2008-12-19 09:53:00,5.22494,5.22551,5.22174,5.22399,15000000.0
2008-12-19 09:54:00,5.22266,5.22302,5.21813,5.21997,15000000.0
2008-12-19 09:55:00,5.22072,5.2219,5.21918,5.21918,15000000.0
2008-12-19 09:56:00,5.22077,5.22133,5.21904,5.22133,17000000.0
2008-12-19 09:57:00,5.22128,5.22136,5.21976,5.22065,12000000.0
2008-12-19 09:58:00,5.22116,5.22207,5.21983,5.22127,14000000.0
2008-12-19 09:59:00,5.21871,5.21871,5.21559,5.21559,10000000.0
2008-12-19 10:00:00,5.21389,5.21902,5.21389,5.21875,11000000.0
2008-12-19 10:01:00,5.22068,5.22462,5.21869,5.22462,24000000.0
2008-12-19 10:02:00,5.22391,5.22403,5.21988,5.22118,14000000.0
2008-12-19 10:03:00,5.22049,5.22256,5.21812,5.21871,16000000.0
2008-12-19 10:04:00,5.22014,5.22312,5.21808,5.22312,10000000.0
2008-12-19 10:05:00,5.22389,5.22389,5.21636,5.21767,10000000.0
2008-12-19 10:06:00,5.21744,5.222,5.21712,5.22181,9000000.0
2008-12-19 10:07:00,5.22145,5.22145,5.21792,5.21899,11000000.0
2008-12-19 10:08:00,5.22045,5.22127,5.21884,5.21914,9000000.0
2008-12-19 10:09:00,5.21805,5.21853,5.2165,5.21786,11000000.0
2008-12-19 10:10:00,5.21718,5.22118,5.21718,5.21858,15000000.0
2008-12-19 10:11:00,5.21822,5.21882,5.21596,5.21665,16000000.0
2008-12-19 10:12:00,5.21796,5.21935,5.21681,5.21828,19000000.0
2008-12-19 10:13:00,5.21933,5.22108,5.21837,5.22001,9000000.0
2008-12-19 10:14:00,5.22175,5.22276,5.22082,5.22261,11000000.0
2008-12-19 10:15:00,5.22052,5.22252,5.22037,5.22252,8000000.0
2008-12-19 10:16:00,5.22303,5.22538,5.22095,5.223,17000000.0
2008-12-19 10:17:00,5.2251,5.22554,5.22279,5.22427,16000000.0
2008-12-19 10:18:00,5.2241,5.22506,5.22334,5.22343,16000000.0
2008-12-19 10:19:00,5.22497,5.22534,5.22372,5.22534,17000000.0
2008-12-19 10:20:00,5.2239,5.22486,5.22219,5.2243,16000000.0
2008-12-19 10:21:00,5.22314,5.22523,5.22084,5.22523,7000000.0
2008-12-19 10:22:00,5.22559,5.22559,5.22142,5.22222,10000000.0
2008-12-19 10:23:00,5.22147,5.22194,5.21788,5.21788,14000000.0
2008-12-19 10:24:00,5.21903,5.22063,5.21806,5.21806,13000000.0
2008-12-19 10:25:00,5.21766,5.21769,5.21491,5.21577,12000000.0
2008-12-19 10:26:00,5.21527,5.2168,5.21382,5.2168,11000000.0
2008-12-19 10:27:00,5.21632,5.21643,5.21437,5.21596,13000000.0
2008-12-19 10:28:00,5.21349,5.21458,5.21164,5.21192,13000000.0
2008-12-19 10:29:00,5.2119,5.21286,5.21035,5.21143,11000000.0
2008-12-19 10:30:00,5.2121,5.21328,5.2119,5.21306,9000000.0
2008-12-19 10:31:00,5.21364,5.21436,5.21239,5.21436,16000000.0
2008-12-19 10:32:00,5.21413,5.21524,5.21337,5.21475,9000000.0
2008-12-19 10:33:00,5.21536,5.21719,5.21459,5.2153,12000000.0
2008-12-19 10:34:00,5.2153,5.21644,5.21393,5.21425,11000000.0
2008-12-19 10:35:00,5.21456,5.217,5.21366,5.21602,17000000.0
2008-12-19 10:36:00,5.21807,5.21929,5.21697,5.21929,10000000.0
2008-12-19 10:37:00,5.21815,5.22014,5.21724,5.21837,15000000.0
2008-12-19 10:38:00,5.21906,5.22047,5.21874,5.21979,17000000.0
2008-12-19 10:39:00,5.22148,5.22334,5.21913,5.22261,13000000.0
2008-12-19 10:40:00,5.22356,5.22356,5.2212,5.22277,10000000.0
2008-12-19 10:41:00,5.22313,5.22313,5.22083,5.22283,15000000.0
2008-12-19 10:42:00,5.22303,5.22402,5.22121,5.22194,12000000.0
2008-12-19 10:43:00,5.22301,5.22515,5.22183,5.22446,13000000.0
2008-12-19 10:44:00,5.22314,5.22572,5.22314,5.22572,12000000.0
2008-12-19 10:45:00,5.22666,5.22982,5.22558,5.22963,13000000.0
2008-12-19 10:46:00,5.23175,5.23983,5.23053,5.23983,13000000.0
2008-12-19 10:47:00,5.24094,5.24169,5.23801,5.2407,7000000.0
2008-12-19 10:48:00,5.24336,5.25798,5.24249,5.25798,12000000.0
2008-12-19 10:49:00,5.25918,5.25921,5.25425,5.25777,10000000.0
2008-12-19 10:50:00,5.25798,5.25997,5.25686,5.25909,14000000.0
2008-12-19 10:51:00,5.25884,5.26669,5.25883,5.26669,11000000.0
2008-12-19 10:52:00,5.27052,5.27248,5.26665,5.26665,20000000.0
2008-12-19 10:53:00,5.26867,5.26906,5.26468,5.26468,9000000.0
2008-12-19 10:54:00,5.26381,5.26652,5.26381,5.26631,18000000.0
2008-12-19 10:55:00,5.2656,5.26737,5.26349,5.26349,10000000.0
2008-12-19 10:56:00,5.26392,5.26468,5.26193,5.26449,11000000.0
2008-12-19 10:57:00,5.26231,5.26457,5.26205,5.26395,8000000.0
2008-12-19 10:58:00,5.26363,5.2699,5.2636,5.2699,10000000.0
2008-12-19 10:59:00,5.27375,5.27914,5.27257,5.27914,10000000.0
2008-12-19 11:00:00,5.2827,5.2852,5.2817,5.28302,15000000.0
2008-12-19 11:01:00,5.28407,5.28574,5.28275,5.28556,12000000.0
2008-12-19 11:02:00,5.28593,5.28593,5.28028,5.28125,8000000.0
2008-12-19 11:03:00,5.28272,5.28338,5.28091,5.28206,11000000.0
2008-12-19 11:04:00,5.28308,5.28812,5.28155,5.28741,15000000.0
2008-12-19 11:05:00,5.28797,5.29193,5.28797,5.29193,17000000.0
2008-12-19 11:06:00,5.29194,5.29312,5.29023,5.29312,12000000.0
2008-12-19 11:07:00,5.29365,5.29404,5.29232,5.29384,11000000.0
2008-12-19 11:08:00,5.29289,5.2948,5.29238,5.29464,22000000.0
2008-12-19 11:09:00,5.29263,5.29263,5.2892,5.29011,9000000.0
2008-12-19 11:10:00,5.28884,5.28946,5.28667,5.28667,16000000.0
2008-12-19 11:11:00,5.28784,5.29062,5.28707,5.28997,7000000.0
2008-12-19 11:12:00,5.29049,5.29131,5.28634,5.29131,15000000.0
2008-12-19 11:13:00,5.29043,5.29056,5.2883,5.2893,11000000.0
2008-12-19 11:14:00,5.28732,5.28987,5.28693,5.28831,18000000.0
2008-12-19 11:15:00,5.28808,5.28808,5.28388,5.28388,11000000.0
2008-12-19 11:16:00,5.28527,5.2885,5.2841,5.28825,13000000.0
2008-12-19 11:17:00,5.29032,5.2913,5.28859,5.28892,13000000.0
2008-12-19 11:18:00,5.28971,5.29122,5.28848,5.28848,9000000.0
2008-12-19 11:19:00,5.2902,5.29332,5.28855,5.29323,17000000.0
2008-12-19 11:20:00,5.29392,5.29529,5.29179,5.29361,14000000.0
2008-12-19 11:21:00,5.29325,5.29477,5.29046,5.29477,14000000.0
2008-12-19 11:22:00,5.29509,5.29509,5.29186,5.29191,22000000.0
2008-12-19 11:23:00,5.29287,5.29388,5.2916,5.29386,8000000.0
2008-12-19 11:24:00,5.29398,5.29489,5.29118,5.2923,18000000.0
2008-12-19 11:25:00,5.29126,5.29315,5.29052,5.29263,9000000.0
2008-12-19 11:26:00,5.29137,5.29221,5.28676,5.28707,15000000.0
2008-12-19 11:27:00,5.28782,5.29123,5.28782,5.29123,10000000.0
2008-12-19 11:28:00,5.29229,5.29419,5.29088,5.29419,13000000.0
2008-12-19 11:29:00,5.29315,5.29315,5.28712,5.28831,17000000.0
2008-12-19 11:30:00,5.28833,5.28941,5.28649,5.28721,13000000.0
2008-12-19 11:31:00,5.28839,5.28926,5.28643,5.28926,12000000.0
2008-12-19 11:32:00,5.28815,5.28833,5.28457,5.28498,20000000.0
2008-12-19 11:33:00,5.28678,5.28864,5.28453,5.28864,16000000.0
2008-12-19 11:34:00,5.28946,5.29026,5.28606,5.28931,13000000.0
2008-12-19 11:35:00,5.28968,5.28968,5.28647,5.28858,14000000.0
2008-12-19 11:36:00,5.28841,5.28841,5.28561,5.28803,11000000.0
2008-12-19 11:37:00,5.288,5.28968,5.28609,5.28841,16000000.0
2008-12-19 11:38:00,5.28772,5.28796,5.28623,5.28623,8000000.0
2008-12-19 11:39:00,5.28778,5.28803,5.28403,5.28523,11000000.0
2008-12-19 11:40:00,5.28378,5.28432,5.27859,5.27996,12000000.0
2008-12-19 11:41:00,5.27617,5.27742,5.27507,5.27516,10000000.0
2008-12-19 11:42:00,5.2729,5.27292,5.26906,5.26935,10000000.0
2008-12-19 11:43:00,5.26619,5.26773,5.26321,5.26771,17000000.0
2008-12-19 11:44:00,5.2672,5.2716,5.26684,5.2716,15000000.0
2008-12-19 11:45:00,5.27257,5.27257,5.26691,5.26691,16000000.0
2008-12-19 11:46:00,5.26712,5.27077,5.26635,5.27034,7000000.0
2008-12-19 11:47:00,5.26999,5.27105,5.26772,5.2681,16000000.0
2008-12-19 11:48:00,5.26914,5.26914,5.266,5.26775,13000000.0
2008-12-19 11:49:00,5.26847,5.26883,5.266,5.26635,10000000.0
2008-12-19 11:50:00,5.26645,5.26704,5.26429,5.26551,12000000.0
2008-12-19 11:51:00,5.26601,5.26634,5.2648,5.26518,14000000.0
2008-12-19 11:52:00,5.26797,5.26963,5.26665,5.2672,18000000.0
2008-12-19 11:53:00,5.26811,5.26811,5.26627,5.26729,16000000.0
2008-12-19 11:54:00,5.26761,5.27006,5.26757,5.26891,8000000.0
2008-12-19 11:55:00,5.2688,5.26989,5.2685,5.26962,8000000.0
2008-12-19 11:56:00,5.26984,5.26984,5.26544,5.26544,8000000.0
2008-12-19 11:57:00,5.2692,5.26991,5.26692,5.2691,11000000.0
2008-12-19 11:58:00,5.27238,5.27569,5.27019,5.27542,14000000.0
2008-12-19 11:59:00,5.27513,5.27868,5.27453,5.27814,11000000.0
2008-12-19 12:00:00,5.27944,5.28221,5.2784,5.2821,15000000.0
2008-12-19 12:01:00,5.28165,5.28317,5.28041,5.28217,13000000.0
2008-12-19 12:02:00,5.28276,5.28278,5.27998,5.28127,15000000.0
2008-12-19 12:03:00,5.28107,5.28128,5.28034,5.28083,11000000.0
2008-12-19 12:04:00,5.2806,5.28128,5.27841,5.27841,9000000.0
2008-12-19 12:05:00,5.28061,5.28103,5.27809,5.27994,9000000.0
2008-12-19 12:06:00,5.28259,5.2872,5.28051,5.2872,15000000.0
2008-12-19 12:07:00,5.28782,5.28782,5.28592,5.28662,11000000.0
2008-12-19 12:08:00,5.28726,5.29642,5.28669,5.29642,8000000.0
2008-12-19 12:09:00,5.29687,5.29887,5.29403,5.2956,18000000.0
2008-12-19 12:10:00,5.2946,5.29807,5.2946,5.29568,14000000.0
2008-12-19 12:11:00,5.2958,5.2958,5.29351,5.29389,9000000.0
2008-12-19 12:12:00,5.29264,5.29264,5.2857,5.29096,18000000.0
2008-12-19 12:13:00,5.28944,5.28958,5.28563,5.28776,12000000.0
2008-12-19 12:14:00,5.2881,5.29142,5.28758,5.29142,10000000.0
2008-12-19 12:15:00,5.2895,5.29273,5.28881,5.2918,8000000.0
2008-12-19 12:16:00,5.29127,5.29306,5.28972,5.29306,14000000.0
2008-12-19 12:17:00,5.2919,5.29493,5.29173,5.29371,13000000.0
2008-12-19 12:18:00,5.29177,5.29199,5.29017,5.29172,10000000.0
2008-12-19 12:19:00,5.29173,5.29382,5.2905,5.29382,11000000.0
2008-12-19 12:20:00,5.2944,5.30367,5.2944,5.3035,8000000.0
2008-12-19 12:21:00,5.30722,5.31761,5.30659,5.3176,20000000.0
2008-12-19 12:22:00,5.31751,5.31805,5.31098,5.31368,14000000.0
2008-12-19 12:23:00,5.31256,5.31304,5.30889,5.31107,11000000.0
2008-12-19 12:24:00,5.31195,5.31197,5.30896,5.31056,17000000.0
2008-12-19 12:25:00,5.31014,5.31014,5.30612,5.30762,12000000.0
2008-12-19 12:26:00,5.30584,5.30668,5.30449,5.30664,7000000.0
2008-12-19 12:27:00,5.30561,5.30746,5.30468,5.30502,7000000.0
2008-12-19 12:28:00,5.3051,5.30727,5.30306,5.30605,19000000.0
2008-12-19 12:29:00,5.30465,5.306,5.30308,5.3047,12000000.0
2008-12-19 12:30:00,5.30537,5.30639,5.30479,5.30596,10000000.0
2008-12-19 12:31:00,5.30667,5.30833,5.30586,5.30831,12000000.0
2008-12-19 12:32:00,5.30761,5.31068,5.30669,5.30942,12000000.0
2008-12-19 12:33:00,5.31108,5.31108,5.30754,5.30991,15000000.0
2008-12-19 12:34:00,5.30868,5.30937,5.30591,5.30683,12000000.0
2008-12-19 12:35:00,5.30664,5.3075,5.30567,5.3067,12000000.0
2008-12-19 12:36:00,5.30867,5.30867,5.30406,5.30629,15000000.0
2008-12-19 12:37:00,5.30589,5.30589,5.30387,5.30455,8000000.0
2008-12-19 12:38:00,5.30514,5.30514,5.303,5.30325,15000000.0
2008-12-19 12:39:00,5.30218,5.30418,5.30218,5.30418,14000000.0
2008-12-19 12:40:00,5.30425,5.30654,5.30314,5.30487,18000000.0
2008-12-19 12:41:00,5.30617,5.30843,5.30587,5.30843,11000000.0
2008-12-19 12:42:00,5.30859,5.30893,5.30685,5.30837,17000000.0
2008-12-19 12:43:00,5.30703,5.30959,5.30686,5.30916,11000000.0
2008-12-19 12:44:00,5.30957,5.31006,5.30779,5.30918,13000000.0
2008-12-19 12:45:00,5.30727,5.30772,5.30544,5.30707,10000000.0
2008-12-19 12:46:00,5.30746,5.30848,5.30536,5.30848,20000000.0
2008-12-19 12:47:00,5.30926,5.30982,5.30751,5.30751,10000000.0
2008-12-19 12:48:00,5.30821,5.30821,5.30574,5.30626,10000000.0
2008-12-19 12:49:00,5.30546,5.30687,5.30536,5.3068,15000000.0
2008-12-19 12:50:00,5.3053,5.30825,5.3053,5.30726,14000000.0
2008-12-19 12:51:00,5.30847,5.30869,5.30718,5.30853,14000000.0
2008-12-19 12:52:00,5.3077,5.30866,5.30633,5.30866,9000000.0
2008-12-19 12:53:00,5.31048,5.3115,5.3078,5.31142,9000000.0
2008-12-19 12:54:00,5.31282,5.31502,5.31091,5.31487,20000000.0
2008-12-19 12:55:00,5.31373,5.31541,5.31286,5.31359,12000000.0
2008-12-19 12:56:00,5.31493,5.31553,5.31411,5.31553,7000000.0
2008-12-19 12:57:00,5.31557,5.31557,5.31016,5.31132,13000000.0
2008-12-19 12:58:00,5.31071,5.31259,5.30874,5.31259,16000000.0
2008-12-19 12:59:00,5.31238,5.31303,5.30967,5.31143,14000000.0
2008-12-19 13:00:00,5.31227,5.31227,5.30526,5.3058,12000000.0
2008-12-19 13:01:00,5.30641,5.30786,5.30415,5.3072,17000000.0
2008-12-19 13:02:00,5.30764,5.30952,5.30628,5.30714,10000000.0
2008-12-19 13:03:00,5.30711,5.30897,5.30586,5.30725,22000000.0
2008-12-19 13:04:00,5.30881,5.30954,5.3063,5.30839,20000000.0
2008-12-19 13:05:00,5.30601,5.30873,5.3052,5.30612,14000000.0
2008-12-19 13:06:00,5.30571,5.30631,5.30399,5.30456,17000000.0
2008-12-19 13:07:00,5.30551,5.30551,5.30269,5.30474,22000000.0
2008-12-19 13:08:00,5.30519,5.3055,5.30307,5.30482,12000000.0
2008-12-19 13:09:00,5.30542,5.3071,5.30432,5.30599,12000000.0
2008-12-19 13:10:00,5.30546,5.30638,5.30342,5.30401,20000000.0
2008-12-19 13:11:00,5.30452,5.30775,5.30452,5.30764,12000000.0
2008-12-19 13:12:00,5.3084,5.31388,5.30806,5.3126,16000000.0
2008-12-19 13:13:00,5.31309,5.31325,5.30903,5.30971,14000000.0
2008-12-19 13:14:00,5.30867,5.31048,5.30756,5.31022,17000000.0
2008-12-19 13:15:00,5.30956,5.31032,5.308,5.31016,7000000.0
2008-12-19 13:16:00,5.3103,5.31074,5.30929,5.31074,9000000.0
2008-12-19 13:17:00,5.30846,5.30989,5.30754,5.309,15000000.0
2008-12-19 13:18:00,5.30871,5.30871,5.30665,5.30849,17000000.0
2008-12-19 13:19:00,5.30804,5.30887,5.30646,5.30788,15000000.0
2008-12-19 13:20:00,5.30688,5.30893,5.30688,5.30819,12000000.0
2008-12-19 13:21:00,5.30915,5.3105,5.30825,5.30901,24000000.0
2008-12-19 13:22:00,5.31023,5.31023,5.30737,5.30782,12000000.0
2008-12-19 13:23:00,5.30853,5.31006,5.30623,5.30699,12000000.0
2008-12-19 13:24:00,5.30734,5.30848,5.30534,5.30815,18000000.0
2008-12-19 13:25:00,5.30836,5.30884,5.30697,5.30697,12000000.0
2008-12-19 13:26:00,5.30717,5.30974,5.30717,5.30841,12000000.0
2008-12-19 13:27:00,5.30936,5.30936,5.30727,5.30817,9000000.0
2008-12-19 13:28:00,5.30915,5.31001,5.30766,5.30795,15000000.0
2008-12-19 13:29:00,5.30864,5.30898,5.30689,5.30689,14000000.0
2008-12-19 13:30:00,5.3076,5.30868,5.3074,5.30818,11000000.0
2008-12-19 13:31:00,5.30988,5.31026,5.30739,5.30878,11000000.0
2008-12-19 13:32:00,5.30879,5.30958,5.30823,5.30958,8000000.0
2008-12-19 13:33:00,5.30828,5.30991,5.30815,5.30991,14000000.0
2008-12-19 13:34:00,5.31026,5.31028,5.30811,5.30971,11000000.0
2008-12-19 13:35:00,5.30965,5.31222,5.30829,5.31222,16000000.0
2008-12-19 13:36:00,5.31118,5.3149,5.31096,5.3149,8000000.0
2008-12-19 13:37:00,5.31505,5.31505,5.31277,5.31479,17000000.0
2008-12-19 13:38:00,5.31478,5.31568,5.31239,5.3137,14000000.0
2008-12-19 13:39:00,5.3165,5.31746,5.31584,5.31746,10000000.0
2008-12-19 13:40:00,5.31757,5.31757,5.31466,5.31511,8000000.0
2008-12-19 13:41:00,5.31326,5.31514,5.31256,5.31259,11000000.0
2008-12-19 13:42:00,5.31338,5.31363,5.30958,5.31168,14000000.0
2008-12-19 13:43:00,5.3104,5.31132,5.30899,5.30975,11000000.0
2008-12-19 13:44:00,5.31042,5.31401,5.31008,5.31401,11000000.0
2008-12-19 13:45:00,5.31265,5.31402,5.31233,5.31402,14000000.0
2008-12-19 13:46:00,5.31351,5.31457,5.3119,5.31457,11000000.0
2008-12-19 13:47:00,5.31418,5.31422,5.31238,5.31295,13000000.0
2008-12-19 13:48:00,5.3137,5.31557,5.3127,5.31557,14000000.0
2008-12-19 13:49:00,5.31466,5.31492,5.31224,5.31224,12000000.0
2008-12-19 13:50:00,5.31267,5.31267,5.30986,5.31097,16000000.0
2008-12-19 13:51:00,5.30903,5.31087,5.30888,5.31061,14000000.0
2008-12-19 13:52:00,5.31037,5.31052,5.30771,5.30784,10000000.0
2008-12-19 13:53:00,5.30927,5.31,5.30773,5.30911,10000000.0
2008-12-19 13:54:00,5.30887,5.31169,5.30858,5.31169,8000000.0
2008-12-19 13:55:00,5.31185,5.31348,5.31039,5.31348,13000000.0
2008-12-19 13:56:00,5.31309,5.31429,5.31225,5.31408,17000000.0
2008-12-19 13:57:00,5.3134,5.3161,5.31339,5.3156,13000000.0
2008-12-19 13:58:00,5.31856,5.32085,5.31642,5.32005,7000000.0
2008-12-19 13:59:00,5.32427,5.33154,5.32427,5.33154,9000000.0
2008-12-19 14:00:00,5.33068,5.3315,5.32948,5.32998,7000000.0
2008-12-19 14:01:00,5.33201,5.33205,5.32991,5.33195,11000000.0
2008-12-19 14:02:00,5.33258,5.33296,5.33028,5.33193,19000000.0
2008-12-19 14:03:00,5.33442,5.33805,5.33442,5.33766,13000000.0
2008-12-19 14:04:00,5.33801,5.342,5.33659,5.34013,22000000.0
2008-12-19 14:05:00,5.34035,5.3407,5.33588,5.33588,17000000.0
2008-12-19 14:06:00,5.33455,5.33539,5.33287,5.33393,11000000.0
2008-12-19 14:07:00,5.33344,5.33344,5.33051,5.33051,9000000.0
2008-12-19 14:08:00,5.33083,5.33321,5.32984,5.33321,11000000.0
2008-12-19 14:09:00,5.33231,5.33343,5.33043,5.33043,12000000.0
2008-12-19 14:10:00,5.33037,5.33037,5.32748,5.32954,13000000.0
2008-12-19 14:11:00,5.32997,5.33007,5.32677,5.32762,14000000.0
2008-12-19 14:12:00,5.3268,5.32811,5.32477,5.3276,11000000.0
2008-12-19 14:13:00,5.32438,5.32615,5.32362,5.32502,11000000.0
2008-12-19 14:14:00,5.32308,5.32557,5.32138,5.32532,7000000.0
2008-12-19 14:15:00,5.32676,5.33114,5.32569,5.32815,14000000.0
2008-12-19 14:16:00,5.33043,5.33043,5.32535,5.32652,13000000.0
2008-12-19 14:17:00,5.32492,5.32543,5.32318,5.32335,22000000.0
2008-12-19 14:18:00,5.32289,5.32334,5.32069,5.32154,15000000.0
2008-12-19 14:19:00,5.31903,5.32026,5.31761,5.31963,12000000.0
2008-12-19 14:20:00,5.31834,5.3201,5.31834,5.3201,7000000.0
2008-12-19 14:21:00,5.32007,5.32147,5.3175,5.32147,13000000.0
2008-12-19 14:22:00,5.32249,5.3234,5.3216,5.32192,8000000.0
2008-12-19 14:23:00,5.32211,5.32256,5.32049,5.32157,11000000.0
2008-12-19 14:24:00,5.32334,5.32334,5.32105,5.32314,13000000.0
2008-12-19 14:25:00,5.32263,5.3236,5.32176,5.3229,15000000.0
2008-12-19 14:26:00,5.32362,5.32362,5.32097,5.32176,8000000.0
2008-12-19 14:27:00,5.3227,5.32284,5.32146,5.32204,10000000.0
2008-12-19 14:28:00,5.32174,5.32203,5.31841,5.3187,11000000.0
2008-12-19 14:29:00,5.31969,5.32148,5.31839,5.32146,21000000.0
2008-12-19 14:30:00,5.32071,5.32071,5.31877,5.31885,11000000.0
2008-12-19 14:31:00,5.32025,5.32051,5.31815,5.31922,17000000.0
2008-12-19 14:32:00,5.32057,5.32064,5.31836,5.31963,15000000.0
2008-12-19 14:33:00,5.31947,5.31947,5.31744,5.31864,8000000.0
2008-12-19 14:34:00,5.31763,5.3178,5.31548,5.3177,9000000.0
2008-12-19 14:35:00,5.31819,5.3209,5.31792,5.3209,11000000.0
2008-12-19 14:36:00,5.32051,5.32097,5.3182,5.32049,15000000.0
2008-12-19 14:37:00,5.31989,5.32075,5.31862,5.31985,8000000.0
2008-12-19 14:38:00,5.31999,5.32041,5.31868,5.32015,10000000.0
2008-12-19 14:39:00,5.32053,5.32101,5.31945,5.32052,19000000.0
2008-12-19 14:40:00,5.32105,5.32435,5.32058,5.32435,15000000.0
2008-12-19 14:41:00,5.32442,5.32442,5.32212,5.32329,15000000.0
2008-12-19 14:42:00,5.32306,5.32306,5.32073,5.32243,17000000.0
2008-12-19 14:43:00,5.32257,5.32263,5.32081,5.32263,15000000.0
2008-12-19 14:44:00,5.3206,5.32277,5.3206,5.32228,15000000.0
2008-12-19 14:45:00,5.32227,5.32362,5.32227,5.32255,9000000.0
2008-12-19 14:46:00,5.32393,5.32393,5.32197,5.32239,11000000.0
2008-12-19 14:47:00,5.32169,5.32353,5.32169,5.32314,12000000.0
2008-12-19 14:48:00,5.32285,5.32342,5.32185,5.32185,12000000.0
2008-12-19 14:49:00,5.32377,5.32382,5.32232,5.32374,12000000.0
2008-12-19 14:50:00,5.32428,5.32478,5.3226,5.32422,15000000.0
2008-12-19 14:51:00,5.32447,5.32451,5.32294,5.32444,10000000.0
2008-12-19 14:52:00,5.32267,5.32316,5.32037,5.32101,13000000.0
2008-12-19 14:53:00,5.32088,5.32216,5.31936,5.32028,13000000.0
2008-12-19 14:54:00,5.32016,5.32123,5.31909,5.32096,9000000.0
2008-12-19 14:55:00,5.32186,5.32186,5.31614,5.31783,16000000.0
2008-12-19 14:56:00,5.31762,5.31852,5.31506,5.317,15000000.0
2008-12-19 14:57:00,5.31836,5.32179,5.31735,5.32011,15000000.0
2008-12-19 14:58:00,5.31907,5.32004,5.31699,5.31752,11000000.0
2008-12-19 14:59:00,5.31775,5.31977,5.31586,5.31977,14000000.0
2008-12-19 15:00:00,5.32145,5.32485,5.31938,5.32357,18000000.0
2008-12-19 15:01:00,5.32432,5.3247,5.32205,5.32411,12000000.0
2008-12-19 15:02:00,5.32201,5.32211,5.31954,5.32122,7000000.0
2008-12-19 15:03:00,5.32062,5.32254,5.31852,5.32196,18000000.0
2008-12-19 15:04:00,5.32207,5.3265,5.32207,5.32587,21000000.0
2008-12-19 15:05:00,5.32814,5.3298,5.32718,5.3298,13000000.0
2008-12-19 15:06:00,5.32849,5.33114,5.32834,5.3303,14000000.0
2008-12-19 15:07:00,5.33031,5.33374,5.32957,5.33206,22000000.0
2008-12-19 15:08:00,5.33304,5.33383,5.33174,5.33191,10000000.0
2008-12-19 15:09:00,5.33297,5.33397,5.33165,5.33397,9000000.0
2008-12-19 15:10:00,5.3333,5.33818,5.3333,5.33715,14000000.0
2008-12-19 15:11:00,5.33581,5.33749,5.33363,5.33749,12000000.0
2008-12-19 15:12:00,5.33841,5.34084,5.33689,5.33887,13000000.0
2008-12-19 15:13:00,5.33645,5.33899,5.33478,5.33536,12000000.0
2008-12-19 15:14:00,5.33416,5.33783,5.33416,5.33783,10000000.0
2008-12-19 15:15:00,5.33692,5.33831,5.33512,5.33693,16000000.0
2008-12-19 15:16:00,5.33719,5.33735,5.33562,5.33692,15000000.0
2008-12-19 15:17:00,5.3368,5.3368,5.33374,5.33533,14000000.0
2008-12-19 15:18:00,5.33596,5.34377,5.33596,5.34258,12000000.0
2008-12-19 15:19:00,5.34178,5.34219,5.33899,5.3405,11000000.0
2008-12-19 15:20:00,5.34068,5.34126,5.33672,5.33825,14000000.0
2008-12-19 15:21:00,5.33565,5.34056,5.33565,5.34056,14000000.0
2008-12-19 15:22:00,5.34192,5.34377,5.34082,5.34188,10000000.0
2008-12-19 15:23:00,5.34154,5.34211,5.33975,5.34094,11000000.0
2008-12-19 15:24:00,5.3421,5.34333,5.3394,5.34333,10000000.0
2008-12-19 15:25:00,5.34324,5.34381,5.33914,5.34269,16000000.0
2008-12-19 15:26:00,5.3443,5.34633,5.34268,5.34633,15000000.0
2008-12-19 15:27:00,5.34715,5.34905,5.34542,5.34542,10000000.0
2008-12-19 15:28:00,5.3453,5.34728,5.34205,5.34205,11000000.0
2008-12-19 15:29:00,5.34327,5.34447,5.34054,5.34251,19000000.0
2008-12-19 15:30:00,5.34293,5.34308,5.33998,5.34206,10000000.0
2008-12-19 15:31:00,5.3424,5.3424,5.34008,5.34156,14000000.0
2008-12-19 15:32:00,5.34164,5.34524,5.34164,5.34364,12000000.0
2008-12-19 15:33:00,5.34253,5.34281,5.33963,5.34168,20000000.0
2008-12-19 15:34:00,5.34273,5.34431,5.34053,5.34187,12000000.0
2008-12-19 15:35:00,5.34093,5.34303,5.33968,5.34255,12000000.0
2008-12-19 15:36:00,5.34189,5.34242,5.3408,5.34196,10000000.0
2008-12-19 15:37:00,5.34206,5.34261,5.33934,5.34261,10000000.0
2008-12-19 15:38:00,5.34187,5.34369,5.33998,5.34225,13000000.0
2008-12-19 15:39:00,5.34228,5.34237,5.34108,5.34146,7000000.0
2008-12-19 15:40:00,5.34063,5.34126,5.33993,5.34089,10000000.0
2008-12-19 15:41:00,5.34017,5.34132,5.339,5.33959,9000000.0
2008-12-19 15:42:00,5.33638,5.33741,5.33446,5.33561,13000000.0
2008-12-19 15:43:00,5.33455,5.33526,5.33217,5.33519,16000000.0
2008-12-19 15:44:00,5.33394,5.33696,5.33394,5.3342,14000000.0
2008-12-19 15:45:00,5.33419,5.33574,5.3329,5.33486,15000000.0
2008-12-19 15:46:00,5.3355,5.34255,5.3342,5.34255,13000000.0
2008-12-19 15:47:00,5.34235,5.34235,5.33483,5.33526,9000000.0
2008-12-19 15:48:00,5.33432,5.33514,5.32967,5.33189,21000000.0
2008-12-19 15:49:00,5.33306,5.33369,5.33072,5.33151,23000000.0
2008-12-19 15:50:00,5.3316,5.33211,5.32245,5.32549,12000000.0
2008-12-19 15:51:00,5.32537,5.32537,5.3215,5.32239,19000000.0
2008-12-19 15:52:00,5.32498,5.3306,5.32383,5.3306,15000000.0
2008-12-19 15:53:00,5.32914,5.33085,5.32584,5.32837,14000000.0
2008-12-19 15:54:00,5.32697,5.32748,5.32501,5.32748,15000000.0
2008-12-19 15:55:00,5.32856,5.33262,5.32694,5.33148,12000000.0
2008-12-19 15:56:00,5.33217,5.33679,5.33064,5.33601,18000000.0
2008-12-19 15:57:00,5.33547,5.33604,5.33303,5.33303,10000000.0
2008-12-19 15:58:00,5.33494,5.33621,5.3312,5.33451,22000000.0
2008-12-19 15:59:00,5.33345,5.33482,5.33089,5.33352,12000000.0
2008-12-19 16:00:00,5.33493,5.33605,5.33242,5.33449,12000000.0
2008-12-19 16:01:00,5.33397,5.33513,5.33209,5.33513,12000000.0
2008-12-19 16:02:00,5.3341,5.33929,5.3341,5.33929,13000000.0
2008-12-19 16:03:00,5.33979,5.34576,5.33814,5.33951,13000000.0
2008-12-19 16:04:00,5.33932,5.34325,5.33932,5.34325,11000000.0
2008-12-19 16:05:00,5.3421,5.34277,5.34037,5.34086,9000000.0
2008-12-19 16:06:00,5.34028,5.34036,5.33688,5.33899,14000000.0
2008-12-19 16:07:00,5.33969,5.33969,5.33463,5.33745,15000000.0
2008-12-19 16:08:00,5.33771,5.33771,5.33531,5.33706,15000000.0
2008-12-19 16:09:00,5.33711,5.33711,5.3322,5.33248,17000000.0
2008-12-19 16:10:00,5.33307,5.3345,5.33184,5.33287,14000000.0
2008-12-19 16:11:00,5.33261,5.33385,5.33159,5.33385,9000000.0
2008-12-19 16:12:00,5.33244,5.33431,5.33238,5.3342,15000000.0
2008-12-19 16:13:00,5.33477,5.33574,5.33299,5.33386,14000000.0
2008-12-19 16:14:00,5.33488,5.33578,5.33286,5.33542,12000000.0
2008-12-19 16:15:00,5.33459,5.33582,5.33277,5.3349,14000000.0
2008-12-19 16:16:00,5.33304,5.33441,5.33294,5.33384,13000000.0
2008-12-19 16:17:00,5.33437,5.33469,5.3331,5.33465,18000000.0
2008-12-19 16:18:00,5.3326,5.33322,5.33105,5.33134,13000000.0
2008-12-19 16:19:00,5.33263,5.33349,5.33201,5.3331,8000000.0
2008-12-19 16:20:00,5.33354,5.33411,5.33147,5.33324,13000000.0
2008-12-19 16:21:00,5.33244,5.33367,5.33124,5.3315,12000000.0
2008-12-19 16:22:00,5.33195,5.333,5.3316,5.33289,11000000.0
2008-12-19 16:23:00,5.33359,5.3339,5.33198,5.33333,14000000.0
2008-12-19 16:24:00,5.33265,5.33318,5.33157,5.33289,15000000.0
2008-12-19 16:25:00,5.33201,5.33388,5.33137,5.33388,11000000.0
2008-12-19 16:26:00,5.33361,5.33361,5.33201,5.33201,8000000.0
2008-12-19 16:27:00,5.33299,5.33393,5.33236,5.33393,10000000.0
2008-12-19 16:28:00,5.3336,5.33371,5.33181,5.33371,15000000.0
2008-12-19 16:29:00,5.33336,5.33601,5.33253,5.33601,7000000.0
2008-12-19 16:30:00,5.33553,5.33585,5.33351,5.33507,16000000.0
2008-12-19 16:31:00,5.33414,5.33544,5.33381,5.33527,14000000.0
2008-12-19 16:32:00,5.33612,5.3372,5.33462,5.33678,7000000.0
2008-12-19 16:33:00,5.33801,5.33801,5.33478,5.33723,8000000.0
2008-12-19 16:34:00,5.33753,5.33753,5.33429,5.33429,8000000.0
2008-12-19 16:35:00,5.33647,5.33647,5.33375,5.33555,9000000.0
2008-12-19 16:36:00,5.33524,5.33524,5.33179,5.33505,13000000.0
2008-12-19 16:37:00,5.33628,5.3376,5.33477,5.33695,18000000.0
2008-12-19 16:38:00,5.33775,5.33775,5.33516,5.33711,18000000.0
2008-12-19 16:39:00,5.33681,5.33875,5.33493,5.3384,20000000.0
2008-12-19 16:40:00,5.33751,5.33804,5.33543,5.33748,13000000.0
2008-12-19 16:41:00,5.33739,5.33757,5.33595,5.33656,20000000.0
2008-12-19 16:42:00,5.33635,5.33718,5.33392,5.33603,18000000.0
2008-12-19 16:43:00,5.33628,5.33674,5.33507,5.33651,15000000.0
2008-12-19 16:44:00,5.33544,5.33544,5.32913,5.32913,20000000.0
2008-12-19 16:45:00,5.32928,5.32928,5.32448,5.32621,13000000.0
2008-12-19 16:46:00,5.32826,5.32826,5.3244,5.32755,15000000.0
2008-12-19 16:47:00,5.32775,5.33352,5.32727,5.33352,8000000.0
2008-12-19 16:48:00,5.33381,5.34111,5.33334,5.34111,11000000.0
2008-12-19 16:49:00,5.3407,5.34079,5.3382,5.33903,12000000.0
2008-12-19 16:50:00,5.33903,5.34953,5.33821,5.34696,15000000.0
2008-12-19 16:51:00,5.34759,5.34759,5.34326,5.34692,18000000.0
2008-12-19 16:52:00,5.34858,5.3509,5.3459,5.34723,14000000.0
2008-12-19 16:53:00,5.34659,5.34669,5.34443,5.34522,8000000.0
2008-12-19 16:54:00,5.34566,5.35722,5.34566,5.35722,11000000.0
2008-12-19 16:55:00,5.35988,5.36078,5.35265,5.35288,12000000.0
2008-12-19 16:56:00,5.35035,5.35069,5.34754,5.34817,10000000.0
2008-12-19 16:57:00,5.34376,5.34556,5.34199,5.34221,8000000.0
2008-12-19 16:58:00,5.34088,5.34282,5.33963,5.34127,9000000.0
2008-12-19 16:59:00,5.34068,5.34453,5.34068,5.34374,13000000.0
2008-12-19 17:00:00,5.344,5.34824,5.34358,5.34687,11000000.0
2008-12-19 17:01:00,5.3456,5.34681,5.34223,5.34582,12000000.0
2008-12-19 17:02:00,5.34685,5.3469,5.34374,5.34442,10000000.0
2008-12-19 17:03:00,5.34425,5.34425,5.3381,5.33852,16000000.0
2008-12-19 17:04:00,5.33782,5.33861,5.33157,5.33861,13000000.0
2008-12-19 17:05:00,5.3383,5.34156,5.33818,5.33819,16000000.0
2008-12-19 17:06:00,5.34024,5.34444,5.33925,5.34444,12000000.0
2008-12-19 17:07:00,5.34438,5.34517,5.3426,5.34318,8000000.0
2008-12-19 17:08:00,5.34221,5.34351,5.34092,5.3433,21000000.0
2008-12-19 17:09:00,5.34376,5.34518,5.34125,5.34469,16000000.0
2008-12-19 17:10:00,5.3438,5.3438,5.34159,5.34174,11000000.0
2008-12-19 17:11:00,5.34149,5.34159,5.33721,5.33962,11000000.0
2008-12-19 17:12:00,5.33785,5.33962,5.33744,5.33857,9000000.0
2008-12-19 17:13:00,5.33954,5.33955,5.33602,5.33616,9000000.0
2008-12-19 17:14:00,5.33734,5.33809,5.33509,5.33715,17000000.0
2008-12-19 17:15:00,5.3387,5.33941,5.3374,5.33938,11000000.0
2008-12-19 17:16:00,5.33962,5.34097,5.33857,5.34007,15000000.0
2008-12-19 17:17:00,5.34033,5.34113,5.33958,5.33992,13000000.0
2008-12-19 17:18:00,5.33984,5.34039,5.33795,5.33925,15000000.0
2008-12-19 17:19:00,5.3386,5.34132,5.3386,5.34092,17000000.0
2008-12-19 17:20:00,5.34051,5.34125,5.33932,5.33932,12000000.0
2008-12-19 17:21:00,5.33896,5.34046,5.33896,5.33937,7000000.0
2008-12-19 17:22:00,5.33964,5.34029,5.33765,5.33957,14000000.0
2008-12-19 17:23:00,5.33957,5.34099,5.33763,5.34099,13000000.0
2008-12-19 17:24:00,5.34061,5.34128,5.33819,5.3387,9000000.0
2008-12-19 17:25:00,5.3387,5.3393,5.33701,5.33744,11000000.0
2008-12-19 17:26:00,5.33917,5.34058,5.33712,5.3388,16000000.0
2008-12-19 17:27:00,5.33936,5.34087,5.33911,5.34086,9000000.0
2008-12-19 17:28:00,5.33991,5.34206,5.33951,5.34206,15000000.0
2008-12-19 17:29:00,5.34213,5.34213,5.33933,5.3413,11000000.0
2008-12-19 17:30:00,5.34165,5.34165,5.33923,5.3396,19000000.0
2008-12-19 17:31:00,5.33992,5.34037,5.33859,5.3388,11000000.0
2008-12-19 17:32:00,5.33836,5.33897,5.33728,5.33798,9000000.0
2008-12-19 17:33:00,5.33795,5.34028,5.33673,5.34028,10000000.0
2008-12-19 17:34:00,5.33998,5.3425,5.33906,5.34153,14000000.0
2008-12-19 17:35:00,5.34451,5.34841,5.34162,5.34711,13000000.0
2008-12-19 17:36:00,5.34866,5.34946,5.34736,5.3485,11000000.0
2008-12-19 17:37:00,5.34853,5.34903,5.34671,5.34899,15000000.0
2008-12-19 17:38:00,5.34864,5.34888,5.34711,5.34822,17000000.0
2008-12-19 17:39:00,5.34875,5.3489,5.34668,5.34788,8000000.0
2008-12-19 17:40:00,5.34661,5.35199,5.34661,5.34773,12000000.0
2008-12-19 17:41:00,5.34797,5.34858,5.34575,5.34615,21000000.0
2008-12-19 17:42:00,5.34768,5.35305,5.34668,5.3511,13000000.0
2008-12-19 17:43:00,5.35318,5.35318,5.34947,5.34989,11000000.0
2008-12-19 17:44:00,5.35171,5.35418,5.35084,5.3536,19000000.0
2008-12-19 17:45:00,5.35382,5.35382,5.34709,5.34751,10000000.0
2008-12-19 17:46:00,5.34651,5.34692,5.34386,5.34386,13000000.0
2008-12-19 17:47:00,5.34517,5.34676,5.34407,5.34616,9000000.0
2008-12-19 17:48:00,5.3466,5.34684,5.34326,5.34532,14000000.0
2008-12-19 17:49:00,5.34382,5.34567,5.33922,5.33968,14000000.0
2008-12-19 17:50:00,5.34065,5.34065,5.33451,5.33451,17000000.0
2008-12-19 17:51:00,5.33627,5.33634,5.33362,5.33606,13000000.0
2008-12-19 17:52:00,5.3338,5.33718,5.33363,5.33471,24000000.0
2008-12-19 17:53:00,5.33384,5.33622,5.33197,5.33346,16000000.0
2008-12-19 17:54:00,5.33642,5.33959,5.3354,5.33856,16000000.0
2008-12-19 17:55:00,5.34084,5.34327,5.3397,5.34327,13000000.0
2008-12-19 17:56:00,5.34373,5.34447,5.34006,5.34076,15000000.0
2008-12-19 17:57:00,5.3407,5.3437,5.33939,5.3437,10000000.0
2008-12-19 17:58:00,5.34333,5.34727,5.34306,5.34557,15000000.0
2008-12-19 17:59:00,5.34574,5.34574,5.33978,5.34238,13000000.0
2008-12-19 18:00:00,5.3423,5.34308,5.34054,5.3417,7000000.0
2008-12-19 18:01:00,5.34135,5.34503,5.34135,5.34503,18000000.0
2008-12-19 18:02:00,5.34547,5.34688,5.34477,5.34573,17000000.0
2008-12-19 18:03:00,5.34474,5.3448,5.3423,5.34338,16000000.0
2008-12-19 18:04:00,5.34275,5.34485,5.34275,5.34398,14000000.0
2008-12-19 18:05:00,5.3446,5.34733,5.3446,5.34733,13000000.0
2008-12-19 18:06:00,5.3467,5.34905,5.3467,5.349,18000000.0
2008-12-19 18:07:00,5.34728,5.34752,5.34384,5.34479,12000000.0
2008-12-19 18:08:00,5.34275,5.34712,5.34274,5.34712,18000000.0
2008-12-19 18:09:00,5.34679,5.3468,5.34509,5.34619,12000000.0
2008-12-19 18:10:00,5.3478,5.3478,5.3455,5.34619,13000000.0
2008-12-19 18:11:00,5.34564,5.34565,5.34342,5.34418,10000000.0
2008-12-19 18:12:00,5.34611,5.3465,5.34459,5.34618,11000000.0
2008-12-19 18:13:00,5.34667,5.34667,5.3447,5.34589,14000000.0
2008-12-19 18:14:00,5.34583,5.34586,5.34428,5.34459,10000000.0
2008-12-19 18:15:00,5.34714,5.3473,5.34592,5.34676,10000000.0
2008-12-19 18:16:00,5.34644,5.35034,5.34609,5.34763,9000000.0
2008-12-19 18:17:00,5.34596,5.34915,5.34434,5.34493,18000000.0
2008-12-19 18:18:00,5.34606,5.34874,5.34524,5.34874,14000000.0
2008-12-19 18:19:00,5.34786,5.35075,5.34742,5.35075,10000000.0
2008-12-19 18:20:00,5.352,5.35292,5.34975,5.35132,15000000.0
2008-12-19 18:21:00,5.35188,5.35188,5.34743,5.34862,18000000.0
2008-12-19 18:22:00,5.34805,5.35053,5.3475,5.3497,14000000.0
2008-12-19 18:23:00,5.34965,5.35056,5.34786,5.35056,7000000.0
2008-12-19 18:24:00,5.35178,5.35303,5.35101,5.35303,9000000.0
2008-12-19 18:25:00,5.35394,5.35659,5.35256,5.35432,13000000.0
2008-12-19 18:26:00,5.35476,5.35553,5.35353,5.35495,16000000.0
2008-12-19 18:27:00,5.35361,5.35642,5.35325,5.35478,14000000.0
2008-12-19 18:28:00,5.35351,5.35608,5.35228,5.35608,13000000.0
2008-12-19 18:29:00,5.35644,5.36356,5.35627,5.36081,11000000.0
2008-12-19 18:30:00,5.36147,5.36302,5.35898,5.36302,16000000.0
2008-12-19 18:31:00,5.36298,5.3677,5.36298,5.36481,12000000.0
2008-12-19 18:32:00,5.36134,5.36136,5.35752,5.35923,11000000.0
2008-12-19 18:33:00,5.35749,5.36295,5.35618,5.36295,13000000.0
2008-12-19 18:34:00,5.36211,5.36359,5.35868,5.36359,13000000.0
2008-12-19 18:35:00,5.36463,5.37373,5.36463,5.37338,18000000.0
2008-12-19 18:36:00,5.37311,5.37385,5.36943,5.37127,18000000.0
2008-12-19 18:37:00,5.36833,5.36955,5.36504,5.36504,18000000.0
2008-12-19 18:38:00,5.36463,5.36495,5.36286,5.36476,11000000.0
2008-12-19 18:39:00,5.3657,5.36747,5.364,5.36747,11000000.0
2008-12-19 18:40:00,5.36783,5.36819,5.36596,5.36765,14000000.0
2008-12-19 18:41:00,5.36902,5.37057,5.36771,5.37057,16000000.0
2008-12-19 18:42:00,5.37043,5.37043,5.36775,5.36929,14000000.0
2008-12-19 18:43:00,5.36982,5.36987,5.36844,5.36975,10000000.0
2008-12-19 18:44:00,5.36935,5.36935,5.36485,5.36485,13000000.0
2008-12-19 18:45:00,5.36386,5.36688,5.36327,5.36606,13000000.0
2008-12-19 18:46:00,5.36756,5.36798,5.36456,5.36456,12000000.0
2008-12-19 18:47:00,5.36415,5.3653,5.36351,5.36473,14000000.0
2008-12-19 18:48:00,5.3647,5.36472,5.36291,5.36302,15000000.0
2008-12-19 18:49:00,5.36182,5.36364,5.35989,5.36072,12000000.0
2008-12-19 18:50:00,5.35912,5.35996,5.35703,5.359,9000000.0
2008-12-19 18:51:00,5.35828,5.35969,5.35746,5.35768,17000000.0
2008-12-19 18:52:00,5.35748,5.3579,5.35649,5.3579,9000000.0
2008-12-19 18:53:00,5.35823,5.3594,5.35716,5.3594,14000000.0
2008-12-19 18:54:00,5.35864,5.3587,5.3567,5.35711,14000000.0
2008-12-19 18:55:00,5.35708,5.35709,5.3548,5.35587,10000000.0
2008-12-19 18:56:00,5.35551,5.3559,5.35362,5.35405,16000000.0
2008-12-19 18:57:00,5.35269,5.35878,5.35269,5.35856,17000000.0
2008-12-19 18:58:00,5.35977,5.36448,5.35939,5.36448,14000000.0
2008-12-19 18:59:00,5.36399,5.36722,5.36399,5.36568,14000000.0
2008-12-19 19:00:00,5.36518,5.36519,5.36159,5.3645,15000000.0
2008-12-19 19:01:00,5.36438,5.36438,5.3614,5.36294,15000000.0
2008-12-19 19:02:00,5.36132,5.3626,5.36034,5.36186,14000000.0
2008-12-19 19:03:00,5.36327,5.36393,5.36033,5.36393,14000000.0
2008-12-19 19:04:00,5.36406,5.3642,5.36211,5.36313,12000000.0
2008-12-19 19:05:00,5.36373,5.36468,5.36241,5.36385,15000000.0
2008-12-19 19:06:00,5.36263,5.36381,5.3596,5.36245,16000000.0
2008-12-19 19:07:00,5.36141,5.36233,5.35849,5.36216,20000000.0
2008-12-19 19:08:00,5.36264,5.36362,5.3618,5.36362,8000000.0
2008-12-19 19:09:00,5.36478,5.36847,5.36274,5.36725,17000000.0
2008-12-19 19:10:00,5.3696,5.3696,5.36486,5.365,9000000.0
2008-12-19 19:11:00,5.36473,5.36575,5.36383,5.36516,16000000.0
2008-12-19 19:12:00,5.3655,5.3655,5.36324,5.3648,13000000.0
2008-12-19 19:13:00,5.36436,5.36436,5.3627,5.36329,10000000.0
2008-12-19 19:14:00,5.36347,5.36409,5.36179,5.36297,20000000.0
2008-12-19 19:15:00,5.36382,5.36485,5.36281,5.36416,12000000.0
2008-12-19 19:16:00,5.36523,5.36557,5.36356,5.36443,8000000.0
2008-12-19 19:17:00,5.36344,5.36683,5.36344,5.36429,18000000.0
2008-12-19 19:18:00,5.364,5.36653,5.36375,5.36653,11000000.0
2008-12-19 19:19:00,5.36779,5.37158,5.36665,5.37158,12000000.0
2008-12-19 19:20:00,5.3722,5.373,5.36949,5.37207,14000000.0
2008-12-19 19:21:00,5.36927,5.37092,5.36865,5.37041,13000000.0
2008-12-19 19:22:00,5.37034,5.37085,5.36912,5.37023,12000000.0
2008-12-19 19:23:00,5.37099,5.3716,5.37011,5.37141,14000000.0
2008-12-19 19:24:00,5.37262,5.37305,5.37114,5.37243,19000000.0
2008-12-19 19:25:00,5.37105,5.37209,5.36987,5.37209,8000000.0
2008-12-19 19:26:00,5.37311,5.37748,5.37297,5.37704,7000000.0
2008-12-19 19:27:00,5.376,5.37659,5.37445,5.37563,20000000.0
2008-12-19 19:28:00,5.37511,5.37732,5.37227,5.3734,17000000.0
2008-12-19 19:29:00,5.37103,5.37277,5.37039,5.37277,10000000.0
2008-12-19 19:30:00,5.37166,5.3738,5.37085,5.37273,15000000.0
2008-12-19 19:31:00,5.37062,5.37181,5.36994,5.37064,11000000.0
2008-12-19 19:32:00,5.37064,5.37194,5.36954,5.37194,9000000.0
2008-12-19 19:33:00,5.37291,5.37291,5.37138,5.37177,14000000.0
2008-12-19 19:34:00,5.3722,5.3722,5.37055,5.3717,17000000.0
2008-12-19 19:35:00,5.37118,5.37162,5.37007,5.37072,8000000.0
2008-12-19 19:36:00,5.37033,5.37123,5.36835,5.37005,15000000.0
2008-12-19 19:37:00,5.37072,5.37129,5.37008,5.37032,8000000.0
2008-12-19 19:38:00,5.36707,5.36843,5.36312,5.36401,15000000.0
2008-12-19 19:39:00,5.36441,5.36626,5.36254,5.3635,17000000.0
2008-12-19 19:40:00,5.36241,5.36452,5.36241,5.36424,16000000.0
2008-12-19 19:41:00,5.364,5.364,5.35765,5.36064,11000000.0
2008-12-19 19:42:00,5.36049,5.36049,5.35801,5.35861,15000000.0
2008-12-19 19:43:00,5.35707,5.35771,5.35493,5.35771,14000000.0
2008-12-19 19:44:00,5.35888,5.36081,5.35811,5.35864,14000000.0
2008-12-19 19:45:00,5.35934,5.35934,5.35742,5.35813,15000000.0
2008-12-19 19:46:00,5.35747,5.35868,5.35575,5.35868,15000000.0
2008-12-19 19:47:00,5.3586,5.35881,5.35656,5.35855,16000000.0
2008-12-19 19:48:00,5.35991,5.36249,5.35905,5.3619,16000000.0
2008-12-19 19:49:00,5.3612,5.36588,5.3612,5.36543,8000000.0
2008-12-19 19:50:00,5.36527,5.36872,5.365,5.36797,9000000.0
2008-12-19 19:51:00,5.37011,5.37439,5.3697,5.37178,19000000.0
2008-12-19 19:52:00,5.37481,5.37645,5.37297,5.37645,11000000.0
2008-12-19 19:53:00,5.37885,5.38276,5.37852,5.38035,14000000.0
2008-12-19 19:54:00,5.38176,5.38176,5.37784,5.37791,18000000.0
2008-12-19 19:55:00,5.37707,5.37769,5.37588,5.37686,13000000.0
2008-12-19 19:56:00,5.37514,5.37626,5.37426,5.37484,10000000.0
2008-12-19 19:57:00,5.37371,5.37371,5.36924,5.36924,16000000.0
2008-12-19 19:58:00,5.36823,5.36829,5.36578,5.36578,15000000.0
2008-12-19 19:59:00,5.36671,5.36749,5.3639,5.36458,14000000.0
2008-12-19 20:00:00,5.36514,5.36721,5.36311,5.36721,11000000.0
2008-12-19 20:01:00,5.36815,5.37044,5.36788,5.36828,24000000.0
2008-12-19 20:02:00,5.36835,5.37184,5.36832,5.37184,11000000.0
2008-12-19 20:03:00,5.37251,5.37309,5.37154,5.37309,11000000.0
2008-12-19 20:04:00,5.37481,5.37622,5.37296,5.37622,10000000.0
2008-12-19 20:05:00,5.37619,5.3781,5.37466,5.37732,17000000.0
2008-12-19 20:06:00,5.37845,5.37845,5.37655,5.37702,10000000.0
2008-12-19 20:07:00,5.37708,5.37818,5.37496,5.37518,14000000.0
2008-12-19 20:08:00,5.37457,5.37558,5.37327,5.37379,13000000.0
2008-12-19 20:09:00,5.37273,5.37369,5.37165,5.37332,11000000.0
2008-12-19 20:10:00,5.37364,5.37385,5.37058,5.37096,11000000.0
2008-12-19 20:11:00,5.3704,5.37086,5.36928,5.37069,9000000.0
2008-12-19 20:12:00,5.37111,5.37182,5.37056,5.37162,16000000.0
2008-12-19 20:13:00,5.3698,5.37454,5.3698,5.37249,11000000.0
2008-12-19 20:14:00,5.37216,5.37601,5.37175,5.37546,19000000.0
2008-12-19 20:15:00,5.37729,5.37834,5.37642,5.37786,13000000.0
2008-12-19 20:16:00,5.37671,5.37765,5.37497,5.37567,15000000.0
2008-12-19 20:17:00,5.37532,5.37532,5.37287,5.373,8000000.0
2008-12-19 20:18:00,5.37336,5.37336,5.37197,5.37197,14000000.0
2008-12-19 20:19:00,5.37402,5.37501,5.37299,5.37322,14000000.0
2008-12-19 20:20:00,5.37395,5.37499,5.37318,5.37318,12000000.0
2008-12-19 20:21:00,5.37417,5.37438,5.37319,5.37412,9000000.0
2008-12-19 20:22:00,5.37376,5.37437,5.37303,5.37437,17000000.0
2008-12-19 20:23:00,5.37497,5.37565,5.37394,5.37477,11000000.0
2008-12-19 20:24:00,5.37492,5.37649,5.37473,5.37558,16000000.0
2008-12-19 20:25:00,5.37696,5.37696,5.37607,5.37631,11000000.0
2008-12-19 20:26:00,5.37725,5.37755,5.37625,5.37665,8000000.0
2008-12-19 20:27:00,5.37827,5.37914,5.37682,5.37837,13000000.0
2008-12-19 20:28:00,5.37915,5.38091,5.37915,5.38091,15000000.0
2008-12-19 20:29:00,5.38169,5.38169,5.37904,5.37992,16000000.0
2008-12-19 20:30:00,5.37848,5.37848,5.37604,5.37692,8000000.0
2008-12-19 20:31:00,5.3751,5.3762,5.37449,5.37502,18000000.0
2008-12-19 20:32:00,5.37551,5.38057,5.37551,5.38048,7000000.0
2008-12-19 20:33:00,5.38156,5.38225,5.38044,5.38193,13000000.0
2008-12-19 20:34:00,5.3804,5.38143,5.38013,5.38013,13000000.0
2008-12-19 20:35:00,5.38193,5.3827,5.38094,5.38171,9000000.0
2008-12-19 20:36:00,5.38107,5.38298,5.38094,5.38198,17000000.0
2008-12-19 20:37:00,5.38224,5.38224,5.37968,5.3807,14000000.0
2008-12-19 20:38:00,5.38057,5.38057,5.37825,5.37878,16000000.0
2008-12-19 20:39:00,5.3791,5.3791,5.37777,5.37804,14000000.0
2008-12-19 20:40:00,5.37842,5.3788,5.37716,5.37757,17000000.0
2008-12-19 20:41:00,5.37793,5.3789,5.37659,5.37767,16000000.0
2008-12-19 20:42:00,5.37797,5.37809,5.37614,5.37728,22000000.0
2008-12-19 20:43:00,5.3775,5.37859,5.37685,5.37785,18000000.0
2008-12-19 20:44:00,5.37737,5.37906,5.37729,5.37737,16000000.0
2008-12-19 20:45:00,5.37778,5.37876,5.37667,5.37667,8000000.0
2008-12-19 20:46:00,5.37811,5.38039,5.37755,5.37974,19000000.0
2008-12-19 20:47:00,5.37936,5.38104,5.37652,5.37744,12000000.0
2008-12-19 20:48:00,5.37725,5.37909,5.37725,5.37731,9000000.0
2008-12-19 20:49:00,5.37727,5.37795,5.37421,5.37469,19000000.0
2008-12-19 20:50:00,5.37265,5.37442,5.37046,5.37046,15000000.0
2008-12-19 20:51:00,5.37136,5.37165,5.36991,5.37033,9000000.0
2008-12-19 20:52:00,5.37009,5.37009,5.36403,5.36515,11000000.0
2008-12-19 20:53:00,5.36437,5.36592,5.3629,5.36485,15000000.0
2008-12-19 20:54:00,5.36572,5.36641,5.36308,5.36402,12000000.0
2008-12-19 20:55:00,5.36369,5.36369,5.35942,5.36138,18000000.0
2008-12-19 20:56:00,5.36096,5.3617,5.35815,5.36069,12000000.0
2008-12-19 20:57:00,5.36141,5.36404,5.36027,5.36324,13000000.0
2008-12-19 20:58:00,5.36538,5.36608,5.36486,5.36555,11000000.0
2008-12-19 20:59:00,5.36574,5.36574,5.36208,5.3637,11000000.0
2008-12-19 21:00:00,5.36267,5.36304,5.36071,5.3623,17000000.0
2008-12-19 21:01:00,5.36216,5.36303,5.36051,5.36051,10000000.0
2008-12-19 21:02:00,5.3608,5.36177,5.36012,5.36177,8000000.0
2008-12-19 21:03:00,5.36167,5.36482,5.36167,5.36293,19000000.0
2008-12-19 21:04:00,5.36266,5.36506,5.36141,5.36489,18000000.0
2008-12-19 21:05:00,5.36477,5.36873,5.36448,5.36873,14000000.0
2008-12-19 21:06:00,5.37135,5.37483,5.36955,5.37331,12000000.0
2008-12-19 21:07:00,5.3742,5.37672,5.37373,5.37483,10000000.0
2008-12-19 21:08:00,5.37286,5.3741,5.37084,5.37219,14000000.0
2008-12-19 21:09:00,5.37212,5.37212,5.36998,5.37032,16000000.0
2008-12-19 21:10:00,5.37002,5.37031,5.36858,5.37005,15000000.0
2008-12-19 21:11:00,5.37056,5.37079,5.36938,5.36982,13000000.0
2008-12-19 21:12:00,5.36943,5.36985,5.36759,5.36762,10000000.0
2008-12-19 21:13:00,5.36693,5.36807,5.36662,5.36784,14000000.0
2008-12-19 21:14:00,5.36712,5.36725,5.36592,5.36639,10000000.0
2008-12-19 21:15:00,5.36665,5.36665,5.36492,5.36626,15000000.0
2008-12-19 21:16:00,5.36699,5.36699,5.36496,5.36536,11000000.0
2008-12-19 21:17:00,5.36612,5.36667,5.36391,5.36391,13000000.0
2008-12-19 21:18:00,5.36387,5.36447,5.36226,5.36226,17000000.0
2008-12-19 21:19:00,5.36342,5.36382,5.36204,5.36356,12000000.0
2008-12-19 21:20:00,5.3634,5.36621,5.36281,5.36556,14000000.0
2008-12-19 21:21:00,5.36568,5.36735,5.36552,5.36733,11000000.0
2008-12-19 21:22:00,5.36754,5.37049,5.36714,5.36932,9000000.0
2008-12-19 21:23:00,5.36984,5.37015,5.36716,5.36732,7000000.0
2008-12-19 21:24:00,5.36618,5.36788,5.36618,5.36645,11000000.0
2008-12-19 21:25:00,5.36869,5.3696,5.36851,5.36944,7000000.0
2008-12-19 21:26:00,5.36925,5.37025,5.36878,5.3697,13000000.0
2008-12-19 21:27:00,5.36832,5.36911,5.36773,5.36773,11000000.0
2008-12-19 21:28:00,5.36871,5.36871,5.36611,5.36759,15000000.0
2008-12-19 21:29:00,5.36736,5.3682,5.36635,5.36804,12000000.0
2008-12-19 21:30:00,5.36709,5.36749,5.36625,5.36635,10000000.0
2008-12-19 21:31:00,5.36639,5.36673,5.36554,5.36554,10000000.0
2008-12-19 21:32:00,5.36687,5.36728,5.36559,5.36602,12000000.0
2008-12-19 21:33:00,5.3653,5.36642,5.36445,5.36642,19000000.0
2008-12-19 21:34:00,5.36579,5.36699,5.36548,5.36548,8000000.0
2008-12-19 21:35:00,5.36499,5.36651,5.36476,5.36638,20000000.0
2008-12-19 21:36:00,5.36587,5.36686,5.36503,5.36641,19000000.0
2008-12-19 21:37:00,5.36623,5.36675,5.36577,5.36653,19000000.0
2008-12-19 21:38:00,5.36655,5.36687,5.36538,5.3658,13000000.0
2008-12-19 21:39:00,5.36648,5.36648,5.36479,5.36539,17000000.0
2008-12-19 21:40:00,5.36514,5.36514,5.3638,5.36416,7000000.0
2008-12-19 21:41:00,5.36436,5.36542,5.36436,5.36542,11000000.0
2008-12-19 21:42:00,5.36488,5.36488,5.36306,5.36399,18000000.0
2008-12-19 21:43:00,5.36325,5.36325,5.35838,5.36211,13000000.0
2008-12-19 21:44:00,5.36391,5.36492,5.36308,5.36386,16000000.0
2008-12-19 21:45:00,5.36341,5.365,5.36341,5.36446,11000000.0
2008-12-19 21:46:00,5.364,5.36414,5.36268,5.36345,13000000.0
2008-12-19 21:47:00,5.36354,5.36354,5.362,5.36297,13000000.0
2008-12-19 21:48:00,5.36263,5.36339,5.3617,5.36297,17000000.0
2008-12-19 21:49:00,5.36341,5.36341,5.36209,5.36266,8000000.0
2008-12-19 21:50:00,5.36135,5.36192,5.36048,5.36048,11000000.0
2008-12-19 21:51:00,5.36119,5.36248,5.36097,5.3623,13000000.0
2008-12-19 21:52:00,5.36183,5.36247,5.36056,5.36056,13000000.0
2008-12-19 21:53:00,5.36119,5.36203,5.36023,5.36026,14000000.0
2008-12-19 21:54:00,5.35965,5.36414,5.35965,5.36414,11000000.0
2008-12-19 21:55:00,5.36416,5.36419,5.36177,5.36241,17000000.0
2008-12-19 21:56:00,5.36239,5.36275,5.35721,5.35721,12000000.0
2008-12-19 21:57:00,5.35653,5.35705,5.35562,5.35693,16000000.0
2008-12-19 21:58:00,5.35685,5.3588,5.35668,5.3588,9000000.0
2008-12-19 21:59:00,5.36001,5.36037,5.35844,5.3603,18000000.0
2008-12-19 22:00:00,5.36043,5.36078,5.35934,5.35975,13000000.0
2008-12-19 22:01:00,5.36044,5.36117,5.35972,5.36062,11000000.0
2008-12-19 22:02:00,5.35989,5.36122,5.35983,5.35983,17000000.0
2008-12-19 22:03:00,5.35906,5.3604,5.35652,5.35652,23000000.0
2008-12-19 22:04:00,5.35743,5.3581,5.35618,5.35732,15000000.0
2008-12-19 22:05:00,5.35634,5.35832,5.35634,5.35825,14000000.0
2008-12-19 22:06:00,5.35877,5.35877,5.35683,5.358,15000000.0
2008-12-19 22:07:00,5.35749,5.35967,5.35725,5.35967,9000000.0
2008-12-19 22:08:00,5.3602,5.3602,5.35801,5.3595,18000000.0
2008-12-19 22:09:00,5.35966,5.35966,5.35754,5.35857,11000000.0
2008-12-19 22:10:00,5.35806,5.35958,5.35798,5.35932,7000000.0
2008-12-19 22:11:00,5.35874,5.35964,5.35874,5.3594,8000000.0
2008-12-19 22:12:00,5.35962,5.35962,5.35811,5.35902,16000000.0
2008-12-19 22:13:00,5.35899,5.35965,5.35816,5.35849,24000000.0
2008-12-19 22:14:00,5.35869,5.35993,5.35869,5.35869,9000000.0
2008-12-19 22:15:00,5.35921,5.36061,5.35888,5.35918,10000000.0
2008-12-19 22:16:00,5.36167,5.36438,5.36013,5.36275,13000000.0
2008-12-19 22:17:00,5.36552,5.36791,5.36431,5.36791,20000000.0
2008-12-19 22:18:00,5.36745,5.36838,5.36499,5.36559,11000000.0
2008-12-19 22:19:00,5.36541,5.36673,5.36322,5.36322,15000000.0
2008-12-19 22:20:00,5.36272,5.36543,5.36272,5.36523,16000000.0
2008-12-19 22:21:00,5.36455,5.36676,5.36455,5.36501,12000000.0
2008-12-19 22:22:00,5.36431,5.36642,5.36412,5.36546,14000000.0
2008-12-19 22:23:00,5.36552,5.36578,5.36375,5.36375,11000000.0
2008-12-19 22:24:00,5.36426,5.36441,5.3629,5.36395,16000000.0
2008-12-19 22:25:00,5.36344,5.36412,5.3625,5.36299,14000000.0
2008-12-19 22:26:00,5.36348,5.36363,5.36128,5.36128,10000000.0
2008-12-19 22:27:00,5.36098,5.36223,5.36029,5.36187,14000000.0
2008-12-19 22:28:00,5.3617,5.36243,5.36031,5.36243,12000000.0
2008-12-19 22:29:00,5.36252,5.36268,5.36066,5.36162,13000000.0
2008-12-19 22:30:00,5.36211,5.36213,5.3609,5.36167,8000000.0
2008-12-19 22:31:00,5.36067,5.36258,5.3605,5.36201,11000000.0
2008-12-19 22:32:00,5.36233,5.36361,5.36151,5.36154,20000000.0
2008-12-19 22:33:00,5.36192,5.36192,5.36091,5.36095,11000000.0
2008-12-19 22:34:00,5.36238,5.36279,5.36106,5.36271,10000000.0
2008-12-19 22:35:00,5.36164,5.36283,5.35935,5.36023,13000000.0
2008-12-19 22:36:00,5.35923,5.35949,5.35793,5.35793,9000000.0
2008-12-19 22:37:00,5.35827,5.35873,5.35737,5.35767,13000000.0
2008-12-19 22:38:00,5.35948,5.36065,5.35921,5.36012,9000000.0
2008-12-19 22:39:00,5.359,5.36036,5.3586,5.3586,12000000.0
2008-12-19 22:40:00,5.35859,5.35877,5.35694,5.35694,9000000.0
2008-12-19 22:41:00,5.35714,5.3589,5.35656,5.35817,14000000.0
2008-12-19 22:42:00,5.35878,5.35878,5.35722,5.35722,13000000.0
2008-12-19 22:43:00,5.35792,5.35967,5.35778,5.35929,12000000.0
2008-12-19 22:44:00,5.35897,5.35949,5.35803,5.35887,15000000.0
2008-12-19 22:45:00,5.35951,5.35972,5.35743,5.35972,13000000.0
2008-12-19 22:46:00,5.35914,5.35964,5.35824,5.3585,14000000.0
2008-12-19 22:47:00,5.35921,5.35951,5.35835,5.35855,15000000.0
2008-12-19 22:48:00,5.35888,5.35889,5.3573,5.35886,13000000.0
2008-12-19 22:49:00,5.35898,5.35997,5.35773,5.35898,13000000.0
2008-12-19 22:50:00,5.35859,5.35915,5.35764,5.35764,15000000.0
2008-12-19 22:51:00,5.35863,5.36023,5.35779,5.3595,14000000.0
2008-12-19 22:52:00,5.35951,5.35951,5.35563,5.35563,9000000.0
2008-12-19 22:53:00,5.35493,5.35493,5.35026,5.35034,15000000.0
2008-12-19 22:54:00,5.34951,5.35323,5.34947,5.35124,17000000.0
2008-12-19 22:55:00,5.35034,5.35034,5.34613,5.34784,16000000.0
2008-12-19 22:56:00,5.34744,5.34943,5.34744,5.34761,13000000.0
2008-12-19 22:57:00,5.34719,5.34733,5.34563,5.34639,8000000.0
2008-12-19 22:58:00,5.34721,5.34721,5.34557,5.34655,8000000.0
2008-12-19 22:59:00,5.34614,5.34752,5.34528,5.34594,19000000.0
2008-12-19 23:00:00,5.34722,5.34804,5.34609,5.34724,10000000.0
2008-12-19 23:01:00,5.34699,5.34745,5.3456,5.34666,7000000.0
2008-12-19 23:02:00,5.34718,5.34809,5.34674,5.34758,15000000.0
2008-12-19 23:03:00,5.34825,5.34852,5.34705,5.3479,17000000.0
2008-12-19 23:04:00,5.34728,5.34854,5.34728,5.34854,19000000.0
2008-12-19 23:05:00,5.34872,5.34872,5.34755,5.34815,9000000.0
2008-12-19 23:06:00,5.34861,5.34872,5.34782,5.34829,12000000.0
2008-12-19 23:07:00,5.34877,5.34877,5.34773,5.34801,14000000.0
2008-12-19 23:08:00,5.34839,5.34839,5.34746,5.34827,16000000.0
2008-12-19 23:09:00,5.34865,5.34877,5.34787,5.34818,9000000.0
2008-12-19 23:10:00,5.34849,5.34918,5.34765,5.34782,12000000.0
2008-12-19 23:11:00,5.34808,5.34907,5.34743,5.34783,14000000.0
2008-12-19 23:12:00,5.34825,5.34827,5.3473,5.34789,7000000.0
2008-12-19 23:13:00,5.34641,5.34657,5.34358,5.34364,14000000.0
2008-12-19 23:14:00,5.34435,5.34505,5.34274,5.34455,19000000.0
2008-12-19 23:15:00,5.34461,5.34555,5.34381,5.34422,13000000.0
2008-12-19 23:16:00,5.34535,5.34535,5.34452,5.34503,15000000.0
2008-12-19 23:17:00,5.34512,5.34689,5.34481,5.34566,11000000.0
2008-12-19 23:18:00,5.34546,5.34584,5.34176,5.34484,12000000.0
2008-12-19 23:19:00,5.34206,5.34349,5.34181,5.34202,14000000.0
2008-12-19 23:20:00,5.34255,5.34361,5.34181,5.34264,19000000.0
2008-12-19 23:21:00,5.34264,5.34264,5.34002,5.34067,7000000.0
2008-12-19 23:22:00,5.34161,5.34263,5.34042,5.34157,15000000.0
2008-12-19 23:23:00,5.3426,5.34327,5.34167,5.34291,11000000.0
2008-12-19 23:24:00,5.34298,5.34409,5.3415,5.34278,14000000.0
2008-12-19 23:25:00,5.34277,5.34301,5.34031,5.34245,11000000.0
2008-12-19 23:26:00,5.3425,5.34271,5.3405,5.3405,14000000.0
2008-12-19 23:27:00,5.34203,5.34242,5.34106,5.34106,11000000.0
2008-12-19 23:28:00,5.34093,5.34254,5.34093,5.34242,12000000.0
2008-12-19 23:29:00,5.34312,5.34611,5.34299,5.34516,16000000.0
2008-12-19 23:30:00,5.34718,5.34732,5.34499,5.3466,20000000.0
2008-12-19 23:31:00,5.34663,5.34734,5.34546,5.34708,11000000.0
2008-12-19 23:32:00,5.3473,5.34813,5.34658,5.34726,16000000.0
2008-12-19 23:33:00,5.34753,5.3484,5.34674,5.34796,12000000.0
2008-12-19 23:34:00,5.34784,5.34861,5.34713,5.34768,13000000.0
2008-12-19 23:35:00,5.34724,5.34847,5.34724,5.34808,9000000.0
2008-12-19 23:36:00,5.34874,5.34981,5.34846,5.34867,9000000.0
2008-12-19 23:37:00,5.34875,5.3488,5.34655,5.34734,14000000.0
2008-12-19 23:38:00,5.34687,5.34773,5.34662,5.34764,13000000.0
2008-12-19 23:39:00,5.34782,5.34789,5.3476,5.3477,17000000.0
2008-12-19 23:40:00,5.348,5.348,5.3471,5.34737,12000000.0
2008-12-19 23:41:00,5.34695,5.34695,5.34513,5.34554,17000000.0
2008-12-19 23:42:00,5.34595,5.34667,5.34442,5.34502,22000000.0
2008-12-19 23:43:00,5.3457,5.34663,5.34521,5.3453,15000000.0
2008-12-19 23:44:00,5.34692,5.34768,5.34604,5.34746,14000000.0
2008-12-19 23:45:00,5.34778,5.34892,5.34658,5.34738,20000000.0
2008-12-19 23:46:00,5.34845,5.34886,5.34695,5.34877,14000000.0
2008-12-19 23:47:00,5.34969,5.34969,5.34873,5.34873,10000000.0
2008-12-19 23:48:00,5.34912,5.34916,5.34809,5.34895,18000000.0
2008-12-19 23:49:00,5.34928,5.34957,5.34861,5.34904,14000000.0
2008-12-19 23:50:00,5.34814,5.34979,5.34814,5.34912,13000000.0
2008-12-19 23:51:00,5.3487,5.34937,5.34811,5.34811,8000000.0
2008-12-19 23:52:00,5.34924,5.34963,5.34843,5.34878,16000000.0
2008-12-19 23:53:00,5.34908,5.34915,5.34825,5.34908,18000000.0
2008-12-19 23:54:00,5.3507,5.35142,5.34965,5.35085,12000000.0
2008-12-19 23:55:00,5.3516,5.3516,5.34949,5.35065,19000000.0
2008-12-19 23:56:00,5.35085,5.35085,5.34762,5.34849,14000000.0
2008-12-19 23:57:00,5.34968,5.35001,5.34862,5.34918,16000000.0
2008-12-19 23:58:00,5.34801,5.34957,5.34747,5.34924,13000000.0
2008-12-19 23:59:00,5.34906,5.34994,5.34708,5.34783,14000000.0
2008-12-22 02:00:00,5.32584,5.326,5.325,5.32504,11000000.0
2008-12-22 02:01:00,5.3251,5.32557,5.32378,5.32466,11000000.0
2008-12-22 02:02:00,5.32522,5.32765,5.32513,5.32758,13000000.0
2008-12-22 02:03:00,5.32803,5.33137,5.32742,5.33133,8000000.0
2008-12-22 02:04:00,5.33162,5.33315,5.3298,5.33127,18000000.0
2008-12-22 02:05:00,5.33193,5.33214,5.32903,5.32903,14000000.0
2008-12-22 02:06:00,5.32936,5.32974,5.32541,5.32602,18000000.0
2008-12-22 02:07:00,5.32602,5.3292,5.32602,5.32877,12000000.0
2008-12-22 02:08:00,5.32905,5.32996,5.32804,5.32932,12000000.0
2008-12-22 02:09:00,5.32913,5.32913,5.32737,5.32759,11000000.0
2008-12-22 02:10:00,5.32817,5.32817,5.32621,5.32631,10000000.0
2008-12-22 02:11:00,5.32647,5.32717,5.3255,5.32598,16000000.0
2008-12-22 02:12:00,5.32573,5.32675,5.32443,5.32512,17000000.0
2008-12-22 02:13:00,5.32465,5.32631,5.32367,5.32524,9000000.0
2008-12-22 02:14:00,5.32435,5.32488,5.32245,5.32316,16000000.0
2008-12-22 02:15:00,5.32299,5.32325,5.32127,5.32127,15000000.0
2008-12-22 02:16:00,5.32228,5.3228,5.32137,5.32207,16000000.0
2008-12-22 02:17:00,5.31999,5.32099,5.31876,5.31994,14000000.0
2008-12-22 02:18:00,5.31897,5.31897,5.31515,5.31535,16000000.0
2008-12-22 02:19:00,5.31385,5.31501,5.31319,5.31442,11000000.0
2008-12-22 02:20:00,5.31633,5.31988,5.31633,5.31884,10000000.0
2008-12-22 02:21:00,5.31902,5.31902,5.3163,5.31691,18000000.0
2008-12-22 02:22:00,5.31746,5.31842,5.31694,5.31713,15000000.0
2008-12-22 02:23:00,5.31776,5.31776,5.31611,5.31611,16000000.0
2008-12-22 02:24:00,5.31696,5.31696,5.31076,5.31076,12000000.0
2008-12-22 02:25:00,5.30964,5.3128,5.30964,5.31094,18000000.0
2008-12-22 02:26:00,5.31001,5.31124,5.31001,5.31018,8000000.0
2008-12-22 02:27:00,5.31155,5.31168,5.30988,5.31168,12000000.0
2008-12-22 02:28:00,5.30953,5.31115,5.30848,5.3091,15000000.0
2008-12-22 02:29:00,5.30992,5.31195,5.30846,5.30935,15000000.0
2008-12-22 02:30:00,5.30944,5.31022,5.30871,5.30876,19000000.0
2008-12-22 02:31:00,5.3091,5.3091,5.30089,5.30571,13000000.0
2008-12-22 02:32:00,5.30501,5.30509,5.30199,5.30205,17000000.0
2008-12-22 02:33:00,5.30159,5.30231,5.29904,5.30038,10000000.0
2008-12-22 02:34:00,5.30063,5.30218,5.30063,5.30126,11000000.0
2008-12-22 02:35:00,5.30191,5.30571,5.30121,5.30571,14000000.0
2008-12-22 02:36:00,5.30707,5.30723,5.30206,5.30427,13000000.0
2008-12-22 02:37:00,5.3033,5.30543,5.3033,5.30425,9000000.0
2008-12-22 02:38:00,5.30476,5.306,5.30382,5.30565,12000000.0
2008-12-22 02:39:00,5.30649,5.30869,5.30649,5.30847,11000000.0
2008-12-22 02:40:00,5.30856,5.31145,5.30855,5.30977,19000000.0
2008-12-22 02:41:00,5.31028,5.31208,5.30905,5.31153,12000000.0
2008-12-22 02:42:00,5.31148,5.31178,5.30868,5.31163,11000000.0
2008-12-22 02:43:00,5.31158,5.31191,5.30962,5.30973,12000000.0
2008-12-22 02:44:00,5.30872,5.30947,5.30769,5.30845,9000000.0
2008-12-22 02:45:00,5.30633,5.30775,5.30561,5.30775,13000000.0
2008-12-22 02:46:00,5.30717,5.31007,5.30713,5.31,11000000.0
2008-12-22 02:47:00,5.30861,5.30994,5.30759,5.30836,10000000.0
2008-12-22 02:48:00,5.31027,5.31027,5.30903,5.31016,11000000.0
2008-12-22 02:49:00,5.30946,5.31098,5.30946,5.31098,10000000.0
2008-12-22 02:50:00,5.31028,5.31456,5.31028,5.31265,17000000.0
2008-12-22 02:51:00,5.31327,5.31476,5.3128,5.31355,15000000.0
2008-12-22 02:52:00,5.31536,5.31558,5.31388,5.31442,13000000.0
2008-12-22 02:53:00,5.31581,5.31718,5.31503,5.31576,12000000.0
2008-12-22 02:54:00,5.31709,5.31881,5.31599,5.31806,13000000.0
2008-12-22 02:55:00,5.31826,5.31903,5.31735,5.31859,13000000.0
2008-12-22 02:56:00,5.31958,5.32035,5.31865,5.31922,13000000.0
2008-12-22 02:57:00,5.31924,5.31924,5.31441,5.31441,10000000.0
2008-12-22 02:58:00,5.31518,5.31518,5.31379,5.31512,15000000.0
2008-12-22 02:59:00,5.31569,5.31569,5.31319,5.31361,12000000.0
2008-12-22 03:00:00,5.31206,5.31304,5.3098,5.3116,17000000.0
2008-12-22 03:01:00,5.31102,5.31123,5.30932,5.31004,9000000.0
2008-12-22 03:02:00,5.30817,5.30969,5.30758,5.3083,15000000.0
2008-12-22 03:03:00,5.30676,5.30917,5.30676,5.30895,14000000.0
2008-12-22 03:04:00,5.30851,5.31204,5.30828,5.30991,11000000.0
2008-12-22 03:05:00,5.30906,5.31003,5.30791,5.30791,12000000.0
2008-12-22 03:06:00,5.30958,5.30958,5.309,5.30941,12000000.0
2008-12-22 03:07:00,5.3104,5.3104,5.30824,5.30833,18000000.0
2008-12-22 03:08:00,5.30934,5.3106,5.30886,5.30901,9000000.0
2008-12-22 03:09:00,5.30985,5.30988,5.3082,5.30822,9000000.0
2008-12-22 03:10:00,5.30927,5.30927,5.30825,5.30878,11000000.0
2008-12-22 03:11:00,5.30732,5.30896,5.30715,5.30896,16000000.0
2008-12-22 03:12:00,5.30763,5.3093,5.30755,5.30755,8000000.0
2008-12-22 03:13:00,5.30923,5.31077,5.3081,5.31038,12000000.0
2008-12-22 03:14:00,5.31164,5.31164,5.30994,5.30998,16000000.0
2008-12-22 03:15:00,5.30998,5.31058,5.30935,5.30996,10000000.0
2008-12-22 03:16:00,5.30915,5.30935,5.30915,5.30915,16000000.0
2008-12-22 03:17:00,5.30961,5.31085,5.30953,5.30953,16000000.0
2008-12-22 03:18:00,5.31029,5.31081,5.30934,5.30997,9000000.0
2008-12-22 03:19:00,5.31208,5.31345,5.31065,5.31345,10000000.0
2008-12-22 03:20:00,5.31459,5.31532,5.31256,5.31281,20000000.0
2008-12-22 03:21:00,5.31324,5.31525,5.31298,5.31402,18000000.0
2008-12-22 03:22:00,5.31459,5.3159,5.31416,5.31416,15000000.0
2008-12-22 03:23:00,5.31457,5.31551,5.31322,5.31413,15000000.0
2008-12-22 03:24:00,5.31517,5.31517,5.31299,5.31326,12000000.0
2008-12-22 03:25:00,5.31426,5.31426,5.31184,5.31184,15000000.0
2008-12-22 03:26:00,5.31162,5.31284,5.31065,5.31111,19000000.0
2008-12-22 03:27:00,5.31035,5.31163,5.31035,5.31121,8000000.0
2008-12-22 03:28:00,5.31065,5.31253,5.31052,5.31132,13000000.0
2008-12-22 03:29:00,5.31198,5.31198,5.30962,5.31065,9000000.0
2008-12-22 03:30:00,5.31111,5.3115,5.30964,5.30964,17000000.0
2008-12-22 03:31:00,5.31128,5.31128,5.31031,5.31047,7000000.0
2008-12-22 03:32:00,5.3116,5.31241,5.31064,5.31068,15000000.0
2008-12-22 03:33:00,5.312,5.31403,5.31113,5.31273,14000000.0
2008-12-22 03:34:00,5.31305,5.31463,5.31067,5.31362,13000000.0
2008-12-22 03:35:00,5.3133,5.3137,5.31259,5.31265,9000000.0
2008-12-22 03:36:00,5.31312,5.31364,5.31144,5.31243,13000000.0
2008-12-22 03:37:00,5.31193,5.3131,5.31114,5.31114,13000000.0
2008-12-22 03:38:00,5.31135,5.31252,5.31065,5.31162,14000000.0
2008-12-22 03:39:00,5.30986,5.31239,5.30986,5.31041,11000000.0
2008-12-22 03:40:00,5.31288,5.31416,5.31135,5.31319,12000000.0
2008-12-22 03:41:00,5.31315,5.31466,5.31241,5.31241,19000000.0
2008-12-22 03:42:00,5.31574,5.31574,5.31338,5.31385,10000000.0
2008-12-22 03:43:00,5.31565,5.31565,5.31291,5.31426,12000000.0
2008-12-22 03:44:00,5.31326,5.31477,5.31254,5.31361,12000000.0
2008-12-22 03:45:00,5.31498,5.31498,5.31307,5.31307,14000000.0
2008-12-22 03:46:00,5.31301,5.31528,5.31301,5.31431,13000000.0
2008-12-22 03:47:00,5.31523,5.31523,5.31404,5.31411,9000000.0
2008-12-22 03:48:00,5.31523,5.31534,5.31364,5.31373,8000000.0
2008-12-22 03:49:00,5.31283,5.31495,5.31281,5.31478,19000000.0
2008-12-22 03:50:00,5.31365,5.31566,5.31335,5.31425,12000000.0
2008-12-22 03:51:00,5.31365,5.315,5.31365,5.31384,15000000.0
2008-12-22 03:52:00,5.31326,5.31528,5.31326,5.31409,11000000.0
2008-12-22 03:53:00,5.31608,5.31735,5.3143,5.31537,12000000.0
2008-12-22 03:54:00,5.3178,5.31817,5.31562,5.31619,12000000.0
2008-12-22 03:55:00,5.31578,5.31655,5.3134,5.31488,12000000.0
2008-12-22 03:56:00,5.31648,5.31754,5.31452,5.31625,14000000.0
2008-12-22 03:57:00,5.31661,5.31767,5.31605,5.31605,15000000.0
2008-12-22 03:58:00,5.31748,5.3177,5.31576,5.31649,12000000.0
2008-12-22 03:59:00,5.31831,5.31943,5.31771,5.31783,17000000.0
2008-12-22 04:00:00,5.31957,5.32165,5.31885,5.32144,14000000.0
2008-12-22 04:01:00,5.32165,5.32251,5.32035,5.32074,13000000.0
2008-12-22 04:02:00,5.32259,5.32576,5.32124,5.32545,16000000.0
2008-12-22 04:03:00,5.32532,5.32532,5.32169,5.32373,14000000.0
2008-12-22 04:04:00,5.32432,5.32548,5.32292,5.32463,19000000.0
2008-12-22 04:05:00,5.3261,5.3261,5.3245,5.3256,12000000.0
2008-12-22 04:06:00,5.32652,5.32672,5.32487,5.32518,18000000.0
2008-12-22 04:07:00,5.32702,5.32991,5.32634,5.32841,16000000.0
2008-12-22 04:08:00,5.32974,5.33019,5.32698,5.32834,8000000.0
2008-12-22 04:09:00,5.32896,5.32988,5.32808,5.32891,13000000.0
2008-12-22 04:10:00,5.32831,5.32912,5.32745,5.32806,14000000.0
2008-12-22 04:11:00,5.32708,5.32906,5.32704,5.3277,18000000.0
2008-12-22 04:12:00,5.32884,5.32978,5.32841,5.32885,10000000.0
2008-12-22 04:13:00,5.32878,5.33036,5.32878,5.3288,14000000.0
2008-12-22 04:14:00,5.32892,5.3296,5.32762,5.32762,20000000.0
2008-12-22 04:15:00,5.32828,5.32848,5.32667,5.32667,14000000.0
2008-12-22 04:16:00,5.3274,5.32822,5.32642,5.32684,15000000.0
2008-12-22 04:17:00,5.32753,5.32856,5.3268,5.32849,22000000.0
2008-12-22 04:18:00,5.32703,5.32808,5.32654,5.32719,17000000.0
2008-12-22 04:19:00,5.32648,5.3285,5.32648,5.32696,12000000.0
2008-12-22 04:20:00,5.32792,5.32871,5.32698,5.32854,17000000.0
2008-12-22 04:21:00,5.32725,5.32811,5.32691,5.32691,13000000.0
2008-12-22 04:22:00,5.32809,5.32848,5.32688,5.32742,14000000.0
2008-12-22 04:23:00,5.32726,5.32749,5.3255,5.32675,9000000.0
2008-12-22 04:24:00,5.32695,5.32749,5.32651,5.32673,9000000.0
2008-12-22 04:25:00,5.32517,5.32712,5.32517,5.32696,13000000.0
2008-12-22 04:26:00,5.32668,5.32801,5.32564,5.32564,12000000.0
2008-12-22 04:27:00,5.32814,5.32981,5.32656,5.3298,16000000.0
2008-12-22 04:28:00,5.3285,5.32941,5.32699,5.32864,11000000.0
2008-12-22 04:29:00,5.33163,5.33217,5.3303,5.3314,20000000.0
2008-12-22 04:30:00,5.33238,5.3334,5.33127,5.33195,16000000.0
2008-12-22 04:31:00,5.33326,5.33357,5.33238,5.33302,12000000.0
2008-12-22 04:32:00,5.33181,5.33538,5.33181,5.3343,11000000.0
2008-12-22 04:33:00,5.33456,5.33494,5.33211,5.3333,14000000.0
2008-12-22 04:34:00,5.33186,5.33213,5.33009,5.33097,11000000.0
2008-12-22 04:35:00,5.33218,5.33239,5.33075,5.33168,14000000.0
2008-12-22 04:36:00,5.33176,5.33184,5.32892,5.32954,11000000.0
2008-12-22 04:37:00,5.32993,5.33077,5.32943,5.32944,15000000.0
2008-12-22 04:38:00,5.33162,5.33162,5.32973,5.32973,7000000.0
2008-12-22 04:39:00,5.33102,5.33111,5.32916,5.32916,19000000.0
2008-12-22 04:40:00,5.32938,5.33078,5.32936,5.32969,14000000.0
2008-12-22 04:41:00,5.33032,5.33032,5.32849,5.32886,12000000.0
2008-12-22 04:42:00,5.32948,5.32948,5.32842,5.32919,11000000.0
2008-12-22 04:43:00,5.32932,5.33026,5.32736,5.32835,15000000.0
2008-12-22 04:44:00,5.32882,5.3306,5.32822,5.32822,13000000.0
2008-12-22 04:45:00,5.3297,5.3297,5.32719,5.3293,19000000.0
2008-12-22 04:46:00,5.32773,5.32909,5.32711,5.32812,14000000.0
2008-12-22 04:47:00,5.32817,5.32886,5.32735,5.32799,7000000.0
2008-12-22 04:48:00,5.32746,5.32811,5.32692,5.32798,14000000.0
2008-12-22 04:49:00,5.32813,5.32813,5.32569,5.3272,12000000.0
2008-12-22 04:50:00,5.32668,5.32668,5.32491,5.32491,9000000.0
2008-12-22 04:51:00,5.32546,5.32548,5.32266,5.3236,16000000.0
2008-12-22 04:52:00,5.3235,5.32441,5.32239,5.32294,14000000.0
2008-12-22 04:53:00,5.32127,5.32242,5.32023,5.32198,12000000.0
2008-12-22 04:54:00,5.32075,5.32112,5.31715,5.31715,9000000.0
2008-12-22 04:55:00,5.31756,5.31823,5.316,5.31712,19000000.0
2008-12-22 04:56:00,5.31813,5.31973,5.3177,5.31935,17000000.0
2008-12-22 04:57:00,5.31892,5.32259,5.31839,5.32149,15000000.0
2008-12-22 04:58:00,5.32292,5.32299,5.32089,5.32089,7000000.0
2008-12-22 04:59:00,5.32226,5.32248,5.3207,5.3207,10000000.0
2008-12-22 05:00:00,5.32262,5.3235,5.32083,5.32203,19000000.0
2008-12-22 05:01:00,5.32185,5.32253,5.32097,5.32181,8000000.0
2008-12-22 05:02:00,5.32326,5.32355,5.32178,5.32225,8000000.0
2008-12-22 05:03:00,5.32187,5.32187,5.3207,5.3209,13000000.0
2008-12-22 05:04:00,5.32286,5.32604,5.32167,5.3255,16000000.0
2008-12-22 05:05:00,5.32412,5.32583,5.3241,5.32477,17000000.0
2008-12-22 05:06:00,5.32439,5.32541,5.32327,5.32428,15000000.0
2008-12-22 05:07:00,5.32437,5.32556,5.32437,5.32465,9000000.0
2008-12-22 05:08:00,5.325,5.32659,5.32486,5.32555,14000000.0
2008-12-22 05:09:00,5.32528,5.32684,5.32507,5.32523,15000000.0
2008-12-22 05:10:00,5.32729,5.32837,5.32564,5.32738,13000000.0
2008-12-22 05:11:00,5.32706,5.32785,5.32589,5.32755,13000000.0
2008-12-22 05:12:00,5.32728,5.32728,5.32522,5.3259,15000000.0
2008-12-22 05:13:00,5.32561,5.3265,5.32427,5.32578,14000000.0
2008-12-22 05:14:00,5.3271,5.3271,5.32499,5.32513,13000000.0
2008-12-22 05:15:00,5.32565,5.32627,5.32475,5.3249,15000000.0
2008-12-22 05:16:00,5.32533,5.32533,5.32119,5.32181,12000000.0
2008-12-22 05:17:00,5.32353,5.32353,5.32184,5.32262,13000000.0
2008-12-22 05:18:00,5.32307,5.32315,5.32295,5.32315,14000000.0
2008-12-22 05:19:00,5.32239,5.32372,5.32239,5.32309,9000000.0
2008-12-22 05:20:00,5.32237,5.32451,5.32237,5.32386,12000000.0
2008-12-22 05:21:00,5.32573,5.32586,5.32427,5.32549,9000000.0
2008-12-22 05:22:00,5.32642,5.32642,5.32521,5.32521,13000000.0
2008-12-22 05:23:00,5.32633,5.32633,5.32482,5.32495,9000000.0
2008-12-22 05:24:00,5.32519,5.3256,5.32416,5.3256,13000000.0
2008-12-22 05:25:00,5.32583,5.32632,5.32467,5.32632,10000000.0
2008-12-22 05:26:00,5.32657,5.32657,5.32387,5.32387,11000000.0
2008-12-22 05:27:00,5.32658,5.32744,5.32519,5.3272,20000000.0
2008-12-22 05:28:00,5.32725,5.33194,5.32706,5.33082,11000000.0
2008-12-22 05:29:00,5.33014,5.33071,5.32966,5.33022,8000000.0
2008-12-22 05:30:00,5.33063,5.33063,5.32837,5.32859,13000000.0
2008-12-22 05:31:00,5.32859,5.32859,5.32423,5.32534,12000000.0
2008-12-22 05:32:00,5.32731,5.3282,5.32491,5.32726,14000000.0
2008-12-22 05:33:00,5.32633,5.32774,5.32608,5.32751,10000000.0
2008-12-22 05:34:00,5.32677,5.32789,5.32568,5.32568,14000000.0
2008-12-22 05:35:00,5.32721,5.32778,5.32567,5.32567,16000000.0
2008-12-22 05:36:00,5.3269,5.32712,5.32602,5.32702,11000000.0
2008-12-22 05:37:00,5.32591,5.3264,5.32585,5.3264,14000000.0
2008-12-22 05:38:00,5.32678,5.32723,5.32619,5.32633,12000000.0
2008-12-22 05:39:00,5.32816,5.33022,5.32652,5.32784,16000000.0
2008-12-22 05:40:00,5.32803,5.32927,5.32728,5.32787,15000000.0
2008-12-22 05:41:00,5.32785,5.3293,5.32783,5.32783,11000000.0
2008-12-22 05:42:00,5.3285,5.3285,5.32809,5.32811,20000000.0
2008-12-22 05:43:00,5.32855,5.32855,5.32664,5.32664,13000000.0
2008-12-22 05:44:00,5.32749,5.32773,5.32594,5.32614,10000000.0
2008-12-22 05:45:00,5.32746,5.32746,5.32483,5.32483,9000000.0
2008-12-22 05:46:00,5.32477,5.32627,5.32424,5.3261,24000000.0
2008-12-22 05:47:00,5.32585,5.32635,5.32499,5.32514,16000000.0
2008-12-22 05:48:00,5.32621,5.32621,5.3241,5.32491,8000000.0
2008-12-22 05:49:00,5.32558,5.3257,5.3244,5.32454,7000000.0
2008-12-22 05:50:00,5.32588,5.32611,5.32512,5.32547,11000000.0
2008-12-22 05:51:00,5.32625,5.32713,5.32528,5.32609,18000000.0
2008-12-22 05:52:00,5.32597,5.32769,5.32597,5.32682,9000000.0
2008-12-22 05:53:00,5.32708,5.32772,5.32683,5.32705,15000000.0
2008-12-22 05:54:00,5.3269,5.3273,5.32444,5.32444,14000000.0
2008-12-22 05:55:00,5.3262,5.32662,5.32501,5.32565,15000000.0
2008-12-22 05:56:00,5.3261,5.3261,5.32507,5.32535,23000000.0
2008-12-22 05:57:00,5.32569,5.32569,5.32248,5.32421,17000000.0
2008-12-22 05:58:00,5.32475,5.32499,5.32361,5.32381,11000000.0
2008-12-22 05:59:00,5.32377,5.32406,5.32248,5.32248,13000000.0
2008-12-22 06:00:00,5.32281,5.32298,5.32122,5.32298,18000000.0
2008-12-22 06:01:00,5.32292,5.32335,5.32173,5.32249,9000000.0
2008-12-22 06:02:00,5.3221,5.3242,5.3221,5.32328,16000000.0
2008-12-22 06:03:00,5.32362,5.32414,5.32247,5.32325,12000000.0
2008-12-22 06:04:00,5.32396,5.32433,5.32284,5.323,17000000.0
2008-12-22 06:05:00,5.3221,5.32395,5.32182,5.32287,11000000.0
2008-12-22 06:06:00,5.3223,5.32436,5.3223,5.32326,14000000.0
2008-12-22 06:07:00,5.32281,5.32397,5.32222,5.3226,13000000.0
2008-12-22 06:08:00,5.32294,5.32579,5.32294,5.32467,13000000.0
2008-12-22 06:09:00,5.32475,5.32528,5.32392,5.32467,11000000.0
2008-12-22 06:10:00,5.32645,5.32645,5.32533,5.32549,8000000.0
2008-12-22 06:11:00,5.32473,5.32551,5.32389,5.32551,17000000.0
2008-12-22 06:12:00,5.32667,5.32719,5.32472,5.32609,13000000.0
2008-12-22 06:13:00,5.32696,5.32771,5.32593,5.32637,13000000.0
2008-12-22 06:14:00,5.32705,5.32939,5.32652,5.32939,11000000.0
2008-12-22 06:15:00,5.3289,5.33084,5.32797,5.32834,16000000.0
2008-12-22 06:16:00,5.32873,5.32921,5.32694,5.32801,13000000.0
2008-12-22 06:17:00,5.32785,5.329,5.32782,5.32804,18000000.0
2008-12-22 06:18:00,5.32796,5.32814,5.32691,5.32691,11000000.0
2008-12-22 06:19:00,5.32705,5.32792,5.32626,5.32689,7000000.0
2008-12-22 06:20:00,5.32722,5.32768,5.32479,5.32592,17000000.0
2008-12-22 06:21:00,5.32561,5.32726,5.32454,5.32624,13000000.0
2008-12-22 06:22:00,5.32646,5.32797,5.32646,5.32703,19000000.0
2008-12-22 06:23:00,5.32528,5.32548,5.32506,5.32506,19000000.0
2008-12-22 06:24:00,5.3277,5.3277,5.32561,5.32561,20000000.0
2008-12-22 06:25:00,5.32504,5.32527,5.32499,5.32503,8000000.0
2008-12-22 06:26:00,5.32764,5.32764,5.32603,5.32603,19000000.0
2008-12-22 06:27:00,5.32704,5.32777,5.32478,5.32478,12000000.0
2008-12-22 06:28:00,5.32494,5.32668,5.32454,5.32536,10000000.0
2008-12-22 06:29:00,5.32657,5.32714,5.32432,5.32659,10000000.0
2008-12-22 06:30:00,5.32588,5.32898,5.32588,5.32851,12000000.0
2008-12-22 06:31:00,5.32758,5.32914,5.32715,5.32837,15000000.0
2008-12-22 06:32:00,5.32908,5.32908,5.32745,5.32745,11000000.0
2008-12-22 06:33:00,5.32976,5.32976,5.32783,5.32833,13000000.0
2008-12-22 06:34:00,5.32889,5.32889,5.32753,5.32771,7000000.0
2008-12-22 06:35:00,5.32709,5.32994,5.32672,5.32994,11000000.0
2008-12-22 06:36:00,5.32929,5.33058,5.32881,5.32945,7000000.0
2008-12-22 06:37:00,5.3303,5.3303,5.32703,5.32703,9000000.0
2008-12-22 06:38:00,5.32764,5.32785,5.32561,5.32596,11000000.0
2008-12-22 06:39:00,5.32658,5.3274,5.32447,5.32447,14000000.0
2008-12-22 06:40:00,5.32558,5.32649,5.32395,5.32561,12000000.0
2008-12-22 06:41:00,5.32441,5.32525,5.32301,5.32301,17000000.0
2008-12-22 06:42:00,5.32388,5.32459,5.32235,5.32272,13000000.0
2008-12-22 06:43:00,5.32467,5.32467,5.32304,5.32327,11000000.0
2008-12-22 06:44:00,5.3249,5.3249,5.3232,5.32345,15000000.0
2008-12-22 06:45:00,5.32299,5.32387,5.32299,5.32337,10000000.0
2008-12-22 06:46:00,5.3247,5.32678,5.32454,5.32671,14000000.0
2008-12-22 06:47:00,5.32614,5.32669,5.32513,5.32588,10000000.0
2008-12-22 06:48:00,5.32572,5.32646,5.32475,5.32526,13000000.0
2008-12-22 06:49:00,5.32546,5.32624,5.32428,5.32484,15000000.0
2008-12-22 06:50:00,5.32353,5.32437,5.32284,5.32355,16000000.0
2008-12-22 06:51:00,5.32328,5.32457,5.32202,5.32316,14000000.0
2008-12-22 06:52:00,5.32369,5.32543,5.32335,5.32461,10000000.0
2008-12-22 06:53:00,5.3249,5.32607,5.32437,5.3246,12000000.0
2008-12-22 06:54:00,5.32537,5.32662,5.32373,5.32387,14000000.0
2008-12-22 06:55:00,5.3264,5.32677,5.32508,5.32568,18000000.0
2008-12-22 06:56:00,5.32568,5.32747,5.32565,5.32632,19000000.0
2008-12-22 06:57:00,5.32679,5.32742,5.32614,5.32614,8000000.0
2008-12-22 06:58:00,5.32552,5.32619,5.32524,5.32525,10000000.0
2008-12-22 06:59:00,5.32588,5.32588,5.32379,5.32436,17000000.0
2008-12-22 07:00:00,5.32482,5.32652,5.32465,5.32587,11000000.0
2008-12-22 07:01:00,5.32475,5.32561,5.32349,5.32349,11000000.0
2008-12-22 07:02:00,5.32435,5.32494,5.32246,5.32327,13000000.0
2008-12-22 07:03:00,5.3257,5.3262,5.32346,5.32473,12000000.0
2008-12-22 07:04:00,5.32544,5.32621,5.32396,5.32439,18000000.0
2008-12-22 07:05:00,5.3266,5.327,5.32471,5.3258,12000000.0
2008-12-22 07:06:00,5.32561,5.32561,5.32249,5.32249,15000000.0
2008-12-22 07:07:00,5.32497,5.32497,5.32295,5.32309,11000000.0
2008-12-22 07:08:00,5.32398,5.32398,5.32211,5.32211,9000000.0
2008-12-22 07:09:00,5.32403,5.32403,5.32135,5.32135,15000000.0
2008-12-22 07:10:00,5.32232,5.32387,5.32232,5.32264,19000000.0
2008-12-22 07:11:00,5.32391,5.32391,5.32173,5.32216,9000000.0
2008-12-22 07:12:00,5.32179,5.32179,5.32141,5.3215,12000000.0
2008-12-22 07:13:00,5.32251,5.32298,5.32113,5.32194,19000000.0
2008-12-22 07:14:00,5.32199,5.32199,5.32006,5.32006,8000000.0
2008-12-22 07:15:00,5.31972,5.32015,5.31604,5.31661,16000000.0
2008-12-22 07:16:00,5.31429,5.31787,5.31429,5.31787,18000000.0
2008-12-22 07:17:00,5.31729,5.31876,5.31707,5.31727,22000000.0
2008-12-22 07:18:00,5.3187,5.31912,5.31665,5.31665,16000000.0
2008-12-22 07:19:00,5.31669,5.31841,5.31667,5.31667,17000000.0
2008-12-22 07:20:00,5.31792,5.31901,5.31714,5.31762,14000000.0
2008-12-22 07:21:00,5.31734,5.31913,5.3172,5.31751,16000000.0
2008-12-22 07:22:00,5.31892,5.31892,5.31631,5.31744,14000000.0
2008-12-22 07:23:00,5.31761,5.3179,5.31488,5.31651,17000000.0
2008-12-22 07:24:00,5.31438,5.31796,5.31438,5.31779,9000000.0
2008-12-22 07:25:00,5.31771,5.31905,5.31696,5.31845,13000000.0
2008-12-22 07:26:00,5.31749,5.31874,5.31703,5.3173,13000000.0
2008-12-22 07:27:00,5.31808,5.31858,5.3176,5.31848,7000000.0
2008-12-22 07:28:00,5.31676,5.31828,5.31576,5.31576,18000000.0
2008-12-22 07:29:00,5.31593,5.31605,5.31434,5.31521,8000000.0
2008-12-22 07:30:00,5.31392,5.31604,5.31382,5.31467,16000000.0
2008-12-22 07:31:00,5.31388,5.31441,5.31067,5.31067,15000000.0
2008-12-22 07:32:00,5.31036,5.31145,5.30929,5.31058,13000000.0
2008-12-22 07:33:00,5.31042,5.31233,5.31028,5.31086,8000000.0
2008-12-22 07:34:00,5.30937,5.31077,5.30886,5.31007,11000000.0
2008-12-22 07:35:00,5.30991,5.30991,5.3089,5.30901,16000000.0
2008-12-22 07:36:00,5.30794,5.31009,5.3078,5.30882,11000000.0
2008-12-22 07:37:00,5.30929,5.30947,5.30638,5.3071,17000000.0
2008-12-22 07:38:00,5.30725,5.30725,5.30451,5.30534,9000000.0
2008-12-22 07:39:00,5.30617,5.30633,5.30468,5.3059,12000000.0
2008-12-22 07:40:00,5.30793,5.30902,5.30582,5.30658,14000000.0
2008-12-22 07:41:00,5.30795,5.30795,5.30517,5.3078,14000000.0
2008-12-22 07:42:00,5.30774,5.30828,5.3068,5.30828,8000000.0
2008-12-22 07:43:00,5.30732,5.31069,5.30671,5.30994,15000000.0
2008-12-22 07:44:00,5.31106,5.31272,5.30995,5.31021,13000000.0
2008-12-22 07:45:00,5.31243,5.3147,5.3117,5.31316,19000000.0
2008-12-22 07:46:00,5.31363,5.31395,5.31212,5.31271,11000000.0
2008-12-22 07:47:00,5.31265,5.31459,5.31265,5.31357,16000000.0
2008-12-22 07:48:00,5.31239,5.31355,5.31138,5.31281,9000000.0
2008-12-22 07:49:00,5.31264,5.31264,5.308,5.30854,11000000.0
2008-12-22 07:50:00,5.30866,5.30946,5.30728,5.30814,11000000.0
2008-12-22 07:51:00,5.30948,5.3107,5.30818,5.30818,13000000.0
2008-12-22 07:52:00,5.30812,5.30812,5.30782,5.30805,14000000.0
2008-12-22 07:53:00,5.31169,5.31242,5.31077,5.31114,10000000.0
2008-12-22 07:54:00,5.31037,5.31224,5.31037,5.31127,17000000.0
2008-12-22 07:55:00,5.31065,5.31135,5.30989,5.31009,10000000.0
2008-12-22 07:56:00,5.31001,5.31086,5.30902,5.30975,11000000.0
2008-12-22 07:57:00,5.31029,5.31072,5.30881,5.30908,11000000.0
2008-12-22 07:58:00,5.31078,5.31285,5.31078,5.31144,24000000.0
2008-12-22 07:59:00,5.31126,5.31241,5.31068,5.31187,11000000.0
2008-12-22 08:00:00,5.31187,5.31552,5.31187,5.31552,14000000.0
2008-12-22 08:01:00,5.31506,5.31732,5.31398,5.31656,15000000.0
2008-12-22 08:02:00,5.31557,5.31718,5.31421,5.31671,16000000.0
2008-12-22 08:03:00,5.31685,5.31685,5.31399,5.31399,10000000.0
2008-12-22 08:04:00,5.31481,5.31525,5.31255,5.31255,13000000.0
2008-12-22 08:05:00,5.31523,5.3165,5.31382,5.31505,18000000.0
2008-12-22 08:06:00,5.31564,5.31564,5.3138,5.31531,14000000.0
2008-12-22 08:07:00,5.31615,5.31615,5.31377,5.31405,11000000.0
2008-12-22 08:08:00,5.31509,5.31564,5.31312,5.31443,19000000.0
2008-12-22 08:09:00,5.31379,5.31604,5.31379,5.31522,9000000.0
2008-12-22 08:10:00,5.31549,5.31616,5.315,5.31602,8000000.0
2008-12-22 08:11:00,5.31579,5.3164,5.31501,5.31575,16000000.0
2008-12-22 08:12:00,5.31586,5.31638,5.31494,5.3153,16000000.0
2008-12-22 08:13:00,5.3145,5.31798,5.3145,5.31663,15000000.0
2008-12-22 08:14:00,5.31784,5.32208,5.31653,5.32119,15000000.0
2008-12-22 08:15:00,5.32174,5.32174,5.32007,5.32148,14000000.0
2008-12-22 08:16:00,5.3224,5.32274,5.32135,5.3223,14000000.0
2008-12-22 08:17:00,5.32278,5.32297,5.32134,5.32297,15000000.0
2008-12-22 08:18:00,5.32186,5.32249,5.32107,5.32198,11000000.0
2008-12-22 08:19:00,5.32218,5.32253,5.32082,5.32125,16000000.0
2008-12-22 08:20:00,5.32211,5.32258,5.32085,5.32112,17000000.0
2008-12-22 08:21:00,5.32294,5.32294,5.3214,5.32166,15000000.0
2008-12-22 08:22:00,5.32265,5.32329,5.32125,5.32125,8000000.0
2008-12-22 08:23:00,5.32127,5.32272,5.32127,5.32248,15000000.0
2008-12-22 08:24:00,5.32138,5.32232,5.32138,5.32198,8000000.0
2008-12-22 08:25:00,5.32332,5.32333,5.32133,5.32264,17000000.0
2008-12-22 08:26:00,5.32139,5.3229,5.32105,5.32128,14000000.0
2008-12-22 08:27:00,5.32078,5.32183,5.31993,5.32026,9000000.0
2008-12-22 08:28:00,5.3205,5.32144,5.31935,5.31935,11000000.0
2008-12-22 08:29:00,5.32014,5.32019,5.31467,5.31492,15000000.0
2008-12-22 08:30:00,5.31411,5.31551,5.314,5.31421,10000000.0
2008-12-22 08:31:00,5.31423,5.31656,5.3133,5.31656,17000000.0
2008-12-22 08:32:00,5.31449,5.31696,5.31421,5.31696,20000000.0
2008-12-22 08:33:00,5.31715,5.31945,5.31628,5.31945,7000000.0
2008-12-22 08:34:00,5.31963,5.31982,5.31809,5.31838,8000000.0
2008-12-22 08:35:00,5.31969,5.3198,5.31771,5.31853,19000000.0
2008-12-22 08:36:00,5.31913,5.32128,5.31913,5.32043,14000000.0
2008-12-22 08:37:00,5.31986,5.32108,5.31921,5.31991,12000000.0
2008-12-22 08:38:00,5.32106,5.32106,5.31896,5.31957,13000000.0
2008-12-22 08:39:00,5.31846,5.32029,5.31834,5.31905,14000000.0
2008-12-22 08:40:00,5.31984,5.32073,5.31858,5.31988,12000000.0
2008-12-22 08:41:00,5.32102,5.32227,5.32029,5.32095,11000000.0
2008-12-22 08:42:00,5.32115,5.32309,5.32115,5.32193,18000000.0
2008-12-22 08:43:00,5.32243,5.32243,5.32064,5.32064,8000000.0
2008-12-22 08:44:00,5.32185,5.322,5.32023,5.32091,12000000.0
2008-12-22 08:45:00,5.32135,5.32135,5.31737,5.31737,20000000.0
2008-12-22 08:46:00,5.31899,5.32029,5.3181,5.31998,10000000.0
2008-12-22 08:47:00,5.31943,5.31991,5.31813,5.31865,13000000.0
2008-12-22 08:48:00,5.32012,5.32068,5.31861,5.31861,16000000.0
2008-12-22 08:49:00,5.31951,5.32067,5.31793,5.31793,9000000.0
2008-12-22 08:50:00,5.32071,5.32184,5.31997,5.32057,17000000.0
2008-12-22 08:51:00,5.3217,5.3217,5.32012,5.32012,8000000.0
2008-12-22 08:52:00,5.32065,5.32135,5.31945,5.32004,20000000.0
2008-12-22 08:53:00,5.31938,5.32099,5.31862,5.31945,16000000.0
2008-12-22 08:54:00,5.31891,5.31989,5.31778,5.31956,15000000.0
2008-12-22 08:55:00,5.31885,5.3215,5.31801,5.32128,12000000.0
2008-12-22 08:56:00,5.32145,5.32145,5.31855,5.31936,14000000.0
2008-12-22 08:57:00,5.31926,5.32039,5.31854,5.32032,14000000.0
2008-12-22 08:58:00,5.31978,5.32057,5.31856,5.32017,15000000.0
2008-12-22 08:59:00,5.31813,5.31973,5.31677,5.31723,15000000.0
2008-12-22 09:00:00,5.31578,5.31578,5.31081,5.3113,14000000.0
2008-12-22 09:01:00,5.30975,5.31426,5.30975,5.31426,14000000.0
2008-12-22 09:02:00,5.31495,5.31546,5.31273,5.31317,17000000.0
2008-12-22 09:03:00,5.31336,5.31569,5.31336,5.31503,16000000.0
2008-12-22 09:04:00,5.31564,5.3157,5.31475,5.31475,10000000.0
2008-12-22 09:05:00,5.3159,5.31666,5.3138,5.3138,14000000.0
2008-12-22 09:06:00,5.31322,5.31509,5.31322,5.31465,14000000.0
2008-12-22 09:07:00,5.31349,5.31522,5.31312,5.31366,9000000.0
2008-12-22 09:08:00,5.31414,5.31649,5.31414,5.31587,17000000.0
2008-12-22 09:09:00,5.31502,5.31502,5.31149,5.31281,9000000.0
2008-12-22 09:10:00,5.31165,5.31304,5.31049,5.31181,12000000.0
2008-12-22 09:11:00,5.31066,5.31221,5.3096,5.3096,15000000.0
2008-12-22 09:12:00,5.31088,5.31137,5.3097,5.3103,14000000.0
2008-12-22 09:13:00,5.31186,5.31279,5.31076,5.31279,12000000.0
2008-12-22 09:14:00,5.3133,5.31548,5.31207,5.3148,13000000.0
2008-12-22 09:15:00,5.3147,5.31567,5.31377,5.31447,13000000.0
2008-12-22 09:16:00,5.3152,5.31557,5.31334,5.31358,10000000.0
2008-12-22 09:17:00,5.31427,5.31492,5.31073,5.31137,14000000.0
2008-12-22 09:18:00,5.31192,5.31411,5.31168,5.31217,16000000.0
2008-12-22 09:19:00,5.31385,5.31405,5.31145,5.31212,14000000.0
2008-12-22 09:20:00,5.31229,5.31342,5.31134,5.31175,11000000.0
2008-12-22 09:21:00,5.31157,5.31157,5.31046,5.3106,11000000.0
2008-12-22 09:22:00,5.31183,5.31183,5.30951,5.31028,18000000.0
2008-12-22 09:23:00,5.31036,5.31068,5.30838,5.31018,18000000.0
2008-12-22 09:24:00,5.31039,5.31039,5.3066,5.3066,18000000.0
2008-12-22 09:25:00,5.30792,5.3085,5.30622,5.30721,13000000.0
2008-12-22 09:26:00,5.30667,5.30776,5.30575,5.30658,13000000.0
2008-12-22 09:27:00,5.30699,5.30758,5.30617,5.30692,11000000.0
2008-12-22 09:28:00,5.30543,5.30557,5.30187,5.30322,12000000.0
2008-12-22 09:29:00,5.30245,5.30245,5.29935,5.30193,16000000.0
2008-12-22 09:30:00,5.30033,5.30213,5.29996,5.29996,11000000.0
2008-12-22 09:31:00,5.29976,5.30083,5.29289,5.29339,13000000.0
2008-12-22 09:32:00,5.29237,5.29308,5.2901,5.29083,14000000.0
2008-12-22 09:33:00,5.28953,5.29229,5.28709,5.28765,16000000.0
2008-12-22 09:34:00,5.28873,5.29073,5.28741,5.28998,13000000.0
2008-12-22 09:35:00,5.29018,5.2904,5.28878,5.2901,9000000.0
2008-12-22 09:36:00,5.28915,5.28915,5.28441,5.28479,7000000.0
2008-12-22 09:37:00,5.28474,5.29008,5.28474,5.28862,14000000.0
2008-12-22 09:38:00,5.28854,5.29125,5.2884,5.28961,18000000.0
2008-12-22 09:39:00,5.28794,5.28985,5.28745,5.28838,15000000.0
2008-12-22 09:40:00,5.29073,5.2914,5.28928,5.2909,10000000.0
2008-12-22 09:41:00,5.29252,5.29252,5.28808,5.28908,14000000.0
2008-12-22 09:42:00,5.28881,5.28881,5.28601,5.28756,18000000.0
2008-12-22 09:43:00,5.28855,5.28882,5.28693,5.28844,9000000.0
2008-12-22 09:44:00,5.28889,5.28889,5.2851,5.2869,10000000.0
2008-12-22 09:45:00,5.2861,5.28634,5.28449,5.28547,10000000.0
2008-12-22 09:46:00,5.28581,5.28736,5.28305,5.28451,14000000.0
2008-12-22 09:47:00,5.28292,5.28402,5.28158,5.28271,11000000.0
2008-12-22 09:48:00,5.28166,5.28166,5.27783,5.28088,10000000.0
2008-12-22 09:49:00,5.28164,5.28164,5.27929,5.28051,13000000.0
2008-12-22 09:50:00,5.28135,5.28304,5.27905,5.28304,12000000.0
2008-12-22 09:51:00,5.28327,5.28536,5.28223,5.28536,18000000.0
2008-12-22 09:52:00,5.28564,5.28688,5.2844,5.28633,12000000.0
2008-12-22 09:53:00,5.28592,5.28647,5.2842,5.28507,18000000.0
2008-12-22 09:54:00,5.28572,5.28813,5.28452,5.28813,13000000.0
2008-12-22 09:55:00,5.2885,5.29104,5.28797,5.29053,14000000.0
2008-12-22 09:56:00,5.29202,5.29451,5.29033,5.29451,16000000.0
2008-12-22 09:57:00,5.29463,5.29629,5.29245,5.29526,17000000.0
2008-12-22 09:58:00,5.29456,5.29554,5.29289,5.29542,18000000.0
2008-12-22 09:59:00,5.29456,5.29653,5.29334,5.29608,7000000.0
2008-12-22 10:00:00,5.29564,5.29688,5.29425,5.2949,13000000.0
2008-12-22 10:01:00,5.29491,5.29526,5.29277,5.29278,15000000.0
2008-12-22 10:02:00,5.29491,5.29563,5.29259,5.29548,10000000.0
2008-12-22 10:03:00,5.29408,5.29454,5.29138,5.29323,15000000.0
2008-12-22 10:04:00,5.29341,5.29425,5.29071,5.29333,13000000.0
2008-12-22 10:05:00,5.2929,5.29414,5.2917,5.29388,16000000.0
2008-12-22 10:06:00,5.29409,5.2949,5.29222,5.29222,16000000.0
2008-12-22 10:07:00,5.29341,5.29376,5.2922,5.29285,24000000.0
2008-12-22 10:08:00,5.29333,5.29583,5.29309,5.29532,13000000.0
2008-12-22 10:09:00,5.29559,5.29585,5.29305,5.29324,17000000.0
2008-12-22 10:10:00,5.29344,5.29344,5.29089,5.29259,14000000.0
2008-12-22 10:11:00,5.28982,5.29099,5.28745,5.29008,14000000.0
2008-12-22 10:12:00,5.28896,5.28948,5.2881,5.28876,9000000.0
2008-12-22 10:13:00,5.28715,5.28872,5.28519,5.28671,13000000.0
2008-12-22 10:14:00,5.28412,5.28511,5.28278,5.28442,10000000.0
2008-12-22 10:15:00,5.28551,5.28838,5.28451,5.2875,19000000.0
2008-12-22 10:16:00,5.28699,5.2911,5.28653,5.28972,11000000.0
2008-12-22 10:17:00,5.28922,5.28995,5.28756,5.28882,13000000.0
2008-12-22 10:18:00,5.28858,5.29001,5.28775,5.28775,21000000.0
2008-12-22 10:19:00,5.28759,5.28783,5.2843,5.28597,12000000.0
2008-12-22 10:20:00,5.28585,5.28707,5.28436,5.28707,8000000.0
2008-12-22 10:21:00,5.28743,5.28746,5.28551,5.28651,17000000.0
2008-12-22 10:22:00,5.28759,5.29106,5.28698,5.29034,15000000.0
2008-12-22 10:23:00,5.28879,5.28988,5.28745,5.28745,11000000.0
2008-12-22 10:24:00,5.28804,5.28954,5.2867,5.28905,13000000.0
2008-12-22 10:25:00,5.2889,5.29127,5.28855,5.29127,14000000.0
2008-12-22 10:26:00,5.29126,5.29205,5.28891,5.28891,10000000.0
2008-12-22 10:27:00,5.28908,5.29004,5.28872,5.29004,9000000.0
2008-12-22 10:28:00,5.28837,5.28906,5.2875,5.28853,11000000.0
2008-12-22 10:29:00,5.28814,5.2884,5.28663,5.28754,19000000.0
2008-12-22 10:30:00,5.28853,5.28853,5.28617,5.28654,11000000.0
2008-12-22 10:31:00,5.2876,5.28768,5.28594,5.28768,15000000.0
2008-12-22 10:32:00,5.28596,5.28732,5.28572,5.28572,9000000.0
2008-12-22 10:33:00,5.28616,5.28663,5.28491,5.28592,16000000.0
2008-12-22 10:34:00,5.28575,5.28713,5.28527,5.28667,11000000.0
2008-12-22 10:35:00,5.28471,5.28877,5.28471,5.28845,9000000.0
2008-12-22 10:36:00,5.2894,5.29047,5.28749,5.2892,13000000.0
2008-12-22 10:37:00,5.2903,5.29079,5.2892,5.2902,14000000.0
2008-12-22 10:38:00,5.29061,5.29123,5.29008,5.29123,7000000.0
2008-12-22 10:39:00,5.2921,5.29329,5.29079,5.29251,12000000.0
2008-12-22 10:40:00,5.29298,5.29436,5.2915,5.29378,17000000.0
2008-12-22 10:41:00,5.29369,5.29369,5.29148,5.29236,15000000.0
2008-12-22 10:42:00,5.29264,5.29309,5.29071,5.2923,13000000.0
2008-12-22 10:43:00,5.29354,5.29647,5.29236,5.29293,15000000.0
2008-12-22 10:44:00,5.29332,5.29382,5.29228,5.29382,11000000.0
2008-12-22 10:45:00,5.2944,5.29444,5.29195,5.29291,17000000.0
2008-12-22 10:46:00,5.29237,5.29241,5.28937,5.29056,9000000.0
2008-12-22 10:47:00,5.28899,5.29195,5.28899,5.29195,9000000.0
2008-12-22 10:48:00,5.29194,5.29194,5.28946,5.29038,11000000.0
2008-12-22 10:49:00,5.29104,5.29135,5.28995,5.29014,11000000.0
2008-12-22 10:50:00,5.29171,5.29314,5.29034,5.29314,16000000.0
2008-12-22 10:51:00,5.29295,5.29334,5.29111,5.29262,21000000.0
2008-12-22 10:52:00,5.29283,5.29326,5.29128,5.29326,8000000.0
2008-12-22 10:53:00,5.29351,5.29472,5.29248,5.29248,12000000.0
2008-12-22 10:54:00,5.29281,5.29387,5.29229,5.29369,16000000.0
2008-12-22 10:55:00,5.29386,5.29526,5.2928,5.29424,13000000.0
2008-12-22 10:56:00,5.29582,5.29595,5.29419,5.29531,16000000.0
2008-12-22 10:57:00,5.29376,5.2948,5.29301,5.2948,10000000.0
2008-12-22 10:58:00,5.29479,5.29479,5.29283,5.29288,12000000.0
2008-12-22 10:59:00,5.29292,5.29341,5.29048,5.29233,11000000.0
2008-12-22 11:00:00,5.29287,5.29343,5.29012,5.29321,13000000.0
2008-12-22 11:01:00,5.2938,5.29391,5.29034,5.29145,9000000.0
2008-12-22 11:02:00,5.29081,5.29264,5.29016,5.29254,8000000.0
2008-12-22 11:03:00,5.29198,5.29198,5.28955,5.29094,10000000.0
2008-12-22 11:04:00,5.29172,5.29212,5.28976,5.29212,12000000.0
2008-12-22 11:05:00,5.29105,5.29165,5.28907,5.28998,11000000.0
2008-12-22 11:06:00,5.29007,5.29025,5.28919,5.28923,8000000.0
2008-12-22 11:07:00,5.28991,5.2911,5.28903,5.2911,14000000.0
2008-12-22 11:08:00,5.29207,5.29218,5.29064,5.29078,18000000.0
2008-12-22 11:09:00,5.29279,5.29443,5.2911,5.29315,15000000.0
2008-12-22 11:10:00,5.29369,5.2955,5.29226,5.29457,12000000.0
2008-12-22 11:11:00,5.29519,5.29669,5.29342,5.29421,11000000.0
2008-12-22 11:12:00,5.29378,5.29421,5.29264,5.29389,8000000.0
2008-12-22 11:13:00,5.29398,5.29456,5.29235,5.29456,15000000.0
2008-12-22 11:14:00,5.29434,5.29569,5.29292,5.29569,13000000.0
2008-12-22 11:15:00,5.29574,5.29612,5.29409,5.29491,20000000.0
2008-12-22 11:16:00,5.29447,5.29627,5.29392,5.29496,15000000.0
2008-12-22 11:17:00,5.29469,5.29543,5.29381,5.2951,18000000.0
2008-12-22 11:18:00,5.29566,5.29602,5.29441,5.29443,20000000.0
2008-12-22 11:19:00,5.29558,5.29558,5.29192,5.29285,13000000.0
2008-12-22 11:20:00,5.29158,5.2921,5.28989,5.29001,20000000.0
2008-12-22 11:21:00,5.28981,5.29078,5.28802,5.29021,18000000.0
2008-12-22 11:22:00,5.29015,5.29015,5.28792,5.28968,18000000.0
2008-12-22 11:23:00,5.29042,5.29042,5.28752,5.28886,13000000.0
2008-12-22 11:24:00,5.28731,5.28772,5.28649,5.28711,9000000.0
2008-12-22 11:25:00,5.28834,5.28869,5.2872,5.28869,8000000.0
2008-12-22 11:26:00,5.28939,5.28963,5.28741,5.2895,8000000.0
2008-12-22 11:27:00,5.291,5.29108,5.28902,5.29025,7000000.0
2008-12-22 11:28:00,5.29071,5.29071,5.28866,5.28995,14000000.0
2008-12-22 11:29:00,5.28871,5.28989,5.28762,5.28886,16000000.0
2008-12-22 11:30:00,5.28802,5.28909,5.28731,5.28789,7000000.0
2008-12-22 11:31:00,5.28859,5.28917,5.28726,5.28904,15000000.0
2008-12-22 11:32:00,5.28875,5.28938,5.28641,5.28785,10000000.0
2008-12-22 11:33:00,5.28621,5.28621,5.28328,5.28328,8000000.0
2008-12-22 11:34:00,5.28346,5.28375,5.2818,5.28261,11000000.0
2008-12-22 11:35:00,5.28299,5.28652,5.28299,5.28645,15000000.0
2008-12-22 11:36:00,5.28608,5.28641,5.2837,5.28431,14000000.0
2008-12-22 11:37:00,5.28447,5.28526,5.28373,5.28526,11000000.0
2008-12-22 11:38:00,5.28431,5.28637,5.2807,5.28566,12000000.0
2008-12-22 11:39:00,5.28655,5.28655,5.28252,5.28462,13000000.0
2008-12-22 11:40:00,5.28401,5.2854,5.2833,5.28504,8000000.0
2008-12-22 11:41:00,5.28524,5.286,5.28337,5.286,13000000.0
2008-12-22 11:42:00,5.28484,5.2858,5.28293,5.2858,18000000.0
2008-12-22 11:43:00,5.28462,5.28589,5.2819,5.28229,13000000.0
2008-12-22 11:44:00,5.28233,5.28336,5.28118,5.28323,14000000.0
2008-12-22 11:45:00,5.28379,5.28474,5.28283,5.2835,12000000.0
2008-12-22 11:46:00,5.28375,5.28561,5.28292,5.28454,14000000.0
2008-12-22 11:47:00,5.28694,5.28897,5.28485,5.28642,15000000.0
2008-12-22 11:48:00,5.28716,5.28716,5.28466,5.28621,9000000.0
2008-12-22 11:49:00,5.28672,5.28672,5.28474,5.28641,14000000.0
2008-12-22 11:50:00,5.28377,5.2848,5.28148,5.28359,17000000.0
2008-12-22 11:51:00,5.28296,5.28296,5.2781,5.27878,15000000.0
2008-12-22 11:52:00,5.27969,5.28046,5.27643,5.27886,15000000.0
2008-12-22 11:53:00,5.27934,5.27987,5.2782,5.27899,14000000.0
2008-12-22 11:54:00,5.27902,5.27945,5.27733,5.27782,9000000.0
2008-12-22 11:55:00,5.2776,5.27772,5.2752,5.27626,11000000.0
2008-12-22 11:56:00,5.27582,5.27676,5.27396,5.27675,13000000.0
2008-12-22 11:57:00,5.27704,5.27704,5.27446,5.27537,13000000.0
2008-12-22 11:58:00,5.27574,5.27589,5.27175,5.27215,12000000.0
2008-12-22 11:59:00,5.27125,5.27309,5.27023,5.2719,12000000.0
2008-12-22 12:00:00,5.2711,5.27355,5.2711,5.27252,12000000.0
2008-12-22 12:01:00,5.27363,5.27484,5.27233,5.27484,22000000.0
2008-12-22 12:02:00,5.27565,5.27646,5.27476,5.27542,10000000.0
2008-12-22 12:03:00,5.27511,5.27845,5.27511,5.27627,18000000.0
2008-12-22 12:04:00,5.27683,5.27818,5.27608,5.27774,12000000.0
2008-12-22 12:05:00,5.27846,5.27921,5.27687,5.27687,15000000.0
2008-12-22 12:06:00,5.28046,5.28335,5.27935,5.28097,14000000.0
2008-12-22 12:07:00,5.28062,5.28504,5.28062,5.28504,15000000.0
2008-12-22 12:08:00,5.28419,5.2858,5.28267,5.28336,19000000.0
2008-12-22 12:09:00,5.28378,5.28596,5.28378,5.28547,12000000.0
2008-12-22 12:10:00,5.2853,5.2853,5.28144,5.28309,23000000.0
2008-12-22 12:11:00,5.28431,5.2852,5.28257,5.28493,21000000.0
2008-12-22 12:12:00,5.28498,5.28793,5.2848,5.28718,9000000.0
2008-12-22 12:13:00,5.28801,5.28886,5.28706,5.28839,13000000.0
2008-12-22 12:14:00,5.28801,5.29058,5.28684,5.28858,15000000.0
2008-12-22 12:15:00,5.28734,5.28734,5.2849,5.28545,14000000.0
2008-12-22 12:16:00,5.28673,5.28673,5.28511,5.28511,16000000.0
2008-12-22 12:17:00,5.28553,5.28585,5.28362,5.28515,13000000.0
2008-12-22 12:18:00,5.28868,5.2917,5.28575,5.2917,9000000.0
2008-12-22 12:19:00,5.2943,5.29804,5.29367,5.29729,10000000.0
2008-12-22 12:20:00,5.29805,5.302,5.29724,5.30046,7000000.0
2008-12-22 12:21:00,5.30115,5.30227,5.29895,5.29995,13000000.0
2008-12-22 12:22:00,5.30019,5.30019,5.29538,5.29571,10000000.0
2008-12-22 12:23:00,5.29297,5.30092,5.29297,5.30052,10000000.0
2008-12-22 12:24:00,5.30265,5.30406,5.29889,5.30379,12000000.0
2008-12-22 12:25:00,5.30322,5.30396,5.29973,5.30052,12000000.0
2008-12-22 12:26:00,5.29909,5.30021,5.2973,5.29864,20000000.0
2008-12-22 12:27:00,5.29725,5.29973,5.29601,5.29719,12000000.0
2008-12-22 12:28:00,5.29609,5.29835,5.29548,5.29652,14000000.0
2008-12-22 12:29:00,5.29642,5.29749,5.29601,5.29749,10000000.0
2008-12-22 12:30:00,5.29741,5.29763,5.29581,5.29763,19000000.0
2008-12-22 12:31:00,5.2967,5.29995,5.2967,5.29989,11000000.0
2008-12-22 12:32:00,5.3002,5.3002,5.29791,5.2987,10000000.0
2008-12-22 12:33:00,5.29823,5.2989,5.2965,5.2989,15000000.0
2008-12-22 12:34:00,5.29994,5.30047,5.29816,5.30013,16000000.0
2008-12-22 12:35:00,5.29928,5.30131,5.29909,5.30131,10000000.0
2008-12-22 12:36:00,5.30132,5.30225,5.30008,5.30225,11000000.0
2008-12-22 12:37:00,5.30695,5.31066,5.30599,5.30943,10000000.0
2008-12-22 12:38:00,5.31292,5.31474,5.31131,5.31137,14000000.0
2008-12-22 12:39:00,5.31113,5.31529,5.31056,5.31522,14000000.0
2008-12-22 12:40:00,5.31466,5.31466,5.31172,5.31172,11000000.0
2008-12-22 12:41:00,5.3107,5.31093,5.30593,5.30912,12000000.0
2008-12-22 12:42:00,5.30826,5.30883,5.30629,5.30692,14000000.0
2008-12-22 12:43:00,5.30877,5.31141,5.30724,5.31098,15000000.0
2008-12-22 12:44:00,5.30989,5.31134,5.30825,5.3103,16000000.0
2008-12-22 12:45:00,5.30706,5.30775,5.30122,5.30391,10000000.0
2008-12-22 12:46:00,5.30123,5.30261,5.30019,5.30261,12000000.0
2008-12-22 12:47:00,5.30405,5.30568,5.30225,5.30568,13000000.0
2008-12-22 12:48:00,5.30601,5.30923,5.30473,5.3073,12000000.0
2008-12-22 12:49:00,5.30945,5.31286,5.30886,5.31286,14000000.0
2008-12-22 12:50:00,5.31185,5.31814,5.31178,5.31622,9000000.0
2008-12-22 12:51:00,5.31671,5.31969,5.31599,5.31655,10000000.0
2008-12-22 12:52:00,5.31793,5.31873,5.3145,5.3145,22000000.0
2008-12-22 12:53:00,5.31532,5.31724,5.31397,5.31705,14000000.0
2008-12-22 12:54:00,5.31705,5.31877,5.31493,5.31877,13000000.0
2008-12-22 12:55:00,5.32054,5.32413,5.31919,5.32374,21000000.0
2008-12-22 12:56:00,5.32471,5.32471,5.32158,5.32214,18000000.0
2008-12-22 12:57:00,5.32176,5.32277,5.31983,5.32259,7000000.0
2008-12-22 12:58:00,5.32322,5.3282,5.32213,5.32656,12000000.0
2008-12-22 12:59:00,5.32716,5.32768,5.3236,5.32606,18000000.0
2008-12-22 13:00:00,5.32374,5.32554,5.32322,5.32407,14000000.0
2008-12-22 13:01:00,5.3229,5.32385,5.32145,5.32181,11000000.0
2008-12-22 13:02:00,5.32255,5.32255,5.32018,5.32151,15000000.0
2008-12-22 13:03:00,5.32105,5.3217,5.32022,5.32079,15000000.0
2008-12-22 13:04:00,5.32055,5.32119,5.3184,5.31991,16000000.0
2008-12-22 13:05:00,5.31926,5.31926,5.31502,5.31502,9000000.0
2008-12-22 13:06:00,5.31786,5.31937,5.31494,5.31767,13000000.0
2008-12-22 13:07:00,5.31775,5.31794,5.31427,5.31427,13000000.0
2008-12-22 13:08:00,5.31328,5.31509,5.31231,5.31382,10000000.0
2008-12-22 13:09:00,5.31336,5.31816,5.31308,5.31816,15000000.0
2008-12-22 13:10:00,5.31789,5.32001,5.31621,5.31894,12000000.0
2008-12-22 13:11:00,5.3198,5.32077,5.31914,5.31914,12000000.0
2008-12-22 13:12:00,5.31976,5.31976,5.31653,5.31653,12000000.0
2008-12-22 13:13:00,5.31624,5.31735,5.31493,5.3168,11000000.0
2008-12-22 13:14:00,5.3159,5.31816,5.31578,5.31816,9000000.0
2008-12-22 13:15:00,5.3188,5.31997,5.31725,5.31936,15000000.0
2008-12-22 13:16:00,5.31887,5.32229,5.31844,5.32229,15000000.0
2008-12-22 13:17:00,5.3224,5.32267,5.32085,5.3219,17000000.0
2008-12-22 13:18:00,5.32176,5.32259,5.31878,5.32259,15000000.0
2008-12-22 13:19:00,5.32301,5.32326,5.3216,5.32325,15000000.0
2008-12-22 13:20:00,5.32242,5.32291,5.3215,5.32151,19000000.0
2008-12-22 13:21:00,5.32184,5.32247,5.3208,5.32087,10000000.0
2008-12-22 13:22:00,5.32211,5.32284,5.32122,5.32284,8000000.0
2008-12-22 13:23:00,5.32299,5.3235,5.32115,5.32115,15000000.0
2008-12-22 13:24:00,5.32316,5.32316,5.32169,5.32244,11000000.0
2008-12-22 13:25:00,5.32312,5.3248,5.32312,5.32334,9000000.0
2008-12-22 13:26:00,5.32296,5.32399,5.32232,5.32369,8000000.0
2008-12-22 13:27:00,5.32246,5.32421,5.32246,5.32421,15000000.0
2008-12-22 13:28:00,5.32301,5.32564,5.32202,5.32536,17000000.0
2008-12-22 13:29:00,5.32507,5.32507,5.32285,5.3236,11000000.0
2008-12-22 13:30:00,5.32294,5.32541,5.32192,5.32501,21000000.0
2008-12-22 13:31:00,5.32563,5.32827,5.32549,5.32822,11000000.0
2008-12-22 13:32:00,5.33098,5.33203,5.32896,5.3318,10000000.0
2008-12-22 13:33:00,5.33095,5.33224,5.32905,5.33224,8000000.0
2008-12-22 13:34:00,5.33104,5.33288,5.32931,5.33288,15000000.0
2008-12-22 13:35:00,5.33386,5.33508,5.33228,5.33387,13000000.0
2008-12-22 13:36:00,5.33459,5.3369,5.33309,5.3369,11000000.0
2008-12-22 13:37:00,5.33727,5.33792,5.33551,5.33606,8000000.0
2008-12-22 13:38:00,5.33404,5.3353,5.33162,5.33174,13000000.0
2008-12-22 13:39:00,5.33024,5.33083,5.32897,5.3301,7000000.0
2008-12-22 13:40:00,5.32788,5.32953,5.32629,5.3271,12000000.0
2008-12-22 13:41:00,5.32665,5.32854,5.32657,5.32751,15000000.0
2008-12-22 13:42:00,5.32863,5.32863,5.32536,5.32646,22000000.0
2008-12-22 13:43:00,5.32644,5.32724,5.32353,5.32353,13000000.0
2008-12-22 13:44:00,5.32381,5.32396,5.3216,5.32192,14000000.0
2008-12-22 13:45:00,5.32331,5.32611,5.32249,5.32611,7000000.0
2008-12-22 13:46:00,5.32508,5.32711,5.32484,5.32632,11000000.0
2008-12-22 13:47:00,5.32887,5.32979,5.32708,5.32979,11000000.0
2008-12-22 13:48:00,5.3292,5.3292,5.32736,5.32881,14000000.0
2008-12-22 13:49:00,5.32747,5.32891,5.32659,5.32659,13000000.0
2008-12-22 13:50:00,5.32594,5.32656,5.32488,5.32488,12000000.0
2008-12-22 13:51:00,5.32569,5.32633,5.32426,5.32441,11000000.0
2008-12-22 13:52:00,5.32548,5.32569,5.3237,5.32431,9000000.0
2008-12-22 13:53:00,5.32347,5.32717,5.32319,5.32717,11000000.0
2008-12-22 13:54:00,5.32543,5.32683,5.32278,5.3233,17000000.0
2008-12-22 13:55:00,5.32305,5.32366,5.32153,5.32216,22000000.0
2008-12-22 13:56:00,5.32424,5.32475,5.322,5.322,13000000.0
2008-12-22 13:57:00,5.32165,5.32408,5.32165,5.32323,19000000.0
2008-12-22 13:58:00,5.32241,5.32423,5.32041,5.32041,11000000.0
2008-12-22 13:59:00,5.32295,5.32518,5.32271,5.32518,7000000.0
2008-12-22 14:00:00,5.3252,5.32551,5.32363,5.32363,9000000.0
2008-12-22 14:01:00,5.32451,5.32473,5.32291,5.32409,7000000.0
2008-12-22 14:02:00,5.32417,5.32417,5.32137,5.3224,13000000.0
2008-12-22 14:03:00,5.32374,5.32374,5.32113,5.3229,17000000.0
2008-12-22 14:04:00,5.32438,5.32438,5.32245,5.32345,13000000.0
2008-12-22 14:05:00,5.32167,5.3226,5.32056,5.32056,8000000.0
2008-12-22 14:06:00,5.31774,5.31938,5.31424,5.31424,10000000.0
2008-12-22 14:07:00,5.31293,5.31652,5.31205,5.31478,10000000.0
2008-12-22 14:08:00,5.3163,5.31726,5.31513,5.31657,14000000.0
2008-12-22 14:09:00,5.31663,5.31842,5.31663,5.31813,16000000.0
2008-12-22 14:10:00,5.3183,5.31884,5.31721,5.31721,12000000.0
2008-12-22 14:11:00,5.31667,5.31821,5.31638,5.31699,14000000.0
2008-12-22 14:12:00,5.31701,5.32172,5.31701,5.32172,13000000.0
2008-12-22 14:13:00,5.32509,5.3281,5.32366,5.32441,11000000.0
2008-12-22 14:14:00,5.32601,5.32683,5.323,5.32613,14000000.0
2008-12-22 14:15:00,5.32796,5.328,5.3263,5.328,11000000.0
2008-12-22 14:16:00,5.32731,5.33037,5.32649,5.32876,11000000.0
2008-12-22 14:17:00,5.33,5.3312,5.32928,5.3312,14000000.0
2008-12-22 14:18:00,5.3325,5.3339,5.33035,5.33201,11000000.0
2008-12-22 14:19:00,5.33207,5.33239,5.32867,5.32944,8000000.0
2008-12-22 14:20:00,5.32985,5.33069,5.32801,5.32887,10000000.0
2008-12-22 14:21:00,5.33122,5.33176,5.3294,5.33155,14000000.0
2008-12-22 14:22:00,5.33102,5.33287,5.32998,5.33084,17000000.0
2008-12-22 14:23:00,5.33051,5.33484,5.32978,5.33484,8000000.0
2008-12-22 14:24:00,5.3335,5.3357,5.33254,5.33471,16000000.0
2008-12-22 14:25:00,5.33519,5.3357,5.33339,5.33444,11000000.0
2008-12-22 14:26:00,5.33324,5.33429,5.33153,5.33181,14000000.0
2008-12-22 14:27:00,5.33318,5.33325,5.32994,5.3313,8000000.0
2008-12-22 14:28:00,5.33261,5.33317,5.33176,5.33291,11000000.0
2008-12-22 14:29:00,5.33091,5.33236,5.3276,5.3276,11000000.0
2008-12-22 14:30:00,5.32904,5.32964,5.32638,5.3281,14000000.0
2008-12-22 14:31:00,5.32837,5.32837,5.32533,5.32605,15000000.0
2008-12-22 14:32:00,5.32504,5.32728,5.32431,5.32535,9000000.0
2008-12-22 14:33:00,5.32623,5.32713,5.32509,5.32713,12000000.0
2008-12-22 14:34:00,5.32572,5.32636,5.32348,5.3241,12000000.0
2008-12-22 14:35:00,5.32336,5.32336,5.31973,5.32055,18000000.0
2008-12-22 14:36:00,5.3224,5.32337,5.32133,5.32292,12000000.0
2008-12-22 14:37:00,5.32134,5.32325,5.32,5.32238,12000000.0
2008-12-22 14:38:00,5.32359,5.32497,5.32258,5.32497,24000000.0
2008-12-22 14:39:00,5.3249,5.3249,5.32305,5.32325,12000000.0
2008-12-22 14:40:00,5.32279,5.32316,5.31959,5.3205,15000000.0
2008-12-22 14:41:00,5.31942,5.31982,5.31702,5.31702,17000000.0
2008-12-22 14:42:00,5.31786,5.31786,5.31341,5.31714,15000000.0
2008-12-22 14:43:00,5.31643,5.31775,5.31409,5.31775,9000000.0
2008-12-22 14:44:00,5.31956,5.3218,5.31908,5.3218,7000000.0
2008-12-22 14:45:00,5.32287,5.32287,5.31949,5.32242,17000000.0
2008-12-22 14:46:00,5.32211,5.32293,5.32091,5.32148,14000000.0
2008-12-22 14:47:00,5.32297,5.32297,5.32004,5.32004,16000000.0
2008-12-22 14:48:00,5.31941,5.32235,5.31941,5.32191,12000000.0
2008-12-22 14:49:00,5.32288,5.32478,5.32159,5.32404,20000000.0
2008-12-22 14:50:00,5.32505,5.32624,5.32317,5.32477,12000000.0
2008-12-22 14:51:00,5.32571,5.32667,5.32443,5.32587,12000000.0
2008-12-22 14:52:00,5.32687,5.32744,5.32523,5.32523,22000000.0
2008-12-22 14:53:00,5.32609,5.32609,5.32376,5.32521,17000000.0
2008-12-22 14:54:00,5.32529,5.32529,5.32331,5.32469,14000000.0
2008-12-22 14:55:00,5.32315,5.32726,5.32297,5.32538,20000000.0
2008-12-22 14:56:00,5.32671,5.32682,5.32505,5.32519,22000000.0
2008-12-22 14:57:00,5.32699,5.32713,5.32431,5.32593,10000000.0
2008-12-22 14:58:00,5.32434,5.32623,5.32396,5.32513,17000000.0
2008-12-22 14:59:00,5.3249,5.32516,5.32179,5.32422,12000000.0
2008-12-22 15:00:00,5.32477,5.32477,5.32234,5.32277,14000000.0
2008-12-22 15:01:00,5.32314,5.32319,5.32024,5.32056,16000000.0
2008-12-22 15:02:00,5.32099,5.32099,5.31928,5.31928,13000000.0
2008-12-22 15:03:00,5.31977,5.32189,5.31957,5.32189,7000000.0
2008-12-22 15:04:00,5.32022,5.32269,5.31967,5.32169,12000000.0
2008-12-22 15:05:00,5.3225,5.3232,5.32099,5.32206,20000000.0
2008-12-22 15:06:00,5.32344,5.32344,5.32167,5.3217,9000000.0
2008-12-22 15:07:00,5.32174,5.32208,5.32038,5.32063,9000000.0
2008-12-22 15:08:00,5.32139,5.3225,5.32111,5.3216,14000000.0
2008-12-22 15:09:00,5.32249,5.32451,5.32178,5.32275,14000000.0
2008-12-22 15:10:00,5.32349,5.32502,5.3233,5.32369,15000000.0
2008-12-22 15:11:00,5.3258,5.32703,5.32428,5.32689,10000000.0
2008-12-22 15:12:00,5.32622,5.32658,5.3222,5.3222,10000000.0
2008-12-22 15:13:00,5.32302,5.32591,5.32114,5.32554,20000000.0
2008-12-22 15:14:00,5.32637,5.3288,5.32571,5.32795,10000000.0
2008-12-22 15:15:00,5.32868,5.32868,5.32395,5.32505,13000000.0
2008-12-22 15:16:00,5.32662,5.32778,5.32486,5.32778,11000000.0
2008-12-22 15:17:00,5.32748,5.32748,5.32579,5.32579,17000000.0
2008-12-22 15:18:00,5.32535,5.3272,5.32514,5.3272,11000000.0
2008-12-22 15:19:00,5.32709,5.32709,5.32424,5.3255,18000000.0
2008-12-22 15:20:00,5.32504,5.32598,5.32348,5.32348,14000000.0
2008-12-22 15:21:00,5.3248,5.32601,5.32284,5.32541,15000000.0
2008-12-22 15:22:00,5.3242,5.32488,5.32316,5.32453,8000000.0
2008-12-22 15:23:00,5.32394,5.32438,5.3215,5.32299,15000000.0
2008-12-22 15:24:00,5.32294,5.32366,5.32147,5.3223,12000000.0
2008-12-22 15:25:00,5.32309,5.32333,5.32154,5.32333,12000000.0
2008-12-22 15:26:00,5.32239,5.3243,5.32222,5.32409,15000000.0
2008-12-22 15:27:00,5.32469,5.32728,5.32421,5.32544,12000000.0
2008-12-22 15:28:00,5.32642,5.32717,5.32486,5.32515,12000000.0
2008-12-22 15:29:00,5.32567,5.32625,5.32379,5.32625,10000000.0
2008-12-22 15:30:00,5.32536,5.32736,5.32522,5.3253,12000000.0
2008-12-22 15:31:00,5.32669,5.32911,5.3248,5.32719,19000000.0
2008-12-22 15:32:00,5.32985,5.33146,5.32906,5.32938,7000000.0
2008-12-22 15:33:00,5.32852,5.32852,5.32543,5.32563,7000000.0
2008-12-22 15:34:00,5.32296,5.32408,5.32083,5.32187,12000000.0
2008-12-22 15:35:00,5.32223,5.32223,5.31819,5.31998,17000000.0
2008-12-22 15:36:00,5.31978,5.31978,5.31795,5.31934,11000000.0
2008-12-22 15:37:00,5.32005,5.32369,5.31818,5.32193,14000000.0
2008-12-22 15:38:00,5.32129,5.32287,5.3187,5.3187,20000000.0
2008-12-22 15:39:00,5.31689,5.31811,5.31519,5.31528,8000000.0
2008-12-22 15:40:00,5.31802,5.32072,5.3168,5.31978,11000000.0
2008-12-22 15:41:00,5.32214,5.32217,5.31927,5.31951,10000000.0
2008-12-22 15:42:00,5.31958,5.32136,5.31922,5.32136,13000000.0
2008-12-22 15:43:00,5.32053,5.32091,5.3192,5.32028,14000000.0
2008-12-22 15:44:00,5.31925,5.3219,5.31925,5.32169,8000000.0
2008-12-22 15:45:00,5.31995,5.32351,5.31995,5.32351,10000000.0
2008-12-22 15:46:00,5.3229,5.3235,5.32071,5.32172,12000000.0
2008-12-22 15:47:00,5.32031,5.32423,5.32031,5.32386,18000000.0
2008-12-22 15:48:00,5.32251,5.32746,5.32108,5.32108,9000000.0
2008-12-22 15:49:00,5.32121,5.32278,5.3202,5.32258,14000000.0
2008-12-22 15:50:00,5.32216,5.32392,5.32162,5.32377,18000000.0
2008-12-22 15:51:00,5.32291,5.32334,5.32141,5.32141,8000000.0
2008-12-22 15:52:00,5.32111,5.32197,5.31998,5.32011,11000000.0
2008-12-22 15:53:00,5.31763,5.31776,5.31144,5.31232,15000000.0
2008-12-22 15:54:00,5.30932,5.31414,5.30861,5.31414,9000000.0
2008-12-22 15:55:00,5.31595,5.3182,5.31408,5.3182,9000000.0
2008-12-22 15:56:00,5.31925,5.31925,5.31649,5.31812,11000000.0
2008-12-22 15:57:00,5.31815,5.31831,5.31626,5.31697,15000000.0
2008-12-22 15:58:00,5.3181,5.32175,5.31719,5.32089,13000000.0
2008-12-22 15:59:00,5.31908,5.31908,5.3085,5.31592,15000000.0
2008-12-22 16:00:00,5.31447,5.31582,5.31026,5.31582,11000000.0
2008-12-22 16:01:00,5.31575,5.31779,5.3109,5.31779,14000000.0
2008-12-22 16:02:00,5.31934,5.31934,5.3101,5.3169,11000000.0
2008-12-22 16:03:00,5.31988,5.31988,5.31184,5.31725,8000000.0
2008-12-22 16:04:00,5.31701,5.32051,5.31405,5.32051,8000000.0
2008-12-22 16:05:00,5.32186,5.32186,5.31128,5.3163,8000000.0
2008-12-22 16:06:00,5.31671,5.31979,5.30968,5.31833,16000000.0
2008-12-22 16:07:00,5.32275,5.32473,5.32109,5.32389,18000000.0
2008-12-22 16:08:00,5.32396,5.32567,5.32153,5.32555,14000000.0
2008-12-22 16:09:00,5.32599,5.32599,5.32166,5.323,12000000.0
2008-12-22 16:10:00,5.32178,5.32264,5.32104,5.32224,10000000.0
2008-12-22 16:11:00,5.32195,5.32259,5.32103,5.32253,13000000.0
2008-12-22 16:12:00,5.32227,5.32238,5.32048,5.32104,16000000.0
2008-12-22 16:13:00,5.3203,5.3203,5.31839,5.31873,7000000.0
2008-12-22 16:14:00,5.31863,5.32093,5.31793,5.31859,16000000.0
2008-12-22 16:15:00,5.31946,5.3214,5.31946,5.32129,15000000.0
2008-12-22 16:16:00,5.32025,5.32162,5.31968,5.31982,17000000.0
2008-12-22 16:17:00,5.32114,5.32173,5.32022,5.32158,10000000.0
2008-12-22 16:18:00,5.32327,5.32806,5.32291,5.32806,10000000.0
2008-12-22 16:19:00,5.32681,5.32879,5.32681,5.32838,12000000.0
2008-12-22 16:20:00,5.32863,5.32863,5.3257,5.3258,11000000.0
2008-12-22 16:21:00,5.32629,5.32694,5.32485,5.32692,8000000.0
2008-12-22 16:22:00,5.32614,5.32614,5.32432,5.32474,16000000.0
2008-12-22 16:23:00,5.3248,5.32509,5.32331,5.32429,11000000.0
2008-12-22 16:24:00,5.3231,5.32402,5.32067,5.32187,14000000.0
2008-12-22 16:25:00,5.32131,5.32466,5.32092,5.32445,13000000.0
2008-12-22 16:26:00,5.32241,5.3245,5.32191,5.3245,16000000.0
2008-12-22 16:27:00,5.32426,5.32557,5.3221,5.3221,20000000.0
2008-12-22 16:28:00,5.32247,5.32568,5.32234,5.32488,12000000.0
2008-12-22 16:29:00,5.32545,5.32612,5.32362,5.32405,13000000.0
2008-12-22 16:30:00,5.32493,5.32579,5.32351,5.32474,17000000.0
2008-12-22 16:31:00,5.32312,5.32391,5.3207,5.32078,13000000.0
2008-12-22 16:32:00,5.32024,5.32287,5.31979,5.32063,10000000.0
2008-12-22 16:33:00,5.3213,5.32159,5.31883,5.3211,15000000.0
2008-12-22 16:34:00,5.32091,5.32091,5.31922,5.32078,9000000.0
2008-12-22 16:35:00,5.32108,5.32108,5.31926,5.32058,18000000.0
2008-12-22 16:36:00,5.31976,5.32073,5.31903,5.3192,8000000.0
2008-12-22 16:37:00,5.31967,5.32338,5.31967,5.32224,22000000.0
2008-12-22 16:38:00,5.32284,5.32358,5.32078,5.3224,14000000.0
2008-12-22 16:39:00,5.32143,5.32272,5.3211,5.32268,14000000.0
2008-12-22 16:40:00,5.32299,5.32299,5.3208,5.3208,17000000.0
2008-12-22 16:41:00,5.32239,5.32254,5.32094,5.3214,9000000.0
2008-12-22 16:42:00,5.32215,5.32372,5.32118,5.32372,13000000.0
2008-12-22 16:43:00,5.32497,5.32594,5.32392,5.32522,13000000.0
2008-12-22 16:44:00,5.32451,5.32537,5.32399,5.32489,11000000.0
2008-12-22 16:45:00,5.32435,5.3261,5.32392,5.32392,18000000.0
2008-12-22 16:46:00,5.32428,5.32463,5.32364,5.32452,11000000.0
2008-12-22 16:47:00,5.32316,5.32485,5.32254,5.32465,15000000.0
2008-12-22 16:48:00,5.32529,5.32544,5.32444,5.32503,7000000.0
2008-12-22 16:49:00,5.32375,5.32384,5.31992,5.32259,16000000.0
2008-12-22 16:50:00,5.32152,5.32518,5.32134,5.32518,9000000.0
2008-12-22 16:51:00,5.32493,5.32493,5.3209,5.32263,22000000.0
2008-12-22 16:52:00,5.32155,5.32196,5.32029,5.32165,11000000.0
2008-12-22 16:53:00,5.32107,5.32148,5.31925,5.32148,12000000.0
2008-12-22 16:54:00,5.32215,5.32377,5.32069,5.323,17000000.0
2008-12-22 16:55:00,5.32165,5.3238,5.32092,5.323,15000000.0
2008-12-22 16:56:00,5.32241,5.32262,5.32097,5.32262,11000000.0
2008-12-22 16:57:00,5.32234,5.32273,5.32103,5.32273,8000000.0
2008-12-22 16:58:00,5.32267,5.32267,5.31956,5.31956,12000000.0
2008-12-22 16:59:00,5.31997,5.32121,5.31858,5.31858,15000000.0
2008-12-22 17:00:00,5.31983,5.32026,5.31884,5.32026,10000000.0
2008-12-22 17:01:00,5.31938,5.32017,5.3184,5.32017,10000000.0
2008-12-22 17:02:00,5.31967,5.32041,5.31872,5.31943,8000000.0
2008-12-22 17:03:00,5.31875,5.31924,5.31737,5.31924,11000000.0
2008-12-22 17:04:00,5.32002,5.32027,5.31898,5.31979,10000000.0
2008-12-22 17:05:00,5.31846,5.32103,5.31846,5.31877,18000000.0
2008-12-22 17:06:00,5.32104,5.32195,5.31987,5.32061,9000000.0
2008-12-22 17:07:00,5.32239,5.32783,5.3219,5.32783,20000000.0
2008-12-22 17:08:00,5.32841,5.33095,5.32742,5.33095,11000000.0
2008-12-22 17:09:00,5.3329,5.33393,5.33037,5.333,14000000.0
2008-12-22 17:10:00,5.33049,5.33194,5.33,5.3307,10000000.0
2008-12-22 17:11:00,5.32914,5.33006,5.32424,5.3281,12000000.0
2008-12-22 17:12:00,5.32851,5.32942,5.3272,5.32829,7000000.0
2008-12-22 17:13:00,5.33032,5.33059,5.32782,5.32925,13000000.0
2008-12-22 17:14:00,5.32922,5.33047,5.32743,5.33044,13000000.0
2008-12-22 17:15:00,5.33178,5.33178,5.32868,5.32919,12000000.0
2008-12-22 17:16:00,5.32871,5.33027,5.32717,5.32813,13000000.0
2008-12-22 17:17:00,5.32851,5.32908,5.32666,5.32772,12000000.0
2008-12-22 17:18:00,5.325,5.32686,5.32345,5.32686,15000000.0
2008-12-22 17:19:00,5.32608,5.32763,5.32556,5.32758,10000000.0
2008-12-22 17:20:00,5.32712,5.32782,5.32558,5.32721,13000000.0
2008-12-22 17:21:00,5.32785,5.32838,5.32627,5.32805,17000000.0
2008-12-22 17:22:00,5.3279,5.32995,5.32789,5.32995,15000000.0
2008-12-22 17:23:00,5.32876,5.32962,5.32769,5.32908,10000000.0
2008-12-22 17:24:00,5.33013,5.33078,5.32812,5.33078,17000000.0
2008-12-22 17:25:00,5.33137,5.33183,5.32936,5.33183,11000000.0
2008-12-22 17:26:00,5.33122,5.33167,5.33047,5.33056,12000000.0
2008-12-22 17:27:00,5.33176,5.33195,5.32994,5.33112,9000000.0
2008-12-22 17:28:00,5.33088,5.33124,5.33024,5.33078,16000000.0
2008-12-22 17:29:00,5.3311,5.33132,5.33011,5.33088,9000000.0
2008-12-22 17:30:00,5.32977,5.33143,5.32893,5.33143,11000000.0
2008-12-22 17:31:00,5.32954,5.33198,5.32876,5.33081,13000000.0
2008-12-22 17:32:00,5.33189,5.33381,5.33102,5.33381,13000000.0
2008-12-22 17:33:00,5.33432,5.3344,5.33141,5.33278,11000000.0
2008-12-22 17:34:00,5.33242,5.33259,5.32948,5.33003,12000000.0
2008-12-22 17:35:00,5.33135,5.33244,5.33014,5.33202,13000000.0
2008-12-22 17:36:00,5.3308,5.3313,5.32944,5.33043,14000000.0
2008-12-22 17:37:00,5.33038,5.33038,5.3266,5.32753,10000000.0
2008-12-22 17:38:00,5.32625,5.3281,5.3256,5.32743,7000000.0
2008-12-22 17:39:00,5.32636,5.3264,5.32421,5.32537,16000000.0
2008-12-22 17:40:00,5.32541,5.32569,5.32387,5.32569,17000000.0
2008-12-22 17:41:00,5.32493,5.32617,5.32473,5.32499,16000000.0
2008-12-22 17:42:00,5.32642,5.32642,5.321,5.32257,16000000.0
2008-12-22 17:43:00,5.32207,5.32295,5.32131,5.32288,17000000.0
2008-12-22 17:44:00,5.32336,5.32336,5.32161,5.32164,8000000.0
2008-12-22 17:45:00,5.31915,5.32249,5.31876,5.32249,11000000.0
2008-12-22 17:46:00,5.32126,5.32205,5.32056,5.32099,9000000.0
2008-12-22 17:47:00,5.3215,5.32431,5.31973,5.32219,19000000.0
2008-12-22 17:48:00,5.32421,5.32618,5.32156,5.32555,16000000.0
2008-12-22 17:49:00,5.32423,5.32755,5.32423,5.32626,15000000.0
2008-12-22 17:50:00,5.32681,5.32704,5.32486,5.32704,11000000.0
2008-12-22 17:51:00,5.32561,5.32774,5.32451,5.32774,9000000.0
2008-12-22 17:52:00,5.3281,5.33182,5.32746,5.33182,11000000.0
2008-12-22 17:53:00,5.33211,5.33241,5.32978,5.32978,9000000.0
2008-12-22 17:54:00,5.33106,5.3315,5.32994,5.3315,10000000.0
2008-12-22 17:55:00,5.33092,5.33092,5.32904,5.33039,10000000.0
2008-12-22 17:56:00,5.33125,5.3329,5.32946,5.33259,16000000.0
2008-12-22 17:57:00,5.33388,5.3371,5.33262,5.33531,14000000.0
2008-12-22 17:58:00,5.33634,5.34332,5.33583,5.34012,24000000.0
2008-12-22 17:59:00,5.34204,5.34969,5.34204,5.34943,11000000.0
2008-12-22 18:00:00,5.34746,5.35032,5.34652,5.35032,10000000.0
2008-12-22 18:01:00,5.34857,5.34976,5.34463,5.34533,14000000.0
2008-12-22 18:02:00,5.34569,5.34569,5.34291,5.34452,12000000.0
2008-12-22 18:03:00,5.345,5.345,5.34222,5.34379,17000000.0
2008-12-22 18:04:00,5.34363,5.3504,5.34363,5.3499,15000000.0
2008-12-22 18:05:00,5.35082,5.35085,5.34777,5.34797,15000000.0
2008-12-22 18:06:00,5.34831,5.34831,5.34551,5.34652,15000000.0
2008-12-22 18:07:00,5.34641,5.34806,5.34502,5.34799,16000000.0
2008-12-22 18:08:00,5.34679,5.34749,5.34571,5.34668,16000000.0
2008-12-22 18:09:00,5.34589,5.34716,5.34441,5.34479,12000000.0
2008-12-22 18:10:00,5.34541,5.34575,5.34324,5.34493,17000000.0
2008-12-22 18:11:00,5.34422,5.34486,5.34219,5.34396,16000000.0
2008-12-22 18:12:00,5.34262,5.34301,5.33952,5.3422,13000000.0
2008-12-22 18:13:00,5.34135,5.34273,5.34,5.34138,17000000.0
2008-12-22 18:14:00,5.34157,5.34194,5.33703,5.33703,13000000.0
2008-12-22 18:15:00,5.33745,5.33768,5.33437,5.3351,13000000.0
2008-12-22 18:16:00,5.33454,5.33454,5.33293,5.33353,15000000.0
2008-12-22 18:17:00,5.3331,5.33423,5.33016,5.33423,16000000.0
2008-12-22 18:18:00,5.33521,5.33521,5.33236,5.33519,18000000.0
2008-12-22 18:19:00,5.33599,5.33778,5.33439,5.33616,12000000.0
2008-12-22 18:20:00,5.33608,5.33927,5.33415,5.33927,16000000.0
2008-12-22 18:21:00,5.34008,5.34286,5.33899,5.34286,19000000.0
2008-12-22 18:22:00,5.34432,5.35275,5.34359,5.35195,20000000.0
2008-12-22 18:23:00,5.35345,5.35605,5.35276,5.35587,16000000.0
2008-12-22 18:24:00,5.35363,5.35498,5.35098,5.35227,14000000.0
2008-12-22 18:25:00,5.35071,5.35109,5.34456,5.34584,18000000.0
2008-12-22 18:26:00,5.34576,5.34622,5.34385,5.34385,9000000.0
2008-12-22 18:27:00,5.34334,5.34445,5.34112,5.34325,16000000.0
2008-12-22 18:28:00,5.34265,5.34406,5.34115,5.34309,11000000.0
2008-12-22 18:29:00,5.34337,5.34476,5.34179,5.34426,15000000.0
2008-12-22 18:30:00,5.34496,5.34496,5.34257,5.34268,14000000.0
2008-12-22 18:31:00,5.34385,5.34385,5.34173,5.34319,19000000.0
2008-12-22 18:32:00,5.34243,5.34254,5.33595,5.33595,13000000.0
2008-12-22 18:33:00,5.33672,5.33879,5.33416,5.33599,13000000.0
2008-12-22 18:34:00,5.33947,5.33992,5.33797,5.33802,9000000.0
2008-12-22 18:35:00,5.33951,5.34491,5.33902,5.34127,14000000.0
2008-12-22 18:36:00,5.3408,5.34272,5.3397,5.3397,12000000.0
2008-12-22 18:37:00,5.34173,5.34245,5.34024,5.3417,13000000.0
2008-12-22 18:38:00,5.34224,5.34224,5.34001,5.34052,17000000.0
2008-12-22 18:39:00,5.34253,5.34321,5.34112,5.34115,18000000.0
2008-12-22 18:40:00,5.34203,5.34298,5.33982,5.3417,14000000.0
2008-12-22 18:41:00,5.3419,5.34244,5.34093,5.34167,18000000.0
2008-12-22 18:42:00,5.34287,5.34533,5.34238,5.34463,14000000.0
2008-12-22 18:43:00,5.34416,5.34626,5.34369,5.34585,14000000.0
2008-12-22 18:44:00,5.34786,5.34945,5.34677,5.34704,12000000.0
2008-12-22 18:45:00,5.34636,5.34641,5.34387,5.3453,17000000.0
2008-12-22 18:46:00,5.34542,5.34551,5.34206,5.34235,15000000.0
2008-12-22 18:47:00,5.34299,5.34366,5.34186,5.34209,16000000.0
2008-12-22 18:48:00,5.34518,5.34583,5.34264,5.3431,11000000.0
2008-12-22 18:49:00,5.34294,5.34429,5.34267,5.34388,8000000.0
2008-12-22 18:50:00,5.34218,5.34281,5.33963,5.34029,16000000.0
2008-12-22 18:51:00,5.34,5.34054,5.33788,5.33931,19000000.0
2008-12-22 18:52:00,5.33856,5.34035,5.3372,5.3372,10000000.0
2008-12-22 18:53:00,5.33739,5.33972,5.33683,5.33972,10000000.0
2008-12-22 18:54:00,5.33954,5.33988,5.33519,5.33525,11000000.0
2008-12-22 18:55:00,5.33667,5.33667,5.33408,5.33562,8000000.0
2008-12-22 18:56:00,5.33735,5.33792,5.33492,5.33579,16000000.0
2008-12-22 18:57:00,5.33492,5.33571,5.333,5.33305,8000000.0
2008-12-22 18:58:00,5.3324,5.33429,5.33113,5.33345,13000000.0
2008-12-22 18:59:00,5.33362,5.33689,5.33158,5.33598,17000000.0
2008-12-22 19:00:00,5.33745,5.33977,5.33508,5.33924,13000000.0
2008-12-22 19:01:00,5.34071,5.34132,5.33901,5.34019,12000000.0
2008-12-22 19:02:00,5.34123,5.34224,5.33775,5.33977,16000000.0
2008-12-22 19:03:00,5.34261,5.34364,5.34173,5.34341,17000000.0
2008-12-22 19:04:00,5.34291,5.34396,5.34138,5.34345,12000000.0
2008-12-22 19:05:00,5.34257,5.3432,5.34132,5.34197,17000000.0
2008-12-22 19:06:00,5.34199,5.34199,5.33851,5.3386,7000000.0
2008-12-22 19:07:00,5.33726,5.33955,5.3357,5.33878,20000000.0
2008-12-22 19:08:00,5.33825,5.34091,5.33825,5.34054,21000000.0
2008-12-22 19:09:00,5.34091,5.34091,5.33865,5.3397,16000000.0
2008-12-22 19:10:00,5.33933,5.33961,5.33811,5.33861,14000000.0
2008-12-22 19:11:00,5.34022,5.34074,5.33785,5.33923,12000000.0
2008-12-22 19:12:00,5.33901,5.34018,5.33885,5.33918,18000000.0
2008-12-22 19:13:00,5.33994,5.34097,5.33936,5.33976,14000000.0
2008-12-22 19:14:00,5.34015,5.34065,5.33872,5.33906,18000000.0
2008-12-22 19:15:00,5.3395,5.34055,5.33928,5.33958,9000000.0
2008-12-22 19:16:00,5.33986,5.3403,5.33867,5.3403,12000000.0
2008-12-22 19:17:00,5.33951,5.34096,5.33895,5.33952,14000000.0
2008-12-22 19:18:00,5.34048,5.34112,5.33909,5.34044,16000000.0
2008-12-22 19:19:00,5.34018,5.34057,5.3394,5.33988,7000000.0
2008-12-22 19:20:00,5.33889,5.33992,5.33882,5.33947,8000000.0
2008-12-22 19:21:00,5.33995,5.34091,5.33906,5.34091,18000000.0
2008-12-22 19:22:00,5.34114,5.34228,5.34072,5.34213,9000000.0
2008-12-22 19:23:00,5.34116,5.34183,5.34054,5.34129,10000000.0
2008-12-22 19:24:00,5.3426,5.34615,5.342,5.34586,11000000.0
2008-12-22 19:25:00,5.34435,5.34435,5.34154,5.34206,17000000.0
2008-12-22 19:26:00,5.34128,5.34205,5.3404,5.34107,11000000.0
2008-12-22 19:27:00,5.34089,5.34122,5.33917,5.34086,13000000.0
2008-12-22 19:28:00,5.34046,5.34114,5.33876,5.34114,10000000.0
2008-12-22 19:29:00,5.34102,5.3418,5.34034,5.34063,11000000.0
2008-12-22 19:30:00,5.34141,5.34177,5.3392,5.3392,12000000.0
2008-12-22 19:31:00,5.33929,5.34003,5.33854,5.33854,8000000.0
2008-12-22 19:32:00,5.34034,5.34034,5.33749,5.33786,11000000.0
2008-12-22 19:33:00,5.33683,5.33849,5.33638,5.33846,13000000.0
2008-12-22 19:34:00,5.3372,5.33834,5.33657,5.33657,12000000.0
2008-12-22 19:35:00,5.33822,5.33854,5.33715,5.33748,13000000.0
2008-12-22 19:36:00,5.33781,5.33874,5.33708,5.33871,12000000.0
2008-12-22 19:37:00,5.33691,5.34023,5.33691,5.34023,8000000.0
2008-12-22 19:38:00,5.33879,5.34058,5.3377,5.33915,20000000.0
2008-12-22 19:39:00,5.33667,5.33896,5.33603,5.33727,11000000.0
2008-12-22 19:40:00,5.33659,5.33659,5.33474,5.33511,11000000.0
2008-12-22 19:41:00,5.33526,5.33653,5.33464,5.33464,9000000.0
2008-12-22 19:42:00,5.3349,5.33779,5.33474,5.33543,10000000.0
2008-12-22 19:43:00,5.33596,5.33797,5.33484,5.33484,14000000.0
2008-12-22 19:44:00,5.33596,5.33741,5.33537,5.33671,15000000.0
2008-12-22 19:45:00,5.33741,5.33859,5.3361,5.33732,12000000.0
2008-12-22 19:46:00,5.33856,5.33856,5.33692,5.33759,11000000.0
2008-12-22 19:47:00,5.33661,5.3383,5.33658,5.33821,10000000.0
2008-12-22 19:48:00,5.33919,5.34169,5.33821,5.34169,9000000.0
2008-12-22 19:49:00,5.34155,5.34155,5.33885,5.33885,16000000.0
2008-12-22 19:50:00,5.34036,5.34046,5.33928,5.34003,10000000.0
2008-12-22 19:51:00,5.34005,5.34025,5.33923,5.33973,11000000.0
2008-12-22 19:52:00,5.33931,5.34036,5.3382,5.34027,19000000.0
2008-12-22 19:53:00,5.33878,5.33944,5.33657,5.33747,19000000.0
2008-12-22 19:54:00,5.33835,5.33996,5.33751,5.3388,14000000.0
2008-12-22 19:55:00,5.33801,5.33851,5.33662,5.33777,16000000.0
2008-12-22 19:56:00,5.33731,5.33827,5.33581,5.33581,12000000.0
2008-12-22 19:57:00,5.33816,5.33949,5.33801,5.33851,14000000.0
2008-12-22 19:58:00,5.33875,5.33978,5.33816,5.33974,13000000.0
2008-12-22 19:59:00,5.33997,5.34173,5.3396,5.34173,10000000.0
2008-12-22 20:00:00,5.34214,5.34341,5.34061,5.34192,15000000.0
2008-12-22 20:01:00,5.34082,5.34115,5.33865,5.33969,14000000.0
2008-12-22 20:02:00,5.34128,5.34193,5.34071,5.34146,8000000.0
2008-12-22 20:03:00,5.34101,5.3427,5.34101,5.34251,13000000.0
2008-12-22 20:04:00,5.34094,5.34317,5.34059,5.34276,12000000.0
2008-12-22 20:05:00,5.34137,5.34225,5.34106,5.34178,11000000.0
2008-12-22 20:06:00,5.3418,5.34272,5.34163,5.34183,10000000.0
2008-12-22 20:07:00,5.34194,5.34236,5.3405,5.34236,13000000.0
2008-12-22 20:08:00,5.34129,5.34296,5.34095,5.34239,16000000.0
2008-12-22 20:09:00,5.3411,5.34262,5.3411,5.34212,17000000.0
2008-12-22 20:10:00,5.34277,5.34364,5.34158,5.34364,10000000.0
2008-12-22 20:11:00,5.34277,5.34277,5.34148,5.34234,13000000.0
2008-12-22 20:12:00,5.34224,5.34226,5.34118,5.34185,15000000.0
2008-12-22 20:13:00,5.34272,5.34272,5.34074,5.34161,13000000.0
2008-12-22 20:14:00,5.341,5.34159,5.3403,5.34104,8000000.0
2008-12-22 20:15:00,5.34047,5.34143,5.33935,5.33935,10000000.0
2008-12-22 20:16:00,5.33931,5.34027,5.33879,5.34024,14000000.0
2008-12-22 20:17:00,5.33897,5.34088,5.33897,5.34037,13000000.0
2008-12-22 20:18:00,5.34008,5.34062,5.33947,5.34022,7000000.0
2008-12-22 20:19:00,5.34138,5.34228,5.34058,5.34228,11000000.0
2008-12-22 20:20:00,5.34094,5.34247,5.34051,5.34223,19000000.0
2008-12-22 20:21:00,5.34238,5.34348,5.3418,5.34291,11000000.0
2008-12-22 20:22:00,5.34367,5.34877,5.34367,5.3486,11000000.0
2008-12-22 20:23:00,5.3488,5.3488,5.34475,5.34577,13000000.0
2008-12-22 20:24:00,5.34713,5.34788,5.34553,5.34668,9000000.0
2008-12-22 20:25:00,5.34828,5.34899,5.34701,5.34822,18000000.0
2008-12-22 20:26:00,5.35029,5.35264,5.34992,5.35204,7000000.0
2008-12-22 20:27:00,5.35256,5.35256,5.34331,5.34331,9000000.0
2008-12-22 20:28:00,5.34143,5.34427,5.34075,5.34224,13000000.0
2008-12-22 20:29:00,5.34175,5.34223,5.3404,5.34162,14000000.0
2008-12-22 20:30:00,5.34379,5.34464,5.34271,5.34338,16000000.0
2008-12-22 20:31:00,5.34416,5.34549,5.34349,5.34429,22000000.0
2008-12-22 20:32:00,5.34445,5.34757,5.34445,5.34757,12000000.0
2008-12-22 20:33:00,5.34748,5.34748,5.34486,5.34716,13000000.0
2008-12-22 20:34:00,5.34741,5.34744,5.34612,5.34633,15000000.0
2008-12-22 20:35:00,5.34601,5.34607,5.34233,5.34607,16000000.0
2008-12-22 20:36:00,5.34617,5.34709,5.34519,5.34709,15000000.0
2008-12-22 20:37:00,5.34503,5.34635,5.34424,5.34635,14000000.0
2008-12-22 20:38:00,5.34404,5.34575,5.34394,5.34575,13000000.0
2008-12-22 20:39:00,5.34567,5.34585,5.34384,5.34388,18000000.0
2008-12-22 20:40:00,5.34461,5.346,5.34393,5.34393,14000000.0
2008-12-22 20:41:00,5.34455,5.34621,5.34443,5.34621,18000000.0
2008-12-22 20:42:00,5.34521,5.34744,5.34417,5.34744,12000000.0
2008-12-22 20:43:00,5.34621,5.34703,5.34547,5.34616,18000000.0
2008-12-22 20:44:00,5.34585,5.34738,5.34568,5.34706,18000000.0
2008-12-22 20:45:00,5.34707,5.34803,5.34569,5.34724,11000000.0
2008-12-22 20:46:00,5.34763,5.34942,5.34649,5.34927,18000000.0
2008-12-22 20:47:00,5.34968,5.34968,5.34561,5.34561,20000000.0
2008-12-22 20:48:00,5.34538,5.34585,5.34361,5.34498,17000000.0
2008-12-22 20:49:00,5.34494,5.34627,5.34418,5.34496,16000000.0
2008-12-22 20:50:00,5.34484,5.34617,5.34474,5.34617,8000000.0
2008-12-22 20:51:00,5.34541,5.34585,5.34517,5.34585,8000000.0
2008-12-22 20:52:00,5.3446,5.3465,5.34393,5.34539,12000000.0
2008-12-22 20:53:00,5.34518,5.347,5.34518,5.34557,16000000.0
2008-12-22 20:54:00,5.34625,5.34728,5.34579,5.34728,15000000.0
2008-12-22 20:55:00,5.34657,5.3483,5.34586,5.34752,16000000.0
2008-12-22 20:56:00,5.3465,5.3465,5.34486,5.34555,7000000.0
2008-12-22 20:57:00,5.34532,5.34787,5.34463,5.34787,14000000.0
2008-12-22 20:58:00,5.34777,5.34859,5.34699,5.34723,10000000.0
2008-12-22 20:59:00,5.34792,5.34792,5.34531,5.34531,11000000.0
2008-12-22 21:00:00,5.34679,5.34745,5.34581,5.3472,14000000.0
2008-12-22 21:01:00,5.34729,5.34729,5.34557,5.34622,12000000.0
2008-12-22 21:02:00,5.34476,5.34725,5.34476,5.34575,17000000.0
2008-12-22 21:03:00,5.34475,5.34611,5.34455,5.34518,11000000.0
2008-12-22 21:04:00,5.34553,5.34585,5.34241,5.34241,10000000.0
2008-12-22 21:05:00,5.34099,5.3415,5.33829,5.3387,8000000.0
2008-12-22 21:06:00,5.34042,5.34167,5.33864,5.34033,13000000.0
2008-12-22 21:07:00,5.34138,5.34232,5.34061,5.34157,14000000.0
2008-12-22 21:08:00,5.34096,5.34271,5.34011,5.34155,8000000.0
2008-12-22 21:09:00,5.33859,5.3404,5.33859,5.33917,13000000.0
2008-12-22 21:10:00,5.33908,5.34042,5.33877,5.33956,17000000.0
2008-12-22 21:11:00,5.34107,5.34107,5.33807,5.33892,15000000.0
2008-12-22 21:12:00,5.33948,5.33948,5.3372,5.33817,11000000.0
2008-12-22 21:13:00,5.33809,5.33809,5.33511,5.33511,12000000.0
2008-12-22 21:14:00,5.33494,5.33636,5.33352,5.33352,14000000.0
2008-12-22 21:15:00,5.33437,5.33437,5.33289,5.33335,13000000.0
2008-12-22 21:16:00,5.33455,5.33484,5.33315,5.33334,12000000.0
2008-12-22 21:17:00,5.33359,5.33667,5.33295,5.33525,16000000.0
2008-12-22 21:18:00,5.33595,5.33948,5.33556,5.33948,15000000.0
2008-12-22 21:19:00,5.33782,5.33966,5.33782,5.33907,15000000.0
2008-12-22 21:20:00,5.33868,5.33887,5.33763,5.338,8000000.0
2008-12-22 21:21:00,5.33852,5.33852,5.33575,5.33575,17000000.0
2008-12-22 21:22:00,5.33641,5.33706,5.33523,5.33672,11000000.0
2008-12-22 21:23:00,5.33597,5.33761,5.33497,5.33682,23000000.0
2008-12-22 21:24:00,5.33701,5.33788,5.33654,5.33704,13000000.0
2008-12-22 21:25:00,5.33738,5.33835,5.33623,5.33657,15000000.0
2008-12-22 21:26:00,5.33853,5.33895,5.33771,5.33856,10000000.0
2008-12-22 21:27:00,5.33965,5.33965,5.33717,5.33717,10000000.0
2008-12-22 21:28:00,5.33864,5.33994,5.33749,5.33944,13000000.0
2008-12-22 21:29:00,5.33902,5.3406,5.33883,5.33929,10000000.0
2008-12-22 21:30:00,5.33894,5.3409,5.3379,5.33862,16000000.0
2008-12-22 21:31:00,5.33813,5.33819,5.33793,5.33803,18000000.0
2008-12-22 21:32:00,5.33826,5.33903,5.33703,5.33903,15000000.0
2008-12-22 21:33:00,5.33849,5.33854,5.3371,5.33819,13000000.0
2008-12-22 21:34:00,5.3371,5.3371,5.33588,5.3359,9000000.0
2008-12-22 21:35:00,5.33748,5.33748,5.33369,5.33409,8000000.0
2008-12-22 21:36:00,5.33466,5.33616,5.33285,5.33466,18000000.0
2008-12-22 21:37:00,5.33636,5.33863,5.33547,5.33688,22000000.0
2008-12-22 21:38:00,5.3378,5.33812,5.33682,5.33718,9000000.0
2008-12-22 21:39:00,5.33619,5.33693,5.33428,5.33544,11000000.0
2008-12-22 21:40:00,5.3359,5.3359,5.33323,5.334,19000000.0
2008-12-22 21:41:00,5.33487,5.33487,5.33254,5.3342,12000000.0
2008-12-22 21:42:00,5.33397,5.33458,5.33347,5.33447,11000000.0
2008-12-22 21:43:00,5.3355,5.33736,5.33494,5.33597,14000000.0
2008-12-22 21:44:00,5.33624,5.33685,5.3343,5.33529,13000000.0
2008-12-22 21:45:00,5.33587,5.33587,5.33353,5.33353,12000000.0
2008-12-22 21:46:00,5.33481,5.33601,5.33457,5.33601,14000000.0
2008-12-22 21:47:00,5.33698,5.33848,5.33581,5.33695,17000000.0
2008-12-22 21:48:00,5.3367,5.33747,5.33561,5.33644,16000000.0
2008-12-22 21:49:00,5.33579,5.33744,5.33579,5.33692,14000000.0
2008-12-22 21:50:00,5.33518,5.33749,5.33518,5.33749,13000000.0
2008-12-22 21:51:00,5.33645,5.33829,5.33645,5.33707,14000000.0
2008-12-22 21:52:00,5.33655,5.33776,5.3358,5.33735,17000000.0
2008-12-22 21:53:00,5.33669,5.33727,5.33508,5.33554,27000000.0
2008-12-22 21:54:00,5.33612,5.33668,5.3354,5.33566,10000000.0
2008-12-22 21:55:00,5.33724,5.33849,5.33683,5.33757,8000000.0
2008-12-22 21:56:00,5.33612,5.33665,5.33298,5.33459,16000000.0
2008-12-22 21:57:00,5.33246,5.33459,5.33246,5.33414,18000000.0
2008-12-22 21:58:00,5.33503,5.3353,5.33356,5.33474,18000000.0
2008-12-22 21:59:00,5.33388,5.33504,5.33311,5.33485,17000000.0
2008-12-22 22:00:00,5.33253,5.33393,5.33224,5.33322,9000000.0
2008-12-22 22:01:00,5.33321,5.33406,5.33226,5.33386,22000000.0
2008-12-22 22:02:00,5.33306,5.33393,5.33258,5.33359,11000000.0
2008-12-22 22:03:00,5.33482,5.33482,5.33292,5.33349,16000000.0
2008-12-22 22:04:00,5.33636,5.33803,5.33553,5.33719,12000000.0
2008-12-22 22:05:00,5.33767,5.33805,5.33699,5.33713,7000000.0
2008-12-22 22:06:00,5.33749,5.33764,5.33563,5.33707,15000000.0
2008-12-22 22:07:00,5.33812,5.33812,5.33592,5.33667,19000000.0
2008-12-22 22:08:00,5.33806,5.33813,5.3363,5.33756,11000000.0
2008-12-22 22:09:00,5.33686,5.33858,5.33633,5.33689,10000000.0
2008-12-22 22:10:00,5.33732,5.33749,5.33648,5.3373,10000000.0
2008-12-22 22:11:00,5.33802,5.33802,5.33689,5.33702,18000000.0
2008-12-22 22:12:00,5.33702,5.33798,5.33682,5.33772,11000000.0
2008-12-22 22:13:00,5.33782,5.33843,5.3365,5.33787,14000000.0
2008-12-22 22:14:00,5.33658,5.33805,5.33658,5.33749,24000000.0
2008-12-22 22:15:00,5.33817,5.33836,5.33731,5.33809,13000000.0
2008-12-22 22:16:00,5.33804,5.33868,5.33656,5.33799,13000000.0
2008-12-22 22:17:00,5.33776,5.33869,5.33742,5.3377,8000000.0
2008-12-22 22:18:00,5.33889,5.33889,5.33717,5.33774,13000000.0
2008-12-22 22:19:00,5.33887,5.33887,5.33678,5.33804,14000000.0
2008-12-22 22:20:00,5.33884,5.33914,5.33656,5.33872,21000000.0
2008-12-22 22:21:00,5.33855,5.33919,5.33787,5.33809,13000000.0
2008-12-22 22:22:00,5.33836,5.33918,5.338,5.33918,12000000.0
2008-12-22 22:23:00,5.33849,5.33891,5.33723,5.33827,18000000.0
2008-12-22 22:24:00,5.3381,5.33926,5.3377,5.3382,14000000.0
2008-12-22 22:25:00,5.33807,5.3382,5.33702,5.33786,13000000.0
2008-12-22 22:26:00,5.33816,5.33875,5.33647,5.33694,13000000.0
2008-12-22 22:27:00,5.33753,5.33899,5.33708,5.33753,16000000.0
2008-12-22 22:28:00,5.3389,5.33945,5.33748,5.33748,13000000.0
2008-12-22 22:29:00,5.337,5.33866,5.33641,5.33802,21000000.0
2008-12-22 22:30:00,5.33887,5.33968,5.33804,5.33855,17000000.0
2008-12-22 22:31:00,5.33887,5.33938,5.33809,5.3385,10000000.0
2008-12-22 22:32:00,5.33973,5.33973,5.33796,5.33796,13000000.0
2008-12-22 22:33:00,5.33882,5.33933,5.3375,5.33769,13000000.0
2008-12-22 22:34:00,5.33646,5.33845,5.33607,5.33839,13000000.0
2008-12-22 22:35:00,5.3379,5.33814,5.33697,5.33802,19000000.0
2008-12-22 22:36:00,5.3386,5.33895,5.33662,5.33895,14000000.0
2008-12-22 22:37:00,5.33881,5.33881,5.33642,5.33642,17000000.0
2008-12-22 22:38:00,5.33697,5.33826,5.33695,5.33826,9000000.0
2008-12-22 22:39:00,5.33833,5.33927,5.33644,5.3384,20000000.0
2008-12-22 22:40:00,5.34024,5.34032,5.33788,5.33837,13000000.0
2008-12-22 22:41:00,5.33866,5.33903,5.3373,5.33898,13000000.0
2008-12-22 22:42:00,5.33705,5.33856,5.33672,5.33856,10000000.0
2008-12-22 22:43:00,5.33836,5.33836,5.33674,5.3375,15000000.0
2008-12-22 22:44:00,5.33828,5.33832,5.33643,5.33695,16000000.0
2008-12-22 22:45:00,5.33793,5.33793,5.3357,5.33602,14000000.0
2008-12-22 22:46:00,5.33609,5.33656,5.33442,5.33442,12000000.0
2008-12-22 22:47:00,5.33599,5.33599,5.33442,5.33442,7000000.0
2008-12-22 22:48:00,5.33394,5.33555,5.33394,5.334,16000000.0
2008-12-22 22:49:00,5.33451,5.33515,5.33394,5.33394,10000000.0
2008-12-22 22:50:00,5.33528,5.33579,5.33446,5.33579,15000000.0
2008-12-22 22:51:00,5.33552,5.33611,5.3341,5.33555,17000000.0
2008-12-22 22:52:00,5.33675,5.33741,5.33545,5.33741,10000000.0
2008-12-22 22:53:00,5.33747,5.33816,5.33627,5.33648,20000000.0
2008-12-22 22:54:00,5.33822,5.33858,5.33755,5.33759,10000000.0
2008-12-22 22:55:00,5.33634,5.33847,5.33626,5.33813,12000000.0
2008-12-22 22:56:00,5.33932,5.33947,5.33753,5.33878,9000000.0
2008-12-22 22:57:00,5.33938,5.33938,5.33789,5.33791,18000000.0
2008-12-22 22:58:00,5.33827,5.33897,5.33775,5.33781,13000000.0
2008-12-22 22:59:00,5.33882,5.3402,5.3379,5.3402,10000000.0
2008-12-22 23:00:00,5.33976,5.3405,5.33786,5.33786,17000000.0
2008-12-22 23:01:00,5.33957,5.34057,5.33839,5.33922,13000000.0
2008-12-22 23:02:00,5.34013,5.34022,5.33866,5.33947,7000000.0
2008-12-22 23:03:00,5.34023,5.34023,5.33845,5.3394,16000000.0
2008-12-22 23:04:00,5.33819,5.34055,5.33819,5.3398,12000000.0
2008-12-22 23:05:00,5.33785,5.34053,5.33785,5.33884,11000000.0
2008-12-22 23:06:00,5.34042,5.34042,5.33809,5.33958,11000000.0
2008-12-22 23:07:00,5.33945,5.3396,5.33805,5.33917,13000000.0
2008-12-22 23:08:00,5.33888,5.33921,5.3372,5.33814,20000000.0
2008-12-22 23:09:00,5.33953,5.33993,5.33817,5.33889,16000000.0
2008-12-22 23:10:00,5.33996,5.33996,5.33811,5.33901,16000000.0
2008-12-22 23:11:00,5.33874,5.3392,5.33741,5.33741,10000000.0
2008-12-22 23:12:00,5.33949,5.34002,5.33851,5.33934,12000000.0
2008-12-22 23:13:00,5.34007,5.34046,5.33836,5.33836,16000000.0
2008-12-22 23:14:00,5.3402,5.3402,5.33863,5.33865,9000000.0
2008-12-22 23:15:00,5.34078,5.34078,5.33868,5.33868,9000000.0
2008-12-22 23:16:00,5.33869,5.34062,5.33862,5.33893,18000000.0
2008-12-22 23:17:00,5.3394,5.33986,5.33923,5.33954,8000000.0
2008-12-22 23:18:00,5.339,5.33966,5.33822,5.33845,10000000.0
2008-12-22 23:19:00,5.33898,5.34011,5.33838,5.33971,9000000.0
2008-12-22 23:20:00,5.33932,5.34041,5.33863,5.33937,17000000.0
2008-12-22 23:21:00,5.33933,5.33998,5.33826,5.33937,11000000.0
2008-12-22 23:22:00,5.3397,5.34009,5.33848,5.33986,12000000.0
2008-12-22 23:23:00,5.33918,5.33977,5.33889,5.33926,12000000.0
2008-12-22 23:24:00,5.34027,5.34027,5.33782,5.33801,12000000.0
2008-12-22 23:25:00,5.34019,5.34019,5.33764,5.33844,9000000.0
2008-12-22 23:26:00,5.33881,5.33963,5.33861,5.33902,14000000.0
2008-12-22 23:27:00,5.33859,5.33889,5.33344,5.33491,17000000.0
2008-12-22 23:28:00,5.3349,5.33744,5.33378,5.33513,15000000.0
2008-12-22 23:29:00,5.33716,5.33839,5.33617,5.33617,11000000.0
2008-12-22 23:30:00,5.33928,5.33957,5.33661,5.33661,14000000.0
2008-12-22 23:31:00,5.33754,5.33835,5.33603,5.33808,7000000.0
2008-12-22 23:32:00,5.33819,5.33933,5.33754,5.33844,15000000.0
2008-12-22 23:33:00,5.34052,5.34109,5.33886,5.3397,7000000.0
2008-12-22 23:34:00,5.34066,5.34117,5.33972,5.34117,10000000.0
2008-12-22 23:35:00,5.34235,5.34385,5.34028,5.34271,12000000.0
2008-12-22 23:36:00,5.34347,5.34482,5.34249,5.34482,10000000.0
2008-12-22 23:37:00,5.34404,5.34531,5.34331,5.34359,14000000.0
2008-12-22 23:38:00,5.34371,5.34485,5.34252,5.3442,17000000.0
2008-12-22 23:39:00,5.34391,5.34437,5.34297,5.34351,9000000.0
2008-12-22 23:40:00,5.34429,5.34431,5.3432,5.34391,12000000.0
2008-12-22 23:41:00,5.34406,5.34447,5.34294,5.34294,9000000.0
2008-12-22 23:42:00,5.34319,5.34327,5.33972,5.3426,15000000.0
2008-12-22 23:43:00,5.34261,5.34261,5.34074,5.34074,13000000.0
2008-12-22 23:44:00,5.34139,5.34175,5.33998,5.34175,8000000.0
2008-12-22 23:45:00,5.34118,5.34227,5.3388,5.34012,12000000.0
2008-12-22 23:46:00,5.34064,5.34242,5.33875,5.34103,20000000.0
2008-12-22 23:47:00,5.34124,5.34186,5.34001,5.34081,19000000.0
2008-12-22 23:48:00,5.33961,5.34151,5.33885,5.33889,14000000.0
2008-12-22 23:49:00,5.33808,5.34086,5.33508,5.33972,12000000.0
2008-12-22 23:50:00,5.33783,5.342,5.33756,5.342,10000000.0
2008-12-22 23:51:00,5.34146,5.34295,5.33835,5.34027,14000000.0
2008-12-22 23:52:00,5.34078,5.34145,5.33869,5.34139,13000000.0
2008-12-22 23:53:00,5.3416,5.34508,5.34095,5.34508,16000000.0
2008-12-22 23:54:00,5.34376,5.34457,5.34126,5.34226,13000000.0
2008-12-22 23:55:00,5.34346,5.34412,5.34203,5.34211,16000000.0
2008-12-22 23:56:00,5.34299,5.34393,5.34156,5.34261,12000000.0
2008-12-22 23:57:00,5.34215,5.34311,5.34137,5.34199,14000000.0
2008-12-22 23:58:00,5.34225,5.3437,5.342,5.34268,16000000.0
2008-12-22 23:59:00,5.3429,5.3429,5.33972,5.34051,12000000.0
2008-12-23 00:00:00,5.3388,5.34057,5.33781,5.33901,17000000.0
2008-12-23 00:01:00,5.33934,5.34269,5.3381,5.34189,12000000.0
2008-12-23 00:02:00,5.34263,5.3439,5.34263,5.34294,11000000.0
2008-12-23 00:03:00,5.34274,5.34274,5.34068,5.34136,7000000.0
2008-12-23 00:04:00,5.34088,5.34088,5.33925,5.33925,16000000.0
2008-12-23 00:05:00,5.33935,5.34093,5.33925,5.33966,17000000.0
2008-12-23 00:06:00,5.33846,5.33967,5.337,5.33793,10000000.0
2008-12-23 00:07:00,5.33838,5.34026,5.33652,5.33863,19000000.0
2008-12-23 00:08:00,5.33653,5.33999,5.33653,5.33806,9000000.0
2008-12-23 00:09:00,5.3386,5.33997,5.3372,5.33854,19000000.0
2008-12-23 00:10:00,5.33939,5.34152,5.33795,5.34047,16000000.0
2008-12-23 00:11:00,5.33912,5.3404,5.3378,5.33953,9000000.0
2008-12-23 00:12:00,5.33829,5.33863,5.33736,5.33738,11000000.0
2008-12-23 00:13:00,5.33801,5.3387,5.33764,5.33814,8000000.0
2008-12-23 00:14:00,5.33807,5.33851,5.338,5.33833,9000000.0
2008-12-23 00:15:00,5.34008,5.34084,5.33877,5.33923,15000000.0
2008-12-23 00:16:00,5.34116,5.34147,5.33928,5.33928,18000000.0
2008-12-23 00:17:00,5.33992,5.34,5.3379,5.33872,21000000.0
2008-12-23 00:18:00,5.33845,5.33865,5.33845,5.33857,16000000.0
2008-12-23 00:19:00,5.33852,5.33959,5.33835,5.33846,12000000.0
2008-12-23 00:20:00,5.33875,5.33915,5.3373,5.33801,13000000.0
2008-12-23 00:21:00,5.33844,5.33891,5.33736,5.3385,13000000.0
2008-12-23 00:22:00,5.33826,5.33827,5.33781,5.33794,13000000.0
2008-12-23 00:23:00,5.33773,5.33776,5.33745,5.33745,11000000.0
2008-12-23 00:24:00,5.33807,5.33826,5.33799,5.338,10000000.0
2008-12-23 00:25:00,5.33821,5.33821,5.33742,5.3381,16000000.0
2008-12-23 00:26:00,5.33883,5.33961,5.33739,5.33739,13000000.0
2008-12-23 00:27:00,5.3385,5.33882,5.33712,5.33782,16000000.0
2008-12-23 00:28:00,5.33822,5.33832,5.33696,5.33718,13000000.0
2008-12-23 00:29:00,5.33811,5.3384,5.33734,5.3374,10000000.0
2008-12-23 00:30:00,5.33803,5.33983,5.33794,5.33855,15000000.0
2008-12-23 00:31:00,5.33815,5.33905,5.33778,5.33784,18000000.0
2008-12-23 00:32:00,5.33866,5.34013,5.33866,5.33932,14000000.0
2008-12-23 00:33:00,5.34186,5.34239,5.34053,5.34062,13000000.0
2008-12-23 00:34:00,5.3411,5.34196,5.34009,5.34153,11000000.0
2008-12-23 00:35:00,5.34028,5.34084,5.33935,5.33999,13000000.0
2008-12-23 00:36:00,5.33995,5.34015,5.33995,5.33995,12000000.0
2008-12-23 00:37:00,5.34,5.34022,5.33989,5.34007,10000000.0
2008-12-23 00:38:00,5.33879,5.33978,5.33856,5.33856,11000000.0
2008-12-23 00:39:00,5.33846,5.33927,5.33846,5.33925,16000000.0
2008-12-23 00:40:00,5.3402,5.34026,5.3384,5.33877,10000000.0
2008-12-23 00:41:00,5.33848,5.33921,5.33732,5.33869,15000000.0
2008-12-23 00:42:00,5.33875,5.33886,5.33795,5.33886,10000000.0
2008-12-23 00:43:00,5.33939,5.33992,5.33877,5.33877,8000000.0
2008-12-23 00:44:00,5.33983,5.33995,5.33807,5.33807,7000000.0
2008-12-23 00:45:00,5.34108,5.343,5.34068,5.34068,10000000.0
2008-12-23 00:46:00,5.34027,5.34087,5.33959,5.3398,18000000.0
2008-12-23 00:47:00,5.34013,5.34095,5.33945,5.34009,18000000.0
2008-12-23 00:48:00,5.34054,5.34081,5.33953,5.3408,15000000.0
2008-12-23 00:49:00,5.34097,5.34448,5.34004,5.34185,19000000.0
2008-12-23 00:50:00,5.34185,5.34204,5.34106,5.34164,15000000.0
2008-12-23 00:51:00,5.34225,5.34225,5.34205,5.34218,12000000.0
2008-12-23 00:52:00,5.34224,5.34228,5.34194,5.34205,15000000.0
2008-12-23 00:53:00,5.34231,5.34231,5.3406,5.34079,9000000.0
2008-12-23 00:54:00,5.34193,5.34233,5.34095,5.34167,17000000.0
2008-12-23 00:55:00,5.34174,5.34174,5.33873,5.33975,11000000.0
2008-12-23 00:56:00,5.33994,5.34011,5.33944,5.34011,23000000.0
2008-12-23 00:57:00,5.3405,5.3405,5.33919,5.33956,11000000.0
2008-12-23 00:58:00,5.33962,5.33986,5.33952,5.33971,11000000.0
2008-12-23 00:59:00,5.33816,5.33877,5.33713,5.33813,11000000.0
2008-12-23 01:00:00,5.33797,5.33834,5.33588,5.33588,14000000.0
2008-12-23 01:01:00,5.33702,5.33744,5.33521,5.33521,9000000.0
2008-12-23 01:02:00,5.33606,5.33626,5.33469,5.33592,13000000.0
2008-12-23 01:03:00,5.33504,5.33639,5.33431,5.33431,18000000.0
2008-12-23 01:04:00,5.33471,5.33589,5.33439,5.33574,11000000.0
2008-12-23 01:05:00,5.3355,5.33618,5.33468,5.33592,13000000.0
2008-12-23 01:06:00,5.33595,5.33595,5.33504,5.3358,9000000.0
2008-12-23 01:07:00,5.3358,5.33653,5.33527,5.33592,15000000.0
2008-12-23 01:08:00,5.33595,5.33615,5.33595,5.33595,15000000.0
2008-12-23 01:09:00,5.33667,5.33667,5.33553,5.33578,14000000.0
2008-12-23 01:10:00,5.33546,5.33567,5.33543,5.33565,13000000.0
2008-12-23 01:11:00,5.33549,5.33563,5.33542,5.33563,7000000.0
2008-12-23 01:12:00,5.33568,5.33577,5.33548,5.33548,17000000.0
2008-12-23 01:13:00,5.33535,5.33555,5.33535,5.33535,18000000.0
2008-12-23 01:14:00,5.33554,5.33558,5.33533,5.33554,14000000.0
2008-12-23 01:15:00,5.33612,5.33804,5.33612,5.33738,10000000.0
2008-12-23 01:16:00,5.33782,5.33875,5.3371,5.33791,18000000.0
2008-12-23 01:17:00,5.33924,5.33924,5.33797,5.33872,16000000.0
2008-12-23 01:18:00,5.33838,5.33851,5.33822,5.33831,13000000.0
2008-12-23 01:19:00,5.33785,5.33785,5.33765,5.33778,12000000.0
2008-12-23 01:20:00,5.33836,5.339,5.33777,5.33893,15000000.0
2008-12-23 01:21:00,5.3387,5.33923,5.33779,5.33855,14000000.0
2008-12-23 01:22:00,5.33911,5.33911,5.33795,5.33869,13000000.0
2008-12-23 01:23:00,5.33828,5.33835,5.33815,5.33828,14000000.0
2008-12-23 01:24:00,5.33873,5.33924,5.338,5.33855,15000000.0
2008-12-23 01:25:00,5.33838,5.33845,5.33825,5.33838,17000000.0
2008-12-23 01:26:00,5.33906,5.33945,5.33849,5.33882,14000000.0
2008-12-23 01:27:00,5.33896,5.33898,5.33874,5.33888,13000000.0
2008-12-23 01:28:00,5.33891,5.33891,5.33866,5.33879,9000000.0
2008-12-23 01:29:00,5.33916,5.34034,5.33916,5.33998,11000000.0
2008-12-23 01:30:00,5.34017,5.34017,5.33811,5.33864,20000000.0
2008-12-23 01:31:00,5.33862,5.3392,5.33833,5.33907,9000000.0
2008-12-23 01:32:00,5.33948,5.33954,5.33834,5.33835,7000000.0
2008-12-23 01:33:00,5.33752,5.33999,5.33752,5.33984,13000000.0
2008-12-23 01:34:00,5.34026,5.34043,5.3395,5.33951,10000000.0
2008-12-23 01:35:00,5.34015,5.34116,5.33987,5.34073,17000000.0
2008-12-23 01:36:00,5.33993,5.34102,5.33955,5.33955,16000000.0
2008-12-23 01:37:00,5.33924,5.34016,5.33635,5.33762,13000000.0
2008-12-23 01:38:00,5.33621,5.33888,5.33615,5.33739,15000000.0
2008-12-23 01:39:00,5.33805,5.33839,5.33671,5.33777,13000000.0
2008-12-23 01:40:00,5.33692,5.33751,5.33576,5.33629,14000000.0
2008-12-23 01:41:00,5.33626,5.33719,5.33514,5.33645,12000000.0
2008-12-23 01:42:00,5.33587,5.33649,5.33407,5.33482,14000000.0
2008-12-23 01:43:00,5.3342,5.3342,5.33279,5.33286,18000000.0
2008-12-23 01:44:00,5.33248,5.3325,5.32966,5.33167,12000000.0
2008-12-23 01:45:00,5.33296,5.33516,5.3321,5.33516,19000000.0
2008-12-23 01:46:00,5.3348,5.3348,5.33269,5.33341,15000000.0
2008-12-23 01:47:00,5.33254,5.33428,5.33206,5.33318,10000000.0
2008-12-23 01:48:00,5.33276,5.33387,5.33212,5.33354,14000000.0
2008-12-23 01:49:00,5.33309,5.33309,5.33111,5.33124,16000000.0
2008-12-23 01:50:00,5.33268,5.33275,5.33255,5.33275,18000000.0
2008-12-23 01:51:00,5.33275,5.33282,5.3326,5.33263,16000000.0
2008-12-23 01:52:00,5.33264,5.33336,5.33264,5.33324,10000000.0
2008-12-23 01:53:00,5.33191,5.33278,5.33175,5.33175,15000000.0
2008-12-23 01:54:00,5.33227,5.33227,5.33132,5.33132,14000000.0
2008-12-23 01:55:00,5.33268,5.3328,5.33197,5.3321,14000000.0
2008-12-23 01:56:00,5.33275,5.33389,5.33254,5.33389,8000000.0
2008-12-23 01:57:00,5.33372,5.33391,5.33277,5.33365,10000000.0
2008-12-23 01:58:00,5.33385,5.33405,5.33385,5.33405,21000000.0
2008-12-23 01:59:00,5.33392,5.33392,5.33364,5.33366,16000000.0
2008-12-23 02:00:00,5.33382,5.334,5.33365,5.33369,11000000.0
2008-12-23 02:01:00,5.334,5.33446,5.33308,5.33405,11000000.0
2008-12-23 02:02:00,5.33415,5.33415,5.33395,5.33407,13000000.0
2008-12-23 02:03:00,5.33442,5.33442,5.33306,5.33306,8000000.0
2008-12-23 02:04:00,5.334,5.33434,5.33306,5.33408,18000000.0
2008-12-23 02:05:00,5.33398,5.33405,5.33385,5.33385,14000000.0
2008-12-23 02:06:00,5.33267,5.33391,5.33267,5.33336,18000000.0
2008-12-23 02:07:00,5.33234,5.33343,5.3317,5.33275,12000000.0
2008-12-23 02:08:00,5.33364,5.33364,5.33128,5.33232,12000000.0
2008-12-23 02:09:00,5.33101,5.33208,5.33101,5.33109,11000000.0
2008-12-23 02:10:00,5.33226,5.33286,5.33167,5.33199,10000000.0
2008-12-23 02:11:00,5.33273,5.33349,5.33218,5.33291,16000000.0
2008-12-23 02:12:00,5.3337,5.3337,5.33256,5.33284,17000000.0
2008-12-23 02:13:00,5.33364,5.33364,5.33291,5.33304,9000000.0
2008-12-23 02:14:00,5.33385,5.33393,5.3327,5.33292,16000000.0
2008-12-23 02:15:00,5.33354,5.3343,5.33254,5.33303,15000000.0
2008-12-23 02:16:00,5.33345,5.3342,5.33303,5.33357,16000000.0
2008-12-23 02:17:00,5.33341,5.33363,5.33333,5.33335,14000000.0
2008-12-23 02:18:00,5.33376,5.33394,5.33273,5.33335,16000000.0
2008-12-23 02:19:00,5.33291,5.33322,5.33216,5.33293,11000000.0
2008-12-23 02:20:00,5.33193,5.33344,5.33193,5.33245,10000000.0
2008-12-23 02:21:00,5.33128,5.33316,5.3298,5.33199,18000000.0
2008-12-23 02:22:00,5.33037,5.33037,5.32899,5.32899,15000000.0
2008-12-23 02:23:00,5.32924,5.32989,5.32889,5.32914,16000000.0
2008-12-23 02:24:00,5.32951,5.32975,5.32883,5.32923,12000000.0
2008-12-23 02:25:00,5.32962,5.32962,5.32742,5.32742,18000000.0
2008-12-23 02:26:00,5.32948,5.32971,5.32852,5.32885,8000000.0
2008-12-23 02:27:00,5.33005,5.33005,5.32985,5.33005,12000000.0
2008-12-23 02:28:00,5.32997,5.33003,5.32977,5.32995,15000000.0
2008-12-23 02:29:00,5.32918,5.32925,5.32905,5.32925,15000000.0
2008-12-23 02:30:00,5.32948,5.33071,5.32904,5.33046,19000000.0
2008-12-23 02:31:00,5.32957,5.33061,5.32957,5.33018,13000000.0
2008-12-23 02:32:00,5.33059,5.33098,5.32965,5.33029,17000000.0
2008-12-23 02:33:00,5.33022,5.3309,5.32934,5.3309,10000000.0
2008-12-23 02:34:00,5.33099,5.33099,5.32984,5.32997,11000000.0
2008-12-23 02:35:00,5.33007,5.33079,5.32882,5.32882,14000000.0
2008-12-23 02:36:00,5.32939,5.33004,5.32867,5.32951,13000000.0
2008-12-23 02:37:00,5.32957,5.32957,5.32891,5.32912,9000000.0
2008-12-23 02:38:00,5.32973,5.3301,5.32903,5.32921,12000000.0
2008-12-23 02:39:00,5.32891,5.32962,5.32881,5.32915,11000000.0
2008-12-23 02:40:00,5.32881,5.32957,5.32835,5.32883,19000000.0
2008-12-23 02:41:00,5.32837,5.32914,5.32786,5.32786,12000000.0
2008-12-23 02:42:00,5.3282,5.32914,5.32781,5.32858,11000000.0
2008-12-23 02:43:00,5.32797,5.32867,5.32745,5.3275,12000000.0
2008-12-23 02:44:00,5.32734,5.32784,5.32705,5.32748,9000000.0
2008-12-23 02:45:00,5.3273,5.32796,5.32674,5.32747,13000000.0
2008-12-23 02:46:00,5.32637,5.32782,5.32637,5.32665,11000000.0
2008-12-23 02:47:00,5.32721,5.32759,5.32696,5.32723,10000000.0
2008-12-23 02:48:00,5.32817,5.32863,5.32743,5.32781,11000000.0
2008-12-23 02:49:00,5.32852,5.32909,5.32807,5.32818,10000000.0
2008-12-23 02:50:00,5.32846,5.32902,5.32794,5.32834,17000000.0
2008-12-23 02:51:00,5.32849,5.32861,5.32744,5.3286,15000000.0
2008-12-23 02:52:00,5.32757,5.32828,5.3273,5.32772,13000000.0
2008-12-23 02:53:00,5.32776,5.32788,5.32755,5.32782,12000000.0
2008-12-23 02:54:00,5.32772,5.32793,5.32765,5.32789,13000000.0
2008-12-23 02:55:00,5.32778,5.32795,5.32765,5.32775,13000000.0
2008-12-23 02:56:00,5.32695,5.32695,5.32675,5.32695,13000000.0
2008-12-23 02:57:00,5.32672,5.32688,5.32661,5.32678,10000000.0
2008-12-23 02:58:00,5.32679,5.32686,5.32664,5.32686,15000000.0
2008-12-23 02:59:00,5.32673,5.32682,5.32667,5.32673,12000000.0
2008-12-23 03:00:00,5.32625,5.32645,5.32625,5.32645,17000000.0
2008-12-23 03:01:00,5.32753,5.32791,5.32723,5.32723,9000000.0
2008-12-23 03:02:00,5.32713,5.32758,5.3263,5.32698,15000000.0
2008-12-23 03:03:00,5.32748,5.32755,5.32735,5.32735,14000000.0
2008-12-23 03:04:00,5.32772,5.32783,5.32636,5.32715,11000000.0
2008-12-23 03:05:00,5.326,5.3268,5.32571,5.32584,12000000.0
2008-12-23 03:06:00,5.32517,5.32619,5.32494,5.32494,12000000.0
2008-12-23 03:07:00,5.32604,5.32628,5.32439,5.32462,18000000.0
2008-12-23 03:08:00,5.32494,5.32624,5.3249,5.3249,9000000.0
2008-12-23 03:09:00,5.32549,5.32559,5.324,5.32447,9000000.0
2008-12-23 03:10:00,5.32456,5.32546,5.32401,5.32546,11000000.0
2008-12-23 03:11:00,5.3248,5.32628,5.32476,5.32478,16000000.0
2008-12-23 03:12:00,5.32652,5.32697,5.32577,5.32696,8000000.0
2008-12-23 03:13:00,5.32746,5.32783,5.32599,5.32708,12000000.0
2008-12-23 03:14:00,5.32784,5.33001,5.32766,5.32934,16000000.0
2008-12-23 03:15:00,5.3288,5.32923,5.32823,5.32847,10000000.0
2008-12-23 03:16:00,5.32942,5.32997,5.3284,5.3293,16000000.0
2008-12-23 03:17:00,5.32881,5.32982,5.32681,5.32725,16000000.0
2008-12-23 03:18:00,5.32786,5.32791,5.32636,5.32678,9000000.0
2008-12-23 03:19:00,5.32851,5.32864,5.32725,5.32772,10000000.0
2008-12-23 03:20:00,5.32839,5.32839,5.32692,5.32723,20000000.0
2008-12-23 03:21:00,5.32638,5.32724,5.32602,5.32689,18000000.0
2008-12-23 03:22:00,5.32762,5.3277,5.32625,5.32625,15000000.0
2008-12-23 03:23:00,5.32581,5.32724,5.32576,5.32651,15000000.0
2008-12-23 03:24:00,5.32671,5.32713,5.32588,5.32588,12000000.0
2008-12-23 03:25:00,5.328,5.32988,5.32662,5.32875,15000000.0
2008-12-23 03:26:00,5.32876,5.32956,5.32833,5.32875,19000000.0
2008-12-23 03:27:00,5.32995,5.33005,5.32931,5.32969,8000000.0
2008-12-23 03:28:00,5.32942,5.32987,5.32879,5.32922,13000000.0
2008-12-23 03:29:00,5.32893,5.32912,5.32889,5.32912,9000000.0
2008-12-23 03:30:00,5.3297,5.3297,5.32859,5.3295,17000000.0
2008-12-23 03:31:00,5.32908,5.32915,5.32895,5.32915,7000000.0
2008-12-23 03:32:00,5.32992,5.33003,5.3283,5.3283,15000000.0
2008-12-23 03:33:00,5.32909,5.33167,5.32906,5.33158,14000000.0
2008-12-23 03:34:00,5.33194,5.33235,5.33063,5.33165,13000000.0
2008-12-23 03:35:00,5.33118,5.33118,5.32948,5.33002,9000000.0
2008-12-23 03:36:00,5.33081,5.33115,5.32992,5.33088,13000000.0
2008-12-23 03:37:00,5.33097,5.33097,5.33064,5.3307,13000000.0
2008-12-23 03:38:00,5.33029,5.33029,5.32686,5.32853,14000000.0
2008-12-23 03:39:00,5.32916,5.33018,5.32901,5.3293,11000000.0
2008-12-23 03:40:00,5.33017,5.33071,5.32965,5.33022,12000000.0
2008-12-23 03:41:00,5.33007,5.3307,5.32949,5.32953,19000000.0
2008-12-23 03:42:00,5.33074,5.33111,5.32989,5.32989,10000000.0
2008-12-23 03:43:00,5.33109,5.33183,5.33075,5.33122,12000000.0
2008-12-23 03:44:00,5.33105,5.33171,5.32999,5.33083,12000000.0
2008-12-23 03:45:00,5.33098,5.33116,5.32974,5.32993,14000000.0
2008-12-23 03:46:00,5.33064,5.33101,5.32968,5.32968,13000000.0
2008-12-23 03:47:00,5.33067,5.33102,5.32942,5.32945,9000000.0
2008-12-23 03:48:00,5.33008,5.3303,5.32917,5.33003,8000000.0
2008-12-23 03:49:00,5.32877,5.32941,5.32835,5.32835,19000000.0
2008-12-23 03:50:00,5.32924,5.32924,5.32786,5.32862,12000000.0
2008-12-23 03:51:00,5.32814,5.32935,5.32814,5.3292,15000000.0
2008-12-23 03:52:00,5.32884,5.32914,5.32801,5.32801,11000000.0
2008-12-23 03:53:00,5.32917,5.32917,5.32808,5.32852,12000000.0
2008-12-23 03:54:00,5.32841,5.32849,5.32795,5.32795,12000000.0
2008-12-23 03:55:00,5.32846,5.32846,5.32436,5.32508,12000000.0
2008-12-23 03:56:00,5.32448,5.32579,5.32448,5.32547,14000000.0
2008-12-23 03:57:00,5.32499,5.3256,5.32452,5.32541,15000000.0
2008-12-23 03:58:00,5.32419,5.32489,5.3232,5.32395,12000000.0
2008-12-23 03:59:00,5.32276,5.32342,5.32151,5.32198,17000000.0
2008-12-23 04:00:00,5.32133,5.32142,5.31905,5.31905,14000000.0
2008-12-23 04:01:00,5.31916,5.3195,5.31864,5.31901,13000000.0
2008-12-23 04:02:00,5.32026,5.32431,5.32026,5.32268,16000000.0
2008-12-23 04:03:00,5.32351,5.32426,5.32155,5.32333,14000000.0
2008-12-23 04:04:00,5.32334,5.32363,5.32124,5.32317,19000000.0
2008-12-23 04:05:00,5.32298,5.32345,5.32167,5.32167,12000000.0
2008-12-23 04:06:00,5.32138,5.32268,5.32137,5.32234,18000000.0
2008-12-23 04:07:00,5.32165,5.32398,5.32165,5.32398,16000000.0
2008-12-23 04:08:00,5.32325,5.32366,5.32234,5.32278,8000000.0
2008-12-23 04:09:00,5.32313,5.32313,5.32168,5.32295,13000000.0
2008-12-23 04:10:00,5.32281,5.32319,5.32194,5.3226,14000000.0
2008-12-23 04:11:00,5.32172,5.32267,5.32152,5.32241,18000000.0
2008-12-23 04:12:00,5.32217,5.32231,5.32023,5.32031,10000000.0
2008-12-23 04:13:00,5.32012,5.32081,5.3191,5.31956,14000000.0
2008-12-23 04:14:00,5.32021,5.32075,5.31922,5.3197,20000000.0
2008-12-23 04:15:00,5.31973,5.32014,5.319,5.31922,14000000.0
2008-12-23 04:16:00,5.32039,5.32079,5.31922,5.32031,15000000.0
2008-12-23 04:17:00,5.32027,5.32079,5.31938,5.32036,22000000.0
2008-12-23 04:18:00,5.32095,5.32113,5.31915,5.32024,17000000.0
2008-12-23 04:19:00,5.32168,5.32189,5.32009,5.32009,12000000.0
2008-12-23 04:20:00,5.32045,5.3214,5.32045,5.32055,17000000.0
2008-12-23 04:21:00,5.32025,5.32114,5.31929,5.31929,13000000.0
2008-12-23 04:22:00,5.3197,5.32266,5.3197,5.3225,14000000.0
2008-12-23 04:23:00,5.32301,5.32306,5.3217,5.32245,9000000.0
2008-12-23 04:24:00,5.32153,5.3222,5.32069,5.32116,9000000.0
2008-12-23 04:25:00,5.32032,5.32121,5.31915,5.32094,13000000.0
2008-12-23 04:26:00,5.32184,5.32229,5.3213,5.32153,12000000.0
2008-12-23 04:27:00,5.32138,5.32172,5.31957,5.31957,16000000.0
2008-12-23 04:28:00,5.31986,5.32076,5.31916,5.31988,11000000.0
2008-12-23 04:29:00,5.31819,5.31871,5.31692,5.31781,20000000.0
2008-12-23 04:30:00,5.31697,5.3191,5.31697,5.31868,16000000.0
2008-12-23 04:31:00,5.31859,5.31972,5.31779,5.31881,12000000.0
2008-12-23 04:32:00,5.31818,5.31909,5.31784,5.31865,11000000.0
2008-12-23 04:33:00,5.31894,5.31894,5.31705,5.31709,14000000.0
2008-12-23 04:34:00,5.31633,5.31811,5.31633,5.31742,11000000.0
2008-12-23 04:35:00,5.317,5.31844,5.31699,5.31699,14000000.0
2008-12-23 04:36:00,5.31701,5.31856,5.31695,5.31714,11000000.0
2008-12-23 04:37:00,5.31732,5.31863,5.31732,5.3183,15000000.0
2008-12-23 04:38:00,5.31834,5.31949,5.31834,5.31897,7000000.0
2008-12-23 04:39:00,5.32002,5.32015,5.31892,5.31966,19000000.0
2008-12-23 04:40:00,5.31998,5.32005,5.31907,5.31907,14000000.0
2008-12-23 04:41:00,5.31993,5.32011,5.31893,5.31957,12000000.0
2008-12-23 04:42:00,5.32006,5.32036,5.31961,5.31968,11000000.0
2008-12-23 04:43:00,5.31936,5.32014,5.31917,5.32014,15000000.0
2008-12-23 04:44:00,5.3203,5.32089,5.31944,5.31944,13000000.0
2008-12-23 04:45:00,5.31979,5.32098,5.31979,5.32006,19000000.0
2008-12-23 04:46:00,5.321,5.32227,5.32057,5.32101,14000000.0
2008-12-23 04:47:00,5.32154,5.32178,5.32094,5.32108,7000000.0
2008-12-23 04:48:00,5.32112,5.32147,5.32025,5.32025,14000000.0
2008-12-23 04:49:00,5.3206,5.32108,5.31967,5.32016,12000000.0
2008-12-23 04:50:00,5.32074,5.32124,5.31905,5.31905,9000000.0
2008-12-23 04:51:00,5.31976,5.31993,5.31912,5.31912,16000000.0
2008-12-23 04:52:00,5.31867,5.31893,5.31867,5.31893,14000000.0
2008-12-23 04:53:00,5.31995,5.32023,5.31912,5.32015,12000000.0
2008-12-23 04:54:00,5.31912,5.31952,5.31819,5.31861,9000000.0
2008-12-23 04:55:00,5.31808,5.31863,5.31722,5.31759,19000000.0
2008-12-23 04:56:00,5.31757,5.31843,5.31716,5.31801,17000000.0
2008-12-23 04:57:00,5.31788,5.32052,5.31788,5.31946,15000000.0
2008-12-23 04:58:00,5.32112,5.3213,5.31999,5.3206,7000000.0
2008-12-23 04:59:00,5.32057,5.32093,5.32001,5.32001,10000000.0
2008-12-23 05:00:00,5.32076,5.32135,5.31988,5.32071,19000000.0
2008-12-23 05:01:00,5.32018,5.32097,5.31968,5.3208,8000000.0
2008-12-23 05:02:00,5.3204,5.32046,5.31949,5.31996,8000000.0
2008-12-23 05:03:00,5.32038,5.32038,5.31949,5.32021,13000000.0
2008-12-23 05:04:00,5.31974,5.32011,5.31904,5.31949,16000000.0
2008-12-23 05:05:00,5.31957,5.31957,5.31809,5.31809,17000000.0
2008-12-23 05:06:00,5.31897,5.31979,5.31816,5.31878,15000000.0
2008-12-23 05:07:00,5.31994,5.32015,5.31882,5.31935,9000000.0
2008-12-23 05:08:00,5.31994,5.32009,5.31843,5.31865,14000000.0
2008-12-23 05:09:00,5.31903,5.31916,5.31794,5.31874,15000000.0
2008-12-23 05:10:00,5.31822,5.31822,5.31542,5.31695,13000000.0
2008-12-23 05:11:00,5.31599,5.31802,5.31574,5.31574,13000000.0
2008-12-23 05:12:00,5.31642,5.31773,5.31532,5.3172,15000000.0
2008-12-23 05:13:00,5.31686,5.31724,5.31549,5.31625,14000000.0
2008-12-23 05:14:00,5.31618,5.31618,5.31348,5.31494,13000000.0
2008-12-23 05:15:00,5.31567,5.31594,5.31469,5.31548,15000000.0
2008-12-23 05:16:00,5.31513,5.31615,5.31486,5.31564,12000000.0
2008-12-23 05:17:00,5.31603,5.31738,5.31503,5.31661,13000000.0
2008-12-23 05:18:00,5.31769,5.31833,5.31707,5.31707,14000000.0
2008-12-23 05:19:00,5.31739,5.31755,5.31636,5.31704,9000000.0
2008-12-23 05:20:00,5.31732,5.3177,5.31637,5.31637,12000000.0
2008-12-23 05:21:00,5.31644,5.3175,5.31628,5.31741,9000000.0
2008-12-23 05:22:00,5.31718,5.31772,5.31663,5.31679,13000000.0
2008-12-23 05:23:00,5.31666,5.3172,5.31521,5.31521,9000000.0
2008-12-23 05:24:00,5.31565,5.31602,5.31498,5.31586,13000000.0
2008-12-23 05:25:00,5.31643,5.31643,5.31541,5.31566,10000000.0
2008-12-23 05:26:00,5.31666,5.31693,5.31454,5.31509,11000000.0
2008-12-23 05:27:00,5.31598,5.31598,5.31486,5.31575,20000000.0
2008-12-23 05:28:00,5.31539,5.31601,5.3151,5.3155,11000000.0
2008-12-23 05:29:00,5.31544,5.31646,5.31544,5.31595,8000000.0
2008-12-23 05:30:00,5.3168,5.31735,5.31583,5.31634,13000000.0
2008-12-23 05:31:00,5.31551,5.31683,5.31531,5.31625,12000000.0
2008-12-23 05:32:00,5.31638,5.31638,5.31515,5.31576,14000000.0
2008-12-23 05:33:00,5.31586,5.31595,5.31564,5.31595,10000000.0
2008-12-23 05:34:00,5.31569,5.31696,5.31556,5.31589,14000000.0
2008-12-23 05:35:00,5.31602,5.31693,5.31589,5.31621,16000000.0
2008-12-23 05:36:00,5.31625,5.31671,5.31575,5.31579,11000000.0
2008-12-23 05:37:00,5.31509,5.31599,5.31459,5.3154,14000000.0
2008-12-23 05:38:00,5.31505,5.3165,5.31443,5.3165,12000000.0
2008-12-23 05:39:00,5.31635,5.31681,5.3154,5.3164,16000000.0
2008-12-23 05:40:00,5.31594,5.31685,5.3158,5.3158,15000000.0
2008-12-23 05:41:00,5.31548,5.31713,5.31541,5.31713,11000000.0
2008-12-23 05:42:00,5.31612,5.31691,5.31547,5.31592,20000000.0
2008-12-23 05:43:00,5.31666,5.31718,5.31578,5.31578,13000000.0
2008-12-23 05:44:00,5.31604,5.31664,5.31587,5.31664,10000000.0
2008-12-23 05:45:00,5.31699,5.31748,5.31604,5.31667,9000000.0
2008-12-23 05:46:00,5.31553,5.31676,5.31498,5.31568,24000000.0
2008-12-23 05:47:00,5.31498,5.3167,5.31459,5.31592,16000000.0
2008-12-23 05:48:00,5.31589,5.31635,5.31525,5.31583,8000000.0
2008-12-23 05:49:00,5.3156,5.31746,5.31527,5.31746,7000000.0
2008-12-23 05:50:00,5.31731,5.31731,5.31483,5.31483,11000000.0
2008-12-23 05:51:00,5.31482,5.31482,5.31142,5.31194,18000000.0
2008-12-23 05:52:00,5.31117,5.31117,5.31036,5.31096,9000000.0
2008-12-23 05:53:00,5.31159,5.31168,5.30991,5.31147,15000000.0
2008-12-23 05:54:00,5.30997,5.31082,5.30988,5.30994,14000000.0
2008-12-23 05:55:00,5.31042,5.31152,5.31023,5.31044,15000000.0
2008-12-23 05:56:00,5.31109,5.3118,5.31026,5.31126,23000000.0
2008-12-23 05:57:00,5.31077,5.3112,5.31045,5.31068,17000000.0
2008-12-23 05:58:00,5.31059,5.31116,5.31013,5.31013,11000000.0
2008-12-23 05:59:00,5.31077,5.31262,5.31068,5.31159,13000000.0
2008-12-23 06:00:00,5.31182,5.31235,5.31126,5.31179,18000000.0
2008-12-23 06:01:00,5.31143,5.31215,5.31128,5.31215,9000000.0
2008-12-23 06:02:00,5.31179,5.31206,5.31063,5.31063,16000000.0
2008-12-23 06:03:00,5.31109,5.31169,5.31044,5.31129,12000000.0
2008-12-23 06:04:00,5.31043,5.31171,5.31032,5.31032,17000000.0
2008-12-23 06:05:00,5.31133,5.31167,5.31065,5.31124,11000000.0
2008-12-23 06:06:00,5.3112,5.31159,5.30987,5.31007,14000000.0
2008-12-23 06:07:00,5.31059,5.31152,5.31003,5.31085,13000000.0
2008-12-23 06:08:00,5.31129,5.31195,5.31056,5.3113,13000000.0
2008-12-23 06:09:00,5.31025,5.31045,5.31025,5.31045,11000000.0
2008-12-23 06:10:00,5.31196,5.31234,5.31139,5.31222,8000000.0
2008-12-23 06:11:00,5.31171,5.31229,5.31103,5.31144,17000000.0
2008-12-23 06:12:00,5.31284,5.31284,5.31149,5.31253,13000000.0
2008-12-23 06:13:00,5.31234,5.31335,5.31178,5.31277,13000000.0
2008-12-23 06:14:00,5.31314,5.3137,5.31262,5.31323,11000000.0
2008-12-23 06:15:00,5.31236,5.31444,5.31236,5.31246,16000000.0
2008-12-23 06:16:00,5.31255,5.31359,5.31255,5.31317,13000000.0
2008-12-23 06:17:00,5.31351,5.31409,5.31262,5.31271,18000000.0
2008-12-23 06:18:00,5.31422,5.31443,5.31366,5.31388,11000000.0
2008-12-23 06:19:00,5.31387,5.3157,5.31377,5.31536,7000000.0
2008-12-23 06:20:00,5.31544,5.31607,5.31491,5.31497,17000000.0
2008-12-23 06:21:00,5.31433,5.31528,5.31433,5.31525,13000000.0
2008-12-23 06:22:00,5.31504,5.31515,5.31284,5.31284,19000000.0
2008-12-23 06:23:00,5.31478,5.31488,5.31378,5.31404,19000000.0
2008-12-23 06:24:00,5.31437,5.31567,5.31415,5.31415,20000000.0
2008-12-23 06:25:00,5.31545,5.31572,5.31443,5.31446,8000000.0
2008-12-23 06:26:00,5.31531,5.31643,5.315,5.31601,19000000.0
2008-12-23 06:27:00,5.31526,5.31628,5.31505,5.31505,12000000.0
2008-12-23 06:28:00,5.31659,5.31725,5.31576,5.31657,10000000.0
2008-12-23 06:29:00,5.31755,5.31789,5.31633,5.31652,10000000.0
2008-12-23 06:30:00,5.31642,5.3188,5.31637,5.3188,12000000.0
2008-12-23 06:31:00,5.31831,5.31935,5.31737,5.3187,15000000.0
2008-12-23 06:32:00,5.31877,5.31877,5.31718,5.31725,11000000.0
2008-12-23 06:33:00,5.31725,5.31769,5.31647,5.31743,13000000.0
2008-12-23 06:34:00,5.31736,5.3193,5.31693,5.31869,7000000.0
2008-12-23 06:35:00,5.31816,5.31948,5.31793,5.31922,11000000.0
2008-12-23 06:36:00,5.31887,5.31997,5.31887,5.3196,7000000.0
2008-12-23 06:37:00,5.31932,5.31932,5.31814,5.31901,9000000.0
2008-12-23 06:38:00,5.31901,5.31955,5.3186,5.31871,11000000.0
2008-12-23 06:39:00,5.31882,5.31882,5.31854,5.31863,14000000.0
2008-12-23 06:40:00,5.3196,5.32245,5.31931,5.32154,12000000.0
2008-12-23 06:41:00,5.32312,5.32535,5.32168,5.32408,17000000.0
2008-12-23 06:42:00,5.32416,5.32528,5.32391,5.32528,13000000.0
2008-12-23 06:43:00,5.32468,5.32494,5.3236,5.3244,11000000.0
2008-12-23 06:44:00,5.32465,5.32589,5.32403,5.32538,15000000.0
2008-12-23 06:45:00,5.32414,5.32566,5.32414,5.32516,10000000.0
2008-12-23 06:46:00,5.32485,5.32556,5.32465,5.32537,14000000.0
2008-12-23 06:47:00,5.32501,5.32544,5.32374,5.32374,10000000.0
2008-12-23 06:48:00,5.32507,5.3253,5.32355,5.32378,13000000.0
2008-12-23 06:49:00,5.32473,5.32495,5.32353,5.32353,15000000.0
2008-12-23 06:50:00,5.3243,5.32524,5.32358,5.32358,16000000.0
2008-12-23 06:51:00,5.32542,5.3261,5.3244,5.32535,14000000.0
2008-12-23 06:52:00,5.32596,5.32596,5.32326,5.32326,10000000.0
2008-12-23 06:53:00,5.32333,5.32386,5.32226,5.32244,12000000.0
2008-12-23 06:54:00,5.32241,5.32496,5.32241,5.32369,14000000.0
2008-12-23 06:55:00,5.32443,5.3248,5.32292,5.32411,18000000.0
2008-12-23 06:56:00,5.32418,5.32542,5.32331,5.32456,19000000.0
2008-12-23 06:57:00,5.32478,5.32478,5.32454,5.32454,8000000.0
2008-12-23 06:58:00,5.32425,5.32425,5.32418,5.32425,10000000.0
2008-12-23 06:59:00,5.32544,5.32567,5.32441,5.32492,17000000.0
2008-12-23 07:00:00,5.32556,5.32556,5.32445,5.32522,11000000.0
2008-12-23 07:01:00,5.32608,5.32608,5.32444,5.32541,11000000.0
2008-12-23 07:02:00,5.32577,5.32642,5.32433,5.32448,13000000.0
2008-12-23 07:03:00,5.32527,5.32662,5.32489,5.32568,12000000.0
2008-12-23 07:04:00,5.32524,5.32635,5.32468,5.32468,18000000.0
2008-12-23 07:05:00,5.3259,5.32674,5.32517,5.3257,12000000.0
2008-12-23 07:06:00,5.32484,5.32611,5.32484,5.32569,15000000.0
2008-12-23 07:07:00,5.32604,5.32626,5.32482,5.32514,11000000.0
2008-12-23 07:08:00,5.32483,5.32507,5.32246,5.32246,9000000.0
2008-12-23 07:09:00,5.32206,5.32329,5.32179,5.32244,15000000.0
2008-12-23 07:10:00,5.3227,5.32325,5.32212,5.32262,19000000.0
2008-12-23 07:11:00,5.32251,5.32415,5.32214,5.3235,9000000.0
2008-12-23 07:12:00,5.3248,5.32702,5.32451,5.32702,12000000.0
2008-12-23 07:13:00,5.32556,5.32644,5.32476,5.32509,19000000.0
2008-12-23 07:14:00,5.32651,5.32676,5.32483,5.32515,8000000.0
2008-12-23 07:15:00,5.32442,5.32586,5.32381,5.32586,16000000.0
2008-12-23 07:16:00,5.32525,5.32568,5.32424,5.32543,18000000.0
2008-12-23 07:17:00,5.32569,5.32569,5.3237,5.32385,22000000.0
2008-12-23 07:18:00,5.32377,5.32466,5.3234,5.3234,16000000.0
2008-12-23 07:19:00,5.32536,5.32579,5.32384,5.32495,17000000.0
2008-12-23 07:20:00,5.32467,5.32572,5.32451,5.32511,14000000.0
2008-12-23 07:21:00,5.32469,5.3253,5.32454,5.3253,16000000.0
2008-12-23 07:22:00,5.32578,5.32578,5.32409,5.32493,14000000.0
2008-12-23 07:23:00,5.32485,5.32516,5.32323,5.32378,17000000.0
2008-12-23 07:24:00,5.32365,5.32533,5.32359,5.32455,9000000.0
2008-12-23 07:25:00,5.3247,5.32532,5.32369,5.32457,13000000.0
2008-12-23 07:26:00,5.32364,5.32433,5.3235,5.32412,13000000.0
2008-12-23 07:27:00,5.32431,5.32443,5.32323,5.32397,7000000.0
2008-12-23 07:28:00,5.32262,5.32411,5.32262,5.32299,18000000.0
2008-12-23 07:29:00,5.3241,5.3243,5.32275,5.32275,8000000.0
2008-12-23 07:30:00,5.32352,5.32384,5.32202,5.32332,16000000.0
2008-12-23 07:31:00,5.32265,5.324,5.3223,5.32348,15000000.0
2008-12-23 07:32:00,5.32396,5.32523,5.32357,5.32361,13000000.0
2008-12-23 07:33:00,5.32446,5.32507,5.32364,5.32364,8000000.0
2008-12-23 07:34:00,5.32506,5.32523,5.32406,5.32493,11000000.0
2008-12-23 07:35:00,5.3251,5.32536,5.32397,5.32397,16000000.0
2008-12-23 07:36:00,5.32398,5.32511,5.32331,5.32331,11000000.0
2008-12-23 07:37:00,5.32425,5.32509,5.32414,5.32444,17000000.0
2008-12-23 07:38:00,5.32466,5.32474,5.32449,5.32469,9000000.0
2008-12-23 07:39:00,5.32534,5.32572,5.32462,5.32474,12000000.0
2008-12-23 07:40:00,5.32508,5.32508,5.32426,5.32472,14000000.0
2008-12-23 07:41:00,5.32418,5.32529,5.32418,5.32514,14000000.0
2008-12-23 07:42:00,5.32512,5.32531,5.32416,5.32508,8000000.0
2008-12-23 07:43:00,5.32529,5.32545,5.32421,5.32451,15000000.0
2008-12-23 07:44:00,5.32444,5.32475,5.32444,5.32449,13000000.0
2008-12-23 07:45:00,5.32458,5.32517,5.32381,5.32457,19000000.0
2008-12-23 07:46:00,5.32435,5.325,5.32424,5.32424,11000000.0
2008-12-23 07:47:00,5.32345,5.32491,5.32315,5.32401,16000000.0
2008-12-23 07:48:00,5.32417,5.32417,5.32324,5.32325,9000000.0
2008-12-23 07:49:00,5.32467,5.32496,5.32403,5.32431,11000000.0
2008-12-23 07:50:00,5.3239,5.3246,5.32331,5.32366,11000000.0
2008-12-23 07:51:00,5.32441,5.325,5.32358,5.32427,13000000.0
2008-12-23 07:52:00,5.32319,5.32397,5.32273,5.32275,14000000.0
2008-12-23 07:53:00,5.32369,5.32369,5.3227,5.32342,10000000.0
2008-12-23 07:54:00,5.32338,5.32349,5.32158,5.32205,17000000.0
2008-12-23 07:55:00,5.32315,5.32393,5.32273,5.32276,10000000.0
2008-12-23 07:56:00,5.32275,5.3244,5.32259,5.32382,11000000.0
2008-12-23 07:57:00,5.32408,5.32445,5.32303,5.32357,11000000.0
2008-12-23 07:58:00,5.32428,5.32428,5.32281,5.32323,24000000.0
2008-12-23 07:59:00,5.32242,5.32395,5.32235,5.32235,11000000.0
2008-12-23 08:00:00,5.32285,5.32291,5.32204,5.32204,14000000.0
2008-12-23 08:01:00,5.32249,5.32315,5.32176,5.32184,15000000.0
2008-12-23 08:02:00,5.32132,5.32231,5.32055,5.32094,16000000.0
2008-12-23 08:03:00,5.32134,5.32134,5.31922,5.31975,10000000.0
2008-12-23 08:04:00,5.32002,5.32159,5.31713,5.32089,13000000.0
2008-12-23 08:05:00,5.32258,5.32357,5.32149,5.32357,18000000.0
2008-12-23 08:06:00,5.32248,5.32397,5.32248,5.3238,14000000.0
2008-12-23 08:07:00,5.32385,5.32398,5.32288,5.32328,11000000.0
2008-12-23 08:08:00,5.3225,5.3229,5.32121,5.32205,19000000.0
2008-12-23 08:09:00,5.32281,5.32286,5.32126,5.32148,9000000.0
2008-12-23 08:10:00,5.31956,5.32144,5.31925,5.31972,8000000.0
2008-12-23 08:11:00,5.31991,5.31991,5.31842,5.31915,16000000.0
2008-12-23 08:12:00,5.31838,5.31939,5.31681,5.31795,16000000.0
2008-12-23 08:13:00,5.31829,5.32002,5.31689,5.31689,15000000.0
2008-12-23 08:14:00,5.31798,5.3204,5.31798,5.31864,15000000.0
2008-12-23 08:15:00,5.31875,5.31912,5.31773,5.31787,14000000.0
2008-12-23 08:16:00,5.31873,5.31919,5.31732,5.31743,14000000.0
2008-12-23 08:17:00,5.31748,5.3198,5.31715,5.3187,15000000.0
2008-12-23 08:18:00,5.31861,5.31883,5.31726,5.31732,11000000.0
2008-12-23 08:19:00,5.31804,5.31887,5.3169,5.31768,16000000.0
2008-12-23 08:20:00,5.31801,5.31854,5.31737,5.31792,17000000.0
2008-12-23 08:21:00,5.31923,5.31968,5.318,5.3193,15000000.0
2008-12-23 08:22:00,5.32025,5.32074,5.31954,5.32052,8000000.0
2008-12-23 08:23:00,5.32031,5.32057,5.31966,5.31966,15000000.0
2008-12-23 08:24:00,5.3198,5.32006,5.31879,5.31993,8000000.0
2008-12-23 08:25:00,5.32008,5.32031,5.31928,5.31965,17000000.0
2008-12-23 08:26:00,5.31854,5.31966,5.31848,5.31947,14000000.0
2008-12-23 08:27:00,5.31816,5.32005,5.31797,5.31921,9000000.0
2008-12-23 08:28:00,5.31868,5.31962,5.31863,5.31938,11000000.0
2008-12-23 08:29:00,5.31941,5.3201,5.31844,5.31911,15000000.0
2008-12-23 08:30:00,5.31901,5.31917,5.31727,5.31727,10000000.0
2008-12-23 08:31:00,5.31862,5.31898,5.31789,5.31835,17000000.0
2008-12-23 08:32:00,5.31742,5.3188,5.31663,5.3176,20000000.0
2008-12-23 08:33:00,5.31687,5.31783,5.31654,5.31712,7000000.0
2008-12-23 08:34:00,5.3174,5.3174,5.31597,5.3165,8000000.0
2008-12-23 08:35:00,5.31654,5.31666,5.31424,5.31547,19000000.0
2008-12-23 08:36:00,5.31569,5.31609,5.31469,5.31518,14000000.0
2008-12-23 08:37:00,5.316,5.31662,5.31462,5.31462,12000000.0
2008-12-23 08:38:00,5.31503,5.31577,5.31438,5.31515,13000000.0
2008-12-23 08:39:00,5.31415,5.31508,5.31387,5.31508,14000000.0
2008-12-23 08:40:00,5.31581,5.31683,5.31475,5.31599,12000000.0
2008-12-23 08:41:00,5.31557,5.3168,5.31507,5.31654,11000000.0
2008-12-23 08:42:00,5.3161,5.31851,5.3161,5.31851,18000000.0
2008-12-23 08:43:00,5.31767,5.31797,5.31655,5.31681,8000000.0
2008-12-23 08:44:00,5.3161,5.31815,5.3161,5.31815,12000000.0
2008-12-23 08:45:00,5.31812,5.31885,5.31708,5.31746,20000000.0
2008-12-23 08:46:00,5.31834,5.32024,5.31834,5.31926,10000000.0
2008-12-23 08:47:00,5.31925,5.32162,5.31877,5.32099,13000000.0
2008-12-23 08:48:00,5.31925,5.32103,5.31925,5.31985,16000000.0
2008-12-23 08:49:00,5.31975,5.32003,5.31932,5.31932,9000000.0
2008-12-23 08:50:00,5.32011,5.32054,5.31861,5.31913,17000000.0
2008-12-23 08:51:00,5.31891,5.31917,5.31767,5.31855,8000000.0
2008-12-23 08:52:00,5.31765,5.31905,5.31764,5.31807,20000000.0
2008-12-23 08:53:00,5.31936,5.32043,5.31859,5.31949,16000000.0
2008-12-23 08:54:00,5.31989,5.31989,5.3174,5.31782,15000000.0
2008-12-23 08:55:00,5.31861,5.31991,5.31782,5.31903,12000000.0
2008-12-23 08:56:00,5.32012,5.32163,5.31976,5.32077,14000000.0
2008-12-23 08:57:00,5.32261,5.32496,5.32196,5.32449,14000000.0
2008-12-23 08:58:00,5.3239,5.32456,5.32186,5.32237,15000000.0
2008-12-23 08:59:00,5.32324,5.32324,5.32157,5.32283,15000000.0
2008-12-23 09:00:00,5.32239,5.32304,5.32074,5.32162,14000000.0
2008-12-23 09:01:00,5.32184,5.32194,5.31989,5.31989,14000000.0
2008-12-23 09:02:00,5.32069,5.32152,5.32001,5.32117,17000000.0
2008-12-23 09:03:00,5.32104,5.32265,5.32054,5.32257,16000000.0
2008-12-23 09:04:00,5.32191,5.32303,5.32173,5.32267,10000000.0
2008-12-23 09:05:00,5.32316,5.32562,5.32294,5.3248,14000000.0
2008-12-23 09:06:00,5.32505,5.32573,5.3235,5.3235,14000000.0
2008-12-23 09:07:00,5.32505,5.32555,5.32463,5.32555,9000000.0
2008-12-23 09:08:00,5.32527,5.32535,5.32315,5.324,17000000.0
2008-12-23 09:09:00,5.32288,5.32379,5.32204,5.32204,9000000.0
2008-12-23 09:10:00,5.32132,5.32318,5.32118,5.32265,12000000.0
2008-12-23 09:11:00,5.32272,5.32377,5.32218,5.32296,15000000.0
2008-12-23 09:12:00,5.32416,5.32416,5.32255,5.32276,14000000.0
2008-12-23 09:13:00,5.32276,5.32416,5.32214,5.3226,12000000.0
2008-12-23 09:14:00,5.32309,5.32489,5.32258,5.32286,13000000.0
2008-12-23 09:15:00,5.32401,5.32401,5.32217,5.3226,13000000.0
2008-12-23 09:16:00,5.32126,5.32159,5.31953,5.32058,10000000.0
2008-12-23 09:17:00,5.31947,5.31947,5.31478,5.31679,14000000.0
2008-12-23 09:18:00,5.31628,5.31628,5.31428,5.31548,16000000.0
2008-12-23 09:19:00,5.31381,5.31534,5.31381,5.31489,14000000.0
2008-12-23 09:20:00,5.31386,5.3153,5.31364,5.3153,11000000.0
2008-12-23 09:21:00,5.31368,5.31608,5.31368,5.31509,11000000.0
2008-12-23 09:22:00,5.31599,5.31696,5.31485,5.31694,18000000.0
2008-12-23 09:23:00,5.31664,5.31664,5.31429,5.31453,18000000.0
2008-12-23 09:24:00,5.31382,5.31633,5.31371,5.31623,18000000.0
2008-12-23 09:25:00,5.31762,5.31762,5.31591,5.31647,13000000.0
2008-12-23 09:26:00,5.31694,5.31694,5.31094,5.31094,13000000.0
2008-12-23 09:27:00,5.3113,5.31494,5.3106,5.31253,11000000.0
2008-12-23 09:28:00,5.31196,5.31384,5.31195,5.31366,12000000.0
2008-12-23 09:29:00,5.31533,5.31997,5.31516,5.31973,16000000.0
2008-12-23 09:30:00,5.31949,5.31976,5.31773,5.31773,11000000.0
2008-12-23 09:31:00,5.31759,5.31855,5.31614,5.31694,13000000.0
2008-12-23 09:32:00,5.31604,5.31829,5.31587,5.31735,14000000.0
2008-12-23 09:33:00,5.31628,5.31734,5.31524,5.31717,16000000.0
2008-12-23 09:34:00,5.31663,5.31724,5.31562,5.31723,13000000.0
2008-12-23 09:35:00,5.31674,5.31674,5.31564,5.31585,9000000.0
2008-12-23 09:36:00,5.31518,5.31628,5.31477,5.31574,7000000.0
2008-12-23 09:37:00,5.31568,5.31583,5.31429,5.31459,14000000.0
2008-12-23 09:38:00,5.31447,5.31521,5.31271,5.31414,18000000.0
2008-12-23 09:39:00,5.31369,5.31468,5.31283,5.31339,15000000.0
2008-12-23 09:40:00,5.31232,5.31422,5.31196,5.31422,10000000.0
2008-12-23 09:41:00,5.31386,5.31426,5.31247,5.31307,14000000.0
2008-12-23 09:42:00,5.3139,5.3142,5.31268,5.31378,18000000.0
2008-12-23 09:43:00,5.31418,5.31553,5.31418,5.31426,9000000.0
2008-12-23 09:44:00,5.31507,5.31515,5.31442,5.31454,10000000.0
2008-12-23 09:45:00,5.31447,5.31713,5.31351,5.31713,10000000.0
2008-12-23 09:46:00,5.31592,5.31765,5.31495,5.31587,14000000.0
2008-12-23 09:47:00,5.31641,5.31673,5.31504,5.31657,11000000.0
2008-12-23 09:48:00,5.31677,5.31722,5.31422,5.31626,10000000.0
2008-12-23 09:49:00,5.31684,5.31684,5.31502,5.31552,13000000.0
2008-12-23 09:50:00,5.31615,5.3165,5.31348,5.31603,12000000.0
2008-12-23 09:51:00,5.316,5.31603,5.31349,5.31401,18000000.0
2008-12-23 09:52:00,5.31505,5.31743,5.31495,5.31743,12000000.0
2008-12-23 09:53:00,5.31662,5.32049,5.31662,5.31968,18000000.0
2008-12-23 09:54:00,5.31855,5.31946,5.3161,5.31946,13000000.0
2008-12-23 09:55:00,5.31833,5.31991,5.31796,5.31991,14000000.0
2008-12-23 09:56:00,5.31897,5.31987,5.31756,5.31801,16000000.0
2008-12-23 09:57:00,5.3175,5.31846,5.31498,5.31538,17000000.0
2008-12-23 09:58:00,5.31493,5.3173,5.31493,5.31642,18000000.0
2008-12-23 09:59:00,5.31729,5.31851,5.31608,5.31706,7000000.0
2008-12-23 10:00:00,5.31469,5.31914,5.31358,5.31914,13000000.0
2008-12-23 10:01:00,5.31808,5.32,5.31782,5.31914,15000000.0
2008-12-23 10:02:00,5.31703,5.3187,5.31601,5.31724,10000000.0
2008-12-23 10:03:00,5.31537,5.31821,5.31537,5.31716,15000000.0
2008-12-23 10:04:00,5.31905,5.32058,5.31758,5.3197,13000000.0
2008-12-23 10:05:00,5.32017,5.32064,5.31861,5.3201,16000000.0
2008-12-23 10:06:00,5.32101,5.32205,5.32015,5.32123,16000000.0
2008-12-23 10:07:00,5.32157,5.32273,5.31912,5.31912,24000000.0
2008-12-23 10:08:00,5.3189,5.3209,5.31819,5.32087,13000000.0
2008-12-23 10:09:00,5.31914,5.3205,5.3184,5.3205,17000000.0
2008-12-23 10:10:00,5.31812,5.31986,5.31807,5.31869,14000000.0
2008-12-23 10:11:00,5.31915,5.31926,5.31747,5.31761,14000000.0
2008-12-23 10:12:00,5.31659,5.31796,5.31579,5.31779,9000000.0
2008-12-23 10:13:00,5.31762,5.31798,5.31532,5.31715,13000000.0
2008-12-23 10:14:00,5.31763,5.31958,5.31729,5.31958,10000000.0
2008-12-23 10:15:00,5.32014,5.32418,5.31934,5.32319,19000000.0
2008-12-23 10:16:00,5.3224,5.32344,5.32085,5.3215,11000000.0
2008-12-23 10:17:00,5.32164,5.32165,5.31777,5.31996,13000000.0
2008-12-23 10:18:00,5.32061,5.32107,5.31926,5.31985,21000000.0
2008-12-23 10:19:00,5.32133,5.32169,5.32009,5.32021,12000000.0
2008-12-23 10:20:00,5.32114,5.32271,5.32089,5.32182,8000000.0
2008-12-23 10:21:00,5.32324,5.32425,5.32085,5.32425,17000000.0
2008-12-23 10:22:00,5.32402,5.32436,5.3225,5.32277,15000000.0
2008-12-23 10:23:00,5.32275,5.3247,5.32268,5.32345,11000000.0
2008-12-23 10:24:00,5.32369,5.32484,5.32058,5.32058,13000000.0
2008-12-23 10:25:00,5.32021,5.32267,5.31955,5.32213,14000000.0
2008-12-23 10:26:00,5.32173,5.32173,5.31961,5.32063,10000000.0
2008-12-23 10:27:00,5.32156,5.32224,5.32075,5.32203,9000000.0
2008-12-23 10:28:00,5.32153,5.32212,5.32071,5.3221,11000000.0
2008-12-23 10:29:00,5.32149,5.32404,5.32125,5.32404,19000000.0
2008-12-23 10:30:00,5.32437,5.32437,5.3224,5.3224,11000000.0
2008-12-23 10:31:00,5.3236,5.32378,5.3221,5.32215,15000000.0
2008-12-23 10:32:00,5.3233,5.32343,5.3221,5.32251,9000000.0
2008-12-23 10:33:00,5.32295,5.32295,5.32064,5.32187,16000000.0
2008-12-23 10:34:00,5.32118,5.32261,5.32118,5.32261,11000000.0
2008-12-23 10:35:00,5.32179,5.3227,5.32078,5.32245,9000000.0
2008-12-23 10:36:00,5.32247,5.32265,5.32034,5.32162,13000000.0
2008-12-23 10:37:00,5.32202,5.3231,5.32067,5.3231,14000000.0
2008-12-23 10:38:00,5.32313,5.32599,5.32313,5.32577,7000000.0
2008-12-23 10:39:00,5.32526,5.32606,5.32365,5.32392,12000000.0
2008-12-23 10:40:00,5.32461,5.32501,5.32183,5.32232,17000000.0
2008-12-23 10:41:00,5.32336,5.32432,5.32195,5.32432,15000000.0
2008-12-23 10:42:00,5.3246,5.32559,5.32382,5.32495,13000000.0
2008-12-23 10:43:00,5.3243,5.32964,5.3243,5.32964,15000000.0
2008-12-23 10:44:00,5.33012,5.33336,5.32929,5.33284,11000000.0
2008-12-23 10:45:00,5.33191,5.33356,5.33029,5.3329,17000000.0
2008-12-23 10:46:00,5.33251,5.33502,5.33189,5.33415,9000000.0
2008-12-23 10:47:00,5.33086,5.33319,5.32985,5.33087,9000000.0
2008-12-23 10:48:00,5.3304,5.3304,5.32641,5.32761,11000000.0
2008-12-23 10:49:00,5.32738,5.32887,5.32711,5.32716,11000000.0
2008-12-23 10:50:00,5.32903,5.33134,5.32738,5.33025,16000000.0
2008-12-23 10:51:00,5.33231,5.33231,5.32881,5.32999,21000000.0
2008-12-23 10:52:00,5.32977,5.33178,5.32977,5.33175,8000000.0
2008-12-23 10:53:00,5.33072,5.33135,5.32933,5.33133,12000000.0
2008-12-23 10:54:00,5.33115,5.33162,5.32947,5.33162,16000000.0
2008-12-23 10:55:00,5.33151,5.33337,5.33008,5.33337,13000000.0
2008-12-23 10:56:00,5.33405,5.33499,5.33234,5.33368,16000000.0
2008-12-23 10:57:00,5.33378,5.33416,5.3328,5.33297,10000000.0
2008-12-23 10:58:00,5.33439,5.33639,5.33286,5.33514,12000000.0
2008-12-23 10:59:00,5.33456,5.33521,5.33254,5.33342,11000000.0
2008-12-23 11:00:00,5.33416,5.33468,5.33286,5.33341,13000000.0
2008-12-23 11:01:00,5.33239,5.33241,5.33123,5.33162,9000000.0
2008-12-23 11:02:00,5.33126,5.33208,5.33006,5.33006,8000000.0
2008-12-23 11:03:00,5.33135,5.33213,5.33055,5.33115,10000000.0
2008-12-23 11:04:00,5.33066,5.33285,5.33028,5.33172,12000000.0
2008-12-23 11:05:00,5.33114,5.332,5.33094,5.3312,11000000.0
2008-12-23 11:06:00,5.33072,5.33176,5.32945,5.33142,8000000.0
2008-12-23 11:07:00,5.33056,5.33128,5.32943,5.33128,14000000.0
2008-12-23 11:08:00,5.32944,5.33085,5.32897,5.33049,18000000.0
2008-12-23 11:09:00,5.33036,5.33121,5.32848,5.33121,15000000.0
2008-12-23 11:10:00,5.33114,5.33114,5.32784,5.32857,12000000.0
2008-12-23 11:11:00,5.32774,5.32956,5.32747,5.32747,11000000.0
2008-12-23 11:12:00,5.32752,5.32904,5.32752,5.32904,8000000.0
2008-12-23 11:13:00,5.32805,5.33017,5.32736,5.32935,15000000.0
2008-12-23 11:14:00,5.32979,5.3303,5.32877,5.32878,13000000.0
2008-12-23 11:15:00,5.32849,5.32999,5.32771,5.32826,20000000.0
2008-12-23 11:16:00,5.32847,5.32913,5.32794,5.32826,15000000.0
2008-12-23 11:17:00,5.32918,5.33037,5.32817,5.32958,18000000.0
2008-12-23 11:18:00,5.33056,5.33246,5.33056,5.33148,20000000.0
2008-12-23 11:19:00,5.33166,5.33449,5.33166,5.33449,13000000.0
2008-12-23 11:20:00,5.33352,5.33392,5.33149,5.33309,20000000.0
2008-12-23 11:21:00,5.33361,5.33432,5.33159,5.33162,18000000.0
2008-12-23 11:22:00,5.33183,5.33557,5.33183,5.33325,18000000.0
2008-12-23 11:23:00,5.33367,5.33515,5.33317,5.33444,13000000.0
2008-12-23 11:24:00,5.33403,5.33548,5.33347,5.33447,9000000.0
2008-12-23 11:25:00,5.3334,5.33474,5.33307,5.33474,8000000.0
2008-12-23 11:26:00,5.33284,5.33334,5.33187,5.33293,8000000.0
2008-12-23 11:27:00,5.33217,5.3324,5.33044,5.3313,7000000.0
2008-12-23 11:28:00,5.33063,5.33131,5.32916,5.33086,14000000.0
2008-12-23 11:29:00,5.33122,5.33188,5.32941,5.33059,16000000.0
2008-12-23 11:30:00,5.3326,5.33296,5.33078,5.33105,7000000.0
2008-12-23 11:31:00,5.33186,5.33269,5.33031,5.33269,15000000.0
2008-12-23 11:32:00,5.33092,5.33396,5.33092,5.3332,10000000.0
2008-12-23 11:33:00,5.33248,5.33255,5.33086,5.33232,8000000.0
2008-12-23 11:34:00,5.33277,5.33386,5.33179,5.33312,11000000.0
2008-12-23 11:35:00,5.33329,5.33389,5.33218,5.33244,15000000.0
2008-12-23 11:36:00,5.33394,5.33413,5.33111,5.33279,14000000.0
2008-12-23 11:37:00,5.33285,5.33285,5.33147,5.33261,11000000.0
2008-12-23 11:38:00,5.3325,5.33337,5.33064,5.33308,12000000.0
2008-12-23 11:39:00,5.33241,5.33299,5.33149,5.33205,13000000.0
2008-12-23 11:40:00,5.33132,5.334,5.33132,5.33357,8000000.0
2008-12-23 11:41:00,5.33238,5.33367,5.33224,5.33233,13000000.0
2008-12-23 11:42:00,5.33261,5.3338,5.33167,5.33257,18000000.0
2008-12-23 11:43:00,5.33137,5.33211,5.33057,5.33093,13000000.0
2008-12-23 11:44:00,5.3317,5.33248,5.33095,5.33248,14000000.0
2008-12-23 11:45:00,5.33149,5.33523,5.33149,5.33499,12000000.0
2008-12-23 11:46:00,5.33509,5.33509,5.33333,5.3345,14000000.0
2008-12-23 11:47:00,5.33452,5.33745,5.33353,5.33745,15000000.0
2008-12-23 11:48:00,5.33638,5.33765,5.33605,5.33656,9000000.0
2008-12-23 11:49:00,5.33497,5.33664,5.33457,5.33515,14000000.0
2008-12-23 11:50:00,5.33435,5.33534,5.33323,5.33397,17000000.0
2008-12-23 11:51:00,5.33315,5.33474,5.33204,5.33295,15000000.0
2008-12-23 11:52:00,5.33364,5.33458,5.33225,5.33397,15000000.0
2008-12-23 11:53:00,5.33359,5.3339,5.33165,5.33165,14000000.0
2008-12-23 11:54:00,5.33267,5.33267,5.33042,5.33188,9000000.0
2008-12-23 11:55:00,5.33145,5.33235,5.331,5.33196,11000000.0
2008-12-23 11:56:00,5.3325,5.33363,5.33149,5.33331,13000000.0
2008-12-23 11:57:00,5.33169,5.33349,5.33169,5.33269,13000000.0
2008-12-23 11:58:00,5.33253,5.33352,5.33176,5.33176,12000000.0
2008-12-23 11:59:00,5.33196,5.33556,5.33196,5.33425,12000000.0
2008-12-23 12:00:00,5.33525,5.33596,5.33433,5.33566,12000000.0
2008-12-23 12:01:00,5.33568,5.3358,5.33334,5.3358,22000000.0
2008-12-23 12:02:00,5.33531,5.33531,5.33178,5.33178,10000000.0
2008-12-23 12:03:00,5.33151,5.33179,5.32951,5.3301,18000000.0
2008-12-23 12:04:00,5.32963,5.32963,5.32646,5.32819,12000000.0
2008-12-23 12:05:00,5.32768,5.3292,5.3269,5.3286,15000000.0
2008-12-23 12:06:00,5.3297,5.33318,5.32813,5.33214,14000000.0
2008-12-23 12:07:00,5.33269,5.33322,5.33008,5.3307,15000000.0
2008-12-23 12:08:00,5.32981,5.33024,5.32803,5.32984,19000000.0
2008-12-23 12:09:00,5.32945,5.32955,5.3282,5.32908,12000000.0
2008-12-23 12:10:00,5.32899,5.33082,5.32757,5.33082,23000000.0
2008-12-23 12:11:00,5.33068,5.33106,5.32863,5.33013,21000000.0
2008-12-23 12:12:00,5.33038,5.33216,5.33013,5.33026,9000000.0
2008-12-23 12:13:00,5.33026,5.33122,5.32925,5.32925,13000000.0
2008-12-23 12:14:00,5.33035,5.33051,5.32985,5.33037,15000000.0
2008-12-23 12:15:00,5.3292,5.33094,5.3292,5.33004,14000000.0
2008-12-23 12:16:00,5.32908,5.33103,5.32892,5.33103,16000000.0
2008-12-23 12:17:00,5.33076,5.33076,5.32839,5.32839,13000000.0
2008-12-23 12:18:00,5.32838,5.33012,5.32837,5.32889,9000000.0
2008-12-23 12:19:00,5.32999,5.33095,5.32967,5.33,10000000.0
2008-12-23 12:20:00,5.33017,5.3325,5.33,5.3325,7000000.0
2008-12-23 12:21:00,5.3319,5.33238,5.33096,5.33096,13000000.0
2008-12-23 12:22:00,5.33103,5.33114,5.3279,5.3279,10000000.0
2008-12-23 12:23:00,5.32852,5.32869,5.32668,5.32793,10000000.0
2008-12-23 12:24:00,5.32816,5.32916,5.32652,5.3279,12000000.0
2008-12-23 12:25:00,5.32853,5.3289,5.32713,5.32798,12000000.0
2008-12-23 12:26:00,5.32731,5.33008,5.32652,5.33008,20000000.0
2008-12-23 12:27:00,5.32955,5.32955,5.32778,5.32897,12000000.0
2008-12-23 12:28:00,5.32643,5.32791,5.32559,5.32663,14000000.0
2008-12-23 12:29:00,5.32709,5.32745,5.32607,5.32727,10000000.0
2008-12-23 12:30:00,5.32713,5.32713,5.32456,5.32488,19000000.0
2008-12-23 12:31:00,5.32594,5.32705,5.3257,5.32705,11000000.0
2008-12-23 12:32:00,5.32595,5.32682,5.32595,5.32673,10000000.0
2008-12-23 12:33:00,5.32694,5.32694,5.3252,5.32608,15000000.0
2008-12-23 12:34:00,5.32594,5.32611,5.3248,5.32594,16000000.0
2008-12-23 12:35:00,5.32519,5.3254,5.32308,5.3254,10000000.0
2008-12-23 12:36:00,5.32638,5.32723,5.32517,5.32718,11000000.0
2008-12-23 12:37:00,5.32661,5.32661,5.3246,5.3246,10000000.0
2008-12-23 12:38:00,5.32455,5.32527,5.32342,5.3252,14000000.0
2008-12-23 12:39:00,5.3253,5.3253,5.32166,5.32338,14000000.0
2008-12-23 12:40:00,5.32175,5.32175,5.31997,5.32056,11000000.0
2008-12-23 12:41:00,5.32085,5.32266,5.32011,5.32215,12000000.0
2008-12-23 12:42:00,5.32087,5.32347,5.3206,5.32347,14000000.0
2008-12-23 12:43:00,5.32168,5.32366,5.32038,5.32297,15000000.0
2008-12-23 12:44:00,5.32329,5.32452,5.32265,5.3241,16000000.0
2008-12-23 12:45:00,5.32456,5.32474,5.32213,5.32309,10000000.0
2008-12-23 12:46:00,5.32251,5.32266,5.31872,5.31961,12000000.0
2008-12-23 12:47:00,5.31944,5.32191,5.31869,5.32191,13000000.0
2008-12-23 12:48:00,5.32224,5.3227,5.32045,5.3218,12000000.0
2008-12-23 12:49:00,5.32363,5.32411,5.32186,5.32294,14000000.0
2008-12-23 12:50:00,5.32386,5.32386,5.32285,5.32302,9000000.0
2008-12-23 12:51:00,5.3218,5.32271,5.32175,5.32175,10000000.0
2008-12-23 12:52:00,5.32308,5.32322,5.32113,5.32231,22000000.0
2008-12-23 12:53:00,5.32238,5.32441,5.32196,5.3239,14000000.0
2008-12-23 12:54:00,5.32441,5.32441,5.32259,5.32423,13000000.0
2008-12-23 12:55:00,5.32209,5.32602,5.32209,5.32536,21000000.0
2008-12-23 12:56:00,5.32431,5.32513,5.32334,5.32489,18000000.0
2008-12-23 12:57:00,5.3239,5.32511,5.32382,5.32511,7000000.0
2008-12-23 12:58:00,5.32405,5.32469,5.32306,5.32338,12000000.0
2008-12-23 12:59:00,5.32455,5.32529,5.32409,5.32519,18000000.0
2008-12-23 13:00:00,5.32481,5.32538,5.32342,5.32485,14000000.0
2008-12-23 13:01:00,5.32295,5.32507,5.32295,5.32393,11000000.0
2008-12-23 13:02:00,5.32419,5.32419,5.32157,5.32311,15000000.0
2008-12-23 13:03:00,5.32319,5.3237,5.32142,5.32365,15000000.0
2008-12-23 13:04:00,5.3222,5.32276,5.3201,5.3214,16000000.0
2008-12-23 13:05:00,5.31954,5.32143,5.31954,5.32057,9000000.0
2008-12-23 13:06:00,5.32209,5.32362,5.32128,5.32347,13000000.0
2008-12-23 13:07:00,5.32334,5.32357,5.32122,5.32122,13000000.0
2008-12-23 13:08:00,5.32059,5.32282,5.32059,5.3218,10000000.0
2008-12-23 13:09:00,5.32285,5.32351,5.32159,5.32245,15000000.0
2008-12-23 13:10:00,5.3225,5.3225,5.31983,5.32061,12000000.0
2008-12-23 13:11:00,5.32094,5.32261,5.32008,5.32087,12000000.0
2008-12-23 13:12:00,5.32312,5.32428,5.32193,5.32428,12000000.0
2008-12-23 13:13:00,5.3239,5.32465,5.32276,5.32332,11000000.0
2008-12-23 13:14:00,5.32316,5.32342,5.32201,5.32294,9000000.0
2008-12-23 13:15:00,5.32274,5.3233,5.31956,5.32005,15000000.0
2008-12-23 13:16:00,5.32083,5.32161,5.31927,5.3205,15000000.0
2008-12-23 13:17:00,5.3216,5.32168,5.31936,5.32144,17000000.0
2008-12-23 13:18:00,5.32212,5.32268,5.32076,5.32166,15000000.0
2008-12-23 13:19:00,5.32297,5.32297,5.32096,5.32213,15000000.0
2008-12-23 13:20:00,5.32122,5.32269,5.32017,5.32017,19000000.0
2008-12-23 13:21:00,5.32028,5.3215,5.32013,5.32116,10000000.0
2008-12-23 13:22:00,5.32015,5.3203,5.31903,5.31991,8000000.0
2008-12-23 13:23:00,5.31988,5.31989,5.31809,5.3183,15000000.0
2008-12-23 13:24:00,5.31985,5.3214,5.31885,5.32125,11000000.0
2008-12-23 13:25:00,5.3194,5.3228,5.31927,5.31994,9000000.0
2008-12-23 13:26:00,5.32131,5.3214,5.31848,5.31974,8000000.0
2008-12-23 13:27:00,5.31926,5.32072,5.31887,5.32059,15000000.0
2008-12-23 13:28:00,5.31917,5.32033,5.31881,5.31938,17000000.0
2008-12-23 13:29:00,5.32067,5.32224,5.31962,5.32224,11000000.0
2008-12-23 13:30:00,5.323,5.32473,5.32276,5.32342,21000000.0
2008-12-23 13:31:00,5.32542,5.32587,5.32245,5.32354,11000000.0
2008-12-23 13:32:00,5.3242,5.32477,5.32278,5.32477,10000000.0
2008-12-23 13:33:00,5.32551,5.32608,5.32452,5.32452,8000000.0
2008-12-23 13:34:00,5.32487,5.32641,5.32133,5.32308,15000000.0
2008-12-23 13:35:00,5.32248,5.32299,5.3199,5.32088,13000000.0
2008-12-23 13:36:00,5.32124,5.32124,5.31878,5.31963,11000000.0
2008-12-23 13:37:00,5.31809,5.31809,5.31373,5.3153,8000000.0
2008-12-23 13:38:00,5.31478,5.31626,5.31341,5.31445,13000000.0
2008-12-23 13:39:00,5.31714,5.3188,5.3165,5.3175,7000000.0
2008-12-23 13:40:00,5.32062,5.32259,5.31944,5.32179,12000000.0
2008-12-23 13:41:00,5.32329,5.32523,5.32261,5.32379,15000000.0
2008-12-23 13:42:00,5.32342,5.32493,5.32294,5.32466,22000000.0
2008-12-23 13:43:00,5.32419,5.32482,5.32361,5.32457,13000000.0
2008-12-23 13:44:00,5.3243,5.32514,5.32246,5.32369,14000000.0
2008-12-23 13:45:00,5.32338,5.32434,5.32221,5.32321,7000000.0
2008-12-23 13:46:00,5.3217,5.3221,5.32061,5.32104,11000000.0
2008-12-23 13:47:00,5.32086,5.32208,5.32014,5.32131,11000000.0
2008-12-23 13:48:00,5.32235,5.32298,5.32112,5.32179,14000000.0
2008-12-23 13:49:00,5.32159,5.32159,5.32011,5.3209,13000000.0
2008-12-23 13:50:00,5.31978,5.32142,5.31963,5.31963,12000000.0
2008-12-23 13:51:00,5.32141,5.32188,5.32023,5.32188,11000000.0
2008-12-23 13:52:00,5.32201,5.32209,5.32049,5.32209,9000000.0
2008-12-23 13:53:00,5.32081,5.32244,5.32076,5.32241,11000000.0
2008-12-23 13:54:00,5.32266,5.32386,5.32096,5.32225,17000000.0
2008-12-23 13:55:00,5.32264,5.32362,5.32185,5.32297,22000000.0
2008-12-23 13:56:00,5.32283,5.32363,5.32186,5.32228,13000000.0
2008-12-23 13:57:00,5.32342,5.32451,5.32273,5.32288,19000000.0
2008-12-23 13:58:00,5.32325,5.32325,5.32107,5.32305,11000000.0
2008-12-23 13:59:00,5.32276,5.32276,5.32071,5.32165,7000000.0
2008-12-23 14:00:00,5.32296,5.32317,5.32138,5.32317,9000000.0
2008-12-23 14:01:00,5.32331,5.32331,5.3221,5.32281,7000000.0
2008-12-23 14:02:00,5.32333,5.32364,5.32167,5.32293,13000000.0
2008-12-23 14:03:00,5.32186,5.32359,5.32159,5.32343,17000000.0
2008-12-23 14:04:00,5.32338,5.32338,5.32029,5.32029,13000000.0
2008-12-23 14:05:00,5.32096,5.32334,5.32048,5.32306,8000000.0
2008-12-23 14:06:00,5.32136,5.32176,5.32019,5.32174,10000000.0
2008-12-23 14:07:00,5.32173,5.32241,5.32081,5.32177,10000000.0
2008-12-23 14:08:00,5.32146,5.32146,5.31988,5.32128,14000000.0
2008-12-23 14:09:00,5.32159,5.32159,5.31979,5.32091,16000000.0
2008-12-23 14:10:00,5.32111,5.32196,5.31978,5.32176,12000000.0
2008-12-23 14:11:00,5.32123,5.3214,5.31973,5.32057,14000000.0
2008-12-23 14:12:00,5.31837,5.32028,5.31754,5.31754,13000000.0
2008-12-23 14:13:00,5.31888,5.32007,5.31826,5.32007,11000000.0
2008-12-23 14:14:00,5.32076,5.32076,5.31911,5.31979,14000000.0
2008-12-23 14:15:00,5.31958,5.31958,5.31804,5.31956,11000000.0
2008-12-23 14:16:00,5.31881,5.31965,5.31832,5.31891,11000000.0
2008-12-23 14:17:00,5.31918,5.31979,5.31805,5.31834,14000000.0
2008-12-23 14:18:00,5.31897,5.31994,5.31877,5.31994,11000000.0
2008-12-23 14:19:00,5.31986,5.31986,5.31774,5.31856,8000000.0
2008-12-23 14:20:00,5.31829,5.32026,5.3179,5.31927,10000000.0
2008-12-23 14:21:00,5.31945,5.32107,5.31922,5.32056,14000000.0
2008-12-23 14:22:00,5.31991,5.32202,5.31959,5.32188,17000000.0
2008-12-23 14:23:00,5.32178,5.32178,5.31983,5.32048,8000000.0
2008-12-23 14:24:00,5.31908,5.32088,5.31908,5.32071,16000000.0
2008-12-23 14:25:00,5.32102,5.32102,5.31873,5.3196,11000000.0
2008-12-23 14:26:00,5.32026,5.32026,5.31751,5.31954,14000000.0
2008-12-23 14:27:00,5.31956,5.32073,5.31882,5.32068,8000000.0
2008-12-23 14:28:00,5.32097,5.32117,5.31837,5.32009,11000000.0
2008-12-23 14:29:00,5.32065,5.32195,5.31925,5.31994,11000000.0
2008-12-23 14:30:00,5.32042,5.32271,5.31926,5.32204,14000000.0
2008-12-23 14:31:00,5.32048,5.32231,5.31854,5.31854,15000000.0
2008-12-23 14:32:00,5.32045,5.32229,5.31957,5.32161,9000000.0
2008-12-23 14:33:00,5.32103,5.32182,5.31912,5.31984,12000000.0
2008-12-23 14:34:00,5.31839,5.31978,5.31722,5.31962,12000000.0
2008-12-23 14:35:00,5.31949,5.32076,5.31807,5.3203,18000000.0
2008-12-23 14:36:00,5.32128,5.32412,5.32058,5.32401,12000000.0
2008-12-23 14:37:00,5.32357,5.32488,5.32235,5.32488,12000000.0
2008-12-23 14:38:00,5.32437,5.32597,5.32341,5.32597,24000000.0
2008-12-23 14:39:00,5.32654,5.32713,5.32458,5.3263,12000000.0
2008-12-23 14:40:00,5.32595,5.32595,5.32112,5.32148,15000000.0
2008-12-23 14:41:00,5.32318,5.32318,5.31925,5.32071,17000000.0
2008-12-23 14:42:00,5.32158,5.32199,5.32045,5.32198,15000000.0
2008-12-23 14:43:00,5.32219,5.32225,5.31995,5.32145,9000000.0
2008-12-23 14:44:00,5.32041,5.32221,5.32041,5.32174,7000000.0
2008-12-23 14:45:00,5.32198,5.32198,5.31975,5.3206,17000000.0
2008-12-23 14:46:00,5.31986,5.32115,5.31837,5.3197,14000000.0
2008-12-23 14:47:00,5.31972,5.31972,5.31726,5.31851,16000000.0
2008-12-23 14:48:00,5.31826,5.31826,5.31585,5.31648,12000000.0
2008-12-23 14:49:00,5.31639,5.31686,5.31457,5.31557,20000000.0
2008-12-23 14:50:00,5.31617,5.31637,5.31439,5.31475,12000000.0
2008-12-23 14:51:00,5.3152,5.3175,5.31373,5.31687,12000000.0
2008-12-23 14:52:00,5.31678,5.31875,5.31651,5.31803,22000000.0
2008-12-23 14:53:00,5.3171,5.3182,5.31633,5.31726,17000000.0
2008-12-23 14:54:00,5.31721,5.31763,5.31637,5.31667,14000000.0
2008-12-23 14:55:00,5.3185,5.32021,5.31718,5.31863,20000000.0
2008-12-23 14:56:00,5.32018,5.32018,5.31844,5.31889,22000000.0
2008-12-23 14:57:00,5.32013,5.32017,5.31788,5.3186,10000000.0
2008-12-23 14:58:00,5.32005,5.3211,5.31917,5.31917,17000000.0
2008-12-23 14:59:00,5.31942,5.32473,5.31942,5.32473,12000000.0
2008-12-23 15:00:00,5.32481,5.32508,5.32175,5.32423,14000000.0
2008-12-23 15:01:00,5.32278,5.32389,5.3197,5.32149,16000000.0
2008-12-23 15:02:00,5.32138,5.32267,5.32017,5.32242,13000000.0
2008-12-23 15:03:00,5.32289,5.32378,5.32225,5.32298,7000000.0
2008-12-23 15:04:00,5.32248,5.32352,5.3203,5.32053,12000000.0
2008-12-23 15:05:00,5.31976,5.32114,5.31851,5.32007,20000000.0
2008-12-23 15:06:00,5.32062,5.32091,5.3197,5.32091,9000000.0
2008-12-23 15:07:00,5.32317,5.32471,5.32146,5.32186,9000000.0
2008-12-23 15:08:00,5.32213,5.32213,5.31883,5.32061,14000000.0
2008-12-23 15:09:00,5.32145,5.32253,5.32012,5.32177,14000000.0
2008-12-23 15:10:00,5.32107,5.3227,5.32094,5.32204,15000000.0
2008-12-23 15:11:00,5.32293,5.32293,5.3209,5.32214,10000000.0
2008-12-23 15:12:00,5.3217,5.3226,5.32044,5.3216,10000000.0
2008-12-23 15:13:00,5.31907,5.32024,5.31801,5.31931,20000000.0
2008-12-23 15:14:00,5.32184,5.32648,5.32176,5.32648,10000000.0
2008-12-23 15:15:00,5.32784,5.32792,5.32203,5.32373,13000000.0
2008-12-23 15:16:00,5.32486,5.3254,5.3224,5.32487,11000000.0
2008-12-23 15:17:00,5.32497,5.32545,5.32271,5.32536,17000000.0
2008-12-23 15:18:00,5.32611,5.32644,5.32469,5.32633,11000000.0
2008-12-23 15:19:00,5.32376,5.32616,5.32188,5.32385,18000000.0
2008-12-23 15:20:00,5.32185,5.32282,5.32105,5.32267,14000000.0
2008-12-23 15:21:00,5.32331,5.32419,5.32165,5.32276,15000000.0
2008-12-23 15:22:00,5.32442,5.3257,5.32299,5.32299,8000000.0
2008-12-23 15:23:00,5.32173,5.32344,5.32079,5.32175,15000000.0
2008-12-23 15:24:00,5.32209,5.32209,5.32027,5.32168,12000000.0
2008-12-23 15:25:00,5.32174,5.3232,5.32099,5.3232,12000000.0
2008-12-23 15:26:00,5.32212,5.32437,5.32184,5.32233,15000000.0
2008-12-23 15:27:00,5.32196,5.32284,5.32133,5.32133,12000000.0
2008-12-23 15:28:00,5.32264,5.32316,5.32135,5.32226,12000000.0
2008-12-23 15:29:00,5.32216,5.32238,5.32116,5.32122,10000000.0
2008-12-23 15:30:00,5.32254,5.32273,5.32,5.32042,12000000.0
2008-12-23 15:31:00,5.32087,5.32267,5.32001,5.32267,19000000.0
2008-12-23 15:32:00,5.32131,5.32326,5.32131,5.32209,7000000.0
2008-12-23 15:33:00,5.32193,5.32253,5.32002,5.32008,7000000.0
2008-12-23 15:34:00,5.3206,5.3206,5.31871,5.32059,12000000.0
2008-12-23 15:35:00,5.32096,5.32117,5.31865,5.3199,17000000.0
2008-12-23 15:36:00,5.31978,5.32083,5.31942,5.32034,11000000.0
2008-12-23 15:37:00,5.3207,5.3207,5.31858,5.31863,14000000.0
2008-12-23 15:38:00,5.31895,5.32007,5.31806,5.31973,20000000.0
2008-12-23 15:39:00,5.31927,5.31985,5.31874,5.31874,8000000.0
2008-12-23 15:40:00,5.32042,5.32042,5.318,5.318,11000000.0
2008-12-23 15:41:00,5.3183,5.3188,5.31637,5.31787,10000000.0
2008-12-23 15:42:00,5.31803,5.31878,5.31685,5.31699,13000000.0
2008-12-23 15:43:00,5.31823,5.32005,5.3179,5.32005,14000000.0
2008-12-23 15:44:00,5.31972,5.31998,5.31789,5.31899,8000000.0
2008-12-23 15:45:00,5.31947,5.31986,5.31803,5.31887,10000000.0
2008-12-23 15:46:00,5.31918,5.32143,5.31908,5.32099,12000000.0
2008-12-23 15:47:00,5.3207,5.32127,5.31923,5.31995,18000000.0
2008-12-23 15:48:00,5.31965,5.32068,5.31951,5.32016,9000000.0
2008-12-23 15:49:00,5.31966,5.32018,5.31774,5.31968,14000000.0
2008-12-23 15:50:00,5.31871,5.32053,5.3186,5.32053,18000000.0
2008-12-23 15:51:00,5.32015,5.32026,5.31783,5.31791,8000000.0
2008-12-23 15:52:00,5.31995,5.32101,5.31906,5.31978,11000000.0
2008-12-23 15:53:00,5.32086,5.32086,5.31952,5.32002,15000000.0
2008-12-23 15:54:00,5.31955,5.31955,5.31792,5.31834,9000000.0
2008-12-23 15:55:00,5.31896,5.31925,5.3177,5.3177,9000000.0
2008-12-23 15:56:00,5.31809,5.31869,5.31688,5.31688,11000000.0
2008-12-23 15:57:00,5.31726,5.31855,5.31719,5.31803,15000000.0
2008-12-23 15:58:00,5.31805,5.31878,5.31683,5.31785,13000000.0
2008-12-23 15:59:00,5.31724,5.3185,5.31629,5.31761,15000000.0
2008-12-23 16:00:00,5.31709,5.31781,5.31645,5.3177,11000000.0
2008-12-23 16:01:00,5.31801,5.31968,5.31781,5.3195,14000000.0
2008-12-23 16:02:00,5.32108,5.32219,5.31993,5.32081,11000000.0
2008-12-23 16:03:00,5.32042,5.32042,5.31724,5.31724,8000000.0
2008-12-23 16:04:00,5.31637,5.31648,5.31409,5.31489,8000000.0
2008-12-23 16:05:00,5.31316,5.31658,5.31253,5.31546,8000000.0
2008-12-23 16:06:00,5.31807,5.31913,5.31711,5.31781,16000000.0
2008-12-23 16:07:00,5.31767,5.32087,5.31684,5.32041,18000000.0
2008-12-23 16:08:00,5.31986,5.32068,5.31785,5.32051,14000000.0
2008-12-23 16:09:00,5.32031,5.32031,5.31871,5.3202,12000000.0
2008-12-23 16:10:00,5.31867,5.32247,5.31862,5.32217,10000000.0
2008-12-23 16:11:00,5.31995,5.322,5.31965,5.32092,13000000.0
2008-12-23 16:12:00,5.3201,5.32085,5.31969,5.32068,16000000.0
2008-12-23 16:13:00,5.31983,5.32053,5.31912,5.31927,7000000.0
2008-12-23 16:14:00,5.32188,5.32188,5.31985,5.32061,16000000.0
2008-12-23 16:15:00,5.32122,5.3216,5.31951,5.32128,15000000.0
2008-12-23 16:16:00,5.32096,5.3226,5.31961,5.32162,17000000.0
2008-12-23 16:17:00,5.3217,5.32341,5.32085,5.32341,10000000.0
2008-12-23 16:18:00,5.32177,5.32369,5.32134,5.32135,10000000.0
2008-12-23 16:19:00,5.32292,5.32326,5.32139,5.32326,12000000.0
2008-12-23 16:20:00,5.32328,5.32523,5.32257,5.32523,11000000.0
2008-12-23 16:21:00,5.32525,5.32525,5.32272,5.32352,8000000.0
2008-12-23 16:22:00,5.32288,5.3239,5.32169,5.32287,16000000.0
2008-12-23 16:23:00,5.32343,5.3236,5.32153,5.3236,11000000.0
2008-12-23 16:24:00,5.32335,5.3241,5.32216,5.32228,14000000.0
2008-12-23 16:25:00,5.32348,5.32497,5.32303,5.32303,13000000.0
2008-12-23 16:26:00,5.3238,5.32414,5.32212,5.32341,16000000.0
2008-12-23 16:27:00,5.32278,5.3239,5.32193,5.32337,20000000.0
2008-12-23 16:28:00,5.32329,5.32455,5.32226,5.32367,12000000.0
2008-12-23 16:29:00,5.32414,5.32414,5.32185,5.3233,13000000.0
2008-12-23 16:30:00,5.32302,5.32502,5.32302,5.3247,17000000.0
2008-12-23 16:31:00,5.32409,5.32478,5.32311,5.32478,13000000.0
2008-12-23 16:32:00,5.32552,5.32552,5.32337,5.32337,10000000.0
2008-12-23 16:33:00,5.32491,5.32766,5.32432,5.3255,15000000.0
2008-12-23 16:34:00,5.32642,5.32685,5.32539,5.32605,9000000.0
2008-12-23 16:35:00,5.32563,5.32785,5.32563,5.32772,18000000.0
2008-12-23 16:36:00,5.3276,5.32848,5.32688,5.32848,8000000.0
2008-12-23 16:37:00,5.32857,5.32857,5.32646,5.32711,22000000.0
2008-12-23 16:38:00,5.32801,5.32864,5.32702,5.32718,14000000.0
2008-12-23 16:39:00,5.32841,5.32841,5.32723,5.32755,14000000.0
2008-12-23 16:40:00,5.32732,5.32785,5.32618,5.32676,17000000.0
2008-12-23 16:41:00,5.32689,5.32828,5.32684,5.32691,9000000.0
2008-12-23 16:42:00,5.32801,5.33112,5.32763,5.32884,13000000.0
2008-12-23 16:43:00,5.32817,5.32898,5.32725,5.32802,13000000.0
2008-12-23 16:44:00,5.32809,5.32861,5.32718,5.32861,11000000.0
2008-12-23 16:45:00,5.32771,5.32771,5.3255,5.32669,18000000.0
2008-12-23 16:46:00,5.3267,5.3276,5.3252,5.3276,11000000.0
2008-12-23 16:47:00,5.32725,5.32776,5.32609,5.32707,15000000.0
2008-12-23 16:48:00,5.32689,5.32711,5.3255,5.32593,7000000.0
2008-12-23 16:49:00,5.32717,5.32803,5.32655,5.32794,16000000.0
2008-12-23 16:50:00,5.32756,5.32769,5.32667,5.32711,9000000.0
2008-12-23 16:51:00,5.32827,5.32827,5.3264,5.32768,22000000.0
2008-12-23 16:52:00,5.32722,5.32737,5.32546,5.32705,11000000.0
2008-12-23 16:53:00,5.32629,5.32686,5.32504,5.32512,12000000.0
2008-12-23 16:54:00,5.32601,5.32701,5.32538,5.32701,17000000.0
2008-12-23 16:55:00,5.32754,5.32841,5.32527,5.32677,15000000.0
2008-12-23 16:56:00,5.32781,5.32781,5.32602,5.32684,11000000.0
2008-12-23 16:57:00,5.32776,5.32786,5.3263,5.32671,8000000.0
2008-12-23 16:58:00,5.32655,5.32712,5.32549,5.32712,12000000.0
2008-12-23 16:59:00,5.3275,5.32754,5.32614,5.32702,15000000.0
2008-12-23 17:00:00,5.32769,5.32799,5.32658,5.32799,10000000.0
2008-12-23 17:01:00,5.32739,5.32842,5.32717,5.32725,10000000.0
2008-12-23 17:02:00,5.32856,5.32873,5.32722,5.32836,8000000.0
2008-12-23 17:03:00,5.32764,5.32809,5.32628,5.32759,11000000.0
2008-12-23 17:04:00,5.32768,5.32776,5.32604,5.32676,10000000.0
2008-12-23 17:05:00,5.32637,5.32783,5.32613,5.32728,18000000.0
2008-12-23 17:06:00,5.3275,5.32792,5.32604,5.32792,9000000.0
2008-12-23 17:07:00,5.32661,5.32815,5.32653,5.32653,20000000.0
2008-12-23 17:08:00,5.32822,5.32822,5.3263,5.32812,11000000.0
2008-12-23 17:09:00,5.32824,5.32896,5.32726,5.32784,14000000.0
2008-12-23 17:10:00,5.32934,5.32934,5.3274,5.32893,10000000.0
2008-12-23 17:11:00,5.32952,5.33054,5.328,5.32979,12000000.0
2008-12-23 17:12:00,5.33011,5.33082,5.32826,5.33082,7000000.0
2008-12-23 17:13:00,5.33095,5.33095,5.32859,5.32872,13000000.0
2008-12-23 17:14:00,5.32839,5.32894,5.32703,5.3282,13000000.0
2008-12-23 17:15:00,5.32793,5.32802,5.32559,5.32745,12000000.0
2008-12-23 17:16:00,5.32645,5.32887,5.3264,5.32887,13000000.0
2008-12-23 17:17:00,5.32893,5.32925,5.32628,5.32628,12000000.0
2008-12-23 17:18:00,5.32786,5.32829,5.32621,5.32696,15000000.0
2008-12-23 17:19:00,5.3267,5.3267,5.32472,5.32472,10000000.0
2008-12-23 17:20:00,5.32567,5.32643,5.32459,5.32523,13000000.0
2008-12-23 17:21:00,5.32699,5.32699,5.32411,5.32542,17000000.0
2008-12-23 17:22:00,5.32633,5.327,5.3243,5.32697,15000000.0
2008-12-23 17:23:00,5.32729,5.32758,5.3263,5.32742,10000000.0
2008-12-23 17:24:00,5.32558,5.32747,5.32508,5.32602,17000000.0
2008-12-23 17:25:00,5.32667,5.32749,5.32612,5.3269,11000000.0
2008-12-23 17:26:00,5.32755,5.32768,5.32483,5.3261,12000000.0
2008-12-23 17:27:00,5.32518,5.3269,5.32489,5.3265,9000000.0
2008-12-23 17:28:00,5.32688,5.32715,5.32504,5.32639,16000000.0
2008-12-23 17:29:00,5.32567,5.32699,5.32512,5.32512,9000000.0
2008-12-23 17:30:00,5.32699,5.32719,5.32578,5.32719,11000000.0
2008-12-23 17:31:00,5.32532,5.32731,5.32532,5.3265,13000000.0
2008-12-23 17:32:00,5.32663,5.32696,5.32439,5.32671,13000000.0
2008-12-23 17:33:00,5.32636,5.32742,5.32562,5.3273,11000000.0
2008-12-23 17:34:00,5.32659,5.32685,5.32522,5.32538,12000000.0
2008-12-23 17:35:00,5.32757,5.32858,5.32552,5.32696,13000000.0
2008-12-23 17:36:00,5.32756,5.33289,5.32756,5.33165,14000000.0
2008-12-23 17:37:00,5.33102,5.33105,5.32825,5.32825,10000000.0
2008-12-23 17:38:00,5.32985,5.3321,5.32916,5.3321,7000000.0
2008-12-23 17:39:00,5.3314,5.33311,5.33042,5.33204,16000000.0
2008-12-23 17:40:00,5.33233,5.33415,5.33013,5.33325,17000000.0
2008-12-23 17:41:00,5.33591,5.33942,5.33379,5.33919,16000000.0
2008-12-23 17:42:00,5.33916,5.34177,5.33884,5.33884,16000000.0
2008-12-23 17:43:00,5.34067,5.34206,5.33753,5.33952,17000000.0
2008-12-23 17:44:00,5.3401,5.34062,5.33817,5.33921,8000000.0
2008-12-23 17:45:00,5.33752,5.33865,5.33688,5.33788,11000000.0
2008-12-23 17:46:00,5.33556,5.33913,5.3355,5.33913,9000000.0
2008-12-23 17:47:00,5.33914,5.33914,5.33732,5.33862,19000000.0
2008-12-23 17:48:00,5.33922,5.34058,5.33837,5.33901,16000000.0
2008-12-23 17:49:00,5.33894,5.33952,5.337,5.33801,15000000.0
2008-12-23 17:50:00,5.33829,5.33887,5.33714,5.33858,11000000.0
2008-12-23 17:51:00,5.33739,5.33844,5.33687,5.33769,9000000.0
2008-12-23 17:52:00,5.33795,5.33893,5.3377,5.3377,11000000.0
2008-12-23 17:53:00,5.33799,5.33963,5.33708,5.33963,9000000.0
2008-12-23 17:54:00,5.33997,5.34152,5.33928,5.33972,10000000.0
2008-12-23 17:55:00,5.34207,5.34277,5.33865,5.34267,10000000.0
2008-12-23 17:56:00,5.34221,5.34682,5.34221,5.34643,16000000.0
2008-12-23 17:57:00,5.34611,5.34618,5.34199,5.34322,14000000.0
2008-12-23 17:58:00,5.34267,5.34287,5.34029,5.34284,24000000.0
2008-12-23 17:59:00,5.34172,5.34217,5.33891,5.34142,11000000.0
2008-12-23 18:00:00,5.33887,5.33906,5.33551,5.33626,10000000.0
2008-12-23 18:01:00,5.33634,5.33934,5.33455,5.33934,14000000.0
2008-12-23 18:02:00,5.33929,5.34068,5.33724,5.33946,12000000.0
2008-12-23 18:03:00,5.33801,5.34086,5.33772,5.33924,17000000.0
2008-12-23 18:04:00,5.33849,5.33929,5.33746,5.33842,15000000.0
2008-12-23 18:05:00,5.33632,5.33823,5.33632,5.33681,15000000.0
2008-12-23 18:06:00,5.33818,5.34179,5.33784,5.34179,15000000.0
2008-12-23 18:07:00,5.34032,5.34227,5.3393,5.34194,16000000.0
2008-12-23 18:08:00,5.34119,5.342,5.33881,5.34065,16000000.0
2008-12-23 18:09:00,5.33969,5.33969,5.33781,5.33921,12000000.0
2008-12-23 18:10:00,5.339,5.34019,5.33718,5.34019,17000000.0
2008-12-23 18:11:00,5.3396,5.34098,5.33901,5.34014,16000000.0
2008-12-23 18:12:00,5.33924,5.3402,5.33881,5.33881,13000000.0
2008-12-23 18:13:00,5.34036,5.34082,5.33887,5.33937,17000000.0
2008-12-23 18:14:00,5.3398,5.3407,5.33881,5.34041,13000000.0
2008-12-23 18:15:00,5.33913,5.34042,5.33815,5.34042,13000000.0
2008-12-23 18:16:00,5.33945,5.3408,5.3386,5.34048,15000000.0
2008-12-23 18:17:00,5.34,5.34044,5.3383,5.3383,16000000.0
2008-12-23 18:18:00,5.33831,5.34003,5.33815,5.33978,18000000.0
2008-12-23 18:19:00,5.33899,5.34014,5.33851,5.33986,12000000.0
2008-12-23 18:20:00,5.33878,5.34056,5.33873,5.34056,16000000.0
2008-12-23 18:21:00,5.34017,5.3438,5.33967,5.34324,19000000.0
2008-12-23 18:22:00,5.34397,5.34808,5.34313,5.34578,20000000.0
2008-12-23 18:23:00,5.34672,5.34691,5.34478,5.34643,16000000.0
2008-12-23 18:24:00,5.34648,5.34682,5.34468,5.34468,14000000.0
2008-12-23 18:25:00,5.34705,5.34705,5.34408,5.34572,18000000.0
2008-12-23 18:26:00,5.34638,5.34736,5.34543,5.34621,9000000.0
2008-12-23 18:27:00,5.34641,5.34686,5.34499,5.34622,16000000.0
2008-12-23 18:28:00,5.34384,5.34413,5.34104,5.34148,11000000.0
2008-12-23 18:29:00,5.34025,5.34069,5.33823,5.34009,15000000.0
2008-12-23 18:30:00,5.33921,5.34087,5.33822,5.34087,14000000.0
2008-12-23 18:31:00,5.3403,5.34044,5.33877,5.33923,19000000.0
2008-12-23 18:32:00,5.33997,5.33997,5.33466,5.33466,13000000.0
2008-12-23 18:33:00,5.33546,5.33687,5.33396,5.33564,13000000.0
2008-12-23 18:34:00,5.33454,5.33511,5.3324,5.33301,9000000.0
2008-12-23 18:35:00,5.33225,5.33302,5.33121,5.33189,14000000.0
2008-12-23 18:36:00,5.3335,5.33367,5.33214,5.33233,12000000.0
2008-12-23 18:37:00,5.33139,5.33328,5.3302,5.33111,13000000.0
2008-12-23 18:38:00,5.33211,5.3325,5.33056,5.33228,17000000.0
2008-12-23 18:39:00,5.33321,5.33325,5.33167,5.33182,18000000.0
2008-12-23 18:40:00,5.33335,5.33394,5.33107,5.3328,14000000.0
2008-12-23 18:41:00,5.33137,5.33377,5.33132,5.33377,18000000.0
2008-12-23 18:42:00,5.33228,5.33496,5.33228,5.33496,14000000.0
2008-12-23 18:43:00,5.33462,5.33502,5.33296,5.33428,14000000.0
2008-12-23 18:44:00,5.33361,5.3344,5.33283,5.33436,12000000.0
2008-12-23 18:45:00,5.33432,5.33475,5.33205,5.33212,17000000.0
2008-12-23 18:46:00,5.33218,5.33327,5.33214,5.33292,15000000.0
2008-12-23 18:47:00,5.3325,5.33311,5.33097,5.33153,16000000.0
2008-12-23 18:48:00,5.33142,5.33293,5.33121,5.33121,11000000.0
2008-12-23 18:49:00,5.33325,5.33374,5.3315,5.33183,8000000.0
2008-12-23 18:50:00,5.33311,5.33354,5.3317,5.33307,16000000.0
2008-12-23 18:51:00,5.33402,5.33547,5.33282,5.33547,19000000.0
2008-12-23 18:52:00,5.33542,5.33656,5.33481,5.33619,10000000.0
2008-12-23 18:53:00,5.33529,5.33552,5.33426,5.33432,10000000.0
2008-12-23 18:54:00,5.33425,5.33428,5.33263,5.33281,11000000.0
2008-12-23 18:55:00,5.33357,5.33385,5.33213,5.33246,8000000.0
2008-12-23 18:56:00,5.3334,5.33557,5.3331,5.33557,16000000.0
2008-12-23 18:57:00,5.33443,5.33504,5.3325,5.33357,8000000.0
2008-12-23 18:58:00,5.33309,5.33318,5.3304,5.33113,13000000.0
2008-12-23 18:59:00,5.33037,5.33281,5.32956,5.33221,17000000.0
2008-12-23 19:00:00,5.3306,5.3306,5.32763,5.32887,13000000.0
2008-12-23 19:01:00,5.32931,5.32931,5.32731,5.32861,12000000.0
2008-12-23 19:02:00,5.32941,5.32978,5.32776,5.32942,16000000.0
2008-12-23 19:03:00,5.32996,5.33029,5.32851,5.33025,17000000.0
2008-12-23 19:04:00,5.33067,5.33067,5.32854,5.33042,12000000.0
2008-12-23 19:05:00,5.33127,5.33199,5.32994,5.33025,17000000.0
2008-12-23 19:06:00,5.33111,5.33155,5.3304,5.33129,7000000.0
2008-12-23 19:07:00,5.33044,5.33235,5.33044,5.33213,20000000.0
2008-12-23 19:08:00,5.33148,5.3339,5.33123,5.33364,21000000.0
2008-12-23 19:09:00,5.33309,5.33529,5.33309,5.33381,16000000.0
2008-12-23 19:10:00,5.33535,5.33661,5.33424,5.33661,14000000.0
2008-12-23 19:11:00,5.33645,5.33672,5.33464,5.33648,12000000.0
2008-12-23 19:12:00,5.33456,5.33661,5.33456,5.33573,18000000.0
2008-12-23 19:13:00,5.33591,5.33694,5.33479,5.33541,14000000.0
2008-12-23 19:14:00,5.3378,5.33985,5.33669,5.33869,18000000.0
2008-12-23 19:15:00,5.33797,5.33965,5.33695,5.33695,9000000.0
2008-12-23 19:16:00,5.33626,5.33696,5.33335,5.33335,12000000.0
2008-12-23 19:17:00,5.33469,5.33555,5.3331,5.33519,14000000.0
2008-12-23 19:18:00,5.33456,5.33472,5.33107,5.33241,16000000.0
2008-12-23 19:19:00,5.33329,5.33348,5.33207,5.33292,7000000.0
2008-12-23 19:20:00,5.3312,5.33352,5.3312,5.33318,8000000.0
2008-12-23 19:21:00,5.33163,5.33344,5.33094,5.33196,18000000.0
2008-12-23 19:22:00,5.33176,5.33176,5.33048,5.33118,9000000.0
2008-12-23 19:23:00,5.3312,5.33152,5.32905,5.32923,10000000.0
2008-12-23 19:24:00,5.33099,5.33099,5.32903,5.32991,11000000.0
2008-12-23 19:25:00,5.32994,5.33122,5.32837,5.32995,17000000.0
2008-12-23 19:26:00,5.33022,5.33133,5.32975,5.33024,11000000.0
2008-12-23 19:27:00,5.33052,5.33247,5.33022,5.33196,13000000.0
2008-12-23 19:28:00,5.33103,5.33161,5.33059,5.33107,10000000.0
2008-12-23 19:29:00,5.3308,5.33245,5.33042,5.33245,11000000.0
2008-12-23 19:30:00,5.33165,5.33165,5.32907,5.33061,12000000.0
2008-12-23 19:31:00,5.3305,5.3305,5.3291,5.32971,8000000.0
2008-12-23 19:32:00,5.32895,5.32999,5.32895,5.32935,11000000.0
2008-12-23 19:33:00,5.3302,5.33101,5.32911,5.32936,13000000.0
2008-12-23 19:34:00,5.33061,5.33061,5.32881,5.32896,12000000.0
2008-12-23 19:35:00,5.3286,5.32946,5.32769,5.32772,13000000.0
2008-12-23 19:36:00,5.32842,5.33005,5.32842,5.32859,12000000.0
2008-12-23 19:37:00,5.32964,5.32982,5.32859,5.32982,8000000.0
2008-12-23 19:38:00,5.3297,5.33036,5.32889,5.33036,20000000.0
2008-12-23 19:39:00,5.32932,5.33084,5.32932,5.33084,11000000.0
2008-12-23 19:40:00,5.33006,5.33061,5.32931,5.32954,11000000.0
2008-12-23 19:41:00,5.33145,5.33211,5.33061,5.33211,9000000.0
2008-12-23 19:42:00,5.33155,5.33342,5.33155,5.33161,10000000.0
2008-12-23 19:43:00,5.33352,5.33409,5.33196,5.33349,14000000.0
2008-12-23 19:44:00,5.33332,5.33369,5.33228,5.33343,15000000.0
2008-12-23 19:45:00,5.33373,5.336,5.33373,5.336,12000000.0
2008-12-23 19:46:00,5.33629,5.33629,5.33227,5.3332,11000000.0
2008-12-23 19:47:00,5.33221,5.3323,5.33126,5.33178,10000000.0
2008-12-23 19:48:00,5.33276,5.33313,5.33197,5.3329,9000000.0
2008-12-23 19:49:00,5.33134,5.33308,5.33094,5.33235,16000000.0
2008-12-23 19:50:00,5.33309,5.33309,5.33134,5.33242,10000000.0
2008-12-23 19:51:00,5.33313,5.33322,5.33225,5.33255,11000000.0
2008-12-23 19:52:00,5.3338,5.33447,5.33197,5.33389,19000000.0
2008-12-23 19:53:00,5.33478,5.33478,5.33321,5.33406,19000000.0
2008-12-23 19:54:00,5.33437,5.33447,5.33317,5.33358,14000000.0
2008-12-23 19:55:00,5.33286,5.3348,5.33184,5.33478,16000000.0
2008-12-23 19:56:00,5.33279,5.33581,5.33277,5.33455,12000000.0
2008-12-23 19:57:00,5.33495,5.33554,5.33345,5.3339,14000000.0
2008-12-23 19:58:00,5.33343,5.33415,5.33172,5.33392,13000000.0
2008-12-23 19:59:00,5.33296,5.33455,5.33193,5.33455,10000000.0
2008-12-23 20:00:00,5.33329,5.33511,5.33315,5.33438,15000000.0
2008-12-23 20:01:00,5.33348,5.33393,5.33205,5.3332,14000000.0
2008-12-23 20:02:00,5.3324,5.33332,5.33179,5.3333,8000000.0
2008-12-23 20:03:00,5.33328,5.33328,5.33107,5.33198,13000000.0
2008-12-23 20:04:00,5.33114,5.33272,5.33114,5.33243,12000000.0
2008-12-23 20:05:00,5.33236,5.33295,5.33166,5.33276,11000000.0
2008-12-23 20:06:00,5.33241,5.33338,5.33169,5.3322,10000000.0
2008-12-23 20:07:00,5.33317,5.33344,5.33166,5.33288,13000000.0
2008-12-23 20:08:00,5.33262,5.33301,5.33153,5.33221,16000000.0
2008-12-23 20:09:00,5.33273,5.33308,5.33114,5.33201,17000000.0
2008-12-23 20:10:00,5.33251,5.33251,5.3313,5.33193,10000000.0
2008-12-23 20:11:00,5.33264,5.33314,5.33093,5.33215,13000000.0
2008-12-23 20:12:00,5.3312,5.33284,5.3312,5.33272,15000000.0
2008-12-23 20:13:00,5.33256,5.33305,5.33183,5.33294,13000000.0
2008-12-23 20:14:00,5.33235,5.33359,5.33182,5.33182,8000000.0
2008-12-23 20:15:00,5.33227,5.33305,5.33165,5.33304,10000000.0
2008-12-23 20:16:00,5.33291,5.33343,5.33149,5.33305,14000000.0
2008-12-23 20:17:00,5.33216,5.33263,5.33094,5.33216,13000000.0
2008-12-23 20:18:00,5.33173,5.33222,5.33102,5.332,7000000.0
2008-12-23 20:19:00,5.33302,5.33329,5.33186,5.33248,11000000.0
2008-12-23 20:20:00,5.33349,5.33521,5.33316,5.33478,19000000.0
2008-12-23 20:21:00,5.33487,5.33499,5.33374,5.33497,11000000.0
2008-12-23 20:22:00,5.33471,5.33617,5.33451,5.33451,11000000.0
2008-12-23 20:23:00,5.33502,5.33593,5.33368,5.3345,13000000.0
2008-12-23 20:24:00,5.33388,5.33399,5.33264,5.33352,9000000.0
2008-12-23 20:25:00,5.33351,5.33609,5.33351,5.33555,18000000.0
2008-12-23 20:26:00,5.33524,5.33564,5.33465,5.33496,7000000.0
2008-12-23 20:27:00,5.33554,5.33554,5.33414,5.33482,9000000.0
2008-12-23 20:28:00,5.33525,5.33525,5.3332,5.33459,13000000.0
2008-12-23 20:29:00,5.33464,5.33621,5.33339,5.33621,14000000.0
2008-12-23 20:30:00,5.33613,5.33695,5.33426,5.33561,16000000.0
2008-12-23 20:31:00,5.33594,5.33686,5.33501,5.33637,22000000.0
2008-12-23 20:32:00,5.33658,5.33703,5.33438,5.33509,12000000.0
2008-12-23 20:33:00,5.33502,5.33578,5.33382,5.33526,13000000.0
2008-12-23 20:34:00,5.3331,5.33468,5.3331,5.33468,15000000.0
2008-12-23 20:35:00,5.33445,5.33502,5.33291,5.3338,16000000.0
2008-12-23 20:36:00,5.33441,5.33458,5.33312,5.33351,15000000.0
2008-12-23 20:37:00,5.33257,5.33433,5.33257,5.33384,14000000.0
2008-12-23 20:38:00,5.33403,5.33428,5.33225,5.33419,13000000.0
2008-12-23 20:39:00,5.33371,5.33428,5.33236,5.33378,18000000.0
2008-12-23 20:40:00,5.33369,5.33379,5.33222,5.33379,14000000.0
2008-12-23 20:41:00,5.33385,5.33385,5.33087,5.33266,18000000.0
2008-12-23 20:42:00,5.33189,5.33258,5.33138,5.33211,12000000.0
2008-12-23 20:43:00,5.33263,5.33294,5.33153,5.33203,18000000.0
2008-12-23 20:44:00,5.33161,5.33243,5.33148,5.33233,18000000.0
2008-12-23 20:45:00,5.33129,5.33223,5.33105,5.33171,11000000.0
2008-12-23 20:46:00,5.33195,5.3323,5.33123,5.33147,18000000.0
2008-12-23 20:47:00,5.33195,5.33326,5.33141,5.3319,20000000.0
2008-12-23 20:48:00,5.33366,5.33366,5.33108,5.33142,17000000.0
2008-12-23 20:49:00,5.33217,5.33235,5.33133,5.33217,16000000.0
2008-12-23 20:50:00,5.33157,5.33202,5.33067,5.33145,8000000.0
2008-12-23 20:51:00,5.33216,5.33254,5.33149,5.33254,8000000.0
2008-12-23 20:52:00,5.33271,5.33271,5.33131,5.33242,12000000.0
2008-12-23 20:53:00,5.33147,5.33269,5.33118,5.33202,16000000.0
2008-12-23 20:54:00,5.33177,5.33235,5.33057,5.33226,15000000.0
2008-12-23 20:55:00,5.33143,5.3326,5.33087,5.33225,16000000.0
2008-12-23 20:56:00,5.33239,5.33239,5.33129,5.33182,7000000.0
2008-12-23 20:57:00,5.3314,5.33158,5.32868,5.32888,14000000.0
2008-12-23 20:58:00,5.33035,5.33036,5.32898,5.32898,10000000.0
2008-12-23 20:59:00,5.32863,5.32956,5.32745,5.3285,11000000.0
2008-12-23 21:00:00,5.3281,5.32858,5.32643,5.32749,14000000.0
2008-12-23 21:01:00,5.32648,5.32712,5.32597,5.32621,12000000.0
2008-12-23 21:02:00,5.32732,5.3285,5.32602,5.32726,17000000.0
2008-12-23 21:03:00,5.32669,5.32749,5.32606,5.32718,11000000.0
2008-12-23 21:04:00,5.32759,5.32808,5.3263,5.32765,10000000.0
2008-12-23 21:05:00,5.32769,5.3277,5.32539,5.3268,8000000.0
2008-12-23 21:06:00,5.32581,5.32699,5.32509,5.32699,13000000.0
2008-12-23 21:07:00,5.32663,5.3271,5.32555,5.32564,14000000.0
2008-12-23 21:08:00,5.32616,5.32673,5.32552,5.32553,8000000.0
2008-12-23 21:09:00,5.3259,5.32725,5.3259,5.32655,13000000.0
2008-12-23 21:10:00,5.32555,5.32686,5.32509,5.32666,17000000.0
2008-12-23 21:11:00,5.32721,5.32783,5.32649,5.32713,15000000.0
2008-12-23 21:12:00,5.32788,5.32788,5.32639,5.32677,11000000.0
2008-12-23 21:13:00,5.32701,5.32745,5.3263,5.32735,12000000.0
2008-12-23 21:14:00,5.32688,5.32688,5.32554,5.32642,14000000.0
2008-12-23 21:15:00,5.32712,5.32712,5.32529,5.32667,13000000.0
2008-12-23 21:16:00,5.32731,5.32788,5.32644,5.32729,12000000.0
2008-12-23 21:17:00,5.32745,5.32745,5.32574,5.32694,16000000.0
2008-12-23 21:18:00,5.32708,5.32789,5.3263,5.32746,15000000.0
2008-12-23 21:19:00,5.32714,5.32804,5.32637,5.32763,15000000.0
2008-12-23 21:20:00,5.32808,5.32819,5.32694,5.32808,8000000.0
2008-12-23 21:21:00,5.3275,5.32834,5.32637,5.32692,17000000.0
2008-12-23 21:22:00,5.32691,5.32809,5.32691,5.32806,11000000.0
2008-12-23 21:23:00,5.32772,5.32793,5.32625,5.32714,23000000.0
2008-12-23 21:24:00,5.32761,5.32823,5.32664,5.32802,13000000.0
2008-12-23 21:25:00,5.32722,5.33042,5.32722,5.32903,15000000.0
2008-12-23 21:26:00,5.33007,5.33024,5.32928,5.32995,10000000.0
2008-12-23 21:27:00,5.3302,5.33047,5.32918,5.33047,10000000.0
2008-12-23 21:28:00,5.33003,5.33021,5.32787,5.32787,13000000.0
2008-12-23 21:29:00,5.32933,5.33036,5.32909,5.33036,10000000.0
2008-12-23 21:30:00,5.33015,5.3308,5.3294,5.33001,16000000.0
2008-12-23 21:31:00,5.33155,5.33202,5.33002,5.33105,18000000.0
2008-12-23 21:32:00,5.33166,5.33166,5.33027,5.33133,15000000.0
2008-12-23 21:33:00,5.33157,5.33213,5.33069,5.3319,13000000.0
2008-12-23 21:34:00,5.33225,5.33238,5.33044,5.33162,9000000.0
2008-12-23 21:35:00,5.32887,5.33041,5.32861,5.33031,8000000.0
2008-12-23 21:36:00,5.32923,5.33068,5.32906,5.3304,18000000.0
2008-12-23 21:37:00,5.32921,5.33022,5.32907,5.32981,22000000.0
2008-12-23 21:38:00,5.32963,5.33003,5.32925,5.32945,9000000.0
2008-12-23 21:39:00,5.32996,5.33126,5.3293,5.33062,11000000.0
2008-12-23 21:40:00,5.33079,5.33106,5.32934,5.32949,19000000.0
2008-12-23 21:41:00,5.33099,5.33099,5.32871,5.32871,12000000.0
2008-12-23 21:42:00,5.32813,5.3293,5.32773,5.3293,11000000.0
2008-12-23 21:43:00,5.32939,5.32939,5.32711,5.32742,14000000.0
2008-12-23 21:44:00,5.32847,5.33018,5.32798,5.32875,13000000.0
2008-12-23 21:45:00,5.32802,5.32859,5.32715,5.32776,12000000.0
2008-12-23 21:46:00,5.32795,5.32837,5.32702,5.32837,14000000.0
2008-12-23 21:47:00,5.32827,5.32859,5.32717,5.32768,17000000.0
2008-12-23 21:48:00,5.32826,5.3289,5.32696,5.32769,16000000.0
2008-12-23 21:49:00,5.3284,5.32881,5.32642,5.32678,14000000.0
2008-12-23 21:50:00,5.32714,5.32785,5.32634,5.32686,13000000.0
2008-12-23 21:51:00,5.32697,5.32768,5.32669,5.32737,14000000.0
2008-12-23 21:52:00,5.32745,5.32767,5.32624,5.32686,17000000.0
2008-12-23 21:53:00,5.32585,5.32803,5.32585,5.32639,27000000.0
2008-12-23 21:54:00,5.32595,5.32828,5.32595,5.32778,10000000.0
2008-12-23 21:55:00,5.32732,5.33152,5.32732,5.33152,8000000.0
2008-12-23 21:56:00,5.33091,5.33114,5.32959,5.33104,16000000.0
2008-12-23 21:57:00,5.33124,5.33124,5.32943,5.33078,18000000.0
2008-12-23 21:58:00,5.32947,5.3305,5.32896,5.33014,18000000.0
2008-12-23 21:59:00,5.33051,5.33094,5.32908,5.33045,17000000.0
2008-12-23 22:00:00,5.33011,5.3318,5.3295,5.33177,9000000.0
2008-12-23 22:01:00,5.33076,5.33199,5.33044,5.33197,22000000.0
2008-12-23 22:02:00,5.33133,5.33183,5.33104,5.33181,11000000.0
2008-12-23 22:03:00,5.33114,5.33233,5.32995,5.32995,16000000.0
2008-12-23 22:04:00,5.33012,5.33079,5.32854,5.32906,12000000.0
2008-12-23 22:05:00,5.33025,5.33051,5.32948,5.33,7000000.0
2008-12-23 22:06:00,5.33001,5.33085,5.32868,5.33085,15000000.0
2008-12-23 22:07:00,5.33158,5.3322,5.33035,5.33106,19000000.0
2008-12-23 22:08:00,5.33116,5.33246,5.33059,5.33059,11000000.0
2008-12-23 22:09:00,5.33144,5.33247,5.33144,5.33247,10000000.0
2008-12-23 22:10:00,5.33296,5.33296,5.33041,5.33059,10000000.0
2008-12-23 22:11:00,5.33098,5.33191,5.33032,5.33112,18000000.0
2008-12-23 22:12:00,5.33169,5.33236,5.33129,5.33149,11000000.0
2008-12-23 22:13:00,5.33264,5.33304,5.33092,5.33209,14000000.0
2008-12-23 22:14:00,5.33239,5.33302,5.33109,5.33187,24000000.0
2008-12-23 22:15:00,5.33143,5.33211,5.33054,5.33211,13000000.0
2008-12-23 22:16:00,5.33188,5.33294,5.3313,5.33261,13000000.0
2008-12-23 22:17:00,5.33236,5.33314,5.33217,5.33314,8000000.0
2008-12-23 22:18:00,5.33323,5.33323,5.33099,5.33174,13000000.0
2008-12-23 22:19:00,5.33221,5.333,5.33127,5.33244,14000000.0
2008-12-23 22:20:00,5.33176,5.33221,5.33025,5.33203,21000000.0
2008-12-23 22:21:00,5.3316,5.3316,5.32951,5.32951,13000000.0
2008-12-23 22:22:00,5.32949,5.33068,5.32949,5.33068,12000000.0
2008-12-23 22:23:00,5.33065,5.33071,5.32909,5.33071,18000000.0
2008-12-23 22:24:00,5.33073,5.33073,5.32932,5.33054,14000000.0
2008-12-23 22:25:00,5.3308,5.33141,5.32974,5.32985,13000000.0
2008-12-23 22:26:00,5.33031,5.33102,5.32974,5.33102,13000000.0
2008-12-23 22:27:00,5.33139,5.33139,5.33023,5.33137,16000000.0
2008-12-23 22:28:00,5.33184,5.33216,5.3305,5.33075,13000000.0
2008-12-23 22:29:00,5.33152,5.3321,5.32992,5.3313,21000000.0
2008-12-23 22:30:00,5.33145,5.33145,5.32981,5.33077,17000000.0
2008-12-23 22:31:00,5.32993,5.33052,5.32907,5.32999,10000000.0
2008-12-23 22:32:00,5.33022,5.33105,5.32958,5.33019,13000000.0
2008-12-23 22:33:00,5.3311,5.33207,5.3297,5.3299,13000000.0
2008-12-23 22:34:00,5.33089,5.33095,5.32902,5.33029,13000000.0
2008-12-23 22:35:00,5.32985,5.33025,5.32859,5.32933,19000000.0
2008-12-23 22:36:00,5.32837,5.32885,5.32705,5.32801,14000000.0
2008-12-23 22:37:00,5.32798,5.32875,5.32703,5.3283,17000000.0
2008-12-23 22:38:00,5.32835,5.32872,5.32752,5.32864,9000000.0
2008-12-23 22:39:00,5.32892,5.33034,5.32823,5.32929,20000000.0
2008-12-23 22:40:00,5.32932,5.32971,5.32842,5.32971,13000000.0
2008-12-23 22:41:00,5.32936,5.33076,5.32864,5.33075,13000000.0
2008-12-23 22:42:00,5.33115,5.33115,5.32914,5.33014,10000000.0
2008-12-23 22:43:00,5.3291,5.32975,5.32876,5.32924,15000000.0
2008-12-23 22:44:00,5.32887,5.33015,5.32832,5.32904,16000000.0
2008-12-23 22:45:00,5.32837,5.3293,5.32735,5.32838,14000000.0
2008-12-23 22:46:00,5.32809,5.32832,5.32682,5.32796,12000000.0
2008-12-23 22:47:00,5.32631,5.32741,5.32631,5.3268,7000000.0
2008-12-23 22:48:00,5.32787,5.32787,5.32611,5.32642,16000000.0
2008-12-23 22:49:00,5.32746,5.3277,5.32638,5.32701,10000000.0
2008-12-23 22:50:00,5.32601,5.32784,5.32601,5.32745,15000000.0
2008-12-23 22:51:00,5.32766,5.32766,5.32595,5.32646,17000000.0
2008-12-23 22:52:00,5.32636,5.32707,5.32568,5.3269,10000000.0
2008-12-23 22:53:00,5.32622,5.32741,5.32582,5.32697,20000000.0
2008-12-23 22:54:00,5.32669,5.32772,5.32669,5.32762,10000000.0
2008-12-23 22:55:00,5.32637,5.32775,5.32637,5.32715,12000000.0
2008-12-23 22:56:00,5.32858,5.331,5.3281,5.331,9000000.0
2008-12-23 22:57:00,5.33122,5.33144,5.3295,5.33142,18000000.0
2008-12-23 22:58:00,5.33014,5.33307,5.33014,5.33195,13000000.0
2008-12-23 22:59:00,5.33501,5.3361,5.33436,5.33492,10000000.0
2008-12-23 23:00:00,5.33711,5.33776,5.33514,5.33618,17000000.0
2008-12-23 23:01:00,5.33534,5.33534,5.33279,5.33322,13000000.0
2008-12-23 23:02:00,5.33377,5.33395,5.33275,5.33389,7000000.0
2008-12-23 23:03:00,5.33418,5.3352,5.33333,5.33459,16000000.0
2008-12-23 23:04:00,5.3344,5.3347,5.33311,5.3343,12000000.0
2008-12-23 23:05:00,5.33391,5.33417,5.33301,5.33322,11000000.0
2008-12-23 23:06:00,5.33376,5.33414,5.33213,5.33289,11000000.0
2008-12-23 23:07:00,5.33258,5.3334,5.33157,5.33157,13000000.0
2008-12-23 23:08:00,5.33252,5.33363,5.33117,5.33243,20000000.0
2008-12-23 23:09:00,5.33246,5.33334,5.33203,5.33206,16000000.0
2008-12-23 23:10:00,5.33253,5.33294,5.33171,5.33226,16000000.0
2008-12-23 23:11:00,5.33211,5.33321,5.33163,5.3326,10000000.0
2008-12-23 23:12:00,5.33277,5.33372,5.33243,5.33335,12000000.0
2008-12-23 23:13:00,5.3339,5.33476,5.33236,5.33476,16000000.0
2008-12-23 23:14:00,5.33324,5.33372,5.33201,5.33201,9000000.0
2008-12-23 23:15:00,5.33109,5.33115,5.33028,5.33084,9000000.0
2008-12-23 23:16:00,5.33117,5.33216,5.33112,5.33216,18000000.0
2008-12-23 23:17:00,5.33119,5.33255,5.33106,5.33188,8000000.0
2008-12-23 23:18:00,5.33121,5.33155,5.3293,5.33026,10000000.0
2008-12-23 23:19:00,5.33058,5.33114,5.32985,5.33029,9000000.0
2008-12-23 23:20:00,5.33012,5.33162,5.32992,5.33039,17000000.0
2008-12-23 23:21:00,5.33146,5.33402,5.33146,5.33327,11000000.0
2008-12-23 23:22:00,5.33322,5.33441,5.33254,5.33373,12000000.0
2008-12-23 23:23:00,5.33439,5.33442,5.33172,5.33399,12000000.0
2008-12-23 23:24:00,5.3328,5.33303,5.33109,5.33303,12000000.0
2008-12-23 23:25:00,5.33275,5.33275,5.33174,5.3324,9000000.0
2008-12-23 23:26:00,5.33253,5.33396,5.33225,5.3339,14000000.0
2008-12-23 23:27:00,5.33293,5.33443,5.33276,5.33295,17000000.0
2008-12-23 23:28:00,5.33439,5.33439,5.33215,5.3327,15000000.0
2008-12-23 23:29:00,5.33254,5.33394,5.33212,5.33394,11000000.0
2008-12-23 23:30:00,5.33418,5.33421,5.33281,5.3338,14000000.0
2008-12-23 23:31:00,5.3345,5.33571,5.33389,5.33571,7000000.0
2008-12-23 23:32:00,5.33602,5.3366,5.33526,5.3366,15000000.0
2008-12-23 23:33:00,5.33596,5.33643,5.33483,5.33483,7000000.0
2008-12-23 23:34:00,5.33664,5.33664,5.33464,5.33605,10000000.0
2008-12-23 23:35:00,5.33697,5.33705,5.33685,5.33685,12000000.0
2008-12-23 23:36:00,5.33698,5.33726,5.33698,5.3371,10000000.0
2008-12-23 23:37:00,5.33652,5.33794,5.33646,5.33794,14000000.0
2008-12-23 23:38:00,5.33845,5.34027,5.33801,5.33932,17000000.0
2008-12-23 23:39:00,5.34025,5.34142,5.34024,5.34109,9000000.0
2008-12-23 23:40:00,5.34158,5.34164,5.34063,5.3413,12000000.0
2008-12-23 23:41:00,5.3404,5.34194,5.34033,5.34194,9000000.0
2008-12-23 23:42:00,5.3412,5.34218,5.34031,5.34089,15000000.0
2008-12-23 23:43:00,5.34163,5.34275,5.3401,5.34054,13000000.0
2008-12-23 23:44:00,5.34034,5.34088,5.33966,5.34023,8000000.0
2008-12-23 23:45:00,5.34066,5.34153,5.33958,5.3406,12000000.0
2008-12-23 23:46:00,5.3398,5.3398,5.33715,5.33847,20000000.0
2008-12-23 23:47:00,5.33795,5.33907,5.33742,5.33811,19000000.0
2008-12-23 23:48:00,5.33781,5.33915,5.33745,5.33834,14000000.0
2008-12-23 23:49:00,5.33916,5.33951,5.33913,5.3394,12000000.0
2008-12-23 23:50:00,5.33944,5.3399,5.33903,5.33986,10000000.0
2008-12-23 23:51:00,5.34051,5.34126,5.33934,5.34032,14000000.0
2008-12-23 23:52:00,5.34149,5.34188,5.34049,5.34078,13000000.0
2008-12-23 23:53:00,5.34127,5.342,5.34087,5.3414,16000000.0
2008-12-23 23:54:00,5.3414,5.34185,5.34063,5.34078,13000000.0
2008-12-23 23:55:00,5.34076,5.34131,5.33868,5.3408,16000000.0
2008-12-23 23:56:00,5.34113,5.34288,5.34042,5.34218,12000000.0
2008-12-23 23:57:00,5.34263,5.34439,5.34199,5.34401,14000000.0
2008-12-23 23:58:00,5.34462,5.34462,5.34273,5.34317,16000000.0
2008-12-23 23:59:00,5.3436,5.34579,5.3425,5.34485,12000000.0
2008-12-24 00:00:00,5.34324,5.3472,5.34324,5.34716,17000000.0
2008-12-24 00:01:00,5.34692,5.34692,5.34256,5.34404,12000000.0
2008-12-24 00:02:00,5.34592,5.34641,5.34508,5.34622,11000000.0
2008-12-24 00:03:00,5.34489,5.34587,5.34489,5.34541,7000000.0
2008-12-24 00:04:00,5.34508,5.34565,5.34439,5.34565,16000000.0
2008-12-24 00:05:00,5.3446,5.34528,5.34346,5.34528,17000000.0
2008-12-24 00:06:00,5.34462,5.34506,5.34378,5.34479,10000000.0
2008-12-24 00:07:00,5.3461,5.3461,5.34505,5.34561,19000000.0
2008-12-24 00:08:00,5.34602,5.34602,5.34499,5.34546,9000000.0
2008-12-24 00:09:00,5.3462,5.34776,5.34608,5.34725,19000000.0
2008-12-24 00:10:00,5.34727,5.34814,5.34655,5.34683,16000000.0
2008-12-24 00:11:00,5.34662,5.34787,5.34662,5.34779,9000000.0
2008-12-24 00:12:00,5.34787,5.34791,5.34765,5.34778,11000000.0
2008-12-24 00:13:00,5.34714,5.34714,5.34507,5.34589,8000000.0
2008-12-24 00:14:00,5.34561,5.34763,5.34561,5.34608,9000000.0
2008-12-24 00:15:00,5.3458,5.34641,5.34486,5.34584,15000000.0
2008-12-24 00:16:00,5.34527,5.34563,5.34401,5.34438,18000000.0
2008-12-24 00:17:00,5.34459,5.34608,5.34398,5.34471,21000000.0
2008-12-24 00:18:00,5.34342,5.34482,5.34312,5.34417,16000000.0
2008-12-24 00:19:00,5.34411,5.34435,5.3425,5.34379,12000000.0
2008-12-24 00:20:00,5.34435,5.34435,5.34415,5.34428,13000000.0
2008-12-24 00:21:00,5.34413,5.34413,5.34185,5.34246,13000000.0
2008-12-24 00:22:00,5.34215,5.34253,5.3414,5.3421,13000000.0
2008-12-24 00:23:00,5.34135,5.34183,5.34093,5.34128,11000000.0
2008-12-24 00:24:00,5.34144,5.34349,5.34144,5.34349,10000000.0
2008-12-24 00:25:00,5.34258,5.34267,5.34044,5.34187,16000000.0
2008-12-24 00:26:00,5.34217,5.34259,5.34059,5.342,13000000.0
2008-12-24 00:27:00,5.34274,5.34288,5.34255,5.34259,16000000.0
2008-12-24 00:28:00,5.3426,5.34277,5.34249,5.34254,13000000.0
2008-12-24 00:29:00,5.34272,5.3428,5.34258,5.34258,10000000.0
2008-12-24 00:30:00,5.34169,5.34169,5.34017,5.34022,15000000.0
2008-12-24 00:31:00,5.3399,5.34059,5.33727,5.3397,18000000.0
2008-12-24 00:32:00,5.34034,5.34034,5.33839,5.33906,14000000.0
2008-12-24 00:33:00,5.33947,5.34048,5.33934,5.34048,13000000.0
2008-12-24 00:34:00,5.34008,5.34185,5.34006,5.34185,11000000.0
2008-12-24 00:35:00,5.34219,5.34232,5.34102,5.34232,13000000.0
2008-12-24 00:36:00,5.34223,5.34247,5.34221,5.34223,12000000.0
2008-12-24 00:37:00,5.34219,5.34243,5.34216,5.34228,10000000.0
2008-12-24 00:38:00,5.34089,5.34177,5.34089,5.34156,11000000.0
2008-12-24 00:39:00,5.34132,5.34132,5.34001,5.34034,16000000.0
2008-12-24 00:40:00,5.34136,5.34136,5.34038,5.34094,10000000.0
2008-12-24 00:41:00,5.34125,5.34151,5.34118,5.34127,15000000.0
2008-12-24 00:42:00,5.34107,5.34107,5.33992,5.34072,10000000.0
2008-12-24 00:43:00,5.34088,5.34099,5.34076,5.34095,8000000.0
2008-12-24 00:44:00,5.33989,5.34042,5.33938,5.33994,7000000.0
2008-12-24 00:45:00,5.3396,5.3396,5.33785,5.33903,10000000.0
2008-12-24 00:46:00,5.33755,5.33919,5.33694,5.33834,18000000.0
2008-12-24 00:47:00,5.33746,5.33983,5.33729,5.33958,18000000.0
2008-12-24 00:48:00,5.33958,5.3396,5.33745,5.33948,15000000.0
2008-12-24 00:49:00,5.3393,5.34151,5.3393,5.34101,19000000.0
2008-12-24 00:50:00,5.34229,5.3452,5.3417,5.34413,15000000.0
2008-12-24 00:51:00,5.3447,5.34572,5.34377,5.34518,12000000.0
2008-12-24 00:52:00,5.34441,5.34441,5.34218,5.34256,15000000.0
2008-12-24 00:53:00,5.34345,5.34358,5.342,5.34358,9000000.0
2008-12-24 00:54:00,5.3434,5.34359,5.3417,5.3424,17000000.0
2008-12-24 00:55:00,5.34219,5.34293,5.34186,5.34203,11000000.0
2008-12-24 00:56:00,5.34238,5.34344,5.34196,5.3422,23000000.0
2008-12-24 00:57:00,5.34421,5.34421,5.3423,5.34235,11000000.0
2008-12-24 00:58:00,5.34334,5.3445,5.34288,5.34396,11000000.0
2008-12-24 00:59:00,5.3444,5.34466,5.3435,5.34404,11000000.0
2008-12-24 01:00:00,5.34412,5.34487,5.34303,5.34397,14000000.0
2008-12-24 01:01:00,5.34359,5.34359,5.33792,5.34107,9000000.0
2008-12-24 01:02:00,5.34369,5.34369,5.34247,5.34247,13000000.0
2008-12-24 01:03:00,5.34324,5.34326,5.34189,5.34273,18000000.0
2008-12-24 01:04:00,5.34303,5.34308,5.34114,5.34257,11000000.0
2008-12-24 01:05:00,5.34369,5.34407,5.34256,5.34331,13000000.0
2008-12-24 01:06:00,5.34247,5.3436,5.34247,5.34337,9000000.0
2008-12-24 01:07:00,5.34405,5.34449,5.34297,5.34449,15000000.0
2008-12-24 01:08:00,5.34451,5.34505,5.3442,5.34455,15000000.0
2008-12-24 01:09:00,5.3455,5.34673,5.34453,5.34633,14000000.0
2008-12-24 01:10:00,5.34562,5.34562,5.34219,5.34356,13000000.0
2008-12-24 01:11:00,5.34322,5.34354,5.34213,5.34217,7000000.0
2008-12-24 01:12:00,5.34192,5.34194,5.34158,5.34166,17000000.0
2008-12-24 01:13:00,5.34203,5.34353,5.34203,5.34286,18000000.0
2008-12-24 01:14:00,5.34165,5.34314,5.34165,5.34263,14000000.0
2008-12-24 01:15:00,5.34402,5.34523,5.34345,5.34491,10000000.0
2008-12-24 01:16:00,5.34515,5.34525,5.34408,5.34466,18000000.0
2008-12-24 01:17:00,5.34454,5.34458,5.34387,5.34392,16000000.0
2008-12-24 01:18:00,5.34339,5.34434,5.34174,5.34285,13000000.0
2008-12-24 01:19:00,5.34321,5.34321,5.34291,5.34306,12000000.0
2008-12-24 01:20:00,5.3431,5.34321,5.34299,5.34302,15000000.0
2008-12-24 01:21:00,5.34188,5.34195,5.34175,5.34188,14000000.0
2008-12-24 01:22:00,5.34167,5.34247,5.34167,5.34242,13000000.0
2008-12-24 01:23:00,5.34235,5.34388,5.34235,5.34261,14000000.0
2008-12-24 01:24:00,5.342,5.34312,5.34162,5.34162,15000000.0
2008-12-24 01:25:00,5.34174,5.34257,5.34172,5.34253,17000000.0
2008-12-24 01:26:00,5.34273,5.34287,5.34106,5.34106,14000000.0
2008-12-24 01:27:00,5.3424,5.34336,5.34205,5.34247,13000000.0
2008-12-24 01:28:00,5.34281,5.34281,5.34172,5.34199,9000000.0
2008-12-24 01:29:00,5.34218,5.3423,5.34165,5.3423,11000000.0
2008-12-24 01:30:00,5.34145,5.34165,5.34145,5.34158,20000000.0
2008-12-24 01:31:00,5.34211,5.34211,5.34062,5.34108,9000000.0
2008-12-24 01:32:00,5.34071,5.34071,5.33871,5.33945,7000000.0
2008-12-24 01:33:00,5.33946,5.34086,5.33946,5.34086,13000000.0
2008-12-24 01:34:00,5.34,5.34111,5.33983,5.34071,10000000.0
2008-12-24 01:35:00,5.3399,5.34139,5.33942,5.34041,17000000.0
2008-12-24 01:36:00,5.34095,5.34126,5.3397,5.3397,16000000.0
2008-12-24 01:37:00,5.33924,5.34012,5.33923,5.34003,13000000.0
2008-12-24 01:38:00,5.33985,5.33987,5.33911,5.3398,15000000.0
2008-12-24 01:39:00,5.33937,5.3403,5.33835,5.33956,13000000.0
2008-12-24 01:40:00,5.33994,5.34017,5.33895,5.33957,14000000.0
2008-12-24 01:41:00,5.33918,5.34001,5.3389,5.33967,12000000.0
2008-12-24 01:42:00,5.33971,5.34018,5.33915,5.34018,14000000.0
2008-12-24 01:43:00,5.33882,5.33969,5.33882,5.33955,18000000.0
2008-12-24 01:44:00,5.33998,5.33998,5.339,5.33994,12000000.0
2008-12-24 01:45:00,5.33911,5.34055,5.33907,5.34041,19000000.0
2008-12-24 01:46:00,5.33954,5.34051,5.33928,5.33962,15000000.0
2008-12-24 01:47:00,5.34012,5.34122,5.33985,5.34122,10000000.0
2008-12-24 01:48:00,5.34025,5.3419,5.34025,5.3408,14000000.0
2008-12-24 01:49:00,5.34154,5.34156,5.34034,5.34094,16000000.0
2008-12-24 01:50:00,5.33965,5.34049,5.33941,5.3402,18000000.0
2008-12-24 01:51:00,5.33885,5.34019,5.33847,5.3399,16000000.0
2008-12-24 01:52:00,5.33951,5.33951,5.33826,5.33937,10000000.0
2008-12-24 01:53:00,5.33816,5.33831,5.33694,5.33765,15000000.0
2008-12-24 01:54:00,5.33626,5.33793,5.33626,5.33793,14000000.0
2008-12-24 01:55:00,5.33721,5.33945,5.33721,5.33834,14000000.0
2008-12-24 01:56:00,5.33869,5.34017,5.33826,5.34015,8000000.0
2008-12-24 01:57:00,5.33947,5.34041,5.33873,5.33974,10000000.0
2008-12-24 01:58:00,5.3397,5.34009,5.33857,5.33947,21000000.0
2008-12-24 01:59:00,5.3406,5.3406,5.33915,5.33992,16000000.0
2008-12-24 02:00:00,5.34012,5.34035,5.33999,5.33999,11000000.0
2008-12-24 02:01:00,5.33865,5.33977,5.33841,5.33847,11000000.0
2008-12-24 02:02:00,5.33924,5.34005,5.33874,5.34005,13000000.0
2008-12-24 02:03:00,5.33901,5.33967,5.33867,5.33963,8000000.0
2008-12-24 02:04:00,5.33913,5.3392,5.33836,5.3392,18000000.0
2008-12-24 02:05:00,5.33761,5.33922,5.33661,5.33918,14000000.0
2008-12-24 02:06:00,5.33769,5.33785,5.33594,5.33594,18000000.0
2008-12-24 02:07:00,5.3361,5.33694,5.33486,5.33538,12000000.0
2008-12-24 02:08:00,5.33618,5.33674,5.33541,5.3356,12000000.0
2008-12-24 02:09:00,5.33609,5.3363,5.33513,5.33558,11000000.0
2008-12-24 02:10:00,5.33667,5.33667,5.33496,5.33526,10000000.0
2008-12-24 02:11:00,5.33523,5.33604,5.33467,5.33562,16000000.0
2008-12-24 02:12:00,5.33592,5.33633,5.33477,5.33504,17000000.0
2008-12-24 02:13:00,5.33603,5.33603,5.33467,5.33543,9000000.0
2008-12-24 02:14:00,5.33547,5.33562,5.33458,5.33508,16000000.0
2008-12-24 02:15:00,5.33531,5.33557,5.33531,5.33541,15000000.0
2008-12-24 02:16:00,5.33435,5.33455,5.33435,5.33435,16000000.0
2008-12-24 02:17:00,5.33492,5.33578,5.3349,5.33532,14000000.0
2008-12-24 02:18:00,5.33562,5.33566,5.3354,5.33566,16000000.0
2008-12-24 02:19:00,5.33482,5.33552,5.3348,5.33518,11000000.0
2008-12-24 02:20:00,5.33576,5.33576,5.33455,5.3349,10000000.0
2008-12-24 02:21:00,5.33554,5.33555,5.33439,5.33472,18000000.0
2008-12-24 02:22:00,5.33581,5.3364,5.33487,5.33487,15000000.0
2008-12-24 02:23:00,5.33554,5.33559,5.33335,5.33477,16000000.0
2008-12-24 02:24:00,5.3352,5.33522,5.33481,5.33481,12000000.0
2008-12-24 02:25:00,5.33471,5.33544,5.33469,5.33509,18000000.0
2008-12-24 02:26:00,5.3351,5.3352,5.33381,5.33452,8000000.0
2008-12-24 02:27:00,5.33407,5.33462,5.33316,5.33401,12000000.0
2008-12-24 02:28:00,5.33322,5.33439,5.33322,5.33358,15000000.0
2008-12-24 02:29:00,5.33415,5.33474,5.33352,5.33474,15000000.0
2008-12-24 02:30:00,5.33437,5.33508,5.33375,5.33475,19000000.0
2008-12-24 02:31:00,5.3348,5.33513,5.3339,5.33504,13000000.0
2008-12-24 02:32:00,5.33537,5.33537,5.33353,5.33451,17000000.0
2008-12-24 02:33:00,5.33525,5.33566,5.33456,5.3351,10000000.0
2008-12-24 02:34:00,5.33566,5.33693,5.33566,5.33646,11000000.0
2008-12-24 02:35:00,5.3367,5.3367,5.33456,5.33529,14000000.0
2008-12-24 02:36:00,5.33579,5.33607,5.33503,5.33507,13000000.0
2008-12-24 02:37:00,5.33601,5.3361,5.33504,5.3351,9000000.0
2008-12-24 02:38:00,5.33507,5.33591,5.33454,5.33485,12000000.0
2008-12-24 02:39:00,5.33568,5.33612,5.33494,5.33612,11000000.0
2008-12-24 02:40:00,5.33596,5.33626,5.33519,5.33614,19000000.0
2008-12-24 02:41:00,5.33626,5.33712,5.33591,5.33698,12000000.0
2008-12-24 02:42:00,5.33707,5.33725,5.33636,5.33664,11000000.0
2008-12-24 02:43:00,5.33664,5.33676,5.33575,5.33604,12000000.0
2008-12-24 02:44:00,5.33665,5.33711,5.3357,5.33663,9000000.0
2008-12-24 02:45:00,5.33696,5.33864,5.33691,5.33778,13000000.0
2008-12-24 02:46:00,5.3376,5.3376,5.33715,5.3376,11000000.0
2008-12-24 02:47:00,5.3373,5.33785,5.33695,5.33784,10000000.0
2008-12-24 02:48:00,5.33788,5.33788,5.33598,5.33602,11000000.0
2008-12-24 02:49:00,5.33669,5.33669,5.33471,5.33558,10000000.0
2008-12-24 02:50:00,5.33571,5.33627,5.33473,5.33603,17000000.0
2008-12-24 02:51:00,5.33662,5.3367,5.33544,5.3363,15000000.0
2008-12-24 02:52:00,5.33608,5.33663,5.33485,5.33606,13000000.0
2008-12-24 02:53:00,5.33604,5.3362,5.3348,5.33562,12000000.0
2008-12-24 02:54:00,5.33708,5.33904,5.33604,5.33889,13000000.0
2008-12-24 02:55:00,5.33915,5.33959,5.33508,5.33647,13000000.0
2008-12-24 02:56:00,5.33581,5.33668,5.33458,5.33554,13000000.0
2008-12-24 02:57:00,5.33632,5.33664,5.3353,5.33658,10000000.0
2008-12-24 02:58:00,5.33774,5.33827,5.33636,5.33714,15000000.0
2008-12-24 02:59:00,5.33848,5.33848,5.33704,5.33722,12000000.0
2008-12-24 03:00:00,5.33729,5.33837,5.33655,5.3374,17000000.0
2008-12-24 03:01:00,5.33777,5.33858,5.33736,5.33848,9000000.0
2008-12-24 03:02:00,5.3388,5.3388,5.33675,5.33675,15000000.0
2008-12-24 03:03:00,5.33807,5.33893,5.33766,5.33841,14000000.0
2008-12-24 03:04:00,5.33831,5.3385,5.33779,5.33834,11000000.0
2008-12-24 03:05:00,5.33743,5.33834,5.33736,5.33766,12000000.0
2008-12-24 03:06:00,5.33846,5.33846,5.33741,5.33748,12000000.0
2008-12-24 03:07:00,5.33811,5.33811,5.336,5.33695,18000000.0
2008-12-24 03:08:00,5.33565,5.33818,5.33565,5.33707,9000000.0
2008-12-24 03:09:00,5.33882,5.33973,5.33843,5.33921,9000000.0
2008-12-24 03:10:00,5.3383,5.33934,5.33752,5.33902,11000000.0
2008-12-24 03:11:00,5.33769,5.33828,5.33658,5.3379,16000000.0
2008-12-24 03:12:00,5.33853,5.33853,5.33645,5.33655,8000000.0
2008-12-24 03:13:00,5.33743,5.33785,5.33583,5.33741,12000000.0
2008-12-24 03:14:00,5.33631,5.3375,5.33631,5.33743,16000000.0
2008-12-24 03:15:00,5.33686,5.33686,5.33529,5.33529,10000000.0
2008-12-24 03:16:00,5.33754,5.33783,5.33664,5.33692,16000000.0
2008-12-24 03:17:00,5.33556,5.33756,5.33556,5.33717,16000000.0
2008-12-24 03:18:00,5.33577,5.33756,5.33577,5.33734,9000000.0
2008-12-24 03:19:00,5.33616,5.33744,5.33616,5.33741,10000000.0
2008-12-24 03:20:00,5.33735,5.33735,5.33507,5.3364,20000000.0
2008-12-24 03:21:00,5.33783,5.33783,5.33618,5.33701,18000000.0
2008-12-24 03:22:00,5.33734,5.33748,5.33666,5.33748,15000000.0
2008-12-24 03:23:00,5.33718,5.33773,5.33588,5.33644,15000000.0
2008-12-24 03:24:00,5.3352,5.33572,5.33348,5.3349,12000000.0
2008-12-24 03:25:00,5.33514,5.33559,5.3338,5.33505,15000000.0
2008-12-24 03:26:00,5.33439,5.33584,5.33409,5.33464,19000000.0
2008-12-24 03:27:00,5.33449,5.33587,5.33384,5.33541,8000000.0
2008-12-24 03:28:00,5.33544,5.33685,5.33486,5.33614,13000000.0
2008-12-24 03:29:00,5.33545,5.33545,5.33451,5.33454,9000000.0
2008-12-24 03:30:00,5.33537,5.33547,5.3343,5.33542,17000000.0
2008-12-24 03:31:00,5.33514,5.33543,5.33281,5.33296,7000000.0
2008-12-24 03:32:00,5.33382,5.33578,5.3325,5.33452,15000000.0
2008-12-24 03:33:00,5.33419,5.3351,5.33372,5.33437,14000000.0
2008-12-24 03:34:00,5.33387,5.33407,5.33275,5.33407,13000000.0
2008-12-24 03:35:00,5.33394,5.33394,5.33123,5.33123,9000000.0
2008-12-24 03:36:00,5.33088,5.33122,5.32992,5.33003,13000000.0
2008-12-24 03:37:00,5.32968,5.32994,5.32748,5.32765,13000000.0
2008-12-24 03:38:00,5.32816,5.32816,5.32645,5.32815,14000000.0
2008-12-24 03:39:00,5.32773,5.32824,5.32664,5.3271,11000000.0
2008-12-24 03:40:00,5.3279,5.32802,5.32627,5.32663,12000000.0
2008-12-24 03:41:00,5.32648,5.32794,5.32549,5.32757,19000000.0
2008-12-24 03:42:00,5.32833,5.32865,5.32784,5.32842,10000000.0
2008-12-24 03:43:00,5.32881,5.33016,5.32816,5.33016,12000000.0
2008-12-24 03:44:00,5.32979,5.33018,5.32836,5.33007,12000000.0
2008-12-24 03:45:00,5.32944,5.33101,5.32934,5.33056,14000000.0
2008-12-24 03:46:00,5.33179,5.33323,5.33128,5.33186,13000000.0
2008-12-24 03:47:00,5.33062,5.33175,5.33062,5.33175,9000000.0
2008-12-24 03:48:00,5.33111,5.33147,5.33055,5.33111,8000000.0
2008-12-24 03:49:00,5.3311,5.3311,5.32935,5.33039,19000000.0
2008-12-24 03:50:00,5.33089,5.33163,5.32909,5.33025,12000000.0
2008-12-24 03:51:00,5.32936,5.33103,5.32936,5.33087,15000000.0
2008-12-24 03:52:00,5.33117,5.33129,5.33028,5.33126,11000000.0
2008-12-24 03:53:00,5.33106,5.3317,5.3303,5.33115,12000000.0
2008-12-24 03:54:00,5.33099,5.33119,5.32989,5.33083,12000000.0
2008-12-24 03:55:00,5.33041,5.33095,5.32973,5.33091,12000000.0
2008-12-24 03:56:00,5.33032,5.33046,5.3291,5.3303,14000000.0
2008-12-24 03:57:00,5.33025,5.33052,5.32927,5.32932,15000000.0
2008-12-24 03:58:00,5.32953,5.33016,5.32901,5.32944,12000000.0
2008-12-24 03:59:00,5.32947,5.33044,5.32906,5.32935,17000000.0
2008-12-24 04:00:00,5.32998,5.32998,5.32866,5.32926,14000000.0
2008-12-24 04:01:00,5.33019,5.33019,5.32773,5.3293,13000000.0
2008-12-24 04:02:00,5.32803,5.32878,5.32773,5.32858,16000000.0
2008-12-24 04:03:00,5.32869,5.32913,5.32763,5.32776,14000000.0
2008-12-24 04:04:00,5.32816,5.32903,5.32732,5.32805,19000000.0
2008-12-24 04:05:00,5.32905,5.32974,5.32839,5.32913,12000000.0
2008-12-24 04:06:00,5.32916,5.33023,5.32878,5.32992,18000000.0
2008-12-24 04:07:00,5.33048,5.3306,5.32936,5.3303,16000000.0
2008-12-24 04:08:00,5.32959,5.32968,5.32812,5.32843,8000000.0
2008-12-24 04:09:00,5.32835,5.32875,5.32606,5.32689,13000000.0
2008-12-24 04:10:00,5.32743,5.32743,5.32541,5.32622,14000000.0
2008-12-24 04:11:00,5.32714,5.32735,5.32625,5.32705,18000000.0
2008-12-24 04:12:00,5.3265,5.32802,5.32626,5.32787,10000000.0
2008-12-24 04:13:00,5.32815,5.33027,5.32793,5.33011,14000000.0
2008-12-24 04:14:00,5.33012,5.33062,5.32854,5.32884,20000000.0
2008-12-24 04:15:00,5.32971,5.33031,5.32861,5.3299,14000000.0
2008-12-24 04:16:00,5.3297,5.33045,5.32898,5.32906,15000000.0
2008-12-24 04:17:00,5.32932,5.32967,5.32809,5.32938,22000000.0
2008-12-24 04:18:00,5.32965,5.33049,5.32875,5.32924,17000000.0
2008-12-24 04:19:00,5.32871,5.33026,5.32843,5.32992,12000000.0
2008-12-24 04:20:00,5.32897,5.32969,5.32861,5.32957,17000000.0
2008-12-24 04:21:00,5.32831,5.32892,5.32819,5.32853,13000000.0
2008-12-24 04:22:00,5.32814,5.3283,5.3263,5.3283,14000000.0
2008-12-24 04:23:00,5.32735,5.32844,5.32728,5.32838,9000000.0
2008-12-24 04:24:00,5.32897,5.32944,5.32718,5.32784,9000000.0
2008-12-24 04:25:00,5.32803,5.32919,5.32755,5.32755,13000000.0
2008-12-24 04:26:00,5.32778,5.32913,5.32778,5.32871,12000000.0
2008-12-24 04:27:00,5.32887,5.32948,5.32801,5.32876,16000000.0
2008-12-24 04:28:00,5.3281,5.32851,5.32678,5.32758,11000000.0
2008-12-24 04:29:00,5.32776,5.32799,5.32649,5.32796,20000000.0
2008-12-24 04:30:00,5.32697,5.32742,5.32612,5.32741,16000000.0
2008-12-24 04:31:00,5.32735,5.32759,5.32607,5.32722,12000000.0
2008-12-24 04:32:00,5.32694,5.32828,5.32691,5.32743,11000000.0
2008-12-24 04:33:00,5.32688,5.32746,5.32628,5.32746,14000000.0
2008-12-24 04:34:00,5.32709,5.32814,5.32676,5.32814,11000000.0
2008-12-24 04:35:00,5.32759,5.32859,5.32739,5.32777,14000000.0
2008-12-24 04:36:00,5.32633,5.32764,5.32628,5.32716,11000000.0
2008-12-24 04:37:00,5.32733,5.32906,5.32706,5.32832,15000000.0
2008-12-24 04:38:00,5.32833,5.32877,5.32735,5.32846,7000000.0
2008-12-24 04:39:00,5.32754,5.32866,5.32754,5.32812,19000000.0
2008-12-24 04:40:00,5.32783,5.3283,5.32697,5.32791,14000000.0
2008-12-24 04:41:00,5.32817,5.32846,5.32698,5.32782,12000000.0
2008-12-24 04:42:00,5.32838,5.32939,5.32765,5.329,11000000.0
2008-12-24 04:43:00,5.32896,5.32896,5.32729,5.32771,15000000.0
2008-12-24 04:44:00,5.32702,5.32741,5.32401,5.32401,13000000.0
2008-12-24 04:45:00,5.32463,5.3248,5.32377,5.32432,19000000.0
2008-12-24 04:46:00,5.32421,5.32478,5.32421,5.32445,14000000.0
2008-12-24 04:47:00,5.32438,5.32521,5.32438,5.32514,7000000.0
2008-12-24 04:48:00,5.32565,5.32573,5.32381,5.32441,14000000.0
2008-12-24 04:49:00,5.32531,5.32604,5.32458,5.32458,12000000.0
2008-12-24 04:50:00,5.32427,5.32633,5.32427,5.32633,9000000.0
2008-12-24 04:51:00,5.32628,5.3271,5.32553,5.32666,16000000.0
2008-12-24 04:52:00,5.32656,5.32656,5.32505,5.32592,14000000.0
2008-12-24 04:53:00,5.32598,5.32659,5.32535,5.32603,12000000.0
2008-12-24 04:54:00,5.32686,5.32726,5.32648,5.32682,9000000.0
2008-12-24 04:55:00,5.32673,5.32755,5.32618,5.32647,19000000.0
2008-12-24 04:56:00,5.32718,5.32773,5.32617,5.32663,17000000.0
2008-12-24 04:57:00,5.32633,5.3281,5.32633,5.3281,15000000.0
2008-12-24 04:58:00,5.32717,5.3279,5.32652,5.32748,7000000.0
2008-12-24 04:59:00,5.32738,5.32864,5.32694,5.32752,10000000.0
2008-12-24 05:00:00,5.32781,5.32816,5.32692,5.32785,19000000.0
2008-12-24 05:01:00,5.32756,5.32834,5.32756,5.32797,8000000.0
2008-12-24 05:02:00,5.32785,5.32785,5.32681,5.32769,8000000.0
2008-12-24 05:03:00,5.32762,5.32797,5.32748,5.32797,13000000.0
2008-12-24 05:04:00,5.32784,5.32815,5.32784,5.32813,16000000.0
2008-12-24 05:05:00,5.3274,5.32835,5.32733,5.32806,17000000.0
2008-12-24 05:06:00,5.3286,5.3286,5.32766,5.32813,15000000.0
2008-12-24 05:07:00,5.32842,5.3292,5.3275,5.32809,9000000.0
2008-12-24 05:08:00,5.32813,5.32867,5.32781,5.32811,14000000.0
2008-12-24 05:09:00,5.32829,5.32868,5.32778,5.32814,15000000.0
2008-12-24 05:10:00,5.328,5.32842,5.32735,5.328,13000000.0
2008-12-24 05:11:00,5.32799,5.32829,5.32799,5.32828,13000000.0
2008-12-24 05:12:00,5.32709,5.32808,5.32661,5.32778,15000000.0
2008-12-24 05:13:00,5.32825,5.32825,5.32677,5.32781,14000000.0
2008-12-24 05:14:00,5.32806,5.32828,5.328,5.328,13000000.0
2008-12-24 05:15:00,5.32818,5.32818,5.32786,5.32804,15000000.0
2008-12-24 05:16:00,5.32825,5.3289,5.3268,5.32877,12000000.0
2008-12-24 05:17:00,5.32758,5.32861,5.32703,5.32793,13000000.0
2008-12-24 05:18:00,5.32855,5.32917,5.32771,5.32867,14000000.0
2008-12-24 05:19:00,5.32766,5.32824,5.32722,5.32738,9000000.0
2008-12-24 05:20:00,5.32857,5.32857,5.32648,5.32738,12000000.0
2008-12-24 05:21:00,5.32867,5.32867,5.32794,5.32846,9000000.0
2008-12-24 05:22:00,5.32808,5.32875,5.32679,5.32738,13000000.0
2008-12-24 05:23:00,5.32823,5.32823,5.32757,5.32767,9000000.0
2008-12-24 05:24:00,5.32789,5.32838,5.32756,5.32784,13000000.0
2008-12-24 05:25:00,5.32743,5.32862,5.32743,5.32806,10000000.0
2008-12-24 05:26:00,5.32869,5.32869,5.32709,5.32802,11000000.0
2008-12-24 05:27:00,5.32807,5.32848,5.32627,5.32739,20000000.0
2008-12-24 05:28:00,5.32679,5.32771,5.32618,5.32704,11000000.0
2008-12-24 05:29:00,5.32745,5.32753,5.3264,5.32706,8000000.0
2008-12-24 05:30:00,5.32704,5.32773,5.32674,5.32697,13000000.0
2008-12-24 05:31:00,5.32756,5.32792,5.32648,5.32759,12000000.0
2008-12-24 05:32:00,5.32721,5.32778,5.32641,5.32756,14000000.0
2008-12-24 05:33:00,5.32797,5.32837,5.32743,5.32745,10000000.0
2008-12-24 05:34:00,5.32865,5.32865,5.32654,5.32812,14000000.0
2008-12-24 05:35:00,5.32837,5.32856,5.32714,5.32714,16000000.0
2008-12-24 05:36:00,5.32744,5.32781,5.32691,5.32697,11000000.0
2008-12-24 05:37:00,5.32729,5.32771,5.32611,5.32734,14000000.0
2008-12-24 05:38:00,5.32712,5.32782,5.32694,5.32778,12000000.0
2008-12-24 05:39:00,5.32674,5.32819,5.32674,5.32749,16000000.0
2008-12-24 05:40:00,5.32746,5.32818,5.32729,5.32743,15000000.0
2008-12-24 05:41:00,5.32782,5.32812,5.32699,5.32764,11000000.0
2008-12-24 05:42:00,5.32623,5.32652,5.32373,5.32568,20000000.0
2008-12-24 05:43:00,5.32649,5.32649,5.32522,5.32522,13000000.0
2008-12-24 05:44:00,5.3253,5.32645,5.3253,5.32622,10000000.0
2008-12-24 05:45:00,5.32637,5.32666,5.32566,5.3261,9000000.0
2008-12-24 05:46:00,5.32632,5.32728,5.32582,5.32695,24000000.0
2008-12-24 05:47:00,5.32578,5.32732,5.32578,5.32722,16000000.0
2008-12-24 05:48:00,5.32778,5.32779,5.32695,5.32767,8000000.0
2008-12-24 05:49:00,5.32711,5.32743,5.32649,5.32721,7000000.0
2008-12-24 05:50:00,5.3281,5.32865,5.32713,5.32862,11000000.0
2008-12-24 05:51:00,5.32857,5.32882,5.32788,5.32881,18000000.0
2008-12-24 05:52:00,5.32789,5.32934,5.32789,5.32916,9000000.0
2008-12-24 05:53:00,5.32991,5.33021,5.32866,5.3298,15000000.0
2008-12-24 05:54:00,5.32957,5.33029,5.32911,5.32989,14000000.0
2008-12-24 05:55:00,5.32934,5.33057,5.32934,5.33008,15000000.0
2008-12-24 05:56:00,5.33115,5.33115,5.32973,5.32976,23000000.0
2008-12-24 05:57:00,5.33091,5.33125,5.32975,5.33045,17000000.0
2008-12-24 05:58:00,5.33082,5.33127,5.33042,5.33067,11000000.0
2008-12-24 05:59:00,5.33115,5.33194,5.33036,5.33132,13000000.0
2008-12-24 06:00:00,5.33188,5.33217,5.3311,5.33176,18000000.0
2008-12-24 06:01:00,5.33286,5.33304,5.33177,5.33218,9000000.0
2008-12-24 06:02:00,5.33075,5.33213,5.33046,5.33119,16000000.0
2008-12-24 06:03:00,5.3314,5.33171,5.33065,5.33126,12000000.0
2008-12-24 06:04:00,5.32983,5.3318,5.32983,5.33118,17000000.0
2008-12-24 06:05:00,5.32978,5.32985,5.32965,5.32978,11000000.0
2008-12-24 06:06:00,5.33206,5.33206,5.33125,5.33176,14000000.0
2008-12-24 06:07:00,5.33129,5.33233,5.33129,5.33184,13000000.0
2008-12-24 06:08:00,5.33063,5.33246,5.33063,5.33243,13000000.0
2008-12-24 06:09:00,5.33151,5.33202,5.3309,5.33159,11000000.0
2008-12-24 06:10:00,5.33062,5.33156,5.33005,5.33145,8000000.0
2008-12-24 06:11:00,5.32973,5.33072,5.32938,5.33054,17000000.0
2008-12-24 06:12:00,5.33064,5.33098,5.32912,5.32971,13000000.0
2008-12-24 06:13:00,5.32917,5.32946,5.32917,5.32945,13000000.0
2008-12-24 06:14:00,5.3303,5.33156,5.33024,5.33111,11000000.0
2008-12-24 06:15:00,5.33107,5.33152,5.33059,5.3309,16000000.0
2008-12-24 06:16:00,5.33137,5.33182,5.33038,5.33133,13000000.0
2008-12-24 06:17:00,5.33128,5.33176,5.33069,5.33069,18000000.0
2008-12-24 06:18:00,5.33227,5.33227,5.33156,5.33156,11000000.0
2008-12-24 06:19:00,5.33261,5.33261,5.33119,5.33119,7000000.0
2008-12-24 06:20:00,5.33088,5.33213,5.33042,5.33213,17000000.0
2008-12-24 06:21:00,5.33193,5.33248,5.33058,5.33137,13000000.0
2008-12-24 06:22:00,5.33026,5.33134,5.3296,5.33039,19000000.0
2008-12-24 06:23:00,5.33088,5.33128,5.32961,5.32976,19000000.0
2008-12-24 06:24:00,5.33024,5.33082,5.32908,5.32941,20000000.0
2008-12-24 06:25:00,5.32997,5.33131,5.32997,5.33096,8000000.0
2008-12-24 06:26:00,5.33181,5.33181,5.33037,5.33172,19000000.0
2008-12-24 06:27:00,5.33085,5.33214,5.33085,5.33159,12000000.0
2008-12-24 06:28:00,5.33113,5.33141,5.33078,5.33087,10000000.0
2008-12-24 06:29:00,5.33052,5.33175,5.3305,5.33092,10000000.0
2008-12-24 06:30:00,5.33026,5.33189,5.33025,5.33187,12000000.0
2008-12-24 06:31:00,5.33048,5.3317,5.33048,5.33155,15000000.0
2008-12-24 06:32:00,5.33171,5.33176,5.3306,5.33132,11000000.0
2008-12-24 06:33:00,5.33138,5.33138,5.32972,5.32972,13000000.0
2008-12-24 06:34:00,5.33093,5.33169,5.33087,5.33124,7000000.0
2008-12-24 06:35:00,5.32965,5.32985,5.32965,5.32965,11000000.0
2008-12-24 06:36:00,5.33157,5.33165,5.33065,5.33124,7000000.0
2008-12-24 06:37:00,5.33057,5.33106,5.33017,5.3308,9000000.0
2008-12-24 06:38:00,5.33041,5.33259,5.33041,5.33254,11000000.0
2008-12-24 06:39:00,5.33162,5.33256,5.33116,5.33207,14000000.0
2008-12-24 06:40:00,5.33242,5.33298,5.33149,5.3321,12000000.0
2008-12-24 06:41:00,5.33252,5.33381,5.33148,5.33381,17000000.0
2008-12-24 06:42:00,5.33258,5.33358,5.33245,5.33341,13000000.0
2008-12-24 06:43:00,5.33202,5.33327,5.3317,5.33289,11000000.0
2008-12-24 06:44:00,5.33154,5.333,5.33139,5.33247,15000000.0
2008-12-24 06:45:00,5.33228,5.33235,5.33085,5.33092,10000000.0
2008-12-24 06:46:00,5.33085,5.33216,5.33052,5.33102,14000000.0
2008-12-24 06:47:00,5.33197,5.33311,5.33173,5.33239,10000000.0
2008-12-24 06:48:00,5.33255,5.33337,5.33213,5.33304,13000000.0
2008-12-24 06:49:00,5.33203,5.33305,5.33153,5.33244,15000000.0
2008-12-24 06:50:00,5.33317,5.33317,5.33183,5.33227,16000000.0
2008-12-24 06:51:00,5.33268,5.33289,5.3319,5.33209,14000000.0
2008-12-24 06:52:00,5.33193,5.33208,5.3306,5.33176,10000000.0
2008-12-24 06:53:00,5.33103,5.33194,5.33065,5.33065,12000000.0
2008-12-24 06:54:00,5.33219,5.33219,5.33079,5.33079,14000000.0
2008-12-24 06:55:00,5.33061,5.3325,5.33061,5.3323,18000000.0
2008-12-24 06:56:00,5.33135,5.33249,5.33049,5.33109,19000000.0
2008-12-24 06:57:00,5.33141,5.33169,5.33084,5.33169,8000000.0
2008-12-24 06:58:00,5.33172,5.3323,5.3313,5.3323,10000000.0
2008-12-24 06:59:00,5.33159,5.33245,5.33155,5.33245,17000000.0
2008-12-24 07:00:00,5.33329,5.3334,5.33198,5.33198,11000000.0
2008-12-24 07:01:00,5.33175,5.33252,5.33147,5.33251,11000000.0
2008-12-24 07:02:00,5.3308,5.33277,5.3308,5.33167,13000000.0
2008-12-24 07:03:00,5.33313,5.33371,5.332,5.33358,12000000.0
2008-12-24 07:04:00,5.33418,5.33472,5.33309,5.33309,18000000.0
2008-12-24 07:05:00,5.33432,5.33432,5.33281,5.33316,12000000.0
2008-12-24 07:06:00,5.33383,5.33383,5.33197,5.33305,15000000.0
2008-12-24 07:07:00,5.33283,5.33316,5.33156,5.33214,11000000.0
2008-12-24 07:08:00,5.33096,5.33151,5.33047,5.33126,9000000.0
2008-12-24 07:09:00,5.33067,5.33268,5.33067,5.33113,15000000.0
2008-12-24 07:10:00,5.33231,5.3329,5.3315,5.33184,19000000.0
2008-12-24 07:11:00,5.33278,5.33278,5.33037,5.33182,9000000.0
2008-12-24 07:12:00,5.3316,5.33234,5.33135,5.33171,12000000.0
2008-12-24 07:13:00,5.33077,5.33224,5.33077,5.33185,19000000.0
2008-12-24 07:14:00,5.33081,5.33217,5.33081,5.33153,8000000.0
2008-12-24 07:15:00,5.33204,5.33246,5.33146,5.3316,16000000.0
2008-12-24 07:16:00,5.33252,5.33258,5.33141,5.33167,18000000.0
2008-12-24 07:17:00,5.33116,5.33245,5.33116,5.33186,22000000.0
2008-12-24 07:18:00,5.3304,5.33182,5.3304,5.33164,16000000.0
2008-12-24 07:19:00,5.33038,5.33119,5.33023,5.33088,17000000.0
2008-12-24 07:20:00,5.33045,5.33045,5.32817,5.32943,14000000.0
2008-12-24 07:21:00,5.32989,5.32989,5.32781,5.32888,16000000.0
2008-12-24 07:22:00,5.32818,5.32889,5.32663,5.32743,14000000.0
2008-12-24 07:23:00,5.32855,5.32945,5.32741,5.329,17000000.0
2008-12-24 07:24:00,5.32852,5.32964,5.32852,5.32934,9000000.0
2008-12-24 07:25:00,5.32991,5.32991,5.32676,5.32751,13000000.0
2008-12-24 07:26:00,5.32681,5.32881,5.32681,5.32881,13000000.0
2008-12-24 07:27:00,5.32796,5.33021,5.32796,5.32994,7000000.0
2008-12-24 07:28:00,5.32937,5.33073,5.32875,5.32977,18000000.0
2008-12-24 07:29:00,5.32914,5.32914,5.32785,5.32811,8000000.0
2008-12-24 07:30:00,5.3291,5.32941,5.32833,5.32877,16000000.0
2008-12-24 07:31:00,5.32861,5.32914,5.32771,5.32771,15000000.0
2008-12-24 07:32:00,5.32751,5.32767,5.32741,5.32766,13000000.0
2008-12-24 07:33:00,5.32715,5.32735,5.32715,5.32715,8000000.0
2008-12-24 07:34:00,5.32879,5.32879,5.32762,5.32846,11000000.0
2008-12-24 07:35:00,5.32828,5.33019,5.32828,5.32892,16000000.0
2008-12-24 07:36:00,5.32881,5.32954,5.32822,5.32873,11000000.0
2008-12-24 07:37:00,5.32946,5.3295,5.32813,5.32813,17000000.0
2008-12-24 07:38:00,5.32807,5.32895,5.3259,5.3259,9000000.0
2008-12-24 07:39:00,5.32632,5.32719,5.32515,5.32612,12000000.0
2008-12-24 07:40:00,5.32677,5.32746,5.32579,5.32627,14000000.0
2008-12-24 07:41:00,5.3284,5.3296,5.32703,5.3294,14000000.0
2008-12-24 07:42:00,5.3286,5.3299,5.3286,5.32964,8000000.0
2008-12-24 07:43:00,5.32881,5.32997,5.32858,5.32912,15000000.0
2008-12-24 07:44:00,5.32843,5.33017,5.32843,5.32883,13000000.0
2008-12-24 07:45:00,5.3288,5.32986,5.32863,5.32863,19000000.0
2008-12-24 07:46:00,5.33024,5.33024,5.32766,5.32766,11000000.0
2008-12-24 07:47:00,5.32924,5.33019,5.32892,5.32898,16000000.0
2008-12-24 07:48:00,5.32973,5.32973,5.32898,5.32904,9000000.0
2008-12-24 07:49:00,5.3294,5.33049,5.32874,5.32874,11000000.0
2008-12-24 07:50:00,5.32881,5.32958,5.32844,5.3293,11000000.0
2008-12-24 07:51:00,5.32979,5.33061,5.32814,5.32946,13000000.0
2008-12-24 07:52:00,5.33043,5.33043,5.32765,5.32907,14000000.0
2008-12-24 07:53:00,5.32958,5.32989,5.32884,5.32936,10000000.0
2008-12-24 07:54:00,5.32869,5.32982,5.32853,5.32948,17000000.0
2008-12-24 07:55:00,5.32985,5.33002,5.32912,5.32957,10000000.0
2008-12-24 07:56:00,5.33024,5.33049,5.3297,5.33014,11000000.0
2008-12-24 07:57:00,5.33088,5.33106,5.32936,5.33014,11000000.0
2008-12-24 07:58:00,5.33054,5.33063,5.32923,5.3299,24000000.0
2008-12-24 07:59:00,5.33004,5.33064,5.32945,5.32945,11000000.0
2008-12-24 08:00:00,5.33078,5.33098,5.32974,5.33065,14000000.0
2008-12-24 08:01:00,5.33067,5.33105,5.32966,5.33055,15000000.0
2008-12-24 08:02:00,5.33007,5.33054,5.32939,5.32995,16000000.0
2008-12-24 08:03:00,5.32899,5.32943,5.32775,5.32885,10000000.0
2008-12-24 08:04:00,5.32772,5.32879,5.32684,5.32684,13000000.0
2008-12-24 08:05:00,5.32776,5.3286,5.32673,5.32797,18000000.0
2008-12-24 08:06:00,5.32886,5.32899,5.32671,5.32719,14000000.0
2008-12-24 08:07:00,5.32749,5.32815,5.32669,5.32815,11000000.0
2008-12-24 08:08:00,5.32807,5.32873,5.3272,5.3281,19000000.0
2008-12-24 08:09:00,5.32842,5.32843,5.32674,5.32718,9000000.0
2008-12-24 08:10:00,5.32778,5.32812,5.327,5.327,8000000.0
2008-12-24 08:11:00,5.32857,5.32857,5.32811,5.3284,16000000.0
2008-12-24 08:12:00,5.32803,5.32809,5.32706,5.32809,16000000.0
2008-12-24 08:13:00,5.32803,5.32824,5.32717,5.32774,15000000.0
2008-12-24 08:14:00,5.32787,5.32821,5.32657,5.32657,15000000.0
2008-12-24 08:15:00,5.32769,5.32774,5.32593,5.32724,14000000.0
2008-12-24 08:16:00,5.32638,5.32738,5.32581,5.32648,14000000.0
2008-12-24 08:17:00,5.3281,5.32851,5.32687,5.32727,15000000.0
2008-12-24 08:18:00,5.32731,5.32748,5.32665,5.32689,11000000.0
2008-12-24 08:19:00,5.32715,5.32738,5.32613,5.32615,16000000.0
2008-12-24 08:20:00,5.32693,5.32719,5.32632,5.32661,17000000.0
2008-12-24 08:21:00,5.32669,5.32731,5.32489,5.32507,15000000.0
2008-12-24 08:22:00,5.32489,5.32593,5.3244,5.3248,8000000.0
2008-12-24 08:23:00,5.32622,5.32688,5.32503,5.32625,15000000.0
2008-12-24 08:24:00,5.32616,5.32667,5.32589,5.3266,8000000.0
2008-12-24 08:25:00,5.32608,5.32661,5.325,5.32602,17000000.0
2008-12-24 08:26:00,5.32563,5.32663,5.32433,5.32545,14000000.0
2008-12-24 08:27:00,5.32563,5.32642,5.32514,5.32514,9000000.0
2008-12-24 08:28:00,5.32591,5.32679,5.32578,5.32671,11000000.0
2008-12-24 08:29:00,5.32713,5.32816,5.32651,5.32788,15000000.0
2008-12-24 08:30:00,5.32727,5.32808,5.3272,5.32766,10000000.0
2008-12-24 08:31:00,5.32833,5.32969,5.32788,5.32827,17000000.0
2008-12-24 08:32:00,5.32849,5.32971,5.32794,5.32883,20000000.0
2008-12-24 08:33:00,5.32855,5.32932,5.32823,5.32897,7000000.0
2008-12-24 08:34:00,5.32993,5.32993,5.32967,5.32967,8000000.0
2008-12-24 08:35:00,5.33031,5.33031,5.32835,5.32952,19000000.0
2008-12-24 08:36:00,5.32926,5.32926,5.32791,5.32807,14000000.0
2008-12-24 08:37:00,5.32941,5.32991,5.32814,5.32914,12000000.0
2008-12-24 08:38:00,5.32919,5.32928,5.32813,5.32924,13000000.0
2008-12-24 08:39:00,5.32839,5.32895,5.32741,5.32741,14000000.0
2008-12-24 08:40:00,5.32826,5.32958,5.32702,5.32702,12000000.0
2008-12-24 08:41:00,5.32896,5.32896,5.32706,5.32737,11000000.0
2008-12-24 08:42:00,5.32839,5.32961,5.32739,5.32961,18000000.0
2008-12-24 08:43:00,5.32835,5.32853,5.32835,5.3285,8000000.0
2008-12-24 08:44:00,5.32678,5.32685,5.32665,5.32665,12000000.0
2008-12-24 08:45:00,5.32805,5.32806,5.32678,5.32744,20000000.0
2008-12-24 08:46:00,5.32768,5.32815,5.32579,5.32579,10000000.0
2008-12-24 08:47:00,5.32624,5.32663,5.32541,5.32601,13000000.0
2008-12-24 08:48:00,5.32537,5.32649,5.32516,5.3259,16000000.0
2008-12-24 08:49:00,5.32693,5.32693,5.3258,5.32645,9000000.0
2008-12-24 08:50:00,5.32647,5.3272,5.32579,5.32591,17000000.0
2008-12-24 08:51:00,5.32725,5.32725,5.3256,5.32592,8000000.0
2008-12-24 08:52:00,5.32683,5.32694,5.32522,5.32522,20000000.0
2008-12-24 08:53:00,5.32566,5.32661,5.32541,5.32563,16000000.0
2008-12-24 08:54:00,5.3252,5.32707,5.3252,5.32707,15000000.0
2008-12-24 08:55:00,5.32683,5.32683,5.32513,5.32513,12000000.0
2008-12-24 08:56:00,5.32622,5.32699,5.32554,5.32613,14000000.0
2008-12-24 08:57:00,5.32634,5.32634,5.32459,5.32625,14000000.0
2008-12-24 08:58:00,5.32617,5.32625,5.32603,5.32617,15000000.0
2008-12-24 08:59:00,5.32631,5.3268,5.32542,5.32542,15000000.0
2008-12-24 09:00:00,5.3265,5.32705,5.32557,5.32619,14000000.0
2008-12-24 09:01:00,5.32606,5.32714,5.3252,5.32652,14000000.0
2008-12-24 09:02:00,5.32645,5.32729,5.32622,5.32704,17000000.0
2008-12-24 09:03:00,5.32788,5.328,5.3262,5.32769,16000000.0
2008-12-24 09:04:00,5.32645,5.32819,5.32645,5.32715,10000000.0
2008-12-24 09:05:00,5.32668,5.32774,5.32613,5.32613,14000000.0
2008-12-24 09:06:00,5.32692,5.32792,5.32618,5.32731,14000000.0
2008-12-24 09:07:00,5.32752,5.32842,5.32752,5.32833,9000000.0
2008-12-24 09:08:00,5.32801,5.32801,5.32663,5.32703,17000000.0
2008-12-24 09:09:00,5.32732,5.32756,5.32714,5.32717,9000000.0
2008-12-24 09:10:00,5.32584,5.32781,5.32529,5.32696,12000000.0
2008-12-24 09:11:00,5.32723,5.32724,5.32624,5.32664,15000000.0
2008-12-24 09:12:00,5.32655,5.32885,5.32655,5.32759,14000000.0
2008-12-24 09:13:00,5.32865,5.32882,5.32744,5.32744,12000000.0
2008-12-24 09:14:00,5.3275,5.3285,5.32699,5.32787,13000000.0
2008-12-24 09:15:00,5.32749,5.32795,5.32652,5.32701,13000000.0
2008-12-24 09:16:00,5.32741,5.32782,5.32676,5.32772,10000000.0
2008-12-24 09:17:00,5.3269,5.32739,5.32619,5.32719,14000000.0
2008-12-24 09:18:00,5.32764,5.32764,5.32636,5.32706,16000000.0
2008-12-24 09:19:00,5.32698,5.32813,5.32622,5.32639,14000000.0
2008-12-24 09:20:00,5.3274,5.32787,5.32706,5.32715,11000000.0
2008-12-24 09:21:00,5.32714,5.32872,5.32674,5.32765,11000000.0
2008-12-24 09:22:00,5.32808,5.32811,5.32612,5.32688,18000000.0
2008-12-24 09:23:00,5.32669,5.32968,5.32669,5.32737,18000000.0
2008-12-24 09:24:00,5.32695,5.32893,5.32683,5.32683,18000000.0
2008-12-24 09:25:00,5.32719,5.32922,5.32719,5.32858,13000000.0
2008-12-24 09:26:00,5.32912,5.32948,5.32834,5.32854,13000000.0
2008-12-24 09:27:00,5.3281,5.32902,5.32772,5.32825,11000000.0
2008-12-24 09:28:00,5.32895,5.32895,5.32703,5.32755,12000000.0
2008-12-24 09:29:00,5.32765,5.32832,5.32684,5.32721,16000000.0
2008-12-24 09:30:00,5.32838,5.33148,5.32822,5.33148,11000000.0
2008-12-24 09:31:00,5.33085,5.33234,5.33018,5.3308,13000000.0
2008-12-24 09:32:00,5.33082,5.33176,5.32973,5.33053,14000000.0
2008-12-24 09:33:00,5.33146,5.33146,5.32961,5.33001,16000000.0
2008-12-24 09:34:00,5.32981,5.3306,5.32962,5.33037,13000000.0
2008-12-24 09:35:00,5.33058,5.33314,5.32964,5.33314,9000000.0
2008-12-24 09:36:00,5.33172,5.33265,5.33145,5.33225,7000000.0
2008-12-24 09:37:00,5.33247,5.33433,5.33247,5.33339,14000000.0
2008-12-24 09:38:00,5.33393,5.33472,5.33252,5.33371,18000000.0
2008-12-24 09:39:00,5.3337,5.33424,5.33299,5.33355,15000000.0
2008-12-24 09:40:00,5.33316,5.33591,5.3329,5.33386,10000000.0
2008-12-24 09:41:00,5.33482,5.33596,5.33356,5.33416,14000000.0
2008-12-24 09:42:00,5.33375,5.33541,5.33294,5.33419,18000000.0
2008-12-24 09:43:00,5.3333,5.33357,5.33181,5.3319,9000000.0
2008-12-24 09:44:00,5.33197,5.33197,5.33021,5.33021,10000000.0
2008-12-24 09:45:00,5.33192,5.33202,5.32995,5.33035,10000000.0
2008-12-24 09:46:00,5.32989,5.3311,5.32978,5.33061,14000000.0
2008-12-24 09:47:00,5.3308,5.33169,5.32989,5.32989,11000000.0
2008-12-24 09:48:00,5.33102,5.33216,5.3307,5.33118,10000000.0
2008-12-24 09:49:00,5.33278,5.33313,5.3316,5.33207,13000000.0
2008-12-24 09:50:00,5.33179,5.3328,5.33158,5.33219,12000000.0
2008-12-24 09:51:00,5.33109,5.33166,5.3283,5.32992,18000000.0
2008-12-24 09:52:00,5.32913,5.33143,5.3288,5.33106,12000000.0
2008-12-24 09:53:00,5.33136,5.33185,5.33004,5.33045,18000000.0
2008-12-24 09:54:00,5.33026,5.33092,5.32888,5.3298,13000000.0
2008-12-24 09:55:00,5.32964,5.33034,5.32807,5.32836,14000000.0
2008-12-24 09:56:00,5.32762,5.32846,5.32515,5.32579,16000000.0
2008-12-24 09:57:00,5.32517,5.32687,5.32482,5.32539,17000000.0
2008-12-24 09:58:00,5.32404,5.32671,5.32404,5.3264,18000000.0
2008-12-24 09:59:00,5.32765,5.32915,5.32665,5.32859,7000000.0
2008-12-24 10:00:00,5.33034,5.33106,5.32866,5.33101,13000000.0
2008-12-24 10:01:00,5.33064,5.33226,5.33024,5.331,15000000.0
2008-12-24 10:02:00,5.33158,5.33202,5.33142,5.33164,10000000.0
2008-12-24 10:03:00,5.33038,5.33158,5.32937,5.32937,15000000.0
2008-12-24 10:04:00,5.33102,5.33113,5.32954,5.32954,13000000.0
2008-12-24 10:05:00,5.33063,5.33145,5.32934,5.33019,16000000.0
2008-12-24 10:06:00,5.32981,5.33142,5.32929,5.33021,16000000.0
2008-12-24 10:07:00,5.3301,5.33241,5.3289,5.32932,24000000.0
2008-12-24 10:08:00,5.32909,5.33009,5.32798,5.32895,13000000.0
2008-12-24 10:09:00,5.32902,5.33022,5.32787,5.32904,17000000.0
2008-12-24 10:10:00,5.32866,5.32919,5.32751,5.32816,14000000.0
2008-12-24 10:11:00,5.32818,5.32933,5.32696,5.32754,14000000.0
2008-12-24 10:12:00,5.3287,5.32956,5.32753,5.32956,9000000.0
2008-12-24 10:13:00,5.32886,5.32889,5.32722,5.32792,13000000.0
2008-12-24 10:14:00,5.32809,5.32908,5.32776,5.3285,10000000.0
2008-12-24 10:15:00,5.32745,5.32858,5.32718,5.32799,19000000.0
2008-12-24 10:16:00,5.32843,5.32872,5.32809,5.32862,11000000.0
2008-12-24 10:17:00,5.32862,5.32888,5.32729,5.32729,13000000.0
2008-12-24 10:18:00,5.32703,5.32826,5.32687,5.32742,21000000.0
2008-12-24 10:19:00,5.32669,5.32789,5.32621,5.32671,12000000.0
2008-12-24 10:20:00,5.32743,5.32788,5.32649,5.32788,8000000.0
2008-12-24 10:21:00,5.32775,5.32877,5.3265,5.32715,17000000.0
2008-12-24 10:22:00,5.32618,5.32643,5.32328,5.32442,15000000.0
2008-12-24 10:23:00,5.32217,5.32449,5.32198,5.32435,11000000.0
2008-12-24 10:24:00,5.32447,5.32545,5.32339,5.32505,13000000.0
2008-12-24 10:25:00,5.32609,5.32673,5.32523,5.32615,14000000.0
2008-12-24 10:26:00,5.32589,5.32734,5.32556,5.32623,10000000.0
2008-12-24 10:27:00,5.32576,5.32576,5.32177,5.32177,9000000.0
2008-12-24 10:28:00,5.32126,5.32295,5.32126,5.32212,11000000.0
2008-12-24 10:29:00,5.3217,5.32411,5.3217,5.32411,19000000.0
2008-12-24 10:30:00,5.32398,5.32477,5.32323,5.32386,11000000.0
2008-12-24 10:31:00,5.32443,5.32569,5.32443,5.32521,15000000.0
2008-12-24 10:32:00,5.32525,5.32585,5.32457,5.32499,9000000.0
2008-12-24 10:33:00,5.32512,5.32615,5.32464,5.32584,16000000.0
2008-12-24 10:34:00,5.32662,5.32692,5.32622,5.32692,11000000.0
2008-12-24 10:35:00,5.3266,5.32822,5.32629,5.32747,9000000.0
2008-12-24 10:36:00,5.33021,5.33094,5.32944,5.33093,13000000.0
2008-12-24 10:37:00,5.3317,5.3317,5.32987,5.33088,14000000.0
2008-12-24 10:38:00,5.33125,5.33161,5.32975,5.32975,7000000.0
2008-12-24 10:39:00,5.33238,5.33311,5.33151,5.33257,12000000.0
2008-12-24 10:40:00,5.33171,5.33245,5.32933,5.32933,17000000.0
2008-12-24 10:41:00,5.32854,5.33171,5.32854,5.33016,15000000.0
2008-12-24 10:42:00,5.33058,5.33139,5.32979,5.33071,13000000.0
2008-12-24 10:43:00,5.33057,5.33192,5.32963,5.33012,15000000.0
2008-12-24 10:44:00,5.33173,5.33173,5.32913,5.32963,11000000.0
2008-12-24 10:45:00,5.32884,5.33095,5.32884,5.32996,17000000.0
2008-12-24 10:46:00,5.32948,5.3301,5.32885,5.32944,9000000.0
2008-12-24 10:47:00,5.32949,5.33013,5.32873,5.32901,9000000.0
2008-12-24 10:48:00,5.32963,5.32963,5.32883,5.32904,11000000.0
2008-12-24 10:49:00,5.32818,5.32889,5.32635,5.32635,11000000.0
2008-12-24 10:50:00,5.32694,5.32724,5.32459,5.32574,16000000.0
2008-12-24 10:51:00,5.32551,5.32552,5.3239,5.32464,21000000.0
2008-12-24 10:52:00,5.326,5.326,5.32245,5.32299,8000000.0
2008-12-24 10:53:00,5.32251,5.32486,5.32177,5.32322,12000000.0
2008-12-24 10:54:00,5.32365,5.32459,5.32227,5.32394,16000000.0
2008-12-24 10:55:00,5.32328,5.32611,5.32328,5.32514,13000000.0
2008-12-24 10:56:00,5.32575,5.32705,5.32463,5.32582,16000000.0
2008-12-24 10:57:00,5.32563,5.32614,5.324,5.324,10000000.0
2008-12-24 10:58:00,5.32471,5.32489,5.32287,5.32314,12000000.0
2008-12-24 10:59:00,5.32266,5.32398,5.32199,5.32223,11000000.0
2008-12-24 11:00:00,5.32317,5.32496,5.32221,5.32496,13000000.0
2008-12-24 11:01:00,5.32446,5.32595,5.32335,5.32478,9000000.0
2008-12-24 11:02:00,5.32451,5.32722,5.32451,5.32654,8000000.0
2008-12-24 11:03:00,5.32771,5.32833,5.3259,5.326,10000000.0
2008-12-24 11:04:00,5.32535,5.3265,5.32452,5.32528,12000000.0
2008-12-24 11:05:00,5.32551,5.32558,5.32485,5.32537,11000000.0
2008-12-24 11:06:00,5.3265,5.32656,5.32487,5.32565,8000000.0
2008-12-24 11:07:00,5.3252,5.32613,5.32392,5.32392,14000000.0
2008-12-24 11:08:00,5.32319,5.32401,5.32234,5.32306,18000000.0
2008-12-24 11:09:00,5.32316,5.32364,5.32207,5.32287,15000000.0
2008-12-24 11:10:00,5.32325,5.32325,5.32115,5.32225,12000000.0
2008-12-24 11:11:00,5.32198,5.32246,5.32109,5.32165,11000000.0
2008-12-24 11:12:00,5.32262,5.32325,5.32204,5.32266,8000000.0
2008-12-24 11:13:00,5.32274,5.32327,5.3215,5.32208,15000000.0
2008-12-24 11:14:00,5.32255,5.32313,5.32082,5.32181,13000000.0
2008-12-24 11:15:00,5.32163,5.32164,5.31876,5.32074,20000000.0
2008-12-24 11:16:00,5.32098,5.32141,5.31944,5.32036,15000000.0
2008-12-24 11:17:00,5.31984,5.32178,5.31984,5.32019,18000000.0
2008-12-24 11:18:00,5.32023,5.32089,5.31832,5.31879,20000000.0
2008-12-24 11:19:00,5.31856,5.31959,5.31808,5.31883,13000000.0
2008-12-24 11:20:00,5.31912,5.31912,5.31624,5.31824,20000000.0
2008-12-24 11:21:00,5.31873,5.31873,5.3165,5.31734,18000000.0
2008-12-24 11:22:00,5.31749,5.31913,5.31688,5.31762,18000000.0
2008-12-24 11:23:00,5.31806,5.3194,5.31689,5.31758,13000000.0
2008-12-24 11:24:00,5.31775,5.31849,5.31736,5.31849,9000000.0
2008-12-24 11:25:00,5.31771,5.31942,5.31771,5.31905,8000000.0
2008-12-24 11:26:00,5.31906,5.31906,5.31785,5.31851,8000000.0
2008-12-24 11:27:00,5.31922,5.31941,5.31817,5.31913,7000000.0
2008-12-24 11:28:00,5.31856,5.31981,5.31812,5.31966,14000000.0
2008-12-24 11:29:00,5.31897,5.32002,5.31837,5.31915,16000000.0
2008-12-24 11:30:00,5.31959,5.32041,5.31864,5.31864,7000000.0
2008-12-24 11:31:00,5.31926,5.31932,5.31759,5.31916,15000000.0
2008-12-24 11:32:00,5.31921,5.31975,5.31849,5.31975,10000000.0
2008-12-24 11:33:00,5.31895,5.32031,5.31863,5.31945,8000000.0
2008-12-24 11:34:00,5.31977,5.31977,5.31789,5.31914,11000000.0
2008-12-24 11:35:00,5.31788,5.31944,5.31769,5.31842,15000000.0
2008-12-24 11:36:00,5.31854,5.31963,5.31853,5.31944,14000000.0
2008-12-24 11:37:00,5.31962,5.32042,5.31891,5.31919,11000000.0
2008-12-24 11:38:00,5.31921,5.32085,5.31912,5.32058,12000000.0
2008-12-24 11:39:00,5.3207,5.32168,5.31975,5.32025,13000000.0
2008-12-24 11:40:00,5.32143,5.32143,5.31909,5.31928,8000000.0
2008-12-24 11:41:00,5.32007,5.32087,5.31933,5.3205,13000000.0
2008-12-24 11:42:00,5.321,5.321,5.3187,5.32011,18000000.0
2008-12-24 11:43:00,5.31916,5.31971,5.31811,5.31854,13000000.0
2008-12-24 11:44:00,5.31838,5.31985,5.31838,5.31908,14000000.0
2008-12-24 11:45:00,5.31783,5.31937,5.31729,5.318,12000000.0
2008-12-24 11:46:00,5.31756,5.31924,5.31756,5.31807,14000000.0
2008-12-24 11:47:00,5.31949,5.32037,5.31856,5.31956,15000000.0
2008-12-24 11:48:00,5.31827,5.31917,5.31795,5.31861,9000000.0
2008-12-24 11:49:00,5.31778,5.32053,5.31778,5.32053,14000000.0
2008-12-24 11:50:00,5.31845,5.32132,5.31845,5.32132,17000000.0
2008-12-24 11:51:00,5.32087,5.32184,5.31964,5.31966,15000000.0
2008-12-24 11:52:00,5.31998,5.32027,5.31809,5.31809,15000000.0
2008-12-24 11:53:00,5.31848,5.31848,5.31659,5.31691,14000000.0
2008-12-24 11:54:00,5.31589,5.31901,5.31586,5.31825,9000000.0
2008-12-24 11:55:00,5.31812,5.31928,5.31756,5.31893,11000000.0
2008-12-24 11:56:00,5.32029,5.32037,5.31839,5.31891,13000000.0
2008-12-24 11:57:00,5.31967,5.32126,5.31899,5.32061,13000000.0
2008-12-24 11:58:00,5.32049,5.32138,5.31971,5.32138,12000000.0
2008-12-24 11:59:00,5.31986,5.32137,5.3193,5.31956,12000000.0
2008-12-24 12:00:00,5.32017,5.32041,5.31852,5.31907,12000000.0
2008-12-24 12:01:00,5.31934,5.3203,5.31819,5.31887,22000000.0
2008-12-24 12:02:00,5.3196,5.31995,5.31803,5.3199,10000000.0
2008-12-24 12:03:00,5.31875,5.31993,5.31875,5.31961,18000000.0
2008-12-24 12:04:00,5.3195,5.32032,5.31869,5.31869,12000000.0
2008-12-24 12:05:00,5.32056,5.32144,5.31953,5.32066,15000000.0
2008-12-24 12:06:00,5.3209,5.3216,5.32001,5.3203,14000000.0
2008-12-24 12:07:00,5.32145,5.32224,5.32037,5.32163,15000000.0
2008-12-24 12:08:00,5.32168,5.32296,5.3207,5.32126,19000000.0
2008-12-24 12:09:00,5.32094,5.32224,5.31997,5.3216,12000000.0
2008-12-24 12:10:00,5.3205,5.32213,5.32026,5.32148,23000000.0
2008-12-24 12:11:00,5.32069,5.32143,5.31939,5.31971,21000000.0
2008-12-24 12:12:00,5.32018,5.32153,5.3197,5.321,9000000.0
2008-12-24 12:13:00,5.32126,5.32141,5.31954,5.31966,13000000.0
2008-12-24 12:14:00,5.32062,5.32157,5.31998,5.32003,15000000.0
2008-12-24 12:15:00,5.3203,5.32205,5.32005,5.32131,14000000.0
2008-12-24 12:16:00,5.32129,5.32179,5.3199,5.32006,16000000.0
2008-12-24 12:17:00,5.3198,5.32114,5.31952,5.31988,13000000.0
2008-12-24 12:18:00,5.32043,5.3209,5.31992,5.31992,9000000.0
2008-12-24 12:19:00,5.31963,5.32115,5.31947,5.31991,10000000.0
2008-12-24 12:20:00,5.31995,5.32131,5.31963,5.32125,7000000.0
2008-12-24 12:21:00,5.31951,5.32132,5.31951,5.31988,13000000.0
2008-12-24 12:22:00,5.32067,5.32172,5.3204,5.32111,10000000.0
2008-12-24 12:23:00,5.32099,5.32174,5.32011,5.32011,10000000.0
2008-12-24 12:24:00,5.32064,5.32156,5.31959,5.32086,12000000.0
2008-12-24 12:25:00,5.32055,5.32106,5.31964,5.32016,12000000.0
2008-12-24 12:26:00,5.31984,5.32016,5.31919,5.31938,20000000.0
2008-12-24 12:27:00,5.32076,5.32138,5.31987,5.32138,12000000.0
2008-12-24 12:28:00,5.32051,5.32173,5.31928,5.32006,14000000.0
2008-12-24 12:29:00,5.32084,5.32084,5.31914,5.32029,10000000.0
2008-12-24 12:30:00,5.31911,5.32015,5.31907,5.31915,19000000.0
2008-12-24 12:31:00,5.31857,5.32016,5.31857,5.31988,11000000.0
2008-12-24 12:32:00,5.31916,5.3204,5.31899,5.31996,10000000.0
2008-12-24 12:33:00,5.32024,5.32047,5.31864,5.31996,15000000.0
2008-12-24 12:34:00,5.31979,5.32096,5.31943,5.32096,16000000.0
2008-12-24 12:35:00,5.32088,5.32099,5.31911,5.31911,10000000.0
2008-12-24 12:36:00,5.3203,5.32051,5.3189,5.32027,11000000.0
2008-12-24 12:37:00,5.32082,5.32082,5.31942,5.31979,10000000.0
2008-12-24 12:38:00,5.32089,5.32204,5.32037,5.32117,14000000.0
2008-12-24 12:39:00,5.32056,5.32097,5.31875,5.31875,14000000.0
2008-12-24 12:40:00,5.31914,5.32008,5.31872,5.31984,11000000.0
2008-12-24 12:41:00,5.31993,5.32032,5.31872,5.31991,12000000.0
2008-12-24 12:42:00,5.31854,5.32106,5.31854,5.32038,14000000.0
2008-12-24 12:43:00,5.32006,5.32154,5.3196,5.32087,15000000.0
2008-12-24 12:44:00,5.32031,5.32185,5.31934,5.32126,16000000.0
2008-12-24 12:45:00,5.32101,5.32267,5.32048,5.32132,10000000.0
2008-12-24 12:46:00,5.32202,5.32283,5.3204,5.32208,12000000.0
2008-12-24 12:47:00,5.32359,5.32372,5.32039,5.32248,13000000.0
2008-12-24 12:48:00,5.32291,5.32346,5.32248,5.32273,12000000.0
2008-12-24 12:49:00,5.32223,5.32414,5.32177,5.32213,14000000.0
2008-12-24 12:50:00,5.32268,5.32399,5.32259,5.32354,9000000.0
2008-12-24 12:51:00,5.32297,5.3237,5.32214,5.32276,10000000.0
2008-12-24 12:52:00,5.3229,5.32328,5.32147,5.32296,22000000.0
2008-12-24 12:53:00,5.32227,5.32278,5.3212,5.32251,14000000.0
2008-12-24 12:54:00,5.32258,5.32301,5.32097,5.32214,13000000.0
2008-12-24 12:55:00,5.32188,5.3234,5.32024,5.32116,21000000.0
2008-12-24 12:56:00,5.32131,5.32247,5.32057,5.32116,18000000.0
2008-12-24 12:57:00,5.32164,5.32202,5.32077,5.32153,7000000.0
2008-12-24 12:58:00,5.32195,5.32195,5.32034,5.32177,12000000.0
2008-12-24 12:59:00,5.32195,5.32215,5.31979,5.32129,18000000.0
2008-12-24 13:00:00,5.3212,5.32188,5.32034,5.32044,14000000.0
2008-12-24 13:01:00,5.32087,5.32215,5.32025,5.32025,11000000.0
2008-12-24 13:02:00,5.32035,5.32197,5.32031,5.32087,15000000.0
2008-12-24 13:03:00,5.32109,5.32129,5.31959,5.32129,15000000.0
2008-12-24 13:04:00,5.32018,5.32181,5.32001,5.32076,16000000.0
2008-12-24 13:05:00,5.32085,5.32107,5.32043,5.32082,9000000.0
2008-12-24 13:06:00,5.31994,5.32131,5.3194,5.31944,13000000.0
2008-12-24 13:07:00,5.32015,5.32125,5.31977,5.32095,13000000.0
2008-12-24 13:08:00,5.32015,5.32153,5.3197,5.32153,10000000.0
2008-12-24 13:09:00,5.31983,5.32135,5.31958,5.31965,15000000.0
2008-12-24 13:10:00,5.32167,5.32204,5.3204,5.32042,12000000.0
2008-12-24 13:11:00,5.32118,5.32118,5.31962,5.3203,12000000.0
2008-12-24 13:12:00,5.32023,5.32077,5.31858,5.31936,12000000.0
2008-12-24 13:13:00,5.31977,5.32023,5.3179,5.31793,11000000.0
2008-12-24 13:14:00,5.3192,5.31951,5.31478,5.31478,9000000.0
2008-12-24 13:15:00,5.31528,5.31639,5.31422,5.31628,15000000.0
2008-12-24 13:16:00,5.31718,5.31758,5.31532,5.31615,15000000.0
2008-12-24 13:17:00,5.31668,5.31882,5.31646,5.3175,17000000.0
2008-12-24 13:18:00,5.31748,5.31784,5.31624,5.31697,15000000.0
2008-12-24 13:19:00,5.31748,5.31789,5.31653,5.3178,15000000.0
2008-12-24 13:20:00,5.31581,5.31825,5.31581,5.31763,19000000.0
2008-12-24 13:21:00,5.31715,5.31795,5.31595,5.31606,10000000.0
2008-12-24 13:22:00,5.31672,5.31708,5.31588,5.31687,8000000.0
2008-12-24 13:23:00,5.31651,5.3175,5.31608,5.31631,15000000.0
2008-12-24 13:24:00,5.31672,5.31747,5.31539,5.31747,11000000.0
2008-12-24 13:25:00,5.31689,5.31746,5.31582,5.31705,9000000.0
2008-12-24 13:26:00,5.31708,5.3175,5.31578,5.31587,8000000.0
2008-12-24 13:27:00,5.31768,5.31768,5.31515,5.31604,15000000.0
2008-12-24 13:28:00,5.31653,5.31782,5.31591,5.31782,17000000.0
2008-12-24 13:29:00,5.31638,5.31729,5.31596,5.31651,11000000.0
2008-12-24 13:30:00,5.31656,5.31737,5.316,5.31737,21000000.0
2008-12-24 13:31:00,5.3171,5.31756,5.3159,5.3159,11000000.0
2008-12-24 13:32:00,5.31635,5.31827,5.3161,5.31827,10000000.0
2008-12-24 13:33:00,5.31842,5.31842,5.31553,5.31601,8000000.0
2008-12-24 13:34:00,5.31589,5.31712,5.31519,5.31665,15000000.0
2008-12-24 13:35:00,5.31694,5.31786,5.31607,5.31625,13000000.0
2008-12-24 13:36:00,5.31775,5.31775,5.31491,5.31649,11000000.0
2008-12-24 13:37:00,5.31644,5.31674,5.31356,5.31356,8000000.0
2008-12-24 13:38:00,5.31486,5.3166,5.31435,5.31506,13000000.0
2008-12-24 13:39:00,5.31467,5.31519,5.31408,5.31446,7000000.0
2008-12-24 13:40:00,5.31511,5.31765,5.31443,5.31452,12000000.0
2008-12-24 13:41:00,5.31456,5.31631,5.31369,5.31465,15000000.0
2008-12-24 13:42:00,5.31486,5.31646,5.31477,5.31613,22000000.0
2008-12-24 13:43:00,5.31705,5.31705,5.31522,5.31682,13000000.0
2008-12-24 13:44:00,5.31546,5.31839,5.31531,5.31721,14000000.0
2008-12-24 13:45:00,5.31784,5.31784,5.31445,5.31543,7000000.0
2008-12-24 13:46:00,5.31639,5.31646,5.31517,5.31642,11000000.0
2008-12-24 13:47:00,5.31678,5.31678,5.31331,5.31419,11000000.0
2008-12-24 13:48:00,5.31236,5.31317,5.31072,5.31161,14000000.0
2008-12-24 13:49:00,5.31281,5.31371,5.31115,5.31309,13000000.0
2008-12-24 13:50:00,5.31312,5.31382,5.31129,5.31167,12000000.0
2008-12-24 13:51:00,5.31166,5.31326,5.31166,5.31257,11000000.0
2008-12-24 13:52:00,5.31384,5.31506,5.31262,5.31301,9000000.0
2008-12-24 13:53:00,5.31428,5.31461,5.31317,5.31369,11000000.0
2008-12-24 13:54:00,5.31507,5.31544,5.31341,5.31448,17000000.0
2008-12-24 13:55:00,5.31416,5.31516,5.31129,5.31244,22000000.0
2008-12-24 13:56:00,5.31222,5.31322,5.31044,5.31277,13000000.0
2008-12-24 13:57:00,5.31307,5.31307,5.31118,5.31146,19000000.0
2008-12-24 13:58:00,5.31,5.31226,5.31,5.31199,11000000.0
2008-12-24 13:59:00,5.31246,5.31302,5.31022,5.31022,7000000.0
2008-12-24 14:00:00,5.3113,5.31242,5.30955,5.31115,9000000.0
2008-12-24 14:01:00,5.31056,5.3112,5.31005,5.3102,7000000.0
2008-12-24 14:02:00,5.31075,5.31119,5.30963,5.30963,13000000.0
2008-12-24 14:03:00,5.30979,5.31053,5.30876,5.31011,17000000.0
2008-12-24 14:04:00,5.31059,5.31196,5.30941,5.31073,13000000.0
2008-12-24 14:05:00,5.31028,5.31193,5.31028,5.31099,8000000.0
2008-12-24 14:06:00,5.31126,5.31272,5.31102,5.31209,10000000.0
2008-12-24 14:07:00,5.31133,5.31313,5.3111,5.31313,10000000.0
2008-12-24 14:08:00,5.31211,5.31357,5.31157,5.31255,14000000.0
2008-12-24 14:09:00,5.31137,5.31169,5.30768,5.30918,16000000.0
2008-12-24 14:10:00,5.30876,5.31292,5.30851,5.31292,12000000.0
2008-12-24 14:11:00,5.31141,5.31336,5.31048,5.31107,14000000.0
2008-12-24 14:12:00,5.31058,5.31316,5.31058,5.31304,13000000.0
2008-12-24 14:13:00,5.31238,5.31334,5.31186,5.31301,11000000.0
2008-12-24 14:14:00,5.31342,5.31836,5.31296,5.31606,14000000.0
2008-12-24 14:15:00,5.3165,5.31663,5.31472,5.3155,11000000.0
2008-12-24 14:16:00,5.31558,5.31613,5.3145,5.31524,11000000.0
2008-12-24 14:17:00,5.31468,5.31629,5.31414,5.31414,14000000.0
2008-12-24 14:18:00,5.31445,5.31669,5.31438,5.31607,11000000.0
2008-12-24 14:19:00,5.31521,5.31594,5.3151,5.3152,8000000.0
2008-12-24 14:20:00,5.31623,5.31623,5.31528,5.3155,10000000.0
2008-12-24 14:21:00,5.31424,5.316,5.31424,5.31467,14000000.0
2008-12-24 14:22:00,5.31601,5.31608,5.31415,5.31497,17000000.0
2008-12-24 14:23:00,5.31478,5.31478,5.31278,5.31283,8000000.0
2008-12-24 14:24:00,5.31317,5.31356,5.31197,5.31276,16000000.0
2008-12-24 14:25:00,5.3138,5.31382,5.31231,5.31298,11000000.0
2008-12-24 14:26:00,5.31336,5.31415,5.31238,5.31344,14000000.0
2008-12-24 14:27:00,5.31188,5.31226,5.31066,5.31161,8000000.0
2008-12-24 14:28:00,5.31112,5.31216,5.31007,5.31084,11000000.0
2008-12-24 14:29:00,5.31029,5.31088,5.30754,5.31024,11000000.0
2008-12-24 14:30:00,5.30947,5.30971,5.30736,5.30914,14000000.0
2008-12-24 14:31:00,5.30917,5.3092,5.3076,5.30806,15000000.0
2008-12-24 14:32:00,5.30853,5.31004,5.30818,5.30938,9000000.0
2008-12-24 14:33:00,5.31009,5.31082,5.30847,5.3094,12000000.0
2008-12-24 14:34:00,5.31074,5.31224,5.31028,5.31148,12000000.0
2008-12-24 14:35:00,5.31163,5.31366,5.31101,5.31357,18000000.0
2008-12-24 14:36:00,5.31291,5.31338,5.31179,5.31192,12000000.0
2008-12-24 14:37:00,5.31268,5.31429,5.31239,5.31377,12000000.0
2008-12-24 14:38:00,5.31487,5.31525,5.31276,5.31394,24000000.0
2008-12-24 14:39:00,5.31433,5.31506,5.31334,5.31446,12000000.0
2008-12-24 14:40:00,5.31541,5.31596,5.31346,5.31452,15000000.0
2008-12-24 14:41:00,5.31378,5.3143,5.3122,5.31256,17000000.0
2008-12-24 14:42:00,5.31322,5.31545,5.31313,5.31543,15000000.0
2008-12-24 14:43:00,5.31556,5.31609,5.31499,5.31601,9000000.0
2008-12-24 14:44:00,5.31477,5.3165,5.31463,5.31544,7000000.0
2008-12-24 14:45:00,5.31457,5.31661,5.31457,5.31647,17000000.0
2008-12-24 14:46:00,5.31568,5.31688,5.31546,5.31546,14000000.0
2008-12-24 14:47:00,5.31541,5.31633,5.3146,5.31577,16000000.0
2008-12-24 14:48:00,5.31607,5.31611,5.31453,5.31589,12000000.0
2008-12-24 14:49:00,5.3154,5.31671,5.31497,5.31604,20000000.0
2008-12-24 14:50:00,5.31772,5.31962,5.31759,5.31892,12000000.0
2008-12-24 14:51:00,5.31934,5.32088,5.31802,5.31858,12000000.0
2008-12-24 14:52:00,5.31879,5.31914,5.31704,5.31822,22000000.0
2008-12-24 14:53:00,5.31865,5.31865,5.31681,5.31777,17000000.0
2008-12-24 14:54:00,5.31732,5.31742,5.31557,5.31603,14000000.0
2008-12-24 14:55:00,5.31643,5.31742,5.31512,5.3162,20000000.0
2008-12-24 14:56:00,5.31682,5.31727,5.31543,5.31664,22000000.0
2008-12-24 14:57:00,5.31652,5.31772,5.31598,5.31772,10000000.0
2008-12-24 14:58:00,5.31748,5.31816,5.31664,5.31778,17000000.0
2008-12-24 14:59:00,5.3164,5.3207,5.3164,5.3207,12000000.0
2008-12-24 15:00:00,5.31953,5.32061,5.31665,5.31665,14000000.0
2008-12-24 15:01:00,5.31685,5.31734,5.31583,5.31641,16000000.0
2008-12-24 15:02:00,5.31606,5.31766,5.31582,5.31654,13000000.0
2008-12-24 15:03:00,5.31674,5.31781,5.31648,5.31781,7000000.0
2008-12-24 15:04:00,5.31828,5.31834,5.31691,5.31746,12000000.0
2008-12-24 15:05:00,5.31749,5.31856,5.31693,5.31693,20000000.0
2008-12-24 15:06:00,5.31763,5.3194,5.31763,5.31881,9000000.0
2008-12-24 15:07:00,5.31857,5.31918,5.31798,5.31893,9000000.0
2008-12-24 15:08:00,5.31908,5.31952,5.31755,5.31826,14000000.0
2008-12-24 15:09:00,5.31838,5.3196,5.31797,5.31862,14000000.0
2008-12-24 15:10:00,5.31881,5.31987,5.31784,5.31791,15000000.0
2008-12-24 15:11:00,5.31777,5.31821,5.31664,5.31664,10000000.0
2008-12-24 15:12:00,5.31693,5.31769,5.31546,5.31561,10000000.0
2008-12-24 15:13:00,5.3157,5.31615,5.31426,5.31532,20000000.0
2008-12-24 15:14:00,5.31509,5.31597,5.31194,5.31194,10000000.0
2008-12-24 15:15:00,5.31246,5.31437,5.31117,5.31347,13000000.0
2008-12-24 15:16:00,5.31429,5.31576,5.31405,5.31544,11000000.0
2008-12-24 15:17:00,5.3152,5.31748,5.31504,5.31697,17000000.0
2008-12-24 15:18:00,5.3164,5.31674,5.31574,5.31641,11000000.0
2008-12-24 15:19:00,5.31651,5.31671,5.31281,5.31305,18000000.0
2008-12-24 15:20:00,5.31322,5.31449,5.31207,5.31224,14000000.0
2008-12-24 15:21:00,5.31169,5.31417,5.31169,5.31282,15000000.0
2008-12-24 15:22:00,5.31219,5.31269,5.31165,5.31266,8000000.0
2008-12-24 15:23:00,5.31272,5.31282,5.31057,5.31191,15000000.0
2008-12-24 15:24:00,5.3122,5.31365,5.31102,5.31365,12000000.0
2008-12-24 15:25:00,5.31355,5.31457,5.3122,5.31325,12000000.0
2008-12-24 15:26:00,5.31371,5.31589,5.31285,5.31586,15000000.0
2008-12-24 15:27:00,5.31537,5.316,5.31454,5.31532,12000000.0
2008-12-24 15:28:00,5.31449,5.31611,5.31382,5.31382,12000000.0
2008-12-24 15:29:00,5.31501,5.31533,5.31281,5.31385,10000000.0
2008-12-24 15:30:00,5.31451,5.31564,5.31412,5.31556,12000000.0
2008-12-24 15:31:00,5.31546,5.31812,5.31546,5.31659,19000000.0
2008-12-24 15:32:00,5.31785,5.31839,5.31649,5.31775,7000000.0
2008-12-24 15:33:00,5.31798,5.31975,5.31798,5.31919,7000000.0
2008-12-24 15:34:00,5.31898,5.32027,5.31898,5.31956,12000000.0
2008-12-24 15:35:00,5.31987,5.31987,5.31672,5.31721,17000000.0
2008-12-24 15:36:00,5.3178,5.3178,5.3163,5.317,11000000.0
2008-12-24 15:37:00,5.31661,5.31979,5.31661,5.31922,14000000.0
2008-12-24 15:38:00,5.31838,5.31889,5.31691,5.31757,20000000.0
2008-12-24 15:39:00,5.31776,5.31833,5.31711,5.3181,8000000.0
2008-12-24 15:40:00,5.3174,5.3178,5.31618,5.31674,11000000.0
2008-12-24 15:41:00,5.31756,5.31792,5.31658,5.31658,10000000.0
2008-12-24 15:42:00,5.31794,5.31854,5.31653,5.31854,13000000.0
2008-12-24 15:43:00,5.31744,5.3189,5.31701,5.31805,14000000.0
2008-12-24 15:44:00,5.31812,5.31812,5.31682,5.31682,8000000.0
2008-12-24 15:45:00,5.31553,5.31743,5.31553,5.31714,10000000.0
2008-12-24 15:46:00,5.31656,5.31769,5.31602,5.31716,12000000.0
2008-12-24 15:47:00,5.31726,5.31868,5.31674,5.31674,18000000.0
2008-12-24 15:48:00,5.31605,5.31715,5.31605,5.31682,9000000.0
2008-12-24 15:49:00,5.31742,5.31742,5.31601,5.31722,14000000.0
2008-12-24 15:50:00,5.31758,5.31828,5.31587,5.31769,18000000.0
2008-12-24 15:51:00,5.31691,5.31751,5.31622,5.31675,8000000.0
2008-12-24 15:52:00,5.31735,5.31735,5.31448,5.31534,11000000.0
2008-12-24 15:53:00,5.31544,5.31639,5.31398,5.31595,15000000.0
2008-12-24 15:54:00,5.31591,5.31591,5.31459,5.31543,9000000.0
2008-12-24 15:55:00,5.315,5.31557,5.31442,5.31546,9000000.0
2008-12-24 15:56:00,5.31541,5.31569,5.31457,5.31569,11000000.0
2008-12-24 15:57:00,5.31471,5.3152,5.31376,5.31376,15000000.0
2008-12-24 15:58:00,5.31327,5.31465,5.31279,5.31306,13000000.0
2008-12-24 15:59:00,5.3133,5.31379,5.31194,5.31249,15000000.0
2008-12-24 16:00:00,5.31449,5.31464,5.3129,5.31368,11000000.0
2008-12-24 16:01:00,5.31359,5.31471,5.31312,5.31407,14000000.0
2008-12-24 16:02:00,5.31464,5.31508,5.31296,5.31352,11000000.0
2008-12-24 16:03:00,5.31365,5.31603,5.31328,5.31549,8000000.0
2008-12-24 16:04:00,5.31534,5.31545,5.31384,5.31506,8000000.0
2008-12-24 16:05:00,5.31534,5.31559,5.31321,5.31446,8000000.0
2008-12-24 16:06:00,5.31401,5.31666,5.31329,5.31666,16000000.0
2008-12-24 16:07:00,5.31767,5.31818,5.31552,5.31818,18000000.0
2008-12-24 16:08:00,5.31907,5.31929,5.31784,5.318,14000000.0
2008-12-24 16:09:00,5.31722,5.31857,5.31604,5.31739,12000000.0
2008-12-24 16:10:00,5.31577,5.3177,5.31551,5.31595,10000000.0
2008-12-24 16:11:00,5.31643,5.3177,5.31521,5.31747,13000000.0
2008-12-24 16:12:00,5.31557,5.31812,5.31544,5.31765,16000000.0
2008-12-24 16:13:00,5.31773,5.31867,5.31706,5.31867,7000000.0
2008-12-24 16:14:00,5.31842,5.31912,5.31675,5.31828,16000000.0
2008-12-24 16:15:00,5.31797,5.31799,5.31582,5.31753,15000000.0
2008-12-24 16:16:00,5.31708,5.31816,5.31565,5.31771,17000000.0
2008-12-24 16:17:00,5.31694,5.31723,5.31598,5.31701,10000000.0
2008-12-24 16:18:00,5.31741,5.31741,5.31556,5.31694,10000000.0
2008-12-24 16:19:00,5.31674,5.3176,5.31511,5.31566,12000000.0
2008-12-24 16:20:00,5.31535,5.31706,5.31528,5.31643,11000000.0
2008-12-24 16:21:00,5.31604,5.31622,5.31527,5.31616,8000000.0
2008-12-24 16:22:00,5.31589,5.31685,5.31519,5.3157,16000000.0
2008-12-24 16:23:00,5.31428,5.31564,5.31307,5.31344,11000000.0
2008-12-24 16:24:00,5.31302,5.31302,5.31185,5.31241,14000000.0
2008-12-24 16:25:00,5.31235,5.31301,5.31057,5.31135,13000000.0
2008-12-24 16:26:00,5.31204,5.31258,5.31119,5.31169,16000000.0
2008-12-24 16:27:00,5.31243,5.31297,5.31123,5.3126,20000000.0
2008-12-24 16:28:00,5.31322,5.31394,5.31231,5.31231,12000000.0
2008-12-24 16:29:00,5.31335,5.31399,5.31258,5.31258,13000000.0
2008-12-24 16:30:00,5.31207,5.31221,5.31028,5.31119,17000000.0
2008-12-24 16:31:00,5.31036,5.31234,5.31036,5.31131,13000000.0
2008-12-24 16:32:00,5.31353,5.31475,5.31199,5.31475,10000000.0
2008-12-24 16:33:00,5.31547,5.31686,5.31455,5.31683,15000000.0
2008-12-24 16:34:00,5.31714,5.31809,5.31698,5.31754,9000000.0
2008-12-24 16:35:00,5.31689,5.31732,5.31343,5.31383,18000000.0
2008-12-24 16:36:00,5.31261,5.31425,5.31261,5.31265,8000000.0
2008-12-24 16:37:00,5.31299,5.31441,5.31214,5.31357,22000000.0
2008-12-24 16:38:00,5.31351,5.31545,5.31319,5.31447,14000000.0
2008-12-24 16:39:00,5.31361,5.31393,5.31153,5.31366,14000000.0
2008-12-24 16:40:00,5.31361,5.31374,5.31248,5.31293,17000000.0
2008-12-24 16:41:00,5.31222,5.31343,5.31222,5.31337,9000000.0
2008-12-24 16:42:00,5.31404,5.31418,5.3124,5.3125,13000000.0
2008-12-24 16:43:00,5.31281,5.31327,5.31159,5.31238,13000000.0
2008-12-24 16:44:00,5.31335,5.31335,5.31222,5.31324,11000000.0
2008-12-24 16:45:00,5.31195,5.31342,5.31157,5.31198,18000000.0
2008-12-24 16:46:00,5.31338,5.31338,5.3111,5.31237,11000000.0
2008-12-24 16:47:00,5.31257,5.31397,5.31257,5.31335,15000000.0
2008-12-24 16:48:00,5.31462,5.31564,5.31383,5.3154,7000000.0
2008-12-24 16:49:00,5.31571,5.3164,5.31455,5.31622,16000000.0
2008-12-24 16:50:00,5.31554,5.31819,5.31554,5.31794,9000000.0
2008-12-24 16:51:00,5.31835,5.31835,5.31692,5.31813,22000000.0
2008-12-24 16:52:00,5.31847,5.31847,5.31718,5.31797,11000000.0
2008-12-24 16:53:00,5.31689,5.31745,5.31587,5.31732,12000000.0
2008-12-24 16:54:00,5.31718,5.31764,5.31502,5.31547,17000000.0
2008-12-24 16:55:00,5.31678,5.31724,5.31528,5.31571,15000000.0
2008-12-24 16:56:00,5.31664,5.31669,5.31589,5.31648,11000000.0
2008-12-24 16:57:00,5.31686,5.31715,5.31606,5.31674,8000000.0
2008-12-24 16:58:00,5.31693,5.31858,5.31693,5.31715,12000000.0
2008-12-24 16:59:00,5.31797,5.31797,5.31671,5.31757,15000000.0
2008-12-24 17:00:00,5.31698,5.32039,5.31698,5.32039,10000000.0
2008-12-24 17:01:00,5.32019,5.3204,5.31811,5.31836,10000000.0
2008-12-24 17:02:00,5.31738,5.31785,5.31628,5.31691,8000000.0
2008-12-24 17:03:00,5.31573,5.3165,5.31518,5.31518,11000000.0
2008-12-24 17:04:00,5.31601,5.31633,5.31532,5.31602,10000000.0
2008-12-24 17:05:00,5.31638,5.31671,5.31501,5.31657,18000000.0
2008-12-24 17:06:00,5.31577,5.31678,5.31576,5.31613,9000000.0
2008-12-24 17:07:00,5.31597,5.31757,5.31597,5.31703,20000000.0
2008-12-24 17:08:00,5.31701,5.31776,5.31675,5.31776,11000000.0
2008-12-24 17:09:00,5.31609,5.31729,5.31599,5.31601,14000000.0
2008-12-24 17:10:00,5.31687,5.31771,5.31627,5.31689,10000000.0
2008-12-24 17:11:00,5.31734,5.31859,5.31661,5.31761,12000000.0
2008-12-24 17:12:00,5.31763,5.31908,5.31723,5.31876,7000000.0
2008-12-24 17:13:00,5.31831,5.31927,5.31758,5.31872,13000000.0
2008-12-24 17:14:00,5.31764,5.31842,5.31694,5.31808,13000000.0
2008-12-24 17:15:00,5.31756,5.3186,5.3172,5.31811,12000000.0
2008-12-24 17:16:00,5.31775,5.31908,5.31775,5.31831,13000000.0
2008-12-24 17:17:00,5.31919,5.31977,5.31728,5.31728,12000000.0
2008-12-24 17:18:00,5.31872,5.31939,5.31771,5.3186,15000000.0
2008-12-24 17:19:00,5.31888,5.31919,5.31816,5.31816,10000000.0
2008-12-24 17:20:00,5.3175,5.31933,5.31677,5.31727,13000000.0
2008-12-24 17:21:00,5.3174,5.31778,5.31647,5.3173,17000000.0
2008-12-24 17:22:00,5.31694,5.3178,5.31675,5.31762,15000000.0
2008-12-24 17:23:00,5.31644,5.31698,5.31566,5.31695,10000000.0
2008-12-24 17:24:00,5.31722,5.31722,5.31534,5.31616,17000000.0
2008-12-24 17:25:00,5.31698,5.3178,5.31579,5.3178,11000000.0
2008-12-24 17:26:00,5.31737,5.31793,5.31635,5.31774,12000000.0
2008-12-24 17:27:00,5.31679,5.3185,5.31669,5.31791,9000000.0
2008-12-24 17:28:00,5.31846,5.31846,5.31606,5.31676,16000000.0
2008-12-24 17:29:00,5.31628,5.31717,5.31607,5.31686,9000000.0
2008-12-24 17:30:00,5.31706,5.31744,5.31603,5.31702,11000000.0
2008-12-24 17:31:00,5.31663,5.31729,5.31583,5.31629,13000000.0
2008-12-24 17:32:00,5.31638,5.31743,5.31527,5.31691,13000000.0
2008-12-24 17:33:00,5.31686,5.31724,5.31614,5.31623,11000000.0
2008-12-24 17:34:00,5.31729,5.31731,5.31587,5.31679,12000000.0
2008-12-24 17:35:00,5.31684,5.3176,5.31676,5.31735,13000000.0
2008-12-24 17:36:00,5.31756,5.31843,5.317,5.31774,14000000.0
2008-12-24 17:37:00,5.31764,5.31786,5.31669,5.31709,10000000.0
2008-12-24 17:38:00,5.31666,5.31734,5.31635,5.3168,7000000.0
2008-12-24 17:39:00,5.31706,5.3179,5.31633,5.31633,16000000.0
2008-12-24 17:40:00,5.31698,5.31882,5.3169,5.31874,17000000.0
2008-12-24 17:41:00,5.31851,5.31913,5.31743,5.31804,16000000.0
2008-12-24 17:42:00,5.3178,5.31831,5.31682,5.31735,16000000.0
2008-12-24 17:43:00,5.31729,5.31783,5.31639,5.31698,17000000.0
2008-12-24 17:44:00,5.31755,5.31755,5.31575,5.31575,8000000.0
2008-12-24 17:45:00,5.31597,5.31606,5.31501,5.31564,11000000.0
2008-12-24 17:46:00,5.31637,5.31683,5.31637,5.31678,9000000.0
2008-12-24 17:47:00,5.31615,5.31705,5.31538,5.31543,19000000.0
2008-12-24 17:48:00,5.31532,5.31736,5.31532,5.31687,16000000.0
2008-12-24 17:49:00,5.31737,5.31737,5.31644,5.31663,15000000.0
2008-12-24 17:50:00,5.31706,5.31746,5.31669,5.31714,11000000.0
2008-12-24 17:51:00,5.31734,5.31847,5.31699,5.31832,9000000.0
2008-12-24 17:52:00,5.31918,5.32053,5.31904,5.31972,11000000.0
2008-12-24 17:53:00,5.32034,5.32159,5.32022,5.32059,9000000.0
2008-12-24 17:54:00,5.32074,5.3211,5.31912,5.31912,10000000.0
2008-12-24 17:55:00,5.3174,5.31799,5.31655,5.31762,10000000.0
2008-12-24 17:56:00,5.31777,5.32002,5.31724,5.31909,16000000.0
2008-12-24 17:57:00,5.31855,5.31961,5.318,5.31957,14000000.0
2008-12-24 17:58:00,5.3193,5.3199,5.31794,5.31901,24000000.0
2008-12-24 17:59:00,5.32005,5.32102,5.31956,5.3208,11000000.0
2008-12-24 18:00:00,5.32,5.32054,5.31926,5.31926,10000000.0
2008-12-24 18:01:00,5.31912,5.32073,5.31842,5.31975,14000000.0
2008-12-24 18:02:00,5.32024,5.3213,5.31941,5.3208,12000000.0
2008-12-24 18:03:00,5.32063,5.32092,5.31933,5.32078,17000000.0
2008-12-24 18:04:00,5.31973,5.32051,5.31889,5.31947,15000000.0
2008-12-24 18:05:00,5.3188,5.31934,5.3181,5.31845,15000000.0
2008-12-24 18:06:00,5.3171,5.3193,5.3171,5.31762,15000000.0
2008-12-24 18:07:00,5.31773,5.31853,5.31686,5.31745,16000000.0
2008-12-24 18:08:00,5.31766,5.31766,5.31521,5.31531,16000000.0
2008-12-24 18:09:00,5.31458,5.31551,5.31407,5.31515,12000000.0
2008-12-24 18:10:00,5.31558,5.31615,5.31443,5.31443,17000000.0
2008-12-24 18:11:00,5.31513,5.31543,5.3143,5.31485,16000000.0
2008-12-24 18:12:00,5.31455,5.3159,5.31425,5.31548,13000000.0
2008-12-24 18:13:00,5.3148,5.31572,5.31421,5.31492,17000000.0
2008-12-24 18:14:00,5.31481,5.31574,5.31471,5.31505,13000000.0
2008-12-24 18:15:00,5.31438,5.31541,5.31433,5.31469,13000000.0
2008-12-24 18:16:00,5.31476,5.31536,5.31384,5.31465,15000000.0
2008-12-24 18:17:00,5.31497,5.31613,5.31497,5.31544,16000000.0
2008-12-24 18:18:00,5.31578,5.3161,5.31455,5.3152,18000000.0
2008-12-24 18:19:00,5.31529,5.31577,5.31426,5.31558,12000000.0
2008-12-24 18:20:00,5.31528,5.31627,5.31493,5.31562,16000000.0
2008-12-24 18:21:00,5.3154,5.31622,5.31517,5.31588,19000000.0
2008-12-24 18:22:00,5.31568,5.31576,5.31374,5.31495,20000000.0
2008-12-24 18:23:00,5.31456,5.31551,5.31405,5.31466,16000000.0
2008-12-24 18:24:00,5.31468,5.31595,5.31399,5.3154,14000000.0
2008-12-24 18:25:00,5.31454,5.3163,5.31433,5.31581,18000000.0
2008-12-24 18:26:00,5.31611,5.31727,5.31526,5.31526,9000000.0
2008-12-24 18:27:00,5.31613,5.31645,5.31503,5.31557,16000000.0
2008-12-24 18:28:00,5.31634,5.31708,5.31597,5.31646,11000000.0
2008-12-24 18:29:00,5.31603,5.31815,5.31576,5.31771,15000000.0
2008-12-24 18:30:00,5.3184,5.31913,5.31797,5.31839,14000000.0
2008-12-24 18:31:00,5.31842,5.31873,5.31693,5.3175,19000000.0
2008-12-24 18:32:00,5.3169,5.31721,5.31602,5.31633,13000000.0
2008-12-24 18:33:00,5.31682,5.31731,5.31484,5.31625,13000000.0
2008-12-24 18:34:00,5.31608,5.31615,5.31428,5.31532,9000000.0
2008-12-24 18:35:00,5.31414,5.31505,5.3134,5.31347,14000000.0
2008-12-24 18:36:00,5.31423,5.3158,5.31384,5.31515,12000000.0
2008-12-24 18:37:00,5.31502,5.316,5.31502,5.316,13000000.0
2008-12-24 18:38:00,5.31538,5.31575,5.31443,5.31509,17000000.0
2008-12-24 18:39:00,5.31607,5.31962,5.31518,5.31733,18000000.0
2008-12-24 18:40:00,5.31932,5.32472,5.31932,5.32392,14000000.0
2008-12-24 18:41:00,5.32513,5.3259,5.32419,5.32528,18000000.0
2008-12-24 18:42:00,5.32429,5.32506,5.32329,5.32456,14000000.0
2008-12-24 18:43:00,5.32402,5.32492,5.32347,5.32419,14000000.0
2008-12-24 18:44:00,5.32412,5.32412,5.32153,5.32189,12000000.0
2008-12-24 18:45:00,5.32131,5.32441,5.32131,5.324,17000000.0
2008-12-24 18:46:00,5.32458,5.32682,5.32403,5.32682,15000000.0
2008-12-24 18:47:00,5.32695,5.32743,5.32591,5.32616,16000000.0
2008-12-24 18:48:00,5.32603,5.32668,5.32523,5.32622,11000000.0
2008-12-24 18:49:00,5.32637,5.32676,5.32577,5.32644,8000000.0
2008-12-24 18:50:00,5.32601,5.32989,5.32547,5.32938,16000000.0
2008-12-24 18:51:00,5.33015,5.33071,5.32977,5.33021,19000000.0
2008-12-24 18:52:00,5.3297,5.3302,5.32941,5.32957,10000000.0
2008-12-24 18:53:00,5.33058,5.33258,5.33013,5.33243,10000000.0
2008-12-24 18:54:00,5.3325,5.33365,5.33231,5.33273,11000000.0
2008-12-24 18:55:00,5.33169,5.33288,5.33155,5.33277,8000000.0
2008-12-24 18:56:00,5.33216,5.3324,5.33097,5.3324,16000000.0
2008-12-24 18:57:00,5.33211,5.33257,5.33106,5.33257,8000000.0
2008-12-24 18:58:00,5.33255,5.33358,5.33114,5.33114,13000000.0
2008-12-24 18:59:00,5.33068,5.33125,5.32916,5.32967,17000000.0
2008-12-24 19:00:00,5.33019,5.33114,5.32924,5.33038,13000000.0
2008-12-24 19:01:00,5.33057,5.33091,5.3298,5.33081,12000000.0
2008-12-24 19:02:00,5.33095,5.33183,5.33029,5.33127,16000000.0
2008-12-24 19:03:00,5.33049,5.33441,5.33049,5.33441,17000000.0
2008-12-24 19:04:00,5.33345,5.33371,5.33176,5.33176,12000000.0
2008-12-24 19:05:00,5.3324,5.3324,5.33016,5.33082,17000000.0
2008-12-24 19:06:00,5.33056,5.33056,5.32941,5.33023,7000000.0
2008-12-24 19:07:00,5.32972,5.32982,5.32824,5.32973,20000000.0
2008-12-24 19:08:00,5.32876,5.32973,5.32808,5.32872,21000000.0
2008-12-24 19:09:00,5.32896,5.32934,5.32816,5.32848,16000000.0
2008-12-24 19:10:00,5.32809,5.32927,5.32789,5.32868,14000000.0
2008-12-24 19:11:00,5.32903,5.33022,5.32849,5.3298,12000000.0
2008-12-24 19:12:00,5.32947,5.32999,5.32917,5.32982,18000000.0
2008-12-24 19:13:00,5.33049,5.33071,5.32962,5.32991,14000000.0
2008-12-24 19:14:00,5.32902,5.32933,5.32832,5.32916,18000000.0
2008-12-24 19:15:00,5.32901,5.32948,5.32845,5.32916,9000000.0
2008-12-24 19:16:00,5.32989,5.33029,5.32889,5.32952,12000000.0
2008-12-24 19:17:00,5.32969,5.32996,5.32884,5.32925,14000000.0
2008-12-24 19:18:00,5.32984,5.32984,5.32843,5.32925,16000000.0
2008-12-24 19:19:00,5.3292,5.32932,5.32846,5.32867,7000000.0
2008-12-24 19:20:00,5.32799,5.32968,5.32799,5.32903,8000000.0
2008-12-24 19:21:00,5.32887,5.32952,5.3283,5.32869,18000000.0
2008-12-24 19:22:00,5.3295,5.3297,5.32869,5.32918,9000000.0
2008-12-24 19:23:00,5.32836,5.32882,5.3279,5.32865,10000000.0
2008-12-24 19:24:00,5.32947,5.32965,5.3284,5.32946,11000000.0
2008-12-24 19:25:00,5.32903,5.33007,5.32854,5.32933,17000000.0
2008-12-24 19:26:00,5.32973,5.33101,5.32938,5.33032,11000000.0
2008-12-24 19:27:00,5.32919,5.3298,5.32829,5.32874,13000000.0
2008-12-24 19:28:00,5.3297,5.32995,5.32865,5.32995,10000000.0
2008-12-24 19:29:00,5.33002,5.3303,5.32889,5.32952,11000000.0
2008-12-24 19:30:00,5.32971,5.33042,5.32852,5.32888,12000000.0
2008-12-24 19:31:00,5.32968,5.3305,5.32942,5.32942,8000000.0
2008-12-24 19:32:00,5.33003,5.33094,5.32967,5.33038,11000000.0
2008-12-24 19:33:00,5.32915,5.33015,5.32915,5.32986,13000000.0
2008-12-24 19:34:00,5.32974,5.33007,5.32913,5.32952,12000000.0
2008-12-24 19:35:00,5.3309,5.33109,5.32911,5.33028,13000000.0
2008-12-24 19:36:00,5.32869,5.33076,5.32869,5.32968,12000000.0
2008-12-24 19:37:00,5.32954,5.33019,5.32949,5.33011,8000000.0
2008-12-24 19:38:00,5.32964,5.33098,5.3295,5.33047,20000000.0
2008-12-24 19:39:00,5.33068,5.33099,5.32977,5.32996,11000000.0
2008-12-24 19:40:00,5.33117,5.33117,5.32928,5.32954,11000000.0
2008-12-24 19:41:00,5.33056,5.33151,5.33025,5.33066,9000000.0
2008-12-24 19:42:00,5.32916,5.3305,5.32879,5.32892,10000000.0
2008-12-24 19:43:00,5.32933,5.33046,5.32933,5.32975,14000000.0
2008-12-24 19:44:00,5.3298,5.33,5.32922,5.32933,15000000.0
2008-12-24 19:45:00,5.32959,5.32984,5.3278,5.32862,12000000.0
2008-12-24 19:46:00,5.32806,5.3286,5.32767,5.32797,11000000.0
2008-12-24 19:47:00,5.32796,5.32926,5.32725,5.32883,10000000.0
2008-12-24 19:48:00,5.32785,5.32978,5.32785,5.32871,9000000.0
2008-12-24 19:49:00,5.32989,5.33041,5.32915,5.32966,16000000.0
2008-12-24 19:50:00,5.33017,5.3313,5.32993,5.33083,10000000.0
2008-12-24 19:51:00,5.33023,5.33126,5.32986,5.33055,11000000.0
2008-12-24 19:52:00,5.3303,5.33151,5.33005,5.33005,19000000.0
2008-12-24 19:53:00,5.33072,5.33075,5.32954,5.32994,19000000.0
2008-12-24 19:54:00,5.32978,5.3307,5.32821,5.32821,14000000.0
2008-12-24 19:55:00,5.32921,5.32982,5.32814,5.32814,16000000.0
2008-12-24 19:56:00,5.32868,5.33086,5.32848,5.32848,12000000.0
2008-12-24 19:57:00,5.32909,5.32931,5.32702,5.32803,14000000.0
2008-12-24 19:58:00,5.32742,5.32828,5.32738,5.32746,13000000.0
2008-12-24 19:59:00,5.3279,5.32812,5.32726,5.32765,10000000.0
2008-12-24 20:00:00,5.32814,5.32846,5.32679,5.32694,15000000.0
2008-12-24 20:01:00,5.32653,5.32713,5.32566,5.32607,14000000.0
2008-12-24 20:02:00,5.32598,5.32642,5.32535,5.3257,8000000.0
2008-12-24 20:03:00,5.3242,5.32519,5.32257,5.32417,13000000.0
2008-12-24 20:04:00,5.32244,5.32371,5.31853,5.3201,12000000.0
2008-12-24 20:05:00,5.31859,5.31916,5.3181,5.31846,11000000.0
2008-12-24 20:06:00,5.31821,5.32048,5.31821,5.3199,10000000.0
2008-12-24 20:07:00,5.32101,5.32101,5.31905,5.32016,13000000.0
2008-12-24 20:08:00,5.32044,5.32207,5.32025,5.32115,16000000.0
2008-12-24 20:09:00,5.32201,5.32201,5.32045,5.32117,17000000.0
2008-12-24 20:10:00,5.32078,5.32268,5.32078,5.32192,10000000.0
2008-12-24 20:11:00,5.3214,5.32261,5.3212,5.3218,13000000.0
2008-12-24 20:12:00,5.32188,5.32208,5.32096,5.32096,15000000.0
2008-12-24 20:13:00,5.32154,5.32207,5.32069,5.32069,13000000.0
2008-12-24 20:14:00,5.32141,5.3222,5.32067,5.32067,8000000.0
2008-12-24 20:15:00,5.32183,5.32197,5.3209,5.3209,10000000.0
2008-12-24 20:16:00,5.32211,5.32284,5.32146,5.32201,14000000.0
2008-12-24 20:17:00,5.32133,5.32293,5.32125,5.32125,13000000.0
2008-12-24 20:18:00,5.32256,5.32365,5.32243,5.32296,7000000.0
2008-12-24 20:19:00,5.32346,5.3249,5.32346,5.32395,11000000.0
2008-12-24 20:20:00,5.32395,5.32497,5.32369,5.32439,19000000.0
2008-12-24 20:21:00,5.32405,5.33014,5.32405,5.32858,11000000.0
2008-12-24 20:22:00,5.32785,5.32989,5.32785,5.32865,11000000.0
2008-12-24 20:23:00,5.32941,5.32965,5.32805,5.32965,13000000.0
2008-12-24 20:24:00,5.32906,5.3294,5.32772,5.32772,9000000.0
2008-12-24 20:25:00,5.3277,5.3277,5.32588,5.3267,18000000.0
2008-12-24 20:26:00,5.32637,5.32693,5.32611,5.32658,7000000.0
2008-12-24 20:27:00,5.32667,5.32691,5.32624,5.32647,9000000.0
2008-12-24 20:28:00,5.32738,5.32745,5.32725,5.32738,13000000.0
2008-12-24 20:29:00,5.32663,5.32679,5.32569,5.32605,14000000.0
2008-12-24 20:30:00,5.32558,5.32584,5.32357,5.32357,16000000.0
2008-12-24 20:31:00,5.32401,5.32423,5.32333,5.32333,22000000.0
2008-12-24 20:32:00,5.32357,5.32357,5.32159,5.32159,12000000.0
2008-12-24 20:33:00,5.3221,5.32311,5.32148,5.3221,13000000.0
2008-12-24 20:34:00,5.32167,5.32262,5.32167,5.32251,15000000.0
2008-12-24 20:35:00,5.32183,5.32245,5.32085,5.3214,16000000.0
2008-12-24 20:36:00,5.32113,5.32178,5.31983,5.32112,15000000.0
2008-12-24 20:37:00,5.32048,5.32123,5.31969,5.32113,14000000.0
2008-12-24 20:38:00,5.32094,5.32094,5.31961,5.32049,13000000.0
2008-12-24 20:39:00,5.31956,5.32042,5.31949,5.31993,18000000.0
2008-12-24 20:40:00,5.31914,5.31951,5.31789,5.31915,14000000.0
2008-12-24 20:41:00,5.31946,5.31995,5.31841,5.31901,18000000.0
2008-12-24 20:42:00,5.31898,5.31898,5.31824,5.31824,12000000.0
2008-12-24 20:43:00,5.31836,5.31885,5.31799,5.31801,18000000.0
2008-12-24 20:44:00,5.31838,5.31838,5.31692,5.31768,18000000.0
2008-12-24 20:45:00,5.31772,5.31772,5.31728,5.31756,11000000.0
2008-12-24 20:46:00,5.31732,5.3179,5.31726,5.31778,18000000.0
2008-12-24 20:47:00,5.31852,5.31913,5.3169,5.31913,20000000.0
2008-12-24 20:48:00,5.31884,5.31884,5.31795,5.3182,17000000.0
2008-12-24 20:49:00,5.31871,5.31884,5.31822,5.31823,16000000.0
2008-12-24 20:50:00,5.31854,5.319,5.31786,5.3179,8000000.0
2008-12-24 20:51:00,5.31843,5.31906,5.31813,5.31906,8000000.0
2008-12-24 20:52:00,5.31887,5.31924,5.31815,5.31829,12000000.0
2008-12-24 20:53:00,5.3178,5.31901,5.3178,5.31895,16000000.0
2008-12-24 20:54:00,5.31921,5.32005,5.31861,5.32003,15000000.0
2008-12-24 20:55:00,5.31953,5.31953,5.31847,5.31932,16000000.0
2008-12-24 20:56:00,5.31839,5.31868,5.31756,5.31773,7000000.0
2008-12-24 20:57:00,5.31765,5.31785,5.31762,5.31783,14000000.0
2008-12-24 20:58:00,5.31785,5.31805,5.31784,5.31801,10000000.0
2008-12-24 20:59:00,5.31795,5.31801,5.31773,5.31784,11000000.0
2008-12-24 21:00:00,5.31781,5.318,5.3177,5.31775,14000000.0
2008-12-24 21:01:00,5.31738,5.31777,5.31691,5.31696,12000000.0
2008-12-24 21:02:00,5.31747,5.31747,5.3154,5.3154,17000000.0
2008-12-24 21:03:00,5.31679,5.31679,5.31249,5.31477,11000000.0
2008-12-24 21:04:00,5.31442,5.31539,5.31442,5.31539,10000000.0
2008-12-24 21:05:00,5.31559,5.31577,5.31553,5.31573,8000000.0
2008-12-24 21:06:00,5.31435,5.31486,5.31434,5.31482,13000000.0
2008-12-24 21:07:00,5.31436,5.31606,5.31432,5.31606,14000000.0
2008-12-24 21:08:00,5.31592,5.31649,5.31576,5.31622,8000000.0
2008-12-24 21:09:00,5.31659,5.31659,5.31555,5.31555,13000000.0
2008-12-24 21:10:00,5.31606,5.31683,5.31546,5.31599,17000000.0
2008-12-24 21:11:00,5.31648,5.31648,5.31549,5.31571,15000000.0
2008-12-24 21:12:00,5.31692,5.31733,5.31627,5.31672,11000000.0
2008-12-24 21:13:00,5.31746,5.31843,5.31684,5.31843,12000000.0
2008-12-24 21:14:00,5.31877,5.31889,5.3183,5.3187,14000000.0
2008-12-24 21:15:00,5.31769,5.31836,5.31754,5.31836,13000000.0
2008-12-24 21:16:00,5.31898,5.31925,5.31898,5.31913,12000000.0
2008-12-24 21:17:00,5.31939,5.31948,5.31924,5.31945,16000000.0
2008-12-24 21:18:00,5.3193,5.31945,5.31925,5.31939,15000000.0
2008-12-24 21:19:00,5.31946,5.31952,5.31924,5.31943,15000000.0
2008-12-24 21:20:00,5.31809,5.31853,5.31751,5.31853,8000000.0
2008-12-24 21:21:00,5.31888,5.31895,5.31875,5.31895,17000000.0
2008-12-24 21:22:00,5.31899,5.31982,5.3174,5.31808,11000000.0
2008-12-24 21:23:00,5.31852,5.32042,5.31852,5.31986,23000000.0
2008-12-24 21:24:00,5.32151,5.32223,5.32073,5.32158,13000000.0
2008-12-24 21:25:00,5.32061,5.32165,5.31699,5.31859,15000000.0
2008-12-24 21:26:00,5.32213,5.32235,5.32071,5.32123,10000000.0
2008-12-24 21:27:00,5.32271,5.32271,5.32082,5.32083,10000000.0
2008-12-24 21:28:00,5.32094,5.32141,5.32094,5.32141,13000000.0
2008-12-24 21:29:00,5.32005,5.32095,5.31994,5.32095,10000000.0
2008-12-24 21:30:00,5.31968,5.32061,5.31968,5.32061,16000000.0
2008-12-24 21:31:00,5.32101,5.32118,5.32089,5.32108,18000000.0
2008-12-24 21:32:00,5.32028,5.32035,5.31933,5.3203,15000000.0
2008-12-24 21:33:00,5.32061,5.32069,5.32032,5.32069,13000000.0
2008-12-24 21:34:00,5.31986,5.31986,5.31873,5.31873,9000000.0
2008-12-24 21:35:00,5.31825,5.31869,5.31765,5.31869,8000000.0
2008-12-24 21:36:00,5.31897,5.32043,5.31897,5.3193,18000000.0
2008-12-24 21:37:00,5.31946,5.32067,5.31874,5.31874,22000000.0
2008-12-24 21:38:00,5.32014,5.32091,5.32014,5.32091,9000000.0
2008-12-24 21:39:00,5.32154,5.32204,5.32113,5.3214,11000000.0
2008-12-24 21:40:00,5.32124,5.32323,5.32124,5.32323,19000000.0
2008-12-24 21:41:00,5.32286,5.32372,5.32286,5.32349,12000000.0
2008-12-24 21:42:00,5.32385,5.32405,5.32385,5.32385,11000000.0
2008-12-24 21:43:00,5.32399,5.32412,5.32388,5.32388,14000000.0
2008-12-24 21:44:00,5.32212,5.32275,5.32047,5.32088,13000000.0
2008-12-24 21:45:00,5.32089,5.32104,5.32047,5.32096,12000000.0
2008-12-24 21:46:00,5.32069,5.32097,5.32026,5.32032,14000000.0
2008-12-24 21:47:00,5.32052,5.32052,5.31836,5.31862,17000000.0
2008-12-24 21:48:00,5.31866,5.31866,5.31722,5.31722,16000000.0
2008-12-24 21:49:00,5.31708,5.31838,5.31708,5.31838,14000000.0
2008-12-24 21:50:00,5.31895,5.31895,5.31875,5.31875,13000000.0
2008-12-24 21:51:00,5.31848,5.31963,5.31822,5.31864,14000000.0
2008-12-24 21:52:00,5.32025,5.32045,5.32025,5.32038,17000000.0
2008-12-24 21:53:00,5.31883,5.32016,5.31818,5.31939,27000000.0
2008-12-24 21:54:00,5.31812,5.31903,5.31673,5.31677,10000000.0
2008-12-24 21:55:00,5.31462,5.31566,5.31389,5.31389,8000000.0
2008-12-24 21:56:00,5.31506,5.31539,5.314,5.31502,16000000.0
2008-12-24 21:57:00,5.31496,5.31677,5.31496,5.31625,18000000.0
2008-12-24 21:58:00,5.31496,5.3155,5.31383,5.314,18000000.0
2008-12-24 21:59:00,5.31489,5.31489,5.31376,5.31376,17000000.0
2008-12-24 22:00:00,5.31496,5.31496,5.31457,5.31457,9000000.0
2008-12-24 22:01:00,5.31448,5.31457,5.31372,5.31372,22000000.0
2008-12-24 22:02:00,5.31414,5.31414,5.31359,5.31405,11000000.0
2008-12-24 22:03:00,5.31454,5.31517,5.31396,5.31478,16000000.0
2008-12-24 22:04:00,5.31535,5.31555,5.31535,5.31547,12000000.0
2008-12-24 22:05:00,5.31321,5.31432,5.31266,5.31266,7000000.0
2008-12-24 22:06:00,5.31135,5.31171,5.31005,5.31159,15000000.0
2008-12-24 22:07:00,5.31115,5.31115,5.31095,5.31115,19000000.0
2008-12-24 22:08:00,5.31106,5.31118,5.31091,5.31106,11000000.0
2008-12-24 22:09:00,5.31168,5.31385,5.31141,5.31385,10000000.0
2008-12-24 22:10:00,5.31326,5.31346,5.31306,5.31306,10000000.0
2008-12-24 22:11:00,5.31404,5.31404,5.31164,5.31196,18000000.0
2008-12-24 22:12:00,5.31188,5.31188,5.31085,5.31144,11000000.0
2008-12-24 22:13:00,5.31154,5.31154,5.3104,5.31108,14000000.0
2008-12-24 22:14:00,5.31207,5.31299,5.31124,5.31124,24000000.0
2008-12-24 22:15:00,5.31105,5.31125,5.31104,5.31114,13000000.0
2008-12-24 22:16:00,5.31351,5.31359,5.31338,5.31356,13000000.0
2008-12-24 22:17:00,5.31344,5.3138,5.31344,5.31371,8000000.0
2008-12-24 22:18:00,5.31305,5.31305,5.31285,5.31285,13000000.0
2008-12-24 22:19:00,5.31325,5.31325,5.31305,5.31318,14000000.0
2008-12-24 22:20:00,5.31115,5.31121,5.31095,5.31095,21000000.0
2008-12-24 22:21:00,5.31176,5.31277,5.31176,5.31181,13000000.0
2008-12-24 22:22:00,5.31189,5.3135,5.31189,5.31312,12000000.0
2008-12-24 22:23:00,5.31335,5.31335,5.31303,5.31306,18000000.0
2008-12-24 22:24:00,5.31379,5.31413,5.31299,5.31299,14000000.0
2008-12-24 22:25:00,5.31339,5.3146,5.31339,5.3146,13000000.0
2008-12-24 22:26:00,5.31371,5.31437,5.31363,5.31398,13000000.0
2008-12-24 22:27:00,5.31385,5.31488,5.31384,5.31472,16000000.0
2008-12-24 22:28:00,5.31412,5.3149,5.31412,5.31459,13000000.0
2008-12-24 22:29:00,5.315,5.31565,5.31459,5.31478,21000000.0
2008-12-24 22:30:00,5.3145,5.31533,5.3145,5.3146,17000000.0
2008-12-24 22:31:00,5.3145,5.31491,5.31394,5.31482,10000000.0
2008-12-24 22:32:00,5.31515,5.31535,5.31515,5.31528,13000000.0
2008-12-24 22:33:00,5.31363,5.31435,5.31363,5.31433,13000000.0
2008-12-24 22:34:00,5.31433,5.31515,5.31433,5.31504,13000000.0
2008-12-24 22:35:00,5.3151,5.31528,5.315,5.31523,19000000.0
2008-12-24 22:36:00,5.31272,5.31348,5.31272,5.31348,14000000.0
2008-12-24 22:37:00,5.31326,5.31326,5.31245,5.31298,17000000.0
2008-12-24 22:38:00,5.31406,5.31458,5.31406,5.31431,9000000.0
2008-12-24 22:39:00,5.31395,5.31426,5.31393,5.31413,20000000.0
2008-12-24 22:40:00,5.3133,5.3133,5.31258,5.31261,13000000.0
2008-12-24 22:41:00,5.31235,5.3126,5.31179,5.31179,13000000.0
2008-12-24 22:42:00,5.31198,5.31226,5.31139,5.31139,10000000.0
2008-12-24 22:43:00,5.3112,5.31356,5.3112,5.31356,15000000.0
2008-12-24 22:44:00,5.31379,5.31434,5.31326,5.31388,16000000.0
2008-12-24 22:45:00,5.31283,5.31357,5.31283,5.31308,14000000.0
2008-12-24 22:46:00,5.31352,5.31352,5.31259,5.31316,12000000.0
2008-12-24 22:47:00,5.3132,5.3144,5.3132,5.31423,7000000.0
2008-12-24 22:48:00,5.31425,5.3147,5.31353,5.31353,16000000.0
2008-12-24 22:49:00,5.3132,5.31517,5.3132,5.31475,10000000.0
2008-12-24 22:50:00,5.31404,5.31417,5.31338,5.31404,15000000.0
2008-12-24 22:51:00,5.31393,5.31398,5.31357,5.31367,17000000.0
2008-12-24 22:52:00,5.3127,5.31357,5.3127,5.31357,10000000.0
2008-12-24 22:53:00,5.31251,5.31251,5.31219,5.31223,20000000.0
2008-12-24 22:54:00,5.31191,5.31464,5.31191,5.31464,10000000.0
2008-12-24 22:55:00,5.31429,5.31455,5.31415,5.31415,12000000.0
2008-12-24 22:56:00,5.31308,5.31404,5.31294,5.31404,9000000.0
2008-12-24 22:57:00,5.31313,5.31401,5.31313,5.31377,18000000.0
2008-12-24 22:58:00,5.31337,5.31434,5.31337,5.31434,13000000.0
2008-12-24 22:59:00,5.31459,5.31471,5.31449,5.3146,10000000.0
2008-12-24 23:00:00,5.31305,5.3138,5.31305,5.3134,17000000.0
2008-12-24 23:01:00,5.31262,5.3133,5.31262,5.31304,13000000.0
2008-12-24 23:02:00,5.31391,5.31391,5.31312,5.31354,7000000.0
2008-12-24 23:03:00,5.31335,5.31391,5.31335,5.31384,16000000.0
2008-12-24 23:04:00,5.31294,5.31413,5.31294,5.31368,12000000.0
2008-12-24 23:05:00,5.31383,5.31397,5.31374,5.31394,11000000.0
2008-12-24 23:06:00,5.31366,5.31407,5.31366,5.31399,11000000.0
2008-12-24 23:07:00,5.31393,5.31487,5.31393,5.31487,13000000.0
2008-12-24 23:08:00,5.315,5.31513,5.31487,5.31506,20000000.0
2008-12-24 23:09:00,5.31487,5.31511,5.31482,5.31482,16000000.0
2008-12-24 23:10:00,5.31494,5.31521,5.31486,5.31486,16000000.0
2008-12-24 23:11:00,5.31451,5.31463,5.31368,5.31377,10000000.0
2008-12-24 23:12:00,5.31474,5.3152,5.31375,5.31405,12000000.0
2008-12-24 23:13:00,5.31505,5.31505,5.31485,5.31505,16000000.0
2008-12-24 23:14:00,5.31462,5.31462,5.31376,5.31378,9000000.0
2008-12-24 23:15:00,5.31349,5.31395,5.31323,5.31323,9000000.0
2008-12-24 23:16:00,5.31309,5.31309,5.31274,5.31275,18000000.0
2008-12-24 23:17:00,5.3129,5.31301,5.3129,5.31295,8000000.0
2008-12-24 23:18:00,5.31288,5.31307,5.31282,5.31297,10000000.0
2008-12-24 23:19:00,5.31284,5.31307,5.31282,5.31286,9000000.0
2008-12-24 23:20:00,5.31292,5.3132,5.31286,5.31302,17000000.0
2008-12-24 23:21:00,5.31273,5.31333,5.31273,5.31314,11000000.0
2008-12-24 23:22:00,5.31303,5.31334,5.31303,5.31333,12000000.0
2008-12-24 23:23:00,5.31333,5.31504,5.31333,5.31411,12000000.0
2008-12-24 23:24:00,5.31348,5.31355,5.31335,5.31355,12000000.0
2008-12-24 23:25:00,5.31343,5.31359,5.31312,5.31344,9000000.0
2008-12-24 23:26:00,5.31176,5.31176,5.31098,5.31129,14000000.0
2008-12-24 23:27:00,5.3116,5.31253,5.3116,5.3121,17000000.0
2008-12-24 23:28:00,5.3116,5.31208,5.31152,5.31192,15000000.0
2008-12-24 23:29:00,5.31059,5.31187,5.31059,5.31111,11000000.0
2008-12-24 23:30:00,5.31164,5.31164,5.3103,5.31074,14000000.0
2008-12-24 23:31:00,5.31113,5.31113,5.31024,5.31024,7000000.0
2008-12-24 23:32:00,5.311,5.31115,5.31043,5.31078,15000000.0
2008-12-24 23:33:00,5.31048,5.31114,5.31048,5.31099,7000000.0
2008-12-24 23:34:00,5.3107,5.31139,5.3107,5.31119,10000000.0
2008-12-24 23:35:00,5.31028,5.31112,5.31023,5.31023,12000000.0
2008-12-24 23:36:00,5.31015,5.31048,5.3101,5.31048,10000000.0
2008-12-24 23:37:00,5.31028,5.31054,5.31027,5.31034,14000000.0
2008-12-24 23:38:00,5.31023,5.31043,5.31018,5.31043,17000000.0
2008-12-24 23:39:00,5.31023,5.31048,5.31023,5.31039,9000000.0
2008-12-24 23:40:00,5.31051,5.31055,5.31023,5.31038,12000000.0
2008-12-24 23:41:00,5.31056,5.3109,5.31033,5.31052,9000000.0
2008-12-24 23:42:00,5.31054,5.31059,5.31032,5.31048,15000000.0
2008-12-24 23:43:00,5.31121,5.31239,5.3109,5.31134,13000000.0
2008-12-24 23:44:00,5.31106,5.31115,5.31085,5.31103,8000000.0
2008-12-24 23:45:00,5.3111,5.31116,5.31083,5.31088,12000000.0
2008-12-24 23:46:00,5.31105,5.31115,5.31083,5.31086,20000000.0
2008-12-24 23:47:00,5.31108,5.3122,5.31106,5.31127,19000000.0
2008-12-24 23:48:00,5.31116,5.3113,5.31104,5.31104,14000000.0
2008-12-24 23:49:00,5.3112,5.31132,5.31102,5.31106,12000000.0
2008-12-24 23:50:00,5.31088,5.31146,5.31075,5.31075,10000000.0
2008-12-24 23:51:00,5.31075,5.31124,5.31044,5.3106,14000000.0
2008-12-24 23:52:00,5.31015,5.31108,5.31015,5.31078,13000000.0
2008-12-24 23:53:00,5.30993,5.31069,5.30993,5.31069,16000000.0
2008-12-24 23:54:00,5.30975,5.30975,5.30955,5.30968,13000000.0
2008-12-24 23:55:00,5.31002,5.31045,5.30955,5.3099,16000000.0
2008-12-24 23:56:00,5.31095,5.31095,5.31007,5.31007,12000000.0
2008-12-24 23:57:00,5.31012,5.31036,5.31009,5.3101,14000000.0
2008-12-24 23:58:00,5.31018,5.31087,5.31014,5.31076,16000000.0
2008-12-24 23:59:00,5.31078,5.31102,5.31078,5.31091,12000000.0
2008-12-25 00:00:00,5.31011,5.311,5.31011,5.31063,17000000.0
2008-12-25 00:01:00,5.31027,5.31097,5.31027,5.31073,12000000.0
2008-12-25 00:02:00,5.31057,5.31083,5.31057,5.3108,11000000.0
2008-12-25 00:03:00,5.31125,5.31145,5.31125,5.31125,7000000.0
2008-12-25 00:04:00,5.31129,5.31155,5.31121,5.31138,16000000.0
2008-12-25 00:05:00,5.31115,5.31135,5.31115,5.31128,17000000.0
2008-12-25 00:06:00,5.31146,5.31151,5.31127,5.3114,10000000.0
2008-12-25 00:07:00,5.31143,5.31143,5.31116,5.31127,19000000.0
2008-12-25 00:08:00,5.31117,5.31144,5.31117,5.31127,9000000.0
2008-12-25 00:09:00,5.31131,5.31155,5.31117,5.31117,19000000.0
2008-12-25 00:10:00,5.31143,5.3116,5.31126,5.31141,16000000.0
2008-12-25 00:11:00,5.31132,5.3115,5.31115,5.3115,9000000.0
2008-12-25 00:12:00,5.31143,5.31143,5.31121,5.31131,11000000.0
2008-12-25 00:13:00,5.31142,5.31144,5.31121,5.31131,8000000.0
2008-12-25 00:14:00,5.31146,5.31146,5.31119,5.3113,9000000.0
2008-12-25 00:15:00,5.31138,5.31151,5.31123,5.31151,15000000.0
2008-12-25 00:16:00,5.31135,5.31163,5.31135,5.3115,18000000.0
2008-12-25 00:17:00,5.31138,5.3115,5.31118,5.31118,21000000.0
2008-12-25 00:18:00,5.31131,5.31307,5.3113,5.31307,16000000.0
2008-12-25 00:19:00,5.3124,5.31402,5.31238,5.31238,12000000.0
2008-12-25 00:20:00,5.31392,5.31432,5.31279,5.31313,13000000.0
2008-12-25 00:21:00,5.31357,5.31357,5.31221,5.3126,13000000.0
2008-12-25 00:22:00,5.31245,5.31269,5.31237,5.31251,13000000.0
2008-12-25 00:23:00,5.31246,5.3126,5.31235,5.31235,11000000.0
2008-12-25 00:24:00,5.31248,5.31259,5.31238,5.31251,10000000.0
2008-12-25 00:25:00,5.31243,5.31263,5.31235,5.31258,16000000.0
2008-12-25 00:26:00,5.31251,5.31254,5.3122,5.31225,13000000.0
2008-12-25 00:27:00,5.3124,5.31259,5.31227,5.31227,16000000.0
2008-12-25 00:28:00,5.31249,5.31259,5.31234,5.31242,13000000.0
2008-12-25 00:29:00,5.31254,5.31261,5.31234,5.31237,10000000.0
2008-12-25 00:30:00,5.31256,5.31256,5.31232,5.31252,15000000.0
2008-12-25 00:31:00,5.31257,5.31263,5.31233,5.31235,18000000.0
2008-12-25 00:32:00,5.31388,5.31395,5.31375,5.31388,14000000.0
2008-12-25 00:33:00,5.31357,5.31365,5.31345,5.31345,13000000.0
2008-12-25 00:34:00,5.31358,5.31363,5.3134,5.31351,11000000.0
2008-12-25 00:35:00,5.3134,5.31359,5.3133,5.31359,13000000.0
2008-12-25 00:36:00,5.31345,5.31366,5.31341,5.31341,12000000.0
2008-12-25 00:37:00,5.31329,5.31353,5.31329,5.31345,10000000.0
2008-12-25 00:38:00,5.31267,5.31275,5.31255,5.31268,11000000.0
2008-12-25 00:39:00,5.31241,5.31272,5.31235,5.31242,16000000.0
2008-12-25 00:40:00,5.3126,5.31273,5.31244,5.31254,10000000.0
2008-12-25 00:41:00,5.31243,5.31265,5.31235,5.31265,15000000.0
2008-12-25 00:42:00,5.31265,5.31272,5.31244,5.31262,10000000.0
2008-12-25 00:43:00,5.31255,5.31255,5.31235,5.31255,8000000.0
2008-12-25 00:44:00,5.31245,5.31265,5.31245,5.31245,7000000.0
2008-12-25 00:45:00,5.31268,5.31274,5.31247,5.31255,10000000.0
2008-12-25 00:46:00,5.31255,5.31278,5.31252,5.31266,18000000.0
2008-12-25 00:47:00,5.31225,5.31245,5.31225,5.31225,18000000.0
2008-12-25 00:48:00,5.31252,5.31252,5.31227,5.31228,15000000.0
2008-12-25 00:49:00,5.31231,5.31272,5.31228,5.31261,19000000.0
2008-12-25 00:50:00,5.3126,5.3126,5.31233,5.31242,15000000.0
2008-12-25 00:51:00,5.31261,5.31261,5.31231,5.3124,12000000.0
2008-12-25 00:52:00,5.31255,5.3126,5.31228,5.31241,15000000.0
2008-12-25 00:53:00,5.31261,5.31264,5.31241,5.31248,9000000.0
2008-12-25 00:54:00,5.31227,5.31261,5.31227,5.31229,17000000.0
2008-12-25 00:55:00,5.31245,5.3127,5.31229,5.31229,11000000.0
2008-12-25 00:56:00,5.31241,5.31259,5.3123,5.31253,23000000.0
2008-12-25 00:57:00,5.31256,5.31257,5.31234,5.31243,11000000.0
2008-12-25 00:58:00,5.31255,5.31255,5.31233,5.31247,11000000.0
2008-12-25 00:59:00,5.31252,5.31257,5.31224,5.31224,11000000.0
2008-12-25 01:00:00,5.3124,5.31254,5.31229,5.31233,14000000.0
2008-12-25 01:01:00,5.31313,5.31431,5.31313,5.31431,9000000.0
2008-12-25 01:02:00,5.31439,5.3145,5.31426,5.31445,13000000.0
2008-12-25 01:03:00,5.31365,5.31407,5.31365,5.31398,18000000.0
2008-12-25 01:04:00,5.31425,5.31432,5.31406,5.31419,11000000.0
2008-12-25 01:05:00,5.31425,5.31433,5.31405,5.31417,13000000.0
2008-12-25 01:06:00,5.31415,5.31429,5.31396,5.31429,9000000.0
2008-12-25 01:07:00,5.31448,5.31455,5.31435,5.31448,15000000.0
2008-12-25 01:08:00,5.31435,5.31452,5.31424,5.31427,15000000.0
2008-12-25 01:09:00,5.30996,5.3106,5.30996,5.31022,14000000.0
2008-12-25 01:10:00,5.31007,5.31038,5.31006,5.31038,13000000.0
2008-12-25 01:11:00,5.31024,5.31044,5.31022,5.31044,7000000.0
2008-12-25 01:12:00,5.31038,5.31045,5.31018,5.31023,17000000.0
2008-12-25 01:13:00,5.31017,5.31039,5.31016,5.31016,18000000.0
2008-12-25 01:14:00,5.31028,5.31046,5.31018,5.31037,14000000.0
2008-12-25 01:15:00,5.31029,5.31036,5.31016,5.31036,10000000.0
2008-12-25 01:16:00,5.3103,5.31038,5.3101,5.31014,18000000.0
2008-12-25 01:17:00,5.31059,5.31125,5.31059,5.31121,16000000.0
2008-12-25 01:18:00,5.31125,5.31131,5.31101,5.31111,13000000.0
2008-12-25 01:19:00,5.3112,5.31133,5.31104,5.31124,12000000.0
2008-12-25 01:20:00,5.3112,5.31138,5.31104,5.31125,15000000.0
2008-12-25 01:21:00,5.31118,5.31122,5.31104,5.31112,14000000.0
2008-12-25 01:22:00,5.31114,5.31127,5.31109,5.31125,13000000.0
2008-12-25 01:23:00,5.31116,5.31126,5.31104,5.31117,14000000.0
2008-12-25 01:24:00,5.31103,5.31128,5.31099,5.3111,15000000.0
2008-12-25 01:25:00,5.31125,5.31129,5.31105,5.31127,17000000.0
2008-12-25 01:26:00,5.31114,5.31134,5.31099,5.31099,14000000.0
2008-12-25 01:27:00,5.31114,5.31134,5.31104,5.31117,13000000.0
2008-12-25 01:28:00,5.31119,5.3113,5.31109,5.31109,9000000.0
2008-12-25 01:29:00,5.31121,5.31133,5.31114,5.31121,11000000.0
2008-12-25 01:30:00,5.3111,5.31131,5.31104,5.31125,20000000.0
2008-12-25 01:31:00,5.31109,5.31116,5.31096,5.31116,9000000.0
2008-12-25 01:32:00,5.31123,5.31132,5.31103,5.31132,7000000.0
2008-12-25 01:33:00,5.31111,5.31143,5.31107,5.31122,13000000.0
2008-12-25 01:34:00,5.31118,5.3113,5.31104,5.31118,10000000.0
2008-12-25 01:35:00,5.31116,5.31135,5.31106,5.31115,17000000.0
2008-12-25 01:36:00,5.31109,5.31127,5.31097,5.31125,16000000.0
2008-12-25 01:37:00,5.31115,5.31133,5.31109,5.31109,13000000.0
2008-12-25 01:38:00,5.31126,5.31129,5.31103,5.31112,15000000.0
2008-12-25 01:39:00,5.3113,5.3113,5.31099,5.31124,13000000.0
2008-12-25 01:40:00,5.31124,5.31171,5.31124,5.31162,14000000.0
2008-12-25 01:41:00,5.31193,5.31218,5.31192,5.31195,12000000.0
2008-12-25 01:42:00,5.31052,5.31131,5.31052,5.31096,14000000.0
2008-12-25 01:43:00,5.31104,5.31123,5.3109,5.31115,18000000.0
2008-12-25 01:44:00,5.31109,5.31126,5.31096,5.31116,12000000.0
2008-12-25 01:45:00,5.31094,5.31121,5.31089,5.31121,19000000.0
2008-12-25 01:46:00,5.31122,5.31122,5.31091,5.31094,15000000.0
2008-12-25 01:47:00,5.3098,5.31084,5.3098,5.31018,10000000.0
2008-12-25 01:48:00,5.30985,5.3099,5.30963,5.30979,14000000.0
2008-12-25 01:49:00,5.30925,5.30982,5.30921,5.30959,16000000.0
2008-12-25 01:50:00,5.30968,5.30982,5.30953,5.30982,18000000.0
2008-12-25 01:51:00,5.30905,5.30905,5.30885,5.30885,16000000.0
2008-12-25 01:52:00,5.30958,5.31034,5.30958,5.31034,10000000.0
2008-12-25 01:53:00,5.3109,5.3109,5.31063,5.31085,15000000.0
2008-12-25 01:54:00,5.31069,5.3109,5.31062,5.31085,14000000.0
2008-12-25 01:55:00,5.31076,5.31091,5.31058,5.31082,14000000.0
2008-12-25 01:56:00,5.31013,5.31072,5.31013,5.31072,8000000.0
2008-12-25 01:57:00,5.31071,5.31081,5.3106,5.31071,10000000.0
2008-12-25 01:58:00,5.31056,5.31081,5.31055,5.31069,21000000.0
2008-12-25 01:59:00,5.31063,5.31087,5.31054,5.31065,16000000.0
2008-12-25 02:00:00,5.3107,5.31079,5.31056,5.31063,11000000.0
2008-12-25 02:01:00,5.31074,5.31074,5.31044,5.31072,11000000.0
2008-12-25 02:02:00,5.31074,5.31074,5.31051,5.31065,13000000.0
2008-12-25 02:03:00,5.30965,5.30965,5.30945,5.30957,8000000.0
2008-12-25 02:04:00,5.31053,5.3107,5.31022,5.31032,18000000.0
2008-12-25 02:05:00,5.31034,5.31053,5.31022,5.31023,14000000.0
2008-12-25 02:06:00,5.31026,5.31051,5.31023,5.31045,18000000.0
2008-12-25 02:07:00,5.31037,5.31051,5.31023,5.31051,12000000.0
2008-12-25 02:08:00,5.31051,5.31051,5.31018,5.31042,12000000.0
2008-12-25 02:09:00,5.31036,5.31043,5.31025,5.31025,11000000.0
2008-12-25 02:10:00,5.31045,5.31051,5.31021,5.31051,10000000.0
2008-12-25 02:11:00,5.31049,5.31049,5.3101,5.31033,16000000.0
2008-12-25 02:12:00,5.3104,5.31051,5.31015,5.31042,17000000.0
2008-12-25 02:13:00,5.31036,5.31044,5.31025,5.31025,9000000.0
2008-12-25 02:14:00,5.3096,5.3096,5.30889,5.30926,16000000.0
2008-12-25 02:15:00,5.31042,5.31043,5.30995,5.31033,15000000.0
2008-12-25 02:16:00,5.31022,5.31047,5.31019,5.31019,16000000.0
2008-12-25 02:17:00,5.30987,5.31119,5.30987,5.31057,14000000.0
2008-12-25 02:18:00,5.31225,5.31271,5.3116,5.31271,16000000.0
2008-12-25 02:19:00,5.31228,5.31228,5.31162,5.31204,11000000.0
2008-12-25 02:20:00,5.31269,5.31315,5.31267,5.31285,10000000.0
2008-12-25 02:21:00,5.31306,5.3131,5.3128,5.31298,18000000.0
2008-12-25 02:22:00,5.31301,5.31301,5.31274,5.31278,15000000.0
2008-12-25 02:23:00,5.31214,5.31286,5.31214,5.31286,16000000.0
2008-12-25 02:24:00,5.31167,5.31443,5.31167,5.31338,12000000.0
2008-12-25 02:25:00,5.31503,5.31503,5.31418,5.31456,18000000.0
2008-12-25 02:26:00,5.31462,5.31486,5.31462,5.31463,8000000.0
2008-12-25 02:27:00,5.31481,5.3149,5.31464,5.31478,12000000.0
2008-12-25 02:28:00,5.31466,5.31466,5.31331,5.31366,15000000.0
2008-12-25 02:29:00,5.31315,5.31425,5.31315,5.3136,15000000.0
2008-12-25 02:30:00,5.31345,5.31351,5.31326,5.31333,19000000.0
2008-12-25 02:31:00,5.31345,5.31365,5.31345,5.31365,13000000.0
2008-12-25 02:32:00,5.31545,5.31568,5.31459,5.31531,17000000.0
2008-12-25 02:33:00,5.31543,5.31559,5.31532,5.31548,10000000.0
2008-12-25 02:34:00,5.31544,5.31555,5.31526,5.31526,11000000.0
2008-12-25 02:35:00,5.31535,5.31559,5.31532,5.31553,14000000.0
2008-12-25 02:36:00,5.31483,5.3156,5.31483,5.31552,13000000.0
2008-12-25 02:37:00,5.31558,5.31559,5.31534,5.31554,9000000.0
2008-12-25 02:38:00,5.31552,5.31556,5.31524,5.31525,12000000.0
2008-12-25 02:39:00,5.3154,5.31563,5.31538,5.31544,11000000.0
2008-12-25 02:40:00,5.31562,5.31562,5.3153,5.31551,19000000.0
2008-12-25 02:41:00,5.31545,5.31565,5.31539,5.31557,12000000.0
2008-12-25 02:42:00,5.3155,5.31555,5.31539,5.31546,11000000.0
2008-12-25 02:43:00,5.31524,5.31554,5.31523,5.31534,12000000.0
2008-12-25 02:44:00,5.31532,5.31555,5.31532,5.3154,9000000.0
2008-12-25 02:45:00,5.31555,5.31558,5.31539,5.31544,13000000.0
2008-12-25 02:46:00,5.31534,5.31559,5.31534,5.31549,11000000.0
2008-12-25 02:47:00,5.31526,5.31559,5.3152,5.31559,10000000.0
2008-12-25 02:48:00,5.31492,5.31642,5.31492,5.31631,11000000.0
2008-12-25 02:49:00,5.31508,5.31566,5.31475,5.31566,10000000.0
2008-12-25 02:50:00,5.3157,5.31638,5.31543,5.31638,17000000.0
2008-12-25 02:51:00,5.31621,5.31621,5.3154,5.3154,15000000.0
2008-12-25 02:52:00,5.31596,5.31625,5.31508,5.31537,13000000.0
2008-12-25 02:53:00,5.31464,5.31521,5.31338,5.31338,12000000.0
2008-12-25 02:54:00,5.31365,5.31444,5.31365,5.3144,13000000.0
2008-12-25 02:55:00,5.31712,5.31807,5.31623,5.31777,13000000.0
2008-12-25 02:56:00,5.3176,5.31825,5.31729,5.31763,13000000.0
2008-12-25 02:57:00,5.31685,5.31801,5.31685,5.31798,10000000.0
2008-12-25 02:58:00,5.31727,5.31801,5.31725,5.31801,15000000.0
2008-12-25 02:59:00,5.31697,5.31767,5.31697,5.31716,12000000.0
2008-12-25 03:00:00,5.31665,5.31685,5.31665,5.31685,17000000.0
2008-12-25 03:01:00,5.31699,5.31737,5.31677,5.31726,9000000.0
2008-12-25 03:02:00,5.31814,5.31814,5.31684,5.31698,15000000.0
2008-12-25 03:03:00,5.31547,5.3178,5.31547,5.31667,14000000.0
2008-12-25 03:04:00,5.31758,5.31766,5.31717,5.31735,11000000.0
2008-12-25 03:05:00,5.31721,5.31746,5.31721,5.31726,12000000.0
2008-12-25 03:06:00,5.31738,5.31746,5.31724,5.31737,12000000.0
2008-12-25 03:07:00,5.31687,5.31748,5.31687,5.31705,18000000.0
2008-12-25 03:08:00,5.31713,5.3174,5.31713,5.31728,9000000.0
2008-12-25 03:09:00,5.31716,5.31736,5.31716,5.31736,9000000.0
2008-12-25 03:10:00,5.31654,5.31763,5.31654,5.31732,11000000.0
2008-12-25 03:11:00,5.31726,5.31741,5.31715,5.31735,16000000.0
2008-12-25 03:12:00,5.31734,5.31741,5.31722,5.31734,8000000.0
2008-12-25 03:13:00,5.31619,5.31841,5.31619,5.31754,12000000.0
2008-12-25 03:14:00,5.31717,5.31792,5.31717,5.31764,16000000.0
2008-12-25 03:15:00,5.31736,5.31771,5.31736,5.31748,10000000.0
2008-12-25 03:16:00,5.31755,5.31774,5.31735,5.31735,16000000.0
2008-12-25 03:17:00,5.31765,5.31771,5.31741,5.31758,16000000.0
2008-12-25 03:18:00,5.31793,5.31793,5.31735,5.31735,9000000.0
2008-12-25 03:19:00,5.31665,5.31685,5.31665,5.31685,10000000.0
2008-12-25 03:20:00,5.31675,5.3168,5.31655,5.31657,20000000.0
2008-12-25 03:21:00,5.31802,5.31897,5.31802,5.31837,18000000.0
2008-12-25 03:22:00,5.31925,5.31947,5.31877,5.31947,15000000.0
2008-12-25 03:23:00,5.3196,5.31963,5.31931,5.31954,15000000.0
2008-12-25 03:24:00,5.31878,5.31924,5.31878,5.31903,12000000.0
2008-12-25 03:25:00,5.31844,5.31856,5.31763,5.31853,15000000.0
2008-12-25 03:26:00,5.31741,5.31806,5.31741,5.31781,19000000.0
2008-12-25 03:27:00,5.31842,5.31877,5.31827,5.31839,8000000.0
2008-12-25 03:28:00,5.31806,5.3183,5.31803,5.31816,13000000.0
2008-12-25 03:29:00,5.31737,5.31828,5.31737,5.31818,9000000.0
2008-12-25 03:30:00,5.31842,5.31862,5.31836,5.31854,17000000.0
2008-12-25 03:31:00,5.31854,5.31863,5.31836,5.31863,7000000.0
2008-12-25 03:32:00,5.31756,5.31836,5.31756,5.31815,15000000.0
2008-12-25 03:33:00,5.31795,5.31819,5.31792,5.31795,14000000.0
2008-12-25 03:34:00,5.31803,5.3182,5.31795,5.3181,13000000.0
2008-12-25 03:35:00,5.31801,5.31809,5.31765,5.31769,9000000.0
2008-12-25 03:36:00,5.3185,5.31916,5.3185,5.31865,13000000.0
2008-12-25 03:37:00,5.31901,5.31963,5.31877,5.31909,13000000.0
2008-12-25 03:38:00,5.3186,5.31914,5.3186,5.31893,14000000.0
2008-12-25 03:39:00,5.31803,5.31902,5.31803,5.31865,11000000.0
2008-12-25 03:40:00,5.31876,5.31897,5.31872,5.31872,12000000.0
2008-12-25 03:41:00,5.31866,5.31896,5.31866,5.31892,19000000.0
2008-12-25 03:42:00,5.31888,5.31889,5.31866,5.31885,10000000.0
2008-12-25 03:43:00,5.31896,5.31909,5.31878,5.31892,12000000.0
2008-12-25 03:44:00,5.31881,5.31909,5.31879,5.31894,12000000.0
2008-12-25 03:45:00,5.31888,5.31899,5.31868,5.31868,14000000.0
2008-12-25 03:46:00,5.31865,5.31899,5.31865,5.31866,13000000.0
2008-12-25 03:47:00,5.319,5.31932,5.31851,5.31915,9000000.0
2008-12-25 03:48:00,5.31786,5.3183,5.31685,5.31685,8000000.0
2008-12-25 03:49:00,5.31596,5.31596,5.31498,5.31537,19000000.0
2008-12-25 03:50:00,5.31539,5.31605,5.31468,5.31468,12000000.0
2008-12-25 03:51:00,5.31608,5.31661,5.31608,5.31659,15000000.0
2008-12-25 03:52:00,5.31672,5.31696,5.31666,5.31691,11000000.0
2008-12-25 03:53:00,5.31702,5.31702,5.31671,5.31688,12000000.0
2008-12-25 03:54:00,5.31693,5.31693,5.31666,5.31666,12000000.0
2008-12-25 03:55:00,5.31662,5.31693,5.31662,5.31693,12000000.0
2008-12-25 03:56:00,5.31686,5.317,5.31669,5.31694,14000000.0
2008-12-25 03:57:00,5.31697,5.31698,5.31671,5.3168,15000000.0
2008-12-25 03:58:00,5.31786,5.3179,5.317,5.31746,12000000.0
2008-12-25 03:59:00,5.3168,5.31728,5.31664,5.31704,17000000.0
2008-12-25 04:00:00,5.31722,5.31725,5.317,5.31712,14000000.0
2008-12-25 04:01:00,5.31702,5.31719,5.31698,5.317,13000000.0
2008-12-25 04:02:00,5.31725,5.31725,5.31703,5.31712,16000000.0
2008-12-25 04:03:00,5.31715,5.31728,5.317,5.31716,14000000.0
2008-12-25 04:04:00,5.31631,5.31693,5.31613,5.31685,19000000.0
2008-12-25 04:05:00,5.31699,5.31699,5.31667,5.31673,12000000.0
2008-12-25 04:06:00,5.31695,5.317,5.31671,5.317,18000000.0
2008-12-25 04:07:00,5.31642,5.31642,5.31572,5.31572,16000000.0
2008-12-25 04:08:00,5.31611,5.31611,5.3149,5.31512,8000000.0
2008-12-25 04:09:00,5.31465,5.31576,5.31465,5.315,13000000.0
2008-12-25 04:10:00,5.31434,5.31434,5.31381,5.31404,14000000.0
2008-12-25 04:11:00,5.31307,5.31369,5.31307,5.31338,18000000.0
2008-12-25 04:12:00,5.31299,5.31468,5.31299,5.31384,10000000.0
2008-12-25 04:13:00,5.31409,5.31409,5.3138,5.31396,14000000.0
2008-12-25 04:14:00,5.31405,5.31416,5.31342,5.31416,20000000.0
2008-12-25 04:15:00,5.31401,5.31401,5.3128,5.31307,14000000.0
2008-12-25 04:16:00,5.31312,5.31327,5.3129,5.31306,15000000.0
2008-12-25 04:17:00,5.31301,5.31325,5.31298,5.31301,22000000.0
2008-12-25 04:18:00,5.31311,5.31315,5.31282,5.31312,17000000.0
2008-12-25 04:19:00,5.31286,5.31311,5.31284,5.31311,12000000.0
2008-12-25 04:20:00,5.31472,5.31472,5.31405,5.31405,17000000.0
2008-12-25 04:21:00,5.31521,5.31521,5.31425,5.31461,13000000.0
2008-12-25 04:22:00,5.31354,5.31427,5.31354,5.31415,14000000.0
2008-12-25 04:23:00,5.31424,5.31473,5.31424,5.31473,9000000.0
2008-12-25 04:24:00,5.3146,5.31483,5.31452,5.31455,9000000.0
2008-12-25 04:25:00,5.31416,5.31453,5.31335,5.31383,13000000.0
2008-12-25 04:26:00,5.31255,5.31402,5.31246,5.31378,12000000.0
2008-12-25 04:27:00,5.31257,5.31295,5.31189,5.3123,16000000.0
2008-12-25 04:28:00,5.31259,5.3132,5.31259,5.31317,11000000.0
2008-12-25 04:29:00,5.31191,5.31312,5.31191,5.31222,20000000.0
2008-12-25 04:30:00,5.31234,5.31307,5.31205,5.31225,16000000.0
2008-12-25 04:31:00,5.31215,5.31235,5.31207,5.31235,12000000.0
2008-12-25 04:32:00,5.31228,5.31234,5.31203,5.31205,11000000.0
2008-12-25 04:33:00,5.31212,5.31229,5.31201,5.31225,14000000.0
2008-12-25 04:34:00,5.31207,5.31238,5.31207,5.31215,11000000.0
2008-12-25 04:35:00,5.31254,5.31321,5.31254,5.31288,14000000.0
2008-12-25 04:36:00,5.31655,5.31704,5.31564,5.31681,11000000.0
2008-12-25 04:37:00,5.31631,5.31706,5.31631,5.31644,15000000.0
2008-12-25 04:38:00,5.31735,5.31735,5.31715,5.31715,7000000.0
2008-12-25 04:39:00,5.31744,5.31748,5.3172,5.3173,19000000.0
2008-12-25 04:40:00,5.31733,5.31733,5.31681,5.31691,14000000.0
2008-12-25 04:41:00,5.31716,5.31729,5.3169,5.3169,12000000.0
2008-12-25 04:42:00,5.31718,5.31729,5.31672,5.31729,11000000.0
2008-12-25 04:43:00,5.31646,5.31704,5.31628,5.31665,15000000.0
2008-12-25 04:44:00,5.3167,5.3167,5.3164,5.31664,13000000.0
2008-12-25 04:45:00,5.31635,5.31716,5.31633,5.3168,19000000.0
2008-12-25 04:46:00,5.31693,5.3175,5.31693,5.317,14000000.0
2008-12-25 04:47:00,5.31715,5.31761,5.31688,5.31761,7000000.0
2008-12-25 04:48:00,5.31764,5.31822,5.31764,5.31809,14000000.0
2008-12-25 04:49:00,5.31763,5.31859,5.31762,5.31773,12000000.0
2008-12-25 04:50:00,5.3179,5.31887,5.3179,5.31878,9000000.0
2008-12-25 04:51:00,5.31851,5.31875,5.31762,5.31855,16000000.0
2008-12-25 04:52:00,5.31632,5.31719,5.31598,5.31683,14000000.0
2008-12-25 04:53:00,5.31693,5.31695,5.31632,5.31632,12000000.0
2008-12-25 04:54:00,5.31606,5.31629,5.31598,5.31598,9000000.0
2008-12-25 04:55:00,5.31621,5.31648,5.3158,5.31638,19000000.0
2008-12-25 04:56:00,5.31517,5.31598,5.31504,5.31578,17000000.0
2008-12-25 04:57:00,5.31505,5.31602,5.31505,5.31564,15000000.0
2008-12-25 04:58:00,5.31595,5.31595,5.31545,5.31581,7000000.0
2008-12-25 04:59:00,5.31591,5.31591,5.31559,5.3157,10000000.0
2008-12-25 05:00:00,5.31676,5.31676,5.31608,5.31615,19000000.0
2008-12-25 05:01:00,5.31571,5.31571,5.31505,5.31508,8000000.0
2008-12-25 05:02:00,5.31434,5.31584,5.31434,5.31503,8000000.0
2008-12-25 05:03:00,5.31491,5.31572,5.31491,5.31572,13000000.0
2008-12-25 05:04:00,5.3155,5.3155,5.31423,5.31481,16000000.0
2008-12-25 05:05:00,5.31597,5.31605,5.31585,5.31598,17000000.0
2008-12-25 05:06:00,5.31498,5.31653,5.31498,5.3154,15000000.0
2008-12-25 05:07:00,5.31589,5.31646,5.31542,5.31632,9000000.0
2008-12-25 05:08:00,5.31533,5.31636,5.31533,5.31636,14000000.0
2008-12-25 05:09:00,5.31618,5.31625,5.31605,5.31605,15000000.0
2008-12-25 05:10:00,5.31541,5.31581,5.31541,5.31581,13000000.0
2008-12-25 05:11:00,5.3168,5.31718,5.31664,5.31714,13000000.0
2008-12-25 05:12:00,5.31696,5.31701,5.31679,5.3169,15000000.0
2008-12-25 05:13:00,5.31564,5.31634,5.31564,5.31634,14000000.0
2008-12-25 05:14:00,5.31631,5.31658,5.31509,5.31603,13000000.0
2008-12-25 05:15:00,5.31497,5.31542,5.31384,5.31384,15000000.0
2008-12-25 05:16:00,5.31435,5.31447,5.31353,5.3143,12000000.0
2008-12-25 05:17:00,5.31406,5.3144,5.31373,5.31427,13000000.0
2008-12-25 05:18:00,5.3132,5.31434,5.31311,5.31311,14000000.0
2008-12-25 05:19:00,5.31319,5.31454,5.31319,5.31454,9000000.0
2008-12-25 05:20:00,5.31478,5.31498,5.31456,5.31456,12000000.0
2008-12-25 05:21:00,5.3147,5.31491,5.31459,5.31491,9000000.0
2008-12-25 05:22:00,5.31529,5.31529,5.31434,5.31434,13000000.0
2008-12-25 05:23:00,5.31494,5.31494,5.31407,5.31407,9000000.0
2008-12-25 05:24:00,5.31393,5.31408,5.31384,5.31398,13000000.0
2008-12-25 05:25:00,5.31394,5.31394,5.31367,5.31367,10000000.0
2008-12-25 05:26:00,5.3132,5.3147,5.3132,5.3147,11000000.0
2008-12-25 05:27:00,5.31448,5.31481,5.31443,5.31473,20000000.0
2008-12-25 05:28:00,5.31508,5.31572,5.31474,5.31572,11000000.0
2008-12-25 05:29:00,5.31592,5.31592,5.31523,5.31531,8000000.0
2008-12-25 05:30:00,5.31608,5.31641,5.3146,5.31461,13000000.0
2008-12-25 05:31:00,5.31545,5.31545,5.31436,5.31436,12000000.0
2008-12-25 05:32:00,5.315,5.31515,5.31465,5.31502,14000000.0
2008-12-25 05:33:00,5.31557,5.31557,5.3146,5.31486,10000000.0
2008-12-25 05:34:00,5.31493,5.31515,5.31488,5.31488,14000000.0
2008-12-25 05:35:00,5.31506,5.31514,5.31488,5.315,16000000.0
2008-12-25 05:36:00,5.31475,5.31503,5.31475,5.31497,11000000.0
2008-12-25 05:37:00,5.31491,5.31504,5.31471,5.31502,14000000.0
2008-12-25 05:38:00,5.31504,5.31513,5.31492,5.31503,12000000.0
2008-12-25 05:39:00,5.31473,5.31496,5.31399,5.31431,16000000.0
2008-12-25 05:40:00,5.31485,5.31531,5.31481,5.31518,15000000.0
2008-12-25 05:41:00,5.31525,5.31546,5.31524,5.31538,11000000.0
2008-12-25 05:42:00,5.31533,5.31538,5.31512,5.31515,20000000.0
2008-12-25 05:43:00,5.31462,5.31595,5.31462,5.31562,13000000.0
2008-12-25 05:44:00,5.31574,5.31632,5.31574,5.31606,10000000.0
2008-12-25 05:45:00,5.31614,5.31646,5.31614,5.31638,9000000.0
2008-12-25 05:46:00,5.31608,5.31679,5.31608,5.31679,24000000.0
2008-12-25 05:47:00,5.31452,5.31637,5.31452,5.31568,16000000.0
2008-12-25 05:48:00,5.31554,5.31557,5.31531,5.31549,8000000.0
2008-12-25 05:49:00,5.31549,5.31557,5.31533,5.31545,7000000.0
2008-12-25 05:50:00,5.31545,5.31556,5.31528,5.31544,11000000.0
2008-12-25 05:51:00,5.31553,5.31553,5.3153,5.31547,18000000.0
2008-12-25 05:52:00,5.3154,5.31556,5.31528,5.31528,9000000.0
2008-12-25 05:53:00,5.31362,5.31403,5.3121,5.3121,15000000.0
2008-12-25 05:54:00,5.31125,5.31153,5.31123,5.31124,14000000.0
2008-12-25 05:55:00,5.31148,5.3123,5.31078,5.31078,15000000.0
2008-12-25 05:56:00,5.31191,5.31225,5.31158,5.31211,23000000.0
2008-12-25 05:57:00,5.31069,5.31144,5.31069,5.31128,17000000.0
2008-12-25 05:58:00,5.31124,5.31124,5.31063,5.31063,11000000.0
2008-12-25 05:59:00,5.31015,5.31046,5.31015,5.31023,13000000.0
2008-12-25 06:00:00,5.31095,5.31115,5.31095,5.31108,18000000.0
2008-12-25 06:01:00,5.31087,5.31125,5.31087,5.31106,9000000.0
2008-12-25 06:02:00,5.31039,5.31105,5.31012,5.31012,16000000.0
2008-12-25 06:03:00,5.31156,5.31268,5.31156,5.31233,12000000.0
2008-12-25 06:04:00,5.31071,5.31126,5.31035,5.31042,17000000.0
2008-12-25 06:05:00,5.31037,5.31169,5.30992,5.31169,11000000.0
2008-12-25 06:06:00,5.3119,5.31237,5.31122,5.31154,14000000.0
2008-12-25 06:07:00,5.31074,5.31118,5.31033,5.31106,13000000.0
2008-12-25 06:08:00,5.31122,5.31217,5.31122,5.31149,13000000.0
2008-12-25 06:09:00,5.31201,5.31201,5.31114,5.31114,11000000.0
2008-12-25 06:10:00,5.3118,5.31205,5.31076,5.31108,8000000.0
2008-12-25 06:11:00,5.3116,5.31259,5.31156,5.31156,17000000.0
2008-12-25 06:12:00,5.31172,5.3121,5.31104,5.31148,13000000.0
2008-12-25 06:13:00,5.31116,5.31192,5.31116,5.31189,13000000.0
2008-12-25 06:14:00,5.31185,5.31185,5.31162,5.31169,11000000.0
2008-12-25 06:15:00,5.31188,5.31188,5.31149,5.31154,16000000.0
2008-12-25 06:16:00,5.31045,5.31133,5.31045,5.31113,13000000.0
2008-12-25 06:17:00,5.31188,5.31188,5.30971,5.30971,18000000.0
2008-12-25 06:18:00,5.3109,5.3109,5.31008,5.31066,11000000.0
2008-12-25 06:19:00,5.31206,5.31211,5.31106,5.31211,7000000.0
2008-12-25 06:20:00,5.31131,5.31217,5.31126,5.31198,17000000.0
2008-12-25 06:21:00,5.31188,5.31204,5.31173,5.31189,13000000.0
2008-12-25 06:22:00,5.31186,5.31199,5.31175,5.31188,19000000.0
2008-12-25 06:23:00,5.31165,5.312,5.31165,5.3119,19000000.0
2008-12-25 06:24:00,5.31198,5.31213,5.31176,5.31199,20000000.0
2008-12-25 06:25:00,5.31045,5.31092,5.31011,5.31011,8000000.0
2008-12-25 06:26:00,5.31031,5.31106,5.30995,5.30999,19000000.0
2008-12-25 06:27:00,5.30959,5.30979,5.3095,5.30954,12000000.0
2008-12-25 06:28:00,5.30966,5.30979,5.30954,5.30954,10000000.0
2008-12-25 06:29:00,5.3097,5.3098,5.30957,5.30968,10000000.0
2008-12-25 06:30:00,5.30979,5.31052,5.30979,5.31052,12000000.0
2008-12-25 06:31:00,5.31139,5.31167,5.31092,5.31092,15000000.0
2008-12-25 06:32:00,5.31067,5.31076,5.31056,5.31076,11000000.0
2008-12-25 06:33:00,5.31075,5.31078,5.31046,5.31046,13000000.0
2008-12-25 06:34:00,5.31057,5.31074,5.3105,5.31061,7000000.0
2008-12-25 06:35:00,5.31048,5.31076,5.31048,5.31054,11000000.0
2008-12-25 06:36:00,5.31066,5.31073,5.31058,5.31063,7000000.0
2008-12-25 06:37:00,5.31078,5.31078,5.3106,5.31078,9000000.0
2008-12-25 06:38:00,5.31054,5.31077,5.31049,5.31072,11000000.0
2008-12-25 06:39:00,5.31073,5.31077,5.31047,5.31047,14000000.0
2008-12-25 06:40:00,5.31075,5.31079,5.31053,5.31075,12000000.0
2008-12-25 06:41:00,5.31128,5.31208,5.31128,5.31134,17000000.0
2008-12-25 06:42:00,5.31105,5.31183,5.31105,5.31128,13000000.0
2008-12-25 06:43:00,5.31126,5.31251,5.31126,5.31233,11000000.0
2008-12-25 06:44:00,5.31268,5.31268,5.31125,5.31253,15000000.0
2008-12-25 06:45:00,5.31159,5.31231,5.31159,5.31231,10000000.0
2008-12-25 06:46:00,5.31245,5.31272,5.31245,5.31261,14000000.0
2008-12-25 06:47:00,5.31253,5.31263,5.31236,5.31263,10000000.0
2008-12-25 06:48:00,5.31178,5.3128,5.31178,5.3128,13000000.0
2008-12-25 06:49:00,5.3122,5.31334,5.31207,5.3129,15000000.0
2008-12-25 06:50:00,5.31288,5.31295,5.31275,5.31295,16000000.0
2008-12-25 06:51:00,5.31225,5.31225,5.31205,5.31225,14000000.0
2008-12-25 06:52:00,5.31217,5.31218,5.31196,5.31208,10000000.0
2008-12-25 06:53:00,5.31195,5.3122,5.31195,5.31215,12000000.0
2008-12-25 06:54:00,5.31188,5.31213,5.31187,5.31187,14000000.0
2008-12-25 06:55:00,5.31223,5.31291,5.31193,5.31291,18000000.0
2008-12-25 06:56:00,5.31295,5.31316,5.31289,5.3129,19000000.0
2008-12-25 06:57:00,5.31299,5.31303,5.31292,5.31303,8000000.0
2008-12-25 06:58:00,5.31151,5.31151,5.31072,5.31112,10000000.0
2008-12-25 06:59:00,5.31096,5.31107,5.31079,5.31096,17000000.0
2008-12-25 07:00:00,5.31149,5.31364,5.3114,5.3114,11000000.0
2008-12-25 07:01:00,5.31152,5.31152,5.31122,5.31131,11000000.0
2008-12-25 07:02:00,5.31126,5.31146,5.31126,5.31129,13000000.0
2008-12-25 07:03:00,5.3113,5.31146,5.31118,5.31123,12000000.0
2008-12-25 07:04:00,5.31131,5.31154,5.31126,5.31135,18000000.0
2008-12-25 07:05:00,5.31151,5.31151,5.31075,5.31075,12000000.0
2008-12-25 07:06:00,5.31135,5.31135,5.31115,5.31128,15000000.0
2008-12-25 07:07:00,5.31142,5.31142,5.31116,5.31141,11000000.0
2008-12-25 07:08:00,5.31055,5.31055,5.31035,5.31055,9000000.0
2008-12-25 07:09:00,5.31079,5.31079,5.30982,5.31061,15000000.0
2008-12-25 07:10:00,5.31117,5.31117,5.31034,5.31098,19000000.0
2008-12-25 07:11:00,5.31066,5.31165,5.31054,5.31155,9000000.0
2008-12-25 07:12:00,5.31082,5.31103,5.30986,5.31063,12000000.0
2008-12-25 07:13:00,5.31076,5.31204,5.3103,5.31143,19000000.0
2008-12-25 07:14:00,5.31258,5.3128,5.31104,5.31113,8000000.0
2008-12-25 07:15:00,5.31161,5.31196,5.31143,5.31158,16000000.0
2008-12-25 07:16:00,5.31095,5.31182,5.31095,5.31164,18000000.0
2008-12-25 07:17:00,5.31077,5.31251,5.31077,5.3124,22000000.0
2008-12-25 07:18:00,5.31192,5.3122,5.31103,5.31131,16000000.0
2008-12-25 07:19:00,5.31102,5.31214,5.31064,5.31064,17000000.0
2008-12-25 07:20:00,5.31042,5.31141,5.31008,5.31008,14000000.0
2008-12-25 07:21:00,5.31052,5.31212,5.31052,5.31212,16000000.0
2008-12-25 07:22:00,5.31125,5.31125,5.31105,5.31118,14000000.0
2008-12-25 07:23:00,5.31101,5.31116,5.31091,5.31113,17000000.0
2008-12-25 07:24:00,5.3115,5.31159,5.31086,5.31159,9000000.0
2008-12-25 07:25:00,5.31081,5.3112,5.31017,5.31019,13000000.0
2008-12-25 07:26:00,5.30975,5.30975,5.30955,5.30975,13000000.0
2008-12-25 07:27:00,5.30951,5.30978,5.30951,5.30976,7000000.0
2008-12-25 07:28:00,5.3096,5.30979,5.30947,5.30947,18000000.0
2008-12-25 07:29:00,5.30972,5.30981,5.30965,5.30967,8000000.0
2008-12-25 07:30:00,5.31082,5.31156,5.31071,5.31082,16000000.0
2008-12-25 07:31:00,5.31068,5.3108,5.31051,5.31068,15000000.0
2008-12-25 07:32:00,5.31064,5.31074,5.31045,5.31072,13000000.0
2008-12-25 07:33:00,5.31011,5.31094,5.30979,5.30979,8000000.0
2008-12-25 07:34:00,5.3097,5.3098,5.3096,5.30976,11000000.0
2008-12-25 07:35:00,5.30982,5.30982,5.30947,5.30958,16000000.0
2008-12-25 07:36:00,5.3096,5.30984,5.30959,5.30962,11000000.0
2008-12-25 07:37:00,5.30954,5.30984,5.30954,5.30975,17000000.0
2008-12-25 07:38:00,5.31014,5.3113,5.30977,5.3113,9000000.0
2008-12-25 07:39:00,5.31083,5.31085,5.31056,5.31063,12000000.0
2008-12-25 07:40:00,5.30962,5.31015,5.30962,5.30963,14000000.0
2008-12-25 07:41:00,5.31023,5.31044,5.30957,5.31039,14000000.0
2008-12-25 07:42:00,5.31133,5.31133,5.31096,5.31103,8000000.0
2008-12-25 07:43:00,5.31095,5.31118,5.3108,5.31093,15000000.0
2008-12-25 07:44:00,5.3099,5.31082,5.3099,5.31055,13000000.0
2008-12-25 07:45:00,5.31028,5.31218,5.31028,5.31096,19000000.0
2008-12-25 07:46:00,5.31251,5.31275,5.31165,5.31236,11000000.0
2008-12-25 07:47:00,5.31347,5.31347,5.31215,5.31222,16000000.0
2008-12-25 07:48:00,5.31364,5.31364,5.31259,5.31287,9000000.0
2008-12-25 07:49:00,5.31304,5.31373,5.31284,5.31304,11000000.0
2008-12-25 07:50:00,5.3127,5.31287,5.31253,5.31266,11000000.0
2008-12-25 07:51:00,5.31256,5.31283,5.31255,5.31277,13000000.0
2008-12-25 07:52:00,5.31275,5.3128,5.31251,5.31275,14000000.0
2008-12-25 07:53:00,5.31281,5.31284,5.31248,5.31271,10000000.0
2008-12-25 07:54:00,5.31281,5.31281,5.31249,5.31261,17000000.0
2008-12-25 07:55:00,5.31253,5.3127,5.31244,5.31245,10000000.0
2008-12-25 07:56:00,5.31219,5.31219,5.31077,5.3121,11000000.0
2008-12-25 07:57:00,5.30985,5.31071,5.30976,5.31071,11000000.0
2008-12-25 07:58:00,5.31159,5.31159,5.31087,5.31087,24000000.0
2008-12-25 07:59:00,5.31175,5.31206,5.31129,5.31206,11000000.0
2008-12-25 08:00:00,5.3122,5.31245,5.31184,5.3122,14000000.0
2008-12-25 08:01:00,5.31381,5.31381,5.312,5.31257,15000000.0
2008-12-25 08:02:00,5.31247,5.31366,5.31243,5.31366,16000000.0
2008-12-25 08:03:00,5.31344,5.31344,5.31313,5.31322,10000000.0
2008-12-25 08:04:00,5.31338,5.31495,5.313,5.31432,13000000.0
2008-12-25 08:05:00,5.31485,5.31621,5.31463,5.31586,18000000.0
2008-12-25 08:06:00,5.31645,5.31715,5.31544,5.31715,14000000.0
2008-12-25 08:07:00,5.31778,5.31785,5.31765,5.31765,11000000.0
2008-12-25 08:08:00,5.31776,5.31795,5.31761,5.31761,19000000.0
2008-12-25 08:09:00,5.31498,5.31666,5.31377,5.31666,9000000.0
2008-12-25 08:10:00,5.31394,5.31394,5.31129,5.31165,8000000.0
2008-12-25 08:11:00,5.31233,5.31292,5.31205,5.31285,16000000.0
2008-12-25 08:12:00,5.31269,5.31337,5.31228,5.31263,16000000.0
2008-12-25 08:13:00,5.3127,5.31373,5.31221,5.31234,15000000.0
2008-12-25 08:14:00,5.31169,5.31365,5.31169,5.31341,15000000.0
2008-12-25 08:15:00,5.31335,5.31346,5.31078,5.31178,14000000.0
2008-12-25 08:16:00,5.31245,5.31375,5.3113,5.313,14000000.0
2008-12-25 08:17:00,5.31362,5.31362,5.31248,5.31356,15000000.0
2008-12-25 08:18:00,5.31337,5.31337,5.31203,5.31298,11000000.0
2008-12-25 08:19:00,5.31259,5.31344,5.31155,5.31155,16000000.0
2008-12-25 08:20:00,5.31212,5.31307,5.31212,5.31235,17000000.0
2008-12-25 08:21:00,5.31217,5.31259,5.31133,5.31259,15000000.0
2008-12-25 08:22:00,5.31125,5.31294,5.31125,5.31223,8000000.0
2008-12-25 08:23:00,5.31217,5.31319,5.31073,5.31319,15000000.0
2008-12-25 08:24:00,5.31092,5.3119,5.31092,5.3119,8000000.0
2008-12-25 08:25:00,5.31105,5.31294,5.31097,5.31097,17000000.0
2008-12-25 08:26:00,5.31144,5.31168,5.30927,5.30993,14000000.0
2008-12-25 08:27:00,5.30987,5.3118,5.30987,5.31064,9000000.0
2008-12-25 08:28:00,5.31045,5.31119,5.30927,5.3093,11000000.0
2008-12-25 08:29:00,5.30867,5.30928,5.30775,5.30775,15000000.0
2008-12-25 08:30:00,5.30871,5.30971,5.30843,5.30907,10000000.0
2008-12-25 08:31:00,5.30832,5.31005,5.30832,5.31005,17000000.0
2008-12-25 08:32:00,5.30872,5.31021,5.30872,5.30904,20000000.0
2008-12-25 08:33:00,5.30922,5.30922,5.30762,5.3079,7000000.0
2008-12-25 08:34:00,5.30835,5.30906,5.30811,5.30877,8000000.0
2008-12-25 08:35:00,5.3077,5.30855,5.30609,5.30609,19000000.0
2008-12-25 08:36:00,5.30612,5.30885,5.30612,5.30657,14000000.0
2008-12-25 08:37:00,5.30582,5.3071,5.3058,5.3071,12000000.0
2008-12-25 08:38:00,5.30552,5.30689,5.30552,5.30689,13000000.0
2008-12-25 08:39:00,5.30749,5.30755,5.30725,5.30725,14000000.0
2008-12-25 08:40:00,5.30657,5.30691,5.30574,5.30676,12000000.0
2008-12-25 08:41:00,5.30667,5.30732,5.30604,5.30614,11000000.0
2008-12-25 08:42:00,5.30608,5.30729,5.30608,5.30729,18000000.0
2008-12-25 08:43:00,5.30745,5.30779,5.30745,5.30777,8000000.0
2008-12-25 08:44:00,5.3069,5.307,5.3058,5.30597,12000000.0
2008-12-25 08:45:00,5.30673,5.30734,5.30628,5.30664,20000000.0
2008-12-25 08:46:00,5.30604,5.30775,5.30596,5.30656,10000000.0
2008-12-25 08:47:00,5.30631,5.3073,5.30586,5.30653,13000000.0
2008-12-25 08:48:00,5.30759,5.30785,5.30757,5.30757,16000000.0
2008-12-25 08:49:00,5.30778,5.30789,5.30763,5.30775,9000000.0
2008-12-25 08:50:00,5.30769,5.30773,5.30752,5.30767,17000000.0
2008-12-25 08:51:00,5.30668,5.30668,5.30578,5.30618,8000000.0
2008-12-25 08:52:00,5.30629,5.30642,5.30606,5.30607,20000000.0
2008-12-25 08:53:00,5.30765,5.30765,5.30745,5.30757,16000000.0
2008-12-25 08:54:00,5.30603,5.30661,5.30603,5.30646,15000000.0
2008-12-25 08:55:00,5.30672,5.30788,5.30672,5.30788,12000000.0
2008-12-25 08:56:00,5.30795,5.30795,5.30775,5.30795,14000000.0
2008-12-25 08:57:00,5.30756,5.30788,5.30756,5.30774,14000000.0
2008-12-25 08:58:00,5.30784,5.30788,5.30765,5.30778,15000000.0
2008-12-25 08:59:00,5.30591,5.30664,5.30591,5.3061,15000000.0
2008-12-25 09:00:00,5.31141,5.31141,5.30686,5.30686,14000000.0
2008-12-25 09:01:00,5.3059,5.30727,5.3059,5.3062,14000000.0
2008-12-25 09:02:00,5.30805,5.30858,5.3067,5.30778,17000000.0
2008-12-25 09:03:00,5.30854,5.30882,5.30759,5.308,16000000.0
2008-12-25 09:04:00,5.31048,5.31055,5.31035,5.31035,10000000.0
2008-12-25 09:05:00,5.30895,5.30915,5.30895,5.30907,14000000.0
2008-12-25 09:06:00,5.30837,5.30922,5.30788,5.30827,14000000.0
2008-12-25 09:07:00,5.30896,5.31013,5.30896,5.30945,9000000.0
2008-12-25 09:08:00,5.31093,5.31093,5.30862,5.30918,17000000.0
2008-12-25 09:09:00,5.30758,5.30914,5.30758,5.3083,9000000.0
2008-12-25 09:10:00,5.30766,5.30871,5.30766,5.30775,12000000.0
2008-12-25 09:11:00,5.30863,5.30863,5.30633,5.30683,15000000.0
2008-12-25 09:12:00,5.30795,5.30888,5.30755,5.30861,14000000.0
2008-12-25 09:13:00,5.30901,5.31007,5.30896,5.30904,12000000.0
2008-12-25 09:14:00,5.30998,5.31085,5.30974,5.31016,13000000.0
2008-12-25 09:15:00,5.30839,5.31034,5.30839,5.31002,13000000.0
2008-12-25 09:16:00,5.31059,5.31059,5.30959,5.30959,10000000.0
2008-12-25 09:17:00,5.30949,5.30991,5.30874,5.30874,14000000.0
2008-12-25 09:18:00,5.30937,5.30951,5.30809,5.30809,16000000.0
2008-12-25 09:19:00,5.30827,5.30942,5.30826,5.3084,14000000.0
2008-12-25 09:20:00,5.3081,5.31007,5.3081,5.30922,11000000.0
2008-12-25 09:21:00,5.3097,5.3099,5.30958,5.3099,11000000.0
2008-12-25 09:22:00,5.30949,5.31002,5.30887,5.3098,18000000.0
2008-12-25 09:23:00,5.30745,5.30955,5.30745,5.30874,18000000.0
2008-12-25 09:24:00,5.30829,5.30916,5.3076,5.3076,18000000.0
2008-12-25 09:25:00,5.30955,5.30955,5.30935,5.30948,13000000.0
2008-12-25 09:26:00,5.30938,5.30945,5.30925,5.30938,13000000.0
2008-12-25 09:27:00,5.30897,5.30901,5.30693,5.30764,11000000.0
2008-12-25 09:28:00,5.30705,5.30921,5.30705,5.30864,12000000.0
2008-12-25 09:29:00,5.30903,5.31036,5.30857,5.30956,16000000.0
2008-12-25 09:30:00,5.31065,5.31085,5.31065,5.31065,11000000.0
2008-12-25 09:31:00,5.31025,5.3106,5.30911,5.3106,13000000.0
2008-12-25 09:32:00,5.31018,5.31035,5.30884,5.30884,14000000.0
2008-12-25 09:33:00,5.30815,5.31011,5.30814,5.30817,16000000.0
2008-12-25 09:34:00,5.30874,5.30911,5.30823,5.30901,13000000.0
2008-12-25 09:35:00,5.30872,5.30982,5.30865,5.30976,9000000.0
2008-12-25 09:36:00,5.31055,5.31075,5.31055,5.31075,7000000.0
2008-12-25 09:37:00,5.30857,5.30926,5.30857,5.30915,14000000.0
2008-12-25 09:38:00,5.30858,5.31028,5.30858,5.31028,18000000.0
2008-12-25 09:39:00,5.31057,5.31065,5.31045,5.31045,15000000.0
2008-12-25 09:40:00,5.30895,5.31024,5.30881,5.30906,10000000.0
2008-12-25 09:41:00,5.3099,5.31024,5.30886,5.30908,14000000.0
2008-12-25 09:42:00,5.30932,5.3102,5.30927,5.3102,18000000.0
2008-12-25 09:43:00,5.3102,5.31021,5.30925,5.30959,9000000.0
2008-12-25 09:44:00,5.3093,5.31019,5.30907,5.30927,10000000.0
2008-12-25 09:45:00,5.31075,5.31075,5.31055,5.31075,10000000.0
2008-12-25 09:46:00,5.30996,5.31076,5.30937,5.31076,14000000.0
2008-12-25 09:47:00,5.31023,5.31023,5.30911,5.30958,11000000.0
2008-12-25 09:48:00,5.30806,5.31036,5.30806,5.30976,10000000.0
2008-12-25 09:49:00,5.31124,5.31124,5.30922,5.31025,13000000.0
2008-12-25 09:50:00,5.30861,5.30978,5.30861,5.30893,12000000.0
2008-12-25 09:51:00,5.31125,5.31125,5.31105,5.31105,18000000.0
2008-12-25 09:52:00,5.3104,5.31047,5.31017,5.31043,12000000.0
2008-12-25 09:53:00,5.30872,5.30934,5.30867,5.30867,18000000.0
2008-12-25 09:54:00,5.30944,5.31026,5.30899,5.30953,13000000.0
2008-12-25 09:55:00,5.31053,5.31054,5.30944,5.3096,14000000.0
2008-12-25 09:56:00,5.30957,5.31034,5.30938,5.30974,16000000.0
2008-12-25 09:57:00,5.3108,5.31116,5.3098,5.31116,17000000.0
2008-12-25 09:58:00,5.31075,5.31095,5.31075,5.31075,18000000.0
2008-12-25 09:59:00,5.31027,5.31119,5.31027,5.3111,7000000.0
2008-12-25 10:00:00,5.31033,5.31067,5.30927,5.31067,13000000.0
2008-12-25 10:01:00,5.30829,5.30835,5.3062,5.3062,15000000.0
2008-12-25 10:02:00,5.3059,5.30809,5.3059,5.30792,10000000.0
2008-12-25 10:03:00,5.30517,5.30733,5.30517,5.30733,15000000.0
2008-12-25 10:04:00,5.30482,5.31112,5.30482,5.31112,13000000.0
2008-12-25 10:05:00,5.30988,5.30995,5.30975,5.30995,16000000.0
2008-12-25 10:06:00,5.31115,5.31135,5.31115,5.31115,16000000.0
2008-12-25 10:07:00,5.30807,5.30946,5.30807,5.30942,24000000.0
2008-12-25 10:08:00,5.30749,5.30924,5.30749,5.30844,13000000.0
2008-12-25 10:09:00,5.30721,5.31281,5.30721,5.31281,17000000.0
2008-12-25 10:10:00,5.30959,5.31209,5.30959,5.31024,14000000.0
2008-12-25 10:11:00,5.30587,5.30752,5.30587,5.30724,14000000.0
2008-12-25 10:12:00,5.30837,5.30915,5.30801,5.30801,9000000.0
2008-12-25 10:13:00,5.30517,5.30708,5.30517,5.30708,13000000.0
2008-12-25 10:14:00,5.30448,5.30448,5.30435,5.30448,10000000.0
2008-12-25 10:15:00,5.30483,5.30504,5.30477,5.3048,19000000.0
2008-12-25 10:16:00,5.30494,5.30499,5.30472,5.30481,11000000.0
2008-12-25 10:17:00,5.30908,5.30915,5.30895,5.30908,13000000.0
2008-12-25 10:18:00,5.30604,5.30694,5.30604,5.30693,21000000.0
2008-12-25 10:19:00,5.30455,5.30455,5.30435,5.30455,12000000.0
2008-12-25 10:20:00,5.31036,5.31049,5.31022,5.31028,8000000.0
2008-12-25 10:21:00,5.30725,5.30725,5.30705,5.30718,17000000.0
2008-12-25 10:22:00,5.30833,5.30835,5.30745,5.30745,15000000.0
2008-12-25 10:23:00,5.30908,5.30989,5.30908,5.30989,11000000.0
2008-12-25 10:24:00,5.30735,5.30883,5.30735,5.3075,13000000.0
2008-12-25 10:25:00,5.30664,5.30825,5.30664,5.30825,14000000.0
2008-12-25 10:26:00,5.30617,5.30724,5.30617,5.30724,10000000.0
2008-12-25 10:27:00,5.30572,5.30572,5.30368,5.30368,9000000.0
2008-12-25 10:28:00,5.30535,5.30555,5.30535,5.30535,11000000.0
2008-12-25 10:29:00,5.30318,5.30436,5.30318,5.30436,19000000.0
2008-12-25 10:30:00,5.30715,5.30715,5.30695,5.30695,11000000.0
2008-12-25 10:31:00,5.3064,5.3078,5.3064,5.30649,15000000.0
2008-12-25 10:32:00,5.30726,5.30896,5.30726,5.30809,9000000.0
2008-12-25 10:33:00,5.31111,5.31128,5.31105,5.31105,16000000.0
2008-12-25 10:34:00,5.30953,5.31007,5.30896,5.31007,11000000.0
2008-12-25 10:35:00,5.30895,5.30915,5.30895,5.30895,9000000.0
2008-12-25 10:36:00,5.30878,5.30881,5.30815,5.30815,13000000.0
2008-12-25 10:37:00,5.30635,5.30655,5.30635,5.30655,14000000.0
2008-12-25 10:38:00,5.3079,5.30928,5.3079,5.30837,7000000.0
2008-12-25 10:39:00,5.30593,5.30618,5.3046,5.3046,12000000.0
2008-12-25 10:40:00,5.30541,5.30824,5.30541,5.307,17000000.0
2008-12-25 10:41:00,5.30821,5.3087,5.30821,5.30858,15000000.0
2008-12-25 10:42:00,5.30558,5.30565,5.30545,5.30565,13000000.0
2008-12-25 10:43:00,5.307,5.30839,5.307,5.30832,15000000.0
2008-12-25 10:44:00,5.30715,5.30715,5.30695,5.30707,11000000.0
2008-12-25 10:45:00,5.30595,5.30683,5.30589,5.30683,17000000.0
2008-12-25 10:46:00,5.30545,5.30565,5.30545,5.30565,9000000.0
2008-12-25 10:47:00,5.30845,5.30865,5.30845,5.30857,9000000.0
2008-12-25 10:48:00,5.3073,5.3073,5.30697,5.30707,11000000.0
2008-12-25 10:49:00,5.30721,5.30733,5.3071,5.3072,11000000.0
2008-12-25 10:50:00,5.30719,5.30731,5.30706,5.3072,16000000.0
2008-12-25 10:51:00,5.30725,5.30728,5.30701,5.30725,21000000.0
2008-12-25 10:52:00,5.30715,5.30731,5.30709,5.30721,8000000.0
2008-12-25 10:53:00,5.30703,5.30731,5.30699,5.30731,12000000.0
2008-12-25 10:54:00,5.30718,5.30729,5.30703,5.30705,16000000.0
2008-12-25 10:55:00,5.30704,5.30722,5.30694,5.307,13000000.0
2008-12-25 10:56:00,5.30728,5.30743,5.30706,5.30717,16000000.0
2008-12-25 10:57:00,5.30704,5.30731,5.307,5.30725,10000000.0
2008-12-25 10:58:00,5.30713,5.30738,5.30713,5.30716,12000000.0
2008-12-25 10:59:00,5.30717,5.30728,5.307,5.3071,11000000.0
2008-12-25 11:00:00,5.30718,5.30733,5.30702,5.30733,13000000.0
2008-12-25 11:01:00,5.30724,5.30724,5.30697,5.30697,9000000.0
2008-12-25 11:02:00,5.30825,5.30825,5.30805,5.30805,8000000.0
2008-12-25 11:03:00,5.30773,5.30963,5.30773,5.30963,10000000.0
2008-12-25 11:04:00,5.30735,5.30755,5.30735,5.30755,12000000.0
2008-12-25 11:05:00,5.30778,5.30846,5.3063,5.3063,11000000.0
2008-12-25 11:06:00,5.30808,5.309,5.30734,5.30734,8000000.0
2008-12-25 11:07:00,5.30786,5.30814,5.30786,5.30811,14000000.0
2008-12-25 11:08:00,5.30645,5.30665,5.30645,5.30658,18000000.0
2008-12-25 11:09:00,5.30654,5.30665,5.30633,5.30634,15000000.0
2008-12-25 11:10:00,5.30791,5.31047,5.30791,5.31047,12000000.0
2008-12-25 11:11:00,5.30866,5.31097,5.30838,5.30838,11000000.0
2008-12-25 11:12:00,5.30835,5.30869,5.30835,5.3086,8000000.0
2008-12-25 11:13:00,5.30894,5.30923,5.30774,5.30774,15000000.0
2008-12-25 11:14:00,5.31025,5.31045,5.31025,5.31025,13000000.0
2008-12-25 11:15:00,5.30771,5.30966,5.30771,5.30838,20000000.0
2008-12-25 11:16:00,5.30789,5.30995,5.30789,5.30995,15000000.0
2008-12-25 11:17:00,5.3095,5.3095,5.30742,5.30742,18000000.0
2008-12-25 11:18:00,5.30882,5.30973,5.30882,5.30973,20000000.0
2008-12-25 11:19:00,5.30715,5.30715,5.30695,5.30708,13000000.0
2008-12-25 11:20:00,5.30837,5.30837,5.30733,5.30736,20000000.0
2008-12-25 11:21:00,5.30854,5.30854,5.30721,5.30722,18000000.0
2008-12-25 11:22:00,5.30723,5.30726,5.30695,5.30721,18000000.0
2008-12-25 11:23:00,5.30732,5.30732,5.30703,5.30718,13000000.0
2008-12-25 11:24:00,5.31027,5.31027,5.30817,5.30817,9000000.0
2008-12-25 11:25:00,5.30774,5.30787,5.30766,5.30771,8000000.0
2008-12-25 11:26:00,5.30758,5.30765,5.30745,5.30758,8000000.0
2008-12-25 11:27:00,5.31052,5.31052,5.31021,5.31038,7000000.0
2008-12-25 11:28:00,5.31029,5.31043,5.31013,5.31013,14000000.0
2008-12-25 11:29:00,5.31015,5.31015,5.30995,5.31008,16000000.0
2008-12-25 11:30:00,5.31008,5.31035,5.31008,5.31023,7000000.0
2008-12-25 11:31:00,5.30921,5.30921,5.30837,5.30837,15000000.0
2008-12-25 11:32:00,5.3067,5.30898,5.3067,5.30765,10000000.0
2008-12-25 11:33:00,5.3093,5.3093,5.30755,5.30755,8000000.0
2008-12-25 11:34:00,5.31035,5.31035,5.31015,5.31028,11000000.0
2008-12-25 11:35:00,5.30758,5.30932,5.30758,5.30932,15000000.0
2008-12-25 11:36:00,5.31018,5.31025,5.31005,5.31025,14000000.0
2008-12-25 11:37:00,5.3077,5.30884,5.30719,5.30719,11000000.0
2008-12-25 11:38:00,5.30932,5.30932,5.30659,5.30659,12000000.0
2008-12-25 11:39:00,5.30787,5.30787,5.30759,5.30765,13000000.0
2008-12-25 11:40:00,5.30775,5.30795,5.30775,5.30788,8000000.0
2008-12-25 11:41:00,5.30625,5.30645,5.30625,5.30625,13000000.0
2008-12-25 11:42:00,5.3062,5.30639,5.30611,5.30639,18000000.0
2008-12-25 11:43:00,5.30925,5.30945,5.30925,5.30938,13000000.0
2008-12-25 11:44:00,5.30815,5.30835,5.30815,5.30815,14000000.0
2008-12-25 11:45:00,5.30745,5.30745,5.30725,5.30725,12000000.0
2008-12-25 11:46:00,5.30993,5.30993,5.30763,5.30959,14000000.0
2008-12-25 11:47:00,5.30711,5.30839,5.30711,5.30828,15000000.0
2008-12-25 11:48:00,5.30979,5.30979,5.30819,5.30969,9000000.0
2008-12-25 11:49:00,5.30715,5.30735,5.30715,5.30735,14000000.0
2008-12-25 11:50:00,5.30715,5.30715,5.30695,5.30715,17000000.0
2008-12-25 11:51:00,5.30709,5.30737,5.30707,5.30728,15000000.0
2008-12-25 11:52:00,5.31014,5.31014,5.30821,5.30821,15000000.0
2008-12-25 11:53:00,5.31039,5.31042,5.30958,5.31033,14000000.0
2008-12-25 11:54:00,5.30842,5.31054,5.30842,5.30871,9000000.0
2008-12-25 11:55:00,5.31055,5.31055,5.30792,5.30792,11000000.0
2008-12-25 11:56:00,5.30891,5.30905,5.30873,5.30882,13000000.0
2008-12-25 11:57:00,5.30886,5.309,5.30869,5.30878,13000000.0
2008-12-25 11:58:00,5.31068,5.31068,5.30901,5.30901,12000000.0
2008-12-25 11:59:00,5.30785,5.30805,5.30785,5.30805,12000000.0
2008-12-25 12:00:00,5.30805,5.3081,5.30781,5.30805,12000000.0
2008-12-25 12:01:00,5.30796,5.30809,5.30779,5.30789,22000000.0
2008-12-25 12:02:00,5.30798,5.3081,5.30785,5.30805,10000000.0
2008-12-25 12:03:00,5.30797,5.3081,5.30778,5.30785,18000000.0
2008-12-25 12:04:00,5.30955,5.30955,5.30935,5.30947,12000000.0
2008-12-25 12:05:00,5.3106,5.31156,5.3106,5.31156,15000000.0
2008-12-25 12:06:00,5.31179,5.31179,5.30966,5.30966,14000000.0
2008-12-25 12:07:00,5.31024,5.31049,5.31024,5.31044,15000000.0
2008-12-25 12:08:00,5.31026,5.31121,5.30952,5.30952,19000000.0
2008-12-25 12:09:00,5.31215,5.31215,5.31195,5.31208,12000000.0
2008-12-25 12:10:00,5.31297,5.31297,5.31178,5.31178,23000000.0
2008-12-25 12:11:00,5.31285,5.31305,5.31285,5.31285,21000000.0
2008-12-25 12:12:00,5.31181,5.31383,5.31181,5.31383,9000000.0
2008-12-25 12:13:00,5.31085,5.31105,5.31085,5.31097,13000000.0
2008-12-25 12:14:00,5.31248,5.31255,5.31235,5.31255,15000000.0
2008-12-25 12:15:00,5.31146,5.31379,5.31146,5.31379,14000000.0
2008-12-25 12:16:00,5.31097,5.31105,5.31085,5.31105,16000000.0
2008-12-25 12:17:00,5.31398,5.31405,5.31385,5.31385,13000000.0
2008-12-25 12:18:00,5.31105,5.31105,5.31098,5.31105,9000000.0
2008-12-25 12:19:00,5.31405,5.31405,5.31385,5.31385,10000000.0
2008-12-25 12:20:00,5.31235,5.31255,5.31235,5.31255,7000000.0
2008-12-25 12:21:00,5.31085,5.31105,5.31085,5.31105,13000000.0
2008-12-25 12:22:00,5.31104,5.31109,5.31081,5.31098,10000000.0
2008-12-25 12:23:00,5.31235,5.31255,5.31235,5.31247,10000000.0
2008-12-25 12:24:00,5.31105,5.31105,5.31085,5.31105,12000000.0
2008-12-25 12:25:00,5.31081,5.31105,5.31077,5.31102,12000000.0
2008-12-25 12:26:00,5.31094,5.31119,5.31089,5.31108,20000000.0
2008-12-25 12:27:00,5.31255,5.31255,5.31235,5.31255,12000000.0
2008-12-25 12:28:00,5.31085,5.31105,5.31085,5.31105,14000000.0
2008-12-25 12:29:00,5.3111,5.3111,5.31074,5.31101,10000000.0
2008-12-25 12:30:00,5.31248,5.31255,5.31235,5.31248,19000000.0
2008-12-25 12:31:00,5.31085,5.31105,5.31085,5.31105,11000000.0
2008-12-25 12:32:00,5.31095,5.31098,5.3107,5.3108,10000000.0
2008-12-25 12:33:00,5.31092,5.31109,5.3108,5.3109,15000000.0
2008-12-25 12:34:00,5.31294,5.31294,5.31122,5.31277,16000000.0
2008-12-25 12:35:00,5.31175,5.31175,5.31155,5.31168,10000000.0
2008-12-25 12:36:00,5.31105,5.31202,5.31105,5.31202,11000000.0
2008-12-25 12:37:00,5.31058,5.31065,5.31045,5.31045,10000000.0
2008-12-25 12:38:00,5.3105,5.31065,5.3104,5.31065,14000000.0
2008-12-25 12:39:00,5.31061,5.31066,5.31042,5.31049,14000000.0
2008-12-25 12:40:00,5.31059,5.31069,5.31042,5.31042,11000000.0
2008-12-25 12:41:00,5.31062,5.31075,5.31054,5.31061,12000000.0
2008-12-25 12:42:00,5.31051,5.31068,5.31043,5.31046,14000000.0
2008-12-25 12:43:00,5.3107,5.31071,5.3104,5.31071,15000000.0
2008-12-25 12:44:00,5.31063,5.31067,5.31034,5.31059,16000000.0
2008-12-25 12:45:00,5.31314,5.31314,5.3116,5.31212,10000000.0
2008-12-25 12:46:00,5.31206,5.31206,5.31061,5.31061,12000000.0
2008-12-25 12:47:00,5.3105,5.3105,5.3096,5.30963,13000000.0
2008-12-25 12:48:00,5.30935,5.30935,5.3091,5.3092,12000000.0
2008-12-25 12:49:00,5.31194,5.31194,5.30981,5.30981,14000000.0
2008-12-25 12:50:00,5.312,5.312,5.31128,5.31128,9000000.0
2008-12-25 12:51:00,5.31195,5.31195,5.30974,5.30974,10000000.0
2008-12-25 12:52:00,5.31054,5.31054,5.3097,5.3097,22000000.0
2008-12-25 12:53:00,5.31141,5.31169,5.31034,5.31169,14000000.0
2008-12-25 12:54:00,5.31232,5.31331,5.31232,5.31293,13000000.0
2008-12-25 12:55:00,5.30975,5.30995,5.30975,5.30975,21000000.0
2008-12-25 12:56:00,5.31128,5.31135,5.31115,5.31135,18000000.0
2008-12-25 12:57:00,5.31257,5.31257,5.31147,5.31147,7000000.0
2008-12-25 12:58:00,5.31146,5.31146,5.31115,5.31123,12000000.0
2008-12-25 12:59:00,5.31122,5.31144,5.31117,5.31134,18000000.0
2008-12-25 13:00:00,5.31267,5.31267,5.31145,5.31145,14000000.0
2008-12-25 13:01:00,5.31202,5.31202,5.31005,5.31005,11000000.0
2008-12-25 13:02:00,5.31098,5.31098,5.3106,5.31066,15000000.0
2008-12-25 13:03:00,5.31227,5.31227,5.31126,5.31126,15000000.0
2008-12-25 13:04:00,5.31144,5.31153,5.30949,5.30949,16000000.0
2008-12-25 13:05:00,5.31159,5.31164,5.31018,5.31164,9000000.0
2008-12-25 13:06:00,5.31197,5.31197,5.31078,5.31078,13000000.0
2008-12-25 13:07:00,5.31181,5.31202,5.31095,5.31095,13000000.0
2008-12-25 13:08:00,5.31195,5.31215,5.31195,5.31215,10000000.0
2008-12-25 13:09:00,5.31229,5.31229,5.31195,5.31195,15000000.0
2008-12-25 13:10:00,5.31219,5.31224,5.312,5.312,12000000.0
2008-12-25 13:11:00,5.31208,5.31227,5.31203,5.31223,12000000.0
2008-12-25 13:12:00,5.31231,5.31231,5.312,5.31204,12000000.0
2008-12-25 13:13:00,5.31195,5.31224,5.31193,5.31222,11000000.0
2008-12-25 13:14:00,5.31231,5.31231,5.31202,5.31217,9000000.0
2008-12-25 13:15:00,5.31225,5.31228,5.31198,5.3121,15000000.0
2008-12-25 13:16:00,5.31211,5.3123,5.31201,5.31203,15000000.0
2008-12-25 13:17:00,5.31225,5.31231,5.312,5.3122,17000000.0
2008-12-25 13:18:00,5.31228,5.31228,5.31192,5.31217,15000000.0
2008-12-25 13:19:00,5.31222,5.31231,5.31197,5.31203,15000000.0
2008-12-25 13:20:00,5.31218,5.3123,5.31201,5.31223,19000000.0
2008-12-25 13:21:00,5.31355,5.31375,5.31355,5.31375,10000000.0
2008-12-25 13:22:00,5.31246,5.31374,5.31246,5.31374,8000000.0
2008-12-25 13:23:00,5.31115,5.31115,5.30987,5.30987,15000000.0
2008-12-25 13:24:00,5.30996,5.31036,5.30989,5.31016,11000000.0
2008-12-25 13:25:00,5.3084,5.3084,5.30729,5.30729,9000000.0
2008-12-25 13:26:00,5.30626,5.31313,5.30593,5.31313,8000000.0
2008-12-25 13:27:00,5.3063,5.31198,5.30563,5.31198,15000000.0
2008-12-25 13:28:00,5.30785,5.31375,5.30785,5.31375,17000000.0
2008-12-25 13:29:00,5.3142,5.3142,5.31214,5.31214,11000000.0
2008-12-25 13:30:00,5.31391,5.31391,5.31225,5.31225,21000000.0
2008-12-25 13:31:00,5.31356,5.31356,5.31024,5.31024,11000000.0
2008-12-25 13:32:00,5.3097,5.31359,5.30927,5.31359,10000000.0
2008-12-25 13:33:00,5.31232,5.31232,5.31137,5.31139,8000000.0
2008-12-25 13:34:00,5.31332,5.31332,5.31109,5.31109,15000000.0
2008-12-25 13:35:00,5.31392,5.31418,5.31295,5.31418,13000000.0
2008-12-25 13:36:00,5.31295,5.31295,5.31275,5.31295,11000000.0
2008-12-25 13:37:00,5.31431,5.31485,5.31346,5.31485,8000000.0
2008-12-25 13:38:00,5.31346,5.31346,5.31253,5.31253,13000000.0
2008-12-25 13:39:00,5.31361,5.31361,5.31165,5.31165,7000000.0
2008-12-25 13:40:00,5.31151,5.31326,5.31151,5.31326,12000000.0
2008-12-25 13:41:00,5.31335,5.31335,5.31128,5.31128,15000000.0
2008-12-25 13:42:00,5.31228,5.31235,5.31215,5.31235,22000000.0
2008-12-25 13:43:00,5.31268,5.31444,5.31268,5.31444,13000000.0
2008-12-25 13:44:00,5.31443,5.3145,5.314,5.31449,14000000.0
2008-12-25 13:45:00,5.3134,5.3134,5.31154,5.31154,7000000.0
2008-12-25 13:46:00,5.31336,5.31336,5.31125,5.31125,11000000.0
2008-12-25 13:47:00,5.31205,5.31212,5.31183,5.31212,11000000.0
2008-12-25 13:48:00,5.31415,5.31514,5.31411,5.31411,14000000.0
2008-12-25 13:49:00,5.31495,5.31504,5.31387,5.31504,13000000.0
2008-12-25 13:50:00,5.31215,5.31235,5.31215,5.31228,12000000.0
2008-12-25 13:51:00,5.31271,5.31369,5.31271,5.3128,11000000.0
2008-12-25 13:52:00,5.31398,5.31405,5.31385,5.31405,9000000.0
2008-12-25 13:53:00,5.31377,5.31399,5.31373,5.31394,11000000.0
2008-12-25 13:54:00,5.31085,5.31105,5.31085,5.31085,17000000.0
2008-12-25 13:55:00,5.31342,5.31342,5.31133,5.31133,22000000.0
2008-12-25 13:56:00,5.31333,5.31333,5.31171,5.31171,13000000.0
2008-12-25 13:57:00,5.31211,5.31223,5.31125,5.31125,19000000.0
2008-12-25 13:58:00,5.31363,5.31363,5.31278,5.31279,11000000.0
2008-12-25 13:59:00,5.31332,5.31332,5.31148,5.31148,7000000.0
2008-12-25 14:00:00,5.31363,5.31363,5.31265,5.31265,9000000.0
2008-12-25 14:01:00,5.31362,5.31362,5.31177,5.31177,7000000.0
2008-12-25 14:02:00,5.31217,5.31217,5.31111,5.31111,13000000.0
2008-12-25 14:03:00,5.31351,5.31351,5.31126,5.31126,17000000.0
2008-12-25 14:04:00,5.31379,5.31379,5.31274,5.31274,13000000.0
2008-12-25 14:05:00,5.31401,5.31408,5.3133,5.31408,8000000.0
2008-12-25 14:06:00,5.31378,5.31378,5.31269,5.31269,10000000.0
2008-12-25 14:07:00,5.31497,5.31505,5.31485,5.31485,10000000.0
2008-12-25 14:08:00,5.31345,5.31345,5.31325,5.31338,14000000.0
2008-12-25 14:09:00,5.31335,5.31335,5.31315,5.31328,16000000.0
2008-12-25 14:10:00,5.31406,5.31406,5.31184,5.31184,12000000.0
2008-12-25 14:11:00,5.31465,5.31485,5.31465,5.31485,14000000.0
2008-12-25 14:12:00,5.31317,5.31317,5.31117,5.31117,13000000.0
2008-12-25 14:13:00,5.31398,5.31405,5.31385,5.31385,11000000.0
2008-12-25 14:14:00,5.31105,5.31105,5.31085,5.31098,14000000.0
2008-12-25 14:15:00,5.31398,5.31405,5.31385,5.31398,11000000.0
2008-12-25 14:16:00,5.31377,5.31407,5.31377,5.31406,11000000.0
2008-12-25 14:17:00,5.31435,5.31435,5.31415,5.31415,14000000.0
2008-12-25 14:18:00,5.31451,5.31544,5.31451,5.31463,11000000.0
2008-12-25 14:19:00,5.31433,5.31563,5.31433,5.31563,8000000.0
2008-12-25 14:20:00,5.31255,5.31275,5.31255,5.31275,10000000.0
2008-12-25 14:21:00,5.31413,5.31608,5.31413,5.31499,14000000.0
2008-12-25 14:22:00,5.31497,5.31503,5.31478,5.31503,17000000.0
2008-12-25 14:23:00,5.31521,5.316,5.31521,5.31595,8000000.0
2008-12-25 14:24:00,5.31456,5.31496,5.31452,5.31483,16000000.0
2008-12-25 14:25:00,5.31504,5.31547,5.31492,5.31492,11000000.0
2008-12-25 14:26:00,5.31655,5.31655,5.31635,5.31635,14000000.0
2008-12-25 14:27:00,5.31495,5.31495,5.31475,5.31495,8000000.0
2008-12-25 14:28:00,5.31497,5.31499,5.31472,5.31497,11000000.0
2008-12-25 14:29:00,5.31465,5.31485,5.31465,5.31465,11000000.0
2008-12-25 14:30:00,5.315,5.31504,5.31475,5.31475,14000000.0
2008-12-25 14:31:00,5.31496,5.315,5.31477,5.31477,15000000.0
2008-12-25 14:32:00,5.31485,5.31505,5.31485,5.31498,9000000.0
2008-12-25 14:33:00,5.3138,5.3157,5.3138,5.3157,12000000.0
2008-12-25 14:34:00,5.31618,5.31625,5.31605,5.31625,12000000.0
2008-12-25 14:35:00,5.31458,5.31465,5.31445,5.31458,18000000.0
2008-12-25 14:36:00,5.31587,5.31602,5.3157,5.3157,12000000.0
2008-12-25 14:37:00,5.31392,5.31489,5.31392,5.31489,12000000.0
2008-12-25 14:38:00,5.31412,5.31592,5.31412,5.31592,24000000.0
2008-12-25 14:39:00,5.31465,5.31465,5.31445,5.31458,12000000.0
2008-12-25 14:40:00,5.31595,5.31615,5.31595,5.31615,15000000.0
2008-12-25 14:41:00,5.3162,5.31621,5.31592,5.31621,17000000.0
2008-12-25 14:42:00,5.31597,5.31623,5.31597,5.31599,15000000.0
2008-12-25 14:43:00,5.31616,5.31617,5.31593,5.31613,9000000.0
2008-12-25 14:44:00,5.31395,5.31415,5.31395,5.31407,7000000.0
2008-12-25 14:45:00,5.31766,5.31766,5.31626,5.31743,17000000.0
2008-12-25 14:46:00,5.31409,5.31409,5.31281,5.31281,14000000.0
2008-12-25 14:47:00,5.31548,5.31624,5.31548,5.31624,16000000.0
2008-12-25 14:48:00,5.31602,5.31602,5.31385,5.31385,12000000.0
2008-12-25 14:49:00,5.31583,5.31605,5.31487,5.31487,20000000.0
2008-12-25 14:50:00,5.31463,5.31485,5.31454,5.31461,12000000.0
2008-12-25 14:51:00,5.31622,5.31622,5.315,5.315,12000000.0
2008-12-25 14:52:00,5.31613,5.31613,5.31477,5.31477,22000000.0
2008-12-25 14:53:00,5.31473,5.31481,5.3146,5.31471,17000000.0
2008-12-25 14:54:00,5.31577,5.31577,5.31487,5.31487,14000000.0
2008-12-25 14:55:00,5.31431,5.31475,5.31416,5.31473,20000000.0
2008-12-25 14:56:00,5.31251,5.31669,5.31251,5.31669,22000000.0
2008-12-25 14:57:00,5.31571,5.31571,5.31469,5.31562,10000000.0
2008-12-25 14:58:00,5.31429,5.31429,5.31238,5.31238,17000000.0
2008-12-25 14:59:00,5.31298,5.31305,5.31285,5.31305,12000000.0
2008-12-25 15:00:00,5.31483,5.31483,5.31356,5.31356,14000000.0
2008-12-25 15:01:00,5.31358,5.31443,5.31358,5.31443,16000000.0
2008-12-25 15:02:00,5.31374,5.31374,5.31289,5.31289,13000000.0
2008-12-25 15:03:00,5.3128,5.31353,5.31264,5.31353,7000000.0
2008-12-25 15:04:00,5.31605,5.31605,5.31585,5.31597,12000000.0
2008-12-25 15:05:00,5.31635,5.31655,5.31635,5.31648,20000000.0
2008-12-25 15:06:00,5.31664,5.31666,5.31651,5.31665,9000000.0
2008-12-25 15:07:00,5.3147,5.31586,5.31464,5.31586,9000000.0
2008-12-25 15:08:00,5.31606,5.31611,5.3158,5.31603,14000000.0
2008-12-25 15:09:00,5.31607,5.31611,5.31588,5.316,14000000.0
2008-12-25 15:10:00,5.31584,5.31607,5.31582,5.31591,15000000.0
2008-12-25 15:11:00,5.31527,5.31561,5.31525,5.3156,10000000.0
2008-12-25 15:12:00,5.31624,5.31655,5.31563,5.31655,10000000.0
2008-12-25 15:13:00,5.31676,5.31689,5.31654,5.31654,20000000.0
2008-12-25 15:14:00,5.31578,5.31585,5.31565,5.31565,10000000.0
2008-12-25 15:15:00,5.31587,5.3161,5.31586,5.31599,13000000.0
2008-12-25 15:16:00,5.31694,5.31694,5.31668,5.31687,11000000.0
2008-12-25 15:17:00,5.31615,5.31635,5.31615,5.31615,17000000.0
2008-12-25 15:18:00,5.31622,5.31622,5.31595,5.31607,11000000.0
2008-12-25 15:19:00,5.3153,5.31726,5.3153,5.31726,18000000.0
2008-12-25 15:20:00,5.31613,5.31629,5.3161,5.31613,14000000.0
2008-12-25 15:21:00,5.31623,5.31629,5.31596,5.31617,15000000.0
2008-12-25 15:22:00,5.31622,5.31628,5.31601,5.31611,8000000.0
2008-12-25 15:23:00,5.31615,5.31623,5.31592,5.31608,15000000.0
2008-12-25 15:24:00,5.31628,5.31629,5.31608,5.31619,12000000.0
2008-12-25 15:25:00,5.31575,5.31575,5.31468,5.31469,12000000.0
2008-12-25 15:26:00,5.31434,5.3146,5.31434,5.31439,15000000.0
2008-12-25 15:27:00,5.31432,5.3146,5.31432,5.31442,12000000.0
2008-12-25 15:28:00,5.31435,5.3146,5.31435,5.31435,12000000.0
2008-12-25 15:29:00,5.3152,5.31591,5.3152,5.31591,10000000.0
2008-12-25 15:30:00,5.31638,5.31645,5.31625,5.31625,12000000.0
2008-12-25 15:31:00,5.31775,5.31775,5.31755,5.31768,19000000.0
2008-12-25 15:32:00,5.31748,5.31767,5.31742,5.31753,7000000.0
2008-12-25 15:33:00,5.3191,5.3191,5.31805,5.31812,7000000.0
2008-12-25 15:34:00,5.31591,5.3161,5.31576,5.3161,12000000.0
2008-12-25 15:35:00,5.31651,5.31738,5.31651,5.31738,17000000.0
2008-12-25 15:36:00,5.31415,5.31435,5.31415,5.31427,11000000.0
2008-12-25 15:37:00,5.31578,5.31578,5.31542,5.31545,14000000.0
2008-12-25 15:38:00,5.31576,5.31685,5.31576,5.31664,20000000.0
2008-12-25 15:39:00,5.31583,5.31663,5.31583,5.31663,8000000.0
2008-12-25 15:40:00,5.31722,5.31722,5.31692,5.31715,11000000.0
2008-12-25 15:41:00,5.31712,5.31722,5.31697,5.31697,10000000.0
2008-12-25 15:42:00,5.31715,5.31722,5.31692,5.31722,13000000.0
2008-12-25 15:43:00,5.3171,5.31721,5.31695,5.31715,14000000.0
2008-12-25 15:44:00,5.31698,5.31721,5.31698,5.31711,8000000.0
2008-12-25 15:45:00,5.31714,5.31716,5.31691,5.31715,10000000.0
2008-12-25 15:46:00,5.317,5.3172,5.31699,5.31709,12000000.0
2008-12-25 15:47:00,5.31696,5.31721,5.31693,5.31708,18000000.0
2008-12-25 15:48:00,5.31691,5.31723,5.31691,5.31712,9000000.0
2008-12-25 15:49:00,5.31689,5.31718,5.31687,5.31713,14000000.0
2008-12-25 15:50:00,5.31714,5.31721,5.31691,5.31712,18000000.0
2008-12-25 15:51:00,5.31448,5.31455,5.31435,5.31455,8000000.0
2008-12-25 15:52:00,5.31615,5.31704,5.31615,5.31704,11000000.0
2008-12-25 15:53:00,5.31541,5.31545,5.3145,5.3145,15000000.0
2008-12-25 15:54:00,5.31475,5.31475,5.31455,5.31475,9000000.0
2008-12-25 15:55:00,5.31453,5.31472,5.31444,5.31456,9000000.0
2008-12-25 15:56:00,5.31459,5.31465,5.31435,5.31435,11000000.0
2008-12-25 15:57:00,5.31324,5.31392,5.3126,5.31392,15000000.0
2008-12-25 15:58:00,5.31413,5.3142,5.31326,5.31326,13000000.0
2008-12-25 15:59:00,5.31429,5.31429,5.31238,5.31238,15000000.0
2008-12-25 16:00:00,5.31355,5.31371,5.31284,5.31371,11000000.0
2008-12-25 16:01:00,5.31432,5.31432,5.31399,5.31423,14000000.0
2008-12-25 16:02:00,5.31297,5.31395,5.31297,5.31384,11000000.0
2008-12-25 16:03:00,5.31422,5.31422,5.31395,5.31399,8000000.0
2008-12-25 16:04:00,5.31409,5.31409,5.31384,5.3139,8000000.0
2008-12-25 16:05:00,5.31397,5.31418,5.31397,5.31407,8000000.0
2008-12-25 16:06:00,5.31409,5.31427,5.31394,5.31403,16000000.0
2008-12-25 16:07:00,5.31402,5.31421,5.31392,5.31407,18000000.0
2008-12-25 16:08:00,5.31404,5.31425,5.31395,5.31418,14000000.0
2008-12-25 16:09:00,5.31381,5.31416,5.31381,5.31406,12000000.0
2008-12-25 16:10:00,5.3141,5.3142,5.31392,5.31408,10000000.0
2008-12-25 16:11:00,5.31392,5.31416,5.31392,5.31416,13000000.0
2008-12-25 16:12:00,5.31135,5.31314,5.31135,5.31314,16000000.0
2008-12-25 16:13:00,5.3136,5.31377,5.3135,5.31373,7000000.0
2008-12-25 16:14:00,5.3136,5.31376,5.31348,5.31374,16000000.0
2008-12-25 16:15:00,5.31374,5.31376,5.31344,5.31372,15000000.0
2008-12-25 16:16:00,5.31215,5.31215,5.31195,5.31208,17000000.0
2008-12-25 16:17:00,5.31365,5.31365,5.31345,5.31365,10000000.0
2008-12-25 16:18:00,5.31361,5.31379,5.31356,5.31374,10000000.0
2008-12-25 16:19:00,5.31373,5.31374,5.31347,5.3137,12000000.0
2008-12-25 16:20:00,5.31369,5.31379,5.31358,5.3137,11000000.0
2008-12-25 16:21:00,5.31298,5.31305,5.31285,5.31297,8000000.0
2008-12-25 16:22:00,5.31565,5.31585,5.31565,5.31585,16000000.0
2008-12-25 16:23:00,5.31477,5.31477,5.31456,5.31469,11000000.0
2008-12-25 16:24:00,5.31462,5.3148,5.31455,5.31474,14000000.0
2008-12-25 16:25:00,5.31476,5.31482,5.31455,5.31482,13000000.0
2008-12-25 16:26:00,5.31172,5.31415,5.31151,5.31415,16000000.0
2008-12-25 16:27:00,5.31433,5.31611,5.31433,5.31611,20000000.0
2008-12-25 16:28:00,5.31655,5.31655,5.31623,5.31632,12000000.0
2008-12-25 16:29:00,5.31205,5.31205,5.31185,5.31185,13000000.0
2008-12-25 16:30:00,5.31473,5.31494,5.31465,5.31481,17000000.0
2008-12-25 16:31:00,5.3149,5.3149,5.31457,5.3147,13000000.0
2008-12-25 16:32:00,5.31455,5.31493,5.31455,5.31462,10000000.0
2008-12-25 16:33:00,5.31481,5.31493,5.3146,5.3146,15000000.0
2008-12-25 16:34:00,5.31481,5.31481,5.31457,5.31457,9000000.0
2008-12-25 16:35:00,5.31465,5.31489,5.31463,5.31477,18000000.0
2008-12-25 16:36:00,5.31457,5.31488,5.31457,5.31466,8000000.0
2008-12-25 16:37:00,5.31482,5.31488,5.31459,5.31477,22000000.0
2008-12-25 16:38:00,5.31479,5.31488,5.31464,5.31471,14000000.0
2008-12-25 16:39:00,5.31468,5.31498,5.31465,5.31469,14000000.0
2008-12-25 16:40:00,5.31488,5.31488,5.31454,5.31454,17000000.0
2008-12-25 16:41:00,5.31457,5.31478,5.31457,5.31477,9000000.0
2008-12-25 16:42:00,5.31457,5.31485,5.31457,5.31477,13000000.0
2008-12-25 16:43:00,5.3149,5.31499,5.31474,5.31474,13000000.0
2008-12-25 16:44:00,5.31492,5.31492,5.31462,5.31486,11000000.0
2008-12-25 16:45:00,5.31477,5.31489,5.31465,5.31478,18000000.0
2008-12-25 16:46:00,5.31483,5.31485,5.31455,5.31479,11000000.0
2008-12-25 16:47:00,5.31465,5.31482,5.31459,5.3147,15000000.0
2008-12-25 16:48:00,5.31463,5.31489,5.31463,5.31486,7000000.0
2008-12-25 16:49:00,5.31478,5.31489,5.31462,5.31463,16000000.0
2008-12-25 16:50:00,5.31476,5.31487,5.31455,5.31461,9000000.0
2008-12-25 16:51:00,5.31471,5.31489,5.31459,5.31459,22000000.0
2008-12-25 16:52:00,5.31468,5.31493,5.31468,5.31483,11000000.0
2008-12-25 16:53:00,5.31479,5.31489,5.31464,5.31477,12000000.0
2008-12-25 16:54:00,5.31474,5.31481,5.31452,5.3148,17000000.0
2008-12-25 16:55:00,5.3124,5.3124,5.31192,5.31192,15000000.0
2008-12-25 16:56:00,5.31189,5.3121,5.3118,5.3121,11000000.0
2008-12-25 16:57:00,5.31187,5.31204,5.31187,5.31193,8000000.0
2008-12-25 16:58:00,5.31178,5.31202,5.31178,5.31202,12000000.0
2008-12-25 16:59:00,5.31199,5.31199,5.31173,5.31181,15000000.0
2008-12-25 17:00:00,5.31198,5.31207,5.31188,5.31207,10000000.0
2008-12-25 17:01:00,5.312,5.312,5.31178,5.3119,10000000.0
2008-12-25 17:02:00,5.312,5.31211,5.31192,5.31193,8000000.0
2008-12-25 17:03:00,5.31183,5.31211,5.31181,5.31211,11000000.0
2008-12-25 17:04:00,5.31207,5.31207,5.31175,5.31175,10000000.0
2008-12-25 17:05:00,5.31202,5.31202,5.31169,5.31183,18000000.0
2008-12-25 17:06:00,5.31211,5.31211,5.31184,5.31198,9000000.0
2008-12-25 17:07:00,5.31234,5.3125,5.31214,5.31214,20000000.0
2008-12-25 17:08:00,5.31184,5.31212,5.31178,5.31212,11000000.0
2008-12-25 17:09:00,5.31202,5.31211,5.31186,5.31192,14000000.0
2008-12-25 17:10:00,5.31206,5.31206,5.31186,5.31186,10000000.0
2008-12-25 17:11:00,5.31197,5.3121,5.3118,5.31185,12000000.0
2008-12-25 17:12:00,5.31245,5.31245,5.31212,5.31212,7000000.0
2008-12-25 17:13:00,5.31197,5.3121,5.31182,5.31184,13000000.0
2008-12-25 17:14:00,5.31234,5.3125,5.31204,5.31216,13000000.0
2008-12-25 17:15:00,5.31201,5.31208,5.31178,5.31204,12000000.0
2008-12-25 17:16:00,5.31206,5.31212,5.31183,5.31194,13000000.0
2008-12-25 17:17:00,5.3121,5.3121,5.3118,5.31198,12000000.0
2008-12-25 17:18:00,5.31198,5.31208,5.31172,5.31195,15000000.0
2008-12-25 17:19:00,5.31194,5.31218,5.31192,5.31209,10000000.0
2008-12-25 17:20:00,5.31176,5.31209,5.31176,5.31194,13000000.0
2008-12-25 17:21:00,5.31247,5.31247,5.31202,5.3121,17000000.0
2008-12-25 17:22:00,5.31177,5.31209,5.31176,5.31209,15000000.0
2008-12-25 17:23:00,5.31198,5.31205,5.31178,5.31202,10000000.0
2008-12-25 17:24:00,5.31229,5.31245,5.31206,5.31217,17000000.0
2008-12-25 17:25:00,5.31203,5.31218,5.31192,5.31203,11000000.0
2008-12-25 17:26:00,5.31202,5.31205,5.31175,5.31204,12000000.0
2008-12-25 17:27:00,5.3123,5.31238,5.31195,5.31195,9000000.0
2008-12-25 17:28:00,5.31203,5.31208,5.31181,5.31196,16000000.0
2008-12-25 17:29:00,5.31193,5.31208,5.31187,5.31208,9000000.0
2008-12-25 17:30:00,5.31203,5.31212,5.31186,5.31196,11000000.0
2008-12-25 17:31:00,5.31248,5.31248,5.31204,5.31215,13000000.0
2008-12-25 17:32:00,5.31207,5.31213,5.31181,5.312,13000000.0
2008-12-25 17:33:00,5.31204,5.31207,5.31184,5.3119,11000000.0
2008-12-25 17:34:00,5.31191,5.3121,5.31183,5.31184,12000000.0
2008-12-25 17:35:00,5.31247,5.31247,5.31192,5.31192,13000000.0
2008-12-25 17:36:00,5.31205,5.31205,5.31177,5.31181,14000000.0
2008-12-25 17:37:00,5.31206,5.31211,5.31182,5.31198,10000000.0
2008-12-25 17:38:00,5.31207,5.31208,5.31183,5.31202,7000000.0
2008-12-25 17:39:00,5.31193,5.3121,5.31191,5.31193,16000000.0
2008-12-25 17:40:00,5.3121,5.3121,5.31181,5.31196,17000000.0
2008-12-25 17:41:00,5.31212,5.31219,5.31189,5.3119,16000000.0
2008-12-25 17:42:00,5.3119,5.31209,5.3118,5.31198,16000000.0
2008-12-25 17:43:00,5.31206,5.31217,5.31182,5.31199,17000000.0
2008-12-25 17:44:00,5.312,5.31208,5.31183,5.31196,8000000.0
2008-12-25 17:45:00,5.31359,5.31554,5.31324,5.31554,11000000.0
2008-12-25 17:46:00,5.31345,5.31366,5.31342,5.31345,9000000.0
2008-12-25 17:47:00,5.31241,5.31241,5.3119,5.3119,19000000.0
2008-12-25 17:48:00,5.31219,5.31219,5.31189,5.31213,16000000.0
2008-12-25 17:49:00,5.31203,5.31226,5.31196,5.31202,15000000.0
2008-12-25 17:50:00,5.31241,5.31242,5.31194,5.31194,11000000.0
2008-12-25 17:51:00,5.31195,5.31219,5.31194,5.31208,9000000.0
2008-12-25 17:52:00,5.31184,5.31212,5.31184,5.31203,11000000.0
2008-12-25 17:53:00,5.31212,5.31212,5.31182,5.31182,9000000.0
2008-12-25 17:54:00,5.31211,5.31211,5.31184,5.3121,10000000.0
2008-12-25 17:55:00,5.31211,5.31214,5.31188,5.31208,10000000.0
2008-12-25 17:56:00,5.31251,5.31251,5.31199,5.31214,16000000.0
2008-12-25 17:57:00,5.31205,5.31209,5.31188,5.31192,14000000.0
2008-12-25 17:58:00,5.31205,5.31217,5.31191,5.31191,24000000.0
2008-12-25 17:59:00,5.31199,5.31207,5.31184,5.31199,11000000.0
2008-12-25 18:00:00,5.31194,5.31204,5.31175,5.31197,10000000.0
2008-12-25 18:01:00,5.31236,5.31236,5.31201,5.31203,14000000.0
2008-12-25 18:02:00,5.31171,5.31204,5.31171,5.31195,12000000.0
2008-12-25 18:03:00,5.31178,5.31207,5.31178,5.31189,17000000.0
2008-12-25 18:04:00,5.31179,5.31204,5.31171,5.31195,15000000.0
2008-12-25 18:05:00,5.31235,5.31255,5.31235,5.31255,15000000.0
2008-12-25 18:06:00,5.31185,5.31205,5.31185,5.31198,15000000.0
2008-12-25 18:07:00,5.31197,5.31204,5.31173,5.31177,16000000.0
2008-12-25 18:08:00,5.31175,5.312,5.3117,5.31188,16000000.0
2008-12-25 18:09:00,5.31183,5.31206,5.31179,5.31182,12000000.0
2008-12-25 18:10:00,5.31248,5.31255,5.31235,5.31235,17000000.0
2008-12-25 18:11:00,5.31198,5.31205,5.31185,5.31198,16000000.0
2008-12-25 18:12:00,5.31196,5.31222,5.31194,5.31218,13000000.0
2008-12-25 18:13:00,5.31192,5.31219,5.31183,5.31215,17000000.0
2008-12-25 18:14:00,5.31208,5.31231,5.31198,5.31218,13000000.0
2008-12-25 18:15:00,5.31204,5.31222,5.31199,5.3121,13000000.0
2008-12-25 18:16:00,5.31206,5.31222,5.31194,5.31201,15000000.0
2008-12-25 18:17:00,5.31207,5.31229,5.31204,5.31212,16000000.0
2008-12-25 18:18:00,5.31198,5.3122,5.31198,5.31206,18000000.0
2008-12-25 18:19:00,5.31255,5.31255,5.31235,5.31247,12000000.0
2008-12-25 18:20:00,5.3125,5.31259,5.31237,5.31255,16000000.0
2008-12-25 18:21:00,5.31229,5.31253,5.31228,5.31246,19000000.0
2008-12-25 18:22:00,5.31244,5.31265,5.31237,5.31237,20000000.0
2008-12-25 18:23:00,5.31252,5.31256,5.31222,5.31256,16000000.0
2008-12-25 18:24:00,5.31237,5.31254,5.31227,5.31234,14000000.0
2008-12-25 18:25:00,5.31255,5.31262,5.31231,5.31241,18000000.0
2008-12-25 18:26:00,5.31241,5.31254,5.31233,5.31233,9000000.0
2008-12-25 18:27:00,5.31233,5.31258,5.31227,5.31239,16000000.0
2008-12-25 18:28:00,5.31261,5.31261,5.31227,5.31245,11000000.0
2008-12-25 18:29:00,5.31262,5.31262,5.31231,5.31248,15000000.0
2008-12-25 18:30:00,5.31248,5.3126,5.31231,5.3126,14000000.0
2008-12-25 18:31:00,5.31256,5.3126,5.31237,5.31257,19000000.0
2008-12-25 18:32:00,5.31254,5.31257,5.3123,5.31235,13000000.0
2008-12-25 18:33:00,5.31247,5.31257,5.31231,5.3124,13000000.0
2008-12-25 18:34:00,5.31251,5.31256,5.31229,5.31253,9000000.0
2008-12-25 18:35:00,5.31257,5.31257,5.31221,5.31231,14000000.0
2008-12-25 18:36:00,5.31235,5.31259,5.31234,5.31255,12000000.0
2008-12-25 18:37:00,5.31248,5.3126,5.31237,5.31248,13000000.0
2008-12-25 18:38:00,5.31238,5.31258,5.31232,5.31246,17000000.0
2008-12-25 18:39:00,5.31249,5.31268,5.31233,5.3124,18000000.0
2008-12-25 18:40:00,5.31244,5.31267,5.31238,5.31238,14000000.0
2008-12-25 18:41:00,5.31243,5.31261,5.31236,5.31251,18000000.0
2008-12-25 18:42:00,5.31222,5.31257,5.31222,5.31257,14000000.0
2008-12-25 18:43:00,5.3124,5.31264,5.31238,5.31249,14000000.0
2008-12-25 18:44:00,5.31239,5.31254,5.3123,5.3123,12000000.0
2008-12-25 18:45:00,5.31223,5.31257,5.31223,5.31247,17000000.0
2008-12-25 18:46:00,5.31259,5.31264,5.31235,5.31244,15000000.0
2008-12-25 18:47:00,5.31232,5.31258,5.31232,5.31232,16000000.0
2008-12-25 18:48:00,5.31229,5.31258,5.31227,5.31239,11000000.0
2008-12-25 18:49:00,5.31229,5.31259,5.31229,5.31235,8000000.0
2008-12-25 18:50:00,5.31256,5.31261,5.31237,5.31237,16000000.0
2008-12-25 18:51:00,5.31226,5.31256,5.31226,5.31249,19000000.0
2008-12-25 18:52:00,5.31222,5.31257,5.31222,5.31256,10000000.0
2008-12-25 18:53:00,5.31246,5.31258,5.31231,5.31235,10000000.0
2008-12-25 18:54:00,5.31254,5.3126,5.31232,5.3126,11000000.0
2008-12-25 18:55:00,5.31246,5.31255,5.31225,5.31225,8000000.0
2008-12-25 18:56:00,5.31251,5.3126,5.31226,5.3126,16000000.0
2008-12-25 18:57:00,5.31245,5.31257,5.31224,5.31257,8000000.0
2008-12-25 18:58:00,5.31259,5.31259,5.31226,5.31226,13000000.0
2008-12-25 18:59:00,5.31243,5.31251,5.31224,5.31251,17000000.0
2008-12-25 19:00:00,5.31255,5.31259,5.31235,5.31248,13000000.0
2008-12-25 19:01:00,5.31239,5.3126,5.31228,5.3126,12000000.0
2008-12-25 19:02:00,5.31262,5.31262,5.31231,5.31235,16000000.0
2008-12-25 19:03:00,5.31248,5.3126,5.31231,5.31248,17000000.0
2008-12-25 19:04:00,5.31262,5.31262,5.31231,5.31236,12000000.0
2008-12-25 19:05:00,5.31258,5.31258,5.31226,5.31233,17000000.0
2008-12-25 19:06:00,5.31251,5.31253,5.31229,5.31253,7000000.0
2008-12-25 19:07:00,5.31248,5.31261,5.31234,5.31236,20000000.0
2008-12-25 19:08:00,5.3124,5.31257,5.31231,5.31246,21000000.0
2008-12-25 19:09:00,5.31235,5.31262,5.31233,5.31262,16000000.0
2008-12-25 19:10:00,5.31251,5.3126,5.31231,5.31234,14000000.0
2008-12-25 19:11:00,5.31243,5.31268,5.31237,5.31237,12000000.0
2008-12-25 19:12:00,5.3124,5.31261,5.31229,5.31261,18000000.0
2008-12-25 19:13:00,5.31244,5.31267,5.31234,5.31247,14000000.0
2008-12-25 19:14:00,5.31249,5.31257,5.31228,5.31251,18000000.0
2008-12-25 19:15:00,5.31254,5.31262,5.31242,5.31262,9000000.0
2008-12-25 19:16:00,5.31245,5.31264,5.31225,5.31225,12000000.0
2008-12-25 19:17:00,5.3125,5.31258,5.31235,5.31256,14000000.0
2008-12-25 19:18:00,5.31253,5.31262,5.31231,5.31262,16000000.0
2008-12-25 19:19:00,5.31261,5.31261,5.31231,5.31244,7000000.0
2008-12-25 19:20:00,5.31236,5.31254,5.31236,5.3125,8000000.0
2008-12-25 19:21:00,5.31256,5.31259,5.31236,5.31255,18000000.0
2008-12-25 19:22:00,5.3125,5.31254,5.31234,5.31235,9000000.0
2008-12-25 19:23:00,5.31237,5.31261,5.31236,5.31237,10000000.0
2008-12-25 19:24:00,5.31246,5.31264,5.31241,5.31251,11000000.0
2008-12-25 19:25:00,5.31235,5.31261,5.31232,5.31261,17000000.0
2008-12-25 19:26:00,5.31261,5.31261,5.3123,5.31253,11000000.0
2008-12-25 19:27:00,5.31085,5.31105,5.31085,5.31085,13000000.0
2008-12-25 19:28:00,5.29832,5.30181,5.29832,5.30181,10000000.0
2008-12-25 19:29:00,5.31108,5.31113,5.31082,5.3111,11000000.0
2008-12-25 19:30:00,5.31095,5.31107,5.31084,5.31092,12000000.0
2008-12-25 19:31:00,5.311,5.31108,5.31092,5.31093,8000000.0
2008-12-25 19:32:00,5.31112,5.31112,5.31084,5.31085,11000000.0
2008-12-25 19:33:00,5.31102,5.31113,5.31093,5.31108,13000000.0
2008-12-25 19:34:00,5.31101,5.31116,5.31092,5.3111,12000000.0
2008-12-25 19:35:00,5.31077,5.31105,5.31077,5.31098,13000000.0
2008-12-25 19:36:00,5.3111,5.3111,5.3108,5.3109,12000000.0
2008-12-25 19:37:00,5.31104,5.31104,5.31082,5.31082,8000000.0
2008-12-25 19:38:00,5.31097,5.3111,5.31079,5.3111,20000000.0
2008-12-25 19:39:00,5.31086,5.31121,5.31084,5.31103,11000000.0
2008-12-25 19:40:00,5.31095,5.31105,5.31079,5.31084,11000000.0
2008-12-25 19:41:00,5.31086,5.31107,5.31086,5.31106,9000000.0
2008-12-25 19:42:00,5.31099,5.31103,5.31075,5.31075,10000000.0
2008-12-25 19:43:00,5.31085,5.31109,5.31083,5.31104,14000000.0
2008-12-25 19:44:00,5.31094,5.31111,5.31084,5.31105,15000000.0
2008-12-25 19:45:00,5.31113,5.31113,5.31089,5.31107,12000000.0
2008-12-25 19:46:00,5.31108,5.31108,5.31071,5.31079,11000000.0
2008-12-25 19:47:00,5.31107,5.31107,5.3108,5.3109,10000000.0
2008-12-25 19:48:00,5.31084,5.31119,5.31082,5.31097,9000000.0
2008-12-25 19:49:00,5.31111,5.31111,5.31082,5.31084,16000000.0
2008-12-25 19:50:00,5.31102,5.31107,5.31077,5.31095,10000000.0
2008-12-25 19:51:00,5.31103,5.31105,5.31078,5.31078,11000000.0
2008-12-25 19:52:00,5.31095,5.31116,5.31087,5.31099,19000000.0
2008-12-25 19:53:00,5.31101,5.31111,5.31086,5.31098,19000000.0
2008-12-25 19:54:00,5.31083,5.31099,5.31078,5.31086,14000000.0
2008-12-25 19:55:00,5.31105,5.31109,5.31084,5.3109,16000000.0
2008-12-25 19:56:00,5.31098,5.3111,5.31083,5.31084,12000000.0
2008-12-25 19:57:00,5.31104,5.3111,5.31084,5.31085,14000000.0
2008-12-25 19:58:00,5.31091,5.31112,5.3108,5.31112,13000000.0
2008-12-25 19:59:00,5.31096,5.31107,5.3108,5.31102,10000000.0
2008-12-25 20:00:00,5.311,5.31119,5.31091,5.31101,15000000.0
2008-12-25 20:01:00,5.31103,5.31114,5.31089,5.31099,14000000.0
2008-12-25 20:02:00,5.31103,5.31103,5.31079,5.31083,8000000.0
2008-12-25 20:03:00,5.31098,5.31109,5.31085,5.31086,13000000.0
2008-12-25 20:04:00,5.31098,5.31113,5.31083,5.31113,12000000.0
2008-12-25 20:05:00,5.31097,5.31114,5.3109,5.31101,11000000.0
2008-12-25 20:06:00,5.3111,5.3111,5.31085,5.31085,10000000.0
2008-12-25 20:07:00,5.31109,5.31112,5.31089,5.311,13000000.0
2008-12-25 20:08:00,5.31079,5.31106,5.31073,5.31094,16000000.0
2008-12-25 20:09:00,5.31099,5.3111,5.31086,5.31086,17000000.0
2008-12-25 20:10:00,5.31097,5.31111,5.31087,5.31105,10000000.0
2008-12-25 20:11:00,5.31082,5.31106,5.31079,5.31097,13000000.0
2008-12-25 20:12:00,5.31077,5.3111,5.31075,5.3111,15000000.0
2008-12-25 20:13:00,5.31096,5.31104,5.3108,5.31082,13000000.0
2008-12-25 20:14:00,5.31096,5.31107,5.31085,5.31085,8000000.0
2008-12-25 20:15:00,5.31084,5.3111,5.31084,5.31098,10000000.0
2008-12-25 20:16:00,5.31098,5.31107,5.31073,5.31075,14000000.0
2008-12-25 20:17:00,5.31088,5.31107,5.31088,5.31094,13000000.0
2008-12-25 20:18:00,5.31091,5.31115,5.31076,5.31076,7000000.0
2008-12-25 20:19:00,5.31075,5.31103,5.31074,5.31082,11000000.0
2008-12-25 20:20:00,5.31108,5.31119,5.3109,5.31095,19000000.0
2008-12-25 20:21:00,5.31099,5.31113,5.31087,5.31107,11000000.0
2008-12-25 20:22:00,5.31111,5.31111,5.31079,5.31084,11000000.0
2008-12-25 20:23:00,5.31108,5.31112,5.3109,5.31101,13000000.0
2008-12-25 20:24:00,5.31104,5.31112,5.3108,5.31112,9000000.0
2008-12-25 20:25:00,5.29835,5.29875,5.29817,5.29875,18000000.0
2008-12-25 20:26:00,5.3092,5.30936,5.30914,5.30936,7000000.0
2008-12-25 20:27:00,5.30929,5.30935,5.30913,5.30935,9000000.0
2008-12-25 20:28:00,5.30926,5.30938,5.30908,5.3092,13000000.0
2008-12-25 20:29:00,5.30922,5.30943,5.30911,5.30911,14000000.0
2008-12-25 20:30:00,5.29938,5.29945,5.29925,5.29925,16000000.0
2008-12-25 20:31:00,5.29875,5.29895,5.29875,5.29895,22000000.0
2008-12-25 20:32:00,5.30914,5.30934,5.30907,5.30927,12000000.0
2008-12-25 20:33:00,5.29918,5.29925,5.29899,5.299,13000000.0
2008-12-25 20:34:00,5.30914,5.30938,5.30914,5.30935,15000000.0
2008-12-25 20:35:00,5.30915,5.30932,5.30909,5.30932,16000000.0
2008-12-25 20:36:00,5.29929,5.29934,5.29902,5.29902,15000000.0
2008-12-25 20:37:00,5.30741,5.30778,5.30741,5.30763,14000000.0
2008-12-25 20:38:00,5.30752,5.30768,5.30731,5.30768,13000000.0
2008-12-25 20:39:00,5.29913,5.29935,5.29901,5.29902,18000000.0
2008-12-25 20:40:00,5.3076,5.30777,5.30749,5.30769,14000000.0
2008-12-25 20:41:00,5.30744,5.3077,5.30743,5.30766,18000000.0
2008-12-25 20:42:00,5.29928,5.29928,5.29884,5.29884,12000000.0
2008-12-25 20:43:00,5.30766,5.30769,5.30741,5.30752,18000000.0
2008-12-25 20:44:00,5.30771,5.30771,5.30741,5.30758,18000000.0
2008-12-25 20:45:00,5.30758,5.30775,5.30754,5.30767,11000000.0
2008-12-25 20:46:00,5.30766,5.30772,5.30742,5.30772,18000000.0
2008-12-25 20:47:00,5.30772,5.30772,5.30741,5.30758,20000000.0
2008-12-25 20:48:00,5.30765,5.30774,5.30741,5.30767,17000000.0
2008-12-25 20:49:00,5.30752,5.30769,5.30741,5.30766,16000000.0
2008-12-25 20:50:00,5.30747,5.30773,5.30746,5.30753,8000000.0
2008-12-25 20:51:00,5.30758,5.30764,5.30747,5.30758,8000000.0
2008-12-25 20:52:00,5.30751,5.30769,5.30742,5.30763,12000000.0
2008-12-25 20:53:00,5.30755,5.30769,5.30746,5.3076,16000000.0
2008-12-25 20:54:00,5.30769,5.30769,5.30732,5.30737,15000000.0
2008-12-25 20:55:00,5.30757,5.30769,5.30743,5.30763,16000000.0
2008-12-25 20:56:00,5.29938,5.29945,5.29925,5.29925,7000000.0
2008-12-25 20:57:00,5.29875,5.29895,5.29875,5.29887,14000000.0
2008-12-25 20:58:00,5.30754,5.30765,5.30754,5.30765,10000000.0
2008-12-25 20:59:00,5.30769,5.30769,5.30739,5.30755,11000000.0
2008-12-25 21:00:00,5.3075,5.30769,5.30735,5.30735,14000000.0
2008-12-25 21:01:00,5.30751,5.30776,5.30751,5.3076,12000000.0
2008-12-25 21:02:00,5.30745,5.3077,5.30745,5.30757,17000000.0
2008-12-25 21:03:00,5.30752,5.30777,5.30744,5.30768,11000000.0
2008-12-25 21:04:00,5.30745,5.30769,5.30744,5.3075,10000000.0
2008-12-25 21:05:00,5.30755,5.3077,5.30734,5.3077,8000000.0
2008-12-25 21:06:00,5.30772,5.30772,5.30742,5.30765,13000000.0
2008-12-25 21:07:00,5.30744,5.30766,5.30736,5.30759,14000000.0
2008-12-25 21:08:00,5.30755,5.30776,5.30753,5.30764,8000000.0
2008-12-25 21:09:00,5.3074,5.30765,5.30732,5.30763,13000000.0
2008-12-25 21:10:00,5.3077,5.3077,5.3074,5.30751,17000000.0
2008-12-25 21:11:00,5.30763,5.3077,5.30741,5.30758,15000000.0
2008-12-25 21:12:00,5.30752,5.3077,5.30744,5.30745,11000000.0
2008-12-25 21:13:00,5.30742,5.30765,5.30734,5.30765,12000000.0
2008-12-25 21:14:00,5.30746,5.30772,5.30742,5.30747,14000000.0
2008-12-25 21:15:00,5.30757,5.30767,5.30741,5.30765,13000000.0
2008-12-25 21:16:00,5.30748,5.30779,5.30748,5.30755,12000000.0
2008-12-25 21:17:00,5.30766,5.30773,5.30745,5.30767,16000000.0
2008-12-25 21:18:00,5.30757,5.30764,5.30734,5.30756,15000000.0
2008-12-25 21:19:00,5.30762,5.30773,5.30743,5.30763,15000000.0
2008-12-25 21:20:00,5.30747,5.3077,5.30738,5.30768,8000000.0
2008-12-25 21:21:00,5.30178,5.30185,5.30165,5.30185,17000000.0
2008-12-25 21:22:00,5.29725,5.29745,5.29725,5.29725,11000000.0
2008-12-25 21:23:00,5.30708,5.30735,5.30628,5.30638,23000000.0
2008-12-25 21:24:00,5.30178,5.30185,5.30165,5.30185,13000000.0
2008-12-25 21:25:00,5.30489,5.30489,5.30311,5.30352,15000000.0
2008-12-25 21:26:00,5.3027,5.3027,5.30241,5.30251,10000000.0
2008-12-25 21:27:00,5.3027,5.30274,5.30248,5.30251,10000000.0
2008-12-25 21:28:00,5.3025,5.30268,5.3024,5.30245,13000000.0
2008-12-25 21:29:00,5.30271,5.30271,5.30247,5.30257,10000000.0
2008-12-25 21:30:00,5.30256,5.30273,5.30233,5.30243,16000000.0
2008-12-25 21:31:00,5.30258,5.30282,5.3025,5.3026,18000000.0
2008-12-25 21:32:00,5.3026,5.30272,5.30244,5.30266,15000000.0
2008-12-25 21:33:00,5.30265,5.30268,5.30241,5.30266,13000000.0
2008-12-25 21:34:00,5.30253,5.30269,5.30237,5.30265,9000000.0
2008-12-25 21:35:00,5.30262,5.30263,5.30238,5.30242,8000000.0
2008-12-25 21:36:00,5.30242,5.30269,5.30236,5.30236,18000000.0
2008-12-25 21:37:00,5.30237,5.30268,5.30234,5.30242,22000000.0
2008-12-25 21:38:00,5.30262,5.30265,5.30238,5.30238,9000000.0
2008-12-25 21:39:00,5.30261,5.30278,5.30249,5.30262,11000000.0
2008-12-25 21:40:00,5.30268,5.3027,5.30242,5.30251,19000000.0
2008-12-25 21:41:00,5.30259,5.30263,5.30236,5.30257,12000000.0
2008-12-25 21:42:00,5.30237,5.30257,5.30235,5.30235,11000000.0
2008-12-25 21:43:00,5.30254,5.30278,5.30251,5.30254,14000000.0
2008-12-25 21:44:00,5.30268,5.30272,5.30249,5.30253,13000000.0
2008-12-25 21:45:00,5.30256,5.30264,5.3024,5.30244,12000000.0
2008-12-25 21:46:00,5.30268,5.30274,5.30243,5.30273,14000000.0
2008-12-25 21:47:00,5.30258,5.30265,5.30237,5.30257,17000000.0
2008-12-25 21:48:00,5.30255,5.30275,5.30247,5.30259,16000000.0
2008-12-25 21:49:00,5.3027,5.3027,5.30231,5.30241,14000000.0
2008-12-25 21:50:00,5.30271,5.30271,5.30244,5.30245,13000000.0
2008-12-25 21:51:00,5.30255,5.30271,5.30245,5.30252,14000000.0
2008-12-25 21:52:00,5.30245,5.30267,5.30239,5.30256,17000000.0
2008-12-25 21:53:00,5.30264,5.30281,5.30249,5.30249,27000000.0
2008-12-25 21:54:00,5.30248,5.3027,5.30237,5.30255,10000000.0
2008-12-25 21:55:00,5.30239,5.30264,5.30239,5.30263,8000000.0
2008-12-25 21:56:00,5.30258,5.30271,5.30242,5.30271,16000000.0
2008-12-25 21:57:00,5.30249,5.30276,5.30239,5.30262,18000000.0
2008-12-25 21:58:00,5.30245,5.3027,5.30244,5.30259,18000000.0
2008-12-25 21:59:00,5.30266,5.30266,5.30241,5.30244,17000000.0
2008-12-25 22:00:00,5.3025,5.30275,5.3025,5.30251,9000000.0
2008-12-25 22:01:00,5.30236,5.30268,5.30236,5.30251,22000000.0
2008-12-25 22:02:00,5.30248,5.30279,5.30248,5.3026,11000000.0
2008-12-25 22:03:00,5.3025,5.30277,5.3025,5.3025,16000000.0
2008-12-25 22:04:00,5.30237,5.30265,5.30237,5.3025,12000000.0
2008-12-25 22:05:00,5.3024,5.30257,5.30234,5.30252,7000000.0
2008-12-25 22:06:00,5.30265,5.30265,5.30239,5.30262,15000000.0
2008-12-25 22:07:00,5.3027,5.3027,5.3023,5.30261,19000000.0
2008-12-25 22:08:00,5.30259,5.3027,5.30246,5.3025,11000000.0
2008-12-25 22:09:00,5.30242,5.30268,5.3024,5.30259,10000000.0
2008-12-25 22:10:00,5.30263,5.30265,5.30239,5.30265,10000000.0
2008-12-25 22:11:00,5.30245,5.30268,5.30242,5.30245,18000000.0
2008-12-25 22:12:00,5.30273,5.30273,5.30236,5.30264,11000000.0
2008-12-25 22:13:00,5.30258,5.3027,5.30242,5.30265,14000000.0
2008-12-25 22:14:00,5.3025,5.30266,5.30237,5.30256,24000000.0
2008-12-25 22:15:00,5.30254,5.30275,5.30252,5.30264,13000000.0
2008-12-25 22:16:00,5.30266,5.30266,5.30247,5.30253,13000000.0
2008-12-25 22:17:00,5.30237,5.30263,5.30237,5.30251,8000000.0
2008-12-25 22:18:00,5.30264,5.30264,5.3024,5.3025,13000000.0
2008-12-25 22:19:00,5.30268,5.3027,5.30243,5.30266,14000000.0
2008-12-25 22:20:00,5.30262,5.30268,5.30242,5.30246,21000000.0
2008-12-25 22:21:00,5.30256,5.30275,5.30237,5.30237,13000000.0
2008-12-25 22:22:00,5.30232,5.30264,5.30232,5.30264,12000000.0
2008-12-25 22:23:00,5.30265,5.30269,5.30243,5.30252,18000000.0
2008-12-25 22:24:00,5.30258,5.30269,5.30239,5.30239,14000000.0
2008-12-25 22:25:00,5.30251,5.30267,5.30238,5.30257,13000000.0
2008-12-25 22:26:00,5.3026,5.30278,5.30244,5.3025,13000000.0
2008-12-25 22:27:00,5.30263,5.30265,5.30235,5.30245,16000000.0
2008-12-25 22:28:00,5.30235,5.30271,5.30235,5.30271,13000000.0
2008-12-25 22:29:00,5.30247,5.30278,5.30246,5.30262,21000000.0
2008-12-25 22:30:00,5.3026,5.30268,5.30245,5.30265,17000000.0
2008-12-25 22:31:00,5.30257,5.30276,5.30251,5.30268,10000000.0
2008-12-25 22:32:00,5.30247,5.30272,5.30245,5.30253,13000000.0
2008-12-25 22:33:00,5.30235,5.30269,5.30235,5.30262,13000000.0
2008-12-25 22:34:00,5.30264,5.30269,5.30244,5.30244,13000000.0
2008-12-25 22:35:00,5.3026,5.30265,5.30235,5.30265,19000000.0
2008-12-25 22:36:00,5.30254,5.30274,5.30249,5.30268,14000000.0
2008-12-25 22:37:00,5.30264,5.30278,5.30244,5.30252,17000000.0
2008-12-25 22:38:00,5.30258,5.30273,5.30252,5.30261,9000000.0
2008-12-25 22:39:00,5.30235,5.30267,5.30233,5.30254,20000000.0
2008-12-25 22:40:00,5.30261,5.3027,5.30247,5.30248,13000000.0
2008-12-25 22:41:00,5.30965,5.30985,5.30965,5.30985,13000000.0
2008-12-25 22:42:00,5.30259,5.30261,5.30243,5.30258,10000000.0
2008-12-25 22:43:00,5.30269,5.3028,5.30247,5.30261,15000000.0
2008-12-25 22:44:00,5.30259,5.30271,5.30245,5.30265,16000000.0
2008-12-25 22:45:00,5.30268,5.30268,5.30231,5.3025,14000000.0
2008-12-25 22:46:00,5.30252,5.30269,5.30241,5.30259,12000000.0
2008-12-25 22:47:00,5.30258,5.30272,5.30241,5.30266,7000000.0
2008-12-25 22:48:00,5.30257,5.30283,5.30253,5.30262,16000000.0
2008-12-25 22:49:00,5.30256,5.3027,5.30253,5.30256,10000000.0
2008-12-25 22:50:00,5.30271,5.30271,5.30243,5.30265,15000000.0
2008-12-25 22:51:00,5.30242,5.30265,5.30231,5.3026,17000000.0
2008-12-25 22:52:00,5.30269,5.30269,5.30236,5.30269,10000000.0
2008-12-25 22:53:00,5.30263,5.30273,5.30238,5.3024,20000000.0
2008-12-25 22:54:00,5.30232,5.30269,5.30232,5.30255,10000000.0
2008-12-25 22:55:00,5.30238,5.30267,5.30238,5.30255,12000000.0
2008-12-25 22:56:00,5.30243,5.30267,5.3024,5.30263,9000000.0
2008-12-25 22:57:00,5.30259,5.30272,5.30239,5.30239,18000000.0
2008-12-25 22:58:00,5.30255,5.30267,5.30234,5.30259,13000000.0
2008-12-25 22:59:00,5.30261,5.30271,5.30252,5.3026,10000000.0
2008-12-25 23:00:00,5.30251,5.30271,5.30241,5.30258,17000000.0
2008-12-25 23:01:00,5.30244,5.30267,5.30238,5.30247,13000000.0
2008-12-25 23:02:00,5.30265,5.30265,5.30245,5.30258,7000000.0
2008-12-25 23:03:00,5.30256,5.30268,5.3024,5.30251,16000000.0
2008-12-25 23:04:00,5.3025,5.30271,5.30238,5.30271,12000000.0
2008-12-25 23:05:00,5.30863,5.30863,5.30828,5.30842,11000000.0
2008-12-25 23:06:00,5.30255,5.30276,5.30254,5.3026,11000000.0
2008-12-25 23:07:00,5.3026,5.30274,5.30245,5.30268,13000000.0
2008-12-25 23:08:00,5.30257,5.30269,5.30243,5.30257,20000000.0
2008-12-25 23:09:00,5.30244,5.30266,5.30243,5.30245,16000000.0
2008-12-25 23:10:00,5.30245,5.30271,5.30243,5.30245,16000000.0
2008-12-25 23:11:00,5.30244,5.30266,5.30241,5.30263,10000000.0
2008-12-25 23:12:00,5.30273,5.30273,5.30248,5.30267,12000000.0
2008-12-25 23:13:00,5.30272,5.30272,5.30244,5.30265,16000000.0
2008-12-25 23:14:00,5.30249,5.3027,5.30241,5.3027,9000000.0
2008-12-25 23:15:00,5.30265,5.30267,5.30243,5.30248,9000000.0
2008-12-25 23:16:00,5.3026,5.30265,5.30231,5.3024,18000000.0
2008-12-25 23:17:00,5.30256,5.3027,5.30252,5.30259,8000000.0
2008-12-25 23:18:00,5.30248,5.3027,5.30238,5.30257,10000000.0
2008-12-25 23:19:00,5.3025,5.30258,5.30236,5.30236,9000000.0
2008-12-25 23:20:00,5.30246,5.30272,5.30245,5.30272,17000000.0
2008-12-25 23:21:00,5.30266,5.30272,5.30245,5.30253,11000000.0
2008-12-25 23:22:00,5.30254,5.30272,5.30237,5.30272,12000000.0
2008-12-25 23:23:00,5.30259,5.3027,5.30245,5.30265,12000000.0
2008-12-25 23:24:00,5.3026,5.30275,5.30251,5.30261,12000000.0
2008-12-25 23:25:00,5.31825,5.31825,5.31805,5.31817,9000000.0
2008-12-25 23:26:00,5.30266,5.30266,5.30244,5.30252,14000000.0
2008-12-25 23:27:00,5.30273,5.30273,5.30241,5.30247,17000000.0
2008-12-25 23:28:00,5.30241,5.30276,5.30237,5.30261,15000000.0
2008-12-25 23:29:00,5.30258,5.3027,5.30256,5.30258,11000000.0
2008-12-25 23:30:00,5.31296,5.31296,5.30885,5.30885,14000000.0
2008-12-25 23:31:00,5.30795,5.30795,5.30775,5.30775,7000000.0
2008-12-25 23:32:00,5.3076,5.30773,5.3075,5.30754,15000000.0
2008-12-25 23:33:00,5.30764,5.30766,5.30742,5.30759,7000000.0
2008-12-25 23:34:00,5.3076,5.30767,5.30739,5.30762,10000000.0
2008-12-25 23:35:00,5.30768,5.30774,5.30742,5.30744,12000000.0
2008-12-25 23:36:00,5.30747,5.3077,5.30744,5.30763,10000000.0
2008-12-25 23:37:00,5.30749,5.30778,5.30749,5.30757,14000000.0
2008-12-25 23:38:00,5.30751,5.30767,5.30741,5.30765,17000000.0
2008-12-25 23:39:00,5.30742,5.30764,5.30742,5.30751,9000000.0
2008-12-25 23:40:00,5.30762,5.30777,5.30753,5.30762,12000000.0
2008-12-25 23:41:00,5.30746,5.30773,5.30743,5.30767,9000000.0
2008-12-25 23:42:00,5.30771,5.30771,5.30738,5.30764,15000000.0
2008-12-25 23:43:00,5.30757,5.30776,5.30748,5.30761,13000000.0
2008-12-25 23:44:00,5.30759,5.30771,5.30747,5.3075,8000000.0
2008-12-25 23:45:00,5.30751,5.30774,5.30748,5.30748,12000000.0
2008-12-25 23:46:00,5.30754,5.30779,5.30749,5.30757,20000000.0
2008-12-25 23:47:00,5.30758,5.30779,5.3075,5.3075,19000000.0
2008-12-25 23:48:00,5.30763,5.30772,5.30747,5.30747,14000000.0
2008-12-25 23:49:00,5.30766,5.30766,5.30738,5.30753,12000000.0
2008-12-25 23:50:00,5.30758,5.3077,5.30742,5.3077,10000000.0
2008-12-25 23:51:00,5.31498,5.31505,5.31485,5.31498,14000000.0
2008-12-25 23:52:00,5.30755,5.30779,5.30747,5.3075,13000000.0
2008-12-25 23:53:00,5.30763,5.30766,5.30737,5.3075,16000000.0
2008-12-25 23:54:00,5.31498,5.31498,5.3058,5.3058,13000000.0
2008-12-25 23:55:00,5.30342,5.30362,5.30338,5.30339,16000000.0
2008-12-25 23:56:00,5.30344,5.30354,5.30324,5.30333,12000000.0
2008-12-25 23:57:00,5.30322,5.30352,5.30322,5.30325,14000000.0
2008-12-25 23:58:00,5.30349,5.30365,5.30331,5.30331,16000000.0
2008-12-25 23:59:00,5.30332,5.30352,5.30324,5.30345,12000000.0
2008-12-26 00:00:00,5.31091,5.31117,5.31069,5.31076,17000000.0
2008-12-26 00:01:00,5.31154,5.31172,5.31133,5.31133,12000000.0
2008-12-26 00:02:00,5.31345,5.31365,5.31345,5.31358,11000000.0
2008-12-26 00:03:00,5.30504,5.30527,5.30495,5.30495,7000000.0
2008-12-26 00:04:00,5.30497,5.30526,5.30497,5.30515,16000000.0
2008-12-26 00:05:00,5.31283,5.31316,5.31163,5.31163,17000000.0
2008-12-26 00:06:00,5.3052,5.30528,5.30503,5.30527,10000000.0
2008-12-26 00:07:00,5.30523,5.30528,5.305,5.30511,19000000.0
2008-12-26 00:08:00,5.30499,5.30518,5.30499,5.30503,9000000.0
2008-12-26 00:09:00,5.3126,5.3126,5.31214,5.31214,19000000.0
2008-12-26 00:10:00,5.30514,5.30537,5.30506,5.30525,16000000.0
2008-12-26 00:11:00,5.30514,5.30535,5.30513,5.3053,9000000.0
2008-12-26 00:12:00,5.30519,5.30528,5.30506,5.30526,11000000.0
2008-12-26 00:13:00,5.30515,5.30522,5.30496,5.30522,8000000.0
2008-12-26 00:14:00,5.30531,5.30531,5.30503,5.30525,9000000.0
2008-12-26 00:15:00,5.30525,5.30532,5.305,5.30532,15000000.0
2008-12-26 00:16:00,5.30511,5.30532,5.30501,5.30528,18000000.0
2008-12-26 00:17:00,5.30524,5.30524,5.30494,5.30501,21000000.0
2008-12-26 00:18:00,5.31133,5.31188,5.3112,5.31177,16000000.0
2008-12-26 00:19:00,5.3112,5.3112,5.31067,5.31067,12000000.0
2008-12-26 00:20:00,5.31005,5.31005,5.30985,5.30998,13000000.0
2008-12-26 00:21:00,5.31006,5.31006,5.3096,5.3096,13000000.0
2008-12-26 00:22:00,5.30893,5.30909,5.30873,5.30885,13000000.0
2008-12-26 00:23:00,5.3091,5.3091,5.30862,5.30862,11000000.0
2008-12-26 00:24:00,5.31357,5.31365,5.31345,5.31365,10000000.0
2008-12-26 00:25:00,5.3105,5.31063,5.31038,5.31049,16000000.0
2008-12-26 00:26:00,5.31047,5.31061,5.31035,5.31035,13000000.0
2008-12-26 00:27:00,5.31045,5.31053,5.31024,5.31024,16000000.0
2008-12-26 00:28:00,5.30923,5.30923,5.30879,5.30879,13000000.0
2008-12-26 00:29:00,5.30891,5.30901,5.30878,5.30878,10000000.0
2008-12-26 00:30:00,5.31365,5.31365,5.31345,5.31365,15000000.0
2008-12-26 00:31:00,5.31352,5.31363,5.31335,5.31339,18000000.0
2008-12-26 00:32:00,5.31348,5.31359,5.31336,5.3134,14000000.0
2008-12-26 00:33:00,5.3134,5.31369,5.31331,5.31337,13000000.0
2008-12-26 00:34:00,5.31347,5.31362,5.31323,5.31362,11000000.0
2008-12-26 00:35:00,5.31352,5.31362,5.31326,5.31362,13000000.0
2008-12-26 00:36:00,5.30886,5.309,5.30867,5.30867,12000000.0
2008-12-26 00:37:00,5.30845,5.30877,5.30845,5.30867,10000000.0
2008-12-26 00:38:00,5.30867,5.30877,5.30852,5.30867,11000000.0
2008-12-26 00:39:00,5.30855,5.30879,5.3085,5.30854,16000000.0
2008-12-26 00:40:00,5.30875,5.30876,5.30855,5.30855,10000000.0
2008-12-26 00:41:00,5.30853,5.30872,5.30843,5.30843,15000000.0
2008-12-26 00:42:00,5.30849,5.30849,5.30814,5.30834,10000000.0
2008-12-26 00:43:00,5.3097,5.3097,5.30926,5.30942,8000000.0
2008-12-26 00:44:00,5.30905,5.30927,5.30897,5.30897,7000000.0
2008-12-26 00:45:00,5.30918,5.3093,5.30902,5.30905,10000000.0
2008-12-26 00:46:00,5.30898,5.30941,5.30898,5.30914,18000000.0
2008-12-26 00:47:00,5.30899,5.30926,5.30896,5.30906,18000000.0
2008-12-26 00:48:00,5.3093,5.3093,5.30899,5.30909,15000000.0
2008-12-26 00:49:00,5.31002,5.31005,5.30948,5.30949,19000000.0
2008-12-26 00:50:00,5.30939,5.30939,5.30906,5.30906,15000000.0
2008-12-26 00:51:00,5.30928,5.3094,5.30912,5.30928,12000000.0
2008-12-26 00:52:00,5.3094,5.30949,5.30919,5.30919,15000000.0
2008-12-26 00:53:00,5.3095,5.3095,5.30918,5.30922,9000000.0
2008-12-26 00:54:00,5.30884,5.30909,5.30879,5.30884,17000000.0
2008-12-26 00:55:00,5.30883,5.30907,5.30874,5.30874,11000000.0
2008-12-26 00:56:00,5.30891,5.30908,5.30881,5.30899,23000000.0
2008-12-26 00:57:00,5.30904,5.30907,5.30878,5.30878,11000000.0
2008-12-26 00:58:00,5.309,5.30906,5.30884,5.30906,11000000.0
2008-12-26 00:59:00,5.30869,5.30869,5.30816,5.30816,11000000.0
2008-12-26 01:00:00,5.30825,5.30825,5.30805,5.30805,14000000.0
2008-12-26 01:01:00,5.30978,5.30985,5.30965,5.30985,9000000.0
2008-12-26 01:02:00,5.30808,5.30856,5.30808,5.30842,13000000.0
2008-12-26 01:03:00,5.30793,5.30855,5.30793,5.30819,18000000.0
2008-12-26 01:04:00,5.31355,5.31355,5.31335,5.31355,11000000.0
2008-12-26 01:05:00,5.30837,5.30845,5.30815,5.30837,13000000.0
2008-12-26 01:06:00,5.30818,5.30874,5.30818,5.30853,9000000.0
2008-12-26 01:07:00,5.30837,5.30853,5.3083,5.30841,15000000.0
2008-12-26 01:08:00,5.30821,5.30857,5.30821,5.30824,15000000.0
2008-12-26 01:09:00,5.30842,5.30863,5.30829,5.30841,14000000.0
2008-12-26 01:10:00,5.30827,5.3085,5.30826,5.30848,13000000.0
2008-12-26 01:11:00,5.30829,5.30846,5.30827,5.30846,7000000.0
2008-12-26 01:12:00,5.30842,5.3086,5.30827,5.30827,17000000.0
2008-12-26 01:13:00,5.30822,5.30844,5.30819,5.30828,18000000.0
2008-12-26 01:14:00,5.30838,5.30854,5.30825,5.30847,14000000.0
2008-12-26 01:15:00,5.30835,5.30845,5.30821,5.30838,10000000.0
2008-12-26 01:16:00,5.30842,5.30844,5.3082,5.30824,18000000.0
2008-12-26 01:17:00,5.30833,5.30845,5.30812,5.30845,16000000.0
2008-12-26 01:18:00,5.30851,5.30851,5.30823,5.30845,13000000.0
2008-12-26 01:19:00,5.30852,5.30852,5.30824,5.30832,12000000.0
2008-12-26 01:20:00,5.30837,5.30848,5.30819,5.30836,15000000.0
2008-12-26 01:21:00,5.31358,5.31365,5.31345,5.31358,14000000.0
2008-12-26 01:22:00,5.30845,5.3085,5.30822,5.30844,13000000.0
2008-12-26 01:23:00,5.30837,5.30848,5.30826,5.30831,14000000.0
2008-12-26 01:24:00,5.30828,5.30857,5.30828,5.30833,15000000.0
2008-12-26 01:25:00,5.30839,5.30846,5.30827,5.30846,17000000.0
2008-12-26 01:26:00,5.30822,5.3084,5.3082,5.30831,14000000.0
2008-12-26 01:27:00,5.30843,5.30843,5.3082,5.30843,13000000.0
2008-12-26 01:28:00,5.30844,5.30849,5.30829,5.30829,9000000.0
2008-12-26 01:29:00,5.30846,5.30847,5.30817,5.30846,11000000.0
2008-12-26 01:30:00,5.3083,5.30849,5.30819,5.30838,20000000.0
2008-12-26 01:31:00,5.3091,5.3092,5.30886,5.30894,9000000.0
2008-12-26 01:32:00,5.30912,5.30912,5.30885,5.30898,7000000.0
2008-12-26 01:33:00,5.30883,5.30907,5.30883,5.30905,13000000.0
2008-12-26 01:34:00,5.30955,5.30955,5.30935,5.30948,10000000.0
2008-12-26 01:35:00,5.30951,5.30967,5.30922,5.30931,17000000.0
2008-12-26 01:36:00,5.30901,5.30904,5.30881,5.30886,16000000.0
2008-12-26 01:37:00,5.30852,5.30868,5.30839,5.30839,13000000.0
2008-12-26 01:38:00,5.30866,5.30866,5.30844,5.30846,15000000.0
2008-12-26 01:39:00,5.30935,5.30935,5.30915,5.30928,13000000.0
2008-12-26 01:40:00,5.30957,5.30957,5.30918,5.30918,14000000.0
2008-12-26 01:41:00,5.31345,5.31365,5.31345,5.31345,12000000.0
2008-12-26 01:42:00,5.30892,5.30901,5.30848,5.30848,14000000.0
2008-12-26 01:43:00,5.30868,5.30885,5.30841,5.30851,18000000.0
2008-12-26 01:44:00,5.30839,5.30857,5.30827,5.30848,12000000.0
2008-12-26 01:45:00,5.30828,5.30866,5.30828,5.30856,19000000.0
2008-12-26 01:46:00,5.30915,5.30915,5.30895,5.30895,15000000.0
2008-12-26 01:47:00,5.30868,5.30925,5.30863,5.30863,10000000.0
2008-12-26 01:48:00,5.30719,5.30727,5.30673,5.30727,14000000.0
2008-12-26 01:49:00,5.30738,5.30738,5.30704,5.30709,16000000.0
2008-12-26 01:50:00,5.30721,5.30742,5.30712,5.30742,18000000.0
2008-12-26 01:51:00,5.30711,5.30736,5.30707,5.30734,16000000.0
2008-12-26 01:52:00,5.30819,5.30864,5.30776,5.30864,10000000.0
2008-12-26 01:53:00,5.3086,5.309,5.30816,5.30816,15000000.0
2008-12-26 01:54:00,5.30852,5.30881,5.30779,5.30867,14000000.0
2008-12-26 01:55:00,5.30921,5.30921,5.30893,5.30895,14000000.0
2008-12-26 01:56:00,5.30901,5.30902,5.30881,5.30883,8000000.0
2008-12-26 01:57:00,5.30865,5.30892,5.30855,5.3086,10000000.0
2008-12-26 01:58:00,5.30832,5.30867,5.30827,5.30867,21000000.0
2008-12-26 01:59:00,5.30857,5.30868,5.30837,5.30848,16000000.0
2008-12-26 02:00:00,5.30854,5.30862,5.30839,5.30853,11000000.0
2008-12-26 02:01:00,5.30798,5.30805,5.30785,5.30805,11000000.0
2008-12-26 02:02:00,5.30801,5.30801,5.3077,5.30786,13000000.0
2008-12-26 02:03:00,5.30833,5.30835,5.30797,5.30832,8000000.0
2008-12-26 02:04:00,5.30897,5.30927,5.30844,5.30872,18000000.0
2008-12-26 02:05:00,5.30853,5.30853,5.30767,5.30807,14000000.0
2008-12-26 02:06:00,5.30821,5.30848,5.30814,5.30832,18000000.0
2008-12-26 02:07:00,5.30782,5.30899,5.30782,5.30899,12000000.0
2008-12-26 02:08:00,5.30838,5.3088,5.30768,5.30869,12000000.0
2008-12-26 02:09:00,5.30839,5.309,5.30775,5.30775,11000000.0
2008-12-26 02:10:00,5.30834,5.30854,5.30777,5.30793,10000000.0
2008-12-26 02:11:00,5.3069,5.30792,5.30687,5.30792,16000000.0
2008-12-26 02:12:00,5.30704,5.30808,5.30704,5.30802,17000000.0
2008-12-26 02:13:00,5.30764,5.30794,5.30764,5.30771,9000000.0
2008-12-26 02:14:00,5.31365,5.31365,5.31345,5.31357,16000000.0
2008-12-26 02:15:00,5.30816,5.30816,5.30697,5.3079,15000000.0
2008-12-26 02:16:00,5.30704,5.30804,5.30695,5.30804,16000000.0
2008-12-26 02:17:00,5.30841,5.30841,5.30727,5.30783,14000000.0
2008-12-26 02:18:00,5.30821,5.30821,5.30705,5.30774,16000000.0
2008-12-26 02:19:00,5.3079,5.30798,5.30776,5.30795,11000000.0
2008-12-26 02:20:00,5.30723,5.30775,5.30679,5.30775,10000000.0
2008-12-26 02:21:00,5.3079,5.30791,5.30695,5.30695,18000000.0
2008-12-26 02:22:00,5.30701,5.30783,5.30663,5.30765,15000000.0
2008-12-26 02:23:00,5.30706,5.30773,5.30642,5.30743,16000000.0
2008-12-26 02:24:00,5.30687,5.30741,5.30614,5.30614,12000000.0
2008-12-26 02:25:00,5.30786,5.30794,5.30758,5.30779,18000000.0
2008-12-26 02:26:00,5.3072,5.3072,5.30544,5.30544,8000000.0
2008-12-26 02:27:00,5.30625,5.30714,5.30625,5.30707,12000000.0
2008-12-26 02:28:00,5.30591,5.30725,5.30591,5.30686,15000000.0
2008-12-26 02:29:00,5.30602,5.30734,5.30601,5.30618,15000000.0
2008-12-26 02:30:00,5.30702,5.30702,5.30581,5.30636,19000000.0
2008-12-26 02:31:00,5.30562,5.3062,5.30473,5.3061,13000000.0
2008-12-26 02:32:00,5.30527,5.30615,5.30486,5.30554,17000000.0
2008-12-26 02:33:00,5.30563,5.3058,5.30555,5.30561,10000000.0
2008-12-26 02:34:00,5.30556,5.30572,5.30547,5.30556,11000000.0
2008-12-26 02:35:00,5.30489,5.30489,5.30273,5.3045,14000000.0
2008-12-26 02:36:00,5.30451,5.30502,5.30363,5.30502,13000000.0
2008-12-26 02:37:00,5.30495,5.3051,5.30408,5.30435,9000000.0
2008-12-26 02:38:00,5.30529,5.306,5.30529,5.30598,12000000.0
2008-12-26 02:39:00,5.30522,5.30641,5.30522,5.30581,11000000.0
2008-12-26 02:40:00,5.30642,5.3074,5.30642,5.30654,19000000.0
2008-12-26 02:41:00,5.30703,5.30757,5.30663,5.30722,12000000.0
2008-12-26 02:42:00,5.30798,5.30805,5.30785,5.30797,11000000.0
2008-12-26 02:43:00,5.30795,5.30795,5.30691,5.30691,12000000.0
2008-12-26 02:44:00,5.30685,5.30762,5.30646,5.30762,9000000.0
2008-12-26 02:45:00,5.30667,5.30686,5.30607,5.30607,13000000.0
2008-12-26 02:46:00,5.30593,5.30649,5.30551,5.30637,11000000.0
2008-12-26 02:47:00,5.30628,5.30656,5.30624,5.3064,10000000.0
2008-12-26 02:48:00,5.30526,5.31072,5.30523,5.30558,11000000.0
2008-12-26 02:49:00,5.30484,5.30545,5.30484,5.30528,10000000.0
2008-12-26 02:50:00,5.30513,5.30621,5.30513,5.30599,17000000.0
2008-12-26 02:51:00,5.30614,5.30921,5.30614,5.30921,15000000.0
2008-12-26 02:52:00,5.30943,5.31017,5.30798,5.31008,13000000.0
2008-12-26 02:53:00,5.31123,5.31296,5.31123,5.31266,12000000.0
2008-12-26 02:54:00,5.31357,5.3146,5.31159,5.31346,13000000.0
2008-12-26 02:55:00,5.3132,5.31331,5.31145,5.31264,13000000.0
2008-12-26 02:56:00,5.31233,5.31233,5.31038,5.31183,13000000.0
2008-12-26 02:57:00,5.31148,5.31188,5.31095,5.31152,10000000.0
2008-12-26 02:58:00,5.31174,5.31262,5.31174,5.31262,15000000.0
2008-12-26 02:59:00,5.30984,5.31088,5.30982,5.31052,12000000.0
2008-12-26 03:00:00,5.31212,5.31212,5.3106,5.31123,17000000.0
2008-12-26 03:01:00,5.31095,5.31191,5.31095,5.31163,9000000.0
2008-12-26 03:02:00,5.31182,5.312,5.31172,5.31172,15000000.0
2008-12-26 03:03:00,5.31125,5.31395,5.31101,5.31395,14000000.0
2008-12-26 03:04:00,5.31261,5.31369,5.31245,5.31275,11000000.0
2008-12-26 03:05:00,5.31206,5.3137,5.31206,5.3137,12000000.0
2008-12-26 03:06:00,5.31292,5.31411,5.31292,5.31406,12000000.0
2008-12-26 03:07:00,5.31435,5.31444,5.31414,5.31414,18000000.0
2008-12-26 03:08:00,5.31427,5.3145,5.31427,5.31438,9000000.0
2008-12-26 03:09:00,5.31256,5.31371,5.3125,5.31371,9000000.0
2008-12-26 03:10:00,5.31314,5.31395,5.31314,5.31358,11000000.0
2008-12-26 03:11:00,5.31334,5.31437,5.31234,5.31234,16000000.0
2008-12-26 03:12:00,5.31278,5.31467,5.31278,5.31407,8000000.0
2008-12-26 03:13:00,5.31397,5.31419,5.31285,5.31301,12000000.0
2008-12-26 03:14:00,5.31328,5.31523,5.31289,5.31429,16000000.0
2008-12-26 03:15:00,5.31478,5.31914,5.31466,5.31818,10000000.0
2008-12-26 03:16:00,5.31699,5.31933,5.31699,5.31834,16000000.0
2008-12-26 03:17:00,5.31989,5.31989,5.31736,5.31819,16000000.0
2008-12-26 03:18:00,5.31758,5.31804,5.31695,5.31754,9000000.0
2008-12-26 03:19:00,5.31692,5.31705,5.31489,5.31687,10000000.0
2008-12-26 03:20:00,5.31549,5.31557,5.31445,5.3145,20000000.0
2008-12-26 03:21:00,5.314,5.31521,5.31384,5.31514,18000000.0
2008-12-26 03:22:00,5.31539,5.31576,5.3142,5.31464,15000000.0
2008-12-26 03:23:00,5.31398,5.31444,5.31335,5.31411,15000000.0
2008-12-26 03:24:00,5.31372,5.31517,5.31372,5.31419,12000000.0
2008-12-26 03:25:00,5.31402,5.31434,5.31325,5.31332,15000000.0
2008-12-26 03:26:00,5.31419,5.31419,5.31297,5.31329,19000000.0
2008-12-26 03:27:00,5.3141,5.31429,5.31353,5.31421,8000000.0
2008-12-26 03:28:00,5.31464,5.31464,5.31366,5.31439,13000000.0
2008-12-26 03:29:00,5.31325,5.31345,5.31325,5.31345,9000000.0
2008-12-26 03:30:00,5.31349,5.31363,5.31337,5.31357,17000000.0
2008-12-26 03:31:00,5.31343,5.31381,5.31307,5.31381,7000000.0
2008-12-26 03:32:00,5.31401,5.31429,5.31359,5.31405,15000000.0
2008-12-26 03:33:00,5.31429,5.31439,5.31323,5.31375,14000000.0
2008-12-26 03:34:00,5.31432,5.31485,5.31385,5.31449,13000000.0
2008-12-26 03:35:00,5.31469,5.3148,5.31424,5.31434,9000000.0
2008-12-26 03:36:00,5.31488,5.31488,5.31422,5.31479,13000000.0
2008-12-26 03:37:00,5.31408,5.31417,5.31289,5.31346,13000000.0
2008-12-26 03:38:00,5.31359,5.31384,5.31294,5.31321,14000000.0
2008-12-26 03:39:00,5.31224,5.31224,5.31053,5.31079,11000000.0
2008-12-26 03:40:00,5.30965,5.31158,5.30965,5.31089,12000000.0
2008-12-26 03:41:00,5.31152,5.31197,5.31006,5.31006,19000000.0
2008-12-26 03:42:00,5.31087,5.31253,5.31061,5.31068,10000000.0
2008-12-26 03:43:00,5.31043,5.31043,5.30981,5.31001,12000000.0
2008-12-26 03:44:00,5.31083,5.31133,5.31011,5.31081,12000000.0
2008-12-26 03:45:00,5.31148,5.31189,5.31107,5.31138,14000000.0
2008-12-26 03:46:00,5.3119,5.31213,5.31132,5.31154,13000000.0
2008-12-26 03:47:00,5.31238,5.31293,5.31238,5.31293,9000000.0
2008-12-26 03:48:00,5.31313,5.3138,5.31312,5.3135,8000000.0
2008-12-26 03:49:00,5.31326,5.31398,5.31326,5.31354,19000000.0
2008-12-26 03:50:00,5.31376,5.31376,5.3124,5.31286,12000000.0
2008-12-26 03:51:00,5.31309,5.31373,5.31291,5.31309,15000000.0
2008-12-26 03:52:00,5.31275,5.31275,5.31089,5.31146,11000000.0
2008-12-26 03:53:00,5.31156,5.31195,5.31117,5.31195,12000000.0
2008-12-26 03:54:00,5.31187,5.31208,5.31147,5.31184,12000000.0
2008-12-26 03:55:00,5.31212,5.31229,5.31164,5.312,12000000.0
2008-12-26 03:56:00,5.31185,5.31186,5.30977,5.31061,14000000.0
2008-12-26 03:57:00,5.31151,5.31159,5.31072,5.31072,15000000.0
2008-12-26 03:58:00,5.31017,5.31056,5.30886,5.3099,12000000.0
2008-12-26 03:59:00,5.31368,5.31375,5.31355,5.31375,17000000.0
2008-12-26 04:00:00,5.31125,5.3115,5.31125,5.31132,14000000.0
2008-12-26 04:01:00,5.30986,5.31022,5.30938,5.30938,13000000.0
2008-12-26 04:02:00,5.30969,5.3104,5.30956,5.30983,16000000.0
2008-12-26 04:03:00,5.30984,5.30988,5.30884,5.30895,14000000.0
2008-12-26 04:04:00,5.30988,5.31235,5.30854,5.30879,19000000.0
2008-12-26 04:05:00,5.31028,5.31054,5.30915,5.31054,12000000.0
2008-12-26 04:06:00,5.30978,5.31018,5.30913,5.31003,18000000.0
2008-12-26 04:07:00,5.31018,5.31018,5.30931,5.30965,16000000.0
2008-12-26 04:08:00,5.30915,5.30983,5.30872,5.30872,8000000.0
2008-12-26 04:09:00,5.31018,5.31018,5.30941,5.30941,13000000.0
2008-12-26 04:10:00,5.30881,5.30911,5.30881,5.30888,14000000.0
2008-12-26 04:11:00,5.30881,5.30899,5.30871,5.30874,18000000.0
2008-12-26 04:12:00,5.30885,5.30907,5.30878,5.30907,10000000.0
2008-12-26 04:13:00,5.30977,5.30997,5.30941,5.30978,14000000.0
2008-12-26 04:14:00,5.30927,5.30947,5.30849,5.30849,20000000.0
2008-12-26 04:15:00,5.30867,5.30919,5.30844,5.30885,14000000.0
2008-12-26 04:16:00,5.3091,5.30997,5.30887,5.30981,15000000.0
2008-12-26 04:17:00,5.3099,5.3101,5.30983,5.31004,22000000.0
2008-12-26 04:18:00,5.31028,5.31065,5.30992,5.31065,17000000.0
2008-12-26 04:19:00,5.31034,5.31034,5.30874,5.30965,12000000.0
2008-12-26 04:20:00,5.31012,5.31038,5.30923,5.31009,17000000.0
2008-12-26 04:21:00,5.31314,5.31314,5.30996,5.31046,13000000.0
2008-12-26 04:22:00,5.31015,5.31048,5.30964,5.31047,14000000.0
2008-12-26 04:23:00,5.31025,5.31025,5.31005,5.31025,9000000.0
2008-12-26 04:24:00,5.3098,5.30993,5.30883,5.30901,9000000.0
2008-12-26 04:25:00,5.31001,5.31001,5.30914,5.30914,13000000.0
2008-12-26 04:26:00,5.30947,5.31115,5.30947,5.3108,12000000.0
2008-12-26 04:27:00,5.31113,5.31214,5.31113,5.31196,16000000.0
2008-12-26 04:28:00,5.31217,5.31277,5.31195,5.31277,11000000.0
2008-12-26 04:29:00,5.31201,5.31201,5.31031,5.31042,20000000.0
2008-12-26 04:30:00,5.31027,5.31052,5.31027,5.3105,16000000.0
2008-12-26 04:31:00,5.31146,5.31146,5.31077,5.31115,12000000.0
2008-12-26 04:32:00,5.31068,5.31079,5.30962,5.31012,11000000.0
2008-12-26 04:33:00,5.3097,5.3104,5.30932,5.3104,14000000.0
2008-12-26 04:34:00,5.31025,5.31058,5.31025,5.31028,11000000.0
2008-12-26 04:35:00,5.31024,5.31089,5.30998,5.31043,14000000.0
2008-12-26 04:36:00,5.31068,5.31075,5.31053,5.31054,11000000.0
2008-12-26 04:37:00,5.31084,5.31173,5.31084,5.31154,15000000.0
2008-12-26 04:38:00,5.3115,5.3126,5.31129,5.31206,7000000.0
2008-12-26 04:39:00,5.312,5.31223,5.31139,5.31211,19000000.0
2008-12-26 04:40:00,5.31106,5.31156,5.31037,5.31048,14000000.0
2008-12-26 04:41:00,5.31048,5.31048,5.30906,5.3099,12000000.0
2008-12-26 04:42:00,5.3097,5.30972,5.3089,5.30972,11000000.0
2008-12-26 04:43:00,5.30998,5.31011,5.30984,5.30998,15000000.0
2008-12-26 04:44:00,5.31009,5.31009,5.30908,5.30908,13000000.0
2008-12-26 04:45:00,5.30945,5.30997,5.30882,5.30981,19000000.0
2008-12-26 04:46:00,5.31017,5.31025,5.30999,5.31018,14000000.0
2008-12-26 04:47:00,5.30926,5.31012,5.30903,5.31012,7000000.0
2008-12-26 04:48:00,5.30957,5.31017,5.30941,5.31017,14000000.0
2008-12-26 04:49:00,5.31007,5.31124,5.30912,5.30967,12000000.0
2008-12-26 04:50:00,5.30938,5.30945,5.30925,5.30938,9000000.0
2008-12-26 04:51:00,5.30971,5.31019,5.3092,5.30975,16000000.0
2008-12-26 04:52:00,5.30976,5.31284,5.30976,5.30992,14000000.0
2008-12-26 04:53:00,5.30943,5.30986,5.30943,5.30986,12000000.0
2008-12-26 04:54:00,5.30974,5.31014,5.30917,5.30917,9000000.0
2008-12-26 04:55:00,5.30989,5.30989,5.30885,5.30941,19000000.0
2008-12-26 04:56:00,5.30903,5.30941,5.30869,5.30919,17000000.0
2008-12-26 04:57:00,5.30914,5.30989,5.30893,5.30893,15000000.0
2008-12-26 04:58:00,5.30937,5.30937,5.30909,5.30909,7000000.0
2008-12-26 04:59:00,5.30906,5.30913,5.30887,5.30904,10000000.0
2008-12-26 05:00:00,5.3094,5.30956,5.30864,5.30884,19000000.0
2008-12-26 05:01:00,5.30948,5.30953,5.30883,5.30907,8000000.0
2008-12-26 05:02:00,5.30988,5.30995,5.30975,5.30988,8000000.0
2008-12-26 05:03:00,5.30976,5.30994,5.30974,5.30991,13000000.0
2008-12-26 05:04:00,5.30956,5.30985,5.30956,5.30983,16000000.0
2008-12-26 05:05:00,5.30902,5.30918,5.30857,5.30907,17000000.0
2008-12-26 05:06:00,5.30945,5.30945,5.30896,5.30925,15000000.0
2008-12-26 05:07:00,5.31022,5.31185,5.31022,5.31118,9000000.0
2008-12-26 05:08:00,5.31076,5.31192,5.31056,5.3109,14000000.0
2008-12-26 05:09:00,5.31322,5.31322,5.31011,5.31066,15000000.0
2008-12-26 05:10:00,5.31043,5.31043,5.3092,5.30989,13000000.0
2008-12-26 05:11:00,5.30925,5.30945,5.30925,5.30945,13000000.0
2008-12-26 05:12:00,5.31375,5.31375,5.31355,5.31375,15000000.0
2008-12-26 05:13:00,5.30932,5.30995,5.30903,5.30921,14000000.0
2008-12-26 05:14:00,5.30931,5.30956,5.30886,5.30908,13000000.0
2008-12-26 05:15:00,5.30866,5.30937,5.30866,5.30937,15000000.0
2008-12-26 05:16:00,5.30908,5.30908,5.30837,5.30837,12000000.0
2008-12-26 05:17:00,5.30851,5.309,5.30825,5.30895,13000000.0
2008-12-26 05:18:00,5.30888,5.30888,5.30794,5.30872,14000000.0
2008-12-26 05:19:00,5.30795,5.3087,5.30795,5.30855,9000000.0
2008-12-26 05:20:00,5.3079,5.3079,5.30532,5.30606,12000000.0
2008-12-26 05:21:00,5.30553,5.30622,5.3053,5.30622,9000000.0
2008-12-26 05:22:00,5.30643,5.30865,5.30643,5.30647,13000000.0
2008-12-26 05:23:00,5.30589,5.30643,5.30571,5.30595,9000000.0
2008-12-26 05:24:00,5.30573,5.30674,5.30502,5.30502,13000000.0
2008-12-26 05:25:00,5.30539,5.30577,5.3048,5.3048,10000000.0
2008-12-26 05:26:00,5.30359,5.30477,5.30055,5.30055,11000000.0
2008-12-26 05:27:00,5.30072,5.3027,5.29815,5.29944,20000000.0
2008-12-26 05:28:00,5.29793,5.29842,5.29724,5.29724,11000000.0
2008-12-26 05:29:00,5.29825,5.29872,5.29748,5.29853,8000000.0
2008-12-26 05:30:00,5.29861,5.29861,5.29689,5.29703,13000000.0
2008-12-26 05:31:00,5.29808,5.29892,5.29712,5.29712,12000000.0
2008-12-26 05:32:00,5.29761,5.29761,5.29358,5.29491,14000000.0
2008-12-26 05:33:00,5.29564,5.29564,5.29297,5.2932,10000000.0
2008-12-26 05:34:00,5.2941,5.29445,5.29332,5.29419,14000000.0
2008-12-26 05:35:00,5.2942,5.29664,5.2942,5.29642,16000000.0
2008-12-26 05:36:00,5.29735,5.29774,5.29544,5.29544,11000000.0
2008-12-26 05:37:00,5.29599,5.29679,5.29486,5.29556,14000000.0
2008-12-26 05:38:00,5.29559,5.29694,5.29546,5.29694,12000000.0
2008-12-26 05:39:00,5.29747,5.29787,5.29603,5.29603,16000000.0
2008-12-26 05:40:00,5.29707,5.29733,5.29637,5.29733,15000000.0
2008-12-26 05:41:00,5.29762,5.29833,5.29729,5.29771,11000000.0
2008-12-26 05:42:00,5.29798,5.29798,5.29705,5.29785,20000000.0
2008-12-26 05:43:00,5.29806,5.29893,5.29711,5.29712,13000000.0
2008-12-26 05:44:00,5.29839,5.29872,5.29759,5.29872,10000000.0
2008-12-26 05:45:00,5.29844,5.29874,5.29733,5.29837,9000000.0
2008-12-26 05:46:00,5.2989,5.30025,5.29844,5.29844,24000000.0
2008-12-26 05:47:00,5.29955,5.29992,5.2993,5.29992,16000000.0
2008-12-26 05:48:00,5.29848,5.29953,5.29848,5.2993,8000000.0
2008-12-26 05:49:00,5.29868,5.29875,5.29855,5.29855,7000000.0
2008-12-26 05:50:00,5.29891,5.29913,5.2979,5.29793,11000000.0
2008-12-26 05:51:00,5.29793,5.29943,5.29758,5.29856,18000000.0
2008-12-26 05:52:00,5.29809,5.29908,5.29768,5.29792,9000000.0
2008-12-26 05:53:00,5.29752,5.29888,5.29747,5.29884,15000000.0
2008-12-26 05:54:00,5.29725,5.29824,5.29584,5.29584,14000000.0
2008-12-26 05:55:00,5.29665,5.29712,5.29645,5.29681,15000000.0
2008-12-26 05:56:00,5.29722,5.29743,5.29694,5.29743,23000000.0
2008-12-26 05:57:00,5.29607,5.29711,5.29607,5.29704,17000000.0
2008-12-26 05:58:00,5.29569,5.29708,5.29569,5.2959,11000000.0
2008-12-26 05:59:00,5.29613,5.29625,5.29478,5.29612,13000000.0
2008-12-26 06:00:00,5.29594,5.29594,5.29393,5.29444,18000000.0
2008-12-26 06:01:00,5.29473,5.29473,5.29403,5.29403,9000000.0
2008-12-26 06:02:00,5.29381,5.29484,5.29341,5.29483,16000000.0
2008-12-26 06:03:00,5.29476,5.29543,5.29469,5.29469,12000000.0
2008-12-26 06:04:00,5.29595,5.29674,5.29458,5.29568,17000000.0
2008-12-26 06:05:00,5.29451,5.29602,5.29451,5.29561,11000000.0
2008-12-26 06:06:00,5.2941,5.29561,5.2941,5.29471,14000000.0
2008-12-26 06:07:00,5.29457,5.29578,5.29457,5.29558,13000000.0
2008-12-26 06:08:00,5.29494,5.29494,5.29314,5.29485,13000000.0
2008-12-26 06:09:00,5.29495,5.29514,5.29491,5.29501,11000000.0
2008-12-26 06:10:00,5.29486,5.29504,5.29486,5.29493,8000000.0
2008-12-26 06:11:00,5.29481,5.29507,5.29475,5.29495,17000000.0
2008-12-26 06:12:00,5.29573,5.29613,5.29497,5.29613,13000000.0
2008-12-26 06:13:00,5.29558,5.29626,5.29486,5.29486,13000000.0
2008-12-26 06:14:00,5.29427,5.29561,5.29427,5.29551,11000000.0
2008-12-26 06:15:00,5.2958,5.29597,5.29567,5.29567,16000000.0
2008-12-26 06:16:00,5.29591,5.29781,5.29591,5.29762,13000000.0
2008-12-26 06:17:00,5.29835,5.2995,5.29792,5.29944,18000000.0
2008-12-26 06:18:00,5.29853,5.29853,5.29749,5.29764,11000000.0
2008-12-26 06:19:00,5.29786,5.2981,5.2968,5.29704,7000000.0
2008-12-26 06:20:00,5.29822,5.29887,5.29818,5.29869,17000000.0
2008-12-26 06:21:00,5.29884,5.29884,5.29771,5.29878,13000000.0
2008-12-26 06:22:00,5.29939,5.29987,5.29904,5.29987,19000000.0
2008-12-26 06:23:00,5.29815,5.29835,5.29815,5.29827,19000000.0
2008-12-26 06:24:00,5.29976,5.29976,5.29816,5.29816,20000000.0
2008-12-26 06:25:00,5.29907,5.29907,5.29835,5.29845,8000000.0
2008-12-26 06:26:00,5.29908,5.29915,5.29895,5.29915,19000000.0
2008-12-26 06:27:00,5.29966,5.29966,5.29929,5.29929,12000000.0
2008-12-26 06:28:00,5.29897,5.29899,5.29839,5.29878,10000000.0
2008-12-26 06:29:00,5.29916,5.29916,5.29806,5.29878,10000000.0
2008-12-26 06:30:00,5.29919,5.29936,5.29904,5.29936,12000000.0
2008-12-26 06:31:00,5.29937,5.30215,5.29904,5.30119,15000000.0
2008-12-26 06:32:00,5.30119,5.302,5.30078,5.30078,11000000.0
2008-12-26 06:33:00,5.30186,5.30186,5.29892,5.29892,13000000.0
2008-12-26 06:34:00,5.2988,5.30169,5.2988,5.30169,7000000.0
2008-12-26 06:35:00,5.30094,5.3011,5.30049,5.30093,11000000.0
2008-12-26 06:36:00,5.30045,5.30093,5.30008,5.30093,7000000.0
2008-12-26 06:37:00,5.29942,5.29972,5.29844,5.29972,9000000.0
2008-12-26 06:38:00,5.30008,5.30026,5.29989,5.29994,11000000.0
2008-12-26 06:39:00,5.29985,5.29993,5.29964,5.29966,14000000.0
2008-12-26 06:40:00,5.29982,5.29992,5.29967,5.29973,12000000.0
2008-12-26 06:41:00,5.31378,5.31385,5.31365,5.31385,17000000.0
2008-12-26 06:42:00,5.29965,5.29988,5.29962,5.29985,13000000.0
2008-12-26 06:43:00,5.29982,5.29998,5.29969,5.29989,11000000.0
2008-12-26 06:44:00,5.29832,5.29927,5.29832,5.29888,15000000.0
2008-12-26 06:45:00,5.29878,5.29951,5.29878,5.29951,10000000.0
2008-12-26 06:46:00,5.29895,5.29915,5.29895,5.29915,14000000.0
2008-12-26 06:47:00,5.29955,5.29955,5.29801,5.29881,10000000.0
2008-12-26 06:48:00,5.29827,5.29827,5.29748,5.29758,13000000.0
2008-12-26 06:49:00,5.29591,5.29681,5.29549,5.29558,15000000.0
2008-12-26 06:50:00,5.29673,5.29714,5.29556,5.29556,16000000.0
2008-12-26 06:51:00,5.29651,5.29699,5.2964,5.29644,14000000.0
2008-12-26 06:52:00,5.2973,5.2973,5.29596,5.29596,10000000.0
2008-12-26 06:53:00,5.29564,5.29585,5.29562,5.29578,12000000.0
2008-12-26 06:54:00,5.29747,5.29752,5.29677,5.29677,14000000.0
2008-12-26 06:55:00,5.29712,5.29787,5.29674,5.29747,18000000.0
2008-12-26 06:56:00,5.29667,5.29749,5.29667,5.29729,19000000.0
2008-12-26 06:57:00,5.29798,5.29805,5.29797,5.29798,8000000.0
2008-12-26 06:58:00,5.29722,5.29722,5.29645,5.29719,10000000.0
2008-12-26 06:59:00,5.29789,5.29803,5.29714,5.29752,17000000.0
2008-12-26 07:00:00,5.29839,5.29918,5.29734,5.29918,11000000.0
2008-12-26 07:01:00,5.29815,5.29898,5.29815,5.29832,11000000.0
2008-12-26 07:02:00,5.29902,5.29955,5.2984,5.29955,13000000.0
2008-12-26 07:03:00,5.30037,5.30674,5.29988,5.29988,12000000.0
2008-12-26 07:04:00,5.29948,5.29948,5.29798,5.29798,18000000.0
2008-12-26 07:05:00,5.29785,5.2979,5.29763,5.29777,12000000.0
2008-12-26 07:06:00,5.29861,5.29924,5.29682,5.29885,15000000.0
2008-12-26 07:07:00,5.29821,5.29884,5.29821,5.29884,11000000.0
2008-12-26 07:08:00,5.29972,5.29973,5.29924,5.29957,9000000.0
2008-12-26 07:09:00,5.29799,5.29953,5.29799,5.29892,15000000.0
2008-12-26 07:10:00,5.29925,5.29933,5.29903,5.29927,19000000.0
2008-12-26 07:11:00,5.29927,5.29927,5.29905,5.29925,9000000.0
2008-12-26 07:12:00,5.29809,5.29809,5.29708,5.29708,12000000.0
2008-12-26 07:13:00,5.29758,5.29829,5.29672,5.29829,19000000.0
2008-12-26 07:14:00,5.2984,5.2984,5.29685,5.29685,8000000.0
2008-12-26 07:15:00,5.29655,5.29847,5.29655,5.29822,16000000.0
2008-12-26 07:16:00,5.29859,5.29859,5.29713,5.29762,18000000.0
2008-12-26 07:17:00,5.29754,5.29863,5.29754,5.2984,22000000.0
2008-12-26 07:18:00,5.29779,5.29788,5.29718,5.29718,16000000.0
2008-12-26 07:19:00,5.29873,5.29939,5.29791,5.29877,17000000.0
2008-12-26 07:20:00,5.2988,5.2988,5.29759,5.29864,14000000.0
2008-12-26 07:21:00,5.29738,5.29899,5.29738,5.29882,16000000.0
2008-12-26 07:22:00,5.2953,5.29815,5.2953,5.29551,14000000.0
2008-12-26 07:23:00,5.29448,5.29783,5.29448,5.29582,17000000.0
2008-12-26 07:24:00,5.2937,5.29569,5.29222,5.29395,9000000.0
2008-12-26 07:25:00,5.29164,5.29297,5.2902,5.29191,13000000.0
2008-12-26 07:26:00,5.29077,5.29267,5.29022,5.29148,13000000.0
2008-12-26 07:27:00,5.29181,5.29235,5.29108,5.29156,7000000.0
2008-12-26 07:28:00,5.29146,5.29363,5.29143,5.29207,18000000.0
2008-12-26 07:29:00,5.29007,5.29126,5.28917,5.29082,8000000.0
2008-12-26 07:30:00,5.2902,5.29154,5.28889,5.29124,16000000.0
2008-12-26 07:31:00,5.29138,5.29138,5.28909,5.29013,15000000.0
2008-12-26 07:32:00,5.29195,5.29225,5.29083,5.29177,13000000.0
2008-12-26 07:33:00,5.29101,5.29106,5.2879,5.28862,8000000.0
2008-12-26 07:34:00,5.29109,5.29112,5.28795,5.29106,11000000.0
2008-12-26 07:35:00,5.29144,5.29212,5.2901,5.29108,16000000.0
2008-12-26 07:36:00,5.29112,5.29172,5.28977,5.29096,11000000.0
2008-12-26 07:37:00,5.28967,5.29157,5.2888,5.29089,17000000.0
2008-12-26 07:38:00,5.29214,5.29214,5.29007,5.29007,9000000.0
2008-12-26 07:39:00,5.29173,5.29187,5.29018,5.29048,12000000.0
2008-12-26 07:40:00,5.29051,5.29195,5.29018,5.2915,14000000.0
2008-12-26 07:41:00,5.2906,5.29195,5.2906,5.29195,14000000.0
2008-12-26 07:42:00,5.29224,5.29224,5.29015,5.29093,8000000.0
2008-12-26 07:43:00,5.29071,5.29216,5.29011,5.29216,15000000.0
2008-12-26 07:44:00,5.29109,5.29285,5.28984,5.29105,13000000.0
2008-12-26 07:45:00,5.29043,5.29243,5.29037,5.29037,19000000.0
2008-12-26 07:46:00,5.28965,5.29111,5.28923,5.28995,11000000.0
2008-12-26 07:47:00,5.29139,5.29139,5.28913,5.28979,16000000.0
2008-12-26 07:48:00,5.28937,5.28947,5.28922,5.28927,9000000.0
2008-12-26 07:49:00,5.29115,5.29115,5.28984,5.28984,11000000.0
2008-12-26 07:50:00,5.29127,5.29129,5.28964,5.28964,11000000.0
2008-12-26 07:51:00,5.28901,5.29088,5.28854,5.2897,13000000.0
2008-12-26 07:52:00,5.2897,5.29137,5.2897,5.29011,14000000.0
2008-12-26 07:53:00,5.28935,5.29111,5.28885,5.29017,10000000.0
2008-12-26 07:54:00,5.29004,5.2912,5.28995,5.28995,17000000.0
2008-12-26 07:55:00,5.28989,5.2909,5.28902,5.29021,10000000.0
2008-12-26 07:56:00,5.28975,5.29055,5.28899,5.2894,11000000.0
2008-12-26 07:57:00,5.29093,5.2917,5.29016,5.2902,11000000.0
2008-12-26 07:58:00,5.28953,5.2913,5.28932,5.2913,24000000.0
2008-12-26 07:59:00,5.29176,5.29176,5.28999,5.2913,11000000.0
2008-12-26 08:00:00,5.29113,5.29139,5.28916,5.28979,14000000.0
2008-12-26 08:01:00,5.2911,5.29152,5.29044,5.29044,15000000.0
2008-12-26 08:02:00,5.28985,5.29207,5.28962,5.29076,16000000.0
2008-12-26 08:03:00,5.29171,5.29171,5.29038,5.2907,10000000.0
2008-12-26 08:04:00,5.29162,5.29162,5.29021,5.29038,13000000.0
2008-12-26 08:05:00,5.29136,5.29136,5.28824,5.28824,18000000.0
2008-12-26 08:06:00,5.29151,5.29151,5.28951,5.28951,14000000.0
2008-12-26 08:07:00,5.29055,5.29081,5.2894,5.29067,11000000.0
2008-12-26 08:08:00,5.28985,5.29146,5.28848,5.28974,19000000.0
2008-12-26 08:09:00,5.2899,5.2912,5.28834,5.28834,9000000.0
2008-12-26 08:10:00,5.29132,5.29132,5.2899,5.29074,8000000.0
2008-12-26 08:11:00,5.29184,5.29197,5.29049,5.29148,16000000.0
2008-12-26 08:12:00,5.29059,5.29119,5.28902,5.28972,16000000.0
2008-12-26 08:13:00,5.29082,5.29082,5.28979,5.29059,15000000.0
2008-12-26 08:14:00,5.29063,5.29195,5.28932,5.29193,15000000.0
2008-12-26 08:15:00,5.29168,5.29168,5.28938,5.28986,14000000.0
2008-12-26 08:16:00,5.29012,5.29081,5.29012,5.29081,14000000.0
2008-12-26 08:17:00,5.29105,5.29105,5.29085,5.29105,15000000.0
2008-12-26 08:18:00,5.29092,5.29103,5.29076,5.29089,11000000.0
2008-12-26 08:19:00,5.29125,5.29157,5.29016,5.29016,16000000.0
2008-12-26 08:20:00,5.28999,5.29045,5.28816,5.28886,17000000.0
2008-12-26 08:21:00,5.28847,5.28999,5.28833,5.28969,15000000.0
2008-12-26 08:22:00,5.29029,5.29055,5.28856,5.28917,8000000.0
2008-12-26 08:23:00,5.28883,5.29093,5.28811,5.28859,15000000.0
2008-12-26 08:24:00,5.28784,5.29001,5.28743,5.28988,8000000.0
2008-12-26 08:25:00,5.28939,5.29048,5.28915,5.28936,17000000.0
2008-12-26 08:26:00,5.28872,5.28927,5.28818,5.28863,14000000.0
2008-12-26 08:27:00,5.28893,5.29038,5.28795,5.28795,9000000.0
2008-12-26 08:28:00,5.28952,5.29054,5.28851,5.29014,11000000.0
2008-12-26 08:29:00,5.28947,5.29087,5.28859,5.29087,15000000.0
2008-12-26 08:30:00,5.29033,5.29071,5.28849,5.28966,10000000.0
2008-12-26 08:31:00,5.28926,5.29041,5.28827,5.28827,17000000.0
2008-12-26 08:32:00,5.29154,5.29154,5.28856,5.28856,20000000.0
2008-12-26 08:33:00,5.29125,5.29134,5.28897,5.28897,7000000.0
2008-12-26 08:34:00,5.29069,5.29092,5.28944,5.28947,8000000.0
2008-12-26 08:35:00,5.28956,5.29097,5.28935,5.28944,19000000.0
2008-12-26 08:36:00,5.29076,5.29087,5.28857,5.28871,14000000.0
2008-12-26 08:37:00,5.29061,5.29061,5.29029,5.29039,12000000.0
2008-12-26 08:38:00,5.29128,5.29128,5.28829,5.2888,13000000.0
2008-12-26 08:39:00,5.29102,5.29138,5.28975,5.29088,14000000.0
2008-12-26 08:40:00,5.29024,5.29176,5.28938,5.29079,12000000.0
2008-12-26 08:41:00,5.29095,5.29172,5.29067,5.29143,11000000.0
2008-12-26 08:42:00,5.28997,5.29468,5.28997,5.29398,18000000.0
2008-12-26 08:43:00,5.29985,5.29985,5.29358,5.29358,8000000.0
2008-12-26 08:44:00,5.29429,5.29623,5.29343,5.29433,12000000.0
2008-12-26 08:45:00,5.29618,5.30038,5.29618,5.30038,20000000.0
2008-12-26 08:46:00,5.30036,5.30037,5.29847,5.29928,10000000.0
2008-12-26 08:47:00,5.29954,5.30069,5.29823,5.29958,13000000.0
2008-12-26 08:48:00,5.30023,5.3005,5.29917,5.30002,16000000.0
2008-12-26 08:49:00,5.29869,5.30066,5.29851,5.30002,9000000.0
2008-12-26 08:50:00,5.29956,5.29957,5.29933,5.29948,17000000.0
2008-12-26 08:51:00,5.29974,5.30059,5.29906,5.29989,8000000.0
2008-12-26 08:52:00,5.29854,5.29923,5.29688,5.29875,20000000.0
2008-12-26 08:53:00,5.29949,5.29949,5.29652,5.29652,16000000.0
2008-12-26 08:54:00,5.29495,5.29869,5.29495,5.29717,15000000.0
2008-12-26 08:55:00,5.29694,5.29923,5.29677,5.29833,12000000.0
2008-12-26 08:56:00,5.2978,5.29793,5.29643,5.29734,14000000.0
2008-12-26 08:57:00,5.29696,5.29851,5.29626,5.29776,14000000.0
2008-12-26 08:58:00,5.29697,5.29855,5.29697,5.2972,15000000.0
2008-12-26 08:59:00,5.2978,5.29793,5.29769,5.29787,15000000.0
2008-12-26 09:00:00,5.29765,5.29785,5.29765,5.29765,14000000.0
2008-12-26 09:01:00,5.29817,5.29853,5.29586,5.29586,14000000.0
2008-12-26 09:02:00,5.29765,5.29887,5.29627,5.29771,17000000.0
2008-12-26 09:03:00,5.29797,5.29797,5.29622,5.29697,16000000.0
2008-12-26 09:04:00,5.29678,5.29685,5.29665,5.29665,10000000.0
2008-12-26 09:05:00,5.29633,5.29804,5.29525,5.29528,14000000.0
2008-12-26 09:06:00,5.29706,5.29803,5.29611,5.29624,14000000.0
2008-12-26 09:07:00,5.29603,5.29746,5.2958,5.29677,9000000.0
2008-12-26 09:08:00,5.29639,5.29669,5.29467,5.29545,17000000.0
2008-12-26 09:09:00,5.29664,5.29664,5.29406,5.29482,9000000.0
2008-12-26 09:10:00,5.29579,5.29655,5.29444,5.29602,12000000.0
2008-12-26 09:11:00,5.29615,5.29646,5.29418,5.29486,15000000.0
2008-12-26 09:12:00,5.29576,5.29602,5.29484,5.29492,14000000.0
2008-12-26 09:13:00,5.29387,5.29588,5.29387,5.29476,12000000.0
2008-12-26 09:14:00,5.29421,5.29649,5.29235,5.29597,13000000.0
2008-12-26 09:15:00,5.29594,5.29737,5.29427,5.29536,13000000.0
2008-12-26 09:16:00,5.29605,5.29605,5.29484,5.29581,10000000.0
2008-12-26 09:17:00,5.29559,5.29593,5.29396,5.29467,14000000.0
2008-12-26 09:18:00,5.29512,5.29513,5.29353,5.29377,16000000.0
2008-12-26 09:19:00,5.29375,5.29514,5.29351,5.29351,14000000.0
2008-12-26 09:20:00,5.29438,5.29451,5.29276,5.29431,11000000.0
2008-12-26 09:21:00,5.2919,5.29376,5.2919,5.29268,11000000.0
2008-12-26 09:22:00,5.29213,5.29304,5.29156,5.29183,18000000.0
2008-12-26 09:23:00,5.29422,5.29422,5.29187,5.29283,18000000.0
2008-12-26 09:24:00,5.2943,5.2943,5.29205,5.29318,18000000.0
2008-12-26 09:25:00,5.29191,5.29383,5.2916,5.29268,13000000.0
2008-12-26 09:26:00,5.29219,5.29344,5.29086,5.29344,13000000.0
2008-12-26 09:27:00,5.29387,5.29519,5.29317,5.29462,11000000.0
2008-12-26 09:28:00,5.29413,5.29551,5.29266,5.29266,12000000.0
2008-12-26 09:29:00,5.29401,5.29502,5.29253,5.29337,16000000.0
2008-12-26 09:30:00,5.29302,5.29371,5.29031,5.29371,11000000.0
2008-12-26 09:31:00,5.29301,5.29323,5.29198,5.29198,13000000.0
2008-12-26 09:32:00,5.29268,5.2945,5.29116,5.2929,14000000.0
2008-12-26 09:33:00,5.29212,5.29328,5.29085,5.29158,16000000.0
2008-12-26 09:34:00,5.29164,5.29284,5.29139,5.29178,13000000.0
2008-12-26 09:35:00,5.29191,5.29279,5.29151,5.2922,9000000.0
2008-12-26 09:36:00,5.29173,5.29188,5.28969,5.28993,7000000.0
2008-12-26 09:37:00,5.29068,5.29248,5.29068,5.29197,14000000.0
2008-12-26 09:38:00,5.29097,5.29257,5.29097,5.29199,18000000.0
2008-12-26 09:39:00,5.29179,5.29306,5.29179,5.29211,15000000.0
2008-12-26 09:40:00,5.29296,5.29298,5.29159,5.29287,10000000.0
2008-12-26 09:41:00,5.29198,5.29198,5.29015,5.29048,14000000.0
2008-12-26 09:42:00,5.29123,5.292,5.29027,5.29105,18000000.0
2008-12-26 09:43:00,5.29129,5.29222,5.29058,5.29107,9000000.0
2008-12-26 09:44:00,5.29018,5.29025,5.29005,5.29018,10000000.0
2008-12-26 09:45:00,5.29187,5.29239,5.29091,5.29239,10000000.0
2008-12-26 09:46:00,5.29215,5.29215,5.29079,5.29079,14000000.0
2008-12-26 09:47:00,5.2905,5.29201,5.2905,5.29151,11000000.0
2008-12-26 09:48:00,5.29083,5.29123,5.29083,5.29121,10000000.0
2008-12-26 09:49:00,5.29268,5.29275,5.29255,5.29268,13000000.0
2008-12-26 09:50:00,5.29107,5.29179,5.29029,5.29049,12000000.0
2008-12-26 09:51:00,5.29169,5.29268,5.29112,5.29112,18000000.0
2008-12-26 09:52:00,5.29207,5.29207,5.29088,5.29139,12000000.0
2008-12-26 09:53:00,5.29171,5.29284,5.2904,5.29136,18000000.0
2008-12-26 09:54:00,5.29239,5.29298,5.29158,5.29158,13000000.0
2008-12-26 09:55:00,5.29172,5.29258,5.29083,5.29083,14000000.0
2008-12-26 09:56:00,5.29236,5.29289,5.29165,5.29208,16000000.0
2008-12-26 09:57:00,5.29164,5.29246,5.29063,5.29156,17000000.0
2008-12-26 09:58:00,5.29203,5.29278,5.29127,5.29278,18000000.0
2008-12-26 09:59:00,5.29233,5.29267,5.29135,5.29226,7000000.0
2008-12-26 10:00:00,5.29299,5.29299,5.29102,5.29196,13000000.0
2008-12-26 10:01:00,5.29135,5.29284,5.29124,5.29284,15000000.0
2008-12-26 10:02:00,5.29218,5.29334,5.29168,5.29276,10000000.0
2008-12-26 10:03:00,5.29118,5.29345,5.29118,5.29345,15000000.0
2008-12-26 10:04:00,5.29355,5.29355,5.29161,5.29161,13000000.0
2008-12-26 10:05:00,5.29136,5.29294,5.29136,5.29182,16000000.0
2008-12-26 10:06:00,5.29087,5.29207,5.29062,5.29062,16000000.0
2008-12-26 10:07:00,5.29101,5.29219,5.29052,5.29052,24000000.0
2008-12-26 10:08:00,5.29088,5.29151,5.2907,5.29124,13000000.0
2008-12-26 10:09:00,5.29231,5.29231,5.29064,5.29064,17000000.0
2008-12-26 10:10:00,5.29126,5.29208,5.29044,5.29044,14000000.0
2008-12-26 10:11:00,5.29247,5.29255,5.29235,5.29255,14000000.0
2008-12-26 10:12:00,5.29146,5.29198,5.29054,5.29198,9000000.0
2008-12-26 10:13:00,5.29141,5.29141,5.28961,5.2906,13000000.0
2008-12-26 10:14:00,5.29029,5.2913,5.28998,5.29084,10000000.0
2008-12-26 10:15:00,5.29139,5.29139,5.28908,5.28908,19000000.0
2008-12-26 10:16:00,5.2899,5.29041,5.28842,5.28926,11000000.0
2008-12-26 10:17:00,5.28812,5.28968,5.28806,5.28881,13000000.0
2008-12-26 10:18:00,5.28839,5.28839,5.28531,5.28531,21000000.0
2008-12-26 10:19:00,5.28466,5.28535,5.28185,5.28185,12000000.0
2008-12-26 10:20:00,5.28192,5.28608,5.28192,5.28607,8000000.0
2008-12-26 10:21:00,5.28753,5.28801,5.2869,5.28769,17000000.0
2008-12-26 10:22:00,5.28731,5.28862,5.28697,5.28697,15000000.0
2008-12-26 10:23:00,5.28623,5.28799,5.28623,5.28714,11000000.0
2008-12-26 10:24:00,5.28731,5.28945,5.28731,5.28945,13000000.0
2008-12-26 10:25:00,5.28795,5.28898,5.28647,5.28647,14000000.0
2008-12-26 10:26:00,5.2879,5.2879,5.28621,5.28716,10000000.0
2008-12-26 10:27:00,5.28679,5.28746,5.28525,5.28746,9000000.0
2008-12-26 10:28:00,5.28575,5.28595,5.28575,5.28575,11000000.0
2008-12-26 10:29:00,5.2873,5.28743,5.28596,5.28596,19000000.0
2008-12-26 10:30:00,5.28814,5.28814,5.28626,5.28626,11000000.0
2008-12-26 10:31:00,5.28737,5.28737,5.2854,5.2854,15000000.0
2008-12-26 10:32:00,5.28733,5.28841,5.28684,5.28796,9000000.0
2008-12-26 10:33:00,5.2889,5.2889,5.287,5.28749,16000000.0
2008-12-26 10:34:00,5.28711,5.28875,5.28711,5.28875,11000000.0
2008-12-26 10:35:00,5.2868,5.28851,5.28659,5.28769,9000000.0
2008-12-26 10:36:00,5.2881,5.2881,5.28606,5.28799,13000000.0
2008-12-26 10:37:00,5.28756,5.28756,5.28644,5.28644,14000000.0
2008-12-26 10:38:00,5.28732,5.28732,5.2863,5.2863,7000000.0
2008-12-26 10:39:00,5.28598,5.28808,5.28598,5.28599,12000000.0
2008-12-26 10:40:00,5.28551,5.28831,5.28551,5.28629,17000000.0
2008-12-26 10:41:00,5.28564,5.28808,5.28564,5.28716,15000000.0
2008-12-26 10:42:00,5.28784,5.29057,5.28784,5.2885,13000000.0
2008-12-26 10:43:00,5.28621,5.29026,5.28621,5.28889,15000000.0
2008-12-26 10:44:00,5.29009,5.29009,5.28828,5.28828,11000000.0
2008-12-26 10:45:00,5.286,5.28873,5.286,5.2884,17000000.0
2008-12-26 10:46:00,5.28604,5.28869,5.28604,5.28869,9000000.0
2008-12-26 10:47:00,5.28535,5.28555,5.28535,5.28547,9000000.0
2008-12-26 10:48:00,5.28592,5.28757,5.28592,5.28757,11000000.0
2008-12-26 10:49:00,5.28598,5.28829,5.28598,5.28765,11000000.0
2008-12-26 10:50:00,5.28635,5.28869,5.28635,5.28844,16000000.0
2008-12-26 10:51:00,5.28604,5.28951,5.28604,5.28873,21000000.0
2008-12-26 10:52:00,5.28965,5.29007,5.28823,5.28921,8000000.0
2008-12-26 10:53:00,5.28764,5.28876,5.287,5.28849,12000000.0
2008-12-26 10:54:00,5.28717,5.28921,5.28715,5.28816,16000000.0
2008-12-26 10:55:00,5.28984,5.29176,5.28807,5.29026,13000000.0
2008-12-26 10:56:00,5.29309,5.2943,5.29084,5.29109,16000000.0
2008-12-26 10:57:00,5.29081,5.29373,5.29081,5.29373,10000000.0
2008-12-26 10:58:00,5.29154,5.29426,5.29143,5.29143,12000000.0
2008-12-26 10:59:00,5.29247,5.29294,5.29213,5.29269,11000000.0
2008-12-26 11:00:00,5.29404,5.29418,5.29079,5.29263,13000000.0
2008-12-26 11:01:00,5.29162,5.2937,5.29162,5.29347,9000000.0
2008-12-26 11:02:00,5.29301,5.29339,5.29126,5.29187,8000000.0
2008-12-26 11:03:00,5.29382,5.29382,5.29132,5.29204,10000000.0
2008-12-26 11:04:00,5.29293,5.29318,5.29112,5.29257,12000000.0
2008-12-26 11:05:00,5.29254,5.29264,5.29114,5.29207,11000000.0
2008-12-26 11:06:00,5.29143,5.29336,5.29143,5.29241,8000000.0
2008-12-26 11:07:00,5.29115,5.29357,5.29115,5.29237,14000000.0
2008-12-26 11:08:00,5.29172,5.29374,5.2916,5.2916,18000000.0
2008-12-26 11:09:00,5.29398,5.29398,5.29095,5.29232,15000000.0
2008-12-26 11:10:00,5.29292,5.29364,5.29199,5.29245,12000000.0
2008-12-26 11:11:00,5.29349,5.29349,5.29104,5.29123,11000000.0
2008-12-26 11:12:00,5.29106,5.29274,5.29106,5.29197,8000000.0
2008-12-26 11:13:00,5.29227,5.2931,5.29156,5.29252,15000000.0
2008-12-26 11:14:00,5.2912,5.2912,5.2893,5.2893,13000000.0
2008-12-26 11:15:00,5.29066,5.29161,5.29066,5.29151,20000000.0
2008-12-26 11:16:00,5.29178,5.29193,5.29163,5.29193,15000000.0
2008-12-26 11:17:00,5.29276,5.29276,5.29131,5.29272,18000000.0
2008-12-26 11:18:00,5.28945,5.29265,5.28945,5.29089,20000000.0
2008-12-26 11:19:00,5.29136,5.29153,5.28911,5.29153,13000000.0
2008-12-26 11:20:00,5.29224,5.29239,5.29004,5.29075,20000000.0
2008-12-26 11:21:00,5.29021,5.29021,5.28921,5.28921,18000000.0
2008-12-26 11:22:00,5.28887,5.28892,5.28869,5.28892,18000000.0
2008-12-26 11:23:00,5.29243,5.29375,5.2919,5.2927,13000000.0
2008-12-26 11:24:00,5.29291,5.29422,5.29291,5.29391,9000000.0
2008-12-26 11:25:00,5.2912,5.29465,5.2912,5.29465,8000000.0
2008-12-26 11:26:00,5.29389,5.2942,5.29289,5.29343,8000000.0
2008-12-26 11:27:00,5.29316,5.29445,5.29316,5.29377,7000000.0
2008-12-26 11:28:00,5.2951,5.2951,5.29346,5.29379,14000000.0
2008-12-26 11:29:00,5.29132,5.29431,5.29132,5.29365,16000000.0
2008-12-26 11:30:00,5.29318,5.29472,5.29318,5.29389,7000000.0
2008-12-26 11:31:00,5.29414,5.29414,5.29128,5.29188,15000000.0
2008-12-26 11:32:00,5.29307,5.29362,5.29167,5.29264,10000000.0
2008-12-26 11:33:00,5.29301,5.29315,5.292,5.2924,8000000.0
2008-12-26 11:34:00,5.29141,5.29344,5.29141,5.29344,11000000.0
2008-12-26 11:35:00,5.29159,5.29367,5.29159,5.29296,15000000.0
2008-12-26 11:36:00,5.29336,5.29397,5.29201,5.29397,14000000.0
2008-12-26 11:37:00,5.29518,5.29518,5.29113,5.29431,11000000.0
2008-12-26 11:38:00,5.29437,5.2945,5.29214,5.29298,12000000.0
2008-12-26 11:39:00,5.29429,5.29429,5.29178,5.29251,13000000.0
2008-12-26 11:40:00,5.29427,5.29443,5.2915,5.29216,8000000.0
2008-12-26 11:41:00,5.29321,5.29407,5.29208,5.29208,13000000.0
2008-12-26 11:42:00,5.29295,5.29298,5.29141,5.29209,18000000.0
2008-12-26 11:43:00,5.29243,5.2932,5.29111,5.29172,13000000.0
2008-12-26 11:44:00,5.29231,5.29317,5.29098,5.29237,14000000.0
2008-12-26 11:45:00,5.29324,5.29377,5.29167,5.29167,12000000.0
2008-12-26 11:46:00,5.28975,5.28975,5.28955,5.28955,14000000.0
2008-12-26 11:47:00,5.29273,5.29273,5.28975,5.28975,15000000.0
2008-12-26 11:48:00,5.29251,5.29251,5.29097,5.29225,9000000.0
2008-12-26 11:49:00,5.29228,5.29309,5.29006,5.29309,14000000.0
2008-12-26 11:50:00,5.29294,5.29303,5.28995,5.29254,17000000.0
2008-12-26 11:51:00,5.29055,5.29261,5.29055,5.29098,15000000.0
2008-12-26 11:52:00,5.292,5.29283,5.29123,5.29123,15000000.0
2008-12-26 11:53:00,5.2932,5.2932,5.29,5.29162,14000000.0
2008-12-26 11:54:00,5.29295,5.29295,5.29009,5.29009,9000000.0
2008-12-26 11:55:00,5.29283,5.29318,5.29179,5.29179,11000000.0
2008-12-26 11:56:00,5.29075,5.29075,5.29055,5.29068,13000000.0
2008-12-26 11:57:00,5.28974,5.29211,5.28974,5.29178,13000000.0
2008-12-26 11:58:00,5.29322,5.29322,5.29037,5.29052,12000000.0
2008-12-26 11:59:00,5.29235,5.2932,5.29221,5.29263,12000000.0
2008-12-26 12:00:00,5.29344,5.29344,5.29184,5.29184,12000000.0
2008-12-26 12:01:00,5.29178,5.29293,5.29061,5.29061,22000000.0
2008-12-26 12:02:00,5.29095,5.29095,5.29075,5.29075,10000000.0
2008-12-26 12:03:00,5.28938,5.28945,5.28925,5.28925,18000000.0
2008-12-26 12:04:00,5.28933,5.28938,5.2891,5.28919,12000000.0
2008-12-26 12:05:00,5.2931,5.29341,5.29164,5.29228,15000000.0
2008-12-26 12:06:00,5.2932,5.29391,5.29257,5.29315,14000000.0
2008-12-26 12:07:00,5.29327,5.29327,5.29246,5.29246,15000000.0
2008-12-26 12:08:00,5.29104,5.29449,5.29104,5.29435,19000000.0
2008-12-26 12:09:00,5.29563,5.29563,5.29377,5.29441,12000000.0
2008-12-26 12:10:00,5.29492,5.29492,5.29224,5.29255,23000000.0
2008-12-26 12:11:00,5.29419,5.29419,5.2923,5.29271,21000000.0
2008-12-26 12:12:00,5.29174,5.29463,5.29174,5.29312,9000000.0
2008-12-26 12:13:00,5.29294,5.29401,5.2924,5.29337,13000000.0
2008-12-26 12:14:00,5.29248,5.29255,5.29235,5.29255,15000000.0
2008-12-26 12:15:00,5.29242,5.2942,5.29215,5.29215,14000000.0
2008-12-26 12:16:00,5.29209,5.29259,5.28935,5.29139,16000000.0
2008-12-26 12:17:00,5.29205,5.29283,5.28998,5.2919,13000000.0
2008-12-26 12:18:00,5.29201,5.29243,5.2907,5.29163,9000000.0
2008-12-26 12:19:00,5.29196,5.29271,5.29062,5.29104,10000000.0
2008-12-26 12:20:00,5.29209,5.29257,5.29131,5.29193,7000000.0
2008-12-26 12:21:00,5.29197,5.29238,5.29028,5.29238,13000000.0
2008-12-26 12:22:00,5.29163,5.29272,5.29086,5.29168,10000000.0
2008-12-26 12:23:00,5.29047,5.2927,5.29047,5.29144,10000000.0
2008-12-26 12:24:00,5.29206,5.29313,5.29092,5.29188,12000000.0
2008-12-26 12:25:00,5.29174,5.29289,5.29129,5.2923,12000000.0
2008-12-26 12:26:00,5.29208,5.29228,5.29036,5.29073,20000000.0
2008-12-26 12:27:00,5.29324,5.29324,5.2915,5.2915,12000000.0
2008-12-26 12:28:00,5.29267,5.29342,5.29068,5.29167,14000000.0
2008-12-26 12:29:00,5.29067,5.2926,5.29067,5.29149,10000000.0
2008-12-26 12:30:00,5.29257,5.29335,5.2907,5.29204,19000000.0
2008-12-26 12:31:00,5.29192,5.29328,5.29157,5.29157,11000000.0
2008-12-26 12:32:00,5.29301,5.29326,5.29139,5.29139,10000000.0
2008-12-26 12:33:00,5.29292,5.29292,5.29013,5.29279,15000000.0
2008-12-26 12:34:00,5.29214,5.29265,5.29,5.29265,16000000.0
2008-12-26 12:35:00,5.29107,5.29187,5.28889,5.29187,10000000.0
2008-12-26 12:36:00,5.28933,5.29179,5.28933,5.29106,11000000.0
2008-12-26 12:37:00,5.29136,5.29147,5.2893,5.28979,10000000.0
2008-12-26 12:38:00,5.28828,5.28835,5.28815,5.28828,14000000.0
2008-12-26 12:39:00,5.29187,5.29187,5.28962,5.29002,14000000.0
2008-12-26 12:40:00,5.29032,5.29101,5.28882,5.28882,11000000.0
2008-12-26 12:41:00,5.29165,5.29229,5.29111,5.29229,12000000.0
2008-12-26 12:42:00,5.29058,5.29058,5.28859,5.28859,14000000.0
2008-12-26 12:43:00,5.2915,5.29169,5.29035,5.29166,15000000.0
2008-12-26 12:44:00,5.29177,5.29231,5.29055,5.29231,16000000.0
2008-12-26 12:45:00,5.29217,5.29227,5.2904,5.29149,10000000.0
2008-12-26 12:46:00,5.29202,5.29202,5.28998,5.29032,12000000.0
2008-12-26 12:47:00,5.28944,5.29183,5.28944,5.29183,13000000.0
2008-12-26 12:48:00,5.29058,5.2919,5.28971,5.2919,12000000.0
2008-12-26 12:49:00,5.29155,5.29267,5.29109,5.29109,14000000.0
2008-12-26 12:50:00,5.28875,5.28895,5.28875,5.28895,9000000.0
2008-12-26 12:51:00,5.29075,5.29274,5.29075,5.29142,10000000.0
2008-12-26 12:52:00,5.28956,5.29193,5.28956,5.29007,22000000.0
2008-12-26 12:53:00,5.29039,5.2924,5.2899,5.29087,14000000.0
2008-12-26 12:54:00,5.29021,5.29112,5.2892,5.28987,13000000.0
2008-12-26 12:55:00,5.2891,5.29096,5.28889,5.29025,21000000.0
2008-12-26 12:56:00,5.29136,5.29316,5.29136,5.29201,18000000.0
2008-12-26 12:57:00,5.29194,5.29194,5.28992,5.29105,7000000.0
2008-12-26 12:58:00,5.28885,5.29173,5.28885,5.29035,12000000.0
2008-12-26 12:59:00,5.28836,5.29108,5.28836,5.29055,18000000.0
2008-12-26 13:00:00,5.29155,5.29209,5.28977,5.29113,14000000.0
2008-12-26 13:01:00,5.28869,5.29206,5.28869,5.29038,11000000.0
2008-12-26 13:02:00,5.29077,5.29137,5.28961,5.29126,15000000.0
2008-12-26 13:03:00,5.288,5.29108,5.288,5.29042,15000000.0
2008-12-26 13:04:00,5.28984,5.2922,5.28984,5.29079,16000000.0
2008-12-26 13:05:00,5.28902,5.29139,5.28902,5.28979,9000000.0
2008-12-26 13:06:00,5.28989,5.29127,5.28989,5.29007,13000000.0
2008-12-26 13:07:00,5.28775,5.2904,5.28775,5.2904,13000000.0
2008-12-26 13:08:00,5.29036,5.29069,5.28809,5.28849,10000000.0
2008-12-26 13:09:00,5.29031,5.29031,5.28762,5.28971,15000000.0
2008-12-26 13:10:00,5.28743,5.29124,5.28743,5.28988,12000000.0
2008-12-26 13:11:00,5.28745,5.29064,5.28745,5.29043,12000000.0
2008-12-26 13:12:00,5.28924,5.28958,5.28759,5.28889,12000000.0
2008-12-26 13:13:00,5.28915,5.28932,5.28762,5.28896,11000000.0
2008-12-26 13:14:00,5.29007,5.2903,5.288,5.28897,9000000.0
2008-12-26 13:15:00,5.29003,5.29086,5.28856,5.28974,15000000.0
2008-12-26 13:16:00,5.28822,5.28849,5.28687,5.28735,15000000.0
2008-12-26 13:17:00,5.28772,5.28812,5.2856,5.28718,17000000.0
2008-12-26 13:18:00,5.28577,5.28777,5.28577,5.28632,15000000.0
2008-12-26 13:19:00,5.285,5.28801,5.285,5.287,15000000.0
2008-12-26 13:20:00,5.28706,5.28799,5.28637,5.28674,19000000.0
2008-12-26 13:21:00,5.28759,5.28759,5.28614,5.28614,10000000.0
2008-12-26 13:22:00,5.2853,5.28639,5.28482,5.2852,8000000.0
2008-12-26 13:23:00,5.28307,5.28683,5.28307,5.28619,15000000.0
2008-12-26 13:24:00,5.2849,5.28827,5.2849,5.2873,11000000.0
2008-12-26 13:25:00,5.2863,5.28825,5.28595,5.28768,9000000.0
2008-12-26 13:26:00,5.28843,5.2899,5.28759,5.2899,8000000.0
2008-12-26 13:27:00,5.28749,5.28944,5.28749,5.28911,15000000.0
2008-12-26 13:28:00,5.28487,5.28727,5.28487,5.28727,17000000.0
2008-12-26 13:29:00,5.28923,5.28965,5.28753,5.2891,11000000.0
2008-12-26 13:30:00,5.28918,5.28937,5.28568,5.28679,21000000.0
2008-12-26 13:31:00,5.28872,5.28932,5.28812,5.28812,11000000.0
2008-12-26 13:32:00,5.28638,5.28752,5.28613,5.28613,10000000.0
2008-12-26 13:33:00,5.28668,5.28735,5.2858,5.28735,8000000.0
2008-12-26 13:34:00,5.28684,5.28799,5.28612,5.28612,15000000.0
2008-12-26 13:35:00,5.28596,5.2872,5.28511,5.28712,13000000.0
2008-12-26 13:36:00,5.28512,5.288,5.28512,5.28769,11000000.0
2008-12-26 13:37:00,5.28611,5.28752,5.28561,5.28675,8000000.0
2008-12-26 13:38:00,5.28742,5.28918,5.28661,5.28726,13000000.0
2008-12-26 13:39:00,5.28821,5.28821,5.28573,5.28603,7000000.0
2008-12-26 13:40:00,5.28501,5.28793,5.28478,5.28739,12000000.0
2008-12-26 13:41:00,5.28454,5.28708,5.28454,5.28708,15000000.0
2008-12-26 13:42:00,5.28634,5.28761,5.28589,5.28748,22000000.0
2008-12-26 13:43:00,5.28782,5.28815,5.28685,5.28765,13000000.0
2008-12-26 13:44:00,5.28606,5.28716,5.28556,5.28689,14000000.0
2008-12-26 13:45:00,5.2876,5.28796,5.28666,5.28796,7000000.0
2008-12-26 13:46:00,5.28766,5.28766,5.28641,5.28712,11000000.0
2008-12-26 13:47:00,5.28689,5.28736,5.2864,5.28736,11000000.0
2008-12-26 13:48:00,5.28508,5.28701,5.28508,5.2857,14000000.0
2008-12-26 13:49:00,5.28704,5.28704,5.28559,5.28559,13000000.0
2008-12-26 13:50:00,5.28682,5.28712,5.28592,5.28592,12000000.0
2008-12-26 13:51:00,5.28736,5.28776,5.28694,5.28776,11000000.0
2008-12-26 13:52:00,5.28751,5.28785,5.28627,5.28785,9000000.0
2008-12-26 13:53:00,5.28758,5.28758,5.28647,5.28673,11000000.0
2008-12-26 13:54:00,5.28732,5.28733,5.28578,5.28685,17000000.0
2008-12-26 13:55:00,5.29394,5.29394,5.28705,5.28705,22000000.0
2008-12-26 13:56:00,5.28802,5.28802,5.28627,5.28652,13000000.0
2008-12-26 13:57:00,5.28691,5.28791,5.28631,5.28691,19000000.0
2008-12-26 13:58:00,5.28544,5.28702,5.28544,5.28636,11000000.0
2008-12-26 13:59:00,5.28753,5.28753,5.28599,5.28599,7000000.0
2008-12-26 14:00:00,5.28771,5.28771,5.28593,5.28593,9000000.0
2008-12-26 14:01:00,5.28776,5.28788,5.28572,5.28572,7000000.0
2008-12-26 14:02:00,5.28686,5.28686,5.28527,5.28527,13000000.0
2008-12-26 14:03:00,5.28596,5.28669,5.28518,5.28655,17000000.0
2008-12-26 14:04:00,5.2861,5.28685,5.28542,5.28685,13000000.0
2008-12-26 14:05:00,5.28733,5.28776,5.28733,5.28776,8000000.0
2008-12-26 14:06:00,5.28723,5.28788,5.28723,5.28769,10000000.0
2008-12-26 14:07:00,5.28576,5.28633,5.28368,5.28368,10000000.0
2008-12-26 14:08:00,5.28531,5.28551,5.28347,5.28472,14000000.0
2008-12-26 14:09:00,5.28365,5.28594,5.28365,5.28552,16000000.0
2008-12-26 14:10:00,5.28638,5.28638,5.28479,5.2856,12000000.0
2008-12-26 14:11:00,5.28422,5.28596,5.28422,5.28548,14000000.0
2008-12-26 14:12:00,5.28471,5.28659,5.28432,5.28432,13000000.0
2008-12-26 14:13:00,5.28658,5.28665,5.28645,5.28645,11000000.0
2008-12-26 14:14:00,5.28705,5.28705,5.28685,5.28698,14000000.0
2008-12-26 14:15:00,5.28658,5.28658,5.28481,5.28557,11000000.0
2008-12-26 14:16:00,5.28524,5.28648,5.28507,5.28648,11000000.0
2008-12-26 14:17:00,5.28554,5.28671,5.28545,5.28562,14000000.0
2008-12-26 14:18:00,5.28717,5.28717,5.28461,5.28524,11000000.0
2008-12-26 14:19:00,5.28674,5.28688,5.2856,5.2856,8000000.0
2008-12-26 14:20:00,5.2867,5.28738,5.28585,5.28601,10000000.0
2008-12-26 14:21:00,5.28722,5.28733,5.28587,5.2862,14000000.0
2008-12-26 14:22:00,5.28724,5.2934,5.28724,5.28836,17000000.0
2008-12-26 14:23:00,5.28705,5.28705,5.28501,5.28501,8000000.0
2008-12-26 14:24:00,5.28557,5.28719,5.28527,5.28552,16000000.0
2008-12-26 14:25:00,5.28678,5.28685,5.28553,5.28596,11000000.0
2008-12-26 14:26:00,5.28608,5.28635,5.28495,5.28531,14000000.0
2008-12-26 14:27:00,5.28658,5.28658,5.28424,5.28424,8000000.0
2008-12-26 14:28:00,5.28689,5.28693,5.28571,5.28629,11000000.0
2008-12-26 14:29:00,5.28476,5.2871,5.28476,5.28629,11000000.0
2008-12-26 14:30:00,5.28701,5.28764,5.28603,5.28649,14000000.0
2008-12-26 14:31:00,5.28684,5.28736,5.28577,5.28583,15000000.0
2008-12-26 14:32:00,5.28625,5.28705,5.28598,5.28705,9000000.0
2008-12-26 14:33:00,5.28662,5.28662,5.28518,5.2861,12000000.0
2008-12-26 14:34:00,5.28709,5.28762,5.28625,5.28716,12000000.0
2008-12-26 14:35:00,5.28664,5.28727,5.28475,5.28662,18000000.0
2008-12-26 14:36:00,5.28694,5.28816,5.28694,5.2881,12000000.0
2008-12-26 14:37:00,5.28899,5.28899,5.28625,5.28794,12000000.0
2008-12-26 14:38:00,5.28813,5.28881,5.28692,5.28848,24000000.0
2008-12-26 14:39:00,5.28881,5.28951,5.28748,5.28775,12000000.0
2008-12-26 14:40:00,5.28825,5.2886,5.28764,5.2884,15000000.0
2008-12-26 14:41:00,5.28805,5.28949,5.2875,5.2875,17000000.0
2008-12-26 14:42:00,5.28805,5.28931,5.28799,5.28842,15000000.0
2008-12-26 14:43:00,5.28942,5.28942,5.28831,5.28852,9000000.0
2008-12-26 14:44:00,5.28909,5.28909,5.28762,5.28789,7000000.0
2008-12-26 14:45:00,5.28869,5.28869,5.28753,5.28823,17000000.0
2008-12-26 14:46:00,5.28853,5.28885,5.28674,5.28674,14000000.0
2008-12-26 14:47:00,5.28824,5.28824,5.28642,5.28727,16000000.0
2008-12-26 14:48:00,5.28884,5.28887,5.28861,5.28871,12000000.0
2008-12-26 14:49:00,5.2884,5.2884,5.28689,5.28812,20000000.0
2008-12-26 14:50:00,5.28843,5.28843,5.28703,5.28736,12000000.0
2008-12-26 14:51:00,5.28819,5.2882,5.28662,5.28662,12000000.0
2008-12-26 14:52:00,5.28824,5.28843,5.28662,5.28663,22000000.0
2008-12-26 14:53:00,5.28637,5.28769,5.28622,5.28707,17000000.0
2008-12-26 14:54:00,5.28695,5.28754,5.28511,5.28511,14000000.0
2008-12-26 14:55:00,5.28599,5.28755,5.28522,5.28561,20000000.0
2008-12-26 14:56:00,5.28544,5.28713,5.28458,5.28571,22000000.0
2008-12-26 14:57:00,5.2866,5.28716,5.28543,5.28553,10000000.0
2008-12-26 14:58:00,5.28418,5.28658,5.28418,5.286,17000000.0
2008-12-26 14:59:00,5.28676,5.28676,5.28435,5.28463,12000000.0
2008-12-26 15:00:00,5.2852,5.28584,5.2838,5.28404,14000000.0
2008-12-26 15:01:00,5.28472,5.28584,5.28442,5.28473,16000000.0
2008-12-26 15:02:00,5.28485,5.28502,5.28374,5.28452,13000000.0
2008-12-26 15:03:00,5.28443,5.28534,5.28398,5.28398,7000000.0
2008-12-26 15:04:00,5.28354,5.28439,5.28342,5.28422,12000000.0
2008-12-26 15:05:00,5.28347,5.28491,5.28264,5.28466,20000000.0
2008-12-26 15:06:00,5.284,5.28405,5.28265,5.28265,9000000.0
2008-12-26 15:07:00,5.28454,5.28485,5.28314,5.28485,9000000.0
2008-12-26 15:08:00,5.28412,5.28455,5.28348,5.28402,14000000.0
2008-12-26 15:09:00,5.28458,5.28501,5.283,5.28496,14000000.0
2008-12-26 15:10:00,5.28491,5.28491,5.28314,5.2842,15000000.0
2008-12-26 15:11:00,5.28456,5.28467,5.28388,5.28463,10000000.0
2008-12-26 15:12:00,5.28402,5.28442,5.28339,5.28408,10000000.0
2008-12-26 15:13:00,5.28402,5.2841,5.2821,5.28286,20000000.0
2008-12-26 15:14:00,5.28264,5.28375,5.28194,5.28273,10000000.0
2008-12-26 15:15:00,5.2824,5.28387,5.28196,5.28305,13000000.0
2008-12-26 15:16:00,5.28157,5.28307,5.2814,5.28211,11000000.0
2008-12-26 15:17:00,5.28349,5.2835,5.28166,5.28221,17000000.0
2008-12-26 15:18:00,5.28337,5.28374,5.28219,5.28219,11000000.0
2008-12-26 15:19:00,5.28325,5.28326,5.28209,5.28277,18000000.0
2008-12-26 15:20:00,5.28366,5.28384,5.28221,5.2827,14000000.0
2008-12-26 15:21:00,5.28332,5.28332,5.28144,5.28221,15000000.0
2008-12-26 15:22:00,5.2824,5.28267,5.28082,5.28082,8000000.0
2008-12-26 15:23:00,5.28226,5.28226,5.28083,5.28106,15000000.0
2008-12-26 15:24:00,5.28012,5.28147,5.27992,5.28023,12000000.0
2008-12-26 15:25:00,5.28049,5.2813,5.28017,5.2813,12000000.0
2008-12-26 15:26:00,5.28081,5.28253,5.28055,5.28144,15000000.0
2008-12-26 15:27:00,5.28232,5.28232,5.27973,5.27973,12000000.0
2008-12-26 15:28:00,5.28117,5.28117,5.2792,5.28062,12000000.0
2008-12-26 15:29:00,5.27962,5.2814,5.27962,5.2814,10000000.0
2008-12-26 15:30:00,5.2812,5.2817,5.28015,5.28098,12000000.0
2008-12-26 15:31:00,5.2793,5.28124,5.27844,5.27844,19000000.0
2008-12-26 15:32:00,5.2784,5.27853,5.27729,5.27777,7000000.0
2008-12-26 15:33:00,5.27825,5.27883,5.27749,5.27846,7000000.0
2008-12-26 15:34:00,5.27885,5.27897,5.27721,5.27838,12000000.0
2008-12-26 15:35:00,5.27933,5.27949,5.27741,5.27814,17000000.0
2008-12-26 15:36:00,5.27813,5.27961,5.27801,5.27864,11000000.0
2008-12-26 15:37:00,5.2792,5.28182,5.27868,5.27892,14000000.0
2008-12-26 15:38:00,5.27903,5.28049,5.27903,5.27963,20000000.0
2008-12-26 15:39:00,5.28012,5.28105,5.2798,5.28105,8000000.0
2008-12-26 15:40:00,5.28016,5.28222,5.27997,5.28167,11000000.0
2008-12-26 15:41:00,5.28416,5.28416,5.28101,5.28128,10000000.0
2008-12-26 15:42:00,5.28087,5.28222,5.27902,5.28046,13000000.0
2008-12-26 15:43:00,5.28022,5.28161,5.27981,5.2804,14000000.0
2008-12-26 15:44:00,5.28101,5.28197,5.28064,5.28094,8000000.0
2008-12-26 15:45:00,5.28139,5.28139,5.27905,5.27905,10000000.0
2008-12-26 15:46:00,5.28008,5.28032,5.27787,5.27949,12000000.0
2008-12-26 15:47:00,5.27918,5.28024,5.27823,5.27897,18000000.0
2008-12-26 15:48:00,5.27976,5.27976,5.27873,5.2797,9000000.0
2008-12-26 15:49:00,5.27973,5.28023,5.27823,5.2794,14000000.0
2008-12-26 15:50:00,5.27855,5.27911,5.27705,5.27705,18000000.0
2008-12-26 15:51:00,5.27935,5.27935,5.27724,5.27736,8000000.0
2008-12-26 15:52:00,5.27869,5.27894,5.27766,5.27785,11000000.0
2008-12-26 15:53:00,5.27852,5.27862,5.27721,5.27776,15000000.0
2008-12-26 15:54:00,5.27883,5.27883,5.27661,5.27661,9000000.0
2008-12-26 15:55:00,5.27669,5.27735,5.27407,5.27407,9000000.0
2008-12-26 15:56:00,5.27669,5.27719,5.27552,5.27552,11000000.0
2008-12-26 15:57:00,5.27487,5.27487,5.27071,5.27334,15000000.0
2008-12-26 15:58:00,5.27308,5.27401,5.27157,5.27286,13000000.0
2008-12-26 15:59:00,5.27465,5.27503,5.27276,5.27471,15000000.0
2008-12-26 16:00:00,5.27471,5.27602,5.27399,5.27502,11000000.0
2008-12-26 16:01:00,5.27596,5.27772,5.27567,5.27647,14000000.0
2008-12-26 16:02:00,5.27591,5.2779,5.27591,5.2779,11000000.0
2008-12-26 16:03:00,5.2774,5.27808,5.27643,5.27738,8000000.0
2008-12-26 16:04:00,5.27836,5.28046,5.27795,5.27878,8000000.0
2008-12-26 16:05:00,5.27954,5.27954,5.2766,5.2766,8000000.0
2008-12-26 16:06:00,5.2771,5.2771,5.27524,5.27614,16000000.0
2008-12-26 16:07:00,5.27716,5.27771,5.27565,5.27751,18000000.0
2008-12-26 16:08:00,5.27702,5.27723,5.27523,5.27608,14000000.0
2008-12-26 16:09:00,5.27763,5.27787,5.27641,5.27692,12000000.0
2008-12-26 16:10:00,5.27623,5.27864,5.27623,5.27736,10000000.0
2008-12-26 16:11:00,5.2787,5.27924,5.27699,5.27898,13000000.0
2008-12-26 16:12:00,5.28014,5.28034,5.27861,5.27965,16000000.0
2008-12-26 16:13:00,5.28061,5.28061,5.27907,5.27907,7000000.0
2008-12-26 16:14:00,5.28067,5.28152,5.28001,5.28132,16000000.0
2008-12-26 16:15:00,5.28061,5.28123,5.27962,5.28068,15000000.0
2008-12-26 16:16:00,5.28162,5.28162,5.27954,5.28003,17000000.0
2008-12-26 16:17:00,5.28145,5.2832,5.28086,5.28241,10000000.0
2008-12-26 16:18:00,5.28233,5.28323,5.28188,5.28216,10000000.0
2008-12-26 16:19:00,5.28295,5.28548,5.28227,5.28364,12000000.0
2008-12-26 16:20:00,5.28474,5.28505,5.2838,5.28488,11000000.0
2008-12-26 16:21:00,5.28286,5.28509,5.28255,5.28446,8000000.0
2008-12-26 16:22:00,5.28595,5.28848,5.28595,5.28818,16000000.0
2008-12-26 16:23:00,5.28783,5.28844,5.28695,5.28695,11000000.0
2008-12-26 16:24:00,5.28835,5.29013,5.2878,5.28913,14000000.0
2008-12-26 16:25:00,5.29034,5.29041,5.28786,5.28786,13000000.0
2008-12-26 16:26:00,5.28945,5.29014,5.28835,5.28884,16000000.0
2008-12-26 16:27:00,5.29059,5.29059,5.2886,5.2889,20000000.0
2008-12-26 16:28:00,5.28985,5.2911,5.28886,5.28989,12000000.0
2008-12-26 16:29:00,5.29051,5.29156,5.28973,5.29062,13000000.0
2008-12-26 16:30:00,5.29221,5.29587,5.29209,5.29349,17000000.0
2008-12-26 16:31:00,5.29346,5.29423,5.29005,5.29082,13000000.0
2008-12-26 16:32:00,5.29112,5.29184,5.29019,5.29019,10000000.0
2008-12-26 16:33:00,5.29212,5.29336,5.29159,5.29159,15000000.0
2008-12-26 16:34:00,5.29163,5.29316,5.29148,5.29264,9000000.0
2008-12-26 16:35:00,5.29232,5.29353,5.2916,5.29181,18000000.0
2008-12-26 16:36:00,5.29178,5.29341,5.29175,5.29205,8000000.0
2008-12-26 16:37:00,5.2929,5.29418,5.29225,5.29418,22000000.0
2008-12-26 16:38:00,5.29272,5.29419,5.29225,5.29308,14000000.0
2008-12-26 16:39:00,5.29392,5.29813,5.29392,5.29813,14000000.0
2008-12-26 16:40:00,5.29853,5.30065,5.2975,5.29825,17000000.0
2008-12-26 16:41:00,5.298,5.29821,5.29577,5.29727,9000000.0
2008-12-26 16:42:00,5.29695,5.29695,5.29546,5.29559,13000000.0
2008-12-26 16:43:00,5.29659,5.29683,5.29479,5.29599,13000000.0
2008-12-26 16:44:00,5.29566,5.29623,5.29424,5.29623,11000000.0
2008-12-26 16:45:00,5.29655,5.29805,5.29566,5.29673,18000000.0
2008-12-26 16:46:00,5.29763,5.29763,5.29558,5.29651,11000000.0
2008-12-26 16:47:00,5.29658,5.29658,5.29512,5.29573,15000000.0
2008-12-26 16:48:00,5.296,5.29754,5.296,5.29754,7000000.0
2008-12-26 16:49:00,5.29748,5.29864,5.2969,5.2969,16000000.0
2008-12-26 16:50:00,5.29789,5.29807,5.29664,5.29664,9000000.0
2008-12-26 16:51:00,5.2972,5.2983,5.29655,5.29669,22000000.0
2008-12-26 16:52:00,5.29708,5.2976,5.29605,5.29724,11000000.0
2008-12-26 16:53:00,5.29761,5.29816,5.29616,5.29727,12000000.0
2008-12-26 16:54:00,5.29723,5.29759,5.29617,5.29637,17000000.0
2008-12-26 16:55:00,5.29824,5.29824,5.29663,5.29731,15000000.0
2008-12-26 16:56:00,5.2963,5.2975,5.29628,5.29689,11000000.0
2008-12-26 16:57:00,5.2968,5.29776,5.29673,5.29673,8000000.0
2008-12-26 16:58:00,5.2976,5.29779,5.29638,5.29677,12000000.0
2008-12-26 16:59:00,5.29678,5.29845,5.29666,5.29812,15000000.0
2008-12-26 17:00:00,5.29774,5.29938,5.29713,5.29938,10000000.0
2008-12-26 17:01:00,5.29807,5.29888,5.29765,5.29843,10000000.0
2008-12-26 17:02:00,5.29888,5.29942,5.29806,5.29877,8000000.0
2008-12-26 17:03:00,5.29836,5.29946,5.29777,5.29867,11000000.0
2008-12-26 17:04:00,5.29731,5.29951,5.29731,5.29885,10000000.0
2008-12-26 17:05:00,5.29839,5.29955,5.2973,5.29759,18000000.0
2008-12-26 17:06:00,5.29922,5.29961,5.29813,5.29961,9000000.0
2008-12-26 17:07:00,5.298,5.29946,5.29724,5.29788,20000000.0
2008-12-26 17:08:00,5.29854,5.30013,5.29854,5.2987,11000000.0
2008-12-26 17:09:00,5.29975,5.29975,5.2981,5.2981,14000000.0
2008-12-26 17:10:00,5.29992,5.29992,5.29849,5.29922,10000000.0
2008-12-26 17:11:00,5.29919,5.29973,5.298,5.29847,12000000.0
2008-12-26 17:12:00,5.29863,5.30032,5.29863,5.29896,7000000.0
2008-12-26 17:13:00,5.29811,5.2991,5.29698,5.29822,13000000.0
2008-12-26 17:14:00,5.29617,5.29772,5.29563,5.29764,13000000.0
2008-12-26 17:15:00,5.29797,5.29862,5.2969,5.297,12000000.0
2008-12-26 17:16:00,5.29832,5.29832,5.29552,5.29565,13000000.0
2008-12-26 17:17:00,5.2959,5.29719,5.29547,5.29586,12000000.0
2008-12-26 17:18:00,5.29725,5.29725,5.29538,5.29568,15000000.0
2008-12-26 17:19:00,5.29513,5.29558,5.29302,5.29302,10000000.0
2008-12-26 17:20:00,5.29517,5.29532,5.29277,5.29363,13000000.0
2008-12-26 17:21:00,5.29323,5.29606,5.29282,5.29518,17000000.0
2008-12-26 17:22:00,5.29437,5.29641,5.29353,5.29353,15000000.0
2008-12-26 17:23:00,5.29324,5.29607,5.29324,5.29492,10000000.0
2008-12-26 17:24:00,5.295,5.29679,5.2946,5.29571,17000000.0
2008-12-26 17:25:00,5.29433,5.29619,5.29433,5.29592,11000000.0
2008-12-26 17:26:00,5.29576,5.29622,5.29461,5.29598,12000000.0
2008-12-26 17:27:00,5.29443,5.29562,5.29422,5.29505,9000000.0
2008-12-26 17:28:00,5.29537,5.29646,5.29496,5.29646,16000000.0
2008-12-26 17:29:00,5.29697,5.297,5.29572,5.29572,9000000.0
2008-12-26 17:30:00,5.29516,5.29606,5.29479,5.29529,11000000.0
2008-12-26 17:31:00,5.29615,5.29615,5.29382,5.29382,13000000.0
2008-12-26 17:32:00,5.29446,5.29556,5.29355,5.29411,13000000.0
2008-12-26 17:33:00,5.29434,5.29494,5.29356,5.29373,11000000.0
2008-12-26 17:34:00,5.29434,5.2957,5.29385,5.2957,12000000.0
2008-12-26 17:35:00,5.29456,5.29606,5.29456,5.2952,13000000.0
2008-12-26 17:36:00,5.29536,5.29628,5.29438,5.29464,14000000.0
2008-12-26 17:37:00,5.29582,5.29582,5.29444,5.29511,10000000.0
2008-12-26 17:38:00,5.29617,5.29622,5.29437,5.29495,7000000.0
2008-12-26 17:39:00,5.29478,5.29682,5.29478,5.29642,16000000.0
2008-12-26 17:40:00,5.29694,5.29871,5.29694,5.29871,17000000.0
2008-12-26 17:41:00,5.29931,5.29935,5.29778,5.29913,16000000.0
2008-12-26 17:42:00,5.29771,5.29912,5.29702,5.29803,16000000.0
2008-12-26 17:43:00,5.29709,5.29816,5.29709,5.29749,17000000.0
2008-12-26 17:44:00,5.29622,5.29777,5.29564,5.29597,8000000.0
2008-12-26 17:45:00,5.29507,5.29654,5.29456,5.2956,11000000.0
2008-12-26 17:46:00,5.29571,5.29653,5.29451,5.29653,9000000.0
2008-12-26 17:47:00,5.29664,5.29664,5.29471,5.2958,19000000.0
2008-12-26 17:48:00,5.29547,5.29639,5.29506,5.29528,16000000.0
2008-12-26 17:49:00,5.29673,5.29696,5.29532,5.29532,15000000.0
2008-12-26 17:50:00,5.297,5.29706,5.29564,5.29664,11000000.0
2008-12-26 17:51:00,5.29635,5.29715,5.29601,5.29611,9000000.0
2008-12-26 17:52:00,5.2977,5.29814,5.29682,5.29724,11000000.0
2008-12-26 17:53:00,5.29676,5.29725,5.29586,5.29586,9000000.0
2008-12-26 17:54:00,5.29798,5.29798,5.29591,5.29632,10000000.0
2008-12-26 17:55:00,5.29686,5.29686,5.29576,5.29612,10000000.0
2008-12-26 17:56:00,5.29719,5.29734,5.29523,5.29585,16000000.0
2008-12-26 17:57:00,5.29706,5.29772,5.29595,5.29619,14000000.0
2008-12-26 17:58:00,5.29696,5.29696,5.29573,5.29686,24000000.0
2008-12-26 17:59:00,5.29621,5.29669,5.29442,5.29442,11000000.0
2008-12-26 18:00:00,5.29531,5.29598,5.29485,5.29515,10000000.0
2008-12-26 18:01:00,5.29517,5.29676,5.29496,5.29674,14000000.0
2008-12-26 18:02:00,5.29635,5.29686,5.29533,5.29578,12000000.0
2008-12-26 18:03:00,5.29613,5.29637,5.29522,5.29581,17000000.0
2008-12-26 18:04:00,5.29571,5.29571,5.29422,5.29508,15000000.0
2008-12-26 18:05:00,5.29406,5.2965,5.29406,5.2965,15000000.0
2008-12-26 18:06:00,5.29649,5.29721,5.29541,5.29688,15000000.0
2008-12-26 18:07:00,5.29662,5.29777,5.29653,5.29653,16000000.0
2008-12-26 18:08:00,5.29811,5.29883,5.29695,5.29709,16000000.0
2008-12-26 18:09:00,5.29875,5.29894,5.29688,5.29688,12000000.0
2008-12-26 18:10:00,5.29825,5.29866,5.2972,5.29746,17000000.0
2008-12-26 18:11:00,5.29838,5.29893,5.29751,5.29754,16000000.0
2008-12-26 18:12:00,5.2987,5.29877,5.29708,5.29856,13000000.0
2008-12-26 18:13:00,5.29653,5.29769,5.29648,5.2967,17000000.0
2008-12-26 18:14:00,5.29747,5.29785,5.29653,5.29701,13000000.0
2008-12-26 18:15:00,5.29736,5.29736,5.29591,5.29646,13000000.0
2008-12-26 18:16:00,5.2962,5.29742,5.29594,5.29658,15000000.0
2008-12-26 18:17:00,5.2954,5.29736,5.2954,5.29586,16000000.0
2008-12-26 18:18:00,5.29745,5.29745,5.29598,5.29723,18000000.0
2008-12-26 18:19:00,5.2972,5.2972,5.2969,5.29712,12000000.0
2008-12-26 18:20:00,5.29712,5.29726,5.29547,5.29672,16000000.0
2008-12-26 18:21:00,5.29675,5.29753,5.29593,5.29608,19000000.0
2008-12-26 18:22:00,5.29745,5.29766,5.29522,5.2976,20000000.0
2008-12-26 18:23:00,5.29677,5.29677,5.29555,5.29556,16000000.0
2008-12-26 18:24:00,5.29775,5.29783,5.29629,5.29634,14000000.0
2008-12-26 18:25:00,5.29759,5.29777,5.29641,5.29641,18000000.0
2008-12-26 18:26:00,5.29821,5.29834,5.29739,5.29753,9000000.0
2008-12-26 18:27:00,5.29767,5.29772,5.29609,5.29609,16000000.0
2008-12-26 18:28:00,5.29651,5.29724,5.29589,5.29589,11000000.0
2008-12-26 18:29:00,5.29778,5.29778,5.29597,5.29597,15000000.0
2008-12-26 18:30:00,5.29739,5.29758,5.29633,5.29723,14000000.0
2008-12-26 18:31:00,5.29793,5.29793,5.29586,5.29699,19000000.0
2008-12-26 18:32:00,5.29752,5.29755,5.29609,5.29665,13000000.0
2008-12-26 18:33:00,5.29605,5.29762,5.29605,5.29751,13000000.0
2008-12-26 18:34:00,5.29799,5.2981,5.29629,5.29629,9000000.0
2008-12-26 18:35:00,5.29627,5.29722,5.29592,5.29666,14000000.0
2008-12-26 18:36:00,5.29668,5.29711,5.29587,5.29599,12000000.0
2008-12-26 18:37:00,5.29687,5.29718,5.29557,5.29677,13000000.0
2008-12-26 18:38:00,5.29744,5.29786,5.29634,5.29739,17000000.0
2008-12-26 18:39:00,5.29775,5.29775,5.29635,5.29635,18000000.0
2008-12-26 18:40:00,5.29763,5.29763,5.29619,5.29619,14000000.0
2008-12-26 18:41:00,5.29598,5.29609,5.29585,5.296,18000000.0
2008-12-26 18:42:00,5.29704,5.29766,5.29632,5.29651,14000000.0
2008-12-26 18:43:00,5.29707,5.29731,5.29601,5.29605,14000000.0
2008-12-26 18:44:00,5.29693,5.29695,5.29545,5.29545,12000000.0
2008-12-26 18:45:00,5.29687,5.29768,5.29646,5.29695,17000000.0
2008-12-26 18:46:00,5.29723,5.29753,5.29563,5.29563,15000000.0
2008-12-26 18:47:00,5.29678,5.29764,5.29623,5.29692,16000000.0
2008-12-26 18:48:00,5.29691,5.29711,5.29583,5.29583,11000000.0
2008-12-26 18:49:00,5.29625,5.29632,5.29405,5.29482,8000000.0
2008-12-26 18:50:00,5.29334,5.29481,5.29259,5.29308,16000000.0
2008-12-26 18:51:00,5.29454,5.29465,5.29281,5.29281,19000000.0
2008-12-26 18:52:00,5.2942,5.29457,5.29238,5.29238,10000000.0
2008-12-26 18:53:00,5.29292,5.29417,5.29259,5.29259,10000000.0
2008-12-26 18:54:00,5.29357,5.2947,5.2934,5.29443,11000000.0
2008-12-26 18:55:00,5.29461,5.29461,5.29307,5.29307,8000000.0
2008-12-26 18:56:00,5.29422,5.29456,5.29274,5.2936,16000000.0
2008-12-26 18:57:00,5.29372,5.29376,5.29232,5.29336,8000000.0
2008-12-26 18:58:00,5.29268,5.29316,5.29152,5.29289,13000000.0
2008-12-26 18:59:00,5.29282,5.29316,5.29134,5.2925,17000000.0
2008-12-26 19:00:00,5.29189,5.29307,5.29106,5.29261,13000000.0
2008-12-26 19:01:00,5.29056,5.29201,5.29056,5.29098,12000000.0
2008-12-26 19:02:00,5.29159,5.29224,5.2906,5.2906,16000000.0
2008-12-26 19:03:00,5.29174,5.2922,5.2909,5.29177,17000000.0
2008-12-26 19:04:00,5.29118,5.29118,5.28858,5.28858,12000000.0
2008-12-26 19:05:00,5.28892,5.29128,5.28892,5.2894,17000000.0
2008-12-26 19:06:00,5.29061,5.29063,5.28876,5.28949,7000000.0
2008-12-26 19:07:00,5.28913,5.28999,5.28803,5.2889,20000000.0
2008-12-26 19:08:00,5.2886,5.29007,5.2886,5.28943,21000000.0
2008-12-26 19:09:00,5.28873,5.28973,5.28781,5.28854,16000000.0
2008-12-26 19:10:00,5.28764,5.28935,5.28761,5.28765,14000000.0
2008-12-26 19:11:00,5.28774,5.28942,5.28723,5.28808,12000000.0
2008-12-26 19:12:00,5.28815,5.28815,5.28579,5.2861,18000000.0
2008-12-26 19:13:00,5.28728,5.28762,5.28593,5.28645,14000000.0
2008-12-26 19:14:00,5.28687,5.28692,5.28536,5.28692,18000000.0
2008-12-26 19:15:00,5.28728,5.28756,5.28624,5.28624,9000000.0
2008-12-26 19:16:00,5.28741,5.28745,5.28602,5.28606,12000000.0
2008-12-26 19:17:00,5.28698,5.28722,5.28607,5.28722,14000000.0
2008-12-26 19:18:00,5.28751,5.28751,5.28568,5.28634,16000000.0
2008-12-26 19:19:00,5.28751,5.28751,5.28608,5.28623,7000000.0
2008-12-26 19:20:00,5.28701,5.28715,5.28524,5.28619,8000000.0
2008-12-26 19:21:00,5.2861,5.28652,5.2854,5.28591,18000000.0
2008-12-26 19:22:00,5.2855,5.2862,5.28501,5.28613,9000000.0
2008-12-26 19:23:00,5.28611,5.28728,5.28567,5.28567,10000000.0
2008-12-26 19:24:00,5.28674,5.28674,5.28522,5.28522,11000000.0
2008-12-26 19:25:00,5.28576,5.28622,5.28486,5.28597,17000000.0
2008-12-26 19:26:00,5.28654,5.28704,5.28523,5.28686,11000000.0
2008-12-26 19:27:00,5.28589,5.2866,5.28495,5.2859,13000000.0
2008-12-26 19:28:00,5.28601,5.28703,5.28576,5.2858,10000000.0
2008-12-26 19:29:00,5.28743,5.28747,5.2859,5.28601,11000000.0
2008-12-26 19:30:00,5.28637,5.28779,5.28637,5.28693,12000000.0
2008-12-26 19:31:00,5.28761,5.2877,5.28696,5.28754,8000000.0
2008-12-26 19:32:00,5.28808,5.28808,5.28678,5.28764,11000000.0
2008-12-26 19:33:00,5.28694,5.2881,5.28641,5.28723,13000000.0
2008-12-26 19:34:00,5.2877,5.28791,5.2876,5.28791,12000000.0
2008-12-26 19:35:00,5.28752,5.2879,5.28675,5.28675,13000000.0
2008-12-26 19:36:00,5.28784,5.28798,5.28771,5.28771,12000000.0
2008-12-26 19:37:00,5.28841,5.28841,5.28652,5.28652,8000000.0
2008-12-26 19:38:00,5.28761,5.28831,5.28721,5.28784,20000000.0
2008-12-26 19:39:00,5.28639,5.28786,5.28639,5.28786,11000000.0
2008-12-26 19:40:00,5.28794,5.288,5.28775,5.28778,11000000.0
2008-12-26 19:41:00,5.28686,5.28726,5.28613,5.28623,9000000.0
2008-12-26 19:42:00,5.28689,5.28709,5.28618,5.28709,10000000.0
2008-12-26 19:43:00,5.28678,5.28712,5.28552,5.28689,14000000.0
2008-12-26 19:44:00,5.28676,5.28735,5.28628,5.28629,15000000.0
2008-12-26 19:45:00,5.28716,5.28754,5.28573,5.28587,12000000.0
2008-12-26 19:46:00,5.28612,5.28698,5.28542,5.28542,11000000.0
2008-12-26 19:47:00,5.28541,5.28718,5.28541,5.28718,10000000.0
2008-12-26 19:48:00,5.28705,5.28725,5.28705,5.28705,9000000.0
2008-12-26 19:49:00,5.28683,5.28683,5.28577,5.28654,16000000.0
2008-12-26 19:50:00,5.28711,5.28711,5.28677,5.2869,10000000.0
2008-12-26 19:51:00,5.28735,5.28735,5.2857,5.2857,11000000.0
2008-12-26 19:52:00,5.28744,5.28745,5.28607,5.28607,19000000.0
2008-12-26 19:53:00,5.28694,5.28711,5.28538,5.28548,19000000.0
2008-12-26 19:54:00,5.28659,5.28735,5.28605,5.28605,14000000.0
2008-12-26 19:55:00,5.28738,5.28809,5.2868,5.28764,16000000.0
2008-12-26 19:56:00,5.28763,5.28788,5.28606,5.28685,12000000.0
2008-12-26 19:57:00,5.28763,5.28763,5.28641,5.28641,14000000.0
2008-12-26 19:58:00,5.28755,5.28786,5.28691,5.28699,13000000.0
2008-12-26 19:59:00,5.28783,5.29103,5.28783,5.28988,10000000.0
2008-12-26 20:00:00,5.29167,5.29289,5.29106,5.29122,15000000.0
2008-12-26 20:01:00,5.29236,5.29236,5.29123,5.29158,14000000.0
2008-12-26 20:02:00,5.29217,5.29217,5.28923,5.28923,8000000.0
2008-12-26 20:03:00,5.29237,5.29296,5.29183,5.29256,13000000.0
2008-12-26 20:04:00,5.29271,5.29278,5.29145,5.29188,12000000.0
2008-12-26 20:05:00,5.29249,5.29249,5.29095,5.2922,11000000.0
2008-12-26 20:06:00,5.29265,5.29265,5.29061,5.29067,10000000.0
2008-12-26 20:07:00,5.29144,5.292,5.29033,5.29118,13000000.0
2008-12-26 20:08:00,5.2921,5.29236,5.29177,5.29236,16000000.0
2008-12-26 20:09:00,5.29202,5.29202,5.29016,5.29109,17000000.0
2008-12-26 20:10:00,5.29152,5.29164,5.29055,5.2909,10000000.0
2008-12-26 20:11:00,5.29065,5.29187,5.29012,5.29111,13000000.0
2008-12-26 20:12:00,5.29195,5.29195,5.2906,5.29152,15000000.0
2008-12-26 20:13:00,5.29151,5.29159,5.29026,5.29123,13000000.0
2008-12-26 20:14:00,5.29144,5.29153,5.2899,5.2899,8000000.0
2008-12-26 20:15:00,5.29091,5.29139,5.29091,5.29139,10000000.0
2008-12-26 20:16:00,5.2904,5.29152,5.2904,5.2911,14000000.0
2008-12-26 20:17:00,5.29124,5.2919,5.29013,5.29063,13000000.0
2008-12-26 20:18:00,5.29103,5.29181,5.29103,5.29145,7000000.0
2008-12-26 20:19:00,5.2916,5.292,5.29152,5.29152,11000000.0
2008-12-26 20:20:00,5.29036,5.29123,5.28966,5.29059,19000000.0
2008-12-26 20:21:00,5.29081,5.29114,5.2899,5.28998,11000000.0
2008-12-26 20:22:00,5.29125,5.29125,5.29105,5.29105,11000000.0
2008-12-26 20:23:00,5.291,5.291,5.2888,5.2888,13000000.0
2008-12-26 20:24:00,5.28972,5.28972,5.28646,5.28646,9000000.0
2008-12-26 20:25:00,5.28745,5.28787,5.28584,5.2866,18000000.0
2008-12-26 20:26:00,5.2879,5.28792,5.2864,5.28698,7000000.0
2008-12-26 20:27:00,5.28683,5.28724,5.28602,5.28653,9000000.0
2008-12-26 20:28:00,5.28723,5.28749,5.28674,5.28733,13000000.0
2008-12-26 20:29:00,5.28733,5.28901,5.28669,5.28764,14000000.0
2008-12-26 20:30:00,5.28811,5.28948,5.28786,5.28786,16000000.0
2008-12-26 20:31:00,5.28796,5.28974,5.28796,5.28884,22000000.0
2008-12-26 20:32:00,5.28854,5.29006,5.28854,5.28914,12000000.0
2008-12-26 20:33:00,5.28958,5.28979,5.28871,5.28957,13000000.0
2008-12-26 20:34:00,5.29015,5.29015,5.28882,5.28976,15000000.0
2008-12-26 20:35:00,5.28971,5.2914,5.28892,5.29123,16000000.0
2008-12-26 20:36:00,5.29125,5.29156,5.29048,5.29122,15000000.0
2008-12-26 20:37:00,5.29112,5.29138,5.29036,5.29036,14000000.0
2008-12-26 20:38:00,5.29161,5.29161,5.29016,5.29126,13000000.0
2008-12-26 20:39:00,5.29115,5.29135,5.29115,5.29128,18000000.0
2008-12-26 20:40:00,5.29123,5.29133,5.29104,5.29131,14000000.0
2008-12-26 20:41:00,5.29154,5.29187,5.29007,5.29007,18000000.0
2008-12-26 20:42:00,5.28871,5.29021,5.28867,5.28897,12000000.0
2008-12-26 20:43:00,5.28858,5.28944,5.28712,5.28712,18000000.0
2008-12-26 20:44:00,5.2881,5.28845,5.28676,5.28758,18000000.0
2008-12-26 20:45:00,5.28668,5.28769,5.28668,5.28769,11000000.0
2008-12-26 20:46:00,5.28721,5.28787,5.28634,5.28737,18000000.0
2008-12-26 20:47:00,5.28767,5.28826,5.28637,5.28732,20000000.0
2008-12-26 20:48:00,5.2869,5.28815,5.28636,5.2872,17000000.0
2008-12-26 20:49:00,5.28679,5.28758,5.28645,5.28645,16000000.0
2008-12-26 20:50:00,5.28729,5.28753,5.28633,5.28633,8000000.0
2008-12-26 20:51:00,5.28729,5.28731,5.28639,5.28644,8000000.0
2008-12-26 20:52:00,5.28775,5.2881,5.28684,5.28732,12000000.0
2008-12-26 20:53:00,5.28745,5.28748,5.28626,5.28719,16000000.0
2008-12-26 20:54:00,5.28765,5.28765,5.28745,5.28745,15000000.0
2008-12-26 20:55:00,5.28758,5.28771,5.28745,5.28768,16000000.0
2008-12-26 20:56:00,5.2875,5.28763,5.28738,5.28738,7000000.0
2008-12-26 20:57:00,5.28689,5.28757,5.28613,5.28692,14000000.0
2008-12-26 20:58:00,5.28728,5.28729,5.28573,5.28651,10000000.0
2008-12-26 20:59:00,5.28714,5.28746,5.28605,5.2869,11000000.0
2008-12-26 21:00:00,5.28651,5.28741,5.28609,5.28738,14000000.0
2008-12-26 21:01:00,5.28686,5.28748,5.28583,5.28583,12000000.0
2008-12-26 21:02:00,5.28717,5.28733,5.28581,5.28689,17000000.0
2008-12-26 21:03:00,5.28712,5.28733,5.28621,5.28703,11000000.0
2008-12-26 21:04:00,5.28669,5.28712,5.28564,5.2857,10000000.0
2008-12-26 21:05:00,5.28643,5.28762,5.28643,5.28729,8000000.0
2008-12-26 21:06:00,5.28686,5.28768,5.28638,5.28638,13000000.0
2008-12-26 21:07:00,5.28708,5.28809,5.28661,5.28661,14000000.0
2008-12-26 21:08:00,5.28684,5.28729,5.28639,5.2872,8000000.0
2008-12-26 21:09:00,5.28795,5.28795,5.2865,5.28729,13000000.0
2008-12-26 21:10:00,5.28767,5.28767,5.28587,5.28681,17000000.0
2008-12-26 21:11:00,5.28725,5.28725,5.28705,5.28725,15000000.0
2008-12-26 21:12:00,5.28768,5.28775,5.28755,5.28755,11000000.0
2008-12-26 21:13:00,5.28724,5.28724,5.28601,5.28601,12000000.0
2008-12-26 21:14:00,5.28648,5.28696,5.28606,5.28669,14000000.0
2008-12-26 21:15:00,5.28621,5.28635,5.28328,5.28328,13000000.0
2008-12-26 21:16:00,5.28356,5.28493,5.28296,5.28356,12000000.0
2008-12-26 21:17:00,5.28487,5.28487,5.28374,5.28433,16000000.0
2008-12-26 21:18:00,5.28405,5.28405,5.28244,5.28386,15000000.0
2008-12-26 21:19:00,5.28389,5.28425,5.28319,5.28387,15000000.0
2008-12-26 21:20:00,5.28465,5.28475,5.28327,5.28339,8000000.0
2008-12-26 21:21:00,5.28485,5.28492,5.284,5.284,17000000.0
2008-12-26 21:22:00,5.28359,5.28549,5.28359,5.28507,11000000.0
2008-12-26 21:23:00,5.28504,5.28536,5.28503,5.28524,23000000.0
2008-12-26 21:24:00,5.28534,5.28536,5.28399,5.28507,13000000.0
2008-12-26 21:25:00,5.28459,5.28463,5.28307,5.28444,15000000.0
2008-12-26 21:26:00,5.28447,5.28452,5.28346,5.28354,10000000.0
2008-12-26 21:27:00,5.28285,5.2842,5.28268,5.28345,10000000.0
2008-12-26 21:28:00,5.28275,5.28409,5.28275,5.28352,13000000.0
2008-12-26 21:29:00,5.28357,5.28357,5.28114,5.28114,10000000.0
2008-12-26 21:30:00,5.28214,5.28214,5.28114,5.28162,16000000.0
2008-12-26 21:31:00,5.28204,5.28211,5.2812,5.28136,18000000.0
2008-12-26 21:32:00,5.28171,5.28188,5.28044,5.28167,15000000.0
2008-12-26 21:33:00,5.28149,5.28149,5.28019,5.28065,13000000.0
2008-12-26 21:34:00,5.28137,5.28137,5.28028,5.28091,9000000.0
2008-12-26 21:35:00,5.28105,5.28194,5.28072,5.2814,8000000.0
2008-12-26 21:36:00,5.28191,5.28283,5.28129,5.28265,18000000.0
2008-12-26 21:37:00,5.28234,5.28297,5.28193,5.28263,22000000.0
2008-12-26 21:38:00,5.28344,5.28344,5.28078,5.28078,9000000.0
2008-12-26 21:39:00,5.28149,5.28149,5.28062,5.28131,11000000.0
2008-12-26 21:40:00,5.28124,5.28128,5.27995,5.28021,19000000.0
2008-12-26 21:41:00,5.28073,5.28368,5.28073,5.28207,12000000.0
2008-12-26 21:42:00,5.28154,5.28292,5.28116,5.28231,11000000.0
2008-12-26 21:43:00,5.28183,5.28192,5.28103,5.28182,14000000.0
2008-12-26 21:44:00,5.2811,5.28206,5.28065,5.28065,13000000.0
2008-12-26 21:45:00,5.28174,5.28196,5.28095,5.28095,12000000.0
2008-12-26 21:46:00,5.28228,5.28235,5.28215,5.28235,14000000.0
2008-12-26 21:47:00,5.28247,5.28247,5.28102,5.28196,17000000.0
2008-12-26 21:48:00,5.28248,5.28267,5.28152,5.28224,16000000.0
2008-12-26 21:49:00,5.28288,5.28325,5.2815,5.28264,14000000.0
2008-12-26 21:50:00,5.2836,5.28377,5.28299,5.2836,13000000.0
2008-12-26 21:51:00,5.28364,5.28462,5.28307,5.28334,14000000.0
2008-12-26 21:52:00,5.28492,5.28555,5.28417,5.2846,17000000.0
2008-12-26 21:53:00,5.28482,5.28668,5.28482,5.28495,27000000.0
2008-12-26 21:54:00,5.28576,5.28606,5.28486,5.28555,10000000.0
2008-12-26 21:55:00,5.28484,5.28575,5.28455,5.28566,8000000.0
2008-12-26 21:56:00,5.28566,5.28666,5.28447,5.28447,16000000.0
2008-12-26 21:57:00,5.28411,5.28611,5.28411,5.28583,18000000.0
2008-12-26 21:58:00,5.28499,5.28938,5.28499,5.28755,18000000.0
2008-12-26 21:59:00,5.28977,5.29068,5.2885,5.28931,17000000.0
2008-12-26 22:00:00,5.29115,5.29115,5.28952,5.28952,9000000.0
2008-12-26 22:01:00,5.28909,5.29138,5.28909,5.29029,22000000.0
2008-12-26 22:02:00,5.29088,5.29088,5.28946,5.28946,11000000.0
2008-12-26 22:03:00,5.29134,5.2927,5.28924,5.29251,16000000.0
2008-12-26 22:04:00,5.29233,5.29263,5.29157,5.29205,12000000.0
2008-12-26 22:05:00,5.29126,5.29217,5.29126,5.29217,7000000.0
2008-12-26 22:06:00,5.29246,5.2925,5.29227,5.2924,15000000.0
2008-12-26 22:07:00,5.29212,5.29341,5.29132,5.29321,19000000.0
2008-12-26 22:08:00,5.29264,5.2946,5.29264,5.29353,11000000.0
2008-12-26 22:09:00,5.29359,5.2945,5.29285,5.29396,10000000.0
2008-12-26 22:10:00,5.29509,5.29559,5.29419,5.29559,10000000.0
2008-12-26 22:11:00,5.29606,5.29864,5.29557,5.29686,18000000.0
2008-12-26 22:12:00,5.29905,5.29905,5.29743,5.29802,11000000.0
2008-12-26 22:13:00,5.29888,5.29958,5.29758,5.29823,14000000.0
2008-12-26 22:14:00,5.29933,5.29933,5.29652,5.29652,24000000.0
2008-12-26 22:15:00,5.2974,5.29789,5.29458,5.29514,13000000.0
2008-12-26 22:16:00,5.29638,5.2966,5.29516,5.29516,13000000.0
2008-12-26 22:17:00,5.29595,5.29615,5.29595,5.29608,8000000.0
2008-12-26 22:18:00,5.29505,5.29505,5.29485,5.29485,13000000.0
2008-12-26 22:19:00,5.29675,5.29691,5.29543,5.29543,14000000.0
2008-12-26 22:20:00,5.29674,5.29735,5.29555,5.29596,21000000.0
2008-12-26 22:21:00,5.29596,5.29596,5.29139,5.29139,13000000.0
2008-12-26 22:22:00,5.29162,5.29281,5.29134,5.29134,12000000.0
2008-12-26 22:23:00,5.29206,5.29231,5.29136,5.29222,18000000.0
2008-12-26 22:24:00,5.2912,5.29291,5.29102,5.29121,14000000.0
2008-12-26 22:25:00,5.29173,5.29268,5.29073,5.29195,13000000.0
2008-12-26 22:26:00,5.29269,5.29269,5.29071,5.29071,13000000.0
2008-12-26 22:27:00,5.29085,5.29172,5.28671,5.28815,16000000.0
2008-12-26 22:28:00,5.28731,5.28834,5.28577,5.28606,13000000.0
2008-12-26 22:29:00,5.28731,5.28814,5.28659,5.28661,21000000.0
2008-12-26 22:30:00,5.2869,5.28736,5.28639,5.28639,17000000.0
2008-12-26 22:31:00,5.28751,5.28759,5.28631,5.28689,10000000.0
2008-12-26 22:32:00,5.28873,5.28873,5.28739,5.28868,13000000.0
2008-12-26 22:33:00,5.28736,5.2892,5.28736,5.28828,13000000.0
2008-12-26 22:34:00,5.28808,5.28821,5.28798,5.28798,13000000.0
2008-12-26 22:35:00,5.28951,5.28963,5.28837,5.28837,19000000.0
2008-12-26 22:36:00,5.28934,5.28967,5.28834,5.28889,14000000.0
2008-12-26 22:37:00,5.28917,5.28927,5.28817,5.28887,17000000.0
2008-12-26 22:38:00,5.28937,5.28943,5.2882,5.2882,9000000.0
2008-12-26 22:39:00,5.28818,5.28939,5.28749,5.2875,20000000.0
2008-12-26 22:40:00,5.28776,5.28845,5.28735,5.28735,13000000.0
2008-12-26 22:41:00,5.28897,5.28911,5.28814,5.2891,13000000.0
2008-12-26 22:42:00,5.28962,5.29013,5.289,5.28986,10000000.0
2008-12-26 22:43:00,5.2891,5.29027,5.28876,5.28878,15000000.0
2008-12-26 22:44:00,5.28912,5.29048,5.28912,5.28956,16000000.0
2008-12-26 22:45:00,5.29045,5.29045,5.28819,5.28819,14000000.0
2008-12-26 22:46:00,5.28874,5.29014,5.28853,5.28906,12000000.0
2008-12-26 22:47:00,5.29172,5.29188,5.29055,5.2914,7000000.0
2008-12-26 22:48:00,5.29134,5.29248,5.29061,5.2908,16000000.0
2008-12-26 22:49:00,5.29136,5.29238,5.29106,5.29163,10000000.0
2008-12-26 22:50:00,5.29293,5.29293,5.29147,5.29199,15000000.0
2008-12-26 22:51:00,5.29206,5.29231,5.29084,5.29176,17000000.0
2008-12-26 22:52:00,5.29165,5.29256,5.29091,5.29091,10000000.0
2008-12-26 22:53:00,5.29057,5.29124,5.29057,5.29108,20000000.0
2008-12-26 22:54:00,5.29184,5.29232,5.29107,5.29107,10000000.0
2008-12-26 22:55:00,5.29055,5.292,5.29018,5.29058,12000000.0
2008-12-26 22:56:00,5.29198,5.29228,5.2909,5.29147,9000000.0
2008-12-26 22:57:00,5.29178,5.29254,5.29173,5.29218,18000000.0
2008-12-26 22:58:00,5.29255,5.29472,5.29234,5.29345,13000000.0
2008-12-26 22:59:00,5.29324,5.29398,5.29294,5.29398,10000000.0
2008-12-26 23:00:00,5.29425,5.29425,5.29287,5.2932,17000000.0
2008-12-26 23:01:00,5.29314,5.29338,5.29249,5.29303,13000000.0
2008-12-26 23:02:00,5.29387,5.29387,5.29317,5.29372,7000000.0
2008-12-26 23:03:00,5.29372,5.29383,5.29271,5.29329,16000000.0
2008-12-26 23:04:00,5.29282,5.29288,5.29113,5.29154,12000000.0
2008-12-26 23:05:00,5.2911,5.29195,5.29073,5.29165,11000000.0
2008-12-26 23:06:00,5.29103,5.29178,5.29019,5.29019,11000000.0
2008-12-26 23:07:00,5.2909,5.2909,5.28961,5.2897,13000000.0
2008-12-26 23:08:00,5.29176,5.29253,5.29056,5.29187,20000000.0
2008-12-26 23:09:00,5.2916,5.29184,5.29143,5.29143,16000000.0
2008-12-26 23:10:00,5.29173,5.29194,5.29065,5.29065,16000000.0
2008-12-26 23:11:00,5.29025,5.29045,5.29025,5.29045,10000000.0
2008-12-26 23:12:00,5.29188,5.29188,5.29034,5.29058,12000000.0
2008-12-26 23:13:00,5.29161,5.29161,5.29116,5.29132,16000000.0
2008-12-26 23:14:00,5.29215,5.29215,5.2907,5.2907,9000000.0
2008-12-26 23:15:00,5.2922,5.2922,5.29125,5.29162,9000000.0
2008-12-26 23:16:00,5.29111,5.29205,5.29111,5.29163,18000000.0
2008-12-26 23:17:00,5.29116,5.29187,5.29078,5.29078,8000000.0
2008-12-26 23:18:00,5.29191,5.29257,5.29162,5.29168,10000000.0
2008-12-26 23:19:00,5.29312,5.29419,5.29235,5.29419,9000000.0
2008-12-26 23:20:00,5.29402,5.29486,5.29369,5.29404,17000000.0
2008-12-26 23:21:00,5.29462,5.2952,5.29389,5.2948,11000000.0
2008-12-26 23:22:00,5.29518,5.2954,5.29439,5.29439,12000000.0
2008-12-26 23:23:00,5.2958,5.29584,5.29515,5.29563,12000000.0
2008-12-26 23:24:00,5.29625,5.29625,5.29442,5.29442,12000000.0
2008-12-26 23:25:00,5.2957,5.29677,5.29499,5.29677,9000000.0
2008-12-26 23:26:00,5.29743,5.29891,5.29723,5.29821,14000000.0
2008-12-26 23:27:00,5.29887,5.2995,5.29722,5.29926,17000000.0
2008-12-26 23:28:00,5.30056,5.30064,5.29938,5.29938,15000000.0
2008-12-26 23:29:00,5.29995,5.30165,5.29956,5.3003,11000000.0
2008-12-26 23:30:00,5.30024,5.30161,5.29986,5.30138,14000000.0
2008-12-26 23:31:00,5.30134,5.30134,5.30027,5.30044,7000000.0
2008-12-26 23:32:00,5.30119,5.30119,5.29873,5.29929,15000000.0
2008-12-26 23:33:00,5.30006,5.30006,5.29895,5.29927,7000000.0
2008-12-26 23:34:00,5.29926,5.30069,5.29926,5.30038,10000000.0
2008-12-26 23:35:00,5.30239,5.30321,5.3017,5.3027,12000000.0
2008-12-26 23:36:00,5.30349,5.30349,5.3028,5.30314,10000000.0
2008-12-26 23:37:00,5.30182,5.30285,5.30179,5.30181,14000000.0
2008-12-26 23:38:00,5.30214,5.30311,5.30183,5.30221,17000000.0
2008-12-26 23:39:00,5.3023,5.30285,5.30206,5.30249,9000000.0
2008-12-26 23:40:00,5.30274,5.30459,5.30264,5.30447,12000000.0
2008-12-26 23:41:00,5.30462,5.30615,5.3046,5.30578,9000000.0
2008-12-26 23:42:00,5.30653,5.30707,5.30569,5.30618,15000000.0
2008-12-26 23:43:00,5.30654,5.30772,5.30654,5.30708,13000000.0
2008-12-26 23:44:00,5.30696,5.30704,5.30616,5.30685,8000000.0
2008-12-26 23:45:00,5.30711,5.30743,5.30641,5.30707,12000000.0
2008-12-26 23:46:00,5.30695,5.30695,5.30581,5.30596,20000000.0
2008-12-26 23:47:00,5.30572,5.30645,5.30429,5.30467,19000000.0
2008-12-26 23:48:00,5.30485,5.30491,5.30412,5.30441,14000000.0
2008-12-26 23:49:00,5.30269,5.30362,5.30103,5.30163,12000000.0
2008-12-26 23:50:00,5.30196,5.30251,5.30147,5.30202,10000000.0
2008-12-26 23:51:00,5.30048,5.30275,5.30048,5.30164,14000000.0
2008-12-26 23:52:00,5.30201,5.30201,5.30025,5.30025,13000000.0
2008-12-26 23:53:00,5.30011,5.30077,5.29997,5.29997,16000000.0
2008-12-26 23:54:00,5.30001,5.30001,5.29818,5.2992,13000000.0
2008-12-26 23:55:00,5.29948,5.30315,5.2988,5.30315,16000000.0
2008-12-26 23:56:00,5.30185,5.30557,5.30185,5.30536,12000000.0
2008-12-26 23:57:00,5.3064,5.3064,5.30322,5.3036,14000000.0
2008-12-26 23:58:00,5.30601,5.30834,5.30494,5.30494,16000000.0
2008-12-26 23:59:00,5.30271,5.30664,5.30271,5.30442,12000000.0
2008-12-29 02:00:00,5.27504,5.27519,5.27494,5.27518,16000000.0
2008-12-29 02:01:00,5.2758,5.27633,5.27524,5.27606,21000000.0
2008-12-29 02:02:00,5.27575,5.27665,5.27574,5.27582,10000000.0
2008-12-29 02:03:00,5.27574,5.2758,5.27553,5.27563,8000000.0
2008-12-29 02:04:00,5.2759,5.27792,5.2759,5.27792,14000000.0
2008-12-29 02:05:00,5.27763,5.27879,5.27727,5.27777,14000000.0
2008-12-29 02:06:00,5.2792,5.2792,5.27768,5.27821,15000000.0
2008-12-29 02:07:00,5.27813,5.27866,5.27813,5.27842,10000000.0
2008-12-29 02:08:00,5.27863,5.27974,5.27863,5.27946,16000000.0
2008-12-29 02:09:00,5.27918,5.27918,5.27802,5.27833,18000000.0
2008-12-29 02:10:00,5.27826,5.27932,5.27826,5.27918,16000000.0
2008-12-29 02:11:00,5.27898,5.27973,5.27865,5.27869,14000000.0
2008-12-29 02:12:00,5.27923,5.27927,5.27816,5.27816,10000000.0
2008-12-29 02:13:00,5.27808,5.27926,5.27808,5.27926,15000000.0
2008-12-29 02:14:00,5.27846,5.27905,5.27818,5.27818,19000000.0
2008-12-29 02:15:00,5.27839,5.27848,5.27745,5.27745,12000000.0
2008-12-29 02:16:00,5.27662,5.27763,5.27339,5.27454,18000000.0
2008-12-29 02:17:00,5.27488,5.27488,5.27288,5.27368,14000000.0
2008-12-29 02:18:00,5.27339,5.27421,5.27274,5.2728,12000000.0
2008-12-29 02:19:00,5.27211,5.27386,5.27196,5.27219,14000000.0
2008-12-29 02:20:00,5.27166,5.27254,5.27079,5.27079,13000000.0
2008-12-29 02:21:00,5.27055,5.2715,5.2704,5.2715,15000000.0
2008-12-29 02:22:00,5.2711,5.27308,5.2711,5.27223,13000000.0
2008-12-29 02:23:00,5.27171,5.27233,5.27127,5.27172,16000000.0
2008-12-29 02:24:00,5.27272,5.27272,5.27107,5.27107,17000000.0
2008-12-29 02:25:00,5.27161,5.27236,5.27091,5.27173,10000000.0
2008-12-29 02:26:00,5.27131,5.2723,5.27058,5.2706,13000000.0
2008-12-29 02:27:00,5.27059,5.27059,5.26793,5.26793,7000000.0
2008-12-29 02:28:00,5.26824,5.26824,5.26602,5.26602,9000000.0
2008-12-29 02:29:00,5.26647,5.26868,5.2657,5.26798,20000000.0
2008-12-29 02:30:00,5.26822,5.26951,5.26805,5.26881,11000000.0
2008-12-29 02:31:00,5.26825,5.26928,5.26787,5.26861,9000000.0
2008-12-29 02:32:00,5.2672,5.2677,5.26594,5.26594,13000000.0
2008-12-29 02:33:00,5.26628,5.26643,5.26573,5.26574,14000000.0
2008-12-29 02:34:00,5.2668,5.2668,5.26604,5.2661,17000000.0
2008-12-29 02:35:00,5.26647,5.26657,5.26529,5.26529,15000000.0
2008-12-29 02:36:00,5.26544,5.26632,5.2654,5.26632,14000000.0
2008-12-29 02:37:00,5.26532,5.26611,5.26425,5.26521,13000000.0
2008-12-29 02:38:00,5.26581,5.26614,5.26522,5.26554,14000000.0
2008-12-29 02:39:00,5.26637,5.26645,5.26558,5.26582,15000000.0
2008-12-29 02:40:00,5.26708,5.26803,5.26602,5.26803,12000000.0
2008-12-29 02:41:00,5.26826,5.26866,5.2675,5.26859,13000000.0
2008-12-29 02:42:00,5.26772,5.26861,5.26762,5.26762,16000000.0
2008-12-29 02:43:00,5.26746,5.26824,5.2672,5.26806,18000000.0
2008-12-29 02:44:00,5.26734,5.26746,5.26625,5.2668,10000000.0
2008-12-29 02:45:00,5.26726,5.26841,5.26707,5.26788,14000000.0
2008-12-29 02:46:00,5.26923,5.2697,5.26836,5.26874,18000000.0
2008-12-29 02:47:00,5.26865,5.26973,5.26837,5.26919,17000000.0
2008-12-29 02:48:00,5.26986,5.27052,5.26939,5.27001,7000000.0
2008-12-29 02:49:00,5.27008,5.27114,5.2694,5.27007,13000000.0
2008-12-29 02:50:00,5.26974,5.27036,5.26915,5.26968,14000000.0
2008-12-29 02:51:00,5.27045,5.27076,5.26963,5.26993,15000000.0
2008-12-29 02:52:00,5.27048,5.27232,5.27046,5.27176,15000000.0
2008-12-29 02:53:00,5.27182,5.27266,5.27122,5.27122,9000000.0
2008-12-29 02:54:00,5.27065,5.27189,5.27011,5.27189,13000000.0
2008-12-29 02:55:00,5.27117,5.27139,5.26968,5.26982,11000000.0
2008-12-29 02:56:00,5.26925,5.27057,5.26895,5.26895,18000000.0
2008-12-29 02:57:00,5.26976,5.2698,5.2674,5.2674,13000000.0
2008-12-29 02:58:00,5.26742,5.26802,5.26681,5.2677,9000000.0
2008-12-29 02:59:00,5.2679,5.26824,5.26664,5.26693,14000000.0
2008-12-29 03:00:00,5.26718,5.26771,5.26472,5.26609,11000000.0
2008-12-29 03:01:00,5.26455,5.26599,5.26416,5.26482,11000000.0
2008-12-29 03:02:00,5.26503,5.26684,5.26503,5.26589,11000000.0
2008-12-29 03:03:00,5.26598,5.26598,5.26363,5.26363,23000000.0
2008-12-29 03:04:00,5.26327,5.264,5.26327,5.26392,11000000.0
2008-12-29 03:05:00,5.26401,5.26401,5.26166,5.26166,17000000.0
2008-12-29 03:06:00,5.26128,5.26153,5.26015,5.26015,9000000.0
2008-12-29 03:07:00,5.25985,5.26099,5.25952,5.26099,15000000.0
2008-12-29 03:08:00,5.26055,5.26106,5.25918,5.25918,12000000.0
2008-12-29 03:09:00,5.25997,5.26063,5.25932,5.25961,15000000.0
2008-12-29 03:10:00,5.26059,5.26086,5.25892,5.25892,19000000.0
2008-12-29 03:11:00,5.26002,5.26022,5.25906,5.25976,15000000.0
2008-12-29 03:12:00,5.25998,5.2613,5.25914,5.26029,18000000.0
2008-12-29 03:13:00,5.26098,5.26323,5.26098,5.26177,18000000.0
2008-12-29 03:14:00,5.26151,5.26321,5.26151,5.26296,10000000.0
2008-12-29 03:15:00,5.26264,5.26366,5.26219,5.26296,7000000.0
2008-12-29 03:16:00,5.26299,5.26372,5.26264,5.26372,8000000.0
2008-12-29 03:17:00,5.26217,5.26311,5.26211,5.26223,10000000.0
2008-12-29 03:18:00,5.26247,5.26324,5.26187,5.26187,15000000.0
2008-12-29 03:19:00,5.2629,5.2629,5.26117,5.26208,10000000.0
2008-12-29 03:20:00,5.26164,5.2625,5.26084,5.26189,16000000.0
2008-12-29 03:21:00,5.2626,5.26318,5.26201,5.26246,11000000.0
2008-12-29 03:22:00,5.2611,5.26197,5.26063,5.26144,10000000.0
2008-12-29 03:23:00,5.26162,5.26272,5.26162,5.26189,12000000.0
2008-12-29 03:24:00,5.26265,5.26272,5.26119,5.26119,13000000.0
2008-12-29 03:25:00,5.26146,5.26185,5.26092,5.26163,11000000.0
2008-12-29 03:26:00,5.26013,5.26128,5.26013,5.2609,13000000.0
2008-12-29 03:27:00,5.26066,5.26128,5.25954,5.26071,14000000.0
2008-12-29 03:28:00,5.26037,5.2607,5.25921,5.25921,18000000.0
2008-12-29 03:29:00,5.26069,5.26201,5.25943,5.26158,15000000.0
2008-12-29 03:30:00,5.26131,5.26131,5.25887,5.25887,10000000.0
2008-12-29 03:31:00,5.25813,5.25879,5.25643,5.25691,13000000.0
2008-12-29 03:32:00,5.25649,5.25685,5.25566,5.25646,16000000.0
2008-12-29 03:33:00,5.25628,5.25732,5.25611,5.25677,13000000.0
2008-12-29 03:34:00,5.25666,5.25841,5.25666,5.25758,16000000.0
2008-12-29 03:35:00,5.25837,5.25886,5.25782,5.25874,10000000.0
2008-12-29 03:36:00,5.25841,5.25982,5.25841,5.25961,11000000.0
2008-12-29 03:37:00,5.25993,5.2604,5.25903,5.25905,13000000.0
2008-12-29 03:38:00,5.258,5.25859,5.25756,5.25802,13000000.0
2008-12-29 03:39:00,5.25808,5.25891,5.25714,5.25764,13000000.0
2008-12-29 03:40:00,5.25814,5.25971,5.25748,5.25971,12000000.0
2008-12-29 03:41:00,5.25943,5.26052,5.25917,5.25917,16000000.0
2008-12-29 03:42:00,5.26045,5.26147,5.26021,5.2606,21000000.0
2008-12-29 03:43:00,5.26084,5.26213,5.26084,5.26094,18000000.0
2008-12-29 03:44:00,5.26215,5.26235,5.26022,5.261,15000000.0
2008-12-29 03:45:00,5.26108,5.26194,5.26045,5.26117,9000000.0
2008-12-29 03:46:00,5.26106,5.26175,5.26082,5.26175,8000000.0
2008-12-29 03:47:00,5.26096,5.26196,5.2606,5.2606,11000000.0
2008-12-29 03:48:00,5.26042,5.26128,5.26018,5.26128,9000000.0
2008-12-29 03:49:00,5.25978,5.26036,5.25856,5.25916,16000000.0
2008-12-29 03:50:00,5.25914,5.26041,5.259,5.259,19000000.0
2008-12-29 03:51:00,5.26018,5.26018,5.25678,5.25678,9000000.0
2008-12-29 03:52:00,5.25747,5.25853,5.25687,5.25746,19000000.0
2008-12-29 03:53:00,5.25805,5.25858,5.25705,5.25705,10000000.0
2008-12-29 03:54:00,5.25831,5.25831,5.25726,5.25753,17000000.0
2008-12-29 03:55:00,5.2568,5.25693,5.25391,5.25391,16000000.0
2008-12-29 03:56:00,5.25357,5.25392,5.25077,5.25165,7000000.0
2008-12-29 03:57:00,5.25092,5.25271,5.25061,5.25239,11000000.0
2008-12-29 03:58:00,5.25227,5.25315,5.25195,5.25197,12000000.0
2008-12-29 03:59:00,5.25265,5.25325,5.25174,5.25245,17000000.0
2008-12-29 04:00:00,5.25171,5.25272,5.25158,5.25172,12000000.0
2008-12-29 04:01:00,5.25272,5.25272,5.25083,5.2513,16000000.0
2008-12-29 04:02:00,5.25239,5.25426,5.25239,5.25386,14000000.0
2008-12-29 04:03:00,5.25253,5.25303,5.2518,5.2518,12000000.0
2008-12-29 04:04:00,5.25126,5.25265,5.25105,5.2514,16000000.0
2008-12-29 04:05:00,5.25195,5.25248,5.25096,5.25175,13000000.0
2008-12-29 04:06:00,5.25186,5.2527,5.25118,5.25166,16000000.0
2008-12-29 04:07:00,5.25171,5.25287,5.25119,5.25157,13000000.0
2008-12-29 04:08:00,5.2532,5.25335,5.25249,5.25296,14000000.0
2008-12-29 04:09:00,5.25227,5.25298,5.25145,5.25263,10000000.0
2008-12-29 04:10:00,5.25233,5.25233,5.25123,5.25123,12000000.0
2008-12-29 04:11:00,5.25249,5.25322,5.25152,5.25243,14000000.0
2008-12-29 04:12:00,5.25338,5.25351,5.25181,5.25243,19000000.0
2008-12-29 04:13:00,5.25163,5.25266,5.25143,5.25203,20000000.0
2008-12-29 04:14:00,5.25277,5.25299,5.25219,5.25277,12000000.0
2008-12-29 04:15:00,5.25301,5.25413,5.25258,5.25413,8000000.0
2008-12-29 04:16:00,5.2529,5.25404,5.25225,5.25305,13000000.0
2008-12-29 04:17:00,5.25315,5.2536,5.25239,5.25288,15000000.0
2008-12-29 04:18:00,5.25272,5.25307,5.25215,5.25287,9000000.0
2008-12-29 04:19:00,5.25306,5.2547,5.25252,5.25361,12000000.0
2008-12-29 04:20:00,5.25471,5.25586,5.25469,5.25553,9000000.0
2008-12-29 04:21:00,5.25696,5.25705,5.25541,5.25618,17000000.0
2008-12-29 04:22:00,5.25593,5.25714,5.25593,5.25711,14000000.0
2008-12-29 04:23:00,5.25668,5.25672,5.25404,5.25404,10000000.0
2008-12-29 04:24:00,5.25429,5.25636,5.25429,5.25525,12000000.0
2008-12-29 04:25:00,5.25521,5.2564,5.25498,5.25525,10000000.0
2008-12-29 04:26:00,5.25588,5.25623,5.25538,5.25576,7000000.0
2008-12-29 04:27:00,5.25657,5.25661,5.25537,5.25577,15000000.0
2008-12-29 04:28:00,5.25666,5.25699,5.25597,5.25699,7000000.0
2008-12-29 04:29:00,5.25697,5.25777,5.25602,5.25605,14000000.0
2008-12-29 04:30:00,5.25596,5.25677,5.25587,5.25672,11000000.0
2008-12-29 04:31:00,5.2573,5.25735,5.25609,5.25621,15000000.0
2008-12-29 04:32:00,5.25668,5.25834,5.25667,5.25745,17000000.0
2008-12-29 04:33:00,5.25682,5.25811,5.25681,5.25689,14000000.0
2008-12-29 04:34:00,5.25681,5.25734,5.25644,5.2567,9000000.0
2008-12-29 04:35:00,5.2578,5.25791,5.25685,5.25791,12000000.0
2008-12-29 04:36:00,5.2564,5.25654,5.2563,5.25646,12000000.0
2008-12-29 04:37:00,5.25792,5.25841,5.25681,5.25802,12000000.0
2008-12-29 04:38:00,5.25779,5.25809,5.25715,5.25753,11000000.0
2008-12-29 04:39:00,5.25768,5.25866,5.25707,5.25816,17000000.0
2008-12-29 04:40:00,5.25843,5.26042,5.25843,5.26009,9000000.0
2008-12-29 04:41:00,5.25963,5.25963,5.25815,5.25819,10000000.0
2008-12-29 04:42:00,5.25913,5.26007,5.25891,5.26007,8000000.0
2008-12-29 04:43:00,5.26044,5.26063,5.25949,5.25991,18000000.0
2008-12-29 04:44:00,5.25925,5.26072,5.25925,5.26024,9000000.0
2008-12-29 04:45:00,5.26016,5.2605,5.25979,5.25983,9000000.0
2008-12-29 04:46:00,5.26067,5.26248,5.26039,5.26248,16000000.0
2008-12-29 04:47:00,5.26143,5.26233,5.26092,5.26195,12000000.0
2008-12-29 04:48:00,5.26151,5.26151,5.25969,5.25969,10000000.0
2008-12-29 04:49:00,5.26121,5.26148,5.26034,5.26077,16000000.0
2008-12-29 04:50:00,5.26121,5.26122,5.25986,5.25986,16000000.0
2008-12-29 04:51:00,5.25958,5.26075,5.25958,5.25973,20000000.0
2008-12-29 04:52:00,5.26123,5.26126,5.2603,5.26043,13000000.0
2008-12-29 04:53:00,5.26009,5.26075,5.25981,5.26008,11000000.0
2008-12-29 04:54:00,5.25984,5.26028,5.25859,5.2587,11000000.0
2008-12-29 04:55:00,5.25948,5.25983,5.25828,5.25959,12000000.0
2008-12-29 04:56:00,5.26034,5.26034,5.25884,5.25948,16000000.0
2008-12-29 04:57:00,5.25958,5.26058,5.25953,5.25981,7000000.0
2008-12-29 04:58:00,5.26049,5.26089,5.25953,5.26032,13000000.0
2008-12-29 04:59:00,5.26077,5.261,5.25934,5.26044,17000000.0
2008-12-29 05:00:00,5.26068,5.26068,5.25888,5.25907,10000000.0
2008-12-29 05:01:00,5.2597,5.26003,5.25871,5.25879,13000000.0
2008-12-29 05:02:00,5.25934,5.25934,5.25803,5.25884,18000000.0
2008-12-29 05:03:00,5.25847,5.25916,5.25808,5.25908,9000000.0
2008-12-29 05:04:00,5.25897,5.25905,5.25885,5.25885,12000000.0
2008-12-29 05:05:00,5.25822,5.25885,5.25811,5.25811,10000000.0
2008-12-29 05:06:00,5.2586,5.25923,5.25757,5.25798,20000000.0
2008-12-29 05:07:00,5.25779,5.25803,5.25625,5.25733,10000000.0
2008-12-29 05:08:00,5.25644,5.25711,5.25558,5.25558,17000000.0
2008-12-29 05:09:00,5.25777,5.25777,5.2559,5.2559,15000000.0
2008-12-29 05:10:00,5.25648,5.25697,5.25571,5.25571,10000000.0
2008-12-29 05:11:00,5.25696,5.25706,5.25547,5.25547,16000000.0
2008-12-29 05:12:00,5.25668,5.25668,5.25504,5.25518,7000000.0
2008-12-29 05:13:00,5.25617,5.25718,5.2557,5.25681,12000000.0
2008-12-29 05:14:00,5.25557,5.25721,5.25557,5.25568,14000000.0
2008-12-29 05:15:00,5.25694,5.25708,5.25561,5.25561,16000000.0
2008-12-29 05:16:00,5.2571,5.25768,5.2557,5.25741,15000000.0
2008-12-29 05:17:00,5.2576,5.2589,5.2569,5.25876,10000000.0
2008-12-29 05:18:00,5.25919,5.25919,5.25639,5.25827,13000000.0
2008-12-29 05:19:00,5.25669,5.25784,5.25659,5.25693,13000000.0
2008-12-29 05:20:00,5.25782,5.25805,5.25693,5.25723,20000000.0
2008-12-29 05:21:00,5.25668,5.25802,5.25668,5.25802,9000000.0
2008-12-29 05:22:00,5.25791,5.25807,5.25706,5.25792,17000000.0
2008-12-29 05:23:00,5.25675,5.25675,5.25655,5.25655,14000000.0
2008-12-29 05:24:00,5.25797,5.25797,5.25637,5.25677,19000000.0
2008-12-29 05:25:00,5.25612,5.25732,5.25612,5.25655,13000000.0
2008-12-29 05:26:00,5.25763,5.25771,5.25586,5.25607,13000000.0
2008-12-29 05:27:00,5.25703,5.25721,5.25583,5.25688,13000000.0
2008-12-29 05:28:00,5.25815,5.25875,5.25736,5.25811,10000000.0
2008-12-29 05:29:00,5.25877,5.25951,5.25807,5.25807,17000000.0
2008-12-29 05:30:00,5.25826,5.25898,5.25805,5.25898,21000000.0
2008-12-29 05:31:00,5.25889,5.25944,5.25815,5.25936,13000000.0
2008-12-29 05:32:00,5.25918,5.26006,5.25844,5.25907,16000000.0
2008-12-29 05:33:00,5.25861,5.25948,5.25851,5.25948,13000000.0
2008-12-29 05:34:00,5.2604,5.26076,5.25937,5.26022,13000000.0
2008-12-29 05:35:00,5.25902,5.25982,5.2583,5.2583,14000000.0
2008-12-29 05:36:00,5.25924,5.25924,5.25731,5.25745,18000000.0
2008-12-29 05:37:00,5.25812,5.25812,5.25663,5.25728,12000000.0
2008-12-29 05:38:00,5.25798,5.25798,5.25684,5.25684,13000000.0
2008-12-29 05:39:00,5.25786,5.25827,5.25725,5.25812,21000000.0
2008-12-29 05:40:00,5.25807,5.25807,5.25589,5.25598,14000000.0
2008-12-29 05:41:00,5.25589,5.25702,5.25552,5.25628,13000000.0
2008-12-29 05:42:00,5.25597,5.25641,5.25576,5.25576,8000000.0
2008-12-29 05:43:00,5.25611,5.25611,5.25351,5.25381,13000000.0
2008-12-29 05:44:00,5.25428,5.25456,5.25246,5.25246,13000000.0
2008-12-29 05:45:00,5.25346,5.25417,5.253,5.25311,24000000.0
2008-12-29 05:46:00,5.25361,5.255,5.25357,5.25471,14000000.0
2008-12-29 05:47:00,5.25493,5.255,5.25375,5.25388,11000000.0
2008-12-29 05:48:00,5.25538,5.25783,5.25448,5.25616,18000000.0
2008-12-29 05:49:00,5.25678,5.25678,5.25603,5.25603,10000000.0
2008-12-29 05:50:00,5.25655,5.2568,5.25618,5.2566,10000000.0
2008-12-29 05:51:00,5.25646,5.25702,5.25628,5.25667,11000000.0
2008-12-29 05:52:00,5.25628,5.25664,5.25481,5.25563,19000000.0
2008-12-29 05:53:00,5.25469,5.25542,5.25342,5.25406,15000000.0
2008-12-29 05:54:00,5.25271,5.25417,5.2526,5.25293,7000000.0
2008-12-29 05:55:00,5.25232,5.25406,5.25232,5.25303,12000000.0
2008-12-29 05:56:00,5.25435,5.25467,5.25319,5.25364,16000000.0
2008-12-29 05:57:00,5.25367,5.25435,5.25358,5.25435,11000000.0
2008-12-29 05:58:00,5.25445,5.25455,5.25365,5.2537,22000000.0
2008-12-29 05:59:00,5.25465,5.25603,5.25443,5.25505,9000000.0
2008-12-29 06:00:00,5.25551,5.2564,5.2542,5.2552,17000000.0
2008-12-29 06:01:00,5.25452,5.25569,5.25413,5.25516,18000000.0
2008-12-29 06:02:00,5.25491,5.25591,5.25483,5.25483,18000000.0
2008-12-29 06:03:00,5.25583,5.25583,5.25486,5.25509,16000000.0
2008-12-29 06:04:00,5.25626,5.25696,5.25584,5.25637,8000000.0
2008-12-29 06:05:00,5.25633,5.25653,5.25561,5.25581,10000000.0
2008-12-29 06:06:00,5.25587,5.2571,5.25587,5.2569,27000000.0
2008-12-29 06:07:00,5.25637,5.25746,5.25628,5.25706,17000000.0
2008-12-29 06:08:00,5.25586,5.25699,5.25562,5.25574,14000000.0
2008-12-29 06:09:00,5.25567,5.25633,5.2553,5.25566,13000000.0
2008-12-29 06:10:00,5.25599,5.256,5.25433,5.256,14000000.0
2008-12-29 06:11:00,5.25601,5.25601,5.25508,5.25577,16000000.0
2008-12-29 06:12:00,5.25647,5.25647,5.25541,5.25541,17000000.0
2008-12-29 06:13:00,5.2558,5.25739,5.2558,5.25693,14000000.0
2008-12-29 06:14:00,5.25677,5.25797,5.25673,5.2574,12000000.0
2008-12-29 06:15:00,5.25741,5.25833,5.25704,5.25833,13000000.0
2008-12-29 06:16:00,5.25762,5.25806,5.25676,5.25783,14000000.0
2008-12-29 06:17:00,5.25639,5.25763,5.25639,5.25676,11000000.0
2008-12-29 06:18:00,5.25656,5.25692,5.25399,5.25399,12000000.0
2008-12-29 06:19:00,5.25454,5.2558,5.25417,5.2554,19000000.0
2008-12-29 06:20:00,5.25479,5.25608,5.25472,5.25534,11000000.0
2008-12-29 06:21:00,5.25579,5.25594,5.25508,5.25575,9000000.0
2008-12-29 06:22:00,5.25514,5.25736,5.25514,5.25627,22000000.0
2008-12-29 06:23:00,5.25667,5.257,5.25474,5.25474,18000000.0
2008-12-29 06:24:00,5.25663,5.25663,5.25562,5.25562,8000000.0
2008-12-29 06:25:00,5.25625,5.25717,5.25616,5.25714,9000000.0
2008-12-29 06:26:00,5.25687,5.25703,5.2556,5.25703,13000000.0
2008-12-29 06:27:00,5.25623,5.257,5.25584,5.25623,15000000.0
2008-12-29 06:28:00,5.25666,5.25689,5.2555,5.25605,18000000.0
2008-12-29 06:29:00,5.25685,5.25685,5.25538,5.25567,16000000.0
2008-12-29 06:30:00,5.25597,5.25637,5.25529,5.25563,10000000.0
2008-12-29 06:31:00,5.255,5.25673,5.255,5.25648,13000000.0
2008-12-29 06:32:00,5.25561,5.25676,5.25561,5.2564,10000000.0
2008-12-29 06:33:00,5.25611,5.25697,5.25611,5.25684,10000000.0
2008-12-29 06:34:00,5.2563,5.25726,5.25588,5.25726,15000000.0
2008-12-29 06:35:00,5.2568,5.2568,5.25548,5.25548,13000000.0
2008-12-29 06:36:00,5.25586,5.25726,5.25542,5.25664,23000000.0
2008-12-29 06:37:00,5.25551,5.25666,5.25485,5.25496,11000000.0
2008-12-29 06:38:00,5.25519,5.25641,5.25457,5.25529,17000000.0
2008-12-29 06:39:00,5.25617,5.25629,5.25517,5.25517,8000000.0
2008-12-29 06:40:00,5.2562,5.25661,5.25573,5.25637,15000000.0
2008-12-29 06:41:00,5.25689,5.25824,5.25626,5.25761,15000000.0
2008-12-29 06:42:00,5.25801,5.25969,5.25752,5.25889,16000000.0
2008-12-29 06:43:00,5.25921,5.25968,5.25823,5.25823,12000000.0
2008-12-29 06:44:00,5.25818,5.25916,5.25814,5.25893,13000000.0
2008-12-29 06:45:00,5.25822,5.25969,5.25822,5.25872,14000000.0
2008-12-29 06:46:00,5.26043,5.26131,5.25956,5.26015,12000000.0
2008-12-29 06:47:00,5.25989,5.26041,5.25895,5.25938,11000000.0
2008-12-29 06:48:00,5.25992,5.26003,5.25908,5.25949,15000000.0
2008-12-29 06:49:00,5.2597,5.26005,5.25849,5.26005,17000000.0
2008-12-29 06:50:00,5.26013,5.26013,5.25907,5.25917,13000000.0
2008-12-29 06:51:00,5.25953,5.26002,5.25885,5.25885,8000000.0
2008-12-29 06:52:00,5.2588,5.25959,5.25855,5.25925,14000000.0
2008-12-29 06:53:00,5.25968,5.25968,5.25854,5.25867,13000000.0
2008-12-29 06:54:00,5.25929,5.25929,5.25838,5.25846,8000000.0
2008-12-29 06:55:00,5.25957,5.25957,5.25849,5.25849,10000000.0
2008-12-29 06:56:00,5.25924,5.25924,5.25763,5.25821,11000000.0
2008-12-29 06:57:00,5.25728,5.25829,5.25663,5.25663,17000000.0
2008-12-29 06:58:00,5.25721,5.25781,5.25627,5.25627,12000000.0
2008-12-29 06:59:00,5.25656,5.25791,5.25656,5.25736,14000000.0
2008-12-29 07:00:00,5.25794,5.25811,5.25675,5.25675,11000000.0
2008-12-29 07:01:00,5.25643,5.25742,5.25633,5.25676,10000000.0
2008-12-29 07:02:00,5.25747,5.25787,5.25633,5.25633,14000000.0
2008-12-29 07:03:00,5.25685,5.25781,5.25685,5.25724,7000000.0
2008-12-29 07:04:00,5.25788,5.25788,5.2567,5.2576,16000000.0
2008-12-29 07:05:00,5.25753,5.2579,5.25666,5.25749,15000000.0
2008-12-29 07:06:00,5.2576,5.25838,5.25756,5.25756,16000000.0
2008-12-29 07:07:00,5.25729,5.25816,5.25684,5.25706,12000000.0
2008-12-29 07:08:00,5.25828,5.25828,5.25695,5.25768,8000000.0
2008-12-29 07:09:00,5.25662,5.25736,5.25639,5.25663,8000000.0
2008-12-29 07:10:00,5.25691,5.25747,5.2564,5.2564,16000000.0
2008-12-29 07:11:00,5.25767,5.25791,5.25685,5.25685,17000000.0
2008-12-29 07:12:00,5.25787,5.25831,5.2569,5.25758,20000000.0
2008-12-29 07:13:00,5.25844,5.25869,5.2575,5.2584,18000000.0
2008-12-29 07:14:00,5.25875,5.25923,5.2583,5.25884,11000000.0
2008-12-29 07:15:00,5.25947,5.25947,5.25807,5.25859,18000000.0
2008-12-29 07:16:00,5.25935,5.25935,5.25819,5.25824,18000000.0
2008-12-29 07:17:00,5.25891,5.25932,5.25812,5.25915,12000000.0
2008-12-29 07:18:00,5.25876,5.25876,5.25683,5.25734,18000000.0
2008-12-29 07:19:00,5.25623,5.25839,5.25512,5.25672,14000000.0
2008-12-29 07:20:00,5.25772,5.2579,5.25682,5.25777,18000000.0
2008-12-29 07:21:00,5.25772,5.25772,5.25668,5.25679,13000000.0
2008-12-29 07:22:00,5.25553,5.25612,5.25401,5.25516,14000000.0
2008-12-29 07:23:00,5.25498,5.25537,5.2539,5.25445,15000000.0
2008-12-29 07:24:00,5.25489,5.25547,5.25439,5.25446,16000000.0
2008-12-29 07:25:00,5.25469,5.25571,5.25465,5.2549,15000000.0
2008-12-29 07:26:00,5.25556,5.25831,5.25556,5.25831,13000000.0
2008-12-29 07:27:00,5.25821,5.25899,5.25744,5.25899,12000000.0
2008-12-29 07:28:00,5.25853,5.25853,5.25722,5.25736,22000000.0
2008-12-29 07:29:00,5.25767,5.25767,5.2553,5.25674,16000000.0
2008-12-29 07:30:00,5.25691,5.25795,5.25654,5.25654,14000000.0
2008-12-29 07:31:00,5.25702,5.25706,5.25573,5.25589,13000000.0
2008-12-29 07:32:00,5.25667,5.25729,5.25594,5.25729,9000000.0
2008-12-29 07:33:00,5.25689,5.25689,5.25522,5.25562,7000000.0
2008-12-29 07:34:00,5.25529,5.25529,5.25229,5.25306,18000000.0
2008-12-29 07:35:00,5.25438,5.25466,5.25355,5.25405,9000000.0
2008-12-29 07:36:00,5.25351,5.25518,5.25351,5.25518,13000000.0
2008-12-29 07:37:00,5.25555,5.25596,5.25492,5.25503,11000000.0
2008-12-29 07:38:00,5.25499,5.25739,5.25479,5.25739,11000000.0
2008-12-29 07:39:00,5.25791,5.25795,5.25634,5.2568,19000000.0
2008-12-29 07:40:00,5.25765,5.25817,5.25698,5.25734,11000000.0
2008-12-29 07:41:00,5.25761,5.25785,5.25691,5.25754,7000000.0
2008-12-29 07:42:00,5.25779,5.25779,5.2566,5.25763,13000000.0
2008-12-29 07:43:00,5.2575,5.25858,5.2569,5.2574,14000000.0
2008-12-29 07:44:00,5.25739,5.25767,5.25716,5.25716,10000000.0
2008-12-29 07:45:00,5.25773,5.25775,5.2573,5.25735,8000000.0
2008-12-29 07:46:00,5.25683,5.25712,5.25576,5.25708,13000000.0
2008-12-29 07:47:00,5.25728,5.25736,5.25582,5.25611,15000000.0
2008-12-29 07:48:00,5.25673,5.25673,5.25464,5.25464,13000000.0
2008-12-29 07:49:00,5.25598,5.25645,5.25448,5.25572,10000000.0
2008-12-29 07:50:00,5.25487,5.25535,5.25211,5.25228,17000000.0
2008-12-29 07:51:00,5.25387,5.25452,5.25284,5.25449,16000000.0
2008-12-29 07:52:00,5.25475,5.25503,5.25348,5.25457,13000000.0
2008-12-29 07:53:00,5.25327,5.25533,5.25327,5.25522,10000000.0
2008-12-29 07:54:00,5.25384,5.254,5.25282,5.25364,11000000.0
2008-12-29 07:55:00,5.25412,5.25453,5.25292,5.25362,12000000.0
2008-12-29 07:56:00,5.25432,5.25464,5.2533,5.25443,13000000.0
2008-12-29 07:57:00,5.25414,5.25414,5.25277,5.25277,8000000.0
2008-12-29 07:58:00,5.25255,5.25282,5.25051,5.2517,14000000.0
2008-12-29 07:59:00,5.25095,5.25261,5.25004,5.25045,15000000.0
2008-12-29 08:00:00,5.25178,5.25235,5.25122,5.25235,10000000.0
2008-12-29 08:01:00,5.25155,5.25265,5.24978,5.24978,13000000.0
2008-12-29 08:02:00,5.24966,5.25038,5.24763,5.24763,14000000.0
2008-12-29 08:03:00,5.24783,5.24791,5.24517,5.24623,12000000.0
2008-12-29 08:04:00,5.24576,5.24576,5.24383,5.24413,16000000.0
2008-12-29 08:05:00,5.2449,5.24589,5.24417,5.24417,14000000.0
2008-12-29 08:06:00,5.24558,5.24972,5.2454,5.24631,19000000.0
2008-12-29 08:07:00,5.24689,5.24689,5.24604,5.24638,19000000.0
2008-12-29 08:08:00,5.24623,5.24662,5.24488,5.24488,11000000.0
2008-12-29 08:09:00,5.24397,5.24438,5.24244,5.24327,10000000.0
2008-12-29 08:10:00,5.24165,5.2444,5.24158,5.24327,16000000.0
2008-12-29 08:11:00,5.24435,5.24435,5.24302,5.24304,9000000.0
2008-12-29 08:12:00,5.2424,5.24315,5.24159,5.24159,10000000.0
2008-12-29 08:13:00,5.24114,5.24114,5.23538,5.23724,11000000.0
2008-12-29 08:14:00,5.23736,5.23778,5.23563,5.23691,12000000.0
2008-12-29 08:15:00,5.23724,5.23724,5.23488,5.23608,15000000.0
2008-12-29 08:16:00,5.23707,5.23778,5.23571,5.23724,14000000.0
2008-12-29 08:17:00,5.23763,5.23843,5.23712,5.23838,10000000.0
2008-12-29 08:18:00,5.23853,5.23898,5.23765,5.23898,9000000.0
2008-12-29 08:19:00,5.23955,5.24024,5.23932,5.23991,11000000.0
2008-12-29 08:20:00,5.24102,5.24142,5.24009,5.24009,11000000.0
2008-12-29 08:21:00,5.2411,5.2411,5.23968,5.24043,20000000.0
2008-12-29 08:22:00,5.24027,5.24077,5.23958,5.24069,8000000.0
2008-12-29 08:23:00,5.24177,5.24272,5.24072,5.24209,12000000.0
2008-12-29 08:24:00,5.24323,5.24497,5.24253,5.2447,13000000.0
2008-12-29 08:25:00,5.24373,5.24497,5.24356,5.24429,12000000.0
2008-12-29 08:26:00,5.24358,5.24392,5.24148,5.24223,13000000.0
2008-12-29 08:27:00,5.24202,5.24226,5.24101,5.24213,11000000.0
2008-12-29 08:28:00,5.24193,5.24356,5.24179,5.24326,8000000.0
2008-12-29 08:29:00,5.24455,5.24512,5.24299,5.24444,12000000.0
2008-12-29 08:30:00,5.24489,5.24489,5.24347,5.24469,11000000.0
2008-12-29 08:31:00,5.24472,5.24539,5.24402,5.24539,10000000.0
2008-12-29 08:32:00,5.24485,5.24612,5.2443,5.2443,13000000.0
2008-12-29 08:33:00,5.24531,5.24531,5.24361,5.24361,11000000.0
2008-12-29 08:34:00,5.2442,5.2449,5.24299,5.24473,17000000.0
2008-12-29 08:35:00,5.24459,5.24572,5.24436,5.24443,11000000.0
2008-12-29 08:36:00,5.24365,5.24534,5.24365,5.24434,10000000.0
2008-12-29 08:37:00,5.24596,5.24735,5.24596,5.24716,9000000.0
2008-12-29 08:38:00,5.24782,5.24782,5.2454,5.24616,18000000.0
2008-12-29 08:39:00,5.24574,5.24684,5.24524,5.24675,8000000.0
2008-12-29 08:40:00,5.24706,5.24706,5.24573,5.24599,7000000.0
2008-12-29 08:41:00,5.24705,5.24787,5.24637,5.24643,16000000.0
2008-12-29 08:42:00,5.24702,5.24811,5.24607,5.24719,14000000.0
2008-12-29 08:43:00,5.24653,5.24715,5.245,5.24627,12000000.0
2008-12-29 08:44:00,5.24655,5.24757,5.24621,5.24621,9000000.0
2008-12-29 08:45:00,5.24721,5.24803,5.24665,5.24745,18000000.0
2008-12-29 08:46:00,5.24774,5.24806,5.24556,5.24684,14000000.0
2008-12-29 08:47:00,5.24786,5.24786,5.24631,5.24671,18000000.0
2008-12-29 08:48:00,5.24687,5.2472,5.24605,5.24698,12000000.0
2008-12-29 08:49:00,5.24622,5.24797,5.24598,5.24654,14000000.0
2008-12-29 08:50:00,5.24701,5.24701,5.2456,5.24672,16000000.0
2008-12-29 08:51:00,5.24671,5.24671,5.24516,5.24598,21000000.0
2008-12-29 08:52:00,5.24518,5.24557,5.24174,5.24329,20000000.0
2008-12-29 08:53:00,5.2416,5.2426,5.24067,5.24122,7000000.0
2008-12-29 08:54:00,5.23998,5.24127,5.2392,5.24048,17000000.0
2008-12-29 08:55:00,5.24149,5.24155,5.24002,5.24002,12000000.0
2008-12-29 08:56:00,5.24092,5.24195,5.23952,5.24128,17000000.0
2008-12-29 08:57:00,5.24061,5.24183,5.2402,5.24108,16000000.0
2008-12-29 08:58:00,5.24154,5.24249,5.24133,5.2419,12000000.0
2008-12-29 08:59:00,5.24267,5.24269,5.24025,5.24129,13000000.0
2008-12-29 09:00:00,5.24034,5.24034,5.23725,5.23934,17000000.0
2008-12-29 09:01:00,5.23868,5.23952,5.23761,5.23764,13000000.0
2008-12-29 09:02:00,5.23924,5.23931,5.23763,5.23852,8000000.0
2008-12-29 09:03:00,5.23875,5.23947,5.23723,5.23842,16000000.0
2008-12-29 09:04:00,5.23829,5.23847,5.23603,5.23607,8000000.0
2008-12-29 09:05:00,5.23592,5.23592,5.23334,5.23371,11000000.0
2008-12-29 09:06:00,5.23263,5.23263,5.23015,5.23095,10000000.0
2008-12-29 09:07:00,5.23189,5.23252,5.23117,5.23117,10000000.0
2008-12-29 09:08:00,5.23119,5.23119,5.22725,5.22853,19000000.0
2008-12-29 09:09:00,5.22922,5.23023,5.22787,5.22787,16000000.0
2008-12-29 09:10:00,5.22817,5.2288,5.22661,5.22801,8000000.0
2008-12-29 09:11:00,5.22622,5.22622,5.22498,5.22587,11000000.0
2008-12-29 09:12:00,5.22593,5.22928,5.2255,5.22927,16000000.0
2008-12-29 09:13:00,5.23047,5.2308,5.22811,5.22811,15000000.0
2008-12-29 09:14:00,5.22861,5.22988,5.22684,5.22851,17000000.0
2008-12-29 09:15:00,5.22908,5.22935,5.22757,5.22907,12000000.0
2008-12-29 09:16:00,5.22977,5.22977,5.22768,5.22898,14000000.0
2008-12-29 09:17:00,5.22859,5.22962,5.22816,5.22816,14000000.0
2008-12-29 09:18:00,5.2275,5.22951,5.2275,5.22801,18000000.0
2008-12-29 09:19:00,5.22945,5.23066,5.22871,5.22978,14000000.0
2008-12-29 09:20:00,5.23025,5.23124,5.22858,5.23122,18000000.0
2008-12-29 09:21:00,5.23049,5.23126,5.22926,5.2311,17000000.0
2008-12-29 09:22:00,5.23132,5.23268,5.22989,5.23118,13000000.0
2008-12-29 09:23:00,5.23278,5.23285,5.23065,5.23145,12000000.0
2008-12-29 09:24:00,5.22991,5.23203,5.22936,5.23203,14000000.0
2008-12-29 09:25:00,5.23236,5.23242,5.23115,5.23167,9000000.0
2008-12-29 09:26:00,5.23283,5.23483,5.23236,5.23476,13000000.0
2008-12-29 09:27:00,5.2345,5.23474,5.23349,5.23378,13000000.0
2008-12-29 09:28:00,5.23382,5.23473,5.23291,5.23416,19000000.0
2008-12-29 09:29:00,5.2335,5.23412,5.23273,5.23402,14000000.0
2008-12-29 09:30:00,5.23345,5.23438,5.23291,5.23438,15000000.0
2008-12-29 09:31:00,5.23388,5.23456,5.2334,5.2342,11000000.0
2008-12-29 09:32:00,5.23399,5.23474,5.23295,5.23327,16000000.0
2008-12-29 09:33:00,5.23437,5.23453,5.23313,5.23313,9000000.0
2008-12-29 09:34:00,5.23404,5.23453,5.2329,5.23376,18000000.0
2008-12-29 09:35:00,5.23383,5.23383,5.22968,5.2312,14000000.0
2008-12-29 09:36:00,5.22801,5.22944,5.22707,5.22707,16000000.0
2008-12-29 09:37:00,5.2259,5.22726,5.22478,5.22657,20000000.0
2008-12-29 09:38:00,5.22511,5.22576,5.22345,5.22492,19000000.0
2008-12-29 09:39:00,5.22494,5.22596,5.22388,5.22596,16000000.0
2008-12-29 09:40:00,5.22589,5.22613,5.22364,5.22377,12000000.0
2008-12-29 09:41:00,5.2249,5.22504,5.22243,5.22382,18000000.0
2008-12-29 09:42:00,5.22417,5.22516,5.22362,5.22479,16000000.0
2008-12-29 09:43:00,5.22425,5.22427,5.2225,5.2225,15000000.0
2008-12-29 09:44:00,5.22324,5.22384,5.22128,5.22163,13000000.0
2008-12-29 09:45:00,5.22334,5.22364,5.22162,5.22364,13000000.0
2008-12-29 09:46:00,5.22338,5.22409,5.22214,5.22333,17000000.0
2008-12-29 09:47:00,5.223,5.22393,5.22184,5.22382,13000000.0
2008-12-29 09:48:00,5.22348,5.22383,5.22195,5.22335,16000000.0
2008-12-29 09:49:00,5.22166,5.22309,5.22038,5.22157,17000000.0
2008-12-29 09:50:00,5.21994,5.22132,5.21679,5.21737,12000000.0
2008-12-29 09:51:00,5.21741,5.21791,5.21488,5.21621,16000000.0
2008-12-29 09:52:00,5.21716,5.21766,5.21502,5.21709,16000000.0
2008-12-29 09:53:00,5.21727,5.22076,5.2167,5.22076,15000000.0
2008-12-29 09:54:00,5.22029,5.22135,5.21828,5.21828,15000000.0
2008-12-29 09:55:00,5.21813,5.21813,5.21499,5.21593,15000000.0
2008-12-29 09:56:00,5.21492,5.21678,5.2146,5.2162,17000000.0
2008-12-29 09:57:00,5.21756,5.21756,5.21518,5.21583,12000000.0
2008-12-29 09:58:00,5.21532,5.21685,5.21483,5.21634,14000000.0
2008-12-29 09:59:00,5.21631,5.21652,5.21567,5.21603,10000000.0
2008-12-29 10:00:00,5.21687,5.21687,5.21496,5.21505,11000000.0
2008-12-29 10:01:00,5.2154,5.21724,5.2154,5.21636,24000000.0
2008-12-29 10:02:00,5.21826,5.21826,5.21642,5.21642,14000000.0
2008-12-29 10:03:00,5.21698,5.21926,5.21698,5.21926,16000000.0
2008-12-29 10:04:00,5.22037,5.22058,5.21829,5.21865,10000000.0
2008-12-29 10:05:00,5.22026,5.22079,5.21865,5.22015,10000000.0
2008-12-29 10:06:00,5.2213,5.22261,5.22022,5.22079,9000000.0
2008-12-29 10:07:00,5.22193,5.22305,5.22178,5.22305,11000000.0
2008-12-29 10:08:00,5.22293,5.22293,5.2211,5.22248,9000000.0
2008-12-29 10:09:00,5.22234,5.22542,5.22224,5.2249,11000000.0
2008-12-29 10:10:00,5.22672,5.22906,5.22548,5.22811,15000000.0
2008-12-29 10:11:00,5.23002,5.23002,5.22815,5.22863,16000000.0
2008-12-29 10:12:00,5.22868,5.22868,5.22613,5.22613,19000000.0
2008-12-29 10:13:00,5.22757,5.22859,5.22734,5.22848,9000000.0
2008-12-29 10:14:00,5.22926,5.22936,5.22735,5.22901,11000000.0
2008-12-29 10:15:00,5.22859,5.23004,5.22818,5.22988,8000000.0
2008-12-29 10:16:00,5.22862,5.23087,5.22823,5.23003,17000000.0
2008-12-29 10:17:00,5.23016,5.2313,5.22961,5.23061,16000000.0
2008-12-29 10:18:00,5.22885,5.23056,5.22796,5.22961,16000000.0
2008-12-29 10:19:00,5.22999,5.22999,5.22795,5.22882,17000000.0
2008-12-29 10:20:00,5.22823,5.2288,5.22684,5.22822,16000000.0
2008-12-29 10:21:00,5.22821,5.22821,5.22614,5.22631,7000000.0
2008-12-29 10:22:00,5.22594,5.22712,5.22485,5.22511,10000000.0
2008-12-29 10:23:00,5.22455,5.22472,5.21937,5.21937,14000000.0
2008-12-29 10:24:00,5.22025,5.22282,5.21771,5.22209,13000000.0
2008-12-29 10:25:00,5.22083,5.22408,5.22083,5.22375,12000000.0
2008-12-29 10:26:00,5.22413,5.22602,5.22393,5.22602,11000000.0
2008-12-29 10:27:00,5.22543,5.22655,5.22433,5.22655,13000000.0
2008-12-29 10:28:00,5.22634,5.2269,5.22497,5.2263,13000000.0
2008-12-29 10:29:00,5.22599,5.22599,5.22383,5.22461,11000000.0
2008-12-29 10:30:00,5.22454,5.22574,5.22405,5.22456,9000000.0
2008-12-29 10:31:00,5.22525,5.22632,5.22457,5.22467,16000000.0
2008-12-29 10:32:00,5.22605,5.22629,5.22438,5.22438,9000000.0
2008-12-29 10:33:00,5.22561,5.22561,5.22091,5.22289,12000000.0
2008-12-29 10:34:00,5.22051,5.22132,5.21983,5.21983,11000000.0
2008-12-29 10:35:00,5.22146,5.22146,5.21944,5.22085,17000000.0
2008-12-29 10:36:00,5.22133,5.22167,5.22058,5.22151,10000000.0
2008-12-29 10:37:00,5.22093,5.22205,5.22058,5.22098,15000000.0
2008-12-29 10:38:00,5.222,5.22266,5.22088,5.22216,17000000.0
2008-12-29 10:39:00,5.22233,5.22302,5.2214,5.22232,13000000.0
2008-12-29 10:40:00,5.22211,5.22407,5.22155,5.22276,10000000.0
2008-12-29 10:41:00,5.22213,5.22355,5.22052,5.2222,15000000.0
2008-12-29 10:42:00,5.22056,5.22267,5.21963,5.22193,12000000.0
2008-12-29 10:43:00,5.22093,5.2218,5.22044,5.22168,13000000.0
2008-12-29 10:44:00,5.22169,5.22271,5.22043,5.22271,12000000.0
2008-12-29 10:45:00,5.22165,5.22221,5.22065,5.22101,13000000.0
2008-12-29 10:46:00,5.22193,5.22193,5.21979,5.21979,13000000.0
2008-12-29 10:47:00,5.22054,5.22222,5.22027,5.22222,7000000.0
2008-12-29 10:48:00,5.22246,5.22307,5.22057,5.22307,12000000.0
2008-12-29 10:49:00,5.22169,5.22324,5.22135,5.22324,10000000.0
2008-12-29 10:50:00,5.22303,5.2232,5.22124,5.22249,14000000.0
2008-12-29 10:51:00,5.22112,5.2228,5.22112,5.2224,11000000.0
2008-12-29 10:52:00,5.22303,5.22316,5.22157,5.22265,20000000.0
2008-12-29 10:53:00,5.22287,5.22403,5.2219,5.22403,9000000.0
2008-12-29 10:54:00,5.22288,5.22485,5.22288,5.22397,18000000.0
2008-12-29 10:55:00,5.2254,5.22734,5.22478,5.22734,10000000.0
2008-12-29 10:56:00,5.22767,5.23124,5.22699,5.22781,11000000.0
2008-12-29 10:57:00,5.22734,5.22853,5.22722,5.22737,8000000.0
2008-12-29 10:58:00,5.22755,5.22766,5.22495,5.22625,10000000.0
2008-12-29 10:59:00,5.22716,5.22718,5.22393,5.22393,10000000.0
2008-12-29 11:00:00,5.22533,5.22595,5.22374,5.22403,15000000.0
2008-12-29 11:01:00,5.22558,5.22589,5.22279,5.22367,12000000.0
2008-12-29 11:02:00,5.22459,5.22459,5.22213,5.22311,8000000.0
2008-12-29 11:03:00,5.22393,5.22399,5.22272,5.22338,11000000.0
2008-12-29 11:04:00,5.22289,5.22457,5.22219,5.22311,15000000.0
2008-12-29 11:05:00,5.22281,5.22281,5.2214,5.22152,17000000.0
2008-12-29 11:06:00,5.22281,5.22348,5.2212,5.22348,12000000.0
2008-12-29 11:07:00,5.22236,5.22401,5.22145,5.22401,11000000.0
2008-12-29 11:08:00,5.22444,5.22444,5.22238,5.22241,22000000.0
2008-12-29 11:09:00,5.22389,5.22389,5.22195,5.22259,9000000.0
2008-12-29 11:10:00,5.22226,5.22313,5.22001,5.22057,16000000.0
2008-12-29 11:11:00,5.21969,5.22052,5.21912,5.21912,7000000.0
2008-12-29 11:12:00,5.21926,5.21994,5.21892,5.21986,15000000.0
2008-12-29 11:13:00,5.2201,5.22029,5.21961,5.21989,11000000.0
2008-12-29 11:14:00,5.2189,5.22039,5.2189,5.22015,18000000.0
2008-12-29 11:15:00,5.22005,5.22015,5.21851,5.21942,11000000.0
2008-12-29 11:16:00,5.21962,5.22174,5.21962,5.22132,13000000.0
2008-12-29 11:17:00,5.22169,5.22193,5.22022,5.22108,13000000.0
2008-12-29 11:18:00,5.22206,5.22206,5.22058,5.22155,9000000.0
2008-12-29 11:19:00,5.22155,5.22187,5.22031,5.22071,17000000.0
2008-12-29 11:20:00,5.22068,5.22126,5.21983,5.2204,14000000.0
2008-12-29 11:21:00,5.22075,5.2225,5.22052,5.2211,14000000.0
2008-12-29 11:22:00,5.2229,5.223,5.2211,5.223,22000000.0
2008-12-29 11:23:00,5.22276,5.22367,5.22234,5.22322,8000000.0
2008-12-29 11:24:00,5.2242,5.22473,5.22223,5.22295,18000000.0
2008-12-29 11:25:00,5.22295,5.22322,5.22228,5.22309,9000000.0
2008-12-29 11:26:00,5.22314,5.22361,5.2217,5.22241,15000000.0
2008-12-29 11:27:00,5.22301,5.22421,5.22243,5.22373,10000000.0
2008-12-29 11:28:00,5.22345,5.22382,5.22096,5.22096,13000000.0
2008-12-29 11:29:00,5.22247,5.22277,5.22035,5.22137,17000000.0
2008-12-29 11:30:00,5.22126,5.22204,5.21976,5.22107,13000000.0
2008-12-29 11:31:00,5.22152,5.22181,5.22028,5.22075,12000000.0
2008-12-29 11:32:00,5.22061,5.22149,5.22008,5.2206,20000000.0
2008-12-29 11:33:00,5.22026,5.22186,5.21965,5.22186,16000000.0
2008-12-29 11:34:00,5.22182,5.22184,5.22014,5.22014,13000000.0
2008-12-29 11:35:00,5.22058,5.22065,5.2182,5.2182,14000000.0
2008-12-29 11:36:00,5.21945,5.21977,5.21797,5.21956,11000000.0
2008-12-29 11:37:00,5.21938,5.21986,5.21794,5.21794,16000000.0
2008-12-29 11:38:00,5.21585,5.21762,5.21443,5.21615,8000000.0
2008-12-29 11:39:00,5.21573,5.21742,5.2141,5.21742,11000000.0
2008-12-29 11:40:00,5.21756,5.21756,5.21484,5.21594,12000000.0
2008-12-29 11:41:00,5.21573,5.21639,5.21467,5.21514,10000000.0
2008-12-29 11:42:00,5.21427,5.21554,5.21222,5.2129,10000000.0
2008-12-29 11:43:00,5.21065,5.21141,5.20935,5.21124,17000000.0
2008-12-29 11:44:00,5.21012,5.21026,5.20819,5.20963,15000000.0
2008-12-29 11:45:00,5.20863,5.21065,5.20811,5.2105,16000000.0
2008-12-29 11:46:00,5.20955,5.21083,5.20953,5.2105,7000000.0
2008-12-29 11:47:00,5.21149,5.21322,5.2093,5.21141,16000000.0
2008-12-29 11:48:00,5.21368,5.21456,5.21289,5.21387,13000000.0
2008-12-29 11:49:00,5.21408,5.21435,5.21274,5.21367,10000000.0
2008-12-29 11:50:00,5.21405,5.21405,5.21087,5.21138,12000000.0
2008-12-29 11:51:00,5.21143,5.21189,5.20965,5.21156,14000000.0
2008-12-29 11:52:00,5.21158,5.21234,5.21011,5.21071,18000000.0
2008-12-29 11:53:00,5.21078,5.21093,5.20913,5.2099,16000000.0
2008-12-29 11:54:00,5.21069,5.2114,5.20995,5.21055,8000000.0
2008-12-29 11:55:00,5.21116,5.21116,5.20933,5.21086,8000000.0
2008-12-29 11:56:00,5.21035,5.21242,5.21027,5.21102,8000000.0
2008-12-29 11:57:00,5.21306,5.21348,5.21181,5.21318,11000000.0
2008-12-29 11:58:00,5.21226,5.21325,5.21081,5.21122,14000000.0
2008-12-29 11:59:00,5.21214,5.21242,5.21114,5.21188,11000000.0
2008-12-29 12:00:00,5.21212,5.21274,5.21048,5.21099,15000000.0
2008-12-29 12:01:00,5.2107,5.21223,5.21049,5.21158,13000000.0
2008-12-29 12:02:00,5.21074,5.2114,5.20989,5.2114,15000000.0
2008-12-29 12:03:00,5.21164,5.21188,5.20976,5.20992,11000000.0
2008-12-29 12:04:00,5.20976,5.20995,5.20791,5.20869,9000000.0
2008-12-29 12:05:00,5.20955,5.21011,5.20791,5.21011,9000000.0
2008-12-29 12:06:00,5.21101,5.21309,5.20992,5.21173,15000000.0
2008-12-29 12:07:00,5.2136,5.2136,5.21118,5.21186,11000000.0
2008-12-29 12:08:00,5.21236,5.21269,5.21124,5.21269,8000000.0
2008-12-29 12:09:00,5.21098,5.21324,5.21098,5.21253,18000000.0
2008-12-29 12:10:00,5.21285,5.21289,5.21109,5.2125,14000000.0
2008-12-29 12:11:00,5.21161,5.21265,5.2112,5.2112,9000000.0
2008-12-29 12:12:00,5.21146,5.21227,5.21032,5.21046,18000000.0
2008-12-29 12:13:00,5.2104,5.21173,5.20991,5.21173,12000000.0
2008-12-29 12:14:00,5.2114,5.21168,5.21052,5.211,10000000.0
2008-12-29 12:15:00,5.21239,5.21239,5.21042,5.21047,8000000.0
2008-12-29 12:16:00,5.20997,5.21206,5.20952,5.21111,14000000.0
2008-12-29 12:17:00,5.21202,5.21234,5.21029,5.21118,13000000.0
2008-12-29 12:18:00,5.2113,5.21163,5.20975,5.2098,10000000.0
2008-12-29 12:19:00,5.21101,5.2119,5.21,5.21065,11000000.0
2008-12-29 12:20:00,5.21086,5.21288,5.21086,5.21195,8000000.0
2008-12-29 12:21:00,5.21131,5.21315,5.21131,5.21204,20000000.0
2008-12-29 12:22:00,5.21143,5.21248,5.21105,5.21136,14000000.0
2008-12-29 12:23:00,5.21255,5.21272,5.21101,5.21102,11000000.0
2008-12-29 12:24:00,5.21104,5.21271,5.21079,5.21222,17000000.0
2008-12-29 12:25:00,5.21226,5.21286,5.21071,5.21205,12000000.0
2008-12-29 12:26:00,5.2112,5.21285,5.21076,5.21285,7000000.0
2008-12-29 12:27:00,5.21099,5.21213,5.21065,5.2116,7000000.0
2008-12-29 12:28:00,5.2127,5.2127,5.21087,5.2109,19000000.0
2008-12-29 12:29:00,5.21055,5.21186,5.21025,5.21071,12000000.0
2008-12-29 12:30:00,5.21083,5.21129,5.20934,5.21027,10000000.0
2008-12-29 12:31:00,5.20926,5.20934,5.20506,5.20566,12000000.0
2008-12-29 12:32:00,5.20509,5.20621,5.2037,5.20573,12000000.0
2008-12-29 12:33:00,5.20586,5.20652,5.20493,5.20602,15000000.0
2008-12-29 12:34:00,5.20653,5.20672,5.20469,5.20648,12000000.0
2008-12-29 12:35:00,5.20553,5.20553,5.20178,5.20279,12000000.0
2008-12-29 12:36:00,5.20183,5.20301,5.20067,5.20168,15000000.0
2008-12-29 12:37:00,5.20034,5.20053,5.19835,5.19835,8000000.0
2008-12-29 12:38:00,5.19926,5.20069,5.19759,5.19899,15000000.0
2008-12-29 12:39:00,5.19867,5.19951,5.19595,5.19676,14000000.0
2008-12-29 12:40:00,5.19739,5.19947,5.19682,5.19925,18000000.0
2008-12-29 12:41:00,5.19804,5.19859,5.19706,5.19746,11000000.0
2008-12-29 12:42:00,5.1978,5.19795,5.19616,5.19682,17000000.0
2008-12-29 12:43:00,5.19807,5.19839,5.1974,5.19786,11000000.0
2008-12-29 12:44:00,5.1975,5.19855,5.1971,5.19817,13000000.0
2008-12-29 12:45:00,5.19646,5.19832,5.19646,5.19721,10000000.0
2008-12-29 12:46:00,5.1992,5.19969,5.19791,5.19843,20000000.0
2008-12-29 12:47:00,5.1994,5.20028,5.19857,5.19897,10000000.0
2008-12-29 12:48:00,5.20091,5.20091,5.1992,5.20001,10000000.0
2008-12-29 12:49:00,5.19983,5.20046,5.19897,5.20005,15000000.0
2008-12-29 12:50:00,5.20003,5.2005,5.1986,5.19963,14000000.0
2008-12-29 12:51:00,5.19976,5.19976,5.19665,5.19665,14000000.0
2008-12-29 12:52:00,5.19715,5.19745,5.19587,5.19737,9000000.0
2008-12-29 12:53:00,5.1962,5.19624,5.1892,5.1892,9000000.0
2008-12-29 12:54:00,5.18788,5.1907,5.18788,5.18935,20000000.0
2008-12-29 12:55:00,5.18945,5.18996,5.18653,5.18779,12000000.0
2008-12-29 12:56:00,5.1872,5.18943,5.18679,5.18694,7000000.0
2008-12-29 12:57:00,5.18724,5.18724,5.18252,5.18339,13000000.0
2008-12-29 12:58:00,5.18266,5.18393,5.18053,5.18352,16000000.0
2008-12-29 12:59:00,5.18406,5.18446,5.18281,5.18371,14000000.0
2008-12-29 13:00:00,5.18174,5.18449,5.18174,5.18443,12000000.0
2008-12-29 13:01:00,5.18364,5.18559,5.18268,5.18397,17000000.0
2008-12-29 13:02:00,5.18507,5.18557,5.1841,5.1841,10000000.0
2008-12-29 13:03:00,5.18418,5.18567,5.18379,5.18478,22000000.0
2008-12-29 13:04:00,5.18454,5.18703,5.18411,5.18703,20000000.0
2008-12-29 13:05:00,5.18695,5.18814,5.18545,5.18814,14000000.0
2008-12-29 13:06:00,5.18938,5.1912,5.18875,5.19026,17000000.0
2008-12-29 13:07:00,5.1897,5.19091,5.18756,5.18966,22000000.0
2008-12-29 13:08:00,5.19114,5.19221,5.19071,5.19097,12000000.0
2008-12-29 13:09:00,5.19114,5.19114,5.18886,5.18921,12000000.0
2008-12-29 13:10:00,5.18913,5.19088,5.18913,5.18994,20000000.0
2008-12-29 13:11:00,5.19114,5.19153,5.18986,5.19153,12000000.0
2008-12-29 13:12:00,5.19199,5.19216,5.19048,5.19216,16000000.0
2008-12-29 13:13:00,5.19122,5.19201,5.19048,5.19201,14000000.0
2008-12-29 13:14:00,5.19047,5.1914,5.18887,5.19053,17000000.0
2008-12-29 13:15:00,5.19053,5.19108,5.18935,5.19006,7000000.0
2008-12-29 13:16:00,5.1901,5.19068,5.18625,5.18724,9000000.0
2008-12-29 13:17:00,5.18723,5.18832,5.18439,5.18481,15000000.0
2008-12-29 13:18:00,5.18646,5.18793,5.18492,5.18701,17000000.0
2008-12-29 13:19:00,5.18754,5.18805,5.18645,5.18805,15000000.0
2008-12-29 13:20:00,5.18653,5.18875,5.18653,5.18875,12000000.0
2008-12-29 13:21:00,5.18895,5.1892,5.18666,5.18709,24000000.0
2008-12-29 13:22:00,5.18947,5.18947,5.18717,5.18841,12000000.0
2008-12-29 13:23:00,5.18835,5.19064,5.18696,5.18919,12000000.0
2008-12-29 13:24:00,5.19003,5.19041,5.18893,5.18974,18000000.0
2008-12-29 13:25:00,5.18988,5.18988,5.18819,5.18939,12000000.0
2008-12-29 13:26:00,5.18824,5.18863,5.18671,5.18744,12000000.0
2008-12-29 13:27:00,5.18855,5.18922,5.18679,5.18882,9000000.0
2008-12-29 13:28:00,5.18824,5.18962,5.18683,5.18683,15000000.0
2008-12-29 13:29:00,5.18744,5.18817,5.18641,5.18734,14000000.0
2008-12-29 13:30:00,5.18752,5.18798,5.18647,5.18774,11000000.0
2008-12-29 13:31:00,5.18698,5.18743,5.18606,5.18611,11000000.0
2008-12-29 13:32:00,5.18829,5.18859,5.18671,5.18733,8000000.0
2008-12-29 13:33:00,5.18802,5.18954,5.18765,5.18897,14000000.0
2008-12-29 13:34:00,5.18863,5.18863,5.18663,5.18846,11000000.0
2008-12-29 13:35:00,5.18818,5.18818,5.1851,5.1851,16000000.0
2008-12-29 13:36:00,5.18632,5.1865,5.18468,5.18577,8000000.0
2008-12-29 13:37:00,5.18678,5.18678,5.18442,5.18622,17000000.0
2008-12-29 13:38:00,5.18618,5.18618,5.18318,5.18363,14000000.0
2008-12-29 13:39:00,5.18491,5.18551,5.18429,5.18435,10000000.0
2008-12-29 13:40:00,5.18584,5.18584,5.18364,5.18423,8000000.0
2008-12-29 13:41:00,5.18505,5.1857,5.18391,5.18459,11000000.0
2008-12-29 13:42:00,5.18478,5.18481,5.18299,5.18349,14000000.0
2008-12-29 13:43:00,5.18436,5.18469,5.18273,5.18408,11000000.0
2008-12-29 13:44:00,5.18423,5.18512,5.18364,5.18512,11000000.0
2008-12-29 13:45:00,5.18434,5.18658,5.18329,5.18623,14000000.0
2008-12-29 13:46:00,5.18667,5.18668,5.18477,5.18477,11000000.0
2008-12-29 13:47:00,5.18495,5.18521,5.18378,5.1841,13000000.0
2008-12-29 13:48:00,5.18395,5.1855,5.1834,5.18532,14000000.0
2008-12-29 13:49:00,5.18441,5.18705,5.18441,5.18622,12000000.0
2008-12-29 13:50:00,5.18837,5.19094,5.18681,5.18887,16000000.0
2008-12-29 13:51:00,5.19095,5.19095,5.18724,5.18942,14000000.0
2008-12-29 13:52:00,5.18734,5.18826,5.18597,5.1871,10000000.0
2008-12-29 13:53:00,5.1867,5.18707,5.18503,5.1859,10000000.0
2008-12-29 13:54:00,5.18609,5.18727,5.18513,5.18709,8000000.0
2008-12-29 13:55:00,5.18685,5.18685,5.18576,5.18611,13000000.0
2008-12-29 13:56:00,5.18694,5.18804,5.18551,5.18593,17000000.0
2008-12-29 13:57:00,5.18623,5.18842,5.18623,5.1882,13000000.0
2008-12-29 13:58:00,5.18884,5.18939,5.18813,5.18813,7000000.0
2008-12-29 13:59:00,5.18852,5.18994,5.18852,5.18958,9000000.0
2008-12-29 14:00:00,5.1905,5.1906,5.18942,5.1906,7000000.0
2008-12-29 14:01:00,5.18902,5.19022,5.18902,5.19022,11000000.0
2008-12-29 14:02:00,5.18998,5.19004,5.18788,5.18994,19000000.0
2008-12-29 14:03:00,5.18969,5.19006,5.18795,5.18923,13000000.0
2008-12-29 14:04:00,5.18891,5.18964,5.18785,5.18887,22000000.0
2008-12-29 14:05:00,5.18909,5.1893,5.18663,5.18714,17000000.0
2008-12-29 14:06:00,5.18827,5.18889,5.18752,5.18752,11000000.0
2008-12-29 14:07:00,5.18904,5.18904,5.18729,5.18783,9000000.0
2008-12-29 14:08:00,5.18721,5.18759,5.18554,5.1871,11000000.0
2008-12-29 14:09:00,5.1861,5.18619,5.18466,5.18496,12000000.0
2008-12-29 14:10:00,5.18532,5.18683,5.18471,5.18665,13000000.0
2008-12-29 14:11:00,5.18748,5.18842,5.1862,5.18683,14000000.0
2008-12-29 14:12:00,5.18827,5.18871,5.18741,5.18871,11000000.0
2008-12-29 14:13:00,5.18925,5.18993,5.18826,5.18993,11000000.0
2008-12-29 14:14:00,5.18878,5.19019,5.18856,5.18951,7000000.0
2008-12-29 14:15:00,5.18995,5.19307,5.18957,5.19297,14000000.0
2008-12-29 14:16:00,5.19431,5.19519,5.19212,5.19471,13000000.0
2008-12-29 14:17:00,5.196,5.19673,5.19427,5.19673,22000000.0
2008-12-29 14:18:00,5.19707,5.19853,5.19526,5.1977,15000000.0
2008-12-29 14:19:00,5.19885,5.19885,5.19676,5.19775,12000000.0
2008-12-29 14:20:00,5.19938,5.19938,5.19715,5.19776,7000000.0
2008-12-29 14:21:00,5.19965,5.19987,5.19765,5.19844,13000000.0
2008-12-29 14:22:00,5.1986,5.20179,5.19823,5.20127,8000000.0
2008-12-29 14:23:00,5.20307,5.20343,5.20174,5.20284,11000000.0
2008-12-29 14:24:00,5.20282,5.20339,5.20142,5.20234,13000000.0
2008-12-29 14:25:00,5.20226,5.20292,5.20108,5.20248,15000000.0
2008-12-29 14:26:00,5.20038,5.20215,5.20025,5.20153,8000000.0
2008-12-29 14:27:00,5.20112,5.20151,5.20022,5.2008,10000000.0
2008-12-29 14:28:00,5.2015,5.20203,5.20021,5.20112,11000000.0
2008-12-29 14:29:00,5.20133,5.20234,5.19932,5.20206,21000000.0
2008-12-29 14:30:00,5.20277,5.20649,5.2026,5.20649,11000000.0
2008-12-29 14:31:00,5.20745,5.21049,5.20699,5.20976,17000000.0
2008-12-29 14:32:00,5.21008,5.21043,5.20863,5.2088,15000000.0
2008-12-29 14:33:00,5.20888,5.21095,5.20816,5.20955,8000000.0
2008-12-29 14:34:00,5.21101,5.21103,5.20889,5.21008,9000000.0
2008-12-29 14:35:00,5.2103,5.2106,5.20821,5.20977,11000000.0
2008-12-29 14:36:00,5.20981,5.21007,5.20808,5.21007,15000000.0
2008-12-29 14:37:00,5.20948,5.20948,5.20302,5.20361,8000000.0
2008-12-29 14:38:00,5.2019,5.20442,5.2019,5.20345,10000000.0
2008-12-29 14:39:00,5.20301,5.20494,5.20246,5.20247,19000000.0
2008-12-29 14:40:00,5.20305,5.20521,5.20211,5.20521,15000000.0
2008-12-29 14:41:00,5.20529,5.20653,5.20426,5.20478,15000000.0
2008-12-29 14:42:00,5.2045,5.20582,5.20261,5.20306,17000000.0
2008-12-29 14:43:00,5.20463,5.20524,5.20226,5.20296,15000000.0
2008-12-29 14:44:00,5.20223,5.20511,5.20223,5.20511,15000000.0
2008-12-29 14:45:00,5.20454,5.20603,5.2037,5.20603,9000000.0
2008-12-29 14:46:00,5.2071,5.20714,5.20472,5.20572,11000000.0
2008-12-29 14:47:00,5.20568,5.20712,5.20542,5.20696,12000000.0
2008-12-29 14:48:00,5.20669,5.20827,5.20574,5.20654,12000000.0
2008-12-29 14:49:00,5.2071,5.20845,5.20578,5.20589,12000000.0
2008-12-29 14:50:00,5.20738,5.21073,5.20544,5.20982,15000000.0
2008-12-29 14:51:00,5.20959,5.20969,5.2082,5.20873,10000000.0
2008-12-29 14:52:00,5.20786,5.2099,5.20723,5.20917,13000000.0
2008-12-29 14:53:00,5.20948,5.20953,5.20743,5.20828,13000000.0
2008-12-29 14:54:00,5.20753,5.20906,5.2068,5.20832,9000000.0
2008-12-29 14:55:00,5.20761,5.20791,5.20464,5.20527,16000000.0
2008-12-29 14:56:00,5.20479,5.20602,5.20396,5.20496,15000000.0
2008-12-29 14:57:00,5.20441,5.20661,5.20441,5.20601,15000000.0
2008-12-29 14:58:00,5.20547,5.20849,5.20539,5.20817,11000000.0
2008-12-29 14:59:00,5.20883,5.21331,5.20818,5.21169,14000000.0
2008-12-29 15:00:00,5.21377,5.21519,5.21298,5.21439,18000000.0
2008-12-29 15:01:00,5.21298,5.21712,5.21298,5.21616,12000000.0
2008-12-29 15:02:00,5.21722,5.21722,5.2141,5.2141,7000000.0
2008-12-29 15:03:00,5.21299,5.21376,5.2098,5.21179,18000000.0
2008-12-29 15:04:00,5.20973,5.20981,5.204,5.20568,21000000.0
2008-12-29 15:05:00,5.20521,5.20647,5.20124,5.20403,13000000.0
2008-12-29 15:06:00,5.20498,5.20961,5.20473,5.20695,14000000.0
2008-12-29 15:07:00,5.20959,5.21057,5.20777,5.20865,22000000.0
2008-12-29 15:08:00,5.2107,5.21168,5.20889,5.21168,10000000.0
2008-12-29 15:09:00,5.21341,5.21412,5.2114,5.21303,9000000.0
2008-12-29 15:10:00,5.21373,5.21443,5.21119,5.21443,14000000.0
2008-12-29 15:11:00,5.21279,5.21557,5.21182,5.21557,12000000.0
2008-12-29 15:12:00,5.21397,5.21553,5.21315,5.21498,13000000.0
2008-12-29 15:13:00,5.21423,5.21423,5.21252,5.21392,12000000.0
2008-12-29 15:14:00,5.21444,5.21538,5.21292,5.21527,10000000.0
2008-12-29 15:15:00,5.21555,5.21555,5.21302,5.21492,16000000.0
2008-12-29 15:16:00,5.21527,5.21635,5.21303,5.21495,15000000.0
2008-12-29 15:17:00,5.21426,5.21483,5.21142,5.21274,14000000.0
2008-12-29 15:18:00,5.21125,5.2153,5.21125,5.21433,12000000.0
2008-12-29 15:19:00,5.21485,5.2163,5.21371,5.2163,11000000.0
2008-12-29 15:20:00,5.21576,5.21737,5.21557,5.21577,14000000.0
2008-12-29 15:21:00,5.21567,5.21684,5.21364,5.21364,14000000.0
2008-12-29 15:22:00,5.21431,5.21592,5.21169,5.21229,10000000.0
2008-12-29 15:23:00,5.21109,5.21307,5.21066,5.21175,11000000.0
2008-12-29 15:24:00,5.2104,5.21197,5.21,5.21197,10000000.0
2008-12-29 15:25:00,5.21048,5.2127,5.21048,5.21236,16000000.0
2008-12-29 15:26:00,5.21237,5.21237,5.20868,5.21098,15000000.0
2008-12-29 15:27:00,5.21008,5.2119,5.21008,5.21071,10000000.0
2008-12-29 15:28:00,5.21154,5.21176,5.20884,5.20995,11000000.0
2008-12-29 15:29:00,5.2081,5.21152,5.2081,5.21028,19000000.0
2008-12-29 15:30:00,5.21081,5.21094,5.2094,5.20947,10000000.0
2008-12-29 15:31:00,5.21058,5.21081,5.20918,5.21078,14000000.0
2008-12-29 15:32:00,5.21105,5.21133,5.21009,5.2113,12000000.0
2008-12-29 15:33:00,5.21124,5.21235,5.20996,5.21148,20000000.0
2008-12-29 15:34:00,5.2107,5.21163,5.20965,5.21075,12000000.0
2008-12-29 15:35:00,5.21038,5.21044,5.20932,5.20995,12000000.0
2008-12-29 15:36:00,5.21006,5.21097,5.20935,5.21038,10000000.0
2008-12-29 15:37:00,5.21008,5.21024,5.20898,5.20898,10000000.0
2008-12-29 15:38:00,5.2097,5.21035,5.20733,5.20733,13000000.0
2008-12-29 15:39:00,5.20885,5.20953,5.20793,5.20848,7000000.0
2008-12-29 15:40:00,5.20775,5.20841,5.20625,5.20685,10000000.0
2008-12-29 15:41:00,5.20704,5.20704,5.20418,5.20598,9000000.0
2008-12-29 15:42:00,5.20575,5.20627,5.20427,5.20427,13000000.0
2008-12-29 15:43:00,5.20398,5.20434,5.20074,5.20339,16000000.0
2008-12-29 15:44:00,5.20361,5.20463,5.20235,5.20288,14000000.0
2008-12-29 15:45:00,5.20401,5.20475,5.20159,5.20253,15000000.0
2008-12-29 15:46:00,5.20214,5.2029,5.19775,5.20022,13000000.0
2008-12-29 15:47:00,5.20292,5.20304,5.20213,5.20279,9000000.0
2008-12-29 15:48:00,5.20243,5.20399,5.20172,5.20265,21000000.0
2008-12-29 15:49:00,5.20444,5.20533,5.20277,5.20533,23000000.0
2008-12-29 15:50:00,5.20584,5.20707,5.20424,5.206,12000000.0
2008-12-29 15:51:00,5.20642,5.2067,5.2048,5.20641,19000000.0
2008-12-29 15:52:00,5.20631,5.20857,5.20538,5.20538,15000000.0
2008-12-29 15:53:00,5.20588,5.20751,5.20481,5.20481,14000000.0
2008-12-29 15:54:00,5.20538,5.20705,5.20538,5.20658,15000000.0
2008-12-29 15:55:00,5.20535,5.20702,5.20448,5.20518,12000000.0
2008-12-29 15:56:00,5.20514,5.20606,5.20358,5.20432,18000000.0
2008-12-29 15:57:00,5.20591,5.20629,5.2047,5.20471,10000000.0
2008-12-29 15:58:00,5.20628,5.20777,5.20509,5.20707,22000000.0
2008-12-29 15:59:00,5.20857,5.20858,5.20441,5.20612,12000000.0
2008-12-29 16:00:00,5.20442,5.20548,5.20328,5.20421,12000000.0
2008-12-29 16:01:00,5.20453,5.20453,5.20199,5.20291,12000000.0
2008-12-29 16:02:00,5.20267,5.20267,5.20113,5.20193,13000000.0
2008-12-29 16:03:00,5.2014,5.20202,5.2009,5.20101,13000000.0
2008-12-29 16:04:00,5.20112,5.20203,5.20016,5.20143,11000000.0
2008-12-29 16:05:00,5.20102,5.20102,5.19943,5.201,9000000.0
2008-12-29 16:06:00,5.20238,5.20277,5.20019,5.20105,14000000.0
2008-12-29 16:07:00,5.2013,5.20255,5.20076,5.20255,15000000.0
2008-12-29 16:08:00,5.20107,5.20295,5.20077,5.20159,15000000.0
2008-12-29 16:09:00,5.20263,5.20341,5.20015,5.20341,17000000.0
2008-12-29 16:10:00,5.20363,5.20555,5.2023,5.20487,14000000.0
2008-12-29 16:11:00,5.20454,5.20632,5.20383,5.20581,9000000.0
2008-12-29 16:12:00,5.20657,5.20759,5.20606,5.2061,15000000.0
2008-12-29 16:13:00,5.2062,5.2064,5.20459,5.20459,14000000.0
2008-12-29 16:14:00,5.20488,5.20564,5.20247,5.20388,12000000.0
2008-12-29 16:15:00,5.20319,5.20412,5.20161,5.20412,14000000.0
2008-12-29 16:16:00,5.20381,5.20554,5.20308,5.2053,13000000.0
2008-12-29 16:17:00,5.20561,5.20658,5.20453,5.20658,18000000.0
2008-12-29 16:18:00,5.20421,5.20562,5.20194,5.20394,13000000.0
2008-12-29 16:19:00,5.20281,5.20615,5.20281,5.20587,8000000.0
2008-12-29 16:20:00,5.2053,5.20674,5.20431,5.20674,13000000.0
2008-12-29 16:21:00,5.20686,5.20755,5.20615,5.20755,12000000.0
2008-12-29 16:22:00,5.20655,5.20685,5.20364,5.20394,11000000.0
2008-12-29 16:23:00,5.20361,5.2046,5.20185,5.20458,14000000.0
2008-12-29 16:24:00,5.20475,5.20531,5.20211,5.20396,15000000.0
2008-12-29 16:25:00,5.20516,5.2054,5.20385,5.20394,11000000.0
2008-12-29 16:26:00,5.20577,5.20655,5.20511,5.20573,8000000.0
2008-12-29 16:27:00,5.20539,5.20607,5.20408,5.20408,10000000.0
2008-12-29 16:28:00,5.20427,5.20537,5.20094,5.20268,15000000.0
2008-12-29 16:29:00,5.20135,5.20135,5.19986,5.20074,7000000.0
2008-12-29 16:30:00,5.20004,5.20078,5.19921,5.19962,16000000.0
2008-12-29 16:31:00,5.20134,5.20181,5.19954,5.20001,14000000.0
2008-12-29 16:32:00,5.20091,5.20106,5.19941,5.19995,7000000.0
2008-12-29 16:33:00,5.20169,5.2046,5.20037,5.2046,8000000.0
2008-12-29 16:34:00,5.20569,5.2069,5.20413,5.2069,8000000.0
2008-12-29 16:35:00,5.20759,5.20759,5.20522,5.2057,9000000.0
2008-12-29 16:36:00,5.20641,5.20896,5.20492,5.20896,13000000.0
2008-12-29 16:37:00,5.20918,5.21064,5.2081,5.20923,18000000.0
2008-12-29 16:38:00,5.2097,5.2097,5.20544,5.20718,18000000.0
2008-12-29 16:39:00,5.20615,5.20637,5.20392,5.20481,20000000.0
2008-12-29 16:40:00,5.20502,5.20645,5.20348,5.20484,13000000.0
2008-12-29 16:41:00,5.20585,5.20887,5.20538,5.20887,20000000.0
2008-12-29 16:42:00,5.20729,5.20941,5.20708,5.2093,18000000.0
2008-12-29 16:43:00,5.20743,5.20839,5.20601,5.20749,15000000.0
2008-12-29 16:44:00,5.20655,5.20682,5.20468,5.20682,20000000.0
2008-12-29 16:45:00,5.20687,5.20763,5.20589,5.20733,13000000.0
2008-12-29 16:46:00,5.20573,5.20729,5.20521,5.20705,15000000.0
2008-12-29 16:47:00,5.20665,5.20817,5.20596,5.20739,8000000.0
2008-12-29 16:48:00,5.20961,5.21202,5.20933,5.21202,11000000.0
2008-12-29 16:49:00,5.21286,5.21559,5.21163,5.21559,12000000.0
2008-12-29 16:50:00,5.21489,5.21629,5.21311,5.21561,15000000.0
2008-12-29 16:51:00,5.21505,5.21642,5.21384,5.21598,18000000.0
2008-12-29 16:52:00,5.21474,5.21658,5.21468,5.21555,14000000.0
2008-12-29 16:53:00,5.21631,5.21647,5.21487,5.21556,8000000.0
2008-12-29 16:54:00,5.21592,5.21639,5.21439,5.21477,11000000.0
2008-12-29 16:55:00,5.2149,5.21629,5.21434,5.21545,12000000.0
2008-12-29 16:56:00,5.21546,5.21553,5.21357,5.21376,10000000.0
2008-12-29 16:57:00,5.21244,5.21416,5.21244,5.21416,8000000.0
2008-12-29 16:58:00,5.21216,5.21317,5.21155,5.21172,9000000.0
2008-12-29 16:59:00,5.21337,5.21392,5.21136,5.21197,13000000.0
2008-12-29 17:00:00,5.2097,5.21146,5.20937,5.20984,11000000.0
2008-12-29 17:01:00,5.21092,5.21209,5.2095,5.2108,12000000.0
2008-12-29 17:02:00,5.21045,5.21155,5.20998,5.21155,10000000.0
2008-12-29 17:03:00,5.21025,5.21104,5.20892,5.21044,16000000.0
2008-12-29 17:04:00,5.21046,5.21199,5.21046,5.2111,13000000.0
2008-12-29 17:05:00,5.21171,5.21258,5.21086,5.21258,16000000.0
2008-12-29 17:06:00,5.21247,5.21302,5.21004,5.213,12000000.0
2008-12-29 17:07:00,5.21316,5.21437,5.21202,5.21401,8000000.0
2008-12-29 17:08:00,5.2149,5.2149,5.21136,5.21136,21000000.0
2008-12-29 17:09:00,5.21317,5.21317,5.21,5.21249,16000000.0
2008-12-29 17:10:00,5.21138,5.21346,5.21043,5.2111,11000000.0
2008-12-29 17:11:00,5.21203,5.21297,5.21084,5.21227,11000000.0
2008-12-29 17:12:00,5.21214,5.21244,5.21087,5.21165,9000000.0
2008-12-29 17:13:00,5.21246,5.2131,5.21186,5.21278,9000000.0
2008-12-29 17:14:00,5.21224,5.21289,5.21096,5.21253,17000000.0
2008-12-29 17:15:00,5.21261,5.21284,5.21174,5.21259,11000000.0
2008-12-29 17:16:00,5.21205,5.21275,5.2111,5.21222,15000000.0
2008-12-29 17:17:00,5.21262,5.21278,5.21102,5.21278,13000000.0
2008-12-29 17:18:00,5.21285,5.21355,5.21177,5.21277,15000000.0
2008-12-29 17:19:00,5.21184,5.21463,5.21184,5.21292,17000000.0
2008-12-29 17:20:00,5.21225,5.21449,5.21225,5.21449,12000000.0
2008-12-29 17:21:00,5.21464,5.21519,5.21292,5.21519,7000000.0
2008-12-29 17:22:00,5.21709,5.21935,5.21448,5.21935,14000000.0
2008-12-29 17:23:00,5.21951,5.22203,5.21816,5.22146,13000000.0
2008-12-29 17:24:00,5.22133,5.22415,5.22133,5.2236,9000000.0
2008-12-29 17:25:00,5.22559,5.22701,5.22476,5.22698,11000000.0
2008-12-29 17:26:00,5.22596,5.22751,5.2254,5.22689,16000000.0
2008-12-29 17:27:00,5.22513,5.22555,5.22409,5.22543,9000000.0
2008-12-29 17:28:00,5.22482,5.22489,5.22174,5.22353,15000000.0
2008-12-29 17:29:00,5.22386,5.22429,5.22324,5.22392,11000000.0
2008-12-29 17:30:00,5.22408,5.22664,5.22348,5.22585,19000000.0
2008-12-29 17:31:00,5.22562,5.22733,5.22519,5.22613,11000000.0
2008-12-29 17:32:00,5.22762,5.22834,5.22673,5.22834,9000000.0
2008-12-29 17:33:00,5.22799,5.22806,5.22634,5.22767,10000000.0
2008-12-29 17:34:00,5.2266,5.22819,5.22568,5.22809,14000000.0
2008-12-29 17:35:00,5.22688,5.22875,5.22649,5.22851,13000000.0
2008-12-29 17:36:00,5.22683,5.22761,5.2253,5.22596,11000000.0
2008-12-29 17:37:00,5.22619,5.22664,5.22499,5.22662,15000000.0
2008-12-29 17:38:00,5.22619,5.22683,5.22439,5.22496,17000000.0
2008-12-29 17:39:00,5.22596,5.2265,5.2247,5.22596,8000000.0
2008-12-29 17:40:00,5.22633,5.22681,5.22466,5.22595,12000000.0
2008-12-29 17:41:00,5.22602,5.22602,5.22322,5.2233,21000000.0
2008-12-29 17:42:00,5.22508,5.22514,5.22281,5.22286,13000000.0
2008-12-29 17:43:00,5.22511,5.22511,5.21769,5.21943,11000000.0
2008-12-29 17:44:00,5.21749,5.21928,5.21307,5.21752,19000000.0
2008-12-29 17:45:00,5.2203,5.22163,5.21862,5.22163,10000000.0
2008-12-29 17:46:00,5.22251,5.22424,5.22158,5.22424,13000000.0
2008-12-29 17:47:00,5.22397,5.22397,5.22024,5.22024,9000000.0
2008-12-29 17:48:00,5.21945,5.2217,5.21945,5.22091,14000000.0
2008-12-29 17:49:00,5.22092,5.22092,5.21891,5.21891,14000000.0
2008-12-29 17:50:00,5.22153,5.22153,5.21964,5.21964,17000000.0
2008-12-29 17:51:00,5.22048,5.22048,5.21827,5.21908,13000000.0
2008-12-29 17:52:00,5.21743,5.21968,5.21743,5.21847,24000000.0
2008-12-29 17:53:00,5.2191,5.22005,5.21712,5.21824,16000000.0
2008-12-29 17:54:00,5.22068,5.22124,5.21946,5.22103,16000000.0
2008-12-29 17:55:00,5.22154,5.22195,5.21847,5.21847,13000000.0
2008-12-29 17:56:00,5.21964,5.22194,5.21879,5.2215,15000000.0
2008-12-29 17:57:00,5.2209,5.22188,5.22043,5.22173,10000000.0
2008-12-29 17:58:00,5.22244,5.22378,5.22113,5.22323,15000000.0
2008-12-29 17:59:00,5.22442,5.22666,5.22322,5.22666,13000000.0
2008-12-29 18:00:00,5.22754,5.22759,5.22645,5.22658,7000000.0
2008-12-29 18:01:00,5.22643,5.22764,5.22525,5.22764,18000000.0
2008-12-29 18:02:00,5.22725,5.22834,5.22566,5.22566,17000000.0
2008-12-29 18:03:00,5.22703,5.22829,5.2259,5.22767,16000000.0
2008-12-29 18:04:00,5.22805,5.22805,5.22627,5.22768,14000000.0
2008-12-29 18:05:00,5.2283,5.22918,5.22599,5.22851,13000000.0
2008-12-29 18:06:00,5.22659,5.22706,5.22357,5.22485,18000000.0
2008-12-29 18:07:00,5.22424,5.22469,5.22269,5.22434,12000000.0
2008-12-29 18:08:00,5.2235,5.22526,5.22256,5.22467,18000000.0
2008-12-29 18:09:00,5.22447,5.22522,5.22213,5.22432,12000000.0
2008-12-29 18:10:00,5.22456,5.2255,5.22278,5.22349,13000000.0
2008-12-29 18:11:00,5.22426,5.22467,5.2231,5.2231,10000000.0
2008-12-29 18:12:00,5.22329,5.22549,5.223,5.223,11000000.0
2008-12-29 18:13:00,5.22433,5.22468,5.22315,5.22327,14000000.0
2008-12-29 18:14:00,5.22372,5.22825,5.22372,5.2275,10000000.0
2008-12-29 18:15:00,5.22815,5.22947,5.22751,5.22798,10000000.0
2008-12-29 18:16:00,5.23007,5.23265,5.22944,5.23265,9000000.0
2008-12-29 18:17:00,5.23425,5.23442,5.23182,5.23366,18000000.0
2008-12-29 18:18:00,5.23304,5.23304,5.22956,5.23094,14000000.0
2008-12-29 18:19:00,5.23179,5.23181,5.22837,5.22848,10000000.0
2008-12-29 18:20:00,5.22904,5.23151,5.22874,5.23035,15000000.0
2008-12-29 18:21:00,5.22921,5.23109,5.2284,5.22975,18000000.0
2008-12-29 18:22:00,5.22998,5.23001,5.22791,5.22856,14000000.0
2008-12-29 18:23:00,5.22887,5.23151,5.22852,5.23079,7000000.0
2008-12-29 18:24:00,5.23156,5.23421,5.23101,5.23421,9000000.0
2008-12-29 18:25:00,5.23219,5.23422,5.23153,5.23372,13000000.0
2008-12-29 18:26:00,5.23299,5.23373,5.23152,5.23201,16000000.0
2008-12-29 18:27:00,5.23154,5.23293,5.23131,5.23176,14000000.0
2008-12-29 18:28:00,5.23295,5.23295,5.23129,5.23196,13000000.0
2008-12-29 18:29:00,5.23211,5.23211,5.22621,5.23043,11000000.0
2008-12-29 18:30:00,5.23319,5.23458,5.23245,5.23449,16000000.0
2008-12-29 18:31:00,5.23408,5.23523,5.23275,5.2339,12000000.0
2008-12-29 18:32:00,5.2349,5.23558,5.23368,5.23558,11000000.0
2008-12-29 18:33:00,5.2346,5.23919,5.2346,5.23828,13000000.0
2008-12-29 18:34:00,5.23848,5.23955,5.23647,5.2379,13000000.0
2008-12-29 18:35:00,5.23538,5.23696,5.2335,5.23459,18000000.0
2008-12-29 18:36:00,5.23462,5.23462,5.23295,5.23435,18000000.0
2008-12-29 18:37:00,5.23391,5.23456,5.23167,5.23229,18000000.0
2008-12-29 18:38:00,5.23333,5.23376,5.23078,5.23262,11000000.0
2008-12-29 18:39:00,5.23292,5.23297,5.23047,5.23142,11000000.0
2008-12-29 18:40:00,5.23218,5.23363,5.2308,5.23179,14000000.0
2008-12-29 18:41:00,5.23215,5.23412,5.23215,5.23412,16000000.0
2008-12-29 18:42:00,5.23477,5.23581,5.2338,5.23507,14000000.0
2008-12-29 18:43:00,5.23513,5.23585,5.23406,5.23406,10000000.0
2008-12-29 18:44:00,5.23252,5.23357,5.22888,5.22961,13000000.0
2008-12-29 18:45:00,5.22851,5.22987,5.22813,5.22913,13000000.0
2008-12-29 18:46:00,5.22925,5.2326,5.22884,5.23159,12000000.0
2008-12-29 18:47:00,5.2307,5.23116,5.22922,5.22922,14000000.0
2008-12-29 18:48:00,5.23036,5.23155,5.22978,5.23135,15000000.0
2008-12-29 18:49:00,5.22998,5.23179,5.22949,5.22969,12000000.0
2008-12-29 18:50:00,5.22947,5.22982,5.22813,5.22966,9000000.0
2008-12-29 18:51:00,5.22912,5.23057,5.22815,5.23014,17000000.0
2008-12-29 18:52:00,5.22837,5.22895,5.22747,5.22778,9000000.0
2008-12-29 18:53:00,5.22754,5.22852,5.2244,5.22786,14000000.0
2008-12-29 18:54:00,5.229,5.22924,5.22733,5.22826,14000000.0
2008-12-29 18:55:00,5.22648,5.22822,5.22648,5.22714,10000000.0
2008-12-29 18:56:00,5.22726,5.22857,5.22669,5.22809,16000000.0
2008-12-29 18:57:00,5.22812,5.22833,5.22658,5.22658,17000000.0
2008-12-29 18:58:00,5.22815,5.23005,5.22771,5.22841,14000000.0
2008-12-29 18:59:00,5.2285,5.22966,5.22705,5.2286,14000000.0
2008-12-29 19:00:00,5.22842,5.22867,5.22627,5.2268,15000000.0
2008-12-29 19:01:00,5.2268,5.22784,5.22623,5.22784,15000000.0
2008-12-29 19:02:00,5.22764,5.22855,5.22669,5.2281,14000000.0
2008-12-29 19:03:00,5.22869,5.23025,5.22776,5.22984,14000000.0
2008-12-29 19:04:00,5.23018,5.2314,5.22928,5.23044,12000000.0
2008-12-29 19:05:00,5.23178,5.23178,5.22941,5.23157,15000000.0
2008-12-29 19:06:00,5.23152,5.23198,5.22994,5.23005,16000000.0
2008-12-29 19:07:00,5.23096,5.2318,5.23054,5.2318,20000000.0
2008-12-29 19:08:00,5.23249,5.23351,5.23112,5.23334,8000000.0
2008-12-29 19:09:00,5.23452,5.23636,5.23399,5.23536,17000000.0
2008-12-29 19:10:00,5.23635,5.23635,5.23469,5.23523,9000000.0
2008-12-29 19:11:00,5.23536,5.23845,5.23536,5.23845,16000000.0
2008-12-29 19:12:00,5.23886,5.23886,5.23562,5.23639,13000000.0
2008-12-29 19:13:00,5.237,5.23783,5.23585,5.23783,10000000.0
2008-12-29 19:14:00,5.23786,5.23909,5.23679,5.23772,20000000.0
2008-12-29 19:15:00,5.23788,5.24143,5.23727,5.2407,12000000.0
2008-12-29 19:16:00,5.23994,5.24042,5.23921,5.23949,8000000.0
2008-12-29 19:17:00,5.23947,5.23993,5.2378,5.23892,18000000.0
2008-12-29 19:18:00,5.23936,5.23977,5.23809,5.23855,11000000.0
2008-12-29 19:19:00,5.23848,5.23979,5.23821,5.23946,12000000.0
2008-12-29 19:20:00,5.23895,5.23954,5.23732,5.23854,14000000.0
2008-12-29 19:21:00,5.23754,5.23837,5.23527,5.23538,13000000.0
2008-12-29 19:22:00,5.23628,5.23747,5.23562,5.23715,12000000.0
2008-12-29 19:23:00,5.2365,5.23815,5.23626,5.23744,14000000.0
2008-12-29 19:24:00,5.23823,5.23907,5.2374,5.23813,19000000.0
2008-12-29 19:25:00,5.2395,5.2402,5.23903,5.23967,8000000.0
2008-12-29 19:26:00,5.23904,5.23956,5.2382,5.2391,7000000.0
2008-12-29 19:27:00,5.23922,5.23922,5.23653,5.23873,20000000.0
2008-12-29 19:28:00,5.23781,5.23861,5.23678,5.23809,17000000.0
2008-12-29 19:29:00,5.23739,5.23781,5.23694,5.23754,10000000.0
2008-12-29 19:30:00,5.23658,5.2378,5.23613,5.23642,15000000.0
2008-12-29 19:31:00,5.23723,5.23754,5.23608,5.23708,11000000.0
2008-12-29 19:32:00,5.2363,5.23704,5.23573,5.23609,9000000.0
2008-12-29 19:33:00,5.23662,5.23741,5.23602,5.23604,14000000.0
2008-12-29 19:34:00,5.23638,5.23741,5.23535,5.23628,17000000.0
2008-12-29 19:35:00,5.23741,5.23741,5.23629,5.2372,8000000.0
2008-12-29 19:36:00,5.23775,5.23831,5.23682,5.23761,15000000.0
2008-12-29 19:37:00,5.23742,5.23744,5.23608,5.23645,8000000.0
2008-12-29 19:38:00,5.23782,5.2386,5.23669,5.23761,15000000.0
2008-12-29 19:39:00,5.23763,5.23869,5.23759,5.23821,17000000.0
2008-12-29 19:40:00,5.23789,5.239,5.23748,5.23776,16000000.0
2008-12-29 19:41:00,5.23669,5.23807,5.23649,5.23807,11000000.0
2008-12-29 19:42:00,5.239,5.24071,5.23785,5.24024,15000000.0
2008-12-29 19:43:00,5.24025,5.24107,5.23919,5.24071,14000000.0
2008-12-29 19:44:00,5.23962,5.24063,5.23952,5.23954,14000000.0
2008-12-29 19:45:00,5.24036,5.24407,5.23921,5.24407,15000000.0
2008-12-29 19:46:00,5.2422,5.24627,5.24189,5.24627,15000000.0
2008-12-29 19:47:00,5.24618,5.24726,5.24589,5.24645,16000000.0
2008-12-29 19:48:00,5.2464,5.2477,5.24602,5.24669,16000000.0
2008-12-29 19:49:00,5.24659,5.24662,5.24479,5.24492,8000000.0
2008-12-29 19:50:00,5.24513,5.24545,5.24301,5.24509,9000000.0
2008-12-29 19:51:00,5.24507,5.24866,5.24453,5.24785,19000000.0
2008-12-29 19:52:00,5.2484,5.24866,5.24684,5.24789,11000000.0
2008-12-29 19:53:00,5.24832,5.24896,5.24731,5.24838,14000000.0
2008-12-29 19:54:00,5.24803,5.24861,5.24673,5.24781,18000000.0
2008-12-29 19:55:00,5.24787,5.248,5.24638,5.24788,13000000.0
2008-12-29 19:56:00,5.24741,5.2496,5.24716,5.24925,10000000.0
2008-12-29 19:57:00,5.24807,5.24807,5.24612,5.24706,16000000.0
2008-12-29 19:58:00,5.24697,5.24833,5.24652,5.24791,15000000.0
2008-12-29 19:59:00,5.24829,5.25172,5.24765,5.25172,14000000.0
2008-12-29 20:00:00,5.2551,5.26124,5.25429,5.26124,11000000.0
2008-12-29 20:01:00,5.26075,5.26087,5.25645,5.25734,24000000.0
2008-12-29 20:02:00,5.25624,5.2577,5.25377,5.2577,11000000.0
2008-12-29 20:03:00,5.25882,5.25956,5.25648,5.25661,11000000.0
2008-12-29 20:04:00,5.25514,5.25859,5.25494,5.25838,10000000.0
2008-12-29 20:05:00,5.25869,5.2592,5.25705,5.25907,17000000.0
2008-12-29 20:06:00,5.25988,5.26048,5.25897,5.25972,10000000.0
2008-12-29 20:07:00,5.25907,5.25955,5.25845,5.25892,14000000.0
2008-12-29 20:08:00,5.25881,5.25887,5.25674,5.25674,13000000.0
2008-12-29 20:09:00,5.25732,5.25887,5.25732,5.25868,11000000.0
2008-12-29 20:10:00,5.25905,5.25936,5.25695,5.25827,11000000.0
2008-12-29 20:11:00,5.25915,5.26214,5.25888,5.26214,9000000.0
2008-12-29 20:12:00,5.26456,5.26744,5.26285,5.26601,16000000.0
2008-12-29 20:13:00,5.26506,5.26696,5.26445,5.26508,11000000.0
2008-12-29 20:14:00,5.26485,5.26674,5.26461,5.26604,19000000.0
2008-12-29 20:15:00,5.26525,5.26606,5.26077,5.26077,13000000.0
2008-12-29 20:16:00,5.26067,5.26218,5.25816,5.25921,15000000.0
2008-12-29 20:17:00,5.2605,5.26092,5.25942,5.26061,8000000.0
2008-12-29 20:18:00,5.26104,5.26635,5.26104,5.26635,14000000.0
2008-12-29 20:19:00,5.2663,5.2663,5.26446,5.26509,14000000.0
2008-12-29 20:20:00,5.26526,5.26526,5.26318,5.26318,12000000.0
2008-12-29 20:21:00,5.26451,5.26487,5.26278,5.26278,9000000.0
2008-12-29 20:22:00,5.26421,5.26429,5.26176,5.26185,17000000.0
2008-12-29 20:23:00,5.26285,5.26401,5.26269,5.26401,11000000.0
2008-12-29 20:24:00,5.26362,5.26577,5.26324,5.2649,16000000.0
2008-12-29 20:25:00,5.26551,5.26635,5.2644,5.2644,11000000.0
2008-12-29 20:26:00,5.26444,5.26515,5.26393,5.26394,8000000.0
2008-12-29 20:27:00,5.26406,5.26559,5.26353,5.26353,13000000.0
2008-12-29 20:28:00,5.26309,5.26367,5.25938,5.26183,15000000.0
2008-12-29 20:29:00,5.26242,5.26316,5.26063,5.263,16000000.0
2008-12-29 20:30:00,5.26321,5.26389,5.26078,5.2626,8000000.0
2008-12-29 20:31:00,5.26342,5.26459,5.26303,5.26357,18000000.0
2008-12-29 20:32:00,5.26335,5.26429,5.26315,5.26394,7000000.0
2008-12-29 20:33:00,5.26376,5.26603,5.26376,5.26549,13000000.0
2008-12-29 20:34:00,5.2659,5.26815,5.26561,5.26635,13000000.0
2008-12-29 20:35:00,5.26886,5.2708,5.26839,5.2708,9000000.0
2008-12-29 20:36:00,5.2717,5.27534,5.2717,5.27534,17000000.0
2008-12-29 20:37:00,5.27507,5.28351,5.27507,5.27973,14000000.0
2008-12-29 20:38:00,5.28226,5.28399,5.28022,5.28072,16000000.0
2008-12-29 20:39:00,5.28005,5.28078,5.27829,5.28078,14000000.0
2008-12-29 20:40:00,5.2809,5.2809,5.27907,5.27907,17000000.0
2008-12-29 20:41:00,5.28029,5.28094,5.27942,5.27991,16000000.0
2008-12-29 20:42:00,5.27905,5.28119,5.27905,5.28027,22000000.0
2008-12-29 20:43:00,5.27985,5.28199,5.27985,5.28046,18000000.0
2008-12-29 20:44:00,5.281,5.28203,5.28023,5.28079,16000000.0
2008-12-29 20:45:00,5.28126,5.28127,5.27946,5.27946,8000000.0
2008-12-29 20:46:00,5.27936,5.28108,5.27893,5.28011,19000000.0
2008-12-29 20:47:00,5.27885,5.28014,5.27835,5.27889,12000000.0
2008-12-29 20:48:00,5.27857,5.2792,5.27786,5.27906,9000000.0
2008-12-29 20:49:00,5.27737,5.27903,5.27693,5.27697,19000000.0
2008-12-29 20:50:00,5.27808,5.28138,5.27772,5.28132,15000000.0
2008-12-29 20:51:00,5.28231,5.28231,5.28057,5.28149,9000000.0
2008-12-29 20:52:00,5.28051,5.28148,5.28002,5.28118,11000000.0
2008-12-29 20:53:00,5.28106,5.28512,5.28061,5.28512,15000000.0
2008-12-29 20:54:00,5.28616,5.30534,5.28616,5.30534,12000000.0
2008-12-29 20:55:00,5.30253,5.3071,5.29932,5.30356,18000000.0
2008-12-29 20:56:00,5.30108,5.3014,5.29537,5.29601,12000000.0
2008-12-29 20:57:00,5.29506,5.29556,5.28983,5.29177,13000000.0
2008-12-29 20:58:00,5.29099,5.29169,5.28946,5.29062,11000000.0
2008-12-29 20:59:00,5.29204,5.29261,5.29108,5.29261,11000000.0
2008-12-29 21:00:00,5.29389,5.30054,5.29304,5.30054,17000000.0
2008-12-29 21:01:00,5.30198,5.30198,5.29648,5.29648,10000000.0
2008-12-29 21:02:00,5.29592,5.29821,5.29592,5.29759,8000000.0
2008-12-29 21:03:00,5.29684,5.29763,5.2962,5.29763,19000000.0
2008-12-29 21:04:00,5.2976,5.29799,5.29653,5.29799,18000000.0
2008-12-29 21:05:00,5.29653,5.29749,5.29631,5.29641,14000000.0
2008-12-29 21:06:00,5.29633,5.29747,5.29606,5.2968,12000000.0
2008-12-29 21:07:00,5.29772,5.29772,5.29604,5.29733,10000000.0
2008-12-29 21:08:00,5.2952,5.29646,5.29409,5.29507,14000000.0
2008-12-29 21:09:00,5.29333,5.29333,5.28814,5.28814,16000000.0
2008-12-29 21:10:00,5.28894,5.2895,5.28686,5.28887,15000000.0
2008-12-29 21:11:00,5.29196,5.29737,5.29081,5.2972,13000000.0
2008-12-29 21:12:00,5.29901,5.29901,5.29548,5.29594,10000000.0
2008-12-29 21:13:00,5.29504,5.29672,5.29461,5.29672,14000000.0
2008-12-29 21:14:00,5.29532,5.2974,5.29511,5.29621,10000000.0
2008-12-29 21:15:00,5.29568,5.29613,5.2949,5.29586,15000000.0
2008-12-29 21:16:00,5.2961,5.2961,5.2947,5.29547,11000000.0
2008-12-29 21:17:00,5.29562,5.29669,5.2954,5.29552,13000000.0
2008-12-29 21:18:00,5.29667,5.29667,5.29334,5.29334,17000000.0
2008-12-29 21:19:00,5.29413,5.29474,5.29304,5.29419,12000000.0
2008-12-29 21:20:00,5.29414,5.29414,5.29222,5.29224,14000000.0
2008-12-29 21:21:00,5.293,5.293,5.29131,5.29167,11000000.0
2008-12-29 21:22:00,5.29221,5.29221,5.29047,5.29048,9000000.0
2008-12-29 21:23:00,5.2903,5.29071,5.28935,5.28935,7000000.0
2008-12-29 21:24:00,5.28908,5.28949,5.28851,5.28935,11000000.0
2008-12-29 21:25:00,5.29043,5.29043,5.28608,5.28608,7000000.0
2008-12-29 21:26:00,5.28438,5.28527,5.28111,5.28111,13000000.0
2008-12-29 21:27:00,5.28069,5.2821,5.27984,5.2821,11000000.0
2008-12-29 21:28:00,5.28255,5.28376,5.28217,5.28372,15000000.0
2008-12-29 21:29:00,5.28366,5.28366,5.28169,5.28228,12000000.0
2008-12-29 21:30:00,5.28262,5.28351,5.28162,5.28324,10000000.0
2008-12-29 21:31:00,5.28429,5.2848,5.28273,5.28343,10000000.0
2008-12-29 21:32:00,5.28405,5.2846,5.28306,5.28401,12000000.0
2008-12-29 21:33:00,5.28377,5.28476,5.2831,5.28443,19000000.0
2008-12-29 21:34:00,5.28301,5.28359,5.28282,5.28357,8000000.0
2008-12-29 21:35:00,5.28344,5.28344,5.28117,5.28228,20000000.0
2008-12-29 21:36:00,5.2822,5.2839,5.28162,5.28353,19000000.0
2008-12-29 21:37:00,5.28367,5.28481,5.28327,5.28431,19000000.0
2008-12-29 21:38:00,5.28431,5.28487,5.28349,5.28487,13000000.0
2008-12-29 21:39:00,5.28413,5.28413,5.28288,5.28364,17000000.0
2008-12-29 21:40:00,5.283,5.283,5.28186,5.28186,7000000.0
2008-12-29 21:41:00,5.28288,5.28302,5.28148,5.28176,11000000.0
2008-12-29 21:42:00,5.28128,5.28257,5.28128,5.28177,18000000.0
2008-12-29 21:43:00,5.28168,5.28294,5.28141,5.28266,13000000.0
2008-12-29 21:44:00,5.28191,5.28386,5.28181,5.2829,16000000.0
2008-12-29 21:45:00,5.2831,5.28422,5.2831,5.28396,11000000.0
2008-12-29 21:46:00,5.28379,5.28572,5.2836,5.28528,13000000.0
2008-12-29 21:47:00,5.28714,5.28893,5.28607,5.28791,13000000.0
2008-12-29 21:48:00,5.28893,5.29369,5.28893,5.29169,17000000.0
2008-12-29 21:49:00,5.29306,5.29315,5.29124,5.29124,8000000.0
2008-12-29 21:50:00,5.29216,5.29221,5.29074,5.29074,11000000.0
2008-12-29 21:51:00,5.29102,5.29137,5.28711,5.28885,13000000.0
2008-12-29 21:52:00,5.28813,5.28878,5.2847,5.28502,13000000.0
2008-12-29 21:53:00,5.28405,5.2849,5.28217,5.28284,14000000.0
2008-12-29 21:54:00,5.2831,5.28318,5.28065,5.2808,11000000.0
2008-12-29 21:55:00,5.28132,5.28188,5.27979,5.28099,17000000.0
2008-12-29 21:56:00,5.28124,5.28124,5.27502,5.27621,12000000.0
2008-12-29 21:57:00,5.2756,5.27697,5.2742,5.27648,16000000.0
2008-12-29 21:58:00,5.27712,5.27809,5.27679,5.27809,9000000.0
2008-12-29 21:59:00,5.27922,5.28109,5.27789,5.28109,18000000.0
2008-12-29 22:00:00,5.2812,5.2812,5.27864,5.27961,13000000.0
2008-12-29 22:01:00,5.27929,5.27973,5.27853,5.27856,11000000.0
2008-12-29 22:02:00,5.2791,5.2791,5.27823,5.27823,17000000.0
2008-12-29 22:03:00,5.28022,5.28025,5.27836,5.27935,23000000.0
2008-12-29 22:04:00,5.28005,5.28162,5.2791,5.28162,15000000.0
2008-12-29 22:05:00,5.28161,5.28286,5.28084,5.28133,14000000.0
2008-12-29 22:06:00,5.28205,5.28286,5.28129,5.28286,15000000.0
2008-12-29 22:07:00,5.28346,5.28404,5.28242,5.2837,9000000.0
2008-12-29 22:08:00,5.28417,5.28769,5.28377,5.28665,18000000.0
2008-12-29 22:09:00,5.28693,5.28779,5.28657,5.28701,11000000.0
2008-12-29 22:10:00,5.2887,5.2892,5.28747,5.28792,7000000.0
2008-12-29 22:11:00,5.28936,5.28952,5.28838,5.28952,8000000.0
2008-12-29 22:12:00,5.28882,5.28928,5.28734,5.28894,16000000.0
2008-12-29 22:13:00,5.29094,5.29115,5.2894,5.29014,24000000.0
2008-12-29 22:14:00,5.2893,5.29122,5.28882,5.29056,9000000.0
2008-12-29 22:15:00,5.29056,5.29343,5.28993,5.29328,10000000.0
2008-12-29 22:16:00,5.29401,5.29651,5.29322,5.29643,13000000.0
2008-12-29 22:17:00,5.296,5.2965,5.29301,5.29301,20000000.0
2008-12-29 22:18:00,5.29069,5.29108,5.28891,5.28891,11000000.0
2008-12-29 22:19:00,5.28938,5.28938,5.2861,5.28745,15000000.0
2008-12-29 22:20:00,5.28694,5.29005,5.28694,5.28937,16000000.0
2008-12-29 22:21:00,5.2889,5.28955,5.28791,5.28791,12000000.0
2008-12-29 22:22:00,5.29079,5.29238,5.28954,5.29238,14000000.0
2008-12-29 22:23:00,5.29313,5.29399,5.29214,5.29321,11000000.0
2008-12-29 22:24:00,5.29356,5.29398,5.29188,5.29273,16000000.0
2008-12-29 22:25:00,5.29149,5.29326,5.29149,5.29282,14000000.0
2008-12-29 22:26:00,5.2937,5.29522,5.29354,5.29466,10000000.0
2008-12-29 22:27:00,5.29533,5.29649,5.29426,5.29575,14000000.0
2008-12-29 22:28:00,5.29683,5.29886,5.29525,5.29658,12000000.0
2008-12-29 22:29:00,5.2983,5.30408,5.29803,5.30408,13000000.0
2008-12-29 22:30:00,5.30431,5.30837,5.3028,5.30837,8000000.0
2008-12-29 22:31:00,5.30806,5.31048,5.30767,5.31034,11000000.0
2008-12-29 22:32:00,5.31004,5.31062,5.30804,5.30946,20000000.0
2008-12-29 22:33:00,5.30989,5.31058,5.30856,5.31029,11000000.0
2008-12-29 22:34:00,5.31073,5.31093,5.30968,5.31093,10000000.0
2008-12-29 22:35:00,5.31087,5.31149,5.31018,5.31109,13000000.0
2008-12-29 22:36:00,5.31464,5.32309,5.31421,5.32309,9000000.0
2008-12-29 22:37:00,5.3244,5.32441,5.323,5.32441,13000000.0
2008-12-29 22:38:00,5.32514,5.32575,5.32378,5.32487,9000000.0
2008-12-29 22:39:00,5.32505,5.32686,5.32268,5.32617,12000000.0
2008-12-29 22:40:00,5.32417,5.32484,5.32359,5.32359,9000000.0
2008-12-29 22:41:00,5.32345,5.32345,5.31938,5.31942,14000000.0
2008-12-29 22:42:00,5.31878,5.32005,5.31878,5.31997,13000000.0
2008-12-29 22:43:00,5.32033,5.32056,5.319,5.32045,12000000.0
2008-12-29 22:44:00,5.31983,5.31986,5.31727,5.31808,15000000.0
2008-12-29 22:45:00,5.31658,5.31812,5.31577,5.31666,13000000.0
2008-12-29 22:46:00,5.31819,5.31824,5.31664,5.31664,14000000.0
2008-12-29 22:47:00,5.31756,5.31781,5.3165,5.3178,15000000.0
2008-12-29 22:48:00,5.31727,5.31872,5.31674,5.31872,13000000.0
2008-12-29 22:49:00,5.31892,5.31892,5.31756,5.31756,13000000.0
2008-12-29 22:50:00,5.31862,5.31967,5.31802,5.31967,15000000.0
2008-12-29 22:51:00,5.32043,5.32376,5.32014,5.32325,14000000.0
2008-12-29 22:52:00,5.32463,5.32591,5.32336,5.32552,9000000.0
2008-12-29 22:53:00,5.32586,5.32625,5.32428,5.32464,15000000.0
2008-12-29 22:54:00,5.32584,5.32622,5.3248,5.3254,17000000.0
2008-12-29 22:55:00,5.32524,5.32682,5.32498,5.32564,16000000.0
2008-12-29 22:56:00,5.32529,5.32572,5.32481,5.32499,13000000.0
2008-12-29 22:57:00,5.32544,5.32619,5.32544,5.32576,8000000.0
2008-12-29 22:58:00,5.32603,5.32692,5.32506,5.32625,8000000.0
2008-12-29 22:59:00,5.32462,5.32599,5.32442,5.3253,19000000.0
2008-12-29 23:00:00,5.32638,5.32661,5.32562,5.32651,10000000.0
2008-12-29 23:01:00,5.32603,5.32616,5.32503,5.32503,7000000.0
2008-12-29 23:02:00,5.32576,5.32723,5.32444,5.32549,15000000.0
2008-12-29 23:03:00,5.32551,5.32565,5.32333,5.32446,17000000.0
2008-12-29 23:04:00,5.32546,5.3255,5.3246,5.32505,19000000.0
2008-12-29 23:05:00,5.32362,5.32436,5.32362,5.32406,9000000.0
2008-12-29 23:06:00,5.32377,5.32409,5.32241,5.32379,12000000.0
2008-12-29 23:07:00,5.32332,5.32421,5.32252,5.32368,14000000.0
2008-12-29 23:08:00,5.32315,5.32344,5.32242,5.3229,16000000.0
2008-12-29 23:09:00,5.32335,5.32338,5.32167,5.32286,9000000.0
2008-12-29 23:10:00,5.3222,5.32256,5.32059,5.32139,12000000.0
2008-12-29 23:11:00,5.3203,5.3216,5.31996,5.32055,14000000.0
2008-12-29 23:12:00,5.32154,5.32191,5.32092,5.32184,7000000.0
2008-12-29 23:13:00,5.32165,5.32205,5.32052,5.32052,14000000.0
2008-12-29 23:14:00,5.3212,5.32228,5.32097,5.32178,19000000.0
2008-12-29 23:15:00,5.32185,5.32213,5.32103,5.32199,13000000.0
2008-12-29 23:16:00,5.32215,5.32237,5.32077,5.32187,15000000.0
2008-12-29 23:17:00,5.32316,5.32375,5.32193,5.32334,11000000.0
2008-12-29 23:18:00,5.32297,5.32404,5.32217,5.32312,12000000.0
2008-12-29 23:19:00,5.32362,5.32564,5.32315,5.32487,14000000.0
2008-12-29 23:20:00,5.32547,5.32566,5.3239,5.32465,19000000.0
2008-12-29 23:21:00,5.32502,5.32544,5.32412,5.32494,7000000.0
2008-12-29 23:22:00,5.32382,5.32489,5.32343,5.32343,15000000.0
2008-12-29 23:23:00,5.32395,5.32454,5.32337,5.32337,11000000.0
2008-12-29 23:24:00,5.32462,5.32553,5.32408,5.32446,14000000.0
2008-12-29 23:25:00,5.3239,5.32626,5.3239,5.32621,11000000.0
2008-12-29 23:26:00,5.32616,5.32616,5.32435,5.32521,14000000.0
2008-12-29 23:27:00,5.32622,5.3264,5.3247,5.3247,11000000.0
2008-12-29 23:28:00,5.32503,5.32639,5.32391,5.32585,12000000.0
2008-12-29 23:29:00,5.32497,5.32655,5.32429,5.32555,16000000.0
2008-12-29 23:30:00,5.32556,5.32585,5.32378,5.32522,20000000.0
2008-12-29 23:31:00,5.32556,5.32572,5.32415,5.32471,11000000.0
2008-12-29 23:32:00,5.32555,5.32585,5.32398,5.32419,16000000.0
2008-12-29 23:33:00,5.32529,5.32621,5.3247,5.32499,12000000.0
2008-12-29 23:34:00,5.3255,5.3255,5.32434,5.32524,13000000.0
2008-12-29 23:35:00,5.32551,5.32643,5.32519,5.32609,9000000.0
2008-12-29 23:36:00,5.3255,5.32715,5.32489,5.32715,9000000.0
2008-12-29 23:37:00,5.32547,5.3263,5.32498,5.32593,14000000.0
2008-12-29 23:38:00,5.32589,5.32606,5.32478,5.32606,13000000.0
2008-12-29 23:39:00,5.32513,5.32622,5.32481,5.32548,17000000.0
2008-12-29 23:40:00,5.32623,5.32637,5.32509,5.32637,12000000.0
2008-12-29 23:41:00,5.32636,5.32645,5.32513,5.32514,17000000.0
2008-12-29 23:42:00,5.32678,5.32678,5.32533,5.32586,22000000.0
2008-12-29 23:43:00,5.32634,5.32977,5.32634,5.32977,15000000.0
2008-12-29 23:44:00,5.32988,5.33205,5.32986,5.33002,14000000.0
2008-12-29 23:45:00,5.32948,5.33093,5.32948,5.32985,20000000.0
2008-12-29 23:46:00,5.33265,5.33506,5.33136,5.33466,14000000.0
2008-12-29 23:47:00,5.3359,5.33674,5.3352,5.3352,10000000.0
2008-12-29 23:48:00,5.33509,5.33706,5.33486,5.33627,18000000.0
2008-12-29 23:49:00,5.33677,5.33684,5.33514,5.33642,14000000.0
2008-12-29 23:50:00,5.33495,5.33603,5.33391,5.33547,13000000.0
2008-12-29 23:51:00,5.33582,5.33593,5.3345,5.33535,8000000.0
2008-12-29 23:52:00,5.33513,5.33585,5.33473,5.33528,16000000.0
2008-12-29 23:53:00,5.33654,5.33984,5.3364,5.33764,18000000.0
2008-12-29 23:54:00,5.33847,5.33886,5.33673,5.3376,12000000.0
2008-12-29 23:55:00,5.33846,5.34123,5.33775,5.34123,19000000.0
2008-12-29 23:56:00,5.34173,5.34173,5.33994,5.34101,14000000.0
2008-12-29 23:57:00,5.34203,5.34426,5.34118,5.34269,16000000.0
2008-12-29 23:58:00,5.34297,5.34447,5.34231,5.34393,13000000.0
2008-12-29 23:59:00,5.344,5.34414,5.34128,5.34227,14000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.34242,5.34586,17000000.0
2008-12-30 00:01:00,5.34573,5.34609,5.34461,5.34529,12000000.0
2008-12-30 00:02:00,5.34427,5.34427,5.34077,5.34077,15000000.0
2008-12-30 00:03:00,5.34116,5.34142,5.33655,5.33714,14000000.0
2008-12-30 00:04:00,5.336,5.33671,5.33357,5.33357,12000000.0
2008-12-30 00:05:00,5.33199,5.33259,5.32815,5.32833,12000000.0
2008-12-30 00:06:00,5.32779,5.32875,5.3257,5.32649,12000000.0
2008-12-30 00:07:00,5.32626,5.32822,5.32556,5.32822,11000000.0
2008-12-30 00:08:00,5.32912,5.32929,5.32773,5.32874,15000000.0
2008-12-30 00:09:00,5.32957,5.32979,5.32851,5.32951,12000000.0
2008-12-30 00:10:00,5.32887,5.32901,5.32778,5.32778,19000000.0
2008-12-30 00:11:00,5.32822,5.32853,5.32726,5.32853,8000000.0
2008-12-30 00:12:00,5.32842,5.32874,5.32734,5.328,9000000.0
2008-12-30 00:13:00,5.32974,5.33124,5.32824,5.33075,13000000.0
2008-12-30 00:14:00,5.32994,5.33191,5.32994,5.33139,14000000.0
2008-12-30 00:15:00,5.33182,5.33182,5.32827,5.32842,12000000.0
2008-12-30 00:16:00,5.33065,5.33121,5.32956,5.32956,12000000.0
2008-12-30 00:17:00,5.3295,5.33035,5.32942,5.32998,10000000.0
2008-12-30 00:18:00,5.3299,5.33005,5.32978,5.32983,19000000.0
2008-12-30 00:19:00,5.32919,5.33058,5.32891,5.32949,12000000.0
2008-12-30 00:20:00,5.33035,5.33168,5.33035,5.33164,11000000.0
2008-12-30 00:21:00,5.33174,5.33212,5.3303,5.33212,14000000.0
2008-12-30 00:22:00,5.33173,5.33173,5.33036,5.3314,13000000.0
2008-12-30 00:23:00,5.33172,5.33326,5.33138,5.33245,13000000.0
2008-12-30 00:24:00,5.33367,5.33379,5.33196,5.33196,9000000.0
2008-12-30 00:25:00,5.33341,5.33341,5.33224,5.33304,13000000.0
2008-12-30 00:26:00,5.33284,5.33284,5.33122,5.33219,14000000.0
2008-12-30 00:27:00,5.3328,5.3328,5.3316,5.33249,15000000.0
2008-12-30 00:28:00,5.33151,5.33271,5.33134,5.33241,7000000.0
2008-12-30 00:29:00,5.33308,5.33308,5.33141,5.33141,17000000.0
2008-12-30 00:30:00,5.33324,5.33324,5.33161,5.33235,9000000.0
2008-12-30 00:31:00,5.33278,5.33279,5.33158,5.3323,13000000.0
2008-12-30 00:32:00,5.3329,5.3329,5.33084,5.33167,8000000.0
2008-12-30 00:33:00,5.33153,5.33153,5.3291,5.33056,19000000.0
2008-12-30 00:34:00,5.32962,5.33076,5.32952,5.33009,15000000.0
2008-12-30 00:35:00,5.32922,5.33036,5.32922,5.32958,12000000.0
2008-12-30 00:36:00,5.32952,5.32952,5.32784,5.32878,15000000.0
2008-12-30 00:37:00,5.32809,5.32926,5.32792,5.32906,15000000.0
2008-12-30 00:38:00,5.32856,5.33012,5.32849,5.32916,18000000.0
2008-12-30 00:39:00,5.3294,5.33016,5.32838,5.32841,20000000.0
2008-12-30 00:40:00,5.33027,5.33038,5.3302,5.33023,10000000.0
2008-12-30 00:41:00,5.32929,5.32979,5.32928,5.32972,9000000.0
2008-12-30 00:42:00,5.33071,5.33071,5.32883,5.32968,16000000.0
2008-12-30 00:43:00,5.33042,5.33125,5.32975,5.32975,16000000.0
2008-12-30 00:44:00,5.33029,5.33128,5.3299,5.3299,10000000.0
2008-12-30 00:45:00,5.33088,5.33263,5.33051,5.33161,16000000.0
2008-12-30 00:46:00,5.33208,5.33345,5.33172,5.333,12000000.0
2008-12-30 00:47:00,5.3342,5.33422,5.33253,5.33353,8000000.0
2008-12-30 00:48:00,5.33356,5.33377,5.3326,5.33305,16000000.0
2008-12-30 00:49:00,5.33328,5.33328,5.33166,5.33169,11000000.0
2008-12-30 00:50:00,5.33237,5.33324,5.33191,5.33264,9000000.0
2008-12-30 00:51:00,5.33187,5.33266,5.33166,5.33216,9000000.0
2008-12-30 00:52:00,5.33234,5.3334,5.33234,5.33301,18000000.0
2008-12-30 00:53:00,5.33231,5.33278,5.33124,5.33226,12000000.0
2008-12-30 00:54:00,5.3321,5.33249,5.33142,5.33219,12000000.0
2008-12-30 00:55:00,5.33213,5.33228,5.33031,5.33031,11000000.0
2008-12-30 00:56:00,5.33187,5.33187,5.33038,5.33122,14000000.0
2008-12-30 00:57:00,5.3309,5.33172,5.33042,5.3314,15000000.0
2008-12-30 00:58:00,5.33161,5.33161,5.33051,5.33078,9000000.0
2008-12-30 00:59:00,5.33135,5.33135,5.33115,5.33115,17000000.0
2008-12-30 01:00:00,5.33249,5.3331,5.33123,5.33208,12000000.0
2008-12-30 01:01:00,5.33123,5.33478,5.32685,5.33388,15000000.0
2008-12-30 01:02:00,5.33703,5.33745,5.33616,5.33745,10000000.0
2008-12-30 01:03:00,5.33714,5.33869,5.33677,5.33763,13000000.0
2008-12-30 01:04:00,5.33652,5.33732,5.33442,5.33542,13000000.0
2008-12-30 01:05:00,5.33527,5.33592,5.33415,5.33543,13000000.0
2008-12-30 01:06:00,5.33609,5.33609,5.33429,5.33435,12000000.0
2008-12-30 01:07:00,5.33471,5.33523,5.33385,5.33427,13000000.0
2008-12-30 01:08:00,5.33343,5.33459,5.33268,5.33268,15000000.0
2008-12-30 01:09:00,5.33293,5.33336,5.33266,5.333,17000000.0
2008-12-30 01:10:00,5.3333,5.33335,5.33151,5.33224,10000000.0
2008-12-30 01:11:00,5.33205,5.33296,5.33194,5.33278,11000000.0
2008-12-30 01:12:00,5.33235,5.33235,5.33099,5.33196,10000000.0
2008-12-30 01:13:00,5.33135,5.33209,5.33097,5.33202,11000000.0
2008-12-30 01:14:00,5.33114,5.33124,5.32753,5.3282,13000000.0
2008-12-30 01:15:00,5.32726,5.3277,5.32578,5.32578,9000000.0
2008-12-30 01:16:00,5.32633,5.32794,5.32633,5.3274,12000000.0
2008-12-30 01:17:00,5.32832,5.32832,5.32624,5.32624,11000000.0
2008-12-30 01:18:00,5.3258,5.32673,5.32521,5.32544,12000000.0
2008-12-30 01:19:00,5.32575,5.32629,5.32457,5.32506,19000000.0
2008-12-30 01:20:00,5.32257,5.32337,5.31891,5.31911,11000000.0
2008-12-30 01:21:00,5.31471,5.31714,5.31271,5.31271,12000000.0
2008-12-30 01:22:00,5.3114,5.31159,5.30914,5.30952,9000000.0
2008-12-30 01:23:00,5.30839,5.31016,5.30784,5.30841,13000000.0
2008-12-30 01:24:00,5.31023,5.31073,5.30864,5.30864,14000000.0
2008-12-30 01:25:00,5.30893,5.30893,5.30719,5.30778,11000000.0
2008-12-30 01:26:00,5.30848,5.30957,5.30779,5.30924,10000000.0
2008-12-30 01:27:00,5.31035,5.3104,5.30748,5.30859,17000000.0
2008-12-30 01:28:00,5.30865,5.30865,5.30517,5.30517,13000000.0
2008-12-30 01:29:00,5.3051,5.3057,5.30398,5.3046,19000000.0
2008-12-30 01:30:00,5.30422,5.30601,5.30335,5.30529,15000000.0
2008-12-30 01:31:00,5.30626,5.30823,5.30579,5.30689,15000000.0
2008-12-30 01:32:00,5.30828,5.30952,5.30752,5.30752,12000000.0
2008-12-30 01:33:00,5.30787,5.30822,5.30737,5.30775,8000000.0
2008-12-30 01:34:00,5.30719,5.30855,5.30685,5.30805,18000000.0
2008-12-30 01:35:00,5.30676,5.30877,5.30676,5.30841,12000000.0
2008-12-30 01:36:00,5.30729,5.30864,5.30729,5.30753,16000000.0
2008-12-30 01:37:00,5.30782,5.30824,5.30782,5.30784,15000000.0
2008-12-30 01:38:00,5.30779,5.31047,5.30779,5.30987,18000000.0
2008-12-30 01:39:00,5.31015,5.31015,5.30876,5.30934,10000000.0
2008-12-30 01:40:00,5.30949,5.30949,5.30809,5.30926,11000000.0
2008-12-30 01:41:00,5.30966,5.31011,5.30813,5.30953,16000000.0
2008-12-30 01:42:00,5.30912,5.30981,5.30774,5.30909,14000000.0
2008-12-30 01:43:00,5.30874,5.30874,5.30694,5.30842,16000000.0
2008-12-30 01:44:00,5.30787,5.30849,5.30658,5.30721,15000000.0
2008-12-30 01:45:00,5.30763,5.30861,5.30736,5.30736,16000000.0
2008-12-30 01:46:00,5.30741,5.30902,5.30741,5.30772,9000000.0
2008-12-30 01:47:00,5.30858,5.30858,5.30737,5.30763,17000000.0
2008-12-30 01:48:00,5.30745,5.30755,5.30459,5.30566,16000000.0
2008-12-30 01:49:00,5.30462,5.30507,5.30272,5.30459,10000000.0
2008-12-30 01:50:00,5.30557,5.30595,5.30369,5.30471,11000000.0
2008-12-30 01:51:00,5.30549,5.30549,5.30386,5.30479,12000000.0
2008-12-30 01:52:00,5.30559,5.30559,5.30398,5.30415,12000000.0
2008-12-30 01:53:00,5.30341,5.30504,5.30306,5.30469,18000000.0
2008-12-30 01:54:00,5.30304,5.30465,5.30304,5.30418,14000000.0
2008-12-30 01:55:00,5.30248,5.30248,5.29875,5.29875,18000000.0
2008-12-30 01:56:00,5.2986,5.30141,5.29816,5.30141,8000000.0
2008-12-30 01:57:00,5.29971,5.3007,5.29948,5.30003,13000000.0
2008-12-30 01:58:00,5.30156,5.30312,5.30089,5.30312,11000000.0
2008-12-30 01:59:00,5.3029,5.30333,5.30134,5.30255,11000000.0
2008-12-30 02:00:00,5.30287,5.30307,5.30277,5.30288,16000000.0
2008-12-30 02:01:00,5.30244,5.30442,5.29845,5.30119,21000000.0
2008-12-30 02:02:00,5.3005,5.30109,5.29873,5.29892,10000000.0
2008-12-30 02:03:00,5.29944,5.29944,5.29796,5.29909,8000000.0
2008-12-30 02:04:00,5.29918,5.30059,5.29584,5.29584,14000000.0
2008-12-30 02:05:00,5.29749,5.29804,5.2958,5.29687,14000000.0
2008-12-30 02:06:00,5.29731,5.29803,5.2926,5.29477,15000000.0
2008-12-30 02:07:00,5.29375,5.29434,5.29187,5.29187,10000000.0
2008-12-30 02:08:00,5.29254,5.29569,5.29237,5.29569,16000000.0
2008-12-30 02:09:00,5.29551,5.2978,5.29456,5.29581,18000000.0
2008-12-30 02:10:00,5.29615,5.29753,5.29615,5.29703,16000000.0
2008-12-30 02:11:00,5.29696,5.29719,5.29463,5.29574,14000000.0
2008-12-30 02:12:00,5.29722,5.29839,5.29668,5.29775,10000000.0
2008-12-30 02:13:00,5.29649,5.29832,5.29584,5.29709,15000000.0
2008-12-30 02:14:00,5.29692,5.29924,5.29692,5.29828,19000000.0
2008-12-30 02:15:00,5.29818,5.29947,5.29781,5.2993,12000000.0
2008-12-30 02:16:00,5.29991,5.3014,5.29914,5.29962,18000000.0
2008-12-30 02:17:00,5.30052,5.30076,5.29937,5.29975,14000000.0
2008-12-30 02:18:00,5.2991,5.30009,5.29893,5.29893,12000000.0
2008-12-30 02:19:00,5.29901,5.30012,5.29862,5.29899,14000000.0
2008-12-30 02:20:00,5.29898,5.30092,5.29898,5.30007,13000000.0
2008-12-30 02:21:00,5.30112,5.30123,5.2998,5.29997,15000000.0
2008-12-30 02:22:00,5.30031,5.30151,5.29916,5.30122,13000000.0
2008-12-30 02:23:00,5.30006,5.30006,5.29707,5.29867,16000000.0
2008-12-30 02:24:00,5.29778,5.2987,5.29738,5.29801,17000000.0
2008-12-30 02:25:00,5.29809,5.29904,5.2977,5.29778,10000000.0
2008-12-30 02:26:00,5.29838,5.29842,5.29656,5.2969,13000000.0
2008-12-30 02:27:00,5.29792,5.29797,5.29396,5.29416,7000000.0
2008-12-30 02:28:00,5.29421,5.29486,5.29199,5.2938,9000000.0
2008-12-30 02:29:00,5.29203,5.29431,5.29187,5.29234,20000000.0
2008-12-30 02:30:00,5.2907,5.2907,5.2827,5.28593,11000000.0
2008-12-30 02:31:00,5.28433,5.28543,5.28307,5.28507,9000000.0
2008-12-30 02:32:00,5.28533,5.28596,5.28375,5.28596,13000000.0
2008-12-30 02:33:00,5.28618,5.28717,5.28586,5.28592,14000000.0
2008-12-30 02:34:00,5.28583,5.28583,5.28391,5.28488,17000000.0
2008-12-30 02:35:00,5.2848,5.28606,5.28461,5.28544,15000000.0
2008-12-30 02:36:00,5.28583,5.28659,5.28513,5.28513,14000000.0
2008-12-30 02:37:00,5.28554,5.28576,5.27936,5.28145,13000000.0
2008-12-30 02:38:00,5.28019,5.28274,5.2786,5.28216,14000000.0
2008-12-30 02:39:00,5.28357,5.2849,5.28255,5.28441,15000000.0
2008-12-30 02:40:00,5.28481,5.28481,5.28293,5.28358,12000000.0
2008-12-30 02:41:00,5.28387,5.28517,5.28305,5.28418,13000000.0
2008-12-30 02:42:00,5.28399,5.28517,5.28346,5.28362,16000000.0
2008-12-30 02:43:00,5.28515,5.28571,5.28364,5.28477,18000000.0
2008-12-30 02:44:00,5.28569,5.28613,5.28453,5.28475,10000000.0
2008-12-30 02:45:00,5.28412,5.28581,5.28375,5.28375,14000000.0
2008-12-30 02:46:00,5.28428,5.28504,5.2836,5.28449,18000000.0
2008-12-30 02:47:00,5.28426,5.28549,5.28381,5.28549,17000000.0
2008-12-30 02:48:00,5.28436,5.28651,5.28436,5.28523,7000000.0
2008-12-30 02:49:00,5.28669,5.28774,5.28556,5.28774,13000000.0
2008-12-30 02:50:00,5.28702,5.2888,5.28645,5.2888,14000000.0
2008-12-30 02:51:00,5.28888,5.29019,5.28813,5.29011,15000000.0
2008-12-30 02:52:00,5.29065,5.29113,5.28957,5.29081,15000000.0
2008-12-30 02:53:00,5.29039,5.29208,5.29039,5.29208,9000000.0
2008-12-30 02:54:00,5.29204,5.29364,5.29121,5.29312,13000000.0
2008-12-30 02:55:00,5.29275,5.29591,5.29262,5.29515,11000000.0
2008-12-30 02:56:00,5.29524,5.29646,5.29372,5.29505,18000000.0
2008-12-30 02:57:00,5.29468,5.2952,5.29339,5.29357,13000000.0
2008-12-30 02:58:00,5.29435,5.29453,5.29283,5.29283,9000000.0
2008-12-30 02:59:00,5.29372,5.29386,5.29098,5.29163,14000000.0
2008-12-30 03:00:00,5.29195,5.29357,5.2908,5.2908,11000000.0
2008-12-30 03:01:00,5.29069,5.29213,5.29069,5.29144,11000000.0
2008-12-30 03:02:00,5.29017,5.29195,5.29016,5.29114,11000000.0
2008-12-30 03:03:00,5.29055,5.29073,5.28954,5.29047,23000000.0
2008-12-30 03:04:00,5.28862,5.28936,5.28783,5.28886,11000000.0
2008-12-30 03:05:00,5.28666,5.28932,5.28666,5.28849,17000000.0
2008-12-30 03:06:00,5.28923,5.28926,5.2876,5.28862,9000000.0
2008-12-30 03:07:00,5.28852,5.29125,5.28838,5.29083,15000000.0
2008-12-30 03:08:00,5.29125,5.29125,5.29018,5.29087,12000000.0
2008-12-30 03:09:00,5.29064,5.29114,5.28894,5.28896,15000000.0
2008-12-30 03:10:00,5.28917,5.28994,5.28863,5.28935,19000000.0
2008-12-30 03:11:00,5.28911,5.28916,5.28742,5.28751,15000000.0
2008-12-30 03:12:00,5.28867,5.28867,5.28582,5.2864,18000000.0
2008-12-30 03:13:00,5.28638,5.28803,5.28433,5.28525,18000000.0
2008-12-30 03:14:00,5.28257,5.28425,5.28137,5.28174,10000000.0
2008-12-30 03:15:00,5.28074,5.28248,5.28032,5.28149,7000000.0
2008-12-30 03:16:00,5.27905,5.27992,5.27628,5.27718,8000000.0
2008-12-30 03:17:00,5.27509,5.27531,5.27288,5.27376,10000000.0
2008-12-30 03:18:00,5.2756,5.27804,5.27431,5.27738,15000000.0
2008-12-30 03:19:00,5.2778,5.27874,5.27697,5.27846,10000000.0
2008-12-30 03:20:00,5.2781,5.27958,5.2781,5.2788,16000000.0
2008-12-30 03:21:00,5.2789,5.27965,5.27859,5.27905,11000000.0
2008-12-30 03:22:00,5.27986,5.28223,5.27986,5.28223,10000000.0
2008-12-30 03:23:00,5.28209,5.28317,5.28104,5.28175,12000000.0
2008-12-30 03:24:00,5.28353,5.28398,5.28236,5.283,13000000.0
2008-12-30 03:25:00,5.28374,5.28374,5.27961,5.27961,11000000.0
2008-12-30 03:26:00,5.28035,5.28049,5.27834,5.27845,13000000.0
2008-12-30 03:27:00,5.27956,5.27983,5.27675,5.27675,14000000.0
2008-12-30 03:28:00,5.27618,5.27666,5.27508,5.27619,18000000.0
2008-12-30 03:29:00,5.27385,5.27436,5.2724,5.27348,15000000.0
2008-12-30 03:30:00,5.2718,5.27256,5.27087,5.27113,10000000.0
2008-12-30 03:31:00,5.2714,5.27562,5.27106,5.27562,13000000.0
2008-12-30 03:32:00,5.27535,5.27535,5.27254,5.27254,16000000.0
2008-12-30 03:33:00,5.27355,5.27444,5.27333,5.27389,13000000.0
2008-12-30 03:34:00,5.27352,5.27352,5.27152,5.27196,16000000.0
2008-12-30 03:35:00,5.27149,5.27215,5.27113,5.27199,10000000.0
2008-12-30 03:36:00,5.27237,5.27268,5.27077,5.27128,11000000.0
2008-12-30 03:37:00,5.27108,5.27108,5.26514,5.2655,13000000.0
2008-12-30 03:38:00,5.26506,5.26735,5.26506,5.26652,13000000.0
2008-12-30 03:39:00,5.26534,5.26766,5.26534,5.26736,13000000.0
2008-12-30 03:40:00,5.26709,5.26774,5.26645,5.26728,12000000.0
2008-12-30 03:41:00,5.26659,5.26772,5.26638,5.26638,16000000.0
2008-12-30 03:42:00,5.26836,5.26899,5.2662,5.26838,21000000.0
2008-12-30 03:43:00,5.26901,5.27142,5.26901,5.27111,18000000.0
2008-12-30 03:44:00,5.27257,5.27257,5.2708,5.27172,15000000.0
2008-12-30 03:45:00,5.27288,5.27463,5.27288,5.27364,9000000.0
2008-12-30 03:46:00,5.27333,5.27333,5.27167,5.27221,8000000.0
2008-12-30 03:47:00,5.27219,5.27247,5.27158,5.2716,11000000.0
2008-12-30 03:48:00,5.27121,5.27426,5.27121,5.27426,9000000.0
2008-12-30 03:49:00,5.27333,5.27464,5.2732,5.27389,16000000.0
2008-12-30 03:50:00,5.27313,5.27332,5.27294,5.27294,19000000.0
2008-12-30 03:51:00,5.27454,5.27487,5.2735,5.2744,9000000.0
2008-12-30 03:52:00,5.27494,5.27641,5.27443,5.27533,19000000.0
2008-12-30 03:53:00,5.27609,5.27702,5.27554,5.27673,10000000.0
2008-12-30 03:54:00,5.27619,5.27798,5.27619,5.27715,17000000.0
2008-12-30 03:55:00,5.27669,5.27716,5.27611,5.27677,16000000.0
2008-12-30 03:56:00,5.276,5.27786,5.276,5.27691,7000000.0
2008-12-30 03:57:00,5.27802,5.27864,5.27713,5.27771,11000000.0
2008-12-30 03:58:00,5.27725,5.28112,5.27725,5.28112,12000000.0
2008-12-30 03:59:00,5.28111,5.28186,5.27863,5.2803,17000000.0
2008-12-30 04:00:00,5.2795,5.2795,5.27241,5.27241,12000000.0
2008-12-30 04:01:00,5.2712,5.27422,5.26981,5.26981,16000000.0
2008-12-30 04:02:00,5.26927,5.27359,5.26927,5.27359,14000000.0
2008-12-30 04:03:00,5.27387,5.27402,5.27238,5.27312,12000000.0
2008-12-30 04:04:00,5.27277,5.27288,5.27102,5.2718,16000000.0
2008-12-30 04:05:00,5.27299,5.27574,5.27171,5.27354,13000000.0
2008-12-30 04:06:00,5.27397,5.27509,5.27361,5.27447,16000000.0
2008-12-30 04:07:00,5.27575,5.27945,5.27544,5.27945,13000000.0
2008-12-30 04:08:00,5.27776,5.27944,5.27724,5.27828,14000000.0
2008-12-30 04:09:00,5.27962,5.28091,5.27876,5.28026,10000000.0
2008-12-30 04:10:00,5.28112,5.28191,5.28013,5.28047,12000000.0
2008-12-30 04:11:00,5.28093,5.28109,5.27907,5.28022,14000000.0
2008-12-30 04:12:00,5.27995,5.2808,5.27926,5.27954,19000000.0
2008-12-30 04:13:00,5.27891,5.28021,5.27819,5.27987,20000000.0
2008-12-30 04:14:00,5.27968,5.27988,5.27879,5.27923,12000000.0
2008-12-30 04:15:00,5.2786,5.27865,5.27775,5.27865,8000000.0
2008-12-30 04:16:00,5.27755,5.27871,5.27728,5.27859,13000000.0
2008-12-30 04:17:00,5.27959,5.2803,5.27829,5.27907,15000000.0
2008-12-30 04:18:00,5.27846,5.2802,5.27836,5.27874,9000000.0
2008-12-30 04:19:00,5.27882,5.27941,5.27788,5.27872,12000000.0
2008-12-30 04:20:00,5.27807,5.27963,5.27801,5.27925,9000000.0
2008-12-30 04:21:00,5.27906,5.27906,5.27716,5.27754,17000000.0
2008-12-30 04:22:00,5.27843,5.27867,5.27781,5.27829,14000000.0
2008-12-30 04:23:00,5.27866,5.27887,5.27768,5.27768,10000000.0
2008-12-30 04:24:00,5.27722,5.27846,5.27722,5.27846,12000000.0
2008-12-30 04:25:00,5.27889,5.27896,5.27784,5.27821,10000000.0
2008-12-30 04:26:00,5.27796,5.2784,5.27732,5.27741,7000000.0
2008-12-30 04:27:00,5.27877,5.2788,5.27756,5.27756,15000000.0
2008-12-30 04:28:00,5.27874,5.27899,5.27705,5.27705,7000000.0
2008-12-30 04:29:00,5.27747,5.27861,5.27724,5.27779,14000000.0
2008-12-30 04:30:00,5.27768,5.27795,5.27671,5.27722,11000000.0
2008-12-30 04:31:00,5.27743,5.27769,5.27742,5.27752,15000000.0
2008-12-30 04:32:00,5.27733,5.27763,5.27733,5.27754,17000000.0
2008-12-30 04:33:00,5.2784,5.27935,5.2776,5.27888,14000000.0
2008-12-30 04:34:00,5.27927,5.27963,5.2788,5.27962,9000000.0
2008-12-30 04:35:00,5.27992,5.27992,5.27787,5.27907,12000000.0
2008-12-30 04:36:00,5.27849,5.27925,5.27765,5.27792,12000000.0
2008-12-30 04:37:00,5.27876,5.27924,5.27755,5.27798,12000000.0
2008-12-30 04:38:00,5.27766,5.27852,5.27725,5.27761,11000000.0
2008-12-30 04:39:00,5.27717,5.27822,5.27685,5.27719,17000000.0
2008-12-30 04:40:00,5.27803,5.27803,5.27686,5.27686,9000000.0
2008-12-30 04:41:00,5.27838,5.27838,5.27718,5.2773,10000000.0
2008-12-30 04:42:00,5.27834,5.2798,5.27834,5.27898,8000000.0
2008-12-30 04:43:00,5.27885,5.28027,5.27885,5.27983,18000000.0
2008-12-30 04:44:00,5.27941,5.28003,5.27841,5.27904,9000000.0
2008-12-30 04:45:00,5.27904,5.28024,5.27883,5.27908,9000000.0
2008-12-30 04:46:00,5.28035,5.28056,5.27877,5.28043,16000000.0
2008-12-30 04:47:00,5.27861,5.28017,5.2785,5.27988,12000000.0
2008-12-30 04:48:00,5.28035,5.28038,5.2789,5.2789,10000000.0
2008-12-30 04:49:00,5.28024,5.28062,5.27915,5.27915,16000000.0
2008-12-30 04:50:00,5.27986,5.2803,5.27948,5.28005,16000000.0
2008-12-30 04:51:00,5.27939,5.28044,5.2787,5.2791,20000000.0
2008-12-30 04:52:00,5.27872,5.27963,5.27812,5.2796,13000000.0
2008-12-30 04:53:00,5.27957,5.27957,5.27734,5.27734,11000000.0
2008-12-30 04:54:00,5.27928,5.27932,5.27827,5.2786,11000000.0
2008-12-30 04:55:00,5.27904,5.27925,5.27838,5.2788,12000000.0
2008-12-30 04:56:00,5.27835,5.27888,5.27809,5.27861,16000000.0
2008-12-30 04:57:00,5.27953,5.27975,5.27739,5.27739,7000000.0
2008-12-30 04:58:00,5.27874,5.27973,5.27783,5.27866,13000000.0
2008-12-30 04:59:00,5.27905,5.27915,5.27774,5.27798,17000000.0
2008-12-30 05:00:00,5.27891,5.27891,5.27755,5.27755,10000000.0
2008-12-30 05:01:00,5.27755,5.27755,5.27735,5.27748,13000000.0
2008-12-30 05:02:00,5.27788,5.27884,5.27765,5.27765,18000000.0
2008-12-30 05:03:00,5.27836,5.27845,5.27597,5.27604,9000000.0
2008-12-30 05:04:00,5.27635,5.27776,5.27624,5.27639,12000000.0
2008-12-30 05:05:00,5.27651,5.2774,5.27598,5.27598,10000000.0
2008-12-30 05:06:00,5.27703,5.27774,5.27644,5.27647,20000000.0
2008-12-30 05:07:00,5.27811,5.27815,5.27646,5.27815,10000000.0
2008-12-30 05:08:00,5.27784,5.2779,5.27625,5.2772,17000000.0
2008-12-30 05:09:00,5.27779,5.27784,5.27646,5.27784,15000000.0
2008-12-30 05:10:00,5.27783,5.27803,5.27614,5.2767,10000000.0
2008-12-30 05:11:00,5.2769,5.27693,5.27353,5.27421,16000000.0
2008-12-30 05:12:00,5.27427,5.27543,5.27427,5.27438,7000000.0
2008-12-30 05:13:00,5.27453,5.27583,5.27429,5.27429,12000000.0
2008-12-30 05:14:00,5.27513,5.27593,5.27441,5.27549,14000000.0
2008-12-30 05:15:00,5.27563,5.27629,5.27447,5.27551,16000000.0
2008-12-30 05:16:00,5.27565,5.27652,5.2749,5.27584,15000000.0
2008-12-30 05:17:00,5.27679,5.27699,5.27531,5.27598,10000000.0
2008-12-30 05:18:00,5.27618,5.27649,5.27542,5.27589,13000000.0
2008-12-30 05:19:00,5.27547,5.27693,5.27547,5.27637,13000000.0
2008-12-30 05:20:00,5.27659,5.27733,5.27562,5.27626,20000000.0
2008-12-30 05:21:00,5.27645,5.27717,5.27607,5.27717,9000000.0
2008-12-30 05:22:00,5.27606,5.27686,5.27576,5.27601,17000000.0
2008-12-30 05:23:00,5.2764,5.27665,5.27556,5.27602,14000000.0
2008-12-30 05:24:00,5.27676,5.27709,5.27608,5.27709,19000000.0
2008-12-30 05:25:00,5.27578,5.27698,5.27569,5.27569,13000000.0
2008-12-30 05:26:00,5.27572,5.27588,5.27558,5.27574,13000000.0
2008-12-30 05:27:00,5.27602,5.27621,5.27491,5.27491,13000000.0
2008-12-30 05:28:00,5.27471,5.27471,5.27443,5.2745,10000000.0
2008-12-30 05:29:00,5.27604,5.27684,5.27569,5.27583,17000000.0
2008-12-30 05:30:00,5.27508,5.27515,5.27495,5.27495,21000000.0
2008-12-30 05:31:00,5.27646,5.27646,5.27463,5.27463,13000000.0
2008-12-30 05:32:00,5.2764,5.2767,5.27546,5.2764,16000000.0
2008-12-30 05:33:00,5.27537,5.27652,5.27537,5.27618,13000000.0
2008-12-30 05:34:00,5.27497,5.27616,5.27446,5.27561,13000000.0
2008-12-30 05:35:00,5.27495,5.27515,5.27495,5.27515,14000000.0
2008-12-30 05:36:00,5.27664,5.27686,5.27533,5.27606,18000000.0
2008-12-30 05:37:00,5.27673,5.27673,5.27533,5.27596,12000000.0
2008-12-30 05:38:00,5.27495,5.27678,5.27463,5.27606,13000000.0
2008-12-30 05:39:00,5.27578,5.27665,5.27524,5.27524,21000000.0
2008-12-30 05:40:00,5.27618,5.2762,5.27555,5.27573,14000000.0
2008-12-30 05:41:00,5.27625,5.27643,5.27528,5.27583,13000000.0
2008-12-30 05:42:00,5.27605,5.27613,5.27596,5.27596,8000000.0
2008-12-30 05:43:00,5.27506,5.27632,5.27477,5.27565,13000000.0
2008-12-30 05:44:00,5.27554,5.2757,5.2745,5.27523,13000000.0
2008-12-30 05:45:00,5.2746,5.27513,5.27441,5.2749,24000000.0
2008-12-30 05:46:00,5.275,5.275,5.2736,5.27403,14000000.0
2008-12-30 05:47:00,5.27254,5.27311,5.2705,5.2705,11000000.0
2008-12-30 05:48:00,5.27149,5.27274,5.27076,5.27175,18000000.0
2008-12-30 05:49:00,5.27147,5.2725,5.27082,5.2725,10000000.0
2008-12-30 05:50:00,5.27279,5.273,5.27178,5.27282,10000000.0
2008-12-30 05:51:00,5.27198,5.27205,5.27134,5.27205,11000000.0
2008-12-30 05:52:00,5.27234,5.27236,5.27072,5.27158,19000000.0
2008-12-30 05:53:00,5.27226,5.27273,5.27154,5.27273,15000000.0
2008-12-30 05:54:00,5.27195,5.27221,5.27151,5.27193,7000000.0
2008-12-30 05:55:00,5.27199,5.27258,5.27144,5.27181,12000000.0
2008-12-30 05:56:00,5.27202,5.27239,5.27142,5.27215,16000000.0
2008-12-30 05:57:00,5.27183,5.27225,5.27183,5.272,11000000.0
2008-12-30 05:58:00,5.27254,5.27266,5.27099,5.27099,22000000.0
2008-12-30 05:59:00,5.27206,5.27266,5.27062,5.27062,9000000.0
2008-12-30 06:00:00,5.27104,5.27221,5.27087,5.27189,17000000.0
2008-12-30 06:01:00,5.27248,5.27345,5.27127,5.27127,18000000.0
2008-12-30 06:02:00,5.27227,5.27303,5.27022,5.27233,18000000.0
2008-12-30 06:03:00,5.27328,5.2733,5.27173,5.27263,16000000.0
2008-12-30 06:04:00,5.27348,5.2744,5.27275,5.27275,8000000.0
2008-12-30 06:05:00,5.27341,5.27413,5.27341,5.27341,10000000.0
2008-12-30 06:06:00,5.27309,5.2756,5.27309,5.27369,27000000.0
2008-12-30 06:07:00,5.27383,5.27423,5.27302,5.27339,17000000.0
2008-12-30 06:08:00,5.27433,5.27553,5.27304,5.2741,14000000.0
2008-12-30 06:09:00,5.27401,5.27504,5.27401,5.27487,13000000.0
2008-12-30 06:10:00,5.27505,5.27741,5.27458,5.27663,14000000.0
2008-12-30 06:11:00,5.27671,5.27896,5.27654,5.27885,16000000.0
2008-12-30 06:12:00,5.28011,5.28011,5.27804,5.27877,17000000.0
2008-12-30 06:13:00,5.27917,5.27917,5.27731,5.27854,14000000.0
2008-12-30 06:14:00,5.27815,5.27929,5.27745,5.27918,12000000.0
2008-12-30 06:15:00,5.27911,5.27997,5.27802,5.27913,13000000.0
2008-12-30 06:16:00,5.27964,5.2799,5.27806,5.2795,14000000.0
2008-12-30 06:17:00,5.27881,5.27917,5.27811,5.27823,11000000.0
2008-12-30 06:18:00,5.27904,5.27954,5.27832,5.27847,12000000.0
2008-12-30 06:19:00,5.27868,5.27925,5.27836,5.27925,19000000.0
2008-12-30 06:20:00,5.27922,5.27936,5.2781,5.2781,11000000.0
2008-12-30 06:21:00,5.27847,5.27931,5.27812,5.27812,9000000.0
2008-12-30 06:22:00,5.27804,5.27828,5.27797,5.27805,22000000.0
2008-12-30 06:23:00,5.27798,5.27827,5.27794,5.27795,18000000.0
2008-12-30 06:24:00,5.27971,5.27987,5.27842,5.27842,8000000.0
2008-12-30 06:25:00,5.27906,5.27947,5.27857,5.27919,9000000.0
2008-12-30 06:26:00,5.27869,5.28024,5.27861,5.28,13000000.0
2008-12-30 06:27:00,5.27944,5.28001,5.27871,5.27948,15000000.0
2008-12-30 06:28:00,5.27987,5.27987,5.27837,5.27959,18000000.0
2008-12-30 06:29:00,5.27921,5.27973,5.278,5.2795,16000000.0
2008-12-30 06:30:00,5.27964,5.27986,5.27848,5.27929,10000000.0
2008-12-30 06:31:00,5.2793,5.28022,5.27845,5.27878,13000000.0
2008-12-30 06:32:00,5.2795,5.27955,5.27913,5.27946,10000000.0
2008-12-30 06:33:00,5.27951,5.2797,5.27942,5.27958,10000000.0
2008-12-30 06:34:00,5.27876,5.2801,5.27817,5.27911,15000000.0
2008-12-30 06:35:00,5.27775,5.27775,5.27755,5.27768,13000000.0
2008-12-30 06:36:00,5.27976,5.27992,5.2788,5.27937,23000000.0
2008-12-30 06:37:00,5.28048,5.2806,5.27947,5.27983,11000000.0
2008-12-30 06:38:00,5.28022,5.28037,5.27912,5.2792,17000000.0
2008-12-30 06:39:00,5.28012,5.28012,5.27792,5.27792,8000000.0
2008-12-30 06:40:00,5.27951,5.2798,5.27909,5.27934,15000000.0
2008-12-30 06:41:00,5.27884,5.27884,5.27857,5.27859,15000000.0
2008-12-30 06:42:00,5.27848,5.27852,5.27827,5.27841,16000000.0
2008-12-30 06:43:00,5.27857,5.27916,5.27857,5.27878,12000000.0
2008-12-30 06:44:00,5.2789,5.27902,5.27879,5.27896,13000000.0
2008-12-30 06:45:00,5.27975,5.27982,5.27912,5.2794,14000000.0
2008-12-30 06:46:00,5.27977,5.28017,5.27837,5.27849,12000000.0
2008-12-30 06:47:00,5.28019,5.28025,5.27888,5.27888,11000000.0
2008-12-30 06:48:00,5.2801,5.28029,5.27888,5.27939,15000000.0
2008-12-30 06:49:00,5.27872,5.2803,5.27872,5.27959,17000000.0
2008-12-30 06:50:00,5.28028,5.28028,5.27901,5.27903,13000000.0
2008-12-30 06:51:00,5.27998,5.28014,5.2786,5.27904,8000000.0
2008-12-30 06:52:00,5.27971,5.27974,5.27796,5.27856,14000000.0
2008-12-30 06:53:00,5.27968,5.27968,5.27732,5.27911,13000000.0
2008-12-30 06:54:00,5.27856,5.27857,5.2777,5.27855,8000000.0
2008-12-30 06:55:00,5.27797,5.2787,5.27766,5.27806,10000000.0
2008-12-30 06:56:00,5.27867,5.27869,5.27793,5.27841,11000000.0
2008-12-30 06:57:00,5.2786,5.27917,5.27756,5.27773,17000000.0
2008-12-30 06:58:00,5.27848,5.27932,5.27768,5.27826,12000000.0
2008-12-30 06:59:00,5.27877,5.279,5.2778,5.27877,14000000.0
2008-12-30 07:00:00,5.27762,5.27816,5.27694,5.27747,11000000.0
2008-12-30 07:01:00,5.27817,5.27836,5.2769,5.27733,10000000.0
2008-12-30 07:02:00,5.27767,5.27889,5.27767,5.27889,14000000.0
2008-12-30 07:03:00,5.27841,5.27855,5.27755,5.27846,7000000.0
2008-12-30 07:04:00,5.27909,5.27923,5.27777,5.27777,16000000.0
2008-12-30 07:05:00,5.27863,5.27863,5.27747,5.27747,15000000.0
2008-12-30 07:06:00,5.27736,5.27736,5.27713,5.27723,16000000.0
2008-12-30 07:07:00,5.27768,5.27775,5.27755,5.27768,12000000.0
2008-12-30 07:08:00,5.27955,5.27963,5.27941,5.27963,8000000.0
2008-12-30 07:09:00,5.27897,5.27897,5.27806,5.27834,8000000.0
2008-12-30 07:10:00,5.27819,5.27882,5.27762,5.27809,16000000.0
2008-12-30 07:11:00,5.2774,5.27852,5.2774,5.27821,17000000.0
2008-12-30 07:12:00,5.27742,5.27857,5.27742,5.27835,20000000.0
2008-12-30 07:13:00,5.27823,5.27882,5.27677,5.27805,18000000.0
2008-12-30 07:14:00,5.27822,5.27822,5.27613,5.27708,11000000.0
2008-12-30 07:15:00,5.27664,5.2773,5.27559,5.27713,18000000.0
2008-12-30 07:16:00,5.27697,5.27937,5.27682,5.27866,18000000.0
2008-12-30 07:17:00,5.27855,5.27876,5.278,5.27876,12000000.0
2008-12-30 07:18:00,5.27845,5.27855,5.27701,5.2775,18000000.0
2008-12-30 07:19:00,5.27798,5.2789,5.27798,5.2789,14000000.0
2008-12-30 07:20:00,5.27775,5.27882,5.27734,5.27824,18000000.0
2008-12-30 07:21:00,5.27814,5.27888,5.27715,5.27749,13000000.0
2008-12-30 07:22:00,5.27938,5.2794,5.27711,5.27871,14000000.0
2008-12-30 07:23:00,5.27875,5.27875,5.27709,5.27774,15000000.0
2008-12-30 07:24:00,5.27873,5.27873,5.27665,5.27665,16000000.0
2008-12-30 07:25:00,5.27902,5.27954,5.27731,5.27816,15000000.0
2008-12-30 07:26:00,5.27791,5.27894,5.27729,5.27729,13000000.0
2008-12-30 07:27:00,5.27955,5.27971,5.27834,5.27876,12000000.0
2008-12-30 07:28:00,5.27892,5.2807,5.2785,5.27984,22000000.0
2008-12-30 07:29:00,5.28035,5.28035,5.27857,5.27931,16000000.0
2008-12-30 07:30:00,5.28016,5.28016,5.27892,5.27923,14000000.0
2008-12-30 07:31:00,5.2799,5.28012,5.27877,5.28012,13000000.0
2008-12-30 07:32:00,5.2804,5.2804,5.27908,5.27909,9000000.0
2008-12-30 07:33:00,5.27988,5.28,5.27904,5.27954,7000000.0
2008-12-30 07:34:00,5.28076,5.28081,5.27941,5.28058,18000000.0
2008-12-30 07:35:00,5.28037,5.28042,5.27941,5.28002,9000000.0
2008-12-30 07:36:00,5.28025,5.28036,5.27909,5.27909,13000000.0
2008-12-30 07:37:00,5.27985,5.28045,5.27958,5.27998,11000000.0
2008-12-30 07:38:00,5.27962,5.2804,5.27904,5.28019,11000000.0
2008-12-30 07:39:00,5.28019,5.28039,5.27874,5.27953,19000000.0
2008-12-30 07:40:00,5.27917,5.27942,5.27917,5.27923,11000000.0
2008-12-30 07:41:00,5.27956,5.27983,5.27913,5.27937,7000000.0
2008-12-30 07:42:00,5.2796,5.27997,5.278,5.27884,13000000.0
2008-12-30 07:43:00,5.27916,5.27981,5.27822,5.27901,14000000.0
2008-12-30 07:44:00,5.27902,5.27902,5.27665,5.27822,10000000.0
2008-12-30 07:45:00,5.27875,5.27894,5.27709,5.27709,8000000.0
2008-12-30 07:46:00,5.27806,5.27896,5.27748,5.27883,13000000.0
2008-12-30 07:47:00,5.27778,5.27852,5.27749,5.27827,15000000.0
2008-12-30 07:48:00,5.27736,5.27844,5.27713,5.27773,13000000.0
2008-12-30 07:49:00,5.27723,5.27848,5.27706,5.27832,10000000.0
2008-12-30 07:50:00,5.27807,5.27943,5.2777,5.27831,17000000.0
2008-12-30 07:51:00,5.27911,5.28023,5.27882,5.27889,16000000.0
2008-12-30 07:52:00,5.27968,5.28081,5.27928,5.28051,13000000.0
2008-12-30 07:53:00,5.28095,5.28119,5.27983,5.27998,10000000.0
2008-12-30 07:54:00,5.28051,5.28055,5.27921,5.27921,11000000.0
2008-12-30 07:55:00,5.28032,5.28108,5.2793,5.28108,12000000.0
2008-12-30 07:56:00,5.28019,5.2804,5.27921,5.27965,13000000.0
2008-12-30 07:57:00,5.28059,5.28082,5.27993,5.28057,8000000.0
2008-12-30 07:58:00,5.27967,5.28026,5.27927,5.28026,14000000.0
2008-12-30 07:59:00,5.27968,5.2808,5.27968,5.2808,15000000.0
2008-12-30 08:00:00,5.28011,5.28068,5.27944,5.28048,10000000.0
2008-12-30 08:01:00,5.27951,5.28064,5.27912,5.2803,13000000.0
2008-12-30 08:02:00,5.27955,5.28044,5.27853,5.2795,14000000.0
2008-12-30 08:03:00,5.27971,5.27973,5.27789,5.27917,12000000.0
2008-12-30 08:04:00,5.27907,5.27938,5.27807,5.27855,16000000.0
2008-12-30 08:05:00,5.27863,5.2797,5.27827,5.27914,14000000.0
2008-12-30 08:06:00,5.27943,5.28119,5.27884,5.28119,19000000.0
2008-12-30 08:07:00,5.28062,5.28062,5.27914,5.28029,19000000.0
2008-12-30 08:08:00,5.28075,5.28076,5.27942,5.28068,11000000.0
2008-12-30 08:09:00,5.27983,5.28067,5.27955,5.28017,10000000.0
2008-12-30 08:10:00,5.28023,5.28115,5.27989,5.28115,16000000.0
2008-12-30 08:11:00,5.28003,5.28101,5.2795,5.28002,9000000.0
2008-12-30 08:12:00,5.28341,5.28674,5.28226,5.28674,10000000.0
2008-12-30 08:13:00,5.28608,5.28796,5.28591,5.28751,11000000.0
2008-12-30 08:14:00,5.28986,5.2933,5.28928,5.29236,12000000.0
2008-12-30 08:15:00,5.29341,5.2981,5.29229,5.29724,15000000.0
2008-12-30 08:16:00,5.29901,5.30048,5.29748,5.29811,14000000.0
2008-12-30 08:17:00,5.29911,5.29911,5.29668,5.29668,10000000.0
2008-12-30 08:18:00,5.29639,5.29979,5.29543,5.29979,9000000.0
2008-12-30 08:19:00,5.3008,5.30182,5.29921,5.3017,11000000.0
2008-12-30 08:20:00,5.3028,5.30352,5.30098,5.30348,11000000.0
2008-12-30 08:21:00,5.30291,5.30303,5.30134,5.30233,20000000.0
2008-12-30 08:22:00,5.30087,5.30154,5.30046,5.30123,8000000.0
2008-12-30 08:23:00,5.30053,5.3019,5.30045,5.30052,12000000.0
2008-12-30 08:24:00,5.30103,5.30103,5.29737,5.2994,13000000.0
2008-12-30 08:25:00,5.30148,5.30337,5.29975,5.30188,12000000.0
2008-12-30 08:26:00,5.30476,5.30842,5.30313,5.30836,13000000.0
2008-12-30 08:27:00,5.30823,5.30867,5.30635,5.30712,11000000.0
2008-12-30 08:28:00,5.30743,5.31032,5.30708,5.30894,8000000.0
2008-12-30 08:29:00,5.30883,5.30949,5.30784,5.30802,12000000.0
2008-12-30 08:30:00,5.31077,5.31153,5.3079,5.31114,11000000.0
2008-12-30 08:31:00,5.31067,5.3125,5.30939,5.31121,10000000.0
2008-12-30 08:32:00,5.31205,5.31769,5.31063,5.31597,13000000.0
2008-12-30 08:33:00,5.31626,5.31626,5.31248,5.31366,11000000.0
2008-12-30 08:34:00,5.31117,5.31259,5.30748,5.30748,17000000.0
2008-12-30 08:35:00,5.30894,5.3092,5.30671,5.30742,11000000.0
2008-12-30 08:36:00,5.30572,5.30651,5.30395,5.30641,10000000.0
2008-12-30 08:37:00,5.30569,5.30569,5.30262,5.30473,9000000.0
2008-12-30 08:38:00,5.30559,5.30893,5.30516,5.30702,18000000.0
2008-12-30 08:39:00,5.3074,5.30849,5.30585,5.30585,8000000.0
2008-12-30 08:40:00,5.30606,5.3072,5.30563,5.3072,7000000.0
2008-12-30 08:41:00,5.30573,5.30749,5.30534,5.30534,16000000.0
2008-12-30 08:42:00,5.30754,5.30882,5.30597,5.30818,14000000.0
2008-12-30 08:43:00,5.30854,5.31072,5.30831,5.30935,12000000.0
2008-12-30 08:44:00,5.31019,5.31078,5.3093,5.31011,9000000.0
2008-12-30 08:45:00,5.30964,5.31241,5.30928,5.31092,18000000.0
2008-12-30 08:46:00,5.31114,5.31277,5.30959,5.31025,14000000.0
2008-12-30 08:47:00,5.31018,5.31251,5.30893,5.31251,18000000.0
2008-12-30 08:48:00,5.31244,5.31276,5.31051,5.31222,12000000.0
2008-12-30 08:49:00,5.31177,5.31401,5.31177,5.31232,14000000.0
2008-12-30 08:50:00,5.3122,5.31249,5.31046,5.31046,16000000.0
2008-12-30 08:51:00,5.31109,5.3124,5.31055,5.31147,21000000.0
2008-12-30 08:52:00,5.31013,5.31094,5.30905,5.30971,20000000.0
2008-12-30 08:53:00,5.31062,5.31189,5.30996,5.31159,7000000.0
2008-12-30 08:54:00,5.31095,5.31177,5.30957,5.31177,17000000.0
2008-12-30 08:55:00,5.3117,5.31198,5.31011,5.31011,12000000.0
2008-12-30 08:56:00,5.31057,5.31057,5.30956,5.30981,17000000.0
2008-12-30 08:57:00,5.31095,5.31102,5.30963,5.30975,16000000.0
2008-12-30 08:58:00,5.31155,5.31219,5.31021,5.31152,12000000.0
2008-12-30 08:59:00,5.31215,5.31256,5.31115,5.31198,13000000.0
2008-12-30 09:00:00,5.31259,5.31603,5.31216,5.31371,17000000.0
2008-12-30 09:01:00,5.31545,5.31697,5.31404,5.31439,13000000.0
2008-12-30 09:02:00,5.31554,5.31554,5.3131,5.31359,8000000.0
2008-12-30 09:03:00,5.3144,5.31505,5.31331,5.31505,16000000.0
2008-12-30 09:04:00,5.31447,5.32015,5.31447,5.31961,8000000.0
2008-12-30 09:05:00,5.31878,5.31899,5.31598,5.31598,11000000.0
2008-12-30 09:06:00,5.31661,5.31771,5.3161,5.31611,10000000.0
2008-12-30 09:07:00,5.31648,5.31662,5.31213,5.31277,10000000.0
2008-12-30 09:08:00,5.31123,5.31327,5.31123,5.31238,19000000.0
2008-12-30 09:09:00,5.31157,5.31233,5.30713,5.30738,16000000.0
2008-12-30 09:10:00,5.30841,5.30973,5.30727,5.30768,8000000.0
2008-12-30 09:11:00,5.30667,5.30732,5.30542,5.30649,11000000.0
2008-12-30 09:12:00,5.30542,5.30613,5.30385,5.3055,16000000.0
2008-12-30 09:13:00,5.30541,5.30598,5.30359,5.30484,15000000.0
2008-12-30 09:14:00,5.30553,5.30553,5.30366,5.30411,17000000.0
2008-12-30 09:15:00,5.30398,5.30576,5.30398,5.30486,12000000.0
2008-12-30 09:16:00,5.30574,5.30645,5.30391,5.30439,14000000.0
2008-12-30 09:17:00,5.30459,5.30563,5.302,5.30235,14000000.0
2008-12-30 09:18:00,5.30217,5.30267,5.30119,5.30263,18000000.0
2008-12-30 09:19:00,5.29991,5.30052,5.29774,5.2989,14000000.0
2008-12-30 09:20:00,5.2982,5.29921,5.29765,5.29881,18000000.0
2008-12-30 09:21:00,5.29787,5.29861,5.29442,5.29549,17000000.0
2008-12-30 09:22:00,5.2951,5.29642,5.29397,5.29642,13000000.0
2008-12-30 09:23:00,5.29812,5.29962,5.29599,5.29792,12000000.0
2008-12-30 09:24:00,5.29907,5.30002,5.2982,5.2997,14000000.0
2008-12-30 09:25:00,5.29844,5.29956,5.29762,5.29762,9000000.0
2008-12-30 09:26:00,5.29871,5.29978,5.29761,5.29978,13000000.0
2008-12-30 09:27:00,5.29941,5.30048,5.29859,5.29932,13000000.0
2008-12-30 09:28:00,5.29997,5.30228,5.29937,5.30224,19000000.0
2008-12-30 09:29:00,5.30282,5.30282,5.30066,5.3019,14000000.0
2008-12-30 09:30:00,5.30263,5.30263,5.29989,5.3005,15000000.0
2008-12-30 09:31:00,5.30168,5.30168,5.29909,5.29931,11000000.0
2008-12-30 09:32:00,5.29845,5.29893,5.29261,5.29515,16000000.0
2008-12-30 09:33:00,5.28994,5.29273,5.28896,5.28965,9000000.0
2008-12-30 09:34:00,5.2912,5.2924,5.28965,5.29147,18000000.0
2008-12-30 09:35:00,5.29361,5.29491,5.2917,5.2917,14000000.0
2008-12-30 09:36:00,5.29252,5.29294,5.29036,5.29082,16000000.0
2008-12-30 09:37:00,5.2919,5.29259,5.2902,5.29033,20000000.0
2008-12-30 09:38:00,5.29114,5.29135,5.28987,5.29135,19000000.0
2008-12-30 09:39:00,5.29093,5.29197,5.29041,5.29194,16000000.0
2008-12-30 09:40:00,5.29149,5.29149,5.28849,5.29034,12000000.0
2008-12-30 09:41:00,5.28994,5.29121,5.28925,5.29033,18000000.0
2008-12-30 09:42:00,5.28958,5.29122,5.28866,5.28907,16000000.0
2008-12-30 09:43:00,5.29012,5.29111,5.28948,5.29105,15000000.0
2008-12-30 09:44:00,5.29031,5.29077,5.28784,5.28881,13000000.0
2008-12-30 09:45:00,5.2875,5.28934,5.28199,5.28199,13000000.0
2008-12-30 09:46:00,5.28265,5.28439,5.28105,5.28283,17000000.0
2008-12-30 09:47:00,5.28533,5.28535,5.28215,5.28284,13000000.0
2008-12-30 09:48:00,5.28023,5.28114,5.27753,5.27869,16000000.0
2008-12-30 09:49:00,5.27987,5.28087,5.27716,5.27894,17000000.0
2008-12-30 09:50:00,5.27772,5.27859,5.27578,5.27613,12000000.0
2008-12-30 09:51:00,5.27523,5.27564,5.27331,5.2744,16000000.0
2008-12-30 09:52:00,5.27553,5.2768,5.27485,5.27513,16000000.0
2008-12-30 09:53:00,5.27544,5.27661,5.27423,5.27565,15000000.0
2008-12-30 09:54:00,5.27548,5.2768,5.2747,5.27555,15000000.0
2008-12-30 09:55:00,5.27649,5.27711,5.27459,5.276,15000000.0
2008-12-30 09:56:00,5.27564,5.27802,5.27564,5.27636,17000000.0
2008-12-30 09:57:00,5.27787,5.27981,5.27786,5.27874,12000000.0
2008-12-30 09:58:00,5.2788,5.28122,5.27825,5.28007,14000000.0
2008-12-30 09:59:00,5.28048,5.28384,5.28014,5.28384,10000000.0
2008-12-30 10:00:00,5.28387,5.28387,5.28209,5.28334,11000000.0
2008-12-30 10:01:00,5.28259,5.28418,5.28039,5.2821,24000000.0
2008-12-30 10:02:00,5.28385,5.28385,5.2806,5.281,14000000.0
2008-12-30 10:03:00,5.28074,5.28218,5.27917,5.28172,16000000.0
2008-12-30 10:04:00,5.28258,5.28258,5.27893,5.28043,10000000.0
2008-12-30 10:05:00,5.27918,5.28049,5.27579,5.27579,10000000.0
2008-12-30 10:06:00,5.27595,5.27605,5.27503,5.27547,9000000.0
2008-12-30 10:07:00,5.27409,5.27543,5.27347,5.27492,11000000.0
2008-12-30 10:08:00,5.27609,5.27609,5.2741,5.27556,9000000.0
2008-12-30 10:09:00,5.27429,5.27674,5.27407,5.27542,11000000.0
2008-12-30 10:10:00,5.27673,5.27699,5.27513,5.27628,15000000.0
2008-12-30 10:11:00,5.27537,5.27672,5.2753,5.2759,16000000.0
2008-12-30 10:12:00,5.27644,5.27683,5.27548,5.27594,19000000.0
2008-12-30 10:13:00,5.27494,5.2786,5.27485,5.2786,9000000.0
2008-12-30 10:14:00,5.27976,5.28167,5.27752,5.28167,11000000.0
2008-12-30 10:15:00,5.28268,5.28415,5.28213,5.28245,8000000.0
2008-12-30 10:16:00,5.28211,5.28233,5.27979,5.28208,17000000.0
2008-12-30 10:17:00,5.28038,5.28226,5.28011,5.28145,16000000.0
2008-12-30 10:18:00,5.28155,5.28205,5.28044,5.28086,16000000.0
2008-12-30 10:19:00,5.28081,5.2813,5.27921,5.27921,17000000.0
2008-12-30 10:20:00,5.27953,5.28072,5.27941,5.27987,16000000.0
2008-12-30 10:21:00,5.28034,5.28136,5.27949,5.28065,7000000.0
2008-12-30 10:22:00,5.28184,5.28184,5.2803,5.2817,10000000.0
2008-12-30 10:23:00,5.2821,5.28218,5.28057,5.28102,14000000.0
2008-12-30 10:24:00,5.28148,5.28231,5.2805,5.2818,13000000.0
2008-12-30 10:25:00,5.28078,5.28228,5.28014,5.28151,12000000.0
2008-12-30 10:26:00,5.28132,5.28181,5.27997,5.28181,11000000.0
2008-12-30 10:27:00,5.28052,5.2837,5.28052,5.2837,13000000.0
2008-12-30 10:28:00,5.28331,5.28392,5.28117,5.28192,13000000.0
2008-12-30 10:29:00,5.28187,5.28205,5.2775,5.27765,11000000.0
2008-12-30 10:30:00,5.27724,5.27724,5.2755,5.27602,9000000.0
2008-12-30 10:31:00,5.27477,5.27882,5.27477,5.27783,16000000.0
2008-12-30 10:32:00,5.27935,5.27941,5.27741,5.27788,9000000.0
2008-12-30 10:33:00,5.27616,5.27616,5.26678,5.26895,12000000.0
2008-12-30 10:34:00,5.26823,5.26887,5.26739,5.2676,11000000.0
2008-12-30 10:35:00,5.26861,5.27064,5.26791,5.26791,17000000.0
2008-12-30 10:36:00,5.26858,5.26887,5.26768,5.26887,10000000.0
2008-12-30 10:37:00,5.26868,5.27111,5.26797,5.27064,15000000.0
2008-12-30 10:38:00,5.27115,5.27115,5.26876,5.27102,17000000.0
2008-12-30 10:39:00,5.27097,5.27268,5.26972,5.27067,13000000.0
2008-12-30 10:40:00,5.2716,5.27247,5.27115,5.27247,10000000.0
2008-12-30 10:41:00,5.27066,5.27223,5.26967,5.27082,15000000.0
2008-12-30 10:42:00,5.27153,5.27317,5.27062,5.27237,12000000.0
2008-12-30 10:43:00,5.27356,5.27455,5.27287,5.27306,13000000.0
2008-12-30 10:44:00,5.27258,5.27464,5.27127,5.274,12000000.0
2008-12-30 10:45:00,5.27324,5.27324,5.26945,5.27051,13000000.0
2008-12-30 10:46:00,5.26855,5.26855,5.2619,5.2619,13000000.0
2008-12-30 10:47:00,5.26037,5.26037,5.25746,5.25921,7000000.0
2008-12-30 10:48:00,5.25742,5.26262,5.25733,5.26252,12000000.0
2008-12-30 10:49:00,5.26286,5.26332,5.26138,5.26332,10000000.0
2008-12-30 10:50:00,5.26244,5.2626,5.26022,5.26076,14000000.0
2008-12-30 10:51:00,5.25964,5.26342,5.25948,5.26181,11000000.0
2008-12-30 10:52:00,5.26226,5.26355,5.2603,5.26355,20000000.0
2008-12-30 10:53:00,5.26411,5.26495,5.2634,5.26388,9000000.0
2008-12-30 10:54:00,5.26416,5.265,5.26318,5.26411,18000000.0
2008-12-30 10:55:00,5.26506,5.2656,5.26395,5.26486,10000000.0
2008-12-30 10:56:00,5.26389,5.26686,5.26366,5.26619,11000000.0
2008-12-30 10:57:00,5.26673,5.26673,5.26431,5.26577,8000000.0
2008-12-30 10:58:00,5.26384,5.26515,5.26308,5.26336,10000000.0
2008-12-30 10:59:00,5.26292,5.26376,5.26023,5.26023,10000000.0
2008-12-30 11:00:00,5.25966,5.26032,5.25681,5.25751,15000000.0
2008-12-30 11:01:00,5.25728,5.25863,5.25554,5.2568,12000000.0
2008-12-30 11:02:00,5.25735,5.25863,5.25666,5.25786,8000000.0
2008-12-30 11:03:00,5.26061,5.26061,5.25827,5.2601,11000000.0
2008-12-30 11:04:00,5.25988,5.25988,5.25806,5.25885,15000000.0
2008-12-30 11:05:00,5.25823,5.2597,5.25811,5.25884,17000000.0
2008-12-30 11:06:00,5.25913,5.25938,5.25776,5.2591,12000000.0
2008-12-30 11:07:00,5.25981,5.26031,5.2584,5.25959,11000000.0
2008-12-30 11:08:00,5.2594,5.26012,5.25801,5.25922,22000000.0
2008-12-30 11:09:00,5.25893,5.25893,5.25695,5.25695,9000000.0
2008-12-30 11:10:00,5.25676,5.25802,5.25498,5.25778,16000000.0
2008-12-30 11:11:00,5.25821,5.2591,5.25696,5.25835,7000000.0
2008-12-30 11:12:00,5.25865,5.25865,5.25651,5.25689,15000000.0
2008-12-30 11:13:00,5.25846,5.2588,5.25697,5.25847,11000000.0
2008-12-30 11:14:00,5.25842,5.25923,5.25665,5.25866,18000000.0
2008-12-30 11:15:00,5.25861,5.25861,5.25664,5.25669,11000000.0
2008-12-30 11:16:00,5.25752,5.25824,5.2571,5.25757,13000000.0
2008-12-30 11:17:00,5.25668,5.25809,5.25668,5.2578,13000000.0
2008-12-30 11:18:00,5.25789,5.25896,5.25642,5.25642,9000000.0
2008-12-30 11:19:00,5.25655,5.25689,5.2523,5.25463,17000000.0
2008-12-30 11:20:00,5.25308,5.25459,5.25249,5.25249,14000000.0
2008-12-30 11:21:00,5.25424,5.25526,5.25383,5.2551,14000000.0
2008-12-30 11:22:00,5.25543,5.25634,5.25379,5.25379,22000000.0
2008-12-30 11:23:00,5.25488,5.25488,5.25327,5.25399,8000000.0
2008-12-30 11:24:00,5.25318,5.25374,5.25115,5.25374,18000000.0
2008-12-30 11:25:00,5.25357,5.254,5.25272,5.254,9000000.0
2008-12-30 11:26:00,5.25353,5.25388,5.25163,5.25388,15000000.0
2008-12-30 11:27:00,5.2534,5.25364,5.25204,5.25204,10000000.0
2008-12-30 11:28:00,5.2535,5.25483,5.25206,5.25469,13000000.0
2008-12-30 11:29:00,5.25427,5.25502,5.25283,5.25319,17000000.0
2008-12-30 11:30:00,5.25593,5.25664,5.25483,5.25555,13000000.0
2008-12-30 11:31:00,5.25729,5.25806,5.25616,5.25655,12000000.0
2008-12-30 11:32:00,5.25708,5.25829,5.25647,5.25741,20000000.0
2008-12-30 11:33:00,5.25748,5.25865,5.25661,5.25743,16000000.0
2008-12-30 11:34:00,5.25652,5.25714,5.25416,5.25538,13000000.0
2008-12-30 11:35:00,5.25557,5.25734,5.25494,5.25705,14000000.0
2008-12-30 11:36:00,5.25693,5.25777,5.25617,5.25777,11000000.0
2008-12-30 11:37:00,5.25804,5.25804,5.25504,5.25598,16000000.0
2008-12-30 11:38:00,5.25506,5.25521,5.25264,5.25317,8000000.0
2008-12-30 11:39:00,5.25352,5.25388,5.25151,5.25384,11000000.0
2008-12-30 11:40:00,5.25239,5.25367,5.25082,5.25244,12000000.0
2008-12-30 11:41:00,5.25316,5.25316,5.25095,5.25095,10000000.0
2008-12-30 11:42:00,5.25209,5.25209,5.24874,5.2493,10000000.0
2008-12-30 11:43:00,5.2493,5.2493,5.24652,5.24783,17000000.0
2008-12-30 11:44:00,5.24738,5.24863,5.24589,5.24863,15000000.0
2008-12-30 11:45:00,5.2467,5.24744,5.24436,5.24536,16000000.0
2008-12-30 11:46:00,5.24523,5.24895,5.24523,5.24798,7000000.0
2008-12-30 11:47:00,5.24984,5.25067,5.24868,5.24905,16000000.0
2008-12-30 11:48:00,5.25011,5.25023,5.24834,5.25023,13000000.0
2008-12-30 11:49:00,5.24873,5.24938,5.24762,5.24919,10000000.0
2008-12-30 11:50:00,5.24886,5.24957,5.24687,5.24772,12000000.0
2008-12-30 11:51:00,5.24702,5.24846,5.24616,5.24812,14000000.0
2008-12-30 11:52:00,5.24769,5.24769,5.24428,5.24599,18000000.0
2008-12-30 11:53:00,5.24664,5.2488,5.24508,5.2488,16000000.0
2008-12-30 11:54:00,5.24818,5.24818,5.24499,5.24499,8000000.0
2008-12-30 11:55:00,5.24558,5.24609,5.24469,5.24469,8000000.0
2008-12-30 11:56:00,5.24547,5.246,5.24475,5.24576,8000000.0
2008-12-30 11:57:00,5.24677,5.2481,5.24583,5.24676,11000000.0
2008-12-30 11:58:00,5.24703,5.24826,5.24576,5.24731,14000000.0
2008-12-30 11:59:00,5.24985,5.25028,5.24826,5.25006,11000000.0
2008-12-30 12:00:00,5.24972,5.24972,5.24704,5.24765,15000000.0
2008-12-30 12:01:00,5.24796,5.24808,5.24705,5.24734,13000000.0
2008-12-30 12:02:00,5.2473,5.24754,5.24576,5.24743,15000000.0
2008-12-30 12:03:00,5.24805,5.2487,5.2465,5.24707,11000000.0
2008-12-30 12:04:00,5.24506,5.24647,5.24464,5.24464,9000000.0
2008-12-30 12:05:00,5.2462,5.24793,5.24575,5.24782,9000000.0
2008-12-30 12:06:00,5.24766,5.24766,5.24524,5.24629,15000000.0
2008-12-30 12:07:00,5.24611,5.24677,5.24511,5.24596,11000000.0
2008-12-30 12:08:00,5.24518,5.24661,5.24493,5.24661,8000000.0
2008-12-30 12:09:00,5.24676,5.24786,5.24443,5.24699,18000000.0
2008-12-30 12:10:00,5.24789,5.24855,5.24701,5.24731,14000000.0
2008-12-30 12:11:00,5.24784,5.24802,5.2454,5.2454,9000000.0
2008-12-30 12:12:00,5.24726,5.24764,5.24442,5.24567,18000000.0
2008-12-30 12:13:00,5.24502,5.24502,5.24341,5.24436,12000000.0
2008-12-30 12:14:00,5.24406,5.24406,5.24207,5.24307,10000000.0
2008-12-30 12:15:00,5.24187,5.24288,5.24103,5.24288,8000000.0
2008-12-30 12:16:00,5.24237,5.24378,5.2417,5.24378,14000000.0
2008-12-30 12:17:00,5.24268,5.24376,5.24188,5.24255,13000000.0
2008-12-30 12:18:00,5.2436,5.24427,5.24267,5.24395,10000000.0
2008-12-30 12:19:00,5.24333,5.24349,5.24212,5.24349,11000000.0
2008-12-30 12:20:00,5.24141,5.24275,5.24128,5.24275,8000000.0
2008-12-30 12:21:00,5.24243,5.24243,5.23886,5.24095,20000000.0
2008-12-30 12:22:00,5.24062,5.24233,5.23959,5.24051,14000000.0
2008-12-30 12:23:00,5.24171,5.2427,5.24117,5.2427,11000000.0
2008-12-30 12:24:00,5.24324,5.24385,5.24127,5.24216,17000000.0
2008-12-30 12:25:00,5.24211,5.24368,5.24143,5.24348,12000000.0
2008-12-30 12:26:00,5.2425,5.24323,5.24155,5.24323,7000000.0
2008-12-30 12:27:00,5.24281,5.24281,5.24047,5.24107,7000000.0
2008-12-30 12:28:00,5.24157,5.24238,5.24009,5.24009,19000000.0
2008-12-30 12:29:00,5.24137,5.24344,5.24008,5.24258,12000000.0
2008-12-30 12:30:00,5.2428,5.24474,5.2428,5.24474,10000000.0
2008-12-30 12:31:00,5.24284,5.24383,5.24158,5.2431,12000000.0
2008-12-30 12:32:00,5.24236,5.24445,5.24236,5.24349,12000000.0
2008-12-30 12:33:00,5.24477,5.24477,5.24214,5.24214,15000000.0
2008-12-30 12:34:00,5.24402,5.24422,5.2418,5.24316,12000000.0
2008-12-30 12:35:00,5.24203,5.24267,5.23999,5.24123,12000000.0
2008-12-30 12:36:00,5.2387,5.23975,5.23684,5.2383,15000000.0
2008-12-30 12:37:00,5.23559,5.23679,5.23506,5.23595,8000000.0
2008-12-30 12:38:00,5.23654,5.23748,5.23526,5.23748,15000000.0
2008-12-30 12:39:00,5.23648,5.23648,5.23396,5.23576,14000000.0
2008-12-30 12:40:00,5.23516,5.23552,5.23343,5.23419,18000000.0
2008-12-30 12:41:00,5.23486,5.23587,5.23449,5.23498,11000000.0
2008-12-30 12:42:00,5.23671,5.23748,5.23549,5.2365,17000000.0
2008-12-30 12:43:00,5.23781,5.23814,5.23681,5.23684,11000000.0
2008-12-30 12:44:00,5.23697,5.23881,5.23641,5.23843,13000000.0
2008-12-30 12:45:00,5.23904,5.2405,5.23833,5.23996,10000000.0
2008-12-30 12:46:00,5.24064,5.24097,5.23846,5.23892,20000000.0
2008-12-30 12:47:00,5.24056,5.24093,5.23939,5.24058,10000000.0
2008-12-30 12:48:00,5.2401,5.24016,5.23797,5.23876,10000000.0
2008-12-30 12:49:00,5.23889,5.23889,5.23651,5.23822,15000000.0
2008-12-30 12:50:00,5.23867,5.23923,5.23692,5.23848,14000000.0
2008-12-30 12:51:00,5.23803,5.23868,5.23606,5.23606,14000000.0
2008-12-30 12:52:00,5.23754,5.23754,5.23443,5.2355,9000000.0
2008-12-30 12:53:00,5.23572,5.23748,5.23547,5.237,9000000.0
2008-12-30 12:54:00,5.23733,5.23849,5.23647,5.2377,20000000.0
2008-12-30 12:55:00,5.23778,5.23827,5.23672,5.23746,12000000.0
2008-12-30 12:56:00,5.23809,5.2387,5.23747,5.238,7000000.0
2008-12-30 12:57:00,5.23816,5.23974,5.23747,5.23948,13000000.0
2008-12-30 12:58:00,5.23967,5.24344,5.23967,5.24287,16000000.0
2008-12-30 12:59:00,5.24228,5.24449,5.24146,5.24449,14000000.0
2008-12-30 13:00:00,5.24455,5.24455,5.24232,5.24279,12000000.0
2008-12-30 13:01:00,5.24512,5.24612,5.2434,5.24612,17000000.0
2008-12-30 13:02:00,5.24673,5.24709,5.24513,5.24673,10000000.0
2008-12-30 13:03:00,5.2454,5.24889,5.2454,5.24787,22000000.0
2008-12-30 13:04:00,5.24824,5.24953,5.24757,5.24921,20000000.0
2008-12-30 13:05:00,5.25078,5.25236,5.24962,5.2519,14000000.0
2008-12-30 13:06:00,5.25321,5.25584,5.25109,5.25516,17000000.0
2008-12-30 13:07:00,5.25417,5.25513,5.25247,5.25487,22000000.0
2008-12-30 13:08:00,5.25422,5.25437,5.24953,5.24953,12000000.0
2008-12-30 13:09:00,5.2512,5.25153,5.2489,5.24942,12000000.0
2008-12-30 13:10:00,5.25008,5.251,5.24653,5.24653,20000000.0
2008-12-30 13:11:00,5.24781,5.24818,5.24651,5.24818,12000000.0
2008-12-30 13:12:00,5.24783,5.25083,5.24715,5.25052,16000000.0
2008-12-30 13:13:00,5.25043,5.25075,5.24866,5.24915,14000000.0
2008-12-30 13:14:00,5.25032,5.2538,5.25032,5.2529,17000000.0
2008-12-30 13:15:00,5.2528,5.25412,5.25268,5.25384,7000000.0
2008-12-30 13:16:00,5.25414,5.25443,5.25285,5.25343,9000000.0
2008-12-30 13:17:00,5.25415,5.25422,5.2523,5.25418,15000000.0
2008-12-30 13:18:00,5.25499,5.25699,5.25367,5.25665,17000000.0
2008-12-30 13:19:00,5.25882,5.25928,5.25745,5.2582,15000000.0
2008-12-30 13:20:00,5.25776,5.25871,5.25613,5.25613,12000000.0
2008-12-30 13:21:00,5.25689,5.25743,5.25491,5.25639,24000000.0
2008-12-30 13:22:00,5.25479,5.25592,5.25441,5.25441,12000000.0
2008-12-30 13:23:00,5.25517,5.25561,5.25425,5.25474,12000000.0
2008-12-30 13:24:00,5.25643,5.25643,5.25288,5.25466,18000000.0
2008-12-30 13:25:00,5.2539,5.2539,5.25074,5.2525,12000000.0
2008-12-30 13:26:00,5.2518,5.2518,5.24934,5.24977,12000000.0
2008-12-30 13:27:00,5.25048,5.2533,5.25019,5.25322,9000000.0
2008-12-30 13:28:00,5.25215,5.25396,5.25215,5.25384,15000000.0
2008-12-30 13:29:00,5.25208,5.25305,5.25162,5.25251,14000000.0
2008-12-30 13:30:00,5.25178,5.25292,5.25093,5.25093,11000000.0
2008-12-30 13:31:00,5.25061,5.2523,5.25006,5.252,11000000.0
2008-12-30 13:32:00,5.253,5.253,5.2505,5.25054,8000000.0
2008-12-30 13:33:00,5.25168,5.25168,5.24957,5.24991,14000000.0
2008-12-30 13:34:00,5.24946,5.25214,5.24915,5.25214,11000000.0
2008-12-30 13:35:00,5.25087,5.25215,5.24984,5.24984,16000000.0
2008-12-30 13:36:00,5.25211,5.25227,5.24872,5.24872,8000000.0
2008-12-30 13:37:00,5.24909,5.25074,5.24909,5.24945,17000000.0
2008-12-30 13:38:00,5.25025,5.25278,5.24981,5.25085,14000000.0
2008-12-30 13:39:00,5.25141,5.25147,5.24785,5.248,10000000.0
2008-12-30 13:40:00,5.24841,5.24877,5.24728,5.24728,8000000.0
2008-12-30 13:41:00,5.24739,5.24769,5.24542,5.24669,11000000.0
2008-12-30 13:42:00,5.24717,5.2477,5.24565,5.24613,14000000.0
2008-12-30 13:43:00,5.24791,5.24905,5.24638,5.24638,11000000.0
2008-12-30 13:44:00,5.24752,5.24805,5.2459,5.2459,11000000.0
2008-12-30 13:45:00,5.24709,5.24712,5.2453,5.24606,14000000.0
2008-12-30 13:46:00,5.24634,5.2465,5.24552,5.2465,11000000.0
2008-12-30 13:47:00,5.24697,5.25005,5.24629,5.25005,13000000.0
2008-12-30 13:48:00,5.25113,5.25359,5.24893,5.25285,14000000.0
2008-12-30 13:49:00,5.25296,5.25341,5.25127,5.25338,12000000.0
2008-12-30 13:50:00,5.25139,5.25286,5.2502,5.25286,16000000.0
2008-12-30 13:51:00,5.25252,5.25269,5.25106,5.25269,14000000.0
2008-12-30 13:52:00,5.25168,5.2518,5.24938,5.24938,10000000.0
2008-12-30 13:53:00,5.24958,5.24998,5.24858,5.24908,10000000.0
2008-12-30 13:54:00,5.24835,5.24991,5.2474,5.24916,8000000.0
2008-12-30 13:55:00,5.2489,5.24945,5.2469,5.24945,13000000.0
2008-12-30 13:56:00,5.24897,5.24934,5.24643,5.24797,17000000.0
2008-12-30 13:57:00,5.24897,5.24897,5.24664,5.24685,13000000.0
2008-12-30 13:58:00,5.24905,5.25015,5.24853,5.24962,7000000.0
2008-12-30 13:59:00,5.25157,5.25207,5.25033,5.2514,9000000.0
2008-12-30 14:00:00,5.25143,5.25209,5.24991,5.25048,7000000.0
2008-12-30 14:01:00,5.25179,5.25212,5.25073,5.25118,11000000.0
2008-12-30 14:02:00,5.25063,5.25318,5.25063,5.25289,19000000.0
2008-12-30 14:03:00,5.25398,5.25409,5.25233,5.25248,13000000.0
2008-12-30 14:04:00,5.25398,5.25469,5.25329,5.25469,22000000.0
2008-12-30 14:05:00,5.25455,5.25476,5.25233,5.25356,17000000.0
2008-12-30 14:06:00,5.2536,5.2537,5.25151,5.25151,11000000.0
2008-12-30 14:07:00,5.25168,5.25185,5.24975,5.24975,9000000.0
2008-12-30 14:08:00,5.25079,5.25208,5.2498,5.25205,11000000.0
2008-12-30 14:09:00,5.25176,5.25176,5.24727,5.24844,12000000.0
2008-12-30 14:10:00,5.24941,5.25127,5.24899,5.25018,13000000.0
2008-12-30 14:11:00,5.25029,5.25349,5.25029,5.25219,14000000.0
2008-12-30 14:12:00,5.25173,5.25205,5.25079,5.25189,11000000.0
2008-12-30 14:13:00,5.24922,5.25029,5.24841,5.24954,11000000.0
2008-12-30 14:14:00,5.24947,5.25062,5.24887,5.25008,7000000.0
2008-12-30 14:15:00,5.25069,5.25496,5.25069,5.25496,14000000.0
2008-12-30 14:16:00,5.25426,5.25426,5.25208,5.25361,13000000.0
2008-12-30 14:17:00,5.25177,5.25387,5.25111,5.25343,22000000.0
2008-12-30 14:18:00,5.25242,5.25339,5.25138,5.2522,15000000.0
2008-12-30 14:19:00,5.25142,5.254,5.25067,5.25395,12000000.0
2008-12-30 14:20:00,5.25219,5.25355,5.2519,5.25301,7000000.0
2008-12-30 14:21:00,5.25192,5.25227,5.25046,5.25227,13000000.0
2008-12-30 14:22:00,5.2515,5.25261,5.25108,5.25219,8000000.0
2008-12-30 14:23:00,5.25237,5.25467,5.25217,5.25467,11000000.0
2008-12-30 14:24:00,5.25289,5.25496,5.25269,5.25496,13000000.0
2008-12-30 14:25:00,5.25512,5.25581,5.25355,5.25527,15000000.0
2008-12-30 14:26:00,5.25436,5.25445,5.25245,5.25354,8000000.0
2008-12-30 14:27:00,5.25197,5.25245,5.25032,5.25138,10000000.0
2008-12-30 14:28:00,5.24911,5.25021,5.24896,5.24967,11000000.0
2008-12-30 14:29:00,5.24955,5.252,5.24955,5.24996,21000000.0
2008-12-30 14:30:00,5.24957,5.24996,5.24745,5.24745,11000000.0
2008-12-30 14:31:00,5.24738,5.24973,5.2471,5.2486,17000000.0
2008-12-30 14:32:00,5.249,5.25014,5.24812,5.24921,15000000.0
2008-12-30 14:33:00,5.24945,5.25072,5.24888,5.24952,8000000.0
2008-12-30 14:34:00,5.25013,5.25044,5.24934,5.24996,9000000.0
2008-12-30 14:35:00,5.25088,5.25162,5.24993,5.25088,11000000.0
2008-12-30 14:36:00,5.25119,5.25165,5.25005,5.25165,15000000.0
2008-12-30 14:37:00,5.2522,5.2522,5.25064,5.2517,8000000.0
2008-12-30 14:38:00,5.25176,5.25327,5.25134,5.25327,10000000.0
2008-12-30 14:39:00,5.25439,5.25439,5.25117,5.25137,19000000.0
2008-12-30 14:40:00,5.2519,5.25373,5.25128,5.25373,15000000.0
2008-12-30 14:41:00,5.25253,5.25556,5.25253,5.25403,15000000.0
2008-12-30 14:42:00,5.25388,5.25507,5.25228,5.25306,17000000.0
2008-12-30 14:43:00,5.25109,5.25419,5.25109,5.25255,15000000.0
2008-12-30 14:44:00,5.25252,5.25315,5.25073,5.25166,15000000.0
2008-12-30 14:45:00,5.25231,5.25261,5.25092,5.25132,9000000.0
2008-12-30 14:46:00,5.25278,5.25301,5.25099,5.25099,11000000.0
2008-12-30 14:47:00,5.2525,5.25505,5.25194,5.25505,12000000.0
2008-12-30 14:48:00,5.25449,5.25512,5.25155,5.25247,12000000.0
2008-12-30 14:49:00,5.25289,5.2544,5.25239,5.25429,12000000.0
2008-12-30 14:50:00,5.25399,5.25691,5.25376,5.25626,15000000.0
2008-12-30 14:51:00,5.25888,5.26199,5.25827,5.25979,10000000.0
2008-12-30 14:52:00,5.26081,5.26505,5.26042,5.26469,13000000.0
2008-12-30 14:53:00,5.26374,5.2648,5.2617,5.26396,13000000.0
2008-12-30 14:54:00,5.26387,5.26448,5.26298,5.26415,9000000.0
2008-12-30 14:55:00,5.26493,5.2721,5.26422,5.2721,16000000.0
2008-12-30 14:56:00,5.27112,5.27247,5.26987,5.27247,15000000.0
2008-12-30 14:57:00,5.27103,5.2728,5.26907,5.26965,15000000.0
2008-12-30 14:58:00,5.27078,5.27145,5.26966,5.26983,11000000.0
2008-12-30 14:59:00,5.2719,5.27839,5.27151,5.27839,14000000.0
2008-12-30 15:00:00,5.27956,5.28051,5.27806,5.27983,18000000.0
2008-12-30 15:01:00,5.27934,5.27969,5.27626,5.27678,12000000.0
2008-12-30 15:02:00,5.27699,5.27739,5.27451,5.2756,7000000.0
2008-12-30 15:03:00,5.27583,5.27583,5.27386,5.27541,18000000.0
2008-12-30 15:04:00,5.27464,5.27522,5.2727,5.27441,21000000.0
2008-12-30 15:05:00,5.2747,5.27687,5.27393,5.27656,13000000.0
2008-12-30 15:06:00,5.27692,5.27779,5.276,5.276,14000000.0
2008-12-30 15:07:00,5.27769,5.28257,5.27769,5.28257,22000000.0
2008-12-30 15:08:00,5.28401,5.28438,5.28136,5.28244,10000000.0
2008-12-30 15:09:00,5.28312,5.28319,5.27978,5.28077,9000000.0
2008-12-30 15:10:00,5.27813,5.27989,5.27637,5.27637,14000000.0
2008-12-30 15:11:00,5.27722,5.27978,5.27583,5.27935,12000000.0
2008-12-30 15:12:00,5.28102,5.28313,5.27959,5.28283,13000000.0
2008-12-30 15:13:00,5.28126,5.2824,5.27979,5.28168,12000000.0
2008-12-30 15:14:00,5.28091,5.28177,5.27899,5.27994,10000000.0
2008-12-30 15:15:00,5.27911,5.27915,5.27735,5.27767,16000000.0
2008-12-30 15:16:00,5.27935,5.27935,5.2756,5.2756,15000000.0
2008-12-30 15:17:00,5.27537,5.27602,5.27121,5.27308,14000000.0
2008-12-30 15:18:00,5.27029,5.27141,5.2675,5.2691,12000000.0
2008-12-30 15:19:00,5.27023,5.2709,5.26901,5.26997,11000000.0
2008-12-30 15:20:00,5.26994,5.27133,5.2689,5.27126,14000000.0
2008-12-30 15:21:00,5.27136,5.27374,5.27066,5.27374,14000000.0
2008-12-30 15:22:00,5.27356,5.27499,5.27294,5.27325,10000000.0
2008-12-30 15:23:00,5.27468,5.27468,5.27048,5.27048,11000000.0
2008-12-30 15:24:00,5.2715,5.27468,5.2711,5.27468,10000000.0
2008-12-30 15:25:00,5.2743,5.27581,5.27398,5.27541,16000000.0
2008-12-30 15:26:00,5.27411,5.27607,5.27233,5.27456,15000000.0
2008-12-30 15:27:00,5.27422,5.27422,5.27186,5.27229,10000000.0
2008-12-30 15:28:00,5.27166,5.27244,5.27072,5.271,11000000.0
2008-12-30 15:29:00,5.2696,5.27165,5.26897,5.27042,19000000.0
2008-12-30 15:30:00,5.2703,5.27322,5.2698,5.27322,10000000.0
2008-12-30 15:31:00,5.273,5.27471,5.27148,5.27308,14000000.0
2008-12-30 15:32:00,5.27582,5.27651,5.27409,5.27432,12000000.0
2008-12-30 15:33:00,5.27488,5.27721,5.27333,5.27564,20000000.0
2008-12-30 15:34:00,5.27576,5.27576,5.2732,5.27478,12000000.0
2008-12-30 15:35:00,5.27588,5.27664,5.27417,5.27442,12000000.0
2008-12-30 15:36:00,5.27459,5.27571,5.27336,5.2746,10000000.0
2008-12-30 15:37:00,5.27322,5.27508,5.27322,5.27508,10000000.0
2008-12-30 15:38:00,5.27465,5.27465,5.27249,5.27398,13000000.0
2008-12-30 15:39:00,5.27393,5.27448,5.27318,5.27401,7000000.0
2008-12-30 15:40:00,5.27332,5.27389,5.27195,5.27389,10000000.0
2008-12-30 15:41:00,5.27372,5.2759,5.27294,5.2759,9000000.0
2008-12-30 15:42:00,5.27433,5.27582,5.27292,5.27367,13000000.0
2008-12-30 15:43:00,5.27426,5.27426,5.27255,5.27316,16000000.0
2008-12-30 15:44:00,5.2724,5.27342,5.27179,5.27331,14000000.0
2008-12-30 15:45:00,5.27319,5.27386,5.27188,5.27322,15000000.0
2008-12-30 15:46:00,5.27348,5.27388,5.27142,5.27316,13000000.0
2008-12-30 15:47:00,5.27051,5.27207,5.26995,5.27119,9000000.0
2008-12-30 15:48:00,5.26865,5.26951,5.2649,5.2649,21000000.0
2008-12-30 15:49:00,5.2649,5.26709,5.26452,5.26584,23000000.0
2008-12-30 15:50:00,5.2651,5.26552,5.26289,5.26388,12000000.0
2008-12-30 15:51:00,5.26552,5.26616,5.26411,5.26411,19000000.0
2008-12-30 15:52:00,5.26488,5.26551,5.26387,5.26476,15000000.0
2008-12-30 15:53:00,5.26567,5.2673,5.26423,5.2673,14000000.0
2008-12-30 15:54:00,5.26622,5.2672,5.26562,5.26562,15000000.0
2008-12-30 15:55:00,5.26585,5.2696,5.26585,5.26897,12000000.0
2008-12-30 15:56:00,5.26777,5.27048,5.26777,5.2681,18000000.0
2008-12-30 15:57:00,5.26966,5.26976,5.26606,5.26725,10000000.0
2008-12-30 15:58:00,5.26776,5.26858,5.26601,5.26858,22000000.0
2008-12-30 15:59:00,5.268,5.26935,5.26775,5.26909,12000000.0
2008-12-30 16:00:00,5.2695,5.26999,5.26778,5.2683,12000000.0
2008-12-30 16:01:00,5.26965,5.27008,5.26808,5.27008,12000000.0
2008-12-30 16:02:00,5.26977,5.27033,5.26764,5.26806,13000000.0
2008-12-30 16:03:00,5.26839,5.26839,5.26439,5.26574,13000000.0
2008-12-30 16:04:00,5.26427,5.26437,5.25652,5.2596,11000000.0
2008-12-30 16:05:00,5.25941,5.25941,5.25738,5.25765,9000000.0
2008-12-30 16:06:00,5.25508,5.25857,5.25508,5.25638,14000000.0
2008-12-30 16:07:00,5.25909,5.26065,5.25728,5.26065,15000000.0
2008-12-30 16:08:00,5.26147,5.26239,5.25994,5.2609,15000000.0
2008-12-30 16:09:00,5.26021,5.26044,5.25784,5.25867,17000000.0
2008-12-30 16:10:00,5.25864,5.25864,5.256,5.256,14000000.0
2008-12-30 16:11:00,5.25771,5.25771,5.25572,5.25572,9000000.0
2008-12-30 16:12:00,5.25553,5.25676,5.25518,5.25655,15000000.0
2008-12-30 16:13:00,5.25594,5.25682,5.25465,5.25556,14000000.0
2008-12-30 16:14:00,5.25668,5.25761,5.2558,5.25738,12000000.0
2008-12-30 16:15:00,5.2569,5.2569,5.25523,5.25599,14000000.0
2008-12-30 16:16:00,5.25593,5.25754,5.25505,5.25636,13000000.0
2008-12-30 16:17:00,5.25276,5.25478,5.25071,5.25084,18000000.0
2008-12-30 16:18:00,5.25047,5.25288,5.25047,5.25288,13000000.0
2008-12-30 16:19:00,5.25264,5.25336,5.25176,5.25336,8000000.0
2008-12-30 16:20:00,5.25229,5.2547,5.25188,5.2547,13000000.0
2008-12-30 16:21:00,5.25576,5.25677,5.25499,5.25534,12000000.0
2008-12-30 16:22:00,5.25631,5.25678,5.25504,5.2558,11000000.0
2008-12-30 16:23:00,5.25597,5.2565,5.25484,5.25589,14000000.0
2008-12-30 16:24:00,5.25547,5.25715,5.25493,5.25703,15000000.0
2008-12-30 16:25:00,5.25744,5.2592,5.25722,5.25873,11000000.0
2008-12-30 16:26:00,5.2599,5.26117,5.25868,5.25967,8000000.0
2008-12-30 16:27:00,5.25847,5.26102,5.25812,5.26102,10000000.0
2008-12-30 16:28:00,5.26081,5.26081,5.25872,5.25901,15000000.0
2008-12-30 16:29:00,5.25799,5.25952,5.25774,5.25886,7000000.0
2008-12-30 16:30:00,5.25793,5.25964,5.25737,5.25881,16000000.0
2008-12-30 16:31:00,5.25955,5.26086,5.25867,5.26086,14000000.0
2008-12-30 16:32:00,5.26084,5.26084,5.25967,5.25979,7000000.0
2008-12-30 16:33:00,5.26028,5.2614,5.25979,5.2614,8000000.0
2008-12-30 16:34:00,5.2593,5.26008,5.25888,5.25987,8000000.0
2008-12-30 16:35:00,5.26076,5.26325,5.2604,5.26237,9000000.0
2008-12-30 16:36:00,5.26475,5.26534,5.26202,5.2628,13000000.0
2008-12-30 16:37:00,5.26393,5.26742,5.26158,5.26649,18000000.0
2008-12-30 16:38:00,5.26835,5.27011,5.26756,5.27,18000000.0
2008-12-30 16:39:00,5.27002,5.27093,5.26862,5.26926,20000000.0
2008-12-30 16:40:00,5.26908,5.27024,5.26784,5.26874,13000000.0
2008-12-30 16:41:00,5.26778,5.26837,5.26674,5.26707,20000000.0
2008-12-30 16:42:00,5.26509,5.2651,5.261,5.26377,18000000.0
2008-12-30 16:43:00,5.26329,5.2636,5.26167,5.26284,15000000.0
2008-12-30 16:44:00,5.26285,5.26478,5.26087,5.26478,20000000.0
2008-12-30 16:45:00,5.26094,5.2655,5.26094,5.26367,13000000.0
2008-12-30 16:46:00,5.26205,5.26276,5.2609,5.26208,15000000.0
2008-12-30 16:47:00,5.26187,5.26298,5.26138,5.26298,8000000.0
2008-12-30 16:48:00,5.26244,5.26244,5.26122,5.26126,11000000.0
2008-12-30 16:49:00,5.26148,5.26228,5.2596,5.26038,12000000.0
2008-12-30 16:50:00,5.26095,5.26095,5.25863,5.25977,15000000.0
2008-12-30 16:51:00,5.25784,5.25922,5.25656,5.25706,18000000.0
2008-12-30 16:52:00,5.25641,5.25774,5.2559,5.25737,14000000.0
2008-12-30 16:53:00,5.25769,5.25866,5.25687,5.25808,8000000.0
2008-12-30 16:54:00,5.25841,5.25857,5.25735,5.25829,11000000.0
2008-12-30 16:55:00,5.25708,5.25995,5.25708,5.25995,12000000.0
2008-12-30 16:56:00,5.25903,5.26075,5.25897,5.25979,10000000.0
2008-12-30 16:57:00,5.26232,5.26277,5.26107,5.26277,8000000.0
2008-12-30 16:58:00,5.26194,5.26389,5.26162,5.26389,9000000.0
2008-12-30 16:59:00,5.26377,5.26441,5.26205,5.26441,13000000.0
2008-12-30 17:00:00,5.26262,5.26319,5.26139,5.26156,11000000.0
2008-12-30 17:01:00,5.26193,5.26545,5.26188,5.26545,12000000.0
2008-12-30 17:02:00,5.26458,5.2654,5.26233,5.26366,10000000.0
2008-12-30 17:03:00,5.26257,5.26257,5.25917,5.26195,16000000.0
2008-12-30 17:04:00,5.26063,5.26097,5.2576,5.25872,13000000.0
2008-12-30 17:05:00,5.25933,5.26043,5.2582,5.25841,16000000.0
2008-12-30 17:06:00,5.25933,5.25933,5.25736,5.25788,12000000.0
2008-12-30 17:07:00,5.25883,5.25983,5.25802,5.25946,8000000.0
2008-12-30 17:08:00,5.25919,5.25968,5.25739,5.25848,21000000.0
2008-12-30 17:09:00,5.25753,5.25836,5.25538,5.25632,16000000.0
2008-12-30 17:10:00,5.2557,5.25687,5.25551,5.25625,11000000.0
2008-12-30 17:11:00,5.25567,5.2566,5.2556,5.2566,11000000.0
2008-12-30 17:12:00,5.25601,5.25902,5.25544,5.25902,9000000.0
2008-12-30 17:13:00,5.25883,5.26008,5.25814,5.25898,9000000.0
2008-12-30 17:14:00,5.25994,5.26061,5.25785,5.25939,17000000.0
2008-12-30 17:15:00,5.25841,5.25888,5.25675,5.2574,11000000.0
2008-12-30 17:16:00,5.25675,5.25753,5.25396,5.25618,15000000.0
2008-12-30 17:17:00,5.25367,5.25628,5.25357,5.25525,13000000.0
2008-12-30 17:18:00,5.25605,5.25726,5.2557,5.25629,15000000.0
2008-12-30 17:19:00,5.25583,5.25723,5.25519,5.25589,17000000.0
2008-12-30 17:20:00,5.25682,5.25865,5.25544,5.25828,12000000.0
2008-12-30 17:21:00,5.25856,5.26017,5.25804,5.26017,7000000.0
2008-12-30 17:22:00,5.25879,5.26038,5.25834,5.25937,14000000.0
2008-12-30 17:23:00,5.26019,5.2616,5.25905,5.2616,13000000.0
2008-12-30 17:24:00,5.26072,5.26147,5.25881,5.2613,9000000.0
2008-12-30 17:25:00,5.26163,5.26377,5.26059,5.26343,11000000.0
2008-12-30 17:26:00,5.26445,5.26597,5.26299,5.26502,16000000.0
2008-12-30 17:27:00,5.26517,5.26718,5.26496,5.26536,9000000.0
2008-12-30 17:28:00,5.26473,5.26623,5.26249,5.26321,15000000.0
2008-12-30 17:29:00,5.26368,5.26445,5.26128,5.26128,11000000.0
2008-12-30 17:30:00,5.26061,5.26133,5.25956,5.25997,19000000.0
2008-12-30 17:31:00,5.25952,5.2597,5.25791,5.25791,11000000.0
2008-12-30 17:32:00,5.25915,5.25915,5.2568,5.25836,9000000.0
2008-12-30 17:33:00,5.25752,5.25894,5.25735,5.25893,10000000.0
2008-12-30 17:34:00,5.25974,5.26285,5.25909,5.26167,14000000.0
2008-12-30 17:35:00,5.26158,5.26243,5.25965,5.2613,13000000.0
2008-12-30 17:36:00,5.2625,5.26569,5.26164,5.26569,11000000.0
2008-12-30 17:37:00,5.26615,5.26615,5.26216,5.26345,15000000.0
2008-12-30 17:38:00,5.26259,5.26324,5.25787,5.25893,17000000.0
2008-12-30 17:39:00,5.25869,5.26076,5.25869,5.26072,8000000.0
2008-12-30 17:40:00,5.25901,5.26082,5.25816,5.26047,12000000.0
2008-12-30 17:41:00,5.26019,5.26052,5.25847,5.25945,21000000.0
2008-12-30 17:42:00,5.26132,5.2631,5.25943,5.26298,13000000.0
2008-12-30 17:43:00,5.2626,5.2626,5.26005,5.26192,11000000.0
2008-12-30 17:44:00,5.26202,5.26261,5.26068,5.26165,19000000.0
2008-12-30 17:45:00,5.26349,5.26426,5.26237,5.26302,10000000.0
2008-12-30 17:46:00,5.26425,5.26509,5.26236,5.2637,13000000.0
2008-12-30 17:47:00,5.26232,5.26472,5.26223,5.26328,9000000.0
2008-12-30 17:48:00,5.26405,5.26487,5.26218,5.26485,14000000.0
2008-12-30 17:49:00,5.26505,5.26535,5.26332,5.26514,14000000.0
2008-12-30 17:50:00,5.26505,5.26505,5.26177,5.26212,17000000.0
2008-12-30 17:51:00,5.26302,5.2641,5.26222,5.2631,13000000.0
2008-12-30 17:52:00,5.2619,5.26304,5.26098,5.26214,24000000.0
2008-12-30 17:53:00,5.26181,5.26214,5.26008,5.26008,16000000.0
2008-12-30 17:54:00,5.26133,5.26447,5.26133,5.26345,16000000.0
2008-12-30 17:55:00,5.26416,5.26543,5.26259,5.26288,13000000.0
2008-12-30 17:56:00,5.26259,5.26533,5.26259,5.26437,15000000.0
2008-12-30 17:57:00,5.26554,5.26554,5.26402,5.26494,10000000.0
2008-12-30 17:58:00,5.26456,5.26532,5.26325,5.26496,15000000.0
2008-12-30 17:59:00,5.26496,5.26496,5.26198,5.26461,13000000.0
2008-12-30 18:00:00,5.26501,5.2654,5.2636,5.26488,7000000.0
2008-12-30 18:01:00,5.26425,5.26626,5.26398,5.26421,18000000.0
2008-12-30 18:02:00,5.26536,5.26553,5.26337,5.2648,17000000.0
2008-12-30 18:03:00,5.26505,5.26698,5.264,5.2655,16000000.0
2008-12-30 18:04:00,5.26767,5.2714,5.26704,5.27068,14000000.0
2008-12-30 18:05:00,5.27084,5.27146,5.26925,5.2698,13000000.0
2008-12-30 18:06:00,5.27164,5.27239,5.26985,5.27097,18000000.0
2008-12-30 18:07:00,5.27218,5.27254,5.27039,5.27178,12000000.0
2008-12-30 18:08:00,5.27125,5.2719,5.26986,5.27006,18000000.0
2008-12-30 18:09:00,5.27307,5.27737,5.27181,5.27595,12000000.0
2008-12-30 18:10:00,5.2775,5.2799,5.27732,5.27942,13000000.0
2008-12-30 18:11:00,5.2794,5.27959,5.27473,5.27473,10000000.0
2008-12-30 18:12:00,5.27295,5.27389,5.27134,5.27189,11000000.0
2008-12-30 18:13:00,5.27076,5.27228,5.26959,5.27094,14000000.0
2008-12-30 18:14:00,5.27462,5.2762,5.27331,5.2757,10000000.0
2008-12-30 18:15:00,5.27798,5.27798,5.27586,5.27753,10000000.0
2008-12-30 18:16:00,5.27731,5.27731,5.27519,5.27598,9000000.0
2008-12-30 18:17:00,5.27716,5.28045,5.27564,5.27826,18000000.0
2008-12-30 18:18:00,5.2791,5.27996,5.27731,5.27865,14000000.0
2008-12-30 18:19:00,5.27846,5.2788,5.27551,5.27569,10000000.0
2008-12-30 18:20:00,5.27525,5.27712,5.2743,5.27519,15000000.0
2008-12-30 18:21:00,5.27538,5.27645,5.27438,5.27518,18000000.0
2008-12-30 18:22:00,5.27625,5.27699,5.27494,5.27611,14000000.0
2008-12-30 18:23:00,5.27727,5.27744,5.27666,5.27743,7000000.0
2008-12-30 18:24:00,5.27677,5.27732,5.27563,5.27696,9000000.0
2008-12-30 18:25:00,5.27724,5.27775,5.27603,5.27744,13000000.0
2008-12-30 18:26:00,5.27737,5.27831,5.27634,5.27718,16000000.0
2008-12-30 18:27:00,5.27688,5.27786,5.27631,5.27722,14000000.0
2008-12-30 18:28:00,5.27816,5.2787,5.27644,5.27644,13000000.0
2008-12-30 18:29:00,5.27566,5.27673,5.27483,5.27549,11000000.0
2008-12-30 18:30:00,5.27548,5.27548,5.27353,5.27433,16000000.0
2008-12-30 18:31:00,5.2748,5.27482,5.27305,5.2745,12000000.0
2008-12-30 18:32:00,5.27431,5.27485,5.2737,5.27447,11000000.0
2008-12-30 18:33:00,5.27496,5.27518,5.27294,5.27294,13000000.0
2008-12-30 18:34:00,5.27421,5.27473,5.27253,5.27473,13000000.0
2008-12-30 18:35:00,5.2741,5.27507,5.27361,5.27493,18000000.0
2008-12-30 18:36:00,5.27491,5.27508,5.27339,5.27448,18000000.0
2008-12-30 18:37:00,5.2729,5.27424,5.2725,5.27293,18000000.0
2008-12-30 18:38:00,5.27204,5.27262,5.27072,5.27139,11000000.0
2008-12-30 18:39:00,5.27208,5.27263,5.27146,5.27261,11000000.0
2008-12-30 18:40:00,5.27253,5.2734,5.27156,5.2734,14000000.0
2008-12-30 18:41:00,5.27257,5.27324,5.27174,5.27174,16000000.0
2008-12-30 18:42:00,5.27315,5.27364,5.27113,5.27316,14000000.0
2008-12-30 18:43:00,5.27375,5.27375,5.27206,5.27209,10000000.0
2008-12-30 18:44:00,5.27298,5.27534,5.27257,5.27507,13000000.0
2008-12-30 18:45:00,5.2736,5.27639,5.27276,5.27639,13000000.0
2008-12-30 18:46:00,5.27678,5.27678,5.27466,5.27654,12000000.0
2008-12-30 18:47:00,5.27611,5.2769,5.27524,5.27662,14000000.0
2008-12-30 18:48:00,5.27616,5.27736,5.27591,5.27702,15000000.0
2008-12-30 18:49:00,5.27554,5.27713,5.27552,5.27676,12000000.0
2008-12-30 18:50:00,5.27715,5.27729,5.27197,5.27197,9000000.0
2008-12-30 18:51:00,5.27168,5.27693,5.27168,5.27693,17000000.0
2008-12-30 18:52:00,5.2755,5.27617,5.27508,5.27592,9000000.0
2008-12-30 18:53:00,5.27544,5.2763,5.27439,5.2755,14000000.0
2008-12-30 18:54:00,5.27525,5.276,5.27339,5.27339,14000000.0
2008-12-30 18:55:00,5.27328,5.27489,5.27328,5.27489,10000000.0
2008-12-30 18:56:00,5.27499,5.27696,5.27466,5.27595,16000000.0
2008-12-30 18:57:00,5.27709,5.27781,5.27582,5.2766,17000000.0
2008-12-30 18:58:00,5.27778,5.28091,5.27718,5.28091,14000000.0
2008-12-30 18:59:00,5.28088,5.28601,5.2801,5.28601,14000000.0
2008-12-30 19:00:00,5.28588,5.28618,5.28362,5.28571,15000000.0
2008-12-30 19:01:00,5.28496,5.28511,5.28246,5.28426,15000000.0
2008-12-30 19:02:00,5.2836,5.28439,5.28188,5.28396,14000000.0
2008-12-30 19:03:00,5.28378,5.28378,5.28181,5.28269,14000000.0
2008-12-30 19:04:00,5.28358,5.28358,5.28145,5.28288,12000000.0
2008-12-30 19:05:00,5.28336,5.28348,5.28175,5.28333,15000000.0
2008-12-30 19:06:00,5.28255,5.28255,5.27725,5.27767,16000000.0
2008-12-30 19:07:00,5.2771,5.279,5.27704,5.27857,20000000.0
2008-12-30 19:08:00,5.27913,5.27913,5.27704,5.27762,8000000.0
2008-12-30 19:09:00,5.27727,5.27823,5.27375,5.27375,17000000.0
2008-12-30 19:10:00,5.27443,5.27443,5.27055,5.27055,9000000.0
2008-12-30 19:11:00,5.27106,5.27135,5.2694,5.27016,16000000.0
2008-12-30 19:12:00,5.27008,5.27074,5.26815,5.26976,13000000.0
2008-12-30 19:13:00,5.26996,5.27073,5.26881,5.27001,10000000.0
2008-12-30 19:14:00,5.26911,5.27073,5.26791,5.26913,20000000.0
2008-12-30 19:15:00,5.2696,5.27129,5.2696,5.27053,12000000.0
2008-12-30 19:16:00,5.27184,5.27357,5.27184,5.2735,8000000.0
2008-12-30 19:17:00,5.27328,5.27422,5.27161,5.27177,18000000.0
2008-12-30 19:18:00,5.27281,5.27285,5.27129,5.27215,11000000.0
2008-12-30 19:19:00,5.27186,5.27273,5.27077,5.2719,12000000.0
2008-12-30 19:20:00,5.27155,5.27179,5.27013,5.27052,14000000.0
2008-12-30 19:21:00,5.27111,5.27233,5.27069,5.27179,13000000.0
2008-12-30 19:22:00,5.27319,5.27461,5.27235,5.27337,12000000.0
2008-12-30 19:23:00,5.27214,5.27346,5.27126,5.27175,14000000.0
2008-12-30 19:24:00,5.26966,5.27163,5.26966,5.27097,19000000.0
2008-12-30 19:25:00,5.271,5.27145,5.26971,5.27145,8000000.0
2008-12-30 19:26:00,5.27035,5.27216,5.27035,5.27214,7000000.0
2008-12-30 19:27:00,5.27198,5.27221,5.2709,5.27207,20000000.0
2008-12-30 19:28:00,5.27162,5.2732,5.27159,5.27307,17000000.0
2008-12-30 19:29:00,5.27436,5.27603,5.27411,5.27551,10000000.0
2008-12-30 19:30:00,5.27549,5.27616,5.27312,5.27401,15000000.0
2008-12-30 19:31:00,5.27367,5.27367,5.27152,5.27155,11000000.0
2008-12-30 19:32:00,5.27249,5.27305,5.2707,5.27147,9000000.0
2008-12-30 19:33:00,5.27238,5.27319,5.27036,5.27036,14000000.0
2008-12-30 19:34:00,5.27062,5.27119,5.26912,5.2701,17000000.0
2008-12-30 19:35:00,5.2703,5.27106,5.26963,5.2709,8000000.0
2008-12-30 19:36:00,5.27154,5.27392,5.27132,5.27362,15000000.0
2008-12-30 19:37:00,5.27499,5.27553,5.27283,5.27436,8000000.0
2008-12-30 19:38:00,5.27469,5.27611,5.27439,5.27565,15000000.0
2008-12-30 19:39:00,5.2755,5.27652,5.27462,5.27493,17000000.0
2008-12-30 19:40:00,5.27644,5.27644,5.27484,5.27493,16000000.0
2008-12-30 19:41:00,5.27609,5.27848,5.27609,5.27754,11000000.0
2008-12-30 19:42:00,5.27764,5.27764,5.27448,5.27506,15000000.0
2008-12-30 19:43:00,5.27484,5.27484,5.2718,5.27234,14000000.0
2008-12-30 19:44:00,5.27303,5.27461,5.27188,5.2732,14000000.0
2008-12-30 19:45:00,5.27395,5.27616,5.27345,5.27474,15000000.0
2008-12-30 19:46:00,5.27523,5.27523,5.27361,5.27361,15000000.0
2008-12-30 19:47:00,5.27301,5.27415,5.27241,5.2731,16000000.0
2008-12-30 19:48:00,5.27307,5.27717,5.27307,5.27689,16000000.0
2008-12-30 19:49:00,5.27618,5.27685,5.27489,5.27627,8000000.0
2008-12-30 19:50:00,5.27704,5.27711,5.2748,5.2748,9000000.0
2008-12-30 19:51:00,5.27553,5.27614,5.27475,5.27597,19000000.0
2008-12-30 19:52:00,5.27483,5.27562,5.27379,5.27453,11000000.0
2008-12-30 19:53:00,5.27453,5.27453,5.27332,5.27337,14000000.0
2008-12-30 19:54:00,5.27283,5.27434,5.27237,5.2737,18000000.0
2008-12-30 19:55:00,5.27331,5.27392,5.27223,5.27254,13000000.0
2008-12-30 19:56:00,5.27304,5.27402,5.27224,5.27402,10000000.0
2008-12-30 19:57:00,5.27406,5.27406,5.27235,5.27235,16000000.0
2008-12-30 19:58:00,5.27284,5.27458,5.27284,5.27381,15000000.0
2008-12-30 19:59:00,5.27417,5.27561,5.2732,5.27377,14000000.0
2008-12-30 20:00:00,5.27462,5.2757,5.27426,5.27472,11000000.0
2008-12-30 20:01:00,5.27442,5.27584,5.27442,5.2755,24000000.0
2008-12-30 20:02:00,5.27554,5.27576,5.27364,5.27436,11000000.0
2008-12-30 20:03:00,5.27406,5.27523,5.27343,5.27396,11000000.0
2008-12-30 20:04:00,5.27372,5.27471,5.27288,5.27288,10000000.0
2008-12-30 20:05:00,5.27343,5.27557,5.27319,5.2734,17000000.0
2008-12-30 20:06:00,5.27451,5.27451,5.27273,5.27359,10000000.0
2008-12-30 20:07:00,5.27321,5.27366,5.27186,5.27186,14000000.0
2008-12-30 20:08:00,5.2735,5.27385,5.27218,5.27218,13000000.0
2008-12-30 20:09:00,5.27334,5.27382,5.27258,5.27281,11000000.0
2008-12-30 20:10:00,5.27298,5.27314,5.27183,5.27266,11000000.0
2008-12-30 20:11:00,5.27339,5.27426,5.27258,5.27379,9000000.0
2008-12-30 20:12:00,5.27407,5.27476,5.27314,5.27357,16000000.0
2008-12-30 20:13:00,5.27316,5.27437,5.27245,5.27266,11000000.0
2008-12-30 20:14:00,5.27331,5.27415,5.27204,5.27275,19000000.0
2008-12-30 20:15:00,5.27255,5.27361,5.27127,5.27301,13000000.0
2008-12-30 20:16:00,5.27143,5.27255,5.27107,5.27119,15000000.0
2008-12-30 20:17:00,5.27103,5.27129,5.26945,5.26945,8000000.0
2008-12-30 20:18:00,5.27005,5.27152,5.2695,5.27039,14000000.0
2008-12-30 20:19:00,5.27005,5.27121,5.26889,5.26936,14000000.0
2008-12-30 20:20:00,5.27073,5.27138,5.26862,5.26862,12000000.0
2008-12-30 20:21:00,5.269,5.26922,5.26817,5.2689,9000000.0
2008-12-30 20:22:00,5.26826,5.27056,5.26823,5.26975,17000000.0
2008-12-30 20:23:00,5.26944,5.27068,5.26906,5.26953,11000000.0
2008-12-30 20:24:00,5.26888,5.26951,5.26756,5.26802,16000000.0
2008-12-30 20:25:00,5.26893,5.26922,5.2679,5.26834,11000000.0
2008-12-30 20:26:00,5.26854,5.26928,5.26803,5.26838,8000000.0
2008-12-30 20:27:00,5.26748,5.26888,5.26748,5.26785,13000000.0
2008-12-30 20:28:00,5.26739,5.269,5.26723,5.2684,15000000.0
2008-12-30 20:29:00,5.26958,5.27086,5.26911,5.26958,16000000.0
2008-12-30 20:30:00,5.26992,5.27118,5.26951,5.26951,8000000.0
2008-12-30 20:31:00,5.2704,5.2704,5.26848,5.2698,18000000.0
2008-12-30 20:32:00,5.27022,5.27027,5.26895,5.26924,7000000.0
2008-12-30 20:33:00,5.26915,5.26934,5.26841,5.26841,13000000.0
2008-12-30 20:34:00,5.26948,5.27012,5.26843,5.26944,13000000.0
2008-12-30 20:35:00,5.26948,5.26994,5.26878,5.26937,9000000.0
2008-12-30 20:36:00,5.27037,5.27037,5.26867,5.26985,17000000.0
2008-12-30 20:37:00,5.27035,5.27035,5.26858,5.26912,14000000.0
2008-12-30 20:38:00,5.27098,5.27098,5.26941,5.27015,16000000.0
2008-12-30 20:39:00,5.2703,5.27183,5.27017,5.2708,14000000.0
2008-12-30 20:40:00,5.27025,5.2714,5.26921,5.27043,17000000.0
2008-12-30 20:41:00,5.27199,5.2735,5.27141,5.27278,16000000.0
2008-12-30 20:42:00,5.27258,5.27416,5.27258,5.27265,22000000.0
2008-12-30 20:43:00,5.27284,5.27326,5.26991,5.27069,18000000.0
2008-12-30 20:44:00,5.27235,5.27273,5.27152,5.27211,16000000.0
2008-12-30 20:45:00,5.27227,5.27271,5.2707,5.27117,8000000.0
2008-12-30 20:46:00,5.27054,5.27148,5.27012,5.27044,19000000.0
2008-12-30 20:47:00,5.27126,5.27153,5.27026,5.27032,12000000.0
2008-12-30 20:48:00,5.2724,5.27575,5.27178,5.27575,9000000.0
2008-12-30 20:49:00,5.27512,5.27582,5.27436,5.27441,19000000.0
2008-12-30 20:50:00,5.27535,5.27582,5.27429,5.27454,15000000.0
2008-12-30 20:51:00,5.27511,5.27511,5.27317,5.2739,9000000.0
2008-12-30 20:52:00,5.2744,5.27471,5.27365,5.27446,11000000.0
2008-12-30 20:53:00,5.274,5.27503,5.27358,5.2746,15000000.0
2008-12-30 20:54:00,5.27457,5.27593,5.27414,5.27418,12000000.0
2008-12-30 20:55:00,5.27474,5.27497,5.2737,5.27409,18000000.0
2008-12-30 20:56:00,5.27504,5.27504,5.27347,5.27347,12000000.0
2008-12-30 20:57:00,5.27419,5.27465,5.27315,5.27361,13000000.0
2008-12-30 20:58:00,5.27501,5.27543,5.27393,5.2747,11000000.0
2008-12-30 20:59:00,5.27515,5.27515,5.27366,5.27418,11000000.0
2008-12-30 21:00:00,5.27411,5.27472,5.27307,5.2732,17000000.0
2008-12-30 21:01:00,5.27135,5.2726,5.27017,5.27017,10000000.0
2008-12-30 21:02:00,5.27007,5.27048,5.26913,5.26913,8000000.0
2008-12-30 21:03:00,5.27076,5.27124,5.26995,5.26995,19000000.0
2008-12-30 21:04:00,5.27038,5.27169,5.26964,5.27036,18000000.0
2008-12-30 21:05:00,5.27192,5.27193,5.26913,5.26996,14000000.0
2008-12-30 21:06:00,5.27054,5.27149,5.26962,5.27141,12000000.0
2008-12-30 21:07:00,5.27086,5.27276,5.27086,5.27272,10000000.0
2008-12-30 21:08:00,5.27303,5.27305,5.27161,5.27272,14000000.0
2008-12-30 21:09:00,5.27184,5.27243,5.27087,5.27219,16000000.0
2008-12-30 21:10:00,5.27195,5.27243,5.27115,5.2716,15000000.0
2008-12-30 21:11:00,5.27168,5.27337,5.27151,5.27337,13000000.0
2008-12-30 21:12:00,5.27318,5.27318,5.27193,5.27282,10000000.0
2008-12-30 21:13:00,5.27335,5.27534,5.27206,5.27456,14000000.0
2008-12-30 21:14:00,5.27564,5.27581,5.27457,5.27512,10000000.0
2008-12-30 21:15:00,5.27527,5.27557,5.27438,5.27485,15000000.0
2008-12-30 21:16:00,5.27548,5.27548,5.27391,5.27413,11000000.0
2008-12-30 21:17:00,5.27517,5.27517,5.27275,5.27389,13000000.0
2008-12-30 21:18:00,5.27406,5.27474,5.27216,5.27383,17000000.0
2008-12-30 21:19:00,5.27396,5.2749,5.27385,5.2742,12000000.0
2008-12-30 21:20:00,5.27351,5.27419,5.27076,5.27134,14000000.0
2008-12-30 21:21:00,5.27104,5.27336,5.27104,5.27336,11000000.0
2008-12-30 21:22:00,5.27354,5.27375,5.27255,5.27311,9000000.0
2008-12-30 21:23:00,5.27303,5.27356,5.27245,5.27302,7000000.0
2008-12-30 21:24:00,5.27247,5.27263,5.27163,5.27263,11000000.0
2008-12-30 21:25:00,5.27301,5.27301,5.27192,5.27201,7000000.0
2008-12-30 21:26:00,5.27238,5.27316,5.27153,5.27227,13000000.0
2008-12-30 21:27:00,5.27247,5.27266,5.2716,5.2716,11000000.0
2008-12-30 21:28:00,5.27298,5.27343,5.27167,5.27222,15000000.0
2008-12-30 21:29:00,5.27294,5.27398,5.27199,5.27308,12000000.0
2008-12-30 21:30:00,5.27358,5.27358,5.2713,5.27234,10000000.0
2008-12-30 21:31:00,5.27139,5.27248,5.27091,5.2722,10000000.0
2008-12-30 21:32:00,5.27264,5.27325,5.27175,5.27262,12000000.0
2008-12-30 21:33:00,5.27341,5.27341,5.27101,5.27203,19000000.0
2008-12-30 21:34:00,5.27234,5.27276,5.27145,5.2726,8000000.0
2008-12-30 21:35:00,5.2734,5.27364,5.27149,5.27198,20000000.0
2008-12-30 21:36:00,5.27375,5.27466,5.27216,5.27466,19000000.0
2008-12-30 21:37:00,5.27327,5.27476,5.2731,5.2738,19000000.0
2008-12-30 21:38:00,5.2745,5.2745,5.274,5.274,13000000.0
2008-12-30 21:39:00,5.27468,5.27468,5.27273,5.27405,17000000.0
2008-12-30 21:40:00,5.27403,5.27403,5.27239,5.27301,7000000.0
2008-12-30 21:41:00,5.27267,5.27321,5.27162,5.27228,11000000.0
2008-12-30 21:42:00,5.27303,5.27336,5.27203,5.27274,18000000.0
2008-12-30 21:43:00,5.27243,5.27302,5.27141,5.27289,13000000.0
2008-12-30 21:44:00,5.27262,5.27507,5.27262,5.27507,16000000.0
2008-12-30 21:45:00,5.27542,5.27557,5.27265,5.27348,11000000.0
2008-12-30 21:46:00,5.27375,5.2749,5.27262,5.27305,13000000.0
2008-12-30 21:47:00,5.27326,5.27377,5.2723,5.27286,13000000.0
2008-12-30 21:48:00,5.27314,5.27471,5.27281,5.27368,17000000.0
2008-12-30 21:49:00,5.27452,5.27452,5.27271,5.27271,8000000.0
2008-12-30 21:50:00,5.27455,5.27474,5.27339,5.27402,11000000.0
2008-12-30 21:51:00,5.27403,5.2749,5.27314,5.27434,13000000.0
2008-12-30 21:52:00,5.27429,5.27559,5.27385,5.27504,13000000.0
2008-12-30 21:53:00,5.27504,5.27773,5.27477,5.27773,14000000.0
2008-12-30 21:54:00,5.27921,5.28065,5.27748,5.28065,11000000.0
2008-12-30 21:55:00,5.28054,5.28311,5.27991,5.28188,17000000.0
2008-12-30 21:56:00,5.28278,5.28387,5.28185,5.28345,12000000.0
2008-12-30 21:57:00,5.28327,5.28382,5.28266,5.28309,16000000.0
2008-12-30 21:58:00,5.28306,5.28417,5.28274,5.28295,9000000.0
2008-12-30 21:59:00,5.28368,5.28531,5.28368,5.28531,18000000.0
2008-12-30 22:00:00,5.28569,5.28588,5.28416,5.28483,13000000.0
2008-12-30 22:01:00,5.28444,5.28488,5.28314,5.28348,11000000.0
2008-12-30 22:02:00,5.28555,5.28555,5.28355,5.28369,17000000.0
2008-12-30 22:03:00,5.28426,5.28445,5.28296,5.28332,23000000.0
2008-12-30 22:04:00,5.28274,5.28372,5.28138,5.28274,15000000.0
2008-12-30 22:05:00,5.28136,5.28265,5.28136,5.28214,14000000.0
2008-12-30 22:06:00,5.28299,5.28299,5.28126,5.28269,15000000.0
2008-12-30 22:07:00,5.28209,5.2825,5.28146,5.28242,9000000.0
2008-12-30 22:08:00,5.28286,5.28286,5.28093,5.28153,18000000.0
2008-12-30 22:09:00,5.2828,5.28289,5.28187,5.28289,11000000.0
2008-12-30 22:10:00,5.28234,5.2834,5.28186,5.28295,7000000.0
2008-12-30 22:11:00,5.28304,5.28341,5.28222,5.2831,8000000.0
2008-12-30 22:12:00,5.28336,5.28344,5.28295,5.28341,16000000.0
2008-12-30 22:13:00,5.28393,5.28393,5.28246,5.28322,24000000.0
2008-12-30 22:14:00,5.28399,5.28419,5.28333,5.28392,9000000.0
2008-12-30 22:15:00,5.28406,5.28525,5.28358,5.28444,10000000.0
2008-12-30 22:16:00,5.28404,5.28465,5.28282,5.28351,13000000.0
2008-12-30 22:17:00,5.28423,5.2864,5.28388,5.28513,20000000.0
2008-12-30 22:18:00,5.28458,5.28535,5.28444,5.2847,11000000.0
2008-12-30 22:19:00,5.28541,5.28554,5.28386,5.28454,15000000.0
2008-12-30 22:20:00,5.28422,5.28538,5.28389,5.28538,16000000.0
2008-12-30 22:21:00,5.28458,5.28527,5.28396,5.28397,12000000.0
2008-12-30 22:22:00,5.2842,5.28454,5.28334,5.28389,14000000.0
2008-12-30 22:23:00,5.28364,5.285,5.28364,5.285,11000000.0
2008-12-30 22:24:00,5.28429,5.28497,5.28373,5.28421,16000000.0
2008-12-30 22:25:00,5.28422,5.28456,5.28337,5.28344,14000000.0
2008-12-30 22:26:00,5.28493,5.28529,5.28247,5.28289,10000000.0
2008-12-30 22:27:00,5.28237,5.2845,5.28006,5.2845,14000000.0
2008-12-30 22:28:00,5.28493,5.28518,5.28218,5.28451,12000000.0
2008-12-30 22:29:00,5.28376,5.28637,5.28376,5.28635,13000000.0
2008-12-30 22:30:00,5.28625,5.28638,5.28459,5.28511,8000000.0
2008-12-30 22:31:00,5.28634,5.28705,5.28602,5.28637,11000000.0
2008-12-30 22:32:00,5.28589,5.28718,5.28583,5.28681,20000000.0
2008-12-30 22:33:00,5.28761,5.29035,5.28636,5.29035,11000000.0
2008-12-30 22:34:00,5.28945,5.29176,5.28945,5.28977,10000000.0
2008-12-30 22:35:00,5.29039,5.29128,5.28963,5.28963,13000000.0
2008-12-30 22:36:00,5.29097,5.29106,5.2894,5.28974,9000000.0
2008-12-30 22:37:00,5.28947,5.28996,5.28633,5.28777,13000000.0
2008-12-30 22:38:00,5.28703,5.28732,5.28494,5.28494,9000000.0
2008-12-30 22:39:00,5.28469,5.28572,5.2841,5.28518,12000000.0
2008-12-30 22:40:00,5.28501,5.28542,5.28406,5.2841,9000000.0
2008-12-30 22:41:00,5.28462,5.28553,5.2844,5.28531,14000000.0
2008-12-30 22:42:00,5.28642,5.28747,5.28497,5.28645,13000000.0
2008-12-30 22:43:00,5.28699,5.28793,5.28666,5.28743,12000000.0
2008-12-30 22:44:00,5.28782,5.28846,5.28674,5.2877,15000000.0
2008-12-30 22:45:00,5.2882,5.2887,5.28708,5.28766,13000000.0
2008-12-30 22:46:00,5.28765,5.28765,5.28555,5.28683,14000000.0
2008-12-30 22:47:00,5.28664,5.28746,5.28658,5.28717,15000000.0
2008-12-30 22:48:00,5.28698,5.2882,5.28621,5.28643,13000000.0
2008-12-30 22:49:00,5.28837,5.2888,5.28702,5.28702,13000000.0
2008-12-30 22:50:00,5.28848,5.28913,5.28728,5.28744,15000000.0
2008-12-30 22:51:00,5.28859,5.28894,5.28699,5.28827,14000000.0
2008-12-30 22:52:00,5.28916,5.28921,5.28825,5.28884,9000000.0
2008-12-30 22:53:00,5.28851,5.2892,5.28743,5.28841,15000000.0
2008-12-30 22:54:00,5.28721,5.2889,5.28721,5.28786,17000000.0
2008-12-30 22:55:00,5.28851,5.28864,5.28709,5.28709,16000000.0
2008-12-30 22:56:00,5.28855,5.28855,5.28835,5.28835,13000000.0
2008-12-30 22:57:00,5.28821,5.28949,5.28797,5.28864,8000000.0
2008-12-30 22:58:00,5.28956,5.28963,5.28854,5.28936,8000000.0
2008-12-30 22:59:00,5.28918,5.29002,5.2887,5.28938,19000000.0
2008-12-30 23:00:00,5.28847,5.29059,5.28847,5.28978,10000000.0
2008-12-30 23:01:00,5.28949,5.28964,5.28797,5.28859,7000000.0
2008-12-30 23:02:00,5.28937,5.29096,5.2884,5.28962,15000000.0
2008-12-30 23:03:00,5.29045,5.29152,5.29014,5.29093,17000000.0
2008-12-30 23:04:00,5.29085,5.29125,5.2894,5.29068,19000000.0
2008-12-30 23:05:00,5.29034,5.29211,5.29034,5.2904,9000000.0
2008-12-30 23:06:00,5.29187,5.29232,5.29092,5.29134,12000000.0
2008-12-30 23:07:00,5.29153,5.29241,5.29072,5.29195,14000000.0
2008-12-30 23:08:00,5.29075,5.29228,5.29024,5.29024,16000000.0
2008-12-30 23:09:00,5.29207,5.29244,5.29154,5.29173,9000000.0
2008-12-30 23:10:00,5.29163,5.29185,5.29028,5.29102,12000000.0
2008-12-30 23:11:00,5.29046,5.29131,5.2902,5.29081,14000000.0
2008-12-30 23:12:00,5.29095,5.29095,5.28926,5.28926,7000000.0
2008-12-30 23:13:00,5.28992,5.29067,5.28985,5.29066,14000000.0
2008-12-30 23:14:00,5.29022,5.29044,5.28891,5.29035,19000000.0
2008-12-30 23:15:00,5.28927,5.2901,5.28892,5.2901,13000000.0
2008-12-30 23:16:00,5.29029,5.29029,5.2889,5.28948,15000000.0
2008-12-30 23:17:00,5.2897,5.29129,5.28941,5.29129,11000000.0
2008-12-30 23:18:00,5.29182,5.29188,5.28998,5.29188,12000000.0
2008-12-30 23:19:00,5.29104,5.29104,5.28891,5.29074,14000000.0
2008-12-30 23:20:00,5.29158,5.29158,5.28924,5.29064,19000000.0
2008-12-30 23:21:00,5.29009,5.29102,5.2898,5.2906,7000000.0
2008-12-30 23:22:00,5.29121,5.29176,5.28981,5.29006,15000000.0
2008-12-30 23:23:00,5.28973,5.29008,5.28896,5.28971,11000000.0
2008-12-30 23:24:00,5.29044,5.29045,5.28796,5.28845,14000000.0
2008-12-30 23:25:00,5.28867,5.29011,5.28867,5.2892,11000000.0
2008-12-30 23:26:00,5.28965,5.28997,5.28906,5.28997,14000000.0
2008-12-30 23:27:00,5.28974,5.28976,5.28907,5.28947,11000000.0
2008-12-30 23:28:00,5.28941,5.29035,5.28828,5.28828,12000000.0
2008-12-30 23:29:00,5.28953,5.29064,5.28923,5.29036,16000000.0
2008-12-30 23:30:00,5.29106,5.29166,5.28988,5.29055,20000000.0
2008-12-30 23:31:00,5.29176,5.29191,5.29094,5.29165,11000000.0
2008-12-30 23:32:00,5.29154,5.29176,5.29026,5.29113,16000000.0
2008-12-30 23:33:00,5.29124,5.29153,5.2903,5.29151,12000000.0
2008-12-30 23:34:00,5.29065,5.29157,5.2901,5.29033,13000000.0
2008-12-30 23:35:00,5.29123,5.2913,5.29,5.29011,9000000.0
2008-12-30 23:36:00,5.28915,5.29014,5.28899,5.29014,9000000.0
2008-12-30 23:37:00,5.29103,5.29183,5.29016,5.29094,14000000.0
2008-12-30 23:38:00,5.29107,5.29124,5.28982,5.29104,13000000.0
2008-12-30 23:39:00,5.29081,5.29193,5.29081,5.29137,17000000.0
2008-12-30 23:40:00,5.29101,5.29101,5.28893,5.29043,12000000.0
2008-12-30 23:41:00,5.28977,5.29068,5.28977,5.29068,17000000.0
2008-12-30 23:42:00,5.29059,5.29087,5.29016,5.29016,22000000.0
2008-12-30 23:43:00,5.28971,5.29073,5.28905,5.29073,15000000.0
2008-12-30 23:44:00,5.29008,5.29109,5.28928,5.29008,14000000.0
2008-12-30 23:45:00,5.29008,5.29018,5.28923,5.28923,20000000.0
2008-12-30 23:46:00,5.29048,5.29055,5.29035,5.29055,14000000.0
2008-12-30 23:47:00,5.29003,5.29032,5.28923,5.29005,10000000.0
2008-12-30 23:48:00,5.28991,5.29128,5.28875,5.29076,18000000.0
2008-12-30 23:49:00,5.29047,5.29161,5.28979,5.29068,14000000.0
2008-12-30 23:50:00,5.29193,5.29193,5.29053,5.29063,13000000.0
2008-12-30 23:51:00,5.29194,5.29228,5.29045,5.29045,8000000.0
2008-12-30 23:52:00,5.29256,5.29307,5.29139,5.29141,16000000.0
2008-12-30 23:53:00,5.29216,5.29605,5.29216,5.29491,18000000.0
2008-12-30 23:54:00,5.29622,5.29622,5.29406,5.29539,12000000.0
2008-12-30 23:55:00,5.29526,5.29662,5.29427,5.29547,19000000.0
2008-12-30 23:56:00,5.29472,5.29626,5.29455,5.29558,14000000.0
2008-12-30 23:57:00,5.29608,5.29641,5.29477,5.29582,16000000.0
2008-12-30 23:58:00,5.29599,5.2962,5.29497,5.29575,13000000.0
2008-12-30 23:59:00,5.29607,5.29642,5.29518,5.29518,14000000.0
2008-12-31 00:00:00,5.29574,5.29574,5.29418,5.29474,17000000.0
2008-12-31 00:01:00,5.29459,5.29459,5.29218,5.29218,12000000.0
2008-12-31 00:02:00,5.29288,5.29318,5.29218,5.29243,15000000.0
2008-12-31 00:03:00,5.29208,5.29247,5.29032,5.2918,14000000.0
2008-12-31 00:04:00,5.28985,5.29047,5.28903,5.28903,12000000.0
2008-12-31 00:05:00,5.28992,5.29044,5.28866,5.28975,12000000.0
2008-12-31 00:06:00,5.28979,5.28979,5.28791,5.28917,12000000.0
2008-12-31 00:07:00,5.28784,5.28888,5.28742,5.28817,11000000.0
2008-12-31 00:08:00,5.28757,5.28922,5.28711,5.28774,15000000.0
2008-12-31 00:09:00,5.28641,5.28641,5.27875,5.28132,12000000.0
2008-12-31 00:10:00,5.28014,5.28611,5.28014,5.28293,19000000.0
2008-12-31 00:11:00,5.28526,5.28716,5.28471,5.28678,8000000.0
2008-12-31 00:12:00,5.28732,5.28859,5.28679,5.288,9000000.0
2008-12-31 00:13:00,5.28835,5.28882,5.28732,5.28801,13000000.0
2008-12-31 00:14:00,5.28766,5.28766,5.28627,5.28639,14000000.0
2008-12-31 00:15:00,5.28568,5.28617,5.28409,5.28409,12000000.0
2008-12-31 00:16:00,5.28426,5.28485,5.28282,5.28349,12000000.0
2008-12-31 00:17:00,5.28351,5.28351,5.2821,5.28286,10000000.0
2008-12-31 00:18:00,5.28321,5.28321,5.28279,5.28279,19000000.0
2008-12-31 00:19:00,5.28377,5.28379,5.2828,5.28294,12000000.0
2008-12-31 00:20:00,5.28295,5.28315,5.28295,5.28295,11000000.0
2008-12-31 00:21:00,5.2829,5.28324,5.2821,5.28324,14000000.0
2008-12-31 00:22:00,5.28188,5.28195,5.28175,5.28195,13000000.0
2008-12-31 00:23:00,5.28194,5.28337,5.28194,5.28219,13000000.0
2008-12-31 00:24:00,5.28284,5.2832,5.28246,5.28315,9000000.0
2008-12-31 00:25:00,5.28326,5.28326,5.28126,5.28142,13000000.0
2008-12-31 00:26:00,5.28154,5.28174,5.2806,5.28117,14000000.0
2008-12-31 00:27:00,5.28124,5.28125,5.27992,5.28042,15000000.0
2008-12-31 00:28:00,5.2796,5.2796,5.27634,5.27634,7000000.0
2008-12-31 00:29:00,5.27623,5.27688,5.27532,5.27565,17000000.0
2008-12-31 00:30:00,5.27562,5.27588,5.27515,5.27545,9000000.0
2008-12-31 00:31:00,5.27547,5.27547,5.27429,5.27429,13000000.0
2008-12-31 00:32:00,5.27518,5.27563,5.27463,5.27518,8000000.0
2008-12-31 00:33:00,5.2755,5.27599,5.27486,5.27555,19000000.0
2008-12-31 00:34:00,5.27542,5.27597,5.27492,5.27576,15000000.0
2008-12-31 00:35:00,5.27582,5.27645,5.27557,5.27583,12000000.0
2008-12-31 00:36:00,5.27585,5.27585,5.27565,5.27585,15000000.0
2008-12-31 00:37:00,5.2757,5.27589,5.27563,5.27585,15000000.0
2008-12-31 00:38:00,5.27636,5.27636,5.27517,5.27584,18000000.0
2008-12-31 00:39:00,5.27551,5.27551,5.27405,5.27499,20000000.0
2008-12-31 00:40:00,5.27572,5.27679,5.27572,5.27655,10000000.0
2008-12-31 00:41:00,5.27707,5.27756,5.27616,5.27616,9000000.0
2008-12-31 00:42:00,5.27667,5.27688,5.27526,5.27605,16000000.0
2008-12-31 00:43:00,5.27514,5.27656,5.27492,5.27492,16000000.0
2008-12-31 00:44:00,5.27517,5.27582,5.27425,5.27538,10000000.0
2008-12-31 00:45:00,5.27621,5.27686,5.27502,5.27522,16000000.0
2008-12-31 00:46:00,5.27627,5.27671,5.27502,5.27591,12000000.0
2008-12-31 00:47:00,5.27671,5.27671,5.2763,5.2767,8000000.0
2008-12-31 00:48:00,5.27728,5.27728,5.27248,5.27456,16000000.0
2008-12-31 00:49:00,5.27389,5.27468,5.27155,5.27468,11000000.0
2008-12-31 00:50:00,5.27599,5.27616,5.27492,5.27529,9000000.0
2008-12-31 00:51:00,5.27549,5.27567,5.27458,5.27539,9000000.0
2008-12-31 00:52:00,5.27487,5.27574,5.27442,5.27551,18000000.0
2008-12-31 00:53:00,5.27535,5.27535,5.27515,5.27528,12000000.0
2008-12-31 00:54:00,5.27572,5.27592,5.27436,5.27505,12000000.0
2008-12-31 00:55:00,5.27518,5.27563,5.27499,5.27535,11000000.0
2008-12-31 00:56:00,5.27514,5.27632,5.27456,5.27573,14000000.0
2008-12-31 00:57:00,5.27552,5.27561,5.27492,5.27492,15000000.0
2008-12-31 00:58:00,5.27478,5.27486,5.27458,5.27458,9000000.0
2008-12-31 00:59:00,5.27632,5.27632,5.27487,5.27533,17000000.0
2008-12-31 01:00:00,5.27549,5.27615,5.27473,5.27516,12000000.0
2008-12-31 01:01:00,5.27483,5.27483,5.27115,5.27245,15000000.0
2008-12-31 01:02:00,5.27122,5.27177,5.26976,5.26976,10000000.0
2008-12-31 01:03:00,5.26906,5.26945,5.26723,5.26817,13000000.0
2008-12-31 01:04:00,5.26864,5.26913,5.26766,5.26848,13000000.0
2008-12-31 01:05:00,5.26857,5.26865,5.26842,5.26857,13000000.0
2008-12-31 01:06:00,5.26854,5.26864,5.26778,5.26827,12000000.0
2008-12-31 01:07:00,5.2684,5.2684,5.26746,5.26795,13000000.0
2008-12-31 01:08:00,5.267,5.26856,5.26695,5.26856,15000000.0
2008-12-31 01:09:00,5.26736,5.26804,5.26736,5.26798,17000000.0
2008-12-31 01:10:00,5.26806,5.26833,5.26806,5.26812,10000000.0
2008-12-31 01:11:00,5.26822,5.26884,5.26801,5.26884,11000000.0
2008-12-31 01:12:00,5.26781,5.26971,5.26781,5.26914,10000000.0
2008-12-31 01:13:00,5.26996,5.27024,5.26937,5.26953,11000000.0
2008-12-31 01:14:00,5.26965,5.26992,5.2696,5.26983,13000000.0
2008-12-31 01:15:00,5.27019,5.27019,5.26984,5.26984,9000000.0
2008-12-31 01:16:00,5.26998,5.27094,5.26944,5.27055,12000000.0
2008-12-31 01:17:00,5.27031,5.27201,5.27025,5.27105,11000000.0
2008-12-31 01:18:00,5.27202,5.27286,5.27093,5.2719,12000000.0
2008-12-31 01:19:00,5.27269,5.27346,5.27216,5.27232,19000000.0
2008-12-31 01:20:00,5.274,5.27438,5.27319,5.27319,11000000.0
2008-12-31 01:21:00,5.27363,5.27414,5.27265,5.27321,12000000.0
2008-12-31 01:22:00,5.27333,5.27333,5.27179,5.27291,9000000.0
2008-12-31 01:23:00,5.27295,5.27302,5.27173,5.27263,13000000.0
2008-12-31 01:24:00,5.27272,5.27325,5.2719,5.2719,14000000.0
2008-12-31 01:25:00,5.27261,5.27359,5.27246,5.27305,11000000.0
2008-12-31 01:26:00,5.27374,5.27374,5.27244,5.27322,10000000.0
2008-12-31 01:27:00,5.27329,5.27338,5.27313,5.27323,17000000.0
2008-12-31 01:28:00,5.27325,5.27339,5.27307,5.27307,13000000.0
2008-12-31 01:29:00,5.27216,5.27329,5.27208,5.27214,19000000.0
2008-12-31 01:30:00,5.27215,5.27342,5.27137,5.27334,15000000.0
2008-12-31 01:31:00,5.27372,5.27439,5.27261,5.27356,15000000.0
2008-12-31 01:32:00,5.2722,5.2722,5.26783,5.2685,12000000.0
2008-12-31 01:33:00,5.26658,5.26658,5.26402,5.26409,8000000.0
2008-12-31 01:34:00,5.26363,5.26549,5.26363,5.2652,18000000.0
2008-12-31 01:35:00,5.26523,5.26718,5.26523,5.26607,12000000.0
2008-12-31 01:36:00,5.26687,5.26697,5.2645,5.26535,16000000.0
2008-12-31 01:37:00,5.26456,5.26601,5.2643,5.26576,15000000.0
2008-12-31 01:38:00,5.26538,5.26681,5.26534,5.26539,18000000.0
2008-12-31 01:39:00,5.26637,5.26924,5.26637,5.26756,10000000.0
2008-12-31 01:40:00,5.26972,5.27031,5.26893,5.26914,11000000.0
2008-12-31 01:41:00,5.26971,5.26991,5.26859,5.2695,16000000.0
2008-12-31 01:42:00,5.26846,5.26972,5.26846,5.26945,14000000.0
2008-12-31 01:43:00,5.269,5.26934,5.2673,5.26743,16000000.0
2008-12-31 01:44:00,5.26756,5.26769,5.26745,5.26745,15000000.0
2008-12-31 01:45:00,5.26755,5.26778,5.26627,5.26661,16000000.0
2008-12-31 01:46:00,5.26798,5.26855,5.26691,5.267,9000000.0
2008-12-31 01:47:00,5.26696,5.26734,5.26595,5.26712,17000000.0
2008-12-31 01:48:00,5.26694,5.26849,5.26694,5.26783,16000000.0
2008-12-31 01:49:00,5.26745,5.26838,5.26693,5.26696,10000000.0
2008-12-31 01:50:00,5.26771,5.2682,5.26764,5.26794,11000000.0
2008-12-31 01:51:00,5.26685,5.26685,5.26665,5.26685,12000000.0
2008-12-31 01:52:00,5.26771,5.26771,5.26699,5.26766,12000000.0
2008-12-31 01:53:00,5.2675,5.26801,5.26652,5.26678,18000000.0
2008-12-31 01:54:00,5.26614,5.26875,5.26608,5.26752,14000000.0
2008-12-31 01:55:00,5.26788,5.26808,5.26689,5.2676,18000000.0
2008-12-31 01:56:00,5.26793,5.26835,5.26761,5.26784,8000000.0
2008-12-31 01:57:00,5.26664,5.26704,5.26577,5.26662,13000000.0
2008-12-31 01:58:00,5.26535,5.26535,5.2624,5.26279,11000000.0
2008-12-31 01:59:00,5.2628,5.26396,5.2628,5.26366,11000000.0
2008-12-31 02:00:00,5.26575,5.26595,5.26575,5.26588,16000000.0
2008-12-31 02:01:00,5.26502,5.26693,5.26502,5.26552,21000000.0
2008-12-31 02:02:00,5.26573,5.26573,5.26448,5.26557,10000000.0
2008-12-31 02:03:00,5.26481,5.26578,5.26463,5.26463,8000000.0
2008-12-31 02:04:00,5.26523,5.26542,5.26378,5.26378,14000000.0
2008-12-31 02:05:00,5.26481,5.26501,5.26384,5.26437,14000000.0
2008-12-31 02:06:00,5.26498,5.26517,5.26379,5.26419,15000000.0
2008-12-31 02:07:00,5.26417,5.26442,5.26386,5.26442,10000000.0
2008-12-31 02:08:00,5.26316,5.26385,5.26222,5.26298,16000000.0
2008-12-31 02:09:00,5.26264,5.26316,5.26145,5.26287,18000000.0
2008-12-31 02:10:00,5.26246,5.26312,5.26196,5.26312,16000000.0
2008-12-31 02:11:00,5.26384,5.26393,5.26253,5.2636,14000000.0
2008-12-31 02:12:00,5.26302,5.26395,5.26302,5.2637,10000000.0
2008-12-31 02:13:00,5.26468,5.26468,5.26338,5.26338,15000000.0
2008-12-31 02:14:00,5.26368,5.26464,5.26305,5.26401,19000000.0
2008-12-31 02:15:00,5.26401,5.26554,5.26401,5.26422,12000000.0
2008-12-31 02:16:00,5.26547,5.26547,5.26416,5.26472,18000000.0
2008-12-31 02:17:00,5.26516,5.2655,5.26462,5.26462,14000000.0
2008-12-31 02:18:00,5.26569,5.26781,5.26569,5.26781,12000000.0
2008-12-31 02:19:00,5.26724,5.26785,5.2661,5.26714,14000000.0
2008-12-31 02:20:00,5.26656,5.26768,5.26639,5.26767,13000000.0
2008-12-31 02:21:00,5.26743,5.2677,5.26654,5.26713,15000000.0
2008-12-31 02:22:00,5.26757,5.26775,5.26644,5.26644,13000000.0
2008-12-31 02:23:00,5.26725,5.26832,5.26679,5.26705,16000000.0
2008-12-31 02:24:00,5.26837,5.26859,5.26719,5.26838,17000000.0
2008-12-31 02:25:00,5.26873,5.26979,5.26819,5.26955,10000000.0
2008-12-31 02:26:00,5.26968,5.26968,5.26888,5.26889,13000000.0
2008-12-31 02:27:00,5.26962,5.27003,5.26922,5.26965,7000000.0
2008-12-31 02:28:00,5.26924,5.26956,5.26865,5.26946,9000000.0
2008-12-31 02:29:00,5.26939,5.27036,5.2689,5.26979,20000000.0
2008-12-31 02:30:00,5.27023,5.27023,5.26884,5.26929,11000000.0
2008-12-31 02:31:00,5.26941,5.26963,5.26868,5.2695,9000000.0
2008-12-31 02:32:00,5.26875,5.26914,5.26812,5.26812,13000000.0
2008-12-31 02:33:00,5.26853,5.26872,5.26788,5.26788,14000000.0
2008-12-31 02:34:00,5.26763,5.26766,5.26737,5.26759,17000000.0
2008-12-31 02:35:00,5.26916,5.26918,5.26799,5.26799,15000000.0
2008-12-31 02:36:00,5.26855,5.26906,5.26715,5.26715,14000000.0
2008-12-31 02:37:00,5.26758,5.26772,5.26618,5.26707,13000000.0
2008-12-31 02:38:00,5.26625,5.26625,5.2648,5.2657,14000000.0
2008-12-31 02:39:00,5.26598,5.2669,5.26564,5.26564,15000000.0
2008-12-31 02:40:00,5.26667,5.26764,5.26596,5.26676,12000000.0
2008-12-31 02:41:00,5.26623,5.26721,5.26616,5.26616,13000000.0
2008-12-31 02:42:00,5.2676,5.26765,5.26653,5.26751,16000000.0
2008-12-31 02:43:00,5.26714,5.26758,5.26619,5.26735,18000000.0
2008-12-31 02:44:00,5.26711,5.26711,5.26544,5.26547,10000000.0
2008-12-31 02:45:00,5.26552,5.26552,5.26523,5.26537,14000000.0
2008-12-31 02:46:00,5.2654,5.2663,5.2654,5.26588,18000000.0
2008-12-31 02:47:00,5.26601,5.26643,5.26562,5.26615,17000000.0
2008-12-31 02:48:00,5.26655,5.26655,5.26549,5.26569,7000000.0
2008-12-31 02:49:00,5.26584,5.26651,5.26528,5.26528,13000000.0
2008-12-31 02:50:00,5.26532,5.26732,5.26532,5.26618,14000000.0
2008-12-31 02:51:00,5.26703,5.26711,5.26666,5.26666,15000000.0
2008-12-31 02:52:00,5.26786,5.26806,5.26645,5.26645,15000000.0
2008-12-31 02:53:00,5.26693,5.26738,5.26643,5.26716,9000000.0
2008-12-31 02:54:00,5.26668,5.26734,5.26586,5.26707,13000000.0
2008-12-31 02:55:00,5.26713,5.26779,5.2667,5.26715,11000000.0
2008-12-31 02:56:00,5.26668,5.26719,5.26614,5.2667,18000000.0
2008-12-31 02:57:00,5.26679,5.26758,5.26641,5.26641,13000000.0
2008-12-31 02:58:00,5.2674,5.2674,5.26629,5.26689,9000000.0
2008-12-31 02:59:00,5.26723,5.26788,5.26662,5.26696,14000000.0
2008-12-31 03:00:00,5.26652,5.26735,5.26637,5.2666,11000000.0
2008-12-31 03:01:00,5.26748,5.26782,5.26682,5.26692,11000000.0
2008-12-31 03:02:00,5.26732,5.26821,5.26713,5.26713,11000000.0
2008-12-31 03:03:00,5.26833,5.26833,5.26687,5.26687,23000000.0
2008-12-31 03:04:00,5.26766,5.26787,5.26716,5.26716,11000000.0
2008-12-31 03:05:00,5.26707,5.26733,5.26701,5.26707,17000000.0
2008-12-31 03:06:00,5.26718,5.26727,5.26708,5.26726,9000000.0
2008-12-31 03:07:00,5.26832,5.26876,5.26755,5.26755,15000000.0
2008-12-31 03:08:00,5.26766,5.26859,5.2676,5.26835,12000000.0
2008-12-31 03:09:00,5.26846,5.27003,5.2682,5.26972,15000000.0
2008-12-31 03:10:00,5.26946,5.27059,5.26946,5.27026,19000000.0
2008-12-31 03:11:00,5.27039,5.27223,5.27039,5.27205,15000000.0
2008-12-31 03:12:00,5.27232,5.27271,5.27181,5.27181,18000000.0
2008-12-31 03:13:00,5.27418,5.27574,5.27249,5.27574,18000000.0
2008-12-31 03:14:00,5.27577,5.27582,5.27391,5.27391,10000000.0
2008-12-31 03:15:00,5.27358,5.2752,5.27358,5.27503,7000000.0
2008-12-31 03:16:00,5.27358,5.27416,5.27321,5.27361,8000000.0
2008-12-31 03:17:00,5.27398,5.27446,5.27351,5.27419,10000000.0
2008-12-31 03:18:00,5.27431,5.27489,5.27395,5.27435,15000000.0
2008-12-31 03:19:00,5.27444,5.27482,5.27374,5.2743,10000000.0
2008-12-31 03:20:00,5.27378,5.27407,5.27357,5.27372,16000000.0
2008-12-31 03:21:00,5.27416,5.27416,5.27299,5.27334,11000000.0
2008-12-31 03:22:00,5.27291,5.27334,5.27238,5.27317,10000000.0
2008-12-31 03:23:00,5.27296,5.27388,5.27296,5.27316,12000000.0
2008-12-31 03:24:00,5.27301,5.27318,5.27193,5.27202,13000000.0
2008-12-31 03:25:00,5.27129,5.27264,5.27072,5.27264,11000000.0
2008-12-31 03:26:00,5.2731,5.27418,5.27266,5.27285,13000000.0
2008-12-31 03:27:00,5.27213,5.2725,5.27213,5.2725,14000000.0
2008-12-31 03:28:00,5.2728,5.27303,5.27152,5.27237,18000000.0
2008-12-31 03:29:00,5.27227,5.27267,5.27161,5.27173,15000000.0
2008-12-31 03:30:00,5.27271,5.27296,5.27191,5.27191,10000000.0
2008-12-31 03:31:00,5.27319,5.27326,5.27213,5.27305,13000000.0
2008-12-31 03:32:00,5.27254,5.27385,5.27141,5.27141,16000000.0
2008-12-31 03:33:00,5.27049,5.27185,5.27045,5.27081,13000000.0
2008-12-31 03:34:00,5.27035,5.27143,5.26979,5.26979,16000000.0
2008-12-31 03:35:00,5.27071,5.27083,5.27034,5.27034,10000000.0
2008-12-31 03:36:00,5.27096,5.27105,5.26945,5.26945,11000000.0
2008-12-31 03:37:00,5.27023,5.27067,5.26969,5.27009,13000000.0
2008-12-31 03:38:00,5.27062,5.27335,5.2705,5.27335,13000000.0
2008-12-31 03:39:00,5.27221,5.27283,5.27117,5.27226,13000000.0
2008-12-31 03:40:00,5.27294,5.27314,5.271,5.27271,12000000.0
2008-12-31 03:41:00,5.27282,5.2729,5.27207,5.27243,16000000.0
2008-12-31 03:42:00,5.2724,5.27277,5.2719,5.27194,21000000.0
2008-12-31 03:43:00,5.27146,5.2715,5.27122,5.27125,18000000.0
2008-12-31 03:44:00,5.27165,5.27165,5.27145,5.27165,15000000.0
2008-12-31 03:45:00,5.27297,5.27362,5.2725,5.27362,9000000.0
2008-12-31 03:46:00,5.27332,5.27493,5.27294,5.27447,8000000.0
2008-12-31 03:47:00,5.27522,5.276,5.27418,5.27418,11000000.0
2008-12-31 03:48:00,5.27479,5.2753,5.27412,5.27482,9000000.0
2008-12-31 03:49:00,5.274,5.27453,5.27356,5.27356,16000000.0
2008-12-31 03:50:00,5.27375,5.27486,5.27322,5.27443,19000000.0
2008-12-31 03:51:00,5.27379,5.27399,5.27303,5.27392,9000000.0
2008-12-31 03:52:00,5.27305,5.27378,5.27266,5.27287,19000000.0
2008-12-31 03:53:00,5.27405,5.27405,5.27385,5.27405,10000000.0
2008-12-31 03:54:00,5.27291,5.27367,5.27274,5.27305,17000000.0
2008-12-31 03:55:00,5.27401,5.27451,5.27323,5.27323,16000000.0
2008-12-31 03:56:00,5.27395,5.27416,5.27319,5.27319,7000000.0
2008-12-31 03:57:00,5.27487,5.27488,5.27317,5.27423,11000000.0
2008-12-31 03:58:00,5.27361,5.27453,5.27361,5.2741,12000000.0
2008-12-31 03:59:00,5.27353,5.27603,5.27353,5.27593,17000000.0
2008-12-31 04:00:00,5.27644,5.27954,5.27644,5.2791,12000000.0
2008-12-31 04:01:00,5.27945,5.27975,5.27844,5.27948,16000000.0
2008-12-31 04:02:00,5.27904,5.28089,5.27904,5.27991,14000000.0
2008-12-31 04:03:00,5.27957,5.2798,5.27841,5.27963,12000000.0
2008-12-31 04:04:00,5.27888,5.28064,5.27826,5.27943,16000000.0
2008-12-31 04:05:00,5.28045,5.28397,5.28045,5.28339,13000000.0
2008-12-31 04:06:00,5.28385,5.28402,5.28222,5.28302,16000000.0
2008-12-31 04:07:00,5.28196,5.28329,5.2817,5.2817,13000000.0
2008-12-31 04:08:00,5.2821,5.28244,5.28013,5.28013,14000000.0
2008-12-31 04:09:00,5.28176,5.2823,5.281,5.28155,10000000.0
2008-12-31 04:10:00,5.28124,5.2823,5.28024,5.2808,12000000.0
2008-12-31 04:11:00,5.28001,5.28161,5.27988,5.28093,14000000.0
2008-12-31 04:12:00,5.27998,5.28139,5.27979,5.28139,19000000.0
2008-12-31 04:13:00,5.28025,5.28124,5.27955,5.28015,20000000.0
2008-12-31 04:14:00,5.28121,5.28167,5.27957,5.28028,12000000.0
2008-12-31 04:15:00,5.28033,5.28054,5.27981,5.28,8000000.0
2008-12-31 04:16:00,5.27978,5.28123,5.2792,5.28123,13000000.0
2008-12-31 04:17:00,5.28144,5.28195,5.28091,5.28148,15000000.0
2008-12-31 04:18:00,5.28181,5.28181,5.28125,5.28141,9000000.0
2008-12-31 04:19:00,5.28161,5.2819,5.28076,5.28076,12000000.0
2008-12-31 04:20:00,5.28027,5.28027,5.27999,5.28009,9000000.0
2008-12-31 04:21:00,5.28146,5.28146,5.27966,5.28064,17000000.0
2008-12-31 04:22:00,5.28092,5.28187,5.28063,5.28108,14000000.0
2008-12-31 04:23:00,5.28145,5.28145,5.28099,5.28118,10000000.0
2008-12-31 04:24:00,5.28105,5.28127,5.27964,5.28107,12000000.0
2008-12-31 04:25:00,5.28162,5.28174,5.27994,5.28072,10000000.0
2008-12-31 04:26:00,5.28181,5.28234,5.28066,5.28066,7000000.0
2008-12-31 04:27:00,5.28123,5.28162,5.2804,5.28086,15000000.0
2008-12-31 04:28:00,5.28117,5.28133,5.28071,5.28095,7000000.0
2008-12-31 04:29:00,5.28184,5.2823,5.28105,5.28146,14000000.0
2008-12-31 04:30:00,5.28082,5.28192,5.28082,5.28192,11000000.0
2008-12-31 04:31:00,5.2818,5.28374,5.28074,5.28292,15000000.0
2008-12-31 04:32:00,5.28261,5.28328,5.28256,5.28302,17000000.0
2008-12-31 04:33:00,5.28277,5.28304,5.28275,5.28304,14000000.0
2008-12-31 04:34:00,5.2833,5.28333,5.28278,5.28311,9000000.0
2008-12-31 04:35:00,5.28278,5.2861,5.28215,5.28485,12000000.0
2008-12-31 04:36:00,5.28536,5.28593,5.2849,5.2854,12000000.0
2008-12-31 04:37:00,5.28556,5.28764,5.28556,5.28726,12000000.0
2008-12-31 04:38:00,5.28855,5.29022,5.28833,5.29022,11000000.0
2008-12-31 04:39:00,5.29007,5.29419,5.28991,5.29305,17000000.0
2008-12-31 04:40:00,5.29416,5.29428,5.29122,5.29122,9000000.0
2008-12-31 04:41:00,5.29188,5.29374,5.29158,5.29281,10000000.0
2008-12-31 04:42:00,5.29394,5.29412,5.2924,5.29273,8000000.0
2008-12-31 04:43:00,5.2918,5.29345,5.29138,5.29334,18000000.0
2008-12-31 04:44:00,5.29271,5.2937,5.29249,5.29316,9000000.0
2008-12-31 04:45:00,5.29344,5.29485,5.29294,5.29395,9000000.0
2008-12-31 04:46:00,5.29444,5.29523,5.29366,5.29412,16000000.0
2008-12-31 04:47:00,5.29361,5.29425,5.29294,5.29361,12000000.0
2008-12-31 04:48:00,5.29391,5.29395,5.29294,5.29344,10000000.0
2008-12-31 04:49:00,5.29421,5.29451,5.29306,5.29341,16000000.0
2008-12-31 04:50:00,5.29398,5.29482,5.29357,5.29358,16000000.0
2008-12-31 04:51:00,5.29396,5.29577,5.29396,5.29458,20000000.0
2008-12-31 04:52:00,5.29435,5.29515,5.29412,5.29482,13000000.0
2008-12-31 04:53:00,5.29479,5.29524,5.29421,5.29472,11000000.0
2008-12-31 04:54:00,5.29439,5.29572,5.29415,5.29488,11000000.0
2008-12-31 04:55:00,5.29618,5.29887,5.29565,5.29805,12000000.0
2008-12-31 04:56:00,5.29938,5.29938,5.29728,5.29788,16000000.0
2008-12-31 04:57:00,5.29745,5.29745,5.29545,5.29545,7000000.0
2008-12-31 04:58:00,5.29636,5.29685,5.29596,5.29648,13000000.0
2008-12-31 04:59:00,5.29567,5.29688,5.29518,5.29518,17000000.0
2008-12-31 05:00:00,5.29566,5.29566,5.29438,5.29502,10000000.0
2008-12-31 05:01:00,5.29423,5.29515,5.29261,5.29357,13000000.0
2008-12-31 05:02:00,5.29242,5.29242,5.29045,5.29215,18000000.0
2008-12-31 05:03:00,5.29184,5.29184,5.28907,5.28907,9000000.0
2008-12-31 05:04:00,5.28988,5.29098,5.28979,5.29003,12000000.0
2008-12-31 05:05:00,5.29062,5.29179,5.29033,5.29154,10000000.0
2008-12-31 05:06:00,5.29147,5.29221,5.29015,5.29039,20000000.0
2008-12-31 05:07:00,5.29028,5.29143,5.29023,5.29071,10000000.0
2008-12-31 05:08:00,5.29202,5.29578,5.29202,5.29401,17000000.0
2008-12-31 05:09:00,5.29423,5.2943,5.29339,5.29424,15000000.0
2008-12-31 05:10:00,5.29318,5.29325,5.29305,5.29318,10000000.0
2008-12-31 05:11:00,5.29328,5.2934,5.29308,5.29308,16000000.0
2008-12-31 05:12:00,5.29392,5.29392,5.29299,5.2931,7000000.0
2008-12-31 05:13:00,5.29213,5.29372,5.29213,5.29342,12000000.0
2008-12-31 05:14:00,5.29331,5.29355,5.29265,5.29265,14000000.0
2008-12-31 05:15:00,5.29235,5.29331,5.29157,5.2923,16000000.0
2008-12-31 05:16:00,5.29216,5.29216,5.29096,5.29149,15000000.0
2008-12-31 05:17:00,5.29125,5.29139,5.2911,5.2912,10000000.0
2008-12-31 05:18:00,5.29146,5.29146,5.28908,5.28908,13000000.0
2008-12-31 05:19:00,5.28967,5.29024,5.28843,5.28876,13000000.0
2008-12-31 05:20:00,5.28864,5.28897,5.28786,5.28789,20000000.0
2008-12-31 05:21:00,5.28818,5.28832,5.28755,5.28755,9000000.0
2008-12-31 05:22:00,5.28806,5.28976,5.28769,5.28898,17000000.0
2008-12-31 05:23:00,5.28974,5.29105,5.28966,5.29034,14000000.0
2008-12-31 05:24:00,5.29012,5.29012,5.28816,5.28816,19000000.0
2008-12-31 05:25:00,5.2872,5.2884,5.28679,5.28759,13000000.0
2008-12-31 05:26:00,5.2883,5.2888,5.28731,5.28827,13000000.0
2008-12-31 05:27:00,5.28764,5.28978,5.28764,5.28816,13000000.0
2008-12-31 05:28:00,5.28885,5.28928,5.28832,5.28913,10000000.0
2008-12-31 05:29:00,5.28933,5.29,5.28847,5.28897,17000000.0
2008-12-31 05:30:00,5.28933,5.29045,5.2893,5.28992,21000000.0
2008-12-31 05:31:00,5.29122,5.29179,5.29007,5.29007,13000000.0
2008-12-31 05:32:00,5.29129,5.29146,5.28876,5.28876,16000000.0
2008-12-31 05:33:00,5.28921,5.28971,5.2885,5.2885,13000000.0
2008-12-31 05:34:00,5.2897,5.29031,5.28919,5.2895,13000000.0
2008-12-31 05:35:00,5.29045,5.291,5.28954,5.28954,14000000.0
2008-12-31 05:36:00,5.2905,5.2905,5.28911,5.28911,18000000.0
2008-12-31 05:37:00,5.28924,5.28966,5.28863,5.28937,12000000.0
2008-12-31 05:38:00,5.28943,5.2897,5.28851,5.28953,13000000.0
2008-12-31 05:39:00,5.28924,5.28983,5.28842,5.28891,21000000.0
2008-12-31 05:40:00,5.2892,5.28937,5.28908,5.28935,14000000.0
2008-12-31 05:41:00,5.28903,5.28903,5.28729,5.28749,13000000.0
2008-12-31 05:42:00,5.28825,5.28941,5.28778,5.28828,8000000.0
2008-12-31 05:43:00,5.2882,5.2882,5.28675,5.28709,13000000.0
2008-12-31 05:44:00,5.28683,5.28698,5.28541,5.2857,13000000.0
2008-12-31 05:45:00,5.28505,5.28605,5.28501,5.28501,24000000.0
2008-12-31 05:46:00,5.28624,5.28624,5.2847,5.2847,14000000.0
2008-12-31 05:47:00,5.28547,5.28553,5.28378,5.28378,11000000.0
2008-12-31 05:48:00,5.28388,5.28547,5.28381,5.28435,18000000.0
2008-12-31 05:49:00,5.28496,5.28541,5.28424,5.28424,10000000.0
2008-12-31 05:50:00,5.28497,5.28501,5.28413,5.28413,10000000.0
2008-12-31 05:51:00,5.28664,5.28849,5.28629,5.28774,11000000.0
2008-12-31 05:52:00,5.28878,5.28908,5.28668,5.2869,19000000.0
2008-12-31 05:53:00,5.28593,5.2881,5.28593,5.28699,15000000.0
2008-12-31 05:54:00,5.28861,5.29082,5.28854,5.29012,7000000.0
2008-12-31 05:55:00,5.28878,5.29008,5.28878,5.28891,12000000.0
2008-12-31 05:56:00,5.28899,5.28908,5.2864,5.28752,16000000.0
2008-12-31 05:57:00,5.28906,5.28935,5.28796,5.28796,11000000.0
2008-12-31 05:58:00,5.28787,5.28867,5.28741,5.28821,22000000.0
2008-12-31 05:59:00,5.28665,5.28776,5.28665,5.28776,9000000.0
2008-12-31 06:00:00,5.28795,5.28813,5.28785,5.28813,17000000.0
2008-12-31 06:01:00,5.287,5.28719,5.28694,5.28696,18000000.0
2008-12-31 06:02:00,5.28843,5.28887,5.28762,5.28762,18000000.0
2008-12-31 06:03:00,5.28867,5.28867,5.2845,5.28551,16000000.0
2008-12-31 06:04:00,5.28566,5.28584,5.28438,5.28438,8000000.0
2008-12-31 06:05:00,5.28531,5.28602,5.28465,5.28579,10000000.0
2008-12-31 06:06:00,5.28472,5.28623,5.28453,5.28577,27000000.0
2008-12-31 06:07:00,5.28498,5.28505,5.28485,5.28485,17000000.0
2008-12-31 06:08:00,5.28627,5.28632,5.2853,5.28599,14000000.0
2008-12-31 06:09:00,5.28635,5.28655,5.28635,5.28655,13000000.0
2008-12-31 06:10:00,5.28632,5.28668,5.28544,5.28602,14000000.0
2008-12-31 06:11:00,5.28637,5.28647,5.28486,5.2854,16000000.0
2008-12-31 06:12:00,5.28529,5.28529,5.28496,5.28504,17000000.0
2008-12-31 06:13:00,5.28586,5.28611,5.28508,5.28566,14000000.0
2008-12-31 06:14:00,5.28559,5.28601,5.2846,5.28551,12000000.0
2008-12-31 06:15:00,5.28514,5.28572,5.285,5.28565,13000000.0
2008-12-31 06:16:00,5.2857,5.28623,5.28525,5.28609,14000000.0
2008-12-31 06:17:00,5.286,5.2863,5.28495,5.28578,11000000.0
2008-12-31 06:18:00,5.28656,5.28674,5.28543,5.2856,12000000.0
2008-12-31 06:19:00,5.28581,5.28702,5.28581,5.28663,19000000.0
2008-12-31 06:20:00,5.28598,5.2871,5.28595,5.28653,11000000.0
2008-12-31 06:21:00,5.2872,5.28752,5.28623,5.28627,9000000.0
2008-12-31 06:22:00,5.28696,5.28716,5.28479,5.28556,22000000.0
2008-12-31 06:23:00,5.28516,5.28614,5.28298,5.28394,18000000.0
2008-12-31 06:24:00,5.28344,5.28479,5.28323,5.28479,8000000.0
2008-12-31 06:25:00,5.28496,5.28513,5.28379,5.28463,9000000.0
2008-12-31 06:26:00,5.28473,5.28495,5.28287,5.28495,13000000.0
2008-12-31 06:27:00,5.2838,5.28477,5.28364,5.28432,15000000.0
2008-12-31 06:28:00,5.28557,5.28557,5.28399,5.28456,18000000.0
2008-12-31 06:29:00,5.28431,5.28587,5.2843,5.2843,16000000.0
2008-12-31 06:30:00,5.28385,5.28483,5.28385,5.28483,10000000.0
2008-12-31 06:31:00,5.28378,5.28478,5.28378,5.28477,13000000.0
2008-12-31 06:32:00,5.2851,5.2851,5.28312,5.28312,10000000.0
2008-12-31 06:33:00,5.28213,5.28217,5.28056,5.28056,10000000.0
2008-12-31 06:34:00,5.2814,5.28368,5.28064,5.28297,15000000.0
2008-12-31 06:35:00,5.28221,5.28423,5.28221,5.28404,13000000.0
2008-12-31 06:36:00,5.284,5.28489,5.28207,5.28408,23000000.0
2008-12-31 06:37:00,5.28317,5.28319,5.28183,5.28183,11000000.0
2008-12-31 06:38:00,5.28297,5.28297,5.28176,5.28179,17000000.0
2008-12-31 06:39:00,5.28334,5.28334,5.28188,5.28188,8000000.0
2008-12-31 06:40:00,5.28306,5.28332,5.28193,5.28273,15000000.0
2008-12-31 06:41:00,5.28217,5.28411,5.28217,5.28411,15000000.0
2008-12-31 06:42:00,5.28401,5.28424,5.28338,5.28418,16000000.0
2008-12-31 06:43:00,5.28361,5.28392,5.28234,5.28275,12000000.0
2008-12-31 06:44:00,5.28351,5.28396,5.28219,5.28219,13000000.0
2008-12-31 06:45:00,5.28272,5.2834,5.28218,5.2834,14000000.0
2008-12-31 06:46:00,5.28368,5.28482,5.28324,5.28372,12000000.0
2008-12-31 06:47:00,5.28502,5.28502,5.28362,5.28375,11000000.0
2008-12-31 06:48:00,5.28374,5.28446,5.28299,5.28402,15000000.0
2008-12-31 06:49:00,5.28344,5.28433,5.28243,5.28303,17000000.0
2008-12-31 06:50:00,5.28342,5.28342,5.28237,5.28237,13000000.0
2008-12-31 06:51:00,5.28332,5.28387,5.28312,5.28353,8000000.0
2008-12-31 06:52:00,5.28333,5.2836,5.28247,5.28341,14000000.0
2008-12-31 06:53:00,5.28395,5.28395,5.28375,5.28395,13000000.0
2008-12-31 06:54:00,5.28397,5.28397,5.28294,5.28318,8000000.0
2008-12-31 06:55:00,5.28323,5.28337,5.28308,5.28316,10000000.0
2008-12-31 06:56:00,5.28425,5.28507,5.28357,5.28507,11000000.0
2008-12-31 06:57:00,5.28461,5.28484,5.28359,5.28359,17000000.0
2008-12-31 06:58:00,5.2847,5.28578,5.28406,5.2842,12000000.0
2008-12-31 06:59:00,5.28493,5.28527,5.28493,5.28527,14000000.0
2008-12-31 07:00:00,5.28512,5.28539,5.28454,5.28454,11000000.0
2008-12-31 07:01:00,5.28479,5.28558,5.28445,5.28506,10000000.0
2008-12-31 07:02:00,5.28542,5.28542,5.28444,5.28477,14000000.0
2008-12-31 07:03:00,5.28429,5.28481,5.28352,5.28468,7000000.0
2008-12-31 07:04:00,5.28476,5.28476,5.28366,5.28417,16000000.0
2008-12-31 07:05:00,5.28482,5.28537,5.28396,5.28414,15000000.0
2008-12-31 07:06:00,5.28308,5.28315,5.28295,5.28295,16000000.0
2008-12-31 07:07:00,5.28292,5.28307,5.28279,5.2829,12000000.0
2008-12-31 07:08:00,5.28516,5.2853,5.28428,5.2853,8000000.0
2008-12-31 07:09:00,5.28438,5.2846,5.2838,5.2846,8000000.0
2008-12-31 07:10:00,5.28392,5.28494,5.28378,5.28471,16000000.0
2008-12-31 07:11:00,5.28467,5.28472,5.28448,5.28458,17000000.0
2008-12-31 07:12:00,5.285,5.285,5.28398,5.28398,20000000.0
2008-12-31 07:13:00,5.285,5.285,5.28465,5.28481,18000000.0
2008-12-31 07:14:00,5.28465,5.28476,5.28452,5.28472,11000000.0
2008-12-31 07:15:00,5.28495,5.28521,5.28417,5.28436,18000000.0
2008-12-31 07:16:00,5.28482,5.28482,5.28349,5.28371,18000000.0
2008-12-31 07:17:00,5.28478,5.28553,5.28407,5.2842,12000000.0
2008-12-31 07:18:00,5.28534,5.28789,5.28534,5.2864,18000000.0
2008-12-31 07:19:00,5.28604,5.28804,5.28602,5.28602,14000000.0
2008-12-31 07:20:00,5.28749,5.28779,5.28651,5.28755,18000000.0
2008-12-31 07:21:00,5.28796,5.28824,5.28733,5.28747,13000000.0
2008-12-31 07:22:00,5.28877,5.28877,5.28759,5.28816,14000000.0
2008-12-31 07:23:00,5.28735,5.28735,5.28715,5.28728,15000000.0
2008-12-31 07:24:00,5.28725,5.28732,5.28707,5.28715,16000000.0
2008-12-31 07:25:00,5.28875,5.28875,5.28855,5.28855,15000000.0
2008-12-31 07:26:00,5.28728,5.28735,5.28715,5.28715,13000000.0
2008-12-31 07:27:00,5.28838,5.28865,5.28708,5.28708,12000000.0
2008-12-31 07:28:00,5.28725,5.28725,5.28705,5.28705,22000000.0
2008-12-31 07:29:00,5.28783,5.28783,5.28644,5.287,16000000.0
2008-12-31 07:30:00,5.28648,5.28744,5.28645,5.28701,14000000.0
2008-12-31 07:31:00,5.28761,5.28761,5.2865,5.2865,13000000.0
2008-12-31 07:32:00,5.28595,5.28649,5.28535,5.28625,9000000.0
2008-12-31 07:33:00,5.28676,5.28676,5.28561,5.28634,7000000.0
2008-12-31 07:34:00,5.28645,5.28645,5.28471,5.28471,18000000.0
2008-12-31 07:35:00,5.28565,5.28578,5.28434,5.28578,9000000.0
2008-12-31 07:36:00,5.28609,5.28714,5.28542,5.28632,13000000.0
2008-12-31 07:37:00,5.28608,5.2862,5.28551,5.28551,11000000.0
2008-12-31 07:38:00,5.28675,5.28675,5.28543,5.28592,11000000.0
2008-12-31 07:39:00,5.28613,5.28648,5.28522,5.28591,19000000.0
2008-12-31 07:40:00,5.28651,5.28717,5.28612,5.2866,11000000.0
2008-12-31 07:41:00,5.28724,5.28735,5.28588,5.28588,7000000.0
2008-12-31 07:42:00,5.28597,5.28619,5.28597,5.28597,13000000.0
2008-12-31 07:43:00,5.28771,5.28872,5.2871,5.28854,14000000.0
2008-12-31 07:44:00,5.28817,5.28909,5.28805,5.28889,10000000.0
2008-12-31 07:45:00,5.28894,5.28916,5.28743,5.28743,8000000.0
2008-12-31 07:46:00,5.28836,5.28871,5.28743,5.2876,13000000.0
2008-12-31 07:47:00,5.28816,5.28816,5.28701,5.2874,15000000.0
2008-12-31 07:48:00,5.28783,5.28828,5.28679,5.28728,13000000.0
2008-12-31 07:49:00,5.28638,5.28692,5.28597,5.28665,10000000.0
2008-12-31 07:50:00,5.28645,5.28666,5.28632,5.28657,17000000.0
2008-12-31 07:51:00,5.28583,5.28743,5.28575,5.28655,16000000.0
2008-12-31 07:52:00,5.28672,5.28717,5.28634,5.28688,13000000.0
2008-12-31 07:53:00,5.28677,5.28677,5.28599,5.28601,10000000.0
2008-12-31 07:54:00,5.28625,5.2872,5.2851,5.2872,11000000.0
2008-12-31 07:55:00,5.28724,5.2883,5.28657,5.28739,12000000.0
2008-12-31 07:56:00,5.28793,5.28797,5.2863,5.28741,13000000.0
2008-12-31 07:57:00,5.28746,5.28746,5.28638,5.28652,8000000.0
2008-12-31 07:58:00,5.28808,5.28808,5.28635,5.28679,14000000.0
2008-12-31 07:59:00,5.28728,5.28728,5.28599,5.2868,15000000.0
2008-12-31 08:00:00,5.28704,5.2872,5.28667,5.28713,10000000.0
2008-12-31 08:01:00,5.2867,5.28701,5.28619,5.28619,13000000.0
2008-12-31 08:02:00,5.28827,5.28852,5.28827,5.28834,14000000.0
2008-12-31 08:03:00,5.28734,5.28769,5.28664,5.28664,12000000.0
2008-12-31 08:04:00,5.28774,5.28835,5.286,5.28713,16000000.0
2008-12-31 08:05:00,5.28746,5.28746,5.28566,5.28566,14000000.0
2008-12-31 08:06:00,5.28684,5.28702,5.2855,5.28585,19000000.0
2008-12-31 08:07:00,5.28649,5.28649,5.28567,5.28648,19000000.0
2008-12-31 08:08:00,5.28629,5.28689,5.28513,5.28578,11000000.0
2008-12-31 08:09:00,5.28663,5.28744,5.28546,5.28631,10000000.0
2008-12-31 08:10:00,5.2855,5.28594,5.28407,5.28527,16000000.0
2008-12-31 08:11:00,5.28528,5.28668,5.28528,5.28609,9000000.0
2008-12-31 08:12:00,5.28607,5.28678,5.28536,5.28536,10000000.0
2008-12-31 08:13:00,5.28647,5.2867,5.28647,5.28666,11000000.0
2008-12-31 08:14:00,5.28668,5.28682,5.28654,5.28682,12000000.0
2008-12-31 08:15:00,5.28601,5.28699,5.28508,5.28699,15000000.0
2008-12-31 08:16:00,5.28597,5.28619,5.28439,5.28506,14000000.0
2008-12-31 08:17:00,5.28489,5.28513,5.28489,5.28502,10000000.0
2008-12-31 08:18:00,5.28495,5.28688,5.28472,5.28683,9000000.0
2008-12-31 08:19:00,5.28698,5.28721,5.28697,5.28714,11000000.0
2008-12-31 08:20:00,5.28514,5.28593,5.2845,5.2859,11000000.0
2008-12-31 08:21:00,5.28597,5.28597,5.2831,5.28389,20000000.0
2008-12-31 08:22:00,5.28422,5.28606,5.28422,5.28537,8000000.0
2008-12-31 08:23:00,5.28381,5.28477,5.28362,5.2841,12000000.0
2008-12-31 08:24:00,5.28587,5.28682,5.28425,5.28425,13000000.0
2008-12-31 08:25:00,5.28538,5.28538,5.28367,5.2839,12000000.0
2008-12-31 08:26:00,5.2848,5.28543,5.28383,5.28543,13000000.0
2008-12-31 08:27:00,5.28371,5.28439,5.28343,5.28409,11000000.0
2008-12-31 08:28:00,5.28355,5.28472,5.28355,5.28472,8000000.0
2008-12-31 08:29:00,5.28527,5.28572,5.284,5.28526,12000000.0
2008-12-31 08:30:00,5.2855,5.2855,5.2845,5.2845,11000000.0
2008-12-31 08:31:00,5.28496,5.28506,5.28445,5.28503,10000000.0
2008-12-31 08:32:00,5.28526,5.28704,5.28479,5.28488,13000000.0
2008-12-31 08:33:00,5.28506,5.28546,5.28431,5.28463,11000000.0
2008-12-31 08:34:00,5.28469,5.28503,5.28297,5.28416,17000000.0
2008-12-31 08:35:00,5.28548,5.28585,5.28458,5.28567,11000000.0
2008-12-31 08:36:00,5.2861,5.2861,5.2842,5.28489,10000000.0
2008-12-31 08:37:00,5.28467,5.28597,5.28464,5.2856,9000000.0
2008-12-31 08:38:00,5.2866,5.2866,5.28457,5.28523,18000000.0
2008-12-31 08:39:00,5.28605,5.28634,5.28515,5.28542,8000000.0
2008-12-31 08:40:00,5.28605,5.28605,5.28465,5.28479,7000000.0
2008-12-31 08:41:00,5.28668,5.28668,5.2846,5.28537,16000000.0
2008-12-31 08:42:00,5.28525,5.28592,5.2851,5.28553,14000000.0
2008-12-31 08:43:00,5.28571,5.28571,5.28492,5.28564,12000000.0
2008-12-31 08:44:00,5.28528,5.28557,5.28469,5.2849,9000000.0
2008-12-31 08:45:00,5.28635,5.28673,5.28535,5.2857,18000000.0
2008-12-31 08:46:00,5.28547,5.28626,5.28485,5.28485,14000000.0
2008-12-31 08:47:00,5.28473,5.28628,5.28473,5.28539,18000000.0
2008-12-31 08:48:00,5.28542,5.28654,5.28387,5.28387,12000000.0
2008-12-31 08:49:00,5.28336,5.28364,5.28012,5.28033,14000000.0
2008-12-31 08:50:00,5.27819,5.27819,5.27023,5.27276,16000000.0
2008-12-31 08:51:00,5.27318,5.27404,5.2708,5.27214,21000000.0
2008-12-31 08:52:00,5.27202,5.27517,5.27142,5.27474,20000000.0
2008-12-31 08:53:00,5.27562,5.27632,5.27369,5.27369,7000000.0
2008-12-31 08:54:00,5.27327,5.27355,5.26742,5.26877,17000000.0
2008-12-31 08:55:00,5.26892,5.26984,5.26672,5.26906,12000000.0
2008-12-31 08:56:00,5.26849,5.26929,5.26607,5.26821,17000000.0
2008-12-31 08:57:00,5.268,5.26957,5.26609,5.26627,16000000.0
2008-12-31 08:58:00,5.26609,5.26769,5.26465,5.265,12000000.0
2008-12-31 08:59:00,5.26545,5.26599,5.26332,5.26599,13000000.0
2008-12-31 09:00:00,5.26659,5.26962,5.26659,5.26866,17000000.0
2008-12-31 09:01:00,5.26918,5.27001,5.26765,5.26817,13000000.0
2008-12-31 09:02:00,5.26878,5.26902,5.26734,5.26902,8000000.0
2008-12-31 09:03:00,5.26832,5.27022,5.26832,5.26853,16000000.0
2008-12-31 09:04:00,5.26957,5.27002,5.26843,5.27002,8000000.0
2008-12-31 09:05:00,5.27004,5.27004,5.26615,5.267,11000000.0
2008-12-31 09:06:00,5.26576,5.26658,5.26541,5.26654,10000000.0
2008-12-31 09:07:00,5.26805,5.2693,5.2676,5.26824,10000000.0
2008-12-31 09:08:00,5.26778,5.26882,5.26538,5.26665,19000000.0
2008-12-31 09:09:00,5.2673,5.26944,5.2673,5.26942,16000000.0
2008-12-31 09:10:00,5.26956,5.26978,5.26878,5.2689,8000000.0
2008-12-31 09:11:00,5.26917,5.26939,5.2677,5.26847,11000000.0
2008-12-31 09:12:00,5.26858,5.2699,5.26849,5.26885,16000000.0
2008-12-31 09:13:00,5.27025,5.27038,5.26911,5.27001,15000000.0
2008-12-31 09:14:00,5.26948,5.27049,5.26895,5.2691,17000000.0
2008-12-31 09:15:00,5.27046,5.27071,5.26958,5.27032,12000000.0
2008-12-31 09:16:00,5.27031,5.27066,5.26903,5.2699,14000000.0
2008-12-31 09:17:00,5.2697,5.2709,5.26818,5.26818,14000000.0
2008-12-31 09:18:00,5.26961,5.26961,5.26756,5.26762,18000000.0
2008-12-31 09:19:00,5.26665,5.26788,5.26503,5.26629,14000000.0
2008-12-31 09:20:00,5.26577,5.26643,5.26488,5.26558,18000000.0
2008-12-31 09:21:00,5.26441,5.26659,5.26441,5.26561,17000000.0
2008-12-31 09:22:00,5.26544,5.267,5.26544,5.26692,13000000.0
2008-12-31 09:23:00,5.26846,5.26858,5.26652,5.26773,12000000.0
2008-12-31 09:24:00,5.26984,5.27038,5.26837,5.2703,14000000.0
2008-12-31 09:25:00,5.2701,5.27244,5.26982,5.27244,9000000.0
2008-12-31 09:26:00,5.27187,5.27835,5.27176,5.27834,13000000.0
2008-12-31 09:27:00,5.27741,5.27843,5.27613,5.27735,13000000.0
2008-12-31 09:28:00,5.27737,5.28319,5.27737,5.28194,19000000.0
2008-12-31 09:29:00,5.28079,5.28221,5.27811,5.27932,14000000.0
2008-12-31 09:30:00,5.27788,5.27895,5.2762,5.2783,15000000.0
2008-12-31 09:31:00,5.27881,5.27916,5.27701,5.2789,11000000.0
2008-12-31 09:32:00,5.27776,5.27974,5.27776,5.27808,16000000.0
2008-12-31 09:33:00,5.27956,5.27976,5.27475,5.27475,9000000.0
2008-12-31 09:34:00,5.27538,5.2761,5.27454,5.2759,18000000.0
2008-12-31 09:35:00,5.27637,5.27829,5.27577,5.27829,14000000.0
2008-12-31 09:36:00,5.27966,5.28423,5.27718,5.27718,16000000.0
2008-12-31 09:37:00,5.27681,5.27945,5.27475,5.27859,20000000.0
2008-12-31 09:38:00,5.27926,5.27926,5.27574,5.27673,19000000.0
2008-12-31 09:39:00,5.27648,5.2782,5.27537,5.2782,16000000.0
2008-12-31 09:40:00,5.27812,5.27812,5.27592,5.27629,12000000.0
2008-12-31 09:41:00,5.27708,5.27753,5.27529,5.27619,18000000.0
2008-12-31 09:42:00,5.27633,5.2767,5.27477,5.27654,16000000.0
2008-12-31 09:43:00,5.27653,5.27769,5.27621,5.277,15000000.0
2008-12-31 09:44:00,5.27663,5.27811,5.27656,5.27674,13000000.0
2008-12-31 09:45:00,5.278,5.278,5.27616,5.27756,13000000.0
2008-12-31 09:46:00,5.27782,5.2793,5.2778,5.2784,17000000.0
2008-12-31 09:47:00,5.27933,5.28081,5.27831,5.28053,13000000.0
2008-12-31 09:48:00,5.28128,5.28237,5.28081,5.28205,16000000.0
2008-12-31 09:49:00,5.28271,5.28554,5.28132,5.28199,17000000.0
2008-12-31 09:50:00,5.28319,5.28412,5.28229,5.28268,12000000.0
2008-12-31 09:51:00,5.28165,5.28273,5.27974,5.27974,16000000.0
2008-12-31 09:52:00,5.2808,5.28148,5.27979,5.2805,16000000.0
2008-12-31 09:53:00,5.28084,5.28084,5.27926,5.27926,15000000.0
2008-12-31 09:54:00,5.28086,5.28086,5.27918,5.27918,15000000.0
2008-12-31 09:55:00,5.27919,5.28032,5.27904,5.27933,15000000.0
2008-12-31 09:56:00,5.27932,5.28039,5.27886,5.27979,17000000.0
2008-12-31 09:57:00,5.2806,5.28465,5.2794,5.27981,12000000.0
2008-12-31 09:58:00,5.28058,5.28495,5.2793,5.2801,14000000.0
2008-12-31 09:59:00,5.28015,5.28015,5.27905,5.27905,10000000.0
2008-12-31 10:00:00,5.27909,5.2798,5.27836,5.2798,11000000.0
2008-12-31 10:01:00,5.27871,5.28011,5.27834,5.27855,24000000.0
2008-12-31 10:02:00,5.27964,5.2807,5.27897,5.27897,14000000.0
2008-12-31 10:03:00,5.28018,5.28058,5.27906,5.27971,16000000.0
2008-12-31 10:04:00,5.2808,5.28133,5.27945,5.28004,10000000.0
2008-12-31 10:05:00,5.28116,5.28116,5.27946,5.28014,10000000.0
2008-12-31 10:06:00,5.28111,5.28111,5.27813,5.28053,9000000.0
2008-12-31 10:07:00,5.27948,5.28069,5.27866,5.27967,11000000.0
2008-12-31 10:08:00,5.28067,5.28081,5.27876,5.27904,9000000.0
2008-12-31 10:09:00,5.27971,5.28003,5.27862,5.28003,11000000.0
2008-12-31 10:10:00,5.27961,5.27978,5.27827,5.27976,15000000.0
2008-12-31 10:11:00,5.27902,5.28064,5.27883,5.27984,16000000.0
2008-12-31 10:12:00,5.2795,5.28057,5.27922,5.27938,19000000.0
2008-12-31 10:13:00,5.27951,5.28088,5.2788,5.28088,9000000.0
2008-12-31 10:14:00,5.28115,5.28115,5.27932,5.28021,11000000.0
2008-12-31 10:15:00,5.28028,5.28028,5.27822,5.27911,8000000.0
2008-12-31 10:16:00,5.28016,5.28016,5.27774,5.27907,17000000.0
2008-12-31 10:17:00,5.27897,5.28007,5.27823,5.27855,16000000.0
2008-12-31 10:18:00,5.27863,5.27996,5.27838,5.27921,16000000.0
2008-12-31 10:19:00,5.27855,5.27979,5.27818,5.27827,17000000.0
2008-12-31 10:20:00,5.28007,5.2803,5.27851,5.27942,16000000.0
2008-12-31 10:21:00,5.28001,5.28023,5.27905,5.2793,7000000.0
2008-12-31 10:22:00,5.27896,5.2795,5.27846,5.2795,10000000.0
2008-12-31 10:23:00,5.2801,5.28035,5.27834,5.27936,14000000.0
2008-12-31 10:24:00,5.28037,5.28037,5.27891,5.27971,13000000.0
2008-12-31 10:25:00,5.28014,5.28139,5.27919,5.28139,12000000.0
2008-12-31 10:26:00,5.2805,5.28144,5.27979,5.28102,11000000.0
2008-12-31 10:27:00,5.28112,5.2818,5.28079,5.28162,13000000.0
2008-12-31 10:28:00,5.28295,5.28295,5.2814,5.28152,13000000.0
2008-12-31 10:29:00,5.28242,5.28242,5.27952,5.28003,11000000.0
2008-12-31 10:30:00,5.28066,5.28119,5.28006,5.28091,9000000.0
2008-12-31 10:31:00,5.28097,5.28231,5.27943,5.28231,16000000.0
2008-12-31 10:32:00,5.28053,5.28202,5.28029,5.28202,9000000.0
2008-12-31 10:33:00,5.28228,5.28228,5.28156,5.28156,12000000.0
2008-12-31 10:34:00,5.28201,5.28201,5.27989,5.28027,11000000.0
2008-12-31 10:35:00,5.28128,5.28154,5.27993,5.28114,17000000.0
2008-12-31 10:36:00,5.28206,5.28206,5.28014,5.28014,10000000.0
2008-12-31 10:37:00,5.28183,5.28237,5.28049,5.28159,15000000.0
2008-12-31 10:38:00,5.28151,5.28204,5.28047,5.28141,17000000.0
2008-12-31 10:39:00,5.28034,5.28206,5.28021,5.28099,13000000.0
2008-12-31 10:40:00,5.2807,5.28172,5.27972,5.28078,10000000.0
2008-12-31 10:41:00,5.28067,5.28185,5.27908,5.28127,15000000.0
2008-12-31 10:42:00,5.28064,5.28102,5.27904,5.28047,12000000.0
2008-12-31 10:43:00,5.28044,5.2807,5.27912,5.28019,13000000.0
2008-12-31 10:44:00,5.27856,5.28028,5.27846,5.27899,12000000.0
2008-12-31 10:45:00,5.27913,5.28004,5.27828,5.27922,13000000.0
2008-12-31 10:46:00,5.27967,5.28073,5.27935,5.27935,13000000.0
2008-12-31 10:47:00,5.28104,5.2811,5.27935,5.28019,7000000.0
2008-12-31 10:48:00,5.28009,5.28135,5.27898,5.27961,12000000.0
2008-12-31 10:49:00,5.28004,5.28015,5.27874,5.27987,10000000.0
2008-12-31 10:50:00,5.27935,5.28122,5.27887,5.2798,14000000.0
2008-12-31 10:51:00,5.28085,5.28113,5.2803,5.2804,11000000.0
2008-12-31 10:52:00,5.28124,5.28215,5.28028,5.28215,20000000.0
2008-12-31 10:53:00,5.28285,5.28285,5.28016,5.28028,9000000.0
2008-12-31 10:54:00,5.28051,5.28301,5.27977,5.28159,18000000.0
2008-12-31 10:55:00,5.28172,5.28249,5.28082,5.28248,10000000.0
2008-12-31 10:56:00,5.28194,5.28237,5.28121,5.28175,11000000.0
2008-12-31 10:57:00,5.28172,5.28336,5.28132,5.28326,8000000.0
2008-12-31 10:58:00,5.28379,5.28469,5.28271,5.28434,10000000.0
2008-12-31 10:59:00,5.2829,5.28312,5.28153,5.28153,10000000.0
2008-12-31 11:00:00,5.28243,5.28271,5.28076,5.28227,15000000.0
2008-12-31 11:01:00,5.28209,5.28244,5.28089,5.28089,12000000.0
2008-12-31 11:02:00,5.28134,5.28262,5.28133,5.28262,8000000.0
2008-12-31 11:03:00,5.28242,5.28242,5.2813,5.28156,11000000.0
2008-12-31 11:04:00,5.28201,5.28524,5.28143,5.28281,15000000.0
2008-12-31 11:05:00,5.28275,5.28294,5.28102,5.28197,17000000.0
2008-12-31 11:06:00,5.28233,5.28315,5.28118,5.28267,12000000.0
2008-12-31 11:07:00,5.28304,5.2845,5.28286,5.28332,11000000.0
2008-12-31 11:08:00,5.28506,5.28528,5.28291,5.284,22000000.0
2008-12-31 11:09:00,5.28389,5.28508,5.28313,5.28396,9000000.0
2008-12-31 11:10:00,5.2823,5.28382,5.28163,5.28351,16000000.0
2008-12-31 11:11:00,5.28344,5.28558,5.28271,5.28517,7000000.0
2008-12-31 11:12:00,5.28542,5.2855,5.28383,5.28394,15000000.0
2008-12-31 11:13:00,5.2852,5.28963,5.28482,5.28963,11000000.0
2008-12-31 11:14:00,5.29033,5.29163,5.28902,5.29114,18000000.0
2008-12-31 11:15:00,5.29155,5.29593,5.29097,5.29545,11000000.0
2008-12-31 11:16:00,5.29547,5.29665,5.29186,5.29309,13000000.0
2008-12-31 11:17:00,5.29145,5.29145,5.28766,5.29011,13000000.0
2008-12-31 11:18:00,5.29191,5.29307,5.29042,5.29307,9000000.0
2008-12-31 11:19:00,5.29185,5.29185,5.28936,5.2899,17000000.0
2008-12-31 11:20:00,5.29073,5.29159,5.28729,5.28846,14000000.0
2008-12-31 11:21:00,5.28759,5.28912,5.28651,5.28769,14000000.0
2008-12-31 11:22:00,5.2879,5.28984,5.28766,5.28853,22000000.0
2008-12-31 11:23:00,5.28898,5.28951,5.28791,5.28791,8000000.0
2008-12-31 11:24:00,5.28904,5.28974,5.28754,5.28864,18000000.0
2008-12-31 11:25:00,5.28768,5.2887,5.28685,5.28798,9000000.0
2008-12-31 11:26:00,5.28719,5.28752,5.28482,5.28752,15000000.0
2008-12-31 11:27:00,5.28717,5.28755,5.286,5.28713,10000000.0
2008-12-31 11:28:00,5.28726,5.28751,5.28533,5.28643,13000000.0
2008-12-31 11:29:00,5.28677,5.28693,5.28484,5.28632,17000000.0
2008-12-31 11:30:00,5.28655,5.28655,5.28436,5.28514,13000000.0
2008-12-31 11:31:00,5.28519,5.28664,5.28431,5.28555,12000000.0
2008-12-31 11:32:00,5.28587,5.28587,5.28309,5.28495,20000000.0
2008-12-31 11:33:00,5.28432,5.28493,5.28336,5.28429,16000000.0
2008-12-31 11:34:00,5.28532,5.28538,5.2834,5.28437,13000000.0
2008-12-31 11:35:00,5.28311,5.28468,5.28229,5.28381,14000000.0
2008-12-31 11:36:00,5.28325,5.2838,5.28185,5.2838,11000000.0
2008-12-31 11:37:00,5.28405,5.28442,5.28273,5.28343,16000000.0
2008-12-31 11:38:00,5.28334,5.28509,5.28289,5.28464,8000000.0
2008-12-31 11:39:00,5.28286,5.28729,5.28286,5.28729,11000000.0
2008-12-31 11:40:00,5.28819,5.2889,5.28664,5.28803,12000000.0
2008-12-31 11:41:00,5.28758,5.28991,5.28747,5.28882,10000000.0
2008-12-31 11:42:00,5.28978,5.28978,5.28667,5.28701,10000000.0
2008-12-31 11:43:00,5.28778,5.28969,5.28704,5.28865,17000000.0
2008-12-31 11:44:00,5.28981,5.28991,5.28779,5.28779,15000000.0
2008-12-31 11:45:00,5.28869,5.28901,5.28719,5.28832,16000000.0
2008-12-31 11:46:00,5.28824,5.28824,5.287,5.287,7000000.0
2008-12-31 11:47:00,5.28612,5.28612,5.28263,5.28372,16000000.0
2008-12-31 11:48:00,5.28366,5.28366,5.28153,5.28194,13000000.0
2008-12-31 11:49:00,5.28515,5.28515,5.28293,5.28435,10000000.0
2008-12-31 11:50:00,5.28312,5.28479,5.283,5.28459,12000000.0
2008-12-31 11:51:00,5.28406,5.28454,5.28329,5.28376,14000000.0
2008-12-31 11:52:00,5.28467,5.28596,5.28289,5.2836,18000000.0
2008-12-31 11:53:00,5.28248,5.28365,5.28126,5.28178,16000000.0
2008-12-31 11:54:00,5.28229,5.2824,5.28032,5.28108,8000000.0
2008-12-31 11:55:00,5.2808,5.28141,5.28013,5.2814,8000000.0
2008-12-31 11:56:00,5.28173,5.28203,5.28013,5.28137,8000000.0
2008-12-31 11:57:00,5.28148,5.28501,5.28148,5.28326,11000000.0
2008-12-31 11:58:00,5.28279,5.28339,5.28177,5.28272,14000000.0
2008-12-31 11:59:00,5.28244,5.28484,5.28141,5.28141,11000000.0
2008-12-31 12:00:00,5.28228,5.28453,5.28092,5.28244,15000000.0
2008-12-31 12:01:00,5.28099,5.28335,5.28099,5.2831,13000000.0
2008-12-31 12:02:00,5.28236,5.28313,5.28079,5.28079,15000000.0
2008-12-31 12:03:00,5.28169,5.28203,5.28041,5.2819,11000000.0
2008-12-31 12:04:00,5.28189,5.28233,5.28049,5.28181,9000000.0
2008-12-31 12:05:00,5.28146,5.28208,5.28132,5.28173,9000000.0
2008-12-31 12:06:00,5.28249,5.28297,5.28172,5.28172,15000000.0
2008-12-31 12:07:00,5.28142,5.2849,5.28086,5.28164,11000000.0
2008-12-31 12:08:00,5.28164,5.28188,5.28053,5.28097,8000000.0
2008-12-31 12:09:00,5.28103,5.28222,5.27997,5.28157,18000000.0
2008-12-31 12:10:00,5.28099,5.28204,5.28019,5.28174,14000000.0
2008-12-31 12:11:00,5.28139,5.28178,5.28091,5.28178,9000000.0
2008-12-31 12:12:00,5.28038,5.28178,5.27988,5.28178,18000000.0
2008-12-31 12:13:00,5.28111,5.28168,5.2786,5.2816,12000000.0
2008-12-31 12:14:00,5.28217,5.28259,5.28105,5.28259,10000000.0
2008-12-31 12:15:00,5.28162,5.28269,5.28063,5.28269,8000000.0
2008-12-31 12:16:00,5.28403,5.28803,5.28342,5.28797,14000000.0
2008-12-31 12:17:00,5.28981,5.29168,5.28788,5.28843,13000000.0
2008-12-31 12:18:00,5.29082,5.29125,5.28733,5.28744,10000000.0
2008-12-31 12:19:00,5.28519,5.28519,5.28081,5.28081,11000000.0
2008-12-31 12:20:00,5.28255,5.28301,5.28092,5.28263,8000000.0
2008-12-31 12:21:00,5.28301,5.28415,5.28115,5.28415,20000000.0
2008-12-31 12:22:00,5.2841,5.28424,5.28192,5.28366,14000000.0
2008-12-31 12:23:00,5.2829,5.28517,5.28275,5.28413,11000000.0
2008-12-31 12:24:00,5.28564,5.28975,5.28505,5.28877,17000000.0
2008-12-31 12:25:00,5.28875,5.28898,5.28626,5.28785,12000000.0
2008-12-31 12:26:00,5.28833,5.28833,5.28445,5.28469,7000000.0
2008-12-31 12:27:00,5.28474,5.28555,5.28397,5.28515,7000000.0
2008-12-31 12:28:00,5.28629,5.2875,5.2845,5.2867,19000000.0
2008-12-31 12:29:00,5.28577,5.28965,5.28577,5.28837,12000000.0
2008-12-31 12:30:00,5.2897,5.29088,5.28893,5.28983,10000000.0
2008-12-31 12:31:00,5.29037,5.2906,5.28873,5.28886,12000000.0
2008-12-31 12:32:00,5.28875,5.28986,5.28857,5.28904,12000000.0
2008-12-31 12:33:00,5.289,5.28968,5.28761,5.28858,15000000.0
2008-12-31 12:34:00,5.28908,5.28927,5.28771,5.28835,12000000.0
2008-12-31 12:35:00,5.28946,5.2901,5.28755,5.28778,12000000.0
2008-12-31 12:36:00,5.28926,5.28929,5.28788,5.28929,15000000.0
2008-12-31 12:37:00,5.28921,5.29001,5.28834,5.28982,8000000.0
2008-12-31 12:38:00,5.28953,5.2901,5.28774,5.2897,15000000.0
2008-12-31 12:39:00,5.29026,5.29182,5.28896,5.2898,14000000.0
2008-12-31 12:40:00,5.29096,5.29179,5.29047,5.29092,18000000.0
2008-12-31 12:41:00,5.28983,5.29036,5.28894,5.29036,11000000.0
2008-12-31 12:42:00,5.29018,5.29084,5.28892,5.29048,17000000.0
2008-12-31 12:43:00,5.28982,5.29016,5.28868,5.28928,11000000.0
2008-12-31 12:44:00,5.28853,5.29036,5.28843,5.28843,13000000.0
2008-12-31 12:45:00,5.29013,5.29134,5.28977,5.29115,10000000.0
2008-12-31 12:46:00,5.29055,5.29244,5.28989,5.29113,20000000.0
2008-12-31 12:47:00,5.29212,5.2937,5.29083,5.2937,10000000.0
2008-12-31 12:48:00,5.29423,5.29433,5.29265,5.29266,10000000.0
2008-12-31 12:49:00,5.29303,5.29498,5.29303,5.29451,15000000.0
2008-12-31 12:50:00,5.29421,5.29525,5.29369,5.29369,14000000.0
2008-12-31 12:51:00,5.29286,5.29348,5.28954,5.29192,14000000.0
2008-12-31 12:52:00,5.29282,5.29286,5.29179,5.29264,9000000.0
2008-12-31 12:53:00,5.2923,5.29345,5.29176,5.29211,9000000.0
2008-12-31 12:54:00,5.29316,5.29397,5.29207,5.29339,20000000.0
2008-12-31 12:55:00,5.29358,5.2937,5.29218,5.29312,12000000.0
2008-12-31 12:56:00,5.29317,5.29365,5.29284,5.29332,7000000.0
2008-12-31 12:57:00,5.29333,5.29389,5.29237,5.2933,13000000.0
2008-12-31 12:58:00,5.29315,5.29409,5.29257,5.29336,16000000.0
2008-12-31 12:59:00,5.293,5.2938,5.29165,5.29312,14000000.0
2008-12-31 13:00:00,5.29211,5.29328,5.29174,5.29287,12000000.0
2008-12-31 13:01:00,5.29282,5.29322,5.29126,5.29198,17000000.0
2008-12-31 13:02:00,5.29246,5.29288,5.29153,5.29274,10000000.0
2008-12-31 13:03:00,5.29279,5.29468,5.29246,5.2934,22000000.0
2008-12-31 13:04:00,5.29458,5.29458,5.29238,5.29291,20000000.0
2008-12-31 13:05:00,5.29274,5.29328,5.29115,5.29119,14000000.0
2008-12-31 13:06:00,5.29308,5.29322,5.29104,5.29258,17000000.0
2008-12-31 13:07:00,5.29125,5.29294,5.2905,5.29178,22000000.0
2008-12-31 13:08:00,5.29172,5.29331,5.29047,5.29229,12000000.0
2008-12-31 13:09:00,5.29268,5.29375,5.29206,5.29311,12000000.0
2008-12-31 13:10:00,5.29336,5.29413,5.29208,5.29253,20000000.0
2008-12-31 13:11:00,5.29382,5.29415,5.29279,5.29366,12000000.0
2008-12-31 13:12:00,5.29441,5.29441,5.29297,5.294,16000000.0
2008-12-31 13:13:00,5.29472,5.29849,5.29406,5.29849,14000000.0
2008-12-31 13:14:00,5.29854,5.301,5.29632,5.29979,17000000.0
2008-12-31 13:15:00,5.30051,5.30089,5.29796,5.29845,7000000.0
2008-12-31 13:16:00,5.29942,5.3032,5.2989,5.3032,9000000.0
2008-12-31 13:17:00,5.30318,5.30339,5.30143,5.30147,15000000.0
2008-12-31 13:18:00,5.3022,5.30231,5.30009,5.30034,17000000.0
2008-12-31 13:19:00,5.29948,5.3001,5.29855,5.29927,15000000.0
2008-12-31 13:20:00,5.30001,5.30036,5.29822,5.29847,12000000.0
2008-12-31 13:21:00,5.29971,5.29971,5.2979,5.2992,24000000.0
2008-12-31 13:22:00,5.30051,5.30104,5.29902,5.30104,12000000.0
2008-12-31 13:23:00,5.30095,5.30241,5.30008,5.30133,12000000.0
2008-12-31 13:24:00,5.30161,5.30351,5.30114,5.30223,18000000.0
2008-12-31 13:25:00,5.30295,5.30295,5.30058,5.30117,12000000.0
2008-12-31 13:26:00,5.30054,5.30133,5.2991,5.29914,12000000.0
2008-12-31 13:27:00,5.30124,5.30124,5.29969,5.30092,9000000.0
2008-12-31 13:28:00,5.30084,5.30182,5.29892,5.30048,15000000.0
2008-12-31 13:29:00,5.30068,5.30188,5.29903,5.29903,14000000.0
2008-12-31 13:30:00,5.30039,5.3006,5.2982,5.29885,11000000.0
2008-12-31 13:31:00,5.30094,5.30169,5.29839,5.29987,11000000.0
2008-12-31 13:32:00,5.29921,5.30012,5.29805,5.29867,8000000.0
2008-12-31 13:33:00,5.2978,5.2978,5.29288,5.29316,14000000.0
2008-12-31 13:34:00,5.29372,5.29409,5.29185,5.29365,11000000.0
2008-12-31 13:35:00,5.29393,5.29406,5.29251,5.29406,16000000.0
2008-12-31 13:36:00,5.29373,5.29574,5.29284,5.29574,8000000.0
2008-12-31 13:37:00,5.29647,5.29836,5.29521,5.29694,17000000.0
2008-12-31 13:38:00,5.29932,5.30038,5.29813,5.29938,14000000.0
2008-12-31 13:39:00,5.3012,5.30315,5.29977,5.30315,10000000.0
2008-12-31 13:40:00,5.30239,5.30844,5.3018,5.30844,8000000.0
2008-12-31 13:41:00,5.30907,5.30943,5.30758,5.30837,11000000.0
2008-12-31 13:42:00,5.31006,5.31006,5.30768,5.30797,14000000.0
2008-12-31 13:43:00,5.30871,5.3091,5.30733,5.30806,11000000.0
2008-12-31 13:44:00,5.3099,5.31035,5.30827,5.30953,11000000.0
2008-12-31 13:45:00,5.31054,5.3139,5.30952,5.3139,14000000.0
2008-12-31 13:46:00,5.31481,5.31609,5.31335,5.31609,11000000.0
2008-12-31 13:47:00,5.31626,5.31626,5.31462,5.31513,13000000.0
2008-12-31 13:48:00,5.31421,5.31461,5.31149,5.31309,14000000.0
2008-12-31 13:49:00,5.31293,5.31309,5.31018,5.31045,12000000.0
2008-12-31 13:50:00,5.31011,5.3106,5.30868,5.30945,16000000.0
2008-12-31 13:51:00,5.30916,5.31071,5.30877,5.30964,14000000.0
2008-12-31 13:52:00,5.31177,5.31215,5.31001,5.31068,10000000.0
2008-12-31 13:53:00,5.31175,5.3125,5.31107,5.3125,10000000.0
2008-12-31 13:54:00,5.31096,5.31564,5.31096,5.31564,8000000.0
2008-12-31 13:55:00,5.31548,5.31577,5.31342,5.31453,13000000.0
2008-12-31 13:56:00,5.3137,5.31676,5.31305,5.31522,17000000.0
2008-12-31 13:57:00,5.31672,5.32012,5.31672,5.31922,13000000.0
2008-12-31 13:58:00,5.3197,5.3239,5.3197,5.3239,7000000.0
2008-12-31 13:59:00,5.32351,5.32486,5.32282,5.32435,9000000.0
2008-12-31 14:00:00,5.32487,5.32515,5.32281,5.32369,7000000.0
2008-12-31 14:01:00,5.32333,5.3241,5.32231,5.32245,11000000.0
2008-12-31 14:02:00,5.32301,5.32387,5.32056,5.32273,19000000.0
2008-12-31 14:03:00,5.32302,5.32302,5.32091,5.32217,13000000.0
2008-12-31 14:04:00,5.32216,5.32216,5.31968,5.31968,22000000.0
2008-12-31 14:05:00,5.31975,5.32026,5.31753,5.318,17000000.0
2008-12-31 14:06:00,5.31718,5.31749,5.31546,5.31687,11000000.0
2008-12-31 14:07:00,5.31691,5.31721,5.3158,5.31693,9000000.0
2008-12-31 14:08:00,5.31776,5.31951,5.31753,5.31787,11000000.0
2008-12-31 14:09:00,5.31939,5.3196,5.31744,5.31957,12000000.0
2008-12-31 14:10:00,5.32061,5.32068,5.31865,5.31865,13000000.0
2008-12-31 14:11:00,5.3191,5.32089,5.31906,5.31938,14000000.0
2008-12-31 14:12:00,5.32059,5.32383,5.32059,5.32299,11000000.0
2008-12-31 14:13:00,5.32179,5.32641,5.32145,5.32641,11000000.0
2008-12-31 14:14:00,5.32637,5.32741,5.32593,5.32611,7000000.0
2008-12-31 14:15:00,5.32824,5.33045,5.32772,5.33,14000000.0
2008-12-31 14:16:00,5.3296,5.3296,5.32765,5.32765,13000000.0
2008-12-31 14:17:00,5.32781,5.32853,5.32435,5.32629,22000000.0
2008-12-31 14:18:00,5.32433,5.32433,5.32134,5.32194,15000000.0
2008-12-31 14:19:00,5.32192,5.32402,5.32164,5.32316,12000000.0
2008-12-31 14:20:00,5.32388,5.32527,5.32301,5.32527,7000000.0
2008-12-31 14:21:00,5.32558,5.32675,5.32488,5.32573,13000000.0
2008-12-31 14:22:00,5.32641,5.32984,5.32597,5.32984,8000000.0
2008-12-31 14:23:00,5.32852,5.33023,5.32852,5.32938,11000000.0
2008-12-31 14:24:00,5.32913,5.33024,5.32815,5.32895,13000000.0
2008-12-31 14:25:00,5.32916,5.32994,5.32756,5.32838,15000000.0
2008-12-31 14:26:00,5.32972,5.33063,5.32916,5.33063,8000000.0
2008-12-31 14:27:00,5.32936,5.33279,5.32936,5.33217,10000000.0
2008-12-31 14:28:00,5.33273,5.33424,5.33179,5.33424,11000000.0
2008-12-31 14:29:00,5.33452,5.33452,5.33234,5.33376,21000000.0
2008-12-31 14:30:00,5.33224,5.33354,5.33145,5.33354,11000000.0
2008-12-31 14:31:00,5.33204,5.33224,5.33078,5.33202,17000000.0
2008-12-31 14:32:00,5.33263,5.33263,5.33019,5.33186,15000000.0
2008-12-31 14:33:00,5.33169,5.33357,5.33135,5.3331,8000000.0
2008-12-31 14:34:00,5.33312,5.33401,5.33209,5.33363,9000000.0
2008-12-31 14:35:00,5.33225,5.33287,5.32979,5.3319,11000000.0
2008-12-31 14:36:00,5.33136,5.33314,5.33023,5.33276,15000000.0
2008-12-31 14:37:00,5.33293,5.33347,5.33234,5.33276,8000000.0
2008-12-31 14:38:00,5.33224,5.33265,5.33142,5.33257,10000000.0
2008-12-31 14:39:00,5.33261,5.3337,5.33195,5.33317,19000000.0
2008-12-31 14:40:00,5.33351,5.3343,5.33221,5.33315,15000000.0
2008-12-31 14:41:00,5.33324,5.33425,5.33209,5.33387,15000000.0
2008-12-31 14:42:00,5.3339,5.33457,5.33321,5.33457,17000000.0
2008-12-31 14:43:00,5.33421,5.33421,5.33209,5.33242,15000000.0
2008-12-31 14:44:00,5.33399,5.33422,5.33219,5.33416,15000000.0
2008-12-31 14:45:00,5.33337,5.33645,5.33283,5.33588,9000000.0
2008-12-31 14:46:00,5.33621,5.3371,5.33425,5.33425,11000000.0
2008-12-31 14:47:00,5.33358,5.33502,5.33358,5.33438,12000000.0
2008-12-31 14:48:00,5.33496,5.33496,5.33226,5.33344,12000000.0
2008-12-31 14:49:00,5.33325,5.33325,5.32941,5.33156,12000000.0
2008-12-31 14:50:00,5.33157,5.3333,5.32993,5.33287,15000000.0
2008-12-31 14:51:00,5.33117,5.33457,5.33076,5.33457,10000000.0
2008-12-31 14:52:00,5.33501,5.33618,5.33352,5.33514,13000000.0
2008-12-31 14:53:00,5.33637,5.33659,5.33506,5.33537,13000000.0
2008-12-31 14:54:00,5.33437,5.33437,5.32958,5.32958,9000000.0
2008-12-31 14:55:00,5.33096,5.33322,5.32952,5.33194,16000000.0
2008-12-31 14:56:00,5.33295,5.33329,5.33138,5.33225,15000000.0
2008-12-31 14:57:00,5.3319,5.33251,5.33124,5.33251,15000000.0
2008-12-31 14:58:00,5.33068,5.3325,5.33068,5.33137,11000000.0
2008-12-31 14:59:00,5.33305,5.33398,5.33184,5.33322,14000000.0
2008-12-31 15:00:00,5.33261,5.33418,5.33172,5.33418,18000000.0
2008-12-31 15:01:00,5.33451,5.33558,5.3333,5.33527,12000000.0
2008-12-31 15:02:00,5.33559,5.33571,5.33389,5.33389,7000000.0
2008-12-31 15:03:00,5.33537,5.33572,5.33382,5.33518,18000000.0
2008-12-31 15:04:00,5.33531,5.33603,5.33445,5.33571,21000000.0
2008-12-31 15:05:00,5.33628,5.33628,5.33444,5.33587,13000000.0
2008-12-31 15:06:00,5.33549,5.33694,5.33484,5.33484,14000000.0
2008-12-31 15:07:00,5.33653,5.33901,5.33579,5.33834,22000000.0
2008-12-31 15:08:00,5.33949,5.34159,5.33887,5.34144,10000000.0
2008-12-31 15:09:00,5.34285,5.34327,5.34131,5.34236,9000000.0
2008-12-31 15:10:00,5.34202,5.34457,5.34146,5.34263,14000000.0
2008-12-31 15:11:00,5.34311,5.34394,5.34187,5.34355,12000000.0
2008-12-31 15:12:00,5.34398,5.3441,5.34148,5.34318,13000000.0
2008-12-31 15:13:00,5.34389,5.34592,5.34271,5.34592,12000000.0
2008-12-31 15:14:00,5.34482,5.3455,5.34303,5.34474,10000000.0
2008-12-31 15:15:00,5.34319,5.34633,5.34256,5.34378,16000000.0
2008-12-31 15:16:00,5.34568,5.34922,5.34463,5.3482,15000000.0
2008-12-31 15:17:00,5.34919,5.35042,5.34797,5.34961,14000000.0
2008-12-31 15:18:00,5.35093,5.35962,5.35093,5.35323,12000000.0
2008-12-31 15:19:00,5.35578,5.35728,5.35186,5.35723,11000000.0
2008-12-31 15:20:00,5.35837,5.35945,5.35439,5.35439,14000000.0
2008-12-31 15:21:00,5.35571,5.35709,5.35414,5.35709,14000000.0
2008-12-31 15:22:00,5.35709,5.35812,5.35641,5.35812,10000000.0
2008-12-31 15:23:00,5.35831,5.35948,5.35736,5.35908,11000000.0
2008-12-31 15:24:00,5.35932,5.36447,5.35907,5.36447,10000000.0
2008-12-31 15:25:00,5.36649,5.36871,5.36465,5.36871,16000000.0
2008-12-31 15:26:00,5.36969,5.37219,5.36878,5.36966,15000000.0
2008-12-31 15:27:00,5.36984,5.36984,5.36764,5.36872,10000000.0
2008-12-31 15:28:00,5.37126,5.37232,5.36928,5.37232,11000000.0
2008-12-31 15:29:00,5.37346,5.37346,5.37185,5.37323,19000000.0
2008-12-31 15:30:00,5.37363,5.37363,5.37171,5.37287,10000000.0
2008-12-31 15:31:00,5.3721,5.37256,5.36966,5.37031,14000000.0
2008-12-31 15:32:00,5.36803,5.36906,5.36213,5.36287,12000000.0
2008-12-31 15:33:00,5.36226,5.36401,5.3615,5.36336,20000000.0
2008-12-31 15:34:00,5.36269,5.36391,5.36181,5.36323,12000000.0
2008-12-31 15:35:00,5.36291,5.363,5.35899,5.36021,12000000.0
2008-12-31 15:36:00,5.35753,5.35821,5.35623,5.35623,10000000.0
2008-12-31 15:37:00,5.35721,5.35721,5.35583,5.35685,10000000.0
2008-12-31 15:38:00,5.35687,5.35775,5.35584,5.35694,13000000.0
2008-12-31 15:39:00,5.35656,5.35708,5.35516,5.35653,7000000.0
2008-12-31 15:40:00,5.35554,5.35742,5.35554,5.35742,10000000.0
2008-12-31 15:41:00,5.35731,5.35914,5.35692,5.35914,9000000.0
2008-12-31 15:42:00,5.35949,5.3613,5.35913,5.3613,13000000.0
2008-12-31 15:43:00,5.3624,5.36324,5.36124,5.36172,16000000.0
2008-12-31 15:44:00,5.36377,5.36377,5.36127,5.36311,14000000.0
2008-12-31 15:45:00,5.36374,5.36391,5.36193,5.3637,15000000.0
2008-12-31 15:46:00,5.36312,5.36497,5.36312,5.36355,13000000.0
2008-12-31 15:47:00,5.36214,5.36495,5.36214,5.36494,9000000.0
2008-12-31 15:48:00,5.36413,5.36518,5.36329,5.36407,21000000.0
2008-12-31 15:49:00,5.3639,5.3644,5.36244,5.36307,23000000.0
2008-12-31 15:50:00,5.36268,5.36268,5.35357,5.35357,12000000.0
2008-12-31 15:51:00,5.35423,5.35538,5.35125,5.35453,19000000.0
2008-12-31 15:52:00,5.35483,5.35685,5.35479,5.35479,15000000.0
2008-12-31 15:53:00,5.35584,5.35633,5.35321,5.35469,14000000.0
2008-12-31 15:54:00,5.3561,5.35664,5.35476,5.35576,15000000.0
2008-12-31 15:55:00,5.35443,5.35733,5.35406,5.35674,12000000.0
2008-12-31 15:56:00,5.35638,5.35927,5.35517,5.35905,18000000.0
2008-12-31 15:57:00,5.36033,5.36374,5.36033,5.36374,10000000.0
2008-12-31 15:58:00,5.3636,5.3636,5.36142,5.36177,22000000.0
2008-12-31 15:59:00,5.3637,5.36421,5.36266,5.36305,12000000.0
2008-12-31 16:00:00,5.36417,5.36417,5.36053,5.3609,12000000.0
2008-12-31 16:01:00,5.3592,5.35989,5.35773,5.3586,12000000.0
2008-12-31 16:02:00,5.35776,5.35896,5.35572,5.3563,13000000.0
2008-12-31 16:03:00,5.35579,5.35651,5.3542,5.35577,13000000.0
2008-12-31 16:04:00,5.35577,5.35593,5.35344,5.35467,11000000.0
2008-12-31 16:05:00,5.35409,5.35409,5.35077,5.35165,9000000.0
2008-12-31 16:06:00,5.35055,5.35055,5.34334,5.34685,14000000.0
2008-12-31 16:07:00,5.34581,5.34751,5.34449,5.34751,15000000.0
2008-12-31 16:08:00,5.3469,5.34865,5.34675,5.34865,15000000.0
2008-12-31 16:09:00,5.34775,5.34888,5.34605,5.34861,17000000.0
2008-12-31 16:10:00,5.34683,5.34683,5.34086,5.34253,14000000.0
2008-12-31 16:11:00,5.34412,5.34472,5.34298,5.34399,9000000.0
2008-12-31 16:12:00,5.34376,5.34602,5.34266,5.34478,15000000.0
2008-12-31 16:13:00,5.34645,5.34663,5.34428,5.34428,14000000.0
2008-12-31 16:14:00,5.34527,5.34527,5.33835,5.33931,12000000.0
2008-12-31 16:15:00,5.33893,5.34143,5.33837,5.34025,14000000.0
2008-12-31 16:16:00,5.33956,5.3427,5.33897,5.33897,13000000.0
2008-12-31 16:17:00,5.33972,5.34183,5.3365,5.3387,18000000.0
2008-12-31 16:18:00,5.33804,5.3396,5.33535,5.33587,13000000.0
2008-12-31 16:19:00,5.33475,5.33475,5.33201,5.33251,8000000.0
2008-12-31 16:20:00,5.3309,5.33201,5.3266,5.33029,13000000.0
2008-12-31 16:21:00,5.33253,5.3329,5.33079,5.33164,12000000.0
2008-12-31 16:22:00,5.33217,5.33234,5.32986,5.33013,11000000.0
2008-12-31 16:23:00,5.33168,5.33296,5.331,5.33108,14000000.0
2008-12-31 16:24:00,5.33033,5.33185,5.32808,5.33004,15000000.0
2008-12-31 16:25:00,5.33076,5.3318,5.32939,5.3318,11000000.0
2008-12-31 16:26:00,5.33125,5.33342,5.33117,5.33309,8000000.0
2008-12-31 16:27:00,5.33231,5.33379,5.33174,5.33211,10000000.0
2008-12-31 16:28:00,5.33292,5.33512,5.33292,5.33512,15000000.0
2008-12-31 16:29:00,5.33524,5.33524,5.33327,5.33362,7000000.0
2008-12-31 16:30:00,5.33449,5.33536,5.33315,5.3341,16000000.0
2008-12-31 16:31:00,5.33403,5.33536,5.33377,5.33536,14000000.0
2008-12-31 16:32:00,5.33558,5.33558,5.3324,5.33257,7000000.0
2008-12-31 16:33:00,5.3321,5.33252,5.32655,5.32666,8000000.0
2008-12-31 16:34:00,5.32824,5.32824,5.32644,5.32733,8000000.0
2008-12-31 16:35:00,5.32762,5.32762,5.32581,5.32647,9000000.0
2008-12-31 16:36:00,5.32581,5.32581,5.32139,5.32265,13000000.0
2008-12-31 16:37:00,5.32214,5.32673,5.3214,5.32673,18000000.0
2008-12-31 16:38:00,5.3268,5.3284,5.32577,5.32747,18000000.0
2008-12-31 16:39:00,5.32832,5.32863,5.32691,5.32863,20000000.0
2008-12-31 16:40:00,5.32842,5.33271,5.32737,5.33157,13000000.0
2008-12-31 16:41:00,5.33152,5.33182,5.3295,5.3295,20000000.0
2008-12-31 16:42:00,5.33049,5.33055,5.32705,5.32779,18000000.0
2008-12-31 16:43:00,5.32674,5.32844,5.32673,5.32793,15000000.0
2008-12-31 16:44:00,5.32786,5.32786,5.3249,5.32733,20000000.0
2008-12-31 16:45:00,5.32593,5.3278,5.32576,5.32586,13000000.0
2008-12-31 16:46:00,5.32677,5.32869,5.32609,5.32869,15000000.0
2008-12-31 16:47:00,5.33075,5.33168,5.32951,5.33003,8000000.0
2008-12-31 16:48:00,5.33226,5.33301,5.3311,5.33229,11000000.0
2008-12-31 16:49:00,5.33383,5.33406,5.33205,5.33385,12000000.0
2008-12-31 16:50:00,5.33279,5.33284,5.32952,5.33056,15000000.0
2008-12-31 16:51:00,5.3302,5.33056,5.32868,5.32921,18000000.0
2008-12-31 16:52:00,5.32918,5.33029,5.3261,5.32673,14000000.0
2008-12-31 16:53:00,5.32725,5.32737,5.32573,5.3268,8000000.0
2008-12-31 16:54:00,5.32737,5.32833,5.32699,5.32819,11000000.0
2008-12-31 16:55:00,5.32642,5.3274,5.32562,5.32605,12000000.0
2008-12-31 16:56:00,5.32579,5.32711,5.32496,5.32605,10000000.0
2008-12-31 16:57:00,5.32569,5.32569,5.32396,5.32448,8000000.0
2008-12-31 16:58:00,5.32401,5.32524,5.32334,5.3252,9000000.0
2008-12-31 16:59:00,5.32594,5.32826,5.32555,5.32623,13000000.0
2008-12-31 17:00:00,5.32617,5.32617,5.32406,5.32475,11000000.0
2008-12-31 17:01:00,5.32554,5.32554,5.3237,5.32453,12000000.0
2008-12-31 17:02:00,5.32345,5.32365,5.32103,5.32103,10000000.0
2008-12-31 17:03:00,5.3206,5.32076,5.31882,5.31983,16000000.0
2008-12-31 17:04:00,5.32014,5.32057,5.31895,5.31915,13000000.0
2008-12-31 17:05:00,5.31803,5.31981,5.31736,5.31804,16000000.0
2008-12-31 17:06:00,5.31865,5.31913,5.31759,5.31886,12000000.0
2008-12-31 17:07:00,5.32015,5.32227,5.31937,5.32227,8000000.0
2008-12-31 17:08:00,5.32305,5.32357,5.32224,5.32348,21000000.0
2008-12-31 17:09:00,5.32328,5.3233,5.32072,5.32162,16000000.0
2008-12-31 17:10:00,5.32202,5.32271,5.32122,5.3223,11000000.0
2008-12-31 17:11:00,5.3224,5.32278,5.32155,5.32202,11000000.0
2008-12-31 17:12:00,5.32234,5.32452,5.32234,5.32428,9000000.0
2008-12-31 17:13:00,5.32291,5.32368,5.32192,5.32312,9000000.0
2008-12-31 17:14:00,5.3237,5.32639,5.3233,5.3255,17000000.0
2008-12-31 17:15:00,5.32481,5.32522,5.32336,5.32516,11000000.0
2008-12-31 17:16:00,5.32531,5.32805,5.32507,5.32805,15000000.0
2008-12-31 17:17:00,5.32845,5.32857,5.32704,5.32727,13000000.0
2008-12-31 17:18:00,5.32745,5.32894,5.32708,5.32777,15000000.0
2008-12-31 17:19:00,5.32853,5.33182,5.32838,5.33069,17000000.0
2008-12-31 17:20:00,5.33148,5.33166,5.33047,5.33078,12000000.0
2008-12-31 17:21:00,5.32838,5.32944,5.32663,5.32663,7000000.0
2008-12-31 17:22:00,5.32506,5.32542,5.32355,5.32424,14000000.0
2008-12-31 17:23:00,5.32378,5.32378,5.32179,5.3228,13000000.0
2008-12-31 17:24:00,5.3229,5.3229,5.3207,5.32119,9000000.0
2008-12-31 17:25:00,5.3203,5.32225,5.32024,5.32217,11000000.0
2008-12-31 17:26:00,5.32214,5.32307,5.32149,5.32273,16000000.0
2008-12-31 17:27:00,5.32299,5.32327,5.32218,5.32261,9000000.0
2008-12-31 17:28:00,5.32298,5.32403,5.32211,5.32403,15000000.0
2008-12-31 17:29:00,5.32334,5.32334,5.32146,5.32217,11000000.0
2008-12-31 17:30:00,5.32175,5.32435,5.32175,5.32212,19000000.0
2008-12-31 17:31:00,5.32283,5.32336,5.32183,5.32221,11000000.0
2008-12-31 17:32:00,5.32271,5.32321,5.32178,5.32178,9000000.0
2008-12-31 17:33:00,5.3221,5.32304,5.32172,5.32278,10000000.0
2008-12-31 17:34:00,5.32358,5.3252,5.32257,5.32475,14000000.0
2008-12-31 17:35:00,5.32431,5.32437,5.32092,5.32197,13000000.0
2008-12-31 17:36:00,5.32228,5.32384,5.32208,5.32322,11000000.0
2008-12-31 17:37:00,5.32295,5.32338,5.32186,5.32338,15000000.0
2008-12-31 17:38:00,5.32337,5.32337,5.32164,5.32292,17000000.0
2008-12-31 17:39:00,5.32301,5.32582,5.32301,5.32452,8000000.0
2008-12-31 17:40:00,5.32609,5.32653,5.32425,5.32644,12000000.0
2008-12-31 17:41:00,5.32636,5.32739,5.32394,5.32557,21000000.0
2008-12-31 17:42:00,5.32484,5.32484,5.32251,5.32361,13000000.0
2008-12-31 17:43:00,5.3247,5.3247,5.32218,5.32273,11000000.0
2008-12-31 17:44:00,5.32359,5.32526,5.32278,5.32339,19000000.0
2008-12-31 17:45:00,5.32389,5.3281,5.32389,5.3281,10000000.0
2008-12-31 17:46:00,5.32829,5.33017,5.3274,5.32938,13000000.0
2008-12-31 17:47:00,5.32976,5.33048,5.32827,5.33046,9000000.0
2008-12-31 17:48:00,5.33104,5.33202,5.33013,5.33056,14000000.0
2008-12-31 17:49:00,5.33007,5.33475,5.33007,5.33366,14000000.0
2008-12-31 17:50:00,5.33801,5.34595,5.33556,5.34414,17000000.0
2008-12-31 17:51:00,5.34506,5.34506,5.33962,5.34163,13000000.0
2008-12-31 17:52:00,5.34036,5.34199,5.33895,5.34189,24000000.0
2008-12-31 17:53:00,5.34152,5.34172,5.33969,5.34077,16000000.0
2008-12-31 17:54:00,5.34146,5.34358,5.34015,5.34174,16000000.0
2008-12-31 17:55:00,5.34282,5.34803,5.34234,5.34803,13000000.0
2008-12-31 17:56:00,5.34865,5.35309,5.34865,5.35309,15000000.0
2008-12-31 17:57:00,5.35232,5.35252,5.34694,5.34694,10000000.0
2008-12-31 17:58:00,5.34545,5.34598,5.34117,5.34384,15000000.0
2008-12-31 17:59:00,5.34399,5.34995,5.34257,5.34948,13000000.0
2008-12-31 18:00:00,5.34797,5.35178,5.34767,5.35076,7000000.0
2008-12-31 18:01:00,5.35049,5.35457,5.34858,5.34963,18000000.0
2008-12-31 18:02:00,5.34811,5.35159,5.34665,5.34816,17000000.0
2008-12-31 18:03:00,5.34991,5.35114,5.34661,5.34821,16000000.0
2008-12-31 18:04:00,5.34744,5.34995,5.3415,5.3415,14000000.0
2008-12-31 18:05:00,5.34245,5.34669,5.33678,5.33775,13000000.0
2008-12-31 18:06:00,5.34039,5.34787,5.34039,5.34379,18000000.0
2008-12-31 18:07:00,5.34415,5.34945,5.34399,5.34827,12000000.0
2008-12-31 18:08:00,5.34575,5.34876,5.33906,5.34858,18000000.0
2008-12-31 18:09:00,5.35154,5.35154,5.34367,5.34902,12000000.0
2008-12-31 18:10:00,5.34923,5.35005,5.34739,5.34739,13000000.0
2008-12-31 18:11:00,5.34804,5.34978,5.34785,5.34935,10000000.0
2008-12-31 18:12:00,5.34816,5.34938,5.34607,5.34607,11000000.0
2008-12-31 18:13:00,5.34518,5.34546,5.34294,5.34294,14000000.0
2008-12-31 18:14:00,5.34449,5.34449,5.34189,5.3423,10000000.0
2008-12-31 18:15:00,5.34181,5.34328,5.34136,5.34328,10000000.0
2008-12-31 18:16:00,5.34232,5.34316,5.34079,5.34079,9000000.0
2008-12-31 18:17:00,5.34041,5.34045,5.33412,5.33499,18000000.0
2008-12-31 18:18:00,5.3323,5.33335,5.3268,5.33005,14000000.0
2008-12-31 18:19:00,5.32972,5.33785,5.32972,5.33785,10000000.0
2008-12-31 18:20:00,5.3379,5.3379,5.33154,5.33484,15000000.0
2008-12-31 18:21:00,5.33457,5.33457,5.33208,5.33304,18000000.0
2008-12-31 18:22:00,5.33379,5.33567,5.33161,5.33237,14000000.0
2008-12-31 18:23:00,5.33244,5.33244,5.3315,5.33194,7000000.0
2008-12-31 18:24:00,5.33236,5.33248,5.33085,5.33085,9000000.0
2008-12-31 18:25:00,5.3319,5.3331,5.32845,5.3331,13000000.0
2008-12-31 18:26:00,5.33356,5.33403,5.32997,5.33322,16000000.0
2008-12-31 18:27:00,5.33312,5.3347,5.33128,5.33293,14000000.0
2008-12-31 18:28:00,5.3324,5.33334,5.32695,5.32695,13000000.0
2008-12-31 18:29:00,5.32808,5.32876,5.3225,5.3225,11000000.0
2008-12-31 18:30:00,5.32284,5.32579,5.31944,5.32374,16000000.0
2008-12-31 18:31:00,5.3256,5.32685,5.32414,5.32547,12000000.0
2008-12-31 18:32:00,5.32559,5.32663,5.32485,5.32663,11000000.0
2008-12-31 18:33:00,5.32619,5.32658,5.32518,5.32632,13000000.0
2008-12-31 18:34:00,5.32631,5.32718,5.32518,5.32678,13000000.0
2008-12-31 18:35:00,5.327,5.32717,5.32468,5.32572,18000000.0
2008-12-31 18:36:00,5.32623,5.32749,5.32566,5.32566,18000000.0
2008-12-31 18:37:00,5.32685,5.32869,5.32681,5.3269,18000000.0
2008-12-31 18:38:00,5.32757,5.32851,5.32716,5.32789,11000000.0
2008-12-31 18:39:00,5.32743,5.32882,5.32657,5.32759,11000000.0
2008-12-31 18:40:00,5.32737,5.32797,5.32616,5.32749,14000000.0
2008-12-31 18:41:00,5.32568,5.32821,5.32568,5.32762,16000000.0
2008-12-31 18:42:00,5.32874,5.32874,5.32631,5.32703,14000000.0
2008-12-31 18:43:00,5.32808,5.32823,5.32628,5.32701,10000000.0
2008-12-31 18:44:00,5.32851,5.33013,5.32706,5.32873,13000000.0
2008-12-31 18:45:00,5.32974,5.3299,5.32775,5.3299,13000000.0
2008-12-31 18:46:00,5.32896,5.33112,5.32832,5.33112,12000000.0
2008-12-31 18:47:00,5.33081,5.33808,5.33081,5.33753,14000000.0
2008-12-31 18:48:00,5.33886,5.34516,5.3385,5.34212,15000000.0
2008-12-31 18:49:00,5.34051,5.34191,5.33741,5.3382,12000000.0
2008-12-31 18:50:00,5.33855,5.33974,5.33756,5.33958,9000000.0
2008-12-31 18:51:00,5.34058,5.34079,5.33897,5.33933,17000000.0
2008-12-31 18:52:00,5.3385,5.34053,5.33788,5.33882,9000000.0
2008-12-31 18:53:00,5.3383,5.33842,5.33698,5.33701,14000000.0
2008-12-31 18:54:00,5.33715,5.33805,5.3352,5.33708,14000000.0
2008-12-31 18:55:00,5.33789,5.33897,5.33756,5.33855,10000000.0
2008-12-31 18:56:00,5.33831,5.33831,5.33517,5.33522,16000000.0
2008-12-31 18:57:00,5.33643,5.33765,5.33397,5.33397,17000000.0
2008-12-31 18:58:00,5.33616,5.34214,5.33568,5.34214,14000000.0
2008-12-31 18:59:00,5.3417,5.34385,5.34049,5.34385,14000000.0
2008-12-31 19:00:00,5.34395,5.34444,5.34118,5.3414,15000000.0
2008-12-31 19:01:00,5.34027,5.3448,5.34027,5.34348,15000000.0
2008-12-31 19:02:00,5.34364,5.34378,5.34202,5.34372,14000000.0
2008-12-31 19:03:00,5.3438,5.3451,5.34215,5.34388,14000000.0
2008-12-31 19:04:00,5.34321,5.344,5.34062,5.3428,12000000.0
2008-12-31 19:05:00,5.34336,5.34403,5.34131,5.34137,15000000.0
2008-12-31 19:06:00,5.34157,5.34184,5.33881,5.33973,16000000.0
2008-12-31 19:07:00,5.33743,5.3382,5.33329,5.33378,20000000.0
2008-12-31 19:08:00,5.33468,5.33468,5.33345,5.334,8000000.0
2008-12-31 19:09:00,5.33333,5.33505,5.33277,5.33367,17000000.0
2008-12-31 19:10:00,5.3344,5.33492,5.33392,5.33477,9000000.0
2008-12-31 19:11:00,5.33487,5.33568,5.33402,5.33503,16000000.0
2008-12-31 19:12:00,5.3352,5.33563,5.33464,5.335,13000000.0
2008-12-31 19:13:00,5.33448,5.33507,5.33424,5.33474,10000000.0
2008-12-31 19:14:00,5.33444,5.3355,5.33351,5.33497,20000000.0
2008-12-31 19:15:00,5.3364,5.34317,5.33623,5.34208,12000000.0
2008-12-31 19:16:00,5.34204,5.34337,5.34174,5.34216,8000000.0
2008-12-31 19:17:00,5.34184,5.34411,5.34184,5.34346,18000000.0
2008-12-31 19:18:00,5.34525,5.34557,5.34265,5.34469,11000000.0
2008-12-31 19:19:00,5.34382,5.3464,5.34206,5.34423,12000000.0
2008-12-31 19:20:00,5.34288,5.34516,5.34272,5.34467,14000000.0
2008-12-31 19:21:00,5.3447,5.34481,5.343,5.34397,13000000.0
2008-12-31 19:22:00,5.34324,5.34326,5.3416,5.34297,12000000.0
2008-12-31 19:23:00,5.34344,5.34546,5.34301,5.34546,14000000.0
2008-12-31 19:24:00,5.3449,5.34522,5.34269,5.34482,19000000.0
2008-12-31 19:25:00,5.34365,5.34464,5.34323,5.34464,8000000.0
2008-12-31 19:26:00,5.34472,5.34502,5.34428,5.34445,7000000.0
2008-12-31 19:27:00,5.34439,5.34581,5.34193,5.34282,20000000.0
2008-12-31 19:28:00,5.34212,5.34396,5.34105,5.34138,17000000.0
2008-12-31 19:29:00,5.34232,5.34308,5.34032,5.34231,10000000.0
2008-12-31 19:30:00,5.34329,5.34478,5.34209,5.34309,15000000.0
2008-12-31 19:31:00,5.34212,5.3428,5.34091,5.34152,11000000.0
2008-12-31 19:32:00,5.34055,5.3421,5.33997,5.34124,9000000.0
2008-12-31 19:33:00,5.34156,5.34255,5.33843,5.33883,14000000.0
2008-12-31 19:34:00,5.33567,5.33678,5.33333,5.33541,17000000.0
2008-12-31 19:35:00,5.33628,5.33771,5.33478,5.33771,8000000.0
2008-12-31 19:36:00,5.33973,5.34153,5.33912,5.34064,15000000.0
2008-12-31 19:37:00,5.34073,5.34073,5.33907,5.33907,8000000.0
2008-12-31 19:38:00,5.33995,5.34077,5.33887,5.34024,15000000.0
2008-12-31 19:39:00,5.33922,5.34026,5.33835,5.33935,17000000.0
2008-12-31 19:40:00,5.33896,5.33978,5.33734,5.3375,16000000.0
2008-12-31 19:41:00,5.33834,5.34007,5.33816,5.33816,11000000.0
2008-12-31 19:42:00,5.33777,5.33804,5.3359,5.33673,15000000.0
2008-12-31 19:43:00,5.33716,5.33716,5.33493,5.33533,14000000.0
2008-12-31 19:44:00,5.33476,5.33575,5.33288,5.33444,14000000.0
2008-12-31 19:45:00,5.33395,5.33498,5.33242,5.3343,15000000.0
2008-12-31 19:46:00,5.33299,5.33648,5.33299,5.33564,15000000.0
2008-12-31 19:47:00,5.33767,5.34105,5.33709,5.33761,16000000.0
2008-12-31 19:48:00,5.33826,5.33826,5.33626,5.33709,16000000.0
2008-12-31 19:49:00,5.33576,5.33744,5.33576,5.33612,8000000.0
2008-12-31 19:50:00,5.33739,5.33739,5.33467,5.33531,9000000.0
2008-12-31 19:51:00,5.3341,5.3342,5.33068,5.33154,19000000.0
2008-12-31 19:52:00,5.33023,5.33181,5.32781,5.32781,11000000.0
2008-12-31 19:53:00,5.32796,5.33081,5.3277,5.32874,14000000.0
2008-12-31 19:54:00,5.32974,5.33115,5.32727,5.33089,18000000.0
2008-12-31 19:55:00,5.3313,5.33333,5.33,5.33193,13000000.0
2008-12-31 19:56:00,5.3315,5.3351,5.33112,5.3351,10000000.0
2008-12-31 19:57:00,5.3341,5.33566,5.33124,5.33281,16000000.0
2008-12-31 19:58:00,5.33227,5.33227,5.32822,5.3297,15000000.0
2008-12-31 19:59:00,5.32952,5.33005,5.32649,5.33005,14000000.0
2008-12-31 20:00:00,5.32977,5.33157,5.329,5.32993,11000000.0
2008-12-31 20:01:00,5.32882,5.33046,5.32698,5.32849,24000000.0
2008-12-31 20:02:00,5.32899,5.32946,5.32828,5.32889,11000000.0
2008-12-31 20:03:00,5.32914,5.33047,5.32834,5.32933,11000000.0
2008-12-31 20:04:00,5.32952,5.33041,5.32886,5.32948,10000000.0
2008-12-31 20:05:00,5.32968,5.33017,5.32776,5.3278,17000000.0
2008-12-31 20:06:00,5.32983,5.3305,5.32775,5.32775,10000000.0
2008-12-31 20:07:00,5.3285,5.33043,5.32808,5.32885,14000000.0
2008-12-31 20:08:00,5.32782,5.33016,5.32749,5.32896,13000000.0
2008-12-31 20:09:00,5.32938,5.3304,5.32883,5.3304,11000000.0
2008-12-31 20:10:00,5.33012,5.33039,5.32883,5.32993,11000000.0
2008-12-31 20:11:00,5.32954,5.33038,5.3294,5.33007,9000000.0
2008-12-31 20:12:00,5.33027,5.33256,5.33005,5.33215,16000000.0
2008-12-31 20:13:00,5.33182,5.33204,5.33001,5.33001,11000000.0
2008-12-31 20:14:00,5.33038,5.33141,5.33009,5.33124,19000000.0
2008-12-31 20:15:00,5.3317,5.33287,5.33099,5.33283,13000000.0
2008-12-31 20:16:00,5.33297,5.33297,5.33132,5.33188,15000000.0
2008-12-31 20:17:00,5.33252,5.33252,5.33074,5.33217,8000000.0
2008-12-31 20:18:00,5.33206,5.33292,5.33175,5.33246,14000000.0
2008-12-31 20:19:00,5.33284,5.33284,5.33155,5.33222,14000000.0
2008-12-31 20:20:00,5.33259,5.33305,5.33219,5.33243,12000000.0
2008-12-31 20:21:00,5.33225,5.3327,5.3318,5.3325,9000000.0
2008-12-31 20:22:00,5.33251,5.33299,5.33181,5.33206,17000000.0
2008-12-31 20:23:00,5.33246,5.33267,5.3309,5.3309,11000000.0
2008-12-31 20:24:00,5.33252,5.33252,5.33099,5.3313,16000000.0
2008-12-31 20:25:00,5.33236,5.33236,5.32978,5.32978,11000000.0
2008-12-31 20:26:00,5.33012,5.3308,5.32979,5.33017,8000000.0
2008-12-31 20:27:00,5.33042,5.33048,5.32808,5.3285,13000000.0
2008-12-31 20:28:00,5.32871,5.3326,5.32871,5.33089,15000000.0
2008-12-31 20:29:00,5.33036,5.33061,5.32822,5.32989,16000000.0
2008-12-31 20:30:00,5.33083,5.33095,5.32866,5.32921,8000000.0
2008-12-31 20:31:00,5.32834,5.32897,5.32531,5.32533,18000000.0
2008-12-31 20:32:00,5.32538,5.32639,5.32424,5.32613,7000000.0
2008-12-31 20:33:00,5.32526,5.32677,5.32484,5.32569,13000000.0
2008-12-31 20:34:00,5.32521,5.32583,5.32325,5.32325,13000000.0
2008-12-31 20:35:00,5.32212,5.32244,5.3196,5.32147,9000000.0
2008-12-31 20:36:00,5.32226,5.32555,5.32201,5.32528,17000000.0
2008-12-31 20:37:00,5.32518,5.3267,5.32509,5.32549,14000000.0
2008-12-31 20:38:00,5.3264,5.3264,5.32461,5.32545,16000000.0
2008-12-31 20:39:00,5.32442,5.32656,5.32432,5.32622,14000000.0
2008-12-31 20:40:00,5.32657,5.3273,5.32616,5.32618,17000000.0
2008-12-31 20:41:00,5.32605,5.32644,5.32459,5.32459,16000000.0
2008-12-31 20:42:00,5.32646,5.32646,5.32482,5.32574,22000000.0
2008-12-31 20:43:00,5.3261,5.3279,5.32513,5.32654,18000000.0
2008-12-31 20:44:00,5.32745,5.32915,5.32678,5.32842,16000000.0
2008-12-31 20:45:00,5.32894,5.3292,5.32782,5.32782,8000000.0
2008-12-31 20:46:00,5.32811,5.32847,5.32678,5.32735,19000000.0
2008-12-31 20:47:00,5.32752,5.32779,5.32742,5.32779,12000000.0
2008-12-31 20:48:00,5.32656,5.32711,5.3259,5.32608,9000000.0
2008-12-31 20:49:00,5.3273,5.32889,5.32653,5.32873,19000000.0
2008-12-31 20:50:00,5.32917,5.33487,5.32881,5.33487,15000000.0
2008-12-31 20:51:00,5.33653,5.33861,5.33621,5.33861,9000000.0
2008-12-31 20:52:00,5.33984,5.34244,5.33973,5.34014,11000000.0
2008-12-31 20:53:00,5.34042,5.34076,5.33878,5.3398,15000000.0
2008-12-31 20:54:00,5.33992,5.34043,5.33906,5.34033,12000000.0
2008-12-31 20:55:00,5.33948,5.33987,5.33686,5.33766,18000000.0
2008-12-31 20:56:00,5.3375,5.3375,5.33504,5.33553,12000000.0
2008-12-31 20:57:00,5.3347,5.33661,5.3347,5.33488,13000000.0
2008-12-31 20:58:00,5.33503,5.33557,5.33459,5.33481,11000000.0
2008-12-31 20:59:00,5.33487,5.33501,5.33378,5.33465,11000000.0
2008-12-31 21:00:00,5.33326,5.33479,5.33317,5.33349,17000000.0
2008-12-31 21:01:00,5.3334,5.3334,5.33209,5.33209,10000000.0
2008-12-31 21:02:00,5.33251,5.33304,5.33248,5.33283,8000000.0
2008-12-31 21:03:00,5.33165,5.33246,5.33067,5.33114,19000000.0
2008-12-31 21:04:00,5.33065,5.33203,5.33001,5.33087,18000000.0
2008-12-31 21:05:00,5.3298,5.33039,5.32844,5.32844,14000000.0
2008-12-31 21:06:00,5.32791,5.32851,5.32475,5.32593,12000000.0
2008-12-31 21:07:00,5.32459,5.32545,5.32399,5.32451,10000000.0
2008-12-31 21:08:00,5.32416,5.32683,5.32416,5.32507,14000000.0
2008-12-31 21:09:00,5.32657,5.32679,5.32484,5.32534,16000000.0
2008-12-31 21:10:00,5.32565,5.32565,5.32247,5.32336,15000000.0
2008-12-31 21:11:00,5.32363,5.32396,5.32244,5.32305,13000000.0
2008-12-31 21:12:00,5.32277,5.32391,5.32259,5.32391,10000000.0
2008-12-31 21:13:00,5.32293,5.32449,5.32247,5.32439,14000000.0
2008-12-31 21:14:00,5.32357,5.32467,5.32357,5.32448,10000000.0
2008-12-31 21:15:00,5.32379,5.32536,5.32379,5.3246,15000000.0
2008-12-31 21:16:00,5.32518,5.32554,5.32324,5.32324,11000000.0
2008-12-31 21:17:00,5.32505,5.32505,5.32395,5.32477,13000000.0
2008-12-31 21:18:00,5.32429,5.32859,5.32429,5.32687,17000000.0
2008-12-31 21:19:00,5.32742,5.32869,5.32627,5.32813,12000000.0
2008-12-31 21:20:00,5.3287,5.33199,5.32837,5.33011,14000000.0
2008-12-31 21:21:00,5.32967,5.32967,5.32369,5.32389,11000000.0
2008-12-31 21:22:00,5.32297,5.3244,5.32261,5.3244,9000000.0
2008-12-31 21:23:00,5.32416,5.32722,5.32416,5.32643,7000000.0
2008-12-31 21:24:00,5.32779,5.32814,5.32728,5.32742,11000000.0
2008-12-31 21:25:00,5.32663,5.32694,5.32597,5.32635,7000000.0
2008-12-31 21:26:00,5.32664,5.32812,5.32599,5.32649,13000000.0
2008-12-31 21:27:00,5.32682,5.32817,5.32656,5.32678,11000000.0
2008-12-31 21:28:00,5.32617,5.32681,5.32512,5.32672,15000000.0
2008-12-31 21:29:00,5.32612,5.32612,5.32476,5.32607,12000000.0
2008-12-31 21:30:00,5.32581,5.32581,5.32416,5.32416,10000000.0
2008-12-31 21:31:00,5.32371,5.32499,5.32371,5.32499,10000000.0
2008-12-31 21:32:00,5.32444,5.32567,5.3241,5.32465,12000000.0
2008-12-31 21:33:00,5.32532,5.32534,5.32348,5.32365,19000000.0
2008-12-31 21:34:00,5.32385,5.32439,5.32336,5.32429,8000000.0
2008-12-31 21:35:00,5.32405,5.32463,5.32288,5.32304,20000000.0
2008-12-31 21:36:00,5.3234,5.32357,5.32134,5.32159,19000000.0
2008-12-31 21:37:00,5.32354,5.32495,5.32244,5.32441,19000000.0
2008-12-31 21:38:00,5.32355,5.32419,5.32286,5.32389,13000000.0
2008-12-31 21:39:00,5.324,5.32403,5.3238,5.32382,17000000.0
2008-12-31 21:40:00,5.32348,5.32401,5.32264,5.32401,7000000.0
2008-12-31 21:41:00,5.32406,5.32434,5.32277,5.32287,11000000.0
2008-12-31 21:42:00,5.32274,5.3243,5.32274,5.32348,18000000.0
2008-12-31 21:43:00,5.32402,5.32402,5.32262,5.32323,13000000.0
2008-12-31 21:44:00,5.32388,5.32451,5.32271,5.32426,16000000.0
2008-12-31 21:45:00,5.32477,5.32565,5.32432,5.32549,11000000.0
2008-12-31 21:46:00,5.32594,5.32666,5.32566,5.32622,13000000.0
2008-12-31 21:47:00,5.32816,5.33119,5.32816,5.33119,13000000.0
2008-12-31 21:48:00,5.33089,5.33241,5.33025,5.33178,17000000.0
2008-12-31 21:49:00,5.3323,5.33286,5.33157,5.33196,8000000.0
2008-12-31 21:50:00,5.33247,5.33321,5.33145,5.33171,11000000.0
2008-12-31 21:51:00,5.33242,5.33607,5.33242,5.3353,13000000.0
2008-12-31 21:52:00,5.33534,5.33755,5.33534,5.33753,13000000.0
2008-12-31 21:53:00,5.33604,5.33681,5.33491,5.33626,14000000.0
2008-12-31 21:54:00,5.33523,5.3361,5.33423,5.33444,11000000.0
2008-12-31 21:55:00,5.33318,5.33438,5.33238,5.33438,17000000.0
2008-12-31 21:56:00,5.33421,5.33537,5.33322,5.33452,12000000.0
2008-12-31 21:57:00,5.33424,5.33541,5.33325,5.33361,16000000.0
2008-12-31 21:58:00,5.33337,5.33375,5.33172,5.33172,9000000.0
2008-12-31 21:59:00,5.33268,5.33335,5.32904,5.32989,18000000.0
2008-12-31 22:00:00,5.32759,5.3287,5.32628,5.32628,13000000.0
2008-12-31 22:01:00,5.32843,5.32843,5.32526,5.32526,11000000.0
2008-12-31 22:02:00,5.32364,5.32488,5.32327,5.32414,17000000.0
2008-12-31 22:03:00,5.32433,5.32486,5.32318,5.32446,23000000.0
2008-12-31 22:04:00,5.32433,5.32508,5.32246,5.32362,15000000.0
2008-12-31 22:05:00,5.32404,5.32498,5.32233,5.32247,14000000.0
2008-12-31 22:06:00,5.32239,5.32344,5.32177,5.32307,15000000.0
2008-12-31 22:07:00,5.32299,5.32335,5.32134,5.32249,9000000.0
2008-12-31 22:08:00,5.32242,5.32291,5.32122,5.32273,18000000.0
2008-12-31 22:09:00,5.32206,5.32346,5.3214,5.32345,11000000.0
2008-12-31 22:10:00,5.32372,5.32547,5.3235,5.32502,7000000.0
2008-12-31 22:11:00,5.32403,5.32409,5.32212,5.32223,8000000.0
2008-12-31 22:12:00,5.32365,5.32425,5.32175,5.32311,16000000.0
2008-12-31 22:13:00,5.32373,5.32403,5.32212,5.32316,24000000.0
2008-12-31 22:14:00,5.32302,5.32314,5.32193,5.3229,9000000.0
2008-12-31 22:15:00,5.32283,5.32343,5.3223,5.32326,10000000.0
2008-12-31 22:16:00,5.32341,5.32341,5.3225,5.32277,13000000.0
2008-12-31 22:17:00,5.32175,5.32343,5.32175,5.323,20000000.0
2008-12-31 22:18:00,5.32336,5.32336,5.32215,5.32215,11000000.0
2008-12-31 22:19:00,5.32395,5.32395,5.32375,5.32388,15000000.0
2008-12-31 22:20:00,5.32409,5.32439,5.32346,5.32439,16000000.0
2008-12-31 22:21:00,5.32455,5.32455,5.32424,5.3245,12000000.0
2008-12-31 22:22:00,5.32402,5.32429,5.32312,5.32327,14000000.0
2008-12-31 22:23:00,5.32368,5.32368,5.32268,5.32298,11000000.0
2008-12-31 22:24:00,5.32345,5.32375,5.32254,5.32316,16000000.0
2008-12-31 22:25:00,5.32314,5.32319,5.32159,5.32236,14000000.0
2008-12-31 22:26:00,5.32191,5.3222,5.32091,5.32192,10000000.0
2008-12-31 22:27:00,5.32238,5.32311,5.32165,5.32271,14000000.0
2008-12-31 22:28:00,5.32264,5.32264,5.32114,5.32262,12000000.0
2008-12-31 22:29:00,5.32222,5.3231,5.32095,5.32298,13000000.0
2008-12-31 22:30:00,5.32196,5.32241,5.32163,5.3224,8000000.0
2008-12-31 22:31:00,5.32278,5.32278,5.32134,5.32134,11000000.0
2008-12-31 22:32:00,5.32206,5.32227,5.32193,5.32225,20000000.0
2008-12-31 22:33:00,5.32304,5.32304,5.32033,5.32118,11000000.0
2008-12-31 22:34:00,5.32116,5.32329,5.32004,5.32329,10000000.0
2008-12-31 22:35:00,5.32248,5.32327,5.32132,5.32174,13000000.0
2008-12-31 22:36:00,5.32182,5.32341,5.32182,5.32341,9000000.0
2008-12-31 22:37:00,5.32376,5.32397,5.32239,5.32397,13000000.0
2008-12-31 22:38:00,5.32408,5.32415,5.32332,5.32401,9000000.0
2008-12-31 22:39:00,5.32365,5.32469,5.32353,5.32395,12000000.0
2008-12-31 22:40:00,5.32466,5.32466,5.32428,5.32428,9000000.0
2008-12-31 22:41:00,5.32485,5.32485,5.32349,5.32385,14000000.0
2008-12-31 22:42:00,5.32485,5.32485,5.32465,5.32478,13000000.0
2008-12-31 22:43:00,5.32387,5.3241,5.32289,5.32364,12000000.0
2008-12-31 22:44:00,5.32317,5.32317,5.32186,5.32298,15000000.0
2008-12-31 22:45:00,5.32305,5.32325,5.32305,5.32318,13000000.0
2008-12-31 22:46:00,5.32284,5.32284,5.32152,5.32246,14000000.0
2008-12-31 22:47:00,5.3233,5.3235,5.32186,5.3235,15000000.0
2008-12-31 22:48:00,5.32304,5.32304,5.32108,5.32238,13000000.0
2008-12-31 22:49:00,5.32322,5.32333,5.32211,5.32302,13000000.0
2008-12-31 22:50:00,5.32227,5.32324,5.32221,5.32324,15000000.0
2008-12-31 22:51:00,5.32294,5.32319,5.32176,5.3226,14000000.0
2008-12-31 22:52:00,5.3233,5.32348,5.32294,5.32348,9000000.0
2008-12-31 22:53:00,5.32328,5.32328,5.32054,5.32074,15000000.0
2008-12-31 22:54:00,5.32059,5.32082,5.31965,5.32038,17000000.0
2008-12-31 22:55:00,5.32036,5.3205,5.3195,5.3205,16000000.0
2008-12-31 22:56:00,5.32062,5.32062,5.31878,5.31925,13000000.0
2008-12-31 22:57:00,5.31874,5.31899,5.31822,5.31828,8000000.0
2008-12-31 22:58:00,5.32007,5.32152,5.31969,5.32152,8000000.0
2008-12-31 22:59:00,5.32185,5.32215,5.31968,5.3204,19000000.0
2008-12-31 23:00:00,5.32199,5.32228,5.32127,5.32205,10000000.0
2008-12-31 23:01:00,5.32162,5.32178,5.3208,5.32178,7000000.0
2008-12-31 23:02:00,5.31971,5.32183,5.31971,5.32025,15000000.0
2008-12-31 23:03:00,5.32129,5.32129,5.31934,5.31934,17000000.0
2008-12-31 23:04:00,5.32018,5.32077,5.31937,5.31999,19000000.0
2008-12-31 23:05:00,5.31995,5.32044,5.31939,5.31939,9000000.0
2008-12-31 23:06:00,5.32079,5.32079,5.31778,5.31858,12000000.0
2008-12-31 23:07:00,5.31803,5.31815,5.31532,5.31532,14000000.0
2008-12-31 23:08:00,5.31556,5.31664,5.31489,5.31608,16000000.0
2008-12-31 23:09:00,5.31725,5.31728,5.31574,5.31641,9000000.0
2008-12-31 23:10:00,5.31545,5.3162,5.31471,5.31528,12000000.0
2008-12-31 23:11:00,5.31558,5.31571,5.31474,5.31557,14000000.0
2008-12-31 23:12:00,5.31592,5.31837,5.31592,5.31721,7000000.0
2008-12-31 23:13:00,5.31953,5.31953,5.31835,5.31916,14000000.0
2008-12-31 23:14:00,5.31817,5.31911,5.31812,5.31812,19000000.0
2008-12-31 23:15:00,5.31716,5.31762,5.31572,5.3172,13000000.0
2008-12-31 23:16:00,5.31793,5.31793,5.31627,5.31714,15000000.0
2008-12-31 23:17:00,5.31644,5.3169,5.31357,5.31357,11000000.0
2008-12-31 23:18:00,5.315,5.315,5.31326,5.31355,12000000.0
2008-12-31 23:19:00,5.3151,5.3151,5.31381,5.31421,14000000.0
2008-12-31 23:20:00,5.31458,5.31465,5.31445,5.31465,19000000.0
2008-12-31 23:21:00,5.31429,5.31453,5.31429,5.31453,7000000.0
2008-12-31 23:22:00,5.31482,5.31482,5.31246,5.31246,15000000.0
2008-12-31 23:23:00,5.31397,5.3141,5.31214,5.31359,11000000.0
2008-12-31 23:24:00,5.31247,5.31417,5.31079,5.31268,14000000.0
2008-12-31 23:25:00,5.31205,5.31305,5.3119,5.31305,11000000.0
2008-12-31 23:26:00,5.31264,5.31307,5.31216,5.31217,14000000.0
2008-12-31 23:27:00,5.3124,5.3124,5.31113,5.31172,11000000.0
2008-12-31 23:28:00,5.31215,5.31511,5.31092,5.31511,12000000.0
2008-12-31 23:29:00,5.31359,5.31718,5.31127,5.31687,16000000.0
2008-12-31 23:30:00,5.31928,5.31986,5.31812,5.31955,20000000.0
2008-12-31 23:31:00,5.32104,5.32104,5.31818,5.31966,11000000.0
2008-12-31 23:32:00,5.31994,5.32018,5.31842,5.32006,16000000.0
2008-12-31 23:33:00,5.32154,5.32615,5.32154,5.32334,12000000.0
2008-12-31 23:34:00,5.32272,5.323,5.32198,5.32236,13000000.0
2008-12-31 23:35:00,5.32328,5.32328,5.32213,5.32231,9000000.0
2008-12-31 23:36:00,5.32388,5.32388,5.32318,5.32318,9000000.0
2008-12-31 23:37:00,5.3219,5.32261,5.32161,5.32161,14000000.0
2008-12-31 23:38:00,5.32182,5.32204,5.32113,5.32185,13000000.0
2008-12-31 23:39:00,5.32196,5.32196,5.31703,5.31963,17000000.0
2008-12-31 23:40:00,5.31993,5.32108,5.3196,5.31971,12000000.0
2008-12-31 23:41:00,5.321,5.321,5.31927,5.31927,17000000.0
2008-12-31 23:42:00,5.31947,5.31955,5.31935,5.31935,22000000.0
2008-12-31 23:43:00,5.32019,5.3209,5.31898,5.32056,15000000.0
2008-12-31 23:44:00,5.32138,5.32419,5.32123,5.32419,14000000.0
2008-12-31 23:45:00,5.32368,5.32372,5.32275,5.32343,20000000.0
2008-12-31 23:46:00,5.32425,5.32609,5.3228,5.3228,14000000.0
2008-12-31 23:47:00,5.32224,5.32233,5.32199,5.32199,10000000.0
2008-12-31 23:48:00,5.32316,5.32349,5.32257,5.32293,18000000.0
2008-12-31 23:49:00,5.32286,5.32286,5.32258,5.32273,14000000.0
2008-12-31 23:50:00,5.32285,5.3229,5.32263,5.32285,13000000.0
2008-12-31 23:51:00,5.32268,5.32294,5.32268,5.32275,8000000.0
2008-12-31 23:52:00,5.32244,5.32244,5.31939,5.3195,16000000.0
2008-12-31 23:53:00,5.32023,5.32064,5.31896,5.31966,18000000.0
2008-12-31 23:54:00,5.31981,5.32168,5.31981,5.32057,12000000.0
2008-12-31 23:55:00,5.32125,5.32125,5.31935,5.31966,19000000.0
2008-12-31 23:56:00,5.3203,5.3203,5.31894,5.31896,14000000.0
2008-12-31 23:57:00,5.32018,5.32028,5.31853,5.31958,16000000.0
2008-12-31 23:58:00,5.32002,5.32009,5.31924,5.31935,13000000.0
2008-12-31 23:59:00,5.31986,5.32086,5.31986,5.32013,14000000.0
2009-01-01 00:00:00,5.32024,5.32024,5.3136,5.31826,17000000.0
2009-01-01 00:01:00,5.31424,5.31528,5.31424,5.31461,12000000.0
2009-01-01 00:02:00,5.31467,5.3148,5.31453,5.3148,15000000.0
2009-01-01 00:03:00,5.32257,5.32257,5.32043,5.32043,14000000.0
2009-01-01 00:04:00,5.31858,5.31865,5.31845,5.31845,12000000.0
2009-01-01 00:05:00,5.3185,5.32253,5.3185,5.32253,12000000.0
2009-01-01 00:06:00,5.31746,5.31758,5.31725,5.31758,12000000.0
2009-01-01 00:07:00,5.31761,5.31761,5.31735,5.31742,11000000.0
2009-01-01 00:08:00,5.31738,5.31755,5.3173,5.31755,15000000.0
2009-01-01 00:09:00,5.31755,5.31763,5.31733,5.31754,12000000.0
2009-01-01 00:10:00,5.31725,5.31754,5.31725,5.31747,19000000.0
2009-01-01 00:11:00,5.31741,5.31751,5.31726,5.31726,8000000.0
2009-01-01 00:12:00,5.31751,5.31761,5.31737,5.31737,9000000.0
2009-01-01 00:13:00,5.31745,5.31767,5.31737,5.31737,13000000.0
2009-01-01 00:14:00,5.31731,5.31752,5.31721,5.31752,14000000.0
2009-01-01 00:15:00,5.31745,5.31761,5.31735,5.31735,12000000.0
2009-01-01 00:16:00,5.31752,5.31752,5.31726,5.31752,12000000.0
2009-01-01 00:17:00,5.31754,5.31757,5.31725,5.31748,10000000.0
2009-01-01 00:18:00,5.31744,5.31768,5.31732,5.31739,19000000.0
2009-01-01 00:19:00,5.31727,5.31755,5.31722,5.31722,12000000.0
2009-01-01 00:20:00,5.31727,5.31763,5.31725,5.31745,11000000.0
2009-01-01 00:21:00,5.3176,5.3176,5.31726,5.31751,14000000.0
2009-01-01 00:22:00,5.31746,5.31761,5.31731,5.31761,13000000.0
2009-01-01 00:23:00,5.31745,5.31759,5.31736,5.31743,13000000.0
2009-01-01 00:24:00,5.31745,5.31769,5.31739,5.31745,9000000.0
2009-01-01 00:25:00,5.31749,5.31759,5.31735,5.31744,13000000.0
2009-01-01 00:26:00,5.31724,5.3175,5.31724,5.31727,14000000.0
2009-01-01 00:27:00,5.31748,5.3176,5.31731,5.31741,15000000.0
2009-01-01 00:28:00,5.31756,5.31756,5.31732,5.31742,7000000.0
2009-01-01 00:29:00,5.31753,5.31769,5.31744,5.31749,17000000.0
2009-01-01 00:30:00,5.31755,5.31755,5.31727,5.31727,9000000.0
2009-01-01 00:31:00,5.3174,5.31759,5.31728,5.31728,13000000.0
2009-01-01 00:32:00,5.31749,5.31758,5.31734,5.31756,8000000.0
2009-01-01 00:33:00,5.31741,5.31753,5.3173,5.31746,19000000.0
2009-01-01 00:34:00,5.31735,5.31758,5.31733,5.31738,15000000.0
2009-01-01 00:35:00,5.31753,5.31759,5.31724,5.3175,12000000.0
2009-01-01 00:36:00,5.31751,5.31769,5.31736,5.31751,15000000.0
2009-01-01 00:37:00,5.31746,5.31759,5.31724,5.31759,15000000.0
2009-01-01 00:38:00,5.31755,5.31757,5.31725,5.31757,18000000.0
2009-01-01 00:39:00,5.31736,5.31759,5.31733,5.3175,20000000.0
2009-01-01 00:40:00,5.31752,5.31763,5.31737,5.31737,10000000.0
2009-01-01 00:41:00,5.3174,5.31753,5.31727,5.3173,9000000.0
2009-01-01 00:42:00,5.31739,5.31762,5.31731,5.31762,16000000.0
2009-01-01 00:43:00,5.31746,5.31767,5.31726,5.31726,16000000.0
2009-01-01 00:44:00,5.31727,5.31757,5.31727,5.31732,10000000.0
2009-01-01 00:45:00,5.31748,5.31756,5.31733,5.31755,16000000.0
2009-01-01 00:46:00,5.31745,5.31758,5.3173,5.31748,12000000.0
2009-01-01 00:47:00,5.31749,5.31756,5.31739,5.31755,8000000.0
2009-01-01 00:48:00,5.31762,5.31762,5.31735,5.31749,16000000.0
2009-01-01 00:49:00,5.31748,5.31758,5.3173,5.3174,11000000.0
2009-01-01 00:50:00,5.31743,5.3176,5.3173,5.3173,9000000.0
2009-01-01 00:51:00,5.31746,5.31758,5.31735,5.31735,9000000.0
2009-01-01 00:52:00,5.31745,5.31775,5.31745,5.31761,18000000.0
2009-01-01 00:53:00,5.32335,5.32335,5.32315,5.32335,12000000.0
2009-01-01 00:54:00,5.31748,5.31755,5.31731,5.31731,12000000.0
2009-01-01 00:55:00,5.31753,5.31753,5.31726,5.31726,11000000.0
2009-01-01 00:56:00,5.31726,5.31757,5.31726,5.31749,14000000.0
2009-01-01 00:57:00,5.31733,5.3176,5.3173,5.31749,15000000.0
2009-01-01 00:58:00,5.31756,5.31757,5.31728,5.31733,9000000.0
2009-01-01 00:59:00,5.3176,5.31769,5.31737,5.31737,17000000.0
2009-01-01 01:00:00,5.31975,5.31988,5.31975,5.31975,12000000.0
2009-01-01 01:01:00,5.31917,5.3193,5.31899,5.3193,15000000.0
2009-01-01 01:02:00,5.31932,5.31932,5.31901,5.31923,10000000.0
2009-01-01 01:03:00,5.31932,5.31932,5.31901,5.31932,13000000.0
2009-01-01 01:04:00,5.31917,5.31928,5.31901,5.31911,13000000.0
2009-01-01 01:05:00,5.31928,5.31931,5.31904,5.31918,13000000.0
2009-01-01 01:06:00,5.31922,5.31937,5.31908,5.31922,12000000.0
2009-01-01 01:07:00,5.31897,5.31926,5.31897,5.31916,13000000.0
2009-01-01 01:08:00,5.31926,5.31928,5.31903,5.31925,15000000.0
2009-01-01 01:09:00,5.31927,5.31928,5.319,5.31912,17000000.0
2009-01-01 01:10:00,5.31914,5.3193,5.31904,5.31904,10000000.0
2009-01-01 01:11:00,5.31918,5.31927,5.319,5.31909,11000000.0
2009-01-01 01:12:00,5.3192,5.31934,5.31904,5.31904,10000000.0
2009-01-01 01:13:00,5.31912,5.31931,5.319,5.319,11000000.0
2009-01-01 01:14:00,5.31898,5.31937,5.31898,5.31929,13000000.0
2009-01-01 01:15:00,5.31923,5.31923,5.319,5.31902,9000000.0
2009-01-01 01:16:00,5.31905,5.3193,5.319,5.31905,12000000.0
2009-01-01 01:17:00,5.31925,5.3193,5.31899,5.31922,11000000.0
2009-01-01 01:18:00,5.31926,5.31926,5.31892,5.31893,12000000.0
2009-01-01 01:19:00,5.31908,5.3193,5.31902,5.3193,19000000.0
2009-01-01 01:20:00,5.31915,5.31938,5.31914,5.31916,11000000.0
2009-01-01 01:21:00,5.31907,5.3193,5.31906,5.31925,12000000.0
2009-01-01 01:22:00,5.31926,5.3193,5.31904,5.31928,9000000.0
2009-01-01 01:23:00,5.31929,5.31929,5.31898,5.31923,13000000.0
2009-01-01 01:24:00,5.31919,5.31931,5.31899,5.31912,14000000.0
2009-01-01 01:25:00,5.31909,5.31942,5.31909,5.31914,11000000.0
2009-01-01 01:26:00,5.31917,5.31934,5.31906,5.31928,10000000.0
2009-01-01 01:27:00,5.31923,5.31927,5.31889,5.31927,17000000.0
2009-01-01 01:28:00,5.31933,5.31933,5.31898,5.31912,13000000.0
2009-01-01 01:29:00,5.31907,5.3193,5.31906,5.31919,19000000.0
2009-01-01 01:30:00,5.31922,5.31922,5.31897,5.31908,15000000.0
2009-01-01 01:31:00,5.31911,5.31931,5.31903,5.31924,15000000.0
2009-01-01 01:32:00,5.3192,5.3194,5.31918,5.31931,12000000.0
2009-01-01 01:33:00,5.31904,5.31929,5.31899,5.31902,8000000.0
2009-01-01 01:34:00,5.31899,5.31929,5.31891,5.31915,18000000.0
2009-01-01 01:35:00,5.31895,5.31923,5.31895,5.31913,12000000.0
2009-01-01 01:36:00,5.31896,5.31919,5.31896,5.31902,16000000.0
2009-01-01 01:37:00,5.31896,5.31927,5.31894,5.31927,15000000.0
2009-01-01 01:38:00,5.31927,5.31933,5.31903,5.31919,18000000.0
2009-01-01 01:39:00,5.31927,5.31931,5.31904,5.31919,10000000.0
2009-01-01 01:40:00,5.31919,5.31933,5.31904,5.31919,11000000.0
2009-01-01 01:41:00,5.31909,5.31928,5.31906,5.31923,16000000.0
2009-01-01 01:42:00,5.31905,5.3193,5.31901,5.31916,14000000.0
2009-01-01 01:43:00,5.31905,5.31926,5.31895,5.31895,16000000.0
2009-01-01 01:44:00,5.31924,5.31928,5.31905,5.31905,15000000.0
2009-01-01 01:45:00,5.31909,5.31929,5.31901,5.31922,16000000.0
2009-01-01 01:46:00,5.31903,5.31926,5.31896,5.31896,9000000.0
2009-01-01 01:47:00,5.31928,5.31939,5.31913,5.31918,17000000.0
2009-01-01 01:48:00,5.31919,5.31932,5.31903,5.31932,16000000.0
2009-01-01 01:49:00,5.31926,5.31931,5.31898,5.31931,10000000.0
2009-01-01 01:50:00,5.31916,5.31938,5.31911,5.31929,11000000.0
2009-01-01 01:51:00,5.31928,5.31932,5.31916,5.31927,12000000.0
2009-01-01 01:52:00,5.31917,5.31933,5.31908,5.31913,12000000.0
2009-01-01 01:53:00,5.31909,5.31926,5.31898,5.31898,18000000.0
2009-01-01 01:54:00,5.31905,5.31933,5.31905,5.31926,14000000.0
2009-01-01 01:55:00,5.31918,5.31929,5.31906,5.31906,18000000.0
2009-01-01 01:56:00,5.31916,5.31929,5.31906,5.31925,8000000.0
2009-01-01 01:57:00,5.31918,5.31931,5.31905,5.31925,13000000.0
2009-01-01 01:58:00,5.31924,5.31929,5.31899,5.3191,11000000.0
2009-01-01 01:59:00,5.31895,5.31924,5.31895,5.31909,11000000.0
2009-01-01 02:00:00,5.31899,5.31923,5.31892,5.31915,16000000.0
2009-01-01 02:01:00,5.31995,5.31995,5.31975,5.31995,21000000.0
2009-01-01 02:02:00,5.3198,5.3199,5.31969,5.31974,10000000.0
2009-01-01 02:03:00,5.31978,5.3199,5.31961,5.31971,8000000.0
2009-01-01 02:04:00,5.31976,5.31984,5.31958,5.31975,14000000.0
2009-01-01 02:05:00,5.31981,5.31997,5.31959,5.31959,14000000.0
2009-01-01 02:06:00,5.31979,5.31987,5.31953,5.31987,15000000.0
2009-01-01 02:07:00,5.31968,5.31992,5.31968,5.31968,10000000.0
2009-01-01 02:08:00,5.31991,5.31991,5.31958,5.31983,16000000.0
2009-01-01 02:09:00,5.31991,5.31991,5.31964,5.31984,18000000.0
2009-01-01 02:10:00,5.31959,5.31989,5.31953,5.31989,16000000.0
2009-01-01 02:11:00,5.31982,5.31985,5.31959,5.31972,14000000.0
2009-01-01 02:12:00,5.31991,5.31991,5.31963,5.31972,10000000.0
2009-01-01 02:13:00,5.31963,5.31992,5.31961,5.31992,15000000.0
2009-01-01 02:14:00,5.31982,5.31986,5.31955,5.31962,19000000.0
2009-01-01 02:15:00,5.31988,5.31991,5.31959,5.3197,12000000.0
2009-01-01 02:16:00,5.31971,5.31997,5.31961,5.31968,18000000.0
2009-01-01 02:17:00,5.31973,5.31988,5.31956,5.3196,14000000.0
2009-01-01 02:18:00,5.31963,5.31986,5.31959,5.31963,12000000.0
2009-01-01 02:19:00,5.31961,5.31989,5.31959,5.31977,14000000.0
2009-01-01 02:20:00,5.31971,5.31987,5.31962,5.31985,13000000.0
2009-01-01 02:21:00,5.31955,5.31984,5.31951,5.31982,15000000.0
2009-01-01 02:22:00,5.31975,5.31986,5.31967,5.31968,13000000.0
2009-01-01 02:23:00,5.31978,5.31986,5.31962,5.31977,16000000.0
2009-01-01 02:24:00,5.31969,5.31986,5.31955,5.31955,17000000.0
2009-01-01 02:25:00,5.31977,5.31985,5.31953,5.31982,10000000.0
2009-01-01 02:26:00,5.31984,5.31984,5.31962,5.31963,13000000.0
2009-01-01 02:27:00,5.31983,5.31992,5.31963,5.31992,7000000.0
2009-01-01 02:28:00,5.31987,5.31987,5.31966,5.31966,9000000.0
2009-01-01 02:29:00,5.31977,5.31989,5.31959,5.31969,20000000.0
2009-01-01 02:30:00,5.3198,5.31986,5.31966,5.31978,11000000.0
2009-01-01 02:31:00,5.31965,5.3199,5.31964,5.31986,9000000.0
2009-01-01 02:32:00,5.31983,5.31989,5.31965,5.31971,13000000.0
2009-01-01 02:33:00,5.31963,5.31984,5.31953,5.31961,14000000.0
2009-01-01 02:34:00,5.31983,5.3199,5.31956,5.31979,17000000.0
2009-01-01 02:35:00,5.31971,5.3199,5.31958,5.31974,15000000.0
2009-01-01 02:36:00,5.31986,5.3199,5.31963,5.31979,14000000.0
2009-01-01 02:37:00,5.31992,5.31992,5.31964,5.31984,13000000.0
2009-01-01 02:38:00,5.31979,5.31987,5.31961,5.31985,14000000.0
2009-01-01 02:39:00,5.31984,5.31989,5.3196,5.31971,15000000.0
2009-01-01 02:40:00,5.31973,5.31992,5.31959,5.31977,12000000.0
2009-01-01 02:41:00,5.31978,5.31988,5.3196,5.31985,13000000.0
2009-01-01 02:42:00,5.31991,5.31991,5.31964,5.31985,16000000.0
2009-01-01 02:43:00,5.31977,5.32005,5.31966,5.3198,18000000.0
2009-01-01 02:44:00,5.31976,5.31981,5.31957,5.31969,10000000.0
2009-01-01 02:45:00,5.31982,5.31982,5.31957,5.31974,14000000.0
2009-01-01 02:46:00,5.31962,5.31988,5.31956,5.31972,18000000.0
2009-01-01 02:47:00,5.31975,5.31992,5.3196,5.31992,17000000.0
2009-01-01 02:48:00,5.3199,5.3199,5.31955,5.31955,7000000.0
2009-01-01 02:49:00,5.31985,5.31992,5.31955,5.31973,13000000.0
2009-01-01 02:50:00,5.31979,5.31983,5.31958,5.31983,14000000.0
2009-01-01 02:51:00,5.31964,5.31988,5.31964,5.31966,15000000.0
2009-01-01 02:52:00,5.31978,5.31991,5.31968,5.31985,15000000.0
2009-01-01 02:53:00,5.31985,5.31995,5.31961,5.3198,9000000.0
2009-01-01 02:54:00,5.31972,5.31992,5.31958,5.31992,13000000.0
2009-01-01 02:55:00,5.31991,5.31991,5.31959,5.31983,11000000.0
2009-01-01 02:56:00,5.31955,5.31992,5.31955,5.31962,18000000.0
2009-01-01 02:57:00,5.31985,5.31995,5.31962,5.31976,13000000.0
2009-01-01 02:58:00,5.31989,5.31992,5.31973,5.31988,9000000.0
2009-01-01 02:59:00,5.31965,5.31985,5.31963,5.31978,14000000.0
2009-01-01 03:00:00,5.31955,5.31985,5.31955,5.31985,11000000.0
2009-01-01 03:01:00,5.31981,5.31982,5.31957,5.31982,11000000.0
2009-01-01 03:02:00,5.31965,5.31991,5.31961,5.31991,11000000.0
2009-01-01 03:03:00,5.31992,5.31992,5.31963,5.31978,23000000.0
2009-01-01 03:04:00,5.31955,5.31985,5.31953,5.31955,11000000.0
2009-01-01 03:05:00,5.31951,5.31985,5.31951,5.31956,17000000.0
2009-01-01 03:06:00,5.31978,5.31992,5.31964,5.31992,9000000.0
2009-01-01 03:07:00,5.31965,5.31992,5.31961,5.31992,15000000.0
2009-01-01 03:08:00,5.31985,5.31985,5.31958,5.31983,12000000.0
2009-01-01 03:09:00,5.31965,5.31988,5.3196,5.31978,15000000.0
2009-01-01 03:10:00,5.31993,5.32,5.31968,5.31968,19000000.0
2009-01-01 03:11:00,5.31971,5.31988,5.31958,5.31983,15000000.0
2009-01-01 03:12:00,5.31965,5.31992,5.3196,5.31967,18000000.0
2009-01-01 03:13:00,5.31985,5.31991,5.31968,5.31968,18000000.0
2009-01-01 03:14:00,5.31965,5.3199,5.31961,5.31978,10000000.0
2009-01-01 03:15:00,5.31958,5.31983,5.31954,5.31954,7000000.0
2009-01-01 03:16:00,5.31978,5.31992,5.31962,5.31992,8000000.0
2009-01-01 03:17:00,5.31983,5.31983,5.31959,5.31983,10000000.0
2009-01-01 03:18:00,5.31987,5.31988,5.31961,5.31964,15000000.0
2009-01-01 03:19:00,5.31966,5.31986,5.3196,5.31971,10000000.0
2009-01-01 03:20:00,5.31965,5.3199,5.31965,5.31967,16000000.0
2009-01-01 03:21:00,5.31977,5.31991,5.31965,5.31972,11000000.0
2009-01-01 03:22:00,5.31976,5.31989,5.31958,5.31958,10000000.0
2009-01-01 03:23:00,5.31955,5.31992,5.31955,5.31974,12000000.0
2009-01-01 03:24:00,5.31986,5.31994,5.31963,5.3197,13000000.0
2009-01-01 03:25:00,5.31988,5.31991,5.3196,5.31971,11000000.0
2009-01-01 03:26:00,5.31955,5.31986,5.31955,5.31969,13000000.0
2009-01-01 03:27:00,5.31971,5.31989,5.31954,5.31976,14000000.0
2009-01-01 03:28:00,5.3196,5.31983,5.31956,5.31967,18000000.0
2009-01-01 03:29:00,5.31979,5.31991,5.31967,5.31986,15000000.0
2009-01-01 03:30:00,5.31957,5.31988,5.31955,5.31968,10000000.0
2009-01-01 03:31:00,5.31956,5.31992,5.31956,5.31978,13000000.0
2009-01-01 03:32:00,5.31967,5.31991,5.31959,5.31976,16000000.0
2009-01-01 03:33:00,5.31965,5.31989,5.31965,5.31986,13000000.0
2009-01-01 03:34:00,5.31984,5.31988,5.31958,5.31978,16000000.0
2009-01-01 03:35:00,5.3199,5.3199,5.31953,5.31979,10000000.0
2009-01-01 03:36:00,5.31966,5.31987,5.31964,5.31984,11000000.0
2009-01-01 03:37:00,5.31988,5.31988,5.31951,5.31955,13000000.0
2009-01-01 03:38:00,5.31956,5.31985,5.31954,5.31972,13000000.0
2009-01-01 03:39:00,5.31978,5.31988,5.3196,5.31983,13000000.0
2009-01-01 03:40:00,5.31984,5.31986,5.3196,5.31964,12000000.0
2009-01-01 03:41:00,5.31976,5.31993,5.31962,5.31962,16000000.0
2009-01-01 03:42:00,5.31953,5.31987,5.31953,5.31954,21000000.0
2009-01-01 03:43:00,5.31985,5.31999,5.31968,5.31968,18000000.0
2009-01-01 03:44:00,5.31987,5.31992,5.31962,5.31992,15000000.0
2009-01-01 03:45:00,5.31985,5.31987,5.31963,5.31985,9000000.0
2009-01-01 03:46:00,5.31981,5.31992,5.3197,5.31973,8000000.0
2009-01-01 03:47:00,5.31978,5.31987,5.31961,5.31971,11000000.0
2009-01-01 03:48:00,5.31982,5.31988,5.31955,5.31984,9000000.0
2009-01-01 03:49:00,5.31983,5.31987,5.31961,5.31985,16000000.0
2009-01-01 03:50:00,5.31976,5.31996,5.3197,5.31972,19000000.0
2009-01-01 03:51:00,5.31964,5.31975,5.31959,5.31972,9000000.0
2009-01-01 03:52:00,5.3198,5.31983,5.31954,5.31983,19000000.0
2009-01-01 03:53:00,5.31986,5.31988,5.31967,5.31986,10000000.0
2009-01-01 03:54:00,5.31981,5.31997,5.31969,5.31973,17000000.0
2009-01-01 03:55:00,5.31976,5.31986,5.3195,5.3196,16000000.0
2009-01-01 03:56:00,5.31953,5.3198,5.31953,5.31971,7000000.0
2009-01-01 03:57:00,5.31986,5.31987,5.31964,5.31967,11000000.0
2009-01-01 03:58:00,5.3197,5.31985,5.31964,5.31965,12000000.0
2009-01-01 03:59:00,5.31952,5.31989,5.31952,5.31964,17000000.0
2009-01-01 04:00:00,5.31985,5.31987,5.31961,5.31972,12000000.0
2009-01-01 04:01:00,5.31968,5.32001,5.31965,5.3198,16000000.0
2009-01-01 04:02:00,5.31975,5.31995,5.31975,5.31975,14000000.0
2009-01-01 04:03:00,5.31998,5.32017,5.31989,5.31999,12000000.0
2009-01-01 04:04:00,5.31983,5.32008,5.31983,5.32005,16000000.0
2009-01-01 04:05:00,5.32006,5.32012,5.31986,5.32012,13000000.0
2009-01-01 04:06:00,5.31995,5.32013,5.31991,5.32001,16000000.0
2009-01-01 04:07:00,5.31983,5.32004,5.31973,5.31975,13000000.0
2009-01-01 04:08:00,5.31991,5.32006,5.31983,5.31997,14000000.0
2009-01-01 04:09:00,5.32005,5.32009,5.31982,5.32006,10000000.0
2009-01-01 04:10:00,5.31992,5.32013,5.31989,5.31992,12000000.0
2009-01-01 04:11:00,5.31975,5.32009,5.31975,5.31997,14000000.0
2009-01-01 04:12:00,5.31983,5.32008,5.31981,5.31985,19000000.0
2009-01-01 04:13:00,5.31992,5.32014,5.3199,5.31996,20000000.0
2009-01-01 04:14:00,5.31987,5.32013,5.31987,5.31993,12000000.0
2009-01-01 04:15:00,5.3199,5.32004,5.31983,5.32001,8000000.0
2009-01-01 04:16:00,5.31998,5.3201,5.31985,5.31985,13000000.0
2009-01-01 04:17:00,5.31991,5.32013,5.31982,5.32,15000000.0
2009-01-01 04:18:00,5.31998,5.32003,5.31976,5.31993,9000000.0
2009-01-01 04:19:00,5.32006,5.32012,5.31983,5.32012,12000000.0
2009-01-01 04:20:00,5.32002,5.32002,5.31975,5.31975,9000000.0
2009-01-01 04:21:00,5.32002,5.32016,5.31988,5.31988,17000000.0
2009-01-01 04:22:00,5.31986,5.32007,5.31986,5.31999,14000000.0
2009-01-01 04:23:00,5.32009,5.32009,5.31984,5.31985,10000000.0
2009-01-01 04:24:00,5.31986,5.32013,5.31984,5.31993,12000000.0
2009-01-01 04:25:00,5.32003,5.32013,5.31994,5.31995,10000000.0
2009-01-01 04:26:00,5.31991,5.3201,5.31986,5.32006,7000000.0
2009-01-01 04:27:00,5.3198,5.32008,5.31977,5.3199,15000000.0
2009-01-01 04:28:00,5.31976,5.32003,5.31976,5.32003,7000000.0
2009-01-01 04:29:00,5.32004,5.32009,5.31983,5.31987,14000000.0
2009-01-01 04:30:00,5.31999,5.32018,5.31994,5.32009,11000000.0
2009-01-01 04:31:00,5.31995,5.32005,5.31974,5.31992,15000000.0
2009-01-01 04:32:00,5.31981,5.32017,5.31981,5.32004,17000000.0
2009-01-01 04:33:00,5.31993,5.32008,5.31983,5.32002,14000000.0
2009-01-01 04:34:00,5.31992,5.32009,5.31984,5.32005,9000000.0
2009-01-01 04:35:00,5.32007,5.32007,5.31985,5.32005,12000000.0
2009-01-01 04:36:00,5.32007,5.32013,5.31982,5.31991,12000000.0
2009-01-01 04:37:00,5.31999,5.31999,5.31975,5.31975,12000000.0
2009-01-01 04:38:00,5.31986,5.3201,5.31986,5.31999,11000000.0
2009-01-01 04:39:00,5.31998,5.32011,5.31983,5.31985,17000000.0
2009-01-01 04:40:00,5.3198,5.32018,5.3198,5.31995,9000000.0
2009-01-01 04:41:00,5.31996,5.32011,5.31983,5.31984,10000000.0
2009-01-01 04:42:00,5.31999,5.32009,5.3199,5.31995,8000000.0
2009-01-01 04:43:00,5.31976,5.32012,5.31973,5.32004,18000000.0
2009-01-01 04:44:00,5.31987,5.32004,5.31981,5.32004,9000000.0
2009-01-01 04:45:00,5.32003,5.32003,5.31978,5.32002,9000000.0
2009-01-01 04:46:00,5.32012,5.32012,5.31983,5.32005,16000000.0
2009-01-01 04:47:00,5.31979,5.32009,5.31973,5.32009,12000000.0
2009-01-01 04:48:00,5.32013,5.32013,5.31988,5.31993,10000000.0
2009-01-01 04:49:00,5.31992,5.32016,5.31991,5.31991,16000000.0
2009-01-01 04:50:00,5.31986,5.32009,5.31986,5.31986,16000000.0
2009-01-01 04:51:00,5.31987,5.3201,5.31979,5.31996,20000000.0
2009-01-01 04:52:00,5.32001,5.32001,5.31971,5.32,13000000.0
2009-01-01 04:53:00,5.32004,5.32004,5.31978,5.31978,11000000.0
2009-01-01 04:54:00,5.32005,5.32006,5.31982,5.31991,11000000.0
2009-01-01 04:55:00,5.32008,5.32012,5.31984,5.32005,12000000.0
2009-01-01 04:56:00,5.32005,5.32011,5.31981,5.32005,16000000.0
2009-01-01 04:57:00,5.32007,5.32007,5.31983,5.31999,7000000.0
2009-01-01 04:58:00,5.31991,5.32012,5.31981,5.31981,13000000.0
2009-01-01 04:59:00,5.32005,5.32005,5.31982,5.32004,17000000.0
2009-01-01 05:00:00,5.32011,5.32011,5.31979,5.3199,10000000.0
2009-01-01 05:01:00,5.32003,5.32014,5.31983,5.31992,13000000.0
2009-01-01 05:02:00,5.31976,5.32006,5.31975,5.31994,18000000.0
2009-01-01 05:03:00,5.31997,5.32015,5.31994,5.31995,9000000.0
2009-01-01 05:04:00,5.32002,5.32007,5.3198,5.31992,12000000.0
2009-01-01 05:05:00,5.31995,5.32012,5.31987,5.31992,10000000.0
2009-01-01 05:06:00,5.31988,5.32017,5.31985,5.32001,20000000.0
2009-01-01 05:07:00,5.32007,5.32017,5.31989,5.32008,10000000.0
2009-01-01 05:08:00,5.32003,5.32006,5.31976,5.31976,17000000.0
2009-01-01 05:09:00,5.31998,5.32013,5.31982,5.32013,15000000.0
2009-01-01 05:10:00,5.31997,5.32004,5.31986,5.31997,10000000.0
2009-01-01 05:11:00,5.32005,5.3201,5.31978,5.31986,16000000.0
2009-01-01 05:12:00,5.32005,5.32007,5.31982,5.32004,7000000.0
2009-01-01 05:13:00,5.32,5.32007,5.31979,5.31979,12000000.0
2009-01-01 05:14:00,5.31975,5.32008,5.31972,5.32008,14000000.0
2009-01-01 05:15:00,5.32006,5.3201,5.31983,5.31998,16000000.0
2009-01-01 05:16:00,5.31998,5.3201,5.31983,5.32005,15000000.0
2009-01-01 05:17:00,5.32007,5.32007,5.3198,5.31991,10000000.0
2009-01-01 05:18:00,5.3201,5.32018,5.31986,5.31995,13000000.0
2009-01-01 05:19:00,5.31985,5.32009,5.31982,5.31998,13000000.0
2009-01-01 05:20:00,5.31992,5.32016,5.31983,5.31987,20000000.0
2009-01-01 05:21:00,5.32002,5.32009,5.31981,5.32009,9000000.0
2009-01-01 05:22:00,5.32005,5.32007,5.31984,5.32007,17000000.0
2009-01-01 05:23:00,5.32003,5.32003,5.31973,5.31983,14000000.0
2009-01-01 05:24:00,5.32011,5.32017,5.31992,5.31998,19000000.0
2009-01-01 05:25:00,5.31972,5.32004,5.3197,5.31999,13000000.0
2009-01-01 05:26:00,5.32003,5.32018,5.31993,5.31995,13000000.0
2009-01-01 05:27:00,5.32007,5.32012,5.31985,5.31987,13000000.0
2009-01-01 05:28:00,5.32,5.32011,5.31985,5.31991,10000000.0
2009-01-01 05:29:00,5.32002,5.32014,5.31989,5.32,17000000.0
2009-01-01 05:30:00,5.3199,5.32007,5.31979,5.31983,21000000.0
2009-01-01 05:31:00,5.32004,5.32018,5.31983,5.31983,13000000.0
2009-01-01 05:32:00,5.31976,5.32008,5.31972,5.32008,16000000.0
2009-01-01 05:33:00,5.31995,5.32012,5.31984,5.31992,13000000.0
2009-01-01 05:34:00,5.32011,5.32011,5.31986,5.31987,13000000.0
2009-01-01 05:35:00,5.31974,5.32005,5.31973,5.31993,14000000.0
2009-01-01 05:36:00,5.32,5.32014,5.31985,5.32006,18000000.0
2009-01-01 05:37:00,5.32,5.32006,5.31984,5.31985,12000000.0
2009-01-01 05:38:00,5.31981,5.32005,5.31974,5.31995,13000000.0
2009-01-01 05:39:00,5.31974,5.32007,5.31974,5.31995,21000000.0
2009-01-01 05:40:00,5.31996,5.32012,5.31973,5.32012,14000000.0
2009-01-01 05:41:00,5.31983,5.32009,5.31975,5.32009,13000000.0
2009-01-01 05:42:00,5.32,5.32,5.31986,5.31986,8000000.0
2009-01-01 05:43:00,5.31995,5.32004,5.31976,5.32003,13000000.0
2009-01-01 05:44:00,5.31988,5.32007,5.31982,5.31985,13000000.0
2009-01-01 05:45:00,5.31996,5.32017,5.31981,5.31981,24000000.0
2009-01-01 05:46:00,5.31999,5.32012,5.31983,5.31999,14000000.0
2009-01-01 05:47:00,5.32007,5.32011,5.31983,5.32008,11000000.0
2009-01-01 05:48:00,5.31998,5.32018,5.31985,5.31985,18000000.0
2009-01-01 05:49:00,5.32006,5.32008,5.3198,5.32003,10000000.0
2009-01-01 05:50:00,5.31994,5.32005,5.31975,5.31975,10000000.0
2009-01-01 05:51:00,5.31994,5.32006,5.31982,5.31997,11000000.0
2009-01-01 05:52:00,5.32002,5.32007,5.31974,5.32002,19000000.0
2009-01-01 05:53:00,5.32012,5.32012,5.31982,5.32011,15000000.0
2009-01-01 05:54:00,5.32004,5.32004,5.31986,5.31986,7000000.0
2009-01-01 05:55:00,5.31998,5.32012,5.31988,5.31988,12000000.0
2009-01-01 05:56:00,5.31991,5.32008,5.31984,5.31996,16000000.0
2009-01-01 05:57:00,5.32008,5.32012,5.31984,5.31984,11000000.0
2009-01-01 05:58:00,5.31975,5.31995,5.31975,5.31975,22000000.0
2009-01-01 05:59:00,5.31983,5.32,5.31976,5.31988,9000000.0
2009-01-01 06:00:00,5.31973,5.32,5.31969,5.32,17000000.0
2009-01-01 06:01:00,5.32002,5.32002,5.31971,5.31975,18000000.0
2009-01-01 06:02:00,5.31994,5.31999,5.31969,5.3197,18000000.0
2009-01-01 06:03:00,5.31999,5.32009,5.31979,5.3199,16000000.0
2009-01-01 06:04:00,5.3199,5.32006,5.31982,5.31985,8000000.0
2009-01-01 06:05:00,5.31993,5.32005,5.31981,5.31985,10000000.0
2009-01-01 06:06:00,5.31983,5.3201,5.31976,5.32004,27000000.0
2009-01-01 06:07:00,5.31985,5.31989,5.31962,5.31968,17000000.0
2009-01-01 06:08:00,5.31977,5.32003,5.31976,5.31983,14000000.0
2009-01-01 06:09:00,5.31972,5.31993,5.31964,5.31991,13000000.0
2009-01-01 06:10:00,5.31985,5.32006,5.31977,5.32006,14000000.0
2009-01-01 06:11:00,5.31992,5.31992,5.31966,5.31969,16000000.0
2009-01-01 06:12:00,5.31982,5.31999,5.31972,5.31981,17000000.0
2009-01-01 06:13:00,5.31993,5.32007,5.31981,5.3199,14000000.0
2009-01-01 06:14:00,5.31977,5.31999,5.31977,5.31989,12000000.0
2009-01-01 06:15:00,5.31976,5.32,5.31976,5.3198,13000000.0
2009-01-01 06:16:00,5.31965,5.32006,5.31965,5.31988,14000000.0
2009-01-01 06:17:00,5.3198,5.31993,5.31965,5.31982,11000000.0
2009-01-01 06:18:00,5.31986,5.31992,5.31966,5.31988,12000000.0
2009-01-01 06:19:00,5.31995,5.31999,5.31976,5.3199,19000000.0
2009-01-01 06:20:00,5.31981,5.32006,5.31971,5.31998,11000000.0
2009-01-01 06:21:00,5.31965,5.3199,5.31965,5.3198,9000000.0
2009-01-01 06:22:00,5.31974,5.31999,5.31966,5.31968,22000000.0
2009-01-01 06:23:00,5.31975,5.31999,5.31973,5.31975,18000000.0
2009-01-01 06:24:00,5.31973,5.32001,5.31973,5.31991,8000000.0
2009-01-01 06:25:00,5.31987,5.31999,5.31972,5.3199,9000000.0
2009-01-01 06:26:00,5.31988,5.32,5.31973,5.31988,13000000.0
2009-01-01 06:27:00,5.31993,5.32005,5.31982,5.31998,15000000.0
2009-01-01 06:28:00,5.31991,5.32009,5.3198,5.31988,18000000.0
2009-01-01 06:29:00,5.31968,5.31999,5.31965,5.31965,16000000.0
2009-01-01 06:30:00,5.31981,5.32,5.31978,5.32,10000000.0
2009-01-01 06:31:00,5.31988,5.32013,5.31985,5.31998,13000000.0
2009-01-01 06:32:00,5.3199,5.32,5.31976,5.31998,10000000.0
2009-01-01 06:33:00,5.3199,5.32,5.31969,5.31992,10000000.0
2009-01-01 06:34:00,5.31997,5.32007,5.3198,5.31991,15000000.0
2009-01-01 06:35:00,5.31999,5.32002,5.31974,5.31986,13000000.0
2009-01-01 06:36:00,5.31998,5.32003,5.31966,5.3197,23000000.0
2009-01-01 06:37:00,5.31976,5.31997,5.31968,5.31993,11000000.0
2009-01-01 06:38:00,5.31987,5.32004,5.31975,5.3199,17000000.0
2009-01-01 06:39:00,5.31993,5.31993,5.31965,5.31972,8000000.0
2009-01-01 06:40:00,5.31987,5.31998,5.31973,5.31994,15000000.0
2009-01-01 06:41:00,5.31988,5.31997,5.3197,5.31988,15000000.0
2009-01-01 06:42:00,5.32,5.32,5.31975,5.31988,16000000.0
2009-01-01 06:43:00,5.31975,5.31999,5.31975,5.31975,12000000.0
2009-01-01 06:44:00,5.31987,5.31998,5.31971,5.31987,13000000.0
2009-01-01 06:45:00,5.31976,5.32001,5.31973,5.31974,14000000.0
2009-01-01 06:46:00,5.31987,5.31995,5.31977,5.31977,12000000.0
2009-01-01 06:47:00,5.31973,5.31999,5.3197,5.3198,11000000.0
2009-01-01 06:48:00,5.31995,5.32002,5.31975,5.31989,15000000.0
2009-01-01 06:49:00,5.31968,5.31998,5.31968,5.31995,17000000.0
2009-01-01 06:50:00,5.31988,5.31997,5.31968,5.31968,13000000.0
2009-01-01 06:51:00,5.31994,5.32005,5.31983,5.31984,8000000.0
2009-01-01 06:52:00,5.32002,5.32007,5.31977,5.31982,14000000.0
2009-01-01 06:53:00,5.32001,5.32001,5.31973,5.31995,13000000.0
2009-01-01 06:54:00,5.31989,5.32003,5.31977,5.31996,8000000.0
2009-01-01 06:55:00,5.31991,5.31992,5.31962,5.31963,10000000.0
2009-01-01 06:56:00,5.31995,5.31995,5.31969,5.31992,11000000.0
2009-01-01 06:57:00,5.31988,5.32001,5.31968,5.31968,17000000.0
2009-01-01 06:58:00,5.31979,5.32005,5.31975,5.31992,12000000.0
2009-01-01 06:59:00,5.31964,5.31997,5.31961,5.3198,14000000.0
2009-01-01 07:00:00,5.31981,5.32,5.31967,5.31994,11000000.0
2009-01-01 07:01:00,5.31996,5.31996,5.31978,5.31982,10000000.0
2009-01-01 07:02:00,5.31992,5.31992,5.31963,5.31965,14000000.0
2009-01-01 07:03:00,5.31967,5.31997,5.31966,5.31993,7000000.0
2009-01-01 07:04:00,5.31998,5.31998,5.31972,5.31982,16000000.0
2009-01-01 07:05:00,5.31975,5.31997,5.31972,5.31997,15000000.0
2009-01-01 07:06:00,5.31988,5.31998,5.31972,5.31975,16000000.0
2009-01-01 07:07:00,5.31994,5.31996,5.31972,5.31981,12000000.0
2009-01-01 07:08:00,5.31994,5.32001,5.31973,5.32001,8000000.0
2009-01-01 07:09:00,5.31994,5.31995,5.3197,5.31973,8000000.0
2009-01-01 07:10:00,5.31989,5.32,5.31974,5.31976,16000000.0
2009-01-01 07:11:00,5.3203,5.3203,5.31981,5.32027,17000000.0
2009-01-01 07:12:00,5.32028,5.3204,5.32012,5.32035,20000000.0
2009-01-01 07:13:00,5.32028,5.3204,5.32014,5.32034,18000000.0
2009-01-01 07:14:00,5.32023,5.32035,5.32007,5.32033,11000000.0
2009-01-01 07:15:00,5.32032,5.32051,5.32018,5.32037,18000000.0
2009-01-01 07:16:00,5.32012,5.3204,5.32005,5.32027,18000000.0
2009-01-01 07:17:00,5.32021,5.32039,5.32016,5.3202,12000000.0
2009-01-01 07:18:00,5.32034,5.32037,5.32011,5.32015,18000000.0
2009-01-01 07:19:00,5.3203,5.3204,5.32015,5.32028,14000000.0
2009-01-01 07:20:00,5.32023,5.32037,5.32011,5.32011,18000000.0
2009-01-01 07:21:00,5.32031,5.32048,5.32018,5.32031,13000000.0
2009-01-01 07:22:00,5.32028,5.3204,5.32012,5.32028,14000000.0
2009-01-01 07:23:00,5.32029,5.32042,5.32019,5.3203,15000000.0
2009-01-01 07:24:00,5.32025,5.32027,5.32002,5.32008,16000000.0
2009-01-01 07:25:00,5.32029,5.32042,5.32008,5.32008,15000000.0
2009-01-01 07:26:00,5.32018,5.32036,5.32013,5.32014,13000000.0
2009-01-01 07:27:00,5.32015,5.32039,5.32013,5.32029,12000000.0
2009-01-01 07:28:00,5.32039,5.32041,5.32001,5.32017,22000000.0
2009-01-01 07:29:00,5.32016,5.32041,5.32014,5.32036,16000000.0
2009-01-01 07:30:00,5.32015,5.32038,5.32014,5.32024,14000000.0
2009-01-01 07:31:00,5.32027,5.32036,5.32011,5.32035,13000000.0
2009-01-01 07:32:00,5.32041,5.32041,5.32012,5.32033,9000000.0
2009-01-01 07:33:00,5.32033,5.32033,5.32011,5.32017,7000000.0
2009-01-01 07:34:00,5.3202,5.32039,5.3201,5.3201,18000000.0
2009-01-01 07:35:00,5.3203,5.32041,5.32017,5.3203,9000000.0
2009-01-01 07:36:00,5.32033,5.32035,5.32016,5.32034,13000000.0
2009-01-01 07:37:00,5.32021,5.3204,5.32011,5.32035,11000000.0
2009-01-01 07:38:00,5.32036,5.32042,5.32016,5.32029,11000000.0
2009-01-01 07:39:00,5.32024,5.32046,5.32022,5.32028,19000000.0
2009-01-01 07:40:00,5.32018,5.32041,5.32018,5.32018,11000000.0
2009-01-01 07:41:00,5.32019,5.32035,5.32015,5.32015,7000000.0
2009-01-01 07:42:00,5.32018,5.32043,5.32018,5.32025,13000000.0
2009-01-01 07:43:00,5.32026,5.32049,5.32026,5.32043,14000000.0
2009-01-01 07:44:00,5.32041,5.32041,5.32011,5.32013,10000000.0
2009-01-01 07:45:00,5.32015,5.32036,5.32004,5.32021,8000000.0
2009-01-01 07:46:00,5.32011,5.32036,5.32007,5.32025,13000000.0
2009-01-01 07:47:00,5.32036,5.32045,5.32022,5.32025,15000000.0
2009-01-01 07:48:00,5.32034,5.32041,5.32017,5.32023,13000000.0
2009-01-01 07:49:00,5.32032,5.32036,5.32011,5.32034,10000000.0
2009-01-01 07:50:00,5.32015,5.32039,5.3201,5.32028,17000000.0
2009-01-01 07:51:00,5.32021,5.32046,5.32018,5.32025,16000000.0
2009-01-01 07:52:00,5.3203,5.32033,5.3201,5.32032,13000000.0
2009-01-01 07:53:00,5.32015,5.32042,5.32013,5.32042,10000000.0
2009-01-01 07:54:00,5.32031,5.32039,5.32012,5.32027,11000000.0
2009-01-01 07:55:00,5.3203,5.32037,5.32002,5.32027,12000000.0
2009-01-01 07:56:00,5.32017,5.3205,5.32017,5.32027,13000000.0
2009-01-01 07:57:00,5.32016,5.32031,5.3201,5.32025,8000000.0
2009-01-01 07:58:00,5.32027,5.3204,5.32015,5.32028,14000000.0
2009-01-01 07:59:00,5.3202,5.32039,5.32009,5.32035,15000000.0
2009-01-01 08:00:00,5.31995,5.31995,5.31975,5.31988,10000000.0
2009-01-01 08:01:00,5.31993,5.32008,5.31981,5.3199,13000000.0
2009-01-01 08:02:00,5.31976,5.32001,5.31976,5.31995,14000000.0
2009-01-01 08:03:00,5.31981,5.31999,5.31967,5.31985,12000000.0
2009-01-01 08:04:00,5.31979,5.31998,5.31973,5.31995,16000000.0
2009-01-01 08:05:00,5.31987,5.32,5.31978,5.31978,14000000.0
2009-01-01 08:06:00,5.3198,5.3201,5.3198,5.31981,19000000.0
2009-01-01 08:07:00,5.31981,5.32,5.31972,5.31995,19000000.0
2009-01-01 08:08:00,5.31986,5.32007,5.31976,5.31992,11000000.0
2009-01-01 08:09:00,5.31988,5.32002,5.31971,5.32002,10000000.0
2009-01-01 08:10:00,5.31976,5.32003,5.31976,5.31989,16000000.0
2009-01-01 08:11:00,5.31974,5.32,5.31972,5.31978,9000000.0
2009-01-01 08:12:00,5.31986,5.31996,5.31964,5.31992,10000000.0
2009-01-01 08:13:00,5.31987,5.32008,5.31979,5.32001,11000000.0
2009-01-01 08:14:00,5.32002,5.32002,5.31973,5.31988,12000000.0
2009-01-01 08:15:00,5.31988,5.31999,5.31969,5.31985,15000000.0
2009-01-01 08:16:00,5.31991,5.32011,5.31983,5.31987,14000000.0
2009-01-01 08:17:00,5.31983,5.32,5.3198,5.31993,10000000.0
2009-01-01 08:18:00,5.3199,5.32,5.31976,5.31976,9000000.0
2009-01-01 08:19:00,5.31976,5.31997,5.31974,5.31994,11000000.0
2009-01-01 08:20:00,5.31991,5.31991,5.31968,5.31972,11000000.0
2009-01-01 08:21:00,5.32002,5.32002,5.31974,5.31987,20000000.0
2009-01-01 08:22:00,5.31969,5.31994,5.31966,5.31986,8000000.0
2009-01-01 08:23:00,5.31967,5.31994,5.31967,5.31994,12000000.0
2009-01-01 08:24:00,5.31992,5.31998,5.31965,5.3197,13000000.0
2009-01-01 08:25:00,5.31988,5.31999,5.31974,5.31988,12000000.0
2009-01-01 08:26:00,5.3199,5.31993,5.31964,5.31993,13000000.0
2009-01-01 08:27:00,5.31973,5.31996,5.31968,5.31992,11000000.0
2009-01-01 08:28:00,5.31973,5.31997,5.3197,5.31979,8000000.0
2009-01-01 08:29:00,5.31982,5.31998,5.3197,5.3197,12000000.0
2009-01-01 08:30:00,5.31987,5.31998,5.31975,5.31994,11000000.0
2009-01-01 08:31:00,5.31989,5.32005,5.31983,5.31989,10000000.0
2009-01-01 08:32:00,5.31965,5.31995,5.31965,5.31969,13000000.0
2009-01-01 08:33:00,5.31988,5.32002,5.31973,5.32002,11000000.0
2009-01-01 08:34:00,5.32002,5.32002,5.31972,5.31982,17000000.0
2009-01-01 08:35:00,5.31997,5.31997,5.31964,5.31992,11000000.0
2009-01-01 08:36:00,5.31979,5.32003,5.31967,5.31967,10000000.0
2009-01-01 08:37:00,5.31963,5.31994,5.31963,5.31985,9000000.0
2009-01-01 08:38:00,5.31994,5.31999,5.31974,5.31996,18000000.0
2009-01-01 08:39:00,5.31982,5.32004,5.31975,5.31985,8000000.0
2009-01-01 08:40:00,5.31993,5.31995,5.31975,5.31995,7000000.0
2009-01-01 08:41:00,5.31989,5.32001,5.31974,5.31995,16000000.0
2009-01-01 08:42:00,5.31989,5.32007,5.31974,5.31994,14000000.0
2009-01-01 08:43:00,5.3198,5.32004,5.31976,5.31983,12000000.0
2009-01-01 08:44:00,5.31995,5.32003,5.31979,5.31979,9000000.0
2009-01-01 08:45:00,5.32146,5.32864,5.32146,5.32864,18000000.0
2009-01-01 08:46:00,5.31969,5.31993,5.31958,5.31965,14000000.0
2009-01-01 08:47:00,5.31985,5.3199,5.31967,5.31979,18000000.0
2009-01-01 08:48:00,5.31952,5.31986,5.31952,5.31977,12000000.0
2009-01-01 08:49:00,5.31965,5.3199,5.31965,5.31979,14000000.0
2009-01-01 08:50:00,5.32967,5.32967,5.32923,5.32923,16000000.0
2009-01-01 08:51:00,5.31969,5.31989,5.31957,5.31983,21000000.0
2009-01-01 08:52:00,5.31966,5.31987,5.31964,5.31978,20000000.0
2009-01-01 08:53:00,5.31983,5.31986,5.31962,5.31986,7000000.0
2009-01-01 08:54:00,5.31964,5.31992,5.3196,5.31992,17000000.0
2009-01-01 08:55:00,5.3196,5.31985,5.31957,5.31983,12000000.0
2009-01-01 08:56:00,5.31973,5.31987,5.31965,5.31979,17000000.0
2009-01-01 08:57:00,5.31953,5.31995,5.31953,5.31985,16000000.0
2009-01-01 08:58:00,5.31982,5.31983,5.3196,5.3197,12000000.0
2009-01-01 08:59:00,5.3198,5.31995,5.31968,5.31986,13000000.0
2009-01-01 09:00:00,5.31987,5.31991,5.31964,5.31971,17000000.0
2009-01-01 09:01:00,5.31953,5.31989,5.31953,5.31972,13000000.0
2009-01-01 09:02:00,5.31987,5.31987,5.31964,5.31979,8000000.0
2009-01-01 09:03:00,5.31985,5.31985,5.31961,5.31981,16000000.0
2009-01-01 09:04:00,5.31959,5.31983,5.31959,5.31968,8000000.0
2009-01-01 09:05:00,5.31978,5.31992,5.31961,5.31992,11000000.0
2009-01-01 09:06:00,5.31974,5.31998,5.31971,5.31988,10000000.0
2009-01-01 09:07:00,5.31983,5.31983,5.31959,5.31959,10000000.0
2009-01-01 09:08:00,5.31979,5.32001,5.31968,5.31975,19000000.0
2009-01-01 09:09:00,5.31974,5.31996,5.31967,5.31982,16000000.0
2009-01-01 09:10:00,5.3196,5.31984,5.3196,5.31984,8000000.0
2009-01-01 09:11:00,5.31972,5.31998,5.3197,5.31971,11000000.0
2009-01-01 09:12:00,5.32925,5.32945,5.32925,5.32925,16000000.0
2009-01-01 09:13:00,5.31978,5.31989,5.31964,5.31979,15000000.0
2009-01-01 09:14:00,5.3198,5.31993,5.31967,5.31967,17000000.0
2009-01-01 09:15:00,5.31967,5.31988,5.31965,5.31965,12000000.0
2009-01-01 09:16:00,5.31977,5.31985,5.31963,5.31964,14000000.0
2009-01-01 09:17:00,5.31992,5.31992,5.31962,5.31964,14000000.0
2009-01-01 09:18:00,5.3198,5.31991,5.31961,5.31971,18000000.0
2009-01-01 09:19:00,5.31957,5.3199,5.31955,5.31959,14000000.0
2009-01-01 09:20:00,5.31963,5.31983,5.31957,5.31981,18000000.0
2009-01-01 09:21:00,5.31979,5.31991,5.31964,5.31986,17000000.0
2009-01-01 09:22:00,5.31974,5.31989,5.31958,5.31989,13000000.0
2009-01-01 09:23:00,5.31982,5.31982,5.31951,5.31953,12000000.0
2009-01-01 09:24:00,5.31951,5.31986,5.31951,5.31974,14000000.0
2009-01-01 09:25:00,5.31985,5.31992,5.31965,5.31992,9000000.0
2009-01-01 09:26:00,5.31983,5.31987,5.31961,5.31978,13000000.0
2009-01-01 09:27:00,5.31953,5.3199,5.31953,5.3199,13000000.0
2009-01-01 09:28:00,5.31985,5.31992,5.3196,5.31992,19000000.0
2009-01-01 09:29:00,5.3199,5.3199,5.31957,5.3197,14000000.0
2009-01-01 09:30:00,5.31972,5.31987,5.31958,5.31987,15000000.0
2009-01-01 09:31:00,5.31977,5.31991,5.31959,5.31991,11000000.0
2009-01-01 09:32:00,5.31968,5.31994,5.31967,5.31973,16000000.0
2009-01-01 09:33:00,5.31971,5.31993,5.31971,5.31987,9000000.0
2009-01-01 09:34:00,5.31976,5.31989,5.31961,5.31976,18000000.0
2009-01-01 09:35:00,5.31956,5.31983,5.31953,5.31961,14000000.0
2009-01-01 09:36:00,5.31982,5.31987,5.31957,5.31987,16000000.0
2009-01-01 09:37:00,5.31965,5.3199,5.3196,5.31978,20000000.0
2009-01-01 09:38:00,5.31985,5.31988,5.31954,5.31967,19000000.0
2009-01-01 09:39:00,5.31987,5.3199,5.31969,5.3198,16000000.0
2009-01-01 09:40:00,5.31971,5.31992,5.31962,5.31981,12000000.0
2009-01-01 09:41:00,5.31981,5.31997,5.31967,5.31967,18000000.0
2009-01-01 09:42:00,5.31978,5.31997,5.31967,5.31967,16000000.0
2009-01-01 09:43:00,5.3196,5.31997,5.31958,5.31971,15000000.0
2009-01-01 09:44:00,5.31974,5.31995,5.3197,5.31973,13000000.0
2009-01-01 09:45:00,5.31972,5.31981,5.31954,5.31954,13000000.0
2009-01-01 09:46:00,5.31973,5.31988,5.31959,5.31959,17000000.0
2009-01-01 09:47:00,5.31982,5.32,5.3197,5.3197,13000000.0
2009-01-01 09:48:00,5.31975,5.3199,5.31959,5.31976,16000000.0
2009-01-01 09:49:00,5.31965,5.31989,5.31965,5.31978,17000000.0
2009-01-01 09:50:00,5.31975,5.31988,5.31959,5.31974,12000000.0
2009-01-01 09:51:00,5.31985,5.31987,5.3196,5.31966,16000000.0
2009-01-01 09:52:00,5.31958,5.31987,5.31958,5.31987,16000000.0
2009-01-01 09:53:00,5.31983,5.31983,5.3195,5.31952,15000000.0
2009-01-01 09:54:00,5.31981,5.31981,5.31955,5.31955,15000000.0
2009-01-01 09:55:00,5.31974,5.31993,5.31966,5.3197,15000000.0
2009-01-01 09:56:00,5.31965,5.31986,5.31959,5.31964,17000000.0
2009-01-01 09:57:00,5.31983,5.31989,5.31959,5.31969,12000000.0
2009-01-01 09:58:00,5.31978,5.32001,5.31971,5.31974,14000000.0
2009-01-01 09:59:00,5.31981,5.31997,5.31968,5.31968,10000000.0
2009-01-01 10:00:00,5.31971,5.31985,5.31965,5.31985,11000000.0
2009-01-01 10:01:00,5.32925,5.32945,5.32925,5.32945,24000000.0
2009-01-01 10:02:00,5.33017,5.33023,5.32997,5.33009,14000000.0
2009-01-01 10:03:00,5.31685,5.31685,5.31665,5.31685,16000000.0
2009-01-01 10:04:00,5.31816,5.31818,5.31795,5.31816,10000000.0
2009-01-01 10:05:00,5.31608,5.31615,5.31595,5.31615,10000000.0
2009-01-01 10:06:00,5.31594,5.31615,5.31587,5.31605,9000000.0
2009-01-01 10:07:00,5.31611,5.31622,5.31602,5.31605,11000000.0
2009-01-01 10:08:00,5.31615,5.31615,5.31595,5.31595,9000000.0
2009-01-01 10:09:00,5.31515,5.31535,5.31515,5.31527,11000000.0
2009-01-01 10:10:00,5.31519,5.31544,5.31511,5.31528,15000000.0
2009-01-01 10:11:00,5.31541,5.31541,5.31515,5.3153,16000000.0
2009-01-01 10:12:00,5.31508,5.31546,5.31508,5.31534,19000000.0
2009-01-01 10:13:00,5.31516,5.31537,5.31512,5.31513,9000000.0
2009-01-01 10:14:00,5.31465,5.31465,5.31445,5.31458,11000000.0
2009-01-01 10:15:00,5.31457,5.31471,5.31448,5.31452,8000000.0
2009-01-01 10:16:00,5.31457,5.31471,5.31439,5.31471,17000000.0
2009-01-01 10:17:00,5.31465,5.31468,5.3144,5.31465,16000000.0
2009-01-01 10:18:00,5.3145,5.31468,5.31441,5.31462,16000000.0
2009-01-01 10:19:00,5.31458,5.3147,5.31442,5.31458,17000000.0
2009-01-01 10:20:00,5.31443,5.31467,5.3144,5.31457,16000000.0
2009-01-01 10:21:00,5.31467,5.31469,5.3145,5.31459,7000000.0
2009-01-01 10:22:00,5.3146,5.3147,5.31445,5.31468,10000000.0
2009-01-01 10:23:00,5.31447,5.31468,5.31443,5.31457,14000000.0
2009-01-01 10:24:00,5.31452,5.31475,5.31445,5.31469,13000000.0
2009-01-01 10:25:00,5.31435,5.31464,5.31435,5.3145,12000000.0
2009-01-01 10:26:00,5.31457,5.31464,5.31447,5.31452,11000000.0
2009-01-01 10:27:00,5.31458,5.31469,5.31449,5.31459,13000000.0
2009-01-01 10:28:00,5.31469,5.31481,5.31454,5.31462,13000000.0
2009-01-01 10:29:00,5.31457,5.31466,5.31439,5.31455,11000000.0
2009-01-01 10:30:00,5.31472,5.31472,5.31442,5.31444,9000000.0
2009-01-01 10:31:00,5.31458,5.31472,5.3144,5.31458,16000000.0
2009-01-01 10:32:00,5.31448,5.31469,5.31444,5.31455,9000000.0
2009-01-01 10:33:00,5.31468,5.31469,5.31434,5.31469,12000000.0
2009-01-01 10:34:00,5.3147,5.3147,5.31442,5.31457,11000000.0
2009-01-01 10:35:00,5.31458,5.3147,5.31438,5.31438,17000000.0
2009-01-01 10:36:00,5.31463,5.3148,5.31452,5.31461,10000000.0
2009-01-01 10:37:00,5.31463,5.31467,5.3144,5.31444,15000000.0
2009-01-01 10:38:00,5.31469,5.31472,5.31438,5.31463,17000000.0
2009-01-01 10:39:00,5.31398,5.31405,5.31385,5.31385,13000000.0
2009-01-01 10:40:00,5.31418,5.31428,5.31397,5.31399,10000000.0
2009-01-01 10:41:00,5.31408,5.3142,5.31392,5.31409,15000000.0
2009-01-01 10:42:00,5.31402,5.31418,5.31394,5.31417,12000000.0
2009-01-01 10:43:00,5.31397,5.31418,5.31389,5.31406,13000000.0
2009-01-01 10:44:00,5.31405,5.31413,5.31389,5.31407,12000000.0
2009-01-01 10:45:00,5.31417,5.31424,5.31395,5.31395,13000000.0
2009-01-01 10:46:00,5.31409,5.31432,5.31388,5.31388,13000000.0
2009-01-01 10:47:00,5.31409,5.31419,5.31395,5.31415,7000000.0
2009-01-01 10:48:00,5.31387,5.31421,5.31387,5.31405,12000000.0
2009-01-01 10:49:00,5.31388,5.31421,5.31388,5.31407,10000000.0
2009-01-01 10:50:00,5.31401,5.31425,5.31399,5.31409,14000000.0
2009-01-01 10:51:00,5.31423,5.31423,5.31389,5.314,11000000.0
2009-01-01 10:52:00,5.3142,5.31432,5.31399,5.31406,20000000.0
2009-01-01 10:53:00,5.31409,5.3142,5.31392,5.3142,9000000.0
2009-01-01 10:54:00,5.31397,5.31419,5.31397,5.31417,18000000.0
2009-01-01 10:55:00,5.31395,5.31422,5.31395,5.31412,10000000.0
2009-01-01 10:56:00,5.31416,5.31417,5.31389,5.31393,11000000.0
2009-01-01 10:57:00,5.31409,5.31424,5.31404,5.31414,8000000.0
2009-01-01 10:58:00,5.31403,5.31415,5.31394,5.31404,10000000.0
2009-01-01 10:59:00,5.31417,5.31417,5.31392,5.31414,10000000.0
2009-01-01 11:00:00,5.31403,5.31425,5.31401,5.31417,15000000.0
2009-01-01 11:01:00,5.31405,5.31414,5.31385,5.31414,12000000.0
2009-01-01 11:02:00,5.31408,5.31409,5.31392,5.31395,8000000.0
2009-01-01 11:03:00,5.31408,5.3142,5.31391,5.31407,11000000.0
2009-01-01 11:04:00,5.31393,5.31421,5.31391,5.31406,15000000.0
2009-01-01 11:05:00,5.314,5.3143,5.314,5.31407,17000000.0
2009-01-01 11:06:00,5.31406,5.31419,5.31393,5.3141,12000000.0
2009-01-01 11:07:00,5.31407,5.31416,5.3139,5.3139,11000000.0
2009-01-01 11:08:00,5.31394,5.31417,5.3139,5.31407,22000000.0
2009-01-01 11:09:00,5.31389,5.31424,5.31389,5.3141,9000000.0
2009-01-01 11:10:00,5.314,5.3142,5.31384,5.31409,16000000.0
2009-01-01 11:11:00,5.31419,5.31419,5.31392,5.31395,7000000.0
2009-01-01 11:12:00,5.31399,5.31418,5.3139,5.31394,15000000.0
2009-01-01 11:13:00,5.3141,5.31422,5.31395,5.31422,11000000.0
2009-01-01 11:14:00,5.31407,5.31418,5.31389,5.31414,18000000.0
2009-01-01 11:15:00,5.31417,5.31421,5.31401,5.3141,11000000.0
2009-01-01 11:16:00,5.31389,5.31418,5.31389,5.31416,13000000.0
2009-01-01 11:17:00,5.31418,5.31423,5.31399,5.31399,13000000.0
2009-01-01 11:18:00,5.31421,5.31421,5.31396,5.31398,9000000.0
2009-01-01 11:19:00,5.31408,5.31427,5.31396,5.31416,17000000.0
2009-01-01 11:20:00,5.3139,5.31415,5.31384,5.31385,14000000.0
2009-01-01 11:21:00,5.31383,5.31419,5.31381,5.31398,14000000.0
2009-01-01 11:22:00,5.31401,5.31421,5.31394,5.31417,22000000.0
2009-01-01 11:23:00,5.31381,5.31416,5.31381,5.31394,8000000.0
2009-01-01 11:24:00,5.31403,5.31431,5.31395,5.31403,18000000.0
2009-01-01 11:25:00,5.31404,5.31404,5.31396,5.31404,9000000.0
2009-01-01 11:26:00,5.31386,5.31416,5.31386,5.31414,15000000.0
2009-01-01 11:27:00,5.314,5.31422,5.31398,5.31405,10000000.0
2009-01-01 11:28:00,5.31408,5.31417,5.31394,5.31415,13000000.0
2009-01-01 11:29:00,5.31402,5.31425,5.31393,5.314,17000000.0
2009-01-01 11:30:00,5.31403,5.31421,5.3139,5.31421,13000000.0
2009-01-01 11:31:00,5.31391,5.31415,5.31386,5.3141,12000000.0
2009-01-01 11:32:00,5.31392,5.31415,5.31385,5.31385,20000000.0
2009-01-01 11:33:00,5.31401,5.31423,5.31392,5.31415,16000000.0
2009-01-01 11:34:00,5.31414,5.31419,5.31388,5.314,13000000.0
2009-01-01 11:35:00,5.31408,5.31418,5.31397,5.31416,14000000.0
2009-01-01 11:36:00,5.31411,5.31415,5.31387,5.31412,11000000.0
2009-01-01 11:37:00,5.31409,5.31421,5.3139,5.3139,16000000.0
2009-01-01 11:38:00,5.314,5.31421,5.31396,5.3141,8000000.0
2009-01-01 11:39:00,5.31417,5.31417,5.31384,5.3141,11000000.0
2009-01-01 11:40:00,5.31402,5.31419,5.31384,5.31419,12000000.0
2009-01-01 11:41:00,5.31402,5.31419,5.31388,5.31403,10000000.0
2009-01-01 11:42:00,5.31416,5.31416,5.31393,5.31409,10000000.0
2009-01-01 11:43:00,5.31411,5.31429,5.31403,5.31412,17000000.0
2009-01-01 11:44:00,5.31414,5.31432,5.31403,5.3141,15000000.0
2009-01-01 11:45:00,5.31406,5.31415,5.31391,5.314,16000000.0
2009-01-01 11:46:00,5.31402,5.31416,5.31386,5.31386,7000000.0
2009-01-01 11:47:00,5.314,5.31417,5.31389,5.31408,16000000.0
2009-01-01 11:48:00,5.31412,5.31415,5.31385,5.31385,13000000.0
2009-01-01 11:49:00,5.31417,5.31421,5.31396,5.31415,10000000.0
2009-01-01 11:50:00,5.31418,5.31427,5.31395,5.31395,12000000.0
2009-01-01 11:51:00,5.31418,5.31425,5.31393,5.31402,14000000.0
2009-01-01 11:52:00,5.31409,5.31417,5.31391,5.31413,18000000.0
2009-01-01 11:53:00,5.31412,5.31412,5.31383,5.31404,16000000.0
2009-01-01 11:54:00,5.31406,5.31414,5.31392,5.31394,8000000.0
2009-01-01 11:55:00,5.31408,5.31428,5.31405,5.31406,8000000.0
2009-01-01 11:56:00,5.31393,5.31422,5.3139,5.31422,8000000.0
2009-01-01 11:57:00,5.31392,5.31421,5.31392,5.3141,11000000.0
2009-01-01 11:58:00,5.31407,5.31423,5.31393,5.31415,14000000.0
2009-01-01 11:59:00,5.31402,5.31413,5.31391,5.31408,11000000.0
2009-01-01 12:00:00,5.31402,5.31417,5.31385,5.31405,15000000.0
2009-01-01 12:01:00,5.31418,5.31425,5.31393,5.31399,13000000.0
2009-01-01 12:02:00,5.31418,5.31418,5.31385,5.31412,15000000.0
2009-01-01 12:03:00,5.31394,5.31421,5.31394,5.31401,11000000.0
2009-01-01 12:04:00,5.314,5.31417,5.31391,5.31413,9000000.0
2009-01-01 12:05:00,5.31421,5.31421,5.3139,5.31415,9000000.0
2009-01-01 12:06:00,5.31415,5.3142,5.31397,5.31403,15000000.0
2009-01-01 12:07:00,5.31409,5.31422,5.31399,5.31416,11000000.0
2009-01-01 12:08:00,5.31422,5.31422,5.31389,5.314,8000000.0
2009-01-01 12:09:00,5.31404,5.31413,5.31385,5.31411,18000000.0
2009-01-01 12:10:00,5.31404,5.31418,5.31382,5.31383,14000000.0
2009-01-01 12:11:00,5.31408,5.31427,5.31402,5.31406,9000000.0
2009-01-01 12:12:00,5.31415,5.31424,5.3139,5.31395,18000000.0
2009-01-01 12:13:00,5.31411,5.31412,5.31387,5.314,12000000.0
2009-01-01 12:14:00,5.31417,5.31423,5.31396,5.31401,10000000.0
2009-01-01 12:15:00,5.31406,5.31416,5.31388,5.31395,8000000.0
2009-01-01 12:16:00,5.31416,5.31416,5.31395,5.31399,14000000.0
2009-01-01 12:17:00,5.31415,5.31418,5.31391,5.31415,13000000.0
2009-01-01 12:18:00,5.31388,5.31419,5.31388,5.31418,10000000.0
2009-01-01 12:19:00,5.31409,5.3142,5.31396,5.31415,11000000.0
2009-01-01 12:20:00,5.31403,5.31417,5.31401,5.31403,8000000.0
2009-01-01 12:21:00,5.31394,5.31414,5.31391,5.31395,20000000.0
2009-01-01 12:22:00,5.31385,5.31412,5.31383,5.31405,14000000.0
2009-01-01 12:23:00,5.31397,5.31417,5.31388,5.31388,11000000.0
2009-01-01 12:24:00,5.31411,5.31424,5.31398,5.31417,17000000.0
2009-01-01 12:25:00,5.31417,5.31429,5.314,5.31419,12000000.0
2009-01-01 12:26:00,5.31417,5.31417,5.31393,5.31414,7000000.0
2009-01-01 12:27:00,5.31411,5.31411,5.31385,5.31385,7000000.0
2009-01-01 12:28:00,5.31403,5.31417,5.3139,5.31416,19000000.0
2009-01-01 12:29:00,5.31395,5.31418,5.3139,5.31407,12000000.0
2009-01-01 12:30:00,5.31421,5.31421,5.31394,5.31408,10000000.0
2009-01-01 12:31:00,5.31384,5.31415,5.31382,5.31391,12000000.0
2009-01-01 12:32:00,5.31397,5.31425,5.31397,5.31405,12000000.0
2009-01-01 12:33:00,5.31413,5.31426,5.31391,5.31397,15000000.0
2009-01-01 12:34:00,5.31409,5.31418,5.31395,5.31416,12000000.0
2009-01-01 12:35:00,5.31415,5.31421,5.31392,5.31421,12000000.0
2009-01-01 12:36:00,5.31401,5.31436,5.31401,5.31412,15000000.0
2009-01-01 12:37:00,5.31404,5.31417,5.31383,5.31417,8000000.0
2009-01-01 12:38:00,5.31412,5.31412,5.3139,5.31412,15000000.0
2009-01-01 12:39:00,5.31406,5.31417,5.31389,5.31389,14000000.0
2009-01-01 12:40:00,5.31402,5.31419,5.31398,5.31413,18000000.0
2009-01-01 12:41:00,5.31399,5.31419,5.3139,5.31419,11000000.0
2009-01-01 12:42:00,5.31395,5.31413,5.31393,5.31394,17000000.0
2009-01-01 12:43:00,5.31416,5.31418,5.31397,5.31409,11000000.0
2009-01-01 12:44:00,5.31405,5.31416,5.31387,5.31393,13000000.0
2009-01-01 12:45:00,5.31389,5.31419,5.31389,5.31403,10000000.0
2009-01-01 12:46:00,5.31387,5.31416,5.31384,5.31409,20000000.0
2009-01-01 12:47:00,5.31407,5.31416,5.31392,5.31415,10000000.0
2009-01-01 12:48:00,5.31397,5.31416,5.31394,5.31416,10000000.0
2009-01-01 12:49:00,5.31412,5.31422,5.31396,5.31396,15000000.0
2009-01-01 12:50:00,5.31409,5.31426,5.31393,5.31411,14000000.0
2009-01-01 12:51:00,5.31421,5.31425,5.31401,5.31413,14000000.0
2009-01-01 12:52:00,5.31409,5.31414,5.31389,5.31414,9000000.0
2009-01-01 12:53:00,5.31422,5.31422,5.31395,5.31407,9000000.0
2009-01-01 12:54:00,5.31401,5.31431,5.31395,5.31395,20000000.0
2009-01-01 12:55:00,5.31407,5.31422,5.31394,5.31419,12000000.0
2009-01-01 12:56:00,5.3141,5.31427,5.31401,5.31406,7000000.0
2009-01-01 12:57:00,5.31411,5.3142,5.31395,5.3141,13000000.0
2009-01-01 12:58:00,5.314,5.31423,5.31387,5.314,16000000.0
2009-01-01 12:59:00,5.31392,5.31418,5.31389,5.31399,14000000.0
2009-01-01 13:00:00,5.31407,5.31418,5.31397,5.31416,12000000.0
2009-01-01 13:01:00,5.31419,5.31425,5.31397,5.31409,17000000.0
2009-01-01 13:02:00,5.31421,5.31421,5.31393,5.31408,10000000.0
2009-01-01 13:03:00,5.31384,5.31413,5.31383,5.31404,22000000.0
2009-01-01 13:04:00,5.31405,5.31423,5.31382,5.31412,20000000.0
2009-01-01 13:05:00,5.31394,5.3142,5.31394,5.31395,14000000.0
2009-01-01 13:06:00,5.31414,5.3143,5.31403,5.31416,17000000.0
2009-01-01 13:07:00,5.31395,5.31422,5.31394,5.31415,22000000.0
2009-01-01 13:08:00,5.31396,5.3142,5.31393,5.31407,12000000.0
2009-01-01 13:09:00,5.31399,5.31414,5.31391,5.31394,12000000.0
2009-01-01 13:10:00,5.31406,5.31426,5.314,5.31404,20000000.0
2009-01-01 13:11:00,5.31415,5.31416,5.31392,5.31406,12000000.0
2009-01-01 13:12:00,5.31411,5.3142,5.31387,5.3142,16000000.0
2009-01-01 13:13:00,5.31394,5.3142,5.31391,5.31416,14000000.0
2009-01-01 13:14:00,5.31417,5.31426,5.31395,5.31418,17000000.0
2009-01-01 13:15:00,5.314,5.31416,5.31387,5.31387,7000000.0
2009-01-01 13:16:00,5.31416,5.31423,5.31402,5.31411,9000000.0
2009-01-01 13:17:00,5.31409,5.31431,5.314,5.31405,15000000.0
2009-01-01 13:18:00,5.31421,5.31421,5.31391,5.31415,17000000.0
2009-01-01 13:19:00,5.31417,5.31417,5.31383,5.31384,15000000.0
2009-01-01 13:20:00,5.31405,5.31429,5.31399,5.3141,12000000.0
2009-01-01 13:21:00,5.31407,5.31422,5.3139,5.31399,24000000.0
2009-01-01 13:22:00,5.31411,5.31429,5.31406,5.31411,12000000.0
2009-01-01 13:23:00,5.31402,5.31416,5.31388,5.31394,12000000.0
2009-01-01 13:24:00,5.31416,5.3142,5.31391,5.31415,18000000.0
2009-01-01 13:25:00,5.31395,5.31419,5.31392,5.31408,12000000.0
2009-01-01 13:26:00,5.31406,5.3143,5.31396,5.31396,12000000.0
2009-01-01 13:27:00,5.31402,5.31421,5.31393,5.31396,9000000.0
2009-01-01 13:28:00,5.31395,5.31422,5.31392,5.31422,15000000.0
2009-01-01 13:29:00,5.314,5.31425,5.31396,5.31424,14000000.0
2009-01-01 13:30:00,5.31401,5.3142,5.31387,5.31387,11000000.0
2009-01-01 13:31:00,5.31408,5.31421,5.31398,5.31418,11000000.0
2009-01-01 13:32:00,5.31416,5.31416,5.31401,5.3141,8000000.0
2009-01-01 13:33:00,5.31395,5.31422,5.31394,5.31422,14000000.0
2009-01-01 13:34:00,5.31396,5.31417,5.31389,5.31406,11000000.0
2009-01-01 13:35:00,5.31393,5.31416,5.31383,5.31411,16000000.0
2009-01-01 13:36:00,5.31397,5.31416,5.31397,5.31416,8000000.0
2009-01-01 13:37:00,5.3141,5.3142,5.31393,5.31409,17000000.0
2009-01-01 13:38:00,5.3139,5.31421,5.31387,5.31404,14000000.0
2009-01-01 13:39:00,5.31423,5.31423,5.31392,5.31402,10000000.0
2009-01-01 13:40:00,5.31418,5.3142,5.31389,5.31404,8000000.0
2009-01-01 13:41:00,5.3141,5.31423,5.31396,5.31416,11000000.0
2009-01-01 13:42:00,5.31393,5.31415,5.31384,5.31415,14000000.0
2009-01-01 13:43:00,5.31418,5.31418,5.31385,5.31385,11000000.0
2009-01-01 13:44:00,5.314,5.31414,5.3139,5.31414,11000000.0
2009-01-01 13:45:00,5.31417,5.31417,5.31385,5.31406,14000000.0
2009-01-01 13:46:00,5.31385,5.31415,5.31385,5.31398,11000000.0
2009-01-01 13:47:00,5.31392,5.31413,5.31387,5.31387,13000000.0
2009-01-01 13:48:00,5.31416,5.31428,5.31397,5.31399,14000000.0
2009-01-01 13:49:00,5.31396,5.31421,5.31392,5.31409,12000000.0
2009-01-01 13:50:00,5.31411,5.31425,5.31401,5.31418,16000000.0
2009-01-01 13:51:00,5.31414,5.31419,5.31391,5.31419,14000000.0
2009-01-01 13:52:00,5.31407,5.3142,5.31394,5.31403,10000000.0
2009-01-01 13:53:00,5.31388,5.31415,5.31385,5.31385,10000000.0
2009-01-01 13:54:00,5.31417,5.31417,5.31398,5.31412,8000000.0
2009-01-01 13:55:00,5.31421,5.31427,5.31405,5.31409,13000000.0
2009-01-01 13:56:00,5.31383,5.31409,5.31378,5.31409,17000000.0
2009-01-01 13:57:00,5.31404,5.31409,5.31386,5.31386,13000000.0
2009-01-01 13:58:00,5.31415,5.31421,5.31393,5.31421,7000000.0
2009-01-01 13:59:00,5.31413,5.31419,5.31396,5.31414,9000000.0
2009-01-01 14:00:00,5.31421,5.31421,5.31395,5.31415,7000000.0
2009-01-01 14:01:00,5.31416,5.31423,5.31396,5.31417,11000000.0
2009-01-01 14:02:00,5.31394,5.31418,5.31389,5.31393,19000000.0
2009-01-01 14:03:00,5.31417,5.31417,5.31389,5.31415,13000000.0
2009-01-01 14:04:00,5.31416,5.31423,5.31394,5.3141,22000000.0
2009-01-01 14:05:00,5.31389,5.31425,5.31383,5.31394,17000000.0
2009-01-01 14:06:00,5.31418,5.31426,5.31399,5.31399,11000000.0
2009-01-01 14:07:00,5.31412,5.31412,5.31389,5.31411,9000000.0
2009-01-01 14:08:00,5.31415,5.31426,5.31392,5.31417,11000000.0
2009-01-01 14:09:00,5.31409,5.31429,5.31398,5.31398,12000000.0
2009-01-01 14:10:00,5.31412,5.31418,5.31389,5.31396,13000000.0
2009-01-01 14:11:00,5.31415,5.31415,5.31382,5.31388,14000000.0
2009-01-01 14:12:00,5.31415,5.31431,5.31398,5.31412,11000000.0
2009-01-01 14:13:00,5.31409,5.31412,5.31392,5.31412,11000000.0
2009-01-01 14:14:00,5.31413,5.31422,5.314,5.31418,7000000.0
2009-01-01 14:15:00,5.31412,5.31422,5.31398,5.31399,14000000.0
2009-01-01 14:16:00,5.31398,5.3143,5.31397,5.31405,13000000.0
2009-01-01 14:17:00,5.31412,5.31419,5.31386,5.31409,22000000.0
2009-01-01 14:18:00,5.31938,5.32045,5.31924,5.32045,15000000.0
2009-01-01 14:19:00,5.32104,5.32108,5.32088,5.32098,12000000.0
2009-01-01 14:20:00,5.31743,5.31758,5.31743,5.31758,7000000.0
2009-01-01 14:21:00,5.3175,5.31773,5.31741,5.31748,13000000.0
2009-01-01 14:22:00,5.31753,5.31753,5.31723,5.31742,8000000.0
2009-01-01 14:23:00,5.3175,5.31761,5.31736,5.31761,11000000.0
2009-01-01 14:24:00,5.3176,5.3176,5.3173,5.31753,13000000.0
2009-01-01 14:25:00,5.31727,5.31754,5.31722,5.3175,15000000.0
2009-01-01 14:26:00,5.31762,5.31762,5.31734,5.31748,8000000.0
2009-01-01 14:27:00,5.3175,5.31769,5.31742,5.31753,10000000.0
2009-01-01 14:28:00,5.31742,5.31762,5.31734,5.31755,11000000.0
2009-01-01 14:29:00,5.31751,5.31763,5.31741,5.31753,21000000.0
2009-01-01 14:30:00,5.31748,5.31762,5.31733,5.31762,11000000.0
2009-01-01 14:31:00,5.31759,5.31759,5.31722,5.31729,17000000.0
2009-01-01 14:32:00,5.31762,5.31765,5.31728,5.31728,15000000.0
2009-01-01 14:33:00,5.31751,5.31761,5.31737,5.3175,8000000.0
2009-01-01 14:34:00,5.31748,5.31761,5.31734,5.31761,9000000.0
2009-01-01 14:35:00,5.31743,5.31766,5.31736,5.31752,11000000.0
2009-01-01 14:36:00,5.31726,5.31754,5.31722,5.3175,15000000.0
2009-01-01 14:37:00,5.31744,5.31756,5.31738,5.31738,8000000.0
2009-01-01 14:38:00,5.31758,5.31765,5.3174,5.31758,10000000.0
2009-01-01 14:39:00,5.31749,5.31762,5.31734,5.31762,19000000.0
2009-01-01 14:40:00,5.31733,5.31761,5.3173,5.31761,15000000.0
2009-01-01 14:41:00,5.31756,5.31763,5.3173,5.31763,15000000.0
2009-01-01 14:42:00,5.31749,5.31753,5.31723,5.31753,17000000.0
2009-01-01 14:43:00,5.31737,5.31765,5.31737,5.31744,15000000.0
2009-01-01 14:44:00,5.31742,5.3176,5.31735,5.31755,15000000.0
2009-01-01 14:45:00,5.31756,5.31757,5.31736,5.31749,9000000.0
2009-01-01 14:46:00,5.31753,5.31768,5.31742,5.31744,11000000.0
2009-01-01 14:47:00,5.31733,5.31761,5.3173,5.31761,12000000.0
2009-01-01 14:48:00,5.31756,5.31756,5.31724,5.31742,12000000.0
2009-01-01 14:49:00,5.31736,5.31761,5.31736,5.31747,12000000.0
2009-01-01 14:50:00,5.31741,5.31765,5.31726,5.3175,15000000.0
2009-01-01 14:51:00,5.31757,5.31757,5.31734,5.31734,10000000.0
2009-01-01 14:52:00,5.31743,5.31767,5.31734,5.31737,13000000.0
2009-01-01 14:53:00,5.31742,5.31761,5.31742,5.31752,13000000.0
2009-01-01 14:54:00,5.31738,5.31752,5.3173,5.31742,9000000.0
2009-01-01 14:55:00,5.31735,5.31771,5.31735,5.31747,16000000.0
2009-01-01 14:56:00,5.31757,5.31759,5.31733,5.31755,15000000.0
2009-01-01 14:57:00,5.31734,5.31762,5.31729,5.31762,15000000.0
2009-01-01 14:58:00,5.31743,5.31759,5.31731,5.31738,11000000.0
2009-01-01 14:59:00,5.31743,5.31768,5.31737,5.31748,14000000.0
2009-01-01 15:00:00,5.31747,5.31761,5.31726,5.31743,18000000.0
2009-01-01 15:01:00,5.31745,5.31765,5.31736,5.31764,12000000.0
2009-01-01 15:02:00,5.31749,5.31752,5.31736,5.31741,7000000.0
2009-01-01 15:03:00,5.31754,5.31759,5.31732,5.3174,18000000.0
2009-01-01 15:04:00,5.31726,5.31767,5.31726,5.3174,21000000.0
2009-01-01 15:05:00,5.31756,5.31756,5.31732,5.31748,13000000.0
2009-01-01 15:06:00,5.31745,5.31756,5.31724,5.31724,14000000.0
2009-01-01 15:07:00,5.31756,5.31761,5.31735,5.3174,22000000.0
2009-01-01 15:08:00,5.31756,5.31756,5.31735,5.31755,10000000.0
2009-01-01 15:09:00,5.31755,5.31756,5.31737,5.31737,9000000.0
2009-01-01 15:10:00,5.31751,5.31762,5.31742,5.31757,14000000.0
2009-01-01 15:11:00,5.31745,5.31757,5.31729,5.3174,12000000.0
2009-01-01 15:12:00,5.31753,5.31756,5.31731,5.31753,13000000.0
2009-01-01 15:13:00,5.31734,5.31762,5.31731,5.31762,12000000.0
2009-01-01 15:14:00,5.31742,5.31765,5.31735,5.31745,10000000.0
2009-01-01 15:15:00,5.31756,5.31756,5.31725,5.31747,16000000.0
2009-01-01 15:16:00,5.31762,5.31762,5.31733,5.31747,15000000.0
2009-01-01 15:17:00,5.31731,5.31748,5.31724,5.31746,14000000.0
2009-01-01 15:18:00,5.31749,5.3176,5.31731,5.31741,12000000.0
2009-01-01 15:19:00,5.31721,5.31753,5.31721,5.31745,11000000.0
2009-01-01 15:20:00,5.31735,5.31757,5.31735,5.31751,14000000.0
2009-01-01 15:21:00,5.31748,5.31751,5.31727,5.31749,14000000.0
2009-01-01 15:22:00,5.31735,5.3176,5.31732,5.31756,10000000.0
2009-01-01 15:23:00,5.31749,5.31755,5.31728,5.31728,11000000.0
2009-01-01 15:24:00,5.31748,5.31759,5.31734,5.31755,10000000.0
2009-01-01 15:25:00,5.31763,5.31763,5.31736,5.31748,16000000.0
2009-01-01 15:26:00,5.31754,5.31762,5.31732,5.31762,15000000.0
2009-01-01 15:27:00,5.31755,5.31763,5.31731,5.31763,10000000.0
2009-01-01 15:28:00,5.31762,5.31762,5.31734,5.31735,11000000.0
2009-01-01 15:29:00,5.31734,5.31763,5.3173,5.31752,19000000.0
2009-01-01 15:30:00,5.31742,5.31757,5.31723,5.31757,10000000.0
2009-01-01 15:31:00,5.31753,5.31753,5.31722,5.31725,14000000.0
2009-01-01 15:32:00,5.31758,5.31759,5.31744,5.3175,12000000.0
2009-01-01 15:33:00,5.31747,5.31758,5.31721,5.31733,20000000.0
2009-01-01 15:34:00,5.3175,5.3176,5.31733,5.31733,12000000.0
2009-01-01 15:35:00,5.31748,5.3176,5.31732,5.31756,12000000.0
2009-01-01 15:36:00,5.31738,5.31754,5.31727,5.31727,10000000.0
2009-01-01 15:37:00,5.31756,5.31764,5.31737,5.31751,10000000.0
2009-01-01 15:38:00,5.31752,5.31762,5.3173,5.3173,13000000.0
2009-01-01 15:39:00,5.31755,5.31757,5.31724,5.31724,7000000.0
2009-01-01 15:40:00,5.31733,5.31762,5.31733,5.31756,10000000.0
2009-01-01 15:41:00,5.31749,5.31762,5.31745,5.31762,9000000.0
2009-01-01 15:42:00,5.31734,5.31755,5.31734,5.31755,13000000.0
2009-01-01 15:43:00,5.31754,5.31758,5.31732,5.31754,16000000.0
2009-01-01 15:44:00,5.31747,5.31758,5.31734,5.31734,14000000.0
2009-01-01 15:45:00,5.31756,5.31756,5.31735,5.31756,15000000.0
2009-01-01 15:46:00,5.31754,5.31754,5.31729,5.31741,13000000.0
2009-01-01 15:47:00,5.31742,5.31763,5.31736,5.31758,9000000.0
2009-01-01 15:48:00,5.31743,5.3177,5.3174,5.31741,21000000.0
2009-01-01 15:49:00,5.31753,5.31758,5.31731,5.31755,23000000.0
2009-01-01 15:50:00,5.31743,5.31756,5.31724,5.31756,12000000.0
2009-01-01 15:51:00,5.31748,5.31767,5.3174,5.31743,19000000.0
2009-01-01 15:52:00,5.31745,5.31758,5.31734,5.31734,15000000.0
2009-01-01 15:53:00,5.31748,5.31759,5.31734,5.31755,14000000.0
2009-01-01 15:54:00,5.31741,5.31757,5.31733,5.31741,15000000.0
2009-01-01 15:55:00,5.31747,5.3176,5.31732,5.31755,12000000.0
2009-01-01 15:56:00,5.31722,5.31761,5.31722,5.31751,18000000.0
2009-01-01 15:57:00,5.31739,5.31763,5.31739,5.31758,10000000.0
2009-01-01 15:58:00,5.31749,5.31761,5.31728,5.31746,22000000.0
2009-01-01 15:59:00,5.31751,5.3177,5.31739,5.31757,12000000.0
2009-01-01 16:00:00,5.31758,5.31762,5.31732,5.31734,12000000.0
2009-01-01 16:01:00,5.3174,5.31755,5.31731,5.31755,12000000.0
2009-01-01 16:02:00,5.31746,5.31767,5.31736,5.31748,13000000.0
2009-01-01 16:03:00,5.31741,5.31757,5.3173,5.31757,13000000.0
2009-01-01 16:04:00,5.31741,5.31755,5.31731,5.31755,11000000.0
2009-01-01 16:05:00,5.31749,5.31754,5.31726,5.31744,9000000.0
2009-01-01 16:06:00,5.31751,5.31762,5.31736,5.31737,14000000.0
2009-01-01 16:07:00,5.3176,5.3176,5.31729,5.31734,15000000.0
2009-01-01 16:08:00,5.31751,5.31762,5.31733,5.31733,15000000.0
2009-01-01 16:09:00,5.31751,5.31768,5.31742,5.31755,17000000.0
2009-01-01 16:10:00,5.31758,5.31758,5.31725,5.31725,14000000.0
2009-01-01 16:11:00,5.31748,5.31756,5.3173,5.31747,9000000.0
2009-01-01 16:12:00,5.31747,5.31769,5.31739,5.31758,15000000.0
2009-01-01 16:13:00,5.31737,5.31761,5.31734,5.31755,14000000.0
2009-01-01 16:14:00,5.31745,5.31764,5.31742,5.31752,12000000.0
2009-01-01 16:15:00,5.31726,5.31756,5.31726,5.31741,14000000.0
2009-01-01 16:16:00,5.31745,5.3176,5.31729,5.31735,13000000.0
2009-01-01 16:17:00,5.31755,5.31761,5.31726,5.31756,18000000.0
2009-01-01 16:18:00,5.31748,5.31772,5.31737,5.31748,13000000.0
2009-01-01 16:19:00,5.31746,5.31751,5.31731,5.31734,8000000.0
2009-01-01 16:20:00,5.31736,5.3176,5.31736,5.31758,13000000.0
2009-01-01 16:21:00,5.31736,5.31758,5.31733,5.31735,12000000.0
2009-01-01 16:22:00,5.31746,5.31753,5.31732,5.31739,11000000.0
2009-01-01 16:23:00,5.31756,5.31757,5.31727,5.31746,14000000.0
2009-01-01 16:24:00,5.31755,5.31755,5.31723,5.31746,15000000.0
2009-01-01 16:25:00,5.31754,5.31754,5.31723,5.31748,11000000.0
2009-01-01 16:26:00,5.31746,5.31766,5.31742,5.31752,8000000.0
2009-01-01 16:27:00,5.31747,5.31757,5.31728,5.3175,10000000.0
2009-01-01 16:28:00,5.31749,5.31763,5.3173,5.31755,15000000.0
2009-01-01 16:29:00,5.31753,5.3176,5.31737,5.31737,7000000.0
2009-01-01 16:30:00,5.31748,5.31762,5.31736,5.3175,16000000.0
2009-01-01 16:31:00,5.31727,5.31755,5.31727,5.3175,14000000.0
2009-01-01 16:32:00,5.31751,5.31751,5.31737,5.31751,7000000.0
2009-01-01 16:33:00,5.31741,5.31755,5.31729,5.31755,8000000.0
2009-01-01 16:34:00,5.31762,5.31762,5.31737,5.31749,8000000.0
2009-01-01 16:35:00,5.31738,5.31752,5.31736,5.31749,9000000.0
2009-01-01 16:36:00,5.31754,5.31758,5.31732,5.31755,13000000.0
2009-01-01 16:37:00,5.31759,5.31762,5.31738,5.3175,18000000.0
2009-01-01 16:38:00,5.31748,5.31759,5.31731,5.31747,18000000.0
2009-01-01 16:39:00,5.31758,5.31767,5.31741,5.31746,20000000.0
2009-01-01 16:40:00,5.31748,5.31762,5.31729,5.31762,13000000.0
2009-01-01 16:41:00,5.31735,5.31762,5.31732,5.31747,20000000.0
2009-01-01 16:42:00,5.31734,5.3177,5.31727,5.31727,18000000.0
2009-01-01 16:43:00,5.31752,5.3176,5.31729,5.3176,15000000.0
2009-01-01 16:44:00,5.31744,5.31761,5.31735,5.31758,20000000.0
2009-01-01 16:45:00,5.31737,5.3177,5.31722,5.31722,13000000.0
2009-01-01 16:46:00,5.31751,5.31766,5.31732,5.31732,15000000.0
2009-01-01 16:47:00,5.31747,5.31758,5.31735,5.31735,8000000.0
2009-01-01 16:48:00,5.31756,5.31759,5.31734,5.31755,11000000.0
2009-01-01 16:49:00,5.31753,5.31767,5.31735,5.31743,12000000.0
2009-01-01 16:50:00,5.31737,5.31761,5.3173,5.31746,15000000.0
2009-01-01 16:51:00,5.31751,5.31769,5.31736,5.31738,18000000.0
2009-01-01 16:52:00,5.31754,5.31761,5.31733,5.31743,14000000.0
2009-01-01 16:53:00,5.31761,5.31761,5.31728,5.31732,8000000.0
2009-01-01 16:54:00,5.31737,5.3176,5.31736,5.31759,11000000.0
2009-01-01 16:55:00,5.31753,5.31766,5.31743,5.31745,12000000.0
2009-01-01 16:56:00,5.31757,5.31759,5.31735,5.31735,10000000.0
2009-01-01 16:57:00,5.31745,5.31762,5.31739,5.31758,8000000.0
2009-01-01 16:58:00,5.31737,5.31755,5.31732,5.31753,9000000.0
2009-01-01 16:59:00,5.3175,5.31761,5.31733,5.3175,13000000.0
2009-01-01 17:00:00,5.31741,5.31762,5.31733,5.31747,11000000.0
2009-01-01 17:01:00,5.31726,5.3176,5.31726,5.31742,12000000.0
2009-01-01 17:02:00,5.31748,5.31755,5.31731,5.31733,10000000.0
2009-01-01 17:03:00,5.31734,5.31759,5.31733,5.31748,16000000.0
2009-01-01 17:04:00,5.31729,5.31756,5.31729,5.31734,13000000.0
2009-01-01 17:05:00,5.31739,5.31768,5.31732,5.31742,16000000.0
2009-01-01 17:06:00,5.31756,5.31766,5.31738,5.31743,12000000.0
2009-01-01 17:07:00,5.31753,5.3176,5.3173,5.3173,8000000.0
2009-01-01 17:08:00,5.31743,5.31763,5.31736,5.31758,21000000.0
2009-01-01 17:09:00,5.31761,5.31763,5.31734,5.31753,16000000.0
2009-01-01 17:10:00,5.31753,5.31757,5.31732,5.31746,11000000.0
2009-01-01 17:11:00,5.31753,5.31762,5.31743,5.3175,11000000.0
2009-01-01 17:12:00,5.31741,5.31759,5.31737,5.31737,9000000.0
2009-01-01 17:13:00,5.31755,5.31755,5.31735,5.31735,9000000.0
2009-01-01 17:14:00,5.31752,5.31763,5.31734,5.31756,17000000.0
2009-01-01 17:15:00,5.31747,5.31762,5.31731,5.31762,11000000.0
2009-01-01 17:16:00,5.31741,5.31765,5.31737,5.31737,15000000.0
2009-01-01 17:17:00,5.31761,5.31761,5.31728,5.3174,13000000.0
2009-01-01 17:18:00,5.31734,5.31755,5.31723,5.31725,15000000.0
2009-01-01 17:19:00,5.3173,5.31761,5.31726,5.31745,17000000.0
2009-01-01 17:20:00,5.31759,5.31763,5.31739,5.31743,12000000.0
2009-01-01 17:21:00,5.31735,5.31758,5.31735,5.31741,7000000.0
2009-01-01 17:22:00,5.31755,5.31766,5.31742,5.31742,14000000.0
2009-01-01 17:23:00,5.31759,5.31766,5.31742,5.31744,13000000.0
2009-01-01 17:24:00,5.31734,5.31758,5.31731,5.31733,9000000.0
2009-01-01 17:25:00,5.31756,5.31756,5.31733,5.31746,11000000.0
2009-01-01 17:26:00,5.31747,5.31771,5.3174,5.31759,16000000.0
2009-01-01 17:27:00,5.31748,5.31762,5.31744,5.31762,9000000.0
2009-01-01 17:28:00,5.31747,5.3177,5.31739,5.3175,15000000.0
2009-01-01 17:29:00,5.31734,5.31762,5.31729,5.31762,11000000.0
2009-01-01 17:30:00,5.31755,5.31757,5.31736,5.31748,19000000.0
2009-01-01 17:31:00,5.31723,5.31754,5.31723,5.31729,11000000.0
2009-01-01 17:32:00,5.3174,5.31758,5.3173,5.31755,9000000.0
2009-01-01 17:33:00,5.31754,5.31755,5.31722,5.31742,10000000.0
2009-01-01 17:34:00,5.31751,5.3177,5.31738,5.31739,14000000.0
2009-01-01 17:35:00,5.31753,5.31763,5.31733,5.31742,13000000.0
2009-01-01 17:36:00,5.31734,5.31756,5.31733,5.3174,11000000.0
2009-01-01 17:37:00,5.3174,5.31758,5.31732,5.31735,15000000.0
2009-01-01 17:38:00,5.31748,5.31762,5.31731,5.31762,17000000.0
2009-01-01 17:39:00,5.31758,5.31758,5.31725,5.31725,8000000.0
2009-01-01 17:40:00,5.31751,5.31769,5.31739,5.3176,12000000.0
2009-01-01 17:41:00,5.31738,5.31767,5.31738,5.31745,21000000.0
2009-01-01 17:42:00,5.31748,5.31758,5.31736,5.31749,13000000.0
2009-01-01 17:43:00,5.31747,5.31758,5.31729,5.31739,11000000.0
2009-01-01 17:44:00,5.31725,5.31755,5.31722,5.31731,19000000.0
2009-01-01 17:45:00,5.31745,5.31753,5.31726,5.31753,10000000.0
2009-01-01 17:46:00,5.3175,5.3176,5.31734,5.31738,13000000.0
2009-01-01 17:47:00,5.31751,5.31762,5.31726,5.31757,9000000.0
2009-01-01 17:48:00,5.31761,5.31761,5.31733,5.31747,14000000.0
2009-01-01 17:49:00,5.31726,5.31756,5.31725,5.31732,14000000.0
2009-01-01 17:50:00,5.31761,5.31761,5.3173,5.31748,17000000.0
2009-01-01 17:51:00,5.31759,5.31759,5.31724,5.31753,13000000.0
2009-01-01 17:52:00,5.31729,5.31755,5.31721,5.31752,24000000.0
2009-01-01 17:53:00,5.31728,5.31759,5.31728,5.31735,16000000.0
2009-01-01 17:54:00,5.31751,5.31758,5.31735,5.31743,16000000.0
2009-01-01 17:55:00,5.31724,5.31752,5.31722,5.31752,13000000.0
2009-01-01 17:56:00,5.31757,5.31762,5.31724,5.31727,15000000.0
2009-01-01 17:57:00,5.31754,5.31756,5.31731,5.31752,10000000.0
2009-01-01 17:58:00,5.31761,5.31761,5.31729,5.31734,15000000.0
2009-01-01 17:59:00,5.31745,5.31762,5.31745,5.3175,13000000.0
2009-01-01 18:00:00,5.3173,5.31759,5.3173,5.31756,7000000.0
2009-01-01 18:01:00,5.31745,5.31767,5.31736,5.31744,18000000.0
2009-01-01 18:02:00,5.31733,5.31759,5.3173,5.31755,17000000.0
2009-01-01 18:03:00,5.3176,5.31761,5.3173,5.31761,16000000.0
2009-01-01 18:04:00,5.31738,5.31759,5.31731,5.31743,14000000.0
2009-01-01 18:05:00,5.31758,5.31758,5.31729,5.31746,13000000.0
2009-01-01 18:06:00,5.31748,5.3177,5.31734,5.31746,18000000.0
2009-01-01 18:07:00,5.31757,5.31759,5.31729,5.31751,12000000.0
2009-01-01 18:08:00,5.31744,5.31774,5.31744,5.31753,18000000.0
2009-01-01 18:09:00,5.31749,5.31754,5.3173,5.3173,12000000.0
2009-01-01 18:10:00,5.3174,5.31759,5.31733,5.31749,13000000.0
2009-01-01 18:11:00,5.31731,5.31762,5.31731,5.31741,10000000.0
2009-01-01 18:12:00,5.31744,5.31766,5.31739,5.31739,11000000.0
2009-01-01 18:13:00,5.31741,5.31754,5.31731,5.3174,14000000.0
2009-01-01 18:14:00,5.31754,5.3176,5.31735,5.31755,10000000.0
2009-01-01 18:15:00,5.31749,5.31757,5.31727,5.31746,10000000.0
2009-01-01 18:16:00,5.31729,5.31763,5.31729,5.31738,9000000.0
2009-01-01 18:17:00,5.3176,5.3176,5.31718,5.31725,18000000.0
2009-01-01 18:18:00,5.31732,5.31752,5.31729,5.31752,14000000.0
2009-01-01 18:19:00,5.31727,5.31753,5.31727,5.31753,10000000.0
2009-01-01 18:20:00,5.31734,5.31759,5.31732,5.31741,15000000.0
2009-01-01 18:21:00,5.31758,5.3176,5.31733,5.31738,18000000.0
2009-01-01 18:22:00,5.3174,5.31757,5.31732,5.31734,14000000.0
2009-01-01 18:23:00,5.31756,5.31758,5.31732,5.31732,7000000.0
2009-01-01 18:24:00,5.3174,5.31758,5.31735,5.31735,9000000.0
2009-01-01 18:25:00,5.31747,5.3176,5.3173,5.31747,13000000.0
2009-01-01 18:26:00,5.31752,5.31755,5.31726,5.31742,16000000.0
2009-01-01 18:27:00,5.31727,5.31757,5.31727,5.3174,14000000.0
2009-01-01 18:28:00,5.31752,5.31757,5.31729,5.31738,13000000.0
2009-01-01 18:29:00,5.31736,5.31757,5.31736,5.31745,11000000.0
2009-01-01 18:30:00,5.31761,5.31761,5.31732,5.3174,16000000.0
2009-01-01 18:31:00,5.31742,5.31763,5.31736,5.31752,12000000.0
2009-01-01 18:32:00,5.31736,5.3176,5.31733,5.31747,11000000.0
2009-01-01 18:33:00,5.31753,5.31757,5.31734,5.31755,13000000.0
2009-01-01 18:34:00,5.31753,5.31755,5.31731,5.31755,13000000.0
2009-01-01 18:35:00,5.31731,5.31765,5.31729,5.31745,18000000.0
2009-01-01 18:36:00,5.31734,5.31758,5.31727,5.31734,18000000.0
2009-01-01 18:37:00,5.31729,5.31757,5.31721,5.31757,18000000.0
2009-01-01 18:38:00,5.31761,5.31761,5.31727,5.31739,11000000.0
2009-01-01 18:39:00,5.31755,5.31759,5.31735,5.31748,11000000.0
2009-01-01 18:40:00,5.31737,5.31769,5.31737,5.31747,14000000.0
2009-01-01 18:41:00,5.3174,5.31763,5.31734,5.31738,16000000.0
2009-01-01 18:42:00,5.31754,5.31769,5.31734,5.31734,14000000.0
2009-01-01 18:43:00,5.31751,5.31761,5.31735,5.31756,10000000.0
2009-01-01 18:44:00,5.31733,5.31758,5.31733,5.31735,13000000.0
2009-01-01 18:45:00,5.32135,5.32135,5.32089,5.32099,13000000.0
2009-01-01 18:46:00,5.3207,5.32091,5.3206,5.32077,12000000.0
2009-01-01 18:47:00,5.32059,5.32087,5.32059,5.32085,14000000.0
2009-01-01 18:48:00,5.32089,5.32089,5.32062,5.32077,15000000.0
2009-01-01 18:49:00,5.3208,5.32091,5.32065,5.32066,12000000.0
2009-01-01 18:50:00,5.32074,5.32087,5.32067,5.32068,9000000.0
2009-01-01 18:51:00,5.32065,5.32092,5.32063,5.32092,17000000.0
2009-01-01 18:52:00,5.32081,5.32091,5.3207,5.32078,9000000.0
2009-01-01 18:53:00,5.32066,5.32088,5.3206,5.32077,14000000.0
2009-01-01 18:54:00,5.32078,5.32083,5.32065,5.32065,14000000.0
2009-01-01 18:55:00,5.32058,5.32091,5.32058,5.32087,10000000.0
2009-01-01 18:56:00,5.32071,5.32096,5.32069,5.32073,16000000.0
2009-01-01 18:57:00,5.3209,5.3209,5.32053,5.32069,17000000.0
2009-01-01 18:58:00,5.32092,5.32092,5.32057,5.32065,14000000.0
2009-01-01 18:59:00,5.32069,5.32099,5.32069,5.32069,14000000.0
2009-01-01 19:00:00,5.32078,5.32085,5.32062,5.32084,15000000.0
2009-01-01 19:01:00,5.32086,5.32093,5.32065,5.32085,15000000.0
2009-01-01 19:02:00,5.32086,5.3209,5.32057,5.32057,14000000.0
2009-01-01 19:03:00,5.32082,5.32087,5.32063,5.32085,14000000.0
2009-01-01 19:04:00,5.32077,5.32083,5.3206,5.32062,12000000.0
2009-01-01 19:05:00,5.32089,5.32089,5.32062,5.32085,15000000.0
2009-01-01 19:06:00,5.32081,5.32094,5.32072,5.32087,16000000.0
2009-01-01 19:07:00,5.3207,5.32095,5.32055,5.32078,20000000.0
2009-01-01 19:08:00,5.32085,5.32085,5.32066,5.32085,8000000.0
2009-01-01 19:09:00,5.3208,5.32091,5.32068,5.32086,17000000.0
2009-01-01 19:10:00,5.32091,5.32091,5.32056,5.32082,9000000.0
2009-01-01 19:11:00,5.32057,5.32091,5.32057,5.3207,16000000.0
2009-01-01 19:12:00,5.32092,5.32092,5.32062,5.32085,13000000.0
2009-01-01 19:13:00,5.32085,5.32085,5.32054,5.32075,10000000.0
2009-01-01 19:14:00,5.32076,5.32087,5.32052,5.32087,20000000.0
2009-01-01 19:15:00,5.32067,5.32082,5.32057,5.32077,12000000.0
2009-01-01 19:16:00,5.3209,5.32092,5.32071,5.32071,8000000.0
2009-01-01 19:17:00,5.32087,5.32092,5.32062,5.32067,18000000.0
2009-01-01 19:18:00,5.32084,5.32087,5.32067,5.32087,11000000.0
2009-01-01 19:19:00,5.32072,5.3209,5.32064,5.32084,12000000.0
2009-01-01 19:20:00,5.32075,5.32098,5.32064,5.32094,14000000.0
2009-01-01 19:21:00,5.32075,5.32092,5.3207,5.32088,13000000.0
2009-01-01 19:22:00,5.32071,5.32091,5.32059,5.32091,12000000.0
2009-01-01 19:23:00,5.32066,5.32086,5.32065,5.32065,14000000.0
2009-01-01 19:24:00,5.32082,5.321,5.32074,5.32091,19000000.0
2009-01-01 19:25:00,5.32071,5.32084,5.32061,5.32078,8000000.0
2009-01-01 19:26:00,5.32083,5.32086,5.32065,5.32078,7000000.0
2009-01-01 19:27:00,5.32054,5.32085,5.32052,5.32059,20000000.0
2009-01-01 19:28:00,5.32085,5.32094,5.32071,5.32077,17000000.0
2009-01-01 19:29:00,5.32058,5.32089,5.32052,5.32089,10000000.0
2009-01-01 19:30:00,5.32081,5.32094,5.32066,5.32081,15000000.0
2009-01-01 19:31:00,5.32077,5.32092,5.32062,5.32078,11000000.0
2009-01-01 19:32:00,5.32066,5.32092,5.32063,5.32092,9000000.0
2009-01-01 19:33:00,5.32085,5.32087,5.32067,5.3207,14000000.0
2009-01-01 19:34:00,5.32076,5.32093,5.32065,5.32081,17000000.0
2009-01-01 19:35:00,5.32087,5.32088,5.32065,5.32078,8000000.0
2009-01-01 19:36:00,5.32082,5.32087,5.32059,5.3207,15000000.0
2009-01-01 19:37:00,5.32055,5.32084,5.32055,5.32062,8000000.0
2009-01-01 19:38:00,5.32075,5.32085,5.32056,5.32081,15000000.0
2009-01-01 19:39:00,5.32077,5.32091,5.3206,5.32071,17000000.0
2009-01-01 19:40:00,5.32153,5.32169,5.32146,5.32152,16000000.0
2009-01-01 19:41:00,5.32181,5.32181,5.32152,5.3216,11000000.0
2009-01-01 19:42:00,5.32177,5.32177,5.32149,5.32172,15000000.0
2009-01-01 19:43:00,5.32173,5.32181,5.32149,5.32181,14000000.0
2009-01-01 19:44:00,5.32153,5.32179,5.32152,5.32179,14000000.0
2009-01-01 19:45:00,5.32159,5.32182,5.32156,5.32173,15000000.0
2009-01-01 19:46:00,5.31875,5.31895,5.31875,5.31888,15000000.0
2009-01-01 19:47:00,5.32198,5.32205,5.32185,5.32197,16000000.0
2009-01-01 19:48:00,5.32421,5.33105,5.32421,5.32793,16000000.0
2009-01-01 19:49:00,5.32845,5.32865,5.32845,5.32845,8000000.0
2009-01-01 19:50:00,5.32213,5.32213,5.32191,5.32207,9000000.0
2009-01-01 19:51:00,5.32185,5.32215,5.32185,5.32193,19000000.0
2009-01-01 19:52:00,5.32197,5.32219,5.32197,5.3221,11000000.0
2009-01-01 19:53:00,5.32208,5.32221,5.32198,5.32206,14000000.0
2009-01-01 19:54:00,5.32222,5.32222,5.32195,5.32222,18000000.0
2009-01-01 19:55:00,5.32196,5.32222,5.32196,5.32207,13000000.0
2009-01-01 19:56:00,5.32285,5.32541,5.32285,5.32541,10000000.0
2009-01-01 19:57:00,5.32343,5.32343,5.32217,5.32217,16000000.0
2009-01-01 19:58:00,5.32251,5.32271,5.32241,5.32271,15000000.0
2009-01-01 19:59:00,5.31458,5.31465,5.31445,5.31465,14000000.0
2009-01-01 20:00:00,5.32272,5.3229,5.3226,5.32265,11000000.0
2009-01-01 20:01:00,5.32266,5.3229,5.32265,5.32286,24000000.0
2009-01-01 20:02:00,5.32278,5.32288,5.32271,5.32271,11000000.0
2009-01-01 20:03:00,5.32286,5.32286,5.32263,5.3228,11000000.0
2009-01-01 20:04:00,5.31515,5.31528,5.31515,5.31515,10000000.0
2009-01-01 20:05:00,5.31548,5.31555,5.31535,5.31555,17000000.0
2009-01-01 20:06:00,5.32283,5.32283,5.32254,5.32279,10000000.0
2009-01-01 20:07:00,5.32282,5.32297,5.32265,5.32281,14000000.0
2009-01-01 20:08:00,5.32268,5.32289,5.32257,5.32257,13000000.0
2009-01-01 20:09:00,5.32217,5.32218,5.31696,5.32218,11000000.0
2009-01-01 20:10:00,5.3238,5.32396,5.3237,5.32387,11000000.0
2009-01-01 20:11:00,5.32372,5.32391,5.32361,5.32371,9000000.0
2009-01-01 20:12:00,5.32379,5.32393,5.32364,5.32385,16000000.0
2009-01-01 20:13:00,5.32367,5.32392,5.32364,5.32374,11000000.0
2009-01-01 20:14:00,5.32366,5.32399,5.32359,5.32372,19000000.0
2009-01-01 20:15:00,5.32384,5.32391,5.32368,5.32368,13000000.0
2009-01-01 20:16:00,5.3236,5.32376,5.31926,5.32376,15000000.0
2009-01-01 20:17:00,5.32464,5.32464,5.32441,5.32452,8000000.0
2009-01-01 20:18:00,5.32459,5.32469,5.32449,5.32459,14000000.0
2009-01-01 20:19:00,5.32454,5.32469,5.32448,5.32467,14000000.0
2009-01-01 20:20:00,5.32469,5.32469,5.32433,5.32458,12000000.0
2009-01-01 20:21:00,5.32453,5.32469,5.32446,5.32466,9000000.0
2009-01-01 20:22:00,5.3243,5.3243,5.32011,5.32373,17000000.0
2009-01-01 20:23:00,5.32486,5.32505,5.32472,5.32485,11000000.0
2009-01-01 20:24:00,5.32489,5.32509,5.32479,5.32491,16000000.0
2009-01-01 20:25:00,5.32488,5.32501,5.32476,5.32488,11000000.0
2009-01-01 20:26:00,5.32473,5.32497,5.3247,5.32475,8000000.0
2009-01-01 20:27:00,5.32492,5.32494,5.32465,5.32485,13000000.0
2009-01-01 20:28:00,5.32497,5.325,5.32473,5.32495,15000000.0
2009-01-01 20:29:00,5.32401,5.32415,5.31963,5.32415,16000000.0
2009-01-01 20:30:00,5.32453,5.32522,5.32453,5.32522,8000000.0
2009-01-01 20:31:00,5.32507,5.32532,5.32504,5.32517,18000000.0
2009-01-01 20:32:00,5.32527,5.32528,5.32499,5.32511,7000000.0
2009-01-01 20:33:00,5.32526,5.32526,5.32507,5.32525,13000000.0
2009-01-01 20:34:00,5.32523,5.32526,5.32504,5.32518,13000000.0
2009-01-01 20:35:00,5.32527,5.32527,5.32496,5.32515,9000000.0
2009-01-01 20:36:00,5.32528,5.32528,5.32501,5.32518,17000000.0
2009-01-01 20:37:00,5.32525,5.32533,5.32501,5.32533,14000000.0
2009-01-01 20:38:00,5.32526,5.32526,5.32491,5.32495,16000000.0
2009-01-01 20:39:00,5.32521,5.32541,5.32506,5.32511,14000000.0
2009-01-01 20:40:00,5.32526,5.32532,5.3251,5.32519,17000000.0
2009-01-01 20:41:00,5.32467,5.32483,5.32151,5.32483,16000000.0
2009-01-01 20:42:00,5.32613,5.32635,5.32602,5.32615,22000000.0
2009-01-01 20:43:00,5.32657,5.32657,5.32327,5.32327,18000000.0
2009-01-01 20:44:00,5.32679,5.32684,5.32591,5.32591,16000000.0
2009-01-01 20:45:00,5.32605,5.32625,5.32605,5.32605,8000000.0
2009-01-01 20:46:00,5.3262,5.32643,5.32616,5.32623,19000000.0
2009-01-01 20:47:00,5.32618,5.3263,5.32601,5.32625,12000000.0
2009-01-01 20:48:00,5.3261,5.32635,5.32608,5.32629,9000000.0
2009-01-01 20:49:00,5.32616,5.3263,5.32603,5.32625,19000000.0
2009-01-01 20:50:00,5.32598,5.32627,5.32598,5.32609,15000000.0
2009-01-01 20:51:00,5.32632,5.32632,5.32602,5.32623,9000000.0
2009-01-01 20:52:00,5.32621,5.32636,5.32612,5.32623,11000000.0
2009-01-01 20:53:00,5.32622,5.32636,5.32613,5.32622,15000000.0
2009-01-01 20:54:00,5.32515,5.32515,5.32495,5.32515,12000000.0
2009-01-01 20:55:00,5.32438,5.32614,5.32438,5.32439,18000000.0
2009-01-01 20:56:00,5.32415,5.32434,5.32399,5.32428,12000000.0
2009-01-01 20:57:00,5.32796,5.32796,5.32531,5.32792,13000000.0
2009-01-01 20:58:00,5.32896,5.32906,5.32879,5.32902,11000000.0
2009-01-01 20:59:00,5.32906,5.32906,5.32761,5.32849,11000000.0
2009-01-01 21:00:00,5.32928,5.32935,5.32915,5.32928,17000000.0
2009-01-01 21:01:00,5.32932,5.32933,5.3291,5.32933,10000000.0
2009-01-01 21:02:00,5.3292,5.32923,5.32917,5.32919,8000000.0
2009-01-01 21:03:00,5.32904,5.32928,5.32901,5.32905,19000000.0
2009-01-01 21:04:00,5.32931,5.32931,5.32893,5.32895,18000000.0
2009-01-01 21:05:00,5.32673,5.32681,5.32632,5.32649,14000000.0
2009-01-01 21:06:00,5.32685,5.32697,5.32663,5.32673,12000000.0
2009-01-01 21:07:00,5.32668,5.3269,5.32667,5.32687,10000000.0
2009-01-01 21:08:00,5.32682,5.3269,5.32666,5.32685,14000000.0
2009-01-01 21:09:00,5.32745,5.32745,5.32725,5.32738,16000000.0
2009-01-01 21:10:00,5.32722,5.32746,5.3271,5.32746,15000000.0
2009-01-01 21:11:00,5.32752,5.32752,5.32724,5.32725,13000000.0
2009-01-01 21:12:00,5.32744,5.32744,5.32717,5.32735,10000000.0
2009-01-01 21:13:00,5.32749,5.32749,5.32719,5.32723,14000000.0
2009-01-01 21:14:00,5.32497,5.32497,5.32362,5.32362,10000000.0
2009-01-01 21:15:00,5.32155,5.32155,5.32135,5.32147,15000000.0
2009-01-01 21:16:00,5.32214,5.32235,5.32159,5.32235,11000000.0
2009-01-01 21:17:00,5.32249,5.32262,5.3223,5.3223,13000000.0
2009-01-01 21:18:00,5.32247,5.32262,5.3224,5.32243,17000000.0
2009-01-01 21:19:00,5.32142,5.32142,5.32053,5.3206,12000000.0
2009-01-01 21:20:00,5.32145,5.32165,5.32145,5.32165,14000000.0
2009-01-01 21:21:00,5.3202,5.3202,5.31816,5.31873,11000000.0
2009-01-01 21:22:00,5.3201,5.32093,5.31917,5.32093,9000000.0
2009-01-01 21:23:00,5.3192,5.3192,5.31822,5.31863,7000000.0
2009-01-01 21:24:00,5.32236,5.32236,5.32014,5.32104,11000000.0
2009-01-01 21:25:00,5.32112,5.32128,5.32104,5.32105,7000000.0
2009-01-01 21:26:00,5.32115,5.32135,5.32107,5.32114,13000000.0
2009-01-01 21:27:00,5.32111,5.32131,5.32102,5.32125,11000000.0
2009-01-01 21:28:00,5.32113,5.32141,5.32102,5.32106,15000000.0
2009-01-01 21:29:00,5.32123,5.32123,5.32099,5.32101,12000000.0
2009-01-01 21:30:00,5.32119,5.32129,5.32109,5.32118,10000000.0
2009-01-01 21:31:00,5.32103,5.32129,5.32103,5.32118,10000000.0
2009-01-01 21:32:00,5.32093,5.32123,5.32093,5.32114,12000000.0
2009-01-01 21:33:00,5.3213,5.3213,5.321,5.32124,19000000.0
2009-01-01 21:34:00,5.32103,5.32122,5.32103,5.32104,8000000.0
2009-01-01 21:35:00,5.32122,5.3214,5.32111,5.32128,20000000.0
2009-01-01 21:36:00,5.32114,5.32126,5.32098,5.32098,19000000.0
2009-01-01 21:37:00,5.32119,5.3213,5.32104,5.32117,19000000.0
2009-01-01 21:38:00,5.32126,5.32133,5.32107,5.32121,13000000.0
2009-01-01 21:39:00,5.32125,5.32126,5.32094,5.32115,17000000.0
2009-01-01 21:40:00,5.32117,5.32127,5.32102,5.32126,7000000.0
2009-01-01 21:41:00,5.32113,5.32127,5.32105,5.32127,11000000.0
2009-01-01 21:42:00,5.32118,5.32131,5.32109,5.32111,18000000.0
2009-01-01 21:43:00,5.3212,5.32123,5.32094,5.32112,13000000.0
2009-01-01 21:44:00,5.32094,5.32133,5.32094,5.32122,16000000.0
2009-01-01 21:45:00,5.32116,5.32135,5.32103,5.3212,11000000.0
2009-01-01 21:46:00,5.32128,5.32129,5.321,5.32102,13000000.0
2009-01-01 21:47:00,5.31925,5.31925,5.31905,5.31925,13000000.0
2009-01-01 21:48:00,5.32226,5.32226,5.32067,5.32067,17000000.0
2009-01-01 21:49:00,5.32247,5.32255,5.32235,5.32235,8000000.0
2009-01-01 21:50:00,5.32242,5.32242,5.3221,5.32221,11000000.0
2009-01-01 21:51:00,5.32242,5.32242,5.32215,5.32228,13000000.0
2009-01-01 21:52:00,5.32214,5.32239,5.32207,5.32239,13000000.0
2009-01-01 21:53:00,5.32227,5.32242,5.32215,5.32236,14000000.0
2009-01-01 21:54:00,5.32235,5.32238,5.32207,5.32227,11000000.0
2009-01-01 21:55:00,5.32216,5.32239,5.32211,5.32232,17000000.0
2009-01-01 21:56:00,5.32235,5.32243,5.3221,5.3222,12000000.0
2009-01-01 21:57:00,5.32224,5.32248,5.32215,5.32225,16000000.0
2009-01-01 21:58:00,5.32234,5.32241,5.32224,5.32225,9000000.0
2009-01-01 21:59:00,5.32236,5.32241,5.32212,5.32223,18000000.0
2009-01-01 22:00:00,5.31879,5.32136,5.31879,5.32133,13000000.0
2009-01-01 22:01:00,5.32099,5.32099,5.31834,5.319,11000000.0
2009-01-01 22:02:00,5.31876,5.31878,5.31845,5.31845,17000000.0
2009-01-01 22:03:00,5.31878,5.31882,5.31854,5.31876,23000000.0
2009-01-01 22:04:00,5.31855,5.31882,5.31855,5.31855,15000000.0
2009-01-01 22:05:00,5.31851,5.31874,5.31845,5.31845,14000000.0
2009-01-01 22:06:00,5.3187,5.31882,5.31858,5.31877,15000000.0
2009-01-01 22:07:00,5.31866,5.31884,5.31859,5.31871,9000000.0
2009-01-01 22:08:00,5.31876,5.3188,5.31855,5.31868,18000000.0
2009-01-01 22:09:00,5.31869,5.31878,5.31855,5.31868,11000000.0
2009-01-01 22:10:00,5.31853,5.31871,5.31847,5.31871,7000000.0
2009-01-01 22:11:00,5.31869,5.31877,5.31855,5.31876,8000000.0
2009-01-01 22:12:00,5.3188,5.3188,5.31845,5.31845,16000000.0
2009-01-01 22:13:00,5.3187,5.31885,5.31859,5.31874,24000000.0
2009-01-01 22:14:00,5.31874,5.31875,5.31847,5.31852,9000000.0
2009-01-01 22:15:00,5.31859,5.31886,5.31857,5.31872,10000000.0
2009-01-01 22:16:00,5.31882,5.31882,5.3185,5.31868,13000000.0
2009-01-01 22:17:00,5.31845,5.31879,5.31845,5.31868,20000000.0
2009-01-01 22:18:00,5.31618,5.31804,5.31612,5.31691,11000000.0
2009-01-01 22:19:00,5.31709,5.31723,5.31695,5.31718,15000000.0
2009-01-01 22:20:00,5.31605,5.31605,5.31585,5.31605,16000000.0
2009-01-01 22:21:00,5.31612,5.31612,5.31586,5.31598,12000000.0
2009-01-01 22:22:00,5.31608,5.31608,5.3157,5.31596,14000000.0
2009-01-01 22:23:00,5.31591,5.31608,5.31577,5.31577,11000000.0
2009-01-01 22:24:00,5.31599,5.3161,5.31585,5.31605,16000000.0
2009-01-01 22:25:00,5.31671,5.31758,5.31671,5.3171,14000000.0
2009-01-01 22:26:00,5.31785,5.31785,5.31765,5.31778,10000000.0
2009-01-01 22:27:00,5.31781,5.31793,5.31756,5.31785,14000000.0
2009-01-01 22:28:00,5.31782,5.31784,5.31753,5.31762,12000000.0
2009-01-01 22:29:00,5.31737,5.31809,5.31712,5.31753,13000000.0
2009-01-01 22:30:00,5.31767,5.31767,5.31731,5.31733,8000000.0
2009-01-01 22:31:00,5.3172,5.3174,5.31711,5.3174,11000000.0
2009-01-01 22:32:00,5.31726,5.31748,5.31716,5.31748,20000000.0
2009-01-01 22:33:00,5.31726,5.31736,5.31704,5.31733,11000000.0
2009-01-01 22:34:00,5.31716,5.31738,5.31707,5.31732,10000000.0
2009-01-01 22:35:00,5.3173,5.31743,5.31704,5.31736,13000000.0
2009-01-01 22:36:00,5.31723,5.31751,5.31718,5.31729,9000000.0
2009-01-01 22:37:00,5.3172,5.31742,5.3171,5.31737,13000000.0
2009-01-01 22:38:00,5.31737,5.31737,5.31703,5.31731,9000000.0
2009-01-01 22:39:00,5.3171,5.31733,5.31707,5.31713,12000000.0
2009-01-01 22:40:00,5.31728,5.31739,5.31708,5.31708,9000000.0
2009-01-01 22:41:00,5.31729,5.31744,5.31717,5.31735,14000000.0
2009-01-01 22:42:00,5.31736,5.31742,5.31713,5.31729,13000000.0
2009-01-01 22:43:00,5.31715,5.31739,5.31712,5.31728,12000000.0
2009-01-01 22:44:00,5.31731,5.3175,5.31721,5.31734,15000000.0
2009-01-01 22:45:00,5.31716,5.31739,5.31703,5.31722,13000000.0
2009-01-01 22:46:00,5.31722,5.31747,5.31718,5.31718,14000000.0
2009-01-01 22:47:00,5.31731,5.31747,5.3172,5.31737,15000000.0
2009-01-01 22:48:00,5.31742,5.31742,5.31707,5.31712,13000000.0
2009-01-01 22:49:00,5.31728,5.31739,5.31712,5.31728,13000000.0
2009-01-01 22:50:00,5.31715,5.31739,5.31715,5.31728,15000000.0
2009-01-01 22:51:00,5.31735,5.31736,5.31706,5.31713,14000000.0
2009-01-01 22:52:00,5.31726,5.31739,5.31704,5.31739,9000000.0
2009-01-01 22:53:00,5.31729,5.31739,5.3171,5.31728,15000000.0
2009-01-01 22:54:00,5.31721,5.31739,5.3171,5.31719,17000000.0
2009-01-01 22:55:00,5.31731,5.31748,5.31726,5.31726,16000000.0
2009-01-01 22:56:00,5.31742,5.31742,5.31704,5.31705,13000000.0
2009-01-01 22:57:00,5.31731,5.31739,5.31714,5.31735,8000000.0
2009-01-01 22:58:00,5.31728,5.31733,5.31717,5.31729,8000000.0
2009-01-01 22:59:00,5.31707,5.31734,5.31702,5.31724,19000000.0
2009-01-01 23:00:00,5.3172,5.31737,5.31715,5.31735,10000000.0
2009-01-01 23:01:00,5.31739,5.31739,5.3172,5.31732,7000000.0
2009-01-01 23:02:00,5.31718,5.31742,5.31717,5.31717,15000000.0
2009-01-01 23:03:00,5.31724,5.31746,5.31718,5.31718,17000000.0
2009-01-01 23:04:00,5.31742,5.31742,5.31711,5.31728,19000000.0
2009-01-01 23:05:00,5.31712,5.31734,5.31708,5.31712,9000000.0
2009-01-01 23:06:00,5.31741,5.31741,5.31705,5.31705,12000000.0
2009-01-01 23:07:00,5.31721,5.31742,5.31712,5.31715,14000000.0
2009-01-01 23:08:00,5.31725,5.31734,5.31703,5.31721,16000000.0
2009-01-01 23:09:00,5.31717,5.31738,5.31714,5.31721,9000000.0
2009-01-01 23:10:00,5.31717,5.31732,5.3171,5.31727,12000000.0
2009-01-01 23:11:00,5.31715,5.31738,5.31714,5.31735,14000000.0
2009-01-01 23:12:00,5.31739,5.31739,5.31709,5.31713,7000000.0
2009-01-01 23:13:00,5.31729,5.31748,5.31718,5.31734,14000000.0
2009-01-01 23:14:00,5.31718,5.3174,5.31714,5.31715,19000000.0
2009-01-01 23:15:00,5.31736,5.31736,5.31715,5.3173,13000000.0
2009-01-01 23:16:00,5.31728,5.31735,5.31712,5.31734,15000000.0
2009-01-01 23:17:00,5.31739,5.31739,5.31711,5.31733,11000000.0
2009-01-01 23:18:00,5.31716,5.31744,5.31712,5.31735,12000000.0
2009-01-01 23:19:00,5.31719,5.31743,5.31719,5.31736,14000000.0
2009-01-01 23:20:00,5.31721,5.31743,5.31711,5.31738,19000000.0
2009-01-01 23:21:00,5.31713,5.31737,5.31711,5.31734,7000000.0
2009-01-01 23:22:00,5.31715,5.31743,5.31708,5.31708,15000000.0
2009-01-01 23:23:00,5.31645,5.31692,5.3155,5.31692,11000000.0
2009-01-01 23:24:00,5.31711,5.31759,5.31711,5.31749,14000000.0
2009-01-01 23:25:00,5.31666,5.31709,5.31632,5.31632,11000000.0
2009-01-01 23:26:00,5.31635,5.3164,5.31615,5.31629,14000000.0
2009-01-01 23:27:00,5.31617,5.3164,5.31611,5.31627,11000000.0
2009-01-01 23:28:00,5.31725,5.31831,5.31674,5.31831,12000000.0
2009-01-01 23:29:00,5.317,5.31717,5.31689,5.31695,16000000.0
2009-01-01 23:30:00,5.3171,5.3171,5.31672,5.3168,20000000.0
2009-01-01 23:31:00,5.31725,5.31725,5.31705,5.31705,11000000.0
2009-01-01 23:32:00,5.31721,5.3174,5.31714,5.31723,16000000.0
2009-01-01 23:33:00,5.31704,5.31734,5.31703,5.31714,12000000.0
2009-01-01 23:34:00,5.31705,5.31726,5.31695,5.31702,13000000.0
2009-01-01 23:35:00,5.31694,5.31726,5.31693,5.31705,9000000.0
2009-01-01 23:36:00,5.31724,5.31725,5.31706,5.31725,9000000.0
2009-01-01 23:37:00,5.31717,5.31729,5.31702,5.31707,14000000.0
2009-01-01 23:38:00,5.31694,5.31727,5.31694,5.31727,13000000.0
2009-01-01 23:39:00,5.32625,5.32625,5.32605,5.32618,17000000.0
2009-01-01 23:40:00,5.32165,5.32165,5.32145,5.32145,12000000.0
2009-01-01 23:41:00,5.31895,5.31902,5.31875,5.31902,17000000.0
2009-01-01 23:42:00,5.31894,5.31901,5.31874,5.31877,22000000.0
2009-01-01 23:43:00,5.31874,5.31898,5.31866,5.31885,15000000.0
2009-01-01 23:44:00,5.31665,5.31685,5.31665,5.31677,14000000.0
2009-01-01 23:45:00,5.31684,5.31695,5.31667,5.31679,20000000.0
2009-01-01 23:46:00,5.3167,5.3169,5.3166,5.3169,14000000.0
2009-01-01 23:47:00,5.31675,5.31675,5.31655,5.31655,10000000.0
2009-01-01 23:48:00,5.31669,5.31699,5.31669,5.31681,18000000.0
2009-01-01 23:49:00,5.31676,5.31676,5.31637,5.31637,14000000.0
2009-01-01 23:50:00,5.31642,5.31642,5.31173,5.31173,13000000.0
2009-01-01 23:51:00,5.30997,5.30997,5.30785,5.30818,8000000.0
2009-01-01 23:52:00,5.30873,5.30927,5.3087,5.30927,16000000.0
2009-01-01 23:53:00,5.31004,5.3102,5.30886,5.30886,18000000.0
2009-01-01 23:54:00,5.30903,5.31017,5.30903,5.31017,12000000.0
2009-01-01 23:55:00,5.30976,5.30976,5.30813,5.30835,19000000.0
2009-01-01 23:56:00,5.30649,5.30649,5.30386,5.30386,14000000.0
2009-01-01 23:57:00,5.3032,5.30383,5.30243,5.30383,16000000.0
2009-01-01 23:58:00,5.30223,5.30255,5.30192,5.30192,13000000.0
2009-01-01 23:59:00,5.30054,5.30054,5.29776,5.29776,14000000.0
2009-01-02 00:00:00,5.29836,5.3022,5.29745,5.29745,17000000.0
2009-01-02 00:01:00,5.29531,5.29531,5.29189,5.294,12000000.0
2009-01-02 00:02:00,5.29344,5.29394,5.29252,5.29376,15000000.0
2009-01-02 00:03:00,5.29498,5.29498,5.29442,5.29442,14000000.0
2009-01-02 00:04:00,5.29595,5.29947,5.29572,5.2959,12000000.0
2009-01-02 00:05:00,5.29481,5.29513,5.29481,5.29489,12000000.0
2009-01-02 00:06:00,5.29465,5.29518,5.29327,5.29355,12000000.0
2009-01-02 00:07:00,5.29486,5.29564,5.29434,5.29434,11000000.0
2009-01-02 00:08:00,5.29546,5.29558,5.2945,5.29463,15000000.0
2009-01-02 00:09:00,5.29521,5.29575,5.29496,5.29575,12000000.0
2009-01-02 00:10:00,5.29575,5.29598,5.29572,5.29595,19000000.0
2009-01-02 00:11:00,5.29474,5.29521,5.29445,5.29469,8000000.0
2009-01-02 00:12:00,5.29475,5.2955,5.29475,5.2955,9000000.0
2009-01-02 00:13:00,5.29699,5.3039,5.29699,5.30069,13000000.0
2009-01-02 00:14:00,5.30049,5.30159,5.29993,5.30159,14000000.0
2009-01-02 00:15:00,5.30095,5.30095,5.30055,5.3006,12000000.0
2009-01-02 00:16:00,5.30212,5.30222,5.30142,5.30142,12000000.0
2009-01-02 00:17:00,5.30184,5.30238,5.30184,5.30217,10000000.0
2009-01-02 00:18:00,5.30285,5.30367,5.302,5.30234,19000000.0
2009-01-02 00:19:00,5.30316,5.30349,5.30266,5.30266,12000000.0
2009-01-02 00:20:00,5.3028,5.3028,5.29881,5.30055,11000000.0
2009-01-02 00:21:00,5.29976,5.29976,5.29689,5.2987,14000000.0
2009-01-02 00:22:00,5.29978,5.30022,5.29877,5.29988,13000000.0
2009-01-02 00:23:00,5.3,5.30079,5.3,5.30039,13000000.0
2009-01-02 00:24:00,5.30094,5.30159,5.30046,5.30159,9000000.0
2009-01-02 00:25:00,5.29968,5.30008,5.29761,5.29923,13000000.0
2009-01-02 00:26:00,5.3004,5.30126,5.30012,5.30081,14000000.0
2009-01-02 00:27:00,5.30114,5.30114,5.29949,5.3,15000000.0
2009-01-02 00:28:00,5.30075,5.30086,5.30013,5.30019,7000000.0
2009-01-02 00:29:00,5.30074,5.30129,5.30024,5.30072,17000000.0
2009-01-02 00:30:00,5.30014,5.30254,5.30014,5.30226,9000000.0
2009-01-02 00:31:00,5.30213,5.30318,5.30143,5.3023,13000000.0
2009-01-02 00:32:00,5.30206,5.30206,5.30086,5.30124,8000000.0
2009-01-02 00:33:00,5.30154,5.30182,5.30074,5.30093,19000000.0
2009-01-02 00:34:00,5.30112,5.30207,5.30019,5.30193,15000000.0
2009-01-02 00:35:00,5.30259,5.30356,5.30175,5.30239,12000000.0
2009-01-02 00:36:00,5.30199,5.30325,5.30199,5.30271,15000000.0
2009-01-02 00:37:00,5.30228,5.30424,5.30201,5.30231,15000000.0
2009-01-02 00:38:00,5.30301,5.30414,5.30301,5.30339,18000000.0
2009-01-02 00:39:00,5.3037,5.30446,5.30327,5.30434,20000000.0
2009-01-02 00:40:00,5.30468,5.30468,5.30354,5.30354,10000000.0
2009-01-02 00:41:00,5.30383,5.30383,5.30179,5.30229,9000000.0
2009-01-02 00:42:00,5.30396,5.30429,5.30138,5.30239,16000000.0
2009-01-02 00:43:00,5.30217,5.3032,5.30217,5.3023,16000000.0
2009-01-02 00:44:00,5.3029,5.3029,5.30219,5.30219,10000000.0
2009-01-02 00:45:00,5.30316,5.30417,5.3027,5.30417,16000000.0
2009-01-02 00:46:00,5.30347,5.30548,5.30347,5.30478,12000000.0
2009-01-02 00:47:00,5.30632,5.30803,5.30632,5.3066,8000000.0
2009-01-02 00:48:00,5.30661,5.30827,5.30661,5.30803,16000000.0
2009-01-02 00:49:00,5.3078,5.30806,5.30693,5.30694,11000000.0
2009-01-02 00:50:00,5.30772,5.30772,5.30689,5.30689,9000000.0
2009-01-02 00:51:00,5.30683,5.30842,5.30647,5.30657,9000000.0
2009-01-02 00:52:00,5.30676,5.30719,5.30456,5.30456,18000000.0
2009-01-02 00:53:00,5.30603,5.30742,5.30504,5.3054,12000000.0
2009-01-02 00:54:00,5.3052,5.30682,5.30499,5.30646,12000000.0
2009-01-02 00:55:00,5.30679,5.30736,5.30667,5.30734,11000000.0
2009-01-02 00:56:00,5.30702,5.30937,5.30702,5.30847,14000000.0
2009-01-02 00:57:00,5.30939,5.31131,5.30939,5.31106,15000000.0
2009-01-02 00:58:00,5.31105,5.31198,5.31061,5.31198,9000000.0
2009-01-02 00:59:00,5.31119,5.31305,5.31119,5.31209,17000000.0
2009-01-02 01:00:00,5.3129,5.31571,5.31246,5.31571,12000000.0
2009-01-02 01:01:00,5.31421,5.31579,5.31416,5.31579,15000000.0
2009-01-02 01:02:00,5.31755,5.32056,5.31722,5.31753,10000000.0
2009-01-02 01:03:00,5.3182,5.31888,5.31744,5.31823,13000000.0
2009-01-02 01:04:00,5.31995,5.3213,5.31839,5.32029,13000000.0
2009-01-02 01:05:00,5.32124,5.32579,5.31942,5.32284,13000000.0
2009-01-02 01:06:00,5.32121,5.32231,5.32017,5.32053,12000000.0
2009-01-02 01:07:00,5.31923,5.32014,5.31752,5.31752,13000000.0
2009-01-02 01:08:00,5.31773,5.31855,5.31645,5.31684,15000000.0
2009-01-02 01:09:00,5.31586,5.31674,5.31535,5.31535,17000000.0
2009-01-02 01:10:00,5.3159,5.31635,5.31518,5.31519,10000000.0
2009-01-02 01:11:00,5.3161,5.3161,5.31482,5.31482,11000000.0
2009-01-02 01:12:00,5.31432,5.31541,5.3142,5.31528,10000000.0
2009-01-02 01:13:00,5.31396,5.31576,5.31396,5.31576,11000000.0
2009-01-02 01:14:00,5.31776,5.32135,5.3172,5.31872,13000000.0
2009-01-02 01:15:00,5.31727,5.31844,5.31599,5.31599,9000000.0
2009-01-02 01:16:00,5.3185,5.3197,5.31826,5.31899,12000000.0
2009-01-02 01:17:00,5.31846,5.31846,5.31732,5.31751,11000000.0
2009-01-02 01:18:00,5.31751,5.3195,5.31547,5.31576,12000000.0
2009-01-02 01:19:00,5.31646,5.31713,5.31602,5.31604,19000000.0
2009-01-02 01:20:00,5.31772,5.31893,5.31766,5.31893,11000000.0
2009-01-02 01:21:00,5.31798,5.31847,5.31718,5.31846,12000000.0
2009-01-02 01:22:00,5.31777,5.32105,5.31777,5.32095,9000000.0
2009-01-02 01:23:00,5.32217,5.32449,5.32165,5.32431,13000000.0
2009-01-02 01:24:00,5.32441,5.32503,5.32366,5.32389,14000000.0
2009-01-02 01:25:00,5.323,5.32374,5.32262,5.32317,11000000.0
2009-01-02 01:26:00,5.32222,5.3226,5.32205,5.32205,10000000.0
2009-01-02 01:27:00,5.32206,5.32209,5.32186,5.322,17000000.0
2009-01-02 01:28:00,5.32331,5.32331,5.3217,5.32285,13000000.0
2009-01-02 01:29:00,5.32186,5.3243,5.32176,5.32256,19000000.0
2009-01-02 01:30:00,5.32191,5.32249,5.32095,5.32176,15000000.0
2009-01-02 01:31:00,5.31988,5.32133,5.31626,5.31875,15000000.0
2009-01-02 01:32:00,5.31765,5.318,5.31645,5.3179,12000000.0
2009-01-02 01:33:00,5.31869,5.31883,5.31725,5.31742,8000000.0
2009-01-02 01:34:00,5.31635,5.31747,5.31635,5.31665,18000000.0
2009-01-02 01:35:00,5.31773,5.3184,5.31616,5.31827,12000000.0
2009-01-02 01:36:00,5.31688,5.3192,5.31688,5.31851,16000000.0
2009-01-02 01:37:00,5.31802,5.31966,5.31798,5.31875,15000000.0
2009-01-02 01:38:00,5.31842,5.32024,5.31739,5.31947,18000000.0
2009-01-02 01:39:00,5.31841,5.31855,5.31688,5.31688,10000000.0
2009-01-02 01:40:00,5.31939,5.31948,5.3188,5.31948,11000000.0
2009-01-02 01:41:00,5.31903,5.31932,5.31779,5.31784,16000000.0
2009-01-02 01:42:00,5.31954,5.31961,5.31902,5.31907,14000000.0
2009-01-02 01:43:00,5.31923,5.31923,5.31815,5.31815,16000000.0
2009-01-02 01:44:00,5.31826,5.3183,5.31807,5.31807,15000000.0
2009-01-02 01:45:00,5.31822,5.31851,5.31812,5.31851,16000000.0
2009-01-02 01:46:00,5.31847,5.31877,5.31841,5.31841,9000000.0
2009-01-02 01:47:00,5.31862,5.31862,5.31813,5.31845,17000000.0
2009-01-02 01:48:00,5.31856,5.31864,5.3183,5.3186,16000000.0
2009-01-02 01:49:00,5.31867,5.31873,5.31851,5.31873,10000000.0
2009-01-02 01:50:00,5.31774,5.31774,5.31583,5.31583,11000000.0
2009-01-02 01:51:00,5.31601,5.31601,5.31479,5.3153,12000000.0
2009-01-02 01:52:00,5.31577,5.3158,5.31442,5.31538,12000000.0
2009-01-02 01:53:00,5.31476,5.31752,5.31476,5.31558,18000000.0
2009-01-02 01:54:00,5.31515,5.31537,5.31511,5.31519,14000000.0
2009-01-02 01:55:00,5.31517,5.31595,5.31432,5.31495,18000000.0
2009-01-02 01:56:00,5.31343,5.31409,5.31184,5.31306,8000000.0
2009-01-02 01:57:00,5.31329,5.31476,5.3126,5.31383,13000000.0
2009-01-02 01:58:00,5.31546,5.31546,5.31433,5.31475,11000000.0
2009-01-02 01:59:00,5.31495,5.31498,5.3133,5.31372,11000000.0
2009-01-02 02:00:00,5.3135,5.31363,5.31345,5.31353,16000000.0
2009-01-02 02:01:00,5.31458,5.31458,5.31179,5.31179,21000000.0
2009-01-02 02:02:00,5.3122,5.31294,5.31059,5.31059,10000000.0
2009-01-02 02:03:00,5.31171,5.31307,5.31171,5.31208,8000000.0
2009-01-02 02:04:00,5.31371,5.31371,5.31196,5.31196,14000000.0
2009-01-02 02:05:00,5.31245,5.31252,5.31103,5.31103,14000000.0
2009-01-02 02:06:00,5.31271,5.31299,5.31155,5.31299,15000000.0
2009-01-02 02:07:00,5.31136,5.31152,5.31076,5.31076,10000000.0
2009-01-02 02:08:00,5.31249,5.3126,5.31124,5.3126,16000000.0
2009-01-02 02:09:00,5.31201,5.31355,5.31084,5.31084,18000000.0
2009-01-02 02:10:00,5.31182,5.31313,5.3103,5.31147,16000000.0
2009-01-02 02:11:00,5.31167,5.31209,5.31071,5.31167,14000000.0
2009-01-02 02:12:00,5.31122,5.31134,5.31035,5.31037,10000000.0
2009-01-02 02:13:00,5.30995,5.30995,5.30769,5.30936,15000000.0
2009-01-02 02:14:00,5.30961,5.30966,5.30791,5.30791,19000000.0
2009-01-02 02:15:00,5.30889,5.30976,5.30842,5.30869,12000000.0
2009-01-02 02:16:00,5.30872,5.30946,5.30839,5.30876,18000000.0
2009-01-02 02:17:00,5.30862,5.30912,5.30738,5.30738,14000000.0
2009-01-02 02:18:00,5.30823,5.30823,5.30623,5.30762,12000000.0
2009-01-02 02:19:00,5.30671,5.30778,5.30368,5.30368,14000000.0
2009-01-02 02:20:00,5.30496,5.30693,5.30472,5.30641,13000000.0
2009-01-02 02:21:00,5.30589,5.30696,5.3039,5.30498,15000000.0
2009-01-02 02:22:00,5.30469,5.30477,5.30323,5.30323,13000000.0
2009-01-02 02:23:00,5.30419,5.30578,5.30354,5.30478,16000000.0
2009-01-02 02:24:00,5.30648,5.30815,5.30566,5.30815,17000000.0
2009-01-02 02:25:00,5.30763,5.30841,5.30728,5.30789,10000000.0
2009-01-02 02:26:00,5.3074,5.30773,5.30651,5.30651,13000000.0
2009-01-02 02:27:00,5.30712,5.30712,5.30586,5.30586,7000000.0
2009-01-02 02:28:00,5.30605,5.30825,5.30605,5.30655,9000000.0
2009-01-02 02:29:00,5.30819,5.30849,5.30711,5.30824,20000000.0
2009-01-02 02:30:00,5.30855,5.30893,5.30769,5.30854,11000000.0
2009-01-02 02:31:00,5.30855,5.30863,5.30771,5.30801,9000000.0
2009-01-02 02:32:00,5.30751,5.3091,5.30729,5.30814,13000000.0
2009-01-02 02:33:00,5.30805,5.31227,5.30805,5.31083,14000000.0
2009-01-02 02:34:00,5.31216,5.31278,5.31142,5.31261,17000000.0
2009-01-02 02:35:00,5.31152,5.31522,5.31152,5.31312,15000000.0
2009-01-02 02:36:00,5.31498,5.31498,5.31286,5.31321,14000000.0
2009-01-02 02:37:00,5.31345,5.31345,5.31181,5.3125,13000000.0
2009-01-02 02:38:00,5.31103,5.31158,5.30971,5.31053,14000000.0
2009-01-02 02:39:00,5.31014,5.31166,5.31014,5.31041,15000000.0
2009-01-02 02:40:00,5.31003,5.31169,5.31003,5.31169,12000000.0
2009-01-02 02:41:00,5.31071,5.31117,5.30996,5.31015,13000000.0
2009-01-02 02:42:00,5.31131,5.31131,5.30893,5.3103,16000000.0
2009-01-02 02:43:00,5.31042,5.3109,5.30846,5.30925,18000000.0
2009-01-02 02:44:00,5.30917,5.31051,5.30847,5.30847,10000000.0
2009-01-02 02:45:00,5.30926,5.31018,5.30795,5.30919,14000000.0
2009-01-02 02:46:00,5.30872,5.31076,5.30872,5.31076,18000000.0
2009-01-02 02:47:00,5.31034,5.31139,5.30893,5.30992,17000000.0
2009-01-02 02:48:00,5.30998,5.30998,5.30838,5.30926,7000000.0
2009-01-02 02:49:00,5.31075,5.31075,5.30802,5.30981,13000000.0
2009-01-02 02:50:00,5.30833,5.31135,5.30731,5.30894,14000000.0
2009-01-02 02:51:00,5.30747,5.30833,5.30574,5.30641,15000000.0
2009-01-02 02:52:00,5.30733,5.30863,5.30703,5.30863,15000000.0
2009-01-02 02:53:00,5.3061,5.30869,5.30544,5.30667,9000000.0
2009-01-02 02:54:00,5.30642,5.30693,5.30319,5.30536,13000000.0
2009-01-02 02:55:00,5.30498,5.30791,5.30489,5.30629,11000000.0
2009-01-02 02:56:00,5.30643,5.30643,5.30521,5.30521,18000000.0
2009-01-02 02:57:00,5.30532,5.30532,5.30506,5.30522,13000000.0
2009-01-02 02:58:00,5.30679,5.30774,5.30679,5.30699,9000000.0
2009-01-02 02:59:00,5.30862,5.30862,5.30625,5.30688,14000000.0
2009-01-02 03:00:00,5.30505,5.30525,5.30505,5.30525,11000000.0
2009-01-02 03:01:00,5.30828,5.30828,5.30661,5.30699,11000000.0
2009-01-02 03:02:00,5.30809,5.30863,5.30757,5.30839,11000000.0
2009-01-02 03:03:00,5.30831,5.30891,5.30691,5.30875,23000000.0
2009-01-02 03:04:00,5.30779,5.30853,5.3075,5.30794,11000000.0
2009-01-02 03:05:00,5.30905,5.31087,5.30839,5.31077,17000000.0
2009-01-02 03:06:00,5.31111,5.31174,5.31068,5.31164,9000000.0
2009-01-02 03:07:00,5.31197,5.31587,5.31152,5.315,15000000.0
2009-01-02 03:08:00,5.31354,5.31475,5.31205,5.3144,12000000.0
2009-01-02 03:09:00,5.31428,5.31452,5.31317,5.31401,15000000.0
2009-01-02 03:10:00,5.3152,5.3152,5.31169,5.31406,19000000.0
2009-01-02 03:11:00,5.31467,5.31467,5.31281,5.31392,15000000.0
2009-01-02 03:12:00,5.31437,5.31493,5.31294,5.31296,18000000.0
2009-01-02 03:13:00,5.31391,5.31392,5.31184,5.31184,18000000.0
2009-01-02 03:14:00,5.31352,5.31358,5.31197,5.31197,10000000.0
2009-01-02 03:15:00,5.31166,5.313,5.31159,5.312,7000000.0
2009-01-02 03:16:00,5.31198,5.3131,5.31154,5.31251,8000000.0
2009-01-02 03:17:00,5.31216,5.31231,5.31208,5.31227,10000000.0
2009-01-02 03:18:00,5.31292,5.31292,5.3095,5.31108,15000000.0
2009-01-02 03:19:00,5.30964,5.31066,5.30909,5.3106,10000000.0
2009-01-02 03:20:00,5.31119,5.31152,5.30999,5.31035,16000000.0
2009-01-02 03:21:00,5.30967,5.31258,5.30967,5.3111,11000000.0
2009-01-02 03:22:00,5.31189,5.31189,5.3107,5.31103,10000000.0
2009-01-02 03:23:00,5.31167,5.31303,5.31053,5.31082,12000000.0
2009-01-02 03:24:00,5.31001,5.31187,5.30974,5.31143,13000000.0
2009-01-02 03:25:00,5.31163,5.31163,5.31006,5.31006,11000000.0
2009-01-02 03:26:00,5.31152,5.3117,5.31038,5.3117,13000000.0
2009-01-02 03:27:00,5.3126,5.3126,5.31121,5.31216,14000000.0
2009-01-02 03:28:00,5.31104,5.31163,5.31075,5.31075,18000000.0
2009-01-02 03:29:00,5.31367,5.31389,5.3122,5.3128,15000000.0
2009-01-02 03:30:00,5.31461,5.315,5.31302,5.31302,10000000.0
2009-01-02 03:31:00,5.31421,5.31554,5.31352,5.31411,13000000.0
2009-01-02 03:32:00,5.31479,5.31611,5.314,5.31526,16000000.0
2009-01-02 03:33:00,5.31434,5.31725,5.31434,5.31612,13000000.0
2009-01-02 03:34:00,5.31599,5.31664,5.31445,5.31546,16000000.0
2009-01-02 03:35:00,5.31588,5.31716,5.31544,5.31716,10000000.0
2009-01-02 03:36:00,5.31621,5.31673,5.31549,5.31613,11000000.0
2009-01-02 03:37:00,5.31508,5.31692,5.31508,5.31621,13000000.0
2009-01-02 03:38:00,5.31584,5.31825,5.31584,5.3175,13000000.0
2009-01-02 03:39:00,5.31693,5.31876,5.31693,5.31695,13000000.0
2009-01-02 03:40:00,5.31957,5.31962,5.31775,5.31775,12000000.0
2009-01-02 03:41:00,5.31892,5.32071,5.31819,5.32,16000000.0
2009-01-02 03:42:00,5.31951,5.32006,5.31881,5.31933,21000000.0
2009-01-02 03:43:00,5.31966,5.31966,5.31933,5.31945,18000000.0
2009-01-02 03:44:00,5.32103,5.32103,5.31935,5.32005,15000000.0
2009-01-02 03:45:00,5.3209,5.32179,5.32025,5.32179,9000000.0
2009-01-02 03:46:00,5.31948,5.32184,5.31948,5.32148,8000000.0
2009-01-02 03:47:00,5.32197,5.32243,5.32046,5.32151,11000000.0
2009-01-02 03:48:00,5.32167,5.32249,5.32102,5.32209,9000000.0
2009-01-02 03:49:00,5.32322,5.32322,5.32057,5.32094,16000000.0
2009-01-02 03:50:00,5.32104,5.32229,5.32064,5.32064,19000000.0
2009-01-02 03:51:00,5.32381,5.32494,5.32123,5.32217,9000000.0
2009-01-02 03:52:00,5.32166,5.32688,5.32166,5.32688,19000000.0
2009-01-02 03:53:00,5.32475,5.32653,5.32461,5.32653,10000000.0
2009-01-02 03:54:00,5.32658,5.33078,5.32537,5.32999,17000000.0
2009-01-02 03:55:00,5.33153,5.33242,5.33004,5.33228,16000000.0
2009-01-02 03:56:00,5.33311,5.3343,5.33259,5.33316,7000000.0
2009-01-02 03:57:00,5.33287,5.33315,5.33136,5.33222,11000000.0
2009-01-02 03:58:00,5.33143,5.33199,5.32966,5.32966,12000000.0
2009-01-02 03:59:00,5.33066,5.33193,5.32992,5.33034,17000000.0
2009-01-02 04:00:00,5.33009,5.33078,5.329,5.3298,12000000.0
2009-01-02 04:01:00,5.32934,5.33083,5.3286,5.32993,16000000.0
2009-01-02 04:02:00,5.32896,5.32972,5.32802,5.32802,14000000.0
2009-01-02 04:03:00,5.32937,5.32951,5.32679,5.32679,12000000.0
2009-01-02 04:04:00,5.32757,5.32879,5.3268,5.32773,16000000.0
2009-01-02 04:05:00,5.32693,5.32803,5.32446,5.32798,13000000.0
2009-01-02 04:06:00,5.3269,5.32845,5.3269,5.3279,16000000.0
2009-01-02 04:07:00,5.32684,5.32904,5.32568,5.32784,13000000.0
2009-01-02 04:08:00,5.32495,5.32798,5.32495,5.32676,14000000.0
2009-01-02 04:09:00,5.32752,5.32841,5.32733,5.32812,10000000.0
2009-01-02 04:10:00,5.32754,5.32843,5.32676,5.32767,12000000.0
2009-01-02 04:11:00,5.32762,5.32841,5.32638,5.32669,14000000.0
2009-01-02 04:12:00,5.32719,5.32772,5.32568,5.32704,19000000.0
2009-01-02 04:13:00,5.32565,5.3291,5.32565,5.32737,20000000.0
2009-01-02 04:14:00,5.32816,5.32816,5.32623,5.32691,12000000.0
2009-01-02 04:15:00,5.32891,5.32891,5.32659,5.32786,8000000.0
2009-01-02 04:16:00,5.32693,5.32721,5.32591,5.32632,13000000.0
2009-01-02 04:17:00,5.32677,5.32686,5.32661,5.32685,15000000.0
2009-01-02 04:18:00,5.32791,5.32791,5.32731,5.32741,9000000.0
2009-01-02 04:19:00,5.32833,5.32833,5.32606,5.32699,12000000.0
2009-01-02 04:20:00,5.32786,5.32786,5.32646,5.32676,9000000.0
2009-01-02 04:21:00,5.32663,5.32818,5.32663,5.32812,17000000.0
2009-01-02 04:22:00,5.32708,5.32865,5.32673,5.32673,14000000.0
2009-01-02 04:23:00,5.32918,5.32937,5.32785,5.32799,10000000.0
2009-01-02 04:24:00,5.32868,5.32983,5.32842,5.32874,12000000.0
2009-01-02 04:25:00,5.32857,5.3295,5.32831,5.32896,10000000.0
2009-01-02 04:26:00,5.32943,5.33075,5.32906,5.3302,7000000.0
2009-01-02 04:27:00,5.3307,5.33286,5.32955,5.33088,15000000.0
2009-01-02 04:28:00,5.33279,5.33412,5.33216,5.33385,7000000.0
2009-01-02 04:29:00,5.33317,5.33381,5.33146,5.33342,14000000.0
2009-01-02 04:30:00,5.33272,5.33393,5.33214,5.33341,11000000.0
2009-01-02 04:31:00,5.33335,5.33567,5.33295,5.33452,15000000.0
2009-01-02 04:32:00,5.335,5.3354,5.33367,5.33489,17000000.0
2009-01-02 04:33:00,5.33616,5.33835,5.33551,5.33767,14000000.0
2009-01-02 04:34:00,5.33911,5.33911,5.33625,5.33807,9000000.0
2009-01-02 04:35:00,5.33759,5.33786,5.33611,5.33637,12000000.0
2009-01-02 04:36:00,5.33703,5.33747,5.33612,5.33747,12000000.0
2009-01-02 04:37:00,5.33742,5.33827,5.33577,5.33685,12000000.0
2009-01-02 04:38:00,5.33715,5.338,5.33691,5.33746,11000000.0
2009-01-02 04:39:00,5.33762,5.33862,5.33661,5.33733,17000000.0
2009-01-02 04:40:00,5.33733,5.33944,5.33733,5.3382,9000000.0
2009-01-02 04:41:00,5.33846,5.34017,5.33779,5.33779,10000000.0
2009-01-02 04:42:00,5.3399,5.34395,5.3399,5.34395,8000000.0
2009-01-02 04:43:00,5.34456,5.34549,5.34336,5.34549,18000000.0
2009-01-02 04:44:00,5.34364,5.34627,5.34364,5.34627,9000000.0
2009-01-02 04:45:00,5.34605,5.34739,5.34506,5.34719,9000000.0
2009-01-02 04:46:00,5.34642,5.34769,5.34569,5.34701,16000000.0
2009-01-02 04:47:00,5.34632,5.34712,5.3454,5.34668,12000000.0
2009-01-02 04:48:00,5.34643,5.3479,5.34602,5.34696,10000000.0
2009-01-02 04:49:00,5.34611,5.34716,5.34444,5.34493,16000000.0
2009-01-02 04:50:00,5.3447,5.34523,5.34361,5.34406,16000000.0
2009-01-02 04:51:00,5.34437,5.34437,5.34267,5.34305,20000000.0
2009-01-02 04:52:00,5.34311,5.34349,5.34162,5.34251,13000000.0
2009-01-02 04:53:00,5.34308,5.34308,5.33974,5.34065,11000000.0
2009-01-02 04:54:00,5.34058,5.34058,5.33938,5.33938,11000000.0
2009-01-02 04:55:00,5.34082,5.34184,5.33987,5.3417,12000000.0
2009-01-02 04:56:00,5.34144,5.34164,5.34039,5.34096,16000000.0
2009-01-02 04:57:00,5.34259,5.34342,5.34068,5.3421,7000000.0
2009-01-02 04:58:00,5.34169,5.3432,5.34116,5.34116,13000000.0
2009-01-02 04:59:00,5.34286,5.34564,5.3423,5.34564,17000000.0
2009-01-02 05:00:00,5.34655,5.3503,5.34609,5.34805,10000000.0
2009-01-02 05:01:00,5.34924,5.34924,5.34698,5.34807,13000000.0
2009-01-02 05:02:00,5.34855,5.35003,5.34828,5.34898,18000000.0
2009-01-02 05:03:00,5.35363,5.35696,5.35199,5.35679,9000000.0
2009-01-02 05:04:00,5.35727,5.35856,5.35585,5.35778,12000000.0
2009-01-02 05:05:00,5.35731,5.35875,5.35731,5.3576,10000000.0
2009-01-02 05:06:00,5.35776,5.35876,5.3569,5.35771,20000000.0
2009-01-02 05:07:00,5.35817,5.35817,5.35634,5.35634,10000000.0
2009-01-02 05:08:00,5.35705,5.35725,5.35542,5.35584,17000000.0
2009-01-02 05:09:00,5.35703,5.35703,5.35529,5.35562,15000000.0
2009-01-02 05:10:00,5.35799,5.35997,5.35699,5.35997,10000000.0
2009-01-02 05:11:00,5.36118,5.36449,5.35999,5.36327,16000000.0
2009-01-02 05:12:00,5.36458,5.36606,5.36379,5.36403,7000000.0
2009-01-02 05:13:00,5.36526,5.36677,5.36454,5.36549,12000000.0
2009-01-02 05:14:00,5.36554,5.36677,5.36465,5.3654,14000000.0
2009-01-02 05:15:00,5.36385,5.36566,5.36195,5.36204,16000000.0
2009-01-02 05:16:00,5.36073,5.36274,5.35901,5.362,15000000.0
2009-01-02 05:17:00,5.36051,5.36075,5.3593,5.3593,10000000.0
2009-01-02 05:18:00,5.36008,5.3605,5.35856,5.35858,13000000.0
2009-01-02 05:19:00,5.35907,5.36021,5.35722,5.35773,13000000.0
2009-01-02 05:20:00,5.3578,5.359,5.3573,5.35809,20000000.0
2009-01-02 05:21:00,5.35734,5.3589,5.35734,5.35813,9000000.0
2009-01-02 05:22:00,5.3588,5.35944,5.35791,5.35861,17000000.0
2009-01-02 05:23:00,5.35849,5.35965,5.35767,5.35883,14000000.0
2009-01-02 05:24:00,5.35705,5.35705,5.35685,5.35698,19000000.0
2009-01-02 05:25:00,5.35921,5.35991,5.35806,5.3583,13000000.0
2009-01-02 05:26:00,5.35952,5.35952,5.3558,5.3558,13000000.0
2009-01-02 05:27:00,5.35607,5.35782,5.35607,5.35651,13000000.0
2009-01-02 05:28:00,5.35745,5.35745,5.35577,5.35708,10000000.0
2009-01-02 05:29:00,5.35832,5.36019,5.35621,5.35958,17000000.0
2009-01-02 05:30:00,5.36017,5.36023,5.35714,5.36003,21000000.0
2009-01-02 05:31:00,5.36082,5.36265,5.35876,5.36068,13000000.0
2009-01-02 05:32:00,5.36087,5.36172,5.36013,5.36075,16000000.0
2009-01-02 05:33:00,5.36018,5.36366,5.35987,5.36253,13000000.0
2009-01-02 05:34:00,5.36295,5.36296,5.36052,5.36188,13000000.0
2009-01-02 05:35:00,5.36138,5.36194,5.35902,5.35902,14000000.0
2009-01-02 05:36:00,5.35956,5.3601,5.35759,5.3577,18000000.0
2009-01-02 05:37:00,5.35929,5.35932,5.3579,5.35818,12000000.0
2009-01-02 05:38:00,5.35749,5.35861,5.35742,5.35856,13000000.0
2009-01-02 05:39:00,5.3573,5.35823,5.35503,5.35616,21000000.0
2009-01-02 05:40:00,5.35534,5.35534,5.35286,5.35419,14000000.0
2009-01-02 05:41:00,5.35446,5.35639,5.35443,5.35557,13000000.0
2009-01-02 05:42:00,5.3548,5.35664,5.35421,5.35605,8000000.0
2009-01-02 05:43:00,5.35509,5.35578,5.35425,5.35425,13000000.0
2009-01-02 05:44:00,5.35508,5.35576,5.3547,5.35498,13000000.0
2009-01-02 05:45:00,5.35625,5.35696,5.35421,5.35552,24000000.0
2009-01-02 05:46:00,5.35583,5.35783,5.35486,5.35783,14000000.0
2009-01-02 05:47:00,5.35619,5.35691,5.35501,5.35691,11000000.0
2009-01-02 05:48:00,5.35706,5.35884,5.35669,5.35725,18000000.0
2009-01-02 05:49:00,5.35834,5.3598,5.35802,5.35926,10000000.0
2009-01-02 05:50:00,5.35864,5.35867,5.35711,5.3573,10000000.0
2009-01-02 05:51:00,5.35704,5.3574,5.35421,5.35456,11000000.0
2009-01-02 05:52:00,5.35496,5.35814,5.35496,5.35717,19000000.0
2009-01-02 05:53:00,5.35815,5.35815,5.3568,5.35752,15000000.0
2009-01-02 05:54:00,5.3569,5.35718,5.35481,5.35481,7000000.0
2009-01-02 05:55:00,5.35597,5.35652,5.35537,5.3565,12000000.0
2009-01-02 05:56:00,5.35634,5.35787,5.35626,5.35626,16000000.0
2009-01-02 05:57:00,5.35769,5.35973,5.35649,5.35744,11000000.0
2009-01-02 05:58:00,5.35565,5.35738,5.35553,5.35664,22000000.0
2009-01-02 05:59:00,5.35728,5.35749,5.35542,5.35542,9000000.0
2009-01-02 06:00:00,5.3563,5.35824,5.3553,5.3553,17000000.0
2009-01-02 06:01:00,5.35697,5.35739,5.35547,5.35562,18000000.0
2009-01-02 06:02:00,5.35679,5.35827,5.35595,5.35697,18000000.0
2009-01-02 06:03:00,5.35918,5.3593,5.35718,5.3588,16000000.0
2009-01-02 06:04:00,5.35682,5.36028,5.35679,5.36026,8000000.0
2009-01-02 06:05:00,5.36016,5.36406,5.35985,5.36406,10000000.0
2009-01-02 06:06:00,5.36505,5.36569,5.36398,5.36485,27000000.0
2009-01-02 06:07:00,5.36503,5.36558,5.36462,5.36471,17000000.0
2009-01-02 06:08:00,5.36588,5.36598,5.36439,5.36565,14000000.0
2009-01-02 06:09:00,5.36658,5.36658,5.36402,5.36402,13000000.0
2009-01-02 06:10:00,5.36455,5.36562,5.36432,5.36481,14000000.0
2009-01-02 06:11:00,5.36488,5.36488,5.36389,5.36389,16000000.0
2009-01-02 06:12:00,5.36555,5.3656,5.36427,5.36442,17000000.0
2009-01-02 06:13:00,5.36382,5.36588,5.36382,5.36423,14000000.0
2009-01-02 06:14:00,5.36357,5.36369,5.36327,5.36334,12000000.0
2009-01-02 06:15:00,5.36556,5.36556,5.36356,5.36457,13000000.0
2009-01-02 06:16:00,5.36601,5.36602,5.36422,5.36484,14000000.0
2009-01-02 06:17:00,5.36552,5.36615,5.36498,5.36576,11000000.0
2009-01-02 06:18:00,5.3656,5.36599,5.36202,5.36202,12000000.0
2009-01-02 06:19:00,5.36145,5.36334,5.36136,5.36136,19000000.0
2009-01-02 06:20:00,5.36127,5.36219,5.36127,5.36219,11000000.0
2009-01-02 06:21:00,5.36158,5.36235,5.36123,5.36204,9000000.0
2009-01-02 06:22:00,5.36101,5.36101,5.3578,5.36052,22000000.0
2009-01-02 06:23:00,5.36016,5.36136,5.35932,5.36136,18000000.0
2009-01-02 06:24:00,5.3587,5.36162,5.3587,5.3608,8000000.0
2009-01-02 06:25:00,5.35971,5.36131,5.35962,5.36123,9000000.0
2009-01-02 06:26:00,5.36071,5.36071,5.35976,5.36058,13000000.0
2009-01-02 06:27:00,5.36167,5.36192,5.35988,5.36051,15000000.0
2009-01-02 06:28:00,5.35993,5.36362,5.35993,5.36141,18000000.0
2009-01-02 06:29:00,5.36169,5.36373,5.36169,5.36287,16000000.0
2009-01-02 06:30:00,5.36408,5.36481,5.36095,5.36105,10000000.0
2009-01-02 06:31:00,5.36297,5.36297,5.36116,5.36133,13000000.0
2009-01-02 06:32:00,5.36242,5.36261,5.36084,5.36113,10000000.0
2009-01-02 06:33:00,5.36245,5.36297,5.36159,5.36198,10000000.0
2009-01-02 06:34:00,5.36294,5.36346,5.36181,5.36223,15000000.0
2009-01-02 06:35:00,5.36235,5.36327,5.36159,5.36159,13000000.0
2009-01-02 06:36:00,5.36431,5.3646,5.36244,5.36355,23000000.0
2009-01-02 06:37:00,5.36336,5.36423,5.36242,5.36314,11000000.0
2009-01-02 06:38:00,5.36466,5.36479,5.36328,5.3634,17000000.0
2009-01-02 06:39:00,5.36495,5.36513,5.36391,5.36492,8000000.0
2009-01-02 06:40:00,5.36302,5.36522,5.36229,5.36312,15000000.0
2009-01-02 06:41:00,5.3637,5.3637,5.36339,5.36343,15000000.0
2009-01-02 06:42:00,5.36492,5.36505,5.36275,5.36312,16000000.0
2009-01-02 06:43:00,5.36415,5.36415,5.36263,5.36367,12000000.0
2009-01-02 06:44:00,5.36293,5.3639,5.36231,5.36246,13000000.0
2009-01-02 06:45:00,5.36145,5.36344,5.36145,5.36283,14000000.0
2009-01-02 06:46:00,5.36384,5.36384,5.36189,5.36214,12000000.0
2009-01-02 06:47:00,5.36209,5.36446,5.36209,5.36296,11000000.0
2009-01-02 06:48:00,5.3632,5.36431,5.36285,5.36321,15000000.0
2009-01-02 06:49:00,5.36445,5.36491,5.36323,5.36476,17000000.0
2009-01-02 06:50:00,5.36552,5.36728,5.36528,5.36606,13000000.0
2009-01-02 06:51:00,5.3669,5.3669,5.36407,5.36407,8000000.0
2009-01-02 06:52:00,5.368,5.36809,5.36629,5.36774,14000000.0
2009-01-02 06:53:00,5.3671,5.36783,5.36547,5.3657,13000000.0
2009-01-02 06:54:00,5.3647,5.36701,5.3642,5.36596,8000000.0
2009-01-02 06:55:00,5.36665,5.36709,5.36412,5.365,10000000.0
2009-01-02 06:56:00,5.36489,5.36576,5.36403,5.36403,11000000.0
2009-01-02 06:57:00,5.36606,5.36606,5.36394,5.3643,17000000.0
2009-01-02 06:58:00,5.3635,5.3635,5.36267,5.36282,12000000.0
2009-01-02 06:59:00,5.36356,5.36505,5.36327,5.36432,14000000.0
2009-01-02 07:00:00,5.36364,5.3649,5.36281,5.36298,11000000.0
2009-01-02 07:01:00,5.36268,5.36365,5.36206,5.36206,10000000.0
2009-01-02 07:02:00,5.36211,5.36373,5.36184,5.36184,14000000.0
2009-01-02 07:03:00,5.36284,5.36358,5.36269,5.3633,7000000.0
2009-01-02 07:04:00,5.36435,5.36435,5.3622,5.3622,16000000.0
2009-01-02 07:05:00,5.36292,5.36391,5.3625,5.36318,15000000.0
2009-01-02 07:06:00,5.36232,5.36405,5.36232,5.36328,16000000.0
2009-01-02 07:07:00,5.36243,5.36341,5.36243,5.36314,12000000.0
2009-01-02 07:08:00,5.36376,5.36376,5.36115,5.3618,8000000.0
2009-01-02 07:09:00,5.36384,5.36384,5.36189,5.36197,8000000.0
2009-01-02 07:10:00,5.36096,5.36255,5.36085,5.36085,16000000.0
2009-01-02 07:11:00,5.36215,5.36231,5.36064,5.36064,17000000.0
2009-01-02 07:12:00,5.36201,5.36201,5.35994,5.36114,20000000.0
2009-01-02 07:13:00,5.36153,5.36153,5.35915,5.36013,18000000.0
2009-01-02 07:14:00,5.35848,5.35985,5.35812,5.35812,11000000.0
2009-01-02 07:15:00,5.35731,5.35928,5.35731,5.35804,18000000.0
2009-01-02 07:16:00,5.35815,5.35934,5.35815,5.35916,18000000.0
2009-01-02 07:17:00,5.35864,5.36033,5.35864,5.35933,12000000.0
2009-01-02 07:18:00,5.35927,5.36013,5.35842,5.35842,18000000.0
2009-01-02 07:19:00,5.35851,5.35851,5.35821,5.35831,14000000.0
2009-01-02 07:20:00,5.35995,5.36213,5.35981,5.36078,18000000.0
2009-01-02 07:21:00,5.36204,5.36204,5.36048,5.36081,13000000.0
2009-01-02 07:22:00,5.36089,5.36321,5.36089,5.36197,14000000.0
2009-01-02 07:23:00,5.36251,5.36433,5.36251,5.36318,15000000.0
2009-01-02 07:24:00,5.36283,5.36436,5.36245,5.36245,16000000.0
2009-01-02 07:25:00,5.36309,5.36372,5.36253,5.36305,15000000.0
2009-01-02 07:26:00,5.36262,5.36423,5.36262,5.3639,13000000.0
2009-01-02 07:27:00,5.36394,5.36414,5.36308,5.36409,12000000.0
2009-01-02 07:28:00,5.36463,5.36573,5.36321,5.3633,22000000.0
2009-01-02 07:29:00,5.36459,5.36776,5.36459,5.36776,16000000.0
2009-01-02 07:30:00,5.3669,5.36927,5.36626,5.36797,14000000.0
2009-01-02 07:31:00,5.36791,5.3707,5.36791,5.37035,13000000.0
2009-01-02 07:32:00,5.36977,5.37002,5.36827,5.36849,9000000.0
2009-01-02 07:33:00,5.36772,5.36772,5.36594,5.36594,7000000.0
2009-01-02 07:34:00,5.36679,5.36765,5.36609,5.36724,18000000.0
2009-01-02 07:35:00,5.3666,5.36875,5.36656,5.36746,9000000.0
2009-01-02 07:36:00,5.36789,5.36962,5.36753,5.36962,13000000.0
2009-01-02 07:37:00,5.36947,5.37058,5.3687,5.36943,11000000.0
2009-01-02 07:38:00,5.3712,5.3712,5.36919,5.37029,11000000.0
2009-01-02 07:39:00,5.37022,5.3711,5.36946,5.37092,19000000.0
2009-01-02 07:40:00,5.37037,5.37295,5.37018,5.37175,11000000.0
2009-01-02 07:41:00,5.37229,5.37258,5.36929,5.36929,7000000.0
2009-01-02 07:42:00,5.37132,5.37142,5.36973,5.36976,13000000.0
2009-01-02 07:43:00,5.37004,5.37073,5.36871,5.36989,14000000.0
2009-01-02 07:44:00,5.36927,5.37104,5.36909,5.37086,10000000.0
2009-01-02 07:45:00,5.37152,5.37152,5.37052,5.37052,8000000.0
2009-01-02 07:46:00,5.37003,5.37172,5.37003,5.37109,13000000.0
2009-01-02 07:47:00,5.37242,5.37242,5.37012,5.37012,15000000.0
2009-01-02 07:48:00,5.37134,5.37153,5.3697,5.37085,13000000.0
2009-01-02 07:49:00,5.37245,5.37288,5.37103,5.3713,10000000.0
2009-01-02 07:50:00,5.37298,5.37331,5.37137,5.37172,17000000.0
2009-01-02 07:51:00,5.37235,5.37252,5.37072,5.37149,16000000.0
2009-01-02 07:52:00,5.37049,5.37148,5.3697,5.37015,13000000.0
2009-01-02 07:53:00,5.37137,5.37137,5.36999,5.37034,10000000.0
2009-01-02 07:54:00,5.3696,5.36981,5.36793,5.36793,11000000.0
2009-01-02 07:55:00,5.36732,5.36804,5.36633,5.3679,12000000.0
2009-01-02 07:56:00,5.36818,5.36867,5.36674,5.36685,13000000.0
2009-01-02 07:57:00,5.36725,5.36781,5.36694,5.36725,8000000.0
2009-01-02 07:58:00,5.36584,5.36719,5.36483,5.36718,14000000.0
2009-01-02 07:59:00,5.36627,5.36627,5.36464,5.36549,15000000.0
2009-01-02 08:00:00,5.36452,5.36748,5.36439,5.36748,10000000.0
2009-01-02 08:01:00,5.36678,5.36688,5.36525,5.36525,13000000.0
2009-01-02 08:02:00,5.36505,5.36639,5.36463,5.3662,14000000.0
2009-01-02 08:03:00,5.36651,5.36773,5.36565,5.3669,12000000.0
2009-01-02 08:04:00,5.36732,5.36732,5.36542,5.36617,16000000.0
2009-01-02 08:05:00,5.36632,5.36695,5.36515,5.36551,14000000.0
2009-01-02 08:06:00,5.36658,5.36679,5.36473,5.36679,19000000.0
2009-01-02 08:07:00,5.36703,5.36703,5.36422,5.36423,19000000.0
2009-01-02 08:08:00,5.36462,5.36496,5.36365,5.36382,11000000.0
2009-01-02 08:09:00,5.36397,5.36453,5.36303,5.36369,10000000.0
2009-01-02 08:10:00,5.36291,5.36344,5.36135,5.36167,16000000.0
2009-01-02 08:11:00,5.36261,5.36278,5.36125,5.36181,9000000.0
2009-01-02 08:12:00,5.361,5.36417,5.361,5.36294,10000000.0
2009-01-02 08:13:00,5.36551,5.36569,5.36345,5.36377,11000000.0
2009-01-02 08:14:00,5.36459,5.36495,5.36295,5.36378,12000000.0
2009-01-02 08:15:00,5.36374,5.36422,5.36244,5.3625,15000000.0
2009-01-02 08:16:00,5.36389,5.36439,5.36226,5.36268,14000000.0
2009-01-02 08:17:00,5.36339,5.36411,5.36257,5.36312,10000000.0
2009-01-02 08:18:00,5.36284,5.36317,5.36164,5.36164,9000000.0
2009-01-02 08:19:00,5.3634,5.3634,5.36076,5.36076,11000000.0
2009-01-02 08:20:00,5.36128,5.36128,5.35884,5.3589,11000000.0
2009-01-02 08:21:00,5.36078,5.36089,5.35895,5.35991,20000000.0
2009-01-02 08:22:00,5.35954,5.3608,5.35954,5.36073,8000000.0
2009-01-02 08:23:00,5.35962,5.36254,5.35962,5.36201,12000000.0
2009-01-02 08:24:00,5.36184,5.36225,5.36086,5.36178,13000000.0
2009-01-02 08:25:00,5.36241,5.36342,5.36136,5.36217,12000000.0
2009-01-02 08:26:00,5.36391,5.36391,5.36207,5.36219,13000000.0
2009-01-02 08:27:00,5.36374,5.36376,5.36207,5.36255,11000000.0
2009-01-02 08:28:00,5.36251,5.36362,5.36251,5.36296,8000000.0
2009-01-02 08:29:00,5.3625,5.36382,5.3625,5.36316,12000000.0
2009-01-02 08:30:00,5.36425,5.36442,5.36283,5.36322,11000000.0
2009-01-02 08:31:00,5.36293,5.36429,5.36276,5.36352,10000000.0
2009-01-02 08:32:00,5.36364,5.36448,5.36328,5.36448,13000000.0
2009-01-02 08:33:00,5.36438,5.36528,5.36335,5.36528,11000000.0
2009-01-02 08:34:00,5.36516,5.36615,5.36464,5.36522,17000000.0
2009-01-02 08:35:00,5.36583,5.36615,5.36507,5.36547,11000000.0
2009-01-02 08:36:00,5.36505,5.36838,5.36505,5.36679,10000000.0
2009-01-02 08:37:00,5.36656,5.36745,5.36606,5.36745,9000000.0
2009-01-02 08:38:00,5.36683,5.36726,5.36498,5.36653,18000000.0
2009-01-02 08:39:00,5.36642,5.36674,5.36561,5.36621,8000000.0
2009-01-02 08:40:00,5.36792,5.36982,5.36706,5.36708,7000000.0
2009-01-02 08:41:00,5.36853,5.36871,5.36699,5.36763,16000000.0
2009-01-02 08:42:00,5.36633,5.36799,5.36615,5.36799,14000000.0
2009-01-02 08:43:00,5.36634,5.37034,5.36634,5.37034,12000000.0
2009-01-02 08:44:00,5.37221,5.37276,5.36919,5.37117,9000000.0
2009-01-02 08:45:00,5.37063,5.37203,5.37012,5.37042,18000000.0
2009-01-02 08:46:00,5.37096,5.37487,5.37096,5.37304,14000000.0
2009-01-02 08:47:00,5.37155,5.3737,5.37155,5.37283,18000000.0
2009-01-02 08:48:00,5.37216,5.37325,5.37112,5.37249,12000000.0
2009-01-02 08:49:00,5.37259,5.37443,5.37247,5.37406,14000000.0
2009-01-02 08:50:00,5.37446,5.37484,5.37349,5.37359,16000000.0
2009-01-02 08:51:00,5.37471,5.37568,5.37395,5.37492,21000000.0
2009-01-02 08:52:00,5.37439,5.37572,5.37399,5.37484,20000000.0
2009-01-02 08:53:00,5.3751,5.37559,5.37456,5.37559,7000000.0
2009-01-02 08:54:00,5.37446,5.37568,5.3741,5.37568,17000000.0
2009-01-02 08:55:00,5.3757,5.37616,5.37449,5.37504,12000000.0
2009-01-02 08:56:00,5.37428,5.37575,5.37428,5.37568,17000000.0
2009-01-02 08:57:00,5.37516,5.3763,5.37449,5.37581,16000000.0
2009-01-02 08:58:00,5.37615,5.37615,5.37406,5.375,12000000.0
2009-01-02 08:59:00,5.37516,5.37603,5.37454,5.37598,13000000.0
2009-01-02 09:00:00,5.37533,5.37645,5.37439,5.37585,17000000.0
2009-01-02 09:01:00,5.37524,5.3758,5.3747,5.37512,13000000.0
2009-01-02 09:02:00,5.37544,5.37582,5.37448,5.37487,8000000.0
2009-01-02 09:03:00,5.37461,5.37586,5.37426,5.37586,16000000.0
2009-01-02 09:04:00,5.3744,5.37639,5.3741,5.37639,8000000.0
2009-01-02 09:05:00,5.37434,5.37597,5.37422,5.3747,11000000.0
2009-01-02 09:06:00,5.37514,5.37589,5.37477,5.37482,10000000.0
2009-01-02 09:07:00,5.37569,5.37569,5.37457,5.37488,10000000.0
2009-01-02 09:08:00,5.37536,5.37546,5.37371,5.3752,19000000.0
2009-01-02 09:09:00,5.37513,5.37597,5.37419,5.37498,16000000.0
2009-01-02 09:10:00,5.37485,5.37506,5.3738,5.37399,8000000.0
2009-01-02 09:11:00,5.37477,5.37534,5.37395,5.3746,11000000.0
2009-01-02 09:12:00,5.37421,5.37579,5.37421,5.37528,16000000.0
2009-01-02 09:13:00,5.37533,5.37609,5.37472,5.37486,15000000.0
2009-01-02 09:14:00,5.37534,5.37602,5.37436,5.37449,17000000.0
2009-01-02 09:15:00,5.37355,5.37548,5.3732,5.37481,12000000.0
2009-01-02 09:16:00,5.37454,5.37562,5.37358,5.37446,14000000.0
2009-01-02 09:17:00,5.37576,5.37603,5.37444,5.3749,14000000.0
2009-01-02 09:18:00,5.37544,5.37655,5.37453,5.37586,18000000.0
2009-01-02 09:19:00,5.37448,5.37609,5.37401,5.37401,14000000.0
2009-01-02 09:20:00,5.37437,5.37543,5.37397,5.37493,18000000.0
2009-01-02 09:21:00,5.37531,5.37589,5.37443,5.37549,17000000.0
2009-01-02 09:22:00,5.3749,5.37539,5.37374,5.37522,13000000.0
2009-01-02 09:23:00,5.37329,5.3738,5.36813,5.37065,12000000.0
2009-01-02 09:24:00,5.37026,5.37152,5.3683,5.37152,14000000.0
2009-01-02 09:25:00,5.37032,5.37177,5.37013,5.37177,9000000.0
2009-01-02 09:26:00,5.37042,5.37115,5.36798,5.36798,13000000.0
2009-01-02 09:27:00,5.36844,5.36844,5.36569,5.36713,13000000.0
2009-01-02 09:28:00,5.36645,5.36735,5.36568,5.36686,19000000.0
2009-01-02 09:29:00,5.36626,5.36729,5.36598,5.36617,14000000.0
2009-01-02 09:30:00,5.36783,5.36783,5.36469,5.36689,15000000.0
2009-01-02 09:31:00,5.36471,5.36567,5.36283,5.36283,11000000.0
2009-01-02 09:32:00,5.36332,5.3646,5.36274,5.36342,16000000.0
2009-01-02 09:33:00,5.36306,5.36355,5.36172,5.36279,9000000.0
2009-01-02 09:34:00,5.36108,5.36211,5.36061,5.36145,18000000.0
2009-01-02 09:35:00,5.36087,5.36286,5.3605,5.36183,14000000.0
2009-01-02 09:36:00,5.36087,5.36223,5.36078,5.36205,16000000.0
2009-01-02 09:37:00,5.36231,5.36231,5.36066,5.36066,20000000.0
2009-01-02 09:38:00,5.36151,5.36151,5.35894,5.35983,19000000.0
2009-01-02 09:39:00,5.36094,5.36156,5.35937,5.36156,16000000.0
2009-01-02 09:40:00,5.36056,5.36255,5.36043,5.36255,12000000.0
2009-01-02 09:41:00,5.36306,5.36527,5.36235,5.36346,18000000.0
2009-01-02 09:42:00,5.36427,5.36542,5.36311,5.36378,16000000.0
2009-01-02 09:43:00,5.36437,5.36554,5.36401,5.36443,15000000.0
2009-01-02 09:44:00,5.36471,5.36606,5.36471,5.36554,13000000.0
2009-01-02 09:45:00,5.36474,5.36499,5.36301,5.36301,13000000.0
2009-01-02 09:46:00,5.3645,5.36475,5.36324,5.36355,17000000.0
2009-01-02 09:47:00,5.36351,5.36396,5.36148,5.36211,13000000.0
2009-01-02 09:48:00,5.36184,5.3619,5.35924,5.35924,16000000.0
2009-01-02 09:49:00,5.35859,5.35888,5.35611,5.35663,17000000.0
2009-01-02 09:50:00,5.35417,5.35574,5.35327,5.35463,12000000.0
2009-01-02 09:51:00,5.35471,5.35501,5.35167,5.35167,16000000.0
2009-01-02 09:52:00,5.35284,5.35346,5.35092,5.35182,16000000.0
2009-01-02 09:53:00,5.35177,5.35398,5.35093,5.35358,15000000.0
2009-01-02 09:54:00,5.3553,5.35661,5.35368,5.35487,15000000.0
2009-01-02 09:55:00,5.35446,5.35518,5.35253,5.35339,15000000.0
2009-01-02 09:56:00,5.35447,5.35518,5.35272,5.35405,17000000.0
2009-01-02 09:57:00,5.35464,5.35482,5.35314,5.35365,12000000.0
2009-01-02 09:58:00,5.35474,5.35474,5.35246,5.35366,14000000.0
2009-01-02 09:59:00,5.35432,5.35466,5.35299,5.35327,10000000.0
2009-01-02 10:00:00,5.35434,5.35589,5.3543,5.35589,11000000.0
2009-01-02 10:01:00,5.35419,5.35586,5.35397,5.35586,24000000.0
2009-01-02 10:02:00,5.35618,5.35636,5.35449,5.35582,14000000.0
2009-01-02 10:03:00,5.35686,5.35706,5.35527,5.35645,16000000.0
2009-01-02 10:04:00,5.35546,5.35747,5.35484,5.35643,10000000.0
2009-01-02 10:05:00,5.35552,5.35912,5.35529,5.35912,10000000.0
2009-01-02 10:06:00,5.35937,5.36014,5.35876,5.35876,9000000.0
2009-01-02 10:07:00,5.35732,5.35987,5.35709,5.35889,11000000.0
2009-01-02 10:08:00,5.35821,5.35943,5.35657,5.35703,9000000.0
2009-01-02 10:09:00,5.35538,5.35578,5.35215,5.35215,11000000.0
2009-01-02 10:10:00,5.35242,5.35309,5.34902,5.34944,15000000.0
2009-01-02 10:11:00,5.35033,5.3508,5.34895,5.35016,16000000.0
2009-01-02 10:12:00,5.34998,5.3518,5.34965,5.35106,19000000.0
2009-01-02 10:13:00,5.35013,5.35089,5.34893,5.34956,9000000.0
2009-01-02 10:14:00,5.34896,5.34901,5.34212,5.34228,11000000.0
2009-01-02 10:15:00,5.34258,5.34468,5.34232,5.34447,8000000.0
2009-01-02 10:16:00,5.34577,5.34577,5.34309,5.34464,17000000.0
2009-01-02 10:17:00,5.3444,5.34808,5.3444,5.34808,16000000.0
2009-01-02 10:18:00,5.34801,5.34801,5.34439,5.34495,16000000.0
2009-01-02 10:19:00,5.34543,5.34617,5.34374,5.34544,17000000.0
2009-01-02 10:20:00,5.34555,5.34682,5.34519,5.34682,16000000.0
2009-01-02 10:21:00,5.34556,5.34717,5.34553,5.34692,7000000.0
2009-01-02 10:22:00,5.34817,5.34866,5.34659,5.34721,10000000.0
2009-01-02 10:23:00,5.3473,5.34771,5.34588,5.34605,14000000.0
2009-01-02 10:24:00,5.34666,5.34688,5.34419,5.3454,13000000.0
2009-01-02 10:25:00,5.3451,5.34528,5.34313,5.34449,12000000.0
2009-01-02 10:26:00,5.34564,5.34568,5.34269,5.34327,11000000.0
2009-01-02 10:27:00,5.34389,5.34607,5.34356,5.34476,13000000.0
2009-01-02 10:28:00,5.34651,5.34686,5.34502,5.34644,13000000.0
2009-01-02 10:29:00,5.34698,5.34762,5.34494,5.34548,11000000.0
2009-01-02 10:30:00,5.34676,5.34711,5.34571,5.34571,9000000.0
2009-01-02 10:31:00,5.34687,5.34732,5.34569,5.34617,16000000.0
2009-01-02 10:32:00,5.34539,5.34739,5.34539,5.34739,9000000.0
2009-01-02 10:33:00,5.34741,5.34779,5.34608,5.34759,12000000.0
2009-01-02 10:34:00,5.3466,5.34822,5.3466,5.34767,11000000.0
2009-01-02 10:35:00,5.34715,5.34776,5.34596,5.34662,17000000.0
2009-01-02 10:36:00,5.34764,5.34764,5.34664,5.34664,10000000.0
2009-01-02 10:37:00,5.34691,5.34743,5.3454,5.34635,15000000.0
2009-01-02 10:38:00,5.34687,5.34737,5.34608,5.34723,17000000.0
2009-01-02 10:39:00,5.34679,5.34777,5.34626,5.3469,13000000.0
2009-01-02 10:40:00,5.34667,5.34671,5.34549,5.34595,10000000.0
2009-01-02 10:41:00,5.34536,5.34671,5.34468,5.3462,15000000.0
2009-01-02 10:42:00,5.34542,5.34678,5.34438,5.34583,12000000.0
2009-01-02 10:43:00,5.3456,5.34663,5.34457,5.34663,13000000.0
2009-01-02 10:44:00,5.34598,5.34712,5.34449,5.34652,12000000.0
2009-01-02 10:45:00,5.34754,5.34754,5.34548,5.34655,13000000.0
2009-01-02 10:46:00,5.34712,5.34755,5.34565,5.34645,13000000.0
2009-01-02 10:47:00,5.34699,5.34738,5.34622,5.34687,7000000.0
2009-01-02 10:48:00,5.34638,5.34758,5.34637,5.34756,12000000.0
2009-01-02 10:49:00,5.34675,5.347,5.34468,5.34468,10000000.0
2009-01-02 10:50:00,5.34429,5.34429,5.34255,5.34265,14000000.0
2009-01-02 10:51:00,5.34413,5.34413,5.34012,5.3406,11000000.0
2009-01-02 10:52:00,5.34027,5.34027,5.33707,5.33835,20000000.0
2009-01-02 10:53:00,5.33873,5.33909,5.33468,5.33476,9000000.0
2009-01-02 10:54:00,5.33588,5.33833,5.33476,5.33494,18000000.0
2009-01-02 10:55:00,5.33378,5.33501,5.33305,5.33319,10000000.0
2009-01-02 10:56:00,5.33393,5.33439,5.33223,5.33365,11000000.0
2009-01-02 10:57:00,5.33369,5.33405,5.33181,5.33261,8000000.0
2009-01-02 10:58:00,5.33227,5.33227,5.32834,5.32935,10000000.0
2009-01-02 10:59:00,5.32825,5.3293,5.32725,5.32725,10000000.0
2009-01-02 11:00:00,5.329,5.329,5.32691,5.32811,15000000.0
2009-01-02 11:01:00,5.32704,5.32891,5.32651,5.32891,12000000.0
2009-01-02 11:02:00,5.33048,5.33135,5.3291,5.3312,8000000.0
2009-01-02 11:03:00,5.3328,5.33558,5.33212,5.33558,11000000.0
2009-01-02 11:04:00,5.33384,5.33569,5.33384,5.33512,15000000.0
2009-01-02 11:05:00,5.33641,5.33641,5.33369,5.33369,17000000.0
2009-01-02 11:06:00,5.33244,5.33467,5.33153,5.33467,12000000.0
2009-01-02 11:07:00,5.33486,5.33486,5.33114,5.33114,11000000.0
2009-01-02 11:08:00,5.33252,5.33263,5.33087,5.33144,22000000.0
2009-01-02 11:09:00,5.33121,5.33347,5.33098,5.33277,9000000.0
2009-01-02 11:10:00,5.33133,5.33304,5.33105,5.33144,16000000.0
2009-01-02 11:11:00,5.33083,5.33209,5.33066,5.33164,7000000.0
2009-01-02 11:12:00,5.33143,5.33194,5.33002,5.33144,15000000.0
2009-01-02 11:13:00,5.33017,5.33223,5.33017,5.3315,11000000.0
2009-01-02 11:14:00,5.3326,5.33468,5.33248,5.33448,18000000.0
2009-01-02 11:15:00,5.33502,5.33527,5.33355,5.3346,11000000.0
2009-01-02 11:16:00,5.3356,5.33562,5.33456,5.33505,13000000.0
2009-01-02 11:17:00,5.3355,5.33677,5.33455,5.33628,13000000.0
2009-01-02 11:18:00,5.33751,5.33904,5.33727,5.33761,9000000.0
2009-01-02 11:19:00,5.33777,5.33954,5.33777,5.33853,17000000.0
2009-01-02 11:20:00,5.33794,5.33848,5.33678,5.3378,14000000.0
2009-01-02 11:21:00,5.33738,5.33741,5.33559,5.33596,14000000.0
2009-01-02 11:22:00,5.33673,5.33673,5.33445,5.33539,22000000.0
2009-01-02 11:23:00,5.33486,5.33627,5.33411,5.33612,8000000.0
2009-01-02 11:24:00,5.33682,5.33682,5.33333,5.33613,18000000.0
2009-01-02 11:25:00,5.33755,5.33785,5.33622,5.33752,9000000.0
2009-01-02 11:26:00,5.3381,5.3381,5.33509,5.33509,15000000.0
2009-01-02 11:27:00,5.33598,5.33673,5.33509,5.33589,10000000.0
2009-01-02 11:28:00,5.33583,5.33781,5.33541,5.33781,13000000.0
2009-01-02 11:29:00,5.33831,5.33831,5.33605,5.33758,17000000.0
2009-01-02 11:30:00,5.33695,5.3379,5.33667,5.33758,13000000.0
2009-01-02 11:31:00,5.33755,5.33755,5.33597,5.33655,12000000.0
2009-01-02 11:32:00,5.33624,5.33723,5.33396,5.33396,20000000.0
2009-01-02 11:33:00,5.33477,5.33477,5.33147,5.33167,16000000.0
2009-01-02 11:34:00,5.33155,5.33482,5.33117,5.3326,13000000.0
2009-01-02 11:35:00,5.33239,5.33239,5.33023,5.33108,14000000.0
2009-01-02 11:36:00,5.33207,5.33378,5.33138,5.33349,11000000.0
2009-01-02 11:37:00,5.33334,5.33368,5.33229,5.33333,16000000.0
2009-01-02 11:38:00,5.33198,5.33318,5.33143,5.33175,8000000.0
2009-01-02 11:39:00,5.33142,5.33397,5.33142,5.33324,11000000.0
2009-01-02 11:40:00,5.33433,5.33537,5.33294,5.33317,12000000.0
2009-01-02 11:41:00,5.33346,5.33419,5.33297,5.33377,10000000.0
2009-01-02 11:42:00,5.33406,5.33406,5.33134,5.33163,10000000.0
2009-01-02 11:43:00,5.33294,5.33294,5.3315,5.33252,17000000.0
2009-01-02 11:44:00,5.33093,5.33262,5.33093,5.33133,15000000.0
2009-01-02 11:45:00,5.33186,5.33355,5.33129,5.33129,16000000.0
2009-01-02 11:46:00,5.33164,5.33238,5.33143,5.332,7000000.0
2009-01-02 11:47:00,5.33076,5.33217,5.33045,5.33164,16000000.0
2009-01-02 11:48:00,5.33167,5.33269,5.33033,5.33127,13000000.0
2009-01-02 11:49:00,5.33201,5.33206,5.33087,5.33087,10000000.0
2009-01-02 11:50:00,5.33289,5.33354,5.33121,5.33293,12000000.0
2009-01-02 11:51:00,5.33373,5.33461,5.33165,5.334,14000000.0
2009-01-02 11:52:00,5.33358,5.33388,5.33188,5.33285,18000000.0
2009-01-02 11:53:00,5.33294,5.33369,5.33104,5.33228,16000000.0
2009-01-02 11:54:00,5.33361,5.33409,5.33249,5.33301,8000000.0
2009-01-02 11:55:00,5.33375,5.33544,5.33296,5.33544,8000000.0
2009-01-02 11:56:00,5.33632,5.33661,5.33487,5.33594,8000000.0
2009-01-02 11:57:00,5.33614,5.33654,5.33545,5.33578,11000000.0
2009-01-02 11:58:00,5.33697,5.33699,5.3354,5.33569,14000000.0
2009-01-02 11:59:00,5.33557,5.33602,5.33467,5.33553,11000000.0
2009-01-02 12:00:00,5.33504,5.33623,5.33295,5.33295,15000000.0
2009-01-02 12:01:00,5.33359,5.33507,5.33343,5.33492,13000000.0
2009-01-02 12:02:00,5.33435,5.33602,5.33409,5.33469,15000000.0
2009-01-02 12:03:00,5.33468,5.33674,5.33456,5.33656,11000000.0
2009-01-02 12:04:00,5.3371,5.33723,5.33549,5.33653,9000000.0
2009-01-02 12:05:00,5.33576,5.33612,5.33474,5.33573,9000000.0
2009-01-02 12:06:00,5.33737,5.33757,5.33548,5.33565,15000000.0
2009-01-02 12:07:00,5.3358,5.3358,5.33393,5.33462,11000000.0
2009-01-02 12:08:00,5.33393,5.33393,5.33194,5.33287,8000000.0
2009-01-02 12:09:00,5.33309,5.33451,5.33257,5.33285,18000000.0
2009-01-02 12:10:00,5.33502,5.33535,5.33288,5.33364,14000000.0
2009-01-02 12:11:00,5.3344,5.33528,5.334,5.33477,9000000.0
2009-01-02 12:12:00,5.33496,5.33567,5.33411,5.33454,18000000.0
2009-01-02 12:13:00,5.33442,5.3353,5.3336,5.33497,12000000.0
2009-01-02 12:14:00,5.33517,5.33551,5.33404,5.33551,10000000.0
2009-01-02 12:15:00,5.33588,5.33625,5.33462,5.33529,8000000.0
2009-01-02 12:16:00,5.33548,5.33628,5.33437,5.33581,14000000.0
2009-01-02 12:17:00,5.33594,5.33626,5.33436,5.33603,13000000.0
2009-01-02 12:18:00,5.33611,5.33616,5.3323,5.3323,10000000.0
2009-01-02 12:19:00,5.33248,5.33387,5.33199,5.33309,11000000.0
2009-01-02 12:20:00,5.33478,5.33621,5.33356,5.33557,8000000.0
2009-01-02 12:21:00,5.33688,5.33688,5.33567,5.33613,20000000.0
2009-01-02 12:22:00,5.33461,5.33588,5.33452,5.33563,14000000.0
2009-01-02 12:23:00,5.33526,5.33526,5.33326,5.33326,11000000.0
2009-01-02 12:24:00,5.33419,5.33419,5.33247,5.33392,17000000.0
2009-01-02 12:25:00,5.33421,5.33534,5.3327,5.33534,12000000.0
2009-01-02 12:26:00,5.33561,5.33689,5.33481,5.33689,7000000.0
2009-01-02 12:27:00,5.3363,5.3363,5.33501,5.33593,7000000.0
2009-01-02 12:28:00,5.33565,5.3363,5.33453,5.33587,19000000.0
2009-01-02 12:29:00,5.33564,5.33637,5.3349,5.33545,12000000.0
2009-01-02 12:30:00,5.33521,5.33696,5.33502,5.33612,10000000.0
2009-01-02 12:31:00,5.33623,5.33758,5.33559,5.33758,12000000.0
2009-01-02 12:32:00,5.33576,5.33712,5.33576,5.33579,12000000.0
2009-01-02 12:33:00,5.33618,5.33729,5.33534,5.33534,15000000.0
2009-01-02 12:34:00,5.33599,5.33688,5.33543,5.33631,12000000.0
2009-01-02 12:35:00,5.33614,5.33751,5.33494,5.33751,12000000.0
2009-01-02 12:36:00,5.33695,5.33795,5.33644,5.33646,15000000.0
2009-01-02 12:37:00,5.33742,5.33754,5.33666,5.33672,8000000.0
2009-01-02 12:38:00,5.33669,5.33732,5.33572,5.33656,15000000.0
2009-01-02 12:39:00,5.33697,5.33773,5.336,5.33646,14000000.0
2009-01-02 12:40:00,5.33646,5.33755,5.33582,5.3359,18000000.0
2009-01-02 12:41:00,5.33753,5.3379,5.33656,5.33683,11000000.0
2009-01-02 12:42:00,5.33783,5.33817,5.33652,5.33817,17000000.0
2009-01-02 12:43:00,5.33815,5.3386,5.33684,5.3382,11000000.0
2009-01-02 12:44:00,5.33586,5.33763,5.33583,5.33763,13000000.0
2009-01-02 12:45:00,5.3378,5.33784,5.33616,5.33652,10000000.0
2009-01-02 12:46:00,5.33683,5.33763,5.33581,5.33705,20000000.0
2009-01-02 12:47:00,5.33795,5.33808,5.33641,5.33641,10000000.0
2009-01-02 12:48:00,5.337,5.33869,5.33688,5.33844,10000000.0
2009-01-02 12:49:00,5.33808,5.34004,5.33808,5.33844,15000000.0
2009-01-02 12:50:00,5.3384,5.339,5.33785,5.33825,14000000.0
2009-01-02 12:51:00,5.3393,5.3393,5.33783,5.33826,14000000.0
2009-01-02 12:52:00,5.33937,5.33973,5.33792,5.33973,9000000.0
2009-01-02 12:53:00,5.34084,5.34189,5.33934,5.34189,9000000.0
2009-01-02 12:54:00,5.34253,5.34482,5.34204,5.34249,20000000.0
2009-01-02 12:55:00,5.34328,5.34361,5.34127,5.342,12000000.0
2009-01-02 12:56:00,5.34192,5.3422,5.34058,5.34058,7000000.0
2009-01-02 12:57:00,5.34231,5.34252,5.34135,5.3421,13000000.0
2009-01-02 12:58:00,5.3431,5.34346,5.34137,5.34337,16000000.0
2009-01-02 12:59:00,5.34326,5.34339,5.34172,5.34211,14000000.0
2009-01-02 13:00:00,5.34099,5.34194,5.33796,5.33796,12000000.0
2009-01-02 13:01:00,5.33882,5.33907,5.33772,5.33853,17000000.0
2009-01-02 13:02:00,5.33837,5.33837,5.33684,5.33752,10000000.0
2009-01-02 13:03:00,5.33607,5.33733,5.33466,5.33578,22000000.0
2009-01-02 13:04:00,5.33595,5.33687,5.33491,5.33611,20000000.0
2009-01-02 13:05:00,5.33628,5.33628,5.33452,5.33518,14000000.0
2009-01-02 13:06:00,5.33512,5.33591,5.33385,5.33409,17000000.0
2009-01-02 13:07:00,5.33423,5.33498,5.33371,5.33457,22000000.0
2009-01-02 13:08:00,5.33695,5.34013,5.33648,5.33918,12000000.0
2009-01-02 13:09:00,5.33921,5.34163,5.33921,5.34,12000000.0
2009-01-02 13:10:00,5.3404,5.34177,5.3392,5.34055,20000000.0
2009-01-02 13:11:00,5.34157,5.34202,5.33899,5.34112,12000000.0
2009-01-02 13:12:00,5.34114,5.3419,5.34003,5.34113,16000000.0
2009-01-02 13:13:00,5.34174,5.3439,5.34081,5.34248,14000000.0
2009-01-02 13:14:00,5.34193,5.34193,5.33953,5.34025,17000000.0
2009-01-02 13:15:00,5.33902,5.33994,5.33883,5.33927,7000000.0
2009-01-02 13:16:00,5.33889,5.33959,5.33825,5.33825,9000000.0
2009-01-02 13:17:00,5.33765,5.33867,5.33735,5.33744,15000000.0
2009-01-02 13:18:00,5.33874,5.33982,5.33756,5.33982,17000000.0
2009-01-02 13:19:00,5.3393,5.3393,5.3352,5.3352,15000000.0
2009-01-02 13:20:00,5.3362,5.33889,5.33563,5.33583,12000000.0
2009-01-02 13:21:00,5.33644,5.34012,5.3357,5.34012,24000000.0
2009-01-02 13:22:00,5.33927,5.33962,5.33724,5.33932,12000000.0
2009-01-02 13:23:00,5.33942,5.34131,5.33872,5.3393,12000000.0
2009-01-02 13:24:00,5.34075,5.34088,5.33917,5.34024,18000000.0
2009-01-02 13:25:00,5.34009,5.34034,5.33872,5.33946,12000000.0
2009-01-02 13:26:00,5.33913,5.33985,5.33825,5.33883,12000000.0
2009-01-02 13:27:00,5.33994,5.34001,5.33853,5.33878,9000000.0
2009-01-02 13:28:00,5.33876,5.34042,5.33799,5.33843,15000000.0
2009-01-02 13:29:00,5.33854,5.34041,5.33795,5.33945,14000000.0
2009-01-02 13:30:00,5.33979,5.34073,5.33824,5.33988,11000000.0
2009-01-02 13:31:00,5.34068,5.34328,5.34068,5.34328,11000000.0
2009-01-02 13:32:00,5.34162,5.34366,5.34153,5.3427,8000000.0
2009-01-02 13:33:00,5.34237,5.34321,5.34,5.34066,14000000.0
2009-01-02 13:34:00,5.34186,5.34268,5.34062,5.34184,11000000.0
2009-01-02 13:35:00,5.3411,5.34209,5.33967,5.33969,16000000.0
2009-01-02 13:36:00,5.33916,5.34004,5.33889,5.33921,8000000.0
2009-01-02 13:37:00,5.33862,5.33983,5.33744,5.33971,17000000.0
2009-01-02 13:38:00,5.33761,5.34096,5.33761,5.34035,14000000.0
2009-01-02 13:39:00,5.34104,5.34111,5.33889,5.34003,10000000.0
2009-01-02 13:40:00,5.34044,5.34153,5.33907,5.34096,8000000.0
2009-01-02 13:41:00,5.34227,5.34232,5.33985,5.34057,11000000.0
2009-01-02 13:42:00,5.34077,5.34243,5.3401,5.34076,14000000.0
2009-01-02 13:43:00,5.34204,5.34243,5.34028,5.34168,11000000.0
2009-01-02 13:44:00,5.33917,5.34244,5.33883,5.34244,11000000.0
2009-01-02 13:45:00,5.3413,5.34325,5.34114,5.34243,14000000.0
2009-01-02 13:46:00,5.34334,5.34368,5.34174,5.34247,11000000.0
2009-01-02 13:47:00,5.34129,5.34255,5.34059,5.34062,13000000.0
2009-01-02 13:48:00,5.34094,5.34094,5.33798,5.33901,14000000.0
2009-01-02 13:49:00,5.33791,5.33888,5.33601,5.33807,12000000.0
2009-01-02 13:50:00,5.33815,5.33868,5.33665,5.33752,16000000.0
2009-01-02 13:51:00,5.33847,5.34016,5.33798,5.33872,14000000.0
2009-01-02 13:52:00,5.33875,5.33892,5.33757,5.33812,10000000.0
2009-01-02 13:53:00,5.33757,5.33935,5.33751,5.33796,10000000.0
2009-01-02 13:54:00,5.33963,5.34009,5.33837,5.33933,8000000.0
2009-01-02 13:55:00,5.33987,5.34035,5.33779,5.33819,13000000.0
2009-01-02 13:56:00,5.33842,5.33912,5.33744,5.33839,17000000.0
2009-01-02 13:57:00,5.33767,5.3392,5.33689,5.3392,13000000.0
2009-01-02 13:58:00,5.33895,5.33903,5.33699,5.33775,7000000.0
2009-01-02 13:59:00,5.3383,5.33904,5.33722,5.3375,9000000.0
2009-01-02 14:00:00,5.33827,5.33827,5.33696,5.33705,7000000.0
2009-01-02 14:01:00,5.33647,5.33907,5.33647,5.33887,11000000.0
2009-01-02 14:02:00,5.33974,5.33974,5.33764,5.33959,19000000.0
2009-01-02 14:03:00,5.33866,5.33898,5.33638,5.33828,13000000.0
2009-01-02 14:04:00,5.33883,5.34011,5.33769,5.33769,22000000.0
2009-01-02 14:05:00,5.33897,5.34168,5.33766,5.34168,17000000.0
2009-01-02 14:06:00,5.34149,5.34326,5.34074,5.34214,11000000.0
2009-01-02 14:07:00,5.34217,5.34236,5.34105,5.3418,9000000.0
2009-01-02 14:08:00,5.34211,5.3426,5.34077,5.3426,11000000.0
2009-01-02 14:09:00,5.34209,5.34209,5.34013,5.3408,12000000.0
2009-01-02 14:10:00,5.34104,5.34319,5.34099,5.34309,13000000.0
2009-01-02 14:11:00,5.34166,5.34256,5.33945,5.34049,14000000.0
2009-01-02 14:12:00,5.34066,5.34234,5.3402,5.34234,11000000.0
2009-01-02 14:13:00,5.34402,5.34425,5.34194,5.34262,11000000.0
2009-01-02 14:14:00,5.34416,5.34416,5.34251,5.34348,7000000.0
2009-01-02 14:15:00,5.34337,5.34443,5.34306,5.34424,14000000.0
2009-01-02 14:16:00,5.34273,5.34372,5.34096,5.34096,13000000.0
2009-01-02 14:17:00,5.34303,5.34303,5.33942,5.34139,22000000.0
2009-01-02 14:18:00,5.34127,5.34246,5.34079,5.34246,15000000.0
2009-01-02 14:19:00,5.34309,5.34404,5.34209,5.34404,12000000.0
2009-01-02 14:20:00,5.34507,5.34684,5.34492,5.34684,7000000.0
2009-01-02 14:21:00,5.34716,5.34716,5.3451,5.34631,13000000.0
2009-01-02 14:22:00,5.34588,5.34668,5.34524,5.34616,8000000.0
2009-01-02 14:23:00,5.34684,5.34732,5.34613,5.34613,11000000.0
2009-01-02 14:24:00,5.34577,5.34659,5.34493,5.34558,13000000.0
2009-01-02 14:25:00,5.34604,5.3465,5.34483,5.34553,15000000.0
2009-01-02 14:26:00,5.34487,5.34619,5.34287,5.34619,8000000.0
2009-01-02 14:27:00,5.34745,5.34811,5.34568,5.34755,10000000.0
2009-01-02 14:28:00,5.34607,5.34924,5.34596,5.34924,11000000.0
2009-01-02 14:29:00,5.34949,5.34988,5.34704,5.34988,21000000.0
2009-01-02 14:30:00,5.35018,5.35175,5.34924,5.35089,11000000.0
2009-01-02 14:31:00,5.35273,5.35458,5.35127,5.35427,17000000.0
2009-01-02 14:32:00,5.3554,5.35576,5.35367,5.35448,15000000.0
2009-01-02 14:33:00,5.35363,5.35473,5.35331,5.35473,8000000.0
2009-01-02 14:34:00,5.35607,5.35625,5.35512,5.35624,9000000.0
2009-01-02 14:35:00,5.3573,5.35795,5.35516,5.35685,11000000.0
2009-01-02 14:36:00,5.3577,5.35777,5.35608,5.35669,15000000.0
2009-01-02 14:37:00,5.35762,5.35783,5.35566,5.35717,8000000.0
2009-01-02 14:38:00,5.35786,5.35792,5.35666,5.35763,10000000.0
2009-01-02 14:39:00,5.35767,5.35797,5.35625,5.35656,19000000.0
2009-01-02 14:40:00,5.35752,5.35752,5.35524,5.35709,15000000.0
2009-01-02 14:41:00,5.35638,5.35638,5.35339,5.3534,15000000.0
2009-01-02 14:42:00,5.35384,5.3542,5.35099,5.35272,17000000.0
2009-01-02 14:43:00,5.35194,5.35204,5.34847,5.34948,15000000.0
2009-01-02 14:44:00,5.35071,5.35102,5.34855,5.3501,15000000.0
2009-01-02 14:45:00,5.35147,5.35572,5.35111,5.35572,9000000.0
2009-01-02 14:46:00,5.35578,5.35786,5.35493,5.35748,11000000.0
2009-01-02 14:47:00,5.35729,5.36001,5.35729,5.35957,12000000.0
2009-01-02 14:48:00,5.3584,5.36047,5.35816,5.36047,12000000.0
2009-01-02 14:49:00,5.3594,5.36228,5.3594,5.36068,12000000.0
2009-01-02 14:50:00,5.35968,5.36191,5.35948,5.36191,15000000.0
2009-01-02 14:51:00,5.36111,5.36176,5.35952,5.36066,10000000.0
2009-01-02 14:52:00,5.36162,5.36291,5.36086,5.36225,13000000.0
2009-01-02 14:53:00,5.36237,5.36237,5.35732,5.3589,13000000.0
2009-01-02 14:54:00,5.36085,5.36163,5.35895,5.35895,9000000.0
2009-01-02 14:55:00,5.35958,5.3626,5.35958,5.36189,16000000.0
2009-01-02 14:56:00,5.36298,5.36334,5.36142,5.36297,15000000.0
2009-01-02 14:57:00,5.36296,5.36322,5.36117,5.36195,15000000.0
2009-01-02 14:58:00,5.36168,5.36348,5.36119,5.36246,11000000.0
2009-01-02 14:59:00,5.36344,5.36845,5.36344,5.36845,14000000.0
2009-01-02 15:00:00,5.36815,5.36881,5.36631,5.36726,18000000.0
2009-01-02 15:01:00,5.36734,5.36832,5.36337,5.36383,12000000.0
2009-01-02 15:02:00,5.36398,5.36467,5.36232,5.36316,7000000.0
2009-01-02 15:03:00,5.3637,5.3637,5.36127,5.36162,18000000.0
2009-01-02 15:04:00,5.36118,5.36381,5.36109,5.36381,21000000.0
2009-01-02 15:05:00,5.36425,5.36521,5.36348,5.36392,13000000.0
2009-01-02 15:06:00,5.36416,5.36416,5.36063,5.36063,14000000.0
2009-01-02 15:07:00,5.36082,5.36165,5.35944,5.3606,22000000.0
2009-01-02 15:08:00,5.36177,5.3629,5.36102,5.36245,10000000.0
2009-01-02 15:09:00,5.36178,5.36204,5.36009,5.36009,9000000.0
2009-01-02 15:10:00,5.3613,5.3622,5.35898,5.36081,14000000.0
2009-01-02 15:11:00,5.36221,5.36566,5.36204,5.36566,12000000.0
2009-01-02 15:12:00,5.36677,5.36846,5.36588,5.36846,13000000.0
2009-01-02 15:13:00,5.36932,5.36932,5.36768,5.36921,12000000.0
2009-01-02 15:14:00,5.3693,5.36979,5.36583,5.36696,10000000.0
2009-01-02 15:15:00,5.36672,5.36717,5.3644,5.36544,16000000.0
2009-01-02 15:16:00,5.36476,5.36737,5.36399,5.36476,15000000.0
2009-01-02 15:17:00,5.36527,5.36611,5.36294,5.36384,14000000.0
2009-01-02 15:18:00,5.36235,5.36521,5.36235,5.36518,12000000.0
2009-01-02 15:19:00,5.36373,5.36412,5.3625,5.36261,11000000.0
2009-01-02 15:20:00,5.3621,5.36314,5.36038,5.36083,14000000.0
2009-01-02 15:21:00,5.36123,5.36312,5.36113,5.36244,14000000.0
2009-01-02 15:22:00,5.36288,5.36324,5.36117,5.36254,10000000.0
2009-01-02 15:23:00,5.36142,5.36186,5.35985,5.36176,11000000.0
2009-01-02 15:24:00,5.36179,5.36179,5.35961,5.35961,10000000.0
2009-01-02 15:25:00,5.36031,5.36031,5.35695,5.35808,16000000.0
2009-01-02 15:26:00,5.35823,5.35972,5.35669,5.35891,15000000.0
2009-01-02 15:27:00,5.35902,5.36117,5.35874,5.35968,10000000.0
2009-01-02 15:28:00,5.3613,5.36208,5.35994,5.36208,11000000.0
2009-01-02 15:29:00,5.36204,5.36218,5.35762,5.36031,19000000.0
2009-01-02 15:30:00,5.35937,5.36191,5.35927,5.36038,10000000.0
2009-01-02 15:31:00,5.35967,5.36154,5.359,5.35994,14000000.0
2009-01-02 15:32:00,5.36033,5.36033,5.35526,5.35619,12000000.0
2009-01-02 15:33:00,5.35573,5.35801,5.35227,5.3535,20000000.0
2009-01-02 15:34:00,5.35378,5.35379,5.35192,5.3529,12000000.0
2009-01-02 15:35:00,5.35353,5.35357,5.35181,5.35334,12000000.0
2009-01-02 15:36:00,5.35313,5.3532,5.35144,5.35256,10000000.0
2009-01-02 15:37:00,5.35465,5.35491,5.35306,5.35437,10000000.0
2009-01-02 15:38:00,5.35436,5.35494,5.35292,5.35348,13000000.0
2009-01-02 15:39:00,5.35439,5.36158,5.35439,5.36146,7000000.0
2009-01-02 15:40:00,5.36035,5.36058,5.35897,5.35955,10000000.0
2009-01-02 15:41:00,5.35894,5.35949,5.35717,5.35946,9000000.0
2009-01-02 15:42:00,5.3589,5.36002,5.3583,5.35936,13000000.0
2009-01-02 15:43:00,5.3588,5.36205,5.3575,5.36205,16000000.0
2009-01-02 15:44:00,5.36288,5.36318,5.36081,5.36284,14000000.0
2009-01-02 15:45:00,5.36232,5.36301,5.35917,5.35926,15000000.0
2009-01-02 15:46:00,5.35888,5.35985,5.35659,5.35659,13000000.0
2009-01-02 15:47:00,5.35812,5.35887,5.35548,5.3573,9000000.0
2009-01-02 15:48:00,5.35697,5.35851,5.35609,5.35717,21000000.0
2009-01-02 15:49:00,5.35849,5.35901,5.35689,5.35859,23000000.0
2009-01-02 15:50:00,5.35845,5.35958,5.35737,5.35958,12000000.0
2009-01-02 15:51:00,5.35936,5.36007,5.35818,5.35899,19000000.0
2009-01-02 15:52:00,5.35812,5.35847,5.35644,5.35696,15000000.0
2009-01-02 15:53:00,5.35821,5.35932,5.35635,5.35932,14000000.0
2009-01-02 15:54:00,5.35736,5.35889,5.35689,5.35808,15000000.0
2009-01-02 15:55:00,5.35787,5.35903,5.35677,5.35903,12000000.0
2009-01-02 15:56:00,5.35704,5.35884,5.35704,5.35784,18000000.0
2009-01-02 15:57:00,5.35763,5.35773,5.35629,5.35741,10000000.0
2009-01-02 15:58:00,5.35821,5.35832,5.35634,5.35822,22000000.0
2009-01-02 15:59:00,5.35805,5.35805,5.3563,5.35666,12000000.0
2009-01-02 16:00:00,5.35694,5.35818,5.35605,5.35613,12000000.0
2009-01-02 16:01:00,5.35734,5.35734,5.35495,5.35619,12000000.0
2009-01-02 16:02:00,5.35615,5.35782,5.35502,5.35502,13000000.0
2009-01-02 16:03:00,5.35606,5.35606,5.35265,5.35432,13000000.0
2009-01-02 16:04:00,5.35413,5.35455,5.35301,5.35371,11000000.0
2009-01-02 16:05:00,5.3542,5.35456,5.35297,5.35456,9000000.0
2009-01-02 16:06:00,5.35417,5.35494,5.35357,5.35456,14000000.0
2009-01-02 16:07:00,5.35468,5.35468,5.35247,5.35247,15000000.0
2009-01-02 16:08:00,5.35391,5.35411,5.35263,5.35357,15000000.0
2009-01-02 16:09:00,5.3544,5.35441,5.35297,5.35441,17000000.0
2009-01-02 16:10:00,5.353,5.35313,5.34869,5.35014,14000000.0
2009-01-02 16:11:00,5.34914,5.35066,5.34833,5.34998,9000000.0
2009-01-02 16:12:00,5.3504,5.3504,5.34796,5.34854,15000000.0
2009-01-02 16:13:00,5.34758,5.34758,5.34286,5.34674,14000000.0
2009-01-02 16:14:00,5.34616,5.34616,5.34236,5.34517,12000000.0
2009-01-02 16:15:00,5.34439,5.34467,5.34151,5.34251,14000000.0
2009-01-02 16:16:00,5.34206,5.34588,5.34206,5.34588,13000000.0
2009-01-02 16:17:00,5.34628,5.34689,5.34516,5.34689,18000000.0
2009-01-02 16:18:00,5.34697,5.34755,5.34476,5.34755,13000000.0
2009-01-02 16:19:00,5.34881,5.34939,5.3464,5.34805,8000000.0
2009-01-02 16:20:00,5.34821,5.34889,5.34469,5.3481,13000000.0
2009-01-02 16:21:00,5.34869,5.35025,5.3482,5.34982,12000000.0
2009-01-02 16:22:00,5.34985,5.35112,5.34865,5.34971,11000000.0
2009-01-02 16:23:00,5.34896,5.34899,5.34745,5.34878,14000000.0
2009-01-02 16:24:00,5.34986,5.34994,5.34772,5.348,15000000.0
2009-01-02 16:25:00,5.3485,5.34896,5.34739,5.34776,11000000.0
2009-01-02 16:26:00,5.34712,5.34854,5.34683,5.34854,8000000.0
2009-01-02 16:27:00,5.34764,5.34962,5.3476,5.34962,10000000.0
2009-01-02 16:28:00,5.35081,5.35139,5.34949,5.35085,15000000.0
2009-01-02 16:29:00,5.34919,5.35138,5.34911,5.35129,7000000.0
2009-01-02 16:30:00,5.35127,5.35203,5.35046,5.35169,16000000.0
2009-01-02 16:31:00,5.35022,5.3523,5.34867,5.35007,14000000.0
2009-01-02 16:32:00,5.34975,5.34975,5.34835,5.34912,7000000.0
2009-01-02 16:33:00,5.34907,5.34907,5.34778,5.34871,8000000.0
2009-01-02 16:34:00,5.348,5.348,5.34613,5.34645,8000000.0
2009-01-02 16:35:00,5.34488,5.34729,5.34488,5.34586,9000000.0
2009-01-02 16:36:00,5.34616,5.34698,5.34542,5.34599,13000000.0
2009-01-02 16:37:00,5.34532,5.34703,5.34488,5.34667,18000000.0
2009-01-02 16:38:00,5.34651,5.34892,5.34651,5.34801,18000000.0
2009-01-02 16:39:00,5.34826,5.3487,5.34666,5.34709,20000000.0
2009-01-02 16:40:00,5.34717,5.34741,5.34582,5.34702,13000000.0
2009-01-02 16:41:00,5.34757,5.34859,5.34681,5.34859,20000000.0
2009-01-02 16:42:00,5.34758,5.34838,5.34656,5.34832,18000000.0
2009-01-02 16:43:00,5.3486,5.3486,5.34675,5.3483,15000000.0
2009-01-02 16:44:00,5.34719,5.34902,5.34719,5.34759,20000000.0
2009-01-02 16:45:00,5.34979,5.34979,5.3477,5.34818,13000000.0
2009-01-02 16:46:00,5.34706,5.34741,5.34569,5.34569,15000000.0
2009-01-02 16:47:00,5.3468,5.3474,5.34617,5.3474,8000000.0
2009-01-02 16:48:00,5.34659,5.34725,5.3447,5.3447,11000000.0
2009-01-02 16:49:00,5.34653,5.34693,5.34475,5.34562,12000000.0
2009-01-02 16:50:00,5.34642,5.34723,5.34504,5.3462,15000000.0
2009-01-02 16:51:00,5.3455,5.34734,5.3455,5.34713,18000000.0
2009-01-02 16:52:00,5.34614,5.34965,5.34614,5.34857,14000000.0
2009-01-02 16:53:00,5.34847,5.34938,5.34837,5.34843,8000000.0
2009-01-02 16:54:00,5.3493,5.34969,5.34834,5.34912,11000000.0
2009-01-02 16:55:00,5.34957,5.34998,5.34869,5.34869,12000000.0
2009-01-02 16:56:00,5.34888,5.34936,5.34646,5.34646,10000000.0
2009-01-02 16:57:00,5.34755,5.34778,5.34644,5.34695,8000000.0
2009-01-02 16:58:00,5.34732,5.3484,5.3464,5.34678,9000000.0
2009-01-02 16:59:00,5.34617,5.3476,5.34479,5.3476,13000000.0
2009-01-02 17:00:00,5.34787,5.34787,5.34458,5.34472,11000000.0
2009-01-02 17:01:00,5.34528,5.34636,5.34331,5.34407,12000000.0
2009-01-02 17:02:00,5.34347,5.34347,5.33527,5.33527,10000000.0
2009-01-02 17:03:00,5.33661,5.33696,5.33458,5.33526,16000000.0
2009-01-02 17:04:00,5.33383,5.33687,5.33383,5.33687,13000000.0
2009-01-02 17:05:00,5.33582,5.33657,5.3335,5.33366,16000000.0
2009-01-02 17:06:00,5.33401,5.33446,5.33284,5.33386,12000000.0
2009-01-02 17:07:00,5.33433,5.33878,5.33433,5.33878,8000000.0
2009-01-02 17:08:00,5.3388,5.3388,5.3339,5.33585,21000000.0
2009-01-02 17:09:00,5.33457,5.3372,5.33418,5.33482,16000000.0
2009-01-02 17:10:00,5.3355,5.33657,5.33483,5.33657,11000000.0
2009-01-02 17:11:00,5.33651,5.33651,5.33174,5.33294,11000000.0
2009-01-02 17:12:00,5.33203,5.33333,5.33077,5.33299,9000000.0
2009-01-02 17:13:00,5.3339,5.3339,5.33028,5.33028,9000000.0
2009-01-02 17:14:00,5.33081,5.33151,5.32962,5.33088,17000000.0
2009-01-02 17:15:00,5.32872,5.33284,5.32826,5.33284,11000000.0
2009-01-02 17:16:00,5.3336,5.33468,5.3329,5.33468,15000000.0
2009-01-02 17:17:00,5.3352,5.33575,5.33309,5.33309,13000000.0
2009-01-02 17:18:00,5.33198,5.33284,5.32844,5.32844,15000000.0
2009-01-02 17:19:00,5.32756,5.32794,5.32407,5.3241,17000000.0
2009-01-02 17:20:00,5.32419,5.32597,5.32228,5.32228,12000000.0
2009-01-02 17:21:00,5.32217,5.3249,5.32217,5.32436,7000000.0
2009-01-02 17:22:00,5.32364,5.32372,5.32229,5.32263,14000000.0
2009-01-02 17:23:00,5.32097,5.3224,5.31928,5.32056,13000000.0
2009-01-02 17:24:00,5.32016,5.32142,5.31959,5.32,9000000.0
2009-01-02 17:25:00,5.32094,5.32136,5.32009,5.321,11000000.0
2009-01-02 17:26:00,5.32253,5.32428,5.3216,5.32397,16000000.0
2009-01-02 17:27:00,5.32315,5.32365,5.32185,5.32306,9000000.0
2009-01-02 17:28:00,5.32353,5.32706,5.32353,5.32624,15000000.0
2009-01-02 17:29:00,5.32527,5.32664,5.32432,5.32432,11000000.0
2009-01-02 17:30:00,5.32503,5.32626,5.32399,5.32615,19000000.0
2009-01-02 17:31:00,5.32701,5.32786,5.32608,5.32718,11000000.0
2009-01-02 17:32:00,5.32727,5.32952,5.32702,5.32865,9000000.0
2009-01-02 17:33:00,5.32947,5.33308,5.32914,5.33254,10000000.0
2009-01-02 17:34:00,5.33211,5.33242,5.32986,5.33133,14000000.0
2009-01-02 17:35:00,5.33105,5.33111,5.3278,5.32905,13000000.0
2009-01-02 17:36:00,5.32955,5.32994,5.32773,5.32812,11000000.0
2009-01-02 17:37:00,5.32877,5.33012,5.32847,5.32925,15000000.0
2009-01-02 17:38:00,5.3308,5.33236,5.32893,5.33236,17000000.0
2009-01-02 17:39:00,5.33239,5.33366,5.33213,5.33362,8000000.0
2009-01-02 17:40:00,5.3342,5.3342,5.33168,5.33254,12000000.0
2009-01-02 17:41:00,5.33112,5.33178,5.3296,5.3296,21000000.0
2009-01-02 17:42:00,5.32945,5.33233,5.32945,5.3315,13000000.0
2009-01-02 17:43:00,5.33272,5.33371,5.33132,5.33324,11000000.0
2009-01-02 17:44:00,5.33194,5.33465,5.33181,5.33388,19000000.0
2009-01-02 17:45:00,5.33423,5.33536,5.33351,5.33536,10000000.0
2009-01-02 17:46:00,5.3351,5.3351,5.33283,5.33285,13000000.0
2009-01-02 17:47:00,5.33335,5.33451,5.33283,5.33412,9000000.0
2009-01-02 17:48:00,5.33369,5.33369,5.33093,5.33093,14000000.0
2009-01-02 17:49:00,5.33122,5.33202,5.32826,5.32862,14000000.0
2009-01-02 17:50:00,5.32915,5.33344,5.32891,5.33159,17000000.0
2009-01-02 17:51:00,5.33099,5.33139,5.32835,5.33139,13000000.0
2009-01-02 17:52:00,5.33123,5.33123,5.32791,5.32986,24000000.0
2009-01-02 17:53:00,5.32856,5.32925,5.32592,5.32668,16000000.0
2009-01-02 17:54:00,5.32798,5.32939,5.32706,5.32824,16000000.0
2009-01-02 17:55:00,5.32649,5.32763,5.32573,5.32665,13000000.0
2009-01-02 17:56:00,5.32674,5.32765,5.32526,5.3257,15000000.0
2009-01-02 17:57:00,5.32633,5.33144,5.32633,5.33144,10000000.0
2009-01-02 17:58:00,5.33121,5.33374,5.33061,5.33184,15000000.0
2009-01-02 17:59:00,5.33364,5.33841,5.33342,5.33629,13000000.0
2009-01-02 18:00:00,5.34117,5.34322,5.3391,5.34096,7000000.0
2009-01-02 18:01:00,5.34354,5.34413,5.33973,5.34337,18000000.0
2009-01-02 18:02:00,5.34181,5.34314,5.33843,5.34131,17000000.0
2009-01-02 18:03:00,5.33947,5.34017,5.33617,5.33617,16000000.0
2009-01-02 18:04:00,5.33569,5.33894,5.33569,5.33837,14000000.0
2009-01-02 18:05:00,5.33924,5.33924,5.33667,5.33843,13000000.0
2009-01-02 18:06:00,5.33837,5.33944,5.33751,5.33799,18000000.0
2009-01-02 18:07:00,5.33836,5.33907,5.3372,5.33804,12000000.0
2009-01-02 18:08:00,5.33766,5.33928,5.33766,5.33928,18000000.0
2009-01-02 18:09:00,5.33809,5.33951,5.33754,5.33834,12000000.0
2009-01-02 18:10:00,5.33929,5.34063,5.33804,5.33956,13000000.0
2009-01-02 18:11:00,5.33993,5.34132,5.33906,5.33947,10000000.0
2009-01-02 18:12:00,5.33952,5.33978,5.33809,5.33839,11000000.0
2009-01-02 18:13:00,5.33889,5.33908,5.33779,5.33779,14000000.0
2009-01-02 18:14:00,5.33861,5.33969,5.33828,5.33914,10000000.0
2009-01-02 18:15:00,5.33926,5.34084,5.33877,5.3397,10000000.0
2009-01-02 18:16:00,5.34043,5.34162,5.33954,5.34162,9000000.0
2009-01-02 18:17:00,5.342,5.34264,5.34097,5.34097,18000000.0
2009-01-02 18:18:00,5.34198,5.34198,5.33911,5.33949,14000000.0
2009-01-02 18:19:00,5.33895,5.33934,5.33837,5.33881,10000000.0
2009-01-02 18:20:00,5.33778,5.33889,5.33683,5.3375,15000000.0
2009-01-02 18:21:00,5.3371,5.33931,5.3371,5.33826,18000000.0
2009-01-02 18:22:00,5.33792,5.3386,5.33672,5.33768,14000000.0
2009-01-02 18:23:00,5.33845,5.33845,5.33561,5.33613,7000000.0
2009-01-02 18:24:00,5.33593,5.33862,5.33571,5.3385,9000000.0
2009-01-02 18:25:00,5.33865,5.33927,5.33691,5.33927,13000000.0
2009-01-02 18:26:00,5.34006,5.34006,5.33757,5.33926,16000000.0
2009-01-02 18:27:00,5.33901,5.33954,5.33731,5.33927,14000000.0
2009-01-02 18:28:00,5.33776,5.34091,5.33776,5.34046,13000000.0
2009-01-02 18:29:00,5.33912,5.34093,5.33912,5.3398,11000000.0
2009-01-02 18:30:00,5.34037,5.34037,5.33707,5.33769,16000000.0
2009-01-02 18:31:00,5.33723,5.33837,5.33529,5.33673,12000000.0
2009-01-02 18:32:00,5.3356,5.3356,5.33344,5.33394,11000000.0
2009-01-02 18:33:00,5.33401,5.33434,5.33217,5.33304,13000000.0
2009-01-02 18:34:00,5.33377,5.33395,5.33063,5.33377,13000000.0
2009-01-02 18:35:00,5.33314,5.3338,5.32923,5.33029,18000000.0
2009-01-02 18:36:00,5.32961,5.33268,5.32961,5.33156,18000000.0
2009-01-02 18:37:00,5.33092,5.3332,5.32975,5.33183,18000000.0
2009-01-02 18:38:00,5.33099,5.33121,5.3283,5.32968,11000000.0
2009-01-02 18:39:00,5.33066,5.33087,5.32811,5.32935,11000000.0
2009-01-02 18:40:00,5.32956,5.33243,5.32956,5.33101,14000000.0
2009-01-02 18:41:00,5.3316,5.33308,5.32916,5.3302,16000000.0
2009-01-02 18:42:00,5.32957,5.33145,5.3287,5.32981,14000000.0
2009-01-02 18:43:00,5.33069,5.33161,5.32924,5.33111,10000000.0
2009-01-02 18:44:00,5.33069,5.331,5.32967,5.33024,13000000.0
2009-01-02 18:45:00,5.33113,5.33345,5.32911,5.33345,13000000.0
2009-01-02 18:46:00,5.33266,5.33495,5.33266,5.33319,12000000.0
2009-01-02 18:47:00,5.33257,5.33425,5.33252,5.33425,14000000.0
2009-01-02 18:48:00,5.33389,5.33511,5.33311,5.33322,15000000.0
2009-01-02 18:49:00,5.3354,5.3354,5.33383,5.33429,12000000.0
2009-01-02 18:50:00,5.33353,5.33558,5.33353,5.33425,9000000.0
2009-01-02 18:51:00,5.33354,5.33474,5.33307,5.33342,17000000.0
2009-01-02 18:52:00,5.33335,5.33526,5.33335,5.33501,9000000.0
2009-01-02 18:53:00,5.3345,5.33563,5.33375,5.33461,14000000.0
2009-01-02 18:54:00,5.33355,5.33428,5.33189,5.333,14000000.0
2009-01-02 18:55:00,5.33314,5.33325,5.33215,5.33236,10000000.0
2009-01-02 18:56:00,5.33366,5.33562,5.33337,5.33516,16000000.0
2009-01-02 18:57:00,5.33395,5.33524,5.33338,5.33345,17000000.0
2009-01-02 18:58:00,5.33343,5.33397,5.33219,5.33274,14000000.0
2009-01-02 18:59:00,5.33411,5.33544,5.33302,5.33343,14000000.0
2009-01-02 19:00:00,5.33435,5.33464,5.33302,5.3336,15000000.0
2009-01-02 19:01:00,5.33392,5.33494,5.33327,5.33457,15000000.0
2009-01-02 19:02:00,5.33512,5.33581,5.3342,5.33542,14000000.0
2009-01-02 19:03:00,5.33478,5.33622,5.33444,5.33562,14000000.0
2009-01-02 19:04:00,5.33522,5.33522,5.33309,5.33309,12000000.0
2009-01-02 19:05:00,5.33457,5.3353,5.3332,5.33475,15000000.0
2009-01-02 19:06:00,5.33387,5.33509,5.33305,5.33464,16000000.0
2009-01-02 19:07:00,5.33319,5.33479,5.33299,5.33331,20000000.0
2009-01-02 19:08:00,5.33526,5.33803,5.33512,5.33803,8000000.0
2009-01-02 19:09:00,5.33901,5.33978,5.33725,5.33946,17000000.0
2009-01-02 19:10:00,5.33789,5.33863,5.33701,5.33802,9000000.0
2009-01-02 19:11:00,5.33711,5.33938,5.33711,5.33792,16000000.0
2009-01-02 19:12:00,5.33828,5.33899,5.33777,5.33817,13000000.0
2009-01-02 19:13:00,5.33812,5.33857,5.33726,5.33726,10000000.0
2009-01-02 19:14:00,5.33781,5.33864,5.33729,5.33864,20000000.0
2009-01-02 19:15:00,5.33781,5.33801,5.33489,5.33801,12000000.0
2009-01-02 19:16:00,5.33951,5.3405,5.33873,5.33963,8000000.0
2009-01-02 19:17:00,5.34034,5.34064,5.33857,5.33857,18000000.0
2009-01-02 19:18:00,5.33977,5.33977,5.33895,5.33962,11000000.0
2009-01-02 19:19:00,5.33879,5.33975,5.33857,5.33929,12000000.0
2009-01-02 19:20:00,5.33952,5.34188,5.33927,5.34127,14000000.0
2009-01-02 19:21:00,5.34195,5.34274,5.34068,5.34134,13000000.0
2009-01-02 19:22:00,5.34117,5.34282,5.34109,5.34241,12000000.0
2009-01-02 19:23:00,5.34287,5.35218,5.34287,5.35157,14000000.0
2009-01-02 19:24:00,5.35163,5.35247,5.34901,5.34988,19000000.0
2009-01-02 19:25:00,5.34899,5.35066,5.34899,5.35059,8000000.0
2009-01-02 19:26:00,5.34923,5.34927,5.34831,5.34831,7000000.0
2009-01-02 19:27:00,5.34849,5.34992,5.34728,5.34783,20000000.0
2009-01-02 19:28:00,5.34757,5.34757,5.34612,5.34629,17000000.0
2009-01-02 19:29:00,5.34617,5.34664,5.34574,5.34654,10000000.0
2009-01-02 19:30:00,5.34709,5.35076,5.34709,5.35076,15000000.0
2009-01-02 19:31:00,5.35116,5.35116,5.34794,5.34794,11000000.0
2009-01-02 19:32:00,5.34962,5.35018,5.3474,5.34863,9000000.0
2009-01-02 19:33:00,5.34924,5.35002,5.34812,5.35002,14000000.0
2009-01-02 19:34:00,5.3497,5.35096,5.34937,5.35001,17000000.0
2009-01-02 19:35:00,5.35161,5.35283,5.35132,5.35214,8000000.0
2009-01-02 19:36:00,5.35109,5.35202,5.35074,5.35131,15000000.0
2009-01-02 19:37:00,5.35081,5.35128,5.34965,5.35107,8000000.0
2009-01-02 19:38:00,5.35104,5.35161,5.35018,5.35018,15000000.0
2009-01-02 19:39:00,5.3511,5.35145,5.35052,5.35121,17000000.0
2009-01-02 19:40:00,5.34999,5.35184,5.34983,5.35076,16000000.0
2009-01-02 19:41:00,5.3518,5.35189,5.35029,5.35083,11000000.0
2009-01-02 19:42:00,5.35166,5.35166,5.3501,5.35044,15000000.0
2009-01-02 19:43:00,5.35129,5.35158,5.34992,5.35136,14000000.0
2009-01-02 19:44:00,5.34997,5.35154,5.3494,5.3494,14000000.0
2009-01-02 19:45:00,5.34905,5.34959,5.34768,5.3493,15000000.0
2009-01-02 19:46:00,5.34945,5.35054,5.34943,5.35023,15000000.0
2009-01-02 19:47:00,5.35066,5.35066,5.34734,5.34747,16000000.0
2009-01-02 19:48:00,5.34745,5.34817,5.34662,5.34763,16000000.0
2009-01-02 19:49:00,5.34682,5.34926,5.34682,5.34867,8000000.0
2009-01-02 19:50:00,5.34755,5.34865,5.34677,5.34815,9000000.0
2009-01-02 19:51:00,5.34751,5.34952,5.3474,5.3486,19000000.0
2009-01-02 19:52:00,5.34956,5.35103,5.34903,5.35091,11000000.0
2009-01-02 19:53:00,5.35123,5.35215,5.35088,5.35178,14000000.0
2009-01-02 19:54:00,5.35216,5.35216,5.3504,5.35148,18000000.0
2009-01-02 19:55:00,5.3516,5.35173,5.35009,5.35173,13000000.0
2009-01-02 19:56:00,5.35066,5.35225,5.35066,5.35175,10000000.0
2009-01-02 19:57:00,5.35201,5.35281,5.35069,5.3521,16000000.0
2009-01-02 19:58:00,5.35175,5.35291,5.35103,5.35243,15000000.0
2009-01-02 19:59:00,5.35217,5.35775,5.35217,5.35676,14000000.0
2009-01-02 20:00:00,5.35846,5.36035,5.35732,5.36035,11000000.0
2009-01-02 20:01:00,5.36092,5.3625,5.36031,5.36154,24000000.0
2009-01-02 20:02:00,5.36191,5.36212,5.36095,5.36195,11000000.0
2009-01-02 20:03:00,5.3629,5.36321,5.36209,5.36274,11000000.0
2009-01-02 20:04:00,5.36306,5.36306,5.36138,5.36244,10000000.0
2009-01-02 20:05:00,5.36219,5.3631,5.36072,5.36254,17000000.0
2009-01-02 20:06:00,5.36319,5.36337,5.3608,5.3608,10000000.0
2009-01-02 20:07:00,5.36117,5.36153,5.36036,5.3609,14000000.0
2009-01-02 20:08:00,5.36115,5.36122,5.35981,5.36023,13000000.0
2009-01-02 20:09:00,5.36001,5.36063,5.35945,5.36047,11000000.0
2009-01-02 20:10:00,5.35983,5.36058,5.35934,5.36058,11000000.0
2009-01-02 20:11:00,5.35932,5.35978,5.35818,5.35818,9000000.0
2009-01-02 20:12:00,5.35819,5.35916,5.357,5.3585,16000000.0
2009-01-02 20:13:00,5.35782,5.35945,5.35727,5.35887,11000000.0
2009-01-02 20:14:00,5.36107,5.36189,5.35939,5.36189,19000000.0
2009-01-02 20:15:00,5.36265,5.36444,5.36204,5.36377,13000000.0
2009-01-02 20:16:00,5.36424,5.36539,5.36248,5.36248,15000000.0
2009-01-02 20:17:00,5.3639,5.36526,5.36304,5.36476,8000000.0
2009-01-02 20:18:00,5.3661,5.36695,5.36508,5.36589,14000000.0
2009-01-02 20:19:00,5.36609,5.36657,5.36526,5.36579,14000000.0
2009-01-02 20:20:00,5.36743,5.36809,5.36637,5.367,12000000.0
2009-01-02 20:21:00,5.36537,5.36699,5.36502,5.36565,9000000.0
2009-01-02 20:22:00,5.36537,5.36539,5.36389,5.36468,17000000.0
2009-01-02 20:23:00,5.36417,5.36444,5.36157,5.36181,11000000.0
2009-01-02 20:24:00,5.36213,5.36309,5.36145,5.36222,16000000.0
2009-01-02 20:25:00,5.36287,5.36397,5.36227,5.36397,11000000.0
2009-01-02 20:26:00,5.36356,5.36393,5.36111,5.36111,8000000.0
2009-01-02 20:27:00,5.36046,5.36046,5.35374,5.35374,13000000.0
2009-01-02 20:28:00,5.35372,5.35395,5.35157,5.35374,15000000.0
2009-01-02 20:29:00,5.35343,5.35429,5.35201,5.35244,16000000.0
2009-01-02 20:30:00,5.35226,5.35345,5.35128,5.35222,8000000.0
2009-01-02 20:31:00,5.3531,5.3531,5.35119,5.35189,18000000.0
2009-01-02 20:32:00,5.35201,5.35268,5.35184,5.35227,7000000.0
2009-01-02 20:33:00,5.35277,5.3532,5.35194,5.35252,13000000.0
2009-01-02 20:34:00,5.35225,5.35409,5.35192,5.35285,13000000.0
2009-01-02 20:35:00,5.35426,5.35489,5.3536,5.35446,9000000.0
2009-01-02 20:36:00,5.3571,5.35866,5.35636,5.3568,17000000.0
2009-01-02 20:37:00,5.35588,5.35617,5.35478,5.35499,14000000.0
2009-01-02 20:38:00,5.35698,5.35875,5.35602,5.3575,16000000.0
2009-01-02 20:39:00,5.35888,5.36146,5.3577,5.36005,14000000.0
2009-01-02 20:40:00,5.35968,5.36071,5.3583,5.35837,17000000.0
2009-01-02 20:41:00,5.35855,5.3609,5.35832,5.35862,16000000.0
2009-01-02 20:42:00,5.36024,5.36418,5.35981,5.36418,22000000.0
2009-01-02 20:43:00,5.3651,5.36559,5.36376,5.36376,18000000.0
2009-01-02 20:44:00,5.36403,5.36645,5.36403,5.3648,16000000.0
2009-01-02 20:45:00,5.36558,5.36585,5.36478,5.36484,8000000.0
2009-01-02 20:46:00,5.36394,5.36528,5.36339,5.36435,19000000.0
2009-01-02 20:47:00,5.36457,5.36457,5.36277,5.36351,12000000.0
2009-01-02 20:48:00,5.36284,5.36405,5.36284,5.36322,9000000.0
2009-01-02 20:49:00,5.36448,5.36534,5.3637,5.36502,19000000.0
2009-01-02 20:50:00,5.36464,5.36616,5.3645,5.36524,15000000.0
2009-01-02 20:51:00,5.3662,5.3667,5.36554,5.36593,9000000.0
2009-01-02 20:52:00,5.36852,5.3692,5.36746,5.36746,11000000.0
2009-01-02 20:53:00,5.36833,5.37038,5.36792,5.36944,15000000.0
2009-01-02 20:54:00,5.37121,5.3724,5.37028,5.37159,12000000.0
2009-01-02 20:55:00,5.37167,5.3731,5.3713,5.3731,18000000.0
2009-01-02 20:56:00,5.37256,5.37335,5.37226,5.3726,12000000.0
2009-01-02 20:57:00,5.37187,5.37375,5.37074,5.37128,13000000.0
2009-01-02 20:58:00,5.37197,5.37235,5.37018,5.37018,11000000.0
2009-01-02 20:59:00,5.37023,5.37027,5.36879,5.3694,11000000.0
2009-01-02 21:00:00,5.3683,5.36876,5.36744,5.36753,17000000.0
2009-01-02 21:01:00,5.36714,5.36847,5.36692,5.36769,10000000.0
2009-01-02 21:02:00,5.36678,5.36728,5.36496,5.36576,8000000.0
2009-01-02 21:03:00,5.36593,5.36653,5.36457,5.36552,19000000.0
2009-01-02 21:04:00,5.36591,5.36591,5.3645,5.36501,18000000.0
2009-01-02 21:05:00,5.36521,5.36565,5.36383,5.3649,14000000.0
2009-01-02 21:06:00,5.36439,5.36439,5.36268,5.36351,12000000.0
2009-01-02 21:07:00,5.3621,5.36272,5.36153,5.36216,10000000.0
2009-01-02 21:08:00,5.3626,5.36262,5.36124,5.36251,14000000.0
2009-01-02 21:09:00,5.36311,5.36317,5.36181,5.36317,16000000.0
2009-01-02 21:10:00,5.36243,5.36321,5.3615,5.36257,15000000.0
2009-01-02 21:11:00,5.36283,5.36283,5.36142,5.36237,13000000.0
2009-01-02 21:12:00,5.36232,5.36232,5.35736,5.35932,10000000.0
2009-01-02 21:13:00,5.36014,5.36158,5.36014,5.3606,14000000.0
2009-01-02 21:14:00,5.36014,5.36557,5.36014,5.36557,10000000.0
2009-01-02 21:15:00,5.36607,5.36607,5.36445,5.36488,15000000.0
2009-01-02 21:16:00,5.36519,5.36519,5.36431,5.36489,11000000.0
2009-01-02 21:17:00,5.36521,5.36573,5.36403,5.36475,13000000.0
2009-01-02 21:18:00,5.36465,5.36609,5.36426,5.36486,17000000.0
2009-01-02 21:19:00,5.36613,5.36919,5.36613,5.36919,12000000.0
2009-01-02 21:20:00,5.36824,5.36966,5.36798,5.36869,14000000.0
2009-01-02 21:21:00,5.36704,5.36874,5.36704,5.3686,11000000.0
2009-01-02 21:22:00,5.36869,5.37021,5.36827,5.37017,9000000.0
2009-01-02 21:23:00,5.37153,5.37222,5.3707,5.37148,7000000.0
2009-01-02 21:24:00,5.37079,5.37079,5.36899,5.36935,11000000.0
2009-01-02 21:25:00,5.36872,5.37165,5.36857,5.37134,7000000.0
2009-01-02 21:26:00,5.37315,5.3744,5.37222,5.3744,13000000.0
2009-01-02 21:27:00,5.37472,5.37488,5.37358,5.37402,11000000.0
2009-01-02 21:28:00,5.37334,5.37368,5.37183,5.37231,15000000.0
2009-01-02 21:29:00,5.37334,5.37417,5.37233,5.3739,12000000.0
2009-01-02 21:30:00,5.37371,5.37501,5.37323,5.37323,10000000.0
2009-01-02 21:31:00,5.37339,5.37421,5.37317,5.37324,10000000.0
2009-01-02 21:32:00,5.37378,5.37432,5.37331,5.37384,12000000.0
2009-01-02 21:33:00,5.37341,5.37414,5.37303,5.3734,19000000.0
2009-01-02 21:34:00,5.37331,5.37384,5.37257,5.37328,8000000.0
2009-01-02 21:35:00,5.37276,5.37319,5.37168,5.37303,20000000.0
2009-01-02 21:36:00,5.37177,5.37269,5.37137,5.37171,19000000.0
2009-01-02 21:37:00,5.37168,5.37262,5.37138,5.37146,19000000.0
2009-01-02 21:38:00,5.37281,5.37281,5.37145,5.37213,13000000.0
2009-01-02 21:39:00,5.37222,5.37337,5.37124,5.37251,17000000.0
2009-01-02 21:40:00,5.37141,5.37255,5.37092,5.37248,7000000.0
2009-01-02 21:41:00,5.37262,5.37361,5.37262,5.37315,11000000.0
2009-01-02 21:42:00,5.37466,5.37473,5.37389,5.37448,18000000.0
2009-01-02 21:43:00,5.37337,5.37485,5.37233,5.37373,13000000.0
2009-01-02 21:44:00,5.37321,5.37382,5.37321,5.37382,16000000.0
2009-01-02 21:45:00,5.37427,5.37495,5.37298,5.37345,11000000.0
2009-01-02 21:46:00,5.37465,5.37465,5.37292,5.37376,13000000.0
2009-01-02 21:47:00,5.3735,5.37477,5.37338,5.37394,13000000.0
2009-01-02 21:48:00,5.37386,5.37454,5.37328,5.37415,17000000.0
2009-01-02 21:49:00,5.37419,5.37419,5.37274,5.37274,8000000.0
2009-01-02 21:50:00,5.37377,5.37466,5.37338,5.37351,11000000.0
2009-01-02 21:51:00,5.3744,5.37543,5.37351,5.37542,13000000.0
2009-01-02 21:52:00,5.37469,5.37579,5.37365,5.3748,13000000.0
2009-01-02 21:53:00,5.37391,5.37474,5.37315,5.37441,14000000.0
2009-01-02 21:54:00,5.37423,5.37451,5.37353,5.37391,11000000.0
2009-01-02 21:55:00,5.374,5.37528,5.37384,5.37384,17000000.0
2009-01-02 21:56:00,5.37342,5.37409,5.37261,5.37363,12000000.0
2009-01-02 21:57:00,5.37296,5.37397,5.37187,5.37193,16000000.0
2009-01-02 21:58:00,5.37385,5.37394,5.37174,5.37267,9000000.0
2009-01-02 21:59:00,5.37219,5.37333,5.37011,5.37011,18000000.0
2009-01-02 22:00:00,5.37028,5.37077,5.36994,5.37036,13000000.0
2009-01-02 22:01:00,5.37041,5.37041,5.36819,5.36887,11000000.0
2009-01-02 22:02:00,5.36874,5.36946,5.36806,5.36879,17000000.0
2009-01-02 22:03:00,5.37022,5.37022,5.36843,5.36848,23000000.0
2009-01-02 22:04:00,5.36976,5.37025,5.36864,5.36977,15000000.0
2009-01-02 22:05:00,5.37021,5.37086,5.36911,5.36969,14000000.0
2009-01-02 22:06:00,5.37172,5.37358,5.3707,5.37271,15000000.0
2009-01-02 22:07:00,5.37393,5.37393,5.37196,5.37201,9000000.0
2009-01-02 22:08:00,5.37245,5.37283,5.36919,5.37048,18000000.0
2009-01-02 22:09:00,5.37066,5.37111,5.36997,5.3709,11000000.0
2009-01-02 22:10:00,5.37234,5.37274,5.3714,5.37174,7000000.0
2009-01-02 22:11:00,5.37164,5.37251,5.37113,5.37154,8000000.0
2009-01-02 22:12:00,5.37226,5.3725,5.37028,5.37066,16000000.0
2009-01-02 22:13:00,5.37256,5.37278,5.37113,5.37113,24000000.0
2009-01-02 22:14:00,5.3717,5.37191,5.37071,5.37082,9000000.0
2009-01-02 22:15:00,5.37058,5.37197,5.37048,5.37048,10000000.0
2009-01-02 22:16:00,5.37167,5.37167,5.36982,5.37036,13000000.0
2009-01-02 22:17:00,5.36972,5.36979,5.36747,5.36856,20000000.0
2009-01-02 22:18:00,5.36865,5.37083,5.36864,5.37066,11000000.0
2009-01-02 22:19:00,5.37017,5.37139,5.36881,5.36881,15000000.0
2009-01-02 22:20:00,5.37063,5.37167,5.36967,5.37145,16000000.0
2009-01-02 22:21:00,5.37051,5.37232,5.37028,5.37214,12000000.0
2009-01-02 22:22:00,5.37167,5.3732,5.37166,5.37195,14000000.0
2009-01-02 22:23:00,5.37266,5.37343,5.37205,5.37275,11000000.0
2009-01-02 22:24:00,5.37229,5.37332,5.37151,5.37279,16000000.0
2009-01-02 22:25:00,5.37294,5.37294,5.37096,5.37138,14000000.0
2009-01-02 22:26:00,5.37253,5.37309,5.3717,5.37235,10000000.0
2009-01-02 22:27:00,5.37147,5.37295,5.37147,5.37268,14000000.0
2009-01-02 22:28:00,5.37184,5.37356,5.37184,5.37193,12000000.0
2009-01-02 22:29:00,5.37294,5.37294,5.37154,5.37243,13000000.0
2009-01-02 22:30:00,5.37283,5.37297,5.37223,5.37279,8000000.0
2009-01-02 22:31:00,5.37178,5.37385,5.37178,5.37337,11000000.0
2009-01-02 22:32:00,5.37246,5.37357,5.3719,5.37271,20000000.0
2009-01-02 22:33:00,5.37192,5.37312,5.37169,5.37196,11000000.0
2009-01-02 22:34:00,5.37249,5.3731,5.37178,5.37208,10000000.0
2009-01-02 22:35:00,5.37227,5.37306,5.37123,5.37123,13000000.0
2009-01-02 22:36:00,5.37178,5.37245,5.37129,5.37245,9000000.0
2009-01-02 22:37:00,5.3713,5.37158,5.37046,5.37154,13000000.0
2009-01-02 22:38:00,5.37139,5.3716,5.37054,5.37074,9000000.0
2009-01-02 22:39:00,5.37054,5.37201,5.37043,5.37102,12000000.0
2009-01-02 22:40:00,5.37092,5.37158,5.36938,5.36938,9000000.0
2009-01-02 22:41:00,5.36969,5.37063,5.3679,5.36865,14000000.0
2009-01-02 22:42:00,5.36957,5.37042,5.36837,5.37006,13000000.0
2009-01-02 22:43:00,5.37043,5.37098,5.36934,5.37023,12000000.0
2009-01-02 22:44:00,5.3707,5.37131,5.37011,5.3705,15000000.0
2009-01-02 22:45:00,5.37046,5.37116,5.36813,5.36813,13000000.0
2009-01-02 22:46:00,5.36897,5.37022,5.36893,5.36971,14000000.0
2009-01-02 22:47:00,5.36922,5.3711,5.36922,5.37056,15000000.0
2009-01-02 22:48:00,5.37094,5.37222,5.37031,5.37106,13000000.0
2009-01-02 22:49:00,5.37103,5.37269,5.37043,5.37155,13000000.0
2009-01-02 22:50:00,5.37076,5.37077,5.3693,5.36986,15000000.0
2009-01-02 22:51:00,5.37083,5.37154,5.36977,5.37081,14000000.0
2009-01-02 22:52:00,5.37135,5.37221,5.37135,5.37198,9000000.0
2009-01-02 22:53:00,5.37235,5.37273,5.37091,5.37162,15000000.0
2009-01-02 22:54:00,5.37197,5.37209,5.3709,5.3709,17000000.0
2009-01-02 22:55:00,5.37258,5.37302,5.37148,5.37283,16000000.0
2009-01-02 22:56:00,5.37208,5.37288,5.37146,5.37146,13000000.0
2009-01-02 22:57:00,5.37158,5.37389,5.37158,5.37329,8000000.0
2009-01-02 22:58:00,5.37373,5.37373,5.37196,5.37239,8000000.0
2009-01-02 22:59:00,5.37101,5.37197,5.36996,5.36998,19000000.0
2009-01-02 23:00:00,5.37091,5.37125,5.3702,5.37049,10000000.0
2009-01-02 23:01:00,5.36984,5.36984,5.36876,5.36966,7000000.0
2009-01-02 23:02:00,5.36838,5.36944,5.36816,5.3684,15000000.0
2009-01-02 23:03:00,5.36758,5.36832,5.36657,5.36657,17000000.0
2009-01-02 23:04:00,5.36735,5.36752,5.36617,5.36625,19000000.0
2009-01-02 23:05:00,5.36563,5.36661,5.36504,5.36516,9000000.0
2009-01-02 23:06:00,5.36682,5.36682,5.36566,5.36613,12000000.0
2009-01-02 23:07:00,5.36647,5.3666,5.36527,5.36639,14000000.0
2009-01-02 23:08:00,5.36563,5.36592,5.36485,5.36529,16000000.0
2009-01-02 23:09:00,5.36557,5.36602,5.36493,5.36548,9000000.0
2009-01-02 23:10:00,5.36475,5.36489,5.3623,5.36337,12000000.0
2009-01-02 23:11:00,5.36305,5.36357,5.36156,5.36237,14000000.0
2009-01-02 23:12:00,5.36318,5.36318,5.36184,5.3619,7000000.0
2009-01-02 23:13:00,5.36126,5.36321,5.36126,5.36276,14000000.0
2009-01-02 23:14:00,5.36221,5.36335,5.36221,5.36315,19000000.0
2009-01-02 23:15:00,5.36227,5.36264,5.35962,5.35981,13000000.0
2009-01-02 23:16:00,5.36073,5.3608,5.35925,5.36062,15000000.0
2009-01-02 23:17:00,5.36061,5.36061,5.359,5.36048,11000000.0
2009-01-02 23:18:00,5.36026,5.36026,5.35899,5.3601,12000000.0
2009-01-02 23:19:00,5.35936,5.36057,5.35922,5.35947,14000000.0
2009-01-02 23:20:00,5.35934,5.36153,5.35934,5.35968,19000000.0
2009-01-02 23:21:00,5.36126,5.36141,5.35955,5.35956,7000000.0
2009-01-02 23:22:00,5.35959,5.36077,5.35905,5.36012,15000000.0
2009-01-02 23:23:00,5.35972,5.36154,5.35972,5.36136,11000000.0
2009-01-02 23:24:00,5.36057,5.362,5.36054,5.36099,14000000.0
2009-01-02 23:25:00,5.36197,5.36197,5.3604,5.36176,11000000.0
2009-01-02 23:26:00,5.36111,5.36209,5.36053,5.36133,14000000.0
2009-01-02 23:27:00,5.36083,5.36083,5.35925,5.35925,11000000.0
2009-01-02 23:28:00,5.36016,5.36016,5.35834,5.35942,12000000.0
2009-01-02 23:29:00,5.35919,5.36006,5.35696,5.35696,16000000.0
2009-01-02 23:30:00,5.35621,5.3572,5.35409,5.35455,20000000.0
2009-01-02 23:31:00,5.35404,5.3556,5.35404,5.35465,11000000.0
2009-01-02 23:32:00,5.35427,5.35518,5.35415,5.35415,16000000.0
2009-01-02 23:33:00,5.35505,5.35562,5.3539,5.3539,12000000.0
2009-01-02 23:34:00,5.35447,5.35496,5.35438,5.35487,13000000.0
2009-01-02 23:35:00,5.3546,5.3546,5.35318,5.35429,9000000.0
2009-01-02 23:36:00,5.35566,5.35573,5.35403,5.35573,9000000.0
2009-01-02 23:37:00,5.3551,5.35636,5.35493,5.35582,14000000.0
2009-01-02 23:38:00,5.35382,5.35497,5.3529,5.35393,13000000.0
2009-01-02 23:39:00,5.35288,5.35471,5.35269,5.35269,17000000.0
2009-01-02 23:40:00,5.35397,5.35397,5.35244,5.35358,12000000.0
2009-01-02 23:41:00,5.35306,5.35533,5.35306,5.35407,17000000.0
2009-01-02 23:42:00,5.35399,5.35476,5.35301,5.35338,22000000.0
2009-01-02 23:43:00,5.35326,5.35441,5.35291,5.35291,15000000.0
2009-01-02 23:44:00,5.35347,5.35347,5.35107,5.35254,14000000.0
2009-01-02 23:45:00,5.35336,5.35336,5.35085,5.35165,20000000.0
2009-01-02 23:46:00,5.35227,5.35287,5.35132,5.35195,14000000.0
2009-01-02 23:47:00,5.35215,5.35272,5.35165,5.35192,10000000.0
2009-01-02 23:48:00,5.35172,5.35204,5.35057,5.3507,18000000.0
2009-01-02 23:49:00,5.35047,5.35048,5.34903,5.34954,14000000.0
2009-01-02 23:50:00,5.35032,5.35086,5.34969,5.35009,13000000.0
2009-01-02 23:51:00,5.34965,5.35013,5.34872,5.34973,8000000.0
2009-01-02 23:52:00,5.34803,5.34818,5.34603,5.34816,16000000.0
2009-01-02 23:53:00,5.34803,5.34916,5.34714,5.3473,18000000.0
2009-01-02 23:54:00,5.34835,5.34861,5.34686,5.34709,12000000.0
2009-01-02 23:55:00,5.34796,5.34813,5.34683,5.34749,19000000.0
2009-01-02 23:56:00,5.34849,5.34877,5.3476,5.34775,14000000.0
2009-01-02 23:57:00,5.34805,5.34805,5.34528,5.34566,16000000.0
2009-01-02 23:58:00,5.34524,5.34705,5.34491,5.34535,13000000.0
2009-01-02 23:59:00,5.34461,5.34461,5.34148,5.34248,14000000.0
2009-01-05 02:00:00,5.33004,5.33028,5.3299,5.33006,16000000.0
2009-01-05 02:01:00,5.3306,5.33166,5.32891,5.3299,21000000.0
2009-01-05 02:02:00,5.33107,5.33224,5.33024,5.33164,10000000.0
2009-01-05 02:03:00,5.33331,5.33415,5.33264,5.33411,8000000.0
2009-01-05 02:04:00,5.33292,5.33308,5.33169,5.33283,14000000.0
2009-01-05 02:05:00,5.33227,5.33336,5.32941,5.32988,14000000.0
2009-01-05 02:06:00,5.33126,5.33238,5.32967,5.33149,15000000.0
2009-01-05 02:07:00,5.33183,5.33237,5.33099,5.33216,10000000.0
2009-01-05 02:08:00,5.33122,5.33179,5.33006,5.33075,16000000.0
2009-01-05 02:09:00,5.33153,5.33263,5.33075,5.33178,18000000.0
2009-01-05 02:10:00,5.3319,5.33256,5.33105,5.33105,16000000.0
2009-01-05 02:11:00,5.33202,5.33202,5.33037,5.33125,14000000.0
2009-01-05 02:12:00,5.33094,5.33261,5.33043,5.33188,10000000.0
2009-01-05 02:13:00,5.33318,5.33421,5.33151,5.3337,15000000.0
2009-01-05 02:14:00,5.33378,5.33591,5.33363,5.33487,19000000.0
2009-01-05 02:15:00,5.3363,5.3363,5.33416,5.33486,12000000.0
2009-01-05 02:16:00,5.33594,5.33594,5.33334,5.33497,18000000.0
2009-01-05 02:17:00,5.33472,5.33542,5.33408,5.33408,14000000.0
2009-01-05 02:18:00,5.33482,5.33576,5.33447,5.33447,12000000.0
2009-01-05 02:19:00,5.33468,5.33544,5.33324,5.33434,14000000.0
2009-01-05 02:20:00,5.33425,5.33526,5.33364,5.33457,13000000.0
2009-01-05 02:21:00,5.33442,5.33607,5.33398,5.33398,15000000.0
2009-01-05 02:22:00,5.33524,5.33697,5.33462,5.33566,13000000.0
2009-01-05 02:23:00,5.33667,5.33722,5.33563,5.33593,16000000.0
2009-01-05 02:24:00,5.33741,5.33768,5.33533,5.33533,17000000.0
2009-01-05 02:25:00,5.33611,5.33707,5.33535,5.33627,10000000.0
2009-01-05 02:26:00,5.33658,5.33766,5.33605,5.33676,13000000.0
2009-01-05 02:27:00,5.33864,5.33881,5.33643,5.33687,7000000.0
2009-01-05 02:28:00,5.339,5.339,5.33784,5.33887,9000000.0
2009-01-05 02:29:00,5.33817,5.33909,5.33626,5.33692,20000000.0
2009-01-05 02:30:00,5.33752,5.33755,5.3359,5.33679,11000000.0
2009-01-05 02:31:00,5.33597,5.33785,5.33597,5.33785,9000000.0
2009-01-05 02:32:00,5.33842,5.33842,5.33649,5.33654,13000000.0
2009-01-05 02:33:00,5.3375,5.33872,5.3366,5.3366,14000000.0
2009-01-05 02:34:00,5.3382,5.3382,5.33641,5.3369,17000000.0
2009-01-05 02:35:00,5.33691,5.33743,5.33593,5.33667,15000000.0
2009-01-05 02:36:00,5.33714,5.33763,5.33649,5.3371,14000000.0
2009-01-05 02:37:00,5.33777,5.33777,5.33656,5.33719,13000000.0
2009-01-05 02:38:00,5.33782,5.33797,5.33588,5.33716,14000000.0
2009-01-05 02:39:00,5.33903,5.33928,5.33734,5.33827,15000000.0
2009-01-05 02:40:00,5.33758,5.34066,5.33758,5.34019,12000000.0
2009-01-05 02:41:00,5.34067,5.34099,5.33952,5.34084,13000000.0
2009-01-05 02:42:00,5.34111,5.34176,5.33857,5.33956,16000000.0
2009-01-05 02:43:00,5.33961,5.34114,5.3374,5.33845,18000000.0
2009-01-05 02:44:00,5.33682,5.33735,5.33605,5.33639,10000000.0
2009-01-05 02:45:00,5.33687,5.33687,5.33488,5.33532,14000000.0
2009-01-05 02:46:00,5.33604,5.33604,5.33376,5.33447,18000000.0
2009-01-05 02:47:00,5.33487,5.33573,5.33415,5.33451,17000000.0
2009-01-05 02:48:00,5.33324,5.33469,5.33301,5.33432,7000000.0
2009-01-05 02:49:00,5.33418,5.33493,5.33393,5.33469,13000000.0
2009-01-05 02:50:00,5.33467,5.33467,5.33223,5.33297,14000000.0
2009-01-05 02:51:00,5.33263,5.33366,5.33244,5.33244,15000000.0
2009-01-05 02:52:00,5.33218,5.33279,5.33148,5.33231,15000000.0
2009-01-05 02:53:00,5.33247,5.33313,5.3314,5.3314,9000000.0
2009-01-05 02:54:00,5.33349,5.3338,5.33152,5.33305,13000000.0
2009-01-05 02:55:00,5.33211,5.33244,5.32941,5.32941,11000000.0
2009-01-05 02:56:00,5.33017,5.33106,5.32769,5.32975,18000000.0
2009-01-05 02:57:00,5.33073,5.33234,5.33018,5.33018,13000000.0
2009-01-05 02:58:00,5.33094,5.33432,5.33091,5.33432,9000000.0
2009-01-05 02:59:00,5.33381,5.33611,5.33381,5.33434,14000000.0
2009-01-05 03:00:00,5.33511,5.33518,5.33415,5.33445,11000000.0
2009-01-05 03:01:00,5.33319,5.33476,5.33302,5.33323,11000000.0
2009-01-05 03:02:00,5.33278,5.33359,5.33278,5.33337,11000000.0
2009-01-05 03:03:00,5.33366,5.33366,5.33168,5.33296,23000000.0
2009-01-05 03:04:00,5.33176,5.33427,5.33176,5.33325,11000000.0
2009-01-05 03:05:00,5.33342,5.33477,5.33293,5.3347,17000000.0
2009-01-05 03:06:00,5.33409,5.33444,5.3335,5.33398,9000000.0
2009-01-05 03:07:00,5.33276,5.33456,5.33276,5.33427,15000000.0
2009-01-05 03:08:00,5.3347,5.33519,5.33262,5.33292,12000000.0
2009-01-05 03:09:00,5.33494,5.33494,5.33307,5.33422,15000000.0
2009-01-05 03:10:00,5.33349,5.33555,5.33349,5.33518,19000000.0
2009-01-05 03:11:00,5.33483,5.33541,5.33368,5.3353,15000000.0
2009-01-05 03:12:00,5.33511,5.33661,5.33443,5.33661,18000000.0
2009-01-05 03:13:00,5.33679,5.33791,5.33529,5.33598,18000000.0
2009-01-05 03:14:00,5.33813,5.33863,5.33701,5.33821,10000000.0
2009-01-05 03:15:00,5.33935,5.34001,5.33791,5.33917,7000000.0
2009-01-05 03:16:00,5.33973,5.33973,5.33814,5.33814,8000000.0
2009-01-05 03:17:00,5.33988,5.33997,5.33869,5.33869,10000000.0
2009-01-05 03:18:00,5.34025,5.34025,5.33865,5.33946,15000000.0
2009-01-05 03:19:00,5.33953,5.33953,5.33759,5.33938,10000000.0
2009-01-05 03:20:00,5.3392,5.33959,5.33802,5.33895,16000000.0
2009-01-05 03:21:00,5.33858,5.339,5.33747,5.33747,11000000.0
2009-01-05 03:22:00,5.33707,5.33846,5.33692,5.33742,10000000.0
2009-01-05 03:23:00,5.33747,5.33869,5.33678,5.33796,12000000.0
2009-01-05 03:24:00,5.33786,5.33788,5.33619,5.33624,13000000.0
2009-01-05 03:25:00,5.33752,5.33762,5.33487,5.33491,11000000.0
2009-01-05 03:26:00,5.33599,5.33697,5.33559,5.33628,13000000.0
2009-01-05 03:27:00,5.33509,5.33738,5.33509,5.33616,14000000.0
2009-01-05 03:28:00,5.33662,5.33732,5.33591,5.33732,18000000.0
2009-01-05 03:29:00,5.33748,5.33812,5.3364,5.33682,15000000.0
2009-01-05 03:30:00,5.3371,5.33802,5.33665,5.33734,10000000.0
2009-01-05 03:31:00,5.3381,5.3389,5.33763,5.33791,13000000.0
2009-01-05 03:32:00,5.33786,5.33873,5.33774,5.3385,16000000.0
2009-01-05 03:33:00,5.33893,5.34034,5.3381,5.34032,13000000.0
2009-01-05 03:34:00,5.34106,5.3424,5.34047,5.34195,16000000.0
2009-01-05 03:35:00,5.34204,5.34329,5.34143,5.34143,10000000.0
2009-01-05 03:36:00,5.34305,5.34335,5.34128,5.34128,11000000.0
2009-01-05 03:37:00,5.34278,5.34287,5.34152,5.3421,13000000.0
2009-01-05 03:38:00,5.34273,5.34273,5.34061,5.34061,13000000.0
2009-01-05 03:39:00,5.34187,5.34234,5.34118,5.34152,13000000.0
2009-01-05 03:40:00,5.34087,5.3412,5.33947,5.34043,12000000.0
2009-01-05 03:41:00,5.34073,5.34231,5.33982,5.33982,16000000.0
2009-01-05 03:42:00,5.33915,5.34079,5.33853,5.34027,21000000.0
2009-01-05 03:43:00,5.34058,5.34382,5.34058,5.34253,18000000.0
2009-01-05 03:44:00,5.34282,5.34282,5.34115,5.34231,15000000.0
2009-01-05 03:45:00,5.34128,5.34135,5.3405,5.3406,9000000.0
2009-01-05 03:46:00,5.34004,5.34046,5.33953,5.34006,8000000.0
2009-01-05 03:47:00,5.33976,5.34007,5.3385,5.33915,11000000.0
2009-01-05 03:48:00,5.33853,5.33903,5.3374,5.3374,9000000.0
2009-01-05 03:49:00,5.33813,5.33902,5.33761,5.33805,16000000.0
2009-01-05 03:50:00,5.33842,5.33966,5.3375,5.3375,19000000.0
2009-01-05 03:51:00,5.33956,5.34001,5.33894,5.33965,9000000.0
2009-01-05 03:52:00,5.34123,5.34152,5.33896,5.3413,19000000.0
2009-01-05 03:53:00,5.34129,5.34145,5.34035,5.34035,10000000.0
2009-01-05 03:54:00,5.34025,5.34193,5.34015,5.34128,17000000.0
2009-01-05 03:55:00,5.34051,5.34139,5.33996,5.33996,16000000.0
2009-01-05 03:56:00,5.34091,5.34126,5.34044,5.34075,7000000.0
2009-01-05 03:57:00,5.34075,5.34121,5.33992,5.33992,11000000.0
2009-01-05 03:58:00,5.33999,5.34115,5.33994,5.33994,12000000.0
2009-01-05 03:59:00,5.34187,5.34201,5.34003,5.34003,17000000.0
2009-01-05 04:00:00,5.34051,5.34051,5.33935,5.33935,12000000.0
2009-01-05 04:01:00,5.33976,5.34141,5.33976,5.34141,16000000.0
2009-01-05 04:02:00,5.33925,5.34197,5.33925,5.33999,14000000.0
2009-01-05 04:03:00,5.34119,5.34259,5.34086,5.34259,12000000.0
2009-01-05 04:04:00,5.34296,5.34631,5.34235,5.34607,16000000.0
2009-01-05 04:05:00,5.34595,5.34705,5.3442,5.34593,13000000.0
2009-01-05 04:06:00,5.3465,5.34851,5.34643,5.34673,16000000.0
2009-01-05 04:07:00,5.34787,5.34819,5.34601,5.34601,13000000.0
2009-01-05 04:08:00,5.34825,5.35553,5.34797,5.35482,14000000.0
2009-01-05 04:09:00,5.35637,5.35661,5.35417,5.35417,10000000.0
2009-01-05 04:10:00,5.35517,5.35853,5.35498,5.35853,12000000.0
2009-01-05 04:11:00,5.35982,5.3609,5.35837,5.35951,14000000.0
2009-01-05 04:12:00,5.35969,5.36604,5.35969,5.36434,19000000.0
2009-01-05 04:13:00,5.36317,5.36442,5.36175,5.36189,20000000.0
2009-01-05 04:14:00,5.36365,5.36541,5.36111,5.36506,12000000.0
2009-01-05 04:15:00,5.36621,5.36621,5.36287,5.36395,8000000.0
2009-01-05 04:16:00,5.36526,5.36983,5.36418,5.36874,13000000.0
2009-01-05 04:17:00,5.36974,5.36974,5.36392,5.36499,15000000.0
2009-01-05 04:18:00,5.36477,5.36477,5.36331,5.36331,9000000.0
2009-01-05 04:19:00,5.36372,5.36446,5.36279,5.36411,12000000.0
2009-01-05 04:20:00,5.3633,5.36333,5.35898,5.35898,9000000.0
2009-01-05 04:21:00,5.3578,5.35896,5.35634,5.35822,17000000.0
2009-01-05 04:22:00,5.35781,5.36084,5.35781,5.35969,14000000.0
2009-01-05 04:23:00,5.36051,5.36051,5.35858,5.35912,10000000.0
2009-01-05 04:24:00,5.36043,5.36274,5.35997,5.36122,12000000.0
2009-01-05 04:25:00,5.3628,5.36471,5.3628,5.36309,10000000.0
2009-01-05 04:26:00,5.36544,5.36766,5.36439,5.36708,7000000.0
2009-01-05 04:27:00,5.37023,5.37343,5.36837,5.37303,15000000.0
2009-01-05 04:28:00,5.37454,5.37454,5.37018,5.37032,7000000.0
2009-01-05 04:29:00,5.37074,5.37122,5.36969,5.37122,14000000.0
2009-01-05 04:30:00,5.37061,5.37075,5.36713,5.36781,11000000.0
2009-01-05 04:31:00,5.36713,5.36792,5.36583,5.36628,15000000.0
2009-01-05 04:32:00,5.36488,5.36654,5.36452,5.36553,17000000.0
2009-01-05 04:33:00,5.36552,5.36605,5.36367,5.3652,14000000.0
2009-01-05 04:34:00,5.36534,5.36611,5.36421,5.36425,9000000.0
2009-01-05 04:35:00,5.3655,5.36562,5.36371,5.36454,12000000.0
2009-01-05 04:36:00,5.36442,5.36551,5.36421,5.365,12000000.0
2009-01-05 04:37:00,5.36482,5.36512,5.36266,5.36266,12000000.0
2009-01-05 04:38:00,5.36352,5.36399,5.36129,5.36226,11000000.0
2009-01-05 04:39:00,5.36225,5.36414,5.36123,5.36283,17000000.0
2009-01-05 04:40:00,5.36336,5.36362,5.36225,5.36239,9000000.0
2009-01-05 04:41:00,5.36241,5.36418,5.3612,5.3612,10000000.0
2009-01-05 04:42:00,5.36124,5.36174,5.36013,5.3609,8000000.0
2009-01-05 04:43:00,5.35998,5.36136,5.35959,5.36136,18000000.0
2009-01-05 04:44:00,5.35938,5.36028,5.35811,5.35831,9000000.0
2009-01-05 04:45:00,5.35826,5.3591,5.3582,5.35895,9000000.0
2009-01-05 04:46:00,5.35902,5.36218,5.35849,5.36218,16000000.0
2009-01-05 04:47:00,5.36268,5.36469,5.36205,5.36468,12000000.0
2009-01-05 04:48:00,5.36414,5.36419,5.36266,5.36317,10000000.0
2009-01-05 04:49:00,5.36263,5.36341,5.36172,5.36193,16000000.0
2009-01-05 04:50:00,5.36378,5.36388,5.36206,5.36325,16000000.0
2009-01-05 04:51:00,5.36352,5.36409,5.36202,5.36256,20000000.0
2009-01-05 04:52:00,5.36319,5.36407,5.36206,5.36309,13000000.0
2009-01-05 04:53:00,5.36397,5.36397,5.36253,5.36253,11000000.0
2009-01-05 04:54:00,5.36386,5.36394,5.36305,5.36324,11000000.0
2009-01-05 04:55:00,5.36328,5.36536,5.36191,5.36536,12000000.0
2009-01-05 04:56:00,5.36459,5.36744,5.36421,5.3667,16000000.0
2009-01-05 04:57:00,5.36769,5.36799,5.36682,5.36772,7000000.0
2009-01-05 04:58:00,5.36689,5.36846,5.36689,5.36766,13000000.0
2009-01-05 04:59:00,5.36823,5.3689,5.36697,5.3677,17000000.0
2009-01-05 05:00:00,5.3684,5.3684,5.36671,5.36671,10000000.0
2009-01-05 05:01:00,5.36685,5.36792,5.36645,5.3674,13000000.0
2009-01-05 05:02:00,5.36681,5.36814,5.36627,5.36687,18000000.0
2009-01-05 05:03:00,5.36844,5.3687,5.36787,5.36793,9000000.0
2009-01-05 05:04:00,5.36792,5.36876,5.36781,5.36799,12000000.0
2009-01-05 05:05:00,5.36887,5.36929,5.36811,5.36819,10000000.0
2009-01-05 05:06:00,5.36878,5.36981,5.36777,5.36834,20000000.0
2009-01-05 05:07:00,5.36858,5.36931,5.36819,5.36895,10000000.0
2009-01-05 05:08:00,5.36806,5.36942,5.36758,5.36758,17000000.0
2009-01-05 05:09:00,5.36846,5.36891,5.36692,5.36719,15000000.0
2009-01-05 05:10:00,5.36895,5.36895,5.36769,5.3678,10000000.0
2009-01-05 05:11:00,5.36821,5.36852,5.36744,5.36768,16000000.0
2009-01-05 05:12:00,5.36666,5.3677,5.36639,5.36643,7000000.0
2009-01-05 05:13:00,5.36657,5.36718,5.36575,5.36636,12000000.0
2009-01-05 05:14:00,5.36726,5.36797,5.36626,5.36671,14000000.0
2009-01-05 05:15:00,5.36767,5.36824,5.36608,5.36788,16000000.0
2009-01-05 05:16:00,5.3685,5.36878,5.36705,5.36773,15000000.0
2009-01-05 05:17:00,5.36845,5.36854,5.36782,5.36798,10000000.0
2009-01-05 05:18:00,5.36896,5.36995,5.36817,5.36971,13000000.0
2009-01-05 05:19:00,5.37094,5.37095,5.3689,5.36983,13000000.0
2009-01-05 05:20:00,5.36875,5.37042,5.36785,5.36893,20000000.0
2009-01-05 05:21:00,5.37024,5.37046,5.36814,5.36897,9000000.0
2009-01-05 05:22:00,5.36888,5.37129,5.36888,5.37075,17000000.0
2009-01-05 05:23:00,5.37107,5.37282,5.37046,5.37134,14000000.0
2009-01-05 05:24:00,5.3727,5.3727,5.37085,5.37086,19000000.0
2009-01-05 05:25:00,5.3712,5.37133,5.36981,5.37039,13000000.0
2009-01-05 05:26:00,5.36961,5.3699,5.36778,5.36816,13000000.0
2009-01-05 05:27:00,5.36811,5.36878,5.36701,5.36822,13000000.0
2009-01-05 05:28:00,5.3682,5.3682,5.3664,5.36643,10000000.0
2009-01-05 05:29:00,5.36649,5.3669,5.3648,5.3663,17000000.0
2009-01-05 05:30:00,5.36532,5.36626,5.36368,5.36477,21000000.0
2009-01-05 05:31:00,5.36482,5.3666,5.36413,5.3653,13000000.0
2009-01-05 05:32:00,5.36573,5.3669,5.36516,5.36679,16000000.0
2009-01-05 05:33:00,5.36605,5.36665,5.36452,5.36522,13000000.0
2009-01-05 05:34:00,5.36402,5.3661,5.36394,5.36537,13000000.0
2009-01-05 05:35:00,5.36636,5.36636,5.36411,5.36411,14000000.0
2009-01-05 05:36:00,5.36389,5.36521,5.36296,5.36397,18000000.0
2009-01-05 05:37:00,5.36287,5.3639,5.3622,5.3622,12000000.0
2009-01-05 05:38:00,5.36368,5.36372,5.36202,5.36336,13000000.0
2009-01-05 05:39:00,5.36243,5.36243,5.35951,5.36083,21000000.0
2009-01-05 05:40:00,5.36117,5.36281,5.3611,5.36275,14000000.0
2009-01-05 05:41:00,5.36131,5.36223,5.36013,5.36016,13000000.0
2009-01-05 05:42:00,5.36202,5.36203,5.36023,5.3605,8000000.0
2009-01-05 05:43:00,5.3607,5.36211,5.35989,5.36116,13000000.0
2009-01-05 05:44:00,5.36143,5.36169,5.3588,5.35931,13000000.0
2009-01-05 05:45:00,5.35883,5.36053,5.35883,5.35985,24000000.0
2009-01-05 05:46:00,5.36047,5.36066,5.35887,5.35918,14000000.0
2009-01-05 05:47:00,5.36071,5.36349,5.36027,5.36178,11000000.0
2009-01-05 05:48:00,5.36337,5.36428,5.36237,5.36258,18000000.0
2009-01-05 05:49:00,5.36321,5.36372,5.36225,5.36259,10000000.0
2009-01-05 05:50:00,5.3637,5.36422,5.36224,5.36224,10000000.0
2009-01-05 05:51:00,5.36167,5.36334,5.36138,5.36138,11000000.0
2009-01-05 05:52:00,5.36226,5.36226,5.36062,5.36106,19000000.0
2009-01-05 05:53:00,5.36092,5.3618,5.36025,5.36085,15000000.0
2009-01-05 05:54:00,5.36174,5.36174,5.36094,5.36145,7000000.0
2009-01-05 05:55:00,5.3605,5.36117,5.3598,5.36005,12000000.0
2009-01-05 05:56:00,5.35872,5.35946,5.35762,5.35861,16000000.0
2009-01-05 05:57:00,5.35827,5.3599,5.35732,5.35732,11000000.0
2009-01-05 05:58:00,5.35781,5.35808,5.35669,5.35764,22000000.0
2009-01-05 05:59:00,5.35784,5.35916,5.35723,5.35916,9000000.0
2009-01-05 06:00:00,5.3587,5.36016,5.35831,5.36016,17000000.0
2009-01-05 06:01:00,5.35907,5.36092,5.35884,5.36017,18000000.0
2009-01-05 06:02:00,5.36086,5.36264,5.36068,5.3624,18000000.0
2009-01-05 06:03:00,5.36142,5.3623,5.36044,5.36173,16000000.0
2009-01-05 06:04:00,5.36283,5.36283,5.36077,5.36077,8000000.0
2009-01-05 06:05:00,5.36258,5.36354,5.36065,5.36065,10000000.0
2009-01-05 06:06:00,5.36143,5.36209,5.35853,5.35916,27000000.0
2009-01-05 06:07:00,5.35966,5.36069,5.35927,5.36002,17000000.0
2009-01-05 06:08:00,5.35982,5.36111,5.35975,5.36053,14000000.0
2009-01-05 06:09:00,5.36044,5.3612,5.35863,5.35863,13000000.0
2009-01-05 06:10:00,5.35896,5.36015,5.35871,5.35926,14000000.0
2009-01-05 06:11:00,5.35943,5.36051,5.35841,5.35841,16000000.0
2009-01-05 06:12:00,5.35893,5.36155,5.35893,5.361,17000000.0
2009-01-05 06:13:00,5.36074,5.36203,5.36011,5.36011,14000000.0
2009-01-05 06:14:00,5.36005,5.36114,5.35998,5.36081,12000000.0
2009-01-05 06:15:00,5.36121,5.36121,5.35913,5.35913,13000000.0
2009-01-05 06:16:00,5.35955,5.36161,5.35895,5.36017,14000000.0
2009-01-05 06:17:00,5.36039,5.36113,5.3593,5.36055,11000000.0
2009-01-05 06:18:00,5.35953,5.36118,5.35953,5.36035,12000000.0
2009-01-05 06:19:00,5.36038,5.36167,5.35996,5.36047,19000000.0
2009-01-05 06:20:00,5.36053,5.36113,5.35961,5.36081,11000000.0
2009-01-05 06:21:00,5.36049,5.36166,5.35855,5.35855,9000000.0
2009-01-05 06:22:00,5.35909,5.35981,5.35812,5.35891,22000000.0
2009-01-05 06:23:00,5.35743,5.35959,5.35642,5.35642,18000000.0
2009-01-05 06:24:00,5.35837,5.35847,5.35686,5.35705,8000000.0
2009-01-05 06:25:00,5.35556,5.35721,5.35546,5.35678,9000000.0
2009-01-05 06:26:00,5.35565,5.35633,5.35123,5.35421,13000000.0
2009-01-05 06:27:00,5.35303,5.35457,5.3515,5.35457,15000000.0
2009-01-05 06:28:00,5.3556,5.35818,5.35389,5.35716,18000000.0
2009-01-05 06:29:00,5.35806,5.35844,5.3562,5.35674,16000000.0
2009-01-05 06:30:00,5.35568,5.35816,5.35568,5.35713,10000000.0
2009-01-05 06:31:00,5.35774,5.35774,5.35536,5.35553,13000000.0
2009-01-05 06:32:00,5.35707,5.35707,5.35467,5.35496,10000000.0
2009-01-05 06:33:00,5.35618,5.35709,5.35494,5.3558,10000000.0
2009-01-05 06:34:00,5.35734,5.35734,5.35551,5.35551,15000000.0
2009-01-05 06:35:00,5.35765,5.359,5.35599,5.35832,13000000.0
2009-01-05 06:36:00,5.35843,5.36018,5.35732,5.35732,23000000.0
2009-01-05 06:37:00,5.35702,5.35881,5.35675,5.35684,11000000.0
2009-01-05 06:38:00,5.35807,5.35941,5.35702,5.35739,17000000.0
2009-01-05 06:39:00,5.35711,5.35833,5.35663,5.35749,8000000.0
2009-01-05 06:40:00,5.35765,5.36037,5.35765,5.35966,15000000.0
2009-01-05 06:41:00,5.36052,5.36052,5.35904,5.35983,15000000.0
2009-01-05 06:42:00,5.36023,5.36126,5.3598,5.36045,16000000.0
2009-01-05 06:43:00,5.36155,5.36155,5.35932,5.36011,12000000.0
2009-01-05 06:44:00,5.35989,5.36124,5.35972,5.35972,13000000.0
2009-01-05 06:45:00,5.3597,5.3612,5.3597,5.3606,14000000.0
2009-01-05 06:46:00,5.35995,5.36144,5.35995,5.36057,12000000.0
2009-01-05 06:47:00,5.3611,5.36164,5.36038,5.36044,11000000.0
2009-01-05 06:48:00,5.36191,5.36297,5.36157,5.36243,15000000.0
2009-01-05 06:49:00,5.36278,5.36353,5.36196,5.36235,17000000.0
2009-01-05 06:50:00,5.36289,5.36319,5.3609,5.36191,13000000.0
2009-01-05 06:51:00,5.36084,5.36216,5.36083,5.36216,8000000.0
2009-01-05 06:52:00,5.36147,5.36232,5.36018,5.36018,14000000.0
2009-01-05 06:53:00,5.36038,5.36229,5.36034,5.36175,13000000.0
2009-01-05 06:54:00,5.36025,5.36025,5.36005,5.36017,8000000.0
2009-01-05 06:55:00,5.36188,5.362,5.36085,5.36091,10000000.0
2009-01-05 06:56:00,5.36071,5.361,5.35927,5.36006,11000000.0
2009-01-05 06:57:00,5.36008,5.3617,5.35946,5.35981,17000000.0
2009-01-05 06:58:00,5.35992,5.36106,5.35974,5.36013,12000000.0
2009-01-05 06:59:00,5.36025,5.36025,5.35862,5.35862,14000000.0
2009-01-05 07:00:00,5.35843,5.35907,5.35825,5.3588,11000000.0
2009-01-05 07:01:00,5.35971,5.35989,5.35888,5.35989,10000000.0
2009-01-05 07:02:00,5.35867,5.36057,5.35867,5.35985,14000000.0
2009-01-05 07:03:00,5.36028,5.3607,5.35953,5.35997,7000000.0
2009-01-05 07:04:00,5.36035,5.3616,5.35996,5.3605,16000000.0
2009-01-05 07:05:00,5.36072,5.36164,5.36011,5.36031,15000000.0
2009-01-05 07:06:00,5.36015,5.36135,5.3598,5.35986,16000000.0
2009-01-05 07:07:00,5.36041,5.36091,5.35941,5.35941,12000000.0
2009-01-05 07:08:00,5.36148,5.36165,5.36006,5.36087,8000000.0
2009-01-05 07:09:00,5.3614,5.3614,5.35946,5.35947,8000000.0
2009-01-05 07:10:00,5.3606,5.3606,5.35883,5.35938,16000000.0
2009-01-05 07:11:00,5.35906,5.35906,5.35483,5.35483,17000000.0
2009-01-05 07:12:00,5.35485,5.35579,5.3524,5.35463,20000000.0
2009-01-05 07:13:00,5.35587,5.35587,5.3527,5.35393,18000000.0
2009-01-05 07:14:00,5.35415,5.35415,5.35304,5.3536,11000000.0
2009-01-05 07:15:00,5.35317,5.35486,5.35317,5.35439,18000000.0
2009-01-05 07:16:00,5.35518,5.35532,5.35415,5.3544,18000000.0
2009-01-05 07:17:00,5.35598,5.35598,5.35383,5.35418,12000000.0
2009-01-05 07:18:00,5.35529,5.35573,5.35473,5.35486,18000000.0
2009-01-05 07:19:00,5.35524,5.35651,5.35448,5.35612,14000000.0
2009-01-05 07:20:00,5.3548,5.35676,5.3548,5.35676,18000000.0
2009-01-05 07:21:00,5.35737,5.35782,5.35629,5.35717,13000000.0
2009-01-05 07:22:00,5.35697,5.35784,5.35623,5.35723,14000000.0
2009-01-05 07:23:00,5.35661,5.35785,5.35621,5.35621,15000000.0
2009-01-05 07:24:00,5.35737,5.35745,5.35725,5.35725,16000000.0
2009-01-05 07:25:00,5.35805,5.35976,5.35708,5.35886,15000000.0
2009-01-05 07:26:00,5.35831,5.35885,5.35737,5.35827,13000000.0
2009-01-05 07:27:00,5.35805,5.35915,5.3572,5.3583,12000000.0
2009-01-05 07:28:00,5.35899,5.3592,5.35755,5.35833,22000000.0
2009-01-05 07:29:00,5.35776,5.3597,5.35776,5.35877,16000000.0
2009-01-05 07:30:00,5.35875,5.35958,5.35825,5.35888,14000000.0
2009-01-05 07:31:00,5.35843,5.35877,5.35676,5.35814,13000000.0
2009-01-05 07:32:00,5.35735,5.3578,5.35604,5.35604,9000000.0
2009-01-05 07:33:00,5.35678,5.3575,5.35599,5.35599,7000000.0
2009-01-05 07:34:00,5.35664,5.3578,5.35647,5.35685,18000000.0
2009-01-05 07:35:00,5.35658,5.35658,5.35466,5.35466,9000000.0
2009-01-05 07:36:00,5.35522,5.35533,5.35289,5.35533,13000000.0
2009-01-05 07:37:00,5.35511,5.35511,5.35406,5.35472,11000000.0
2009-01-05 07:38:00,5.35587,5.35587,5.35422,5.35473,11000000.0
2009-01-05 07:39:00,5.35568,5.35748,5.35522,5.35693,19000000.0
2009-01-05 07:40:00,5.35733,5.35746,5.35578,5.35679,11000000.0
2009-01-05 07:41:00,5.35608,5.35662,5.35569,5.35598,7000000.0
2009-01-05 07:42:00,5.35508,5.35621,5.35508,5.35621,13000000.0
2009-01-05 07:43:00,5.35618,5.35712,5.35599,5.35657,14000000.0
2009-01-05 07:44:00,5.35636,5.35641,5.35558,5.35616,10000000.0
2009-01-05 07:45:00,5.35651,5.35673,5.35569,5.35592,8000000.0
2009-01-05 07:46:00,5.35673,5.35726,5.35541,5.35541,13000000.0
2009-01-05 07:47:00,5.35735,5.35735,5.35552,5.35634,15000000.0
2009-01-05 07:48:00,5.35789,5.35806,5.35592,5.35628,13000000.0
2009-01-05 07:49:00,5.35625,5.35735,5.35625,5.35655,10000000.0
2009-01-05 07:50:00,5.35697,5.3589,5.3566,5.35881,17000000.0
2009-01-05 07:51:00,5.35879,5.35919,5.35688,5.35793,16000000.0
2009-01-05 07:52:00,5.35736,5.3582,5.35645,5.35771,13000000.0
2009-01-05 07:53:00,5.35824,5.35844,5.35584,5.35584,10000000.0
2009-01-05 07:54:00,5.35695,5.35695,5.35337,5.35432,11000000.0
2009-01-05 07:55:00,5.35379,5.35465,5.3524,5.35315,12000000.0
2009-01-05 07:56:00,5.35422,5.35645,5.35333,5.35529,13000000.0
2009-01-05 07:57:00,5.35691,5.35705,5.35532,5.35535,8000000.0
2009-01-05 07:58:00,5.35462,5.35623,5.35462,5.35517,14000000.0
2009-01-05 07:59:00,5.35469,5.35557,5.35337,5.35484,15000000.0
2009-01-05 08:00:00,5.35519,5.35519,5.35181,5.35238,10000000.0
2009-01-05 08:01:00,5.35351,5.35402,5.35187,5.35253,13000000.0
2009-01-05 08:02:00,5.35242,5.3545,5.35214,5.35316,14000000.0
2009-01-05 08:03:00,5.35267,5.35396,5.3526,5.35382,12000000.0
2009-01-05 08:04:00,5.35374,5.35453,5.35291,5.3533,16000000.0
2009-01-05 08:05:00,5.35414,5.35502,5.35295,5.35403,14000000.0
2009-01-05 08:06:00,5.3537,5.35427,5.35174,5.35198,19000000.0
2009-01-05 08:07:00,5.35229,5.35229,5.35006,5.35164,19000000.0
2009-01-05 08:08:00,5.35156,5.3528,5.35137,5.35254,11000000.0
2009-01-05 08:09:00,5.35285,5.35285,5.35163,5.35276,10000000.0
2009-01-05 08:10:00,5.35304,5.35327,5.35157,5.35327,16000000.0
2009-01-05 08:11:00,5.35286,5.35392,5.35255,5.35255,9000000.0
2009-01-05 08:12:00,5.35382,5.354,5.3526,5.35279,10000000.0
2009-01-05 08:13:00,5.35331,5.35434,5.35275,5.35434,11000000.0
2009-01-05 08:14:00,5.35374,5.35417,5.35217,5.35262,12000000.0
2009-01-05 08:15:00,5.35132,5.35344,5.35033,5.35153,15000000.0
2009-01-05 08:16:00,5.34993,5.34993,5.34343,5.34377,14000000.0
2009-01-05 08:17:00,5.34483,5.34552,5.34356,5.34451,10000000.0
2009-01-05 08:18:00,5.3438,5.34414,5.34166,5.34268,9000000.0
2009-01-05 08:19:00,5.34103,5.34459,5.34103,5.34415,11000000.0
2009-01-05 08:20:00,5.34384,5.34411,5.34257,5.34334,11000000.0
2009-01-05 08:21:00,5.34347,5.34545,5.343,5.34343,20000000.0
2009-01-05 08:22:00,5.34303,5.34484,5.3426,5.34373,8000000.0
2009-01-05 08:23:00,5.34259,5.34373,5.34126,5.34324,12000000.0
2009-01-05 08:24:00,5.34218,5.34381,5.34139,5.34288,13000000.0
2009-01-05 08:25:00,5.34196,5.34229,5.33905,5.34168,12000000.0
2009-01-05 08:26:00,5.34048,5.34196,5.33998,5.34104,13000000.0
2009-01-05 08:27:00,5.34269,5.3443,5.34185,5.3443,11000000.0
2009-01-05 08:28:00,5.3435,5.34492,5.3435,5.34455,8000000.0
2009-01-05 08:29:00,5.34495,5.34576,5.34355,5.34536,12000000.0
2009-01-05 08:30:00,5.34529,5.34607,5.34418,5.34427,11000000.0
2009-01-05 08:31:00,5.34424,5.34461,5.34334,5.34376,10000000.0
2009-01-05 08:32:00,5.34392,5.34392,5.34211,5.34296,13000000.0
2009-01-05 08:33:00,5.34286,5.34357,5.34199,5.34347,11000000.0
2009-01-05 08:34:00,5.34271,5.34539,5.34271,5.344,17000000.0
2009-01-05 08:35:00,5.34377,5.34744,5.34364,5.3469,11000000.0
2009-01-05 08:36:00,5.34738,5.34773,5.34641,5.34665,10000000.0
2009-01-05 08:37:00,5.34749,5.348,5.34605,5.34648,9000000.0
2009-01-05 08:38:00,5.34523,5.34644,5.34467,5.34549,18000000.0
2009-01-05 08:39:00,5.34475,5.34732,5.34475,5.34732,8000000.0
2009-01-05 08:40:00,5.34726,5.34749,5.3442,5.3442,7000000.0
2009-01-05 08:41:00,5.34499,5.34747,5.34473,5.34747,16000000.0
2009-01-05 08:42:00,5.34674,5.34881,5.34654,5.34701,14000000.0
2009-01-05 08:43:00,5.34723,5.34791,5.34596,5.34723,12000000.0
2009-01-05 08:44:00,5.34679,5.34743,5.34613,5.34629,9000000.0
2009-01-05 08:45:00,5.34654,5.34728,5.34538,5.34684,18000000.0
2009-01-05 08:46:00,5.34564,5.34744,5.3447,5.34546,14000000.0
2009-01-05 08:47:00,5.34674,5.34766,5.34516,5.34516,18000000.0
2009-01-05 08:48:00,5.3455,5.34707,5.3455,5.34652,12000000.0
2009-01-05 08:49:00,5.34741,5.34798,5.34544,5.3473,14000000.0
2009-01-05 08:50:00,5.34611,5.34782,5.34599,5.34718,16000000.0
2009-01-05 08:51:00,5.34654,5.34693,5.34388,5.34451,21000000.0
2009-01-05 08:52:00,5.34525,5.34698,5.34369,5.34567,20000000.0
2009-01-05 08:53:00,5.34503,5.34671,5.34425,5.34656,7000000.0
2009-01-05 08:54:00,5.34693,5.34762,5.34507,5.34681,17000000.0
2009-01-05 08:55:00,5.3471,5.3471,5.3449,5.34583,12000000.0
2009-01-05 08:56:00,5.34623,5.34637,5.34428,5.34606,17000000.0
2009-01-05 08:57:00,5.34461,5.34492,5.34192,5.34375,16000000.0
2009-01-05 08:58:00,5.34304,5.34342,5.34077,5.34136,12000000.0
2009-01-05 08:59:00,5.34195,5.34195,5.33839,5.33839,13000000.0
2009-01-05 09:00:00,5.33948,5.33948,5.33592,5.33709,17000000.0
2009-01-05 09:01:00,5.33791,5.33819,5.33659,5.33758,13000000.0
2009-01-05 09:02:00,5.33754,5.34169,5.33717,5.34169,8000000.0
2009-01-05 09:03:00,5.34175,5.34208,5.34034,5.34127,16000000.0
2009-01-05 09:04:00,5.34169,5.34337,5.34115,5.34146,8000000.0
2009-01-05 09:05:00,5.34066,5.34175,5.3402,5.3414,11000000.0
2009-01-05 09:06:00,5.34075,5.34317,5.3406,5.34316,10000000.0
2009-01-05 09:07:00,5.34269,5.34269,5.33925,5.34246,10000000.0
2009-01-05 09:08:00,5.34259,5.34259,5.34018,5.34095,19000000.0
2009-01-05 09:09:00,5.34162,5.3432,5.34162,5.34172,16000000.0
2009-01-05 09:10:00,5.34062,5.34246,5.34061,5.34221,8000000.0
2009-01-05 09:11:00,5.34245,5.34616,5.34245,5.34534,11000000.0
2009-01-05 09:12:00,5.34713,5.34857,5.34557,5.34799,16000000.0
2009-01-05 09:13:00,5.3466,5.34867,5.3464,5.34665,15000000.0
2009-01-05 09:14:00,5.34587,5.34682,5.34317,5.34471,17000000.0
2009-01-05 09:15:00,5.34455,5.34553,5.34312,5.34312,12000000.0
2009-01-05 09:16:00,5.34481,5.34498,5.34233,5.34294,14000000.0
2009-01-05 09:17:00,5.3449,5.3449,5.34028,5.34108,14000000.0
2009-01-05 09:18:00,5.34187,5.34306,5.34121,5.34225,18000000.0
2009-01-05 09:19:00,5.34226,5.34321,5.34122,5.34137,14000000.0
2009-01-05 09:20:00,5.34263,5.34263,5.34006,5.34041,18000000.0
2009-01-05 09:21:00,5.34125,5.34132,5.33982,5.33982,17000000.0
2009-01-05 09:22:00,5.34051,5.34065,5.33817,5.34062,13000000.0
2009-01-05 09:23:00,5.33921,5.33957,5.33788,5.33871,12000000.0
2009-01-05 09:24:00,5.34048,5.34093,5.33797,5.33881,14000000.0
2009-01-05 09:25:00,5.33942,5.33942,5.33663,5.33806,9000000.0
2009-01-05 09:26:00,5.33808,5.33906,5.33674,5.3368,13000000.0
2009-01-05 09:27:00,5.33815,5.33948,5.33774,5.33922,13000000.0
2009-01-05 09:28:00,5.33839,5.34009,5.3382,5.33844,19000000.0
2009-01-05 09:29:00,5.3394,5.34116,5.3388,5.34053,14000000.0
2009-01-05 09:30:00,5.33986,5.33986,5.33778,5.33948,15000000.0
2009-01-05 09:31:00,5.33665,5.33867,5.33568,5.33667,11000000.0
2009-01-05 09:32:00,5.3373,5.33776,5.33496,5.33496,16000000.0
2009-01-05 09:33:00,5.3345,5.33645,5.3345,5.33597,9000000.0
2009-01-05 09:34:00,5.33655,5.33681,5.33497,5.33497,18000000.0
2009-01-05 09:35:00,5.33667,5.33976,5.336,5.33976,14000000.0
2009-01-05 09:36:00,5.33872,5.33951,5.33716,5.3375,16000000.0
2009-01-05 09:37:00,5.33723,5.33978,5.33712,5.33848,20000000.0
2009-01-05 09:38:00,5.3396,5.3396,5.33803,5.33803,19000000.0
2009-01-05 09:39:00,5.34043,5.34299,5.33923,5.3418,16000000.0
2009-01-05 09:40:00,5.34292,5.34411,5.34204,5.34368,12000000.0
2009-01-05 09:41:00,5.34264,5.34492,5.34225,5.34474,18000000.0
2009-01-05 09:42:00,5.3451,5.3451,5.34278,5.3438,16000000.0
2009-01-05 09:43:00,5.3416,5.34373,5.3416,5.34336,15000000.0
2009-01-05 09:44:00,5.3423,5.34365,5.34196,5.34203,13000000.0
2009-01-05 09:45:00,5.34354,5.34382,5.34195,5.34318,13000000.0
2009-01-05 09:46:00,5.34401,5.34401,5.34163,5.3432,17000000.0
2009-01-05 09:47:00,5.34187,5.34267,5.34081,5.34243,13000000.0
2009-01-05 09:48:00,5.34208,5.34241,5.34101,5.34178,16000000.0
2009-01-05 09:49:00,5.34113,5.34193,5.34024,5.34122,17000000.0
2009-01-05 09:50:00,5.34103,5.3416,5.33993,5.3416,12000000.0
2009-01-05 09:51:00,5.34221,5.34318,5.34086,5.34302,16000000.0
2009-01-05 09:52:00,5.34192,5.3436,5.34168,5.3436,16000000.0
2009-01-05 09:53:00,5.34316,5.34316,5.34107,5.34173,15000000.0
2009-01-05 09:54:00,5.34164,5.34195,5.34013,5.34113,15000000.0
2009-01-05 09:55:00,5.34135,5.34226,5.34042,5.34226,15000000.0
2009-01-05 09:56:00,5.3416,5.34428,5.3416,5.34428,17000000.0
2009-01-05 09:57:00,5.34362,5.34691,5.34355,5.34566,12000000.0
2009-01-05 09:58:00,5.34783,5.34783,5.34562,5.34621,14000000.0
2009-01-05 09:59:00,5.346,5.34602,5.34191,5.34191,10000000.0
2009-01-05 10:00:00,5.33939,5.34218,5.33915,5.34165,11000000.0
2009-01-05 10:01:00,5.34224,5.34224,5.34037,5.34058,24000000.0
2009-01-05 10:02:00,5.34243,5.34342,5.34098,5.34212,14000000.0
2009-01-05 10:03:00,5.34432,5.34627,5.34314,5.34521,16000000.0
2009-01-05 10:04:00,5.34402,5.34553,5.34402,5.34424,10000000.0
2009-01-05 10:05:00,5.34527,5.34551,5.34279,5.34302,10000000.0
2009-01-05 10:06:00,5.34314,5.34544,5.34314,5.34392,9000000.0
2009-01-05 10:07:00,5.34456,5.34827,5.34439,5.34787,11000000.0
2009-01-05 10:08:00,5.34798,5.35093,5.34611,5.35093,9000000.0
2009-01-05 10:09:00,5.35316,5.35617,5.35145,5.35617,11000000.0
2009-01-05 10:10:00,5.35651,5.35858,5.35486,5.35858,15000000.0
2009-01-05 10:11:00,5.35756,5.3615,5.35756,5.35906,16000000.0
2009-01-05 10:12:00,5.35998,5.36081,5.35833,5.36018,19000000.0
2009-01-05 10:13:00,5.3599,5.36377,5.3599,5.36377,9000000.0
2009-01-05 10:14:00,5.36576,5.36881,5.36533,5.36795,11000000.0
2009-01-05 10:15:00,5.36791,5.36791,5.36503,5.36503,8000000.0
2009-01-05 10:16:00,5.36753,5.37335,5.36645,5.37147,17000000.0
2009-01-05 10:17:00,5.37307,5.37307,5.36892,5.37217,16000000.0
2009-01-05 10:18:00,5.37357,5.38169,5.3721,5.38169,16000000.0
2009-01-05 10:19:00,5.38221,5.3891,5.381,5.3891,17000000.0
2009-01-05 10:20:00,5.38865,5.39511,5.38865,5.39176,16000000.0
2009-01-05 10:21:00,5.39526,5.40523,5.39431,5.40523,7000000.0
2009-01-05 10:22:00,5.40541,5.40541,5.39697,5.39995,10000000.0
2009-01-05 10:23:00,5.40258,5.40326,5.39777,5.40009,14000000.0
2009-01-05 10:24:00,5.39973,5.40405,5.39802,5.40102,13000000.0
2009-01-05 10:25:00,5.40286,5.41471,5.40286,5.41471,12000000.0
2009-01-05 10:26:00,5.41841,5.41869,5.40723,5.41738,11000000.0
2009-01-05 10:27:00,5.41765,5.42758,5.41765,5.42758,13000000.0
2009-01-05 10:28:00,5.42796,5.43655,5.42269,5.43193,13000000.0
2009-01-05 10:29:00,5.44125,5.44125,5.42261,5.42329,11000000.0
2009-01-05 10:30:00,5.42242,5.42809,5.42078,5.42809,9000000.0
2009-01-05 10:31:00,5.426,5.42726,5.42244,5.42548,16000000.0
2009-01-05 10:32:00,5.42271,5.42565,5.42233,5.42417,9000000.0
2009-01-05 10:33:00,5.42109,5.42445,5.41863,5.42271,12000000.0
2009-01-05 10:34:00,5.42237,5.42751,5.42157,5.42662,11000000.0
2009-01-05 10:35:00,5.42849,5.43468,5.4233,5.4233,17000000.0
2009-01-05 10:36:00,5.42261,5.43266,5.42261,5.42969,10000000.0
2009-01-05 10:37:00,5.43213,5.43529,5.42703,5.43469,15000000.0
2009-01-05 10:38:00,5.43569,5.44123,5.42966,5.43763,17000000.0
2009-01-05 10:39:00,5.44226,5.44226,5.42953,5.43345,13000000.0
2009-01-05 10:40:00,5.43326,5.43511,5.43199,5.43391,10000000.0
2009-01-05 10:41:00,5.43363,5.43531,5.4249,5.4249,15000000.0
2009-01-05 10:42:00,5.43489,5.43497,5.4233,5.43497,12000000.0
2009-01-05 10:43:00,5.43516,5.43831,5.42738,5.43458,13000000.0
2009-01-05 10:44:00,5.43558,5.4365,5.42805,5.43043,12000000.0
2009-01-05 10:45:00,5.42922,5.4391,5.42922,5.43025,13000000.0
2009-01-05 10:46:00,5.43037,5.44157,5.43005,5.43519,13000000.0
2009-01-05 10:47:00,5.43567,5.43688,5.43371,5.43688,7000000.0
2009-01-05 10:48:00,5.43766,5.43871,5.43453,5.43562,12000000.0
2009-01-05 10:49:00,5.43491,5.44426,5.4326,5.44426,10000000.0
2009-01-05 10:50:00,5.4413,5.44136,5.43163,5.43884,14000000.0
2009-01-05 10:51:00,5.43746,5.44259,5.43616,5.43968,11000000.0
2009-01-05 10:52:00,5.43757,5.44093,5.43756,5.43952,20000000.0
2009-01-05 10:53:00,5.4369,5.43819,5.43595,5.43693,9000000.0
2009-01-05 10:54:00,5.43605,5.43668,5.43472,5.43479,18000000.0
2009-01-05 10:55:00,5.43591,5.43634,5.43494,5.43548,10000000.0
2009-01-05 10:56:00,5.43523,5.43694,5.43473,5.43694,11000000.0
2009-01-05 10:57:00,5.43524,5.44021,5.43524,5.43993,8000000.0
2009-01-05 10:58:00,5.44164,5.44257,5.44111,5.44151,10000000.0
2009-01-05 10:59:00,5.44112,5.44189,5.43879,5.44062,10000000.0
2009-01-05 11:00:00,5.43885,5.44266,5.43885,5.44061,15000000.0
2009-01-05 11:01:00,5.44038,5.44283,5.43799,5.44283,12000000.0
2009-01-05 11:02:00,5.44383,5.44383,5.43926,5.44131,8000000.0
2009-01-05 11:03:00,5.4391,5.44097,5.43793,5.4388,11000000.0
2009-01-05 11:04:00,5.437,5.44012,5.437,5.44012,15000000.0
2009-01-05 11:05:00,5.44001,5.44051,5.43724,5.4394,17000000.0
2009-01-05 11:06:00,5.439,5.439,5.43479,5.43663,12000000.0
2009-01-05 11:07:00,5.43476,5.43476,5.43152,5.43177,11000000.0
2009-01-05 11:08:00,5.43163,5.43163,5.4261,5.4261,22000000.0
2009-01-05 11:09:00,5.42902,5.43277,5.42685,5.43277,9000000.0
2009-01-05 11:10:00,5.43379,5.43499,5.43077,5.4311,16000000.0
2009-01-05 11:11:00,5.43196,5.43503,5.4319,5.43482,7000000.0
2009-01-05 11:12:00,5.43566,5.43643,5.43384,5.4354,15000000.0
2009-01-05 11:13:00,5.43716,5.43723,5.43391,5.43515,11000000.0
2009-01-05 11:14:00,5.43292,5.43439,5.43292,5.43328,18000000.0
2009-01-05 11:15:00,5.43351,5.43351,5.43024,5.43036,11000000.0
2009-01-05 11:16:00,5.43129,5.43235,5.43015,5.43033,13000000.0
2009-01-05 11:17:00,5.43112,5.43312,5.43112,5.43152,13000000.0
2009-01-05 11:18:00,5.43383,5.43513,5.43241,5.43513,9000000.0
2009-01-05 11:19:00,5.43412,5.43967,5.43412,5.43967,17000000.0
2009-01-05 11:20:00,5.4412,5.4412,5.43792,5.4388,14000000.0
2009-01-05 11:21:00,5.43999,5.44076,5.43754,5.44037,14000000.0
2009-01-05 11:22:00,5.43851,5.44072,5.43507,5.43719,22000000.0
2009-01-05 11:23:00,5.43843,5.4393,5.43754,5.43889,8000000.0
2009-01-05 11:24:00,5.4396,5.44144,5.43863,5.43994,18000000.0
2009-01-05 11:25:00,5.43863,5.44019,5.43863,5.43995,9000000.0
2009-01-05 11:26:00,5.44035,5.44215,5.43947,5.44068,15000000.0
2009-01-05 11:27:00,5.43901,5.43901,5.43646,5.43665,10000000.0
2009-01-05 11:28:00,5.43648,5.43649,5.43474,5.43647,13000000.0
2009-01-05 11:29:00,5.4368,5.43687,5.43493,5.43554,17000000.0
2009-01-05 11:30:00,5.43529,5.43796,5.43529,5.43796,13000000.0
2009-01-05 11:31:00,5.43667,5.4396,5.43655,5.4396,12000000.0
2009-01-05 11:32:00,5.43965,5.44367,5.43961,5.44167,20000000.0
2009-01-05 11:33:00,5.44425,5.44606,5.44275,5.44487,16000000.0
2009-01-05 11:34:00,5.44477,5.44716,5.44294,5.44704,13000000.0
2009-01-05 11:35:00,5.44779,5.44779,5.44332,5.44609,14000000.0
2009-01-05 11:36:00,5.44437,5.44574,5.44315,5.44315,11000000.0
2009-01-05 11:37:00,5.4446,5.4446,5.44197,5.44319,16000000.0
2009-01-05 11:38:00,5.44175,5.44287,5.44016,5.44287,8000000.0
2009-01-05 11:39:00,5.44154,5.44426,5.44139,5.44365,11000000.0
2009-01-05 11:40:00,5.44244,5.44383,5.43951,5.43951,12000000.0
2009-01-05 11:41:00,5.44144,5.44204,5.4396,5.44003,10000000.0
2009-01-05 11:42:00,5.44155,5.4428,5.44003,5.44014,10000000.0
2009-01-05 11:43:00,5.44075,5.442,5.43931,5.44104,17000000.0
2009-01-05 11:44:00,5.43982,5.44205,5.43922,5.44065,15000000.0
2009-01-05 11:45:00,5.44098,5.44105,5.43939,5.44069,16000000.0
2009-01-05 11:46:00,5.44095,5.44151,5.43969,5.44116,7000000.0
2009-01-05 11:47:00,5.44159,5.44192,5.44036,5.44101,16000000.0
2009-01-05 11:48:00,5.4402,5.44182,5.4401,5.44038,13000000.0
2009-01-05 11:49:00,5.44041,5.44203,5.43952,5.44203,10000000.0
2009-01-05 11:50:00,5.44134,5.44134,5.43938,5.44011,12000000.0
2009-01-05 11:51:00,5.44105,5.44105,5.43786,5.43905,14000000.0
2009-01-05 11:52:00,5.43872,5.43872,5.43618,5.43835,18000000.0
2009-01-05 11:53:00,5.43721,5.44052,5.43668,5.44015,16000000.0
2009-01-05 11:54:00,5.44039,5.4409,5.43921,5.43995,8000000.0
2009-01-05 11:55:00,5.44032,5.4412,5.43925,5.4412,8000000.0
2009-01-05 11:56:00,5.44107,5.44175,5.44042,5.44119,8000000.0
2009-01-05 11:57:00,5.44204,5.44392,5.44134,5.44166,11000000.0
2009-01-05 11:58:00,5.44319,5.44418,5.44194,5.44416,14000000.0
2009-01-05 11:59:00,5.44376,5.44412,5.44056,5.44123,11000000.0
2009-01-05 12:00:00,5.43945,5.44065,5.43904,5.43975,15000000.0
2009-01-05 12:01:00,5.43876,5.4392,5.43449,5.43593,13000000.0
2009-01-05 12:02:00,5.43558,5.43693,5.43354,5.43471,15000000.0
2009-01-05 12:03:00,5.43324,5.43487,5.43324,5.43403,11000000.0
2009-01-05 12:04:00,5.43345,5.43473,5.43345,5.43447,9000000.0
2009-01-05 12:05:00,5.43537,5.43539,5.43354,5.43354,9000000.0
2009-01-05 12:06:00,5.43391,5.4342,5.43097,5.43232,15000000.0
2009-01-05 12:07:00,5.43133,5.43332,5.43133,5.43332,11000000.0
2009-01-05 12:08:00,5.43367,5.43369,5.4323,5.43321,8000000.0
2009-01-05 12:09:00,5.43333,5.43502,5.43273,5.43358,18000000.0
2009-01-05 12:10:00,5.43492,5.43778,5.43394,5.43674,14000000.0
2009-01-05 12:11:00,5.43787,5.43826,5.43658,5.43825,9000000.0
2009-01-05 12:12:00,5.43826,5.44035,5.4364,5.43821,18000000.0
2009-01-05 12:13:00,5.43923,5.4393,5.43574,5.43879,12000000.0
2009-01-05 12:14:00,5.437,5.43762,5.43466,5.43643,10000000.0
2009-01-05 12:15:00,5.43701,5.43765,5.43571,5.43678,8000000.0
2009-01-05 12:16:00,5.43614,5.43778,5.43472,5.43777,14000000.0
2009-01-05 12:17:00,5.4385,5.4385,5.4367,5.43804,13000000.0
2009-01-05 12:18:00,5.4381,5.4381,5.43663,5.43674,10000000.0
2009-01-05 12:19:00,5.43777,5.43777,5.43472,5.43568,11000000.0
2009-01-05 12:20:00,5.43697,5.43704,5.43503,5.43684,8000000.0
2009-01-05 12:21:00,5.43639,5.43686,5.43488,5.43686,20000000.0
2009-01-05 12:22:00,5.43761,5.44165,5.43761,5.44047,14000000.0
2009-01-05 12:23:00,5.44189,5.44322,5.4407,5.44218,11000000.0
2009-01-05 12:24:00,5.44182,5.44182,5.43685,5.43826,17000000.0
2009-01-05 12:25:00,5.43808,5.43845,5.43408,5.43633,12000000.0
2009-01-05 12:26:00,5.43508,5.43568,5.43124,5.43124,7000000.0
2009-01-05 12:27:00,5.43369,5.43447,5.4322,5.43447,7000000.0
2009-01-05 12:28:00,5.43579,5.4372,5.43405,5.43666,19000000.0
2009-01-05 12:29:00,5.43587,5.4362,5.43419,5.43561,12000000.0
2009-01-05 12:30:00,5.4364,5.43699,5.43465,5.43699,10000000.0
2009-01-05 12:31:00,5.4371,5.44028,5.43695,5.4395,12000000.0
2009-01-05 12:32:00,5.43993,5.44005,5.43863,5.43901,12000000.0
2009-01-05 12:33:00,5.43719,5.43931,5.43609,5.43691,15000000.0
2009-01-05 12:34:00,5.43715,5.43715,5.43334,5.43509,12000000.0
2009-01-05 12:35:00,5.43432,5.43679,5.43388,5.43671,12000000.0
2009-01-05 12:36:00,5.43493,5.43814,5.43493,5.43735,15000000.0
2009-01-05 12:37:00,5.43568,5.43634,5.43283,5.43301,8000000.0
2009-01-05 12:38:00,5.43198,5.43227,5.42879,5.43077,15000000.0
2009-01-05 12:39:00,5.43107,5.43107,5.42828,5.429,14000000.0
2009-01-05 12:40:00,5.43053,5.43451,5.43053,5.43451,18000000.0
2009-01-05 12:41:00,5.43423,5.43503,5.43311,5.43369,11000000.0
2009-01-05 12:42:00,5.43527,5.43527,5.4332,5.43415,17000000.0
2009-01-05 12:43:00,5.43412,5.43412,5.43195,5.43195,11000000.0
2009-01-05 12:44:00,5.43207,5.43297,5.42977,5.43205,13000000.0
2009-01-05 12:45:00,5.43298,5.43484,5.43205,5.43484,10000000.0
2009-01-05 12:46:00,5.43131,5.43613,5.4313,5.43583,20000000.0
2009-01-05 12:47:00,5.43604,5.43604,5.43246,5.43342,10000000.0
2009-01-05 12:48:00,5.43427,5.43436,5.43266,5.43417,10000000.0
2009-01-05 12:49:00,5.43238,5.43456,5.43214,5.43419,15000000.0
2009-01-05 12:50:00,5.43445,5.43502,5.43305,5.43329,14000000.0
2009-01-05 12:51:00,5.43389,5.43434,5.43273,5.43358,14000000.0
2009-01-05 12:52:00,5.43453,5.43453,5.43301,5.43418,9000000.0
2009-01-05 12:53:00,5.4328,5.43346,5.43226,5.43272,9000000.0
2009-01-05 12:54:00,5.4329,5.4341,5.4321,5.43302,20000000.0
2009-01-05 12:55:00,5.43409,5.4349,5.4319,5.43419,12000000.0
2009-01-05 12:56:00,5.43731,5.43856,5.43595,5.43792,7000000.0
2009-01-05 12:57:00,5.43783,5.44209,5.43675,5.44209,13000000.0
2009-01-05 12:58:00,5.44387,5.4454,5.44171,5.4446,16000000.0
2009-01-05 12:59:00,5.44398,5.44457,5.44073,5.44323,14000000.0
2009-01-05 13:00:00,5.4423,5.44267,5.43884,5.44059,12000000.0
2009-01-05 13:01:00,5.43929,5.43929,5.43191,5.43432,17000000.0
2009-01-05 13:02:00,5.43601,5.43866,5.43557,5.43768,10000000.0
2009-01-05 13:03:00,5.43841,5.43987,5.43781,5.43901,22000000.0
2009-01-05 13:04:00,5.43999,5.43999,5.43448,5.43448,20000000.0
2009-01-05 13:05:00,5.43541,5.43841,5.43252,5.43252,14000000.0
2009-01-05 13:06:00,5.43436,5.43511,5.43259,5.43446,17000000.0
2009-01-05 13:07:00,5.43545,5.43995,5.43444,5.43995,22000000.0
2009-01-05 13:08:00,5.43944,5.44071,5.43659,5.43854,12000000.0
2009-01-05 13:09:00,5.43987,5.44027,5.43734,5.4383,12000000.0
2009-01-05 13:10:00,5.43964,5.44164,5.43871,5.43945,20000000.0
2009-01-05 13:11:00,5.44217,5.44562,5.44129,5.44558,12000000.0
2009-01-05 13:12:00,5.44654,5.44792,5.44397,5.44571,16000000.0
2009-01-05 13:13:00,5.44572,5.4458,5.44316,5.44332,14000000.0
2009-01-05 13:14:00,5.44402,5.44447,5.44135,5.4422,17000000.0
2009-01-05 13:15:00,5.44176,5.44251,5.44053,5.44135,7000000.0
2009-01-05 13:16:00,5.44152,5.44152,5.4406,5.44115,9000000.0
2009-01-05 13:17:00,5.44142,5.44225,5.44079,5.44118,15000000.0
2009-01-05 13:18:00,5.44215,5.44239,5.44035,5.44116,17000000.0
2009-01-05 13:19:00,5.44032,5.44172,5.43984,5.43984,15000000.0
2009-01-05 13:20:00,5.44111,5.44201,5.4407,5.44201,12000000.0
2009-01-05 13:21:00,5.44222,5.44222,5.4405,5.44096,24000000.0
2009-01-05 13:22:00,5.44034,5.44126,5.43959,5.44126,12000000.0
2009-01-05 13:23:00,5.43993,5.44087,5.43887,5.43887,12000000.0
2009-01-05 13:24:00,5.43946,5.44046,5.43897,5.44018,18000000.0
2009-01-05 13:25:00,5.43915,5.44163,5.43915,5.44136,12000000.0
2009-01-05 13:26:00,5.44135,5.44145,5.43929,5.43963,12000000.0
2009-01-05 13:27:00,5.44188,5.4421,5.44047,5.44168,9000000.0
2009-01-05 13:28:00,5.43964,5.4424,5.43964,5.44088,15000000.0
2009-01-05 13:29:00,5.44156,5.44422,5.44156,5.44411,14000000.0
2009-01-05 13:30:00,5.44264,5.44405,5.44237,5.44376,11000000.0
2009-01-05 13:31:00,5.44242,5.44311,5.44168,5.44266,11000000.0
2009-01-05 13:32:00,5.44114,5.44252,5.44087,5.44227,8000000.0
2009-01-05 13:33:00,5.44146,5.44223,5.44024,5.44056,14000000.0
2009-01-05 13:34:00,5.44066,5.44103,5.43983,5.44066,11000000.0
2009-01-05 13:35:00,5.4409,5.44135,5.43973,5.44023,16000000.0
2009-01-05 13:36:00,5.4398,5.44057,5.4398,5.44021,8000000.0
2009-01-05 13:37:00,5.43985,5.44069,5.43923,5.43982,17000000.0
2009-01-05 13:38:00,5.44083,5.44111,5.4394,5.43995,14000000.0
2009-01-05 13:39:00,5.4405,5.44141,5.44025,5.44025,10000000.0
2009-01-05 13:40:00,5.44066,5.44174,5.44012,5.44068,8000000.0
2009-01-05 13:41:00,5.442,5.442,5.44041,5.44146,11000000.0
2009-01-05 13:42:00,5.44006,5.44182,5.44006,5.44082,14000000.0
2009-01-05 13:43:00,5.44115,5.44115,5.43961,5.43961,11000000.0
2009-01-05 13:44:00,5.44025,5.44066,5.43954,5.43954,11000000.0
2009-01-05 13:45:00,5.4412,5.4412,5.43916,5.43971,14000000.0
2009-01-05 13:46:00,5.44087,5.44087,5.43978,5.44052,11000000.0
2009-01-05 13:47:00,5.44047,5.44051,5.43873,5.43873,13000000.0
2009-01-05 13:48:00,5.43911,5.43982,5.43771,5.43873,14000000.0
2009-01-05 13:49:00,5.43887,5.44037,5.43844,5.43912,12000000.0
2009-01-05 13:50:00,5.44046,5.44046,5.43906,5.44039,16000000.0
2009-01-05 13:51:00,5.43872,5.44039,5.43872,5.44039,14000000.0
2009-01-05 13:52:00,5.43914,5.4407,5.43894,5.4407,10000000.0
2009-01-05 13:53:00,5.43897,5.44175,5.43897,5.44175,10000000.0
2009-01-05 13:54:00,5.44184,5.44547,5.44184,5.44547,8000000.0
2009-01-05 13:55:00,5.44884,5.45426,5.44596,5.45426,13000000.0
2009-01-05 13:56:00,5.45691,5.46095,5.45584,5.46066,17000000.0
2009-01-05 13:57:00,5.4601,5.46034,5.45668,5.45753,13000000.0
2009-01-05 13:58:00,5.45648,5.45689,5.45466,5.45488,7000000.0
2009-01-05 13:59:00,5.45674,5.45696,5.45414,5.45423,9000000.0
2009-01-05 14:00:00,5.45404,5.45404,5.45086,5.45297,7000000.0
2009-01-05 14:01:00,5.45433,5.45451,5.45155,5.45323,11000000.0
2009-01-05 14:02:00,5.45294,5.45402,5.45097,5.45238,19000000.0
2009-01-05 14:03:00,5.45335,5.45335,5.45049,5.45152,13000000.0
2009-01-05 14:04:00,5.45113,5.45304,5.45022,5.45294,22000000.0
2009-01-05 14:05:00,5.45367,5.45412,5.45208,5.45249,17000000.0
2009-01-05 14:06:00,5.45313,5.45459,5.45244,5.45244,11000000.0
2009-01-05 14:07:00,5.45435,5.45539,5.45376,5.45376,9000000.0
2009-01-05 14:08:00,5.45373,5.45514,5.45299,5.45514,11000000.0
2009-01-05 14:09:00,5.45536,5.4563,5.45423,5.45505,12000000.0
2009-01-05 14:10:00,5.45529,5.45599,5.45482,5.45483,13000000.0
2009-01-05 14:11:00,5.45647,5.45669,5.45514,5.45669,14000000.0
2009-01-05 14:12:00,5.45638,5.45701,5.45559,5.45589,11000000.0
2009-01-05 14:13:00,5.45689,5.45724,5.45525,5.45724,11000000.0
2009-01-05 14:14:00,5.45849,5.45994,5.45769,5.45994,7000000.0
2009-01-05 14:15:00,5.46136,5.46901,5.46136,5.46461,14000000.0
2009-01-05 14:16:00,5.46616,5.46879,5.46465,5.46828,13000000.0
2009-01-05 14:17:00,5.46841,5.47322,5.46841,5.47286,22000000.0
2009-01-05 14:18:00,5.47308,5.47308,5.46977,5.47078,15000000.0
2009-01-05 14:19:00,5.47212,5.47212,5.46896,5.47144,12000000.0
2009-01-05 14:20:00,5.47207,5.47207,5.46884,5.46951,7000000.0
2009-01-05 14:21:00,5.46892,5.46958,5.46763,5.46849,13000000.0
2009-01-05 14:22:00,5.4674,5.46858,5.4668,5.46836,8000000.0
2009-01-05 14:23:00,5.46636,5.46728,5.46218,5.46728,11000000.0
2009-01-05 14:24:00,5.46691,5.46765,5.46467,5.46714,13000000.0
2009-01-05 14:25:00,5.46838,5.47106,5.46655,5.46857,15000000.0
2009-01-05 14:26:00,5.46876,5.4689,5.46649,5.46762,8000000.0
2009-01-05 14:27:00,5.46984,5.47112,5.46902,5.47049,10000000.0
2009-01-05 14:28:00,5.46999,5.47263,5.4695,5.47233,11000000.0
2009-01-05 14:29:00,5.47549,5.47867,5.47408,5.47867,21000000.0
2009-01-05 14:30:00,5.47892,5.47892,5.47636,5.47636,11000000.0
2009-01-05 14:31:00,5.47772,5.47875,5.47689,5.47752,17000000.0
2009-01-05 14:32:00,5.47791,5.47791,5.47623,5.47695,15000000.0
2009-01-05 14:33:00,5.47765,5.47829,5.47696,5.47829,8000000.0
2009-01-05 14:34:00,5.47566,5.47685,5.475,5.47685,9000000.0
2009-01-05 14:35:00,5.47726,5.47791,5.4761,5.47734,11000000.0
2009-01-05 14:36:00,5.47706,5.47747,5.47536,5.47558,15000000.0
2009-01-05 14:37:00,5.47611,5.48004,5.47602,5.47848,8000000.0
2009-01-05 14:38:00,5.48116,5.48186,5.47871,5.47884,10000000.0
2009-01-05 14:39:00,5.4809,5.48162,5.47744,5.47744,19000000.0
2009-01-05 14:40:00,5.47884,5.47929,5.47582,5.47797,15000000.0
2009-01-05 14:41:00,5.47805,5.47819,5.47487,5.47654,15000000.0
2009-01-05 14:42:00,5.47596,5.47863,5.47518,5.47681,17000000.0
2009-01-05 14:43:00,5.47885,5.47969,5.47723,5.47969,15000000.0
2009-01-05 14:44:00,5.48048,5.48159,5.47868,5.48045,15000000.0
2009-01-05 14:45:00,5.47923,5.47972,5.47789,5.4789,9000000.0
2009-01-05 14:46:00,5.47891,5.479,5.47789,5.47876,11000000.0
2009-01-05 14:47:00,5.47906,5.4826,5.47906,5.4826,12000000.0
2009-01-05 14:48:00,5.48404,5.48404,5.48028,5.483,12000000.0
2009-01-05 14:49:00,5.48275,5.48612,5.48141,5.48612,12000000.0
2009-01-05 14:50:00,5.48567,5.48582,5.48412,5.48582,15000000.0
2009-01-05 14:51:00,5.48645,5.48645,5.48498,5.48606,10000000.0
2009-01-05 14:52:00,5.48522,5.48625,5.48295,5.48582,13000000.0
2009-01-05 14:53:00,5.48699,5.48714,5.48366,5.4862,13000000.0
2009-01-05 14:54:00,5.48684,5.48733,5.48285,5.48285,9000000.0
2009-01-05 14:55:00,5.48376,5.48542,5.48343,5.48481,16000000.0
2009-01-05 14:56:00,5.48523,5.48626,5.48399,5.4861,15000000.0
2009-01-05 14:57:00,5.48617,5.48683,5.48517,5.48586,15000000.0
2009-01-05 14:58:00,5.48541,5.48741,5.48518,5.48702,11000000.0
2009-01-05 14:59:00,5.4882,5.48874,5.48615,5.48723,14000000.0
2009-01-05 15:00:00,5.48524,5.48695,5.48393,5.48575,18000000.0
2009-01-05 15:01:00,5.48607,5.48635,5.48233,5.48421,12000000.0
2009-01-05 15:02:00,5.4852,5.48524,5.48277,5.48277,7000000.0
2009-01-05 15:03:00,5.48473,5.48672,5.48317,5.48656,18000000.0
2009-01-05 15:04:00,5.48699,5.48699,5.48313,5.48444,21000000.0
2009-01-05 15:05:00,5.48498,5.48514,5.48315,5.48494,13000000.0
2009-01-05 15:06:00,5.4848,5.48534,5.4836,5.48454,14000000.0
2009-01-05 15:07:00,5.48451,5.48471,5.48259,5.48428,22000000.0
2009-01-05 15:08:00,5.48476,5.48476,5.48231,5.48461,10000000.0
2009-01-05 15:09:00,5.4848,5.48505,5.48281,5.48312,9000000.0
2009-01-05 15:10:00,5.48398,5.48431,5.48284,5.48363,14000000.0
2009-01-05 15:11:00,5.48468,5.48468,5.48217,5.48368,12000000.0
2009-01-05 15:12:00,5.48315,5.48319,5.48091,5.48091,13000000.0
2009-01-05 15:13:00,5.48049,5.48186,5.47893,5.48112,12000000.0
2009-01-05 15:14:00,5.48074,5.4811,5.47724,5.47838,10000000.0
2009-01-05 15:15:00,5.47905,5.47905,5.47616,5.47806,16000000.0
2009-01-05 15:16:00,5.47897,5.48032,5.47655,5.47847,15000000.0
2009-01-05 15:17:00,5.48047,5.48052,5.47786,5.48052,14000000.0
2009-01-05 15:18:00,5.4797,5.48194,5.47861,5.48072,12000000.0
2009-01-05 15:19:00,5.47947,5.48112,5.4791,5.48054,11000000.0
2009-01-05 15:20:00,5.47971,5.47971,5.47595,5.47698,14000000.0
2009-01-05 15:21:00,5.47885,5.47918,5.4768,5.47757,14000000.0
2009-01-05 15:22:00,5.47785,5.47852,5.47696,5.47852,10000000.0
2009-01-05 15:23:00,5.47768,5.47768,5.47623,5.47707,11000000.0
2009-01-05 15:24:00,5.47804,5.47804,5.47193,5.47265,10000000.0
2009-01-05 15:25:00,5.47126,5.47257,5.46936,5.47191,16000000.0
2009-01-05 15:26:00,5.47185,5.47331,5.47031,5.47331,15000000.0
2009-01-05 15:27:00,5.47402,5.47433,5.47256,5.47433,10000000.0
2009-01-05 15:28:00,5.47352,5.47378,5.47195,5.47281,11000000.0
2009-01-05 15:29:00,5.47161,5.47443,5.47128,5.47317,19000000.0
2009-01-05 15:30:00,5.47292,5.47366,5.47181,5.47238,10000000.0
2009-01-05 15:31:00,5.47105,5.47344,5.47099,5.47344,14000000.0
2009-01-05 15:32:00,5.47241,5.47389,5.47202,5.47389,12000000.0
2009-01-05 15:33:00,5.47241,5.4752,5.47231,5.47279,20000000.0
2009-01-05 15:34:00,5.47493,5.47493,5.47349,5.47472,12000000.0
2009-01-05 15:35:00,5.47609,5.47872,5.47514,5.4786,12000000.0
2009-01-05 15:36:00,5.47927,5.47927,5.47679,5.47828,10000000.0
2009-01-05 15:37:00,5.47879,5.47879,5.47718,5.47753,10000000.0
2009-01-05 15:38:00,5.47798,5.47935,5.47724,5.47905,13000000.0
2009-01-05 15:39:00,5.47797,5.47862,5.4772,5.47792,7000000.0
2009-01-05 15:40:00,5.478,5.478,5.47034,5.47034,10000000.0
2009-01-05 15:41:00,5.46909,5.46909,5.46672,5.46678,9000000.0
2009-01-05 15:42:00,5.46751,5.46968,5.4651,5.46968,13000000.0
2009-01-05 15:43:00,5.4698,5.47162,5.4687,5.47039,16000000.0
2009-01-05 15:44:00,5.473,5.47367,5.4711,5.4711,14000000.0
2009-01-05 15:45:00,5.47346,5.47401,5.47175,5.47321,15000000.0
2009-01-05 15:46:00,5.47235,5.47305,5.4713,5.47153,13000000.0
2009-01-05 15:47:00,5.4708,5.47288,5.47041,5.47288,9000000.0
2009-01-05 15:48:00,5.47382,5.47805,5.47186,5.47512,21000000.0
2009-01-05 15:49:00,5.47541,5.47541,5.47109,5.47116,23000000.0
2009-01-05 15:50:00,5.47123,5.47258,5.47074,5.47231,12000000.0
2009-01-05 15:51:00,5.4716,5.4716,5.46965,5.47091,19000000.0
2009-01-05 15:52:00,5.47091,5.47179,5.46763,5.46936,15000000.0
2009-01-05 15:53:00,5.46959,5.47191,5.46843,5.47043,14000000.0
2009-01-05 15:54:00,5.4705,5.47229,5.46961,5.47229,15000000.0
2009-01-05 15:55:00,5.47268,5.47502,5.47095,5.47502,12000000.0
2009-01-05 15:56:00,5.47488,5.47672,5.4739,5.47439,18000000.0
2009-01-05 15:57:00,5.47367,5.47728,5.47367,5.47728,10000000.0
2009-01-05 15:58:00,5.47855,5.48049,5.47742,5.48035,22000000.0
2009-01-05 15:59:00,5.48044,5.48044,5.47731,5.47911,12000000.0
2009-01-05 16:00:00,5.47823,5.47888,5.47585,5.47717,12000000.0
2009-01-05 16:01:00,5.47507,5.47701,5.47507,5.47701,12000000.0
2009-01-05 16:02:00,5.47614,5.47795,5.47355,5.47472,13000000.0
2009-01-05 16:03:00,5.47469,5.47469,5.47272,5.47404,13000000.0
2009-01-05 16:04:00,5.47397,5.47397,5.47035,5.47035,11000000.0
2009-01-05 16:05:00,5.47191,5.47252,5.4713,5.47252,9000000.0
2009-01-05 16:06:00,5.47182,5.47438,5.47104,5.47365,14000000.0
2009-01-05 16:07:00,5.47508,5.47604,5.47286,5.47286,15000000.0
2009-01-05 16:08:00,5.4728,5.47321,5.47139,5.47206,15000000.0
2009-01-05 16:09:00,5.4718,5.4718,5.46884,5.46966,17000000.0
2009-01-05 16:10:00,5.4712,5.47186,5.46989,5.47045,14000000.0
2009-01-05 16:11:00,5.47087,5.47087,5.46893,5.46897,9000000.0
2009-01-05 16:12:00,5.46947,5.46947,5.46555,5.46798,15000000.0
2009-01-05 16:13:00,5.46628,5.46904,5.46628,5.46876,14000000.0
2009-01-05 16:14:00,5.46877,5.46877,5.46284,5.46284,12000000.0
2009-01-05 16:15:00,5.46416,5.4663,5.46399,5.46506,14000000.0
2009-01-05 16:16:00,5.46626,5.46741,5.46388,5.46586,13000000.0
2009-01-05 16:17:00,5.46444,5.46695,5.46343,5.46406,18000000.0
2009-01-05 16:18:00,5.46601,5.4676,5.46508,5.4666,13000000.0
2009-01-05 16:19:00,5.46642,5.4693,5.46642,5.46813,8000000.0
2009-01-05 16:20:00,5.46781,5.46845,5.46694,5.46759,13000000.0
2009-01-05 16:21:00,5.46918,5.4716,5.46879,5.47138,12000000.0
2009-01-05 16:22:00,5.4696,5.47123,5.46921,5.471,11000000.0
2009-01-05 16:23:00,5.47062,5.47179,5.46943,5.47009,14000000.0
2009-01-05 16:24:00,5.47153,5.47153,5.46819,5.46819,15000000.0
2009-01-05 16:25:00,5.46984,5.47007,5.468,5.47007,11000000.0
2009-01-05 16:26:00,5.46924,5.4693,5.46698,5.46698,8000000.0
2009-01-05 16:27:00,5.46716,5.46736,5.46393,5.46393,10000000.0
2009-01-05 16:28:00,5.46562,5.4672,5.46417,5.46696,15000000.0
2009-01-05 16:29:00,5.46817,5.46839,5.46535,5.46535,7000000.0
2009-01-05 16:30:00,5.46541,5.46652,5.4635,5.46541,16000000.0
2009-01-05 16:31:00,5.46468,5.46468,5.46284,5.46409,14000000.0
2009-01-05 16:32:00,5.46434,5.46649,5.46366,5.46594,7000000.0
2009-01-05 16:33:00,5.46677,5.46743,5.46523,5.46611,8000000.0
2009-01-05 16:34:00,5.46617,5.46617,5.46397,5.46529,8000000.0
2009-01-05 16:35:00,5.46551,5.46594,5.46469,5.46534,9000000.0
2009-01-05 16:36:00,5.46576,5.46616,5.46208,5.46616,13000000.0
2009-01-05 16:37:00,5.465,5.46821,5.465,5.46672,18000000.0
2009-01-05 16:38:00,5.46853,5.4687,5.46638,5.4687,18000000.0
2009-01-05 16:39:00,5.46801,5.46801,5.46381,5.46603,20000000.0
2009-01-05 16:40:00,5.4655,5.4655,5.4625,5.46411,13000000.0
2009-01-05 16:41:00,5.46268,5.46389,5.46235,5.46389,20000000.0
2009-01-05 16:42:00,5.46366,5.46415,5.46065,5.46193,18000000.0
2009-01-05 16:43:00,5.46238,5.46405,5.4603,5.463,15000000.0
2009-01-05 16:44:00,5.46082,5.46218,5.45891,5.45891,20000000.0
2009-01-05 16:45:00,5.45891,5.46178,5.45861,5.45921,13000000.0
2009-01-05 16:46:00,5.45869,5.45981,5.45687,5.45802,15000000.0
2009-01-05 16:47:00,5.45796,5.45797,5.45613,5.45702,8000000.0
2009-01-05 16:48:00,5.45737,5.45762,5.45534,5.45762,11000000.0
2009-01-05 16:49:00,5.45716,5.45716,5.45437,5.45655,12000000.0
2009-01-05 16:50:00,5.45615,5.45682,5.45371,5.45576,15000000.0
2009-01-05 16:51:00,5.45545,5.45583,5.45392,5.45566,18000000.0
2009-01-05 16:52:00,5.45478,5.45635,5.45464,5.45613,14000000.0
2009-01-05 16:53:00,5.45584,5.45584,5.45469,5.45558,8000000.0
2009-01-05 16:54:00,5.45403,5.45505,5.45312,5.45462,11000000.0
2009-01-05 16:55:00,5.45453,5.45453,5.4518,5.45299,12000000.0
2009-01-05 16:56:00,5.4523,5.45275,5.45137,5.45182,10000000.0
2009-01-05 16:57:00,5.45156,5.45382,5.4515,5.45382,8000000.0
2009-01-05 16:58:00,5.45202,5.45552,5.45156,5.45552,9000000.0
2009-01-05 16:59:00,5.45596,5.45798,5.45427,5.45798,13000000.0
2009-01-05 17:00:00,5.4592,5.45976,5.45616,5.45976,11000000.0
2009-01-05 17:01:00,5.46061,5.46234,5.45868,5.462,12000000.0
2009-01-05 17:02:00,5.46201,5.46201,5.45997,5.46072,10000000.0
2009-01-05 17:03:00,5.46121,5.46188,5.45855,5.45991,16000000.0
2009-01-05 17:04:00,5.45771,5.45914,5.45695,5.4585,13000000.0
2009-01-05 17:05:00,5.459,5.45951,5.45736,5.45951,16000000.0
2009-01-05 17:06:00,5.46071,5.46411,5.46002,5.46348,12000000.0
2009-01-05 17:07:00,5.4628,5.46467,5.46232,5.46409,8000000.0
2009-01-05 17:08:00,5.46401,5.47021,5.46373,5.47021,21000000.0
2009-01-05 17:09:00,5.47014,5.47074,5.4678,5.46923,16000000.0
2009-01-05 17:10:00,5.46993,5.46993,5.46507,5.46507,11000000.0
2009-01-05 17:11:00,5.46536,5.46745,5.46536,5.46745,11000000.0
2009-01-05 17:12:00,5.4655,5.46768,5.46494,5.46506,9000000.0
2009-01-05 17:13:00,5.46623,5.4674,5.4657,5.4674,9000000.0
2009-01-05 17:14:00,5.46545,5.46633,5.4631,5.46547,17000000.0
2009-01-05 17:15:00,5.46568,5.46615,5.46384,5.46499,11000000.0
2009-01-05 17:16:00,5.466,5.46654,5.46419,5.46486,15000000.0
2009-01-05 17:17:00,5.46548,5.46561,5.46384,5.464,13000000.0
2009-01-05 17:18:00,5.4653,5.46578,5.464,5.46517,15000000.0
2009-01-05 17:19:00,5.46649,5.46849,5.46517,5.46686,17000000.0
2009-01-05 17:20:00,5.46589,5.46684,5.46387,5.46477,12000000.0
2009-01-05 17:21:00,5.46579,5.46579,5.46188,5.46232,7000000.0
2009-01-05 17:22:00,5.4628,5.46466,5.46138,5.46228,14000000.0
2009-01-05 17:23:00,5.46488,5.46506,5.46179,5.46402,13000000.0
2009-01-05 17:24:00,5.46291,5.46335,5.46076,5.46076,9000000.0
2009-01-05 17:25:00,5.46205,5.46384,5.46159,5.46179,11000000.0
2009-01-05 17:26:00,5.46326,5.46326,5.46079,5.46263,16000000.0
2009-01-05 17:27:00,5.46204,5.46213,5.4608,5.46116,9000000.0
2009-01-05 17:28:00,5.46099,5.46099,5.45742,5.45761,15000000.0
2009-01-05 17:29:00,5.45985,5.46042,5.45852,5.46042,11000000.0
2009-01-05 17:30:00,5.4602,5.46083,5.4584,5.46016,19000000.0
2009-01-05 17:31:00,5.45909,5.45913,5.45629,5.45629,11000000.0
2009-01-05 17:32:00,5.45469,5.4575,5.45346,5.45536,9000000.0
2009-01-05 17:33:00,5.45372,5.45651,5.45372,5.4562,10000000.0
2009-01-05 17:34:00,5.45707,5.45829,5.45641,5.45726,14000000.0
2009-01-05 17:35:00,5.45802,5.45837,5.45744,5.45811,13000000.0
2009-01-05 17:36:00,5.45805,5.45835,5.45623,5.45623,11000000.0
2009-01-05 17:37:00,5.45833,5.45833,5.45536,5.45647,15000000.0
2009-01-05 17:38:00,5.45645,5.45896,5.45593,5.45896,17000000.0
2009-01-05 17:39:00,5.45987,5.46074,5.45821,5.45892,8000000.0
2009-01-05 17:40:00,5.45909,5.45996,5.45637,5.45676,12000000.0
2009-01-05 17:41:00,5.45558,5.4569,5.45359,5.45454,21000000.0
2009-01-05 17:42:00,5.4552,5.45753,5.45479,5.45538,13000000.0
2009-01-05 17:43:00,5.45569,5.45569,5.45412,5.4556,11000000.0
2009-01-05 17:44:00,5.45584,5.45862,5.45519,5.458,19000000.0
2009-01-05 17:45:00,5.4591,5.4591,5.45661,5.45896,10000000.0
2009-01-05 17:46:00,5.45804,5.45888,5.45642,5.45816,13000000.0
2009-01-05 17:47:00,5.45845,5.45948,5.45781,5.459,9000000.0
2009-01-05 17:48:00,5.45881,5.46028,5.45694,5.4584,14000000.0
2009-01-05 17:49:00,5.45745,5.45842,5.45607,5.45619,14000000.0
2009-01-05 17:50:00,5.45801,5.45986,5.45696,5.45783,17000000.0
2009-01-05 17:51:00,5.45804,5.4597,5.45799,5.45912,13000000.0
2009-01-05 17:52:00,5.45896,5.45968,5.45612,5.45812,24000000.0
2009-01-05 17:53:00,5.45752,5.45822,5.45591,5.45729,16000000.0
2009-01-05 17:54:00,5.45827,5.45827,5.45643,5.45664,16000000.0
2009-01-05 17:55:00,5.45723,5.4587,5.45701,5.4574,13000000.0
2009-01-05 17:56:00,5.45831,5.45941,5.45768,5.45886,15000000.0
2009-01-05 17:57:00,5.45847,5.45852,5.45717,5.45717,10000000.0
2009-01-05 17:58:00,5.45849,5.4585,5.45641,5.45701,15000000.0
2009-01-05 17:59:00,5.45747,5.45833,5.45639,5.45696,13000000.0
2009-01-05 18:00:00,5.45834,5.4584,5.45553,5.45557,7000000.0
2009-01-05 18:01:00,5.45733,5.45774,5.45598,5.45713,18000000.0
2009-01-05 18:02:00,5.4553,5.45736,5.45486,5.45736,17000000.0
2009-01-05 18:03:00,5.45858,5.46055,5.45719,5.45935,16000000.0
2009-01-05 18:04:00,5.46098,5.46489,5.46023,5.46489,14000000.0
2009-01-05 18:05:00,5.46495,5.46553,5.46307,5.46367,13000000.0
2009-01-05 18:06:00,5.46405,5.46405,5.46222,5.46384,18000000.0
2009-01-05 18:07:00,5.4644,5.46552,5.46302,5.46442,12000000.0
2009-01-05 18:08:00,5.4645,5.46484,5.46324,5.46411,18000000.0
2009-01-05 18:09:00,5.46518,5.4705,5.46431,5.4705,12000000.0
2009-01-05 18:10:00,5.47081,5.47641,5.46951,5.47587,13000000.0
2009-01-05 18:11:00,5.47431,5.47556,5.47288,5.47412,10000000.0
2009-01-05 18:12:00,5.47374,5.47379,5.46696,5.46723,11000000.0
2009-01-05 18:13:00,5.46494,5.4688,5.46381,5.46578,14000000.0
2009-01-05 18:14:00,5.46366,5.46445,5.46098,5.46328,10000000.0
2009-01-05 18:15:00,5.46347,5.46388,5.46108,5.46108,10000000.0
2009-01-05 18:16:00,5.46112,5.46165,5.46016,5.46128,9000000.0
2009-01-05 18:17:00,5.46187,5.46334,5.46153,5.46261,18000000.0
2009-01-05 18:18:00,5.46271,5.46355,5.46185,5.46245,14000000.0
2009-01-05 18:19:00,5.46306,5.46336,5.4608,5.46197,10000000.0
2009-01-05 18:20:00,5.46412,5.46545,5.46277,5.46545,15000000.0
2009-01-05 18:21:00,5.46558,5.46558,5.46237,5.46532,18000000.0
2009-01-05 18:22:00,5.46589,5.46651,5.46427,5.46427,14000000.0
2009-01-05 18:23:00,5.46528,5.46571,5.46458,5.46571,7000000.0
2009-01-05 18:24:00,5.4649,5.46632,5.4649,5.46561,9000000.0
2009-01-05 18:25:00,5.46779,5.46779,5.46444,5.46557,13000000.0
2009-01-05 18:26:00,5.46465,5.46484,5.46275,5.46422,16000000.0
2009-01-05 18:27:00,5.46438,5.4656,5.46304,5.46337,14000000.0
2009-01-05 18:28:00,5.46556,5.46795,5.46463,5.46795,13000000.0
2009-01-05 18:29:00,5.46829,5.46876,5.46423,5.46423,11000000.0
2009-01-05 18:30:00,5.46634,5.46755,5.46493,5.46616,16000000.0
2009-01-05 18:31:00,5.46799,5.46927,5.46493,5.46927,12000000.0
2009-01-05 18:32:00,5.47051,5.4712,5.46749,5.47087,11000000.0
2009-01-05 18:33:00,5.47027,5.47201,5.47027,5.47077,13000000.0
2009-01-05 18:34:00,5.4727,5.47566,5.47089,5.47566,13000000.0
2009-01-05 18:35:00,5.47582,5.47926,5.47524,5.47824,18000000.0
2009-01-05 18:36:00,5.47898,5.47898,5.47548,5.47705,18000000.0
2009-01-05 18:37:00,5.47649,5.47673,5.47265,5.47455,18000000.0
2009-01-05 18:38:00,5.47668,5.47708,5.47506,5.4761,11000000.0
2009-01-05 18:39:00,5.4755,5.47584,5.47369,5.47584,11000000.0
2009-01-05 18:40:00,5.47552,5.47552,5.47341,5.47439,14000000.0
2009-01-05 18:41:00,5.47456,5.47615,5.47427,5.4744,16000000.0
2009-01-05 18:42:00,5.47541,5.47947,5.47541,5.47913,14000000.0
2009-01-05 18:43:00,5.47721,5.47868,5.47645,5.47868,10000000.0
2009-01-05 18:44:00,5.47777,5.47872,5.47608,5.47694,13000000.0
2009-01-05 18:45:00,5.47799,5.47956,5.47668,5.47873,13000000.0
2009-01-05 18:46:00,5.478,5.47982,5.47742,5.4791,12000000.0
2009-01-05 18:47:00,5.47876,5.4801,5.47711,5.4795,14000000.0
2009-01-05 18:48:00,5.48113,5.48113,5.47796,5.47796,15000000.0
2009-01-05 18:49:00,5.47838,5.48009,5.4782,5.47982,12000000.0
2009-01-05 18:50:00,5.47944,5.47944,5.47599,5.47684,9000000.0
2009-01-05 18:51:00,5.47411,5.47493,5.47026,5.47237,17000000.0
2009-01-05 18:52:00,5.4713,5.4713,5.46795,5.47091,9000000.0
2009-01-05 18:53:00,5.47125,5.4719,5.46845,5.46997,14000000.0
2009-01-05 18:54:00,5.4705,5.4718,5.46933,5.47166,14000000.0
2009-01-05 18:55:00,5.47023,5.47336,5.47023,5.47248,10000000.0
2009-01-05 18:56:00,5.47348,5.47378,5.47234,5.47378,16000000.0
2009-01-05 18:57:00,5.47465,5.47556,5.4736,5.4736,17000000.0
2009-01-05 18:58:00,5.47399,5.47514,5.4738,5.47454,14000000.0
2009-01-05 18:59:00,5.47574,5.47949,5.47496,5.47802,14000000.0
2009-01-05 19:00:00,5.47919,5.48043,5.47806,5.47951,15000000.0
2009-01-05 19:01:00,5.47957,5.47957,5.47722,5.47916,15000000.0
2009-01-05 19:02:00,5.47878,5.47943,5.47765,5.47897,14000000.0
2009-01-05 19:03:00,5.47885,5.47934,5.47749,5.47845,14000000.0
2009-01-05 19:04:00,5.47916,5.48053,5.47779,5.47982,12000000.0
2009-01-05 19:05:00,5.48158,5.48587,5.48086,5.48369,15000000.0
2009-01-05 19:06:00,5.48341,5.48417,5.48283,5.48402,16000000.0
2009-01-05 19:07:00,5.48371,5.48446,5.48166,5.48408,20000000.0
2009-01-05 19:08:00,5.48433,5.48447,5.48167,5.48223,8000000.0
2009-01-05 19:09:00,5.48212,5.48415,5.48145,5.48356,17000000.0
2009-01-05 19:10:00,5.48379,5.48379,5.47919,5.48076,9000000.0
2009-01-05 19:11:00,5.48039,5.48039,5.4758,5.47758,16000000.0
2009-01-05 19:12:00,5.47659,5.4779,5.47485,5.47706,13000000.0
2009-01-05 19:13:00,5.4801,5.48118,5.47847,5.47919,10000000.0
2009-01-05 19:14:00,5.4796,5.48135,5.47775,5.48003,20000000.0
2009-01-05 19:15:00,5.48128,5.48413,5.48125,5.4838,12000000.0
2009-01-05 19:16:00,5.48242,5.48265,5.48077,5.48202,8000000.0
2009-01-05 19:17:00,5.48238,5.48238,5.47961,5.48154,18000000.0
2009-01-05 19:18:00,5.48186,5.48194,5.48059,5.48059,11000000.0
2009-01-05 19:19:00,5.48081,5.48233,5.48081,5.48155,12000000.0
2009-01-05 19:20:00,5.48086,5.48176,5.47998,5.48148,14000000.0
2009-01-05 19:21:00,5.48047,5.48122,5.47942,5.48117,13000000.0
2009-01-05 19:22:00,5.48108,5.48243,5.48052,5.48119,12000000.0
2009-01-05 19:23:00,5.48115,5.48201,5.48054,5.48089,14000000.0
2009-01-05 19:24:00,5.48129,5.48213,5.48064,5.48192,19000000.0
2009-01-05 19:25:00,5.48237,5.48267,5.48122,5.48244,8000000.0
2009-01-05 19:26:00,5.48252,5.4828,5.4813,5.48161,7000000.0
2009-01-05 19:27:00,5.48291,5.48465,5.48207,5.48465,20000000.0
2009-01-05 19:28:00,5.48673,5.49233,5.48495,5.48796,17000000.0
2009-01-05 19:29:00,5.48922,5.48989,5.48572,5.48572,10000000.0
2009-01-05 19:30:00,5.48495,5.48744,5.48447,5.48501,15000000.0
2009-01-05 19:31:00,5.48546,5.48546,5.48374,5.48374,11000000.0
2009-01-05 19:32:00,5.48401,5.48453,5.48341,5.48345,9000000.0
2009-01-05 19:33:00,5.48262,5.48352,5.48095,5.48149,14000000.0
2009-01-05 19:34:00,5.48233,5.4842,5.48006,5.48419,17000000.0
2009-01-05 19:35:00,5.48322,5.48782,5.4831,5.48782,8000000.0
2009-01-05 19:36:00,5.48817,5.49025,5.48691,5.48861,15000000.0
2009-01-05 19:37:00,5.49006,5.49024,5.48656,5.48694,8000000.0
2009-01-05 19:38:00,5.48802,5.48925,5.48528,5.48869,15000000.0
2009-01-05 19:39:00,5.48939,5.48956,5.48811,5.48937,17000000.0
2009-01-05 19:40:00,5.48992,5.49121,5.48856,5.48917,16000000.0
2009-01-05 19:41:00,5.49034,5.49034,5.487,5.48821,11000000.0
2009-01-05 19:42:00,5.48784,5.48871,5.48704,5.48704,15000000.0
2009-01-05 19:43:00,5.4872,5.48925,5.4872,5.48925,14000000.0
2009-01-05 19:44:00,5.48884,5.48902,5.486,5.48642,14000000.0
2009-01-05 19:45:00,5.48669,5.48721,5.48536,5.48721,15000000.0
2009-01-05 19:46:00,5.48659,5.48721,5.48525,5.48617,15000000.0
2009-01-05 19:47:00,5.48712,5.48766,5.48526,5.48526,16000000.0
2009-01-05 19:48:00,5.48571,5.48639,5.48462,5.48602,16000000.0
2009-01-05 19:49:00,5.48688,5.48703,5.48583,5.48659,8000000.0
2009-01-05 19:50:00,5.48739,5.48739,5.48549,5.48629,9000000.0
2009-01-05 19:51:00,5.48575,5.48766,5.48553,5.48763,19000000.0
2009-01-05 19:52:00,5.48744,5.48744,5.48561,5.48731,11000000.0
2009-01-05 19:53:00,5.48765,5.48765,5.48596,5.48643,14000000.0
2009-01-05 19:54:00,5.48751,5.48773,5.48641,5.48693,18000000.0
2009-01-05 19:55:00,5.48667,5.48774,5.48623,5.48774,13000000.0
2009-01-05 19:56:00,5.48591,5.48757,5.48591,5.48725,10000000.0
2009-01-05 19:57:00,5.48635,5.48764,5.48572,5.48572,16000000.0
2009-01-05 19:58:00,5.48672,5.48678,5.48387,5.48441,15000000.0
2009-01-05 19:59:00,5.48381,5.48381,5.47915,5.48056,14000000.0
2009-01-05 20:00:00,5.47648,5.47803,5.47563,5.47803,11000000.0
2009-01-05 20:01:00,5.47817,5.47817,5.4754,5.47712,24000000.0
2009-01-05 20:02:00,5.4764,5.47729,5.47551,5.47728,11000000.0
2009-01-05 20:03:00,5.47717,5.47769,5.47641,5.47752,11000000.0
2009-01-05 20:04:00,5.47726,5.4775,5.4759,5.47706,10000000.0
2009-01-05 20:05:00,5.47568,5.47619,5.47323,5.4738,17000000.0
2009-01-05 20:06:00,5.47297,5.47357,5.47129,5.47321,10000000.0
2009-01-05 20:07:00,5.47193,5.47534,5.47193,5.47482,14000000.0
2009-01-05 20:08:00,5.47589,5.47886,5.47536,5.47886,13000000.0
2009-01-05 20:09:00,5.47679,5.481,5.47679,5.481,11000000.0
2009-01-05 20:10:00,5.48036,5.4805,5.47739,5.47828,11000000.0
2009-01-05 20:11:00,5.47826,5.47826,5.47618,5.47644,9000000.0
2009-01-05 20:12:00,5.47668,5.48152,5.47566,5.48152,16000000.0
2009-01-05 20:13:00,5.4813,5.4813,5.47985,5.47985,11000000.0
2009-01-05 20:14:00,5.48011,5.48051,5.47872,5.48038,19000000.0
2009-01-05 20:15:00,5.48067,5.48067,5.47696,5.4774,13000000.0
2009-01-05 20:16:00,5.47721,5.47867,5.47655,5.47748,15000000.0
2009-01-05 20:17:00,5.47743,5.47895,5.47713,5.47887,8000000.0
2009-01-05 20:18:00,5.47965,5.48057,5.47841,5.47943,14000000.0
2009-01-05 20:19:00,5.48149,5.48256,5.48017,5.48256,14000000.0
2009-01-05 20:20:00,5.4827,5.4828,5.48131,5.48157,12000000.0
2009-01-05 20:21:00,5.48294,5.48294,5.48171,5.48222,9000000.0
2009-01-05 20:22:00,5.48147,5.48262,5.48103,5.48123,17000000.0
2009-01-05 20:23:00,5.48151,5.48288,5.48151,5.48231,11000000.0
2009-01-05 20:24:00,5.4825,5.4825,5.4793,5.48119,16000000.0
2009-01-05 20:25:00,5.4802,5.48037,5.47871,5.47915,11000000.0
2009-01-05 20:26:00,5.47727,5.481,5.47712,5.48067,8000000.0
2009-01-05 20:27:00,5.48134,5.48379,5.48133,5.48379,13000000.0
2009-01-05 20:28:00,5.48347,5.48422,5.48187,5.48422,15000000.0
2009-01-05 20:29:00,5.48452,5.48452,5.48218,5.48218,16000000.0
2009-01-05 20:30:00,5.48288,5.48317,5.4811,5.4819,8000000.0
2009-01-05 20:31:00,5.48161,5.48228,5.48101,5.48143,18000000.0
2009-01-05 20:32:00,5.48104,5.4814,5.47875,5.47896,7000000.0
2009-01-05 20:33:00,5.47954,5.48239,5.47881,5.48041,13000000.0
2009-01-05 20:34:00,5.47942,5.48034,5.47767,5.47819,13000000.0
2009-01-05 20:35:00,5.47859,5.47904,5.47663,5.47763,9000000.0
2009-01-05 20:36:00,5.47817,5.48015,5.47701,5.47833,17000000.0
2009-01-05 20:37:00,5.4784,5.47932,5.47781,5.47887,14000000.0
2009-01-05 20:38:00,5.47921,5.4795,5.47745,5.47745,16000000.0
2009-01-05 20:39:00,5.47873,5.47939,5.47736,5.47882,14000000.0
2009-01-05 20:40:00,5.47794,5.47886,5.47758,5.47867,17000000.0
2009-01-05 20:41:00,5.47741,5.47815,5.4761,5.47728,16000000.0
2009-01-05 20:42:00,5.47669,5.47852,5.4762,5.47744,22000000.0
2009-01-05 20:43:00,5.47725,5.47861,5.4761,5.47627,18000000.0
2009-01-05 20:44:00,5.47525,5.47824,5.47525,5.47624,16000000.0
2009-01-05 20:45:00,5.47592,5.47681,5.47584,5.47623,8000000.0
2009-01-05 20:46:00,5.476,5.47759,5.47511,5.47629,19000000.0
2009-01-05 20:47:00,5.47633,5.47674,5.47538,5.47673,12000000.0
2009-01-05 20:48:00,5.47768,5.47768,5.47576,5.47697,9000000.0
2009-01-05 20:49:00,5.47526,5.47708,5.47394,5.4744,19000000.0
2009-01-05 20:50:00,5.47522,5.47522,5.46915,5.47027,15000000.0
2009-01-05 20:51:00,5.4694,5.4694,5.46675,5.46831,9000000.0
2009-01-05 20:52:00,5.46812,5.46989,5.46718,5.46982,11000000.0
2009-01-05 20:53:00,5.47011,5.4717,5.46934,5.46992,15000000.0
2009-01-05 20:54:00,5.4711,5.47289,5.46962,5.47244,12000000.0
2009-01-05 20:55:00,5.47076,5.47281,5.47049,5.47193,18000000.0
2009-01-05 20:56:00,5.47183,5.47183,5.46937,5.46937,12000000.0
2009-01-05 20:57:00,5.47042,5.47099,5.46875,5.46991,13000000.0
2009-01-05 20:58:00,5.47003,5.47274,5.47003,5.47274,11000000.0
2009-01-05 20:59:00,5.47174,5.47304,5.47061,5.47103,11000000.0
2009-01-05 21:00:00,5.47079,5.47259,5.46998,5.47131,17000000.0
2009-01-05 21:01:00,5.47235,5.47235,5.4706,5.47183,10000000.0
2009-01-05 21:02:00,5.47072,5.47135,5.46971,5.47029,8000000.0
2009-01-05 21:03:00,5.47061,5.47106,5.46897,5.47073,19000000.0
2009-01-05 21:04:00,5.47118,5.47188,5.46974,5.47154,18000000.0
2009-01-05 21:05:00,5.47096,5.47101,5.46778,5.46991,14000000.0
2009-01-05 21:06:00,5.46975,5.46975,5.46609,5.46664,12000000.0
2009-01-05 21:07:00,5.46567,5.46567,5.46264,5.46411,10000000.0
2009-01-05 21:08:00,5.46386,5.46407,5.46134,5.46324,14000000.0
2009-01-05 21:09:00,5.46252,5.46252,5.45856,5.45994,16000000.0
2009-01-05 21:10:00,5.46136,5.46443,5.45929,5.46443,15000000.0
2009-01-05 21:11:00,5.46613,5.46616,5.46419,5.46503,13000000.0
2009-01-05 21:12:00,5.46642,5.46859,5.46564,5.46859,10000000.0
2009-01-05 21:13:00,5.47059,5.47059,5.46477,5.46724,14000000.0
2009-01-05 21:14:00,5.46993,5.47213,5.46962,5.47213,10000000.0
2009-01-05 21:15:00,5.47024,5.47082,5.46676,5.46937,15000000.0
2009-01-05 21:16:00,5.47039,5.47039,5.46611,5.46678,11000000.0
2009-01-05 21:17:00,5.46854,5.46863,5.46572,5.46863,13000000.0
2009-01-05 21:18:00,5.46788,5.46885,5.46555,5.46819,17000000.0
2009-01-05 21:19:00,5.46885,5.46885,5.46652,5.46652,12000000.0
2009-01-05 21:20:00,5.46672,5.4676,5.46554,5.46687,14000000.0
2009-01-05 21:21:00,5.46609,5.4695,5.46587,5.4695,11000000.0
2009-01-05 21:22:00,5.46869,5.47001,5.46828,5.46991,9000000.0
2009-01-05 21:23:00,5.46957,5.47009,5.46788,5.46929,7000000.0
2009-01-05 21:24:00,5.46773,5.46812,5.46671,5.4669,11000000.0
2009-01-05 21:25:00,5.46762,5.46762,5.46589,5.4659,7000000.0
2009-01-05 21:26:00,5.46633,5.47013,5.46623,5.47013,13000000.0
2009-01-05 21:27:00,5.46982,5.47008,5.4685,5.46888,11000000.0
2009-01-05 21:28:00,5.46876,5.47053,5.46864,5.46882,15000000.0
2009-01-05 21:29:00,5.46844,5.46875,5.46729,5.46867,12000000.0
2009-01-05 21:30:00,5.47004,5.47137,5.46945,5.47083,10000000.0
2009-01-05 21:31:00,5.47081,5.47196,5.47032,5.47097,10000000.0
2009-01-05 21:32:00,5.47069,5.472,5.46941,5.472,12000000.0
2009-01-05 21:33:00,5.47102,5.47245,5.47079,5.47222,19000000.0
2009-01-05 21:34:00,5.47184,5.47239,5.47101,5.47156,8000000.0
2009-01-05 21:35:00,5.47102,5.47265,5.47066,5.47119,20000000.0
2009-01-05 21:36:00,5.47266,5.47341,5.47077,5.47096,19000000.0
2009-01-05 21:37:00,5.47096,5.47112,5.46962,5.46964,19000000.0
2009-01-05 21:38:00,5.46876,5.47115,5.46851,5.46971,13000000.0
2009-01-05 21:39:00,5.46998,5.46998,5.46759,5.46759,17000000.0
2009-01-05 21:40:00,5.46615,5.46704,5.4651,5.4667,7000000.0
2009-01-05 21:41:00,5.46567,5.46641,5.46495,5.46615,11000000.0
2009-01-05 21:42:00,5.46712,5.46735,5.46554,5.46554,18000000.0
2009-01-05 21:43:00,5.46687,5.46687,5.46514,5.4654,13000000.0
2009-01-05 21:44:00,5.46568,5.46769,5.46568,5.46769,16000000.0
2009-01-05 21:45:00,5.46741,5.46943,5.46608,5.46608,11000000.0
2009-01-05 21:46:00,5.46789,5.46802,5.46591,5.46775,13000000.0
2009-01-05 21:47:00,5.46831,5.46843,5.46642,5.46642,13000000.0
2009-01-05 21:48:00,5.46706,5.46737,5.46522,5.46652,17000000.0
2009-01-05 21:49:00,5.46658,5.46663,5.46488,5.4663,8000000.0
2009-01-05 21:50:00,5.46709,5.46721,5.46572,5.46586,11000000.0
2009-01-05 21:51:00,5.46822,5.46938,5.46652,5.46917,13000000.0
2009-01-05 21:52:00,5.46861,5.47036,5.46861,5.46967,13000000.0
2009-01-05 21:53:00,5.46849,5.47003,5.46849,5.46992,14000000.0
2009-01-05 21:54:00,5.46751,5.46946,5.46723,5.4682,11000000.0
2009-01-05 21:55:00,5.46764,5.46899,5.46548,5.46616,17000000.0
2009-01-05 21:56:00,5.46688,5.46778,5.46589,5.46589,12000000.0
2009-01-05 21:57:00,5.46717,5.46743,5.46586,5.46666,16000000.0
2009-01-05 21:58:00,5.46762,5.46863,5.46666,5.46832,9000000.0
2009-01-05 21:59:00,5.4698,5.471,5.46885,5.46908,18000000.0
2009-01-05 22:00:00,5.4708,5.47158,5.47021,5.47058,13000000.0
2009-01-05 22:01:00,5.4729,5.47938,5.47266,5.47938,11000000.0
2009-01-05 22:02:00,5.48013,5.4803,5.47769,5.47955,17000000.0
2009-01-05 22:03:00,5.47886,5.47897,5.47701,5.4779,23000000.0
2009-01-05 22:04:00,5.47765,5.47765,5.47471,5.475,15000000.0
2009-01-05 22:05:00,5.47522,5.47701,5.47409,5.47639,14000000.0
2009-01-05 22:06:00,5.47832,5.47912,5.47704,5.47911,15000000.0
2009-01-05 22:07:00,5.47749,5.47828,5.47671,5.47736,9000000.0
2009-01-05 22:08:00,5.47761,5.47761,5.47529,5.47696,18000000.0
2009-01-05 22:09:00,5.47645,5.47817,5.47629,5.47744,11000000.0
2009-01-05 22:10:00,5.47752,5.47839,5.4771,5.47839,7000000.0
2009-01-05 22:11:00,5.47719,5.47828,5.47712,5.47813,8000000.0
2009-01-05 22:12:00,5.47877,5.47994,5.4775,5.47943,16000000.0
2009-01-05 22:13:00,5.4812,5.48166,5.48001,5.48141,24000000.0
2009-01-05 22:14:00,5.48012,5.48119,5.48012,5.48026,9000000.0
2009-01-05 22:15:00,5.48159,5.48159,5.48044,5.48064,10000000.0
2009-01-05 22:16:00,5.48179,5.4821,5.48008,5.48027,13000000.0
2009-01-05 22:17:00,5.48199,5.48217,5.48061,5.48129,20000000.0
2009-01-05 22:18:00,5.48209,5.48253,5.48125,5.48253,11000000.0
2009-01-05 22:19:00,5.48368,5.48391,5.48155,5.48278,15000000.0
2009-01-05 22:20:00,5.48498,5.48531,5.48335,5.4849,16000000.0
2009-01-05 22:21:00,5.48426,5.48591,5.48414,5.48557,12000000.0
2009-01-05 22:22:00,5.4851,5.48519,5.48411,5.48455,14000000.0
2009-01-05 22:23:00,5.48407,5.48524,5.48382,5.48456,11000000.0
2009-01-05 22:24:00,5.48393,5.48438,5.48145,5.48156,16000000.0
2009-01-05 22:25:00,5.48206,5.48206,5.4783,5.47903,14000000.0
2009-01-05 22:26:00,5.47893,5.47955,5.47773,5.47835,10000000.0
2009-01-05 22:27:00,5.47845,5.48033,5.47845,5.48033,14000000.0
2009-01-05 22:28:00,5.47977,5.48158,5.47857,5.479,12000000.0
2009-01-05 22:29:00,5.47885,5.47961,5.47792,5.47891,13000000.0
2009-01-05 22:30:00,5.47797,5.47973,5.47797,5.47923,8000000.0
2009-01-05 22:31:00,5.48123,5.48418,5.48097,5.48418,11000000.0
2009-01-05 22:32:00,5.48218,5.48321,5.48035,5.48058,20000000.0
2009-01-05 22:33:00,5.48309,5.48309,5.48086,5.48144,11000000.0
2009-01-05 22:34:00,5.48058,5.48114,5.47825,5.47899,10000000.0
2009-01-05 22:35:00,5.47926,5.48078,5.47865,5.48063,13000000.0
2009-01-05 22:36:00,5.48122,5.48137,5.48036,5.48134,9000000.0
2009-01-05 22:37:00,5.48117,5.48152,5.47973,5.48103,13000000.0
2009-01-05 22:38:00,5.48075,5.48152,5.48022,5.4811,9000000.0
2009-01-05 22:39:00,5.48069,5.48183,5.48008,5.48079,12000000.0
2009-01-05 22:40:00,5.48028,5.48077,5.47864,5.47864,9000000.0
2009-01-05 22:41:00,5.47951,5.48041,5.47891,5.48041,14000000.0
2009-01-05 22:42:00,5.47938,5.47992,5.47854,5.4797,13000000.0
2009-01-05 22:43:00,5.47874,5.48034,5.47874,5.48006,12000000.0
2009-01-05 22:44:00,5.47982,5.48134,5.47887,5.48072,15000000.0
2009-01-05 22:45:00,5.47986,5.48082,5.47801,5.47801,13000000.0
2009-01-05 22:46:00,5.47916,5.48,5.47765,5.47914,14000000.0
2009-01-05 22:47:00,5.47912,5.47921,5.47705,5.4782,15000000.0
2009-01-05 22:48:00,5.47712,5.47834,5.47641,5.47769,13000000.0
2009-01-05 22:49:00,5.47757,5.47783,5.47623,5.4773,13000000.0
2009-01-05 22:50:00,5.47765,5.47765,5.47556,5.4764,15000000.0
2009-01-05 22:51:00,5.47667,5.47667,5.47501,5.47617,14000000.0
2009-01-05 22:52:00,5.47675,5.47936,5.47538,5.47936,9000000.0
2009-01-05 22:53:00,5.48026,5.4829,5.48017,5.48091,15000000.0
2009-01-05 22:54:00,5.4804,5.4808,5.47783,5.47972,17000000.0
2009-01-05 22:55:00,5.4789,5.48087,5.4789,5.48027,16000000.0
2009-01-05 22:56:00,5.48198,5.4833,5.48043,5.48129,13000000.0
2009-01-05 22:57:00,5.48189,5.48243,5.48118,5.4823,8000000.0
2009-01-05 22:58:00,5.48181,5.48181,5.48037,5.4807,8000000.0
2009-01-05 22:59:00,5.48134,5.48267,5.48055,5.48055,19000000.0
2009-01-05 23:00:00,5.48021,5.48172,5.47952,5.47952,10000000.0
2009-01-05 23:01:00,5.48103,5.48182,5.48079,5.48111,7000000.0
2009-01-05 23:02:00,5.48206,5.48206,5.48095,5.4815,15000000.0
2009-01-05 23:03:00,5.48062,5.48194,5.48014,5.48161,17000000.0
2009-01-05 23:04:00,5.48231,5.48238,5.47974,5.47974,19000000.0
2009-01-05 23:05:00,5.47965,5.48089,5.47881,5.47881,9000000.0
2009-01-05 23:06:00,5.48121,5.48136,5.4793,5.47982,12000000.0
2009-01-05 23:07:00,5.47999,5.48011,5.47842,5.47963,14000000.0
2009-01-05 23:08:00,5.47916,5.47916,5.47611,5.47695,16000000.0
2009-01-05 23:09:00,5.47814,5.47847,5.47693,5.4776,9000000.0
2009-01-05 23:10:00,5.47565,5.47785,5.47565,5.47691,12000000.0
2009-01-05 23:11:00,5.47674,5.47738,5.47583,5.47608,14000000.0
2009-01-05 23:12:00,5.47572,5.47633,5.47475,5.47522,7000000.0
2009-01-05 23:13:00,5.47414,5.47456,5.47194,5.47194,14000000.0
2009-01-05 23:14:00,5.47326,5.47326,5.4695,5.47068,19000000.0
2009-01-05 23:15:00,5.47013,5.47013,5.46818,5.46901,13000000.0
2009-01-05 23:16:00,5.46801,5.46906,5.46743,5.46881,15000000.0
2009-01-05 23:17:00,5.46835,5.46989,5.46806,5.46872,11000000.0
2009-01-05 23:18:00,5.46889,5.4691,5.46722,5.46871,12000000.0
2009-01-05 23:19:00,5.46748,5.46869,5.46748,5.46846,14000000.0
2009-01-05 23:20:00,5.46835,5.46928,5.4676,5.46844,19000000.0
2009-01-05 23:21:00,5.46891,5.46891,5.46723,5.4685,7000000.0
2009-01-05 23:22:00,5.4691,5.4691,5.46547,5.46563,15000000.0
2009-01-05 23:23:00,5.46532,5.46653,5.46466,5.46528,11000000.0
2009-01-05 23:24:00,5.46733,5.46788,5.46653,5.46653,14000000.0
2009-01-05 23:25:00,5.46755,5.46755,5.4649,5.46506,11000000.0
2009-01-05 23:26:00,5.46481,5.46481,5.46231,5.46307,14000000.0
2009-01-05 23:27:00,5.46323,5.46426,5.46277,5.46351,11000000.0
2009-01-05 23:28:00,5.46471,5.46496,5.46354,5.46444,12000000.0
2009-01-05 23:29:00,5.46416,5.46509,5.46307,5.46429,16000000.0
2009-01-05 23:30:00,5.46387,5.46439,5.46296,5.46388,20000000.0
2009-01-05 23:31:00,5.46486,5.46486,5.46289,5.46399,11000000.0
2009-01-05 23:32:00,5.46477,5.46477,5.46345,5.46345,16000000.0
2009-01-05 23:33:00,5.46469,5.46498,5.46327,5.46327,12000000.0
2009-01-05 23:34:00,5.46531,5.46568,5.46442,5.46502,13000000.0
2009-01-05 23:35:00,5.4655,5.46611,5.46417,5.46417,9000000.0
2009-01-05 23:36:00,5.4646,5.46516,5.46383,5.46423,9000000.0
2009-01-05 23:37:00,5.46375,5.46379,5.46176,5.46311,14000000.0
2009-01-05 23:38:00,5.46282,5.46344,5.46168,5.46327,13000000.0
2009-01-05 23:39:00,5.4623,5.46329,5.46225,5.463,17000000.0
2009-01-05 23:40:00,5.46319,5.46541,5.46283,5.46418,12000000.0
2009-01-05 23:41:00,5.46401,5.4647,5.4629,5.46469,17000000.0
2009-01-05 23:42:00,5.46472,5.46496,5.46349,5.46493,22000000.0
2009-01-05 23:43:00,5.4649,5.46503,5.46336,5.46415,15000000.0
2009-01-05 23:44:00,5.46391,5.4672,5.46391,5.46539,14000000.0
2009-01-05 23:45:00,5.4656,5.46588,5.46409,5.46409,20000000.0
2009-01-05 23:46:00,5.4665,5.46661,5.46513,5.46638,14000000.0
2009-01-05 23:47:00,5.46449,5.46636,5.46431,5.46636,10000000.0
2009-01-05 23:48:00,5.46576,5.4668,5.4646,5.4656,18000000.0
2009-01-05 23:49:00,5.46528,5.46711,5.46465,5.46702,14000000.0
2009-01-05 23:50:00,5.46551,5.46712,5.4645,5.46506,13000000.0
2009-01-05 23:51:00,5.46395,5.46486,5.4634,5.46437,8000000.0
2009-01-05 23:52:00,5.46445,5.4651,5.46336,5.46457,16000000.0
2009-01-05 23:53:00,5.46423,5.46517,5.46391,5.46446,18000000.0
2009-01-05 23:54:00,5.46428,5.46514,5.4641,5.46438,12000000.0
2009-01-05 23:55:00,5.46469,5.46496,5.46231,5.46231,19000000.0
2009-01-05 23:56:00,5.46247,5.46309,5.46077,5.46211,14000000.0
2009-01-05 23:57:00,5.46109,5.46118,5.45793,5.45857,16000000.0
2009-01-05 23:58:00,5.45736,5.45926,5.4558,5.45765,13000000.0
2009-01-05 23:59:00,5.45772,5.45862,5.4554,5.45702,14000000.0
2009-01-06 00:00:00,5.4571,5.45734,5.45536,5.45536,17000000.0
2009-01-06 00:01:00,5.45691,5.45761,5.45571,5.45634,12000000.0
2009-01-06 00:02:00,5.45672,5.45855,5.45638,5.4584,15000000.0
2009-01-06 00:03:00,5.4594,5.45947,5.45601,5.45601,14000000.0
2009-01-06 00:04:00,5.45712,5.45855,5.45638,5.45855,12000000.0
2009-01-06 00:05:00,5.45932,5.45945,5.45806,5.45817,12000000.0
2009-01-06 00:06:00,5.45873,5.45954,5.45806,5.4591,12000000.0
2009-01-06 00:07:00,5.45844,5.45975,5.45796,5.45975,11000000.0
2009-01-06 00:08:00,5.46013,5.46013,5.45813,5.45848,15000000.0
2009-01-06 00:09:00,5.45888,5.45929,5.45709,5.45845,12000000.0
2009-01-06 00:10:00,5.45731,5.45918,5.45731,5.45824,19000000.0
2009-01-06 00:11:00,5.4596,5.45965,5.45844,5.45917,8000000.0
2009-01-06 00:12:00,5.45791,5.46001,5.45791,5.45835,9000000.0
2009-01-06 00:13:00,5.45866,5.45957,5.45767,5.45831,13000000.0
2009-01-06 00:14:00,5.45772,5.45919,5.45696,5.45787,14000000.0
2009-01-06 00:15:00,5.45726,5.45885,5.45726,5.45794,12000000.0
2009-01-06 00:16:00,5.45882,5.45907,5.45797,5.45889,12000000.0
2009-01-06 00:17:00,5.45874,5.45935,5.45819,5.45924,10000000.0
2009-01-06 00:18:00,5.45857,5.45931,5.45765,5.45832,19000000.0
2009-01-06 00:19:00,5.45875,5.46088,5.45842,5.46073,12000000.0
2009-01-06 00:20:00,5.45953,5.46005,5.4587,5.45952,11000000.0
2009-01-06 00:21:00,5.46026,5.46026,5.45886,5.45886,14000000.0
2009-01-06 00:22:00,5.46037,5.46093,5.45893,5.45914,13000000.0
2009-01-06 00:23:00,5.45927,5.46022,5.45877,5.45877,13000000.0
2009-01-06 00:24:00,5.45969,5.4602,5.45903,5.45955,9000000.0
2009-01-06 00:25:00,5.45969,5.46024,5.45849,5.46013,13000000.0
2009-01-06 00:26:00,5.45941,5.45986,5.45806,5.45917,14000000.0
2009-01-06 00:27:00,5.45955,5.45955,5.45935,5.45948,15000000.0
2009-01-06 00:28:00,5.45929,5.45929,5.45708,5.45708,7000000.0
2009-01-06 00:29:00,5.45853,5.45918,5.45705,5.45792,17000000.0
2009-01-06 00:30:00,5.45912,5.45912,5.45697,5.45697,9000000.0
2009-01-06 00:31:00,5.45767,5.45767,5.45581,5.45581,13000000.0
2009-01-06 00:32:00,5.45771,5.45771,5.45633,5.45663,8000000.0
2009-01-06 00:33:00,5.45663,5.45709,5.45582,5.45694,19000000.0
2009-01-06 00:34:00,5.45686,5.45705,5.45677,5.45682,15000000.0
2009-01-06 00:35:00,5.45662,5.45689,5.45582,5.45646,12000000.0
2009-01-06 00:36:00,5.45682,5.4573,5.4557,5.4568,15000000.0
2009-01-06 00:37:00,5.45708,5.45715,5.45695,5.45715,15000000.0
2009-01-06 00:38:00,5.45809,5.45904,5.45605,5.4585,18000000.0
2009-01-06 00:39:00,5.46014,5.46435,5.45971,5.46435,20000000.0
2009-01-06 00:40:00,5.46485,5.46695,5.46485,5.46616,10000000.0
2009-01-06 00:41:00,5.46599,5.46599,5.46094,5.46121,9000000.0
2009-01-06 00:42:00,5.46156,5.46156,5.46013,5.46029,16000000.0
2009-01-06 00:43:00,5.46131,5.46221,5.45891,5.45968,16000000.0
2009-01-06 00:44:00,5.46027,5.46027,5.45934,5.45959,10000000.0
2009-01-06 00:45:00,5.459,5.46078,5.459,5.4599,16000000.0
2009-01-06 00:46:00,5.46028,5.46033,5.45934,5.45982,12000000.0
2009-01-06 00:47:00,5.46035,5.46035,5.45882,5.45961,8000000.0
2009-01-06 00:48:00,5.45992,5.45992,5.45734,5.45867,16000000.0
2009-01-06 00:49:00,5.4587,5.45895,5.45754,5.45754,11000000.0
2009-01-06 00:50:00,5.45884,5.45884,5.45766,5.45768,9000000.0
2009-01-06 00:51:00,5.45893,5.46006,5.45878,5.45886,9000000.0
2009-01-06 00:52:00,5.45926,5.45943,5.45903,5.45903,18000000.0
2009-01-06 00:53:00,5.45795,5.45977,5.45795,5.45845,12000000.0
2009-01-06 00:54:00,5.45938,5.46,5.45728,5.45795,12000000.0
2009-01-06 00:55:00,5.45838,5.45956,5.45786,5.45845,11000000.0
2009-01-06 00:56:00,5.45862,5.45874,5.45552,5.4563,14000000.0
2009-01-06 00:57:00,5.45553,5.45586,5.45345,5.45568,15000000.0
2009-01-06 00:58:00,5.45584,5.45767,5.45529,5.45712,9000000.0
2009-01-06 00:59:00,5.45737,5.4591,5.4573,5.45861,17000000.0
2009-01-06 01:00:00,5.45943,5.46092,5.45788,5.45978,12000000.0
2009-01-06 01:01:00,5.46025,5.46139,5.45902,5.46016,15000000.0
2009-01-06 01:02:00,5.46083,5.46137,5.45972,5.45999,10000000.0
2009-01-06 01:03:00,5.46002,5.46002,5.45837,5.45974,13000000.0
2009-01-06 01:04:00,5.45901,5.45911,5.45723,5.45849,13000000.0
2009-01-06 01:05:00,5.45842,5.45914,5.45733,5.45733,13000000.0
2009-01-06 01:06:00,5.45808,5.45907,5.45768,5.45857,12000000.0
2009-01-06 01:07:00,5.45824,5.4606,5.45768,5.4606,13000000.0
2009-01-06 01:08:00,5.46091,5.4614,5.45912,5.45967,15000000.0
2009-01-06 01:09:00,5.46067,5.46067,5.4583,5.45891,17000000.0
2009-01-06 01:10:00,5.45958,5.45958,5.45761,5.45761,10000000.0
2009-01-06 01:11:00,5.45995,5.45995,5.45826,5.45839,11000000.0
2009-01-06 01:12:00,5.45989,5.45989,5.45846,5.45879,10000000.0
2009-01-06 01:13:00,5.45957,5.4601,5.45874,5.45953,11000000.0
2009-01-06 01:14:00,5.45933,5.46022,5.45869,5.45904,13000000.0
2009-01-06 01:15:00,5.46083,5.46084,5.45904,5.45944,9000000.0
2009-01-06 01:16:00,5.45966,5.46084,5.4595,5.45965,12000000.0
2009-01-06 01:17:00,5.45991,5.46181,5.45981,5.46045,11000000.0
2009-01-06 01:18:00,5.46038,5.46133,5.45943,5.45943,12000000.0
2009-01-06 01:19:00,5.46044,5.46211,5.46044,5.4606,19000000.0
2009-01-06 01:20:00,5.46113,5.46198,5.46057,5.46057,11000000.0
2009-01-06 01:21:00,5.46142,5.46155,5.46029,5.46155,12000000.0
2009-01-06 01:22:00,5.46102,5.46103,5.45924,5.45987,9000000.0
2009-01-06 01:23:00,5.46084,5.4616,5.4599,5.46033,13000000.0
2009-01-06 01:24:00,5.46207,5.46215,5.46195,5.46195,14000000.0
2009-01-06 01:25:00,5.45985,5.46005,5.45985,5.45998,11000000.0
2009-01-06 01:26:00,5.4611,5.46145,5.46015,5.46021,10000000.0
2009-01-06 01:27:00,5.46141,5.46141,5.45965,5.45991,17000000.0
2009-01-06 01:28:00,5.46059,5.46128,5.4593,5.46128,13000000.0
2009-01-06 01:29:00,5.46007,5.46122,5.45913,5.46017,19000000.0
2009-01-06 01:30:00,5.45981,5.45989,5.45964,5.45979,15000000.0
2009-01-06 01:31:00,5.46071,5.46071,5.45914,5.45969,15000000.0
2009-01-06 01:32:00,5.46068,5.46068,5.45913,5.4598,12000000.0
2009-01-06 01:33:00,5.45932,5.46055,5.45899,5.46027,8000000.0
2009-01-06 01:34:00,5.45992,5.46071,5.45878,5.45942,18000000.0
2009-01-06 01:35:00,5.46009,5.46098,5.45987,5.46064,12000000.0
2009-01-06 01:36:00,5.45983,5.46129,5.45908,5.46051,16000000.0
2009-01-06 01:37:00,5.45974,5.4602,5.45828,5.45991,15000000.0
2009-01-06 01:38:00,5.45989,5.45989,5.45705,5.45822,18000000.0
2009-01-06 01:39:00,5.45743,5.45908,5.457,5.457,10000000.0
2009-01-06 01:40:00,5.45738,5.45823,5.45693,5.45776,11000000.0
2009-01-06 01:41:00,5.45722,5.45818,5.45695,5.458,16000000.0
2009-01-06 01:42:00,5.45731,5.45814,5.45634,5.45637,14000000.0
2009-01-06 01:43:00,5.45765,5.4588,5.45735,5.45766,16000000.0
2009-01-06 01:44:00,5.45684,5.45803,5.45684,5.45721,15000000.0
2009-01-06 01:45:00,5.45787,5.45787,5.45666,5.45725,16000000.0
2009-01-06 01:46:00,5.45779,5.45834,5.45681,5.45751,9000000.0
2009-01-06 01:47:00,5.45781,5.4584,5.45674,5.45767,17000000.0
2009-01-06 01:48:00,5.45717,5.45717,5.45297,5.45396,16000000.0
2009-01-06 01:49:00,5.45294,5.45352,5.45217,5.45255,10000000.0
2009-01-06 01:50:00,5.45209,5.45312,5.45209,5.45306,11000000.0
2009-01-06 01:51:00,5.45388,5.45429,5.45248,5.4527,12000000.0
2009-01-06 01:52:00,5.45482,5.45482,5.45274,5.45362,12000000.0
2009-01-06 01:53:00,5.45272,5.45343,5.45213,5.45277,18000000.0
2009-01-06 01:54:00,5.45188,5.45335,5.45188,5.45258,14000000.0
2009-01-06 01:55:00,5.45315,5.45369,5.45229,5.45229,18000000.0
2009-01-06 01:56:00,5.45209,5.45281,5.45156,5.45222,8000000.0
2009-01-06 01:57:00,5.45247,5.45247,5.4465,5.45024,13000000.0
2009-01-06 01:58:00,5.44925,5.45088,5.44925,5.45064,11000000.0
2009-01-06 01:59:00,5.45067,5.45535,5.45067,5.45518,11000000.0
2009-01-06 02:00:00,5.4555,5.45571,5.45544,5.45566,16000000.0
2009-01-06 02:01:00,5.45892,5.45892,5.45662,5.45789,21000000.0
2009-01-06 02:02:00,5.45707,5.45893,5.45707,5.45884,10000000.0
2009-01-06 02:03:00,5.45877,5.46057,5.45866,5.46038,8000000.0
2009-01-06 02:04:00,5.46173,5.46525,5.46116,5.46445,14000000.0
2009-01-06 02:05:00,5.46638,5.46777,5.46547,5.46707,14000000.0
2009-01-06 02:06:00,5.46664,5.46694,5.46435,5.46435,15000000.0
2009-01-06 02:07:00,5.46519,5.46519,5.46329,5.46332,10000000.0
2009-01-06 02:08:00,5.46306,5.46371,5.46213,5.46253,16000000.0
2009-01-06 02:09:00,5.46314,5.46491,5.46212,5.46491,18000000.0
2009-01-06 02:10:00,5.46526,5.46573,5.46381,5.46436,16000000.0
2009-01-06 02:11:00,5.46418,5.46418,5.46176,5.46362,14000000.0
2009-01-06 02:12:00,5.46352,5.46373,5.4617,5.4617,10000000.0
2009-01-06 02:13:00,5.46079,5.46409,5.46079,5.46353,15000000.0
2009-01-06 02:14:00,5.46267,5.4636,5.46186,5.46275,19000000.0
2009-01-06 02:15:00,5.46203,5.46343,5.46203,5.46339,12000000.0
2009-01-06 02:16:00,5.46322,5.46413,5.46254,5.46357,18000000.0
2009-01-06 02:17:00,5.46304,5.46428,5.46265,5.46265,14000000.0
2009-01-06 02:18:00,5.46335,5.46643,5.46335,5.4649,12000000.0
2009-01-06 02:19:00,5.46688,5.46749,5.46535,5.46535,14000000.0
2009-01-06 02:20:00,5.46547,5.46607,5.46338,5.46602,13000000.0
2009-01-06 02:21:00,5.46523,5.4668,5.46427,5.4668,15000000.0
2009-01-06 02:22:00,5.46692,5.46711,5.46474,5.4662,13000000.0
2009-01-06 02:23:00,5.46579,5.46616,5.46462,5.46573,16000000.0
2009-01-06 02:24:00,5.4664,5.4671,5.46548,5.46584,17000000.0
2009-01-06 02:25:00,5.4659,5.4659,5.46375,5.46431,10000000.0
2009-01-06 02:26:00,5.46406,5.46483,5.46313,5.46313,13000000.0
2009-01-06 02:27:00,5.46365,5.46421,5.463,5.46396,7000000.0
2009-01-06 02:28:00,5.46373,5.465,5.46324,5.46346,9000000.0
2009-01-06 02:29:00,5.4646,5.4663,5.46397,5.46564,20000000.0
2009-01-06 02:30:00,5.46563,5.46604,5.46532,5.46567,11000000.0
2009-01-06 02:31:00,5.46615,5.46766,5.46559,5.46766,9000000.0
2009-01-06 02:32:00,5.46833,5.46833,5.46675,5.46756,13000000.0
2009-01-06 02:33:00,5.46774,5.46774,5.46529,5.46568,14000000.0
2009-01-06 02:34:00,5.46602,5.46689,5.46538,5.46689,17000000.0
2009-01-06 02:35:00,5.46523,5.46609,5.46443,5.46609,15000000.0
2009-01-06 02:36:00,5.46491,5.46548,5.46388,5.46439,14000000.0
2009-01-06 02:37:00,5.46442,5.46457,5.4632,5.46407,13000000.0
2009-01-06 02:38:00,5.46535,5.46535,5.46354,5.46354,14000000.0
2009-01-06 02:39:00,5.46472,5.46608,5.46432,5.46565,15000000.0
2009-01-06 02:40:00,5.46523,5.46627,5.46467,5.46565,12000000.0
2009-01-06 02:41:00,5.46608,5.46716,5.46549,5.46629,13000000.0
2009-01-06 02:42:00,5.46661,5.46661,5.46424,5.46514,16000000.0
2009-01-06 02:43:00,5.4645,5.46646,5.46326,5.46584,18000000.0
2009-01-06 02:44:00,5.46734,5.46853,5.46598,5.46853,10000000.0
2009-01-06 02:45:00,5.46972,5.47299,5.46963,5.46984,14000000.0
2009-01-06 02:46:00,5.47022,5.47022,5.46838,5.46901,18000000.0
2009-01-06 02:47:00,5.47006,5.47114,5.46945,5.47038,17000000.0
2009-01-06 02:48:00,5.47156,5.47289,5.47112,5.47287,7000000.0
2009-01-06 02:49:00,5.47176,5.47345,5.47078,5.47232,13000000.0
2009-01-06 02:50:00,5.47368,5.47467,5.47284,5.4744,14000000.0
2009-01-06 02:51:00,5.47394,5.47411,5.47221,5.47227,15000000.0
2009-01-06 02:52:00,5.47173,5.47328,5.47173,5.47183,15000000.0
2009-01-06 02:53:00,5.4726,5.47286,5.47175,5.47197,9000000.0
2009-01-06 02:54:00,5.47281,5.47601,5.47254,5.47568,13000000.0
2009-01-06 02:55:00,5.47522,5.47746,5.47505,5.47645,11000000.0
2009-01-06 02:56:00,5.47587,5.47643,5.47438,5.47531,18000000.0
2009-01-06 02:57:00,5.47449,5.47614,5.4738,5.47491,13000000.0
2009-01-06 02:58:00,5.4751,5.47536,5.47434,5.4753,9000000.0
2009-01-06 02:59:00,5.47542,5.47542,5.47367,5.47367,14000000.0
2009-01-06 03:00:00,5.47437,5.47437,5.47326,5.4738,11000000.0
2009-01-06 03:01:00,5.47369,5.47659,5.47343,5.47457,11000000.0
2009-01-06 03:02:00,5.47742,5.48126,5.47707,5.48026,11000000.0
2009-01-06 03:03:00,5.47929,5.48025,5.47779,5.47863,23000000.0
2009-01-06 03:04:00,5.48005,5.4817,5.47898,5.4817,11000000.0
2009-01-06 03:05:00,5.48208,5.48323,5.48103,5.4822,17000000.0
2009-01-06 03:06:00,5.48192,5.48217,5.47873,5.47939,9000000.0
2009-01-06 03:07:00,5.47845,5.48085,5.47753,5.47894,15000000.0
2009-01-06 03:08:00,5.48119,5.48197,5.4795,5.48088,12000000.0
2009-01-06 03:09:00,5.48143,5.48244,5.47971,5.48141,15000000.0
2009-01-06 03:10:00,5.48213,5.48306,5.47993,5.48152,19000000.0
2009-01-06 03:11:00,5.48266,5.4829,5.48087,5.48128,15000000.0
2009-01-06 03:12:00,5.48062,5.48112,5.47753,5.47909,18000000.0
2009-01-06 03:13:00,5.47913,5.4824,5.47913,5.48206,18000000.0
2009-01-06 03:14:00,5.48233,5.48233,5.47951,5.47951,10000000.0
2009-01-06 03:15:00,5.48038,5.48136,5.47956,5.4798,7000000.0
2009-01-06 03:16:00,5.48105,5.48105,5.47931,5.47989,8000000.0
2009-01-06 03:17:00,5.47928,5.48013,5.47886,5.47946,10000000.0
2009-01-06 03:18:00,5.48033,5.48033,5.47882,5.48018,15000000.0
2009-01-06 03:19:00,5.47832,5.47914,5.47695,5.47695,10000000.0
2009-01-06 03:20:00,5.47693,5.47809,5.47518,5.4766,16000000.0
2009-01-06 03:21:00,5.47592,5.47746,5.47558,5.47731,11000000.0
2009-01-06 03:22:00,5.47673,5.47753,5.47571,5.47571,10000000.0
2009-01-06 03:23:00,5.47683,5.47696,5.47586,5.47648,12000000.0
2009-01-06 03:24:00,5.4776,5.47869,5.4761,5.47801,13000000.0
2009-01-06 03:25:00,5.47809,5.47893,5.47736,5.4776,11000000.0
2009-01-06 03:26:00,5.47818,5.48062,5.47769,5.48014,13000000.0
2009-01-06 03:27:00,5.48071,5.48239,5.47975,5.48074,14000000.0
2009-01-06 03:28:00,5.48077,5.48155,5.47965,5.48047,18000000.0
2009-01-06 03:29:00,5.48193,5.48204,5.47981,5.48078,15000000.0
2009-01-06 03:30:00,5.48149,5.48183,5.48053,5.48058,10000000.0
2009-01-06 03:31:00,5.48073,5.48162,5.47965,5.48013,13000000.0
2009-01-06 03:32:00,5.48236,5.48236,5.48025,5.48166,16000000.0
2009-01-06 03:33:00,5.48203,5.48203,5.48022,5.48022,13000000.0
2009-01-06 03:34:00,5.48013,5.48052,5.47849,5.47875,16000000.0
2009-01-06 03:35:00,5.48045,5.48057,5.47847,5.47847,10000000.0
2009-01-06 03:36:00,5.48017,5.48074,5.4788,5.4789,11000000.0
2009-01-06 03:37:00,5.47816,5.48063,5.47782,5.48002,13000000.0
2009-01-06 03:38:00,5.4801,5.48044,5.47827,5.47842,13000000.0
2009-01-06 03:39:00,5.47852,5.4801,5.47852,5.47981,13000000.0
2009-01-06 03:40:00,5.47919,5.47998,5.47829,5.47901,12000000.0
2009-01-06 03:41:00,5.47821,5.48029,5.47821,5.47914,16000000.0
2009-01-06 03:42:00,5.47904,5.47943,5.47731,5.47764,21000000.0
2009-01-06 03:43:00,5.47712,5.4781,5.47662,5.47807,18000000.0
2009-01-06 03:44:00,5.47832,5.47977,5.47764,5.47831,15000000.0
2009-01-06 03:45:00,5.48039,5.48039,5.47879,5.47947,9000000.0
2009-01-06 03:46:00,5.47793,5.47908,5.47759,5.47774,8000000.0
2009-01-06 03:47:00,5.48014,5.48014,5.47864,5.47888,11000000.0
2009-01-06 03:48:00,5.479,5.479,5.47798,5.47842,9000000.0
2009-01-06 03:49:00,5.47961,5.47969,5.47759,5.4788,16000000.0
2009-01-06 03:50:00,5.4773,5.48042,5.4773,5.47957,19000000.0
2009-01-06 03:51:00,5.47937,5.47939,5.47848,5.47893,9000000.0
2009-01-06 03:52:00,5.47938,5.47985,5.47834,5.47967,19000000.0
2009-01-06 03:53:00,5.47987,5.47987,5.47844,5.4788,10000000.0
2009-01-06 03:54:00,5.47894,5.47959,5.47787,5.47859,17000000.0
2009-01-06 03:55:00,5.47945,5.47966,5.47798,5.47837,16000000.0
2009-01-06 03:56:00,5.47943,5.47976,5.4775,5.4775,7000000.0
2009-01-06 03:57:00,5.47967,5.47967,5.47772,5.47783,11000000.0
2009-01-06 03:58:00,5.47942,5.47942,5.47802,5.47813,12000000.0
2009-01-06 03:59:00,5.47941,5.47941,5.47752,5.47858,17000000.0
2009-01-06 04:00:00,5.47867,5.47936,5.47751,5.47876,12000000.0
2009-01-06 04:01:00,5.47895,5.47927,5.47763,5.47763,16000000.0
2009-01-06 04:02:00,5.47877,5.47877,5.47646,5.47646,14000000.0
2009-01-06 04:03:00,5.47674,5.47674,5.47425,5.47502,12000000.0
2009-01-06 04:04:00,5.47397,5.47465,5.47201,5.47206,16000000.0
2009-01-06 04:05:00,5.47332,5.47448,5.47245,5.4731,13000000.0
2009-01-06 04:06:00,5.47227,5.47406,5.47218,5.47394,16000000.0
2009-01-06 04:07:00,5.47278,5.47482,5.47209,5.47413,13000000.0
2009-01-06 04:08:00,5.4742,5.47476,5.47231,5.47231,14000000.0
2009-01-06 04:09:00,5.47267,5.47317,5.47187,5.47247,10000000.0
2009-01-06 04:10:00,5.47363,5.47363,5.47225,5.47225,12000000.0
2009-01-06 04:11:00,5.47367,5.47367,5.47246,5.47343,14000000.0
2009-01-06 04:12:00,5.47294,5.47364,5.47163,5.47358,19000000.0
2009-01-06 04:13:00,5.47354,5.47373,5.47162,5.47291,20000000.0
2009-01-06 04:14:00,5.4735,5.47365,5.4716,5.4722,12000000.0
2009-01-06 04:15:00,5.4721,5.47315,5.4721,5.47255,8000000.0
2009-01-06 04:16:00,5.47261,5.47404,5.47162,5.47256,13000000.0
2009-01-06 04:17:00,5.47425,5.47567,5.4722,5.47512,15000000.0
2009-01-06 04:18:00,5.47405,5.47538,5.47371,5.47538,9000000.0
2009-01-06 04:19:00,5.47599,5.47843,5.47475,5.47843,12000000.0
2009-01-06 04:20:00,5.47975,5.47988,5.47785,5.47785,9000000.0
2009-01-06 04:21:00,5.47896,5.47952,5.47711,5.47711,17000000.0
2009-01-06 04:22:00,5.47864,5.47864,5.47711,5.47756,14000000.0
2009-01-06 04:23:00,5.47756,5.47774,5.47664,5.47758,10000000.0
2009-01-06 04:24:00,5.47785,5.47819,5.47635,5.47748,12000000.0
2009-01-06 04:25:00,5.47601,5.47795,5.47583,5.47785,10000000.0
2009-01-06 04:26:00,5.47832,5.47832,5.47606,5.47606,7000000.0
2009-01-06 04:27:00,5.47657,5.47723,5.47622,5.47701,15000000.0
2009-01-06 04:28:00,5.47736,5.47761,5.4766,5.47745,7000000.0
2009-01-06 04:29:00,5.47775,5.47775,5.47545,5.47636,14000000.0
2009-01-06 04:30:00,5.47574,5.47653,5.47523,5.47552,11000000.0
2009-01-06 04:31:00,5.47549,5.47659,5.47428,5.47428,15000000.0
2009-01-06 04:32:00,5.47355,5.47378,5.47322,5.47322,17000000.0
2009-01-06 04:33:00,5.47479,5.47479,5.47233,5.47283,14000000.0
2009-01-06 04:34:00,5.47266,5.47307,5.47048,5.47114,9000000.0
2009-01-06 04:35:00,5.47011,5.47011,5.4667,5.46792,12000000.0
2009-01-06 04:36:00,5.469,5.4696,5.46746,5.46784,12000000.0
2009-01-06 04:37:00,5.46763,5.46882,5.46652,5.46709,12000000.0
2009-01-06 04:38:00,5.46818,5.4686,5.46734,5.46791,11000000.0
2009-01-06 04:39:00,5.46839,5.46883,5.4674,5.46834,17000000.0
2009-01-06 04:40:00,5.46736,5.46852,5.46622,5.46622,9000000.0
2009-01-06 04:41:00,5.46693,5.46748,5.46598,5.46678,10000000.0
2009-01-06 04:42:00,5.46614,5.46667,5.46571,5.46657,8000000.0
2009-01-06 04:43:00,5.46755,5.46935,5.46641,5.46814,18000000.0
2009-01-06 04:44:00,5.46885,5.46905,5.4663,5.46905,9000000.0
2009-01-06 04:45:00,5.4694,5.4704,5.46821,5.4704,9000000.0
2009-01-06 04:46:00,5.4709,5.47304,5.46982,5.47071,16000000.0
2009-01-06 04:47:00,5.47088,5.47192,5.47023,5.47023,12000000.0
2009-01-06 04:48:00,5.47187,5.47187,5.46932,5.46997,10000000.0
2009-01-06 04:49:00,5.47149,5.47159,5.46928,5.46928,16000000.0
2009-01-06 04:50:00,5.4701,5.47113,5.46919,5.47031,16000000.0
2009-01-06 04:51:00,5.47085,5.47133,5.46999,5.47042,20000000.0
2009-01-06 04:52:00,5.47043,5.47089,5.46951,5.46951,13000000.0
2009-01-06 04:53:00,5.47142,5.47196,5.47007,5.47007,11000000.0
2009-01-06 04:54:00,5.47163,5.47199,5.47074,5.47154,11000000.0
2009-01-06 04:55:00,5.47159,5.47281,5.47109,5.47201,12000000.0
2009-01-06 04:56:00,5.47411,5.47493,5.47253,5.47435,16000000.0
2009-01-06 04:57:00,5.47289,5.47384,5.4723,5.4723,7000000.0
2009-01-06 04:58:00,5.47259,5.47466,5.47234,5.4738,13000000.0
2009-01-06 04:59:00,5.47495,5.47495,5.4731,5.47439,17000000.0
2009-01-06 05:00:00,5.47399,5.47442,5.4731,5.4731,10000000.0
2009-01-06 05:01:00,5.47345,5.47519,5.47345,5.47371,13000000.0
2009-01-06 05:02:00,5.47261,5.47438,5.47261,5.4727,18000000.0
2009-01-06 05:03:00,5.47295,5.47346,5.4727,5.4731,9000000.0
2009-01-06 05:04:00,5.47297,5.4735,5.47195,5.47266,12000000.0
2009-01-06 05:05:00,5.47345,5.47413,5.47177,5.47215,10000000.0
2009-01-06 05:06:00,5.47267,5.47457,5.47267,5.47328,20000000.0
2009-01-06 05:07:00,5.47288,5.47389,5.47245,5.47327,10000000.0
2009-01-06 05:08:00,5.47291,5.47387,5.47215,5.47215,17000000.0
2009-01-06 05:09:00,5.47289,5.47336,5.47134,5.47148,15000000.0
2009-01-06 05:10:00,5.47192,5.47246,5.47068,5.47176,10000000.0
2009-01-06 05:11:00,5.47256,5.47267,5.47109,5.47188,16000000.0
2009-01-06 05:12:00,5.47202,5.47245,5.47152,5.47213,7000000.0
2009-01-06 05:13:00,5.47158,5.47266,5.47158,5.47232,12000000.0
2009-01-06 05:14:00,5.47253,5.47262,5.47235,5.47259,14000000.0
2009-01-06 05:15:00,5.47305,5.47361,5.47184,5.47184,16000000.0
2009-01-06 05:16:00,5.47333,5.47362,5.47211,5.47216,15000000.0
2009-01-06 05:17:00,5.47253,5.47356,5.47213,5.47282,10000000.0
2009-01-06 05:18:00,5.47341,5.47347,5.47122,5.47284,13000000.0
2009-01-06 05:19:00,5.47213,5.47218,5.47076,5.47218,13000000.0
2009-01-06 05:20:00,5.47138,5.47215,5.47061,5.47113,20000000.0
2009-01-06 05:21:00,5.47209,5.47224,5.47031,5.47031,9000000.0
2009-01-06 05:22:00,5.46934,5.47117,5.46907,5.46974,17000000.0
2009-01-06 05:23:00,5.47041,5.47074,5.46885,5.4701,14000000.0
2009-01-06 05:24:00,5.47128,5.47171,5.47005,5.47005,19000000.0
2009-01-06 05:25:00,5.47141,5.47162,5.47009,5.47009,13000000.0
2009-01-06 05:26:00,5.47163,5.47163,5.47047,5.4707,13000000.0
2009-01-06 05:27:00,5.47024,5.47189,5.46933,5.47031,13000000.0
2009-01-06 05:28:00,5.47203,5.4723,5.47081,5.47101,10000000.0
2009-01-06 05:29:00,5.47215,5.47215,5.47195,5.47208,17000000.0
2009-01-06 05:30:00,5.47068,5.47075,5.47055,5.47055,21000000.0
2009-01-06 05:31:00,5.47066,5.47072,5.47037,5.47047,13000000.0
2009-01-06 05:32:00,5.47214,5.47214,5.46997,5.4716,16000000.0
2009-01-06 05:33:00,5.47271,5.47276,5.4711,5.47154,13000000.0
2009-01-06 05:34:00,5.47281,5.47281,5.4706,5.47222,13000000.0
2009-01-06 05:35:00,5.47078,5.47199,5.47042,5.47186,14000000.0
2009-01-06 05:36:00,5.47242,5.47242,5.47061,5.47169,18000000.0
2009-01-06 05:37:00,5.47237,5.47237,5.46948,5.46948,12000000.0
2009-01-06 05:38:00,5.47014,5.47065,5.46943,5.46943,13000000.0
2009-01-06 05:39:00,5.4706,5.47189,5.47055,5.47109,21000000.0
2009-01-06 05:40:00,5.47023,5.47146,5.47023,5.47077,14000000.0
2009-01-06 05:41:00,5.47051,5.47147,5.46991,5.47064,13000000.0
2009-01-06 05:42:00,5.472,5.47218,5.4709,5.47112,8000000.0
2009-01-06 05:43:00,5.47239,5.47239,5.47113,5.47227,13000000.0
2009-01-06 05:44:00,5.47218,5.47225,5.47205,5.47205,13000000.0
2009-01-06 05:45:00,5.47266,5.47266,5.47093,5.47174,24000000.0
2009-01-06 05:46:00,5.47106,5.472,5.47037,5.47072,14000000.0
2009-01-06 05:47:00,5.47209,5.47215,5.47097,5.47198,11000000.0
2009-01-06 05:48:00,5.47062,5.47166,5.47061,5.47107,18000000.0
2009-01-06 05:49:00,5.47201,5.47201,5.46997,5.47065,10000000.0
2009-01-06 05:50:00,5.47155,5.47155,5.46927,5.47016,10000000.0
2009-01-06 05:51:00,5.47011,5.47011,5.46791,5.46951,11000000.0
2009-01-06 05:52:00,5.47017,5.4704,5.46847,5.46891,19000000.0
2009-01-06 05:53:00,5.46882,5.46953,5.46814,5.46948,15000000.0
2009-01-06 05:54:00,5.46792,5.46967,5.46789,5.46964,7000000.0
2009-01-06 05:55:00,5.46906,5.46975,5.46737,5.46771,12000000.0
2009-01-06 05:56:00,5.46834,5.46834,5.4659,5.46738,16000000.0
2009-01-06 05:57:00,5.46641,5.46781,5.46562,5.46562,11000000.0
2009-01-06 05:58:00,5.46674,5.46869,5.46622,5.46869,22000000.0
2009-01-06 05:59:00,5.46704,5.46966,5.46704,5.4683,9000000.0
2009-01-06 06:00:00,5.46935,5.46935,5.4664,5.46726,17000000.0
2009-01-06 06:01:00,5.46771,5.46891,5.46591,5.46753,18000000.0
2009-01-06 06:02:00,5.46842,5.46963,5.46691,5.46745,18000000.0
2009-01-06 06:03:00,5.46689,5.46785,5.46583,5.46712,16000000.0
2009-01-06 06:04:00,5.46625,5.46762,5.46568,5.46658,8000000.0
2009-01-06 06:05:00,5.46771,5.46783,5.46575,5.46615,10000000.0
2009-01-06 06:06:00,5.4662,5.46893,5.46542,5.46746,27000000.0
2009-01-06 06:07:00,5.46868,5.46868,5.46459,5.4663,17000000.0
2009-01-06 06:08:00,5.46559,5.46682,5.46484,5.46496,14000000.0
2009-01-06 06:09:00,5.46628,5.46628,5.46328,5.46538,13000000.0
2009-01-06 06:10:00,5.46502,5.46529,5.4638,5.46407,14000000.0
2009-01-06 06:11:00,5.46523,5.46523,5.46377,5.46455,16000000.0
2009-01-06 06:12:00,5.46395,5.46497,5.46271,5.46311,17000000.0
2009-01-06 06:13:00,5.46447,5.4656,5.4636,5.46431,14000000.0
2009-01-06 06:14:00,5.46446,5.46537,5.46393,5.46526,12000000.0
2009-01-06 06:15:00,5.46659,5.46792,5.46537,5.46665,13000000.0
2009-01-06 06:16:00,5.46613,5.46672,5.4649,5.46599,14000000.0
2009-01-06 06:17:00,5.46538,5.46657,5.4649,5.4658,11000000.0
2009-01-06 06:18:00,5.46652,5.46659,5.46506,5.46643,12000000.0
2009-01-06 06:19:00,5.46499,5.46579,5.46427,5.46517,19000000.0
2009-01-06 06:20:00,5.46505,5.46571,5.46388,5.46493,11000000.0
2009-01-06 06:21:00,5.46388,5.46487,5.46375,5.46382,9000000.0
2009-01-06 06:22:00,5.4652,5.46618,5.46373,5.46373,22000000.0
2009-01-06 06:23:00,5.46459,5.4658,5.4641,5.46547,18000000.0
2009-01-06 06:24:00,5.46692,5.46807,5.46535,5.46796,8000000.0
2009-01-06 06:25:00,5.46918,5.47304,5.46918,5.47269,9000000.0
2009-01-06 06:26:00,5.47458,5.4763,5.47322,5.4762,13000000.0
2009-01-06 06:27:00,5.47756,5.47756,5.47349,5.47432,15000000.0
2009-01-06 06:28:00,5.4751,5.47682,5.47382,5.47627,18000000.0
2009-01-06 06:29:00,5.47603,5.47757,5.47558,5.47558,16000000.0
2009-01-06 06:30:00,5.47599,5.47777,5.47599,5.47777,10000000.0
2009-01-06 06:31:00,5.47798,5.47843,5.47637,5.47726,13000000.0
2009-01-06 06:32:00,5.48078,5.48471,5.47878,5.48471,10000000.0
2009-01-06 06:33:00,5.48747,5.48747,5.48213,5.4836,10000000.0
2009-01-06 06:34:00,5.48354,5.48385,5.48233,5.483,15000000.0
2009-01-06 06:35:00,5.48322,5.48322,5.48061,5.48154,13000000.0
2009-01-06 06:36:00,5.48195,5.48353,5.48069,5.48261,23000000.0
2009-01-06 06:37:00,5.4829,5.48384,5.48247,5.48247,11000000.0
2009-01-06 06:38:00,5.48283,5.48437,5.48229,5.48305,17000000.0
2009-01-06 06:39:00,5.48303,5.48314,5.48194,5.4821,8000000.0
2009-01-06 06:40:00,5.48237,5.48483,5.48237,5.48342,15000000.0
2009-01-06 06:41:00,5.48445,5.48504,5.48386,5.48474,15000000.0
2009-01-06 06:42:00,5.48356,5.48471,5.48305,5.48305,16000000.0
2009-01-06 06:43:00,5.48502,5.48643,5.48372,5.48533,12000000.0
2009-01-06 06:44:00,5.48836,5.49741,5.48836,5.49613,13000000.0
2009-01-06 06:45:00,5.4962,5.4962,5.49256,5.4946,14000000.0
2009-01-06 06:46:00,5.4949,5.496,5.4934,5.49492,12000000.0
2009-01-06 06:47:00,5.49371,5.49371,5.49161,5.49161,11000000.0
2009-01-06 06:48:00,5.49202,5.49751,5.49202,5.49289,15000000.0
2009-01-06 06:49:00,5.49407,5.49751,5.49256,5.49696,17000000.0
2009-01-06 06:50:00,5.4954,5.4966,5.49312,5.49428,13000000.0
2009-01-06 06:51:00,5.4936,5.4936,5.48832,5.48832,8000000.0
2009-01-06 06:52:00,5.48839,5.49186,5.48839,5.49172,14000000.0
2009-01-06 06:53:00,5.49128,5.49213,5.49003,5.49003,13000000.0
2009-01-06 06:54:00,5.49119,5.49119,5.48943,5.48961,8000000.0
2009-01-06 06:55:00,5.48999,5.49007,5.48893,5.48996,10000000.0
2009-01-06 06:56:00,5.4891,5.48971,5.48796,5.48971,11000000.0
2009-01-06 06:57:00,5.48981,5.48981,5.48726,5.48844,17000000.0
2009-01-06 06:58:00,5.48893,5.48899,5.48782,5.48845,12000000.0
2009-01-06 06:59:00,5.48762,5.48946,5.48729,5.48788,14000000.0
2009-01-06 07:00:00,5.48729,5.49164,5.48729,5.49164,11000000.0
2009-01-06 07:01:00,5.49326,5.49494,5.49197,5.49197,10000000.0
2009-01-06 07:02:00,5.49256,5.49267,5.49006,5.49219,14000000.0
2009-01-06 07:03:00,5.4921,5.49344,5.49087,5.49168,7000000.0
2009-01-06 07:04:00,5.49365,5.4946,5.49265,5.49354,16000000.0
2009-01-06 07:05:00,5.49396,5.49418,5.49243,5.49243,15000000.0
2009-01-06 07:06:00,5.49363,5.49409,5.49174,5.49315,16000000.0
2009-01-06 07:07:00,5.49338,5.49358,5.49223,5.49332,12000000.0
2009-01-06 07:08:00,5.49157,5.49365,5.4913,5.49193,8000000.0
2009-01-06 07:09:00,5.4919,5.49254,5.49069,5.49069,8000000.0
2009-01-06 07:10:00,5.4929,5.49347,5.4914,5.49226,16000000.0
2009-01-06 07:11:00,5.4921,5.49313,5.49115,5.49261,17000000.0
2009-01-06 07:12:00,5.4907,5.49223,5.48988,5.49096,20000000.0
2009-01-06 07:13:00,5.49055,5.4916,5.48878,5.49135,18000000.0
2009-01-06 07:14:00,5.4913,5.4913,5.48897,5.48903,11000000.0
2009-01-06 07:15:00,5.49135,5.49394,5.48979,5.49347,18000000.0
2009-01-06 07:16:00,5.49473,5.49871,5.49459,5.49601,18000000.0
2009-01-06 07:17:00,5.4964,5.49813,5.49615,5.49702,12000000.0
2009-01-06 07:18:00,5.4991,5.50299,5.49779,5.50299,18000000.0
2009-01-06 07:19:00,5.50329,5.50705,5.50329,5.50573,14000000.0
2009-01-06 07:20:00,5.50724,5.50942,5.50621,5.50782,18000000.0
2009-01-06 07:21:00,5.50924,5.50974,5.50721,5.50853,13000000.0
2009-01-06 07:22:00,5.5085,5.50906,5.50605,5.50694,14000000.0
2009-01-06 07:23:00,5.50754,5.50805,5.50566,5.507,15000000.0
2009-01-06 07:24:00,5.50709,5.50751,5.50574,5.50703,16000000.0
2009-01-06 07:25:00,5.50698,5.50775,5.5056,5.50576,15000000.0
2009-01-06 07:26:00,5.50471,5.50661,5.50095,5.50273,13000000.0
2009-01-06 07:27:00,5.50113,5.50454,5.50113,5.50393,12000000.0
2009-01-06 07:28:00,5.503,5.50592,5.50083,5.50247,22000000.0
2009-01-06 07:29:00,5.50204,5.50338,5.50039,5.50121,16000000.0
2009-01-06 07:30:00,5.50147,5.50264,5.50126,5.50234,14000000.0
2009-01-06 07:31:00,5.50299,5.50508,5.50235,5.50508,13000000.0
2009-01-06 07:32:00,5.5045,5.50647,5.5045,5.50509,9000000.0
2009-01-06 07:33:00,5.50716,5.50787,5.50629,5.50693,7000000.0
2009-01-06 07:34:00,5.50762,5.50892,5.50696,5.50781,18000000.0
2009-01-06 07:35:00,5.50906,5.50906,5.5064,5.50709,9000000.0
2009-01-06 07:36:00,5.50692,5.50851,5.50692,5.50798,13000000.0
2009-01-06 07:37:00,5.50915,5.50946,5.50766,5.50946,11000000.0
2009-01-06 07:38:00,5.50899,5.50899,5.50518,5.50566,11000000.0
2009-01-06 07:39:00,5.50421,5.50512,5.50325,5.50424,19000000.0
2009-01-06 07:40:00,5.50443,5.50488,5.50344,5.50453,11000000.0
2009-01-06 07:41:00,5.50562,5.50636,5.50405,5.5059,7000000.0
2009-01-06 07:42:00,5.50691,5.50808,5.5058,5.50684,13000000.0
2009-01-06 07:43:00,5.5079,5.5092,5.50604,5.50667,14000000.0
2009-01-06 07:44:00,5.50801,5.50801,5.50499,5.50508,10000000.0
2009-01-06 07:45:00,5.50628,5.50636,5.50524,5.50524,8000000.0
2009-01-06 07:46:00,5.50593,5.50593,5.50395,5.50523,13000000.0
2009-01-06 07:47:00,5.50445,5.50547,5.50255,5.50448,15000000.0
2009-01-06 07:48:00,5.50334,5.50511,5.50334,5.50447,13000000.0
2009-01-06 07:49:00,5.50568,5.50571,5.50308,5.50415,10000000.0
2009-01-06 07:50:00,5.50291,5.50446,5.50112,5.50297,17000000.0
2009-01-06 07:51:00,5.50283,5.50292,5.50019,5.50019,16000000.0
2009-01-06 07:52:00,5.50086,5.50165,5.49986,5.50058,13000000.0
2009-01-06 07:53:00,5.50179,5.50251,5.50101,5.50191,10000000.0
2009-01-06 07:54:00,5.50343,5.50343,5.50117,5.50216,11000000.0
2009-01-06 07:55:00,5.50288,5.50407,5.50165,5.50395,12000000.0
2009-01-06 07:56:00,5.50372,5.50625,5.50326,5.50625,13000000.0
2009-01-06 07:57:00,5.50596,5.50596,5.50451,5.50481,8000000.0
2009-01-06 07:58:00,5.50325,5.50476,5.50313,5.50369,14000000.0
2009-01-06 07:59:00,5.50479,5.50619,5.50293,5.50452,15000000.0
2009-01-06 08:00:00,5.50583,5.50635,5.50473,5.50496,10000000.0
2009-01-06 08:01:00,5.50583,5.50784,5.50476,5.50615,13000000.0
2009-01-06 08:02:00,5.50577,5.50755,5.50449,5.50478,14000000.0
2009-01-06 08:03:00,5.50494,5.50534,5.50249,5.50403,12000000.0
2009-01-06 08:04:00,5.50543,5.50559,5.50395,5.50509,16000000.0
2009-01-06 08:05:00,5.50366,5.50496,5.50274,5.50324,14000000.0
2009-01-06 08:06:00,5.50402,5.50402,5.50193,5.50224,19000000.0
2009-01-06 08:07:00,5.50291,5.50408,5.50231,5.50231,19000000.0
2009-01-06 08:08:00,5.50113,5.50151,5.49779,5.49779,11000000.0
2009-01-06 08:09:00,5.49698,5.4989,5.49698,5.4989,10000000.0
2009-01-06 08:10:00,5.49928,5.50044,5.49789,5.49954,16000000.0
2009-01-06 08:11:00,5.49853,5.49901,5.49768,5.49768,9000000.0
2009-01-06 08:12:00,5.49751,5.50113,5.49747,5.50113,10000000.0
2009-01-06 08:13:00,5.50195,5.50242,5.49953,5.49953,11000000.0
2009-01-06 08:14:00,5.50141,5.50149,5.4999,5.50032,12000000.0
2009-01-06 08:15:00,5.49971,5.50172,5.49971,5.50085,15000000.0
2009-01-06 08:16:00,5.50019,5.50159,5.49927,5.49973,14000000.0
2009-01-06 08:17:00,5.49824,5.49986,5.49775,5.49775,10000000.0
2009-01-06 08:18:00,5.4973,5.49775,5.49455,5.49455,9000000.0
2009-01-06 08:19:00,5.49535,5.49535,5.49298,5.49395,11000000.0
2009-01-06 08:20:00,5.49301,5.49381,5.49155,5.49175,11000000.0
2009-01-06 08:21:00,5.49341,5.495,5.49149,5.49499,20000000.0
2009-01-06 08:22:00,5.49562,5.49636,5.49446,5.4956,8000000.0
2009-01-06 08:23:00,5.49522,5.49637,5.49379,5.49501,12000000.0
2009-01-06 08:24:00,5.49382,5.49488,5.49264,5.49398,13000000.0
2009-01-06 08:25:00,5.49416,5.49887,5.49416,5.49858,12000000.0
2009-01-06 08:26:00,5.49975,5.4999,5.49668,5.49668,13000000.0
2009-01-06 08:27:00,5.4968,5.49794,5.49621,5.49794,11000000.0
2009-01-06 08:28:00,5.49918,5.49998,5.49849,5.49998,8000000.0
2009-01-06 08:29:00,5.50043,5.5014,5.49903,5.50134,12000000.0
2009-01-06 08:30:00,5.50243,5.5041,5.50243,5.50345,11000000.0
2009-01-06 08:31:00,5.50385,5.5069,5.50385,5.50448,10000000.0
2009-01-06 08:32:00,5.50521,5.5062,5.50381,5.50495,13000000.0
2009-01-06 08:33:00,5.50484,5.50484,5.50248,5.50248,11000000.0
2009-01-06 08:34:00,5.50284,5.50284,5.49933,5.50015,17000000.0
2009-01-06 08:35:00,5.501,5.50181,5.50046,5.50111,11000000.0
2009-01-06 08:36:00,5.5004,5.50147,5.50005,5.50125,10000000.0
2009-01-06 08:37:00,5.50008,5.50139,5.4997,5.50139,9000000.0
2009-01-06 08:38:00,5.50162,5.50329,5.50049,5.50326,18000000.0
2009-01-06 08:39:00,5.50198,5.50396,5.50175,5.50319,8000000.0
2009-01-06 08:40:00,5.50321,5.50321,5.50234,5.50234,7000000.0
2009-01-06 08:41:00,5.50168,5.50301,5.50001,5.50129,16000000.0
2009-01-06 08:42:00,5.50182,5.50182,5.50005,5.50111,14000000.0
2009-01-06 08:43:00,5.49958,5.50108,5.49958,5.49973,12000000.0
2009-01-06 08:44:00,5.4996,5.50116,5.49959,5.49981,9000000.0
2009-01-06 08:45:00,5.49979,5.49979,5.49693,5.49695,18000000.0
2009-01-06 08:46:00,5.4955,5.49747,5.49492,5.49592,14000000.0
2009-01-06 08:47:00,5.49643,5.49643,5.49385,5.49385,18000000.0
2009-01-06 08:48:00,5.49489,5.49489,5.49227,5.49303,12000000.0
2009-01-06 08:49:00,5.49471,5.49591,5.49193,5.49339,14000000.0
2009-01-06 08:50:00,5.4921,5.49373,5.48996,5.49352,16000000.0
2009-01-06 08:51:00,5.4934,5.4934,5.49017,5.49144,21000000.0
2009-01-06 08:52:00,5.49057,5.49318,5.49057,5.49086,20000000.0
2009-01-06 08:53:00,5.49285,5.49355,5.49209,5.49312,7000000.0
2009-01-06 08:54:00,5.49408,5.49655,5.4935,5.49619,17000000.0
2009-01-06 08:55:00,5.49689,5.49689,5.4933,5.49441,12000000.0
2009-01-06 08:56:00,5.49512,5.49835,5.49437,5.49669,17000000.0
2009-01-06 08:57:00,5.49659,5.49759,5.49403,5.49431,16000000.0
2009-01-06 08:58:00,5.49492,5.49665,5.49395,5.49395,12000000.0
2009-01-06 08:59:00,5.49516,5.49581,5.49372,5.49533,13000000.0
2009-01-06 09:00:00,5.49479,5.49653,5.49304,5.49369,17000000.0
2009-01-06 09:01:00,5.49403,5.49483,5.49281,5.49356,13000000.0
2009-01-06 09:02:00,5.49488,5.49622,5.49402,5.49588,8000000.0
2009-01-06 09:03:00,5.49784,5.50295,5.49784,5.50253,16000000.0
2009-01-06 09:04:00,5.50244,5.50415,5.50229,5.50415,8000000.0
2009-01-06 09:05:00,5.50318,5.50351,5.50125,5.50292,11000000.0
2009-01-06 09:06:00,5.5043,5.50461,5.50309,5.50371,10000000.0
2009-01-06 09:07:00,5.50258,5.50313,5.50077,5.50077,10000000.0
2009-01-06 09:08:00,5.49897,5.50117,5.49518,5.49593,19000000.0
2009-01-06 09:09:00,5.49413,5.49603,5.48976,5.49176,16000000.0
2009-01-06 09:10:00,5.4922,5.4926,5.49011,5.491,8000000.0
2009-01-06 09:11:00,5.49075,5.49075,5.48876,5.48876,11000000.0
2009-01-06 09:12:00,5.48914,5.49147,5.48914,5.49087,16000000.0
2009-01-06 09:13:00,5.49145,5.4962,5.49145,5.4962,15000000.0
2009-01-06 09:14:00,5.4965,5.4965,5.49368,5.4942,17000000.0
2009-01-06 09:15:00,5.49272,5.49452,5.49237,5.49325,12000000.0
2009-01-06 09:16:00,5.49336,5.49393,5.49243,5.49252,14000000.0
2009-01-06 09:17:00,5.49223,5.49309,5.49024,5.49036,14000000.0
2009-01-06 09:18:00,5.48971,5.48971,5.48504,5.48594,18000000.0
2009-01-06 09:19:00,5.48553,5.48682,5.48481,5.48661,14000000.0
2009-01-06 09:20:00,5.48702,5.48998,5.48586,5.4899,18000000.0
2009-01-06 09:21:00,5.4886,5.49041,5.48736,5.48899,17000000.0
2009-01-06 09:22:00,5.48811,5.48927,5.48702,5.48845,13000000.0
2009-01-06 09:23:00,5.48823,5.49008,5.48823,5.48969,12000000.0
2009-01-06 09:24:00,5.49027,5.49116,5.48825,5.48948,14000000.0
2009-01-06 09:25:00,5.49007,5.49088,5.48886,5.49058,9000000.0
2009-01-06 09:26:00,5.48949,5.49093,5.48885,5.48921,13000000.0
2009-01-06 09:27:00,5.49006,5.49113,5.48795,5.48884,13000000.0
2009-01-06 09:28:00,5.48868,5.48981,5.48704,5.48834,19000000.0
2009-01-06 09:29:00,5.48787,5.48863,5.48645,5.4881,14000000.0
2009-01-06 09:30:00,5.48834,5.48914,5.48709,5.48914,15000000.0
2009-01-06 09:31:00,5.49074,5.49267,5.48981,5.49267,11000000.0
2009-01-06 09:32:00,5.49572,5.49869,5.49514,5.49767,16000000.0
2009-01-06 09:33:00,5.49541,5.49698,5.4944,5.49516,9000000.0
2009-01-06 09:34:00,5.49412,5.49748,5.49193,5.49677,18000000.0
2009-01-06 09:35:00,5.4971,5.50382,5.4971,5.50382,14000000.0
2009-01-06 09:36:00,5.50372,5.50372,5.49825,5.5,16000000.0
2009-01-06 09:37:00,5.49875,5.4992,5.49697,5.49884,20000000.0
2009-01-06 09:38:00,5.49945,5.50117,5.49872,5.49957,19000000.0
2009-01-06 09:39:00,5.50077,5.50155,5.49976,5.50127,16000000.0
2009-01-06 09:40:00,5.50022,5.50444,5.50008,5.50444,12000000.0
2009-01-06 09:41:00,5.50493,5.50766,5.50331,5.50499,18000000.0
2009-01-06 09:42:00,5.50674,5.5123,5.50674,5.5123,16000000.0
2009-01-06 09:43:00,5.51484,5.51948,5.51376,5.51898,15000000.0
2009-01-06 09:44:00,5.52201,5.52259,5.51821,5.51952,13000000.0
2009-01-06 09:45:00,5.51945,5.5218,5.51812,5.51859,13000000.0
2009-01-06 09:46:00,5.51867,5.52035,5.51757,5.51999,17000000.0
2009-01-06 09:47:00,5.5192,5.5195,5.51708,5.51816,13000000.0
2009-01-06 09:48:00,5.51712,5.51776,5.51498,5.51741,16000000.0
2009-01-06 09:49:00,5.51868,5.52289,5.51765,5.52223,17000000.0
2009-01-06 09:50:00,5.52485,5.52547,5.52091,5.52339,12000000.0
2009-01-06 09:51:00,5.52239,5.5254,5.52239,5.52461,16000000.0
2009-01-06 09:52:00,5.52531,5.52645,5.52231,5.52613,16000000.0
2009-01-06 09:53:00,5.52584,5.5298,5.52584,5.52841,15000000.0
2009-01-06 09:54:00,5.52913,5.53261,5.52913,5.53095,15000000.0
2009-01-06 09:55:00,5.53046,5.53178,5.52795,5.5291,15000000.0
2009-01-06 09:56:00,5.52849,5.53091,5.52638,5.52826,17000000.0
2009-01-06 09:57:00,5.52791,5.53005,5.52626,5.52854,12000000.0
2009-01-06 09:58:00,5.5279,5.52987,5.52787,5.52925,14000000.0
2009-01-06 09:59:00,5.53001,5.53001,5.52711,5.52714,10000000.0
2009-01-06 10:00:00,5.52762,5.52818,5.52583,5.52707,11000000.0
2009-01-06 10:01:00,5.52618,5.53135,5.52618,5.53035,24000000.0
2009-01-06 10:02:00,5.52991,5.53433,5.52965,5.53433,14000000.0
2009-01-06 10:03:00,5.53494,5.53734,5.53381,5.53734,16000000.0
2009-01-06 10:04:00,5.53703,5.53703,5.53331,5.53531,10000000.0
2009-01-06 10:05:00,5.53303,5.53493,5.53292,5.53482,10000000.0
2009-01-06 10:06:00,5.53492,5.53506,5.53131,5.53263,9000000.0
2009-01-06 10:07:00,5.53069,5.53384,5.53064,5.53371,11000000.0
2009-01-06 10:08:00,5.53197,5.53379,5.53103,5.53235,9000000.0
2009-01-06 10:09:00,5.53133,5.53231,5.53048,5.53147,11000000.0
2009-01-06 10:10:00,5.53101,5.53146,5.52914,5.53093,15000000.0
2009-01-06 10:11:00,5.5317,5.53175,5.52996,5.53125,16000000.0
2009-01-06 10:12:00,5.52996,5.53489,5.52996,5.53386,19000000.0
2009-01-06 10:13:00,5.5318,5.53698,5.5318,5.53506,9000000.0
2009-01-06 10:14:00,5.53575,5.53706,5.53513,5.53637,11000000.0
2009-01-06 10:15:00,5.53782,5.53904,5.53721,5.53721,8000000.0
2009-01-06 10:16:00,5.53734,5.53892,5.53567,5.53872,17000000.0
2009-01-06 10:17:00,5.53824,5.54493,5.53824,5.54368,16000000.0
2009-01-06 10:18:00,5.54266,5.5434,5.54027,5.54287,16000000.0
2009-01-06 10:19:00,5.54392,5.54513,5.54225,5.54404,17000000.0
2009-01-06 10:20:00,5.54337,5.54866,5.54337,5.54834,16000000.0
2009-01-06 10:21:00,5.54965,5.5504,5.54861,5.5504,7000000.0
2009-01-06 10:22:00,5.54972,5.5517,5.54911,5.55107,10000000.0
2009-01-06 10:23:00,5.54825,5.55116,5.54648,5.54871,14000000.0
2009-01-06 10:24:00,5.54671,5.54751,5.54479,5.54602,13000000.0
2009-01-06 10:25:00,5.54425,5.54787,5.54421,5.54778,12000000.0
2009-01-06 10:26:00,5.5482,5.54841,5.54565,5.54787,11000000.0
2009-01-06 10:27:00,5.54543,5.54692,5.54355,5.54526,13000000.0
2009-01-06 10:28:00,5.54541,5.54541,5.54249,5.54249,13000000.0
2009-01-06 10:29:00,5.54456,5.54456,5.54029,5.5407,11000000.0
2009-01-06 10:30:00,5.54004,5.54051,5.53835,5.54051,9000000.0
2009-01-06 10:31:00,5.54003,5.54003,5.53816,5.53867,16000000.0
2009-01-06 10:32:00,5.53763,5.53872,5.53696,5.53751,9000000.0
2009-01-06 10:33:00,5.53813,5.53813,5.53604,5.53638,12000000.0
2009-01-06 10:34:00,5.53726,5.53959,5.53691,5.53959,11000000.0
2009-01-06 10:35:00,5.5395,5.54066,5.53785,5.53831,17000000.0
2009-01-06 10:36:00,5.53847,5.53847,5.53671,5.53795,10000000.0
2009-01-06 10:37:00,5.53913,5.53932,5.53749,5.53782,15000000.0
2009-01-06 10:38:00,5.53812,5.53934,5.53747,5.53849,17000000.0
2009-01-06 10:39:00,5.53875,5.54022,5.53702,5.54022,13000000.0
2009-01-06 10:40:00,5.54077,5.54077,5.53867,5.5403,10000000.0
2009-01-06 10:41:00,5.53993,5.54054,5.53867,5.53936,15000000.0
2009-01-06 10:42:00,5.54179,5.5457,5.54003,5.54455,12000000.0
2009-01-06 10:43:00,5.54707,5.5483,5.54437,5.5483,13000000.0
2009-01-06 10:44:00,5.54912,5.55014,5.54703,5.54967,12000000.0
2009-01-06 10:45:00,5.54886,5.5498,5.5463,5.54763,13000000.0
2009-01-06 10:46:00,5.5489,5.5489,5.54647,5.54647,13000000.0
2009-01-06 10:47:00,5.54566,5.54678,5.54554,5.54601,7000000.0
2009-01-06 10:48:00,5.54586,5.54721,5.54447,5.54638,12000000.0
2009-01-06 10:49:00,5.54587,5.54587,5.5414,5.5428,10000000.0
2009-01-06 10:50:00,5.54192,5.54291,5.53927,5.54029,14000000.0
2009-01-06 10:51:00,5.54085,5.54123,5.53933,5.54032,11000000.0
2009-01-06 10:52:00,5.53856,5.53998,5.5381,5.53979,20000000.0
2009-01-06 10:53:00,5.54029,5.54057,5.53748,5.53916,9000000.0
2009-01-06 10:54:00,5.54145,5.54247,5.53992,5.54066,18000000.0
2009-01-06 10:55:00,5.54091,5.542,5.5398,5.54187,10000000.0
2009-01-06 10:56:00,5.54104,5.54695,5.54088,5.54695,11000000.0
2009-01-06 10:57:00,5.5468,5.5468,5.54378,5.54378,8000000.0
2009-01-06 10:58:00,5.54352,5.54495,5.54291,5.54363,10000000.0
2009-01-06 10:59:00,5.545,5.54605,5.54365,5.54429,10000000.0
2009-01-06 11:00:00,5.54268,5.54456,5.54241,5.54402,15000000.0
2009-01-06 11:01:00,5.5444,5.54488,5.54287,5.5445,12000000.0
2009-01-06 11:02:00,5.54483,5.54483,5.54146,5.54462,8000000.0
2009-01-06 11:03:00,5.54451,5.54451,5.54175,5.54383,11000000.0
2009-01-06 11:04:00,5.54369,5.54422,5.54255,5.54342,15000000.0
2009-01-06 11:05:00,5.54374,5.54374,5.53936,5.53973,17000000.0
2009-01-06 11:06:00,5.53893,5.5403,5.53552,5.53864,12000000.0
2009-01-06 11:07:00,5.54069,5.54105,5.53908,5.54052,11000000.0
2009-01-06 11:08:00,5.54132,5.54408,5.5409,5.54187,22000000.0
2009-01-06 11:09:00,5.54202,5.54255,5.53906,5.5392,9000000.0
2009-01-06 11:10:00,5.54119,5.54119,5.5396,5.54115,16000000.0
2009-01-06 11:11:00,5.53992,5.54116,5.53992,5.54055,7000000.0
2009-01-06 11:12:00,5.54058,5.54158,5.53814,5.54017,15000000.0
2009-01-06 11:13:00,5.54051,5.54062,5.53857,5.54028,11000000.0
2009-01-06 11:14:00,5.54002,5.54061,5.53778,5.53847,18000000.0
2009-01-06 11:15:00,5.53945,5.53982,5.53763,5.53785,11000000.0
2009-01-06 11:16:00,5.53695,5.53873,5.53623,5.53748,13000000.0
2009-01-06 11:17:00,5.53561,5.53677,5.53105,5.53256,13000000.0
2009-01-06 11:18:00,5.53155,5.53167,5.52922,5.53088,9000000.0
2009-01-06 11:19:00,5.52946,5.53207,5.52919,5.53137,17000000.0
2009-01-06 11:20:00,5.52964,5.53167,5.52935,5.52996,14000000.0
2009-01-06 11:21:00,5.53188,5.53188,5.53037,5.53103,14000000.0
2009-01-06 11:22:00,5.53029,5.53044,5.52886,5.52937,22000000.0
2009-01-06 11:23:00,5.53056,5.53065,5.52769,5.52779,8000000.0
2009-01-06 11:24:00,5.52673,5.52909,5.52638,5.52755,18000000.0
2009-01-06 11:25:00,5.52646,5.52659,5.52483,5.52659,9000000.0
2009-01-06 11:26:00,5.52797,5.53099,5.52609,5.53099,15000000.0
2009-01-06 11:27:00,5.53081,5.53252,5.52992,5.53186,10000000.0
2009-01-06 11:28:00,5.53066,5.53495,5.53066,5.5342,13000000.0
2009-01-06 11:29:00,5.53441,5.5365,5.53352,5.53599,17000000.0
2009-01-06 11:30:00,5.53636,5.53663,5.53395,5.53395,13000000.0
2009-01-06 11:31:00,5.53419,5.53889,5.53419,5.53677,12000000.0
2009-01-06 11:32:00,5.53812,5.53812,5.53549,5.53723,20000000.0
2009-01-06 11:33:00,5.53658,5.53658,5.53338,5.53416,16000000.0
2009-01-06 11:34:00,5.53421,5.53421,5.53131,5.53178,13000000.0
2009-01-06 11:35:00,5.53334,5.53395,5.53199,5.53349,14000000.0
2009-01-06 11:36:00,5.5329,5.5329,5.53108,5.53185,11000000.0
2009-01-06 11:37:00,5.53193,5.53236,5.52953,5.53085,16000000.0
2009-01-06 11:38:00,5.52919,5.53027,5.52794,5.53027,8000000.0
2009-01-06 11:39:00,5.53004,5.53224,5.52918,5.53224,11000000.0
2009-01-06 11:40:00,5.53201,5.5385,5.53201,5.5385,12000000.0
2009-01-06 11:41:00,5.54015,5.54152,5.53821,5.54152,10000000.0
2009-01-06 11:42:00,5.54202,5.54255,5.54135,5.54177,10000000.0
2009-01-06 11:43:00,5.5424,5.544,5.5414,5.54306,17000000.0
2009-01-06 11:44:00,5.54349,5.54349,5.53982,5.54098,15000000.0
2009-01-06 11:45:00,5.5392,5.5392,5.53408,5.53556,16000000.0
2009-01-06 11:46:00,5.5352,5.54061,5.53495,5.54061,7000000.0
2009-01-06 11:47:00,5.53932,5.541,5.53864,5.541,16000000.0
2009-01-06 11:48:00,5.54129,5.54149,5.53934,5.5402,13000000.0
2009-01-06 11:49:00,5.53968,5.54006,5.53749,5.53749,10000000.0
2009-01-06 11:50:00,5.53853,5.53962,5.5355,5.53911,12000000.0
2009-01-06 11:51:00,5.53972,5.54004,5.53716,5.53983,14000000.0
2009-01-06 11:52:00,5.53981,5.53981,5.53724,5.53957,18000000.0
2009-01-06 11:53:00,5.53896,5.54013,5.53806,5.53918,16000000.0
2009-01-06 11:54:00,5.53997,5.54004,5.53856,5.5394,8000000.0
2009-01-06 11:55:00,5.53823,5.53932,5.53745,5.53775,8000000.0
2009-01-06 11:56:00,5.53983,5.53986,5.5382,5.53986,8000000.0
2009-01-06 11:57:00,5.53929,5.53979,5.53815,5.53936,11000000.0
2009-01-06 11:58:00,5.53761,5.53956,5.53725,5.5392,14000000.0
2009-01-06 11:59:00,5.53893,5.54236,5.53893,5.54227,11000000.0
2009-01-06 12:00:00,5.54357,5.55295,5.54297,5.55295,15000000.0
2009-01-06 12:01:00,5.55426,5.5581,5.55418,5.5562,13000000.0
2009-01-06 12:02:00,5.55448,5.55639,5.55218,5.55639,15000000.0
2009-01-06 12:03:00,5.55466,5.5555,5.55067,5.55067,11000000.0
2009-01-06 12:04:00,5.55139,5.55601,5.5504,5.55601,9000000.0
2009-01-06 12:05:00,5.55461,5.55492,5.55306,5.55333,9000000.0
2009-01-06 12:06:00,5.55649,5.56169,5.55521,5.56045,15000000.0
2009-01-06 12:07:00,5.56032,5.56363,5.55937,5.56363,11000000.0
2009-01-06 12:08:00,5.5656,5.56658,5.56237,5.56296,8000000.0
2009-01-06 12:09:00,5.56429,5.56429,5.56083,5.56224,18000000.0
2009-01-06 12:10:00,5.56053,5.56281,5.56037,5.56037,14000000.0
2009-01-06 12:11:00,5.56303,5.5638,5.56123,5.56272,9000000.0
2009-01-06 12:12:00,5.56305,5.56395,5.56031,5.56031,18000000.0
2009-01-06 12:13:00,5.56175,5.56175,5.5584,5.55933,12000000.0
2009-01-06 12:14:00,5.55849,5.55938,5.55745,5.55848,10000000.0
2009-01-06 12:15:00,5.55763,5.55855,5.55666,5.55671,8000000.0
2009-01-06 12:16:00,5.55734,5.56197,5.55573,5.56197,14000000.0
2009-01-06 12:17:00,5.56336,5.56362,5.56146,5.56221,13000000.0
2009-01-06 12:18:00,5.56404,5.5656,5.56187,5.5656,10000000.0
2009-01-06 12:19:00,5.5659,5.5659,5.5609,5.5609,11000000.0
2009-01-06 12:20:00,5.56235,5.56346,5.56146,5.56322,8000000.0
2009-01-06 12:21:00,5.56336,5.56425,5.5622,5.56398,20000000.0
2009-01-06 12:22:00,5.5647,5.5647,5.56139,5.56211,14000000.0
2009-01-06 12:23:00,5.56148,5.56291,5.55947,5.56248,11000000.0
2009-01-06 12:24:00,5.56262,5.56533,5.56187,5.56474,17000000.0
2009-01-06 12:25:00,5.56501,5.56501,5.56302,5.56398,12000000.0
2009-01-06 12:26:00,5.56218,5.56266,5.56048,5.56206,7000000.0
2009-01-06 12:27:00,5.55987,5.56075,5.55825,5.5593,7000000.0
2009-01-06 12:28:00,5.55905,5.5605,5.55777,5.5605,19000000.0
2009-01-06 12:29:00,5.55995,5.55995,5.55615,5.55615,12000000.0
2009-01-06 12:30:00,5.5563,5.55711,5.55545,5.55711,10000000.0
2009-01-06 12:31:00,5.55764,5.55976,5.55622,5.55976,12000000.0
2009-01-06 12:32:00,5.55946,5.56083,5.55828,5.55828,12000000.0
2009-01-06 12:33:00,5.56061,5.56068,5.55842,5.55955,15000000.0
2009-01-06 12:34:00,5.55753,5.55963,5.5553,5.55753,12000000.0
2009-01-06 12:35:00,5.55477,5.55649,5.55319,5.55472,12000000.0
2009-01-06 12:36:00,5.55476,5.55749,5.55299,5.55669,15000000.0
2009-01-06 12:37:00,5.55835,5.55835,5.55466,5.55719,8000000.0
2009-01-06 12:38:00,5.55874,5.56102,5.55653,5.55834,15000000.0
2009-01-06 12:39:00,5.55955,5.56269,5.55932,5.56184,14000000.0
2009-01-06 12:40:00,5.56229,5.5636,5.56072,5.56295,18000000.0
2009-01-06 12:41:00,5.56378,5.56399,5.5624,5.56385,11000000.0
2009-01-06 12:42:00,5.562,5.56332,5.56073,5.56135,17000000.0
2009-01-06 12:43:00,5.55943,5.56146,5.55783,5.55783,11000000.0
2009-01-06 12:44:00,5.55875,5.55939,5.55611,5.55644,13000000.0
2009-01-06 12:45:00,5.55846,5.55917,5.55654,5.55654,10000000.0
2009-01-06 12:46:00,5.55646,5.55795,5.55465,5.55486,20000000.0
2009-01-06 12:47:00,5.55552,5.55892,5.55541,5.5589,10000000.0
2009-01-06 12:48:00,5.5558,5.55846,5.5556,5.55698,10000000.0
2009-01-06 12:49:00,5.55725,5.55832,5.55408,5.55581,15000000.0
2009-01-06 12:50:00,5.55625,5.55992,5.55625,5.55992,14000000.0
2009-01-06 12:51:00,5.56006,5.56076,5.55867,5.55979,14000000.0
2009-01-06 12:52:00,5.55979,5.56057,5.55872,5.56023,9000000.0
2009-01-06 12:53:00,5.55981,5.56019,5.55859,5.55882,9000000.0
2009-01-06 12:54:00,5.56071,5.56315,5.56019,5.56126,20000000.0
2009-01-06 12:55:00,5.56417,5.56966,5.56304,5.56924,12000000.0
2009-01-06 12:56:00,5.56941,5.57016,5.56798,5.56993,7000000.0
2009-01-06 12:57:00,5.56923,5.56961,5.56668,5.56895,13000000.0
2009-01-06 12:58:00,5.56819,5.56819,5.56491,5.56524,16000000.0
2009-01-06 12:59:00,5.56267,5.56486,5.55988,5.562,14000000.0
2009-01-06 13:00:00,5.5627,5.56278,5.56031,5.56278,12000000.0
2009-01-06 13:01:00,5.56356,5.56508,5.56225,5.56442,17000000.0
2009-01-06 13:02:00,5.56549,5.56549,5.56369,5.56439,10000000.0
2009-01-06 13:03:00,5.5645,5.56688,5.56251,5.56514,22000000.0
2009-01-06 13:04:00,5.56568,5.56722,5.56449,5.56634,20000000.0
2009-01-06 13:05:00,5.56433,5.56622,5.56413,5.5657,14000000.0
2009-01-06 13:06:00,5.56598,5.56627,5.56424,5.56545,17000000.0
2009-01-06 13:07:00,5.56598,5.56752,5.56392,5.56752,22000000.0
2009-01-06 13:08:00,5.56743,5.56747,5.56544,5.56666,12000000.0
2009-01-06 13:09:00,5.56682,5.56799,5.56602,5.56751,12000000.0
2009-01-06 13:10:00,5.567,5.56876,5.5661,5.5663,20000000.0
2009-01-06 13:11:00,5.56666,5.56961,5.56666,5.56903,12000000.0
2009-01-06 13:12:00,5.57097,5.57425,5.5691,5.57425,16000000.0
2009-01-06 13:13:00,5.57361,5.57442,5.57204,5.57336,14000000.0
2009-01-06 13:14:00,5.57391,5.5777,5.57391,5.57594,17000000.0
2009-01-06 13:15:00,5.57578,5.57607,5.57343,5.57363,7000000.0
2009-01-06 13:16:00,5.57412,5.57564,5.57393,5.57408,9000000.0
2009-01-06 13:17:00,5.57501,5.57501,5.57148,5.57374,15000000.0
2009-01-06 13:18:00,5.57241,5.57252,5.56909,5.57068,17000000.0
2009-01-06 13:19:00,5.56918,5.57065,5.56875,5.56966,15000000.0
2009-01-06 13:20:00,5.56937,5.57045,5.56827,5.56944,12000000.0
2009-01-06 13:21:00,5.56945,5.57386,5.56945,5.57386,24000000.0
2009-01-06 13:22:00,5.57364,5.57364,5.57064,5.57217,12000000.0
2009-01-06 13:23:00,5.57142,5.57274,5.56763,5.56861,12000000.0
2009-01-06 13:24:00,5.5666,5.56851,5.56533,5.56637,18000000.0
2009-01-06 13:25:00,5.5642,5.56566,5.56332,5.56526,12000000.0
2009-01-06 13:26:00,5.56554,5.56653,5.56365,5.56585,12000000.0
2009-01-06 13:27:00,5.56777,5.56777,5.56537,5.56641,9000000.0
2009-01-06 13:28:00,5.56693,5.56761,5.56418,5.56418,15000000.0
2009-01-06 13:29:00,5.56545,5.5659,5.56145,5.5626,14000000.0
2009-01-06 13:30:00,5.56256,5.56496,5.56196,5.56303,11000000.0
2009-01-06 13:31:00,5.56256,5.56276,5.56082,5.56261,11000000.0
2009-01-06 13:32:00,5.56181,5.56181,5.55992,5.56039,8000000.0
2009-01-06 13:33:00,5.56189,5.56237,5.56028,5.56089,14000000.0
2009-01-06 13:34:00,5.56241,5.56285,5.56152,5.56281,11000000.0
2009-01-06 13:35:00,5.56064,5.56228,5.5588,5.5594,16000000.0
2009-01-06 13:36:00,5.55787,5.56076,5.55787,5.55818,8000000.0
2009-01-06 13:37:00,5.55887,5.56078,5.55793,5.56078,17000000.0
2009-01-06 13:38:00,5.56011,5.56613,5.56011,5.56613,14000000.0
2009-01-06 13:39:00,5.56727,5.57165,5.56643,5.57165,10000000.0
2009-01-06 13:40:00,5.57169,5.57169,5.56878,5.56967,8000000.0
2009-01-06 13:41:00,5.5693,5.57125,5.56852,5.57125,11000000.0
2009-01-06 13:42:00,5.56927,5.57554,5.56927,5.57554,14000000.0
2009-01-06 13:43:00,5.57423,5.57749,5.57418,5.57505,11000000.0
2009-01-06 13:44:00,5.57723,5.57874,5.57641,5.57665,11000000.0
2009-01-06 13:45:00,5.5759,5.57725,5.57374,5.57396,14000000.0
2009-01-06 13:46:00,5.57239,5.57344,5.57156,5.57265,11000000.0
2009-01-06 13:47:00,5.57274,5.57352,5.57131,5.57244,13000000.0
2009-01-06 13:48:00,5.57359,5.57394,5.57269,5.57331,14000000.0
2009-01-06 13:49:00,5.57461,5.57607,5.57373,5.57573,12000000.0
2009-01-06 13:50:00,5.57606,5.57606,5.57337,5.57441,16000000.0
2009-01-06 13:51:00,5.57495,5.57495,5.5715,5.574,14000000.0
2009-01-06 13:52:00,5.57294,5.57428,5.57216,5.57284,10000000.0
2009-01-06 13:53:00,5.57415,5.57552,5.57367,5.57494,10000000.0
2009-01-06 13:54:00,5.57798,5.58032,5.57704,5.58032,8000000.0
2009-01-06 13:55:00,5.58076,5.58076,5.57771,5.57872,13000000.0
2009-01-06 13:56:00,5.57915,5.58283,5.57915,5.58207,17000000.0
2009-01-06 13:57:00,5.58171,5.58208,5.579,5.579,13000000.0
2009-01-06 13:58:00,5.58171,5.58335,5.58054,5.58335,7000000.0
2009-01-06 13:59:00,5.58381,5.58398,5.58201,5.58345,9000000.0
2009-01-06 14:00:00,5.58345,5.58345,5.5812,5.58165,7000000.0
2009-01-06 14:01:00,5.58138,5.58138,5.57854,5.57886,11000000.0
2009-01-06 14:02:00,5.581,5.5819,5.57901,5.5819,19000000.0
2009-01-06 14:03:00,5.58086,5.58389,5.58086,5.58138,13000000.0
2009-01-06 14:04:00,5.58093,5.58238,5.57984,5.58149,22000000.0
2009-01-06 14:05:00,5.57962,5.58104,5.57783,5.57875,17000000.0
2009-01-06 14:06:00,5.57845,5.58013,5.57845,5.57985,11000000.0
2009-01-06 14:07:00,5.57963,5.57985,5.5779,5.57985,9000000.0
2009-01-06 14:08:00,5.57916,5.5793,5.57731,5.57775,11000000.0
2009-01-06 14:09:00,5.57678,5.57781,5.57431,5.57621,12000000.0
2009-01-06 14:10:00,5.57511,5.57711,5.57461,5.57616,13000000.0
2009-01-06 14:11:00,5.57459,5.57459,5.57129,5.57435,14000000.0
2009-01-06 14:12:00,5.57422,5.5784,5.57346,5.57832,11000000.0
2009-01-06 14:13:00,5.57979,5.58002,5.57814,5.58002,11000000.0
2009-01-06 14:14:00,5.58038,5.58175,5.5793,5.58135,7000000.0
2009-01-06 14:15:00,5.58295,5.58342,5.5802,5.58157,14000000.0
2009-01-06 14:16:00,5.58355,5.58438,5.58234,5.58438,13000000.0
2009-01-06 14:17:00,5.58441,5.58493,5.58132,5.58132,22000000.0
2009-01-06 14:18:00,5.58324,5.58419,5.57892,5.57892,15000000.0
2009-01-06 14:19:00,5.57912,5.57935,5.57748,5.57793,12000000.0
2009-01-06 14:20:00,5.57669,5.57799,5.57613,5.5768,7000000.0
2009-01-06 14:21:00,5.576,5.57661,5.57496,5.57639,13000000.0
2009-01-06 14:22:00,5.57659,5.57687,5.57554,5.57645,8000000.0
2009-01-06 14:23:00,5.57584,5.5778,5.57548,5.57728,11000000.0
2009-01-06 14:24:00,5.57676,5.57873,5.57661,5.57829,13000000.0
2009-01-06 14:25:00,5.57899,5.58284,5.57754,5.58177,15000000.0
2009-01-06 14:26:00,5.58488,5.58904,5.58376,5.58904,8000000.0
2009-01-06 14:27:00,5.58872,5.59107,5.5885,5.58976,10000000.0
2009-01-06 14:28:00,5.59022,5.59071,5.58688,5.58786,11000000.0
2009-01-06 14:29:00,5.59051,5.59208,5.58886,5.59114,21000000.0
2009-01-06 14:30:00,5.5905,5.59125,5.58831,5.59125,11000000.0
2009-01-06 14:31:00,5.59114,5.59114,5.58409,5.5903,17000000.0
2009-01-06 14:32:00,5.5903,5.59091,5.58823,5.58829,15000000.0
2009-01-06 14:33:00,5.58966,5.59052,5.58857,5.59052,8000000.0
2009-01-06 14:34:00,5.59102,5.59102,5.58711,5.58869,9000000.0
2009-01-06 14:35:00,5.58735,5.58813,5.58636,5.58813,11000000.0
2009-01-06 14:36:00,5.58739,5.58955,5.58605,5.58825,15000000.0
2009-01-06 14:37:00,5.59025,5.59102,5.5881,5.58992,8000000.0
2009-01-06 14:38:00,5.58856,5.58973,5.58771,5.58973,10000000.0
2009-01-06 14:39:00,5.5879,5.59125,5.58683,5.59125,19000000.0
2009-01-06 14:40:00,5.5919,5.5919,5.58893,5.59092,15000000.0
2009-01-06 14:41:00,5.59024,5.5903,5.58541,5.58773,15000000.0
2009-01-06 14:42:00,5.58844,5.59088,5.58678,5.58934,17000000.0
2009-01-06 14:43:00,5.58972,5.59012,5.58776,5.58816,15000000.0
2009-01-06 14:44:00,5.58738,5.59042,5.58596,5.58793,15000000.0
2009-01-06 14:45:00,5.58726,5.5883,5.58624,5.5883,9000000.0
2009-01-06 14:46:00,5.58869,5.58997,5.58785,5.5886,11000000.0
2009-01-06 14:47:00,5.58975,5.58975,5.58607,5.58717,12000000.0
2009-01-06 14:48:00,5.58819,5.58884,5.58637,5.58677,12000000.0
2009-01-06 14:49:00,5.58642,5.58753,5.58538,5.58549,12000000.0
2009-01-06 14:50:00,5.58727,5.58727,5.58476,5.58638,15000000.0
2009-01-06 14:51:00,5.5851,5.58555,5.58327,5.58377,10000000.0
2009-01-06 14:52:00,5.58303,5.5833,5.57981,5.58046,13000000.0
2009-01-06 14:53:00,5.5811,5.5811,5.5781,5.5781,13000000.0
2009-01-06 14:54:00,5.57957,5.58216,5.57928,5.58216,9000000.0
2009-01-06 14:55:00,5.58251,5.58335,5.57971,5.58185,16000000.0
2009-01-06 14:56:00,5.57981,5.58102,5.57667,5.57891,15000000.0
2009-01-06 14:57:00,5.5793,5.58148,5.57787,5.58027,15000000.0
2009-01-06 14:58:00,5.58094,5.58187,5.57994,5.58151,11000000.0
2009-01-06 14:59:00,5.58175,5.58362,5.58068,5.58362,14000000.0
2009-01-06 15:00:00,5.583,5.58301,5.581,5.58301,18000000.0
2009-01-06 15:01:00,5.58289,5.58362,5.58144,5.58361,12000000.0
2009-01-06 15:02:00,5.58263,5.58263,5.58109,5.58174,7000000.0
2009-01-06 15:03:00,5.58139,5.58142,5.57902,5.58142,18000000.0
2009-01-06 15:04:00,5.58031,5.58161,5.57917,5.58125,21000000.0
2009-01-06 15:05:00,5.58137,5.58139,5.57977,5.58126,13000000.0
2009-01-06 15:06:00,5.58241,5.58378,5.58129,5.58273,14000000.0
2009-01-06 15:07:00,5.58226,5.58328,5.58051,5.5816,22000000.0
2009-01-06 15:08:00,5.5824,5.5824,5.58061,5.58173,10000000.0
2009-01-06 15:09:00,5.58099,5.58136,5.57966,5.58095,9000000.0
2009-01-06 15:10:00,5.58045,5.58295,5.58007,5.58295,14000000.0
2009-01-06 15:11:00,5.58449,5.58659,5.58334,5.58489,12000000.0
2009-01-06 15:12:00,5.58625,5.58625,5.58208,5.58262,13000000.0
2009-01-06 15:13:00,5.58256,5.58293,5.58043,5.58265,12000000.0
2009-01-06 15:14:00,5.58108,5.58326,5.58051,5.58326,10000000.0
2009-01-06 15:15:00,5.58466,5.58558,5.58234,5.58556,16000000.0
2009-01-06 15:16:00,5.58587,5.58894,5.58381,5.58894,15000000.0
2009-01-06 15:17:00,5.58852,5.58858,5.58524,5.58705,14000000.0
2009-01-06 15:18:00,5.58669,5.58701,5.58502,5.58662,12000000.0
2009-01-06 15:19:00,5.58478,5.58537,5.58186,5.58186,11000000.0
2009-01-06 15:20:00,5.58176,5.58399,5.58096,5.58318,14000000.0
2009-01-06 15:21:00,5.58253,5.58337,5.58126,5.58212,14000000.0
2009-01-06 15:22:00,5.58086,5.58146,5.57915,5.57915,10000000.0
2009-01-06 15:23:00,5.58006,5.5803,5.5789,5.57925,11000000.0
2009-01-06 15:24:00,5.57857,5.57857,5.57651,5.57747,10000000.0
2009-01-06 15:25:00,5.57737,5.57873,5.57527,5.57715,16000000.0
2009-01-06 15:26:00,5.57899,5.57945,5.57545,5.5765,15000000.0
2009-01-06 15:27:00,5.57547,5.57634,5.57462,5.57593,10000000.0
2009-01-06 15:28:00,5.57383,5.57422,5.57226,5.57389,11000000.0
2009-01-06 15:29:00,5.57307,5.57386,5.57159,5.57363,19000000.0
2009-01-06 15:30:00,5.57203,5.57397,5.57152,5.57343,10000000.0
2009-01-06 15:31:00,5.57288,5.57502,5.57148,5.57358,14000000.0
2009-01-06 15:32:00,5.57448,5.57592,5.57371,5.57524,12000000.0
2009-01-06 15:33:00,5.57551,5.57567,5.57333,5.57518,20000000.0
2009-01-06 15:34:00,5.57565,5.57565,5.57239,5.5734,12000000.0
2009-01-06 15:35:00,5.57234,5.57343,5.56917,5.57111,12000000.0
2009-01-06 15:36:00,5.57042,5.5708,5.56909,5.56965,10000000.0
2009-01-06 15:37:00,5.56926,5.5699,5.56771,5.56837,10000000.0
2009-01-06 15:38:00,5.56688,5.56859,5.56489,5.56667,13000000.0
2009-01-06 15:39:00,5.56662,5.56906,5.56606,5.56906,7000000.0
2009-01-06 15:40:00,5.56724,5.57025,5.56722,5.57025,10000000.0
2009-01-06 15:41:00,5.56916,5.57326,5.56916,5.57232,9000000.0
2009-01-06 15:42:00,5.57162,5.57162,5.56634,5.56734,13000000.0
2009-01-06 15:43:00,5.5676,5.56781,5.56428,5.56604,16000000.0
2009-01-06 15:44:00,5.56555,5.5661,5.56419,5.56423,14000000.0
2009-01-06 15:45:00,5.56334,5.5643,5.55979,5.56121,15000000.0
2009-01-06 15:46:00,5.55979,5.56428,5.55939,5.56307,13000000.0
2009-01-06 15:47:00,5.56288,5.56302,5.56061,5.56111,9000000.0
2009-01-06 15:48:00,5.55854,5.56013,5.5573,5.55862,21000000.0
2009-01-06 15:49:00,5.55845,5.56089,5.55695,5.56049,23000000.0
2009-01-06 15:50:00,5.56178,5.56178,5.55754,5.55902,12000000.0
2009-01-06 15:51:00,5.55926,5.56191,5.55857,5.56191,19000000.0
2009-01-06 15:52:00,5.56213,5.56394,5.56213,5.56359,15000000.0
2009-01-06 15:53:00,5.56304,5.56373,5.56209,5.56373,14000000.0
2009-01-06 15:54:00,5.5631,5.5631,5.5604,5.56165,15000000.0
2009-01-06 15:55:00,5.56216,5.56216,5.56019,5.56075,12000000.0
2009-01-06 15:56:00,5.56091,5.56399,5.5598,5.56349,18000000.0
2009-01-06 15:57:00,5.5622,5.56579,5.5622,5.56305,10000000.0
2009-01-06 15:58:00,5.56439,5.56479,5.56207,5.56389,22000000.0
2009-01-06 15:59:00,5.56406,5.56451,5.56274,5.56451,12000000.0
2009-01-06 16:00:00,5.56402,5.56402,5.56088,5.56213,12000000.0
2009-01-06 16:01:00,5.56096,5.56372,5.56096,5.56191,12000000.0
2009-01-06 16:02:00,5.56222,5.5626,5.56033,5.56206,13000000.0
2009-01-06 16:03:00,5.56124,5.56136,5.55821,5.56059,13000000.0
2009-01-06 16:04:00,5.55992,5.56151,5.55927,5.55988,11000000.0
2009-01-06 16:05:00,5.56177,5.5618,5.55998,5.56011,9000000.0
2009-01-06 16:06:00,5.56036,5.56056,5.55757,5.55757,14000000.0
2009-01-06 16:07:00,5.55761,5.55855,5.55361,5.55394,15000000.0
2009-01-06 16:08:00,5.55703,5.55802,5.55486,5.55625,15000000.0
2009-01-06 16:09:00,5.55684,5.55774,5.55479,5.5576,17000000.0
2009-01-06 16:10:00,5.55738,5.55939,5.55629,5.55871,14000000.0
2009-01-06 16:11:00,5.55894,5.55911,5.55725,5.55835,9000000.0
2009-01-06 16:12:00,5.55531,5.55678,5.55201,5.55229,15000000.0
2009-01-06 16:13:00,5.55203,5.55455,5.54919,5.55361,14000000.0
2009-01-06 16:14:00,5.55374,5.55427,5.55101,5.55201,12000000.0
2009-01-06 16:15:00,5.55111,5.55507,5.55111,5.55507,14000000.0
2009-01-06 16:16:00,5.55625,5.55736,5.554,5.5546,13000000.0
2009-01-06 16:17:00,5.55406,5.5546,5.55191,5.55229,18000000.0
2009-01-06 16:18:00,5.55292,5.55349,5.54923,5.54923,13000000.0
2009-01-06 16:19:00,5.54957,5.55236,5.54957,5.55042,8000000.0
2009-01-06 16:20:00,5.55108,5.55341,5.55023,5.55324,13000000.0
2009-01-06 16:21:00,5.55119,5.55119,5.5457,5.54821,12000000.0
2009-01-06 16:22:00,5.54662,5.54795,5.54516,5.54536,11000000.0
2009-01-06 16:23:00,5.54631,5.54631,5.54225,5.54596,14000000.0
2009-01-06 16:24:00,5.54518,5.54821,5.54518,5.54669,15000000.0
2009-01-06 16:25:00,5.54666,5.54666,5.54247,5.54665,11000000.0
2009-01-06 16:26:00,5.54614,5.54834,5.54545,5.54828,8000000.0
2009-01-06 16:27:00,5.54932,5.5501,5.54744,5.54946,10000000.0
2009-01-06 16:28:00,5.54958,5.55032,5.54709,5.54994,15000000.0
2009-01-06 16:29:00,5.54898,5.55087,5.54814,5.54814,7000000.0
2009-01-06 16:30:00,5.54895,5.54951,5.54492,5.54929,16000000.0
2009-01-06 16:31:00,5.55032,5.55224,5.54849,5.55026,14000000.0
2009-01-06 16:32:00,5.5505,5.55155,5.54909,5.55154,7000000.0
2009-01-06 16:33:00,5.55045,5.55096,5.5487,5.54958,8000000.0
2009-01-06 16:34:00,5.54919,5.55012,5.54731,5.55005,8000000.0
2009-01-06 16:35:00,5.55004,5.55008,5.54597,5.54603,9000000.0
2009-01-06 16:36:00,5.54693,5.54722,5.54307,5.54401,13000000.0
2009-01-06 16:37:00,5.54324,5.54549,5.54247,5.54459,18000000.0
2009-01-06 16:38:00,5.54546,5.54557,5.54396,5.54557,18000000.0
2009-01-06 16:39:00,5.54519,5.54696,5.54448,5.54491,20000000.0
2009-01-06 16:40:00,5.54488,5.54666,5.54452,5.54666,13000000.0
2009-01-06 16:41:00,5.54666,5.54846,5.54485,5.54846,20000000.0
2009-01-06 16:42:00,5.54983,5.55279,5.54896,5.55016,18000000.0
2009-01-06 16:43:00,5.55135,5.55192,5.54699,5.55192,15000000.0
2009-01-06 16:44:00,5.55271,5.5555,5.55206,5.5555,20000000.0
2009-01-06 16:45:00,5.55655,5.55769,5.55455,5.55634,13000000.0
2009-01-06 16:46:00,5.5583,5.56024,5.55681,5.5598,15000000.0
2009-01-06 16:47:00,5.56012,5.56012,5.55654,5.55668,8000000.0
2009-01-06 16:48:00,5.55722,5.55811,5.55552,5.55621,11000000.0
2009-01-06 16:49:00,5.55735,5.55735,5.55541,5.55711,12000000.0
2009-01-06 16:50:00,5.55712,5.55761,5.55604,5.55761,15000000.0
2009-01-06 16:51:00,5.55798,5.56079,5.55715,5.56003,18000000.0
2009-01-06 16:52:00,5.5584,5.56074,5.55754,5.55968,14000000.0
2009-01-06 16:53:00,5.55952,5.55952,5.55707,5.55878,8000000.0
2009-01-06 16:54:00,5.55957,5.56018,5.55824,5.56018,11000000.0
2009-01-06 16:55:00,5.55964,5.55964,5.55755,5.5582,12000000.0
2009-01-06 16:56:00,5.56022,5.56022,5.55589,5.55589,10000000.0
2009-01-06 16:57:00,5.5561,5.55615,5.55034,5.55034,8000000.0
2009-01-06 16:58:00,5.5505,5.55195,5.54981,5.55034,9000000.0
2009-01-06 16:59:00,5.5513,5.55142,5.54843,5.54895,13000000.0
2009-01-06 17:00:00,5.54784,5.5496,5.54638,5.5496,11000000.0
2009-01-06 17:01:00,5.55017,5.55027,5.54409,5.54565,12000000.0
2009-01-06 17:02:00,5.54651,5.54651,5.53853,5.54039,10000000.0
2009-01-06 17:03:00,5.53902,5.54166,5.5378,5.53944,16000000.0
2009-01-06 17:04:00,5.53964,5.54462,5.53964,5.54462,13000000.0
2009-01-06 17:05:00,5.54556,5.54921,5.54435,5.54921,16000000.0
2009-01-06 17:06:00,5.54966,5.54966,5.54457,5.54558,12000000.0
2009-01-06 17:07:00,5.54621,5.54644,5.54399,5.5453,8000000.0
2009-01-06 17:08:00,5.54599,5.55008,5.54421,5.54899,21000000.0
2009-01-06 17:09:00,5.55188,5.55435,5.55061,5.55435,16000000.0
2009-01-06 17:10:00,5.55313,5.55313,5.55063,5.55109,11000000.0
2009-01-06 17:11:00,5.55001,5.5541,5.54969,5.5541,11000000.0
2009-01-06 17:12:00,5.55301,5.55375,5.55016,5.55037,9000000.0
2009-01-06 17:13:00,5.5494,5.55115,5.5494,5.55039,9000000.0
2009-01-06 17:14:00,5.55078,5.5518,5.54861,5.54982,17000000.0
2009-01-06 17:15:00,5.55163,5.55207,5.54959,5.54959,11000000.0
2009-01-06 17:16:00,5.55128,5.55492,5.55046,5.55479,15000000.0
2009-01-06 17:17:00,5.55456,5.55714,5.55456,5.55714,13000000.0
2009-01-06 17:18:00,5.55794,5.55867,5.55494,5.55494,15000000.0
2009-01-06 17:19:00,5.55598,5.55775,5.55522,5.55522,17000000.0
2009-01-06 17:20:00,5.5559,5.55684,5.55463,5.55619,12000000.0
2009-01-06 17:21:00,5.55705,5.55724,5.55529,5.55529,7000000.0
2009-01-06 17:22:00,5.5576,5.55762,5.55496,5.55496,14000000.0
2009-01-06 17:23:00,5.55682,5.56141,5.55681,5.56141,13000000.0
2009-01-06 17:24:00,5.56168,5.56773,5.56164,5.56668,9000000.0
2009-01-06 17:25:00,5.56696,5.56784,5.56569,5.56754,11000000.0
2009-01-06 17:26:00,5.5677,5.5702,5.56635,5.56635,16000000.0
2009-01-06 17:27:00,5.56525,5.56813,5.56509,5.56642,9000000.0
2009-01-06 17:28:00,5.56678,5.56678,5.56304,5.56405,15000000.0
2009-01-06 17:29:00,5.56346,5.56375,5.56176,5.56176,11000000.0
2009-01-06 17:30:00,5.56462,5.57148,5.56383,5.57137,19000000.0
2009-01-06 17:31:00,5.57034,5.57118,5.56732,5.56732,11000000.0
2009-01-06 17:32:00,5.56805,5.56858,5.56643,5.56699,9000000.0
2009-01-06 17:33:00,5.56673,5.56722,5.56552,5.56658,10000000.0
2009-01-06 17:34:00,5.56596,5.56613,5.56294,5.56571,14000000.0
2009-01-06 17:35:00,5.56489,5.56522,5.56195,5.56364,13000000.0
2009-01-06 17:36:00,5.56338,5.56594,5.56294,5.56295,11000000.0
2009-01-06 17:37:00,5.56553,5.56665,5.56347,5.56659,15000000.0
2009-01-06 17:38:00,5.56636,5.56636,5.56207,5.56238,17000000.0
2009-01-06 17:39:00,5.56257,5.56269,5.56002,5.56041,8000000.0
2009-01-06 17:40:00,5.56051,5.56225,5.55859,5.56181,12000000.0
2009-01-06 17:41:00,5.56002,5.56192,5.55796,5.55796,21000000.0
2009-01-06 17:42:00,5.55996,5.56028,5.55741,5.5582,13000000.0
2009-01-06 17:43:00,5.55759,5.5577,5.55585,5.5577,11000000.0
2009-01-06 17:44:00,5.55771,5.55771,5.5536,5.5552,19000000.0
2009-01-06 17:45:00,5.55698,5.55913,5.55634,5.55832,10000000.0
2009-01-06 17:46:00,5.5559,5.55598,5.55141,5.55254,13000000.0
2009-01-06 17:47:00,5.55545,5.55754,5.55378,5.55754,9000000.0
2009-01-06 17:48:00,5.55887,5.5657,5.55806,5.5657,14000000.0
2009-01-06 17:49:00,5.56349,5.56595,5.56269,5.5651,14000000.0
2009-01-06 17:50:00,5.56603,5.56818,5.5633,5.56563,17000000.0
2009-01-06 17:51:00,5.56611,5.56811,5.56444,5.56707,13000000.0
2009-01-06 17:52:00,5.56708,5.56717,5.56507,5.56575,24000000.0
2009-01-06 17:53:00,5.56602,5.56876,5.56564,5.5671,16000000.0
2009-01-06 17:54:00,5.5674,5.56825,5.56613,5.56669,16000000.0
2009-01-06 17:55:00,5.56675,5.56689,5.56495,5.5655,13000000.0
2009-01-06 17:56:00,5.56646,5.56653,5.5624,5.56535,15000000.0
2009-01-06 17:57:00,5.56533,5.56566,5.56327,5.56327,10000000.0
2009-01-06 17:58:00,5.56469,5.56673,5.56374,5.56673,15000000.0
2009-01-06 17:59:00,5.56586,5.56645,5.56135,5.56374,13000000.0
2009-01-06 18:00:00,5.56409,5.56472,5.56194,5.56359,7000000.0
2009-01-06 18:01:00,5.56222,5.56371,5.55827,5.55965,18000000.0
2009-01-06 18:02:00,5.55962,5.56163,5.55704,5.56163,17000000.0
2009-01-06 18:03:00,5.56218,5.56257,5.55996,5.56077,16000000.0
2009-01-06 18:04:00,5.56241,5.56261,5.55831,5.5601,14000000.0
2009-01-06 18:05:00,5.5599,5.56007,5.5575,5.55787,13000000.0
2009-01-06 18:06:00,5.55885,5.55893,5.55528,5.55599,18000000.0
2009-01-06 18:07:00,5.55464,5.55529,5.55148,5.55351,12000000.0
2009-01-06 18:08:00,5.54973,5.55424,5.54685,5.54975,18000000.0
2009-01-06 18:09:00,5.55045,5.5554,5.55041,5.5554,12000000.0
2009-01-06 18:10:00,5.55332,5.5552,5.5514,5.55374,13000000.0
2009-01-06 18:11:00,5.55333,5.55578,5.55283,5.55285,10000000.0
2009-01-06 18:12:00,5.55445,5.55507,5.55372,5.55413,11000000.0
2009-01-06 18:13:00,5.55378,5.55399,5.55137,5.55394,14000000.0
2009-01-06 18:14:00,5.55275,5.55283,5.5504,5.55278,10000000.0
2009-01-06 18:15:00,5.55025,5.55235,5.54985,5.55198,10000000.0
2009-01-06 18:16:00,5.5534,5.55681,5.55335,5.55681,9000000.0
2009-01-06 18:17:00,5.5579,5.5589,5.55578,5.55793,18000000.0
2009-01-06 18:18:00,5.55805,5.56294,5.55805,5.56294,14000000.0
2009-01-06 18:19:00,5.56279,5.56279,5.55921,5.56136,10000000.0
2009-01-06 18:20:00,5.56068,5.5631,5.55913,5.5631,15000000.0
2009-01-06 18:21:00,5.56196,5.56306,5.55946,5.56175,18000000.0
2009-01-06 18:22:00,5.55911,5.56054,5.55587,5.55587,14000000.0
2009-01-06 18:23:00,5.55746,5.55746,5.5549,5.55546,7000000.0
2009-01-06 18:24:00,5.55707,5.55865,5.55655,5.55767,9000000.0
2009-01-06 18:25:00,5.55758,5.5597,5.55562,5.55706,13000000.0
2009-01-06 18:26:00,5.55695,5.55764,5.55526,5.55705,16000000.0
2009-01-06 18:27:00,5.55762,5.55848,5.55537,5.55717,14000000.0
2009-01-06 18:28:00,5.55833,5.55872,5.55639,5.5587,13000000.0
2009-01-06 18:29:00,5.55771,5.55989,5.5576,5.55783,11000000.0
2009-01-06 18:30:00,5.55745,5.55745,5.55163,5.55219,16000000.0
2009-01-06 18:31:00,5.55247,5.55517,5.55246,5.55467,12000000.0
2009-01-06 18:32:00,5.55583,5.55587,5.55362,5.55397,11000000.0
2009-01-06 18:33:00,5.55488,5.5563,5.55274,5.55274,13000000.0
2009-01-06 18:34:00,5.55361,5.55418,5.55071,5.55292,13000000.0
2009-01-06 18:35:00,5.55261,5.55538,5.55261,5.55386,18000000.0
2009-01-06 18:36:00,5.55408,5.55459,5.55133,5.55186,18000000.0
2009-01-06 18:37:00,5.55186,5.55186,5.5476,5.5476,18000000.0
2009-01-06 18:38:00,5.54798,5.55009,5.54798,5.55009,11000000.0
2009-01-06 18:39:00,5.54944,5.55048,5.54839,5.54839,11000000.0
2009-01-06 18:40:00,5.54862,5.54862,5.54358,5.54358,14000000.0
2009-01-06 18:41:00,5.54453,5.5465,5.54362,5.54483,16000000.0
2009-01-06 18:42:00,5.54582,5.54782,5.54494,5.54723,14000000.0
2009-01-06 18:43:00,5.54781,5.54803,5.54582,5.54624,10000000.0
2009-01-06 18:44:00,5.5449,5.5461,5.54357,5.54448,13000000.0
2009-01-06 18:45:00,5.54303,5.54471,5.54177,5.54409,13000000.0
2009-01-06 18:46:00,5.54399,5.54452,5.54176,5.54382,12000000.0
2009-01-06 18:47:00,5.5433,5.54521,5.54187,5.54521,14000000.0
2009-01-06 18:48:00,5.54458,5.54625,5.54313,5.54625,15000000.0
2009-01-06 18:49:00,5.54631,5.54631,5.5443,5.54564,12000000.0
2009-01-06 18:50:00,5.54522,5.54554,5.54254,5.54254,9000000.0
2009-01-06 18:51:00,5.54217,5.54395,5.54171,5.54329,17000000.0
2009-01-06 18:52:00,5.54359,5.54359,5.54125,5.54247,9000000.0
2009-01-06 18:53:00,5.54077,5.5437,5.54041,5.54112,14000000.0
2009-01-06 18:54:00,5.54181,5.5435,5.54019,5.54099,14000000.0
2009-01-06 18:55:00,5.54176,5.54347,5.54102,5.54267,10000000.0
2009-01-06 18:56:00,5.53956,5.54055,5.53589,5.53742,16000000.0
2009-01-06 18:57:00,5.53716,5.53733,5.53461,5.53524,17000000.0
2009-01-06 18:58:00,5.53628,5.53795,5.53436,5.53795,14000000.0
2009-01-06 18:59:00,5.53868,5.53928,5.53554,5.53664,14000000.0
2009-01-06 19:00:00,5.53712,5.53876,5.53558,5.53695,15000000.0
2009-01-06 19:01:00,5.53585,5.53606,5.53462,5.53605,15000000.0
2009-01-06 19:02:00,5.53679,5.53797,5.53429,5.53606,14000000.0
2009-01-06 19:03:00,5.53949,5.54087,5.53763,5.54001,14000000.0
2009-01-06 19:04:00,5.54025,5.54025,5.53797,5.53809,12000000.0
2009-01-06 19:05:00,5.53794,5.53794,5.53577,5.53723,15000000.0
2009-01-06 19:06:00,5.53543,5.53607,5.53326,5.53337,16000000.0
2009-01-06 19:07:00,5.53225,5.53368,5.53034,5.53151,20000000.0
2009-01-06 19:08:00,5.53085,5.53271,5.53037,5.53166,8000000.0
2009-01-06 19:09:00,5.5313,5.53239,5.5303,5.53174,17000000.0
2009-01-06 19:10:00,5.53174,5.53401,5.53102,5.53102,9000000.0
2009-01-06 19:11:00,5.53047,5.53143,5.52965,5.53099,16000000.0
2009-01-06 19:12:00,5.53031,5.53052,5.52855,5.52954,13000000.0
2009-01-06 19:13:00,5.52958,5.52958,5.52437,5.52437,10000000.0
2009-01-06 19:14:00,5.52656,5.52885,5.52425,5.52885,20000000.0
2009-01-06 19:15:00,5.52791,5.52964,5.52716,5.52943,12000000.0
2009-01-06 19:16:00,5.5302,5.5302,5.52682,5.52682,8000000.0
2009-01-06 19:17:00,5.52852,5.52941,5.52702,5.52941,18000000.0
2009-01-06 19:18:00,5.52968,5.5305,5.52846,5.52997,11000000.0
2009-01-06 19:19:00,5.52756,5.52923,5.52409,5.52509,12000000.0
2009-01-06 19:20:00,5.524,5.5249,5.52061,5.52262,14000000.0
2009-01-06 19:21:00,5.52174,5.52298,5.52011,5.52218,13000000.0
2009-01-06 19:22:00,5.52126,5.52156,5.51893,5.52059,12000000.0
2009-01-06 19:23:00,5.51855,5.52151,5.51855,5.52025,14000000.0
2009-01-06 19:24:00,5.52127,5.52244,5.52039,5.52166,19000000.0
2009-01-06 19:25:00,5.52312,5.52312,5.52136,5.52165,8000000.0
2009-01-06 19:26:00,5.52124,5.52283,5.52124,5.52207,7000000.0
2009-01-06 19:27:00,5.52317,5.52447,5.52211,5.52273,20000000.0
2009-01-06 19:28:00,5.52434,5.52514,5.52309,5.525,17000000.0
2009-01-06 19:29:00,5.52453,5.52556,5.52377,5.52556,10000000.0
2009-01-06 19:30:00,5.52597,5.52651,5.52418,5.52633,15000000.0
2009-01-06 19:31:00,5.52692,5.52692,5.52539,5.52539,11000000.0
2009-01-06 19:32:00,5.52518,5.52583,5.52407,5.52532,9000000.0
2009-01-06 19:33:00,5.52574,5.52624,5.52421,5.52601,14000000.0
2009-01-06 19:34:00,5.52623,5.5263,5.52412,5.52443,17000000.0
2009-01-06 19:35:00,5.52469,5.52539,5.52351,5.52351,8000000.0
2009-01-06 19:36:00,5.52414,5.52414,5.52173,5.52247,15000000.0
2009-01-06 19:37:00,5.52222,5.52263,5.52113,5.52113,8000000.0
2009-01-06 19:38:00,5.52204,5.52327,5.52142,5.52304,15000000.0
2009-01-06 19:39:00,5.52111,5.52339,5.52083,5.5209,17000000.0
2009-01-06 19:40:00,5.521,5.521,5.51925,5.52035,16000000.0
2009-01-06 19:41:00,5.52091,5.52092,5.51897,5.52017,11000000.0
2009-01-06 19:42:00,5.51909,5.52125,5.51903,5.51973,15000000.0
2009-01-06 19:43:00,5.51982,5.52083,5.51822,5.52083,14000000.0
2009-01-06 19:44:00,5.51793,5.51996,5.51691,5.51854,14000000.0
2009-01-06 19:45:00,5.51852,5.51904,5.51676,5.51866,15000000.0
2009-01-06 19:46:00,5.51872,5.52091,5.51726,5.52042,15000000.0
2009-01-06 19:47:00,5.52068,5.52111,5.51807,5.51985,16000000.0
2009-01-06 19:48:00,5.51919,5.52014,5.5179,5.52014,16000000.0
2009-01-06 19:49:00,5.51846,5.52165,5.51846,5.52103,8000000.0
2009-01-06 19:50:00,5.52189,5.52189,5.52028,5.52108,9000000.0
2009-01-06 19:51:00,5.51992,5.52225,5.51992,5.52,19000000.0
2009-01-06 19:52:00,5.51991,5.52045,5.5189,5.51928,11000000.0
2009-01-06 19:53:00,5.5191,5.52193,5.51874,5.52193,14000000.0
2009-01-06 19:54:00,5.52227,5.52377,5.52109,5.52283,18000000.0
2009-01-06 19:55:00,5.52448,5.52452,5.52104,5.5237,13000000.0
2009-01-06 19:56:00,5.5241,5.52434,5.52341,5.5239,10000000.0
2009-01-06 19:57:00,5.52378,5.52462,5.52316,5.52379,16000000.0
2009-01-06 19:58:00,5.52311,5.52502,5.52225,5.52225,15000000.0
2009-01-06 19:59:00,5.52227,5.52227,5.51589,5.51709,14000000.0
2009-01-06 20:00:00,5.5158,5.51646,5.51527,5.51554,11000000.0
2009-01-06 20:01:00,5.5164,5.5164,5.51324,5.5145,24000000.0
2009-01-06 20:02:00,5.51409,5.51806,5.51333,5.51806,11000000.0
2009-01-06 20:03:00,5.5174,5.51905,5.51473,5.51473,11000000.0
2009-01-06 20:04:00,5.51506,5.51822,5.51506,5.51756,10000000.0
2009-01-06 20:05:00,5.51584,5.51934,5.51571,5.51888,17000000.0
2009-01-06 20:06:00,5.51876,5.52097,5.51786,5.5198,10000000.0
2009-01-06 20:07:00,5.51968,5.5217,5.51891,5.52032,14000000.0
2009-01-06 20:08:00,5.51969,5.52128,5.51814,5.52017,13000000.0
2009-01-06 20:09:00,5.51938,5.52112,5.51938,5.52022,11000000.0
2009-01-06 20:10:00,5.52143,5.52224,5.52029,5.52034,11000000.0
2009-01-06 20:11:00,5.5229,5.52457,5.52263,5.52457,9000000.0
2009-01-06 20:12:00,5.52528,5.52557,5.52313,5.52456,16000000.0
2009-01-06 20:13:00,5.52428,5.52428,5.5218,5.52368,11000000.0
2009-01-06 20:14:00,5.52199,5.52436,5.52199,5.52285,19000000.0
2009-01-06 20:15:00,5.52239,5.52608,5.52239,5.52597,13000000.0
2009-01-06 20:16:00,5.52504,5.5261,5.52412,5.52421,15000000.0
2009-01-06 20:17:00,5.52588,5.52811,5.52525,5.52653,8000000.0
2009-01-06 20:18:00,5.52923,5.52923,5.52678,5.52865,14000000.0
2009-01-06 20:19:00,5.52933,5.52966,5.52757,5.52855,14000000.0
2009-01-06 20:20:00,5.52766,5.52955,5.52728,5.52936,12000000.0
2009-01-06 20:21:00,5.53029,5.53133,5.52886,5.53055,9000000.0
2009-01-06 20:22:00,5.53173,5.53228,5.52957,5.52988,17000000.0
2009-01-06 20:23:00,5.5299,5.5299,5.5282,5.5286,11000000.0
2009-01-06 20:24:00,5.52933,5.53015,5.52732,5.52962,16000000.0
2009-01-06 20:25:00,5.52839,5.52839,5.52569,5.52691,11000000.0
2009-01-06 20:26:00,5.52629,5.5266,5.52527,5.52615,8000000.0
2009-01-06 20:27:00,5.52796,5.52823,5.52602,5.52731,13000000.0
2009-01-06 20:28:00,5.52763,5.52875,5.52658,5.52745,15000000.0
2009-01-06 20:29:00,5.5289,5.5289,5.527,5.52709,16000000.0
2009-01-06 20:30:00,5.52603,5.52757,5.52603,5.52757,8000000.0
2009-01-06 20:31:00,5.52708,5.5279,5.52605,5.52617,18000000.0
2009-01-06 20:32:00,5.52706,5.52753,5.52623,5.5264,7000000.0
2009-01-06 20:33:00,5.52606,5.52771,5.52605,5.52736,13000000.0
2009-01-06 20:34:00,5.52685,5.52734,5.52525,5.52734,13000000.0
2009-01-06 20:35:00,5.52759,5.52759,5.52511,5.52689,9000000.0
2009-01-06 20:36:00,5.52662,5.52772,5.52565,5.52565,17000000.0
2009-01-06 20:37:00,5.52723,5.52824,5.5255,5.52738,14000000.0
2009-01-06 20:38:00,5.52865,5.52865,5.52612,5.52698,16000000.0
2009-01-06 20:39:00,5.52661,5.52735,5.52548,5.5269,14000000.0
2009-01-06 20:40:00,5.52683,5.52743,5.52627,5.52684,17000000.0
2009-01-06 20:41:00,5.5267,5.52707,5.52471,5.52523,16000000.0
2009-01-06 20:42:00,5.52416,5.52519,5.52169,5.52169,22000000.0
2009-01-06 20:43:00,5.52225,5.52464,5.52194,5.52351,18000000.0
2009-01-06 20:44:00,5.52411,5.52489,5.52243,5.52307,16000000.0
2009-01-06 20:45:00,5.52292,5.52364,5.52249,5.52315,8000000.0
2009-01-06 20:46:00,5.52396,5.5241,5.52215,5.52299,19000000.0
2009-01-06 20:47:00,5.52447,5.52447,5.52155,5.52155,12000000.0
2009-01-06 20:48:00,5.52089,5.52167,5.51958,5.51976,9000000.0
2009-01-06 20:49:00,5.52168,5.52647,5.52095,5.52442,19000000.0
2009-01-06 20:50:00,5.52667,5.52694,5.52496,5.52644,15000000.0
2009-01-06 20:51:00,5.52699,5.52768,5.52541,5.52768,9000000.0
2009-01-06 20:52:00,5.52757,5.52807,5.52691,5.52769,11000000.0
2009-01-06 20:53:00,5.52726,5.5281,5.52468,5.52709,15000000.0
2009-01-06 20:54:00,5.52703,5.52763,5.52611,5.52697,12000000.0
2009-01-06 20:55:00,5.52618,5.52915,5.52614,5.5279,18000000.0
2009-01-06 20:56:00,5.5278,5.53002,5.52741,5.52988,12000000.0
2009-01-06 20:57:00,5.53029,5.53186,5.52897,5.52971,13000000.0
2009-01-06 20:58:00,5.52867,5.52956,5.52788,5.52864,11000000.0
2009-01-06 20:59:00,5.5298,5.5298,5.52753,5.52764,11000000.0
2009-01-06 21:00:00,5.52895,5.52945,5.52192,5.52243,17000000.0
2009-01-06 21:01:00,5.5216,5.52547,5.52101,5.52547,10000000.0
2009-01-06 21:02:00,5.52596,5.52596,5.52143,5.52143,8000000.0
2009-01-06 21:03:00,5.52164,5.52307,5.51662,5.51923,19000000.0
2009-01-06 21:04:00,5.51894,5.52001,5.51657,5.51926,18000000.0
2009-01-06 21:05:00,5.51838,5.51951,5.51193,5.51193,14000000.0
2009-01-06 21:06:00,5.51167,5.51167,5.50778,5.51055,12000000.0
2009-01-06 21:07:00,5.51006,5.5177,5.50982,5.51685,10000000.0
2009-01-06 21:08:00,5.51957,5.51957,5.51602,5.5189,14000000.0
2009-01-06 21:09:00,5.51743,5.51968,5.51552,5.51552,16000000.0
2009-01-06 21:10:00,5.51665,5.51807,5.51457,5.51482,15000000.0
2009-01-06 21:11:00,5.51331,5.51508,5.51141,5.51265,13000000.0
2009-01-06 21:12:00,5.51156,5.51156,5.51058,5.51065,10000000.0
2009-01-06 21:13:00,5.50873,5.51085,5.50681,5.5077,14000000.0
2009-01-06 21:14:00,5.50682,5.51452,5.50667,5.51452,10000000.0
2009-01-06 21:15:00,5.51439,5.51561,5.51143,5.51402,15000000.0
2009-01-06 21:16:00,5.51369,5.51563,5.51246,5.51512,11000000.0
2009-01-06 21:17:00,5.51208,5.51307,5.50921,5.51059,13000000.0
2009-01-06 21:18:00,5.51089,5.51185,5.50911,5.50951,17000000.0
2009-01-06 21:19:00,5.51128,5.51259,5.50997,5.51126,12000000.0
2009-01-06 21:20:00,5.50978,5.51036,5.50508,5.5076,14000000.0
2009-01-06 21:21:00,5.50651,5.50651,5.5008,5.50299,11000000.0
2009-01-06 21:22:00,5.50366,5.50661,5.50331,5.50566,9000000.0
2009-01-06 21:23:00,5.50635,5.50713,5.50323,5.50344,7000000.0
2009-01-06 21:24:00,5.50166,5.50292,5.50091,5.50115,11000000.0
2009-01-06 21:25:00,5.50128,5.50302,5.50077,5.50126,7000000.0
2009-01-06 21:26:00,5.50109,5.5032,5.50109,5.50173,13000000.0
2009-01-06 21:27:00,5.50233,5.50671,5.50217,5.50671,11000000.0
2009-01-06 21:28:00,5.50723,5.51057,5.50644,5.5079,15000000.0
2009-01-06 21:29:00,5.50955,5.51041,5.5087,5.5087,12000000.0
2009-01-06 21:30:00,5.51081,5.51099,5.50931,5.51025,10000000.0
2009-01-06 21:31:00,5.50828,5.50945,5.50718,5.50724,10000000.0
2009-01-06 21:32:00,5.50588,5.50813,5.50437,5.50813,12000000.0
2009-01-06 21:33:00,5.5083,5.50871,5.50627,5.50738,19000000.0
2009-01-06 21:34:00,5.50645,5.5069,5.50526,5.50675,8000000.0
2009-01-06 21:35:00,5.50726,5.51027,5.50643,5.51002,20000000.0
2009-01-06 21:36:00,5.51124,5.51303,5.51001,5.5122,19000000.0
2009-01-06 21:37:00,5.5106,5.51397,5.50985,5.51312,19000000.0
2009-01-06 21:38:00,5.51318,5.51335,5.5116,5.51218,13000000.0
2009-01-06 21:39:00,5.51227,5.51351,5.51114,5.51276,17000000.0
2009-01-06 21:40:00,5.51179,5.51308,5.51118,5.51206,7000000.0
2009-01-06 21:41:00,5.50862,5.50984,5.50862,5.50932,11000000.0
2009-01-06 21:42:00,5.50936,5.5101,5.5084,5.50949,18000000.0
2009-01-06 21:43:00,5.51004,5.51004,5.5085,5.50909,13000000.0
2009-01-06 21:44:00,5.5114,5.51158,5.50958,5.51076,16000000.0
2009-01-06 21:45:00,5.51096,5.5137,5.51067,5.51273,11000000.0
2009-01-06 21:46:00,5.51627,5.51748,5.5144,5.51707,13000000.0
2009-01-06 21:47:00,5.51648,5.51829,5.51582,5.51763,13000000.0
2009-01-06 21:48:00,5.51772,5.52043,5.51772,5.51966,17000000.0
2009-01-06 21:49:00,5.51864,5.52081,5.51828,5.5198,8000000.0
2009-01-06 21:50:00,5.52175,5.52175,5.51754,5.51754,11000000.0
2009-01-06 21:51:00,5.51942,5.52182,5.51883,5.52043,13000000.0
2009-01-06 21:52:00,5.52175,5.52232,5.51968,5.52151,13000000.0
2009-01-06 21:53:00,5.52038,5.52329,5.52025,5.52248,14000000.0
2009-01-06 21:54:00,5.52278,5.52297,5.52019,5.52019,11000000.0
2009-01-06 21:55:00,5.52002,5.52177,5.51864,5.52129,17000000.0
2009-01-06 21:56:00,5.52061,5.52061,5.51683,5.51727,12000000.0
2009-01-06 21:57:00,5.51796,5.5196,5.51743,5.51869,16000000.0
2009-01-06 21:58:00,5.51821,5.51873,5.5134,5.5134,9000000.0
2009-01-06 21:59:00,5.51139,5.51315,5.50676,5.50683,18000000.0
2009-01-06 22:00:00,5.50512,5.50666,5.50383,5.50438,13000000.0
2009-01-06 22:01:00,5.50506,5.50846,5.50467,5.50771,11000000.0
2009-01-06 22:02:00,5.50838,5.5089,5.506,5.50784,17000000.0
2009-01-06 22:03:00,5.50554,5.50723,5.50292,5.50353,23000000.0
2009-01-06 22:04:00,5.50296,5.50422,5.50184,5.50303,15000000.0
2009-01-06 22:05:00,5.50106,5.50503,5.50106,5.50445,14000000.0
2009-01-06 22:06:00,5.50561,5.50736,5.50551,5.50601,15000000.0
2009-01-06 22:07:00,5.50778,5.51017,5.50774,5.51017,9000000.0
2009-01-06 22:08:00,5.50972,5.51154,5.50957,5.50957,18000000.0
2009-01-06 22:09:00,5.51049,5.511,5.50988,5.511,11000000.0
2009-01-06 22:10:00,5.51019,5.51041,5.50732,5.50826,7000000.0
2009-01-06 22:11:00,5.508,5.508,5.50418,5.50461,8000000.0
2009-01-06 22:12:00,5.50431,5.5051,5.50228,5.50329,16000000.0
2009-01-06 22:13:00,5.50484,5.50555,5.50412,5.50457,24000000.0
2009-01-06 22:14:00,5.50495,5.50495,5.50365,5.50453,9000000.0
2009-01-06 22:15:00,5.50398,5.50659,5.50367,5.50597,10000000.0
2009-01-06 22:16:00,5.50635,5.50669,5.50499,5.50578,13000000.0
2009-01-06 22:17:00,5.50586,5.50655,5.50488,5.50586,20000000.0
2009-01-06 22:18:00,5.50562,5.50772,5.50516,5.50756,11000000.0
2009-01-06 22:19:00,5.50715,5.5074,5.50526,5.50617,15000000.0
2009-01-06 22:20:00,5.50546,5.50688,5.50415,5.50568,16000000.0
2009-01-06 22:21:00,5.50412,5.50583,5.50257,5.50583,12000000.0
2009-01-06 22:22:00,5.50646,5.50753,5.50534,5.50716,14000000.0
2009-01-06 22:23:00,5.50613,5.50701,5.50586,5.50701,11000000.0
2009-01-06 22:24:00,5.50881,5.51102,5.50577,5.51102,16000000.0
2009-01-06 22:25:00,5.5106,5.51571,5.50982,5.51468,14000000.0
2009-01-06 22:26:00,5.51459,5.51478,5.51065,5.51065,10000000.0
2009-01-06 22:27:00,5.51038,5.51089,5.50785,5.50817,14000000.0
2009-01-06 22:28:00,5.50836,5.50836,5.50552,5.50663,12000000.0
2009-01-06 22:29:00,5.507,5.50749,5.5055,5.50708,13000000.0
2009-01-06 22:30:00,5.50741,5.50762,5.50576,5.50576,8000000.0
2009-01-06 22:31:00,5.50745,5.50864,5.50642,5.50864,11000000.0
2009-01-06 22:32:00,5.50695,5.5083,5.50649,5.50801,20000000.0
2009-01-06 22:33:00,5.51032,5.51147,5.50794,5.51133,11000000.0
2009-01-06 22:34:00,5.51365,5.51449,5.51145,5.51241,10000000.0
2009-01-06 22:35:00,5.51346,5.51346,5.51109,5.51208,13000000.0
2009-01-06 22:36:00,5.51166,5.51169,5.50792,5.50792,9000000.0
2009-01-06 22:37:00,5.50871,5.50882,5.50695,5.50727,13000000.0
2009-01-06 22:38:00,5.50832,5.50838,5.5073,5.50757,9000000.0
2009-01-06 22:39:00,5.50784,5.50784,5.50632,5.50685,12000000.0
2009-01-06 22:40:00,5.50731,5.50782,5.50628,5.50767,9000000.0
2009-01-06 22:41:00,5.50777,5.50784,5.50583,5.50784,14000000.0
2009-01-06 22:42:00,5.50675,5.50734,5.50547,5.50547,13000000.0
2009-01-06 22:43:00,5.50537,5.507,5.50537,5.50632,12000000.0
2009-01-06 22:44:00,5.50712,5.50712,5.50496,5.50609,15000000.0
2009-01-06 22:45:00,5.50553,5.50565,5.50244,5.50337,13000000.0
2009-01-06 22:46:00,5.50404,5.50458,5.50315,5.50433,14000000.0
2009-01-06 22:47:00,5.50536,5.50536,5.50283,5.50373,15000000.0
2009-01-06 22:48:00,5.5038,5.50493,5.50166,5.50408,13000000.0
2009-01-06 22:49:00,5.5043,5.50714,5.50384,5.50714,13000000.0
2009-01-06 22:50:00,5.50787,5.50802,5.50614,5.50652,15000000.0
2009-01-06 22:51:00,5.50752,5.50753,5.50595,5.50663,14000000.0
2009-01-06 22:52:00,5.50746,5.50746,5.50567,5.50603,9000000.0
2009-01-06 22:53:00,5.50671,5.50799,5.50617,5.50675,15000000.0
2009-01-06 22:54:00,5.50784,5.50919,5.50686,5.50782,17000000.0
2009-01-06 22:55:00,5.50861,5.50861,5.50658,5.50704,16000000.0
2009-01-06 22:56:00,5.50688,5.50688,5.50312,5.50312,13000000.0
2009-01-06 22:57:00,5.50523,5.5057,5.50434,5.50434,8000000.0
2009-01-06 22:58:00,5.50482,5.50657,5.50381,5.50657,8000000.0
2009-01-06 22:59:00,5.50629,5.50713,5.50521,5.50611,19000000.0
2009-01-06 23:00:00,5.50585,5.50679,5.50478,5.50659,10000000.0
2009-01-06 23:01:00,5.50697,5.50942,5.50679,5.50942,7000000.0
2009-01-06 23:02:00,5.50825,5.5102,5.50801,5.50876,15000000.0
2009-01-06 23:03:00,5.50983,5.51202,5.50863,5.51181,17000000.0
2009-01-06 23:04:00,5.51247,5.51466,5.51141,5.51343,19000000.0
2009-01-06 23:05:00,5.51351,5.51402,5.51243,5.51316,9000000.0
2009-01-06 23:06:00,5.51365,5.51376,5.51205,5.51276,12000000.0
2009-01-06 23:07:00,5.5122,5.51221,5.51008,5.51008,14000000.0
2009-01-06 23:08:00,5.51029,5.51201,5.5088,5.51201,16000000.0
2009-01-06 23:09:00,5.5094,5.51136,5.50845,5.50845,9000000.0
2009-01-06 23:10:00,5.50889,5.51066,5.50866,5.51065,12000000.0
2009-01-06 23:11:00,5.51039,5.51131,5.51009,5.51024,14000000.0
2009-01-06 23:12:00,5.51203,5.51203,5.51045,5.51077,7000000.0
2009-01-06 23:13:00,5.51161,5.51161,5.50952,5.51014,14000000.0
2009-01-06 23:14:00,5.51134,5.51165,5.50965,5.5109,19000000.0
2009-01-06 23:15:00,5.51113,5.51148,5.50976,5.50976,13000000.0
2009-01-06 23:16:00,5.51049,5.51142,5.5096,5.51038,15000000.0
2009-01-06 23:17:00,5.51032,5.5111,5.5097,5.5111,11000000.0
2009-01-06 23:18:00,5.51015,5.51148,5.50957,5.5108,12000000.0
2009-01-06 23:19:00,5.51035,5.51035,5.50787,5.50869,14000000.0
2009-01-06 23:20:00,5.50932,5.51017,5.5083,5.509,19000000.0
2009-01-06 23:21:00,5.50949,5.51002,5.50836,5.50843,7000000.0
2009-01-06 23:22:00,5.5083,5.50916,5.50736,5.50786,15000000.0
2009-01-06 23:23:00,5.50833,5.50864,5.50745,5.50767,11000000.0
2009-01-06 23:24:00,5.50781,5.50781,5.506,5.50678,14000000.0
2009-01-06 23:25:00,5.50658,5.50679,5.50431,5.50431,11000000.0
2009-01-06 23:26:00,5.50585,5.50585,5.50401,5.50521,14000000.0
2009-01-06 23:27:00,5.50352,5.50548,5.50352,5.5049,11000000.0
2009-01-06 23:28:00,5.50517,5.50665,5.50474,5.50537,12000000.0
2009-01-06 23:29:00,5.50574,5.50577,5.5031,5.5043,16000000.0
2009-01-06 23:30:00,5.50236,5.50366,5.50003,5.50085,20000000.0
2009-01-06 23:31:00,5.5018,5.5018,5.49989,5.50002,11000000.0
2009-01-06 23:32:00,5.50121,5.502,5.5003,5.50162,16000000.0
2009-01-06 23:33:00,5.50205,5.50282,5.50155,5.50174,12000000.0
2009-01-06 23:34:00,5.50276,5.50315,5.50167,5.50207,13000000.0
2009-01-06 23:35:00,5.50304,5.50304,5.50125,5.5021,9000000.0
2009-01-06 23:36:00,5.50322,5.5039,5.50242,5.50326,9000000.0
2009-01-06 23:37:00,5.50118,5.5034,5.50118,5.50192,14000000.0
2009-01-06 23:38:00,5.50295,5.50352,5.50243,5.5028,13000000.0
2009-01-06 23:39:00,5.50242,5.50372,5.50169,5.50169,17000000.0
2009-01-06 23:40:00,5.50323,5.50361,5.50159,5.50188,12000000.0
2009-01-06 23:41:00,5.50354,5.50354,5.50154,5.50298,17000000.0
2009-01-06 23:42:00,5.50296,5.50337,5.50157,5.50199,22000000.0
2009-01-06 23:43:00,5.50273,5.50336,5.50215,5.5024,15000000.0
2009-01-06 23:44:00,5.50156,5.50243,5.50082,5.50139,14000000.0
2009-01-06 23:45:00,5.50174,5.50255,5.50119,5.50163,20000000.0
2009-01-06 23:46:00,5.5018,5.50231,5.50087,5.50117,14000000.0
2009-01-06 23:47:00,5.50178,5.50231,5.50054,5.50207,10000000.0
2009-01-06 23:48:00,5.50094,5.50341,5.50094,5.50316,18000000.0
2009-01-06 23:49:00,5.50187,5.50296,5.5006,5.50227,14000000.0
2009-01-06 23:50:00,5.50064,5.50271,5.50064,5.50217,13000000.0
2009-01-06 23:51:00,5.50253,5.50302,5.50134,5.50208,8000000.0
2009-01-06 23:52:00,5.50073,5.50228,5.50032,5.50125,16000000.0
2009-01-06 23:53:00,5.5017,5.5022,5.49996,5.50073,18000000.0
2009-01-06 23:54:00,5.50149,5.50177,5.4997,5.50137,12000000.0
2009-01-06 23:55:00,5.5007,5.502,5.49991,5.49996,19000000.0
2009-01-06 23:56:00,5.50149,5.50183,5.49988,5.5006,14000000.0
2009-01-06 23:57:00,5.50103,5.50267,5.50057,5.50267,16000000.0
2009-01-06 23:58:00,5.50196,5.5026,5.50052,5.50059,13000000.0
2009-01-06 23:59:00,5.50093,5.50093,5.49833,5.49833,14000000.0
2009-01-07 00:00:00,5.49983,5.50098,5.49907,5.50065,17000000.0
2009-01-07 00:01:00,5.50054,5.50306,5.49997,5.50306,12000000.0
2009-01-07 00:02:00,5.50368,5.50368,5.50151,5.50251,15000000.0
2009-01-07 00:03:00,5.50096,5.50238,5.49955,5.50024,14000000.0
2009-01-07 00:04:00,5.50191,5.50277,5.50132,5.50168,12000000.0
2009-01-07 00:05:00,5.50196,5.50276,5.50022,5.50022,12000000.0
2009-01-07 00:06:00,5.50121,5.50241,5.49981,5.50088,12000000.0
2009-01-07 00:07:00,5.50108,5.50288,5.50057,5.5019,11000000.0
2009-01-07 00:08:00,5.50207,5.50298,5.5013,5.50255,15000000.0
2009-01-07 00:09:00,5.50277,5.50277,5.50148,5.50236,12000000.0
2009-01-07 00:10:00,5.50207,5.5031,5.50143,5.50261,19000000.0
2009-01-07 00:11:00,5.50375,5.50429,5.5027,5.50429,8000000.0
2009-01-07 00:12:00,5.50475,5.50524,5.50401,5.50435,9000000.0
2009-01-07 00:13:00,5.50492,5.50555,5.50456,5.50507,13000000.0
2009-01-07 00:14:00,5.50542,5.50713,5.50496,5.5059,14000000.0
2009-01-07 00:15:00,5.50748,5.50853,5.50664,5.50776,12000000.0
2009-01-07 00:16:00,5.50795,5.5084,5.50667,5.50758,12000000.0
2009-01-07 00:17:00,5.50659,5.50743,5.50553,5.50718,10000000.0
2009-01-07 00:18:00,5.50629,5.50689,5.50529,5.50566,19000000.0
2009-01-07 00:19:00,5.50649,5.50731,5.50447,5.50535,12000000.0
2009-01-07 00:20:00,5.50464,5.5063,5.50464,5.5048,11000000.0
2009-01-07 00:21:00,5.50596,5.50719,5.50476,5.50719,14000000.0
2009-01-07 00:22:00,5.50823,5.50875,5.50742,5.50875,13000000.0
2009-01-07 00:23:00,5.50801,5.5091,5.50648,5.50891,13000000.0
2009-01-07 00:24:00,5.50796,5.50957,5.50778,5.50827,9000000.0
2009-01-07 00:25:00,5.50942,5.51157,5.50942,5.51085,13000000.0
2009-01-07 00:26:00,5.51175,5.51432,5.51175,5.5129,14000000.0
2009-01-07 00:27:00,5.51345,5.51478,5.51337,5.51403,15000000.0
2009-01-07 00:28:00,5.51428,5.51488,5.51396,5.51416,7000000.0
2009-01-07 00:29:00,5.51475,5.51475,5.5128,5.51286,17000000.0
2009-01-07 00:30:00,5.51292,5.51355,5.51216,5.51318,9000000.0
2009-01-07 00:31:00,5.51256,5.51359,5.51132,5.51132,13000000.0
2009-01-07 00:32:00,5.51164,5.51242,5.50972,5.50972,8000000.0
2009-01-07 00:33:00,5.51039,5.51157,5.50978,5.51032,19000000.0
2009-01-07 00:34:00,5.51169,5.51301,5.51104,5.51203,15000000.0
2009-01-07 00:35:00,5.51353,5.51353,5.51153,5.51244,12000000.0
2009-01-07 00:36:00,5.5123,5.51361,5.51212,5.5129,15000000.0
2009-01-07 00:37:00,5.51305,5.51432,5.51275,5.5138,15000000.0
2009-01-07 00:38:00,5.51352,5.51521,5.51232,5.51515,18000000.0
2009-01-07 00:39:00,5.51587,5.51721,5.51384,5.51481,20000000.0
2009-01-07 00:40:00,5.51583,5.51655,5.51532,5.51608,10000000.0
2009-01-07 00:41:00,5.51566,5.5162,5.5132,5.5132,9000000.0
2009-01-07 00:42:00,5.51472,5.51541,5.51361,5.51505,16000000.0
2009-01-07 00:43:00,5.515,5.515,5.51219,5.5128,16000000.0
2009-01-07 00:44:00,5.51465,5.51487,5.51286,5.51404,10000000.0
2009-01-07 00:45:00,5.51384,5.51534,5.51335,5.51336,16000000.0
2009-01-07 00:46:00,5.51297,5.51416,5.51039,5.51146,12000000.0
2009-01-07 00:47:00,5.51194,5.51209,5.51074,5.51184,8000000.0
2009-01-07 00:48:00,5.51192,5.51237,5.50991,5.51064,16000000.0
2009-01-07 00:49:00,5.51143,5.51153,5.50949,5.5103,11000000.0
2009-01-07 00:50:00,5.50999,5.50999,5.50838,5.50894,9000000.0
2009-01-07 00:51:00,5.50994,5.51033,5.50859,5.50859,9000000.0
2009-01-07 00:52:00,5.50926,5.50962,5.50926,5.50962,18000000.0
2009-01-07 00:53:00,5.50931,5.51013,5.5087,5.5094,12000000.0
2009-01-07 00:54:00,5.51038,5.51038,5.50884,5.50884,12000000.0
2009-01-07 00:55:00,5.51028,5.51139,5.50976,5.51111,11000000.0
2009-01-07 00:56:00,5.5127,5.51292,5.51112,5.51292,14000000.0
2009-01-07 00:57:00,5.51238,5.51327,5.51138,5.51313,15000000.0
2009-01-07 00:58:00,5.51458,5.51565,5.51334,5.51386,9000000.0
2009-01-07 00:59:00,5.51484,5.51495,5.51382,5.51432,17000000.0
2009-01-07 01:00:00,5.51281,5.51411,5.51198,5.51252,12000000.0
2009-01-07 01:01:00,5.51142,5.51309,5.5111,5.51166,15000000.0
2009-01-07 01:02:00,5.51066,5.5126,5.51066,5.51077,10000000.0
2009-01-07 01:03:00,5.51167,5.51175,5.51016,5.51135,13000000.0
2009-01-07 01:04:00,5.51107,5.51126,5.50855,5.50974,13000000.0
2009-01-07 01:05:00,5.50822,5.50868,5.50629,5.50707,13000000.0
2009-01-07 01:06:00,5.50593,5.50676,5.50507,5.50673,12000000.0
2009-01-07 01:07:00,5.50736,5.50818,5.50686,5.50717,13000000.0
2009-01-07 01:08:00,5.50682,5.50757,5.50606,5.50676,15000000.0
2009-01-07 01:09:00,5.50689,5.50742,5.50637,5.50681,17000000.0
2009-01-07 01:10:00,5.50575,5.50595,5.50575,5.50575,10000000.0
2009-01-07 01:11:00,5.50805,5.50813,5.50675,5.50766,11000000.0
2009-01-07 01:12:00,5.50844,5.50844,5.50593,5.50593,10000000.0
2009-01-07 01:13:00,5.50825,5.50825,5.50592,5.50592,11000000.0
2009-01-07 01:14:00,5.50705,5.50741,5.5063,5.5063,13000000.0
2009-01-07 01:15:00,5.50639,5.50805,5.5062,5.50697,9000000.0
2009-01-07 01:16:00,5.50665,5.50839,5.50639,5.50639,12000000.0
2009-01-07 01:17:00,5.50819,5.50819,5.50692,5.50754,11000000.0
2009-01-07 01:18:00,5.50835,5.50893,5.50622,5.50866,12000000.0
2009-01-07 01:19:00,5.508,5.51026,5.50736,5.50808,19000000.0
2009-01-07 01:20:00,5.50926,5.51036,5.5089,5.50992,11000000.0
2009-01-07 01:21:00,5.51011,5.51116,5.50931,5.51106,12000000.0
2009-01-07 01:22:00,5.51012,5.51049,5.50931,5.50988,9000000.0
2009-01-07 01:23:00,5.50982,5.51029,5.50866,5.50944,13000000.0
2009-01-07 01:24:00,5.51015,5.51329,5.51015,5.51329,14000000.0
2009-01-07 01:25:00,5.51256,5.51291,5.51196,5.51207,11000000.0
2009-01-07 01:26:00,5.51282,5.51357,5.51108,5.51108,10000000.0
2009-01-07 01:27:00,5.51242,5.51242,5.5109,5.51113,17000000.0
2009-01-07 01:28:00,5.51082,5.5119,5.50989,5.5119,13000000.0
2009-01-07 01:29:00,5.51219,5.51219,5.51019,5.51019,19000000.0
2009-01-07 01:30:00,5.51115,5.51206,5.50991,5.51034,15000000.0
2009-01-07 01:31:00,5.51145,5.51168,5.51068,5.5114,15000000.0
2009-01-07 01:32:00,5.51095,5.51208,5.51084,5.51084,12000000.0
2009-01-07 01:33:00,5.51129,5.51509,5.51129,5.51387,8000000.0
2009-01-07 01:34:00,5.51463,5.51557,5.51342,5.51557,18000000.0
2009-01-07 01:35:00,5.51623,5.51689,5.51514,5.51679,12000000.0
2009-01-07 01:36:00,5.51527,5.51627,5.51484,5.51563,16000000.0
2009-01-07 01:37:00,5.51509,5.51627,5.51379,5.51379,15000000.0
2009-01-07 01:38:00,5.5153,5.51602,5.51313,5.5154,18000000.0
2009-01-07 01:39:00,5.51333,5.51399,5.5128,5.51289,10000000.0
2009-01-07 01:40:00,5.51432,5.51619,5.51315,5.51619,11000000.0
2009-01-07 01:41:00,5.51578,5.5165,5.51476,5.51516,16000000.0
2009-01-07 01:42:00,5.51403,5.51552,5.51386,5.51516,14000000.0
2009-01-07 01:43:00,5.51521,5.51521,5.51301,5.5141,16000000.0
2009-01-07 01:44:00,5.5152,5.5152,5.51319,5.51354,15000000.0
2009-01-07 01:45:00,5.5136,5.51488,5.51341,5.51341,16000000.0
2009-01-07 01:46:00,5.51531,5.5156,5.51388,5.51388,9000000.0
2009-01-07 01:47:00,5.51484,5.51508,5.51407,5.51458,17000000.0
2009-01-07 01:48:00,5.51453,5.51453,5.51378,5.51379,16000000.0
2009-01-07 01:49:00,5.51442,5.51467,5.51418,5.51435,10000000.0
2009-01-07 01:50:00,5.51393,5.51404,5.51125,5.51125,11000000.0
2009-01-07 01:51:00,5.51096,5.51181,5.51017,5.5103,12000000.0
2009-01-07 01:52:00,5.51179,5.51179,5.51027,5.51087,12000000.0
2009-01-07 01:53:00,5.5117,5.5117,5.50725,5.51028,18000000.0
2009-01-07 01:54:00,5.51069,5.51155,5.51007,5.51112,14000000.0
2009-01-07 01:55:00,5.51059,5.51126,5.5099,5.50999,18000000.0
2009-01-07 01:56:00,5.50931,5.51112,5.50931,5.51055,8000000.0
2009-01-07 01:57:00,5.51092,5.51103,5.50949,5.51017,13000000.0
2009-01-07 01:58:00,5.5107,5.51172,5.50946,5.51172,11000000.0
2009-01-07 01:59:00,5.51118,5.51278,5.51118,5.51256,11000000.0
2009-01-07 02:00:00,5.51245,5.51265,5.51245,5.51259,16000000.0
2009-01-07 02:01:00,5.51549,5.5162,5.51335,5.51455,21000000.0
2009-01-07 02:02:00,5.51414,5.51448,5.51269,5.51269,10000000.0
2009-01-07 02:03:00,5.51289,5.51364,5.51215,5.51249,8000000.0
2009-01-07 02:04:00,5.51213,5.51213,5.50935,5.51141,14000000.0
2009-01-07 02:05:00,5.51223,5.51233,5.511,5.51179,14000000.0
2009-01-07 02:06:00,5.5123,5.51457,5.51137,5.51412,15000000.0
2009-01-07 02:07:00,5.5144,5.51462,5.51234,5.51317,10000000.0
2009-01-07 02:08:00,5.51519,5.51552,5.51335,5.51541,16000000.0
2009-01-07 02:09:00,5.51483,5.51492,5.51318,5.51318,18000000.0
2009-01-07 02:10:00,5.51323,5.51465,5.51283,5.51407,16000000.0
2009-01-07 02:11:00,5.51505,5.51505,5.51272,5.51303,14000000.0
2009-01-07 02:12:00,5.51357,5.51368,5.51222,5.51222,10000000.0
2009-01-07 02:13:00,5.51246,5.51409,5.51246,5.51396,15000000.0
2009-01-07 02:14:00,5.51311,5.51471,5.51311,5.51406,19000000.0
2009-01-07 02:15:00,5.51502,5.51632,5.51447,5.51627,12000000.0
2009-01-07 02:16:00,5.51728,5.51831,5.51567,5.51589,18000000.0
2009-01-07 02:17:00,5.51628,5.51803,5.51531,5.51619,14000000.0
2009-01-07 02:18:00,5.51623,5.51736,5.51583,5.51715,12000000.0
2009-01-07 02:19:00,5.51763,5.51789,5.5161,5.51744,14000000.0
2009-01-07 02:20:00,5.51716,5.51716,5.51542,5.51623,13000000.0
2009-01-07 02:21:00,5.51688,5.51709,5.51552,5.51575,15000000.0
2009-01-07 02:22:00,5.51653,5.51789,5.51593,5.51634,13000000.0
2009-01-07 02:23:00,5.5157,5.51638,5.51473,5.51499,16000000.0
2009-01-07 02:24:00,5.51527,5.5159,5.51376,5.5156,17000000.0
2009-01-07 02:25:00,5.51518,5.51518,5.5142,5.51433,10000000.0
2009-01-07 02:26:00,5.51515,5.51575,5.51418,5.51446,13000000.0
2009-01-07 02:27:00,5.51578,5.5162,5.51495,5.5162,7000000.0
2009-01-07 02:28:00,5.51669,5.51669,5.51523,5.5161,9000000.0
2009-01-07 02:29:00,5.51634,5.51646,5.51494,5.51544,20000000.0
2009-01-07 02:30:00,5.51605,5.51634,5.5151,5.51589,11000000.0
2009-01-07 02:31:00,5.51598,5.51598,5.51303,5.51303,9000000.0
2009-01-07 02:32:00,5.51356,5.51463,5.51278,5.51381,13000000.0
2009-01-07 02:33:00,5.5135,5.51453,5.5135,5.51381,14000000.0
2009-01-07 02:34:00,5.51274,5.51414,5.51249,5.51376,17000000.0
2009-01-07 02:35:00,5.51357,5.51394,5.51223,5.51251,15000000.0
2009-01-07 02:36:00,5.51306,5.51306,5.51161,5.51242,14000000.0
2009-01-07 02:37:00,5.5124,5.51256,5.51134,5.51193,13000000.0
2009-01-07 02:38:00,5.51327,5.51382,5.51157,5.51157,14000000.0
2009-01-07 02:39:00,5.51263,5.513,5.51137,5.51253,15000000.0
2009-01-07 02:40:00,5.51287,5.51312,5.51182,5.51254,12000000.0
2009-01-07 02:41:00,5.51236,5.51284,5.51078,5.51185,13000000.0
2009-01-07 02:42:00,5.51256,5.51256,5.50931,5.50974,16000000.0
2009-01-07 02:43:00,5.5091,5.50955,5.50784,5.50817,18000000.0
2009-01-07 02:44:00,5.50944,5.51145,5.5088,5.51041,10000000.0
2009-01-07 02:45:00,5.51123,5.51148,5.50948,5.51051,14000000.0
2009-01-07 02:46:00,5.51133,5.51248,5.509,5.5118,18000000.0
2009-01-07 02:47:00,5.51116,5.51266,5.51031,5.51146,17000000.0
2009-01-07 02:48:00,5.51114,5.51446,5.5106,5.51433,7000000.0
2009-01-07 02:49:00,5.51352,5.51383,5.51229,5.51254,13000000.0
2009-01-07 02:50:00,5.51361,5.51392,5.512,5.51392,14000000.0
2009-01-07 02:51:00,5.51391,5.51541,5.51202,5.51354,15000000.0
2009-01-07 02:52:00,5.51704,5.51746,5.51442,5.51592,15000000.0
2009-01-07 02:53:00,5.51735,5.51879,5.51658,5.51828,9000000.0
2009-01-07 02:54:00,5.51973,5.52461,5.51952,5.52338,13000000.0
2009-01-07 02:55:00,5.52293,5.52435,5.52018,5.52107,11000000.0
2009-01-07 02:56:00,5.52151,5.52444,5.51949,5.52304,18000000.0
2009-01-07 02:57:00,5.52328,5.52446,5.52173,5.5241,13000000.0
2009-01-07 02:58:00,5.52331,5.52359,5.52239,5.5228,9000000.0
2009-01-07 02:59:00,5.52334,5.52386,5.52224,5.52286,14000000.0
2009-01-07 03:00:00,5.52304,5.52334,5.52027,5.52027,11000000.0
2009-01-07 03:01:00,5.5194,5.52215,5.5194,5.52076,11000000.0
2009-01-07 03:02:00,5.52255,5.52488,5.52207,5.52413,11000000.0
2009-01-07 03:03:00,5.5226,5.52711,5.52197,5.52518,23000000.0
2009-01-07 03:04:00,5.52541,5.52607,5.52461,5.52522,11000000.0
2009-01-07 03:05:00,5.52584,5.53614,5.52584,5.53614,17000000.0
2009-01-07 03:06:00,5.53667,5.53785,5.53565,5.53706,9000000.0
2009-01-07 03:07:00,5.53594,5.53735,5.53387,5.5353,15000000.0
2009-01-07 03:08:00,5.53312,5.5334,5.52967,5.53282,12000000.0
2009-01-07 03:09:00,5.53246,5.53421,5.53153,5.53251,15000000.0
2009-01-07 03:10:00,5.5329,5.53684,5.53238,5.53651,19000000.0
2009-01-07 03:11:00,5.53711,5.53711,5.53274,5.53288,15000000.0
2009-01-07 03:12:00,5.53203,5.5339,5.5315,5.5315,18000000.0
2009-01-07 03:13:00,5.53368,5.53456,5.53178,5.53178,18000000.0
2009-01-07 03:14:00,5.53261,5.53505,5.53245,5.53468,10000000.0
2009-01-07 03:15:00,5.5341,5.54142,5.5341,5.54142,7000000.0
2009-01-07 03:16:00,5.53981,5.54077,5.53783,5.53783,8000000.0
2009-01-07 03:17:00,5.53951,5.54147,5.53844,5.54147,10000000.0
2009-01-07 03:18:00,5.54018,5.54091,5.5382,5.5382,15000000.0
2009-01-07 03:19:00,5.53926,5.53926,5.53657,5.53733,10000000.0
2009-01-07 03:20:00,5.53722,5.538,5.53461,5.53679,16000000.0
2009-01-07 03:21:00,5.53726,5.53756,5.53563,5.53582,11000000.0
2009-01-07 03:22:00,5.53639,5.53683,5.53567,5.53616,10000000.0
2009-01-07 03:23:00,5.53433,5.53509,5.53264,5.5333,12000000.0
2009-01-07 03:24:00,5.53275,5.53503,5.5325,5.53503,13000000.0
2009-01-07 03:25:00,5.53434,5.53741,5.53431,5.5367,11000000.0
2009-01-07 03:26:00,5.53652,5.5377,5.53559,5.53755,13000000.0
2009-01-07 03:27:00,5.53713,5.53856,5.53658,5.53738,14000000.0
2009-01-07 03:28:00,5.53833,5.53837,5.53458,5.53646,18000000.0
2009-01-07 03:29:00,5.53551,5.53609,5.5341,5.53442,15000000.0
2009-01-07 03:30:00,5.53506,5.53525,5.53355,5.53436,10000000.0
2009-01-07 03:31:00,5.5335,5.53458,5.53241,5.5337,13000000.0
2009-01-07 03:32:00,5.53367,5.53367,5.53103,5.53339,16000000.0
2009-01-07 03:33:00,5.53252,5.53299,5.53186,5.53286,13000000.0
2009-01-07 03:34:00,5.53213,5.53213,5.52826,5.52987,16000000.0
2009-01-07 03:35:00,5.52827,5.52893,5.52732,5.52893,10000000.0
2009-01-07 03:36:00,5.52879,5.52902,5.52728,5.52728,11000000.0
2009-01-07 03:37:00,5.52943,5.52943,5.52656,5.52819,13000000.0
2009-01-07 03:38:00,5.52839,5.52921,5.52801,5.5288,13000000.0
2009-01-07 03:39:00,5.52895,5.53023,5.52827,5.53001,13000000.0
2009-01-07 03:40:00,5.52975,5.52975,5.52722,5.52722,12000000.0
2009-01-07 03:41:00,5.52851,5.52853,5.52642,5.52853,16000000.0
2009-01-07 03:42:00,5.52812,5.52923,5.52734,5.52792,21000000.0
2009-01-07 03:43:00,5.52779,5.5294,5.527,5.527,18000000.0
2009-01-07 03:44:00,5.52818,5.52949,5.5275,5.52936,15000000.0
2009-01-07 03:45:00,5.52845,5.52877,5.52765,5.52874,9000000.0
2009-01-07 03:46:00,5.52813,5.53034,5.52804,5.53034,8000000.0
2009-01-07 03:47:00,5.52987,5.52997,5.52793,5.52793,11000000.0
2009-01-07 03:48:00,5.52866,5.52983,5.52813,5.52813,9000000.0
2009-01-07 03:49:00,5.52935,5.52993,5.5277,5.52903,16000000.0
2009-01-07 03:50:00,5.53014,5.53192,5.52895,5.53123,19000000.0
2009-01-07 03:51:00,5.52927,5.53048,5.52787,5.52787,9000000.0
2009-01-07 03:52:00,5.52876,5.52983,5.52756,5.52886,19000000.0
2009-01-07 03:53:00,5.52888,5.52967,5.52807,5.52852,10000000.0
2009-01-07 03:54:00,5.52945,5.52945,5.52529,5.52529,17000000.0
2009-01-07 03:55:00,5.5267,5.52676,5.52339,5.52559,16000000.0
2009-01-07 03:56:00,5.5246,5.52552,5.52284,5.52301,7000000.0
2009-01-07 03:57:00,5.52231,5.52479,5.522,5.52479,11000000.0
2009-01-07 03:58:00,5.52505,5.52505,5.52178,5.52178,12000000.0
2009-01-07 03:59:00,5.5226,5.5234,5.5209,5.52154,17000000.0
2009-01-07 04:00:00,5.52123,5.52173,5.52031,5.52123,12000000.0
2009-01-07 04:01:00,5.52245,5.52357,5.52147,5.52321,16000000.0
2009-01-07 04:02:00,5.52209,5.52502,5.52209,5.52326,14000000.0
2009-01-07 04:03:00,5.52391,5.52559,5.5234,5.52556,12000000.0
2009-01-07 04:04:00,5.52513,5.52644,5.52459,5.52459,16000000.0
2009-01-07 04:05:00,5.52606,5.52637,5.52469,5.5255,13000000.0
2009-01-07 04:06:00,5.52572,5.52714,5.52552,5.52656,16000000.0
2009-01-07 04:07:00,5.52625,5.52726,5.52477,5.52588,13000000.0
2009-01-07 04:08:00,5.52511,5.52547,5.52421,5.52462,14000000.0
2009-01-07 04:09:00,5.52576,5.52576,5.52385,5.52409,10000000.0
2009-01-07 04:10:00,5.52503,5.52551,5.5236,5.5236,12000000.0
2009-01-07 04:11:00,5.52418,5.52527,5.52207,5.52305,14000000.0
2009-01-07 04:12:00,5.52218,5.52404,5.52163,5.52377,19000000.0
2009-01-07 04:13:00,5.523,5.52318,5.52041,5.52105,20000000.0
2009-01-07 04:14:00,5.52005,5.5222,5.51904,5.51904,12000000.0
2009-01-07 04:15:00,5.51937,5.52062,5.51884,5.51996,8000000.0
2009-01-07 04:16:00,5.51938,5.52013,5.51647,5.51725,13000000.0
2009-01-07 04:17:00,5.51741,5.51874,5.51699,5.51874,15000000.0
2009-01-07 04:18:00,5.51878,5.51896,5.51737,5.51737,9000000.0
2009-01-07 04:19:00,5.51817,5.51824,5.51671,5.51686,12000000.0
2009-01-07 04:20:00,5.51715,5.51744,5.51645,5.51647,9000000.0
2009-01-07 04:21:00,5.51647,5.51733,5.51545,5.51625,17000000.0
2009-01-07 04:22:00,5.51533,5.51679,5.51533,5.51653,14000000.0
2009-01-07 04:23:00,5.51663,5.51686,5.51547,5.51547,10000000.0
2009-01-07 04:24:00,5.51704,5.51704,5.51518,5.51604,12000000.0
2009-01-07 04:25:00,5.51621,5.51822,5.51618,5.51797,10000000.0
2009-01-07 04:26:00,5.51632,5.51755,5.51572,5.5162,7000000.0
2009-01-07 04:27:00,5.51639,5.51726,5.51545,5.51726,15000000.0
2009-01-07 04:28:00,5.5172,5.51931,5.51718,5.51931,7000000.0
2009-01-07 04:29:00,5.51977,5.52027,5.51873,5.51895,14000000.0
2009-01-07 04:30:00,5.51851,5.51859,5.51665,5.51665,11000000.0
2009-01-07 04:31:00,5.51645,5.51792,5.51605,5.51612,15000000.0
2009-01-07 04:32:00,5.51684,5.51805,5.51475,5.51615,17000000.0
2009-01-07 04:33:00,5.5169,5.51828,5.51637,5.51674,14000000.0
2009-01-07 04:34:00,5.51715,5.51771,5.51604,5.51604,9000000.0
2009-01-07 04:35:00,5.51709,5.51775,5.51586,5.51775,12000000.0
2009-01-07 04:36:00,5.51776,5.51784,5.51595,5.51595,12000000.0
2009-01-07 04:37:00,5.5171,5.51761,5.5155,5.5155,12000000.0
2009-01-07 04:38:00,5.51785,5.51788,5.51606,5.51623,11000000.0
2009-01-07 04:39:00,5.51593,5.51743,5.51527,5.51527,17000000.0
2009-01-07 04:40:00,5.5164,5.51756,5.51592,5.51738,9000000.0
2009-01-07 04:41:00,5.51644,5.51822,5.51639,5.51734,10000000.0
2009-01-07 04:42:00,5.51887,5.51905,5.51752,5.51752,8000000.0
2009-01-07 04:43:00,5.51772,5.51825,5.51686,5.5176,18000000.0
2009-01-07 04:44:00,5.51771,5.51913,5.51706,5.51913,9000000.0
2009-01-07 04:45:00,5.51894,5.51968,5.5185,5.5185,9000000.0
2009-01-07 04:46:00,5.52004,5.52118,5.51986,5.52118,16000000.0
2009-01-07 04:47:00,5.52177,5.52466,5.52008,5.52466,12000000.0
2009-01-07 04:48:00,5.52619,5.52619,5.52225,5.52225,10000000.0
2009-01-07 04:49:00,5.52198,5.52494,5.52198,5.52352,16000000.0
2009-01-07 04:50:00,5.52324,5.52445,5.52245,5.52245,16000000.0
2009-01-07 04:51:00,5.52376,5.52449,5.52276,5.52398,20000000.0
2009-01-07 04:52:00,5.52375,5.52628,5.52375,5.52501,13000000.0
2009-01-07 04:53:00,5.52574,5.52574,5.52456,5.52475,11000000.0
2009-01-07 04:54:00,5.52607,5.52643,5.525,5.52521,11000000.0
2009-01-07 04:55:00,5.5245,5.52562,5.5239,5.52482,12000000.0
2009-01-07 04:56:00,5.52447,5.52539,5.52372,5.52451,16000000.0
2009-01-07 04:57:00,5.52459,5.52459,5.52172,5.52347,7000000.0
2009-01-07 04:58:00,5.5226,5.52291,5.52125,5.52239,13000000.0
2009-01-07 04:59:00,5.5224,5.5224,5.51971,5.51971,17000000.0
2009-01-07 05:00:00,5.51949,5.52107,5.51949,5.52046,10000000.0
2009-01-07 05:01:00,5.5212,5.52244,5.52022,5.52068,13000000.0
2009-01-07 05:02:00,5.51944,5.5211,5.51944,5.52087,18000000.0
2009-01-07 05:03:00,5.52091,5.52091,5.51986,5.51993,9000000.0
2009-01-07 05:04:00,5.51913,5.52021,5.51898,5.51898,12000000.0
2009-01-07 05:05:00,5.51988,5.52015,5.51846,5.5195,10000000.0
2009-01-07 05:06:00,5.51961,5.51981,5.51661,5.51723,20000000.0
2009-01-07 05:07:00,5.51547,5.51547,5.51268,5.51281,10000000.0
2009-01-07 05:08:00,5.51263,5.51263,5.50987,5.5107,17000000.0
2009-01-07 05:09:00,5.51181,5.5133,5.51079,5.5114,15000000.0
2009-01-07 05:10:00,5.51223,5.51305,5.51199,5.51234,10000000.0
2009-01-07 05:11:00,5.51321,5.51321,5.51155,5.51186,16000000.0
2009-01-07 05:12:00,5.51233,5.5127,5.51075,5.51075,7000000.0
2009-01-07 05:13:00,5.51065,5.51189,5.51004,5.51105,12000000.0
2009-01-07 05:14:00,5.50846,5.5099,5.50685,5.50783,14000000.0
2009-01-07 05:15:00,5.50768,5.50928,5.50746,5.50843,16000000.0
2009-01-07 05:16:00,5.50777,5.50987,5.50695,5.50887,15000000.0
2009-01-07 05:17:00,5.5082,5.51069,5.5082,5.50854,10000000.0
2009-01-07 05:18:00,5.5087,5.50943,5.50569,5.50693,13000000.0
2009-01-07 05:19:00,5.50504,5.50692,5.50504,5.50612,13000000.0
2009-01-07 05:20:00,5.50711,5.50767,5.50615,5.50666,20000000.0
2009-01-07 05:21:00,5.50703,5.50747,5.50542,5.50542,9000000.0
2009-01-07 05:22:00,5.50575,5.50607,5.50366,5.50413,17000000.0
2009-01-07 05:23:00,5.50464,5.50558,5.50381,5.50493,14000000.0
2009-01-07 05:24:00,5.50439,5.5059,5.50363,5.50499,19000000.0
2009-01-07 05:25:00,5.50484,5.50681,5.50484,5.50627,13000000.0
2009-01-07 05:26:00,5.50562,5.50591,5.50393,5.50553,13000000.0
2009-01-07 05:27:00,5.50588,5.50588,5.50367,5.50458,13000000.0
2009-01-07 05:28:00,5.50513,5.50513,5.50413,5.50444,10000000.0
2009-01-07 05:29:00,5.50316,5.5047,5.50285,5.50419,17000000.0
2009-01-07 05:30:00,5.50368,5.50588,5.50347,5.50407,21000000.0
2009-01-07 05:31:00,5.50608,5.50685,5.50499,5.50649,13000000.0
2009-01-07 05:32:00,5.50672,5.50737,5.50641,5.50691,16000000.0
2009-01-07 05:33:00,5.50761,5.50801,5.50636,5.50776,13000000.0
2009-01-07 05:34:00,5.50881,5.50906,5.50728,5.50776,13000000.0
2009-01-07 05:35:00,5.50894,5.50905,5.50798,5.50798,14000000.0
2009-01-07 05:36:00,5.50806,5.50939,5.50727,5.50813,18000000.0
2009-01-07 05:37:00,5.50924,5.51011,5.50847,5.50878,12000000.0
2009-01-07 05:38:00,5.50903,5.51058,5.5083,5.51058,13000000.0
2009-01-07 05:39:00,5.50903,5.5107,5.50903,5.51053,21000000.0
2009-01-07 05:40:00,5.51034,5.5104,5.50817,5.5084,14000000.0
2009-01-07 05:41:00,5.50818,5.50896,5.50628,5.50676,13000000.0
2009-01-07 05:42:00,5.50696,5.5089,5.50696,5.50799,8000000.0
2009-01-07 05:43:00,5.50741,5.50867,5.50706,5.50767,13000000.0
2009-01-07 05:44:00,5.5089,5.5089,5.50722,5.50847,13000000.0
2009-01-07 05:45:00,5.50849,5.50865,5.50576,5.50635,24000000.0
2009-01-07 05:46:00,5.50613,5.5067,5.50385,5.50399,14000000.0
2009-01-07 05:47:00,5.50409,5.50468,5.5024,5.5024,11000000.0
2009-01-07 05:48:00,5.50228,5.50275,5.50059,5.50062,18000000.0
2009-01-07 05:49:00,5.50067,5.50411,5.50044,5.50143,10000000.0
2009-01-07 05:50:00,5.50037,5.50176,5.50037,5.50079,10000000.0
2009-01-07 05:51:00,5.50066,5.50141,5.50023,5.50054,11000000.0
2009-01-07 05:52:00,5.50039,5.50156,5.49846,5.49846,19000000.0
2009-01-07 05:53:00,5.49937,5.49937,5.49703,5.49753,15000000.0
2009-01-07 05:54:00,5.49715,5.49882,5.49715,5.49774,7000000.0
2009-01-07 05:55:00,5.49893,5.50189,5.49875,5.50189,12000000.0
2009-01-07 05:56:00,5.50188,5.50207,5.50047,5.5009,16000000.0
2009-01-07 05:57:00,5.50119,5.50186,5.50056,5.50153,11000000.0
2009-01-07 05:58:00,5.50167,5.50237,5.5006,5.50068,22000000.0
2009-01-07 05:59:00,5.50043,5.501,5.49917,5.49917,9000000.0
2009-01-07 06:00:00,5.50003,5.50288,5.50003,5.50277,17000000.0
2009-01-07 06:01:00,5.50313,5.50479,5.50187,5.5032,18000000.0
2009-01-07 06:02:00,5.50399,5.50571,5.50345,5.50444,18000000.0
2009-01-07 06:03:00,5.50508,5.50508,5.50261,5.50312,16000000.0
2009-01-07 06:04:00,5.5036,5.50371,5.50252,5.50252,8000000.0
2009-01-07 06:05:00,5.50268,5.50629,5.50268,5.50504,10000000.0
2009-01-07 06:06:00,5.50568,5.50622,5.50471,5.50567,27000000.0
2009-01-07 06:07:00,5.50646,5.50702,5.50463,5.50597,17000000.0
2009-01-07 06:08:00,5.50687,5.5078,5.50434,5.50493,14000000.0
2009-01-07 06:09:00,5.50428,5.50515,5.50161,5.50387,13000000.0
2009-01-07 06:10:00,5.50282,5.50476,5.50282,5.50476,14000000.0
2009-01-07 06:11:00,5.50514,5.50514,5.50322,5.504,16000000.0
2009-01-07 06:12:00,5.5026,5.50432,5.50222,5.50222,17000000.0
2009-01-07 06:13:00,5.50274,5.50372,5.50138,5.50351,14000000.0
2009-01-07 06:14:00,5.50294,5.50366,5.50219,5.50278,12000000.0
2009-01-07 06:15:00,5.50254,5.50393,5.50066,5.50234,13000000.0
2009-01-07 06:16:00,5.50233,5.50233,5.5,5.50078,14000000.0
2009-01-07 06:17:00,5.49902,5.50101,5.49855,5.50101,11000000.0
2009-01-07 06:18:00,5.50001,5.50148,5.4998,5.50117,12000000.0
2009-01-07 06:19:00,5.50028,5.5013,5.49949,5.50065,19000000.0
2009-01-07 06:20:00,5.5014,5.50148,5.5,5.50113,11000000.0
2009-01-07 06:21:00,5.50088,5.50219,5.50041,5.50219,9000000.0
2009-01-07 06:22:00,5.50245,5.50337,5.50137,5.5026,22000000.0
2009-01-07 06:23:00,5.50294,5.50337,5.50124,5.50166,18000000.0
2009-01-07 06:24:00,5.50201,5.50285,5.50125,5.50178,8000000.0
2009-01-07 06:25:00,5.50164,5.50244,5.5012,5.50208,9000000.0
2009-01-07 06:26:00,5.50242,5.50283,5.50103,5.50276,13000000.0
2009-01-07 06:27:00,5.50209,5.50307,5.50075,5.5018,15000000.0
2009-01-07 06:28:00,5.50091,5.50215,5.50039,5.50215,18000000.0
2009-01-07 06:29:00,5.50231,5.50231,5.50079,5.50163,16000000.0
2009-01-07 06:30:00,5.50118,5.50282,5.50094,5.50205,10000000.0
2009-01-07 06:31:00,5.50142,5.50232,5.50047,5.50116,13000000.0
2009-01-07 06:32:00,5.5009,5.50136,5.50037,5.50105,10000000.0
2009-01-07 06:33:00,5.50143,5.5019,5.50016,5.5006,10000000.0
2009-01-07 06:34:00,5.50003,5.50097,5.49902,5.49944,15000000.0
2009-01-07 06:35:00,5.50026,5.50081,5.49959,5.50062,13000000.0
2009-01-07 06:36:00,5.50155,5.50161,5.4997,5.4997,23000000.0
2009-01-07 06:37:00,5.50121,5.50121,5.49981,5.50061,11000000.0
2009-01-07 06:38:00,5.50047,5.50169,5.49993,5.50049,17000000.0
2009-01-07 06:39:00,5.50029,5.50117,5.49989,5.50117,8000000.0
2009-01-07 06:40:00,5.50143,5.50369,5.50074,5.50206,15000000.0
2009-01-07 06:41:00,5.50384,5.50427,5.50258,5.50258,15000000.0
2009-01-07 06:42:00,5.50373,5.50395,5.50246,5.50336,16000000.0
2009-01-07 06:43:00,5.50349,5.50462,5.50297,5.50336,12000000.0
2009-01-07 06:44:00,5.50448,5.50565,5.50373,5.50565,13000000.0
2009-01-07 06:45:00,5.5059,5.50599,5.50427,5.50568,14000000.0
2009-01-07 06:46:00,5.50627,5.50718,5.50521,5.50578,12000000.0
2009-01-07 06:47:00,5.50563,5.50588,5.50479,5.50513,11000000.0
2009-01-07 06:48:00,5.5061,5.50684,5.50525,5.50557,15000000.0
2009-01-07 06:49:00,5.50728,5.50849,5.50541,5.50849,17000000.0
2009-01-07 06:50:00,5.50839,5.50882,5.50609,5.5061,13000000.0
2009-01-07 06:51:00,5.50632,5.50761,5.50583,5.50629,8000000.0
2009-01-07 06:52:00,5.50635,5.50753,5.5062,5.50673,14000000.0
2009-01-07 06:53:00,5.50695,5.50695,5.5048,5.50483,13000000.0
2009-01-07 06:54:00,5.50658,5.50744,5.50424,5.50424,8000000.0
2009-01-07 06:55:00,5.50556,5.50633,5.50417,5.5054,10000000.0
2009-01-07 06:56:00,5.50658,5.50842,5.50638,5.50821,11000000.0
2009-01-07 06:57:00,5.5075,5.50901,5.50656,5.50693,17000000.0
2009-01-07 06:58:00,5.50685,5.50852,5.50681,5.50776,12000000.0
2009-01-07 06:59:00,5.50723,5.50801,5.50637,5.50651,14000000.0
2009-01-07 07:00:00,5.50688,5.50792,5.50677,5.50786,11000000.0
2009-01-07 07:01:00,5.50817,5.50817,5.50653,5.50768,10000000.0
2009-01-07 07:02:00,5.50832,5.50851,5.50707,5.50741,14000000.0
2009-01-07 07:03:00,5.50779,5.50878,5.50725,5.50878,7000000.0
2009-01-07 07:04:00,5.50915,5.51076,5.50762,5.51076,16000000.0
2009-01-07 07:05:00,5.51142,5.51247,5.51015,5.51204,15000000.0
2009-01-07 07:06:00,5.51223,5.51223,5.51041,5.51055,16000000.0
2009-01-07 07:07:00,5.51231,5.51283,5.51088,5.51121,12000000.0
2009-01-07 07:08:00,5.51187,5.51286,5.51141,5.5127,8000000.0
2009-01-07 07:09:00,5.51296,5.51296,5.51165,5.51173,8000000.0
2009-01-07 07:10:00,5.5123,5.51326,5.51149,5.51302,16000000.0
2009-01-07 07:11:00,5.51528,5.51711,5.51423,5.51711,17000000.0
2009-01-07 07:12:00,5.51707,5.51707,5.51402,5.51633,20000000.0
2009-01-07 07:13:00,5.51653,5.51653,5.51477,5.51591,18000000.0
2009-01-07 07:14:00,5.51568,5.51602,5.51461,5.5153,11000000.0
2009-01-07 07:15:00,5.51452,5.51714,5.51452,5.51714,18000000.0
2009-01-07 07:16:00,5.51641,5.51777,5.51529,5.51698,18000000.0
2009-01-07 07:17:00,5.51618,5.51728,5.51558,5.51616,12000000.0
2009-01-07 07:18:00,5.51561,5.51728,5.51465,5.51471,18000000.0
2009-01-07 07:19:00,5.51585,5.51628,5.51505,5.51527,14000000.0
2009-01-07 07:20:00,5.51555,5.51632,5.51402,5.51602,18000000.0
2009-01-07 07:21:00,5.51545,5.51606,5.51428,5.51494,13000000.0
2009-01-07 07:22:00,5.51603,5.51603,5.51431,5.5156,14000000.0
2009-01-07 07:23:00,5.51507,5.51507,5.51271,5.51462,15000000.0
2009-01-07 07:24:00,5.51387,5.51417,5.51193,5.51314,16000000.0
2009-01-07 07:25:00,5.51307,5.51307,5.50847,5.5094,15000000.0
2009-01-07 07:26:00,5.50919,5.51103,5.50898,5.50917,13000000.0
2009-01-07 07:27:00,5.50883,5.50891,5.50653,5.50755,12000000.0
2009-01-07 07:28:00,5.50726,5.50901,5.50677,5.50856,22000000.0
2009-01-07 07:29:00,5.50677,5.50903,5.50677,5.50822,16000000.0
2009-01-07 07:30:00,5.50836,5.50836,5.50493,5.50617,14000000.0
2009-01-07 07:31:00,5.50576,5.50623,5.5013,5.5013,13000000.0
2009-01-07 07:32:00,5.50284,5.50366,5.50125,5.50366,9000000.0
2009-01-07 07:33:00,5.50348,5.50511,5.50348,5.5042,7000000.0
2009-01-07 07:34:00,5.50527,5.50552,5.50217,5.50217,18000000.0
2009-01-07 07:35:00,5.50368,5.50486,5.50292,5.50312,9000000.0
2009-01-07 07:36:00,5.50458,5.50663,5.5036,5.50456,13000000.0
2009-01-07 07:37:00,5.50605,5.50963,5.50605,5.50963,11000000.0
2009-01-07 07:38:00,5.50897,5.50934,5.50729,5.50821,11000000.0
2009-01-07 07:39:00,5.50809,5.50809,5.50503,5.5069,19000000.0
2009-01-07 07:40:00,5.50647,5.50647,5.50498,5.50498,11000000.0
2009-01-07 07:41:00,5.50588,5.50681,5.50532,5.50659,7000000.0
2009-01-07 07:42:00,5.50535,5.50767,5.50535,5.50725,13000000.0
2009-01-07 07:43:00,5.50667,5.50863,5.50667,5.508,14000000.0
2009-01-07 07:44:00,5.50754,5.50783,5.50694,5.50711,10000000.0
2009-01-07 07:45:00,5.50716,5.50824,5.50684,5.5076,8000000.0
2009-01-07 07:46:00,5.50674,5.50856,5.50644,5.50739,13000000.0
2009-01-07 07:47:00,5.50786,5.50819,5.50611,5.50693,15000000.0
2009-01-07 07:48:00,5.50878,5.50884,5.50661,5.50702,13000000.0
2009-01-07 07:49:00,5.50762,5.50763,5.50533,5.50664,10000000.0
2009-01-07 07:50:00,5.5066,5.50835,5.50626,5.5077,17000000.0
2009-01-07 07:51:00,5.50632,5.5094,5.50614,5.50831,16000000.0
2009-01-07 07:52:00,5.50855,5.5118,5.50855,5.5118,13000000.0
2009-01-07 07:53:00,5.51046,5.51107,5.50972,5.50993,10000000.0
2009-01-07 07:54:00,5.51038,5.51125,5.50941,5.51019,11000000.0
2009-01-07 07:55:00,5.50992,5.5106,5.50782,5.50782,12000000.0
2009-01-07 07:56:00,5.50925,5.5104,5.5081,5.50994,13000000.0
2009-01-07 07:57:00,5.50984,5.51022,5.50852,5.50947,8000000.0
2009-01-07 07:58:00,5.50899,5.50954,5.50691,5.50815,14000000.0
2009-01-07 07:59:00,5.50935,5.5115,5.50911,5.51105,15000000.0
2009-01-07 08:00:00,5.51174,5.51174,5.50914,5.50993,10000000.0
2009-01-07 08:01:00,5.51106,5.51277,5.50944,5.51196,13000000.0
2009-01-07 08:02:00,5.51327,5.51517,5.51192,5.51488,14000000.0
2009-01-07 08:03:00,5.51686,5.51739,5.51476,5.51476,12000000.0
2009-01-07 08:04:00,5.51629,5.51629,5.51336,5.51426,16000000.0
2009-01-07 08:05:00,5.51301,5.51526,5.5118,5.51422,14000000.0
2009-01-07 08:06:00,5.51354,5.51453,5.51271,5.51392,19000000.0
2009-01-07 08:07:00,5.51334,5.5147,5.51277,5.5134,19000000.0
2009-01-07 08:08:00,5.5133,5.51365,5.51117,5.51156,11000000.0
2009-01-07 08:09:00,5.51169,5.51291,5.5109,5.51291,10000000.0
2009-01-07 08:10:00,5.51295,5.51337,5.51116,5.51169,16000000.0
2009-01-07 08:11:00,5.51152,5.51223,5.5105,5.51071,9000000.0
2009-01-07 08:12:00,5.5108,5.51201,5.51015,5.51201,10000000.0
2009-01-07 08:13:00,5.51079,5.51224,5.51054,5.5116,11000000.0
2009-01-07 08:14:00,5.51186,5.51186,5.51029,5.51148,12000000.0
2009-01-07 08:15:00,5.51119,5.51227,5.51014,5.51132,15000000.0
2009-01-07 08:16:00,5.51218,5.51218,5.5105,5.51106,14000000.0
2009-01-07 08:17:00,5.51244,5.51251,5.51015,5.51174,10000000.0
2009-01-07 08:18:00,5.51196,5.51254,5.51104,5.5119,9000000.0
2009-01-07 08:19:00,5.51276,5.51289,5.51056,5.51135,11000000.0
2009-01-07 08:20:00,5.51133,5.51198,5.51017,5.51115,11000000.0
2009-01-07 08:21:00,5.51007,5.51025,5.5049,5.50614,20000000.0
2009-01-07 08:22:00,5.50561,5.50675,5.50539,5.50611,8000000.0
2009-01-07 08:23:00,5.5065,5.50838,5.50648,5.50825,12000000.0
2009-01-07 08:24:00,5.50945,5.51052,5.50775,5.51052,13000000.0
2009-01-07 08:25:00,5.5109,5.51168,5.50894,5.5103,12000000.0
2009-01-07 08:26:00,5.51015,5.51165,5.50948,5.51099,13000000.0
2009-01-07 08:27:00,5.50997,5.51092,5.50891,5.50891,11000000.0
2009-01-07 08:28:00,5.50762,5.50775,5.5055,5.5072,8000000.0
2009-01-07 08:29:00,5.50682,5.50753,5.50577,5.50634,12000000.0
2009-01-07 08:30:00,5.50674,5.50716,5.50499,5.50554,11000000.0
2009-01-07 08:31:00,5.50425,5.50684,5.50407,5.50684,10000000.0
2009-01-07 08:32:00,5.50615,5.50624,5.50496,5.50561,13000000.0
2009-01-07 08:33:00,5.50616,5.5066,5.50471,5.5066,11000000.0
2009-01-07 08:34:00,5.50723,5.5081,5.50491,5.50569,17000000.0
2009-01-07 08:35:00,5.50585,5.5064,5.50433,5.50555,11000000.0
2009-01-07 08:36:00,5.5045,5.50498,5.50325,5.50404,10000000.0
2009-01-07 08:37:00,5.50227,5.50362,5.50185,5.50185,9000000.0
2009-01-07 08:38:00,5.50242,5.50321,5.50083,5.50153,18000000.0
2009-01-07 08:39:00,5.50285,5.5029,5.50076,5.5008,8000000.0
2009-01-07 08:40:00,5.50319,5.50411,5.50182,5.50321,7000000.0
2009-01-07 08:41:00,5.50497,5.50539,5.50287,5.50358,16000000.0
2009-01-07 08:42:00,5.50497,5.5084,5.50483,5.50772,14000000.0
2009-01-07 08:43:00,5.5085,5.5085,5.5051,5.5051,12000000.0
2009-01-07 08:44:00,5.50727,5.50727,5.50478,5.50512,9000000.0
2009-01-07 08:45:00,5.50554,5.50671,5.50395,5.50564,18000000.0
2009-01-07 08:46:00,5.50501,5.50585,5.50406,5.50449,14000000.0
2009-01-07 08:47:00,5.50481,5.50589,5.50322,5.50411,18000000.0
2009-01-07 08:48:00,5.50384,5.50522,5.50338,5.50429,12000000.0
2009-01-07 08:49:00,5.50531,5.50638,5.50351,5.50469,14000000.0
2009-01-07 08:50:00,5.50495,5.507,5.50351,5.50658,16000000.0
2009-01-07 08:51:00,5.50748,5.50817,5.50531,5.50718,21000000.0
2009-01-07 08:52:00,5.50752,5.50806,5.50559,5.50653,20000000.0
2009-01-07 08:53:00,5.50722,5.50822,5.50634,5.50822,7000000.0
2009-01-07 08:54:00,5.50856,5.50943,5.5076,5.50815,17000000.0
2009-01-07 08:55:00,5.50915,5.51124,5.50776,5.5104,12000000.0
2009-01-07 08:56:00,5.51209,5.51271,5.50978,5.5111,17000000.0
2009-01-07 08:57:00,5.51154,5.51333,5.51027,5.51216,16000000.0
2009-01-07 08:58:00,5.5145,5.51916,5.51339,5.51711,12000000.0
2009-01-07 08:59:00,5.51913,5.52135,5.51743,5.52096,13000000.0
2009-01-07 09:00:00,5.52087,5.5228,5.51929,5.52226,17000000.0
2009-01-07 09:01:00,5.52271,5.52271,5.51864,5.51864,13000000.0
2009-01-07 09:02:00,5.51993,5.52055,5.51877,5.51924,8000000.0
2009-01-07 09:03:00,5.5205,5.52306,5.52007,5.52102,16000000.0
2009-01-07 09:04:00,5.52325,5.52572,5.52265,5.52534,8000000.0
2009-01-07 09:05:00,5.52595,5.52689,5.52461,5.52654,11000000.0
2009-01-07 09:06:00,5.5257,5.5263,5.52441,5.52524,10000000.0
2009-01-07 09:07:00,5.52466,5.52812,5.52443,5.52741,10000000.0
2009-01-07 09:08:00,5.52806,5.52806,5.52286,5.52322,19000000.0
2009-01-07 09:09:00,5.52263,5.52378,5.519,5.52087,16000000.0
2009-01-07 09:10:00,5.51966,5.52166,5.51966,5.52155,8000000.0
2009-01-07 09:11:00,5.52269,5.52476,5.52103,5.52476,11000000.0
2009-01-07 09:12:00,5.52564,5.52707,5.5238,5.52681,16000000.0
2009-01-07 09:13:00,5.52424,5.52642,5.52287,5.52463,15000000.0
2009-01-07 09:14:00,5.52442,5.52592,5.5231,5.5231,17000000.0
2009-01-07 09:15:00,5.52305,5.52376,5.52053,5.52081,12000000.0
2009-01-07 09:16:00,5.51946,5.52087,5.51671,5.5169,14000000.0
2009-01-07 09:17:00,5.51765,5.51765,5.51506,5.51614,14000000.0
2009-01-07 09:18:00,5.51543,5.51543,5.51106,5.51197,18000000.0
2009-01-07 09:19:00,5.5139,5.5155,5.51235,5.51327,14000000.0
2009-01-07 09:20:00,5.51204,5.51207,5.50448,5.5045,18000000.0
2009-01-07 09:21:00,5.50439,5.50557,5.50172,5.50452,17000000.0
2009-01-07 09:22:00,5.50685,5.50956,5.50628,5.50797,13000000.0
2009-01-07 09:23:00,5.50851,5.51022,5.50769,5.50971,12000000.0
2009-01-07 09:24:00,5.50948,5.51039,5.50679,5.50788,14000000.0
2009-01-07 09:25:00,5.50745,5.50878,5.50745,5.50878,9000000.0
2009-01-07 09:26:00,5.50697,5.50827,5.50396,5.50536,13000000.0
2009-01-07 09:27:00,5.50338,5.50582,5.50338,5.50582,13000000.0
2009-01-07 09:28:00,5.50573,5.50573,5.50311,5.50388,19000000.0
2009-01-07 09:29:00,5.50233,5.50415,5.50142,5.50142,14000000.0
2009-01-07 09:30:00,5.50097,5.50287,5.49812,5.49954,15000000.0
2009-01-07 09:31:00,5.49613,5.49715,5.49161,5.49161,11000000.0
2009-01-07 09:32:00,5.48789,5.4907,5.48767,5.49033,16000000.0
2009-01-07 09:33:00,5.49169,5.49374,5.49014,5.49374,9000000.0
2009-01-07 09:34:00,5.49338,5.49484,5.49284,5.49379,18000000.0
2009-01-07 09:35:00,5.49245,5.49367,5.49077,5.49173,14000000.0
2009-01-07 09:36:00,5.49287,5.49349,5.49154,5.49179,16000000.0
2009-01-07 09:37:00,5.49219,5.49525,5.49203,5.49525,20000000.0
2009-01-07 09:38:00,5.4956,5.49616,5.49468,5.49558,19000000.0
2009-01-07 09:39:00,5.49532,5.49532,5.49298,5.49529,16000000.0
2009-01-07 09:40:00,5.49649,5.49651,5.49442,5.49523,12000000.0
2009-01-07 09:41:00,5.49469,5.49612,5.49465,5.49486,18000000.0
2009-01-07 09:42:00,5.49684,5.49913,5.49606,5.49913,16000000.0
2009-01-07 09:43:00,5.49915,5.49988,5.49779,5.49794,15000000.0
2009-01-07 09:44:00,5.49617,5.4969,5.49351,5.4945,13000000.0
2009-01-07 09:45:00,5.49386,5.49386,5.4909,5.49233,13000000.0
2009-01-07 09:46:00,5.49004,5.4905,5.48333,5.48702,17000000.0
2009-01-07 09:47:00,5.48458,5.48705,5.48443,5.48535,13000000.0
2009-01-07 09:48:00,5.48701,5.48701,5.48291,5.48415,16000000.0
2009-01-07 09:49:00,5.4828,5.48712,5.48247,5.48519,17000000.0
2009-01-07 09:50:00,5.48435,5.48575,5.4804,5.48305,12000000.0
2009-01-07 09:51:00,5.48078,5.48078,5.47504,5.47587,16000000.0
2009-01-07 09:52:00,5.47598,5.47886,5.47511,5.47886,16000000.0
2009-01-07 09:53:00,5.47909,5.48129,5.47791,5.48103,15000000.0
2009-01-07 09:54:00,5.48174,5.48235,5.47899,5.47926,15000000.0
2009-01-07 09:55:00,5.47984,5.48094,5.47599,5.4783,15000000.0
2009-01-07 09:56:00,5.47594,5.47661,5.47251,5.47561,17000000.0
2009-01-07 09:57:00,5.47263,5.47395,5.47008,5.47251,12000000.0
2009-01-07 09:58:00,5.4748,5.47615,5.47318,5.47609,14000000.0
2009-01-07 09:59:00,5.47597,5.47941,5.47579,5.47935,10000000.0
2009-01-07 10:00:00,5.47881,5.48106,5.47881,5.48012,11000000.0
2009-01-07 10:01:00,5.47972,5.48053,5.47723,5.47987,24000000.0
2009-01-07 10:02:00,5.48001,5.48315,5.47939,5.48311,14000000.0
2009-01-07 10:03:00,5.48366,5.48404,5.4817,5.4827,16000000.0
2009-01-07 10:04:00,5.4819,5.48647,5.4819,5.48497,10000000.0
2009-01-07 10:05:00,5.48472,5.48766,5.48379,5.48766,10000000.0
2009-01-07 10:06:00,5.48727,5.48924,5.48721,5.48746,9000000.0
2009-01-07 10:07:00,5.48804,5.49016,5.48598,5.48598,11000000.0
2009-01-07 10:08:00,5.48665,5.48665,5.48405,5.48436,9000000.0
2009-01-07 10:09:00,5.48407,5.48407,5.47842,5.47842,11000000.0
2009-01-07 10:10:00,5.47945,5.48177,5.47825,5.47964,15000000.0
2009-01-07 10:11:00,5.47903,5.48335,5.47903,5.48335,16000000.0
2009-01-07 10:12:00,5.48461,5.4877,5.48433,5.48734,19000000.0
2009-01-07 10:13:00,5.48877,5.49308,5.48826,5.4926,9000000.0
2009-01-07 10:14:00,5.49252,5.49252,5.48915,5.48915,11000000.0
2009-01-07 10:15:00,5.49121,5.49183,5.48988,5.49088,8000000.0
2009-01-07 10:16:00,5.49003,5.49003,5.48699,5.48998,17000000.0
2009-01-07 10:17:00,5.49051,5.49179,5.48872,5.49123,16000000.0
2009-01-07 10:18:00,5.48988,5.49212,5.48988,5.49043,16000000.0
2009-01-07 10:19:00,5.49051,5.49155,5.48841,5.49109,17000000.0
2009-01-07 10:20:00,5.48995,5.49144,5.48879,5.49032,16000000.0
2009-01-07 10:21:00,5.48861,5.48919,5.48577,5.48818,7000000.0
2009-01-07 10:22:00,5.48868,5.48907,5.48724,5.48863,10000000.0
2009-01-07 10:23:00,5.48963,5.49154,5.48837,5.48839,14000000.0
2009-01-07 10:24:00,5.48693,5.48836,5.4837,5.48612,13000000.0
2009-01-07 10:25:00,5.48283,5.48493,5.48129,5.48309,12000000.0
2009-01-07 10:26:00,5.48369,5.485,5.48235,5.4836,11000000.0
2009-01-07 10:27:00,5.48356,5.48576,5.48178,5.48509,13000000.0
2009-01-07 10:28:00,5.48395,5.48515,5.48277,5.48475,13000000.0
2009-01-07 10:29:00,5.48347,5.48403,5.48131,5.48131,11000000.0
2009-01-07 10:30:00,5.48286,5.48294,5.47871,5.48009,9000000.0
2009-01-07 10:31:00,5.48057,5.48057,5.47771,5.47885,16000000.0
2009-01-07 10:32:00,5.47906,5.48004,5.47835,5.47941,9000000.0
2009-01-07 10:33:00,5.4806,5.48069,5.4784,5.4791,12000000.0
2009-01-07 10:34:00,5.47927,5.47927,5.47492,5.47608,11000000.0
2009-01-07 10:35:00,5.4777,5.47844,5.47494,5.47844,17000000.0
2009-01-07 10:36:00,5.47703,5.47752,5.47516,5.47593,10000000.0
2009-01-07 10:37:00,5.47359,5.47579,5.47337,5.47497,15000000.0
2009-01-07 10:38:00,5.4733,5.47373,5.46874,5.46874,17000000.0
2009-01-07 10:39:00,5.46754,5.47081,5.46636,5.46903,13000000.0
2009-01-07 10:40:00,5.46807,5.46857,5.46629,5.46804,10000000.0
2009-01-07 10:41:00,5.46641,5.46844,5.46529,5.46598,15000000.0
2009-01-07 10:42:00,5.46609,5.46863,5.46609,5.4683,12000000.0
2009-01-07 10:43:00,5.46876,5.47117,5.46798,5.47117,13000000.0
2009-01-07 10:44:00,5.47278,5.47563,5.47173,5.47485,12000000.0
2009-01-07 10:45:00,5.47539,5.47539,5.46958,5.4723,13000000.0
2009-01-07 10:46:00,5.47283,5.47399,5.47071,5.47231,13000000.0
2009-01-07 10:47:00,5.47269,5.47305,5.4683,5.46836,7000000.0
2009-01-07 10:48:00,5.46718,5.46898,5.46625,5.46726,12000000.0
2009-01-07 10:49:00,5.46697,5.46773,5.46634,5.46681,10000000.0
2009-01-07 10:50:00,5.46661,5.46929,5.46625,5.46646,14000000.0
2009-01-07 10:51:00,5.4662,5.46646,5.46474,5.46524,11000000.0
2009-01-07 10:52:00,5.46606,5.46758,5.46483,5.46644,20000000.0
2009-01-07 10:53:00,5.46918,5.47151,5.46785,5.47151,9000000.0
2009-01-07 10:54:00,5.4727,5.47318,5.46941,5.46941,18000000.0
2009-01-07 10:55:00,5.47079,5.47175,5.46938,5.47088,10000000.0
2009-01-07 10:56:00,5.47093,5.47208,5.47024,5.47048,11000000.0
2009-01-07 10:57:00,5.47244,5.47482,5.47187,5.47461,8000000.0
2009-01-07 10:58:00,5.47262,5.47579,5.47262,5.47579,10000000.0
2009-01-07 10:59:00,5.47516,5.4755,5.47262,5.47512,10000000.0
2009-01-07 11:00:00,5.47596,5.47848,5.47478,5.47848,15000000.0
2009-01-07 11:01:00,5.47953,5.48145,5.47876,5.48091,12000000.0
2009-01-07 11:02:00,5.47956,5.48139,5.47875,5.47881,8000000.0
2009-01-07 11:03:00,5.47968,5.48256,5.47878,5.48256,11000000.0
2009-01-07 11:04:00,5.48249,5.48276,5.47766,5.47766,15000000.0
2009-01-07 11:05:00,5.47897,5.47984,5.47785,5.47853,17000000.0
2009-01-07 11:06:00,5.47962,5.48041,5.47838,5.48013,12000000.0
2009-01-07 11:07:00,5.48135,5.48244,5.48045,5.48101,11000000.0
2009-01-07 11:08:00,5.48065,5.4827,5.48004,5.48109,22000000.0
2009-01-07 11:09:00,5.48186,5.48282,5.48032,5.48204,9000000.0
2009-01-07 11:10:00,5.48281,5.48563,5.48275,5.48539,16000000.0
2009-01-07 11:11:00,5.48642,5.48755,5.48482,5.48545,7000000.0
2009-01-07 11:12:00,5.48631,5.48817,5.48575,5.4873,15000000.0
2009-01-07 11:13:00,5.48457,5.48692,5.48409,5.48519,11000000.0
2009-01-07 11:14:00,5.48457,5.48457,5.48322,5.48363,18000000.0
2009-01-07 11:15:00,5.48425,5.48425,5.48258,5.48258,11000000.0
2009-01-07 11:16:00,5.4824,5.48735,5.48204,5.48735,13000000.0
2009-01-07 11:17:00,5.48717,5.49133,5.48651,5.49123,13000000.0
2009-01-07 11:18:00,5.49022,5.49154,5.4884,5.48909,9000000.0
2009-01-07 11:19:00,5.48861,5.48914,5.4871,5.48831,17000000.0
2009-01-07 11:20:00,5.48967,5.49198,5.48864,5.49198,14000000.0
2009-01-07 11:21:00,5.49252,5.49252,5.48953,5.48966,14000000.0
2009-01-07 11:22:00,5.49056,5.49056,5.48686,5.48686,22000000.0
2009-01-07 11:23:00,5.4878,5.48824,5.48503,5.48517,8000000.0
2009-01-07 11:24:00,5.48405,5.48753,5.48249,5.48518,18000000.0
2009-01-07 11:25:00,5.48377,5.48556,5.48348,5.48556,9000000.0
2009-01-07 11:26:00,5.48379,5.48589,5.48379,5.48589,15000000.0
2009-01-07 11:27:00,5.48534,5.48545,5.4821,5.48243,10000000.0
2009-01-07 11:28:00,5.48142,5.48238,5.47952,5.48091,13000000.0
2009-01-07 11:29:00,5.48058,5.4819,5.4792,5.4792,17000000.0
2009-01-07 11:30:00,5.47919,5.48057,5.47834,5.47997,13000000.0
2009-01-07 11:31:00,5.47886,5.48183,5.4784,5.48123,12000000.0
2009-01-07 11:32:00,5.48138,5.48138,5.47997,5.48091,20000000.0
2009-01-07 11:33:00,5.48141,5.48261,5.47971,5.47983,16000000.0
2009-01-07 11:34:00,5.48137,5.48137,5.47886,5.48095,13000000.0
2009-01-07 11:35:00,5.48024,5.48228,5.47926,5.48062,14000000.0
2009-01-07 11:36:00,5.48331,5.48457,5.48237,5.48425,11000000.0
2009-01-07 11:37:00,5.48209,5.48312,5.47604,5.47604,16000000.0
2009-01-07 11:38:00,5.47814,5.4795,5.47712,5.478,8000000.0
2009-01-07 11:39:00,5.47796,5.47815,5.47471,5.47655,11000000.0
2009-01-07 11:40:00,5.47522,5.47694,5.4749,5.47572,12000000.0
2009-01-07 11:41:00,5.47588,5.47631,5.47379,5.47379,10000000.0
2009-01-07 11:42:00,5.47327,5.4742,5.47166,5.47234,10000000.0
2009-01-07 11:43:00,5.47184,5.47604,5.47095,5.47516,17000000.0
2009-01-07 11:44:00,5.47507,5.47681,5.4729,5.47681,15000000.0
2009-01-07 11:45:00,5.4756,5.47585,5.47278,5.47364,16000000.0
2009-01-07 11:46:00,5.4721,5.4721,5.47079,5.47134,7000000.0
2009-01-07 11:47:00,5.47137,5.474,5.46979,5.474,16000000.0
2009-01-07 11:48:00,5.47451,5.47625,5.47359,5.47592,13000000.0
2009-01-07 11:49:00,5.4765,5.47722,5.47563,5.47722,10000000.0
2009-01-07 11:50:00,5.47686,5.47841,5.47657,5.47718,12000000.0
2009-01-07 11:51:00,5.47803,5.47923,5.47663,5.47779,14000000.0
2009-01-07 11:52:00,5.47959,5.48077,5.47847,5.47918,18000000.0
2009-01-07 11:53:00,5.47988,5.47988,5.47704,5.4772,16000000.0
2009-01-07 11:54:00,5.47776,5.47949,5.47776,5.47871,8000000.0
2009-01-07 11:55:00,5.47838,5.48172,5.47838,5.48051,8000000.0
2009-01-07 11:56:00,5.47986,5.48241,5.4795,5.48053,8000000.0
2009-01-07 11:57:00,5.48058,5.48126,5.47943,5.47979,11000000.0
2009-01-07 11:58:00,5.48184,5.48199,5.47931,5.47972,14000000.0
2009-01-07 11:59:00,5.48006,5.48069,5.47901,5.47907,11000000.0
2009-01-07 12:00:00,5.47923,5.48135,5.47744,5.47744,15000000.0
2009-01-07 12:01:00,5.47789,5.47952,5.47692,5.47882,13000000.0
2009-01-07 12:02:00,5.48036,5.48107,5.47832,5.48005,15000000.0
2009-01-07 12:03:00,5.47939,5.4817,5.47939,5.48166,11000000.0
2009-01-07 12:04:00,5.48131,5.48215,5.48012,5.48142,9000000.0
2009-01-07 12:05:00,5.48075,5.4813,5.47869,5.48072,9000000.0
2009-01-07 12:06:00,5.48031,5.48212,5.4802,5.48212,15000000.0
2009-01-07 12:07:00,5.48144,5.48181,5.47748,5.47748,11000000.0
2009-01-07 12:08:00,5.47773,5.47844,5.47645,5.47645,8000000.0
2009-01-07 12:09:00,5.47592,5.47789,5.47576,5.47778,18000000.0
2009-01-07 12:10:00,5.47734,5.47734,5.47105,5.47239,14000000.0
2009-01-07 12:11:00,5.47216,5.47505,5.4715,5.47505,9000000.0
2009-01-07 12:12:00,5.47567,5.47567,5.47205,5.47309,18000000.0
2009-01-07 12:13:00,5.47243,5.47438,5.471,5.47438,12000000.0
2009-01-07 12:14:00,5.47429,5.47429,5.47142,5.47195,10000000.0
2009-01-07 12:15:00,5.47112,5.47508,5.47112,5.47456,8000000.0
2009-01-07 12:16:00,5.4754,5.47735,5.4747,5.47514,14000000.0
2009-01-07 12:17:00,5.47551,5.47721,5.47423,5.47715,13000000.0
2009-01-07 12:18:00,5.47691,5.47846,5.47595,5.47713,10000000.0
2009-01-07 12:19:00,5.47696,5.47869,5.47688,5.47804,11000000.0
2009-01-07 12:20:00,5.47555,5.47593,5.47279,5.47367,8000000.0
2009-01-07 12:21:00,5.47331,5.47427,5.4708,5.47412,20000000.0
2009-01-07 12:22:00,5.47502,5.47518,5.47368,5.47516,14000000.0
2009-01-07 12:23:00,5.47407,5.47631,5.47407,5.47512,11000000.0
2009-01-07 12:24:00,5.47544,5.47549,5.47202,5.4751,17000000.0
2009-01-07 12:25:00,5.47638,5.47707,5.47454,5.47585,12000000.0
2009-01-07 12:26:00,5.47529,5.47589,5.47453,5.47476,7000000.0
2009-01-07 12:27:00,5.47559,5.47695,5.47467,5.47467,7000000.0
2009-01-07 12:28:00,5.47718,5.47718,5.47451,5.47615,19000000.0
2009-01-07 12:29:00,5.47457,5.47457,5.47137,5.47235,12000000.0
2009-01-07 12:30:00,5.47361,5.47443,5.4726,5.47429,10000000.0
2009-01-07 12:31:00,5.47396,5.47525,5.47304,5.47304,12000000.0
2009-01-07 12:32:00,5.47347,5.47635,5.47347,5.47529,12000000.0
2009-01-07 12:33:00,5.47629,5.47845,5.47629,5.47783,15000000.0
2009-01-07 12:34:00,5.47784,5.47981,5.47742,5.47902,12000000.0
2009-01-07 12:35:00,5.47974,5.4804,5.47828,5.4783,12000000.0
2009-01-07 12:36:00,5.47888,5.47971,5.47749,5.47906,15000000.0
2009-01-07 12:37:00,5.47948,5.47948,5.4772,5.4772,8000000.0
2009-01-07 12:38:00,5.47815,5.47886,5.4755,5.47627,15000000.0
2009-01-07 12:39:00,5.47528,5.47688,5.47236,5.47315,14000000.0
2009-01-07 12:40:00,5.47423,5.47423,5.47188,5.47319,18000000.0
2009-01-07 12:41:00,5.4719,5.47275,5.4715,5.47206,11000000.0
2009-01-07 12:42:00,5.47196,5.47476,5.47195,5.47367,17000000.0
2009-01-07 12:43:00,5.47362,5.47388,5.47119,5.47332,11000000.0
2009-01-07 12:44:00,5.47147,5.47302,5.46994,5.47126,13000000.0
2009-01-07 12:45:00,5.4715,5.4715,5.46697,5.46769,10000000.0
2009-01-07 12:46:00,5.46795,5.46891,5.46671,5.46774,20000000.0
2009-01-07 12:47:00,5.46847,5.46895,5.46724,5.46858,10000000.0
2009-01-07 12:48:00,5.4698,5.47029,5.46903,5.46965,10000000.0
2009-01-07 12:49:00,5.47002,5.47046,5.4688,5.46988,15000000.0
2009-01-07 12:50:00,5.46887,5.4691,5.46444,5.46444,14000000.0
2009-01-07 12:51:00,5.46551,5.4666,5.46516,5.46655,14000000.0
2009-01-07 12:52:00,5.46506,5.46681,5.46467,5.46602,9000000.0
2009-01-07 12:53:00,5.46644,5.46729,5.46535,5.46568,9000000.0
2009-01-07 12:54:00,5.46688,5.4676,5.46481,5.4666,20000000.0
2009-01-07 12:55:00,5.46592,5.4675,5.46552,5.46679,12000000.0
2009-01-07 12:56:00,5.46648,5.4672,5.46595,5.467,7000000.0
2009-01-07 12:57:00,5.46698,5.46723,5.46469,5.46703,13000000.0
2009-01-07 12:58:00,5.46596,5.46596,5.46175,5.4646,16000000.0
2009-01-07 12:59:00,5.46259,5.4649,5.46126,5.46259,14000000.0
2009-01-07 13:00:00,5.4631,5.46374,5.46205,5.46298,12000000.0
2009-01-07 13:01:00,5.46247,5.46379,5.46246,5.46349,17000000.0
2009-01-07 13:02:00,5.46303,5.46445,5.4627,5.46342,10000000.0
2009-01-07 13:03:00,5.46405,5.46633,5.46405,5.46608,22000000.0
2009-01-07 13:04:00,5.46629,5.46706,5.46469,5.46578,20000000.0
2009-01-07 13:05:00,5.46641,5.46725,5.46562,5.46562,14000000.0
2009-01-07 13:06:00,5.46573,5.4669,5.46506,5.46533,17000000.0
2009-01-07 13:07:00,5.46616,5.46738,5.46523,5.46718,22000000.0
2009-01-07 13:08:00,5.46496,5.46681,5.46484,5.46593,12000000.0
2009-01-07 13:09:00,5.46388,5.46616,5.46312,5.46449,12000000.0
2009-01-07 13:10:00,5.46528,5.46665,5.46422,5.46422,20000000.0
2009-01-07 13:11:00,5.46468,5.46611,5.4642,5.46436,12000000.0
2009-01-07 13:12:00,5.46515,5.46601,5.46425,5.46472,16000000.0
2009-01-07 13:13:00,5.46542,5.46668,5.46425,5.46595,14000000.0
2009-01-07 13:14:00,5.46472,5.46592,5.46375,5.46509,17000000.0
2009-01-07 13:15:00,5.46413,5.46648,5.46413,5.46648,7000000.0
2009-01-07 13:16:00,5.46533,5.46562,5.46267,5.4643,9000000.0
2009-01-07 13:17:00,5.46361,5.46506,5.46217,5.46224,15000000.0
2009-01-07 13:18:00,5.46247,5.46415,5.46199,5.46311,17000000.0
2009-01-07 13:19:00,5.46271,5.46421,5.46225,5.4625,15000000.0
2009-01-07 13:20:00,5.46281,5.46355,5.45957,5.46065,12000000.0
2009-01-07 13:21:00,5.46106,5.46446,5.46073,5.46212,24000000.0
2009-01-07 13:22:00,5.46367,5.46608,5.46253,5.46522,12000000.0
2009-01-07 13:23:00,5.46721,5.46824,5.46494,5.46671,12000000.0
2009-01-07 13:24:00,5.4668,5.46767,5.46569,5.46577,18000000.0
2009-01-07 13:25:00,5.46632,5.46634,5.46433,5.46453,12000000.0
2009-01-07 13:26:00,5.46495,5.46661,5.46456,5.46545,12000000.0
2009-01-07 13:27:00,5.46556,5.46556,5.4612,5.46346,9000000.0
2009-01-07 13:28:00,5.45908,5.46181,5.4574,5.45959,15000000.0
2009-01-07 13:29:00,5.45902,5.45993,5.4571,5.45993,14000000.0
2009-01-07 13:30:00,5.45933,5.45985,5.45838,5.45985,11000000.0
2009-01-07 13:31:00,5.45879,5.45879,5.45567,5.45621,11000000.0
2009-01-07 13:32:00,5.45586,5.45629,5.45365,5.45542,8000000.0
2009-01-07 13:33:00,5.45465,5.45638,5.45348,5.45622,14000000.0
2009-01-07 13:34:00,5.45705,5.45831,5.45596,5.45831,11000000.0
2009-01-07 13:35:00,5.45721,5.45988,5.45702,5.4589,16000000.0
2009-01-07 13:36:00,5.45997,5.46131,5.45885,5.46011,8000000.0
2009-01-07 13:37:00,5.45842,5.45994,5.45565,5.45876,17000000.0
2009-01-07 13:38:00,5.45692,5.4584,5.45675,5.45753,14000000.0
2009-01-07 13:39:00,5.45862,5.45873,5.45693,5.458,10000000.0
2009-01-07 13:40:00,5.45859,5.46001,5.45859,5.45952,8000000.0
2009-01-07 13:41:00,5.46072,5.46077,5.45909,5.45932,11000000.0
2009-01-07 13:42:00,5.45982,5.46189,5.45946,5.46189,14000000.0
2009-01-07 13:43:00,5.45977,5.46129,5.4592,5.46069,11000000.0
2009-01-07 13:44:00,5.45996,5.46028,5.45839,5.4596,11000000.0
2009-01-07 13:45:00,5.45931,5.46033,5.45658,5.45828,14000000.0
2009-01-07 13:46:00,5.45944,5.45944,5.45749,5.45758,11000000.0
2009-01-07 13:47:00,5.45646,5.45844,5.45646,5.45715,13000000.0
2009-01-07 13:48:00,5.4581,5.46131,5.4581,5.46095,14000000.0
2009-01-07 13:49:00,5.46069,5.46189,5.46003,5.46012,12000000.0
2009-01-07 13:50:00,5.46021,5.46217,5.46021,5.46143,16000000.0
2009-01-07 13:51:00,5.45975,5.4621,5.45868,5.45947,14000000.0
2009-01-07 13:52:00,5.46056,5.46262,5.46056,5.46262,10000000.0
2009-01-07 13:53:00,5.46185,5.46451,5.46185,5.46451,10000000.0
2009-01-07 13:54:00,5.46248,5.46497,5.46191,5.46368,8000000.0
2009-01-07 13:55:00,5.46408,5.46453,5.46159,5.46159,13000000.0
2009-01-07 13:56:00,5.46346,5.46449,5.46199,5.46383,17000000.0
2009-01-07 13:57:00,5.46367,5.46618,5.46367,5.46505,13000000.0
2009-01-07 13:58:00,5.46556,5.46659,5.46471,5.46631,7000000.0
2009-01-07 13:59:00,5.46602,5.46669,5.46503,5.46512,9000000.0
2009-01-07 14:00:00,5.46553,5.46554,5.46303,5.4637,7000000.0
2009-01-07 14:01:00,5.46389,5.46649,5.46377,5.46649,11000000.0
2009-01-07 14:02:00,5.46728,5.469,5.4655,5.469,19000000.0
2009-01-07 14:03:00,5.46935,5.46988,5.4676,5.46822,13000000.0
2009-01-07 14:04:00,5.46729,5.46812,5.46583,5.46801,22000000.0
2009-01-07 14:05:00,5.46775,5.46819,5.46574,5.4658,17000000.0
2009-01-07 14:06:00,5.46751,5.46775,5.46512,5.46512,11000000.0
2009-01-07 14:07:00,5.46651,5.46665,5.46499,5.46601,9000000.0
2009-01-07 14:08:00,5.46699,5.46724,5.46532,5.46532,11000000.0
2009-01-07 14:09:00,5.46521,5.46689,5.46497,5.4652,12000000.0
2009-01-07 14:10:00,5.46569,5.46691,5.46568,5.46641,13000000.0
2009-01-07 14:11:00,5.46621,5.46814,5.46548,5.46633,14000000.0
2009-01-07 14:12:00,5.46681,5.46799,5.46654,5.46723,11000000.0
2009-01-07 14:13:00,5.4669,5.46791,5.466,5.46664,11000000.0
2009-01-07 14:14:00,5.46715,5.46753,5.46622,5.46692,7000000.0
2009-01-07 14:15:00,5.46609,5.4675,5.4655,5.4655,14000000.0
2009-01-07 14:16:00,5.466,5.46785,5.46564,5.46564,13000000.0
2009-01-07 14:17:00,5.46679,5.46774,5.46587,5.46743,22000000.0
2009-01-07 14:18:00,5.46748,5.46847,5.46618,5.46796,15000000.0
2009-01-07 14:19:00,5.46728,5.46734,5.46508,5.46655,12000000.0
2009-01-07 14:20:00,5.46539,5.466,5.46282,5.46318,7000000.0
2009-01-07 14:21:00,5.46628,5.46733,5.46372,5.46733,13000000.0
2009-01-07 14:22:00,5.46662,5.4695,5.46642,5.46857,8000000.0
2009-01-07 14:23:00,5.46993,5.47126,5.46946,5.47122,11000000.0
2009-01-07 14:24:00,5.47314,5.47489,5.47135,5.47163,13000000.0
2009-01-07 14:25:00,5.47342,5.47606,5.47275,5.47606,15000000.0
2009-01-07 14:26:00,5.47524,5.47558,5.47184,5.47325,8000000.0
2009-01-07 14:27:00,5.4736,5.47394,5.47,5.47138,10000000.0
2009-01-07 14:28:00,5.46955,5.47036,5.46901,5.46923,11000000.0
2009-01-07 14:29:00,5.46959,5.46959,5.46754,5.46913,21000000.0
2009-01-07 14:30:00,5.46969,5.47019,5.46803,5.46913,11000000.0
2009-01-07 14:31:00,5.47039,5.47071,5.46796,5.46927,17000000.0
2009-01-07 14:32:00,5.46811,5.47017,5.46811,5.46928,15000000.0
2009-01-07 14:33:00,5.46971,5.47034,5.46842,5.47034,8000000.0
2009-01-07 14:34:00,5.47061,5.47094,5.46914,5.46914,9000000.0
2009-01-07 14:35:00,5.47046,5.47064,5.46845,5.46921,11000000.0
2009-01-07 14:36:00,5.4698,5.47016,5.46818,5.46922,15000000.0
2009-01-07 14:37:00,5.46945,5.46945,5.4682,5.46825,8000000.0
2009-01-07 14:38:00,5.4686,5.47049,5.46843,5.47008,10000000.0
2009-01-07 14:39:00,5.46888,5.46984,5.46819,5.46819,19000000.0
2009-01-07 14:40:00,5.46777,5.46943,5.46759,5.46904,15000000.0
2009-01-07 14:41:00,5.4697,5.4697,5.46805,5.46927,15000000.0
2009-01-07 14:42:00,5.46931,5.47024,5.46797,5.46975,17000000.0
2009-01-07 14:43:00,5.46888,5.47016,5.46805,5.4693,15000000.0
2009-01-07 14:44:00,5.46781,5.46996,5.46781,5.46996,15000000.0
2009-01-07 14:45:00,5.47034,5.47041,5.46871,5.46963,9000000.0
2009-01-07 14:46:00,5.46952,5.46952,5.46786,5.46826,11000000.0
2009-01-07 14:47:00,5.46983,5.47086,5.46811,5.46856,12000000.0
2009-01-07 14:48:00,5.47046,5.47068,5.4691,5.46998,12000000.0
2009-01-07 14:49:00,5.47035,5.47085,5.46848,5.46904,12000000.0
2009-01-07 14:50:00,5.46987,5.47349,5.46897,5.47236,15000000.0
2009-01-07 14:51:00,5.47183,5.47333,5.47068,5.47134,10000000.0
2009-01-07 14:52:00,5.4724,5.4729,5.47114,5.4729,13000000.0
2009-01-07 14:53:00,5.47201,5.47239,5.4688,5.47073,13000000.0
2009-01-07 14:54:00,5.47039,5.47039,5.46891,5.47036,9000000.0
2009-01-07 14:55:00,5.47091,5.47332,5.46976,5.47332,16000000.0
2009-01-07 14:56:00,5.47214,5.47384,5.47197,5.47252,15000000.0
2009-01-07 14:57:00,5.47461,5.4755,5.47341,5.47492,15000000.0
2009-01-07 14:58:00,5.47586,5.47728,5.47532,5.47593,11000000.0
2009-01-07 14:59:00,5.47531,5.47622,5.47406,5.47406,14000000.0
2009-01-07 15:00:00,5.47588,5.47658,5.47443,5.47573,18000000.0
2009-01-07 15:01:00,5.47535,5.47712,5.47535,5.47603,12000000.0
2009-01-07 15:02:00,5.47621,5.47986,5.47579,5.47966,7000000.0
2009-01-07 15:03:00,5.47923,5.48017,5.47676,5.47819,18000000.0
2009-01-07 15:04:00,5.47711,5.47938,5.47711,5.47938,21000000.0
2009-01-07 15:05:00,5.4784,5.47943,5.47411,5.47411,13000000.0
2009-01-07 15:06:00,5.47455,5.4761,5.47381,5.47476,14000000.0
2009-01-07 15:07:00,5.47527,5.47606,5.47369,5.47455,22000000.0
2009-01-07 15:08:00,5.47372,5.47435,5.47199,5.47251,10000000.0
2009-01-07 15:09:00,5.47249,5.47298,5.47078,5.4715,9000000.0
2009-01-07 15:10:00,5.47285,5.47325,5.46957,5.46963,14000000.0
2009-01-07 15:11:00,5.47106,5.47202,5.46967,5.47162,12000000.0
2009-01-07 15:12:00,5.47159,5.47423,5.47149,5.47379,13000000.0
2009-01-07 15:13:00,5.47331,5.4746,5.4724,5.47268,12000000.0
2009-01-07 15:14:00,5.47306,5.47368,5.47185,5.47344,10000000.0
2009-01-07 15:15:00,5.47384,5.47436,5.46651,5.4681,16000000.0
2009-01-07 15:16:00,5.46581,5.46707,5.46405,5.46707,15000000.0
2009-01-07 15:17:00,5.4649,5.46698,5.46076,5.46177,14000000.0
2009-01-07 15:18:00,5.46158,5.46437,5.461,5.46309,12000000.0
2009-01-07 15:19:00,5.46292,5.465,5.46239,5.46412,11000000.0
2009-01-07 15:20:00,5.46387,5.46514,5.46224,5.46433,14000000.0
2009-01-07 15:21:00,5.46461,5.46652,5.46289,5.46557,14000000.0
2009-01-07 15:22:00,5.46726,5.46941,5.46712,5.46863,10000000.0
2009-01-07 15:23:00,5.46835,5.46897,5.46645,5.46645,11000000.0
2009-01-07 15:24:00,5.46417,5.46627,5.46301,5.46395,10000000.0
2009-01-07 15:25:00,5.46032,5.46215,5.45864,5.4609,16000000.0
2009-01-07 15:26:00,5.46,5.46,5.45089,5.45201,15000000.0
2009-01-07 15:27:00,5.45231,5.45231,5.44392,5.4468,10000000.0
2009-01-07 15:28:00,5.44437,5.44483,5.43875,5.439,11000000.0
2009-01-07 15:29:00,5.44017,5.44163,5.43799,5.44136,19000000.0
2009-01-07 15:30:00,5.44177,5.44237,5.43885,5.44102,10000000.0
2009-01-07 15:31:00,5.43956,5.44185,5.43926,5.44182,14000000.0
2009-01-07 15:32:00,5.44257,5.44294,5.43992,5.43992,12000000.0
2009-01-07 15:33:00,5.44178,5.44276,5.43833,5.43918,20000000.0
2009-01-07 15:34:00,5.4384,5.4384,5.43237,5.43424,12000000.0
2009-01-07 15:35:00,5.43389,5.43643,5.43216,5.43539,12000000.0
2009-01-07 15:36:00,5.43141,5.43414,5.42891,5.42891,10000000.0
2009-01-07 15:37:00,5.42727,5.42793,5.4221,5.42278,10000000.0
2009-01-07 15:38:00,5.42338,5.42386,5.41894,5.42275,13000000.0
2009-01-07 15:39:00,5.41994,5.42207,5.41878,5.42194,7000000.0
2009-01-07 15:40:00,5.42048,5.42412,5.42048,5.42217,10000000.0
2009-01-07 15:41:00,5.42314,5.42401,5.42123,5.42175,9000000.0
2009-01-07 15:42:00,5.4221,5.42555,5.42191,5.42555,13000000.0
2009-01-07 15:43:00,5.42552,5.42884,5.42507,5.42774,16000000.0
2009-01-07 15:44:00,5.42809,5.42948,5.4268,5.4268,14000000.0
2009-01-07 15:45:00,5.42648,5.4278,5.42324,5.42572,15000000.0
2009-01-07 15:46:00,5.42619,5.42822,5.42483,5.42819,13000000.0
2009-01-07 15:47:00,5.42839,5.42864,5.42532,5.42759,9000000.0
2009-01-07 15:48:00,5.42973,5.43051,5.42766,5.42964,21000000.0
2009-01-07 15:49:00,5.42936,5.43072,5.4282,5.42874,23000000.0
2009-01-07 15:50:00,5.42914,5.42914,5.42545,5.42616,12000000.0
2009-01-07 15:51:00,5.42526,5.42526,5.42021,5.42219,19000000.0
2009-01-07 15:52:00,5.42183,5.42876,5.42151,5.42876,15000000.0
2009-01-07 15:53:00,5.42893,5.42893,5.42358,5.4254,14000000.0
2009-01-07 15:54:00,5.42462,5.42462,5.41955,5.4227,15000000.0
2009-01-07 15:55:00,5.42089,5.42089,5.41572,5.4168,12000000.0
2009-01-07 15:56:00,5.41559,5.41906,5.41436,5.41668,18000000.0
2009-01-07 15:57:00,5.41847,5.41887,5.41499,5.41867,10000000.0
2009-01-07 15:58:00,5.42071,5.42367,5.41928,5.4233,22000000.0
2009-01-07 15:59:00,5.42564,5.42659,5.42293,5.42595,12000000.0
2009-01-07 16:00:00,5.42457,5.42857,5.42449,5.42857,12000000.0
2009-01-07 16:01:00,5.42963,5.43321,5.42895,5.43251,12000000.0
2009-01-07 16:02:00,5.43397,5.43458,5.43068,5.43213,13000000.0
2009-01-07 16:03:00,5.43131,5.4314,5.42814,5.4314,13000000.0
2009-01-07 16:04:00,5.43173,5.43465,5.43075,5.43278,11000000.0
2009-01-07 16:05:00,5.43079,5.43276,5.42948,5.43118,9000000.0
2009-01-07 16:06:00,5.43584,5.44089,5.43269,5.4387,14000000.0
2009-01-07 16:07:00,5.43853,5.44202,5.43834,5.44163,15000000.0
2009-01-07 16:08:00,5.44388,5.44657,5.44191,5.44479,15000000.0
2009-01-07 16:09:00,5.44386,5.44513,5.44204,5.44382,17000000.0
2009-01-07 16:10:00,5.44224,5.44224,5.43839,5.44021,14000000.0
2009-01-07 16:11:00,5.43847,5.43885,5.43603,5.43603,9000000.0
2009-01-07 16:12:00,5.43622,5.43768,5.43478,5.43563,15000000.0
2009-01-07 16:13:00,5.43589,5.43608,5.43304,5.43417,14000000.0
2009-01-07 16:14:00,5.43623,5.43623,5.43285,5.43339,12000000.0
2009-01-07 16:15:00,5.43282,5.43368,5.43036,5.43351,14000000.0
2009-01-07 16:16:00,5.43483,5.43596,5.43356,5.43398,13000000.0
2009-01-07 16:17:00,5.43498,5.43575,5.43374,5.43374,18000000.0
2009-01-07 16:18:00,5.43437,5.43772,5.43422,5.4371,13000000.0
2009-01-07 16:19:00,5.43792,5.43873,5.43717,5.43791,8000000.0
2009-01-07 16:20:00,5.43903,5.43967,5.43616,5.43713,13000000.0
2009-01-07 16:21:00,5.43681,5.43786,5.43322,5.4358,12000000.0
2009-01-07 16:22:00,5.43765,5.43932,5.43579,5.43932,11000000.0
2009-01-07 16:23:00,5.43921,5.44286,5.4391,5.44286,14000000.0
2009-01-07 16:24:00,5.44348,5.44348,5.44116,5.44132,15000000.0
2009-01-07 16:25:00,5.44364,5.44452,5.44144,5.44344,11000000.0
2009-01-07 16:26:00,5.44456,5.44587,5.44367,5.44516,8000000.0
2009-01-07 16:27:00,5.44777,5.44853,5.44556,5.44556,10000000.0
2009-01-07 16:28:00,5.4463,5.4463,5.44287,5.44451,15000000.0
2009-01-07 16:29:00,5.4435,5.4441,5.44294,5.44381,7000000.0
2009-01-07 16:30:00,5.44341,5.44551,5.44315,5.44457,16000000.0
2009-01-07 16:31:00,5.44489,5.44697,5.4425,5.44697,14000000.0
2009-01-07 16:32:00,5.44857,5.44913,5.44649,5.44666,7000000.0
2009-01-07 16:33:00,5.44646,5.44678,5.44414,5.44506,8000000.0
2009-01-07 16:34:00,5.44573,5.44653,5.44447,5.44625,8000000.0
2009-01-07 16:35:00,5.44395,5.44781,5.44373,5.44781,9000000.0
2009-01-07 16:36:00,5.4468,5.44699,5.4445,5.44464,13000000.0
2009-01-07 16:37:00,5.44781,5.44949,5.44544,5.44659,18000000.0
2009-01-07 16:38:00,5.44799,5.44823,5.44358,5.44545,18000000.0
2009-01-07 16:39:00,5.44405,5.44527,5.44228,5.44249,20000000.0
2009-01-07 16:40:00,5.44269,5.44397,5.44151,5.44192,13000000.0
2009-01-07 16:41:00,5.44192,5.44378,5.43663,5.43723,20000000.0
2009-01-07 16:42:00,5.43584,5.44095,5.43492,5.43595,18000000.0
2009-01-07 16:43:00,5.43587,5.43849,5.43454,5.43806,15000000.0
2009-01-07 16:44:00,5.43836,5.44199,5.43719,5.44199,20000000.0
2009-01-07 16:45:00,5.44067,5.44175,5.43935,5.43935,13000000.0
2009-01-07 16:46:00,5.44039,5.44115,5.43808,5.43896,15000000.0
2009-01-07 16:47:00,5.43669,5.43921,5.43652,5.43765,8000000.0
2009-01-07 16:48:00,5.43752,5.438,5.43666,5.43793,11000000.0
2009-01-07 16:49:00,5.43796,5.43861,5.43642,5.43827,12000000.0
2009-01-07 16:50:00,5.43816,5.43825,5.43605,5.43771,15000000.0
2009-01-07 16:51:00,5.43684,5.43879,5.4361,5.4365,18000000.0
2009-01-07 16:52:00,5.43721,5.4412,5.43691,5.44105,14000000.0
2009-01-07 16:53:00,5.44341,5.44391,5.43989,5.44282,8000000.0
2009-01-07 16:54:00,5.445,5.44655,5.44334,5.44512,11000000.0
2009-01-07 16:55:00,5.44567,5.44697,5.44313,5.44396,12000000.0
2009-01-07 16:56:00,5.44371,5.44608,5.44371,5.44608,10000000.0
2009-01-07 16:57:00,5.4467,5.44689,5.44368,5.44368,8000000.0
2009-01-07 16:58:00,5.44342,5.44945,5.44342,5.44802,9000000.0
2009-01-07 16:59:00,5.45022,5.45073,5.44659,5.44933,13000000.0
2009-01-07 17:00:00,5.4487,5.44915,5.44593,5.44787,11000000.0
2009-01-07 17:01:00,5.45011,5.45193,5.44883,5.45132,12000000.0
2009-01-07 17:02:00,5.45216,5.45431,5.44955,5.45431,10000000.0
2009-01-07 17:03:00,5.45355,5.45522,5.45167,5.45421,16000000.0
2009-01-07 17:04:00,5.45326,5.45326,5.44577,5.4473,13000000.0
2009-01-07 17:05:00,5.44858,5.45189,5.44461,5.44756,16000000.0
2009-01-07 17:06:00,5.44817,5.44883,5.44575,5.44883,12000000.0
2009-01-07 17:07:00,5.44915,5.45089,5.44848,5.45074,8000000.0
2009-01-07 17:08:00,5.45137,5.45144,5.44644,5.44834,21000000.0
2009-01-07 17:09:00,5.44657,5.45051,5.44524,5.44726,16000000.0
2009-01-07 17:10:00,5.44678,5.44853,5.44582,5.44612,11000000.0
2009-01-07 17:11:00,5.44703,5.4475,5.44575,5.44692,11000000.0
2009-01-07 17:12:00,5.44839,5.4493,5.44749,5.4492,9000000.0
2009-01-07 17:13:00,5.4481,5.4512,5.44792,5.4512,9000000.0
2009-01-07 17:14:00,5.45127,5.45127,5.44806,5.44993,17000000.0
2009-01-07 17:15:00,5.44956,5.45256,5.44889,5.45106,11000000.0
2009-01-07 17:16:00,5.45,5.45136,5.44784,5.45031,15000000.0
2009-01-07 17:17:00,5.45044,5.45295,5.44857,5.45067,13000000.0
2009-01-07 17:18:00,5.4519,5.45295,5.44958,5.45055,15000000.0
2009-01-07 17:19:00,5.44786,5.4502,5.44686,5.44783,17000000.0
2009-01-07 17:20:00,5.44834,5.45142,5.44795,5.44962,12000000.0
2009-01-07 17:21:00,5.4474,5.44912,5.44713,5.44762,7000000.0
2009-01-07 17:22:00,5.44857,5.45226,5.44737,5.45023,14000000.0
2009-01-07 17:23:00,5.45095,5.45095,5.44738,5.4497,13000000.0
2009-01-07 17:24:00,5.44875,5.45203,5.44875,5.45189,9000000.0
2009-01-07 17:25:00,5.45044,5.45709,5.45044,5.45709,11000000.0
2009-01-07 17:26:00,5.45585,5.45793,5.4536,5.4536,16000000.0
2009-01-07 17:27:00,5.45435,5.45524,5.45315,5.45388,9000000.0
2009-01-07 17:28:00,5.455,5.45755,5.45343,5.45695,15000000.0
2009-01-07 17:29:00,5.45537,5.45968,5.45532,5.45968,11000000.0
2009-01-07 17:30:00,5.45815,5.46126,5.4574,5.45932,19000000.0
2009-01-07 17:31:00,5.45869,5.45929,5.45813,5.45894,11000000.0
2009-01-07 17:32:00,5.45748,5.46057,5.4573,5.45898,9000000.0
2009-01-07 17:33:00,5.45839,5.45885,5.45579,5.45629,10000000.0
2009-01-07 17:34:00,5.45617,5.45617,5.452,5.4533,14000000.0
2009-01-07 17:35:00,5.45395,5.45395,5.45023,5.45047,13000000.0
2009-01-07 17:36:00,5.44858,5.45009,5.4475,5.45009,11000000.0
2009-01-07 17:37:00,5.44997,5.45574,5.44903,5.4534,15000000.0
2009-01-07 17:38:00,5.45441,5.45501,5.45202,5.45266,17000000.0
2009-01-07 17:39:00,5.4538,5.4538,5.45265,5.45279,8000000.0
2009-01-07 17:40:00,5.4531,5.454,5.45171,5.45346,12000000.0
2009-01-07 17:41:00,5.45396,5.45657,5.45171,5.45657,21000000.0
2009-01-07 17:42:00,5.45608,5.45703,5.4538,5.4538,13000000.0
2009-01-07 17:43:00,5.45412,5.4579,5.45388,5.4579,11000000.0
2009-01-07 17:44:00,5.45833,5.46006,5.45723,5.45751,19000000.0
2009-01-07 17:45:00,5.45978,5.45989,5.45797,5.45938,10000000.0
2009-01-07 17:46:00,5.45888,5.46595,5.45888,5.46595,13000000.0
2009-01-07 17:47:00,5.4664,5.4664,5.46338,5.46362,9000000.0
2009-01-07 17:48:00,5.46309,5.4655,5.46263,5.46308,14000000.0
2009-01-07 17:49:00,5.46413,5.47064,5.46413,5.4702,14000000.0
2009-01-07 17:50:00,5.46987,5.47103,5.46683,5.46887,17000000.0
2009-01-07 17:51:00,5.46708,5.46991,5.46648,5.46865,13000000.0
2009-01-07 17:52:00,5.4677,5.46991,5.46617,5.46939,24000000.0
2009-01-07 17:53:00,5.46873,5.46955,5.46673,5.46751,16000000.0
2009-01-07 17:54:00,5.46695,5.46916,5.46591,5.46641,16000000.0
2009-01-07 17:55:00,5.46796,5.46879,5.46533,5.46533,13000000.0
2009-01-07 17:56:00,5.46703,5.46724,5.46339,5.46495,15000000.0
2009-01-07 17:57:00,5.46564,5.46585,5.46026,5.46058,10000000.0
2009-01-07 17:58:00,5.45982,5.45982,5.45691,5.45816,15000000.0
2009-01-07 17:59:00,5.4574,5.45768,5.45262,5.45489,13000000.0
2009-01-07 18:00:00,5.45547,5.4569,5.45384,5.45458,7000000.0
2009-01-07 18:01:00,5.45373,5.45392,5.45034,5.45034,18000000.0
2009-01-07 18:02:00,5.45047,5.45153,5.44612,5.44678,17000000.0
2009-01-07 18:03:00,5.44379,5.44575,5.44231,5.44547,16000000.0
2009-01-07 18:04:00,5.44277,5.44486,5.43609,5.43763,14000000.0
2009-01-07 18:05:00,5.43554,5.43911,5.43539,5.43911,13000000.0
2009-01-07 18:06:00,5.43855,5.44094,5.43661,5.44035,18000000.0
2009-01-07 18:07:00,5.44033,5.44355,5.43898,5.44163,12000000.0
2009-01-07 18:08:00,5.44119,5.4426,5.43769,5.43866,18000000.0
2009-01-07 18:09:00,5.43838,5.44162,5.43766,5.43997,12000000.0
2009-01-07 18:10:00,5.44323,5.44323,5.43771,5.44062,13000000.0
2009-01-07 18:11:00,5.44027,5.44027,5.43263,5.43616,10000000.0
2009-01-07 18:12:00,5.43615,5.43662,5.43094,5.43094,11000000.0
2009-01-07 18:13:00,5.43439,5.43673,5.43214,5.43432,14000000.0
2009-01-07 18:14:00,5.43455,5.43536,5.43172,5.4321,10000000.0
2009-01-07 18:15:00,5.43441,5.43544,5.43312,5.43544,10000000.0
2009-01-07 18:16:00,5.43488,5.43823,5.43488,5.43708,9000000.0
2009-01-07 18:17:00,5.43675,5.43783,5.4326,5.43779,18000000.0
2009-01-07 18:18:00,5.43649,5.43711,5.43341,5.43711,14000000.0
2009-01-07 18:19:00,5.43779,5.43823,5.43579,5.43612,10000000.0
2009-01-07 18:20:00,5.43861,5.43893,5.43686,5.43813,15000000.0
2009-01-07 18:21:00,5.43718,5.4395,5.4367,5.4368,18000000.0
2009-01-07 18:22:00,5.4372,5.4381,5.4354,5.43587,14000000.0
2009-01-07 18:23:00,5.43388,5.43662,5.43372,5.43653,7000000.0
2009-01-07 18:24:00,5.43673,5.43969,5.43636,5.43951,9000000.0
2009-01-07 18:25:00,5.44081,5.44081,5.43502,5.43631,13000000.0
2009-01-07 18:26:00,5.43656,5.43787,5.43497,5.43651,16000000.0
2009-01-07 18:27:00,5.43895,5.44031,5.43644,5.43871,14000000.0
2009-01-07 18:28:00,5.43851,5.44059,5.43761,5.43863,13000000.0
2009-01-07 18:29:00,5.43902,5.44032,5.43791,5.43941,11000000.0
2009-01-07 18:30:00,5.43923,5.44437,5.43908,5.44437,16000000.0
2009-01-07 18:31:00,5.44274,5.44402,5.44027,5.44175,12000000.0
2009-01-07 18:32:00,5.44145,5.44228,5.44069,5.44107,11000000.0
2009-01-07 18:33:00,5.44156,5.4434,5.44076,5.4423,13000000.0
2009-01-07 18:34:00,5.44317,5.44317,5.44145,5.44214,13000000.0
2009-01-07 18:35:00,5.44251,5.44515,5.44117,5.44118,18000000.0
2009-01-07 18:36:00,5.44121,5.44201,5.43896,5.44124,18000000.0
2009-01-07 18:37:00,5.44077,5.44165,5.43823,5.44052,18000000.0
2009-01-07 18:38:00,5.43963,5.44061,5.4392,5.43943,11000000.0
2009-01-07 18:39:00,5.44261,5.44302,5.43985,5.44176,11000000.0
2009-01-07 18:40:00,5.44165,5.44362,5.44042,5.44224,14000000.0
2009-01-07 18:41:00,5.44146,5.44259,5.43982,5.44088,16000000.0
2009-01-07 18:42:00,5.44102,5.44178,5.43914,5.43914,14000000.0
2009-01-07 18:43:00,5.43676,5.43811,5.43536,5.4366,10000000.0
2009-01-07 18:44:00,5.43626,5.43842,5.43588,5.43766,13000000.0
2009-01-07 18:45:00,5.43867,5.43977,5.43729,5.43812,13000000.0
2009-01-07 18:46:00,5.43731,5.43837,5.43497,5.43593,12000000.0
2009-01-07 18:47:00,5.43529,5.43746,5.43529,5.43721,14000000.0
2009-01-07 18:48:00,5.43548,5.4372,5.43547,5.43563,15000000.0
2009-01-07 18:49:00,5.43657,5.43657,5.42963,5.43093,12000000.0
2009-01-07 18:50:00,5.42836,5.43089,5.42669,5.42864,9000000.0
2009-01-07 18:51:00,5.42756,5.43072,5.42681,5.42806,17000000.0
2009-01-07 18:52:00,5.42572,5.42747,5.42524,5.42731,9000000.0
2009-01-07 18:53:00,5.42406,5.42572,5.4222,5.42324,14000000.0
2009-01-07 18:54:00,5.42387,5.42783,5.42341,5.42699,14000000.0
2009-01-07 18:55:00,5.42925,5.42989,5.42838,5.42906,10000000.0
2009-01-07 18:56:00,5.42987,5.43116,5.42876,5.42876,16000000.0
2009-01-07 18:57:00,5.42994,5.43117,5.4283,5.42974,17000000.0
2009-01-07 18:58:00,5.43092,5.43117,5.42912,5.43015,14000000.0
2009-01-07 18:59:00,5.42779,5.42892,5.42508,5.42543,14000000.0
2009-01-07 19:00:00,5.42732,5.42996,5.4263,5.42964,15000000.0
2009-01-07 19:01:00,5.43086,5.43334,5.42919,5.43319,15000000.0
2009-01-07 19:02:00,5.43307,5.43566,5.43222,5.43566,14000000.0
2009-01-07 19:03:00,5.43523,5.43587,5.43429,5.43534,14000000.0
2009-01-07 19:04:00,5.43623,5.43692,5.43447,5.43576,12000000.0
2009-01-07 19:05:00,5.43579,5.43604,5.43341,5.43407,15000000.0
2009-01-07 19:06:00,5.43407,5.43407,5.42904,5.43288,16000000.0
2009-01-07 19:07:00,5.43303,5.43524,5.43203,5.43522,20000000.0
2009-01-07 19:08:00,5.43265,5.43504,5.43212,5.43405,8000000.0
2009-01-07 19:09:00,5.43435,5.43435,5.43146,5.43279,17000000.0
2009-01-07 19:10:00,5.43348,5.43543,5.43348,5.43487,9000000.0
2009-01-07 19:11:00,5.43348,5.43373,5.43098,5.43264,16000000.0
2009-01-07 19:12:00,5.43328,5.43331,5.43175,5.43307,13000000.0
2009-01-07 19:13:00,5.43314,5.43505,5.43306,5.43454,10000000.0
2009-01-07 19:14:00,5.43382,5.43507,5.42931,5.43032,20000000.0
2009-01-07 19:15:00,5.42877,5.43063,5.42852,5.43045,12000000.0
2009-01-07 19:16:00,5.43122,5.43122,5.42929,5.43029,8000000.0
2009-01-07 19:17:00,5.43035,5.43131,5.43014,5.43077,18000000.0
2009-01-07 19:18:00,5.42996,5.43006,5.42699,5.42703,11000000.0
2009-01-07 19:19:00,5.4275,5.42967,5.42697,5.42912,12000000.0
2009-01-07 19:20:00,5.42882,5.42882,5.42671,5.42671,14000000.0
2009-01-07 19:21:00,5.42759,5.42892,5.42714,5.4287,13000000.0
2009-01-07 19:22:00,5.42709,5.4287,5.42673,5.4287,12000000.0
2009-01-07 19:23:00,5.42911,5.42948,5.42771,5.42789,14000000.0
2009-01-07 19:24:00,5.4292,5.42995,5.42801,5.42801,19000000.0
2009-01-07 19:25:00,5.42886,5.43029,5.4288,5.42951,8000000.0
2009-01-07 19:26:00,5.43109,5.43189,5.43074,5.43116,7000000.0
2009-01-07 19:27:00,5.43214,5.43331,5.43046,5.43123,20000000.0
2009-01-07 19:28:00,5.43306,5.43469,5.43275,5.4345,17000000.0
2009-01-07 19:29:00,5.4349,5.43871,5.4341,5.43871,10000000.0
2009-01-07 19:30:00,5.43752,5.43799,5.43555,5.43799,15000000.0
2009-01-07 19:31:00,5.43859,5.44139,5.43781,5.44139,11000000.0
2009-01-07 19:32:00,5.44049,5.44206,5.4399,5.44126,9000000.0
2009-01-07 19:33:00,5.44146,5.44241,5.44037,5.44061,14000000.0
2009-01-07 19:34:00,5.44068,5.44191,5.44004,5.44114,17000000.0
2009-01-07 19:35:00,5.43845,5.43946,5.43678,5.43705,8000000.0
2009-01-07 19:36:00,5.43612,5.43776,5.43593,5.43754,15000000.0
2009-01-07 19:37:00,5.436,5.43824,5.436,5.4375,8000000.0
2009-01-07 19:38:00,5.43718,5.43734,5.43494,5.43494,15000000.0
2009-01-07 19:39:00,5.43588,5.43717,5.435,5.43582,17000000.0
2009-01-07 19:40:00,5.43509,5.43662,5.43426,5.436,16000000.0
2009-01-07 19:41:00,5.43632,5.43772,5.43601,5.43722,11000000.0
2009-01-07 19:42:00,5.43807,5.43872,5.4367,5.4367,15000000.0
2009-01-07 19:43:00,5.43713,5.43878,5.43608,5.43877,14000000.0
2009-01-07 19:44:00,5.43756,5.43951,5.4375,5.4375,14000000.0
2009-01-07 19:45:00,5.43729,5.43943,5.4372,5.43902,15000000.0
2009-01-07 19:46:00,5.44038,5.44158,5.43882,5.4399,15000000.0
2009-01-07 19:47:00,5.43863,5.4398,5.43764,5.43807,16000000.0
2009-01-07 19:48:00,5.43987,5.44012,5.43787,5.43861,16000000.0
2009-01-07 19:49:00,5.4382,5.44054,5.43814,5.44026,8000000.0
2009-01-07 19:50:00,5.44013,5.4414,5.4394,5.44094,9000000.0
2009-01-07 19:51:00,5.44063,5.44192,5.43967,5.44049,19000000.0
2009-01-07 19:52:00,5.44068,5.44139,5.43923,5.4398,11000000.0
2009-01-07 19:53:00,5.44099,5.44099,5.43654,5.43675,14000000.0
2009-01-07 19:54:00,5.43667,5.43853,5.43667,5.43779,18000000.0
2009-01-07 19:55:00,5.43825,5.43832,5.43648,5.43723,13000000.0
2009-01-07 19:56:00,5.43845,5.4402,5.43818,5.43985,10000000.0
2009-01-07 19:57:00,5.44128,5.44196,5.44052,5.44123,16000000.0
2009-01-07 19:58:00,5.44201,5.44496,5.44067,5.44496,15000000.0
2009-01-07 19:59:00,5.44628,5.44672,5.44313,5.44472,14000000.0
2009-01-07 20:00:00,5.44591,5.44591,5.44133,5.44415,11000000.0
2009-01-07 20:01:00,5.4425,5.44476,5.44191,5.44418,24000000.0
2009-01-07 20:02:00,5.44284,5.44412,5.44138,5.44138,11000000.0
2009-01-07 20:03:00,5.44184,5.44381,5.44143,5.4424,11000000.0
2009-01-07 20:04:00,5.44277,5.44362,5.4404,5.4404,10000000.0
2009-01-07 20:05:00,5.43994,5.44105,5.43689,5.43803,17000000.0
2009-01-07 20:06:00,5.4391,5.44125,5.43782,5.44125,10000000.0
2009-01-07 20:07:00,5.44162,5.442,5.44028,5.44033,14000000.0
2009-01-07 20:08:00,5.44257,5.44407,5.44106,5.4426,13000000.0
2009-01-07 20:09:00,5.44566,5.44763,5.4455,5.44708,11000000.0
2009-01-07 20:10:00,5.44668,5.45051,5.44632,5.44844,11000000.0
2009-01-07 20:11:00,5.44871,5.44937,5.44672,5.44672,9000000.0
2009-01-07 20:12:00,5.44736,5.44756,5.44483,5.4457,16000000.0
2009-01-07 20:13:00,5.44573,5.44836,5.44573,5.44687,11000000.0
2009-01-07 20:14:00,5.44738,5.44939,5.44738,5.44851,19000000.0
2009-01-07 20:15:00,5.44804,5.44938,5.44615,5.44615,13000000.0
2009-01-07 20:16:00,5.44732,5.44861,5.44502,5.44861,15000000.0
2009-01-07 20:17:00,5.44703,5.44772,5.44609,5.44629,8000000.0
2009-01-07 20:18:00,5.44779,5.44972,5.4467,5.44745,14000000.0
2009-01-07 20:19:00,5.44888,5.44899,5.44767,5.44866,14000000.0
2009-01-07 20:20:00,5.44947,5.44986,5.44739,5.44867,12000000.0
2009-01-07 20:21:00,5.44918,5.44975,5.44797,5.44797,9000000.0
2009-01-07 20:22:00,5.44744,5.44995,5.44728,5.44834,17000000.0
2009-01-07 20:23:00,5.44874,5.44893,5.4477,5.448,11000000.0
2009-01-07 20:24:00,5.44861,5.44861,5.4463,5.44737,16000000.0
2009-01-07 20:25:00,5.44735,5.44871,5.4471,5.44785,11000000.0
2009-01-07 20:26:00,5.44782,5.44838,5.44669,5.44722,8000000.0
2009-01-07 20:27:00,5.44909,5.44965,5.44836,5.44919,13000000.0
2009-01-07 20:28:00,5.44943,5.44943,5.4436,5.44716,15000000.0
2009-01-07 20:29:00,5.44583,5.44583,5.44117,5.44272,16000000.0
2009-01-07 20:30:00,5.44167,5.44391,5.44164,5.44385,8000000.0
2009-01-07 20:31:00,5.4443,5.44625,5.44307,5.44608,18000000.0
2009-01-07 20:32:00,5.44602,5.44649,5.44511,5.44649,7000000.0
2009-01-07 20:33:00,5.4467,5.44846,5.44611,5.44723,13000000.0
2009-01-07 20:34:00,5.44822,5.45164,5.44822,5.44903,13000000.0
2009-01-07 20:35:00,5.44988,5.44988,5.44888,5.44957,9000000.0
2009-01-07 20:36:00,5.44859,5.45038,5.44824,5.44932,17000000.0
2009-01-07 20:37:00,5.45078,5.45078,5.44811,5.44976,14000000.0
2009-01-07 20:38:00,5.44921,5.44921,5.44695,5.44796,16000000.0
2009-01-07 20:39:00,5.44737,5.45009,5.44737,5.44866,14000000.0
2009-01-07 20:40:00,5.45032,5.45368,5.45032,5.45305,17000000.0
2009-01-07 20:41:00,5.45264,5.45324,5.45065,5.45238,16000000.0
2009-01-07 20:42:00,5.45066,5.45265,5.45028,5.4509,22000000.0
2009-01-07 20:43:00,5.45076,5.45087,5.44801,5.44966,18000000.0
2009-01-07 20:44:00,5.44765,5.44893,5.44486,5.44672,16000000.0
2009-01-07 20:45:00,5.44554,5.44601,5.44416,5.44503,8000000.0
2009-01-07 20:46:00,5.44423,5.44508,5.44235,5.44457,19000000.0
2009-01-07 20:47:00,5.44462,5.44574,5.44373,5.44484,12000000.0
2009-01-07 20:48:00,5.44589,5.44592,5.44339,5.44495,9000000.0
2009-01-07 20:49:00,5.44533,5.44577,5.44413,5.44451,19000000.0
2009-01-07 20:50:00,5.44387,5.44556,5.44347,5.44547,15000000.0
2009-01-07 20:51:00,5.44457,5.44545,5.44407,5.44519,9000000.0
2009-01-07 20:52:00,5.44511,5.44591,5.4448,5.44515,11000000.0
2009-01-07 20:53:00,5.44646,5.44646,5.44497,5.44539,15000000.0
2009-01-07 20:54:00,5.44583,5.44688,5.44542,5.44553,12000000.0
2009-01-07 20:55:00,5.44695,5.44804,5.44604,5.44723,18000000.0
2009-01-07 20:56:00,5.44789,5.44957,5.44781,5.44957,12000000.0
2009-01-07 20:57:00,5.45014,5.45104,5.44858,5.44988,13000000.0
2009-01-07 20:58:00,5.45152,5.45232,5.45077,5.45092,11000000.0
2009-01-07 20:59:00,5.45103,5.45293,5.45103,5.45293,11000000.0
2009-01-07 21:00:00,5.45484,5.45718,5.4543,5.4543,17000000.0
2009-01-07 21:01:00,5.45133,5.454,5.45098,5.45112,10000000.0
2009-01-07 21:02:00,5.45215,5.45262,5.45156,5.45262,8000000.0
2009-01-07 21:03:00,5.45337,5.45453,5.45302,5.45366,19000000.0
2009-01-07 21:04:00,5.45344,5.45518,5.45206,5.45475,18000000.0
2009-01-07 21:05:00,5.45417,5.455,5.45308,5.45373,14000000.0
2009-01-07 21:06:00,5.45224,5.4528,5.45048,5.45048,12000000.0
2009-01-07 21:07:00,5.45002,5.45104,5.44929,5.45009,10000000.0
2009-01-07 21:08:00,5.45097,5.45242,5.45006,5.45109,14000000.0
2009-01-07 21:09:00,5.45142,5.45182,5.44979,5.45012,16000000.0
2009-01-07 21:10:00,5.45001,5.45257,5.45001,5.45163,15000000.0
2009-01-07 21:11:00,5.45232,5.45408,5.45124,5.45255,13000000.0
2009-01-07 21:12:00,5.45448,5.45557,5.45327,5.45528,10000000.0
2009-01-07 21:13:00,5.45589,5.45594,5.45349,5.45499,14000000.0
2009-01-07 21:14:00,5.4544,5.45456,5.45282,5.45386,10000000.0
2009-01-07 21:15:00,5.45423,5.4571,5.45167,5.4571,15000000.0
2009-01-07 21:16:00,5.45663,5.45663,5.45416,5.45513,11000000.0
2009-01-07 21:17:00,5.45496,5.45574,5.45384,5.45516,13000000.0
2009-01-07 21:18:00,5.45501,5.45677,5.45334,5.45334,17000000.0
2009-01-07 21:19:00,5.45483,5.45602,5.45282,5.45533,12000000.0
2009-01-07 21:20:00,5.45575,5.45715,5.45575,5.45706,14000000.0
2009-01-07 21:21:00,5.45688,5.45945,5.45658,5.45836,11000000.0
2009-01-07 21:22:00,5.45938,5.46163,5.45938,5.46073,9000000.0
2009-01-07 21:23:00,5.461,5.46251,5.46067,5.46231,7000000.0
2009-01-07 21:24:00,5.46467,5.46574,5.46358,5.46503,11000000.0
2009-01-07 21:25:00,5.46468,5.46774,5.46468,5.46756,7000000.0
2009-01-07 21:26:00,5.4668,5.4668,5.46324,5.46324,13000000.0
2009-01-07 21:27:00,5.46229,5.46601,5.46132,5.46601,11000000.0
2009-01-07 21:28:00,5.46592,5.46633,5.46146,5.46146,15000000.0
2009-01-07 21:29:00,5.46191,5.46231,5.45963,5.45994,12000000.0
2009-01-07 21:30:00,5.46101,5.46101,5.45815,5.4592,10000000.0
2009-01-07 21:31:00,5.45905,5.45919,5.45716,5.45804,10000000.0
2009-01-07 21:32:00,5.45667,5.46039,5.45667,5.46039,12000000.0
2009-01-07 21:33:00,5.46044,5.46567,5.45949,5.46567,19000000.0
2009-01-07 21:34:00,5.4665,5.46847,5.4665,5.46834,8000000.0
2009-01-07 21:35:00,5.4672,5.4685,5.4654,5.46582,20000000.0
2009-01-07 21:36:00,5.46655,5.46683,5.46339,5.46533,19000000.0
2009-01-07 21:37:00,5.46291,5.46421,5.46048,5.46244,19000000.0
2009-01-07 21:38:00,5.46054,5.46201,5.45918,5.46095,13000000.0
2009-01-07 21:39:00,5.46248,5.46248,5.45984,5.46083,17000000.0
2009-01-07 21:40:00,5.4609,5.4612,5.45997,5.46022,7000000.0
2009-01-07 21:41:00,5.46042,5.46157,5.46007,5.46089,11000000.0
2009-01-07 21:42:00,5.46108,5.46151,5.45974,5.46057,18000000.0
2009-01-07 21:43:00,5.45855,5.46024,5.45808,5.45978,13000000.0
2009-01-07 21:44:00,5.46094,5.46222,5.45965,5.46222,16000000.0
2009-01-07 21:45:00,5.46095,5.46321,5.46095,5.46199,11000000.0
2009-01-07 21:46:00,5.46363,5.46471,5.46271,5.46323,13000000.0
2009-01-07 21:47:00,5.4637,5.46427,5.46179,5.46255,13000000.0
2009-01-07 21:48:00,5.46469,5.46506,5.4636,5.4636,17000000.0
2009-01-07 21:49:00,5.46438,5.46488,5.46299,5.46444,8000000.0
2009-01-07 21:50:00,5.46536,5.46602,5.46456,5.4652,11000000.0
2009-01-07 21:51:00,5.46703,5.46792,5.4648,5.46792,13000000.0
2009-01-07 21:52:00,5.46709,5.46709,5.46481,5.46481,13000000.0
2009-01-07 21:53:00,5.46539,5.46543,5.46268,5.46496,14000000.0
2009-01-07 21:54:00,5.46387,5.4661,5.46387,5.4661,11000000.0
2009-01-07 21:55:00,5.46574,5.46713,5.46487,5.46653,17000000.0
2009-01-07 21:56:00,5.46683,5.46755,5.4654,5.4672,12000000.0
2009-01-07 21:57:00,5.46519,5.46715,5.46469,5.46641,16000000.0
2009-01-07 21:58:00,5.46496,5.46649,5.46459,5.46524,9000000.0
2009-01-07 21:59:00,5.46709,5.46798,5.46533,5.46587,18000000.0
2009-01-07 22:00:00,5.4664,5.46769,5.46593,5.46769,13000000.0
2009-01-07 22:01:00,5.46803,5.46922,5.46657,5.46657,11000000.0
2009-01-07 22:02:00,5.46775,5.46835,5.46639,5.46703,17000000.0
2009-01-07 22:03:00,5.46725,5.46748,5.46504,5.46504,23000000.0
2009-01-07 22:04:00,5.46427,5.46722,5.46427,5.46619,15000000.0
2009-01-07 22:05:00,5.46695,5.47321,5.46675,5.47014,14000000.0
2009-01-07 22:06:00,5.47264,5.47392,5.47146,5.47279,15000000.0
2009-01-07 22:07:00,5.47266,5.47315,5.46993,5.47092,9000000.0
2009-01-07 22:08:00,5.47245,5.47296,5.46946,5.46976,18000000.0
2009-01-07 22:09:00,5.46841,5.47156,5.46798,5.46887,11000000.0
2009-01-07 22:10:00,5.46751,5.47035,5.46751,5.47035,7000000.0
2009-01-07 22:11:00,5.46999,5.47062,5.46911,5.47008,8000000.0
2009-01-07 22:12:00,5.47105,5.47279,5.47001,5.47017,16000000.0
2009-01-07 22:13:00,5.46991,5.47279,5.46989,5.47094,24000000.0
2009-01-07 22:14:00,5.47011,5.47185,5.46935,5.46952,9000000.0
2009-01-07 22:15:00,5.46935,5.47011,5.46781,5.46781,10000000.0
2009-01-07 22:16:00,5.46983,5.47158,5.4685,5.46926,13000000.0
2009-01-07 22:17:00,5.46949,5.47099,5.46779,5.46814,20000000.0
2009-01-07 22:18:00,5.46911,5.46937,5.46729,5.46819,11000000.0
2009-01-07 22:19:00,5.46735,5.46745,5.46493,5.46552,15000000.0
2009-01-07 22:20:00,5.46582,5.46582,5.46108,5.46418,16000000.0
2009-01-07 22:21:00,5.46443,5.46472,5.46316,5.4642,12000000.0
2009-01-07 22:22:00,5.46299,5.46389,5.46199,5.46252,14000000.0
2009-01-07 22:23:00,5.46407,5.46562,5.4631,5.46443,11000000.0
2009-01-07 22:24:00,5.46437,5.46465,5.4623,5.46315,16000000.0
2009-01-07 22:25:00,5.4635,5.46527,5.46257,5.46262,14000000.0
2009-01-07 22:26:00,5.46299,5.46323,5.46087,5.46225,10000000.0
2009-01-07 22:27:00,5.46235,5.46235,5.4607,5.46207,14000000.0
2009-01-07 22:28:00,5.46204,5.46304,5.46081,5.46149,12000000.0
2009-01-07 22:29:00,5.46046,5.46168,5.45979,5.46042,13000000.0
2009-01-07 22:30:00,5.45821,5.45936,5.45613,5.45613,8000000.0
2009-01-07 22:31:00,5.45692,5.4574,5.45167,5.4552,11000000.0
2009-01-07 22:32:00,5.45465,5.45493,5.45122,5.45211,20000000.0
2009-01-07 22:33:00,5.45249,5.4557,5.4522,5.4557,11000000.0
2009-01-07 22:34:00,5.45751,5.45939,5.45668,5.45939,10000000.0
2009-01-07 22:35:00,5.46106,5.46226,5.45977,5.46067,13000000.0
2009-01-07 22:36:00,5.46174,5.46255,5.46075,5.46218,9000000.0
2009-01-07 22:37:00,5.46244,5.46263,5.46064,5.46242,13000000.0
2009-01-07 22:38:00,5.46179,5.46289,5.46089,5.46289,9000000.0
2009-01-07 22:39:00,5.46288,5.46288,5.46113,5.46261,12000000.0
2009-01-07 22:40:00,5.46334,5.46455,5.46188,5.46406,9000000.0
2009-01-07 22:41:00,5.46539,5.46629,5.46463,5.46622,14000000.0
2009-01-07 22:42:00,5.46558,5.46702,5.46485,5.46536,13000000.0
2009-01-07 22:43:00,5.46429,5.46594,5.46314,5.46422,12000000.0
2009-01-07 22:44:00,5.46326,5.46579,5.46294,5.46367,15000000.0
2009-01-07 22:45:00,5.46372,5.46389,5.46247,5.4635,13000000.0
2009-01-07 22:46:00,5.46351,5.46448,5.46313,5.46371,14000000.0
2009-01-07 22:47:00,5.46413,5.46476,5.46303,5.46435,15000000.0
2009-01-07 22:48:00,5.46367,5.46481,5.46251,5.4643,13000000.0
2009-01-07 22:49:00,5.46388,5.46456,5.46269,5.46349,13000000.0
2009-01-07 22:50:00,5.46357,5.4637,5.46097,5.46299,15000000.0
2009-01-07 22:51:00,5.46148,5.46281,5.46137,5.46178,14000000.0
2009-01-07 22:52:00,5.46125,5.46301,5.46125,5.46301,9000000.0
2009-01-07 22:53:00,5.46412,5.46433,5.46245,5.46432,15000000.0
2009-01-07 22:54:00,5.46435,5.46562,5.46369,5.4648,17000000.0
2009-01-07 22:55:00,5.46387,5.46434,5.46232,5.46341,16000000.0
2009-01-07 22:56:00,5.46424,5.46424,5.46209,5.46267,13000000.0
2009-01-07 22:57:00,5.46095,5.4623,5.46053,5.46146,8000000.0
2009-01-07 22:58:00,5.46159,5.46261,5.46109,5.46129,8000000.0
2009-01-07 22:59:00,5.46212,5.46297,5.45974,5.45982,19000000.0
2009-01-07 23:00:00,5.45963,5.45963,5.45736,5.45776,10000000.0
2009-01-07 23:01:00,5.457,5.457,5.45567,5.45567,7000000.0
2009-01-07 23:02:00,5.45444,5.45725,5.45444,5.45711,15000000.0
2009-01-07 23:03:00,5.45672,5.45688,5.45547,5.45626,17000000.0
2009-01-07 23:04:00,5.45771,5.45788,5.45589,5.45627,19000000.0
2009-01-07 23:05:00,5.45597,5.4586,5.45597,5.45692,9000000.0
2009-01-07 23:06:00,5.45828,5.45894,5.45732,5.45783,12000000.0
2009-01-07 23:07:00,5.45901,5.45901,5.45765,5.45794,14000000.0
2009-01-07 23:08:00,5.45844,5.45863,5.45757,5.45779,16000000.0
2009-01-07 23:09:00,5.45825,5.45925,5.45802,5.45863,9000000.0
2009-01-07 23:10:00,5.4586,5.45977,5.45804,5.45853,12000000.0
2009-01-07 23:11:00,5.45795,5.45958,5.45756,5.45839,14000000.0
2009-01-07 23:12:00,5.45785,5.45892,5.45776,5.45857,7000000.0
2009-01-07 23:13:00,5.45874,5.45874,5.45585,5.45658,14000000.0
2009-01-07 23:14:00,5.45464,5.45581,5.45385,5.45405,19000000.0
2009-01-07 23:15:00,5.45523,5.45682,5.45487,5.45682,13000000.0
2009-01-07 23:16:00,5.45672,5.45754,5.45559,5.4564,15000000.0
2009-01-07 23:17:00,5.45905,5.4593,5.45712,5.45853,11000000.0
2009-01-07 23:18:00,5.45798,5.45892,5.45758,5.45805,12000000.0
2009-01-07 23:19:00,5.45879,5.45923,5.45693,5.45923,14000000.0
2009-01-07 23:20:00,5.45848,5.45897,5.45731,5.45812,19000000.0
2009-01-07 23:21:00,5.45865,5.45885,5.45865,5.45885,7000000.0
2009-01-07 23:22:00,5.45929,5.45929,5.45804,5.45817,15000000.0
2009-01-07 23:23:00,5.45837,5.45897,5.45817,5.45867,11000000.0
2009-01-07 23:24:00,5.4572,5.45829,5.45576,5.45669,14000000.0
2009-01-07 23:25:00,5.45709,5.45791,5.45632,5.45659,11000000.0
2009-01-07 23:26:00,5.4577,5.4577,5.45569,5.45655,14000000.0
2009-01-07 23:27:00,5.45595,5.45728,5.45595,5.45659,11000000.0
2009-01-07 23:28:00,5.45642,5.45741,5.45584,5.45741,12000000.0
2009-01-07 23:29:00,5.45628,5.45787,5.45628,5.45736,16000000.0
2009-01-07 23:30:00,5.45731,5.45834,5.45669,5.45771,20000000.0
2009-01-07 23:31:00,5.45748,5.45908,5.45712,5.45712,11000000.0
2009-01-07 23:32:00,5.45904,5.45907,5.45763,5.45863,16000000.0
2009-01-07 23:33:00,5.45861,5.45922,5.45759,5.45764,12000000.0
2009-01-07 23:34:00,5.45904,5.45904,5.45662,5.45702,13000000.0
2009-01-07 23:35:00,5.45722,5.45745,5.45617,5.45617,9000000.0
2009-01-07 23:36:00,5.45699,5.45717,5.45575,5.4567,9000000.0
2009-01-07 23:37:00,5.45722,5.45778,5.45624,5.4566,14000000.0
2009-01-07 23:38:00,5.45835,5.45874,5.45737,5.45874,13000000.0
2009-01-07 23:39:00,5.45894,5.45918,5.4577,5.45875,17000000.0
2009-01-07 23:40:00,5.45715,5.45715,5.45695,5.45695,12000000.0
2009-01-07 23:41:00,5.45725,5.45725,5.45705,5.45725,17000000.0
2009-01-07 23:42:00,5.45891,5.4591,5.45777,5.45881,22000000.0
2009-01-07 23:43:00,5.45859,5.45897,5.45734,5.45891,15000000.0
2009-01-07 23:44:00,5.45898,5.4592,5.45741,5.45796,14000000.0
2009-01-07 23:45:00,5.45815,5.4588,5.45467,5.45467,20000000.0
2009-01-07 23:46:00,5.45582,5.45683,5.45452,5.45535,14000000.0
2009-01-07 23:47:00,5.45671,5.45671,5.4547,5.4557,10000000.0
2009-01-07 23:48:00,5.45345,5.45519,5.45168,5.45194,18000000.0
2009-01-07 23:49:00,5.45223,5.45232,5.45074,5.45074,14000000.0
2009-01-07 23:50:00,5.44921,5.45011,5.44672,5.4481,13000000.0
2009-01-07 23:51:00,5.4462,5.44716,5.44549,5.44549,8000000.0
2009-01-07 23:52:00,5.4451,5.44727,5.4451,5.44635,16000000.0
2009-01-07 23:53:00,5.44806,5.45001,5.44667,5.44965,18000000.0
2009-01-07 23:54:00,5.44829,5.44976,5.44793,5.44873,12000000.0
2009-01-07 23:55:00,5.44853,5.4505,5.44831,5.44923,19000000.0
2009-01-07 23:56:00,5.44953,5.45013,5.44855,5.44864,14000000.0
2009-01-07 23:57:00,5.4505,5.45224,5.44916,5.45224,16000000.0
2009-01-07 23:58:00,5.45265,5.45419,5.4517,5.45419,13000000.0
2009-01-07 23:59:00,5.45442,5.45475,5.45258,5.45417,14000000.0
2009-01-08 00:00:00,5.45359,5.4545,5.45183,5.45264,17000000.0
2009-01-08 00:01:00,5.45205,5.45301,5.44889,5.44889,12000000.0
2009-01-08 00:02:00,5.44877,5.45262,5.44877,5.45089,15000000.0
2009-01-08 00:03:00,5.45117,5.45195,5.44986,5.45076,14000000.0
2009-01-08 00:04:00,5.45213,5.45254,5.44907,5.45134,12000000.0
2009-01-08 00:05:00,5.45203,5.45213,5.44984,5.4501,12000000.0
2009-01-08 00:06:00,5.45007,5.45232,5.44966,5.45139,12000000.0
2009-01-08 00:07:00,5.45208,5.45208,5.45079,5.45127,11000000.0
2009-01-08 00:08:00,5.45109,5.4511,5.45045,5.45089,15000000.0
2009-01-08 00:09:00,5.45127,5.45145,5.4499,5.45107,12000000.0
2009-01-08 00:10:00,5.45026,5.45026,5.44848,5.44935,19000000.0
2009-01-08 00:11:00,5.44991,5.45022,5.44904,5.44954,8000000.0
2009-01-08 00:12:00,5.44995,5.4517,5.44958,5.45086,9000000.0
2009-01-08 00:13:00,5.45042,5.45173,5.45015,5.45125,13000000.0
2009-01-08 00:14:00,5.45032,5.45115,5.45005,5.45115,14000000.0
2009-01-08 00:15:00,5.45265,5.45265,5.45031,5.45063,12000000.0
2009-01-08 00:16:00,5.45095,5.45095,5.44985,5.44985,12000000.0
2009-01-08 00:17:00,5.45143,5.4518,5.45037,5.45037,10000000.0
2009-01-08 00:18:00,5.45103,5.45171,5.45007,5.45067,19000000.0
2009-01-08 00:19:00,5.4502,5.45112,5.44825,5.44993,12000000.0
2009-01-08 00:20:00,5.44926,5.44954,5.44524,5.44757,11000000.0
2009-01-08 00:21:00,5.44753,5.44753,5.44423,5.44596,14000000.0
2009-01-08 00:22:00,5.44634,5.44818,5.44596,5.44699,13000000.0
2009-01-08 00:23:00,5.44558,5.44759,5.44558,5.44671,13000000.0
2009-01-08 00:24:00,5.44605,5.44776,5.44575,5.44627,9000000.0
2009-01-08 00:25:00,5.44655,5.448,5.44459,5.44561,13000000.0
2009-01-08 00:26:00,5.44721,5.44776,5.44527,5.44592,14000000.0
2009-01-08 00:27:00,5.4466,5.44717,5.44481,5.44481,15000000.0
2009-01-08 00:28:00,5.44532,5.44676,5.44507,5.4458,7000000.0
2009-01-08 00:29:00,5.44729,5.44729,5.44528,5.4461,17000000.0
2009-01-08 00:30:00,5.44471,5.44584,5.44469,5.44502,9000000.0
2009-01-08 00:31:00,5.44492,5.44577,5.44467,5.44528,13000000.0
2009-01-08 00:32:00,5.44679,5.44679,5.44361,5.44554,8000000.0
2009-01-08 00:33:00,5.44596,5.44623,5.44414,5.44497,19000000.0
2009-01-08 00:34:00,5.4443,5.44623,5.44397,5.44502,15000000.0
2009-01-08 00:35:00,5.44371,5.4448,5.44371,5.44479,12000000.0
2009-01-08 00:36:00,5.44637,5.44637,5.44434,5.44477,15000000.0
2009-01-08 00:37:00,5.44522,5.44601,5.44447,5.44537,15000000.0
2009-01-08 00:38:00,5.44516,5.44592,5.44438,5.44532,18000000.0
2009-01-08 00:39:00,5.4454,5.44657,5.44485,5.44622,20000000.0
2009-01-08 00:40:00,5.44638,5.44666,5.44587,5.44636,10000000.0
2009-01-08 00:41:00,5.44615,5.44637,5.4446,5.44548,9000000.0
2009-01-08 00:42:00,5.4456,5.44605,5.44401,5.44509,16000000.0
2009-01-08 00:43:00,5.44484,5.44738,5.44484,5.44738,16000000.0
2009-01-08 00:44:00,5.44668,5.4476,5.44622,5.44622,10000000.0
2009-01-08 00:45:00,5.44798,5.44907,5.44659,5.44753,16000000.0
2009-01-08 00:46:00,5.44808,5.44896,5.44702,5.44817,12000000.0
2009-01-08 00:47:00,5.44784,5.4488,5.44655,5.4476,8000000.0
2009-01-08 00:48:00,5.4469,5.44734,5.44583,5.44664,16000000.0
2009-01-08 00:49:00,5.44658,5.4471,5.44615,5.44663,11000000.0
2009-01-08 00:50:00,5.44567,5.44655,5.44554,5.44585,9000000.0
2009-01-08 00:51:00,5.44657,5.44723,5.44591,5.44699,9000000.0
2009-01-08 00:52:00,5.44574,5.44754,5.44574,5.44723,18000000.0
2009-01-08 00:53:00,5.44756,5.44904,5.44594,5.44688,12000000.0
2009-01-08 00:54:00,5.44646,5.44951,5.44646,5.4481,12000000.0
2009-01-08 00:55:00,5.44751,5.44931,5.44741,5.44856,11000000.0
2009-01-08 00:56:00,5.44987,5.44987,5.44774,5.44896,14000000.0
2009-01-08 00:57:00,5.44832,5.44958,5.44781,5.44921,15000000.0
2009-01-08 00:58:00,5.44823,5.44945,5.44768,5.44884,9000000.0
2009-01-08 00:59:00,5.44876,5.4498,5.44809,5.44814,17000000.0
2009-01-08 01:00:00,5.44825,5.44949,5.44774,5.44878,12000000.0
2009-01-08 01:01:00,5.44848,5.44937,5.44804,5.44876,15000000.0
2009-01-08 01:02:00,5.44765,5.4498,5.44761,5.4498,10000000.0
2009-01-08 01:03:00,5.44915,5.44991,5.44776,5.44926,13000000.0
2009-01-08 01:04:00,5.44794,5.44992,5.4479,5.44892,13000000.0
2009-01-08 01:05:00,5.44819,5.44977,5.44811,5.44811,13000000.0
2009-01-08 01:06:00,5.44895,5.44937,5.44851,5.44885,12000000.0
2009-01-08 01:07:00,5.44991,5.45057,5.44879,5.44974,13000000.0
2009-01-08 01:08:00,5.45055,5.4509,5.44886,5.45012,15000000.0
2009-01-08 01:09:00,5.45014,5.45216,5.44993,5.45047,17000000.0
2009-01-08 01:10:00,5.45098,5.45359,5.45091,5.45326,10000000.0
2009-01-08 01:11:00,5.4546,5.4549,5.45376,5.45397,11000000.0
2009-01-08 01:12:00,5.45358,5.45481,5.45328,5.45353,10000000.0
2009-01-08 01:13:00,5.45464,5.45533,5.45398,5.45441,11000000.0
2009-01-08 01:14:00,5.45528,5.4559,5.45408,5.4544,13000000.0
2009-01-08 01:15:00,5.45377,5.45471,5.4535,5.4535,9000000.0
2009-01-08 01:16:00,5.45395,5.45415,5.45395,5.45395,12000000.0
2009-01-08 01:17:00,5.45462,5.45547,5.45376,5.45474,11000000.0
2009-01-08 01:18:00,5.45478,5.45571,5.45385,5.45497,12000000.0
2009-01-08 01:19:00,5.45528,5.45704,5.45461,5.45576,19000000.0
2009-01-08 01:20:00,5.45677,5.45677,5.45504,5.45504,11000000.0
2009-01-08 01:21:00,5.45524,5.45646,5.45452,5.45646,12000000.0
2009-01-08 01:22:00,5.45469,5.45637,5.45452,5.45452,9000000.0
2009-01-08 01:23:00,5.4556,5.45605,5.45504,5.45521,13000000.0
2009-01-08 01:24:00,5.45623,5.46234,5.45623,5.45908,14000000.0
2009-01-08 01:25:00,5.46074,5.46225,5.45949,5.46225,11000000.0
2009-01-08 01:26:00,5.46125,5.46222,5.46095,5.46096,10000000.0
2009-01-08 01:27:00,5.46125,5.46125,5.45754,5.45901,17000000.0
2009-01-08 01:28:00,5.45886,5.46189,5.45871,5.46145,13000000.0
2009-01-08 01:29:00,5.46015,5.46145,5.4596,5.4609,19000000.0
2009-01-08 01:30:00,5.46134,5.46252,5.45978,5.46068,15000000.0
2009-01-08 01:31:00,5.46198,5.46296,5.46116,5.4624,15000000.0
2009-01-08 01:32:00,5.4627,5.46346,5.46123,5.46167,12000000.0
2009-01-08 01:33:00,5.46331,5.46361,5.46237,5.46308,8000000.0
2009-01-08 01:34:00,5.46197,5.46386,5.46101,5.46347,18000000.0
2009-01-08 01:35:00,5.46252,5.46285,5.46098,5.46099,12000000.0
2009-01-08 01:36:00,5.46233,5.46301,5.46095,5.46222,16000000.0
2009-01-08 01:37:00,5.4622,5.46232,5.46149,5.4622,15000000.0
2009-01-08 01:38:00,5.46312,5.46321,5.46118,5.46304,18000000.0
2009-01-08 01:39:00,5.46306,5.46662,5.46292,5.4651,10000000.0
2009-01-08 01:40:00,5.46599,5.4668,5.46533,5.46678,11000000.0
2009-01-08 01:41:00,5.46502,5.46615,5.46294,5.46472,16000000.0
2009-01-08 01:42:00,5.46267,5.46457,5.46199,5.46407,14000000.0
2009-01-08 01:43:00,5.46415,5.4667,5.46415,5.46527,16000000.0
2009-01-08 01:44:00,5.46686,5.46706,5.46475,5.46535,15000000.0
2009-01-08 01:45:00,5.46706,5.4676,5.46592,5.46694,16000000.0
2009-01-08 01:46:00,5.46754,5.46969,5.46743,5.46878,9000000.0
2009-01-08 01:47:00,5.46886,5.47046,5.4683,5.46895,17000000.0
2009-01-08 01:48:00,5.46914,5.46914,5.4671,5.46802,16000000.0
2009-01-08 01:49:00,5.46782,5.46823,5.46642,5.4668,10000000.0
2009-01-08 01:50:00,5.46782,5.46782,5.46664,5.46715,11000000.0
2009-01-08 01:51:00,5.46711,5.46807,5.46639,5.46674,12000000.0
2009-01-08 01:52:00,5.46704,5.46797,5.46519,5.46738,12000000.0
2009-01-08 01:53:00,5.46601,5.46738,5.46527,5.46615,18000000.0
2009-01-08 01:54:00,5.4661,5.46646,5.46481,5.46646,14000000.0
2009-01-08 01:55:00,5.46627,5.4671,5.46481,5.46647,18000000.0
2009-01-08 01:56:00,5.46524,5.46918,5.46524,5.46918,8000000.0
2009-01-08 01:57:00,5.46906,5.46975,5.46746,5.46953,13000000.0
2009-01-08 01:58:00,5.46835,5.46921,5.46779,5.46849,11000000.0
2009-01-08 01:59:00,5.467,5.46854,5.46594,5.46598,11000000.0
2009-01-08 02:00:00,5.46663,5.46689,5.46663,5.46678,16000000.0
2009-01-08 02:01:00,5.46737,5.46979,5.46668,5.46945,21000000.0
2009-01-08 02:02:00,5.47002,5.47331,5.47002,5.47331,10000000.0
2009-01-08 02:03:00,5.47253,5.47381,5.47165,5.47312,8000000.0
2009-01-08 02:04:00,5.47291,5.47348,5.47203,5.47253,14000000.0
2009-01-08 02:05:00,5.47232,5.47259,5.47077,5.47187,14000000.0
2009-01-08 02:06:00,5.47194,5.47265,5.47053,5.471,15000000.0
2009-01-08 02:07:00,5.47107,5.47143,5.47036,5.4709,10000000.0
2009-01-08 02:08:00,5.47078,5.47142,5.46968,5.46985,16000000.0
2009-01-08 02:09:00,5.47152,5.47152,5.47041,5.47065,18000000.0
2009-01-08 02:10:00,5.46946,5.47182,5.46946,5.47107,16000000.0
2009-01-08 02:11:00,5.47054,5.47465,5.47054,5.47301,14000000.0
2009-01-08 02:12:00,5.47275,5.47328,5.47117,5.47117,10000000.0
2009-01-08 02:13:00,5.4726,5.4726,5.47114,5.47122,15000000.0
2009-01-08 02:14:00,5.47149,5.47149,5.46892,5.47047,19000000.0
2009-01-08 02:15:00,5.46957,5.47125,5.46825,5.46984,12000000.0
2009-01-08 02:16:00,5.47011,5.47011,5.46601,5.46704,18000000.0
2009-01-08 02:17:00,5.46745,5.46834,5.46627,5.46627,14000000.0
2009-01-08 02:18:00,5.46727,5.46759,5.46503,5.46709,12000000.0
2009-01-08 02:19:00,5.46674,5.46726,5.46492,5.4651,14000000.0
2009-01-08 02:20:00,5.46751,5.46934,5.46642,5.46934,13000000.0
2009-01-08 02:21:00,5.46907,5.46946,5.4673,5.4673,15000000.0
2009-01-08 02:22:00,5.46711,5.46996,5.46711,5.46793,13000000.0
2009-01-08 02:23:00,5.46808,5.46827,5.46643,5.46747,16000000.0
2009-01-08 02:24:00,5.46767,5.46788,5.46536,5.46558,17000000.0
2009-01-08 02:25:00,5.46633,5.46809,5.46603,5.46702,10000000.0
2009-01-08 02:26:00,5.46822,5.46822,5.46631,5.46664,13000000.0
2009-01-08 02:27:00,5.4683,5.46845,5.46686,5.46713,7000000.0
2009-01-08 02:28:00,5.46781,5.4714,5.46773,5.4714,9000000.0
2009-01-08 02:29:00,5.47241,5.47328,5.47127,5.47262,20000000.0
2009-01-08 02:30:00,5.47645,5.48092,5.47466,5.48092,11000000.0
2009-01-08 02:31:00,5.48137,5.48201,5.47881,5.47881,9000000.0
2009-01-08 02:32:00,5.48,5.48224,5.47902,5.48224,13000000.0
2009-01-08 02:33:00,5.48255,5.48558,5.48182,5.48445,14000000.0
2009-01-08 02:34:00,5.48396,5.48552,5.48309,5.48352,17000000.0
2009-01-08 02:35:00,5.48414,5.48538,5.48299,5.48536,15000000.0
2009-01-08 02:36:00,5.48653,5.48653,5.48226,5.4833,14000000.0
2009-01-08 02:37:00,5.4822,5.48334,5.48108,5.4819,13000000.0
2009-01-08 02:38:00,5.4826,5.48308,5.481,5.48146,14000000.0
2009-01-08 02:39:00,5.48271,5.4832,5.48165,5.48218,15000000.0
2009-01-08 02:40:00,5.48211,5.48558,5.48211,5.48407,12000000.0
2009-01-08 02:41:00,5.48597,5.48719,5.4848,5.48587,13000000.0
2009-01-08 02:42:00,5.4859,5.48691,5.48499,5.48684,16000000.0
2009-01-08 02:43:00,5.48703,5.48897,5.48552,5.48587,18000000.0
2009-01-08 02:44:00,5.48701,5.48701,5.48445,5.48445,10000000.0
2009-01-08 02:45:00,5.48599,5.48599,5.48359,5.48566,14000000.0
2009-01-08 02:46:00,5.48318,5.48481,5.48316,5.48433,18000000.0
2009-01-08 02:47:00,5.48486,5.48519,5.48284,5.48284,17000000.0
2009-01-08 02:48:00,5.48367,5.48384,5.48186,5.4819,7000000.0
2009-01-08 02:49:00,5.48248,5.4826,5.48114,5.4812,13000000.0
2009-01-08 02:50:00,5.48304,5.48304,5.48145,5.48186,14000000.0
2009-01-08 02:51:00,5.48143,5.48399,5.48143,5.48264,15000000.0
2009-01-08 02:52:00,5.48398,5.48487,5.48218,5.4833,15000000.0
2009-01-08 02:53:00,5.48543,5.48543,5.48333,5.48393,9000000.0
2009-01-08 02:54:00,5.48483,5.48494,5.48246,5.48348,13000000.0
2009-01-08 02:55:00,5.48452,5.48504,5.4818,5.4818,11000000.0
2009-01-08 02:56:00,5.48107,5.48151,5.47911,5.48004,18000000.0
2009-01-08 02:57:00,5.48018,5.48127,5.47984,5.47984,13000000.0
2009-01-08 02:58:00,5.48027,5.48114,5.47956,5.48003,9000000.0
2009-01-08 02:59:00,5.48182,5.48232,5.48011,5.48222,14000000.0
2009-01-08 03:00:00,5.48256,5.48347,5.48037,5.48347,11000000.0
2009-01-08 03:01:00,5.48267,5.48267,5.4815,5.48195,11000000.0
2009-01-08 03:02:00,5.48114,5.4816,5.48013,5.48103,11000000.0
2009-01-08 03:03:00,5.48092,5.48148,5.4786,5.4807,23000000.0
2009-01-08 03:04:00,5.48115,5.48241,5.48096,5.4815,11000000.0
2009-01-08 03:05:00,5.48044,5.4823,5.47983,5.47983,17000000.0
2009-01-08 03:06:00,5.48084,5.48113,5.47913,5.47913,9000000.0
2009-01-08 03:07:00,5.47898,5.48011,5.47822,5.4791,15000000.0
2009-01-08 03:08:00,5.47861,5.47893,5.47731,5.4784,12000000.0
2009-01-08 03:09:00,5.47747,5.47827,5.47644,5.47725,15000000.0
2009-01-08 03:10:00,5.47647,5.477,5.47559,5.47559,19000000.0
2009-01-08 03:11:00,5.47621,5.47952,5.47621,5.47907,15000000.0
2009-01-08 03:12:00,5.48036,5.48036,5.47804,5.47872,18000000.0
2009-01-08 03:13:00,5.47926,5.48062,5.4781,5.47921,18000000.0
2009-01-08 03:14:00,5.4805,5.4805,5.47849,5.47849,10000000.0
2009-01-08 03:15:00,5.47951,5.47951,5.47846,5.47876,7000000.0
2009-01-08 03:16:00,5.47871,5.47921,5.47794,5.47794,8000000.0
2009-01-08 03:17:00,5.47803,5.47949,5.47795,5.47795,10000000.0
2009-01-08 03:18:00,5.47901,5.47991,5.47761,5.47761,15000000.0
2009-01-08 03:19:00,5.47857,5.47982,5.47838,5.47982,10000000.0
2009-01-08 03:20:00,5.47854,5.48012,5.47835,5.47989,16000000.0
2009-01-08 03:21:00,5.47895,5.47971,5.47834,5.47838,11000000.0
2009-01-08 03:22:00,5.47786,5.47942,5.47786,5.47793,10000000.0
2009-01-08 03:23:00,5.47594,5.47827,5.47594,5.47827,12000000.0
2009-01-08 03:24:00,5.47669,5.47902,5.47669,5.4779,13000000.0
2009-01-08 03:25:00,5.47792,5.47926,5.47778,5.47891,11000000.0
2009-01-08 03:26:00,5.479,5.48107,5.479,5.48016,13000000.0
2009-01-08 03:27:00,5.48032,5.48047,5.47769,5.47829,14000000.0
2009-01-08 03:28:00,5.47745,5.47991,5.47745,5.47817,18000000.0
2009-01-08 03:29:00,5.47835,5.47887,5.47669,5.47725,15000000.0
2009-01-08 03:30:00,5.4775,5.47874,5.47663,5.47663,10000000.0
2009-01-08 03:31:00,5.47676,5.47804,5.47644,5.47699,13000000.0
2009-01-08 03:32:00,5.47705,5.47705,5.47292,5.47351,16000000.0
2009-01-08 03:33:00,5.47364,5.4743,5.47268,5.47351,13000000.0
2009-01-08 03:34:00,5.47322,5.47524,5.47269,5.47414,16000000.0
2009-01-08 03:35:00,5.47408,5.47408,5.47211,5.47332,10000000.0
2009-01-08 03:36:00,5.47332,5.47371,5.47302,5.47353,11000000.0
2009-01-08 03:37:00,5.47294,5.47387,5.47235,5.47337,13000000.0
2009-01-08 03:38:00,5.47382,5.47474,5.47248,5.47248,13000000.0
2009-01-08 03:39:00,5.47321,5.47399,5.47245,5.47269,13000000.0
2009-01-08 03:40:00,5.47141,5.47255,5.47087,5.47087,12000000.0
2009-01-08 03:41:00,5.47186,5.47216,5.47005,5.47032,16000000.0
2009-01-08 03:42:00,5.46928,5.4709,5.46747,5.46989,21000000.0
2009-01-08 03:43:00,5.46989,5.47116,5.46828,5.47001,18000000.0
2009-01-08 03:44:00,5.47081,5.47134,5.47026,5.47026,15000000.0
2009-01-08 03:45:00,5.47146,5.47146,5.46836,5.46888,9000000.0
2009-01-08 03:46:00,5.46918,5.47042,5.46889,5.47001,8000000.0
2009-01-08 03:47:00,5.47232,5.47557,5.47164,5.47557,11000000.0
2009-01-08 03:48:00,5.47528,5.47688,5.47432,5.47677,9000000.0
2009-01-08 03:49:00,5.47632,5.4772,5.47449,5.47449,16000000.0
2009-01-08 03:50:00,5.47514,5.47723,5.47514,5.47628,19000000.0
2009-01-08 03:51:00,5.47716,5.47768,5.47622,5.47622,9000000.0
2009-01-08 03:52:00,5.47576,5.47742,5.47316,5.47316,19000000.0
2009-01-08 03:53:00,5.47294,5.47452,5.47285,5.47452,10000000.0
2009-01-08 03:54:00,5.47352,5.47463,5.47313,5.47407,17000000.0
2009-01-08 03:55:00,5.47337,5.47499,5.4731,5.47499,16000000.0
2009-01-08 03:56:00,5.47602,5.47692,5.47442,5.47502,7000000.0
2009-01-08 03:57:00,5.47626,5.47651,5.47559,5.47608,11000000.0
2009-01-08 03:58:00,5.47635,5.47853,5.47623,5.47731,12000000.0
2009-01-08 03:59:00,5.47671,5.48018,5.47656,5.48018,17000000.0
2009-01-08 04:00:00,5.48103,5.48143,5.47881,5.47991,12000000.0
2009-01-08 04:01:00,5.47844,5.48014,5.47844,5.47945,16000000.0
2009-01-08 04:02:00,5.47901,5.481,5.47901,5.48011,14000000.0
2009-01-08 04:03:00,5.47965,5.48171,5.47965,5.4799,12000000.0
2009-01-08 04:04:00,5.48076,5.48123,5.47917,5.47917,16000000.0
2009-01-08 04:05:00,5.47974,5.48091,5.47839,5.47926,13000000.0
2009-01-08 04:06:00,5.47941,5.47993,5.47875,5.47895,16000000.0
2009-01-08 04:07:00,5.47964,5.48023,5.47795,5.47848,13000000.0
2009-01-08 04:08:00,5.47869,5.47991,5.47776,5.47888,14000000.0
2009-01-08 04:09:00,5.47967,5.47967,5.47751,5.47843,10000000.0
2009-01-08 04:10:00,5.4782,5.48022,5.47754,5.4793,12000000.0
2009-01-08 04:11:00,5.47912,5.48083,5.47912,5.4799,14000000.0
2009-01-08 04:12:00,5.47972,5.48082,5.47947,5.47981,19000000.0
2009-01-08 04:13:00,5.48109,5.48109,5.47929,5.48061,20000000.0
2009-01-08 04:14:00,5.48042,5.48135,5.47941,5.47968,12000000.0
2009-01-08 04:15:00,5.48086,5.48086,5.47789,5.47929,8000000.0
2009-01-08 04:16:00,5.47839,5.47846,5.47601,5.47703,13000000.0
2009-01-08 04:17:00,5.47581,5.47709,5.47405,5.47511,15000000.0
2009-01-08 04:18:00,5.47443,5.47443,5.4729,5.47332,9000000.0
2009-01-08 04:19:00,5.47365,5.47424,5.47228,5.47263,12000000.0
2009-01-08 04:20:00,5.47284,5.47359,5.4715,5.47359,9000000.0
2009-01-08 04:21:00,5.4749,5.4749,5.47157,5.47323,17000000.0
2009-01-08 04:22:00,5.47292,5.47509,5.47281,5.47509,14000000.0
2009-01-08 04:23:00,5.47611,5.47649,5.47455,5.47456,10000000.0
2009-01-08 04:24:00,5.47498,5.47512,5.47394,5.47512,12000000.0
2009-01-08 04:25:00,5.47608,5.47642,5.47441,5.47642,10000000.0
2009-01-08 04:26:00,5.47455,5.47641,5.47425,5.47582,7000000.0
2009-01-08 04:27:00,5.4748,5.47668,5.47439,5.47476,15000000.0
2009-01-08 04:28:00,5.47468,5.47596,5.47468,5.47525,7000000.0
2009-01-08 04:29:00,5.47644,5.4774,5.47587,5.47702,14000000.0
2009-01-08 04:30:00,5.47649,5.47649,5.47471,5.47528,11000000.0
2009-01-08 04:31:00,5.47375,5.47454,5.47159,5.47247,15000000.0
2009-01-08 04:32:00,5.47274,5.47341,5.47053,5.47053,17000000.0
2009-01-08 04:33:00,5.47287,5.47292,5.47112,5.47112,14000000.0
2009-01-08 04:34:00,5.47249,5.47249,5.47127,5.47206,9000000.0
2009-01-08 04:35:00,5.47221,5.47311,5.47057,5.47272,12000000.0
2009-01-08 04:36:00,5.47233,5.47334,5.47179,5.47334,12000000.0
2009-01-08 04:37:00,5.47313,5.47344,5.4712,5.47259,12000000.0
2009-01-08 04:38:00,5.47292,5.47348,5.47203,5.47208,11000000.0
2009-01-08 04:39:00,5.47255,5.47377,5.47156,5.47156,17000000.0
2009-01-08 04:40:00,5.47266,5.47336,5.47189,5.47189,9000000.0
2009-01-08 04:41:00,5.47367,5.47628,5.47354,5.47628,10000000.0
2009-01-08 04:42:00,5.47629,5.47724,5.47578,5.47634,8000000.0
2009-01-08 04:43:00,5.47748,5.47797,5.47599,5.47704,18000000.0
2009-01-08 04:44:00,5.47648,5.47934,5.47648,5.47894,9000000.0
2009-01-08 04:45:00,5.47822,5.47857,5.47735,5.47843,9000000.0
2009-01-08 04:46:00,5.4788,5.47899,5.47713,5.47849,16000000.0
2009-01-08 04:47:00,5.47744,5.47856,5.47707,5.47799,12000000.0
2009-01-08 04:48:00,5.47872,5.47872,5.47506,5.47506,10000000.0
2009-01-08 04:49:00,5.47664,5.47664,5.47393,5.47402,16000000.0
2009-01-08 04:50:00,5.47553,5.47682,5.47443,5.47547,16000000.0
2009-01-08 04:51:00,5.47578,5.47666,5.47484,5.47484,20000000.0
2009-01-08 04:52:00,5.47477,5.47591,5.47416,5.47469,13000000.0
2009-01-08 04:53:00,5.47514,5.47581,5.47467,5.47581,11000000.0
2009-01-08 04:54:00,5.47674,5.47691,5.47511,5.47654,11000000.0
2009-01-08 04:55:00,5.47588,5.47816,5.47588,5.47727,12000000.0
2009-01-08 04:56:00,5.47803,5.47973,5.47626,5.47626,16000000.0
2009-01-08 04:57:00,5.47697,5.47716,5.47558,5.47577,7000000.0
2009-01-08 04:58:00,5.4757,5.47575,5.474,5.47548,13000000.0
2009-01-08 04:59:00,5.47582,5.47618,5.47381,5.4756,17000000.0
2009-01-08 05:00:00,5.47597,5.47773,5.47559,5.47673,10000000.0
2009-01-08 05:01:00,5.47664,5.47664,5.47537,5.47619,13000000.0
2009-01-08 05:02:00,5.47485,5.47583,5.47446,5.47493,18000000.0
2009-01-08 05:03:00,5.47547,5.47547,5.47442,5.47451,9000000.0
2009-01-08 05:04:00,5.47499,5.47529,5.47337,5.47482,12000000.0
2009-01-08 05:05:00,5.47455,5.47492,5.47376,5.4742,10000000.0
2009-01-08 05:06:00,5.47465,5.47501,5.4734,5.47437,20000000.0
2009-01-08 05:07:00,5.4728,5.47482,5.47267,5.47482,10000000.0
2009-01-08 05:08:00,5.47527,5.47527,5.47295,5.47419,17000000.0
2009-01-08 05:09:00,5.47467,5.47502,5.47282,5.47339,15000000.0
2009-01-08 05:10:00,5.47381,5.47434,5.47303,5.47386,10000000.0
2009-01-08 05:11:00,5.47491,5.47491,5.47342,5.47369,16000000.0
2009-01-08 05:12:00,5.47402,5.47485,5.47327,5.47346,7000000.0
2009-01-08 05:13:00,5.47535,5.47633,5.47452,5.47585,12000000.0
2009-01-08 05:14:00,5.47503,5.47698,5.47503,5.4754,14000000.0
2009-01-08 05:15:00,5.47675,5.47675,5.47565,5.47572,16000000.0
2009-01-08 05:16:00,5.47776,5.4778,5.47583,5.4778,15000000.0
2009-01-08 05:17:00,5.47659,5.47797,5.47658,5.47728,10000000.0
2009-01-08 05:18:00,5.47772,5.47867,5.47651,5.47838,13000000.0
2009-01-08 05:19:00,5.47595,5.47839,5.47595,5.47697,13000000.0
2009-01-08 05:20:00,5.47708,5.47778,5.47614,5.47673,20000000.0
2009-01-08 05:21:00,5.47752,5.47807,5.47645,5.47807,9000000.0
2009-01-08 05:22:00,5.47726,5.47861,5.47699,5.47699,17000000.0
2009-01-08 05:23:00,5.47741,5.47888,5.47687,5.47759,14000000.0
2009-01-08 05:24:00,5.4787,5.47878,5.4769,5.47867,19000000.0
2009-01-08 05:25:00,5.47826,5.47891,5.47739,5.47802,13000000.0
2009-01-08 05:26:00,5.47779,5.4782,5.47692,5.47714,13000000.0
2009-01-08 05:27:00,5.47772,5.47772,5.47523,5.47523,13000000.0
2009-01-08 05:28:00,5.47587,5.4763,5.47413,5.47413,10000000.0
2009-01-08 05:29:00,5.47513,5.47557,5.47287,5.47413,17000000.0
2009-01-08 05:30:00,5.47389,5.47616,5.47389,5.47508,21000000.0
2009-01-08 05:31:00,5.47508,5.4761,5.47404,5.47604,13000000.0
2009-01-08 05:32:00,5.47635,5.47643,5.47483,5.47511,16000000.0
2009-01-08 05:33:00,5.47693,5.47693,5.47506,5.47544,13000000.0
2009-01-08 05:34:00,5.47655,5.4783,5.47533,5.47756,13000000.0
2009-01-08 05:35:00,5.4777,5.4777,5.47552,5.47624,14000000.0
2009-01-08 05:36:00,5.47676,5.47757,5.47573,5.47611,18000000.0
2009-01-08 05:37:00,5.47752,5.47873,5.47653,5.47862,12000000.0
2009-01-08 05:38:00,5.47792,5.47796,5.47543,5.47641,13000000.0
2009-01-08 05:39:00,5.47553,5.4774,5.47463,5.4763,21000000.0
2009-01-08 05:40:00,5.47709,5.47732,5.47502,5.47703,14000000.0
2009-01-08 05:41:00,5.47545,5.47724,5.47545,5.476,13000000.0
2009-01-08 05:42:00,5.47584,5.47623,5.47452,5.47456,8000000.0
2009-01-08 05:43:00,5.47289,5.47444,5.47087,5.47248,13000000.0
2009-01-08 05:44:00,5.47228,5.47377,5.47114,5.47259,13000000.0
2009-01-08 05:45:00,5.47377,5.4746,5.47289,5.47378,24000000.0
2009-01-08 05:46:00,5.47455,5.47455,5.47354,5.4738,14000000.0
2009-01-08 05:47:00,5.47469,5.47469,5.47313,5.47336,11000000.0
2009-01-08 05:48:00,5.47372,5.47485,5.47307,5.47307,18000000.0
2009-01-08 05:49:00,5.47485,5.47497,5.47315,5.47461,10000000.0
2009-01-08 05:50:00,5.47292,5.47443,5.47292,5.47413,10000000.0
2009-01-08 05:51:00,5.47498,5.47498,5.47348,5.47388,11000000.0
2009-01-08 05:52:00,5.47355,5.47452,5.4734,5.4734,19000000.0
2009-01-08 05:53:00,5.47553,5.47611,5.47426,5.47509,15000000.0
2009-01-08 05:54:00,5.47638,5.47638,5.47454,5.47472,7000000.0
2009-01-08 05:55:00,5.47404,5.47499,5.4729,5.47388,12000000.0
2009-01-08 05:56:00,5.4734,5.47421,5.47283,5.473,16000000.0
2009-01-08 05:57:00,5.47289,5.47382,5.47265,5.47289,11000000.0
2009-01-08 05:58:00,5.47301,5.47423,5.47279,5.47342,22000000.0
2009-01-08 05:59:00,5.47271,5.47383,5.47268,5.47281,9000000.0
2009-01-08 06:00:00,5.47332,5.47499,5.47278,5.47326,17000000.0
2009-01-08 06:01:00,5.47302,5.47411,5.47282,5.47282,18000000.0
2009-01-08 06:02:00,5.47408,5.47408,5.47098,5.472,18000000.0
2009-01-08 06:03:00,5.4722,5.47338,5.47116,5.47205,16000000.0
2009-01-08 06:04:00,5.47289,5.47349,5.47237,5.47253,8000000.0
2009-01-08 06:05:00,5.47231,5.47342,5.47183,5.47183,10000000.0
2009-01-08 06:06:00,5.47285,5.47347,5.47169,5.47169,27000000.0
2009-01-08 06:07:00,5.47216,5.47365,5.47165,5.4728,17000000.0
2009-01-08 06:08:00,5.47114,5.47196,5.46972,5.47081,14000000.0
2009-01-08 06:09:00,5.47017,5.47017,5.46661,5.46855,13000000.0
2009-01-08 06:10:00,5.46801,5.46882,5.46682,5.468,14000000.0
2009-01-08 06:11:00,5.46649,5.468,5.46643,5.46648,16000000.0
2009-01-08 06:12:00,5.46737,5.46859,5.46642,5.46791,17000000.0
2009-01-08 06:13:00,5.46814,5.47002,5.46741,5.46889,14000000.0
2009-01-08 06:14:00,5.46939,5.46971,5.46709,5.46812,12000000.0
2009-01-08 06:15:00,5.46951,5.46951,5.46748,5.46778,13000000.0
2009-01-08 06:16:00,5.46701,5.46879,5.46701,5.46795,14000000.0
2009-01-08 06:17:00,5.46794,5.46844,5.46735,5.46797,11000000.0
2009-01-08 06:18:00,5.46753,5.46753,5.4653,5.46595,12000000.0
2009-01-08 06:19:00,5.4662,5.4662,5.46215,5.46368,19000000.0
2009-01-08 06:20:00,5.46449,5.46456,5.46126,5.46407,11000000.0
2009-01-08 06:21:00,5.4652,5.4655,5.46341,5.46341,9000000.0
2009-01-08 06:22:00,5.46518,5.46539,5.46342,5.46389,22000000.0
2009-01-08 06:23:00,5.46358,5.46483,5.46337,5.46422,18000000.0
2009-01-08 06:24:00,5.46562,5.46653,5.464,5.4662,8000000.0
2009-01-08 06:25:00,5.46778,5.46901,5.46736,5.46875,9000000.0
2009-01-08 06:26:00,5.46824,5.46924,5.46764,5.46764,13000000.0
2009-01-08 06:27:00,5.46867,5.47101,5.46805,5.46999,15000000.0
2009-01-08 06:28:00,5.4696,5.47016,5.46749,5.46749,18000000.0
2009-01-08 06:29:00,5.46641,5.46892,5.46641,5.46732,16000000.0
2009-01-08 06:30:00,5.46642,5.46743,5.46588,5.46649,10000000.0
2009-01-08 06:31:00,5.46522,5.4666,5.46471,5.46593,13000000.0
2009-01-08 06:32:00,5.46631,5.46661,5.46454,5.46498,10000000.0
2009-01-08 06:33:00,5.46419,5.46459,5.46264,5.46264,10000000.0
2009-01-08 06:34:00,5.46289,5.46375,5.46126,5.46222,15000000.0
2009-01-08 06:35:00,5.46195,5.4654,5.46195,5.46409,13000000.0
2009-01-08 06:36:00,5.46541,5.46589,5.46379,5.46492,23000000.0
2009-01-08 06:37:00,5.46485,5.46577,5.46414,5.46444,11000000.0
2009-01-08 06:38:00,5.46517,5.46573,5.464,5.46477,17000000.0
2009-01-08 06:39:00,5.46581,5.46581,5.46358,5.46389,8000000.0
2009-01-08 06:40:00,5.46522,5.46612,5.46461,5.46599,15000000.0
2009-01-08 06:41:00,5.46474,5.46573,5.46413,5.46413,15000000.0
2009-01-08 06:42:00,5.46422,5.46556,5.46422,5.46469,16000000.0
2009-01-08 06:43:00,5.46368,5.46504,5.46105,5.46166,12000000.0
2009-01-08 06:44:00,5.46211,5.46299,5.46119,5.46146,13000000.0
2009-01-08 06:45:00,5.46206,5.46206,5.45842,5.45962,14000000.0
2009-01-08 06:46:00,5.45946,5.46413,5.45907,5.46413,12000000.0
2009-01-08 06:47:00,5.46369,5.46374,5.46225,5.46299,11000000.0
2009-01-08 06:48:00,5.46258,5.46351,5.46218,5.46301,15000000.0
2009-01-08 06:49:00,5.46297,5.46297,5.45969,5.46076,17000000.0
2009-01-08 06:50:00,5.45962,5.46056,5.45719,5.45812,13000000.0
2009-01-08 06:51:00,5.45872,5.46075,5.45857,5.46038,8000000.0
2009-01-08 06:52:00,5.46053,5.46143,5.46003,5.46003,14000000.0
2009-01-08 06:53:00,5.46041,5.46041,5.45755,5.45811,13000000.0
2009-01-08 06:54:00,5.45828,5.45844,5.45731,5.45787,8000000.0
2009-01-08 06:55:00,5.45907,5.45917,5.45623,5.45704,10000000.0
2009-01-08 06:56:00,5.45825,5.45825,5.45695,5.45769,11000000.0
2009-01-08 06:57:00,5.45793,5.46084,5.4576,5.45981,17000000.0
2009-01-08 06:58:00,5.46,5.46,5.45795,5.45795,12000000.0
2009-01-08 06:59:00,5.45857,5.45893,5.45725,5.45829,14000000.0
2009-01-08 07:00:00,5.45889,5.45948,5.45809,5.45948,11000000.0
2009-01-08 07:01:00,5.45903,5.46112,5.45897,5.46099,10000000.0
2009-01-08 07:02:00,5.46153,5.46288,5.46106,5.46196,14000000.0
2009-01-08 07:03:00,5.46118,5.46405,5.46118,5.46303,7000000.0
2009-01-08 07:04:00,5.46228,5.46312,5.46043,5.46133,16000000.0
2009-01-08 07:05:00,5.46075,5.4615,5.45991,5.46088,15000000.0
2009-01-08 07:06:00,5.46189,5.46199,5.46014,5.46092,16000000.0
2009-01-08 07:07:00,5.46043,5.46087,5.45902,5.46018,12000000.0
2009-01-08 07:08:00,5.45935,5.46049,5.45914,5.45943,8000000.0
2009-01-08 07:09:00,5.46029,5.46042,5.45923,5.45967,8000000.0
2009-01-08 07:10:00,5.45852,5.45952,5.45682,5.45767,16000000.0
2009-01-08 07:11:00,5.45894,5.45969,5.45711,5.45949,17000000.0
2009-01-08 07:12:00,5.45933,5.45988,5.45759,5.45818,20000000.0
2009-01-08 07:13:00,5.45911,5.46087,5.45874,5.46012,18000000.0
2009-01-08 07:14:00,5.45995,5.46191,5.45973,5.46188,11000000.0
2009-01-08 07:15:00,5.46177,5.46253,5.46015,5.46015,18000000.0
2009-01-08 07:16:00,5.46016,5.46107,5.45958,5.46053,18000000.0
2009-01-08 07:17:00,5.46111,5.46111,5.45975,5.45975,12000000.0
2009-01-08 07:18:00,5.46021,5.46111,5.45836,5.45836,18000000.0
2009-01-08 07:19:00,5.45977,5.45977,5.4563,5.45836,14000000.0
2009-01-08 07:20:00,5.45874,5.46009,5.45734,5.45803,18000000.0
2009-01-08 07:21:00,5.46015,5.46033,5.45806,5.45806,13000000.0
2009-01-08 07:22:00,5.45882,5.4597,5.45745,5.45748,14000000.0
2009-01-08 07:23:00,5.4596,5.46133,5.45922,5.46133,15000000.0
2009-01-08 07:24:00,5.46191,5.46191,5.45932,5.45955,16000000.0
2009-01-08 07:25:00,5.45962,5.46204,5.45962,5.46053,15000000.0
2009-01-08 07:26:00,5.46196,5.46259,5.4607,5.46139,13000000.0
2009-01-08 07:27:00,5.46149,5.46237,5.46096,5.46096,12000000.0
2009-01-08 07:28:00,5.46292,5.46292,5.45901,5.46101,22000000.0
2009-01-08 07:29:00,5.46123,5.46189,5.45995,5.46153,16000000.0
2009-01-08 07:30:00,5.46176,5.46462,5.46176,5.46437,14000000.0
2009-01-08 07:31:00,5.46311,5.46384,5.46197,5.46271,13000000.0
2009-01-08 07:32:00,5.46281,5.4644,5.46229,5.46349,9000000.0
2009-01-08 07:33:00,5.46481,5.46481,5.46251,5.46251,7000000.0
2009-01-08 07:34:00,5.46292,5.46433,5.46227,5.46369,18000000.0
2009-01-08 07:35:00,5.46464,5.46465,5.46294,5.4635,9000000.0
2009-01-08 07:36:00,5.46312,5.46365,5.46207,5.46207,13000000.0
2009-01-08 07:37:00,5.46326,5.46414,5.4628,5.46334,11000000.0
2009-01-08 07:38:00,5.46345,5.4639,5.46233,5.46274,11000000.0
2009-01-08 07:39:00,5.46301,5.46317,5.46185,5.4628,19000000.0
2009-01-08 07:40:00,5.46094,5.46277,5.46071,5.46168,11000000.0
2009-01-08 07:41:00,5.46086,5.4624,5.46086,5.46199,7000000.0
2009-01-08 07:42:00,5.4623,5.46349,5.46181,5.46224,13000000.0
2009-01-08 07:43:00,5.46235,5.46376,5.46225,5.46306,14000000.0
2009-01-08 07:44:00,5.46398,5.46437,5.4626,5.4626,10000000.0
2009-01-08 07:45:00,5.46361,5.46361,5.46154,5.46246,8000000.0
2009-01-08 07:46:00,5.46291,5.46378,5.46121,5.46334,13000000.0
2009-01-08 07:47:00,5.46359,5.4637,5.46186,5.46243,15000000.0
2009-01-08 07:48:00,5.46336,5.46388,5.46227,5.4635,13000000.0
2009-01-08 07:49:00,5.46332,5.46332,5.46235,5.46262,10000000.0
2009-01-08 07:50:00,5.46238,5.463,5.46202,5.46264,17000000.0
2009-01-08 07:51:00,5.46382,5.46394,5.46285,5.46344,16000000.0
2009-01-08 07:52:00,5.46348,5.46416,5.46281,5.46337,13000000.0
2009-01-08 07:53:00,5.46508,5.46548,5.46423,5.46536,10000000.0
2009-01-08 07:54:00,5.46675,5.46876,5.46548,5.46876,11000000.0
2009-01-08 07:55:00,5.46951,5.46951,5.4676,5.46881,12000000.0
2009-01-08 07:56:00,5.46946,5.46946,5.46757,5.46791,13000000.0
2009-01-08 07:57:00,5.46847,5.46867,5.4675,5.46765,8000000.0
2009-01-08 07:58:00,5.46874,5.46874,5.46576,5.466,14000000.0
2009-01-08 07:59:00,5.46551,5.46771,5.46551,5.46771,15000000.0
2009-01-08 08:00:00,5.46649,5.46857,5.4664,5.4678,10000000.0
2009-01-08 08:01:00,5.46806,5.46808,5.4664,5.4671,13000000.0
2009-01-08 08:02:00,5.46609,5.46666,5.46374,5.46425,14000000.0
2009-01-08 08:03:00,5.46462,5.46639,5.4644,5.46454,12000000.0
2009-01-08 08:04:00,5.46725,5.46725,5.4653,5.46605,16000000.0
2009-01-08 08:05:00,5.4675,5.4683,5.46592,5.46674,14000000.0
2009-01-08 08:06:00,5.46728,5.46894,5.46701,5.46701,19000000.0
2009-01-08 08:07:00,5.46695,5.46782,5.46589,5.46617,19000000.0
2009-01-08 08:08:00,5.46687,5.46764,5.46616,5.46714,11000000.0
2009-01-08 08:09:00,5.46739,5.46739,5.46497,5.4653,10000000.0
2009-01-08 08:10:00,5.46525,5.4663,5.46458,5.46513,16000000.0
2009-01-08 08:11:00,5.46531,5.46531,5.46275,5.46318,9000000.0
2009-01-08 08:12:00,5.46451,5.46468,5.46349,5.46398,10000000.0
2009-01-08 08:13:00,5.46341,5.46467,5.46281,5.46443,11000000.0
2009-01-08 08:14:00,5.46406,5.46518,5.46406,5.46411,12000000.0
2009-01-08 08:15:00,5.46352,5.4645,5.46297,5.46374,15000000.0
2009-01-08 08:16:00,5.46316,5.46316,5.45828,5.46008,14000000.0
2009-01-08 08:17:00,5.46001,5.46051,5.45901,5.45928,10000000.0
2009-01-08 08:18:00,5.4607,5.46177,5.45998,5.4617,9000000.0
2009-01-08 08:19:00,5.46111,5.46204,5.46059,5.46101,11000000.0
2009-01-08 08:20:00,5.46031,5.46031,5.45392,5.45392,11000000.0
2009-01-08 08:21:00,5.4555,5.45711,5.454,5.45657,20000000.0
2009-01-08 08:22:00,5.45506,5.45659,5.45506,5.45631,8000000.0
2009-01-08 08:23:00,5.45641,5.45743,5.45625,5.45706,12000000.0
2009-01-08 08:24:00,5.45691,5.45691,5.45461,5.45461,13000000.0
2009-01-08 08:25:00,5.45471,5.45631,5.45378,5.45445,12000000.0
2009-01-08 08:26:00,5.45493,5.45558,5.45344,5.45529,13000000.0
2009-01-08 08:27:00,5.45455,5.45629,5.45396,5.45569,11000000.0
2009-01-08 08:28:00,5.45557,5.4561,5.45498,5.45568,8000000.0
2009-01-08 08:29:00,5.45627,5.45698,5.45467,5.45648,12000000.0
2009-01-08 08:30:00,5.45719,5.45719,5.45604,5.45604,11000000.0
2009-01-08 08:31:00,5.4573,5.45786,5.45569,5.45679,10000000.0
2009-01-08 08:32:00,5.45659,5.45659,5.45278,5.4531,13000000.0
2009-01-08 08:33:00,5.45154,5.45274,5.45032,5.45195,11000000.0
2009-01-08 08:34:00,5.45184,5.45197,5.44951,5.45002,17000000.0
2009-01-08 08:35:00,5.45164,5.45242,5.45098,5.45158,11000000.0
2009-01-08 08:36:00,5.45204,5.45341,5.45099,5.45307,10000000.0
2009-01-08 08:37:00,5.4517,5.45236,5.45083,5.45114,9000000.0
2009-01-08 08:38:00,5.45136,5.45348,5.45129,5.45216,18000000.0
2009-01-08 08:39:00,5.45269,5.45329,5.452,5.45324,8000000.0
2009-01-08 08:40:00,5.45308,5.45374,5.45276,5.45329,7000000.0
2009-01-08 08:41:00,5.45318,5.45491,5.45313,5.45462,16000000.0
2009-01-08 08:42:00,5.45478,5.45714,5.45469,5.45545,14000000.0
2009-01-08 08:43:00,5.45582,5.45658,5.45414,5.45516,12000000.0
2009-01-08 08:44:00,5.4548,5.45564,5.454,5.45564,9000000.0
2009-01-08 08:45:00,5.45543,5.45569,5.45446,5.45498,18000000.0
2009-01-08 08:46:00,5.45595,5.45658,5.45466,5.45558,14000000.0
2009-01-08 08:47:00,5.45696,5.45696,5.45486,5.45573,18000000.0
2009-01-08 08:48:00,5.45508,5.45519,5.4514,5.45284,12000000.0
2009-01-08 08:49:00,5.45221,5.45368,5.45183,5.45355,14000000.0
2009-01-08 08:50:00,5.45282,5.45422,5.45215,5.45266,16000000.0
2009-01-08 08:51:00,5.4548,5.4553,5.45248,5.4553,21000000.0
2009-01-08 08:52:00,5.45382,5.4565,5.45314,5.45554,20000000.0
2009-01-08 08:53:00,5.45807,5.45946,5.45735,5.45946,7000000.0
2009-01-08 08:54:00,5.4594,5.4594,5.45458,5.4563,17000000.0
2009-01-08 08:55:00,5.45726,5.45851,5.45637,5.45798,12000000.0
2009-01-08 08:56:00,5.45685,5.45743,5.45316,5.45395,17000000.0
2009-01-08 08:57:00,5.45185,5.45284,5.44926,5.45085,16000000.0
2009-01-08 08:58:00,5.44954,5.45028,5.44584,5.44836,12000000.0
2009-01-08 08:59:00,5.44738,5.44967,5.44734,5.44808,13000000.0
2009-01-08 09:00:00,5.44858,5.45238,5.44804,5.45194,17000000.0
2009-01-08 09:01:00,5.45283,5.45567,5.45123,5.45567,13000000.0
2009-01-08 09:02:00,5.45614,5.45614,5.45343,5.45343,8000000.0
2009-01-08 09:03:00,5.454,5.4559,5.45372,5.45469,16000000.0
2009-01-08 09:04:00,5.45546,5.45634,5.45472,5.45483,8000000.0
2009-01-08 09:05:00,5.45628,5.45645,5.45375,5.45495,11000000.0
2009-01-08 09:06:00,5.45451,5.45491,5.45109,5.45478,10000000.0
2009-01-08 09:07:00,5.45625,5.45626,5.4537,5.45514,10000000.0
2009-01-08 09:08:00,5.45626,5.45626,5.45443,5.45499,19000000.0
2009-01-08 09:09:00,5.45548,5.45551,5.45289,5.45551,16000000.0
2009-01-08 09:10:00,5.45547,5.45763,5.4552,5.45749,8000000.0
2009-01-08 09:11:00,5.45741,5.45791,5.45638,5.45677,11000000.0
2009-01-08 09:12:00,5.45733,5.45828,5.45665,5.45689,16000000.0
2009-01-08 09:13:00,5.45663,5.4571,5.45415,5.4564,15000000.0
2009-01-08 09:14:00,5.45525,5.45687,5.45525,5.45546,17000000.0
2009-01-08 09:15:00,5.45609,5.45744,5.45424,5.45699,12000000.0
2009-01-08 09:16:00,5.45645,5.4576,5.4545,5.4545,14000000.0
2009-01-08 09:17:00,5.45379,5.45604,5.45365,5.45518,14000000.0
2009-01-08 09:18:00,5.45409,5.45584,5.45367,5.45391,18000000.0
2009-01-08 09:19:00,5.45549,5.45549,5.45397,5.45397,14000000.0
2009-01-08 09:20:00,5.45343,5.45496,5.45161,5.45168,18000000.0
2009-01-08 09:21:00,5.45269,5.45292,5.44955,5.45012,17000000.0
2009-01-08 09:22:00,5.45084,5.45159,5.44973,5.45099,13000000.0
2009-01-08 09:23:00,5.44901,5.44932,5.44653,5.44653,12000000.0
2009-01-08 09:24:00,5.44885,5.4537,5.44735,5.4537,14000000.0
2009-01-08 09:25:00,5.4548,5.45517,5.45359,5.45439,9000000.0
2009-01-08 09:26:00,5.45368,5.45461,5.45084,5.45268,13000000.0
2009-01-08 09:27:00,5.4521,5.45264,5.44781,5.44862,13000000.0
2009-01-08 09:28:00,5.44975,5.45001,5.44706,5.44767,19000000.0
2009-01-08 09:29:00,5.44917,5.45142,5.44782,5.44849,14000000.0
2009-01-08 09:30:00,5.44801,5.45096,5.44801,5.44991,15000000.0
2009-01-08 09:31:00,5.44963,5.45088,5.4489,5.45015,11000000.0
2009-01-08 09:32:00,5.45136,5.45418,5.45031,5.45282,16000000.0
2009-01-08 09:33:00,5.45436,5.45571,5.45436,5.45516,9000000.0
2009-01-08 09:34:00,5.45625,5.46046,5.45601,5.45891,18000000.0
2009-01-08 09:35:00,5.46031,5.4643,5.46031,5.4643,14000000.0
2009-01-08 09:36:00,5.46297,5.46403,5.45982,5.45982,16000000.0
2009-01-08 09:37:00,5.46032,5.46032,5.45708,5.4588,20000000.0
2009-01-08 09:38:00,5.45859,5.46109,5.4563,5.46109,19000000.0
2009-01-08 09:39:00,5.4616,5.4616,5.45914,5.46066,16000000.0
2009-01-08 09:40:00,5.46035,5.46261,5.45954,5.46261,12000000.0
2009-01-08 09:41:00,5.46249,5.46319,5.46173,5.46319,18000000.0
2009-01-08 09:42:00,5.46302,5.46812,5.46302,5.46812,16000000.0
2009-01-08 09:43:00,5.46835,5.46835,5.46517,5.4678,15000000.0
2009-01-08 09:44:00,5.46943,5.47355,5.46711,5.4731,13000000.0
2009-01-08 09:45:00,5.47382,5.47382,5.47083,5.47083,13000000.0
2009-01-08 09:46:00,5.47226,5.47235,5.4702,5.4702,17000000.0
2009-01-08 09:47:00,5.47145,5.47147,5.4693,5.4693,13000000.0
2009-01-08 09:48:00,5.47008,5.47008,5.46653,5.46653,16000000.0
2009-01-08 09:49:00,5.46709,5.46989,5.46549,5.46927,17000000.0
2009-01-08 09:50:00,5.46806,5.47277,5.46806,5.47129,12000000.0
2009-01-08 09:51:00,5.47435,5.47882,5.47379,5.47882,16000000.0
2009-01-08 09:52:00,5.48031,5.48344,5.47815,5.4822,16000000.0
2009-01-08 09:53:00,5.48496,5.48496,5.48091,5.48091,15000000.0
2009-01-08 09:54:00,5.48229,5.48504,5.48004,5.48504,15000000.0
2009-01-08 09:55:00,5.48514,5.4885,5.48386,5.48754,15000000.0
2009-01-08 09:56:00,5.48957,5.49053,5.4869,5.48773,17000000.0
2009-01-08 09:57:00,5.48786,5.48819,5.48523,5.48633,12000000.0
2009-01-08 09:58:00,5.48819,5.48819,5.48409,5.48437,14000000.0
2009-01-08 09:59:00,5.48323,5.48425,5.48111,5.48139,10000000.0
2009-01-08 10:00:00,5.48058,5.48368,5.47969,5.48368,11000000.0
2009-01-08 10:01:00,5.48468,5.48643,5.48304,5.48586,24000000.0
2009-01-08 10:02:00,5.48584,5.48599,5.48149,5.48149,14000000.0
2009-01-08 10:03:00,5.48152,5.48152,5.47829,5.48043,16000000.0
2009-01-08 10:04:00,5.47956,5.48044,5.47699,5.48038,10000000.0
2009-01-08 10:05:00,5.48211,5.48291,5.48047,5.48047,10000000.0
2009-01-08 10:06:00,5.48096,5.4815,5.47994,5.4809,9000000.0
2009-01-08 10:07:00,5.47993,5.48054,5.47944,5.47956,11000000.0
2009-01-08 10:08:00,5.47836,5.48085,5.47819,5.4797,9000000.0
2009-01-08 10:09:00,5.47753,5.47796,5.47539,5.47539,11000000.0
2009-01-08 10:10:00,5.47497,5.4788,5.47497,5.47761,15000000.0
2009-01-08 10:11:00,5.47677,5.47915,5.47515,5.47915,16000000.0
2009-01-08 10:12:00,5.47969,5.47973,5.47786,5.47914,19000000.0
2009-01-08 10:13:00,5.47725,5.47958,5.47711,5.47784,9000000.0
2009-01-08 10:14:00,5.4775,5.4777,5.47621,5.47751,11000000.0
2009-01-08 10:15:00,5.47451,5.47649,5.47397,5.47632,8000000.0
2009-01-08 10:16:00,5.47683,5.48258,5.47683,5.48234,17000000.0
2009-01-08 10:17:00,5.48347,5.4851,5.48208,5.48442,16000000.0
2009-01-08 10:18:00,5.48449,5.48704,5.48345,5.4854,16000000.0
2009-01-08 10:19:00,5.48376,5.48535,5.48252,5.48252,17000000.0
2009-01-08 10:20:00,5.48486,5.48658,5.48392,5.4863,16000000.0
2009-01-08 10:21:00,5.48853,5.48998,5.48764,5.48998,7000000.0
2009-01-08 10:22:00,5.48982,5.49006,5.48819,5.49004,10000000.0
2009-01-08 10:23:00,5.49053,5.49527,5.48859,5.49527,14000000.0
2009-01-08 10:24:00,5.49543,5.49543,5.49286,5.4936,13000000.0
2009-01-08 10:25:00,5.49426,5.49637,5.49175,5.49253,12000000.0
2009-01-08 10:26:00,5.48988,5.49205,5.48923,5.49205,11000000.0
2009-01-08 10:27:00,5.49236,5.49236,5.4903,5.49219,13000000.0
2009-01-08 10:28:00,5.49236,5.49262,5.49067,5.49195,13000000.0
2009-01-08 10:29:00,5.49191,5.49191,5.48806,5.4888,11000000.0
2009-01-08 10:30:00,5.48926,5.49101,5.48844,5.49071,9000000.0
2009-01-08 10:31:00,5.49059,5.4909,5.48891,5.4894,16000000.0
2009-01-08 10:32:00,5.48821,5.48904,5.48689,5.48904,9000000.0
2009-01-08 10:33:00,5.48872,5.49002,5.48774,5.48949,12000000.0
2009-01-08 10:34:00,5.49143,5.4917,5.4891,5.49068,11000000.0
2009-01-08 10:35:00,5.49215,5.49421,5.49152,5.4926,17000000.0
2009-01-08 10:36:00,5.49436,5.49457,5.49352,5.49398,10000000.0
2009-01-08 10:37:00,5.49465,5.49876,5.49465,5.49788,15000000.0
2009-01-08 10:38:00,5.4974,5.49895,5.49645,5.49769,17000000.0
2009-01-08 10:39:00,5.49745,5.49748,5.49373,5.49718,13000000.0
2009-01-08 10:40:00,5.49803,5.49803,5.4932,5.4932,10000000.0
2009-01-08 10:41:00,5.49366,5.4953,5.4933,5.49345,15000000.0
2009-01-08 10:42:00,5.49359,5.49359,5.49144,5.49318,12000000.0
2009-01-08 10:43:00,5.49263,5.4929,5.48968,5.49179,13000000.0
2009-01-08 10:44:00,5.49152,5.49152,5.48942,5.48942,12000000.0
2009-01-08 10:45:00,5.49019,5.49098,5.48944,5.48969,13000000.0
2009-01-08 10:46:00,5.48685,5.48874,5.48536,5.48593,13000000.0
2009-01-08 10:47:00,5.4861,5.48856,5.48545,5.48856,7000000.0
2009-01-08 10:48:00,5.48667,5.48858,5.48636,5.48674,12000000.0
2009-01-08 10:49:00,5.48742,5.48742,5.48532,5.48532,10000000.0
2009-01-08 10:50:00,5.48679,5.48822,5.48551,5.48785,14000000.0
2009-01-08 10:51:00,5.48939,5.49091,5.4875,5.49091,11000000.0
2009-01-08 10:52:00,5.49134,5.49134,5.48671,5.48683,20000000.0
2009-01-08 10:53:00,5.4858,5.48634,5.48511,5.48599,9000000.0
2009-01-08 10:54:00,5.48523,5.48619,5.48348,5.48561,18000000.0
2009-01-08 10:55:00,5.48353,5.48468,5.48328,5.48394,10000000.0
2009-01-08 10:56:00,5.48443,5.48443,5.48158,5.48412,11000000.0
2009-01-08 10:57:00,5.4851,5.48584,5.48316,5.4853,8000000.0
2009-01-08 10:58:00,5.48524,5.48886,5.48524,5.48614,10000000.0
2009-01-08 10:59:00,5.48717,5.4899,5.48715,5.4899,10000000.0
2009-01-08 11:00:00,5.49102,5.49278,5.48918,5.49113,15000000.0
2009-01-08 11:01:00,5.49091,5.49091,5.48724,5.48922,12000000.0
2009-01-08 11:02:00,5.4884,5.48979,5.48788,5.48895,8000000.0
2009-01-08 11:03:00,5.48924,5.48942,5.48746,5.4886,11000000.0
2009-01-08 11:04:00,5.48882,5.49009,5.48562,5.49009,15000000.0
2009-01-08 11:05:00,5.49049,5.49069,5.48694,5.4899,17000000.0
2009-01-08 11:06:00,5.4905,5.4905,5.48729,5.48942,12000000.0
2009-01-08 11:07:00,5.48757,5.48783,5.48552,5.48777,11000000.0
2009-01-08 11:08:00,5.48729,5.48729,5.48324,5.48324,22000000.0
2009-01-08 11:09:00,5.48507,5.48569,5.4833,5.48451,9000000.0
2009-01-08 11:10:00,5.48153,5.482,5.47869,5.47917,16000000.0
2009-01-08 11:11:00,5.48168,5.48279,5.48049,5.48236,7000000.0
2009-01-08 11:12:00,5.48305,5.48401,5.48239,5.48239,15000000.0
2009-01-08 11:13:00,5.48186,5.48425,5.48146,5.48202,11000000.0
2009-01-08 11:14:00,5.48247,5.4828,5.48073,5.48073,18000000.0
2009-01-08 11:15:00,5.48102,5.48261,5.48016,5.48157,11000000.0
2009-01-08 11:16:00,5.48328,5.48422,5.48158,5.48281,13000000.0
2009-01-08 11:17:00,5.48433,5.48434,5.48243,5.48431,13000000.0
2009-01-08 11:18:00,5.48508,5.48585,5.4835,5.4835,9000000.0
2009-01-08 11:19:00,5.48565,5.48599,5.48456,5.48456,17000000.0
2009-01-08 11:20:00,5.48607,5.48666,5.48494,5.48502,14000000.0
2009-01-08 11:21:00,5.4862,5.48687,5.48507,5.48507,14000000.0
2009-01-08 11:22:00,5.48655,5.4867,5.48306,5.48463,22000000.0
2009-01-08 11:23:00,5.48283,5.4854,5.48248,5.48381,8000000.0
2009-01-08 11:24:00,5.48465,5.48487,5.48246,5.48251,18000000.0
2009-01-08 11:25:00,5.48389,5.48423,5.48016,5.48063,9000000.0
2009-01-08 11:26:00,5.47957,5.48213,5.47957,5.48033,15000000.0
2009-01-08 11:27:00,5.48148,5.48265,5.48071,5.48101,10000000.0
2009-01-08 11:28:00,5.48256,5.48435,5.48182,5.48275,13000000.0
2009-01-08 11:29:00,5.484,5.48485,5.48203,5.48277,17000000.0
2009-01-08 11:30:00,5.48085,5.48393,5.48081,5.48307,13000000.0
2009-01-08 11:31:00,5.48294,5.48438,5.48207,5.48248,12000000.0
2009-01-08 11:32:00,5.4823,5.48253,5.47853,5.48124,20000000.0
2009-01-08 11:33:00,5.48133,5.48212,5.47935,5.4804,16000000.0
2009-01-08 11:34:00,5.47941,5.48152,5.4783,5.48094,13000000.0
2009-01-08 11:35:00,5.47886,5.48128,5.47886,5.48047,14000000.0
2009-01-08 11:36:00,5.47952,5.48062,5.47865,5.48062,11000000.0
2009-01-08 11:37:00,5.48074,5.48096,5.47926,5.47945,16000000.0
2009-01-08 11:38:00,5.47909,5.47909,5.47561,5.47681,8000000.0
2009-01-08 11:39:00,5.47775,5.47871,5.47722,5.47725,11000000.0
2009-01-08 11:40:00,5.47698,5.47807,5.47497,5.47515,12000000.0
2009-01-08 11:41:00,5.47619,5.47936,5.47589,5.47936,10000000.0
2009-01-08 11:42:00,5.47914,5.47914,5.47571,5.47729,10000000.0
2009-01-08 11:43:00,5.47719,5.47812,5.47472,5.47639,17000000.0
2009-01-08 11:44:00,5.47426,5.47672,5.474,5.47617,15000000.0
2009-01-08 11:45:00,5.47615,5.47624,5.47446,5.47525,16000000.0
2009-01-08 11:46:00,5.47336,5.47359,5.47113,5.47192,7000000.0
2009-01-08 11:47:00,5.47253,5.47289,5.47051,5.47177,16000000.0
2009-01-08 11:48:00,5.47077,5.47093,5.4688,5.47026,13000000.0
2009-01-08 11:49:00,5.4711,5.47346,5.47054,5.47346,10000000.0
2009-01-08 11:50:00,5.47363,5.47453,5.47227,5.47354,12000000.0
2009-01-08 11:51:00,5.47552,5.47629,5.4746,5.47629,14000000.0
2009-01-08 11:52:00,5.47716,5.4783,5.47524,5.47656,18000000.0
2009-01-08 11:53:00,5.47855,5.47933,5.47657,5.47657,16000000.0
2009-01-08 11:54:00,5.47927,5.48034,5.47785,5.47799,8000000.0
2009-01-08 11:55:00,5.48025,5.48055,5.47759,5.47934,8000000.0
2009-01-08 11:56:00,5.4797,5.47984,5.47659,5.47659,8000000.0
2009-01-08 11:57:00,5.4775,5.47989,5.4771,5.47989,11000000.0
2009-01-08 11:58:00,5.47885,5.4798,5.47669,5.47852,14000000.0
2009-01-08 11:59:00,5.47895,5.47939,5.47817,5.47817,11000000.0
2009-01-08 12:00:00,5.48053,5.48362,5.48031,5.48254,15000000.0
2009-01-08 12:01:00,5.4831,5.48563,5.48165,5.48563,13000000.0
2009-01-08 12:02:00,5.4871,5.49014,5.48528,5.49014,15000000.0
2009-01-08 12:03:00,5.48908,5.48908,5.48596,5.48665,11000000.0
2009-01-08 12:04:00,5.4867,5.4867,5.48345,5.48445,9000000.0
2009-01-08 12:05:00,5.48379,5.48423,5.48201,5.48366,9000000.0
2009-01-08 12:06:00,5.48342,5.48509,5.48243,5.48411,15000000.0
2009-01-08 12:07:00,5.48604,5.48604,5.48317,5.48398,11000000.0
2009-01-08 12:08:00,5.4844,5.4844,5.48272,5.48353,8000000.0
2009-01-08 12:09:00,5.48264,5.48359,5.48071,5.48284,18000000.0
2009-01-08 12:10:00,5.48407,5.48407,5.48219,5.48291,14000000.0
2009-01-08 12:11:00,5.48282,5.4854,5.48259,5.48507,9000000.0
2009-01-08 12:12:00,5.48444,5.4852,5.48356,5.48436,18000000.0
2009-01-08 12:13:00,5.48504,5.48578,5.48314,5.48496,12000000.0
2009-01-08 12:14:00,5.48472,5.48536,5.48432,5.48511,10000000.0
2009-01-08 12:15:00,5.48452,5.48544,5.48381,5.4846,8000000.0
2009-01-08 12:16:00,5.48529,5.48552,5.48373,5.48491,14000000.0
2009-01-08 12:17:00,5.48423,5.48525,5.48301,5.48303,13000000.0
2009-01-08 12:18:00,5.48322,5.48397,5.4829,5.48325,10000000.0
2009-01-08 12:19:00,5.48407,5.48463,5.48321,5.48441,11000000.0
2009-01-08 12:20:00,5.48394,5.48828,5.48355,5.48828,8000000.0
2009-01-08 12:21:00,5.48874,5.48958,5.4868,5.48725,20000000.0
2009-01-08 12:22:00,5.48815,5.48919,5.48766,5.48919,14000000.0
2009-01-08 12:23:00,5.48909,5.49053,5.48825,5.48843,11000000.0
2009-01-08 12:24:00,5.48979,5.48985,5.48668,5.48985,17000000.0
2009-01-08 12:25:00,5.49004,5.49013,5.48646,5.4867,12000000.0
2009-01-08 12:26:00,5.48513,5.48579,5.48377,5.48491,7000000.0
2009-01-08 12:27:00,5.4866,5.48729,5.48613,5.48717,7000000.0
2009-01-08 12:28:00,5.48642,5.48863,5.48546,5.4861,19000000.0
2009-01-08 12:29:00,5.48797,5.48924,5.4861,5.48758,12000000.0
2009-01-08 12:30:00,5.48563,5.48785,5.48545,5.4866,10000000.0
2009-01-08 12:31:00,5.48722,5.48807,5.48585,5.48585,12000000.0
2009-01-08 12:32:00,5.48692,5.48765,5.48603,5.48755,12000000.0
2009-01-08 12:33:00,5.48591,5.48834,5.48591,5.48834,15000000.0
2009-01-08 12:34:00,5.48821,5.48821,5.48532,5.48744,12000000.0
2009-01-08 12:35:00,5.48567,5.48687,5.48438,5.48438,12000000.0
2009-01-08 12:36:00,5.4849,5.48699,5.48416,5.48663,15000000.0
2009-01-08 12:37:00,5.48787,5.48877,5.4863,5.48877,8000000.0
2009-01-08 12:38:00,5.48718,5.48871,5.48559,5.48559,15000000.0
2009-01-08 12:39:00,5.48678,5.4868,5.4856,5.48658,14000000.0
2009-01-08 12:40:00,5.48581,5.48696,5.48461,5.48603,18000000.0
2009-01-08 12:41:00,5.48593,5.48634,5.48442,5.48609,11000000.0
2009-01-08 12:42:00,5.487,5.487,5.48509,5.48599,17000000.0
2009-01-08 12:43:00,5.4864,5.48668,5.48541,5.48596,11000000.0
2009-01-08 12:44:00,5.48678,5.48678,5.4852,5.4852,13000000.0
2009-01-08 12:45:00,5.48648,5.48648,5.48292,5.483,10000000.0
2009-01-08 12:46:00,5.48194,5.48323,5.48032,5.4828,20000000.0
2009-01-08 12:47:00,5.48117,5.48123,5.47988,5.48114,10000000.0
2009-01-08 12:48:00,5.48117,5.48328,5.48072,5.4822,10000000.0
2009-01-08 12:49:00,5.48349,5.48361,5.48069,5.48289,15000000.0
2009-01-08 12:50:00,5.48178,5.48178,5.47785,5.47809,14000000.0
2009-01-08 12:51:00,5.47899,5.47953,5.47727,5.47766,14000000.0
2009-01-08 12:52:00,5.47806,5.47841,5.47578,5.4762,9000000.0
2009-01-08 12:53:00,5.47719,5.47776,5.47608,5.47705,9000000.0
2009-01-08 12:54:00,5.47784,5.48119,5.47784,5.47802,20000000.0
2009-01-08 12:55:00,5.48106,5.48381,5.47991,5.48148,12000000.0
2009-01-08 12:56:00,5.48171,5.48171,5.47868,5.47899,7000000.0
2009-01-08 12:57:00,5.47787,5.48016,5.47641,5.47882,13000000.0
2009-01-08 12:58:00,5.47824,5.48037,5.47737,5.47834,16000000.0
2009-01-08 12:59:00,5.48012,5.48028,5.47765,5.47765,14000000.0
2009-01-08 13:00:00,5.48011,5.48381,5.4795,5.48108,12000000.0
2009-01-08 13:01:00,5.48228,5.48228,5.47821,5.47821,17000000.0
2009-01-08 13:02:00,5.47917,5.47926,5.47559,5.47663,10000000.0
2009-01-08 13:03:00,5.47579,5.47899,5.47572,5.47899,22000000.0
2009-01-08 13:04:00,5.47989,5.48027,5.47655,5.47895,20000000.0
2009-01-08 13:05:00,5.47735,5.47845,5.47656,5.47829,14000000.0
2009-01-08 13:06:00,5.47836,5.47928,5.47717,5.47928,17000000.0
2009-01-08 13:07:00,5.47969,5.48009,5.47813,5.48009,22000000.0
2009-01-08 13:08:00,5.48014,5.48359,5.47886,5.482,12000000.0
2009-01-08 13:09:00,5.48299,5.48345,5.48167,5.48306,12000000.0
2009-01-08 13:10:00,5.484,5.48481,5.48226,5.48422,20000000.0
2009-01-08 13:11:00,5.48473,5.48473,5.48279,5.48396,12000000.0
2009-01-08 13:12:00,5.48496,5.48496,5.48326,5.4833,16000000.0
2009-01-08 13:13:00,5.48435,5.48435,5.48175,5.48393,14000000.0
2009-01-08 13:14:00,5.48359,5.48359,5.48045,5.48306,17000000.0
2009-01-08 13:15:00,5.48257,5.48441,5.48245,5.48355,7000000.0
2009-01-08 13:16:00,5.48281,5.48376,5.4824,5.4826,9000000.0
2009-01-08 13:17:00,5.48352,5.48488,5.48291,5.48408,15000000.0
2009-01-08 13:18:00,5.4861,5.48763,5.48441,5.48629,17000000.0
2009-01-08 13:19:00,5.48722,5.48899,5.48389,5.48389,15000000.0
2009-01-08 13:20:00,5.48617,5.48769,5.48365,5.48494,12000000.0
2009-01-08 13:21:00,5.48328,5.48699,5.48328,5.48699,24000000.0
2009-01-08 13:22:00,5.4872,5.4872,5.48512,5.48681,12000000.0
2009-01-08 13:23:00,5.48605,5.48641,5.48383,5.48554,12000000.0
2009-01-08 13:24:00,5.48582,5.48582,5.48283,5.48313,18000000.0
2009-01-08 13:25:00,5.4849,5.4849,5.4825,5.48349,12000000.0
2009-01-08 13:26:00,5.48304,5.4837,5.48192,5.48263,12000000.0
2009-01-08 13:27:00,5.48381,5.48381,5.48149,5.48161,9000000.0
2009-01-08 13:28:00,5.4818,5.48333,5.48109,5.48111,15000000.0
2009-01-08 13:29:00,5.48121,5.48132,5.47983,5.47983,14000000.0
2009-01-08 13:30:00,5.4809,5.48148,5.48025,5.48099,11000000.0
2009-01-08 13:31:00,5.48101,5.48394,5.48094,5.48248,11000000.0
2009-01-08 13:32:00,5.48271,5.48352,5.48222,5.48352,8000000.0
2009-01-08 13:33:00,5.48218,5.48372,5.48104,5.48372,14000000.0
2009-01-08 13:34:00,5.48176,5.4845,5.48176,5.48399,11000000.0
2009-01-08 13:35:00,5.48285,5.48296,5.48007,5.4805,16000000.0
2009-01-08 13:36:00,5.48088,5.48182,5.48053,5.48133,8000000.0
2009-01-08 13:37:00,5.48171,5.4833,5.48114,5.48328,17000000.0
2009-01-08 13:38:00,5.48208,5.48285,5.48069,5.48204,14000000.0
2009-01-08 13:39:00,5.48068,5.48314,5.48068,5.48265,10000000.0
2009-01-08 13:40:00,5.48172,5.48306,5.48148,5.48171,8000000.0
2009-01-08 13:41:00,5.48188,5.48337,5.48181,5.48337,11000000.0
2009-01-08 13:42:00,5.48351,5.48414,5.48219,5.48219,14000000.0
2009-01-08 13:43:00,5.48417,5.48417,5.48164,5.48175,11000000.0
2009-01-08 13:44:00,5.48178,5.48265,5.4813,5.48173,11000000.0
2009-01-08 13:45:00,5.48282,5.48391,5.48216,5.48331,14000000.0
2009-01-08 13:46:00,5.48421,5.48455,5.48285,5.48385,11000000.0
2009-01-08 13:47:00,5.48348,5.48812,5.48348,5.48682,13000000.0
2009-01-08 13:48:00,5.48617,5.49059,5.48617,5.488,14000000.0
2009-01-08 13:49:00,5.49015,5.49177,5.48919,5.4906,12000000.0
2009-01-08 13:50:00,5.49097,5.49148,5.48906,5.48919,16000000.0
2009-01-08 13:51:00,5.49085,5.4912,5.48785,5.48946,14000000.0
2009-01-08 13:52:00,5.48818,5.48981,5.48752,5.48981,10000000.0
2009-01-08 13:53:00,5.48959,5.4906,5.48919,5.4905,10000000.0
2009-01-08 13:54:00,5.49051,5.49051,5.48871,5.48871,8000000.0
2009-01-08 13:55:00,5.4895,5.4901,5.48836,5.48836,13000000.0
2009-01-08 13:56:00,5.48668,5.4891,5.48668,5.48701,17000000.0
2009-01-08 13:57:00,5.48807,5.48816,5.48668,5.48668,13000000.0
2009-01-08 13:58:00,5.48876,5.48917,5.4873,5.48758,7000000.0
2009-01-08 13:59:00,5.48791,5.48791,5.48618,5.48657,9000000.0
2009-01-08 14:00:00,5.48409,5.48591,5.48096,5.48591,7000000.0
2009-01-08 14:01:00,5.48545,5.48702,5.48429,5.48542,11000000.0
2009-01-08 14:02:00,5.48544,5.48597,5.48331,5.48336,19000000.0
2009-01-08 14:03:00,5.48201,5.48346,5.48009,5.48288,13000000.0
2009-01-08 14:04:00,5.48297,5.48495,5.48143,5.48346,22000000.0
2009-01-08 14:05:00,5.48311,5.48411,5.48038,5.483,17000000.0
2009-01-08 14:06:00,5.48172,5.48206,5.4797,5.48068,11000000.0
2009-01-08 14:07:00,5.4802,5.4802,5.47865,5.479,9000000.0
2009-01-08 14:08:00,5.4791,5.4791,5.47639,5.47888,11000000.0
2009-01-08 14:09:00,5.48063,5.48566,5.47926,5.48452,12000000.0
2009-01-08 14:10:00,5.4854,5.48693,5.48378,5.48523,13000000.0
2009-01-08 14:11:00,5.48537,5.49262,5.48396,5.49262,14000000.0
2009-01-08 14:12:00,5.49144,5.49484,5.4904,5.49427,11000000.0
2009-01-08 14:13:00,5.49388,5.49438,5.49123,5.49236,11000000.0
2009-01-08 14:14:00,5.49078,5.49078,5.48838,5.48845,7000000.0
2009-01-08 14:15:00,5.48934,5.49104,5.48756,5.49104,14000000.0
2009-01-08 14:16:00,5.4916,5.49614,5.49122,5.49614,13000000.0
2009-01-08 14:17:00,5.4973,5.49844,5.49424,5.49608,22000000.0
2009-01-08 14:18:00,5.49491,5.49496,5.49182,5.49371,15000000.0
2009-01-08 14:19:00,5.49193,5.49236,5.4889,5.49061,12000000.0
2009-01-08 14:20:00,5.49129,5.49298,5.49105,5.49298,7000000.0
2009-01-08 14:21:00,5.49466,5.49555,5.49302,5.49425,13000000.0
2009-01-08 14:22:00,5.49377,5.49381,5.49149,5.49321,8000000.0
2009-01-08 14:23:00,5.49166,5.49266,5.48854,5.48854,11000000.0
2009-01-08 14:24:00,5.48621,5.48982,5.4854,5.48573,13000000.0
2009-01-08 14:25:00,5.48618,5.48768,5.48511,5.48593,15000000.0
2009-01-08 14:26:00,5.48922,5.48922,5.48577,5.48669,8000000.0
2009-01-08 14:27:00,5.48502,5.48538,5.48266,5.48376,10000000.0
2009-01-08 14:28:00,5.4816,5.48219,5.47984,5.48015,11000000.0
2009-01-08 14:29:00,5.48084,5.48532,5.48084,5.48285,21000000.0
2009-01-08 14:30:00,5.48603,5.48687,5.48454,5.48687,11000000.0
2009-01-08 14:31:00,5.48771,5.48771,5.48259,5.48431,17000000.0
2009-01-08 14:32:00,5.48368,5.48368,5.4774,5.47768,15000000.0
2009-01-08 14:33:00,5.47669,5.47913,5.47536,5.47913,8000000.0
2009-01-08 14:34:00,5.47693,5.47981,5.47606,5.47654,9000000.0
2009-01-08 14:35:00,5.47293,5.47434,5.46866,5.46946,11000000.0
2009-01-08 14:36:00,5.4686,5.47377,5.4686,5.47255,15000000.0
2009-01-08 14:37:00,5.47309,5.47331,5.46834,5.47082,8000000.0
2009-01-08 14:38:00,5.47017,5.47086,5.46679,5.46734,10000000.0
2009-01-08 14:39:00,5.46487,5.46645,5.46123,5.46283,19000000.0
2009-01-08 14:40:00,5.46202,5.46249,5.45783,5.46193,15000000.0
2009-01-08 14:41:00,5.46203,5.4625,5.45946,5.4625,15000000.0
2009-01-08 14:42:00,5.46036,5.46305,5.45984,5.46305,17000000.0
2009-01-08 14:43:00,5.4647,5.4668,5.46344,5.46622,15000000.0
2009-01-08 14:44:00,5.46424,5.46466,5.46052,5.46073,15000000.0
2009-01-08 14:45:00,5.45995,5.46464,5.45913,5.46399,9000000.0
2009-01-08 14:46:00,5.46644,5.46644,5.46243,5.46469,11000000.0
2009-01-08 14:47:00,5.46385,5.46619,5.46385,5.46552,12000000.0
2009-01-08 14:48:00,5.46689,5.46849,5.46588,5.468,12000000.0
2009-01-08 14:49:00,5.467,5.46843,5.46558,5.46678,12000000.0
2009-01-08 14:50:00,5.46692,5.46692,5.46155,5.46361,15000000.0
2009-01-08 14:51:00,5.46189,5.46189,5.45917,5.4603,10000000.0
2009-01-08 14:52:00,5.45878,5.46237,5.45819,5.46097,13000000.0
2009-01-08 14:53:00,5.4598,5.46218,5.45864,5.46218,13000000.0
2009-01-08 14:54:00,5.46197,5.46373,5.46106,5.46373,9000000.0
2009-01-08 14:55:00,5.46562,5.46771,5.46396,5.46645,16000000.0
2009-01-08 14:56:00,5.46778,5.46778,5.46366,5.46366,15000000.0
2009-01-08 14:57:00,5.46474,5.46745,5.46407,5.4657,15000000.0
2009-01-08 14:58:00,5.46696,5.46823,5.46598,5.46807,11000000.0
2009-01-08 14:59:00,5.46767,5.46821,5.46592,5.46636,14000000.0
2009-01-08 15:00:00,5.46749,5.47039,5.46681,5.46729,18000000.0
2009-01-08 15:01:00,5.46923,5.47008,5.46734,5.46734,12000000.0
2009-01-08 15:02:00,5.46887,5.46921,5.46515,5.46665,7000000.0
2009-01-08 15:03:00,5.46753,5.46753,5.46506,5.46506,18000000.0
2009-01-08 15:04:00,5.46697,5.46865,5.46581,5.46736,21000000.0
2009-01-08 15:05:00,5.4678,5.46859,5.46578,5.46707,13000000.0
2009-01-08 15:06:00,5.46575,5.46746,5.46575,5.46641,14000000.0
2009-01-08 15:07:00,5.46594,5.46595,5.46272,5.46509,22000000.0
2009-01-08 15:08:00,5.4631,5.46369,5.46138,5.46273,10000000.0
2009-01-08 15:09:00,5.46177,5.46235,5.46076,5.46202,9000000.0
2009-01-08 15:10:00,5.46047,5.46166,5.45784,5.46082,14000000.0
2009-01-08 15:11:00,5.46095,5.46095,5.45809,5.45952,12000000.0
2009-01-08 15:12:00,5.45955,5.46184,5.45874,5.46163,13000000.0
2009-01-08 15:13:00,5.46326,5.46593,5.46262,5.46487,12000000.0
2009-01-08 15:14:00,5.4666,5.46733,5.46367,5.46474,10000000.0
2009-01-08 15:15:00,5.46774,5.46774,5.46311,5.46545,16000000.0
2009-01-08 15:16:00,5.46458,5.46571,5.4631,5.4654,15000000.0
2009-01-08 15:17:00,5.46539,5.46719,5.46539,5.46719,14000000.0
2009-01-08 15:18:00,5.46789,5.469,5.46624,5.46718,12000000.0
2009-01-08 15:19:00,5.46644,5.46896,5.46624,5.46862,11000000.0
2009-01-08 15:20:00,5.46836,5.46873,5.46673,5.46673,14000000.0
2009-01-08 15:21:00,5.46789,5.46789,5.46461,5.4651,14000000.0
2009-01-08 15:22:00,5.46487,5.46718,5.46445,5.46605,10000000.0
2009-01-08 15:23:00,5.46598,5.46598,5.4608,5.46089,11000000.0
2009-01-08 15:24:00,5.45982,5.46197,5.45895,5.4615,10000000.0
2009-01-08 15:25:00,5.45933,5.46101,5.45505,5.45505,16000000.0
2009-01-08 15:26:00,5.45654,5.45685,5.45463,5.4564,15000000.0
2009-01-08 15:27:00,5.45557,5.45673,5.45397,5.45673,10000000.0
2009-01-08 15:28:00,5.45634,5.45804,5.45493,5.45804,11000000.0
2009-01-08 15:29:00,5.45933,5.46218,5.45933,5.46175,19000000.0
2009-01-08 15:30:00,5.4628,5.46474,5.45901,5.45901,10000000.0
2009-01-08 15:31:00,5.45662,5.46114,5.44528,5.44598,14000000.0
2009-01-08 15:32:00,5.44545,5.45542,5.44315,5.4514,12000000.0
2009-01-08 15:33:00,5.44688,5.44975,5.43941,5.43941,20000000.0
2009-01-08 15:34:00,5.44542,5.44542,5.43655,5.43839,12000000.0
2009-01-08 15:35:00,5.4366,5.44669,5.4366,5.44035,12000000.0
2009-01-08 15:36:00,5.44082,5.44761,5.44082,5.44383,10000000.0
2009-01-08 15:37:00,5.44112,5.44228,5.43902,5.44149,10000000.0
2009-01-08 15:38:00,5.43687,5.44203,5.43687,5.44203,13000000.0
2009-01-08 15:39:00,5.44194,5.44348,5.44005,5.44348,7000000.0
2009-01-08 15:40:00,5.43806,5.44194,5.43683,5.44194,10000000.0
2009-01-08 15:41:00,5.43746,5.44068,5.43694,5.43832,9000000.0
2009-01-08 15:42:00,5.4394,5.44317,5.43803,5.44027,13000000.0
2009-01-08 15:43:00,5.4395,5.4416,5.43838,5.4416,16000000.0
2009-01-08 15:44:00,5.44124,5.44139,5.43778,5.43983,14000000.0
2009-01-08 15:45:00,5.43837,5.44263,5.43837,5.44213,15000000.0
2009-01-08 15:46:00,5.4419,5.44281,5.44007,5.44259,13000000.0
2009-01-08 15:47:00,5.44171,5.44257,5.43978,5.44027,9000000.0
2009-01-08 15:48:00,5.43805,5.44077,5.4322,5.43229,21000000.0
2009-01-08 15:49:00,5.43859,5.43918,5.42957,5.43082,23000000.0
2009-01-08 15:50:00,5.43125,5.43714,5.42734,5.4307,12000000.0
2009-01-08 15:51:00,5.42934,5.43011,5.4212,5.42747,19000000.0
2009-01-08 15:52:00,5.42099,5.43029,5.42022,5.42779,15000000.0
2009-01-08 15:53:00,5.4218,5.42661,5.41791,5.42477,14000000.0
2009-01-08 15:54:00,5.41848,5.42212,5.41384,5.42212,15000000.0
2009-01-08 15:55:00,5.42392,5.42567,5.41867,5.42278,12000000.0
2009-01-08 15:56:00,5.42405,5.42572,5.41652,5.42436,18000000.0
2009-01-08 15:57:00,5.42805,5.42805,5.41869,5.4262,10000000.0
2009-01-08 15:58:00,5.42295,5.42555,5.42047,5.42212,22000000.0
2009-01-08 15:59:00,5.42339,5.42623,5.42169,5.42479,12000000.0
2009-01-08 16:00:00,5.42424,5.42784,5.42076,5.42313,12000000.0
2009-01-08 16:01:00,5.42358,5.42415,5.4193,5.41965,12000000.0
2009-01-08 16:02:00,5.41973,5.42462,5.41541,5.4229,13000000.0
2009-01-08 16:03:00,5.42146,5.42546,5.41676,5.4217,13000000.0
2009-01-08 16:04:00,5.42554,5.42554,5.41636,5.41793,11000000.0
2009-01-08 16:05:00,5.4227,5.42442,5.41885,5.41972,9000000.0
2009-01-08 16:06:00,5.41712,5.41975,5.407,5.40732,14000000.0
2009-01-08 16:07:00,5.40719,5.41839,5.40446,5.41839,15000000.0
2009-01-08 16:08:00,5.41835,5.41835,5.40473,5.40473,15000000.0
2009-01-08 16:09:00,5.40349,5.4057,5.39839,5.39988,17000000.0
2009-01-08 16:10:00,5.40014,5.40581,5.39622,5.40078,14000000.0
2009-01-08 16:11:00,5.39935,5.40311,5.39776,5.39881,9000000.0
2009-01-08 16:12:00,5.40092,5.4048,5.40026,5.40351,15000000.0
2009-01-08 16:13:00,5.40295,5.40304,5.39973,5.40029,14000000.0
2009-01-08 16:14:00,5.40214,5.40307,5.39727,5.4028,12000000.0
2009-01-08 16:15:00,5.39937,5.40689,5.39937,5.40639,14000000.0
2009-01-08 16:16:00,5.40214,5.40543,5.39993,5.40058,13000000.0
2009-01-08 16:17:00,5.39994,5.40395,5.39994,5.40347,18000000.0
2009-01-08 16:18:00,5.40438,5.4069,5.40216,5.40239,13000000.0
2009-01-08 16:19:00,5.40519,5.40672,5.40295,5.40668,8000000.0
2009-01-08 16:20:00,5.40858,5.40979,5.40484,5.40921,13000000.0
2009-01-08 16:21:00,5.41031,5.41174,5.4092,5.41006,12000000.0
2009-01-08 16:22:00,5.4129,5.41341,5.41046,5.41046,11000000.0
2009-01-08 16:23:00,5.412,5.41274,5.40977,5.41274,14000000.0
2009-01-08 16:24:00,5.41168,5.4149,5.41141,5.41393,15000000.0
2009-01-08 16:25:00,5.41469,5.41469,5.41238,5.41238,11000000.0
2009-01-08 16:26:00,5.41306,5.4136,5.4113,5.4113,8000000.0
2009-01-08 16:27:00,5.41316,5.41352,5.41104,5.41304,10000000.0
2009-01-08 16:28:00,5.41318,5.41378,5.41204,5.41208,15000000.0
2009-01-08 16:29:00,5.41281,5.41358,5.41099,5.41167,7000000.0
2009-01-08 16:30:00,5.4111,5.41147,5.4045,5.40457,16000000.0
2009-01-08 16:31:00,5.40451,5.40737,5.40265,5.40551,14000000.0
2009-01-08 16:32:00,5.4095,5.41088,5.40825,5.41088,7000000.0
2009-01-08 16:33:00,5.41284,5.41473,5.41062,5.41293,8000000.0
2009-01-08 16:34:00,5.41488,5.41488,5.41264,5.41365,8000000.0
2009-01-08 16:35:00,5.41143,5.41553,5.41143,5.41553,9000000.0
2009-01-08 16:36:00,5.41589,5.417,5.41413,5.41511,13000000.0
2009-01-08 16:37:00,5.41498,5.41572,5.41223,5.41316,18000000.0
2009-01-08 16:38:00,5.41385,5.41385,5.41077,5.41254,18000000.0
2009-01-08 16:39:00,5.41189,5.41264,5.41057,5.41264,20000000.0
2009-01-08 16:40:00,5.41315,5.41432,5.41145,5.41432,13000000.0
2009-01-08 16:41:00,5.41292,5.41555,5.41292,5.41294,20000000.0
2009-01-08 16:42:00,5.41562,5.41611,5.41373,5.41611,18000000.0
2009-01-08 16:43:00,5.41603,5.41603,5.41341,5.41596,15000000.0
2009-01-08 16:44:00,5.41461,5.41482,5.4104,5.4134,20000000.0
2009-01-08 16:45:00,5.41166,5.41192,5.40656,5.41106,13000000.0
2009-01-08 16:46:00,5.40944,5.41206,5.4081,5.41064,15000000.0
2009-01-08 16:47:00,5.40998,5.40998,5.40641,5.40795,8000000.0
2009-01-08 16:48:00,5.40753,5.41097,5.4075,5.41051,11000000.0
2009-01-08 16:49:00,5.41046,5.41216,5.40843,5.41161,12000000.0
2009-01-08 16:50:00,5.4114,5.41228,5.40835,5.4099,15000000.0
2009-01-08 16:51:00,5.41002,5.41157,5.40725,5.41138,18000000.0
2009-01-08 16:52:00,5.41003,5.41156,5.40882,5.40882,14000000.0
2009-01-08 16:53:00,5.41148,5.41177,5.40942,5.41145,8000000.0
2009-01-08 16:54:00,5.41144,5.41899,5.41139,5.41899,11000000.0
2009-01-08 16:55:00,5.42055,5.42182,5.41693,5.42182,12000000.0
2009-01-08 16:56:00,5.42211,5.42211,5.41876,5.42032,10000000.0
2009-01-08 16:57:00,5.41985,5.42034,5.41835,5.41978,8000000.0
2009-01-08 16:58:00,5.41851,5.42106,5.41793,5.42063,9000000.0
2009-01-08 16:59:00,5.41854,5.41969,5.41481,5.41726,13000000.0
2009-01-08 17:00:00,5.41972,5.4244,5.417,5.4244,11000000.0
2009-01-08 17:01:00,5.42372,5.42686,5.42019,5.42628,12000000.0
2009-01-08 17:02:00,5.43018,5.43144,5.42435,5.42944,10000000.0
2009-01-08 17:03:00,5.43326,5.4333,5.4236,5.42981,16000000.0
2009-01-08 17:04:00,5.42324,5.42741,5.42115,5.42455,13000000.0
2009-01-08 17:05:00,5.42116,5.42256,5.41705,5.41791,16000000.0
2009-01-08 17:06:00,5.41793,5.41926,5.41625,5.41651,12000000.0
2009-01-08 17:07:00,5.4176,5.4176,5.41445,5.41557,8000000.0
2009-01-08 17:08:00,5.41837,5.41837,5.41654,5.41702,21000000.0
2009-01-08 17:09:00,5.41663,5.4196,5.41559,5.41959,16000000.0
2009-01-08 17:10:00,5.41997,5.42019,5.41825,5.41877,11000000.0
2009-01-08 17:11:00,5.41979,5.42063,5.41867,5.4192,11000000.0
2009-01-08 17:12:00,5.418,5.41955,5.41798,5.41798,9000000.0
2009-01-08 17:13:00,5.41892,5.42032,5.41617,5.42032,9000000.0
2009-01-08 17:14:00,5.41972,5.4206,5.41804,5.41873,17000000.0
2009-01-08 17:15:00,5.41891,5.42078,5.41758,5.42078,11000000.0
2009-01-08 17:16:00,5.42044,5.42422,5.41932,5.42422,15000000.0
2009-01-08 17:17:00,5.42475,5.425,5.41939,5.42172,13000000.0
2009-01-08 17:18:00,5.42191,5.42404,5.42066,5.42206,15000000.0
2009-01-08 17:19:00,5.42249,5.42249,5.41983,5.42208,17000000.0
2009-01-08 17:20:00,5.42137,5.42285,5.41967,5.42152,12000000.0
2009-01-08 17:21:00,5.4208,5.42128,5.41887,5.41887,7000000.0
2009-01-08 17:22:00,5.41979,5.42118,5.41894,5.41894,14000000.0
2009-01-08 17:23:00,5.42105,5.42345,5.41967,5.42216,13000000.0
2009-01-08 17:24:00,5.42243,5.4233,5.42036,5.42036,9000000.0
2009-01-08 17:25:00,5.4218,5.4234,5.42075,5.42193,11000000.0
2009-01-08 17:26:00,5.42054,5.42085,5.41675,5.41866,16000000.0
2009-01-08 17:27:00,5.41668,5.41892,5.41668,5.41808,9000000.0
2009-01-08 17:28:00,5.41961,5.42018,5.41793,5.41793,15000000.0
2009-01-08 17:29:00,5.41868,5.41991,5.41723,5.41991,11000000.0
2009-01-08 17:30:00,5.41798,5.41971,5.41731,5.41915,19000000.0
2009-01-08 17:31:00,5.41833,5.41956,5.41833,5.41889,11000000.0
2009-01-08 17:32:00,5.41856,5.4252,5.4181,5.4252,9000000.0
2009-01-08 17:33:00,5.42557,5.42557,5.42117,5.42199,10000000.0
2009-01-08 17:34:00,5.42005,5.42151,5.41951,5.41951,14000000.0
2009-01-08 17:35:00,5.42158,5.42219,5.41858,5.41975,13000000.0
2009-01-08 17:36:00,5.42209,5.42245,5.4205,5.42245,11000000.0
2009-01-08 17:37:00,5.42061,5.42232,5.42045,5.42181,15000000.0
2009-01-08 17:38:00,5.42081,5.4216,5.42006,5.42124,17000000.0
2009-01-08 17:39:00,5.4203,5.42058,5.41639,5.41639,8000000.0
2009-01-08 17:40:00,5.41695,5.41704,5.41287,5.4148,12000000.0
2009-01-08 17:41:00,5.4127,5.4127,5.40886,5.41196,21000000.0
2009-01-08 17:42:00,5.40967,5.41189,5.40964,5.4117,13000000.0
2009-01-08 17:43:00,5.41307,5.41312,5.41187,5.41285,11000000.0
2009-01-08 17:44:00,5.41316,5.41492,5.41171,5.41463,19000000.0
2009-01-08 17:45:00,5.41473,5.41764,5.41401,5.41764,10000000.0
2009-01-08 17:46:00,5.41783,5.41846,5.41627,5.41846,13000000.0
2009-01-08 17:47:00,5.41867,5.41954,5.4178,5.41954,9000000.0
2009-01-08 17:48:00,5.42035,5.42035,5.41668,5.41785,14000000.0
2009-01-08 17:49:00,5.41832,5.41888,5.41653,5.41834,14000000.0
2009-01-08 17:50:00,5.41874,5.41885,5.41684,5.41791,17000000.0
2009-01-08 17:51:00,5.41955,5.42132,5.41714,5.42044,13000000.0
2009-01-08 17:52:00,5.42141,5.42241,5.41876,5.422,24000000.0
2009-01-08 17:53:00,5.42273,5.42614,5.42186,5.42473,16000000.0
2009-01-08 17:54:00,5.42534,5.42596,5.42425,5.42544,16000000.0
2009-01-08 17:55:00,5.4253,5.4253,5.42332,5.42424,13000000.0
2009-01-08 17:56:00,5.4248,5.4248,5.42206,5.42206,15000000.0
2009-01-08 17:57:00,5.42202,5.42758,5.42202,5.42564,10000000.0
2009-01-08 17:58:00,5.42753,5.42784,5.42512,5.42624,15000000.0
2009-01-08 17:59:00,5.42598,5.42749,5.4244,5.42665,13000000.0
2009-01-08 18:00:00,5.42728,5.42728,5.42277,5.42325,7000000.0
2009-01-08 18:01:00,5.42282,5.42404,5.41724,5.41724,18000000.0
2009-01-08 18:02:00,5.41991,5.4217,5.41638,5.42005,17000000.0
2009-01-08 18:03:00,5.41906,5.41943,5.41704,5.41837,16000000.0
2009-01-08 18:04:00,5.41791,5.41941,5.41714,5.41906,14000000.0
2009-01-08 18:05:00,5.4181,5.41993,5.41782,5.4193,13000000.0
2009-01-08 18:06:00,5.41694,5.41897,5.41521,5.41664,18000000.0
2009-01-08 18:07:00,5.41569,5.41569,5.41317,5.41506,12000000.0
2009-01-08 18:08:00,5.41492,5.41793,5.41362,5.41594,18000000.0
2009-01-08 18:09:00,5.41749,5.41749,5.41177,5.41231,12000000.0
2009-01-08 18:10:00,5.41034,5.41324,5.41034,5.41135,13000000.0
2009-01-08 18:11:00,5.4118,5.41266,5.41057,5.41057,10000000.0
2009-01-08 18:12:00,5.41188,5.41199,5.4078,5.4078,11000000.0
2009-01-08 18:13:00,5.40957,5.40957,5.40596,5.40773,14000000.0
2009-01-08 18:14:00,5.40971,5.41166,5.40885,5.41036,10000000.0
2009-01-08 18:15:00,5.41214,5.41391,5.41132,5.41241,10000000.0
2009-01-08 18:16:00,5.41241,5.41371,5.41122,5.41122,9000000.0
2009-01-08 18:17:00,5.41079,5.41235,5.40862,5.41102,18000000.0
2009-01-08 18:18:00,5.41062,5.41095,5.40846,5.40921,14000000.0
2009-01-08 18:19:00,5.41125,5.41377,5.40964,5.41377,10000000.0
2009-01-08 18:20:00,5.41393,5.41393,5.4107,5.41323,15000000.0
2009-01-08 18:21:00,5.4124,5.41246,5.40859,5.41131,18000000.0
2009-01-08 18:22:00,5.41247,5.41374,5.41191,5.41372,14000000.0
2009-01-08 18:23:00,5.41294,5.41319,5.41201,5.41265,7000000.0
2009-01-08 18:24:00,5.41237,5.41423,5.41237,5.41315,9000000.0
2009-01-08 18:25:00,5.41426,5.41437,5.41258,5.41382,13000000.0
2009-01-08 18:26:00,5.41393,5.41673,5.41323,5.41584,16000000.0
2009-01-08 18:27:00,5.41532,5.41777,5.41531,5.41751,14000000.0
2009-01-08 18:28:00,5.41638,5.41822,5.41638,5.41752,13000000.0
2009-01-08 18:29:00,5.41833,5.42188,5.41781,5.41963,11000000.0
2009-01-08 18:30:00,5.42116,5.42206,5.42013,5.42065,16000000.0
2009-01-08 18:31:00,5.42035,5.42181,5.41997,5.42151,12000000.0
2009-01-08 18:32:00,5.41991,5.42102,5.41928,5.42102,11000000.0
2009-01-08 18:33:00,5.4215,5.4215,5.41844,5.41953,13000000.0
2009-01-08 18:34:00,5.41941,5.42343,5.41904,5.42193,13000000.0
2009-01-08 18:35:00,5.42146,5.42297,5.42032,5.42297,18000000.0
2009-01-08 18:36:00,5.42346,5.4259,5.42199,5.4259,18000000.0
2009-01-08 18:37:00,5.42495,5.43116,5.42495,5.43116,18000000.0
2009-01-08 18:38:00,5.43102,5.43189,5.42927,5.43168,11000000.0
2009-01-08 18:39:00,5.43031,5.43403,5.42972,5.43319,11000000.0
2009-01-08 18:40:00,5.43381,5.43423,5.43036,5.43081,14000000.0
2009-01-08 18:41:00,5.42971,5.43035,5.4271,5.4273,16000000.0
2009-01-08 18:42:00,5.42669,5.43058,5.42613,5.42974,14000000.0
2009-01-08 18:43:00,5.4303,5.43141,5.42907,5.4302,10000000.0
2009-01-08 18:44:00,5.42815,5.42959,5.42574,5.42794,13000000.0
2009-01-08 18:45:00,5.42709,5.42709,5.42375,5.42425,13000000.0
2009-01-08 18:46:00,5.42669,5.42889,5.42601,5.42841,12000000.0
2009-01-08 18:47:00,5.42711,5.43011,5.42709,5.42978,14000000.0
2009-01-08 18:48:00,5.4314,5.43217,5.42947,5.42977,15000000.0
2009-01-08 18:49:00,5.43127,5.43141,5.42821,5.43007,12000000.0
2009-01-08 18:50:00,5.42838,5.43001,5.42838,5.42972,9000000.0
2009-01-08 18:51:00,5.43266,5.43839,5.43141,5.43765,17000000.0
2009-01-08 18:52:00,5.43867,5.43867,5.4342,5.43594,9000000.0
2009-01-08 18:53:00,5.43641,5.43641,5.43239,5.43371,14000000.0
2009-01-08 18:54:00,5.43311,5.43381,5.43159,5.43332,14000000.0
2009-01-08 18:55:00,5.43441,5.43519,5.433,5.43323,10000000.0
2009-01-08 18:56:00,5.43199,5.43558,5.43192,5.43418,16000000.0
2009-01-08 18:57:00,5.43454,5.43454,5.43171,5.43378,17000000.0
2009-01-08 18:58:00,5.43184,5.43263,5.42863,5.43024,14000000.0
2009-01-08 18:59:00,5.4288,5.42931,5.42648,5.42853,14000000.0
2009-01-08 19:00:00,5.43006,5.43045,5.42783,5.42875,15000000.0
2009-01-08 19:01:00,5.43008,5.43008,5.42825,5.42951,15000000.0
2009-01-08 19:02:00,5.42923,5.43161,5.42891,5.43161,14000000.0
2009-01-08 19:03:00,5.43074,5.43203,5.43047,5.43139,14000000.0
2009-01-08 19:04:00,5.43197,5.43199,5.42931,5.42931,12000000.0
2009-01-08 19:05:00,5.42923,5.43173,5.42923,5.43131,15000000.0
2009-01-08 19:06:00,5.43014,5.43227,5.43014,5.43227,16000000.0
2009-01-08 19:07:00,5.42971,5.43105,5.42653,5.42749,20000000.0
2009-01-08 19:08:00,5.42805,5.42912,5.42738,5.42845,8000000.0
2009-01-08 19:09:00,5.43006,5.43344,5.42938,5.43344,17000000.0
2009-01-08 19:10:00,5.43431,5.43436,5.43156,5.43156,9000000.0
2009-01-08 19:11:00,5.4324,5.43365,5.43185,5.43297,16000000.0
2009-01-08 19:12:00,5.43148,5.43244,5.42873,5.43128,13000000.0
2009-01-08 19:13:00,5.4316,5.4316,5.42954,5.43052,10000000.0
2009-01-08 19:14:00,5.42863,5.4299,5.42847,5.42884,20000000.0
2009-01-08 19:15:00,5.4295,5.43035,5.42803,5.42841,12000000.0
2009-01-08 19:16:00,5.42973,5.42991,5.42787,5.42803,8000000.0
2009-01-08 19:17:00,5.42697,5.42926,5.42697,5.42836,18000000.0
2009-01-08 19:18:00,5.42873,5.4301,5.42776,5.42987,11000000.0
2009-01-08 19:19:00,5.43041,5.4307,5.42917,5.42996,12000000.0
2009-01-08 19:20:00,5.42879,5.42909,5.42723,5.4273,14000000.0
2009-01-08 19:21:00,5.42699,5.42726,5.4239,5.42575,13000000.0
2009-01-08 19:22:00,5.42525,5.42525,5.42283,5.42488,12000000.0
2009-01-08 19:23:00,5.42465,5.42566,5.42338,5.42528,14000000.0
2009-01-08 19:24:00,5.42607,5.42607,5.42393,5.42552,19000000.0
2009-01-08 19:25:00,5.42516,5.42804,5.42516,5.42694,8000000.0
2009-01-08 19:26:00,5.42778,5.42842,5.42694,5.42798,7000000.0
2009-01-08 19:27:00,5.42887,5.42932,5.42732,5.42837,20000000.0
2009-01-08 19:28:00,5.42978,5.43171,5.42871,5.43,17000000.0
2009-01-08 19:29:00,5.43266,5.43284,5.43086,5.43112,10000000.0
2009-01-08 19:30:00,5.43245,5.43245,5.43017,5.4313,15000000.0
2009-01-08 19:31:00,5.43092,5.43092,5.42847,5.43039,11000000.0
2009-01-08 19:32:00,5.42937,5.42937,5.4278,5.4278,9000000.0
2009-01-08 19:33:00,5.42839,5.43064,5.42784,5.43045,14000000.0
2009-01-08 19:34:00,5.42975,5.43165,5.42903,5.43165,17000000.0
2009-01-08 19:35:00,5.43205,5.43205,5.42999,5.4311,8000000.0
2009-01-08 19:36:00,5.43106,5.43139,5.4291,5.43016,15000000.0
2009-01-08 19:37:00,5.43187,5.4319,5.43054,5.43134,8000000.0
2009-01-08 19:38:00,5.43063,5.43192,5.42939,5.43098,15000000.0
2009-01-08 19:39:00,5.42895,5.43075,5.4289,5.4306,17000000.0
2009-01-08 19:40:00,5.42874,5.43058,5.42782,5.42782,16000000.0
2009-01-08 19:41:00,5.42936,5.42953,5.42762,5.42874,11000000.0
2009-01-08 19:42:00,5.42754,5.42754,5.42339,5.42478,15000000.0
2009-01-08 19:43:00,5.42353,5.42428,5.42123,5.42215,14000000.0
2009-01-08 19:44:00,5.42155,5.42183,5.42016,5.42122,14000000.0
2009-01-08 19:45:00,5.42158,5.42324,5.42093,5.42324,15000000.0
2009-01-08 19:46:00,5.42242,5.42242,5.42074,5.42149,15000000.0
2009-01-08 19:47:00,5.42183,5.4245,5.42183,5.42392,16000000.0
2009-01-08 19:48:00,5.4247,5.42689,5.42389,5.4259,16000000.0
2009-01-08 19:49:00,5.42735,5.42766,5.42567,5.42766,8000000.0
2009-01-08 19:50:00,5.42626,5.43252,5.42614,5.43252,9000000.0
2009-01-08 19:51:00,5.43088,5.43643,5.43088,5.43643,19000000.0
2009-01-08 19:52:00,5.43662,5.43662,5.43404,5.43451,11000000.0
2009-01-08 19:53:00,5.43325,5.43327,5.43062,5.43113,14000000.0
2009-01-08 19:54:00,5.43098,5.43266,5.42998,5.43266,18000000.0
2009-01-08 19:55:00,5.43154,5.43198,5.4304,5.43077,13000000.0
2009-01-08 19:56:00,5.43002,5.43069,5.42879,5.43015,10000000.0
2009-01-08 19:57:00,5.42931,5.42932,5.42817,5.42867,16000000.0
2009-01-08 19:58:00,5.42898,5.42975,5.42758,5.42812,15000000.0
2009-01-08 19:59:00,5.42879,5.43254,5.42879,5.43225,14000000.0
2009-01-08 20:00:00,5.43298,5.43332,5.43038,5.43163,11000000.0
2009-01-08 20:01:00,5.43112,5.43112,5.42844,5.42973,24000000.0
2009-01-08 20:02:00,5.43073,5.43137,5.43014,5.43082,11000000.0
2009-01-08 20:03:00,5.43206,5.43266,5.43067,5.43167,11000000.0
2009-01-08 20:04:00,5.43161,5.43281,5.43051,5.4315,10000000.0
2009-01-08 20:05:00,5.43223,5.43442,5.43124,5.43124,17000000.0
2009-01-08 20:06:00,5.43256,5.43377,5.43123,5.43377,10000000.0
2009-01-08 20:07:00,5.4334,5.43579,5.43265,5.43461,14000000.0
2009-01-08 20:08:00,5.43612,5.4372,5.43514,5.43514,13000000.0
2009-01-08 20:09:00,5.43574,5.43652,5.43449,5.43652,11000000.0
2009-01-08 20:10:00,5.43647,5.43647,5.43426,5.43556,11000000.0
2009-01-08 20:11:00,5.43454,5.4358,5.43398,5.43458,9000000.0
2009-01-08 20:12:00,5.43475,5.43521,5.43276,5.43511,16000000.0
2009-01-08 20:13:00,5.43429,5.43543,5.43359,5.43515,11000000.0
2009-01-08 20:14:00,5.43515,5.43696,5.43343,5.43515,19000000.0
2009-01-08 20:15:00,5.43588,5.43588,5.43341,5.43341,13000000.0
2009-01-08 20:16:00,5.43394,5.43565,5.43343,5.43488,15000000.0
2009-01-08 20:17:00,5.43456,5.43494,5.43321,5.43491,8000000.0
2009-01-08 20:18:00,5.43506,5.43508,5.43279,5.4338,14000000.0
2009-01-08 20:19:00,5.43489,5.43552,5.43315,5.43366,14000000.0
2009-01-08 20:20:00,5.43395,5.43453,5.43252,5.43425,12000000.0
2009-01-08 20:21:00,5.43343,5.43425,5.43292,5.434,9000000.0
2009-01-08 20:22:00,5.43383,5.43634,5.43373,5.43599,17000000.0
2009-01-08 20:23:00,5.43682,5.43889,5.43682,5.43753,11000000.0
2009-01-08 20:24:00,5.43766,5.43851,5.43617,5.4378,16000000.0
2009-01-08 20:25:00,5.4374,5.43839,5.4366,5.43713,11000000.0
2009-01-08 20:26:00,5.4365,5.43673,5.43533,5.43578,8000000.0
2009-01-08 20:27:00,5.4374,5.4374,5.43493,5.43589,13000000.0
2009-01-08 20:28:00,5.43546,5.43637,5.43491,5.43637,15000000.0
2009-01-08 20:29:00,5.43473,5.43652,5.43473,5.43624,16000000.0
2009-01-08 20:30:00,5.43571,5.43593,5.43491,5.43497,8000000.0
2009-01-08 20:31:00,5.43671,5.43824,5.43606,5.43682,18000000.0
2009-01-08 20:32:00,5.43671,5.43753,5.4356,5.43674,7000000.0
2009-01-08 20:33:00,5.43501,5.43651,5.43455,5.43455,13000000.0
2009-01-08 20:34:00,5.43616,5.43616,5.43437,5.43516,13000000.0
2009-01-08 20:35:00,5.43547,5.438,5.43516,5.437,9000000.0
2009-01-08 20:36:00,5.43834,5.43849,5.43587,5.43636,17000000.0
2009-01-08 20:37:00,5.43642,5.4387,5.43583,5.43757,14000000.0
2009-01-08 20:38:00,5.43681,5.43806,5.43575,5.43577,16000000.0
2009-01-08 20:39:00,5.4379,5.44194,5.4379,5.44178,14000000.0
2009-01-08 20:40:00,5.44055,5.44175,5.44002,5.44124,17000000.0
2009-01-08 20:41:00,5.44224,5.44251,5.44028,5.4416,16000000.0
2009-01-08 20:42:00,5.44139,5.44252,5.44109,5.44141,22000000.0
2009-01-08 20:43:00,5.4421,5.44404,5.44187,5.44327,18000000.0
2009-01-08 20:44:00,5.44273,5.44388,5.44121,5.44233,16000000.0
2009-01-08 20:45:00,5.44128,5.44407,5.44128,5.44402,8000000.0
2009-01-08 20:46:00,5.44157,5.44417,5.44157,5.44349,19000000.0
2009-01-08 20:47:00,5.44228,5.44333,5.44162,5.44239,12000000.0
2009-01-08 20:48:00,5.44178,5.44185,5.4391,5.4407,9000000.0
2009-01-08 20:49:00,5.43959,5.44096,5.4373,5.4373,19000000.0
2009-01-08 20:50:00,5.43762,5.43811,5.43661,5.43722,15000000.0
2009-01-08 20:51:00,5.43804,5.43824,5.43739,5.43739,9000000.0
2009-01-08 20:52:00,5.43814,5.43957,5.43735,5.43957,11000000.0
2009-01-08 20:53:00,5.43768,5.43962,5.43755,5.43952,15000000.0
2009-01-08 20:54:00,5.43758,5.43874,5.43717,5.43766,12000000.0
2009-01-08 20:55:00,5.43801,5.4404,5.4367,5.43817,18000000.0
2009-01-08 20:56:00,5.43858,5.43949,5.43508,5.43572,12000000.0
2009-01-08 20:57:00,5.43616,5.43695,5.43449,5.43449,13000000.0
2009-01-08 20:58:00,5.43418,5.4349,5.43358,5.4349,11000000.0
2009-01-08 20:59:00,5.43466,5.43499,5.43247,5.43432,11000000.0
2009-01-08 21:00:00,5.43264,5.4346,5.43208,5.43395,17000000.0
2009-01-08 21:01:00,5.43394,5.4352,5.43367,5.43502,10000000.0
2009-01-08 21:02:00,5.43517,5.43805,5.43506,5.43744,8000000.0
2009-01-08 21:03:00,5.43551,5.43685,5.43478,5.43495,19000000.0
2009-01-08 21:04:00,5.43696,5.43749,5.43444,5.43694,18000000.0
2009-01-08 21:05:00,5.43686,5.43716,5.4349,5.4349,14000000.0
2009-01-08 21:06:00,5.43653,5.43653,5.43398,5.43439,12000000.0
2009-01-08 21:07:00,5.43369,5.43374,5.43168,5.43229,10000000.0
2009-01-08 21:08:00,5.43118,5.43159,5.42933,5.43048,14000000.0
2009-01-08 21:09:00,5.43099,5.43156,5.42939,5.4315,16000000.0
2009-01-08 21:10:00,5.43029,5.43113,5.42917,5.4299,15000000.0
2009-01-08 21:11:00,5.43024,5.43042,5.42907,5.42907,13000000.0
2009-01-08 21:12:00,5.43038,5.43119,5.42931,5.43119,10000000.0
2009-01-08 21:13:00,5.43006,5.43125,5.42968,5.43031,14000000.0
2009-01-08 21:14:00,5.43116,5.43116,5.4294,5.42995,10000000.0
2009-01-08 21:15:00,5.42933,5.43022,5.42784,5.42849,15000000.0
2009-01-08 21:16:00,5.42876,5.42941,5.42787,5.42889,11000000.0
2009-01-08 21:17:00,5.42939,5.42939,5.426,5.42633,13000000.0
2009-01-08 21:18:00,5.42774,5.42834,5.42666,5.42824,17000000.0
2009-01-08 21:19:00,5.4287,5.4287,5.42578,5.42784,12000000.0
2009-01-08 21:20:00,5.42701,5.42818,5.42658,5.42718,14000000.0
2009-01-08 21:21:00,5.42771,5.42981,5.4274,5.42965,11000000.0
2009-01-08 21:22:00,5.42833,5.42968,5.42791,5.42946,9000000.0
2009-01-08 21:23:00,5.42841,5.42877,5.42704,5.42867,7000000.0
2009-01-08 21:24:00,5.42768,5.42862,5.42737,5.42862,11000000.0
2009-01-08 21:25:00,5.42983,5.43018,5.42815,5.42846,7000000.0
2009-01-08 21:26:00,5.42875,5.43029,5.42734,5.42982,13000000.0
2009-01-08 21:27:00,5.4304,5.43047,5.42795,5.42933,11000000.0
2009-01-08 21:28:00,5.43026,5.43026,5.42836,5.42847,15000000.0
2009-01-08 21:29:00,5.42802,5.43057,5.42802,5.42936,12000000.0
2009-01-08 21:30:00,5.43058,5.43079,5.42862,5.42896,10000000.0
2009-01-08 21:31:00,5.42772,5.43007,5.42772,5.42995,10000000.0
2009-01-08 21:32:00,5.42981,5.42981,5.4273,5.42813,12000000.0
2009-01-08 21:33:00,5.42726,5.42937,5.42726,5.42935,19000000.0
2009-01-08 21:34:00,5.42914,5.42914,5.42747,5.42747,8000000.0
2009-01-08 21:35:00,5.42941,5.42941,5.427,5.42766,20000000.0
2009-01-08 21:36:00,5.42854,5.42854,5.42686,5.42724,19000000.0
2009-01-08 21:37:00,5.42837,5.42857,5.42723,5.4278,19000000.0
2009-01-08 21:38:00,5.42806,5.42895,5.42711,5.42835,13000000.0
2009-01-08 21:39:00,5.42726,5.42871,5.42677,5.42785,17000000.0
2009-01-08 21:40:00,5.42826,5.42844,5.42664,5.42664,7000000.0
2009-01-08 21:41:00,5.42783,5.42842,5.42689,5.4276,11000000.0
2009-01-08 21:42:00,5.42748,5.42804,5.42634,5.42773,18000000.0
2009-01-08 21:43:00,5.42802,5.42802,5.42523,5.42637,13000000.0
2009-01-08 21:44:00,5.42538,5.42635,5.42325,5.42361,16000000.0
2009-01-08 21:45:00,5.42448,5.42448,5.42245,5.42245,11000000.0
2009-01-08 21:46:00,5.42354,5.42452,5.4227,5.42303,13000000.0
2009-01-08 21:47:00,5.42382,5.42429,5.42261,5.42364,13000000.0
2009-01-08 21:48:00,5.42408,5.42466,5.42274,5.42327,17000000.0
2009-01-08 21:49:00,5.42323,5.42382,5.42264,5.42326,8000000.0
2009-01-08 21:50:00,5.42209,5.42431,5.42179,5.42365,11000000.0
2009-01-08 21:51:00,5.42428,5.42428,5.42188,5.4232,13000000.0
2009-01-08 21:52:00,5.42262,5.42356,5.42154,5.4234,13000000.0
2009-01-08 21:53:00,5.42236,5.42359,5.42223,5.42307,14000000.0
2009-01-08 21:54:00,5.42155,5.42285,5.42142,5.42231,11000000.0
2009-01-08 21:55:00,5.42216,5.42216,5.41813,5.41947,17000000.0
2009-01-08 21:56:00,5.41949,5.42217,5.41942,5.42217,12000000.0
2009-01-08 21:57:00,5.42251,5.42322,5.42172,5.42205,16000000.0
2009-01-08 21:58:00,5.42207,5.42424,5.42207,5.4237,9000000.0
2009-01-08 21:59:00,5.4225,5.42462,5.4222,5.42394,18000000.0
2009-01-08 22:00:00,5.42472,5.42684,5.42354,5.42576,13000000.0
2009-01-08 22:01:00,5.42755,5.42755,5.42581,5.42629,11000000.0
2009-01-08 22:02:00,5.42678,5.42692,5.42498,5.42516,17000000.0
2009-01-08 22:03:00,5.42562,5.42631,5.42389,5.42389,23000000.0
2009-01-08 22:04:00,5.42449,5.42566,5.42287,5.42442,15000000.0
2009-01-08 22:05:00,5.42364,5.42396,5.42116,5.42183,14000000.0
2009-01-08 22:06:00,5.42104,5.42396,5.42104,5.42396,15000000.0
2009-01-08 22:07:00,5.4233,5.42459,5.42256,5.42334,9000000.0
2009-01-08 22:08:00,5.42136,5.42411,5.42107,5.42285,18000000.0
2009-01-08 22:09:00,5.42409,5.42512,5.42374,5.42512,11000000.0
2009-01-08 22:10:00,5.42362,5.42561,5.42362,5.42561,7000000.0
2009-01-08 22:11:00,5.42625,5.42672,5.42516,5.42607,8000000.0
2009-01-08 22:12:00,5.42649,5.42688,5.42453,5.42561,16000000.0
2009-01-08 22:13:00,5.42697,5.42697,5.42434,5.42568,24000000.0
2009-01-08 22:14:00,5.42549,5.42662,5.42485,5.42659,9000000.0
2009-01-08 22:15:00,5.42665,5.42965,5.42645,5.42919,10000000.0
2009-01-08 22:16:00,5.4293,5.42992,5.42808,5.42808,13000000.0
2009-01-08 22:17:00,5.42889,5.43019,5.42771,5.42987,20000000.0
2009-01-08 22:18:00,5.43086,5.43257,5.43059,5.43207,11000000.0
2009-01-08 22:19:00,5.43233,5.4328,5.43119,5.4314,15000000.0
2009-01-08 22:20:00,5.43175,5.43225,5.43081,5.43108,16000000.0
2009-01-08 22:21:00,5.43231,5.43287,5.43114,5.43126,12000000.0
2009-01-08 22:22:00,5.43254,5.43319,5.42901,5.43034,14000000.0
2009-01-08 22:23:00,5.4275,5.42978,5.42667,5.42978,11000000.0
2009-01-08 22:24:00,5.42913,5.42913,5.42622,5.42841,16000000.0
2009-01-08 22:25:00,5.42809,5.42861,5.42732,5.42783,14000000.0
2009-01-08 22:26:00,5.42725,5.42904,5.42678,5.42877,10000000.0
2009-01-08 22:27:00,5.42901,5.42969,5.4284,5.42864,14000000.0
2009-01-08 22:28:00,5.43007,5.43093,5.42864,5.42994,12000000.0
2009-01-08 22:29:00,5.43084,5.43232,5.42896,5.43173,13000000.0
2009-01-08 22:30:00,5.43308,5.43375,5.43137,5.43245,8000000.0
2009-01-08 22:31:00,5.43386,5.43569,5.43338,5.43507,11000000.0
2009-01-08 22:32:00,5.43527,5.43818,5.43496,5.43705,20000000.0
2009-01-08 22:33:00,5.43632,5.43694,5.43507,5.43583,11000000.0
2009-01-08 22:34:00,5.43672,5.43805,5.43617,5.43773,10000000.0
2009-01-08 22:35:00,5.4378,5.43787,5.43515,5.43747,13000000.0
2009-01-08 22:36:00,5.43704,5.43734,5.43627,5.43652,9000000.0
2009-01-08 22:37:00,5.43605,5.43691,5.43437,5.43564,13000000.0
2009-01-08 22:38:00,5.4361,5.43648,5.43552,5.43633,9000000.0
2009-01-08 22:39:00,5.4363,5.4381,5.43593,5.43728,12000000.0
2009-01-08 22:40:00,5.43735,5.43741,5.4355,5.4355,9000000.0
2009-01-08 22:41:00,5.4355,5.4355,5.43167,5.43243,14000000.0
2009-01-08 22:42:00,5.43288,5.43354,5.43151,5.43151,13000000.0
2009-01-08 22:43:00,5.43232,5.43272,5.43137,5.4314,12000000.0
2009-01-08 22:44:00,5.43081,5.43268,5.43021,5.43268,15000000.0
2009-01-08 22:45:00,5.43106,5.43133,5.42893,5.43006,13000000.0
2009-01-08 22:46:00,5.42891,5.42958,5.42769,5.4277,14000000.0
2009-01-08 22:47:00,5.42926,5.4306,5.42859,5.4299,15000000.0
2009-01-08 22:48:00,5.43024,5.43024,5.42886,5.42886,13000000.0
2009-01-08 22:49:00,5.42876,5.42939,5.4285,5.42909,13000000.0
2009-01-08 22:50:00,5.42858,5.42939,5.42759,5.42916,15000000.0
2009-01-08 22:51:00,5.42803,5.42969,5.42803,5.42855,14000000.0
2009-01-08 22:52:00,5.42942,5.42965,5.42766,5.42812,9000000.0
2009-01-08 22:53:00,5.42951,5.42951,5.42747,5.42758,15000000.0
2009-01-08 22:54:00,5.42829,5.42891,5.42521,5.42652,17000000.0
2009-01-08 22:55:00,5.42493,5.42615,5.4245,5.42536,16000000.0
2009-01-08 22:56:00,5.42639,5.42639,5.42478,5.42478,13000000.0
2009-01-08 22:57:00,5.4267,5.42681,5.42522,5.4261,8000000.0
2009-01-08 22:58:00,5.42594,5.42594,5.42424,5.42448,8000000.0
2009-01-08 22:59:00,5.42411,5.42487,5.42297,5.42358,19000000.0
2009-01-08 23:00:00,5.42256,5.42305,5.42056,5.42089,10000000.0
2009-01-08 23:01:00,5.42094,5.42161,5.4204,5.42117,7000000.0
2009-01-08 23:02:00,5.42257,5.42324,5.42099,5.42123,15000000.0
2009-01-08 23:03:00,5.42262,5.42352,5.42113,5.42329,17000000.0
2009-01-08 23:04:00,5.42318,5.42436,5.42256,5.42328,19000000.0
2009-01-08 23:05:00,5.42476,5.42609,5.42419,5.42496,9000000.0
2009-01-08 23:06:00,5.42592,5.42616,5.42478,5.42552,12000000.0
2009-01-08 23:07:00,5.4247,5.42596,5.4247,5.42589,14000000.0
2009-01-08 23:08:00,5.42443,5.42559,5.42257,5.42293,16000000.0
2009-01-08 23:09:00,5.42311,5.42452,5.42307,5.42358,9000000.0
2009-01-08 23:10:00,5.42333,5.42333,5.42185,5.42193,12000000.0
2009-01-08 23:11:00,5.42262,5.42351,5.42187,5.42261,14000000.0
2009-01-08 23:12:00,5.42255,5.42323,5.42202,5.4223,7000000.0
2009-01-08 23:13:00,5.42258,5.42347,5.42189,5.42347,14000000.0
2009-01-08 23:14:00,5.42299,5.42337,5.42203,5.42203,19000000.0
2009-01-08 23:15:00,5.42308,5.42368,5.42165,5.42242,13000000.0
2009-01-08 23:16:00,5.42244,5.42358,5.42183,5.42336,15000000.0
2009-01-08 23:17:00,5.42322,5.42416,5.42242,5.42391,11000000.0
2009-01-08 23:18:00,5.42395,5.42405,5.4226,5.42341,12000000.0
2009-01-08 23:19:00,5.4232,5.42438,5.42277,5.42371,14000000.0
2009-01-08 23:20:00,5.42201,5.42357,5.42201,5.42328,19000000.0
2009-01-08 23:21:00,5.42351,5.42411,5.4231,5.42357,7000000.0
2009-01-08 23:22:00,5.42435,5.42505,5.42289,5.42505,15000000.0
2009-01-08 23:23:00,5.42409,5.42621,5.42384,5.42535,11000000.0
2009-01-08 23:24:00,5.42629,5.42735,5.42492,5.42516,14000000.0
2009-01-08 23:25:00,5.42521,5.42613,5.42479,5.42549,11000000.0
2009-01-08 23:26:00,5.4249,5.42772,5.4249,5.42653,14000000.0
2009-01-08 23:27:00,5.42797,5.4288,5.42782,5.42846,11000000.0
2009-01-08 23:28:00,5.42793,5.42847,5.42739,5.42847,12000000.0
2009-01-08 23:29:00,5.42927,5.42959,5.42751,5.42764,16000000.0
2009-01-08 23:30:00,5.42905,5.43226,5.4282,5.43141,20000000.0
2009-01-08 23:31:00,5.43276,5.43276,5.43105,5.43155,11000000.0
2009-01-08 23:32:00,5.43258,5.43339,5.43034,5.43243,16000000.0
2009-01-08 23:33:00,5.43295,5.4346,5.43092,5.43372,12000000.0
2009-01-08 23:34:00,5.43467,5.43517,5.4339,5.43423,13000000.0
2009-01-08 23:35:00,5.43396,5.43506,5.4338,5.43501,9000000.0
2009-01-08 23:36:00,5.43368,5.43464,5.43347,5.43446,9000000.0
2009-01-08 23:37:00,5.43403,5.43472,5.43218,5.43219,14000000.0
2009-01-08 23:38:00,5.43378,5.43378,5.43215,5.43363,13000000.0
2009-01-08 23:39:00,5.43395,5.43411,5.43165,5.43165,17000000.0
2009-01-08 23:40:00,5.43208,5.43298,5.43096,5.431,12000000.0
2009-01-08 23:41:00,5.43164,5.43169,5.43056,5.43102,17000000.0
2009-01-08 23:42:00,5.43229,5.43229,5.43046,5.43134,22000000.0
2009-01-08 23:43:00,5.4315,5.43264,5.43124,5.43203,15000000.0
2009-01-08 23:44:00,5.43161,5.4324,5.43077,5.43162,14000000.0
2009-01-08 23:45:00,5.43093,5.43239,5.43022,5.43086,20000000.0
2009-01-08 23:46:00,5.43034,5.43179,5.43013,5.43112,14000000.0
2009-01-08 23:47:00,5.43208,5.43208,5.42958,5.4305,10000000.0
2009-01-08 23:48:00,5.43156,5.43193,5.4291,5.43028,18000000.0
2009-01-08 23:49:00,5.43106,5.43135,5.42983,5.43039,14000000.0
2009-01-08 23:50:00,5.43122,5.43138,5.4299,5.4299,13000000.0
2009-01-08 23:51:00,5.43043,5.43043,5.42922,5.42931,8000000.0
2009-01-08 23:52:00,5.43112,5.4313,5.42953,5.42953,16000000.0
2009-01-08 23:53:00,5.43059,5.4312,5.42955,5.42955,18000000.0
2009-01-08 23:54:00,5.42988,5.43147,5.4294,5.43147,12000000.0
2009-01-08 23:55:00,5.43297,5.43297,5.43055,5.43167,19000000.0
2009-01-08 23:56:00,5.43146,5.4334,5.43113,5.4324,14000000.0
2009-01-08 23:57:00,5.43203,5.43273,5.4299,5.43185,16000000.0
2009-01-08 23:58:00,5.43206,5.43223,5.43064,5.43098,13000000.0
2009-01-08 23:59:00,5.43185,5.43357,5.43166,5.43335,14000000.0
2009-01-09 00:00:00,5.43296,5.43395,5.43186,5.43328,17000000.0
2009-01-09 00:01:00,5.43458,5.4349,5.43277,5.43432,12000000.0
2009-01-09 00:02:00,5.43594,5.43607,5.43446,5.43484,15000000.0
2009-01-09 00:03:00,5.43418,5.43571,5.43418,5.43507,14000000.0
2009-01-09 00:04:00,5.43457,5.43714,5.43457,5.43659,12000000.0
2009-01-09 00:05:00,5.43673,5.43876,5.43629,5.43876,12000000.0
2009-01-09 00:06:00,5.43755,5.43855,5.4366,5.43761,12000000.0
2009-01-09 00:07:00,5.43966,5.43966,5.43772,5.43791,11000000.0
2009-01-09 00:08:00,5.43816,5.43883,5.43728,5.43841,15000000.0
2009-01-09 00:09:00,5.43715,5.43837,5.43697,5.43798,12000000.0
2009-01-09 00:10:00,5.43694,5.439,5.43694,5.43726,19000000.0
2009-01-09 00:11:00,5.43789,5.43799,5.43584,5.43617,8000000.0
2009-01-09 00:12:00,5.43728,5.43728,5.43105,5.43105,9000000.0
2009-01-09 00:13:00,5.43143,5.43276,5.43113,5.43178,13000000.0
2009-01-09 00:14:00,5.43272,5.43335,5.4319,5.43332,14000000.0
2009-01-09 00:15:00,5.43299,5.43336,5.43223,5.43278,12000000.0
2009-01-09 00:16:00,5.43315,5.43315,5.43295,5.43315,12000000.0
2009-01-09 00:17:00,5.43305,5.43349,5.43185,5.43188,10000000.0
2009-01-09 00:18:00,5.43298,5.43317,5.43127,5.4321,19000000.0
2009-01-09 00:19:00,5.43105,5.43208,5.42873,5.43021,12000000.0
2009-01-09 00:20:00,5.43018,5.43041,5.42787,5.42835,11000000.0
2009-01-09 00:21:00,5.42964,5.43,5.42781,5.42839,14000000.0
2009-01-09 00:22:00,5.42923,5.42923,5.42556,5.42648,13000000.0
2009-01-09 00:23:00,5.4271,5.42863,5.42664,5.42757,13000000.0
2009-01-09 00:24:00,5.42735,5.42831,5.42677,5.42736,9000000.0
2009-01-09 00:25:00,5.42846,5.43001,5.4278,5.42915,13000000.0
2009-01-09 00:26:00,5.42869,5.43017,5.42853,5.42885,14000000.0
2009-01-09 00:27:00,5.43023,5.43023,5.42803,5.42918,15000000.0
2009-01-09 00:28:00,5.42976,5.43033,5.42957,5.42977,7000000.0
2009-01-09 00:29:00,5.4314,5.43173,5.43109,5.43109,17000000.0
2009-01-09 00:30:00,5.43005,5.43132,5.43005,5.43125,9000000.0
2009-01-09 00:31:00,5.43127,5.4313,5.43104,5.43106,13000000.0
2009-01-09 00:32:00,5.43202,5.43202,5.43092,5.43126,8000000.0
2009-01-09 00:33:00,5.43227,5.43324,5.431,5.43266,19000000.0
2009-01-09 00:34:00,5.43252,5.43433,5.43184,5.43215,15000000.0
2009-01-09 00:35:00,5.43249,5.43284,5.43111,5.43219,12000000.0
2009-01-09 00:36:00,5.43278,5.43278,5.43116,5.43212,15000000.0
2009-01-09 00:37:00,5.43284,5.43308,5.43185,5.43236,15000000.0
2009-01-09 00:38:00,5.43285,5.43285,5.43246,5.43252,18000000.0
2009-01-09 00:39:00,5.43216,5.43246,5.43214,5.43235,20000000.0
2009-01-09 00:40:00,5.43272,5.43272,5.43127,5.43148,10000000.0
2009-01-09 00:41:00,5.4312,5.43138,5.4311,5.43112,9000000.0
2009-01-09 00:42:00,5.4312,5.43138,5.43111,5.43134,16000000.0
2009-01-09 00:43:00,5.43116,5.43137,5.4311,5.43113,16000000.0
2009-01-09 00:44:00,5.4318,5.43247,5.43074,5.43074,10000000.0
2009-01-09 00:45:00,5.43154,5.43154,5.42955,5.43115,16000000.0
2009-01-09 00:46:00,5.43117,5.43125,5.43105,5.43118,12000000.0
2009-01-09 00:47:00,5.43125,5.43133,5.43108,5.43125,8000000.0
2009-01-09 00:48:00,5.43123,5.43127,5.43098,5.43108,16000000.0
2009-01-09 00:49:00,5.43177,5.43177,5.43033,5.43033,11000000.0
2009-01-09 00:50:00,5.43118,5.43206,5.4311,5.43186,9000000.0
2009-01-09 00:51:00,5.43189,5.43281,5.43146,5.43172,9000000.0
2009-01-09 00:52:00,5.43148,5.43278,5.43091,5.43255,18000000.0
2009-01-09 00:53:00,5.43221,5.43221,5.42934,5.43048,12000000.0
2009-01-09 00:54:00,5.43058,5.43183,5.43058,5.43154,12000000.0
2009-01-09 00:55:00,5.43083,5.4319,5.43062,5.43107,11000000.0
2009-01-09 00:56:00,5.43063,5.43089,5.42928,5.4306,14000000.0
2009-01-09 00:57:00,5.43185,5.43205,5.43185,5.43198,15000000.0
2009-01-09 00:58:00,5.43197,5.43197,5.43175,5.43183,9000000.0
2009-01-09 00:59:00,5.43181,5.43197,5.43012,5.43167,17000000.0
2009-01-09 01:00:00,5.43259,5.43301,5.43093,5.4314,12000000.0
2009-01-09 01:01:00,5.43156,5.4322,5.43126,5.43194,15000000.0
2009-01-09 01:02:00,5.43188,5.43207,5.43015,5.43036,10000000.0
2009-01-09 01:03:00,5.43242,5.43242,5.43089,5.43221,13000000.0
2009-01-09 01:04:00,5.43074,5.4323,5.4305,5.4314,13000000.0
2009-01-09 01:05:00,5.43259,5.43259,5.43064,5.43124,13000000.0
2009-01-09 01:06:00,5.43221,5.43221,5.43086,5.43154,12000000.0
2009-01-09 01:07:00,5.43113,5.4312,5.43001,5.43068,13000000.0
2009-01-09 01:08:00,5.43093,5.43145,5.42952,5.42967,15000000.0
2009-01-09 01:09:00,5.43012,5.4311,5.4295,5.4299,17000000.0
2009-01-09 01:10:00,5.42985,5.42997,5.42897,5.42901,10000000.0
2009-01-09 01:11:00,5.4295,5.42977,5.4286,5.4286,11000000.0
2009-01-09 01:12:00,5.43008,5.43068,5.42928,5.4293,10000000.0
2009-01-09 01:13:00,5.42975,5.43095,5.42944,5.43054,11000000.0
2009-01-09 01:14:00,5.43008,5.432,5.43008,5.43101,13000000.0
2009-01-09 01:15:00,5.43269,5.43269,5.43148,5.43178,9000000.0
2009-01-09 01:16:00,5.43201,5.43253,5.4306,5.43068,12000000.0
2009-01-09 01:17:00,5.43083,5.4317,5.4306,5.43088,11000000.0
2009-01-09 01:18:00,5.43188,5.43206,5.42995,5.43094,12000000.0
2009-01-09 01:19:00,5.43185,5.43388,5.43093,5.43208,19000000.0
2009-01-09 01:20:00,5.43201,5.43342,5.43197,5.43285,11000000.0
2009-01-09 01:21:00,5.43273,5.43294,5.43216,5.43282,12000000.0
2009-01-09 01:22:00,5.43483,5.43698,5.43419,5.43698,9000000.0
2009-01-09 01:23:00,5.43651,5.43681,5.43538,5.43639,13000000.0
2009-01-09 01:24:00,5.4355,5.43617,5.43425,5.435,14000000.0
2009-01-09 01:25:00,5.43463,5.43536,5.43427,5.43441,11000000.0
2009-01-09 01:26:00,5.43594,5.43712,5.43504,5.43712,10000000.0
2009-01-09 01:27:00,5.43769,5.43769,5.43504,5.43574,17000000.0
2009-01-09 01:28:00,5.43558,5.43558,5.43484,5.43484,13000000.0
2009-01-09 01:29:00,5.43605,5.43653,5.4358,5.43633,19000000.0
2009-01-09 01:30:00,5.43626,5.43698,5.43537,5.43636,15000000.0
2009-01-09 01:31:00,5.43701,5.43701,5.43601,5.43629,15000000.0
2009-01-09 01:32:00,5.43735,5.43743,5.43603,5.43668,12000000.0
2009-01-09 01:33:00,5.43691,5.43751,5.43641,5.43652,8000000.0
2009-01-09 01:34:00,5.43625,5.43645,5.43625,5.43645,18000000.0
2009-01-09 01:35:00,5.43753,5.43753,5.43618,5.43622,12000000.0
2009-01-09 01:36:00,5.43773,5.43773,5.43583,5.43587,16000000.0
2009-01-09 01:37:00,5.43645,5.43645,5.43554,5.43612,15000000.0
2009-01-09 01:38:00,5.43614,5.43614,5.43261,5.43305,18000000.0
2009-01-09 01:39:00,5.43376,5.43441,5.43341,5.43374,10000000.0
2009-01-09 01:40:00,5.43392,5.43393,5.43226,5.43384,11000000.0
2009-01-09 01:41:00,5.43297,5.43433,5.43225,5.43382,16000000.0
2009-01-09 01:42:00,5.43421,5.43501,5.43348,5.43424,14000000.0
2009-01-09 01:43:00,5.43416,5.43555,5.43416,5.43498,16000000.0
2009-01-09 01:44:00,5.43503,5.43664,5.4343,5.43508,15000000.0
2009-01-09 01:45:00,5.4348,5.43571,5.43301,5.43301,16000000.0
2009-01-09 01:46:00,5.43316,5.43399,5.43249,5.4325,9000000.0
2009-01-09 01:47:00,5.43301,5.43423,5.43301,5.43373,17000000.0
2009-01-09 01:48:00,5.43467,5.43498,5.43367,5.43409,16000000.0
2009-01-09 01:49:00,5.43371,5.43431,5.43319,5.43357,10000000.0
2009-01-09 01:50:00,5.43408,5.43503,5.43381,5.43418,11000000.0
2009-01-09 01:51:00,5.43556,5.43574,5.43394,5.43541,12000000.0
2009-01-09 01:52:00,5.43483,5.43544,5.43373,5.43434,12000000.0
2009-01-09 01:53:00,5.43583,5.43647,5.43438,5.43438,18000000.0
2009-01-09 01:54:00,5.43612,5.43627,5.43464,5.43509,14000000.0
2009-01-09 01:55:00,5.43579,5.43582,5.43427,5.4345,18000000.0
2009-01-09 01:56:00,5.43405,5.43574,5.43405,5.43556,8000000.0
2009-01-09 01:57:00,5.43471,5.435,5.43329,5.43484,13000000.0
2009-01-09 01:58:00,5.43534,5.43545,5.43449,5.43545,11000000.0
2009-01-09 01:59:00,5.43526,5.43535,5.43425,5.43482,11000000.0
2009-01-09 02:00:00,5.43463,5.43471,5.43451,5.43466,16000000.0
2009-01-09 02:01:00,5.4373,5.43807,5.43555,5.43628,21000000.0
2009-01-09 02:02:00,5.43683,5.43763,5.43638,5.43749,10000000.0
2009-01-09 02:03:00,5.43617,5.43748,5.43568,5.43616,8000000.0
2009-01-09 02:04:00,5.43617,5.43712,5.43551,5.43611,14000000.0
2009-01-09 02:05:00,5.43713,5.43797,5.43632,5.43632,14000000.0
2009-01-09 02:06:00,5.43675,5.43926,5.43653,5.43835,15000000.0
2009-01-09 02:07:00,5.43801,5.44083,5.43801,5.44038,10000000.0
2009-01-09 02:08:00,5.44043,5.44089,5.43882,5.44054,16000000.0
2009-01-09 02:09:00,5.43988,5.441,5.43882,5.4397,18000000.0
2009-01-09 02:10:00,5.439,5.44037,5.43897,5.44003,16000000.0
2009-01-09 02:11:00,5.44018,5.44184,5.4398,5.44034,14000000.0
2009-01-09 02:12:00,5.44061,5.44104,5.44023,5.44043,10000000.0
2009-01-09 02:13:00,5.44197,5.44207,5.43986,5.44047,15000000.0
2009-01-09 02:14:00,5.44052,5.44109,5.43918,5.43967,19000000.0
2009-01-09 02:15:00,5.44049,5.44059,5.43916,5.43989,12000000.0
2009-01-09 02:16:00,5.44059,5.44524,5.44056,5.44524,18000000.0
2009-01-09 02:17:00,5.44514,5.44546,5.4431,5.44351,14000000.0
2009-01-09 02:18:00,5.44332,5.44473,5.44263,5.44323,12000000.0
2009-01-09 02:19:00,5.44296,5.44426,5.44243,5.44378,14000000.0
2009-01-09 02:20:00,5.44223,5.44292,5.44131,5.44223,13000000.0
2009-01-09 02:21:00,5.44302,5.44561,5.44274,5.44308,15000000.0
2009-01-09 02:22:00,5.44426,5.44677,5.44426,5.44581,13000000.0
2009-01-09 02:23:00,5.44467,5.44683,5.44393,5.44568,16000000.0
2009-01-09 02:24:00,5.44455,5.44607,5.44427,5.44534,17000000.0
2009-01-09 02:25:00,5.44501,5.44551,5.44433,5.44551,10000000.0
2009-01-09 02:26:00,5.44389,5.44555,5.44237,5.44385,13000000.0
2009-01-09 02:27:00,5.44198,5.44424,5.44186,5.44424,7000000.0
2009-01-09 02:28:00,5.44282,5.44358,5.44213,5.44252,9000000.0
2009-01-09 02:29:00,5.44245,5.44284,5.43981,5.44132,20000000.0
2009-01-09 02:30:00,5.44129,5.44275,5.4407,5.44136,11000000.0
2009-01-09 02:31:00,5.44211,5.44304,5.44176,5.44231,9000000.0
2009-01-09 02:32:00,5.44194,5.44239,5.44089,5.44188,13000000.0
2009-01-09 02:33:00,5.4416,5.44387,5.44137,5.44228,14000000.0
2009-01-09 02:34:00,5.44316,5.4442,5.4425,5.44418,17000000.0
2009-01-09 02:35:00,5.44484,5.44527,5.44361,5.44481,15000000.0
2009-01-09 02:36:00,5.44508,5.44664,5.44468,5.44639,14000000.0
2009-01-09 02:37:00,5.44786,5.44786,5.44566,5.44628,13000000.0
2009-01-09 02:38:00,5.44683,5.44765,5.44581,5.44732,14000000.0
2009-01-09 02:39:00,5.44752,5.44799,5.4447,5.4461,15000000.0
2009-01-09 02:40:00,5.44605,5.44605,5.4437,5.44557,12000000.0
2009-01-09 02:41:00,5.44273,5.44496,5.44273,5.44421,13000000.0
2009-01-09 02:42:00,5.44343,5.4441,5.44189,5.4425,16000000.0
2009-01-09 02:43:00,5.4432,5.44462,5.44195,5.44462,18000000.0
2009-01-09 02:44:00,5.44425,5.44425,5.44228,5.44387,10000000.0
2009-01-09 02:45:00,5.44466,5.44744,5.44302,5.44744,14000000.0
2009-01-09 02:46:00,5.44724,5.44774,5.44565,5.4463,18000000.0
2009-01-09 02:47:00,5.44896,5.44963,5.44699,5.44963,17000000.0
2009-01-09 02:48:00,5.44965,5.45048,5.4488,5.45001,7000000.0
2009-01-09 02:49:00,5.45013,5.45065,5.44889,5.44924,13000000.0
2009-01-09 02:50:00,5.45024,5.45096,5.44935,5.44986,14000000.0
2009-01-09 02:51:00,5.45109,5.4514,5.44987,5.45056,15000000.0
2009-01-09 02:52:00,5.45067,5.45067,5.44905,5.4497,15000000.0
2009-01-09 02:53:00,5.45016,5.4503,5.44837,5.44913,9000000.0
2009-01-09 02:54:00,5.45,5.45133,5.44915,5.44949,13000000.0
2009-01-09 02:55:00,5.44976,5.45025,5.44871,5.45017,11000000.0
2009-01-09 02:56:00,5.4489,5.45134,5.4489,5.45116,18000000.0
2009-01-09 02:57:00,5.44942,5.44948,5.44782,5.44782,13000000.0
2009-01-09 02:58:00,5.44902,5.44961,5.448,5.44818,9000000.0
2009-01-09 02:59:00,5.44792,5.44884,5.44729,5.4476,14000000.0
2009-01-09 03:00:00,5.44734,5.4481,5.44527,5.44669,11000000.0
2009-01-09 03:01:00,5.44502,5.44573,5.44442,5.44552,11000000.0
2009-01-09 03:02:00,5.44519,5.44743,5.44511,5.44704,11000000.0
2009-01-09 03:03:00,5.44792,5.44792,5.44658,5.44748,23000000.0
2009-01-09 03:04:00,5.44718,5.45055,5.44706,5.45017,11000000.0
2009-01-09 03:05:00,5.44839,5.45059,5.44825,5.44974,17000000.0
2009-01-09 03:06:00,5.44946,5.44969,5.44787,5.44803,9000000.0
2009-01-09 03:07:00,5.44881,5.45065,5.44746,5.45065,15000000.0
2009-01-09 03:08:00,5.45064,5.45064,5.44913,5.45031,12000000.0
2009-01-09 03:09:00,5.45049,5.451,5.44912,5.45039,15000000.0
2009-01-09 03:10:00,5.44929,5.45071,5.44831,5.44914,19000000.0
2009-01-09 03:11:00,5.44906,5.44946,5.44627,5.44779,15000000.0
2009-01-09 03:12:00,5.44802,5.44886,5.44609,5.4478,18000000.0
2009-01-09 03:13:00,5.44687,5.44872,5.44673,5.44818,18000000.0
2009-01-09 03:14:00,5.4485,5.44962,5.44769,5.44962,10000000.0
2009-01-09 03:15:00,5.44937,5.44937,5.44723,5.44723,7000000.0
2009-01-09 03:16:00,5.44759,5.4493,5.44693,5.4492,8000000.0
2009-01-09 03:17:00,5.44832,5.44907,5.44769,5.44887,10000000.0
2009-01-09 03:18:00,5.44862,5.44945,5.44787,5.44911,15000000.0
2009-01-09 03:19:00,5.45021,5.45059,5.44827,5.45019,10000000.0
2009-01-09 03:20:00,5.44948,5.45102,5.44903,5.44983,16000000.0
2009-01-09 03:21:00,5.45112,5.45112,5.44968,5.45037,11000000.0
2009-01-09 03:22:00,5.44992,5.45107,5.44922,5.44988,10000000.0
2009-01-09 03:23:00,5.45112,5.45112,5.45035,5.45091,12000000.0
2009-01-09 03:24:00,5.4514,5.4514,5.44987,5.45067,13000000.0
2009-01-09 03:25:00,5.45034,5.4511,5.44914,5.4511,11000000.0
2009-01-09 03:26:00,5.44979,5.45075,5.44841,5.45021,13000000.0
2009-01-09 03:27:00,5.4495,5.4499,5.44804,5.44837,14000000.0
2009-01-09 03:28:00,5.44789,5.45083,5.44789,5.45033,18000000.0
2009-01-09 03:29:00,5.44934,5.44934,5.44696,5.44834,15000000.0
2009-01-09 03:30:00,5.44885,5.4489,5.44784,5.44836,10000000.0
2009-01-09 03:31:00,5.44893,5.44945,5.44779,5.44814,13000000.0
2009-01-09 03:32:00,5.44982,5.44982,5.44696,5.44776,16000000.0
2009-01-09 03:33:00,5.44775,5.4483,5.44678,5.44742,13000000.0
2009-01-09 03:34:00,5.44775,5.44852,5.44674,5.44742,16000000.0
2009-01-09 03:35:00,5.44861,5.44861,5.44721,5.44805,10000000.0
2009-01-09 03:36:00,5.44671,5.44797,5.44658,5.44682,11000000.0
2009-01-09 03:37:00,5.44805,5.44813,5.44679,5.44757,13000000.0
2009-01-09 03:38:00,5.44757,5.44877,5.44733,5.44802,13000000.0
2009-01-09 03:39:00,5.44883,5.44989,5.44794,5.44989,13000000.0
2009-01-09 03:40:00,5.45019,5.45019,5.44814,5.44819,12000000.0
2009-01-09 03:41:00,5.44852,5.44956,5.44852,5.44924,16000000.0
2009-01-09 03:42:00,5.4502,5.4502,5.4491,5.44926,21000000.0
2009-01-09 03:43:00,5.45085,5.45085,5.44897,5.44948,18000000.0
2009-01-09 03:44:00,5.45032,5.45032,5.44862,5.44935,15000000.0
2009-01-09 03:45:00,5.44925,5.44956,5.44841,5.44956,9000000.0
2009-01-09 03:46:00,5.44872,5.44896,5.44735,5.44735,8000000.0
2009-01-09 03:47:00,5.44807,5.44824,5.44685,5.44797,11000000.0
2009-01-09 03:48:00,5.44866,5.44866,5.44772,5.44772,9000000.0
2009-01-09 03:49:00,5.44782,5.4485,5.44695,5.44797,16000000.0
2009-01-09 03:50:00,5.44809,5.44971,5.44723,5.44841,19000000.0
2009-01-09 03:51:00,5.44843,5.44931,5.44843,5.44928,9000000.0
2009-01-09 03:52:00,5.44967,5.44967,5.44756,5.44784,19000000.0
2009-01-09 03:53:00,5.44835,5.44911,5.44723,5.44729,10000000.0
2009-01-09 03:54:00,5.448,5.44891,5.44753,5.44798,17000000.0
2009-01-09 03:55:00,5.44842,5.44956,5.44805,5.44869,16000000.0
2009-01-09 03:56:00,5.44911,5.44994,5.44865,5.44904,7000000.0
2009-01-09 03:57:00,5.44952,5.4499,5.44814,5.44926,11000000.0
2009-01-09 03:58:00,5.44939,5.45014,5.44882,5.44918,12000000.0
2009-01-09 03:59:00,5.44909,5.45025,5.44853,5.44908,17000000.0
2009-01-09 04:00:00,5.4492,5.44992,5.44832,5.44879,12000000.0
2009-01-09 04:01:00,5.44919,5.45024,5.44859,5.44938,16000000.0
2009-01-09 04:02:00,5.44933,5.45007,5.44766,5.44874,14000000.0
2009-01-09 04:03:00,5.44931,5.44999,5.44882,5.44991,12000000.0
2009-01-09 04:04:00,5.44988,5.44988,5.44799,5.44897,16000000.0
2009-01-09 04:05:00,5.44923,5.44967,5.44842,5.44905,13000000.0
2009-01-09 04:06:00,5.44881,5.44981,5.44846,5.44898,16000000.0
2009-01-09 04:07:00,5.44941,5.45004,5.44917,5.44917,13000000.0
2009-01-09 04:08:00,5.45082,5.45104,5.44923,5.44968,14000000.0
2009-01-09 04:09:00,5.45053,5.45076,5.44905,5.44905,10000000.0
2009-01-09 04:10:00,5.44958,5.44989,5.44934,5.4496,12000000.0
2009-01-09 04:11:00,5.45076,5.45109,5.44961,5.44997,14000000.0
2009-01-09 04:12:00,5.45047,5.45105,5.44957,5.44993,19000000.0
2009-01-09 04:13:00,5.44978,5.45027,5.4485,5.449,20000000.0
2009-01-09 04:14:00,5.44932,5.45164,5.44895,5.4504,12000000.0
2009-01-09 04:15:00,5.45068,5.45101,5.44888,5.44992,8000000.0
2009-01-09 04:16:00,5.45017,5.45051,5.44883,5.44883,13000000.0
2009-01-09 04:17:00,5.44981,5.45086,5.44913,5.45068,15000000.0
2009-01-09 04:18:00,5.44993,5.45055,5.4495,5.44987,9000000.0
2009-01-09 04:19:00,5.45,5.45013,5.44912,5.44944,12000000.0
2009-01-09 04:20:00,5.45095,5.45096,5.44915,5.44915,9000000.0
2009-01-09 04:21:00,5.4505,5.4505,5.44877,5.44912,17000000.0
2009-01-09 04:22:00,5.45022,5.45022,5.44892,5.44943,14000000.0
2009-01-09 04:23:00,5.4484,5.44936,5.44755,5.44755,10000000.0
2009-01-09 04:24:00,5.44787,5.44942,5.44779,5.44801,12000000.0
2009-01-09 04:25:00,5.44775,5.44808,5.44705,5.4479,10000000.0
2009-01-09 04:26:00,5.44703,5.44861,5.44695,5.44815,7000000.0
2009-01-09 04:27:00,5.44755,5.44835,5.44648,5.44782,15000000.0
2009-01-09 04:28:00,5.44712,5.44712,5.44553,5.44649,7000000.0
2009-01-09 04:29:00,5.44582,5.44707,5.44457,5.44457,14000000.0
2009-01-09 04:30:00,5.44576,5.44589,5.443,5.4435,11000000.0
2009-01-09 04:31:00,5.44539,5.44659,5.44438,5.44568,15000000.0
2009-01-09 04:32:00,5.44509,5.44562,5.44441,5.44442,17000000.0
2009-01-09 04:33:00,5.44465,5.44579,5.4435,5.44481,14000000.0
2009-01-09 04:34:00,5.44423,5.44463,5.44331,5.44367,9000000.0
2009-01-09 04:35:00,5.44456,5.44498,5.44354,5.44445,12000000.0
2009-01-09 04:36:00,5.44382,5.44565,5.44382,5.44431,12000000.0
2009-01-09 04:37:00,5.44434,5.44547,5.44366,5.44389,12000000.0
2009-01-09 04:38:00,5.44588,5.44685,5.44448,5.44685,11000000.0
2009-01-09 04:39:00,5.44489,5.44628,5.44429,5.44497,17000000.0
2009-01-09 04:40:00,5.44497,5.44532,5.44336,5.44442,9000000.0
2009-01-09 04:41:00,5.44462,5.44511,5.44347,5.44373,10000000.0
2009-01-09 04:42:00,5.44432,5.44619,5.44414,5.44577,8000000.0
2009-01-09 04:43:00,5.44534,5.44625,5.4449,5.44558,18000000.0
2009-01-09 04:44:00,5.44665,5.44737,5.44612,5.44709,9000000.0
2009-01-09 04:45:00,5.44729,5.44743,5.44611,5.4466,9000000.0
2009-01-09 04:46:00,5.44585,5.447,5.44528,5.44611,16000000.0
2009-01-09 04:47:00,5.4466,5.4466,5.44422,5.44465,12000000.0
2009-01-09 04:48:00,5.44428,5.44558,5.44371,5.44558,10000000.0
2009-01-09 04:49:00,5.44425,5.44546,5.44393,5.44484,16000000.0
2009-01-09 04:50:00,5.44496,5.44525,5.44297,5.44297,16000000.0
2009-01-09 04:51:00,5.44402,5.44633,5.44349,5.445,20000000.0
2009-01-09 04:52:00,5.44688,5.44722,5.44561,5.44717,13000000.0
2009-01-09 04:53:00,5.4475,5.44873,5.44638,5.44865,11000000.0
2009-01-09 04:54:00,5.44893,5.44994,5.44855,5.44951,11000000.0
2009-01-09 04:55:00,5.44844,5.44952,5.44814,5.44888,12000000.0
2009-01-09 04:56:00,5.44853,5.44957,5.4481,5.44838,16000000.0
2009-01-09 04:57:00,5.44981,5.44981,5.44825,5.44825,7000000.0
2009-01-09 04:58:00,5.44845,5.44954,5.44802,5.44802,13000000.0
2009-01-09 04:59:00,5.44787,5.44952,5.44787,5.44818,17000000.0
2009-01-09 05:00:00,5.44842,5.44955,5.44818,5.44861,10000000.0
2009-01-09 05:01:00,5.45006,5.45066,5.44905,5.4495,13000000.0
2009-01-09 05:02:00,5.45044,5.45136,5.44925,5.4496,18000000.0
2009-01-09 05:03:00,5.45186,5.45222,5.45017,5.45017,9000000.0
2009-01-09 05:04:00,5.45203,5.45234,5.45029,5.45143,12000000.0
2009-01-09 05:05:00,5.45105,5.45152,5.45031,5.4507,10000000.0
2009-01-09 05:06:00,5.45132,5.45147,5.44924,5.44945,20000000.0
2009-01-09 05:07:00,5.45055,5.45167,5.44974,5.451,10000000.0
2009-01-09 05:08:00,5.45092,5.45165,5.44981,5.4501,17000000.0
2009-01-09 05:09:00,5.45051,5.45051,5.44769,5.44945,15000000.0
2009-01-09 05:10:00,5.44962,5.45006,5.44769,5.44878,10000000.0
2009-01-09 05:11:00,5.44839,5.44994,5.44793,5.44928,16000000.0
2009-01-09 05:12:00,5.45012,5.45089,5.44927,5.45089,7000000.0
2009-01-09 05:13:00,5.45032,5.45128,5.44854,5.44854,12000000.0
2009-01-09 05:14:00,5.45033,5.45033,5.44888,5.44954,14000000.0
2009-01-09 05:15:00,5.44941,5.45066,5.44901,5.44909,16000000.0
2009-01-09 05:16:00,5.44927,5.44927,5.44847,5.44848,15000000.0
2009-01-09 05:17:00,5.44836,5.44849,5.44823,5.44837,10000000.0
2009-01-09 05:18:00,5.4505,5.45105,5.44913,5.44913,13000000.0
2009-01-09 05:19:00,5.44894,5.45073,5.44894,5.44995,13000000.0
2009-01-09 05:20:00,5.44973,5.45156,5.44947,5.45153,20000000.0
2009-01-09 05:21:00,5.4507,5.45108,5.44991,5.44991,9000000.0
2009-01-09 05:22:00,5.45005,5.45179,5.45005,5.45041,17000000.0
2009-01-09 05:23:00,5.45081,5.45175,5.44957,5.44957,14000000.0
2009-01-09 05:24:00,5.45205,5.45205,5.44984,5.44995,19000000.0
2009-01-09 05:25:00,5.45028,5.45226,5.45028,5.45056,13000000.0
2009-01-09 05:26:00,5.45139,5.45208,5.45094,5.45153,13000000.0
2009-01-09 05:27:00,5.45179,5.45315,5.45166,5.45254,13000000.0
2009-01-09 05:28:00,5.45246,5.45525,5.45203,5.45469,10000000.0
2009-01-09 05:29:00,5.45629,5.45675,5.45445,5.45533,17000000.0
2009-01-09 05:30:00,5.45627,5.46055,5.45627,5.45759,21000000.0
2009-01-09 05:31:00,5.45568,5.45769,5.45516,5.45603,13000000.0
2009-01-09 05:32:00,5.45694,5.45743,5.45538,5.45647,16000000.0
2009-01-09 05:33:00,5.45859,5.45926,5.45723,5.45723,13000000.0
2009-01-09 05:34:00,5.45783,5.45785,5.45488,5.45488,13000000.0
2009-01-09 05:35:00,5.45645,5.45833,5.45603,5.45755,14000000.0
2009-01-09 05:36:00,5.45818,5.45836,5.45567,5.45664,18000000.0
2009-01-09 05:37:00,5.45688,5.45792,5.45478,5.45478,12000000.0
2009-01-09 05:38:00,5.45715,5.4588,5.45619,5.45635,13000000.0
2009-01-09 05:39:00,5.45629,5.4575,5.45575,5.45707,21000000.0
2009-01-09 05:40:00,5.45699,5.45784,5.45547,5.45548,14000000.0
2009-01-09 05:41:00,5.45534,5.45644,5.45476,5.45635,13000000.0
2009-01-09 05:42:00,5.45579,5.45637,5.4541,5.4541,8000000.0
2009-01-09 05:43:00,5.45601,5.45601,5.45371,5.45462,13000000.0
2009-01-09 05:44:00,5.45471,5.45509,5.45328,5.45417,13000000.0
2009-01-09 05:45:00,5.45431,5.45519,5.45347,5.45403,24000000.0
2009-01-09 05:46:00,5.45315,5.45473,5.45315,5.45473,14000000.0
2009-01-09 05:47:00,5.45372,5.45684,5.45372,5.4551,11000000.0
2009-01-09 05:48:00,5.45705,5.45716,5.45438,5.45508,18000000.0
2009-01-09 05:49:00,5.4564,5.45682,5.45594,5.45617,10000000.0
2009-01-09 05:50:00,5.45608,5.4566,5.45542,5.45576,10000000.0
2009-01-09 05:51:00,5.45575,5.45735,5.45575,5.45694,11000000.0
2009-01-09 05:52:00,5.45768,5.45815,5.45555,5.45652,19000000.0
2009-01-09 05:53:00,5.4577,5.4577,5.45612,5.45652,15000000.0
2009-01-09 05:54:00,5.45612,5.4567,5.45572,5.45572,7000000.0
2009-01-09 05:55:00,5.45635,5.45635,5.45455,5.45522,12000000.0
2009-01-09 05:56:00,5.4545,5.45574,5.45351,5.45351,16000000.0
2009-01-09 05:57:00,5.4547,5.45509,5.45348,5.45411,11000000.0
2009-01-09 05:58:00,5.45434,5.45527,5.45196,5.45503,22000000.0
2009-01-09 05:59:00,5.45313,5.45507,5.45313,5.45452,9000000.0
2009-01-09 06:00:00,5.45421,5.45516,5.45324,5.45473,17000000.0
2009-01-09 06:01:00,5.4542,5.45578,5.4532,5.45369,18000000.0
2009-01-09 06:02:00,5.45528,5.45528,5.45257,5.4532,18000000.0
2009-01-09 06:03:00,5.45235,5.45348,5.45118,5.45252,16000000.0
2009-01-09 06:04:00,5.45303,5.45439,5.45303,5.45347,8000000.0
2009-01-09 06:05:00,5.45318,5.4545,5.45264,5.45438,10000000.0
2009-01-09 06:06:00,5.45409,5.45445,5.45293,5.45365,27000000.0
2009-01-09 06:07:00,5.45437,5.45437,5.45304,5.45305,17000000.0
2009-01-09 06:08:00,5.45396,5.45396,5.45205,5.45241,14000000.0
2009-01-09 06:09:00,5.45259,5.45363,5.45244,5.45317,13000000.0
2009-01-09 06:10:00,5.45297,5.45321,5.45119,5.45252,14000000.0
2009-01-09 06:11:00,5.45243,5.45294,5.45107,5.4524,16000000.0
2009-01-09 06:12:00,5.45263,5.45289,5.45101,5.45123,17000000.0
2009-01-09 06:13:00,5.45276,5.45276,5.4507,5.45195,14000000.0
2009-01-09 06:14:00,5.45137,5.45339,5.45137,5.45293,12000000.0
2009-01-09 06:15:00,5.45257,5.45311,5.45173,5.45215,13000000.0
2009-01-09 06:16:00,5.45259,5.45339,5.45204,5.45253,14000000.0
2009-01-09 06:17:00,5.45292,5.4536,5.45265,5.45297,11000000.0
2009-01-09 06:18:00,5.45334,5.45409,5.45177,5.45318,12000000.0
2009-01-09 06:19:00,5.45235,5.45377,5.45097,5.45274,19000000.0
2009-01-09 06:20:00,5.45222,5.45237,5.45049,5.45163,11000000.0
2009-01-09 06:21:00,5.45113,5.45232,5.45113,5.45144,9000000.0
2009-01-09 06:22:00,5.45281,5.45379,5.45112,5.45229,22000000.0
2009-01-09 06:23:00,5.45101,5.45257,5.45101,5.45189,18000000.0
2009-01-09 06:24:00,5.45091,5.45202,5.45053,5.45053,8000000.0
2009-01-09 06:25:00,5.45244,5.45291,5.451,5.451,9000000.0
2009-01-09 06:26:00,5.45188,5.45338,5.45092,5.45338,13000000.0
2009-01-09 06:27:00,5.45328,5.45328,5.4516,5.45274,15000000.0
2009-01-09 06:28:00,5.45189,5.45271,5.45085,5.45144,18000000.0
2009-01-09 06:29:00,5.45249,5.45249,5.45099,5.45148,16000000.0
2009-01-09 06:30:00,5.45168,5.45274,5.4515,5.45274,10000000.0
2009-01-09 06:31:00,5.45252,5.45286,5.45146,5.45236,13000000.0
2009-01-09 06:32:00,5.45252,5.45306,5.45195,5.45257,10000000.0
2009-01-09 06:33:00,5.45302,5.45319,5.45148,5.45183,10000000.0
2009-01-09 06:34:00,5.45378,5.45378,5.45061,5.45276,15000000.0
2009-01-09 06:35:00,5.45089,5.45272,5.45055,5.45207,13000000.0
2009-01-09 06:36:00,5.45119,5.45308,5.45074,5.45074,23000000.0
2009-01-09 06:37:00,5.45095,5.45201,5.45031,5.4513,11000000.0
2009-01-09 06:38:00,5.45088,5.45185,5.45035,5.45099,17000000.0
2009-01-09 06:39:00,5.44994,5.4517,5.44972,5.45051,8000000.0
2009-01-09 06:40:00,5.45,5.45126,5.44948,5.45071,15000000.0
2009-01-09 06:41:00,5.45031,5.45095,5.44886,5.4506,15000000.0
2009-01-09 06:42:00,5.4503,5.45137,5.44898,5.45021,16000000.0
2009-01-09 06:43:00,5.45045,5.4511,5.44959,5.45028,12000000.0
2009-01-09 06:44:00,5.45098,5.45172,5.45047,5.4515,13000000.0
2009-01-09 06:45:00,5.4514,5.45271,5.45092,5.45134,14000000.0
2009-01-09 06:46:00,5.45146,5.45335,5.45111,5.45252,12000000.0
2009-01-09 06:47:00,5.45214,5.45276,5.45046,5.45046,11000000.0
2009-01-09 06:48:00,5.45168,5.45382,5.45168,5.4524,15000000.0
2009-01-09 06:49:00,5.45276,5.45462,5.45223,5.45274,17000000.0
2009-01-09 06:50:00,5.45309,5.45313,5.45101,5.45101,13000000.0
2009-01-09 06:51:00,5.45142,5.45226,5.45112,5.45203,8000000.0
2009-01-09 06:52:00,5.45168,5.45281,5.45112,5.45264,14000000.0
2009-01-09 06:53:00,5.45343,5.45365,5.45194,5.45319,13000000.0
2009-01-09 06:54:00,5.45344,5.45369,5.45259,5.45259,8000000.0
2009-01-09 06:55:00,5.45452,5.4546,5.4529,5.45338,10000000.0
2009-01-09 06:56:00,5.45443,5.45443,5.45294,5.45343,11000000.0
2009-01-09 06:57:00,5.45462,5.45554,5.45324,5.45491,17000000.0
2009-01-09 06:58:00,5.45372,5.45457,5.45261,5.45384,12000000.0
2009-01-09 06:59:00,5.45299,5.45491,5.45299,5.45422,14000000.0
2009-01-09 07:00:00,5.45437,5.45489,5.45416,5.45449,11000000.0
2009-01-09 07:01:00,5.45431,5.45498,5.45391,5.45402,10000000.0
2009-01-09 07:02:00,5.45563,5.45563,5.45368,5.45416,14000000.0
2009-01-09 07:03:00,5.45398,5.45418,5.45396,5.4541,7000000.0
2009-01-09 07:04:00,5.45526,5.45566,5.45358,5.45561,16000000.0
2009-01-09 07:05:00,5.455,5.45523,5.45385,5.45481,15000000.0
2009-01-09 07:06:00,5.4543,5.4543,5.4525,5.4525,16000000.0
2009-01-09 07:07:00,5.45393,5.45393,5.45209,5.45309,12000000.0
2009-01-09 07:08:00,5.45318,5.4536,5.45264,5.4536,8000000.0
2009-01-09 07:09:00,5.45203,5.45234,5.45035,5.4509,8000000.0
2009-01-09 07:10:00,5.45066,5.45125,5.44997,5.45003,16000000.0
2009-01-09 07:11:00,5.45175,5.45175,5.44986,5.45036,17000000.0
2009-01-09 07:12:00,5.45017,5.45039,5.44875,5.44949,20000000.0
2009-01-09 07:13:00,5.4495,5.44965,5.4459,5.4459,18000000.0
2009-01-09 07:14:00,5.44661,5.44799,5.44557,5.44569,11000000.0
2009-01-09 07:15:00,5.44571,5.44571,5.44186,5.44302,18000000.0
2009-01-09 07:16:00,5.44342,5.44392,5.44181,5.44381,18000000.0
2009-01-09 07:17:00,5.44476,5.44535,5.44359,5.44441,12000000.0
2009-01-09 07:18:00,5.44444,5.44588,5.4439,5.44588,18000000.0
2009-01-09 07:19:00,5.44438,5.44512,5.44356,5.44512,14000000.0
2009-01-09 07:20:00,5.44491,5.44576,5.44375,5.44538,18000000.0
2009-01-09 07:21:00,5.44591,5.44593,5.44424,5.44547,13000000.0
2009-01-09 07:22:00,5.44531,5.44621,5.44442,5.44575,14000000.0
2009-01-09 07:23:00,5.44474,5.44645,5.44411,5.44411,15000000.0
2009-01-09 07:24:00,5.44504,5.44563,5.44403,5.44477,16000000.0
2009-01-09 07:25:00,5.44522,5.44616,5.44424,5.44547,15000000.0
2009-01-09 07:26:00,5.44588,5.4461,5.44445,5.44489,13000000.0
2009-01-09 07:27:00,5.44557,5.44652,5.44524,5.44636,12000000.0
2009-01-09 07:28:00,5.44627,5.44627,5.44121,5.4416,22000000.0
2009-01-09 07:29:00,5.44019,5.44274,5.43958,5.44095,16000000.0
2009-01-09 07:30:00,5.44091,5.44221,5.43827,5.43827,14000000.0
2009-01-09 07:31:00,5.44015,5.44322,5.43865,5.44218,13000000.0
2009-01-09 07:32:00,5.44009,5.44271,5.44009,5.44271,9000000.0
2009-01-09 07:33:00,5.4422,5.44455,5.4422,5.44455,7000000.0
2009-01-09 07:34:00,5.44496,5.44602,5.44435,5.44507,18000000.0
2009-01-09 07:35:00,5.44499,5.44763,5.44484,5.44763,9000000.0
2009-01-09 07:36:00,5.4475,5.44843,5.44649,5.44678,13000000.0
2009-01-09 07:37:00,5.44721,5.44794,5.4464,5.44754,11000000.0
2009-01-09 07:38:00,5.4459,5.44647,5.44498,5.44647,11000000.0
2009-01-09 07:39:00,5.44716,5.44716,5.4445,5.44527,19000000.0
2009-01-09 07:40:00,5.44438,5.44567,5.44407,5.44468,11000000.0
2009-01-09 07:41:00,5.44438,5.44646,5.44407,5.44593,7000000.0
2009-01-09 07:42:00,5.44558,5.44659,5.44501,5.44576,13000000.0
2009-01-09 07:43:00,5.44575,5.44691,5.44526,5.44606,14000000.0
2009-01-09 07:44:00,5.44551,5.44664,5.44536,5.44623,10000000.0
2009-01-09 07:45:00,5.44587,5.446,5.44463,5.44534,8000000.0
2009-01-09 07:46:00,5.44707,5.45063,5.44606,5.44929,13000000.0
2009-01-09 07:47:00,5.4501,5.45194,5.44917,5.44956,15000000.0
2009-01-09 07:48:00,5.45003,5.45168,5.44899,5.45009,13000000.0
2009-01-09 07:49:00,5.44893,5.4496,5.44841,5.44918,10000000.0
2009-01-09 07:50:00,5.44958,5.45061,5.44893,5.44963,17000000.0
2009-01-09 07:51:00,5.4503,5.45063,5.44927,5.45036,16000000.0
2009-01-09 07:52:00,5.45082,5.45089,5.44926,5.44993,13000000.0
2009-01-09 07:53:00,5.44937,5.45119,5.44937,5.45052,10000000.0
2009-01-09 07:54:00,5.44994,5.45101,5.44943,5.44947,11000000.0
2009-01-09 07:55:00,5.45011,5.45112,5.44971,5.44971,12000000.0
2009-01-09 07:56:00,5.45007,5.45123,5.44864,5.44976,13000000.0
2009-01-09 07:57:00,5.44854,5.44913,5.44803,5.44823,8000000.0
2009-01-09 07:58:00,5.44908,5.45008,5.44788,5.44863,14000000.0
2009-01-09 07:59:00,5.44818,5.44979,5.44812,5.44812,15000000.0
2009-01-09 08:00:00,5.44779,5.44883,5.44746,5.44863,10000000.0
2009-01-09 08:01:00,5.44877,5.44877,5.44669,5.44796,13000000.0
2009-01-09 08:02:00,5.44825,5.4483,5.44596,5.44716,14000000.0
2009-01-09 08:03:00,5.44686,5.4481,5.44669,5.44776,12000000.0
2009-01-09 08:04:00,5.44677,5.44816,5.44652,5.44816,16000000.0
2009-01-09 08:05:00,5.44708,5.44795,5.44596,5.44711,14000000.0
2009-01-09 08:06:00,5.44665,5.44731,5.44543,5.44621,19000000.0
2009-01-09 08:07:00,5.44614,5.44725,5.44543,5.44712,19000000.0
2009-01-09 08:08:00,5.4464,5.44803,5.44635,5.44715,11000000.0
2009-01-09 08:09:00,5.44616,5.44644,5.4445,5.4445,10000000.0
2009-01-09 08:10:00,5.4458,5.4467,5.44535,5.4467,16000000.0
2009-01-09 08:11:00,5.44642,5.44647,5.4434,5.4434,9000000.0
2009-01-09 08:12:00,5.44267,5.44568,5.4423,5.44568,10000000.0
2009-01-09 08:13:00,5.44596,5.44681,5.44517,5.44659,11000000.0
2009-01-09 08:14:00,5.44548,5.44646,5.44482,5.44571,12000000.0
2009-01-09 08:15:00,5.4467,5.4467,5.44492,5.44492,15000000.0
2009-01-09 08:16:00,5.44544,5.44571,5.44367,5.44507,14000000.0
2009-01-09 08:17:00,5.445,5.44572,5.44454,5.44499,10000000.0
2009-01-09 08:18:00,5.44548,5.44704,5.44548,5.44609,9000000.0
2009-01-09 08:19:00,5.44732,5.44907,5.44678,5.44839,11000000.0
2009-01-09 08:20:00,5.45037,5.45057,5.44774,5.44863,11000000.0
2009-01-09 08:21:00,5.44938,5.45012,5.44792,5.44979,20000000.0
2009-01-09 08:22:00,5.4489,5.44997,5.44868,5.44911,8000000.0
2009-01-09 08:23:00,5.44938,5.45054,5.44879,5.44948,12000000.0
2009-01-09 08:24:00,5.44965,5.45009,5.44814,5.44929,13000000.0
2009-01-09 08:25:00,5.45112,5.45112,5.44924,5.45012,12000000.0
2009-01-09 08:26:00,5.4514,5.4514,5.44865,5.44967,13000000.0
2009-01-09 08:27:00,5.45055,5.45055,5.44892,5.44978,11000000.0
2009-01-09 08:28:00,5.44882,5.44957,5.44841,5.44865,8000000.0
2009-01-09 08:29:00,5.44771,5.44906,5.44659,5.44712,12000000.0
2009-01-09 08:30:00,5.44649,5.44781,5.44625,5.4469,11000000.0
2009-01-09 08:31:00,5.44699,5.44785,5.44616,5.44766,10000000.0
2009-01-09 08:32:00,5.44736,5.44823,5.44609,5.44679,13000000.0
2009-01-09 08:33:00,5.4462,5.44782,5.44574,5.4471,11000000.0
2009-01-09 08:34:00,5.44721,5.44802,5.44668,5.44764,17000000.0
2009-01-09 08:35:00,5.44806,5.44951,5.44784,5.44798,11000000.0
2009-01-09 08:36:00,5.44887,5.45026,5.44886,5.44966,10000000.0
2009-01-09 08:37:00,5.45114,5.45225,5.45017,5.45086,9000000.0
2009-01-09 08:38:00,5.45111,5.45218,5.45093,5.4521,18000000.0
2009-01-09 08:39:00,5.45153,5.45203,5.45086,5.45114,8000000.0
2009-01-09 08:40:00,5.45135,5.45249,5.45101,5.45154,7000000.0
2009-01-09 08:41:00,5.44998,5.45178,5.44978,5.45102,16000000.0
2009-01-09 08:42:00,5.4514,5.4515,5.45035,5.45035,14000000.0
2009-01-09 08:43:00,5.45095,5.45212,5.45042,5.45075,12000000.0
2009-01-09 08:44:00,5.45089,5.45164,5.44989,5.44989,9000000.0
2009-01-09 08:45:00,5.4494,5.45095,5.44882,5.44963,18000000.0
2009-01-09 08:46:00,5.44914,5.44996,5.44698,5.44698,14000000.0
2009-01-09 08:47:00,5.44753,5.44855,5.44653,5.44843,18000000.0
2009-01-09 08:48:00,5.44796,5.44916,5.44773,5.44852,12000000.0
2009-01-09 08:49:00,5.44927,5.44983,5.44783,5.44784,14000000.0
2009-01-09 08:50:00,5.44842,5.44842,5.44553,5.44674,16000000.0
2009-01-09 08:51:00,5.44664,5.44664,5.44483,5.44595,21000000.0
2009-01-09 08:52:00,5.4449,5.44567,5.44352,5.44416,20000000.0
2009-01-09 08:53:00,5.44267,5.44413,5.44172,5.44347,7000000.0
2009-01-09 08:54:00,5.44232,5.44311,5.44123,5.44307,17000000.0
2009-01-09 08:55:00,5.44395,5.44421,5.44222,5.44364,12000000.0
2009-01-09 08:56:00,5.44354,5.44551,5.44323,5.44337,17000000.0
2009-01-09 08:57:00,5.44301,5.44478,5.44301,5.44473,16000000.0
2009-01-09 08:58:00,5.44521,5.44648,5.44486,5.44601,12000000.0
2009-01-09 08:59:00,5.44653,5.44732,5.44546,5.44634,13000000.0
2009-01-09 09:00:00,5.4452,5.4462,5.44367,5.44546,17000000.0
2009-01-09 09:01:00,5.44516,5.44631,5.44413,5.44631,13000000.0
2009-01-09 09:02:00,5.44622,5.44683,5.4451,5.44585,8000000.0
2009-01-09 09:03:00,5.44577,5.44677,5.44359,5.44584,16000000.0
2009-01-09 09:04:00,5.4435,5.4445,5.44299,5.44302,8000000.0
2009-01-09 09:05:00,5.44345,5.44388,5.44014,5.44129,11000000.0
2009-01-09 09:06:00,5.4412,5.4415,5.43933,5.43955,10000000.0
2009-01-09 09:07:00,5.4393,5.44052,5.43908,5.4395,10000000.0
2009-01-09 09:08:00,5.44084,5.44162,5.43962,5.44162,19000000.0
2009-01-09 09:09:00,5.44233,5.44371,5.44112,5.44189,16000000.0
2009-01-09 09:10:00,5.44225,5.44505,5.44183,5.4448,8000000.0
2009-01-09 09:11:00,5.4455,5.44635,5.44465,5.44465,11000000.0
2009-01-09 09:12:00,5.44474,5.44585,5.44363,5.44363,16000000.0
2009-01-09 09:13:00,5.44491,5.44491,5.44257,5.44487,15000000.0
2009-01-09 09:14:00,5.44531,5.44685,5.44421,5.44657,17000000.0
2009-01-09 09:15:00,5.44539,5.44667,5.44443,5.44533,12000000.0
2009-01-09 09:16:00,5.44438,5.44494,5.44255,5.44399,14000000.0
2009-01-09 09:17:00,5.4439,5.44534,5.4433,5.44423,14000000.0
2009-01-09 09:18:00,5.44512,5.44512,5.44381,5.44457,18000000.0
2009-01-09 09:19:00,5.44377,5.44469,5.44094,5.44094,14000000.0
2009-01-09 09:20:00,5.44197,5.44197,5.43586,5.43718,18000000.0
2009-01-09 09:21:00,5.43716,5.43892,5.43518,5.43892,17000000.0
2009-01-09 09:22:00,5.43809,5.43827,5.43603,5.43638,13000000.0
2009-01-09 09:23:00,5.43745,5.43772,5.43418,5.43462,12000000.0
2009-01-09 09:24:00,5.43431,5.43523,5.43226,5.43493,14000000.0
2009-01-09 09:25:00,5.43483,5.43714,5.43471,5.4369,9000000.0
2009-01-09 09:26:00,5.43696,5.43706,5.43571,5.43592,13000000.0
2009-01-09 09:27:00,5.4369,5.43691,5.43094,5.43263,13000000.0
2009-01-09 09:28:00,5.43165,5.43503,5.43165,5.43428,19000000.0
2009-01-09 09:29:00,5.43594,5.43595,5.43344,5.43424,14000000.0
2009-01-09 09:30:00,5.43379,5.43477,5.4315,5.43297,15000000.0
2009-01-09 09:31:00,5.43429,5.4361,5.43404,5.4361,11000000.0
2009-01-09 09:32:00,5.43612,5.44222,5.43612,5.44092,16000000.0
2009-01-09 09:33:00,5.44148,5.4419,5.43936,5.4419,9000000.0
2009-01-09 09:34:00,5.44187,5.44482,5.44179,5.44358,18000000.0
2009-01-09 09:35:00,5.44389,5.44518,5.44324,5.4444,14000000.0
2009-01-09 09:36:00,5.44308,5.44332,5.43967,5.44179,16000000.0
2009-01-09 09:37:00,5.44117,5.44247,5.44062,5.44129,20000000.0
2009-01-09 09:38:00,5.44121,5.44188,5.44066,5.44114,19000000.0
2009-01-09 09:39:00,5.44172,5.44247,5.44072,5.44167,16000000.0
2009-01-09 09:40:00,5.44174,5.44174,5.43983,5.44085,12000000.0
2009-01-09 09:41:00,5.43984,5.44034,5.43704,5.43909,18000000.0
2009-01-09 09:42:00,5.4379,5.43868,5.43641,5.43662,16000000.0
2009-01-09 09:43:00,5.43812,5.43844,5.43566,5.43734,15000000.0
2009-01-09 09:44:00,5.43768,5.4404,5.43603,5.43965,13000000.0
2009-01-09 09:45:00,5.44065,5.4422,5.43942,5.44219,13000000.0
2009-01-09 09:46:00,5.44177,5.44369,5.44082,5.44303,17000000.0
2009-01-09 09:47:00,5.44286,5.44375,5.44033,5.44161,13000000.0
2009-01-09 09:48:00,5.43963,5.4418,5.43894,5.44083,16000000.0
2009-01-09 09:49:00,5.44191,5.4466,5.44181,5.4466,17000000.0
2009-01-09 09:50:00,5.44696,5.44973,5.44538,5.44827,12000000.0
2009-01-09 09:51:00,5.44821,5.44993,5.44725,5.44838,16000000.0
2009-01-09 09:52:00,5.44768,5.44899,5.44434,5.44736,16000000.0
2009-01-09 09:53:00,5.44725,5.44923,5.44706,5.44845,15000000.0
2009-01-09 09:54:00,5.44657,5.44946,5.44657,5.44817,15000000.0
2009-01-09 09:55:00,5.44912,5.45021,5.44799,5.44799,15000000.0
2009-01-09 09:56:00,5.44817,5.45054,5.44816,5.44833,17000000.0
2009-01-09 09:57:00,5.44869,5.44936,5.44704,5.44884,12000000.0
2009-01-09 09:58:00,5.44795,5.44885,5.44704,5.44823,14000000.0
2009-01-09 09:59:00,5.44687,5.44707,5.44494,5.44588,10000000.0
2009-01-09 10:00:00,5.44424,5.44482,5.44089,5.44404,11000000.0
2009-01-09 10:01:00,5.44301,5.44424,5.44179,5.44424,24000000.0
2009-01-09 10:02:00,5.44335,5.44352,5.44093,5.4419,14000000.0
2009-01-09 10:03:00,5.44343,5.44407,5.44137,5.44311,16000000.0
2009-01-09 10:04:00,5.44362,5.44519,5.44298,5.44377,10000000.0
2009-01-09 10:05:00,5.44359,5.44504,5.44316,5.44504,10000000.0
2009-01-09 10:06:00,5.44468,5.44468,5.44266,5.44408,9000000.0
2009-01-09 10:07:00,5.44334,5.44518,5.44293,5.44365,11000000.0
2009-01-09 10:08:00,5.44437,5.4446,5.44197,5.4422,9000000.0
2009-01-09 10:09:00,5.44018,5.44427,5.44002,5.44324,11000000.0
2009-01-09 10:10:00,5.44437,5.44487,5.44238,5.44312,15000000.0
2009-01-09 10:11:00,5.44178,5.44369,5.44163,5.44202,16000000.0
2009-01-09 10:12:00,5.44238,5.4433,5.44133,5.44259,19000000.0
2009-01-09 10:13:00,5.43987,5.44287,5.43987,5.44165,9000000.0
2009-01-09 10:14:00,5.43926,5.44089,5.43837,5.43953,11000000.0
2009-01-09 10:15:00,5.43881,5.44019,5.43796,5.44019,8000000.0
2009-01-09 10:16:00,5.44179,5.44251,5.43965,5.44032,17000000.0
2009-01-09 10:17:00,5.44015,5.44189,5.43816,5.44087,16000000.0
2009-01-09 10:18:00,5.44178,5.44234,5.44018,5.4418,16000000.0
2009-01-09 10:19:00,5.44165,5.44388,5.44024,5.44265,17000000.0
2009-01-09 10:20:00,5.44329,5.44463,5.44153,5.44427,16000000.0
2009-01-09 10:21:00,5.4432,5.44385,5.44181,5.44385,7000000.0
2009-01-09 10:22:00,5.44312,5.44476,5.44281,5.44476,10000000.0
2009-01-09 10:23:00,5.44302,5.4445,5.44242,5.44288,14000000.0
2009-01-09 10:24:00,5.44318,5.44609,5.44254,5.44439,13000000.0
2009-01-09 10:25:00,5.44461,5.44643,5.44318,5.44643,12000000.0
2009-01-09 10:26:00,5.44519,5.44741,5.44519,5.44741,11000000.0
2009-01-09 10:27:00,5.44741,5.4482,5.44613,5.44689,13000000.0
2009-01-09 10:28:00,5.44655,5.44807,5.44631,5.44774,13000000.0
2009-01-09 10:29:00,5.44665,5.44789,5.44597,5.44686,11000000.0
2009-01-09 10:30:00,5.44639,5.44711,5.44552,5.44693,9000000.0
2009-01-09 10:31:00,5.44729,5.44811,5.44576,5.44806,16000000.0
2009-01-09 10:32:00,5.44727,5.44937,5.44714,5.44937,9000000.0
2009-01-09 10:33:00,5.44804,5.45025,5.44768,5.44925,12000000.0
2009-01-09 10:34:00,5.44939,5.45506,5.44924,5.45218,11000000.0
2009-01-09 10:35:00,5.45398,5.45519,5.4501,5.45054,17000000.0
2009-01-09 10:36:00,5.44991,5.45366,5.4498,5.45294,10000000.0
2009-01-09 10:37:00,5.45339,5.45339,5.45047,5.45102,15000000.0
2009-01-09 10:38:00,5.45121,5.45359,5.45025,5.45359,17000000.0
2009-01-09 10:39:00,5.45415,5.45493,5.45139,5.45317,13000000.0
2009-01-09 10:40:00,5.45276,5.45276,5.4488,5.44909,10000000.0
2009-01-09 10:41:00,5.44948,5.45117,5.44817,5.44817,15000000.0
2009-01-09 10:42:00,5.44828,5.44958,5.44616,5.44827,12000000.0
2009-01-09 10:43:00,5.44699,5.44764,5.44545,5.44759,13000000.0
2009-01-09 10:44:00,5.44736,5.44883,5.44714,5.4486,12000000.0
2009-01-09 10:45:00,5.44859,5.45216,5.44828,5.45169,13000000.0
2009-01-09 10:46:00,5.45069,5.45235,5.44907,5.45037,13000000.0
2009-01-09 10:47:00,5.45007,5.45089,5.4479,5.44825,7000000.0
2009-01-09 10:48:00,5.4496,5.45002,5.44693,5.44693,12000000.0
2009-01-09 10:49:00,5.4473,5.44827,5.446,5.44719,10000000.0
2009-01-09 10:50:00,5.44635,5.44705,5.4443,5.44649,14000000.0
2009-01-09 10:51:00,5.44683,5.44775,5.4458,5.44775,11000000.0
2009-01-09 10:52:00,5.44807,5.45114,5.44796,5.44933,20000000.0
2009-01-09 10:53:00,5.45084,5.45119,5.44945,5.45075,9000000.0
2009-01-09 10:54:00,5.45135,5.45378,5.44973,5.45378,18000000.0
2009-01-09 10:55:00,5.45266,5.45311,5.45119,5.45199,10000000.0
2009-01-09 10:56:00,5.45083,5.45206,5.45083,5.45121,11000000.0
2009-01-09 10:57:00,5.45195,5.45251,5.45112,5.45206,8000000.0
2009-01-09 10:58:00,5.45282,5.45535,5.45265,5.45454,10000000.0
2009-01-09 10:59:00,5.45576,5.45811,5.45497,5.45776,10000000.0
2009-01-09 11:00:00,5.45652,5.45749,5.4546,5.45469,15000000.0
2009-01-09 11:01:00,5.45664,5.45694,5.45527,5.45567,12000000.0
2009-01-09 11:02:00,5.45549,5.45588,5.45421,5.45522,8000000.0
2009-01-09 11:03:00,5.45433,5.45541,5.45291,5.45323,11000000.0
2009-01-09 11:04:00,5.45397,5.45524,5.45347,5.45462,15000000.0
2009-01-09 11:05:00,5.45448,5.45448,5.45169,5.45212,17000000.0
2009-01-09 11:06:00,5.45277,5.45334,5.45175,5.45324,12000000.0
2009-01-09 11:07:00,5.45186,5.45403,5.45186,5.45322,11000000.0
2009-01-09 11:08:00,5.453,5.45307,5.45047,5.45252,22000000.0
2009-01-09 11:09:00,5.45107,5.45246,5.45058,5.45246,9000000.0
2009-01-09 11:10:00,5.45042,5.45265,5.44946,5.45085,16000000.0
2009-01-09 11:11:00,5.4526,5.45327,5.45071,5.4518,7000000.0
2009-01-09 11:12:00,5.45182,5.45353,5.45158,5.45209,15000000.0
2009-01-09 11:13:00,5.45242,5.45249,5.45104,5.45104,11000000.0
2009-01-09 11:14:00,5.45179,5.45179,5.44985,5.4499,18000000.0
2009-01-09 11:15:00,5.44998,5.44998,5.44805,5.44925,11000000.0
2009-01-09 11:16:00,5.44924,5.44969,5.44755,5.44868,13000000.0
2009-01-09 11:17:00,5.4502,5.45163,5.44795,5.45052,13000000.0
2009-01-09 11:18:00,5.45264,5.45264,5.45145,5.45172,9000000.0
2009-01-09 11:19:00,5.45053,5.45099,5.44658,5.44662,17000000.0
2009-01-09 11:20:00,5.44696,5.44918,5.44591,5.44591,14000000.0
2009-01-09 11:21:00,5.44599,5.44802,5.44553,5.44553,14000000.0
2009-01-09 11:22:00,5.44601,5.44601,5.4428,5.44401,22000000.0
2009-01-09 11:23:00,5.44367,5.44379,5.43796,5.4392,8000000.0
2009-01-09 11:24:00,5.4402,5.44149,5.43838,5.44042,18000000.0
2009-01-09 11:25:00,5.4404,5.4414,5.44004,5.44012,9000000.0
2009-01-09 11:26:00,5.44011,5.44144,5.43905,5.43905,15000000.0
2009-01-09 11:27:00,5.44004,5.44202,5.43969,5.4411,10000000.0
2009-01-09 11:28:00,5.4415,5.44293,5.44028,5.44197,13000000.0
2009-01-09 11:29:00,5.44164,5.44164,5.43937,5.44058,17000000.0
2009-01-09 11:30:00,5.44223,5.44529,5.44135,5.44332,13000000.0
2009-01-09 11:31:00,5.44246,5.44332,5.44005,5.4418,12000000.0
2009-01-09 11:32:00,5.43998,5.44252,5.43998,5.44198,20000000.0
2009-01-09 11:33:00,5.44234,5.44243,5.44038,5.44096,16000000.0
2009-01-09 11:34:00,5.44145,5.44294,5.44145,5.4422,13000000.0
2009-01-09 11:35:00,5.44113,5.44199,5.4388,5.44125,14000000.0
2009-01-09 11:36:00,5.44102,5.44207,5.43953,5.44207,11000000.0
2009-01-09 11:37:00,5.44203,5.44277,5.44073,5.44244,16000000.0
2009-01-09 11:38:00,5.44273,5.44334,5.44184,5.44257,8000000.0
2009-01-09 11:39:00,5.44303,5.44367,5.44191,5.44254,11000000.0
2009-01-09 11:40:00,5.44238,5.44381,5.44173,5.44173,12000000.0
2009-01-09 11:41:00,5.44322,5.44408,5.442,5.44308,10000000.0
2009-01-09 11:42:00,5.44394,5.44472,5.44315,5.44342,10000000.0
2009-01-09 11:43:00,5.44303,5.44364,5.44165,5.44347,17000000.0
2009-01-09 11:44:00,5.44373,5.44426,5.4425,5.44347,15000000.0
2009-01-09 11:45:00,5.44315,5.44366,5.44222,5.44307,16000000.0
2009-01-09 11:46:00,5.44364,5.44504,5.44306,5.44504,7000000.0
2009-01-09 11:47:00,5.44432,5.44552,5.44201,5.44293,16000000.0
2009-01-09 11:48:00,5.44307,5.44307,5.44155,5.44245,13000000.0
2009-01-09 11:49:00,5.4438,5.4438,5.44247,5.44327,10000000.0
2009-01-09 11:50:00,5.44395,5.44395,5.44078,5.44213,12000000.0
2009-01-09 11:51:00,5.44081,5.44255,5.44081,5.44255,14000000.0
2009-01-09 11:52:00,5.44266,5.44359,5.43891,5.43907,18000000.0
2009-01-09 11:53:00,5.43752,5.44092,5.43664,5.44011,16000000.0
2009-01-09 11:54:00,5.44024,5.44024,5.43711,5.43838,8000000.0
2009-01-09 11:55:00,5.4379,5.43818,5.43249,5.43249,8000000.0
2009-01-09 11:56:00,5.43172,5.43683,5.4317,5.43683,8000000.0
2009-01-09 11:57:00,5.43591,5.43811,5.43532,5.43708,11000000.0
2009-01-09 11:58:00,5.43801,5.43854,5.43573,5.43669,14000000.0
2009-01-09 11:59:00,5.43808,5.43833,5.43622,5.43726,11000000.0
2009-01-09 12:00:00,5.43563,5.43563,5.42837,5.42939,15000000.0
2009-01-09 12:01:00,5.42776,5.42892,5.42468,5.42671,13000000.0
2009-01-09 12:02:00,5.42522,5.42522,5.4211,5.42253,15000000.0
2009-01-09 12:03:00,5.42302,5.42415,5.42085,5.4241,11000000.0
2009-01-09 12:04:00,5.42379,5.42422,5.42233,5.42422,9000000.0
2009-01-09 12:05:00,5.42299,5.42537,5.42299,5.42409,9000000.0
2009-01-09 12:06:00,5.42628,5.42667,5.42291,5.42466,15000000.0
2009-01-09 12:07:00,5.42563,5.42617,5.42365,5.42375,11000000.0
2009-01-09 12:08:00,5.42607,5.42607,5.42393,5.4255,8000000.0
2009-01-09 12:09:00,5.42453,5.42648,5.4245,5.42648,18000000.0
2009-01-09 12:10:00,5.4264,5.42704,5.42577,5.42665,14000000.0
2009-01-09 12:11:00,5.4254,5.42591,5.42492,5.42504,9000000.0
2009-01-09 12:12:00,5.42587,5.42709,5.4256,5.42592,18000000.0
2009-01-09 12:13:00,5.42594,5.42846,5.4254,5.42669,12000000.0
2009-01-09 12:14:00,5.42769,5.42884,5.4265,5.42714,10000000.0
2009-01-09 12:15:00,5.42885,5.43,5.42828,5.42885,8000000.0
2009-01-09 12:16:00,5.43046,5.43236,5.43,5.43186,14000000.0
2009-01-09 12:17:00,5.43103,5.43171,5.42973,5.42999,13000000.0
2009-01-09 12:18:00,5.43149,5.43149,5.42964,5.4307,10000000.0
2009-01-09 12:19:00,5.42987,5.42987,5.42786,5.42812,11000000.0
2009-01-09 12:20:00,5.4286,5.42892,5.42645,5.42645,8000000.0
2009-01-09 12:21:00,5.4263,5.42705,5.42321,5.42598,20000000.0
2009-01-09 12:22:00,5.42364,5.42531,5.4233,5.42531,14000000.0
2009-01-09 12:23:00,5.42594,5.42685,5.42492,5.42528,11000000.0
2009-01-09 12:24:00,5.42696,5.4286,5.42608,5.42853,17000000.0
2009-01-09 12:25:00,5.42701,5.42836,5.4249,5.42685,12000000.0
2009-01-09 12:26:00,5.42552,5.42845,5.42485,5.42845,7000000.0
2009-01-09 12:27:00,5.42805,5.43073,5.42713,5.43048,7000000.0
2009-01-09 12:28:00,5.43011,5.43015,5.4279,5.42955,19000000.0
2009-01-09 12:29:00,5.42784,5.43019,5.42748,5.42821,12000000.0
2009-01-09 12:30:00,5.42892,5.43079,5.4287,5.42883,10000000.0
2009-01-09 12:31:00,5.42993,5.43048,5.42665,5.42751,12000000.0
2009-01-09 12:32:00,5.42807,5.42818,5.42559,5.42789,12000000.0
2009-01-09 12:33:00,5.42671,5.42845,5.42587,5.42587,15000000.0
2009-01-09 12:34:00,5.42697,5.42717,5.42456,5.42566,12000000.0
2009-01-09 12:35:00,5.42488,5.42488,5.42172,5.42369,12000000.0
2009-01-09 12:36:00,5.4245,5.42645,5.42397,5.4264,15000000.0
2009-01-09 12:37:00,5.42712,5.42768,5.4249,5.4249,8000000.0
2009-01-09 12:38:00,5.42545,5.42715,5.42482,5.42562,15000000.0
2009-01-09 12:39:00,5.42801,5.42838,5.42633,5.428,14000000.0
2009-01-09 12:40:00,5.42846,5.43195,5.42828,5.43035,18000000.0
2009-01-09 12:41:00,5.43115,5.4334,5.43034,5.43313,11000000.0
2009-01-09 12:42:00,5.43239,5.43284,5.42966,5.43017,17000000.0
2009-01-09 12:43:00,5.4301,5.43205,5.42991,5.43205,11000000.0
2009-01-09 12:44:00,5.43286,5.43286,5.43014,5.43174,13000000.0
2009-01-09 12:45:00,5.43169,5.43175,5.42865,5.42888,10000000.0
2009-01-09 12:46:00,5.42997,5.43041,5.4277,5.42931,20000000.0
2009-01-09 12:47:00,5.42844,5.42844,5.42518,5.42693,10000000.0
2009-01-09 12:48:00,5.4262,5.42724,5.42497,5.42724,10000000.0
2009-01-09 12:49:00,5.42708,5.43008,5.42659,5.43008,15000000.0
2009-01-09 12:50:00,5.43014,5.43102,5.42743,5.42797,14000000.0
2009-01-09 12:51:00,5.42889,5.43023,5.42671,5.42751,14000000.0
2009-01-09 12:52:00,5.42674,5.43126,5.42656,5.42848,9000000.0
2009-01-09 12:53:00,5.42683,5.42967,5.42622,5.42836,9000000.0
2009-01-09 12:54:00,5.42599,5.42765,5.42521,5.42674,20000000.0
2009-01-09 12:55:00,5.42544,5.42695,5.42295,5.42375,12000000.0
2009-01-09 12:56:00,5.4251,5.42556,5.42366,5.42366,7000000.0
2009-01-09 12:57:00,5.42441,5.42485,5.4222,5.42356,13000000.0
2009-01-09 12:58:00,5.42432,5.42593,5.42361,5.42421,16000000.0
2009-01-09 12:59:00,5.42679,5.42758,5.42564,5.42564,14000000.0
2009-01-09 13:00:00,5.42797,5.43106,5.42797,5.43019,12000000.0
2009-01-09 13:01:00,5.43097,5.43097,5.42816,5.42868,17000000.0
2009-01-09 13:02:00,5.42795,5.42855,5.4251,5.42821,10000000.0
2009-01-09 13:03:00,5.42635,5.42947,5.42635,5.42852,22000000.0
2009-01-09 13:04:00,5.4285,5.43365,5.42825,5.43263,20000000.0
2009-01-09 13:05:00,5.43299,5.43299,5.43147,5.43289,14000000.0
2009-01-09 13:06:00,5.43149,5.43292,5.42919,5.42951,17000000.0
2009-01-09 13:07:00,5.43018,5.43074,5.42742,5.42876,22000000.0
2009-01-09 13:08:00,5.42791,5.42889,5.42477,5.42688,12000000.0
2009-01-09 13:09:00,5.4298,5.4306,5.4284,5.43006,12000000.0
2009-01-09 13:10:00,5.42881,5.43084,5.42881,5.43057,20000000.0
2009-01-09 13:11:00,5.42996,5.43204,5.42844,5.43062,12000000.0
2009-01-09 13:12:00,5.43106,5.43106,5.42841,5.42882,16000000.0
2009-01-09 13:13:00,5.42988,5.43141,5.42795,5.43141,14000000.0
2009-01-09 13:14:00,5.4316,5.43183,5.42987,5.43049,17000000.0
2009-01-09 13:15:00,5.43139,5.43187,5.4294,5.4294,7000000.0
2009-01-09 13:16:00,5.43047,5.43178,5.42992,5.43131,9000000.0
2009-01-09 13:17:00,5.4311,5.4328,5.4304,5.43247,15000000.0
2009-01-09 13:18:00,5.43268,5.43268,5.43097,5.43128,17000000.0
2009-01-09 13:19:00,5.43192,5.43275,5.4307,5.43154,15000000.0
2009-01-09 13:20:00,5.43214,5.43666,5.43172,5.43666,12000000.0
2009-01-09 13:21:00,5.43509,5.43871,5.43435,5.43752,24000000.0
2009-01-09 13:22:00,5.43971,5.44186,5.43884,5.44173,12000000.0
2009-01-09 13:23:00,5.44148,5.44159,5.43787,5.43787,12000000.0
2009-01-09 13:24:00,5.43873,5.43966,5.43704,5.43728,18000000.0
2009-01-09 13:25:00,5.43646,5.43834,5.43646,5.43739,12000000.0
2009-01-09 13:26:00,5.43776,5.43964,5.43723,5.43772,12000000.0
2009-01-09 13:27:00,5.43854,5.43887,5.43728,5.43887,9000000.0
2009-01-09 13:28:00,5.43876,5.43889,5.43734,5.4382,15000000.0
2009-01-09 13:29:00,5.43802,5.4384,5.43707,5.43803,14000000.0
2009-01-09 13:30:00,5.43733,5.43896,5.43714,5.43737,11000000.0
2009-01-09 13:31:00,5.43817,5.43861,5.43685,5.43859,11000000.0
2009-01-09 13:32:00,5.43764,5.43813,5.43616,5.43813,8000000.0
2009-01-09 13:33:00,5.43686,5.43733,5.43541,5.43714,14000000.0
2009-01-09 13:34:00,5.43734,5.43734,5.43434,5.43539,11000000.0
2009-01-09 13:35:00,5.43417,5.43524,5.43116,5.43237,16000000.0
2009-01-09 13:36:00,5.43353,5.43388,5.43236,5.4333,8000000.0
2009-01-09 13:37:00,5.43397,5.43443,5.43115,5.43404,17000000.0
2009-01-09 13:38:00,5.43452,5.43817,5.43372,5.43658,14000000.0
2009-01-09 13:39:00,5.43753,5.43828,5.43584,5.4382,10000000.0
2009-01-09 13:40:00,5.43798,5.4408,5.43724,5.4408,8000000.0
2009-01-09 13:41:00,5.44244,5.44649,5.4407,5.44649,11000000.0
2009-01-09 13:42:00,5.44676,5.4499,5.44574,5.44823,14000000.0
2009-01-09 13:43:00,5.44705,5.44751,5.44619,5.44684,11000000.0
2009-01-09 13:44:00,5.44572,5.4462,5.44441,5.44566,11000000.0
2009-01-09 13:45:00,5.44476,5.44513,5.44187,5.44376,14000000.0
2009-01-09 13:46:00,5.44244,5.44391,5.44196,5.44234,11000000.0
2009-01-09 13:47:00,5.44252,5.44385,5.44218,5.44236,13000000.0
2009-01-09 13:48:00,5.44327,5.44414,5.44159,5.44264,14000000.0
2009-01-09 13:49:00,5.44304,5.44367,5.44169,5.44289,12000000.0
2009-01-09 13:50:00,5.44384,5.44399,5.44204,5.44362,16000000.0
2009-01-09 13:51:00,5.4426,5.44317,5.43895,5.44065,14000000.0
2009-01-09 13:52:00,5.44069,5.441,5.43934,5.441,10000000.0
2009-01-09 13:53:00,5.44089,5.44176,5.44003,5.44099,10000000.0
2009-01-09 13:54:00,5.44052,5.44052,5.43604,5.43792,8000000.0
2009-01-09 13:55:00,5.43909,5.43909,5.4325,5.4325,13000000.0
2009-01-09 13:56:00,5.4324,5.43453,5.42901,5.43136,17000000.0
2009-01-09 13:57:00,5.43079,5.43171,5.42878,5.42878,13000000.0
2009-01-09 13:58:00,5.42989,5.43048,5.42723,5.42767,7000000.0
2009-01-09 13:59:00,5.42685,5.42773,5.42565,5.42696,9000000.0
2009-01-09 14:00:00,5.42602,5.42913,5.42587,5.42884,7000000.0
2009-01-09 14:01:00,5.42891,5.42903,5.42599,5.42903,11000000.0
2009-01-09 14:02:00,5.42784,5.43023,5.42688,5.42866,19000000.0
2009-01-09 14:03:00,5.42763,5.42963,5.42714,5.42871,13000000.0
2009-01-09 14:04:00,5.4281,5.42865,5.4259,5.42632,22000000.0
2009-01-09 14:05:00,5.42538,5.42726,5.42511,5.42702,17000000.0
2009-01-09 14:06:00,5.428,5.428,5.42479,5.42594,11000000.0
2009-01-09 14:07:00,5.42708,5.42798,5.42516,5.42749,9000000.0
2009-01-09 14:08:00,5.42732,5.42818,5.42632,5.42753,11000000.0
2009-01-09 14:09:00,5.42717,5.4288,5.42628,5.42731,12000000.0
2009-01-09 14:10:00,5.42726,5.42942,5.42726,5.42906,13000000.0
2009-01-09 14:11:00,5.42937,5.43002,5.42777,5.42894,14000000.0
2009-01-09 14:12:00,5.43028,5.43148,5.42813,5.43134,11000000.0
2009-01-09 14:13:00,5.43042,5.43436,5.43033,5.43436,11000000.0
2009-01-09 14:14:00,5.4352,5.43539,5.43374,5.43454,7000000.0
2009-01-09 14:15:00,5.43449,5.43517,5.43308,5.43391,14000000.0
2009-01-09 14:16:00,5.43403,5.43421,5.43196,5.43301,13000000.0
2009-01-09 14:17:00,5.43361,5.43846,5.43361,5.43674,22000000.0
2009-01-09 14:18:00,5.43846,5.43846,5.43508,5.43664,15000000.0
2009-01-09 14:19:00,5.43748,5.44062,5.43705,5.44012,12000000.0
2009-01-09 14:20:00,5.43964,5.44118,5.43927,5.4406,7000000.0
2009-01-09 14:21:00,5.43886,5.439,5.43546,5.43648,13000000.0
2009-01-09 14:22:00,5.43625,5.43654,5.43463,5.435,8000000.0
2009-01-09 14:23:00,5.43584,5.4371,5.43544,5.43681,11000000.0
2009-01-09 14:24:00,5.43639,5.43673,5.43475,5.43475,13000000.0
2009-01-09 14:25:00,5.43509,5.43639,5.43292,5.43434,15000000.0
2009-01-09 14:26:00,5.43513,5.43615,5.43423,5.43531,8000000.0
2009-01-09 14:27:00,5.43567,5.4366,5.43515,5.4356,10000000.0
2009-01-09 14:28:00,5.4368,5.43828,5.4362,5.43743,11000000.0
2009-01-09 14:29:00,5.43765,5.43853,5.43648,5.4384,21000000.0
2009-01-09 14:30:00,5.43796,5.43796,5.43625,5.43719,11000000.0
2009-01-09 14:31:00,5.43583,5.44059,5.43583,5.44059,17000000.0
2009-01-09 14:32:00,5.44141,5.44297,5.44017,5.44125,15000000.0
2009-01-09 14:33:00,5.44121,5.44224,5.44016,5.44082,8000000.0
2009-01-09 14:34:00,5.44054,5.44121,5.43835,5.4399,9000000.0
2009-01-09 14:35:00,5.44055,5.44147,5.43854,5.43967,11000000.0
2009-01-09 14:36:00,5.43698,5.43933,5.43618,5.43701,15000000.0
2009-01-09 14:37:00,5.4358,5.43774,5.4358,5.43767,8000000.0
2009-01-09 14:38:00,5.43748,5.4386,5.43673,5.43673,10000000.0
2009-01-09 14:39:00,5.43609,5.43772,5.43609,5.43637,19000000.0
2009-01-09 14:40:00,5.43712,5.43776,5.43403,5.43563,15000000.0
2009-01-09 14:41:00,5.43483,5.43547,5.43357,5.43546,15000000.0
2009-01-09 14:42:00,5.43512,5.43679,5.43484,5.4353,17000000.0
2009-01-09 14:43:00,5.43626,5.44139,5.43626,5.44071,15000000.0
2009-01-09 14:44:00,5.44044,5.44184,5.43782,5.43782,15000000.0
2009-01-09 14:45:00,5.4367,5.43927,5.43564,5.43683,9000000.0
2009-01-09 14:46:00,5.43311,5.43558,5.4315,5.43193,11000000.0
2009-01-09 14:47:00,5.42926,5.432,5.42762,5.42827,12000000.0
2009-01-09 14:48:00,5.42872,5.43072,5.42718,5.42974,12000000.0
2009-01-09 14:49:00,5.42959,5.43388,5.42959,5.43388,12000000.0
2009-01-09 14:50:00,5.4339,5.43407,5.43185,5.4333,15000000.0
2009-01-09 14:51:00,5.43395,5.43395,5.4315,5.43293,10000000.0
2009-01-09 14:52:00,5.433,5.433,5.42948,5.42982,13000000.0
2009-01-09 14:53:00,5.43102,5.43341,5.43042,5.43341,13000000.0
2009-01-09 14:54:00,5.43343,5.43426,5.43291,5.43364,9000000.0
2009-01-09 14:55:00,5.43467,5.43509,5.43233,5.43356,16000000.0
2009-01-09 14:56:00,5.43334,5.43567,5.43277,5.43507,15000000.0
2009-01-09 14:57:00,5.43592,5.43592,5.43353,5.43514,15000000.0
2009-01-09 14:58:00,5.43497,5.43633,5.43451,5.43605,11000000.0
2009-01-09 14:59:00,5.43731,5.43731,5.4359,5.43697,14000000.0
2009-01-09 15:00:00,5.43753,5.43753,5.43479,5.43715,18000000.0
2009-01-09 15:01:00,5.43699,5.43787,5.43636,5.43785,12000000.0
2009-01-09 15:02:00,5.43675,5.4375,5.43572,5.43625,7000000.0
2009-01-09 15:03:00,5.43749,5.43788,5.4363,5.43764,18000000.0
2009-01-09 15:04:00,5.43826,5.44116,5.43771,5.44116,21000000.0
2009-01-09 15:05:00,5.44065,5.44237,5.44018,5.44201,13000000.0
2009-01-09 15:06:00,5.4424,5.44315,5.44129,5.44284,14000000.0
2009-01-09 15:07:00,5.44118,5.44226,5.43929,5.43929,22000000.0
2009-01-09 15:08:00,5.4383,5.43914,5.43721,5.43777,10000000.0
2009-01-09 15:09:00,5.43891,5.44095,5.43589,5.43589,9000000.0
2009-01-09 15:10:00,5.43732,5.43797,5.43516,5.43664,14000000.0
2009-01-09 15:11:00,5.43708,5.43999,5.43694,5.43912,12000000.0
2009-01-09 15:12:00,5.43997,5.44307,5.43997,5.44307,13000000.0
2009-01-09 15:13:00,5.4419,5.44511,5.44182,5.44434,12000000.0
2009-01-09 15:14:00,5.44403,5.44403,5.43942,5.43942,10000000.0
2009-01-09 15:15:00,5.44043,5.44043,5.43858,5.43959,16000000.0
2009-01-09 15:16:00,5.43968,5.43969,5.43801,5.43956,15000000.0
2009-01-09 15:17:00,5.43993,5.44006,5.43707,5.43929,14000000.0
2009-01-09 15:18:00,5.44035,5.44099,5.43752,5.43868,12000000.0
2009-01-09 15:19:00,5.4404,5.44115,5.43606,5.43712,11000000.0
2009-01-09 15:20:00,5.43702,5.43985,5.43604,5.43889,14000000.0
2009-01-09 15:21:00,5.44036,5.44036,5.43819,5.44027,14000000.0
2009-01-09 15:22:00,5.43831,5.43893,5.43516,5.43627,10000000.0
2009-01-09 15:23:00,5.43589,5.43848,5.43543,5.43848,11000000.0
2009-01-09 15:24:00,5.43689,5.43805,5.43557,5.43694,10000000.0
2009-01-09 15:25:00,5.43734,5.43804,5.43511,5.43671,16000000.0
2009-01-09 15:26:00,5.43624,5.43774,5.43384,5.43539,15000000.0
2009-01-09 15:27:00,5.43551,5.43597,5.43265,5.43443,10000000.0
2009-01-09 15:28:00,5.43223,5.43615,5.43199,5.43583,11000000.0
2009-01-09 15:29:00,5.43593,5.43593,5.43138,5.43188,19000000.0
2009-01-09 15:30:00,5.43257,5.44491,5.41951,5.41951,10000000.0
2009-01-09 15:31:00,5.42413,5.44106,5.41695,5.42854,14000000.0
2009-01-09 15:32:00,5.42993,5.43955,5.42748,5.438,12000000.0
2009-01-09 15:33:00,5.42776,5.43658,5.42519,5.43658,20000000.0
2009-01-09 15:34:00,5.43396,5.43699,5.42428,5.43697,12000000.0
2009-01-09 15:35:00,5.43626,5.43668,5.42163,5.42958,12000000.0
2009-01-09 15:36:00,5.43634,5.43634,5.42186,5.4313,10000000.0
2009-01-09 15:37:00,5.42971,5.43137,5.42448,5.43137,10000000.0
2009-01-09 15:38:00,5.42846,5.43304,5.42531,5.43103,13000000.0
2009-01-09 15:39:00,5.43348,5.4346,5.42895,5.42964,7000000.0
2009-01-09 15:40:00,5.42932,5.43531,5.42815,5.43329,10000000.0
2009-01-09 15:41:00,5.42852,5.44109,5.42776,5.44109,9000000.0
2009-01-09 15:42:00,5.44353,5.44353,5.43243,5.43939,13000000.0
2009-01-09 15:43:00,5.44032,5.44523,5.43567,5.44078,16000000.0
2009-01-09 15:44:00,5.44368,5.45247,5.44176,5.45079,14000000.0
2009-01-09 15:45:00,5.43946,5.4511,5.43699,5.45029,15000000.0
2009-01-09 15:46:00,5.45408,5.46178,5.44269,5.45947,13000000.0
2009-01-09 15:47:00,5.46142,5.46483,5.44655,5.46483,9000000.0
2009-01-09 15:48:00,5.46659,5.46863,5.44026,5.46699,21000000.0
2009-01-09 15:49:00,5.47337,5.47659,5.47058,5.47399,23000000.0
2009-01-09 15:50:00,5.47597,5.47692,5.47008,5.47008,12000000.0
2009-01-09 15:51:00,5.4691,5.47343,5.46532,5.4662,19000000.0
2009-01-09 15:52:00,5.46506,5.47004,5.46362,5.46919,15000000.0
2009-01-09 15:53:00,5.46754,5.47004,5.46648,5.4672,14000000.0
2009-01-09 15:54:00,5.4684,5.46887,5.46499,5.46641,15000000.0
2009-01-09 15:55:00,5.46452,5.46579,5.43533,5.45885,12000000.0
2009-01-09 15:56:00,5.46092,5.46092,5.43768,5.45705,18000000.0
2009-01-09 15:57:00,5.46223,5.46223,5.44362,5.46067,10000000.0
2009-01-09 15:58:00,5.45899,5.46484,5.43498,5.46484,22000000.0
2009-01-09 15:59:00,5.46237,5.46932,5.43865,5.46932,12000000.0
2009-01-09 16:00:00,5.46639,5.47121,5.44109,5.47095,12000000.0
2009-01-09 16:01:00,5.46717,5.48072,5.44437,5.48056,12000000.0
2009-01-09 16:02:00,5.4813,5.48589,5.47933,5.48589,13000000.0
2009-01-09 16:03:00,5.48836,5.48945,5.48369,5.48865,13000000.0
2009-01-09 16:04:00,5.49067,5.49312,5.48804,5.49312,11000000.0
2009-01-09 16:05:00,5.4775,5.48653,5.46087,5.48531,9000000.0
2009-01-09 16:06:00,5.48544,5.48718,5.48335,5.48521,14000000.0
2009-01-09 16:07:00,5.48572,5.49074,5.45129,5.48905,15000000.0
2009-01-09 16:08:00,5.49005,5.49321,5.4873,5.4873,15000000.0
2009-01-09 16:09:00,5.48704,5.48836,5.48233,5.48636,17000000.0
2009-01-09 16:10:00,5.48829,5.48854,5.48457,5.48657,14000000.0
2009-01-09 16:11:00,5.48346,5.4857,5.48162,5.48485,9000000.0
2009-01-09 16:12:00,5.48534,5.48907,5.48397,5.48907,15000000.0
2009-01-09 16:13:00,5.48744,5.49055,5.48689,5.48836,14000000.0
2009-01-09 16:14:00,5.48868,5.49095,5.48744,5.48838,12000000.0
2009-01-09 16:15:00,5.48646,5.48973,5.48646,5.48763,14000000.0
2009-01-09 16:16:00,5.48766,5.4887,5.48499,5.48638,13000000.0
2009-01-09 16:17:00,5.48212,5.48586,5.46553,5.48566,18000000.0
2009-01-09 16:18:00,5.48238,5.48543,5.46866,5.48421,13000000.0
2009-01-09 16:19:00,5.48764,5.48764,5.47169,5.47947,8000000.0
2009-01-09 16:20:00,5.48239,5.48455,5.47202,5.48259,13000000.0
2009-01-09 16:21:00,5.48218,5.48248,5.47232,5.48087,12000000.0
2009-01-09 16:22:00,5.48323,5.48369,5.47376,5.47573,11000000.0
2009-01-09 16:23:00,5.48347,5.48347,5.47503,5.47503,14000000.0
2009-01-09 16:24:00,5.48299,5.48562,5.4777,5.48508,15000000.0
2009-01-09 16:25:00,5.48449,5.48531,5.47245,5.48379,11000000.0
2009-01-09 16:26:00,5.48404,5.50399,5.47994,5.50399,8000000.0
2009-01-09 16:27:00,5.4959,5.49973,5.48346,5.49973,10000000.0
2009-01-09 16:28:00,5.50174,5.50497,5.4741,5.502,15000000.0
2009-01-09 16:29:00,5.4968,5.50102,5.48403,5.5001,7000000.0
2009-01-09 16:30:00,5.49368,5.50061,5.47412,5.50061,16000000.0
2009-01-09 16:31:00,5.4964,5.49922,5.47519,5.49922,14000000.0
2009-01-09 16:32:00,5.49466,5.50828,5.48288,5.50828,7000000.0
2009-01-09 16:33:00,5.50243,5.51124,5.50243,5.51064,8000000.0
2009-01-09 16:34:00,5.51233,5.51264,5.50219,5.50219,8000000.0
2009-01-09 16:35:00,5.50238,5.50877,5.50183,5.50736,9000000.0
2009-01-09 16:36:00,5.51004,5.51004,5.50442,5.50607,13000000.0
2009-01-09 16:37:00,5.50798,5.50798,5.50361,5.50645,18000000.0
2009-01-09 16:38:00,5.50676,5.51008,5.50533,5.51008,18000000.0
2009-01-09 16:39:00,5.50958,5.51058,5.50733,5.50976,20000000.0
2009-01-09 16:40:00,5.51061,5.51646,5.50912,5.51493,13000000.0
2009-01-09 16:41:00,5.51464,5.51655,5.51257,5.51371,20000000.0
2009-01-09 16:42:00,5.51482,5.51598,5.51171,5.512,18000000.0
2009-01-09 16:43:00,5.51181,5.51628,5.51134,5.51536,15000000.0
2009-01-09 16:44:00,5.51483,5.51585,5.50611,5.50611,20000000.0
2009-01-09 16:45:00,5.50611,5.50835,5.50427,5.50835,13000000.0
2009-01-09 16:46:00,5.5082,5.51097,5.50591,5.51097,15000000.0
2009-01-09 16:47:00,5.51382,5.51521,5.51035,5.51171,8000000.0
2009-01-09 16:48:00,5.51183,5.51212,5.50506,5.50506,11000000.0
2009-01-09 16:49:00,5.50439,5.50808,5.50373,5.50495,12000000.0
2009-01-09 16:50:00,5.50696,5.50851,5.50404,5.50716,15000000.0
2009-01-09 16:51:00,5.50679,5.50789,5.50484,5.5052,18000000.0
2009-01-09 16:52:00,5.50507,5.50805,5.50403,5.50719,14000000.0
2009-01-09 16:53:00,5.50828,5.50863,5.50444,5.50494,8000000.0
2009-01-09 16:54:00,5.50674,5.50779,5.50493,5.50581,11000000.0
2009-01-09 16:55:00,5.50856,5.50973,5.50615,5.50781,12000000.0
2009-01-09 16:56:00,5.50816,5.50916,5.50694,5.50876,10000000.0
2009-01-09 16:57:00,5.51047,5.51139,5.50828,5.51027,8000000.0
2009-01-09 16:58:00,5.51051,5.51158,5.50864,5.50958,9000000.0
2009-01-09 16:59:00,5.50871,5.51027,5.50661,5.50738,13000000.0
2009-01-09 17:00:00,5.50784,5.50885,5.50516,5.50783,11000000.0
2009-01-09 17:01:00,5.50779,5.5122,5.50779,5.5103,12000000.0
2009-01-09 17:02:00,5.51096,5.51142,5.50855,5.50997,10000000.0
2009-01-09 17:03:00,5.50913,5.50955,5.50626,5.50738,16000000.0
2009-01-09 17:04:00,5.50709,5.50852,5.50463,5.50581,13000000.0
2009-01-09 17:05:00,5.50542,5.50555,5.50317,5.50393,16000000.0
2009-01-09 17:06:00,5.50434,5.50912,5.50434,5.5072,12000000.0
2009-01-09 17:07:00,5.50755,5.50775,5.50614,5.50758,8000000.0
2009-01-09 17:08:00,5.50718,5.50867,5.5052,5.50645,21000000.0
2009-01-09 17:09:00,5.50925,5.50925,5.5056,5.5058,16000000.0
2009-01-09 17:10:00,5.50679,5.50839,5.50556,5.50796,11000000.0
2009-01-09 17:11:00,5.5074,5.50823,5.50666,5.50757,11000000.0
2009-01-09 17:12:00,5.50737,5.50818,5.50529,5.50529,9000000.0
2009-01-09 17:13:00,5.50539,5.50606,5.50435,5.50576,9000000.0
2009-01-09 17:14:00,5.50463,5.50463,5.50088,5.50344,17000000.0
2009-01-09 17:15:00,5.50351,5.50649,5.50316,5.5056,11000000.0
2009-01-09 17:16:00,5.50404,5.50543,5.50233,5.50235,15000000.0
2009-01-09 17:17:00,5.50315,5.50557,5.50266,5.50504,13000000.0
2009-01-09 17:18:00,5.50403,5.50468,5.50199,5.5035,15000000.0
2009-01-09 17:19:00,5.50344,5.50799,5.50278,5.50774,17000000.0
2009-01-09 17:20:00,5.50758,5.50763,5.5031,5.5031,12000000.0
2009-01-09 17:21:00,5.50468,5.50522,5.50337,5.50445,7000000.0
2009-01-09 17:22:00,5.50563,5.5073,5.50411,5.50709,14000000.0
2009-01-09 17:23:00,5.50483,5.50651,5.50412,5.50567,13000000.0
2009-01-09 17:24:00,5.50474,5.50659,5.50434,5.50611,9000000.0
2009-01-09 17:25:00,5.50509,5.51005,5.50468,5.51005,11000000.0
2009-01-09 17:26:00,5.51047,5.51047,5.50782,5.50873,16000000.0
2009-01-09 17:27:00,5.51112,5.51121,5.5077,5.50861,9000000.0
2009-01-09 17:28:00,5.50871,5.50972,5.50611,5.50894,15000000.0
2009-01-09 17:29:00,5.50996,5.51046,5.50724,5.50765,11000000.0
2009-01-09 17:30:00,5.50932,5.51112,5.50781,5.51103,19000000.0
2009-01-09 17:31:00,5.50984,5.52192,5.50984,5.52192,11000000.0
2009-01-09 17:32:00,5.52082,5.52366,5.51753,5.52179,9000000.0
2009-01-09 17:33:00,5.52529,5.52621,5.52231,5.5231,10000000.0
2009-01-09 17:34:00,5.52299,5.52379,5.51861,5.52239,14000000.0
2009-01-09 17:35:00,5.51898,5.52183,5.51703,5.51984,13000000.0
2009-01-09 17:36:00,5.51815,5.51886,5.51494,5.51732,11000000.0
2009-01-09 17:37:00,5.51889,5.52025,5.51585,5.52025,15000000.0
2009-01-09 17:38:00,5.51829,5.52021,5.51788,5.51953,17000000.0
2009-01-09 17:39:00,5.51904,5.51948,5.51827,5.51897,8000000.0
2009-01-09 17:40:00,5.51922,5.51922,5.51601,5.51743,12000000.0
2009-01-09 17:41:00,5.51592,5.51791,5.51455,5.51518,21000000.0
2009-01-09 17:42:00,5.51651,5.51808,5.51495,5.51563,13000000.0
2009-01-09 17:43:00,5.51711,5.51801,5.51576,5.5165,11000000.0
2009-01-09 17:44:00,5.51502,5.51691,5.5145,5.51626,19000000.0
2009-01-09 17:45:00,5.51779,5.51868,5.51519,5.51675,10000000.0
2009-01-09 17:46:00,5.51928,5.51928,5.51601,5.51752,13000000.0
2009-01-09 17:47:00,5.5171,5.5192,5.51683,5.51873,9000000.0
2009-01-09 17:48:00,5.51839,5.51839,5.51612,5.51642,14000000.0
2009-01-09 17:49:00,5.51535,5.51764,5.5133,5.5133,14000000.0
2009-01-09 17:50:00,5.51462,5.51462,5.50637,5.50897,17000000.0
2009-01-09 17:51:00,5.50906,5.51033,5.50785,5.5093,13000000.0
2009-01-09 17:52:00,5.50858,5.50994,5.50713,5.5089,24000000.0
2009-01-09 17:53:00,5.5076,5.50791,5.50607,5.50749,16000000.0
2009-01-09 17:54:00,5.51033,5.51555,5.50887,5.5147,16000000.0
2009-01-09 17:55:00,5.51624,5.51624,5.51107,5.51152,13000000.0
2009-01-09 17:56:00,5.51143,5.51199,5.50971,5.51066,15000000.0
2009-01-09 17:57:00,5.51156,5.51216,5.51052,5.51199,10000000.0
2009-01-09 17:58:00,5.51257,5.51288,5.51038,5.51143,15000000.0
2009-01-09 17:59:00,5.5126,5.51403,5.51193,5.51306,13000000.0
2009-01-09 18:00:00,5.5122,5.51257,5.51037,5.51107,7000000.0
2009-01-09 18:01:00,5.51127,5.51127,5.50917,5.51007,18000000.0
2009-01-09 18:02:00,5.51123,5.51157,5.5086,5.51119,17000000.0
2009-01-09 18:03:00,5.51009,5.51078,5.50849,5.51023,16000000.0
2009-01-09 18:04:00,5.50983,5.51011,5.50811,5.50811,14000000.0
2009-01-09 18:05:00,5.51006,5.51006,5.50835,5.5086,13000000.0
2009-01-09 18:06:00,5.51081,5.51145,5.50868,5.51089,18000000.0
2009-01-09 18:07:00,5.51292,5.51351,5.51125,5.51282,12000000.0
2009-01-09 18:08:00,5.51242,5.51413,5.51126,5.51278,18000000.0
2009-01-09 18:09:00,5.51331,5.51368,5.51107,5.51258,12000000.0
2009-01-09 18:10:00,5.51116,5.51147,5.50909,5.51147,13000000.0
2009-01-09 18:11:00,5.51026,5.51184,5.50972,5.50972,10000000.0
2009-01-09 18:12:00,5.50976,5.51145,5.50925,5.5112,11000000.0
2009-01-09 18:13:00,5.5122,5.51324,5.51093,5.51155,14000000.0
2009-01-09 18:14:00,5.5147,5.51679,5.51215,5.51546,10000000.0
2009-01-09 18:15:00,5.51747,5.51953,5.51712,5.5191,10000000.0
2009-01-09 18:16:00,5.51873,5.51902,5.5169,5.51853,9000000.0
2009-01-09 18:17:00,5.51715,5.51811,5.51541,5.516,18000000.0
2009-01-09 18:18:00,5.51602,5.51633,5.51337,5.51604,14000000.0
2009-01-09 18:19:00,5.51374,5.51484,5.51327,5.51345,10000000.0
2009-01-09 18:20:00,5.51384,5.5146,5.51297,5.51445,15000000.0
2009-01-09 18:21:00,5.51382,5.51382,5.50873,5.51138,18000000.0
2009-01-09 18:22:00,5.50964,5.51014,5.50593,5.50966,14000000.0
2009-01-09 18:23:00,5.50981,5.50981,5.50406,5.5045,7000000.0
2009-01-09 18:24:00,5.50383,5.50511,5.50318,5.50448,9000000.0
2009-01-09 18:25:00,5.50482,5.50727,5.50267,5.50695,13000000.0
2009-01-09 18:26:00,5.50669,5.50806,5.50469,5.50806,16000000.0
2009-01-09 18:27:00,5.50917,5.50998,5.5074,5.50945,14000000.0
2009-01-09 18:28:00,5.50945,5.51207,5.50851,5.51137,13000000.0
2009-01-09 18:29:00,5.51227,5.51227,5.51018,5.51121,11000000.0
2009-01-09 18:30:00,5.51001,5.51142,5.50865,5.51076,16000000.0
2009-01-09 18:31:00,5.50981,5.51092,5.5093,5.51062,12000000.0
2009-01-09 18:32:00,5.50998,5.51039,5.50881,5.51002,11000000.0
2009-01-09 18:33:00,5.51005,5.51103,5.5088,5.51019,13000000.0
2009-01-09 18:34:00,5.50995,5.5119,5.50954,5.51131,13000000.0
2009-01-09 18:35:00,5.51263,5.51353,5.51112,5.51248,18000000.0
2009-01-09 18:36:00,5.51248,5.51334,5.50857,5.51334,18000000.0
2009-01-09 18:37:00,5.51355,5.51358,5.51187,5.51294,18000000.0
2009-01-09 18:38:00,5.51409,5.51409,5.5113,5.51215,11000000.0
2009-01-09 18:39:00,5.51143,5.51201,5.50976,5.50999,11000000.0
2009-01-09 18:40:00,5.50893,5.50961,5.50514,5.50759,14000000.0
2009-01-09 18:41:00,5.508,5.50883,5.50676,5.50758,16000000.0
2009-01-09 18:42:00,5.50866,5.51014,5.50722,5.50995,14000000.0
2009-01-09 18:43:00,5.51117,5.51137,5.50984,5.51066,10000000.0
2009-01-09 18:44:00,5.51062,5.51255,5.51037,5.51081,13000000.0
2009-01-09 18:45:00,5.51229,5.51281,5.51114,5.51238,13000000.0
2009-01-09 18:46:00,5.51237,5.51374,5.51152,5.51339,12000000.0
2009-01-09 18:47:00,5.51315,5.51393,5.5121,5.51329,14000000.0
2009-01-09 18:48:00,5.51267,5.51375,5.51182,5.51321,15000000.0
2009-01-09 18:49:00,5.51427,5.51465,5.51254,5.51355,12000000.0
2009-01-09 18:50:00,5.51403,5.51424,5.51261,5.51261,9000000.0
2009-01-09 18:51:00,5.5153,5.52224,5.51443,5.52224,17000000.0
2009-01-09 18:52:00,5.52052,5.52652,5.52052,5.52652,9000000.0
2009-01-09 18:53:00,5.52656,5.52656,5.52026,5.52333,14000000.0
2009-01-09 18:54:00,5.52098,5.5214,5.51797,5.5197,14000000.0
2009-01-09 18:55:00,5.51904,5.52366,5.51884,5.52366,10000000.0
2009-01-09 18:56:00,5.52206,5.5228,5.51962,5.52095,16000000.0
2009-01-09 18:57:00,5.52056,5.52096,5.51767,5.51924,17000000.0
2009-01-09 18:58:00,5.51895,5.52018,5.51744,5.5182,14000000.0
2009-01-09 18:59:00,5.51929,5.51983,5.51734,5.51837,14000000.0
2009-01-09 19:00:00,5.51753,5.51938,5.51719,5.51789,15000000.0
2009-01-09 19:01:00,5.51953,5.52128,5.5185,5.52052,15000000.0
2009-01-09 19:02:00,5.5203,5.5203,5.51578,5.51831,14000000.0
2009-01-09 19:03:00,5.5158,5.51667,5.51483,5.51574,14000000.0
2009-01-09 19:04:00,5.51655,5.51685,5.5152,5.51592,12000000.0
2009-01-09 19:05:00,5.51678,5.51679,5.51483,5.51607,15000000.0
2009-01-09 19:06:00,5.51558,5.51602,5.51282,5.51417,16000000.0
2009-01-09 19:07:00,5.51307,5.51438,5.51167,5.51259,20000000.0
2009-01-09 19:08:00,5.51249,5.51302,5.51039,5.51154,8000000.0
2009-01-09 19:09:00,5.51109,5.51141,5.50988,5.51141,17000000.0
2009-01-09 19:10:00,5.51112,5.51164,5.50963,5.51038,9000000.0
2009-01-09 19:11:00,5.5122,5.51285,5.51028,5.51106,16000000.0
2009-01-09 19:12:00,5.51055,5.51142,5.50904,5.50968,13000000.0
2009-01-09 19:13:00,5.51015,5.51058,5.50833,5.50964,10000000.0
2009-01-09 19:14:00,5.51086,5.51343,5.50976,5.51343,20000000.0
2009-01-09 19:15:00,5.51183,5.51659,5.51183,5.51641,12000000.0
2009-01-09 19:16:00,5.51638,5.5166,5.51485,5.51599,8000000.0
2009-01-09 19:17:00,5.51596,5.51627,5.51452,5.51573,18000000.0
2009-01-09 19:18:00,5.51532,5.51574,5.51428,5.51573,11000000.0
2009-01-09 19:19:00,5.51543,5.51668,5.51434,5.51664,12000000.0
2009-01-09 19:20:00,5.51485,5.51731,5.51462,5.5166,14000000.0
2009-01-09 19:21:00,5.51554,5.51562,5.51364,5.51399,13000000.0
2009-01-09 19:22:00,5.51412,5.51431,5.51234,5.5142,12000000.0
2009-01-09 19:23:00,5.51446,5.51705,5.5144,5.51604,14000000.0
2009-01-09 19:24:00,5.51602,5.51661,5.5139,5.51482,19000000.0
2009-01-09 19:25:00,5.51321,5.51502,5.51304,5.51502,8000000.0
2009-01-09 19:26:00,5.51443,5.51508,5.51331,5.51494,7000000.0
2009-01-09 19:27:00,5.51425,5.51657,5.51383,5.51608,20000000.0
2009-01-09 19:28:00,5.51784,5.52084,5.51588,5.52084,17000000.0
2009-01-09 19:29:00,5.52307,5.52639,5.5212,5.5252,10000000.0
2009-01-09 19:30:00,5.52558,5.52745,5.52256,5.5244,15000000.0
2009-01-09 19:31:00,5.52113,5.52302,5.52064,5.52289,11000000.0
2009-01-09 19:32:00,5.5227,5.52582,5.52245,5.52468,9000000.0
2009-01-09 19:33:00,5.52439,5.52439,5.52151,5.52423,14000000.0
2009-01-09 19:34:00,5.52384,5.52454,5.52275,5.52423,17000000.0
2009-01-09 19:35:00,5.52262,5.52422,5.52246,5.52365,8000000.0
2009-01-09 19:36:00,5.5234,5.52411,5.52243,5.52367,15000000.0
2009-01-09 19:37:00,5.52344,5.52485,5.52266,5.52342,8000000.0
2009-01-09 19:38:00,5.52416,5.52525,5.52358,5.52504,15000000.0
2009-01-09 19:39:00,5.52445,5.52647,5.52445,5.52599,17000000.0
2009-01-09 19:40:00,5.5261,5.52734,5.52573,5.52621,16000000.0
2009-01-09 19:41:00,5.52823,5.53153,5.52695,5.53124,11000000.0
2009-01-09 19:42:00,5.52978,5.53315,5.52804,5.53021,15000000.0
2009-01-09 19:43:00,5.52936,5.53114,5.52888,5.53076,14000000.0
2009-01-09 19:44:00,5.53139,5.5327,5.53037,5.5317,14000000.0
2009-01-09 19:45:00,5.53202,5.53287,5.53018,5.53262,15000000.0
2009-01-09 19:46:00,5.5339,5.5389,5.53361,5.53481,15000000.0
2009-01-09 19:47:00,5.53429,5.53584,5.53128,5.53226,16000000.0
2009-01-09 19:48:00,5.52984,5.53177,5.52831,5.52963,16000000.0
2009-01-09 19:49:00,5.52956,5.52981,5.52764,5.52832,8000000.0
2009-01-09 19:50:00,5.52912,5.52939,5.52803,5.52933,9000000.0
2009-01-09 19:51:00,5.52962,5.52962,5.52634,5.52831,19000000.0
2009-01-09 19:52:00,5.5263,5.52648,5.52536,5.52597,11000000.0
2009-01-09 19:53:00,5.52526,5.52702,5.52425,5.52702,14000000.0
2009-01-09 19:54:00,5.52756,5.52757,5.52425,5.52596,18000000.0
2009-01-09 19:55:00,5.52529,5.52702,5.52487,5.52596,13000000.0
2009-01-09 19:56:00,5.52691,5.52704,5.52515,5.52637,10000000.0
2009-01-09 19:57:00,5.52751,5.52911,5.52616,5.52902,16000000.0
2009-01-09 19:58:00,5.52841,5.52841,5.52386,5.52386,15000000.0
2009-01-09 19:59:00,5.52534,5.52577,5.52337,5.52577,14000000.0
2009-01-09 20:00:00,5.52461,5.52629,5.52404,5.52564,11000000.0
2009-01-09 20:01:00,5.52444,5.52599,5.52135,5.52391,24000000.0
2009-01-09 20:02:00,5.52336,5.52381,5.52229,5.5226,11000000.0
2009-01-09 20:03:00,5.52168,5.52258,5.52091,5.52152,11000000.0
2009-01-09 20:04:00,5.5205,5.52173,5.51959,5.52009,10000000.0
2009-01-09 20:05:00,5.52065,5.52149,5.52004,5.52099,17000000.0
2009-01-09 20:06:00,5.52201,5.5228,5.5206,5.52262,10000000.0
2009-01-09 20:07:00,5.52314,5.5233,5.52149,5.52322,14000000.0
2009-01-09 20:08:00,5.52379,5.52495,5.52233,5.52495,13000000.0
2009-01-09 20:09:00,5.5246,5.52482,5.52266,5.52266,11000000.0
2009-01-09 20:10:00,5.52289,5.52408,5.5224,5.52304,11000000.0
2009-01-09 20:11:00,5.52457,5.52489,5.5231,5.52311,9000000.0
2009-01-09 20:12:00,5.52454,5.52524,5.52322,5.5235,16000000.0
2009-01-09 20:13:00,5.52466,5.52502,5.52326,5.52473,11000000.0
2009-01-09 20:14:00,5.52496,5.52563,5.52357,5.52452,19000000.0
2009-01-09 20:15:00,5.52484,5.52813,5.52484,5.52786,13000000.0
2009-01-09 20:16:00,5.52902,5.53062,5.52834,5.52872,15000000.0
2009-01-09 20:17:00,5.52948,5.53047,5.52819,5.53006,8000000.0
2009-01-09 20:18:00,5.53082,5.53112,5.52921,5.52921,14000000.0
2009-01-09 20:19:00,5.52833,5.52882,5.52702,5.52857,14000000.0
2009-01-09 20:20:00,5.52806,5.52841,5.52622,5.528,12000000.0
2009-01-09 20:21:00,5.52887,5.52965,5.52843,5.52919,9000000.0
2009-01-09 20:22:00,5.53022,5.53111,5.52922,5.53111,17000000.0
2009-01-09 20:23:00,5.53209,5.53458,5.531,5.53458,11000000.0
2009-01-09 20:24:00,5.53489,5.53582,5.53316,5.53463,16000000.0
2009-01-09 20:25:00,5.5361,5.53622,5.53469,5.53469,11000000.0
2009-01-09 20:26:00,5.53619,5.53783,5.53534,5.53783,8000000.0
2009-01-09 20:27:00,5.5369,5.53804,5.5346,5.53468,13000000.0
2009-01-09 20:28:00,5.53522,5.53525,5.53271,5.53469,15000000.0
2009-01-09 20:29:00,5.53462,5.53462,5.53163,5.53223,16000000.0
2009-01-09 20:30:00,5.53259,5.53259,5.53134,5.53175,8000000.0
2009-01-09 20:31:00,5.53247,5.53308,5.53067,5.53213,18000000.0
2009-01-09 20:32:00,5.53294,5.53441,5.53253,5.5331,7000000.0
2009-01-09 20:33:00,5.53422,5.53861,5.53307,5.53861,13000000.0
2009-01-09 20:34:00,5.53735,5.53841,5.5349,5.53552,13000000.0
2009-01-09 20:35:00,5.53512,5.53751,5.53449,5.53751,9000000.0
2009-01-09 20:36:00,5.53922,5.54186,5.53716,5.54077,17000000.0
2009-01-09 20:37:00,5.54204,5.54204,5.53659,5.54049,14000000.0
2009-01-09 20:38:00,5.54086,5.54096,5.53769,5.53769,16000000.0
2009-01-09 20:39:00,5.53717,5.54048,5.53717,5.54017,14000000.0
2009-01-09 20:40:00,5.54075,5.54075,5.5368,5.53757,17000000.0
2009-01-09 20:41:00,5.53829,5.53987,5.5368,5.53875,16000000.0
2009-01-09 20:42:00,5.53946,5.54088,5.53914,5.53914,22000000.0
2009-01-09 20:43:00,5.53888,5.53976,5.53684,5.53778,18000000.0
2009-01-09 20:44:00,5.5377,5.53809,5.53651,5.53656,16000000.0
2009-01-09 20:45:00,5.53622,5.53845,5.53622,5.53751,8000000.0
2009-01-09 20:46:00,5.53833,5.5398,5.53744,5.53854,19000000.0
2009-01-09 20:47:00,5.53884,5.53941,5.53738,5.53833,12000000.0
2009-01-09 20:48:00,5.53781,5.53785,5.53644,5.53785,9000000.0
2009-01-09 20:49:00,5.53794,5.53897,5.53679,5.53804,19000000.0
2009-01-09 20:50:00,5.53794,5.53861,5.53733,5.53774,15000000.0
2009-01-09 20:51:00,5.53815,5.53815,5.53582,5.53615,9000000.0
2009-01-09 20:52:00,5.53372,5.53624,5.53343,5.5348,11000000.0
2009-01-09 20:53:00,5.53514,5.53626,5.53302,5.53626,15000000.0
2009-01-09 20:54:00,5.53558,5.53613,5.53465,5.53465,12000000.0
2009-01-09 20:55:00,5.53539,5.53616,5.53414,5.53465,18000000.0
2009-01-09 20:56:00,5.5334,5.53548,5.5334,5.53525,12000000.0
2009-01-09 20:57:00,5.53581,5.53655,5.534,5.53484,13000000.0
2009-01-09 20:58:00,5.53504,5.53541,5.53405,5.53479,11000000.0
2009-01-09 20:59:00,5.53585,5.53585,5.5337,5.5337,11000000.0
2009-01-09 21:00:00,5.53519,5.53519,5.53341,5.53416,17000000.0
2009-01-09 21:01:00,5.53367,5.53536,5.53353,5.5346,10000000.0
2009-01-09 21:02:00,5.53475,5.53475,5.53372,5.53383,8000000.0
2009-01-09 21:03:00,5.53378,5.53561,5.53356,5.53486,19000000.0
2009-01-09 21:04:00,5.53442,5.53555,5.53402,5.53418,18000000.0
2009-01-09 21:05:00,5.53417,5.5349,5.53173,5.53346,14000000.0
2009-01-09 21:06:00,5.53275,5.53362,5.53123,5.53131,12000000.0
2009-01-09 21:07:00,5.53176,5.53229,5.5305,5.53059,10000000.0
2009-01-09 21:08:00,5.53199,5.53228,5.53117,5.53223,14000000.0
2009-01-09 21:09:00,5.53167,5.53167,5.53018,5.53121,16000000.0
2009-01-09 21:10:00,5.53291,5.53291,5.53124,5.53251,15000000.0
2009-01-09 21:11:00,5.53129,5.53301,5.53087,5.53087,13000000.0
2009-01-09 21:12:00,5.5306,5.53115,5.52992,5.53032,10000000.0
2009-01-09 21:13:00,5.53193,5.53226,5.5304,5.53119,14000000.0
2009-01-09 21:14:00,5.53122,5.53294,5.53091,5.53267,10000000.0
2009-01-09 21:15:00,5.53226,5.53397,5.53226,5.5327,15000000.0
2009-01-09 21:16:00,5.5342,5.53443,5.53294,5.53364,11000000.0
2009-01-09 21:17:00,5.53462,5.53462,5.5327,5.53356,13000000.0
2009-01-09 21:18:00,5.53471,5.53471,5.53241,5.53277,17000000.0
2009-01-09 21:19:00,5.53336,5.53392,5.5326,5.53315,12000000.0
2009-01-09 21:20:00,5.5331,5.5345,5.53235,5.53241,14000000.0
2009-01-09 21:21:00,5.53312,5.53328,5.53188,5.53281,11000000.0
2009-01-09 21:22:00,5.53291,5.53376,5.53245,5.53309,9000000.0
2009-01-09 21:23:00,5.53232,5.53725,5.53232,5.53587,7000000.0
2009-01-09 21:24:00,5.53504,5.53836,5.53504,5.53733,11000000.0
2009-01-09 21:25:00,5.53975,5.54016,5.53814,5.53924,7000000.0
2009-01-09 21:26:00,5.54003,5.54012,5.53725,5.53925,13000000.0
2009-01-09 21:27:00,5.53868,5.54665,5.53868,5.54535,11000000.0
2009-01-09 21:28:00,5.54591,5.54935,5.54503,5.54757,15000000.0
2009-01-09 21:29:00,5.54782,5.54847,5.5454,5.5454,12000000.0
2009-01-09 21:30:00,5.54553,5.54664,5.54482,5.54603,10000000.0
2009-01-09 21:31:00,5.54613,5.54655,5.54554,5.54587,10000000.0
2009-01-09 21:32:00,5.54653,5.54839,5.54579,5.54809,12000000.0
2009-01-09 21:33:00,5.54648,5.54839,5.54558,5.54585,19000000.0
2009-01-09 21:34:00,5.54762,5.54762,5.54515,5.54543,8000000.0
2009-01-09 21:35:00,5.54563,5.54579,5.54343,5.5447,20000000.0
2009-01-09 21:36:00,5.54561,5.54635,5.54325,5.54458,19000000.0
2009-01-09 21:37:00,5.54244,5.54498,5.54244,5.54324,19000000.0
2009-01-09 21:38:00,5.54437,5.54544,5.54375,5.54505,13000000.0
2009-01-09 21:39:00,5.54379,5.54531,5.54379,5.54381,17000000.0
2009-01-09 21:40:00,5.54477,5.54584,5.54415,5.5446,7000000.0
2009-01-09 21:41:00,5.54616,5.54631,5.54465,5.54465,11000000.0
2009-01-09 21:42:00,5.54538,5.54598,5.54413,5.54506,18000000.0
2009-01-09 21:43:00,5.54593,5.54593,5.54329,5.54523,13000000.0
2009-01-09 21:44:00,5.54272,5.54533,5.54272,5.54436,16000000.0
2009-01-09 21:45:00,5.54188,5.5436,5.5418,5.5428,11000000.0
2009-01-09 21:46:00,5.54333,5.54472,5.54261,5.54472,13000000.0
2009-01-09 21:47:00,5.54452,5.54496,5.54356,5.54394,13000000.0
2009-01-09 21:48:00,5.54445,5.54508,5.54274,5.54385,17000000.0
2009-01-09 21:49:00,5.54236,5.54405,5.5418,5.54291,8000000.0
2009-01-09 21:50:00,5.54505,5.54549,5.5441,5.5441,11000000.0
2009-01-09 21:51:00,5.54447,5.54506,5.54364,5.54502,13000000.0
2009-01-09 21:52:00,5.54275,5.54495,5.54275,5.54409,13000000.0
2009-01-09 21:53:00,5.54459,5.54527,5.54343,5.54372,14000000.0
2009-01-09 21:54:00,5.54387,5.54387,5.54215,5.54245,11000000.0
2009-01-09 21:55:00,5.5415,5.5436,5.54059,5.5436,17000000.0
2009-01-09 21:56:00,5.5439,5.54463,5.54164,5.5434,12000000.0
2009-01-09 21:57:00,5.54402,5.5448,5.5418,5.5418,16000000.0
2009-01-09 21:58:00,5.54391,5.54404,5.54204,5.54204,9000000.0
2009-01-09 21:59:00,5.54301,5.54465,5.54118,5.54447,18000000.0
2009-01-09 22:00:00,5.54219,5.54385,5.54109,5.54252,13000000.0
2009-01-09 22:01:00,5.54211,5.54366,5.54183,5.54353,11000000.0
2009-01-09 22:02:00,5.54437,5.54437,5.54258,5.54258,17000000.0
2009-01-09 22:03:00,5.54386,5.54394,5.54236,5.54311,23000000.0
2009-01-09 22:04:00,5.54321,5.54424,5.54228,5.54406,15000000.0
2009-01-09 22:05:00,5.54367,5.54374,5.54154,5.54165,14000000.0
2009-01-09 22:06:00,5.54369,5.54369,5.54154,5.54168,15000000.0
2009-01-09 22:07:00,5.54272,5.54358,5.54225,5.54263,9000000.0
2009-01-09 22:08:00,5.54316,5.54367,5.54233,5.54312,18000000.0
2009-01-09 22:09:00,5.54298,5.54439,5.54227,5.54311,11000000.0
2009-01-09 22:10:00,5.54354,5.54363,5.54294,5.5436,7000000.0
2009-01-09 22:11:00,5.54404,5.54599,5.54345,5.54599,8000000.0
2009-01-09 22:12:00,5.54517,5.54653,5.54492,5.54619,16000000.0
2009-01-09 22:13:00,5.54643,5.54643,5.5436,5.54466,24000000.0
2009-01-09 22:14:00,5.5464,5.5464,5.54415,5.54415,9000000.0
2009-01-09 22:15:00,5.54373,5.5444,5.54232,5.54232,10000000.0
2009-01-09 22:16:00,5.54385,5.54385,5.54211,5.54282,13000000.0
2009-01-09 22:17:00,5.54301,5.54332,5.54166,5.54172,20000000.0
2009-01-09 22:18:00,5.54225,5.5443,5.54185,5.54396,11000000.0
2009-01-09 22:19:00,5.54367,5.54421,5.54189,5.5422,15000000.0
2009-01-09 22:20:00,5.54342,5.54342,5.54124,5.54124,16000000.0
2009-01-09 22:21:00,5.54179,5.54248,5.54121,5.54165,12000000.0
2009-01-09 22:22:00,5.5419,5.54321,5.54134,5.54204,14000000.0
2009-01-09 22:23:00,5.5428,5.5438,5.5417,5.54275,11000000.0
2009-01-09 22:24:00,5.54197,5.54388,5.54148,5.54307,16000000.0
2009-01-09 22:25:00,5.54166,5.54356,5.54125,5.5427,14000000.0
2009-01-09 22:26:00,5.54361,5.544,5.54241,5.54334,10000000.0
2009-01-09 22:27:00,5.54388,5.54448,5.543,5.54406,14000000.0
2009-01-09 22:28:00,5.54508,5.54625,5.54384,5.54433,12000000.0
2009-01-09 22:29:00,5.54504,5.54592,5.54387,5.54397,13000000.0
2009-01-09 22:30:00,5.54511,5.5459,5.54435,5.54517,8000000.0
2009-01-09 22:31:00,5.54685,5.54685,5.54465,5.54608,11000000.0
2009-01-09 22:32:00,5.54528,5.54804,5.54528,5.54602,20000000.0
2009-01-09 22:33:00,5.54656,5.5472,5.54581,5.54598,11000000.0
2009-01-09 22:34:00,5.54654,5.54654,5.54528,5.54573,10000000.0
2009-01-09 22:35:00,5.54626,5.54662,5.54529,5.54572,13000000.0
2009-01-09 22:36:00,5.54642,5.54667,5.54507,5.5454,9000000.0
2009-01-09 22:37:00,5.54537,5.54661,5.54519,5.54581,13000000.0
2009-01-09 22:38:00,5.54568,5.54635,5.54523,5.54549,9000000.0
2009-01-09 22:39:00,5.54553,5.54672,5.54516,5.54618,12000000.0
2009-01-09 22:40:00,5.54589,5.54658,5.54563,5.546,9000000.0
2009-01-09 22:41:00,5.54614,5.54617,5.54472,5.54527,14000000.0
2009-01-09 22:42:00,5.54586,5.54669,5.54525,5.54525,13000000.0
2009-01-09 22:43:00,5.54529,5.5476,5.54508,5.54573,12000000.0
2009-01-09 22:44:00,5.5462,5.54719,5.54499,5.54591,15000000.0
2009-01-09 22:45:00,5.54601,5.54754,5.54574,5.5469,13000000.0
2009-01-09 22:46:00,5.54735,5.54771,5.54609,5.54676,14000000.0
2009-01-09 22:47:00,5.54695,5.5475,5.54562,5.54646,15000000.0
2009-01-09 22:48:00,5.5467,5.54793,5.54573,5.54691,13000000.0
2009-01-09 22:49:00,5.54694,5.54728,5.5455,5.54665,13000000.0
2009-01-09 22:50:00,5.54504,5.5485,5.54504,5.5484,15000000.0
2009-01-09 22:51:00,5.5478,5.5478,5.5453,5.54688,14000000.0
2009-01-09 22:52:00,5.54449,5.54583,5.54421,5.54538,9000000.0
2009-01-09 22:53:00,5.54461,5.54656,5.54461,5.54543,15000000.0
2009-01-09 22:54:00,5.54498,5.5454,5.54417,5.54507,17000000.0
2009-01-09 22:55:00,5.54347,5.54496,5.5416,5.54262,16000000.0
2009-01-09 22:56:00,5.54306,5.54463,5.54195,5.54345,13000000.0
2009-01-09 22:57:00,5.54533,5.54533,5.54336,5.54371,8000000.0
2009-01-09 22:58:00,5.54499,5.54499,5.54373,5.54484,8000000.0
2009-01-09 22:59:00,5.54478,5.54481,5.54332,5.54441,19000000.0
2009-01-09 23:00:00,5.54374,5.54398,5.5427,5.5431,10000000.0
2009-01-09 23:01:00,5.54287,5.54377,5.54259,5.54332,7000000.0
2009-01-09 23:02:00,5.54254,5.54305,5.54098,5.5423,15000000.0
2009-01-09 23:03:00,5.54146,5.54223,5.54015,5.54015,17000000.0
2009-01-09 23:04:00,5.54044,5.54171,5.53937,5.53937,19000000.0
2009-01-09 23:05:00,5.54121,5.5426,5.54093,5.54251,9000000.0
2009-01-09 23:06:00,5.54179,5.54277,5.54104,5.54277,12000000.0
2009-01-09 23:07:00,5.54251,5.54311,5.54078,5.54222,14000000.0
2009-01-09 23:08:00,5.54216,5.5434,5.54133,5.54182,16000000.0
2009-01-09 23:09:00,5.54307,5.54307,5.54141,5.54188,9000000.0
2009-01-09 23:10:00,5.54262,5.54262,5.54086,5.54086,12000000.0
2009-01-09 23:11:00,5.54245,5.54248,5.54042,5.54153,14000000.0
2009-01-09 23:12:00,5.54149,5.54207,5.54128,5.54201,7000000.0
2009-01-09 23:13:00,5.54174,5.54264,5.54087,5.54197,14000000.0
2009-01-09 23:14:00,5.54103,5.54294,5.54057,5.54072,19000000.0
2009-01-09 23:15:00,5.54154,5.54234,5.54106,5.54234,13000000.0
2009-01-09 23:16:00,5.54167,5.54286,5.54119,5.54119,15000000.0
2009-01-09 23:17:00,5.54238,5.54276,5.54095,5.54105,11000000.0
2009-01-09 23:18:00,5.54227,5.54237,5.54113,5.54157,12000000.0
2009-01-09 23:19:00,5.54167,5.54167,5.53835,5.53861,14000000.0
2009-01-09 23:20:00,5.53979,5.5411,5.53827,5.53988,19000000.0
2009-01-09 23:21:00,5.54013,5.54044,5.53863,5.53863,7000000.0
2009-01-09 23:22:00,5.53854,5.53979,5.53818,5.53896,15000000.0
2009-01-09 23:23:00,5.53882,5.53953,5.53821,5.53893,11000000.0
2009-01-09 23:24:00,5.53969,5.54071,5.53861,5.5397,14000000.0
2009-01-09 23:25:00,5.53987,5.54011,5.53861,5.53937,11000000.0
2009-01-09 23:26:00,5.53922,5.54001,5.53855,5.53907,14000000.0
2009-01-09 23:27:00,5.53895,5.5399,5.53809,5.53809,11000000.0
2009-01-09 23:28:00,5.53893,5.53928,5.53694,5.53756,12000000.0
2009-01-09 23:29:00,5.53677,5.53683,5.53312,5.53431,16000000.0
2009-01-09 23:30:00,5.5345,5.5345,5.53274,5.53362,20000000.0
2009-01-09 23:31:00,5.53439,5.53439,5.53277,5.53302,11000000.0
2009-01-09 23:32:00,5.53322,5.53417,5.53314,5.53413,16000000.0
2009-01-09 23:33:00,5.53394,5.53394,5.53252,5.53279,12000000.0
2009-01-09 23:34:00,5.53397,5.5342,5.5327,5.53323,13000000.0
2009-01-09 23:35:00,5.53322,5.53419,5.53287,5.53319,9000000.0
2009-01-09 23:36:00,5.53318,5.53397,5.53317,5.53387,9000000.0
2009-01-09 23:37:00,5.53461,5.53461,5.53177,5.53303,14000000.0
2009-01-09 23:38:00,5.5334,5.5343,5.53309,5.53351,13000000.0
2009-01-09 23:39:00,5.53259,5.53259,5.52748,5.53095,17000000.0
2009-01-09 23:40:00,5.52991,5.53019,5.52772,5.5296,12000000.0
2009-01-09 23:41:00,5.53098,5.53098,5.52954,5.53039,17000000.0
2009-01-09 23:42:00,5.52964,5.53138,5.5292,5.53029,22000000.0
2009-01-09 23:43:00,5.53158,5.53261,5.52988,5.53261,15000000.0
2009-01-09 23:44:00,5.5317,5.5332,5.5317,5.53278,14000000.0
2009-01-09 23:45:00,5.53279,5.53438,5.53181,5.53181,20000000.0
2009-01-09 23:46:00,5.53294,5.53363,5.53218,5.53261,14000000.0
2009-01-09 23:47:00,5.53291,5.5335,5.53219,5.53283,10000000.0
2009-01-09 23:48:00,5.53336,5.53425,5.53249,5.53249,18000000.0
2009-01-09 23:49:00,5.53299,5.53355,5.53205,5.53274,14000000.0
2009-01-09 23:50:00,5.53419,5.53428,5.5327,5.53307,13000000.0
2009-01-09 23:51:00,5.53361,5.53361,5.53236,5.53236,8000000.0
2009-01-09 23:52:00,5.53404,5.53404,5.53215,5.53236,16000000.0
2009-01-09 23:53:00,5.53315,5.53429,5.53211,5.53282,18000000.0
2009-01-09 23:54:00,5.53234,5.53384,5.53234,5.53317,12000000.0
2009-01-09 23:55:00,5.53362,5.53362,5.53177,5.53177,19000000.0
2009-01-09 23:56:00,5.53429,5.53429,5.5318,5.53381,14000000.0
2009-01-09 23:57:00,5.53032,5.53181,5.52991,5.53112,16000000.0
2009-01-09 23:58:00,5.52863,5.53023,5.52742,5.52966,13000000.0
2009-01-09 23:59:00,5.52994,5.52994,5.5248,5.5266,14000000.0
2009-01-12 02:00:00,5.5477,5.54793,5.54758,5.54758,11000000.0
2009-01-12 02:01:00,5.5461,5.54705,5.54484,5.54705,11000000.0
2009-01-12 02:02:00,5.54613,5.54734,5.54478,5.54734,13000000.0
2009-01-12 02:03:00,5.54617,5.54617,5.54484,5.54533,8000000.0
2009-01-12 02:04:00,5.54418,5.54529,5.54418,5.54465,18000000.0
2009-01-12 02:05:00,5.54625,5.54907,5.54484,5.54907,14000000.0
2009-01-12 02:06:00,5.54897,5.54941,5.54643,5.54928,18000000.0
2009-01-12 02:07:00,5.55046,5.55215,5.5493,5.55048,12000000.0
2009-01-12 02:08:00,5.55242,5.55242,5.54979,5.55114,12000000.0
2009-01-12 02:09:00,5.55093,5.55143,5.55052,5.55056,11000000.0
2009-01-12 02:10:00,5.55111,5.5524,5.55079,5.55186,10000000.0
2009-01-12 02:11:00,5.55244,5.55287,5.55062,5.55194,16000000.0
2009-01-12 02:12:00,5.55096,5.55286,5.55096,5.55123,17000000.0
2009-01-12 02:13:00,5.55226,5.55235,5.55137,5.55235,9000000.0
2009-01-12 02:14:00,5.55301,5.55301,5.55044,5.5524,16000000.0
2009-01-12 02:15:00,5.5516,5.55361,5.55151,5.55361,15000000.0
2009-01-12 02:16:00,5.55246,5.55348,5.55153,5.55174,16000000.0
2009-01-12 02:17:00,5.55242,5.55422,5.55218,5.55422,14000000.0
2009-01-12 02:18:00,5.55399,5.55487,5.55291,5.55456,16000000.0
2009-01-12 02:19:00,5.55416,5.55494,5.55352,5.55356,11000000.0
2009-01-12 02:20:00,5.55442,5.55503,5.55375,5.55387,10000000.0
2009-01-12 02:21:00,5.55546,5.55578,5.55465,5.55514,18000000.0
2009-01-12 02:22:00,5.55483,5.55534,5.55379,5.55455,15000000.0
2009-01-12 02:23:00,5.55458,5.55499,5.55383,5.55394,16000000.0
2009-01-12 02:24:00,5.55431,5.55471,5.55288,5.55423,12000000.0
2009-01-12 02:25:00,5.5546,5.55524,5.55335,5.55404,18000000.0
2009-01-12 02:26:00,5.55432,5.55481,5.55327,5.55481,8000000.0
2009-01-12 02:27:00,5.55486,5.55542,5.55396,5.55396,12000000.0
2009-01-12 02:28:00,5.55701,5.56179,5.55594,5.55922,15000000.0
2009-01-12 02:29:00,5.56048,5.56051,5.5576,5.55947,15000000.0
2009-01-12 02:30:00,5.559,5.559,5.55671,5.55812,19000000.0
2009-01-12 02:31:00,5.5581,5.55827,5.55708,5.55736,13000000.0
2009-01-12 02:32:00,5.55788,5.55904,5.55706,5.55752,17000000.0
2009-01-12 02:33:00,5.5588,5.55917,5.55711,5.55711,10000000.0
2009-01-12 02:34:00,5.55789,5.56041,5.55789,5.55925,11000000.0
2009-01-12 02:35:00,5.55955,5.56105,5.55934,5.56105,14000000.0
2009-01-12 02:36:00,5.56,5.56344,5.56,5.56289,13000000.0
2009-01-12 02:37:00,5.56276,5.56337,5.56187,5.56329,9000000.0
2009-01-12 02:38:00,5.56242,5.56302,5.55966,5.55966,12000000.0
2009-01-12 02:39:00,5.56058,5.56131,5.55983,5.55983,11000000.0
2009-01-12 02:40:00,5.56001,5.56128,5.55889,5.56001,19000000.0
2009-01-12 02:41:00,5.56061,5.56144,5.55954,5.56,12000000.0
2009-01-12 02:42:00,5.56053,5.5608,5.55921,5.55977,11000000.0
2009-01-12 02:43:00,5.55969,5.55969,5.55833,5.55847,12000000.0
2009-01-12 02:44:00,5.55773,5.55831,5.55626,5.55694,9000000.0
2009-01-12 02:45:00,5.55726,5.55726,5.55516,5.55564,13000000.0
2009-01-12 02:46:00,5.55504,5.55604,5.55437,5.55503,11000000.0
2009-01-12 02:47:00,5.55423,5.55515,5.55415,5.55415,10000000.0
2009-01-12 02:48:00,5.55492,5.55508,5.554,5.55508,11000000.0
2009-01-12 02:49:00,5.55492,5.55492,5.55298,5.554,10000000.0
2009-01-12 02:50:00,5.55282,5.55402,5.55263,5.55402,17000000.0
2009-01-12 02:51:00,5.554,5.55562,5.55277,5.55562,15000000.0
2009-01-12 02:52:00,5.55595,5.55595,5.55365,5.55484,13000000.0
2009-01-12 02:53:00,5.55399,5.55461,5.55306,5.55396,12000000.0
2009-01-12 02:54:00,5.55438,5.55477,5.55367,5.55435,13000000.0
2009-01-12 02:55:00,5.55444,5.55497,5.55308,5.55388,13000000.0
2009-01-12 02:56:00,5.55467,5.55477,5.55332,5.55422,13000000.0
2009-01-12 02:57:00,5.55376,5.55376,5.55277,5.55329,10000000.0
2009-01-12 02:58:00,5.55249,5.55279,5.55147,5.55147,15000000.0
2009-01-12 02:59:00,5.55216,5.55271,5.55064,5.55271,12000000.0
2009-01-12 03:00:00,5.55203,5.55316,5.55137,5.55298,17000000.0
2009-01-12 03:01:00,5.55315,5.55432,5.55244,5.55297,9000000.0
2009-01-12 03:02:00,5.55336,5.55471,5.55332,5.55463,15000000.0
2009-01-12 03:03:00,5.55504,5.55656,5.5544,5.55569,14000000.0
2009-01-12 03:04:00,5.55538,5.55575,5.55432,5.55575,11000000.0
2009-01-12 03:05:00,5.55553,5.55563,5.55467,5.55525,12000000.0
2009-01-12 03:06:00,5.55456,5.55681,5.55456,5.55681,12000000.0
2009-01-12 03:07:00,5.55674,5.55728,5.55453,5.55565,18000000.0
2009-01-12 03:08:00,5.55571,5.55607,5.55212,5.55212,9000000.0
2009-01-12 03:09:00,5.55223,5.55371,5.55222,5.55355,9000000.0
2009-01-12 03:10:00,5.55413,5.55472,5.55327,5.55327,11000000.0
2009-01-12 03:11:00,5.55446,5.55449,5.55287,5.55435,16000000.0
2009-01-12 03:12:00,5.55479,5.55479,5.55387,5.55387,8000000.0
2009-01-12 03:13:00,5.55354,5.55409,5.55245,5.55293,12000000.0
2009-01-12 03:14:00,5.55287,5.55376,5.55097,5.553,16000000.0
2009-01-12 03:15:00,5.553,5.55329,5.55195,5.55219,10000000.0
2009-01-12 03:16:00,5.55239,5.55332,5.55158,5.55305,16000000.0
2009-01-12 03:17:00,5.55219,5.55306,5.55156,5.55306,16000000.0
2009-01-12 03:18:00,5.55078,5.5513,5.54817,5.54817,9000000.0
2009-01-12 03:19:00,5.54791,5.54932,5.54791,5.5489,10000000.0
2009-01-12 03:20:00,5.54946,5.55024,5.54862,5.54862,20000000.0
2009-01-12 03:21:00,5.54967,5.54967,5.54726,5.54726,18000000.0
2009-01-12 03:22:00,5.54735,5.54894,5.54709,5.54748,15000000.0
2009-01-12 03:23:00,5.54824,5.54855,5.54639,5.54655,15000000.0
2009-01-12 03:24:00,5.54754,5.54768,5.54536,5.54716,12000000.0
2009-01-12 03:25:00,5.54494,5.54704,5.5441,5.54587,15000000.0
2009-01-12 03:26:00,5.54627,5.54669,5.54498,5.5455,19000000.0
2009-01-12 03:27:00,5.54535,5.54571,5.54401,5.54428,8000000.0
2009-01-12 03:28:00,5.54586,5.54608,5.5439,5.5439,13000000.0
2009-01-12 03:29:00,5.54491,5.54597,5.5437,5.54446,9000000.0
2009-01-12 03:30:00,5.5457,5.54646,5.54401,5.54524,17000000.0
2009-01-12 03:31:00,5.54582,5.54696,5.54568,5.54667,7000000.0
2009-01-12 03:32:00,5.54691,5.54709,5.54486,5.54662,15000000.0
2009-01-12 03:33:00,5.54531,5.54761,5.54501,5.54761,14000000.0
2009-01-12 03:34:00,5.54814,5.55038,5.54691,5.55038,13000000.0
2009-01-12 03:35:00,5.54949,5.55102,5.54909,5.54967,9000000.0
2009-01-12 03:36:00,5.55009,5.55017,5.54822,5.54916,13000000.0
2009-01-12 03:37:00,5.54997,5.55037,5.54841,5.55037,13000000.0
2009-01-12 03:38:00,5.55036,5.55036,5.54909,5.54984,14000000.0
2009-01-12 03:39:00,5.54941,5.54993,5.54829,5.54895,11000000.0
2009-01-12 03:40:00,5.54912,5.54917,5.54771,5.54799,12000000.0
2009-01-12 03:41:00,5.54657,5.54669,5.54401,5.54401,19000000.0
2009-01-12 03:42:00,5.5447,5.5447,5.54094,5.54284,10000000.0
2009-01-12 03:43:00,5.54257,5.54411,5.54241,5.54366,12000000.0
2009-01-12 03:44:00,5.54356,5.5452,5.54344,5.54507,12000000.0
2009-01-12 03:45:00,5.54479,5.54542,5.54254,5.54283,14000000.0
2009-01-12 03:46:00,5.54287,5.54388,5.54207,5.54365,13000000.0
2009-01-12 03:47:00,5.54285,5.54539,5.5427,5.54539,9000000.0
2009-01-12 03:48:00,5.54414,5.54631,5.54411,5.54554,8000000.0
2009-01-12 03:49:00,5.54615,5.54615,5.5447,5.54499,19000000.0
2009-01-12 03:50:00,5.54561,5.54788,5.54543,5.54767,12000000.0
2009-01-12 03:51:00,5.54796,5.54796,5.54549,5.54668,15000000.0
2009-01-12 03:52:00,5.54645,5.54695,5.54514,5.5466,11000000.0
2009-01-12 03:53:00,5.54702,5.54729,5.54588,5.54701,12000000.0
2009-01-12 03:54:00,5.54654,5.54762,5.54632,5.54762,12000000.0
2009-01-12 03:55:00,5.54628,5.54727,5.54518,5.54567,12000000.0
2009-01-12 03:56:00,5.54647,5.54672,5.54368,5.54368,14000000.0
2009-01-12 03:57:00,5.54492,5.54587,5.54374,5.54406,15000000.0
2009-01-12 03:58:00,5.5457,5.54603,5.54468,5.54518,12000000.0
2009-01-12 03:59:00,5.54617,5.54617,5.54368,5.54442,17000000.0
2009-01-12 04:00:00,5.54538,5.54652,5.54446,5.54549,14000000.0
2009-01-12 04:01:00,5.54705,5.54751,5.54583,5.54628,13000000.0
2009-01-12 04:02:00,5.54726,5.54736,5.54601,5.54601,16000000.0
2009-01-12 04:03:00,5.54748,5.54861,5.54634,5.54752,14000000.0
2009-01-12 04:04:00,5.54805,5.54846,5.54688,5.54719,19000000.0
2009-01-12 04:05:00,5.54823,5.54898,5.54632,5.54632,12000000.0
2009-01-12 04:06:00,5.54749,5.54807,5.54598,5.54726,18000000.0
2009-01-12 04:07:00,5.54687,5.5484,5.54626,5.54714,16000000.0
2009-01-12 04:08:00,5.54748,5.54748,5.54587,5.5464,8000000.0
2009-01-12 04:09:00,5.54678,5.54678,5.54458,5.54462,13000000.0
2009-01-12 04:10:00,5.54576,5.54623,5.54484,5.54509,14000000.0
2009-01-12 04:11:00,5.54515,5.54563,5.5434,5.54416,18000000.0
2009-01-12 04:12:00,5.54298,5.54416,5.54287,5.54405,10000000.0
2009-01-12 04:13:00,5.54374,5.54509,5.54305,5.54432,14000000.0
2009-01-12 04:14:00,5.54487,5.54514,5.54292,5.54447,20000000.0
2009-01-12 04:15:00,5.54496,5.54496,5.54307,5.54441,14000000.0
2009-01-12 04:16:00,5.54333,5.54334,5.54152,5.54206,15000000.0
2009-01-12 04:17:00,5.54179,5.54326,5.54144,5.54177,22000000.0
2009-01-12 04:18:00,5.54291,5.54291,5.54113,5.54113,17000000.0
2009-01-12 04:19:00,5.54162,5.54264,5.54087,5.54156,12000000.0
2009-01-12 04:20:00,5.54115,5.5412,5.54096,5.54108,17000000.0
2009-01-12 04:21:00,5.54231,5.54281,5.54143,5.5422,13000000.0
2009-01-12 04:22:00,5.54236,5.54334,5.54144,5.54188,14000000.0
2009-01-12 04:23:00,5.54332,5.54332,5.54206,5.54206,9000000.0
2009-01-12 04:24:00,5.54308,5.54424,5.54264,5.54372,9000000.0
2009-01-12 04:25:00,5.54471,5.54497,5.5438,5.54397,13000000.0
2009-01-12 04:26:00,5.54511,5.54584,5.54458,5.54517,12000000.0
2009-01-12 04:27:00,5.54515,5.54611,5.54483,5.54557,16000000.0
2009-01-12 04:28:00,5.5465,5.5465,5.54563,5.54608,11000000.0
2009-01-12 04:29:00,5.54648,5.54703,5.54513,5.54647,20000000.0
2009-01-12 04:30:00,5.54655,5.54725,5.54553,5.54598,16000000.0
2009-01-12 04:31:00,5.54662,5.54696,5.54586,5.54598,12000000.0
2009-01-12 04:32:00,5.54524,5.54547,5.54509,5.54509,11000000.0
2009-01-12 04:33:00,5.54682,5.5472,5.54509,5.54634,14000000.0
2009-01-12 04:34:00,5.54628,5.54706,5.54556,5.54556,11000000.0
2009-01-12 04:35:00,5.54526,5.54685,5.54526,5.54596,14000000.0
2009-01-12 04:36:00,5.54635,5.54675,5.54548,5.54664,11000000.0
2009-01-12 04:37:00,5.54656,5.54707,5.5457,5.54654,15000000.0
2009-01-12 04:38:00,5.54597,5.5461,5.54518,5.54518,7000000.0
2009-01-12 04:39:00,5.54749,5.54749,5.54545,5.5474,19000000.0
2009-01-12 04:40:00,5.5469,5.54692,5.54521,5.54607,14000000.0
2009-01-12 04:41:00,5.54747,5.54747,5.54544,5.54544,12000000.0
2009-01-12 04:42:00,5.54571,5.54699,5.54544,5.54627,11000000.0
2009-01-12 04:43:00,5.54626,5.54689,5.54526,5.54526,15000000.0
2009-01-12 04:44:00,5.54668,5.54668,5.54522,5.54594,13000000.0
2009-01-12 04:45:00,5.54523,5.54681,5.54512,5.54523,19000000.0
2009-01-12 04:46:00,5.54489,5.54653,5.54417,5.54537,14000000.0
2009-01-12 04:47:00,5.54551,5.5461,5.54496,5.54499,7000000.0
2009-01-12 04:48:00,5.54625,5.54637,5.54487,5.54487,14000000.0
2009-01-12 04:49:00,5.54638,5.54707,5.54478,5.54544,12000000.0
2009-01-12 04:50:00,5.54652,5.54652,5.54554,5.54554,9000000.0
2009-01-12 04:51:00,5.54678,5.54678,5.5455,5.54581,16000000.0
2009-01-12 04:52:00,5.5466,5.54689,5.54492,5.54689,14000000.0
2009-01-12 04:53:00,5.54539,5.54631,5.54506,5.54589,12000000.0
2009-01-12 04:54:00,5.54488,5.54615,5.54477,5.54615,9000000.0
2009-01-12 04:55:00,5.54605,5.54635,5.545,5.54592,19000000.0
2009-01-12 04:56:00,5.54551,5.54684,5.5448,5.54596,17000000.0
2009-01-12 04:57:00,5.54537,5.54698,5.54536,5.54575,15000000.0
2009-01-12 04:58:00,5.54572,5.54632,5.54554,5.54632,7000000.0
2009-01-12 04:59:00,5.54649,5.54689,5.54571,5.54571,10000000.0
2009-01-12 05:00:00,5.54499,5.54501,5.5447,5.5447,19000000.0
2009-01-12 05:01:00,5.54706,5.54706,5.546,5.54657,8000000.0
2009-01-12 05:02:00,5.54766,5.54793,5.54558,5.54558,8000000.0
2009-01-12 05:03:00,5.54631,5.54712,5.54557,5.54638,13000000.0
2009-01-12 05:04:00,5.54645,5.54671,5.54645,5.54671,16000000.0
2009-01-12 05:05:00,5.54734,5.54828,5.54648,5.54704,17000000.0
2009-01-12 05:06:00,5.54741,5.54872,5.5462,5.54872,15000000.0
2009-01-12 05:07:00,5.54688,5.54749,5.54639,5.54733,9000000.0
2009-01-12 05:08:00,5.54875,5.54911,5.54734,5.54838,14000000.0
2009-01-12 05:09:00,5.5488,5.54888,5.54638,5.54716,15000000.0
2009-01-12 05:10:00,5.54763,5.54834,5.54709,5.54738,13000000.0
2009-01-12 05:11:00,5.54788,5.5485,5.54717,5.54756,13000000.0
2009-01-12 05:12:00,5.54764,5.54862,5.5465,5.5469,15000000.0
2009-01-12 05:13:00,5.54784,5.54803,5.54606,5.54606,14000000.0
2009-01-12 05:14:00,5.5467,5.54856,5.54647,5.54647,13000000.0
2009-01-12 05:15:00,5.54739,5.54814,5.54677,5.54686,15000000.0
2009-01-12 05:16:00,5.54676,5.54837,5.54676,5.54812,12000000.0
2009-01-12 05:17:00,5.54777,5.54823,5.54713,5.54799,13000000.0
2009-01-12 05:18:00,5.54783,5.54842,5.5469,5.5469,14000000.0
2009-01-12 05:19:00,5.54743,5.5479,5.54694,5.54758,9000000.0
2009-01-12 05:20:00,5.54703,5.54823,5.54703,5.54788,12000000.0
2009-01-12 05:21:00,5.54851,5.54851,5.54659,5.54659,9000000.0
2009-01-12 05:22:00,5.54821,5.54821,5.54668,5.54717,13000000.0
2009-01-12 05:23:00,5.54777,5.54823,5.54697,5.5476,9000000.0
2009-01-12 05:24:00,5.54779,5.54838,5.54667,5.54767,13000000.0
2009-01-12 05:25:00,5.54771,5.54806,5.54661,5.54733,10000000.0
2009-01-12 05:26:00,5.54755,5.54964,5.54691,5.54964,11000000.0
2009-01-12 05:27:00,5.54993,5.55225,5.54993,5.55225,20000000.0
2009-01-12 05:28:00,5.55219,5.55275,5.55147,5.55275,11000000.0
2009-01-12 05:29:00,5.55093,5.55523,5.55093,5.55489,8000000.0
2009-01-12 05:30:00,5.55493,5.55658,5.55342,5.55589,13000000.0
2009-01-12 05:31:00,5.55619,5.55682,5.55415,5.55429,12000000.0
2009-01-12 05:32:00,5.55566,5.55566,5.55308,5.55511,14000000.0
2009-01-12 05:33:00,5.55452,5.5562,5.5541,5.55502,10000000.0
2009-01-12 05:34:00,5.55515,5.55518,5.55233,5.55507,14000000.0
2009-01-12 05:35:00,5.55378,5.55482,5.55354,5.55378,16000000.0
2009-01-12 05:36:00,5.5536,5.55445,5.55348,5.55376,11000000.0
2009-01-12 05:37:00,5.5566,5.55943,5.5559,5.55943,14000000.0
2009-01-12 05:38:00,5.55941,5.5606,5.5584,5.5584,12000000.0
2009-01-12 05:39:00,5.56005,5.56005,5.55521,5.557,16000000.0
2009-01-12 05:40:00,5.5563,5.55719,5.55547,5.55635,15000000.0
2009-01-12 05:41:00,5.5573,5.55777,5.55632,5.55646,11000000.0
2009-01-12 05:42:00,5.55615,5.55732,5.5557,5.55611,20000000.0
2009-01-12 05:43:00,5.55618,5.55852,5.55618,5.55822,13000000.0
2009-01-12 05:44:00,5.55855,5.56036,5.55849,5.55973,10000000.0
2009-01-12 05:45:00,5.55978,5.56135,5.55923,5.56135,9000000.0
2009-01-12 05:46:00,5.56225,5.56316,5.56049,5.561,24000000.0
2009-01-12 05:47:00,5.56177,5.56177,5.55899,5.56031,16000000.0
2009-01-12 05:48:00,5.56021,5.56021,5.55805,5.55805,8000000.0
2009-01-12 05:49:00,5.55789,5.55843,5.5573,5.55775,7000000.0
2009-01-12 05:50:00,5.55615,5.55731,5.55504,5.55531,11000000.0
2009-01-12 05:51:00,5.55559,5.55775,5.55468,5.55653,18000000.0
2009-01-12 05:52:00,5.55657,5.55735,5.55639,5.55644,9000000.0
2009-01-12 05:53:00,5.5578,5.55813,5.5564,5.55665,15000000.0
2009-01-12 05:54:00,5.55739,5.55864,5.55634,5.55745,14000000.0
2009-01-12 05:55:00,5.55694,5.55907,5.55683,5.55784,15000000.0
2009-01-12 05:56:00,5.55864,5.5593,5.55738,5.55738,23000000.0
2009-01-12 05:57:00,5.55754,5.5608,5.55754,5.55969,17000000.0
2009-01-12 05:58:00,5.56032,5.56043,5.55856,5.55889,11000000.0
2009-01-12 05:59:00,5.5596,5.56091,5.55832,5.55941,13000000.0
2009-01-12 06:00:00,5.56037,5.56075,5.55915,5.55915,18000000.0
2009-01-12 06:01:00,5.55915,5.56082,5.55915,5.55951,9000000.0
2009-01-12 06:02:00,5.56026,5.56236,5.5602,5.5616,16000000.0
2009-01-12 06:03:00,5.56224,5.56224,5.5603,5.5616,12000000.0
2009-01-12 06:04:00,5.56077,5.56167,5.5589,5.55972,17000000.0
2009-01-12 06:05:00,5.56105,5.56105,5.55868,5.55942,11000000.0
2009-01-12 06:06:00,5.55768,5.55948,5.55678,5.55815,14000000.0
2009-01-12 06:07:00,5.55834,5.55834,5.55525,5.55527,13000000.0
2009-01-12 06:08:00,5.55726,5.55791,5.55516,5.55518,13000000.0
2009-01-12 06:09:00,5.55489,5.55638,5.55469,5.55629,11000000.0
2009-01-12 06:10:00,5.55557,5.55592,5.55475,5.55567,8000000.0
2009-01-12 06:11:00,5.55474,5.55622,5.55456,5.55522,17000000.0
2009-01-12 06:12:00,5.55671,5.55688,5.55513,5.55688,13000000.0
2009-01-12 06:13:00,5.55749,5.55749,5.55514,5.55581,13000000.0
2009-01-12 06:14:00,5.55571,5.55773,5.55502,5.55773,11000000.0
2009-01-12 06:15:00,5.55846,5.55947,5.55715,5.55854,16000000.0
2009-01-12 06:16:00,5.55986,5.56115,5.55882,5.55882,13000000.0
2009-01-12 06:17:00,5.55909,5.56049,5.55894,5.5596,18000000.0
2009-01-12 06:18:00,5.55956,5.5605,5.55956,5.56042,11000000.0
2009-01-12 06:19:00,5.55928,5.5602,5.55867,5.55884,7000000.0
2009-01-12 06:20:00,5.55917,5.56034,5.559,5.56017,17000000.0
2009-01-12 06:21:00,5.55925,5.5614,5.55837,5.5605,13000000.0
2009-01-12 06:22:00,5.56203,5.56619,5.56195,5.56619,19000000.0
2009-01-12 06:23:00,5.56529,5.5674,5.56358,5.56359,19000000.0
2009-01-12 06:24:00,5.56495,5.56605,5.56392,5.56506,20000000.0
2009-01-12 06:25:00,5.5649,5.56595,5.56485,5.56505,8000000.0
2009-01-12 06:26:00,5.56424,5.56691,5.56424,5.56563,19000000.0
2009-01-12 06:27:00,5.56615,5.56735,5.56522,5.56721,12000000.0
2009-01-12 06:28:00,5.56582,5.56748,5.56446,5.56446,10000000.0
2009-01-12 06:29:00,5.56463,5.56518,5.56268,5.56365,10000000.0
2009-01-12 06:30:00,5.56354,5.56514,5.56318,5.56443,12000000.0
2009-01-12 06:31:00,5.56338,5.56399,5.56186,5.56313,15000000.0
2009-01-12 06:32:00,5.56268,5.56351,5.56234,5.56351,11000000.0
2009-01-12 06:33:00,5.56294,5.56341,5.55949,5.55949,13000000.0
2009-01-12 06:34:00,5.55936,5.56163,5.55929,5.56066,7000000.0
2009-01-12 06:35:00,5.56003,5.5628,5.56003,5.56255,11000000.0
2009-01-12 06:36:00,5.56295,5.56295,5.56069,5.56087,7000000.0
2009-01-12 06:37:00,5.56031,5.56264,5.56031,5.56149,9000000.0
2009-01-12 06:38:00,5.56067,5.56216,5.56065,5.56065,11000000.0
2009-01-12 06:39:00,5.56058,5.56117,5.5587,5.56025,14000000.0
2009-01-12 06:40:00,5.55951,5.56064,5.55849,5.5589,12000000.0
2009-01-12 06:41:00,5.55839,5.5606,5.55839,5.55957,17000000.0
2009-01-12 06:42:00,5.5592,5.55999,5.55833,5.55988,13000000.0
2009-01-12 06:43:00,5.55979,5.5602,5.55863,5.55884,11000000.0
2009-01-12 06:44:00,5.56108,5.56165,5.55939,5.55948,15000000.0
2009-01-12 06:45:00,5.55924,5.56021,5.5584,5.5587,10000000.0
2009-01-12 06:46:00,5.55934,5.55972,5.55756,5.55757,14000000.0
2009-01-12 06:47:00,5.55779,5.55852,5.55676,5.55682,10000000.0
2009-01-12 06:48:00,5.55715,5.55931,5.55711,5.55726,13000000.0
2009-01-12 06:49:00,5.55835,5.5603,5.55783,5.5603,15000000.0
2009-01-12 06:50:00,5.55963,5.55992,5.55807,5.55967,16000000.0
2009-01-12 06:51:00,5.55997,5.56008,5.55844,5.55963,14000000.0
2009-01-12 06:52:00,5.55844,5.56009,5.55839,5.55947,10000000.0
2009-01-12 06:53:00,5.55896,5.56011,5.55836,5.55836,12000000.0
2009-01-12 06:54:00,5.55912,5.56025,5.55843,5.55843,14000000.0
2009-01-12 06:55:00,5.56026,5.56047,5.55942,5.56024,18000000.0
2009-01-12 06:56:00,5.56142,5.56272,5.5607,5.5615,19000000.0
2009-01-12 06:57:00,5.56106,5.56265,5.56106,5.56182,8000000.0
2009-01-12 06:58:00,5.56246,5.56246,5.56003,5.56108,10000000.0
2009-01-12 06:59:00,5.55976,5.56145,5.55976,5.56096,17000000.0
2009-01-12 07:00:00,5.56146,5.56146,5.5601,5.56119,11000000.0
2009-01-12 07:01:00,5.56157,5.56182,5.56057,5.56153,11000000.0
2009-01-12 07:02:00,5.56023,5.56151,5.56023,5.56128,13000000.0
2009-01-12 07:03:00,5.56109,5.56185,5.56027,5.56027,12000000.0
2009-01-12 07:04:00,5.56036,5.56341,5.56036,5.56155,18000000.0
2009-01-12 07:05:00,5.56211,5.56294,5.56123,5.56141,12000000.0
2009-01-12 07:06:00,5.56234,5.56381,5.56196,5.56318,15000000.0
2009-01-12 07:07:00,5.56328,5.56525,5.56295,5.56525,11000000.0
2009-01-12 07:08:00,5.56551,5.56553,5.56452,5.56488,9000000.0
2009-01-12 07:09:00,5.56364,5.56493,5.56103,5.56103,15000000.0
2009-01-12 07:10:00,5.5621,5.56295,5.56077,5.56243,19000000.0
2009-01-12 07:11:00,5.56112,5.56181,5.56049,5.56049,9000000.0
2009-01-12 07:12:00,5.56105,5.56274,5.5605,5.56221,12000000.0
2009-01-12 07:13:00,5.56062,5.56162,5.56002,5.56002,19000000.0
2009-01-12 07:14:00,5.5605,5.56208,5.5605,5.56074,8000000.0
2009-01-12 07:15:00,5.56177,5.56332,5.56026,5.56105,16000000.0
2009-01-12 07:16:00,5.56142,5.56279,5.56038,5.56038,18000000.0
2009-01-12 07:17:00,5.56158,5.56158,5.55701,5.55909,22000000.0
2009-01-12 07:18:00,5.55826,5.55878,5.5569,5.557,16000000.0
2009-01-12 07:19:00,5.55838,5.56009,5.5581,5.55967,17000000.0
2009-01-12 07:20:00,5.55935,5.56023,5.5586,5.5586,14000000.0
2009-01-12 07:21:00,5.56043,5.56043,5.55767,5.55785,16000000.0
2009-01-12 07:22:00,5.55843,5.55866,5.55701,5.55701,14000000.0
2009-01-12 07:23:00,5.55714,5.55849,5.55714,5.55816,17000000.0
2009-01-12 07:24:00,5.55903,5.55904,5.55751,5.55886,9000000.0
2009-01-12 07:25:00,5.55924,5.56062,5.55831,5.5586,13000000.0
2009-01-12 07:26:00,5.55933,5.56131,5.55933,5.56106,13000000.0
2009-01-12 07:27:00,5.56079,5.56149,5.56014,5.56028,7000000.0
2009-01-12 07:28:00,5.5604,5.56227,5.55977,5.56219,18000000.0
2009-01-12 07:29:00,5.56126,5.56148,5.56039,5.5608,8000000.0
2009-01-12 07:30:00,5.56178,5.56178,5.55995,5.56034,16000000.0
2009-01-12 07:31:00,5.55836,5.55986,5.55781,5.55781,15000000.0
2009-01-12 07:32:00,5.55815,5.55931,5.55752,5.55909,13000000.0
2009-01-12 07:33:00,5.55768,5.55768,5.55539,5.55539,8000000.0
2009-01-12 07:34:00,5.55632,5.55635,5.55518,5.5555,11000000.0
2009-01-12 07:35:00,5.55496,5.55577,5.55356,5.5544,16000000.0
2009-01-12 07:36:00,5.55325,5.554,5.55229,5.55307,11000000.0
2009-01-12 07:37:00,5.55344,5.55479,5.5526,5.55308,17000000.0
2009-01-12 07:38:00,5.55353,5.55353,5.55221,5.55221,9000000.0
2009-01-12 07:39:00,5.55202,5.55223,5.55199,5.55218,12000000.0
2009-01-12 07:40:00,5.55365,5.55402,5.55261,5.55308,14000000.0
2009-01-12 07:41:00,5.55206,5.55324,5.54927,5.55133,14000000.0
2009-01-12 07:42:00,5.54962,5.55158,5.5488,5.55087,8000000.0
2009-01-12 07:43:00,5.5526,5.5526,5.55064,5.55064,15000000.0
2009-01-12 07:44:00,5.55093,5.55243,5.55026,5.55201,13000000.0
2009-01-12 07:45:00,5.55159,5.55209,5.5509,5.55164,19000000.0
2009-01-12 07:46:00,5.55121,5.55284,5.5507,5.55087,11000000.0
2009-01-12 07:47:00,5.55189,5.55264,5.55109,5.55213,16000000.0
2009-01-12 07:48:00,5.55193,5.55221,5.55076,5.55128,9000000.0
2009-01-12 07:49:00,5.5523,5.5523,5.55073,5.55152,11000000.0
2009-01-12 07:50:00,5.5524,5.55319,5.5507,5.55313,11000000.0
2009-01-12 07:51:00,5.55342,5.55367,5.55201,5.55201,13000000.0
2009-01-12 07:52:00,5.5521,5.55357,5.5521,5.55324,14000000.0
2009-01-12 07:53:00,5.55259,5.55337,5.55212,5.55271,10000000.0
2009-01-12 07:54:00,5.55424,5.55424,5.55163,5.55217,17000000.0
2009-01-12 07:55:00,5.55227,5.5527,5.55136,5.55245,10000000.0
2009-01-12 07:56:00,5.55187,5.55289,5.5514,5.55289,11000000.0
2009-01-12 07:57:00,5.55138,5.55249,5.55123,5.55153,11000000.0
2009-01-12 07:58:00,5.55177,5.55182,5.54952,5.55009,24000000.0
2009-01-12 07:59:00,5.54985,5.55174,5.54909,5.55174,11000000.0
2009-01-12 08:00:00,5.55085,5.55246,5.55025,5.55162,14000000.0
2009-01-12 08:01:00,5.5504,5.55219,5.55005,5.55017,15000000.0
2009-01-12 08:02:00,5.55113,5.55169,5.54996,5.55033,16000000.0
2009-01-12 08:03:00,5.55016,5.55031,5.54883,5.54986,10000000.0
2009-01-12 08:04:00,5.54985,5.55002,5.54619,5.54689,13000000.0
2009-01-12 08:05:00,5.54727,5.54827,5.54579,5.54782,18000000.0
2009-01-12 08:06:00,5.54755,5.54774,5.54594,5.54673,14000000.0
2009-01-12 08:07:00,5.54538,5.54829,5.54527,5.54724,11000000.0
2009-01-12 08:08:00,5.54795,5.54872,5.54678,5.54828,19000000.0
2009-01-12 08:09:00,5.54854,5.54862,5.54682,5.54735,9000000.0
2009-01-12 08:10:00,5.54725,5.54725,5.5462,5.54642,8000000.0
2009-01-12 08:11:00,5.54791,5.54944,5.54658,5.54858,16000000.0
2009-01-12 08:12:00,5.5495,5.5497,5.54796,5.54814,16000000.0
2009-01-12 08:13:00,5.54901,5.55,5.548,5.54823,15000000.0
2009-01-12 08:14:00,5.54822,5.54943,5.54808,5.54877,15000000.0
2009-01-12 08:15:00,5.54976,5.55005,5.5484,5.54999,14000000.0
2009-01-12 08:16:00,5.55088,5.5519,5.54865,5.54957,14000000.0
2009-01-12 08:17:00,5.55023,5.55198,5.55001,5.55093,15000000.0
2009-01-12 08:18:00,5.55214,5.55275,5.55145,5.55275,11000000.0
2009-01-12 08:19:00,5.55287,5.55287,5.5505,5.55106,16000000.0
2009-01-12 08:20:00,5.55265,5.5528,5.5503,5.55113,17000000.0
2009-01-12 08:21:00,5.55227,5.55243,5.54962,5.55243,15000000.0
2009-01-12 08:22:00,5.55267,5.5539,5.55126,5.55322,8000000.0
2009-01-12 08:23:00,5.55483,5.55682,5.55477,5.55477,15000000.0
2009-01-12 08:24:00,5.55578,5.55615,5.55485,5.55601,8000000.0
2009-01-12 08:25:00,5.5536,5.55529,5.55304,5.55304,17000000.0
2009-01-12 08:26:00,5.55507,5.55507,5.55351,5.55351,14000000.0
2009-01-12 08:27:00,5.55416,5.55584,5.55367,5.55515,9000000.0
2009-01-12 08:28:00,5.55658,5.55748,5.55607,5.55748,11000000.0
2009-01-12 08:29:00,5.55723,5.55723,5.55523,5.55606,15000000.0
2009-01-12 08:30:00,5.5577,5.55799,5.55599,5.55599,10000000.0
2009-01-12 08:31:00,5.55821,5.55966,5.55709,5.55774,17000000.0
2009-01-12 08:32:00,5.55871,5.5595,5.55831,5.55931,20000000.0
2009-01-12 08:33:00,5.55719,5.55899,5.55687,5.55793,7000000.0
2009-01-12 08:34:00,5.55742,5.55805,5.55672,5.55731,8000000.0
2009-01-12 08:35:00,5.55785,5.55785,5.5543,5.55642,19000000.0
2009-01-12 08:36:00,5.55569,5.55774,5.55518,5.55658,14000000.0
2009-01-12 08:37:00,5.5563,5.55663,5.55424,5.55576,12000000.0
2009-01-12 08:38:00,5.5554,5.55587,5.55383,5.55412,13000000.0
2009-01-12 08:39:00,5.55373,5.55443,5.55074,5.55257,14000000.0
2009-01-12 08:40:00,5.55183,5.55271,5.55051,5.55051,12000000.0
2009-01-12 08:41:00,5.55038,5.55277,5.55038,5.55149,11000000.0
2009-01-12 08:42:00,5.5517,5.5517,5.5497,5.55096,18000000.0
2009-01-12 08:43:00,5.54927,5.55039,5.54897,5.54897,8000000.0
2009-01-12 08:44:00,5.54999,5.55019,5.54695,5.54904,12000000.0
2009-01-12 08:45:00,5.55057,5.55108,5.54844,5.54978,20000000.0
2009-01-12 08:46:00,5.55085,5.55137,5.55035,5.55137,10000000.0
2009-01-12 08:47:00,5.55055,5.55273,5.5504,5.55077,13000000.0
2009-01-12 08:48:00,5.55182,5.5534,5.55125,5.55312,16000000.0
2009-01-12 08:49:00,5.5516,5.55326,5.55132,5.55268,9000000.0
2009-01-12 08:50:00,5.55054,5.55268,5.54966,5.5499,17000000.0
2009-01-12 08:51:00,5.5506,5.55062,5.54928,5.55046,8000000.0
2009-01-12 08:52:00,5.55037,5.55137,5.54948,5.55103,20000000.0
2009-01-12 08:53:00,5.55202,5.55225,5.55016,5.55016,16000000.0
2009-01-12 08:54:00,5.55052,5.55253,5.55052,5.55112,15000000.0
2009-01-12 08:55:00,5.55156,5.55156,5.54965,5.55067,12000000.0
2009-01-12 08:56:00,5.55037,5.55142,5.54939,5.55027,14000000.0
2009-01-12 08:57:00,5.55038,5.55058,5.54873,5.54944,14000000.0
2009-01-12 08:58:00,5.54899,5.55011,5.54721,5.54939,15000000.0
2009-01-12 08:59:00,5.54869,5.54967,5.54801,5.54858,15000000.0
2009-01-12 09:00:00,5.54831,5.54967,5.5472,5.54957,14000000.0
2009-01-12 09:01:00,5.54734,5.54909,5.54629,5.54629,14000000.0
2009-01-12 09:02:00,5.54646,5.54737,5.54522,5.54723,17000000.0
2009-01-12 09:03:00,5.54682,5.54685,5.54537,5.54685,16000000.0
2009-01-12 09:04:00,5.5465,5.54747,5.54555,5.54557,10000000.0
2009-01-12 09:05:00,5.54726,5.54726,5.54332,5.54453,14000000.0
2009-01-12 09:06:00,5.54231,5.54346,5.54045,5.54147,14000000.0
2009-01-12 09:07:00,5.54193,5.54252,5.54137,5.54167,9000000.0
2009-01-12 09:08:00,5.54242,5.54469,5.54239,5.54469,17000000.0
2009-01-12 09:09:00,5.54484,5.54608,5.54399,5.54494,9000000.0
2009-01-12 09:10:00,5.5456,5.54669,5.54362,5.54481,12000000.0
2009-01-12 09:11:00,5.54383,5.54502,5.54347,5.54502,15000000.0
2009-01-12 09:12:00,5.54458,5.54637,5.544,5.54491,14000000.0
2009-01-12 09:13:00,5.5463,5.5463,5.54449,5.54449,12000000.0
2009-01-12 09:14:00,5.54525,5.54537,5.54424,5.54454,13000000.0
2009-01-12 09:15:00,5.54347,5.54454,5.54268,5.54342,13000000.0
2009-01-12 09:16:00,5.54405,5.54405,5.5421,5.54376,10000000.0
2009-01-12 09:17:00,5.54398,5.54457,5.5425,5.54357,14000000.0
2009-01-12 09:18:00,5.54308,5.5444,5.54272,5.54358,16000000.0
2009-01-12 09:19:00,5.54406,5.54478,5.54324,5.54473,14000000.0
2009-01-12 09:20:00,5.54454,5.54503,5.54351,5.54503,11000000.0
2009-01-12 09:21:00,5.54356,5.54412,5.5424,5.54335,11000000.0
2009-01-12 09:22:00,5.54294,5.54518,5.54287,5.54518,18000000.0
2009-01-12 09:23:00,5.5448,5.55145,5.5448,5.55065,18000000.0
2009-01-12 09:24:00,5.54924,5.55119,5.54752,5.54949,18000000.0
2009-01-12 09:25:00,5.54915,5.55009,5.54814,5.54846,13000000.0
2009-01-12 09:26:00,5.54913,5.55024,5.54852,5.54892,13000000.0
2009-01-12 09:27:00,5.54756,5.54915,5.54722,5.54766,11000000.0
2009-01-12 09:28:00,5.54917,5.55016,5.54792,5.54968,12000000.0
2009-01-12 09:29:00,5.55014,5.55034,5.54835,5.54887,16000000.0
2009-01-12 09:30:00,5.54893,5.55347,5.54893,5.55347,11000000.0
2009-01-12 09:31:00,5.55258,5.55416,5.55234,5.55382,13000000.0
2009-01-12 09:32:00,5.55308,5.55656,5.55236,5.55656,14000000.0
2009-01-12 09:33:00,5.5568,5.55736,5.55515,5.55691,16000000.0
2009-01-12 09:34:00,5.55502,5.55737,5.55502,5.55575,13000000.0
2009-01-12 09:35:00,5.55602,5.55788,5.55516,5.55668,9000000.0
2009-01-12 09:36:00,5.55379,5.55893,5.55379,5.55893,7000000.0
2009-01-12 09:37:00,5.55733,5.56435,5.55733,5.56196,14000000.0
2009-01-12 09:38:00,5.56215,5.5639,5.56123,5.56256,18000000.0
2009-01-12 09:39:00,5.56244,5.56293,5.56068,5.56174,15000000.0
2009-01-12 09:40:00,5.56317,5.56317,5.55869,5.55941,10000000.0
2009-01-12 09:41:00,5.55834,5.56148,5.55834,5.55901,14000000.0
2009-01-12 09:42:00,5.55963,5.56084,5.55819,5.55923,18000000.0
2009-01-12 09:43:00,5.56019,5.56019,5.5581,5.55901,9000000.0
2009-01-12 09:44:00,5.55948,5.55949,5.55563,5.55582,10000000.0
2009-01-12 09:45:00,5.55568,5.55821,5.55568,5.55694,10000000.0
2009-01-12 09:46:00,5.55772,5.55792,5.55575,5.55669,14000000.0
2009-01-12 09:47:00,5.5554,5.55649,5.55461,5.55497,11000000.0
2009-01-12 09:48:00,5.55401,5.55473,5.55249,5.55353,10000000.0
2009-01-12 09:49:00,5.55315,5.55315,5.55076,5.55189,13000000.0
2009-01-12 09:50:00,5.55066,5.55304,5.5503,5.55304,12000000.0
2009-01-12 09:51:00,5.55175,5.55337,5.55175,5.55337,18000000.0
2009-01-12 09:52:00,5.55409,5.55475,5.55288,5.55475,12000000.0
2009-01-12 09:53:00,5.55451,5.55456,5.5526,5.55426,18000000.0
2009-01-12 09:54:00,5.55386,5.55578,5.55386,5.55541,13000000.0
2009-01-12 09:55:00,5.55606,5.55689,5.55391,5.55483,14000000.0
2009-01-12 09:56:00,5.55415,5.55632,5.55378,5.55632,16000000.0
2009-01-12 09:57:00,5.55598,5.55695,5.55487,5.55647,17000000.0
2009-01-12 09:58:00,5.55607,5.55758,5.55577,5.55728,18000000.0
2009-01-12 09:59:00,5.55602,5.5577,5.55542,5.55665,7000000.0
2009-01-12 10:00:00,5.55414,5.55675,5.55352,5.55448,13000000.0
2009-01-12 10:01:00,5.55326,5.55459,5.55063,5.55227,15000000.0
2009-01-12 10:02:00,5.54996,5.55087,5.54847,5.54989,10000000.0
2009-01-12 10:03:00,5.54982,5.5539,5.54982,5.5539,15000000.0
2009-01-12 10:04:00,5.55511,5.55571,5.55188,5.55426,13000000.0
2009-01-12 10:05:00,5.55542,5.55664,5.55412,5.55559,16000000.0
2009-01-12 10:06:00,5.55814,5.55993,5.55659,5.55835,16000000.0
2009-01-12 10:07:00,5.55896,5.5628,5.55896,5.56204,24000000.0
2009-01-12 10:08:00,5.56173,5.56584,5.5597,5.56584,13000000.0
2009-01-12 10:09:00,5.56696,5.57141,5.56475,5.57064,17000000.0
2009-01-12 10:10:00,5.57119,5.57306,5.56977,5.57139,14000000.0
2009-01-12 10:11:00,5.57197,5.57295,5.5702,5.57156,14000000.0
2009-01-12 10:12:00,5.57172,5.57175,5.56816,5.56982,9000000.0
2009-01-12 10:13:00,5.56718,5.56857,5.56575,5.5662,13000000.0
2009-01-12 10:14:00,5.56809,5.56924,5.56697,5.56924,10000000.0
2009-01-12 10:15:00,5.56757,5.56954,5.56645,5.56949,19000000.0
2009-01-12 10:16:00,5.57068,5.57132,5.56829,5.57132,11000000.0
2009-01-12 10:17:00,5.5716,5.57593,5.57046,5.57593,13000000.0
2009-01-12 10:18:00,5.57402,5.57573,5.57317,5.57383,21000000.0
2009-01-12 10:19:00,5.57427,5.5756,5.57189,5.5756,12000000.0
2009-01-12 10:20:00,5.57461,5.57903,5.57442,5.57903,8000000.0
2009-01-12 10:21:00,5.57752,5.5805,5.57748,5.57928,17000000.0
2009-01-12 10:22:00,5.57754,5.5788,5.57649,5.57697,15000000.0
2009-01-12 10:23:00,5.57635,5.57718,5.57272,5.57438,11000000.0
2009-01-12 10:24:00,5.57428,5.57602,5.57327,5.57424,13000000.0
2009-01-12 10:25:00,5.57417,5.57692,5.57417,5.57643,14000000.0
2009-01-12 10:26:00,5.57592,5.57642,5.57452,5.57557,10000000.0
2009-01-12 10:27:00,5.57772,5.58064,5.57717,5.58064,9000000.0
2009-01-12 10:28:00,5.58039,5.58146,5.57864,5.5809,11000000.0
2009-01-12 10:29:00,5.58233,5.58276,5.57998,5.58136,19000000.0
2009-01-12 10:30:00,5.58145,5.58327,5.58085,5.58249,11000000.0
2009-01-12 10:31:00,5.58323,5.58631,5.58118,5.58252,15000000.0
2009-01-12 10:32:00,5.58225,5.58225,5.57957,5.58182,9000000.0
2009-01-12 10:33:00,5.58229,5.58359,5.58026,5.58227,16000000.0
2009-01-12 10:34:00,5.58189,5.58189,5.57995,5.58011,11000000.0
2009-01-12 10:35:00,5.57954,5.58076,5.57819,5.57917,9000000.0
2009-01-12 10:36:00,5.57829,5.58137,5.57804,5.58116,13000000.0
2009-01-12 10:37:00,5.58272,5.58272,5.58045,5.58167,14000000.0
2009-01-12 10:38:00,5.58215,5.58215,5.5773,5.5773,7000000.0
2009-01-12 10:39:00,5.57833,5.57941,5.57791,5.579,12000000.0
2009-01-12 10:40:00,5.57877,5.58215,5.57861,5.58215,17000000.0
2009-01-12 10:41:00,5.58163,5.58321,5.58021,5.58151,15000000.0
2009-01-12 10:42:00,5.5812,5.58195,5.58013,5.58137,13000000.0
2009-01-12 10:43:00,5.58118,5.58118,5.57846,5.58032,15000000.0
2009-01-12 10:44:00,5.57869,5.57911,5.57791,5.5781,11000000.0
2009-01-12 10:45:00,5.5777,5.57814,5.57435,5.57456,17000000.0
2009-01-12 10:46:00,5.57627,5.57627,5.57208,5.5731,9000000.0
2009-01-12 10:47:00,5.57229,5.57335,5.57156,5.57333,9000000.0
2009-01-12 10:48:00,5.57362,5.5739,5.57213,5.5739,11000000.0
2009-01-12 10:49:00,5.57222,5.57495,5.57222,5.57495,11000000.0
2009-01-12 10:50:00,5.57489,5.57672,5.57399,5.5759,16000000.0
2009-01-12 10:51:00,5.57687,5.5783,5.57626,5.57626,21000000.0
2009-01-12 10:52:00,5.5767,5.57839,5.57611,5.57759,8000000.0
2009-01-12 10:53:00,5.57883,5.58159,5.57794,5.5794,12000000.0
2009-01-12 10:54:00,5.57812,5.57814,5.57392,5.57637,16000000.0
2009-01-12 10:55:00,5.57663,5.57778,5.57385,5.57385,13000000.0
2009-01-12 10:56:00,5.57646,5.57746,5.57408,5.57613,16000000.0
2009-01-12 10:57:00,5.57514,5.57554,5.57304,5.57428,10000000.0
2009-01-12 10:58:00,5.5736,5.57551,5.57271,5.57326,12000000.0
2009-01-12 10:59:00,5.57467,5.57549,5.57428,5.5746,11000000.0
2009-01-12 11:00:00,5.57675,5.57821,5.57535,5.57745,13000000.0
2009-01-12 11:01:00,5.57591,5.57603,5.57398,5.57433,9000000.0
2009-01-12 11:02:00,5.57412,5.57412,5.56963,5.56963,8000000.0
2009-01-12 11:03:00,5.57209,5.57316,5.571,5.57243,10000000.0
2009-01-12 11:04:00,5.57238,5.57484,5.57148,5.57484,12000000.0
2009-01-12 11:05:00,5.57487,5.57487,5.57241,5.57342,11000000.0
2009-01-12 11:06:00,5.57402,5.57422,5.57249,5.57383,8000000.0
2009-01-12 11:07:00,5.57521,5.57781,5.57432,5.57738,14000000.0
2009-01-12 11:08:00,5.57774,5.57774,5.57516,5.57672,18000000.0
2009-01-12 11:09:00,5.57671,5.57836,5.5754,5.57836,15000000.0
2009-01-12 11:10:00,5.57889,5.58032,5.57734,5.57799,12000000.0
2009-01-12 11:11:00,5.57799,5.57998,5.57781,5.57901,11000000.0
2009-01-12 11:12:00,5.57725,5.57952,5.57675,5.57883,8000000.0
2009-01-12 11:13:00,5.57625,5.57842,5.57625,5.57842,15000000.0
2009-01-12 11:14:00,5.5781,5.57854,5.57674,5.5779,13000000.0
2009-01-12 11:15:00,5.57678,5.57709,5.57307,5.57307,20000000.0
2009-01-12 11:16:00,5.57321,5.57448,5.57063,5.57289,15000000.0
2009-01-12 11:17:00,5.5721,5.57335,5.57092,5.57287,18000000.0
2009-01-12 11:18:00,5.57228,5.57276,5.57049,5.57049,20000000.0
2009-01-12 11:19:00,5.57261,5.57388,5.5712,5.57382,13000000.0
2009-01-12 11:20:00,5.57225,5.57388,5.57125,5.57276,20000000.0
2009-01-12 11:21:00,5.57312,5.57371,5.57198,5.57339,18000000.0
2009-01-12 11:22:00,5.57401,5.57638,5.57283,5.5751,18000000.0
2009-01-12 11:23:00,5.57457,5.57615,5.57248,5.57388,13000000.0
2009-01-12 11:24:00,5.57191,5.57395,5.57074,5.57112,9000000.0
2009-01-12 11:25:00,5.56896,5.56915,5.56608,5.56608,8000000.0
2009-01-12 11:26:00,5.56722,5.56805,5.56655,5.56796,8000000.0
2009-01-12 11:27:00,5.56803,5.56803,5.56605,5.56605,7000000.0
2009-01-12 11:28:00,5.56723,5.56797,5.56615,5.56639,14000000.0
2009-01-12 11:29:00,5.56728,5.56728,5.56386,5.56541,16000000.0
2009-01-12 11:30:00,5.56438,5.56452,5.56221,5.564,7000000.0
2009-01-12 11:31:00,5.56384,5.56478,5.5629,5.56346,15000000.0
2009-01-12 11:32:00,5.56521,5.56606,5.56428,5.56502,10000000.0
2009-01-12 11:33:00,5.56514,5.56669,5.56509,5.56632,8000000.0
2009-01-12 11:34:00,5.56718,5.56738,5.56541,5.56664,11000000.0
2009-01-12 11:35:00,5.56684,5.56684,5.56551,5.56578,15000000.0
2009-01-12 11:36:00,5.56561,5.56602,5.56395,5.56445,14000000.0
2009-01-12 11:37:00,5.5656,5.5656,5.56349,5.56349,11000000.0
2009-01-12 11:38:00,5.56413,5.56509,5.56321,5.56411,12000000.0
2009-01-12 11:39:00,5.56372,5.56605,5.56372,5.56569,13000000.0
2009-01-12 11:40:00,5.56582,5.56828,5.56549,5.56718,8000000.0
2009-01-12 11:41:00,5.568,5.56863,5.56549,5.56792,13000000.0
2009-01-12 11:42:00,5.56759,5.56759,5.56539,5.56578,18000000.0
2009-01-12 11:43:00,5.56605,5.56844,5.56605,5.56797,13000000.0
2009-01-12 11:44:00,5.56906,5.56944,5.5668,5.56748,14000000.0
2009-01-12 11:45:00,5.5672,5.56935,5.56691,5.56799,12000000.0
2009-01-12 11:46:00,5.56878,5.569,5.56705,5.56705,14000000.0
2009-01-12 11:47:00,5.56911,5.57074,5.568,5.57034,15000000.0
2009-01-12 11:48:00,5.57054,5.57381,5.57049,5.57381,9000000.0
2009-01-12 11:49:00,5.57362,5.57388,5.57083,5.57258,14000000.0
2009-01-12 11:50:00,5.57211,5.573,5.57081,5.573,17000000.0
2009-01-12 11:51:00,5.5718,5.57267,5.57055,5.57267,15000000.0
2009-01-12 11:52:00,5.57059,5.57224,5.57033,5.57185,15000000.0
2009-01-12 11:53:00,5.57146,5.57165,5.56946,5.57053,14000000.0
2009-01-12 11:54:00,5.57094,5.57173,5.57032,5.57173,9000000.0
2009-01-12 11:55:00,5.57148,5.57148,5.56894,5.57034,11000000.0
2009-01-12 11:56:00,5.57009,5.57009,5.56571,5.56812,13000000.0
2009-01-12 11:57:00,5.56545,5.56647,5.56379,5.56411,13000000.0
2009-01-12 11:58:00,5.56424,5.56568,5.56073,5.5644,12000000.0
2009-01-12 11:59:00,5.5636,5.56606,5.56222,5.56606,12000000.0
2009-01-12 12:00:00,5.56701,5.56826,5.56468,5.56549,12000000.0
2009-01-12 12:01:00,5.56565,5.56631,5.56431,5.5661,22000000.0
2009-01-12 12:02:00,5.56762,5.56852,5.56549,5.56795,10000000.0
2009-01-12 12:03:00,5.56904,5.56904,5.56715,5.56884,18000000.0
2009-01-12 12:04:00,5.56879,5.56946,5.56708,5.56761,12000000.0
2009-01-12 12:05:00,5.56657,5.56881,5.56628,5.56855,15000000.0
2009-01-12 12:06:00,5.56862,5.56894,5.56626,5.56692,14000000.0
2009-01-12 12:07:00,5.56833,5.56952,5.56724,5.56844,15000000.0
2009-01-12 12:08:00,5.56752,5.56859,5.56638,5.5672,19000000.0
2009-01-12 12:09:00,5.56684,5.56701,5.56469,5.56631,12000000.0
2009-01-12 12:10:00,5.56627,5.56865,5.56533,5.56865,23000000.0
2009-01-12 12:11:00,5.56909,5.57039,5.56744,5.56888,21000000.0
2009-01-12 12:12:00,5.5685,5.56921,5.56631,5.56631,9000000.0
2009-01-12 12:13:00,5.56681,5.56828,5.56585,5.56687,13000000.0
2009-01-12 12:14:00,5.56699,5.56772,5.56516,5.56642,15000000.0
2009-01-12 12:15:00,5.5668,5.56724,5.56581,5.56698,14000000.0
2009-01-12 12:16:00,5.56715,5.56733,5.56402,5.56561,16000000.0
2009-01-12 12:17:00,5.5645,5.56503,5.5616,5.56316,13000000.0
2009-01-12 12:18:00,5.56301,5.56377,5.56132,5.56348,9000000.0
2009-01-12 12:19:00,5.56246,5.56382,5.56209,5.56289,10000000.0
2009-01-12 12:20:00,5.5637,5.56423,5.56231,5.5624,7000000.0
2009-01-12 12:21:00,5.56317,5.5651,5.56264,5.5651,13000000.0
2009-01-12 12:22:00,5.56626,5.56673,5.56448,5.56587,10000000.0
2009-01-12 12:23:00,5.56582,5.5663,5.56487,5.56592,10000000.0
2009-01-12 12:24:00,5.56677,5.56789,5.56621,5.56736,12000000.0
2009-01-12 12:25:00,5.5675,5.56838,5.56608,5.56745,12000000.0
2009-01-12 12:26:00,5.5675,5.57046,5.56648,5.57,20000000.0
2009-01-12 12:27:00,5.56972,5.57189,5.56942,5.57151,12000000.0
2009-01-12 12:28:00,5.57074,5.57137,5.56956,5.57015,14000000.0
2009-01-12 12:29:00,5.57051,5.57113,5.56867,5.56867,10000000.0
2009-01-12 12:30:00,5.5698,5.57004,5.56813,5.56889,19000000.0
2009-01-12 12:31:00,5.56968,5.56987,5.56841,5.56916,11000000.0
2009-01-12 12:32:00,5.57047,5.57047,5.56881,5.56903,10000000.0
2009-01-12 12:33:00,5.56885,5.56885,5.56473,5.56547,15000000.0
2009-01-12 12:34:00,5.56523,5.56548,5.56389,5.565,16000000.0
2009-01-12 12:35:00,5.56484,5.56636,5.56461,5.56609,10000000.0
2009-01-12 12:36:00,5.56603,5.56707,5.5658,5.56707,11000000.0
2009-01-12 12:37:00,5.56666,5.56666,5.56469,5.56534,10000000.0
2009-01-12 12:38:00,5.56378,5.56378,5.55653,5.55653,14000000.0
2009-01-12 12:39:00,5.55711,5.55739,5.5551,5.55655,14000000.0
2009-01-12 12:40:00,5.5562,5.55871,5.55589,5.55871,11000000.0
2009-01-12 12:41:00,5.55875,5.56036,5.55791,5.56008,12000000.0
2009-01-12 12:42:00,5.56024,5.56024,5.55826,5.55826,14000000.0
2009-01-12 12:43:00,5.55961,5.55966,5.55713,5.55716,15000000.0
2009-01-12 12:44:00,5.55914,5.55953,5.55735,5.55806,16000000.0
2009-01-12 12:45:00,5.55875,5.55924,5.55752,5.5582,10000000.0
2009-01-12 12:46:00,5.5582,5.56075,5.55686,5.5573,12000000.0
2009-01-12 12:47:00,5.55709,5.55872,5.55128,5.55413,13000000.0
2009-01-12 12:48:00,5.55212,5.55517,5.55184,5.55335,12000000.0
2009-01-12 12:49:00,5.552,5.55302,5.55073,5.55223,14000000.0
2009-01-12 12:50:00,5.55134,5.5522,5.54997,5.55175,9000000.0
2009-01-12 12:51:00,5.55468,5.55544,5.55305,5.55496,10000000.0
2009-01-12 12:52:00,5.55541,5.55563,5.55362,5.55528,22000000.0
2009-01-12 12:53:00,5.5546,5.55476,5.55213,5.55362,14000000.0
2009-01-12 12:54:00,5.55324,5.55435,5.55114,5.55367,13000000.0
2009-01-12 12:55:00,5.55432,5.55579,5.55342,5.55579,21000000.0
2009-01-12 12:56:00,5.55407,5.55696,5.55357,5.5557,18000000.0
2009-01-12 12:57:00,5.5536,5.55587,5.55185,5.55582,7000000.0
2009-01-12 12:58:00,5.55448,5.55578,5.55437,5.55548,12000000.0
2009-01-12 12:59:00,5.55565,5.55589,5.55389,5.55471,18000000.0
2009-01-12 13:00:00,5.55376,5.55556,5.55376,5.55429,14000000.0
2009-01-12 13:01:00,5.55471,5.55499,5.55221,5.55221,11000000.0
2009-01-12 13:02:00,5.55276,5.55456,5.55264,5.55305,15000000.0
2009-01-12 13:03:00,5.5548,5.55674,5.55416,5.55581,15000000.0
2009-01-12 13:04:00,5.55575,5.55575,5.55337,5.55522,16000000.0
2009-01-12 13:05:00,5.55532,5.55559,5.55374,5.5545,9000000.0
2009-01-12 13:06:00,5.55457,5.55623,5.55386,5.55473,13000000.0
2009-01-12 13:07:00,5.55499,5.55499,5.5519,5.55334,13000000.0
2009-01-12 13:08:00,5.55403,5.55461,5.55302,5.55434,10000000.0
2009-01-12 13:09:00,5.55364,5.55556,5.55292,5.55496,15000000.0
2009-01-12 13:10:00,5.55557,5.55742,5.55557,5.55698,12000000.0
2009-01-12 13:11:00,5.55713,5.55879,5.55646,5.55682,12000000.0
2009-01-12 13:12:00,5.55728,5.55811,5.55708,5.55788,12000000.0
2009-01-12 13:13:00,5.55715,5.55736,5.55534,5.55642,11000000.0
2009-01-12 13:14:00,5.55521,5.55621,5.55358,5.55584,9000000.0
2009-01-12 13:15:00,5.55793,5.5594,5.55601,5.5577,15000000.0
2009-01-12 13:16:00,5.55789,5.55892,5.55646,5.55754,15000000.0
2009-01-12 13:17:00,5.5588,5.5588,5.55613,5.55838,17000000.0
2009-01-12 13:18:00,5.55734,5.55757,5.55566,5.5562,15000000.0
2009-01-12 13:19:00,5.55791,5.55791,5.55492,5.5557,15000000.0
2009-01-12 13:20:00,5.55526,5.55526,5.55137,5.55214,19000000.0
2009-01-12 13:21:00,5.55099,5.55171,5.55052,5.55055,10000000.0
2009-01-12 13:22:00,5.55084,5.5521,5.55041,5.55207,8000000.0
2009-01-12 13:23:00,5.55139,5.55401,5.55134,5.55327,15000000.0
2009-01-12 13:24:00,5.55536,5.55559,5.55269,5.55519,11000000.0
2009-01-12 13:25:00,5.55414,5.55581,5.55406,5.55454,9000000.0
2009-01-12 13:26:00,5.55494,5.55752,5.55394,5.55731,8000000.0
2009-01-12 13:27:00,5.55764,5.55884,5.55527,5.55734,15000000.0
2009-01-12 13:28:00,5.55723,5.56088,5.55677,5.56024,17000000.0
2009-01-12 13:29:00,5.56203,5.56203,5.5599,5.56127,11000000.0
2009-01-12 13:30:00,5.56198,5.56206,5.56008,5.56008,21000000.0
2009-01-12 13:31:00,5.56202,5.56202,5.56017,5.56122,11000000.0
2009-01-12 13:32:00,5.56019,5.56184,5.55992,5.56167,10000000.0
2009-01-12 13:33:00,5.56006,5.56199,5.55951,5.56162,8000000.0
2009-01-12 13:34:00,5.56182,5.56202,5.55933,5.56081,15000000.0
2009-01-12 13:35:00,5.56257,5.56269,5.56059,5.56144,13000000.0
2009-01-12 13:36:00,5.5601,5.56115,5.55943,5.55987,11000000.0
2009-01-12 13:37:00,5.55959,5.55959,5.55727,5.55727,8000000.0
2009-01-12 13:38:00,5.55711,5.55915,5.5566,5.55769,13000000.0
2009-01-12 13:39:00,5.55664,5.55817,5.55613,5.55692,7000000.0
2009-01-12 13:40:00,5.55673,5.55702,5.55414,5.55582,12000000.0
2009-01-12 13:41:00,5.55269,5.55356,5.54951,5.54951,15000000.0
2009-01-12 13:42:00,5.55096,5.55361,5.54995,5.55198,22000000.0
2009-01-12 13:43:00,5.55259,5.55259,5.54863,5.54944,13000000.0
2009-01-12 13:44:00,5.54962,5.55053,5.54771,5.54901,14000000.0
2009-01-12 13:45:00,5.54703,5.54765,5.5456,5.54701,7000000.0
2009-01-12 13:46:00,5.54814,5.54928,5.54779,5.54888,11000000.0
2009-01-12 13:47:00,5.54926,5.55144,5.54926,5.55013,11000000.0
2009-01-12 13:48:00,5.55136,5.55166,5.54797,5.55014,14000000.0
2009-01-12 13:49:00,5.55005,5.55044,5.54804,5.54962,13000000.0
2009-01-12 13:50:00,5.54964,5.54964,5.54687,5.54829,12000000.0
2009-01-12 13:51:00,5.54807,5.54892,5.54742,5.54892,11000000.0
2009-01-12 13:52:00,5.548,5.54846,5.54661,5.54661,9000000.0
2009-01-12 13:53:00,5.54558,5.54658,5.54419,5.54509,11000000.0
2009-01-12 13:54:00,5.54573,5.54721,5.54517,5.54658,17000000.0
2009-01-12 13:55:00,5.54698,5.54865,5.54578,5.54643,22000000.0
2009-01-12 13:56:00,5.54834,5.54892,5.54574,5.54806,13000000.0
2009-01-12 13:57:00,5.54884,5.54971,5.54756,5.54971,19000000.0
2009-01-12 13:58:00,5.55091,5.55091,5.54833,5.55014,11000000.0
2009-01-12 13:59:00,5.54926,5.55124,5.54848,5.55124,7000000.0
2009-01-12 14:00:00,5.55108,5.55133,5.55001,5.55032,9000000.0
2009-01-12 14:01:00,5.55072,5.55092,5.5454,5.5454,7000000.0
2009-01-12 14:02:00,5.54639,5.54854,5.54495,5.54627,13000000.0
2009-01-12 14:03:00,5.54708,5.54708,5.54423,5.54579,17000000.0
2009-01-12 14:04:00,5.54698,5.54896,5.54548,5.54896,13000000.0
2009-01-12 14:05:00,5.54911,5.5514,5.54819,5.54945,8000000.0
2009-01-12 14:06:00,5.5485,5.55265,5.5485,5.55265,10000000.0
2009-01-12 14:07:00,5.55273,5.55323,5.55126,5.55157,10000000.0
2009-01-12 14:08:00,5.55183,5.55193,5.54969,5.55193,14000000.0
2009-01-12 14:09:00,5.55198,5.55198,5.54971,5.55089,16000000.0
2009-01-12 14:10:00,5.551,5.551,5.54189,5.54189,12000000.0
2009-01-12 14:11:00,5.54258,5.54414,5.54091,5.54274,14000000.0
2009-01-12 14:12:00,5.54216,5.54405,5.5421,5.5439,13000000.0
2009-01-12 14:13:00,5.54198,5.54259,5.5404,5.54189,11000000.0
2009-01-12 14:14:00,5.54192,5.54374,5.54009,5.54374,14000000.0
2009-01-12 14:15:00,5.54302,5.54485,5.543,5.543,11000000.0
2009-01-12 14:16:00,5.54336,5.54475,5.54266,5.54291,11000000.0
2009-01-12 14:17:00,5.54385,5.54385,5.54105,5.54176,14000000.0
2009-01-12 14:18:00,5.54202,5.54403,5.54181,5.54367,11000000.0
2009-01-12 14:19:00,5.5421,5.54445,5.54198,5.54445,8000000.0
2009-01-12 14:20:00,5.54325,5.5444,5.54274,5.5444,10000000.0
2009-01-12 14:21:00,5.54356,5.54411,5.54208,5.54371,14000000.0
2009-01-12 14:22:00,5.54401,5.54401,5.54194,5.54389,17000000.0
2009-01-12 14:23:00,5.54417,5.54417,5.54196,5.54196,8000000.0
2009-01-12 14:24:00,5.54349,5.54349,5.53929,5.54196,16000000.0
2009-01-12 14:25:00,5.541,5.54242,5.54078,5.54078,11000000.0
2009-01-12 14:26:00,5.54206,5.54213,5.53964,5.54056,14000000.0
2009-01-12 14:27:00,5.54054,5.54225,5.54037,5.54037,8000000.0
2009-01-12 14:28:00,5.54146,5.54146,5.538,5.5406,11000000.0
2009-01-12 14:29:00,5.53975,5.54104,5.53759,5.54083,11000000.0
2009-01-12 14:30:00,5.54155,5.54216,5.53931,5.54003,14000000.0
2009-01-12 14:31:00,5.54224,5.54428,5.54057,5.54249,15000000.0
2009-01-12 14:32:00,5.54338,5.54411,5.54261,5.54346,9000000.0
2009-01-12 14:33:00,5.5425,5.5425,5.54093,5.54181,12000000.0
2009-01-12 14:34:00,5.54201,5.54342,5.54106,5.54191,12000000.0
2009-01-12 14:35:00,5.54327,5.54327,5.54016,5.54052,18000000.0
2009-01-12 14:36:00,5.54081,5.54258,5.54005,5.54103,12000000.0
2009-01-12 14:37:00,5.54143,5.54143,5.53773,5.53773,12000000.0
2009-01-12 14:38:00,5.53866,5.53901,5.53746,5.53746,24000000.0
2009-01-12 14:39:00,5.53962,5.53974,5.53728,5.53728,12000000.0
2009-01-12 14:40:00,5.53735,5.53902,5.53716,5.53848,15000000.0
2009-01-12 14:41:00,5.53971,5.54017,5.53737,5.53857,17000000.0
2009-01-12 14:42:00,5.53874,5.53875,5.53599,5.53697,15000000.0
2009-01-12 14:43:00,5.53733,5.54037,5.53709,5.54037,9000000.0
2009-01-12 14:44:00,5.54093,5.54119,5.53822,5.53838,7000000.0
2009-01-12 14:45:00,5.53934,5.53934,5.53613,5.53705,17000000.0
2009-01-12 14:46:00,5.53775,5.53912,5.53741,5.53741,14000000.0
2009-01-12 14:47:00,5.53915,5.54018,5.53777,5.5391,16000000.0
2009-01-12 14:48:00,5.53916,5.53916,5.53669,5.53719,12000000.0
2009-01-12 14:49:00,5.53765,5.54059,5.53687,5.54059,20000000.0
2009-01-12 14:50:00,5.54008,5.54134,5.53895,5.54004,12000000.0
2009-01-12 14:51:00,5.53928,5.53941,5.53756,5.53756,12000000.0
2009-01-12 14:52:00,5.53736,5.5393,5.53712,5.53875,22000000.0
2009-01-12 14:53:00,5.54024,5.54116,5.53864,5.54015,17000000.0
2009-01-12 14:54:00,5.54101,5.54431,5.54101,5.54431,14000000.0
2009-01-12 14:55:00,5.54402,5.54563,5.5428,5.54558,20000000.0
2009-01-12 14:56:00,5.54481,5.54701,5.54481,5.54581,22000000.0
2009-01-12 14:57:00,5.54756,5.54904,5.54701,5.54904,10000000.0
2009-01-12 14:58:00,5.54842,5.54842,5.54466,5.546,17000000.0
2009-01-12 14:59:00,5.54562,5.54591,5.54234,5.54234,12000000.0
2009-01-12 15:00:00,5.54362,5.54465,5.54191,5.54465,14000000.0
2009-01-12 15:01:00,5.5442,5.54545,5.54319,5.54545,16000000.0
2009-01-12 15:02:00,5.54575,5.54723,5.54355,5.5457,13000000.0
2009-01-12 15:03:00,5.54782,5.5493,5.54708,5.54861,7000000.0
2009-01-12 15:04:00,5.54908,5.55185,5.54877,5.55185,12000000.0
2009-01-12 15:05:00,5.55229,5.55248,5.55017,5.5524,20000000.0
2009-01-12 15:06:00,5.55229,5.55229,5.54975,5.55003,9000000.0
2009-01-12 15:07:00,5.55167,5.55167,5.55018,5.55093,9000000.0
2009-01-12 15:08:00,5.551,5.55173,5.55017,5.55173,14000000.0
2009-01-12 15:09:00,5.55166,5.55166,5.54919,5.55151,14000000.0
2009-01-12 15:10:00,5.55148,5.55169,5.54994,5.55098,15000000.0
2009-01-12 15:11:00,5.55324,5.55419,5.55115,5.55352,10000000.0
2009-01-12 15:12:00,5.55586,5.55601,5.55393,5.55498,10000000.0
2009-01-12 15:13:00,5.5529,5.55609,5.5529,5.55396,20000000.0
2009-01-12 15:14:00,5.55513,5.55801,5.55486,5.55801,10000000.0
2009-01-12 15:15:00,5.55776,5.55918,5.55672,5.5591,13000000.0
2009-01-12 15:16:00,5.55944,5.55944,5.55832,5.55896,11000000.0
2009-01-12 15:17:00,5.55843,5.55967,5.55653,5.55653,17000000.0
2009-01-12 15:18:00,5.5585,5.55854,5.55418,5.55533,11000000.0
2009-01-12 15:19:00,5.55291,5.55448,5.55243,5.55343,18000000.0
2009-01-12 15:20:00,5.55368,5.55504,5.55262,5.55504,14000000.0
2009-01-12 15:21:00,5.55581,5.55799,5.55434,5.5565,15000000.0
2009-01-12 15:22:00,5.55818,5.55818,5.55569,5.55741,8000000.0
2009-01-12 15:23:00,5.55798,5.55909,5.55674,5.55814,15000000.0
2009-01-12 15:24:00,5.55912,5.56186,5.5578,5.56182,12000000.0
2009-01-12 15:25:00,5.56234,5.56234,5.55905,5.56074,12000000.0
2009-01-12 15:26:00,5.56147,5.56481,5.5611,5.56404,15000000.0
2009-01-12 15:27:00,5.56452,5.5651,5.56206,5.56336,12000000.0
2009-01-12 15:28:00,5.56292,5.56418,5.56029,5.56183,12000000.0
2009-01-12 15:29:00,5.56077,5.56077,5.55793,5.55793,10000000.0
2009-01-12 15:30:00,5.55911,5.56017,5.55786,5.56017,12000000.0
2009-01-12 15:31:00,5.5594,5.5603,5.55889,5.56003,19000000.0
2009-01-12 15:32:00,5.56082,5.56152,5.55815,5.5583,7000000.0
2009-01-12 15:33:00,5.56153,5.56203,5.56024,5.56203,7000000.0
2009-01-12 15:34:00,5.56258,5.56333,5.56059,5.56315,12000000.0
2009-01-12 15:35:00,5.5635,5.56421,5.56086,5.56421,17000000.0
2009-01-12 15:36:00,5.56269,5.56364,5.56073,5.56217,11000000.0
2009-01-12 15:37:00,5.55894,5.56053,5.55707,5.55947,14000000.0
2009-01-12 15:38:00,5.55938,5.56027,5.55807,5.55935,20000000.0
2009-01-12 15:39:00,5.55911,5.55981,5.5582,5.55865,8000000.0
2009-01-12 15:40:00,5.55891,5.56116,5.55886,5.56116,11000000.0
2009-01-12 15:41:00,5.56049,5.56383,5.56045,5.56383,10000000.0
2009-01-12 15:42:00,5.56265,5.56437,5.56245,5.56437,13000000.0
2009-01-12 15:43:00,5.56515,5.56648,5.56325,5.56539,14000000.0
2009-01-12 15:44:00,5.56539,5.56628,5.56372,5.56457,8000000.0
2009-01-12 15:45:00,5.56359,5.56359,5.55729,5.55729,10000000.0
2009-01-12 15:46:00,5.55923,5.56274,5.55834,5.56155,12000000.0
2009-01-12 15:47:00,5.56207,5.56263,5.55927,5.55998,18000000.0
2009-01-12 15:48:00,5.56067,5.56083,5.55888,5.56071,9000000.0
2009-01-12 15:49:00,5.56226,5.5639,5.56018,5.56359,14000000.0
2009-01-12 15:50:00,5.56308,5.56364,5.56097,5.56284,18000000.0
2009-01-12 15:51:00,5.56329,5.56329,5.55907,5.56055,8000000.0
2009-01-12 15:52:00,5.56025,5.56025,5.55446,5.55446,11000000.0
2009-01-12 15:53:00,5.55475,5.55517,5.55169,5.55517,15000000.0
2009-01-12 15:54:00,5.55581,5.55623,5.55433,5.55444,9000000.0
2009-01-12 15:55:00,5.55548,5.55548,5.54794,5.54794,9000000.0
2009-01-12 15:56:00,5.54746,5.54882,5.54512,5.54811,11000000.0
2009-01-12 15:57:00,5.54715,5.54758,5.54434,5.54758,15000000.0
2009-01-12 15:58:00,5.54823,5.55051,5.54703,5.54979,13000000.0
2009-01-12 15:59:00,5.54942,5.55072,5.54825,5.54885,15000000.0
2009-01-12 16:00:00,5.54876,5.54997,5.54747,5.54802,11000000.0
2009-01-12 16:01:00,5.54819,5.54841,5.54568,5.54722,14000000.0
2009-01-12 16:02:00,5.5451,5.5451,5.543,5.54495,11000000.0
2009-01-12 16:03:00,5.54345,5.54436,5.54138,5.54264,8000000.0
2009-01-12 16:04:00,5.5428,5.54403,5.54087,5.54299,8000000.0
2009-01-12 16:05:00,5.54449,5.54542,5.54301,5.54301,8000000.0
2009-01-12 16:06:00,5.54404,5.54454,5.54202,5.5445,16000000.0
2009-01-12 16:07:00,5.54428,5.54652,5.54408,5.54491,18000000.0
2009-01-12 16:08:00,5.54461,5.5466,5.54361,5.5466,14000000.0
2009-01-12 16:09:00,5.54665,5.54762,5.5451,5.54584,12000000.0
2009-01-12 16:10:00,5.54683,5.54756,5.54575,5.54632,10000000.0
2009-01-12 16:11:00,5.54726,5.54726,5.54569,5.54638,13000000.0
2009-01-12 16:12:00,5.54889,5.5508,5.54651,5.54991,16000000.0
2009-01-12 16:13:00,5.55064,5.55334,5.5501,5.55262,7000000.0
2009-01-12 16:14:00,5.55292,5.55292,5.55055,5.55194,16000000.0
2009-01-12 16:15:00,5.5522,5.55594,5.5522,5.55594,15000000.0
2009-01-12 16:16:00,5.55528,5.55642,5.55175,5.555,17000000.0
2009-01-12 16:17:00,5.5534,5.5534,5.55152,5.55238,10000000.0
2009-01-12 16:18:00,5.55262,5.5528,5.55077,5.55156,10000000.0
2009-01-12 16:19:00,5.55235,5.55235,5.54894,5.55133,12000000.0
2009-01-12 16:20:00,5.55218,5.55266,5.55073,5.55187,11000000.0
2009-01-12 16:21:00,5.55202,5.55284,5.55116,5.55199,8000000.0
2009-01-12 16:22:00,5.55088,5.55225,5.5504,5.55137,16000000.0
2009-01-12 16:23:00,5.55319,5.55438,5.55119,5.55438,11000000.0
2009-01-12 16:24:00,5.55477,5.55595,5.55298,5.5557,14000000.0
2009-01-12 16:25:00,5.55605,5.55782,5.55526,5.55576,13000000.0
2009-01-12 16:26:00,5.55731,5.55731,5.55365,5.55555,16000000.0
2009-01-12 16:27:00,5.55485,5.55485,5.55147,5.55229,20000000.0
2009-01-12 16:28:00,5.55419,5.55438,5.55193,5.55302,12000000.0
2009-01-12 16:29:00,5.55152,5.55275,5.5499,5.55162,13000000.0
2009-01-12 16:30:00,5.55106,5.55106,5.54574,5.54648,17000000.0
2009-01-12 16:31:00,5.54342,5.54611,5.54205,5.54232,13000000.0
2009-01-12 16:32:00,5.54428,5.54595,5.54301,5.54595,10000000.0
2009-01-12 16:33:00,5.54639,5.54796,5.5438,5.54796,15000000.0
2009-01-12 16:34:00,5.5475,5.54821,5.5453,5.54732,9000000.0
2009-01-12 16:35:00,5.54637,5.54714,5.54331,5.54393,18000000.0
2009-01-12 16:36:00,5.54357,5.54624,5.54347,5.54465,8000000.0
2009-01-12 16:37:00,5.54571,5.54624,5.54418,5.5459,22000000.0
2009-01-12 16:38:00,5.5459,5.54729,5.54385,5.54729,14000000.0
2009-01-12 16:39:00,5.54813,5.55001,5.5473,5.54939,14000000.0
2009-01-12 16:40:00,5.54998,5.55183,5.54827,5.55076,17000000.0
2009-01-12 16:41:00,5.54966,5.55039,5.54764,5.54764,9000000.0
2009-01-12 16:42:00,5.54843,5.54843,5.54663,5.54839,13000000.0
2009-01-12 16:43:00,5.54896,5.55031,5.54722,5.54819,13000000.0
2009-01-12 16:44:00,5.5519,5.55396,5.55093,5.55396,11000000.0
2009-01-12 16:45:00,5.55237,5.55302,5.54954,5.55146,18000000.0
2009-01-12 16:46:00,5.551,5.55233,5.54987,5.55233,11000000.0
2009-01-12 16:47:00,5.5501,5.55237,5.54967,5.55237,15000000.0
2009-01-12 16:48:00,5.55151,5.55333,5.55021,5.55183,7000000.0
2009-01-12 16:49:00,5.55157,5.55197,5.54876,5.5502,16000000.0
2009-01-12 16:50:00,5.55066,5.55162,5.54955,5.55162,9000000.0
2009-01-12 16:51:00,5.54922,5.55074,5.54674,5.54802,22000000.0
2009-01-12 16:52:00,5.54827,5.54885,5.54667,5.54885,11000000.0
2009-01-12 16:53:00,5.54841,5.54841,5.54631,5.54732,12000000.0
2009-01-12 16:54:00,5.54675,5.54983,5.54583,5.54983,17000000.0
2009-01-12 16:55:00,5.55032,5.55239,5.54893,5.55239,15000000.0
2009-01-12 16:56:00,5.55072,5.554,5.55004,5.554,11000000.0
2009-01-12 16:57:00,5.55594,5.55738,5.55512,5.55667,8000000.0
2009-01-12 16:58:00,5.55404,5.55666,5.55378,5.55666,12000000.0
2009-01-12 16:59:00,5.55598,5.55619,5.55443,5.55462,15000000.0
2009-01-12 17:00:00,5.55424,5.5549,5.55114,5.55114,10000000.0
2009-01-12 17:01:00,5.55354,5.55402,5.55111,5.55398,10000000.0
2009-01-12 17:02:00,5.55578,5.55842,5.55488,5.55842,8000000.0
2009-01-12 17:03:00,5.5599,5.56786,5.5599,5.56786,11000000.0
2009-01-12 17:04:00,5.57103,5.57193,5.56764,5.57105,10000000.0
2009-01-12 17:05:00,5.57317,5.57552,5.57009,5.57433,18000000.0
2009-01-12 17:06:00,5.57721,5.57956,5.57681,5.57931,9000000.0
2009-01-12 17:07:00,5.57837,5.58346,5.57837,5.57965,20000000.0
2009-01-12 17:08:00,5.582,5.58404,5.58088,5.58113,11000000.0
2009-01-12 17:09:00,5.58337,5.58337,5.5788,5.58182,14000000.0
2009-01-12 17:10:00,5.58276,5.58623,5.58202,5.58621,10000000.0
2009-01-12 17:11:00,5.58811,5.59192,5.58439,5.58785,12000000.0
2009-01-12 17:12:00,5.58886,5.59025,5.58441,5.58535,7000000.0
2009-01-12 17:13:00,5.58274,5.58513,5.58272,5.58477,13000000.0
2009-01-12 17:14:00,5.58344,5.58344,5.57986,5.58032,13000000.0
2009-01-12 17:15:00,5.58248,5.5841,5.58081,5.58403,12000000.0
2009-01-12 17:16:00,5.58359,5.58601,5.58284,5.58569,13000000.0
2009-01-12 17:17:00,5.58599,5.59917,5.58599,5.59522,12000000.0
2009-01-12 17:18:00,5.60046,5.60123,5.59204,5.59204,15000000.0
2009-01-12 17:19:00,5.59449,5.59744,5.59349,5.59744,10000000.0
2009-01-12 17:20:00,5.59923,5.59991,5.59313,5.5943,13000000.0
2009-01-12 17:21:00,5.59509,5.59768,5.59235,5.59562,17000000.0
2009-01-12 17:22:00,5.59401,5.59459,5.58933,5.59185,15000000.0
2009-01-12 17:23:00,5.5928,5.59666,5.59193,5.59666,10000000.0
2009-01-12 17:24:00,5.59466,5.59594,5.59294,5.59334,17000000.0
2009-01-12 17:25:00,5.59354,5.59433,5.59148,5.59292,11000000.0
2009-01-12 17:26:00,5.59541,5.59788,5.59385,5.59641,12000000.0
2009-01-12 17:27:00,5.59364,5.59364,5.58791,5.58956,9000000.0
2009-01-12 17:28:00,5.58831,5.5884,5.58414,5.58578,16000000.0
2009-01-12 17:29:00,5.58524,5.58712,5.58473,5.58603,9000000.0
2009-01-12 17:30:00,5.58733,5.58768,5.58541,5.58677,11000000.0
2009-01-12 17:31:00,5.58923,5.59146,5.58799,5.59133,13000000.0
2009-01-12 17:32:00,5.59229,5.59253,5.58994,5.59227,13000000.0
2009-01-12 17:33:00,5.59157,5.59355,5.5914,5.5914,11000000.0
2009-01-12 17:34:00,5.59241,5.59429,5.59095,5.59095,12000000.0
2009-01-12 17:35:00,5.5917,5.5917,5.58672,5.59,13000000.0
2009-01-12 17:36:00,5.59055,5.59324,5.58858,5.59145,14000000.0
2009-01-12 17:37:00,5.59304,5.59365,5.59145,5.59288,10000000.0
2009-01-12 17:38:00,5.59216,5.59216,5.58943,5.58943,7000000.0
2009-01-12 17:39:00,5.58699,5.58895,5.58635,5.587,16000000.0
2009-01-12 17:40:00,5.58835,5.58928,5.58682,5.58773,17000000.0
2009-01-12 17:41:00,5.58861,5.58908,5.58674,5.58725,16000000.0
2009-01-12 17:42:00,5.58842,5.58842,5.58507,5.5876,16000000.0
2009-01-12 17:43:00,5.588,5.58966,5.58637,5.58966,17000000.0
2009-01-12 17:44:00,5.58787,5.58985,5.58761,5.58853,8000000.0
2009-01-12 17:45:00,5.58853,5.58929,5.58564,5.58564,11000000.0
2009-01-12 17:46:00,5.58448,5.58465,5.58078,5.58078,9000000.0
2009-01-12 17:47:00,5.58226,5.58573,5.58226,5.58573,19000000.0
2009-01-12 17:48:00,5.58617,5.58678,5.58315,5.58315,16000000.0
2009-01-12 17:49:00,5.58434,5.5852,5.58233,5.58511,15000000.0
2009-01-12 17:50:00,5.58485,5.58502,5.5832,5.58401,11000000.0
2009-01-12 17:51:00,5.58401,5.58406,5.57724,5.57856,9000000.0
2009-01-12 17:52:00,5.5771,5.57788,5.57328,5.57328,11000000.0
2009-01-12 17:53:00,5.57266,5.57647,5.57253,5.57645,9000000.0
2009-01-12 17:54:00,5.57581,5.57855,5.57576,5.57576,10000000.0
2009-01-12 17:55:00,5.5761,5.57648,5.57385,5.57462,10000000.0
2009-01-12 17:56:00,5.57232,5.57233,5.56807,5.57221,16000000.0
2009-01-12 17:57:00,5.57209,5.57479,5.57045,5.57479,14000000.0
2009-01-12 17:58:00,5.57535,5.57784,5.57366,5.57784,24000000.0
2009-01-12 17:59:00,5.57785,5.57785,5.57468,5.575,11000000.0
2009-01-12 18:00:00,5.57657,5.57792,5.57467,5.57734,10000000.0
2009-01-12 18:01:00,5.57894,5.57933,5.57683,5.57735,14000000.0
2009-01-12 18:02:00,5.5787,5.57942,5.57706,5.57892,12000000.0
2009-01-12 18:03:00,5.57743,5.57817,5.57637,5.57791,17000000.0
2009-01-12 18:04:00,5.57648,5.58067,5.57648,5.58066,15000000.0
2009-01-12 18:05:00,5.58131,5.58191,5.58048,5.58171,15000000.0
2009-01-12 18:06:00,5.5794,5.58041,5.57759,5.57883,15000000.0
2009-01-12 18:07:00,5.57826,5.5798,5.57509,5.5761,16000000.0
2009-01-12 18:08:00,5.57699,5.58177,5.57565,5.58177,16000000.0
2009-01-12 18:09:00,5.58075,5.58252,5.57876,5.58053,12000000.0
2009-01-12 18:10:00,5.58104,5.58104,5.57913,5.58059,17000000.0
2009-01-12 18:11:00,5.57844,5.57944,5.57515,5.57652,16000000.0
2009-01-12 18:12:00,5.57486,5.57709,5.57407,5.57709,13000000.0
2009-01-12 18:13:00,5.57617,5.57765,5.5756,5.57739,17000000.0
2009-01-12 18:14:00,5.57754,5.57973,5.57707,5.57772,13000000.0
2009-01-12 18:15:00,5.57717,5.58014,5.57692,5.57943,13000000.0
2009-01-12 18:16:00,5.58097,5.58254,5.57894,5.58236,15000000.0
2009-01-12 18:17:00,5.58089,5.58372,5.58089,5.58372,16000000.0
2009-01-12 18:18:00,5.5831,5.58358,5.58087,5.58184,18000000.0
2009-01-12 18:19:00,5.58172,5.58242,5.57946,5.58175,12000000.0
2009-01-12 18:20:00,5.58214,5.58214,5.58015,5.58069,16000000.0
2009-01-12 18:21:00,5.58364,5.58421,5.58147,5.5835,19000000.0
2009-01-12 18:22:00,5.58331,5.58343,5.58138,5.58154,20000000.0
2009-01-12 18:23:00,5.58261,5.58392,5.58105,5.58225,16000000.0
2009-01-12 18:24:00,5.58254,5.58254,5.57734,5.57734,14000000.0
2009-01-12 18:25:00,5.57755,5.57851,5.5753,5.57691,18000000.0
2009-01-12 18:26:00,5.57887,5.5793,5.57591,5.5793,9000000.0
2009-01-12 18:27:00,5.57994,5.57994,5.57549,5.57556,16000000.0
2009-01-12 18:28:00,5.57549,5.57556,5.57272,5.57291,11000000.0
2009-01-12 18:29:00,5.57264,5.57464,5.57175,5.57445,15000000.0
2009-01-12 18:30:00,5.57472,5.57472,5.57209,5.57281,14000000.0
2009-01-12 18:31:00,5.57136,5.57298,5.56826,5.57022,19000000.0
2009-01-12 18:32:00,5.56843,5.57165,5.56843,5.57068,13000000.0
2009-01-12 18:33:00,5.57265,5.57338,5.57129,5.57338,13000000.0
2009-01-12 18:34:00,5.57292,5.57377,5.57198,5.57343,9000000.0
2009-01-12 18:35:00,5.57398,5.5741,5.57272,5.57326,14000000.0
2009-01-12 18:36:00,5.575,5.57688,5.57424,5.5763,12000000.0
2009-01-12 18:37:00,5.57524,5.57524,5.5696,5.57206,13000000.0
2009-01-12 18:38:00,5.5722,5.57225,5.57021,5.57225,17000000.0
2009-01-12 18:39:00,5.57219,5.57219,5.56971,5.57089,18000000.0
2009-01-12 18:40:00,5.56953,5.57115,5.56878,5.56941,14000000.0
2009-01-12 18:41:00,5.56974,5.57028,5.56842,5.57028,18000000.0
2009-01-12 18:42:00,5.56833,5.57319,5.56833,5.57319,14000000.0
2009-01-12 18:43:00,5.57155,5.57384,5.57151,5.57376,14000000.0
2009-01-12 18:44:00,5.57422,5.57422,5.57149,5.57222,12000000.0
2009-01-12 18:45:00,5.57349,5.57417,5.57252,5.57417,17000000.0
2009-01-12 18:46:00,5.57425,5.57425,5.57184,5.57337,15000000.0
2009-01-12 18:47:00,5.57316,5.57441,5.57164,5.57441,16000000.0
2009-01-12 18:48:00,5.57463,5.57607,5.57372,5.57607,11000000.0
2009-01-12 18:49:00,5.57579,5.57696,5.57523,5.57624,8000000.0
2009-01-12 18:50:00,5.57609,5.57679,5.57453,5.57632,16000000.0
2009-01-12 18:51:00,5.57625,5.57938,5.57581,5.57938,19000000.0
2009-01-12 18:52:00,5.57697,5.57885,5.57677,5.57867,10000000.0
2009-01-12 18:53:00,5.57848,5.57852,5.57521,5.57521,10000000.0
2009-01-12 18:54:00,5.57522,5.57778,5.57519,5.57752,11000000.0
2009-01-12 18:55:00,5.5775,5.57892,5.57684,5.5785,8000000.0
2009-01-12 18:56:00,5.57826,5.57865,5.57676,5.5768,16000000.0
2009-01-12 18:57:00,5.57831,5.57884,5.57739,5.57884,8000000.0
2009-01-12 18:58:00,5.57759,5.57886,5.57634,5.57753,13000000.0
2009-01-12 18:59:00,5.57886,5.57886,5.57649,5.57845,17000000.0
2009-01-12 19:00:00,5.57621,5.57772,5.57445,5.57445,13000000.0
2009-01-12 19:01:00,5.57397,5.57565,5.57292,5.57565,12000000.0
2009-01-12 19:02:00,5.57459,5.57564,5.57378,5.57381,16000000.0
2009-01-12 19:03:00,5.57469,5.57533,5.57353,5.57533,17000000.0
2009-01-12 19:04:00,5.57547,5.57561,5.57425,5.57501,12000000.0
2009-01-12 19:05:00,5.5749,5.5749,5.57207,5.57351,17000000.0
2009-01-12 19:06:00,5.57399,5.57399,5.56578,5.56587,7000000.0
2009-01-12 19:07:00,5.56413,5.56761,5.56413,5.5674,20000000.0
2009-01-12 19:08:00,5.56741,5.57147,5.56741,5.56983,21000000.0
2009-01-12 19:09:00,5.57038,5.57161,5.56952,5.57009,16000000.0
2009-01-12 19:10:00,5.56901,5.57079,5.56901,5.56955,14000000.0
2009-01-12 19:11:00,5.57012,5.57198,5.57012,5.57101,12000000.0
2009-01-12 19:12:00,5.57114,5.57145,5.56842,5.56858,18000000.0
2009-01-12 19:13:00,5.56738,5.56895,5.56505,5.56717,14000000.0
2009-01-12 19:14:00,5.56791,5.56967,5.56612,5.56765,18000000.0
2009-01-12 19:15:00,5.56554,5.56688,5.56531,5.56658,9000000.0
2009-01-12 19:16:00,5.56609,5.56764,5.56545,5.56672,12000000.0
2009-01-12 19:17:00,5.56716,5.56752,5.56532,5.56554,14000000.0
2009-01-12 19:18:00,5.56567,5.5674,5.56417,5.56649,16000000.0
2009-01-12 19:19:00,5.56664,5.56775,5.56664,5.56774,7000000.0
2009-01-12 19:20:00,5.56778,5.56885,5.56729,5.56885,8000000.0
2009-01-12 19:21:00,5.56848,5.56995,5.56784,5.56859,18000000.0
2009-01-12 19:22:00,5.56933,5.57175,5.56932,5.57104,9000000.0
2009-01-12 19:23:00,5.57356,5.57384,5.57223,5.57316,10000000.0
2009-01-12 19:24:00,5.57386,5.57386,5.57137,5.57208,11000000.0
2009-01-12 19:25:00,5.5733,5.5733,5.57053,5.57053,17000000.0
2009-01-12 19:26:00,5.57231,5.57493,5.57172,5.57493,11000000.0
2009-01-12 19:27:00,5.575,5.57561,5.57308,5.57357,13000000.0
2009-01-12 19:28:00,5.57506,5.57756,5.57452,5.57756,10000000.0
2009-01-12 19:29:00,5.57831,5.57897,5.57746,5.57896,11000000.0
2009-01-12 19:30:00,5.5766,5.57817,5.5755,5.57676,12000000.0
2009-01-12 19:31:00,5.57553,5.57553,5.574,5.57526,8000000.0
2009-01-12 19:32:00,5.57583,5.57599,5.57332,5.57332,11000000.0
2009-01-12 19:33:00,5.57251,5.57405,5.57232,5.57241,13000000.0
2009-01-12 19:34:00,5.57213,5.57272,5.56898,5.56898,12000000.0
2009-01-12 19:35:00,5.56963,5.57098,5.56926,5.57,13000000.0
2009-01-12 19:36:00,5.56949,5.57058,5.56775,5.56866,12000000.0
2009-01-12 19:37:00,5.56663,5.56776,5.56628,5.56703,8000000.0
2009-01-12 19:38:00,5.5671,5.56748,5.56527,5.56748,20000000.0
2009-01-12 19:39:00,5.56655,5.56851,5.56641,5.56851,11000000.0
2009-01-12 19:40:00,5.56776,5.56931,5.56776,5.56879,11000000.0
2009-01-12 19:41:00,5.56798,5.56958,5.56792,5.56892,9000000.0
2009-01-12 19:42:00,5.56802,5.56892,5.56737,5.56742,10000000.0
2009-01-12 19:43:00,5.56761,5.56906,5.56697,5.56808,14000000.0
2009-01-12 19:44:00,5.5689,5.56972,5.56825,5.56867,15000000.0
2009-01-12 19:45:00,5.56866,5.56952,5.56746,5.56952,12000000.0
2009-01-12 19:46:00,5.56797,5.5698,5.56787,5.56883,11000000.0
2009-01-12 19:47:00,5.56865,5.56949,5.56785,5.56912,10000000.0
2009-01-12 19:48:00,5.56741,5.56982,5.56741,5.56947,9000000.0
2009-01-12 19:49:00,5.56917,5.56917,5.5653,5.5655,16000000.0
2009-01-12 19:50:00,5.56204,5.56276,5.55664,5.5577,10000000.0
2009-01-12 19:51:00,5.55115,5.55281,5.5471,5.54723,11000000.0
2009-01-12 19:52:00,5.54716,5.55072,5.54632,5.55072,19000000.0
2009-01-12 19:53:00,5.55186,5.55367,5.55055,5.5529,19000000.0
2009-01-12 19:54:00,5.55215,5.55418,5.5511,5.55369,14000000.0
2009-01-12 19:55:00,5.55362,5.55397,5.55028,5.55158,16000000.0
2009-01-12 19:56:00,5.55184,5.55283,5.54808,5.54867,12000000.0
2009-01-12 19:57:00,5.55027,5.55136,5.54836,5.54958,14000000.0
2009-01-12 19:58:00,5.55097,5.55218,5.54895,5.55184,13000000.0
2009-01-12 19:59:00,5.55154,5.55202,5.55072,5.55072,10000000.0
2009-01-12 20:00:00,5.54943,5.55137,5.54915,5.55137,15000000.0
2009-01-12 20:01:00,5.55143,5.55143,5.54959,5.55048,14000000.0
2009-01-12 20:02:00,5.55069,5.55093,5.54921,5.55002,8000000.0
2009-01-12 20:03:00,5.55142,5.55177,5.55,5.55043,13000000.0
2009-01-12 20:04:00,5.55201,5.55657,5.55201,5.55559,12000000.0
2009-01-12 20:05:00,5.55308,5.55468,5.55224,5.55426,11000000.0
2009-01-12 20:06:00,5.55393,5.55508,5.55336,5.55508,10000000.0
2009-01-12 20:07:00,5.55536,5.55642,5.55395,5.55642,13000000.0
2009-01-12 20:08:00,5.55455,5.55637,5.55445,5.55623,16000000.0
2009-01-12 20:09:00,5.55696,5.55809,5.55534,5.55809,17000000.0
2009-01-12 20:10:00,5.55735,5.55799,5.55595,5.55595,10000000.0
2009-01-12 20:11:00,5.55505,5.55657,5.55403,5.55541,13000000.0
2009-01-12 20:12:00,5.55361,5.5539,5.54907,5.54927,15000000.0
2009-01-12 20:13:00,5.54961,5.55012,5.54826,5.55012,13000000.0
2009-01-12 20:14:00,5.54914,5.55367,5.54894,5.55245,8000000.0
2009-01-12 20:15:00,5.55316,5.55394,5.55272,5.55356,10000000.0
2009-01-12 20:16:00,5.55493,5.55573,5.55393,5.55571,14000000.0
2009-01-12 20:17:00,5.55536,5.55614,5.55285,5.55285,13000000.0
2009-01-12 20:18:00,5.55382,5.55652,5.55382,5.55622,7000000.0
2009-01-12 20:19:00,5.55618,5.56001,5.55618,5.55618,11000000.0
2009-01-12 20:20:00,5.5569,5.5589,5.55615,5.55822,19000000.0
2009-01-12 20:21:00,5.55834,5.55834,5.55653,5.55694,11000000.0
2009-01-12 20:22:00,5.55756,5.5587,5.55674,5.55774,11000000.0
2009-01-12 20:23:00,5.55957,5.55993,5.55705,5.55751,13000000.0
2009-01-12 20:24:00,5.55908,5.55908,5.55695,5.55713,9000000.0
2009-01-12 20:25:00,5.55776,5.55876,5.55688,5.55729,18000000.0
2009-01-12 20:26:00,5.55845,5.55845,5.55743,5.5577,7000000.0
2009-01-12 20:27:00,5.55829,5.55837,5.55707,5.55837,9000000.0
2009-01-12 20:28:00,5.55747,5.55823,5.55604,5.55709,13000000.0
2009-01-12 20:29:00,5.55642,5.55683,5.55521,5.55553,14000000.0
2009-01-12 20:30:00,5.55714,5.55774,5.55566,5.55693,16000000.0
2009-01-12 20:31:00,5.55666,5.55758,5.55613,5.55736,22000000.0
2009-01-12 20:32:00,5.5558,5.55749,5.5558,5.5562,12000000.0
2009-01-12 20:33:00,5.55647,5.55777,5.55617,5.55676,13000000.0
2009-01-12 20:34:00,5.55634,5.55778,5.55597,5.55709,15000000.0
2009-01-12 20:35:00,5.55636,5.55764,5.55622,5.55664,16000000.0
2009-01-12 20:36:00,5.55569,5.55913,5.55569,5.55913,15000000.0
2009-01-12 20:37:00,5.55862,5.55862,5.55687,5.55737,14000000.0
2009-01-12 20:38:00,5.55835,5.55954,5.55714,5.55945,13000000.0
2009-01-12 20:39:00,5.55831,5.56109,5.55831,5.56109,18000000.0
2009-01-12 20:40:00,5.56111,5.56193,5.56009,5.56193,14000000.0
2009-01-12 20:41:00,5.5618,5.5618,5.56017,5.56111,18000000.0
2009-01-12 20:42:00,5.56107,5.5619,5.55994,5.56102,12000000.0
2009-01-12 20:43:00,5.56054,5.56132,5.56012,5.56079,18000000.0
2009-01-12 20:44:00,5.56132,5.56132,5.55722,5.55722,18000000.0
2009-01-12 20:45:00,5.5585,5.55895,5.55766,5.55893,11000000.0
2009-01-12 20:46:00,5.55924,5.55924,5.55766,5.55851,18000000.0
2009-01-12 20:47:00,5.55761,5.55839,5.55617,5.55676,20000000.0
2009-01-12 20:48:00,5.55569,5.55644,5.55202,5.55351,17000000.0
2009-01-12 20:49:00,5.55287,5.55384,5.55169,5.55244,16000000.0
2009-01-12 20:50:00,5.55184,5.55203,5.54819,5.54825,8000000.0
2009-01-12 20:51:00,5.55028,5.55032,5.54884,5.54935,8000000.0
2009-01-12 20:52:00,5.55091,5.55172,5.54978,5.5514,12000000.0
2009-01-12 20:53:00,5.55156,5.55316,5.55068,5.55211,16000000.0
2009-01-12 20:54:00,5.55274,5.554,5.55195,5.55239,15000000.0
2009-01-12 20:55:00,5.55368,5.55445,5.55252,5.55301,16000000.0
2009-01-12 20:56:00,5.55321,5.55473,5.55277,5.55473,7000000.0
2009-01-12 20:57:00,5.55458,5.55498,5.55281,5.55386,14000000.0
2009-01-12 20:58:00,5.55338,5.55803,5.55338,5.55795,10000000.0
2009-01-12 20:59:00,5.55836,5.55836,5.55694,5.55694,11000000.0
2009-01-12 21:00:00,5.55896,5.5613,5.55746,5.5613,14000000.0
2009-01-12 21:01:00,5.56168,5.56191,5.55969,5.5613,12000000.0
2009-01-12 21:02:00,5.56033,5.56107,5.55914,5.56071,17000000.0
2009-01-12 21:03:00,5.55941,5.56147,5.55941,5.56034,11000000.0
2009-01-12 21:04:00,5.55882,5.56088,5.55882,5.55884,10000000.0
2009-01-12 21:05:00,5.55939,5.56012,5.55843,5.55914,8000000.0
2009-01-12 21:06:00,5.55874,5.56043,5.55874,5.55921,13000000.0
2009-01-12 21:07:00,5.55914,5.55995,5.5575,5.5584,14000000.0
2009-01-12 21:08:00,5.55782,5.55955,5.55782,5.55895,8000000.0
2009-01-12 21:09:00,5.56,5.56409,5.5593,5.56335,13000000.0
2009-01-12 21:10:00,5.56586,5.57156,5.5647,5.57076,17000000.0
2009-01-12 21:11:00,5.57105,5.57252,5.56921,5.57106,15000000.0
2009-01-12 21:12:00,5.57009,5.57079,5.56559,5.56559,11000000.0
2009-01-12 21:13:00,5.56655,5.57032,5.56633,5.57032,12000000.0
2009-01-12 21:14:00,5.57008,5.57008,5.56787,5.56836,14000000.0
2009-01-12 21:15:00,5.56808,5.56838,5.56586,5.56586,13000000.0
2009-01-12 21:16:00,5.56492,5.56586,5.56161,5.56315,12000000.0
2009-01-12 21:17:00,5.56327,5.56327,5.56088,5.56201,16000000.0
2009-01-12 21:18:00,5.56228,5.56418,5.56174,5.5625,15000000.0
2009-01-12 21:19:00,5.56298,5.56389,5.56103,5.56141,15000000.0
2009-01-12 21:20:00,5.56043,5.56366,5.56043,5.56351,8000000.0
2009-01-12 21:21:00,5.56433,5.56433,5.56255,5.56378,17000000.0
2009-01-12 21:22:00,5.56298,5.56368,5.56252,5.56252,11000000.0
2009-01-12 21:23:00,5.56247,5.56405,5.56173,5.56283,23000000.0
2009-01-12 21:24:00,5.56298,5.56357,5.55874,5.56001,13000000.0
2009-01-12 21:25:00,5.5586,5.55937,5.55472,5.55567,15000000.0
2009-01-12 21:26:00,5.55627,5.55772,5.55504,5.55772,10000000.0
2009-01-12 21:27:00,5.55745,5.56106,5.55745,5.56088,10000000.0
2009-01-12 21:28:00,5.56086,5.56238,5.56086,5.56152,13000000.0
2009-01-12 21:29:00,5.56186,5.56341,5.56146,5.56277,10000000.0
2009-01-12 21:30:00,5.56396,5.56529,5.56253,5.56358,16000000.0
2009-01-12 21:31:00,5.56313,5.56503,5.56309,5.56368,18000000.0
2009-01-12 21:32:00,5.56417,5.56462,5.56245,5.56324,15000000.0
2009-01-12 21:33:00,5.56223,5.5644,5.56223,5.56318,13000000.0
2009-01-12 21:34:00,5.5621,5.56229,5.56059,5.56167,9000000.0
2009-01-12 21:35:00,5.56101,5.56124,5.55991,5.56037,8000000.0
2009-01-12 21:36:00,5.56042,5.56166,5.55965,5.56067,18000000.0
2009-01-12 21:37:00,5.56112,5.56312,5.56112,5.56243,22000000.0
2009-01-12 21:38:00,5.56238,5.56389,5.56214,5.56238,9000000.0
2009-01-12 21:39:00,5.56318,5.56349,5.56228,5.56228,11000000.0
2009-01-12 21:40:00,5.56325,5.56342,5.56163,5.56163,19000000.0
2009-01-12 21:41:00,5.56182,5.56438,5.56127,5.56193,12000000.0
2009-01-12 21:42:00,5.56238,5.5627,5.55884,5.55884,11000000.0
2009-01-12 21:43:00,5.5596,5.55993,5.55598,5.5561,14000000.0
2009-01-12 21:44:00,5.55493,5.55655,5.55342,5.55574,13000000.0
2009-01-12 21:45:00,5.55711,5.55832,5.55681,5.55822,12000000.0
2009-01-12 21:46:00,5.55807,5.55807,5.55522,5.5558,14000000.0
2009-01-12 21:47:00,5.55516,5.55516,5.55048,5.55105,17000000.0
2009-01-12 21:48:00,5.55064,5.55257,5.54987,5.55257,16000000.0
2009-01-12 21:49:00,5.55213,5.55345,5.55139,5.55217,14000000.0
2009-01-12 21:50:00,5.55314,5.55615,5.55295,5.55505,13000000.0
2009-01-12 21:51:00,5.55546,5.5563,5.55499,5.55499,14000000.0
2009-01-12 21:52:00,5.55596,5.55766,5.55537,5.55623,17000000.0
2009-01-12 21:53:00,5.55838,5.55896,5.55616,5.55668,27000000.0
2009-01-12 21:54:00,5.55857,5.55911,5.55699,5.55824,10000000.0
2009-01-12 21:55:00,5.5592,5.5592,5.5573,5.55787,8000000.0
2009-01-12 21:56:00,5.55892,5.55892,5.55651,5.5572,16000000.0
2009-01-12 21:57:00,5.55765,5.55882,5.55707,5.55707,18000000.0
2009-01-12 21:58:00,5.55752,5.55811,5.55639,5.55695,18000000.0
2009-01-12 21:59:00,5.55699,5.55794,5.5567,5.55766,17000000.0
2009-01-12 22:00:00,5.5572,5.56019,5.5572,5.55915,9000000.0
2009-01-12 22:01:00,5.56035,5.56439,5.55902,5.56399,22000000.0
2009-01-12 22:02:00,5.56262,5.56542,5.56248,5.56542,11000000.0
2009-01-12 22:03:00,5.56515,5.56716,5.56384,5.5657,16000000.0
2009-01-12 22:04:00,5.56533,5.56688,5.56491,5.56595,12000000.0
2009-01-12 22:05:00,5.56405,5.56412,5.56244,5.56248,7000000.0
2009-01-12 22:06:00,5.56209,5.56267,5.5609,5.5609,15000000.0
2009-01-12 22:07:00,5.56282,5.5631,5.56076,5.56201,19000000.0
2009-01-12 22:08:00,5.5624,5.56259,5.56039,5.56065,11000000.0
2009-01-12 22:09:00,5.56162,5.56191,5.56049,5.56063,10000000.0
2009-01-12 22:10:00,5.56061,5.56324,5.56013,5.56258,10000000.0
2009-01-12 22:11:00,5.56294,5.56403,5.5626,5.5633,18000000.0
2009-01-12 22:12:00,5.56326,5.56455,5.56267,5.56455,11000000.0
2009-01-12 22:13:00,5.56355,5.5651,5.56332,5.5644,14000000.0
2009-01-12 22:14:00,5.56535,5.56567,5.56289,5.56338,24000000.0
2009-01-12 22:15:00,5.56467,5.56506,5.56377,5.5648,13000000.0
2009-01-12 22:16:00,5.56414,5.56462,5.56339,5.56419,13000000.0
2009-01-12 22:17:00,5.56477,5.56504,5.56384,5.56478,8000000.0
2009-01-12 22:18:00,5.56451,5.56452,5.56277,5.56435,13000000.0
2009-01-12 22:19:00,5.56502,5.56502,5.56322,5.56336,14000000.0
2009-01-12 22:20:00,5.56365,5.56509,5.56285,5.56306,21000000.0
2009-01-12 22:21:00,5.56177,5.56314,5.56166,5.56302,13000000.0
2009-01-12 22:22:00,5.56266,5.5669,5.56266,5.56476,12000000.0
2009-01-12 22:23:00,5.56688,5.56688,5.56327,5.56398,18000000.0
2009-01-12 22:24:00,5.56423,5.56502,5.56261,5.56264,14000000.0
2009-01-12 22:25:00,5.56533,5.56573,5.56347,5.56485,13000000.0
2009-01-12 22:26:00,5.56596,5.56596,5.56381,5.56381,13000000.0
2009-01-12 22:27:00,5.56589,5.56589,5.56428,5.56467,16000000.0
2009-01-12 22:28:00,5.56503,5.56539,5.56358,5.5645,13000000.0
2009-01-12 22:29:00,5.56354,5.5646,5.56246,5.56299,21000000.0
2009-01-12 22:30:00,5.56365,5.5647,5.56249,5.56404,17000000.0
2009-01-12 22:31:00,5.56401,5.56431,5.5637,5.56431,10000000.0
2009-01-12 22:32:00,5.56392,5.56457,5.56325,5.56393,13000000.0
2009-01-12 22:33:00,5.56421,5.56471,5.56264,5.56283,13000000.0
2009-01-12 22:34:00,5.56403,5.56555,5.56357,5.56434,13000000.0
2009-01-12 22:35:00,5.56459,5.5673,5.5645,5.5673,19000000.0
2009-01-12 22:36:00,5.56566,5.56709,5.56538,5.56542,14000000.0
2009-01-12 22:37:00,5.56676,5.56676,5.56392,5.56516,17000000.0
2009-01-12 22:38:00,5.56529,5.56595,5.56486,5.56552,9000000.0
2009-01-12 22:39:00,5.56739,5.56927,5.56671,5.56885,20000000.0
2009-01-12 22:40:00,5.56901,5.56901,5.56687,5.56827,13000000.0
2009-01-12 22:41:00,5.56801,5.56934,5.567,5.56866,13000000.0
2009-01-12 22:42:00,5.56879,5.56928,5.56798,5.56798,10000000.0
2009-01-12 22:43:00,5.56833,5.56919,5.56788,5.56788,15000000.0
2009-01-12 22:44:00,5.56793,5.56957,5.56793,5.56888,16000000.0
2009-01-12 22:45:00,5.56837,5.56848,5.56661,5.56666,14000000.0
2009-01-12 22:46:00,5.56675,5.56786,5.56608,5.56746,12000000.0
2009-01-12 22:47:00,5.56662,5.56733,5.566,5.56695,7000000.0
2009-01-12 22:48:00,5.56664,5.56729,5.56554,5.56576,16000000.0
2009-01-12 22:49:00,5.56603,5.56611,5.56416,5.56464,10000000.0
2009-01-12 22:50:00,5.56501,5.56501,5.56267,5.56349,15000000.0
2009-01-12 22:51:00,5.56264,5.56389,5.562,5.56282,17000000.0
2009-01-12 22:52:00,5.5618,5.56328,5.56177,5.56328,10000000.0
2009-01-12 22:53:00,5.56321,5.56355,5.56183,5.56253,20000000.0
2009-01-12 22:54:00,5.56221,5.56269,5.56165,5.56247,10000000.0
2009-01-12 22:55:00,5.56262,5.56306,5.56176,5.56238,12000000.0
2009-01-12 22:56:00,5.56201,5.56292,5.56176,5.56234,9000000.0
2009-01-12 22:57:00,5.5624,5.56476,5.56194,5.56408,18000000.0
2009-01-12 22:58:00,5.56466,5.56537,5.56415,5.56508,13000000.0
2009-01-12 22:59:00,5.56517,5.56526,5.56382,5.56484,10000000.0
2009-01-12 23:00:00,5.56437,5.56562,5.56407,5.56514,17000000.0
2009-01-12 23:01:00,5.56462,5.56553,5.56443,5.5652,13000000.0
2009-01-12 23:02:00,5.56568,5.56739,5.56506,5.56647,7000000.0
2009-01-12 23:03:00,5.56664,5.56716,5.56487,5.5663,16000000.0
2009-01-12 23:04:00,5.56726,5.56726,5.56558,5.56643,12000000.0
2009-01-12 23:05:00,5.56611,5.56671,5.5657,5.56671,11000000.0
2009-01-12 23:06:00,5.56789,5.56814,5.56638,5.56757,11000000.0
2009-01-12 23:07:00,5.56583,5.56748,5.56572,5.56639,13000000.0
2009-01-12 23:08:00,5.56599,5.56839,5.56599,5.56832,20000000.0
2009-01-12 23:09:00,5.56666,5.56806,5.56589,5.56671,16000000.0
2009-01-12 23:10:00,5.56681,5.56747,5.56587,5.56597,16000000.0
2009-01-12 23:11:00,5.56645,5.56663,5.56584,5.56615,10000000.0
2009-01-12 23:12:00,5.5668,5.5669,5.56478,5.56591,12000000.0
2009-01-12 23:13:00,5.56624,5.56668,5.56535,5.56616,16000000.0
2009-01-12 23:14:00,5.56639,5.56641,5.5649,5.56616,9000000.0
2009-01-12 23:15:00,5.56459,5.56504,5.56431,5.56444,9000000.0
2009-01-12 23:16:00,5.56569,5.56575,5.56455,5.56507,18000000.0
2009-01-12 23:17:00,5.56586,5.56646,5.56555,5.56644,8000000.0
2009-01-12 23:18:00,5.56618,5.56682,5.56586,5.56631,10000000.0
2009-01-12 23:19:00,5.56667,5.5669,5.56578,5.56683,9000000.0
2009-01-12 23:20:00,5.56643,5.56754,5.56602,5.56611,17000000.0
2009-01-12 23:21:00,5.56669,5.56774,5.56642,5.56681,11000000.0
2009-01-12 23:22:00,5.5666,5.56722,5.56627,5.56658,12000000.0
2009-01-12 23:23:00,5.56699,5.56752,5.56575,5.56676,12000000.0
2009-01-12 23:24:00,5.5667,5.56708,5.56524,5.56634,12000000.0
2009-01-12 23:25:00,5.56654,5.56734,5.56563,5.56673,9000000.0
2009-01-12 23:26:00,5.56638,5.56749,5.56593,5.56749,14000000.0
2009-01-12 23:27:00,5.56713,5.56763,5.56566,5.56615,17000000.0
2009-01-12 23:28:00,5.56671,5.56752,5.56539,5.56738,15000000.0
2009-01-12 23:29:00,5.56835,5.56902,5.56776,5.568,11000000.0
2009-01-12 23:30:00,5.56911,5.56995,5.56811,5.56894,14000000.0
2009-01-12 23:31:00,5.56929,5.56947,5.56745,5.56745,7000000.0
2009-01-12 23:32:00,5.56888,5.56944,5.56849,5.56896,15000000.0
2009-01-12 23:33:00,5.56909,5.57031,5.56802,5.56802,7000000.0
2009-01-12 23:34:00,5.5697,5.57113,5.56923,5.57099,10000000.0
2009-01-12 23:35:00,5.57114,5.57199,5.57045,5.57108,12000000.0
2009-01-12 23:36:00,5.57172,5.57287,5.5714,5.57287,10000000.0
2009-01-12 23:37:00,5.572,5.57333,5.572,5.57251,14000000.0
2009-01-12 23:38:00,5.5712,5.5733,5.5712,5.57297,17000000.0
2009-01-12 23:39:00,5.57299,5.57299,5.57185,5.57185,9000000.0
2009-01-12 23:40:00,5.5722,5.57272,5.57097,5.57192,12000000.0
2009-01-12 23:41:00,5.57072,5.57171,5.57044,5.57061,9000000.0
2009-01-12 23:42:00,5.57056,5.57128,5.56976,5.57036,15000000.0
2009-01-12 23:43:00,5.57016,5.57114,5.56954,5.56954,13000000.0
2009-01-12 23:44:00,5.57016,5.57183,5.56999,5.57146,8000000.0
2009-01-12 23:45:00,5.57155,5.57294,5.5704,5.57251,12000000.0
2009-01-12 23:46:00,5.57276,5.57339,5.57144,5.57281,20000000.0
2009-01-12 23:47:00,5.5724,5.57296,5.57153,5.57207,19000000.0
2009-01-12 23:48:00,5.57249,5.57249,5.57071,5.57071,14000000.0
2009-01-12 23:49:00,5.57224,5.57261,5.5692,5.56977,12000000.0
2009-01-12 23:50:00,5.56944,5.57048,5.56814,5.56882,10000000.0
2009-01-12 23:51:00,5.56891,5.56894,5.56751,5.5684,14000000.0
2009-01-12 23:52:00,5.5685,5.56884,5.56756,5.56879,13000000.0
2009-01-12 23:53:00,5.56867,5.57015,5.56808,5.56919,16000000.0
2009-01-12 23:54:00,5.57075,5.57207,5.56981,5.57082,13000000.0
2009-01-12 23:55:00,5.56927,5.57057,5.56885,5.56928,16000000.0
2009-01-12 23:56:00,5.57007,5.57046,5.56858,5.56979,12000000.0
2009-01-12 23:57:00,5.57076,5.57107,5.56916,5.56916,14000000.0
2009-01-12 23:58:00,5.56933,5.57184,5.56933,5.57063,16000000.0
2009-01-12 23:59:00,5.56972,5.57238,5.56972,5.57002,12000000.0
2009-01-13 00:00:00,5.57222,5.57381,5.57067,5.57309,17000000.0
2009-01-13 00:01:00,5.5736,5.57397,5.57202,5.57397,12000000.0
2009-01-13 00:02:00,5.57212,5.57214,5.57029,5.57061,11000000.0
2009-01-13 00:03:00,5.57105,5.57135,5.56938,5.57008,7000000.0
2009-01-13 00:04:00,5.57018,5.57223,5.56897,5.56976,16000000.0
2009-01-13 00:05:00,5.5683,5.57032,5.5683,5.56912,17000000.0
2009-01-13 00:06:00,5.57082,5.57082,5.56879,5.56972,10000000.0
2009-01-13 00:07:00,5.57034,5.57058,5.56906,5.56997,19000000.0
2009-01-13 00:08:00,5.5701,5.57082,5.5695,5.57056,9000000.0
2009-01-13 00:09:00,5.57065,5.57159,5.57014,5.57121,19000000.0
2009-01-13 00:10:00,5.5707,5.57143,5.56978,5.56989,16000000.0
2009-01-13 00:11:00,5.57099,5.57119,5.56961,5.56977,9000000.0
2009-01-13 00:12:00,5.56987,5.57081,5.5695,5.57012,11000000.0
2009-01-13 00:13:00,5.57043,5.57074,5.56925,5.56965,8000000.0
2009-01-13 00:14:00,5.57051,5.57051,5.56918,5.5696,9000000.0
2009-01-13 00:15:00,5.57069,5.57163,5.56985,5.57133,15000000.0
2009-01-13 00:16:00,5.57079,5.57112,5.56956,5.57047,18000000.0
2009-01-13 00:17:00,5.57092,5.57229,5.57017,5.57111,21000000.0
2009-01-13 00:18:00,5.57094,5.57166,5.56993,5.57049,16000000.0
2009-01-13 00:19:00,5.5702,5.57119,5.56923,5.57095,12000000.0
2009-01-13 00:20:00,5.57066,5.5707,5.56892,5.5701,13000000.0
2009-01-13 00:21:00,5.57019,5.57082,5.56947,5.57031,13000000.0
2009-01-13 00:22:00,5.5704,5.57096,5.56921,5.57012,13000000.0
2009-01-13 00:23:00,5.56992,5.57031,5.56938,5.56984,11000000.0
2009-01-13 00:24:00,5.56889,5.56964,5.56748,5.56748,10000000.0
2009-01-13 00:25:00,5.56877,5.56939,5.56793,5.56926,16000000.0
2009-01-13 00:26:00,5.56947,5.56962,5.56935,5.56935,13000000.0
2009-01-13 00:27:00,5.56976,5.56976,5.56834,5.56929,16000000.0
2009-01-13 00:28:00,5.56917,5.56946,5.56771,5.56854,13000000.0
2009-01-13 00:29:00,5.56933,5.56946,5.56833,5.56858,10000000.0
2009-01-13 00:30:00,5.57028,5.5706,5.56858,5.57034,15000000.0
2009-01-13 00:31:00,5.57064,5.57064,5.56844,5.56927,18000000.0
2009-01-13 00:32:00,5.56924,5.56958,5.56786,5.56839,14000000.0
2009-01-13 00:33:00,5.56757,5.56801,5.56599,5.56599,13000000.0
2009-01-13 00:34:00,5.56703,5.56835,5.5667,5.5678,11000000.0
2009-01-13 00:35:00,5.56771,5.56798,5.56604,5.56638,13000000.0
2009-01-13 00:36:00,5.56748,5.5677,5.56594,5.56709,12000000.0
2009-01-13 00:37:00,5.56681,5.56747,5.5659,5.56741,10000000.0
2009-01-13 00:38:00,5.56711,5.56812,5.56684,5.5674,11000000.0
2009-01-13 00:39:00,5.56828,5.56926,5.5677,5.56799,16000000.0
2009-01-13 00:40:00,5.56931,5.56946,5.5671,5.56868,10000000.0
2009-01-13 00:41:00,5.56848,5.56948,5.56808,5.56936,15000000.0
2009-01-13 00:42:00,5.56948,5.56948,5.56778,5.56863,10000000.0
2009-01-13 00:43:00,5.56853,5.56853,5.56729,5.56764,8000000.0
2009-01-13 00:44:00,5.56825,5.56832,5.56729,5.56797,7000000.0
2009-01-13 00:45:00,5.56871,5.56871,5.5671,5.56722,10000000.0
2009-01-13 00:46:00,5.56716,5.56725,5.56604,5.56622,18000000.0
2009-01-13 00:47:00,5.56647,5.56735,5.56572,5.56735,18000000.0
2009-01-13 00:48:00,5.56768,5.56773,5.56599,5.56719,15000000.0
2009-01-13 00:49:00,5.56681,5.56745,5.56594,5.56594,19000000.0
2009-01-13 00:50:00,5.56612,5.56797,5.56612,5.56615,15000000.0
2009-01-13 00:51:00,5.56744,5.56805,5.56711,5.56726,12000000.0
2009-01-13 00:52:00,5.56743,5.56881,5.56698,5.56709,15000000.0
2009-01-13 00:53:00,5.56752,5.56907,5.56752,5.56892,9000000.0
2009-01-13 00:54:00,5.5694,5.56992,5.56797,5.56969,17000000.0
2009-01-13 00:55:00,5.56954,5.56981,5.56952,5.56955,11000000.0
2009-01-13 00:56:00,5.56968,5.56979,5.56952,5.56968,23000000.0
2009-01-13 00:57:00,5.56974,5.5699,5.56951,5.56951,11000000.0
2009-01-13 00:58:00,5.56812,5.56931,5.56778,5.5686,11000000.0
2009-01-13 00:59:00,5.56939,5.56967,5.56812,5.56894,11000000.0
2009-01-13 01:00:00,5.57017,5.57056,5.56904,5.5696,14000000.0
2009-01-13 01:01:00,5.56851,5.5694,5.56698,5.56875,9000000.0
2009-01-13 01:02:00,5.57063,5.5721,5.5704,5.57154,13000000.0
2009-01-13 01:03:00,5.57085,5.57105,5.57085,5.57085,18000000.0
2009-01-13 01:04:00,5.57014,5.57144,5.57014,5.57103,11000000.0
2009-01-13 01:05:00,5.5715,5.5715,5.56998,5.56998,13000000.0
2009-01-13 01:06:00,5.5702,5.57178,5.56997,5.57167,9000000.0
2009-01-13 01:07:00,5.57136,5.57136,5.56974,5.56974,15000000.0
2009-01-13 01:08:00,5.56922,5.56952,5.56922,5.56931,15000000.0
2009-01-13 01:09:00,5.5695,5.5695,5.56921,5.5693,14000000.0
2009-01-13 01:10:00,5.5717,5.57308,5.57127,5.5724,13000000.0
2009-01-13 01:11:00,5.57172,5.57265,5.57142,5.57151,7000000.0
2009-01-13 01:12:00,5.57224,5.57292,5.57063,5.57176,17000000.0
2009-01-13 01:13:00,5.57287,5.57289,5.57077,5.57104,18000000.0
2009-01-13 01:14:00,5.571,5.57208,5.57057,5.57093,14000000.0
2009-01-13 01:15:00,5.57037,5.57136,5.56994,5.57136,10000000.0
2009-01-13 01:16:00,5.57172,5.57194,5.57018,5.57027,18000000.0
2009-01-13 01:17:00,5.57138,5.57145,5.57125,5.57145,16000000.0
2009-01-13 01:18:00,5.5712,5.5712,5.56934,5.57025,13000000.0
2009-01-13 01:19:00,5.57068,5.57128,5.56947,5.56955,12000000.0
2009-01-13 01:20:00,5.57011,5.57066,5.56874,5.56972,15000000.0
2009-01-13 01:21:00,5.56893,5.57043,5.56833,5.56946,14000000.0
2009-01-13 01:22:00,5.56912,5.57014,5.56789,5.56964,13000000.0
2009-01-13 01:23:00,5.56889,5.56985,5.5684,5.56871,14000000.0
2009-01-13 01:24:00,5.56979,5.56979,5.56831,5.56831,15000000.0
2009-01-13 01:25:00,5.56861,5.56962,5.56806,5.56806,17000000.0
2009-01-13 01:26:00,5.56806,5.56969,5.56806,5.56837,14000000.0
2009-01-13 01:27:00,5.56986,5.56993,5.56837,5.56845,13000000.0
2009-01-13 01:28:00,5.56833,5.56879,5.56787,5.56821,9000000.0
2009-01-13 01:29:00,5.56776,5.56949,5.56776,5.56784,11000000.0
2009-01-13 01:30:00,5.56825,5.56965,5.56737,5.56951,20000000.0
2009-01-13 01:31:00,5.56882,5.56939,5.56798,5.56827,9000000.0
2009-01-13 01:32:00,5.56752,5.56864,5.56726,5.56783,7000000.0
2009-01-13 01:33:00,5.56725,5.56954,5.56725,5.56857,13000000.0
2009-01-13 01:34:00,5.57043,5.57043,5.56837,5.56912,10000000.0
2009-01-13 01:35:00,5.56879,5.5703,5.568,5.5699,17000000.0
2009-01-13 01:36:00,5.56839,5.56984,5.56791,5.56979,16000000.0
2009-01-13 01:37:00,5.5699,5.57128,5.56951,5.5701,13000000.0
2009-01-13 01:38:00,5.57026,5.57069,5.5696,5.5704,15000000.0
2009-01-13 01:39:00,5.57029,5.57101,5.56929,5.5695,13000000.0
2009-01-13 01:40:00,5.57049,5.57049,5.56841,5.56856,14000000.0
2009-01-13 01:41:00,5.56885,5.56944,5.56872,5.56942,12000000.0
2009-01-13 01:42:00,5.56903,5.57028,5.56859,5.56977,14000000.0
2009-01-13 01:43:00,5.57101,5.57115,5.56941,5.57058,18000000.0
2009-01-13 01:44:00,5.56998,5.57265,5.56998,5.57211,12000000.0
2009-01-13 01:45:00,5.57204,5.57341,5.57152,5.57296,19000000.0
2009-01-13 01:46:00,5.57262,5.57321,5.57202,5.57202,15000000.0
2009-01-13 01:47:00,5.57336,5.57471,5.57281,5.57364,10000000.0
2009-01-13 01:48:00,5.57491,5.57491,5.57359,5.5739,14000000.0
2009-01-13 01:49:00,5.57494,5.57529,5.57374,5.57444,16000000.0
2009-01-13 01:50:00,5.57639,5.57795,5.57536,5.57714,18000000.0
2009-01-13 01:51:00,5.5764,5.57704,5.57488,5.57618,16000000.0
2009-01-13 01:52:00,5.57525,5.57659,5.57523,5.57577,10000000.0
2009-01-13 01:53:00,5.57562,5.5761,5.57533,5.57571,15000000.0
2009-01-13 01:54:00,5.57449,5.57593,5.57406,5.57546,14000000.0
2009-01-13 01:55:00,5.57357,5.57425,5.57296,5.57364,14000000.0
2009-01-13 01:56:00,5.57173,5.57241,5.57097,5.57241,8000000.0
2009-01-13 01:57:00,5.57104,5.5727,5.57104,5.57253,10000000.0
2009-01-13 01:58:00,5.57226,5.57344,5.57145,5.57145,21000000.0
2009-01-13 01:59:00,5.57164,5.57282,5.57141,5.57192,16000000.0
2009-01-13 02:00:00,5.57114,5.57124,5.57096,5.57096,11000000.0
2009-01-13 02:01:00,5.5724,5.57303,5.57211,5.57277,11000000.0
2009-01-13 02:02:00,5.57239,5.57324,5.57198,5.57227,13000000.0
2009-01-13 02:03:00,5.57242,5.57308,5.57203,5.57224,8000000.0
2009-01-13 02:04:00,5.57242,5.57346,5.57141,5.5731,18000000.0
2009-01-13 02:05:00,5.57335,5.57579,5.57302,5.5742,14000000.0
2009-01-13 02:06:00,5.57604,5.57822,5.57502,5.57704,18000000.0
2009-01-13 02:07:00,5.57691,5.57748,5.57492,5.5762,12000000.0
2009-01-13 02:08:00,5.5766,5.5766,5.57321,5.57461,12000000.0
2009-01-13 02:09:00,5.57467,5.57495,5.57333,5.57445,11000000.0
2009-01-13 02:10:00,5.57542,5.57649,5.57451,5.57586,10000000.0
2009-01-13 02:11:00,5.57691,5.57691,5.57502,5.57639,16000000.0
2009-01-13 02:12:00,5.57437,5.5754,5.57373,5.57503,17000000.0
2009-01-13 02:13:00,5.57316,5.57512,5.57308,5.57386,9000000.0
2009-01-13 02:14:00,5.57395,5.57395,5.57375,5.57387,16000000.0
2009-01-13 02:15:00,5.57503,5.57508,5.5738,5.57454,15000000.0
2009-01-13 02:16:00,5.57471,5.57497,5.57382,5.57387,16000000.0
2009-01-13 02:17:00,5.57441,5.57533,5.57415,5.57415,14000000.0
2009-01-13 02:18:00,5.57566,5.57652,5.57446,5.57555,16000000.0
2009-01-13 02:19:00,5.57808,5.57865,5.57705,5.57865,11000000.0
2009-01-13 02:20:00,5.57742,5.57936,5.57737,5.57835,10000000.0
2009-01-13 02:21:00,5.57974,5.58169,5.57957,5.58086,18000000.0
2009-01-13 02:22:00,5.58296,5.58473,5.5809,5.58438,15000000.0
2009-01-13 02:23:00,5.58396,5.5872,5.58364,5.5872,16000000.0
2009-01-13 02:24:00,5.58707,5.58707,5.58493,5.58615,12000000.0
2009-01-13 02:25:00,5.58539,5.58738,5.58443,5.58567,18000000.0
2009-01-13 02:26:00,5.58661,5.58733,5.58464,5.58464,8000000.0
2009-01-13 02:27:00,5.58549,5.58575,5.58392,5.58428,12000000.0
2009-01-13 02:28:00,5.58525,5.58596,5.58459,5.58496,15000000.0
2009-01-13 02:29:00,5.58394,5.58444,5.58025,5.58036,15000000.0
2009-01-13 02:30:00,5.57989,5.57989,5.57603,5.57876,19000000.0
2009-01-13 02:31:00,5.57809,5.57973,5.57681,5.57929,13000000.0
2009-01-13 02:32:00,5.57978,5.58159,5.57835,5.58114,17000000.0
2009-01-13 02:33:00,5.58111,5.58172,5.5791,5.57955,10000000.0
2009-01-13 02:34:00,5.57922,5.57959,5.57844,5.57902,11000000.0
2009-01-13 02:35:00,5.57809,5.58053,5.57809,5.5803,14000000.0
2009-01-13 02:36:00,5.57908,5.58221,5.57908,5.58055,13000000.0
2009-01-13 02:37:00,5.58136,5.58205,5.57992,5.57992,9000000.0
2009-01-13 02:38:00,5.5812,5.58168,5.57957,5.57957,12000000.0
2009-01-13 02:39:00,5.57911,5.57974,5.57697,5.57697,11000000.0
2009-01-13 02:40:00,5.57839,5.57844,5.57697,5.57764,19000000.0
2009-01-13 02:41:00,5.57759,5.57929,5.57627,5.57908,12000000.0
2009-01-13 02:42:00,5.57951,5.58082,5.57837,5.58082,11000000.0
2009-01-13 02:43:00,5.5802,5.58234,5.5802,5.58109,12000000.0
2009-01-13 02:44:00,5.58179,5.58257,5.58025,5.5814,9000000.0
2009-01-13 02:45:00,5.58307,5.58489,5.58274,5.58274,13000000.0
2009-01-13 02:46:00,5.58294,5.5842,5.58275,5.58316,11000000.0
2009-01-13 02:47:00,5.58296,5.585,5.58296,5.58424,10000000.0
2009-01-13 02:48:00,5.58522,5.58627,5.58496,5.58615,11000000.0
2009-01-13 02:49:00,5.58549,5.58613,5.58438,5.58613,10000000.0
2009-01-13 02:50:00,5.58597,5.58669,5.58423,5.58518,17000000.0
2009-01-13 02:51:00,5.5845,5.58698,5.5845,5.58659,15000000.0
2009-01-13 02:52:00,5.58812,5.5886,5.58632,5.58732,13000000.0
2009-01-13 02:53:00,5.58694,5.58864,5.58694,5.58732,12000000.0
2009-01-13 02:54:00,5.58646,5.58646,5.58419,5.58471,13000000.0
2009-01-13 02:55:00,5.58436,5.58538,5.58302,5.58302,13000000.0
2009-01-13 02:56:00,5.58406,5.58589,5.58336,5.58528,13000000.0
2009-01-13 02:57:00,5.58667,5.58791,5.58662,5.58791,10000000.0
2009-01-13 02:58:00,5.58845,5.58935,5.58747,5.58935,15000000.0
2009-01-13 02:59:00,5.58956,5.59309,5.58906,5.59256,12000000.0
2009-01-13 03:00:00,5.59371,5.59491,5.59278,5.59278,17000000.0
2009-01-13 03:01:00,5.59248,5.59309,5.59117,5.59158,9000000.0
2009-01-13 03:02:00,5.59235,5.59279,5.59075,5.59075,15000000.0
2009-01-13 03:03:00,5.59194,5.59194,5.58913,5.58949,14000000.0
2009-01-13 03:04:00,5.59085,5.59159,5.59007,5.59159,11000000.0
2009-01-13 03:05:00,5.59366,5.59469,5.59179,5.5938,12000000.0
2009-01-13 03:06:00,5.59314,5.59453,5.59244,5.59293,12000000.0
2009-01-13 03:07:00,5.59449,5.59485,5.5935,5.59423,18000000.0
2009-01-13 03:08:00,5.59449,5.59517,5.59342,5.59359,9000000.0
2009-01-13 03:09:00,5.59385,5.59464,5.59153,5.59153,9000000.0
2009-01-13 03:10:00,5.59233,5.59246,5.59019,5.59098,11000000.0
2009-01-13 03:11:00,5.59123,5.5917,5.58927,5.58944,16000000.0
2009-01-13 03:12:00,5.58872,5.59079,5.58872,5.59079,8000000.0
2009-01-13 03:13:00,5.5907,5.59234,5.59065,5.59214,12000000.0
2009-01-13 03:14:00,5.59314,5.59455,5.5918,5.5933,16000000.0
2009-01-13 03:15:00,5.59321,5.59373,5.59133,5.59133,10000000.0
2009-01-13 03:16:00,5.59196,5.59354,5.59088,5.59156,16000000.0
2009-01-13 03:17:00,5.59277,5.59351,5.59107,5.59339,16000000.0
2009-01-13 03:18:00,5.59222,5.59326,5.59222,5.59291,9000000.0
2009-01-13 03:19:00,5.5921,5.59386,5.59207,5.59386,10000000.0
2009-01-13 03:20:00,5.59352,5.59362,5.59153,5.59193,20000000.0
2009-01-13 03:21:00,5.59169,5.59186,5.58958,5.58978,18000000.0
2009-01-13 03:22:00,5.58946,5.59018,5.58885,5.5901,15000000.0
2009-01-13 03:23:00,5.59153,5.59247,5.59024,5.591,15000000.0
2009-01-13 03:24:00,5.59091,5.59307,5.59091,5.59188,12000000.0
2009-01-13 03:25:00,5.59214,5.59214,5.59014,5.59014,15000000.0
2009-01-13 03:26:00,5.59122,5.59122,5.589,5.59072,19000000.0
2009-01-13 03:27:00,5.59042,5.5909,5.5897,5.58986,8000000.0
2009-01-13 03:28:00,5.58931,5.58946,5.58689,5.58754,13000000.0
2009-01-13 03:29:00,5.58888,5.58904,5.58622,5.58622,9000000.0
2009-01-13 03:30:00,5.58725,5.58737,5.5853,5.58587,17000000.0
2009-01-13 03:31:00,5.5872,5.58757,5.58632,5.587,7000000.0
2009-01-13 03:32:00,5.58723,5.58723,5.58526,5.58588,15000000.0
2009-01-13 03:33:00,5.58597,5.58724,5.58571,5.58724,14000000.0
2009-01-13 03:34:00,5.58595,5.58742,5.5854,5.58577,13000000.0
2009-01-13 03:35:00,5.58737,5.58742,5.58594,5.58742,9000000.0
2009-01-13 03:36:00,5.58773,5.58773,5.58607,5.58671,13000000.0
2009-01-13 03:37:00,5.58625,5.58698,5.58533,5.58698,13000000.0
2009-01-13 03:38:00,5.58815,5.58815,5.58638,5.58785,14000000.0
2009-01-13 03:39:00,5.58663,5.58799,5.58659,5.58659,11000000.0
2009-01-13 03:40:00,5.58749,5.58829,5.58638,5.58638,12000000.0
2009-01-13 03:41:00,5.58673,5.58857,5.5867,5.58672,19000000.0
2009-01-13 03:42:00,5.58684,5.58783,5.58683,5.58683,10000000.0
2009-01-13 03:43:00,5.58781,5.58781,5.58577,5.58616,12000000.0
2009-01-13 03:44:00,5.58677,5.58677,5.58396,5.58507,12000000.0
2009-01-13 03:45:00,5.58589,5.58635,5.58437,5.58438,14000000.0
2009-01-13 03:46:00,5.58358,5.585,5.58249,5.58249,13000000.0
2009-01-13 03:47:00,5.58403,5.58448,5.5817,5.583,9000000.0
2009-01-13 03:48:00,5.58381,5.58493,5.58244,5.58289,8000000.0
2009-01-13 03:49:00,5.58371,5.58419,5.58182,5.58304,19000000.0
2009-01-13 03:50:00,5.58342,5.58393,5.58198,5.58314,12000000.0
2009-01-13 03:51:00,5.58409,5.58409,5.58245,5.58304,15000000.0
2009-01-13 03:52:00,5.58416,5.58418,5.58238,5.58238,11000000.0
2009-01-13 03:53:00,5.58228,5.58323,5.58184,5.58222,12000000.0
2009-01-13 03:54:00,5.58363,5.58363,5.58211,5.58211,12000000.0
2009-01-13 03:55:00,5.58193,5.58336,5.58152,5.58301,12000000.0
2009-01-13 03:56:00,5.58224,5.58273,5.58093,5.58264,14000000.0
2009-01-13 03:57:00,5.58202,5.58265,5.58075,5.58255,15000000.0
2009-01-13 03:58:00,5.58213,5.58404,5.58213,5.58379,12000000.0
2009-01-13 03:59:00,5.58395,5.58499,5.5829,5.58337,17000000.0
2009-01-13 04:00:00,5.58359,5.58636,5.58359,5.58591,14000000.0
2009-01-13 04:01:00,5.58528,5.5858,5.58444,5.58484,13000000.0
2009-01-13 04:02:00,5.58462,5.58469,5.58423,5.58423,16000000.0
2009-01-13 04:03:00,5.58628,5.58628,5.58431,5.58431,14000000.0
2009-01-13 04:04:00,5.58434,5.58561,5.58395,5.58463,19000000.0
2009-01-13 04:05:00,5.58427,5.58604,5.58409,5.58466,12000000.0
2009-01-13 04:06:00,5.58559,5.58746,5.58508,5.58545,18000000.0
2009-01-13 04:07:00,5.58702,5.58856,5.5862,5.58797,16000000.0
2009-01-13 04:08:00,5.58873,5.58876,5.5868,5.58699,8000000.0
2009-01-13 04:09:00,5.58745,5.58794,5.58696,5.58698,13000000.0
2009-01-13 04:10:00,5.58871,5.59039,5.58761,5.59001,14000000.0
2009-01-13 04:11:00,5.59046,5.59057,5.58807,5.5895,18000000.0
2009-01-13 04:12:00,5.59043,5.59043,5.58891,5.5895,10000000.0
2009-01-13 04:13:00,5.5902,5.59052,5.58913,5.58934,14000000.0
2009-01-13 04:14:00,5.59007,5.59101,5.58851,5.58864,20000000.0
2009-01-13 04:15:00,5.58865,5.58911,5.5878,5.5878,14000000.0
2009-01-13 04:16:00,5.58896,5.58912,5.58734,5.58734,15000000.0
2009-01-13 04:17:00,5.58648,5.58683,5.58511,5.58587,22000000.0
2009-01-13 04:18:00,5.5866,5.5866,5.58524,5.58524,17000000.0
2009-01-13 04:19:00,5.58633,5.58679,5.58543,5.58562,12000000.0
2009-01-13 04:20:00,5.58681,5.58681,5.58464,5.58585,17000000.0
2009-01-13 04:21:00,5.58666,5.58666,5.58451,5.5855,13000000.0
2009-01-13 04:22:00,5.58477,5.58536,5.58288,5.58478,14000000.0
2009-01-13 04:23:00,5.58439,5.58453,5.58371,5.58423,9000000.0
2009-01-13 04:24:00,5.58521,5.58654,5.58445,5.58654,9000000.0
2009-01-13 04:25:00,5.5872,5.58779,5.58553,5.58692,13000000.0
2009-01-13 04:26:00,5.58676,5.5873,5.5862,5.58624,12000000.0
2009-01-13 04:27:00,5.58749,5.58749,5.58583,5.58583,16000000.0
2009-01-13 04:28:00,5.58748,5.58748,5.58582,5.58675,11000000.0
2009-01-13 04:29:00,5.58665,5.58742,5.58559,5.58573,20000000.0
2009-01-13 04:30:00,5.58642,5.58716,5.58593,5.58633,16000000.0
2009-01-13 04:31:00,5.58639,5.58693,5.5858,5.58606,12000000.0
2009-01-13 04:32:00,5.58713,5.58789,5.58642,5.58728,11000000.0
2009-01-13 04:33:00,5.58779,5.58862,5.58684,5.58798,14000000.0
2009-01-13 04:34:00,5.58905,5.58905,5.58675,5.58675,11000000.0
2009-01-13 04:35:00,5.58656,5.58828,5.58626,5.58626,14000000.0
2009-01-13 04:36:00,5.587,5.58748,5.58622,5.58698,11000000.0
2009-01-13 04:37:00,5.58654,5.58769,5.58606,5.58692,15000000.0
2009-01-13 04:38:00,5.58638,5.58714,5.58586,5.58644,7000000.0
2009-01-13 04:39:00,5.58687,5.5879,5.58687,5.58703,19000000.0
2009-01-13 04:40:00,5.58743,5.58761,5.58611,5.58646,14000000.0
2009-01-13 04:41:00,5.58622,5.58742,5.58622,5.58673,12000000.0
2009-01-13 04:42:00,5.58729,5.58777,5.58632,5.58632,11000000.0
2009-01-13 04:43:00,5.58755,5.58755,5.5862,5.58695,15000000.0
2009-01-13 04:44:00,5.58745,5.58783,5.58619,5.58637,13000000.0
2009-01-13 04:45:00,5.58831,5.58839,5.58662,5.58704,19000000.0
2009-01-13 04:46:00,5.58718,5.58833,5.58674,5.58721,14000000.0
2009-01-13 04:47:00,5.5873,5.58789,5.58651,5.58652,7000000.0
2009-01-13 04:48:00,5.58781,5.58781,5.58644,5.58644,14000000.0
2009-01-13 04:49:00,5.58734,5.58774,5.58625,5.5868,12000000.0
2009-01-13 04:50:00,5.58712,5.58738,5.58553,5.58553,9000000.0
2009-01-13 04:51:00,5.58498,5.58687,5.58484,5.58503,16000000.0
2009-01-13 04:52:00,5.58616,5.58616,5.58445,5.58541,14000000.0
2009-01-13 04:53:00,5.58564,5.58681,5.58458,5.5868,12000000.0
2009-01-13 04:54:00,5.58631,5.58668,5.58555,5.58555,9000000.0
2009-01-13 04:55:00,5.58644,5.5865,5.58539,5.58602,19000000.0
2009-01-13 04:56:00,5.58558,5.58702,5.58555,5.58584,17000000.0
2009-01-13 04:57:00,5.58636,5.58683,5.58512,5.58571,15000000.0
2009-01-13 04:58:00,5.58681,5.58681,5.58587,5.58587,7000000.0
2009-01-13 04:59:00,5.58657,5.58657,5.58617,5.58623,10000000.0
2009-01-13 05:00:00,5.58548,5.58555,5.58535,5.58535,19000000.0
2009-01-13 05:01:00,5.58741,5.58741,5.58577,5.58629,8000000.0
2009-01-13 05:02:00,5.58749,5.58749,5.58497,5.58498,8000000.0
2009-01-13 05:03:00,5.58602,5.58643,5.58428,5.58508,13000000.0
2009-01-13 05:04:00,5.58415,5.58591,5.58415,5.58509,16000000.0
2009-01-13 05:05:00,5.58465,5.58647,5.58465,5.58505,17000000.0
2009-01-13 05:06:00,5.58501,5.58511,5.58487,5.58505,15000000.0
2009-01-13 05:07:00,5.58567,5.5859,5.58473,5.58555,9000000.0
2009-01-13 05:08:00,5.58516,5.58594,5.58389,5.58594,14000000.0
2009-01-13 05:09:00,5.58579,5.58589,5.58409,5.58409,15000000.0
2009-01-13 05:10:00,5.58584,5.58646,5.58389,5.58408,13000000.0
2009-01-13 05:11:00,5.58445,5.58538,5.58444,5.58491,13000000.0
2009-01-13 05:12:00,5.58475,5.58475,5.58138,5.58285,15000000.0
2009-01-13 05:13:00,5.58278,5.58404,5.58211,5.58259,14000000.0
2009-01-13 05:14:00,5.58403,5.58524,5.58277,5.58277,13000000.0
2009-01-13 05:15:00,5.58376,5.58455,5.58299,5.5835,15000000.0
2009-01-13 05:16:00,5.58356,5.58361,5.58289,5.58349,12000000.0
2009-01-13 05:17:00,5.58392,5.58484,5.58319,5.58415,13000000.0
2009-01-13 05:18:00,5.58467,5.58472,5.58342,5.58422,14000000.0
2009-01-13 05:19:00,5.58464,5.58498,5.584,5.58467,9000000.0
2009-01-13 05:20:00,5.58395,5.58445,5.58289,5.58321,12000000.0
2009-01-13 05:21:00,5.58476,5.58513,5.58438,5.58454,9000000.0
2009-01-13 05:22:00,5.58479,5.58519,5.58346,5.58405,13000000.0
2009-01-13 05:23:00,5.58392,5.58516,5.58331,5.58395,9000000.0
2009-01-13 05:24:00,5.58523,5.58523,5.583,5.58357,13000000.0
2009-01-13 05:25:00,5.58361,5.58421,5.58312,5.58421,10000000.0
2009-01-13 05:26:00,5.58308,5.58392,5.58294,5.58332,11000000.0
2009-01-13 05:27:00,5.58332,5.58344,5.58136,5.58238,20000000.0
2009-01-13 05:28:00,5.58181,5.58305,5.58147,5.5818,11000000.0
2009-01-13 05:29:00,5.58238,5.58271,5.58154,5.58271,8000000.0
2009-01-13 05:30:00,5.58176,5.58327,5.58148,5.58307,13000000.0
2009-01-13 05:31:00,5.58146,5.58382,5.58146,5.58256,12000000.0
2009-01-13 05:32:00,5.58332,5.58332,5.58207,5.58278,14000000.0
2009-01-13 05:33:00,5.5844,5.5844,5.58242,5.58316,10000000.0
2009-01-13 05:34:00,5.58365,5.58403,5.58106,5.58179,14000000.0
2009-01-13 05:35:00,5.58258,5.58324,5.58213,5.583,16000000.0
2009-01-13 05:36:00,5.58342,5.58345,5.58169,5.58169,11000000.0
2009-01-13 05:37:00,5.58327,5.58327,5.58159,5.58268,14000000.0
2009-01-13 05:38:00,5.58267,5.58316,5.58101,5.58286,12000000.0
2009-01-13 05:39:00,5.58211,5.5838,5.5805,5.5805,16000000.0
2009-01-13 05:40:00,5.58219,5.58293,5.58044,5.58163,15000000.0
2009-01-13 05:41:00,5.58122,5.58253,5.58107,5.58177,11000000.0
2009-01-13 05:42:00,5.58211,5.58272,5.58106,5.58272,20000000.0
2009-01-13 05:43:00,5.58213,5.58301,5.5815,5.58209,13000000.0
2009-01-13 05:44:00,5.58227,5.58282,5.58088,5.58088,10000000.0
2009-01-13 05:45:00,5.58189,5.5827,5.58127,5.58171,9000000.0
2009-01-13 05:46:00,5.58215,5.58299,5.58066,5.58066,24000000.0
2009-01-13 05:47:00,5.58064,5.58287,5.58064,5.58102,16000000.0
2009-01-13 05:48:00,5.58116,5.58256,5.58078,5.58224,8000000.0
2009-01-13 05:49:00,5.58234,5.58234,5.5804,5.58043,7000000.0
2009-01-13 05:50:00,5.58111,5.582,5.58048,5.58112,11000000.0
2009-01-13 05:51:00,5.58256,5.58371,5.58121,5.58315,18000000.0
2009-01-13 05:52:00,5.5825,5.58257,5.5812,5.58137,9000000.0
2009-01-13 05:53:00,5.58292,5.58292,5.58158,5.58229,15000000.0
2009-01-13 05:54:00,5.58146,5.58357,5.58146,5.58319,14000000.0
2009-01-13 05:55:00,5.58337,5.58492,5.58238,5.58379,15000000.0
2009-01-13 05:56:00,5.58476,5.58476,5.58311,5.5837,23000000.0
2009-01-13 05:57:00,5.58497,5.58535,5.5835,5.58367,17000000.0
2009-01-13 05:58:00,5.58514,5.58657,5.58424,5.58584,11000000.0
2009-01-13 05:59:00,5.58619,5.58693,5.58454,5.58505,13000000.0
2009-01-13 06:00:00,5.58508,5.58563,5.58364,5.5846,18000000.0
2009-01-13 06:01:00,5.58588,5.58624,5.58456,5.58528,9000000.0
2009-01-13 06:02:00,5.5853,5.58717,5.58527,5.5856,16000000.0
2009-01-13 06:03:00,5.58567,5.58713,5.5853,5.58544,12000000.0
2009-01-13 06:04:00,5.58665,5.58709,5.58584,5.58649,17000000.0
2009-01-13 06:05:00,5.58642,5.58725,5.5858,5.58724,11000000.0
2009-01-13 06:06:00,5.58666,5.58801,5.58597,5.58659,14000000.0
2009-01-13 06:07:00,5.58674,5.58915,5.58674,5.58804,13000000.0
2009-01-13 06:08:00,5.58915,5.59324,5.58786,5.59106,13000000.0
2009-01-13 06:09:00,5.59216,5.59341,5.59149,5.59341,11000000.0
2009-01-13 06:10:00,5.59399,5.59404,5.59251,5.59265,8000000.0
2009-01-13 06:11:00,5.59386,5.59576,5.59353,5.59545,17000000.0
2009-01-13 06:12:00,5.59463,5.5957,5.59344,5.59423,13000000.0
2009-01-13 06:13:00,5.59365,5.5943,5.59181,5.59299,13000000.0
2009-01-13 06:14:00,5.59251,5.59284,5.59191,5.592,11000000.0
2009-01-13 06:15:00,5.59107,5.59312,5.59086,5.59165,16000000.0
2009-01-13 06:16:00,5.58979,5.59162,5.58799,5.5899,13000000.0
2009-01-13 06:17:00,5.58971,5.59192,5.58899,5.59157,18000000.0
2009-01-13 06:18:00,5.59049,5.59177,5.59006,5.59006,11000000.0
2009-01-13 06:19:00,5.5906,5.5906,5.5895,5.58995,7000000.0
2009-01-13 06:20:00,5.58949,5.59016,5.58876,5.5894,17000000.0
2009-01-13 06:21:00,5.58961,5.59031,5.58907,5.58958,13000000.0
2009-01-13 06:22:00,5.58895,5.59138,5.58895,5.59006,19000000.0
2009-01-13 06:23:00,5.58865,5.58948,5.58776,5.58781,19000000.0
2009-01-13 06:24:00,5.5881,5.58917,5.5881,5.58897,20000000.0
2009-01-13 06:25:00,5.58918,5.58964,5.58796,5.58796,8000000.0
2009-01-13 06:26:00,5.59042,5.59042,5.588,5.58948,19000000.0
2009-01-13 06:27:00,5.58942,5.59186,5.589,5.59073,12000000.0
2009-01-13 06:28:00,5.59185,5.59228,5.59071,5.59071,10000000.0
2009-01-13 06:29:00,5.59002,5.59059,5.58842,5.58891,10000000.0
2009-01-13 06:30:00,5.58812,5.59076,5.58812,5.58874,12000000.0
2009-01-13 06:31:00,5.58962,5.5906,5.58874,5.59037,15000000.0
2009-01-13 06:32:00,5.59102,5.59118,5.5886,5.58952,11000000.0
2009-01-13 06:33:00,5.5892,5.58973,5.5883,5.58844,13000000.0
2009-01-13 06:34:00,5.58941,5.58985,5.58879,5.58879,7000000.0
2009-01-13 06:35:00,5.59057,5.59155,5.58944,5.59029,11000000.0
2009-01-13 06:36:00,5.59212,5.59311,5.59101,5.5914,7000000.0
2009-01-13 06:37:00,5.59267,5.59286,5.59148,5.59189,9000000.0
2009-01-13 06:38:00,5.59076,5.59199,5.5904,5.5918,11000000.0
2009-01-13 06:39:00,5.59173,5.59185,5.58995,5.59032,14000000.0
2009-01-13 06:40:00,5.59175,5.59175,5.5885,5.58979,12000000.0
2009-01-13 06:41:00,5.58985,5.59138,5.58948,5.58967,17000000.0
2009-01-13 06:42:00,5.59045,5.5912,5.58936,5.59076,13000000.0
2009-01-13 06:43:00,5.59034,5.59075,5.58973,5.59028,11000000.0
2009-01-13 06:44:00,5.59001,5.59065,5.58883,5.58943,15000000.0
2009-01-13 06:45:00,5.58912,5.58995,5.58822,5.58825,10000000.0
2009-01-13 06:46:00,5.59021,5.59021,5.58821,5.58929,14000000.0
2009-01-13 06:47:00,5.58829,5.59043,5.58829,5.58913,10000000.0
2009-01-13 06:48:00,5.58919,5.59009,5.58681,5.58803,13000000.0
2009-01-13 06:49:00,5.58671,5.58798,5.58555,5.5861,15000000.0
2009-01-13 06:50:00,5.58605,5.5893,5.58605,5.58835,16000000.0
2009-01-13 06:51:00,5.58871,5.58931,5.58759,5.58897,14000000.0
2009-01-13 06:52:00,5.58892,5.58907,5.58771,5.58888,10000000.0
2009-01-13 06:53:00,5.58843,5.58927,5.58685,5.5872,12000000.0
2009-01-13 06:54:00,5.58595,5.58796,5.58595,5.58672,14000000.0
2009-01-13 06:55:00,5.58646,5.58788,5.58521,5.58665,18000000.0
2009-01-13 06:56:00,5.58609,5.58712,5.58609,5.58683,19000000.0
2009-01-13 06:57:00,5.58694,5.58704,5.58584,5.58626,8000000.0
2009-01-13 06:58:00,5.5869,5.58724,5.58467,5.58589,10000000.0
2009-01-13 06:59:00,5.58448,5.58448,5.58315,5.58425,17000000.0
2009-01-13 07:00:00,5.5838,5.58713,5.5838,5.58713,11000000.0
2009-01-13 07:01:00,5.58756,5.58837,5.58706,5.58821,11000000.0
2009-01-13 07:02:00,5.58854,5.58872,5.58628,5.58715,13000000.0
2009-01-13 07:03:00,5.5876,5.58856,5.58619,5.58783,12000000.0
2009-01-13 07:04:00,5.58778,5.58855,5.58696,5.58696,18000000.0
2009-01-13 07:05:00,5.58755,5.58945,5.58723,5.58895,12000000.0
2009-01-13 07:06:00,5.58759,5.58887,5.58704,5.58887,15000000.0
2009-01-13 07:07:00,5.58759,5.58835,5.5869,5.58703,11000000.0
2009-01-13 07:08:00,5.58755,5.5878,5.58668,5.58773,9000000.0
2009-01-13 07:09:00,5.58703,5.58881,5.58598,5.58726,15000000.0
2009-01-13 07:10:00,5.58856,5.58856,5.58692,5.58853,19000000.0
2009-01-13 07:11:00,5.58876,5.58876,5.58719,5.58734,9000000.0
2009-01-13 07:12:00,5.58786,5.58816,5.5862,5.58765,12000000.0
2009-01-13 07:13:00,5.58757,5.58867,5.58656,5.58656,19000000.0
2009-01-13 07:14:00,5.58766,5.58807,5.58675,5.58737,8000000.0
2009-01-13 07:15:00,5.58775,5.5891,5.58697,5.5891,16000000.0
2009-01-13 07:16:00,5.59047,5.59156,5.589,5.5914,18000000.0
2009-01-13 07:17:00,5.59091,5.59091,5.58788,5.58996,22000000.0
2009-01-13 07:18:00,5.59014,5.59023,5.58874,5.58922,16000000.0
2009-01-13 07:19:00,5.59043,5.59085,5.58906,5.58999,17000000.0
2009-01-13 07:20:00,5.58974,5.59064,5.58831,5.58831,14000000.0
2009-01-13 07:21:00,5.58702,5.58956,5.58686,5.58854,16000000.0
2009-01-13 07:22:00,5.58801,5.58968,5.5874,5.5874,14000000.0
2009-01-13 07:23:00,5.58813,5.58894,5.58765,5.58834,17000000.0
2009-01-13 07:24:00,5.58695,5.58854,5.58695,5.5882,9000000.0
2009-01-13 07:25:00,5.58824,5.59016,5.58798,5.59016,13000000.0
2009-01-13 07:26:00,5.58967,5.58967,5.58765,5.58893,13000000.0
2009-01-13 07:27:00,5.58791,5.59082,5.58791,5.5906,7000000.0
2009-01-13 07:28:00,5.59082,5.59095,5.58936,5.59044,18000000.0
2009-01-13 07:29:00,5.59074,5.59104,5.58875,5.58965,8000000.0
2009-01-13 07:30:00,5.58876,5.59135,5.58876,5.58975,16000000.0
2009-01-13 07:31:00,5.59026,5.5917,5.58951,5.5917,15000000.0
2009-01-13 07:32:00,5.59174,5.59226,5.59067,5.59149,13000000.0
2009-01-13 07:33:00,5.59014,5.5914,5.59014,5.59119,8000000.0
2009-01-13 07:34:00,5.59181,5.59181,5.58908,5.58922,11000000.0
2009-01-13 07:35:00,5.58952,5.59081,5.58853,5.58853,16000000.0
2009-01-13 07:36:00,5.58882,5.58941,5.58882,5.5893,11000000.0
2009-01-13 07:37:00,5.58988,5.59086,5.58883,5.58985,17000000.0
2009-01-13 07:38:00,5.59032,5.59172,5.59018,5.59132,9000000.0
2009-01-13 07:39:00,5.59284,5.59286,5.59102,5.59147,12000000.0
2009-01-13 07:40:00,5.59271,5.59271,5.59053,5.59126,14000000.0
2009-01-13 07:41:00,5.59144,5.59279,5.59074,5.59168,14000000.0
2009-01-13 07:42:00,5.59546,5.60172,5.59546,5.60172,8000000.0
2009-01-13 07:43:00,5.6045,5.60871,5.60254,5.60871,15000000.0
2009-01-13 07:44:00,5.60729,5.60946,5.60578,5.60671,13000000.0
2009-01-13 07:45:00,5.60446,5.60669,5.60336,5.60479,19000000.0
2009-01-13 07:46:00,5.60744,5.61215,5.60702,5.61118,11000000.0
2009-01-13 07:47:00,5.61107,5.61108,5.60781,5.60861,16000000.0
2009-01-13 07:48:00,5.60871,5.60871,5.60222,5.60433,9000000.0
2009-01-13 07:49:00,5.60624,5.60624,5.60398,5.60533,11000000.0
2009-01-13 07:50:00,5.60429,5.60548,5.60246,5.60246,11000000.0
2009-01-13 07:51:00,5.60379,5.60796,5.60296,5.60796,13000000.0
2009-01-13 07:52:00,5.60872,5.60872,5.60481,5.6064,14000000.0
2009-01-13 07:53:00,5.60775,5.60808,5.6062,5.60626,10000000.0
2009-01-13 07:54:00,5.60713,5.61191,5.60713,5.61169,17000000.0
2009-01-13 07:55:00,5.61177,5.61887,5.61177,5.61765,10000000.0
2009-01-13 07:56:00,5.61854,5.61874,5.61315,5.61339,11000000.0
2009-01-13 07:57:00,5.61551,5.61702,5.61367,5.61686,11000000.0
2009-01-13 07:58:00,5.61932,5.61993,5.61614,5.61637,24000000.0
2009-01-13 07:59:00,5.61628,5.61722,5.61481,5.6153,11000000.0
2009-01-13 08:00:00,5.61439,5.61533,5.61025,5.61025,14000000.0
2009-01-13 08:01:00,5.6105,5.6115,5.60882,5.61044,15000000.0
2009-01-13 08:02:00,5.60862,5.61201,5.60832,5.61042,16000000.0
2009-01-13 08:03:00,5.61187,5.61187,5.61017,5.61129,10000000.0
2009-01-13 08:04:00,5.61108,5.61219,5.60989,5.61034,13000000.0
2009-01-13 08:05:00,5.61056,5.61073,5.60702,5.60883,18000000.0
2009-01-13 08:06:00,5.60866,5.60956,5.60693,5.60858,14000000.0
2009-01-13 08:07:00,5.6088,5.61023,5.60858,5.60913,11000000.0
2009-01-13 08:08:00,5.61014,5.61115,5.60866,5.61115,19000000.0
2009-01-13 08:09:00,5.61102,5.61344,5.61044,5.61344,9000000.0
2009-01-13 08:10:00,5.61234,5.61324,5.61101,5.61118,8000000.0
2009-01-13 08:11:00,5.61055,5.6117,5.60944,5.61015,16000000.0
2009-01-13 08:12:00,5.61053,5.61053,5.60579,5.60579,16000000.0
2009-01-13 08:13:00,5.60705,5.60894,5.60462,5.60857,15000000.0
2009-01-13 08:14:00,5.60809,5.60945,5.60586,5.60693,15000000.0
2009-01-13 08:15:00,5.60753,5.60904,5.60651,5.60656,14000000.0
2009-01-13 08:16:00,5.60828,5.61049,5.6077,5.60919,14000000.0
2009-01-13 08:17:00,5.60997,5.61056,5.60735,5.6097,15000000.0
2009-01-13 08:18:00,5.6087,5.60917,5.60821,5.60912,11000000.0
2009-01-13 08:19:00,5.60703,5.60921,5.60703,5.60796,16000000.0
2009-01-13 08:20:00,5.6086,5.6086,5.60475,5.60559,17000000.0
2009-01-13 08:21:00,5.60618,5.60843,5.60518,5.60719,15000000.0
2009-01-13 08:22:00,5.60816,5.60816,5.60593,5.60636,8000000.0
2009-01-13 08:23:00,5.60764,5.60852,5.60613,5.60669,15000000.0
2009-01-13 08:24:00,5.60774,5.6078,5.60587,5.60712,8000000.0
2009-01-13 08:25:00,5.60742,5.60931,5.60669,5.60894,17000000.0
2009-01-13 08:26:00,5.61014,5.61087,5.60833,5.61023,14000000.0
2009-01-13 08:27:00,5.61051,5.61348,5.61009,5.61348,9000000.0
2009-01-13 08:28:00,5.61435,5.61478,5.61152,5.61229,11000000.0
2009-01-13 08:29:00,5.61134,5.61504,5.61134,5.61317,15000000.0
2009-01-13 08:30:00,5.61458,5.61458,5.61114,5.61114,10000000.0
2009-01-13 08:31:00,5.60964,5.61114,5.6089,5.60907,17000000.0
2009-01-13 08:32:00,5.6095,5.61042,5.60799,5.60846,20000000.0
2009-01-13 08:33:00,5.60729,5.60804,5.6059,5.60654,7000000.0
2009-01-13 08:34:00,5.60612,5.60756,5.60612,5.60721,8000000.0
2009-01-13 08:35:00,5.6062,5.60908,5.6062,5.60882,19000000.0
2009-01-13 08:36:00,5.60878,5.61131,5.60822,5.60999,14000000.0
2009-01-13 08:37:00,5.61006,5.61067,5.60707,5.60759,12000000.0
2009-01-13 08:38:00,5.60886,5.60886,5.60728,5.6081,13000000.0
2009-01-13 08:39:00,5.60778,5.60862,5.60533,5.60783,14000000.0
2009-01-13 08:40:00,5.60955,5.61012,5.60695,5.60912,12000000.0
2009-01-13 08:41:00,5.60961,5.61222,5.60925,5.61191,11000000.0
2009-01-13 08:42:00,5.61081,5.61159,5.60966,5.61134,18000000.0
2009-01-13 08:43:00,5.61028,5.61234,5.61007,5.61234,8000000.0
2009-01-13 08:44:00,5.61144,5.61172,5.61004,5.61074,12000000.0
2009-01-13 08:45:00,5.61137,5.61155,5.60966,5.61074,20000000.0
2009-01-13 08:46:00,5.61026,5.61089,5.60785,5.60785,10000000.0
2009-01-13 08:47:00,5.60864,5.60964,5.60729,5.60964,13000000.0
2009-01-13 08:48:00,5.60838,5.60933,5.60784,5.60933,16000000.0
2009-01-13 08:49:00,5.60852,5.60874,5.60748,5.60748,9000000.0
2009-01-13 08:50:00,5.6095,5.61129,5.60793,5.61018,17000000.0
2009-01-13 08:51:00,5.61061,5.61104,5.60921,5.60986,8000000.0
2009-01-13 08:52:00,5.60906,5.61032,5.60746,5.60945,20000000.0
2009-01-13 08:53:00,5.61033,5.61033,5.60794,5.60899,16000000.0
2009-01-13 08:54:00,5.60828,5.60865,5.60596,5.60716,15000000.0
2009-01-13 08:55:00,5.60646,5.60816,5.60516,5.60816,12000000.0
2009-01-13 08:56:00,5.60797,5.61039,5.6076,5.61039,14000000.0
2009-01-13 08:57:00,5.61053,5.6113,5.6098,5.6113,14000000.0
2009-01-13 08:58:00,5.61046,5.61589,5.61036,5.61589,15000000.0
2009-01-13 08:59:00,5.61708,5.61869,5.61573,5.61618,15000000.0
2009-01-13 09:00:00,5.617,5.617,5.61394,5.61399,14000000.0
2009-01-13 09:01:00,5.61347,5.61791,5.61258,5.61791,14000000.0
2009-01-13 09:02:00,5.6195,5.62282,5.61789,5.62127,17000000.0
2009-01-13 09:03:00,5.6224,5.62259,5.61947,5.62016,16000000.0
2009-01-13 09:04:00,5.61912,5.61981,5.6167,5.6171,10000000.0
2009-01-13 09:05:00,5.61516,5.62026,5.61516,5.61885,14000000.0
2009-01-13 09:06:00,5.62002,5.62158,5.6187,5.61988,14000000.0
2009-01-13 09:07:00,5.62079,5.62209,5.62008,5.62031,9000000.0
2009-01-13 09:08:00,5.62157,5.62729,5.62157,5.62724,17000000.0
2009-01-13 09:09:00,5.62796,5.62801,5.62457,5.62533,9000000.0
2009-01-13 09:10:00,5.62494,5.62572,5.62362,5.62432,12000000.0
2009-01-13 09:11:00,5.62395,5.62494,5.62094,5.62227,15000000.0
2009-01-13 09:12:00,5.62184,5.62204,5.61932,5.61996,14000000.0
2009-01-13 09:13:00,5.6215,5.62179,5.61947,5.62179,12000000.0
2009-01-13 09:14:00,5.62015,5.62239,5.62015,5.62239,13000000.0
2009-01-13 09:15:00,5.62283,5.62592,5.62282,5.62437,13000000.0
2009-01-13 09:16:00,5.6262,5.6262,5.62362,5.62498,10000000.0
2009-01-13 09:17:00,5.6226,5.62373,5.61987,5.62096,14000000.0
2009-01-13 09:18:00,5.61946,5.62161,5.61946,5.62093,16000000.0
2009-01-13 09:19:00,5.62036,5.62036,5.61681,5.61681,14000000.0
2009-01-13 09:20:00,5.61704,5.61921,5.6166,5.61874,11000000.0
2009-01-13 09:21:00,5.61844,5.61918,5.61837,5.61837,11000000.0
2009-01-13 09:22:00,5.61796,5.62029,5.61796,5.61894,18000000.0
2009-01-13 09:23:00,5.61943,5.62451,5.61943,5.62451,18000000.0
2009-01-13 09:24:00,5.62489,5.62595,5.62298,5.62526,18000000.0
2009-01-13 09:25:00,5.62644,5.62688,5.62374,5.62643,13000000.0
2009-01-13 09:26:00,5.6257,5.62887,5.62548,5.62548,13000000.0
2009-01-13 09:27:00,5.62519,5.62525,5.62272,5.62272,11000000.0
2009-01-13 09:28:00,5.62407,5.62563,5.62281,5.62466,12000000.0
2009-01-13 09:29:00,5.62391,5.62405,5.62231,5.62282,16000000.0
2009-01-13 09:30:00,5.62315,5.62567,5.62315,5.62567,11000000.0
2009-01-13 09:31:00,5.62412,5.62667,5.62309,5.62667,13000000.0
2009-01-13 09:32:00,5.62828,5.62973,5.62571,5.62697,14000000.0
2009-01-13 09:33:00,5.62584,5.62696,5.624,5.62453,16000000.0
2009-01-13 09:34:00,5.62425,5.62481,5.62088,5.62269,13000000.0
2009-01-13 09:35:00,5.62146,5.62235,5.62044,5.62087,9000000.0
2009-01-13 09:36:00,5.62267,5.62267,5.61755,5.6192,7000000.0
2009-01-13 09:37:00,5.61903,5.61981,5.61724,5.61761,14000000.0
2009-01-13 09:38:00,5.61548,5.61744,5.6141,5.61626,18000000.0
2009-01-13 09:39:00,5.61614,5.61614,5.61102,5.61102,15000000.0
2009-01-13 09:40:00,5.60986,5.6108,5.60848,5.6089,10000000.0
2009-01-13 09:41:00,5.61092,5.61234,5.60866,5.61048,14000000.0
2009-01-13 09:42:00,5.61143,5.61181,5.60941,5.61135,18000000.0
2009-01-13 09:43:00,5.61096,5.61096,5.60875,5.60958,9000000.0
2009-01-13 09:44:00,5.60858,5.61068,5.60797,5.61024,10000000.0
2009-01-13 09:45:00,5.61021,5.61021,5.6082,5.60964,10000000.0
2009-01-13 09:46:00,5.61091,5.61199,5.61042,5.61139,14000000.0
2009-01-13 09:47:00,5.6128,5.61533,5.61229,5.61451,11000000.0
2009-01-13 09:48:00,5.61509,5.61509,5.61155,5.61172,10000000.0
2009-01-13 09:49:00,5.61269,5.61269,5.6097,5.61184,13000000.0
2009-01-13 09:50:00,5.61028,5.61227,5.61028,5.61094,12000000.0
2009-01-13 09:51:00,5.61155,5.61202,5.61058,5.61195,18000000.0
2009-01-13 09:52:00,5.61092,5.61219,5.61046,5.61215,12000000.0
2009-01-13 09:53:00,5.61205,5.61634,5.61205,5.61632,18000000.0
2009-01-13 09:54:00,5.61488,5.61488,5.61138,5.61355,13000000.0
2009-01-13 09:55:00,5.61279,5.61432,5.61158,5.61392,14000000.0
2009-01-13 09:56:00,5.61386,5.61386,5.61172,5.61214,16000000.0
2009-01-13 09:57:00,5.61332,5.61354,5.61138,5.61157,17000000.0
2009-01-13 09:58:00,5.61118,5.61205,5.60853,5.60931,18000000.0
2009-01-13 09:59:00,5.60974,5.6098,5.60778,5.60778,7000000.0
2009-01-13 10:00:00,5.60832,5.61084,5.60663,5.60799,13000000.0
2009-01-13 10:01:00,5.60875,5.60912,5.60615,5.60881,15000000.0
2009-01-13 10:02:00,5.61019,5.6105,5.60769,5.60966,10000000.0
2009-01-13 10:03:00,5.60902,5.60902,5.60498,5.60706,15000000.0
2009-01-13 10:04:00,5.60448,5.60532,5.60231,5.60475,13000000.0
2009-01-13 10:05:00,5.60445,5.60759,5.60354,5.60598,16000000.0
2009-01-13 10:06:00,5.6046,5.60777,5.60427,5.60429,16000000.0
2009-01-13 10:07:00,5.60116,5.60429,5.59807,5.59864,24000000.0
2009-01-13 10:08:00,5.59761,5.60126,5.59694,5.6007,13000000.0
2009-01-13 10:09:00,5.60078,5.60198,5.59996,5.60129,17000000.0
2009-01-13 10:10:00,5.60167,5.60246,5.59923,5.60171,14000000.0
2009-01-13 10:11:00,5.60396,5.60625,5.60285,5.60625,14000000.0
2009-01-13 10:12:00,5.60669,5.60796,5.60609,5.60723,9000000.0
2009-01-13 10:13:00,5.60728,5.60744,5.60484,5.60725,13000000.0
2009-01-13 10:14:00,5.60876,5.60936,5.60665,5.60851,10000000.0
2009-01-13 10:15:00,5.60847,5.60847,5.604,5.60581,19000000.0
2009-01-13 10:16:00,5.60539,5.60665,5.60366,5.60477,11000000.0
2009-01-13 10:17:00,5.60616,5.60837,5.6043,5.60837,13000000.0
2009-01-13 10:18:00,5.60691,5.60814,5.60479,5.60479,21000000.0
2009-01-13 10:19:00,5.60522,5.60654,5.60322,5.60654,12000000.0
2009-01-13 10:20:00,5.60569,5.6077,5.60506,5.6077,8000000.0
2009-01-13 10:21:00,5.60826,5.60893,5.60661,5.6089,17000000.0
2009-01-13 10:22:00,5.60863,5.60951,5.60516,5.60516,15000000.0
2009-01-13 10:23:00,5.6062,5.60672,5.60481,5.60613,11000000.0
2009-01-13 10:24:00,5.6069,5.60758,5.60349,5.6067,13000000.0
2009-01-13 10:25:00,5.60724,5.60816,5.60656,5.60735,14000000.0
2009-01-13 10:26:00,5.60582,5.60753,5.60578,5.60753,10000000.0
2009-01-13 10:27:00,5.60698,5.60807,5.60589,5.60695,9000000.0
2009-01-13 10:28:00,5.60489,5.60638,5.60428,5.60622,11000000.0
2009-01-13 10:29:00,5.60661,5.6067,5.60425,5.60557,19000000.0
2009-01-13 10:30:00,5.60531,5.60771,5.60505,5.60771,11000000.0
2009-01-13 10:31:00,5.60979,5.61142,5.60731,5.61133,15000000.0
2009-01-13 10:32:00,5.61134,5.6147,5.61134,5.61376,9000000.0
2009-01-13 10:33:00,5.61281,5.61292,5.61005,5.61005,16000000.0
2009-01-13 10:34:00,5.61149,5.61363,5.61108,5.61317,11000000.0
2009-01-13 10:35:00,5.6119,5.61345,5.61147,5.61194,9000000.0
2009-01-13 10:36:00,5.61176,5.61228,5.61053,5.61184,13000000.0
2009-01-13 10:37:00,5.60935,5.61102,5.60887,5.60982,14000000.0
2009-01-13 10:38:00,5.61107,5.61122,5.60611,5.60708,7000000.0
2009-01-13 10:39:00,5.6073,5.6073,5.60326,5.60532,12000000.0
2009-01-13 10:40:00,5.60633,5.60667,5.60472,5.60556,17000000.0
2009-01-13 10:41:00,5.60577,5.6071,5.60537,5.60696,15000000.0
2009-01-13 10:42:00,5.60549,5.60738,5.60549,5.60738,13000000.0
2009-01-13 10:43:00,5.60664,5.60711,5.60475,5.60599,15000000.0
2009-01-13 10:44:00,5.60521,5.60746,5.60521,5.60733,11000000.0
2009-01-13 10:45:00,5.60803,5.60867,5.606,5.60814,17000000.0
2009-01-13 10:46:00,5.60554,5.60886,5.60552,5.60792,9000000.0
2009-01-13 10:47:00,5.61085,5.61162,5.60944,5.61134,9000000.0
2009-01-13 10:48:00,5.61051,5.61617,5.61051,5.61617,11000000.0
2009-01-13 10:49:00,5.61734,5.61734,5.6141,5.61532,11000000.0
2009-01-13 10:50:00,5.61596,5.6162,5.61395,5.61546,16000000.0
2009-01-13 10:51:00,5.61452,5.61554,5.61336,5.61461,21000000.0
2009-01-13 10:52:00,5.61397,5.6196,5.61397,5.6196,8000000.0
2009-01-13 10:53:00,5.61873,5.61942,5.61547,5.61632,12000000.0
2009-01-13 10:54:00,5.61658,5.61864,5.61479,5.61817,16000000.0
2009-01-13 10:55:00,5.61961,5.62059,5.61782,5.61876,13000000.0
2009-01-13 10:56:00,5.61911,5.62183,5.6182,5.61892,16000000.0
2009-01-13 10:57:00,5.61631,5.6196,5.61613,5.61793,10000000.0
2009-01-13 10:58:00,5.61727,5.61835,5.61566,5.61705,12000000.0
2009-01-13 10:59:00,5.61722,5.61914,5.61649,5.61822,11000000.0
2009-01-13 11:00:00,5.61747,5.6181,5.61282,5.61282,13000000.0
2009-01-13 11:01:00,5.61394,5.61528,5.61101,5.61316,9000000.0
2009-01-13 11:02:00,5.61145,5.61465,5.61063,5.61435,8000000.0
2009-01-13 11:03:00,5.61326,5.61464,5.61238,5.61407,10000000.0
2009-01-13 11:04:00,5.61339,5.61478,5.61181,5.61354,12000000.0
2009-01-13 11:05:00,5.61392,5.6143,5.61168,5.6143,11000000.0
2009-01-13 11:06:00,5.61542,5.61551,5.61181,5.61266,8000000.0
2009-01-13 11:07:00,5.6141,5.61443,5.61096,5.6135,14000000.0
2009-01-13 11:08:00,5.61348,5.61486,5.61341,5.61413,18000000.0
2009-01-13 11:09:00,5.61353,5.61505,5.60965,5.60965,15000000.0
2009-01-13 11:10:00,5.61198,5.61298,5.60989,5.60989,12000000.0
2009-01-13 11:11:00,5.61071,5.61071,5.60647,5.60865,11000000.0
2009-01-13 11:12:00,5.60768,5.60825,5.60514,5.60566,8000000.0
2009-01-13 11:13:00,5.60663,5.60772,5.6051,5.60664,15000000.0
2009-01-13 11:14:00,5.60741,5.61002,5.60667,5.60911,13000000.0
2009-01-13 11:15:00,5.61096,5.6118,5.60857,5.61141,20000000.0
2009-01-13 11:16:00,5.61153,5.61339,5.61057,5.61158,15000000.0
2009-01-13 11:17:00,5.61288,5.61375,5.61198,5.61342,18000000.0
2009-01-13 11:18:00,5.6114,5.61352,5.61077,5.61141,20000000.0
2009-01-13 11:19:00,5.61107,5.6132,5.61107,5.61277,13000000.0
2009-01-13 11:20:00,5.61326,5.61382,5.61183,5.61363,20000000.0
2009-01-13 11:21:00,5.61206,5.61389,5.61192,5.61249,18000000.0
2009-01-13 11:22:00,5.6125,5.61293,5.61014,5.61163,18000000.0
2009-01-13 11:23:00,5.61145,5.613,5.61109,5.61193,13000000.0
2009-01-13 11:24:00,5.61156,5.61328,5.61105,5.61186,9000000.0
2009-01-13 11:25:00,5.61245,5.61305,5.61146,5.61146,8000000.0
2009-01-13 11:26:00,5.61254,5.61334,5.61048,5.61048,8000000.0
2009-01-13 11:27:00,5.61121,5.61121,5.60838,5.61027,7000000.0
2009-01-13 11:28:00,5.61123,5.61126,5.60859,5.61086,14000000.0
2009-01-13 11:29:00,5.61167,5.61167,5.60987,5.61163,16000000.0
2009-01-13 11:30:00,5.61117,5.61279,5.61069,5.6115,7000000.0
2009-01-13 11:31:00,5.61387,5.614,5.61194,5.61388,15000000.0
2009-01-13 11:32:00,5.61369,5.6147,5.6132,5.61382,10000000.0
2009-01-13 11:33:00,5.61391,5.61391,5.61242,5.61367,8000000.0
2009-01-13 11:34:00,5.6141,5.61842,5.61394,5.61825,11000000.0
2009-01-13 11:35:00,5.62014,5.62033,5.61793,5.6198,15000000.0
2009-01-13 11:36:00,5.617,5.61867,5.61508,5.61636,14000000.0
2009-01-13 11:37:00,5.61471,5.6161,5.61009,5.61009,11000000.0
2009-01-13 11:38:00,5.61079,5.61338,5.60877,5.61154,12000000.0
2009-01-13 11:39:00,5.60975,5.61032,5.60609,5.60774,13000000.0
2009-01-13 11:40:00,5.60793,5.60913,5.607,5.6086,8000000.0
2009-01-13 11:41:00,5.60752,5.60752,5.60136,5.60163,13000000.0
2009-01-13 11:42:00,5.60179,5.60192,5.59869,5.60023,18000000.0
2009-01-13 11:43:00,5.59888,5.59913,5.59384,5.59749,13000000.0
2009-01-13 11:44:00,5.59734,5.59734,5.59467,5.59467,14000000.0
2009-01-13 11:45:00,5.59603,5.59639,5.59299,5.59342,12000000.0
2009-01-13 11:46:00,5.59559,5.60026,5.59419,5.60007,14000000.0
2009-01-13 11:47:00,5.59975,5.60134,5.59906,5.59906,15000000.0
2009-01-13 11:48:00,5.60143,5.60163,5.59976,5.60099,9000000.0
2009-01-13 11:49:00,5.59969,5.60174,5.59969,5.60009,14000000.0
2009-01-13 11:50:00,5.60033,5.60141,5.59849,5.60074,17000000.0
2009-01-13 11:51:00,5.59981,5.60065,5.59871,5.60001,15000000.0
2009-01-13 11:52:00,5.59859,5.6016,5.59787,5.6016,15000000.0
2009-01-13 11:53:00,5.6009,5.60176,5.5998,5.60071,14000000.0
2009-01-13 11:54:00,5.60218,5.60247,5.60012,5.60161,9000000.0
2009-01-13 11:55:00,5.60005,5.60085,5.59893,5.59914,11000000.0
2009-01-13 11:56:00,5.59868,5.59947,5.59561,5.59947,13000000.0
2009-01-13 11:57:00,5.59821,5.59941,5.59787,5.59935,13000000.0
2009-01-13 11:58:00,5.59835,5.60258,5.59835,5.60258,12000000.0
2009-01-13 11:59:00,5.60202,5.60202,5.59884,5.60059,12000000.0
2009-01-13 12:00:00,5.60028,5.6033,5.59941,5.60323,12000000.0
2009-01-13 12:01:00,5.60292,5.60662,5.60292,5.60498,22000000.0
2009-01-13 12:02:00,5.60489,5.60566,5.60418,5.60542,10000000.0
2009-01-13 12:03:00,5.60337,5.60462,5.59805,5.60071,18000000.0
2009-01-13 12:04:00,5.60163,5.60199,5.59979,5.60199,12000000.0
2009-01-13 12:05:00,5.6006,5.60143,5.59931,5.59951,15000000.0
2009-01-13 12:06:00,5.59969,5.59994,5.59831,5.59981,14000000.0
2009-01-13 12:07:00,5.59903,5.6041,5.59903,5.60074,15000000.0
2009-01-13 12:08:00,5.6023,5.60378,5.60097,5.60213,19000000.0
2009-01-13 12:09:00,5.60163,5.60284,5.60105,5.60143,12000000.0
2009-01-13 12:10:00,5.60228,5.60409,5.60166,5.60339,23000000.0
2009-01-13 12:11:00,5.60329,5.60417,5.60201,5.60417,21000000.0
2009-01-13 12:12:00,5.60457,5.60504,5.60293,5.6046,9000000.0
2009-01-13 12:13:00,5.60334,5.60542,5.60334,5.60542,13000000.0
2009-01-13 12:14:00,5.60342,5.60379,5.59915,5.59946,15000000.0
2009-01-13 12:15:00,5.60016,5.60065,5.59833,5.60049,14000000.0
2009-01-13 12:16:00,5.5997,5.60034,5.59734,5.5986,16000000.0
2009-01-13 12:17:00,5.59857,5.59958,5.59723,5.59861,13000000.0
2009-01-13 12:18:00,5.59773,5.59888,5.59672,5.59888,9000000.0
2009-01-13 12:19:00,5.59832,5.59993,5.59754,5.59984,10000000.0
2009-01-13 12:20:00,5.59864,5.60057,5.5983,5.60057,7000000.0
2009-01-13 12:21:00,5.59963,5.59963,5.59718,5.59737,13000000.0
2009-01-13 12:22:00,5.59873,5.59873,5.59663,5.59773,10000000.0
2009-01-13 12:23:00,5.5967,5.59708,5.59509,5.59631,10000000.0
2009-01-13 12:24:00,5.59462,5.59587,5.5939,5.59536,12000000.0
2009-01-13 12:25:00,5.59617,5.59886,5.5957,5.59762,12000000.0
2009-01-13 12:26:00,5.59624,5.59771,5.59583,5.59733,20000000.0
2009-01-13 12:27:00,5.59572,5.59624,5.59072,5.59327,12000000.0
2009-01-13 12:28:00,5.59189,5.59189,5.58857,5.59099,14000000.0
2009-01-13 12:29:00,5.59088,5.59139,5.5895,5.5895,10000000.0
2009-01-13 12:30:00,5.59038,5.59178,5.58985,5.59157,19000000.0
2009-01-13 12:31:00,5.59074,5.59167,5.58977,5.59121,11000000.0
2009-01-13 12:32:00,5.59056,5.59422,5.59056,5.59422,10000000.0
2009-01-13 12:33:00,5.59426,5.59426,5.591,5.59303,15000000.0
2009-01-13 12:34:00,5.5927,5.59334,5.59032,5.59081,16000000.0
2009-01-13 12:35:00,5.59182,5.59213,5.58963,5.59024,10000000.0
2009-01-13 12:36:00,5.59003,5.59055,5.58895,5.59055,11000000.0
2009-01-13 12:37:00,5.59136,5.59179,5.58885,5.58885,10000000.0
2009-01-13 12:38:00,5.59094,5.59226,5.58902,5.59159,14000000.0
2009-01-13 12:39:00,5.59131,5.59157,5.58908,5.58908,14000000.0
2009-01-13 12:40:00,5.58849,5.58849,5.58384,5.58601,11000000.0
2009-01-13 12:41:00,5.58391,5.58681,5.58391,5.58488,12000000.0
2009-01-13 12:42:00,5.5859,5.58755,5.58473,5.58707,14000000.0
2009-01-13 12:43:00,5.58793,5.58804,5.58555,5.58751,15000000.0
2009-01-13 12:44:00,5.58772,5.58807,5.58617,5.58705,16000000.0
2009-01-13 12:45:00,5.58928,5.59084,5.58822,5.59084,10000000.0
2009-01-13 12:46:00,5.59145,5.59172,5.58817,5.591,12000000.0
2009-01-13 12:47:00,5.59074,5.59406,5.59031,5.59406,13000000.0
2009-01-13 12:48:00,5.59483,5.59823,5.59483,5.59805,12000000.0
2009-01-13 12:49:00,5.59953,5.59953,5.59759,5.5988,14000000.0
2009-01-13 12:50:00,5.59976,5.60091,5.59787,5.60091,9000000.0
2009-01-13 12:51:00,5.60073,5.6015,5.59881,5.59881,10000000.0
2009-01-13 12:52:00,5.59891,5.59961,5.59769,5.59813,22000000.0
2009-01-13 12:53:00,5.59846,5.60088,5.59778,5.59885,14000000.0
2009-01-13 12:54:00,5.60087,5.60254,5.59841,5.59881,13000000.0
2009-01-13 12:55:00,5.59898,5.60185,5.59857,5.60073,21000000.0
2009-01-13 12:56:00,5.60033,5.6017,5.59908,5.60039,18000000.0
2009-01-13 12:57:00,5.60087,5.60136,5.59954,5.60136,7000000.0
2009-01-13 12:58:00,5.60121,5.60198,5.59928,5.59953,12000000.0
2009-01-13 12:59:00,5.60011,5.60027,5.59802,5.59968,18000000.0
2009-01-13 13:00:00,5.5995,5.60046,5.5986,5.60042,14000000.0
2009-01-13 13:01:00,5.59927,5.59948,5.59829,5.59842,11000000.0
2009-01-13 13:02:00,5.60007,5.60007,5.59767,5.59818,15000000.0
2009-01-13 13:03:00,5.59804,5.59816,5.59483,5.59515,15000000.0
2009-01-13 13:04:00,5.59554,5.59554,5.5904,5.59163,16000000.0
2009-01-13 13:05:00,5.5922,5.59324,5.59055,5.59202,9000000.0
2009-01-13 13:06:00,5.59192,5.59192,5.59006,5.59126,13000000.0
2009-01-13 13:07:00,5.59075,5.59241,5.58997,5.59,13000000.0
2009-01-13 13:08:00,5.59148,5.59148,5.58958,5.59134,10000000.0
2009-01-13 13:09:00,5.59062,5.59229,5.58985,5.59229,15000000.0
2009-01-13 13:10:00,5.59317,5.59339,5.59114,5.59278,12000000.0
2009-01-13 13:11:00,5.59317,5.59317,5.59037,5.59202,12000000.0
2009-01-13 13:12:00,5.59269,5.59297,5.59087,5.59297,12000000.0
2009-01-13 13:13:00,5.59216,5.59234,5.59078,5.59234,11000000.0
2009-01-13 13:14:00,5.59336,5.59404,5.59147,5.59233,9000000.0
2009-01-13 13:15:00,5.59317,5.59317,5.59097,5.59186,15000000.0
2009-01-13 13:16:00,5.59309,5.59412,5.59172,5.594,15000000.0
2009-01-13 13:17:00,5.59476,5.59533,5.59233,5.59533,17000000.0
2009-01-13 13:18:00,5.59532,5.59532,5.59289,5.59386,15000000.0
2009-01-13 13:19:00,5.59379,5.59553,5.59272,5.59483,15000000.0
2009-01-13 13:20:00,5.59605,5.59843,5.59515,5.5983,19000000.0
2009-01-13 13:21:00,5.59738,5.60033,5.59737,5.60003,10000000.0
2009-01-13 13:22:00,5.59828,5.59953,5.59683,5.59826,8000000.0
2009-01-13 13:23:00,5.596,5.59861,5.5958,5.59774,15000000.0
2009-01-13 13:24:00,5.5974,5.59894,5.59694,5.59882,11000000.0
2009-01-13 13:25:00,5.59915,5.5998,5.59805,5.59954,9000000.0
2009-01-13 13:26:00,5.59924,5.60071,5.59837,5.60057,8000000.0
2009-01-13 13:27:00,5.60123,5.60123,5.60006,5.60029,15000000.0
2009-01-13 13:28:00,5.59953,5.60142,5.5982,5.59925,17000000.0
2009-01-13 13:29:00,5.59932,5.59971,5.59783,5.59783,11000000.0
2009-01-13 13:30:00,5.59758,5.59877,5.59525,5.59666,21000000.0
2009-01-13 13:31:00,5.59644,5.59668,5.59268,5.59351,11000000.0
2009-01-13 13:32:00,5.59287,5.59287,5.58854,5.58954,10000000.0
2009-01-13 13:33:00,5.59024,5.59065,5.5873,5.58947,8000000.0
2009-01-13 13:34:00,5.59135,5.59263,5.58948,5.59136,15000000.0
2009-01-13 13:35:00,5.59382,5.59398,5.59131,5.59287,13000000.0
2009-01-13 13:36:00,5.59187,5.59325,5.5914,5.59254,11000000.0
2009-01-13 13:37:00,5.59282,5.59358,5.59131,5.59163,8000000.0
2009-01-13 13:38:00,5.59361,5.59413,5.59193,5.59193,13000000.0
2009-01-13 13:39:00,5.59222,5.59233,5.59096,5.59217,7000000.0
2009-01-13 13:40:00,5.5926,5.5926,5.58925,5.58925,12000000.0
2009-01-13 13:41:00,5.59082,5.5909,5.58941,5.59015,15000000.0
2009-01-13 13:42:00,5.59013,5.59045,5.58864,5.58929,22000000.0
2009-01-13 13:43:00,5.58955,5.5908,5.58955,5.58987,13000000.0
2009-01-13 13:44:00,5.58979,5.59002,5.58868,5.58987,14000000.0
2009-01-13 13:45:00,5.59007,5.59031,5.58942,5.59025,7000000.0
2009-01-13 13:46:00,5.59013,5.59013,5.58871,5.58871,11000000.0
2009-01-13 13:47:00,5.59035,5.59035,5.58836,5.58932,11000000.0
2009-01-13 13:48:00,5.59029,5.59245,5.58962,5.59214,14000000.0
2009-01-13 13:49:00,5.59176,5.59279,5.59048,5.59124,13000000.0
2009-01-13 13:50:00,5.59134,5.59438,5.59001,5.59368,12000000.0
2009-01-13 13:51:00,5.59424,5.59517,5.59288,5.59323,11000000.0
2009-01-13 13:52:00,5.59529,5.59529,5.59263,5.59459,9000000.0
2009-01-13 13:53:00,5.59468,5.59476,5.59314,5.59417,11000000.0
2009-01-13 13:54:00,5.59307,5.59492,5.59186,5.59442,17000000.0
2009-01-13 13:55:00,5.59606,5.59646,5.59396,5.59415,22000000.0
2009-01-13 13:56:00,5.5952,5.59586,5.5935,5.59586,13000000.0
2009-01-13 13:57:00,5.59595,5.59609,5.59335,5.59579,19000000.0
2009-01-13 13:58:00,5.59558,5.59758,5.59529,5.59716,11000000.0
2009-01-13 13:59:00,5.59746,5.59746,5.5962,5.5962,7000000.0
2009-01-13 14:00:00,5.59752,5.60008,5.59639,5.60008,9000000.0
2009-01-13 14:01:00,5.60092,5.60092,5.59821,5.59895,7000000.0
2009-01-13 14:02:00,5.59993,5.60001,5.5974,5.59822,13000000.0
2009-01-13 14:03:00,5.5981,5.5981,5.59425,5.59556,17000000.0
2009-01-13 14:04:00,5.59568,5.59568,5.59305,5.59381,13000000.0
2009-01-13 14:05:00,5.59434,5.59469,5.59243,5.59412,8000000.0
2009-01-13 14:06:00,5.5951,5.59577,5.59353,5.59471,10000000.0
2009-01-13 14:07:00,5.59671,5.59689,5.5931,5.59474,10000000.0
2009-01-13 14:08:00,5.59351,5.59708,5.59351,5.59689,14000000.0
2009-01-13 14:09:00,5.59645,5.59645,5.59418,5.59575,16000000.0
2009-01-13 14:10:00,5.59357,5.59647,5.59347,5.59647,12000000.0
2009-01-13 14:11:00,5.59737,5.59794,5.59525,5.59621,14000000.0
2009-01-13 14:12:00,5.59752,5.59802,5.59561,5.59621,13000000.0
2009-01-13 14:13:00,5.59784,5.59856,5.59703,5.59703,11000000.0
2009-01-13 14:14:00,5.5982,5.59881,5.59672,5.59737,14000000.0
2009-01-13 14:15:00,5.59974,5.60186,5.59783,5.60186,11000000.0
2009-01-13 14:16:00,5.60337,5.60347,5.601,5.601,11000000.0
2009-01-13 14:17:00,5.60162,5.60162,5.59787,5.59964,14000000.0
2009-01-13 14:18:00,5.59917,5.59956,5.59818,5.59848,11000000.0
2009-01-13 14:19:00,5.59905,5.60086,5.5984,5.59966,8000000.0
2009-01-13 14:20:00,5.60031,5.60071,5.59877,5.60004,10000000.0
2009-01-13 14:21:00,5.60166,5.60375,5.60057,5.6017,14000000.0
2009-01-13 14:22:00,5.6023,5.60429,5.60141,5.60429,17000000.0
2009-01-13 14:23:00,5.60282,5.60371,5.60255,5.60255,8000000.0
2009-01-13 14:24:00,5.60442,5.60495,5.60154,5.60168,16000000.0
2009-01-13 14:25:00,5.60233,5.60293,5.60135,5.60218,11000000.0
2009-01-13 14:26:00,5.60108,5.60108,5.59896,5.59959,14000000.0
2009-01-13 14:27:00,5.60068,5.60109,5.59831,5.59831,8000000.0
2009-01-13 14:28:00,5.60007,5.60182,5.59851,5.60182,11000000.0
2009-01-13 14:29:00,5.60299,5.60515,5.6028,5.60421,11000000.0
2009-01-13 14:30:00,5.60442,5.60638,5.60313,5.60603,14000000.0
2009-01-13 14:31:00,5.60638,5.60714,5.60521,5.60524,15000000.0
2009-01-13 14:32:00,5.6067,5.60888,5.60588,5.60588,9000000.0
2009-01-13 14:33:00,5.60652,5.6082,5.60544,5.60802,12000000.0
2009-01-13 14:34:00,5.60808,5.61117,5.60649,5.61102,12000000.0
2009-01-13 14:35:00,5.6102,5.6106,5.60701,5.60903,18000000.0
2009-01-13 14:36:00,5.60826,5.60858,5.6058,5.60854,12000000.0
2009-01-13 14:37:00,5.6095,5.6104,5.60863,5.60912,12000000.0
2009-01-13 14:38:00,5.61079,5.61079,5.60849,5.60948,24000000.0
2009-01-13 14:39:00,5.60729,5.60868,5.60729,5.6079,12000000.0
2009-01-13 14:40:00,5.60845,5.60845,5.60593,5.60817,15000000.0
2009-01-13 14:41:00,5.60791,5.60921,5.60596,5.60738,17000000.0
2009-01-13 14:42:00,5.60533,5.60645,5.60341,5.60571,15000000.0
2009-01-13 14:43:00,5.60293,5.60458,5.60233,5.604,9000000.0
2009-01-13 14:44:00,5.60254,5.6067,5.60227,5.6067,7000000.0
2009-01-13 14:45:00,5.60677,5.60747,5.60479,5.60559,17000000.0
2009-01-13 14:46:00,5.6048,5.60612,5.60382,5.60494,14000000.0
2009-01-13 14:47:00,5.60558,5.60561,5.60332,5.60561,16000000.0
2009-01-13 14:48:00,5.6048,5.6052,5.60269,5.60384,12000000.0
2009-01-13 14:49:00,5.60206,5.604,5.60181,5.60306,20000000.0
2009-01-13 14:50:00,5.60278,5.60437,5.60119,5.60437,12000000.0
2009-01-13 14:51:00,5.60455,5.60552,5.6039,5.60552,12000000.0
2009-01-13 14:52:00,5.60451,5.6052,5.60335,5.60437,22000000.0
2009-01-13 14:53:00,5.60562,5.60562,5.6032,5.60438,17000000.0
2009-01-13 14:54:00,5.60389,5.60513,5.60338,5.60449,14000000.0
2009-01-13 14:55:00,5.60269,5.60535,5.60269,5.60454,20000000.0
2009-01-13 14:56:00,5.60284,5.60499,5.60284,5.60418,22000000.0
2009-01-13 14:57:00,5.60263,5.60614,5.60263,5.60454,10000000.0
2009-01-13 14:58:00,5.60583,5.60583,5.60111,5.60339,17000000.0
2009-01-13 14:59:00,5.60278,5.60439,5.60126,5.60431,12000000.0
2009-01-13 15:00:00,5.60334,5.60483,5.60209,5.60286,14000000.0
2009-01-13 15:01:00,5.60199,5.60209,5.60061,5.60145,16000000.0
2009-01-13 15:02:00,5.60108,5.60281,5.60076,5.60162,13000000.0
2009-01-13 15:03:00,5.60224,5.60266,5.60004,5.60077,7000000.0
2009-01-13 15:04:00,5.60065,5.6023,5.59913,5.6023,12000000.0
2009-01-13 15:05:00,5.60288,5.60302,5.59954,5.60232,20000000.0
2009-01-13 15:06:00,5.60077,5.60115,5.59993,5.60027,9000000.0
2009-01-13 15:07:00,5.60142,5.6029,5.60032,5.60215,9000000.0
2009-01-13 15:08:00,5.60162,5.60243,5.59962,5.60228,14000000.0
2009-01-13 15:09:00,5.60183,5.60657,5.60183,5.60523,14000000.0
2009-01-13 15:10:00,5.60746,5.60746,5.60515,5.60716,15000000.0
2009-01-13 15:11:00,5.60864,5.61066,5.60748,5.61066,10000000.0
2009-01-13 15:12:00,5.61126,5.61208,5.60946,5.61005,10000000.0
2009-01-13 15:13:00,5.61063,5.61478,5.60964,5.61478,20000000.0
2009-01-13 15:14:00,5.61477,5.61477,5.61197,5.61278,10000000.0
2009-01-13 15:15:00,5.6125,5.61354,5.61102,5.61188,13000000.0
2009-01-13 15:16:00,5.61475,5.61773,5.613,5.61773,11000000.0
2009-01-13 15:17:00,5.61981,5.6206,5.61713,5.61935,17000000.0
2009-01-13 15:18:00,5.6219,5.6219,5.6188,5.61986,11000000.0
2009-01-13 15:19:00,5.62144,5.62436,5.6194,5.62282,18000000.0
2009-01-13 15:20:00,5.62244,5.62423,5.62098,5.623,14000000.0
2009-01-13 15:21:00,5.62244,5.62282,5.61891,5.6212,15000000.0
2009-01-13 15:22:00,5.62038,5.62038,5.61806,5.61927,8000000.0
2009-01-13 15:23:00,5.61865,5.61865,5.61495,5.61593,15000000.0
2009-01-13 15:24:00,5.61744,5.61815,5.61584,5.61619,12000000.0
2009-01-13 15:25:00,5.61825,5.62196,5.61716,5.62054,12000000.0
2009-01-13 15:26:00,5.61945,5.61945,5.61403,5.61531,15000000.0
2009-01-13 15:27:00,5.61229,5.61427,5.60984,5.61214,12000000.0
2009-01-13 15:28:00,5.61255,5.61436,5.61185,5.61423,12000000.0
2009-01-13 15:29:00,5.61289,5.61441,5.61242,5.61426,10000000.0
2009-01-13 15:30:00,5.61644,5.62542,5.61518,5.62407,12000000.0
2009-01-13 15:31:00,5.62382,5.62382,5.616,5.61863,19000000.0
2009-01-13 15:32:00,5.61958,5.62114,5.61801,5.6193,7000000.0
2009-01-13 15:33:00,5.62032,5.62565,5.62032,5.62565,7000000.0
2009-01-13 15:34:00,5.62451,5.62451,5.61502,5.61948,12000000.0
2009-01-13 15:35:00,5.61384,5.61792,5.60938,5.61272,17000000.0
2009-01-13 15:36:00,5.60879,5.61139,5.60624,5.60624,11000000.0
2009-01-13 15:37:00,5.60925,5.60925,5.60469,5.60876,14000000.0
2009-01-13 15:38:00,5.6077,5.61051,5.6065,5.60814,20000000.0
2009-01-13 15:39:00,5.60814,5.60965,5.60675,5.60965,8000000.0
2009-01-13 15:40:00,5.6082,5.60832,5.6018,5.60437,11000000.0
2009-01-13 15:41:00,5.60733,5.61203,5.60531,5.61203,10000000.0
2009-01-13 15:42:00,5.61526,5.61874,5.612,5.61633,13000000.0
2009-01-13 15:43:00,5.61738,5.62572,5.61738,5.62276,14000000.0
2009-01-13 15:44:00,5.6259,5.62652,5.61993,5.62005,8000000.0
2009-01-13 15:45:00,5.62083,5.62126,5.61825,5.61825,10000000.0
2009-01-13 15:46:00,5.62008,5.62228,5.61812,5.62049,12000000.0
2009-01-13 15:47:00,5.62202,5.62211,5.61878,5.61998,18000000.0
2009-01-13 15:48:00,5.62219,5.62252,5.61844,5.61927,9000000.0
2009-01-13 15:49:00,5.62119,5.62506,5.61983,5.62448,14000000.0
2009-01-13 15:50:00,5.62365,5.62469,5.61988,5.6233,18000000.0
2009-01-13 15:51:00,5.62535,5.62787,5.62329,5.62787,8000000.0
2009-01-13 15:52:00,5.62696,5.63312,5.62673,5.63143,11000000.0
2009-01-13 15:53:00,5.63549,5.63549,5.63198,5.63304,15000000.0
2009-01-13 15:54:00,5.6316,5.63856,5.6316,5.63423,9000000.0
2009-01-13 15:55:00,5.63416,5.63576,5.6323,5.63335,9000000.0
2009-01-13 15:56:00,5.63101,5.632,5.62851,5.63077,11000000.0
2009-01-13 15:57:00,5.63112,5.63329,5.62921,5.63308,15000000.0
2009-01-13 15:58:00,5.63373,5.63537,5.63259,5.63452,13000000.0
2009-01-13 15:59:00,5.63435,5.63825,5.63408,5.63641,15000000.0
2009-01-13 16:00:00,5.63495,5.63753,5.6347,5.63753,11000000.0
2009-01-13 16:01:00,5.6379,5.6379,5.63511,5.63625,14000000.0
2009-01-13 16:02:00,5.63709,5.63709,5.63106,5.63106,11000000.0
2009-01-13 16:03:00,5.62859,5.63106,5.62788,5.63106,8000000.0
2009-01-13 16:04:00,5.62998,5.63023,5.62795,5.62796,8000000.0
2009-01-13 16:05:00,5.62948,5.62998,5.62544,5.62697,8000000.0
2009-01-13 16:06:00,5.62726,5.62857,5.62421,5.62427,16000000.0
2009-01-13 16:07:00,5.6246,5.62533,5.62233,5.62509,18000000.0
2009-01-13 16:08:00,5.62642,5.62769,5.62261,5.62446,14000000.0
2009-01-13 16:09:00,5.62333,5.62464,5.6216,5.62434,12000000.0
2009-01-13 16:10:00,5.62299,5.62641,5.62253,5.62641,10000000.0
2009-01-13 16:11:00,5.62459,5.62697,5.6242,5.62697,13000000.0
2009-01-13 16:12:00,5.62712,5.62853,5.62517,5.62815,16000000.0
2009-01-13 16:13:00,5.62705,5.62827,5.62658,5.62789,7000000.0
2009-01-13 16:14:00,5.62878,5.62878,5.62446,5.62473,16000000.0
2009-01-13 16:15:00,5.62527,5.62535,5.62357,5.6239,15000000.0
2009-01-13 16:16:00,5.62454,5.62454,5.62313,5.62429,17000000.0
2009-01-13 16:17:00,5.62342,5.62782,5.62338,5.62782,10000000.0
2009-01-13 16:18:00,5.62704,5.62718,5.62514,5.6253,10000000.0
2009-01-13 16:19:00,5.62566,5.62638,5.62335,5.62497,12000000.0
2009-01-13 16:20:00,5.62373,5.63063,5.62366,5.63063,11000000.0
2009-01-13 16:21:00,5.63284,5.63284,5.6299,5.63083,8000000.0
2009-01-13 16:22:00,5.63229,5.63348,5.63022,5.63022,16000000.0
2009-01-13 16:23:00,5.63138,5.63331,5.63047,5.63331,11000000.0
2009-01-13 16:24:00,5.63339,5.63414,5.63155,5.63286,14000000.0
2009-01-13 16:25:00,5.63424,5.63988,5.63359,5.63577,13000000.0
2009-01-13 16:26:00,5.63738,5.63803,5.63236,5.63298,16000000.0
2009-01-13 16:27:00,5.63203,5.63238,5.62894,5.63176,20000000.0
2009-01-13 16:28:00,5.63178,5.6332,5.6302,5.63155,12000000.0
2009-01-13 16:29:00,5.63295,5.63303,5.6293,5.63158,13000000.0
2009-01-13 16:30:00,5.63148,5.63249,5.62932,5.63184,17000000.0
2009-01-13 16:31:00,5.63406,5.63667,5.63205,5.63631,13000000.0
2009-01-13 16:32:00,5.63776,5.63776,5.63447,5.63559,10000000.0
2009-01-13 16:33:00,5.63435,5.63467,5.63165,5.63372,15000000.0
2009-01-13 16:34:00,5.63282,5.63348,5.63026,5.63026,9000000.0
2009-01-13 16:35:00,5.63092,5.6324,5.62834,5.62952,18000000.0
2009-01-13 16:36:00,5.63079,5.63294,5.62993,5.63135,8000000.0
2009-01-13 16:37:00,5.63031,5.63223,5.62858,5.63223,22000000.0
2009-01-13 16:38:00,5.63227,5.6357,5.63129,5.63329,14000000.0
2009-01-13 16:39:00,5.63553,5.63732,5.63411,5.63732,14000000.0
2009-01-13 16:40:00,5.63773,5.63906,5.63514,5.63897,17000000.0
2009-01-13 16:41:00,5.63808,5.64293,5.63808,5.64014,9000000.0
2009-01-13 16:42:00,5.63887,5.64104,5.63639,5.63704,13000000.0
2009-01-13 16:43:00,5.63797,5.6387,5.63623,5.63653,13000000.0
2009-01-13 16:44:00,5.63615,5.63784,5.63514,5.6361,11000000.0
2009-01-13 16:45:00,5.63417,5.63674,5.63255,5.6327,18000000.0
2009-01-13 16:46:00,5.63436,5.63563,5.63177,5.63563,11000000.0
2009-01-13 16:47:00,5.63433,5.63546,5.63285,5.63415,15000000.0
2009-01-13 16:48:00,5.63062,5.63238,5.62938,5.6315,7000000.0
2009-01-13 16:49:00,5.62979,5.62979,5.62461,5.62754,16000000.0
2009-01-13 16:50:00,5.63024,5.63098,5.6292,5.63037,9000000.0
2009-01-13 16:51:00,5.62877,5.63064,5.62744,5.62892,22000000.0
2009-01-13 16:52:00,5.6302,5.63042,5.62723,5.62863,11000000.0
2009-01-13 16:53:00,5.62581,5.62757,5.62251,5.62491,12000000.0
2009-01-13 16:54:00,5.62467,5.62614,5.6193,5.62198,17000000.0
2009-01-13 16:55:00,5.6215,5.62366,5.61993,5.62362,15000000.0
2009-01-13 16:56:00,5.62304,5.62384,5.62088,5.62161,11000000.0
2009-01-13 16:57:00,5.62337,5.62428,5.62204,5.6236,8000000.0
2009-01-13 16:58:00,5.62488,5.62833,5.62324,5.62678,12000000.0
2009-01-13 16:59:00,5.62582,5.62819,5.62415,5.62746,15000000.0
2009-01-13 17:00:00,5.62721,5.62721,5.62499,5.62569,10000000.0
2009-01-13 17:01:00,5.62657,5.62758,5.62483,5.62709,10000000.0
2009-01-13 17:02:00,5.62762,5.62915,5.62756,5.62914,8000000.0
2009-01-13 17:03:00,5.62875,5.63043,5.62815,5.62963,11000000.0
2009-01-13 17:04:00,5.63099,5.63147,5.62929,5.62929,10000000.0
2009-01-13 17:05:00,5.62957,5.62957,5.6269,5.62716,18000000.0
2009-01-13 17:06:00,5.62735,5.62894,5.62695,5.62868,9000000.0
2009-01-13 17:07:00,5.62922,5.62976,5.62686,5.62958,20000000.0
2009-01-13 17:08:00,5.62908,5.6292,5.62419,5.62555,11000000.0
2009-01-13 17:09:00,5.62488,5.62907,5.62434,5.62907,14000000.0
2009-01-13 17:10:00,5.62996,5.63016,5.62804,5.62908,10000000.0
2009-01-13 17:11:00,5.62904,5.62905,5.6257,5.62673,12000000.0
2009-01-13 17:12:00,5.62832,5.62832,5.62681,5.62792,7000000.0
2009-01-13 17:13:00,5.62659,5.6284,5.62489,5.62499,13000000.0
2009-01-13 17:14:00,5.62432,5.62757,5.62323,5.62643,13000000.0
2009-01-13 17:15:00,5.62411,5.62465,5.62024,5.6227,12000000.0
2009-01-13 17:16:00,5.62123,5.62342,5.62046,5.62287,13000000.0
2009-01-13 17:17:00,5.62369,5.62584,5.62161,5.62524,12000000.0
2009-01-13 17:18:00,5.62527,5.62532,5.62191,5.62384,15000000.0
2009-01-13 17:19:00,5.62545,5.62642,5.6239,5.62496,10000000.0
2009-01-13 17:20:00,5.62546,5.62666,5.62421,5.62666,13000000.0
2009-01-13 17:21:00,5.62614,5.62648,5.62496,5.62648,17000000.0
2009-01-13 17:22:00,5.62486,5.62581,5.62356,5.625,15000000.0
2009-01-13 17:23:00,5.62532,5.62679,5.62469,5.62469,10000000.0
2009-01-13 17:24:00,5.62746,5.63097,5.62553,5.62816,17000000.0
2009-01-13 17:25:00,5.63177,5.63177,5.62787,5.62852,11000000.0
2009-01-13 17:26:00,5.62828,5.62881,5.62526,5.62722,12000000.0
2009-01-13 17:27:00,5.62614,5.62896,5.62614,5.62828,9000000.0
2009-01-13 17:28:00,5.62841,5.6285,5.62644,5.62755,16000000.0
2009-01-13 17:29:00,5.62688,5.62841,5.6262,5.6262,9000000.0
2009-01-13 17:30:00,5.62826,5.62849,5.62689,5.62833,11000000.0
2009-01-13 17:31:00,5.62896,5.63019,5.62801,5.62863,13000000.0
2009-01-13 17:32:00,5.62999,5.63141,5.62896,5.63128,13000000.0
2009-01-13 17:33:00,5.63005,5.63069,5.62753,5.62753,11000000.0
2009-01-13 17:34:00,5.62872,5.62881,5.62564,5.62653,12000000.0
2009-01-13 17:35:00,5.6271,5.62717,5.62497,5.62584,13000000.0
2009-01-13 17:36:00,5.629,5.62989,5.62674,5.6288,14000000.0
2009-01-13 17:37:00,5.62831,5.63231,5.62769,5.63231,10000000.0
2009-01-13 17:38:00,5.63146,5.63394,5.63112,5.63385,7000000.0
2009-01-13 17:39:00,5.63303,5.63389,5.63066,5.63294,16000000.0
2009-01-13 17:40:00,5.63365,5.63526,5.63191,5.63322,17000000.0
2009-01-13 17:41:00,5.63357,5.63972,5.63305,5.63941,16000000.0
2009-01-13 17:42:00,5.63981,5.64238,5.63668,5.63813,16000000.0
2009-01-13 17:43:00,5.64013,5.64013,5.63485,5.6374,17000000.0
2009-01-13 17:44:00,5.63783,5.63825,5.63656,5.63731,8000000.0
2009-01-13 17:45:00,5.63828,5.64011,5.63688,5.64011,11000000.0
2009-01-13 17:46:00,5.64057,5.64705,5.64025,5.64585,9000000.0
2009-01-13 17:47:00,5.64586,5.64608,5.64246,5.64356,19000000.0
2009-01-13 17:48:00,5.64313,5.64397,5.63736,5.63748,16000000.0
2009-01-13 17:49:00,5.63844,5.6395,5.63594,5.63658,15000000.0
2009-01-13 17:50:00,5.63515,5.64038,5.63515,5.64038,11000000.0
2009-01-13 17:51:00,5.64264,5.64312,5.63799,5.63979,9000000.0
2009-01-13 17:52:00,5.64067,5.64478,5.64067,5.64478,11000000.0
2009-01-13 17:53:00,5.64452,5.64479,5.6414,5.6414,9000000.0
2009-01-13 17:54:00,5.6437,5.64387,5.64081,5.64217,10000000.0
2009-01-13 17:55:00,5.63989,5.64611,5.63989,5.6451,10000000.0
2009-01-13 17:56:00,5.64586,5.64834,5.64359,5.64834,16000000.0
2009-01-13 17:57:00,5.64936,5.65142,5.64758,5.65016,14000000.0
2009-01-13 17:58:00,5.65017,5.65194,5.64764,5.6477,24000000.0
2009-01-13 17:59:00,5.64772,5.65003,5.64687,5.65003,11000000.0
2009-01-13 18:00:00,5.65012,5.65012,5.64699,5.64758,10000000.0
2009-01-13 18:01:00,5.64708,5.64722,5.64437,5.64527,14000000.0
2009-01-13 18:02:00,5.64477,5.646,5.64133,5.64284,12000000.0
2009-01-13 18:03:00,5.64252,5.64481,5.64086,5.64274,17000000.0
2009-01-13 18:04:00,5.64289,5.64601,5.6413,5.64544,15000000.0
2009-01-13 18:05:00,5.64604,5.64714,5.64386,5.64528,15000000.0
2009-01-13 18:06:00,5.64443,5.64471,5.64116,5.6426,15000000.0
2009-01-13 18:07:00,5.64143,5.64176,5.63671,5.63801,16000000.0
2009-01-13 18:08:00,5.63866,5.64158,5.63839,5.63999,16000000.0
2009-01-13 18:09:00,5.6422,5.64279,5.64056,5.6417,12000000.0
2009-01-13 18:10:00,5.64069,5.64206,5.63834,5.64042,17000000.0
2009-01-13 18:11:00,5.64245,5.6462,5.64076,5.64487,16000000.0
2009-01-13 18:12:00,5.64722,5.64895,5.64509,5.64847,13000000.0
2009-01-13 18:13:00,5.64833,5.64833,5.64496,5.64736,17000000.0
2009-01-13 18:14:00,5.64506,5.64612,5.6428,5.64501,13000000.0
2009-01-13 18:15:00,5.64503,5.64519,5.64328,5.64364,13000000.0
2009-01-13 18:16:00,5.64323,5.64506,5.6409,5.64282,15000000.0
2009-01-13 18:17:00,5.64244,5.64367,5.64121,5.64356,16000000.0
2009-01-13 18:18:00,5.64261,5.64424,5.6395,5.6425,18000000.0
2009-01-13 18:19:00,5.64101,5.64208,5.63914,5.63988,12000000.0
2009-01-13 18:20:00,5.64104,5.6426,5.63941,5.6426,16000000.0
2009-01-13 18:21:00,5.64214,5.64673,5.64214,5.64431,19000000.0
2009-01-13 18:22:00,5.64597,5.6474,5.64415,5.64713,20000000.0
2009-01-13 18:23:00,5.64791,5.64793,5.64595,5.64783,16000000.0
2009-01-13 18:24:00,5.64765,5.64765,5.64342,5.64532,14000000.0
2009-01-13 18:25:00,5.64615,5.64615,5.64195,5.64198,18000000.0
2009-01-13 18:26:00,5.64304,5.64336,5.64175,5.64286,9000000.0
2009-01-13 18:27:00,5.64125,5.64254,5.6387,5.6387,16000000.0
2009-01-13 18:28:00,5.6409,5.6409,5.63817,5.63936,11000000.0
2009-01-13 18:29:00,5.63948,5.64109,5.63864,5.63887,15000000.0
2009-01-13 18:30:00,5.63683,5.63889,5.63683,5.638,14000000.0
2009-01-13 18:31:00,5.63933,5.63952,5.63486,5.63486,19000000.0
2009-01-13 18:32:00,5.63558,5.63739,5.6344,5.63588,13000000.0
2009-01-13 18:33:00,5.63436,5.63575,5.63318,5.63318,13000000.0
2009-01-13 18:34:00,5.63505,5.63808,5.63339,5.63808,9000000.0
2009-01-13 18:35:00,5.63623,5.63778,5.6346,5.63597,14000000.0
2009-01-13 18:36:00,5.634,5.63526,5.63267,5.63454,12000000.0
2009-01-13 18:37:00,5.63417,5.6345,5.63175,5.63336,13000000.0
2009-01-13 18:38:00,5.63183,5.63486,5.63183,5.6345,17000000.0
2009-01-13 18:39:00,5.6346,5.63471,5.63178,5.63318,18000000.0
2009-01-13 18:40:00,5.63187,5.63458,5.63166,5.63458,14000000.0
2009-01-13 18:41:00,5.63402,5.6362,5.633,5.633,18000000.0
2009-01-13 18:42:00,5.6342,5.63517,5.63244,5.63517,14000000.0
2009-01-13 18:43:00,5.63353,5.63582,5.63243,5.63243,14000000.0
2009-01-13 18:44:00,5.63313,5.63467,5.6322,5.63256,12000000.0
2009-01-13 18:45:00,5.63351,5.63475,5.63255,5.63475,17000000.0
2009-01-13 18:46:00,5.63478,5.63496,5.63299,5.63413,15000000.0
2009-01-13 18:47:00,5.63435,5.63507,5.6333,5.63424,16000000.0
2009-01-13 18:48:00,5.63491,5.63513,5.63321,5.63372,11000000.0
2009-01-13 18:49:00,5.63464,5.63669,5.63448,5.63669,8000000.0
2009-01-13 18:50:00,5.637,5.63728,5.63412,5.63578,16000000.0
2009-01-13 18:51:00,5.63472,5.63594,5.63387,5.63434,19000000.0
2009-01-13 18:52:00,5.63413,5.63608,5.63413,5.63464,10000000.0
2009-01-13 18:53:00,5.63715,5.63716,5.63485,5.63557,10000000.0
2009-01-13 18:54:00,5.63699,5.63703,5.63549,5.637,11000000.0
2009-01-13 18:55:00,5.63608,5.63889,5.63608,5.63783,8000000.0
2009-01-13 18:56:00,5.63812,5.64095,5.63773,5.63854,16000000.0
2009-01-13 18:57:00,5.64085,5.64256,5.64023,5.64256,8000000.0
2009-01-13 18:58:00,5.64284,5.64297,5.64107,5.64239,13000000.0
2009-01-13 18:59:00,5.64117,5.64273,5.63982,5.63992,17000000.0
2009-01-13 19:00:00,5.64045,5.64105,5.63841,5.63959,13000000.0
2009-01-13 19:01:00,5.63894,5.64164,5.63818,5.63974,12000000.0
2009-01-13 19:02:00,5.64041,5.64227,5.64039,5.64144,16000000.0
2009-01-13 19:03:00,5.64175,5.64411,5.63969,5.64391,17000000.0
2009-01-13 19:04:00,5.64402,5.64402,5.64225,5.64304,12000000.0
2009-01-13 19:05:00,5.64329,5.64472,5.64216,5.64342,17000000.0
2009-01-13 19:06:00,5.64336,5.64618,5.64328,5.64582,7000000.0
2009-01-13 19:07:00,5.64702,5.64702,5.64402,5.64406,20000000.0
2009-01-13 19:08:00,5.64526,5.64953,5.64465,5.64953,21000000.0
2009-01-13 19:09:00,5.64816,5.65015,5.64786,5.6495,16000000.0
2009-01-13 19:10:00,5.64962,5.65171,5.64873,5.6499,14000000.0
2009-01-13 19:11:00,5.65141,5.65193,5.64868,5.64971,12000000.0
2009-01-13 19:12:00,5.64794,5.6506,5.64794,5.65016,18000000.0
2009-01-13 19:13:00,5.65032,5.65098,5.64902,5.65037,14000000.0
2009-01-13 19:14:00,5.65051,5.65088,5.64859,5.64909,18000000.0
2009-01-13 19:15:00,5.64907,5.64978,5.64754,5.64851,9000000.0
2009-01-13 19:16:00,5.65009,5.65009,5.64496,5.64723,12000000.0
2009-01-13 19:17:00,5.64666,5.64717,5.64503,5.64617,14000000.0
2009-01-13 19:18:00,5.64675,5.64783,5.64571,5.64719,16000000.0
2009-01-13 19:19:00,5.64661,5.64687,5.64519,5.64545,7000000.0
2009-01-13 19:20:00,5.64656,5.64656,5.6448,5.6448,8000000.0
2009-01-13 19:21:00,5.64552,5.64561,5.64194,5.64196,18000000.0
2009-01-13 19:22:00,5.64122,5.64297,5.64122,5.64261,9000000.0
2009-01-13 19:23:00,5.64111,5.64407,5.64111,5.6429,10000000.0
2009-01-13 19:24:00,5.64347,5.64411,5.64271,5.64378,11000000.0
2009-01-13 19:25:00,5.64484,5.64484,5.64245,5.64372,17000000.0
2009-01-13 19:26:00,5.64354,5.64356,5.64202,5.64235,11000000.0
2009-01-13 19:27:00,5.64264,5.64362,5.64115,5.64248,13000000.0
2009-01-13 19:28:00,5.64127,5.64224,5.64031,5.64177,10000000.0
2009-01-13 19:29:00,5.64178,5.64227,5.64089,5.64227,11000000.0
2009-01-13 19:30:00,5.64192,5.64282,5.63886,5.63886,12000000.0
2009-01-13 19:31:00,5.64085,5.64184,5.63938,5.64184,8000000.0
2009-01-13 19:32:00,5.64214,5.64214,5.63967,5.63987,11000000.0
2009-01-13 19:33:00,5.64017,5.64045,5.63877,5.63945,13000000.0
2009-01-13 19:34:00,5.63972,5.64133,5.63862,5.6387,12000000.0
2009-01-13 19:35:00,5.63865,5.64045,5.63735,5.64045,13000000.0
2009-01-13 19:36:00,5.64002,5.64179,5.63965,5.64111,12000000.0
2009-01-13 19:37:00,5.64031,5.64156,5.64029,5.64156,8000000.0
2009-01-13 19:38:00,5.64175,5.64203,5.64014,5.64094,20000000.0
2009-01-13 19:39:00,5.64026,5.64073,5.63799,5.63852,11000000.0
2009-01-13 19:40:00,5.63935,5.63948,5.63773,5.63781,11000000.0
2009-01-13 19:41:00,5.6395,5.6396,5.63797,5.6381,9000000.0
2009-01-13 19:42:00,5.63896,5.63896,5.6375,5.6375,10000000.0
2009-01-13 19:43:00,5.63779,5.63906,5.63761,5.6377,14000000.0
2009-01-13 19:44:00,5.63667,5.63717,5.63348,5.6358,15000000.0
2009-01-13 19:45:00,5.63458,5.63561,5.63251,5.63458,12000000.0
2009-01-13 19:46:00,5.63625,5.63655,5.63433,5.63442,11000000.0
2009-01-13 19:47:00,5.63566,5.6358,5.63355,5.63367,10000000.0
2009-01-13 19:48:00,5.6339,5.63493,5.63325,5.63333,9000000.0
2009-01-13 19:49:00,5.63412,5.63553,5.63331,5.63532,16000000.0
2009-01-13 19:50:00,5.63509,5.636,5.63467,5.63554,10000000.0
2009-01-13 19:51:00,5.63478,5.63606,5.63421,5.63517,11000000.0
2009-01-13 19:52:00,5.63606,5.63617,5.63432,5.63617,19000000.0
2009-01-13 19:53:00,5.6361,5.63726,5.63505,5.63708,19000000.0
2009-01-13 19:54:00,5.63708,5.63741,5.63528,5.63592,14000000.0
2009-01-13 19:55:00,5.63595,5.63675,5.63478,5.63604,16000000.0
2009-01-13 19:56:00,5.63611,5.63679,5.63465,5.63629,12000000.0
2009-01-13 19:57:00,5.63644,5.63675,5.63552,5.63586,14000000.0
2009-01-13 19:58:00,5.63576,5.63758,5.63574,5.63608,13000000.0
2009-01-13 19:59:00,5.63719,5.63884,5.63686,5.63794,10000000.0
2009-01-13 20:00:00,5.63725,5.63876,5.63671,5.63753,15000000.0
2009-01-13 20:01:00,5.63676,5.63904,5.63665,5.63724,14000000.0
2009-01-13 20:02:00,5.63754,5.63851,5.63699,5.63783,8000000.0
2009-01-13 20:03:00,5.63709,5.63793,5.63486,5.63625,13000000.0
2009-01-13 20:04:00,5.63623,5.63786,5.63561,5.63693,12000000.0
2009-01-13 20:05:00,5.63413,5.63499,5.63129,5.63129,11000000.0
2009-01-13 20:06:00,5.63182,5.63214,5.62981,5.62983,10000000.0
2009-01-13 20:07:00,5.63102,5.63125,5.62902,5.6294,13000000.0
2009-01-13 20:08:00,5.62915,5.63281,5.62915,5.63281,16000000.0
2009-01-13 20:09:00,5.63291,5.63348,5.63206,5.63343,17000000.0
2009-01-13 20:10:00,5.63244,5.63396,5.63244,5.63379,10000000.0
2009-01-13 20:11:00,5.63141,5.63356,5.63141,5.63274,13000000.0
2009-01-13 20:12:00,5.63357,5.63357,5.63117,5.63274,15000000.0
2009-01-13 20:13:00,5.63141,5.6324,5.62976,5.6313,13000000.0
2009-01-13 20:14:00,5.62955,5.63225,5.62946,5.63083,8000000.0
2009-01-13 20:15:00,5.6321,5.63485,5.63174,5.63347,10000000.0
2009-01-13 20:16:00,5.6345,5.63476,5.63357,5.63393,14000000.0
2009-01-13 20:17:00,5.63356,5.63492,5.63317,5.63323,13000000.0
2009-01-13 20:18:00,5.63328,5.6347,5.6331,5.6346,7000000.0
2009-01-13 20:19:00,5.63561,5.63688,5.63485,5.63688,11000000.0
2009-01-13 20:20:00,5.63617,5.63982,5.63617,5.63982,19000000.0
2009-01-13 20:21:00,5.63914,5.63947,5.63787,5.63884,11000000.0
2009-01-13 20:22:00,5.63945,5.64061,5.63876,5.63963,11000000.0
2009-01-13 20:23:00,5.64208,5.64225,5.64079,5.6414,13000000.0
2009-01-13 20:24:00,5.64179,5.64201,5.64059,5.64075,9000000.0
2009-01-13 20:25:00,5.63983,5.64114,5.63959,5.63986,18000000.0
2009-01-13 20:26:00,5.64143,5.64227,5.64024,5.64064,7000000.0
2009-01-13 20:27:00,5.64225,5.64267,5.64118,5.64118,9000000.0
2009-01-13 20:28:00,5.6428,5.64402,5.64159,5.64315,13000000.0
2009-01-13 20:29:00,5.64344,5.64546,5.64321,5.6449,14000000.0
2009-01-13 20:30:00,5.643,5.64554,5.643,5.64362,16000000.0
2009-01-13 20:31:00,5.64403,5.64523,5.6426,5.64484,22000000.0
2009-01-13 20:32:00,5.64289,5.64385,5.63978,5.64007,12000000.0
2009-01-13 20:33:00,5.63976,5.64173,5.63975,5.63986,13000000.0
2009-01-13 20:34:00,5.64072,5.64135,5.63918,5.63996,15000000.0
2009-01-13 20:35:00,5.64103,5.64233,5.64048,5.64079,16000000.0
2009-01-13 20:36:00,5.64113,5.64133,5.63752,5.63752,15000000.0
2009-01-13 20:37:00,5.63669,5.63753,5.63578,5.63656,14000000.0
2009-01-13 20:38:00,5.63669,5.63858,5.63595,5.63797,13000000.0
2009-01-13 20:39:00,5.63826,5.63991,5.63728,5.63792,18000000.0
2009-01-13 20:40:00,5.63731,5.63846,5.63669,5.63829,14000000.0
2009-01-13 20:41:00,5.63655,5.63864,5.63655,5.63809,18000000.0
2009-01-13 20:42:00,5.63842,5.6412,5.63825,5.63943,12000000.0
2009-01-13 20:43:00,5.63992,5.64022,5.63786,5.64022,18000000.0
2009-01-13 20:44:00,5.64071,5.64232,5.6397,5.64173,18000000.0
2009-01-13 20:45:00,5.6418,5.64245,5.64047,5.64233,11000000.0
2009-01-13 20:46:00,5.64218,5.64287,5.64015,5.64093,18000000.0
2009-01-13 20:47:00,5.64149,5.64413,5.64013,5.64413,20000000.0
2009-01-13 20:48:00,5.64283,5.64689,5.64232,5.64689,17000000.0
2009-01-13 20:49:00,5.64597,5.64638,5.64124,5.64332,16000000.0
2009-01-13 20:50:00,5.64337,5.64337,5.63961,5.64073,8000000.0
2009-01-13 20:51:00,5.63924,5.64215,5.63924,5.64132,8000000.0
2009-01-13 20:52:00,5.64336,5.64738,5.64161,5.6461,12000000.0
2009-01-13 20:53:00,5.64536,5.64536,5.64347,5.64509,16000000.0
2009-01-13 20:54:00,5.64517,5.64565,5.6432,5.64455,15000000.0
2009-01-13 20:55:00,5.64434,5.64475,5.64319,5.64361,16000000.0
2009-01-13 20:56:00,5.64407,5.64535,5.64355,5.6449,7000000.0
2009-01-13 20:57:00,5.64675,5.64976,5.64623,5.64954,14000000.0
2009-01-13 20:58:00,5.64985,5.64985,5.64743,5.64743,10000000.0
2009-01-13 20:59:00,5.65065,5.65355,5.64868,5.65355,11000000.0
2009-01-13 21:00:00,5.65511,5.6593,5.65306,5.6585,14000000.0
2009-01-13 21:01:00,5.65937,5.65937,5.65627,5.65798,12000000.0
2009-01-13 21:02:00,5.65768,5.65991,5.65611,5.65925,17000000.0
2009-01-13 21:03:00,5.65933,5.66197,5.65853,5.66169,11000000.0
2009-01-13 21:04:00,5.66206,5.66402,5.66123,5.66271,10000000.0
2009-01-13 21:05:00,5.65887,5.65973,5.65725,5.6582,8000000.0
2009-01-13 21:06:00,5.65796,5.65808,5.65517,5.65697,13000000.0
2009-01-13 21:07:00,5.65775,5.658,5.65115,5.65404,14000000.0
2009-01-13 21:08:00,5.65327,5.6535,5.65156,5.6535,8000000.0
2009-01-13 21:09:00,5.6533,5.65364,5.65126,5.65358,13000000.0
2009-01-13 21:10:00,5.65214,5.65352,5.65151,5.65284,17000000.0
2009-01-13 21:11:00,5.65217,5.65311,5.65066,5.65175,15000000.0
2009-01-13 21:12:00,5.6528,5.65297,5.65193,5.6523,11000000.0
2009-01-13 21:13:00,5.65304,5.65606,5.65252,5.65563,12000000.0
2009-01-13 21:14:00,5.65539,5.65972,5.65539,5.65891,14000000.0
2009-01-13 21:15:00,5.65888,5.6592,5.65757,5.65864,13000000.0
2009-01-13 21:16:00,5.65833,5.65833,5.65419,5.65535,12000000.0
2009-01-13 21:17:00,5.65536,5.65559,5.65383,5.65559,16000000.0
2009-01-13 21:18:00,5.65355,5.65474,5.6502,5.65204,15000000.0
2009-01-13 21:19:00,5.65296,5.65508,5.6514,5.65499,15000000.0
2009-01-13 21:20:00,5.65464,5.6551,5.65343,5.65343,8000000.0
2009-01-13 21:21:00,5.65364,5.65495,5.65324,5.65379,17000000.0
2009-01-13 21:22:00,5.65363,5.65408,5.65221,5.65397,11000000.0
2009-01-13 21:23:00,5.65363,5.65424,5.65143,5.65311,23000000.0
2009-01-13 21:24:00,5.65262,5.65385,5.65153,5.65313,13000000.0
2009-01-13 21:25:00,5.65306,5.65306,5.64811,5.64957,15000000.0
2009-01-13 21:26:00,5.64949,5.65018,5.6479,5.65018,10000000.0
2009-01-13 21:27:00,5.65025,5.65025,5.64855,5.6491,10000000.0
2009-01-13 21:28:00,5.64815,5.64938,5.6454,5.64705,13000000.0
2009-01-13 21:29:00,5.64679,5.64791,5.64586,5.64787,10000000.0
2009-01-13 21:30:00,5.64755,5.64866,5.64694,5.64816,16000000.0
2009-01-13 21:31:00,5.64724,5.64835,5.64639,5.64684,18000000.0
2009-01-13 21:32:00,5.64772,5.64772,5.64537,5.64698,15000000.0
2009-01-13 21:33:00,5.64654,5.64822,5.64596,5.64784,13000000.0
2009-01-13 21:34:00,5.64707,5.64744,5.64473,5.6468,9000000.0
2009-01-13 21:35:00,5.64493,5.64664,5.64493,5.64632,8000000.0
2009-01-13 21:36:00,5.64451,5.6469,5.64451,5.6469,18000000.0
2009-01-13 21:37:00,5.64659,5.64702,5.64525,5.64594,22000000.0
2009-01-13 21:38:00,5.64703,5.64703,5.64505,5.64536,9000000.0
2009-01-13 21:39:00,5.64503,5.64503,5.64092,5.64099,11000000.0
2009-01-13 21:40:00,5.64273,5.64371,5.64219,5.64242,19000000.0
2009-01-13 21:41:00,5.64202,5.64263,5.63988,5.64235,12000000.0
2009-01-13 21:42:00,5.64037,5.64426,5.64037,5.64321,11000000.0
2009-01-13 21:43:00,5.64473,5.64525,5.64356,5.64488,14000000.0
2009-01-13 21:44:00,5.64422,5.64482,5.64182,5.64182,13000000.0
2009-01-13 21:45:00,5.64262,5.64262,5.64077,5.64201,12000000.0
2009-01-13 21:46:00,5.64087,5.6417,5.63896,5.63933,14000000.0
2009-01-13 21:47:00,5.63905,5.64006,5.63681,5.63869,17000000.0
2009-01-13 21:48:00,5.63693,5.63899,5.63693,5.63835,16000000.0
2009-01-13 21:49:00,5.63862,5.64111,5.63763,5.64111,14000000.0
2009-01-13 21:50:00,5.63993,5.64168,5.63919,5.63991,13000000.0
2009-01-13 21:51:00,5.63967,5.64171,5.63934,5.64075,14000000.0
2009-01-13 21:52:00,5.64201,5.64227,5.64073,5.64157,17000000.0
2009-01-13 21:53:00,5.64298,5.64359,5.64009,5.64353,27000000.0
2009-01-13 21:54:00,5.64335,5.64563,5.64304,5.64563,10000000.0
2009-01-13 21:55:00,5.64409,5.64558,5.64368,5.64434,8000000.0
2009-01-13 21:56:00,5.64539,5.64624,5.64454,5.64541,16000000.0
2009-01-13 21:57:00,5.64593,5.64593,5.6435,5.64434,18000000.0
2009-01-13 21:58:00,5.64384,5.64424,5.6416,5.64411,18000000.0
2009-01-13 21:59:00,5.64637,5.6484,5.64487,5.64758,17000000.0
2009-01-13 22:00:00,5.64924,5.64924,5.64658,5.64658,9000000.0
2009-01-13 22:01:00,5.64809,5.64964,5.64662,5.64784,22000000.0
2009-01-13 22:02:00,5.65035,5.65095,5.64917,5.65041,11000000.0
2009-01-13 22:03:00,5.65028,5.65028,5.64732,5.64759,16000000.0
2009-01-13 22:04:00,5.6477,5.64909,5.64725,5.64804,12000000.0
2009-01-13 22:05:00,5.64915,5.65079,5.64915,5.65079,7000000.0
2009-01-13 22:06:00,5.65046,5.6516,5.65,5.65007,15000000.0
2009-01-13 22:07:00,5.65144,5.65268,5.64954,5.65182,19000000.0
2009-01-13 22:08:00,5.65316,5.65316,5.6501,5.65066,11000000.0
2009-01-13 22:09:00,5.65075,5.65127,5.64977,5.65022,10000000.0
2009-01-13 22:10:00,5.65032,5.65101,5.64962,5.65043,10000000.0
2009-01-13 22:11:00,5.6502,5.65134,5.64952,5.65056,18000000.0
2009-01-13 22:12:00,5.65096,5.65103,5.64953,5.64953,11000000.0
2009-01-13 22:13:00,5.65054,5.65151,5.64914,5.65151,14000000.0
2009-01-13 22:14:00,5.65118,5.65118,5.64932,5.65098,24000000.0
2009-01-13 22:15:00,5.65107,5.65107,5.64956,5.65023,13000000.0
2009-01-13 22:16:00,5.65134,5.6547,5.6504,5.6547,13000000.0
2009-01-13 22:17:00,5.65401,5.65479,5.65296,5.653,8000000.0
2009-01-13 22:18:00,5.65361,5.65363,5.65235,5.65295,13000000.0
2009-01-13 22:19:00,5.65274,5.65366,5.65186,5.65199,14000000.0
2009-01-13 22:20:00,5.65098,5.653,5.65043,5.65099,21000000.0
2009-01-13 22:21:00,5.64967,5.65096,5.64865,5.64953,13000000.0
2009-01-13 22:22:00,5.65041,5.65136,5.64925,5.65068,12000000.0
2009-01-13 22:23:00,5.6516,5.6516,5.64965,5.65012,18000000.0
2009-01-13 22:24:00,5.65045,5.65064,5.64787,5.64997,14000000.0
2009-01-13 22:25:00,5.64801,5.64919,5.64742,5.64848,13000000.0
2009-01-13 22:26:00,5.64723,5.64946,5.64723,5.64864,13000000.0
2009-01-13 22:27:00,5.64735,5.65068,5.64735,5.65028,16000000.0
2009-01-13 22:28:00,5.6504,5.65057,5.6483,5.6483,13000000.0
2009-01-13 22:29:00,5.64903,5.64903,5.64706,5.64846,21000000.0
2009-01-13 22:30:00,5.64796,5.64958,5.64679,5.64813,17000000.0
2009-01-13 22:31:00,5.64872,5.64872,5.64667,5.64672,10000000.0
2009-01-13 22:32:00,5.64798,5.64798,5.6457,5.64718,13000000.0
2009-01-13 22:33:00,5.64693,5.64837,5.64542,5.64672,13000000.0
2009-01-13 22:34:00,5.64661,5.64687,5.64295,5.64413,13000000.0
2009-01-13 22:35:00,5.64373,5.64571,5.64314,5.64382,19000000.0
2009-01-13 22:36:00,5.64379,5.64398,5.64168,5.64279,14000000.0
2009-01-13 22:37:00,5.64287,5.64323,5.64073,5.64073,17000000.0
2009-01-13 22:38:00,5.64203,5.64267,5.64092,5.64163,9000000.0
2009-01-13 22:39:00,5.6411,5.64131,5.63783,5.63903,20000000.0
2009-01-13 22:40:00,5.63894,5.64032,5.63856,5.63937,13000000.0
2009-01-13 22:41:00,5.63919,5.63994,5.63783,5.63994,13000000.0
2009-01-13 22:42:00,5.64004,5.64137,5.63963,5.64093,10000000.0
2009-01-13 22:43:00,5.64189,5.64219,5.64003,5.64133,15000000.0
2009-01-13 22:44:00,5.64089,5.64133,5.63946,5.64022,16000000.0
2009-01-13 22:45:00,5.6394,5.63987,5.63869,5.63939,14000000.0
2009-01-13 22:46:00,5.64007,5.64208,5.63905,5.64085,12000000.0
2009-01-13 22:47:00,5.64208,5.64383,5.64169,5.64346,7000000.0
2009-01-13 22:48:00,5.64409,5.64437,5.64283,5.64305,16000000.0
2009-01-13 22:49:00,5.6433,5.644,5.64162,5.64231,10000000.0
2009-01-13 22:50:00,5.64038,5.64291,5.64038,5.64237,15000000.0
2009-01-13 22:51:00,5.6431,5.6431,5.64146,5.64233,17000000.0
2009-01-13 22:52:00,5.6427,5.64377,5.64236,5.64337,10000000.0
2009-01-13 22:53:00,5.64298,5.64322,5.64097,5.64191,20000000.0
2009-01-13 22:54:00,5.64212,5.64253,5.63992,5.63992,10000000.0
2009-01-13 22:55:00,5.63932,5.64345,5.63932,5.64345,12000000.0
2009-01-13 22:56:00,5.6451,5.64614,5.64413,5.64614,9000000.0
2009-01-13 22:57:00,5.64593,5.64696,5.6449,5.64628,18000000.0
2009-01-13 22:58:00,5.64654,5.64654,5.64463,5.64529,13000000.0
2009-01-13 22:59:00,5.64526,5.64542,5.64358,5.64358,10000000.0
2009-01-13 23:00:00,5.64415,5.64457,5.64217,5.6444,17000000.0
2009-01-13 23:01:00,5.64437,5.64531,5.64375,5.64404,13000000.0
2009-01-13 23:02:00,5.6439,5.64409,5.64188,5.64245,7000000.0
2009-01-13 23:03:00,5.64192,5.64342,5.64164,5.64271,16000000.0
2009-01-13 23:04:00,5.64327,5.64353,5.6416,5.64257,12000000.0
2009-01-13 23:05:00,5.64323,5.64333,5.64144,5.64238,11000000.0
2009-01-13 23:06:00,5.64315,5.64419,5.64209,5.64419,11000000.0
2009-01-13 23:07:00,5.64245,5.64366,5.64197,5.64254,13000000.0
2009-01-13 23:08:00,5.642,5.6431,5.64154,5.64282,20000000.0
2009-01-13 23:09:00,5.64216,5.64367,5.64208,5.64227,16000000.0
2009-01-13 23:10:00,5.64151,5.64306,5.64148,5.64173,16000000.0
2009-01-13 23:11:00,5.64098,5.64248,5.64098,5.64245,10000000.0
2009-01-13 23:12:00,5.64313,5.64313,5.64074,5.64188,12000000.0
2009-01-13 23:13:00,5.64015,5.64152,5.63995,5.64128,16000000.0
2009-01-13 23:14:00,5.64201,5.64201,5.63988,5.64037,9000000.0
2009-01-13 23:15:00,5.64112,5.64113,5.6391,5.6405,9000000.0
2009-01-13 23:16:00,5.64056,5.64138,5.63898,5.64079,18000000.0
2009-01-13 23:17:00,5.64009,5.64112,5.63977,5.64064,8000000.0
2009-01-13 23:18:00,5.64135,5.64142,5.63887,5.63951,10000000.0
2009-01-13 23:19:00,5.64046,5.64089,5.63896,5.63896,9000000.0
2009-01-13 23:20:00,5.6405,5.64122,5.63923,5.63979,17000000.0
2009-01-13 23:21:00,5.64102,5.64196,5.64007,5.64027,11000000.0
2009-01-13 23:22:00,5.64021,5.64202,5.64002,5.64158,12000000.0
2009-01-13 23:23:00,5.64197,5.64247,5.64089,5.64109,12000000.0
2009-01-13 23:24:00,5.64145,5.64231,5.64028,5.64123,12000000.0
2009-01-13 23:25:00,5.64174,5.64205,5.63977,5.63983,9000000.0
2009-01-13 23:26:00,5.63985,5.6408,5.63926,5.63926,14000000.0
2009-01-13 23:27:00,5.63955,5.64165,5.63926,5.64062,17000000.0
2009-01-13 23:28:00,5.64081,5.64132,5.6398,5.64043,15000000.0
2009-01-13 23:29:00,5.6412,5.64132,5.63997,5.64095,11000000.0
2009-01-13 23:30:00,5.64021,5.64169,5.64016,5.64016,14000000.0
2009-01-13 23:31:00,5.64117,5.64133,5.63947,5.6401,7000000.0
2009-01-13 23:32:00,5.63893,5.64107,5.63885,5.6394,15000000.0
2009-01-13 23:33:00,5.64177,5.64177,5.63937,5.63967,7000000.0
2009-01-13 23:34:00,5.64049,5.64049,5.63656,5.6373,10000000.0
2009-01-13 23:35:00,5.63845,5.63926,5.63674,5.63926,12000000.0
2009-01-13 23:36:00,5.63988,5.63989,5.63875,5.63899,10000000.0
2009-01-13 23:37:00,5.63904,5.6408,5.63831,5.64077,14000000.0
2009-01-13 23:38:00,5.63999,5.6424,5.63999,5.64171,17000000.0
2009-01-13 23:39:00,5.64212,5.64338,5.64197,5.64338,9000000.0
2009-01-13 23:40:00,5.64352,5.64459,5.6431,5.64435,12000000.0
2009-01-13 23:41:00,5.64441,5.64465,5.64316,5.64462,9000000.0
2009-01-13 23:42:00,5.64544,5.64611,5.64341,5.64504,15000000.0
2009-01-13 23:43:00,5.64387,5.64521,5.64321,5.64321,13000000.0
2009-01-13 23:44:00,5.64517,5.64538,5.64355,5.64433,8000000.0
2009-01-13 23:45:00,5.64379,5.64585,5.64341,5.64544,12000000.0
2009-01-13 23:46:00,5.64582,5.64582,5.64301,5.64497,20000000.0
2009-01-13 23:47:00,5.64309,5.64442,5.64158,5.64173,19000000.0
2009-01-13 23:48:00,5.64231,5.6435,5.64092,5.64342,14000000.0
2009-01-13 23:49:00,5.64186,5.64322,5.64126,5.64322,12000000.0
2009-01-13 23:50:00,5.64253,5.64377,5.64162,5.6429,10000000.0
2009-01-13 23:51:00,5.64293,5.64298,5.64111,5.64238,14000000.0
2009-01-13 23:52:00,5.641,5.64305,5.641,5.64145,13000000.0
2009-01-13 23:53:00,5.64211,5.64312,5.64188,5.64279,16000000.0
2009-01-13 23:54:00,5.64268,5.64301,5.6406,5.64181,13000000.0
2009-01-13 23:55:00,5.64048,5.64299,5.64048,5.64146,16000000.0
2009-01-13 23:56:00,5.64209,5.64266,5.64128,5.64174,12000000.0
2009-01-13 23:57:00,5.64175,5.6429,5.64103,5.64103,14000000.0
2009-01-13 23:58:00,5.643,5.64389,5.64209,5.64307,16000000.0
2009-01-13 23:59:00,5.64529,5.64648,5.64413,5.64621,12000000.0
2009-01-14 00:00:00,5.64623,5.64662,5.64522,5.64628,17000000.0
2009-01-14 00:01:00,5.64531,5.64614,5.64466,5.64488,12000000.0
2009-01-14 00:02:00,5.64541,5.64651,5.64541,5.64549,11000000.0
2009-01-14 00:03:00,5.6459,5.64632,5.64493,5.64493,7000000.0
2009-01-14 00:04:00,5.64611,5.64774,5.6452,5.64685,16000000.0
2009-01-14 00:05:00,5.64833,5.64918,5.64709,5.64866,17000000.0
2009-01-14 00:06:00,5.64964,5.64964,5.64769,5.64801,10000000.0
2009-01-14 00:07:00,5.64844,5.64889,5.64625,5.6464,19000000.0
2009-01-14 00:08:00,5.64605,5.64821,5.64574,5.64623,9000000.0
2009-01-14 00:09:00,5.64573,5.6472,5.64516,5.6459,19000000.0
2009-01-14 00:10:00,5.64638,5.64723,5.64496,5.64547,16000000.0
2009-01-14 00:11:00,5.64674,5.64714,5.64504,5.64701,9000000.0
2009-01-14 00:12:00,5.64584,5.64654,5.6447,5.64596,11000000.0
2009-01-14 00:13:00,5.6462,5.64683,5.64591,5.64631,8000000.0
2009-01-14 00:14:00,5.64783,5.64783,5.64557,5.64614,9000000.0
2009-01-14 00:15:00,5.64603,5.64643,5.64464,5.64637,15000000.0
2009-01-14 00:16:00,5.64627,5.64667,5.64538,5.64667,18000000.0
2009-01-14 00:17:00,5.64589,5.64703,5.64477,5.64505,21000000.0
2009-01-14 00:18:00,5.64619,5.64666,5.64619,5.64656,16000000.0
2009-01-14 00:19:00,5.64633,5.6464,5.64506,5.64611,12000000.0
2009-01-14 00:20:00,5.64637,5.64685,5.64505,5.64505,13000000.0
2009-01-14 00:21:00,5.64672,5.64835,5.64591,5.64591,13000000.0
2009-01-14 00:22:00,5.64763,5.64763,5.64574,5.64696,13000000.0
2009-01-14 00:23:00,5.64627,5.64711,5.64591,5.64666,11000000.0
2009-01-14 00:24:00,5.64663,5.64663,5.64505,5.64537,10000000.0
2009-01-14 00:25:00,5.64684,5.64707,5.6451,5.64707,16000000.0
2009-01-14 00:26:00,5.64651,5.64651,5.64523,5.646,13000000.0
2009-01-14 00:27:00,5.64698,5.64722,5.64551,5.6467,16000000.0
2009-01-14 00:28:00,5.647,5.64847,5.647,5.64731,13000000.0
2009-01-14 00:29:00,5.64776,5.64902,5.64774,5.64811,10000000.0
2009-01-14 00:30:00,5.64935,5.65006,5.64822,5.64911,15000000.0
2009-01-14 00:31:00,5.64753,5.64953,5.64753,5.64757,18000000.0
2009-01-14 00:32:00,5.64919,5.6498,5.64777,5.64791,14000000.0
2009-01-14 00:33:00,5.64966,5.64966,5.648,5.64815,13000000.0
2009-01-14 00:34:00,5.64856,5.64928,5.64796,5.64852,11000000.0
2009-01-14 00:35:00,5.64787,5.64911,5.64764,5.64877,13000000.0
2009-01-14 00:36:00,5.64868,5.64916,5.64757,5.64881,12000000.0
2009-01-14 00:37:00,5.648,5.64985,5.648,5.6497,10000000.0
2009-01-14 00:38:00,5.6508,5.65109,5.64961,5.65072,11000000.0
2009-01-14 00:39:00,5.64982,5.65138,5.64939,5.65027,16000000.0
2009-01-14 00:40:00,5.65102,5.65102,5.64995,5.65051,10000000.0
2009-01-14 00:41:00,5.64912,5.65105,5.64912,5.64934,15000000.0
2009-01-14 00:42:00,5.65011,5.65021,5.6489,5.64936,10000000.0
2009-01-14 00:43:00,5.65042,5.65057,5.64837,5.64883,8000000.0
2009-01-14 00:44:00,5.64949,5.64992,5.64906,5.64992,7000000.0
2009-01-14 00:45:00,5.65038,5.65038,5.65009,5.65014,10000000.0
2009-01-14 00:46:00,5.64972,5.65058,5.64886,5.64999,18000000.0
2009-01-14 00:47:00,5.64939,5.6503,5.6483,5.6503,18000000.0
2009-01-14 00:48:00,5.64849,5.64958,5.64825,5.64854,15000000.0
2009-01-14 00:49:00,5.64981,5.65028,5.64951,5.6497,19000000.0
2009-01-14 00:50:00,5.64979,5.6503,5.64859,5.64859,15000000.0
2009-01-14 00:51:00,5.64857,5.6498,5.64801,5.64846,12000000.0
2009-01-14 00:52:00,5.64974,5.64974,5.64796,5.64927,15000000.0
2009-01-14 00:53:00,5.64843,5.64937,5.64843,5.64904,9000000.0
2009-01-14 00:54:00,5.64758,5.64873,5.64534,5.64534,17000000.0
2009-01-14 00:55:00,5.64578,5.64681,5.64536,5.64654,11000000.0
2009-01-14 00:56:00,5.64708,5.64771,5.64557,5.64557,23000000.0
2009-01-14 00:57:00,5.64682,5.64685,5.64655,5.64655,11000000.0
2009-01-14 00:58:00,5.64701,5.64701,5.64563,5.64563,11000000.0
2009-01-14 00:59:00,5.64754,5.64754,5.6449,5.64602,11000000.0
2009-01-14 01:00:00,5.64674,5.64677,5.64652,5.64655,14000000.0
2009-01-14 01:01:00,5.64559,5.64716,5.64559,5.64618,9000000.0
2009-01-14 01:02:00,5.648,5.64857,5.64735,5.64819,13000000.0
2009-01-14 01:03:00,5.64803,5.64882,5.64693,5.64744,18000000.0
2009-01-14 01:04:00,5.64786,5.64892,5.64737,5.64833,11000000.0
2009-01-14 01:05:00,5.64786,5.64846,5.64786,5.64846,13000000.0
2009-01-14 01:06:00,5.64869,5.64887,5.64864,5.64866,9000000.0
2009-01-14 01:07:00,5.64974,5.64974,5.64779,5.64779,15000000.0
2009-01-14 01:08:00,5.64906,5.64967,5.64832,5.64832,15000000.0
2009-01-14 01:09:00,5.64982,5.64982,5.64955,5.64968,14000000.0
2009-01-14 01:10:00,5.64939,5.65042,5.64865,5.65042,13000000.0
2009-01-14 01:11:00,5.64966,5.65,5.64829,5.64894,7000000.0
2009-01-14 01:12:00,5.64833,5.64939,5.64794,5.6489,17000000.0
2009-01-14 01:13:00,5.64748,5.64952,5.64748,5.64847,18000000.0
2009-01-14 01:14:00,5.64975,5.65009,5.64864,5.65003,14000000.0
2009-01-14 01:15:00,5.64989,5.6502,5.6487,5.64969,10000000.0
2009-01-14 01:16:00,5.6497,5.6499,5.64749,5.6499,18000000.0
2009-01-14 01:17:00,5.64967,5.65091,5.64894,5.64894,16000000.0
2009-01-14 01:18:00,5.64953,5.64965,5.64838,5.64838,13000000.0
2009-01-14 01:19:00,5.6489,5.64946,5.64808,5.64808,12000000.0
2009-01-14 01:20:00,5.64971,5.64971,5.64795,5.64795,15000000.0
2009-01-14 01:21:00,5.64942,5.64942,5.64783,5.64871,14000000.0
2009-01-14 01:22:00,5.64934,5.64934,5.6483,5.6483,13000000.0
2009-01-14 01:23:00,5.64883,5.64928,5.64677,5.64677,14000000.0
2009-01-14 01:24:00,5.64809,5.64873,5.64627,5.64672,15000000.0
2009-01-14 01:25:00,5.64723,5.64723,5.64578,5.64591,17000000.0
2009-01-14 01:26:00,5.64667,5.64667,5.6445,5.6456,14000000.0
2009-01-14 01:27:00,5.64597,5.64772,5.64403,5.64403,13000000.0
2009-01-14 01:28:00,5.64503,5.64526,5.64428,5.64471,9000000.0
2009-01-14 01:29:00,5.64439,5.64529,5.6438,5.64518,11000000.0
2009-01-14 01:30:00,5.64478,5.64574,5.64434,5.64497,20000000.0
2009-01-14 01:31:00,5.64573,5.64573,5.64488,5.64558,9000000.0
2009-01-14 01:32:00,5.64621,5.64621,5.64474,5.64492,7000000.0
2009-01-14 01:33:00,5.64451,5.64519,5.64378,5.64452,13000000.0
2009-01-14 01:34:00,5.64467,5.64496,5.64346,5.64439,10000000.0
2009-01-14 01:35:00,5.64279,5.64432,5.64143,5.64298,17000000.0
2009-01-14 01:36:00,5.64214,5.64424,5.64196,5.64385,16000000.0
2009-01-14 01:37:00,5.64235,5.64255,5.64235,5.64235,13000000.0
2009-01-14 01:38:00,5.64288,5.64467,5.64219,5.64325,15000000.0
2009-01-14 01:39:00,5.64442,5.64449,5.64189,5.64449,13000000.0
2009-01-14 01:40:00,5.6442,5.64549,5.64297,5.64481,14000000.0
2009-01-14 01:41:00,5.64566,5.64959,5.64566,5.64934,12000000.0
2009-01-14 01:42:00,5.64865,5.64865,5.64677,5.64693,14000000.0
2009-01-14 01:43:00,5.64654,5.64746,5.64519,5.6453,18000000.0
2009-01-14 01:44:00,5.64546,5.64585,5.64456,5.64477,12000000.0
2009-01-14 01:45:00,5.64537,5.64635,5.64418,5.64579,19000000.0
2009-01-14 01:46:00,5.64643,5.64697,5.64521,5.64628,15000000.0
2009-01-14 01:47:00,5.64569,5.64608,5.64468,5.64468,10000000.0
2009-01-14 01:48:00,5.64477,5.64558,5.64392,5.64497,14000000.0
2009-01-14 01:49:00,5.64504,5.64542,5.64436,5.6449,16000000.0
2009-01-14 01:50:00,5.64476,5.64598,5.64431,5.64451,18000000.0
2009-01-14 01:51:00,5.644,5.64532,5.64337,5.64431,16000000.0
2009-01-14 01:52:00,5.64555,5.64555,5.64461,5.64475,10000000.0
2009-01-14 01:53:00,5.64483,5.64682,5.6448,5.64592,15000000.0
2009-01-14 01:54:00,5.64473,5.64557,5.64395,5.64472,14000000.0
2009-01-14 01:55:00,5.64305,5.6442,5.64137,5.64146,14000000.0
2009-01-14 01:56:00,5.6415,5.64208,5.64081,5.64181,8000000.0
2009-01-14 01:57:00,5.64144,5.64144,5.63907,5.64029,10000000.0
2009-01-14 01:58:00,5.64023,5.64029,5.6375,5.63917,21000000.0
2009-01-14 01:59:00,5.63855,5.6398,5.63776,5.63876,16000000.0
2009-01-14 02:00:00,5.63855,5.63867,5.63843,5.63843,11000000.0
2009-01-14 02:01:00,5.6374,5.6374,5.63593,5.63644,11000000.0
2009-01-14 02:02:00,5.63631,5.63697,5.6351,5.63697,13000000.0
2009-01-14 02:03:00,5.63724,5.63735,5.63636,5.63653,8000000.0
2009-01-14 02:04:00,5.63688,5.63719,5.63596,5.63698,18000000.0
2009-01-14 02:05:00,5.63708,5.63708,5.63366,5.63472,14000000.0
2009-01-14 02:06:00,5.63408,5.63457,5.63245,5.63267,18000000.0
2009-01-14 02:07:00,5.63304,5.63335,5.63193,5.63262,12000000.0
2009-01-14 02:08:00,5.63277,5.63353,5.63196,5.63303,12000000.0
2009-01-14 02:09:00,5.63278,5.63419,5.63243,5.63317,11000000.0
2009-01-14 02:10:00,5.63343,5.6344,5.63286,5.63376,10000000.0
2009-01-14 02:11:00,5.63268,5.63417,5.63183,5.63373,16000000.0
2009-01-14 02:12:00,5.63316,5.63377,5.63187,5.63211,17000000.0
2009-01-14 02:13:00,5.63293,5.63339,5.63125,5.63125,9000000.0
2009-01-14 02:14:00,5.63302,5.63366,5.63148,5.63293,16000000.0
2009-01-14 02:15:00,5.63175,5.63275,5.63103,5.63271,15000000.0
2009-01-14 02:16:00,5.63184,5.63192,5.63015,5.63081,16000000.0
2009-01-14 02:17:00,5.63064,5.63064,5.62935,5.63013,14000000.0
2009-01-14 02:18:00,5.6305,5.63131,5.62918,5.62918,16000000.0
2009-01-14 02:19:00,5.62798,5.62964,5.62794,5.62794,11000000.0
2009-01-14 02:20:00,5.62876,5.62902,5.62735,5.62896,10000000.0
2009-01-14 02:21:00,5.6281,5.6286,5.62637,5.62759,18000000.0
2009-01-14 02:22:00,5.62824,5.62915,5.62684,5.62823,15000000.0
2009-01-14 02:23:00,5.62944,5.62979,5.62836,5.62842,16000000.0
2009-01-14 02:24:00,5.62908,5.63083,5.62885,5.63048,12000000.0
2009-01-14 02:25:00,5.63171,5.63171,5.62892,5.62892,18000000.0
2009-01-14 02:26:00,5.62812,5.62914,5.6275,5.6275,8000000.0
2009-01-14 02:27:00,5.62784,5.62861,5.6263,5.62861,12000000.0
2009-01-14 02:28:00,5.62841,5.62847,5.6271,5.62803,15000000.0
2009-01-14 02:29:00,5.62794,5.62812,5.62686,5.62804,15000000.0
2009-01-14 02:30:00,5.62863,5.62874,5.62718,5.62874,19000000.0
2009-01-14 02:31:00,5.62934,5.63061,5.62878,5.63032,13000000.0
2009-01-14 02:32:00,5.63193,5.63193,5.63009,5.63029,17000000.0
2009-01-14 02:33:00,5.63209,5.63236,5.63082,5.63118,10000000.0
2009-01-14 02:34:00,5.63156,5.63197,5.63012,5.63012,11000000.0
2009-01-14 02:35:00,5.63124,5.63396,5.63124,5.63197,14000000.0
2009-01-14 02:36:00,5.63231,5.63324,5.63158,5.63239,13000000.0
2009-01-14 02:37:00,5.63232,5.6334,5.63214,5.6332,9000000.0
2009-01-14 02:38:00,5.63369,5.63369,5.63214,5.63222,12000000.0
2009-01-14 02:39:00,5.63165,5.63185,5.63165,5.63165,11000000.0
2009-01-14 02:40:00,5.6321,5.63348,5.63199,5.63276,19000000.0
2009-01-14 02:41:00,5.63332,5.63432,5.63219,5.63276,12000000.0
2009-01-14 02:42:00,5.63404,5.63555,5.63361,5.63555,11000000.0
2009-01-14 02:43:00,5.63555,5.63718,5.63476,5.63675,12000000.0
2009-01-14 02:44:00,5.63673,5.63673,5.63346,5.63409,9000000.0
2009-01-14 02:45:00,5.63349,5.63389,5.6322,5.63296,13000000.0
2009-01-14 02:46:00,5.63305,5.63305,5.63138,5.63209,11000000.0
2009-01-14 02:47:00,5.63178,5.63348,5.63178,5.63346,10000000.0
2009-01-14 02:48:00,5.63533,5.63533,5.63294,5.63334,11000000.0
2009-01-14 02:49:00,5.63336,5.63396,5.63254,5.63259,10000000.0
2009-01-14 02:50:00,5.63292,5.63353,5.63142,5.63244,17000000.0
2009-01-14 02:51:00,5.632,5.632,5.63043,5.63139,15000000.0
2009-01-14 02:52:00,5.63087,5.63217,5.63019,5.63112,13000000.0
2009-01-14 02:53:00,5.63223,5.63349,5.63132,5.63265,12000000.0
2009-01-14 02:54:00,5.63343,5.63349,5.63169,5.63213,13000000.0
2009-01-14 02:55:00,5.63322,5.63345,5.6316,5.63319,13000000.0
2009-01-14 02:56:00,5.63288,5.63373,5.63224,5.63357,13000000.0
2009-01-14 02:57:00,5.63427,5.63456,5.63287,5.63451,10000000.0
2009-01-14 02:58:00,5.63408,5.63489,5.63292,5.63335,15000000.0
2009-01-14 02:59:00,5.63306,5.63363,5.63179,5.63179,12000000.0
2009-01-14 03:00:00,5.6318,5.633,5.63122,5.63128,17000000.0
2009-01-14 03:01:00,5.63118,5.63159,5.63062,5.63091,9000000.0
2009-01-14 03:02:00,5.63139,5.63149,5.62741,5.62835,15000000.0
2009-01-14 03:03:00,5.62634,5.62716,5.62438,5.62467,14000000.0
2009-01-14 03:04:00,5.6242,5.62499,5.62304,5.62363,11000000.0
2009-01-14 03:05:00,5.62147,5.62216,5.62041,5.62178,12000000.0
2009-01-14 03:06:00,5.62251,5.62282,5.62098,5.62282,12000000.0
2009-01-14 03:07:00,5.62211,5.62211,5.62014,5.62077,18000000.0
2009-01-14 03:08:00,5.62057,5.62065,5.61772,5.61858,9000000.0
2009-01-14 03:09:00,5.61793,5.62215,5.61793,5.62215,9000000.0
2009-01-14 03:10:00,5.6227,5.6227,5.62006,5.62066,11000000.0
2009-01-14 03:11:00,5.62174,5.62378,5.62108,5.62299,16000000.0
2009-01-14 03:12:00,5.6225,5.62258,5.62041,5.62041,8000000.0
2009-01-14 03:13:00,5.62048,5.62123,5.61899,5.62111,12000000.0
2009-01-14 03:14:00,5.62121,5.62133,5.61991,5.62133,16000000.0
2009-01-14 03:15:00,5.62058,5.62081,5.61952,5.6204,10000000.0
2009-01-14 03:16:00,5.61864,5.61906,5.61589,5.61743,16000000.0
2009-01-14 03:17:00,5.61881,5.62142,5.61757,5.62142,16000000.0
2009-01-14 03:18:00,5.62111,5.62168,5.62046,5.62056,9000000.0
2009-01-14 03:19:00,5.62079,5.62191,5.62014,5.62191,10000000.0
2009-01-14 03:20:00,5.62129,5.62227,5.61984,5.61984,20000000.0
2009-01-14 03:21:00,5.61963,5.62187,5.61963,5.62167,18000000.0
2009-01-14 03:22:00,5.62117,5.62117,5.61963,5.62057,15000000.0
2009-01-14 03:23:00,5.62108,5.62108,5.61687,5.61816,15000000.0
2009-01-14 03:24:00,5.61821,5.61821,5.61515,5.61591,12000000.0
2009-01-14 03:25:00,5.61617,5.61617,5.61246,5.61404,15000000.0
2009-01-14 03:26:00,5.61414,5.61414,5.61182,5.61392,19000000.0
2009-01-14 03:27:00,5.61392,5.61443,5.61329,5.61434,8000000.0
2009-01-14 03:28:00,5.61393,5.61569,5.61274,5.61464,13000000.0
2009-01-14 03:29:00,5.61476,5.61476,5.61255,5.61341,9000000.0
2009-01-14 03:30:00,5.61384,5.61384,5.61029,5.61116,17000000.0
2009-01-14 03:31:00,5.61253,5.61304,5.61087,5.61214,7000000.0
2009-01-14 03:32:00,5.61211,5.61431,5.61211,5.61368,15000000.0
2009-01-14 03:33:00,5.61233,5.61337,5.61085,5.61085,14000000.0
2009-01-14 03:34:00,5.61071,5.61238,5.61021,5.61155,13000000.0
2009-01-14 03:35:00,5.61295,5.61484,5.61277,5.61459,9000000.0
2009-01-14 03:36:00,5.6155,5.6155,5.61367,5.61416,13000000.0
2009-01-14 03:37:00,5.61371,5.61509,5.61371,5.61509,13000000.0
2009-01-14 03:38:00,5.61537,5.6157,5.61428,5.61543,14000000.0
2009-01-14 03:39:00,5.614,5.61593,5.614,5.61588,11000000.0
2009-01-14 03:40:00,5.616,5.61828,5.61594,5.61828,12000000.0
2009-01-14 03:41:00,5.61791,5.61791,5.61581,5.61671,19000000.0
2009-01-14 03:42:00,5.61673,5.61713,5.61607,5.61617,10000000.0
2009-01-14 03:43:00,5.61723,5.6186,5.61666,5.61743,12000000.0
2009-01-14 03:44:00,5.61739,5.61855,5.61686,5.61806,12000000.0
2009-01-14 03:45:00,5.61826,5.61919,5.61777,5.61794,14000000.0
2009-01-14 03:46:00,5.61784,5.61872,5.61695,5.61806,13000000.0
2009-01-14 03:47:00,5.61897,5.62009,5.61791,5.62009,9000000.0
2009-01-14 03:48:00,5.62035,5.6206,5.61821,5.61866,8000000.0
2009-01-14 03:49:00,5.61842,5.61964,5.61796,5.61832,19000000.0
2009-01-14 03:50:00,5.61899,5.61929,5.61773,5.61918,12000000.0
2009-01-14 03:51:00,5.61934,5.61934,5.61737,5.61876,15000000.0
2009-01-14 03:52:00,5.61912,5.61912,5.6165,5.61791,11000000.0
2009-01-14 03:53:00,5.61782,5.61859,5.61667,5.61738,12000000.0
2009-01-14 03:54:00,5.61538,5.61775,5.61467,5.61596,12000000.0
2009-01-14 03:55:00,5.61472,5.61611,5.61416,5.61512,12000000.0
2009-01-14 03:56:00,5.61635,5.61716,5.61501,5.61651,14000000.0
2009-01-14 03:57:00,5.61644,5.61672,5.6155,5.6161,15000000.0
2009-01-14 03:58:00,5.61616,5.61698,5.61552,5.61624,12000000.0
2009-01-14 03:59:00,5.6164,5.61867,5.6164,5.61867,17000000.0
2009-01-14 04:00:00,5.61893,5.61893,5.61668,5.61814,14000000.0
2009-01-14 04:01:00,5.61838,5.61857,5.61711,5.61743,13000000.0
2009-01-14 04:02:00,5.61847,5.62008,5.61755,5.61883,16000000.0
2009-01-14 04:03:00,5.62081,5.622,5.61957,5.62038,14000000.0
2009-01-14 04:04:00,5.62083,5.62166,5.61886,5.62017,19000000.0
2009-01-14 04:05:00,5.62043,5.62043,5.61899,5.61932,12000000.0
2009-01-14 04:06:00,5.61953,5.61971,5.61849,5.61933,18000000.0
2009-01-14 04:07:00,5.61752,5.61897,5.61711,5.61843,16000000.0
2009-01-14 04:08:00,5.61833,5.61895,5.61759,5.61834,8000000.0
2009-01-14 04:09:00,5.61969,5.62015,5.61864,5.61922,13000000.0
2009-01-14 04:10:00,5.61883,5.62085,5.61883,5.6206,14000000.0
2009-01-14 04:11:00,5.62034,5.62208,5.62003,5.62178,18000000.0
2009-01-14 04:12:00,5.62115,5.62206,5.62107,5.6218,10000000.0
2009-01-14 04:13:00,5.6208,5.62138,5.61954,5.62002,14000000.0
2009-01-14 04:14:00,5.61949,5.62091,5.61886,5.62,20000000.0
2009-01-14 04:15:00,5.61884,5.62065,5.61884,5.61964,14000000.0
2009-01-14 04:16:00,5.62002,5.62025,5.61906,5.61906,15000000.0
2009-01-14 04:17:00,5.62016,5.62016,5.61885,5.61948,22000000.0
2009-01-14 04:18:00,5.61948,5.62003,5.61786,5.62003,17000000.0
2009-01-14 04:19:00,5.61938,5.61956,5.61925,5.61956,12000000.0
2009-01-14 04:20:00,5.61858,5.61865,5.61845,5.61865,17000000.0
2009-01-14 04:21:00,5.61995,5.61995,5.61848,5.61951,13000000.0
2009-01-14 04:22:00,5.61883,5.61928,5.61824,5.61911,14000000.0
2009-01-14 04:23:00,5.61783,5.61859,5.61705,5.61787,9000000.0
2009-01-14 04:24:00,5.61798,5.61917,5.61786,5.61786,9000000.0
2009-01-14 04:25:00,5.61762,5.6187,5.6171,5.61812,13000000.0
2009-01-14 04:26:00,5.61653,5.61807,5.61636,5.61771,12000000.0
2009-01-14 04:27:00,5.61865,5.61865,5.61646,5.61757,16000000.0
2009-01-14 04:28:00,5.61731,5.61903,5.61713,5.61903,11000000.0
2009-01-14 04:29:00,5.61967,5.61967,5.61806,5.61819,20000000.0
2009-01-14 04:30:00,5.61826,5.6192,5.61784,5.61897,16000000.0
2009-01-14 04:31:00,5.61763,5.61937,5.61729,5.61918,12000000.0
2009-01-14 04:32:00,5.62049,5.62101,5.61984,5.62026,11000000.0
2009-01-14 04:33:00,5.62032,5.62086,5.6195,5.62007,14000000.0
2009-01-14 04:34:00,5.61931,5.62018,5.61863,5.61929,11000000.0
2009-01-14 04:35:00,5.6189,5.61938,5.61787,5.61851,14000000.0
2009-01-14 04:36:00,5.61883,5.61933,5.61862,5.61862,11000000.0
2009-01-14 04:37:00,5.6193,5.61961,5.61788,5.61938,15000000.0
2009-01-14 04:38:00,5.61824,5.62012,5.61824,5.61995,7000000.0
2009-01-14 04:39:00,5.61962,5.62008,5.61877,5.6199,19000000.0
2009-01-14 04:40:00,5.61903,5.62014,5.61903,5.62002,14000000.0
2009-01-14 04:41:00,5.62071,5.62071,5.6189,5.6189,12000000.0
2009-01-14 04:42:00,5.6189,5.61932,5.61816,5.61834,11000000.0
2009-01-14 04:43:00,5.61881,5.61971,5.61775,5.61883,15000000.0
2009-01-14 04:44:00,5.61989,5.61989,5.61824,5.61921,13000000.0
2009-01-14 04:45:00,5.61755,5.61923,5.61721,5.6182,19000000.0
2009-01-14 04:46:00,5.61866,5.61875,5.61718,5.61808,14000000.0
2009-01-14 04:47:00,5.61804,5.61804,5.61726,5.61795,7000000.0
2009-01-14 04:48:00,5.61777,5.61798,5.61761,5.61775,14000000.0
2009-01-14 04:49:00,5.61835,5.61835,5.61525,5.61605,12000000.0
2009-01-14 04:50:00,5.61518,5.61562,5.614,5.61467,9000000.0
2009-01-14 04:51:00,5.6143,5.6147,5.61319,5.6147,16000000.0
2009-01-14 04:52:00,5.61356,5.61498,5.61348,5.61442,14000000.0
2009-01-14 04:53:00,5.6146,5.61519,5.61334,5.61519,12000000.0
2009-01-14 04:54:00,5.61445,5.61503,5.61365,5.61471,9000000.0
2009-01-14 04:55:00,5.6155,5.6155,5.61417,5.61468,19000000.0
2009-01-14 04:56:00,5.61411,5.61443,5.61309,5.61431,17000000.0
2009-01-14 04:57:00,5.61362,5.61439,5.61,5.61102,15000000.0
2009-01-14 04:58:00,5.61014,5.61014,5.60703,5.60703,7000000.0
2009-01-14 04:59:00,5.60652,5.60851,5.60616,5.60705,10000000.0
2009-01-14 05:00:00,5.60647,5.60713,5.60323,5.60487,19000000.0
2009-01-14 05:01:00,5.60438,5.6058,5.60371,5.6058,8000000.0
2009-01-14 05:02:00,5.60556,5.6063,5.60449,5.6063,8000000.0
2009-01-14 05:03:00,5.60653,5.60723,5.60546,5.60723,13000000.0
2009-01-14 05:04:00,5.60753,5.60784,5.6064,5.60688,16000000.0
2009-01-14 05:05:00,5.60768,5.60815,5.60597,5.60699,17000000.0
2009-01-14 05:06:00,5.60718,5.60806,5.60664,5.60766,15000000.0
2009-01-14 05:07:00,5.60688,5.608,5.60649,5.607,9000000.0
2009-01-14 05:08:00,5.60833,5.60921,5.60674,5.60822,14000000.0
2009-01-14 05:09:00,5.60811,5.61048,5.60757,5.60878,15000000.0
2009-01-14 05:10:00,5.60954,5.60975,5.60855,5.60911,13000000.0
2009-01-14 05:11:00,5.60934,5.60934,5.60607,5.60679,13000000.0
2009-01-14 05:12:00,5.60693,5.60707,5.60566,5.60616,15000000.0
2009-01-14 05:13:00,5.60627,5.60932,5.60627,5.60685,14000000.0
2009-01-14 05:14:00,5.60867,5.60871,5.6071,5.60802,13000000.0
2009-01-14 05:15:00,5.60891,5.60891,5.60698,5.60745,15000000.0
2009-01-14 05:16:00,5.60767,5.60784,5.60632,5.60671,12000000.0
2009-01-14 05:17:00,5.60603,5.60757,5.60586,5.60704,13000000.0
2009-01-14 05:18:00,5.60639,5.60662,5.60508,5.60564,14000000.0
2009-01-14 05:19:00,5.60591,5.60741,5.60587,5.60593,9000000.0
2009-01-14 05:20:00,5.607,5.60796,5.60566,5.60683,12000000.0
2009-01-14 05:21:00,5.60701,5.6071,5.60531,5.60538,9000000.0
2009-01-14 05:22:00,5.60565,5.60725,5.60565,5.60649,13000000.0
2009-01-14 05:23:00,5.60736,5.60788,5.60667,5.60696,9000000.0
2009-01-14 05:24:00,5.60829,5.60909,5.60753,5.60909,13000000.0
2009-01-14 05:25:00,5.60858,5.61128,5.60858,5.61128,10000000.0
2009-01-14 05:26:00,5.61049,5.61095,5.60982,5.60982,11000000.0
2009-01-14 05:27:00,5.61042,5.61164,5.61011,5.61015,20000000.0
2009-01-14 05:28:00,5.61122,5.61285,5.61064,5.61285,11000000.0
2009-01-14 05:29:00,5.61378,5.61378,5.61228,5.61305,8000000.0
2009-01-14 05:30:00,5.61285,5.6129,5.6109,5.61223,13000000.0
2009-01-14 05:31:00,5.61194,5.61353,5.61194,5.61216,12000000.0
2009-01-14 05:32:00,5.61332,5.61346,5.61151,5.61266,14000000.0
2009-01-14 05:33:00,5.61207,5.6125,5.61108,5.61242,10000000.0
2009-01-14 05:34:00,5.61232,5.61296,5.61094,5.61094,14000000.0
2009-01-14 05:35:00,5.61192,5.61192,5.61031,5.61185,16000000.0
2009-01-14 05:36:00,5.61087,5.61148,5.6102,5.61104,11000000.0
2009-01-14 05:37:00,5.61022,5.61101,5.61022,5.61081,14000000.0
2009-01-14 05:38:00,5.61045,5.61142,5.61045,5.61103,12000000.0
2009-01-14 05:39:00,5.61023,5.61192,5.60988,5.6117,16000000.0
2009-01-14 05:40:00,5.61203,5.61331,5.61162,5.6125,15000000.0
2009-01-14 05:41:00,5.6121,5.61353,5.61207,5.61291,11000000.0
2009-01-14 05:42:00,5.61275,5.61358,5.61203,5.61301,20000000.0
2009-01-14 05:43:00,5.61298,5.61493,5.61298,5.61398,13000000.0
2009-01-14 05:44:00,5.61382,5.61391,5.61286,5.61286,10000000.0
2009-01-14 05:45:00,5.6132,5.61347,5.6122,5.61329,9000000.0
2009-01-14 05:46:00,5.61287,5.61357,5.6114,5.61176,24000000.0
2009-01-14 05:47:00,5.61135,5.61227,5.61066,5.61093,16000000.0
2009-01-14 05:48:00,5.61115,5.61219,5.61074,5.61131,8000000.0
2009-01-14 05:49:00,5.61143,5.61272,5.61114,5.61252,7000000.0
2009-01-14 05:50:00,5.6132,5.61484,5.61305,5.61431,11000000.0
2009-01-14 05:51:00,5.61496,5.61496,5.61345,5.61408,18000000.0
2009-01-14 05:52:00,5.61328,5.61531,5.61328,5.61516,9000000.0
2009-01-14 05:53:00,5.61484,5.61533,5.6132,5.61533,15000000.0
2009-01-14 05:54:00,5.61574,5.61594,5.61434,5.61539,14000000.0
2009-01-14 05:55:00,5.61388,5.6153,5.61388,5.61461,15000000.0
2009-01-14 05:56:00,5.61462,5.61638,5.61454,5.61526,23000000.0
2009-01-14 05:57:00,5.61559,5.61617,5.61506,5.6161,17000000.0
2009-01-14 05:58:00,5.6155,5.61742,5.6155,5.61576,11000000.0
2009-01-14 05:59:00,5.61568,5.61643,5.61411,5.61469,13000000.0
2009-01-14 06:00:00,5.61444,5.61486,5.61313,5.61471,18000000.0
2009-01-14 06:01:00,5.61432,5.61458,5.61255,5.61361,9000000.0
2009-01-14 06:02:00,5.61376,5.61427,5.61241,5.61266,16000000.0
2009-01-14 06:03:00,5.61225,5.61437,5.61225,5.61437,12000000.0
2009-01-14 06:04:00,5.61422,5.61468,5.61236,5.61341,17000000.0
2009-01-14 06:05:00,5.61329,5.61329,5.61106,5.61203,11000000.0
2009-01-14 06:06:00,5.61262,5.61334,5.61172,5.6127,14000000.0
2009-01-14 06:07:00,5.61213,5.6134,5.61042,5.61104,13000000.0
2009-01-14 06:08:00,5.61203,5.61231,5.61097,5.61168,13000000.0
2009-01-14 06:09:00,5.61238,5.61306,5.60971,5.60971,11000000.0
2009-01-14 06:10:00,5.61085,5.6114,5.60968,5.61103,8000000.0
2009-01-14 06:11:00,5.61013,5.61212,5.61013,5.61087,17000000.0
2009-01-14 06:12:00,5.61217,5.61244,5.61058,5.61058,13000000.0
2009-01-14 06:13:00,5.61139,5.61271,5.61105,5.61242,13000000.0
2009-01-14 06:14:00,5.61217,5.6122,5.61109,5.61112,11000000.0
2009-01-14 06:15:00,5.61109,5.61234,5.61051,5.61051,16000000.0
2009-01-14 06:16:00,5.61188,5.61265,5.61116,5.61204,13000000.0
2009-01-14 06:17:00,5.61265,5.61478,5.61242,5.61294,18000000.0
2009-01-14 06:18:00,5.61508,5.61508,5.61327,5.61327,11000000.0
2009-01-14 06:19:00,5.61349,5.61349,5.61153,5.61153,7000000.0
2009-01-14 06:20:00,5.61133,5.61269,5.61077,5.61245,17000000.0
2009-01-14 06:21:00,5.61196,5.61239,5.61067,5.61067,13000000.0
2009-01-14 06:22:00,5.61079,5.61122,5.60976,5.60976,19000000.0
2009-01-14 06:23:00,5.61113,5.61122,5.6092,5.61029,19000000.0
2009-01-14 06:24:00,5.61081,5.61202,5.60975,5.61111,20000000.0
2009-01-14 06:25:00,5.61086,5.61134,5.60956,5.60994,8000000.0
2009-01-14 06:26:00,5.61028,5.61113,5.60962,5.61104,19000000.0
2009-01-14 06:27:00,5.61043,5.6107,5.60934,5.60965,12000000.0
2009-01-14 06:28:00,5.61096,5.61158,5.61056,5.61154,10000000.0
2009-01-14 06:29:00,5.61166,5.6117,5.6104,5.61077,10000000.0
2009-01-14 06:30:00,5.6107,5.61221,5.61046,5.61221,12000000.0
2009-01-14 06:31:00,5.61189,5.6132,5.61085,5.61255,15000000.0
2009-01-14 06:32:00,5.61319,5.6136,5.61249,5.61341,11000000.0
2009-01-14 06:33:00,5.61317,5.61395,5.61292,5.61337,13000000.0
2009-01-14 06:34:00,5.61361,5.61438,5.61282,5.61289,7000000.0
2009-01-14 06:35:00,5.6136,5.61424,5.61256,5.61271,11000000.0
2009-01-14 06:36:00,5.61347,5.61347,5.61199,5.61263,7000000.0
2009-01-14 06:37:00,5.61198,5.61263,5.61169,5.61233,9000000.0
2009-01-14 06:38:00,5.61336,5.61419,5.61263,5.61392,11000000.0
2009-01-14 06:39:00,5.61381,5.61528,5.61313,5.61394,14000000.0
2009-01-14 06:40:00,5.61357,5.61428,5.61222,5.61303,12000000.0
2009-01-14 06:41:00,5.61312,5.61312,5.61177,5.61239,17000000.0
2009-01-14 06:42:00,5.61323,5.61387,5.61217,5.61327,13000000.0
2009-01-14 06:43:00,5.61334,5.61334,5.61191,5.61252,11000000.0
2009-01-14 06:44:00,5.6127,5.61349,5.61204,5.6122,15000000.0
2009-01-14 06:45:00,5.61259,5.61306,5.61157,5.61281,10000000.0
2009-01-14 06:46:00,5.61224,5.61404,5.61155,5.61358,14000000.0
2009-01-14 06:47:00,5.6118,5.61306,5.6115,5.61306,10000000.0
2009-01-14 06:48:00,5.61305,5.61374,5.61205,5.61303,13000000.0
2009-01-14 06:49:00,5.61326,5.61376,5.6119,5.6119,15000000.0
2009-01-14 06:50:00,5.61368,5.61374,5.612,5.612,16000000.0
2009-01-14 06:51:00,5.61271,5.61419,5.61271,5.61386,14000000.0
2009-01-14 06:52:00,5.61266,5.61415,5.61266,5.61346,10000000.0
2009-01-14 06:53:00,5.61445,5.61589,5.61343,5.61589,12000000.0
2009-01-14 06:54:00,5.61546,5.61697,5.61486,5.61521,14000000.0
2009-01-14 06:55:00,5.61437,5.61566,5.61357,5.61357,18000000.0
2009-01-14 06:56:00,5.61436,5.61456,5.61365,5.61387,19000000.0
2009-01-14 06:57:00,5.6148,5.61486,5.61392,5.61451,8000000.0
2009-01-14 06:58:00,5.61492,5.61524,5.6141,5.6141,10000000.0
2009-01-14 06:59:00,5.61472,5.61481,5.61368,5.61428,17000000.0
2009-01-14 07:00:00,5.61316,5.61416,5.61288,5.61372,11000000.0
2009-01-14 07:01:00,5.61266,5.61373,5.612,5.61369,11000000.0
2009-01-14 07:02:00,5.61317,5.61317,5.61185,5.61225,13000000.0
2009-01-14 07:03:00,5.61286,5.61404,5.61177,5.61296,12000000.0
2009-01-14 07:04:00,5.61255,5.61359,5.61138,5.61138,18000000.0
2009-01-14 07:05:00,5.613,5.61382,5.61216,5.61294,12000000.0
2009-01-14 07:06:00,5.61211,5.61285,5.61144,5.61218,15000000.0
2009-01-14 07:07:00,5.61166,5.61195,5.61059,5.61059,11000000.0
2009-01-14 07:08:00,5.61118,5.61162,5.61026,5.61026,9000000.0
2009-01-14 07:09:00,5.6113,5.61147,5.60976,5.61045,15000000.0
2009-01-14 07:10:00,5.61062,5.6111,5.60957,5.6105,19000000.0
2009-01-14 07:11:00,5.61,5.61,5.60785,5.60785,9000000.0
2009-01-14 07:12:00,5.60826,5.60957,5.60806,5.60856,12000000.0
2009-01-14 07:13:00,5.60885,5.61009,5.6081,5.61009,19000000.0
2009-01-14 07:14:00,5.61075,5.61084,5.60861,5.60861,8000000.0
2009-01-14 07:15:00,5.60875,5.60887,5.60633,5.60784,16000000.0
2009-01-14 07:16:00,5.60818,5.60952,5.60686,5.6075,18000000.0
2009-01-14 07:17:00,5.60738,5.60798,5.60652,5.6071,22000000.0
2009-01-14 07:18:00,5.60793,5.60974,5.6068,5.60735,16000000.0
2009-01-14 07:19:00,5.60848,5.60939,5.60773,5.60782,17000000.0
2009-01-14 07:20:00,5.60828,5.60925,5.60749,5.60843,14000000.0
2009-01-14 07:21:00,5.60772,5.6087,5.60691,5.60745,16000000.0
2009-01-14 07:22:00,5.60617,5.60724,5.6055,5.60724,14000000.0
2009-01-14 07:23:00,5.60795,5.60795,5.60586,5.60586,17000000.0
2009-01-14 07:24:00,5.60597,5.60709,5.60577,5.60602,9000000.0
2009-01-14 07:25:00,5.60582,5.60704,5.60569,5.60595,13000000.0
2009-01-14 07:26:00,5.60756,5.60795,5.60593,5.60661,13000000.0
2009-01-14 07:27:00,5.60764,5.60846,5.60743,5.60833,7000000.0
2009-01-14 07:28:00,5.60798,5.6088,5.60627,5.60694,18000000.0
2009-01-14 07:29:00,5.60671,5.60729,5.60601,5.60705,8000000.0
2009-01-14 07:30:00,5.60654,5.6075,5.6055,5.60595,16000000.0
2009-01-14 07:31:00,5.6066,5.60708,5.60563,5.60708,15000000.0
2009-01-14 07:32:00,5.60673,5.60693,5.60529,5.60663,13000000.0
2009-01-14 07:33:00,5.60641,5.60671,5.60525,5.60564,8000000.0
2009-01-14 07:34:00,5.60589,5.60625,5.60401,5.60401,11000000.0
2009-01-14 07:35:00,5.60423,5.60423,5.60154,5.60257,16000000.0
2009-01-14 07:36:00,5.60217,5.60343,5.60217,5.60293,11000000.0
2009-01-14 07:37:00,5.60327,5.60438,5.60317,5.60405,17000000.0
2009-01-14 07:38:00,5.60558,5.6062,5.60417,5.60535,9000000.0
2009-01-14 07:39:00,5.6064,5.6064,5.60429,5.60485,12000000.0
2009-01-14 07:40:00,5.60504,5.60587,5.60353,5.60564,14000000.0
2009-01-14 07:41:00,5.60483,5.60583,5.60352,5.60484,14000000.0
2009-01-14 07:42:00,5.60486,5.60762,5.60453,5.60762,8000000.0
2009-01-14 07:43:00,5.60753,5.60814,5.60574,5.60617,15000000.0
2009-01-14 07:44:00,5.60482,5.60651,5.60345,5.6047,13000000.0
2009-01-14 07:45:00,5.60519,5.60765,5.60507,5.60691,19000000.0
2009-01-14 07:46:00,5.60859,5.60859,5.60525,5.60555,11000000.0
2009-01-14 07:47:00,5.60528,5.60616,5.60434,5.60546,16000000.0
2009-01-14 07:48:00,5.60504,5.60575,5.6041,5.6041,9000000.0
2009-01-14 07:49:00,5.60479,5.60523,5.6042,5.6042,11000000.0
2009-01-14 07:50:00,5.6036,5.6054,5.6036,5.60535,11000000.0
2009-01-14 07:51:00,5.6058,5.60701,5.60466,5.60701,13000000.0
2009-01-14 07:52:00,5.60715,5.60743,5.60582,5.6068,14000000.0
2009-01-14 07:53:00,5.6058,5.60631,5.60482,5.6058,10000000.0
2009-01-14 07:54:00,5.60624,5.60686,5.60516,5.60516,17000000.0
2009-01-14 07:55:00,5.6052,5.6052,5.60092,5.6019,10000000.0
2009-01-14 07:56:00,5.60087,5.60119,5.59969,5.59991,11000000.0
2009-01-14 07:57:00,5.60028,5.60211,5.60028,5.6015,11000000.0
2009-01-14 07:58:00,5.60186,5.60313,5.6007,5.60313,24000000.0
2009-01-14 07:59:00,5.60323,5.60403,5.60233,5.60368,11000000.0
2009-01-14 08:00:00,5.60231,5.6037,5.60016,5.6028,14000000.0
2009-01-14 08:01:00,5.60252,5.60271,5.60028,5.60028,15000000.0
2009-01-14 08:02:00,5.60159,5.60159,5.59788,5.5981,16000000.0
2009-01-14 08:03:00,5.5976,5.59886,5.59692,5.59783,10000000.0
2009-01-14 08:04:00,5.59864,5.59864,5.59418,5.59418,13000000.0
2009-01-14 08:05:00,5.59489,5.59499,5.59358,5.5949,18000000.0
2009-01-14 08:06:00,5.59605,5.59758,5.59448,5.59696,14000000.0
2009-01-14 08:07:00,5.59695,5.59695,5.5943,5.5943,11000000.0
2009-01-14 08:08:00,5.59411,5.59467,5.5914,5.59228,19000000.0
2009-01-14 08:09:00,5.59353,5.59446,5.59253,5.59446,9000000.0
2009-01-14 08:10:00,5.59567,5.59574,5.59308,5.59308,8000000.0
2009-01-14 08:11:00,5.59291,5.59338,5.59111,5.59273,16000000.0
2009-01-14 08:12:00,5.59325,5.59325,5.59045,5.59166,16000000.0
2009-01-14 08:13:00,5.59291,5.59291,5.59089,5.59089,15000000.0
2009-01-14 08:14:00,5.59158,5.59331,5.59026,5.59168,15000000.0
2009-01-14 08:15:00,5.59272,5.59325,5.59173,5.59228,14000000.0
2009-01-14 08:16:00,5.59177,5.59465,5.59177,5.59392,14000000.0
2009-01-14 08:17:00,5.59415,5.59696,5.59415,5.59574,15000000.0
2009-01-14 08:18:00,5.59578,5.59594,5.59428,5.59432,11000000.0
2009-01-14 08:19:00,5.59459,5.59563,5.5934,5.59365,16000000.0
2009-01-14 08:20:00,5.5955,5.59725,5.59497,5.59725,17000000.0
2009-01-14 08:21:00,5.59789,5.59845,5.59595,5.5963,15000000.0
2009-01-14 08:22:00,5.59647,5.59896,5.59647,5.59896,8000000.0
2009-01-14 08:23:00,5.5985,5.59949,5.59674,5.59674,15000000.0
2009-01-14 08:24:00,5.59735,5.59788,5.59556,5.59589,8000000.0
2009-01-14 08:25:00,5.59576,5.59617,5.59335,5.59434,17000000.0
2009-01-14 08:26:00,5.59529,5.59753,5.59435,5.59699,14000000.0
2009-01-14 08:27:00,5.59818,5.60115,5.59818,5.60115,9000000.0
2009-01-14 08:28:00,5.5999,5.60141,5.59925,5.59925,11000000.0
2009-01-14 08:29:00,5.59827,5.6006,5.59827,5.59966,15000000.0
2009-01-14 08:30:00,5.60048,5.60227,5.60004,5.60004,10000000.0
2009-01-14 08:31:00,5.60085,5.60177,5.59954,5.60053,17000000.0
2009-01-14 08:32:00,5.59948,5.60129,5.59939,5.60057,20000000.0
2009-01-14 08:33:00,5.59944,5.6011,5.59932,5.60011,7000000.0
2009-01-14 08:34:00,5.60007,5.6007,5.5986,5.5986,8000000.0
2009-01-14 08:35:00,5.59986,5.60024,5.59839,5.59919,19000000.0
2009-01-14 08:36:00,5.59939,5.60156,5.59939,5.60093,14000000.0
2009-01-14 08:37:00,5.60306,5.60399,5.60138,5.60192,12000000.0
2009-01-14 08:38:00,5.60168,5.60296,5.60083,5.60133,13000000.0
2009-01-14 08:39:00,5.60053,5.60108,5.59905,5.60108,14000000.0
2009-01-14 08:40:00,5.6015,5.60512,5.60034,5.60442,12000000.0
2009-01-14 08:41:00,5.60479,5.60492,5.60315,5.60368,11000000.0
2009-01-14 08:42:00,5.60379,5.60379,5.60126,5.60223,18000000.0
2009-01-14 08:43:00,5.60313,5.60405,5.60256,5.60374,8000000.0
2009-01-14 08:44:00,5.60444,5.60609,5.6038,5.60414,12000000.0
2009-01-14 08:45:00,5.60317,5.60465,5.60299,5.60357,20000000.0
2009-01-14 08:46:00,5.60185,5.60369,5.60185,5.60263,10000000.0
2009-01-14 08:47:00,5.60286,5.60289,5.6011,5.60196,13000000.0
2009-01-14 08:48:00,5.6022,5.60271,5.5994,5.5994,16000000.0
2009-01-14 08:49:00,5.5987,5.60016,5.59753,5.59753,9000000.0
2009-01-14 08:50:00,5.59881,5.59888,5.59711,5.59764,17000000.0
2009-01-14 08:51:00,5.59809,5.59871,5.59728,5.59793,8000000.0
2009-01-14 08:52:00,5.597,5.5971,5.59342,5.59475,20000000.0
2009-01-14 08:53:00,5.59347,5.59688,5.59347,5.59688,16000000.0
2009-01-14 08:54:00,5.59637,5.5977,5.59528,5.5977,15000000.0
2009-01-14 08:55:00,5.59672,5.59899,5.59672,5.59899,12000000.0
2009-01-14 08:56:00,5.59824,5.59882,5.59692,5.59692,14000000.0
2009-01-14 08:57:00,5.59723,5.59792,5.59594,5.59681,14000000.0
2009-01-14 08:58:00,5.59694,5.59742,5.59485,5.5963,15000000.0
2009-01-14 08:59:00,5.596,5.59737,5.59532,5.59532,15000000.0
2009-01-14 09:00:00,5.59489,5.59697,5.59489,5.59638,14000000.0
2009-01-14 09:01:00,5.59664,5.60012,5.59633,5.60012,14000000.0
2009-01-14 09:02:00,5.60122,5.60122,5.59852,5.59974,17000000.0
2009-01-14 09:03:00,5.59988,5.60138,5.59852,5.60069,16000000.0
2009-01-14 09:04:00,5.60064,5.60092,5.59825,5.59825,10000000.0
2009-01-14 09:05:00,5.59855,5.59982,5.59628,5.59739,14000000.0
2009-01-14 09:06:00,5.5982,5.59839,5.59635,5.59698,14000000.0
2009-01-14 09:07:00,5.59673,5.59916,5.59673,5.59799,9000000.0
2009-01-14 09:08:00,5.59877,5.59952,5.59795,5.59872,17000000.0
2009-01-14 09:09:00,5.59899,5.59986,5.59837,5.59884,9000000.0
2009-01-14 09:10:00,5.59953,5.60357,5.59953,5.60357,12000000.0
2009-01-14 09:11:00,5.60312,5.60425,5.6015,5.6015,15000000.0
2009-01-14 09:12:00,5.60262,5.60304,5.60097,5.60245,14000000.0
2009-01-14 09:13:00,5.60264,5.60341,5.60134,5.60227,12000000.0
2009-01-14 09:14:00,5.60262,5.60429,5.60202,5.60429,13000000.0
2009-01-14 09:15:00,5.60383,5.60537,5.60336,5.60506,13000000.0
2009-01-14 09:16:00,5.60544,5.60678,5.60476,5.60558,10000000.0
2009-01-14 09:17:00,5.60577,5.60887,5.60479,5.60887,14000000.0
2009-01-14 09:18:00,5.60996,5.61004,5.60821,5.60988,16000000.0
2009-01-14 09:19:00,5.60911,5.61132,5.60883,5.6103,14000000.0
2009-01-14 09:20:00,5.61018,5.61151,5.60854,5.61151,11000000.0
2009-01-14 09:21:00,5.61057,5.61086,5.6085,5.61029,11000000.0
2009-01-14 09:22:00,5.61033,5.61033,5.60714,5.60812,18000000.0
2009-01-14 09:23:00,5.60695,5.60861,5.60642,5.60748,18000000.0
2009-01-14 09:24:00,5.60558,5.60723,5.60306,5.60585,18000000.0
2009-01-14 09:25:00,5.60529,5.60756,5.60524,5.60688,13000000.0
2009-01-14 09:26:00,5.60591,5.60934,5.60568,5.60874,13000000.0
2009-01-14 09:27:00,5.61022,5.61117,5.60835,5.60835,11000000.0
2009-01-14 09:28:00,5.60867,5.61029,5.60601,5.60665,12000000.0
2009-01-14 09:29:00,5.60793,5.61108,5.60761,5.61026,16000000.0
2009-01-14 09:30:00,5.61107,5.61107,5.60712,5.60712,11000000.0
2009-01-14 09:31:00,5.6073,5.6084,5.60584,5.60718,13000000.0
2009-01-14 09:32:00,5.60492,5.60633,5.60407,5.60525,14000000.0
2009-01-14 09:33:00,5.60435,5.60452,5.60166,5.60215,16000000.0
2009-01-14 09:34:00,5.60339,5.60404,5.60221,5.60289,13000000.0
2009-01-14 09:35:00,5.60375,5.60393,5.60248,5.60393,9000000.0
2009-01-14 09:36:00,5.60387,5.60419,5.6025,5.60309,7000000.0
2009-01-14 09:37:00,5.6042,5.60547,5.60306,5.60547,14000000.0
2009-01-14 09:38:00,5.60518,5.60558,5.60347,5.60389,18000000.0
2009-01-14 09:39:00,5.60385,5.60431,5.60201,5.6037,15000000.0
2009-01-14 09:40:00,5.60346,5.60364,5.60163,5.60163,10000000.0
2009-01-14 09:41:00,5.60283,5.60428,5.60189,5.60283,14000000.0
2009-01-14 09:42:00,5.60319,5.60432,5.60217,5.60338,18000000.0
2009-01-14 09:43:00,5.60078,5.60122,5.5983,5.5983,9000000.0
2009-01-14 09:44:00,5.59662,5.59849,5.59592,5.59746,10000000.0
2009-01-14 09:45:00,5.59834,5.59871,5.59654,5.59716,10000000.0
2009-01-14 09:46:00,5.59628,5.59628,5.59088,5.59131,14000000.0
2009-01-14 09:47:00,5.58964,5.59237,5.58938,5.59237,11000000.0
2009-01-14 09:48:00,5.59283,5.593,5.59151,5.59209,10000000.0
2009-01-14 09:49:00,5.59153,5.59153,5.58699,5.58834,13000000.0
2009-01-14 09:50:00,5.58876,5.5888,5.58485,5.58731,12000000.0
2009-01-14 09:51:00,5.58646,5.58846,5.58485,5.58787,18000000.0
2009-01-14 09:52:00,5.58827,5.59126,5.58827,5.59126,12000000.0
2009-01-14 09:53:00,5.58998,5.59153,5.5896,5.58994,18000000.0
2009-01-14 09:54:00,5.59051,5.59106,5.58908,5.59015,13000000.0
2009-01-14 09:55:00,5.59223,5.59358,5.59144,5.59291,14000000.0
2009-01-14 09:56:00,5.59158,5.59245,5.58936,5.58954,16000000.0
2009-01-14 09:57:00,5.58997,5.5902,5.58648,5.58794,17000000.0
2009-01-14 09:58:00,5.58892,5.59153,5.588,5.588,18000000.0
2009-01-14 09:59:00,5.59036,5.59177,5.58952,5.59148,7000000.0
2009-01-14 10:00:00,5.59337,5.59439,5.59184,5.5926,13000000.0
2009-01-14 10:01:00,5.59309,5.59528,5.59056,5.59463,15000000.0
2009-01-14 10:02:00,5.59428,5.59555,5.59362,5.59555,10000000.0
2009-01-14 10:03:00,5.59514,5.59632,5.59351,5.59632,15000000.0
2009-01-14 10:04:00,5.59675,5.5985,5.59585,5.59724,13000000.0
2009-01-14 10:05:00,5.59613,5.59645,5.59367,5.59527,16000000.0
2009-01-14 10:06:00,5.59456,5.59464,5.59162,5.59459,16000000.0
2009-01-14 10:07:00,5.59501,5.59711,5.59417,5.59637,24000000.0
2009-01-14 10:08:00,5.59641,5.59641,5.59404,5.59558,13000000.0
2009-01-14 10:09:00,5.59614,5.59623,5.59358,5.59433,17000000.0
2009-01-14 10:10:00,5.59376,5.59376,5.59036,5.59249,14000000.0
2009-01-14 10:11:00,5.59378,5.59464,5.59283,5.59459,14000000.0
2009-01-14 10:12:00,5.5953,5.59548,5.59258,5.59301,9000000.0
2009-01-14 10:13:00,5.59411,5.59549,5.59317,5.59549,13000000.0
2009-01-14 10:14:00,5.59586,5.59749,5.59499,5.59749,10000000.0
2009-01-14 10:15:00,5.59467,5.59644,5.59281,5.59449,19000000.0
2009-01-14 10:16:00,5.59646,5.5994,5.59424,5.5994,11000000.0
2009-01-14 10:17:00,5.59825,5.59938,5.59599,5.59688,13000000.0
2009-01-14 10:18:00,5.59559,5.59624,5.59382,5.59624,21000000.0
2009-01-14 10:19:00,5.59643,5.59726,5.59557,5.59573,12000000.0
2009-01-14 10:20:00,5.59657,5.59709,5.5943,5.59496,8000000.0
2009-01-14 10:21:00,5.59542,5.59542,5.59189,5.59189,17000000.0
2009-01-14 10:22:00,5.59253,5.59304,5.59052,5.59259,15000000.0
2009-01-14 10:23:00,5.58936,5.591,5.58801,5.58925,11000000.0
2009-01-14 10:24:00,5.5876,5.58959,5.58695,5.58893,13000000.0
2009-01-14 10:25:00,5.58583,5.58697,5.58223,5.58404,14000000.0
2009-01-14 10:26:00,5.58182,5.58338,5.58115,5.58338,10000000.0
2009-01-14 10:27:00,5.58484,5.5862,5.58441,5.58534,9000000.0
2009-01-14 10:28:00,5.58734,5.58867,5.58586,5.58586,11000000.0
2009-01-14 10:29:00,5.58608,5.59081,5.58608,5.59012,19000000.0
2009-01-14 10:30:00,5.58891,5.59076,5.58859,5.59068,11000000.0
2009-01-14 10:31:00,5.58948,5.59016,5.58756,5.58825,15000000.0
2009-01-14 10:32:00,5.58818,5.58925,5.58686,5.58802,9000000.0
2009-01-14 10:33:00,5.59014,5.59139,5.58871,5.59089,16000000.0
2009-01-14 10:34:00,5.59076,5.59261,5.58998,5.59171,11000000.0
2009-01-14 10:35:00,5.59079,5.59866,5.59079,5.59866,9000000.0
2009-01-14 10:36:00,5.59949,5.60182,5.59803,5.60119,13000000.0
2009-01-14 10:37:00,5.60246,5.60623,5.6003,5.60451,14000000.0
2009-01-14 10:38:00,5.60353,5.60554,5.60316,5.60469,7000000.0
2009-01-14 10:39:00,5.60546,5.60775,5.60383,5.60471,12000000.0
2009-01-14 10:40:00,5.60818,5.61223,5.60725,5.60927,17000000.0
2009-01-14 10:41:00,5.61256,5.62027,5.61077,5.62027,15000000.0
2009-01-14 10:42:00,5.61894,5.62044,5.6159,5.6161,13000000.0
2009-01-14 10:43:00,5.61509,5.61865,5.61423,5.61865,15000000.0
2009-01-14 10:44:00,5.6195,5.62475,5.61833,5.62279,11000000.0
2009-01-14 10:45:00,5.62505,5.62982,5.62307,5.62971,17000000.0
2009-01-14 10:46:00,5.63173,5.63421,5.63157,5.63234,9000000.0
2009-01-14 10:47:00,5.62816,5.63168,5.62698,5.62848,9000000.0
2009-01-14 10:48:00,5.62682,5.62826,5.62551,5.62673,11000000.0
2009-01-14 10:49:00,5.62783,5.62999,5.62657,5.62953,11000000.0
2009-01-14 10:50:00,5.63023,5.63023,5.62694,5.62885,16000000.0
2009-01-14 10:51:00,5.62803,5.62967,5.62495,5.62739,21000000.0
2009-01-14 10:52:00,5.62588,5.62685,5.62403,5.62458,8000000.0
2009-01-14 10:53:00,5.62555,5.62609,5.62323,5.62602,12000000.0
2009-01-14 10:54:00,5.62576,5.62576,5.62309,5.62358,16000000.0
2009-01-14 10:55:00,5.62422,5.62446,5.62182,5.62182,13000000.0
2009-01-14 10:56:00,5.62393,5.62393,5.62038,5.62315,16000000.0
2009-01-14 10:57:00,5.62285,5.62471,5.62193,5.62465,10000000.0
2009-01-14 10:58:00,5.62451,5.62518,5.62259,5.62387,12000000.0
2009-01-14 10:59:00,5.6242,5.62636,5.62354,5.62636,11000000.0
2009-01-14 11:00:00,5.62752,5.63457,5.62747,5.63457,13000000.0
2009-01-14 11:01:00,5.63432,5.63839,5.63379,5.63651,9000000.0
2009-01-14 11:02:00,5.63833,5.639,5.63625,5.6384,8000000.0
2009-01-14 11:03:00,5.63924,5.63924,5.63561,5.6365,10000000.0
2009-01-14 11:04:00,5.63561,5.63561,5.63192,5.63383,12000000.0
2009-01-14 11:05:00,5.63117,5.63661,5.63105,5.63558,11000000.0
2009-01-14 11:06:00,5.63658,5.63807,5.63454,5.6378,8000000.0
2009-01-14 11:07:00,5.63743,5.63752,5.63346,5.63366,14000000.0
2009-01-14 11:08:00,5.63365,5.63365,5.62713,5.62904,18000000.0
2009-01-14 11:09:00,5.62857,5.63163,5.62726,5.63132,15000000.0
2009-01-14 11:10:00,5.63242,5.63304,5.62955,5.63096,12000000.0
2009-01-14 11:11:00,5.63038,5.63038,5.62686,5.62686,11000000.0
2009-01-14 11:12:00,5.62611,5.62893,5.62551,5.62855,8000000.0
2009-01-14 11:13:00,5.63035,5.63035,5.62736,5.62746,15000000.0
2009-01-14 11:14:00,5.62806,5.62826,5.62545,5.62748,13000000.0
2009-01-14 11:15:00,5.62812,5.62945,5.62717,5.62912,20000000.0
2009-01-14 11:16:00,5.62987,5.6309,5.62734,5.6309,15000000.0
2009-01-14 11:17:00,5.63047,5.63047,5.62566,5.62679,18000000.0
2009-01-14 11:18:00,5.62516,5.62597,5.62224,5.62396,20000000.0
2009-01-14 11:19:00,5.62419,5.62509,5.62233,5.62461,13000000.0
2009-01-14 11:20:00,5.62466,5.62489,5.62274,5.62297,20000000.0
2009-01-14 11:21:00,5.62597,5.62706,5.62418,5.62576,18000000.0
2009-01-14 11:22:00,5.62481,5.62481,5.61972,5.62055,18000000.0
2009-01-14 11:23:00,5.62007,5.62032,5.61719,5.61884,13000000.0
2009-01-14 11:24:00,5.61714,5.61872,5.61574,5.61574,9000000.0
2009-01-14 11:25:00,5.61574,5.61966,5.61558,5.61966,8000000.0
2009-01-14 11:26:00,5.62061,5.62061,5.61756,5.61756,8000000.0
2009-01-14 11:27:00,5.61967,5.62022,5.61865,5.62014,7000000.0
2009-01-14 11:28:00,5.62072,5.62072,5.61876,5.61981,14000000.0
2009-01-14 11:29:00,5.619,5.6206,5.61798,5.62012,16000000.0
2009-01-14 11:30:00,5.62168,5.62437,5.62168,5.62437,7000000.0
2009-01-14 11:31:00,5.62653,5.62967,5.62482,5.62967,15000000.0
2009-01-14 11:32:00,5.63044,5.63388,5.62995,5.63236,10000000.0
2009-01-14 11:33:00,5.63494,5.63646,5.63309,5.63522,8000000.0
2009-01-14 11:34:00,5.63429,5.63521,5.63254,5.63254,11000000.0
2009-01-14 11:35:00,5.63187,5.63397,5.63075,5.63388,15000000.0
2009-01-14 11:36:00,5.63348,5.63603,5.63233,5.63561,14000000.0
2009-01-14 11:37:00,5.63723,5.63879,5.63533,5.63533,11000000.0
2009-01-14 11:38:00,5.63795,5.64193,5.63698,5.63833,12000000.0
2009-01-14 11:39:00,5.63785,5.63873,5.63329,5.6341,13000000.0
2009-01-14 11:40:00,5.6312,5.63194,5.62955,5.63194,8000000.0
2009-01-14 11:41:00,5.63162,5.6328,5.62754,5.62754,13000000.0
2009-01-14 11:42:00,5.62789,5.62817,5.62484,5.62632,18000000.0
2009-01-14 11:43:00,5.62433,5.62605,5.62023,5.6223,13000000.0
2009-01-14 11:44:00,5.62345,5.62785,5.61978,5.62785,14000000.0
2009-01-14 11:45:00,5.62829,5.62856,5.62512,5.62604,12000000.0
2009-01-14 11:46:00,5.62754,5.6294,5.62424,5.62864,14000000.0
2009-01-14 11:47:00,5.62842,5.62943,5.62559,5.62716,15000000.0
2009-01-14 11:48:00,5.62506,5.62584,5.62259,5.62259,9000000.0
2009-01-14 11:49:00,5.62125,5.62429,5.62039,5.62382,14000000.0
2009-01-14 11:50:00,5.62352,5.62833,5.623,5.62833,17000000.0
2009-01-14 11:51:00,5.627,5.63347,5.627,5.63347,15000000.0
2009-01-14 11:52:00,5.63425,5.63425,5.62873,5.63123,15000000.0
2009-01-14 11:53:00,5.62986,5.63266,5.62829,5.63102,14000000.0
2009-01-14 11:54:00,5.63033,5.6321,5.62992,5.63186,9000000.0
2009-01-14 11:55:00,5.63327,5.63327,5.62929,5.63125,11000000.0
2009-01-14 11:56:00,5.63003,5.63137,5.62808,5.62898,13000000.0
2009-01-14 11:57:00,5.62905,5.62979,5.62818,5.62837,13000000.0
2009-01-14 11:58:00,5.63165,5.63367,5.63045,5.63228,12000000.0
2009-01-14 11:59:00,5.63201,5.63668,5.63086,5.63668,12000000.0
2009-01-14 12:00:00,5.63588,5.63771,5.63257,5.63281,12000000.0
2009-01-14 12:01:00,5.63187,5.63245,5.62875,5.62875,22000000.0
2009-01-14 12:02:00,5.62934,5.62934,5.62434,5.62434,10000000.0
2009-01-14 12:03:00,5.62308,5.62726,5.61993,5.62181,18000000.0
2009-01-14 12:04:00,5.61971,5.62169,5.61772,5.62169,12000000.0
2009-01-14 12:05:00,5.62202,5.62379,5.62139,5.62379,15000000.0
2009-01-14 12:06:00,5.62389,5.62396,5.62114,5.62351,14000000.0
2009-01-14 12:07:00,5.62198,5.62311,5.61953,5.61953,15000000.0
2009-01-14 12:08:00,5.61858,5.62262,5.61858,5.6214,19000000.0
2009-01-14 12:09:00,5.62108,5.62257,5.6204,5.62195,12000000.0
2009-01-14 12:10:00,5.62216,5.6231,5.62107,5.62151,23000000.0
2009-01-14 12:11:00,5.62267,5.62443,5.6217,5.62323,21000000.0
2009-01-14 12:12:00,5.62323,5.62546,5.62323,5.62338,9000000.0
2009-01-14 12:13:00,5.62408,5.62618,5.62254,5.62415,13000000.0
2009-01-14 12:14:00,5.62438,5.62566,5.62249,5.62548,15000000.0
2009-01-14 12:15:00,5.62297,5.62514,5.62297,5.62494,14000000.0
2009-01-14 12:16:00,5.62429,5.62551,5.62171,5.62233,16000000.0
2009-01-14 12:17:00,5.62197,5.62401,5.62008,5.62386,13000000.0
2009-01-14 12:18:00,5.6237,5.62451,5.62255,5.62358,9000000.0
2009-01-14 12:19:00,5.62406,5.62586,5.62307,5.62541,10000000.0
2009-01-14 12:20:00,5.62646,5.62663,5.62463,5.62588,7000000.0
2009-01-14 12:21:00,5.62519,5.62542,5.62212,5.6243,13000000.0
2009-01-14 12:22:00,5.62429,5.6243,5.62269,5.62269,10000000.0
2009-01-14 12:23:00,5.62367,5.62402,5.62246,5.62256,10000000.0
2009-01-14 12:24:00,5.62175,5.62402,5.6215,5.62177,12000000.0
2009-01-14 12:25:00,5.62184,5.62344,5.62149,5.62225,12000000.0
2009-01-14 12:26:00,5.62081,5.62199,5.62036,5.62139,20000000.0
2009-01-14 12:27:00,5.62136,5.62256,5.62102,5.62158,12000000.0
2009-01-14 12:28:00,5.62255,5.62327,5.62158,5.62267,14000000.0
2009-01-14 12:29:00,5.6221,5.62451,5.6221,5.62435,10000000.0
2009-01-14 12:30:00,5.6231,5.62454,5.62195,5.62274,19000000.0
2009-01-14 12:31:00,5.62163,5.62203,5.61982,5.62146,11000000.0
2009-01-14 12:32:00,5.62122,5.62232,5.62054,5.62232,10000000.0
2009-01-14 12:33:00,5.6212,5.62264,5.61913,5.62021,15000000.0
2009-01-14 12:34:00,5.61746,5.61956,5.61394,5.6159,16000000.0
2009-01-14 12:35:00,5.61429,5.617,5.61279,5.617,10000000.0
2009-01-14 12:36:00,5.61593,5.62192,5.61532,5.62192,11000000.0
2009-01-14 12:37:00,5.62199,5.62199,5.61874,5.61892,10000000.0
2009-01-14 12:38:00,5.61926,5.6205,5.61828,5.61842,14000000.0
2009-01-14 12:39:00,5.61888,5.61932,5.61779,5.61926,14000000.0
2009-01-14 12:40:00,5.61987,5.62091,5.6193,5.61989,11000000.0
2009-01-14 12:41:00,5.62111,5.62111,5.61877,5.62006,12000000.0
2009-01-14 12:42:00,5.61992,5.62116,5.61843,5.62066,14000000.0
2009-01-14 12:43:00,5.62055,5.62087,5.61883,5.61901,15000000.0
2009-01-14 12:44:00,5.62092,5.62157,5.61973,5.61973,16000000.0
2009-01-14 12:45:00,5.62019,5.62217,5.61978,5.62211,10000000.0
2009-01-14 12:46:00,5.62195,5.62195,5.6201,5.6212,12000000.0
2009-01-14 12:47:00,5.62288,5.62448,5.62099,5.62146,13000000.0
2009-01-14 12:48:00,5.62337,5.62402,5.61972,5.62087,12000000.0
2009-01-14 12:49:00,5.62146,5.6244,5.62048,5.6235,14000000.0
2009-01-14 12:50:00,5.62435,5.62435,5.62227,5.62254,9000000.0
2009-01-14 12:51:00,5.62394,5.62409,5.62251,5.62273,10000000.0
2009-01-14 12:52:00,5.62345,5.62377,5.62194,5.62318,22000000.0
2009-01-14 12:53:00,5.6223,5.62237,5.61964,5.62083,14000000.0
2009-01-14 12:54:00,5.62095,5.62103,5.61896,5.62012,13000000.0
2009-01-14 12:55:00,5.62132,5.62236,5.61899,5.62037,21000000.0
2009-01-14 12:56:00,5.6194,5.6205,5.6158,5.61879,18000000.0
2009-01-14 12:57:00,5.61821,5.61865,5.61734,5.61807,7000000.0
2009-01-14 12:58:00,5.61827,5.61841,5.61579,5.61751,12000000.0
2009-01-14 12:59:00,5.61513,5.6167,5.61513,5.61591,18000000.0
2009-01-14 13:00:00,5.61791,5.61791,5.61543,5.61588,14000000.0
2009-01-14 13:01:00,5.61659,5.61839,5.61659,5.61836,11000000.0
2009-01-14 13:02:00,5.6192,5.6209,5.61784,5.62053,15000000.0
2009-01-14 13:03:00,5.61959,5.61988,5.61587,5.61587,15000000.0
2009-01-14 13:04:00,5.61724,5.61909,5.6155,5.61866,16000000.0
2009-01-14 13:05:00,5.61903,5.61953,5.61781,5.61781,9000000.0
2009-01-14 13:06:00,5.61821,5.62013,5.61821,5.62003,13000000.0
2009-01-14 13:07:00,5.61975,5.62011,5.61776,5.61818,13000000.0
2009-01-14 13:08:00,5.61837,5.61889,5.61566,5.61698,10000000.0
2009-01-14 13:09:00,5.61642,5.61705,5.61459,5.61506,15000000.0
2009-01-14 13:10:00,5.6148,5.6151,5.61318,5.61456,12000000.0
2009-01-14 13:11:00,5.61554,5.61554,5.61447,5.61525,12000000.0
2009-01-14 13:12:00,5.61549,5.61549,5.61319,5.61405,12000000.0
2009-01-14 13:13:00,5.61392,5.61876,5.61385,5.61876,11000000.0
2009-01-14 13:14:00,5.61762,5.61939,5.61748,5.61939,9000000.0
2009-01-14 13:15:00,5.61777,5.61849,5.61654,5.61773,15000000.0
2009-01-14 13:16:00,5.6166,5.61892,5.6166,5.61704,15000000.0
2009-01-14 13:17:00,5.61713,5.61722,5.61439,5.61722,17000000.0
2009-01-14 13:18:00,5.61844,5.61844,5.61537,5.61625,15000000.0
2009-01-14 13:19:00,5.61463,5.61715,5.61463,5.61715,15000000.0
2009-01-14 13:20:00,5.61799,5.61832,5.61573,5.61579,19000000.0
2009-01-14 13:21:00,5.61695,5.61695,5.61487,5.61518,10000000.0
2009-01-14 13:22:00,5.61678,5.61681,5.6155,5.61635,8000000.0
2009-01-14 13:23:00,5.61679,5.61692,5.61492,5.61529,15000000.0
2009-01-14 13:24:00,5.61624,5.617,5.6155,5.61683,11000000.0
2009-01-14 13:25:00,5.61615,5.61987,5.61615,5.61987,9000000.0
2009-01-14 13:26:00,5.62012,5.62241,5.61962,5.62093,8000000.0
2009-01-14 13:27:00,5.6214,5.62286,5.62035,5.62281,15000000.0
2009-01-14 13:28:00,5.6221,5.6221,5.61834,5.61917,17000000.0
2009-01-14 13:29:00,5.61946,5.62218,5.61911,5.6209,11000000.0
2009-01-14 13:30:00,5.62147,5.62225,5.62033,5.62102,21000000.0
2009-01-14 13:31:00,5.62158,5.62264,5.62094,5.6219,11000000.0
2009-01-14 13:32:00,5.62212,5.62252,5.6208,5.62252,10000000.0
2009-01-14 13:33:00,5.62328,5.62353,5.62166,5.62173,8000000.0
2009-01-14 13:34:00,5.62421,5.62613,5.62182,5.62452,15000000.0
2009-01-14 13:35:00,5.62643,5.62687,5.62356,5.62513,13000000.0
2009-01-14 13:36:00,5.62325,5.62475,5.62277,5.62362,11000000.0
2009-01-14 13:37:00,5.62324,5.62467,5.62324,5.62363,8000000.0
2009-01-14 13:38:00,5.62507,5.62571,5.6238,5.6252,13000000.0
2009-01-14 13:39:00,5.62297,5.62365,5.62084,5.62084,7000000.0
2009-01-14 13:40:00,5.62256,5.62256,5.621,5.621,12000000.0
2009-01-14 13:41:00,5.62172,5.62528,5.62172,5.62341,15000000.0
2009-01-14 13:42:00,5.62558,5.62558,5.62266,5.62354,22000000.0
2009-01-14 13:43:00,5.62465,5.62655,5.62422,5.62553,13000000.0
2009-01-14 13:44:00,5.62574,5.62577,5.62419,5.62496,14000000.0
2009-01-14 13:45:00,5.62436,5.62615,5.62418,5.62615,7000000.0
2009-01-14 13:46:00,5.62462,5.62638,5.62455,5.62595,11000000.0
2009-01-14 13:47:00,5.62634,5.62673,5.6248,5.62516,11000000.0
2009-01-14 13:48:00,5.62426,5.62571,5.62239,5.62239,14000000.0
2009-01-14 13:49:00,5.62364,5.62508,5.62233,5.62494,13000000.0
2009-01-14 13:50:00,5.62595,5.62668,5.62516,5.62567,12000000.0
2009-01-14 13:51:00,5.62542,5.62612,5.62492,5.62509,11000000.0
2009-01-14 13:52:00,5.62449,5.62651,5.62449,5.62512,9000000.0
2009-01-14 13:53:00,5.62519,5.62652,5.62483,5.62625,11000000.0
2009-01-14 13:54:00,5.62742,5.62845,5.62588,5.6266,17000000.0
2009-01-14 13:55:00,5.62823,5.62876,5.62656,5.62695,22000000.0
2009-01-14 13:56:00,5.62822,5.62905,5.62637,5.62766,13000000.0
2009-01-14 13:57:00,5.62752,5.62902,5.62672,5.62754,19000000.0
2009-01-14 13:58:00,5.62619,5.62862,5.62619,5.62862,11000000.0
2009-01-14 13:59:00,5.62764,5.62815,5.62536,5.62598,7000000.0
2009-01-14 14:00:00,5.62641,5.62675,5.624,5.62611,9000000.0
2009-01-14 14:01:00,5.62532,5.62671,5.625,5.62665,7000000.0
2009-01-14 14:02:00,5.62397,5.62632,5.62323,5.62632,13000000.0
2009-01-14 14:03:00,5.625,5.62633,5.62363,5.62426,17000000.0
2009-01-14 14:04:00,5.62561,5.62629,5.62427,5.62629,13000000.0
2009-01-14 14:05:00,5.62591,5.62601,5.62445,5.62565,8000000.0
2009-01-14 14:06:00,5.62476,5.62612,5.62441,5.62486,10000000.0
2009-01-14 14:07:00,5.62544,5.6256,5.62397,5.62536,10000000.0
2009-01-14 14:08:00,5.62528,5.62541,5.62398,5.62531,14000000.0
2009-01-14 14:09:00,5.62504,5.62539,5.6235,5.62364,16000000.0
2009-01-14 14:10:00,5.62464,5.62464,5.62142,5.62442,12000000.0
2009-01-14 14:11:00,5.62561,5.6261,5.62434,5.62576,14000000.0
2009-01-14 14:12:00,5.62599,5.62822,5.62466,5.62713,13000000.0
2009-01-14 14:13:00,5.62753,5.6277,5.6267,5.6271,11000000.0
2009-01-14 14:14:00,5.62632,5.62649,5.62434,5.62522,14000000.0
2009-01-14 14:15:00,5.62419,5.62642,5.62348,5.62606,11000000.0
2009-01-14 14:16:00,5.62794,5.6286,5.62623,5.62765,11000000.0
2009-01-14 14:17:00,5.62983,5.63277,5.62799,5.63277,14000000.0
2009-01-14 14:18:00,5.63186,5.63186,5.62995,5.63113,11000000.0
2009-01-14 14:19:00,5.63029,5.6306,5.62922,5.62994,8000000.0
2009-01-14 14:20:00,5.62891,5.63095,5.6287,5.63095,10000000.0
2009-01-14 14:21:00,5.62999,5.63088,5.62726,5.62726,14000000.0
2009-01-14 14:22:00,5.62923,5.63127,5.62769,5.63127,17000000.0
2009-01-14 14:23:00,5.63188,5.63276,5.6293,5.6297,8000000.0
2009-01-14 14:24:00,5.63042,5.63077,5.62899,5.62928,16000000.0
2009-01-14 14:25:00,5.63041,5.63041,5.62658,5.62693,11000000.0
2009-01-14 14:26:00,5.62671,5.62815,5.62281,5.62362,14000000.0
2009-01-14 14:27:00,5.62311,5.62661,5.62233,5.62539,8000000.0
2009-01-14 14:28:00,5.62702,5.62723,5.62534,5.62675,11000000.0
2009-01-14 14:29:00,5.6265,5.6265,5.62543,5.62595,11000000.0
2009-01-14 14:30:00,5.62578,5.62774,5.62292,5.62774,14000000.0
2009-01-14 14:31:00,5.62754,5.62754,5.62569,5.62598,15000000.0
2009-01-14 14:32:00,5.62696,5.62755,5.62612,5.62741,9000000.0
2009-01-14 14:33:00,5.62661,5.62766,5.6234,5.62374,12000000.0
2009-01-14 14:34:00,5.62498,5.62659,5.62321,5.62559,12000000.0
2009-01-14 14:35:00,5.6261,5.6261,5.62312,5.62548,18000000.0
2009-01-14 14:36:00,5.62482,5.62701,5.6235,5.62586,12000000.0
2009-01-14 14:37:00,5.62632,5.6281,5.62426,5.6281,12000000.0
2009-01-14 14:38:00,5.62786,5.62853,5.62507,5.62847,24000000.0
2009-01-14 14:39:00,5.62992,5.63033,5.6279,5.62966,12000000.0
2009-01-14 14:40:00,5.62927,5.63019,5.62704,5.628,15000000.0
2009-01-14 14:41:00,5.62929,5.62929,5.62669,5.62739,17000000.0
2009-01-14 14:42:00,5.62816,5.63068,5.62773,5.62991,15000000.0
2009-01-14 14:43:00,5.63071,5.63071,5.62683,5.62869,9000000.0
2009-01-14 14:44:00,5.63129,5.632,5.62982,5.63133,7000000.0
2009-01-14 14:45:00,5.63249,5.63249,5.63008,5.63223,17000000.0
2009-01-14 14:46:00,5.63262,5.63312,5.63099,5.63168,14000000.0
2009-01-14 14:47:00,5.63207,5.63393,5.63079,5.63393,16000000.0
2009-01-14 14:48:00,5.6344,5.63634,5.63305,5.63305,12000000.0
2009-01-14 14:49:00,5.63471,5.63725,5.63389,5.63725,20000000.0
2009-01-14 14:50:00,5.63808,5.63818,5.63617,5.63641,12000000.0
2009-01-14 14:51:00,5.63695,5.63695,5.63499,5.63504,12000000.0
2009-01-14 14:52:00,5.63677,5.63688,5.63502,5.63609,22000000.0
2009-01-14 14:53:00,5.63688,5.63722,5.63481,5.63611,17000000.0
2009-01-14 14:54:00,5.63687,5.63917,5.6352,5.6378,14000000.0
2009-01-14 14:55:00,5.63828,5.64103,5.63703,5.64085,20000000.0
2009-01-14 14:56:00,5.64071,5.64071,5.63677,5.63735,22000000.0
2009-01-14 14:57:00,5.63705,5.63942,5.63705,5.63942,10000000.0
2009-01-14 14:58:00,5.63929,5.63962,5.63791,5.639,17000000.0
2009-01-14 14:59:00,5.63874,5.64479,5.63874,5.64467,12000000.0
2009-01-14 15:00:00,5.64552,5.6482,5.64306,5.64653,14000000.0
2009-01-14 15:01:00,5.64621,5.64646,5.64435,5.6461,16000000.0
2009-01-14 15:02:00,5.64637,5.64872,5.64504,5.6478,13000000.0
2009-01-14 15:03:00,5.64654,5.64654,5.64351,5.6442,7000000.0
2009-01-14 15:04:00,5.64309,5.64444,5.64091,5.64328,12000000.0
2009-01-14 15:05:00,5.64135,5.64326,5.64123,5.64161,20000000.0
2009-01-14 15:06:00,5.64116,5.64386,5.64074,5.64298,9000000.0
2009-01-14 15:07:00,5.64454,5.64547,5.6431,5.64414,9000000.0
2009-01-14 15:08:00,5.64547,5.64747,5.64428,5.64544,14000000.0
2009-01-14 15:09:00,5.64766,5.64814,5.64631,5.64726,14000000.0
2009-01-14 15:10:00,5.64921,5.65235,5.6481,5.65067,15000000.0
2009-01-14 15:11:00,5.65051,5.65051,5.64745,5.64816,10000000.0
2009-01-14 15:12:00,5.64802,5.64873,5.64599,5.64652,10000000.0
2009-01-14 15:13:00,5.64729,5.64902,5.64531,5.64576,20000000.0
2009-01-14 15:14:00,5.64744,5.65015,5.64607,5.65015,10000000.0
2009-01-14 15:15:00,5.65033,5.65038,5.64599,5.64795,13000000.0
2009-01-14 15:16:00,5.6475,5.65066,5.64703,5.65066,11000000.0
2009-01-14 15:17:00,5.6506,5.65192,5.64811,5.64975,17000000.0
2009-01-14 15:18:00,5.64878,5.65051,5.64792,5.65009,11000000.0
2009-01-14 15:19:00,5.65107,5.65107,5.64819,5.65021,18000000.0
2009-01-14 15:20:00,5.65004,5.65187,5.64913,5.65187,14000000.0
2009-01-14 15:21:00,5.65165,5.65165,5.64836,5.65054,15000000.0
2009-01-14 15:22:00,5.65034,5.65106,5.64889,5.64906,8000000.0
2009-01-14 15:23:00,5.64907,5.65048,5.64749,5.64854,15000000.0
2009-01-14 15:24:00,5.64773,5.64792,5.64507,5.64718,12000000.0
2009-01-14 15:25:00,5.64798,5.65254,5.64798,5.65007,12000000.0
2009-01-14 15:26:00,5.64987,5.65145,5.64888,5.65028,15000000.0
2009-01-14 15:27:00,5.65016,5.65048,5.64862,5.64862,12000000.0
2009-01-14 15:28:00,5.65057,5.65061,5.64841,5.65036,12000000.0
2009-01-14 15:29:00,5.64939,5.65016,5.64855,5.6497,10000000.0
2009-01-14 15:30:00,5.64815,5.64815,5.64217,5.64285,12000000.0
2009-01-14 15:31:00,5.64252,5.6477,5.63995,5.64225,19000000.0
2009-01-14 15:32:00,5.63918,5.643,5.63787,5.64186,7000000.0
2009-01-14 15:33:00,5.64059,5.64582,5.63951,5.64582,7000000.0
2009-01-14 15:34:00,5.6462,5.64683,5.64307,5.64582,12000000.0
2009-01-14 15:35:00,5.64801,5.6565,5.64721,5.6565,17000000.0
2009-01-14 15:36:00,5.65554,5.6619,5.65554,5.6598,11000000.0
2009-01-14 15:37:00,5.66161,5.6755,5.66043,5.66901,14000000.0
2009-01-14 15:38:00,5.67171,5.67691,5.66837,5.67146,20000000.0
2009-01-14 15:39:00,5.6759,5.67705,5.67095,5.67279,8000000.0
2009-01-14 15:40:00,5.67432,5.68088,5.67095,5.68088,11000000.0
2009-01-14 15:41:00,5.67596,5.6786,5.67433,5.6762,10000000.0
2009-01-14 15:42:00,5.67321,5.67635,5.66943,5.67078,13000000.0
2009-01-14 15:43:00,5.67325,5.68095,5.6691,5.66974,14000000.0
2009-01-14 15:44:00,5.67271,5.67659,5.67127,5.67163,8000000.0
2009-01-14 15:45:00,5.67451,5.67572,5.67043,5.67075,10000000.0
2009-01-14 15:46:00,5.66918,5.67048,5.66656,5.66773,12000000.0
2009-01-14 15:47:00,5.66437,5.66964,5.66321,5.66557,18000000.0
2009-01-14 15:48:00,5.66481,5.66802,5.66408,5.66802,9000000.0
2009-01-14 15:49:00,5.6668,5.67258,5.6668,5.67092,14000000.0
2009-01-14 15:50:00,5.6718,5.67303,5.66968,5.6721,18000000.0
2009-01-14 15:51:00,5.67043,5.67148,5.66821,5.6712,8000000.0
2009-01-14 15:52:00,5.66863,5.66992,5.66771,5.66953,11000000.0
2009-01-14 15:53:00,5.66927,5.67052,5.66449,5.66549,15000000.0
2009-01-14 15:54:00,5.66497,5.66924,5.66433,5.66848,9000000.0
2009-01-14 15:55:00,5.66912,5.66968,5.66817,5.66968,9000000.0
2009-01-14 15:56:00,5.67089,5.67285,5.66992,5.67019,11000000.0
2009-01-14 15:57:00,5.67367,5.6752,5.67102,5.67422,15000000.0
2009-01-14 15:58:00,5.67547,5.67982,5.67278,5.67906,13000000.0
2009-01-14 15:59:00,5.67975,5.68299,5.67749,5.6819,15000000.0
2009-01-14 16:00:00,5.6814,5.68243,5.67761,5.68141,11000000.0
2009-01-14 16:01:00,5.6772,5.68059,5.67302,5.67692,14000000.0
2009-01-14 16:02:00,5.6728,5.67658,5.67214,5.67367,11000000.0
2009-01-14 16:03:00,5.6753,5.67532,5.6716,5.67461,8000000.0
2009-01-14 16:04:00,5.67313,5.67361,5.66972,5.67049,8000000.0
2009-01-14 16:05:00,5.66856,5.67254,5.66802,5.67049,8000000.0
2009-01-14 16:06:00,5.67207,5.67254,5.67011,5.67138,16000000.0
2009-01-14 16:07:00,5.67143,5.67233,5.66964,5.67154,18000000.0
2009-01-14 16:08:00,5.67139,5.67139,5.66876,5.67127,14000000.0
2009-01-14 16:09:00,5.67099,5.67195,5.66936,5.67006,12000000.0
2009-01-14 16:10:00,5.66927,5.66967,5.66709,5.66961,10000000.0
2009-01-14 16:11:00,5.66907,5.66988,5.6668,5.66963,13000000.0
2009-01-14 16:12:00,5.66905,5.67007,5.6668,5.67007,16000000.0
2009-01-14 16:13:00,5.66862,5.67147,5.66801,5.67142,7000000.0
2009-01-14 16:14:00,5.67045,5.67134,5.66791,5.66847,16000000.0
2009-01-14 16:15:00,5.66963,5.67448,5.66928,5.67248,15000000.0
2009-01-14 16:16:00,5.675,5.67579,5.67271,5.67533,17000000.0
2009-01-14 16:17:00,5.67585,5.67585,5.67225,5.67455,10000000.0
2009-01-14 16:18:00,5.67407,5.6754,5.67328,5.6754,10000000.0
2009-01-14 16:19:00,5.67457,5.67626,5.6742,5.67572,12000000.0
2009-01-14 16:20:00,5.67701,5.68055,5.67657,5.68055,11000000.0
2009-01-14 16:21:00,5.68225,5.68307,5.68014,5.68225,8000000.0
2009-01-14 16:22:00,5.6801,5.68153,5.67745,5.67868,16000000.0
2009-01-14 16:23:00,5.67825,5.67855,5.67502,5.67656,11000000.0
2009-01-14 16:24:00,5.67619,5.67695,5.67323,5.67565,14000000.0
2009-01-14 16:25:00,5.67585,5.67599,5.67297,5.67586,13000000.0
2009-01-14 16:26:00,5.67506,5.67905,5.67458,5.67905,16000000.0
2009-01-14 16:27:00,5.678,5.68126,5.67647,5.6771,20000000.0
2009-01-14 16:28:00,5.67947,5.68191,5.67676,5.68005,12000000.0
2009-01-14 16:29:00,5.6793,5.6793,5.67426,5.67426,13000000.0
2009-01-14 16:30:00,5.6755,5.6755,5.67356,5.67482,17000000.0
2009-01-14 16:31:00,5.67596,5.67731,5.67492,5.67577,13000000.0
2009-01-14 16:32:00,5.67662,5.67728,5.67548,5.67723,10000000.0
2009-01-14 16:33:00,5.67598,5.67671,5.67295,5.67317,15000000.0
2009-01-14 16:34:00,5.67484,5.67523,5.6734,5.67404,9000000.0
2009-01-14 16:35:00,5.67306,5.67425,5.67009,5.67193,18000000.0
2009-01-14 16:36:00,5.67225,5.67249,5.67024,5.67222,8000000.0
2009-01-14 16:37:00,5.67127,5.67196,5.66795,5.66795,22000000.0
2009-01-14 16:38:00,5.67006,5.67103,5.66894,5.66915,14000000.0
2009-01-14 16:39:00,5.67082,5.67082,5.66752,5.66771,14000000.0
2009-01-14 16:40:00,5.66819,5.67009,5.66686,5.66919,17000000.0
2009-01-14 16:41:00,5.66676,5.66917,5.66665,5.66761,9000000.0
2009-01-14 16:42:00,5.66926,5.67018,5.66775,5.67018,13000000.0
2009-01-14 16:43:00,5.67044,5.67165,5.6688,5.67031,13000000.0
2009-01-14 16:44:00,5.67055,5.67189,5.66891,5.67189,11000000.0
2009-01-14 16:45:00,5.67126,5.67507,5.67091,5.67493,18000000.0
2009-01-14 16:46:00,5.67601,5.6764,5.67394,5.6764,11000000.0
2009-01-14 16:47:00,5.67617,5.6767,5.67349,5.67412,15000000.0
2009-01-14 16:48:00,5.67443,5.67547,5.67358,5.67476,7000000.0
2009-01-14 16:49:00,5.67364,5.67468,5.6729,5.6729,16000000.0
2009-01-14 16:50:00,5.67421,5.67443,5.67208,5.67231,9000000.0
2009-01-14 16:51:00,5.67248,5.67634,5.67185,5.67634,22000000.0
2009-01-14 16:52:00,5.67586,5.67711,5.6752,5.6768,11000000.0
2009-01-14 16:53:00,5.67654,5.677,5.67468,5.67468,12000000.0
2009-01-14 16:54:00,5.67599,5.67937,5.67427,5.67902,17000000.0
2009-01-14 16:55:00,5.67898,5.67925,5.67508,5.6783,15000000.0
2009-01-14 16:56:00,5.67708,5.67731,5.6759,5.6766,11000000.0
2009-01-14 16:57:00,5.67849,5.67935,5.67682,5.67802,8000000.0
2009-01-14 16:58:00,5.67648,5.67738,5.67423,5.67528,12000000.0
2009-01-14 16:59:00,5.67554,5.67554,5.67267,5.67336,15000000.0
2009-01-14 17:00:00,5.67434,5.67486,5.6714,5.67249,10000000.0
2009-01-14 17:01:00,5.67086,5.6726,5.67086,5.671,10000000.0
2009-01-14 17:02:00,5.67009,5.6709,5.66799,5.66891,8000000.0
2009-01-14 17:03:00,5.66577,5.66804,5.6651,5.66543,11000000.0
2009-01-14 17:04:00,5.66557,5.66597,5.66268,5.66268,10000000.0
2009-01-14 17:05:00,5.66287,5.66457,5.66171,5.66371,18000000.0
2009-01-14 17:06:00,5.66428,5.66479,5.66343,5.66394,9000000.0
2009-01-14 17:07:00,5.66419,5.6647,5.66064,5.66415,20000000.0
2009-01-14 17:08:00,5.66567,5.66632,5.66425,5.66624,11000000.0
2009-01-14 17:09:00,5.66801,5.66869,5.66423,5.66493,14000000.0
2009-01-14 17:10:00,5.66295,5.66675,5.66295,5.66675,10000000.0
2009-01-14 17:11:00,5.66727,5.66727,5.66517,5.66717,12000000.0
2009-01-14 17:12:00,5.6666,5.6666,5.66456,5.66456,7000000.0
2009-01-14 17:13:00,5.66593,5.66672,5.66505,5.6667,13000000.0
2009-01-14 17:14:00,5.66734,5.66817,5.66603,5.66817,13000000.0
2009-01-14 17:15:00,5.66882,5.67103,5.6668,5.67103,12000000.0
2009-01-14 17:16:00,5.67003,5.67003,5.66723,5.6674,13000000.0
2009-01-14 17:17:00,5.66823,5.6691,5.66697,5.66726,12000000.0
2009-01-14 17:18:00,5.66683,5.66799,5.66585,5.66702,15000000.0
2009-01-14 17:19:00,5.66786,5.66799,5.6647,5.66544,10000000.0
2009-01-14 17:20:00,5.66456,5.66516,5.66124,5.66439,13000000.0
2009-01-14 17:21:00,5.66613,5.66687,5.66369,5.66451,17000000.0
2009-01-14 17:22:00,5.66627,5.6666,5.66467,5.66501,15000000.0
2009-01-14 17:23:00,5.66554,5.66612,5.66383,5.66451,10000000.0
2009-01-14 17:24:00,5.66382,5.66382,5.65765,5.66022,17000000.0
2009-01-14 17:25:00,5.65965,5.66234,5.65923,5.66231,11000000.0
2009-01-14 17:26:00,5.66195,5.66296,5.66034,5.6614,12000000.0
2009-01-14 17:27:00,5.65983,5.66372,5.65954,5.66371,9000000.0
2009-01-14 17:28:00,5.66432,5.66432,5.66125,5.66252,16000000.0
2009-01-14 17:29:00,5.66191,5.66408,5.66187,5.66262,9000000.0
2009-01-14 17:30:00,5.66239,5.66417,5.66186,5.66417,11000000.0
2009-01-14 17:31:00,5.66391,5.6662,5.66316,5.66542,13000000.0
2009-01-14 17:32:00,5.66647,5.66647,5.66407,5.66407,13000000.0
2009-01-14 17:33:00,5.66537,5.66569,5.66468,5.66528,11000000.0
2009-01-14 17:34:00,5.66603,5.66649,5.6634,5.66474,12000000.0
2009-01-14 17:35:00,5.6648,5.6648,5.66153,5.66227,13000000.0
2009-01-14 17:36:00,5.66161,5.66451,5.65855,5.65961,14000000.0
2009-01-14 17:37:00,5.65878,5.66008,5.65808,5.66008,10000000.0
2009-01-14 17:38:00,5.66034,5.66049,5.65868,5.65977,7000000.0
2009-01-14 17:39:00,5.65883,5.66116,5.65842,5.65909,16000000.0
2009-01-14 17:40:00,5.66017,5.66043,5.6577,5.6577,17000000.0
2009-01-14 17:41:00,5.65872,5.65905,5.65477,5.65613,16000000.0
2009-01-14 17:42:00,5.65494,5.65699,5.6519,5.65296,16000000.0
2009-01-14 17:43:00,5.65306,5.65515,5.65147,5.65329,17000000.0
2009-01-14 17:44:00,5.65307,5.65425,5.65193,5.65399,8000000.0
2009-01-14 17:45:00,5.65269,5.65269,5.64993,5.65088,11000000.0
2009-01-14 17:46:00,5.65065,5.65254,5.65005,5.6506,9000000.0
2009-01-14 17:47:00,5.6509,5.65308,5.64944,5.64966,19000000.0
2009-01-14 17:48:00,5.65016,5.65103,5.64873,5.65068,16000000.0
2009-01-14 17:49:00,5.65068,5.65318,5.64964,5.65126,15000000.0
2009-01-14 17:50:00,5.65208,5.65407,5.65117,5.65407,11000000.0
2009-01-14 17:51:00,5.65419,5.65419,5.65201,5.65295,9000000.0
2009-01-14 17:52:00,5.65313,5.65357,5.65228,5.65308,11000000.0
2009-01-14 17:53:00,5.65339,5.65365,5.65235,5.65321,9000000.0
2009-01-14 17:54:00,5.65219,5.6531,5.65138,5.65138,10000000.0
2009-01-14 17:55:00,5.65268,5.65341,5.65198,5.65275,10000000.0
2009-01-14 17:56:00,5.65235,5.65301,5.64961,5.65014,16000000.0
2009-01-14 17:57:00,5.65029,5.65147,5.64833,5.65034,14000000.0
2009-01-14 17:58:00,5.6507,5.65237,5.64994,5.652,24000000.0
2009-01-14 17:59:00,5.6541,5.65542,5.65268,5.65363,11000000.0
2009-01-14 18:00:00,5.65567,5.65567,5.65086,5.6522,10000000.0
2009-01-14 18:01:00,5.65224,5.6536,5.65103,5.65173,14000000.0
2009-01-14 18:02:00,5.65106,5.65159,5.64983,5.65127,12000000.0
2009-01-14 18:03:00,5.65174,5.65382,5.65053,5.6526,17000000.0
2009-01-14 18:04:00,5.65254,5.65411,5.65175,5.65411,15000000.0
2009-01-14 18:05:00,5.65288,5.65698,5.65288,5.65698,15000000.0
2009-01-14 18:06:00,5.65723,5.65795,5.65597,5.65617,15000000.0
2009-01-14 18:07:00,5.6582,5.6582,5.65616,5.65675,16000000.0
2009-01-14 18:08:00,5.65713,5.65734,5.65583,5.65612,16000000.0
2009-01-14 18:09:00,5.65716,5.66044,5.65678,5.65727,12000000.0
2009-01-14 18:10:00,5.65975,5.65975,5.65769,5.65807,17000000.0
2009-01-14 18:11:00,5.658,5.65819,5.65573,5.65605,16000000.0
2009-01-14 18:12:00,5.65542,5.65764,5.65542,5.6576,13000000.0
2009-01-14 18:13:00,5.65836,5.66076,5.65739,5.66055,17000000.0
2009-01-14 18:14:00,5.6618,5.66333,5.65973,5.66305,13000000.0
2009-01-14 18:15:00,5.6626,5.6626,5.65952,5.65991,13000000.0
2009-01-14 18:16:00,5.66029,5.66029,5.65786,5.65987,15000000.0
2009-01-14 18:17:00,5.65946,5.66014,5.65835,5.65848,16000000.0
2009-01-14 18:18:00,5.6597,5.65973,5.65709,5.65807,18000000.0
2009-01-14 18:19:00,5.6586,5.6586,5.65484,5.65602,12000000.0
2009-01-14 18:20:00,5.65615,5.65719,5.65438,5.65719,16000000.0
2009-01-14 18:21:00,5.65683,5.6571,5.655,5.65576,19000000.0
2009-01-14 18:22:00,5.65493,5.65777,5.65493,5.65777,20000000.0
2009-01-14 18:23:00,5.65868,5.65897,5.65688,5.65726,16000000.0
2009-01-14 18:24:00,5.65888,5.65903,5.65678,5.65678,14000000.0
2009-01-14 18:25:00,5.65942,5.66093,5.65729,5.65937,18000000.0
2009-01-14 18:26:00,5.65787,5.6588,5.65566,5.65566,9000000.0
2009-01-14 18:27:00,5.65504,5.65795,5.65351,5.65351,16000000.0
2009-01-14 18:28:00,5.65398,5.65552,5.65354,5.65488,11000000.0
2009-01-14 18:29:00,5.65424,5.65578,5.65297,5.65561,15000000.0
2009-01-14 18:30:00,5.65606,5.65727,5.65421,5.65452,14000000.0
2009-01-14 18:31:00,5.65581,5.65611,5.65288,5.65387,19000000.0
2009-01-14 18:32:00,5.65488,5.65531,5.65334,5.65495,13000000.0
2009-01-14 18:33:00,5.65266,5.65338,5.64805,5.6486,13000000.0
2009-01-14 18:34:00,5.64736,5.64941,5.64717,5.64941,9000000.0
2009-01-14 18:35:00,5.65065,5.65065,5.64866,5.64909,14000000.0
2009-01-14 18:36:00,5.65026,5.65026,5.64837,5.64837,12000000.0
2009-01-14 18:37:00,5.64859,5.64859,5.64432,5.64482,13000000.0
2009-01-14 18:38:00,5.64544,5.64866,5.64428,5.64826,17000000.0
2009-01-14 18:39:00,5.64923,5.65262,5.64848,5.65204,18000000.0
2009-01-14 18:40:00,5.65299,5.65299,5.64824,5.6504,14000000.0
2009-01-14 18:41:00,5.64911,5.65164,5.64893,5.65118,18000000.0
2009-01-14 18:42:00,5.64977,5.65297,5.64977,5.65274,14000000.0
2009-01-14 18:43:00,5.65226,5.65253,5.64921,5.65104,14000000.0
2009-01-14 18:44:00,5.65051,5.65215,5.65051,5.65192,12000000.0
2009-01-14 18:45:00,5.65003,5.65197,5.6489,5.64963,17000000.0
2009-01-14 18:46:00,5.64963,5.65161,5.64908,5.6511,15000000.0
2009-01-14 18:47:00,5.65047,5.6515,5.64954,5.64954,16000000.0
2009-01-14 18:48:00,5.64895,5.6498,5.64822,5.64892,11000000.0
2009-01-14 18:49:00,5.651,5.651,5.64788,5.64841,8000000.0
2009-01-14 18:50:00,5.64726,5.6473,5.64065,5.642,16000000.0
2009-01-14 18:51:00,5.64033,5.64323,5.63981,5.64304,19000000.0
2009-01-14 18:52:00,5.64382,5.64408,5.64132,5.64189,10000000.0
2009-01-14 18:53:00,5.6407,5.64147,5.63946,5.64138,10000000.0
2009-01-14 18:54:00,5.64235,5.6463,5.64206,5.64608,11000000.0
2009-01-14 18:55:00,5.64481,5.6468,5.64399,5.6461,8000000.0
2009-01-14 18:56:00,5.64389,5.64516,5.64361,5.64361,16000000.0
2009-01-14 18:57:00,5.6462,5.65078,5.64592,5.65078,8000000.0
2009-01-14 18:58:00,5.65017,5.65151,5.64878,5.64878,13000000.0
2009-01-14 18:59:00,5.65043,5.65052,5.64678,5.64965,17000000.0
2009-01-14 19:00:00,5.6497,5.65062,5.64813,5.65062,13000000.0
2009-01-14 19:01:00,5.64931,5.65105,5.64916,5.65042,12000000.0
2009-01-14 19:02:00,5.65001,5.65267,5.65001,5.65081,16000000.0
2009-01-14 19:03:00,5.65079,5.65136,5.64891,5.64946,17000000.0
2009-01-14 19:04:00,5.6491,5.64924,5.64745,5.64851,12000000.0
2009-01-14 19:05:00,5.64856,5.64956,5.64693,5.64859,17000000.0
2009-01-14 19:06:00,5.64858,5.64872,5.64644,5.64644,7000000.0
2009-01-14 19:07:00,5.64603,5.64736,5.64603,5.64666,20000000.0
2009-01-14 19:08:00,5.6455,5.64733,5.64499,5.64509,21000000.0
2009-01-14 19:09:00,5.64437,5.6466,5.64361,5.64499,16000000.0
2009-01-14 19:10:00,5.64461,5.64623,5.64394,5.64522,14000000.0
2009-01-14 19:11:00,5.64569,5.64655,5.64506,5.64515,12000000.0
2009-01-14 19:12:00,5.64629,5.64629,5.64375,5.64497,18000000.0
2009-01-14 19:13:00,5.64566,5.64631,5.64442,5.64602,14000000.0
2009-01-14 19:14:00,5.64599,5.6489,5.64554,5.64771,18000000.0
2009-01-14 19:15:00,5.64648,5.64793,5.64611,5.64762,9000000.0
2009-01-14 19:16:00,5.64604,5.64784,5.64589,5.64711,12000000.0
2009-01-14 19:17:00,5.64649,5.64786,5.64641,5.64702,14000000.0
2009-01-14 19:18:00,5.64673,5.64846,5.64639,5.64846,16000000.0
2009-01-14 19:19:00,5.64858,5.64864,5.6474,5.64846,7000000.0
2009-01-14 19:20:00,5.6486,5.6486,5.64671,5.64671,8000000.0
2009-01-14 19:21:00,5.64771,5.64824,5.64629,5.64666,18000000.0
2009-01-14 19:22:00,5.64715,5.64923,5.64691,5.64833,9000000.0
2009-01-14 19:23:00,5.64862,5.65094,5.64862,5.65094,10000000.0
2009-01-14 19:24:00,5.65078,5.65078,5.64931,5.65022,11000000.0
2009-01-14 19:25:00,5.65143,5.65348,5.64984,5.65274,17000000.0
2009-01-14 19:26:00,5.65302,5.65349,5.65145,5.65145,11000000.0
2009-01-14 19:27:00,5.65259,5.65322,5.65137,5.65172,13000000.0
2009-01-14 19:28:00,5.65176,5.65279,5.65126,5.65279,10000000.0
2009-01-14 19:29:00,5.65142,5.65202,5.65104,5.6514,11000000.0
2009-01-14 19:30:00,5.65182,5.65182,5.64887,5.64975,12000000.0
2009-01-14 19:31:00,5.65033,5.65042,5.64842,5.64946,8000000.0
2009-01-14 19:32:00,5.64969,5.6505,5.64903,5.64995,11000000.0
2009-01-14 19:33:00,5.64801,5.6505,5.64767,5.65011,13000000.0
2009-01-14 19:34:00,5.6486,5.65034,5.64825,5.64999,12000000.0
2009-01-14 19:35:00,5.64964,5.65274,5.64943,5.65274,13000000.0
2009-01-14 19:36:00,5.652,5.65359,5.65112,5.65171,12000000.0
2009-01-14 19:37:00,5.6531,5.65391,5.65251,5.65377,8000000.0
2009-01-14 19:38:00,5.65365,5.65692,5.65365,5.65582,20000000.0
2009-01-14 19:39:00,5.65456,5.65573,5.65338,5.65573,11000000.0
2009-01-14 19:40:00,5.65631,5.65794,5.65462,5.65794,11000000.0
2009-01-14 19:41:00,5.65841,5.65944,5.65748,5.65748,9000000.0
2009-01-14 19:42:00,5.65861,5.65861,5.65684,5.65686,10000000.0
2009-01-14 19:43:00,5.65678,5.65873,5.65678,5.65787,14000000.0
2009-01-14 19:44:00,5.65673,5.65836,5.65639,5.65719,15000000.0
2009-01-14 19:45:00,5.6584,5.65957,5.65731,5.65891,12000000.0
2009-01-14 19:46:00,5.6581,5.65877,5.65714,5.65768,11000000.0
2009-01-14 19:47:00,5.65736,5.65736,5.6553,5.65586,10000000.0
2009-01-14 19:48:00,5.65525,5.65688,5.65476,5.65688,9000000.0
2009-01-14 19:49:00,5.65606,5.65615,5.65271,5.6544,16000000.0
2009-01-14 19:50:00,5.65504,5.65508,5.65348,5.65462,10000000.0
2009-01-14 19:51:00,5.65538,5.65538,5.65167,5.65208,11000000.0
2009-01-14 19:52:00,5.65459,5.65486,5.65326,5.65392,19000000.0
2009-01-14 19:53:00,5.65385,5.65502,5.6532,5.65353,19000000.0
2009-01-14 19:54:00,5.65342,5.65423,5.65261,5.6529,14000000.0
2009-01-14 19:55:00,5.65404,5.65404,5.65195,5.65211,16000000.0
2009-01-14 19:56:00,5.65147,5.65201,5.64917,5.65031,12000000.0
2009-01-14 19:57:00,5.64946,5.64946,5.64743,5.64818,14000000.0
2009-01-14 19:58:00,5.64684,5.64958,5.64684,5.64954,13000000.0
2009-01-14 19:59:00,5.64965,5.64993,5.64864,5.64905,10000000.0
2009-01-14 20:00:00,5.64988,5.64997,5.64754,5.64801,15000000.0
2009-01-14 20:01:00,5.64825,5.64868,5.64674,5.64708,14000000.0
2009-01-14 20:02:00,5.64747,5.64762,5.64641,5.6469,8000000.0
2009-01-14 20:03:00,5.64644,5.648,5.64591,5.64793,13000000.0
2009-01-14 20:04:00,5.64777,5.64813,5.64614,5.64797,12000000.0
2009-01-14 20:05:00,5.64659,5.64786,5.64621,5.6467,11000000.0
2009-01-14 20:06:00,5.64728,5.64814,5.64655,5.64814,10000000.0
2009-01-14 20:07:00,5.64782,5.64782,5.64629,5.64722,13000000.0
2009-01-14 20:08:00,5.64726,5.64773,5.64572,5.64572,16000000.0
2009-01-14 20:09:00,5.64645,5.64732,5.64523,5.6467,17000000.0
2009-01-14 20:10:00,5.64501,5.64526,5.64367,5.64441,10000000.0
2009-01-14 20:11:00,5.64364,5.64496,5.64283,5.64496,13000000.0
2009-01-14 20:12:00,5.64495,5.64833,5.64375,5.64721,15000000.0
2009-01-14 20:13:00,5.64839,5.64886,5.64673,5.64849,13000000.0
2009-01-14 20:14:00,5.64816,5.65044,5.64811,5.64895,8000000.0
2009-01-14 20:15:00,5.6493,5.65197,5.64905,5.65177,10000000.0
2009-01-14 20:16:00,5.65271,5.65301,5.65073,5.65222,14000000.0
2009-01-14 20:17:00,5.65342,5.6542,5.65214,5.65317,13000000.0
2009-01-14 20:18:00,5.65367,5.65387,5.65201,5.65239,7000000.0
2009-01-14 20:19:00,5.65328,5.65356,5.65226,5.65232,11000000.0
2009-01-14 20:20:00,5.65219,5.65385,5.65094,5.65256,19000000.0
2009-01-14 20:21:00,5.65569,5.6597,5.65381,5.6597,11000000.0
2009-01-14 20:22:00,5.65981,5.65981,5.65478,5.65563,11000000.0
2009-01-14 20:23:00,5.65512,5.65512,5.65215,5.65296,13000000.0
2009-01-14 20:24:00,5.65327,5.65327,5.65206,5.65249,9000000.0
2009-01-14 20:25:00,5.65167,5.65406,5.6516,5.65175,18000000.0
2009-01-14 20:26:00,5.65133,5.65266,5.65133,5.65252,7000000.0
2009-01-14 20:27:00,5.65325,5.65325,5.64996,5.64996,9000000.0
2009-01-14 20:28:00,5.65024,5.65112,5.64885,5.64952,13000000.0
2009-01-14 20:29:00,5.65053,5.65337,5.65021,5.65295,14000000.0
2009-01-14 20:30:00,5.6527,5.65313,5.65093,5.65152,16000000.0
2009-01-14 20:31:00,5.65268,5.65355,5.65136,5.65257,22000000.0
2009-01-14 20:32:00,5.65429,5.65601,5.65255,5.65587,12000000.0
2009-01-14 20:33:00,5.65468,5.65524,5.65253,5.65464,13000000.0
2009-01-14 20:34:00,5.6549,5.65538,5.65183,5.65332,15000000.0
2009-01-14 20:35:00,5.65341,5.65575,5.65332,5.65373,16000000.0
2009-01-14 20:36:00,5.65415,5.6551,5.65345,5.65442,15000000.0
2009-01-14 20:37:00,5.65418,5.6557,5.65312,5.65414,14000000.0
2009-01-14 20:38:00,5.65623,5.65794,5.6548,5.65794,13000000.0
2009-01-14 20:39:00,5.65749,5.65877,5.65687,5.65877,18000000.0
2009-01-14 20:40:00,5.65841,5.65888,5.65605,5.65605,14000000.0
2009-01-14 20:41:00,5.65703,5.65871,5.65689,5.65745,18000000.0
2009-01-14 20:42:00,5.65905,5.66045,5.65733,5.6591,12000000.0
2009-01-14 20:43:00,5.65953,5.66067,5.65826,5.65953,18000000.0
2009-01-14 20:44:00,5.65946,5.65959,5.65618,5.65618,18000000.0
2009-01-14 20:45:00,5.6573,5.65798,5.65657,5.65735,11000000.0
2009-01-14 20:46:00,5.65738,5.65804,5.65621,5.65804,18000000.0
2009-01-14 20:47:00,5.65569,5.6569,5.65441,5.65513,20000000.0
2009-01-14 20:48:00,5.65518,5.65641,5.65475,5.65581,17000000.0
2009-01-14 20:49:00,5.6553,5.65568,5.65379,5.65379,16000000.0
2009-01-14 20:50:00,5.65378,5.65415,5.6529,5.6534,8000000.0
2009-01-14 20:51:00,5.65271,5.656,5.65271,5.65532,8000000.0
2009-01-14 20:52:00,5.65502,5.65541,5.65265,5.65265,12000000.0
2009-01-14 20:53:00,5.65357,5.65373,5.65156,5.65285,16000000.0
2009-01-14 20:54:00,5.65261,5.65384,5.65171,5.65171,15000000.0
2009-01-14 20:55:00,5.65388,5.65414,5.65247,5.65296,16000000.0
2009-01-14 20:56:00,5.65318,5.65347,5.65186,5.65196,7000000.0
2009-01-14 20:57:00,5.6537,5.65405,5.65203,5.65357,14000000.0
2009-01-14 20:58:00,5.65399,5.65486,5.65347,5.65375,10000000.0
2009-01-14 20:59:00,5.65329,5.65446,5.65325,5.65325,11000000.0
2009-01-14 21:00:00,5.65374,5.65555,5.65371,5.65401,14000000.0
2009-01-14 21:01:00,5.65458,5.65662,5.65458,5.65662,12000000.0
2009-01-14 21:02:00,5.65518,5.65738,5.65518,5.65589,17000000.0
2009-01-14 21:03:00,5.6574,5.65813,5.65668,5.65741,11000000.0
2009-01-14 21:04:00,5.65664,5.65752,5.6561,5.65679,10000000.0
2009-01-14 21:05:00,5.65638,5.65663,5.6552,5.65605,8000000.0
2009-01-14 21:06:00,5.65515,5.65713,5.65462,5.65601,13000000.0
2009-01-14 21:07:00,5.65633,5.65938,5.65568,5.65938,14000000.0
2009-01-14 21:08:00,5.66019,5.66057,5.65842,5.65981,8000000.0
2009-01-14 21:09:00,5.66002,5.66187,5.65918,5.66068,13000000.0
2009-01-14 21:10:00,5.66068,5.66068,5.65763,5.65905,17000000.0
2009-01-14 21:11:00,5.65781,5.65814,5.65621,5.65683,15000000.0
2009-01-14 21:12:00,5.65695,5.65695,5.65392,5.65448,11000000.0
2009-01-14 21:13:00,5.65447,5.65447,5.65106,5.65233,12000000.0
2009-01-14 21:14:00,5.65406,5.65426,5.65004,5.65004,14000000.0
2009-01-14 21:15:00,5.65088,5.65181,5.64953,5.6511,13000000.0
2009-01-14 21:16:00,5.65083,5.65134,5.64912,5.65048,12000000.0
2009-01-14 21:17:00,5.6495,5.65156,5.64883,5.64979,16000000.0
2009-01-14 21:18:00,5.64816,5.64886,5.64539,5.64803,15000000.0
2009-01-14 21:19:00,5.64721,5.64842,5.64602,5.64744,15000000.0
2009-01-14 21:20:00,5.64938,5.65052,5.64834,5.64931,8000000.0
2009-01-14 21:21:00,5.65147,5.65147,5.6489,5.6502,17000000.0
2009-01-14 21:22:00,5.65057,5.6519,5.64988,5.65048,11000000.0
2009-01-14 21:23:00,5.65049,5.65162,5.64925,5.65011,23000000.0
2009-01-14 21:24:00,5.64915,5.64967,5.6473,5.64764,13000000.0
2009-01-14 21:25:00,5.64699,5.64833,5.64669,5.64791,15000000.0
2009-01-14 21:26:00,5.64638,5.64824,5.64594,5.64659,10000000.0
2009-01-14 21:27:00,5.64693,5.64818,5.64654,5.64818,10000000.0
2009-01-14 21:28:00,5.64778,5.64795,5.64605,5.64605,13000000.0
2009-01-14 21:29:00,5.64782,5.64938,5.64694,5.64866,10000000.0
2009-01-14 21:30:00,5.64855,5.64972,5.64801,5.64901,16000000.0
2009-01-14 21:31:00,5.64675,5.64803,5.64436,5.64612,18000000.0
2009-01-14 21:32:00,5.64484,5.64576,5.64171,5.64527,15000000.0
2009-01-14 21:33:00,5.64531,5.64703,5.6441,5.64701,13000000.0
2009-01-14 21:34:00,5.64602,5.64688,5.64521,5.64682,9000000.0
2009-01-14 21:35:00,5.64612,5.64807,5.64591,5.64668,8000000.0
2009-01-14 21:36:00,5.64786,5.64863,5.6469,5.64714,18000000.0
2009-01-14 21:37:00,5.64879,5.65204,5.64879,5.65204,22000000.0
2009-01-14 21:38:00,5.65332,5.65332,5.64959,5.64959,9000000.0
2009-01-14 21:39:00,5.65028,5.65172,5.64974,5.6509,11000000.0
2009-01-14 21:40:00,5.65154,5.65241,5.65033,5.65124,19000000.0
2009-01-14 21:41:00,5.6517,5.65319,5.65089,5.65232,12000000.0
2009-01-14 21:42:00,5.652,5.65463,5.652,5.65335,11000000.0
2009-01-14 21:43:00,5.65274,5.6541,5.65274,5.65364,14000000.0
2009-01-14 21:44:00,5.65405,5.65405,5.65149,5.6519,13000000.0
2009-01-14 21:45:00,5.652,5.65393,5.6513,5.65393,12000000.0
2009-01-14 21:46:00,5.6522,5.6536,5.6508,5.65183,14000000.0
2009-01-14 21:47:00,5.65263,5.65451,5.65242,5.65365,17000000.0
2009-01-14 21:48:00,5.65308,5.6555,5.653,5.6555,16000000.0
2009-01-14 21:49:00,5.65431,5.65591,5.65389,5.65572,14000000.0
2009-01-14 21:50:00,5.65578,5.65592,5.6536,5.6536,13000000.0
2009-01-14 21:51:00,5.65406,5.65542,5.65318,5.65502,14000000.0
2009-01-14 21:52:00,5.65581,5.65713,5.65505,5.65635,17000000.0
2009-01-14 21:53:00,5.65489,5.65699,5.65434,5.65434,27000000.0
2009-01-14 21:54:00,5.65654,5.65672,5.65487,5.65576,10000000.0
2009-01-14 21:55:00,5.6543,5.65614,5.65374,5.65374,8000000.0
2009-01-14 21:56:00,5.65351,5.6549,5.65226,5.65449,16000000.0
2009-01-14 21:57:00,5.65465,5.65579,5.65378,5.65437,18000000.0
2009-01-14 21:58:00,5.65463,5.65592,5.65463,5.65577,18000000.0
2009-01-14 21:59:00,5.65464,5.65527,5.65267,5.65527,17000000.0
2009-01-14 22:00:00,5.65578,5.6588,5.65578,5.65763,9000000.0
2009-01-14 22:01:00,5.65684,5.65844,5.65637,5.65786,22000000.0
2009-01-14 22:02:00,5.65771,5.65932,5.65714,5.65835,11000000.0
2009-01-14 22:03:00,5.6575,5.65937,5.65741,5.65918,16000000.0
2009-01-14 22:04:00,5.65881,5.66301,5.65809,5.66301,12000000.0
2009-01-14 22:05:00,5.66171,5.66424,5.66171,5.66417,7000000.0
2009-01-14 22:06:00,5.66434,5.66514,5.6626,5.66351,15000000.0
2009-01-14 22:07:00,5.66449,5.6651,5.6625,5.6647,19000000.0
2009-01-14 22:08:00,5.66525,5.6658,5.66449,5.66515,11000000.0
2009-01-14 22:09:00,5.6663,5.66644,5.66354,5.66357,10000000.0
2009-01-14 22:10:00,5.66476,5.66603,5.66428,5.66603,10000000.0
2009-01-14 22:11:00,5.66495,5.66614,5.6636,5.66464,18000000.0
2009-01-14 22:12:00,5.66494,5.66494,5.66222,5.66372,11000000.0
2009-01-14 22:13:00,5.66376,5.66528,5.66306,5.66379,14000000.0
2009-01-14 22:14:00,5.66432,5.66549,5.6637,5.6637,24000000.0
2009-01-14 22:15:00,5.66349,5.66546,5.66349,5.66371,13000000.0
2009-01-14 22:16:00,5.66546,5.66618,5.66367,5.66514,13000000.0
2009-01-14 22:17:00,5.66665,5.66684,5.66517,5.66524,8000000.0
2009-01-14 22:18:00,5.66518,5.66572,5.66379,5.66479,13000000.0
2009-01-14 22:19:00,5.66566,5.66668,5.66376,5.66539,14000000.0
2009-01-14 22:20:00,5.66486,5.66613,5.66407,5.66452,21000000.0
2009-01-14 22:21:00,5.66433,5.66522,5.66345,5.66454,13000000.0
2009-01-14 22:22:00,5.66419,5.66419,5.66047,5.66047,12000000.0
2009-01-14 22:23:00,5.65925,5.66199,5.65925,5.66199,18000000.0
2009-01-14 22:24:00,5.66023,5.66225,5.66011,5.66118,14000000.0
2009-01-14 22:25:00,5.65928,5.65928,5.65641,5.65779,13000000.0
2009-01-14 22:26:00,5.65741,5.6596,5.65613,5.65742,13000000.0
2009-01-14 22:27:00,5.6563,5.65749,5.65343,5.65458,16000000.0
2009-01-14 22:28:00,5.6543,5.65454,5.65247,5.65355,13000000.0
2009-01-14 22:29:00,5.65277,5.6563,5.65264,5.65494,21000000.0
2009-01-14 22:30:00,5.65527,5.65665,5.65382,5.65501,17000000.0
2009-01-14 22:31:00,5.65361,5.65541,5.65292,5.65318,10000000.0
2009-01-14 22:32:00,5.65194,5.653,5.65141,5.65197,13000000.0
2009-01-14 22:33:00,5.65121,5.65301,5.65117,5.65224,13000000.0
2009-01-14 22:34:00,5.65272,5.65357,5.65144,5.65357,13000000.0
2009-01-14 22:35:00,5.65357,5.65408,5.65214,5.65408,19000000.0
2009-01-14 22:36:00,5.6542,5.65548,5.65318,5.65548,14000000.0
2009-01-14 22:37:00,5.65399,5.65555,5.65195,5.65345,17000000.0
2009-01-14 22:38:00,5.6529,5.65331,5.65174,5.65248,9000000.0
2009-01-14 22:39:00,5.65241,5.65456,5.65229,5.65427,20000000.0
2009-01-14 22:40:00,5.65461,5.65644,5.65279,5.65361,13000000.0
2009-01-14 22:41:00,5.65417,5.65631,5.6541,5.65627,13000000.0
2009-01-14 22:42:00,5.65632,5.65695,5.65554,5.65554,10000000.0
2009-01-14 22:43:00,5.65722,5.65836,5.65534,5.65836,15000000.0
2009-01-14 22:44:00,5.65822,5.6589,5.65658,5.65704,16000000.0
2009-01-14 22:45:00,5.65777,5.65892,5.65641,5.65641,14000000.0
2009-01-14 22:46:00,5.65798,5.65798,5.65635,5.65698,12000000.0
2009-01-14 22:47:00,5.65754,5.65774,5.65486,5.65496,7000000.0
2009-01-14 22:48:00,5.65437,5.65715,5.65416,5.65693,16000000.0
2009-01-14 22:49:00,5.65603,5.6579,5.65603,5.65704,10000000.0
2009-01-14 22:50:00,5.658,5.658,5.65463,5.65575,15000000.0
2009-01-14 22:51:00,5.65554,5.65633,5.65475,5.6552,17000000.0
2009-01-14 22:52:00,5.65431,5.65555,5.65431,5.65555,10000000.0
2009-01-14 22:53:00,5.65459,5.65667,5.65459,5.65627,20000000.0
2009-01-14 22:54:00,5.65705,5.65732,5.65581,5.65643,10000000.0
2009-01-14 22:55:00,5.65482,5.65706,5.65482,5.65685,12000000.0
2009-01-14 22:56:00,5.6562,5.65677,5.65497,5.65497,9000000.0
2009-01-14 22:57:00,5.65583,5.65635,5.65445,5.65515,18000000.0
2009-01-14 22:58:00,5.6543,5.65685,5.6541,5.6541,13000000.0
2009-01-14 22:59:00,5.65477,5.65519,5.65372,5.65372,10000000.0
2009-01-14 23:00:00,5.65467,5.65574,5.65448,5.65513,17000000.0
2009-01-14 23:01:00,5.65581,5.65623,5.65476,5.65535,13000000.0
2009-01-14 23:02:00,5.65677,5.65763,5.6556,5.65763,7000000.0
2009-01-14 23:03:00,5.65767,5.65767,5.65536,5.65634,16000000.0
2009-01-14 23:04:00,5.65673,5.65768,5.65553,5.65686,12000000.0
2009-01-14 23:05:00,5.6586,5.65875,5.65764,5.65855,11000000.0
2009-01-14 23:06:00,5.65913,5.65913,5.65686,5.65736,11000000.0
2009-01-14 23:07:00,5.65672,5.65851,5.65616,5.65658,13000000.0
2009-01-14 23:08:00,5.65869,5.65889,5.65692,5.65705,20000000.0
2009-01-14 23:09:00,5.65703,5.65833,5.65703,5.65816,16000000.0
2009-01-14 23:10:00,5.65911,5.65911,5.65722,5.65722,16000000.0
2009-01-14 23:11:00,5.65714,5.6578,5.65664,5.65674,10000000.0
2009-01-14 23:12:00,5.65794,5.65794,5.65606,5.65691,12000000.0
2009-01-14 23:13:00,5.65722,5.65765,5.6556,5.65654,16000000.0
2009-01-14 23:14:00,5.65541,5.65635,5.65505,5.65564,9000000.0
2009-01-14 23:15:00,5.65506,5.65589,5.65439,5.65547,9000000.0
2009-01-14 23:16:00,5.65611,5.65616,5.65403,5.65427,18000000.0
2009-01-14 23:17:00,5.65542,5.65542,5.65293,5.65322,8000000.0
2009-01-14 23:18:00,5.6522,5.653,5.65074,5.65157,10000000.0
2009-01-14 23:19:00,5.65075,5.65194,5.65001,5.65108,9000000.0
2009-01-14 23:20:00,5.65116,5.65228,5.65058,5.65106,17000000.0
2009-01-14 23:21:00,5.65205,5.65205,5.65185,5.65185,11000000.0
2009-01-14 23:22:00,5.65084,5.65234,5.65084,5.65224,12000000.0
2009-01-14 23:23:00,5.65163,5.65229,5.65056,5.65056,12000000.0
2009-01-14 23:24:00,5.6511,5.65167,5.64926,5.65167,12000000.0
2009-01-14 23:25:00,5.65151,5.65187,5.65054,5.65087,9000000.0
2009-01-14 23:26:00,5.65114,5.65192,5.65068,5.65133,14000000.0
2009-01-14 23:27:00,5.65091,5.65103,5.64789,5.64789,17000000.0
2009-01-14 23:28:00,5.64853,5.64923,5.64829,5.64865,15000000.0
2009-01-14 23:29:00,5.64865,5.64875,5.64737,5.64799,11000000.0
2009-01-14 23:30:00,5.64755,5.648,5.64523,5.648,14000000.0
2009-01-14 23:31:00,5.64817,5.64896,5.64702,5.64896,7000000.0
2009-01-14 23:32:00,5.64989,5.64989,5.64678,5.64806,15000000.0
2009-01-14 23:33:00,5.64848,5.64848,5.64737,5.64757,7000000.0
2009-01-14 23:34:00,5.64779,5.6482,5.64717,5.6482,10000000.0
2009-01-14 23:35:00,5.64757,5.64785,5.64585,5.64623,12000000.0
2009-01-14 23:36:00,5.64663,5.64748,5.6458,5.64631,10000000.0
2009-01-14 23:37:00,5.64607,5.64689,5.64459,5.64594,14000000.0
2009-01-14 23:38:00,5.64607,5.64607,5.64445,5.64581,17000000.0
2009-01-14 23:39:00,5.64449,5.64561,5.64443,5.64502,9000000.0
2009-01-14 23:40:00,5.6451,5.64678,5.64464,5.6462,12000000.0
2009-01-14 23:41:00,5.64588,5.64763,5.6454,5.64763,9000000.0
2009-01-14 23:42:00,5.64782,5.64832,5.64561,5.64677,15000000.0
2009-01-14 23:43:00,5.64621,5.64661,5.64524,5.64526,13000000.0
2009-01-14 23:44:00,5.64661,5.64701,5.64526,5.64586,8000000.0
2009-01-14 23:45:00,5.64598,5.64778,5.64598,5.64713,12000000.0
2009-01-14 23:46:00,5.64709,5.64751,5.64614,5.64705,20000000.0
2009-01-14 23:47:00,5.64657,5.64775,5.6452,5.64638,19000000.0
2009-01-14 23:48:00,5.64668,5.64704,5.64526,5.64582,14000000.0
2009-01-14 23:49:00,5.64611,5.64677,5.64388,5.6442,12000000.0
2009-01-14 23:50:00,5.64417,5.64631,5.64386,5.64506,10000000.0
2009-01-14 23:51:00,5.64454,5.64595,5.643,5.64411,14000000.0
2009-01-14 23:52:00,5.64418,5.64543,5.64144,5.64144,13000000.0
2009-01-14 23:53:00,5.64155,5.64245,5.64016,5.6406,16000000.0
2009-01-14 23:54:00,5.64142,5.64225,5.6403,5.64225,13000000.0
2009-01-14 23:55:00,5.64238,5.64238,5.64085,5.64173,16000000.0
2009-01-14 23:56:00,5.64194,5.6431,5.64064,5.64064,12000000.0
2009-01-14 23:57:00,5.64101,5.64176,5.64026,5.64026,14000000.0
2009-01-14 23:58:00,5.64193,5.64244,5.6408,5.6413,16000000.0
2009-01-14 23:59:00,5.64191,5.64216,5.64013,5.641,12000000.0
2009-01-15 00:00:00,5.64211,5.6436,5.64124,5.64309,17000000.0
2009-01-15 00:01:00,5.64253,5.64348,5.64253,5.64343,12000000.0
2009-01-15 00:02:00,5.64344,5.64431,5.6431,5.64396,11000000.0
2009-01-15 00:03:00,5.64457,5.64461,5.64311,5.6432,7000000.0
2009-01-15 00:04:00,5.64294,5.64444,5.64294,5.64349,16000000.0
2009-01-15 00:05:00,5.6446,5.6446,5.64333,5.64444,17000000.0
2009-01-15 00:06:00,5.64478,5.64494,5.64264,5.64375,10000000.0
2009-01-15 00:07:00,5.64471,5.64668,5.64456,5.6465,19000000.0
2009-01-15 00:08:00,5.64637,5.64722,5.64553,5.64557,9000000.0
2009-01-15 00:09:00,5.64544,5.64687,5.6445,5.64541,19000000.0
2009-01-15 00:10:00,5.64542,5.6463,5.64406,5.64544,16000000.0
2009-01-15 00:11:00,5.64622,5.64651,5.64488,5.64518,9000000.0
2009-01-15 00:12:00,5.64573,5.64573,5.64329,5.64389,11000000.0
2009-01-15 00:13:00,5.64426,5.64495,5.64278,5.64458,8000000.0
2009-01-15 00:14:00,5.64516,5.64516,5.64332,5.64394,9000000.0
2009-01-15 00:15:00,5.64373,5.64374,5.64196,5.64271,15000000.0
2009-01-15 00:16:00,5.64293,5.64396,5.64245,5.64371,18000000.0
2009-01-15 00:17:00,5.64308,5.64433,5.64237,5.64424,21000000.0
2009-01-15 00:18:00,5.64503,5.64511,5.64406,5.64465,16000000.0
2009-01-15 00:19:00,5.64477,5.64525,5.64387,5.64407,12000000.0
2009-01-15 00:20:00,5.645,5.64527,5.64336,5.64449,13000000.0
2009-01-15 00:21:00,5.64517,5.64562,5.64423,5.64442,13000000.0
2009-01-15 00:22:00,5.6454,5.64599,5.64448,5.64563,13000000.0
2009-01-15 00:23:00,5.64559,5.64569,5.64543,5.64545,11000000.0
2009-01-15 00:24:00,5.64675,5.64729,5.64573,5.64688,10000000.0
2009-01-15 00:25:00,5.64577,5.647,5.64539,5.64653,16000000.0
2009-01-15 00:26:00,5.64677,5.64741,5.64595,5.64685,13000000.0
2009-01-15 00:27:00,5.64799,5.64799,5.6456,5.6471,16000000.0
2009-01-15 00:28:00,5.64844,5.64844,5.64601,5.64601,13000000.0
2009-01-15 00:29:00,5.64757,5.64765,5.64745,5.64745,10000000.0
2009-01-15 00:30:00,5.64738,5.64752,5.64721,5.64752,15000000.0
2009-01-15 00:31:00,5.64617,5.64813,5.64584,5.6471,18000000.0
2009-01-15 00:32:00,5.64637,5.64803,5.64604,5.64652,14000000.0
2009-01-15 00:33:00,5.64699,5.64717,5.64568,5.64697,13000000.0
2009-01-15 00:34:00,5.64745,5.64745,5.64644,5.64716,11000000.0
2009-01-15 00:35:00,5.6481,5.6481,5.64537,5.64547,13000000.0
2009-01-15 00:36:00,5.64653,5.64695,5.6464,5.6468,12000000.0
2009-01-15 00:37:00,5.64724,5.64732,5.64557,5.64557,10000000.0
2009-01-15 00:38:00,5.64646,5.64705,5.6453,5.6453,11000000.0
2009-01-15 00:39:00,5.64645,5.64665,5.64645,5.64645,16000000.0
2009-01-15 00:40:00,5.64705,5.64705,5.64477,5.64477,10000000.0
2009-01-15 00:41:00,5.64495,5.64618,5.64473,5.64539,15000000.0
2009-01-15 00:42:00,5.64602,5.64675,5.64568,5.64623,10000000.0
2009-01-15 00:43:00,5.64635,5.64635,5.64615,5.64635,8000000.0
2009-01-15 00:44:00,5.64707,5.64711,5.64539,5.64539,7000000.0
2009-01-15 00:45:00,5.6472,5.6472,5.64596,5.64596,10000000.0
2009-01-15 00:46:00,5.6467,5.64733,5.64576,5.64576,18000000.0
2009-01-15 00:47:00,5.64636,5.64778,5.6461,5.6468,18000000.0
2009-01-15 00:48:00,5.64794,5.64794,5.64493,5.64534,15000000.0
2009-01-15 00:49:00,5.64544,5.64694,5.64519,5.64661,19000000.0
2009-01-15 00:50:00,5.64742,5.64825,5.64655,5.64655,15000000.0
2009-01-15 00:51:00,5.6464,5.6464,5.64432,5.645,12000000.0
2009-01-15 00:52:00,5.64551,5.64639,5.6449,5.64498,15000000.0
2009-01-15 00:53:00,5.64495,5.64723,5.64473,5.64703,9000000.0
2009-01-15 00:54:00,5.64781,5.65028,5.64781,5.64904,17000000.0
2009-01-15 00:55:00,5.65009,5.65166,5.64937,5.64937,11000000.0
2009-01-15 00:56:00,5.65186,5.65205,5.6499,5.6517,23000000.0
2009-01-15 00:57:00,5.65122,5.65374,5.65122,5.65272,11000000.0
2009-01-15 00:58:00,5.65303,5.65406,5.65274,5.65355,11000000.0
2009-01-15 00:59:00,5.65344,5.65532,5.65288,5.65472,11000000.0
2009-01-15 01:00:00,5.65577,5.65577,5.65389,5.65421,14000000.0
2009-01-15 01:01:00,5.65447,5.65447,5.65241,5.65349,9000000.0
2009-01-15 01:02:00,5.65199,5.65296,5.65165,5.65182,13000000.0
2009-01-15 01:03:00,5.6509,5.65114,5.64779,5.6511,18000000.0
2009-01-15 01:04:00,5.65096,5.65163,5.65063,5.65106,11000000.0
2009-01-15 01:05:00,5.65137,5.65137,5.64677,5.64778,13000000.0
2009-01-15 01:06:00,5.64906,5.64906,5.64723,5.64776,9000000.0
2009-01-15 01:07:00,5.64877,5.65037,5.64772,5.64862,15000000.0
2009-01-15 01:08:00,5.64774,5.65041,5.6477,5.64793,15000000.0
2009-01-15 01:09:00,5.64891,5.65,5.64865,5.64865,14000000.0
2009-01-15 01:10:00,5.64971,5.64975,5.64778,5.6494,13000000.0
2009-01-15 01:11:00,5.65011,5.65052,5.64853,5.64853,7000000.0
2009-01-15 01:12:00,5.65059,5.65059,5.64898,5.6492,17000000.0
2009-01-15 01:13:00,5.64855,5.65066,5.64855,5.64939,18000000.0
2009-01-15 01:14:00,5.64957,5.65153,5.64898,5.6513,14000000.0
2009-01-15 01:15:00,5.65186,5.65192,5.6508,5.65084,10000000.0
2009-01-15 01:16:00,5.65266,5.65341,5.6511,5.65308,18000000.0
2009-01-15 01:17:00,5.65405,5.65405,5.65218,5.65292,16000000.0
2009-01-15 01:18:00,5.65402,5.65476,5.65263,5.65302,13000000.0
2009-01-15 01:19:00,5.65358,5.6538,5.65066,5.65238,12000000.0
2009-01-15 01:20:00,5.65263,5.65295,5.65152,5.65295,15000000.0
2009-01-15 01:21:00,5.65314,5.65357,5.65159,5.65232,14000000.0
2009-01-15 01:22:00,5.65133,5.65388,5.65133,5.65344,13000000.0
2009-01-15 01:23:00,5.65481,5.65481,5.6518,5.65326,14000000.0
2009-01-15 01:24:00,5.65216,5.6529,5.65085,5.65225,15000000.0
2009-01-15 01:25:00,5.65305,5.65305,5.65147,5.65147,17000000.0
2009-01-15 01:26:00,5.65298,5.65383,5.65199,5.65372,14000000.0
2009-01-15 01:27:00,5.65261,5.6548,5.65261,5.65378,13000000.0
2009-01-15 01:28:00,5.65356,5.65496,5.65333,5.65333,9000000.0
2009-01-15 01:29:00,5.65426,5.65495,5.65381,5.65438,11000000.0
2009-01-15 01:30:00,5.65361,5.65582,5.65315,5.65389,20000000.0
2009-01-15 01:31:00,5.65389,5.65401,5.65203,5.65301,9000000.0
2009-01-15 01:32:00,5.65263,5.65263,5.6476,5.64787,7000000.0
2009-01-15 01:33:00,5.64725,5.64738,5.64524,5.64693,13000000.0
2009-01-15 01:34:00,5.64739,5.64804,5.64584,5.64804,10000000.0
2009-01-15 01:35:00,5.64797,5.64866,5.64712,5.64722,17000000.0
2009-01-15 01:36:00,5.64778,5.64908,5.64594,5.64813,16000000.0
2009-01-15 01:37:00,5.64672,5.64898,5.64672,5.64789,13000000.0
2009-01-15 01:38:00,5.64783,5.64865,5.64722,5.64797,15000000.0
2009-01-15 01:39:00,5.64878,5.64878,5.64652,5.64737,13000000.0
2009-01-15 01:40:00,5.64863,5.64877,5.64739,5.64794,14000000.0
2009-01-15 01:41:00,5.64649,5.64761,5.64324,5.64532,12000000.0
2009-01-15 01:42:00,5.64412,5.64412,5.64017,5.64126,14000000.0
2009-01-15 01:43:00,5.63931,5.6411,5.63923,5.63948,18000000.0
2009-01-15 01:44:00,5.63991,5.64105,5.63876,5.64053,12000000.0
2009-01-15 01:45:00,5.63998,5.64389,5.63998,5.64305,19000000.0
2009-01-15 01:46:00,5.64351,5.64475,5.64229,5.64399,15000000.0
2009-01-15 01:47:00,5.64506,5.64547,5.64349,5.64533,10000000.0
2009-01-15 01:48:00,5.64599,5.648,5.64513,5.64531,14000000.0
2009-01-15 01:49:00,5.64583,5.64654,5.6437,5.64432,16000000.0
2009-01-15 01:50:00,5.64404,5.64488,5.63969,5.63969,18000000.0
2009-01-15 01:51:00,5.64059,5.64112,5.63889,5.63954,16000000.0
2009-01-15 01:52:00,5.63868,5.63913,5.63271,5.63506,10000000.0
2009-01-15 01:53:00,5.63461,5.63604,5.63391,5.63533,15000000.0
2009-01-15 01:54:00,5.6352,5.63535,5.63397,5.63474,14000000.0
2009-01-15 01:55:00,5.63376,5.63415,5.63004,5.63199,14000000.0
2009-01-15 01:56:00,5.63125,5.63164,5.62991,5.63098,8000000.0
2009-01-15 01:57:00,5.63179,5.63278,5.63085,5.63189,10000000.0
2009-01-15 01:58:00,5.63187,5.63242,5.6297,5.63146,21000000.0
2009-01-15 01:59:00,5.63242,5.63308,5.62994,5.63308,16000000.0
2009-01-15 02:00:00,5.63226,5.63229,5.63207,5.63211,11000000.0
2009-01-15 02:01:00,5.63577,5.63658,5.63435,5.63493,11000000.0
2009-01-15 02:02:00,5.63394,5.63512,5.6327,5.63427,13000000.0
2009-01-15 02:03:00,5.63497,5.63502,5.63339,5.63479,8000000.0
2009-01-15 02:04:00,5.63523,5.63679,5.63488,5.63488,18000000.0
2009-01-15 02:05:00,5.63612,5.63975,5.63612,5.63971,14000000.0
2009-01-15 02:06:00,5.63838,5.63947,5.63661,5.63661,18000000.0
2009-01-15 02:07:00,5.63722,5.63835,5.63697,5.63822,12000000.0
2009-01-15 02:08:00,5.63892,5.63901,5.63717,5.63851,12000000.0
2009-01-15 02:09:00,5.63876,5.63997,5.63788,5.63917,11000000.0
2009-01-15 02:10:00,5.63964,5.64088,5.63908,5.64088,10000000.0
2009-01-15 02:11:00,5.64221,5.64274,5.64087,5.64252,16000000.0
2009-01-15 02:12:00,5.6418,5.64235,5.64027,5.64148,17000000.0
2009-01-15 02:13:00,5.64037,5.64122,5.63959,5.63979,9000000.0
2009-01-15 02:14:00,5.64236,5.64448,5.64065,5.64327,16000000.0
2009-01-15 02:15:00,5.6435,5.6451,5.6435,5.644,15000000.0
2009-01-15 02:16:00,5.64314,5.645,5.64276,5.64388,16000000.0
2009-01-15 02:17:00,5.64442,5.64442,5.64243,5.64259,14000000.0
2009-01-15 02:18:00,5.64293,5.64436,5.64253,5.64351,16000000.0
2009-01-15 02:19:00,5.64457,5.64737,5.64409,5.64729,11000000.0
2009-01-15 02:20:00,5.64598,5.64762,5.6454,5.64677,10000000.0
2009-01-15 02:21:00,5.64799,5.64863,5.6467,5.64754,18000000.0
2009-01-15 02:22:00,5.64716,5.64837,5.64588,5.64811,15000000.0
2009-01-15 02:23:00,5.64753,5.6485,5.64603,5.64666,16000000.0
2009-01-15 02:24:00,5.64829,5.64829,5.64542,5.6456,12000000.0
2009-01-15 02:25:00,5.64806,5.64833,5.64636,5.64748,18000000.0
2009-01-15 02:26:00,5.6466,5.64792,5.64604,5.64792,8000000.0
2009-01-15 02:27:00,5.64775,5.64775,5.64587,5.64739,12000000.0
2009-01-15 02:28:00,5.64722,5.64769,5.64595,5.64756,15000000.0
2009-01-15 02:29:00,5.64572,5.64712,5.64505,5.64712,15000000.0
2009-01-15 02:30:00,5.64646,5.64858,5.64334,5.64702,19000000.0
2009-01-15 02:31:00,5.64933,5.65231,5.64912,5.65108,13000000.0
2009-01-15 02:32:00,5.65047,5.65047,5.64682,5.647,17000000.0
2009-01-15 02:33:00,5.64736,5.64793,5.64573,5.64647,10000000.0
2009-01-15 02:34:00,5.64712,5.64712,5.64319,5.64377,11000000.0
2009-01-15 02:35:00,5.64162,5.64278,5.63989,5.64035,14000000.0
2009-01-15 02:36:00,5.63921,5.64091,5.63848,5.63925,13000000.0
2009-01-15 02:37:00,5.64012,5.64241,5.63995,5.64008,9000000.0
2009-01-15 02:38:00,5.64097,5.64196,5.63897,5.63898,12000000.0
2009-01-15 02:39:00,5.64028,5.64227,5.63962,5.64059,11000000.0
2009-01-15 02:40:00,5.64304,5.64304,5.64002,5.64208,19000000.0
2009-01-15 02:41:00,5.64022,5.64248,5.63992,5.64123,12000000.0
2009-01-15 02:42:00,5.64024,5.64059,5.63961,5.63961,11000000.0
2009-01-15 02:43:00,5.64037,5.64037,5.63679,5.63715,12000000.0
2009-01-15 02:44:00,5.6373,5.63978,5.6373,5.63908,9000000.0
2009-01-15 02:45:00,5.6403,5.6419,5.63856,5.6401,13000000.0
2009-01-15 02:46:00,5.64313,5.64399,5.64098,5.64291,11000000.0
2009-01-15 02:47:00,5.64193,5.64393,5.64171,5.64294,10000000.0
2009-01-15 02:48:00,5.64082,5.64309,5.64082,5.64173,11000000.0
2009-01-15 02:49:00,5.64277,5.64318,5.63988,5.64055,10000000.0
2009-01-15 02:50:00,5.64097,5.64125,5.63929,5.63929,17000000.0
2009-01-15 02:51:00,5.64084,5.64176,5.63932,5.64118,15000000.0
2009-01-15 02:52:00,5.64308,5.6438,5.6411,5.6438,13000000.0
2009-01-15 02:53:00,5.6441,5.64459,5.64187,5.64314,12000000.0
2009-01-15 02:54:00,5.64429,5.64507,5.64366,5.64467,13000000.0
2009-01-15 02:55:00,5.64502,5.64668,5.64371,5.64491,13000000.0
2009-01-15 02:56:00,5.64707,5.6491,5.64621,5.64745,13000000.0
2009-01-15 02:57:00,5.64756,5.65053,5.64756,5.64854,10000000.0
2009-01-15 02:58:00,5.64882,5.6501,5.64698,5.64698,15000000.0
2009-01-15 02:59:00,5.64684,5.64979,5.64684,5.64878,12000000.0
2009-01-15 03:00:00,5.6494,5.65071,5.64831,5.65071,17000000.0
2009-01-15 03:01:00,5.65086,5.65361,5.65003,5.65283,9000000.0
2009-01-15 03:02:00,5.65601,5.65868,5.65447,5.65717,15000000.0
2009-01-15 03:03:00,5.65757,5.65887,5.65519,5.65808,14000000.0
2009-01-15 03:04:00,5.65768,5.6596,5.6563,5.65755,11000000.0
2009-01-15 03:05:00,5.65673,5.65705,5.65413,5.65527,12000000.0
2009-01-15 03:06:00,5.65498,5.65576,5.65366,5.65428,12000000.0
2009-01-15 03:07:00,5.65479,5.65479,5.65074,5.65074,18000000.0
2009-01-15 03:08:00,5.65169,5.65438,5.65144,5.65438,9000000.0
2009-01-15 03:09:00,5.65399,5.65452,5.65337,5.65375,9000000.0
2009-01-15 03:10:00,5.65432,5.65432,5.65209,5.65289,11000000.0
2009-01-15 03:11:00,5.65411,5.65487,5.65323,5.65439,16000000.0
2009-01-15 03:12:00,5.65404,5.65623,5.65377,5.65623,8000000.0
2009-01-15 03:13:00,5.65611,5.65786,5.65465,5.65508,12000000.0
2009-01-15 03:14:00,5.65576,5.65576,5.65284,5.65358,16000000.0
2009-01-15 03:15:00,5.65339,5.65339,5.65199,5.65237,10000000.0
2009-01-15 03:16:00,5.65205,5.65205,5.64694,5.6484,16000000.0
2009-01-15 03:17:00,5.64857,5.64857,5.64545,5.64606,16000000.0
2009-01-15 03:18:00,5.64559,5.64724,5.6454,5.64583,9000000.0
2009-01-15 03:19:00,5.64447,5.64869,5.64447,5.64707,10000000.0
2009-01-15 03:20:00,5.6487,5.64922,5.64724,5.64922,20000000.0
2009-01-15 03:21:00,5.65008,5.65008,5.6479,5.64947,18000000.0
2009-01-15 03:22:00,5.64905,5.65032,5.64849,5.64849,15000000.0
2009-01-15 03:23:00,5.64916,5.65118,5.64886,5.64963,15000000.0
2009-01-15 03:24:00,5.64973,5.64973,5.64601,5.64731,12000000.0
2009-01-15 03:25:00,5.64514,5.64599,5.64293,5.6443,15000000.0
2009-01-15 03:26:00,5.64444,5.64817,5.64372,5.64817,19000000.0
2009-01-15 03:27:00,5.64827,5.64827,5.64579,5.64667,8000000.0
2009-01-15 03:28:00,5.64604,5.64668,5.64418,5.64602,13000000.0
2009-01-15 03:29:00,5.64762,5.64797,5.64665,5.64754,9000000.0
2009-01-15 03:30:00,5.64755,5.64776,5.64618,5.64673,17000000.0
2009-01-15 03:31:00,5.64715,5.64926,5.64682,5.64865,7000000.0
2009-01-15 03:32:00,5.64817,5.65161,5.64817,5.65059,15000000.0
2009-01-15 03:33:00,5.65223,5.65412,5.65113,5.65273,14000000.0
2009-01-15 03:34:00,5.6535,5.6535,5.65114,5.65114,13000000.0
2009-01-15 03:35:00,5.651,5.65238,5.64982,5.65012,9000000.0
2009-01-15 03:36:00,5.64816,5.64967,5.64576,5.64579,13000000.0
2009-01-15 03:37:00,5.64618,5.64682,5.64493,5.64679,13000000.0
2009-01-15 03:38:00,5.64699,5.64865,5.64699,5.64818,14000000.0
2009-01-15 03:39:00,5.65007,5.65097,5.64792,5.64874,11000000.0
2009-01-15 03:40:00,5.64991,5.64991,5.64671,5.64719,12000000.0
2009-01-15 03:41:00,5.64674,5.64781,5.64631,5.64643,19000000.0
2009-01-15 03:42:00,5.64592,5.64729,5.64575,5.64613,10000000.0
2009-01-15 03:43:00,5.64549,5.64673,5.64429,5.6466,12000000.0
2009-01-15 03:44:00,5.64461,5.64628,5.64402,5.64506,12000000.0
2009-01-15 03:45:00,5.64607,5.64607,5.64409,5.64498,14000000.0
2009-01-15 03:46:00,5.64415,5.64539,5.64307,5.64378,13000000.0
2009-01-15 03:47:00,5.64461,5.64558,5.64431,5.64538,9000000.0
2009-01-15 03:48:00,5.64509,5.64749,5.64504,5.64749,8000000.0
2009-01-15 03:49:00,5.64841,5.65214,5.64674,5.65085,19000000.0
2009-01-15 03:50:00,5.65228,5.65269,5.65026,5.65269,12000000.0
2009-01-15 03:51:00,5.65143,5.65282,5.65033,5.65082,15000000.0
2009-01-15 03:52:00,5.65262,5.65262,5.65043,5.65043,11000000.0
2009-01-15 03:53:00,5.65114,5.65114,5.64854,5.64939,12000000.0
2009-01-15 03:54:00,5.65003,5.65059,5.64935,5.64978,12000000.0
2009-01-15 03:55:00,5.64956,5.65104,5.64855,5.64901,12000000.0
2009-01-15 03:56:00,5.64936,5.65092,5.6484,5.6484,14000000.0
2009-01-15 03:57:00,5.64906,5.64986,5.64825,5.64956,15000000.0
2009-01-15 03:58:00,5.64866,5.6501,5.6477,5.64889,12000000.0
2009-01-15 03:59:00,5.64802,5.64985,5.64788,5.64873,17000000.0
2009-01-15 04:00:00,5.65013,5.65013,5.64834,5.64927,14000000.0
2009-01-15 04:01:00,5.6485,5.65,5.64802,5.64955,13000000.0
2009-01-15 04:02:00,5.65009,5.65189,5.65007,5.65081,16000000.0
2009-01-15 04:03:00,5.65182,5.65248,5.65019,5.65248,14000000.0
2009-01-15 04:04:00,5.65198,5.65287,5.64919,5.65045,19000000.0
2009-01-15 04:05:00,5.64983,5.65026,5.64861,5.64921,12000000.0
2009-01-15 04:06:00,5.6502,5.6502,5.64767,5.64906,18000000.0
2009-01-15 04:07:00,5.64816,5.64923,5.64655,5.64721,16000000.0
2009-01-15 04:08:00,5.6476,5.64938,5.64732,5.64938,8000000.0
2009-01-15 04:09:00,5.6489,5.6489,5.64684,5.64763,13000000.0
2009-01-15 04:10:00,5.64834,5.64891,5.64719,5.64778,14000000.0
2009-01-15 04:11:00,5.64753,5.64889,5.64753,5.64761,18000000.0
2009-01-15 04:12:00,5.64919,5.64919,5.6475,5.64819,10000000.0
2009-01-15 04:13:00,5.6487,5.64894,5.64736,5.64772,14000000.0
2009-01-15 04:14:00,5.64814,5.64818,5.64792,5.64808,20000000.0
2009-01-15 04:15:00,5.64937,5.64949,5.64718,5.64718,14000000.0
2009-01-15 04:16:00,5.64825,5.64895,5.64704,5.64798,15000000.0
2009-01-15 04:17:00,5.64732,5.6492,5.64678,5.64766,22000000.0
2009-01-15 04:18:00,5.64859,5.64863,5.64718,5.64819,17000000.0
2009-01-15 04:19:00,5.64755,5.64832,5.64623,5.6474,12000000.0
2009-01-15 04:20:00,5.64733,5.64807,5.64624,5.64694,17000000.0
2009-01-15 04:21:00,5.64728,5.64811,5.64617,5.64716,13000000.0
2009-01-15 04:22:00,5.64767,5.64767,5.64618,5.64695,14000000.0
2009-01-15 04:23:00,5.6464,5.64653,5.64599,5.64618,9000000.0
2009-01-15 04:24:00,5.6461,5.64726,5.64593,5.64636,9000000.0
2009-01-15 04:25:00,5.64755,5.64818,5.64609,5.64628,13000000.0
2009-01-15 04:26:00,5.6465,5.64713,5.64448,5.64448,12000000.0
2009-01-15 04:27:00,5.64616,5.64822,5.64463,5.64812,16000000.0
2009-01-15 04:28:00,5.64848,5.65035,5.64778,5.64982,11000000.0
2009-01-15 04:29:00,5.64905,5.64982,5.64615,5.64615,20000000.0
2009-01-15 04:30:00,5.64739,5.64746,5.64461,5.64644,16000000.0
2009-01-15 04:31:00,5.64754,5.64818,5.64626,5.64691,12000000.0
2009-01-15 04:32:00,5.6469,5.64729,5.64627,5.64678,11000000.0
2009-01-15 04:33:00,5.64682,5.64714,5.64471,5.64471,14000000.0
2009-01-15 04:34:00,5.64703,5.64753,5.64615,5.64634,11000000.0
2009-01-15 04:35:00,5.64664,5.64758,5.64576,5.64658,14000000.0
2009-01-15 04:36:00,5.64832,5.6491,5.64697,5.6491,11000000.0
2009-01-15 04:37:00,5.64831,5.65253,5.64831,5.65042,15000000.0
2009-01-15 04:38:00,5.65209,5.65209,5.64984,5.65095,7000000.0
2009-01-15 04:39:00,5.65129,5.65242,5.65026,5.65148,19000000.0
2009-01-15 04:40:00,5.65115,5.65338,5.65041,5.65159,14000000.0
2009-01-15 04:41:00,5.65314,5.65315,5.65095,5.65238,12000000.0
2009-01-15 04:42:00,5.65174,5.65253,5.65081,5.65081,11000000.0
2009-01-15 04:43:00,5.6504,5.65163,5.64935,5.64994,15000000.0
2009-01-15 04:44:00,5.64969,5.65091,5.64949,5.65063,13000000.0
2009-01-15 04:45:00,5.6509,5.65202,5.64995,5.652,19000000.0
2009-01-15 04:46:00,5.65159,5.65419,5.65125,5.65281,14000000.0
2009-01-15 04:47:00,5.65271,5.65404,5.65271,5.65362,7000000.0
2009-01-15 04:48:00,5.65422,5.65422,5.65271,5.65272,14000000.0
2009-01-15 04:49:00,5.65415,5.65421,5.65162,5.65319,12000000.0
2009-01-15 04:50:00,5.65148,5.65224,5.65128,5.65155,9000000.0
2009-01-15 04:51:00,5.65181,5.65223,5.64958,5.64958,16000000.0
2009-01-15 04:52:00,5.65015,5.65101,5.64969,5.65081,14000000.0
2009-01-15 04:53:00,5.6492,5.65023,5.64859,5.65002,12000000.0
2009-01-15 04:54:00,5.64956,5.6502,5.64895,5.64942,9000000.0
2009-01-15 04:55:00,5.64906,5.64977,5.64756,5.64789,19000000.0
2009-01-15 04:56:00,5.64943,5.64987,5.64799,5.64938,17000000.0
2009-01-15 04:57:00,5.65013,5.65052,5.64798,5.64931,15000000.0
2009-01-15 04:58:00,5.65035,5.65083,5.64836,5.64907,7000000.0
2009-01-15 04:59:00,5.64858,5.64972,5.64792,5.64872,10000000.0
2009-01-15 05:00:00,5.64861,5.65093,5.64861,5.6488,19000000.0
2009-01-15 05:01:00,5.64962,5.65018,5.64885,5.64928,8000000.0
2009-01-15 05:02:00,5.64872,5.64918,5.64771,5.64807,8000000.0
2009-01-15 05:03:00,5.64723,5.64805,5.64533,5.64715,13000000.0
2009-01-15 05:04:00,5.64598,5.64746,5.64566,5.64691,16000000.0
2009-01-15 05:05:00,5.64604,5.64835,5.64602,5.64752,17000000.0
2009-01-15 05:06:00,5.64748,5.64965,5.64629,5.64862,15000000.0
2009-01-15 05:07:00,5.64906,5.65095,5.64866,5.65095,9000000.0
2009-01-15 05:08:00,5.651,5.65146,5.64939,5.65002,14000000.0
2009-01-15 05:09:00,5.64911,5.65011,5.64884,5.64964,15000000.0
2009-01-15 05:10:00,5.64864,5.64995,5.64843,5.64912,13000000.0
2009-01-15 05:11:00,5.64998,5.65305,5.64943,5.65194,13000000.0
2009-01-15 05:12:00,5.6532,5.65505,5.65199,5.65199,15000000.0
2009-01-15 05:13:00,5.65306,5.65306,5.65127,5.65271,14000000.0
2009-01-15 05:14:00,5.65132,5.65278,5.65132,5.65278,13000000.0
2009-01-15 05:15:00,5.65237,5.65237,5.65029,5.65166,15000000.0
2009-01-15 05:16:00,5.65122,5.65257,5.65007,5.6524,12000000.0
2009-01-15 05:17:00,5.65356,5.65385,5.6521,5.65219,13000000.0
2009-01-15 05:18:00,5.65337,5.65337,5.65169,5.65238,14000000.0
2009-01-15 05:19:00,5.652,5.65296,5.65147,5.65289,9000000.0
2009-01-15 05:20:00,5.65194,5.65244,5.65026,5.65141,12000000.0
2009-01-15 05:21:00,5.6503,5.65199,5.65011,5.65127,9000000.0
2009-01-15 05:22:00,5.65277,5.65277,5.65059,5.6509,13000000.0
2009-01-15 05:23:00,5.65214,5.65273,5.65158,5.65199,9000000.0
2009-01-15 05:24:00,5.65282,5.65379,5.65146,5.65379,13000000.0
2009-01-15 05:25:00,5.65291,5.65316,5.65244,5.65278,10000000.0
2009-01-15 05:26:00,5.65319,5.65319,5.6513,5.65237,11000000.0
2009-01-15 05:27:00,5.65276,5.65327,5.65124,5.65327,20000000.0
2009-01-15 05:28:00,5.65382,5.65477,5.65252,5.65295,11000000.0
2009-01-15 05:29:00,5.65415,5.6554,5.65354,5.65514,8000000.0
2009-01-15 05:30:00,5.65452,5.65638,5.65436,5.65465,13000000.0
2009-01-15 05:31:00,5.65496,5.6551,5.65347,5.65445,12000000.0
2009-01-15 05:32:00,5.65331,5.65404,5.65163,5.65305,14000000.0
2009-01-15 05:33:00,5.65326,5.65338,5.65142,5.65277,10000000.0
2009-01-15 05:34:00,5.65375,5.65404,5.65246,5.65277,14000000.0
2009-01-15 05:35:00,5.65335,5.65342,5.64993,5.65135,16000000.0
2009-01-15 05:36:00,5.65002,5.65028,5.64896,5.64978,11000000.0
2009-01-15 05:37:00,5.64938,5.6511,5.64933,5.64974,14000000.0
2009-01-15 05:38:00,5.65,5.65061,5.64945,5.65045,12000000.0
2009-01-15 05:39:00,5.65069,5.6522,5.64976,5.65147,16000000.0
2009-01-15 05:40:00,5.65011,5.65202,5.64989,5.65047,15000000.0
2009-01-15 05:41:00,5.64971,5.64998,5.64967,5.64979,11000000.0
2009-01-15 05:42:00,5.65123,5.65126,5.64949,5.64997,20000000.0
2009-01-15 05:43:00,5.65128,5.65128,5.64918,5.64995,13000000.0
2009-01-15 05:44:00,5.65086,5.65103,5.64884,5.64964,10000000.0
2009-01-15 05:45:00,5.64889,5.65022,5.64889,5.64913,9000000.0
2009-01-15 05:46:00,5.65043,5.65141,5.64836,5.65102,24000000.0
2009-01-15 05:47:00,5.65118,5.65124,5.64952,5.65077,16000000.0
2009-01-15 05:48:00,5.65099,5.65099,5.64979,5.65098,8000000.0
2009-01-15 05:49:00,5.65233,5.65233,5.65017,5.65059,7000000.0
2009-01-15 05:50:00,5.65132,5.65163,5.65086,5.65092,11000000.0
2009-01-15 05:51:00,5.65231,5.65231,5.64989,5.65072,18000000.0
2009-01-15 05:52:00,5.65247,5.65247,5.65041,5.65041,9000000.0
2009-01-15 05:53:00,5.65251,5.65368,5.65126,5.65368,15000000.0
2009-01-15 05:54:00,5.65347,5.65347,5.65148,5.65161,14000000.0
2009-01-15 05:55:00,5.65205,5.65435,5.65205,5.65376,15000000.0
2009-01-15 05:56:00,5.65492,5.65671,5.65492,5.65495,23000000.0
2009-01-15 05:57:00,5.65505,5.65559,5.65348,5.65464,17000000.0
2009-01-15 05:58:00,5.65563,5.65563,5.65339,5.65421,11000000.0
2009-01-15 05:59:00,5.65313,5.65576,5.65304,5.65483,13000000.0
2009-01-15 06:00:00,5.65423,5.65574,5.6519,5.65375,18000000.0
2009-01-15 06:01:00,5.65473,5.65473,5.65344,5.65356,9000000.0
2009-01-15 06:02:00,5.65476,5.65476,5.65312,5.65368,16000000.0
2009-01-15 06:03:00,5.65445,5.65445,5.65008,5.65296,12000000.0
2009-01-15 06:04:00,5.65219,5.65237,5.6493,5.65173,17000000.0
2009-01-15 06:05:00,5.65133,5.65312,5.65115,5.65158,11000000.0
2009-01-15 06:06:00,5.65081,5.65203,5.64907,5.64979,14000000.0
2009-01-15 06:07:00,5.65008,5.65254,5.65008,5.65216,13000000.0
2009-01-15 06:08:00,5.65255,5.65295,5.65038,5.65089,13000000.0
2009-01-15 06:09:00,5.6505,5.65134,5.65008,5.65058,11000000.0
2009-01-15 06:10:00,5.65062,5.65106,5.64946,5.64946,8000000.0
2009-01-15 06:11:00,5.65094,5.65142,5.649,5.65012,17000000.0
2009-01-15 06:12:00,5.65098,5.65129,5.64991,5.65095,13000000.0
2009-01-15 06:13:00,5.65103,5.65223,5.65082,5.65181,13000000.0
2009-01-15 06:14:00,5.6521,5.65231,5.65082,5.65082,11000000.0
2009-01-15 06:15:00,5.65163,5.65282,5.65085,5.65092,16000000.0
2009-01-15 06:16:00,5.65308,5.65308,5.65134,5.65177,13000000.0
2009-01-15 06:17:00,5.65224,5.65308,5.65179,5.65257,18000000.0
2009-01-15 06:18:00,5.65317,5.65338,5.65178,5.65203,11000000.0
2009-01-15 06:19:00,5.65264,5.65394,5.65258,5.65386,7000000.0
2009-01-15 06:20:00,5.65456,5.6548,5.65264,5.65293,17000000.0
2009-01-15 06:21:00,5.65303,5.65346,5.65192,5.65346,13000000.0
2009-01-15 06:22:00,5.65198,5.65205,5.65185,5.65205,19000000.0
2009-01-15 06:23:00,5.65343,5.65343,5.65134,5.65264,19000000.0
2009-01-15 06:24:00,5.65189,5.65334,5.65145,5.65296,20000000.0
2009-01-15 06:25:00,5.65274,5.653,5.65091,5.65091,8000000.0
2009-01-15 06:26:00,5.65218,5.65218,5.65034,5.65109,19000000.0
2009-01-15 06:27:00,5.65223,5.65233,5.65073,5.6519,12000000.0
2009-01-15 06:28:00,5.65109,5.65167,5.64966,5.65056,10000000.0
2009-01-15 06:29:00,5.65062,5.651,5.64973,5.64989,10000000.0
2009-01-15 06:30:00,5.65149,5.65149,5.6498,5.6498,12000000.0
2009-01-15 06:31:00,5.64909,5.64931,5.649,5.64901,15000000.0
2009-01-15 06:32:00,5.6502,5.6544,5.6502,5.6544,11000000.0
2009-01-15 06:33:00,5.65369,5.65576,5.65324,5.65326,13000000.0
2009-01-15 06:34:00,5.65327,5.65496,5.65305,5.65444,7000000.0
2009-01-15 06:35:00,5.65516,5.65558,5.65366,5.65387,11000000.0
2009-01-15 06:36:00,5.6544,5.65552,5.65382,5.65382,7000000.0
2009-01-15 06:37:00,5.65594,5.65622,5.65419,5.65447,9000000.0
2009-01-15 06:38:00,5.65522,5.65627,5.65513,5.65627,11000000.0
2009-01-15 06:39:00,5.65633,5.65702,5.65523,5.65612,14000000.0
2009-01-15 06:40:00,5.6562,5.6573,5.65518,5.65522,12000000.0
2009-01-15 06:41:00,5.65529,5.65566,5.65417,5.65488,17000000.0
2009-01-15 06:42:00,5.65394,5.65594,5.65381,5.65544,13000000.0
2009-01-15 06:43:00,5.65501,5.65539,5.65348,5.65465,11000000.0
2009-01-15 06:44:00,5.65354,5.65567,5.65327,5.65498,15000000.0
2009-01-15 06:45:00,5.65549,5.65592,5.65216,5.65294,10000000.0
2009-01-15 06:46:00,5.6537,5.65443,5.65246,5.6534,14000000.0
2009-01-15 06:47:00,5.6551,5.6551,5.65211,5.65255,10000000.0
2009-01-15 06:48:00,5.65215,5.65346,5.65154,5.65185,13000000.0
2009-01-15 06:49:00,5.65253,5.65419,5.65253,5.65411,15000000.0
2009-01-15 06:50:00,5.65456,5.65463,5.65238,5.65325,16000000.0
2009-01-15 06:51:00,5.6527,5.65324,5.65155,5.6525,14000000.0
2009-01-15 06:52:00,5.65135,5.65252,5.65074,5.65252,10000000.0
2009-01-15 06:53:00,5.65188,5.65188,5.65068,5.65128,12000000.0
2009-01-15 06:54:00,5.65185,5.65185,5.64962,5.65038,14000000.0
2009-01-15 06:55:00,5.64991,5.64991,5.64656,5.64656,18000000.0
2009-01-15 06:56:00,5.64668,5.64834,5.64666,5.64721,19000000.0
2009-01-15 06:57:00,5.64851,5.64868,5.64655,5.64754,8000000.0
2009-01-15 06:58:00,5.64745,5.64845,5.64683,5.64735,10000000.0
2009-01-15 06:59:00,5.64652,5.64849,5.64621,5.64621,17000000.0
2009-01-15 07:00:00,5.64632,5.64794,5.64632,5.64745,11000000.0
2009-01-15 07:01:00,5.64772,5.64942,5.64706,5.64905,11000000.0
2009-01-15 07:02:00,5.64771,5.64859,5.64717,5.64762,13000000.0
2009-01-15 07:03:00,5.64757,5.6495,5.64757,5.64799,12000000.0
2009-01-15 07:04:00,5.6491,5.65162,5.64904,5.65069,18000000.0
2009-01-15 07:05:00,5.65192,5.65192,5.64712,5.64712,12000000.0
2009-01-15 07:06:00,5.64698,5.6489,5.64642,5.64812,15000000.0
2009-01-15 07:07:00,5.6482,5.64926,5.64809,5.64908,11000000.0
2009-01-15 07:08:00,5.64892,5.65071,5.64876,5.64949,9000000.0
2009-01-15 07:09:00,5.64854,5.65065,5.64854,5.64955,15000000.0
2009-01-15 07:10:00,5.65024,5.6507,5.64914,5.6507,19000000.0
2009-01-15 07:11:00,5.6495,5.65001,5.64869,5.64972,9000000.0
2009-01-15 07:12:00,5.64846,5.64974,5.64702,5.64809,12000000.0
2009-01-15 07:13:00,5.64812,5.6493,5.6463,5.6463,19000000.0
2009-01-15 07:14:00,5.64629,5.64852,5.64629,5.6483,8000000.0
2009-01-15 07:15:00,5.64854,5.64894,5.64703,5.64719,16000000.0
2009-01-15 07:16:00,5.64853,5.64917,5.64767,5.64781,18000000.0
2009-01-15 07:17:00,5.64844,5.64874,5.64717,5.64717,22000000.0
2009-01-15 07:18:00,5.64884,5.64899,5.64726,5.64747,16000000.0
2009-01-15 07:19:00,5.64772,5.64888,5.64767,5.64805,17000000.0
2009-01-15 07:20:00,5.64739,5.64911,5.64729,5.64773,14000000.0
2009-01-15 07:21:00,5.64898,5.64898,5.64751,5.6487,16000000.0
2009-01-15 07:22:00,5.64868,5.64948,5.64849,5.64948,14000000.0
2009-01-15 07:23:00,5.6493,5.6493,5.64689,5.64809,17000000.0
2009-01-15 07:24:00,5.6484,5.65017,5.64742,5.65017,9000000.0
2009-01-15 07:25:00,5.64954,5.65004,5.64864,5.64989,13000000.0
2009-01-15 07:26:00,5.65024,5.65024,5.64852,5.6496,13000000.0
2009-01-15 07:27:00,5.64927,5.64958,5.64849,5.64938,7000000.0
2009-01-15 07:28:00,5.64906,5.6504,5.64814,5.64974,18000000.0
2009-01-15 07:29:00,5.65011,5.65011,5.64864,5.64864,8000000.0
2009-01-15 07:30:00,5.64971,5.64971,5.64744,5.64887,16000000.0
2009-01-15 07:31:00,5.64807,5.64987,5.64764,5.64914,15000000.0
2009-01-15 07:32:00,5.65019,5.65019,5.64833,5.65006,13000000.0
2009-01-15 07:33:00,5.65009,5.65009,5.64843,5.64845,8000000.0
2009-01-15 07:34:00,5.65012,5.65031,5.64899,5.6498,11000000.0
2009-01-15 07:35:00,5.651,5.65137,5.64946,5.6513,16000000.0
2009-01-15 07:36:00,5.65235,5.65235,5.65087,5.65087,11000000.0
2009-01-15 07:37:00,5.64953,5.65143,5.64953,5.65028,17000000.0
2009-01-15 07:38:00,5.65039,5.65056,5.64723,5.6485,9000000.0
2009-01-15 07:39:00,5.64808,5.6483,5.64646,5.64779,12000000.0
2009-01-15 07:40:00,5.64851,5.65,5.64804,5.64907,14000000.0
2009-01-15 07:41:00,5.65045,5.65126,5.64887,5.649,14000000.0
2009-01-15 07:42:00,5.64984,5.65027,5.64858,5.64858,8000000.0
2009-01-15 07:43:00,5.65064,5.65064,5.64884,5.65035,15000000.0
2009-01-15 07:44:00,5.64905,5.64998,5.64837,5.64887,13000000.0
2009-01-15 07:45:00,5.64911,5.64981,5.64846,5.64869,19000000.0
2009-01-15 07:46:00,5.64954,5.65041,5.6487,5.64938,11000000.0
2009-01-15 07:47:00,5.64957,5.65019,5.64839,5.64839,16000000.0
2009-01-15 07:48:00,5.64862,5.6493,5.64803,5.6485,9000000.0
2009-01-15 07:49:00,5.6485,5.64968,5.64807,5.64865,11000000.0
2009-01-15 07:50:00,5.64903,5.64903,5.64693,5.64864,11000000.0
2009-01-15 07:51:00,5.64878,5.65063,5.6482,5.64868,13000000.0
2009-01-15 07:52:00,5.65034,5.65045,5.64926,5.64954,14000000.0
2009-01-15 07:53:00,5.65036,5.6508,5.64893,5.6504,10000000.0
2009-01-15 07:54:00,5.6512,5.6512,5.64873,5.64938,17000000.0
2009-01-15 07:55:00,5.64819,5.6492,5.64778,5.64822,10000000.0
2009-01-15 07:56:00,5.6485,5.65015,5.64787,5.64898,11000000.0
2009-01-15 07:57:00,5.64916,5.65015,5.64886,5.64894,11000000.0
2009-01-15 07:58:00,5.65065,5.65065,5.64842,5.64842,24000000.0
2009-01-15 07:59:00,5.64942,5.64977,5.64854,5.64915,11000000.0
2009-01-15 08:00:00,5.64875,5.6494,5.6474,5.64769,14000000.0
2009-01-15 08:01:00,5.64894,5.64894,5.64692,5.64869,15000000.0
2009-01-15 08:02:00,5.64989,5.64989,5.64775,5.6493,16000000.0
2009-01-15 08:03:00,5.64891,5.64907,5.64778,5.6478,10000000.0
2009-01-15 08:04:00,5.64791,5.64827,5.64637,5.6469,13000000.0
2009-01-15 08:05:00,5.64738,5.64797,5.64611,5.64619,18000000.0
2009-01-15 08:06:00,5.6474,5.65044,5.64597,5.64989,14000000.0
2009-01-15 08:07:00,5.64921,5.65049,5.64885,5.64975,11000000.0
2009-01-15 08:08:00,5.64865,5.65034,5.64845,5.6499,19000000.0
2009-01-15 08:09:00,5.6492,5.64961,5.648,5.64869,9000000.0
2009-01-15 08:10:00,5.64855,5.6493,5.64773,5.64803,8000000.0
2009-01-15 08:11:00,5.64934,5.65025,5.64816,5.64881,16000000.0
2009-01-15 08:12:00,5.64889,5.64931,5.64753,5.64753,16000000.0
2009-01-15 08:13:00,5.64746,5.64895,5.64675,5.64823,15000000.0
2009-01-15 08:14:00,5.64791,5.64842,5.64686,5.64798,15000000.0
2009-01-15 08:15:00,5.64686,5.64832,5.64678,5.64778,14000000.0
2009-01-15 08:16:00,5.64884,5.64884,5.64623,5.64682,14000000.0
2009-01-15 08:17:00,5.647,5.64765,5.64401,5.64401,15000000.0
2009-01-15 08:18:00,5.64541,5.64624,5.64425,5.64425,11000000.0
2009-01-15 08:19:00,5.64371,5.64476,5.63958,5.6402,16000000.0
2009-01-15 08:20:00,5.64047,5.6426,5.63985,5.64195,17000000.0
2009-01-15 08:21:00,5.64075,5.64163,5.6389,5.63982,15000000.0
2009-01-15 08:22:00,5.63905,5.6397,5.63836,5.63909,8000000.0
2009-01-15 08:23:00,5.64099,5.64164,5.63945,5.64155,15000000.0
2009-01-15 08:24:00,5.64081,5.64095,5.63889,5.63889,8000000.0
2009-01-15 08:25:00,5.63806,5.63963,5.63681,5.6395,17000000.0
2009-01-15 08:26:00,5.63811,5.63911,5.63801,5.63911,14000000.0
2009-01-15 08:27:00,5.6401,5.6425,5.63927,5.64045,9000000.0
2009-01-15 08:28:00,5.64056,5.64187,5.63997,5.64166,11000000.0
2009-01-15 08:29:00,5.64083,5.64233,5.63964,5.6405,15000000.0
2009-01-15 08:30:00,5.64016,5.6419,5.63996,5.64135,10000000.0
2009-01-15 08:31:00,5.64144,5.64193,5.64028,5.64177,17000000.0
2009-01-15 08:32:00,5.64074,5.64335,5.64055,5.64319,20000000.0
2009-01-15 08:33:00,5.64287,5.64372,5.64166,5.64177,7000000.0
2009-01-15 08:34:00,5.64105,5.64339,5.64105,5.64272,8000000.0
2009-01-15 08:35:00,5.64229,5.64317,5.64031,5.64168,19000000.0
2009-01-15 08:36:00,5.64162,5.64249,5.63923,5.63944,14000000.0
2009-01-15 08:37:00,5.63951,5.63951,5.6374,5.63858,12000000.0
2009-01-15 08:38:00,5.63909,5.63909,5.63634,5.63682,13000000.0
2009-01-15 08:39:00,5.63827,5.64017,5.6371,5.64017,14000000.0
2009-01-15 08:40:00,5.64035,5.64041,5.63877,5.63972,12000000.0
2009-01-15 08:41:00,5.6386,5.63966,5.63774,5.63858,11000000.0
2009-01-15 08:42:00,5.63813,5.64033,5.63813,5.6401,18000000.0
2009-01-15 08:43:00,5.63949,5.64056,5.63874,5.63874,8000000.0
2009-01-15 08:44:00,5.63897,5.63922,5.63778,5.63835,12000000.0
2009-01-15 08:45:00,5.63875,5.63942,5.63737,5.6387,20000000.0
2009-01-15 08:46:00,5.63888,5.63978,5.63759,5.63759,10000000.0
2009-01-15 08:47:00,5.63882,5.63882,5.6351,5.6373,13000000.0
2009-01-15 08:48:00,5.63714,5.63838,5.63548,5.63659,16000000.0
2009-01-15 08:49:00,5.63732,5.63732,5.6342,5.63584,9000000.0
2009-01-15 08:50:00,5.63645,5.63646,5.63469,5.63585,17000000.0
2009-01-15 08:51:00,5.63501,5.63613,5.63397,5.6343,8000000.0
2009-01-15 08:52:00,5.63366,5.63554,5.63248,5.63357,20000000.0
2009-01-15 08:53:00,5.63489,5.63554,5.63389,5.63419,16000000.0
2009-01-15 08:54:00,5.63351,5.63613,5.63351,5.63493,15000000.0
2009-01-15 08:55:00,5.63543,5.6371,5.63456,5.63699,12000000.0
2009-01-15 08:56:00,5.63727,5.63952,5.63635,5.63849,14000000.0
2009-01-15 08:57:00,5.64061,5.64374,5.63982,5.64374,14000000.0
2009-01-15 08:58:00,5.64404,5.64471,5.64277,5.64471,15000000.0
2009-01-15 08:59:00,5.64446,5.64639,5.64354,5.64541,15000000.0
2009-01-15 09:00:00,5.64369,5.64556,5.64325,5.64403,14000000.0
2009-01-15 09:01:00,5.64539,5.64729,5.64387,5.64729,14000000.0
2009-01-15 09:02:00,5.64706,5.6476,5.64581,5.6475,17000000.0
2009-01-15 09:03:00,5.64774,5.65241,5.64618,5.65212,16000000.0
2009-01-15 09:04:00,5.65289,5.65315,5.65069,5.65069,10000000.0
2009-01-15 09:05:00,5.65095,5.65241,5.64954,5.65002,14000000.0
2009-01-15 09:06:00,5.65035,5.65044,5.64755,5.65021,14000000.0
2009-01-15 09:07:00,5.64956,5.65105,5.64856,5.64968,9000000.0
2009-01-15 09:08:00,5.65138,5.65277,5.64955,5.65045,17000000.0
2009-01-15 09:09:00,5.65165,5.65209,5.6496,5.6496,9000000.0
2009-01-15 09:10:00,5.65173,5.65471,5.65018,5.65417,12000000.0
2009-01-15 09:11:00,5.65668,5.66123,5.65479,5.66123,15000000.0
2009-01-15 09:12:00,5.65982,5.66261,5.65718,5.65718,14000000.0
2009-01-15 09:13:00,5.65631,5.65812,5.65418,5.65803,12000000.0
2009-01-15 09:14:00,5.65826,5.66054,5.65573,5.65879,13000000.0
2009-01-15 09:15:00,5.65849,5.65943,5.65638,5.65638,13000000.0
2009-01-15 09:16:00,5.65855,5.66013,5.65786,5.65823,10000000.0
2009-01-15 09:17:00,5.65689,5.65929,5.65646,5.65871,14000000.0
2009-01-15 09:18:00,5.65668,5.65888,5.65666,5.65788,16000000.0
2009-01-15 09:19:00,5.65637,5.6571,5.65431,5.65601,14000000.0
2009-01-15 09:20:00,5.65353,5.65455,5.65251,5.65453,11000000.0
2009-01-15 09:21:00,5.65231,5.6559,5.65231,5.65424,11000000.0
2009-01-15 09:22:00,5.65498,5.65671,5.65447,5.65671,18000000.0
2009-01-15 09:23:00,5.65646,5.65933,5.65576,5.65576,18000000.0
2009-01-15 09:24:00,5.65545,5.6563,5.65423,5.65615,18000000.0
2009-01-15 09:25:00,5.65513,5.65513,5.65183,5.65423,13000000.0
2009-01-15 09:26:00,5.65351,5.65583,5.65351,5.65436,13000000.0
2009-01-15 09:27:00,5.65514,5.65547,5.65433,5.65547,11000000.0
2009-01-15 09:28:00,5.65615,5.65633,5.65413,5.65477,12000000.0
2009-01-15 09:29:00,5.65555,5.65773,5.65507,5.65728,16000000.0
2009-01-15 09:30:00,5.65923,5.66123,5.65851,5.66123,11000000.0
2009-01-15 09:31:00,5.66193,5.66263,5.66004,5.66067,13000000.0
2009-01-15 09:32:00,5.6622,5.6632,5.66035,5.66203,14000000.0
2009-01-15 09:33:00,5.66259,5.66323,5.66114,5.66244,16000000.0
2009-01-15 09:34:00,5.66288,5.6631,5.66206,5.66237,13000000.0
2009-01-15 09:35:00,5.66314,5.66373,5.66199,5.66205,9000000.0
2009-01-15 09:36:00,5.66359,5.66376,5.66206,5.66323,7000000.0
2009-01-15 09:37:00,5.66168,5.66168,5.65663,5.65779,14000000.0
2009-01-15 09:38:00,5.65546,5.65797,5.65384,5.65424,18000000.0
2009-01-15 09:39:00,5.65629,5.65665,5.65446,5.65446,15000000.0
2009-01-15 09:40:00,5.65445,5.6558,5.65445,5.65546,10000000.0
2009-01-15 09:41:00,5.65687,5.65782,5.65468,5.65548,14000000.0
2009-01-15 09:42:00,5.65663,5.65847,5.65514,5.65847,18000000.0
2009-01-15 09:43:00,5.65801,5.65869,5.65689,5.65864,9000000.0
2009-01-15 09:44:00,5.65901,5.65901,5.65661,5.65841,10000000.0
2009-01-15 09:45:00,5.65824,5.65824,5.65656,5.65726,10000000.0
2009-01-15 09:46:00,5.65662,5.65681,5.65431,5.65575,14000000.0
2009-01-15 09:47:00,5.65563,5.65883,5.65494,5.65883,11000000.0
2009-01-15 09:48:00,5.65713,5.66022,5.65713,5.66022,10000000.0
2009-01-15 09:49:00,5.65996,5.66082,5.65896,5.66058,13000000.0
2009-01-15 09:50:00,5.65929,5.66162,5.65929,5.66162,12000000.0
2009-01-15 09:51:00,5.66222,5.66318,5.66038,5.6627,18000000.0
2009-01-15 09:52:00,5.66322,5.6666,5.66266,5.66358,12000000.0
2009-01-15 09:53:00,5.66431,5.66474,5.66194,5.66203,18000000.0
2009-01-15 09:54:00,5.66123,5.66288,5.65975,5.66122,13000000.0
2009-01-15 09:55:00,5.66122,5.66422,5.66064,5.66239,14000000.0
2009-01-15 09:56:00,5.66243,5.66459,5.66223,5.6638,16000000.0
2009-01-15 09:57:00,5.66451,5.66525,5.66223,5.66328,17000000.0
2009-01-15 09:58:00,5.66198,5.6641,5.66193,5.66297,18000000.0
2009-01-15 09:59:00,5.6626,5.66262,5.66131,5.66208,7000000.0
2009-01-15 10:00:00,5.66151,5.6635,5.65938,5.6635,13000000.0
2009-01-15 10:01:00,5.66304,5.66574,5.66304,5.66433,15000000.0
2009-01-15 10:02:00,5.66507,5.66518,5.66233,5.66284,10000000.0
2009-01-15 10:03:00,5.6635,5.66351,5.66034,5.66195,15000000.0
2009-01-15 10:04:00,5.66148,5.66429,5.66074,5.66295,13000000.0
2009-01-15 10:05:00,5.66196,5.66313,5.65987,5.66211,16000000.0
2009-01-15 10:06:00,5.66168,5.66281,5.66009,5.66074,16000000.0
2009-01-15 10:07:00,5.65878,5.66102,5.65589,5.65856,24000000.0
2009-01-15 10:08:00,5.65836,5.65876,5.65642,5.65781,13000000.0
2009-01-15 10:09:00,5.65783,5.6591,5.65544,5.65696,17000000.0
2009-01-15 10:10:00,5.65655,5.65717,5.65369,5.65512,14000000.0
2009-01-15 10:11:00,5.65208,5.65397,5.65051,5.65244,14000000.0
2009-01-15 10:12:00,5.65164,5.65317,5.6516,5.6529,9000000.0
2009-01-15 10:13:00,5.65285,5.65364,5.65088,5.65242,13000000.0
2009-01-15 10:14:00,5.65085,5.65139,5.64899,5.65056,10000000.0
2009-01-15 10:15:00,5.65204,5.65205,5.64989,5.65123,19000000.0
2009-01-15 10:16:00,5.65177,5.65254,5.65096,5.65159,11000000.0
2009-01-15 10:17:00,5.65348,5.65551,5.65205,5.65551,13000000.0
2009-01-15 10:18:00,5.65527,5.65527,5.65146,5.65181,21000000.0
2009-01-15 10:19:00,5.65104,5.65145,5.64638,5.64703,12000000.0
2009-01-15 10:20:00,5.64752,5.64889,5.64632,5.64855,8000000.0
2009-01-15 10:21:00,5.65117,5.65358,5.64977,5.65209,17000000.0
2009-01-15 10:22:00,5.65195,5.65379,5.65103,5.65233,15000000.0
2009-01-15 10:23:00,5.6528,5.65337,5.65158,5.65215,11000000.0
2009-01-15 10:24:00,5.65289,5.6533,5.65124,5.65189,13000000.0
2009-01-15 10:25:00,5.65168,5.6548,5.65168,5.65466,14000000.0
2009-01-15 10:26:00,5.6553,5.65615,5.65471,5.65471,10000000.0
2009-01-15 10:27:00,5.65567,5.65567,5.65167,5.65207,9000000.0
2009-01-15 10:28:00,5.65095,5.65296,5.65018,5.65081,11000000.0
2009-01-15 10:29:00,5.65186,5.65186,5.64713,5.64764,19000000.0
2009-01-15 10:30:00,5.64648,5.64928,5.64648,5.64884,11000000.0
2009-01-15 10:31:00,5.64853,5.64889,5.64546,5.64889,15000000.0
2009-01-15 10:32:00,5.64988,5.65198,5.64868,5.65198,9000000.0
2009-01-15 10:33:00,5.65184,5.65308,5.65079,5.65079,16000000.0
2009-01-15 10:34:00,5.65255,5.65382,5.6515,5.65215,11000000.0
2009-01-15 10:35:00,5.65359,5.65405,5.65145,5.65405,9000000.0
2009-01-15 10:36:00,5.65406,5.65406,5.65087,5.65342,13000000.0
2009-01-15 10:37:00,5.65313,5.65313,5.6498,5.6521,14000000.0
2009-01-15 10:38:00,5.64951,5.65032,5.64885,5.64946,7000000.0
2009-01-15 10:39:00,5.6505,5.65262,5.65046,5.65249,12000000.0
2009-01-15 10:40:00,5.6528,5.65479,5.65119,5.65324,17000000.0
2009-01-15 10:41:00,5.65384,5.65591,5.65268,5.65347,15000000.0
2009-01-15 10:42:00,5.6541,5.65518,5.65286,5.65465,13000000.0
2009-01-15 10:43:00,5.65467,5.65837,5.65467,5.65813,15000000.0
2009-01-15 10:44:00,5.65779,5.65779,5.65571,5.65605,11000000.0
2009-01-15 10:45:00,5.65634,5.6575,5.65492,5.65681,17000000.0
2009-01-15 10:46:00,5.65662,5.65697,5.65475,5.65621,9000000.0
2009-01-15 10:47:00,5.65695,5.65742,5.65597,5.65683,9000000.0
2009-01-15 10:48:00,5.65734,5.65764,5.65621,5.6567,11000000.0
2009-01-15 10:49:00,5.6567,5.65679,5.65522,5.65679,11000000.0
2009-01-15 10:50:00,5.65657,5.65747,5.65476,5.65629,16000000.0
2009-01-15 10:51:00,5.65734,5.65771,5.65576,5.6561,21000000.0
2009-01-15 10:52:00,5.65685,5.6573,5.65613,5.65721,8000000.0
2009-01-15 10:53:00,5.65717,5.65776,5.65624,5.65662,12000000.0
2009-01-15 10:54:00,5.656,5.65771,5.656,5.65771,16000000.0
2009-01-15 10:55:00,5.65693,5.65899,5.65551,5.65856,13000000.0
2009-01-15 10:56:00,5.65917,5.65971,5.65721,5.65939,16000000.0
2009-01-15 10:57:00,5.65866,5.65866,5.6565,5.6565,10000000.0
2009-01-15 10:58:00,5.65738,5.65738,5.65464,5.65464,12000000.0
2009-01-15 10:59:00,5.65518,5.65592,5.65371,5.65535,11000000.0
2009-01-15 11:00:00,5.65286,5.65453,5.65126,5.65418,13000000.0
2009-01-15 11:01:00,5.65549,5.65549,5.6517,5.6517,9000000.0
2009-01-15 11:02:00,5.65067,5.65291,5.64972,5.6512,8000000.0
2009-01-15 11:03:00,5.6514,5.65301,5.65111,5.65191,10000000.0
2009-01-15 11:04:00,5.65381,5.65381,5.65235,5.65253,12000000.0
2009-01-15 11:05:00,5.65377,5.65377,5.6513,5.65142,11000000.0
2009-01-15 11:06:00,5.6512,5.65167,5.65079,5.65083,8000000.0
2009-01-15 11:07:00,5.6529,5.65374,5.65094,5.65193,14000000.0
2009-01-15 11:08:00,5.65298,5.65386,5.65078,5.65203,18000000.0
2009-01-15 11:09:00,5.65015,5.65219,5.6498,5.65177,15000000.0
2009-01-15 11:10:00,5.65212,5.65212,5.64979,5.65097,12000000.0
2009-01-15 11:11:00,5.65204,5.65204,5.6494,5.65106,11000000.0
2009-01-15 11:12:00,5.65145,5.65179,5.6497,5.6497,8000000.0
2009-01-15 11:13:00,5.64999,5.65104,5.64922,5.65084,15000000.0
2009-01-15 11:14:00,5.6506,5.65104,5.64847,5.64967,13000000.0
2009-01-15 11:15:00,5.64852,5.64993,5.64744,5.64924,20000000.0
2009-01-15 11:16:00,5.64943,5.65102,5.64818,5.65102,15000000.0
2009-01-15 11:17:00,5.64812,5.65178,5.64812,5.65072,18000000.0
2009-01-15 11:18:00,5.65064,5.65098,5.64854,5.64921,20000000.0
2009-01-15 11:19:00,5.65005,5.6521,5.64926,5.6521,13000000.0
2009-01-15 11:20:00,5.65211,5.65291,5.65117,5.65197,20000000.0
2009-01-15 11:21:00,5.65367,5.65644,5.65328,5.65545,18000000.0
2009-01-15 11:22:00,5.65663,5.65713,5.65517,5.6557,18000000.0
2009-01-15 11:23:00,5.65573,5.65734,5.6554,5.65609,13000000.0
2009-01-15 11:24:00,5.65539,5.65672,5.65341,5.65341,9000000.0
2009-01-15 11:25:00,5.65577,5.65601,5.65133,5.65195,8000000.0
2009-01-15 11:26:00,5.65057,5.65147,5.64546,5.64546,8000000.0
2009-01-15 11:27:00,5.64614,5.64614,5.64091,5.6434,7000000.0
2009-01-15 11:28:00,5.64243,5.64243,5.63559,5.63737,14000000.0
2009-01-15 11:29:00,5.63812,5.64156,5.63762,5.63895,16000000.0
2009-01-15 11:30:00,5.6366,5.63727,5.63525,5.63727,7000000.0
2009-01-15 11:31:00,5.63481,5.63874,5.63447,5.63717,15000000.0
2009-01-15 11:32:00,5.63356,5.63356,5.63036,5.6327,10000000.0
2009-01-15 11:33:00,5.63257,5.63324,5.63163,5.63207,8000000.0
2009-01-15 11:34:00,5.63066,5.63208,5.62979,5.63154,11000000.0
2009-01-15 11:35:00,5.631,5.631,5.62622,5.6289,15000000.0
2009-01-15 11:36:00,5.62841,5.62873,5.62433,5.62873,14000000.0
2009-01-15 11:37:00,5.6281,5.62877,5.62722,5.62877,11000000.0
2009-01-15 11:38:00,5.62858,5.63003,5.62848,5.63003,12000000.0
2009-01-15 11:39:00,5.63018,5.63217,5.62982,5.63217,13000000.0
2009-01-15 11:40:00,5.633,5.63329,5.63094,5.63329,8000000.0
2009-01-15 11:41:00,5.63363,5.63466,5.63194,5.63263,13000000.0
2009-01-15 11:42:00,5.6327,5.6336,5.62998,5.63205,18000000.0
2009-01-15 11:43:00,5.63231,5.63352,5.63056,5.63281,13000000.0
2009-01-15 11:44:00,5.63174,5.6337,5.63174,5.63322,14000000.0
2009-01-15 11:45:00,5.63189,5.63497,5.63189,5.63395,12000000.0
2009-01-15 11:46:00,5.63528,5.63535,5.63343,5.63535,14000000.0
2009-01-15 11:47:00,5.63558,5.63899,5.63456,5.63899,15000000.0
2009-01-15 11:48:00,5.63879,5.63879,5.63738,5.63843,9000000.0
2009-01-15 11:49:00,5.63847,5.63892,5.63648,5.63789,14000000.0
2009-01-15 11:50:00,5.63727,5.63764,5.63573,5.63608,17000000.0
2009-01-15 11:51:00,5.63784,5.64184,5.63422,5.64184,15000000.0
2009-01-15 11:52:00,5.64372,5.65261,5.63925,5.64812,15000000.0
2009-01-15 11:53:00,5.65448,5.65837,5.64909,5.65837,14000000.0
2009-01-15 11:54:00,5.65952,5.65952,5.65413,5.6585,9000000.0
2009-01-15 11:55:00,5.6598,5.6598,5.65363,5.65832,11000000.0
2009-01-15 11:56:00,5.65578,5.66207,5.65535,5.6599,13000000.0
2009-01-15 11:57:00,5.65857,5.66169,5.6571,5.65909,13000000.0
2009-01-15 11:58:00,5.6606,5.6634,5.65841,5.66164,12000000.0
2009-01-15 11:59:00,5.66179,5.66292,5.6595,5.66017,12000000.0
2009-01-15 12:00:00,5.65961,5.65961,5.65637,5.65881,12000000.0
2009-01-15 12:01:00,5.65854,5.65885,5.65174,5.65174,22000000.0
2009-01-15 12:02:00,5.65223,5.65292,5.65129,5.65266,10000000.0
2009-01-15 12:03:00,5.65153,5.65319,5.65122,5.65178,18000000.0
2009-01-15 12:04:00,5.65203,5.6553,5.65202,5.6553,12000000.0
2009-01-15 12:05:00,5.65546,5.6564,5.65329,5.6564,15000000.0
2009-01-15 12:06:00,5.65711,5.6585,5.65598,5.6585,14000000.0
2009-01-15 12:07:00,5.65757,5.65854,5.65453,5.65579,15000000.0
2009-01-15 12:08:00,5.65564,5.65641,5.6536,5.65465,19000000.0
2009-01-15 12:09:00,5.65307,5.65443,5.64814,5.65066,12000000.0
2009-01-15 12:10:00,5.64882,5.64979,5.64665,5.64886,23000000.0
2009-01-15 12:11:00,5.64927,5.65105,5.64775,5.65083,21000000.0
2009-01-15 12:12:00,5.6505,5.65205,5.6485,5.65205,9000000.0
2009-01-15 12:13:00,5.65187,5.65289,5.64822,5.64989,13000000.0
2009-01-15 12:14:00,5.65065,5.6515,5.64816,5.65067,15000000.0
2009-01-15 12:15:00,5.65002,5.65061,5.64716,5.64735,14000000.0
2009-01-15 12:16:00,5.64687,5.64948,5.64687,5.64948,16000000.0
2009-01-15 12:17:00,5.6493,5.65012,5.64829,5.64914,13000000.0
2009-01-15 12:18:00,5.64908,5.65036,5.6481,5.64917,9000000.0
2009-01-15 12:19:00,5.64994,5.64994,5.64805,5.6489,10000000.0
2009-01-15 12:20:00,5.64874,5.65017,5.64821,5.65017,7000000.0
2009-01-15 12:21:00,5.64878,5.65097,5.64878,5.65053,13000000.0
2009-01-15 12:22:00,5.65002,5.65002,5.64727,5.64875,10000000.0
2009-01-15 12:23:00,5.647,5.64736,5.64522,5.64585,10000000.0
2009-01-15 12:24:00,5.64563,5.6487,5.64563,5.6486,12000000.0
2009-01-15 12:25:00,5.64914,5.64914,5.64607,5.64607,12000000.0
2009-01-15 12:26:00,5.64844,5.64952,5.64663,5.64767,20000000.0
2009-01-15 12:27:00,5.64801,5.64801,5.64606,5.64767,12000000.0
2009-01-15 12:28:00,5.648,5.64878,5.64603,5.64877,14000000.0
2009-01-15 12:29:00,5.6492,5.6492,5.64731,5.64731,10000000.0
2009-01-15 12:30:00,5.64912,5.64962,5.64491,5.64919,19000000.0
2009-01-15 12:31:00,5.65024,5.65059,5.64825,5.64967,11000000.0
2009-01-15 12:32:00,5.64864,5.65218,5.64864,5.65194,10000000.0
2009-01-15 12:33:00,5.65138,5.65439,5.65117,5.65351,15000000.0
2009-01-15 12:34:00,5.65373,5.65527,5.65338,5.65468,16000000.0
2009-01-15 12:35:00,5.65288,5.65393,5.65234,5.65345,10000000.0
2009-01-15 12:36:00,5.65295,5.65408,5.65184,5.65347,11000000.0
2009-01-15 12:37:00,5.65333,5.65333,5.65058,5.65241,10000000.0
2009-01-15 12:38:00,5.65195,5.65408,5.65195,5.6525,14000000.0
2009-01-15 12:39:00,5.65271,5.65271,5.64949,5.6516,14000000.0
2009-01-15 12:40:00,5.65056,5.6519,5.64944,5.6519,11000000.0
2009-01-15 12:41:00,5.65269,5.65283,5.65025,5.65119,12000000.0
2009-01-15 12:42:00,5.65319,5.65389,5.64998,5.6538,14000000.0
2009-01-15 12:43:00,5.65176,5.6529,5.64861,5.65049,15000000.0
2009-01-15 12:44:00,5.65064,5.65236,5.64962,5.65236,16000000.0
2009-01-15 12:45:00,5.65275,5.65299,5.65086,5.65162,10000000.0
2009-01-15 12:46:00,5.65327,5.65502,5.65176,5.65429,12000000.0
2009-01-15 12:47:00,5.65508,5.65717,5.65413,5.65717,13000000.0
2009-01-15 12:48:00,5.65634,5.65718,5.65478,5.65718,12000000.0
2009-01-15 12:49:00,5.65683,5.65683,5.65425,5.6557,14000000.0
2009-01-15 12:50:00,5.65616,5.65644,5.65529,5.65533,9000000.0
2009-01-15 12:51:00,5.65628,5.65722,5.6553,5.65722,10000000.0
2009-01-15 12:52:00,5.65728,5.65757,5.65506,5.65641,22000000.0
2009-01-15 12:53:00,5.65622,5.65622,5.65275,5.6541,14000000.0
2009-01-15 12:54:00,5.65482,5.65602,5.65336,5.65433,13000000.0
2009-01-15 12:55:00,5.65509,5.65552,5.65261,5.65429,21000000.0
2009-01-15 12:56:00,5.65285,5.6548,5.65211,5.65425,18000000.0
2009-01-15 12:57:00,5.6545,5.65475,5.6537,5.6543,7000000.0
2009-01-15 12:58:00,5.6527,5.65468,5.6527,5.65468,12000000.0
2009-01-15 12:59:00,5.65401,5.65505,5.65135,5.65505,18000000.0
2009-01-15 13:00:00,5.65543,5.65562,5.6537,5.65484,14000000.0
2009-01-15 13:01:00,5.6551,5.65556,5.65397,5.65528,11000000.0
2009-01-15 13:02:00,5.65445,5.65751,5.65401,5.65593,15000000.0
2009-01-15 13:03:00,5.65615,5.65641,5.65462,5.65639,15000000.0
2009-01-15 13:04:00,5.6563,5.6563,5.65237,5.65325,16000000.0
2009-01-15 13:05:00,5.65071,5.65305,5.65018,5.65224,9000000.0
2009-01-15 13:06:00,5.65201,5.65274,5.64939,5.65044,13000000.0
2009-01-15 13:07:00,5.64995,5.64995,5.64536,5.64933,13000000.0
2009-01-15 13:08:00,5.64999,5.65026,5.64604,5.64837,10000000.0
2009-01-15 13:09:00,5.64847,5.64969,5.64633,5.64874,15000000.0
2009-01-15 13:10:00,5.64896,5.65106,5.64862,5.65106,12000000.0
2009-01-15 13:11:00,5.65113,5.65185,5.64913,5.65047,12000000.0
2009-01-15 13:12:00,5.6515,5.65196,5.64919,5.65196,12000000.0
2009-01-15 13:13:00,5.65009,5.6516,5.65009,5.65151,11000000.0
2009-01-15 13:14:00,5.65393,5.65512,5.65213,5.65439,9000000.0
2009-01-15 13:15:00,5.65564,5.65641,5.65236,5.65624,15000000.0
2009-01-15 13:16:00,5.65684,5.65869,5.65541,5.65783,15000000.0
2009-01-15 13:17:00,5.65847,5.65886,5.65598,5.65772,17000000.0
2009-01-15 13:18:00,5.65767,5.65767,5.65377,5.65379,15000000.0
2009-01-15 13:19:00,5.65375,5.656,5.65213,5.65341,15000000.0
2009-01-15 13:20:00,5.65511,5.65511,5.6518,5.65343,19000000.0
2009-01-15 13:21:00,5.65267,5.65369,5.6509,5.65356,10000000.0
2009-01-15 13:22:00,5.65498,5.65549,5.65283,5.65495,8000000.0
2009-01-15 13:23:00,5.65403,5.65589,5.65338,5.65497,15000000.0
2009-01-15 13:24:00,5.65464,5.65474,5.6526,5.65268,11000000.0
2009-01-15 13:25:00,5.65226,5.6529,5.65137,5.65237,9000000.0
2009-01-15 13:26:00,5.65233,5.65393,5.65224,5.65309,8000000.0
2009-01-15 13:27:00,5.65308,5.65395,5.65233,5.65259,15000000.0
2009-01-15 13:28:00,5.65263,5.65381,5.65095,5.65301,17000000.0
2009-01-15 13:29:00,5.65277,5.65374,5.65211,5.65374,11000000.0
2009-01-15 13:30:00,5.65479,5.65479,5.65074,5.65338,21000000.0
2009-01-15 13:31:00,5.65295,5.65502,5.65233,5.65235,11000000.0
2009-01-15 13:32:00,5.65259,5.6543,5.65147,5.65261,10000000.0
2009-01-15 13:33:00,5.65206,5.65408,5.65159,5.65404,8000000.0
2009-01-15 13:34:00,5.65359,5.65359,5.65006,5.65241,15000000.0
2009-01-15 13:35:00,5.65234,5.65364,5.65226,5.65299,13000000.0
2009-01-15 13:36:00,5.65243,5.65247,5.64907,5.65029,11000000.0
2009-01-15 13:37:00,5.65059,5.65127,5.64908,5.64984,8000000.0
2009-01-15 13:38:00,5.64925,5.64934,5.64599,5.64861,13000000.0
2009-01-15 13:39:00,5.64932,5.64987,5.64779,5.64916,7000000.0
2009-01-15 13:40:00,5.65083,5.65083,5.64767,5.64974,12000000.0
2009-01-15 13:41:00,5.65068,5.6509,5.64894,5.64947,15000000.0
2009-01-15 13:42:00,5.64966,5.6497,5.648,5.64953,22000000.0
2009-01-15 13:43:00,5.6493,5.64968,5.64711,5.64832,13000000.0
2009-01-15 13:44:00,5.64921,5.65083,5.64771,5.65083,14000000.0
2009-01-15 13:45:00,5.64878,5.65078,5.6484,5.65011,7000000.0
2009-01-15 13:46:00,5.64976,5.64976,5.64801,5.6491,11000000.0
2009-01-15 13:47:00,5.64804,5.64888,5.64713,5.64713,11000000.0
2009-01-15 13:48:00,5.64834,5.64935,5.64784,5.6484,14000000.0
2009-01-15 13:49:00,5.649,5.64975,5.64754,5.6477,13000000.0
2009-01-15 13:50:00,5.64781,5.64988,5.64712,5.64815,12000000.0
2009-01-15 13:51:00,5.64795,5.65019,5.64762,5.64905,11000000.0
2009-01-15 13:52:00,5.65058,5.65081,5.64894,5.65042,9000000.0
2009-01-15 13:53:00,5.65028,5.65067,5.64891,5.64891,11000000.0
2009-01-15 13:54:00,5.64996,5.65092,5.64787,5.64957,17000000.0
2009-01-15 13:55:00,5.64789,5.64989,5.6472,5.64863,22000000.0
2009-01-15 13:56:00,5.64654,5.64727,5.64455,5.64524,13000000.0
2009-01-15 13:57:00,5.64492,5.64584,5.64412,5.64504,19000000.0
2009-01-15 13:58:00,5.64556,5.64708,5.64502,5.64662,11000000.0
2009-01-15 13:59:00,5.64624,5.64628,5.64484,5.64608,7000000.0
2009-01-15 14:00:00,5.64644,5.6467,5.64427,5.64454,9000000.0
2009-01-15 14:01:00,5.64607,5.64629,5.64476,5.64476,7000000.0
2009-01-15 14:02:00,5.64413,5.64549,5.64252,5.64329,13000000.0
2009-01-15 14:03:00,5.64229,5.64314,5.63924,5.63939,17000000.0
2009-01-15 14:04:00,5.64102,5.64219,5.6394,5.64132,13000000.0
2009-01-15 14:05:00,5.64036,5.64036,5.63802,5.63844,8000000.0
2009-01-15 14:06:00,5.64025,5.64236,5.63959,5.64236,10000000.0
2009-01-15 14:07:00,5.6427,5.64294,5.64179,5.64294,10000000.0
2009-01-15 14:08:00,5.64295,5.64295,5.64136,5.64251,14000000.0
2009-01-15 14:09:00,5.64249,5.64329,5.64142,5.64307,16000000.0
2009-01-15 14:10:00,5.64185,5.64455,5.64185,5.64432,12000000.0
2009-01-15 14:11:00,5.64525,5.64576,5.64268,5.64268,14000000.0
2009-01-15 14:12:00,5.64439,5.64491,5.64263,5.64378,13000000.0
2009-01-15 14:13:00,5.6448,5.64651,5.64436,5.64613,11000000.0
2009-01-15 14:14:00,5.64667,5.64783,5.64426,5.64466,14000000.0
2009-01-15 14:15:00,5.64478,5.64673,5.64478,5.64577,11000000.0
2009-01-15 14:16:00,5.644,5.64524,5.64334,5.64421,11000000.0
2009-01-15 14:17:00,5.64442,5.64553,5.64397,5.64487,14000000.0
2009-01-15 14:18:00,5.64569,5.64766,5.64513,5.647,11000000.0
2009-01-15 14:19:00,5.64826,5.65063,5.64761,5.65054,8000000.0
2009-01-15 14:20:00,5.64984,5.65131,5.64932,5.65131,10000000.0
2009-01-15 14:21:00,5.64972,5.65101,5.64811,5.65009,14000000.0
2009-01-15 14:22:00,5.6508,5.65182,5.64899,5.65139,17000000.0
2009-01-15 14:23:00,5.65036,5.65391,5.65033,5.65376,8000000.0
2009-01-15 14:24:00,5.65364,5.65364,5.65069,5.6515,16000000.0
2009-01-15 14:25:00,5.65127,5.65303,5.65127,5.65265,11000000.0
2009-01-15 14:26:00,5.65394,5.65394,5.65025,5.65025,14000000.0
2009-01-15 14:27:00,5.65213,5.65234,5.65039,5.65169,8000000.0
2009-01-15 14:28:00,5.65011,5.6529,5.65,5.65198,11000000.0
2009-01-15 14:29:00,5.65316,5.65539,5.65162,5.65515,11000000.0
2009-01-15 14:30:00,5.65532,5.65532,5.65232,5.65389,14000000.0
2009-01-15 14:31:00,5.65446,5.65603,5.65393,5.65603,15000000.0
2009-01-15 14:32:00,5.65476,5.65551,5.65346,5.65346,9000000.0
2009-01-15 14:33:00,5.65346,5.65602,5.65346,5.65598,12000000.0
2009-01-15 14:34:00,5.65368,5.6549,5.65213,5.65239,12000000.0
2009-01-15 14:35:00,5.65206,5.65459,5.65206,5.65309,18000000.0
2009-01-15 14:36:00,5.6562,5.65913,5.65409,5.6587,12000000.0
2009-01-15 14:37:00,5.66035,5.66152,5.65853,5.65953,12000000.0
2009-01-15 14:38:00,5.65885,5.65983,5.65678,5.65814,24000000.0
2009-01-15 14:39:00,5.65913,5.65944,5.65754,5.65862,12000000.0
2009-01-15 14:40:00,5.65667,5.65763,5.65156,5.65286,15000000.0
2009-01-15 14:41:00,5.6527,5.6527,5.64914,5.64914,17000000.0
2009-01-15 14:42:00,5.65023,5.65023,5.64612,5.64639,15000000.0
2009-01-15 14:43:00,5.64984,5.65104,5.64774,5.6498,9000000.0
2009-01-15 14:44:00,5.64994,5.6544,5.64934,5.6544,7000000.0
2009-01-15 14:45:00,5.65457,5.66064,5.64937,5.65383,17000000.0
2009-01-15 14:46:00,5.64922,5.65511,5.64829,5.65224,14000000.0
2009-01-15 14:47:00,5.65378,5.65595,5.6512,5.65522,16000000.0
2009-01-15 14:48:00,5.65294,5.65501,5.65075,5.65289,12000000.0
2009-01-15 14:49:00,5.64782,5.65279,5.64782,5.65214,20000000.0
2009-01-15 14:50:00,5.65422,5.667,5.65296,5.667,12000000.0
2009-01-15 14:51:00,5.66672,5.67257,5.66456,5.67099,12000000.0
2009-01-15 14:52:00,5.67267,5.67858,5.67016,5.67685,22000000.0
2009-01-15 14:53:00,5.67929,5.68063,5.67544,5.679,17000000.0
2009-01-15 14:54:00,5.67909,5.68497,5.67766,5.68392,14000000.0
2009-01-15 14:55:00,5.6842,5.68444,5.67859,5.68096,20000000.0
2009-01-15 14:56:00,5.67968,5.68336,5.67459,5.67666,22000000.0
2009-01-15 14:57:00,5.6765,5.67951,5.67586,5.67951,10000000.0
2009-01-15 14:58:00,5.67961,5.68271,5.67687,5.68235,17000000.0
2009-01-15 14:59:00,5.68275,5.68641,5.68021,5.68592,12000000.0
2009-01-15 15:00:00,5.68154,5.68269,5.67596,5.67596,14000000.0
2009-01-15 15:01:00,5.67738,5.67771,5.67507,5.67653,16000000.0
2009-01-15 15:02:00,5.67846,5.6805,5.67716,5.67967,13000000.0
2009-01-15 15:03:00,5.68091,5.68202,5.67907,5.67953,7000000.0
2009-01-15 15:04:00,5.68126,5.68168,5.67833,5.67981,12000000.0
2009-01-15 15:05:00,5.67823,5.67911,5.67573,5.67895,20000000.0
2009-01-15 15:06:00,5.67987,5.68056,5.6781,5.68021,9000000.0
2009-01-15 15:07:00,5.68071,5.68071,5.67634,5.67835,9000000.0
2009-01-15 15:08:00,5.67978,5.692,5.67832,5.692,14000000.0
2009-01-15 15:09:00,5.69221,5.69366,5.68836,5.69,14000000.0
2009-01-15 15:10:00,5.68906,5.68945,5.68674,5.68886,15000000.0
2009-01-15 15:11:00,5.69004,5.69228,5.68746,5.69228,10000000.0
2009-01-15 15:12:00,5.68896,5.69066,5.68563,5.6877,10000000.0
2009-01-15 15:13:00,5.68483,5.6894,5.68439,5.6888,20000000.0
2009-01-15 15:14:00,5.68924,5.68988,5.68819,5.68918,10000000.0
2009-01-15 15:15:00,5.68845,5.68885,5.68616,5.68834,13000000.0
2009-01-15 15:16:00,5.68874,5.68884,5.68607,5.68639,11000000.0
2009-01-15 15:17:00,5.68588,5.68759,5.68353,5.68646,17000000.0
2009-01-15 15:18:00,5.68658,5.68658,5.68477,5.68477,11000000.0
2009-01-15 15:19:00,5.68544,5.68544,5.68049,5.68097,18000000.0
2009-01-15 15:20:00,5.68114,5.68416,5.6797,5.68212,14000000.0
2009-01-15 15:21:00,5.68225,5.68225,5.67984,5.68184,15000000.0
2009-01-15 15:22:00,5.68225,5.6824,5.67849,5.67849,8000000.0
2009-01-15 15:23:00,5.68016,5.68167,5.67864,5.68056,15000000.0
2009-01-15 15:24:00,5.68063,5.68063,5.67771,5.67794,12000000.0
2009-01-15 15:25:00,5.67793,5.67993,5.6764,5.67779,12000000.0
2009-01-15 15:26:00,5.67768,5.67788,5.6755,5.67644,15000000.0
2009-01-15 15:27:00,5.67664,5.6769,5.67469,5.67556,12000000.0
2009-01-15 15:28:00,5.67459,5.67464,5.67142,5.67347,12000000.0
2009-01-15 15:29:00,5.6749,5.67527,5.67362,5.67417,10000000.0
2009-01-15 15:30:00,5.67404,5.67406,5.67118,5.67381,12000000.0
2009-01-15 15:31:00,5.67527,5.67716,5.67336,5.67668,19000000.0
2009-01-15 15:32:00,5.6756,5.67664,5.67334,5.67418,7000000.0
2009-01-15 15:33:00,5.67328,5.6739,5.67262,5.67382,7000000.0
2009-01-15 15:34:00,5.67402,5.67715,5.67374,5.67715,12000000.0
2009-01-15 15:35:00,5.67664,5.67664,5.67313,5.67618,17000000.0
2009-01-15 15:36:00,5.67674,5.67819,5.67616,5.67796,11000000.0
2009-01-15 15:37:00,5.67623,5.67913,5.67447,5.67615,14000000.0
2009-01-15 15:38:00,5.67629,5.67816,5.67429,5.67615,20000000.0
2009-01-15 15:39:00,5.6761,5.67667,5.67499,5.67592,8000000.0
2009-01-15 15:40:00,5.67803,5.67829,5.67602,5.67663,11000000.0
2009-01-15 15:41:00,5.67773,5.68022,5.67696,5.67939,10000000.0
2009-01-15 15:42:00,5.67755,5.67871,5.67363,5.67512,13000000.0
2009-01-15 15:43:00,5.66999,5.66999,5.65867,5.65867,14000000.0
2009-01-15 15:44:00,5.66519,5.66635,5.65388,5.65784,8000000.0
2009-01-15 15:45:00,5.66097,5.66126,5.65369,5.65785,10000000.0
2009-01-15 15:46:00,5.66098,5.66137,5.6533,5.65922,12000000.0
2009-01-15 15:47:00,5.65916,5.66115,5.65436,5.65574,18000000.0
2009-01-15 15:48:00,5.65967,5.66098,5.65363,5.6581,9000000.0
2009-01-15 15:49:00,5.6566,5.66021,5.65477,5.65984,14000000.0
2009-01-15 15:50:00,5.66016,5.66149,5.65548,5.65837,18000000.0
2009-01-15 15:51:00,5.65697,5.65831,5.65593,5.65714,8000000.0
2009-01-15 15:52:00,5.65862,5.66065,5.65707,5.65875,11000000.0
2009-01-15 15:53:00,5.65684,5.65952,5.65596,5.65806,15000000.0
2009-01-15 15:54:00,5.65972,5.66116,5.65627,5.66116,9000000.0
2009-01-15 15:55:00,5.66045,5.66045,5.65709,5.65981,9000000.0
2009-01-15 15:56:00,5.65929,5.66041,5.65752,5.65933,11000000.0
2009-01-15 15:57:00,5.6563,5.65721,5.64124,5.64124,15000000.0
2009-01-15 15:58:00,5.6398,5.65616,5.6398,5.65616,13000000.0
2009-01-15 15:59:00,5.64373,5.65356,5.64347,5.64855,15000000.0
2009-01-15 16:00:00,5.65312,5.6555,5.64697,5.64953,11000000.0
2009-01-15 16:01:00,5.65151,5.66028,5.64957,5.64957,14000000.0
2009-01-15 16:02:00,5.65298,5.65594,5.64743,5.6492,11000000.0
2009-01-15 16:03:00,5.64799,5.65335,5.64491,5.64492,8000000.0
2009-01-15 16:04:00,5.65002,5.65753,5.64339,5.64339,8000000.0
2009-01-15 16:05:00,5.64661,5.65113,5.63605,5.63792,8000000.0
2009-01-15 16:06:00,5.63296,5.64631,5.63252,5.63689,16000000.0
2009-01-15 16:07:00,5.63667,5.64341,5.63124,5.63124,18000000.0
2009-01-15 16:08:00,5.63327,5.64252,5.62469,5.62958,14000000.0
2009-01-15 16:09:00,5.63028,5.6409,5.62531,5.63276,12000000.0
2009-01-15 16:10:00,5.63358,5.63681,5.6266,5.62756,10000000.0
2009-01-15 16:11:00,5.62608,5.64114,5.62608,5.63062,13000000.0
2009-01-15 16:12:00,5.63142,5.64174,5.63057,5.63112,16000000.0
2009-01-15 16:13:00,5.63106,5.64393,5.63079,5.63857,7000000.0
2009-01-15 16:14:00,5.63821,5.64776,5.63544,5.63907,16000000.0
2009-01-15 16:15:00,5.64039,5.64683,5.63706,5.64532,15000000.0
2009-01-15 16:16:00,5.64125,5.64888,5.6382,5.63967,17000000.0
2009-01-15 16:17:00,5.63829,5.64783,5.63792,5.64209,10000000.0
2009-01-15 16:18:00,5.65016,5.65055,5.64035,5.64035,10000000.0
2009-01-15 16:19:00,5.64126,5.64575,5.64036,5.64442,12000000.0
2009-01-15 16:20:00,5.64762,5.6502,5.64326,5.64742,11000000.0
2009-01-15 16:21:00,5.65138,5.65213,5.64887,5.65024,8000000.0
2009-01-15 16:22:00,5.65127,5.65303,5.64014,5.64886,16000000.0
2009-01-15 16:23:00,5.65394,5.65549,5.64366,5.65498,11000000.0
2009-01-15 16:24:00,5.65686,5.65944,5.6546,5.65649,14000000.0
2009-01-15 16:25:00,5.66088,5.66338,5.65725,5.66015,13000000.0
2009-01-15 16:26:00,5.66504,5.66528,5.65845,5.66296,16000000.0
2009-01-15 16:27:00,5.6598,5.66284,5.65706,5.6578,20000000.0
2009-01-15 16:28:00,5.66035,5.66035,5.65148,5.65278,12000000.0
2009-01-15 16:29:00,5.65356,5.65589,5.65179,5.65466,13000000.0
2009-01-15 16:30:00,5.65812,5.663,5.65665,5.66022,17000000.0
2009-01-15 16:31:00,5.65962,5.66334,5.65862,5.66155,13000000.0
2009-01-15 16:32:00,5.66464,5.66889,5.66364,5.66458,10000000.0
2009-01-15 16:33:00,5.67401,5.67882,5.67014,5.67772,15000000.0
2009-01-15 16:34:00,5.67822,5.67863,5.67386,5.67651,9000000.0
2009-01-15 16:35:00,5.67779,5.68249,5.67623,5.67715,18000000.0
2009-01-15 16:36:00,5.67963,5.68117,5.67688,5.67759,8000000.0
2009-01-15 16:37:00,5.67696,5.67755,5.6761,5.6767,22000000.0
2009-01-15 16:38:00,5.67565,5.67686,5.67224,5.6731,14000000.0
2009-01-15 16:39:00,5.67061,5.67294,5.66913,5.66922,14000000.0
2009-01-15 16:40:00,5.66916,5.67216,5.66728,5.67183,17000000.0
2009-01-15 16:41:00,5.67351,5.67547,5.67218,5.67547,9000000.0
2009-01-15 16:42:00,5.67557,5.6774,5.67445,5.67625,13000000.0
2009-01-15 16:43:00,5.67566,5.67702,5.67403,5.67684,13000000.0
2009-01-15 16:44:00,5.67835,5.68266,5.67789,5.68266,11000000.0
2009-01-15 16:45:00,5.68272,5.68286,5.67787,5.6788,18000000.0
2009-01-15 16:46:00,5.67811,5.68069,5.67731,5.68069,11000000.0
2009-01-15 16:47:00,5.68188,5.68643,5.67857,5.68643,15000000.0
2009-01-15 16:48:00,5.68411,5.68869,5.68307,5.6842,7000000.0
2009-01-15 16:49:00,5.68503,5.68847,5.68344,5.68372,16000000.0
2009-01-15 16:50:00,5.68416,5.68546,5.67817,5.67908,9000000.0
2009-01-15 16:51:00,5.6827,5.6834,5.67825,5.68076,22000000.0
2009-01-15 16:52:00,5.6805,5.68153,5.67848,5.67931,11000000.0
2009-01-15 16:53:00,5.67967,5.68123,5.6771,5.68123,12000000.0
2009-01-15 16:54:00,5.68193,5.68312,5.67917,5.6809,17000000.0
2009-01-15 16:55:00,5.68208,5.6821,5.67682,5.67759,15000000.0
2009-01-15 16:56:00,5.67914,5.68089,5.67742,5.67768,11000000.0
2009-01-15 16:57:00,5.67677,5.68056,5.67653,5.67985,8000000.0
2009-01-15 16:58:00,5.68019,5.68257,5.67949,5.68171,12000000.0
2009-01-15 16:59:00,5.68616,5.69785,5.68406,5.69575,15000000.0
2009-01-15 17:00:00,5.69809,5.69921,5.68797,5.68797,10000000.0
2009-01-15 17:01:00,5.6863,5.69171,5.68487,5.68511,10000000.0
2009-01-15 17:02:00,5.68551,5.68859,5.68482,5.68658,8000000.0
2009-01-15 17:03:00,5.68503,5.68739,5.68387,5.68468,11000000.0
2009-01-15 17:04:00,5.68574,5.68696,5.68471,5.68696,10000000.0
2009-01-15 17:05:00,5.68399,5.68814,5.67959,5.6808,18000000.0
2009-01-15 17:06:00,5.6845,5.68708,5.68221,5.68338,9000000.0
2009-01-15 17:07:00,5.68247,5.68417,5.6799,5.6816,20000000.0
2009-01-15 17:08:00,5.67915,5.68154,5.67716,5.67727,11000000.0
2009-01-15 17:09:00,5.67926,5.67926,5.67554,5.67796,14000000.0
2009-01-15 17:10:00,5.67895,5.67954,5.67698,5.67929,10000000.0
2009-01-15 17:11:00,5.68103,5.68325,5.67971,5.68017,12000000.0
2009-01-15 17:12:00,5.68156,5.68361,5.68113,5.68361,7000000.0
2009-01-15 17:13:00,5.68261,5.68607,5.68232,5.68607,13000000.0
2009-01-15 17:14:00,5.68618,5.68618,5.68455,5.68575,13000000.0
2009-01-15 17:15:00,5.68667,5.68814,5.68519,5.68681,12000000.0
2009-01-15 17:16:00,5.6873,5.69147,5.68592,5.69147,13000000.0
2009-01-15 17:17:00,5.69135,5.69256,5.68892,5.69047,12000000.0
2009-01-15 17:18:00,5.68998,5.69252,5.68836,5.68913,15000000.0
2009-01-15 17:19:00,5.69059,5.6933,5.68996,5.69298,10000000.0
2009-01-15 17:20:00,5.69309,5.69433,5.6918,5.6918,13000000.0
2009-01-15 17:21:00,5.69196,5.69485,5.69064,5.69482,17000000.0
2009-01-15 17:22:00,5.69613,5.69678,5.69273,5.69295,15000000.0
2009-01-15 17:23:00,5.69358,5.69369,5.69153,5.69153,10000000.0
2009-01-15 17:24:00,5.69042,5.69098,5.68669,5.68974,17000000.0
2009-01-15 17:25:00,5.68957,5.69354,5.68875,5.69354,11000000.0
2009-01-15 17:26:00,5.69445,5.69577,5.69015,5.69577,12000000.0
2009-01-15 17:27:00,5.69903,5.70234,5.6982,5.70205,9000000.0
2009-01-15 17:28:00,5.70253,5.70361,5.69865,5.69865,16000000.0
2009-01-15 17:29:00,5.70106,5.70219,5.69965,5.70092,9000000.0
2009-01-15 17:30:00,5.70084,5.70174,5.69919,5.69928,11000000.0
2009-01-15 17:31:00,5.70046,5.70172,5.69863,5.70048,13000000.0
2009-01-15 17:32:00,5.70231,5.70811,5.7012,5.70749,13000000.0
2009-01-15 17:33:00,5.71019,5.71182,5.70746,5.70938,11000000.0
2009-01-15 17:34:00,5.70823,5.7109,5.70122,5.70122,12000000.0
2009-01-15 17:35:00,5.70359,5.70704,5.69978,5.70123,13000000.0
2009-01-15 17:36:00,5.70108,5.70687,5.69985,5.70314,14000000.0
2009-01-15 17:37:00,5.70473,5.70637,5.70349,5.70533,10000000.0
2009-01-15 17:38:00,5.70579,5.70673,5.70339,5.70339,7000000.0
2009-01-15 17:39:00,5.70434,5.70551,5.70069,5.70087,16000000.0
2009-01-15 17:40:00,5.70073,5.70292,5.69856,5.69913,17000000.0
2009-01-15 17:41:00,5.69897,5.7046,5.69861,5.70343,16000000.0
2009-01-15 17:42:00,5.7042,5.7042,5.69929,5.69929,16000000.0
2009-01-15 17:43:00,5.70151,5.70253,5.69944,5.70128,17000000.0
2009-01-15 17:44:00,5.70297,5.70297,5.70093,5.70257,8000000.0
2009-01-15 17:45:00,5.70255,5.70255,5.69804,5.69804,11000000.0
2009-01-15 17:46:00,5.69964,5.70053,5.69844,5.69914,9000000.0
2009-01-15 17:47:00,5.69783,5.70041,5.69625,5.69705,19000000.0
2009-01-15 17:48:00,5.69819,5.69975,5.69465,5.69868,16000000.0
2009-01-15 17:49:00,5.69972,5.70058,5.69779,5.69947,15000000.0
2009-01-15 17:50:00,5.69918,5.69972,5.69824,5.69824,11000000.0
2009-01-15 17:51:00,5.69735,5.6984,5.69653,5.69741,9000000.0
2009-01-15 17:52:00,5.69694,5.69694,5.69346,5.69444,11000000.0
2009-01-15 17:53:00,5.69314,5.69402,5.69222,5.69402,9000000.0
2009-01-15 17:54:00,5.69411,5.69511,5.69296,5.69454,10000000.0
2009-01-15 17:55:00,5.6958,5.69706,5.69527,5.69706,10000000.0
2009-01-15 17:56:00,5.69804,5.70139,5.69746,5.69938,16000000.0
2009-01-15 17:57:00,5.70091,5.70269,5.70022,5.70098,14000000.0
2009-01-15 17:58:00,5.70025,5.70025,5.69554,5.69737,24000000.0
2009-01-15 17:59:00,5.69425,5.69873,5.69404,5.69532,11000000.0
2009-01-15 18:00:00,5.69749,5.69754,5.6928,5.6928,10000000.0
2009-01-15 18:01:00,5.69454,5.69628,5.69338,5.6946,14000000.0
2009-01-15 18:02:00,5.69574,5.69574,5.69239,5.69491,12000000.0
2009-01-15 18:03:00,5.69577,5.69577,5.69153,5.69285,17000000.0
2009-01-15 18:04:00,5.69475,5.69572,5.69378,5.69487,15000000.0
2009-01-15 18:05:00,5.69453,5.69453,5.69223,5.69309,15000000.0
2009-01-15 18:06:00,5.69299,5.69372,5.69157,5.69283,15000000.0
2009-01-15 18:07:00,5.69404,5.69404,5.69194,5.69323,16000000.0
2009-01-15 18:08:00,5.6932,5.69407,5.6901,5.69112,16000000.0
2009-01-15 18:09:00,5.69093,5.69186,5.68987,5.69062,12000000.0
2009-01-15 18:10:00,5.68988,5.69031,5.68858,5.68925,17000000.0
2009-01-15 18:11:00,5.68971,5.69045,5.68742,5.69007,16000000.0
2009-01-15 18:12:00,5.68773,5.68897,5.6858,5.68771,13000000.0
2009-01-15 18:13:00,5.68653,5.68687,5.68339,5.68562,17000000.0
2009-01-15 18:14:00,5.68443,5.68459,5.68218,5.6841,13000000.0
2009-01-15 18:15:00,5.6852,5.68623,5.68315,5.68572,13000000.0
2009-01-15 18:16:00,5.68601,5.68749,5.68324,5.68351,15000000.0
2009-01-15 18:17:00,5.68284,5.68663,5.68284,5.68601,16000000.0
2009-01-15 18:18:00,5.68636,5.68829,5.68626,5.68829,18000000.0
2009-01-15 18:19:00,5.68994,5.69221,5.68809,5.69135,12000000.0
2009-01-15 18:20:00,5.69268,5.69268,5.68975,5.69105,16000000.0
2009-01-15 18:21:00,5.68976,5.69064,5.6872,5.69064,19000000.0
2009-01-15 18:22:00,5.68937,5.69327,5.68878,5.69133,20000000.0
2009-01-15 18:23:00,5.6933,5.69456,5.68975,5.68975,16000000.0
2009-01-15 18:24:00,5.69045,5.69309,5.6893,5.6927,14000000.0
2009-01-15 18:25:00,5.6927,5.69302,5.68957,5.69213,18000000.0
2009-01-15 18:26:00,5.69214,5.69214,5.6886,5.6886,9000000.0
2009-01-15 18:27:00,5.68758,5.69005,5.68617,5.68862,16000000.0
2009-01-15 18:28:00,5.69026,5.69032,5.68831,5.69011,11000000.0
2009-01-15 18:29:00,5.68984,5.69192,5.68984,5.69128,15000000.0
2009-01-15 18:30:00,5.69133,5.69133,5.68595,5.68624,14000000.0
2009-01-15 18:31:00,5.68699,5.68804,5.685,5.685,19000000.0
2009-01-15 18:32:00,5.68631,5.68714,5.68552,5.68642,13000000.0
2009-01-15 18:33:00,5.68609,5.68622,5.68357,5.68538,13000000.0
2009-01-15 18:34:00,5.68581,5.68581,5.6838,5.68492,9000000.0
2009-01-15 18:35:00,5.68437,5.68743,5.6838,5.68602,14000000.0
2009-01-15 18:36:00,5.68503,5.68503,5.68195,5.68365,12000000.0
2009-01-15 18:37:00,5.68335,5.68351,5.68064,5.68351,13000000.0
2009-01-15 18:38:00,5.68343,5.68614,5.68343,5.68585,17000000.0
2009-01-15 18:39:00,5.68422,5.68424,5.68035,5.68262,18000000.0
2009-01-15 18:40:00,5.68233,5.68443,5.68077,5.68443,14000000.0
2009-01-15 18:41:00,5.68541,5.68912,5.68541,5.6869,18000000.0
2009-01-15 18:42:00,5.68808,5.68936,5.68762,5.68911,14000000.0
2009-01-15 18:43:00,5.6883,5.68901,5.68693,5.68848,14000000.0
2009-01-15 18:44:00,5.68901,5.68989,5.68829,5.68881,12000000.0
2009-01-15 18:45:00,5.68989,5.69068,5.68742,5.68899,17000000.0
2009-01-15 18:46:00,5.68916,5.69253,5.68916,5.6919,15000000.0
2009-01-15 18:47:00,5.69163,5.69229,5.68698,5.68851,16000000.0
2009-01-15 18:48:00,5.68717,5.68972,5.68671,5.6884,11000000.0
2009-01-15 18:49:00,5.68899,5.68966,5.68796,5.68826,8000000.0
2009-01-15 18:50:00,5.68816,5.69001,5.68655,5.68832,16000000.0
2009-01-15 18:51:00,5.68793,5.68793,5.68222,5.68392,19000000.0
2009-01-15 18:52:00,5.6827,5.68591,5.68249,5.68591,10000000.0
2009-01-15 18:53:00,5.68649,5.68649,5.6847,5.68528,10000000.0
2009-01-15 18:54:00,5.68623,5.68658,5.68446,5.68446,11000000.0
2009-01-15 18:55:00,5.68616,5.68625,5.68441,5.68513,8000000.0
2009-01-15 18:56:00,5.68393,5.68464,5.68226,5.68398,16000000.0
2009-01-15 18:57:00,5.68393,5.68444,5.68197,5.68402,8000000.0
2009-01-15 18:58:00,5.68346,5.68439,5.68224,5.68265,13000000.0
2009-01-15 18:59:00,5.68252,5.68461,5.68135,5.68461,17000000.0
2009-01-15 19:00:00,5.6848,5.6848,5.68289,5.68289,13000000.0
2009-01-15 19:01:00,5.6829,5.68551,5.6829,5.68551,12000000.0
2009-01-15 19:02:00,5.68649,5.68801,5.68556,5.68586,16000000.0
2009-01-15 19:03:00,5.68645,5.68645,5.68369,5.68605,17000000.0
2009-01-15 19:04:00,5.68692,5.6894,5.68526,5.68701,12000000.0
2009-01-15 19:05:00,5.68732,5.6891,5.68617,5.68625,17000000.0
2009-01-15 19:06:00,5.68622,5.68817,5.68559,5.68796,7000000.0
2009-01-15 19:07:00,5.68761,5.69002,5.68679,5.68965,20000000.0
2009-01-15 19:08:00,5.68849,5.68995,5.68799,5.68953,21000000.0
2009-01-15 19:09:00,5.68997,5.69124,5.68842,5.69055,16000000.0
2009-01-15 19:10:00,5.6911,5.69252,5.69021,5.69187,14000000.0
2009-01-15 19:11:00,5.69274,5.69274,5.69036,5.69036,12000000.0
2009-01-15 19:12:00,5.68792,5.68984,5.68437,5.68684,18000000.0
2009-01-15 19:13:00,5.68564,5.68704,5.68506,5.68634,14000000.0
2009-01-15 19:14:00,5.68599,5.68681,5.6853,5.68537,18000000.0
2009-01-15 19:15:00,5.68487,5.68714,5.68486,5.68714,9000000.0
2009-01-15 19:16:00,5.68661,5.68959,5.68576,5.68959,12000000.0
2009-01-15 19:17:00,5.69034,5.69097,5.68853,5.68988,14000000.0
2009-01-15 19:18:00,5.68918,5.68918,5.68563,5.68716,16000000.0
2009-01-15 19:19:00,5.68833,5.68884,5.68771,5.68808,7000000.0
2009-01-15 19:20:00,5.68737,5.68804,5.68705,5.68804,8000000.0
2009-01-15 19:21:00,5.68799,5.68858,5.68695,5.68839,18000000.0
2009-01-15 19:22:00,5.68826,5.69039,5.68826,5.68977,9000000.0
2009-01-15 19:23:00,5.69025,5.69076,5.68955,5.69038,10000000.0
2009-01-15 19:24:00,5.68979,5.69076,5.68976,5.69055,11000000.0
2009-01-15 19:25:00,5.69089,5.69135,5.68946,5.69094,17000000.0
2009-01-15 19:26:00,5.69112,5.69161,5.68996,5.69129,11000000.0
2009-01-15 19:27:00,5.69044,5.69081,5.68889,5.69043,13000000.0
2009-01-15 19:28:00,5.69061,5.69064,5.68965,5.68978,10000000.0
2009-01-15 19:29:00,5.68891,5.69076,5.68891,5.69076,11000000.0
2009-01-15 19:30:00,5.68916,5.69095,5.68901,5.69028,12000000.0
2009-01-15 19:31:00,5.68994,5.69077,5.68928,5.69065,8000000.0
2009-01-15 19:32:00,5.69062,5.69103,5.68964,5.69071,11000000.0
2009-01-15 19:33:00,5.69077,5.69332,5.69077,5.69332,13000000.0
2009-01-15 19:34:00,5.69245,5.69354,5.69078,5.69119,12000000.0
2009-01-15 19:35:00,5.69153,5.69294,5.69112,5.69293,13000000.0
2009-01-15 19:36:00,5.69302,5.69356,5.69157,5.69298,12000000.0
2009-01-15 19:37:00,5.69339,5.69389,5.69252,5.69274,8000000.0
2009-01-15 19:38:00,5.69277,5.69306,5.69118,5.69236,20000000.0
2009-01-15 19:39:00,5.69281,5.69395,5.69192,5.69395,11000000.0
2009-01-15 19:40:00,5.69337,5.69444,5.69277,5.69346,11000000.0
2009-01-15 19:41:00,5.69247,5.69247,5.69091,5.6911,9000000.0
2009-01-15 19:42:00,5.69102,5.69143,5.69037,5.69108,10000000.0
2009-01-15 19:43:00,5.691,5.69148,5.68976,5.69062,14000000.0
2009-01-15 19:44:00,5.68911,5.69052,5.68882,5.69008,15000000.0
2009-01-15 19:45:00,5.68952,5.6903,5.68879,5.68981,12000000.0
2009-01-15 19:46:00,5.68982,5.68992,5.68877,5.68968,11000000.0
2009-01-15 19:47:00,5.68978,5.69023,5.68879,5.68944,10000000.0
2009-01-15 19:48:00,5.69043,5.69188,5.68961,5.69188,9000000.0
2009-01-15 19:49:00,5.69117,5.69358,5.69117,5.69237,16000000.0
2009-01-15 19:50:00,5.69309,5.69309,5.69196,5.69278,10000000.0
2009-01-15 19:51:00,5.69195,5.69285,5.6916,5.69281,11000000.0
2009-01-15 19:52:00,5.69297,5.69378,5.69202,5.69367,19000000.0
2009-01-15 19:53:00,5.69418,5.6945,5.69291,5.69419,19000000.0
2009-01-15 19:54:00,5.69398,5.69502,5.69292,5.69502,14000000.0
2009-01-15 19:55:00,5.69438,5.69524,5.6926,5.6938,16000000.0
2009-01-15 19:56:00,5.69372,5.6949,5.69279,5.6947,12000000.0
2009-01-15 19:57:00,5.69583,5.69831,5.69483,5.69548,14000000.0
2009-01-15 19:58:00,5.6965,5.69874,5.69544,5.69843,13000000.0
2009-01-15 19:59:00,5.69915,5.69957,5.69741,5.69868,10000000.0
2009-01-15 20:00:00,5.69919,5.69919,5.69758,5.69764,15000000.0
2009-01-15 20:01:00,5.69726,5.69764,5.69432,5.69597,14000000.0
2009-01-15 20:02:00,5.69551,5.69596,5.69453,5.69497,8000000.0
2009-01-15 20:03:00,5.69482,5.69482,5.6924,5.69379,13000000.0
2009-01-15 20:04:00,5.69419,5.69457,5.69225,5.69457,12000000.0
2009-01-15 20:05:00,5.69413,5.69439,5.69241,5.69302,11000000.0
2009-01-15 20:06:00,5.69282,5.69503,5.69275,5.69378,10000000.0
2009-01-15 20:07:00,5.69626,5.69783,5.69497,5.69534,13000000.0
2009-01-15 20:08:00,5.69696,5.69849,5.69542,5.69806,16000000.0
2009-01-15 20:09:00,5.69829,5.69915,5.69706,5.69901,17000000.0
2009-01-15 20:10:00,5.69835,5.69911,5.69666,5.69723,10000000.0
2009-01-15 20:11:00,5.69667,5.69743,5.69559,5.69723,13000000.0
2009-01-15 20:12:00,5.69617,5.699,5.69617,5.699,15000000.0
2009-01-15 20:13:00,5.69878,5.70031,5.69709,5.69823,13000000.0
2009-01-15 20:14:00,5.69681,5.69737,5.69498,5.69498,8000000.0
2009-01-15 20:15:00,5.69466,5.69595,5.69466,5.6952,10000000.0
2009-01-15 20:16:00,5.6956,5.696,5.6947,5.695,14000000.0
2009-01-15 20:17:00,5.69586,5.69614,5.69406,5.69488,13000000.0
2009-01-15 20:18:00,5.69381,5.69413,5.69203,5.69287,7000000.0
2009-01-15 20:19:00,5.69221,5.69304,5.69172,5.69172,11000000.0
2009-01-15 20:20:00,5.69222,5.69295,5.69028,5.69152,19000000.0
2009-01-15 20:21:00,5.69132,5.69132,5.68827,5.68895,11000000.0
2009-01-15 20:22:00,5.68942,5.69056,5.68885,5.68959,11000000.0
2009-01-15 20:23:00,5.69012,5.69129,5.6891,5.69129,13000000.0
2009-01-15 20:24:00,5.69201,5.69201,5.69042,5.69128,9000000.0
2009-01-15 20:25:00,5.69069,5.69141,5.68986,5.69057,18000000.0
2009-01-15 20:26:00,5.69079,5.69101,5.69032,5.69059,7000000.0
2009-01-15 20:27:00,5.69097,5.69163,5.69001,5.69111,9000000.0
2009-01-15 20:28:00,5.69179,5.69209,5.6905,5.69098,13000000.0
2009-01-15 20:29:00,5.69164,5.6923,5.69074,5.69129,14000000.0
2009-01-15 20:30:00,5.69075,5.69117,5.68902,5.68936,16000000.0
2009-01-15 20:31:00,5.68934,5.69069,5.68749,5.69026,22000000.0
2009-01-15 20:32:00,5.69097,5.69097,5.68874,5.68875,12000000.0
2009-01-15 20:33:00,5.68913,5.68968,5.68805,5.68881,13000000.0
2009-01-15 20:34:00,5.68875,5.68981,5.68769,5.68795,15000000.0
2009-01-15 20:35:00,5.68897,5.68982,5.68732,5.68878,16000000.0
2009-01-15 20:36:00,5.68663,5.68787,5.68623,5.68768,15000000.0
2009-01-15 20:37:00,5.68551,5.68627,5.6834,5.68447,14000000.0
2009-01-15 20:38:00,5.68505,5.68505,5.68201,5.6833,13000000.0
2009-01-15 20:39:00,5.68263,5.6829,5.68072,5.68207,18000000.0
2009-01-15 20:40:00,5.6811,5.6811,5.67606,5.67767,14000000.0
2009-01-15 20:41:00,5.67667,5.67999,5.67667,5.67944,18000000.0
2009-01-15 20:42:00,5.67896,5.68086,5.67896,5.67912,12000000.0
2009-01-15 20:43:00,5.68109,5.68167,5.67942,5.68049,18000000.0
2009-01-15 20:44:00,5.68139,5.68204,5.6804,5.68137,18000000.0
2009-01-15 20:45:00,5.68138,5.68138,5.67901,5.68077,11000000.0
2009-01-15 20:46:00,5.68115,5.68353,5.68009,5.68353,18000000.0
2009-01-15 20:47:00,5.6845,5.6873,5.6834,5.68666,20000000.0
2009-01-15 20:48:00,5.68607,5.68646,5.68439,5.68574,17000000.0
2009-01-15 20:49:00,5.68531,5.6862,5.68436,5.68604,16000000.0
2009-01-15 20:50:00,5.68481,5.68545,5.68232,5.68257,8000000.0
2009-01-15 20:51:00,5.67975,5.68178,5.67846,5.67859,8000000.0
2009-01-15 20:52:00,5.67909,5.68012,5.67789,5.67851,12000000.0
2009-01-15 20:53:00,5.68022,5.68105,5.67896,5.67954,16000000.0
2009-01-15 20:54:00,5.67855,5.67855,5.67439,5.6763,15000000.0
2009-01-15 20:55:00,5.67626,5.67626,5.67164,5.67381,16000000.0
2009-01-15 20:56:00,5.67449,5.67543,5.67328,5.67504,7000000.0
2009-01-15 20:57:00,5.6747,5.6757,5.67155,5.6725,14000000.0
2009-01-15 20:58:00,5.67167,5.67235,5.67071,5.67138,10000000.0
2009-01-15 20:59:00,5.67065,5.67273,5.66999,5.67264,11000000.0
2009-01-15 21:00:00,5.67241,5.67241,5.66956,5.67034,14000000.0
2009-01-15 21:01:00,5.67049,5.67131,5.66945,5.6712,12000000.0
2009-01-15 21:02:00,5.6706,5.67403,5.67059,5.67307,17000000.0
2009-01-15 21:03:00,5.67202,5.67205,5.66995,5.67016,11000000.0
2009-01-15 21:04:00,5.67081,5.67176,5.6703,5.67115,10000000.0
2009-01-15 21:05:00,5.67003,5.67068,5.66932,5.67068,8000000.0
2009-01-15 21:06:00,5.6703,5.67108,5.66787,5.66867,13000000.0
2009-01-15 21:07:00,5.66628,5.66798,5.66532,5.66773,14000000.0
2009-01-15 21:08:00,5.66865,5.66921,5.66608,5.66866,8000000.0
2009-01-15 21:09:00,5.66501,5.66598,5.66404,5.66565,13000000.0
2009-01-15 21:10:00,5.66489,5.66532,5.66374,5.66374,17000000.0
2009-01-15 21:11:00,5.66583,5.66884,5.66579,5.66741,15000000.0
2009-01-15 21:12:00,5.66868,5.66961,5.66829,5.66861,11000000.0
2009-01-15 21:13:00,5.66819,5.66927,5.66782,5.66912,12000000.0
2009-01-15 21:14:00,5.66946,5.67082,5.66832,5.67082,14000000.0
2009-01-15 21:15:00,5.67022,5.672,5.67006,5.672,13000000.0
2009-01-15 21:16:00,5.67056,5.67058,5.66745,5.66856,12000000.0
2009-01-15 21:17:00,5.66781,5.66924,5.66677,5.66924,16000000.0
2009-01-15 21:18:00,5.66888,5.66888,5.66563,5.66607,15000000.0
2009-01-15 21:19:00,5.66513,5.66556,5.66241,5.66272,15000000.0
2009-01-15 21:20:00,5.66126,5.66324,5.66077,5.66144,8000000.0
2009-01-15 21:21:00,5.662,5.66236,5.65934,5.66068,17000000.0
2009-01-15 21:22:00,5.66069,5.66298,5.6586,5.66298,11000000.0
2009-01-15 21:23:00,5.66204,5.66356,5.66139,5.66224,23000000.0
2009-01-15 21:24:00,5.6633,5.66422,5.66142,5.66414,13000000.0
2009-01-15 21:25:00,5.66445,5.66634,5.66397,5.66479,15000000.0
2009-01-15 21:26:00,5.66486,5.66486,5.66232,5.66286,10000000.0
2009-01-15 21:27:00,5.66256,5.66476,5.66177,5.66476,10000000.0
2009-01-15 21:28:00,5.66442,5.6656,5.6624,5.66557,13000000.0
2009-01-15 21:29:00,5.66465,5.66465,5.66082,5.66256,10000000.0
2009-01-15 21:30:00,5.66107,5.66217,5.66036,5.66098,16000000.0
2009-01-15 21:31:00,5.6619,5.66268,5.66064,5.66094,18000000.0
2009-01-15 21:32:00,5.66167,5.66167,5.65838,5.66011,15000000.0
2009-01-15 21:33:00,5.6593,5.6593,5.65293,5.65293,13000000.0
2009-01-15 21:34:00,5.65138,5.65424,5.65073,5.65424,9000000.0
2009-01-15 21:35:00,5.65459,5.65459,5.65237,5.65351,8000000.0
2009-01-15 21:36:00,5.65462,5.65625,5.65279,5.65531,18000000.0
2009-01-15 21:37:00,5.65639,5.65932,5.65639,5.65932,22000000.0
2009-01-15 21:38:00,5.6589,5.65901,5.65734,5.65734,9000000.0
2009-01-15 21:39:00,5.65728,5.65728,5.65272,5.65419,11000000.0
2009-01-15 21:40:00,5.65355,5.65462,5.65174,5.65392,19000000.0
2009-01-15 21:41:00,5.65382,5.65463,5.6527,5.65291,12000000.0
2009-01-15 21:42:00,5.65292,5.65355,5.65178,5.65292,11000000.0
2009-01-15 21:43:00,5.65297,5.65297,5.64941,5.64958,14000000.0
2009-01-15 21:44:00,5.65025,5.6504,5.64639,5.64873,13000000.0
2009-01-15 21:45:00,5.64821,5.64917,5.64695,5.6483,12000000.0
2009-01-15 21:46:00,5.6472,5.64794,5.64402,5.64523,14000000.0
2009-01-15 21:47:00,5.6444,5.64642,5.64389,5.64457,17000000.0
2009-01-15 21:48:00,5.64576,5.6477,5.64486,5.64681,16000000.0
2009-01-15 21:49:00,5.64631,5.65013,5.64631,5.65013,14000000.0
2009-01-15 21:50:00,5.65011,5.65011,5.6474,5.64742,13000000.0
2009-01-15 21:51:00,5.64675,5.6512,5.64645,5.65111,14000000.0
2009-01-15 21:52:00,5.65048,5.65236,5.6504,5.65141,17000000.0
2009-01-15 21:53:00,5.65153,5.65289,5.65111,5.65184,27000000.0
2009-01-15 21:54:00,5.6524,5.65344,5.65138,5.65344,10000000.0
2009-01-15 21:55:00,5.65297,5.65375,5.65268,5.65301,8000000.0
2009-01-15 21:56:00,5.65226,5.65286,5.6516,5.65235,16000000.0
2009-01-15 21:57:00,5.65171,5.65279,5.65103,5.65225,18000000.0
2009-01-15 21:58:00,5.65385,5.65671,5.65261,5.65615,18000000.0
2009-01-15 21:59:00,5.65704,5.65704,5.65439,5.65495,17000000.0
2009-01-15 22:00:00,5.65364,5.65502,5.6528,5.65292,9000000.0
2009-01-15 22:01:00,5.65214,5.65253,5.64946,5.65138,22000000.0
2009-01-15 22:02:00,5.65209,5.65536,5.6517,5.6551,11000000.0
2009-01-15 22:03:00,5.65668,5.65668,5.6523,5.6523,16000000.0
2009-01-15 22:04:00,5.65377,5.65662,5.65236,5.65428,12000000.0
2009-01-15 22:05:00,5.65353,5.65392,5.65129,5.6515,7000000.0
2009-01-15 22:06:00,5.64861,5.65365,5.64861,5.65365,15000000.0
2009-01-15 22:07:00,5.65468,5.65519,5.65242,5.655,19000000.0
2009-01-15 22:08:00,5.65586,5.65586,5.65454,5.65466,11000000.0
2009-01-15 22:09:00,5.65395,5.65597,5.65386,5.65504,10000000.0
2009-01-15 22:10:00,5.65531,5.65595,5.6543,5.65572,10000000.0
2009-01-15 22:11:00,5.65395,5.65653,5.65395,5.65615,18000000.0
2009-01-15 22:12:00,5.65714,5.65741,5.65536,5.65557,11000000.0
2009-01-15 22:13:00,5.65466,5.65653,5.65466,5.65531,14000000.0
2009-01-15 22:14:00,5.65618,5.65925,5.65618,5.65826,24000000.0
2009-01-15 22:15:00,5.65931,5.65995,5.65778,5.65851,13000000.0
2009-01-15 22:16:00,5.65747,5.6582,5.65656,5.65659,13000000.0
2009-01-15 22:17:00,5.65728,5.65809,5.65712,5.65712,8000000.0
2009-01-15 22:18:00,5.65809,5.6584,5.65665,5.65665,13000000.0
2009-01-15 22:19:00,5.65615,5.65757,5.65571,5.65638,14000000.0
2009-01-15 22:20:00,5.65706,5.65829,5.65629,5.65686,21000000.0
2009-01-15 22:21:00,5.65762,5.659,5.65611,5.65808,13000000.0
2009-01-15 22:22:00,5.65868,5.65912,5.65713,5.65767,12000000.0
2009-01-15 22:23:00,5.65854,5.66033,5.65747,5.66033,18000000.0
2009-01-15 22:24:00,5.66123,5.66216,5.65948,5.66174,14000000.0
2009-01-15 22:25:00,5.66249,5.66728,5.66249,5.6665,13000000.0
2009-01-15 22:26:00,5.66752,5.66809,5.66621,5.66634,13000000.0
2009-01-15 22:27:00,5.66649,5.66806,5.66636,5.66638,16000000.0
2009-01-15 22:28:00,5.66811,5.66834,5.66642,5.66753,13000000.0
2009-01-15 22:29:00,5.6669,5.66852,5.66641,5.66812,21000000.0
2009-01-15 22:30:00,5.66784,5.67181,5.66743,5.6715,17000000.0
2009-01-15 22:31:00,5.67156,5.67156,5.66781,5.66895,10000000.0
2009-01-15 22:32:00,5.66847,5.66983,5.66752,5.66928,13000000.0
2009-01-15 22:33:00,5.66978,5.67048,5.66849,5.66926,13000000.0
2009-01-15 22:34:00,5.66911,5.66992,5.66777,5.66777,13000000.0
2009-01-15 22:35:00,5.66829,5.66983,5.66828,5.66983,19000000.0
2009-01-15 22:36:00,5.66923,5.67138,5.66923,5.67103,14000000.0
2009-01-15 22:37:00,5.67048,5.67127,5.6684,5.67002,17000000.0
2009-01-15 22:38:00,5.6702,5.6702,5.66765,5.66806,9000000.0
2009-01-15 22:39:00,5.66667,5.66725,5.66319,5.66485,20000000.0
2009-01-15 22:40:00,5.6651,5.66545,5.66347,5.6651,13000000.0
2009-01-15 22:41:00,5.66554,5.66864,5.66483,5.66745,13000000.0
2009-01-15 22:42:00,5.66742,5.66774,5.66652,5.66721,10000000.0
2009-01-15 22:43:00,5.66695,5.66736,5.66546,5.66633,15000000.0
2009-01-15 22:44:00,5.6667,5.66792,5.66584,5.66696,16000000.0
2009-01-15 22:45:00,5.667,5.66784,5.66562,5.66769,14000000.0
2009-01-15 22:46:00,5.6661,5.66756,5.6661,5.66668,12000000.0
2009-01-15 22:47:00,5.66644,5.66644,5.66304,5.66304,7000000.0
2009-01-15 22:48:00,5.66303,5.66715,5.66303,5.66635,16000000.0
2009-01-15 22:49:00,5.66674,5.66802,5.66674,5.66802,10000000.0
2009-01-15 22:50:00,5.66841,5.66851,5.6668,5.66711,15000000.0
2009-01-15 22:51:00,5.66707,5.66769,5.6662,5.66675,17000000.0
2009-01-15 22:52:00,5.66731,5.66731,5.66472,5.66522,10000000.0
2009-01-15 22:53:00,5.66454,5.66474,5.6615,5.66154,20000000.0
2009-01-15 22:54:00,5.66064,5.66091,5.65962,5.66061,10000000.0
2009-01-15 22:55:00,5.66038,5.66212,5.66022,5.66084,12000000.0
2009-01-15 22:56:00,5.66231,5.66279,5.66129,5.66226,9000000.0
2009-01-15 22:57:00,5.66206,5.66277,5.66083,5.66083,18000000.0
2009-01-15 22:58:00,5.66073,5.66142,5.65826,5.6596,13000000.0
2009-01-15 22:59:00,5.65873,5.65873,5.65662,5.6572,10000000.0
2009-01-15 23:00:00,5.65899,5.65952,5.65766,5.65843,17000000.0
2009-01-15 23:01:00,5.65891,5.65969,5.65796,5.65867,13000000.0
2009-01-15 23:02:00,5.65853,5.66061,5.65827,5.66051,7000000.0
2009-01-15 23:03:00,5.66091,5.66111,5.65781,5.65781,16000000.0
2009-01-15 23:04:00,5.65776,5.65893,5.65752,5.65849,12000000.0
2009-01-15 23:05:00,5.65848,5.65982,5.65846,5.65876,11000000.0
2009-01-15 23:06:00,5.66024,5.6603,5.6581,5.65867,11000000.0
2009-01-15 23:07:00,5.65839,5.65852,5.65662,5.65763,13000000.0
2009-01-15 23:08:00,5.65833,5.65851,5.65711,5.65711,20000000.0
2009-01-15 23:09:00,5.65808,5.65823,5.65639,5.65639,16000000.0
2009-01-15 23:10:00,5.65712,5.65737,5.65578,5.65659,16000000.0
2009-01-15 23:11:00,5.65679,5.65716,5.65566,5.65716,10000000.0
2009-01-15 23:12:00,5.65695,5.65731,5.65515,5.65652,12000000.0
2009-01-15 23:13:00,5.65727,5.65795,5.65589,5.65785,16000000.0
2009-01-15 23:14:00,5.65767,5.65952,5.65759,5.65877,9000000.0
2009-01-15 23:15:00,5.65883,5.66014,5.6581,5.65992,9000000.0
2009-01-15 23:16:00,5.6589,5.65932,5.65797,5.65868,18000000.0
2009-01-15 23:17:00,5.65885,5.65921,5.65791,5.65829,8000000.0
2009-01-15 23:18:00,5.65867,5.65936,5.65787,5.65882,10000000.0
2009-01-15 23:19:00,5.6597,5.66022,5.65913,5.65925,9000000.0
2009-01-15 23:20:00,5.65885,5.65965,5.65832,5.65902,17000000.0
2009-01-15 23:21:00,5.65883,5.65973,5.65813,5.65867,11000000.0
2009-01-15 23:22:00,5.66085,5.66098,5.65966,5.66055,12000000.0
2009-01-15 23:23:00,5.65939,5.65985,5.65834,5.6589,12000000.0
2009-01-15 23:24:00,5.65947,5.65962,5.65863,5.65962,12000000.0
2009-01-15 23:25:00,5.65996,5.66004,5.65849,5.65905,9000000.0
2009-01-15 23:26:00,5.65968,5.66001,5.65898,5.65898,14000000.0
2009-01-15 23:27:00,5.66093,5.6614,5.66016,5.66016,17000000.0
2009-01-15 23:28:00,5.66145,5.66211,5.66039,5.66211,15000000.0
2009-01-15 23:29:00,5.66115,5.66278,5.66092,5.6623,11000000.0
2009-01-15 23:30:00,5.66275,5.66377,5.6613,5.66297,14000000.0
2009-01-15 23:31:00,5.66458,5.66533,5.66391,5.66391,7000000.0
2009-01-15 23:32:00,5.66473,5.66573,5.66429,5.66573,15000000.0
2009-01-15 23:33:00,5.6649,5.66534,5.66342,5.66348,7000000.0
2009-01-15 23:34:00,5.66284,5.66358,5.66046,5.66046,10000000.0
2009-01-15 23:35:00,5.66134,5.66319,5.66108,5.66199,12000000.0
2009-01-15 23:36:00,5.66338,5.66384,5.66241,5.66277,10000000.0
2009-01-15 23:37:00,5.6637,5.6637,5.66234,5.66241,14000000.0
2009-01-15 23:38:00,5.66232,5.6629,5.66165,5.66196,17000000.0
2009-01-15 23:39:00,5.66217,5.66327,5.66198,5.6628,9000000.0
2009-01-15 23:40:00,5.66325,5.66363,5.66257,5.66316,12000000.0
2009-01-15 23:41:00,5.6622,5.66317,5.66203,5.66317,9000000.0
2009-01-15 23:42:00,5.66297,5.66346,5.66145,5.66292,15000000.0
2009-01-15 23:43:00,5.66328,5.66433,5.66297,5.66305,13000000.0
2009-01-15 23:44:00,5.66339,5.66515,5.66325,5.66445,8000000.0
2009-01-15 23:45:00,5.665,5.66573,5.66425,5.66425,12000000.0
2009-01-15 23:46:00,5.66539,5.66751,5.66536,5.66693,20000000.0
2009-01-15 23:47:00,5.66762,5.66955,5.66754,5.66828,19000000.0
2009-01-15 23:48:00,5.66966,5.66966,5.66757,5.66757,14000000.0
2009-01-15 23:49:00,5.66952,5.67072,5.66849,5.66925,12000000.0
2009-01-15 23:50:00,5.67084,5.67087,5.66992,5.67024,10000000.0
2009-01-15 23:51:00,5.66985,5.67052,5.66845,5.66845,14000000.0
2009-01-15 23:52:00,5.6694,5.67028,5.66847,5.66963,13000000.0
2009-01-15 23:53:00,5.66986,5.67048,5.66903,5.66958,16000000.0
2009-01-15 23:54:00,5.66982,5.6703,5.66918,5.66927,13000000.0
2009-01-15 23:55:00,5.66914,5.67065,5.66865,5.66941,16000000.0
2009-01-15 23:56:00,5.66995,5.67076,5.66842,5.66988,12000000.0
2009-01-15 23:57:00,5.67216,5.67216,5.66993,5.67116,14000000.0
2009-01-15 23:58:00,5.67086,5.67255,5.67054,5.672,16000000.0
2009-01-15 23:59:00,5.6721,5.67495,5.6713,5.67263,12000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.67101,5.67216,17000000.0
2009-01-16 00:01:00,5.67198,5.67436,5.67152,5.67286,12000000.0
2009-01-16 00:02:00,5.67219,5.67494,5.67192,5.67396,11000000.0
2009-01-16 00:03:00,5.67441,5.67454,5.67303,5.67334,7000000.0
2009-01-16 00:04:00,5.67476,5.67497,5.67261,5.67357,16000000.0
2009-01-16 00:05:00,5.67465,5.67547,5.67387,5.67516,17000000.0
2009-01-16 00:06:00,5.67498,5.67575,5.67426,5.67442,10000000.0
2009-01-16 00:07:00,5.67533,5.67533,5.67207,5.67249,19000000.0
2009-01-16 00:08:00,5.67164,5.67183,5.67012,5.67181,9000000.0
2009-01-16 00:09:00,5.67161,5.67161,5.66882,5.66946,19000000.0
2009-01-16 00:10:00,5.66941,5.66978,5.66888,5.66966,16000000.0
2009-01-16 00:11:00,5.67104,5.67137,5.66916,5.67031,9000000.0
2009-01-16 00:12:00,5.67036,5.67096,5.66945,5.67002,11000000.0
2009-01-16 00:13:00,5.66957,5.67268,5.66957,5.67268,8000000.0
2009-01-16 00:14:00,5.67129,5.672,5.67036,5.67036,9000000.0
2009-01-16 00:15:00,5.67162,5.67162,5.66972,5.67136,15000000.0
2009-01-16 00:16:00,5.67091,5.67121,5.6688,5.67108,18000000.0
2009-01-16 00:17:00,5.66969,5.66969,5.66805,5.66809,21000000.0
2009-01-16 00:18:00,5.67029,5.67054,5.66908,5.67012,16000000.0
2009-01-16 00:19:00,5.67013,5.67013,5.66801,5.6684,12000000.0
2009-01-16 00:20:00,5.67103,5.67109,5.66804,5.66964,13000000.0
2009-01-16 00:21:00,5.66837,5.66917,5.66656,5.66726,13000000.0
2009-01-16 00:22:00,5.66751,5.66805,5.66676,5.66773,13000000.0
2009-01-16 00:23:00,5.66741,5.66741,5.66497,5.66497,11000000.0
2009-01-16 00:24:00,5.66606,5.66695,5.66553,5.66652,10000000.0
2009-01-16 00:25:00,5.6667,5.66751,5.6661,5.66743,16000000.0
2009-01-16 00:26:00,5.66691,5.66966,5.66646,5.66926,13000000.0
2009-01-16 00:27:00,5.67021,5.67035,5.66853,5.66861,16000000.0
2009-01-16 00:28:00,5.66909,5.66985,5.66789,5.66893,13000000.0
2009-01-16 00:29:00,5.66819,5.66854,5.66771,5.66793,10000000.0
2009-01-16 00:30:00,5.66881,5.66922,5.66744,5.66847,15000000.0
2009-01-16 00:31:00,5.66797,5.66894,5.66682,5.66682,18000000.0
2009-01-16 00:32:00,5.66764,5.66874,5.66698,5.66761,14000000.0
2009-01-16 00:33:00,5.66818,5.66897,5.66714,5.66739,13000000.0
2009-01-16 00:34:00,5.66735,5.67106,5.66735,5.67045,11000000.0
2009-01-16 00:35:00,5.672,5.672,5.6696,5.66972,13000000.0
2009-01-16 00:36:00,5.66992,5.66992,5.6678,5.6692,12000000.0
2009-01-16 00:37:00,5.66774,5.66805,5.66682,5.66805,10000000.0
2009-01-16 00:38:00,5.66625,5.66727,5.66625,5.66648,11000000.0
2009-01-16 00:39:00,5.66658,5.66801,5.66645,5.66691,16000000.0
2009-01-16 00:40:00,5.66789,5.66789,5.66648,5.66703,10000000.0
2009-01-16 00:41:00,5.66717,5.66837,5.6665,5.66728,15000000.0
2009-01-16 00:42:00,5.66754,5.66754,5.66591,5.66681,10000000.0
2009-01-16 00:43:00,5.66641,5.66762,5.66619,5.66715,8000000.0
2009-01-16 00:44:00,5.6672,5.66775,5.66681,5.66681,7000000.0
2009-01-16 00:45:00,5.66732,5.66732,5.66647,5.6668,10000000.0
2009-01-16 00:46:00,5.66817,5.66905,5.66644,5.66706,18000000.0
2009-01-16 00:47:00,5.66702,5.66767,5.66529,5.66529,18000000.0
2009-01-16 00:48:00,5.66698,5.66698,5.66436,5.66629,15000000.0
2009-01-16 00:49:00,5.66465,5.66541,5.66208,5.66489,19000000.0
2009-01-16 00:50:00,5.6645,5.66618,5.6639,5.66599,15000000.0
2009-01-16 00:51:00,5.66447,5.66528,5.6634,5.66457,12000000.0
2009-01-16 00:52:00,5.66436,5.66489,5.66202,5.66202,15000000.0
2009-01-16 00:53:00,5.66324,5.6641,5.66262,5.66302,9000000.0
2009-01-16 00:54:00,5.66376,5.66376,5.66186,5.66236,17000000.0
2009-01-16 00:55:00,5.66317,5.66352,5.66255,5.66288,11000000.0
2009-01-16 00:56:00,5.66325,5.66381,5.6625,5.66354,23000000.0
2009-01-16 00:57:00,5.66231,5.66486,5.66231,5.66486,11000000.0
2009-01-16 00:58:00,5.66499,5.66545,5.66348,5.66348,11000000.0
2009-01-16 00:59:00,5.66485,5.66604,5.66464,5.6648,11000000.0
2009-01-16 01:00:00,5.66541,5.66659,5.66461,5.66516,14000000.0
2009-01-16 01:01:00,5.6648,5.66521,5.65976,5.6638,9000000.0
2009-01-16 01:02:00,5.66579,5.66579,5.66379,5.66379,13000000.0
2009-01-16 01:03:00,5.66319,5.66507,5.66299,5.66299,18000000.0
2009-01-16 01:04:00,5.66453,5.66453,5.66316,5.66378,11000000.0
2009-01-16 01:05:00,5.6641,5.66467,5.66333,5.66346,13000000.0
2009-01-16 01:06:00,5.66268,5.66332,5.66213,5.66213,9000000.0
2009-01-16 01:07:00,5.66313,5.66323,5.66138,5.66285,15000000.0
2009-01-16 01:08:00,5.66141,5.6626,5.65947,5.65967,15000000.0
2009-01-16 01:09:00,5.65922,5.66147,5.65922,5.66147,14000000.0
2009-01-16 01:10:00,5.66045,5.66166,5.66024,5.66137,13000000.0
2009-01-16 01:11:00,5.66182,5.66209,5.66017,5.66017,7000000.0
2009-01-16 01:12:00,5.66127,5.66148,5.66001,5.66064,17000000.0
2009-01-16 01:13:00,5.65999,5.66223,5.65999,5.66056,18000000.0
2009-01-16 01:14:00,5.66027,5.66158,5.65981,5.66075,14000000.0
2009-01-16 01:15:00,5.66125,5.66188,5.66033,5.66188,10000000.0
2009-01-16 01:16:00,5.66163,5.66184,5.66015,5.66105,18000000.0
2009-01-16 01:17:00,5.66069,5.66268,5.66069,5.662,16000000.0
2009-01-16 01:18:00,5.66274,5.6634,5.66174,5.66199,13000000.0
2009-01-16 01:19:00,5.66197,5.66375,5.66142,5.66142,12000000.0
2009-01-16 01:20:00,5.66322,5.66336,5.66174,5.6628,15000000.0
2009-01-16 01:21:00,5.66346,5.66346,5.66177,5.66234,14000000.0
2009-01-16 01:22:00,5.66172,5.66266,5.66139,5.66266,13000000.0
2009-01-16 01:23:00,5.66192,5.66283,5.6618,5.66231,14000000.0
2009-01-16 01:24:00,5.66183,5.66345,5.66114,5.66316,15000000.0
2009-01-16 01:25:00,5.66291,5.66361,5.66211,5.66215,17000000.0
2009-01-16 01:26:00,5.6613,5.66182,5.661,5.66128,14000000.0
2009-01-16 01:27:00,5.66164,5.66269,5.66118,5.66152,13000000.0
2009-01-16 01:28:00,5.6628,5.6628,5.6617,5.66171,9000000.0
2009-01-16 01:29:00,5.66158,5.66246,5.66102,5.66146,11000000.0
2009-01-16 01:30:00,5.66097,5.66286,5.66087,5.66087,20000000.0
2009-01-16 01:31:00,5.66159,5.66286,5.66127,5.66138,9000000.0
2009-01-16 01:32:00,5.66269,5.66269,5.66145,5.66182,7000000.0
2009-01-16 01:33:00,5.66119,5.66207,5.65877,5.66043,13000000.0
2009-01-16 01:34:00,5.66065,5.66079,5.65856,5.65929,10000000.0
2009-01-16 01:35:00,5.65961,5.65983,5.65852,5.65877,17000000.0
2009-01-16 01:36:00,5.65922,5.66009,5.65788,5.65965,16000000.0
2009-01-16 01:37:00,5.66085,5.662,5.66008,5.66102,13000000.0
2009-01-16 01:38:00,5.66077,5.66241,5.66077,5.66171,15000000.0
2009-01-16 01:39:00,5.66121,5.66345,5.66121,5.66191,13000000.0
2009-01-16 01:40:00,5.6639,5.66435,5.66229,5.66318,14000000.0
2009-01-16 01:41:00,5.66312,5.6642,5.66242,5.66336,12000000.0
2009-01-16 01:42:00,5.66256,5.66256,5.6599,5.66028,14000000.0
2009-01-16 01:43:00,5.65988,5.66107,5.65809,5.65899,18000000.0
2009-01-16 01:44:00,5.65894,5.6609,5.65854,5.65998,12000000.0
2009-01-16 01:45:00,5.6588,5.66024,5.65685,5.65777,19000000.0
2009-01-16 01:46:00,5.65808,5.65883,5.65639,5.65737,15000000.0
2009-01-16 01:47:00,5.65748,5.66018,5.65748,5.65896,10000000.0
2009-01-16 01:48:00,5.66118,5.66136,5.65989,5.66068,14000000.0
2009-01-16 01:49:00,5.65957,5.66165,5.65957,5.66052,16000000.0
2009-01-16 01:50:00,5.66068,5.66171,5.66035,5.66098,18000000.0
2009-01-16 01:51:00,5.66048,5.66199,5.65918,5.65926,16000000.0
2009-01-16 01:52:00,5.66077,5.66077,5.65837,5.65837,10000000.0
2009-01-16 01:53:00,5.65922,5.65979,5.65879,5.65926,15000000.0
2009-01-16 01:54:00,5.6598,5.6598,5.65863,5.65922,14000000.0
2009-01-16 01:55:00,5.65912,5.65963,5.65723,5.65819,14000000.0
2009-01-16 01:56:00,5.65774,5.65866,5.65686,5.65759,8000000.0
2009-01-16 01:57:00,5.65698,5.65754,5.65617,5.65727,10000000.0
2009-01-16 01:58:00,5.65801,5.6582,5.65662,5.65662,21000000.0
2009-01-16 01:59:00,5.65576,5.65795,5.65479,5.65479,16000000.0
2009-01-16 02:00:00,5.65414,5.65431,5.65401,5.65401,11000000.0
2009-01-16 02:01:00,5.65225,5.6536,5.65225,5.65249,11000000.0
2009-01-16 02:02:00,5.65284,5.65426,5.65228,5.65228,13000000.0
2009-01-16 02:03:00,5.65368,5.65414,5.65242,5.65403,8000000.0
2009-01-16 02:04:00,5.65303,5.65476,5.65296,5.65352,18000000.0
2009-01-16 02:05:00,5.65307,5.65398,5.65201,5.65277,14000000.0
2009-01-16 02:06:00,5.65389,5.65438,5.65168,5.65386,18000000.0
2009-01-16 02:07:00,5.654,5.654,5.65219,5.65223,12000000.0
2009-01-16 02:08:00,5.65306,5.65306,5.65032,5.65133,12000000.0
2009-01-16 02:09:00,5.65133,5.65246,5.65082,5.6511,11000000.0
2009-01-16 02:10:00,5.65138,5.65151,5.6503,5.65073,10000000.0
2009-01-16 02:11:00,5.65025,5.651,5.64789,5.64858,16000000.0
2009-01-16 02:12:00,5.64972,5.64995,5.64788,5.64788,17000000.0
2009-01-16 02:13:00,5.6486,5.65069,5.64854,5.65044,9000000.0
2009-01-16 02:14:00,5.64992,5.65114,5.64962,5.64998,16000000.0
2009-01-16 02:15:00,5.64887,5.65146,5.64887,5.65145,15000000.0
2009-01-16 02:16:00,5.64984,5.65127,5.64907,5.64907,16000000.0
2009-01-16 02:17:00,5.6499,5.65071,5.64899,5.64982,14000000.0
2009-01-16 02:18:00,5.64915,5.65075,5.64915,5.65006,16000000.0
2009-01-16 02:19:00,5.65022,5.65045,5.64904,5.65045,11000000.0
2009-01-16 02:20:00,5.6484,5.64904,5.64769,5.64871,10000000.0
2009-01-16 02:21:00,5.64773,5.65023,5.64773,5.64874,18000000.0
2009-01-16 02:22:00,5.64954,5.64954,5.64783,5.64831,15000000.0
2009-01-16 02:23:00,5.64825,5.64899,5.64742,5.64785,16000000.0
2009-01-16 02:24:00,5.64838,5.64857,5.64654,5.64768,12000000.0
2009-01-16 02:25:00,5.6479,5.64896,5.64679,5.64756,18000000.0
2009-01-16 02:26:00,5.6493,5.64957,5.64808,5.64834,8000000.0
2009-01-16 02:27:00,5.64815,5.64956,5.64804,5.64831,12000000.0
2009-01-16 02:28:00,5.64816,5.64989,5.64814,5.64989,15000000.0
2009-01-16 02:29:00,5.65041,5.65288,5.64965,5.65288,15000000.0
2009-01-16 02:30:00,5.65353,5.65353,5.65193,5.65241,19000000.0
2009-01-16 02:31:00,5.65338,5.6544,5.65236,5.65289,13000000.0
2009-01-16 02:32:00,5.65435,5.65435,5.65249,5.65262,17000000.0
2009-01-16 02:33:00,5.65362,5.65431,5.65344,5.65388,10000000.0
2009-01-16 02:34:00,5.65355,5.65609,5.65342,5.65609,11000000.0
2009-01-16 02:35:00,5.65554,5.65793,5.65554,5.65589,14000000.0
2009-01-16 02:36:00,5.65565,5.65663,5.65542,5.65663,13000000.0
2009-01-16 02:37:00,5.65617,5.65617,5.65536,5.65536,9000000.0
2009-01-16 02:38:00,5.6565,5.65684,5.65555,5.65609,12000000.0
2009-01-16 02:39:00,5.65441,5.65613,5.6544,5.65574,11000000.0
2009-01-16 02:40:00,5.65532,5.65612,5.65416,5.6546,19000000.0
2009-01-16 02:41:00,5.65414,5.65583,5.654,5.654,12000000.0
2009-01-16 02:42:00,5.65336,5.65454,5.65264,5.65291,11000000.0
2009-01-16 02:43:00,5.65251,5.65337,5.65064,5.6521,12000000.0
2009-01-16 02:44:00,5.65234,5.65301,5.65059,5.65217,9000000.0
2009-01-16 02:45:00,5.65293,5.65365,5.65151,5.65209,13000000.0
2009-01-16 02:46:00,5.65396,5.65529,5.65396,5.65493,11000000.0
2009-01-16 02:47:00,5.65609,5.65652,5.65546,5.65642,10000000.0
2009-01-16 02:48:00,5.65642,5.65642,5.65451,5.65451,11000000.0
2009-01-16 02:49:00,5.65389,5.6568,5.65389,5.65606,10000000.0
2009-01-16 02:50:00,5.65679,5.65682,5.65488,5.65488,17000000.0
2009-01-16 02:51:00,5.65448,5.6563,5.65448,5.65541,15000000.0
2009-01-16 02:52:00,5.65524,5.65688,5.65449,5.65596,13000000.0
2009-01-16 02:53:00,5.65697,5.65839,5.65634,5.65814,12000000.0
2009-01-16 02:54:00,5.65902,5.66085,5.65791,5.66085,13000000.0
2009-01-16 02:55:00,5.66106,5.66106,5.65839,5.65864,13000000.0
2009-01-16 02:56:00,5.65946,5.66279,5.65744,5.66279,13000000.0
2009-01-16 02:57:00,5.66257,5.66257,5.65905,5.66024,10000000.0
2009-01-16 02:58:00,5.66134,5.66257,5.66068,5.66257,15000000.0
2009-01-16 02:59:00,5.66068,5.66181,5.66008,5.66008,12000000.0
2009-01-16 03:00:00,5.66044,5.66048,5.65845,5.65906,17000000.0
2009-01-16 03:01:00,5.65957,5.65957,5.65751,5.65751,9000000.0
2009-01-16 03:02:00,5.65864,5.65864,5.65626,5.65701,15000000.0
2009-01-16 03:03:00,5.65727,5.65853,5.65664,5.65688,14000000.0
2009-01-16 03:04:00,5.65846,5.65858,5.65645,5.65741,11000000.0
2009-01-16 03:05:00,5.65786,5.65831,5.65615,5.65771,12000000.0
2009-01-16 03:06:00,5.65697,5.65785,5.65594,5.65663,12000000.0
2009-01-16 03:07:00,5.6573,5.65816,5.65592,5.65617,18000000.0
2009-01-16 03:08:00,5.65746,5.65811,5.65572,5.65572,9000000.0
2009-01-16 03:09:00,5.65743,5.65743,5.65574,5.65696,9000000.0
2009-01-16 03:10:00,5.65589,5.65732,5.65589,5.65648,11000000.0
2009-01-16 03:11:00,5.65565,5.65708,5.65442,5.65609,16000000.0
2009-01-16 03:12:00,5.65564,5.65637,5.65515,5.65544,8000000.0
2009-01-16 03:13:00,5.65612,5.65612,5.65389,5.65389,12000000.0
2009-01-16 03:14:00,5.65432,5.65432,5.65107,5.65107,16000000.0
2009-01-16 03:15:00,5.65225,5.65255,5.65078,5.65176,10000000.0
2009-01-16 03:16:00,5.65205,5.6537,5.65173,5.65304,16000000.0
2009-01-16 03:17:00,5.65331,5.65452,5.65235,5.65235,16000000.0
2009-01-16 03:18:00,5.65328,5.65398,5.6522,5.65278,9000000.0
2009-01-16 03:19:00,5.65315,5.65315,5.65159,5.65178,10000000.0
2009-01-16 03:20:00,5.65188,5.65515,5.65188,5.65515,20000000.0
2009-01-16 03:21:00,5.65606,5.65641,5.65435,5.65641,18000000.0
2009-01-16 03:22:00,5.6561,5.6561,5.65397,5.65532,15000000.0
2009-01-16 03:23:00,5.65567,5.65567,5.65384,5.654,15000000.0
2009-01-16 03:24:00,5.65264,5.65436,5.65117,5.65117,12000000.0
2009-01-16 03:25:00,5.65107,5.65183,5.64813,5.64977,15000000.0
2009-01-16 03:26:00,5.64986,5.65113,5.64933,5.65113,19000000.0
2009-01-16 03:27:00,5.64996,5.65018,5.64847,5.64855,8000000.0
2009-01-16 03:28:00,5.64819,5.65013,5.64721,5.64903,13000000.0
2009-01-16 03:29:00,5.64893,5.65035,5.64867,5.65024,9000000.0
2009-01-16 03:30:00,5.64998,5.6504,5.64823,5.64841,17000000.0
2009-01-16 03:31:00,5.64735,5.64857,5.6467,5.64817,7000000.0
2009-01-16 03:32:00,5.64637,5.64739,5.64468,5.64513,15000000.0
2009-01-16 03:33:00,5.64586,5.64659,5.64361,5.64548,14000000.0
2009-01-16 03:34:00,5.6449,5.64635,5.6435,5.64519,13000000.0
2009-01-16 03:35:00,5.64396,5.64411,5.64165,5.64165,9000000.0
2009-01-16 03:36:00,5.64277,5.6439,5.64091,5.64091,13000000.0
2009-01-16 03:37:00,5.64355,5.6448,5.6426,5.64343,13000000.0
2009-01-16 03:38:00,5.64296,5.64407,5.64193,5.64308,14000000.0
2009-01-16 03:39:00,5.64088,5.64223,5.64037,5.64037,11000000.0
2009-01-16 03:40:00,5.64046,5.64138,5.63932,5.64027,12000000.0
2009-01-16 03:41:00,5.63974,5.64219,5.63974,5.64,19000000.0
2009-01-16 03:42:00,5.64259,5.64261,5.64007,5.64153,10000000.0
2009-01-16 03:43:00,5.6422,5.6448,5.64107,5.64267,12000000.0
2009-01-16 03:44:00,5.64435,5.64531,5.6438,5.64429,12000000.0
2009-01-16 03:45:00,5.64351,5.64353,5.64227,5.6428,14000000.0
2009-01-16 03:46:00,5.64361,5.64361,5.64177,5.64276,13000000.0
2009-01-16 03:47:00,5.6444,5.64552,5.64415,5.64541,9000000.0
2009-01-16 03:48:00,5.64552,5.64593,5.64477,5.64544,8000000.0
2009-01-16 03:49:00,5.64508,5.6461,5.64331,5.64331,19000000.0
2009-01-16 03:50:00,5.64514,5.64514,5.64183,5.6427,12000000.0
2009-01-16 03:51:00,5.6427,5.64397,5.64206,5.64245,15000000.0
2009-01-16 03:52:00,5.64183,5.64409,5.64178,5.64332,11000000.0
2009-01-16 03:53:00,5.64175,5.64296,5.64104,5.64126,12000000.0
2009-01-16 03:54:00,5.64152,5.64214,5.63981,5.64061,12000000.0
2009-01-16 03:55:00,5.64149,5.64172,5.63897,5.64046,12000000.0
2009-01-16 03:56:00,5.63812,5.63978,5.63728,5.63781,14000000.0
2009-01-16 03:57:00,5.63737,5.63737,5.63473,5.63603,15000000.0
2009-01-16 03:58:00,5.63578,5.63689,5.63528,5.63586,12000000.0
2009-01-16 03:59:00,5.63589,5.63797,5.63548,5.6358,17000000.0
2009-01-16 04:00:00,5.63722,5.63931,5.6365,5.63687,14000000.0
2009-01-16 04:01:00,5.638,5.63859,5.63718,5.63808,13000000.0
2009-01-16 04:02:00,5.63857,5.63971,5.63708,5.63884,16000000.0
2009-01-16 04:03:00,5.63813,5.63916,5.63782,5.63896,14000000.0
2009-01-16 04:04:00,5.6394,5.6396,5.63752,5.63752,19000000.0
2009-01-16 04:05:00,5.6361,5.63708,5.63542,5.63565,12000000.0
2009-01-16 04:06:00,5.63645,5.63735,5.63572,5.63673,18000000.0
2009-01-16 04:07:00,5.63687,5.63939,5.6363,5.6393,16000000.0
2009-01-16 04:08:00,5.6412,5.64313,5.64096,5.64313,8000000.0
2009-01-16 04:09:00,5.64371,5.64376,5.64164,5.64282,13000000.0
2009-01-16 04:10:00,5.64277,5.64679,5.64232,5.64679,14000000.0
2009-01-16 04:11:00,5.64573,5.64603,5.64412,5.64477,18000000.0
2009-01-16 04:12:00,5.64298,5.64461,5.64298,5.64389,10000000.0
2009-01-16 04:13:00,5.64442,5.64463,5.64221,5.64247,14000000.0
2009-01-16 04:14:00,5.64418,5.64418,5.64215,5.64287,20000000.0
2009-01-16 04:15:00,5.6432,5.64474,5.64218,5.6425,14000000.0
2009-01-16 04:16:00,5.64213,5.64366,5.63938,5.63938,15000000.0
2009-01-16 04:17:00,5.63839,5.63885,5.63575,5.63885,22000000.0
2009-01-16 04:18:00,5.63856,5.63856,5.6354,5.6359,17000000.0
2009-01-16 04:19:00,5.63726,5.63812,5.6361,5.63748,12000000.0
2009-01-16 04:20:00,5.63875,5.63875,5.63698,5.63799,17000000.0
2009-01-16 04:21:00,5.63806,5.64035,5.63701,5.63975,13000000.0
2009-01-16 04:22:00,5.63961,5.64252,5.63961,5.64201,14000000.0
2009-01-16 04:23:00,5.64241,5.64273,5.64111,5.6419,9000000.0
2009-01-16 04:24:00,5.64231,5.64336,5.64212,5.64258,9000000.0
2009-01-16 04:25:00,5.6405,5.6408,5.63805,5.63809,13000000.0
2009-01-16 04:26:00,5.63912,5.63931,5.6375,5.6375,12000000.0
2009-01-16 04:27:00,5.63836,5.64005,5.63807,5.63936,16000000.0
2009-01-16 04:28:00,5.63839,5.63922,5.63803,5.63803,11000000.0
2009-01-16 04:29:00,5.63911,5.64,5.63798,5.64,20000000.0
2009-01-16 04:30:00,5.63747,5.64018,5.63747,5.63881,16000000.0
2009-01-16 04:31:00,5.63956,5.64052,5.63905,5.64016,12000000.0
2009-01-16 04:32:00,5.64067,5.64067,5.63868,5.63868,11000000.0
2009-01-16 04:33:00,5.63824,5.6398,5.63824,5.63979,14000000.0
2009-01-16 04:34:00,5.63932,5.63943,5.6373,5.6373,11000000.0
2009-01-16 04:35:00,5.63822,5.63822,5.63606,5.63721,14000000.0
2009-01-16 04:36:00,5.63767,5.63829,5.63587,5.63772,11000000.0
2009-01-16 04:37:00,5.63659,5.63794,5.63569,5.63569,15000000.0
2009-01-16 04:38:00,5.63689,5.63953,5.63667,5.63894,7000000.0
2009-01-16 04:39:00,5.63961,5.64087,5.63853,5.63932,19000000.0
2009-01-16 04:40:00,5.63985,5.63985,5.63796,5.63881,14000000.0
2009-01-16 04:41:00,5.63966,5.63966,5.63657,5.63705,12000000.0
2009-01-16 04:42:00,5.63827,5.63932,5.63817,5.63926,11000000.0
2009-01-16 04:43:00,5.63949,5.64083,5.63894,5.63907,15000000.0
2009-01-16 04:44:00,5.63999,5.64109,5.63935,5.63936,13000000.0
2009-01-16 04:45:00,5.63957,5.64106,5.63783,5.63835,19000000.0
2009-01-16 04:46:00,5.63947,5.64014,5.63826,5.63872,14000000.0
2009-01-16 04:47:00,5.63883,5.6396,5.63836,5.63955,7000000.0
2009-01-16 04:48:00,5.63874,5.63902,5.6385,5.63876,14000000.0
2009-01-16 04:49:00,5.63823,5.63919,5.63823,5.63919,12000000.0
2009-01-16 04:50:00,5.63944,5.64057,5.63889,5.63943,9000000.0
2009-01-16 04:51:00,5.64027,5.6408,5.63946,5.63946,16000000.0
2009-01-16 04:52:00,5.64072,5.64072,5.63906,5.63977,14000000.0
2009-01-16 04:53:00,5.63996,5.63996,5.63861,5.63929,12000000.0
2009-01-16 04:54:00,5.63884,5.6403,5.63884,5.63975,9000000.0
2009-01-16 04:55:00,5.64025,5.64053,5.63871,5.63871,19000000.0
2009-01-16 04:56:00,5.63918,5.63918,5.63597,5.63623,17000000.0
2009-01-16 04:57:00,5.63633,5.63756,5.63583,5.63639,15000000.0
2009-01-16 04:58:00,5.63568,5.63638,5.63439,5.63491,7000000.0
2009-01-16 04:59:00,5.63287,5.63466,5.63255,5.63376,10000000.0
2009-01-16 05:00:00,5.63367,5.63425,5.63135,5.63151,19000000.0
2009-01-16 05:01:00,5.63178,5.63277,5.63096,5.63251,8000000.0
2009-01-16 05:02:00,5.63345,5.63345,5.63133,5.63156,8000000.0
2009-01-16 05:03:00,5.63122,5.63294,5.63116,5.63159,13000000.0
2009-01-16 05:04:00,5.63122,5.63252,5.63093,5.63093,16000000.0
2009-01-16 05:05:00,5.63182,5.63218,5.63021,5.6313,17000000.0
2009-01-16 05:06:00,5.63178,5.63178,5.62726,5.62726,15000000.0
2009-01-16 05:07:00,5.62783,5.6279,5.62622,5.62778,9000000.0
2009-01-16 05:08:00,5.62806,5.63111,5.62806,5.62871,14000000.0
2009-01-16 05:09:00,5.62835,5.63116,5.62835,5.6306,15000000.0
2009-01-16 05:10:00,5.62979,5.63169,5.62979,5.63018,13000000.0
2009-01-16 05:11:00,5.63015,5.63181,5.62995,5.63094,13000000.0
2009-01-16 05:12:00,5.63104,5.63104,5.62841,5.63045,15000000.0
2009-01-16 05:13:00,5.62944,5.63134,5.62887,5.63134,14000000.0
2009-01-16 05:14:00,5.63082,5.63092,5.62845,5.62864,13000000.0
2009-01-16 05:15:00,5.62883,5.63036,5.62849,5.62936,15000000.0
2009-01-16 05:16:00,5.62938,5.63177,5.62938,5.62978,12000000.0
2009-01-16 05:17:00,5.62951,5.63075,5.62911,5.63075,13000000.0
2009-01-16 05:18:00,5.63074,5.63074,5.62909,5.62909,14000000.0
2009-01-16 05:19:00,5.62788,5.63209,5.62788,5.63064,9000000.0
2009-01-16 05:20:00,5.63056,5.63231,5.63043,5.63074,12000000.0
2009-01-16 05:21:00,5.63089,5.6318,5.63033,5.6315,9000000.0
2009-01-16 05:22:00,5.63283,5.63283,5.63109,5.63152,13000000.0
2009-01-16 05:23:00,5.63209,5.63209,5.62959,5.62959,9000000.0
2009-01-16 05:24:00,5.63062,5.6312,5.62896,5.63074,13000000.0
2009-01-16 05:25:00,5.62979,5.63079,5.62929,5.62938,10000000.0
2009-01-16 05:26:00,5.63054,5.63091,5.62998,5.63049,11000000.0
2009-01-16 05:27:00,5.63015,5.63095,5.62894,5.62945,20000000.0
2009-01-16 05:28:00,5.63035,5.63035,5.62796,5.6285,11000000.0
2009-01-16 05:29:00,5.62735,5.62889,5.62717,5.62889,8000000.0
2009-01-16 05:30:00,5.62767,5.62853,5.62494,5.62651,13000000.0
2009-01-16 05:31:00,5.62523,5.6254,5.62173,5.6222,12000000.0
2009-01-16 05:32:00,5.62205,5.62205,5.61662,5.61928,14000000.0
2009-01-16 05:33:00,5.61768,5.6185,5.61685,5.6179,10000000.0
2009-01-16 05:34:00,5.61801,5.61965,5.61747,5.61854,14000000.0
2009-01-16 05:35:00,5.61908,5.62034,5.61815,5.61978,16000000.0
2009-01-16 05:36:00,5.61992,5.62114,5.61895,5.62029,11000000.0
2009-01-16 05:37:00,5.62053,5.62123,5.61989,5.62018,14000000.0
2009-01-16 05:38:00,5.62018,5.62105,5.61863,5.61951,12000000.0
2009-01-16 05:39:00,5.6194,5.62017,5.61794,5.62,16000000.0
2009-01-16 05:40:00,5.6192,5.6217,5.6192,5.62122,15000000.0
2009-01-16 05:41:00,5.62038,5.62184,5.6202,5.62123,11000000.0
2009-01-16 05:42:00,5.62209,5.62334,5.6213,5.62265,20000000.0
2009-01-16 05:43:00,5.62357,5.62427,5.62214,5.62367,13000000.0
2009-01-16 05:44:00,5.62399,5.62399,5.62154,5.62226,10000000.0
2009-01-16 05:45:00,5.62162,5.62204,5.61937,5.61992,9000000.0
2009-01-16 05:46:00,5.62012,5.62214,5.61954,5.62058,24000000.0
2009-01-16 05:47:00,5.62052,5.62155,5.61924,5.62029,16000000.0
2009-01-16 05:48:00,5.62057,5.62145,5.61974,5.62145,8000000.0
2009-01-16 05:49:00,5.62205,5.62269,5.62117,5.6215,7000000.0
2009-01-16 05:50:00,5.62318,5.62318,5.62137,5.62211,11000000.0
2009-01-16 05:51:00,5.6207,5.62163,5.61899,5.6213,18000000.0
2009-01-16 05:52:00,5.62107,5.6221,5.62041,5.62108,9000000.0
2009-01-16 05:53:00,5.62218,5.62218,5.62069,5.62158,15000000.0
2009-01-16 05:54:00,5.62041,5.62182,5.62041,5.62142,14000000.0
2009-01-16 05:55:00,5.6223,5.62243,5.62107,5.62213,15000000.0
2009-01-16 05:56:00,5.62258,5.62319,5.62059,5.62179,23000000.0
2009-01-16 05:57:00,5.62095,5.62198,5.62032,5.6208,17000000.0
2009-01-16 05:58:00,5.62215,5.62268,5.62143,5.62177,11000000.0
2009-01-16 05:59:00,5.6227,5.6233,5.62137,5.62137,13000000.0
2009-01-16 06:00:00,5.62223,5.6227,5.62103,5.62156,18000000.0
2009-01-16 06:01:00,5.62233,5.62333,5.62146,5.62146,9000000.0
2009-01-16 06:02:00,5.62362,5.62443,5.62217,5.62217,16000000.0
2009-01-16 06:03:00,5.62326,5.6234,5.62191,5.62306,12000000.0
2009-01-16 06:04:00,5.62354,5.62354,5.62065,5.6216,17000000.0
2009-01-16 06:05:00,5.62371,5.62371,5.62208,5.62264,11000000.0
2009-01-16 06:06:00,5.62454,5.62464,5.62259,5.62464,14000000.0
2009-01-16 06:07:00,5.62324,5.62451,5.62231,5.62336,13000000.0
2009-01-16 06:08:00,5.62394,5.62394,5.62151,5.62302,13000000.0
2009-01-16 06:09:00,5.62309,5.62309,5.62215,5.62283,11000000.0
2009-01-16 06:10:00,5.62281,5.62336,5.62219,5.62219,8000000.0
2009-01-16 06:11:00,5.62401,5.62401,5.62238,5.62286,17000000.0
2009-01-16 06:12:00,5.62223,5.62398,5.62153,5.62398,13000000.0
2009-01-16 06:13:00,5.62373,5.62401,5.62229,5.62325,13000000.0
2009-01-16 06:14:00,5.62211,5.62417,5.62211,5.62384,11000000.0
2009-01-16 06:15:00,5.62542,5.626,5.62447,5.62539,16000000.0
2009-01-16 06:16:00,5.62536,5.62583,5.62395,5.62475,13000000.0
2009-01-16 06:17:00,5.62543,5.62569,5.62389,5.6246,18000000.0
2009-01-16 06:18:00,5.62486,5.62486,5.6228,5.62297,11000000.0
2009-01-16 06:19:00,5.62265,5.62406,5.62242,5.62406,7000000.0
2009-01-16 06:20:00,5.6242,5.62466,5.62286,5.62393,17000000.0
2009-01-16 06:21:00,5.62346,5.62457,5.62218,5.62354,13000000.0
2009-01-16 06:22:00,5.62316,5.62433,5.62197,5.62315,19000000.0
2009-01-16 06:23:00,5.62275,5.62394,5.62257,5.62346,19000000.0
2009-01-16 06:24:00,5.62331,5.62515,5.62312,5.62436,20000000.0
2009-01-16 06:25:00,5.62467,5.62509,5.62346,5.62346,8000000.0
2009-01-16 06:26:00,5.62282,5.62408,5.62184,5.62325,19000000.0
2009-01-16 06:27:00,5.62332,5.62391,5.62267,5.62313,12000000.0
2009-01-16 06:28:00,5.62426,5.62426,5.62319,5.62334,10000000.0
2009-01-16 06:29:00,5.62402,5.62477,5.62325,5.62325,10000000.0
2009-01-16 06:30:00,5.62325,5.62474,5.62325,5.62352,12000000.0
2009-01-16 06:31:00,5.62523,5.62544,5.62403,5.62507,15000000.0
2009-01-16 06:32:00,5.62619,5.62709,5.62575,5.62709,11000000.0
2009-01-16 06:33:00,5.62661,5.62696,5.62517,5.62573,13000000.0
2009-01-16 06:34:00,5.62576,5.62695,5.62576,5.62695,7000000.0
2009-01-16 06:35:00,5.62799,5.62842,5.62678,5.62678,11000000.0
2009-01-16 06:36:00,5.62787,5.62805,5.62668,5.62789,7000000.0
2009-01-16 06:37:00,5.62798,5.62801,5.62662,5.6271,9000000.0
2009-01-16 06:38:00,5.62689,5.62872,5.62689,5.62865,11000000.0
2009-01-16 06:39:00,5.62825,5.62924,5.62759,5.6288,14000000.0
2009-01-16 06:40:00,5.62745,5.62994,5.62727,5.62956,12000000.0
2009-01-16 06:41:00,5.62888,5.63015,5.62785,5.62871,17000000.0
2009-01-16 06:42:00,5.62879,5.62936,5.62733,5.6282,13000000.0
2009-01-16 06:43:00,5.62893,5.62903,5.62753,5.62809,11000000.0
2009-01-16 06:44:00,5.62799,5.62855,5.62667,5.62729,15000000.0
2009-01-16 06:45:00,5.62663,5.62802,5.62642,5.62788,10000000.0
2009-01-16 06:46:00,5.62857,5.62914,5.62733,5.62868,14000000.0
2009-01-16 06:47:00,5.62799,5.6289,5.62786,5.62834,10000000.0
2009-01-16 06:48:00,5.62949,5.63129,5.62916,5.63051,13000000.0
2009-01-16 06:49:00,5.62956,5.63116,5.62828,5.62875,15000000.0
2009-01-16 06:50:00,5.62873,5.62957,5.62774,5.62946,16000000.0
2009-01-16 06:51:00,5.62903,5.62903,5.62742,5.62816,14000000.0
2009-01-16 06:52:00,5.62912,5.62959,5.62826,5.62952,10000000.0
2009-01-16 06:53:00,5.62859,5.62914,5.62772,5.62849,12000000.0
2009-01-16 06:54:00,5.62913,5.62913,5.6276,5.62844,14000000.0
2009-01-16 06:55:00,5.62794,5.62946,5.62759,5.6287,18000000.0
2009-01-16 06:56:00,5.62959,5.63002,5.62843,5.62986,19000000.0
2009-01-16 06:57:00,5.6302,5.63083,5.62922,5.62951,8000000.0
2009-01-16 06:58:00,5.63164,5.63164,5.63031,5.63085,10000000.0
2009-01-16 06:59:00,5.63111,5.63111,5.62876,5.62876,17000000.0
2009-01-16 07:00:00,5.62921,5.62921,5.62676,5.62676,11000000.0
2009-01-16 07:01:00,5.6279,5.62834,5.62698,5.62768,11000000.0
2009-01-16 07:02:00,5.62652,5.62804,5.62652,5.62804,13000000.0
2009-01-16 07:03:00,5.62747,5.62959,5.62729,5.62904,12000000.0
2009-01-16 07:04:00,5.62943,5.63056,5.62899,5.62958,18000000.0
2009-01-16 07:05:00,5.62941,5.6302,5.62897,5.62931,12000000.0
2009-01-16 07:06:00,5.62966,5.63004,5.62864,5.62891,15000000.0
2009-01-16 07:07:00,5.62916,5.62957,5.62884,5.62916,11000000.0
2009-01-16 07:08:00,5.62802,5.62964,5.62802,5.62879,9000000.0
2009-01-16 07:09:00,5.62762,5.62965,5.62722,5.62787,15000000.0
2009-01-16 07:10:00,5.62812,5.62906,5.62729,5.62858,19000000.0
2009-01-16 07:11:00,5.62843,5.62917,5.62802,5.62917,9000000.0
2009-01-16 07:12:00,5.62828,5.63006,5.62828,5.62998,12000000.0
2009-01-16 07:13:00,5.6318,5.6318,5.62943,5.63004,19000000.0
2009-01-16 07:14:00,5.62944,5.63104,5.62936,5.62997,8000000.0
2009-01-16 07:15:00,5.6304,5.63275,5.6304,5.63244,16000000.0
2009-01-16 07:16:00,5.6337,5.6337,5.63129,5.63274,18000000.0
2009-01-16 07:17:00,5.63142,5.63285,5.63058,5.63136,22000000.0
2009-01-16 07:18:00,5.63047,5.63173,5.63009,5.63076,16000000.0
2009-01-16 07:19:00,5.63067,5.63147,5.63061,5.63147,17000000.0
2009-01-16 07:20:00,5.63062,5.63161,5.62984,5.63109,14000000.0
2009-01-16 07:21:00,5.63141,5.63287,5.63114,5.63133,16000000.0
2009-01-16 07:22:00,5.63168,5.63242,5.63063,5.63095,14000000.0
2009-01-16 07:23:00,5.63251,5.63266,5.63094,5.6314,17000000.0
2009-01-16 07:24:00,5.63154,5.63232,5.63148,5.63232,9000000.0
2009-01-16 07:25:00,5.63247,5.63247,5.63075,5.63147,13000000.0
2009-01-16 07:26:00,5.63103,5.63245,5.63103,5.63201,13000000.0
2009-01-16 07:27:00,5.63077,5.63324,5.63077,5.63275,7000000.0
2009-01-16 07:28:00,5.6341,5.63498,5.63276,5.63498,18000000.0
2009-01-16 07:29:00,5.63583,5.63583,5.63338,5.63436,8000000.0
2009-01-16 07:30:00,5.63303,5.63445,5.6329,5.63408,16000000.0
2009-01-16 07:31:00,5.63427,5.63427,5.63196,5.63315,15000000.0
2009-01-16 07:32:00,5.63293,5.63424,5.63184,5.63306,13000000.0
2009-01-16 07:33:00,5.63262,5.63322,5.63157,5.632,8000000.0
2009-01-16 07:34:00,5.63153,5.63157,5.62964,5.62964,11000000.0
2009-01-16 07:35:00,5.6297,5.63092,5.62927,5.62985,16000000.0
2009-01-16 07:36:00,5.63056,5.63056,5.62976,5.6301,11000000.0
2009-01-16 07:37:00,5.62975,5.63233,5.62975,5.63193,17000000.0
2009-01-16 07:38:00,5.63337,5.63337,5.63137,5.63204,9000000.0
2009-01-16 07:39:00,5.63088,5.6326,5.63083,5.63195,12000000.0
2009-01-16 07:40:00,5.63265,5.63265,5.62912,5.62993,14000000.0
2009-01-16 07:41:00,5.6282,5.62984,5.62726,5.62757,14000000.0
2009-01-16 07:42:00,5.62857,5.6289,5.62768,5.62781,8000000.0
2009-01-16 07:43:00,5.62771,5.63052,5.62689,5.63052,15000000.0
2009-01-16 07:44:00,5.63008,5.63014,5.62812,5.62862,13000000.0
2009-01-16 07:45:00,5.62781,5.62905,5.62685,5.6277,19000000.0
2009-01-16 07:46:00,5.62759,5.62759,5.62559,5.62593,11000000.0
2009-01-16 07:47:00,5.62575,5.62626,5.62464,5.62626,16000000.0
2009-01-16 07:48:00,5.62623,5.62643,5.62523,5.62573,9000000.0
2009-01-16 07:49:00,5.62523,5.62545,5.62258,5.62258,11000000.0
2009-01-16 07:50:00,5.62227,5.62241,5.62002,5.62093,11000000.0
2009-01-16 07:51:00,5.62091,5.62255,5.62068,5.62171,13000000.0
2009-01-16 07:52:00,5.62145,5.62244,5.6208,5.62154,14000000.0
2009-01-16 07:53:00,5.622,5.622,5.61914,5.61984,10000000.0
2009-01-16 07:54:00,5.62109,5.62184,5.61892,5.62155,17000000.0
2009-01-16 07:55:00,5.62161,5.62339,5.62118,5.6216,10000000.0
2009-01-16 07:56:00,5.62281,5.62281,5.62102,5.62209,11000000.0
2009-01-16 07:57:00,5.622,5.62534,5.622,5.62445,11000000.0
2009-01-16 07:58:00,5.62401,5.62507,5.6235,5.62391,24000000.0
2009-01-16 07:59:00,5.62502,5.62693,5.625,5.62593,11000000.0
2009-01-16 08:00:00,5.62586,5.6264,5.62386,5.62396,14000000.0
2009-01-16 08:01:00,5.6244,5.6244,5.62274,5.62274,15000000.0
2009-01-16 08:02:00,5.62171,5.62338,5.62171,5.62293,16000000.0
2009-01-16 08:03:00,5.62311,5.62345,5.62223,5.62248,10000000.0
2009-01-16 08:04:00,5.62359,5.62551,5.62289,5.62436,13000000.0
2009-01-16 08:05:00,5.6259,5.62604,5.62449,5.62449,18000000.0
2009-01-16 08:06:00,5.62411,5.62538,5.6231,5.624,14000000.0
2009-01-16 08:07:00,5.62364,5.62464,5.62295,5.62328,11000000.0
2009-01-16 08:08:00,5.6232,5.62478,5.62286,5.62303,19000000.0
2009-01-16 08:09:00,5.62509,5.62537,5.62399,5.62468,9000000.0
2009-01-16 08:10:00,5.62421,5.6246,5.62311,5.6239,8000000.0
2009-01-16 08:11:00,5.62299,5.62404,5.62299,5.62401,16000000.0
2009-01-16 08:12:00,5.62324,5.62513,5.62324,5.62473,16000000.0
2009-01-16 08:13:00,5.62586,5.62665,5.62456,5.62456,15000000.0
2009-01-16 08:14:00,5.6245,5.62612,5.62436,5.62494,15000000.0
2009-01-16 08:15:00,5.62581,5.62621,5.62469,5.62469,14000000.0
2009-01-16 08:16:00,5.62625,5.62815,5.62543,5.62563,14000000.0
2009-01-16 08:17:00,5.62729,5.62731,5.62553,5.62669,15000000.0
2009-01-16 08:18:00,5.62599,5.62731,5.62595,5.6263,11000000.0
2009-01-16 08:19:00,5.62545,5.62645,5.62364,5.62446,16000000.0
2009-01-16 08:20:00,5.62427,5.62455,5.62224,5.62274,17000000.0
2009-01-16 08:21:00,5.62171,5.62256,5.6206,5.62101,15000000.0
2009-01-16 08:22:00,5.62082,5.62172,5.6206,5.62079,8000000.0
2009-01-16 08:23:00,5.62144,5.62144,5.6197,5.62074,15000000.0
2009-01-16 08:24:00,5.61967,5.61967,5.61196,5.61269,8000000.0
2009-01-16 08:25:00,5.61262,5.61269,5.60965,5.61015,17000000.0
2009-01-16 08:26:00,5.60976,5.61036,5.60556,5.60787,14000000.0
2009-01-16 08:27:00,5.60637,5.60895,5.60534,5.60705,9000000.0
2009-01-16 08:28:00,5.60794,5.6088,5.60714,5.60778,11000000.0
2009-01-16 08:29:00,5.60873,5.61042,5.6078,5.61004,15000000.0
2009-01-16 08:30:00,5.60928,5.60928,5.60738,5.60788,10000000.0
2009-01-16 08:31:00,5.60742,5.60757,5.60542,5.60601,17000000.0
2009-01-16 08:32:00,5.60659,5.60709,5.605,5.60709,20000000.0
2009-01-16 08:33:00,5.60628,5.60789,5.60628,5.60789,7000000.0
2009-01-16 08:34:00,5.60955,5.60955,5.608,5.609,8000000.0
2009-01-16 08:35:00,5.60815,5.60903,5.6066,5.60702,19000000.0
2009-01-16 08:36:00,5.60628,5.60921,5.60628,5.60821,14000000.0
2009-01-16 08:37:00,5.60845,5.60925,5.60718,5.60871,12000000.0
2009-01-16 08:38:00,5.60801,5.6094,5.60715,5.60804,13000000.0
2009-01-16 08:39:00,5.60992,5.61301,5.60842,5.61182,14000000.0
2009-01-16 08:40:00,5.61349,5.61399,5.61172,5.61172,12000000.0
2009-01-16 08:41:00,5.61173,5.61527,5.61173,5.61379,11000000.0
2009-01-16 08:42:00,5.6133,5.61445,5.61207,5.61232,18000000.0
2009-01-16 08:43:00,5.61339,5.61383,5.61242,5.61284,8000000.0
2009-01-16 08:44:00,5.61201,5.61267,5.61069,5.61144,12000000.0
2009-01-16 08:45:00,5.61231,5.61404,5.61154,5.61404,20000000.0
2009-01-16 08:46:00,5.61356,5.61356,5.60928,5.60928,10000000.0
2009-01-16 08:47:00,5.61004,5.61019,5.60855,5.60955,13000000.0
2009-01-16 08:48:00,5.6106,5.61124,5.60963,5.61092,16000000.0
2009-01-16 08:49:00,5.61158,5.61245,5.61079,5.61163,9000000.0
2009-01-16 08:50:00,5.61268,5.6132,5.61111,5.61233,17000000.0
2009-01-16 08:51:00,5.61293,5.61491,5.61236,5.61355,8000000.0
2009-01-16 08:52:00,5.61497,5.61524,5.61252,5.61359,20000000.0
2009-01-16 08:53:00,5.61432,5.61432,5.61219,5.61373,16000000.0
2009-01-16 08:54:00,5.61417,5.61517,5.61356,5.61483,15000000.0
2009-01-16 08:55:00,5.61506,5.61741,5.61457,5.61693,12000000.0
2009-01-16 08:56:00,5.61868,5.61975,5.61716,5.61793,14000000.0
2009-01-16 08:57:00,5.61854,5.61942,5.61694,5.61879,14000000.0
2009-01-16 08:58:00,5.61959,5.62337,5.61959,5.62309,15000000.0
2009-01-16 08:59:00,5.62264,5.62394,5.62116,5.62269,15000000.0
2009-01-16 09:00:00,5.62067,5.62171,5.6199,5.62092,14000000.0
2009-01-16 09:01:00,5.62251,5.62464,5.6213,5.62343,14000000.0
2009-01-16 09:02:00,5.62544,5.62736,5.62494,5.62683,17000000.0
2009-01-16 09:03:00,5.6269,5.62924,5.62676,5.62757,16000000.0
2009-01-16 09:04:00,5.62728,5.6283,5.62591,5.62591,10000000.0
2009-01-16 09:05:00,5.62737,5.6337,5.62737,5.63344,14000000.0
2009-01-16 09:06:00,5.6324,5.63308,5.62999,5.63021,14000000.0
2009-01-16 09:07:00,5.62915,5.62988,5.6274,5.6274,9000000.0
2009-01-16 09:08:00,5.62628,5.62974,5.62608,5.62831,17000000.0
2009-01-16 09:09:00,5.62891,5.62938,5.62757,5.62757,9000000.0
2009-01-16 09:10:00,5.62924,5.63044,5.62818,5.62909,12000000.0
2009-01-16 09:11:00,5.62982,5.62982,5.62545,5.62716,15000000.0
2009-01-16 09:12:00,5.62669,5.62669,5.62397,5.62537,14000000.0
2009-01-16 09:13:00,5.6256,5.62588,5.62307,5.6242,12000000.0
2009-01-16 09:14:00,5.62339,5.62644,5.62206,5.62644,13000000.0
2009-01-16 09:15:00,5.62686,5.62688,5.62269,5.62375,13000000.0
2009-01-16 09:16:00,5.62534,5.62534,5.6226,5.62403,10000000.0
2009-01-16 09:17:00,5.62361,5.62463,5.62185,5.62296,14000000.0
2009-01-16 09:18:00,5.62354,5.62663,5.62354,5.62642,16000000.0
2009-01-16 09:19:00,5.62637,5.63008,5.62637,5.62852,14000000.0
2009-01-16 09:20:00,5.62884,5.63065,5.62812,5.63047,11000000.0
2009-01-16 09:21:00,5.63042,5.63166,5.62932,5.62987,11000000.0
2009-01-16 09:22:00,5.62821,5.62928,5.62668,5.62821,18000000.0
2009-01-16 09:23:00,5.62609,5.62819,5.62609,5.62762,18000000.0
2009-01-16 09:24:00,5.62654,5.62766,5.6248,5.62523,18000000.0
2009-01-16 09:25:00,5.62519,5.62578,5.62337,5.62531,13000000.0
2009-01-16 09:26:00,5.62651,5.62856,5.6251,5.62856,13000000.0
2009-01-16 09:27:00,5.62893,5.62893,5.62689,5.62838,11000000.0
2009-01-16 09:28:00,5.62705,5.62916,5.6263,5.62776,12000000.0
2009-01-16 09:29:00,5.62815,5.62829,5.62611,5.6266,16000000.0
2009-01-16 09:30:00,5.62534,5.62699,5.62479,5.62553,11000000.0
2009-01-16 09:31:00,5.6268,5.62766,5.62583,5.62644,13000000.0
2009-01-16 09:32:00,5.62571,5.62709,5.62307,5.6232,14000000.0
2009-01-16 09:33:00,5.6212,5.62257,5.61818,5.62257,16000000.0
2009-01-16 09:34:00,5.62292,5.62292,5.62034,5.6225,13000000.0
2009-01-16 09:35:00,5.62197,5.62337,5.62137,5.62297,9000000.0
2009-01-16 09:36:00,5.62254,5.62434,5.62221,5.62303,7000000.0
2009-01-16 09:37:00,5.62241,5.62279,5.62084,5.62102,14000000.0
2009-01-16 09:38:00,5.62095,5.62095,5.61691,5.61866,18000000.0
2009-01-16 09:39:00,5.61853,5.61932,5.61564,5.61694,15000000.0
2009-01-16 09:40:00,5.61847,5.61873,5.61698,5.6175,10000000.0
2009-01-16 09:41:00,5.61865,5.61917,5.6174,5.61875,14000000.0
2009-01-16 09:42:00,5.619,5.6192,5.61791,5.61915,18000000.0
2009-01-16 09:43:00,5.61894,5.61909,5.61711,5.61711,9000000.0
2009-01-16 09:44:00,5.61809,5.61835,5.61504,5.61563,10000000.0
2009-01-16 09:45:00,5.61614,5.61614,5.61337,5.61502,10000000.0
2009-01-16 09:46:00,5.61465,5.61591,5.61331,5.61514,14000000.0
2009-01-16 09:47:00,5.61497,5.61558,5.61297,5.61409,11000000.0
2009-01-16 09:48:00,5.61507,5.61806,5.61507,5.61806,10000000.0
2009-01-16 09:49:00,5.61821,5.62084,5.61799,5.62084,13000000.0
2009-01-16 09:50:00,5.62166,5.62188,5.62031,5.62181,12000000.0
2009-01-16 09:51:00,5.62215,5.62279,5.62036,5.62077,18000000.0
2009-01-16 09:52:00,5.6212,5.6212,5.61826,5.61972,12000000.0
2009-01-16 09:53:00,5.61874,5.61874,5.61614,5.61713,18000000.0
2009-01-16 09:54:00,5.61712,5.61891,5.61656,5.61733,13000000.0
2009-01-16 09:55:00,5.61769,5.61833,5.61657,5.61766,14000000.0
2009-01-16 09:56:00,5.6202,5.62188,5.61894,5.62062,16000000.0
2009-01-16 09:57:00,5.62144,5.62174,5.61936,5.62093,17000000.0
2009-01-16 09:58:00,5.62051,5.62129,5.61814,5.62017,18000000.0
2009-01-16 09:59:00,5.62137,5.62194,5.61937,5.62033,7000000.0
2009-01-16 10:00:00,5.62375,5.62775,5.62303,5.62775,13000000.0
2009-01-16 10:01:00,5.62877,5.62938,5.62716,5.62812,15000000.0
2009-01-16 10:02:00,5.62817,5.63099,5.62817,5.63044,10000000.0
2009-01-16 10:03:00,5.62883,5.63073,5.62869,5.62994,15000000.0
2009-01-16 10:04:00,5.62938,5.62938,5.62694,5.62742,13000000.0
2009-01-16 10:05:00,5.62891,5.63081,5.62755,5.63081,16000000.0
2009-01-16 10:06:00,5.63028,5.63125,5.62842,5.62842,16000000.0
2009-01-16 10:07:00,5.6293,5.63004,5.62763,5.62856,24000000.0
2009-01-16 10:08:00,5.62902,5.63005,5.62813,5.62891,13000000.0
2009-01-16 10:09:00,5.62816,5.6299,5.62743,5.62883,17000000.0
2009-01-16 10:10:00,5.62869,5.62927,5.62662,5.62849,14000000.0
2009-01-16 10:11:00,5.62933,5.6309,5.62933,5.6309,14000000.0
2009-01-16 10:12:00,5.63379,5.63771,5.63259,5.63771,9000000.0
2009-01-16 10:13:00,5.64013,5.64162,5.63816,5.63933,13000000.0
2009-01-16 10:14:00,5.63918,5.63918,5.63674,5.6374,10000000.0
2009-01-16 10:15:00,5.6368,5.6388,5.63643,5.63852,19000000.0
2009-01-16 10:16:00,5.63901,5.6406,5.6377,5.6406,11000000.0
2009-01-16 10:17:00,5.63982,5.64077,5.63794,5.64042,13000000.0
2009-01-16 10:18:00,5.63886,5.64116,5.63886,5.64081,21000000.0
2009-01-16 10:19:00,5.64124,5.64368,5.63962,5.64273,12000000.0
2009-01-16 10:20:00,5.64311,5.64363,5.64098,5.64213,8000000.0
2009-01-16 10:21:00,5.64224,5.64263,5.6406,5.64124,17000000.0
2009-01-16 10:22:00,5.64102,5.64109,5.63697,5.63991,15000000.0
2009-01-16 10:23:00,5.63957,5.63957,5.63787,5.63857,11000000.0
2009-01-16 10:24:00,5.63835,5.63897,5.63547,5.63547,13000000.0
2009-01-16 10:25:00,5.63662,5.63934,5.63517,5.63934,14000000.0
2009-01-16 10:26:00,5.63696,5.63848,5.63632,5.6369,10000000.0
2009-01-16 10:27:00,5.63595,5.63816,5.63534,5.63671,9000000.0
2009-01-16 10:28:00,5.63417,5.63501,5.63164,5.63194,11000000.0
2009-01-16 10:29:00,5.62956,5.63261,5.62956,5.63164,19000000.0
2009-01-16 10:30:00,5.63168,5.63343,5.63087,5.63286,11000000.0
2009-01-16 10:31:00,5.63396,5.63438,5.63106,5.63396,15000000.0
2009-01-16 10:32:00,5.63458,5.64091,5.63449,5.64091,9000000.0
2009-01-16 10:33:00,5.64076,5.64108,5.63731,5.63816,16000000.0
2009-01-16 10:34:00,5.63801,5.63801,5.6355,5.63771,11000000.0
2009-01-16 10:35:00,5.63692,5.63791,5.63601,5.63697,9000000.0
2009-01-16 10:36:00,5.63558,5.63672,5.6321,5.633,13000000.0
2009-01-16 10:37:00,5.63352,5.63489,5.63175,5.63463,14000000.0
2009-01-16 10:38:00,5.63312,5.63356,5.63183,5.63242,7000000.0
2009-01-16 10:39:00,5.63337,5.6341,5.63198,5.63312,12000000.0
2009-01-16 10:40:00,5.63311,5.63363,5.63052,5.6322,17000000.0
2009-01-16 10:41:00,5.63107,5.63128,5.62852,5.62943,15000000.0
2009-01-16 10:42:00,5.62839,5.62977,5.62438,5.62767,13000000.0
2009-01-16 10:43:00,5.62696,5.62724,5.62505,5.62646,15000000.0
2009-01-16 10:44:00,5.62509,5.62599,5.62381,5.62486,11000000.0
2009-01-16 10:45:00,5.62492,5.62682,5.62351,5.62597,17000000.0
2009-01-16 10:46:00,5.62638,5.62846,5.62558,5.62846,9000000.0
2009-01-16 10:47:00,5.62718,5.62876,5.62682,5.62837,9000000.0
2009-01-16 10:48:00,5.62927,5.62985,5.62819,5.6293,11000000.0
2009-01-16 10:49:00,5.63021,5.63049,5.62834,5.62959,11000000.0
2009-01-16 10:50:00,5.62949,5.62963,5.62769,5.62867,16000000.0
2009-01-16 10:51:00,5.62858,5.62872,5.62391,5.624,21000000.0
2009-01-16 10:52:00,5.62304,5.62351,5.62022,5.62022,8000000.0
2009-01-16 10:53:00,5.62131,5.62294,5.6199,5.6218,12000000.0
2009-01-16 10:54:00,5.62218,5.62542,5.62099,5.62542,16000000.0
2009-01-16 10:55:00,5.62547,5.62647,5.62385,5.62486,13000000.0
2009-01-16 10:56:00,5.62607,5.62693,5.62453,5.6261,16000000.0
2009-01-16 10:57:00,5.62727,5.6286,5.62671,5.62811,10000000.0
2009-01-16 10:58:00,5.62986,5.63053,5.62654,5.62654,12000000.0
2009-01-16 10:59:00,5.6269,5.6301,5.6268,5.6301,11000000.0
2009-01-16 11:00:00,5.63003,5.63287,5.62922,5.63287,13000000.0
2009-01-16 11:01:00,5.63214,5.63214,5.63008,5.6301,9000000.0
2009-01-16 11:02:00,5.62927,5.63071,5.62927,5.6295,8000000.0
2009-01-16 11:03:00,5.631,5.63138,5.62996,5.63095,10000000.0
2009-01-16 11:04:00,5.63183,5.63367,5.63061,5.63316,12000000.0
2009-01-16 11:05:00,5.63337,5.63503,5.63257,5.63494,11000000.0
2009-01-16 11:06:00,5.63594,5.63711,5.63475,5.63711,8000000.0
2009-01-16 11:07:00,5.63586,5.63939,5.63586,5.63939,14000000.0
2009-01-16 11:08:00,5.63766,5.63953,5.63725,5.63794,18000000.0
2009-01-16 11:09:00,5.63815,5.6387,5.63462,5.63462,15000000.0
2009-01-16 11:10:00,5.63582,5.63582,5.63204,5.63286,12000000.0
2009-01-16 11:11:00,5.63502,5.63854,5.63455,5.63854,11000000.0
2009-01-16 11:12:00,5.63844,5.63913,5.63662,5.63908,8000000.0
2009-01-16 11:13:00,5.63867,5.63909,5.63568,5.63799,15000000.0
2009-01-16 11:14:00,5.63606,5.63712,5.63412,5.63712,13000000.0
2009-01-16 11:15:00,5.63776,5.63893,5.63629,5.63697,20000000.0
2009-01-16 11:16:00,5.63869,5.63869,5.6357,5.63743,15000000.0
2009-01-16 11:17:00,5.63582,5.63695,5.63452,5.6358,18000000.0
2009-01-16 11:18:00,5.6353,5.63772,5.63511,5.63572,20000000.0
2009-01-16 11:19:00,5.63747,5.63747,5.63425,5.63486,13000000.0
2009-01-16 11:20:00,5.63613,5.63735,5.63436,5.63646,20000000.0
2009-01-16 11:21:00,5.6377,5.63828,5.63617,5.63791,18000000.0
2009-01-16 11:22:00,5.63539,5.63691,5.63473,5.63515,18000000.0
2009-01-16 11:23:00,5.63522,5.6367,5.63488,5.6362,13000000.0
2009-01-16 11:24:00,5.63622,5.63622,5.63439,5.63533,9000000.0
2009-01-16 11:25:00,5.63523,5.63523,5.63164,5.63259,8000000.0
2009-01-16 11:26:00,5.6322,5.63302,5.63167,5.63224,8000000.0
2009-01-16 11:27:00,5.63149,5.63388,5.63132,5.63373,7000000.0
2009-01-16 11:28:00,5.63236,5.63393,5.63232,5.63235,14000000.0
2009-01-16 11:29:00,5.63432,5.63573,5.63309,5.63568,16000000.0
2009-01-16 11:30:00,5.63396,5.6356,5.63351,5.63494,7000000.0
2009-01-16 11:31:00,5.63303,5.63303,5.62969,5.63183,15000000.0
2009-01-16 11:32:00,5.62913,5.63035,5.62872,5.62924,10000000.0
2009-01-16 11:33:00,5.63046,5.6306,5.62839,5.62997,8000000.0
2009-01-16 11:34:00,5.62959,5.6306,5.62761,5.62787,11000000.0
2009-01-16 11:35:00,5.62693,5.62928,5.62627,5.62822,15000000.0
2009-01-16 11:36:00,5.62715,5.62715,5.62371,5.62587,14000000.0
2009-01-16 11:37:00,5.62375,5.62542,5.62344,5.62344,11000000.0
2009-01-16 11:38:00,5.62557,5.62587,5.62397,5.62497,12000000.0
2009-01-16 11:39:00,5.62508,5.62664,5.62336,5.62641,13000000.0
2009-01-16 11:40:00,5.62641,5.62659,5.62416,5.62642,8000000.0
2009-01-16 11:41:00,5.62527,5.62807,5.62451,5.62806,13000000.0
2009-01-16 11:42:00,5.62951,5.6297,5.62673,5.62913,18000000.0
2009-01-16 11:43:00,5.62917,5.62923,5.62588,5.62598,13000000.0
2009-01-16 11:44:00,5.62624,5.62763,5.62498,5.62519,14000000.0
2009-01-16 11:45:00,5.62448,5.62571,5.62035,5.62112,12000000.0
2009-01-16 11:46:00,5.62147,5.62147,5.61706,5.61898,14000000.0
2009-01-16 11:47:00,5.61818,5.61936,5.61403,5.61892,15000000.0
2009-01-16 11:48:00,5.61958,5.61982,5.61697,5.61697,9000000.0
2009-01-16 11:49:00,5.61687,5.61687,5.61265,5.61468,14000000.0
2009-01-16 11:50:00,5.61413,5.61523,5.61273,5.61491,17000000.0
2009-01-16 11:51:00,5.61257,5.61904,5.6113,5.61683,15000000.0
2009-01-16 11:52:00,5.61827,5.62118,5.61742,5.61937,15000000.0
2009-01-16 11:53:00,5.62203,5.62211,5.61965,5.62211,14000000.0
2009-01-16 11:54:00,5.62049,5.62302,5.62049,5.62213,9000000.0
2009-01-16 11:55:00,5.62323,5.62323,5.61947,5.62024,11000000.0
2009-01-16 11:56:00,5.62029,5.62199,5.61924,5.62199,13000000.0
2009-01-16 11:57:00,5.62181,5.62366,5.62056,5.62191,13000000.0
2009-01-16 11:58:00,5.62167,5.62238,5.62047,5.62059,12000000.0
2009-01-16 11:59:00,5.62085,5.62236,5.6205,5.62236,12000000.0
2009-01-16 12:00:00,5.62259,5.62259,5.61969,5.62164,12000000.0
2009-01-16 12:01:00,5.6221,5.62229,5.62006,5.62133,22000000.0
2009-01-16 12:02:00,5.62081,5.6232,5.62075,5.62231,10000000.0
2009-01-16 12:03:00,5.62349,5.62352,5.62132,5.62295,18000000.0
2009-01-16 12:04:00,5.62196,5.6235,5.62173,5.62178,12000000.0
2009-01-16 12:05:00,5.62219,5.62369,5.62162,5.62228,15000000.0
2009-01-16 12:06:00,5.62325,5.62462,5.62141,5.62376,14000000.0
2009-01-16 12:07:00,5.62533,5.62623,5.62402,5.62412,15000000.0
2009-01-16 12:08:00,5.62529,5.62611,5.62382,5.62611,19000000.0
2009-01-16 12:09:00,5.62509,5.62665,5.62483,5.62601,12000000.0
2009-01-16 12:10:00,5.62643,5.62731,5.62432,5.62619,23000000.0
2009-01-16 12:11:00,5.62544,5.6264,5.62405,5.62594,21000000.0
2009-01-16 12:12:00,5.62579,5.6262,5.62462,5.6256,9000000.0
2009-01-16 12:13:00,5.62751,5.62853,5.6262,5.62816,13000000.0
2009-01-16 12:14:00,5.62742,5.62742,5.62352,5.62598,15000000.0
2009-01-16 12:15:00,5.62528,5.62543,5.6235,5.62467,14000000.0
2009-01-16 12:16:00,5.62381,5.62443,5.6217,5.6233,16000000.0
2009-01-16 12:17:00,5.62059,5.6225,5.61799,5.61958,13000000.0
2009-01-16 12:18:00,5.61868,5.61868,5.61547,5.6172,9000000.0
2009-01-16 12:19:00,5.6187,5.6187,5.61643,5.61745,10000000.0
2009-01-16 12:20:00,5.61756,5.6195,5.61698,5.6195,7000000.0
2009-01-16 12:21:00,5.61901,5.61901,5.61687,5.61731,13000000.0
2009-01-16 12:22:00,5.61759,5.61824,5.61617,5.61806,10000000.0
2009-01-16 12:23:00,5.61758,5.61787,5.6158,5.61638,10000000.0
2009-01-16 12:24:00,5.61631,5.61631,5.61395,5.61562,12000000.0
2009-01-16 12:25:00,5.61533,5.6158,5.61409,5.61521,12000000.0
2009-01-16 12:26:00,5.61511,5.61552,5.61302,5.61514,20000000.0
2009-01-16 12:27:00,5.61518,5.61536,5.61366,5.6137,12000000.0
2009-01-16 12:28:00,5.61496,5.61549,5.61331,5.61498,14000000.0
2009-01-16 12:29:00,5.61556,5.61556,5.61334,5.61345,10000000.0
2009-01-16 12:30:00,5.61467,5.61623,5.61345,5.61623,19000000.0
2009-01-16 12:31:00,5.61714,5.61714,5.61503,5.61644,11000000.0
2009-01-16 12:32:00,5.61677,5.61677,5.61449,5.615,10000000.0
2009-01-16 12:33:00,5.61537,5.61604,5.61327,5.61469,15000000.0
2009-01-16 12:34:00,5.61435,5.61539,5.61297,5.61447,16000000.0
2009-01-16 12:35:00,5.61493,5.61493,5.61289,5.61289,10000000.0
2009-01-16 12:36:00,5.61388,5.61401,5.61118,5.61275,11000000.0
2009-01-16 12:37:00,5.61212,5.61212,5.6104,5.61118,10000000.0
2009-01-16 12:38:00,5.61127,5.6114,5.60928,5.61126,14000000.0
2009-01-16 12:39:00,5.61064,5.61347,5.60995,5.61341,14000000.0
2009-01-16 12:40:00,5.61246,5.61539,5.61233,5.61516,11000000.0
2009-01-16 12:41:00,5.61488,5.61507,5.61307,5.61436,12000000.0
2009-01-16 12:42:00,5.61367,5.61367,5.61017,5.6112,14000000.0
2009-01-16 12:43:00,5.61036,5.61039,5.60754,5.60975,15000000.0
2009-01-16 12:44:00,5.60923,5.60945,5.60777,5.60777,16000000.0
2009-01-16 12:45:00,5.60802,5.60978,5.60734,5.60863,10000000.0
2009-01-16 12:46:00,5.61046,5.61097,5.60921,5.61049,12000000.0
2009-01-16 12:47:00,5.6101,5.61041,5.60716,5.60867,13000000.0
2009-01-16 12:48:00,5.60869,5.60896,5.60674,5.60836,12000000.0
2009-01-16 12:49:00,5.60763,5.60771,5.60553,5.60771,14000000.0
2009-01-16 12:50:00,5.60826,5.60826,5.60244,5.6029,9000000.0
2009-01-16 12:51:00,5.60303,5.60518,5.60217,5.60518,10000000.0
2009-01-16 12:52:00,5.60611,5.60797,5.6041,5.60694,22000000.0
2009-01-16 12:53:00,5.60668,5.60874,5.6064,5.60836,14000000.0
2009-01-16 12:54:00,5.60747,5.6078,5.60554,5.60724,13000000.0
2009-01-16 12:55:00,5.60778,5.60825,5.60613,5.60747,21000000.0
2009-01-16 12:56:00,5.60878,5.61052,5.60679,5.61052,18000000.0
2009-01-16 12:57:00,5.60998,5.6128,5.60909,5.6128,7000000.0
2009-01-16 12:58:00,5.61329,5.61329,5.61077,5.61121,12000000.0
2009-01-16 12:59:00,5.61158,5.61299,5.61085,5.6125,18000000.0
2009-01-16 13:00:00,5.61241,5.61632,5.61241,5.61601,14000000.0
2009-01-16 13:01:00,5.61436,5.61621,5.61396,5.61484,11000000.0
2009-01-16 13:02:00,5.61641,5.61749,5.61463,5.61749,15000000.0
2009-01-16 13:03:00,5.61665,5.61665,5.61082,5.61255,15000000.0
2009-01-16 13:04:00,5.6132,5.61623,5.61317,5.61413,16000000.0
2009-01-16 13:05:00,5.6128,5.61418,5.61185,5.61228,9000000.0
2009-01-16 13:06:00,5.61196,5.61507,5.61072,5.61507,13000000.0
2009-01-16 13:07:00,5.61618,5.61642,5.61405,5.61506,13000000.0
2009-01-16 13:08:00,5.61558,5.61579,5.61324,5.61405,10000000.0
2009-01-16 13:09:00,5.61341,5.61464,5.61283,5.61334,15000000.0
2009-01-16 13:10:00,5.61528,5.61528,5.61272,5.61333,12000000.0
2009-01-16 13:11:00,5.61373,5.6138,5.61084,5.6131,12000000.0
2009-01-16 13:12:00,5.61178,5.61196,5.60447,5.60447,12000000.0
2009-01-16 13:13:00,5.60361,5.60535,5.60361,5.60535,11000000.0
2009-01-16 13:14:00,5.60524,5.60661,5.60486,5.60556,9000000.0
2009-01-16 13:15:00,5.60851,5.61007,5.60639,5.61007,15000000.0
2009-01-16 13:16:00,5.60974,5.61147,5.60874,5.60874,15000000.0
2009-01-16 13:17:00,5.60801,5.61012,5.60548,5.60627,17000000.0
2009-01-16 13:18:00,5.60571,5.60828,5.60565,5.60828,15000000.0
2009-01-16 13:19:00,5.60797,5.60892,5.60466,5.60516,15000000.0
2009-01-16 13:20:00,5.60499,5.60566,5.60361,5.60452,19000000.0
2009-01-16 13:21:00,5.60631,5.60631,5.60364,5.60492,10000000.0
2009-01-16 13:22:00,5.6033,5.60452,5.60308,5.60452,8000000.0
2009-01-16 13:23:00,5.60537,5.60537,5.60069,5.60331,15000000.0
2009-01-16 13:24:00,5.60349,5.60434,5.60269,5.60409,11000000.0
2009-01-16 13:25:00,5.60513,5.60522,5.60315,5.60351,9000000.0
2009-01-16 13:26:00,5.60468,5.60536,5.60354,5.60536,8000000.0
2009-01-16 13:27:00,5.60577,5.607,5.60426,5.60534,15000000.0
2009-01-16 13:28:00,5.60611,5.60665,5.60442,5.60555,17000000.0
2009-01-16 13:29:00,5.60671,5.60671,5.60349,5.60443,11000000.0
2009-01-16 13:30:00,5.60438,5.60489,5.60211,5.60221,21000000.0
2009-01-16 13:31:00,5.603,5.60363,5.60189,5.60297,11000000.0
2009-01-16 13:32:00,5.60206,5.6029,5.60063,5.60179,10000000.0
2009-01-16 13:33:00,5.60233,5.60323,5.60139,5.60323,8000000.0
2009-01-16 13:34:00,5.60272,5.60327,5.59898,5.60083,15000000.0
2009-01-16 13:35:00,5.60147,5.60161,5.59832,5.59837,13000000.0
2009-01-16 13:36:00,5.59992,5.60015,5.5968,5.59726,11000000.0
2009-01-16 13:37:00,5.59966,5.60021,5.59885,5.60004,8000000.0
2009-01-16 13:38:00,5.59898,5.60007,5.59878,5.59958,13000000.0
2009-01-16 13:39:00,5.5999,5.60051,5.59894,5.5993,7000000.0
2009-01-16 13:40:00,5.59999,5.60135,5.59926,5.59926,12000000.0
2009-01-16 13:41:00,5.60061,5.6014,5.59856,5.60056,15000000.0
2009-01-16 13:42:00,5.60118,5.60118,5.59832,5.59956,22000000.0
2009-01-16 13:43:00,5.59729,5.59871,5.59621,5.59836,13000000.0
2009-01-16 13:44:00,5.59912,5.60087,5.59777,5.60087,14000000.0
2009-01-16 13:45:00,5.59973,5.60013,5.5972,5.59776,7000000.0
2009-01-16 13:46:00,5.59762,5.59768,5.59539,5.59635,11000000.0
2009-01-16 13:47:00,5.59533,5.59533,5.59163,5.59302,11000000.0
2009-01-16 13:48:00,5.59493,5.59562,5.59235,5.59385,14000000.0
2009-01-16 13:49:00,5.59235,5.59284,5.58958,5.59015,13000000.0
2009-01-16 13:50:00,5.59174,5.59311,5.59053,5.59193,12000000.0
2009-01-16 13:51:00,5.5923,5.59309,5.58987,5.59215,11000000.0
2009-01-16 13:52:00,5.59097,5.59127,5.58885,5.58934,9000000.0
2009-01-16 13:53:00,5.5899,5.59483,5.58965,5.59483,11000000.0
2009-01-16 13:54:00,5.59545,5.59807,5.59445,5.59757,17000000.0
2009-01-16 13:55:00,5.6007,5.6007,5.59783,5.5986,22000000.0
2009-01-16 13:56:00,5.59795,5.59795,5.59461,5.59665,13000000.0
2009-01-16 13:57:00,5.59626,5.59914,5.59541,5.59783,19000000.0
2009-01-16 13:58:00,5.59647,5.59734,5.59543,5.59578,11000000.0
2009-01-16 13:59:00,5.59592,5.6014,5.59546,5.6014,7000000.0
2009-01-16 14:00:00,5.60059,5.60172,5.59952,5.60172,9000000.0
2009-01-16 14:01:00,5.60158,5.60338,5.60122,5.60322,7000000.0
2009-01-16 14:02:00,5.60359,5.60518,5.60267,5.60453,13000000.0
2009-01-16 14:03:00,5.60412,5.60559,5.60224,5.60339,17000000.0
2009-01-16 14:04:00,5.60385,5.60488,5.60245,5.60364,13000000.0
2009-01-16 14:05:00,5.60469,5.60469,5.60131,5.60242,8000000.0
2009-01-16 14:06:00,5.60124,5.6028,5.60106,5.60277,10000000.0
2009-01-16 14:07:00,5.60287,5.60287,5.60161,5.60177,10000000.0
2009-01-16 14:08:00,5.60164,5.60164,5.59907,5.60109,14000000.0
2009-01-16 14:09:00,5.60118,5.60118,5.59896,5.60006,16000000.0
2009-01-16 14:10:00,5.59924,5.59924,5.59716,5.59779,12000000.0
2009-01-16 14:11:00,5.59789,5.60138,5.59698,5.60138,14000000.0
2009-01-16 14:12:00,5.60093,5.60419,5.60084,5.60362,13000000.0
2009-01-16 14:13:00,5.60362,5.60594,5.60296,5.60451,11000000.0
2009-01-16 14:14:00,5.60648,5.60712,5.60454,5.60649,14000000.0
2009-01-16 14:15:00,5.60543,5.60639,5.60521,5.60584,11000000.0
2009-01-16 14:16:00,5.60622,5.60622,5.60382,5.60573,11000000.0
2009-01-16 14:17:00,5.60545,5.60764,5.60545,5.60699,14000000.0
2009-01-16 14:18:00,5.60711,5.60712,5.60456,5.605,11000000.0
2009-01-16 14:19:00,5.60592,5.60613,5.60333,5.60385,8000000.0
2009-01-16 14:20:00,5.6051,5.6072,5.60452,5.6072,10000000.0
2009-01-16 14:21:00,5.6076,5.60776,5.60639,5.60776,14000000.0
2009-01-16 14:22:00,5.60597,5.60762,5.60411,5.60533,17000000.0
2009-01-16 14:23:00,5.60474,5.60474,5.60309,5.60309,8000000.0
2009-01-16 14:24:00,5.60459,5.60505,5.60296,5.60296,16000000.0
2009-01-16 14:25:00,5.60434,5.60488,5.60344,5.60445,11000000.0
2009-01-16 14:26:00,5.60496,5.60536,5.60382,5.60431,14000000.0
2009-01-16 14:27:00,5.60543,5.60594,5.60442,5.6046,8000000.0
2009-01-16 14:28:00,5.60444,5.60526,5.60359,5.60526,11000000.0
2009-01-16 14:29:00,5.60486,5.60822,5.60462,5.60822,11000000.0
2009-01-16 14:30:00,5.60917,5.60917,5.60669,5.60729,14000000.0
2009-01-16 14:31:00,5.60702,5.60767,5.60521,5.60686,15000000.0
2009-01-16 14:32:00,5.60707,5.60756,5.60523,5.6071,9000000.0
2009-01-16 14:33:00,5.60799,5.61057,5.60615,5.61057,12000000.0
2009-01-16 14:34:00,5.61158,5.61372,5.60956,5.61139,12000000.0
2009-01-16 14:35:00,5.61185,5.61325,5.61137,5.61325,18000000.0
2009-01-16 14:36:00,5.61188,5.61256,5.61047,5.61202,12000000.0
2009-01-16 14:37:00,5.61202,5.61231,5.60855,5.60913,12000000.0
2009-01-16 14:38:00,5.61034,5.61087,5.60935,5.61056,24000000.0
2009-01-16 14:39:00,5.60878,5.6105,5.60797,5.60975,12000000.0
2009-01-16 14:40:00,5.60945,5.60967,5.60642,5.60822,15000000.0
2009-01-16 14:41:00,5.60782,5.60931,5.60742,5.60863,17000000.0
2009-01-16 14:42:00,5.6085,5.60977,5.60774,5.60891,15000000.0
2009-01-16 14:43:00,5.60932,5.60934,5.60735,5.60852,9000000.0
2009-01-16 14:44:00,5.6068,5.60813,5.60669,5.6079,7000000.0
2009-01-16 14:45:00,5.60753,5.60925,5.60702,5.60887,17000000.0
2009-01-16 14:46:00,5.60845,5.60857,5.60683,5.60846,14000000.0
2009-01-16 14:47:00,5.60759,5.60823,5.60612,5.60787,16000000.0
2009-01-16 14:48:00,5.60753,5.60868,5.60651,5.60716,12000000.0
2009-01-16 14:49:00,5.6083,5.61049,5.60692,5.61049,20000000.0
2009-01-16 14:50:00,5.6109,5.6109,5.6087,5.60959,12000000.0
2009-01-16 14:51:00,5.61063,5.61069,5.60893,5.60947,12000000.0
2009-01-16 14:52:00,5.60993,5.61011,5.6078,5.60974,22000000.0
2009-01-16 14:53:00,5.61046,5.61271,5.60954,5.6106,17000000.0
2009-01-16 14:54:00,5.61209,5.6138,5.61067,5.61293,14000000.0
2009-01-16 14:55:00,5.61196,5.61318,5.61081,5.61318,20000000.0
2009-01-16 14:56:00,5.61358,5.61358,5.60984,5.6112,22000000.0
2009-01-16 14:57:00,5.61116,5.6113,5.60987,5.61037,10000000.0
2009-01-16 14:58:00,5.61151,5.61269,5.60839,5.61127,17000000.0
2009-01-16 14:59:00,5.61294,5.61428,5.61089,5.61331,12000000.0
2009-01-16 15:00:00,5.61267,5.61304,5.60857,5.61046,14000000.0
2009-01-16 15:01:00,5.61024,5.61088,5.60759,5.60933,16000000.0
2009-01-16 15:02:00,5.60803,5.60803,5.60511,5.60697,13000000.0
2009-01-16 15:03:00,5.60641,5.60659,5.60459,5.60549,7000000.0
2009-01-16 15:04:00,5.6052,5.60615,5.60358,5.60525,12000000.0
2009-01-16 15:05:00,5.60717,5.60717,5.60471,5.60671,20000000.0
2009-01-16 15:06:00,5.6057,5.60671,5.60494,5.60494,9000000.0
2009-01-16 15:07:00,5.60704,5.60704,5.60586,5.60679,9000000.0
2009-01-16 15:08:00,5.60741,5.60741,5.60524,5.6073,14000000.0
2009-01-16 15:09:00,5.60826,5.60993,5.60711,5.60958,14000000.0
2009-01-16 15:10:00,5.60802,5.60994,5.60718,5.60718,15000000.0
2009-01-16 15:11:00,5.60857,5.60857,5.60598,5.60769,10000000.0
2009-01-16 15:12:00,5.6064,5.60939,5.6064,5.60876,10000000.0
2009-01-16 15:13:00,5.60972,5.60972,5.60692,5.60766,20000000.0
2009-01-16 15:14:00,5.60757,5.60815,5.60663,5.60753,10000000.0
2009-01-16 15:15:00,5.60959,5.61021,5.60808,5.60862,13000000.0
2009-01-16 15:16:00,5.60851,5.60884,5.60709,5.60731,11000000.0
2009-01-16 15:17:00,5.60852,5.60886,5.60757,5.60876,17000000.0
2009-01-16 15:18:00,5.60952,5.61169,5.60901,5.61164,11000000.0
2009-01-16 15:19:00,5.61167,5.61202,5.60956,5.6115,18000000.0
2009-01-16 15:20:00,5.61129,5.61154,5.6072,5.6072,14000000.0
2009-01-16 15:21:00,5.60732,5.60771,5.6035,5.60444,15000000.0
2009-01-16 15:22:00,5.60468,5.60643,5.60402,5.60643,8000000.0
2009-01-16 15:23:00,5.6065,5.60782,5.60502,5.60693,15000000.0
2009-01-16 15:24:00,5.60747,5.60747,5.60562,5.60672,12000000.0
2009-01-16 15:25:00,5.60793,5.60793,5.60601,5.60732,12000000.0
2009-01-16 15:26:00,5.60491,5.60672,5.60442,5.60641,15000000.0
2009-01-16 15:27:00,5.60653,5.6066,5.60495,5.60619,12000000.0
2009-01-16 15:28:00,5.60596,5.60654,5.60486,5.60566,12000000.0
2009-01-16 15:29:00,5.60596,5.60676,5.60488,5.60676,10000000.0
2009-01-16 15:30:00,5.6063,5.60737,5.60504,5.60504,12000000.0
2009-01-16 15:31:00,5.60564,5.60685,5.60417,5.60471,19000000.0
2009-01-16 15:32:00,5.60535,5.6059,5.60396,5.60413,7000000.0
2009-01-16 15:33:00,5.60334,5.60334,5.59992,5.59992,7000000.0
2009-01-16 15:34:00,5.5978,5.5991,5.59705,5.59872,12000000.0
2009-01-16 15:35:00,5.59969,5.59987,5.59785,5.59986,17000000.0
2009-01-16 15:36:00,5.59903,5.60008,5.59797,5.59915,11000000.0
2009-01-16 15:37:00,5.59931,5.59976,5.5971,5.59758,14000000.0
2009-01-16 15:38:00,5.59822,5.60097,5.59818,5.60076,20000000.0
2009-01-16 15:39:00,5.60233,5.60325,5.60074,5.60308,8000000.0
2009-01-16 15:40:00,5.60235,5.60253,5.59997,5.6011,11000000.0
2009-01-16 15:41:00,5.60141,5.60175,5.59992,5.60134,10000000.0
2009-01-16 15:42:00,5.60106,5.60227,5.598,5.59922,13000000.0
2009-01-16 15:43:00,5.59824,5.59824,5.59114,5.59258,14000000.0
2009-01-16 15:44:00,5.5923,5.59248,5.58833,5.59147,8000000.0
2009-01-16 15:45:00,5.59032,5.59107,5.58778,5.59107,10000000.0
2009-01-16 15:46:00,5.58885,5.5941,5.58754,5.5941,12000000.0
2009-01-16 15:47:00,5.59451,5.59728,5.59337,5.59694,18000000.0
2009-01-16 15:48:00,5.59745,5.59766,5.59214,5.59543,9000000.0
2009-01-16 15:49:00,5.59535,5.59535,5.5913,5.59474,14000000.0
2009-01-16 15:50:00,5.59508,5.59508,5.59343,5.59343,18000000.0
2009-01-16 15:51:00,5.59588,5.59588,5.59299,5.59451,8000000.0
2009-01-16 15:52:00,5.59756,5.6012,5.59672,5.6012,11000000.0
2009-01-16 15:53:00,5.60037,5.60136,5.5982,5.60007,15000000.0
2009-01-16 15:54:00,5.59926,5.59927,5.59747,5.59812,9000000.0
2009-01-16 15:55:00,5.59707,5.59904,5.59644,5.59682,9000000.0
2009-01-16 15:56:00,5.5967,5.59702,5.59472,5.59592,11000000.0
2009-01-16 15:57:00,5.59693,5.59693,5.59291,5.59552,15000000.0
2009-01-16 15:58:00,5.59406,5.59406,5.58989,5.58989,13000000.0
2009-01-16 15:59:00,5.59191,5.5927,5.58901,5.59139,15000000.0
2009-01-16 16:00:00,5.58993,5.58993,5.58616,5.58616,11000000.0
2009-01-16 16:01:00,5.58521,5.58723,5.57999,5.58416,14000000.0
2009-01-16 16:02:00,5.58472,5.58706,5.58207,5.58706,11000000.0
2009-01-16 16:03:00,5.58705,5.591,5.58705,5.59017,8000000.0
2009-01-16 16:04:00,5.59068,5.59132,5.58923,5.59029,8000000.0
2009-01-16 16:05:00,5.59041,5.59041,5.58682,5.58904,8000000.0
2009-01-16 16:06:00,5.58748,5.58978,5.58573,5.58588,16000000.0
2009-01-16 16:07:00,5.58579,5.58657,5.58338,5.58383,18000000.0
2009-01-16 16:08:00,5.58492,5.58662,5.58336,5.58662,14000000.0
2009-01-16 16:09:00,5.58678,5.58678,5.58277,5.58382,12000000.0
2009-01-16 16:10:00,5.58355,5.58448,5.5812,5.58174,10000000.0
2009-01-16 16:11:00,5.58142,5.58246,5.57818,5.57977,13000000.0
2009-01-16 16:12:00,5.58221,5.58345,5.57944,5.58345,16000000.0
2009-01-16 16:13:00,5.58458,5.58606,5.5838,5.58544,7000000.0
2009-01-16 16:14:00,5.58725,5.58832,5.5853,5.58732,16000000.0
2009-01-16 16:15:00,5.58858,5.58858,5.58464,5.58464,15000000.0
2009-01-16 16:16:00,5.58467,5.58666,5.58442,5.58586,17000000.0
2009-01-16 16:17:00,5.58531,5.59348,5.5851,5.593,10000000.0
2009-01-16 16:18:00,5.59409,5.5965,5.59289,5.5965,10000000.0
2009-01-16 16:19:00,5.59594,5.59694,5.5931,5.59548,12000000.0
2009-01-16 16:20:00,5.59393,5.59436,5.5917,5.5917,11000000.0
2009-01-16 16:21:00,5.59165,5.59496,5.59065,5.59496,8000000.0
2009-01-16 16:22:00,5.59449,5.59628,5.59394,5.59628,16000000.0
2009-01-16 16:23:00,5.59549,5.59681,5.59382,5.59382,11000000.0
2009-01-16 16:24:00,5.59313,5.5947,5.59114,5.59348,14000000.0
2009-01-16 16:25:00,5.59281,5.59432,5.59243,5.5928,13000000.0
2009-01-16 16:26:00,5.59373,5.59579,5.59325,5.59341,16000000.0
2009-01-16 16:27:00,5.5942,5.5942,5.59087,5.59267,20000000.0
2009-01-16 16:28:00,5.59263,5.59263,5.59029,5.59217,12000000.0
2009-01-16 16:29:00,5.59186,5.59204,5.58854,5.5899,13000000.0
2009-01-16 16:30:00,5.59038,5.59211,5.58857,5.5888,17000000.0
2009-01-16 16:31:00,5.5884,5.5887,5.58605,5.58802,13000000.0
2009-01-16 16:32:00,5.58845,5.59153,5.58789,5.59153,10000000.0
2009-01-16 16:33:00,5.59225,5.59225,5.5901,5.59195,15000000.0
2009-01-16 16:34:00,5.5916,5.59499,5.59088,5.59499,9000000.0
2009-01-16 16:35:00,5.59801,5.60121,5.59624,5.60121,18000000.0
2009-01-16 16:36:00,5.60273,5.60273,5.59916,5.59916,8000000.0
2009-01-16 16:37:00,5.60008,5.60129,5.59839,5.60129,22000000.0
2009-01-16 16:38:00,5.60139,5.6043,5.60045,5.6022,14000000.0
2009-01-16 16:39:00,5.60309,5.6045,5.60204,5.60395,14000000.0
2009-01-16 16:40:00,5.60458,5.60458,5.60225,5.60434,17000000.0
2009-01-16 16:41:00,5.60397,5.60665,5.60347,5.60647,9000000.0
2009-01-16 16:42:00,5.60378,5.60542,5.60246,5.60356,13000000.0
2009-01-16 16:43:00,5.60227,5.60307,5.59893,5.60014,13000000.0
2009-01-16 16:44:00,5.59979,5.60055,5.59659,5.59879,11000000.0
2009-01-16 16:45:00,5.599,5.599,5.59483,5.5975,18000000.0
2009-01-16 16:46:00,5.5973,5.59815,5.59537,5.59815,11000000.0
2009-01-16 16:47:00,5.59784,5.59805,5.59579,5.59582,15000000.0
2009-01-16 16:48:00,5.59604,5.59657,5.59448,5.59542,7000000.0
2009-01-16 16:49:00,5.59427,5.59616,5.59409,5.59409,16000000.0
2009-01-16 16:50:00,5.59391,5.59553,5.59341,5.59553,9000000.0
2009-01-16 16:51:00,5.5955,5.59832,5.59462,5.59773,22000000.0
2009-01-16 16:52:00,5.59897,5.6021,5.59675,5.6021,11000000.0
2009-01-16 16:53:00,5.60254,5.60443,5.60085,5.60254,12000000.0
2009-01-16 16:54:00,5.60341,5.60477,5.60089,5.60402,17000000.0
2009-01-16 16:55:00,5.60362,5.60596,5.60341,5.60596,15000000.0
2009-01-16 16:56:00,5.60634,5.60723,5.60501,5.6058,11000000.0
2009-01-16 16:57:00,5.60663,5.60667,5.60298,5.60447,8000000.0
2009-01-16 16:58:00,5.60277,5.60516,5.60277,5.60399,12000000.0
2009-01-16 16:59:00,5.60345,5.6056,5.60246,5.60505,15000000.0
2009-01-16 17:00:00,5.60521,5.60526,5.60396,5.60523,10000000.0
2009-01-16 17:01:00,5.60382,5.60927,5.60357,5.60753,10000000.0
2009-01-16 17:02:00,5.60917,5.60933,5.60637,5.60906,8000000.0
2009-01-16 17:03:00,5.61051,5.6109,5.60839,5.61005,11000000.0
2009-01-16 17:04:00,5.60835,5.60914,5.60686,5.60835,10000000.0
2009-01-16 17:05:00,5.60996,5.61117,5.60745,5.60994,18000000.0
2009-01-16 17:06:00,5.60927,5.60985,5.6081,5.60862,9000000.0
2009-01-16 17:07:00,5.61037,5.61349,5.60789,5.61242,20000000.0
2009-01-16 17:08:00,5.61232,5.6182,5.61158,5.6182,11000000.0
2009-01-16 17:09:00,5.61806,5.61806,5.61374,5.61428,14000000.0
2009-01-16 17:10:00,5.61559,5.61618,5.61327,5.6158,10000000.0
2009-01-16 17:11:00,5.61613,5.62581,5.61508,5.62503,12000000.0
2009-01-16 17:12:00,5.62361,5.62717,5.62286,5.62619,7000000.0
2009-01-16 17:13:00,5.62518,5.62529,5.62274,5.62514,13000000.0
2009-01-16 17:14:00,5.62351,5.62412,5.62103,5.62176,13000000.0
2009-01-16 17:15:00,5.62209,5.62443,5.62052,5.62402,12000000.0
2009-01-16 17:16:00,5.62646,5.63105,5.62576,5.62899,13000000.0
2009-01-16 17:17:00,5.62927,5.63098,5.62797,5.62963,12000000.0
2009-01-16 17:18:00,5.63109,5.6324,5.62878,5.62924,15000000.0
2009-01-16 17:19:00,5.63149,5.63178,5.62845,5.6286,10000000.0
2009-01-16 17:20:00,5.63127,5.63289,5.62991,5.63166,13000000.0
2009-01-16 17:21:00,5.62936,5.63078,5.62746,5.62905,17000000.0
2009-01-16 17:22:00,5.63058,5.63065,5.6272,5.62751,15000000.0
2009-01-16 17:23:00,5.62938,5.62966,5.62686,5.62878,10000000.0
2009-01-16 17:24:00,5.62781,5.62847,5.62509,5.62654,17000000.0
2009-01-16 17:25:00,5.62816,5.62904,5.62424,5.62863,11000000.0
2009-01-16 17:26:00,5.62935,5.63224,5.62879,5.62939,12000000.0
2009-01-16 17:27:00,5.63093,5.63093,5.62711,5.62828,9000000.0
2009-01-16 17:28:00,5.62665,5.6274,5.62434,5.62655,16000000.0
2009-01-16 17:29:00,5.62538,5.62744,5.62376,5.62449,9000000.0
2009-01-16 17:30:00,5.62411,5.62484,5.62211,5.62212,11000000.0
2009-01-16 17:31:00,5.62315,5.62315,5.61948,5.62141,13000000.0
2009-01-16 17:32:00,5.6221,5.62361,5.62004,5.62361,13000000.0
2009-01-16 17:33:00,5.62417,5.62471,5.62277,5.62409,11000000.0
2009-01-16 17:34:00,5.62162,5.62296,5.61876,5.61977,12000000.0
2009-01-16 17:35:00,5.61911,5.6197,5.61697,5.61846,13000000.0
2009-01-16 17:36:00,5.61843,5.62099,5.6166,5.62099,14000000.0
2009-01-16 17:37:00,5.622,5.62256,5.61944,5.62001,10000000.0
2009-01-16 17:38:00,5.62178,5.62237,5.62049,5.62191,7000000.0
2009-01-16 17:39:00,5.62073,5.62197,5.62018,5.62111,16000000.0
2009-01-16 17:40:00,5.62226,5.62359,5.62049,5.62359,17000000.0
2009-01-16 17:41:00,5.62342,5.62367,5.62204,5.62348,16000000.0
2009-01-16 17:42:00,5.62316,5.62342,5.6205,5.62262,16000000.0
2009-01-16 17:43:00,5.6211,5.62253,5.62059,5.6216,17000000.0
2009-01-16 17:44:00,5.62129,5.62286,5.62104,5.62286,8000000.0
2009-01-16 17:45:00,5.62288,5.62288,5.61913,5.61913,11000000.0
2009-01-16 17:46:00,5.61858,5.6191,5.61613,5.61823,9000000.0
2009-01-16 17:47:00,5.61832,5.62031,5.61598,5.61866,19000000.0
2009-01-16 17:48:00,5.61782,5.62029,5.61579,5.62029,16000000.0
2009-01-16 17:49:00,5.62075,5.62075,5.61868,5.61952,15000000.0
2009-01-16 17:50:00,5.61784,5.61831,5.61599,5.61734,11000000.0
2009-01-16 17:51:00,5.61748,5.61768,5.61522,5.61716,9000000.0
2009-01-16 17:52:00,5.6173,5.61799,5.6155,5.61713,11000000.0
2009-01-16 17:53:00,5.61767,5.61877,5.61604,5.61785,9000000.0
2009-01-16 17:54:00,5.61919,5.62038,5.61757,5.62038,10000000.0
2009-01-16 17:55:00,5.62102,5.62135,5.61991,5.6207,10000000.0
2009-01-16 17:56:00,5.62059,5.62167,5.61875,5.62075,16000000.0
2009-01-16 17:57:00,5.62253,5.62275,5.62012,5.6203,14000000.0
2009-01-16 17:58:00,5.62067,5.62134,5.61801,5.61816,24000000.0
2009-01-16 17:59:00,5.61927,5.61939,5.61576,5.61737,11000000.0
2009-01-16 18:00:00,5.61672,5.61832,5.61619,5.61777,10000000.0
2009-01-16 18:01:00,5.61542,5.61942,5.61541,5.61879,14000000.0
2009-01-16 18:02:00,5.61966,5.62044,5.61744,5.62044,12000000.0
2009-01-16 18:03:00,5.62076,5.62244,5.61807,5.62083,17000000.0
2009-01-16 18:04:00,5.62122,5.6219,5.6192,5.62015,15000000.0
2009-01-16 18:05:00,5.61943,5.6197,5.61703,5.61779,15000000.0
2009-01-16 18:06:00,5.61742,5.62011,5.61661,5.62011,15000000.0
2009-01-16 18:07:00,5.61892,5.62006,5.6173,5.61776,16000000.0
2009-01-16 18:08:00,5.61812,5.61834,5.61626,5.61777,16000000.0
2009-01-16 18:09:00,5.61547,5.61547,5.60835,5.60885,12000000.0
2009-01-16 18:10:00,5.61009,5.61266,5.60889,5.61266,17000000.0
2009-01-16 18:11:00,5.61287,5.61368,5.61129,5.61233,16000000.0
2009-01-16 18:12:00,5.61306,5.61371,5.61082,5.61199,13000000.0
2009-01-16 18:13:00,5.6107,5.61507,5.60984,5.61424,17000000.0
2009-01-16 18:14:00,5.6161,5.61661,5.6118,5.61381,13000000.0
2009-01-16 18:15:00,5.61446,5.61513,5.61336,5.6137,13000000.0
2009-01-16 18:16:00,5.61313,5.61401,5.61127,5.61202,15000000.0
2009-01-16 18:17:00,5.61191,5.6131,5.60837,5.61104,16000000.0
2009-01-16 18:18:00,5.61009,5.61293,5.61009,5.61159,18000000.0
2009-01-16 18:19:00,5.61308,5.61316,5.61117,5.61279,12000000.0
2009-01-16 18:20:00,5.61217,5.6132,5.60972,5.6103,16000000.0
2009-01-16 18:21:00,5.61096,5.61096,5.60802,5.6102,19000000.0
2009-01-16 18:22:00,5.61029,5.61176,5.60903,5.61055,20000000.0
2009-01-16 18:23:00,5.60961,5.61079,5.60766,5.61008,16000000.0
2009-01-16 18:24:00,5.6113,5.6138,5.61096,5.61351,14000000.0
2009-01-16 18:25:00,5.614,5.61409,5.61203,5.61311,18000000.0
2009-01-16 18:26:00,5.61287,5.61297,5.61197,5.61197,9000000.0
2009-01-16 18:27:00,5.61231,5.6132,5.6097,5.61048,16000000.0
2009-01-16 18:28:00,5.60958,5.61117,5.60877,5.60952,11000000.0
2009-01-16 18:29:00,5.60797,5.60859,5.60541,5.60605,15000000.0
2009-01-16 18:30:00,5.60721,5.60721,5.60239,5.60289,14000000.0
2009-01-16 18:31:00,5.60332,5.60565,5.60236,5.60565,19000000.0
2009-01-16 18:32:00,5.60606,5.60824,5.60434,5.60691,13000000.0
2009-01-16 18:33:00,5.609,5.61105,5.60837,5.61045,13000000.0
2009-01-16 18:34:00,5.61261,5.61448,5.61126,5.61126,9000000.0
2009-01-16 18:35:00,5.6126,5.61301,5.61041,5.61255,14000000.0
2009-01-16 18:36:00,5.61361,5.62009,5.61263,5.62009,12000000.0
2009-01-16 18:37:00,5.61978,5.6229,5.61971,5.62099,13000000.0
2009-01-16 18:38:00,5.62104,5.624,5.61617,5.62343,17000000.0
2009-01-16 18:39:00,5.62368,5.62416,5.62099,5.62184,18000000.0
2009-01-16 18:40:00,5.622,5.62429,5.62127,5.6235,14000000.0
2009-01-16 18:41:00,5.62285,5.62285,5.61974,5.62163,18000000.0
2009-01-16 18:42:00,5.62085,5.62085,5.61759,5.61774,14000000.0
2009-01-16 18:43:00,5.61784,5.61784,5.61441,5.61555,14000000.0
2009-01-16 18:44:00,5.61496,5.61528,5.61147,5.61478,12000000.0
2009-01-16 18:45:00,5.61427,5.61583,5.61244,5.61583,17000000.0
2009-01-16 18:46:00,5.61502,5.61678,5.61339,5.61516,15000000.0
2009-01-16 18:47:00,5.6161,5.61855,5.61582,5.61832,16000000.0
2009-01-16 18:48:00,5.61529,5.61759,5.61499,5.61632,11000000.0
2009-01-16 18:49:00,5.61622,5.61805,5.61574,5.61725,8000000.0
2009-01-16 18:50:00,5.61511,5.61745,5.61377,5.61638,16000000.0
2009-01-16 18:51:00,5.61463,5.61632,5.61318,5.61477,19000000.0
2009-01-16 18:52:00,5.61287,5.61445,5.61263,5.61332,10000000.0
2009-01-16 18:53:00,5.61296,5.61408,5.61229,5.61283,10000000.0
2009-01-16 18:54:00,5.61265,5.61265,5.61059,5.61078,11000000.0
2009-01-16 18:55:00,5.61269,5.61353,5.61075,5.61185,8000000.0
2009-01-16 18:56:00,5.61554,5.61796,5.61325,5.61497,16000000.0
2009-01-16 18:57:00,5.61533,5.61638,5.61387,5.61563,8000000.0
2009-01-16 18:58:00,5.61452,5.61775,5.61452,5.61761,13000000.0
2009-01-16 18:59:00,5.6178,5.62239,5.61606,5.6215,17000000.0
2009-01-16 19:00:00,5.62248,5.62258,5.61927,5.62226,13000000.0
2009-01-16 19:01:00,5.61946,5.62159,5.61801,5.62127,12000000.0
2009-01-16 19:02:00,5.62052,5.62245,5.61947,5.6214,16000000.0
2009-01-16 19:03:00,5.62067,5.62221,5.61891,5.61953,17000000.0
2009-01-16 19:04:00,5.61854,5.6196,5.61655,5.61655,12000000.0
2009-01-16 19:05:00,5.61707,5.61947,5.61707,5.61929,17000000.0
2009-01-16 19:06:00,5.61834,5.61834,5.61485,5.61677,7000000.0
2009-01-16 19:07:00,5.61803,5.61971,5.6166,5.61918,20000000.0
2009-01-16 19:08:00,5.61852,5.61993,5.61703,5.61808,21000000.0
2009-01-16 19:09:00,5.61874,5.6209,5.61874,5.61965,16000000.0
2009-01-16 19:10:00,5.62152,5.62194,5.61996,5.62007,14000000.0
2009-01-16 19:11:00,5.619,5.62029,5.61793,5.61976,12000000.0
2009-01-16 19:12:00,5.61894,5.61894,5.61745,5.61782,18000000.0
2009-01-16 19:13:00,5.61644,5.61768,5.61549,5.61565,14000000.0
2009-01-16 19:14:00,5.61691,5.61775,5.61604,5.61726,18000000.0
2009-01-16 19:15:00,5.61657,5.61778,5.61631,5.61678,9000000.0
2009-01-16 19:16:00,5.61732,5.61844,5.61648,5.61733,12000000.0
2009-01-16 19:17:00,5.61754,5.62153,5.61728,5.62119,14000000.0
2009-01-16 19:18:00,5.62221,5.6254,5.62159,5.6254,16000000.0
2009-01-16 19:19:00,5.62776,5.62959,5.62655,5.62916,7000000.0
2009-01-16 19:20:00,5.6295,5.63003,5.6279,5.62932,8000000.0
2009-01-16 19:21:00,5.62817,5.62954,5.62744,5.62789,18000000.0
2009-01-16 19:22:00,5.62822,5.62855,5.6261,5.6261,9000000.0
2009-01-16 19:23:00,5.62673,5.62832,5.62583,5.62832,10000000.0
2009-01-16 19:24:00,5.62846,5.62934,5.6275,5.62934,11000000.0
2009-01-16 19:25:00,5.6292,5.62921,5.62631,5.62663,17000000.0
2009-01-16 19:26:00,5.62757,5.62757,5.62455,5.6246,11000000.0
2009-01-16 19:27:00,5.62447,5.62534,5.62208,5.62433,13000000.0
2009-01-16 19:28:00,5.62445,5.62555,5.62375,5.62555,10000000.0
2009-01-16 19:29:00,5.62492,5.62593,5.62346,5.62349,11000000.0
2009-01-16 19:30:00,5.62337,5.62337,5.62041,5.62141,12000000.0
2009-01-16 19:31:00,5.61995,5.61995,5.61599,5.6168,8000000.0
2009-01-16 19:32:00,5.61647,5.61733,5.61603,5.61622,11000000.0
2009-01-16 19:33:00,5.61548,5.61548,5.61254,5.61351,13000000.0
2009-01-16 19:34:00,5.61312,5.61431,5.6125,5.61287,12000000.0
2009-01-16 19:35:00,5.61237,5.61577,5.61225,5.61423,13000000.0
2009-01-16 19:36:00,5.61731,5.61893,5.61606,5.61732,12000000.0
2009-01-16 19:37:00,5.62051,5.6208,5.61902,5.61998,8000000.0
2009-01-16 19:38:00,5.61995,5.61995,5.61625,5.61628,20000000.0
2009-01-16 19:39:00,5.61507,5.61625,5.61419,5.61437,11000000.0
2009-01-16 19:40:00,5.6145,5.61476,5.61308,5.61308,11000000.0
2009-01-16 19:41:00,5.61313,5.61381,5.61154,5.61176,9000000.0
2009-01-16 19:42:00,5.61367,5.6147,5.61284,5.61424,10000000.0
2009-01-16 19:43:00,5.61506,5.61578,5.61399,5.61404,14000000.0
2009-01-16 19:44:00,5.61451,5.61582,5.61381,5.61499,15000000.0
2009-01-16 19:45:00,5.61462,5.61642,5.61462,5.61609,12000000.0
2009-01-16 19:46:00,5.61533,5.6191,5.6153,5.61771,11000000.0
2009-01-16 19:47:00,5.61846,5.61846,5.61676,5.61696,10000000.0
2009-01-16 19:48:00,5.61598,5.61721,5.61541,5.61584,9000000.0
2009-01-16 19:49:00,5.61551,5.61744,5.61495,5.61661,16000000.0
2009-01-16 19:50:00,5.61746,5.61746,5.61558,5.61614,10000000.0
2009-01-16 19:51:00,5.6173,5.61808,5.61625,5.61693,11000000.0
2009-01-16 19:52:00,5.61682,5.6179,5.61586,5.61762,19000000.0
2009-01-16 19:53:00,5.6174,5.61775,5.61561,5.61567,19000000.0
2009-01-16 19:54:00,5.61689,5.61748,5.61558,5.61579,14000000.0
2009-01-16 19:55:00,5.6162,5.61735,5.61548,5.61717,16000000.0
2009-01-16 19:56:00,5.61756,5.61806,5.61574,5.61758,12000000.0
2009-01-16 19:57:00,5.61769,5.61799,5.61681,5.61724,14000000.0
2009-01-16 19:58:00,5.61762,5.61917,5.61761,5.61852,13000000.0
2009-01-16 19:59:00,5.621,5.62317,5.61922,5.62317,10000000.0
2009-01-16 20:00:00,5.62391,5.62477,5.62067,5.62215,15000000.0
2009-01-16 20:01:00,5.62246,5.62355,5.62178,5.62187,14000000.0
2009-01-16 20:02:00,5.62196,5.62299,5.62012,5.62012,8000000.0
2009-01-16 20:03:00,5.62173,5.62173,5.62018,5.62096,13000000.0
2009-01-16 20:04:00,5.62241,5.62363,5.62074,5.62298,12000000.0
2009-01-16 20:05:00,5.62419,5.62419,5.62107,5.62241,11000000.0
2009-01-16 20:06:00,5.62222,5.62261,5.62162,5.6221,10000000.0
2009-01-16 20:07:00,5.62356,5.62462,5.62246,5.62362,13000000.0
2009-01-16 20:08:00,5.62463,5.62473,5.62304,5.62343,16000000.0
2009-01-16 20:09:00,5.62395,5.6243,5.62093,5.62217,17000000.0
2009-01-16 20:10:00,5.62103,5.62178,5.61861,5.61883,10000000.0
2009-01-16 20:11:00,5.61887,5.61937,5.61398,5.61643,13000000.0
2009-01-16 20:12:00,5.61464,5.61602,5.61315,5.6158,15000000.0
2009-01-16 20:13:00,5.61681,5.61681,5.61537,5.61618,13000000.0
2009-01-16 20:14:00,5.61599,5.61599,5.61479,5.615,8000000.0
2009-01-16 20:15:00,5.61402,5.61728,5.61402,5.6164,10000000.0
2009-01-16 20:16:00,5.61612,5.61753,5.61489,5.61556,14000000.0
2009-01-16 20:17:00,5.61549,5.61787,5.61471,5.61531,13000000.0
2009-01-16 20:18:00,5.61748,5.61833,5.61651,5.61684,7000000.0
2009-01-16 20:19:00,5.61665,5.61892,5.61639,5.61836,11000000.0
2009-01-16 20:20:00,5.61971,5.62005,5.61815,5.61994,19000000.0
2009-01-16 20:21:00,5.61998,5.62006,5.61875,5.61939,11000000.0
2009-01-16 20:22:00,5.62108,5.62211,5.6203,5.62135,11000000.0
2009-01-16 20:23:00,5.62227,5.62344,5.62052,5.62216,13000000.0
2009-01-16 20:24:00,5.62189,5.62233,5.62112,5.62229,9000000.0
2009-01-16 20:25:00,5.62236,5.62296,5.62048,5.62182,18000000.0
2009-01-16 20:26:00,5.62144,5.62185,5.62033,5.62037,7000000.0
2009-01-16 20:27:00,5.62124,5.62124,5.61861,5.61896,9000000.0
2009-01-16 20:28:00,5.61923,5.62101,5.61918,5.6196,13000000.0
2009-01-16 20:29:00,5.619,5.61994,5.61779,5.61951,14000000.0
2009-01-16 20:30:00,5.61966,5.62002,5.6181,5.62002,16000000.0
2009-01-16 20:31:00,5.61965,5.61965,5.61755,5.61894,22000000.0
2009-01-16 20:32:00,5.61912,5.61916,5.61757,5.61781,12000000.0
2009-01-16 20:33:00,5.61793,5.61919,5.61731,5.61841,13000000.0
2009-01-16 20:34:00,5.61894,5.61894,5.6164,5.61788,15000000.0
2009-01-16 20:35:00,5.61932,5.61932,5.61746,5.61894,16000000.0
2009-01-16 20:36:00,5.61804,5.61839,5.61554,5.61734,15000000.0
2009-01-16 20:37:00,5.61538,5.61805,5.61538,5.61648,14000000.0
2009-01-16 20:38:00,5.61699,5.61721,5.61477,5.616,13000000.0
2009-01-16 20:39:00,5.61555,5.6167,5.61472,5.6167,18000000.0
2009-01-16 20:40:00,5.61662,5.6167,5.61451,5.61567,14000000.0
2009-01-16 20:41:00,5.61671,5.61944,5.6151,5.61885,18000000.0
2009-01-16 20:42:00,5.61863,5.61863,5.61622,5.61833,12000000.0
2009-01-16 20:43:00,5.61903,5.62006,5.61746,5.61804,18000000.0
2009-01-16 20:44:00,5.61933,5.61933,5.61575,5.61676,18000000.0
2009-01-16 20:45:00,5.61863,5.61888,5.61656,5.61834,11000000.0
2009-01-16 20:46:00,5.61882,5.61995,5.61855,5.61927,18000000.0
2009-01-16 20:47:00,5.61999,5.62007,5.61756,5.61864,20000000.0
2009-01-16 20:48:00,5.61839,5.61839,5.61597,5.61756,17000000.0
2009-01-16 20:49:00,5.61656,5.61781,5.61656,5.61738,16000000.0
2009-01-16 20:50:00,5.61694,5.61774,5.61644,5.61741,8000000.0
2009-01-16 20:51:00,5.6186,5.6186,5.6165,5.61668,8000000.0
2009-01-16 20:52:00,5.61565,5.61652,5.61316,5.61518,12000000.0
2009-01-16 20:53:00,5.61397,5.61494,5.61309,5.61309,16000000.0
2009-01-16 20:54:00,5.61361,5.61479,5.61227,5.61227,15000000.0
2009-01-16 20:55:00,5.61318,5.61405,5.61288,5.61391,16000000.0
2009-01-16 20:56:00,5.614,5.61419,5.61317,5.61317,7000000.0
2009-01-16 20:57:00,5.61365,5.61489,5.61296,5.61484,14000000.0
2009-01-16 20:58:00,5.61397,5.61478,5.61316,5.61478,10000000.0
2009-01-16 20:59:00,5.61462,5.61462,5.61305,5.61315,11000000.0
2009-01-16 21:00:00,5.61401,5.61469,5.61257,5.61427,14000000.0
2009-01-16 21:01:00,5.61455,5.61807,5.61455,5.61687,12000000.0
2009-01-16 21:02:00,5.61747,5.61832,5.61664,5.61698,17000000.0
2009-01-16 21:03:00,5.61729,5.61731,5.61298,5.61439,11000000.0
2009-01-16 21:04:00,5.6148,5.61491,5.61161,5.61285,10000000.0
2009-01-16 21:05:00,5.61427,5.61578,5.61385,5.61466,8000000.0
2009-01-16 21:06:00,5.61421,5.61439,5.6117,5.61429,13000000.0
2009-01-16 21:07:00,5.61366,5.61432,5.6126,5.61402,14000000.0
2009-01-16 21:08:00,5.615,5.61504,5.61356,5.61398,8000000.0
2009-01-16 21:09:00,5.61431,5.61619,5.61383,5.61601,13000000.0
2009-01-16 21:10:00,5.61557,5.61612,5.61439,5.61469,17000000.0
2009-01-16 21:11:00,5.61614,5.61614,5.61398,5.61529,15000000.0
2009-01-16 21:12:00,5.61501,5.61501,5.61335,5.61401,11000000.0
2009-01-16 21:13:00,5.61276,5.61276,5.60924,5.61001,12000000.0
2009-01-16 21:14:00,5.60877,5.61107,5.60811,5.6091,14000000.0
2009-01-16 21:15:00,5.6119,5.6119,5.60974,5.61005,13000000.0
2009-01-16 21:16:00,5.61049,5.6124,5.61049,5.61143,12000000.0
2009-01-16 21:17:00,5.6112,5.61296,5.60998,5.61296,16000000.0
2009-01-16 21:18:00,5.6129,5.61349,5.61168,5.61337,15000000.0
2009-01-16 21:19:00,5.61403,5.61403,5.61161,5.61207,15000000.0
2009-01-16 21:20:00,5.61195,5.61407,5.61195,5.61308,8000000.0
2009-01-16 21:21:00,5.61255,5.61397,5.61176,5.61287,17000000.0
2009-01-16 21:22:00,5.61272,5.61335,5.61219,5.61251,11000000.0
2009-01-16 21:23:00,5.61333,5.6143,5.61131,5.6143,23000000.0
2009-01-16 21:24:00,5.61487,5.61487,5.613,5.61434,13000000.0
2009-01-16 21:25:00,5.61459,5.61459,5.6121,5.61353,15000000.0
2009-01-16 21:26:00,5.61366,5.61379,5.61225,5.61234,10000000.0
2009-01-16 21:27:00,5.61215,5.61286,5.61154,5.61206,10000000.0
2009-01-16 21:28:00,5.61276,5.61347,5.61189,5.61336,13000000.0
2009-01-16 21:29:00,5.61138,5.61264,5.61064,5.61189,10000000.0
2009-01-16 21:30:00,5.61223,5.61223,5.61076,5.611,16000000.0
2009-01-16 21:31:00,5.61066,5.61105,5.60858,5.60958,18000000.0
2009-01-16 21:32:00,5.60943,5.61114,5.60847,5.60941,15000000.0
2009-01-16 21:33:00,5.60999,5.61064,5.60848,5.6104,13000000.0
2009-01-16 21:34:00,5.60916,5.60927,5.60796,5.60796,9000000.0
2009-01-16 21:35:00,5.60697,5.60762,5.60541,5.6066,8000000.0
2009-01-16 21:36:00,5.60631,5.60631,5.60427,5.60542,18000000.0
2009-01-16 21:37:00,5.60609,5.60609,5.60346,5.60346,22000000.0
2009-01-16 21:38:00,5.60408,5.60486,5.60367,5.60444,9000000.0
2009-01-16 21:39:00,5.60297,5.6042,5.60145,5.602,11000000.0
2009-01-16 21:40:00,5.6021,5.60335,5.60112,5.60118,19000000.0
2009-01-16 21:41:00,5.60386,5.604,5.60252,5.60252,12000000.0
2009-01-16 21:42:00,5.60305,5.60429,5.60258,5.60324,11000000.0
2009-01-16 21:43:00,5.60555,5.6069,5.60464,5.60519,14000000.0
2009-01-16 21:44:00,5.60582,5.60696,5.60565,5.60638,13000000.0
2009-01-16 21:45:00,5.60625,5.60625,5.602,5.602,12000000.0
2009-01-16 21:46:00,5.60267,5.60418,5.60254,5.60418,14000000.0
2009-01-16 21:47:00,5.6039,5.6039,5.60175,5.60321,17000000.0
2009-01-16 21:48:00,5.60401,5.60434,5.60201,5.60264,16000000.0
2009-01-16 21:49:00,5.60295,5.60295,5.60064,5.60174,14000000.0
2009-01-16 21:50:00,5.60245,5.60245,5.60076,5.60138,13000000.0
2009-01-16 21:51:00,5.60167,5.60239,5.60056,5.60157,14000000.0
2009-01-16 21:52:00,5.60036,5.60212,5.60036,5.60167,17000000.0
2009-01-16 21:53:00,5.60221,5.60221,5.59952,5.60071,27000000.0
2009-01-16 21:54:00,5.60084,5.60084,5.59881,5.59881,10000000.0
2009-01-16 21:55:00,5.59936,5.59941,5.59779,5.59779,8000000.0
2009-01-16 21:56:00,5.59954,5.59954,5.59642,5.59642,16000000.0
2009-01-16 21:57:00,5.59614,5.59799,5.59582,5.59613,18000000.0
2009-01-16 21:58:00,5.59748,5.59748,5.59584,5.59584,18000000.0
2009-01-16 21:59:00,5.5964,5.59667,5.59475,5.59638,17000000.0
2009-01-16 22:00:00,5.59505,5.59555,5.59421,5.59421,9000000.0
2009-01-16 22:01:00,5.5931,5.59507,5.5931,5.59349,22000000.0
2009-01-16 22:02:00,5.59635,5.59849,5.59599,5.59774,11000000.0
2009-01-16 22:03:00,5.60072,5.60175,5.59888,5.59973,16000000.0
2009-01-16 22:04:00,5.60036,5.60136,5.59916,5.60124,12000000.0
2009-01-16 22:05:00,5.6024,5.60278,5.60113,5.60171,7000000.0
2009-01-16 22:06:00,5.60284,5.60284,5.60126,5.60232,15000000.0
2009-01-16 22:07:00,5.6028,5.6028,5.60038,5.60063,19000000.0
2009-01-16 22:08:00,5.60162,5.60162,5.59819,5.59819,11000000.0
2009-01-16 22:09:00,5.59878,5.59949,5.59819,5.59948,10000000.0
2009-01-16 22:10:00,5.59775,5.59907,5.59741,5.59741,10000000.0
2009-01-16 22:11:00,5.59827,5.59872,5.59717,5.59717,18000000.0
2009-01-16 22:12:00,5.5992,5.59955,5.59739,5.59775,11000000.0
2009-01-16 22:13:00,5.59995,5.60076,5.59891,5.59992,14000000.0
2009-01-16 22:14:00,5.60019,5.60148,5.5999,5.60055,24000000.0
2009-01-16 22:15:00,5.60107,5.60156,5.60003,5.6008,13000000.0
2009-01-16 22:16:00,5.60093,5.60195,5.60043,5.60195,13000000.0
2009-01-16 22:17:00,5.60056,5.60131,5.59992,5.60023,8000000.0
2009-01-16 22:18:00,5.60178,5.60178,5.60016,5.60051,13000000.0
2009-01-16 22:19:00,5.60147,5.60173,5.60045,5.60087,14000000.0
2009-01-16 22:20:00,5.60101,5.60183,5.60054,5.60183,21000000.0
2009-01-16 22:21:00,5.60173,5.60175,5.60052,5.60052,13000000.0
2009-01-16 22:22:00,5.60078,5.6035,5.60078,5.60252,12000000.0
2009-01-16 22:23:00,5.60339,5.60463,5.60277,5.60381,18000000.0
2009-01-16 22:24:00,5.6039,5.60456,5.60315,5.60315,14000000.0
2009-01-16 22:25:00,5.60355,5.60396,5.60235,5.60266,13000000.0
2009-01-16 22:26:00,5.60244,5.60354,5.60235,5.60294,13000000.0
2009-01-16 22:27:00,5.60303,5.60303,5.6013,5.60158,16000000.0
2009-01-16 22:28:00,5.60228,5.60235,5.60075,5.60143,13000000.0
2009-01-16 22:29:00,5.60204,5.60397,5.60156,5.60274,21000000.0
2009-01-16 22:30:00,5.60331,5.60414,5.60269,5.60346,17000000.0
2009-01-16 22:31:00,5.603,5.6037,5.60269,5.60344,10000000.0
2009-01-16 22:32:00,5.6039,5.6039,5.60182,5.60325,13000000.0
2009-01-16 22:33:00,5.60273,5.60383,5.60216,5.60355,13000000.0
2009-01-16 22:34:00,5.6018,5.6038,5.60154,5.60154,13000000.0
2009-01-16 22:35:00,5.60293,5.60338,5.60177,5.60177,19000000.0
2009-01-16 22:36:00,5.60185,5.60208,5.60006,5.6009,14000000.0
2009-01-16 22:37:00,5.6006,5.60185,5.60004,5.60185,17000000.0
2009-01-16 22:38:00,5.6015,5.60169,5.6005,5.60085,9000000.0
2009-01-16 22:39:00,5.60012,5.60155,5.59917,5.59973,20000000.0
2009-01-16 22:40:00,5.60068,5.60088,5.59965,5.60049,13000000.0
2009-01-16 22:41:00,5.60098,5.60098,5.5998,5.60037,13000000.0
2009-01-16 22:42:00,5.60131,5.60131,5.59979,5.59979,10000000.0
2009-01-16 22:43:00,5.60051,5.6015,5.6001,5.60082,15000000.0
2009-01-16 22:44:00,5.60013,5.60165,5.60013,5.60146,16000000.0
2009-01-16 22:45:00,5.60236,5.60325,5.60115,5.60208,14000000.0
2009-01-16 22:46:00,5.602,5.60235,5.60122,5.60231,12000000.0
2009-01-16 22:47:00,5.60177,5.60237,5.60139,5.60179,7000000.0
2009-01-16 22:48:00,5.60189,5.6024,5.60074,5.60196,16000000.0
2009-01-16 22:49:00,5.60103,5.60215,5.60099,5.60136,10000000.0
2009-01-16 22:50:00,5.60251,5.60251,5.6006,5.60118,15000000.0
2009-01-16 22:51:00,5.60167,5.60312,5.60136,5.60302,17000000.0
2009-01-16 22:52:00,5.60248,5.60279,5.60173,5.60222,10000000.0
2009-01-16 22:53:00,5.60353,5.60353,5.60152,5.60254,20000000.0
2009-01-16 22:54:00,5.60144,5.60144,5.59878,5.59878,10000000.0
2009-01-16 22:55:00,5.60076,5.60136,5.59917,5.59917,12000000.0
2009-01-16 22:56:00,5.60083,5.60159,5.60014,5.60159,9000000.0
2009-01-16 22:57:00,5.60074,5.60111,5.59913,5.59913,18000000.0
2009-01-16 22:58:00,5.59986,5.60077,5.59884,5.59938,13000000.0
2009-01-16 22:59:00,5.60042,5.60078,5.59882,5.60078,10000000.0
2009-01-16 23:00:00,5.60115,5.60115,5.59961,5.60011,17000000.0
2009-01-16 23:01:00,5.60038,5.60044,5.59892,5.59892,13000000.0
2009-01-16 23:02:00,5.59946,5.59977,5.5989,5.59977,7000000.0
2009-01-16 23:03:00,5.60039,5.60039,5.59848,5.59914,16000000.0
2009-01-16 23:04:00,5.59981,5.59981,5.59822,5.59843,12000000.0
2009-01-16 23:05:00,5.5978,5.59844,5.5966,5.59751,11000000.0
2009-01-16 23:06:00,5.59638,5.5974,5.596,5.5974,11000000.0
2009-01-16 23:07:00,5.59765,5.59765,5.59612,5.59727,13000000.0
2009-01-16 23:08:00,5.59582,5.59748,5.59582,5.59695,20000000.0
2009-01-16 23:09:00,5.59664,5.59823,5.59596,5.59649,16000000.0
2009-01-16 23:10:00,5.59726,5.59726,5.59563,5.59563,16000000.0
2009-01-16 23:11:00,5.59457,5.59633,5.59457,5.59604,10000000.0
2009-01-16 23:12:00,5.59583,5.59598,5.5925,5.59347,12000000.0
2009-01-16 23:13:00,5.59445,5.59445,5.59283,5.59283,16000000.0
2009-01-16 23:14:00,5.59303,5.59416,5.59212,5.59391,9000000.0
2009-01-16 23:15:00,5.5942,5.5942,5.59202,5.59304,9000000.0
2009-01-16 23:16:00,5.5935,5.5935,5.59151,5.59233,18000000.0
2009-01-16 23:17:00,5.59415,5.59443,5.59281,5.59364,8000000.0
2009-01-16 23:18:00,5.59331,5.59397,5.59293,5.59368,10000000.0
2009-01-16 23:19:00,5.59412,5.59424,5.59343,5.5939,9000000.0
2009-01-16 23:20:00,5.5941,5.5941,5.59266,5.59355,17000000.0
2009-01-16 23:21:00,5.59294,5.59405,5.59247,5.59334,11000000.0
2009-01-16 23:22:00,5.59304,5.59398,5.59243,5.59398,12000000.0
2009-01-16 23:23:00,5.59432,5.59467,5.59325,5.59398,12000000.0
2009-01-16 23:24:00,5.59506,5.59506,5.59403,5.59443,12000000.0
2009-01-16 23:25:00,5.59245,5.59427,5.59241,5.59335,9000000.0
2009-01-16 23:26:00,5.59458,5.5946,5.59425,5.59425,14000000.0
2009-01-16 23:27:00,5.59464,5.59541,5.59341,5.59441,17000000.0
2009-01-16 23:28:00,5.5946,5.59567,5.5946,5.59544,15000000.0
2009-01-16 23:29:00,5.59564,5.59574,5.59481,5.59481,11000000.0
2009-01-16 23:30:00,5.59598,5.59642,5.59423,5.59642,14000000.0
2009-01-16 23:31:00,5.59538,5.59593,5.59472,5.59593,7000000.0
2009-01-16 23:32:00,5.59639,5.59639,5.59496,5.59557,15000000.0
2009-01-16 23:33:00,5.5962,5.5962,5.59415,5.59547,7000000.0
2009-01-16 23:34:00,5.59628,5.59842,5.5962,5.59842,10000000.0
2009-01-16 23:35:00,5.59809,5.5982,5.59752,5.59752,12000000.0
2009-01-16 23:36:00,5.59847,5.59868,5.59757,5.59846,10000000.0
2009-01-16 23:37:00,5.59935,5.59954,5.59812,5.59896,14000000.0
2009-01-16 23:38:00,5.5997,5.60046,5.5991,5.59946,17000000.0
2009-01-16 23:39:00,5.60014,5.60046,5.59958,5.60034,9000000.0
2009-01-16 23:40:00,5.59977,5.60021,5.5995,5.5995,12000000.0
2009-01-16 23:41:00,5.60092,5.60106,5.5999,5.60029,9000000.0
2009-01-16 23:42:00,5.60121,5.60121,5.59955,5.60022,15000000.0
2009-01-16 23:43:00,5.60001,5.60088,5.59955,5.59986,13000000.0
2009-01-16 23:44:00,5.60054,5.60113,5.59992,5.60069,8000000.0
2009-01-16 23:45:00,5.60157,5.60244,5.60068,5.60139,12000000.0
2009-01-16 23:46:00,5.60363,5.60468,5.60245,5.60287,20000000.0
2009-01-16 23:47:00,5.60381,5.60466,5.60381,5.60466,19000000.0
2009-01-16 23:48:00,5.60445,5.6051,5.60317,5.60493,14000000.0
2009-01-16 23:49:00,5.60518,5.60672,5.60408,5.60551,12000000.0
2009-01-16 23:50:00,5.60466,5.60621,5.60434,5.6053,10000000.0
2009-01-16 23:51:00,5.60675,5.60675,5.60488,5.60571,14000000.0
2009-01-16 23:52:00,5.60624,5.60668,5.60505,5.60505,13000000.0
2009-01-16 23:53:00,5.6061,5.60636,5.60527,5.60527,16000000.0
2009-01-16 23:54:00,5.6077,5.60965,5.6059,5.60965,13000000.0
2009-01-16 23:55:00,5.60955,5.60977,5.60772,5.60949,16000000.0
2009-01-16 23:56:00,5.60991,5.60991,5.60717,5.60844,12000000.0
2009-01-16 23:57:00,5.60673,5.60993,5.60647,5.60993,14000000.0
2009-01-16 23:58:00,5.61011,5.61011,5.60713,5.60887,16000000.0
2009-01-16 23:59:00,5.60836,5.61029,5.60777,5.61029,12000000.0
2009-01-19 02:00:00,5.57045,5.57045,5.57018,5.57018,11000000.0
2009-01-19 02:01:00,5.57276,5.57313,5.57163,5.57297,11000000.0
2009-01-19 02:02:00,5.57278,5.57323,5.57198,5.57323,13000000.0
2009-01-19 02:03:00,5.57225,5.57225,5.57108,5.57174,8000000.0
2009-01-19 02:04:00,5.57039,5.5716,5.56977,5.57121,18000000.0
2009-01-19 02:05:00,5.56879,5.5698,5.56463,5.56664,14000000.0
2009-01-19 02:06:00,5.56585,5.5681,5.56545,5.56732,18000000.0
2009-01-19 02:07:00,5.56726,5.56871,5.56715,5.56849,12000000.0
2009-01-19 02:08:00,5.56869,5.56901,5.5673,5.56784,12000000.0
2009-01-19 02:09:00,5.56739,5.56739,5.56429,5.56576,11000000.0
2009-01-19 02:10:00,5.5641,5.56482,5.56244,5.56364,10000000.0
2009-01-19 02:11:00,5.5641,5.56583,5.5641,5.56499,16000000.0
2009-01-19 02:12:00,5.56591,5.56591,5.56407,5.56477,17000000.0
2009-01-19 02:13:00,5.56465,5.56564,5.56415,5.56496,9000000.0
2009-01-19 02:14:00,5.56582,5.56603,5.56456,5.56489,16000000.0
2009-01-19 02:15:00,5.56609,5.5664,5.56533,5.56608,15000000.0
2009-01-19 02:16:00,5.56705,5.56711,5.56594,5.56606,16000000.0
2009-01-19 02:17:00,5.56766,5.5678,5.5659,5.56703,14000000.0
2009-01-19 02:18:00,5.56563,5.56788,5.56543,5.56638,16000000.0
2009-01-19 02:19:00,5.56642,5.56755,5.5657,5.56755,11000000.0
2009-01-19 02:20:00,5.56723,5.56824,5.56573,5.56824,10000000.0
2009-01-19 02:21:00,5.56795,5.56822,5.56648,5.56822,18000000.0
2009-01-19 02:22:00,5.56832,5.57181,5.56818,5.57047,15000000.0
2009-01-19 02:23:00,5.57013,5.57112,5.56942,5.57049,16000000.0
2009-01-19 02:24:00,5.57032,5.57064,5.56918,5.56995,12000000.0
2009-01-19 02:25:00,5.57088,5.57254,5.57039,5.57057,18000000.0
2009-01-19 02:26:00,5.57083,5.57162,5.57015,5.57015,8000000.0
2009-01-19 02:27:00,5.57141,5.57193,5.57083,5.57146,12000000.0
2009-01-19 02:28:00,5.57129,5.5722,5.57032,5.57032,15000000.0
2009-01-19 02:29:00,5.57125,5.57294,5.57005,5.57294,15000000.0
2009-01-19 02:30:00,5.57266,5.57266,5.57089,5.57217,19000000.0
2009-01-19 02:31:00,5.57093,5.57318,5.57093,5.57313,13000000.0
2009-01-19 02:32:00,5.57305,5.57552,5.57231,5.57405,17000000.0
2009-01-19 02:33:00,5.57449,5.57591,5.57371,5.57398,10000000.0
2009-01-19 02:34:00,5.57405,5.57537,5.57304,5.57509,11000000.0
2009-01-19 02:35:00,5.57379,5.5751,5.5731,5.57371,14000000.0
2009-01-19 02:36:00,5.57473,5.57473,5.57296,5.57345,13000000.0
2009-01-19 02:37:00,5.57277,5.57348,5.57217,5.57301,9000000.0
2009-01-19 02:38:00,5.57399,5.57558,5.57362,5.57482,12000000.0
2009-01-19 02:39:00,5.5746,5.57562,5.57417,5.57438,11000000.0
2009-01-19 02:40:00,5.57439,5.57456,5.57317,5.57335,19000000.0
2009-01-19 02:41:00,5.57376,5.57422,5.57223,5.57369,12000000.0
2009-01-19 02:42:00,5.57359,5.57411,5.57191,5.57191,11000000.0
2009-01-19 02:43:00,5.57307,5.57632,5.57228,5.57474,12000000.0
2009-01-19 02:44:00,5.5765,5.57763,5.57525,5.57763,9000000.0
2009-01-19 02:45:00,5.57883,5.57927,5.57757,5.57798,13000000.0
2009-01-19 02:46:00,5.57857,5.57986,5.57842,5.57937,11000000.0
2009-01-19 02:47:00,5.57917,5.5797,5.57808,5.57964,10000000.0
2009-01-19 02:48:00,5.57837,5.57933,5.57837,5.57933,11000000.0
2009-01-19 02:49:00,5.57828,5.57977,5.57827,5.5791,10000000.0
2009-01-19 02:50:00,5.57941,5.58298,5.5793,5.58298,17000000.0
2009-01-19 02:51:00,5.58431,5.58685,5.58237,5.58685,15000000.0
2009-01-19 02:52:00,5.58689,5.58729,5.58458,5.58458,13000000.0
2009-01-19 02:53:00,5.58297,5.58464,5.58234,5.58464,12000000.0
2009-01-19 02:54:00,5.5858,5.58725,5.5845,5.58638,13000000.0
2009-01-19 02:55:00,5.58584,5.58635,5.5844,5.58468,13000000.0
2009-01-19 02:56:00,5.58537,5.58727,5.58505,5.58723,13000000.0
2009-01-19 02:57:00,5.58583,5.58912,5.58582,5.58795,10000000.0
2009-01-19 02:58:00,5.58783,5.5882,5.5854,5.58775,15000000.0
2009-01-19 02:59:00,5.58664,5.58741,5.5859,5.58592,12000000.0
2009-01-19 03:00:00,5.58481,5.58659,5.58469,5.58527,17000000.0
2009-01-19 03:01:00,5.58393,5.58503,5.58347,5.58414,9000000.0
2009-01-19 03:02:00,5.58416,5.58416,5.58042,5.58046,15000000.0
2009-01-19 03:03:00,5.58181,5.58373,5.58077,5.58373,14000000.0
2009-01-19 03:04:00,5.58303,5.58421,5.58291,5.5838,11000000.0
2009-01-19 03:05:00,5.58295,5.58346,5.58124,5.5827,12000000.0
2009-01-19 03:06:00,5.58253,5.5844,5.5823,5.58347,12000000.0
2009-01-19 03:07:00,5.58366,5.58503,5.58348,5.58472,18000000.0
2009-01-19 03:08:00,5.5836,5.58536,5.5836,5.58478,9000000.0
2009-01-19 03:09:00,5.58268,5.58361,5.58182,5.5821,9000000.0
2009-01-19 03:10:00,5.5811,5.58194,5.58017,5.58042,11000000.0
2009-01-19 03:11:00,5.58084,5.58241,5.58067,5.58085,16000000.0
2009-01-19 03:12:00,5.58081,5.58236,5.5804,5.58236,8000000.0
2009-01-19 03:13:00,5.58111,5.58237,5.58111,5.58178,12000000.0
2009-01-19 03:14:00,5.58132,5.58214,5.58014,5.58096,16000000.0
2009-01-19 03:15:00,5.58102,5.58152,5.58027,5.58029,10000000.0
2009-01-19 03:16:00,5.57928,5.58118,5.57901,5.57949,16000000.0
2009-01-19 03:17:00,5.58065,5.58092,5.57936,5.5795,16000000.0
2009-01-19 03:18:00,5.58155,5.58168,5.58068,5.58123,9000000.0
2009-01-19 03:19:00,5.58358,5.58642,5.58178,5.58642,10000000.0
2009-01-19 03:20:00,5.58584,5.58818,5.58513,5.58701,20000000.0
2009-01-19 03:21:00,5.58729,5.59039,5.58716,5.59,18000000.0
2009-01-19 03:22:00,5.58962,5.58994,5.58889,5.58974,15000000.0
2009-01-19 03:23:00,5.5904,5.5904,5.58726,5.58857,15000000.0
2009-01-19 03:24:00,5.5864,5.58797,5.58543,5.58776,12000000.0
2009-01-19 03:25:00,5.58701,5.58785,5.58556,5.58561,15000000.0
2009-01-19 03:26:00,5.58526,5.58692,5.58467,5.58624,19000000.0
2009-01-19 03:27:00,5.58685,5.58706,5.58606,5.58644,8000000.0
2009-01-19 03:28:00,5.58467,5.58597,5.58408,5.58537,13000000.0
2009-01-19 03:29:00,5.58374,5.58472,5.58362,5.58459,9000000.0
2009-01-19 03:30:00,5.58358,5.58358,5.58231,5.58279,17000000.0
2009-01-19 03:31:00,5.58213,5.583,5.58178,5.58227,7000000.0
2009-01-19 03:32:00,5.58245,5.58323,5.58193,5.58193,15000000.0
2009-01-19 03:33:00,5.58231,5.58309,5.58172,5.5827,14000000.0
2009-01-19 03:34:00,5.5836,5.58371,5.582,5.582,13000000.0
2009-01-19 03:35:00,5.58273,5.58427,5.58256,5.58371,9000000.0
2009-01-19 03:36:00,5.58366,5.58582,5.58335,5.58582,13000000.0
2009-01-19 03:37:00,5.58523,5.58717,5.58383,5.58439,13000000.0
2009-01-19 03:38:00,5.58504,5.58632,5.58439,5.58548,14000000.0
2009-01-19 03:39:00,5.58428,5.58571,5.58428,5.58513,11000000.0
2009-01-19 03:40:00,5.58547,5.58781,5.58547,5.58643,12000000.0
2009-01-19 03:41:00,5.5869,5.58785,5.58652,5.58652,19000000.0
2009-01-19 03:42:00,5.58607,5.58746,5.58583,5.58614,10000000.0
2009-01-19 03:43:00,5.58617,5.58711,5.5852,5.58637,12000000.0
2009-01-19 03:44:00,5.5855,5.5855,5.58215,5.58278,12000000.0
2009-01-19 03:45:00,5.58305,5.58393,5.58242,5.58284,14000000.0
2009-01-19 03:46:00,5.58252,5.58399,5.58238,5.58238,13000000.0
2009-01-19 03:47:00,5.58252,5.58327,5.58183,5.58233,9000000.0
2009-01-19 03:48:00,5.58259,5.58259,5.58119,5.58139,8000000.0
2009-01-19 03:49:00,5.58098,5.58372,5.58063,5.5821,19000000.0
2009-01-19 03:50:00,5.58261,5.58261,5.58111,5.5817,12000000.0
2009-01-19 03:51:00,5.58214,5.58237,5.58093,5.58118,15000000.0
2009-01-19 03:52:00,5.58219,5.58263,5.5807,5.5807,11000000.0
2009-01-19 03:53:00,5.5822,5.5822,5.58074,5.58117,12000000.0
2009-01-19 03:54:00,5.57978,5.57985,5.57965,5.57965,12000000.0
2009-01-19 03:55:00,5.58085,5.5812,5.57771,5.57885,12000000.0
2009-01-19 03:56:00,5.57765,5.5787,5.57658,5.5787,14000000.0
2009-01-19 03:57:00,5.5796,5.57983,5.57761,5.57889,15000000.0
2009-01-19 03:58:00,5.57829,5.5798,5.57767,5.5798,12000000.0
2009-01-19 03:59:00,5.57967,5.58066,5.57885,5.57954,17000000.0
2009-01-19 04:00:00,5.5794,5.5794,5.57776,5.57892,14000000.0
2009-01-19 04:01:00,5.57816,5.57922,5.57791,5.57829,13000000.0
2009-01-19 04:02:00,5.57766,5.57766,5.57563,5.57563,16000000.0
2009-01-19 04:03:00,5.57729,5.57729,5.5747,5.57526,14000000.0
2009-01-19 04:04:00,5.57633,5.57744,5.57543,5.57685,19000000.0
2009-01-19 04:05:00,5.57732,5.57877,5.57713,5.57761,12000000.0
2009-01-19 04:06:00,5.57931,5.57975,5.57722,5.57821,18000000.0
2009-01-19 04:07:00,5.57815,5.58064,5.57815,5.57865,16000000.0
2009-01-19 04:08:00,5.57971,5.57998,5.57872,5.57905,8000000.0
2009-01-19 04:09:00,5.57863,5.57915,5.57847,5.57847,13000000.0
2009-01-19 04:10:00,5.58002,5.58002,5.57702,5.5779,14000000.0
2009-01-19 04:11:00,5.57804,5.57849,5.57653,5.57715,18000000.0
2009-01-19 04:12:00,5.57684,5.57732,5.57554,5.57554,10000000.0
2009-01-19 04:13:00,5.57612,5.57652,5.57411,5.57411,14000000.0
2009-01-19 04:14:00,5.57635,5.57689,5.57572,5.57594,20000000.0
2009-01-19 04:15:00,5.57771,5.57874,5.57623,5.57724,14000000.0
2009-01-19 04:16:00,5.5791,5.58003,5.57765,5.57902,15000000.0
2009-01-19 04:17:00,5.57866,5.5806,5.57815,5.57897,22000000.0
2009-01-19 04:18:00,5.58032,5.58065,5.57923,5.57979,17000000.0
2009-01-19 04:19:00,5.5777,5.57888,5.57561,5.57561,12000000.0
2009-01-19 04:20:00,5.57541,5.57766,5.57541,5.57757,17000000.0
2009-01-19 04:21:00,5.57754,5.57814,5.5766,5.57719,13000000.0
2009-01-19 04:22:00,5.57642,5.57831,5.57625,5.57723,14000000.0
2009-01-19 04:23:00,5.57786,5.57805,5.57705,5.57731,9000000.0
2009-01-19 04:24:00,5.57839,5.57856,5.57692,5.57692,9000000.0
2009-01-19 04:25:00,5.57893,5.57904,5.57786,5.579,13000000.0
2009-01-19 04:26:00,5.57962,5.58016,5.57848,5.57933,12000000.0
2009-01-19 04:27:00,5.57934,5.58061,5.57911,5.58028,16000000.0
2009-01-19 04:28:00,5.57963,5.57963,5.57848,5.57926,11000000.0
2009-01-19 04:29:00,5.57896,5.5795,5.57588,5.57651,20000000.0
2009-01-19 04:30:00,5.57719,5.57881,5.57719,5.57868,16000000.0
2009-01-19 04:31:00,5.5784,5.57967,5.57726,5.57726,12000000.0
2009-01-19 04:32:00,5.57849,5.57849,5.57731,5.5783,11000000.0
2009-01-19 04:33:00,5.57882,5.57924,5.57738,5.57798,14000000.0
2009-01-19 04:34:00,5.57854,5.57876,5.57737,5.57757,11000000.0
2009-01-19 04:35:00,5.57811,5.57836,5.57697,5.57756,14000000.0
2009-01-19 04:36:00,5.5775,5.57852,5.57692,5.57785,11000000.0
2009-01-19 04:37:00,5.57791,5.57817,5.5759,5.57723,15000000.0
2009-01-19 04:38:00,5.57739,5.57834,5.57667,5.57705,7000000.0
2009-01-19 04:39:00,5.57753,5.57852,5.57594,5.57655,19000000.0
2009-01-19 04:40:00,5.57675,5.57722,5.57491,5.57512,14000000.0
2009-01-19 04:41:00,5.57649,5.57843,5.57577,5.57683,12000000.0
2009-01-19 04:42:00,5.57856,5.57861,5.57708,5.57752,11000000.0
2009-01-19 04:43:00,5.57838,5.57871,5.57716,5.57778,15000000.0
2009-01-19 04:44:00,5.57915,5.57998,5.57862,5.5795,13000000.0
2009-01-19 04:45:00,5.5802,5.5802,5.57802,5.57881,19000000.0
2009-01-19 04:46:00,5.5804,5.58153,5.57943,5.58076,14000000.0
2009-01-19 04:47:00,5.58082,5.58106,5.57964,5.58089,7000000.0
2009-01-19 04:48:00,5.58062,5.58104,5.57948,5.57948,14000000.0
2009-01-19 04:49:00,5.58119,5.58119,5.58006,5.58058,12000000.0
2009-01-19 04:50:00,5.58128,5.58139,5.58013,5.58052,9000000.0
2009-01-19 04:51:00,5.5811,5.58112,5.57794,5.57897,16000000.0
2009-01-19 04:52:00,5.57799,5.5799,5.57799,5.57862,14000000.0
2009-01-19 04:53:00,5.57963,5.58059,5.57868,5.57935,12000000.0
2009-01-19 04:54:00,5.57835,5.57855,5.57835,5.57835,9000000.0
2009-01-19 04:55:00,5.58007,5.58007,5.57771,5.57844,19000000.0
2009-01-19 04:56:00,5.57774,5.57834,5.57588,5.57711,17000000.0
2009-01-19 04:57:00,5.57778,5.57793,5.57681,5.57681,15000000.0
2009-01-19 04:58:00,5.57685,5.57751,5.57618,5.57633,7000000.0
2009-01-19 04:59:00,5.57575,5.57575,5.57555,5.57568,10000000.0
2009-01-19 05:00:00,5.57621,5.57774,5.57621,5.5767,19000000.0
2009-01-19 05:01:00,5.57756,5.57791,5.57647,5.57715,8000000.0
2009-01-19 05:02:00,5.57855,5.57866,5.57691,5.57724,8000000.0
2009-01-19 05:03:00,5.57812,5.57812,5.57629,5.57759,13000000.0
2009-01-19 05:04:00,5.57631,5.57744,5.57566,5.57617,16000000.0
2009-01-19 05:05:00,5.57748,5.57769,5.57637,5.57666,17000000.0
2009-01-19 05:06:00,5.57717,5.57735,5.57554,5.57554,15000000.0
2009-01-19 05:07:00,5.57584,5.57632,5.57513,5.57525,9000000.0
2009-01-19 05:08:00,5.57555,5.57631,5.57274,5.57518,14000000.0
2009-01-19 05:09:00,5.57357,5.57387,5.57185,5.57249,15000000.0
2009-01-19 05:10:00,5.57228,5.57375,5.57216,5.57257,13000000.0
2009-01-19 05:11:00,5.57181,5.57445,5.57181,5.57379,13000000.0
2009-01-19 05:12:00,5.57411,5.57517,5.5734,5.57371,15000000.0
2009-01-19 05:13:00,5.57369,5.57559,5.57356,5.57376,14000000.0
2009-01-19 05:14:00,5.57495,5.57495,5.5722,5.57289,13000000.0
2009-01-19 05:15:00,5.57299,5.57299,5.56968,5.56968,15000000.0
2009-01-19 05:16:00,5.57144,5.57144,5.56884,5.5698,12000000.0
2009-01-19 05:17:00,5.56979,5.57039,5.56877,5.56899,13000000.0
2009-01-19 05:18:00,5.56928,5.57031,5.56864,5.57031,14000000.0
2009-01-19 05:19:00,5.56982,5.57188,5.56982,5.57122,9000000.0
2009-01-19 05:20:00,5.57089,5.57141,5.56842,5.56974,12000000.0
2009-01-19 05:21:00,5.56953,5.57012,5.56935,5.56938,9000000.0
2009-01-19 05:22:00,5.56981,5.57082,5.56921,5.56921,13000000.0
2009-01-19 05:23:00,5.56998,5.571,5.56908,5.57039,9000000.0
2009-01-19 05:24:00,5.56932,5.57039,5.56927,5.57,13000000.0
2009-01-19 05:25:00,5.56886,5.57025,5.56877,5.56941,10000000.0
2009-01-19 05:26:00,5.56867,5.56867,5.56652,5.56727,11000000.0
2009-01-19 05:27:00,5.56598,5.56777,5.5659,5.56706,20000000.0
2009-01-19 05:28:00,5.56834,5.56867,5.56631,5.56764,11000000.0
2009-01-19 05:29:00,5.56769,5.56769,5.56543,5.56585,8000000.0
2009-01-19 05:30:00,5.56613,5.56613,5.56332,5.56456,13000000.0
2009-01-19 05:31:00,5.56462,5.56719,5.56462,5.56539,12000000.0
2009-01-19 05:32:00,5.5672,5.5672,5.56544,5.56603,14000000.0
2009-01-19 05:33:00,5.5673,5.56806,5.56656,5.56723,10000000.0
2009-01-19 05:34:00,5.56739,5.56914,5.56739,5.5689,14000000.0
2009-01-19 05:35:00,5.56977,5.57245,5.56945,5.5724,16000000.0
2009-01-19 05:36:00,5.57116,5.57279,5.57096,5.57198,11000000.0
2009-01-19 05:37:00,5.57322,5.57468,5.573,5.57366,14000000.0
2009-01-19 05:38:00,5.57487,5.57487,5.57298,5.57344,12000000.0
2009-01-19 05:39:00,5.57337,5.57398,5.5724,5.57246,16000000.0
2009-01-19 05:40:00,5.57269,5.57328,5.57094,5.57094,15000000.0
2009-01-19 05:41:00,5.57148,5.57197,5.56948,5.56948,11000000.0
2009-01-19 05:42:00,5.57009,5.57151,5.56937,5.56989,20000000.0
2009-01-19 05:43:00,5.56955,5.57055,5.56928,5.56928,13000000.0
2009-01-19 05:44:00,5.56995,5.57079,5.56932,5.56976,10000000.0
2009-01-19 05:45:00,5.57036,5.5706,5.569,5.5706,9000000.0
2009-01-19 05:46:00,5.57023,5.57023,5.56741,5.56963,24000000.0
2009-01-19 05:47:00,5.57005,5.57005,5.56791,5.56827,16000000.0
2009-01-19 05:48:00,5.56886,5.56889,5.56682,5.56747,8000000.0
2009-01-19 05:49:00,5.56778,5.56857,5.56636,5.56759,7000000.0
2009-01-19 05:50:00,5.56757,5.56937,5.56741,5.5682,11000000.0
2009-01-19 05:51:00,5.56847,5.5698,5.5684,5.5698,18000000.0
2009-01-19 05:52:00,5.5695,5.56961,5.56732,5.56732,9000000.0
2009-01-19 05:53:00,5.56828,5.56828,5.56659,5.56708,15000000.0
2009-01-19 05:54:00,5.56725,5.5687,5.56643,5.56859,14000000.0
2009-01-19 05:55:00,5.56787,5.56861,5.5672,5.56754,15000000.0
2009-01-19 05:56:00,5.56818,5.5693,5.56748,5.56844,23000000.0
2009-01-19 05:57:00,5.56736,5.56951,5.5673,5.56951,17000000.0
2009-01-19 05:58:00,5.56876,5.56876,5.56747,5.56778,11000000.0
2009-01-19 05:59:00,5.56865,5.56865,5.56666,5.567,13000000.0
2009-01-19 06:00:00,5.56684,5.57022,5.56684,5.56891,18000000.0
2009-01-19 06:01:00,5.57104,5.57202,5.57004,5.57136,9000000.0
2009-01-19 06:02:00,5.57241,5.57256,5.56908,5.57109,16000000.0
2009-01-19 06:03:00,5.57218,5.57218,5.57021,5.57122,12000000.0
2009-01-19 06:04:00,5.57118,5.57212,5.57071,5.57122,17000000.0
2009-01-19 06:05:00,5.5716,5.57188,5.57053,5.57053,11000000.0
2009-01-19 06:06:00,5.57064,5.57093,5.56933,5.56994,14000000.0
2009-01-19 06:07:00,5.57102,5.57178,5.56984,5.56984,13000000.0
2009-01-19 06:08:00,5.57054,5.57277,5.57054,5.57126,13000000.0
2009-01-19 06:09:00,5.57154,5.57323,5.57154,5.57196,11000000.0
2009-01-19 06:10:00,5.57143,5.57268,5.57143,5.5723,8000000.0
2009-01-19 06:11:00,5.57071,5.57254,5.57068,5.5715,17000000.0
2009-01-19 06:12:00,5.57216,5.57291,5.57131,5.57144,13000000.0
2009-01-19 06:13:00,5.57291,5.57337,5.57163,5.57231,13000000.0
2009-01-19 06:14:00,5.57152,5.57335,5.57124,5.5721,11000000.0
2009-01-19 06:15:00,5.57299,5.57366,5.57145,5.57216,16000000.0
2009-01-19 06:16:00,5.57191,5.57347,5.57191,5.57226,13000000.0
2009-01-19 06:17:00,5.57149,5.57337,5.57138,5.57227,18000000.0
2009-01-19 06:18:00,5.57108,5.57135,5.57035,5.57097,11000000.0
2009-01-19 06:19:00,5.57188,5.57218,5.56929,5.56929,7000000.0
2009-01-19 06:20:00,5.57127,5.57127,5.56934,5.57027,17000000.0
2009-01-19 06:21:00,5.57042,5.57086,5.5683,5.56938,13000000.0
2009-01-19 06:22:00,5.56997,5.57069,5.5688,5.56993,19000000.0
2009-01-19 06:23:00,5.56928,5.57068,5.56928,5.56938,19000000.0
2009-01-19 06:24:00,5.57014,5.57094,5.5694,5.57051,20000000.0
2009-01-19 06:25:00,5.57014,5.57122,5.57003,5.57055,8000000.0
2009-01-19 06:26:00,5.57183,5.57226,5.57107,5.57226,19000000.0
2009-01-19 06:27:00,5.57139,5.57184,5.57031,5.57074,12000000.0
2009-01-19 06:28:00,5.5717,5.5723,5.57102,5.57149,10000000.0
2009-01-19 06:29:00,5.57187,5.5725,5.57178,5.5725,10000000.0
2009-01-19 06:30:00,5.57202,5.57202,5.56956,5.56956,12000000.0
2009-01-19 06:31:00,5.56991,5.57073,5.56828,5.56917,15000000.0
2009-01-19 06:32:00,5.56984,5.57007,5.56862,5.56926,11000000.0
2009-01-19 06:33:00,5.57068,5.5713,5.56936,5.56968,13000000.0
2009-01-19 06:34:00,5.57062,5.5711,5.56989,5.57019,7000000.0
2009-01-19 06:35:00,5.57006,5.57106,5.56971,5.57086,11000000.0
2009-01-19 06:36:00,5.57077,5.57087,5.56911,5.56911,7000000.0
2009-01-19 06:37:00,5.5708,5.5708,5.56961,5.57029,9000000.0
2009-01-19 06:38:00,5.57136,5.57173,5.56948,5.57112,11000000.0
2009-01-19 06:39:00,5.57046,5.57261,5.57046,5.57069,14000000.0
2009-01-19 06:40:00,5.57223,5.57247,5.57048,5.57215,12000000.0
2009-01-19 06:41:00,5.57162,5.5737,5.57162,5.57322,17000000.0
2009-01-19 06:42:00,5.57396,5.57396,5.57244,5.57358,13000000.0
2009-01-19 06:43:00,5.57403,5.57403,5.57174,5.57245,11000000.0
2009-01-19 06:44:00,5.5723,5.57252,5.57014,5.57112,15000000.0
2009-01-19 06:45:00,5.57164,5.57206,5.57092,5.57095,10000000.0
2009-01-19 06:46:00,5.57112,5.57256,5.57104,5.57203,14000000.0
2009-01-19 06:47:00,5.57344,5.57365,5.57212,5.57365,10000000.0
2009-01-19 06:48:00,5.57326,5.57408,5.57234,5.57264,13000000.0
2009-01-19 06:49:00,5.57301,5.57356,5.57198,5.57245,15000000.0
2009-01-19 06:50:00,5.57436,5.57453,5.57345,5.57433,16000000.0
2009-01-19 06:51:00,5.57497,5.57497,5.57303,5.57389,14000000.0
2009-01-19 06:52:00,5.57256,5.57365,5.57227,5.57335,10000000.0
2009-01-19 06:53:00,5.57308,5.5738,5.57234,5.57268,12000000.0
2009-01-19 06:54:00,5.57306,5.57311,5.57156,5.57248,14000000.0
2009-01-19 06:55:00,5.57265,5.57385,5.57265,5.57299,18000000.0
2009-01-19 06:56:00,5.57344,5.57367,5.57271,5.57278,19000000.0
2009-01-19 06:57:00,5.57406,5.57788,5.57362,5.57788,8000000.0
2009-01-19 06:58:00,5.57744,5.57986,5.57728,5.57849,10000000.0
2009-01-19 06:59:00,5.5771,5.57788,5.57606,5.57628,17000000.0
2009-01-19 07:00:00,5.57695,5.5779,5.57617,5.57669,11000000.0
2009-01-19 07:01:00,5.57702,5.57763,5.57599,5.57599,11000000.0
2009-01-19 07:02:00,5.57757,5.57757,5.57564,5.57644,13000000.0
2009-01-19 07:03:00,5.57761,5.57762,5.57602,5.57715,12000000.0
2009-01-19 07:04:00,5.57664,5.57719,5.57551,5.57553,18000000.0
2009-01-19 07:05:00,5.57484,5.57645,5.57451,5.57639,12000000.0
2009-01-19 07:06:00,5.57488,5.57691,5.57488,5.57569,15000000.0
2009-01-19 07:07:00,5.57612,5.5769,5.5752,5.5762,11000000.0
2009-01-19 07:08:00,5.57597,5.57665,5.57526,5.57545,9000000.0
2009-01-19 07:09:00,5.57651,5.57722,5.57525,5.576,15000000.0
2009-01-19 07:10:00,5.57585,5.57652,5.57524,5.5763,19000000.0
2009-01-19 07:11:00,5.57634,5.57761,5.57567,5.57761,9000000.0
2009-01-19 07:12:00,5.57786,5.57928,5.57766,5.5781,12000000.0
2009-01-19 07:13:00,5.57758,5.57951,5.57758,5.57893,19000000.0
2009-01-19 07:14:00,5.5793,5.57954,5.57754,5.57754,8000000.0
2009-01-19 07:15:00,5.57818,5.57887,5.57712,5.57712,16000000.0
2009-01-19 07:16:00,5.57925,5.57937,5.57768,5.57816,18000000.0
2009-01-19 07:17:00,5.57817,5.57846,5.57585,5.57652,22000000.0
2009-01-19 07:18:00,5.57659,5.57806,5.57614,5.57684,16000000.0
2009-01-19 07:19:00,5.5771,5.57867,5.57614,5.57867,17000000.0
2009-01-19 07:20:00,5.57735,5.57798,5.57634,5.57634,14000000.0
2009-01-19 07:21:00,5.57637,5.57788,5.57637,5.57755,16000000.0
2009-01-19 07:22:00,5.57847,5.57847,5.5763,5.57696,14000000.0
2009-01-19 07:23:00,5.57814,5.57823,5.57718,5.57754,17000000.0
2009-01-19 07:24:00,5.57649,5.57772,5.57631,5.57715,9000000.0
2009-01-19 07:25:00,5.57731,5.57795,5.57635,5.57766,13000000.0
2009-01-19 07:26:00,5.57761,5.57799,5.57653,5.57709,13000000.0
2009-01-19 07:27:00,5.57793,5.5792,5.57722,5.57769,7000000.0
2009-01-19 07:28:00,5.57881,5.57979,5.57767,5.57767,18000000.0
2009-01-19 07:29:00,5.57892,5.58012,5.57829,5.57956,8000000.0
2009-01-19 07:30:00,5.57939,5.58062,5.57924,5.57924,16000000.0
2009-01-19 07:31:00,5.58112,5.58112,5.57933,5.5801,15000000.0
2009-01-19 07:32:00,5.57994,5.58047,5.57924,5.57959,13000000.0
2009-01-19 07:33:00,5.57989,5.58122,5.57976,5.58072,8000000.0
2009-01-19 07:34:00,5.5821,5.58229,5.58107,5.58203,11000000.0
2009-01-19 07:35:00,5.58275,5.58368,5.58191,5.58327,16000000.0
2009-01-19 07:36:00,5.58321,5.58353,5.58127,5.58127,11000000.0
2009-01-19 07:37:00,5.58173,5.58191,5.57997,5.58118,17000000.0
2009-01-19 07:38:00,5.58046,5.58144,5.58005,5.58088,9000000.0
2009-01-19 07:39:00,5.5815,5.5817,5.58014,5.5817,12000000.0
2009-01-19 07:40:00,5.5821,5.5821,5.5802,5.58062,14000000.0
2009-01-19 07:41:00,5.58012,5.58205,5.58012,5.58148,14000000.0
2009-01-19 07:42:00,5.58183,5.58209,5.58083,5.58131,8000000.0
2009-01-19 07:43:00,5.58193,5.58193,5.5799,5.58088,15000000.0
2009-01-19 07:44:00,5.58116,5.58193,5.58022,5.58057,13000000.0
2009-01-19 07:45:00,5.58134,5.58165,5.58054,5.58081,19000000.0
2009-01-19 07:46:00,5.58126,5.58142,5.57997,5.57997,11000000.0
2009-01-19 07:47:00,5.58048,5.58123,5.58003,5.5805,16000000.0
2009-01-19 07:48:00,5.58063,5.58162,5.58041,5.58052,9000000.0
2009-01-19 07:49:00,5.58123,5.58203,5.58091,5.58179,11000000.0
2009-01-19 07:50:00,5.58199,5.58344,5.58175,5.58226,11000000.0
2009-01-19 07:51:00,5.58216,5.584,5.58216,5.58314,13000000.0
2009-01-19 07:52:00,5.58361,5.584,5.58198,5.58295,14000000.0
2009-01-19 07:53:00,5.58307,5.58354,5.58262,5.58333,10000000.0
2009-01-19 07:54:00,5.583,5.5841,5.58266,5.58327,17000000.0
2009-01-19 07:55:00,5.583,5.58383,5.58272,5.58328,10000000.0
2009-01-19 07:56:00,5.58187,5.58269,5.581,5.58247,11000000.0
2009-01-19 07:57:00,5.58035,5.58167,5.58035,5.581,11000000.0
2009-01-19 07:58:00,5.58049,5.58165,5.5801,5.58043,24000000.0
2009-01-19 07:59:00,5.58088,5.58097,5.57942,5.57942,11000000.0
2009-01-19 08:00:00,5.58031,5.58031,5.57685,5.5779,14000000.0
2009-01-19 08:01:00,5.57816,5.57914,5.57725,5.57772,15000000.0
2009-01-19 08:02:00,5.57823,5.57951,5.57793,5.57869,16000000.0
2009-01-19 08:03:00,5.57886,5.57911,5.57713,5.57713,10000000.0
2009-01-19 08:04:00,5.57814,5.58079,5.57781,5.57916,13000000.0
2009-01-19 08:05:00,5.57984,5.58063,5.57896,5.58024,18000000.0
2009-01-19 08:06:00,5.57951,5.58081,5.57912,5.57927,14000000.0
2009-01-19 08:07:00,5.57964,5.58014,5.57897,5.57949,11000000.0
2009-01-19 08:08:00,5.57956,5.57968,5.57713,5.57885,19000000.0
2009-01-19 08:09:00,5.57759,5.57978,5.57759,5.57804,9000000.0
2009-01-19 08:10:00,5.57767,5.57978,5.57767,5.57978,8000000.0
2009-01-19 08:11:00,5.5781,5.57907,5.57677,5.57732,16000000.0
2009-01-19 08:12:00,5.57671,5.57671,5.57468,5.57495,16000000.0
2009-01-19 08:13:00,5.57698,5.57849,5.57604,5.57672,15000000.0
2009-01-19 08:14:00,5.57593,5.57758,5.57593,5.57676,15000000.0
2009-01-19 08:15:00,5.57842,5.57842,5.57551,5.57626,14000000.0
2009-01-19 08:16:00,5.57472,5.57521,5.57307,5.5742,14000000.0
2009-01-19 08:17:00,5.57545,5.57633,5.57383,5.57454,15000000.0
2009-01-19 08:18:00,5.57445,5.57511,5.57399,5.57432,11000000.0
2009-01-19 08:19:00,5.57275,5.57341,5.57071,5.57238,16000000.0
2009-01-19 08:20:00,5.573,5.57313,5.57139,5.57161,17000000.0
2009-01-19 08:21:00,5.57126,5.57263,5.57026,5.57026,15000000.0
2009-01-19 08:22:00,5.57072,5.57149,5.5702,5.57034,8000000.0
2009-01-19 08:23:00,5.57113,5.57251,5.56959,5.57251,15000000.0
2009-01-19 08:24:00,5.57177,5.57319,5.57099,5.57232,8000000.0
2009-01-19 08:25:00,5.57305,5.57407,5.57203,5.57265,17000000.0
2009-01-19 08:26:00,5.57368,5.57427,5.57188,5.57237,14000000.0
2009-01-19 08:27:00,5.57382,5.57581,5.57299,5.57564,9000000.0
2009-01-19 08:28:00,5.57616,5.57616,5.57339,5.57529,11000000.0
2009-01-19 08:29:00,5.57562,5.57689,5.57538,5.57567,15000000.0
2009-01-19 08:30:00,5.57548,5.57578,5.57295,5.57295,10000000.0
2009-01-19 08:31:00,5.57311,5.57425,5.57191,5.57298,17000000.0
2009-01-19 08:32:00,5.57378,5.57719,5.57378,5.57538,20000000.0
2009-01-19 08:33:00,5.57552,5.57643,5.57518,5.57518,7000000.0
2009-01-19 08:34:00,5.57596,5.57654,5.57526,5.57526,8000000.0
2009-01-19 08:35:00,5.57591,5.57591,5.57311,5.57311,19000000.0
2009-01-19 08:36:00,5.57432,5.5754,5.57393,5.57416,14000000.0
2009-01-19 08:37:00,5.57541,5.57608,5.57421,5.57522,12000000.0
2009-01-19 08:38:00,5.57443,5.57604,5.57425,5.57425,13000000.0
2009-01-19 08:39:00,5.5753,5.57658,5.57461,5.57527,14000000.0
2009-01-19 08:40:00,5.57629,5.5773,5.57584,5.57646,12000000.0
2009-01-19 08:41:00,5.5781,5.5781,5.57649,5.57705,11000000.0
2009-01-19 08:42:00,5.57665,5.57834,5.57652,5.5782,18000000.0
2009-01-19 08:43:00,5.57871,5.57959,5.57781,5.5791,8000000.0
2009-01-19 08:44:00,5.57988,5.5801,5.57846,5.5801,12000000.0
2009-01-19 08:45:00,5.58083,5.58115,5.57946,5.58109,20000000.0
2009-01-19 08:46:00,5.58079,5.58088,5.57929,5.58065,10000000.0
2009-01-19 08:47:00,5.58032,5.58048,5.5785,5.5785,13000000.0
2009-01-19 08:48:00,5.57847,5.58071,5.5783,5.57931,16000000.0
2009-01-19 08:49:00,5.58012,5.5818,5.57986,5.58106,9000000.0
2009-01-19 08:50:00,5.58024,5.58196,5.57979,5.58143,17000000.0
2009-01-19 08:51:00,5.58107,5.58237,5.5808,5.58177,8000000.0
2009-01-19 08:52:00,5.58154,5.58348,5.58134,5.58341,20000000.0
2009-01-19 08:53:00,5.58344,5.58524,5.58277,5.5832,16000000.0
2009-01-19 08:54:00,5.584,5.58456,5.58148,5.58224,15000000.0
2009-01-19 08:55:00,5.58232,5.58303,5.57988,5.57988,12000000.0
2009-01-19 08:56:00,5.58076,5.58086,5.57923,5.57934,14000000.0
2009-01-19 08:57:00,5.57878,5.58032,5.57798,5.57852,14000000.0
2009-01-19 08:58:00,5.57868,5.58012,5.57813,5.57954,15000000.0
2009-01-19 08:59:00,5.57921,5.58028,5.57871,5.57892,15000000.0
2009-01-19 09:00:00,5.5795,5.57978,5.57808,5.57848,14000000.0
2009-01-19 09:01:00,5.57887,5.5801,5.57827,5.57956,14000000.0
2009-01-19 09:02:00,5.5802,5.58226,5.58011,5.58083,17000000.0
2009-01-19 09:03:00,5.58274,5.58348,5.58158,5.58187,16000000.0
2009-01-19 09:04:00,5.58114,5.58324,5.58109,5.58253,10000000.0
2009-01-19 09:05:00,5.58352,5.58358,5.5817,5.58194,14000000.0
2009-01-19 09:06:00,5.58475,5.58483,5.583,5.58424,14000000.0
2009-01-19 09:07:00,5.58434,5.58658,5.58434,5.58658,9000000.0
2009-01-19 09:08:00,5.5862,5.58656,5.58464,5.58521,17000000.0
2009-01-19 09:09:00,5.584,5.584,5.58219,5.583,9000000.0
2009-01-19 09:10:00,5.58377,5.58642,5.58377,5.585,12000000.0
2009-01-19 09:11:00,5.5869,5.58828,5.58686,5.58702,15000000.0
2009-01-19 09:12:00,5.58692,5.58891,5.58646,5.58891,14000000.0
2009-01-19 09:13:00,5.58848,5.58848,5.58495,5.58495,12000000.0
2009-01-19 09:14:00,5.58606,5.58606,5.58378,5.58437,13000000.0
2009-01-19 09:15:00,5.5857,5.59098,5.58493,5.59049,13000000.0
2009-01-19 09:16:00,5.5933,5.59352,5.59027,5.5928,10000000.0
2009-01-19 09:17:00,5.59309,5.5943,5.5927,5.5943,14000000.0
2009-01-19 09:18:00,5.59361,5.59441,5.59061,5.59061,16000000.0
2009-01-19 09:19:00,5.58998,5.5925,5.58979,5.59203,14000000.0
2009-01-19 09:20:00,5.59224,5.59592,5.59177,5.59592,11000000.0
2009-01-19 09:21:00,5.59679,5.59858,5.59619,5.59858,11000000.0
2009-01-19 09:22:00,5.59743,5.60171,5.59743,5.60045,18000000.0
2009-01-19 09:23:00,5.60186,5.60186,5.59753,5.59868,18000000.0
2009-01-19 09:24:00,5.59871,5.5991,5.59735,5.59832,18000000.0
2009-01-19 09:25:00,5.59798,5.59798,5.59592,5.59638,13000000.0
2009-01-19 09:26:00,5.59618,5.59644,5.5942,5.5942,13000000.0
2009-01-19 09:27:00,5.59506,5.59883,5.59506,5.5973,11000000.0
2009-01-19 09:28:00,5.59698,5.59698,5.59425,5.59466,12000000.0
2009-01-19 09:29:00,5.59477,5.59477,5.59101,5.59269,16000000.0
2009-01-19 09:30:00,5.59222,5.59267,5.59155,5.5917,11000000.0
2009-01-19 09:31:00,5.5919,5.59328,5.59131,5.59182,13000000.0
2009-01-19 09:32:00,5.59313,5.59499,5.59157,5.59433,14000000.0
2009-01-19 09:33:00,5.59455,5.59455,5.59262,5.59417,16000000.0
2009-01-19 09:34:00,5.59372,5.59503,5.59252,5.59443,13000000.0
2009-01-19 09:35:00,5.59574,5.59723,5.59539,5.59717,9000000.0
2009-01-19 09:36:00,5.59742,5.59754,5.59592,5.59655,7000000.0
2009-01-19 09:37:00,5.59669,5.5975,5.59628,5.59688,14000000.0
2009-01-19 09:38:00,5.59566,5.59666,5.59356,5.59424,18000000.0
2009-01-19 09:39:00,5.59464,5.59548,5.59385,5.59443,15000000.0
2009-01-19 09:40:00,5.59554,5.59554,5.59335,5.59339,10000000.0
2009-01-19 09:41:00,5.594,5.59546,5.59353,5.59353,14000000.0
2009-01-19 09:42:00,5.59667,5.59856,5.59497,5.59712,18000000.0
2009-01-19 09:43:00,5.5959,5.59762,5.59566,5.5969,9000000.0
2009-01-19 09:44:00,5.59697,5.59816,5.59647,5.59816,10000000.0
2009-01-19 09:45:00,5.59786,5.59939,5.59731,5.59939,10000000.0
2009-01-19 09:46:00,5.59955,5.60163,5.59907,5.60145,14000000.0
2009-01-19 09:47:00,5.60018,5.60232,5.59999,5.6022,11000000.0
2009-01-19 09:48:00,5.60352,5.60532,5.60307,5.60409,10000000.0
2009-01-19 09:49:00,5.605,5.60651,5.60388,5.60541,13000000.0
2009-01-19 09:50:00,5.60408,5.60446,5.60138,5.603,12000000.0
2009-01-19 09:51:00,5.60331,5.60353,5.60107,5.60293,18000000.0
2009-01-19 09:52:00,5.60165,5.60355,5.60077,5.60198,12000000.0
2009-01-19 09:53:00,5.60254,5.60254,5.59983,5.60127,18000000.0
2009-01-19 09:54:00,5.60082,5.60123,5.59898,5.60086,13000000.0
2009-01-19 09:55:00,5.60121,5.60321,5.59983,5.60206,14000000.0
2009-01-19 09:56:00,5.60319,5.6052,5.60319,5.60399,16000000.0
2009-01-19 09:57:00,5.60444,5.60444,5.60137,5.60252,17000000.0
2009-01-19 09:58:00,5.60229,5.6025,5.60042,5.60113,18000000.0
2009-01-19 09:59:00,5.60181,5.60181,5.59846,5.59879,7000000.0
2009-01-19 10:00:00,5.59982,5.60172,5.59859,5.60172,13000000.0
2009-01-19 10:01:00,5.60223,5.60425,5.60079,5.60326,15000000.0
2009-01-19 10:02:00,5.60566,5.60653,5.60363,5.60607,10000000.0
2009-01-19 10:03:00,5.60594,5.6081,5.60553,5.60743,15000000.0
2009-01-19 10:04:00,5.6066,5.6066,5.6011,5.60241,13000000.0
2009-01-19 10:05:00,5.60163,5.60337,5.60098,5.6016,16000000.0
2009-01-19 10:06:00,5.60109,5.60212,5.60043,5.60126,16000000.0
2009-01-19 10:07:00,5.60081,5.60081,5.59616,5.59807,24000000.0
2009-01-19 10:08:00,5.59855,5.59888,5.59601,5.59797,13000000.0
2009-01-19 10:09:00,5.59705,5.60078,5.59705,5.59882,17000000.0
2009-01-19 10:10:00,5.59851,5.60231,5.59719,5.59849,14000000.0
2009-01-19 10:11:00,5.59762,5.59898,5.59675,5.5988,14000000.0
2009-01-19 10:12:00,5.59922,5.59934,5.59636,5.59679,9000000.0
2009-01-19 10:13:00,5.59632,5.5994,5.59587,5.5994,13000000.0
2009-01-19 10:14:00,5.60057,5.60132,5.59881,5.60132,10000000.0
2009-01-19 10:15:00,5.59973,5.6006,5.59801,5.6006,19000000.0
2009-01-19 10:16:00,5.59977,5.6,5.5984,5.59925,11000000.0
2009-01-19 10:17:00,5.59918,5.60027,5.59723,5.59817,13000000.0
2009-01-19 10:18:00,5.59801,5.59827,5.59507,5.59651,21000000.0
2009-01-19 10:19:00,5.59665,5.59665,5.59328,5.59424,12000000.0
2009-01-19 10:20:00,5.59257,5.59402,5.59256,5.59394,8000000.0
2009-01-19 10:21:00,5.59382,5.59562,5.59335,5.59531,17000000.0
2009-01-19 10:22:00,5.59607,5.59727,5.59569,5.5971,15000000.0
2009-01-19 10:23:00,5.59809,5.59809,5.59493,5.59608,11000000.0
2009-01-19 10:24:00,5.59668,5.59814,5.59604,5.59661,13000000.0
2009-01-19 10:25:00,5.59757,5.5985,5.59498,5.5985,14000000.0
2009-01-19 10:26:00,5.59764,5.59948,5.59764,5.59885,10000000.0
2009-01-19 10:27:00,5.59942,5.60033,5.5986,5.59897,9000000.0
2009-01-19 10:28:00,5.59813,5.60026,5.59813,5.60011,11000000.0
2009-01-19 10:29:00,5.6004,5.60051,5.5988,5.5999,19000000.0
2009-01-19 10:30:00,5.59994,5.60039,5.599,5.59991,11000000.0
2009-01-19 10:31:00,5.59895,5.60046,5.59853,5.59853,15000000.0
2009-01-19 10:32:00,5.60055,5.60222,5.60051,5.60222,9000000.0
2009-01-19 10:33:00,5.60112,5.6034,5.60068,5.6034,16000000.0
2009-01-19 10:34:00,5.60356,5.60613,5.6033,5.60613,11000000.0
2009-01-19 10:35:00,5.60447,5.60651,5.60447,5.60627,9000000.0
2009-01-19 10:36:00,5.60605,5.60688,5.60326,5.60496,13000000.0
2009-01-19 10:37:00,5.60337,5.6043,5.6005,5.60162,14000000.0
2009-01-19 10:38:00,5.60385,5.60472,5.60201,5.60292,7000000.0
2009-01-19 10:39:00,5.60409,5.60483,5.60325,5.60373,12000000.0
2009-01-19 10:40:00,5.60267,5.60295,5.60062,5.60145,17000000.0
2009-01-19 10:41:00,5.60058,5.60122,5.59922,5.60015,15000000.0
2009-01-19 10:42:00,5.60086,5.60182,5.60027,5.6009,13000000.0
2009-01-19 10:43:00,5.60121,5.60296,5.60078,5.60237,15000000.0
2009-01-19 10:44:00,5.6025,5.6025,5.60124,5.60214,11000000.0
2009-01-19 10:45:00,5.60354,5.60354,5.60114,5.60261,17000000.0
2009-01-19 10:46:00,5.60296,5.60314,5.60231,5.60286,9000000.0
2009-01-19 10:47:00,5.60287,5.60298,5.59981,5.60065,9000000.0
2009-01-19 10:48:00,5.60053,5.60167,5.59957,5.6013,11000000.0
2009-01-19 10:49:00,5.60221,5.60221,5.60007,5.60125,11000000.0
2009-01-19 10:50:00,5.6002,5.6017,5.60007,5.6017,16000000.0
2009-01-19 10:51:00,5.60244,5.60244,5.60062,5.60071,21000000.0
2009-01-19 10:52:00,5.60081,5.60154,5.60034,5.60139,8000000.0
2009-01-19 10:53:00,5.59995,5.60206,5.59995,5.60167,12000000.0
2009-01-19 10:54:00,5.6005,5.60221,5.60038,5.60171,16000000.0
2009-01-19 10:55:00,5.60208,5.60343,5.60058,5.602,13000000.0
2009-01-19 10:56:00,5.6022,5.60293,5.60096,5.60106,16000000.0
2009-01-19 10:57:00,5.60417,5.6043,5.6024,5.60288,10000000.0
2009-01-19 10:58:00,5.60425,5.60446,5.60275,5.60384,12000000.0
2009-01-19 10:59:00,5.6038,5.60386,5.60032,5.60158,11000000.0
2009-01-19 11:00:00,5.59852,5.60014,5.59717,5.59997,13000000.0
2009-01-19 11:01:00,5.59804,5.59901,5.59752,5.59859,9000000.0
2009-01-19 11:02:00,5.59896,5.59896,5.59509,5.59698,8000000.0
2009-01-19 11:03:00,5.59514,5.59729,5.59459,5.59655,10000000.0
2009-01-19 11:04:00,5.59651,5.59783,5.59538,5.5974,12000000.0
2009-01-19 11:05:00,5.59709,5.59741,5.59549,5.59672,11000000.0
2009-01-19 11:06:00,5.59574,5.59682,5.59481,5.59511,8000000.0
2009-01-19 11:07:00,5.59369,5.59436,5.59209,5.59277,14000000.0
2009-01-19 11:08:00,5.59329,5.59442,5.59196,5.59433,18000000.0
2009-01-19 11:09:00,5.59361,5.59555,5.59282,5.59451,15000000.0
2009-01-19 11:10:00,5.59498,5.59525,5.59322,5.59362,12000000.0
2009-01-19 11:11:00,5.59667,5.59705,5.59586,5.59674,11000000.0
2009-01-19 11:12:00,5.59569,5.59723,5.59558,5.59628,8000000.0
2009-01-19 11:13:00,5.59618,5.60003,5.59618,5.59769,15000000.0
2009-01-19 11:14:00,5.60019,5.602,5.59863,5.60089,13000000.0
2009-01-19 11:15:00,5.6016,5.60208,5.59958,5.59958,20000000.0
2009-01-19 11:16:00,5.60055,5.60067,5.59799,5.59922,15000000.0
2009-01-19 11:17:00,5.59855,5.59877,5.59732,5.59831,18000000.0
2009-01-19 11:18:00,5.59936,5.60047,5.5981,5.59943,20000000.0
2009-01-19 11:19:00,5.60074,5.60074,5.59891,5.6002,13000000.0
2009-01-19 11:20:00,5.59836,5.59983,5.5982,5.5993,20000000.0
2009-01-19 11:21:00,5.59833,5.60019,5.59756,5.60019,18000000.0
2009-01-19 11:22:00,5.60042,5.60075,5.5989,5.59967,18000000.0
2009-01-19 11:23:00,5.59991,5.60222,5.59959,5.60222,13000000.0
2009-01-19 11:24:00,5.60222,5.6026,5.59993,5.59993,9000000.0
2009-01-19 11:25:00,5.60133,5.60145,5.59987,5.60069,8000000.0
2009-01-19 11:26:00,5.60197,5.60197,5.60033,5.60164,8000000.0
2009-01-19 11:27:00,5.60104,5.6012,5.59921,5.59987,7000000.0
2009-01-19 11:28:00,5.59965,5.6002,5.59786,5.59986,14000000.0
2009-01-19 11:29:00,5.59889,5.6009,5.59871,5.6009,16000000.0
2009-01-19 11:30:00,5.60038,5.6007,5.59933,5.59941,7000000.0
2009-01-19 11:31:00,5.59993,5.60003,5.59819,5.59914,15000000.0
2009-01-19 11:32:00,5.59918,5.59982,5.59815,5.59982,10000000.0
2009-01-19 11:33:00,5.60086,5.60159,5.59878,5.59963,8000000.0
2009-01-19 11:34:00,5.60336,5.60453,5.60134,5.60453,11000000.0
2009-01-19 11:35:00,5.60215,5.60372,5.60136,5.60231,15000000.0
2009-01-19 11:36:00,5.60273,5.6038,5.60191,5.60248,14000000.0
2009-01-19 11:37:00,5.60132,5.60438,5.60107,5.60438,11000000.0
2009-01-19 11:38:00,5.60485,5.60613,5.60407,5.6045,12000000.0
2009-01-19 11:39:00,5.60726,5.60743,5.60484,5.60743,13000000.0
2009-01-19 11:40:00,5.60731,5.61259,5.60697,5.6113,8000000.0
2009-01-19 11:41:00,5.61282,5.61299,5.61071,5.61298,13000000.0
2009-01-19 11:42:00,5.61263,5.61367,5.61129,5.61358,18000000.0
2009-01-19 11:43:00,5.61403,5.61596,5.61227,5.61422,13000000.0
2009-01-19 11:44:00,5.61543,5.61543,5.61123,5.61168,14000000.0
2009-01-19 11:45:00,5.61118,5.61374,5.6101,5.61145,12000000.0
2009-01-19 11:46:00,5.61338,5.61338,5.61032,5.61132,14000000.0
2009-01-19 11:47:00,5.61091,5.61091,5.60757,5.60792,15000000.0
2009-01-19 11:48:00,5.61027,5.61043,5.60703,5.60742,9000000.0
2009-01-19 11:49:00,5.60906,5.60931,5.60765,5.60896,14000000.0
2009-01-19 11:50:00,5.60977,5.60998,5.60848,5.60998,17000000.0
2009-01-19 11:51:00,5.60921,5.61027,5.60499,5.60731,15000000.0
2009-01-19 11:52:00,5.60592,5.60922,5.60592,5.6091,15000000.0
2009-01-19 11:53:00,5.60982,5.61023,5.60814,5.60961,14000000.0
2009-01-19 11:54:00,5.60818,5.60951,5.60656,5.60792,9000000.0
2009-01-19 11:55:00,5.60701,5.60754,5.60587,5.60754,11000000.0
2009-01-19 11:56:00,5.60641,5.60742,5.60574,5.60601,13000000.0
2009-01-19 11:57:00,5.60738,5.60748,5.60539,5.60539,13000000.0
2009-01-19 11:58:00,5.60731,5.60868,5.60611,5.60786,12000000.0
2009-01-19 11:59:00,5.6077,5.60855,5.60647,5.60732,12000000.0
2009-01-19 12:00:00,5.60829,5.61596,5.60783,5.61438,12000000.0
2009-01-19 12:01:00,5.61386,5.61552,5.61207,5.61298,22000000.0
2009-01-19 12:02:00,5.6113,5.61205,5.60991,5.61,10000000.0
2009-01-19 12:03:00,5.60907,5.61092,5.60907,5.61027,18000000.0
2009-01-19 12:04:00,5.61091,5.61254,5.60972,5.61157,12000000.0
2009-01-19 12:05:00,5.61224,5.61325,5.61008,5.61216,15000000.0
2009-01-19 12:06:00,5.61322,5.61459,5.61193,5.61193,14000000.0
2009-01-19 12:07:00,5.61099,5.61378,5.61099,5.61292,15000000.0
2009-01-19 12:08:00,5.61134,5.61411,5.61134,5.61317,19000000.0
2009-01-19 12:09:00,5.61246,5.6152,5.61195,5.6152,12000000.0
2009-01-19 12:10:00,5.6141,5.61727,5.61345,5.61727,23000000.0
2009-01-19 12:11:00,5.61742,5.6181,5.61582,5.6171,21000000.0
2009-01-19 12:12:00,5.61695,5.61802,5.6165,5.61662,9000000.0
2009-01-19 12:13:00,5.61703,5.61769,5.61561,5.61769,13000000.0
2009-01-19 12:14:00,5.61842,5.61842,5.61353,5.61353,15000000.0
2009-01-19 12:15:00,5.61413,5.61413,5.60977,5.61003,14000000.0
2009-01-19 12:16:00,5.61026,5.61083,5.6081,5.61031,16000000.0
2009-01-19 12:17:00,5.60947,5.61078,5.60851,5.60934,13000000.0
2009-01-19 12:18:00,5.60904,5.60965,5.60733,5.60927,9000000.0
2009-01-19 12:19:00,5.60798,5.60813,5.60632,5.6071,10000000.0
2009-01-19 12:20:00,5.60683,5.60841,5.60662,5.60795,7000000.0
2009-01-19 12:21:00,5.6073,5.60998,5.60702,5.60998,13000000.0
2009-01-19 12:22:00,5.60916,5.61022,5.60755,5.60755,10000000.0
2009-01-19 12:23:00,5.60913,5.60991,5.60713,5.60833,10000000.0
2009-01-19 12:24:00,5.6081,5.60847,5.60511,5.60511,12000000.0
2009-01-19 12:25:00,5.6063,5.60702,5.60435,5.60695,12000000.0
2009-01-19 12:26:00,5.6046,5.60663,5.60413,5.60663,20000000.0
2009-01-19 12:27:00,5.60648,5.6071,5.60489,5.60598,12000000.0
2009-01-19 12:28:00,5.60562,5.60671,5.6044,5.60488,14000000.0
2009-01-19 12:29:00,5.60612,5.6067,5.60522,5.60541,10000000.0
2009-01-19 12:30:00,5.60657,5.60723,5.60392,5.60615,19000000.0
2009-01-19 12:31:00,5.60673,5.60703,5.60557,5.60627,11000000.0
2009-01-19 12:32:00,5.60651,5.60775,5.60601,5.60761,10000000.0
2009-01-19 12:33:00,5.60786,5.60786,5.60638,5.60638,15000000.0
2009-01-19 12:34:00,5.60721,5.6079,5.60613,5.6079,16000000.0
2009-01-19 12:35:00,5.60637,5.60637,5.60458,5.60458,10000000.0
2009-01-19 12:36:00,5.60523,5.60542,5.60413,5.60493,11000000.0
2009-01-19 12:37:00,5.604,5.604,5.60132,5.60206,10000000.0
2009-01-19 12:38:00,5.60178,5.60401,5.60049,5.60382,14000000.0
2009-01-19 12:39:00,5.60328,5.60439,5.60259,5.60412,14000000.0
2009-01-19 12:40:00,5.60222,5.60413,5.60222,5.60381,11000000.0
2009-01-19 12:41:00,5.60346,5.60486,5.60337,5.60387,12000000.0
2009-01-19 12:42:00,5.60584,5.60667,5.60475,5.606,14000000.0
2009-01-19 12:43:00,5.60565,5.6067,5.60549,5.60627,15000000.0
2009-01-19 12:44:00,5.60629,5.60819,5.60561,5.60781,16000000.0
2009-01-19 12:45:00,5.60744,5.60819,5.60699,5.60819,10000000.0
2009-01-19 12:46:00,5.6085,5.6091,5.60718,5.60743,12000000.0
2009-01-19 12:47:00,5.60845,5.60892,5.60747,5.60764,13000000.0
2009-01-19 12:48:00,5.60898,5.60906,5.60701,5.6079,12000000.0
2009-01-19 12:49:00,5.60688,5.60999,5.60688,5.60999,14000000.0
2009-01-19 12:50:00,5.60819,5.60982,5.60769,5.60888,9000000.0
2009-01-19 12:51:00,5.60782,5.60866,5.60708,5.60775,10000000.0
2009-01-19 12:52:00,5.60771,5.60771,5.60585,5.60597,22000000.0
2009-01-19 12:53:00,5.60561,5.60807,5.60359,5.60359,14000000.0
2009-01-19 12:54:00,5.60482,5.60482,5.60112,5.60169,13000000.0
2009-01-19 12:55:00,5.60206,5.60425,5.60099,5.60409,21000000.0
2009-01-19 12:56:00,5.60477,5.6073,5.6028,5.60703,18000000.0
2009-01-19 12:57:00,5.60746,5.6075,5.60468,5.60525,7000000.0
2009-01-19 12:58:00,5.60576,5.60633,5.60394,5.60559,12000000.0
2009-01-19 12:59:00,5.60579,5.60645,5.60372,5.60645,18000000.0
2009-01-19 13:00:00,5.60716,5.60746,5.60568,5.60568,14000000.0
2009-01-19 13:01:00,5.60693,5.60739,5.6055,5.60706,11000000.0
2009-01-19 13:02:00,5.60735,5.60744,5.6057,5.60589,15000000.0
2009-01-19 13:03:00,5.60723,5.60743,5.60591,5.60591,15000000.0
2009-01-19 13:04:00,5.60699,5.60745,5.60561,5.60584,16000000.0
2009-01-19 13:05:00,5.60529,5.60766,5.60529,5.60766,9000000.0
2009-01-19 13:06:00,5.60667,5.60739,5.604,5.60574,13000000.0
2009-01-19 13:07:00,5.60389,5.60604,5.60389,5.60561,13000000.0
2009-01-19 13:08:00,5.60512,5.60729,5.60512,5.60693,10000000.0
2009-01-19 13:09:00,5.60719,5.60899,5.60675,5.60872,15000000.0
2009-01-19 13:10:00,5.60885,5.60953,5.60732,5.60858,12000000.0
2009-01-19 13:11:00,5.6101,5.6101,5.60836,5.60855,12000000.0
2009-01-19 13:12:00,5.60787,5.60851,5.6056,5.60611,12000000.0
2009-01-19 13:13:00,5.60802,5.61461,5.60707,5.61461,11000000.0
2009-01-19 13:14:00,5.6178,5.62333,5.61678,5.62333,9000000.0
2009-01-19 13:15:00,5.62214,5.62608,5.62052,5.62355,15000000.0
2009-01-19 13:16:00,5.62388,5.62958,5.62195,5.62949,15000000.0
2009-01-19 13:17:00,5.62805,5.62973,5.62385,5.62385,17000000.0
2009-01-19 13:18:00,5.62478,5.62667,5.6229,5.6249,15000000.0
2009-01-19 13:19:00,5.62577,5.62602,5.62275,5.62343,15000000.0
2009-01-19 13:20:00,5.62371,5.6262,5.62157,5.62474,19000000.0
2009-01-19 13:21:00,5.62733,5.62788,5.625,5.6263,10000000.0
2009-01-19 13:22:00,5.62655,5.62689,5.62515,5.62579,8000000.0
2009-01-19 13:23:00,5.6264,5.6264,5.62439,5.62635,15000000.0
2009-01-19 13:24:00,5.62521,5.6261,5.62234,5.62234,11000000.0
2009-01-19 13:25:00,5.62351,5.62351,5.62057,5.6216,9000000.0
2009-01-19 13:26:00,5.62368,5.62541,5.62243,5.62541,8000000.0
2009-01-19 13:27:00,5.62494,5.62664,5.62392,5.62628,15000000.0
2009-01-19 13:28:00,5.62573,5.62573,5.62297,5.62319,17000000.0
2009-01-19 13:29:00,5.62479,5.6251,5.62114,5.62114,11000000.0
2009-01-19 13:30:00,5.62321,5.62432,5.61931,5.62151,21000000.0
2009-01-19 13:31:00,5.62224,5.62367,5.62161,5.62236,11000000.0
2009-01-19 13:32:00,5.62173,5.62244,5.62091,5.62169,10000000.0
2009-01-19 13:33:00,5.62212,5.62318,5.62168,5.62254,8000000.0
2009-01-19 13:34:00,5.62194,5.62295,5.61978,5.62121,15000000.0
2009-01-19 13:35:00,5.62195,5.62195,5.62039,5.62164,13000000.0
2009-01-19 13:36:00,5.62163,5.62451,5.62163,5.62433,11000000.0
2009-01-19 13:37:00,5.62435,5.625,5.62378,5.6239,8000000.0
2009-01-19 13:38:00,5.62535,5.62576,5.62396,5.62576,13000000.0
2009-01-19 13:39:00,5.62433,5.62433,5.62233,5.6237,7000000.0
2009-01-19 13:40:00,5.62419,5.62531,5.62338,5.62408,12000000.0
2009-01-19 13:41:00,5.62472,5.62511,5.62282,5.62297,15000000.0
2009-01-19 13:42:00,5.62244,5.62483,5.62217,5.62324,22000000.0
2009-01-19 13:43:00,5.62307,5.62451,5.62258,5.62392,13000000.0
2009-01-19 13:44:00,5.62277,5.6236,5.62146,5.62191,14000000.0
2009-01-19 13:45:00,5.6222,5.6222,5.62051,5.6217,7000000.0
2009-01-19 13:46:00,5.62068,5.62068,5.61958,5.62021,11000000.0
2009-01-19 13:47:00,5.6193,5.61974,5.61693,5.61766,11000000.0
2009-01-19 13:48:00,5.61873,5.61941,5.61633,5.61847,14000000.0
2009-01-19 13:49:00,5.61963,5.61963,5.61674,5.61825,13000000.0
2009-01-19 13:50:00,5.61833,5.61949,5.61718,5.61949,12000000.0
2009-01-19 13:51:00,5.61799,5.61986,5.61799,5.61822,11000000.0
2009-01-19 13:52:00,5.61767,5.61986,5.61767,5.61866,9000000.0
2009-01-19 13:53:00,5.61849,5.61962,5.61791,5.61925,11000000.0
2009-01-19 13:54:00,5.62087,5.62099,5.61823,5.61966,17000000.0
2009-01-19 13:55:00,5.61926,5.62048,5.61808,5.61885,22000000.0
2009-01-19 13:56:00,5.61907,5.61934,5.61762,5.61829,13000000.0
2009-01-19 13:57:00,5.61862,5.61984,5.61771,5.61969,19000000.0
2009-01-19 13:58:00,5.61987,5.61996,5.6177,5.61831,11000000.0
2009-01-19 13:59:00,5.61869,5.61981,5.61772,5.61981,7000000.0
2009-01-19 14:00:00,5.62009,5.62009,5.61801,5.6192,9000000.0
2009-01-19 14:01:00,5.61792,5.61927,5.61792,5.61927,7000000.0
2009-01-19 14:02:00,5.6201,5.62061,5.61799,5.61877,13000000.0
2009-01-19 14:03:00,5.61836,5.62032,5.61812,5.61977,17000000.0
2009-01-19 14:04:00,5.6189,5.62105,5.61861,5.61941,13000000.0
2009-01-19 14:05:00,5.61754,5.62057,5.61754,5.6197,8000000.0
2009-01-19 14:06:00,5.62132,5.62156,5.62018,5.62091,10000000.0
2009-01-19 14:07:00,5.62137,5.62192,5.62043,5.62192,10000000.0
2009-01-19 14:08:00,5.62164,5.62164,5.61871,5.61874,14000000.0
2009-01-19 14:09:00,5.62006,5.62006,5.61797,5.61818,16000000.0
2009-01-19 14:10:00,5.61935,5.62178,5.61885,5.6203,12000000.0
2009-01-19 14:11:00,5.62106,5.62417,5.62106,5.62362,14000000.0
2009-01-19 14:12:00,5.62384,5.62546,5.62334,5.62531,13000000.0
2009-01-19 14:13:00,5.624,5.62586,5.62392,5.62494,11000000.0
2009-01-19 14:14:00,5.62551,5.62838,5.62483,5.62804,14000000.0
2009-01-19 14:15:00,5.62752,5.62803,5.62584,5.62584,11000000.0
2009-01-19 14:16:00,5.62646,5.627,5.62501,5.62696,11000000.0
2009-01-19 14:17:00,5.62788,5.62815,5.62564,5.62685,14000000.0
2009-01-19 14:18:00,5.62779,5.62797,5.62553,5.62667,11000000.0
2009-01-19 14:19:00,5.62811,5.62838,5.62676,5.62694,8000000.0
2009-01-19 14:20:00,5.62717,5.62717,5.62487,5.62565,10000000.0
2009-01-19 14:21:00,5.62466,5.62466,5.6217,5.6217,14000000.0
2009-01-19 14:22:00,5.62292,5.62504,5.62273,5.6245,17000000.0
2009-01-19 14:23:00,5.62485,5.62525,5.62343,5.62463,8000000.0
2009-01-19 14:24:00,5.62348,5.62495,5.62348,5.62387,16000000.0
2009-01-19 14:25:00,5.6244,5.62594,5.62425,5.62529,11000000.0
2009-01-19 14:26:00,5.62519,5.62801,5.62519,5.62624,14000000.0
2009-01-19 14:27:00,5.62691,5.62747,5.62632,5.62632,8000000.0
2009-01-19 14:28:00,5.62826,5.63488,5.62745,5.63488,11000000.0
2009-01-19 14:29:00,5.63532,5.63539,5.63078,5.63276,11000000.0
2009-01-19 14:30:00,5.63333,5.63494,5.63153,5.63447,14000000.0
2009-01-19 14:31:00,5.63494,5.63583,5.63369,5.63369,15000000.0
2009-01-19 14:32:00,5.63533,5.6354,5.63278,5.6354,9000000.0
2009-01-19 14:33:00,5.63451,5.63609,5.6337,5.63479,12000000.0
2009-01-19 14:34:00,5.63479,5.63493,5.63264,5.63268,12000000.0
2009-01-19 14:35:00,5.63396,5.63447,5.63237,5.63267,18000000.0
2009-01-19 14:36:00,5.63284,5.6338,5.62969,5.63177,12000000.0
2009-01-19 14:37:00,5.63213,5.63213,5.62965,5.63087,12000000.0
2009-01-19 14:38:00,5.62983,5.63152,5.62981,5.63129,24000000.0
2009-01-19 14:39:00,5.62998,5.63258,5.62998,5.63077,12000000.0
2009-01-19 14:40:00,5.63039,5.63087,5.62842,5.62996,15000000.0
2009-01-19 14:41:00,5.63036,5.63079,5.62926,5.62956,17000000.0
2009-01-19 14:42:00,5.62939,5.631,5.62917,5.631,15000000.0
2009-01-19 14:43:00,5.62906,5.63054,5.62906,5.6301,9000000.0
2009-01-19 14:44:00,5.63072,5.63121,5.62964,5.63121,7000000.0
2009-01-19 14:45:00,5.62938,5.63104,5.6289,5.63084,17000000.0
2009-01-19 14:46:00,5.6304,5.63151,5.6297,5.63052,14000000.0
2009-01-19 14:47:00,5.63119,5.63326,5.63095,5.63095,16000000.0
2009-01-19 14:48:00,5.63299,5.63469,5.63161,5.63455,12000000.0
2009-01-19 14:49:00,5.6336,5.6353,5.63349,5.63491,20000000.0
2009-01-19 14:50:00,5.63375,5.63582,5.63309,5.6355,12000000.0
2009-01-19 14:51:00,5.6345,5.63586,5.6344,5.63586,12000000.0
2009-01-19 14:52:00,5.63611,5.63988,5.63468,5.63881,22000000.0
2009-01-19 14:53:00,5.63919,5.63919,5.6345,5.6368,17000000.0
2009-01-19 14:54:00,5.63467,5.63533,5.63298,5.63298,14000000.0
2009-01-19 14:55:00,5.63381,5.63485,5.63344,5.63467,20000000.0
2009-01-19 14:56:00,5.63593,5.63675,5.63418,5.63625,22000000.0
2009-01-19 14:57:00,5.63458,5.63863,5.63458,5.63863,10000000.0
2009-01-19 14:58:00,5.63971,5.63971,5.63651,5.63755,17000000.0
2009-01-19 14:59:00,5.63713,5.63713,5.63399,5.63614,12000000.0
2009-01-19 15:00:00,5.63614,5.63898,5.635,5.63898,14000000.0
2009-01-19 15:01:00,5.63921,5.64115,5.63878,5.63964,16000000.0
2009-01-19 15:02:00,5.6425,5.64443,5.64149,5.64386,13000000.0
2009-01-19 15:03:00,5.64218,5.64244,5.64109,5.64228,7000000.0
2009-01-19 15:04:00,5.64235,5.64235,5.64013,5.64013,12000000.0
2009-01-19 15:05:00,5.64095,5.64166,5.63983,5.64026,20000000.0
2009-01-19 15:06:00,5.6436,5.64517,5.64221,5.64461,9000000.0
2009-01-19 15:07:00,5.6453,5.64593,5.6433,5.6433,9000000.0
2009-01-19 15:08:00,5.64323,5.64552,5.64296,5.64351,14000000.0
2009-01-19 15:09:00,5.64516,5.64594,5.64313,5.64521,14000000.0
2009-01-19 15:10:00,5.64489,5.64551,5.64408,5.64471,15000000.0
2009-01-19 15:11:00,5.64537,5.64537,5.64386,5.64386,10000000.0
2009-01-19 15:12:00,5.64415,5.64577,5.64376,5.64577,10000000.0
2009-01-19 15:13:00,5.64603,5.64804,5.64485,5.6478,20000000.0
2009-01-19 15:14:00,5.64762,5.64762,5.64487,5.64652,10000000.0
2009-01-19 15:15:00,5.64436,5.64609,5.6435,5.6435,13000000.0
2009-01-19 15:16:00,5.64569,5.64646,5.6433,5.64646,11000000.0
2009-01-19 15:17:00,5.64651,5.64831,5.64474,5.64793,17000000.0
2009-01-19 15:18:00,5.64587,5.64587,5.64451,5.64501,11000000.0
2009-01-19 15:19:00,5.64493,5.64515,5.64272,5.6433,18000000.0
2009-01-19 15:20:00,5.64329,5.64533,5.64297,5.64533,14000000.0
2009-01-19 15:21:00,5.64374,5.64572,5.64374,5.64524,15000000.0
2009-01-19 15:22:00,5.64438,5.64614,5.64385,5.64577,8000000.0
2009-01-19 15:23:00,5.6461,5.64824,5.64594,5.64824,15000000.0
2009-01-19 15:24:00,5.64832,5.64832,5.64577,5.64672,12000000.0
2009-01-19 15:25:00,5.64497,5.64688,5.64384,5.64489,12000000.0
2009-01-19 15:26:00,5.64399,5.64502,5.64125,5.6431,15000000.0
2009-01-19 15:27:00,5.64292,5.64423,5.64144,5.64307,12000000.0
2009-01-19 15:28:00,5.64289,5.64325,5.64085,5.64161,12000000.0
2009-01-19 15:29:00,5.64214,5.64217,5.64104,5.64104,10000000.0
2009-01-19 15:30:00,5.64176,5.64284,5.63977,5.63991,12000000.0
2009-01-19 15:31:00,5.64129,5.64255,5.64065,5.64065,19000000.0
2009-01-19 15:32:00,5.64174,5.64183,5.63967,5.64183,7000000.0
2009-01-19 15:33:00,5.64157,5.64297,5.64035,5.64205,7000000.0
2009-01-19 15:34:00,5.64297,5.64381,5.64086,5.64333,12000000.0
2009-01-19 15:35:00,5.6437,5.64434,5.64237,5.64298,17000000.0
2009-01-19 15:36:00,5.64385,5.64444,5.64322,5.64406,11000000.0
2009-01-19 15:37:00,5.64376,5.64498,5.64253,5.64414,14000000.0
2009-01-19 15:38:00,5.64485,5.64517,5.64312,5.64447,20000000.0
2009-01-19 15:39:00,5.64543,5.64693,5.64429,5.64692,8000000.0
2009-01-19 15:40:00,5.64664,5.64691,5.64491,5.64644,11000000.0
2009-01-19 15:41:00,5.64754,5.64827,5.64582,5.64609,10000000.0
2009-01-19 15:42:00,5.6485,5.65125,5.64791,5.65002,13000000.0
2009-01-19 15:43:00,5.65159,5.65264,5.64904,5.64904,14000000.0
2009-01-19 15:44:00,5.65022,5.65035,5.64792,5.64972,8000000.0
2009-01-19 15:45:00,5.64885,5.64957,5.64729,5.64835,10000000.0
2009-01-19 15:46:00,5.64768,5.64857,5.64572,5.64799,12000000.0
2009-01-19 15:47:00,5.6477,5.64954,5.64601,5.64835,18000000.0
2009-01-19 15:48:00,5.64761,5.65132,5.64754,5.65132,9000000.0
2009-01-19 15:49:00,5.65081,5.6515,5.6477,5.64952,14000000.0
2009-01-19 15:50:00,5.64921,5.65135,5.64815,5.65038,18000000.0
2009-01-19 15:51:00,5.65137,5.65145,5.64918,5.65062,8000000.0
2009-01-19 15:52:00,5.65063,5.65065,5.6468,5.64929,11000000.0
2009-01-19 15:53:00,5.64647,5.64798,5.6455,5.64622,15000000.0
2009-01-19 15:54:00,5.64695,5.64883,5.64627,5.64883,9000000.0
2009-01-19 15:55:00,5.64907,5.6499,5.64818,5.64818,9000000.0
2009-01-19 15:56:00,5.64902,5.64908,5.64699,5.64856,11000000.0
2009-01-19 15:57:00,5.64643,5.64717,5.64385,5.64519,15000000.0
2009-01-19 15:58:00,5.64358,5.64424,5.63992,5.64424,13000000.0
2009-01-19 15:59:00,5.64412,5.64412,5.63919,5.64042,15000000.0
2009-01-19 16:00:00,5.6405,5.64092,5.63825,5.63939,11000000.0
2009-01-19 16:01:00,5.64084,5.64247,5.64036,5.64179,14000000.0
2009-01-19 16:02:00,5.64259,5.64443,5.64176,5.64364,11000000.0
2009-01-19 16:03:00,5.64291,5.64554,5.64129,5.64554,8000000.0
2009-01-19 16:04:00,5.64643,5.64748,5.64419,5.64601,8000000.0
2009-01-19 16:05:00,5.64669,5.6482,5.64564,5.64769,8000000.0
2009-01-19 16:06:00,5.64697,5.64697,5.64506,5.64508,16000000.0
2009-01-19 16:07:00,5.64625,5.64634,5.64488,5.64526,18000000.0
2009-01-19 16:08:00,5.64394,5.64505,5.64193,5.64471,14000000.0
2009-01-19 16:09:00,5.64541,5.64541,5.64336,5.64336,12000000.0
2009-01-19 16:10:00,5.6441,5.64499,5.64343,5.644,10000000.0
2009-01-19 16:11:00,5.64419,5.64542,5.64386,5.64537,13000000.0
2009-01-19 16:12:00,5.64471,5.64721,5.64471,5.64595,16000000.0
2009-01-19 16:13:00,5.64726,5.64867,5.64702,5.64786,7000000.0
2009-01-19 16:14:00,5.6493,5.652,5.64815,5.6514,16000000.0
2009-01-19 16:15:00,5.65131,5.65131,5.64842,5.65034,15000000.0
2009-01-19 16:16:00,5.6489,5.65025,5.64871,5.6492,17000000.0
2009-01-19 16:17:00,5.65218,5.65575,5.6497,5.65575,10000000.0
2009-01-19 16:18:00,5.65749,5.65822,5.65582,5.65772,10000000.0
2009-01-19 16:19:00,5.65756,5.65802,5.65586,5.65784,12000000.0
2009-01-19 16:20:00,5.65621,5.66168,5.6562,5.66168,11000000.0
2009-01-19 16:21:00,5.65872,5.66126,5.65731,5.65934,8000000.0
2009-01-19 16:22:00,5.65669,5.65844,5.65583,5.65583,16000000.0
2009-01-19 16:23:00,5.65857,5.65922,5.65724,5.65895,11000000.0
2009-01-19 16:24:00,5.65801,5.66063,5.65692,5.65799,14000000.0
2009-01-19 16:25:00,5.65721,5.65945,5.65649,5.65797,13000000.0
2009-01-19 16:26:00,5.65851,5.65856,5.65655,5.65856,16000000.0
2009-01-19 16:27:00,5.65791,5.66197,5.65791,5.66063,20000000.0
2009-01-19 16:28:00,5.66058,5.66076,5.65863,5.65918,12000000.0
2009-01-19 16:29:00,5.6596,5.66002,5.65817,5.65871,13000000.0
2009-01-19 16:30:00,5.65939,5.65986,5.65634,5.658,17000000.0
2009-01-19 16:31:00,5.65905,5.66166,5.65826,5.66109,13000000.0
2009-01-19 16:32:00,5.65975,5.66101,5.65975,5.66093,10000000.0
2009-01-19 16:33:00,5.65962,5.66167,5.6586,5.66167,15000000.0
2009-01-19 16:34:00,5.66219,5.66269,5.66065,5.66241,9000000.0
2009-01-19 16:35:00,5.66355,5.66496,5.66198,5.66454,18000000.0
2009-01-19 16:36:00,5.66404,5.66548,5.66294,5.66465,8000000.0
2009-01-19 16:37:00,5.66203,5.66353,5.65838,5.66065,22000000.0
2009-01-19 16:38:00,5.65939,5.66112,5.6582,5.65965,14000000.0
2009-01-19 16:39:00,5.65895,5.66135,5.65782,5.66011,14000000.0
2009-01-19 16:40:00,5.65948,5.66069,5.65748,5.65925,17000000.0
2009-01-19 16:41:00,5.66089,5.66288,5.66038,5.66183,9000000.0
2009-01-19 16:42:00,5.66361,5.66653,5.66299,5.66653,13000000.0
2009-01-19 16:43:00,5.66718,5.66761,5.66411,5.66731,13000000.0
2009-01-19 16:44:00,5.66784,5.66954,5.66747,5.66954,11000000.0
2009-01-19 16:45:00,5.6696,5.67076,5.66792,5.669,18000000.0
2009-01-19 16:46:00,5.66953,5.66953,5.66532,5.66532,11000000.0
2009-01-19 16:47:00,5.66538,5.66566,5.6642,5.66439,15000000.0
2009-01-19 16:48:00,5.66467,5.6664,5.66449,5.66622,7000000.0
2009-01-19 16:49:00,5.66543,5.66577,5.66297,5.66399,16000000.0
2009-01-19 16:50:00,5.66414,5.66464,5.66349,5.66464,9000000.0
2009-01-19 16:51:00,5.66491,5.66622,5.66253,5.66622,22000000.0
2009-01-19 16:52:00,5.66423,5.6661,5.66355,5.66558,11000000.0
2009-01-19 16:53:00,5.66496,5.66568,5.66265,5.66437,12000000.0
2009-01-19 16:54:00,5.66225,5.66369,5.66173,5.66338,17000000.0
2009-01-19 16:55:00,5.66186,5.664,5.66186,5.66315,15000000.0
2009-01-19 16:56:00,5.66425,5.66433,5.66209,5.66334,11000000.0
2009-01-19 16:57:00,5.66327,5.6648,5.66216,5.66468,8000000.0
2009-01-19 16:58:00,5.66401,5.66464,5.66256,5.66395,12000000.0
2009-01-19 16:59:00,5.66425,5.66878,5.66393,5.66643,15000000.0
2009-01-19 17:00:00,5.6678,5.66814,5.66617,5.66617,10000000.0
2009-01-19 17:01:00,5.6667,5.66672,5.66521,5.66661,10000000.0
2009-01-19 17:02:00,5.66396,5.66516,5.66367,5.66449,8000000.0
2009-01-19 17:03:00,5.66337,5.66337,5.66135,5.66135,11000000.0
2009-01-19 17:04:00,5.66134,5.66395,5.66134,5.6632,10000000.0
2009-01-19 17:05:00,5.66383,5.66544,5.66342,5.66533,18000000.0
2009-01-19 17:06:00,5.66523,5.66531,5.66403,5.66407,9000000.0
2009-01-19 17:07:00,5.66396,5.66572,5.6636,5.66494,20000000.0
2009-01-19 17:08:00,5.66514,5.6668,5.66498,5.6659,11000000.0
2009-01-19 17:09:00,5.66584,5.66594,5.66437,5.66508,14000000.0
2009-01-19 17:10:00,5.66542,5.66565,5.66414,5.66496,10000000.0
2009-01-19 17:11:00,5.66645,5.6677,5.66554,5.66611,12000000.0
2009-01-19 17:12:00,5.66656,5.6667,5.66494,5.66544,7000000.0
2009-01-19 17:13:00,5.66468,5.66704,5.66418,5.66631,13000000.0
2009-01-19 17:14:00,5.66633,5.66752,5.66519,5.66702,13000000.0
2009-01-19 17:15:00,5.66642,5.66704,5.6654,5.66704,12000000.0
2009-01-19 17:16:00,5.66538,5.66675,5.66465,5.66562,13000000.0
2009-01-19 17:17:00,5.66514,5.66514,5.6625,5.66435,12000000.0
2009-01-19 17:18:00,5.66191,5.66397,5.66191,5.66313,15000000.0
2009-01-19 17:19:00,5.66461,5.66461,5.663,5.66366,10000000.0
2009-01-19 17:20:00,5.66422,5.66505,5.66383,5.66391,13000000.0
2009-01-19 17:21:00,5.66597,5.66659,5.66456,5.66639,17000000.0
2009-01-19 17:22:00,5.66617,5.66617,5.66317,5.66441,15000000.0
2009-01-19 17:23:00,5.66503,5.66503,5.6633,5.6643,10000000.0
2009-01-19 17:24:00,5.66375,5.66479,5.66306,5.66473,17000000.0
2009-01-19 17:25:00,5.66287,5.66374,5.66207,5.66314,11000000.0
2009-01-19 17:26:00,5.66098,5.6629,5.65935,5.66016,12000000.0
2009-01-19 17:27:00,5.66017,5.66133,5.65987,5.66133,9000000.0
2009-01-19 17:28:00,5.66157,5.66346,5.66043,5.66144,16000000.0
2009-01-19 17:29:00,5.66143,5.66145,5.65976,5.66012,9000000.0
2009-01-19 17:30:00,5.65934,5.66105,5.65934,5.66105,11000000.0
2009-01-19 17:31:00,5.65911,5.66412,5.65906,5.66412,13000000.0
2009-01-19 17:32:00,5.66381,5.66381,5.66188,5.66322,13000000.0
2009-01-19 17:33:00,5.66228,5.66341,5.66209,5.66269,11000000.0
2009-01-19 17:34:00,5.66361,5.66361,5.6617,5.66184,12000000.0
2009-01-19 17:35:00,5.66242,5.663,5.66189,5.66189,13000000.0
2009-01-19 17:36:00,5.66274,5.66286,5.6615,5.66236,14000000.0
2009-01-19 17:37:00,5.6617,5.66238,5.6609,5.66213,10000000.0
2009-01-19 17:38:00,5.66181,5.66181,5.66038,5.66113,7000000.0
2009-01-19 17:39:00,5.65835,5.65992,5.65633,5.65633,16000000.0
2009-01-19 17:40:00,5.65591,5.65593,5.65211,5.65539,17000000.0
2009-01-19 17:41:00,5.65627,5.65849,5.65489,5.65849,16000000.0
2009-01-19 17:42:00,5.65692,5.65808,5.65587,5.65789,16000000.0
2009-01-19 17:43:00,5.65769,5.65779,5.6554,5.65628,17000000.0
2009-01-19 17:44:00,5.6569,5.6578,5.65563,5.65664,8000000.0
2009-01-19 17:45:00,5.65569,5.65569,5.65253,5.65281,11000000.0
2009-01-19 17:46:00,5.65148,5.6522,5.6501,5.65115,9000000.0
2009-01-19 17:47:00,5.652,5.65376,5.65153,5.65352,19000000.0
2009-01-19 17:48:00,5.65217,5.65402,5.65184,5.65354,16000000.0
2009-01-19 17:49:00,5.65388,5.65491,5.65018,5.6543,15000000.0
2009-01-19 17:50:00,5.65549,5.65565,5.65287,5.65354,11000000.0
2009-01-19 17:51:00,5.65238,5.65418,5.65162,5.65339,9000000.0
2009-01-19 17:52:00,5.65305,5.65307,5.65082,5.65246,11000000.0
2009-01-19 17:53:00,5.65135,5.65208,5.64986,5.65186,9000000.0
2009-01-19 17:54:00,5.65221,5.65286,5.65124,5.65284,10000000.0
2009-01-19 17:55:00,5.65057,5.653,5.65049,5.65121,10000000.0
2009-01-19 17:56:00,5.65215,5.65315,5.6507,5.65315,16000000.0
2009-01-19 17:57:00,5.65103,5.65314,5.65074,5.65246,14000000.0
2009-01-19 17:58:00,5.65243,5.65243,5.65001,5.6503,24000000.0
2009-01-19 17:59:00,5.64997,5.65907,5.64997,5.65873,11000000.0
2009-01-19 18:00:00,5.65981,5.66102,5.65832,5.66102,10000000.0
2009-01-19 18:01:00,5.66209,5.66477,5.65952,5.66346,14000000.0
2009-01-19 18:02:00,5.66277,5.66598,5.66277,5.66497,12000000.0
2009-01-19 18:03:00,5.66585,5.66585,5.66176,5.66232,17000000.0
2009-01-19 18:04:00,5.66208,5.66271,5.66089,5.66204,15000000.0
2009-01-19 18:05:00,5.66273,5.66415,5.6615,5.66329,15000000.0
2009-01-19 18:06:00,5.66262,5.66675,5.66262,5.66675,15000000.0
2009-01-19 18:07:00,5.66668,5.67122,5.66593,5.67122,16000000.0
2009-01-19 18:08:00,5.67068,5.67153,5.66752,5.66974,16000000.0
2009-01-19 18:09:00,5.67106,5.67314,5.6695,5.66954,12000000.0
2009-01-19 18:10:00,5.67049,5.67127,5.66671,5.66892,17000000.0
2009-01-19 18:11:00,5.66847,5.66879,5.66527,5.66762,16000000.0
2009-01-19 18:12:00,5.6665,5.66752,5.66389,5.66752,13000000.0
2009-01-19 18:13:00,5.66744,5.66824,5.66403,5.6673,17000000.0
2009-01-19 18:14:00,5.66773,5.66855,5.66467,5.66844,13000000.0
2009-01-19 18:15:00,5.66878,5.66969,5.66683,5.66962,13000000.0
2009-01-19 18:16:00,5.67012,5.67012,5.66549,5.66743,15000000.0
2009-01-19 18:17:00,5.66851,5.66858,5.66658,5.66745,16000000.0
2009-01-19 18:18:00,5.66586,5.66866,5.66586,5.66819,18000000.0
2009-01-19 18:19:00,5.66676,5.66951,5.66665,5.66736,12000000.0
2009-01-19 18:20:00,5.66851,5.66934,5.66698,5.66698,16000000.0
2009-01-19 18:21:00,5.6685,5.6685,5.66618,5.6667,19000000.0
2009-01-19 18:22:00,5.66577,5.66708,5.66468,5.66564,20000000.0
2009-01-19 18:23:00,5.6662,5.66879,5.66481,5.66775,16000000.0
2009-01-19 18:24:00,5.66921,5.66949,5.66682,5.66893,14000000.0
2009-01-19 18:25:00,5.66808,5.66879,5.66687,5.66829,18000000.0
2009-01-19 18:26:00,5.66883,5.66942,5.66706,5.66897,9000000.0
2009-01-19 18:27:00,5.67015,5.67048,5.6683,5.67048,16000000.0
2009-01-19 18:28:00,5.67076,5.67121,5.66974,5.67121,11000000.0
2009-01-19 18:29:00,5.67101,5.6729,5.66973,5.6729,15000000.0
2009-01-19 18:30:00,5.67213,5.67296,5.67033,5.67095,14000000.0
2009-01-19 18:31:00,5.67064,5.67101,5.66895,5.67085,19000000.0
2009-01-19 18:32:00,5.67073,5.67073,5.66892,5.66925,13000000.0
2009-01-19 18:33:00,5.66984,5.67133,5.66883,5.67003,13000000.0
2009-01-19 18:34:00,5.67008,5.67026,5.66824,5.66912,9000000.0
2009-01-19 18:35:00,5.66853,5.66853,5.66598,5.66794,14000000.0
2009-01-19 18:36:00,5.66657,5.66824,5.66657,5.6681,12000000.0
2009-01-19 18:37:00,5.66834,5.66834,5.6668,5.66834,13000000.0
2009-01-19 18:38:00,5.66671,5.66829,5.66506,5.66673,17000000.0
2009-01-19 18:39:00,5.66772,5.66782,5.66549,5.66734,18000000.0
2009-01-19 18:40:00,5.6664,5.66761,5.666,5.66715,14000000.0
2009-01-19 18:41:00,5.66753,5.66753,5.66511,5.66736,18000000.0
2009-01-19 18:42:00,5.66597,5.66683,5.66414,5.66654,14000000.0
2009-01-19 18:43:00,5.66666,5.66682,5.66436,5.66526,14000000.0
2009-01-19 18:44:00,5.66501,5.66707,5.66439,5.66623,12000000.0
2009-01-19 18:45:00,5.66493,5.66585,5.6592,5.66142,17000000.0
2009-01-19 18:46:00,5.66005,5.66005,5.65756,5.65952,15000000.0
2009-01-19 18:47:00,5.65836,5.6589,5.65555,5.6575,16000000.0
2009-01-19 18:48:00,5.65741,5.65782,5.6559,5.65774,11000000.0
2009-01-19 18:49:00,5.65791,5.65828,5.65672,5.65828,8000000.0
2009-01-19 18:50:00,5.6592,5.6592,5.65681,5.6575,16000000.0
2009-01-19 18:51:00,5.65628,5.65797,5.6551,5.65797,19000000.0
2009-01-19 18:52:00,5.65657,5.65782,5.65541,5.65666,10000000.0
2009-01-19 18:53:00,5.65695,5.65725,5.65616,5.6566,10000000.0
2009-01-19 18:54:00,5.65692,5.65787,5.65576,5.65787,11000000.0
2009-01-19 18:55:00,5.65789,5.65804,5.65654,5.65682,8000000.0
2009-01-19 18:56:00,5.6564,5.65802,5.65589,5.65776,16000000.0
2009-01-19 18:57:00,5.65801,5.65801,5.65542,5.65574,8000000.0
2009-01-19 18:58:00,5.65719,5.6603,5.65598,5.6603,13000000.0
2009-01-19 18:59:00,5.66117,5.66217,5.65979,5.66077,17000000.0
2009-01-19 19:00:00,5.66121,5.66181,5.65901,5.6604,13000000.0
2009-01-19 19:01:00,5.65995,5.6614,5.659,5.6598,12000000.0
2009-01-19 19:02:00,5.6593,5.66017,5.65593,5.65738,16000000.0
2009-01-19 19:03:00,5.65807,5.65873,5.65561,5.65707,17000000.0
2009-01-19 19:04:00,5.65676,5.65731,5.65522,5.65638,12000000.0
2009-01-19 19:05:00,5.6565,5.65804,5.65648,5.65666,17000000.0
2009-01-19 19:06:00,5.65609,5.65716,5.65558,5.65702,7000000.0
2009-01-19 19:07:00,5.65696,5.6588,5.65668,5.6573,20000000.0
2009-01-19 19:08:00,5.65736,5.65803,5.6561,5.65698,21000000.0
2009-01-19 19:09:00,5.65717,5.65816,5.65672,5.65692,16000000.0
2009-01-19 19:10:00,5.65784,5.6579,5.65648,5.65742,14000000.0
2009-01-19 19:11:00,5.65664,5.65736,5.65587,5.65587,12000000.0
2009-01-19 19:12:00,5.65698,5.6576,5.65482,5.65657,18000000.0
2009-01-19 19:13:00,5.65566,5.6564,5.65365,5.65488,14000000.0
2009-01-19 19:14:00,5.65449,5.65617,5.6542,5.65617,18000000.0
2009-01-19 19:15:00,5.65463,5.65667,5.65451,5.65588,9000000.0
2009-01-19 19:16:00,5.65601,5.65763,5.65554,5.65763,12000000.0
2009-01-19 19:17:00,5.658,5.658,5.65622,5.65622,14000000.0
2009-01-19 19:18:00,5.65706,5.65747,5.65527,5.65747,16000000.0
2009-01-19 19:19:00,5.65619,5.65684,5.65568,5.65581,7000000.0
2009-01-19 19:20:00,5.65645,5.65677,5.65564,5.65635,8000000.0
2009-01-19 19:21:00,5.65741,5.65867,5.6568,5.65719,18000000.0
2009-01-19 19:22:00,5.6589,5.65895,5.65753,5.65753,9000000.0
2009-01-19 19:23:00,5.65703,5.65875,5.65701,5.65799,10000000.0
2009-01-19 19:24:00,5.65834,5.65969,5.6582,5.65897,11000000.0
2009-01-19 19:25:00,5.66067,5.66067,5.65918,5.6601,17000000.0
2009-01-19 19:26:00,5.65978,5.65997,5.65902,5.6594,11000000.0
2009-01-19 19:27:00,5.65936,5.66097,5.65909,5.66021,13000000.0
2009-01-19 19:28:00,5.66181,5.66225,5.65962,5.66134,10000000.0
2009-01-19 19:29:00,5.66234,5.66285,5.66124,5.66236,11000000.0
2009-01-19 19:30:00,5.6617,5.66308,5.66106,5.66211,12000000.0
2009-01-19 19:31:00,5.6619,5.66206,5.66019,5.66032,8000000.0
2009-01-19 19:32:00,5.66192,5.66192,5.66029,5.66069,11000000.0
2009-01-19 19:33:00,5.66064,5.66144,5.6591,5.66024,13000000.0
2009-01-19 19:34:00,5.66055,5.66111,5.65881,5.6592,12000000.0
2009-01-19 19:35:00,5.65917,5.66002,5.65831,5.65948,13000000.0
2009-01-19 19:36:00,5.65999,5.6612,5.65936,5.66013,12000000.0
2009-01-19 19:37:00,5.65993,5.66053,5.65938,5.66044,8000000.0
2009-01-19 19:38:00,5.65989,5.66063,5.65864,5.659,20000000.0
2009-01-19 19:39:00,5.65936,5.65998,5.65818,5.6593,11000000.0
2009-01-19 19:40:00,5.65932,5.65982,5.65788,5.65959,11000000.0
2009-01-19 19:41:00,5.65766,5.65928,5.65766,5.65925,9000000.0
2009-01-19 19:42:00,5.65935,5.65991,5.65871,5.65915,10000000.0
2009-01-19 19:43:00,5.65984,5.6608,5.65814,5.65814,14000000.0
2009-01-19 19:44:00,5.65724,5.65847,5.65724,5.65816,15000000.0
2009-01-19 19:45:00,5.65691,5.65891,5.65691,5.65891,12000000.0
2009-01-19 19:46:00,5.65897,5.65949,5.65769,5.65769,11000000.0
2009-01-19 19:47:00,5.65902,5.65961,5.65824,5.65901,10000000.0
2009-01-19 19:48:00,5.66044,5.66063,5.65934,5.65961,9000000.0
2009-01-19 19:49:00,5.65929,5.66047,5.65894,5.65894,16000000.0
2009-01-19 19:50:00,5.66068,5.66068,5.65857,5.65916,10000000.0
2009-01-19 19:51:00,5.65821,5.65882,5.65711,5.65711,11000000.0
2009-01-19 19:52:00,5.65781,5.6591,5.65669,5.65812,19000000.0
2009-01-19 19:53:00,5.65935,5.65964,5.65807,5.65956,19000000.0
2009-01-19 19:54:00,5.65958,5.66054,5.65858,5.66054,14000000.0
2009-01-19 19:55:00,5.65888,5.66046,5.65811,5.65962,16000000.0
2009-01-19 19:56:00,5.65783,5.65936,5.65783,5.65936,12000000.0
2009-01-19 19:57:00,5.65839,5.66039,5.65839,5.65903,14000000.0
2009-01-19 19:58:00,5.65912,5.66102,5.65877,5.65946,13000000.0
2009-01-19 19:59:00,5.66152,5.66267,5.6602,5.66267,10000000.0
2009-01-19 20:00:00,5.6628,5.6628,5.66034,5.66148,15000000.0
2009-01-19 20:01:00,5.66068,5.66173,5.66017,5.66152,14000000.0
2009-01-19 20:02:00,5.6613,5.66185,5.66084,5.66125,8000000.0
2009-01-19 20:03:00,5.66214,5.66214,5.66035,5.66087,13000000.0
2009-01-19 20:04:00,5.66234,5.66234,5.65982,5.66152,12000000.0
2009-01-19 20:05:00,5.6603,5.66199,5.6603,5.66131,11000000.0
2009-01-19 20:06:00,5.6617,5.66195,5.65938,5.65938,10000000.0
2009-01-19 20:07:00,5.65967,5.66059,5.65814,5.65915,13000000.0
2009-01-19 20:08:00,5.659,5.65953,5.65789,5.65839,16000000.0
2009-01-19 20:09:00,5.65849,5.65965,5.65769,5.65804,17000000.0
2009-01-19 20:10:00,5.6592,5.65984,5.65835,5.65857,10000000.0
2009-01-19 20:11:00,5.65871,5.65922,5.65824,5.65908,13000000.0
2009-01-19 20:12:00,5.65837,5.65917,5.65771,5.65833,15000000.0
2009-01-19 20:13:00,5.65763,5.65931,5.65742,5.65796,13000000.0
2009-01-19 20:14:00,5.65782,5.6586,5.65734,5.65776,8000000.0
2009-01-19 20:15:00,5.65744,5.65818,5.65721,5.65778,10000000.0
2009-01-19 20:16:00,5.65746,5.65795,5.65482,5.6565,14000000.0
2009-01-19 20:17:00,5.6556,5.65763,5.6556,5.65639,13000000.0
2009-01-19 20:18:00,5.65649,5.65661,5.65344,5.65384,7000000.0
2009-01-19 20:19:00,5.65395,5.65467,5.65264,5.65264,11000000.0
2009-01-19 20:20:00,5.6527,5.65498,5.6527,5.65352,19000000.0
2009-01-19 20:21:00,5.65591,5.65615,5.65489,5.65561,11000000.0
2009-01-19 20:22:00,5.65587,5.65679,5.65497,5.65675,11000000.0
2009-01-19 20:23:00,5.65679,5.65679,5.65468,5.65468,13000000.0
2009-01-19 20:24:00,5.65321,5.65528,5.65307,5.65482,9000000.0
2009-01-19 20:25:00,5.65373,5.65373,5.65266,5.6528,18000000.0
2009-01-19 20:26:00,5.65375,5.65487,5.65324,5.65484,7000000.0
2009-01-19 20:27:00,5.65551,5.65609,5.65497,5.6554,9000000.0
2009-01-19 20:28:00,5.65588,5.65656,5.65469,5.65525,13000000.0
2009-01-19 20:29:00,5.65581,5.65658,5.65506,5.65587,14000000.0
2009-01-19 20:30:00,5.65589,5.65629,5.65424,5.65512,16000000.0
2009-01-19 20:31:00,5.65565,5.65609,5.65496,5.65566,22000000.0
2009-01-19 20:32:00,5.65686,5.6571,5.65536,5.65623,12000000.0
2009-01-19 20:33:00,5.65672,5.65689,5.65554,5.65631,13000000.0
2009-01-19 20:34:00,5.65713,5.65929,5.65648,5.65805,15000000.0
2009-01-19 20:35:00,5.65904,5.66011,5.65813,5.65813,16000000.0
2009-01-19 20:36:00,5.66012,5.66012,5.65609,5.65795,15000000.0
2009-01-19 20:37:00,5.65979,5.66031,5.6586,5.66031,14000000.0
2009-01-19 20:38:00,5.65936,5.66081,5.65936,5.66044,13000000.0
2009-01-19 20:39:00,5.65981,5.66148,5.65981,5.66065,18000000.0
2009-01-19 20:40:00,5.6621,5.66235,5.66,5.66146,14000000.0
2009-01-19 20:41:00,5.66208,5.66213,5.6611,5.6611,18000000.0
2009-01-19 20:42:00,5.66224,5.6624,5.66094,5.66154,12000000.0
2009-01-19 20:43:00,5.66114,5.66305,5.66086,5.66305,18000000.0
2009-01-19 20:44:00,5.66293,5.66293,5.66045,5.66154,18000000.0
2009-01-19 20:45:00,5.66159,5.6622,5.66063,5.6622,11000000.0
2009-01-19 20:46:00,5.66029,5.66178,5.66008,5.6608,18000000.0
2009-01-19 20:47:00,5.6605,5.66115,5.65972,5.65972,20000000.0
2009-01-19 20:48:00,5.65991,5.65999,5.65972,5.65997,17000000.0
2009-01-19 20:49:00,5.66116,5.66182,5.66011,5.66077,16000000.0
2009-01-19 20:50:00,5.6613,5.66221,5.66041,5.66152,8000000.0
2009-01-19 20:51:00,5.66155,5.6625,5.66074,5.66196,8000000.0
2009-01-19 20:52:00,5.66194,5.66194,5.66043,5.66082,12000000.0
2009-01-19 20:53:00,5.66132,5.66132,5.66013,5.66079,16000000.0
2009-01-19 20:54:00,5.66097,5.66166,5.66008,5.66016,15000000.0
2009-01-19 20:55:00,5.65994,5.66109,5.6595,5.66031,16000000.0
2009-01-19 20:56:00,5.66043,5.66067,5.65904,5.65959,7000000.0
2009-01-19 20:57:00,5.66,5.66131,5.65977,5.66072,14000000.0
2009-01-19 20:58:00,5.66077,5.66114,5.65974,5.65974,10000000.0
2009-01-19 20:59:00,5.6611,5.66121,5.65977,5.66069,11000000.0
2009-01-19 21:00:00,5.66001,5.66103,5.65906,5.65906,14000000.0
2009-01-19 21:01:00,5.66126,5.66295,5.66051,5.66183,12000000.0
2009-01-19 21:02:00,5.66235,5.66238,5.66075,5.66115,17000000.0
2009-01-19 21:03:00,5.66076,5.66116,5.65994,5.66103,11000000.0
2009-01-19 21:04:00,5.66201,5.66295,5.66047,5.66295,10000000.0
2009-01-19 21:05:00,5.66277,5.66277,5.66139,5.66173,8000000.0
2009-01-19 21:06:00,5.6624,5.6624,5.66081,5.66124,13000000.0
2009-01-19 21:07:00,5.66117,5.66167,5.6601,5.66158,14000000.0
2009-01-19 21:08:00,5.66045,5.66192,5.66043,5.66105,8000000.0
2009-01-19 21:09:00,5.66049,5.66209,5.66003,5.66049,13000000.0
2009-01-19 21:10:00,5.65962,5.66132,5.65909,5.65984,17000000.0
2009-01-19 21:11:00,5.65955,5.66048,5.6584,5.65943,15000000.0
2009-01-19 21:12:00,5.65903,5.65983,5.6586,5.65929,11000000.0
2009-01-19 21:13:00,5.65842,5.65912,5.65762,5.65762,12000000.0
2009-01-19 21:14:00,5.65811,5.65837,5.6569,5.65714,14000000.0
2009-01-19 21:15:00,5.65779,5.65779,5.65723,5.65727,13000000.0
2009-01-19 21:16:00,5.65744,5.65849,5.65718,5.65718,12000000.0
2009-01-19 21:17:00,5.65761,5.65764,5.65729,5.65735,16000000.0
2009-01-19 21:18:00,5.65802,5.65808,5.65664,5.65664,15000000.0
2009-01-19 21:19:00,5.65821,5.65821,5.65629,5.65711,15000000.0
2009-01-19 21:20:00,5.65717,5.65792,5.65673,5.65792,8000000.0
2009-01-19 21:21:00,5.65765,5.65765,5.65617,5.65764,17000000.0
2009-01-19 21:22:00,5.65846,5.65846,5.65704,5.65755,11000000.0
2009-01-19 21:23:00,5.65795,5.65811,5.65726,5.65726,23000000.0
2009-01-19 21:24:00,5.65718,5.65725,5.65705,5.65725,13000000.0
2009-01-19 21:25:00,5.6581,5.65839,5.65667,5.65783,15000000.0
2009-01-19 21:26:00,5.65801,5.6588,5.6574,5.65851,10000000.0
2009-01-19 21:27:00,5.65952,5.66082,5.65882,5.66082,10000000.0
2009-01-19 21:28:00,5.66075,5.66092,5.65951,5.66088,13000000.0
2009-01-19 21:29:00,5.66109,5.66204,5.66036,5.66204,10000000.0
2009-01-19 21:30:00,5.66126,5.66274,5.66092,5.66274,16000000.0
2009-01-19 21:31:00,5.66233,5.66256,5.66114,5.66249,18000000.0
2009-01-19 21:32:00,5.66401,5.66767,5.66299,5.66767,15000000.0
2009-01-19 21:33:00,5.66803,5.66803,5.66624,5.66691,13000000.0
2009-01-19 21:34:00,5.66732,5.66732,5.66566,5.66566,9000000.0
2009-01-19 21:35:00,5.66693,5.66704,5.66547,5.66622,8000000.0
2009-01-19 21:36:00,5.66569,5.66765,5.66569,5.66728,18000000.0
2009-01-19 21:37:00,5.66772,5.66786,5.66615,5.66734,22000000.0
2009-01-19 21:38:00,5.66725,5.66944,5.66636,5.669,9000000.0
2009-01-19 21:39:00,5.66832,5.66944,5.66768,5.66828,11000000.0
2009-01-19 21:40:00,5.6693,5.66982,5.66827,5.66982,19000000.0
2009-01-19 21:41:00,5.66803,5.66991,5.66791,5.66955,12000000.0
2009-01-19 21:42:00,5.66979,5.66992,5.66856,5.66904,11000000.0
2009-01-19 21:43:00,5.67026,5.67056,5.66937,5.67014,14000000.0
2009-01-19 21:44:00,5.66892,5.66913,5.66892,5.66902,13000000.0
2009-01-19 21:45:00,5.67053,5.67069,5.66881,5.66938,12000000.0
2009-01-19 21:46:00,5.67063,5.67063,5.66901,5.66972,14000000.0
2009-01-19 21:47:00,5.66988,5.67097,5.66866,5.66909,17000000.0
2009-01-19 21:48:00,5.66954,5.67055,5.66912,5.67055,16000000.0
2009-01-19 21:49:00,5.66911,5.67044,5.66814,5.6693,14000000.0
2009-01-19 21:50:00,5.66993,5.67042,5.66852,5.66966,13000000.0
2009-01-19 21:51:00,5.67072,5.6711,5.66981,5.67016,14000000.0
2009-01-19 21:52:00,5.66999,5.67127,5.66977,5.67046,17000000.0
2009-01-19 21:53:00,5.67012,5.67175,5.66997,5.67175,27000000.0
2009-01-19 21:54:00,5.67161,5.67173,5.67067,5.67173,10000000.0
2009-01-19 21:55:00,5.67127,5.67148,5.67069,5.67083,8000000.0
2009-01-19 21:56:00,5.67029,5.67113,5.66995,5.67064,16000000.0
2009-01-19 21:57:00,5.66968,5.67126,5.66933,5.67089,18000000.0
2009-01-19 21:58:00,5.67059,5.67153,5.67022,5.67112,18000000.0
2009-01-19 21:59:00,5.67081,5.67221,5.67052,5.67221,17000000.0
2009-01-19 22:00:00,5.67245,5.67272,5.67156,5.67194,9000000.0
2009-01-19 22:01:00,5.67236,5.67346,5.67106,5.67294,22000000.0
2009-01-19 22:02:00,5.67232,5.67277,5.67158,5.67221,11000000.0
2009-01-19 22:03:00,5.67105,5.6737,5.67105,5.67278,16000000.0
2009-01-19 22:04:00,5.67331,5.67331,5.67203,5.67288,12000000.0
2009-01-19 22:05:00,5.67352,5.67352,5.67218,5.67309,7000000.0
2009-01-19 22:06:00,5.67278,5.67336,5.67218,5.67326,15000000.0
2009-01-19 22:07:00,5.6726,5.67351,5.67175,5.6731,19000000.0
2009-01-19 22:08:00,5.67267,5.67405,5.67182,5.67405,11000000.0
2009-01-19 22:09:00,5.6728,5.67491,5.67241,5.67491,10000000.0
2009-01-19 22:10:00,5.67497,5.67657,5.67447,5.67657,10000000.0
2009-01-19 22:11:00,5.67614,5.67778,5.67614,5.67778,18000000.0
2009-01-19 22:12:00,5.67789,5.67869,5.67708,5.67813,11000000.0
2009-01-19 22:13:00,5.6779,5.67936,5.67731,5.67894,14000000.0
2009-01-19 22:14:00,5.67865,5.67946,5.6781,5.6787,24000000.0
2009-01-19 22:15:00,5.67822,5.67952,5.67815,5.67837,13000000.0
2009-01-19 22:16:00,5.67915,5.68003,5.678,5.67863,13000000.0
2009-01-19 22:17:00,5.67884,5.67957,5.67875,5.67946,8000000.0
2009-01-19 22:18:00,5.68,5.68,5.67913,5.67934,13000000.0
2009-01-19 22:19:00,5.68069,5.6807,5.67836,5.67894,14000000.0
2009-01-19 22:20:00,5.67967,5.68089,5.67903,5.67932,21000000.0
2009-01-19 22:21:00,5.67885,5.67911,5.67751,5.67796,13000000.0
2009-01-19 22:22:00,5.67763,5.67895,5.67718,5.67856,12000000.0
2009-01-19 22:23:00,5.67901,5.67901,5.67705,5.6776,18000000.0
2009-01-19 22:24:00,5.67733,5.67808,5.67626,5.67762,14000000.0
2009-01-19 22:25:00,5.67637,5.67756,5.6758,5.67637,13000000.0
2009-01-19 22:26:00,5.67628,5.67685,5.67534,5.67596,13000000.0
2009-01-19 22:27:00,5.67622,5.67676,5.67521,5.67641,16000000.0
2009-01-19 22:28:00,5.67747,5.67795,5.67602,5.67734,13000000.0
2009-01-19 22:29:00,5.67727,5.67799,5.67614,5.67713,21000000.0
2009-01-19 22:30:00,5.67717,5.67885,5.67717,5.67803,17000000.0
2009-01-19 22:31:00,5.67745,5.68014,5.67745,5.679,10000000.0
2009-01-19 22:32:00,5.679,5.68062,5.67873,5.6797,13000000.0
2009-01-19 22:33:00,5.68023,5.68066,5.67902,5.67902,13000000.0
2009-01-19 22:34:00,5.67983,5.68055,5.67901,5.67973,13000000.0
2009-01-19 22:35:00,5.67932,5.68047,5.67896,5.67963,19000000.0
2009-01-19 22:36:00,5.67902,5.67969,5.67785,5.67852,14000000.0
2009-01-19 22:37:00,5.67918,5.67997,5.6778,5.67873,17000000.0
2009-01-19 22:38:00,5.68034,5.68038,5.67871,5.67894,9000000.0
2009-01-19 22:39:00,5.6784,5.67898,5.67743,5.67862,20000000.0
2009-01-19 22:40:00,5.6784,5.67939,5.67732,5.67744,13000000.0
2009-01-19 22:41:00,5.67809,5.68041,5.67809,5.67984,13000000.0
2009-01-19 22:42:00,5.67912,5.67984,5.67861,5.67883,10000000.0
2009-01-19 22:43:00,5.67928,5.68018,5.67826,5.6785,15000000.0
2009-01-19 22:44:00,5.67949,5.68064,5.67911,5.67918,16000000.0
2009-01-19 22:45:00,5.68077,5.68104,5.67921,5.68009,14000000.0
2009-01-19 22:46:00,5.67991,5.68088,5.67912,5.67997,12000000.0
2009-01-19 22:47:00,5.68038,5.68049,5.67951,5.6798,7000000.0
2009-01-19 22:48:00,5.67948,5.68081,5.67916,5.67979,16000000.0
2009-01-19 22:49:00,5.6797,5.68073,5.6797,5.68073,10000000.0
2009-01-19 22:50:00,5.67949,5.68076,5.67897,5.67954,15000000.0
2009-01-19 22:51:00,5.68005,5.68017,5.67931,5.6794,17000000.0
2009-01-19 22:52:00,5.68026,5.68061,5.67921,5.67921,10000000.0
2009-01-19 22:53:00,5.67985,5.68045,5.67874,5.67996,20000000.0
2009-01-19 22:54:00,5.68003,5.68061,5.67957,5.67974,10000000.0
2009-01-19 22:55:00,5.68057,5.68057,5.67895,5.68048,12000000.0
2009-01-19 22:56:00,5.67969,5.68077,5.67937,5.67995,9000000.0
2009-01-19 22:57:00,5.68005,5.68046,5.67901,5.67943,18000000.0
2009-01-19 22:58:00,5.67994,5.68058,5.67932,5.6798,13000000.0
2009-01-19 22:59:00,5.68022,5.68063,5.67902,5.6794,10000000.0
2009-01-19 23:00:00,5.67923,5.67951,5.67576,5.67858,17000000.0
2009-01-19 23:01:00,5.67754,5.67784,5.67754,5.67759,13000000.0
2009-01-19 23:02:00,5.67801,5.67864,5.6775,5.67817,7000000.0
2009-01-19 23:03:00,5.67892,5.67907,5.6759,5.67675,16000000.0
2009-01-19 23:04:00,5.67833,5.67844,5.67733,5.67799,12000000.0
2009-01-19 23:05:00,5.67775,5.67851,5.6772,5.6772,11000000.0
2009-01-19 23:06:00,5.67774,5.6786,5.67697,5.67788,11000000.0
2009-01-19 23:07:00,5.67962,5.67962,5.67747,5.67917,13000000.0
2009-01-19 23:08:00,5.67807,5.67941,5.67806,5.6792,20000000.0
2009-01-19 23:09:00,5.67876,5.68044,5.67876,5.67903,16000000.0
2009-01-19 23:10:00,5.67873,5.68018,5.67873,5.67903,16000000.0
2009-01-19 23:11:00,5.68048,5.68065,5.67864,5.67916,10000000.0
2009-01-19 23:12:00,5.67902,5.67996,5.67853,5.67853,12000000.0
2009-01-19 23:13:00,5.67954,5.68036,5.67891,5.67941,16000000.0
2009-01-19 23:14:00,5.67809,5.67864,5.67725,5.67744,9000000.0
2009-01-19 23:15:00,5.67799,5.67836,5.67502,5.67836,9000000.0
2009-01-19 23:16:00,5.67765,5.67817,5.67631,5.67631,18000000.0
2009-01-19 23:17:00,5.67773,5.67794,5.67514,5.67586,8000000.0
2009-01-19 23:18:00,5.67756,5.67767,5.67572,5.67572,10000000.0
2009-01-19 23:19:00,5.6774,5.6774,5.67509,5.67685,9000000.0
2009-01-19 23:20:00,5.67742,5.67753,5.67591,5.67753,17000000.0
2009-01-19 23:21:00,5.67696,5.67735,5.6758,5.67639,11000000.0
2009-01-19 23:22:00,5.67584,5.67649,5.6753,5.67636,12000000.0
2009-01-19 23:23:00,5.67643,5.67772,5.67607,5.67708,12000000.0
2009-01-19 23:24:00,5.67696,5.67774,5.67649,5.67726,12000000.0
2009-01-19 23:25:00,5.67768,5.67825,5.67718,5.67811,9000000.0
2009-01-19 23:26:00,5.67896,5.67896,5.67681,5.67779,14000000.0
2009-01-19 23:27:00,5.67816,5.6786,5.67664,5.67664,17000000.0
2009-01-19 23:28:00,5.67812,5.67841,5.67671,5.6768,15000000.0
2009-01-19 23:29:00,5.67836,5.67862,5.67746,5.67842,11000000.0
2009-01-19 23:30:00,5.67871,5.68001,5.67871,5.67995,14000000.0
2009-01-19 23:31:00,5.67859,5.67964,5.67846,5.67899,7000000.0
2009-01-19 23:32:00,5.67902,5.67936,5.67832,5.67832,15000000.0
2009-01-19 23:33:00,5.67912,5.68031,5.67873,5.68001,7000000.0
2009-01-19 23:34:00,5.68271,5.6844,5.68048,5.6844,10000000.0
2009-01-19 23:35:00,5.6861,5.68706,5.68375,5.68511,12000000.0
2009-01-19 23:36:00,5.68571,5.6865,5.68527,5.68584,10000000.0
2009-01-19 23:37:00,5.68611,5.68636,5.68479,5.68565,14000000.0
2009-01-19 23:38:00,5.68546,5.6863,5.68396,5.6863,17000000.0
2009-01-19 23:39:00,5.68502,5.68518,5.6834,5.68375,9000000.0
2009-01-19 23:40:00,5.68306,5.68346,5.68192,5.68346,12000000.0
2009-01-19 23:41:00,5.68392,5.68405,5.68223,5.68359,9000000.0
2009-01-19 23:42:00,5.68244,5.6831,5.6811,5.68115,15000000.0
2009-01-19 23:43:00,5.6815,5.6829,5.68117,5.68241,13000000.0
2009-01-19 23:44:00,5.68176,5.68293,5.68159,5.68258,8000000.0
2009-01-19 23:45:00,5.68342,5.68416,5.68215,5.6835,12000000.0
2009-01-19 23:46:00,5.68356,5.68544,5.68309,5.68309,20000000.0
2009-01-19 23:47:00,5.68398,5.68536,5.68329,5.68359,19000000.0
2009-01-19 23:48:00,5.68401,5.68614,5.68401,5.68435,14000000.0
2009-01-19 23:49:00,5.68668,5.68668,5.68356,5.68606,12000000.0
2009-01-19 23:50:00,5.68655,5.68683,5.68546,5.68606,10000000.0
2009-01-19 23:51:00,5.68723,5.68723,5.68555,5.68694,14000000.0
2009-01-19 23:52:00,5.68672,5.68708,5.68532,5.68663,13000000.0
2009-01-19 23:53:00,5.68679,5.6878,5.68535,5.68659,16000000.0
2009-01-19 23:54:00,5.68781,5.68781,5.68496,5.68736,13000000.0
2009-01-19 23:55:00,5.68773,5.68792,5.6846,5.68616,16000000.0
2009-01-19 23:56:00,5.68777,5.68925,5.68587,5.68861,12000000.0
2009-01-19 23:57:00,5.69087,5.69167,5.6882,5.68958,14000000.0
2009-01-19 23:58:00,5.69088,5.69287,5.68969,5.69139,16000000.0
2009-01-19 23:59:00,5.69282,5.69526,5.69218,5.69526,12000000.0
2009-01-20 00:00:00,5.69627,5.69627,5.69248,5.69394,17000000.0
2009-01-20 00:01:00,5.69501,5.69546,5.69339,5.69404,12000000.0
2009-01-20 00:02:00,5.69471,5.69529,5.69384,5.69489,11000000.0
2009-01-20 00:03:00,5.69425,5.69459,5.69307,5.6935,7000000.0
2009-01-20 00:04:00,5.695,5.69501,5.69355,5.69412,16000000.0
2009-01-20 00:05:00,5.69409,5.69512,5.69344,5.69444,17000000.0
2009-01-20 00:06:00,5.69468,5.69521,5.69395,5.69521,10000000.0
2009-01-20 00:07:00,5.69548,5.6961,5.69413,5.69496,19000000.0
2009-01-20 00:08:00,5.69602,5.69615,5.69387,5.69387,9000000.0
2009-01-20 00:09:00,5.69557,5.69564,5.69407,5.69527,19000000.0
2009-01-20 00:10:00,5.69583,5.69583,5.69393,5.69499,16000000.0
2009-01-20 00:11:00,5.69563,5.69656,5.6949,5.6964,9000000.0
2009-01-20 00:12:00,5.69671,5.69675,5.69515,5.69541,11000000.0
2009-01-20 00:13:00,5.69477,5.69613,5.69406,5.69491,8000000.0
2009-01-20 00:14:00,5.69465,5.69555,5.69395,5.69395,9000000.0
2009-01-20 00:15:00,5.69385,5.69519,5.69342,5.69382,15000000.0
2009-01-20 00:16:00,5.69398,5.69677,5.69398,5.69471,18000000.0
2009-01-20 00:17:00,5.69514,5.69609,5.69399,5.69515,21000000.0
2009-01-20 00:18:00,5.69753,5.69874,5.69571,5.69763,16000000.0
2009-01-20 00:19:00,5.69752,5.69766,5.69601,5.69698,12000000.0
2009-01-20 00:20:00,5.69789,5.6983,5.69611,5.69758,13000000.0
2009-01-20 00:21:00,5.69535,5.69726,5.69481,5.69617,13000000.0
2009-01-20 00:22:00,5.69653,5.69721,5.69531,5.69621,13000000.0
2009-01-20 00:23:00,5.69592,5.69665,5.69531,5.69563,11000000.0
2009-01-20 00:24:00,5.69527,5.69605,5.69492,5.69591,10000000.0
2009-01-20 00:25:00,5.69619,5.69708,5.69463,5.69526,16000000.0
2009-01-20 00:26:00,5.69503,5.69505,5.69477,5.69482,13000000.0
2009-01-20 00:27:00,5.69617,5.69648,5.69463,5.69463,16000000.0
2009-01-20 00:28:00,5.69573,5.69608,5.69417,5.69417,13000000.0
2009-01-20 00:29:00,5.69478,5.69592,5.6945,5.6945,10000000.0
2009-01-20 00:30:00,5.69507,5.69694,5.69449,5.69575,15000000.0
2009-01-20 00:31:00,5.69566,5.69762,5.69511,5.69734,18000000.0
2009-01-20 00:32:00,5.69769,5.69769,5.69568,5.69589,14000000.0
2009-01-20 00:33:00,5.69741,5.69741,5.69523,5.69523,13000000.0
2009-01-20 00:34:00,5.69565,5.69679,5.69538,5.69679,11000000.0
2009-01-20 00:35:00,5.69787,5.69787,5.69431,5.69431,13000000.0
2009-01-20 00:36:00,5.69588,5.69588,5.69322,5.69382,12000000.0
2009-01-20 00:37:00,5.69456,5.6953,5.69334,5.69438,10000000.0
2009-01-20 00:38:00,5.69467,5.69672,5.69467,5.69602,11000000.0
2009-01-20 00:39:00,5.69622,5.69697,5.69523,5.69568,16000000.0
2009-01-20 00:40:00,5.69693,5.69693,5.69481,5.69639,10000000.0
2009-01-20 00:41:00,5.69672,5.6968,5.69549,5.69568,15000000.0
2009-01-20 00:42:00,5.69638,5.69638,5.69354,5.69364,10000000.0
2009-01-20 00:43:00,5.69548,5.69586,5.69483,5.69483,8000000.0
2009-01-20 00:44:00,5.69609,5.69609,5.69462,5.69546,7000000.0
2009-01-20 00:45:00,5.69506,5.69661,5.69506,5.69563,10000000.0
2009-01-20 00:46:00,5.69548,5.6971,5.69458,5.69458,18000000.0
2009-01-20 00:47:00,5.69492,5.69855,5.69492,5.69855,18000000.0
2009-01-20 00:48:00,5.69799,5.69989,5.69732,5.69928,15000000.0
2009-01-20 00:49:00,5.70059,5.70059,5.69674,5.69776,19000000.0
2009-01-20 00:50:00,5.69894,5.69894,5.69598,5.69853,15000000.0
2009-01-20 00:51:00,5.69848,5.69908,5.69738,5.69818,12000000.0
2009-01-20 00:52:00,5.69864,5.69904,5.69688,5.69688,15000000.0
2009-01-20 00:53:00,5.69836,5.69868,5.69588,5.6978,9000000.0
2009-01-20 00:54:00,5.69786,5.69786,5.69554,5.69554,17000000.0
2009-01-20 00:55:00,5.6968,5.6971,5.69271,5.69271,11000000.0
2009-01-20 00:56:00,5.6928,5.69543,5.69227,5.69378,23000000.0
2009-01-20 00:57:00,5.69355,5.69475,5.69349,5.69418,11000000.0
2009-01-20 00:58:00,5.69551,5.69643,5.6948,5.69605,11000000.0
2009-01-20 00:59:00,5.69711,5.69804,5.69622,5.69622,11000000.0
2009-01-20 01:00:00,5.69767,5.69865,5.69538,5.69571,14000000.0
2009-01-20 01:01:00,5.69525,5.69613,5.69449,5.69579,9000000.0
2009-01-20 01:02:00,5.69522,5.69736,5.69522,5.69616,13000000.0
2009-01-20 01:03:00,5.69636,5.69675,5.69473,5.69602,18000000.0
2009-01-20 01:04:00,5.69605,5.69652,5.69464,5.69545,11000000.0
2009-01-20 01:05:00,5.69705,5.69705,5.69408,5.69534,13000000.0
2009-01-20 01:06:00,5.69488,5.69662,5.69438,5.69492,9000000.0
2009-01-20 01:07:00,5.69467,5.69612,5.69439,5.69439,15000000.0
2009-01-20 01:08:00,5.69454,5.6953,5.69321,5.69485,15000000.0
2009-01-20 01:09:00,5.69379,5.69534,5.69349,5.69401,14000000.0
2009-01-20 01:10:00,5.6927,5.69502,5.6927,5.69474,13000000.0
2009-01-20 01:11:00,5.69521,5.69591,5.69392,5.69416,7000000.0
2009-01-20 01:12:00,5.69379,5.69579,5.69314,5.69398,17000000.0
2009-01-20 01:13:00,5.69314,5.69479,5.69185,5.69185,18000000.0
2009-01-20 01:14:00,5.69366,5.69382,5.69103,5.69103,14000000.0
2009-01-20 01:15:00,5.69156,5.69261,5.69151,5.69261,10000000.0
2009-01-20 01:16:00,5.69238,5.69308,5.69099,5.69211,18000000.0
2009-01-20 01:17:00,5.6924,5.69347,5.69088,5.69094,16000000.0
2009-01-20 01:18:00,5.69106,5.69311,5.69105,5.69138,13000000.0
2009-01-20 01:19:00,5.69222,5.69421,5.69081,5.69153,12000000.0
2009-01-20 01:20:00,5.69326,5.69443,5.69226,5.69226,15000000.0
2009-01-20 01:21:00,5.69346,5.69456,5.69321,5.69328,14000000.0
2009-01-20 01:22:00,5.69382,5.69457,5.69324,5.6936,13000000.0
2009-01-20 01:23:00,5.69493,5.69493,5.69283,5.69398,14000000.0
2009-01-20 01:24:00,5.69254,5.69259,5.691,5.692,15000000.0
2009-01-20 01:25:00,5.69201,5.69201,5.69022,5.69089,17000000.0
2009-01-20 01:26:00,5.69,5.69253,5.69,5.69018,14000000.0
2009-01-20 01:27:00,5.6902,5.69128,5.68972,5.69029,13000000.0
2009-01-20 01:28:00,5.69099,5.69151,5.69036,5.69097,9000000.0
2009-01-20 01:29:00,5.68989,5.69066,5.68916,5.68949,11000000.0
2009-01-20 01:30:00,5.6897,5.69135,5.6897,5.69047,20000000.0
2009-01-20 01:31:00,5.69018,5.69044,5.68933,5.69017,9000000.0
2009-01-20 01:32:00,5.6895,5.69024,5.689,5.69024,7000000.0
2009-01-20 01:33:00,5.68931,5.69008,5.68864,5.68971,13000000.0
2009-01-20 01:34:00,5.68938,5.69038,5.68875,5.68969,10000000.0
2009-01-20 01:35:00,5.69065,5.69075,5.68916,5.68959,17000000.0
2009-01-20 01:36:00,5.68937,5.69075,5.68863,5.68982,16000000.0
2009-01-20 01:37:00,5.68805,5.68952,5.68729,5.68764,13000000.0
2009-01-20 01:38:00,5.68806,5.68917,5.68622,5.68766,15000000.0
2009-01-20 01:39:00,5.68831,5.68869,5.68679,5.68717,13000000.0
2009-01-20 01:40:00,5.68737,5.6884,5.68551,5.68692,14000000.0
2009-01-20 01:41:00,5.68692,5.68885,5.68684,5.68796,12000000.0
2009-01-20 01:42:00,5.6883,5.68844,5.68659,5.68789,14000000.0
2009-01-20 01:43:00,5.68781,5.68816,5.68584,5.68781,18000000.0
2009-01-20 01:44:00,5.6864,5.68776,5.68555,5.68776,12000000.0
2009-01-20 01:45:00,5.68606,5.68709,5.68327,5.68435,19000000.0
2009-01-20 01:46:00,5.68422,5.68571,5.68401,5.68443,15000000.0
2009-01-20 01:47:00,5.68471,5.68471,5.68272,5.68285,10000000.0
2009-01-20 01:48:00,5.68397,5.68416,5.68229,5.68267,14000000.0
2009-01-20 01:49:00,5.68352,5.68366,5.68173,5.68309,16000000.0
2009-01-20 01:50:00,5.68108,5.68207,5.67862,5.68142,18000000.0
2009-01-20 01:51:00,5.68092,5.68342,5.67908,5.68265,16000000.0
2009-01-20 01:52:00,5.68306,5.6838,5.68168,5.68221,10000000.0
2009-01-20 01:53:00,5.68302,5.68302,5.68085,5.68149,15000000.0
2009-01-20 01:54:00,5.68136,5.68345,5.68052,5.68309,14000000.0
2009-01-20 01:55:00,5.68247,5.68547,5.68234,5.68418,14000000.0
2009-01-20 01:56:00,5.68468,5.68565,5.68379,5.68518,8000000.0
2009-01-20 01:57:00,5.68319,5.68506,5.68319,5.68448,10000000.0
2009-01-20 01:58:00,5.68588,5.68588,5.68312,5.68393,21000000.0
2009-01-20 01:59:00,5.68314,5.68557,5.68311,5.68557,16000000.0
2009-01-20 02:00:00,5.68456,5.6846,5.68438,5.68442,11000000.0
2009-01-20 02:01:00,5.68461,5.68477,5.68225,5.68225,11000000.0
2009-01-20 02:02:00,5.68306,5.68455,5.68287,5.6844,13000000.0
2009-01-20 02:03:00,5.68417,5.68417,5.68268,5.68333,8000000.0
2009-01-20 02:04:00,5.68249,5.68403,5.68007,5.68028,18000000.0
2009-01-20 02:05:00,5.68122,5.6826,5.68088,5.68122,14000000.0
2009-01-20 02:06:00,5.68014,5.68278,5.68014,5.68202,18000000.0
2009-01-20 02:07:00,5.68161,5.68234,5.68023,5.68109,12000000.0
2009-01-20 02:08:00,5.68312,5.68393,5.68187,5.68228,12000000.0
2009-01-20 02:09:00,5.68272,5.68366,5.68201,5.68246,11000000.0
2009-01-20 02:10:00,5.68265,5.6831,5.68231,5.68242,10000000.0
2009-01-20 02:11:00,5.68231,5.68444,5.68165,5.68393,16000000.0
2009-01-20 02:12:00,5.68495,5.69015,5.68495,5.69015,17000000.0
2009-01-20 02:13:00,5.69155,5.69224,5.69026,5.69104,9000000.0
2009-01-20 02:14:00,5.69237,5.69418,5.69208,5.69262,16000000.0
2009-01-20 02:15:00,5.69337,5.69586,5.692,5.69517,15000000.0
2009-01-20 02:16:00,5.69561,5.69751,5.69543,5.69668,16000000.0
2009-01-20 02:17:00,5.69446,5.69623,5.69303,5.69367,14000000.0
2009-01-20 02:18:00,5.69312,5.6941,5.69251,5.69317,16000000.0
2009-01-20 02:19:00,5.69383,5.69422,5.69308,5.69361,11000000.0
2009-01-20 02:20:00,5.69414,5.69546,5.69405,5.69513,10000000.0
2009-01-20 02:21:00,5.69538,5.69641,5.69483,5.69483,18000000.0
2009-01-20 02:22:00,5.6953,5.69581,5.69351,5.69379,15000000.0
2009-01-20 02:23:00,5.69322,5.69414,5.6912,5.69269,16000000.0
2009-01-20 02:24:00,5.69304,5.69538,5.69264,5.69533,12000000.0
2009-01-20 02:25:00,5.69386,5.6954,5.69343,5.69343,18000000.0
2009-01-20 02:26:00,5.69421,5.69466,5.69261,5.6934,8000000.0
2009-01-20 02:27:00,5.69394,5.69552,5.692,5.69354,12000000.0
2009-01-20 02:28:00,5.69634,5.69947,5.69575,5.69947,15000000.0
2009-01-20 02:29:00,5.70029,5.70038,5.69858,5.69954,15000000.0
2009-01-20 02:30:00,5.69951,5.70037,5.69827,5.69992,19000000.0
2009-01-20 02:31:00,5.7005,5.70604,5.6995,5.70466,13000000.0
2009-01-20 02:32:00,5.70766,5.70916,5.70579,5.70633,17000000.0
2009-01-20 02:33:00,5.70708,5.70922,5.70603,5.70852,10000000.0
2009-01-20 02:34:00,5.71195,5.7181,5.71151,5.7181,11000000.0
2009-01-20 02:35:00,5.7175,5.71976,5.71411,5.71411,14000000.0
2009-01-20 02:36:00,5.71236,5.71609,5.71159,5.71308,13000000.0
2009-01-20 02:37:00,5.71521,5.71576,5.71291,5.7145,9000000.0
2009-01-20 02:38:00,5.71825,5.72037,5.716,5.71899,12000000.0
2009-01-20 02:39:00,5.72161,5.72161,5.71917,5.7197,11000000.0
2009-01-20 02:40:00,5.71952,5.72112,5.71811,5.71868,19000000.0
2009-01-20 02:41:00,5.71985,5.72033,5.71692,5.71835,12000000.0
2009-01-20 02:42:00,5.71677,5.71718,5.71548,5.71663,11000000.0
2009-01-20 02:43:00,5.7178,5.7202,5.71514,5.7202,12000000.0
2009-01-20 02:44:00,5.72169,5.72169,5.71972,5.71972,9000000.0
2009-01-20 02:45:00,5.71972,5.71974,5.71437,5.71652,13000000.0
2009-01-20 02:46:00,5.71769,5.7215,5.71754,5.71807,11000000.0
2009-01-20 02:47:00,5.71924,5.71945,5.7179,5.71916,10000000.0
2009-01-20 02:48:00,5.71678,5.71871,5.71561,5.71561,11000000.0
2009-01-20 02:49:00,5.71473,5.71732,5.71451,5.71565,10000000.0
2009-01-20 02:50:00,5.71697,5.71741,5.71337,5.71442,17000000.0
2009-01-20 02:51:00,5.71543,5.71804,5.71432,5.71745,15000000.0
2009-01-20 02:52:00,5.71952,5.71965,5.71778,5.71837,13000000.0
2009-01-20 02:53:00,5.71984,5.72334,5.71984,5.72334,12000000.0
2009-01-20 02:54:00,5.72251,5.72384,5.72201,5.72312,13000000.0
2009-01-20 02:55:00,5.72284,5.72298,5.71964,5.72267,13000000.0
2009-01-20 02:56:00,5.724,5.72789,5.72361,5.72397,13000000.0
2009-01-20 02:57:00,5.72443,5.72443,5.72044,5.72173,10000000.0
2009-01-20 02:58:00,5.72189,5.7224,5.71931,5.72183,15000000.0
2009-01-20 02:59:00,5.72247,5.72381,5.72106,5.72243,12000000.0
2009-01-20 03:00:00,5.72133,5.72493,5.72133,5.72278,17000000.0
2009-01-20 03:01:00,5.72163,5.72233,5.72062,5.7216,9000000.0
2009-01-20 03:02:00,5.71995,5.72214,5.71963,5.72045,15000000.0
2009-01-20 03:03:00,5.71995,5.72147,5.71738,5.71886,14000000.0
2009-01-20 03:04:00,5.71651,5.71797,5.71562,5.71578,11000000.0
2009-01-20 03:05:00,5.71591,5.71748,5.71587,5.71748,12000000.0
2009-01-20 03:06:00,5.71822,5.72104,5.71725,5.72057,12000000.0
2009-01-20 03:07:00,5.71998,5.722,5.7184,5.71907,18000000.0
2009-01-20 03:08:00,5.71909,5.71909,5.71702,5.71773,9000000.0
2009-01-20 03:09:00,5.71783,5.71783,5.71455,5.715,9000000.0
2009-01-20 03:10:00,5.71605,5.71605,5.71257,5.71452,11000000.0
2009-01-20 03:11:00,5.71307,5.71519,5.71175,5.71194,16000000.0
2009-01-20 03:12:00,5.71068,5.71093,5.70965,5.7098,8000000.0
2009-01-20 03:13:00,5.71021,5.71295,5.70966,5.71199,12000000.0
2009-01-20 03:14:00,5.71159,5.71217,5.70981,5.71013,16000000.0
2009-01-20 03:15:00,5.71164,5.71463,5.71129,5.71324,10000000.0
2009-01-20 03:16:00,5.71596,5.71681,5.715,5.71592,16000000.0
2009-01-20 03:17:00,5.71596,5.71639,5.71327,5.71483,16000000.0
2009-01-20 03:18:00,5.71439,5.71683,5.71439,5.71479,9000000.0
2009-01-20 03:19:00,5.71592,5.71777,5.7157,5.71746,10000000.0
2009-01-20 03:20:00,5.71669,5.71926,5.71669,5.71754,20000000.0
2009-01-20 03:21:00,5.71937,5.72184,5.71916,5.71932,18000000.0
2009-01-20 03:22:00,5.71835,5.72207,5.71835,5.72143,15000000.0
2009-01-20 03:23:00,5.72114,5.72406,5.72114,5.72302,15000000.0
2009-01-20 03:24:00,5.72242,5.72307,5.7209,5.72222,12000000.0
2009-01-20 03:25:00,5.72288,5.72288,5.71811,5.71811,15000000.0
2009-01-20 03:26:00,5.71775,5.71829,5.71645,5.71746,19000000.0
2009-01-20 03:27:00,5.71798,5.71914,5.71771,5.71903,8000000.0
2009-01-20 03:28:00,5.71893,5.71997,5.71797,5.71891,13000000.0
2009-01-20 03:29:00,5.7188,5.71998,5.71819,5.71918,9000000.0
2009-01-20 03:30:00,5.7186,5.7196,5.71804,5.71854,17000000.0
2009-01-20 03:31:00,5.71857,5.7196,5.71803,5.71818,7000000.0
2009-01-20 03:32:00,5.71981,5.72148,5.71957,5.72033,15000000.0
2009-01-20 03:33:00,5.72153,5.72153,5.71897,5.71965,14000000.0
2009-01-20 03:34:00,5.71953,5.7205,5.71778,5.71942,13000000.0
2009-01-20 03:35:00,5.71694,5.71823,5.71575,5.71575,9000000.0
2009-01-20 03:36:00,5.71623,5.7165,5.71404,5.71435,13000000.0
2009-01-20 03:37:00,5.71428,5.71491,5.71337,5.71337,13000000.0
2009-01-20 03:38:00,5.71435,5.71527,5.7133,5.71527,14000000.0
2009-01-20 03:39:00,5.71374,5.71538,5.71355,5.71399,11000000.0
2009-01-20 03:40:00,5.71559,5.71665,5.71474,5.71607,12000000.0
2009-01-20 03:41:00,5.71721,5.71723,5.71421,5.71453,19000000.0
2009-01-20 03:42:00,5.71505,5.71544,5.71402,5.71488,10000000.0
2009-01-20 03:43:00,5.71481,5.71569,5.7131,5.71474,12000000.0
2009-01-20 03:44:00,5.71387,5.71475,5.71177,5.71369,12000000.0
2009-01-20 03:45:00,5.71452,5.71465,5.71286,5.71429,14000000.0
2009-01-20 03:46:00,5.71494,5.71504,5.7131,5.71365,13000000.0
2009-01-20 03:47:00,5.71517,5.71547,5.71428,5.71459,9000000.0
2009-01-20 03:48:00,5.71487,5.71487,5.71353,5.71386,8000000.0
2009-01-20 03:49:00,5.71552,5.71552,5.71399,5.71442,19000000.0
2009-01-20 03:50:00,5.7145,5.71548,5.7137,5.71391,12000000.0
2009-01-20 03:51:00,5.71545,5.71545,5.71371,5.71371,15000000.0
2009-01-20 03:52:00,5.71543,5.71611,5.71444,5.71604,11000000.0
2009-01-20 03:53:00,5.71487,5.71693,5.71487,5.71693,12000000.0
2009-01-20 03:54:00,5.71623,5.71651,5.71375,5.71375,12000000.0
2009-01-20 03:55:00,5.71425,5.71425,5.71123,5.71222,12000000.0
2009-01-20 03:56:00,5.71216,5.71216,5.70999,5.71104,14000000.0
2009-01-20 03:57:00,5.71152,5.71256,5.71039,5.71081,15000000.0
2009-01-20 03:58:00,5.71005,5.7111,5.70939,5.71018,12000000.0
2009-01-20 03:59:00,5.70987,5.71207,5.70987,5.70995,17000000.0
2009-01-20 04:00:00,5.71008,5.71185,5.70961,5.71016,14000000.0
2009-01-20 04:01:00,5.70966,5.71043,5.70801,5.70891,13000000.0
2009-01-20 04:02:00,5.70931,5.70982,5.70778,5.70907,16000000.0
2009-01-20 04:03:00,5.70917,5.71008,5.70848,5.70881,14000000.0
2009-01-20 04:04:00,5.70817,5.70963,5.70804,5.70824,19000000.0
2009-01-20 04:05:00,5.70944,5.71007,5.7086,5.70939,12000000.0
2009-01-20 04:06:00,5.70891,5.71067,5.70883,5.71043,18000000.0
2009-01-20 04:07:00,5.71028,5.71235,5.70969,5.71069,16000000.0
2009-01-20 04:08:00,5.71238,5.71298,5.71102,5.7117,8000000.0
2009-01-20 04:09:00,5.71306,5.71306,5.71076,5.71076,13000000.0
2009-01-20 04:10:00,5.71126,5.71145,5.70976,5.71029,14000000.0
2009-01-20 04:11:00,5.71151,5.71206,5.71023,5.71091,18000000.0
2009-01-20 04:12:00,5.71089,5.71175,5.70995,5.71059,10000000.0
2009-01-20 04:13:00,5.70948,5.71099,5.7081,5.7081,14000000.0
2009-01-20 04:14:00,5.70919,5.70998,5.70565,5.70655,20000000.0
2009-01-20 04:15:00,5.70613,5.70837,5.70549,5.70837,14000000.0
2009-01-20 04:16:00,5.7083,5.70922,5.70702,5.7071,15000000.0
2009-01-20 04:17:00,5.70741,5.70804,5.7054,5.70684,22000000.0
2009-01-20 04:18:00,5.70559,5.70746,5.7054,5.70611,17000000.0
2009-01-20 04:19:00,5.70648,5.7067,5.70352,5.70352,12000000.0
2009-01-20 04:20:00,5.70438,5.70573,5.70385,5.7042,17000000.0
2009-01-20 04:21:00,5.70513,5.70637,5.70437,5.70587,13000000.0
2009-01-20 04:22:00,5.70497,5.7066,5.70497,5.70614,14000000.0
2009-01-20 04:23:00,5.70489,5.70598,5.70445,5.70445,9000000.0
2009-01-20 04:24:00,5.70347,5.70535,5.70347,5.70381,9000000.0
2009-01-20 04:25:00,5.70486,5.70551,5.70325,5.70349,13000000.0
2009-01-20 04:26:00,5.70369,5.70443,5.70345,5.70424,12000000.0
2009-01-20 04:27:00,5.70556,5.70556,5.70297,5.70406,16000000.0
2009-01-20 04:28:00,5.70358,5.70549,5.70358,5.70542,11000000.0
2009-01-20 04:29:00,5.70501,5.70674,5.70435,5.70447,20000000.0
2009-01-20 04:30:00,5.70428,5.70701,5.70428,5.70701,16000000.0
2009-01-20 04:31:00,5.70533,5.70824,5.70533,5.70697,12000000.0
2009-01-20 04:32:00,5.70711,5.70762,5.706,5.7073,11000000.0
2009-01-20 04:33:00,5.70612,5.70932,5.70612,5.70904,14000000.0
2009-01-20 04:34:00,5.70821,5.70975,5.70821,5.7086,11000000.0
2009-01-20 04:35:00,5.70943,5.71113,5.70899,5.70899,14000000.0
2009-01-20 04:36:00,5.71053,5.71112,5.70935,5.71035,11000000.0
2009-01-20 04:37:00,5.71113,5.71113,5.70824,5.70903,15000000.0
2009-01-20 04:38:00,5.70817,5.70989,5.70756,5.70965,7000000.0
2009-01-20 04:39:00,5.70841,5.7085,5.70676,5.70711,19000000.0
2009-01-20 04:40:00,5.70819,5.70819,5.70518,5.70592,14000000.0
2009-01-20 04:41:00,5.70751,5.70751,5.70553,5.70553,12000000.0
2009-01-20 04:42:00,5.70762,5.70775,5.70653,5.70719,11000000.0
2009-01-20 04:43:00,5.70723,5.70964,5.70716,5.70964,15000000.0
2009-01-20 04:44:00,5.70908,5.71031,5.70858,5.70882,13000000.0
2009-01-20 04:45:00,5.7095,5.71083,5.7095,5.71051,19000000.0
2009-01-20 04:46:00,5.71065,5.71065,5.70689,5.70689,14000000.0
2009-01-20 04:47:00,5.70685,5.70866,5.70658,5.70866,7000000.0
2009-01-20 04:48:00,5.70778,5.7094,5.70734,5.70871,14000000.0
2009-01-20 04:49:00,5.70816,5.71032,5.70816,5.70998,12000000.0
2009-01-20 04:50:00,5.71041,5.71041,5.70923,5.70924,9000000.0
2009-01-20 04:51:00,5.71063,5.71173,5.70971,5.71,16000000.0
2009-01-20 04:52:00,5.71024,5.71142,5.70957,5.7098,14000000.0
2009-01-20 04:53:00,5.71051,5.71148,5.70967,5.71148,12000000.0
2009-01-20 04:54:00,5.71016,5.71116,5.70944,5.7102,9000000.0
2009-01-20 04:55:00,5.71038,5.71143,5.70968,5.7106,19000000.0
2009-01-20 04:56:00,5.71146,5.71383,5.71068,5.71244,17000000.0
2009-01-20 04:57:00,5.71317,5.71317,5.7109,5.71109,15000000.0
2009-01-20 04:58:00,5.71088,5.71255,5.71085,5.71215,7000000.0
2009-01-20 04:59:00,5.71258,5.71292,5.71148,5.71176,10000000.0
2009-01-20 05:00:00,5.71106,5.71223,5.71,5.71106,19000000.0
2009-01-20 05:01:00,5.71024,5.712,5.71014,5.71151,8000000.0
2009-01-20 05:02:00,5.71227,5.71267,5.71134,5.7125,8000000.0
2009-01-20 05:03:00,5.7132,5.71429,5.71224,5.71318,13000000.0
2009-01-20 05:04:00,5.71269,5.71469,5.71258,5.71469,16000000.0
2009-01-20 05:05:00,5.71372,5.714,5.71196,5.71268,17000000.0
2009-01-20 05:06:00,5.71166,5.71293,5.71124,5.71238,15000000.0
2009-01-20 05:07:00,5.71278,5.71311,5.71189,5.7127,9000000.0
2009-01-20 05:08:00,5.71161,5.71248,5.71011,5.71117,14000000.0
2009-01-20 05:09:00,5.71075,5.71328,5.71075,5.71125,15000000.0
2009-01-20 05:10:00,5.71242,5.71501,5.71192,5.71311,13000000.0
2009-01-20 05:11:00,5.71402,5.71487,5.71275,5.71332,13000000.0
2009-01-20 05:12:00,5.7132,5.71532,5.71224,5.71532,15000000.0
2009-01-20 05:13:00,5.71427,5.71598,5.7141,5.7154,14000000.0
2009-01-20 05:14:00,5.716,5.7167,5.71522,5.71539,13000000.0
2009-01-20 05:15:00,5.71594,5.71771,5.71546,5.71588,15000000.0
2009-01-20 05:16:00,5.71671,5.71683,5.7151,5.71577,12000000.0
2009-01-20 05:17:00,5.71545,5.71663,5.71468,5.71517,13000000.0
2009-01-20 05:18:00,5.71524,5.71701,5.71459,5.71563,14000000.0
2009-01-20 05:19:00,5.71709,5.7173,5.71582,5.71705,9000000.0
2009-01-20 05:20:00,5.71714,5.71718,5.71536,5.71555,12000000.0
2009-01-20 05:21:00,5.71675,5.71714,5.71561,5.71685,9000000.0
2009-01-20 05:22:00,5.71677,5.71752,5.71597,5.71702,13000000.0
2009-01-20 05:23:00,5.71681,5.71719,5.71606,5.71696,9000000.0
2009-01-20 05:24:00,5.7158,5.71738,5.71528,5.71656,13000000.0
2009-01-20 05:25:00,5.7148,5.7157,5.71438,5.71438,10000000.0
2009-01-20 05:26:00,5.7146,5.71483,5.71294,5.71313,11000000.0
2009-01-20 05:27:00,5.7141,5.7141,5.71218,5.71218,20000000.0
2009-01-20 05:28:00,5.71352,5.71365,5.71259,5.71343,11000000.0
2009-01-20 05:29:00,5.71442,5.71491,5.71352,5.71467,8000000.0
2009-01-20 05:30:00,5.71652,5.71693,5.71413,5.71562,13000000.0
2009-01-20 05:31:00,5.71631,5.71631,5.71432,5.71463,12000000.0
2009-01-20 05:32:00,5.71551,5.71594,5.71415,5.71518,14000000.0
2009-01-20 05:33:00,5.71529,5.71645,5.71488,5.71529,10000000.0
2009-01-20 05:34:00,5.71532,5.71684,5.7143,5.7143,14000000.0
2009-01-20 05:35:00,5.71505,5.71581,5.71337,5.71468,16000000.0
2009-01-20 05:36:00,5.71451,5.71496,5.7139,5.71472,11000000.0
2009-01-20 05:37:00,5.71445,5.71506,5.71331,5.71401,14000000.0
2009-01-20 05:38:00,5.714,5.7157,5.71396,5.71525,12000000.0
2009-01-20 05:39:00,5.71483,5.71555,5.71388,5.71388,16000000.0
2009-01-20 05:40:00,5.7143,5.71631,5.7143,5.71576,15000000.0
2009-01-20 05:41:00,5.71567,5.71648,5.71488,5.71488,11000000.0
2009-01-20 05:42:00,5.71527,5.71682,5.7149,5.71575,20000000.0
2009-01-20 05:43:00,5.71615,5.71688,5.71451,5.71517,13000000.0
2009-01-20 05:44:00,5.71543,5.71592,5.7142,5.71515,10000000.0
2009-01-20 05:45:00,5.71579,5.71579,5.71424,5.71517,9000000.0
2009-01-20 05:46:00,5.71547,5.71553,5.71395,5.715,24000000.0
2009-01-20 05:47:00,5.71433,5.71557,5.71362,5.71551,16000000.0
2009-01-20 05:48:00,5.7154,5.71602,5.7145,5.71489,8000000.0
2009-01-20 05:49:00,5.71585,5.71625,5.71414,5.71414,7000000.0
2009-01-20 05:50:00,5.71362,5.71587,5.71362,5.7143,11000000.0
2009-01-20 05:51:00,5.71526,5.71582,5.71387,5.71418,18000000.0
2009-01-20 05:52:00,5.71424,5.71506,5.71357,5.71479,9000000.0
2009-01-20 05:53:00,5.71576,5.71576,5.71367,5.71534,15000000.0
2009-01-20 05:54:00,5.71403,5.71456,5.71272,5.71351,14000000.0
2009-01-20 05:55:00,5.71246,5.71408,5.71171,5.71379,15000000.0
2009-01-20 05:56:00,5.7133,5.71376,5.71102,5.71215,23000000.0
2009-01-20 05:57:00,5.71252,5.71348,5.71093,5.71285,17000000.0
2009-01-20 05:58:00,5.71173,5.71352,5.71147,5.71239,11000000.0
2009-01-20 05:59:00,5.71218,5.71442,5.71218,5.71344,13000000.0
2009-01-20 06:00:00,5.71362,5.71511,5.71289,5.71362,18000000.0
2009-01-20 06:01:00,5.71371,5.71426,5.71283,5.71356,9000000.0
2009-01-20 06:02:00,5.71308,5.71343,5.71216,5.71257,16000000.0
2009-01-20 06:03:00,5.71209,5.71457,5.71209,5.71457,12000000.0
2009-01-20 06:04:00,5.714,5.71606,5.714,5.71604,17000000.0
2009-01-20 06:05:00,5.71644,5.71798,5.71582,5.71742,11000000.0
2009-01-20 06:06:00,5.71758,5.71961,5.71665,5.71665,14000000.0
2009-01-20 06:07:00,5.71737,5.71878,5.71602,5.71798,13000000.0
2009-01-20 06:08:00,5.71877,5.71929,5.7175,5.71929,13000000.0
2009-01-20 06:09:00,5.7192,5.7197,5.71756,5.71885,11000000.0
2009-01-20 06:10:00,5.71744,5.71858,5.71714,5.71845,8000000.0
2009-01-20 06:11:00,5.71881,5.72115,5.71806,5.72043,17000000.0
2009-01-20 06:12:00,5.7191,5.72009,5.71733,5.72009,13000000.0
2009-01-20 06:13:00,5.71977,5.71977,5.71795,5.71795,13000000.0
2009-01-20 06:14:00,5.71803,5.71917,5.71745,5.71894,11000000.0
2009-01-20 06:15:00,5.7194,5.7194,5.7183,5.7183,16000000.0
2009-01-20 06:16:00,5.71908,5.72212,5.71908,5.72149,13000000.0
2009-01-20 06:17:00,5.7212,5.72334,5.72047,5.72216,18000000.0
2009-01-20 06:18:00,5.72152,5.7231,5.72126,5.72219,11000000.0
2009-01-20 06:19:00,5.72295,5.72349,5.72121,5.72249,7000000.0
2009-01-20 06:20:00,5.72426,5.72597,5.72321,5.72383,17000000.0
2009-01-20 06:21:00,5.72394,5.72401,5.72267,5.723,13000000.0
2009-01-20 06:22:00,5.72266,5.72328,5.72022,5.72137,19000000.0
2009-01-20 06:23:00,5.72113,5.7245,5.72003,5.72429,19000000.0
2009-01-20 06:24:00,5.72248,5.72437,5.72188,5.72327,20000000.0
2009-01-20 06:25:00,5.72279,5.72368,5.72197,5.72368,8000000.0
2009-01-20 06:26:00,5.72466,5.72897,5.72377,5.72848,19000000.0
2009-01-20 06:27:00,5.72881,5.72889,5.7267,5.72777,12000000.0
2009-01-20 06:28:00,5.72781,5.73257,5.72781,5.73234,10000000.0
2009-01-20 06:29:00,5.73284,5.73314,5.72978,5.73088,10000000.0
2009-01-20 06:30:00,5.72936,5.73077,5.72759,5.73037,12000000.0
2009-01-20 06:31:00,5.72974,5.73142,5.72779,5.72839,15000000.0
2009-01-20 06:32:00,5.72696,5.72752,5.72561,5.72569,11000000.0
2009-01-20 06:33:00,5.7257,5.73128,5.7257,5.73128,13000000.0
2009-01-20 06:34:00,5.73186,5.73329,5.73115,5.73294,7000000.0
2009-01-20 06:35:00,5.7342,5.73451,5.73109,5.73109,11000000.0
2009-01-20 06:36:00,5.73099,5.73099,5.72716,5.72716,7000000.0
2009-01-20 06:37:00,5.72948,5.72983,5.72571,5.72967,9000000.0
2009-01-20 06:38:00,5.731,5.73117,5.72988,5.73024,11000000.0
2009-01-20 06:39:00,5.73144,5.73321,5.73008,5.73107,14000000.0
2009-01-20 06:40:00,5.73151,5.73205,5.7291,5.7291,12000000.0
2009-01-20 06:41:00,5.72976,5.72976,5.72496,5.72737,17000000.0
2009-01-20 06:42:00,5.72839,5.72992,5.7276,5.72903,13000000.0
2009-01-20 06:43:00,5.72679,5.72946,5.72679,5.72805,11000000.0
2009-01-20 06:44:00,5.72872,5.7288,5.7269,5.72808,15000000.0
2009-01-20 06:45:00,5.72731,5.72901,5.72696,5.72786,10000000.0
2009-01-20 06:46:00,5.72662,5.72775,5.72528,5.72775,14000000.0
2009-01-20 06:47:00,5.72748,5.72838,5.72682,5.72729,10000000.0
2009-01-20 06:48:00,5.72731,5.72818,5.72608,5.72727,13000000.0
2009-01-20 06:49:00,5.72718,5.72787,5.72384,5.72495,15000000.0
2009-01-20 06:50:00,5.72533,5.72628,5.72338,5.72586,16000000.0
2009-01-20 06:51:00,5.72671,5.72842,5.72576,5.72703,14000000.0
2009-01-20 06:52:00,5.72636,5.72789,5.72571,5.72767,10000000.0
2009-01-20 06:53:00,5.72695,5.72769,5.7243,5.72538,12000000.0
2009-01-20 06:54:00,5.72481,5.72509,5.72264,5.72315,14000000.0
2009-01-20 06:55:00,5.72382,5.7255,5.72342,5.72505,18000000.0
2009-01-20 06:56:00,5.72485,5.72656,5.72404,5.72486,19000000.0
2009-01-20 06:57:00,5.72635,5.72726,5.7257,5.72699,8000000.0
2009-01-20 06:58:00,5.72788,5.72838,5.72642,5.72733,10000000.0
2009-01-20 06:59:00,5.72629,5.72742,5.726,5.72685,17000000.0
2009-01-20 07:00:00,5.72705,5.72705,5.72404,5.72404,11000000.0
2009-01-20 07:01:00,5.72429,5.72702,5.72404,5.72702,11000000.0
2009-01-20 07:02:00,5.72559,5.73053,5.72559,5.73016,13000000.0
2009-01-20 07:03:00,5.73178,5.73586,5.73054,5.73585,12000000.0
2009-01-20 07:04:00,5.73497,5.73672,5.7307,5.73171,18000000.0
2009-01-20 07:05:00,5.7307,5.73285,5.72995,5.73202,12000000.0
2009-01-20 07:06:00,5.73057,5.73118,5.7276,5.72888,15000000.0
2009-01-20 07:07:00,5.72923,5.73036,5.72641,5.73036,11000000.0
2009-01-20 07:08:00,5.73082,5.73082,5.72834,5.72834,9000000.0
2009-01-20 07:09:00,5.72909,5.73014,5.72884,5.73014,15000000.0
2009-01-20 07:10:00,5.72943,5.73241,5.72943,5.73122,19000000.0
2009-01-20 07:11:00,5.73057,5.73057,5.72894,5.7297,9000000.0
2009-01-20 07:12:00,5.72904,5.72947,5.72704,5.72737,12000000.0
2009-01-20 07:13:00,5.72786,5.72912,5.72745,5.72779,19000000.0
2009-01-20 07:14:00,5.72883,5.72896,5.72394,5.7242,8000000.0
2009-01-20 07:15:00,5.72365,5.72821,5.72365,5.72821,16000000.0
2009-01-20 07:16:00,5.72877,5.73089,5.7283,5.72966,18000000.0
2009-01-20 07:17:00,5.72865,5.72918,5.72657,5.72657,22000000.0
2009-01-20 07:18:00,5.72741,5.72868,5.72664,5.72807,16000000.0
2009-01-20 07:19:00,5.72864,5.72933,5.72778,5.72912,17000000.0
2009-01-20 07:20:00,5.72878,5.72964,5.72798,5.72834,14000000.0
2009-01-20 07:21:00,5.72926,5.72926,5.72685,5.72785,16000000.0
2009-01-20 07:22:00,5.72736,5.72804,5.72597,5.72773,14000000.0
2009-01-20 07:23:00,5.72716,5.72891,5.72613,5.72727,17000000.0
2009-01-20 07:24:00,5.72712,5.72775,5.72666,5.72724,9000000.0
2009-01-20 07:25:00,5.72631,5.72751,5.72459,5.72627,13000000.0
2009-01-20 07:26:00,5.72538,5.72823,5.72538,5.72634,13000000.0
2009-01-20 07:27:00,5.72611,5.7273,5.7259,5.72621,7000000.0
2009-01-20 07:28:00,5.72802,5.72901,5.7267,5.72733,18000000.0
2009-01-20 07:29:00,5.7285,5.72922,5.72774,5.72805,8000000.0
2009-01-20 07:30:00,5.72845,5.72972,5.72666,5.72783,16000000.0
2009-01-20 07:31:00,5.72839,5.72857,5.7237,5.72636,15000000.0
2009-01-20 07:32:00,5.72596,5.72655,5.72475,5.72521,13000000.0
2009-01-20 07:33:00,5.72493,5.72633,5.72469,5.7249,8000000.0
2009-01-20 07:34:00,5.72603,5.72774,5.72555,5.72739,11000000.0
2009-01-20 07:35:00,5.72724,5.72829,5.72661,5.72792,16000000.0
2009-01-20 07:36:00,5.72815,5.7289,5.72676,5.7289,11000000.0
2009-01-20 07:37:00,5.72718,5.73028,5.72718,5.72987,17000000.0
2009-01-20 07:38:00,5.73001,5.73066,5.72933,5.72948,9000000.0
2009-01-20 07:39:00,5.73099,5.73307,5.72987,5.73307,12000000.0
2009-01-20 07:40:00,5.73347,5.73347,5.73062,5.7316,14000000.0
2009-01-20 07:41:00,5.73135,5.73195,5.72859,5.72859,14000000.0
2009-01-20 07:42:00,5.72879,5.72887,5.72761,5.72839,8000000.0
2009-01-20 07:43:00,5.72966,5.73013,5.72825,5.73003,15000000.0
2009-01-20 07:44:00,5.72825,5.72935,5.7247,5.72678,13000000.0
2009-01-20 07:45:00,5.72442,5.72712,5.72442,5.72618,19000000.0
2009-01-20 07:46:00,5.72523,5.72593,5.72357,5.72526,11000000.0
2009-01-20 07:47:00,5.72554,5.72715,5.72433,5.72433,16000000.0
2009-01-20 07:48:00,5.72396,5.72439,5.72283,5.72362,9000000.0
2009-01-20 07:49:00,5.72466,5.72466,5.72162,5.72303,11000000.0
2009-01-20 07:50:00,5.72279,5.72705,5.72226,5.72643,11000000.0
2009-01-20 07:51:00,5.72676,5.72821,5.72508,5.72711,13000000.0
2009-01-20 07:52:00,5.72518,5.72706,5.72456,5.72628,14000000.0
2009-01-20 07:53:00,5.72601,5.72674,5.72367,5.72367,10000000.0
2009-01-20 07:54:00,5.72476,5.72542,5.72376,5.72518,17000000.0
2009-01-20 07:55:00,5.72405,5.72405,5.71927,5.71928,10000000.0
2009-01-20 07:56:00,5.71889,5.72046,5.71786,5.71793,11000000.0
2009-01-20 07:57:00,5.718,5.72073,5.71771,5.72073,11000000.0
2009-01-20 07:58:00,5.71997,5.72433,5.71946,5.72433,24000000.0
2009-01-20 07:59:00,5.7245,5.72554,5.72402,5.72439,11000000.0
2009-01-20 08:00:00,5.72523,5.72524,5.72271,5.72424,14000000.0
2009-01-20 08:01:00,5.72437,5.72481,5.72146,5.72294,15000000.0
2009-01-20 08:02:00,5.72167,5.72252,5.72066,5.7219,16000000.0
2009-01-20 08:03:00,5.72129,5.72223,5.7203,5.72032,10000000.0
2009-01-20 08:04:00,5.72174,5.72433,5.72084,5.72324,13000000.0
2009-01-20 08:05:00,5.72266,5.72432,5.7217,5.7217,18000000.0
2009-01-20 08:06:00,5.7217,5.72237,5.72076,5.72083,14000000.0
2009-01-20 08:07:00,5.72004,5.72107,5.71815,5.71815,11000000.0
2009-01-20 08:08:00,5.71774,5.71903,5.7177,5.7177,19000000.0
2009-01-20 08:09:00,5.71813,5.71813,5.71649,5.71674,9000000.0
2009-01-20 08:10:00,5.71659,5.71726,5.715,5.71637,8000000.0
2009-01-20 08:11:00,5.7159,5.71765,5.71391,5.71765,16000000.0
2009-01-20 08:12:00,5.71653,5.71895,5.71616,5.71819,16000000.0
2009-01-20 08:13:00,5.71902,5.72019,5.7172,5.72003,15000000.0
2009-01-20 08:14:00,5.7167,5.71919,5.71333,5.71394,15000000.0
2009-01-20 08:15:00,5.71349,5.71558,5.71176,5.71432,14000000.0
2009-01-20 08:16:00,5.71439,5.71541,5.71329,5.71541,14000000.0
2009-01-20 08:17:00,5.71542,5.71834,5.71492,5.71716,15000000.0
2009-01-20 08:18:00,5.71774,5.71816,5.71677,5.71771,11000000.0
2009-01-20 08:19:00,5.71796,5.71975,5.71758,5.71908,16000000.0
2009-01-20 08:20:00,5.71916,5.72001,5.71879,5.71949,17000000.0
2009-01-20 08:21:00,5.71912,5.7194,5.71722,5.71732,15000000.0
2009-01-20 08:22:00,5.71862,5.71862,5.71657,5.71657,8000000.0
2009-01-20 08:23:00,5.7165,5.71782,5.7165,5.71705,15000000.0
2009-01-20 08:24:00,5.71745,5.7181,5.71702,5.71764,8000000.0
2009-01-20 08:25:00,5.71736,5.71829,5.71656,5.71821,17000000.0
2009-01-20 08:26:00,5.71961,5.72138,5.719,5.72138,14000000.0
2009-01-20 08:27:00,5.71994,5.72459,5.71994,5.72459,9000000.0
2009-01-20 08:28:00,5.72265,5.72413,5.72232,5.7232,11000000.0
2009-01-20 08:29:00,5.72231,5.72438,5.7221,5.72334,15000000.0
2009-01-20 08:30:00,5.7249,5.72687,5.7249,5.72644,10000000.0
2009-01-20 08:31:00,5.72553,5.7268,5.72418,5.72611,17000000.0
2009-01-20 08:32:00,5.72554,5.72554,5.72423,5.72423,20000000.0
2009-01-20 08:33:00,5.72526,5.72644,5.72509,5.72537,7000000.0
2009-01-20 08:34:00,5.72635,5.72641,5.72464,5.72511,8000000.0
2009-01-20 08:35:00,5.72496,5.72496,5.71993,5.72124,19000000.0
2009-01-20 08:36:00,5.72139,5.72357,5.72071,5.7231,14000000.0
2009-01-20 08:37:00,5.72403,5.72448,5.72297,5.72357,12000000.0
2009-01-20 08:38:00,5.72419,5.72489,5.72291,5.72436,13000000.0
2009-01-20 08:39:00,5.72457,5.72526,5.72253,5.72392,14000000.0
2009-01-20 08:40:00,5.72317,5.72354,5.72,5.72045,12000000.0
2009-01-20 08:41:00,5.71987,5.72211,5.71944,5.72211,11000000.0
2009-01-20 08:42:00,5.72148,5.72244,5.71995,5.72019,18000000.0
2009-01-20 08:43:00,5.72011,5.72029,5.71839,5.71902,8000000.0
2009-01-20 08:44:00,5.72012,5.72012,5.71806,5.71866,12000000.0
2009-01-20 08:45:00,5.71989,5.72167,5.71923,5.72055,20000000.0
2009-01-20 08:46:00,5.72172,5.7218,5.71972,5.71972,10000000.0
2009-01-20 08:47:00,5.72165,5.72165,5.71961,5.72061,13000000.0
2009-01-20 08:48:00,5.71934,5.72094,5.7193,5.72,16000000.0
2009-01-20 08:49:00,5.7183,5.72036,5.71704,5.71719,9000000.0
2009-01-20 08:50:00,5.71859,5.7186,5.71704,5.71786,17000000.0
2009-01-20 08:51:00,5.7171,5.71784,5.71547,5.71718,8000000.0
2009-01-20 08:52:00,5.7157,5.71623,5.71211,5.71211,20000000.0
2009-01-20 08:53:00,5.71284,5.71676,5.71284,5.71539,16000000.0
2009-01-20 08:54:00,5.71575,5.71614,5.71423,5.7151,15000000.0
2009-01-20 08:55:00,5.71527,5.71527,5.71327,5.71489,12000000.0
2009-01-20 08:56:00,5.71481,5.71481,5.71146,5.71191,14000000.0
2009-01-20 08:57:00,5.71341,5.71363,5.71156,5.7131,14000000.0
2009-01-20 08:58:00,5.7134,5.7168,5.7134,5.71522,15000000.0
2009-01-20 08:59:00,5.71518,5.71752,5.71414,5.71584,15000000.0
2009-01-20 09:00:00,5.71368,5.71612,5.71354,5.71537,14000000.0
2009-01-20 09:01:00,5.71701,5.71782,5.71533,5.71662,14000000.0
2009-01-20 09:02:00,5.71647,5.71652,5.71282,5.71519,17000000.0
2009-01-20 09:03:00,5.7166,5.72216,5.71608,5.72093,16000000.0
2009-01-20 09:04:00,5.72214,5.72214,5.72017,5.72017,10000000.0
2009-01-20 09:05:00,5.72106,5.72128,5.71813,5.71974,14000000.0
2009-01-20 09:06:00,5.72128,5.72304,5.71995,5.72148,14000000.0
2009-01-20 09:07:00,5.72288,5.7262,5.72288,5.72443,9000000.0
2009-01-20 09:08:00,5.72497,5.72663,5.72448,5.72479,17000000.0
2009-01-20 09:09:00,5.72641,5.72837,5.72641,5.7281,9000000.0
2009-01-20 09:10:00,5.72856,5.73077,5.72706,5.72973,12000000.0
2009-01-20 09:11:00,5.73347,5.73468,5.73192,5.73363,15000000.0
2009-01-20 09:12:00,5.73357,5.73362,5.73042,5.73042,14000000.0
2009-01-20 09:13:00,5.7317,5.73225,5.72935,5.73037,12000000.0
2009-01-20 09:14:00,5.73204,5.73982,5.73138,5.73941,13000000.0
2009-01-20 09:15:00,5.74025,5.74493,5.73943,5.74356,13000000.0
2009-01-20 09:16:00,5.74474,5.74474,5.74027,5.74027,10000000.0
2009-01-20 09:17:00,5.74189,5.74721,5.74031,5.74721,14000000.0
2009-01-20 09:18:00,5.74674,5.74674,5.74355,5.74447,16000000.0
2009-01-20 09:19:00,5.74452,5.7467,5.74335,5.74542,14000000.0
2009-01-20 09:20:00,5.74495,5.74693,5.74481,5.74693,11000000.0
2009-01-20 09:21:00,5.74836,5.74978,5.74684,5.74804,11000000.0
2009-01-20 09:22:00,5.74914,5.74932,5.74474,5.74592,18000000.0
2009-01-20 09:23:00,5.74502,5.74502,5.73834,5.73859,18000000.0
2009-01-20 09:24:00,5.7385,5.74105,5.73772,5.74015,18000000.0
2009-01-20 09:25:00,5.74052,5.74052,5.73676,5.73902,13000000.0
2009-01-20 09:26:00,5.73948,5.74008,5.73546,5.73583,13000000.0
2009-01-20 09:27:00,5.73417,5.73561,5.73282,5.73422,11000000.0
2009-01-20 09:28:00,5.73688,5.73923,5.73523,5.73923,12000000.0
2009-01-20 09:29:00,5.73924,5.73997,5.73763,5.73837,16000000.0
2009-01-20 09:30:00,5.73618,5.7369,5.73335,5.73335,11000000.0
2009-01-20 09:31:00,5.73337,5.73453,5.73128,5.73144,13000000.0
2009-01-20 09:32:00,5.73168,5.73509,5.73146,5.73483,14000000.0
2009-01-20 09:33:00,5.7359,5.7359,5.73365,5.73497,16000000.0
2009-01-20 09:34:00,5.73522,5.73692,5.73308,5.73499,13000000.0
2009-01-20 09:35:00,5.73477,5.73507,5.73261,5.7327,9000000.0
2009-01-20 09:36:00,5.73408,5.73463,5.73245,5.73294,7000000.0
2009-01-20 09:37:00,5.73213,5.73331,5.73116,5.73203,14000000.0
2009-01-20 09:38:00,5.73266,5.73281,5.73066,5.73277,18000000.0
2009-01-20 09:39:00,5.73196,5.73333,5.73099,5.73333,15000000.0
2009-01-20 09:40:00,5.73298,5.73451,5.73225,5.73387,10000000.0
2009-01-20 09:41:00,5.73479,5.73595,5.7327,5.73449,14000000.0
2009-01-20 09:42:00,5.73538,5.73538,5.73085,5.73345,18000000.0
2009-01-20 09:43:00,5.73187,5.73358,5.7311,5.73242,9000000.0
2009-01-20 09:44:00,5.72999,5.73029,5.72829,5.73001,10000000.0
2009-01-20 09:45:00,5.73037,5.73665,5.73005,5.73665,10000000.0
2009-01-20 09:46:00,5.73818,5.73926,5.73603,5.73766,14000000.0
2009-01-20 09:47:00,5.74149,5.74324,5.74013,5.74058,11000000.0
2009-01-20 09:48:00,5.74135,5.74285,5.74081,5.74285,10000000.0
2009-01-20 09:49:00,5.74243,5.74245,5.73852,5.74032,13000000.0
2009-01-20 09:50:00,5.73966,5.73988,5.73601,5.73685,12000000.0
2009-01-20 09:51:00,5.73816,5.74311,5.73797,5.74311,18000000.0
2009-01-20 09:52:00,5.74675,5.75506,5.74675,5.75506,12000000.0
2009-01-20 09:53:00,5.75578,5.75578,5.75203,5.75259,18000000.0
2009-01-20 09:54:00,5.75119,5.75163,5.74779,5.7483,13000000.0
2009-01-20 09:55:00,5.74849,5.7503,5.74628,5.74665,14000000.0
2009-01-20 09:56:00,5.74512,5.74607,5.74245,5.74371,16000000.0
2009-01-20 09:57:00,5.74417,5.74528,5.7427,5.74464,17000000.0
2009-01-20 09:58:00,5.744,5.74884,5.74379,5.74695,18000000.0
2009-01-20 09:59:00,5.74942,5.75053,5.74674,5.74718,7000000.0
2009-01-20 10:00:00,5.75019,5.75259,5.74886,5.75216,13000000.0
2009-01-20 10:01:00,5.7518,5.75299,5.74983,5.75267,15000000.0
2009-01-20 10:02:00,5.75257,5.75477,5.75196,5.75459,10000000.0
2009-01-20 10:03:00,5.7542,5.75552,5.75089,5.75289,15000000.0
2009-01-20 10:04:00,5.75333,5.75788,5.75223,5.75431,13000000.0
2009-01-20 10:05:00,5.75555,5.75886,5.75399,5.75633,16000000.0
2009-01-20 10:06:00,5.75809,5.75948,5.75282,5.75375,16000000.0
2009-01-20 10:07:00,5.75146,5.75555,5.75146,5.75341,24000000.0
2009-01-20 10:08:00,5.75326,5.75326,5.74774,5.75107,13000000.0
2009-01-20 10:09:00,5.75007,5.75198,5.74908,5.75167,17000000.0
2009-01-20 10:10:00,5.75217,5.75459,5.75181,5.75324,14000000.0
2009-01-20 10:11:00,5.75333,5.7541,5.75131,5.75194,14000000.0
2009-01-20 10:12:00,5.75342,5.75396,5.75066,5.75091,9000000.0
2009-01-20 10:13:00,5.75304,5.7539,5.75001,5.75051,13000000.0
2009-01-20 10:14:00,5.74999,5.75138,5.74898,5.75138,10000000.0
2009-01-20 10:15:00,5.74868,5.75066,5.74758,5.74758,19000000.0
2009-01-20 10:16:00,5.74591,5.74778,5.74492,5.74744,11000000.0
2009-01-20 10:17:00,5.74656,5.74705,5.74371,5.74705,13000000.0
2009-01-20 10:18:00,5.74463,5.74763,5.74421,5.74555,21000000.0
2009-01-20 10:19:00,5.74441,5.74632,5.74277,5.74516,12000000.0
2009-01-20 10:20:00,5.74437,5.74922,5.74437,5.74922,8000000.0
2009-01-20 10:21:00,5.74888,5.74935,5.74574,5.74574,17000000.0
2009-01-20 10:22:00,5.7462,5.74734,5.74428,5.74593,15000000.0
2009-01-20 10:23:00,5.7474,5.7474,5.74412,5.74545,11000000.0
2009-01-20 10:24:00,5.74592,5.75106,5.74565,5.74921,13000000.0
2009-01-20 10:25:00,5.74939,5.75121,5.74922,5.74961,14000000.0
2009-01-20 10:26:00,5.75158,5.75158,5.74839,5.74901,10000000.0
2009-01-20 10:27:00,5.74893,5.74893,5.74722,5.74823,9000000.0
2009-01-20 10:28:00,5.74767,5.74994,5.7472,5.7485,11000000.0
2009-01-20 10:29:00,5.74924,5.74944,5.74714,5.74916,19000000.0
2009-01-20 10:30:00,5.74729,5.74876,5.74523,5.74523,11000000.0
2009-01-20 10:31:00,5.74639,5.7466,5.74474,5.74517,15000000.0
2009-01-20 10:32:00,5.74596,5.74758,5.74518,5.74758,9000000.0
2009-01-20 10:33:00,5.7476,5.7492,5.74624,5.74916,16000000.0
2009-01-20 10:34:00,5.75049,5.75049,5.74733,5.74967,11000000.0
2009-01-20 10:35:00,5.74836,5.75331,5.74836,5.75238,9000000.0
2009-01-20 10:36:00,5.75184,5.75226,5.74936,5.75074,13000000.0
2009-01-20 10:37:00,5.75194,5.75289,5.7489,5.75036,14000000.0
2009-01-20 10:38:00,5.75304,5.75336,5.75087,5.75132,7000000.0
2009-01-20 10:39:00,5.75028,5.75112,5.74619,5.74724,12000000.0
2009-01-20 10:40:00,5.74621,5.74698,5.74314,5.74474,17000000.0
2009-01-20 10:41:00,5.74459,5.74544,5.74135,5.74283,15000000.0
2009-01-20 10:42:00,5.74177,5.7428,5.74069,5.7428,13000000.0
2009-01-20 10:43:00,5.74176,5.74397,5.74176,5.74397,15000000.0
2009-01-20 10:44:00,5.74444,5.74444,5.73929,5.74129,11000000.0
2009-01-20 10:45:00,5.74099,5.74099,5.73715,5.73805,17000000.0
2009-01-20 10:46:00,5.73949,5.73949,5.73509,5.73589,9000000.0
2009-01-20 10:47:00,5.73676,5.7369,5.73363,5.73363,9000000.0
2009-01-20 10:48:00,5.73468,5.73596,5.73407,5.73596,11000000.0
2009-01-20 10:49:00,5.73421,5.73545,5.73144,5.73144,11000000.0
2009-01-20 10:50:00,5.73419,5.73503,5.7298,5.73386,16000000.0
2009-01-20 10:51:00,5.73476,5.7352,5.73153,5.734,21000000.0
2009-01-20 10:52:00,5.73445,5.73662,5.73366,5.73662,8000000.0
2009-01-20 10:53:00,5.73579,5.73848,5.73525,5.73848,12000000.0
2009-01-20 10:54:00,5.73665,5.73825,5.73581,5.73646,16000000.0
2009-01-20 10:55:00,5.73791,5.73795,5.73663,5.73779,13000000.0
2009-01-20 10:56:00,5.73859,5.73859,5.73579,5.73637,16000000.0
2009-01-20 10:57:00,5.73469,5.73701,5.73469,5.73645,10000000.0
2009-01-20 10:58:00,5.73648,5.73648,5.73417,5.73565,12000000.0
2009-01-20 10:59:00,5.73623,5.73768,5.73439,5.73768,11000000.0
2009-01-20 11:00:00,5.73729,5.73768,5.73371,5.73371,13000000.0
2009-01-20 11:01:00,5.73576,5.73693,5.7342,5.73686,9000000.0
2009-01-20 11:02:00,5.73619,5.73671,5.73504,5.73543,8000000.0
2009-01-20 11:03:00,5.73608,5.73645,5.73491,5.73645,10000000.0
2009-01-20 11:04:00,5.7357,5.73704,5.73475,5.73531,12000000.0
2009-01-20 11:05:00,5.73558,5.73567,5.73392,5.73552,11000000.0
2009-01-20 11:06:00,5.73463,5.73659,5.73463,5.73659,8000000.0
2009-01-20 11:07:00,5.73503,5.73689,5.73479,5.73491,14000000.0
2009-01-20 11:08:00,5.73653,5.73653,5.73428,5.73524,18000000.0
2009-01-20 11:09:00,5.73416,5.73574,5.73341,5.73341,15000000.0
2009-01-20 11:10:00,5.73389,5.73681,5.73378,5.73681,12000000.0
2009-01-20 11:11:00,5.73631,5.73754,5.73607,5.73754,11000000.0
2009-01-20 11:12:00,5.73647,5.73769,5.73647,5.73647,8000000.0
2009-01-20 11:13:00,5.73801,5.74117,5.73692,5.74117,15000000.0
2009-01-20 11:14:00,5.74049,5.74205,5.73849,5.73934,13000000.0
2009-01-20 11:15:00,5.74158,5.7426,5.74021,5.74258,20000000.0
2009-01-20 11:16:00,5.74115,5.74139,5.73764,5.73794,15000000.0
2009-01-20 11:17:00,5.73814,5.73955,5.73197,5.73314,18000000.0
2009-01-20 11:18:00,5.73272,5.73607,5.73045,5.73426,20000000.0
2009-01-20 11:19:00,5.73408,5.73495,5.73166,5.73323,13000000.0
2009-01-20 11:20:00,5.73404,5.73404,5.73046,5.73376,20000000.0
2009-01-20 11:21:00,5.73469,5.73737,5.73291,5.73727,18000000.0
2009-01-20 11:22:00,5.73726,5.74037,5.73422,5.73961,18000000.0
2009-01-20 11:23:00,5.73876,5.7409,5.73707,5.7409,13000000.0
2009-01-20 11:24:00,5.73771,5.73784,5.73382,5.7348,9000000.0
2009-01-20 11:25:00,5.73439,5.73661,5.734,5.73436,8000000.0
2009-01-20 11:26:00,5.73567,5.73598,5.73384,5.73572,8000000.0
2009-01-20 11:27:00,5.73621,5.73755,5.73575,5.73753,7000000.0
2009-01-20 11:28:00,5.73662,5.73877,5.73548,5.73635,14000000.0
2009-01-20 11:29:00,5.73782,5.73782,5.73527,5.73682,16000000.0
2009-01-20 11:30:00,5.73513,5.73708,5.73387,5.73622,7000000.0
2009-01-20 11:31:00,5.73397,5.73644,5.73397,5.73537,15000000.0
2009-01-20 11:32:00,5.73821,5.73989,5.73718,5.73989,10000000.0
2009-01-20 11:33:00,5.73972,5.74054,5.73768,5.74016,8000000.0
2009-01-20 11:34:00,5.73968,5.74162,5.73968,5.74147,11000000.0
2009-01-20 11:35:00,5.74152,5.74231,5.73953,5.74231,15000000.0
2009-01-20 11:36:00,5.74114,5.7424,5.7405,5.74231,14000000.0
2009-01-20 11:37:00,5.74083,5.7431,5.74071,5.74146,11000000.0
2009-01-20 11:38:00,5.74103,5.74359,5.74006,5.74246,12000000.0
2009-01-20 11:39:00,5.74318,5.7441,5.73972,5.74143,13000000.0
2009-01-20 11:40:00,5.73939,5.74193,5.73882,5.74018,8000000.0
2009-01-20 11:41:00,5.73913,5.74482,5.73913,5.74482,13000000.0
2009-01-20 11:42:00,5.74519,5.7461,5.74236,5.7446,18000000.0
2009-01-20 11:43:00,5.74404,5.74404,5.73916,5.74194,13000000.0
2009-01-20 11:44:00,5.74295,5.74718,5.7408,5.74697,14000000.0
2009-01-20 11:45:00,5.74619,5.7463,5.74209,5.74323,12000000.0
2009-01-20 11:46:00,5.74597,5.74694,5.74281,5.74307,14000000.0
2009-01-20 11:47:00,5.7437,5.74641,5.7425,5.74402,15000000.0
2009-01-20 11:48:00,5.74673,5.74724,5.74435,5.74471,9000000.0
2009-01-20 11:49:00,5.74624,5.74695,5.74315,5.74492,14000000.0
2009-01-20 11:50:00,5.7466,5.7466,5.74249,5.74477,17000000.0
2009-01-20 11:51:00,5.7438,5.7455,5.74247,5.7442,15000000.0
2009-01-20 11:52:00,5.74205,5.74386,5.73884,5.73884,15000000.0
2009-01-20 11:53:00,5.7396,5.74333,5.73551,5.73856,14000000.0
2009-01-20 11:54:00,5.73785,5.73984,5.73746,5.73859,9000000.0
2009-01-20 11:55:00,5.73661,5.74048,5.73616,5.73897,11000000.0
2009-01-20 11:56:00,5.73973,5.74074,5.73818,5.74062,13000000.0
2009-01-20 11:57:00,5.74034,5.74336,5.73982,5.74336,13000000.0
2009-01-20 11:58:00,5.74531,5.74713,5.74279,5.74474,12000000.0
2009-01-20 11:59:00,5.74569,5.74701,5.74411,5.74701,12000000.0
2009-01-20 12:00:00,5.74568,5.74568,5.73808,5.74159,12000000.0
2009-01-20 12:01:00,5.74119,5.74514,5.74042,5.74311,22000000.0
2009-01-20 12:02:00,5.74277,5.74814,5.74131,5.7461,10000000.0
2009-01-20 12:03:00,5.74321,5.74704,5.74321,5.74497,18000000.0
2009-01-20 12:04:00,5.7456,5.74835,5.74288,5.74502,12000000.0
2009-01-20 12:05:00,5.74518,5.74548,5.7433,5.745,15000000.0
2009-01-20 12:06:00,5.74298,5.74343,5.73899,5.73974,14000000.0
2009-01-20 12:07:00,5.73994,5.74349,5.73741,5.74039,15000000.0
2009-01-20 12:08:00,5.73923,5.74015,5.73831,5.73906,19000000.0
2009-01-20 12:09:00,5.73855,5.73993,5.73855,5.73929,12000000.0
2009-01-20 12:10:00,5.73737,5.73948,5.73699,5.73944,23000000.0
2009-01-20 12:11:00,5.74063,5.74144,5.73879,5.74023,21000000.0
2009-01-20 12:12:00,5.73919,5.74062,5.73918,5.74032,9000000.0
2009-01-20 12:13:00,5.73997,5.74128,5.73901,5.74101,13000000.0
2009-01-20 12:14:00,5.74242,5.74242,5.74048,5.74156,15000000.0
2009-01-20 12:15:00,5.74256,5.74327,5.74104,5.74215,14000000.0
2009-01-20 12:16:00,5.74279,5.74418,5.7419,5.74351,16000000.0
2009-01-20 12:17:00,5.74369,5.74527,5.74305,5.74508,13000000.0
2009-01-20 12:18:00,5.74428,5.74493,5.7423,5.7423,9000000.0
2009-01-20 12:19:00,5.73924,5.74232,5.73819,5.73961,10000000.0
2009-01-20 12:20:00,5.73977,5.74079,5.73535,5.73543,7000000.0
2009-01-20 12:21:00,5.73307,5.73391,5.72953,5.73232,13000000.0
2009-01-20 12:22:00,5.73378,5.73503,5.73173,5.73493,10000000.0
2009-01-20 12:23:00,5.73425,5.73705,5.73425,5.73638,10000000.0
2009-01-20 12:24:00,5.73749,5.73785,5.7346,5.73545,12000000.0
2009-01-20 12:25:00,5.73615,5.73661,5.73372,5.73452,12000000.0
2009-01-20 12:26:00,5.73722,5.73939,5.73639,5.73785,20000000.0
2009-01-20 12:27:00,5.73843,5.7397,5.73665,5.7397,12000000.0
2009-01-20 12:28:00,5.74058,5.74193,5.73937,5.74157,14000000.0
2009-01-20 12:29:00,5.74228,5.74273,5.74072,5.74241,10000000.0
2009-01-20 12:30:00,5.74215,5.74257,5.73982,5.74102,19000000.0
2009-01-20 12:31:00,5.74054,5.74175,5.74032,5.74156,11000000.0
2009-01-20 12:32:00,5.74036,5.74086,5.73784,5.739,10000000.0
2009-01-20 12:33:00,5.73842,5.73842,5.73447,5.73601,15000000.0
2009-01-20 12:34:00,5.73544,5.73724,5.73411,5.73724,16000000.0
2009-01-20 12:35:00,5.7377,5.73879,5.737,5.73849,10000000.0
2009-01-20 12:36:00,5.73673,5.73695,5.73485,5.73649,11000000.0
2009-01-20 12:37:00,5.73703,5.73909,5.73631,5.73909,10000000.0
2009-01-20 12:38:00,5.73851,5.7393,5.73747,5.73899,14000000.0
2009-01-20 12:39:00,5.73935,5.73935,5.73641,5.73731,14000000.0
2009-01-20 12:40:00,5.73848,5.73864,5.73629,5.73642,11000000.0
2009-01-20 12:41:00,5.73794,5.73884,5.73698,5.73829,12000000.0
2009-01-20 12:42:00,5.73847,5.7386,5.7366,5.737,14000000.0
2009-01-20 12:43:00,5.73957,5.74165,5.73768,5.74155,15000000.0
2009-01-20 12:44:00,5.74145,5.74177,5.74013,5.74038,16000000.0
2009-01-20 12:45:00,5.74028,5.7412,5.73933,5.7412,10000000.0
2009-01-20 12:46:00,5.73954,5.74075,5.73881,5.73881,12000000.0
2009-01-20 12:47:00,5.74045,5.74072,5.73883,5.73998,13000000.0
2009-01-20 12:48:00,5.73934,5.73966,5.73758,5.73966,12000000.0
2009-01-20 12:49:00,5.73763,5.7389,5.73703,5.73833,14000000.0
2009-01-20 12:50:00,5.73663,5.73812,5.73541,5.73812,9000000.0
2009-01-20 12:51:00,5.73782,5.74054,5.73715,5.74054,10000000.0
2009-01-20 12:52:00,5.74054,5.74059,5.73798,5.74059,22000000.0
2009-01-20 12:53:00,5.7403,5.7403,5.73904,5.73969,14000000.0
2009-01-20 12:54:00,5.74043,5.74084,5.73818,5.73831,13000000.0
2009-01-20 12:55:00,5.74055,5.74086,5.73875,5.74047,21000000.0
2009-01-20 12:56:00,5.74122,5.74399,5.73976,5.74367,18000000.0
2009-01-20 12:57:00,5.74351,5.74368,5.74215,5.74322,7000000.0
2009-01-20 12:58:00,5.74271,5.74336,5.73937,5.73937,12000000.0
2009-01-20 12:59:00,5.73927,5.74107,5.73874,5.74051,18000000.0
2009-01-20 13:00:00,5.74033,5.74324,5.73977,5.74251,14000000.0
2009-01-20 13:01:00,5.74132,5.74193,5.73973,5.74079,11000000.0
2009-01-20 13:02:00,5.74164,5.74423,5.74164,5.74388,15000000.0
2009-01-20 13:03:00,5.74314,5.74484,5.74228,5.74389,15000000.0
2009-01-20 13:04:00,5.74481,5.74545,5.74208,5.74305,16000000.0
2009-01-20 13:05:00,5.74357,5.74588,5.7422,5.74588,9000000.0
2009-01-20 13:06:00,5.74673,5.7478,5.74425,5.74425,13000000.0
2009-01-20 13:07:00,5.74377,5.74584,5.74284,5.74549,13000000.0
2009-01-20 13:08:00,5.74636,5.74698,5.74404,5.7448,10000000.0
2009-01-20 13:09:00,5.7434,5.74717,5.7434,5.74515,15000000.0
2009-01-20 13:10:00,5.74568,5.74782,5.74393,5.74667,12000000.0
2009-01-20 13:11:00,5.74866,5.74958,5.74612,5.74761,12000000.0
2009-01-20 13:12:00,5.74811,5.74892,5.74658,5.74784,12000000.0
2009-01-20 13:13:00,5.74738,5.74911,5.74707,5.74749,11000000.0
2009-01-20 13:14:00,5.74789,5.74925,5.7474,5.74925,9000000.0
2009-01-20 13:15:00,5.74912,5.74952,5.74637,5.74638,15000000.0
2009-01-20 13:16:00,5.74694,5.74826,5.74573,5.74787,15000000.0
2009-01-20 13:17:00,5.74897,5.75276,5.7476,5.75149,17000000.0
2009-01-20 13:18:00,5.75013,5.75409,5.75013,5.75409,15000000.0
2009-01-20 13:19:00,5.7541,5.75534,5.75262,5.75414,15000000.0
2009-01-20 13:20:00,5.75509,5.75509,5.75269,5.75442,19000000.0
2009-01-20 13:21:00,5.75365,5.75365,5.74906,5.75053,10000000.0
2009-01-20 13:22:00,5.74985,5.75083,5.74901,5.7495,8000000.0
2009-01-20 13:23:00,5.74965,5.75017,5.7474,5.74971,15000000.0
2009-01-20 13:24:00,5.74937,5.74937,5.74495,5.7457,11000000.0
2009-01-20 13:25:00,5.74573,5.74634,5.74507,5.74615,9000000.0
2009-01-20 13:26:00,5.74629,5.74836,5.74539,5.74836,8000000.0
2009-01-20 13:27:00,5.74816,5.74816,5.74586,5.74738,15000000.0
2009-01-20 13:28:00,5.74723,5.74723,5.74351,5.74484,17000000.0
2009-01-20 13:29:00,5.74487,5.74494,5.73915,5.74046,11000000.0
2009-01-20 13:30:00,5.74012,5.74012,5.73694,5.73812,21000000.0
2009-01-20 13:31:00,5.73901,5.73972,5.73728,5.73832,11000000.0
2009-01-20 13:32:00,5.73988,5.74033,5.73853,5.74033,10000000.0
2009-01-20 13:33:00,5.74113,5.74146,5.73995,5.74125,8000000.0
2009-01-20 13:34:00,5.74021,5.74112,5.73869,5.73932,15000000.0
2009-01-20 13:35:00,5.73807,5.74078,5.73742,5.73971,13000000.0
2009-01-20 13:36:00,5.73909,5.74128,5.73879,5.74067,11000000.0
2009-01-20 13:37:00,5.74092,5.74104,5.73762,5.73965,8000000.0
2009-01-20 13:38:00,5.73942,5.74034,5.73846,5.7403,13000000.0
2009-01-20 13:39:00,5.73928,5.74021,5.73834,5.73982,7000000.0
2009-01-20 13:40:00,5.73949,5.74202,5.73837,5.74202,12000000.0
2009-01-20 13:41:00,5.74083,5.74418,5.74083,5.74418,15000000.0
2009-01-20 13:42:00,5.74271,5.74488,5.74152,5.74194,22000000.0
2009-01-20 13:43:00,5.74095,5.74161,5.7396,5.7396,13000000.0
2009-01-20 13:44:00,5.74104,5.74104,5.73826,5.73915,14000000.0
2009-01-20 13:45:00,5.73832,5.73972,5.73784,5.73873,7000000.0
2009-01-20 13:46:00,5.73922,5.7393,5.73783,5.73839,11000000.0
2009-01-20 13:47:00,5.73968,5.74012,5.73835,5.73995,11000000.0
2009-01-20 13:48:00,5.74002,5.74092,5.73882,5.73918,14000000.0
2009-01-20 13:49:00,5.74047,5.74091,5.7385,5.73962,13000000.0
2009-01-20 13:50:00,5.74154,5.74248,5.73918,5.74031,12000000.0
2009-01-20 13:51:00,5.74288,5.74338,5.74106,5.74261,11000000.0
2009-01-20 13:52:00,5.74354,5.74389,5.74146,5.74364,9000000.0
2009-01-20 13:53:00,5.74244,5.74476,5.74244,5.74386,11000000.0
2009-01-20 13:54:00,5.74374,5.74438,5.73993,5.74213,17000000.0
2009-01-20 13:55:00,5.74079,5.74251,5.73884,5.74117,22000000.0
2009-01-20 13:56:00,5.73949,5.7415,5.73862,5.73949,13000000.0
2009-01-20 13:57:00,5.73941,5.74054,5.73755,5.73982,19000000.0
2009-01-20 13:58:00,5.73999,5.74042,5.73745,5.74019,11000000.0
2009-01-20 13:59:00,5.73956,5.74346,5.7395,5.74346,7000000.0
2009-01-20 14:00:00,5.74341,5.74394,5.74192,5.74372,9000000.0
2009-01-20 14:01:00,5.74299,5.74484,5.74244,5.74484,7000000.0
2009-01-20 14:02:00,5.7416,5.74282,5.73821,5.73828,13000000.0
2009-01-20 14:03:00,5.73814,5.74329,5.73726,5.7388,17000000.0
2009-01-20 14:04:00,5.73891,5.74066,5.73518,5.73541,13000000.0
2009-01-20 14:05:00,5.73422,5.73523,5.73245,5.7336,8000000.0
2009-01-20 14:06:00,5.73099,5.73184,5.72738,5.72977,10000000.0
2009-01-20 14:07:00,5.72898,5.73112,5.72866,5.72866,10000000.0
2009-01-20 14:08:00,5.72996,5.72996,5.72654,5.72824,14000000.0
2009-01-20 14:09:00,5.72792,5.73092,5.72593,5.73092,16000000.0
2009-01-20 14:10:00,5.72915,5.73032,5.72758,5.72956,12000000.0
2009-01-20 14:11:00,5.73043,5.73243,5.72947,5.73215,14000000.0
2009-01-20 14:12:00,5.73149,5.7332,5.73124,5.73222,13000000.0
2009-01-20 14:13:00,5.73073,5.73144,5.72921,5.73144,11000000.0
2009-01-20 14:14:00,5.73161,5.73273,5.73057,5.73235,14000000.0
2009-01-20 14:15:00,5.73477,5.73578,5.73222,5.73578,11000000.0
2009-01-20 14:16:00,5.73522,5.73522,5.73366,5.73439,11000000.0
2009-01-20 14:17:00,5.73389,5.73892,5.73389,5.73646,14000000.0
2009-01-20 14:18:00,5.73603,5.73725,5.7353,5.73604,11000000.0
2009-01-20 14:19:00,5.73656,5.73656,5.73538,5.73545,8000000.0
2009-01-20 14:20:00,5.73478,5.73663,5.73406,5.73649,10000000.0
2009-01-20 14:21:00,5.73492,5.73501,5.73284,5.73406,14000000.0
2009-01-20 14:22:00,5.73324,5.73416,5.73141,5.73264,17000000.0
2009-01-20 14:23:00,5.73262,5.73496,5.73186,5.73366,8000000.0
2009-01-20 14:24:00,5.73352,5.73436,5.73199,5.73345,16000000.0
2009-01-20 14:25:00,5.73329,5.73732,5.73329,5.73668,11000000.0
2009-01-20 14:26:00,5.73913,5.7413,5.73724,5.7412,14000000.0
2009-01-20 14:27:00,5.74085,5.74192,5.74008,5.74073,8000000.0
2009-01-20 14:28:00,5.74162,5.74185,5.73954,5.7413,11000000.0
2009-01-20 14:29:00,5.74005,5.74179,5.73983,5.74179,11000000.0
2009-01-20 14:30:00,5.74215,5.74442,5.74107,5.74228,14000000.0
2009-01-20 14:31:00,5.74292,5.74357,5.74035,5.74077,15000000.0
2009-01-20 14:32:00,5.74135,5.74219,5.74011,5.74219,9000000.0
2009-01-20 14:33:00,5.74217,5.74225,5.73953,5.74034,12000000.0
2009-01-20 14:34:00,5.73863,5.741,5.73833,5.74037,12000000.0
2009-01-20 14:35:00,5.73963,5.74001,5.73825,5.73948,18000000.0
2009-01-20 14:36:00,5.73882,5.73911,5.73728,5.73775,12000000.0
2009-01-20 14:37:00,5.73935,5.73967,5.73656,5.73656,12000000.0
2009-01-20 14:38:00,5.73832,5.73933,5.73698,5.73816,24000000.0
2009-01-20 14:39:00,5.74011,5.74016,5.73862,5.73996,12000000.0
2009-01-20 14:40:00,5.73931,5.74051,5.73827,5.7401,15000000.0
2009-01-20 14:41:00,5.7402,5.74143,5.73805,5.74143,17000000.0
2009-01-20 14:42:00,5.742,5.74268,5.7408,5.74142,15000000.0
2009-01-20 14:43:00,5.74207,5.74597,5.74207,5.74539,9000000.0
2009-01-20 14:44:00,5.7452,5.74603,5.74464,5.74531,7000000.0
2009-01-20 14:45:00,5.74658,5.74949,5.74658,5.74825,17000000.0
2009-01-20 14:46:00,5.74692,5.75019,5.74656,5.74857,14000000.0
2009-01-20 14:47:00,5.74866,5.74924,5.74724,5.74799,16000000.0
2009-01-20 14:48:00,5.74755,5.74866,5.74595,5.74726,12000000.0
2009-01-20 14:49:00,5.74761,5.74772,5.74464,5.74671,20000000.0
2009-01-20 14:50:00,5.74455,5.74809,5.74455,5.74747,12000000.0
2009-01-20 14:51:00,5.74879,5.74997,5.74763,5.74913,12000000.0
2009-01-20 14:52:00,5.74918,5.75018,5.74806,5.74963,22000000.0
2009-01-20 14:53:00,5.75057,5.75159,5.74824,5.75068,17000000.0
2009-01-20 14:54:00,5.75085,5.75165,5.74956,5.74984,14000000.0
2009-01-20 14:55:00,5.75194,5.75556,5.75054,5.75556,20000000.0
2009-01-20 14:56:00,5.75713,5.76183,5.75507,5.75958,22000000.0
2009-01-20 14:57:00,5.75678,5.75805,5.75671,5.75805,10000000.0
2009-01-20 14:58:00,5.75702,5.75875,5.75491,5.75755,17000000.0
2009-01-20 14:59:00,5.75751,5.75937,5.75447,5.75686,12000000.0
2009-01-20 15:00:00,5.75665,5.75902,5.75473,5.75902,14000000.0
2009-01-20 15:01:00,5.75949,5.76033,5.75695,5.75908,16000000.0
2009-01-20 15:02:00,5.75813,5.7618,5.75813,5.7618,13000000.0
2009-01-20 15:03:00,5.76234,5.7646,5.76133,5.7646,7000000.0
2009-01-20 15:04:00,5.76134,5.7614,5.75689,5.75854,12000000.0
2009-01-20 15:05:00,5.75959,5.75959,5.75634,5.75734,20000000.0
2009-01-20 15:06:00,5.75826,5.75998,5.75574,5.75998,9000000.0
2009-01-20 15:07:00,5.76108,5.76162,5.75904,5.75904,9000000.0
2009-01-20 15:08:00,5.76108,5.76246,5.75915,5.7614,14000000.0
2009-01-20 15:09:00,5.76128,5.76226,5.75919,5.76028,14000000.0
2009-01-20 15:10:00,5.76073,5.76171,5.75652,5.75824,15000000.0
2009-01-20 15:11:00,5.75717,5.75831,5.75592,5.75809,10000000.0
2009-01-20 15:12:00,5.75827,5.75828,5.75385,5.75554,10000000.0
2009-01-20 15:13:00,5.75354,5.75543,5.75254,5.75437,20000000.0
2009-01-20 15:14:00,5.75552,5.75635,5.75353,5.75548,10000000.0
2009-01-20 15:15:00,5.75631,5.75675,5.75442,5.75675,13000000.0
2009-01-20 15:16:00,5.75611,5.75676,5.75447,5.75659,11000000.0
2009-01-20 15:17:00,5.75802,5.76299,5.75696,5.76299,17000000.0
2009-01-20 15:18:00,5.76365,5.76365,5.75852,5.75948,11000000.0
2009-01-20 15:19:00,5.758,5.76035,5.75539,5.757,18000000.0
2009-01-20 15:20:00,5.7557,5.7574,5.75374,5.75539,14000000.0
2009-01-20 15:21:00,5.75524,5.75696,5.75424,5.75598,15000000.0
2009-01-20 15:22:00,5.75264,5.75414,5.75154,5.75257,8000000.0
2009-01-20 15:23:00,5.75321,5.75478,5.75136,5.75353,15000000.0
2009-01-20 15:24:00,5.75416,5.75671,5.75368,5.75459,12000000.0
2009-01-20 15:25:00,5.75392,5.75548,5.75249,5.75358,12000000.0
2009-01-20 15:26:00,5.75051,5.75231,5.74923,5.75072,15000000.0
2009-01-20 15:27:00,5.7507,5.75403,5.75013,5.75243,12000000.0
2009-01-20 15:28:00,5.75292,5.75436,5.75238,5.75336,12000000.0
2009-01-20 15:29:00,5.75317,5.75489,5.75253,5.75419,10000000.0
2009-01-20 15:30:00,5.75566,5.75566,5.753,5.75424,12000000.0
2009-01-20 15:31:00,5.75307,5.75414,5.75088,5.75115,19000000.0
2009-01-20 15:32:00,5.75246,5.75791,5.75181,5.75791,7000000.0
2009-01-20 15:33:00,5.75626,5.75842,5.75609,5.757,7000000.0
2009-01-20 15:34:00,5.75717,5.75768,5.75443,5.75528,12000000.0
2009-01-20 15:35:00,5.7561,5.75782,5.75452,5.75497,17000000.0
2009-01-20 15:36:00,5.75616,5.75636,5.75293,5.7538,11000000.0
2009-01-20 15:37:00,5.75398,5.75505,5.75251,5.75505,14000000.0
2009-01-20 15:38:00,5.75471,5.75493,5.75088,5.7517,20000000.0
2009-01-20 15:39:00,5.75039,5.75211,5.75039,5.75201,8000000.0
2009-01-20 15:40:00,5.75303,5.75491,5.75126,5.75491,11000000.0
2009-01-20 15:41:00,5.75494,5.75497,5.74936,5.7501,10000000.0
2009-01-20 15:42:00,5.74825,5.75005,5.74734,5.75005,13000000.0
2009-01-20 15:43:00,5.74964,5.75188,5.74868,5.75188,14000000.0
2009-01-20 15:44:00,5.75269,5.75294,5.7501,5.75179,8000000.0
2009-01-20 15:45:00,5.75135,5.75237,5.75092,5.752,10000000.0
2009-01-20 15:46:00,5.75142,5.75152,5.74879,5.75152,12000000.0
2009-01-20 15:47:00,5.75107,5.75142,5.74881,5.75115,18000000.0
2009-01-20 15:48:00,5.75107,5.75287,5.75005,5.75094,9000000.0
2009-01-20 15:49:00,5.74947,5.75011,5.74724,5.74893,14000000.0
2009-01-20 15:50:00,5.74877,5.74914,5.74673,5.74837,18000000.0
2009-01-20 15:51:00,5.74648,5.74978,5.74648,5.74886,8000000.0
2009-01-20 15:52:00,5.74675,5.74893,5.74599,5.74839,11000000.0
2009-01-20 15:53:00,5.74982,5.75012,5.74735,5.74989,15000000.0
2009-01-20 15:54:00,5.74963,5.75283,5.74918,5.75283,9000000.0
2009-01-20 15:55:00,5.7505,5.75275,5.74993,5.75275,9000000.0
2009-01-20 15:56:00,5.7517,5.75261,5.75054,5.75261,11000000.0
2009-01-20 15:57:00,5.75181,5.75705,5.75181,5.75608,15000000.0
2009-01-20 15:58:00,5.75632,5.75643,5.75334,5.75562,13000000.0
2009-01-20 15:59:00,5.75454,5.75623,5.75322,5.75519,15000000.0
2009-01-20 16:00:00,5.75354,5.75788,5.75354,5.7565,11000000.0
2009-01-20 16:01:00,5.75758,5.75758,5.75508,5.75634,14000000.0
2009-01-20 16:02:00,5.75766,5.75888,5.75528,5.75838,11000000.0
2009-01-20 16:03:00,5.75966,5.76406,5.75916,5.76406,8000000.0
2009-01-20 16:04:00,5.76374,5.76475,5.76194,5.76387,8000000.0
2009-01-20 16:05:00,5.76427,5.76522,5.76315,5.76465,8000000.0
2009-01-20 16:06:00,5.76157,5.76285,5.75882,5.76082,16000000.0
2009-01-20 16:07:00,5.76088,5.76189,5.75962,5.76143,18000000.0
2009-01-20 16:08:00,5.76108,5.76114,5.7576,5.76027,14000000.0
2009-01-20 16:09:00,5.76038,5.76074,5.75885,5.75932,12000000.0
2009-01-20 16:10:00,5.75835,5.76236,5.75832,5.76092,10000000.0
2009-01-20 16:11:00,5.76349,5.76469,5.76152,5.76219,13000000.0
2009-01-20 16:12:00,5.76435,5.76617,5.76281,5.76548,16000000.0
2009-01-20 16:13:00,5.76373,5.76611,5.76362,5.76611,7000000.0
2009-01-20 16:14:00,5.7658,5.7658,5.76227,5.76324,16000000.0
2009-01-20 16:15:00,5.7609,5.76277,5.7597,5.75999,15000000.0
2009-01-20 16:16:00,5.76155,5.76155,5.7573,5.75885,17000000.0
2009-01-20 16:17:00,5.75904,5.76009,5.75778,5.76009,10000000.0
2009-01-20 16:18:00,5.75886,5.76347,5.75886,5.76347,10000000.0
2009-01-20 16:19:00,5.76219,5.76347,5.7617,5.76327,12000000.0
2009-01-20 16:20:00,5.7641,5.76446,5.7612,5.76446,11000000.0
2009-01-20 16:21:00,5.76294,5.76619,5.76294,5.76564,8000000.0
2009-01-20 16:22:00,5.76613,5.76613,5.7621,5.76494,16000000.0
2009-01-20 16:23:00,5.76562,5.76562,5.76331,5.76375,11000000.0
2009-01-20 16:24:00,5.76407,5.76473,5.76033,5.76192,14000000.0
2009-01-20 16:25:00,5.75982,5.76112,5.75778,5.75885,13000000.0
2009-01-20 16:26:00,5.76101,5.76286,5.75981,5.76235,16000000.0
2009-01-20 16:27:00,5.76193,5.76246,5.75976,5.76195,20000000.0
2009-01-20 16:28:00,5.7636,5.76576,5.76194,5.76558,12000000.0
2009-01-20 16:29:00,5.76622,5.76622,5.76207,5.76394,13000000.0
2009-01-20 16:30:00,5.76027,5.76252,5.75829,5.76066,17000000.0
2009-01-20 16:31:00,5.75838,5.75897,5.75608,5.75683,13000000.0
2009-01-20 16:32:00,5.75722,5.75781,5.75401,5.75468,10000000.0
2009-01-20 16:33:00,5.75547,5.75836,5.75498,5.75824,15000000.0
2009-01-20 16:34:00,5.75889,5.76004,5.75812,5.75846,9000000.0
2009-01-20 16:35:00,5.75779,5.75779,5.75462,5.75622,18000000.0
2009-01-20 16:36:00,5.75632,5.75692,5.75423,5.75512,8000000.0
2009-01-20 16:37:00,5.75611,5.75911,5.75441,5.75911,22000000.0
2009-01-20 16:38:00,5.75941,5.76162,5.75804,5.76162,14000000.0
2009-01-20 16:39:00,5.76137,5.76245,5.75961,5.76148,14000000.0
2009-01-20 16:40:00,5.76032,5.76418,5.76032,5.76418,17000000.0
2009-01-20 16:41:00,5.76498,5.76548,5.75987,5.75987,9000000.0
2009-01-20 16:42:00,5.75939,5.76134,5.75827,5.76014,13000000.0
2009-01-20 16:43:00,5.75983,5.75988,5.75864,5.75919,13000000.0
2009-01-20 16:44:00,5.76035,5.76115,5.7593,5.75986,11000000.0
2009-01-20 16:45:00,5.76185,5.76582,5.76115,5.76574,18000000.0
2009-01-20 16:46:00,5.76602,5.76666,5.76459,5.76666,11000000.0
2009-01-20 16:47:00,5.76545,5.76545,5.76214,5.76459,15000000.0
2009-01-20 16:48:00,5.76393,5.76576,5.76349,5.76454,7000000.0
2009-01-20 16:49:00,5.76551,5.76772,5.76462,5.76763,16000000.0
2009-01-20 16:50:00,5.76795,5.76795,5.76425,5.7644,9000000.0
2009-01-20 16:51:00,5.76324,5.76538,5.76274,5.76344,22000000.0
2009-01-20 16:52:00,5.76411,5.76531,5.76345,5.76531,11000000.0
2009-01-20 16:53:00,5.76465,5.76749,5.76386,5.76546,12000000.0
2009-01-20 16:54:00,5.76612,5.76825,5.7656,5.76825,17000000.0
2009-01-20 16:55:00,5.76566,5.76738,5.76463,5.76694,15000000.0
2009-01-20 16:56:00,5.76546,5.76583,5.76385,5.76531,11000000.0
2009-01-20 16:57:00,5.76588,5.76757,5.76516,5.76733,8000000.0
2009-01-20 16:58:00,5.76649,5.76795,5.7654,5.76794,12000000.0
2009-01-20 16:59:00,5.7649,5.7661,5.76245,5.76538,15000000.0
2009-01-20 17:00:00,5.76486,5.76486,5.76229,5.76342,10000000.0
2009-01-20 17:01:00,5.76514,5.76759,5.76296,5.76479,10000000.0
2009-01-20 17:02:00,5.76813,5.76848,5.76682,5.76781,8000000.0
2009-01-20 17:03:00,5.77085,5.77119,5.76749,5.76931,11000000.0
2009-01-20 17:04:00,5.76971,5.76971,5.7671,5.76755,10000000.0
2009-01-20 17:05:00,5.76784,5.76784,5.76339,5.76562,18000000.0
2009-01-20 17:06:00,5.76543,5.76563,5.76209,5.76321,9000000.0
2009-01-20 17:07:00,5.76145,5.76518,5.76104,5.76355,20000000.0
2009-01-20 17:08:00,5.76392,5.76586,5.76315,5.76583,11000000.0
2009-01-20 17:09:00,5.76627,5.76759,5.76431,5.76655,14000000.0
2009-01-20 17:10:00,5.76666,5.77207,5.76653,5.77207,10000000.0
2009-01-20 17:11:00,5.77172,5.77172,5.76602,5.76664,12000000.0
2009-01-20 17:12:00,5.76534,5.76534,5.75808,5.75815,7000000.0
2009-01-20 17:13:00,5.75724,5.75789,5.754,5.7574,13000000.0
2009-01-20 17:14:00,5.75808,5.75813,5.75508,5.75765,13000000.0
2009-01-20 17:15:00,5.75874,5.76317,5.7579,5.76317,12000000.0
2009-01-20 17:16:00,5.76371,5.76483,5.76143,5.76319,13000000.0
2009-01-20 17:17:00,5.76494,5.76691,5.76289,5.76588,12000000.0
2009-01-20 17:18:00,5.76494,5.76577,5.76357,5.76413,15000000.0
2009-01-20 17:19:00,5.76171,5.76328,5.76162,5.76261,10000000.0
2009-01-20 17:20:00,5.76239,5.76352,5.76134,5.76293,13000000.0
2009-01-20 17:21:00,5.76202,5.7629,5.75981,5.76208,17000000.0
2009-01-20 17:22:00,5.76167,5.76254,5.75855,5.76111,15000000.0
2009-01-20 17:23:00,5.76087,5.76087,5.75733,5.75835,10000000.0
2009-01-20 17:24:00,5.7579,5.76022,5.75561,5.76022,17000000.0
2009-01-20 17:25:00,5.75934,5.75983,5.75838,5.75976,11000000.0
2009-01-20 17:26:00,5.75876,5.76042,5.75826,5.76024,12000000.0
2009-01-20 17:27:00,5.75917,5.75917,5.75703,5.75705,9000000.0
2009-01-20 17:28:00,5.75641,5.75677,5.75346,5.7556,16000000.0
2009-01-20 17:29:00,5.75427,5.75444,5.75208,5.75212,9000000.0
2009-01-20 17:30:00,5.75136,5.75542,5.75041,5.75542,11000000.0
2009-01-20 17:31:00,5.75626,5.75699,5.75384,5.755,13000000.0
2009-01-20 17:32:00,5.75565,5.75948,5.75565,5.75828,13000000.0
2009-01-20 17:33:00,5.7582,5.76047,5.75766,5.76047,11000000.0
2009-01-20 17:34:00,5.76026,5.76104,5.75724,5.75972,12000000.0
2009-01-20 17:35:00,5.76002,5.76169,5.75871,5.76066,13000000.0
2009-01-20 17:36:00,5.75996,5.76053,5.75831,5.75943,14000000.0
2009-01-20 17:37:00,5.75987,5.76262,5.75966,5.76262,10000000.0
2009-01-20 17:38:00,5.76161,5.76463,5.76148,5.76463,7000000.0
2009-01-20 17:39:00,5.76237,5.76408,5.76072,5.76077,16000000.0
2009-01-20 17:40:00,5.76193,5.76299,5.76053,5.76198,17000000.0
2009-01-20 17:41:00,5.75994,5.76138,5.75945,5.76043,16000000.0
2009-01-20 17:42:00,5.7597,5.76128,5.75941,5.76119,16000000.0
2009-01-20 17:43:00,5.76072,5.76072,5.75795,5.75913,17000000.0
2009-01-20 17:44:00,5.76021,5.76027,5.75739,5.75902,8000000.0
2009-01-20 17:45:00,5.75816,5.76069,5.75812,5.76069,11000000.0
2009-01-20 17:46:00,5.7601,5.76069,5.75917,5.76069,9000000.0
2009-01-20 17:47:00,5.76159,5.76304,5.75992,5.76269,19000000.0
2009-01-20 17:48:00,5.7628,5.76355,5.76192,5.76334,16000000.0
2009-01-20 17:49:00,5.76309,5.76537,5.76173,5.76537,15000000.0
2009-01-20 17:50:00,5.76516,5.76516,5.7634,5.76463,11000000.0
2009-01-20 17:51:00,5.76364,5.76396,5.76147,5.76266,9000000.0
2009-01-20 17:52:00,5.7624,5.76281,5.76037,5.76113,11000000.0
2009-01-20 17:53:00,5.76075,5.76365,5.76015,5.76365,9000000.0
2009-01-20 17:54:00,5.76415,5.76627,5.76394,5.76518,10000000.0
2009-01-20 17:55:00,5.76536,5.76538,5.76143,5.76316,10000000.0
2009-01-20 17:56:00,5.76253,5.76365,5.75922,5.76126,16000000.0
2009-01-20 17:57:00,5.76072,5.76167,5.75824,5.75974,14000000.0
2009-01-20 17:58:00,5.75985,5.76356,5.7595,5.76261,24000000.0
2009-01-20 17:59:00,5.76483,5.76515,5.76309,5.76473,11000000.0
2009-01-20 18:00:00,5.76212,5.76337,5.76037,5.76147,10000000.0
2009-01-20 18:01:00,5.76105,5.76211,5.7584,5.7611,14000000.0
2009-01-20 18:02:00,5.76054,5.76054,5.75659,5.75813,12000000.0
2009-01-20 18:03:00,5.75762,5.75818,5.75668,5.75735,17000000.0
2009-01-20 18:04:00,5.75667,5.75959,5.7566,5.75959,15000000.0
2009-01-20 18:05:00,5.7585,5.76136,5.7585,5.76042,15000000.0
2009-01-20 18:06:00,5.76135,5.76135,5.75895,5.75895,15000000.0
2009-01-20 18:07:00,5.75957,5.75957,5.75658,5.7581,16000000.0
2009-01-20 18:08:00,5.7572,5.75726,5.75358,5.75368,16000000.0
2009-01-20 18:09:00,5.75431,5.75639,5.75347,5.75565,12000000.0
2009-01-20 18:10:00,5.75489,5.75607,5.75266,5.75543,17000000.0
2009-01-20 18:11:00,5.75546,5.75553,5.75359,5.75508,16000000.0
2009-01-20 18:12:00,5.75286,5.75379,5.75015,5.75345,13000000.0
2009-01-20 18:13:00,5.75298,5.75298,5.7507,5.75282,17000000.0
2009-01-20 18:14:00,5.75199,5.75469,5.75199,5.75469,13000000.0
2009-01-20 18:15:00,5.75394,5.75518,5.75234,5.75278,13000000.0
2009-01-20 18:16:00,5.75234,5.75341,5.75162,5.75295,15000000.0
2009-01-20 18:17:00,5.75105,5.75232,5.75025,5.75071,16000000.0
2009-01-20 18:18:00,5.7527,5.75485,5.75193,5.75312,18000000.0
2009-01-20 18:19:00,5.75479,5.75501,5.75329,5.75501,12000000.0
2009-01-20 18:20:00,5.75558,5.75574,5.75348,5.75543,16000000.0
2009-01-20 18:21:00,5.75491,5.75507,5.75304,5.75442,19000000.0
2009-01-20 18:22:00,5.75447,5.75521,5.75138,5.75283,20000000.0
2009-01-20 18:23:00,5.75337,5.75381,5.75136,5.75375,16000000.0
2009-01-20 18:24:00,5.75414,5.75433,5.752,5.7522,14000000.0
2009-01-20 18:25:00,5.75307,5.75307,5.74999,5.75242,18000000.0
2009-01-20 18:26:00,5.75329,5.75835,5.75329,5.75732,9000000.0
2009-01-20 18:27:00,5.75783,5.76036,5.75619,5.75619,16000000.0
2009-01-20 18:28:00,5.75804,5.75804,5.75528,5.7569,11000000.0
2009-01-20 18:29:00,5.75627,5.75763,5.75531,5.75596,15000000.0
2009-01-20 18:30:00,5.7555,5.75684,5.75464,5.75532,14000000.0
2009-01-20 18:31:00,5.75582,5.75696,5.75464,5.75602,19000000.0
2009-01-20 18:32:00,5.7559,5.7559,5.75199,5.75232,13000000.0
2009-01-20 18:33:00,5.75254,5.75361,5.74983,5.75361,13000000.0
2009-01-20 18:34:00,5.7535,5.75359,5.75201,5.75278,9000000.0
2009-01-20 18:35:00,5.75363,5.75363,5.75056,5.75125,14000000.0
2009-01-20 18:36:00,5.75036,5.75187,5.74897,5.75044,12000000.0
2009-01-20 18:37:00,5.75122,5.75236,5.7501,5.75165,13000000.0
2009-01-20 18:38:00,5.75176,5.75271,5.74999,5.75088,17000000.0
2009-01-20 18:39:00,5.75079,5.75251,5.75074,5.75145,18000000.0
2009-01-20 18:40:00,5.75121,5.75205,5.75026,5.75205,14000000.0
2009-01-20 18:41:00,5.75265,5.75675,5.75119,5.75675,18000000.0
2009-01-20 18:42:00,5.75645,5.75663,5.7521,5.75566,14000000.0
2009-01-20 18:43:00,5.75589,5.75589,5.75315,5.75413,14000000.0
2009-01-20 18:44:00,5.75458,5.75524,5.75337,5.75524,12000000.0
2009-01-20 18:45:00,5.75568,5.75568,5.7534,5.75411,17000000.0
2009-01-20 18:46:00,5.75366,5.75441,5.75196,5.75336,15000000.0
2009-01-20 18:47:00,5.75399,5.75469,5.75108,5.75227,16000000.0
2009-01-20 18:48:00,5.75085,5.75222,5.74987,5.74987,11000000.0
2009-01-20 18:49:00,5.74973,5.74998,5.74718,5.74909,8000000.0
2009-01-20 18:50:00,5.7499,5.75222,5.74914,5.75024,16000000.0
2009-01-20 18:51:00,5.75032,5.75032,5.74712,5.74784,19000000.0
2009-01-20 18:52:00,5.74699,5.74773,5.74419,5.74508,10000000.0
2009-01-20 18:53:00,5.74404,5.74876,5.74404,5.74876,10000000.0
2009-01-20 18:54:00,5.75033,5.75136,5.7485,5.75136,11000000.0
2009-01-20 18:55:00,5.75122,5.75176,5.75006,5.75082,8000000.0
2009-01-20 18:56:00,5.75145,5.75347,5.75038,5.75325,16000000.0
2009-01-20 18:57:00,5.75373,5.75389,5.75126,5.75178,8000000.0
2009-01-20 18:58:00,5.75057,5.75067,5.74888,5.74917,13000000.0
2009-01-20 18:59:00,5.74731,5.75035,5.74593,5.75035,17000000.0
2009-01-20 19:00:00,5.75016,5.75016,5.74771,5.74963,13000000.0
2009-01-20 19:01:00,5.74893,5.75062,5.74769,5.75062,12000000.0
2009-01-20 19:02:00,5.74948,5.75099,5.74913,5.75054,16000000.0
2009-01-20 19:03:00,5.74944,5.75045,5.74816,5.74933,17000000.0
2009-01-20 19:04:00,5.74818,5.74995,5.74644,5.74644,12000000.0
2009-01-20 19:05:00,5.74765,5.74885,5.74637,5.74785,17000000.0
2009-01-20 19:06:00,5.7471,5.74979,5.7471,5.74897,7000000.0
2009-01-20 19:07:00,5.75096,5.75096,5.74888,5.75053,20000000.0
2009-01-20 19:08:00,5.7518,5.75199,5.74983,5.75133,21000000.0
2009-01-20 19:09:00,5.75161,5.75264,5.75014,5.75264,16000000.0
2009-01-20 19:10:00,5.75127,5.75334,5.75003,5.75265,14000000.0
2009-01-20 19:11:00,5.75134,5.75222,5.74987,5.75173,12000000.0
2009-01-20 19:12:00,5.75179,5.75179,5.74984,5.75156,18000000.0
2009-01-20 19:13:00,5.75046,5.75171,5.74997,5.75114,14000000.0
2009-01-20 19:14:00,5.74944,5.75105,5.74944,5.75082,18000000.0
2009-01-20 19:15:00,5.75018,5.7515,5.74936,5.7515,9000000.0
2009-01-20 19:16:00,5.75187,5.75246,5.74952,5.75077,12000000.0
2009-01-20 19:17:00,5.7496,5.75158,5.74955,5.74955,14000000.0
2009-01-20 19:18:00,5.75012,5.75129,5.74893,5.7504,16000000.0
2009-01-20 19:19:00,5.75054,5.75054,5.74841,5.74845,7000000.0
2009-01-20 19:20:00,5.74828,5.74974,5.74788,5.74916,8000000.0
2009-01-20 19:21:00,5.74952,5.74952,5.7474,5.74821,18000000.0
2009-01-20 19:22:00,5.74723,5.74804,5.74457,5.74457,9000000.0
2009-01-20 19:23:00,5.74546,5.74636,5.74461,5.74615,10000000.0
2009-01-20 19:24:00,5.74753,5.74813,5.74625,5.74777,11000000.0
2009-01-20 19:25:00,5.74765,5.74824,5.74575,5.74678,17000000.0
2009-01-20 19:26:00,5.74702,5.74702,5.74506,5.74657,11000000.0
2009-01-20 19:27:00,5.74427,5.74563,5.74318,5.74479,13000000.0
2009-01-20 19:28:00,5.7442,5.74475,5.74329,5.74398,10000000.0
2009-01-20 19:29:00,5.74442,5.74793,5.74423,5.74699,11000000.0
2009-01-20 19:30:00,5.74915,5.75219,5.74674,5.75219,12000000.0
2009-01-20 19:31:00,5.75256,5.75862,5.75236,5.75862,8000000.0
2009-01-20 19:32:00,5.75831,5.75899,5.75717,5.7579,11000000.0
2009-01-20 19:33:00,5.7568,5.75833,5.75559,5.75814,13000000.0
2009-01-20 19:34:00,5.75602,5.75667,5.75341,5.755,12000000.0
2009-01-20 19:35:00,5.75482,5.75542,5.75217,5.75531,13000000.0
2009-01-20 19:36:00,5.75523,5.7564,5.75401,5.755,12000000.0
2009-01-20 19:37:00,5.75641,5.75641,5.7529,5.75345,8000000.0
2009-01-20 19:38:00,5.75449,5.75754,5.75368,5.7542,20000000.0
2009-01-20 19:39:00,5.75433,5.75853,5.75433,5.75835,11000000.0
2009-01-20 19:40:00,5.75692,5.75718,5.75534,5.75534,11000000.0
2009-01-20 19:41:00,5.75525,5.75525,5.75257,5.75334,9000000.0
2009-01-20 19:42:00,5.75294,5.75294,5.74831,5.75058,10000000.0
2009-01-20 19:43:00,5.749,5.74935,5.74394,5.74661,14000000.0
2009-01-20 19:44:00,5.74411,5.74647,5.74326,5.74421,15000000.0
2009-01-20 19:45:00,5.74518,5.74701,5.74339,5.74701,12000000.0
2009-01-20 19:46:00,5.74859,5.74874,5.74412,5.74751,11000000.0
2009-01-20 19:47:00,5.74789,5.75008,5.7473,5.748,10000000.0
2009-01-20 19:48:00,5.74992,5.75029,5.74748,5.74771,9000000.0
2009-01-20 19:49:00,5.74896,5.74905,5.74532,5.74652,16000000.0
2009-01-20 19:50:00,5.74568,5.74671,5.74461,5.74573,10000000.0
2009-01-20 19:51:00,5.74705,5.7483,5.74576,5.74753,11000000.0
2009-01-20 19:52:00,5.7482,5.74947,5.74728,5.74799,19000000.0
2009-01-20 19:53:00,5.75066,5.75264,5.74917,5.75204,19000000.0
2009-01-20 19:54:00,5.7513,5.75285,5.75095,5.75102,14000000.0
2009-01-20 19:55:00,5.75292,5.75381,5.75009,5.75332,16000000.0
2009-01-20 19:56:00,5.75264,5.75483,5.75171,5.75289,12000000.0
2009-01-20 19:57:00,5.75396,5.75396,5.75079,5.75195,14000000.0
2009-01-20 19:58:00,5.75188,5.75392,5.75148,5.75336,13000000.0
2009-01-20 19:59:00,5.75123,5.75367,5.75123,5.75367,10000000.0
2009-01-20 20:00:00,5.75329,5.75607,5.75245,5.75437,15000000.0
2009-01-20 20:01:00,5.75595,5.7571,5.75549,5.75649,14000000.0
2009-01-20 20:02:00,5.75513,5.75571,5.75393,5.75435,8000000.0
2009-01-20 20:03:00,5.75211,5.75415,5.75001,5.752,13000000.0
2009-01-20 20:04:00,5.75184,5.75413,5.75033,5.75212,12000000.0
2009-01-20 20:05:00,5.75505,5.75677,5.75421,5.75677,11000000.0
2009-01-20 20:06:00,5.75454,5.75829,5.75454,5.75815,10000000.0
2009-01-20 20:07:00,5.75712,5.75912,5.75442,5.75912,13000000.0
2009-01-20 20:08:00,5.75936,5.76261,5.75929,5.76162,16000000.0
2009-01-20 20:09:00,5.76179,5.76411,5.76109,5.76109,17000000.0
2009-01-20 20:10:00,5.76308,5.76308,5.75997,5.76042,10000000.0
2009-01-20 20:11:00,5.75899,5.76062,5.75837,5.76007,13000000.0
2009-01-20 20:12:00,5.76075,5.76196,5.76016,5.7609,15000000.0
2009-01-20 20:13:00,5.76254,5.76351,5.76108,5.76254,13000000.0
2009-01-20 20:14:00,5.76358,5.76358,5.76255,5.76327,8000000.0
2009-01-20 20:15:00,5.76452,5.76452,5.76277,5.76445,10000000.0
2009-01-20 20:16:00,5.76454,5.76499,5.76289,5.76435,14000000.0
2009-01-20 20:17:00,5.76248,5.76442,5.76248,5.76417,13000000.0
2009-01-20 20:18:00,5.7638,5.76448,5.76175,5.76175,7000000.0
2009-01-20 20:19:00,5.76167,5.76189,5.75866,5.75871,11000000.0
2009-01-20 20:20:00,5.76002,5.76011,5.75783,5.75991,19000000.0
2009-01-20 20:21:00,5.75771,5.7594,5.75758,5.75851,11000000.0
2009-01-20 20:22:00,5.76007,5.76163,5.75818,5.76028,11000000.0
2009-01-20 20:23:00,5.76247,5.76247,5.75949,5.76063,13000000.0
2009-01-20 20:24:00,5.75955,5.75955,5.75752,5.75915,9000000.0
2009-01-20 20:25:00,5.75842,5.75924,5.75636,5.75781,18000000.0
2009-01-20 20:26:00,5.75756,5.75801,5.75654,5.7569,7000000.0
2009-01-20 20:27:00,5.75796,5.75998,5.75796,5.75998,9000000.0
2009-01-20 20:28:00,5.75942,5.75942,5.75602,5.7576,13000000.0
2009-01-20 20:29:00,5.7579,5.75903,5.75676,5.75837,14000000.0
2009-01-20 20:30:00,5.75967,5.76048,5.7574,5.75938,16000000.0
2009-01-20 20:31:00,5.76198,5.7641,5.76014,5.76362,22000000.0
2009-01-20 20:32:00,5.76357,5.76457,5.76178,5.76274,12000000.0
2009-01-20 20:33:00,5.76505,5.76617,5.7622,5.76232,13000000.0
2009-01-20 20:34:00,5.76365,5.76576,5.76173,5.76537,15000000.0
2009-01-20 20:35:00,5.76547,5.767,5.76461,5.76658,16000000.0
2009-01-20 20:36:00,5.76688,5.76727,5.76396,5.7658,15000000.0
2009-01-20 20:37:00,5.76339,5.76339,5.76043,5.7628,14000000.0
2009-01-20 20:38:00,5.76175,5.76337,5.76028,5.76225,13000000.0
2009-01-20 20:39:00,5.76187,5.76344,5.76155,5.76155,18000000.0
2009-01-20 20:40:00,5.76187,5.76365,5.76187,5.76335,14000000.0
2009-01-20 20:41:00,5.76353,5.76452,5.76255,5.76361,18000000.0
2009-01-20 20:42:00,5.76401,5.7642,5.76237,5.76237,12000000.0
2009-01-20 20:43:00,5.76323,5.76543,5.76304,5.76543,18000000.0
2009-01-20 20:44:00,5.76672,5.76918,5.76558,5.76818,18000000.0
2009-01-20 20:45:00,5.76923,5.77009,5.76719,5.76998,11000000.0
2009-01-20 20:46:00,5.76889,5.7692,5.7665,5.7669,18000000.0
2009-01-20 20:47:00,5.76753,5.76869,5.76638,5.76829,20000000.0
2009-01-20 20:48:00,5.76862,5.76862,5.76677,5.76805,17000000.0
2009-01-20 20:49:00,5.76916,5.76993,5.76747,5.76891,16000000.0
2009-01-20 20:50:00,5.76852,5.77023,5.76783,5.77002,8000000.0
2009-01-20 20:51:00,5.77081,5.7734,5.77016,5.7728,8000000.0
2009-01-20 20:52:00,5.77455,5.7759,5.77263,5.7759,12000000.0
2009-01-20 20:53:00,5.77518,5.77518,5.77012,5.77012,16000000.0
2009-01-20 20:54:00,5.77125,5.77217,5.76972,5.77116,15000000.0
2009-01-20 20:55:00,5.77101,5.77253,5.76945,5.77041,16000000.0
2009-01-20 20:56:00,5.76991,5.77326,5.76991,5.77326,7000000.0
2009-01-20 20:57:00,5.77429,5.77429,5.77114,5.77263,14000000.0
2009-01-20 20:58:00,5.7734,5.77466,5.77331,5.77445,10000000.0
2009-01-20 20:59:00,5.77563,5.77699,5.77472,5.77676,11000000.0
2009-01-20 21:00:00,5.7767,5.78044,5.7767,5.78014,14000000.0
2009-01-20 21:01:00,5.77898,5.78174,5.77898,5.78055,12000000.0
2009-01-20 21:02:00,5.78046,5.78087,5.77723,5.77723,17000000.0
2009-01-20 21:03:00,5.77882,5.77882,5.77682,5.77768,11000000.0
2009-01-20 21:04:00,5.77854,5.77903,5.77732,5.77868,10000000.0
2009-01-20 21:05:00,5.77786,5.77795,5.77569,5.77585,8000000.0
2009-01-20 21:06:00,5.77717,5.77945,5.7758,5.77628,13000000.0
2009-01-20 21:07:00,5.77773,5.77884,5.77633,5.77633,14000000.0
2009-01-20 21:08:00,5.77598,5.77621,5.77413,5.77429,8000000.0
2009-01-20 21:09:00,5.77557,5.77573,5.7729,5.77506,13000000.0
2009-01-20 21:10:00,5.77704,5.77853,5.77622,5.77846,17000000.0
2009-01-20 21:11:00,5.77857,5.77989,5.77708,5.77832,15000000.0
2009-01-20 21:12:00,5.77873,5.77974,5.77863,5.779,11000000.0
2009-01-20 21:13:00,5.77994,5.77994,5.77789,5.77903,12000000.0
2009-01-20 21:14:00,5.77757,5.77965,5.77757,5.77949,14000000.0
2009-01-20 21:15:00,5.78068,5.7843,5.78031,5.7843,13000000.0
2009-01-20 21:16:00,5.78253,5.78387,5.78253,5.78346,12000000.0
2009-01-20 21:17:00,5.78463,5.78583,5.78376,5.78583,16000000.0
2009-01-20 21:18:00,5.78591,5.78598,5.78331,5.78504,15000000.0
2009-01-20 21:19:00,5.78563,5.78672,5.78444,5.78444,15000000.0
2009-01-20 21:20:00,5.78489,5.78596,5.78441,5.78499,8000000.0
2009-01-20 21:21:00,5.78555,5.78576,5.78359,5.78575,17000000.0
2009-01-20 21:22:00,5.78709,5.78802,5.78475,5.78608,11000000.0
2009-01-20 21:23:00,5.78656,5.78788,5.78323,5.78528,23000000.0
2009-01-20 21:24:00,5.78486,5.78567,5.78001,5.78151,13000000.0
2009-01-20 21:25:00,5.77914,5.78058,5.77783,5.77926,15000000.0
2009-01-20 21:26:00,5.78027,5.7814,5.77996,5.78124,10000000.0
2009-01-20 21:27:00,5.78211,5.78246,5.77947,5.78165,10000000.0
2009-01-20 21:28:00,5.7812,5.7812,5.77906,5.78066,13000000.0
2009-01-20 21:29:00,5.78001,5.7801,5.77561,5.77617,10000000.0
2009-01-20 21:30:00,5.77353,5.77467,5.77177,5.77352,16000000.0
2009-01-20 21:31:00,5.77554,5.77649,5.77418,5.77517,18000000.0
2009-01-20 21:32:00,5.77589,5.77623,5.77429,5.7745,15000000.0
2009-01-20 21:33:00,5.77624,5.7763,5.77481,5.77481,13000000.0
2009-01-20 21:34:00,5.77409,5.77559,5.77227,5.77227,9000000.0
2009-01-20 21:35:00,5.77145,5.77145,5.76825,5.76905,8000000.0
2009-01-20 21:36:00,5.76638,5.76967,5.76638,5.76811,18000000.0
2009-01-20 21:37:00,5.76929,5.77078,5.76905,5.77051,22000000.0
2009-01-20 21:38:00,5.76909,5.77061,5.76907,5.7705,9000000.0
2009-01-20 21:39:00,5.76731,5.76928,5.76423,5.76423,11000000.0
2009-01-20 21:40:00,5.76479,5.76772,5.76359,5.7653,19000000.0
2009-01-20 21:41:00,5.76619,5.76789,5.76478,5.76654,12000000.0
2009-01-20 21:42:00,5.76758,5.76758,5.76556,5.7661,11000000.0
2009-01-20 21:43:00,5.76855,5.77279,5.76744,5.77279,14000000.0
2009-01-20 21:44:00,5.77281,5.77326,5.77109,5.7716,13000000.0
2009-01-20 21:45:00,5.77223,5.77559,5.77137,5.77392,12000000.0
2009-01-20 21:46:00,5.77458,5.77545,5.77273,5.77507,14000000.0
2009-01-20 21:47:00,5.77547,5.77589,5.77368,5.77589,17000000.0
2009-01-20 21:48:00,5.77542,5.77616,5.77374,5.77413,16000000.0
2009-01-20 21:49:00,5.77238,5.7734,5.77024,5.77256,14000000.0
2009-01-20 21:50:00,5.77361,5.77375,5.77086,5.77086,13000000.0
2009-01-20 21:51:00,5.77198,5.77331,5.77156,5.77239,14000000.0
2009-01-20 21:52:00,5.7731,5.77425,5.7719,5.77261,17000000.0
2009-01-20 21:53:00,5.77221,5.77379,5.77148,5.77173,27000000.0
2009-01-20 21:54:00,5.77077,5.772,5.76952,5.77138,10000000.0
2009-01-20 21:55:00,5.77068,5.77075,5.76847,5.76965,8000000.0
2009-01-20 21:56:00,5.77063,5.77093,5.76918,5.77013,16000000.0
2009-01-20 21:57:00,5.77015,5.77102,5.76925,5.77064,18000000.0
2009-01-20 21:58:00,5.77079,5.7715,5.7694,5.77046,18000000.0
2009-01-20 21:59:00,5.77083,5.77332,5.77083,5.77258,17000000.0
2009-01-20 22:00:00,5.77322,5.77456,5.77282,5.77282,9000000.0
2009-01-20 22:01:00,5.77271,5.77554,5.77271,5.7736,22000000.0
2009-01-20 22:02:00,5.77421,5.77503,5.77316,5.77343,11000000.0
2009-01-20 22:03:00,5.7756,5.77809,5.77442,5.77707,16000000.0
2009-01-20 22:04:00,5.77825,5.77845,5.77625,5.77625,12000000.0
2009-01-20 22:05:00,5.7771,5.7771,5.77459,5.7752,7000000.0
2009-01-20 22:06:00,5.7754,5.77772,5.77415,5.77772,15000000.0
2009-01-20 22:07:00,5.77744,5.77811,5.77604,5.77719,19000000.0
2009-01-20 22:08:00,5.77717,5.77799,5.77626,5.77747,11000000.0
2009-01-20 22:09:00,5.77682,5.77819,5.77678,5.77819,10000000.0
2009-01-20 22:10:00,5.77885,5.77893,5.77731,5.77774,10000000.0
2009-01-20 22:11:00,5.77683,5.77697,5.77518,5.77688,18000000.0
2009-01-20 22:12:00,5.77745,5.7782,5.77651,5.77807,11000000.0
2009-01-20 22:13:00,5.77753,5.77753,5.77509,5.77579,14000000.0
2009-01-20 22:14:00,5.77535,5.77719,5.77528,5.77711,24000000.0
2009-01-20 22:15:00,5.77739,5.77767,5.77557,5.77726,13000000.0
2009-01-20 22:16:00,5.77709,5.7795,5.77595,5.7795,13000000.0
2009-01-20 22:17:00,5.77737,5.77927,5.77691,5.77776,8000000.0
2009-01-20 22:18:00,5.77859,5.77859,5.77662,5.77716,13000000.0
2009-01-20 22:19:00,5.77787,5.77787,5.77541,5.77543,14000000.0
2009-01-20 22:20:00,5.7763,5.7777,5.77576,5.77576,21000000.0
2009-01-20 22:21:00,5.77599,5.77675,5.77433,5.77538,13000000.0
2009-01-20 22:22:00,5.77501,5.77503,5.77148,5.77148,12000000.0
2009-01-20 22:23:00,5.77154,5.77467,5.77154,5.77339,18000000.0
2009-01-20 22:24:00,5.77349,5.77366,5.77197,5.77234,14000000.0
2009-01-20 22:25:00,5.77175,5.77233,5.76923,5.76991,13000000.0
2009-01-20 22:26:00,5.76997,5.77081,5.76902,5.7702,13000000.0
2009-01-20 22:27:00,5.76625,5.76858,5.76518,5.76616,16000000.0
2009-01-20 22:28:00,5.76786,5.76858,5.76579,5.76798,13000000.0
2009-01-20 22:29:00,5.76593,5.76853,5.76593,5.76777,21000000.0
2009-01-20 22:30:00,5.76824,5.76984,5.76699,5.76905,17000000.0
2009-01-20 22:31:00,5.76863,5.76933,5.76724,5.76805,10000000.0
2009-01-20 22:32:00,5.76846,5.76926,5.76627,5.76681,13000000.0
2009-01-20 22:33:00,5.76718,5.76768,5.76627,5.76701,13000000.0
2009-01-20 22:34:00,5.7677,5.7695,5.767,5.76822,13000000.0
2009-01-20 22:35:00,5.76878,5.76912,5.7666,5.76758,19000000.0
2009-01-20 22:36:00,5.76765,5.77115,5.76765,5.7707,14000000.0
2009-01-20 22:37:00,5.7728,5.77616,5.77186,5.77452,17000000.0
2009-01-20 22:38:00,5.77375,5.77496,5.7735,5.77424,9000000.0
2009-01-20 22:39:00,5.77458,5.77708,5.77367,5.77574,20000000.0
2009-01-20 22:40:00,5.7759,5.77666,5.77534,5.77653,13000000.0
2009-01-20 22:41:00,5.77681,5.77681,5.77447,5.7758,13000000.0
2009-01-20 22:42:00,5.77703,5.77747,5.77623,5.77733,10000000.0
2009-01-20 22:43:00,5.77769,5.77835,5.77642,5.77662,15000000.0
2009-01-20 22:44:00,5.77744,5.77816,5.77684,5.77761,16000000.0
2009-01-20 22:45:00,5.77892,5.77892,5.77719,5.77808,14000000.0
2009-01-20 22:46:00,5.77793,5.77821,5.77689,5.77771,12000000.0
2009-01-20 22:47:00,5.77812,5.77812,5.77645,5.77682,7000000.0
2009-01-20 22:48:00,5.7755,5.77708,5.77526,5.77707,16000000.0
2009-01-20 22:49:00,5.77685,5.77696,5.77549,5.77607,10000000.0
2009-01-20 22:50:00,5.77541,5.77704,5.7751,5.77659,15000000.0
2009-01-20 22:51:00,5.7758,5.77805,5.77532,5.77648,17000000.0
2009-01-20 22:52:00,5.77647,5.77666,5.77553,5.77575,10000000.0
2009-01-20 22:53:00,5.77674,5.77864,5.7762,5.77864,20000000.0
2009-01-20 22:54:00,5.77646,5.7782,5.77584,5.77628,10000000.0
2009-01-20 22:55:00,5.7772,5.77746,5.77417,5.77525,12000000.0
2009-01-20 22:56:00,5.77445,5.77701,5.77445,5.77701,9000000.0
2009-01-20 22:57:00,5.77694,5.77694,5.77384,5.77549,18000000.0
2009-01-20 22:58:00,5.77519,5.77554,5.77373,5.77474,13000000.0
2009-01-20 22:59:00,5.77615,5.77693,5.77522,5.77693,10000000.0
2009-01-20 23:00:00,5.77783,5.77864,5.77616,5.77717,17000000.0
2009-01-20 23:01:00,5.77764,5.77839,5.77651,5.77781,13000000.0
2009-01-20 23:02:00,5.77782,5.77858,5.77719,5.77857,7000000.0
2009-01-20 23:03:00,5.77841,5.77965,5.77798,5.77919,16000000.0
2009-01-20 23:04:00,5.77962,5.78032,5.77861,5.77861,12000000.0
2009-01-20 23:05:00,5.77807,5.78242,5.77798,5.78242,11000000.0
2009-01-20 23:06:00,5.78244,5.78395,5.78159,5.78302,11000000.0
2009-01-20 23:07:00,5.7832,5.78477,5.78221,5.78221,13000000.0
2009-01-20 23:08:00,5.78301,5.78309,5.77993,5.78135,20000000.0
2009-01-20 23:09:00,5.78196,5.78196,5.78089,5.78101,16000000.0
2009-01-20 23:10:00,5.78031,5.78164,5.7795,5.78076,16000000.0
2009-01-20 23:11:00,5.77935,5.78042,5.77879,5.77984,10000000.0
2009-01-20 23:12:00,5.77982,5.7815,5.77828,5.77993,12000000.0
2009-01-20 23:13:00,5.77981,5.78006,5.77613,5.77636,16000000.0
2009-01-20 23:14:00,5.77644,5.77686,5.77414,5.77414,9000000.0
2009-01-20 23:15:00,5.77494,5.77519,5.77375,5.77428,9000000.0
2009-01-20 23:16:00,5.77466,5.77579,5.77396,5.77491,18000000.0
2009-01-20 23:17:00,5.77624,5.77624,5.77359,5.77425,8000000.0
2009-01-20 23:18:00,5.77392,5.77478,5.77286,5.77369,10000000.0
2009-01-20 23:19:00,5.77407,5.77474,5.77329,5.77375,9000000.0
2009-01-20 23:20:00,5.77463,5.77527,5.77234,5.77444,17000000.0
2009-01-20 23:21:00,5.77345,5.77462,5.77258,5.77384,11000000.0
2009-01-20 23:22:00,5.77285,5.77414,5.77269,5.77408,12000000.0
2009-01-20 23:23:00,5.77333,5.77532,5.77276,5.77464,12000000.0
2009-01-20 23:24:00,5.7764,5.77653,5.77506,5.77513,12000000.0
2009-01-20 23:25:00,5.77726,5.77726,5.77439,5.7748,9000000.0
2009-01-20 23:26:00,5.77535,5.77582,5.77429,5.77548,14000000.0
2009-01-20 23:27:00,5.77604,5.77604,5.77361,5.77382,17000000.0
2009-01-20 23:28:00,5.77467,5.77518,5.77346,5.77378,15000000.0
2009-01-20 23:29:00,5.77288,5.77389,5.7722,5.7722,11000000.0
2009-01-20 23:30:00,5.77219,5.77364,5.77208,5.7721,14000000.0
2009-01-20 23:31:00,5.77374,5.77374,5.77165,5.77216,7000000.0
2009-01-20 23:32:00,5.7728,5.77358,5.77181,5.77249,15000000.0
2009-01-20 23:33:00,5.77266,5.77326,5.77191,5.77275,7000000.0
2009-01-20 23:34:00,5.77139,5.77205,5.76926,5.76926,10000000.0
2009-01-20 23:35:00,5.76921,5.7706,5.76826,5.76998,12000000.0
2009-01-20 23:36:00,5.76983,5.7703,5.76841,5.76929,10000000.0
2009-01-20 23:37:00,5.76901,5.76964,5.76766,5.76766,14000000.0
2009-01-20 23:38:00,5.76768,5.77026,5.76768,5.77026,17000000.0
2009-01-20 23:39:00,5.76978,5.7703,5.76883,5.7697,9000000.0
2009-01-20 23:40:00,5.76907,5.77065,5.76907,5.76969,12000000.0
2009-01-20 23:41:00,5.76916,5.77084,5.76884,5.76989,9000000.0
2009-01-20 23:42:00,5.7705,5.7705,5.76901,5.76901,15000000.0
2009-01-20 23:43:00,5.77072,5.77076,5.76916,5.76971,13000000.0
2009-01-20 23:44:00,5.77006,5.77084,5.76884,5.76913,8000000.0
2009-01-20 23:45:00,5.76942,5.77077,5.76884,5.76952,12000000.0
2009-01-20 23:46:00,5.77022,5.77022,5.76832,5.76832,20000000.0
2009-01-20 23:47:00,5.76897,5.77013,5.76789,5.76958,19000000.0
2009-01-20 23:48:00,5.76965,5.76965,5.7676,5.76886,14000000.0
2009-01-20 23:49:00,5.76643,5.76894,5.76511,5.76764,12000000.0
2009-01-20 23:50:00,5.76666,5.76681,5.76556,5.76607,10000000.0
2009-01-20 23:51:00,5.76635,5.76771,5.7659,5.76623,14000000.0
2009-01-20 23:52:00,5.76505,5.76553,5.76332,5.76488,13000000.0
2009-01-20 23:53:00,5.76453,5.76535,5.76342,5.76342,16000000.0
2009-01-20 23:54:00,5.76333,5.76601,5.76333,5.76462,13000000.0
2009-01-20 23:55:00,5.76544,5.76591,5.76385,5.7642,16000000.0
2009-01-20 23:56:00,5.7657,5.7659,5.76435,5.76465,12000000.0
2009-01-20 23:57:00,5.76538,5.76583,5.76402,5.76402,14000000.0
2009-01-20 23:58:00,5.76543,5.76586,5.76381,5.76568,16000000.0
2009-01-20 23:59:00,5.76571,5.76673,5.76479,5.76494,12000000.0
2009-01-21 00:00:00,5.76681,5.76863,5.76637,5.76778,17000000.0
2009-01-21 00:01:00,5.76791,5.7705,5.76791,5.76953,12000000.0
2009-01-21 00:02:00,5.76981,5.77303,5.76953,5.77303,11000000.0
2009-01-21 00:03:00,5.77282,5.77532,5.77282,5.77532,7000000.0
2009-01-21 00:04:00,5.77512,5.77641,5.77397,5.77628,16000000.0
2009-01-21 00:05:00,5.77659,5.7833,5.77607,5.77768,17000000.0
2009-01-21 00:06:00,5.77939,5.77958,5.7772,5.77841,10000000.0
2009-01-21 00:07:00,5.77894,5.77963,5.77664,5.77781,19000000.0
2009-01-21 00:08:00,5.77985,5.7804,5.77859,5.77859,9000000.0
2009-01-21 00:09:00,5.7799,5.78032,5.77867,5.77959,19000000.0
2009-01-21 00:10:00,5.78111,5.78111,5.7789,5.78027,16000000.0
2009-01-21 00:11:00,5.77989,5.78084,5.77905,5.78041,9000000.0
2009-01-21 00:12:00,5.77905,5.77976,5.77848,5.77854,11000000.0
2009-01-21 00:13:00,5.77876,5.77919,5.77824,5.77853,8000000.0
2009-01-21 00:14:00,5.7784,5.7784,5.77769,5.77769,9000000.0
2009-01-21 00:15:00,5.77914,5.77952,5.77746,5.77852,15000000.0
2009-01-21 00:16:00,5.77833,5.77948,5.77777,5.77948,18000000.0
2009-01-21 00:17:00,5.77944,5.78046,5.77846,5.77972,21000000.0
2009-01-21 00:18:00,5.77927,5.7823,5.77927,5.7814,16000000.0
2009-01-21 00:19:00,5.7815,5.7815,5.78046,5.78105,12000000.0
2009-01-21 00:20:00,5.78072,5.78244,5.78072,5.78089,13000000.0
2009-01-21 00:21:00,5.78131,5.78174,5.7807,5.7814,13000000.0
2009-01-21 00:22:00,5.7811,5.78118,5.77821,5.77887,13000000.0
2009-01-21 00:23:00,5.77792,5.77811,5.77645,5.77645,11000000.0
2009-01-21 00:24:00,5.77715,5.77789,5.77684,5.77789,10000000.0
2009-01-21 00:25:00,5.77881,5.7789,5.777,5.77831,16000000.0
2009-01-21 00:26:00,5.77984,5.78085,5.77864,5.77951,13000000.0
2009-01-21 00:27:00,5.78062,5.78155,5.78004,5.78087,16000000.0
2009-01-21 00:28:00,5.78151,5.78354,5.78023,5.78354,13000000.0
2009-01-21 00:29:00,5.78321,5.78474,5.78221,5.7842,10000000.0
2009-01-21 00:30:00,5.785,5.78595,5.78375,5.78562,15000000.0
2009-01-21 00:31:00,5.78643,5.78643,5.78428,5.78447,18000000.0
2009-01-21 00:32:00,5.78489,5.78626,5.78295,5.78393,14000000.0
2009-01-21 00:33:00,5.78362,5.78589,5.78199,5.78531,13000000.0
2009-01-21 00:34:00,5.78771,5.78771,5.78556,5.78609,11000000.0
2009-01-21 00:35:00,5.78603,5.78853,5.78603,5.78783,13000000.0
2009-01-21 00:36:00,5.78786,5.7895,5.78749,5.78883,12000000.0
2009-01-21 00:37:00,5.78879,5.78907,5.78718,5.78741,10000000.0
2009-01-21 00:38:00,5.78876,5.78885,5.78716,5.78716,11000000.0
2009-01-21 00:39:00,5.78727,5.78815,5.78655,5.7871,16000000.0
2009-01-21 00:40:00,5.78758,5.78758,5.78522,5.78522,10000000.0
2009-01-21 00:41:00,5.78628,5.78809,5.78628,5.78715,15000000.0
2009-01-21 00:42:00,5.78836,5.7886,5.78679,5.78725,10000000.0
2009-01-21 00:43:00,5.78612,5.78709,5.7857,5.78605,8000000.0
2009-01-21 00:44:00,5.78722,5.78723,5.78466,5.78466,7000000.0
2009-01-21 00:45:00,5.7857,5.78656,5.78533,5.78533,10000000.0
2009-01-21 00:46:00,5.78625,5.78709,5.78616,5.78706,18000000.0
2009-01-21 00:47:00,5.78659,5.78716,5.78533,5.78533,18000000.0
2009-01-21 00:48:00,5.78685,5.78685,5.78501,5.78662,15000000.0
2009-01-21 00:49:00,5.78563,5.78835,5.78563,5.78772,19000000.0
2009-01-21 00:50:00,5.7882,5.78847,5.7867,5.78753,15000000.0
2009-01-21 00:51:00,5.78878,5.78878,5.78727,5.78741,12000000.0
2009-01-21 00:52:00,5.78743,5.78931,5.78743,5.78812,15000000.0
2009-01-21 00:53:00,5.78814,5.78871,5.78733,5.78734,9000000.0
2009-01-21 00:54:00,5.78703,5.78868,5.78703,5.78773,17000000.0
2009-01-21 00:55:00,5.78857,5.78857,5.78622,5.78634,11000000.0
2009-01-21 00:56:00,5.78767,5.78913,5.78733,5.78913,23000000.0
2009-01-21 00:57:00,5.7874,5.78867,5.7872,5.78782,11000000.0
2009-01-21 00:58:00,5.78722,5.7881,5.78672,5.78701,11000000.0
2009-01-21 00:59:00,5.78821,5.78836,5.78724,5.78836,11000000.0
2009-01-21 01:00:00,5.7882,5.7882,5.78553,5.78567,14000000.0
2009-01-21 01:01:00,5.78642,5.78642,5.77872,5.78303,9000000.0
2009-01-21 01:02:00,5.78497,5.78545,5.78337,5.78529,13000000.0
2009-01-21 01:03:00,5.78584,5.78651,5.78469,5.78532,18000000.0
2009-01-21 01:04:00,5.78675,5.7873,5.78618,5.7873,11000000.0
2009-01-21 01:05:00,5.78717,5.78839,5.78645,5.78783,13000000.0
2009-01-21 01:06:00,5.78708,5.78708,5.78523,5.78577,9000000.0
2009-01-21 01:07:00,5.78624,5.78727,5.78582,5.78623,15000000.0
2009-01-21 01:08:00,5.78705,5.78705,5.78623,5.78623,15000000.0
2009-01-21 01:09:00,5.7868,5.78798,5.78544,5.78715,14000000.0
2009-01-21 01:10:00,5.78649,5.78724,5.78465,5.78662,13000000.0
2009-01-21 01:11:00,5.78573,5.7875,5.78573,5.7875,7000000.0
2009-01-21 01:12:00,5.78645,5.78645,5.7845,5.7856,17000000.0
2009-01-21 01:13:00,5.78557,5.78595,5.78445,5.78505,18000000.0
2009-01-21 01:14:00,5.78605,5.78662,5.78535,5.78625,14000000.0
2009-01-21 01:15:00,5.78779,5.79043,5.78695,5.79043,10000000.0
2009-01-21 01:16:00,5.79108,5.79316,5.78999,5.79058,18000000.0
2009-01-21 01:17:00,5.79089,5.79212,5.78996,5.79089,16000000.0
2009-01-21 01:18:00,5.79035,5.79125,5.79002,5.7906,13000000.0
2009-01-21 01:19:00,5.79177,5.79177,5.78901,5.79043,12000000.0
2009-01-21 01:20:00,5.78894,5.78937,5.78677,5.78677,15000000.0
2009-01-21 01:21:00,5.78624,5.78972,5.7862,5.78683,14000000.0
2009-01-21 01:22:00,5.78759,5.78914,5.78674,5.78674,13000000.0
2009-01-21 01:23:00,5.78807,5.78833,5.7868,5.78728,14000000.0
2009-01-21 01:24:00,5.7881,5.7881,5.78553,5.78553,15000000.0
2009-01-21 01:25:00,5.78686,5.78686,5.78357,5.78508,17000000.0
2009-01-21 01:26:00,5.78544,5.78577,5.78146,5.78164,14000000.0
2009-01-21 01:27:00,5.78155,5.78196,5.77944,5.78196,13000000.0
2009-01-21 01:28:00,5.78061,5.782,5.78061,5.782,9000000.0
2009-01-21 01:29:00,5.78275,5.78288,5.77956,5.77963,11000000.0
2009-01-21 01:30:00,5.77872,5.77965,5.77665,5.7787,20000000.0
2009-01-21 01:31:00,5.77908,5.77908,5.77643,5.77723,9000000.0
2009-01-21 01:32:00,5.77846,5.77925,5.77805,5.77891,7000000.0
2009-01-21 01:33:00,5.77939,5.77988,5.77728,5.7794,13000000.0
2009-01-21 01:34:00,5.77974,5.78012,5.77759,5.77852,10000000.0
2009-01-21 01:35:00,5.78018,5.78018,5.77855,5.77997,17000000.0
2009-01-21 01:36:00,5.77956,5.77956,5.77696,5.77914,16000000.0
2009-01-21 01:37:00,5.77855,5.77941,5.77787,5.77787,13000000.0
2009-01-21 01:38:00,5.78068,5.78085,5.77828,5.7788,15000000.0
2009-01-21 01:39:00,5.77956,5.77986,5.77828,5.77828,13000000.0
2009-01-21 01:40:00,5.77803,5.77929,5.77758,5.77758,14000000.0
2009-01-21 01:41:00,5.77707,5.77805,5.77497,5.77529,12000000.0
2009-01-21 01:42:00,5.77436,5.77581,5.77388,5.77439,14000000.0
2009-01-21 01:43:00,5.7758,5.7781,5.77425,5.77679,18000000.0
2009-01-21 01:44:00,5.77754,5.77818,5.77608,5.77685,12000000.0
2009-01-21 01:45:00,5.7764,5.77782,5.77578,5.77592,19000000.0
2009-01-21 01:46:00,5.7761,5.77758,5.77568,5.77664,15000000.0
2009-01-21 01:47:00,5.77596,5.77765,5.77584,5.77683,10000000.0
2009-01-21 01:48:00,5.77722,5.77794,5.77618,5.77636,14000000.0
2009-01-21 01:49:00,5.77847,5.78,5.7773,5.77999,16000000.0
2009-01-21 01:50:00,5.77962,5.78115,5.77919,5.78021,18000000.0
2009-01-21 01:51:00,5.78075,5.78182,5.77961,5.77961,16000000.0
2009-01-21 01:52:00,5.77844,5.78091,5.77844,5.77975,10000000.0
2009-01-21 01:53:00,5.78019,5.78023,5.77894,5.77955,15000000.0
2009-01-21 01:54:00,5.77973,5.7799,5.77695,5.77695,14000000.0
2009-01-21 01:55:00,5.77698,5.7788,5.77648,5.77684,14000000.0
2009-01-21 01:56:00,5.77709,5.77872,5.77658,5.77836,8000000.0
2009-01-21 01:57:00,5.77708,5.77853,5.77628,5.77628,10000000.0
2009-01-21 01:58:00,5.77643,5.7779,5.7757,5.77721,21000000.0
2009-01-21 01:59:00,5.77673,5.77734,5.77527,5.77583,16000000.0
2009-01-21 02:00:00,5.77545,5.77545,5.77515,5.77531,11000000.0
2009-01-21 02:01:00,5.77621,5.77671,5.77529,5.77654,11000000.0
2009-01-21 02:02:00,5.77673,5.77673,5.77521,5.77627,13000000.0
2009-01-21 02:03:00,5.77549,5.77567,5.77355,5.77355,8000000.0
2009-01-21 02:04:00,5.77385,5.7754,5.773,5.77439,18000000.0
2009-01-21 02:05:00,5.77466,5.77565,5.77417,5.77562,14000000.0
2009-01-21 02:06:00,5.77627,5.77914,5.77534,5.77708,18000000.0
2009-01-21 02:07:00,5.77974,5.77974,5.77707,5.77754,12000000.0
2009-01-21 02:08:00,5.77857,5.77857,5.77689,5.7773,12000000.0
2009-01-21 02:09:00,5.77832,5.77983,5.77832,5.77983,11000000.0
2009-01-21 02:10:00,5.78033,5.78033,5.77837,5.77898,10000000.0
2009-01-21 02:11:00,5.77983,5.7804,5.77867,5.77873,16000000.0
2009-01-21 02:12:00,5.77979,5.7801,5.77697,5.77933,17000000.0
2009-01-21 02:13:00,5.77919,5.77945,5.77792,5.77941,9000000.0
2009-01-21 02:14:00,5.77951,5.77995,5.7778,5.77965,16000000.0
2009-01-21 02:15:00,5.77932,5.78124,5.77904,5.78025,15000000.0
2009-01-21 02:16:00,5.78107,5.78157,5.78016,5.78076,16000000.0
2009-01-21 02:17:00,5.78109,5.78385,5.78109,5.78263,14000000.0
2009-01-21 02:18:00,5.78187,5.78346,5.78124,5.78346,16000000.0
2009-01-21 02:19:00,5.78528,5.78684,5.78336,5.78684,11000000.0
2009-01-21 02:20:00,5.78536,5.78602,5.78462,5.78477,10000000.0
2009-01-21 02:21:00,5.78521,5.78607,5.78433,5.78491,18000000.0
2009-01-21 02:22:00,5.78555,5.78715,5.78501,5.78715,15000000.0
2009-01-21 02:23:00,5.78562,5.79073,5.78562,5.78885,16000000.0
2009-01-21 02:24:00,5.78934,5.7903,5.78814,5.78927,12000000.0
2009-01-21 02:25:00,5.78831,5.78831,5.78513,5.78669,18000000.0
2009-01-21 02:26:00,5.78717,5.78738,5.78574,5.78574,8000000.0
2009-01-21 02:27:00,5.78636,5.78725,5.78529,5.78615,12000000.0
2009-01-21 02:28:00,5.78616,5.78697,5.78384,5.78697,15000000.0
2009-01-21 02:29:00,5.7864,5.78716,5.78478,5.78626,15000000.0
2009-01-21 02:30:00,5.78636,5.78636,5.78369,5.7843,19000000.0
2009-01-21 02:31:00,5.78462,5.78561,5.78333,5.78435,13000000.0
2009-01-21 02:32:00,5.78204,5.78331,5.7801,5.78138,17000000.0
2009-01-21 02:33:00,5.78194,5.78409,5.78146,5.78409,10000000.0
2009-01-21 02:34:00,5.78457,5.78535,5.78371,5.78535,11000000.0
2009-01-21 02:35:00,5.78373,5.7852,5.78313,5.78387,14000000.0
2009-01-21 02:36:00,5.7852,5.78612,5.78369,5.7845,13000000.0
2009-01-21 02:37:00,5.78478,5.78483,5.78248,5.78248,9000000.0
2009-01-21 02:38:00,5.78261,5.78361,5.78198,5.78317,12000000.0
2009-01-21 02:39:00,5.78296,5.78296,5.78006,5.78162,11000000.0
2009-01-21 02:40:00,5.77982,5.78079,5.77922,5.77982,19000000.0
2009-01-21 02:41:00,5.77973,5.77973,5.77701,5.77919,12000000.0
2009-01-21 02:42:00,5.77876,5.77876,5.77565,5.77566,11000000.0
2009-01-21 02:43:00,5.77398,5.77587,5.77294,5.77482,12000000.0
2009-01-21 02:44:00,5.77313,5.77799,5.77313,5.77799,9000000.0
2009-01-21 02:45:00,5.77731,5.77731,5.77159,5.77159,13000000.0
2009-01-21 02:46:00,5.77263,5.77306,5.77127,5.77259,11000000.0
2009-01-21 02:47:00,5.77255,5.77434,5.77174,5.77434,10000000.0
2009-01-21 02:48:00,5.77535,5.77599,5.77474,5.77522,11000000.0
2009-01-21 02:49:00,5.77532,5.77532,5.77257,5.77257,10000000.0
2009-01-21 02:50:00,5.77187,5.77528,5.77141,5.77497,17000000.0
2009-01-21 02:51:00,5.77382,5.77382,5.76699,5.76699,15000000.0
2009-01-21 02:52:00,5.76913,5.77017,5.76654,5.7695,13000000.0
2009-01-21 02:53:00,5.77116,5.77285,5.76959,5.77091,12000000.0
2009-01-21 02:54:00,5.77146,5.7756,5.77146,5.77535,13000000.0
2009-01-21 02:55:00,5.7746,5.7747,5.77168,5.77435,13000000.0
2009-01-21 02:56:00,5.77622,5.77823,5.77512,5.77721,13000000.0
2009-01-21 02:57:00,5.77507,5.77639,5.77432,5.7745,10000000.0
2009-01-21 02:58:00,5.77598,5.77699,5.77461,5.77699,15000000.0
2009-01-21 02:59:00,5.77716,5.77763,5.77603,5.7768,12000000.0
2009-01-21 03:00:00,5.7761,5.777,5.77451,5.77504,17000000.0
2009-01-21 03:01:00,5.77469,5.77583,5.77403,5.77468,9000000.0
2009-01-21 03:02:00,5.77524,5.77524,5.77331,5.77375,15000000.0
2009-01-21 03:03:00,5.77371,5.77523,5.77295,5.77479,14000000.0
2009-01-21 03:04:00,5.77448,5.77657,5.77448,5.77577,11000000.0
2009-01-21 03:05:00,5.77597,5.77613,5.77448,5.77448,12000000.0
2009-01-21 03:06:00,5.77535,5.77614,5.77464,5.77464,12000000.0
2009-01-21 03:07:00,5.775,5.77584,5.77234,5.77285,18000000.0
2009-01-21 03:08:00,5.77369,5.77457,5.77203,5.77203,9000000.0
2009-01-21 03:09:00,5.7717,5.7717,5.76884,5.76884,9000000.0
2009-01-21 03:10:00,5.76831,5.77211,5.76781,5.77003,11000000.0
2009-01-21 03:11:00,5.77098,5.77237,5.7698,5.77156,16000000.0
2009-01-21 03:12:00,5.77145,5.77196,5.76979,5.77014,8000000.0
2009-01-21 03:13:00,5.77158,5.77158,5.76978,5.76988,12000000.0
2009-01-21 03:14:00,5.77053,5.77128,5.76867,5.77004,16000000.0
2009-01-21 03:15:00,5.77097,5.77097,5.76975,5.76975,10000000.0
2009-01-21 03:16:00,5.77123,5.77206,5.76984,5.7715,16000000.0
2009-01-21 03:17:00,5.77214,5.77437,5.77157,5.77344,16000000.0
2009-01-21 03:18:00,5.77417,5.77517,5.77336,5.77376,9000000.0
2009-01-21 03:19:00,5.77495,5.77663,5.77495,5.77505,10000000.0
2009-01-21 03:20:00,5.77687,5.7776,5.77464,5.77464,20000000.0
2009-01-21 03:21:00,5.77654,5.77654,5.77176,5.77282,18000000.0
2009-01-21 03:22:00,5.77142,5.77283,5.77067,5.77197,15000000.0
2009-01-21 03:23:00,5.77191,5.77311,5.77112,5.77221,15000000.0
2009-01-21 03:24:00,5.773,5.77321,5.77126,5.7716,12000000.0
2009-01-21 03:25:00,5.77387,5.77387,5.77124,5.77312,15000000.0
2009-01-21 03:26:00,5.7717,5.77321,5.771,5.77118,19000000.0
2009-01-21 03:27:00,5.77189,5.77345,5.77168,5.77297,8000000.0
2009-01-21 03:28:00,5.77345,5.77391,5.77262,5.77264,13000000.0
2009-01-21 03:29:00,5.77395,5.77395,5.77235,5.77235,9000000.0
2009-01-21 03:30:00,5.77332,5.77483,5.77325,5.77346,17000000.0
2009-01-21 03:31:00,5.7746,5.7763,5.7737,5.7763,7000000.0
2009-01-21 03:32:00,5.77526,5.77711,5.77472,5.77583,15000000.0
2009-01-21 03:33:00,5.77447,5.77617,5.77414,5.77524,14000000.0
2009-01-21 03:34:00,5.77674,5.77715,5.77543,5.77605,13000000.0
2009-01-21 03:35:00,5.7757,5.77626,5.77428,5.77499,9000000.0
2009-01-21 03:36:00,5.77522,5.77656,5.7745,5.77575,13000000.0
2009-01-21 03:37:00,5.77516,5.77738,5.77514,5.77606,13000000.0
2009-01-21 03:38:00,5.77695,5.77702,5.77485,5.77534,14000000.0
2009-01-21 03:39:00,5.77608,5.77686,5.77543,5.77543,11000000.0
2009-01-21 03:40:00,5.77562,5.77732,5.77536,5.77634,12000000.0
2009-01-21 03:41:00,5.7772,5.77736,5.77513,5.77694,19000000.0
2009-01-21 03:42:00,5.77627,5.77636,5.77509,5.77552,10000000.0
2009-01-21 03:43:00,5.77559,5.77559,5.77344,5.77431,12000000.0
2009-01-21 03:44:00,5.77483,5.77492,5.77362,5.7742,12000000.0
2009-01-21 03:45:00,5.77492,5.77492,5.77204,5.77458,14000000.0
2009-01-21 03:46:00,5.77466,5.77466,5.77201,5.77273,13000000.0
2009-01-21 03:47:00,5.77229,5.77466,5.77229,5.7729,9000000.0
2009-01-21 03:48:00,5.77415,5.77457,5.77316,5.77316,8000000.0
2009-01-21 03:49:00,5.77547,5.77547,5.77335,5.77371,19000000.0
2009-01-21 03:50:00,5.77377,5.77516,5.77326,5.77494,12000000.0
2009-01-21 03:51:00,5.77257,5.77416,5.76947,5.77142,15000000.0
2009-01-21 03:52:00,5.77023,5.77043,5.76576,5.76734,11000000.0
2009-01-21 03:53:00,5.76732,5.76869,5.76616,5.76642,12000000.0
2009-01-21 03:54:00,5.76603,5.7692,5.76603,5.76714,12000000.0
2009-01-21 03:55:00,5.76759,5.76847,5.76549,5.76697,12000000.0
2009-01-21 03:56:00,5.76587,5.76647,5.76249,5.76434,14000000.0
2009-01-21 03:57:00,5.76395,5.76444,5.76075,5.7623,15000000.0
2009-01-21 03:58:00,5.76211,5.76289,5.76002,5.7621,12000000.0
2009-01-21 03:59:00,5.76065,5.76292,5.76065,5.76291,17000000.0
2009-01-21 04:00:00,5.7631,5.76312,5.76123,5.76204,14000000.0
2009-01-21 04:01:00,5.76221,5.76403,5.7619,5.76349,13000000.0
2009-01-21 04:02:00,5.76249,5.76396,5.76235,5.7629,16000000.0
2009-01-21 04:03:00,5.76244,5.76406,5.76006,5.76163,14000000.0
2009-01-21 04:04:00,5.75928,5.76075,5.75434,5.75479,19000000.0
2009-01-21 04:05:00,5.75362,5.75426,5.74942,5.75139,12000000.0
2009-01-21 04:06:00,5.75372,5.75554,5.75157,5.75366,18000000.0
2009-01-21 04:07:00,5.75252,5.75331,5.75006,5.75208,16000000.0
2009-01-21 04:08:00,5.7524,5.75435,5.7524,5.75435,8000000.0
2009-01-21 04:09:00,5.75295,5.75497,5.75246,5.75379,13000000.0
2009-01-21 04:10:00,5.75344,5.75439,5.75169,5.75237,14000000.0
2009-01-21 04:11:00,5.75343,5.75382,5.75166,5.75231,18000000.0
2009-01-21 04:12:00,5.74912,5.75143,5.74743,5.74806,10000000.0
2009-01-21 04:13:00,5.74881,5.75184,5.74849,5.75184,14000000.0
2009-01-21 04:14:00,5.75104,5.75381,5.75104,5.75377,20000000.0
2009-01-21 04:15:00,5.75353,5.75394,5.75223,5.75251,14000000.0
2009-01-21 04:16:00,5.75326,5.75491,5.75281,5.75281,15000000.0
2009-01-21 04:17:00,5.75398,5.75477,5.75258,5.7538,22000000.0
2009-01-21 04:18:00,5.75476,5.75614,5.75364,5.75614,17000000.0
2009-01-21 04:19:00,5.75455,5.75667,5.75455,5.75596,12000000.0
2009-01-21 04:20:00,5.7566,5.75687,5.75486,5.75545,17000000.0
2009-01-21 04:21:00,5.756,5.75651,5.75465,5.75516,13000000.0
2009-01-21 04:22:00,5.7542,5.75573,5.75407,5.75407,14000000.0
2009-01-21 04:23:00,5.75468,5.75556,5.75422,5.7549,9000000.0
2009-01-21 04:24:00,5.7547,5.75604,5.75464,5.75483,9000000.0
2009-01-21 04:25:00,5.75567,5.75709,5.75544,5.7557,13000000.0
2009-01-21 04:26:00,5.75626,5.75768,5.75553,5.75651,12000000.0
2009-01-21 04:27:00,5.75665,5.7577,5.75537,5.75658,16000000.0
2009-01-21 04:28:00,5.75582,5.75731,5.7554,5.7561,11000000.0
2009-01-21 04:29:00,5.75663,5.75704,5.75508,5.7565,20000000.0
2009-01-21 04:30:00,5.75702,5.75702,5.75251,5.75251,16000000.0
2009-01-21 04:31:00,5.75292,5.75292,5.74956,5.75035,12000000.0
2009-01-21 04:32:00,5.74904,5.74904,5.74557,5.74581,11000000.0
2009-01-21 04:33:00,5.74575,5.74575,5.74321,5.74389,14000000.0
2009-01-21 04:34:00,5.74433,5.74452,5.74198,5.74408,11000000.0
2009-01-21 04:35:00,5.74479,5.74765,5.74354,5.74765,14000000.0
2009-01-21 04:36:00,5.74924,5.74989,5.74749,5.74953,11000000.0
2009-01-21 04:37:00,5.74947,5.75013,5.74782,5.74974,15000000.0
2009-01-21 04:38:00,5.74877,5.7494,5.74745,5.74769,7000000.0
2009-01-21 04:39:00,5.74524,5.74693,5.74449,5.74449,19000000.0
2009-01-21 04:40:00,5.74328,5.74341,5.73949,5.73949,14000000.0
2009-01-21 04:41:00,5.73917,5.74038,5.7386,5.73957,12000000.0
2009-01-21 04:42:00,5.73987,5.74158,5.73975,5.73975,11000000.0
2009-01-21 04:43:00,5.74114,5.74321,5.74071,5.74257,15000000.0
2009-01-21 04:44:00,5.74267,5.74267,5.73997,5.74034,13000000.0
2009-01-21 04:45:00,5.73882,5.74032,5.73548,5.73765,19000000.0
2009-01-21 04:46:00,5.73784,5.73784,5.73604,5.7365,14000000.0
2009-01-21 04:47:00,5.73677,5.73737,5.7357,5.73676,7000000.0
2009-01-21 04:48:00,5.73603,5.73706,5.7344,5.73641,14000000.0
2009-01-21 04:49:00,5.73703,5.73729,5.73597,5.7368,12000000.0
2009-01-21 04:50:00,5.73745,5.73745,5.73491,5.73644,9000000.0
2009-01-21 04:51:00,5.7354,5.73749,5.73509,5.73601,16000000.0
2009-01-21 04:52:00,5.73708,5.7374,5.73565,5.73595,14000000.0
2009-01-21 04:53:00,5.73794,5.73993,5.7373,5.73993,12000000.0
2009-01-21 04:54:00,5.73743,5.73908,5.73743,5.73784,9000000.0
2009-01-21 04:55:00,5.73768,5.73775,5.73285,5.73434,19000000.0
2009-01-21 04:56:00,5.7346,5.73488,5.73239,5.7339,17000000.0
2009-01-21 04:57:00,5.73548,5.73748,5.73406,5.7356,15000000.0
2009-01-21 04:58:00,5.73704,5.73704,5.73503,5.7358,7000000.0
2009-01-21 04:59:00,5.73566,5.73911,5.73561,5.73863,10000000.0
2009-01-21 05:00:00,5.73983,5.74048,5.73778,5.73902,19000000.0
2009-01-21 05:01:00,5.74071,5.74071,5.73898,5.73961,8000000.0
2009-01-21 05:02:00,5.73981,5.74092,5.73921,5.74001,8000000.0
2009-01-21 05:03:00,5.74177,5.74195,5.73945,5.7404,13000000.0
2009-01-21 05:04:00,5.74136,5.74315,5.74122,5.74173,16000000.0
2009-01-21 05:05:00,5.74241,5.74277,5.74048,5.74048,17000000.0
2009-01-21 05:06:00,5.74061,5.7422,5.7401,5.74172,15000000.0
2009-01-21 05:07:00,5.74115,5.74131,5.73962,5.74124,9000000.0
2009-01-21 05:08:00,5.74092,5.74092,5.73892,5.7392,14000000.0
2009-01-21 05:09:00,5.7391,5.73963,5.73835,5.7386,15000000.0
2009-01-21 05:10:00,5.73928,5.74114,5.73896,5.74114,13000000.0
2009-01-21 05:11:00,5.74122,5.74122,5.73859,5.73971,13000000.0
2009-01-21 05:12:00,5.73903,5.7398,5.73859,5.73905,15000000.0
2009-01-21 05:13:00,5.73832,5.73832,5.73422,5.73496,14000000.0
2009-01-21 05:14:00,5.73364,5.73364,5.71876,5.71876,13000000.0
2009-01-21 05:15:00,5.71806,5.72102,5.71633,5.72055,15000000.0
2009-01-21 05:16:00,5.72145,5.72366,5.71971,5.72114,12000000.0
2009-01-21 05:17:00,5.72055,5.72055,5.71813,5.71985,13000000.0
2009-01-21 05:18:00,5.72011,5.72372,5.72011,5.72257,14000000.0
2009-01-21 05:19:00,5.72441,5.7284,5.72385,5.7284,9000000.0
2009-01-21 05:20:00,5.72858,5.72888,5.72622,5.72688,12000000.0
2009-01-21 05:21:00,5.72612,5.72621,5.7246,5.72486,9000000.0
2009-01-21 05:22:00,5.72649,5.72802,5.7251,5.72701,13000000.0
2009-01-21 05:23:00,5.72615,5.72714,5.72594,5.72599,9000000.0
2009-01-21 05:24:00,5.72694,5.72842,5.7258,5.72842,13000000.0
2009-01-21 05:25:00,5.72961,5.7302,5.72841,5.72913,10000000.0
2009-01-21 05:26:00,5.73022,5.73073,5.72815,5.72817,11000000.0
2009-01-21 05:27:00,5.729,5.73021,5.72658,5.72658,20000000.0
2009-01-21 05:28:00,5.72857,5.7292,5.72757,5.72799,11000000.0
2009-01-21 05:29:00,5.72883,5.72883,5.72547,5.72558,8000000.0
2009-01-21 05:30:00,5.72673,5.72747,5.72539,5.72703,13000000.0
2009-01-21 05:31:00,5.72537,5.72764,5.72537,5.72688,12000000.0
2009-01-21 05:32:00,5.72685,5.72825,5.72589,5.7259,14000000.0
2009-01-21 05:33:00,5.72575,5.72655,5.72575,5.72597,10000000.0
2009-01-21 05:34:00,5.72564,5.72564,5.72411,5.72445,14000000.0
2009-01-21 05:35:00,5.72424,5.7246,5.72303,5.72389,16000000.0
2009-01-21 05:36:00,5.7242,5.72551,5.7238,5.72551,11000000.0
2009-01-21 05:37:00,5.72526,5.72572,5.72319,5.72399,14000000.0
2009-01-21 05:38:00,5.72366,5.7252,5.72343,5.7252,12000000.0
2009-01-21 05:39:00,5.72566,5.72667,5.72423,5.72604,16000000.0
2009-01-21 05:40:00,5.72648,5.72654,5.72478,5.72504,15000000.0
2009-01-21 05:41:00,5.72685,5.72993,5.72659,5.72885,11000000.0
2009-01-21 05:42:00,5.72871,5.73073,5.72871,5.72924,20000000.0
2009-01-21 05:43:00,5.72939,5.72972,5.72685,5.72868,13000000.0
2009-01-21 05:44:00,5.72799,5.72836,5.72637,5.72836,10000000.0
2009-01-21 05:45:00,5.72808,5.72827,5.72649,5.72827,9000000.0
2009-01-21 05:46:00,5.72897,5.73046,5.72848,5.72909,24000000.0
2009-01-21 05:47:00,5.72803,5.73041,5.72803,5.72984,16000000.0
2009-01-21 05:48:00,5.72897,5.73067,5.72897,5.72976,8000000.0
2009-01-21 05:49:00,5.72947,5.73074,5.72947,5.72995,7000000.0
2009-01-21 05:50:00,5.73092,5.73093,5.72997,5.73077,11000000.0
2009-01-21 05:51:00,5.72905,5.72987,5.72843,5.72856,18000000.0
2009-01-21 05:52:00,5.72918,5.7298,5.72832,5.72864,9000000.0
2009-01-21 05:53:00,5.72938,5.72949,5.72761,5.72795,15000000.0
2009-01-21 05:54:00,5.72918,5.72918,5.7268,5.72697,14000000.0
2009-01-21 05:55:00,5.7291,5.73045,5.72762,5.72946,15000000.0
2009-01-21 05:56:00,5.73092,5.73267,5.72984,5.73091,23000000.0
2009-01-21 05:57:00,5.73293,5.73306,5.73074,5.73297,17000000.0
2009-01-21 05:58:00,5.73191,5.73319,5.73136,5.73268,11000000.0
2009-01-21 05:59:00,5.73219,5.73279,5.73116,5.7313,13000000.0
2009-01-21 06:00:00,5.73248,5.73248,5.73011,5.73056,18000000.0
2009-01-21 06:01:00,5.73035,5.73144,5.73003,5.73115,9000000.0
2009-01-21 06:02:00,5.73203,5.73286,5.7313,5.7313,16000000.0
2009-01-21 06:03:00,5.73141,5.73308,5.73036,5.73073,12000000.0
2009-01-21 06:04:00,5.73161,5.73573,5.73161,5.73535,17000000.0
2009-01-21 06:05:00,5.73483,5.73765,5.73444,5.7361,11000000.0
2009-01-21 06:06:00,5.73546,5.73707,5.73395,5.73659,14000000.0
2009-01-21 06:07:00,5.73762,5.73923,5.73572,5.7368,13000000.0
2009-01-21 06:08:00,5.73662,5.73663,5.73459,5.73641,13000000.0
2009-01-21 06:09:00,5.73586,5.73669,5.73507,5.73616,11000000.0
2009-01-21 06:10:00,5.73507,5.73551,5.73373,5.73373,8000000.0
2009-01-21 06:11:00,5.73474,5.73668,5.73416,5.73527,17000000.0
2009-01-21 06:12:00,5.73581,5.7365,5.73452,5.73452,13000000.0
2009-01-21 06:13:00,5.7355,5.7355,5.7332,5.73418,13000000.0
2009-01-21 06:14:00,5.73451,5.73473,5.73271,5.7335,11000000.0
2009-01-21 06:15:00,5.73313,5.73339,5.72983,5.7309,16000000.0
2009-01-21 06:16:00,5.73174,5.7321,5.72998,5.73079,13000000.0
2009-01-21 06:17:00,5.73028,5.73162,5.72989,5.7315,18000000.0
2009-01-21 06:18:00,5.7306,5.73242,5.73011,5.73242,11000000.0
2009-01-21 06:19:00,5.73192,5.73298,5.73147,5.73298,7000000.0
2009-01-21 06:20:00,5.73441,5.73617,5.73302,5.73578,17000000.0
2009-01-21 06:21:00,5.73597,5.73616,5.73391,5.73553,13000000.0
2009-01-21 06:22:00,5.73409,5.73609,5.73318,5.73403,19000000.0
2009-01-21 06:23:00,5.73331,5.73473,5.73213,5.734,19000000.0
2009-01-21 06:24:00,5.73465,5.73465,5.73214,5.73214,20000000.0
2009-01-21 06:25:00,5.73363,5.73363,5.7327,5.73277,8000000.0
2009-01-21 06:26:00,5.73211,5.73386,5.73208,5.7323,19000000.0
2009-01-21 06:27:00,5.73326,5.734,5.73247,5.73263,12000000.0
2009-01-21 06:28:00,5.73395,5.7359,5.73341,5.73469,10000000.0
2009-01-21 06:29:00,5.73636,5.73636,5.73341,5.73394,10000000.0
2009-01-21 06:30:00,5.73279,5.7344,5.73155,5.73208,12000000.0
2009-01-21 06:31:00,5.73282,5.7345,5.73202,5.73298,15000000.0
2009-01-21 06:32:00,5.73447,5.73447,5.73133,5.73155,11000000.0
2009-01-21 06:33:00,5.73335,5.73335,5.73012,5.73012,13000000.0
2009-01-21 06:34:00,5.73148,5.73148,5.72998,5.73091,7000000.0
2009-01-21 06:35:00,5.73247,5.73265,5.73087,5.73167,11000000.0
2009-01-21 06:36:00,5.73146,5.7322,5.731,5.73132,7000000.0
2009-01-21 06:37:00,5.73055,5.73247,5.73055,5.73188,9000000.0
2009-01-21 06:38:00,5.73215,5.7327,5.7312,5.73161,11000000.0
2009-01-21 06:39:00,5.73166,5.73301,5.73098,5.73098,14000000.0
2009-01-21 06:40:00,5.73348,5.73378,5.73172,5.73341,12000000.0
2009-01-21 06:41:00,5.73368,5.73368,5.73123,5.73245,17000000.0
2009-01-21 06:42:00,5.73236,5.73497,5.73236,5.73398,13000000.0
2009-01-21 06:43:00,5.73282,5.73403,5.73244,5.73316,11000000.0
2009-01-21 06:44:00,5.73482,5.73482,5.73299,5.73299,15000000.0
2009-01-21 06:45:00,5.73483,5.73483,5.73295,5.73295,10000000.0
2009-01-21 06:46:00,5.73593,5.73741,5.73495,5.73521,14000000.0
2009-01-21 06:47:00,5.736,5.7374,5.73569,5.73666,10000000.0
2009-01-21 06:48:00,5.73525,5.73665,5.73447,5.73487,13000000.0
2009-01-21 06:49:00,5.73732,5.73735,5.73613,5.73632,15000000.0
2009-01-21 06:50:00,5.73719,5.73963,5.73665,5.73915,16000000.0
2009-01-21 06:51:00,5.73971,5.74061,5.73856,5.74033,14000000.0
2009-01-21 06:52:00,5.73996,5.74024,5.7385,5.73877,10000000.0
2009-01-21 06:53:00,5.7388,5.74008,5.73761,5.73791,12000000.0
2009-01-21 06:54:00,5.73772,5.73772,5.73576,5.73745,14000000.0
2009-01-21 06:55:00,5.73734,5.73954,5.73734,5.73921,18000000.0
2009-01-21 06:56:00,5.74024,5.74157,5.73761,5.73954,19000000.0
2009-01-21 06:57:00,5.74181,5.74189,5.74014,5.74099,8000000.0
2009-01-21 06:58:00,5.74031,5.74118,5.73954,5.73989,10000000.0
2009-01-21 06:59:00,5.73942,5.74031,5.73737,5.73739,17000000.0
2009-01-21 07:00:00,5.73777,5.73951,5.73744,5.73951,11000000.0
2009-01-21 07:01:00,5.73908,5.73909,5.73639,5.73686,11000000.0
2009-01-21 07:02:00,5.73807,5.73878,5.73629,5.73814,13000000.0
2009-01-21 07:03:00,5.7385,5.7385,5.73699,5.7374,12000000.0
2009-01-21 07:04:00,5.73694,5.73761,5.73523,5.73664,18000000.0
2009-01-21 07:05:00,5.73701,5.73782,5.73624,5.737,12000000.0
2009-01-21 07:06:00,5.73891,5.73891,5.73673,5.73853,15000000.0
2009-01-21 07:07:00,5.7387,5.73922,5.73776,5.73861,11000000.0
2009-01-21 07:08:00,5.73975,5.74046,5.73851,5.73851,9000000.0
2009-01-21 07:09:00,5.73905,5.74038,5.739,5.74038,15000000.0
2009-01-21 07:10:00,5.73844,5.73944,5.73787,5.73901,19000000.0
2009-01-21 07:11:00,5.73901,5.73901,5.73758,5.7377,9000000.0
2009-01-21 07:12:00,5.7386,5.73946,5.73798,5.73798,12000000.0
2009-01-21 07:13:00,5.73842,5.74056,5.73805,5.73975,19000000.0
2009-01-21 07:14:00,5.73875,5.73978,5.73871,5.73871,8000000.0
2009-01-21 07:15:00,5.7391,5.73979,5.73648,5.73648,16000000.0
2009-01-21 07:16:00,5.73754,5.73773,5.7357,5.73607,18000000.0
2009-01-21 07:17:00,5.73738,5.73926,5.7359,5.73746,22000000.0
2009-01-21 07:18:00,5.73696,5.73798,5.7365,5.73798,16000000.0
2009-01-21 07:19:00,5.73896,5.73896,5.7371,5.73819,17000000.0
2009-01-21 07:20:00,5.73788,5.73875,5.73679,5.73817,14000000.0
2009-01-21 07:21:00,5.73848,5.73864,5.73609,5.73668,16000000.0
2009-01-21 07:22:00,5.73741,5.73741,5.73389,5.73549,14000000.0
2009-01-21 07:23:00,5.73605,5.73785,5.73501,5.73765,17000000.0
2009-01-21 07:24:00,5.73476,5.737,5.73476,5.737,9000000.0
2009-01-21 07:25:00,5.7359,5.73703,5.73511,5.73622,13000000.0
2009-01-21 07:26:00,5.73559,5.73723,5.73513,5.73533,13000000.0
2009-01-21 07:27:00,5.7364,5.73682,5.73496,5.73542,7000000.0
2009-01-21 07:28:00,5.73651,5.73703,5.73534,5.73625,18000000.0
2009-01-21 07:29:00,5.73493,5.73682,5.73476,5.73552,8000000.0
2009-01-21 07:30:00,5.73691,5.73691,5.73527,5.73636,16000000.0
2009-01-21 07:31:00,5.73725,5.73776,5.73582,5.73639,15000000.0
2009-01-21 07:32:00,5.73693,5.73748,5.73552,5.73626,13000000.0
2009-01-21 07:33:00,5.73537,5.73683,5.73537,5.73591,8000000.0
2009-01-21 07:34:00,5.73581,5.73891,5.7357,5.73815,11000000.0
2009-01-21 07:35:00,5.73804,5.7395,5.73737,5.73793,16000000.0
2009-01-21 07:36:00,5.73755,5.73895,5.73707,5.73776,11000000.0
2009-01-21 07:37:00,5.7389,5.7401,5.73805,5.7382,17000000.0
2009-01-21 07:38:00,5.73957,5.73957,5.73765,5.73765,9000000.0
2009-01-21 07:39:00,5.73897,5.73897,5.73668,5.73807,12000000.0
2009-01-21 07:40:00,5.7382,5.73838,5.7364,5.7378,14000000.0
2009-01-21 07:41:00,5.73819,5.73873,5.73668,5.73828,14000000.0
2009-01-21 07:42:00,5.73878,5.73908,5.7374,5.7382,8000000.0
2009-01-21 07:43:00,5.73785,5.73874,5.73575,5.73575,15000000.0
2009-01-21 07:44:00,5.73698,5.73706,5.73548,5.73554,13000000.0
2009-01-21 07:45:00,5.73605,5.73605,5.73214,5.73394,19000000.0
2009-01-21 07:46:00,5.73211,5.73394,5.73185,5.73264,11000000.0
2009-01-21 07:47:00,5.73391,5.73468,5.73271,5.73344,16000000.0
2009-01-21 07:48:00,5.73281,5.73281,5.73087,5.73087,9000000.0
2009-01-21 07:49:00,5.73051,5.73104,5.72838,5.72991,11000000.0
2009-01-21 07:50:00,5.72993,5.73112,5.72887,5.73092,11000000.0
2009-01-21 07:51:00,5.73213,5.73348,5.731,5.73252,13000000.0
2009-01-21 07:52:00,5.73245,5.73276,5.73045,5.73102,14000000.0
2009-01-21 07:53:00,5.73145,5.73249,5.73077,5.7311,10000000.0
2009-01-21 07:54:00,5.73043,5.73059,5.72884,5.73044,17000000.0
2009-01-21 07:55:00,5.72913,5.73001,5.72835,5.72835,10000000.0
2009-01-21 07:56:00,5.72966,5.72966,5.72704,5.72809,11000000.0
2009-01-21 07:57:00,5.72763,5.72809,5.72733,5.72809,11000000.0
2009-01-21 07:58:00,5.72725,5.72749,5.72294,5.72522,24000000.0
2009-01-21 07:59:00,5.7244,5.72673,5.72401,5.72549,11000000.0
2009-01-21 08:00:00,5.72567,5.73264,5.72541,5.73264,14000000.0
2009-01-21 08:01:00,5.73149,5.7327,5.72875,5.73064,15000000.0
2009-01-21 08:02:00,5.73076,5.73233,5.73041,5.73051,16000000.0
2009-01-21 08:03:00,5.72922,5.73139,5.7287,5.72937,10000000.0
2009-01-21 08:04:00,5.72982,5.73151,5.72907,5.72969,13000000.0
2009-01-21 08:05:00,5.73054,5.73172,5.72991,5.73023,18000000.0
2009-01-21 08:06:00,5.73004,5.73122,5.72967,5.73062,14000000.0
2009-01-21 08:07:00,5.72991,5.73122,5.72967,5.72997,11000000.0
2009-01-21 08:08:00,5.732,5.73346,5.72989,5.73163,19000000.0
2009-01-21 08:09:00,5.732,5.73234,5.7308,5.73187,9000000.0
2009-01-21 08:10:00,5.73109,5.73177,5.72891,5.72894,8000000.0
2009-01-21 08:11:00,5.73078,5.73088,5.72894,5.72936,16000000.0
2009-01-21 08:12:00,5.73012,5.73333,5.72928,5.73322,16000000.0
2009-01-21 08:13:00,5.73413,5.7354,5.73281,5.73392,15000000.0
2009-01-21 08:14:00,5.73325,5.73567,5.73257,5.73413,15000000.0
2009-01-21 08:15:00,5.73572,5.7363,5.7338,5.73447,14000000.0
2009-01-21 08:16:00,5.73748,5.74676,5.73748,5.74676,14000000.0
2009-01-21 08:17:00,5.748,5.748,5.74219,5.74398,15000000.0
2009-01-21 08:18:00,5.74214,5.74659,5.74214,5.74604,11000000.0
2009-01-21 08:19:00,5.74599,5.74941,5.74565,5.74793,16000000.0
2009-01-21 08:20:00,5.74864,5.75059,5.74706,5.75059,17000000.0
2009-01-21 08:21:00,5.74916,5.75088,5.74828,5.74899,15000000.0
2009-01-21 08:22:00,5.74873,5.7498,5.74781,5.74963,8000000.0
2009-01-21 08:23:00,5.75038,5.75394,5.74994,5.75388,15000000.0
2009-01-21 08:24:00,5.7534,5.75413,5.75204,5.75305,8000000.0
2009-01-21 08:25:00,5.75089,5.75134,5.74747,5.74833,17000000.0
2009-01-21 08:26:00,5.74617,5.74832,5.7459,5.74611,14000000.0
2009-01-21 08:27:00,5.74738,5.74767,5.74569,5.74767,9000000.0
2009-01-21 08:28:00,5.7483,5.74924,5.74774,5.74793,11000000.0
2009-01-21 08:29:00,5.74824,5.74841,5.74689,5.74742,15000000.0
2009-01-21 08:30:00,5.74857,5.74863,5.74521,5.74621,10000000.0
2009-01-21 08:31:00,5.74742,5.74742,5.74578,5.74613,17000000.0
2009-01-21 08:32:00,5.74562,5.74622,5.7442,5.74426,20000000.0
2009-01-21 08:33:00,5.74464,5.74506,5.74104,5.74104,7000000.0
2009-01-21 08:34:00,5.74384,5.74461,5.74171,5.74292,8000000.0
2009-01-21 08:35:00,5.74424,5.7463,5.74329,5.74479,19000000.0
2009-01-21 08:36:00,5.74302,5.74452,5.74215,5.74286,14000000.0
2009-01-21 08:37:00,5.74407,5.74796,5.74315,5.74646,12000000.0
2009-01-21 08:38:00,5.7474,5.7474,5.74489,5.74598,13000000.0
2009-01-21 08:39:00,5.74627,5.74698,5.74462,5.74478,14000000.0
2009-01-21 08:40:00,5.74467,5.74849,5.7445,5.74804,12000000.0
2009-01-21 08:41:00,5.74797,5.75021,5.74754,5.74945,11000000.0
2009-01-21 08:42:00,5.74906,5.74988,5.74818,5.74907,18000000.0
2009-01-21 08:43:00,5.7493,5.75019,5.74898,5.74921,8000000.0
2009-01-21 08:44:00,5.74959,5.74961,5.74825,5.74875,12000000.0
2009-01-21 08:45:00,5.74805,5.74928,5.748,5.74877,20000000.0
2009-01-21 08:46:00,5.74658,5.74826,5.74641,5.74756,10000000.0
2009-01-21 08:47:00,5.74657,5.74761,5.74567,5.74694,13000000.0
2009-01-21 08:48:00,5.7483,5.7506,5.74759,5.749,16000000.0
2009-01-21 08:49:00,5.74957,5.75043,5.74928,5.7504,9000000.0
2009-01-21 08:50:00,5.75253,5.75815,5.75168,5.75752,17000000.0
2009-01-21 08:51:00,5.75695,5.75707,5.75261,5.75261,8000000.0
2009-01-21 08:52:00,5.75213,5.75577,5.75213,5.75488,20000000.0
2009-01-21 08:53:00,5.75319,5.75552,5.75312,5.75379,16000000.0
2009-01-21 08:54:00,5.7534,5.75457,5.75285,5.75345,15000000.0
2009-01-21 08:55:00,5.75407,5.75852,5.75396,5.7584,12000000.0
2009-01-21 08:56:00,5.75856,5.75947,5.75739,5.75836,14000000.0
2009-01-21 08:57:00,5.75842,5.75957,5.75814,5.75899,14000000.0
2009-01-21 08:58:00,5.76001,5.76028,5.75779,5.75867,15000000.0
2009-01-21 08:59:00,5.75931,5.76115,5.75879,5.75991,15000000.0
2009-01-21 09:00:00,5.76078,5.76078,5.75741,5.75987,14000000.0
2009-01-21 09:01:00,5.75783,5.75979,5.75766,5.75979,14000000.0
2009-01-21 09:02:00,5.75862,5.75862,5.7543,5.75441,17000000.0
2009-01-21 09:03:00,5.75492,5.75543,5.75065,5.75269,16000000.0
2009-01-21 09:04:00,5.75235,5.75265,5.7503,5.75045,10000000.0
2009-01-21 09:05:00,5.75259,5.75259,5.74923,5.75135,14000000.0
2009-01-21 09:06:00,5.75379,5.75487,5.75019,5.75402,14000000.0
2009-01-21 09:07:00,5.75514,5.75535,5.75387,5.75421,9000000.0
2009-01-21 09:08:00,5.75474,5.75705,5.75291,5.75663,17000000.0
2009-01-21 09:09:00,5.75602,5.75686,5.75482,5.75622,9000000.0
2009-01-21 09:10:00,5.7572,5.75785,5.75478,5.75777,12000000.0
2009-01-21 09:11:00,5.75722,5.75745,5.75419,5.75419,15000000.0
2009-01-21 09:12:00,5.75418,5.75845,5.75418,5.75588,14000000.0
2009-01-21 09:13:00,5.76069,5.7623,5.75834,5.75979,12000000.0
2009-01-21 09:14:00,5.76191,5.76337,5.76043,5.76208,13000000.0
2009-01-21 09:15:00,5.76192,5.76301,5.75908,5.76176,13000000.0
2009-01-21 09:16:00,5.75943,5.76067,5.75861,5.7598,10000000.0
2009-01-21 09:17:00,5.75821,5.76022,5.75821,5.75884,14000000.0
2009-01-21 09:18:00,5.76081,5.76192,5.75925,5.75935,16000000.0
2009-01-21 09:19:00,5.75922,5.76119,5.75834,5.75946,14000000.0
2009-01-21 09:20:00,5.75944,5.75978,5.75829,5.75954,11000000.0
2009-01-21 09:21:00,5.75859,5.75875,5.75635,5.75809,11000000.0
2009-01-21 09:22:00,5.75714,5.75925,5.75503,5.75925,18000000.0
2009-01-21 09:23:00,5.7596,5.76286,5.7591,5.76143,18000000.0
2009-01-21 09:24:00,5.76069,5.76236,5.76012,5.76168,18000000.0
2009-01-21 09:25:00,5.76064,5.76156,5.75887,5.75913,13000000.0
2009-01-21 09:26:00,5.75968,5.76037,5.75875,5.7596,13000000.0
2009-01-21 09:27:00,5.75901,5.75923,5.75607,5.75607,11000000.0
2009-01-21 09:28:00,5.75505,5.7575,5.75366,5.75537,12000000.0
2009-01-21 09:29:00,5.75324,5.75486,5.7507,5.75257,16000000.0
2009-01-21 09:30:00,5.75161,5.75377,5.75074,5.75152,11000000.0
2009-01-21 09:31:00,5.75198,5.75454,5.75198,5.75342,13000000.0
2009-01-21 09:32:00,5.7534,5.7534,5.75049,5.75105,14000000.0
2009-01-21 09:33:00,5.75274,5.75277,5.75052,5.75237,16000000.0
2009-01-21 09:34:00,5.75264,5.7553,5.75143,5.75474,13000000.0
2009-01-21 09:35:00,5.75534,5.75642,5.75463,5.75488,9000000.0
2009-01-21 09:36:00,5.75663,5.75805,5.75623,5.75721,7000000.0
2009-01-21 09:37:00,5.75713,5.75893,5.75568,5.75893,14000000.0
2009-01-21 09:38:00,5.75904,5.76079,5.75753,5.75839,18000000.0
2009-01-21 09:39:00,5.76068,5.76204,5.75887,5.76107,15000000.0
2009-01-21 09:40:00,5.76454,5.76603,5.76348,5.76594,10000000.0
2009-01-21 09:41:00,5.76569,5.7661,5.76331,5.7659,14000000.0
2009-01-21 09:42:00,5.76399,5.76882,5.76399,5.76879,18000000.0
2009-01-21 09:43:00,5.76735,5.77292,5.76735,5.77292,9000000.0
2009-01-21 09:44:00,5.77295,5.77316,5.76846,5.76922,10000000.0
2009-01-21 09:45:00,5.76646,5.77032,5.76646,5.76941,10000000.0
2009-01-21 09:46:00,5.77011,5.77099,5.76694,5.76824,14000000.0
2009-01-21 09:47:00,5.7672,5.76884,5.76686,5.76849,11000000.0
2009-01-21 09:48:00,5.76895,5.76926,5.76735,5.7679,10000000.0
2009-01-21 09:49:00,5.76797,5.76797,5.76348,5.7645,13000000.0
2009-01-21 09:50:00,5.7649,5.76499,5.76181,5.76392,12000000.0
2009-01-21 09:51:00,5.76288,5.76588,5.76218,5.76549,18000000.0
2009-01-21 09:52:00,5.76706,5.76871,5.76588,5.76732,12000000.0
2009-01-21 09:53:00,5.76658,5.76702,5.76273,5.76502,18000000.0
2009-01-21 09:54:00,5.76411,5.76411,5.76028,5.76318,13000000.0
2009-01-21 09:55:00,5.76264,5.76406,5.76107,5.76174,14000000.0
2009-01-21 09:56:00,5.76344,5.76646,5.761,5.76646,16000000.0
2009-01-21 09:57:00,5.76803,5.76835,5.76559,5.76711,17000000.0
2009-01-21 09:58:00,5.76763,5.76843,5.76511,5.76843,18000000.0
2009-01-21 09:59:00,5.76822,5.76822,5.76656,5.76697,7000000.0
2009-01-21 10:00:00,5.76764,5.76771,5.76441,5.76699,13000000.0
2009-01-21 10:01:00,5.76632,5.76917,5.76632,5.76917,15000000.0
2009-01-21 10:02:00,5.77118,5.77243,5.76996,5.77223,10000000.0
2009-01-21 10:03:00,5.77229,5.77426,5.77038,5.77163,15000000.0
2009-01-21 10:04:00,5.77184,5.77327,5.76995,5.77151,13000000.0
2009-01-21 10:05:00,5.77161,5.77226,5.76927,5.77226,16000000.0
2009-01-21 10:06:00,5.77249,5.77265,5.77004,5.77142,16000000.0
2009-01-21 10:07:00,5.77321,5.77578,5.77119,5.77435,24000000.0
2009-01-21 10:08:00,5.77483,5.77495,5.77167,5.77326,13000000.0
2009-01-21 10:09:00,5.77365,5.77386,5.77034,5.7714,17000000.0
2009-01-21 10:10:00,5.76986,5.77175,5.76936,5.77014,14000000.0
2009-01-21 10:11:00,5.76966,5.77012,5.76587,5.76635,14000000.0
2009-01-21 10:12:00,5.76513,5.76657,5.76479,5.76586,9000000.0
2009-01-21 10:13:00,5.76684,5.76869,5.76543,5.76689,13000000.0
2009-01-21 10:14:00,5.76706,5.76804,5.76619,5.76687,10000000.0
2009-01-21 10:15:00,5.76688,5.76798,5.76512,5.7678,19000000.0
2009-01-21 10:16:00,5.76888,5.77044,5.76809,5.77022,11000000.0
2009-01-21 10:17:00,5.77112,5.77477,5.77031,5.7729,13000000.0
2009-01-21 10:18:00,5.77509,5.77637,5.77395,5.77434,21000000.0
2009-01-21 10:19:00,5.77458,5.77598,5.77239,5.77339,12000000.0
2009-01-21 10:20:00,5.77429,5.77466,5.77226,5.77399,8000000.0
2009-01-21 10:21:00,5.77546,5.77785,5.77419,5.77724,17000000.0
2009-01-21 10:22:00,5.77747,5.77762,5.77538,5.77711,15000000.0
2009-01-21 10:23:00,5.77818,5.77868,5.77588,5.77866,11000000.0
2009-01-21 10:24:00,5.7791,5.78092,5.77776,5.77907,13000000.0
2009-01-21 10:25:00,5.77827,5.77998,5.77709,5.77832,14000000.0
2009-01-21 10:26:00,5.77943,5.78134,5.77801,5.78134,10000000.0
2009-01-21 10:27:00,5.78208,5.78442,5.78125,5.78442,9000000.0
2009-01-21 10:28:00,5.78595,5.78651,5.7838,5.78461,11000000.0
2009-01-21 10:29:00,5.78477,5.78692,5.78318,5.78671,19000000.0
2009-01-21 10:30:00,5.78387,5.78534,5.78303,5.78352,11000000.0
2009-01-21 10:31:00,5.78337,5.78339,5.78042,5.78047,15000000.0
2009-01-21 10:32:00,5.78199,5.78417,5.78151,5.78372,9000000.0
2009-01-21 10:33:00,5.78364,5.78424,5.78193,5.78277,16000000.0
2009-01-21 10:34:00,5.78436,5.78574,5.78428,5.78574,11000000.0
2009-01-21 10:35:00,5.78407,5.78427,5.78223,5.78226,9000000.0
2009-01-21 10:36:00,5.77981,5.78125,5.77597,5.7768,13000000.0
2009-01-21 10:37:00,5.77666,5.77775,5.77475,5.77501,14000000.0
2009-01-21 10:38:00,5.77352,5.77516,5.77257,5.77469,7000000.0
2009-01-21 10:39:00,5.77491,5.77675,5.77394,5.77641,12000000.0
2009-01-21 10:40:00,5.77642,5.77642,5.77306,5.77372,17000000.0
2009-01-21 10:41:00,5.77436,5.77442,5.77157,5.77409,15000000.0
2009-01-21 10:42:00,5.77394,5.77501,5.77296,5.77493,13000000.0
2009-01-21 10:43:00,5.77334,5.77594,5.77334,5.77589,15000000.0
2009-01-21 10:44:00,5.77658,5.77678,5.77399,5.77648,11000000.0
2009-01-21 10:45:00,5.77525,5.77816,5.77525,5.77816,17000000.0
2009-01-21 10:46:00,5.77706,5.77834,5.77601,5.77731,9000000.0
2009-01-21 10:47:00,5.77774,5.77877,5.77685,5.77865,9000000.0
2009-01-21 10:48:00,5.77745,5.77745,5.77215,5.77443,11000000.0
2009-01-21 10:49:00,5.77271,5.774,5.77025,5.77025,11000000.0
2009-01-21 10:50:00,5.77122,5.77122,5.76504,5.76598,16000000.0
2009-01-21 10:51:00,5.76587,5.76628,5.76082,5.76365,21000000.0
2009-01-21 10:52:00,5.76421,5.76527,5.76213,5.76396,8000000.0
2009-01-21 10:53:00,5.76372,5.76372,5.75949,5.76125,12000000.0
2009-01-21 10:54:00,5.76093,5.76199,5.7602,5.76158,16000000.0
2009-01-21 10:55:00,5.76064,5.76103,5.75662,5.7581,13000000.0
2009-01-21 10:56:00,5.75778,5.758,5.7539,5.758,16000000.0
2009-01-21 10:57:00,5.75645,5.7583,5.756,5.75772,10000000.0
2009-01-21 10:58:00,5.75693,5.75781,5.75497,5.75731,12000000.0
2009-01-21 10:59:00,5.75725,5.75856,5.75652,5.7581,11000000.0
2009-01-21 11:00:00,5.75885,5.75885,5.75538,5.7558,13000000.0
2009-01-21 11:01:00,5.75584,5.75851,5.75584,5.75673,9000000.0
2009-01-21 11:02:00,5.75666,5.76091,5.75657,5.76065,8000000.0
2009-01-21 11:03:00,5.76131,5.76266,5.76058,5.76266,10000000.0
2009-01-21 11:04:00,5.76222,5.76539,5.76222,5.76538,12000000.0
2009-01-21 11:05:00,5.7661,5.7663,5.76326,5.76455,11000000.0
2009-01-21 11:06:00,5.76329,5.76414,5.76254,5.76259,8000000.0
2009-01-21 11:07:00,5.76247,5.76338,5.759,5.76158,14000000.0
2009-01-21 11:08:00,5.76108,5.76232,5.7598,5.76132,18000000.0
2009-01-21 11:09:00,5.76153,5.76258,5.76048,5.76231,15000000.0
2009-01-21 11:10:00,5.76245,5.76245,5.76026,5.76194,12000000.0
2009-01-21 11:11:00,5.76244,5.76304,5.76168,5.76267,11000000.0
2009-01-21 11:12:00,5.76205,5.76231,5.76125,5.76145,8000000.0
2009-01-21 11:13:00,5.76267,5.76286,5.76071,5.76249,15000000.0
2009-01-21 11:14:00,5.7617,5.76234,5.75864,5.75866,13000000.0
2009-01-21 11:15:00,5.75953,5.75953,5.75597,5.75703,20000000.0
2009-01-21 11:16:00,5.75638,5.75638,5.75357,5.75427,15000000.0
2009-01-21 11:17:00,5.75336,5.75371,5.75122,5.75177,18000000.0
2009-01-21 11:18:00,5.75249,5.75537,5.75191,5.75342,20000000.0
2009-01-21 11:19:00,5.75491,5.7567,5.75358,5.75358,13000000.0
2009-01-21 11:20:00,5.75361,5.75398,5.75034,5.75178,20000000.0
2009-01-21 11:21:00,5.75102,5.75385,5.75088,5.75351,18000000.0
2009-01-21 11:22:00,5.7537,5.75506,5.75267,5.75506,18000000.0
2009-01-21 11:23:00,5.75456,5.75929,5.75416,5.75922,13000000.0
2009-01-21 11:24:00,5.75825,5.7594,5.75696,5.75899,9000000.0
2009-01-21 11:25:00,5.75904,5.76097,5.75827,5.76048,8000000.0
2009-01-21 11:26:00,5.76058,5.76164,5.75888,5.76019,8000000.0
2009-01-21 11:27:00,5.75967,5.75967,5.75521,5.75521,7000000.0
2009-01-21 11:28:00,5.75623,5.75713,5.75367,5.75468,14000000.0
2009-01-21 11:29:00,5.75632,5.75693,5.75476,5.75523,16000000.0
2009-01-21 11:30:00,5.75626,5.75741,5.75521,5.75741,7000000.0
2009-01-21 11:31:00,5.75651,5.75651,5.75344,5.75431,15000000.0
2009-01-21 11:32:00,5.75405,5.75471,5.75323,5.75323,10000000.0
2009-01-21 11:33:00,5.75366,5.75749,5.75348,5.75707,8000000.0
2009-01-21 11:34:00,5.75742,5.7589,5.75699,5.75803,11000000.0
2009-01-21 11:35:00,5.75967,5.75972,5.758,5.75925,15000000.0
2009-01-21 11:36:00,5.7588,5.7588,5.75365,5.75473,14000000.0
2009-01-21 11:37:00,5.75518,5.75662,5.75437,5.75594,11000000.0
2009-01-21 11:38:00,5.75487,5.75616,5.75447,5.75505,12000000.0
2009-01-21 11:39:00,5.75616,5.75616,5.75286,5.75484,13000000.0
2009-01-21 11:40:00,5.75172,5.75224,5.74874,5.75061,8000000.0
2009-01-21 11:41:00,5.74959,5.74991,5.74793,5.74894,13000000.0
2009-01-21 11:42:00,5.7483,5.7483,5.74377,5.74595,18000000.0
2009-01-21 11:43:00,5.7454,5.74597,5.74325,5.74423,13000000.0
2009-01-21 11:44:00,5.74555,5.74818,5.74444,5.74818,14000000.0
2009-01-21 11:45:00,5.74762,5.74807,5.74566,5.74662,12000000.0
2009-01-21 11:46:00,5.74805,5.74957,5.74664,5.74703,14000000.0
2009-01-21 11:47:00,5.74901,5.7523,5.74867,5.7523,15000000.0
2009-01-21 11:48:00,5.75252,5.75326,5.74984,5.75006,9000000.0
2009-01-21 11:49:00,5.75076,5.75369,5.75004,5.75369,14000000.0
2009-01-21 11:50:00,5.75293,5.75582,5.75276,5.75582,17000000.0
2009-01-21 11:51:00,5.75609,5.75609,5.75411,5.75585,15000000.0
2009-01-21 11:52:00,5.75481,5.75651,5.75364,5.75494,15000000.0
2009-01-21 11:53:00,5.7522,5.7547,5.7522,5.75422,14000000.0
2009-01-21 11:54:00,5.75413,5.75413,5.75064,5.75322,9000000.0
2009-01-21 11:55:00,5.75204,5.75371,5.75153,5.75214,11000000.0
2009-01-21 11:56:00,5.752,5.75255,5.74773,5.74902,13000000.0
2009-01-21 11:57:00,5.74843,5.7487,5.74553,5.74661,13000000.0
2009-01-21 11:58:00,5.74632,5.7484,5.74624,5.74659,12000000.0
2009-01-21 11:59:00,5.74628,5.74628,5.74239,5.74604,12000000.0
2009-01-21 12:00:00,5.74883,5.75099,5.74712,5.74787,12000000.0
2009-01-21 12:01:00,5.75087,5.75448,5.7485,5.75161,22000000.0
2009-01-21 12:02:00,5.75356,5.75522,5.7528,5.75313,10000000.0
2009-01-21 12:03:00,5.75315,5.75496,5.75142,5.75268,18000000.0
2009-01-21 12:04:00,5.75287,5.7557,5.75287,5.75449,12000000.0
2009-01-21 12:05:00,5.7541,5.7541,5.75175,5.75402,15000000.0
2009-01-21 12:06:00,5.75487,5.75854,5.75397,5.75854,14000000.0
2009-01-21 12:07:00,5.75874,5.75896,5.75509,5.75833,15000000.0
2009-01-21 12:08:00,5.75838,5.75906,5.75647,5.75748,19000000.0
2009-01-21 12:09:00,5.75825,5.75958,5.75643,5.75814,12000000.0
2009-01-21 12:10:00,5.75896,5.76019,5.75688,5.75988,23000000.0
2009-01-21 12:11:00,5.75986,5.75997,5.75822,5.75902,21000000.0
2009-01-21 12:12:00,5.75785,5.75921,5.75778,5.75921,9000000.0
2009-01-21 12:13:00,5.75828,5.75914,5.75733,5.75912,13000000.0
2009-01-21 12:14:00,5.75871,5.75933,5.75679,5.75765,15000000.0
2009-01-21 12:15:00,5.75793,5.75896,5.75709,5.75832,14000000.0
2009-01-21 12:16:00,5.75862,5.75924,5.75692,5.75794,16000000.0
2009-01-21 12:17:00,5.75804,5.75968,5.75804,5.75913,13000000.0
2009-01-21 12:18:00,5.75895,5.76091,5.75892,5.76042,9000000.0
2009-01-21 12:19:00,5.75946,5.76116,5.75877,5.76116,10000000.0
2009-01-21 12:20:00,5.76149,5.7616,5.75826,5.75894,7000000.0
2009-01-21 12:21:00,5.75812,5.7591,5.75726,5.75891,13000000.0
2009-01-21 12:22:00,5.75633,5.75814,5.75553,5.75601,10000000.0
2009-01-21 12:23:00,5.75628,5.75757,5.75493,5.75728,10000000.0
2009-01-21 12:24:00,5.75781,5.75842,5.75677,5.75812,12000000.0
2009-01-21 12:25:00,5.75838,5.75838,5.7556,5.75567,12000000.0
2009-01-21 12:26:00,5.75569,5.75839,5.7554,5.75755,20000000.0
2009-01-21 12:27:00,5.75629,5.75805,5.75489,5.75665,12000000.0
2009-01-21 12:28:00,5.75718,5.75718,5.75473,5.75621,14000000.0
2009-01-21 12:29:00,5.75585,5.75591,5.75393,5.75522,10000000.0
2009-01-21 12:30:00,5.75497,5.75533,5.75291,5.75496,19000000.0
2009-01-21 12:31:00,5.75631,5.75729,5.7545,5.75646,11000000.0
2009-01-21 12:32:00,5.75815,5.76117,5.75775,5.76068,10000000.0
2009-01-21 12:33:00,5.75943,5.76028,5.75887,5.76004,15000000.0
2009-01-21 12:34:00,5.75929,5.76022,5.75731,5.75939,16000000.0
2009-01-21 12:35:00,5.76156,5.76298,5.76085,5.76128,10000000.0
2009-01-21 12:36:00,5.76135,5.76213,5.76021,5.76098,11000000.0
2009-01-21 12:37:00,5.7605,5.7605,5.75874,5.76047,10000000.0
2009-01-21 12:38:00,5.75892,5.76117,5.75805,5.75889,14000000.0
2009-01-21 12:39:00,5.75924,5.76044,5.75816,5.76044,14000000.0
2009-01-21 12:40:00,5.75997,5.76167,5.75997,5.76167,11000000.0
2009-01-21 12:41:00,5.76174,5.76224,5.76074,5.7615,12000000.0
2009-01-21 12:42:00,5.76333,5.76548,5.76208,5.76277,14000000.0
2009-01-21 12:43:00,5.76494,5.76502,5.76125,5.76178,15000000.0
2009-01-21 12:44:00,5.76289,5.76349,5.76152,5.76293,16000000.0
2009-01-21 12:45:00,5.7628,5.76378,5.76218,5.76378,10000000.0
2009-01-21 12:46:00,5.76294,5.76294,5.75937,5.76147,12000000.0
2009-01-21 12:47:00,5.76025,5.76066,5.75827,5.75827,13000000.0
2009-01-21 12:48:00,5.75815,5.76125,5.75815,5.76042,12000000.0
2009-01-21 12:49:00,5.76183,5.76254,5.76024,5.76071,14000000.0
2009-01-21 12:50:00,5.76157,5.76236,5.75988,5.75988,9000000.0
2009-01-21 12:51:00,5.76158,5.76158,5.76041,5.76075,10000000.0
2009-01-21 12:52:00,5.76082,5.76165,5.76002,5.7608,22000000.0
2009-01-21 12:53:00,5.76149,5.76388,5.75992,5.76388,14000000.0
2009-01-21 12:54:00,5.76226,5.76474,5.76226,5.76403,13000000.0
2009-01-21 12:55:00,5.76161,5.76368,5.76051,5.76154,21000000.0
2009-01-21 12:56:00,5.76224,5.76224,5.7593,5.76074,18000000.0
2009-01-21 12:57:00,5.76054,5.76139,5.75936,5.76014,7000000.0
2009-01-21 12:58:00,5.75981,5.76334,5.75981,5.76254,12000000.0
2009-01-21 12:59:00,5.76324,5.76364,5.76156,5.7636,18000000.0
2009-01-21 13:00:00,5.76158,5.76437,5.76151,5.76437,14000000.0
2009-01-21 13:01:00,5.76328,5.76488,5.76328,5.76434,11000000.0
2009-01-21 13:02:00,5.7663,5.76808,5.76504,5.76721,15000000.0
2009-01-21 13:03:00,5.76774,5.77217,5.76621,5.77217,15000000.0
2009-01-21 13:04:00,5.77192,5.77357,5.77088,5.77214,16000000.0
2009-01-21 13:05:00,5.76902,5.77083,5.76777,5.76977,9000000.0
2009-01-21 13:06:00,5.77,5.77016,5.76788,5.76859,13000000.0
2009-01-21 13:07:00,5.76755,5.77009,5.76729,5.76744,13000000.0
2009-01-21 13:08:00,5.76879,5.76912,5.76748,5.76777,10000000.0
2009-01-21 13:09:00,5.7682,5.76998,5.76766,5.76969,15000000.0
2009-01-21 13:10:00,5.76843,5.76957,5.76768,5.76844,12000000.0
2009-01-21 13:11:00,5.76912,5.77074,5.76863,5.76993,12000000.0
2009-01-21 13:12:00,5.76827,5.77088,5.76827,5.77042,12000000.0
2009-01-21 13:13:00,5.77006,5.77015,5.76805,5.76805,11000000.0
2009-01-21 13:14:00,5.76873,5.76921,5.76769,5.76857,9000000.0
2009-01-21 13:15:00,5.77007,5.77007,5.76807,5.76877,15000000.0
2009-01-21 13:16:00,5.76834,5.76907,5.76636,5.76756,15000000.0
2009-01-21 13:17:00,5.76662,5.76662,5.76285,5.76577,17000000.0
2009-01-21 13:18:00,5.76552,5.76552,5.76372,5.76541,15000000.0
2009-01-21 13:19:00,5.76617,5.76709,5.76452,5.76452,15000000.0
2009-01-21 13:20:00,5.76585,5.76585,5.76428,5.76574,19000000.0
2009-01-21 13:21:00,5.7637,5.76447,5.76265,5.76392,10000000.0
2009-01-21 13:22:00,5.76321,5.76375,5.76215,5.76263,8000000.0
2009-01-21 13:23:00,5.76285,5.76285,5.761,5.76249,15000000.0
2009-01-21 13:24:00,5.76289,5.76289,5.76053,5.76247,11000000.0
2009-01-21 13:25:00,5.76137,5.76433,5.76137,5.76427,9000000.0
2009-01-21 13:26:00,5.76502,5.76585,5.76309,5.76435,8000000.0
2009-01-21 13:27:00,5.76609,5.76656,5.76468,5.76584,15000000.0
2009-01-21 13:28:00,5.76624,5.76679,5.76502,5.76671,17000000.0
2009-01-21 13:29:00,5.76616,5.76616,5.7642,5.76426,11000000.0
2009-01-21 13:30:00,5.76519,5.76575,5.76364,5.76519,21000000.0
2009-01-21 13:31:00,5.76706,5.76744,5.76539,5.76744,11000000.0
2009-01-21 13:32:00,5.76793,5.76987,5.76611,5.76987,10000000.0
2009-01-21 13:33:00,5.76949,5.76949,5.76739,5.76847,8000000.0
2009-01-21 13:34:00,5.76718,5.76825,5.76538,5.76663,15000000.0
2009-01-21 13:35:00,5.76663,5.76683,5.76349,5.76483,13000000.0
2009-01-21 13:36:00,5.76538,5.7658,5.76394,5.76454,11000000.0
2009-01-21 13:37:00,5.76512,5.76528,5.76329,5.76474,8000000.0
2009-01-21 13:38:00,5.76292,5.76492,5.76155,5.76398,13000000.0
2009-01-21 13:39:00,5.76417,5.76417,5.76206,5.76229,7000000.0
2009-01-21 13:40:00,5.76271,5.76529,5.76241,5.76261,12000000.0
2009-01-21 13:41:00,5.76459,5.76517,5.76286,5.76439,15000000.0
2009-01-21 13:42:00,5.76466,5.76545,5.76122,5.76422,22000000.0
2009-01-21 13:43:00,5.76206,5.76457,5.76065,5.76325,13000000.0
2009-01-21 13:44:00,5.76263,5.76376,5.76204,5.76334,14000000.0
2009-01-21 13:45:00,5.76385,5.76385,5.76094,5.76181,7000000.0
2009-01-21 13:46:00,5.76285,5.76289,5.75719,5.75719,11000000.0
2009-01-21 13:47:00,5.75824,5.76114,5.75738,5.76053,11000000.0
2009-01-21 13:48:00,5.7587,5.76142,5.75854,5.76142,14000000.0
2009-01-21 13:49:00,5.76149,5.76209,5.75989,5.76155,13000000.0
2009-01-21 13:50:00,5.76044,5.76188,5.75887,5.76117,12000000.0
2009-01-21 13:51:00,5.76096,5.76096,5.75923,5.76027,11000000.0
2009-01-21 13:52:00,5.75737,5.76016,5.75707,5.75982,9000000.0
2009-01-21 13:53:00,5.75873,5.75888,5.75412,5.75412,11000000.0
2009-01-21 13:54:00,5.75487,5.75487,5.75117,5.75361,17000000.0
2009-01-21 13:55:00,5.75212,5.75497,5.75212,5.75358,22000000.0
2009-01-21 13:56:00,5.7539,5.75541,5.75325,5.75466,13000000.0
2009-01-21 13:57:00,5.75639,5.7573,5.75445,5.75569,19000000.0
2009-01-21 13:58:00,5.7575,5.75788,5.75579,5.75702,11000000.0
2009-01-21 13:59:00,5.75854,5.75933,5.75793,5.75933,7000000.0
2009-01-21 14:00:00,5.75683,5.75932,5.75593,5.75741,9000000.0
2009-01-21 14:01:00,5.75589,5.75835,5.75555,5.75831,7000000.0
2009-01-21 14:02:00,5.75632,5.75847,5.75632,5.75847,13000000.0
2009-01-21 14:03:00,5.75876,5.75959,5.75694,5.75896,17000000.0
2009-01-21 14:04:00,5.75936,5.75996,5.75715,5.75848,13000000.0
2009-01-21 14:05:00,5.75858,5.75994,5.75819,5.75994,8000000.0
2009-01-21 14:06:00,5.75758,5.75976,5.75758,5.7585,10000000.0
2009-01-21 14:07:00,5.76077,5.76139,5.75911,5.76044,10000000.0
2009-01-21 14:08:00,5.7611,5.76142,5.75765,5.75806,14000000.0
2009-01-21 14:09:00,5.75695,5.75774,5.7557,5.75667,16000000.0
2009-01-21 14:10:00,5.75616,5.75714,5.75544,5.75714,12000000.0
2009-01-21 14:11:00,5.75547,5.75726,5.75515,5.75673,14000000.0
2009-01-21 14:12:00,5.75482,5.75577,5.75239,5.75331,13000000.0
2009-01-21 14:13:00,5.75135,5.75142,5.74927,5.74927,11000000.0
2009-01-21 14:14:00,5.75109,5.75231,5.75011,5.75187,14000000.0
2009-01-21 14:15:00,5.7523,5.75256,5.75111,5.75237,11000000.0
2009-01-21 14:16:00,5.74946,5.75076,5.74869,5.74957,11000000.0
2009-01-21 14:17:00,5.75109,5.75118,5.74878,5.74991,14000000.0
2009-01-21 14:18:00,5.74898,5.74953,5.74744,5.74747,11000000.0
2009-01-21 14:19:00,5.74933,5.74934,5.74766,5.74766,8000000.0
2009-01-21 14:20:00,5.74887,5.75069,5.74842,5.74944,10000000.0
2009-01-21 14:21:00,5.74758,5.74927,5.74667,5.74866,14000000.0
2009-01-21 14:22:00,5.74849,5.74849,5.74461,5.74757,17000000.0
2009-01-21 14:23:00,5.74875,5.75019,5.7477,5.74874,8000000.0
2009-01-21 14:24:00,5.75042,5.75117,5.74923,5.74958,16000000.0
2009-01-21 14:25:00,5.74963,5.75031,5.74846,5.75016,11000000.0
2009-01-21 14:26:00,5.75031,5.75031,5.74703,5.74925,14000000.0
2009-01-21 14:27:00,5.74888,5.74943,5.74808,5.74849,8000000.0
2009-01-21 14:28:00,5.74847,5.75065,5.74789,5.74948,11000000.0
2009-01-21 14:29:00,5.75229,5.75412,5.75135,5.75386,11000000.0
2009-01-21 14:30:00,5.75347,5.75417,5.75135,5.75158,14000000.0
2009-01-21 14:31:00,5.75408,5.75408,5.75128,5.75373,15000000.0
2009-01-21 14:32:00,5.7554,5.75682,5.7534,5.75682,9000000.0
2009-01-21 14:33:00,5.75727,5.75768,5.75474,5.75583,12000000.0
2009-01-21 14:34:00,5.75604,5.75661,5.75426,5.75603,12000000.0
2009-01-21 14:35:00,5.75647,5.75982,5.75466,5.75982,18000000.0
2009-01-21 14:36:00,5.75795,5.75909,5.75666,5.75865,12000000.0
2009-01-21 14:37:00,5.75768,5.75816,5.75615,5.7575,12000000.0
2009-01-21 14:38:00,5.75883,5.7618,5.75721,5.76076,24000000.0
2009-01-21 14:39:00,5.76107,5.76107,5.75819,5.75931,12000000.0
2009-01-21 14:40:00,5.75741,5.75942,5.75741,5.75884,15000000.0
2009-01-21 14:41:00,5.76032,5.76151,5.75821,5.7606,17000000.0
2009-01-21 14:42:00,5.75936,5.76118,5.75907,5.76033,15000000.0
2009-01-21 14:43:00,5.76,5.76123,5.75907,5.76123,9000000.0
2009-01-21 14:44:00,5.76168,5.76222,5.76065,5.76199,7000000.0
2009-01-21 14:45:00,5.7608,5.76298,5.76009,5.76078,17000000.0
2009-01-21 14:46:00,5.76019,5.76019,5.7574,5.75786,14000000.0
2009-01-21 14:47:00,5.75856,5.76005,5.75671,5.75885,16000000.0
2009-01-21 14:48:00,5.75664,5.75894,5.75579,5.75783,12000000.0
2009-01-21 14:49:00,5.76059,5.76241,5.7597,5.76241,20000000.0
2009-01-21 14:50:00,5.76291,5.76444,5.76105,5.76236,12000000.0
2009-01-21 14:51:00,5.76405,5.76604,5.76362,5.76532,12000000.0
2009-01-21 14:52:00,5.76525,5.76527,5.76242,5.7639,22000000.0
2009-01-21 14:53:00,5.76386,5.76427,5.7614,5.76298,17000000.0
2009-01-21 14:54:00,5.7619,5.7627,5.75899,5.76001,14000000.0
2009-01-21 14:55:00,5.76111,5.763,5.75934,5.76019,20000000.0
2009-01-21 14:56:00,5.7622,5.76289,5.76087,5.76087,22000000.0
2009-01-21 14:57:00,5.7621,5.76303,5.76095,5.76303,10000000.0
2009-01-21 14:58:00,5.76162,5.76307,5.76096,5.76153,17000000.0
2009-01-21 14:59:00,5.76187,5.76349,5.76132,5.76349,12000000.0
2009-01-21 15:00:00,5.76251,5.76351,5.76164,5.76351,14000000.0
2009-01-21 15:01:00,5.76204,5.76636,5.76204,5.76636,16000000.0
2009-01-21 15:02:00,5.76776,5.76975,5.76648,5.76819,13000000.0
2009-01-21 15:03:00,5.76747,5.76747,5.76525,5.7674,7000000.0
2009-01-21 15:04:00,5.7675,5.7675,5.76606,5.76618,12000000.0
2009-01-21 15:05:00,5.76726,5.76726,5.76399,5.76427,20000000.0
2009-01-21 15:06:00,5.76394,5.76448,5.76301,5.76375,9000000.0
2009-01-21 15:07:00,5.76331,5.76463,5.76175,5.76446,9000000.0
2009-01-21 15:08:00,5.76568,5.76647,5.76429,5.76477,14000000.0
2009-01-21 15:09:00,5.76507,5.76541,5.76272,5.76486,14000000.0
2009-01-21 15:10:00,5.76462,5.76595,5.76317,5.76533,15000000.0
2009-01-21 15:11:00,5.7636,5.76484,5.7632,5.76433,10000000.0
2009-01-21 15:12:00,5.76228,5.76458,5.76193,5.76304,10000000.0
2009-01-21 15:13:00,5.76512,5.76585,5.76324,5.76442,20000000.0
2009-01-21 15:14:00,5.76446,5.76635,5.76387,5.7646,10000000.0
2009-01-21 15:15:00,5.7661,5.7661,5.76165,5.76345,13000000.0
2009-01-21 15:16:00,5.76069,5.76336,5.76062,5.76261,11000000.0
2009-01-21 15:17:00,5.76123,5.76195,5.75772,5.75772,17000000.0
2009-01-21 15:18:00,5.75845,5.75893,5.75714,5.75714,11000000.0
2009-01-21 15:19:00,5.75606,5.75735,5.75508,5.75508,18000000.0
2009-01-21 15:20:00,5.75754,5.75953,5.75649,5.75733,14000000.0
2009-01-21 15:21:00,5.75901,5.75909,5.75728,5.75783,15000000.0
2009-01-21 15:22:00,5.75644,5.76108,5.75644,5.76108,8000000.0
2009-01-21 15:23:00,5.76053,5.76331,5.75996,5.76163,15000000.0
2009-01-21 15:24:00,5.76229,5.76229,5.75913,5.75949,12000000.0
2009-01-21 15:25:00,5.75995,5.76229,5.75841,5.76221,12000000.0
2009-01-21 15:26:00,5.76187,5.76223,5.75994,5.76185,15000000.0
2009-01-21 15:27:00,5.76135,5.76369,5.7611,5.76369,12000000.0
2009-01-21 15:28:00,5.76469,5.76777,5.76371,5.7656,12000000.0
2009-01-21 15:29:00,5.76556,5.76683,5.76488,5.76652,10000000.0
2009-01-21 15:30:00,5.76554,5.76655,5.76477,5.76546,12000000.0
2009-01-21 15:31:00,5.76643,5.76763,5.76492,5.76754,19000000.0
2009-01-21 15:32:00,5.7682,5.76859,5.76633,5.76715,7000000.0
2009-01-21 15:33:00,5.76607,5.76634,5.76267,5.7628,7000000.0
2009-01-21 15:34:00,5.76295,5.76523,5.76295,5.76377,12000000.0
2009-01-21 15:35:00,5.76357,5.76472,5.76105,5.76266,17000000.0
2009-01-21 15:36:00,5.76209,5.76264,5.76142,5.76169,11000000.0
2009-01-21 15:37:00,5.763,5.76383,5.76212,5.76377,14000000.0
2009-01-21 15:38:00,5.76233,5.7647,5.76233,5.76419,20000000.0
2009-01-21 15:39:00,5.7641,5.76484,5.76333,5.76345,8000000.0
2009-01-21 15:40:00,5.76501,5.76593,5.76385,5.76546,11000000.0
2009-01-21 15:41:00,5.76615,5.76618,5.76509,5.76604,10000000.0
2009-01-21 15:42:00,5.766,5.76816,5.76562,5.76568,13000000.0
2009-01-21 15:43:00,5.76628,5.76697,5.76451,5.76519,14000000.0
2009-01-21 15:44:00,5.76715,5.76782,5.76581,5.76743,8000000.0
2009-01-21 15:45:00,5.76956,5.77094,5.76814,5.7707,10000000.0
2009-01-21 15:46:00,5.77287,5.774,5.77001,5.77001,12000000.0
2009-01-21 15:47:00,5.77177,5.77211,5.76945,5.77072,18000000.0
2009-01-21 15:48:00,5.77256,5.77358,5.77137,5.77324,9000000.0
2009-01-21 15:49:00,5.77235,5.77235,5.76793,5.76938,14000000.0
2009-01-21 15:50:00,5.76844,5.76844,5.76295,5.7638,18000000.0
2009-01-21 15:51:00,5.76325,5.76462,5.76212,5.76285,8000000.0
2009-01-21 15:52:00,5.76292,5.76322,5.76044,5.76044,11000000.0
2009-01-21 15:53:00,5.76207,5.76273,5.75965,5.76085,15000000.0
2009-01-21 15:54:00,5.75875,5.76408,5.75875,5.76176,9000000.0
2009-01-21 15:55:00,5.76016,5.76081,5.75891,5.75988,9000000.0
2009-01-21 15:56:00,5.76079,5.76156,5.75981,5.76149,11000000.0
2009-01-21 15:57:00,5.76178,5.76259,5.75979,5.76259,15000000.0
2009-01-21 15:58:00,5.76241,5.76497,5.76112,5.76476,13000000.0
2009-01-21 15:59:00,5.76517,5.76684,5.76352,5.76654,15000000.0
2009-01-21 16:00:00,5.76641,5.76672,5.76475,5.76475,11000000.0
2009-01-21 16:01:00,5.76561,5.76624,5.76357,5.76624,14000000.0
2009-01-21 16:02:00,5.76512,5.76821,5.76493,5.76759,11000000.0
2009-01-21 16:03:00,5.76878,5.76891,5.76595,5.76595,8000000.0
2009-01-21 16:04:00,5.76498,5.76821,5.76453,5.76716,8000000.0
2009-01-21 16:05:00,5.76341,5.76548,5.76284,5.76432,8000000.0
2009-01-21 16:06:00,5.76251,5.76399,5.76172,5.76349,16000000.0
2009-01-21 16:07:00,5.76194,5.76307,5.7615,5.76259,18000000.0
2009-01-21 16:08:00,5.76246,5.76305,5.7609,5.76297,14000000.0
2009-01-21 16:09:00,5.7618,5.76208,5.76006,5.76139,12000000.0
2009-01-21 16:10:00,5.762,5.76286,5.76033,5.76202,10000000.0
2009-01-21 16:11:00,5.76281,5.76312,5.75823,5.75879,13000000.0
2009-01-21 16:12:00,5.75934,5.7597,5.75681,5.75789,16000000.0
2009-01-21 16:13:00,5.75875,5.75907,5.75532,5.75549,7000000.0
2009-01-21 16:14:00,5.75619,5.7566,5.75311,5.75535,16000000.0
2009-01-21 16:15:00,5.75509,5.75527,5.75274,5.75416,15000000.0
2009-01-21 16:16:00,5.75397,5.75397,5.74975,5.75153,17000000.0
2009-01-21 16:17:00,5.75124,5.75124,5.74911,5.74943,10000000.0
2009-01-21 16:18:00,5.74986,5.75049,5.74665,5.74906,10000000.0
2009-01-21 16:19:00,5.74953,5.7503,5.74785,5.74987,12000000.0
2009-01-21 16:20:00,5.7502,5.75031,5.74723,5.74855,11000000.0
2009-01-21 16:21:00,5.74927,5.75107,5.74899,5.74986,8000000.0
2009-01-21 16:22:00,5.74989,5.75262,5.74989,5.75101,16000000.0
2009-01-21 16:23:00,5.75301,5.75301,5.75039,5.75139,11000000.0
2009-01-21 16:24:00,5.7496,5.75147,5.74947,5.75102,14000000.0
2009-01-21 16:25:00,5.7515,5.7515,5.74885,5.75016,13000000.0
2009-01-21 16:26:00,5.74979,5.75162,5.7494,5.74961,16000000.0
2009-01-21 16:27:00,5.75091,5.75191,5.7496,5.75116,20000000.0
2009-01-21 16:28:00,5.74905,5.75093,5.74852,5.75093,12000000.0
2009-01-21 16:29:00,5.74993,5.75056,5.74805,5.74965,13000000.0
2009-01-21 16:30:00,5.74964,5.74976,5.74641,5.74886,17000000.0
2009-01-21 16:31:00,5.74728,5.74766,5.7428,5.74525,13000000.0
2009-01-21 16:32:00,5.74409,5.74438,5.74255,5.74255,10000000.0
2009-01-21 16:33:00,5.74289,5.74331,5.73966,5.74119,15000000.0
2009-01-21 16:34:00,5.73973,5.74304,5.73936,5.74304,9000000.0
2009-01-21 16:35:00,5.74344,5.74584,5.74167,5.74562,18000000.0
2009-01-21 16:36:00,5.747,5.74809,5.74644,5.74809,8000000.0
2009-01-21 16:37:00,5.74824,5.74963,5.74668,5.74963,22000000.0
2009-01-21 16:38:00,5.74924,5.75049,5.749,5.75031,14000000.0
2009-01-21 16:39:00,5.75091,5.75166,5.74979,5.75166,14000000.0
2009-01-21 16:40:00,5.7519,5.75479,5.7519,5.75407,17000000.0
2009-01-21 16:41:00,5.7541,5.75477,5.753,5.75409,9000000.0
2009-01-21 16:42:00,5.7532,5.75352,5.74954,5.75062,13000000.0
2009-01-21 16:43:00,5.75139,5.75335,5.75054,5.75253,13000000.0
2009-01-21 16:44:00,5.75365,5.7557,5.75326,5.75564,11000000.0
2009-01-21 16:45:00,5.75466,5.757,5.75466,5.757,18000000.0
2009-01-21 16:46:00,5.75784,5.75822,5.75592,5.7576,11000000.0
2009-01-21 16:47:00,5.75606,5.75654,5.75403,5.75602,15000000.0
2009-01-21 16:48:00,5.7529,5.75476,5.75226,5.75406,7000000.0
2009-01-21 16:49:00,5.75285,5.75285,5.74994,5.75208,16000000.0
2009-01-21 16:50:00,5.75096,5.75455,5.75024,5.75455,9000000.0
2009-01-21 16:51:00,5.75585,5.75585,5.75239,5.75423,22000000.0
2009-01-21 16:52:00,5.75226,5.75235,5.74949,5.74967,11000000.0
2009-01-21 16:53:00,5.74948,5.75178,5.74794,5.75039,12000000.0
2009-01-21 16:54:00,5.74967,5.75019,5.74738,5.74855,17000000.0
2009-01-21 16:55:00,5.74785,5.74809,5.74548,5.74582,15000000.0
2009-01-21 16:56:00,5.74654,5.74698,5.74549,5.74689,11000000.0
2009-01-21 16:57:00,5.74509,5.74795,5.74465,5.74668,8000000.0
2009-01-21 16:58:00,5.74345,5.74628,5.74345,5.74497,12000000.0
2009-01-21 16:59:00,5.74556,5.74723,5.74361,5.74723,15000000.0
2009-01-21 17:00:00,5.74643,5.7472,5.74476,5.74651,10000000.0
2009-01-21 17:01:00,5.74484,5.74991,5.74484,5.74977,10000000.0
2009-01-21 17:02:00,5.75142,5.75229,5.74882,5.74882,8000000.0
2009-01-21 17:03:00,5.75031,5.75039,5.74817,5.7494,11000000.0
2009-01-21 17:04:00,5.7519,5.75265,5.74837,5.75203,10000000.0
2009-01-21 17:05:00,5.75382,5.75382,5.7488,5.75056,18000000.0
2009-01-21 17:06:00,5.75143,5.75412,5.75037,5.75412,9000000.0
2009-01-21 17:07:00,5.75545,5.75624,5.75119,5.75291,20000000.0
2009-01-21 17:08:00,5.75337,5.76059,5.75306,5.76059,11000000.0
2009-01-21 17:09:00,5.7614,5.763,5.75882,5.76274,14000000.0
2009-01-21 17:10:00,5.76164,5.76187,5.75896,5.75974,10000000.0
2009-01-21 17:11:00,5.75951,5.75978,5.75618,5.75835,12000000.0
2009-01-21 17:12:00,5.75914,5.75914,5.75657,5.75657,7000000.0
2009-01-21 17:13:00,5.75871,5.75877,5.75616,5.75616,13000000.0
2009-01-21 17:14:00,5.75673,5.75673,5.75339,5.756,13000000.0
2009-01-21 17:15:00,5.75623,5.75623,5.75233,5.75355,12000000.0
2009-01-21 17:16:00,5.75523,5.75552,5.75325,5.75502,13000000.0
2009-01-21 17:17:00,5.75499,5.75677,5.75393,5.75497,12000000.0
2009-01-21 17:18:00,5.75731,5.75913,5.75639,5.75811,15000000.0
2009-01-21 17:19:00,5.75946,5.76191,5.75918,5.76191,10000000.0
2009-01-21 17:20:00,5.76165,5.76231,5.75985,5.76184,13000000.0
2009-01-21 17:21:00,5.76061,5.76515,5.76061,5.76515,17000000.0
2009-01-21 17:22:00,5.76498,5.7654,5.76231,5.76231,15000000.0
2009-01-21 17:23:00,5.76317,5.76366,5.76233,5.76366,10000000.0
2009-01-21 17:24:00,5.76355,5.76431,5.76136,5.76234,17000000.0
2009-01-21 17:25:00,5.76168,5.76268,5.76094,5.76229,11000000.0
2009-01-21 17:26:00,5.7607,5.76337,5.75996,5.76305,12000000.0
2009-01-21 17:27:00,5.76338,5.76631,5.763,5.76631,9000000.0
2009-01-21 17:28:00,5.76689,5.76816,5.76538,5.76686,16000000.0
2009-01-21 17:29:00,5.76998,5.77125,5.76877,5.77077,9000000.0
2009-01-21 17:30:00,5.76988,5.7713,5.7674,5.7674,11000000.0
2009-01-21 17:31:00,5.76771,5.76831,5.7633,5.76629,13000000.0
2009-01-21 17:32:00,5.76529,5.77063,5.76529,5.77063,13000000.0
2009-01-21 17:33:00,5.76794,5.76955,5.76679,5.76725,11000000.0
2009-01-21 17:34:00,5.76761,5.77038,5.76686,5.76993,12000000.0
2009-01-21 17:35:00,5.77047,5.77362,5.76951,5.77148,13000000.0
2009-01-21 17:36:00,5.77332,5.77694,5.77161,5.77477,14000000.0
2009-01-21 17:37:00,5.77498,5.77553,5.77193,5.77538,10000000.0
2009-01-21 17:38:00,5.77663,5.77694,5.77402,5.7763,7000000.0
2009-01-21 17:39:00,5.77645,5.77645,5.77307,5.77444,16000000.0
2009-01-21 17:40:00,5.77432,5.77432,5.76919,5.77291,17000000.0
2009-01-21 17:41:00,5.77286,5.77478,5.77082,5.7729,16000000.0
2009-01-21 17:42:00,5.77286,5.77652,5.77192,5.77652,16000000.0
2009-01-21 17:43:00,5.7769,5.77706,5.77497,5.77658,17000000.0
2009-01-21 17:44:00,5.77542,5.77659,5.77317,5.77659,8000000.0
2009-01-21 17:45:00,5.77355,5.77462,5.77038,5.77278,11000000.0
2009-01-21 17:46:00,5.77337,5.77472,5.77219,5.77472,9000000.0
2009-01-21 17:47:00,5.77497,5.7755,5.77171,5.77215,19000000.0
2009-01-21 17:48:00,5.77537,5.77537,5.77233,5.77469,16000000.0
2009-01-21 17:49:00,5.77598,5.77647,5.77401,5.77463,15000000.0
2009-01-21 17:50:00,5.77406,5.77406,5.77165,5.77165,11000000.0
2009-01-21 17:51:00,5.77011,5.77141,5.7682,5.77033,9000000.0
2009-01-21 17:52:00,5.77128,5.77218,5.76857,5.76956,11000000.0
2009-01-21 17:53:00,5.76989,5.77739,5.76901,5.77739,9000000.0
2009-01-21 17:54:00,5.77145,5.77174,5.76833,5.77095,10000000.0
2009-01-21 17:55:00,5.77276,5.77386,5.77128,5.77386,10000000.0
2009-01-21 17:56:00,5.77369,5.77643,5.772,5.77508,16000000.0
2009-01-21 17:57:00,5.77461,5.77842,5.77313,5.77842,14000000.0
2009-01-21 17:58:00,5.77838,5.77838,5.77478,5.77628,24000000.0
2009-01-21 17:59:00,5.77571,5.7816,5.77556,5.7816,11000000.0
2009-01-21 18:00:00,5.78073,5.78361,5.78047,5.78361,10000000.0
2009-01-21 18:01:00,5.78539,5.78709,5.78333,5.78333,14000000.0
2009-01-21 18:02:00,5.78552,5.78669,5.78173,5.78354,12000000.0
2009-01-21 18:03:00,5.78643,5.78643,5.78263,5.7857,17000000.0
2009-01-21 18:04:00,5.786,5.78663,5.78292,5.78663,15000000.0
2009-01-21 18:05:00,5.78666,5.78666,5.78171,5.78437,15000000.0
2009-01-21 18:06:00,5.78245,5.78516,5.777,5.78071,15000000.0
2009-01-21 18:07:00,5.78228,5.78584,5.77783,5.77906,16000000.0
2009-01-21 18:08:00,5.78464,5.78464,5.77671,5.77806,16000000.0
2009-01-21 18:09:00,5.77764,5.78415,5.77589,5.78403,12000000.0
2009-01-21 18:10:00,5.77946,5.78527,5.77808,5.77911,17000000.0
2009-01-21 18:11:00,5.7862,5.78662,5.77944,5.78553,16000000.0
2009-01-21 18:12:00,5.78302,5.7872,5.78238,5.78479,13000000.0
2009-01-21 18:13:00,5.78409,5.78554,5.78145,5.78453,17000000.0
2009-01-21 18:14:00,5.78415,5.78899,5.78415,5.78681,13000000.0
2009-01-21 18:15:00,5.78807,5.79094,5.78291,5.7847,13000000.0
2009-01-21 18:16:00,5.79168,5.79168,5.78479,5.78487,15000000.0
2009-01-21 18:17:00,5.78373,5.78563,5.77897,5.7804,16000000.0
2009-01-21 18:18:00,5.78271,5.78271,5.76785,5.77717,18000000.0
2009-01-21 18:19:00,5.77259,5.77738,5.76887,5.77686,12000000.0
2009-01-21 18:20:00,5.77238,5.78346,5.77134,5.77469,16000000.0
2009-01-21 18:21:00,5.77341,5.78165,5.77014,5.77274,19000000.0
2009-01-21 18:22:00,5.77945,5.78201,5.76239,5.76847,20000000.0
2009-01-21 18:23:00,5.76421,5.77765,5.76272,5.76403,16000000.0
2009-01-21 18:24:00,5.76584,5.77489,5.76355,5.767,14000000.0
2009-01-21 18:25:00,5.77709,5.77758,5.76656,5.77024,18000000.0
2009-01-21 18:26:00,5.78004,5.78024,5.77104,5.77325,9000000.0
2009-01-21 18:27:00,5.77322,5.779,5.77278,5.7784,16000000.0
2009-01-21 18:28:00,5.78105,5.7818,5.77554,5.77554,11000000.0
2009-01-21 18:29:00,5.77813,5.78435,5.77759,5.77951,15000000.0
2009-01-21 18:30:00,5.78028,5.78411,5.77275,5.77275,14000000.0
2009-01-21 18:31:00,5.77188,5.78685,5.77188,5.77454,19000000.0
2009-01-21 18:32:00,5.78897,5.78897,5.77331,5.77331,13000000.0
2009-01-21 18:33:00,5.77413,5.7868,5.76984,5.77026,13000000.0
2009-01-21 18:34:00,5.78626,5.78626,5.77112,5.77176,9000000.0
2009-01-21 18:35:00,5.77203,5.78194,5.77203,5.77375,14000000.0
2009-01-21 18:36:00,5.77147,5.78338,5.77002,5.77299,12000000.0
2009-01-21 18:37:00,5.77256,5.7829,5.7706,5.7706,13000000.0
2009-01-21 18:38:00,5.76874,5.78109,5.76728,5.76827,17000000.0
2009-01-21 18:39:00,5.76777,5.77439,5.76777,5.77053,18000000.0
2009-01-21 18:40:00,5.77487,5.77487,5.77025,5.77326,14000000.0
2009-01-21 18:41:00,5.77261,5.77386,5.77212,5.77334,18000000.0
2009-01-21 18:42:00,5.77216,5.77353,5.77008,5.77297,14000000.0
2009-01-21 18:43:00,5.77241,5.77417,5.76921,5.77122,14000000.0
2009-01-21 18:44:00,5.77223,5.77379,5.76895,5.77046,12000000.0
2009-01-21 18:45:00,5.77056,5.77241,5.76911,5.77063,17000000.0
2009-01-21 18:46:00,5.76939,5.77034,5.76424,5.76424,15000000.0
2009-01-21 18:47:00,5.7717,5.7734,5.7636,5.77264,16000000.0
2009-01-21 18:48:00,5.77139,5.77448,5.76649,5.77448,11000000.0
2009-01-21 18:49:00,5.77206,5.77224,5.76584,5.76584,8000000.0
2009-01-21 18:50:00,5.76652,5.77662,5.76652,5.77298,16000000.0
2009-01-21 18:51:00,5.76927,5.77288,5.76927,5.77185,19000000.0
2009-01-21 18:52:00,5.77329,5.77773,5.7732,5.77773,10000000.0
2009-01-21 18:53:00,5.77849,5.77849,5.77417,5.77711,10000000.0
2009-01-21 18:54:00,5.77601,5.77972,5.77482,5.77939,11000000.0
2009-01-21 18:55:00,5.77753,5.78177,5.7769,5.78177,8000000.0
2009-01-21 18:56:00,5.78428,5.78839,5.77647,5.78839,16000000.0
2009-01-21 18:57:00,5.78585,5.78806,5.78135,5.78449,8000000.0
2009-01-21 18:58:00,5.78315,5.78449,5.77368,5.78314,13000000.0
2009-01-21 18:59:00,5.78447,5.78575,5.77378,5.78311,17000000.0
2009-01-21 19:00:00,5.7821,5.78919,5.77457,5.78919,13000000.0
2009-01-21 19:01:00,5.78992,5.79395,5.77844,5.78892,12000000.0
2009-01-21 19:02:00,5.78921,5.78999,5.77424,5.78543,16000000.0
2009-01-21 19:03:00,5.78758,5.79146,5.77519,5.79146,17000000.0
2009-01-21 19:04:00,5.79486,5.79796,5.79375,5.79541,12000000.0
2009-01-21 19:05:00,5.79601,5.79864,5.7938,5.79842,17000000.0
2009-01-21 19:06:00,5.80054,5.80186,5.79509,5.79509,7000000.0
2009-01-21 19:07:00,5.79468,5.79468,5.78677,5.78727,20000000.0
2009-01-21 19:08:00,5.78767,5.78767,5.78285,5.78534,21000000.0
2009-01-21 19:09:00,5.78485,5.7865,5.78258,5.78552,16000000.0
2009-01-21 19:10:00,5.78647,5.78647,5.78396,5.7862,14000000.0
2009-01-21 19:11:00,5.7857,5.7857,5.78121,5.78203,12000000.0
2009-01-21 19:12:00,5.78237,5.78389,5.78157,5.78314,18000000.0
2009-01-21 19:13:00,5.7828,5.78303,5.78137,5.78137,14000000.0
2009-01-21 19:14:00,5.78293,5.786,5.78205,5.78349,18000000.0
2009-01-21 19:15:00,5.7857,5.7857,5.77797,5.77797,9000000.0
2009-01-21 19:16:00,5.77872,5.7792,5.77597,5.77706,12000000.0
2009-01-21 19:17:00,5.77734,5.78374,5.77734,5.78374,14000000.0
2009-01-21 19:18:00,5.78341,5.78728,5.78341,5.78728,16000000.0
2009-01-21 19:19:00,5.78806,5.78806,5.78509,5.78509,7000000.0
2009-01-21 19:20:00,5.78611,5.78716,5.78461,5.78676,8000000.0
2009-01-21 19:21:00,5.78826,5.78914,5.78569,5.78752,18000000.0
2009-01-21 19:22:00,5.78945,5.78995,5.78789,5.78877,9000000.0
2009-01-21 19:23:00,5.78864,5.78922,5.78709,5.78876,10000000.0
2009-01-21 19:24:00,5.78927,5.79013,5.78668,5.79013,11000000.0
2009-01-21 19:25:00,5.79014,5.79048,5.78788,5.78794,17000000.0
2009-01-21 19:26:00,5.78905,5.79036,5.78859,5.79022,11000000.0
2009-01-21 19:27:00,5.79112,5.79204,5.78908,5.78966,13000000.0
2009-01-21 19:28:00,5.79133,5.79148,5.78856,5.78934,10000000.0
2009-01-21 19:29:00,5.79048,5.79114,5.78891,5.79071,11000000.0
2009-01-21 19:30:00,5.79074,5.79074,5.7865,5.78704,12000000.0
2009-01-21 19:31:00,5.78767,5.78828,5.78394,5.78485,8000000.0
2009-01-21 19:32:00,5.78443,5.78489,5.78144,5.78163,11000000.0
2009-01-21 19:33:00,5.78317,5.78317,5.77808,5.77808,13000000.0
2009-01-21 19:34:00,5.78003,5.78448,5.77956,5.78392,12000000.0
2009-01-21 19:35:00,5.78445,5.78499,5.78198,5.78332,13000000.0
2009-01-21 19:36:00,5.78392,5.78438,5.78206,5.78361,12000000.0
2009-01-21 19:37:00,5.78395,5.78888,5.78395,5.78888,8000000.0
2009-01-21 19:38:00,5.78957,5.79256,5.78861,5.79038,20000000.0
2009-01-21 19:39:00,5.79109,5.79243,5.78884,5.79063,11000000.0
2009-01-21 19:40:00,5.79065,5.79065,5.78711,5.78904,11000000.0
2009-01-21 19:41:00,5.78764,5.78925,5.78638,5.78816,9000000.0
2009-01-21 19:42:00,5.78501,5.78683,5.78451,5.78558,10000000.0
2009-01-21 19:43:00,5.78771,5.78957,5.78511,5.78802,14000000.0
2009-01-21 19:44:00,5.78784,5.7898,5.78727,5.78834,15000000.0
2009-01-21 19:45:00,5.78684,5.78825,5.7862,5.78678,12000000.0
2009-01-21 19:46:00,5.78795,5.79221,5.78795,5.79221,11000000.0
2009-01-21 19:47:00,5.79237,5.79241,5.78891,5.7907,10000000.0
2009-01-21 19:48:00,5.78971,5.7899,5.78807,5.78976,9000000.0
2009-01-21 19:49:00,5.78804,5.78915,5.78558,5.78625,16000000.0
2009-01-21 19:50:00,5.78512,5.78661,5.78445,5.78619,10000000.0
2009-01-21 19:51:00,5.78774,5.78818,5.7863,5.78736,11000000.0
2009-01-21 19:52:00,5.78663,5.78839,5.78499,5.78519,19000000.0
2009-01-21 19:53:00,5.78675,5.78783,5.7855,5.78715,19000000.0
2009-01-21 19:54:00,5.78739,5.78884,5.7865,5.7879,14000000.0
2009-01-21 19:55:00,5.78857,5.78951,5.78677,5.78951,16000000.0
2009-01-21 19:56:00,5.78978,5.79042,5.78806,5.78853,12000000.0
2009-01-21 19:57:00,5.78869,5.78869,5.78573,5.78591,14000000.0
2009-01-21 19:58:00,5.78601,5.78649,5.78406,5.78626,13000000.0
2009-01-21 19:59:00,5.78566,5.78566,5.7836,5.78504,10000000.0
2009-01-21 20:00:00,5.78533,5.78605,5.78328,5.78357,15000000.0
2009-01-21 20:01:00,5.7847,5.78503,5.78313,5.78503,14000000.0
2009-01-21 20:02:00,5.78482,5.78482,5.78357,5.78464,8000000.0
2009-01-21 20:03:00,5.78274,5.78406,5.78221,5.78365,13000000.0
2009-01-21 20:04:00,5.78326,5.78515,5.78261,5.78515,12000000.0
2009-01-21 20:05:00,5.78282,5.78351,5.78192,5.7825,11000000.0
2009-01-21 20:06:00,5.78341,5.7836,5.78096,5.78271,10000000.0
2009-01-21 20:07:00,5.78184,5.78336,5.78128,5.78194,13000000.0
2009-01-21 20:08:00,5.78229,5.78323,5.78146,5.78146,16000000.0
2009-01-21 20:09:00,5.78308,5.78336,5.78079,5.78079,17000000.0
2009-01-21 20:10:00,5.78085,5.78345,5.78083,5.78299,10000000.0
2009-01-21 20:11:00,5.781,5.78158,5.77956,5.7804,13000000.0
2009-01-21 20:12:00,5.7809,5.78287,5.78027,5.78063,15000000.0
2009-01-21 20:13:00,5.7811,5.78126,5.77932,5.78,13000000.0
2009-01-21 20:14:00,5.78069,5.78259,5.78051,5.7815,8000000.0
2009-01-21 20:15:00,5.782,5.78251,5.78095,5.78158,10000000.0
2009-01-21 20:16:00,5.78401,5.78433,5.78214,5.78351,14000000.0
2009-01-21 20:17:00,5.78467,5.78467,5.78251,5.78288,13000000.0
2009-01-21 20:18:00,5.78262,5.78363,5.78133,5.78133,7000000.0
2009-01-21 20:19:00,5.78268,5.78433,5.78217,5.78364,11000000.0
2009-01-21 20:20:00,5.78417,5.78417,5.78184,5.78184,19000000.0
2009-01-21 20:21:00,5.7825,5.78292,5.78167,5.78248,11000000.0
2009-01-21 20:22:00,5.78335,5.78335,5.781,5.781,11000000.0
2009-01-21 20:23:00,5.78216,5.78393,5.78177,5.78275,13000000.0
2009-01-21 20:24:00,5.78456,5.78456,5.78253,5.78253,9000000.0
2009-01-21 20:25:00,5.7834,5.78456,5.78238,5.78284,18000000.0
2009-01-21 20:26:00,5.78427,5.78452,5.7834,5.78448,7000000.0
2009-01-21 20:27:00,5.78528,5.78737,5.78476,5.78655,9000000.0
2009-01-21 20:28:00,5.7879,5.78885,5.78715,5.78812,13000000.0
2009-01-21 20:29:00,5.78712,5.78875,5.78603,5.78725,14000000.0
2009-01-21 20:30:00,5.7869,5.7869,5.78463,5.7863,16000000.0
2009-01-21 20:31:00,5.78615,5.78646,5.7841,5.78545,22000000.0
2009-01-21 20:32:00,5.78393,5.78572,5.78215,5.78365,12000000.0
2009-01-21 20:33:00,5.78386,5.78403,5.78281,5.78326,13000000.0
2009-01-21 20:34:00,5.78251,5.78537,5.78251,5.78393,15000000.0
2009-01-21 20:35:00,5.78332,5.78534,5.78263,5.78404,16000000.0
2009-01-21 20:36:00,5.78592,5.78592,5.78404,5.78573,15000000.0
2009-01-21 20:37:00,5.78477,5.78517,5.78322,5.78358,14000000.0
2009-01-21 20:38:00,5.78274,5.7847,5.78216,5.7833,13000000.0
2009-01-21 20:39:00,5.78404,5.78404,5.78213,5.78336,18000000.0
2009-01-21 20:40:00,5.78271,5.78294,5.78013,5.78065,14000000.0
2009-01-21 20:41:00,5.77947,5.78034,5.77568,5.77699,18000000.0
2009-01-21 20:42:00,5.77534,5.77815,5.77534,5.7765,12000000.0
2009-01-21 20:43:00,5.7776,5.77855,5.77425,5.77473,18000000.0
2009-01-21 20:44:00,5.77523,5.77625,5.77416,5.77462,18000000.0
2009-01-21 20:45:00,5.77588,5.77589,5.77459,5.77578,11000000.0
2009-01-21 20:46:00,5.77631,5.77758,5.77599,5.77758,18000000.0
2009-01-21 20:47:00,5.77698,5.77932,5.77698,5.77932,20000000.0
2009-01-21 20:48:00,5.77897,5.77912,5.77748,5.77912,17000000.0
2009-01-21 20:49:00,5.77739,5.77824,5.77693,5.77817,16000000.0
2009-01-21 20:50:00,5.77714,5.77714,5.77481,5.77501,8000000.0
2009-01-21 20:51:00,5.77626,5.77626,5.77498,5.775,8000000.0
2009-01-21 20:52:00,5.77602,5.77752,5.77352,5.77478,12000000.0
2009-01-21 20:53:00,5.77461,5.77494,5.77251,5.77251,16000000.0
2009-01-21 20:54:00,5.77317,5.77474,5.77218,5.77229,15000000.0
2009-01-21 20:55:00,5.77367,5.77481,5.77272,5.77351,16000000.0
2009-01-21 20:56:00,5.77548,5.77579,5.77337,5.77392,7000000.0
2009-01-21 20:57:00,5.77615,5.77703,5.77537,5.77694,14000000.0
2009-01-21 20:58:00,5.77588,5.77656,5.77475,5.77507,10000000.0
2009-01-21 20:59:00,5.7759,5.77594,5.77455,5.77476,11000000.0
2009-01-21 21:00:00,5.77367,5.77647,5.77367,5.77647,14000000.0
2009-01-21 21:01:00,5.77701,5.77704,5.77518,5.77662,12000000.0
2009-01-21 21:02:00,5.77682,5.77887,5.77631,5.77631,17000000.0
2009-01-21 21:03:00,5.77833,5.77898,5.77761,5.77898,11000000.0
2009-01-21 21:04:00,5.77826,5.7791,5.77825,5.77882,10000000.0
2009-01-21 21:05:00,5.77946,5.78046,5.77739,5.78046,8000000.0
2009-01-21 21:06:00,5.7812,5.7812,5.778,5.77912,13000000.0
2009-01-21 21:07:00,5.77915,5.78033,5.77852,5.77976,14000000.0
2009-01-21 21:08:00,5.78121,5.78499,5.78121,5.78499,8000000.0
2009-01-21 21:09:00,5.78557,5.78557,5.78068,5.78247,13000000.0
2009-01-21 21:10:00,5.78215,5.78469,5.78208,5.78384,17000000.0
2009-01-21 21:11:00,5.78351,5.78366,5.78051,5.78344,15000000.0
2009-01-21 21:12:00,5.78249,5.78249,5.78065,5.78065,11000000.0
2009-01-21 21:13:00,5.78136,5.78136,5.77771,5.77916,12000000.0
2009-01-21 21:14:00,5.78055,5.78056,5.77868,5.7796,14000000.0
2009-01-21 21:15:00,5.77965,5.78074,5.77812,5.78074,13000000.0
2009-01-21 21:16:00,5.77958,5.782,5.77947,5.78129,12000000.0
2009-01-21 21:17:00,5.78139,5.78218,5.77996,5.78114,16000000.0
2009-01-21 21:18:00,5.78089,5.78234,5.78017,5.78234,15000000.0
2009-01-21 21:19:00,5.78126,5.78126,5.778,5.77905,15000000.0
2009-01-21 21:20:00,5.78079,5.78079,5.77855,5.77962,8000000.0
2009-01-21 21:21:00,5.7791,5.78331,5.7791,5.78264,17000000.0
2009-01-21 21:22:00,5.78255,5.78319,5.78124,5.78206,11000000.0
2009-01-21 21:23:00,5.78303,5.78389,5.7818,5.78322,23000000.0
2009-01-21 21:24:00,5.78357,5.78463,5.78185,5.78463,13000000.0
2009-01-21 21:25:00,5.78514,5.78514,5.78096,5.78191,15000000.0
2009-01-21 21:26:00,5.78211,5.78211,5.77883,5.77943,10000000.0
2009-01-21 21:27:00,5.78035,5.78086,5.77911,5.77983,10000000.0
2009-01-21 21:28:00,5.77936,5.78108,5.77892,5.77937,13000000.0
2009-01-21 21:29:00,5.78083,5.78126,5.77931,5.78108,10000000.0
2009-01-21 21:30:00,5.77979,5.77979,5.77588,5.77696,16000000.0
2009-01-21 21:31:00,5.7773,5.7786,5.77579,5.77796,18000000.0
2009-01-21 21:32:00,5.77799,5.77799,5.77372,5.77428,15000000.0
2009-01-21 21:33:00,5.77202,5.77202,5.76742,5.76907,13000000.0
2009-01-21 21:34:00,5.76778,5.76794,5.76547,5.76774,9000000.0
2009-01-21 21:35:00,5.76803,5.76818,5.76493,5.76681,8000000.0
2009-01-21 21:36:00,5.76732,5.76901,5.76609,5.76626,18000000.0
2009-01-21 21:37:00,5.76716,5.76716,5.76475,5.76556,22000000.0
2009-01-21 21:38:00,5.76684,5.76896,5.76643,5.76846,9000000.0
2009-01-21 21:39:00,5.76901,5.77017,5.76792,5.77017,11000000.0
2009-01-21 21:40:00,5.76913,5.76982,5.76496,5.76496,19000000.0
2009-01-21 21:41:00,5.76645,5.76671,5.76425,5.76425,12000000.0
2009-01-21 21:42:00,5.76396,5.76492,5.76328,5.76484,11000000.0
2009-01-21 21:43:00,5.76531,5.76583,5.76435,5.76536,14000000.0
2009-01-21 21:44:00,5.76384,5.7666,5.76384,5.76558,13000000.0
2009-01-21 21:45:00,5.76634,5.76766,5.76558,5.76655,12000000.0
2009-01-21 21:46:00,5.76651,5.76661,5.76217,5.76243,14000000.0
2009-01-21 21:47:00,5.7619,5.7634,5.76038,5.76235,17000000.0
2009-01-21 21:48:00,5.76079,5.76079,5.75324,5.75418,16000000.0
2009-01-21 21:49:00,5.7533,5.75659,5.75043,5.75516,14000000.0
2009-01-21 21:50:00,5.75291,5.75592,5.75259,5.7541,13000000.0
2009-01-21 21:51:00,5.75525,5.7575,5.75431,5.75572,14000000.0
2009-01-21 21:52:00,5.75729,5.75888,5.75627,5.75819,17000000.0
2009-01-21 21:53:00,5.75577,5.75865,5.75285,5.75285,27000000.0
2009-01-21 21:54:00,5.75419,5.75426,5.75006,5.75222,10000000.0
2009-01-21 21:55:00,5.7511,5.7511,5.7422,5.74272,8000000.0
2009-01-21 21:56:00,5.74405,5.75024,5.74405,5.74932,16000000.0
2009-01-21 21:57:00,5.74923,5.74923,5.74261,5.7481,18000000.0
2009-01-21 21:58:00,5.74978,5.75233,5.74443,5.75233,18000000.0
2009-01-21 21:59:00,5.75274,5.75283,5.74738,5.74903,17000000.0
2009-01-21 22:00:00,5.74794,5.74834,5.74435,5.7475,9000000.0
2009-01-21 22:01:00,5.74902,5.74987,5.74718,5.74901,22000000.0
2009-01-21 22:02:00,5.7498,5.75124,5.74924,5.75028,11000000.0
2009-01-21 22:03:00,5.7497,5.75376,5.7497,5.75376,16000000.0
2009-01-21 22:04:00,5.7534,5.75362,5.74989,5.75224,12000000.0
2009-01-21 22:05:00,5.75016,5.75059,5.74906,5.74971,7000000.0
2009-01-21 22:06:00,5.75127,5.7521,5.74671,5.75001,15000000.0
2009-01-21 22:07:00,5.7508,5.75197,5.74763,5.75011,19000000.0
2009-01-21 22:08:00,5.75026,5.7509,5.74824,5.7509,11000000.0
2009-01-21 22:09:00,5.75058,5.75168,5.74935,5.75075,10000000.0
2009-01-21 22:10:00,5.75027,5.75027,5.74721,5.74824,10000000.0
2009-01-21 22:11:00,5.74691,5.74848,5.74508,5.74731,18000000.0
2009-01-21 22:12:00,5.7493,5.75014,5.74818,5.74941,11000000.0
2009-01-21 22:13:00,5.74965,5.75088,5.74849,5.75015,14000000.0
2009-01-21 22:14:00,5.74993,5.75186,5.74865,5.74935,24000000.0
2009-01-21 22:15:00,5.749,5.75209,5.74787,5.75089,13000000.0
2009-01-21 22:16:00,5.7513,5.7513,5.74941,5.74941,13000000.0
2009-01-21 22:17:00,5.75036,5.75089,5.74952,5.74952,8000000.0
2009-01-21 22:18:00,5.74932,5.75065,5.74694,5.74828,13000000.0
2009-01-21 22:19:00,5.74746,5.74746,5.7433,5.74349,14000000.0
2009-01-21 22:20:00,5.74067,5.74187,5.73887,5.74067,21000000.0
2009-01-21 22:21:00,5.73898,5.73964,5.7336,5.73573,13000000.0
2009-01-21 22:22:00,5.73537,5.73606,5.73328,5.73567,12000000.0
2009-01-21 22:23:00,5.73657,5.73835,5.73603,5.73729,18000000.0
2009-01-21 22:24:00,5.73815,5.73914,5.73491,5.73594,14000000.0
2009-01-21 22:25:00,5.73382,5.73722,5.733,5.73607,13000000.0
2009-01-21 22:26:00,5.73775,5.7384,5.73646,5.7384,13000000.0
2009-01-21 22:27:00,5.73802,5.73948,5.73585,5.73948,16000000.0
2009-01-21 22:28:00,5.73885,5.73885,5.73672,5.73866,13000000.0
2009-01-21 22:29:00,5.73867,5.74032,5.73742,5.73779,21000000.0
2009-01-21 22:30:00,5.73827,5.73923,5.73711,5.73826,17000000.0
2009-01-21 22:31:00,5.73743,5.74003,5.73722,5.74003,10000000.0
2009-01-21 22:32:00,5.74019,5.74129,5.73903,5.74027,13000000.0
2009-01-21 22:33:00,5.73986,5.74103,5.73895,5.73935,13000000.0
2009-01-21 22:34:00,5.73929,5.74029,5.73758,5.73823,13000000.0
2009-01-21 22:35:00,5.73727,5.73836,5.73672,5.73672,19000000.0
2009-01-21 22:36:00,5.73618,5.73665,5.73181,5.73181,14000000.0
2009-01-21 22:37:00,5.73133,5.73276,5.7304,5.73215,17000000.0
2009-01-21 22:38:00,5.73219,5.73219,5.73012,5.73012,9000000.0
2009-01-21 22:39:00,5.73003,5.73218,5.73003,5.73148,20000000.0
2009-01-21 22:40:00,5.72935,5.73002,5.72612,5.72908,13000000.0
2009-01-21 22:41:00,5.72839,5.72883,5.72671,5.72785,13000000.0
2009-01-21 22:42:00,5.72919,5.72954,5.72601,5.72769,10000000.0
2009-01-21 22:43:00,5.72651,5.72885,5.7265,5.72885,15000000.0
2009-01-21 22:44:00,5.72856,5.72939,5.72736,5.72852,16000000.0
2009-01-21 22:45:00,5.72826,5.72907,5.72648,5.72745,14000000.0
2009-01-21 22:46:00,5.72624,5.72647,5.72165,5.72466,12000000.0
2009-01-21 22:47:00,5.72219,5.72255,5.71956,5.72242,7000000.0
2009-01-21 22:48:00,5.72035,5.7211,5.7119,5.71308,16000000.0
2009-01-21 22:49:00,5.71113,5.71338,5.7107,5.71338,10000000.0
2009-01-21 22:50:00,5.71311,5.71561,5.71243,5.71561,15000000.0
2009-01-21 22:51:00,5.71559,5.71591,5.71393,5.71441,17000000.0
2009-01-21 22:52:00,5.71643,5.71643,5.71367,5.71539,10000000.0
2009-01-21 22:53:00,5.71655,5.71844,5.71606,5.71735,20000000.0
2009-01-21 22:54:00,5.7178,5.71845,5.71721,5.71721,10000000.0
2009-01-21 22:55:00,5.71793,5.71905,5.71636,5.71663,12000000.0
2009-01-21 22:56:00,5.71728,5.71838,5.71649,5.71838,9000000.0
2009-01-21 22:57:00,5.71714,5.71728,5.71495,5.71517,18000000.0
2009-01-21 22:58:00,5.71614,5.71784,5.71484,5.71784,13000000.0
2009-01-21 22:59:00,5.71883,5.71883,5.71674,5.71765,10000000.0
2009-01-21 23:00:00,5.7183,5.71893,5.71598,5.71707,17000000.0
2009-01-21 23:01:00,5.71802,5.71802,5.71569,5.71635,13000000.0
2009-01-21 23:02:00,5.71693,5.71725,5.71574,5.71656,7000000.0
2009-01-21 23:03:00,5.71718,5.71874,5.71672,5.71776,16000000.0
2009-01-21 23:04:00,5.71781,5.71867,5.71711,5.71779,12000000.0
2009-01-21 23:05:00,5.71741,5.71741,5.71514,5.7155,11000000.0
2009-01-21 23:06:00,5.71628,5.71847,5.71595,5.71847,11000000.0
2009-01-21 23:07:00,5.71756,5.71756,5.71551,5.71656,13000000.0
2009-01-21 23:08:00,5.71704,5.71709,5.71547,5.71682,20000000.0
2009-01-21 23:09:00,5.71722,5.71751,5.71574,5.71581,16000000.0
2009-01-21 23:10:00,5.71557,5.71573,5.71034,5.71064,16000000.0
2009-01-21 23:11:00,5.70894,5.71105,5.70849,5.71015,10000000.0
2009-01-21 23:12:00,5.70941,5.71008,5.70857,5.71005,12000000.0
2009-01-21 23:13:00,5.70757,5.70757,5.69627,5.69968,16000000.0
2009-01-21 23:14:00,5.69808,5.69916,5.69736,5.6986,9000000.0
2009-01-21 23:15:00,5.7007,5.70093,5.69877,5.69927,9000000.0
2009-01-21 23:16:00,5.70111,5.70377,5.70084,5.70323,18000000.0
2009-01-21 23:17:00,5.70343,5.70456,5.70266,5.70381,8000000.0
2009-01-21 23:18:00,5.70415,5.70673,5.70389,5.70673,10000000.0
2009-01-21 23:19:00,5.70511,5.70723,5.70475,5.70701,9000000.0
2009-01-21 23:20:00,5.70712,5.70766,5.70497,5.70721,17000000.0
2009-01-21 23:21:00,5.70816,5.70843,5.70597,5.70813,11000000.0
2009-01-21 23:22:00,5.7088,5.7088,5.7051,5.70579,12000000.0
2009-01-21 23:23:00,5.70663,5.70755,5.70571,5.70755,12000000.0
2009-01-21 23:24:00,5.70795,5.70795,5.70528,5.70678,12000000.0
2009-01-21 23:25:00,5.70634,5.70692,5.70533,5.7054,9000000.0
2009-01-21 23:26:00,5.7058,5.70716,5.70507,5.70688,14000000.0
2009-01-21 23:27:00,5.70664,5.70664,5.70278,5.70278,17000000.0
2009-01-21 23:28:00,5.70387,5.70458,5.70278,5.70337,15000000.0
2009-01-21 23:29:00,5.7021,5.70274,5.69995,5.70011,11000000.0
2009-01-21 23:30:00,5.7002,5.7002,5.69659,5.69663,14000000.0
2009-01-21 23:31:00,5.69506,5.69506,5.688,5.688,7000000.0
2009-01-21 23:32:00,5.68952,5.69173,5.6882,5.69121,15000000.0
2009-01-21 23:33:00,5.69149,5.69444,5.69141,5.69395,7000000.0
2009-01-21 23:34:00,5.69675,5.69716,5.69495,5.69691,10000000.0
2009-01-21 23:35:00,5.69743,5.70033,5.69743,5.69901,12000000.0
2009-01-21 23:36:00,5.69952,5.69999,5.69865,5.69918,10000000.0
2009-01-21 23:37:00,5.69959,5.69992,5.69716,5.69846,14000000.0
2009-01-21 23:38:00,5.69872,5.6992,5.69759,5.69822,17000000.0
2009-01-21 23:39:00,5.6999,5.70046,5.69853,5.69993,9000000.0
2009-01-21 23:40:00,5.70163,5.70235,5.69886,5.70235,12000000.0
2009-01-21 23:41:00,5.70249,5.70338,5.70219,5.70253,9000000.0
2009-01-21 23:42:00,5.70353,5.70551,5.70353,5.70454,15000000.0
2009-01-21 23:43:00,5.70478,5.70608,5.70478,5.70531,13000000.0
2009-01-21 23:44:00,5.70599,5.70717,5.70514,5.70632,8000000.0
2009-01-21 23:45:00,5.70643,5.70731,5.70502,5.70616,12000000.0
2009-01-21 23:46:00,5.70532,5.70747,5.70532,5.70684,20000000.0
2009-01-21 23:47:00,5.70712,5.70847,5.70615,5.70703,19000000.0
2009-01-21 23:48:00,5.707,5.707,5.70544,5.70569,14000000.0
2009-01-21 23:49:00,5.70461,5.70542,5.70077,5.70174,12000000.0
2009-01-21 23:50:00,5.70298,5.70567,5.70248,5.70567,10000000.0
2009-01-21 23:51:00,5.70469,5.70725,5.70466,5.70653,14000000.0
2009-01-21 23:52:00,5.70654,5.70833,5.70654,5.70678,13000000.0
2009-01-21 23:53:00,5.70728,5.70887,5.7066,5.70744,16000000.0
2009-01-21 23:54:00,5.70918,5.71236,5.70904,5.71071,13000000.0
2009-01-21 23:55:00,5.71147,5.71289,5.71038,5.71183,16000000.0
2009-01-21 23:56:00,5.71248,5.71289,5.71047,5.71205,12000000.0
2009-01-21 23:57:00,5.71133,5.71375,5.71133,5.71353,14000000.0
2009-01-21 23:58:00,5.71316,5.71326,5.71131,5.71255,16000000.0
2009-01-21 23:59:00,5.71338,5.71518,5.71261,5.7142,12000000.0
2009-01-22 00:00:00,5.71511,5.71581,5.71219,5.71412,17000000.0
2009-01-22 00:01:00,5.7156,5.7167,5.71106,5.71443,12000000.0
2009-01-22 00:02:00,5.71396,5.71418,5.71117,5.71195,11000000.0
2009-01-22 00:03:00,5.71189,5.71481,5.71189,5.71463,7000000.0
2009-01-22 00:04:00,5.7143,5.71463,5.71123,5.71354,16000000.0
2009-01-22 00:05:00,5.71421,5.71421,5.71132,5.71352,17000000.0
2009-01-22 00:06:00,5.7135,5.71416,5.71315,5.71373,10000000.0
2009-01-22 00:07:00,5.71502,5.71502,5.71329,5.71344,19000000.0
2009-01-22 00:08:00,5.71448,5.7152,5.71405,5.71425,9000000.0
2009-01-22 00:09:00,5.71509,5.71516,5.71246,5.71355,19000000.0
2009-01-22 00:10:00,5.71462,5.71482,5.71315,5.71482,16000000.0
2009-01-22 00:11:00,5.71546,5.71645,5.71476,5.71529,9000000.0
2009-01-22 00:12:00,5.71485,5.71586,5.71485,5.71535,11000000.0
2009-01-22 00:13:00,5.71484,5.7154,5.71351,5.71454,8000000.0
2009-01-22 00:14:00,5.71532,5.71784,5.71532,5.71629,9000000.0
2009-01-22 00:15:00,5.71678,5.7178,5.71619,5.71706,15000000.0
2009-01-22 00:16:00,5.71773,5.71808,5.71644,5.71745,18000000.0
2009-01-22 00:17:00,5.71754,5.71796,5.7158,5.71602,21000000.0
2009-01-22 00:18:00,5.71698,5.71706,5.71611,5.71619,16000000.0
2009-01-22 00:19:00,5.71693,5.71827,5.71675,5.71705,12000000.0
2009-01-22 00:20:00,5.71751,5.71794,5.71626,5.71626,13000000.0
2009-01-22 00:21:00,5.71698,5.71779,5.71605,5.71605,13000000.0
2009-01-22 00:22:00,5.71744,5.71782,5.71609,5.71698,13000000.0
2009-01-22 00:23:00,5.71662,5.71734,5.71522,5.71522,11000000.0
2009-01-22 00:24:00,5.71645,5.71647,5.71432,5.71474,10000000.0
2009-01-22 00:25:00,5.71577,5.7164,5.7143,5.71525,16000000.0
2009-01-22 00:26:00,5.71546,5.71546,5.71272,5.71378,13000000.0
2009-01-22 00:27:00,5.71383,5.71401,5.71175,5.71296,16000000.0
2009-01-22 00:28:00,5.712,5.71258,5.71045,5.7108,13000000.0
2009-01-22 00:29:00,5.71218,5.71305,5.71145,5.71232,10000000.0
2009-01-22 00:30:00,5.71394,5.71394,5.71255,5.71358,15000000.0
2009-01-22 00:31:00,5.7131,5.71446,5.71196,5.71321,18000000.0
2009-01-22 00:32:00,5.71367,5.71388,5.71212,5.71293,14000000.0
2009-01-22 00:33:00,5.71192,5.71346,5.71032,5.71119,13000000.0
2009-01-22 00:34:00,5.70926,5.71343,5.70912,5.71126,11000000.0
2009-01-22 00:35:00,5.71074,5.71308,5.70934,5.71076,13000000.0
2009-01-22 00:36:00,5.70976,5.71089,5.70864,5.71011,12000000.0
2009-01-22 00:37:00,5.71032,5.71123,5.70889,5.70993,10000000.0
2009-01-22 00:38:00,5.71055,5.71197,5.7092,5.71174,11000000.0
2009-01-22 00:39:00,5.71035,5.71055,5.71035,5.71035,16000000.0
2009-01-22 00:40:00,5.71147,5.71147,5.7073,5.70804,10000000.0
2009-01-22 00:41:00,5.70781,5.70855,5.7072,5.70739,15000000.0
2009-01-22 00:42:00,5.70927,5.70944,5.70656,5.7077,10000000.0
2009-01-22 00:43:00,5.70735,5.70735,5.70436,5.70573,8000000.0
2009-01-22 00:44:00,5.70385,5.70385,5.70092,5.70318,7000000.0
2009-01-22 00:45:00,5.70324,5.7056,5.70254,5.7056,10000000.0
2009-01-22 00:46:00,5.70632,5.70716,5.70432,5.70612,18000000.0
2009-01-22 00:47:00,5.70438,5.70758,5.7038,5.70493,18000000.0
2009-01-22 00:48:00,5.70528,5.70585,5.70361,5.70435,15000000.0
2009-01-22 00:49:00,5.70358,5.70522,5.70302,5.70522,19000000.0
2009-01-22 00:50:00,5.70504,5.70538,5.70382,5.70509,15000000.0
2009-01-22 00:51:00,5.70549,5.70641,5.70365,5.70416,12000000.0
2009-01-22 00:52:00,5.70268,5.70398,5.70218,5.70284,15000000.0
2009-01-22 00:53:00,5.70328,5.70351,5.70199,5.70265,9000000.0
2009-01-22 00:54:00,5.70252,5.70308,5.70117,5.70194,17000000.0
2009-01-22 00:55:00,5.70131,5.70291,5.70131,5.70291,11000000.0
2009-01-22 00:56:00,5.70301,5.70361,5.70182,5.7027,23000000.0
2009-01-22 00:57:00,5.70152,5.70222,5.70141,5.70222,11000000.0
2009-01-22 00:58:00,5.70258,5.70258,5.70096,5.70096,11000000.0
2009-01-22 00:59:00,5.70039,5.70039,5.6976,5.69823,11000000.0
2009-01-22 01:00:00,5.69603,5.69883,5.69603,5.69794,14000000.0
2009-01-22 01:01:00,5.69817,5.69851,5.69773,5.69833,9000000.0
2009-01-22 01:02:00,5.69913,5.70058,5.69859,5.70024,13000000.0
2009-01-22 01:03:00,5.7007,5.70254,5.70003,5.7022,18000000.0
2009-01-22 01:04:00,5.7013,5.70267,5.70068,5.70228,11000000.0
2009-01-22 01:05:00,5.70331,5.7038,5.70164,5.70164,13000000.0
2009-01-22 01:06:00,5.70268,5.70422,5.70268,5.704,9000000.0
2009-01-22 01:07:00,5.70546,5.70765,5.70546,5.7075,15000000.0
2009-01-22 01:08:00,5.70678,5.70778,5.70595,5.70663,15000000.0
2009-01-22 01:09:00,5.70748,5.70807,5.70604,5.70684,14000000.0
2009-01-22 01:10:00,5.70819,5.70883,5.7074,5.70778,13000000.0
2009-01-22 01:11:00,5.70857,5.70899,5.7073,5.70822,7000000.0
2009-01-22 01:12:00,5.70702,5.70817,5.70562,5.70564,17000000.0
2009-01-22 01:13:00,5.70596,5.70666,5.70484,5.70584,18000000.0
2009-01-22 01:14:00,5.7063,5.70678,5.70604,5.70678,14000000.0
2009-01-22 01:15:00,5.70538,5.70671,5.70536,5.7064,10000000.0
2009-01-22 01:16:00,5.70805,5.70986,5.70733,5.70979,18000000.0
2009-01-22 01:17:00,5.70954,5.71002,5.70756,5.70826,16000000.0
2009-01-22 01:18:00,5.71053,5.71335,5.71011,5.7128,13000000.0
2009-01-22 01:19:00,5.71197,5.71242,5.71131,5.71135,12000000.0
2009-01-22 01:20:00,5.71326,5.71498,5.71233,5.71293,15000000.0
2009-01-22 01:21:00,5.71442,5.71847,5.71354,5.71653,14000000.0
2009-01-22 01:22:00,5.71798,5.71827,5.71623,5.71804,13000000.0
2009-01-22 01:23:00,5.71884,5.71939,5.71791,5.71911,14000000.0
2009-01-22 01:24:00,5.7194,5.72013,5.71814,5.71909,15000000.0
2009-01-22 01:25:00,5.71998,5.72375,5.71955,5.72182,17000000.0
2009-01-22 01:26:00,5.7218,5.72383,5.72102,5.72344,14000000.0
2009-01-22 01:27:00,5.72343,5.72414,5.72011,5.72021,13000000.0
2009-01-22 01:28:00,5.71951,5.72033,5.71879,5.71979,9000000.0
2009-01-22 01:29:00,5.72003,5.72061,5.71912,5.71956,11000000.0
2009-01-22 01:30:00,5.72097,5.72187,5.71983,5.72086,20000000.0
2009-01-22 01:31:00,5.72054,5.72126,5.71977,5.72077,9000000.0
2009-01-22 01:32:00,5.72108,5.72132,5.71944,5.72007,7000000.0
2009-01-22 01:33:00,5.71867,5.71967,5.71754,5.71837,13000000.0
2009-01-22 01:34:00,5.71732,5.71758,5.71263,5.71263,10000000.0
2009-01-22 01:35:00,5.71266,5.71388,5.71214,5.71371,17000000.0
2009-01-22 01:36:00,5.71443,5.7153,5.71364,5.7152,16000000.0
2009-01-22 01:37:00,5.71552,5.71552,5.71375,5.71391,13000000.0
2009-01-22 01:38:00,5.71562,5.71766,5.71517,5.71715,15000000.0
2009-01-22 01:39:00,5.71664,5.71696,5.71573,5.71653,13000000.0
2009-01-22 01:40:00,5.71597,5.71696,5.7153,5.71646,14000000.0
2009-01-22 01:41:00,5.71705,5.71844,5.71575,5.71844,12000000.0
2009-01-22 01:42:00,5.71768,5.72,5.71743,5.72,14000000.0
2009-01-22 01:43:00,5.71976,5.71988,5.71852,5.71912,18000000.0
2009-01-22 01:44:00,5.72029,5.72109,5.71862,5.72036,12000000.0
2009-01-22 01:45:00,5.72011,5.72228,5.72003,5.72107,19000000.0
2009-01-22 01:46:00,5.72187,5.72256,5.72043,5.72098,15000000.0
2009-01-22 01:47:00,5.72131,5.72249,5.72096,5.72215,10000000.0
2009-01-22 01:48:00,5.72021,5.72166,5.71986,5.72096,14000000.0
2009-01-22 01:49:00,5.72058,5.72146,5.71981,5.72083,16000000.0
2009-01-22 01:50:00,5.72176,5.72202,5.72034,5.72129,18000000.0
2009-01-22 01:51:00,5.72204,5.72229,5.72057,5.72181,16000000.0
2009-01-22 01:52:00,5.72114,5.72114,5.71851,5.71857,10000000.0
2009-01-22 01:53:00,5.72073,5.72073,5.71911,5.71987,15000000.0
2009-01-22 01:54:00,5.72082,5.72333,5.72044,5.72306,14000000.0
2009-01-22 01:55:00,5.72364,5.72364,5.72155,5.72347,14000000.0
2009-01-22 01:56:00,5.72407,5.72463,5.72232,5.72444,8000000.0
2009-01-22 01:57:00,5.7236,5.72418,5.72251,5.7233,10000000.0
2009-01-22 01:58:00,5.72407,5.72507,5.72261,5.72306,21000000.0
2009-01-22 01:59:00,5.72494,5.72561,5.72388,5.72483,16000000.0
2009-01-22 02:00:00,5.72628,5.72634,5.72608,5.72608,11000000.0
2009-01-22 02:01:00,5.73249,5.73288,5.73078,5.73096,11000000.0
2009-01-22 02:02:00,5.73176,5.7321,5.73011,5.73067,13000000.0
2009-01-22 02:03:00,5.73066,5.73066,5.72912,5.72912,8000000.0
2009-01-22 02:04:00,5.72832,5.72966,5.72786,5.72947,18000000.0
2009-01-22 02:05:00,5.73011,5.73202,5.72948,5.73087,14000000.0
2009-01-22 02:06:00,5.73004,5.73142,5.7291,5.7307,18000000.0
2009-01-22 02:07:00,5.73052,5.73131,5.72952,5.731,12000000.0
2009-01-22 02:08:00,5.73252,5.73252,5.72929,5.72929,12000000.0
2009-01-22 02:09:00,5.72887,5.73036,5.72875,5.73025,11000000.0
2009-01-22 02:10:00,5.72888,5.73157,5.72879,5.73089,10000000.0
2009-01-22 02:11:00,5.73019,5.73088,5.72939,5.72994,16000000.0
2009-01-22 02:12:00,5.72932,5.73106,5.72932,5.73008,17000000.0
2009-01-22 02:13:00,5.73139,5.7368,5.73113,5.7368,9000000.0
2009-01-22 02:14:00,5.7384,5.74014,5.73714,5.74014,16000000.0
2009-01-22 02:15:00,5.73971,5.74048,5.73873,5.73936,15000000.0
2009-01-22 02:16:00,5.74035,5.74035,5.73784,5.73791,16000000.0
2009-01-22 02:17:00,5.73829,5.73873,5.73644,5.7374,14000000.0
2009-01-22 02:18:00,5.73768,5.74178,5.73677,5.74028,16000000.0
2009-01-22 02:19:00,5.74052,5.74107,5.73825,5.73828,11000000.0
2009-01-22 02:20:00,5.7383,5.73907,5.73712,5.73721,10000000.0
2009-01-22 02:21:00,5.73853,5.74028,5.73514,5.74023,18000000.0
2009-01-22 02:22:00,5.74127,5.74127,5.73898,5.73966,15000000.0
2009-01-22 02:23:00,5.73943,5.73943,5.73624,5.73624,16000000.0
2009-01-22 02:24:00,5.73698,5.73958,5.73698,5.739,12000000.0
2009-01-22 02:25:00,5.73902,5.73964,5.73813,5.73892,18000000.0
2009-01-22 02:26:00,5.73889,5.73901,5.73591,5.73591,8000000.0
2009-01-22 02:27:00,5.73798,5.73824,5.73672,5.7368,12000000.0
2009-01-22 02:28:00,5.73682,5.7379,5.73646,5.73724,15000000.0
2009-01-22 02:29:00,5.73733,5.73733,5.73339,5.735,15000000.0
2009-01-22 02:30:00,5.73274,5.73607,5.73274,5.7353,19000000.0
2009-01-22 02:31:00,5.73469,5.7347,5.73223,5.7335,13000000.0
2009-01-22 02:32:00,5.73299,5.73582,5.73258,5.73508,17000000.0
2009-01-22 02:33:00,5.73829,5.73979,5.73547,5.73979,10000000.0
2009-01-22 02:34:00,5.73913,5.74233,5.73868,5.74233,11000000.0
2009-01-22 02:35:00,5.74257,5.74257,5.73872,5.74052,14000000.0
2009-01-22 02:36:00,5.73946,5.74066,5.73804,5.7381,13000000.0
2009-01-22 02:37:00,5.73778,5.73782,5.73625,5.73758,9000000.0
2009-01-22 02:38:00,5.73639,5.7377,5.73589,5.73634,12000000.0
2009-01-22 02:39:00,5.73809,5.73809,5.7356,5.73587,11000000.0
2009-01-22 02:40:00,5.73496,5.73677,5.73476,5.73593,19000000.0
2009-01-22 02:41:00,5.73473,5.73631,5.73469,5.73469,12000000.0
2009-01-22 02:42:00,5.73602,5.73631,5.7349,5.73492,11000000.0
2009-01-22 02:43:00,5.73511,5.73582,5.73335,5.73507,12000000.0
2009-01-22 02:44:00,5.735,5.73763,5.7347,5.73693,9000000.0
2009-01-22 02:45:00,5.73856,5.7413,5.73796,5.74092,13000000.0
2009-01-22 02:46:00,5.74042,5.74165,5.74042,5.74125,11000000.0
2009-01-22 02:47:00,5.73918,5.73982,5.73675,5.73675,10000000.0
2009-01-22 02:48:00,5.73692,5.73716,5.73632,5.7365,11000000.0
2009-01-22 02:49:00,5.73874,5.73915,5.73736,5.73803,10000000.0
2009-01-22 02:50:00,5.73823,5.73883,5.73785,5.73785,17000000.0
2009-01-22 02:51:00,5.73685,5.73806,5.73615,5.73801,15000000.0
2009-01-22 02:52:00,5.73747,5.73811,5.73661,5.73719,13000000.0
2009-01-22 02:53:00,5.73791,5.73791,5.73583,5.7362,12000000.0
2009-01-22 02:54:00,5.73641,5.73706,5.73345,5.7345,13000000.0
2009-01-22 02:55:00,5.73563,5.73563,5.73247,5.73432,13000000.0
2009-01-22 02:56:00,5.73352,5.7348,5.73314,5.73385,13000000.0
2009-01-22 02:57:00,5.73533,5.73607,5.73457,5.7358,10000000.0
2009-01-22 02:58:00,5.73675,5.73675,5.73509,5.73577,15000000.0
2009-01-22 02:59:00,5.73556,5.73622,5.73388,5.73487,12000000.0
2009-01-22 03:00:00,5.73557,5.73582,5.73374,5.73374,17000000.0
2009-01-22 03:01:00,5.73427,5.73563,5.73427,5.73551,9000000.0
2009-01-22 03:02:00,5.736,5.736,5.7335,5.7335,15000000.0
2009-01-22 03:03:00,5.734,5.734,5.73282,5.73334,14000000.0
2009-01-22 03:04:00,5.73283,5.73305,5.73163,5.73295,11000000.0
2009-01-22 03:05:00,5.73308,5.73427,5.73203,5.73263,12000000.0
2009-01-22 03:06:00,5.73348,5.73569,5.73302,5.73569,12000000.0
2009-01-22 03:07:00,5.73588,5.73746,5.73501,5.73621,18000000.0
2009-01-22 03:08:00,5.73731,5.73731,5.7361,5.73624,9000000.0
2009-01-22 03:09:00,5.73556,5.73828,5.73556,5.73828,9000000.0
2009-01-22 03:10:00,5.73879,5.73993,5.73782,5.7397,11000000.0
2009-01-22 03:11:00,5.7407,5.74122,5.73914,5.74101,16000000.0
2009-01-22 03:12:00,5.74043,5.74043,5.73956,5.73988,8000000.0
2009-01-22 03:13:00,5.73899,5.74019,5.737,5.73813,12000000.0
2009-01-22 03:14:00,5.73898,5.73928,5.73688,5.73888,16000000.0
2009-01-22 03:15:00,5.73886,5.74042,5.73867,5.74,10000000.0
2009-01-22 03:16:00,5.73896,5.73896,5.73735,5.73876,16000000.0
2009-01-22 03:17:00,5.73754,5.73839,5.73692,5.73772,16000000.0
2009-01-22 03:18:00,5.73742,5.73904,5.7372,5.73752,9000000.0
2009-01-22 03:19:00,5.73842,5.73924,5.73811,5.73863,10000000.0
2009-01-22 03:20:00,5.73895,5.74553,5.73888,5.74469,20000000.0
2009-01-22 03:21:00,5.74528,5.74577,5.7422,5.74309,18000000.0
2009-01-22 03:22:00,5.74151,5.74507,5.74151,5.74293,15000000.0
2009-01-22 03:23:00,5.74501,5.74881,5.74494,5.74785,15000000.0
2009-01-22 03:24:00,5.74883,5.74893,5.74645,5.74687,12000000.0
2009-01-22 03:25:00,5.74579,5.74782,5.74519,5.74576,15000000.0
2009-01-22 03:26:00,5.74639,5.74662,5.74456,5.74456,19000000.0
2009-01-22 03:27:00,5.74611,5.74611,5.74451,5.74463,8000000.0
2009-01-22 03:28:00,5.74709,5.74777,5.74547,5.74555,13000000.0
2009-01-22 03:29:00,5.74475,5.74648,5.74475,5.74614,9000000.0
2009-01-22 03:30:00,5.74592,5.74607,5.74419,5.74419,17000000.0
2009-01-22 03:31:00,5.7461,5.74615,5.74412,5.74523,7000000.0
2009-01-22 03:32:00,5.74502,5.74624,5.74466,5.74581,15000000.0
2009-01-22 03:33:00,5.74624,5.74624,5.74343,5.74386,14000000.0
2009-01-22 03:34:00,5.74195,5.74312,5.74186,5.74189,13000000.0
2009-01-22 03:35:00,5.7418,5.74299,5.7418,5.74279,9000000.0
2009-01-22 03:36:00,5.7433,5.74377,5.74148,5.74224,13000000.0
2009-01-22 03:37:00,5.74359,5.74401,5.74198,5.74345,13000000.0
2009-01-22 03:38:00,5.74336,5.74336,5.74248,5.7432,14000000.0
2009-01-22 03:39:00,5.74293,5.74368,5.74208,5.74253,11000000.0
2009-01-22 03:40:00,5.742,5.74284,5.74162,5.74225,12000000.0
2009-01-22 03:41:00,5.74017,5.74189,5.73865,5.74045,19000000.0
2009-01-22 03:42:00,5.74007,5.74007,5.73689,5.73732,10000000.0
2009-01-22 03:43:00,5.73682,5.73743,5.73431,5.73431,12000000.0
2009-01-22 03:44:00,5.73375,5.73582,5.733,5.73424,12000000.0
2009-01-22 03:45:00,5.73497,5.73581,5.7334,5.73497,14000000.0
2009-01-22 03:46:00,5.73583,5.73646,5.73446,5.73462,13000000.0
2009-01-22 03:47:00,5.73616,5.73665,5.73503,5.73508,9000000.0
2009-01-22 03:48:00,5.73522,5.73635,5.73469,5.73469,8000000.0
2009-01-22 03:49:00,5.73326,5.73434,5.72636,5.72739,19000000.0
2009-01-22 03:50:00,5.72594,5.72594,5.72169,5.72392,12000000.0
2009-01-22 03:51:00,5.72169,5.72218,5.71949,5.72028,15000000.0
2009-01-22 03:52:00,5.72226,5.72226,5.7111,5.71299,11000000.0
2009-01-22 03:53:00,5.71124,5.71381,5.70975,5.71336,12000000.0
2009-01-22 03:54:00,5.71388,5.71584,5.70827,5.70827,12000000.0
2009-01-22 03:55:00,5.71061,5.71328,5.70767,5.70812,12000000.0
2009-01-22 03:56:00,5.7105,5.71685,5.7098,5.71496,14000000.0
2009-01-22 03:57:00,5.71644,5.71909,5.71609,5.71821,15000000.0
2009-01-22 03:58:00,5.71801,5.71924,5.71778,5.71885,12000000.0
2009-01-22 03:59:00,5.72151,5.72811,5.72093,5.72735,17000000.0
2009-01-22 04:00:00,5.72544,5.72612,5.72008,5.72274,14000000.0
2009-01-22 04:01:00,5.72035,5.72178,5.71799,5.71841,13000000.0
2009-01-22 04:02:00,5.7179,5.71853,5.71199,5.71199,16000000.0
2009-01-22 04:03:00,5.71256,5.71312,5.70936,5.71233,14000000.0
2009-01-22 04:04:00,5.71364,5.72115,5.71364,5.7206,19000000.0
2009-01-22 04:05:00,5.72112,5.72112,5.71591,5.71789,12000000.0
2009-01-22 04:06:00,5.71844,5.71858,5.71612,5.71858,18000000.0
2009-01-22 04:07:00,5.71956,5.72009,5.71825,5.7196,16000000.0
2009-01-22 04:08:00,5.71957,5.72308,5.71957,5.72197,8000000.0
2009-01-22 04:09:00,5.72361,5.724,5.72231,5.72349,13000000.0
2009-01-22 04:10:00,5.72412,5.72424,5.72246,5.72417,14000000.0
2009-01-22 04:11:00,5.72263,5.72423,5.72256,5.72336,18000000.0
2009-01-22 04:12:00,5.724,5.72719,5.724,5.72719,10000000.0
2009-01-22 04:13:00,5.72673,5.72673,5.72296,5.72345,14000000.0
2009-01-22 04:14:00,5.72443,5.73228,5.72443,5.73153,20000000.0
2009-01-22 04:15:00,5.73112,5.73173,5.72568,5.72568,14000000.0
2009-01-22 04:16:00,5.72379,5.72445,5.71969,5.71969,15000000.0
2009-01-22 04:17:00,5.72122,5.7262,5.71951,5.72582,22000000.0
2009-01-22 04:18:00,5.72784,5.72817,5.72624,5.72652,17000000.0
2009-01-22 04:19:00,5.72541,5.72668,5.72424,5.72586,12000000.0
2009-01-22 04:20:00,5.72499,5.72702,5.72446,5.72578,17000000.0
2009-01-22 04:21:00,5.72579,5.72919,5.72579,5.72919,13000000.0
2009-01-22 04:22:00,5.72979,5.72979,5.72805,5.72889,14000000.0
2009-01-22 04:23:00,5.72886,5.72917,5.72834,5.72834,9000000.0
2009-01-22 04:24:00,5.72865,5.72898,5.72723,5.72874,9000000.0
2009-01-22 04:25:00,5.72882,5.72882,5.72493,5.72556,13000000.0
2009-01-22 04:26:00,5.72564,5.72564,5.7239,5.72475,12000000.0
2009-01-22 04:27:00,5.72521,5.72571,5.72378,5.7255,16000000.0
2009-01-22 04:28:00,5.72493,5.72513,5.72441,5.72441,11000000.0
2009-01-22 04:29:00,5.72415,5.72542,5.72354,5.7249,20000000.0
2009-01-22 04:30:00,5.72546,5.73028,5.7249,5.73028,16000000.0
2009-01-22 04:31:00,5.73091,5.73091,5.72901,5.72901,12000000.0
2009-01-22 04:32:00,5.72943,5.72971,5.72791,5.72791,11000000.0
2009-01-22 04:33:00,5.72944,5.73174,5.72804,5.73174,14000000.0
2009-01-22 04:34:00,5.73171,5.73245,5.73146,5.73146,11000000.0
2009-01-22 04:35:00,5.73221,5.73272,5.73135,5.73205,14000000.0
2009-01-22 04:36:00,5.73079,5.73217,5.73009,5.73086,11000000.0
2009-01-22 04:37:00,5.72978,5.7316,5.7288,5.73128,15000000.0
2009-01-22 04:38:00,5.73187,5.73187,5.73009,5.7305,7000000.0
2009-01-22 04:39:00,5.73091,5.73328,5.72995,5.73142,19000000.0
2009-01-22 04:40:00,5.73007,5.73073,5.72712,5.7278,14000000.0
2009-01-22 04:41:00,5.72765,5.72864,5.72523,5.72719,12000000.0
2009-01-22 04:42:00,5.72645,5.72722,5.72612,5.72713,11000000.0
2009-01-22 04:43:00,5.72708,5.7277,5.72595,5.72751,15000000.0
2009-01-22 04:44:00,5.72623,5.72829,5.72617,5.72718,13000000.0
2009-01-22 04:45:00,5.72632,5.72885,5.72632,5.72682,19000000.0
2009-01-22 04:46:00,5.72893,5.73017,5.72811,5.72927,14000000.0
2009-01-22 04:47:00,5.72996,5.73017,5.72859,5.72883,7000000.0
2009-01-22 04:48:00,5.72921,5.72996,5.72747,5.72842,14000000.0
2009-01-22 04:49:00,5.73001,5.73048,5.72909,5.72909,12000000.0
2009-01-22 04:50:00,5.72939,5.73002,5.72722,5.72801,9000000.0
2009-01-22 04:51:00,5.72678,5.72883,5.72678,5.72855,16000000.0
2009-01-22 04:52:00,5.72683,5.72821,5.72683,5.72814,14000000.0
2009-01-22 04:53:00,5.72666,5.72757,5.72552,5.7257,12000000.0
2009-01-22 04:54:00,5.72494,5.72597,5.72395,5.72395,9000000.0
2009-01-22 04:55:00,5.72546,5.72628,5.72414,5.72465,19000000.0
2009-01-22 04:56:00,5.72289,5.72405,5.72132,5.72132,17000000.0
2009-01-22 04:57:00,5.7222,5.72243,5.71907,5.71907,15000000.0
2009-01-22 04:58:00,5.71928,5.72059,5.71885,5.71933,7000000.0
2009-01-22 04:59:00,5.71816,5.71944,5.71731,5.71823,10000000.0
2009-01-22 05:00:00,5.71693,5.7176,5.71589,5.71721,19000000.0
2009-01-22 05:01:00,5.71832,5.71832,5.71478,5.71574,8000000.0
2009-01-22 05:02:00,5.71537,5.7171,5.71462,5.71614,8000000.0
2009-01-22 05:03:00,5.71739,5.71916,5.71736,5.71783,13000000.0
2009-01-22 05:04:00,5.71936,5.72026,5.71798,5.71973,16000000.0
2009-01-22 05:05:00,5.71862,5.71874,5.71621,5.71653,17000000.0
2009-01-22 05:06:00,5.71587,5.71741,5.71538,5.71561,15000000.0
2009-01-22 05:07:00,5.71619,5.7172,5.71596,5.71676,9000000.0
2009-01-22 05:08:00,5.71633,5.71725,5.71516,5.7169,14000000.0
2009-01-22 05:09:00,5.71629,5.71629,5.71432,5.71445,15000000.0
2009-01-22 05:10:00,5.71453,5.71553,5.71343,5.71343,13000000.0
2009-01-22 05:11:00,5.71313,5.71536,5.71274,5.7132,13000000.0
2009-01-22 05:12:00,5.71404,5.71553,5.71294,5.71553,15000000.0
2009-01-22 05:13:00,5.71568,5.7179,5.71567,5.71666,14000000.0
2009-01-22 05:14:00,5.71702,5.72016,5.71702,5.72015,13000000.0
2009-01-22 05:15:00,5.71966,5.72092,5.71874,5.71995,15000000.0
2009-01-22 05:16:00,5.7204,5.7204,5.71848,5.71848,12000000.0
2009-01-22 05:17:00,5.71785,5.71858,5.71611,5.71611,13000000.0
2009-01-22 05:18:00,5.71815,5.71854,5.71725,5.71733,14000000.0
2009-01-22 05:19:00,5.71706,5.71902,5.71699,5.71902,9000000.0
2009-01-22 05:20:00,5.7169,5.71884,5.71602,5.71602,12000000.0
2009-01-22 05:21:00,5.71626,5.71756,5.71564,5.71731,9000000.0
2009-01-22 05:22:00,5.71821,5.72132,5.71821,5.72077,13000000.0
2009-01-22 05:23:00,5.72058,5.72131,5.72031,5.72031,9000000.0
2009-01-22 05:24:00,5.72135,5.72221,5.72066,5.72122,13000000.0
2009-01-22 05:25:00,5.72027,5.72068,5.7196,5.71982,10000000.0
2009-01-22 05:26:00,5.72158,5.72213,5.72103,5.72143,11000000.0
2009-01-22 05:27:00,5.72196,5.72196,5.71983,5.72037,20000000.0
2009-01-22 05:28:00,5.72152,5.72409,5.72071,5.72409,11000000.0
2009-01-22 05:29:00,5.72344,5.72522,5.72344,5.725,8000000.0
2009-01-22 05:30:00,5.72501,5.72501,5.72216,5.72316,13000000.0
2009-01-22 05:31:00,5.72365,5.72389,5.72271,5.72273,12000000.0
2009-01-22 05:32:00,5.72303,5.72392,5.72279,5.72279,14000000.0
2009-01-22 05:33:00,5.72482,5.72522,5.72329,5.72458,10000000.0
2009-01-22 05:34:00,5.72447,5.72612,5.7235,5.72599,14000000.0
2009-01-22 05:35:00,5.72668,5.72668,5.72355,5.72384,16000000.0
2009-01-22 05:36:00,5.72382,5.72528,5.72372,5.72498,11000000.0
2009-01-22 05:37:00,5.72584,5.72669,5.7247,5.72504,14000000.0
2009-01-22 05:38:00,5.72412,5.72536,5.72399,5.7253,12000000.0
2009-01-22 05:39:00,5.72413,5.72487,5.72334,5.72431,16000000.0
2009-01-22 05:40:00,5.72416,5.72462,5.72309,5.72335,15000000.0
2009-01-22 05:41:00,5.72397,5.72441,5.72333,5.72407,11000000.0
2009-01-22 05:42:00,5.72333,5.72503,5.72299,5.72368,20000000.0
2009-01-22 05:43:00,5.72287,5.72405,5.72275,5.72365,13000000.0
2009-01-22 05:44:00,5.72219,5.72298,5.72195,5.72228,10000000.0
2009-01-22 05:45:00,5.72297,5.72297,5.72139,5.72291,9000000.0
2009-01-22 05:46:00,5.72377,5.72458,5.72176,5.72407,24000000.0
2009-01-22 05:47:00,5.72393,5.72446,5.72221,5.72382,16000000.0
2009-01-22 05:48:00,5.72276,5.72276,5.72177,5.72184,8000000.0
2009-01-22 05:49:00,5.72208,5.72208,5.72057,5.72095,7000000.0
2009-01-22 05:50:00,5.7194,5.72101,5.71832,5.71935,11000000.0
2009-01-22 05:51:00,5.71776,5.71915,5.71776,5.71796,18000000.0
2009-01-22 05:52:00,5.71774,5.71834,5.7173,5.71765,9000000.0
2009-01-22 05:53:00,5.7189,5.71925,5.71748,5.71823,15000000.0
2009-01-22 05:54:00,5.7177,5.71859,5.71664,5.71664,14000000.0
2009-01-22 05:55:00,5.71734,5.71799,5.71611,5.71611,15000000.0
2009-01-22 05:56:00,5.71728,5.71728,5.71655,5.71655,23000000.0
2009-01-22 05:57:00,5.7175,5.71768,5.7157,5.7157,17000000.0
2009-01-22 05:58:00,5.71623,5.71653,5.71494,5.71494,11000000.0
2009-01-22 05:59:00,5.71471,5.71739,5.71471,5.7168,13000000.0
2009-01-22 06:00:00,5.71731,5.71861,5.71683,5.71735,18000000.0
2009-01-22 06:01:00,5.7173,5.72024,5.7173,5.72024,9000000.0
2009-01-22 06:02:00,5.72013,5.72134,5.71993,5.72134,16000000.0
2009-01-22 06:03:00,5.72139,5.72139,5.71994,5.72018,12000000.0
2009-01-22 06:04:00,5.72106,5.72136,5.7201,5.72107,17000000.0
2009-01-22 06:05:00,5.72073,5.72099,5.7195,5.7195,11000000.0
2009-01-22 06:06:00,5.71999,5.72047,5.71825,5.71825,14000000.0
2009-01-22 06:07:00,5.71749,5.7188,5.71678,5.71869,13000000.0
2009-01-22 06:08:00,5.719,5.71937,5.71771,5.71825,13000000.0
2009-01-22 06:09:00,5.71848,5.71999,5.71805,5.71999,11000000.0
2009-01-22 06:10:00,5.71941,5.71941,5.71778,5.71778,8000000.0
2009-01-22 06:11:00,5.71713,5.71858,5.71713,5.71792,17000000.0
2009-01-22 06:12:00,5.71796,5.71816,5.71674,5.71751,13000000.0
2009-01-22 06:13:00,5.71653,5.71731,5.7138,5.71436,13000000.0
2009-01-22 06:14:00,5.71232,5.71286,5.71029,5.71029,11000000.0
2009-01-22 06:15:00,5.70857,5.70963,5.70525,5.70715,16000000.0
2009-01-22 06:16:00,5.70678,5.70909,5.70586,5.70838,13000000.0
2009-01-22 06:17:00,5.70809,5.70869,5.70451,5.70451,18000000.0
2009-01-22 06:18:00,5.70463,5.70711,5.70463,5.70709,11000000.0
2009-01-22 06:19:00,5.70456,5.7057,5.7036,5.70434,7000000.0
2009-01-22 06:20:00,5.704,5.704,5.70019,5.7022,17000000.0
2009-01-22 06:21:00,5.70234,5.70414,5.70175,5.70387,13000000.0
2009-01-22 06:22:00,5.70528,5.70916,5.70451,5.70822,19000000.0
2009-01-22 06:23:00,5.70901,5.70901,5.70601,5.70693,19000000.0
2009-01-22 06:24:00,5.70638,5.70784,5.70511,5.70784,20000000.0
2009-01-22 06:25:00,5.70783,5.71001,5.70777,5.70898,8000000.0
2009-01-22 06:26:00,5.70921,5.71026,5.7081,5.7082,19000000.0
2009-01-22 06:27:00,5.70914,5.70961,5.70807,5.70896,12000000.0
2009-01-22 06:28:00,5.70997,5.71054,5.70909,5.71023,10000000.0
2009-01-22 06:29:00,5.70964,5.71122,5.70954,5.7104,10000000.0
2009-01-22 06:30:00,5.71036,5.71135,5.70959,5.71049,12000000.0
2009-01-22 06:31:00,5.71025,5.71143,5.70995,5.71082,15000000.0
2009-01-22 06:32:00,5.71066,5.71096,5.70941,5.71018,11000000.0
2009-01-22 06:33:00,5.70984,5.71075,5.70879,5.71054,13000000.0
2009-01-22 06:34:00,5.71024,5.71051,5.70699,5.70699,7000000.0
2009-01-22 06:35:00,5.7069,5.70707,5.70492,5.70492,11000000.0
2009-01-22 06:36:00,5.70508,5.70546,5.70386,5.70426,7000000.0
2009-01-22 06:37:00,5.7026,5.7069,5.7026,5.7069,9000000.0
2009-01-22 06:38:00,5.70622,5.70926,5.70622,5.7064,11000000.0
2009-01-22 06:39:00,5.70705,5.708,5.70532,5.70657,14000000.0
2009-01-22 06:40:00,5.70642,5.70692,5.70541,5.70571,12000000.0
2009-01-22 06:41:00,5.70689,5.70773,5.70631,5.7068,17000000.0
2009-01-22 06:42:00,5.70615,5.709,5.70615,5.70888,13000000.0
2009-01-22 06:43:00,5.70835,5.70885,5.70755,5.70851,11000000.0
2009-01-22 06:44:00,5.70861,5.70888,5.707,5.70771,15000000.0
2009-01-22 06:45:00,5.70829,5.70918,5.70813,5.70885,10000000.0
2009-01-22 06:46:00,5.7087,5.71041,5.70857,5.70979,14000000.0
2009-01-22 06:47:00,5.71038,5.71124,5.70941,5.71031,10000000.0
2009-01-22 06:48:00,5.70978,5.7103,5.70838,5.71005,13000000.0
2009-01-22 06:49:00,5.70871,5.70989,5.70697,5.7083,15000000.0
2009-01-22 06:50:00,5.70749,5.7076,5.7038,5.7076,16000000.0
2009-01-22 06:51:00,5.70734,5.70767,5.70604,5.70623,14000000.0
2009-01-22 06:52:00,5.70775,5.70848,5.70709,5.70763,10000000.0
2009-01-22 06:53:00,5.7088,5.7088,5.70669,5.70715,12000000.0
2009-01-22 06:54:00,5.708,5.70846,5.70666,5.70825,14000000.0
2009-01-22 06:55:00,5.70848,5.71047,5.70824,5.70973,18000000.0
2009-01-22 06:56:00,5.70951,5.71077,5.70951,5.70956,19000000.0
2009-01-22 06:57:00,5.70998,5.71067,5.70887,5.70943,8000000.0
2009-01-22 06:58:00,5.70954,5.70967,5.70787,5.70947,10000000.0
2009-01-22 06:59:00,5.70906,5.7093,5.70688,5.70863,17000000.0
2009-01-22 07:00:00,5.7083,5.7083,5.70663,5.70784,11000000.0
2009-01-22 07:01:00,5.70814,5.70838,5.70623,5.70762,11000000.0
2009-01-22 07:02:00,5.70731,5.70942,5.70687,5.70827,13000000.0
2009-01-22 07:03:00,5.70831,5.70886,5.70667,5.70713,12000000.0
2009-01-22 07:04:00,5.70832,5.70889,5.70679,5.70679,18000000.0
2009-01-22 07:05:00,5.7072,5.70751,5.70636,5.70729,12000000.0
2009-01-22 07:06:00,5.70694,5.70852,5.70694,5.70769,15000000.0
2009-01-22 07:07:00,5.70825,5.70825,5.70682,5.70685,11000000.0
2009-01-22 07:08:00,5.70708,5.70935,5.70708,5.70868,9000000.0
2009-01-22 07:09:00,5.70866,5.70994,5.70833,5.70917,15000000.0
2009-01-22 07:10:00,5.70953,5.70953,5.70728,5.70768,19000000.0
2009-01-22 07:11:00,5.70626,5.70687,5.70583,5.70621,9000000.0
2009-01-22 07:12:00,5.70592,5.70748,5.70568,5.70695,12000000.0
2009-01-22 07:13:00,5.70698,5.70945,5.70672,5.70808,19000000.0
2009-01-22 07:14:00,5.70842,5.70908,5.70777,5.70858,8000000.0
2009-01-22 07:15:00,5.7092,5.71002,5.70812,5.70892,16000000.0
2009-01-22 07:16:00,5.70876,5.71038,5.7083,5.71038,18000000.0
2009-01-22 07:17:00,5.71085,5.71085,5.70943,5.70985,22000000.0
2009-01-22 07:18:00,5.70931,5.71032,5.70831,5.70974,16000000.0
2009-01-22 07:19:00,5.70945,5.71087,5.70916,5.71007,17000000.0
2009-01-22 07:20:00,5.71139,5.71486,5.71139,5.71486,14000000.0
2009-01-22 07:21:00,5.7151,5.71624,5.71444,5.71512,16000000.0
2009-01-22 07:22:00,5.71584,5.71881,5.71537,5.71784,14000000.0
2009-01-22 07:23:00,5.718,5.71862,5.71597,5.71816,17000000.0
2009-01-22 07:24:00,5.71773,5.71857,5.71693,5.71693,9000000.0
2009-01-22 07:25:00,5.71504,5.71608,5.71303,5.71303,13000000.0
2009-01-22 07:26:00,5.71526,5.71573,5.71442,5.71442,13000000.0
2009-01-22 07:27:00,5.71344,5.71475,5.71344,5.71443,7000000.0
2009-01-22 07:28:00,5.71539,5.71726,5.71539,5.71579,18000000.0
2009-01-22 07:29:00,5.71578,5.71627,5.71538,5.71586,8000000.0
2009-01-22 07:30:00,5.7158,5.71705,5.71565,5.71621,16000000.0
2009-01-22 07:31:00,5.71673,5.71789,5.71667,5.71772,15000000.0
2009-01-22 07:32:00,5.71856,5.71856,5.71705,5.7172,13000000.0
2009-01-22 07:33:00,5.7178,5.71826,5.7174,5.7179,8000000.0
2009-01-22 07:34:00,5.71847,5.71847,5.71675,5.71738,11000000.0
2009-01-22 07:35:00,5.71571,5.71701,5.71508,5.7159,16000000.0
2009-01-22 07:36:00,5.71493,5.71614,5.71486,5.71497,11000000.0
2009-01-22 07:37:00,5.71577,5.71622,5.71442,5.71565,17000000.0
2009-01-22 07:38:00,5.71533,5.71631,5.71457,5.71631,9000000.0
2009-01-22 07:39:00,5.71662,5.71674,5.71527,5.71674,12000000.0
2009-01-22 07:40:00,5.7161,5.7161,5.71375,5.71503,14000000.0
2009-01-22 07:41:00,5.7158,5.71609,5.71502,5.71515,14000000.0
2009-01-22 07:42:00,5.71508,5.71597,5.71488,5.71581,8000000.0
2009-01-22 07:43:00,5.71439,5.71615,5.71439,5.71555,15000000.0
2009-01-22 07:44:00,5.71551,5.71583,5.7146,5.71487,13000000.0
2009-01-22 07:45:00,5.71462,5.71475,5.71241,5.71375,19000000.0
2009-01-22 07:46:00,5.71354,5.71354,5.71207,5.71207,11000000.0
2009-01-22 07:47:00,5.71187,5.71292,5.71015,5.71076,16000000.0
2009-01-22 07:48:00,5.71178,5.7118,5.71,5.71106,9000000.0
2009-01-22 07:49:00,5.71233,5.71504,5.71081,5.71504,11000000.0
2009-01-22 07:50:00,5.71426,5.71429,5.71331,5.71347,11000000.0
2009-01-22 07:51:00,5.71359,5.71364,5.71243,5.71325,13000000.0
2009-01-22 07:52:00,5.71377,5.71377,5.71096,5.71244,14000000.0
2009-01-22 07:53:00,5.71276,5.71318,5.7119,5.71318,10000000.0
2009-01-22 07:54:00,5.71246,5.71433,5.71222,5.71371,17000000.0
2009-01-22 07:55:00,5.71382,5.71504,5.71358,5.71436,10000000.0
2009-01-22 07:56:00,5.71467,5.71483,5.71404,5.71432,11000000.0
2009-01-22 07:57:00,5.71486,5.71563,5.71364,5.71421,11000000.0
2009-01-22 07:58:00,5.71486,5.71601,5.71411,5.71601,24000000.0
2009-01-22 07:59:00,5.71544,5.71687,5.71471,5.71676,11000000.0
2009-01-22 08:00:00,5.71774,5.72179,5.7177,5.72123,14000000.0
2009-01-22 08:01:00,5.72363,5.72703,5.72297,5.72686,15000000.0
2009-01-22 08:02:00,5.72732,5.72803,5.72454,5.72485,16000000.0
2009-01-22 08:03:00,5.72434,5.72731,5.7236,5.72612,10000000.0
2009-01-22 08:04:00,5.72845,5.7286,5.72546,5.7286,13000000.0
2009-01-22 08:05:00,5.72779,5.72935,5.72725,5.72825,18000000.0
2009-01-22 08:06:00,5.72869,5.73103,5.72828,5.7293,14000000.0
2009-01-22 08:07:00,5.72964,5.73014,5.72683,5.72894,11000000.0
2009-01-22 08:08:00,5.72914,5.73131,5.72826,5.73128,19000000.0
2009-01-22 08:09:00,5.73113,5.73113,5.72901,5.72931,9000000.0
2009-01-22 08:10:00,5.72919,5.72974,5.72826,5.72826,8000000.0
2009-01-22 08:11:00,5.72722,5.72834,5.7259,5.72813,16000000.0
2009-01-22 08:12:00,5.72751,5.72904,5.72697,5.72736,16000000.0
2009-01-22 08:13:00,5.72847,5.72852,5.72631,5.72776,15000000.0
2009-01-22 08:14:00,5.72831,5.7285,5.72626,5.72742,15000000.0
2009-01-22 08:15:00,5.7265,5.72762,5.72363,5.72488,14000000.0
2009-01-22 08:16:00,5.72326,5.72567,5.72272,5.72444,14000000.0
2009-01-22 08:17:00,5.72509,5.7255,5.72277,5.72414,15000000.0
2009-01-22 08:18:00,5.72288,5.72556,5.72263,5.72556,11000000.0
2009-01-22 08:19:00,5.72576,5.72686,5.72531,5.72641,16000000.0
2009-01-22 08:20:00,5.72347,5.72509,5.71828,5.72181,17000000.0
2009-01-22 08:21:00,5.72091,5.72332,5.72091,5.72252,15000000.0
2009-01-22 08:22:00,5.72191,5.723,5.7217,5.723,8000000.0
2009-01-22 08:23:00,5.72339,5.72358,5.72183,5.72202,15000000.0
2009-01-22 08:24:00,5.72245,5.72328,5.72218,5.72251,8000000.0
2009-01-22 08:25:00,5.723,5.72373,5.72152,5.72225,17000000.0
2009-01-22 08:26:00,5.72244,5.72349,5.7214,5.72224,14000000.0
2009-01-22 08:27:00,5.72287,5.72287,5.71955,5.72029,9000000.0
2009-01-22 08:28:00,5.72106,5.72115,5.71841,5.71906,11000000.0
2009-01-22 08:29:00,5.71865,5.71928,5.71486,5.71583,15000000.0
2009-01-22 08:30:00,5.71568,5.7158,5.71395,5.71435,10000000.0
2009-01-22 08:31:00,5.71568,5.71653,5.71406,5.71635,17000000.0
2009-01-22 08:32:00,5.71525,5.7191,5.71525,5.71715,20000000.0
2009-01-22 08:33:00,5.71815,5.71815,5.71671,5.7171,7000000.0
2009-01-22 08:34:00,5.71636,5.71744,5.71558,5.71568,8000000.0
2009-01-22 08:35:00,5.71638,5.71757,5.7156,5.71692,19000000.0
2009-01-22 08:36:00,5.71741,5.71989,5.71707,5.71707,14000000.0
2009-01-22 08:37:00,5.71855,5.7189,5.71599,5.7189,12000000.0
2009-01-22 08:38:00,5.71743,5.71754,5.71569,5.71752,13000000.0
2009-01-22 08:39:00,5.71736,5.71769,5.71662,5.7176,14000000.0
2009-01-22 08:40:00,5.71791,5.71838,5.7171,5.71773,12000000.0
2009-01-22 08:41:00,5.71878,5.71924,5.71745,5.71755,11000000.0
2009-01-22 08:42:00,5.71822,5.7198,5.71822,5.71854,18000000.0
2009-01-22 08:43:00,5.71879,5.71879,5.71762,5.71784,8000000.0
2009-01-22 08:44:00,5.71846,5.71846,5.71628,5.71698,12000000.0
2009-01-22 08:45:00,5.71758,5.7183,5.71688,5.71732,20000000.0
2009-01-22 08:46:00,5.71672,5.71857,5.71616,5.71616,10000000.0
2009-01-22 08:47:00,5.7164,5.71763,5.71592,5.71629,13000000.0
2009-01-22 08:48:00,5.71638,5.71742,5.71512,5.71686,16000000.0
2009-01-22 08:49:00,5.71575,5.71575,5.71266,5.71391,9000000.0
2009-01-22 08:50:00,5.7108,5.71394,5.70986,5.71257,17000000.0
2009-01-22 08:51:00,5.71317,5.7134,5.71169,5.71218,8000000.0
2009-01-22 08:52:00,5.71293,5.71504,5.71208,5.71242,20000000.0
2009-01-22 08:53:00,5.71433,5.71433,5.71188,5.71318,16000000.0
2009-01-22 08:54:00,5.71332,5.71529,5.71322,5.71488,15000000.0
2009-01-22 08:55:00,5.71649,5.71839,5.71555,5.71693,12000000.0
2009-01-22 08:56:00,5.71632,5.71861,5.71571,5.71861,14000000.0
2009-01-22 08:57:00,5.71759,5.71985,5.7165,5.71985,14000000.0
2009-01-22 08:58:00,5.71988,5.72342,5.71941,5.72342,15000000.0
2009-01-22 08:59:00,5.72405,5.72405,5.72208,5.72221,15000000.0
2009-01-22 09:00:00,5.72266,5.72266,5.72072,5.72144,14000000.0
2009-01-22 09:01:00,5.72215,5.72215,5.71737,5.71834,14000000.0
2009-01-22 09:02:00,5.7176,5.71988,5.71646,5.71988,17000000.0
2009-01-22 09:03:00,5.71999,5.72233,5.71959,5.72064,16000000.0
2009-01-22 09:04:00,5.72056,5.72387,5.71996,5.7206,10000000.0
2009-01-22 09:05:00,5.71981,5.72313,5.71941,5.72181,14000000.0
2009-01-22 09:06:00,5.72202,5.72412,5.7207,5.72116,14000000.0
2009-01-22 09:07:00,5.71945,5.72095,5.71871,5.71905,9000000.0
2009-01-22 09:08:00,5.71998,5.72166,5.71745,5.71745,17000000.0
2009-01-22 09:09:00,5.71744,5.71854,5.71722,5.71722,9000000.0
2009-01-22 09:10:00,5.71799,5.71987,5.71742,5.71987,12000000.0
2009-01-22 09:11:00,5.72045,5.72213,5.71916,5.72157,15000000.0
2009-01-22 09:12:00,5.72094,5.72297,5.71957,5.72281,14000000.0
2009-01-22 09:13:00,5.72386,5.72445,5.72263,5.72353,12000000.0
2009-01-22 09:14:00,5.72604,5.72784,5.72444,5.72726,13000000.0
2009-01-22 09:15:00,5.72708,5.72945,5.72548,5.72945,13000000.0
2009-01-22 09:16:00,5.7307,5.73136,5.72943,5.73072,10000000.0
2009-01-22 09:17:00,5.73196,5.73196,5.72976,5.73157,14000000.0
2009-01-22 09:18:00,5.73173,5.73257,5.72902,5.73218,16000000.0
2009-01-22 09:19:00,5.73404,5.73625,5.73271,5.73395,14000000.0
2009-01-22 09:20:00,5.73518,5.73755,5.73426,5.73746,11000000.0
2009-01-22 09:21:00,5.73644,5.73644,5.73403,5.73518,11000000.0
2009-01-22 09:22:00,5.73529,5.73833,5.73375,5.73833,18000000.0
2009-01-22 09:23:00,5.7383,5.73954,5.73537,5.73722,18000000.0
2009-01-22 09:24:00,5.73656,5.73656,5.73212,5.73362,18000000.0
2009-01-22 09:25:00,5.73306,5.73306,5.73033,5.73278,13000000.0
2009-01-22 09:26:00,5.73207,5.73207,5.72845,5.73041,13000000.0
2009-01-22 09:27:00,5.72891,5.73153,5.72758,5.72858,11000000.0
2009-01-22 09:28:00,5.72682,5.72951,5.7263,5.72951,12000000.0
2009-01-22 09:29:00,5.73017,5.73248,5.72875,5.73078,16000000.0
2009-01-22 09:30:00,5.73168,5.73168,5.7288,5.72895,11000000.0
2009-01-22 09:31:00,5.72753,5.73158,5.72753,5.73158,13000000.0
2009-01-22 09:32:00,5.73178,5.73265,5.73025,5.73235,14000000.0
2009-01-22 09:33:00,5.73134,5.73135,5.72761,5.72981,16000000.0
2009-01-22 09:34:00,5.72901,5.73086,5.72683,5.73009,13000000.0
2009-01-22 09:35:00,5.73121,5.73325,5.73121,5.73226,9000000.0
2009-01-22 09:36:00,5.73219,5.73325,5.73132,5.73325,7000000.0
2009-01-22 09:37:00,5.73294,5.73321,5.73056,5.73078,14000000.0
2009-01-22 09:38:00,5.73055,5.73332,5.73036,5.73126,18000000.0
2009-01-22 09:39:00,5.73119,5.7336,5.73058,5.73287,15000000.0
2009-01-22 09:40:00,5.73194,5.73523,5.73123,5.73222,10000000.0
2009-01-22 09:41:00,5.7321,5.73378,5.72868,5.73027,14000000.0
2009-01-22 09:42:00,5.72907,5.72907,5.72686,5.7274,18000000.0
2009-01-22 09:43:00,5.72522,5.72756,5.72452,5.72551,9000000.0
2009-01-22 09:44:00,5.72508,5.72668,5.72476,5.72548,10000000.0
2009-01-22 09:45:00,5.72588,5.72599,5.72326,5.72326,10000000.0
2009-01-22 09:46:00,5.72286,5.72453,5.72048,5.72126,14000000.0
2009-01-22 09:47:00,5.71811,5.72183,5.71811,5.72036,11000000.0
2009-01-22 09:48:00,5.72066,5.72166,5.71968,5.72143,10000000.0
2009-01-22 09:49:00,5.7209,5.72321,5.72,5.7232,13000000.0
2009-01-22 09:50:00,5.72476,5.72777,5.72384,5.72726,12000000.0
2009-01-22 09:51:00,5.72564,5.72679,5.72486,5.72577,18000000.0
2009-01-22 09:52:00,5.72588,5.72661,5.72391,5.72391,12000000.0
2009-01-22 09:53:00,5.72523,5.72732,5.72347,5.7261,18000000.0
2009-01-22 09:54:00,5.72656,5.72675,5.72078,5.72078,13000000.0
2009-01-22 09:55:00,5.72284,5.72557,5.72175,5.72534,14000000.0
2009-01-22 09:56:00,5.72463,5.72811,5.72463,5.72654,16000000.0
2009-01-22 09:57:00,5.72858,5.72858,5.72597,5.72718,17000000.0
2009-01-22 09:58:00,5.72741,5.72841,5.72632,5.7275,18000000.0
2009-01-22 09:59:00,5.72702,5.72702,5.72495,5.72578,7000000.0
2009-01-22 10:00:00,5.72504,5.72536,5.72232,5.72495,13000000.0
2009-01-22 10:01:00,5.72523,5.7255,5.72315,5.7255,15000000.0
2009-01-22 10:02:00,5.72419,5.72647,5.72379,5.72551,10000000.0
2009-01-22 10:03:00,5.72736,5.72841,5.72505,5.72671,15000000.0
2009-01-22 10:04:00,5.72707,5.72742,5.72231,5.72263,13000000.0
2009-01-22 10:05:00,5.72299,5.72299,5.72074,5.72197,16000000.0
2009-01-22 10:06:00,5.72297,5.72329,5.72093,5.72156,16000000.0
2009-01-22 10:07:00,5.71992,5.7208,5.71503,5.71769,24000000.0
2009-01-22 10:08:00,5.71628,5.71843,5.71608,5.71843,13000000.0
2009-01-22 10:09:00,5.71876,5.71918,5.71547,5.71705,17000000.0
2009-01-22 10:10:00,5.71607,5.71653,5.71304,5.71591,14000000.0
2009-01-22 10:11:00,5.71609,5.72003,5.71549,5.72003,14000000.0
2009-01-22 10:12:00,5.72126,5.7219,5.71852,5.7207,9000000.0
2009-01-22 10:13:00,5.72063,5.72306,5.71971,5.72035,13000000.0
2009-01-22 10:14:00,5.71921,5.71989,5.71791,5.71876,10000000.0
2009-01-22 10:15:00,5.71835,5.71954,5.71622,5.7171,19000000.0
2009-01-22 10:16:00,5.71678,5.7174,5.71509,5.71578,11000000.0
2009-01-22 10:17:00,5.71572,5.71682,5.71413,5.71682,13000000.0
2009-01-22 10:18:00,5.71683,5.71693,5.71448,5.71636,21000000.0
2009-01-22 10:19:00,5.71462,5.71506,5.71357,5.71381,12000000.0
2009-01-22 10:20:00,5.71416,5.71425,5.71297,5.71299,8000000.0
2009-01-22 10:21:00,5.71568,5.71772,5.71397,5.71605,17000000.0
2009-01-22 10:22:00,5.71918,5.72373,5.71759,5.72177,15000000.0
2009-01-22 10:23:00,5.72478,5.72509,5.72294,5.72507,11000000.0
2009-01-22 10:24:00,5.7238,5.7238,5.71904,5.71973,13000000.0
2009-01-22 10:25:00,5.72144,5.72595,5.72115,5.72453,14000000.0
2009-01-22 10:26:00,5.72709,5.72709,5.72482,5.72505,10000000.0
2009-01-22 10:27:00,5.72437,5.72544,5.72335,5.72442,9000000.0
2009-01-22 10:28:00,5.72381,5.72389,5.72277,5.72311,11000000.0
2009-01-22 10:29:00,5.72247,5.72435,5.72229,5.72248,19000000.0
2009-01-22 10:30:00,5.72434,5.72434,5.72103,5.72248,11000000.0
2009-01-22 10:31:00,5.72099,5.72314,5.72074,5.72154,15000000.0
2009-01-22 10:32:00,5.7239,5.72424,5.72221,5.72223,9000000.0
2009-01-22 10:33:00,5.72341,5.72401,5.71984,5.72123,16000000.0
2009-01-22 10:34:00,5.71944,5.72305,5.71944,5.72117,11000000.0
2009-01-22 10:35:00,5.72218,5.72244,5.71993,5.71993,9000000.0
2009-01-22 10:36:00,5.72088,5.72089,5.71905,5.71933,13000000.0
2009-01-22 10:37:00,5.71957,5.72119,5.7188,5.71938,14000000.0
2009-01-22 10:38:00,5.72075,5.72124,5.71889,5.71889,7000000.0
2009-01-22 10:39:00,5.72004,5.72018,5.71848,5.72003,12000000.0
2009-01-22 10:40:00,5.7199,5.72104,5.7187,5.72006,17000000.0
2009-01-22 10:41:00,5.72143,5.72411,5.72143,5.7233,15000000.0
2009-01-22 10:42:00,5.72222,5.72394,5.72126,5.72314,13000000.0
2009-01-22 10:43:00,5.72333,5.72333,5.71994,5.72081,15000000.0
2009-01-22 10:44:00,5.72101,5.7213,5.71807,5.71808,11000000.0
2009-01-22 10:45:00,5.71698,5.71789,5.7158,5.71764,17000000.0
2009-01-22 10:46:00,5.71695,5.71757,5.7148,5.71503,9000000.0
2009-01-22 10:47:00,5.71518,5.71644,5.71435,5.71483,9000000.0
2009-01-22 10:48:00,5.71557,5.71649,5.7143,5.71469,11000000.0
2009-01-22 10:49:00,5.71581,5.716,5.71495,5.71573,11000000.0
2009-01-22 10:50:00,5.71373,5.71487,5.71104,5.71287,16000000.0
2009-01-22 10:51:00,5.71086,5.71491,5.71024,5.71392,21000000.0
2009-01-22 10:52:00,5.71161,5.71318,5.71143,5.71303,8000000.0
2009-01-22 10:53:00,5.71074,5.71287,5.71063,5.71279,12000000.0
2009-01-22 10:54:00,5.7133,5.71343,5.71089,5.71159,16000000.0
2009-01-22 10:55:00,5.71141,5.71141,5.70612,5.70696,13000000.0
2009-01-22 10:56:00,5.7054,5.70799,5.70358,5.70438,16000000.0
2009-01-22 10:57:00,5.70574,5.70748,5.70488,5.70748,10000000.0
2009-01-22 10:58:00,5.70682,5.70778,5.70518,5.70646,12000000.0
2009-01-22 10:59:00,5.7062,5.7071,5.7054,5.7071,11000000.0
2009-01-22 11:00:00,5.70654,5.70657,5.70416,5.70589,13000000.0
2009-01-22 11:01:00,5.70461,5.70618,5.70413,5.70618,9000000.0
2009-01-22 11:02:00,5.70618,5.70618,5.70326,5.70393,8000000.0
2009-01-22 11:03:00,5.70474,5.70542,5.70392,5.70526,10000000.0
2009-01-22 11:04:00,5.70452,5.70468,5.70169,5.7029,12000000.0
2009-01-22 11:05:00,5.70379,5.70423,5.70052,5.70193,11000000.0
2009-01-22 11:06:00,5.70342,5.70554,5.70287,5.70554,8000000.0
2009-01-22 11:07:00,5.70296,5.70516,5.70179,5.70309,14000000.0
2009-01-22 11:08:00,5.70195,5.70215,5.6986,5.69946,18000000.0
2009-01-22 11:09:00,5.6984,5.6991,5.69537,5.69717,15000000.0
2009-01-22 11:10:00,5.69803,5.69826,5.6959,5.69826,12000000.0
2009-01-22 11:11:00,5.69684,5.69766,5.69642,5.69754,11000000.0
2009-01-22 11:12:00,5.69854,5.6993,5.69756,5.69897,8000000.0
2009-01-22 11:13:00,5.69874,5.69874,5.69171,5.69404,15000000.0
2009-01-22 11:14:00,5.69371,5.69581,5.69138,5.69365,13000000.0
2009-01-22 11:15:00,5.69642,5.69771,5.69452,5.69499,20000000.0
2009-01-22 11:16:00,5.6966,5.69685,5.69453,5.69668,15000000.0
2009-01-22 11:17:00,5.69543,5.69767,5.69539,5.69755,18000000.0
2009-01-22 11:18:00,5.69801,5.69801,5.69529,5.69658,20000000.0
2009-01-22 11:19:00,5.69563,5.69592,5.69413,5.69413,13000000.0
2009-01-22 11:20:00,5.69545,5.69545,5.69315,5.69315,20000000.0
2009-01-22 11:21:00,5.69433,5.69758,5.69323,5.69728,18000000.0
2009-01-22 11:22:00,5.69821,5.69983,5.69748,5.69804,18000000.0
2009-01-22 11:23:00,5.69923,5.70066,5.69834,5.70001,13000000.0
2009-01-22 11:24:00,5.70027,5.70247,5.70027,5.70227,9000000.0
2009-01-22 11:25:00,5.70509,5.70538,5.70184,5.70328,8000000.0
2009-01-22 11:26:00,5.70457,5.70542,5.70362,5.7047,8000000.0
2009-01-22 11:27:00,5.70313,5.70313,5.70119,5.70159,7000000.0
2009-01-22 11:28:00,5.70075,5.70242,5.69959,5.70199,14000000.0
2009-01-22 11:29:00,5.70307,5.7034,5.70092,5.70168,16000000.0
2009-01-22 11:30:00,5.70162,5.70231,5.70023,5.7004,7000000.0
2009-01-22 11:31:00,5.7021,5.7024,5.70059,5.70141,15000000.0
2009-01-22 11:32:00,5.70156,5.70263,5.7011,5.70175,10000000.0
2009-01-22 11:33:00,5.70225,5.70335,5.70166,5.70335,8000000.0
2009-01-22 11:34:00,5.70438,5.70582,5.70249,5.70582,11000000.0
2009-01-22 11:35:00,5.70564,5.70569,5.7029,5.70477,15000000.0
2009-01-22 11:36:00,5.70524,5.70705,5.70488,5.70602,14000000.0
2009-01-22 11:37:00,5.70774,5.7089,5.70717,5.70782,11000000.0
2009-01-22 11:38:00,5.70771,5.70823,5.70581,5.70823,12000000.0
2009-01-22 11:39:00,5.70842,5.71048,5.70617,5.71048,13000000.0
2009-01-22 11:40:00,5.71026,5.71089,5.70787,5.70787,8000000.0
2009-01-22 11:41:00,5.70847,5.70885,5.70555,5.70697,13000000.0
2009-01-22 11:42:00,5.7076,5.70904,5.70612,5.70662,18000000.0
2009-01-22 11:43:00,5.70825,5.70825,5.7062,5.70741,13000000.0
2009-01-22 11:44:00,5.70735,5.70834,5.70673,5.70826,14000000.0
2009-01-22 11:45:00,5.70654,5.70784,5.70523,5.70523,12000000.0
2009-01-22 11:46:00,5.70483,5.70552,5.7028,5.70409,14000000.0
2009-01-22 11:47:00,5.70356,5.7041,5.70172,5.70172,15000000.0
2009-01-22 11:48:00,5.70153,5.70337,5.7005,5.70267,9000000.0
2009-01-22 11:49:00,5.70271,5.70355,5.70163,5.70295,14000000.0
2009-01-22 11:50:00,5.7029,5.70603,5.70236,5.70236,17000000.0
2009-01-22 11:51:00,5.7033,5.70412,5.70235,5.7041,15000000.0
2009-01-22 11:52:00,5.70291,5.70335,5.70127,5.70206,15000000.0
2009-01-22 11:53:00,5.70163,5.70265,5.70084,5.70259,14000000.0
2009-01-22 11:54:00,5.70365,5.70428,5.70192,5.70355,9000000.0
2009-01-22 11:55:00,5.70339,5.70446,5.70317,5.70423,11000000.0
2009-01-22 11:56:00,5.70462,5.70587,5.70336,5.70564,13000000.0
2009-01-22 11:57:00,5.70592,5.70621,5.7032,5.70487,13000000.0
2009-01-22 11:58:00,5.7056,5.70762,5.70361,5.70762,12000000.0
2009-01-22 11:59:00,5.7078,5.70868,5.70664,5.70864,12000000.0
2009-01-22 12:00:00,5.70846,5.70874,5.70661,5.70816,12000000.0
2009-01-22 12:01:00,5.70732,5.70823,5.70552,5.70627,22000000.0
2009-01-22 12:02:00,5.70707,5.70748,5.70602,5.70672,10000000.0
2009-01-22 12:03:00,5.70729,5.70801,5.7051,5.70754,18000000.0
2009-01-22 12:04:00,5.70666,5.70753,5.70481,5.70616,12000000.0
2009-01-22 12:05:00,5.70599,5.70599,5.70345,5.70345,15000000.0
2009-01-22 12:06:00,5.704,5.70562,5.70093,5.70371,14000000.0
2009-01-22 12:07:00,5.70542,5.7061,5.70409,5.70571,15000000.0
2009-01-22 12:08:00,5.70616,5.70762,5.70551,5.7075,19000000.0
2009-01-22 12:09:00,5.70759,5.70759,5.70601,5.70714,12000000.0
2009-01-22 12:10:00,5.70723,5.70893,5.70645,5.70731,23000000.0
2009-01-22 12:11:00,5.70808,5.7086,5.707,5.70815,21000000.0
2009-01-22 12:12:00,5.7071,5.71184,5.7071,5.71184,9000000.0
2009-01-22 12:13:00,5.71241,5.7125,5.70964,5.71118,13000000.0
2009-01-22 12:14:00,5.71127,5.71127,5.70948,5.71085,15000000.0
2009-01-22 12:15:00,5.71105,5.71204,5.71025,5.7117,14000000.0
2009-01-22 12:16:00,5.71149,5.71375,5.71051,5.71216,16000000.0
2009-01-22 12:17:00,5.71235,5.71338,5.71138,5.71249,13000000.0
2009-01-22 12:18:00,5.71268,5.71286,5.70975,5.71139,9000000.0
2009-01-22 12:19:00,5.71309,5.71338,5.71062,5.7109,10000000.0
2009-01-22 12:20:00,5.71164,5.71164,5.70708,5.7072,7000000.0
2009-01-22 12:21:00,5.70938,5.71145,5.70823,5.70987,13000000.0
2009-01-22 12:22:00,5.7101,5.71078,5.70865,5.71072,10000000.0
2009-01-22 12:23:00,5.70928,5.71078,5.70928,5.71014,10000000.0
2009-01-22 12:24:00,5.71035,5.71035,5.7084,5.7084,12000000.0
2009-01-22 12:25:00,5.70904,5.70973,5.7083,5.70967,12000000.0
2009-01-22 12:26:00,5.70883,5.71152,5.70883,5.71152,20000000.0
2009-01-22 12:27:00,5.71146,5.71286,5.71061,5.71215,12000000.0
2009-01-22 12:28:00,5.71183,5.7151,5.71183,5.71448,14000000.0
2009-01-22 12:29:00,5.71406,5.71459,5.71232,5.71286,10000000.0
2009-01-22 12:30:00,5.71311,5.71391,5.71192,5.71376,19000000.0
2009-01-22 12:31:00,5.71448,5.7145,5.71253,5.71319,11000000.0
2009-01-22 12:32:00,5.71309,5.71378,5.71157,5.71325,10000000.0
2009-01-22 12:33:00,5.7126,5.71488,5.7126,5.71436,15000000.0
2009-01-22 12:34:00,5.71491,5.71491,5.7131,5.71425,16000000.0
2009-01-22 12:35:00,5.71274,5.71651,5.71274,5.71552,10000000.0
2009-01-22 12:36:00,5.7146,5.71607,5.71395,5.71607,11000000.0
2009-01-22 12:37:00,5.71543,5.71561,5.71395,5.71546,10000000.0
2009-01-22 12:38:00,5.71559,5.72074,5.71509,5.72058,14000000.0
2009-01-22 12:39:00,5.7212,5.7212,5.71734,5.71828,14000000.0
2009-01-22 12:40:00,5.71878,5.71878,5.71697,5.7184,11000000.0
2009-01-22 12:41:00,5.71887,5.71887,5.7155,5.71644,12000000.0
2009-01-22 12:42:00,5.71561,5.71561,5.71384,5.71468,14000000.0
2009-01-22 12:43:00,5.71506,5.71506,5.71175,5.71362,15000000.0
2009-01-22 12:44:00,5.71308,5.71385,5.71186,5.71385,16000000.0
2009-01-22 12:45:00,5.7119,5.71515,5.7119,5.71452,10000000.0
2009-01-22 12:46:00,5.71512,5.71512,5.71342,5.7144,12000000.0
2009-01-22 12:47:00,5.71601,5.71841,5.71492,5.71841,13000000.0
2009-01-22 12:48:00,5.71828,5.72199,5.71741,5.72199,12000000.0
2009-01-22 12:49:00,5.7214,5.72435,5.7214,5.7225,14000000.0
2009-01-22 12:50:00,5.72093,5.72346,5.72093,5.72346,9000000.0
2009-01-22 12:51:00,5.72376,5.72457,5.72261,5.72366,10000000.0
2009-01-22 12:52:00,5.72361,5.72482,5.72082,5.72094,22000000.0
2009-01-22 12:53:00,5.72234,5.72512,5.72176,5.72235,14000000.0
2009-01-22 12:54:00,5.72356,5.72491,5.72051,5.72122,13000000.0
2009-01-22 12:55:00,5.72141,5.72253,5.71859,5.72171,21000000.0
2009-01-22 12:56:00,5.72281,5.72405,5.72097,5.72097,18000000.0
2009-01-22 12:57:00,5.72138,5.72272,5.72091,5.721,7000000.0
2009-01-22 12:58:00,5.72145,5.72315,5.72061,5.7222,12000000.0
2009-01-22 12:59:00,5.72469,5.72812,5.72397,5.72689,18000000.0
2009-01-22 13:00:00,5.72603,5.72718,5.72361,5.72495,14000000.0
2009-01-22 13:01:00,5.72573,5.72614,5.72395,5.72467,11000000.0
2009-01-22 13:02:00,5.72593,5.72613,5.72368,5.72613,15000000.0
2009-01-22 13:03:00,5.72605,5.72622,5.72283,5.72424,15000000.0
2009-01-22 13:04:00,5.72296,5.72374,5.72088,5.72374,16000000.0
2009-01-22 13:05:00,5.72347,5.72347,5.7203,5.72089,9000000.0
2009-01-22 13:06:00,5.72115,5.7213,5.71803,5.71803,13000000.0
2009-01-22 13:07:00,5.71847,5.72137,5.71847,5.72044,13000000.0
2009-01-22 13:08:00,5.72131,5.72167,5.71994,5.72167,10000000.0
2009-01-22 13:09:00,5.72168,5.72168,5.71976,5.72036,15000000.0
2009-01-22 13:10:00,5.7199,5.7199,5.71699,5.71699,12000000.0
2009-01-22 13:11:00,5.71801,5.71935,5.71801,5.71935,12000000.0
2009-01-22 13:12:00,5.71885,5.71934,5.71754,5.71933,12000000.0
2009-01-22 13:13:00,5.72072,5.72157,5.71933,5.72095,11000000.0
2009-01-22 13:14:00,5.72334,5.72334,5.71866,5.72009,9000000.0
2009-01-22 13:15:00,5.7205,5.72286,5.72024,5.72101,15000000.0
2009-01-22 13:16:00,5.72119,5.72337,5.72025,5.72219,15000000.0
2009-01-22 13:17:00,5.72032,5.72302,5.72032,5.7219,17000000.0
2009-01-22 13:18:00,5.72203,5.72275,5.72061,5.72219,15000000.0
2009-01-22 13:19:00,5.72105,5.72278,5.72103,5.72103,15000000.0
2009-01-22 13:20:00,5.72125,5.72465,5.7207,5.72415,19000000.0
2009-01-22 13:21:00,5.72627,5.7288,5.72518,5.7288,10000000.0
2009-01-22 13:22:00,5.72803,5.73235,5.72803,5.73235,8000000.0
2009-01-22 13:23:00,5.73333,5.73333,5.73025,5.73259,15000000.0
2009-01-22 13:24:00,5.73382,5.73452,5.73231,5.73272,11000000.0
2009-01-22 13:25:00,5.73047,5.73226,5.73001,5.73112,9000000.0
2009-01-22 13:26:00,5.7314,5.7314,5.72889,5.73056,8000000.0
2009-01-22 13:27:00,5.72969,5.73179,5.72917,5.72917,15000000.0
2009-01-22 13:28:00,5.73148,5.73341,5.73033,5.73199,17000000.0
2009-01-22 13:29:00,5.73171,5.73171,5.72834,5.72834,11000000.0
2009-01-22 13:30:00,5.7295,5.73208,5.72747,5.73208,21000000.0
2009-01-22 13:31:00,5.73099,5.73415,5.73099,5.7335,11000000.0
2009-01-22 13:32:00,5.73565,5.73605,5.73283,5.73605,10000000.0
2009-01-22 13:33:00,5.73433,5.737,5.73415,5.73613,8000000.0
2009-01-22 13:34:00,5.735,5.73626,5.73332,5.73626,15000000.0
2009-01-22 13:35:00,5.73587,5.73587,5.73293,5.73456,13000000.0
2009-01-22 13:36:00,5.73352,5.73395,5.73166,5.73166,11000000.0
2009-01-22 13:37:00,5.73156,5.73266,5.73143,5.73208,8000000.0
2009-01-22 13:38:00,5.73332,5.73491,5.73243,5.73243,13000000.0
2009-01-22 13:39:00,5.73411,5.73533,5.73321,5.73533,7000000.0
2009-01-22 13:40:00,5.73557,5.73651,5.73276,5.73603,12000000.0
2009-01-22 13:41:00,5.73813,5.73833,5.73549,5.73592,15000000.0
2009-01-22 13:42:00,5.73628,5.73801,5.73465,5.73801,22000000.0
2009-01-22 13:43:00,5.7368,5.7368,5.73257,5.73492,13000000.0
2009-01-22 13:44:00,5.73503,5.73503,5.7321,5.73398,14000000.0
2009-01-22 13:45:00,5.73215,5.73457,5.73201,5.73457,7000000.0
2009-01-22 13:46:00,5.73437,5.73479,5.73228,5.73242,11000000.0
2009-01-22 13:47:00,5.73287,5.73287,5.73112,5.73206,11000000.0
2009-01-22 13:48:00,5.7313,5.7337,5.73102,5.73341,14000000.0
2009-01-22 13:49:00,5.73361,5.73361,5.73044,5.73115,13000000.0
2009-01-22 13:50:00,5.73181,5.73182,5.72871,5.72924,12000000.0
2009-01-22 13:51:00,5.72927,5.73002,5.72789,5.72837,11000000.0
2009-01-22 13:52:00,5.72691,5.7278,5.72483,5.72483,9000000.0
2009-01-22 13:53:00,5.72558,5.72801,5.72523,5.72801,11000000.0
2009-01-22 13:54:00,5.72872,5.72958,5.72712,5.72728,17000000.0
2009-01-22 13:55:00,5.72772,5.72944,5.72755,5.72806,22000000.0
2009-01-22 13:56:00,5.72764,5.72818,5.72644,5.72808,13000000.0
2009-01-22 13:57:00,5.72793,5.72804,5.72624,5.72776,19000000.0
2009-01-22 13:58:00,5.72786,5.72814,5.72652,5.7267,11000000.0
2009-01-22 13:59:00,5.72754,5.7294,5.72694,5.72934,7000000.0
2009-01-22 14:00:00,5.72916,5.72962,5.72804,5.7291,9000000.0
2009-01-22 14:01:00,5.72718,5.72933,5.72718,5.72933,7000000.0
2009-01-22 14:02:00,5.72818,5.72818,5.72639,5.72774,13000000.0
2009-01-22 14:03:00,5.72699,5.72917,5.72699,5.72885,17000000.0
2009-01-22 14:04:00,5.72886,5.72993,5.72706,5.72856,13000000.0
2009-01-22 14:05:00,5.72774,5.72842,5.72708,5.72708,8000000.0
2009-01-22 14:06:00,5.72819,5.7288,5.72745,5.72794,10000000.0
2009-01-22 14:07:00,5.72771,5.72805,5.72701,5.72736,10000000.0
2009-01-22 14:08:00,5.72813,5.729,5.72703,5.72797,14000000.0
2009-01-22 14:09:00,5.72827,5.73013,5.72697,5.73013,16000000.0
2009-01-22 14:10:00,5.7294,5.73116,5.72761,5.72933,12000000.0
2009-01-22 14:11:00,5.72797,5.72972,5.72737,5.72764,14000000.0
2009-01-22 14:12:00,5.72749,5.73071,5.72749,5.72957,13000000.0
2009-01-22 14:13:00,5.73019,5.73092,5.72972,5.73076,11000000.0
2009-01-22 14:14:00,5.73112,5.73112,5.72735,5.7289,14000000.0
2009-01-22 14:15:00,5.72687,5.7279,5.72449,5.72558,11000000.0
2009-01-22 14:16:00,5.72651,5.72801,5.72588,5.72728,11000000.0
2009-01-22 14:17:00,5.72691,5.72765,5.72568,5.72699,14000000.0
2009-01-22 14:18:00,5.72638,5.72659,5.72468,5.72484,11000000.0
2009-01-22 14:19:00,5.72589,5.7263,5.72482,5.72628,8000000.0
2009-01-22 14:20:00,5.72661,5.72664,5.72284,5.72284,10000000.0
2009-01-22 14:21:00,5.72372,5.72545,5.7232,5.72442,14000000.0
2009-01-22 14:22:00,5.72434,5.72481,5.72332,5.72476,17000000.0
2009-01-22 14:23:00,5.72394,5.72542,5.72358,5.72542,8000000.0
2009-01-22 14:24:00,5.72531,5.72531,5.72343,5.72349,16000000.0
2009-01-22 14:25:00,5.7242,5.72521,5.72369,5.72417,11000000.0
2009-01-22 14:26:00,5.7247,5.72575,5.7238,5.72575,14000000.0
2009-01-22 14:27:00,5.72656,5.7268,5.72588,5.72591,8000000.0
2009-01-22 14:28:00,5.72743,5.72743,5.72632,5.72733,11000000.0
2009-01-22 14:29:00,5.72715,5.72796,5.72678,5.72761,11000000.0
2009-01-22 14:30:00,5.72866,5.72866,5.72584,5.72664,14000000.0
2009-01-22 14:31:00,5.72747,5.72823,5.72646,5.72669,15000000.0
2009-01-22 14:32:00,5.7278,5.72814,5.72672,5.72814,9000000.0
2009-01-22 14:33:00,5.72844,5.72869,5.72603,5.72782,12000000.0
2009-01-22 14:34:00,5.72793,5.7303,5.72681,5.7303,12000000.0
2009-01-22 14:35:00,5.72897,5.72986,5.72708,5.72868,18000000.0
2009-01-22 14:36:00,5.72844,5.72929,5.72761,5.72804,12000000.0
2009-01-22 14:37:00,5.73007,5.73007,5.72667,5.72881,12000000.0
2009-01-22 14:38:00,5.72801,5.72841,5.72601,5.727,24000000.0
2009-01-22 14:39:00,5.72939,5.72939,5.72648,5.72701,12000000.0
2009-01-22 14:40:00,5.72655,5.72754,5.72571,5.72728,15000000.0
2009-01-22 14:41:00,5.72686,5.72736,5.72342,5.72547,17000000.0
2009-01-22 14:42:00,5.72515,5.72626,5.72327,5.72626,15000000.0
2009-01-22 14:43:00,5.72578,5.72578,5.72312,5.7239,9000000.0
2009-01-22 14:44:00,5.72379,5.72453,5.72323,5.72438,7000000.0
2009-01-22 14:45:00,5.72443,5.72511,5.72311,5.72386,17000000.0
2009-01-22 14:46:00,5.7256,5.72619,5.72442,5.72541,14000000.0
2009-01-22 14:47:00,5.7254,5.72852,5.7254,5.72772,16000000.0
2009-01-22 14:48:00,5.73049,5.73182,5.72814,5.73182,12000000.0
2009-01-22 14:49:00,5.73104,5.73195,5.72993,5.73068,20000000.0
2009-01-22 14:50:00,5.7294,5.7311,5.72904,5.73081,12000000.0
2009-01-22 14:51:00,5.73008,5.73105,5.72907,5.73039,12000000.0
2009-01-22 14:52:00,5.72869,5.73063,5.72858,5.7302,22000000.0
2009-01-22 14:53:00,5.72986,5.72986,5.72654,5.72776,17000000.0
2009-01-22 14:54:00,5.72722,5.7278,5.72474,5.72533,14000000.0
2009-01-22 14:55:00,5.72566,5.72757,5.72528,5.72659,20000000.0
2009-01-22 14:56:00,5.72463,5.72753,5.72221,5.72221,22000000.0
2009-01-22 14:57:00,5.72514,5.7256,5.7242,5.7256,10000000.0
2009-01-22 14:58:00,5.72461,5.728,5.72431,5.72656,17000000.0
2009-01-22 14:59:00,5.72914,5.73495,5.72827,5.73495,12000000.0
2009-01-22 15:00:00,5.73587,5.73632,5.73071,5.73236,14000000.0
2009-01-22 15:01:00,5.73198,5.73198,5.73007,5.73113,16000000.0
2009-01-22 15:02:00,5.72933,5.73126,5.7293,5.72986,13000000.0
2009-01-22 15:03:00,5.73067,5.73233,5.73006,5.73028,7000000.0
2009-01-22 15:04:00,5.73109,5.73172,5.72991,5.73172,12000000.0
2009-01-22 15:05:00,5.73161,5.73235,5.73042,5.7315,20000000.0
2009-01-22 15:06:00,5.73162,5.73162,5.73059,5.73112,9000000.0
2009-01-22 15:07:00,5.7308,5.73155,5.72985,5.73155,9000000.0
2009-01-22 15:08:00,5.73131,5.73131,5.72884,5.72981,14000000.0
2009-01-22 15:09:00,5.72844,5.73193,5.72844,5.73193,14000000.0
2009-01-22 15:10:00,5.73214,5.7339,5.73114,5.73302,15000000.0
2009-01-22 15:11:00,5.73244,5.73298,5.73076,5.73076,10000000.0
2009-01-22 15:12:00,5.73149,5.73152,5.72976,5.73021,10000000.0
2009-01-22 15:13:00,5.73168,5.73267,5.73084,5.73253,20000000.0
2009-01-22 15:14:00,5.73302,5.73407,5.73227,5.73407,10000000.0
2009-01-22 15:15:00,5.73185,5.73419,5.73156,5.73218,13000000.0
2009-01-22 15:16:00,5.7336,5.7336,5.73164,5.73164,11000000.0
2009-01-22 15:17:00,5.73371,5.73429,5.73185,5.73417,17000000.0
2009-01-22 15:18:00,5.73371,5.73477,5.73278,5.73279,11000000.0
2009-01-22 15:19:00,5.7347,5.73644,5.73375,5.73554,18000000.0
2009-01-22 15:20:00,5.73476,5.73652,5.73363,5.73652,14000000.0
2009-01-22 15:21:00,5.737,5.737,5.7337,5.73382,15000000.0
2009-01-22 15:22:00,5.73544,5.7357,5.73422,5.73422,8000000.0
2009-01-22 15:23:00,5.73518,5.73655,5.73419,5.73431,15000000.0
2009-01-22 15:24:00,5.73534,5.73776,5.73508,5.73726,12000000.0
2009-01-22 15:25:00,5.73743,5.73757,5.73547,5.73575,12000000.0
2009-01-22 15:26:00,5.73623,5.73716,5.7351,5.73636,15000000.0
2009-01-22 15:27:00,5.73586,5.73606,5.73203,5.7329,12000000.0
2009-01-22 15:28:00,5.73331,5.73525,5.73301,5.73377,12000000.0
2009-01-22 15:29:00,5.73474,5.73497,5.73348,5.73411,10000000.0
2009-01-22 15:30:00,5.7322,5.73475,5.73097,5.7323,12000000.0
2009-01-22 15:31:00,5.73348,5.73593,5.73129,5.73593,19000000.0
2009-01-22 15:32:00,5.7358,5.73713,5.73545,5.73569,7000000.0
2009-01-22 15:33:00,5.73664,5.74233,5.73664,5.74233,7000000.0
2009-01-22 15:34:00,5.74293,5.74353,5.74098,5.74115,12000000.0
2009-01-22 15:35:00,5.74151,5.74167,5.73841,5.73883,17000000.0
2009-01-22 15:36:00,5.73834,5.7395,5.73815,5.73919,11000000.0
2009-01-22 15:37:00,5.73983,5.74411,5.73927,5.74314,14000000.0
2009-01-22 15:38:00,5.74477,5.74695,5.74328,5.74695,20000000.0
2009-01-22 15:39:00,5.74435,5.74688,5.7439,5.74688,8000000.0
2009-01-22 15:40:00,5.74712,5.74947,5.74614,5.74672,11000000.0
2009-01-22 15:41:00,5.74684,5.74786,5.74539,5.74659,10000000.0
2009-01-22 15:42:00,5.74749,5.75352,5.74749,5.75352,13000000.0
2009-01-22 15:43:00,5.75259,5.75562,5.75163,5.75352,14000000.0
2009-01-22 15:44:00,5.75035,5.75262,5.74998,5.75229,8000000.0
2009-01-22 15:45:00,5.75055,5.7545,5.75055,5.75327,10000000.0
2009-01-22 15:46:00,5.75249,5.75299,5.7505,5.7505,12000000.0
2009-01-22 15:47:00,5.75323,5.75743,5.75312,5.75617,18000000.0
2009-01-22 15:48:00,5.75535,5.75773,5.75535,5.75722,9000000.0
2009-01-22 15:49:00,5.75611,5.75654,5.75367,5.75648,14000000.0
2009-01-22 15:50:00,5.75588,5.75733,5.75408,5.75657,18000000.0
2009-01-22 15:51:00,5.75613,5.75714,5.75464,5.75694,8000000.0
2009-01-22 15:52:00,5.75633,5.75711,5.75543,5.75711,11000000.0
2009-01-22 15:53:00,5.75676,5.75676,5.75296,5.75296,15000000.0
2009-01-22 15:54:00,5.75432,5.75452,5.75094,5.75259,9000000.0
2009-01-22 15:55:00,5.75118,5.75134,5.74888,5.75134,9000000.0
2009-01-22 15:56:00,5.75205,5.75205,5.74871,5.74883,11000000.0
2009-01-22 15:57:00,5.75071,5.75071,5.74578,5.7475,15000000.0
2009-01-22 15:58:00,5.74693,5.7474,5.74371,5.7459,13000000.0
2009-01-22 15:59:00,5.74565,5.74614,5.74305,5.74477,15000000.0
2009-01-22 16:00:00,5.74374,5.74514,5.74238,5.74421,11000000.0
2009-01-22 16:01:00,5.74705,5.75193,5.74702,5.75133,14000000.0
2009-01-22 16:02:00,5.75406,5.75438,5.75143,5.75355,11000000.0
2009-01-22 16:03:00,5.75304,5.75304,5.74983,5.74983,8000000.0
2009-01-22 16:04:00,5.75211,5.75323,5.75104,5.75219,8000000.0
2009-01-22 16:05:00,5.75142,5.7564,5.75123,5.75636,8000000.0
2009-01-22 16:06:00,5.75513,5.75651,5.75419,5.75523,16000000.0
2009-01-22 16:07:00,5.75358,5.75443,5.75185,5.75405,18000000.0
2009-01-22 16:08:00,5.75358,5.75483,5.75214,5.75306,14000000.0
2009-01-22 16:09:00,5.75301,5.75394,5.75161,5.75251,12000000.0
2009-01-22 16:10:00,5.75404,5.75886,5.75262,5.75886,10000000.0
2009-01-22 16:11:00,5.75948,5.7621,5.75619,5.76174,13000000.0
2009-01-22 16:12:00,5.76285,5.76573,5.75954,5.76439,16000000.0
2009-01-22 16:13:00,5.76549,5.76573,5.76159,5.76306,7000000.0
2009-01-22 16:14:00,5.76377,5.76411,5.75969,5.7606,16000000.0
2009-01-22 16:15:00,5.76122,5.76275,5.75959,5.7606,15000000.0
2009-01-22 16:16:00,5.76161,5.76217,5.75872,5.76005,17000000.0
2009-01-22 16:17:00,5.76097,5.7634,5.76052,5.7634,10000000.0
2009-01-22 16:18:00,5.76211,5.76241,5.75859,5.75887,10000000.0
2009-01-22 16:19:00,5.75837,5.75841,5.75594,5.7576,12000000.0
2009-01-22 16:20:00,5.75718,5.75815,5.75589,5.75756,11000000.0
2009-01-22 16:21:00,5.75768,5.75768,5.75313,5.75532,8000000.0
2009-01-22 16:22:00,5.75578,5.75698,5.75444,5.7568,16000000.0
2009-01-22 16:23:00,5.75423,5.75569,5.75317,5.75349,11000000.0
2009-01-22 16:24:00,5.75321,5.75497,5.75267,5.75497,14000000.0
2009-01-22 16:25:00,5.75449,5.75478,5.75261,5.7533,13000000.0
2009-01-22 16:26:00,5.75304,5.75483,5.75178,5.75371,16000000.0
2009-01-22 16:27:00,5.75465,5.755,5.75181,5.75365,20000000.0
2009-01-22 16:28:00,5.75322,5.75776,5.75233,5.75776,12000000.0
2009-01-22 16:29:00,5.75901,5.75901,5.75515,5.75783,13000000.0
2009-01-22 16:30:00,5.75788,5.75832,5.75613,5.75761,17000000.0
2009-01-22 16:31:00,5.75739,5.75739,5.75088,5.75142,13000000.0
2009-01-22 16:32:00,5.75163,5.75361,5.7512,5.75358,10000000.0
2009-01-22 16:33:00,5.75608,5.75727,5.75454,5.75625,15000000.0
2009-01-22 16:34:00,5.75511,5.75555,5.752,5.75356,9000000.0
2009-01-22 16:35:00,5.7521,5.75507,5.75201,5.75507,18000000.0
2009-01-22 16:36:00,5.75274,5.75283,5.75102,5.75165,8000000.0
2009-01-22 16:37:00,5.7513,5.75345,5.74596,5.74764,22000000.0
2009-01-22 16:38:00,5.74641,5.75025,5.74492,5.74755,14000000.0
2009-01-22 16:39:00,5.74627,5.74756,5.74412,5.74462,14000000.0
2009-01-22 16:40:00,5.74426,5.74494,5.74002,5.74097,17000000.0
2009-01-22 16:41:00,5.74085,5.74606,5.74073,5.7435,9000000.0
2009-01-22 16:42:00,5.74426,5.74426,5.74109,5.74279,13000000.0
2009-01-22 16:43:00,5.74141,5.74284,5.74055,5.7415,13000000.0
2009-01-22 16:44:00,5.74111,5.74442,5.74054,5.74442,11000000.0
2009-01-22 16:45:00,5.74545,5.7486,5.74428,5.74753,18000000.0
2009-01-22 16:46:00,5.74836,5.7495,5.746,5.7495,11000000.0
2009-01-22 16:47:00,5.75009,5.75151,5.74809,5.74926,15000000.0
2009-01-22 16:48:00,5.74862,5.75012,5.74775,5.75003,7000000.0
2009-01-22 16:49:00,5.74768,5.74945,5.74671,5.74945,16000000.0
2009-01-22 16:50:00,5.749,5.749,5.74654,5.74654,9000000.0
2009-01-22 16:51:00,5.74786,5.74849,5.74592,5.74692,22000000.0
2009-01-22 16:52:00,5.74639,5.74758,5.74591,5.74622,11000000.0
2009-01-22 16:53:00,5.74621,5.74621,5.74221,5.74259,12000000.0
2009-01-22 16:54:00,5.74216,5.743,5.74087,5.74189,17000000.0
2009-01-22 16:55:00,5.74185,5.74185,5.73303,5.73415,15000000.0
2009-01-22 16:56:00,5.72867,5.7324,5.72618,5.7305,11000000.0
2009-01-22 16:57:00,5.72927,5.73477,5.72816,5.73477,8000000.0
2009-01-22 16:58:00,5.73628,5.73908,5.73414,5.73856,12000000.0
2009-01-22 16:59:00,5.74109,5.74279,5.73819,5.74076,15000000.0
2009-01-22 17:00:00,5.74092,5.74304,5.74033,5.74236,10000000.0
2009-01-22 17:01:00,5.7419,5.74444,5.74116,5.74182,10000000.0
2009-01-22 17:02:00,5.74249,5.74473,5.74132,5.7445,8000000.0
2009-01-22 17:03:00,5.74274,5.74832,5.74274,5.74722,11000000.0
2009-01-22 17:04:00,5.74427,5.74659,5.74394,5.74631,10000000.0
2009-01-22 17:05:00,5.74516,5.74634,5.74317,5.74484,18000000.0
2009-01-22 17:06:00,5.74587,5.74849,5.7445,5.74849,9000000.0
2009-01-22 17:07:00,5.74844,5.75572,5.74844,5.75555,20000000.0
2009-01-22 17:08:00,5.7549,5.75655,5.75476,5.75476,11000000.0
2009-01-22 17:09:00,5.75443,5.7556,5.75204,5.75307,14000000.0
2009-01-22 17:10:00,5.75028,5.75243,5.74979,5.75148,10000000.0
2009-01-22 17:11:00,5.75121,5.75169,5.74808,5.7508,12000000.0
2009-01-22 17:12:00,5.75067,5.75067,5.74887,5.74887,7000000.0
2009-01-22 17:13:00,5.75012,5.75386,5.74946,5.75386,13000000.0
2009-01-22 17:14:00,5.75358,5.75378,5.75211,5.75272,13000000.0
2009-01-22 17:15:00,5.75333,5.75479,5.74985,5.75479,12000000.0
2009-01-22 17:16:00,5.7543,5.75463,5.75162,5.75234,13000000.0
2009-01-22 17:17:00,5.75243,5.75394,5.75122,5.75394,12000000.0
2009-01-22 17:18:00,5.75198,5.75436,5.75197,5.75409,15000000.0
2009-01-22 17:19:00,5.75314,5.75482,5.75277,5.75482,10000000.0
2009-01-22 17:20:00,5.75405,5.75405,5.74513,5.74823,13000000.0
2009-01-22 17:21:00,5.74673,5.74953,5.74438,5.74953,17000000.0
2009-01-22 17:22:00,5.74828,5.74997,5.74764,5.74997,15000000.0
2009-01-22 17:23:00,5.74885,5.7512,5.74885,5.74949,10000000.0
2009-01-22 17:24:00,5.74935,5.75172,5.74883,5.75036,17000000.0
2009-01-22 17:25:00,5.75132,5.75245,5.75002,5.75072,11000000.0
2009-01-22 17:26:00,5.75042,5.75136,5.7488,5.75136,12000000.0
2009-01-22 17:27:00,5.75153,5.75153,5.75037,5.75136,9000000.0
2009-01-22 17:28:00,5.75048,5.75048,5.74488,5.74693,16000000.0
2009-01-22 17:29:00,5.74799,5.74922,5.74568,5.74689,9000000.0
2009-01-22 17:30:00,5.74757,5.74866,5.74573,5.74866,11000000.0
2009-01-22 17:31:00,5.74912,5.75075,5.7479,5.74923,13000000.0
2009-01-22 17:32:00,5.7479,5.75026,5.7479,5.75026,13000000.0
2009-01-22 17:33:00,5.7499,5.75134,5.74912,5.75085,11000000.0
2009-01-22 17:34:00,5.75111,5.75501,5.75111,5.75236,12000000.0
2009-01-22 17:35:00,5.75552,5.75563,5.74952,5.75018,13000000.0
2009-01-22 17:36:00,5.75112,5.75176,5.74736,5.74991,14000000.0
2009-01-22 17:37:00,5.75027,5.75141,5.74923,5.75141,10000000.0
2009-01-22 17:38:00,5.74855,5.74994,5.74776,5.74978,7000000.0
2009-01-22 17:39:00,5.74964,5.75009,5.74743,5.74845,16000000.0
2009-01-22 17:40:00,5.74959,5.74959,5.74454,5.74674,17000000.0
2009-01-22 17:41:00,5.7487,5.75128,5.74761,5.75092,16000000.0
2009-01-22 17:42:00,5.74947,5.75245,5.74889,5.75115,16000000.0
2009-01-22 17:43:00,5.75165,5.75327,5.75029,5.75217,17000000.0
2009-01-22 17:44:00,5.75231,5.75277,5.74995,5.75142,8000000.0
2009-01-22 17:45:00,5.75172,5.75233,5.75084,5.75128,11000000.0
2009-01-22 17:46:00,5.75179,5.75248,5.75061,5.75248,9000000.0
2009-01-22 17:47:00,5.75242,5.75298,5.75062,5.75298,19000000.0
2009-01-22 17:48:00,5.75179,5.75351,5.74947,5.75035,16000000.0
2009-01-22 17:49:00,5.74959,5.7502,5.74655,5.7502,15000000.0
2009-01-22 17:50:00,5.75072,5.75146,5.74972,5.7507,11000000.0
2009-01-22 17:51:00,5.75023,5.75132,5.74924,5.75033,9000000.0
2009-01-22 17:52:00,5.75068,5.75093,5.74795,5.7488,11000000.0
2009-01-22 17:53:00,5.7472,5.7472,5.74491,5.74497,9000000.0
2009-01-22 17:54:00,5.74409,5.74781,5.74386,5.74761,10000000.0
2009-01-22 17:55:00,5.74814,5.74899,5.74591,5.74899,10000000.0
2009-01-22 17:56:00,5.74905,5.74916,5.74537,5.74634,16000000.0
2009-01-22 17:57:00,5.74671,5.74743,5.74437,5.74544,14000000.0
2009-01-22 17:58:00,5.74766,5.74904,5.74669,5.74904,24000000.0
2009-01-22 17:59:00,5.74836,5.74849,5.74486,5.74568,11000000.0
2009-01-22 18:00:00,5.74444,5.74731,5.74419,5.74716,10000000.0
2009-01-22 18:01:00,5.74623,5.74774,5.74531,5.74774,14000000.0
2009-01-22 18:02:00,5.74905,5.75148,5.74787,5.75125,12000000.0
2009-01-22 18:03:00,5.75219,5.75231,5.74923,5.75231,17000000.0
2009-01-22 18:04:00,5.75323,5.75721,5.75323,5.75662,15000000.0
2009-01-22 18:05:00,5.75792,5.76065,5.75689,5.75891,15000000.0
2009-01-22 18:06:00,5.75775,5.75854,5.75533,5.7579,15000000.0
2009-01-22 18:07:00,5.75833,5.75833,5.75378,5.75478,16000000.0
2009-01-22 18:08:00,5.75263,5.7546,5.75193,5.75424,16000000.0
2009-01-22 18:09:00,5.75223,5.75403,5.75017,5.75263,12000000.0
2009-01-22 18:10:00,5.75284,5.75448,5.75182,5.75349,17000000.0
2009-01-22 18:11:00,5.7523,5.75245,5.74938,5.75085,16000000.0
2009-01-22 18:12:00,5.74969,5.75074,5.74619,5.75074,13000000.0
2009-01-22 18:13:00,5.75024,5.75024,5.74707,5.74792,17000000.0
2009-01-22 18:14:00,5.74824,5.74915,5.74714,5.74853,13000000.0
2009-01-22 18:15:00,5.74859,5.7496,5.74772,5.7496,13000000.0
2009-01-22 18:16:00,5.74969,5.7507,5.74725,5.75069,15000000.0
2009-01-22 18:17:00,5.7506,5.7506,5.74703,5.74818,16000000.0
2009-01-22 18:18:00,5.74818,5.75078,5.74786,5.74964,18000000.0
2009-01-22 18:19:00,5.75075,5.75379,5.75041,5.75379,12000000.0
2009-01-22 18:20:00,5.75494,5.75602,5.75196,5.75482,16000000.0
2009-01-22 18:21:00,5.75393,5.75393,5.74969,5.74969,19000000.0
2009-01-22 18:22:00,5.74959,5.75112,5.74819,5.74872,20000000.0
2009-01-22 18:23:00,5.74866,5.74958,5.74778,5.74831,16000000.0
2009-01-22 18:24:00,5.74546,5.74685,5.7406,5.74324,14000000.0
2009-01-22 18:25:00,5.74141,5.74141,5.73374,5.73807,18000000.0
2009-01-22 18:26:00,5.73902,5.74143,5.73734,5.74143,9000000.0
2009-01-22 18:27:00,5.74306,5.74306,5.73853,5.74181,16000000.0
2009-01-22 18:28:00,5.74172,5.74277,5.74048,5.74277,11000000.0
2009-01-22 18:29:00,5.7433,5.74361,5.74181,5.7431,15000000.0
2009-01-22 18:30:00,5.74296,5.74464,5.74085,5.74255,14000000.0
2009-01-22 18:31:00,5.74412,5.74637,5.74284,5.74637,19000000.0
2009-01-22 18:32:00,5.74628,5.74628,5.74434,5.7455,13000000.0
2009-01-22 18:33:00,5.74623,5.74886,5.74522,5.7488,13000000.0
2009-01-22 18:34:00,5.74836,5.74847,5.74574,5.74722,9000000.0
2009-01-22 18:35:00,5.74671,5.74834,5.74513,5.74826,14000000.0
2009-01-22 18:36:00,5.74867,5.75019,5.74736,5.75019,12000000.0
2009-01-22 18:37:00,5.74976,5.75223,5.7471,5.75074,13000000.0
2009-01-22 18:38:00,5.75096,5.7514,5.74984,5.75117,17000000.0
2009-01-22 18:39:00,5.74909,5.75225,5.74909,5.75153,18000000.0
2009-01-22 18:40:00,5.75033,5.75269,5.7498,5.75189,14000000.0
2009-01-22 18:41:00,5.75022,5.75117,5.74861,5.75028,18000000.0
2009-01-22 18:42:00,5.74936,5.75088,5.74916,5.75088,14000000.0
2009-01-22 18:43:00,5.75008,5.75388,5.74969,5.75388,14000000.0
2009-01-22 18:44:00,5.75238,5.754,5.75162,5.75266,12000000.0
2009-01-22 18:45:00,5.75387,5.75402,5.75073,5.75176,17000000.0
2009-01-22 18:46:00,5.7514,5.7518,5.74969,5.75079,15000000.0
2009-01-22 18:47:00,5.75121,5.75349,5.74952,5.75301,16000000.0
2009-01-22 18:48:00,5.75357,5.75366,5.74973,5.75129,11000000.0
2009-01-22 18:49:00,5.7496,5.7496,5.74769,5.74769,8000000.0
2009-01-22 18:50:00,5.7472,5.74758,5.7448,5.7465,16000000.0
2009-01-22 18:51:00,5.74713,5.74766,5.74392,5.74657,19000000.0
2009-01-22 18:52:00,5.74508,5.7472,5.74472,5.7472,10000000.0
2009-01-22 18:53:00,5.74631,5.74701,5.74538,5.74598,10000000.0
2009-01-22 18:54:00,5.74603,5.74663,5.74496,5.7452,11000000.0
2009-01-22 18:55:00,5.74679,5.74957,5.74659,5.74957,8000000.0
2009-01-22 18:56:00,5.74972,5.74995,5.74804,5.74945,16000000.0
2009-01-22 18:57:00,5.74827,5.74896,5.74737,5.74814,8000000.0
2009-01-22 18:58:00,5.74815,5.74827,5.74668,5.74718,13000000.0
2009-01-22 18:59:00,5.74756,5.74864,5.746,5.74761,17000000.0
2009-01-22 19:00:00,5.74586,5.7473,5.74569,5.7473,13000000.0
2009-01-22 19:01:00,5.74734,5.74734,5.74471,5.74682,12000000.0
2009-01-22 19:02:00,5.74642,5.74642,5.7426,5.7426,16000000.0
2009-01-22 19:03:00,5.74331,5.74359,5.74211,5.74306,17000000.0
2009-01-22 19:04:00,5.74401,5.74606,5.74155,5.74591,12000000.0
2009-01-22 19:05:00,5.74485,5.74634,5.74427,5.74427,17000000.0
2009-01-22 19:06:00,5.74484,5.74644,5.74473,5.74644,7000000.0
2009-01-22 19:07:00,5.74619,5.74688,5.74427,5.74526,20000000.0
2009-01-22 19:08:00,5.74571,5.74592,5.74396,5.74544,21000000.0
2009-01-22 19:09:00,5.7446,5.74552,5.74373,5.74417,16000000.0
2009-01-22 19:10:00,5.74523,5.74578,5.7436,5.7436,14000000.0
2009-01-22 19:11:00,5.74505,5.74581,5.7441,5.74415,12000000.0
2009-01-22 19:12:00,5.74524,5.74524,5.74063,5.74351,18000000.0
2009-01-22 19:13:00,5.74356,5.74468,5.74155,5.74382,14000000.0
2009-01-22 19:14:00,5.74327,5.74429,5.74279,5.74296,18000000.0
2009-01-22 19:15:00,5.74371,5.74371,5.73985,5.73987,9000000.0
2009-01-22 19:16:00,5.73773,5.74092,5.73773,5.74068,12000000.0
2009-01-22 19:17:00,5.74206,5.74206,5.73916,5.73916,14000000.0
2009-01-22 19:18:00,5.74066,5.7423,5.73991,5.74149,16000000.0
2009-01-22 19:19:00,5.74275,5.74333,5.7423,5.74333,7000000.0
2009-01-22 19:20:00,5.74175,5.74365,5.74121,5.74365,8000000.0
2009-01-22 19:21:00,5.7436,5.74426,5.74233,5.74264,18000000.0
2009-01-22 19:22:00,5.74281,5.74418,5.74264,5.74398,9000000.0
2009-01-22 19:23:00,5.74312,5.74391,5.74214,5.74267,10000000.0
2009-01-22 19:24:00,5.74314,5.74468,5.74247,5.74445,11000000.0
2009-01-22 19:25:00,5.7433,5.745,5.7433,5.74423,17000000.0
2009-01-22 19:26:00,5.74474,5.74474,5.74107,5.74351,11000000.0
2009-01-22 19:27:00,5.74264,5.74338,5.7414,5.7421,13000000.0
2009-01-22 19:28:00,5.74099,5.74201,5.73966,5.74082,10000000.0
2009-01-22 19:29:00,5.73864,5.73932,5.73733,5.73912,11000000.0
2009-01-22 19:30:00,5.73722,5.73782,5.73383,5.73567,12000000.0
2009-01-22 19:31:00,5.73592,5.73639,5.73494,5.73537,8000000.0
2009-01-22 19:32:00,5.73696,5.73696,5.73523,5.73616,11000000.0
2009-01-22 19:33:00,5.73615,5.73615,5.73043,5.73191,13000000.0
2009-01-22 19:34:00,5.73135,5.73206,5.7299,5.73144,12000000.0
2009-01-22 19:35:00,5.73097,5.73129,5.72893,5.73009,13000000.0
2009-01-22 19:36:00,5.72965,5.73143,5.72965,5.73111,12000000.0
2009-01-22 19:37:00,5.72813,5.72978,5.72722,5.72832,8000000.0
2009-01-22 19:38:00,5.72818,5.72928,5.72635,5.72809,20000000.0
2009-01-22 19:39:00,5.72932,5.73014,5.72854,5.7288,11000000.0
2009-01-22 19:40:00,5.72964,5.73267,5.72894,5.73216,11000000.0
2009-01-22 19:41:00,5.73292,5.73294,5.73118,5.73175,9000000.0
2009-01-22 19:42:00,5.73,5.73094,5.7286,5.72921,10000000.0
2009-01-22 19:43:00,5.72968,5.73101,5.72875,5.73001,14000000.0
2009-01-22 19:44:00,5.72964,5.73281,5.72964,5.73268,15000000.0
2009-01-22 19:45:00,5.73293,5.73399,5.73138,5.73306,12000000.0
2009-01-22 19:46:00,5.73452,5.73527,5.73328,5.735,11000000.0
2009-01-22 19:47:00,5.73512,5.73512,5.72686,5.72686,10000000.0
2009-01-22 19:48:00,5.72723,5.72757,5.72451,5.72609,9000000.0
2009-01-22 19:49:00,5.72685,5.729,5.72463,5.72891,16000000.0
2009-01-22 19:50:00,5.72746,5.72834,5.72713,5.72793,10000000.0
2009-01-22 19:51:00,5.7281,5.73133,5.7281,5.72969,11000000.0
2009-01-22 19:52:00,5.72932,5.73133,5.72825,5.73006,19000000.0
2009-01-22 19:53:00,5.7306,5.73242,5.72934,5.73242,19000000.0
2009-01-22 19:54:00,5.73123,5.73284,5.73028,5.73088,14000000.0
2009-01-22 19:55:00,5.73086,5.73086,5.72688,5.7283,16000000.0
2009-01-22 19:56:00,5.73144,5.73617,5.72966,5.73617,12000000.0
2009-01-22 19:57:00,5.73695,5.73805,5.73488,5.7374,14000000.0
2009-01-22 19:58:00,5.73781,5.73838,5.73613,5.73838,13000000.0
2009-01-22 19:59:00,5.73898,5.73994,5.73766,5.73991,10000000.0
2009-01-22 20:00:00,5.74004,5.74004,5.73555,5.73695,15000000.0
2009-01-22 20:01:00,5.7353,5.73821,5.73461,5.73776,14000000.0
2009-01-22 20:02:00,5.73798,5.73838,5.73559,5.73713,8000000.0
2009-01-22 20:03:00,5.7375,5.7376,5.73462,5.73697,13000000.0
2009-01-22 20:04:00,5.73656,5.73704,5.73402,5.73589,12000000.0
2009-01-22 20:05:00,5.73493,5.73681,5.7341,5.73544,11000000.0
2009-01-22 20:06:00,5.73706,5.73719,5.73587,5.73663,10000000.0
2009-01-22 20:07:00,5.73527,5.73932,5.73527,5.73932,13000000.0
2009-01-22 20:08:00,5.7376,5.739,5.73643,5.73833,16000000.0
2009-01-22 20:09:00,5.73887,5.7406,5.73803,5.74054,17000000.0
2009-01-22 20:10:00,5.73994,5.74229,5.73933,5.74195,10000000.0
2009-01-22 20:11:00,5.74057,5.74265,5.73968,5.73985,13000000.0
2009-01-22 20:12:00,5.74064,5.74242,5.74032,5.74182,15000000.0
2009-01-22 20:13:00,5.74284,5.7429,5.74085,5.74178,13000000.0
2009-01-22 20:14:00,5.74267,5.74321,5.74117,5.74117,8000000.0
2009-01-22 20:15:00,5.742,5.74222,5.73871,5.73871,10000000.0
2009-01-22 20:16:00,5.74056,5.74406,5.73929,5.74401,14000000.0
2009-01-22 20:17:00,5.74373,5.74432,5.74069,5.74115,13000000.0
2009-01-22 20:18:00,5.74172,5.74373,5.74082,5.74373,7000000.0
2009-01-22 20:19:00,5.74443,5.74621,5.7436,5.74433,11000000.0
2009-01-22 20:20:00,5.74479,5.74815,5.74479,5.74586,19000000.0
2009-01-22 20:21:00,5.74562,5.74762,5.74492,5.74762,11000000.0
2009-01-22 20:22:00,5.74851,5.74862,5.74434,5.74434,11000000.0
2009-01-22 20:23:00,5.74687,5.74795,5.74388,5.74664,13000000.0
2009-01-22 20:24:00,5.74616,5.74686,5.745,5.74552,9000000.0
2009-01-22 20:25:00,5.74626,5.74761,5.74573,5.74653,18000000.0
2009-01-22 20:26:00,5.74607,5.74637,5.74358,5.74384,7000000.0
2009-01-22 20:27:00,5.74601,5.74662,5.74504,5.74546,9000000.0
2009-01-22 20:28:00,5.74514,5.74514,5.7435,5.74406,13000000.0
2009-01-22 20:29:00,5.7445,5.74698,5.74376,5.74644,14000000.0
2009-01-22 20:30:00,5.74742,5.74848,5.745,5.74597,16000000.0
2009-01-22 20:31:00,5.74565,5.74636,5.74434,5.74636,22000000.0
2009-01-22 20:32:00,5.74598,5.74732,5.74494,5.74605,12000000.0
2009-01-22 20:33:00,5.74538,5.7465,5.74361,5.74429,13000000.0
2009-01-22 20:34:00,5.74288,5.74674,5.74288,5.74553,15000000.0
2009-01-22 20:35:00,5.7446,5.74646,5.74333,5.74555,16000000.0
2009-01-22 20:36:00,5.74637,5.74763,5.74544,5.74716,15000000.0
2009-01-22 20:37:00,5.74619,5.74724,5.74479,5.74724,14000000.0
2009-01-22 20:38:00,5.74545,5.74751,5.74545,5.7467,13000000.0
2009-01-22 20:39:00,5.74584,5.74759,5.74498,5.74759,18000000.0
2009-01-22 20:40:00,5.74684,5.74684,5.74355,5.74355,14000000.0
2009-01-22 20:41:00,5.74276,5.74318,5.74073,5.74143,18000000.0
2009-01-22 20:42:00,5.7418,5.74253,5.74027,5.74037,12000000.0
2009-01-22 20:43:00,5.7413,5.7413,5.739,5.739,18000000.0
2009-01-22 20:44:00,5.73887,5.7429,5.73887,5.7429,18000000.0
2009-01-22 20:45:00,5.74144,5.74462,5.74143,5.74383,11000000.0
2009-01-22 20:46:00,5.74396,5.74405,5.74048,5.74145,18000000.0
2009-01-22 20:47:00,5.7408,5.74093,5.7375,5.73823,20000000.0
2009-01-22 20:48:00,5.73721,5.73857,5.73513,5.73857,17000000.0
2009-01-22 20:49:00,5.73808,5.73808,5.73478,5.73762,16000000.0
2009-01-22 20:50:00,5.73937,5.74071,5.73808,5.73915,8000000.0
2009-01-22 20:51:00,5.74023,5.74023,5.73569,5.73642,8000000.0
2009-01-22 20:52:00,5.73465,5.73591,5.73265,5.73482,12000000.0
2009-01-22 20:53:00,5.73339,5.73588,5.73266,5.73554,16000000.0
2009-01-22 20:54:00,5.73558,5.73589,5.73376,5.73389,15000000.0
2009-01-22 20:55:00,5.73544,5.73681,5.73504,5.73674,16000000.0
2009-01-22 20:56:00,5.73654,5.73654,5.73553,5.73565,7000000.0
2009-01-22 20:57:00,5.73414,5.73562,5.73369,5.73562,14000000.0
2009-01-22 20:58:00,5.73437,5.7351,5.73327,5.73381,10000000.0
2009-01-22 20:59:00,5.73501,5.73501,5.73303,5.73441,11000000.0
2009-01-22 21:00:00,5.73448,5.73488,5.73315,5.73431,14000000.0
2009-01-22 21:01:00,5.73454,5.73475,5.73289,5.73358,12000000.0
2009-01-22 21:02:00,5.73412,5.73549,5.73243,5.73355,17000000.0
2009-01-22 21:03:00,5.73138,5.7333,5.7296,5.73097,11000000.0
2009-01-22 21:04:00,5.72971,5.73024,5.72497,5.72497,10000000.0
2009-01-22 21:05:00,5.72918,5.73087,5.72703,5.73087,8000000.0
2009-01-22 21:06:00,5.7313,5.73136,5.72886,5.73077,13000000.0
2009-01-22 21:07:00,5.73005,5.73146,5.7277,5.7277,14000000.0
2009-01-22 21:08:00,5.7277,5.72979,5.72698,5.72873,8000000.0
2009-01-22 21:09:00,5.72718,5.72815,5.72363,5.72815,13000000.0
2009-01-22 21:10:00,5.72868,5.72868,5.72441,5.72795,17000000.0
2009-01-22 21:11:00,5.72774,5.72834,5.72556,5.72696,15000000.0
2009-01-22 21:12:00,5.72715,5.72873,5.72561,5.72873,11000000.0
2009-01-22 21:13:00,5.72915,5.73226,5.72849,5.73067,12000000.0
2009-01-22 21:14:00,5.72854,5.73062,5.72837,5.72934,14000000.0
2009-01-22 21:15:00,5.72864,5.73003,5.72732,5.73003,13000000.0
2009-01-22 21:16:00,5.73051,5.73153,5.72809,5.72908,12000000.0
2009-01-22 21:17:00,5.72898,5.73007,5.72573,5.7269,16000000.0
2009-01-22 21:18:00,5.72845,5.73155,5.72758,5.73155,15000000.0
2009-01-22 21:19:00,5.73113,5.73138,5.72839,5.72987,15000000.0
2009-01-22 21:20:00,5.72851,5.73002,5.72716,5.73002,8000000.0
2009-01-22 21:21:00,5.73014,5.73231,5.72945,5.73196,17000000.0
2009-01-22 21:22:00,5.7323,5.73384,5.73216,5.73312,11000000.0
2009-01-22 21:23:00,5.73357,5.7347,5.73211,5.73371,23000000.0
2009-01-22 21:24:00,5.73156,5.73455,5.73156,5.73422,13000000.0
2009-01-22 21:25:00,5.73438,5.73597,5.73351,5.73517,15000000.0
2009-01-22 21:26:00,5.73587,5.73587,5.73283,5.73311,10000000.0
2009-01-22 21:27:00,5.73402,5.73657,5.73318,5.73657,10000000.0
2009-01-22 21:28:00,5.73732,5.7375,5.73551,5.73551,13000000.0
2009-01-22 21:29:00,5.73533,5.73533,5.73344,5.7338,10000000.0
2009-01-22 21:30:00,5.73362,5.73512,5.73227,5.73244,16000000.0
2009-01-22 21:31:00,5.7321,5.73345,5.73112,5.73157,18000000.0
2009-01-22 21:32:00,5.73334,5.73334,5.73146,5.73299,15000000.0
2009-01-22 21:33:00,5.73299,5.73299,5.73135,5.73255,13000000.0
2009-01-22 21:34:00,5.73294,5.73358,5.73195,5.73358,9000000.0
2009-01-22 21:35:00,5.73268,5.73467,5.73228,5.73278,8000000.0
2009-01-22 21:36:00,5.73348,5.73415,5.73242,5.73371,18000000.0
2009-01-22 21:37:00,5.73344,5.73344,5.73081,5.73219,22000000.0
2009-01-22 21:38:00,5.72877,5.72877,5.72442,5.72442,9000000.0
2009-01-22 21:39:00,5.72417,5.72978,5.72351,5.72978,11000000.0
2009-01-22 21:40:00,5.72982,5.72982,5.72567,5.7278,19000000.0
2009-01-22 21:41:00,5.72626,5.72855,5.7257,5.72855,12000000.0
2009-01-22 21:42:00,5.72755,5.72819,5.72642,5.72796,11000000.0
2009-01-22 21:43:00,5.72713,5.72785,5.72542,5.72704,14000000.0
2009-01-22 21:44:00,5.72644,5.72653,5.72358,5.7257,13000000.0
2009-01-22 21:45:00,5.7277,5.72956,5.72595,5.72808,12000000.0
2009-01-22 21:46:00,5.72786,5.72906,5.72671,5.72874,14000000.0
2009-01-22 21:47:00,5.7275,5.72858,5.723,5.72531,17000000.0
2009-01-22 21:48:00,5.72427,5.72794,5.72427,5.72794,16000000.0
2009-01-22 21:49:00,5.72885,5.72939,5.7274,5.72928,14000000.0
2009-01-22 21:50:00,5.72884,5.72979,5.72593,5.72816,13000000.0
2009-01-22 21:51:00,5.72841,5.72865,5.72605,5.72643,14000000.0
2009-01-22 21:52:00,5.7266,5.72762,5.72431,5.72431,17000000.0
2009-01-22 21:53:00,5.72084,5.72188,5.71864,5.72045,27000000.0
2009-01-22 21:54:00,5.72152,5.72336,5.72053,5.72216,10000000.0
2009-01-22 21:55:00,5.72084,5.7222,5.71934,5.72072,8000000.0
2009-01-22 21:56:00,5.71787,5.71971,5.71681,5.7188,16000000.0
2009-01-22 21:57:00,5.71885,5.72043,5.71766,5.71959,18000000.0
2009-01-22 21:58:00,5.71999,5.72016,5.7163,5.71737,18000000.0
2009-01-22 21:59:00,5.71597,5.71862,5.71559,5.71809,17000000.0
2009-01-22 22:00:00,5.71727,5.71811,5.71663,5.71745,9000000.0
2009-01-22 22:01:00,5.71909,5.71974,5.71733,5.71932,22000000.0
2009-01-22 22:02:00,5.71944,5.72363,5.71944,5.72182,11000000.0
2009-01-22 22:03:00,5.72133,5.72416,5.72086,5.72345,16000000.0
2009-01-22 22:04:00,5.72334,5.72574,5.72296,5.72543,12000000.0
2009-01-22 22:05:00,5.72667,5.72676,5.72475,5.72541,7000000.0
2009-01-22 22:06:00,5.72584,5.72584,5.72417,5.72463,15000000.0
2009-01-22 22:07:00,5.72645,5.72859,5.72467,5.72518,19000000.0
2009-01-22 22:08:00,5.72715,5.72795,5.7262,5.7279,11000000.0
2009-01-22 22:09:00,5.72643,5.72643,5.72402,5.72402,10000000.0
2009-01-22 22:10:00,5.72288,5.72519,5.72187,5.72305,10000000.0
2009-01-22 22:11:00,5.72307,5.72462,5.72268,5.72411,18000000.0
2009-01-22 22:12:00,5.72321,5.72488,5.72087,5.72087,11000000.0
2009-01-22 22:13:00,5.72028,5.72192,5.71951,5.72144,14000000.0
2009-01-22 22:14:00,5.72207,5.72252,5.72092,5.72198,24000000.0
2009-01-22 22:15:00,5.72192,5.72322,5.72137,5.72322,13000000.0
2009-01-22 22:16:00,5.72237,5.7252,5.72237,5.72414,13000000.0
2009-01-22 22:17:00,5.72584,5.7262,5.72463,5.72463,8000000.0
2009-01-22 22:18:00,5.72305,5.72396,5.7221,5.7221,13000000.0
2009-01-22 22:19:00,5.72202,5.72606,5.72202,5.72438,14000000.0
2009-01-22 22:20:00,5.72595,5.72646,5.72469,5.72568,21000000.0
2009-01-22 22:21:00,5.72531,5.72635,5.72454,5.72498,13000000.0
2009-01-22 22:22:00,5.72555,5.72573,5.72431,5.7245,12000000.0
2009-01-22 22:23:00,5.72544,5.7255,5.72381,5.7241,18000000.0
2009-01-22 22:24:00,5.72532,5.72661,5.7247,5.72661,14000000.0
2009-01-22 22:25:00,5.72609,5.72636,5.72432,5.72442,13000000.0
2009-01-22 22:26:00,5.72396,5.72472,5.72299,5.72448,13000000.0
2009-01-22 22:27:00,5.72391,5.72479,5.72367,5.72456,16000000.0
2009-01-22 22:28:00,5.72432,5.72432,5.72224,5.72279,13000000.0
2009-01-22 22:29:00,5.72288,5.72346,5.72083,5.72142,21000000.0
2009-01-22 22:30:00,5.72154,5.72553,5.72154,5.72553,17000000.0
2009-01-22 22:31:00,5.72358,5.72591,5.72354,5.72541,10000000.0
2009-01-22 22:32:00,5.72585,5.72633,5.72444,5.72588,13000000.0
2009-01-22 22:33:00,5.72584,5.72584,5.7237,5.72374,13000000.0
2009-01-22 22:34:00,5.72477,5.72522,5.72339,5.72509,13000000.0
2009-01-22 22:35:00,5.72491,5.72491,5.72227,5.72318,19000000.0
2009-01-22 22:36:00,5.72456,5.72578,5.72366,5.72489,14000000.0
2009-01-22 22:37:00,5.72418,5.72493,5.72228,5.72429,17000000.0
2009-01-22 22:38:00,5.72325,5.72353,5.72032,5.72092,9000000.0
2009-01-22 22:39:00,5.72125,5.72424,5.71974,5.72251,20000000.0
2009-01-22 22:40:00,5.7241,5.7244,5.7219,5.7244,13000000.0
2009-01-22 22:41:00,5.72524,5.72531,5.72313,5.72506,13000000.0
2009-01-22 22:42:00,5.72551,5.72551,5.72186,5.72186,10000000.0
2009-01-22 22:43:00,5.72236,5.72264,5.72116,5.72244,15000000.0
2009-01-22 22:44:00,5.72169,5.72227,5.71947,5.71947,16000000.0
2009-01-22 22:45:00,5.72104,5.72124,5.71878,5.72124,14000000.0
2009-01-22 22:46:00,5.72122,5.72173,5.71874,5.71988,12000000.0
2009-01-22 22:47:00,5.71895,5.71895,5.71456,5.71456,7000000.0
2009-01-22 22:48:00,5.7153,5.71757,5.71388,5.71695,16000000.0
2009-01-22 22:49:00,5.71766,5.71791,5.71413,5.71543,10000000.0
2009-01-22 22:50:00,5.71516,5.71647,5.71397,5.71608,15000000.0
2009-01-22 22:51:00,5.71731,5.71947,5.71601,5.71849,17000000.0
2009-01-22 22:52:00,5.71915,5.71958,5.71763,5.71773,10000000.0
2009-01-22 22:53:00,5.7203,5.7203,5.71834,5.71971,20000000.0
2009-01-22 22:54:00,5.7197,5.72159,5.71953,5.72159,10000000.0
2009-01-22 22:55:00,5.7211,5.7213,5.7197,5.72011,12000000.0
2009-01-22 22:56:00,5.7201,5.72101,5.71971,5.72096,9000000.0
2009-01-22 22:57:00,5.72011,5.72143,5.71944,5.71956,18000000.0
2009-01-22 22:58:00,5.7213,5.7214,5.71969,5.72,13000000.0
2009-01-22 22:59:00,5.7216,5.72311,5.7208,5.72311,10000000.0
2009-01-22 23:00:00,5.72458,5.72504,5.72381,5.72436,17000000.0
2009-01-22 23:01:00,5.72472,5.72472,5.72287,5.72417,13000000.0
2009-01-22 23:02:00,5.72316,5.72316,5.72068,5.72195,7000000.0
2009-01-22 23:03:00,5.72293,5.72396,5.72114,5.72192,16000000.0
2009-01-22 23:04:00,5.72203,5.72364,5.72203,5.72286,12000000.0
2009-01-22 23:05:00,5.72373,5.72433,5.72312,5.72406,11000000.0
2009-01-22 23:06:00,5.72468,5.72468,5.72292,5.72392,11000000.0
2009-01-22 23:07:00,5.72221,5.72339,5.72221,5.72328,13000000.0
2009-01-22 23:08:00,5.72483,5.72487,5.72338,5.7244,20000000.0
2009-01-22 23:09:00,5.72545,5.72545,5.72358,5.72418,16000000.0
2009-01-22 23:10:00,5.72343,5.72445,5.72201,5.7231,16000000.0
2009-01-22 23:11:00,5.72218,5.72405,5.72212,5.72405,10000000.0
2009-01-22 23:12:00,5.72263,5.7241,5.72228,5.72351,12000000.0
2009-01-22 23:13:00,5.72411,5.72685,5.72411,5.72685,16000000.0
2009-01-22 23:14:00,5.7252,5.7282,5.72518,5.7282,9000000.0
2009-01-22 23:15:00,5.72759,5.72982,5.72707,5.72971,9000000.0
2009-01-22 23:16:00,5.72849,5.73007,5.72844,5.72978,18000000.0
2009-01-22 23:17:00,5.72998,5.73077,5.7294,5.73045,8000000.0
2009-01-22 23:18:00,5.73017,5.73249,5.73017,5.7306,10000000.0
2009-01-22 23:19:00,5.73061,5.73169,5.72992,5.73018,9000000.0
2009-01-22 23:20:00,5.72904,5.72989,5.72582,5.72881,17000000.0
2009-01-22 23:21:00,5.72728,5.72785,5.7258,5.72657,11000000.0
2009-01-22 23:22:00,5.72731,5.72882,5.72663,5.72882,12000000.0
2009-01-22 23:23:00,5.72852,5.72852,5.72612,5.72637,12000000.0
2009-01-22 23:24:00,5.72714,5.72714,5.72452,5.72554,12000000.0
2009-01-22 23:25:00,5.725,5.72536,5.72438,5.72438,9000000.0
2009-01-22 23:26:00,5.72497,5.72584,5.72396,5.72552,14000000.0
2009-01-22 23:27:00,5.72445,5.72515,5.72365,5.72447,17000000.0
2009-01-22 23:28:00,5.72396,5.72447,5.72287,5.72387,15000000.0
2009-01-22 23:29:00,5.72471,5.7255,5.72449,5.72534,11000000.0
2009-01-22 23:30:00,5.72656,5.72668,5.7254,5.72593,14000000.0
2009-01-22 23:31:00,5.72529,5.72648,5.72484,5.72557,7000000.0
2009-01-22 23:32:00,5.72587,5.72587,5.72391,5.72437,15000000.0
2009-01-22 23:33:00,5.72551,5.72551,5.72399,5.72444,7000000.0
2009-01-22 23:34:00,5.72493,5.72493,5.72199,5.72425,10000000.0
2009-01-22 23:35:00,5.72468,5.72555,5.72363,5.72398,12000000.0
2009-01-22 23:36:00,5.72463,5.72643,5.72441,5.72546,10000000.0
2009-01-22 23:37:00,5.72475,5.72613,5.724,5.72481,14000000.0
2009-01-22 23:38:00,5.7252,5.72583,5.72509,5.72564,17000000.0
2009-01-22 23:39:00,5.72625,5.72657,5.72544,5.72565,9000000.0
2009-01-22 23:40:00,5.72564,5.72625,5.72473,5.72555,12000000.0
2009-01-22 23:41:00,5.72548,5.72571,5.72465,5.72501,9000000.0
2009-01-22 23:42:00,5.72548,5.72696,5.72497,5.72497,15000000.0
2009-01-22 23:43:00,5.72537,5.72667,5.72537,5.72603,13000000.0
2009-01-22 23:44:00,5.72563,5.7259,5.72539,5.72575,8000000.0
2009-01-22 23:45:00,5.72664,5.72668,5.72491,5.72583,12000000.0
2009-01-22 23:46:00,5.72742,5.72742,5.72531,5.72582,20000000.0
2009-01-22 23:47:00,5.72642,5.72642,5.72505,5.72509,19000000.0
2009-01-22 23:48:00,5.72589,5.72589,5.72455,5.72538,14000000.0
2009-01-22 23:49:00,5.72513,5.72562,5.72364,5.72478,12000000.0
2009-01-22 23:50:00,5.72432,5.72469,5.72346,5.72385,10000000.0
2009-01-22 23:51:00,5.7244,5.72523,5.72338,5.72439,14000000.0
2009-01-22 23:52:00,5.72404,5.72517,5.72385,5.72428,13000000.0
2009-01-22 23:53:00,5.7239,5.72489,5.72347,5.72362,16000000.0
2009-01-22 23:54:00,5.72443,5.72513,5.72355,5.72436,13000000.0
2009-01-22 23:55:00,5.72554,5.72556,5.72365,5.72444,16000000.0
2009-01-22 23:56:00,5.72519,5.7255,5.72406,5.72473,12000000.0
2009-01-22 23:57:00,5.72584,5.72588,5.72493,5.72528,14000000.0
2009-01-22 23:58:00,5.72601,5.72617,5.72486,5.72504,16000000.0
2009-01-22 23:59:00,5.72534,5.72609,5.72525,5.72583,12000000.0
2009-01-23 00:00:00,5.72625,5.72723,5.72525,5.72602,17000000.0
2009-01-23 00:01:00,5.72677,5.72677,5.72447,5.72528,12000000.0
2009-01-23 00:02:00,5.72522,5.72545,5.72451,5.72539,11000000.0
2009-01-23 00:03:00,5.72474,5.72499,5.72376,5.72471,7000000.0
2009-01-23 00:04:00,5.72405,5.72552,5.72347,5.72406,16000000.0
2009-01-23 00:05:00,5.72457,5.72545,5.72412,5.72473,17000000.0
2009-01-23 00:06:00,5.72525,5.72525,5.72194,5.72297,10000000.0
2009-01-23 00:07:00,5.72284,5.72371,5.72161,5.72288,19000000.0
2009-01-23 00:08:00,5.72309,5.72309,5.71955,5.71993,9000000.0
2009-01-23 00:09:00,5.7196,5.72055,5.71739,5.71972,19000000.0
2009-01-23 00:10:00,5.71898,5.71966,5.71702,5.71842,16000000.0
2009-01-23 00:11:00,5.71658,5.71663,5.71449,5.71474,9000000.0
2009-01-23 00:12:00,5.7157,5.71785,5.7157,5.7166,11000000.0
2009-01-23 00:13:00,5.71757,5.72054,5.71757,5.72006,8000000.0
2009-01-23 00:14:00,5.71976,5.72039,5.71891,5.71959,9000000.0
2009-01-23 00:15:00,5.7198,5.72213,5.7198,5.72189,15000000.0
2009-01-23 00:16:00,5.72172,5.72299,5.72125,5.72154,18000000.0
2009-01-23 00:17:00,5.72042,5.72212,5.71893,5.7208,21000000.0
2009-01-23 00:18:00,5.72175,5.72343,5.72091,5.72091,16000000.0
2009-01-23 00:19:00,5.72286,5.72311,5.72181,5.72212,12000000.0
2009-01-23 00:20:00,5.72309,5.72309,5.72172,5.72175,13000000.0
2009-01-23 00:21:00,5.72229,5.72306,5.72198,5.72306,13000000.0
2009-01-23 00:22:00,5.72263,5.72383,5.72192,5.72298,13000000.0
2009-01-23 00:23:00,5.72356,5.72446,5.72299,5.72304,11000000.0
2009-01-23 00:24:00,5.72449,5.72449,5.72212,5.72308,10000000.0
2009-01-23 00:25:00,5.72191,5.72322,5.72191,5.72322,16000000.0
2009-01-23 00:26:00,5.72257,5.72406,5.72241,5.72328,13000000.0
2009-01-23 00:27:00,5.72342,5.72387,5.72248,5.72379,16000000.0
2009-01-23 00:28:00,5.72345,5.72345,5.71947,5.7205,13000000.0
2009-01-23 00:29:00,5.72126,5.72181,5.72008,5.72181,10000000.0
2009-01-23 00:30:00,5.72372,5.72422,5.7222,5.72273,15000000.0
2009-01-23 00:31:00,5.72245,5.72388,5.72042,5.72081,18000000.0
2009-01-23 00:32:00,5.7208,5.72198,5.7192,5.72015,14000000.0
2009-01-23 00:33:00,5.71923,5.72082,5.71862,5.71967,13000000.0
2009-01-23 00:34:00,5.72021,5.7207,5.71927,5.72051,11000000.0
2009-01-23 00:35:00,5.71988,5.72003,5.71845,5.71933,13000000.0
2009-01-23 00:36:00,5.71996,5.72098,5.7186,5.7186,12000000.0
2009-01-23 00:37:00,5.72137,5.72191,5.71913,5.71916,10000000.0
2009-01-23 00:38:00,5.71991,5.72072,5.71951,5.72025,11000000.0
2009-01-23 00:39:00,5.72115,5.72238,5.7206,5.72199,16000000.0
2009-01-23 00:40:00,5.72134,5.7238,5.72134,5.72268,10000000.0
2009-01-23 00:41:00,5.72261,5.72354,5.7224,5.72295,15000000.0
2009-01-23 00:42:00,5.72374,5.72415,5.72372,5.72415,10000000.0
2009-01-23 00:43:00,5.72392,5.72392,5.7221,5.7221,8000000.0
2009-01-23 00:44:00,5.72345,5.72365,5.72345,5.72345,7000000.0
2009-01-23 00:45:00,5.72399,5.72399,5.72241,5.72316,10000000.0
2009-01-23 00:46:00,5.7232,5.72343,5.7232,5.72329,18000000.0
2009-01-23 00:47:00,5.72318,5.72337,5.72309,5.72309,18000000.0
2009-01-23 00:48:00,5.72331,5.72346,5.72317,5.72318,15000000.0
2009-01-23 00:49:00,5.72324,5.72341,5.72307,5.72336,19000000.0
2009-01-23 00:50:00,5.72205,5.72205,5.72185,5.72205,15000000.0
2009-01-23 00:51:00,5.72371,5.72371,5.72216,5.72269,12000000.0
2009-01-23 00:52:00,5.72343,5.72344,5.72203,5.72283,15000000.0
2009-01-23 00:53:00,5.72322,5.72335,5.71975,5.7208,9000000.0
2009-01-23 00:54:00,5.72208,5.72251,5.71908,5.72075,17000000.0
2009-01-23 00:55:00,5.71947,5.71982,5.71799,5.71799,11000000.0
2009-01-23 00:56:00,5.71881,5.71881,5.71678,5.71833,23000000.0
2009-01-23 00:57:00,5.71768,5.71916,5.71768,5.71873,11000000.0
2009-01-23 00:58:00,5.71855,5.71968,5.71791,5.71795,11000000.0
2009-01-23 00:59:00,5.71756,5.71845,5.71735,5.71783,11000000.0
2009-01-23 01:00:00,5.71818,5.71954,5.71779,5.71848,14000000.0
2009-01-23 01:01:00,5.71943,5.72202,5.71822,5.71822,9000000.0
2009-01-23 01:02:00,5.72004,5.72012,5.71858,5.7195,13000000.0
2009-01-23 01:03:00,5.71911,5.7198,5.71846,5.71916,18000000.0
2009-01-23 01:04:00,5.71968,5.72023,5.71891,5.71891,11000000.0
2009-01-23 01:05:00,5.71959,5.7208,5.71943,5.7203,13000000.0
2009-01-23 01:06:00,5.72071,5.72128,5.71951,5.72034,9000000.0
2009-01-23 01:07:00,5.72137,5.72218,5.71985,5.72218,15000000.0
2009-01-23 01:08:00,5.7216,5.72235,5.7206,5.72135,15000000.0
2009-01-23 01:09:00,5.7204,5.72235,5.72024,5.72235,14000000.0
2009-01-23 01:10:00,5.72117,5.72169,5.72006,5.72145,13000000.0
2009-01-23 01:11:00,5.7212,5.72232,5.72105,5.72153,7000000.0
2009-01-23 01:12:00,5.72108,5.7212,5.72092,5.72095,17000000.0
2009-01-23 01:13:00,5.72085,5.72119,5.72085,5.72094,18000000.0
2009-01-23 01:14:00,5.72097,5.72105,5.72085,5.72105,14000000.0
2009-01-23 01:15:00,5.72235,5.72269,5.72173,5.72251,10000000.0
2009-01-23 01:16:00,5.72095,5.72265,5.72084,5.72139,18000000.0
2009-01-23 01:17:00,5.72173,5.72267,5.7212,5.72189,16000000.0
2009-01-23 01:18:00,5.72131,5.7218,5.71975,5.72128,13000000.0
2009-01-23 01:19:00,5.72092,5.72143,5.71956,5.72011,12000000.0
2009-01-23 01:20:00,5.72125,5.72139,5.71974,5.71997,15000000.0
2009-01-23 01:21:00,5.72145,5.72212,5.72093,5.72172,14000000.0
2009-01-23 01:22:00,5.72203,5.72227,5.72105,5.7212,13000000.0
2009-01-23 01:23:00,5.72037,5.72167,5.72037,5.72167,14000000.0
2009-01-23 01:24:00,5.72049,5.72134,5.72013,5.72061,15000000.0
2009-01-23 01:25:00,5.72061,5.72108,5.71987,5.72108,17000000.0
2009-01-23 01:26:00,5.72134,5.72141,5.71993,5.72015,14000000.0
2009-01-23 01:27:00,5.72049,5.72126,5.72012,5.72014,13000000.0
2009-01-23 01:28:00,5.72188,5.72189,5.72028,5.72035,9000000.0
2009-01-23 01:29:00,5.72164,5.72164,5.72003,5.72056,11000000.0
2009-01-23 01:30:00,5.72064,5.72078,5.71993,5.72029,20000000.0
2009-01-23 01:31:00,5.72011,5.72022,5.71999,5.72018,9000000.0
2009-01-23 01:32:00,5.72027,5.72031,5.72009,5.72019,7000000.0
2009-01-23 01:33:00,5.72176,5.72253,5.72132,5.72203,13000000.0
2009-01-23 01:34:00,5.72241,5.72312,5.72205,5.72223,10000000.0
2009-01-23 01:35:00,5.7231,5.72347,5.72187,5.72288,17000000.0
2009-01-23 01:36:00,5.72333,5.72383,5.72216,5.7229,16000000.0
2009-01-23 01:37:00,5.72366,5.72402,5.7228,5.72326,13000000.0
2009-01-23 01:38:00,5.72437,5.72502,5.72244,5.72244,15000000.0
2009-01-23 01:39:00,5.7234,5.72345,5.72087,5.72345,13000000.0
2009-01-23 01:40:00,5.72325,5.72377,5.72215,5.72299,14000000.0
2009-01-23 01:41:00,5.72388,5.72428,5.72324,5.72382,12000000.0
2009-01-23 01:42:00,5.72389,5.72392,5.72283,5.72298,14000000.0
2009-01-23 01:43:00,5.72477,5.72477,5.72307,5.72309,18000000.0
2009-01-23 01:44:00,5.72389,5.72468,5.72329,5.72381,12000000.0
2009-01-23 01:45:00,5.72486,5.72486,5.72352,5.72411,19000000.0
2009-01-23 01:46:00,5.72486,5.72518,5.72413,5.72502,15000000.0
2009-01-23 01:47:00,5.72468,5.72563,5.72429,5.72531,10000000.0
2009-01-23 01:48:00,5.72433,5.72588,5.72415,5.72443,14000000.0
2009-01-23 01:49:00,5.72535,5.72648,5.72461,5.72509,16000000.0
2009-01-23 01:50:00,5.72495,5.72572,5.72397,5.72398,18000000.0
2009-01-23 01:51:00,5.72519,5.72567,5.72394,5.72567,16000000.0
2009-01-23 01:52:00,5.72527,5.72527,5.72359,5.72378,10000000.0
2009-01-23 01:53:00,5.72421,5.72512,5.72326,5.72405,15000000.0
2009-01-23 01:54:00,5.72373,5.72494,5.723,5.723,14000000.0
2009-01-23 01:55:00,5.72385,5.72457,5.72328,5.72365,14000000.0
2009-01-23 01:56:00,5.72416,5.72501,5.72356,5.72356,8000000.0
2009-01-23 01:57:00,5.72428,5.72483,5.72393,5.72483,10000000.0
2009-01-23 01:58:00,5.72503,5.72503,5.72338,5.72338,21000000.0
2009-01-23 01:59:00,5.7244,5.72498,5.72354,5.72354,16000000.0
2009-01-23 02:00:00,5.72506,5.72506,5.72454,5.72454,11000000.0
2009-01-23 02:01:00,5.72437,5.72449,5.72277,5.72277,11000000.0
2009-01-23 02:02:00,5.72418,5.72471,5.72238,5.7229,13000000.0
2009-01-23 02:03:00,5.72252,5.72392,5.72173,5.72306,8000000.0
2009-01-23 02:04:00,5.72325,5.72358,5.72225,5.72228,18000000.0
2009-01-23 02:05:00,5.72296,5.72448,5.72262,5.72387,14000000.0
2009-01-23 02:06:00,5.72464,5.72582,5.72433,5.72504,18000000.0
2009-01-23 02:07:00,5.72532,5.72585,5.72474,5.72474,12000000.0
2009-01-23 02:08:00,5.72406,5.72526,5.72406,5.72416,12000000.0
2009-01-23 02:09:00,5.72441,5.72491,5.72371,5.72371,11000000.0
2009-01-23 02:10:00,5.72483,5.7256,5.72477,5.72546,10000000.0
2009-01-23 02:11:00,5.72493,5.72604,5.7244,5.72573,16000000.0
2009-01-23 02:12:00,5.72576,5.72617,5.72456,5.72456,17000000.0
2009-01-23 02:13:00,5.72557,5.72591,5.72492,5.72499,9000000.0
2009-01-23 02:14:00,5.72491,5.72591,5.72429,5.72476,16000000.0
2009-01-23 02:15:00,5.72583,5.72585,5.72342,5.72448,15000000.0
2009-01-23 02:16:00,5.72263,5.72446,5.72263,5.72325,16000000.0
2009-01-23 02:17:00,5.72412,5.72412,5.72277,5.72293,14000000.0
2009-01-23 02:18:00,5.72311,5.72525,5.72309,5.72493,16000000.0
2009-01-23 02:19:00,5.72472,5.72482,5.72337,5.72386,11000000.0
2009-01-23 02:20:00,5.72335,5.72396,5.72322,5.7235,10000000.0
2009-01-23 02:21:00,5.72295,5.72431,5.72295,5.72385,18000000.0
2009-01-23 02:22:00,5.7236,5.72365,5.72334,5.72346,15000000.0
2009-01-23 02:23:00,5.72271,5.72435,5.7227,5.72351,16000000.0
2009-01-23 02:24:00,5.72368,5.72417,5.72286,5.7235,12000000.0
2009-01-23 02:25:00,5.72405,5.72405,5.72233,5.72359,18000000.0
2009-01-23 02:26:00,5.7219,5.72409,5.7219,5.7231,8000000.0
2009-01-23 02:27:00,5.724,5.72471,5.72317,5.72317,12000000.0
2009-01-23 02:28:00,5.72421,5.72516,5.72362,5.7244,15000000.0
2009-01-23 02:29:00,5.72456,5.72497,5.72359,5.72359,15000000.0
2009-01-23 02:30:00,5.72473,5.72473,5.723,5.72386,19000000.0
2009-01-23 02:31:00,5.72471,5.72541,5.72386,5.72452,13000000.0
2009-01-23 02:32:00,5.72467,5.72589,5.72414,5.72589,17000000.0
2009-01-23 02:33:00,5.72728,5.72855,5.72532,5.72813,10000000.0
2009-01-23 02:34:00,5.72888,5.73065,5.72862,5.72918,11000000.0
2009-01-23 02:35:00,5.73064,5.73244,5.7304,5.73047,14000000.0
2009-01-23 02:36:00,5.72961,5.73031,5.72776,5.72806,13000000.0
2009-01-23 02:37:00,5.72837,5.72997,5.7282,5.72997,9000000.0
2009-01-23 02:38:00,5.72861,5.73028,5.72861,5.7289,12000000.0
2009-01-23 02:39:00,5.7287,5.73178,5.7287,5.73087,11000000.0
2009-01-23 02:40:00,5.73285,5.73285,5.73064,5.73279,19000000.0
2009-01-23 02:41:00,5.73199,5.73334,5.73171,5.73203,12000000.0
2009-01-23 02:42:00,5.73323,5.73351,5.73186,5.73244,11000000.0
2009-01-23 02:43:00,5.73161,5.73295,5.73107,5.73144,12000000.0
2009-01-23 02:44:00,5.73124,5.73575,5.73124,5.73575,9000000.0
2009-01-23 02:45:00,5.73509,5.73509,5.73183,5.73262,13000000.0
2009-01-23 02:46:00,5.73369,5.73418,5.73325,5.73325,11000000.0
2009-01-23 02:47:00,5.73437,5.73437,5.73276,5.73359,10000000.0
2009-01-23 02:48:00,5.73256,5.73377,5.73207,5.73299,11000000.0
2009-01-23 02:49:00,5.7329,5.7339,5.73173,5.73173,10000000.0
2009-01-23 02:50:00,5.73237,5.73253,5.72951,5.73165,17000000.0
2009-01-23 02:51:00,5.73252,5.73297,5.73227,5.73263,15000000.0
2009-01-23 02:52:00,5.73305,5.73315,5.73147,5.73279,13000000.0
2009-01-23 02:53:00,5.73297,5.73365,5.73152,5.73354,12000000.0
2009-01-23 02:54:00,5.73243,5.73356,5.73155,5.73318,13000000.0
2009-01-23 02:55:00,5.73245,5.73262,5.73123,5.73129,13000000.0
2009-01-23 02:56:00,5.73189,5.73189,5.72991,5.73048,13000000.0
2009-01-23 02:57:00,5.72973,5.73112,5.72925,5.7295,10000000.0
2009-01-23 02:58:00,5.73045,5.7308,5.72924,5.73001,15000000.0
2009-01-23 02:59:00,5.72989,5.73107,5.72944,5.72999,12000000.0
2009-01-23 03:00:00,5.7309,5.7311,5.72979,5.7311,17000000.0
2009-01-23 03:01:00,5.73045,5.73073,5.72925,5.72927,9000000.0
2009-01-23 03:02:00,5.72983,5.73103,5.7291,5.72984,15000000.0
2009-01-23 03:03:00,5.73043,5.73068,5.72889,5.73017,14000000.0
2009-01-23 03:04:00,5.73104,5.73247,5.73104,5.73239,11000000.0
2009-01-23 03:05:00,5.73298,5.7339,5.73245,5.73389,12000000.0
2009-01-23 03:06:00,5.7331,5.73373,5.73216,5.73365,12000000.0
2009-01-23 03:07:00,5.73305,5.7344,5.73251,5.73391,18000000.0
2009-01-23 03:08:00,5.73604,5.7367,5.73417,5.73583,9000000.0
2009-01-23 03:09:00,5.73629,5.73658,5.73538,5.73658,9000000.0
2009-01-23 03:10:00,5.73589,5.73589,5.73448,5.73448,11000000.0
2009-01-23 03:11:00,5.73486,5.73519,5.73407,5.73464,16000000.0
2009-01-23 03:12:00,5.7337,5.73483,5.7337,5.73422,8000000.0
2009-01-23 03:13:00,5.73503,5.73523,5.7328,5.73299,12000000.0
2009-01-23 03:14:00,5.73406,5.73461,5.73317,5.73404,16000000.0
2009-01-23 03:15:00,5.73431,5.73431,5.7331,5.73418,10000000.0
2009-01-23 03:16:00,5.7346,5.73484,5.73457,5.73472,16000000.0
2009-01-23 03:17:00,5.73295,5.73295,5.73275,5.73288,16000000.0
2009-01-23 03:18:00,5.73467,5.73471,5.73368,5.73372,9000000.0
2009-01-23 03:19:00,5.73357,5.73482,5.7334,5.73449,10000000.0
2009-01-23 03:20:00,5.73403,5.73497,5.73319,5.73372,20000000.0
2009-01-23 03:21:00,5.73263,5.73484,5.73263,5.73381,18000000.0
2009-01-23 03:22:00,5.73486,5.73486,5.73268,5.73345,15000000.0
2009-01-23 03:23:00,5.73425,5.73425,5.73253,5.73311,15000000.0
2009-01-23 03:24:00,5.73303,5.73398,5.73263,5.73364,12000000.0
2009-01-23 03:25:00,5.73373,5.7341,5.73273,5.73305,15000000.0
2009-01-23 03:26:00,5.73264,5.73355,5.7321,5.73355,19000000.0
2009-01-23 03:27:00,5.73339,5.73463,5.73273,5.73463,8000000.0
2009-01-23 03:28:00,5.73295,5.73508,5.73295,5.73451,13000000.0
2009-01-23 03:29:00,5.73424,5.73435,5.73214,5.73274,9000000.0
2009-01-23 03:30:00,5.73351,5.73351,5.73228,5.73228,17000000.0
2009-01-23 03:31:00,5.73363,5.73363,5.73294,5.73307,7000000.0
2009-01-23 03:32:00,5.73281,5.73419,5.73249,5.73301,15000000.0
2009-01-23 03:33:00,5.73288,5.73316,5.73256,5.73305,14000000.0
2009-01-23 03:34:00,5.73318,5.73358,5.73157,5.73157,13000000.0
2009-01-23 03:35:00,5.73225,5.73259,5.73126,5.73174,9000000.0
2009-01-23 03:36:00,5.73238,5.73238,5.72949,5.72988,13000000.0
2009-01-23 03:37:00,5.73082,5.73161,5.72984,5.73102,13000000.0
2009-01-23 03:38:00,5.73097,5.73149,5.73024,5.73149,14000000.0
2009-01-23 03:39:00,5.73129,5.73222,5.73064,5.73222,11000000.0
2009-01-23 03:40:00,5.73258,5.73258,5.73078,5.73179,12000000.0
2009-01-23 03:41:00,5.731,5.73163,5.72958,5.72958,19000000.0
2009-01-23 03:42:00,5.73085,5.73124,5.72951,5.73079,10000000.0
2009-01-23 03:43:00,5.73117,5.73168,5.7293,5.73149,12000000.0
2009-01-23 03:44:00,5.73009,5.73009,5.72736,5.72752,12000000.0
2009-01-23 03:45:00,5.72923,5.72996,5.72779,5.7286,14000000.0
2009-01-23 03:46:00,5.72961,5.7312,5.72956,5.73023,13000000.0
2009-01-23 03:47:00,5.72775,5.72901,5.72751,5.72822,9000000.0
2009-01-23 03:48:00,5.72828,5.72881,5.72656,5.72656,8000000.0
2009-01-23 03:49:00,5.72686,5.728,5.72473,5.7256,19000000.0
2009-01-23 03:50:00,5.72695,5.72695,5.72506,5.72548,12000000.0
2009-01-23 03:51:00,5.726,5.72758,5.72595,5.72758,15000000.0
2009-01-23 03:52:00,5.72715,5.72977,5.72707,5.72954,11000000.0
2009-01-23 03:53:00,5.72829,5.72966,5.72817,5.72817,12000000.0
2009-01-23 03:54:00,5.72878,5.72928,5.72824,5.72864,12000000.0
2009-01-23 03:55:00,5.7287,5.73126,5.7287,5.73004,12000000.0
2009-01-23 03:56:00,5.73104,5.7321,5.7305,5.7317,14000000.0
2009-01-23 03:57:00,5.73144,5.73345,5.73144,5.73233,15000000.0
2009-01-23 03:58:00,5.73143,5.73239,5.73105,5.73183,12000000.0
2009-01-23 03:59:00,5.73149,5.73242,5.73096,5.73167,17000000.0
2009-01-23 04:00:00,5.73132,5.73285,5.73132,5.73213,14000000.0
2009-01-23 04:01:00,5.73051,5.73291,5.73051,5.73228,13000000.0
2009-01-23 04:02:00,5.73393,5.73562,5.73183,5.73489,16000000.0
2009-01-23 04:03:00,5.73677,5.73677,5.73446,5.73532,14000000.0
2009-01-23 04:04:00,5.73604,5.73667,5.73466,5.73632,19000000.0
2009-01-23 04:05:00,5.73554,5.73731,5.73516,5.73559,12000000.0
2009-01-23 04:06:00,5.73685,5.7386,5.73598,5.73858,18000000.0
2009-01-23 04:07:00,5.73714,5.74048,5.73643,5.73757,16000000.0
2009-01-23 04:08:00,5.73931,5.73966,5.73742,5.73821,8000000.0
2009-01-23 04:09:00,5.73842,5.73842,5.73695,5.73832,13000000.0
2009-01-23 04:10:00,5.73667,5.73719,5.7356,5.73579,14000000.0
2009-01-23 04:11:00,5.7363,5.7371,5.73522,5.73595,18000000.0
2009-01-23 04:12:00,5.73671,5.73684,5.73494,5.73494,10000000.0
2009-01-23 04:13:00,5.7353,5.73557,5.73394,5.73557,14000000.0
2009-01-23 04:14:00,5.73575,5.73575,5.73369,5.73425,20000000.0
2009-01-23 04:15:00,5.73542,5.73574,5.73387,5.73443,14000000.0
2009-01-23 04:16:00,5.73471,5.73519,5.73365,5.73443,15000000.0
2009-01-23 04:17:00,5.73392,5.7356,5.73392,5.73456,22000000.0
2009-01-23 04:18:00,5.73521,5.73521,5.73316,5.73346,17000000.0
2009-01-23 04:19:00,5.73498,5.73498,5.73266,5.7336,12000000.0
2009-01-23 04:20:00,5.73308,5.73469,5.73287,5.73334,17000000.0
2009-01-23 04:21:00,5.73403,5.7356,5.73325,5.7356,13000000.0
2009-01-23 04:22:00,5.7361,5.7361,5.73384,5.7347,14000000.0
2009-01-23 04:23:00,5.73455,5.73489,5.73405,5.73448,9000000.0
2009-01-23 04:24:00,5.73365,5.7343,5.73329,5.73392,9000000.0
2009-01-23 04:25:00,5.73362,5.73523,5.73328,5.73484,13000000.0
2009-01-23 04:26:00,5.73582,5.73644,5.73415,5.73629,12000000.0
2009-01-23 04:27:00,5.73603,5.73603,5.73378,5.73384,16000000.0
2009-01-23 04:28:00,5.73538,5.73538,5.73381,5.73381,11000000.0
2009-01-23 04:29:00,5.73447,5.73532,5.73348,5.73429,20000000.0
2009-01-23 04:30:00,5.73423,5.73497,5.73333,5.73497,16000000.0
2009-01-23 04:31:00,5.73422,5.7357,5.73394,5.73506,12000000.0
2009-01-23 04:32:00,5.73536,5.73582,5.73454,5.73454,11000000.0
2009-01-23 04:33:00,5.73604,5.73644,5.73487,5.73607,14000000.0
2009-01-23 04:34:00,5.7364,5.73683,5.7354,5.73637,11000000.0
2009-01-23 04:35:00,5.73601,5.73647,5.73595,5.73647,14000000.0
2009-01-23 04:36:00,5.73694,5.73694,5.73499,5.73594,11000000.0
2009-01-23 04:37:00,5.73649,5.73649,5.73504,5.7357,15000000.0
2009-01-23 04:38:00,5.73646,5.73894,5.73639,5.73894,7000000.0
2009-01-23 04:39:00,5.73842,5.74122,5.73842,5.74044,19000000.0
2009-01-23 04:40:00,5.74096,5.74329,5.7399,5.743,14000000.0
2009-01-23 04:41:00,5.74224,5.74385,5.74064,5.74262,12000000.0
2009-01-23 04:42:00,5.74156,5.74156,5.73921,5.73954,11000000.0
2009-01-23 04:43:00,5.73917,5.73998,5.73813,5.73959,15000000.0
2009-01-23 04:44:00,5.73838,5.74125,5.73838,5.73919,13000000.0
2009-01-23 04:45:00,5.74028,5.7408,5.73915,5.73936,19000000.0
2009-01-23 04:46:00,5.73863,5.74059,5.73863,5.73998,14000000.0
2009-01-23 04:47:00,5.73932,5.73986,5.73833,5.73833,7000000.0
2009-01-23 04:48:00,5.739,5.73966,5.73817,5.73862,14000000.0
2009-01-23 04:49:00,5.73924,5.7397,5.73816,5.73816,12000000.0
2009-01-23 04:50:00,5.7387,5.74009,5.73844,5.73978,9000000.0
2009-01-23 04:51:00,5.73884,5.74048,5.73864,5.74048,16000000.0
2009-01-23 04:52:00,5.74011,5.74015,5.73859,5.73869,14000000.0
2009-01-23 04:53:00,5.73953,5.74121,5.73944,5.74107,12000000.0
2009-01-23 04:54:00,5.74184,5.74246,5.74042,5.74211,9000000.0
2009-01-23 04:55:00,5.74381,5.74382,5.74162,5.74371,19000000.0
2009-01-23 04:56:00,5.74316,5.74316,5.74125,5.74169,17000000.0
2009-01-23 04:57:00,5.74102,5.74245,5.74092,5.7424,15000000.0
2009-01-23 04:58:00,5.74137,5.74187,5.74086,5.74142,7000000.0
2009-01-23 04:59:00,5.74087,5.74173,5.74033,5.74121,10000000.0
2009-01-23 05:00:00,5.74116,5.74123,5.73961,5.74032,19000000.0
2009-01-23 05:01:00,5.74001,5.74106,5.73972,5.7408,8000000.0
2009-01-23 05:02:00,5.74144,5.74148,5.73959,5.73959,8000000.0
2009-01-23 05:03:00,5.7402,5.74032,5.73713,5.73815,13000000.0
2009-01-23 05:04:00,5.73837,5.73837,5.73651,5.73723,16000000.0
2009-01-23 05:05:00,5.73693,5.7379,5.73522,5.73705,17000000.0
2009-01-23 05:06:00,5.73773,5.73839,5.73703,5.73746,15000000.0
2009-01-23 05:07:00,5.73811,5.73811,5.73677,5.73701,9000000.0
2009-01-23 05:08:00,5.73863,5.73863,5.73711,5.73715,14000000.0
2009-01-23 05:09:00,5.73625,5.73871,5.73551,5.73551,15000000.0
2009-01-23 05:10:00,5.73593,5.7381,5.73523,5.73749,13000000.0
2009-01-23 05:11:00,5.73832,5.73876,5.7364,5.73738,13000000.0
2009-01-23 05:12:00,5.73712,5.73975,5.73674,5.73885,15000000.0
2009-01-23 05:13:00,5.73945,5.73962,5.73797,5.73849,14000000.0
2009-01-23 05:14:00,5.73944,5.73986,5.73775,5.73837,13000000.0
2009-01-23 05:15:00,5.74004,5.74004,5.73786,5.73786,15000000.0
2009-01-23 05:16:00,5.73926,5.73948,5.73826,5.73859,12000000.0
2009-01-23 05:17:00,5.7383,5.73969,5.73805,5.73859,13000000.0
2009-01-23 05:18:00,5.73927,5.73927,5.7376,5.73841,14000000.0
2009-01-23 05:19:00,5.73855,5.73908,5.7379,5.73871,9000000.0
2009-01-23 05:20:00,5.73834,5.73981,5.73799,5.73906,12000000.0
2009-01-23 05:21:00,5.74013,5.74031,5.73911,5.74,9000000.0
2009-01-23 05:22:00,5.73994,5.74112,5.73944,5.74015,13000000.0
2009-01-23 05:23:00,5.73965,5.74132,5.73935,5.73995,9000000.0
2009-01-23 05:24:00,5.74158,5.74225,5.74019,5.74177,13000000.0
2009-01-23 05:25:00,5.742,5.74357,5.74123,5.74253,10000000.0
2009-01-23 05:26:00,5.74395,5.74585,5.74258,5.74585,11000000.0
2009-01-23 05:27:00,5.7464,5.74754,5.74415,5.746,20000000.0
2009-01-23 05:28:00,5.74562,5.74562,5.74436,5.74446,11000000.0
2009-01-23 05:29:00,5.74521,5.74521,5.74383,5.74445,8000000.0
2009-01-23 05:30:00,5.74412,5.745,5.74343,5.74465,13000000.0
2009-01-23 05:31:00,5.74435,5.74464,5.74344,5.74423,12000000.0
2009-01-23 05:32:00,5.74475,5.74475,5.74222,5.74322,14000000.0
2009-01-23 05:33:00,5.74298,5.74338,5.74225,5.74277,10000000.0
2009-01-23 05:34:00,5.74335,5.74366,5.7423,5.74359,14000000.0
2009-01-23 05:35:00,5.74257,5.74257,5.7409,5.7419,16000000.0
2009-01-23 05:36:00,5.74033,5.74123,5.73989,5.74108,11000000.0
2009-01-23 05:37:00,5.7418,5.74224,5.74001,5.74224,14000000.0
2009-01-23 05:38:00,5.7411,5.74355,5.7411,5.74355,12000000.0
2009-01-23 05:39:00,5.74461,5.74931,5.74343,5.74804,16000000.0
2009-01-23 05:40:00,5.74898,5.74898,5.74581,5.74676,15000000.0
2009-01-23 05:41:00,5.74747,5.7475,5.7461,5.74681,11000000.0
2009-01-23 05:42:00,5.74737,5.74737,5.74354,5.74454,20000000.0
2009-01-23 05:43:00,5.74338,5.74498,5.74337,5.74406,13000000.0
2009-01-23 05:44:00,5.74526,5.74682,5.74459,5.74666,10000000.0
2009-01-23 05:45:00,5.74683,5.7473,5.74533,5.7454,9000000.0
2009-01-23 05:46:00,5.7459,5.74701,5.74491,5.74582,24000000.0
2009-01-23 05:47:00,5.74706,5.74802,5.74561,5.74668,16000000.0
2009-01-23 05:48:00,5.74609,5.74678,5.74534,5.74676,8000000.0
2009-01-23 05:49:00,5.74701,5.7477,5.74594,5.74638,7000000.0
2009-01-23 05:50:00,5.74691,5.74709,5.74604,5.74693,11000000.0
2009-01-23 05:51:00,5.74633,5.74765,5.7458,5.74646,18000000.0
2009-01-23 05:52:00,5.74754,5.74996,5.74718,5.74938,9000000.0
2009-01-23 05:53:00,5.74945,5.75,5.74806,5.74905,15000000.0
2009-01-23 05:54:00,5.74853,5.75053,5.74818,5.74962,14000000.0
2009-01-23 05:55:00,5.74845,5.74989,5.74794,5.74827,15000000.0
2009-01-23 05:56:00,5.74916,5.75008,5.74863,5.74989,23000000.0
2009-01-23 05:57:00,5.74848,5.74897,5.74667,5.74682,17000000.0
2009-01-23 05:58:00,5.74715,5.7482,5.7467,5.74795,11000000.0
2009-01-23 05:59:00,5.74725,5.74799,5.74421,5.74421,13000000.0
2009-01-23 06:00:00,5.7458,5.74816,5.7458,5.74796,18000000.0
2009-01-23 06:01:00,5.7467,5.75023,5.74664,5.74956,9000000.0
2009-01-23 06:02:00,5.75079,5.75144,5.7485,5.74894,16000000.0
2009-01-23 06:03:00,5.75085,5.75085,5.74928,5.75015,12000000.0
2009-01-23 06:04:00,5.75081,5.75338,5.7498,5.75028,17000000.0
2009-01-23 06:05:00,5.75093,5.75216,5.75028,5.751,11000000.0
2009-01-23 06:06:00,5.75117,5.75303,5.75064,5.75153,14000000.0
2009-01-23 06:07:00,5.75165,5.7542,5.75119,5.75184,13000000.0
2009-01-23 06:08:00,5.75114,5.7529,5.74987,5.7517,13000000.0
2009-01-23 06:09:00,5.75205,5.75241,5.75074,5.75241,11000000.0
2009-01-23 06:10:00,5.752,5.75221,5.74975,5.7498,8000000.0
2009-01-23 06:11:00,5.75119,5.75127,5.7496,5.7496,17000000.0
2009-01-23 06:12:00,5.75159,5.75159,5.74953,5.74953,13000000.0
2009-01-23 06:13:00,5.74965,5.75042,5.74837,5.74979,13000000.0
2009-01-23 06:14:00,5.74971,5.75,5.74863,5.74941,11000000.0
2009-01-23 06:15:00,5.75033,5.75044,5.74869,5.74922,16000000.0
2009-01-23 06:16:00,5.75041,5.75195,5.7495,5.75052,13000000.0
2009-01-23 06:17:00,5.75135,5.75196,5.75089,5.75164,18000000.0
2009-01-23 06:18:00,5.75103,5.75103,5.74928,5.74963,11000000.0
2009-01-23 06:19:00,5.74901,5.74976,5.74833,5.74962,7000000.0
2009-01-23 06:20:00,5.74981,5.75044,5.74867,5.75044,17000000.0
2009-01-23 06:21:00,5.75103,5.75219,5.74938,5.75219,13000000.0
2009-01-23 06:22:00,5.75277,5.75368,5.75112,5.75188,19000000.0
2009-01-23 06:23:00,5.75333,5.75628,5.75251,5.75628,19000000.0
2009-01-23 06:24:00,5.75583,5.7563,5.75428,5.7563,20000000.0
2009-01-23 06:25:00,5.75489,5.75638,5.7547,5.75638,8000000.0
2009-01-23 06:26:00,5.75624,5.75693,5.75477,5.75477,19000000.0
2009-01-23 06:27:00,5.7554,5.75673,5.75478,5.7559,12000000.0
2009-01-23 06:28:00,5.75626,5.75691,5.75566,5.75571,10000000.0
2009-01-23 06:29:00,5.75634,5.75634,5.75443,5.75555,10000000.0
2009-01-23 06:30:00,5.75517,5.75598,5.75369,5.75483,12000000.0
2009-01-23 06:31:00,5.75453,5.75562,5.75347,5.75347,15000000.0
2009-01-23 06:32:00,5.75411,5.75569,5.75363,5.75569,11000000.0
2009-01-23 06:33:00,5.75461,5.75603,5.75423,5.75588,13000000.0
2009-01-23 06:34:00,5.75592,5.75611,5.7542,5.75426,7000000.0
2009-01-23 06:35:00,5.75462,5.75633,5.75462,5.75509,11000000.0
2009-01-23 06:36:00,5.75569,5.75653,5.75553,5.75587,7000000.0
2009-01-23 06:37:00,5.75617,5.75678,5.75534,5.75678,9000000.0
2009-01-23 06:38:00,5.75684,5.75684,5.75412,5.75514,11000000.0
2009-01-23 06:39:00,5.75408,5.75521,5.75351,5.75437,14000000.0
2009-01-23 06:40:00,5.7543,5.75557,5.75423,5.7549,12000000.0
2009-01-23 06:41:00,5.75509,5.75512,5.75349,5.75349,17000000.0
2009-01-23 06:42:00,5.75489,5.75554,5.75347,5.75487,13000000.0
2009-01-23 06:43:00,5.75552,5.75632,5.7543,5.75451,11000000.0
2009-01-23 06:44:00,5.7555,5.75616,5.75411,5.75439,15000000.0
2009-01-23 06:45:00,5.7545,5.75468,5.75196,5.75196,10000000.0
2009-01-23 06:46:00,5.75255,5.75323,5.75126,5.75191,14000000.0
2009-01-23 06:47:00,5.7526,5.75487,5.75253,5.7541,10000000.0
2009-01-23 06:48:00,5.75467,5.75594,5.75408,5.75473,13000000.0
2009-01-23 06:49:00,5.75523,5.75675,5.75399,5.7561,15000000.0
2009-01-23 06:50:00,5.75701,5.75714,5.75444,5.75529,16000000.0
2009-01-23 06:51:00,5.7541,5.75616,5.75364,5.75538,14000000.0
2009-01-23 06:52:00,5.75716,5.7577,5.75637,5.7566,10000000.0
2009-01-23 06:53:00,5.75817,5.75967,5.75596,5.75851,12000000.0
2009-01-23 06:54:00,5.75764,5.7589,5.75514,5.75557,14000000.0
2009-01-23 06:55:00,5.75547,5.75647,5.75428,5.75445,18000000.0
2009-01-23 06:56:00,5.75486,5.75553,5.75171,5.7522,19000000.0
2009-01-23 06:57:00,5.75352,5.75381,5.7507,5.7507,8000000.0
2009-01-23 06:58:00,5.7517,5.75238,5.74996,5.75237,10000000.0
2009-01-23 06:59:00,5.75172,5.75273,5.75069,5.75191,17000000.0
2009-01-23 07:00:00,5.75235,5.75235,5.74965,5.75153,11000000.0
2009-01-23 07:01:00,5.75112,5.75138,5.75024,5.75122,11000000.0
2009-01-23 07:02:00,5.75228,5.75234,5.75041,5.75111,13000000.0
2009-01-23 07:03:00,5.75069,5.7528,5.75053,5.7521,12000000.0
2009-01-23 07:04:00,5.75313,5.75537,5.75239,5.75356,18000000.0
2009-01-23 07:05:00,5.75412,5.75498,5.75166,5.75422,12000000.0
2009-01-23 07:06:00,5.7536,5.75506,5.75301,5.75417,15000000.0
2009-01-23 07:07:00,5.75415,5.75439,5.75263,5.75439,11000000.0
2009-01-23 07:08:00,5.75422,5.75422,5.75259,5.75387,9000000.0
2009-01-23 07:09:00,5.75373,5.75373,5.75109,5.75172,15000000.0
2009-01-23 07:10:00,5.75263,5.75309,5.7514,5.75264,19000000.0
2009-01-23 07:11:00,5.75174,5.75204,5.75119,5.75156,9000000.0
2009-01-23 07:12:00,5.75229,5.75229,5.75074,5.75099,12000000.0
2009-01-23 07:13:00,5.75213,5.75213,5.74994,5.74994,19000000.0
2009-01-23 07:14:00,5.75112,5.75148,5.74999,5.74999,8000000.0
2009-01-23 07:15:00,5.75009,5.75192,5.75009,5.75067,16000000.0
2009-01-23 07:16:00,5.75131,5.75199,5.75022,5.75057,18000000.0
2009-01-23 07:17:00,5.75076,5.75126,5.75009,5.75098,22000000.0
2009-01-23 07:18:00,5.75005,5.75135,5.74968,5.75098,16000000.0
2009-01-23 07:19:00,5.75081,5.75239,5.75081,5.75117,17000000.0
2009-01-23 07:20:00,5.75305,5.75476,5.75226,5.75399,14000000.0
2009-01-23 07:21:00,5.75292,5.75432,5.75212,5.75338,16000000.0
2009-01-23 07:22:00,5.75365,5.75476,5.75297,5.75345,14000000.0
2009-01-23 07:23:00,5.75353,5.75363,5.75072,5.75251,17000000.0
2009-01-23 07:24:00,5.75206,5.75284,5.75163,5.75215,9000000.0
2009-01-23 07:25:00,5.75188,5.75188,5.74999,5.75061,13000000.0
2009-01-23 07:26:00,5.75061,5.75154,5.74969,5.75031,13000000.0
2009-01-23 07:27:00,5.75057,5.751,5.74939,5.74943,7000000.0
2009-01-23 07:28:00,5.75075,5.75217,5.75002,5.75083,18000000.0
2009-01-23 07:29:00,5.75098,5.7513,5.74997,5.7513,8000000.0
2009-01-23 07:30:00,5.7516,5.7516,5.74968,5.75139,16000000.0
2009-01-23 07:31:00,5.75181,5.75181,5.75149,5.7516,15000000.0
2009-01-23 07:32:00,5.75231,5.75265,5.75055,5.75136,13000000.0
2009-01-23 07:33:00,5.752,5.75224,5.75122,5.75132,8000000.0
2009-01-23 07:34:00,5.75154,5.75154,5.74773,5.74827,11000000.0
2009-01-23 07:35:00,5.74984,5.75098,5.74821,5.74981,16000000.0
2009-01-23 07:36:00,5.74999,5.75184,5.74986,5.75004,11000000.0
2009-01-23 07:37:00,5.7505,5.75117,5.7499,5.74994,17000000.0
2009-01-23 07:38:00,5.75051,5.7513,5.75023,5.75083,9000000.0
2009-01-23 07:39:00,5.75219,5.75219,5.75056,5.75149,12000000.0
2009-01-23 07:40:00,5.75244,5.75244,5.75054,5.75168,14000000.0
2009-01-23 07:41:00,5.75121,5.75303,5.751,5.75303,14000000.0
2009-01-23 07:42:00,5.75164,5.75289,5.75108,5.75289,8000000.0
2009-01-23 07:43:00,5.75346,5.75378,5.75192,5.75346,15000000.0
2009-01-23 07:44:00,5.75302,5.75398,5.75245,5.75264,13000000.0
2009-01-23 07:45:00,5.75347,5.75435,5.75249,5.75375,19000000.0
2009-01-23 07:46:00,5.75269,5.75396,5.75182,5.75248,11000000.0
2009-01-23 07:47:00,5.75175,5.753,5.75141,5.75267,16000000.0
2009-01-23 07:48:00,5.75174,5.75289,5.75159,5.7528,9000000.0
2009-01-23 07:49:00,5.75308,5.75373,5.75258,5.75309,11000000.0
2009-01-23 07:50:00,5.75297,5.75363,5.75274,5.7534,11000000.0
2009-01-23 07:51:00,5.75326,5.75326,5.75181,5.75236,13000000.0
2009-01-23 07:52:00,5.75408,5.75408,5.75164,5.75286,14000000.0
2009-01-23 07:53:00,5.75128,5.75304,5.75128,5.75273,10000000.0
2009-01-23 07:54:00,5.75442,5.75523,5.75312,5.75312,17000000.0
2009-01-23 07:55:00,5.75365,5.75437,5.75291,5.75365,10000000.0
2009-01-23 07:56:00,5.75267,5.75397,5.75206,5.75397,11000000.0
2009-01-23 07:57:00,5.75313,5.75323,5.75161,5.75269,11000000.0
2009-01-23 07:58:00,5.75261,5.75261,5.75103,5.75175,24000000.0
2009-01-23 07:59:00,5.75219,5.75219,5.7503,5.75099,11000000.0
2009-01-23 08:00:00,5.75118,5.7523,5.75038,5.75117,14000000.0
2009-01-23 08:01:00,5.75048,5.75155,5.74975,5.75052,15000000.0
2009-01-23 08:02:00,5.75125,5.75291,5.75085,5.75216,16000000.0
2009-01-23 08:03:00,5.75175,5.75309,5.75137,5.75291,10000000.0
2009-01-23 08:04:00,5.75308,5.75355,5.75219,5.75267,13000000.0
2009-01-23 08:05:00,5.75398,5.75398,5.75204,5.75344,18000000.0
2009-01-23 08:06:00,5.75304,5.75485,5.75259,5.75331,14000000.0
2009-01-23 08:07:00,5.75413,5.75432,5.75316,5.75409,11000000.0
2009-01-23 08:08:00,5.75341,5.75665,5.75341,5.75654,19000000.0
2009-01-23 08:09:00,5.75664,5.75898,5.75593,5.75793,9000000.0
2009-01-23 08:10:00,5.75741,5.75755,5.75656,5.75745,8000000.0
2009-01-23 08:11:00,5.75635,5.75723,5.7545,5.7549,16000000.0
2009-01-23 08:12:00,5.75502,5.75592,5.75449,5.75473,16000000.0
2009-01-23 08:13:00,5.75537,5.75609,5.75339,5.75339,15000000.0
2009-01-23 08:14:00,5.7557,5.75636,5.75468,5.75474,15000000.0
2009-01-23 08:15:00,5.75769,5.76018,5.75558,5.75847,14000000.0
2009-01-23 08:16:00,5.75916,5.76106,5.75785,5.76106,14000000.0
2009-01-23 08:17:00,5.76069,5.76133,5.75891,5.76045,15000000.0
2009-01-23 08:18:00,5.75872,5.75948,5.75825,5.75825,11000000.0
2009-01-23 08:19:00,5.75891,5.76016,5.75791,5.75815,16000000.0
2009-01-23 08:20:00,5.75882,5.75957,5.75759,5.75867,17000000.0
2009-01-23 08:21:00,5.75898,5.76049,5.75868,5.75876,15000000.0
2009-01-23 08:22:00,5.75979,5.76059,5.75936,5.75936,8000000.0
2009-01-23 08:23:00,5.76133,5.76133,5.75837,5.75961,15000000.0
2009-01-23 08:24:00,5.75924,5.75924,5.7572,5.75739,8000000.0
2009-01-23 08:25:00,5.75859,5.75859,5.75494,5.75531,17000000.0
2009-01-23 08:26:00,5.75543,5.75637,5.75386,5.75628,14000000.0
2009-01-23 08:27:00,5.7579,5.75797,5.75661,5.75688,9000000.0
2009-01-23 08:28:00,5.75829,5.75829,5.7561,5.75673,11000000.0
2009-01-23 08:29:00,5.75785,5.75946,5.75752,5.7588,15000000.0
2009-01-23 08:30:00,5.76049,5.76049,5.75847,5.75878,10000000.0
2009-01-23 08:31:00,5.75991,5.75995,5.75735,5.75824,17000000.0
2009-01-23 08:32:00,5.75759,5.75837,5.7558,5.75624,20000000.0
2009-01-23 08:33:00,5.75643,5.75768,5.75576,5.75683,7000000.0
2009-01-23 08:34:00,5.75684,5.75692,5.75441,5.75441,8000000.0
2009-01-23 08:35:00,5.75526,5.75731,5.75526,5.75634,19000000.0
2009-01-23 08:36:00,5.75727,5.75732,5.75484,5.75641,14000000.0
2009-01-23 08:37:00,5.75393,5.75504,5.75233,5.75426,12000000.0
2009-01-23 08:38:00,5.75526,5.75526,5.75173,5.75242,13000000.0
2009-01-23 08:39:00,5.75288,5.75288,5.75108,5.75211,14000000.0
2009-01-23 08:40:00,5.75261,5.75361,5.75172,5.75265,12000000.0
2009-01-23 08:41:00,5.75259,5.75263,5.75142,5.75197,11000000.0
2009-01-23 08:42:00,5.75171,5.75204,5.75065,5.75144,18000000.0
2009-01-23 08:43:00,5.75086,5.75172,5.75071,5.75071,8000000.0
2009-01-23 08:44:00,5.75137,5.75284,5.75051,5.75051,12000000.0
2009-01-23 08:45:00,5.75206,5.75315,5.75128,5.75257,20000000.0
2009-01-23 08:46:00,5.75174,5.75364,5.75154,5.75225,10000000.0
2009-01-23 08:47:00,5.75224,5.75547,5.75188,5.75434,13000000.0
2009-01-23 08:48:00,5.7542,5.7554,5.7537,5.75484,16000000.0
2009-01-23 08:49:00,5.75628,5.75628,5.75486,5.75564,9000000.0
2009-01-23 08:50:00,5.75398,5.75671,5.75384,5.7559,17000000.0
2009-01-23 08:51:00,5.75565,5.75801,5.75539,5.75725,8000000.0
2009-01-23 08:52:00,5.75542,5.75745,5.7538,5.75417,20000000.0
2009-01-23 08:53:00,5.75449,5.75492,5.75263,5.75408,16000000.0
2009-01-23 08:54:00,5.75355,5.75449,5.75282,5.75381,15000000.0
2009-01-23 08:55:00,5.75231,5.75377,5.75231,5.75338,12000000.0
2009-01-23 08:56:00,5.75257,5.75285,5.75094,5.75193,14000000.0
2009-01-23 08:57:00,5.75162,5.75259,5.75022,5.75022,14000000.0
2009-01-23 08:58:00,5.75218,5.75262,5.75087,5.75262,15000000.0
2009-01-23 08:59:00,5.7526,5.75519,5.75246,5.75384,15000000.0
2009-01-23 09:00:00,5.75305,5.7543,5.75196,5.75285,14000000.0
2009-01-23 09:01:00,5.75442,5.75548,5.75357,5.75448,14000000.0
2009-01-23 09:02:00,5.7548,5.75557,5.75209,5.75209,17000000.0
2009-01-23 09:03:00,5.75129,5.75413,5.75125,5.75295,16000000.0
2009-01-23 09:04:00,5.75035,5.7525,5.74892,5.74892,10000000.0
2009-01-23 09:05:00,5.74944,5.74944,5.74619,5.74772,14000000.0
2009-01-23 09:06:00,5.74696,5.74751,5.74367,5.74619,14000000.0
2009-01-23 09:07:00,5.74572,5.74572,5.74414,5.74421,9000000.0
2009-01-23 09:08:00,5.745,5.74552,5.744,5.74415,17000000.0
2009-01-23 09:09:00,5.74442,5.74661,5.74442,5.74613,9000000.0
2009-01-23 09:10:00,5.74693,5.7475,5.74563,5.74594,12000000.0
2009-01-23 09:11:00,5.74555,5.74555,5.73862,5.74051,15000000.0
2009-01-23 09:12:00,5.74112,5.74302,5.73902,5.74049,14000000.0
2009-01-23 09:13:00,5.74199,5.74622,5.74199,5.7459,12000000.0
2009-01-23 09:14:00,5.74777,5.75002,5.7462,5.74938,13000000.0
2009-01-23 09:15:00,5.75138,5.75806,5.75138,5.75624,13000000.0
2009-01-23 09:16:00,5.75838,5.75838,5.75251,5.75331,10000000.0
2009-01-23 09:17:00,5.75372,5.75503,5.75099,5.75384,14000000.0
2009-01-23 09:18:00,5.75417,5.75507,5.75293,5.75507,16000000.0
2009-01-23 09:19:00,5.75564,5.75711,5.75543,5.75604,14000000.0
2009-01-23 09:20:00,5.75629,5.75864,5.75629,5.75774,11000000.0
2009-01-23 09:21:00,5.75852,5.76036,5.75805,5.75825,11000000.0
2009-01-23 09:22:00,5.76007,5.76007,5.757,5.75704,18000000.0
2009-01-23 09:23:00,5.75566,5.75715,5.75411,5.75605,18000000.0
2009-01-23 09:24:00,5.75602,5.75764,5.75465,5.75738,18000000.0
2009-01-23 09:25:00,5.757,5.75833,5.75582,5.75712,13000000.0
2009-01-23 09:26:00,5.75818,5.76038,5.75702,5.75903,13000000.0
2009-01-23 09:27:00,5.75732,5.75891,5.75663,5.75737,11000000.0
2009-01-23 09:28:00,5.75763,5.75813,5.7557,5.75614,12000000.0
2009-01-23 09:29:00,5.75599,5.75981,5.75572,5.75981,16000000.0
2009-01-23 09:30:00,5.75904,5.76232,5.759,5.76232,11000000.0
2009-01-23 09:31:00,5.76285,5.76299,5.76114,5.76214,13000000.0
2009-01-23 09:32:00,5.76316,5.76529,5.76161,5.76529,14000000.0
2009-01-23 09:33:00,5.76651,5.76651,5.76278,5.76405,16000000.0
2009-01-23 09:34:00,5.7645,5.76904,5.7645,5.76856,13000000.0
2009-01-23 09:35:00,5.76854,5.76993,5.76849,5.76975,9000000.0
2009-01-23 09:36:00,5.77124,5.77518,5.771,5.77518,7000000.0
2009-01-23 09:37:00,5.77284,5.77421,5.76991,5.77161,14000000.0
2009-01-23 09:38:00,5.77259,5.77629,5.77081,5.77572,18000000.0
2009-01-23 09:39:00,5.77654,5.78078,5.77615,5.78027,15000000.0
2009-01-23 09:40:00,5.78181,5.78343,5.78124,5.78343,10000000.0
2009-01-23 09:41:00,5.7834,5.78507,5.78175,5.78363,14000000.0
2009-01-23 09:42:00,5.7831,5.7831,5.78,5.78,18000000.0
2009-01-23 09:43:00,5.77938,5.7798,5.77776,5.77776,9000000.0
2009-01-23 09:44:00,5.77936,5.77936,5.77666,5.77767,10000000.0
2009-01-23 09:45:00,5.7804,5.7817,5.77845,5.7817,10000000.0
2009-01-23 09:46:00,5.78261,5.78342,5.78047,5.78177,14000000.0
2009-01-23 09:47:00,5.78107,5.78866,5.78107,5.78866,11000000.0
2009-01-23 09:48:00,5.78902,5.78988,5.78798,5.78986,10000000.0
2009-01-23 09:49:00,5.78979,5.79014,5.78477,5.78477,13000000.0
2009-01-23 09:50:00,5.78344,5.78441,5.7822,5.78364,12000000.0
2009-01-23 09:51:00,5.78597,5.78597,5.78391,5.78575,18000000.0
2009-01-23 09:52:00,5.7867,5.7897,5.78576,5.78788,12000000.0
2009-01-23 09:53:00,5.79,5.7953,5.78704,5.79398,18000000.0
2009-01-23 09:54:00,5.79447,5.79447,5.78967,5.79086,13000000.0
2009-01-23 09:55:00,5.79002,5.79286,5.78911,5.79286,14000000.0
2009-01-23 09:56:00,5.79324,5.79725,5.79206,5.79396,16000000.0
2009-01-23 09:57:00,5.79288,5.79521,5.79236,5.79416,17000000.0
2009-01-23 09:58:00,5.79331,5.79367,5.78899,5.79267,18000000.0
2009-01-23 09:59:00,5.79214,5.79214,5.78894,5.78931,7000000.0
2009-01-23 10:00:00,5.78876,5.78876,5.78543,5.78687,13000000.0
2009-01-23 10:01:00,5.78742,5.79167,5.78702,5.79002,15000000.0
2009-01-23 10:02:00,5.79183,5.79223,5.78977,5.79128,10000000.0
2009-01-23 10:03:00,5.79145,5.7934,5.7903,5.7934,15000000.0
2009-01-23 10:04:00,5.79516,5.79751,5.79414,5.79554,13000000.0
2009-01-23 10:05:00,5.7949,5.7949,5.78999,5.78999,16000000.0
2009-01-23 10:06:00,5.79023,5.79023,5.78787,5.78961,16000000.0
2009-01-23 10:07:00,5.79087,5.79295,5.79026,5.79026,24000000.0
2009-01-23 10:08:00,5.79316,5.79563,5.79128,5.79377,13000000.0
2009-01-23 10:09:00,5.79426,5.79556,5.79166,5.79268,17000000.0
2009-01-23 10:10:00,5.79194,5.79359,5.79015,5.79062,14000000.0
2009-01-23 10:11:00,5.79362,5.79975,5.79223,5.79975,14000000.0
2009-01-23 10:12:00,5.80324,5.80593,5.80064,5.80593,9000000.0
2009-01-23 10:13:00,5.80905,5.80981,5.80364,5.80832,13000000.0
2009-01-23 10:14:00,5.80912,5.80912,5.80635,5.80722,10000000.0
2009-01-23 10:15:00,5.80612,5.80721,5.80433,5.80546,19000000.0
2009-01-23 10:16:00,5.8043,5.80522,5.80231,5.80271,11000000.0
2009-01-23 10:17:00,5.80581,5.81076,5.80398,5.80952,13000000.0
2009-01-23 10:18:00,5.81231,5.81231,5.80764,5.80836,21000000.0
2009-01-23 10:19:00,5.80661,5.80847,5.80334,5.80496,12000000.0
2009-01-23 10:20:00,5.80461,5.80589,5.80361,5.80361,8000000.0
2009-01-23 10:21:00,5.80529,5.80754,5.80302,5.80653,17000000.0
2009-01-23 10:22:00,5.80473,5.8049,5.79959,5.79979,15000000.0
2009-01-23 10:23:00,5.80109,5.80195,5.79896,5.79962,11000000.0
2009-01-23 10:24:00,5.80131,5.80247,5.79748,5.80088,13000000.0
2009-01-23 10:25:00,5.80015,5.80111,5.79871,5.80018,14000000.0
2009-01-23 10:26:00,5.79982,5.80154,5.79905,5.80154,10000000.0
2009-01-23 10:27:00,5.80325,5.80339,5.8007,5.80137,9000000.0
2009-01-23 10:28:00,5.80045,5.80131,5.79932,5.79991,11000000.0
2009-01-23 10:29:00,5.79922,5.80162,5.79858,5.79948,19000000.0
2009-01-23 10:30:00,5.79747,5.79928,5.79549,5.79552,11000000.0
2009-01-23 10:31:00,5.7951,5.79663,5.79315,5.79663,15000000.0
2009-01-23 10:32:00,5.7957,5.79617,5.79412,5.79429,9000000.0
2009-01-23 10:33:00,5.79447,5.79662,5.79328,5.79407,16000000.0
2009-01-23 10:34:00,5.7952,5.79541,5.79365,5.79541,11000000.0
2009-01-23 10:35:00,5.79448,5.79682,5.79448,5.79682,9000000.0
2009-01-23 10:36:00,5.79748,5.80007,5.79748,5.79985,13000000.0
2009-01-23 10:37:00,5.79843,5.79992,5.79797,5.79992,14000000.0
2009-01-23 10:38:00,5.7993,5.7993,5.79646,5.79713,7000000.0
2009-01-23 10:39:00,5.79704,5.79813,5.79611,5.79654,12000000.0
2009-01-23 10:40:00,5.79666,5.79677,5.79521,5.7956,17000000.0
2009-01-23 10:41:00,5.79579,5.79579,5.79365,5.79492,15000000.0
2009-01-23 10:42:00,5.7947,5.79526,5.79349,5.79392,13000000.0
2009-01-23 10:43:00,5.79512,5.79758,5.79409,5.79758,15000000.0
2009-01-23 10:44:00,5.79743,5.79909,5.79612,5.79848,11000000.0
2009-01-23 10:45:00,5.79757,5.79865,5.79603,5.7978,17000000.0
2009-01-23 10:46:00,5.79872,5.79957,5.7978,5.79864,9000000.0
2009-01-23 10:47:00,5.80017,5.80022,5.79679,5.79679,9000000.0
2009-01-23 10:48:00,5.79713,5.79781,5.79593,5.79781,11000000.0
2009-01-23 10:49:00,5.79759,5.79778,5.7964,5.79703,11000000.0
2009-01-23 10:50:00,5.79536,5.797,5.79534,5.79631,16000000.0
2009-01-23 10:51:00,5.79671,5.79671,5.79153,5.79235,21000000.0
2009-01-23 10:52:00,5.79096,5.79212,5.79029,5.79185,8000000.0
2009-01-23 10:53:00,5.79046,5.79171,5.78826,5.79137,12000000.0
2009-01-23 10:54:00,5.79198,5.79249,5.78988,5.79249,16000000.0
2009-01-23 10:55:00,5.79338,5.7945,5.7915,5.79358,13000000.0
2009-01-23 10:56:00,5.79503,5.79648,5.79324,5.79558,16000000.0
2009-01-23 10:57:00,5.79821,5.79913,5.79457,5.79529,10000000.0
2009-01-23 10:58:00,5.79535,5.7967,5.79328,5.7948,12000000.0
2009-01-23 10:59:00,5.79343,5.79478,5.79291,5.79469,11000000.0
2009-01-23 11:00:00,5.79469,5.79603,5.79363,5.794,13000000.0
2009-01-23 11:01:00,5.79586,5.7966,5.79399,5.79586,9000000.0
2009-01-23 11:02:00,5.79803,5.79966,5.79709,5.79886,8000000.0
2009-01-23 11:03:00,5.79864,5.79869,5.79491,5.79734,10000000.0
2009-01-23 11:04:00,5.79659,5.79659,5.79442,5.79534,12000000.0
2009-01-23 11:05:00,5.79485,5.79711,5.79476,5.79654,11000000.0
2009-01-23 11:06:00,5.79467,5.79567,5.7942,5.79492,8000000.0
2009-01-23 11:07:00,5.79546,5.7975,5.79476,5.796,14000000.0
2009-01-23 11:08:00,5.79774,5.80018,5.7954,5.80018,18000000.0
2009-01-23 11:09:00,5.8002,5.80032,5.79837,5.80026,15000000.0
2009-01-23 11:10:00,5.79892,5.80035,5.79892,5.8001,12000000.0
2009-01-23 11:11:00,5.80066,5.80066,5.79776,5.79965,11000000.0
2009-01-23 11:12:00,5.79843,5.79904,5.79789,5.7986,8000000.0
2009-01-23 11:13:00,5.79683,5.79805,5.79571,5.79782,15000000.0
2009-01-23 11:14:00,5.79592,5.79816,5.79544,5.79816,13000000.0
2009-01-23 11:15:00,5.79712,5.79943,5.79712,5.79748,20000000.0
2009-01-23 11:16:00,5.79946,5.80024,5.79797,5.79963,15000000.0
2009-01-23 11:17:00,5.799,5.80048,5.7987,5.79898,18000000.0
2009-01-23 11:18:00,5.79815,5.80019,5.79782,5.80019,20000000.0
2009-01-23 11:19:00,5.80121,5.80305,5.79888,5.80214,13000000.0
2009-01-23 11:20:00,5.8013,5.80284,5.79982,5.80269,20000000.0
2009-01-23 11:21:00,5.80282,5.80292,5.80015,5.80228,18000000.0
2009-01-23 11:22:00,5.80039,5.80183,5.79983,5.80183,18000000.0
2009-01-23 11:23:00,5.80213,5.8025,5.79851,5.79867,13000000.0
2009-01-23 11:24:00,5.80001,5.80013,5.79813,5.79937,9000000.0
2009-01-23 11:25:00,5.79906,5.79913,5.79693,5.79693,8000000.0
2009-01-23 11:26:00,5.79731,5.79824,5.7962,5.7962,8000000.0
2009-01-23 11:27:00,5.79796,5.79796,5.79582,5.79698,7000000.0
2009-01-23 11:28:00,5.79536,5.79685,5.79525,5.79588,14000000.0
2009-01-23 11:29:00,5.79648,5.80039,5.79557,5.80039,16000000.0
2009-01-23 11:30:00,5.80128,5.80172,5.79721,5.79863,7000000.0
2009-01-23 11:31:00,5.8009,5.80425,5.8009,5.80425,15000000.0
2009-01-23 11:32:00,5.8031,5.80347,5.80097,5.80097,10000000.0
2009-01-23 11:33:00,5.80005,5.80455,5.79843,5.80455,8000000.0
2009-01-23 11:34:00,5.80469,5.80469,5.80146,5.80291,11000000.0
2009-01-23 11:35:00,5.8026,5.80311,5.80053,5.8031,15000000.0
2009-01-23 11:36:00,5.80364,5.804,5.80164,5.80215,14000000.0
2009-01-23 11:37:00,5.80237,5.80237,5.79999,5.79999,11000000.0
2009-01-23 11:38:00,5.80188,5.80312,5.79989,5.80235,12000000.0
2009-01-23 11:39:00,5.80245,5.80373,5.80108,5.80235,13000000.0
2009-01-23 11:40:00,5.80152,5.80275,5.80078,5.8022,8000000.0
2009-01-23 11:41:00,5.80508,5.80789,5.80359,5.80789,13000000.0
2009-01-23 11:42:00,5.81029,5.81891,5.80825,5.81811,18000000.0
2009-01-23 11:43:00,5.82096,5.82257,5.81806,5.81972,13000000.0
2009-01-23 11:44:00,5.82158,5.82512,5.82142,5.82283,14000000.0
2009-01-23 11:45:00,5.82314,5.83,5.82159,5.82806,12000000.0
2009-01-23 11:46:00,5.82688,5.82966,5.82605,5.82859,14000000.0
2009-01-23 11:47:00,5.82801,5.82816,5.82516,5.82701,15000000.0
2009-01-23 11:48:00,5.8282,5.82885,5.82588,5.82695,9000000.0
2009-01-23 11:49:00,5.827,5.83032,5.82568,5.83013,14000000.0
2009-01-23 11:50:00,5.82744,5.82829,5.82394,5.82449,17000000.0
2009-01-23 11:51:00,5.82304,5.8236,5.82051,5.82346,15000000.0
2009-01-23 11:52:00,5.82339,5.82752,5.82329,5.826,15000000.0
2009-01-23 11:53:00,5.82721,5.82727,5.8242,5.82694,14000000.0
2009-01-23 11:54:00,5.82427,5.82553,5.82237,5.82237,9000000.0
2009-01-23 11:55:00,5.82334,5.8238,5.82143,5.82173,11000000.0
2009-01-23 11:56:00,5.82348,5.82439,5.82241,5.82359,13000000.0
2009-01-23 11:57:00,5.82216,5.82233,5.81933,5.82103,13000000.0
2009-01-23 11:58:00,5.8208,5.82289,5.81977,5.82238,12000000.0
2009-01-23 11:59:00,5.81981,5.82185,5.81921,5.82141,12000000.0
2009-01-23 12:00:00,5.8216,5.82293,5.81987,5.82293,12000000.0
2009-01-23 12:01:00,5.82198,5.82413,5.82079,5.82413,22000000.0
2009-01-23 12:02:00,5.82519,5.82585,5.82329,5.82552,10000000.0
2009-01-23 12:03:00,5.82662,5.82718,5.82541,5.82661,18000000.0
2009-01-23 12:04:00,5.8242,5.8252,5.82149,5.82476,12000000.0
2009-01-23 12:05:00,5.82503,5.82503,5.82158,5.82158,15000000.0
2009-01-23 12:06:00,5.82166,5.82166,5.81895,5.82084,14000000.0
2009-01-23 12:07:00,5.81985,5.82049,5.81733,5.8178,15000000.0
2009-01-23 12:08:00,5.81713,5.81798,5.81521,5.81605,19000000.0
2009-01-23 12:09:00,5.81334,5.81669,5.81247,5.81577,12000000.0
2009-01-23 12:10:00,5.81759,5.81805,5.8141,5.81648,23000000.0
2009-01-23 12:11:00,5.81686,5.81686,5.81288,5.81329,21000000.0
2009-01-23 12:12:00,5.81451,5.81498,5.81265,5.8141,9000000.0
2009-01-23 12:13:00,5.81547,5.81687,5.81236,5.8168,13000000.0
2009-01-23 12:14:00,5.81753,5.81753,5.81314,5.81321,15000000.0
2009-01-23 12:15:00,5.81302,5.81652,5.81199,5.81478,14000000.0
2009-01-23 12:16:00,5.81671,5.81671,5.81398,5.81502,16000000.0
2009-01-23 12:17:00,5.81707,5.81843,5.81529,5.81681,13000000.0
2009-01-23 12:18:00,5.8146,5.81496,5.81005,5.81005,9000000.0
2009-01-23 12:19:00,5.80999,5.80999,5.80612,5.80891,10000000.0
2009-01-23 12:20:00,5.80824,5.80902,5.80594,5.80656,7000000.0
2009-01-23 12:21:00,5.80796,5.8093,5.80663,5.80725,13000000.0
2009-01-23 12:22:00,5.81033,5.81046,5.80793,5.80837,10000000.0
2009-01-23 12:23:00,5.80785,5.81095,5.80785,5.81095,10000000.0
2009-01-23 12:24:00,5.81023,5.81161,5.80979,5.81095,12000000.0
2009-01-23 12:25:00,5.81127,5.81256,5.81041,5.81256,12000000.0
2009-01-23 12:26:00,5.81205,5.81606,5.81185,5.81368,20000000.0
2009-01-23 12:27:00,5.8143,5.8143,5.81164,5.81168,12000000.0
2009-01-23 12:28:00,5.81373,5.81487,5.81251,5.81437,14000000.0
2009-01-23 12:29:00,5.8135,5.81458,5.81131,5.81176,10000000.0
2009-01-23 12:30:00,5.81215,5.8128,5.80983,5.8128,19000000.0
2009-01-23 12:31:00,5.8111,5.81196,5.80869,5.80979,11000000.0
2009-01-23 12:32:00,5.80708,5.80805,5.80582,5.80637,10000000.0
2009-01-23 12:33:00,5.80614,5.81032,5.80614,5.81003,15000000.0
2009-01-23 12:34:00,5.81018,5.81033,5.80732,5.8089,16000000.0
2009-01-23 12:35:00,5.81042,5.81042,5.80858,5.80862,10000000.0
2009-01-23 12:36:00,5.80875,5.80909,5.80691,5.80691,11000000.0
2009-01-23 12:37:00,5.80946,5.80977,5.80783,5.80959,10000000.0
2009-01-23 12:38:00,5.80763,5.80869,5.8056,5.80789,14000000.0
2009-01-23 12:39:00,5.80732,5.80732,5.80341,5.80341,14000000.0
2009-01-23 12:40:00,5.80409,5.80654,5.80329,5.80654,11000000.0
2009-01-23 12:41:00,5.80756,5.80936,5.80634,5.80904,12000000.0
2009-01-23 12:42:00,5.80901,5.80942,5.80728,5.80831,14000000.0
2009-01-23 12:43:00,5.81042,5.81128,5.8084,5.81128,15000000.0
2009-01-23 12:44:00,5.8114,5.8114,5.80928,5.81106,16000000.0
2009-01-23 12:45:00,5.81075,5.8138,5.81055,5.81265,10000000.0
2009-01-23 12:46:00,5.81387,5.81451,5.81171,5.81269,12000000.0
2009-01-23 12:47:00,5.81293,5.815,5.81293,5.81385,13000000.0
2009-01-23 12:48:00,5.81353,5.81353,5.80895,5.81067,12000000.0
2009-01-23 12:49:00,5.81357,5.8143,5.81188,5.81196,14000000.0
2009-01-23 12:50:00,5.8124,5.81358,5.81162,5.81358,9000000.0
2009-01-23 12:51:00,5.81394,5.81394,5.81246,5.81248,10000000.0
2009-01-23 12:52:00,5.81285,5.81427,5.81239,5.81348,22000000.0
2009-01-23 12:53:00,5.81366,5.81391,5.8118,5.8122,14000000.0
2009-01-23 12:54:00,5.81148,5.81322,5.81,5.81182,13000000.0
2009-01-23 12:55:00,5.8091,5.81085,5.80887,5.80921,21000000.0
2009-01-23 12:56:00,5.80914,5.80914,5.80686,5.80907,18000000.0
2009-01-23 12:57:00,5.809,5.809,5.80661,5.80682,7000000.0
2009-01-23 12:58:00,5.80766,5.80766,5.80322,5.80563,12000000.0
2009-01-23 12:59:00,5.80635,5.80743,5.80491,5.806,18000000.0
2009-01-23 13:00:00,5.80584,5.80717,5.80534,5.80619,14000000.0
2009-01-23 13:01:00,5.80623,5.80784,5.80523,5.80523,11000000.0
2009-01-23 13:02:00,5.80573,5.80805,5.80567,5.80805,15000000.0
2009-01-23 13:03:00,5.80803,5.81053,5.80704,5.81053,15000000.0
2009-01-23 13:04:00,5.81008,5.81025,5.80789,5.80831,16000000.0
2009-01-23 13:05:00,5.80906,5.80968,5.80821,5.80968,9000000.0
2009-01-23 13:06:00,5.80984,5.80984,5.80593,5.80677,13000000.0
2009-01-23 13:07:00,5.80477,5.80825,5.80427,5.80825,13000000.0
2009-01-23 13:08:00,5.80968,5.81014,5.8077,5.8077,10000000.0
2009-01-23 13:09:00,5.80753,5.80927,5.80753,5.80853,15000000.0
2009-01-23 13:10:00,5.80932,5.80932,5.80634,5.80763,12000000.0
2009-01-23 13:11:00,5.80599,5.80762,5.80419,5.80601,12000000.0
2009-01-23 13:12:00,5.80577,5.80793,5.80538,5.80793,12000000.0
2009-01-23 13:13:00,5.8066,5.80665,5.80492,5.80538,11000000.0
2009-01-23 13:14:00,5.80514,5.80614,5.80444,5.80534,9000000.0
2009-01-23 13:15:00,5.80462,5.80523,5.80165,5.80297,15000000.0
2009-01-23 13:16:00,5.80275,5.80332,5.80099,5.80215,15000000.0
2009-01-23 13:17:00,5.80389,5.80639,5.80332,5.80566,17000000.0
2009-01-23 13:18:00,5.80807,5.80818,5.80527,5.80634,15000000.0
2009-01-23 13:19:00,5.80799,5.80852,5.80624,5.80624,15000000.0
2009-01-23 13:20:00,5.80607,5.8086,5.80591,5.80645,19000000.0
2009-01-23 13:21:00,5.80824,5.80868,5.80495,5.80868,10000000.0
2009-01-23 13:22:00,5.80833,5.8135,5.80741,5.81344,8000000.0
2009-01-23 13:23:00,5.81496,5.81685,5.81284,5.81685,15000000.0
2009-01-23 13:24:00,5.81855,5.81903,5.81595,5.81622,11000000.0
2009-01-23 13:25:00,5.81564,5.81724,5.81514,5.81715,9000000.0
2009-01-23 13:26:00,5.8178,5.82016,5.81714,5.81714,8000000.0
2009-01-23 13:27:00,5.81731,5.82001,5.81731,5.81878,15000000.0
2009-01-23 13:28:00,5.82012,5.82034,5.81737,5.8197,17000000.0
2009-01-23 13:29:00,5.8187,5.81928,5.81632,5.81772,11000000.0
2009-01-23 13:30:00,5.81892,5.82126,5.81716,5.81957,21000000.0
2009-01-23 13:31:00,5.8208,5.82104,5.81883,5.81883,11000000.0
2009-01-23 13:32:00,5.82006,5.82018,5.8186,5.81879,10000000.0
2009-01-23 13:33:00,5.82127,5.82433,5.82075,5.82413,8000000.0
2009-01-23 13:34:00,5.82491,5.82542,5.821,5.82272,15000000.0
2009-01-23 13:35:00,5.82161,5.82258,5.8203,5.82082,13000000.0
2009-01-23 13:36:00,5.81764,5.81885,5.81589,5.81593,11000000.0
2009-01-23 13:37:00,5.81817,5.81841,5.81559,5.81563,8000000.0
2009-01-23 13:38:00,5.81544,5.81663,5.81271,5.81473,13000000.0
2009-01-23 13:39:00,5.81455,5.81592,5.81365,5.81413,7000000.0
2009-01-23 13:40:00,5.81472,5.81489,5.81057,5.81227,12000000.0
2009-01-23 13:41:00,5.81195,5.81313,5.80845,5.80914,15000000.0
2009-01-23 13:42:00,5.80855,5.8099,5.8078,5.8078,22000000.0
2009-01-23 13:43:00,5.80943,5.81027,5.80728,5.80818,13000000.0
2009-01-23 13:44:00,5.8082,5.8096,5.8069,5.80844,14000000.0
2009-01-23 13:45:00,5.80828,5.8107,5.80804,5.81062,7000000.0
2009-01-23 13:46:00,5.81072,5.81072,5.8076,5.80926,11000000.0
2009-01-23 13:47:00,5.80945,5.80945,5.8068,5.80734,11000000.0
2009-01-23 13:48:00,5.80616,5.80807,5.80491,5.80491,14000000.0
2009-01-23 13:49:00,5.8058,5.80634,5.80394,5.80634,13000000.0
2009-01-23 13:50:00,5.80566,5.8062,5.80415,5.8048,12000000.0
2009-01-23 13:51:00,5.80444,5.80586,5.80421,5.80486,11000000.0
2009-01-23 13:52:00,5.8039,5.80593,5.80303,5.80381,9000000.0
2009-01-23 13:53:00,5.80267,5.80462,5.80225,5.80429,11000000.0
2009-01-23 13:54:00,5.80443,5.80948,5.80443,5.8091,17000000.0
2009-01-23 13:55:00,5.80965,5.81241,5.80857,5.81181,22000000.0
2009-01-23 13:56:00,5.81254,5.81349,5.81139,5.81186,13000000.0
2009-01-23 13:57:00,5.81391,5.81548,5.81197,5.81548,19000000.0
2009-01-23 13:58:00,5.81464,5.81541,5.81347,5.81347,11000000.0
2009-01-23 13:59:00,5.81353,5.81451,5.81285,5.81443,7000000.0
2009-01-23 14:00:00,5.81509,5.81912,5.81509,5.81912,9000000.0
2009-01-23 14:01:00,5.82073,5.82106,5.8186,5.8196,7000000.0
2009-01-23 14:02:00,5.82135,5.82317,5.81863,5.82273,13000000.0
2009-01-23 14:03:00,5.82273,5.82273,5.81925,5.81987,17000000.0
2009-01-23 14:04:00,5.82088,5.82118,5.81945,5.82079,13000000.0
2009-01-23 14:05:00,5.82065,5.82093,5.8185,5.81953,8000000.0
2009-01-23 14:06:00,5.81981,5.81994,5.81659,5.81812,10000000.0
2009-01-23 14:07:00,5.8159,5.81733,5.81484,5.81653,10000000.0
2009-01-23 14:08:00,5.81811,5.81898,5.81674,5.81799,14000000.0
2009-01-23 14:09:00,5.81783,5.81801,5.81664,5.81686,16000000.0
2009-01-23 14:10:00,5.81668,5.81701,5.81538,5.81622,12000000.0
2009-01-23 14:11:00,5.81583,5.8167,5.81502,5.8167,14000000.0
2009-01-23 14:12:00,5.81572,5.81608,5.81449,5.81572,13000000.0
2009-01-23 14:13:00,5.81683,5.81761,5.81552,5.81655,11000000.0
2009-01-23 14:14:00,5.81795,5.81795,5.81521,5.81599,14000000.0
2009-01-23 14:15:00,5.81526,5.81569,5.81372,5.81435,11000000.0
2009-01-23 14:16:00,5.81576,5.81832,5.8144,5.81832,11000000.0
2009-01-23 14:17:00,5.81838,5.81838,5.81508,5.8171,14000000.0
2009-01-23 14:18:00,5.8171,5.81929,5.8171,5.81876,11000000.0
2009-01-23 14:19:00,5.81537,5.817,5.81485,5.81595,8000000.0
2009-01-23 14:20:00,5.81536,5.81549,5.81286,5.81387,10000000.0
2009-01-23 14:21:00,5.81348,5.81411,5.81001,5.81115,14000000.0
2009-01-23 14:22:00,5.81114,5.81401,5.81077,5.81401,17000000.0
2009-01-23 14:23:00,5.81475,5.81475,5.81075,5.81146,8000000.0
2009-01-23 14:24:00,5.81046,5.81174,5.81046,5.81137,16000000.0
2009-01-23 14:25:00,5.80945,5.81018,5.80818,5.80913,11000000.0
2009-01-23 14:26:00,5.80689,5.81043,5.80652,5.80825,14000000.0
2009-01-23 14:27:00,5.80773,5.81235,5.80743,5.81235,8000000.0
2009-01-23 14:28:00,5.81051,5.81296,5.81034,5.81229,11000000.0
2009-01-23 14:29:00,5.8102,5.81131,5.80954,5.81077,11000000.0
2009-01-23 14:30:00,5.81169,5.81169,5.80908,5.81027,14000000.0
2009-01-23 14:31:00,5.8112,5.81126,5.80951,5.81098,15000000.0
2009-01-23 14:32:00,5.8114,5.81164,5.80922,5.81024,9000000.0
2009-01-23 14:33:00,5.81123,5.81368,5.81085,5.81241,12000000.0
2009-01-23 14:34:00,5.81092,5.81326,5.81059,5.81264,12000000.0
2009-01-23 14:35:00,5.81306,5.81602,5.81269,5.81602,18000000.0
2009-01-23 14:36:00,5.81733,5.81994,5.81569,5.81994,12000000.0
2009-01-23 14:37:00,5.81992,5.81992,5.81376,5.81417,12000000.0
2009-01-23 14:38:00,5.81647,5.81647,5.81412,5.81526,24000000.0
2009-01-23 14:39:00,5.8158,5.81617,5.81357,5.81357,12000000.0
2009-01-23 14:40:00,5.81573,5.81573,5.81314,5.81474,15000000.0
2009-01-23 14:41:00,5.81495,5.81536,5.81207,5.81392,17000000.0
2009-01-23 14:42:00,5.8121,5.81254,5.80971,5.81179,15000000.0
2009-01-23 14:43:00,5.81246,5.81275,5.8104,5.81212,9000000.0
2009-01-23 14:44:00,5.81245,5.81262,5.80895,5.80897,7000000.0
2009-01-23 14:45:00,5.80856,5.81053,5.80759,5.80976,17000000.0
2009-01-23 14:46:00,5.81022,5.81096,5.809,5.80934,14000000.0
2009-01-23 14:47:00,5.80867,5.81091,5.80835,5.80951,16000000.0
2009-01-23 14:48:00,5.80966,5.81071,5.80904,5.81038,12000000.0
2009-01-23 14:49:00,5.80809,5.81014,5.80809,5.80977,20000000.0
2009-01-23 14:50:00,5.81068,5.81172,5.80879,5.81073,12000000.0
2009-01-23 14:51:00,5.81194,5.8124,5.81021,5.81176,12000000.0
2009-01-23 14:52:00,5.81051,5.81265,5.80966,5.8125,22000000.0
2009-01-23 14:53:00,5.81115,5.81304,5.81115,5.81159,17000000.0
2009-01-23 14:54:00,5.81219,5.81396,5.81219,5.81341,14000000.0
2009-01-23 14:55:00,5.81335,5.8155,5.81217,5.8155,20000000.0
2009-01-23 14:56:00,5.81566,5.81582,5.81265,5.81447,22000000.0
2009-01-23 14:57:00,5.81282,5.81536,5.81282,5.81536,10000000.0
2009-01-23 14:58:00,5.81398,5.8159,5.81363,5.81579,17000000.0
2009-01-23 14:59:00,5.81418,5.81675,5.81225,5.81474,12000000.0
2009-01-23 15:00:00,5.81386,5.81546,5.81216,5.81336,14000000.0
2009-01-23 15:01:00,5.815,5.81521,5.81162,5.8133,16000000.0
2009-01-23 15:02:00,5.81279,5.81279,5.81061,5.8108,13000000.0
2009-01-23 15:03:00,5.81188,5.81188,5.80981,5.81012,7000000.0
2009-01-23 15:04:00,5.81089,5.81124,5.80886,5.81089,12000000.0
2009-01-23 15:05:00,5.80867,5.81018,5.8073,5.81018,20000000.0
2009-01-23 15:06:00,5.80786,5.80881,5.80661,5.80694,9000000.0
2009-01-23 15:07:00,5.80788,5.80882,5.80629,5.80882,9000000.0
2009-01-23 15:08:00,5.80871,5.80989,5.80647,5.80989,14000000.0
2009-01-23 15:09:00,5.80826,5.81258,5.80826,5.8108,14000000.0
2009-01-23 15:10:00,5.81069,5.81205,5.8093,5.81205,15000000.0
2009-01-23 15:11:00,5.81203,5.81416,5.81129,5.81402,10000000.0
2009-01-23 15:12:00,5.81481,5.81761,5.81424,5.81761,10000000.0
2009-01-23 15:13:00,5.81813,5.81902,5.81585,5.81593,20000000.0
2009-01-23 15:14:00,5.81604,5.81948,5.81592,5.81948,10000000.0
2009-01-23 15:15:00,5.81794,5.81941,5.81613,5.81744,13000000.0
2009-01-23 15:16:00,5.81649,5.81942,5.8161,5.81819,11000000.0
2009-01-23 15:17:00,5.81918,5.82076,5.81759,5.81784,17000000.0
2009-01-23 15:18:00,5.81809,5.81879,5.81709,5.81879,11000000.0
2009-01-23 15:19:00,5.81904,5.81913,5.81688,5.81838,18000000.0
2009-01-23 15:20:00,5.81761,5.8196,5.81655,5.81913,14000000.0
2009-01-23 15:21:00,5.81835,5.82047,5.81767,5.81988,15000000.0
2009-01-23 15:22:00,5.81903,5.8217,5.81807,5.82132,8000000.0
2009-01-23 15:23:00,5.81971,5.82515,5.81971,5.82447,15000000.0
2009-01-23 15:24:00,5.8251,5.8251,5.8217,5.82209,12000000.0
2009-01-23 15:25:00,5.82191,5.82401,5.82091,5.82125,12000000.0
2009-01-23 15:26:00,5.82214,5.82214,5.81954,5.82124,15000000.0
2009-01-23 15:27:00,5.82067,5.82294,5.82066,5.82239,12000000.0
2009-01-23 15:28:00,5.82322,5.82449,5.82136,5.82271,12000000.0
2009-01-23 15:29:00,5.82123,5.82198,5.81923,5.81972,10000000.0
2009-01-23 15:30:00,5.81956,5.82105,5.81756,5.81979,12000000.0
2009-01-23 15:31:00,5.82161,5.82273,5.81916,5.82262,19000000.0
2009-01-23 15:32:00,5.82458,5.82646,5.8232,5.82646,7000000.0
2009-01-23 15:33:00,5.82714,5.8276,5.82272,5.82356,7000000.0
2009-01-23 15:34:00,5.82224,5.82455,5.8204,5.82156,12000000.0
2009-01-23 15:35:00,5.82193,5.82575,5.82066,5.82519,17000000.0
2009-01-23 15:36:00,5.82609,5.82832,5.82443,5.82832,11000000.0
2009-01-23 15:37:00,5.82874,5.83088,5.82662,5.82839,14000000.0
2009-01-23 15:38:00,5.82794,5.82958,5.82557,5.82766,20000000.0
2009-01-23 15:39:00,5.82625,5.82853,5.82625,5.828,8000000.0
2009-01-23 15:40:00,5.82764,5.82764,5.82367,5.82386,11000000.0
2009-01-23 15:41:00,5.82379,5.82383,5.82243,5.82309,10000000.0
2009-01-23 15:42:00,5.82426,5.82426,5.82125,5.82281,13000000.0
2009-01-23 15:43:00,5.82171,5.82349,5.82144,5.82259,14000000.0
2009-01-23 15:44:00,5.82238,5.82352,5.82067,5.82352,8000000.0
2009-01-23 15:45:00,5.8227,5.82335,5.82112,5.82335,10000000.0
2009-01-23 15:46:00,5.82273,5.82298,5.8208,5.82227,12000000.0
2009-01-23 15:47:00,5.82258,5.82483,5.8215,5.82216,18000000.0
2009-01-23 15:48:00,5.82338,5.82575,5.82338,5.82496,9000000.0
2009-01-23 15:49:00,5.82508,5.82508,5.82093,5.82204,14000000.0
2009-01-23 15:50:00,5.82101,5.82212,5.82037,5.82183,18000000.0
2009-01-23 15:51:00,5.82261,5.82261,5.81849,5.8199,8000000.0
2009-01-23 15:52:00,5.81969,5.81978,5.81586,5.81586,11000000.0
2009-01-23 15:53:00,5.8173,5.8173,5.8149,5.81671,15000000.0
2009-01-23 15:54:00,5.81608,5.8171,5.81568,5.81598,9000000.0
2009-01-23 15:55:00,5.81409,5.81577,5.8137,5.81531,9000000.0
2009-01-23 15:56:00,5.81499,5.81562,5.81404,5.81536,11000000.0
2009-01-23 15:57:00,5.8153,5.81632,5.8142,5.81593,15000000.0
2009-01-23 15:58:00,5.81615,5.81673,5.81467,5.81661,13000000.0
2009-01-23 15:59:00,5.81689,5.81788,5.81629,5.8176,15000000.0
2009-01-23 16:00:00,5.81711,5.81711,5.81293,5.81359,11000000.0
2009-01-23 16:01:00,5.81361,5.81399,5.80994,5.8117,14000000.0
2009-01-23 16:02:00,5.81182,5.81242,5.80963,5.81166,11000000.0
2009-01-23 16:03:00,5.81364,5.81489,5.81282,5.81399,8000000.0
2009-01-23 16:04:00,5.81485,5.81688,5.81419,5.8162,8000000.0
2009-01-23 16:05:00,5.81541,5.81563,5.81413,5.81427,8000000.0
2009-01-23 16:06:00,5.81368,5.81368,5.81049,5.81208,16000000.0
2009-01-23 16:07:00,5.81352,5.81583,5.81226,5.81343,18000000.0
2009-01-23 16:08:00,5.81471,5.81483,5.81181,5.81436,14000000.0
2009-01-23 16:09:00,5.81332,5.81332,5.81006,5.81127,12000000.0
2009-01-23 16:10:00,5.8092,5.8092,5.80634,5.80692,10000000.0
2009-01-23 16:11:00,5.8075,5.80801,5.80452,5.80663,13000000.0
2009-01-23 16:12:00,5.80635,5.80635,5.80071,5.80387,16000000.0
2009-01-23 16:13:00,5.80061,5.80216,5.80004,5.80182,7000000.0
2009-01-23 16:14:00,5.80037,5.80037,5.79634,5.79775,16000000.0
2009-01-23 16:15:00,5.79658,5.7974,5.79453,5.79621,15000000.0
2009-01-23 16:16:00,5.79531,5.79531,5.79038,5.794,17000000.0
2009-01-23 16:17:00,5.79508,5.79677,5.79348,5.79671,10000000.0
2009-01-23 16:18:00,5.79749,5.79754,5.79423,5.79565,10000000.0
2009-01-23 16:19:00,5.79592,5.79962,5.7947,5.79962,12000000.0
2009-01-23 16:20:00,5.79869,5.79871,5.79753,5.79871,11000000.0
2009-01-23 16:21:00,5.79573,5.79806,5.79519,5.79806,8000000.0
2009-01-23 16:22:00,5.79641,5.79892,5.79641,5.7975,16000000.0
2009-01-23 16:23:00,5.79711,5.79711,5.79468,5.79533,11000000.0
2009-01-23 16:24:00,5.79447,5.79452,5.78677,5.78677,14000000.0
2009-01-23 16:25:00,5.78789,5.79075,5.78737,5.78968,13000000.0
2009-01-23 16:26:00,5.78967,5.79093,5.78906,5.78946,16000000.0
2009-01-23 16:27:00,5.78603,5.78939,5.78273,5.78416,20000000.0
2009-01-23 16:28:00,5.78345,5.78808,5.7823,5.78741,12000000.0
2009-01-23 16:29:00,5.78704,5.78716,5.78441,5.78704,13000000.0
2009-01-23 16:30:00,5.7869,5.78792,5.78495,5.78725,17000000.0
2009-01-23 16:31:00,5.78606,5.78663,5.78333,5.78333,13000000.0
2009-01-23 16:32:00,5.7831,5.78339,5.78079,5.78191,10000000.0
2009-01-23 16:33:00,5.78246,5.78373,5.78127,5.78282,15000000.0
2009-01-23 16:34:00,5.78333,5.78571,5.7828,5.78489,9000000.0
2009-01-23 16:35:00,5.78712,5.79029,5.78561,5.79029,18000000.0
2009-01-23 16:36:00,5.79088,5.79098,5.788,5.79098,8000000.0
2009-01-23 16:37:00,5.79129,5.79248,5.78964,5.79184,22000000.0
2009-01-23 16:38:00,5.78985,5.79067,5.78775,5.79007,14000000.0
2009-01-23 16:39:00,5.7903,5.79167,5.78845,5.79043,14000000.0
2009-01-23 16:40:00,5.79225,5.7923,5.78729,5.78729,17000000.0
2009-01-23 16:41:00,5.79069,5.79517,5.78971,5.79517,9000000.0
2009-01-23 16:42:00,5.79627,5.79732,5.79401,5.79557,13000000.0
2009-01-23 16:43:00,5.79501,5.79626,5.79214,5.79626,13000000.0
2009-01-23 16:44:00,5.79557,5.7957,5.79312,5.79401,11000000.0
2009-01-23 16:45:00,5.79467,5.7947,5.79145,5.79299,18000000.0
2009-01-23 16:46:00,5.79481,5.7959,5.79337,5.79492,11000000.0
2009-01-23 16:47:00,5.79461,5.7964,5.79354,5.79619,15000000.0
2009-01-23 16:48:00,5.79594,5.79759,5.79556,5.79715,7000000.0
2009-01-23 16:49:00,5.79729,5.79991,5.79668,5.79985,16000000.0
2009-01-23 16:50:00,5.80044,5.80142,5.7992,5.80048,9000000.0
2009-01-23 16:51:00,5.8015,5.80273,5.79976,5.79995,22000000.0
2009-01-23 16:52:00,5.80039,5.80082,5.79864,5.79979,11000000.0
2009-01-23 16:53:00,5.80202,5.80221,5.79944,5.80181,12000000.0
2009-01-23 16:54:00,5.80186,5.80811,5.80113,5.80493,17000000.0
2009-01-23 16:55:00,5.80377,5.80377,5.79906,5.80375,15000000.0
2009-01-23 16:56:00,5.8039,5.80609,5.80222,5.80609,11000000.0
2009-01-23 16:57:00,5.80611,5.80817,5.80501,5.80749,8000000.0
2009-01-23 16:58:00,5.8064,5.80702,5.80421,5.80583,12000000.0
2009-01-23 16:59:00,5.80691,5.80913,5.80525,5.808,15000000.0
2009-01-23 17:00:00,5.81015,5.81156,5.80826,5.81156,10000000.0
2009-01-23 17:01:00,5.81051,5.81104,5.80933,5.81025,10000000.0
2009-01-23 17:02:00,5.80981,5.81159,5.8092,5.81159,8000000.0
2009-01-23 17:03:00,5.81095,5.81095,5.8047,5.80641,11000000.0
2009-01-23 17:04:00,5.80609,5.80666,5.80424,5.80459,10000000.0
2009-01-23 17:05:00,5.80503,5.80583,5.80343,5.80439,18000000.0
2009-01-23 17:06:00,5.8058,5.80642,5.80392,5.80402,9000000.0
2009-01-23 17:07:00,5.80201,5.80351,5.79987,5.80245,20000000.0
2009-01-23 17:08:00,5.80036,5.80101,5.79876,5.80053,11000000.0
2009-01-23 17:09:00,5.80014,5.80072,5.79919,5.7993,14000000.0
2009-01-23 17:10:00,5.80085,5.80108,5.79902,5.79983,10000000.0
2009-01-23 17:11:00,5.79967,5.80427,5.79967,5.80427,12000000.0
2009-01-23 17:12:00,5.8061,5.80652,5.80331,5.80416,7000000.0
2009-01-23 17:13:00,5.80409,5.80555,5.80401,5.80555,13000000.0
2009-01-23 17:14:00,5.80565,5.80591,5.80252,5.80453,13000000.0
2009-01-23 17:15:00,5.80362,5.80379,5.79905,5.79991,12000000.0
2009-01-23 17:16:00,5.80069,5.80186,5.7994,5.80041,13000000.0
2009-01-23 17:17:00,5.80233,5.80283,5.8009,5.80283,12000000.0
2009-01-23 17:18:00,5.80107,5.80291,5.80021,5.80081,15000000.0
2009-01-23 17:19:00,5.79957,5.80058,5.7994,5.80058,10000000.0
2009-01-23 17:20:00,5.80049,5.80293,5.79867,5.80293,13000000.0
2009-01-23 17:21:00,5.80297,5.80297,5.79852,5.80041,17000000.0
2009-01-23 17:22:00,5.79925,5.79925,5.79479,5.79657,15000000.0
2009-01-23 17:23:00,5.79311,5.79521,5.79258,5.79521,10000000.0
2009-01-23 17:24:00,5.79501,5.79593,5.79228,5.79593,17000000.0
2009-01-23 17:25:00,5.797,5.797,5.79502,5.79623,11000000.0
2009-01-23 17:26:00,5.79564,5.79676,5.79417,5.79421,12000000.0
2009-01-23 17:27:00,5.79347,5.7967,5.79347,5.7967,9000000.0
2009-01-23 17:28:00,5.79576,5.79625,5.7946,5.79602,16000000.0
2009-01-23 17:29:00,5.79608,5.79742,5.7957,5.79696,9000000.0
2009-01-23 17:30:00,5.79677,5.79851,5.79611,5.79791,11000000.0
2009-01-23 17:31:00,5.79879,5.80218,5.79867,5.80218,13000000.0
2009-01-23 17:32:00,5.80268,5.8044,5.80104,5.8044,13000000.0
2009-01-23 17:33:00,5.8051,5.80579,5.80414,5.80579,11000000.0
2009-01-23 17:34:00,5.80405,5.80768,5.8036,5.80767,12000000.0
2009-01-23 17:35:00,5.80729,5.80816,5.80545,5.80816,13000000.0
2009-01-23 17:36:00,5.80819,5.80826,5.80668,5.80789,14000000.0
2009-01-23 17:37:00,5.80729,5.80845,5.80668,5.80831,10000000.0
2009-01-23 17:38:00,5.80687,5.80786,5.8059,5.8059,7000000.0
2009-01-23 17:39:00,5.80547,5.80822,5.80446,5.80822,16000000.0
2009-01-23 17:40:00,5.8095,5.8111,5.80769,5.80935,17000000.0
2009-01-23 17:41:00,5.81047,5.81047,5.80889,5.80998,16000000.0
2009-01-23 17:42:00,5.80809,5.80993,5.80688,5.80906,16000000.0
2009-01-23 17:43:00,5.80706,5.8105,5.80706,5.80806,17000000.0
2009-01-23 17:44:00,5.80744,5.81099,5.80744,5.81077,8000000.0
2009-01-23 17:45:00,5.81024,5.81324,5.81009,5.81324,11000000.0
2009-01-23 17:46:00,5.81518,5.81716,5.81511,5.81658,9000000.0
2009-01-23 17:47:00,5.81454,5.81739,5.8135,5.81358,19000000.0
2009-01-23 17:48:00,5.81395,5.81484,5.81147,5.81484,16000000.0
2009-01-23 17:49:00,5.81219,5.81428,5.81113,5.81216,15000000.0
2009-01-23 17:50:00,5.8126,5.81479,5.81247,5.81397,11000000.0
2009-01-23 17:51:00,5.81362,5.81362,5.8103,5.8103,9000000.0
2009-01-23 17:52:00,5.8125,5.81471,5.81085,5.81471,11000000.0
2009-01-23 17:53:00,5.81471,5.81471,5.81038,5.81194,9000000.0
2009-01-23 17:54:00,5.81218,5.81218,5.81028,5.81109,10000000.0
2009-01-23 17:55:00,5.81171,5.81365,5.81098,5.81365,10000000.0
2009-01-23 17:56:00,5.81245,5.81438,5.81207,5.81435,16000000.0
2009-01-23 17:57:00,5.81282,5.81586,5.81223,5.81586,14000000.0
2009-01-23 17:58:00,5.81639,5.81977,5.81523,5.81811,24000000.0
2009-01-23 17:59:00,5.81833,5.82165,5.81769,5.81972,11000000.0
2009-01-23 18:00:00,5.82128,5.82128,5.81583,5.81583,10000000.0
2009-01-23 18:01:00,5.81462,5.81575,5.81271,5.81375,14000000.0
2009-01-23 18:02:00,5.81362,5.81363,5.8111,5.81363,12000000.0
2009-01-23 18:03:00,5.81346,5.81346,5.80853,5.80931,17000000.0
2009-01-23 18:04:00,5.81064,5.81064,5.80622,5.80622,15000000.0
2009-01-23 18:05:00,5.80621,5.80708,5.80385,5.80558,15000000.0
2009-01-23 18:06:00,5.80573,5.80732,5.8041,5.80559,15000000.0
2009-01-23 18:07:00,5.80388,5.80532,5.80279,5.80279,16000000.0
2009-01-23 18:08:00,5.80197,5.80403,5.80151,5.80358,16000000.0
2009-01-23 18:09:00,5.80608,5.80726,5.80434,5.80434,12000000.0
2009-01-23 18:10:00,5.80589,5.80851,5.80403,5.80851,17000000.0
2009-01-23 18:11:00,5.80888,5.81235,5.80698,5.81235,16000000.0
2009-01-23 18:12:00,5.81168,5.81495,5.81121,5.81329,13000000.0
2009-01-23 18:13:00,5.81202,5.81221,5.80952,5.81107,17000000.0
2009-01-23 18:14:00,5.80974,5.81125,5.80607,5.80884,13000000.0
2009-01-23 18:15:00,5.80568,5.80707,5.80312,5.80402,13000000.0
2009-01-23 18:16:00,5.8028,5.80436,5.80143,5.80436,15000000.0
2009-01-23 18:17:00,5.80382,5.80441,5.80103,5.80271,16000000.0
2009-01-23 18:18:00,5.80262,5.803,5.79913,5.80216,18000000.0
2009-01-23 18:19:00,5.80522,5.80624,5.80274,5.80547,12000000.0
2009-01-23 18:20:00,5.80542,5.80685,5.80339,5.80422,16000000.0
2009-01-23 18:21:00,5.80372,5.80621,5.8037,5.80581,19000000.0
2009-01-23 18:22:00,5.80618,5.80721,5.80402,5.80576,20000000.0
2009-01-23 18:23:00,5.80242,5.80395,5.79988,5.80175,16000000.0
2009-01-23 18:24:00,5.80131,5.80362,5.80008,5.80166,14000000.0
2009-01-23 18:25:00,5.80052,5.80329,5.80029,5.80329,18000000.0
2009-01-23 18:26:00,5.80441,5.8054,5.80271,5.80411,9000000.0
2009-01-23 18:27:00,5.80404,5.80404,5.79925,5.80112,16000000.0
2009-01-23 18:28:00,5.79924,5.80112,5.79659,5.80112,11000000.0
2009-01-23 18:29:00,5.80118,5.80189,5.79926,5.80029,15000000.0
2009-01-23 18:30:00,5.80086,5.8011,5.79874,5.80074,14000000.0
2009-01-23 18:31:00,5.8018,5.80396,5.80036,5.80213,19000000.0
2009-01-23 18:32:00,5.80234,5.80601,5.80178,5.80601,13000000.0
2009-01-23 18:33:00,5.8061,5.80855,5.80439,5.80678,13000000.0
2009-01-23 18:34:00,5.80465,5.80688,5.80407,5.80596,9000000.0
2009-01-23 18:35:00,5.80554,5.80611,5.80372,5.80418,14000000.0
2009-01-23 18:36:00,5.80535,5.80535,5.80223,5.80419,12000000.0
2009-01-23 18:37:00,5.80284,5.80797,5.80284,5.80797,13000000.0
2009-01-23 18:38:00,5.80854,5.80854,5.80463,5.80675,17000000.0
2009-01-23 18:39:00,5.80683,5.808,5.80544,5.80658,18000000.0
2009-01-23 18:40:00,5.80489,5.80703,5.80176,5.8044,14000000.0
2009-01-23 18:41:00,5.80428,5.80675,5.80327,5.80597,18000000.0
2009-01-23 18:42:00,5.80548,5.80687,5.80419,5.8068,14000000.0
2009-01-23 18:43:00,5.80665,5.80665,5.80382,5.80651,14000000.0
2009-01-23 18:44:00,5.80589,5.80623,5.80426,5.80556,12000000.0
2009-01-23 18:45:00,5.80372,5.80473,5.80064,5.80163,17000000.0
2009-01-23 18:46:00,5.80039,5.80303,5.79948,5.8011,15000000.0
2009-01-23 18:47:00,5.80044,5.80083,5.79739,5.79822,16000000.0
2009-01-23 18:48:00,5.79578,5.7982,5.79377,5.79756,11000000.0
2009-01-23 18:49:00,5.79688,5.79726,5.79605,5.7972,8000000.0
2009-01-23 18:50:00,5.79627,5.79627,5.79047,5.79292,16000000.0
2009-01-23 18:51:00,5.79375,5.79637,5.79258,5.79637,19000000.0
2009-01-23 18:52:00,5.79369,5.79578,5.79297,5.79444,10000000.0
2009-01-23 18:53:00,5.79211,5.79322,5.79018,5.79042,10000000.0
2009-01-23 18:54:00,5.79118,5.79118,5.78921,5.78951,11000000.0
2009-01-23 18:55:00,5.78966,5.78966,5.78562,5.78839,8000000.0
2009-01-23 18:56:00,5.78886,5.7908,5.78802,5.79001,16000000.0
2009-01-23 18:57:00,5.7899,5.79804,5.7899,5.79804,8000000.0
2009-01-23 18:58:00,5.79951,5.79966,5.79634,5.79723,13000000.0
2009-01-23 18:59:00,5.79492,5.79736,5.79425,5.79515,17000000.0
2009-01-23 19:00:00,5.79398,5.79455,5.7922,5.79314,13000000.0
2009-01-23 19:01:00,5.79407,5.79407,5.79049,5.79134,12000000.0
2009-01-23 19:02:00,5.7912,5.79391,5.79068,5.79391,16000000.0
2009-01-23 19:03:00,5.7933,5.79376,5.79137,5.79204,17000000.0
2009-01-23 19:04:00,5.79032,5.79186,5.78983,5.78988,12000000.0
2009-01-23 19:05:00,5.79011,5.79133,5.78829,5.78865,17000000.0
2009-01-23 19:06:00,5.7901,5.79017,5.78795,5.78872,7000000.0
2009-01-23 19:07:00,5.78764,5.78764,5.78419,5.78604,20000000.0
2009-01-23 19:08:00,5.78455,5.79092,5.78455,5.79092,21000000.0
2009-01-23 19:09:00,5.79221,5.79457,5.79168,5.79457,16000000.0
2009-01-23 19:10:00,5.79429,5.79432,5.7905,5.79286,14000000.0
2009-01-23 19:11:00,5.79165,5.79211,5.78773,5.7888,12000000.0
2009-01-23 19:12:00,5.7873,5.79114,5.7873,5.79003,18000000.0
2009-01-23 19:13:00,5.79029,5.79061,5.78594,5.78594,14000000.0
2009-01-23 19:14:00,5.78503,5.78572,5.78287,5.78509,18000000.0
2009-01-23 19:15:00,5.78628,5.78684,5.78328,5.78422,9000000.0
2009-01-23 19:16:00,5.78301,5.78455,5.78171,5.78256,12000000.0
2009-01-23 19:17:00,5.78272,5.78355,5.78126,5.78248,14000000.0
2009-01-23 19:18:00,5.78167,5.78264,5.78026,5.78255,16000000.0
2009-01-23 19:19:00,5.78107,5.78141,5.77822,5.77858,7000000.0
2009-01-23 19:20:00,5.77729,5.77729,5.77552,5.77727,8000000.0
2009-01-23 19:21:00,5.77771,5.77787,5.77356,5.77472,18000000.0
2009-01-23 19:22:00,5.77197,5.77217,5.76665,5.76665,9000000.0
2009-01-23 19:23:00,5.7672,5.76917,5.76431,5.76566,10000000.0
2009-01-23 19:24:00,5.76565,5.77065,5.76545,5.77024,11000000.0
2009-01-23 19:25:00,5.76952,5.77261,5.7695,5.77261,17000000.0
2009-01-23 19:26:00,5.77258,5.77258,5.7674,5.77054,11000000.0
2009-01-23 19:27:00,5.77188,5.77493,5.77053,5.77493,13000000.0
2009-01-23 19:28:00,5.77607,5.77653,5.77363,5.774,10000000.0
2009-01-23 19:29:00,5.77323,5.77342,5.77068,5.77232,11000000.0
2009-01-23 19:30:00,5.77316,5.77678,5.77295,5.77509,12000000.0
2009-01-23 19:31:00,5.77471,5.77582,5.77366,5.77539,8000000.0
2009-01-23 19:32:00,5.77594,5.77658,5.77538,5.77538,11000000.0
2009-01-23 19:33:00,5.77664,5.77808,5.77458,5.77694,13000000.0
2009-01-23 19:34:00,5.77776,5.7791,5.77761,5.77787,12000000.0
2009-01-23 19:35:00,5.77716,5.77774,5.77542,5.77615,13000000.0
2009-01-23 19:36:00,5.77664,5.77909,5.77571,5.77734,12000000.0
2009-01-23 19:37:00,5.77862,5.77955,5.77721,5.77817,8000000.0
2009-01-23 19:38:00,5.77993,5.78597,5.77841,5.7853,20000000.0
2009-01-23 19:39:00,5.78455,5.78822,5.78453,5.78822,11000000.0
2009-01-23 19:40:00,5.78678,5.78715,5.7846,5.78559,11000000.0
2009-01-23 19:41:00,5.78257,5.78559,5.78199,5.78559,9000000.0
2009-01-23 19:42:00,5.78476,5.78504,5.78259,5.78259,10000000.0
2009-01-23 19:43:00,5.78343,5.78474,5.78215,5.78358,14000000.0
2009-01-23 19:44:00,5.78435,5.78437,5.78233,5.78264,15000000.0
2009-01-23 19:45:00,5.78323,5.78361,5.7785,5.77994,12000000.0
2009-01-23 19:46:00,5.78051,5.78138,5.77753,5.7813,11000000.0
2009-01-23 19:47:00,5.78148,5.78148,5.77865,5.77986,10000000.0
2009-01-23 19:48:00,5.77686,5.77833,5.77427,5.77427,9000000.0
2009-01-23 19:49:00,5.77541,5.77596,5.77352,5.7744,16000000.0
2009-01-23 19:50:00,5.7724,5.77391,5.77068,5.77312,10000000.0
2009-01-23 19:51:00,5.77304,5.77317,5.77041,5.77041,11000000.0
2009-01-23 19:52:00,5.77066,5.77139,5.76761,5.76971,19000000.0
2009-01-23 19:53:00,5.76834,5.77015,5.76734,5.76903,19000000.0
2009-01-23 19:54:00,5.77049,5.77446,5.77028,5.77446,14000000.0
2009-01-23 19:55:00,5.77427,5.77549,5.76994,5.77282,16000000.0
2009-01-23 19:56:00,5.77131,5.77155,5.76794,5.76871,12000000.0
2009-01-23 19:57:00,5.76744,5.7676,5.76459,5.76573,14000000.0
2009-01-23 19:58:00,5.76471,5.76643,5.76256,5.76453,13000000.0
2009-01-23 19:59:00,5.76481,5.7655,5.76221,5.76348,10000000.0
2009-01-23 20:00:00,5.76255,5.76642,5.76255,5.76642,15000000.0
2009-01-23 20:01:00,5.76719,5.76839,5.76513,5.7683,14000000.0
2009-01-23 20:02:00,5.76826,5.76923,5.76778,5.76785,8000000.0
2009-01-23 20:03:00,5.7681,5.76973,5.7676,5.7686,13000000.0
2009-01-23 20:04:00,5.76699,5.76833,5.76673,5.76833,12000000.0
2009-01-23 20:05:00,5.76692,5.76714,5.76563,5.76563,11000000.0
2009-01-23 20:06:00,5.76676,5.76723,5.76577,5.76589,10000000.0
2009-01-23 20:07:00,5.76512,5.76731,5.76512,5.76592,13000000.0
2009-01-23 20:08:00,5.76694,5.76694,5.76542,5.76618,16000000.0
2009-01-23 20:09:00,5.76626,5.76626,5.76388,5.76498,17000000.0
2009-01-23 20:10:00,5.76507,5.76712,5.76476,5.7666,10000000.0
2009-01-23 20:11:00,5.76776,5.76776,5.76445,5.76445,13000000.0
2009-01-23 20:12:00,5.76512,5.76512,5.75975,5.76264,15000000.0
2009-01-23 20:13:00,5.76078,5.76078,5.75643,5.75775,13000000.0
2009-01-23 20:14:00,5.75585,5.75983,5.75585,5.7594,8000000.0
2009-01-23 20:15:00,5.7592,5.7592,5.75742,5.758,10000000.0
2009-01-23 20:16:00,5.75794,5.75892,5.75551,5.75601,14000000.0
2009-01-23 20:17:00,5.75564,5.75706,5.75488,5.75702,13000000.0
2009-01-23 20:18:00,5.75698,5.7572,5.75559,5.75644,7000000.0
2009-01-23 20:19:00,5.7558,5.756,5.75385,5.75475,11000000.0
2009-01-23 20:20:00,5.75469,5.75483,5.75318,5.7539,19000000.0
2009-01-23 20:21:00,5.75318,5.75487,5.75229,5.75473,11000000.0
2009-01-23 20:22:00,5.75524,5.75524,5.75274,5.754,11000000.0
2009-01-23 20:23:00,5.7538,5.7538,5.75101,5.75204,13000000.0
2009-01-23 20:24:00,5.75159,5.75239,5.74918,5.75099,9000000.0
2009-01-23 20:25:00,5.75077,5.75094,5.74886,5.75068,18000000.0
2009-01-23 20:26:00,5.75125,5.75132,5.74769,5.74778,7000000.0
2009-01-23 20:27:00,5.7487,5.7487,5.74378,5.74422,9000000.0
2009-01-23 20:28:00,5.74153,5.74398,5.73918,5.74398,13000000.0
2009-01-23 20:29:00,5.74493,5.74493,5.74261,5.74471,14000000.0
2009-01-23 20:30:00,5.74512,5.74512,5.73843,5.73843,16000000.0
2009-01-23 20:31:00,5.73915,5.73938,5.7372,5.73922,22000000.0
2009-01-23 20:32:00,5.73812,5.73983,5.73717,5.73839,12000000.0
2009-01-23 20:33:00,5.7369,5.73776,5.73186,5.73348,13000000.0
2009-01-23 20:34:00,5.735,5.73554,5.73373,5.73515,15000000.0
2009-01-23 20:35:00,5.73541,5.73546,5.73334,5.73351,16000000.0
2009-01-23 20:36:00,5.73388,5.73513,5.7329,5.7329,15000000.0
2009-01-23 20:37:00,5.73473,5.73847,5.7328,5.73847,14000000.0
2009-01-23 20:38:00,5.74091,5.74091,5.73841,5.74034,13000000.0
2009-01-23 20:39:00,5.73966,5.7431,5.73966,5.74251,18000000.0
2009-01-23 20:40:00,5.74101,5.74298,5.73983,5.74134,14000000.0
2009-01-23 20:41:00,5.74135,5.74138,5.73923,5.74048,18000000.0
2009-01-23 20:42:00,5.74094,5.74175,5.74006,5.74139,12000000.0
2009-01-23 20:43:00,5.74123,5.74127,5.73886,5.739,18000000.0
2009-01-23 20:44:00,5.73725,5.73786,5.73155,5.73263,18000000.0
2009-01-23 20:45:00,5.73136,5.73136,5.72967,5.731,11000000.0
2009-01-23 20:46:00,5.73184,5.73317,5.72896,5.73158,18000000.0
2009-01-23 20:47:00,5.73054,5.73164,5.72939,5.73049,20000000.0
2009-01-23 20:48:00,5.73081,5.73213,5.72984,5.73188,17000000.0
2009-01-23 20:49:00,5.72947,5.73372,5.72947,5.73357,16000000.0
2009-01-23 20:50:00,5.73012,5.73147,5.72839,5.72894,8000000.0
2009-01-23 20:51:00,5.72721,5.72721,5.72555,5.72577,8000000.0
2009-01-23 20:52:00,5.72568,5.72659,5.72327,5.72327,12000000.0
2009-01-23 20:53:00,5.72307,5.72371,5.72017,5.72371,16000000.0
2009-01-23 20:54:00,5.72384,5.72796,5.72384,5.72692,15000000.0
2009-01-23 20:55:00,5.72774,5.72989,5.72601,5.72752,16000000.0
2009-01-23 20:56:00,5.72697,5.72868,5.72624,5.72777,7000000.0
2009-01-23 20:57:00,5.72657,5.7274,5.72415,5.72724,14000000.0
2009-01-23 20:58:00,5.72814,5.72814,5.72129,5.72191,10000000.0
2009-01-23 20:59:00,5.72279,5.72279,5.71769,5.71769,11000000.0
2009-01-23 21:00:00,5.71665,5.71885,5.71233,5.71885,14000000.0
2009-01-23 21:01:00,5.71962,5.722,5.71876,5.72159,12000000.0
2009-01-23 21:02:00,5.7204,5.72192,5.71738,5.71862,17000000.0
2009-01-23 21:03:00,5.72013,5.72183,5.71782,5.72183,11000000.0
2009-01-23 21:04:00,5.72083,5.72526,5.72069,5.72526,10000000.0
2009-01-23 21:05:00,5.72655,5.72771,5.72516,5.72636,8000000.0
2009-01-23 21:06:00,5.72598,5.72645,5.72387,5.72513,13000000.0
2009-01-23 21:07:00,5.72566,5.72681,5.7247,5.7256,14000000.0
2009-01-23 21:08:00,5.72478,5.72599,5.72368,5.72549,8000000.0
2009-01-23 21:09:00,5.72317,5.72424,5.72155,5.72398,13000000.0
2009-01-23 21:10:00,5.72538,5.7285,5.72424,5.7285,17000000.0
2009-01-23 21:11:00,5.73066,5.73352,5.72834,5.73352,15000000.0
2009-01-23 21:12:00,5.73133,5.73348,5.73079,5.73348,11000000.0
2009-01-23 21:13:00,5.73444,5.73444,5.7303,5.73384,12000000.0
2009-01-23 21:14:00,5.73262,5.73458,5.73161,5.73173,14000000.0
2009-01-23 21:15:00,5.73147,5.73303,5.73033,5.73136,13000000.0
2009-01-23 21:16:00,5.73095,5.73178,5.72808,5.72842,12000000.0
2009-01-23 21:17:00,5.7291,5.7291,5.72746,5.72746,16000000.0
2009-01-23 21:18:00,5.72836,5.72968,5.72715,5.72923,15000000.0
2009-01-23 21:19:00,5.72984,5.73227,5.72857,5.73034,15000000.0
2009-01-23 21:20:00,5.73198,5.73256,5.72997,5.73084,8000000.0
2009-01-23 21:21:00,5.72871,5.73025,5.72819,5.73025,17000000.0
2009-01-23 21:22:00,5.72874,5.72978,5.72766,5.72845,11000000.0
2009-01-23 21:23:00,5.72715,5.72782,5.72295,5.72463,23000000.0
2009-01-23 21:24:00,5.72337,5.72468,5.72286,5.72342,13000000.0
2009-01-23 21:25:00,5.72439,5.72439,5.72246,5.72384,15000000.0
2009-01-23 21:26:00,5.72398,5.72578,5.72391,5.72578,10000000.0
2009-01-23 21:27:00,5.72587,5.73438,5.7253,5.73438,10000000.0
2009-01-23 21:28:00,5.73556,5.73755,5.73282,5.73385,13000000.0
2009-01-23 21:29:00,5.73323,5.73558,5.73289,5.73558,10000000.0
2009-01-23 21:30:00,5.73386,5.73727,5.7332,5.73492,16000000.0
2009-01-23 21:31:00,5.73643,5.7372,5.73468,5.73592,18000000.0
2009-01-23 21:32:00,5.73421,5.7359,5.73222,5.7338,15000000.0
2009-01-23 21:33:00,5.73404,5.73404,5.73179,5.73217,13000000.0
2009-01-23 21:34:00,5.73221,5.73796,5.73175,5.73782,9000000.0
2009-01-23 21:35:00,5.73747,5.73845,5.73657,5.73704,8000000.0
2009-01-23 21:36:00,5.73592,5.73592,5.7322,5.73394,18000000.0
2009-01-23 21:37:00,5.73346,5.7356,5.73346,5.7351,22000000.0
2009-01-23 21:38:00,5.73328,5.73328,5.73109,5.73109,9000000.0
2009-01-23 21:39:00,5.73261,5.73261,5.73001,5.73001,11000000.0
2009-01-23 21:40:00,5.73245,5.735,5.73134,5.733,19000000.0
2009-01-23 21:41:00,5.73463,5.73498,5.73255,5.73362,12000000.0
2009-01-23 21:42:00,5.73239,5.73247,5.72929,5.72929,11000000.0
2009-01-23 21:43:00,5.72974,5.73109,5.7293,5.72977,14000000.0
2009-01-23 21:44:00,5.72914,5.73079,5.72897,5.72941,13000000.0
2009-01-23 21:45:00,5.72984,5.73178,5.72959,5.73178,12000000.0
2009-01-23 21:46:00,5.73202,5.73271,5.73097,5.73189,14000000.0
2009-01-23 21:47:00,5.73034,5.73147,5.72891,5.73023,17000000.0
2009-01-23 21:48:00,5.72987,5.73016,5.72723,5.7275,16000000.0
2009-01-23 21:49:00,5.72893,5.73025,5.72634,5.72905,14000000.0
2009-01-23 21:50:00,5.73035,5.7328,5.72913,5.73229,13000000.0
2009-01-23 21:51:00,5.73307,5.73455,5.7318,5.73396,14000000.0
2009-01-23 21:52:00,5.73313,5.73828,5.73232,5.73625,17000000.0
2009-01-23 21:53:00,5.73793,5.73889,5.73722,5.73783,27000000.0
2009-01-23 21:54:00,5.73816,5.73987,5.73659,5.73987,10000000.0
2009-01-23 21:55:00,5.73947,5.74185,5.73899,5.74107,8000000.0
2009-01-23 21:56:00,5.74256,5.74341,5.74012,5.74062,16000000.0
2009-01-23 21:57:00,5.73988,5.74092,5.73741,5.73896,18000000.0
2009-01-23 21:58:00,5.73891,5.7401,5.73828,5.73953,18000000.0
2009-01-23 21:59:00,5.73985,5.73985,5.73638,5.73882,17000000.0
2009-01-23 22:00:00,5.73687,5.73903,5.73687,5.73903,9000000.0
2009-01-23 22:01:00,5.73891,5.73981,5.73801,5.73873,22000000.0
2009-01-23 22:02:00,5.73806,5.73806,5.73641,5.73713,11000000.0
2009-01-23 22:03:00,5.73591,5.7369,5.73523,5.73524,16000000.0
2009-01-23 22:04:00,5.73504,5.73565,5.73217,5.73357,12000000.0
2009-01-23 22:05:00,5.73336,5.7346,5.73251,5.7346,7000000.0
2009-01-23 22:06:00,5.73308,5.73678,5.7328,5.73415,15000000.0
2009-01-23 22:07:00,5.73368,5.73548,5.73293,5.73391,19000000.0
2009-01-23 22:08:00,5.734,5.73668,5.73367,5.73668,11000000.0
2009-01-23 22:09:00,5.73641,5.73744,5.73574,5.7367,10000000.0
2009-01-23 22:10:00,5.73627,5.73685,5.73547,5.73675,10000000.0
2009-01-23 22:11:00,5.73641,5.73641,5.73332,5.7339,18000000.0
2009-01-23 22:12:00,5.73588,5.73655,5.734,5.73481,11000000.0
2009-01-23 22:13:00,5.73413,5.73564,5.73285,5.73495,14000000.0
2009-01-23 22:14:00,5.73332,5.73575,5.73327,5.73575,24000000.0
2009-01-23 22:15:00,5.73447,5.73583,5.73358,5.73462,13000000.0
2009-01-23 22:16:00,5.73519,5.73538,5.73319,5.73453,13000000.0
2009-01-23 22:17:00,5.734,5.73443,5.73332,5.734,8000000.0
2009-01-23 22:18:00,5.73564,5.7357,5.73207,5.73365,13000000.0
2009-01-23 22:19:00,5.73421,5.73497,5.73198,5.73384,14000000.0
2009-01-23 22:20:00,5.73339,5.73339,5.73069,5.73107,21000000.0
2009-01-23 22:21:00,5.73237,5.73323,5.7309,5.73145,13000000.0
2009-01-23 22:22:00,5.73204,5.73344,5.73148,5.73153,12000000.0
2009-01-23 22:23:00,5.73201,5.73319,5.73027,5.73267,18000000.0
2009-01-23 22:24:00,5.73076,5.73342,5.73076,5.73077,14000000.0
2009-01-23 22:25:00,5.73102,5.73237,5.72991,5.73194,13000000.0
2009-01-23 22:26:00,5.73192,5.73192,5.7301,5.73039,13000000.0
2009-01-23 22:27:00,5.73187,5.73306,5.73107,5.73269,16000000.0
2009-01-23 22:28:00,5.73151,5.73336,5.73151,5.73309,13000000.0
2009-01-23 22:29:00,5.73407,5.73527,5.73294,5.73527,21000000.0
2009-01-23 22:30:00,5.73599,5.73773,5.73369,5.73513,17000000.0
2009-01-23 22:31:00,5.73462,5.73853,5.73451,5.73853,10000000.0
2009-01-23 22:32:00,5.73872,5.73962,5.73704,5.73919,13000000.0
2009-01-23 22:33:00,5.73914,5.74019,5.73763,5.73934,13000000.0
2009-01-23 22:34:00,5.73877,5.73979,5.73712,5.73763,13000000.0
2009-01-23 22:35:00,5.73694,5.73832,5.73575,5.73646,19000000.0
2009-01-23 22:36:00,5.73687,5.73687,5.73497,5.73586,14000000.0
2009-01-23 22:37:00,5.73501,5.737,5.73455,5.737,17000000.0
2009-01-23 22:38:00,5.73525,5.73817,5.73525,5.73688,9000000.0
2009-01-23 22:39:00,5.7362,5.73724,5.73503,5.73668,20000000.0
2009-01-23 22:40:00,5.73575,5.73665,5.73454,5.73635,13000000.0
2009-01-23 22:41:00,5.73439,5.73601,5.73439,5.73488,13000000.0
2009-01-23 22:42:00,5.73466,5.73533,5.73431,5.7346,10000000.0
2009-01-23 22:43:00,5.73551,5.73624,5.73447,5.73503,15000000.0
2009-01-23 22:44:00,5.73555,5.73617,5.73436,5.73529,16000000.0
2009-01-23 22:45:00,5.73464,5.73596,5.73371,5.7344,14000000.0
2009-01-23 22:46:00,5.73339,5.73462,5.73165,5.73302,12000000.0
2009-01-23 22:47:00,5.73288,5.73323,5.73185,5.73284,7000000.0
2009-01-23 22:48:00,5.73188,5.73385,5.7311,5.73385,16000000.0
2009-01-23 22:49:00,5.7323,5.73291,5.73063,5.73063,10000000.0
2009-01-23 22:50:00,5.73169,5.73189,5.72988,5.73173,15000000.0
2009-01-23 22:51:00,5.73106,5.73282,5.73063,5.73242,17000000.0
2009-01-23 22:52:00,5.73081,5.73192,5.73019,5.73191,10000000.0
2009-01-23 22:53:00,5.73214,5.73268,5.73118,5.73176,20000000.0
2009-01-23 22:54:00,5.73214,5.7326,5.7304,5.73178,10000000.0
2009-01-23 22:55:00,5.7311,5.733,5.73065,5.73195,12000000.0
2009-01-23 22:56:00,5.73247,5.73491,5.73201,5.73491,9000000.0
2009-01-23 22:57:00,5.73527,5.73576,5.73353,5.73535,18000000.0
2009-01-23 22:58:00,5.73481,5.73481,5.73312,5.73429,13000000.0
2009-01-23 22:59:00,5.73357,5.73382,5.73246,5.73382,10000000.0
2009-01-23 23:00:00,5.73159,5.73419,5.73159,5.7335,17000000.0
2009-01-23 23:01:00,5.73327,5.73385,5.73146,5.73385,13000000.0
2009-01-23 23:02:00,5.73296,5.73355,5.73264,5.73329,7000000.0
2009-01-23 23:03:00,5.73402,5.73541,5.73368,5.73368,16000000.0
2009-01-23 23:04:00,5.73513,5.7352,5.73375,5.7343,12000000.0
2009-01-23 23:05:00,5.73391,5.73546,5.73347,5.73422,11000000.0
2009-01-23 23:06:00,5.73464,5.73633,5.73363,5.73572,11000000.0
2009-01-23 23:07:00,5.73432,5.73618,5.7339,5.73618,13000000.0
2009-01-23 23:08:00,5.73569,5.73716,5.73439,5.73522,20000000.0
2009-01-23 23:09:00,5.73615,5.73615,5.73454,5.73549,16000000.0
2009-01-23 23:10:00,5.73599,5.737,5.73533,5.73667,16000000.0
2009-01-23 23:11:00,5.73601,5.73683,5.73541,5.7361,10000000.0
2009-01-23 23:12:00,5.73603,5.73723,5.73463,5.7368,12000000.0
2009-01-23 23:13:00,5.73465,5.73594,5.73418,5.7349,16000000.0
2009-01-23 23:14:00,5.73557,5.73557,5.73092,5.73369,9000000.0
2009-01-23 23:15:00,5.73253,5.73364,5.73217,5.73346,9000000.0
2009-01-23 23:16:00,5.73439,5.73517,5.73419,5.73427,18000000.0
2009-01-23 23:17:00,5.73388,5.73637,5.73388,5.73424,8000000.0
2009-01-23 23:18:00,5.73476,5.73476,5.73287,5.73382,10000000.0
2009-01-23 23:19:00,5.73099,5.73249,5.73055,5.73144,9000000.0
2009-01-23 23:20:00,5.73038,5.73103,5.72912,5.72912,17000000.0
2009-01-23 23:21:00,5.73068,5.73068,5.72871,5.72976,11000000.0
2009-01-23 23:22:00,5.72908,5.73089,5.72908,5.73002,12000000.0
2009-01-23 23:23:00,5.72937,5.73025,5.72872,5.72936,12000000.0
2009-01-23 23:24:00,5.72997,5.73168,5.72997,5.73075,12000000.0
2009-01-23 23:25:00,5.73149,5.73206,5.73111,5.73167,9000000.0
2009-01-23 23:26:00,5.73217,5.73217,5.73026,5.73055,14000000.0
2009-01-23 23:27:00,5.73039,5.7321,5.729,5.7321,17000000.0
2009-01-23 23:28:00,5.73211,5.73235,5.73037,5.73167,15000000.0
2009-01-23 23:29:00,5.73184,5.73184,5.73027,5.73043,11000000.0
2009-01-23 23:30:00,5.73203,5.73468,5.73125,5.7341,14000000.0
2009-01-23 23:31:00,5.7331,5.73418,5.73237,5.73359,7000000.0
2009-01-23 23:32:00,5.73229,5.73467,5.73213,5.73403,15000000.0
2009-01-23 23:33:00,5.73397,5.73431,5.73319,5.73383,7000000.0
2009-01-23 23:34:00,5.73405,5.73447,5.73288,5.73447,10000000.0
2009-01-23 23:35:00,5.73455,5.73455,5.73237,5.73241,12000000.0
2009-01-23 23:36:00,5.73312,5.73402,5.73283,5.73351,10000000.0
2009-01-23 23:37:00,5.73384,5.73434,5.7325,5.73268,14000000.0
2009-01-23 23:38:00,5.73299,5.73438,5.7322,5.73274,17000000.0
2009-01-23 23:39:00,5.73344,5.7342,5.73316,5.73371,9000000.0
2009-01-23 23:40:00,5.73498,5.73505,5.733,5.73437,12000000.0
2009-01-23 23:41:00,5.73455,5.73605,5.73443,5.73448,9000000.0
2009-01-23 23:42:00,5.73569,5.73673,5.73491,5.736,15000000.0
2009-01-23 23:43:00,5.73565,5.73621,5.73475,5.73588,13000000.0
2009-01-23 23:44:00,5.73579,5.73632,5.73476,5.73607,8000000.0
2009-01-23 23:45:00,5.73757,5.73796,5.73502,5.73658,12000000.0
2009-01-23 23:46:00,5.7382,5.7387,5.73673,5.73673,20000000.0
2009-01-23 23:47:00,5.73811,5.73868,5.7367,5.73691,19000000.0
2009-01-23 23:48:00,5.73787,5.73797,5.73634,5.73634,14000000.0
2009-01-23 23:49:00,5.73793,5.73843,5.737,5.73796,12000000.0
2009-01-23 23:50:00,5.73891,5.73891,5.73728,5.73814,10000000.0
2009-01-23 23:51:00,5.73822,5.73909,5.73735,5.73799,14000000.0
2009-01-23 23:52:00,5.73759,5.73913,5.73725,5.73725,13000000.0
2009-01-23 23:53:00,5.73794,5.7396,5.73758,5.7396,16000000.0
2009-01-23 23:54:00,5.74027,5.74072,5.73923,5.73923,13000000.0
2009-01-23 23:55:00,5.74047,5.74109,5.73875,5.7399,16000000.0
2009-01-23 23:56:00,5.73958,5.74313,5.73958,5.74219,12000000.0
2009-01-23 23:57:00,5.74273,5.74365,5.74199,5.74238,14000000.0
2009-01-23 23:58:00,5.74225,5.74407,5.74219,5.74313,16000000.0
2009-01-23 23:59:00,5.74131,5.74239,5.7383,5.7393,12000000.0
2009-01-26 02:00:00,5.77322,5.77343,5.77321,5.77336,16000000.0
2009-01-26 02:01:00,5.77342,5.77342,5.77053,5.77191,21000000.0
2009-01-26 02:02:00,5.77152,5.77152,5.77051,5.77133,10000000.0
2009-01-26 02:03:00,5.77194,5.77244,5.77108,5.77167,8000000.0
2009-01-26 02:04:00,5.7726,5.7726,5.77152,5.77186,14000000.0
2009-01-26 02:05:00,5.77313,5.77331,5.77182,5.77219,14000000.0
2009-01-26 02:06:00,5.77242,5.77443,5.77176,5.77417,15000000.0
2009-01-26 02:07:00,5.77417,5.77664,5.77417,5.77614,10000000.0
2009-01-26 02:08:00,5.77774,5.78067,5.77639,5.77966,16000000.0
2009-01-26 02:09:00,5.78022,5.7814,5.77966,5.78099,18000000.0
2009-01-26 02:10:00,5.78061,5.78114,5.77955,5.78114,16000000.0
2009-01-26 02:11:00,5.78137,5.78171,5.78044,5.78127,14000000.0
2009-01-26 02:12:00,5.78153,5.78153,5.78007,5.78109,10000000.0
2009-01-26 02:13:00,5.7799,5.78044,5.77865,5.78005,15000000.0
2009-01-26 02:14:00,5.7802,5.78034,5.77999,5.77999,19000000.0
2009-01-26 02:15:00,5.78119,5.78188,5.7797,5.78136,12000000.0
2009-01-26 02:16:00,5.78039,5.78111,5.77742,5.78111,18000000.0
2009-01-26 02:17:00,5.78079,5.78083,5.77871,5.77904,14000000.0
2009-01-26 02:18:00,5.77811,5.77971,5.77811,5.77881,12000000.0
2009-01-26 02:19:00,5.7782,5.77889,5.77747,5.77858,14000000.0
2009-01-26 02:20:00,5.77851,5.77851,5.77662,5.77662,13000000.0
2009-01-26 02:21:00,5.77618,5.77697,5.77447,5.77652,15000000.0
2009-01-26 02:22:00,5.77648,5.77682,5.77534,5.77618,13000000.0
2009-01-26 02:23:00,5.77666,5.77786,5.77637,5.77724,16000000.0
2009-01-26 02:24:00,5.77754,5.77807,5.77615,5.77615,17000000.0
2009-01-26 02:25:00,5.77799,5.77799,5.7755,5.77662,10000000.0
2009-01-26 02:26:00,5.77605,5.77675,5.77498,5.77602,13000000.0
2009-01-26 02:27:00,5.77603,5.77753,5.77581,5.77581,7000000.0
2009-01-26 02:28:00,5.77679,5.77679,5.77223,5.77223,9000000.0
2009-01-26 02:29:00,5.77221,5.77263,5.77082,5.77235,20000000.0
2009-01-26 02:30:00,5.77361,5.77386,5.77214,5.77256,11000000.0
2009-01-26 02:31:00,5.77229,5.77274,5.77142,5.77213,9000000.0
2009-01-26 02:32:00,5.77331,5.77445,5.77296,5.77345,13000000.0
2009-01-26 02:33:00,5.77321,5.77537,5.77317,5.77367,14000000.0
2009-01-26 02:34:00,5.77362,5.77407,5.77139,5.77262,17000000.0
2009-01-26 02:35:00,5.77353,5.77405,5.77183,5.77201,15000000.0
2009-01-26 02:36:00,5.7739,5.7739,5.77184,5.77217,14000000.0
2009-01-26 02:37:00,5.77155,5.77155,5.77128,5.7715,13000000.0
2009-01-26 02:38:00,5.772,5.77293,5.77196,5.77227,14000000.0
2009-01-26 02:39:00,5.77118,5.77125,5.77105,5.77118,15000000.0
2009-01-26 02:40:00,5.77219,5.77308,5.77135,5.7715,12000000.0
2009-01-26 02:41:00,5.7719,5.77208,5.77024,5.77031,13000000.0
2009-01-26 02:42:00,5.77197,5.77265,5.77094,5.77222,16000000.0
2009-01-26 02:43:00,5.77203,5.77213,5.77071,5.77196,18000000.0
2009-01-26 02:44:00,5.77248,5.77248,5.77109,5.77138,10000000.0
2009-01-26 02:45:00,5.77147,5.77284,5.77081,5.77197,14000000.0
2009-01-26 02:46:00,5.77177,5.77383,5.77104,5.77292,18000000.0
2009-01-26 02:47:00,5.77394,5.77394,5.77271,5.77319,17000000.0
2009-01-26 02:48:00,5.77318,5.77339,5.7723,5.77253,7000000.0
2009-01-26 02:49:00,5.77309,5.77309,5.77273,5.77288,13000000.0
2009-01-26 02:50:00,5.77356,5.77356,5.77226,5.77295,14000000.0
2009-01-26 02:51:00,5.77303,5.77438,5.77263,5.77324,15000000.0
2009-01-26 02:52:00,5.77352,5.77459,5.77337,5.77337,15000000.0
2009-01-26 02:53:00,5.77541,5.77569,5.77345,5.77377,9000000.0
2009-01-26 02:54:00,5.77396,5.77464,5.77269,5.77298,13000000.0
2009-01-26 02:55:00,5.77536,5.77967,5.77536,5.77967,11000000.0
2009-01-26 02:56:00,5.77835,5.77934,5.77677,5.77881,18000000.0
2009-01-26 02:57:00,5.77836,5.78176,5.77749,5.78176,13000000.0
2009-01-26 02:58:00,5.78179,5.78298,5.78138,5.78228,9000000.0
2009-01-26 02:59:00,5.78217,5.78287,5.78097,5.78097,14000000.0
2009-01-26 03:00:00,5.7812,5.7812,5.77636,5.77871,11000000.0
2009-01-26 03:01:00,5.7801,5.78119,5.77971,5.78057,11000000.0
2009-01-26 03:02:00,5.78231,5.78371,5.78153,5.78371,11000000.0
2009-01-26 03:03:00,5.78378,5.78578,5.78324,5.78544,23000000.0
2009-01-26 03:04:00,5.78346,5.7847,5.78295,5.78438,11000000.0
2009-01-26 03:05:00,5.78244,5.78412,5.78227,5.78227,17000000.0
2009-01-26 03:06:00,5.78289,5.78327,5.78094,5.78122,9000000.0
2009-01-26 03:07:00,5.781,5.78211,5.78083,5.78199,15000000.0
2009-01-26 03:08:00,5.7819,5.78211,5.78057,5.78081,12000000.0
2009-01-26 03:09:00,5.78222,5.7825,5.78111,5.78201,15000000.0
2009-01-26 03:10:00,5.78205,5.78205,5.78185,5.78185,19000000.0
2009-01-26 03:11:00,5.78127,5.78158,5.77956,5.78134,15000000.0
2009-01-26 03:12:00,5.77955,5.78108,5.77938,5.77938,18000000.0
2009-01-26 03:13:00,5.78032,5.78032,5.77801,5.77801,18000000.0
2009-01-26 03:14:00,5.77981,5.77989,5.7773,5.77746,10000000.0
2009-01-26 03:15:00,5.77842,5.77896,5.77736,5.77736,7000000.0
2009-01-26 03:16:00,5.78009,5.78016,5.77858,5.77922,8000000.0
2009-01-26 03:17:00,5.77927,5.78126,5.77904,5.78126,10000000.0
2009-01-26 03:18:00,5.78,5.78183,5.78,5.78063,15000000.0
2009-01-26 03:19:00,5.78309,5.78472,5.78309,5.78364,10000000.0
2009-01-26 03:20:00,5.7843,5.7855,5.78411,5.78523,16000000.0
2009-01-26 03:21:00,5.78533,5.78692,5.78533,5.78668,11000000.0
2009-01-26 03:22:00,5.78661,5.78865,5.78629,5.78852,10000000.0
2009-01-26 03:23:00,5.78772,5.78847,5.78597,5.78625,12000000.0
2009-01-26 03:24:00,5.78712,5.78712,5.78546,5.78625,13000000.0
2009-01-26 03:25:00,5.7861,5.78662,5.78542,5.78638,11000000.0
2009-01-26 03:26:00,5.78649,5.78651,5.7845,5.78526,13000000.0
2009-01-26 03:27:00,5.78579,5.78603,5.78432,5.78432,14000000.0
2009-01-26 03:28:00,5.78465,5.78573,5.78328,5.78444,18000000.0
2009-01-26 03:29:00,5.78565,5.78576,5.78416,5.78438,15000000.0
2009-01-26 03:30:00,5.78471,5.78508,5.78352,5.78426,10000000.0
2009-01-26 03:31:00,5.78383,5.78581,5.78359,5.78532,13000000.0
2009-01-26 03:32:00,5.78625,5.78722,5.78554,5.78624,16000000.0
2009-01-26 03:33:00,5.78756,5.78786,5.78722,5.78781,13000000.0
2009-01-26 03:34:00,5.7864,5.78709,5.78516,5.78628,16000000.0
2009-01-26 03:35:00,5.78801,5.78801,5.78632,5.78665,10000000.0
2009-01-26 03:36:00,5.78749,5.78796,5.78638,5.78661,11000000.0
2009-01-26 03:37:00,5.78596,5.78705,5.78545,5.78617,13000000.0
2009-01-26 03:38:00,5.78614,5.78614,5.78411,5.785,13000000.0
2009-01-26 03:39:00,5.78442,5.78537,5.78376,5.78505,13000000.0
2009-01-26 03:40:00,5.7857,5.78628,5.78486,5.78608,12000000.0
2009-01-26 03:41:00,5.78564,5.78578,5.78476,5.78476,16000000.0
2009-01-26 03:42:00,5.78655,5.78733,5.78522,5.78607,21000000.0
2009-01-26 03:43:00,5.78568,5.78718,5.78559,5.78718,18000000.0
2009-01-26 03:44:00,5.78679,5.78765,5.78624,5.78672,15000000.0
2009-01-26 03:45:00,5.78738,5.78771,5.78622,5.78726,9000000.0
2009-01-26 03:46:00,5.78642,5.78766,5.78615,5.78643,8000000.0
2009-01-26 03:47:00,5.78665,5.78777,5.78573,5.78573,11000000.0
2009-01-26 03:48:00,5.7873,5.7873,5.78522,5.7858,9000000.0
2009-01-26 03:49:00,5.78515,5.78583,5.78449,5.78511,16000000.0
2009-01-26 03:50:00,5.78599,5.78599,5.78453,5.78453,19000000.0
2009-01-26 03:51:00,5.78573,5.78573,5.78344,5.78486,9000000.0
2009-01-26 03:52:00,5.78345,5.78379,5.78125,5.78353,19000000.0
2009-01-26 03:53:00,5.78368,5.78368,5.78199,5.78269,10000000.0
2009-01-26 03:54:00,5.78244,5.78262,5.78215,5.78243,17000000.0
2009-01-26 03:55:00,5.78298,5.78298,5.78127,5.78146,16000000.0
2009-01-26 03:56:00,5.7807,5.78281,5.7807,5.78263,7000000.0
2009-01-26 03:57:00,5.78233,5.78259,5.78195,5.78229,11000000.0
2009-01-26 03:58:00,5.7835,5.7835,5.78136,5.7823,12000000.0
2009-01-26 03:59:00,5.78167,5.78268,5.78167,5.78191,17000000.0
2009-01-26 04:00:00,5.78211,5.78345,5.78191,5.78334,12000000.0
2009-01-26 04:01:00,5.78354,5.78452,5.78253,5.78327,16000000.0
2009-01-26 04:02:00,5.78275,5.78295,5.78275,5.78275,14000000.0
2009-01-26 04:03:00,5.78354,5.7841,5.78285,5.783,12000000.0
2009-01-26 04:04:00,5.78421,5.78438,5.78297,5.78416,16000000.0
2009-01-26 04:05:00,5.78432,5.78537,5.78392,5.78477,13000000.0
2009-01-26 04:06:00,5.78502,5.78502,5.78157,5.78157,16000000.0
2009-01-26 04:07:00,5.78135,5.78313,5.78108,5.78174,13000000.0
2009-01-26 04:08:00,5.78205,5.7828,5.78179,5.78212,14000000.0
2009-01-26 04:09:00,5.78239,5.78239,5.78075,5.78129,10000000.0
2009-01-26 04:10:00,5.78212,5.78212,5.78015,5.78015,12000000.0
2009-01-26 04:11:00,5.78112,5.78203,5.7803,5.7803,14000000.0
2009-01-26 04:12:00,5.78129,5.78272,5.78075,5.78267,19000000.0
2009-01-26 04:13:00,5.78279,5.78395,5.78166,5.78166,20000000.0
2009-01-26 04:14:00,5.78142,5.78288,5.7809,5.7809,12000000.0
2009-01-26 04:15:00,5.78223,5.78223,5.78063,5.78099,8000000.0
2009-01-26 04:16:00,5.78098,5.78127,5.77935,5.77935,13000000.0
2009-01-26 04:17:00,5.78075,5.78075,5.77909,5.77961,15000000.0
2009-01-26 04:18:00,5.77961,5.78096,5.77961,5.78063,9000000.0
2009-01-26 04:19:00,5.7814,5.78217,5.78041,5.78041,12000000.0
2009-01-26 04:20:00,5.78298,5.78298,5.78055,5.78055,9000000.0
2009-01-26 04:21:00,5.7819,5.7819,5.77812,5.77812,17000000.0
2009-01-26 04:22:00,5.77893,5.78018,5.77685,5.77687,14000000.0
2009-01-26 04:23:00,5.7786,5.77896,5.77728,5.77751,10000000.0
2009-01-26 04:24:00,5.77709,5.7778,5.77539,5.77644,12000000.0
2009-01-26 04:25:00,5.77654,5.7775,5.77634,5.77634,10000000.0
2009-01-26 04:26:00,5.77679,5.77679,5.77474,5.77526,7000000.0
2009-01-26 04:27:00,5.77463,5.77611,5.7745,5.77482,15000000.0
2009-01-26 04:28:00,5.77457,5.77561,5.77457,5.77541,7000000.0
2009-01-26 04:29:00,5.77621,5.77676,5.7753,5.7753,14000000.0
2009-01-26 04:30:00,5.77694,5.77702,5.77483,5.77508,11000000.0
2009-01-26 04:31:00,5.77388,5.77464,5.77174,5.77174,15000000.0
2009-01-26 04:32:00,5.7717,5.77284,5.7692,5.7692,17000000.0
2009-01-26 04:33:00,5.76833,5.77075,5.76833,5.76967,14000000.0
2009-01-26 04:34:00,5.77126,5.77214,5.77045,5.77204,9000000.0
2009-01-26 04:35:00,5.77121,5.77135,5.76761,5.76761,12000000.0
2009-01-26 04:36:00,5.76783,5.76869,5.76611,5.76739,12000000.0
2009-01-26 04:37:00,5.76851,5.76869,5.76708,5.76792,12000000.0
2009-01-26 04:38:00,5.76901,5.76979,5.76796,5.76979,11000000.0
2009-01-26 04:39:00,5.76909,5.76987,5.76768,5.76816,17000000.0
2009-01-26 04:40:00,5.76973,5.77027,5.76844,5.76929,9000000.0
2009-01-26 04:41:00,5.76953,5.77061,5.76926,5.76978,10000000.0
2009-01-26 04:42:00,5.77085,5.77085,5.76944,5.76965,8000000.0
2009-01-26 04:43:00,5.77081,5.77081,5.76912,5.76912,18000000.0
2009-01-26 04:44:00,5.77009,5.77055,5.76923,5.76994,9000000.0
2009-01-26 04:45:00,5.77111,5.77111,5.76946,5.77087,9000000.0
2009-01-26 04:46:00,5.77023,5.77208,5.77023,5.7715,16000000.0
2009-01-26 04:47:00,5.77161,5.77302,5.77155,5.77257,12000000.0
2009-01-26 04:48:00,5.77154,5.77298,5.77154,5.77229,10000000.0
2009-01-26 04:49:00,5.77262,5.77271,5.77042,5.77105,16000000.0
2009-01-26 04:50:00,5.77063,5.77135,5.76936,5.76936,16000000.0
2009-01-26 04:51:00,5.76925,5.7694,5.76915,5.76928,20000000.0
2009-01-26 04:52:00,5.77103,5.77103,5.76962,5.77014,13000000.0
2009-01-26 04:53:00,5.77019,5.77019,5.76985,5.77001,11000000.0
2009-01-26 04:54:00,5.77021,5.77021,5.76989,5.77001,11000000.0
2009-01-26 04:55:00,5.77008,5.77019,5.76994,5.77008,12000000.0
2009-01-26 04:56:00,5.77012,5.77015,5.76987,5.77015,16000000.0
2009-01-26 04:57:00,5.76962,5.77036,5.76949,5.77002,7000000.0
2009-01-26 04:58:00,5.77112,5.77112,5.76967,5.76967,13000000.0
2009-01-26 04:59:00,5.77049,5.77057,5.76857,5.76965,17000000.0
2009-01-26 05:00:00,5.76869,5.76912,5.76805,5.76852,10000000.0
2009-01-26 05:01:00,5.76816,5.76822,5.76622,5.76771,13000000.0
2009-01-26 05:02:00,5.7667,5.76842,5.7667,5.76776,18000000.0
2009-01-26 05:03:00,5.76735,5.76818,5.76735,5.76785,9000000.0
2009-01-26 05:04:00,5.76748,5.7686,5.76677,5.76677,12000000.0
2009-01-26 05:05:00,5.76735,5.768,5.76349,5.76349,10000000.0
2009-01-26 05:06:00,5.76335,5.76339,5.76031,5.76149,20000000.0
2009-01-26 05:07:00,5.76251,5.76307,5.76096,5.76263,10000000.0
2009-01-26 05:08:00,5.76361,5.76446,5.76272,5.76398,17000000.0
2009-01-26 05:09:00,5.76477,5.76482,5.76302,5.76405,15000000.0
2009-01-26 05:10:00,5.76427,5.76489,5.76413,5.7644,10000000.0
2009-01-26 05:11:00,5.76366,5.76798,5.76366,5.76798,16000000.0
2009-01-26 05:12:00,5.76764,5.76789,5.76621,5.76656,7000000.0
2009-01-26 05:13:00,5.76576,5.76624,5.76474,5.76505,12000000.0
2009-01-26 05:14:00,5.76573,5.76651,5.76468,5.76651,14000000.0
2009-01-26 05:15:00,5.76621,5.76621,5.76497,5.76538,16000000.0
2009-01-26 05:16:00,5.7663,5.7667,5.76527,5.7667,15000000.0
2009-01-26 05:17:00,5.76683,5.76683,5.76545,5.76648,10000000.0
2009-01-26 05:18:00,5.76665,5.76685,5.76571,5.76678,13000000.0
2009-01-26 05:19:00,5.76672,5.76672,5.76529,5.76542,13000000.0
2009-01-26 05:20:00,5.76538,5.7669,5.76538,5.7666,20000000.0
2009-01-26 05:21:00,5.76681,5.76761,5.76615,5.76761,9000000.0
2009-01-26 05:22:00,5.76723,5.76724,5.76622,5.76681,17000000.0
2009-01-26 05:23:00,5.76702,5.76736,5.76586,5.76586,14000000.0
2009-01-26 05:24:00,5.76833,5.76838,5.76657,5.76657,19000000.0
2009-01-26 05:25:00,5.76726,5.76917,5.76726,5.76809,13000000.0
2009-01-26 05:26:00,5.7694,5.7694,5.76837,5.76862,13000000.0
2009-01-26 05:27:00,5.76874,5.76932,5.76823,5.76871,13000000.0
2009-01-26 05:28:00,5.76902,5.76902,5.76707,5.76757,10000000.0
2009-01-26 05:29:00,5.76635,5.76673,5.76487,5.76506,17000000.0
2009-01-26 05:30:00,5.7657,5.76583,5.76397,5.76522,21000000.0
2009-01-26 05:31:00,5.7629,5.76386,5.75904,5.75904,13000000.0
2009-01-26 05:32:00,5.75847,5.76125,5.75764,5.75992,16000000.0
2009-01-26 05:33:00,5.75981,5.76094,5.75768,5.75803,13000000.0
2009-01-26 05:34:00,5.75769,5.75862,5.75672,5.75726,13000000.0
2009-01-26 05:35:00,5.75655,5.75733,5.75578,5.75593,14000000.0
2009-01-26 05:36:00,5.75617,5.75696,5.75482,5.75539,18000000.0
2009-01-26 05:37:00,5.75627,5.75667,5.75467,5.75467,12000000.0
2009-01-26 05:38:00,5.75524,5.75642,5.75393,5.755,13000000.0
2009-01-26 05:39:00,5.75491,5.75613,5.75409,5.75587,21000000.0
2009-01-26 05:40:00,5.75563,5.75671,5.75521,5.75641,14000000.0
2009-01-26 05:41:00,5.75532,5.7592,5.75526,5.75919,13000000.0
2009-01-26 05:42:00,5.75902,5.75954,5.75805,5.75824,8000000.0
2009-01-26 05:43:00,5.75792,5.75938,5.75775,5.75892,13000000.0
2009-01-26 05:44:00,5.75834,5.75939,5.75804,5.75835,13000000.0
2009-01-26 05:45:00,5.75839,5.75854,5.75628,5.75774,24000000.0
2009-01-26 05:46:00,5.75834,5.7594,5.75761,5.75831,14000000.0
2009-01-26 05:47:00,5.75824,5.75836,5.75741,5.75798,11000000.0
2009-01-26 05:48:00,5.75807,5.75839,5.75712,5.75761,18000000.0
2009-01-26 05:49:00,5.75869,5.75881,5.75749,5.75798,10000000.0
2009-01-26 05:50:00,5.76025,5.76136,5.75935,5.76104,10000000.0
2009-01-26 05:51:00,5.76173,5.76173,5.76019,5.76038,11000000.0
2009-01-26 05:52:00,5.76074,5.76163,5.75988,5.7612,19000000.0
2009-01-26 05:53:00,5.7606,5.7613,5.75808,5.75866,15000000.0
2009-01-26 05:54:00,5.75983,5.75983,5.75816,5.75833,7000000.0
2009-01-26 05:55:00,5.7588,5.7588,5.75648,5.75788,12000000.0
2009-01-26 05:56:00,5.75751,5.75752,5.75506,5.75626,16000000.0
2009-01-26 05:57:00,5.75659,5.75659,5.75456,5.75483,11000000.0
2009-01-26 05:58:00,5.75599,5.75599,5.75411,5.75457,22000000.0
2009-01-26 05:59:00,5.75429,5.75523,5.7541,5.7544,9000000.0
2009-01-26 06:00:00,5.75336,5.7539,5.7523,5.75338,17000000.0
2009-01-26 06:01:00,5.75362,5.75435,5.75278,5.75316,18000000.0
2009-01-26 06:02:00,5.75322,5.7543,5.75261,5.7533,18000000.0
2009-01-26 06:03:00,5.75454,5.75582,5.75284,5.75582,16000000.0
2009-01-26 06:04:00,5.75507,5.75507,5.75397,5.75466,8000000.0
2009-01-26 06:05:00,5.75582,5.7561,5.75444,5.7561,10000000.0
2009-01-26 06:06:00,5.75567,5.75704,5.75525,5.75704,27000000.0
2009-01-26 06:07:00,5.75556,5.75665,5.75556,5.75617,17000000.0
2009-01-26 06:08:00,5.75617,5.75642,5.75617,5.75625,14000000.0
2009-01-26 06:09:00,5.75525,5.75545,5.75525,5.75545,13000000.0
2009-01-26 06:10:00,5.75689,5.75689,5.75384,5.75543,14000000.0
2009-01-26 06:11:00,5.7531,5.75499,5.75271,5.75314,16000000.0
2009-01-26 06:12:00,5.75354,5.75479,5.75341,5.7537,17000000.0
2009-01-26 06:13:00,5.75338,5.7541,5.75316,5.75331,14000000.0
2009-01-26 06:14:00,5.75356,5.75389,5.75178,5.7518,12000000.0
2009-01-26 06:15:00,5.75306,5.75394,5.75188,5.75366,13000000.0
2009-01-26 06:16:00,5.75326,5.75544,5.7528,5.75479,14000000.0
2009-01-26 06:17:00,5.75574,5.75642,5.75422,5.75422,11000000.0
2009-01-26 06:18:00,5.7547,5.75573,5.75331,5.75573,12000000.0
2009-01-26 06:19:00,5.75502,5.75579,5.75449,5.75539,19000000.0
2009-01-26 06:20:00,5.75457,5.75541,5.754,5.7543,11000000.0
2009-01-26 06:21:00,5.75423,5.75477,5.75351,5.75368,9000000.0
2009-01-26 06:22:00,5.75376,5.75796,5.75376,5.75784,22000000.0
2009-01-26 06:23:00,5.75871,5.75965,5.75809,5.75851,18000000.0
2009-01-26 06:24:00,5.75948,5.76341,5.75916,5.76341,8000000.0
2009-01-26 06:25:00,5.76355,5.76454,5.76253,5.76253,9000000.0
2009-01-26 06:26:00,5.76266,5.76304,5.76157,5.76157,13000000.0
2009-01-26 06:27:00,5.76233,5.76306,5.76142,5.76178,15000000.0
2009-01-26 06:28:00,5.76146,5.76197,5.76071,5.76071,18000000.0
2009-01-26 06:29:00,5.76127,5.7622,5.76015,5.76109,16000000.0
2009-01-26 06:30:00,5.761,5.76232,5.76095,5.76166,10000000.0
2009-01-26 06:31:00,5.76189,5.76212,5.76102,5.76212,13000000.0
2009-01-26 06:32:00,5.7622,5.7622,5.76045,5.76045,10000000.0
2009-01-26 06:33:00,5.76155,5.76155,5.75962,5.76004,10000000.0
2009-01-26 06:34:00,5.76068,5.7612,5.75936,5.7612,15000000.0
2009-01-26 06:35:00,5.76085,5.76085,5.7602,5.7602,13000000.0
2009-01-26 06:36:00,5.75978,5.75993,5.7572,5.75831,23000000.0
2009-01-26 06:37:00,5.75913,5.75987,5.75846,5.75909,11000000.0
2009-01-26 06:38:00,5.75922,5.75922,5.75743,5.75817,17000000.0
2009-01-26 06:39:00,5.75745,5.75745,5.75725,5.75725,8000000.0
2009-01-26 06:40:00,5.75939,5.75939,5.75825,5.75914,15000000.0
2009-01-26 06:41:00,5.7581,5.75867,5.75712,5.7576,15000000.0
2009-01-26 06:42:00,5.75812,5.75812,5.75654,5.75654,16000000.0
2009-01-26 06:43:00,5.75784,5.75784,5.754,5.754,12000000.0
2009-01-26 06:44:00,5.75415,5.7549,5.75263,5.75412,13000000.0
2009-01-26 06:45:00,5.75447,5.75501,5.75381,5.75416,14000000.0
2009-01-26 06:46:00,5.7542,5.75512,5.75362,5.75392,12000000.0
2009-01-26 06:47:00,5.75533,5.75536,5.75407,5.75425,11000000.0
2009-01-26 06:48:00,5.75486,5.75538,5.75336,5.75378,15000000.0
2009-01-26 06:49:00,5.75453,5.75453,5.7527,5.75409,17000000.0
2009-01-26 06:50:00,5.75323,5.75391,5.74911,5.74911,13000000.0
2009-01-26 06:51:00,5.75002,5.75032,5.74874,5.74943,8000000.0
2009-01-26 06:52:00,5.75063,5.75068,5.74836,5.74874,14000000.0
2009-01-26 06:53:00,5.74971,5.74995,5.74791,5.74976,13000000.0
2009-01-26 06:54:00,5.74922,5.74922,5.74821,5.74846,8000000.0
2009-01-26 06:55:00,5.74811,5.74965,5.74811,5.74965,10000000.0
2009-01-26 06:56:00,5.74795,5.75256,5.74783,5.75152,11000000.0
2009-01-26 06:57:00,5.75345,5.75606,5.75345,5.75484,17000000.0
2009-01-26 06:58:00,5.75485,5.7568,5.75349,5.75673,12000000.0
2009-01-26 06:59:00,5.75556,5.75556,5.75119,5.7512,14000000.0
2009-01-26 07:00:00,5.75063,5.75063,5.74928,5.74964,11000000.0
2009-01-26 07:01:00,5.75006,5.75122,5.7497,5.7497,10000000.0
2009-01-26 07:02:00,5.74867,5.74875,5.74855,5.74855,14000000.0
2009-01-26 07:03:00,5.75015,5.75112,5.74943,5.75059,7000000.0
2009-01-26 07:04:00,5.75243,5.75489,5.75243,5.7545,16000000.0
2009-01-26 07:05:00,5.75365,5.75552,5.75365,5.7537,15000000.0
2009-01-26 07:06:00,5.75386,5.75444,5.75238,5.75238,16000000.0
2009-01-26 07:07:00,5.75375,5.75375,5.74988,5.74988,12000000.0
2009-01-26 07:08:00,5.74985,5.75116,5.74978,5.74999,8000000.0
2009-01-26 07:09:00,5.7507,5.75103,5.74973,5.7504,8000000.0
2009-01-26 07:10:00,5.75035,5.75117,5.74983,5.75035,16000000.0
2009-01-26 07:11:00,5.75217,5.75353,5.75034,5.75269,17000000.0
2009-01-26 07:12:00,5.75475,5.75546,5.75348,5.7544,20000000.0
2009-01-26 07:13:00,5.7546,5.75534,5.75412,5.75434,18000000.0
2009-01-26 07:14:00,5.75496,5.75535,5.75366,5.75432,11000000.0
2009-01-26 07:15:00,5.75495,5.7559,5.75373,5.75493,18000000.0
2009-01-26 07:16:00,5.75569,5.75661,5.75405,5.75516,18000000.0
2009-01-26 07:17:00,5.7557,5.75771,5.75556,5.75598,12000000.0
2009-01-26 07:18:00,5.75683,5.75775,5.75606,5.75606,18000000.0
2009-01-26 07:19:00,5.75637,5.75731,5.75583,5.75592,14000000.0
2009-01-26 07:20:00,5.75653,5.75731,5.75544,5.75683,18000000.0
2009-01-26 07:21:00,5.75737,5.75746,5.75601,5.75721,13000000.0
2009-01-26 07:22:00,5.75837,5.7592,5.75735,5.75754,14000000.0
2009-01-26 07:23:00,5.7566,5.75845,5.7566,5.75758,15000000.0
2009-01-26 07:24:00,5.75729,5.75743,5.75528,5.75605,16000000.0
2009-01-26 07:25:00,5.75639,5.75737,5.75508,5.75618,15000000.0
2009-01-26 07:26:00,5.75659,5.75739,5.75526,5.75549,13000000.0
2009-01-26 07:27:00,5.75584,5.75645,5.75456,5.75528,12000000.0
2009-01-26 07:28:00,5.7555,5.75611,5.75445,5.75502,22000000.0
2009-01-26 07:29:00,5.75591,5.75591,5.7546,5.7554,16000000.0
2009-01-26 07:30:00,5.75625,5.75663,5.75425,5.75534,14000000.0
2009-01-26 07:31:00,5.75605,5.75605,5.75396,5.75396,13000000.0
2009-01-26 07:32:00,5.7533,5.75583,5.7533,5.75583,9000000.0
2009-01-26 07:33:00,5.75384,5.75448,5.75356,5.7539,7000000.0
2009-01-26 07:34:00,5.75458,5.75626,5.75447,5.75573,18000000.0
2009-01-26 07:35:00,5.7562,5.75632,5.7548,5.75632,9000000.0
2009-01-26 07:36:00,5.75479,5.75632,5.75429,5.75597,13000000.0
2009-01-26 07:37:00,5.75701,5.7579,5.75606,5.75723,11000000.0
2009-01-26 07:38:00,5.75807,5.76294,5.75799,5.76294,11000000.0
2009-01-26 07:39:00,5.76252,5.76433,5.76126,5.76169,19000000.0
2009-01-26 07:40:00,5.76147,5.76161,5.75961,5.76041,11000000.0
2009-01-26 07:41:00,5.76015,5.76204,5.76015,5.76107,7000000.0
2009-01-26 07:42:00,5.76158,5.76417,5.76158,5.76219,13000000.0
2009-01-26 07:43:00,5.76506,5.76506,5.76314,5.76443,14000000.0
2009-01-26 07:44:00,5.76683,5.76722,5.76487,5.76519,10000000.0
2009-01-26 07:45:00,5.76495,5.76643,5.76495,5.76581,8000000.0
2009-01-26 07:46:00,5.76659,5.76659,5.76462,5.7657,13000000.0
2009-01-26 07:47:00,5.76594,5.76742,5.76574,5.76697,15000000.0
2009-01-26 07:48:00,5.76793,5.76799,5.7665,5.76665,13000000.0
2009-01-26 07:49:00,5.766,5.76742,5.76419,5.76419,10000000.0
2009-01-26 07:50:00,5.76359,5.76466,5.76201,5.76349,17000000.0
2009-01-26 07:51:00,5.76327,5.76477,5.76327,5.7635,16000000.0
2009-01-26 07:52:00,5.76416,5.76489,5.76362,5.76414,13000000.0
2009-01-26 07:53:00,5.76331,5.76474,5.76331,5.76474,10000000.0
2009-01-26 07:54:00,5.76544,5.76643,5.76464,5.76643,11000000.0
2009-01-26 07:55:00,5.76716,5.76716,5.76497,5.76519,12000000.0
2009-01-26 07:56:00,5.7652,5.76621,5.76511,5.76541,13000000.0
2009-01-26 07:57:00,5.76269,5.76508,5.76206,5.76258,8000000.0
2009-01-26 07:58:00,5.76189,5.76224,5.76083,5.76191,14000000.0
2009-01-26 07:59:00,5.76165,5.76256,5.76089,5.76181,15000000.0
2009-01-26 08:00:00,5.76151,5.7623,5.76116,5.7623,10000000.0
2009-01-26 08:01:00,5.76201,5.76328,5.76177,5.76277,13000000.0
2009-01-26 08:02:00,5.76375,5.76403,5.76206,5.76347,14000000.0
2009-01-26 08:03:00,5.76469,5.76525,5.76384,5.76411,12000000.0
2009-01-26 08:04:00,5.76453,5.76525,5.76344,5.76516,16000000.0
2009-01-26 08:05:00,5.76449,5.7648,5.76319,5.76357,14000000.0
2009-01-26 08:06:00,5.76338,5.76449,5.76244,5.76301,19000000.0
2009-01-26 08:07:00,5.76357,5.76488,5.76287,5.76437,19000000.0
2009-01-26 08:08:00,5.76446,5.76446,5.76276,5.76362,11000000.0
2009-01-26 08:09:00,5.76403,5.76572,5.76364,5.76536,10000000.0
2009-01-26 08:10:00,5.76575,5.76719,5.76462,5.7661,16000000.0
2009-01-26 08:11:00,5.76613,5.76808,5.76613,5.76808,9000000.0
2009-01-26 08:12:00,5.76986,5.77054,5.76896,5.76936,10000000.0
2009-01-26 08:13:00,5.77131,5.77202,5.77041,5.77107,11000000.0
2009-01-26 08:14:00,5.77248,5.77299,5.77136,5.77266,12000000.0
2009-01-26 08:15:00,5.77341,5.77341,5.77155,5.77325,15000000.0
2009-01-26 08:16:00,5.77206,5.77297,5.77096,5.77179,14000000.0
2009-01-26 08:17:00,5.77107,5.77151,5.77036,5.77076,10000000.0
2009-01-26 08:18:00,5.77149,5.77149,5.76957,5.76991,9000000.0
2009-01-26 08:19:00,5.76992,5.76992,5.76824,5.76824,11000000.0
2009-01-26 08:20:00,5.76742,5.76862,5.76742,5.7677,11000000.0
2009-01-26 08:21:00,5.76722,5.76827,5.76709,5.76815,20000000.0
2009-01-26 08:22:00,5.76836,5.76953,5.76749,5.76953,8000000.0
2009-01-26 08:23:00,5.76965,5.77068,5.76933,5.76992,12000000.0
2009-01-26 08:24:00,5.772,5.77267,5.77034,5.77105,13000000.0
2009-01-26 08:25:00,5.77123,5.77169,5.76961,5.77076,12000000.0
2009-01-26 08:26:00,5.77016,5.77113,5.76954,5.77048,13000000.0
2009-01-26 08:27:00,5.77007,5.77039,5.76848,5.76941,11000000.0
2009-01-26 08:28:00,5.77024,5.77099,5.76979,5.76979,8000000.0
2009-01-26 08:29:00,5.77008,5.77111,5.76909,5.76923,12000000.0
2009-01-26 08:30:00,5.77036,5.7718,5.76985,5.77059,11000000.0
2009-01-26 08:31:00,5.77039,5.77178,5.77031,5.77074,10000000.0
2009-01-26 08:32:00,5.77142,5.77193,5.77009,5.77193,13000000.0
2009-01-26 08:33:00,5.77133,5.77213,5.77051,5.77085,11000000.0
2009-01-26 08:34:00,5.77009,5.77072,5.76557,5.76568,17000000.0
2009-01-26 08:35:00,5.76685,5.76753,5.76534,5.76636,11000000.0
2009-01-26 08:36:00,5.76699,5.76763,5.76548,5.76615,10000000.0
2009-01-26 08:37:00,5.76742,5.7676,5.76606,5.76606,9000000.0
2009-01-26 08:38:00,5.76463,5.76757,5.76463,5.76757,18000000.0
2009-01-26 08:39:00,5.76722,5.76722,5.76451,5.76542,8000000.0
2009-01-26 08:40:00,5.76403,5.76562,5.7636,5.76562,7000000.0
2009-01-26 08:41:00,5.76459,5.76459,5.75932,5.76096,16000000.0
2009-01-26 08:42:00,5.7597,5.76236,5.75959,5.76146,14000000.0
2009-01-26 08:43:00,5.76154,5.76238,5.76056,5.76143,12000000.0
2009-01-26 08:44:00,5.75983,5.76022,5.75689,5.75689,9000000.0
2009-01-26 08:45:00,5.75441,5.75642,5.75436,5.75523,18000000.0
2009-01-26 08:46:00,5.75503,5.75632,5.7543,5.75506,14000000.0
2009-01-26 08:47:00,5.75662,5.75973,5.75571,5.75834,18000000.0
2009-01-26 08:48:00,5.75848,5.75848,5.75428,5.75478,12000000.0
2009-01-26 08:49:00,5.75322,5.7561,5.75322,5.75589,14000000.0
2009-01-26 08:50:00,5.75593,5.75661,5.75514,5.75611,16000000.0
2009-01-26 08:51:00,5.75773,5.76045,5.7565,5.75992,21000000.0
2009-01-26 08:52:00,5.75979,5.76383,5.75965,5.76203,20000000.0
2009-01-26 08:53:00,5.76345,5.76451,5.76333,5.76425,7000000.0
2009-01-26 08:54:00,5.76267,5.76376,5.76011,5.76126,17000000.0
2009-01-26 08:55:00,5.76101,5.76252,5.75972,5.76077,12000000.0
2009-01-26 08:56:00,5.76074,5.76074,5.75834,5.76039,17000000.0
2009-01-26 08:57:00,5.75934,5.75969,5.75838,5.7587,16000000.0
2009-01-26 08:58:00,5.75886,5.75886,5.75641,5.75813,12000000.0
2009-01-26 08:59:00,5.75864,5.76025,5.75809,5.76025,13000000.0
2009-01-26 09:00:00,5.76002,5.7606,5.75833,5.76013,17000000.0
2009-01-26 09:01:00,5.75998,5.76096,5.75931,5.76005,13000000.0
2009-01-26 09:02:00,5.76013,5.76073,5.75993,5.76072,8000000.0
2009-01-26 09:03:00,5.76023,5.76038,5.75811,5.75811,16000000.0
2009-01-26 09:04:00,5.75906,5.75906,5.75651,5.75836,8000000.0
2009-01-26 09:05:00,5.75993,5.76264,5.75993,5.76264,11000000.0
2009-01-26 09:06:00,5.76209,5.76248,5.76005,5.76005,10000000.0
2009-01-26 09:07:00,5.75816,5.75963,5.75768,5.75769,10000000.0
2009-01-26 09:08:00,5.75922,5.76018,5.75784,5.75921,19000000.0
2009-01-26 09:09:00,5.75918,5.76288,5.75872,5.76249,16000000.0
2009-01-26 09:10:00,5.7627,5.76395,5.76106,5.76354,8000000.0
2009-01-26 09:11:00,5.7649,5.76531,5.76216,5.76216,11000000.0
2009-01-26 09:12:00,5.76202,5.76411,5.7613,5.76299,16000000.0
2009-01-26 09:13:00,5.76291,5.76477,5.76257,5.76477,15000000.0
2009-01-26 09:14:00,5.76575,5.77095,5.76575,5.77095,17000000.0
2009-01-26 09:15:00,5.77161,5.77215,5.76989,5.77173,12000000.0
2009-01-26 09:16:00,5.7709,5.77217,5.76984,5.77127,14000000.0
2009-01-26 09:17:00,5.77262,5.77654,5.7722,5.77428,14000000.0
2009-01-26 09:18:00,5.77664,5.77914,5.77427,5.77799,18000000.0
2009-01-26 09:19:00,5.77913,5.77913,5.77633,5.77633,14000000.0
2009-01-26 09:20:00,5.7774,5.78209,5.77722,5.78108,18000000.0
2009-01-26 09:21:00,5.78219,5.78316,5.78128,5.78213,17000000.0
2009-01-26 09:22:00,5.78204,5.78306,5.78139,5.78158,13000000.0
2009-01-26 09:23:00,5.78191,5.78254,5.77979,5.78002,12000000.0
2009-01-26 09:24:00,5.77965,5.78129,5.77934,5.77968,14000000.0
2009-01-26 09:25:00,5.77996,5.78223,5.77996,5.78116,9000000.0
2009-01-26 09:26:00,5.78052,5.78239,5.77952,5.78134,13000000.0
2009-01-26 09:27:00,5.78227,5.78227,5.77919,5.77996,13000000.0
2009-01-26 09:28:00,5.77996,5.7817,5.77867,5.78013,19000000.0
2009-01-26 09:29:00,5.77962,5.78057,5.77845,5.78035,14000000.0
2009-01-26 09:30:00,5.7812,5.7812,5.77836,5.77971,15000000.0
2009-01-26 09:31:00,5.77981,5.77981,5.77508,5.77508,11000000.0
2009-01-26 09:32:00,5.77499,5.77608,5.77208,5.7732,16000000.0
2009-01-26 09:33:00,5.77321,5.77543,5.77273,5.77543,9000000.0
2009-01-26 09:34:00,5.77586,5.77721,5.77481,5.7752,18000000.0
2009-01-26 09:35:00,5.77501,5.77645,5.77304,5.77372,14000000.0
2009-01-26 09:36:00,5.77398,5.77398,5.7715,5.7715,16000000.0
2009-01-26 09:37:00,5.77151,5.77277,5.77053,5.77054,20000000.0
2009-01-26 09:38:00,5.77202,5.77329,5.7716,5.77254,19000000.0
2009-01-26 09:39:00,5.77322,5.77391,5.77151,5.77181,16000000.0
2009-01-26 09:40:00,5.77314,5.77314,5.76959,5.76967,12000000.0
2009-01-26 09:41:00,5.76997,5.77038,5.76821,5.76873,18000000.0
2009-01-26 09:42:00,5.76802,5.76924,5.76749,5.76817,16000000.0
2009-01-26 09:43:00,5.76754,5.76919,5.76754,5.76866,15000000.0
2009-01-26 09:44:00,5.76846,5.76884,5.76582,5.76804,13000000.0
2009-01-26 09:45:00,5.76837,5.76867,5.76652,5.7669,13000000.0
2009-01-26 09:46:00,5.76737,5.76868,5.76726,5.76769,17000000.0
2009-01-26 09:47:00,5.76801,5.76837,5.76578,5.76747,13000000.0
2009-01-26 09:48:00,5.76659,5.76833,5.76523,5.76699,16000000.0
2009-01-26 09:49:00,5.76673,5.76957,5.76673,5.76893,17000000.0
2009-01-26 09:50:00,5.7696,5.76987,5.76561,5.76561,12000000.0
2009-01-26 09:51:00,5.76654,5.76682,5.76541,5.76606,16000000.0
2009-01-26 09:52:00,5.76564,5.76869,5.76564,5.7678,16000000.0
2009-01-26 09:53:00,5.76539,5.76654,5.76484,5.76538,15000000.0
2009-01-26 09:54:00,5.76618,5.76756,5.76589,5.76602,15000000.0
2009-01-26 09:55:00,5.76791,5.77052,5.76729,5.76983,15000000.0
2009-01-26 09:56:00,5.7708,5.77146,5.76977,5.77059,17000000.0
2009-01-26 09:57:00,5.77106,5.77279,5.77065,5.77261,12000000.0
2009-01-26 09:58:00,5.77102,5.77312,5.76965,5.77109,14000000.0
2009-01-26 09:59:00,5.7709,5.77144,5.76908,5.7711,10000000.0
2009-01-26 10:00:00,5.77167,5.77395,5.77095,5.77284,11000000.0
2009-01-26 10:01:00,5.77533,5.77741,5.77382,5.77624,24000000.0
2009-01-26 10:02:00,5.77664,5.77723,5.77441,5.77573,14000000.0
2009-01-26 10:03:00,5.77393,5.77491,5.76954,5.76973,16000000.0
2009-01-26 10:04:00,5.77033,5.77055,5.76664,5.76795,10000000.0
2009-01-26 10:05:00,5.76587,5.76883,5.76587,5.76657,10000000.0
2009-01-26 10:06:00,5.7642,5.7648,5.75832,5.75832,9000000.0
2009-01-26 10:07:00,5.75619,5.76358,5.75575,5.75832,11000000.0
2009-01-26 10:08:00,5.75566,5.75779,5.75496,5.75707,9000000.0
2009-01-26 10:09:00,5.75702,5.75859,5.75695,5.75806,11000000.0
2009-01-26 10:10:00,5.75698,5.75698,5.75159,5.75265,15000000.0
2009-01-26 10:11:00,5.75247,5.75411,5.75078,5.75411,16000000.0
2009-01-26 10:12:00,5.75376,5.75376,5.75205,5.75287,19000000.0
2009-01-26 10:13:00,5.75097,5.75233,5.74839,5.74856,9000000.0
2009-01-26 10:14:00,5.74676,5.75104,5.74676,5.75104,11000000.0
2009-01-26 10:15:00,5.75092,5.75206,5.74945,5.75206,8000000.0
2009-01-26 10:16:00,5.75259,5.75306,5.75053,5.75242,17000000.0
2009-01-26 10:17:00,5.75284,5.75284,5.75166,5.75232,16000000.0
2009-01-26 10:18:00,5.75263,5.75515,5.75229,5.75306,16000000.0
2009-01-26 10:19:00,5.75305,5.75517,5.7525,5.75327,17000000.0
2009-01-26 10:20:00,5.75361,5.75725,5.75333,5.75422,16000000.0
2009-01-26 10:21:00,5.75622,5.75657,5.75255,5.75289,7000000.0
2009-01-26 10:22:00,5.75429,5.75441,5.75221,5.75325,10000000.0
2009-01-26 10:23:00,5.75442,5.75581,5.75247,5.75534,14000000.0
2009-01-26 10:24:00,5.75591,5.75768,5.75506,5.75735,13000000.0
2009-01-26 10:25:00,5.75817,5.76,5.75662,5.75901,12000000.0
2009-01-26 10:26:00,5.75984,5.76207,5.75984,5.76207,11000000.0
2009-01-26 10:27:00,5.76191,5.76322,5.76093,5.76252,13000000.0
2009-01-26 10:28:00,5.76197,5.76474,5.76163,5.76163,13000000.0
2009-01-26 10:29:00,5.76097,5.76168,5.75858,5.75858,11000000.0
2009-01-26 10:30:00,5.75847,5.7587,5.75555,5.75608,9000000.0
2009-01-26 10:31:00,5.75767,5.7583,5.75587,5.75694,16000000.0
2009-01-26 10:32:00,5.75648,5.75842,5.75587,5.75738,9000000.0
2009-01-26 10:33:00,5.758,5.75939,5.75772,5.759,12000000.0
2009-01-26 10:34:00,5.75846,5.75882,5.75714,5.75787,11000000.0
2009-01-26 10:35:00,5.75657,5.7575,5.75386,5.75642,17000000.0
2009-01-26 10:36:00,5.75634,5.75721,5.75483,5.75515,10000000.0
2009-01-26 10:37:00,5.75571,5.7568,5.75411,5.7553,15000000.0
2009-01-26 10:38:00,5.75565,5.75666,5.75391,5.75501,17000000.0
2009-01-26 10:39:00,5.7543,5.75458,5.75042,5.75154,13000000.0
2009-01-26 10:40:00,5.75312,5.75374,5.75124,5.75131,10000000.0
2009-01-26 10:41:00,5.7499,5.7504,5.74805,5.74828,15000000.0
2009-01-26 10:42:00,5.74844,5.74844,5.74313,5.74496,12000000.0
2009-01-26 10:43:00,5.7423,5.74482,5.73891,5.74198,13000000.0
2009-01-26 10:44:00,5.74271,5.74441,5.74125,5.7423,12000000.0
2009-01-26 10:45:00,5.74333,5.74333,5.73876,5.74044,13000000.0
2009-01-26 10:46:00,5.73932,5.73997,5.73675,5.73775,13000000.0
2009-01-26 10:47:00,5.73632,5.73709,5.73473,5.73612,7000000.0
2009-01-26 10:48:00,5.73688,5.73845,5.73479,5.73711,12000000.0
2009-01-26 10:49:00,5.73908,5.73946,5.73792,5.73874,10000000.0
2009-01-26 10:50:00,5.73863,5.74032,5.73799,5.73965,14000000.0
2009-01-26 10:51:00,5.73991,5.74083,5.73916,5.73916,11000000.0
2009-01-26 10:52:00,5.7405,5.74085,5.73886,5.73943,20000000.0
2009-01-26 10:53:00,5.73894,5.74134,5.73892,5.74134,9000000.0
2009-01-26 10:54:00,5.74019,5.74196,5.74019,5.74116,18000000.0
2009-01-26 10:55:00,5.74037,5.74213,5.74004,5.74213,10000000.0
2009-01-26 10:56:00,5.74264,5.74328,5.7417,5.74277,11000000.0
2009-01-26 10:57:00,5.74311,5.74355,5.74178,5.74288,8000000.0
2009-01-26 10:58:00,5.74305,5.74387,5.74276,5.74279,10000000.0
2009-01-26 10:59:00,5.74252,5.74427,5.74218,5.74353,10000000.0
2009-01-26 11:00:00,5.74421,5.74462,5.74318,5.74384,15000000.0
2009-01-26 11:01:00,5.7432,5.7461,5.74273,5.7461,12000000.0
2009-01-26 11:02:00,5.74738,5.74749,5.74533,5.74556,8000000.0
2009-01-26 11:03:00,5.74743,5.74829,5.7466,5.74829,11000000.0
2009-01-26 11:04:00,5.74844,5.74968,5.74626,5.74899,15000000.0
2009-01-26 11:05:00,5.7487,5.749,5.74712,5.74887,17000000.0
2009-01-26 11:06:00,5.74848,5.75149,5.74763,5.75149,12000000.0
2009-01-26 11:07:00,5.75212,5.75228,5.74932,5.75146,11000000.0
2009-01-26 11:08:00,5.75067,5.75214,5.74955,5.75074,22000000.0
2009-01-26 11:09:00,5.7503,5.7503,5.74667,5.74667,9000000.0
2009-01-26 11:10:00,5.74743,5.74809,5.74685,5.74807,16000000.0
2009-01-26 11:11:00,5.74932,5.75012,5.74734,5.74768,7000000.0
2009-01-26 11:12:00,5.74604,5.74752,5.74604,5.74645,15000000.0
2009-01-26 11:13:00,5.74673,5.74806,5.74637,5.74806,11000000.0
2009-01-26 11:14:00,5.7463,5.74765,5.74486,5.7453,18000000.0
2009-01-26 11:15:00,5.74461,5.74717,5.74461,5.74717,11000000.0
2009-01-26 11:16:00,5.74704,5.74717,5.74483,5.74601,13000000.0
2009-01-26 11:17:00,5.74679,5.74796,5.7453,5.74792,13000000.0
2009-01-26 11:18:00,5.74678,5.7487,5.74678,5.74743,9000000.0
2009-01-26 11:19:00,5.74781,5.74831,5.74669,5.74744,17000000.0
2009-01-26 11:20:00,5.74704,5.74897,5.74664,5.74897,14000000.0
2009-01-26 11:21:00,5.7474,5.74887,5.74707,5.74828,14000000.0
2009-01-26 11:22:00,5.74831,5.74889,5.74669,5.74826,22000000.0
2009-01-26 11:23:00,5.74867,5.75033,5.74832,5.75033,8000000.0
2009-01-26 11:24:00,5.75023,5.7509,5.74834,5.74972,18000000.0
2009-01-26 11:25:00,5.75119,5.75162,5.74932,5.74953,9000000.0
2009-01-26 11:26:00,5.75028,5.75119,5.74936,5.7506,15000000.0
2009-01-26 11:27:00,5.75028,5.7511,5.74933,5.75052,10000000.0
2009-01-26 11:28:00,5.75051,5.75339,5.75051,5.75297,13000000.0
2009-01-26 11:29:00,5.75359,5.75629,5.75303,5.75482,17000000.0
2009-01-26 11:30:00,5.75465,5.75557,5.75283,5.75316,13000000.0
2009-01-26 11:31:00,5.75197,5.75483,5.7518,5.75294,12000000.0
2009-01-26 11:32:00,5.75378,5.755,5.7535,5.75358,20000000.0
2009-01-26 11:33:00,5.7547,5.7547,5.75254,5.75406,16000000.0
2009-01-26 11:34:00,5.75407,5.75517,5.75269,5.75517,13000000.0
2009-01-26 11:35:00,5.75396,5.75519,5.75396,5.7542,14000000.0
2009-01-26 11:36:00,5.75434,5.75464,5.75346,5.75442,11000000.0
2009-01-26 11:37:00,5.75376,5.75386,5.75171,5.75235,16000000.0
2009-01-26 11:38:00,5.75206,5.75274,5.75169,5.75274,8000000.0
2009-01-26 11:39:00,5.75239,5.75263,5.7516,5.75164,11000000.0
2009-01-26 11:40:00,5.75286,5.75322,5.75156,5.75322,12000000.0
2009-01-26 11:41:00,5.7527,5.75289,5.75152,5.75168,10000000.0
2009-01-26 11:42:00,5.75275,5.75321,5.75179,5.75277,10000000.0
2009-01-26 11:43:00,5.75297,5.75431,5.75273,5.75391,17000000.0
2009-01-26 11:44:00,5.75416,5.75693,5.75308,5.75693,15000000.0
2009-01-26 11:45:00,5.75628,5.75707,5.75422,5.75422,16000000.0
2009-01-26 11:46:00,5.75451,5.75451,5.7527,5.75328,7000000.0
2009-01-26 11:47:00,5.75251,5.75265,5.7508,5.75168,16000000.0
2009-01-26 11:48:00,5.75355,5.75592,5.75227,5.75592,13000000.0
2009-01-26 11:49:00,5.75554,5.75596,5.75472,5.75596,10000000.0
2009-01-26 11:50:00,5.7571,5.7573,5.75576,5.75707,12000000.0
2009-01-26 11:51:00,5.75763,5.75763,5.75362,5.75485,14000000.0
2009-01-26 11:52:00,5.75479,5.75537,5.75226,5.75459,18000000.0
2009-01-26 11:53:00,5.75539,5.75643,5.75437,5.75575,16000000.0
2009-01-26 11:54:00,5.75421,5.75545,5.75332,5.75397,8000000.0
2009-01-26 11:55:00,5.75505,5.75607,5.75364,5.75543,8000000.0
2009-01-26 11:56:00,5.75573,5.75675,5.75484,5.7549,8000000.0
2009-01-26 11:57:00,5.75396,5.7557,5.75327,5.75493,11000000.0
2009-01-26 11:58:00,5.755,5.755,5.75279,5.75401,14000000.0
2009-01-26 11:59:00,5.75211,5.75317,5.75072,5.75072,11000000.0
2009-01-26 12:00:00,5.75042,5.75062,5.74887,5.75053,15000000.0
2009-01-26 12:01:00,5.75197,5.7528,5.75058,5.75099,13000000.0
2009-01-26 12:02:00,5.75255,5.75473,5.751,5.75473,15000000.0
2009-01-26 12:03:00,5.75413,5.75479,5.75187,5.75187,11000000.0
2009-01-26 12:04:00,5.75235,5.75263,5.75083,5.75117,9000000.0
2009-01-26 12:05:00,5.75198,5.75361,5.75183,5.75361,9000000.0
2009-01-26 12:06:00,5.75204,5.75283,5.74845,5.75103,15000000.0
2009-01-26 12:07:00,5.74899,5.74945,5.74741,5.74945,11000000.0
2009-01-26 12:08:00,5.74866,5.75043,5.74866,5.75043,8000000.0
2009-01-26 12:09:00,5.75004,5.75137,5.74842,5.74886,18000000.0
2009-01-26 12:10:00,5.74959,5.75038,5.74806,5.75038,14000000.0
2009-01-26 12:11:00,5.75006,5.75083,5.7493,5.74988,9000000.0
2009-01-26 12:12:00,5.7513,5.75145,5.74979,5.7511,18000000.0
2009-01-26 12:13:00,5.75181,5.75301,5.75107,5.75301,12000000.0
2009-01-26 12:14:00,5.75308,5.75308,5.75132,5.75209,10000000.0
2009-01-26 12:15:00,5.75184,5.75309,5.75131,5.75267,8000000.0
2009-01-26 12:16:00,5.75295,5.75408,5.75121,5.75284,14000000.0
2009-01-26 12:17:00,5.75153,5.75257,5.75032,5.75179,13000000.0
2009-01-26 12:18:00,5.75105,5.75156,5.75055,5.75086,10000000.0
2009-01-26 12:19:00,5.75185,5.7528,5.75065,5.75124,11000000.0
2009-01-26 12:20:00,5.75063,5.75226,5.74977,5.75021,8000000.0
2009-01-26 12:21:00,5.75048,5.75236,5.7499,5.75124,20000000.0
2009-01-26 12:22:00,5.75146,5.75216,5.74989,5.7518,14000000.0
2009-01-26 12:23:00,5.75341,5.75412,5.75193,5.75367,11000000.0
2009-01-26 12:24:00,5.75355,5.7538,5.74889,5.74937,17000000.0
2009-01-26 12:25:00,5.74956,5.75,5.74667,5.74811,12000000.0
2009-01-26 12:26:00,5.74919,5.75061,5.74788,5.75061,7000000.0
2009-01-26 12:27:00,5.74993,5.75453,5.74962,5.75438,7000000.0
2009-01-26 12:28:00,5.75461,5.7547,5.75121,5.75181,19000000.0
2009-01-26 12:29:00,5.75208,5.75208,5.74928,5.74928,12000000.0
2009-01-26 12:30:00,5.75055,5.75055,5.74822,5.74934,10000000.0
2009-01-26 12:31:00,5.74825,5.749,5.74704,5.749,12000000.0
2009-01-26 12:32:00,5.74784,5.74873,5.74673,5.74784,12000000.0
2009-01-26 12:33:00,5.74893,5.74996,5.74795,5.74904,15000000.0
2009-01-26 12:34:00,5.749,5.749,5.74673,5.74792,12000000.0
2009-01-26 12:35:00,5.74636,5.74715,5.74545,5.74657,12000000.0
2009-01-26 12:36:00,5.74533,5.74605,5.74409,5.74409,15000000.0
2009-01-26 12:37:00,5.74458,5.74481,5.74256,5.74354,8000000.0
2009-01-26 12:38:00,5.7436,5.74537,5.74189,5.74537,15000000.0
2009-01-26 12:39:00,5.74374,5.74444,5.7407,5.74205,14000000.0
2009-01-26 12:40:00,5.74158,5.74233,5.73843,5.74086,18000000.0
2009-01-26 12:41:00,5.74085,5.74215,5.73923,5.74215,11000000.0
2009-01-26 12:42:00,5.74275,5.74318,5.73985,5.74318,17000000.0
2009-01-26 12:43:00,5.74319,5.74319,5.74179,5.74311,11000000.0
2009-01-26 12:44:00,5.74397,5.74531,5.74272,5.74342,13000000.0
2009-01-26 12:45:00,5.74592,5.74734,5.74471,5.74471,10000000.0
2009-01-26 12:46:00,5.7463,5.74671,5.74465,5.74472,20000000.0
2009-01-26 12:47:00,5.74679,5.74807,5.74515,5.74643,10000000.0
2009-01-26 12:48:00,5.74336,5.74489,5.74289,5.74352,10000000.0
2009-01-26 12:49:00,5.74255,5.74425,5.74255,5.74425,15000000.0
2009-01-26 12:50:00,5.74423,5.74552,5.74291,5.74378,14000000.0
2009-01-26 12:51:00,5.74322,5.74332,5.74104,5.74207,14000000.0
2009-01-26 12:52:00,5.74249,5.74365,5.74167,5.74365,9000000.0
2009-01-26 12:53:00,5.74459,5.74586,5.743,5.74586,9000000.0
2009-01-26 12:54:00,5.74652,5.74911,5.74521,5.74689,20000000.0
2009-01-26 12:55:00,5.74764,5.74813,5.74564,5.74769,12000000.0
2009-01-26 12:56:00,5.74666,5.74739,5.74594,5.74619,7000000.0
2009-01-26 12:57:00,5.74741,5.7485,5.74692,5.7485,13000000.0
2009-01-26 12:58:00,5.74898,5.74951,5.74734,5.74734,16000000.0
2009-01-26 12:59:00,5.74832,5.74945,5.74653,5.74745,14000000.0
2009-01-26 13:00:00,5.74633,5.74786,5.74597,5.74715,12000000.0
2009-01-26 13:01:00,5.74798,5.74976,5.74731,5.74976,17000000.0
2009-01-26 13:02:00,5.74998,5.74998,5.74844,5.74898,10000000.0
2009-01-26 13:03:00,5.74978,5.7521,5.74901,5.74904,22000000.0
2009-01-26 13:04:00,5.7488,5.75104,5.74767,5.74951,20000000.0
2009-01-26 13:05:00,5.7513,5.75303,5.75004,5.75259,14000000.0
2009-01-26 13:06:00,5.75317,5.7537,5.75193,5.75343,17000000.0
2009-01-26 13:07:00,5.75348,5.75385,5.75115,5.75268,22000000.0
2009-01-26 13:08:00,5.75237,5.75237,5.75037,5.75163,12000000.0
2009-01-26 13:09:00,5.75239,5.75256,5.75118,5.75171,12000000.0
2009-01-26 13:10:00,5.75285,5.75342,5.75068,5.75269,20000000.0
2009-01-26 13:11:00,5.75303,5.75322,5.75117,5.75213,12000000.0
2009-01-26 13:12:00,5.75116,5.75141,5.749,5.75096,16000000.0
2009-01-26 13:13:00,5.75088,5.75389,5.75081,5.75335,14000000.0
2009-01-26 13:14:00,5.75373,5.75388,5.75177,5.75388,17000000.0
2009-01-26 13:15:00,5.75368,5.75368,5.75197,5.75265,7000000.0
2009-01-26 13:16:00,5.75325,5.75361,5.75115,5.75278,9000000.0
2009-01-26 13:17:00,5.75296,5.75315,5.74884,5.74884,15000000.0
2009-01-26 13:18:00,5.75003,5.75056,5.74889,5.74951,17000000.0
2009-01-26 13:19:00,5.75025,5.75109,5.74967,5.74978,15000000.0
2009-01-26 13:20:00,5.75028,5.75092,5.74823,5.74959,12000000.0
2009-01-26 13:21:00,5.74854,5.75041,5.74825,5.74975,24000000.0
2009-01-26 13:22:00,5.75177,5.75302,5.75012,5.75302,12000000.0
2009-01-26 13:23:00,5.75241,5.7528,5.75134,5.7528,12000000.0
2009-01-26 13:24:00,5.75328,5.75328,5.75169,5.75179,18000000.0
2009-01-26 13:25:00,5.75202,5.7535,5.7515,5.75279,12000000.0
2009-01-26 13:26:00,5.75341,5.75341,5.75155,5.75278,12000000.0
2009-01-26 13:27:00,5.75234,5.75332,5.75196,5.75261,9000000.0
2009-01-26 13:28:00,5.75291,5.75334,5.75197,5.75231,15000000.0
2009-01-26 13:29:00,5.75284,5.75292,5.75102,5.75245,14000000.0
2009-01-26 13:30:00,5.75116,5.75154,5.75015,5.75057,11000000.0
2009-01-26 13:31:00,5.75184,5.75187,5.75002,5.75132,11000000.0
2009-01-26 13:32:00,5.75004,5.75217,5.74974,5.75217,8000000.0
2009-01-26 13:33:00,5.75206,5.75254,5.75087,5.75113,14000000.0
2009-01-26 13:34:00,5.75071,5.75164,5.75045,5.7505,11000000.0
2009-01-26 13:35:00,5.75228,5.75319,5.75041,5.75228,16000000.0
2009-01-26 13:36:00,5.75116,5.75298,5.75083,5.75298,8000000.0
2009-01-26 13:37:00,5.75273,5.75328,5.75137,5.75248,17000000.0
2009-01-26 13:38:00,5.75193,5.75443,5.75176,5.75443,14000000.0
2009-01-26 13:39:00,5.75514,5.75514,5.75205,5.75256,10000000.0
2009-01-26 13:40:00,5.75231,5.75463,5.75213,5.75463,8000000.0
2009-01-26 13:41:00,5.75463,5.75472,5.75354,5.75472,11000000.0
2009-01-26 13:42:00,5.75406,5.75411,5.75285,5.75379,14000000.0
2009-01-26 13:43:00,5.75421,5.75421,5.7527,5.7527,11000000.0
2009-01-26 13:44:00,5.75393,5.75438,5.75297,5.75436,11000000.0
2009-01-26 13:45:00,5.75406,5.75508,5.75334,5.75387,14000000.0
2009-01-26 13:46:00,5.75394,5.75412,5.75241,5.75265,11000000.0
2009-01-26 13:47:00,5.75184,5.7532,5.7511,5.75303,13000000.0
2009-01-26 13:48:00,5.75153,5.75326,5.7504,5.7504,14000000.0
2009-01-26 13:49:00,5.7518,5.7518,5.74936,5.74936,12000000.0
2009-01-26 13:50:00,5.74951,5.75005,5.74769,5.74957,16000000.0
2009-01-26 13:51:00,5.74939,5.74939,5.74627,5.74763,14000000.0
2009-01-26 13:52:00,5.74475,5.74668,5.74379,5.74623,10000000.0
2009-01-26 13:53:00,5.74635,5.74718,5.74589,5.74677,10000000.0
2009-01-26 13:54:00,5.74829,5.749,5.74729,5.74875,8000000.0
2009-01-26 13:55:00,5.74932,5.74937,5.74748,5.74814,13000000.0
2009-01-26 13:56:00,5.74821,5.74922,5.74689,5.74832,17000000.0
2009-01-26 13:57:00,5.74743,5.7484,5.74656,5.7482,13000000.0
2009-01-26 13:58:00,5.74825,5.74826,5.74495,5.74609,7000000.0
2009-01-26 13:59:00,5.74706,5.74753,5.74632,5.74753,9000000.0
2009-01-26 14:00:00,5.74593,5.74625,5.74437,5.74525,7000000.0
2009-01-26 14:01:00,5.74511,5.74511,5.7419,5.74334,11000000.0
2009-01-26 14:02:00,5.74325,5.74604,5.74236,5.74336,19000000.0
2009-01-26 14:03:00,5.74558,5.74558,5.74013,5.74158,13000000.0
2009-01-26 14:04:00,5.74282,5.74463,5.74172,5.74293,22000000.0
2009-01-26 14:05:00,5.74197,5.74358,5.74197,5.7427,17000000.0
2009-01-26 14:06:00,5.74277,5.74355,5.74143,5.74259,11000000.0
2009-01-26 14:07:00,5.74284,5.74433,5.7424,5.74306,9000000.0
2009-01-26 14:08:00,5.74384,5.74437,5.74288,5.7439,11000000.0
2009-01-26 14:09:00,5.74305,5.74383,5.74218,5.74293,12000000.0
2009-01-26 14:10:00,5.74324,5.74324,5.74084,5.74248,13000000.0
2009-01-26 14:11:00,5.74236,5.74236,5.74106,5.74175,14000000.0
2009-01-26 14:12:00,5.74124,5.74303,5.74124,5.74137,11000000.0
2009-01-26 14:13:00,5.74237,5.74303,5.74181,5.74303,11000000.0
2009-01-26 14:14:00,5.74222,5.74243,5.73979,5.73996,7000000.0
2009-01-26 14:15:00,5.74054,5.74151,5.73898,5.73913,14000000.0
2009-01-26 14:16:00,5.73932,5.7406,5.73912,5.73952,13000000.0
2009-01-26 14:17:00,5.73912,5.73912,5.73348,5.73538,22000000.0
2009-01-26 14:18:00,5.73426,5.73515,5.73072,5.73515,15000000.0
2009-01-26 14:19:00,5.73621,5.73685,5.7346,5.73629,12000000.0
2009-01-26 14:20:00,5.73578,5.73578,5.73461,5.73538,7000000.0
2009-01-26 14:21:00,5.7347,5.73544,5.73211,5.73544,13000000.0
2009-01-26 14:22:00,5.73556,5.73605,5.73374,5.73393,8000000.0
2009-01-26 14:23:00,5.73419,5.73561,5.73319,5.73396,11000000.0
2009-01-26 14:24:00,5.73231,5.73286,5.72857,5.73048,13000000.0
2009-01-26 14:25:00,5.7313,5.73314,5.72986,5.733,15000000.0
2009-01-26 14:26:00,5.73112,5.73309,5.73091,5.73309,8000000.0
2009-01-26 14:27:00,5.73178,5.73299,5.73138,5.73181,10000000.0
2009-01-26 14:28:00,5.73062,5.73228,5.73016,5.73023,11000000.0
2009-01-26 14:29:00,5.73006,5.73067,5.72553,5.72843,21000000.0
2009-01-26 14:30:00,5.72618,5.72922,5.72598,5.72858,11000000.0
2009-01-26 14:31:00,5.73004,5.73176,5.72983,5.73176,17000000.0
2009-01-26 14:32:00,5.73143,5.73256,5.72894,5.73189,15000000.0
2009-01-26 14:33:00,5.73237,5.73339,5.73171,5.73308,8000000.0
2009-01-26 14:34:00,5.73346,5.73383,5.73191,5.73335,9000000.0
2009-01-26 14:35:00,5.73435,5.73492,5.73237,5.73304,11000000.0
2009-01-26 14:36:00,5.73379,5.73628,5.73317,5.73444,15000000.0
2009-01-26 14:37:00,5.73382,5.7339,5.73276,5.73285,8000000.0
2009-01-26 14:38:00,5.73526,5.7359,5.73388,5.73486,10000000.0
2009-01-26 14:39:00,5.73472,5.7366,5.73361,5.7344,19000000.0
2009-01-26 14:40:00,5.73475,5.73579,5.73319,5.73579,15000000.0
2009-01-26 14:41:00,5.73733,5.74092,5.73609,5.74092,15000000.0
2009-01-26 14:42:00,5.74098,5.74098,5.73635,5.7382,17000000.0
2009-01-26 14:43:00,5.73541,5.73757,5.73428,5.73726,15000000.0
2009-01-26 14:44:00,5.7389,5.73916,5.73757,5.73916,15000000.0
2009-01-26 14:45:00,5.73966,5.73966,5.73535,5.73844,9000000.0
2009-01-26 14:46:00,5.74003,5.74007,5.73667,5.73802,11000000.0
2009-01-26 14:47:00,5.73692,5.73692,5.73496,5.73623,12000000.0
2009-01-26 14:48:00,5.7343,5.7356,5.7338,5.7356,12000000.0
2009-01-26 14:49:00,5.73529,5.73545,5.7308,5.73346,12000000.0
2009-01-26 14:50:00,5.73246,5.73456,5.73202,5.7334,15000000.0
2009-01-26 14:51:00,5.73386,5.73658,5.73386,5.73566,10000000.0
2009-01-26 14:52:00,5.73537,5.73742,5.73242,5.73242,13000000.0
2009-01-26 14:53:00,5.73167,5.73202,5.72939,5.72939,13000000.0
2009-01-26 14:54:00,5.72965,5.73151,5.72965,5.73085,9000000.0
2009-01-26 14:55:00,5.73185,5.73185,5.72671,5.72744,16000000.0
2009-01-26 14:56:00,5.72581,5.72904,5.72541,5.72777,15000000.0
2009-01-26 14:57:00,5.72893,5.72938,5.72678,5.72817,15000000.0
2009-01-26 14:58:00,5.72782,5.7282,5.72183,5.72193,11000000.0
2009-01-26 14:59:00,5.72297,5.72297,5.71988,5.72192,14000000.0
2009-01-26 15:00:00,5.71991,5.7207,5.71736,5.71868,18000000.0
2009-01-26 15:01:00,5.72073,5.7223,5.71963,5.71968,12000000.0
2009-01-26 15:02:00,5.72145,5.72156,5.71955,5.71989,7000000.0
2009-01-26 15:03:00,5.72272,5.72329,5.72149,5.72226,18000000.0
2009-01-26 15:04:00,5.72229,5.7258,5.72169,5.72316,21000000.0
2009-01-26 15:05:00,5.72549,5.72617,5.7237,5.7237,13000000.0
2009-01-26 15:06:00,5.72522,5.72687,5.72347,5.72606,14000000.0
2009-01-26 15:07:00,5.72748,5.7281,5.72636,5.72705,22000000.0
2009-01-26 15:08:00,5.72856,5.7301,5.72798,5.72935,10000000.0
2009-01-26 15:09:00,5.72917,5.72917,5.72412,5.72446,9000000.0
2009-01-26 15:10:00,5.72436,5.7247,5.72322,5.72417,14000000.0
2009-01-26 15:11:00,5.72457,5.72564,5.7234,5.72564,12000000.0
2009-01-26 15:12:00,5.72656,5.72922,5.72617,5.72908,13000000.0
2009-01-26 15:13:00,5.72977,5.73134,5.72773,5.7309,12000000.0
2009-01-26 15:14:00,5.73029,5.73275,5.73005,5.73264,10000000.0
2009-01-26 15:15:00,5.73292,5.73292,5.72874,5.72889,16000000.0
2009-01-26 15:16:00,5.72958,5.72958,5.72538,5.72609,15000000.0
2009-01-26 15:17:00,5.72597,5.72633,5.72335,5.72441,14000000.0
2009-01-26 15:18:00,5.72388,5.72531,5.72309,5.72421,12000000.0
2009-01-26 15:19:00,5.72484,5.72492,5.7211,5.7211,11000000.0
2009-01-26 15:20:00,5.72245,5.72413,5.72103,5.72413,14000000.0
2009-01-26 15:21:00,5.72489,5.72722,5.72419,5.72722,14000000.0
2009-01-26 15:22:00,5.72841,5.73005,5.72713,5.73005,10000000.0
2009-01-26 15:23:00,5.72998,5.73457,5.72998,5.73457,11000000.0
2009-01-26 15:24:00,5.73412,5.73592,5.73345,5.73592,10000000.0
2009-01-26 15:25:00,5.73516,5.73538,5.73206,5.73208,16000000.0
2009-01-26 15:26:00,5.73352,5.73448,5.73143,5.73143,15000000.0
2009-01-26 15:27:00,5.73165,5.73165,5.72987,5.73085,10000000.0
2009-01-26 15:28:00,5.73068,5.73282,5.7298,5.73265,11000000.0
2009-01-26 15:29:00,5.73121,5.73328,5.73104,5.73231,19000000.0
2009-01-26 15:30:00,5.73118,5.73269,5.73047,5.73241,10000000.0
2009-01-26 15:31:00,5.73163,5.73239,5.73023,5.73119,14000000.0
2009-01-26 15:32:00,5.73236,5.73387,5.7303,5.7303,12000000.0
2009-01-26 15:33:00,5.73179,5.73378,5.72932,5.732,20000000.0
2009-01-26 15:34:00,5.73311,5.73311,5.72831,5.72836,12000000.0
2009-01-26 15:35:00,5.72965,5.73133,5.72839,5.73074,12000000.0
2009-01-26 15:36:00,5.7303,5.73048,5.72795,5.72795,10000000.0
2009-01-26 15:37:00,5.72804,5.72804,5.7236,5.7236,10000000.0
2009-01-26 15:38:00,5.72474,5.72474,5.72085,5.72319,13000000.0
2009-01-26 15:39:00,5.72387,5.7241,5.72279,5.72341,7000000.0
2009-01-26 15:40:00,5.72378,5.72378,5.7148,5.71517,10000000.0
2009-01-26 15:41:00,5.71453,5.71506,5.71348,5.71348,9000000.0
2009-01-26 15:42:00,5.71396,5.71396,5.70907,5.70914,13000000.0
2009-01-26 15:43:00,5.70853,5.71002,5.70596,5.7082,16000000.0
2009-01-26 15:44:00,5.70734,5.70841,5.70503,5.70791,14000000.0
2009-01-26 15:45:00,5.7072,5.70776,5.7046,5.70728,15000000.0
2009-01-26 15:46:00,5.70912,5.71023,5.70783,5.70915,13000000.0
2009-01-26 15:47:00,5.70839,5.71106,5.70839,5.71029,9000000.0
2009-01-26 15:48:00,5.71002,5.71013,5.70824,5.7101,21000000.0
2009-01-26 15:49:00,5.71068,5.71126,5.7093,5.71078,23000000.0
2009-01-26 15:50:00,5.71059,5.71098,5.70861,5.70892,12000000.0
2009-01-26 15:51:00,5.70936,5.70951,5.70679,5.70883,19000000.0
2009-01-26 15:52:00,5.70934,5.70981,5.70767,5.70901,15000000.0
2009-01-26 15:53:00,5.70832,5.70832,5.70208,5.7024,14000000.0
2009-01-26 15:54:00,5.70211,5.70401,5.6988,5.70135,15000000.0
2009-01-26 15:55:00,5.70259,5.7031,5.70062,5.70156,12000000.0
2009-01-26 15:56:00,5.70126,5.70288,5.69927,5.70138,18000000.0
2009-01-26 15:57:00,5.70054,5.70054,5.69653,5.69772,10000000.0
2009-01-26 15:58:00,5.69794,5.70038,5.69698,5.70027,22000000.0
2009-01-26 15:59:00,5.70016,5.70062,5.69802,5.70048,12000000.0
2009-01-26 16:00:00,5.69875,5.69932,5.69711,5.69928,12000000.0
2009-01-26 16:01:00,5.6991,5.70027,5.69798,5.70027,12000000.0
2009-01-26 16:02:00,5.69982,5.69982,5.69408,5.69438,13000000.0
2009-01-26 16:03:00,5.69347,5.69656,5.69294,5.69588,13000000.0
2009-01-26 16:04:00,5.69377,5.69416,5.6912,5.69201,11000000.0
2009-01-26 16:05:00,5.69413,5.69501,5.69266,5.69441,9000000.0
2009-01-26 16:06:00,5.69411,5.69473,5.69193,5.69417,14000000.0
2009-01-26 16:07:00,5.69446,5.69695,5.69436,5.69594,15000000.0
2009-01-26 16:08:00,5.69767,5.69823,5.69646,5.69744,15000000.0
2009-01-26 16:09:00,5.69714,5.69725,5.69403,5.69538,17000000.0
2009-01-26 16:10:00,5.69457,5.69583,5.69162,5.69174,14000000.0
2009-01-26 16:11:00,5.69234,5.69352,5.68215,5.68215,9000000.0
2009-01-26 16:12:00,5.681,5.68293,5.67963,5.68293,15000000.0
2009-01-26 16:13:00,5.68191,5.68344,5.68099,5.68302,14000000.0
2009-01-26 16:14:00,5.68317,5.68569,5.68244,5.68563,12000000.0
2009-01-26 16:15:00,5.6857,5.68584,5.68318,5.68403,14000000.0
2009-01-26 16:16:00,5.68614,5.68713,5.68455,5.68674,13000000.0
2009-01-26 16:17:00,5.68665,5.68848,5.68618,5.68812,18000000.0
2009-01-26 16:18:00,5.68657,5.69052,5.68657,5.68967,13000000.0
2009-01-26 16:19:00,5.69093,5.69093,5.68731,5.68848,8000000.0
2009-01-26 16:20:00,5.68783,5.68918,5.68686,5.68874,13000000.0
2009-01-26 16:21:00,5.68823,5.68852,5.68481,5.68531,12000000.0
2009-01-26 16:22:00,5.68261,5.68342,5.67951,5.67951,11000000.0
2009-01-26 16:23:00,5.67887,5.67906,5.67421,5.67533,14000000.0
2009-01-26 16:24:00,5.67521,5.67639,5.67202,5.67529,15000000.0
2009-01-26 16:25:00,5.67545,5.67723,5.67336,5.67723,11000000.0
2009-01-26 16:26:00,5.67772,5.67772,5.67328,5.67421,8000000.0
2009-01-26 16:27:00,5.67334,5.67624,5.67284,5.67587,10000000.0
2009-01-26 16:28:00,5.67735,5.67754,5.67474,5.67714,15000000.0
2009-01-26 16:29:00,5.67785,5.67785,5.67039,5.67052,7000000.0
2009-01-26 16:30:00,5.67099,5.67597,5.6709,5.67597,16000000.0
2009-01-26 16:31:00,5.67635,5.68014,5.67635,5.67967,14000000.0
2009-01-26 16:32:00,5.67873,5.6788,5.677,5.6788,7000000.0
2009-01-26 16:33:00,5.67981,5.68049,5.6777,5.67934,8000000.0
2009-01-26 16:34:00,5.67944,5.67944,5.67637,5.67796,8000000.0
2009-01-26 16:35:00,5.67743,5.68019,5.67688,5.67961,9000000.0
2009-01-26 16:36:00,5.68008,5.68254,5.67872,5.68162,13000000.0
2009-01-26 16:37:00,5.68128,5.68184,5.67841,5.67984,18000000.0
2009-01-26 16:38:00,5.68043,5.68043,5.67837,5.67882,18000000.0
2009-01-26 16:39:00,5.67705,5.67896,5.67609,5.67743,20000000.0
2009-01-26 16:40:00,5.67782,5.67782,5.67203,5.67338,13000000.0
2009-01-26 16:41:00,5.67322,5.67333,5.67145,5.67239,20000000.0
2009-01-26 16:42:00,5.67074,5.67106,5.66677,5.66769,18000000.0
2009-01-26 16:43:00,5.6659,5.66805,5.6643,5.66805,15000000.0
2009-01-26 16:44:00,5.66833,5.66972,5.66661,5.66832,20000000.0
2009-01-26 16:45:00,5.66933,5.67,5.66795,5.66904,13000000.0
2009-01-26 16:46:00,5.6704,5.67184,5.66825,5.66825,15000000.0
2009-01-26 16:47:00,5.67069,5.6716,5.66943,5.6715,8000000.0
2009-01-26 16:48:00,5.67261,5.67309,5.67124,5.67309,11000000.0
2009-01-26 16:49:00,5.67211,5.67298,5.67109,5.67298,12000000.0
2009-01-26 16:50:00,5.67229,5.67361,5.67062,5.67062,15000000.0
2009-01-26 16:51:00,5.67023,5.67373,5.67023,5.67064,18000000.0
2009-01-26 16:52:00,5.67216,5.67304,5.67118,5.67252,14000000.0
2009-01-26 16:53:00,5.67203,5.67204,5.67045,5.67127,8000000.0
2009-01-26 16:54:00,5.6711,5.67128,5.6678,5.6678,11000000.0
2009-01-26 16:55:00,5.66923,5.66923,5.66314,5.66572,12000000.0
2009-01-26 16:56:00,5.66684,5.6675,5.66352,5.66706,10000000.0
2009-01-26 16:57:00,5.66704,5.66704,5.66393,5.6659,8000000.0
2009-01-26 16:58:00,5.6664,5.66799,5.66604,5.66687,9000000.0
2009-01-26 16:59:00,5.66742,5.66812,5.66404,5.66653,13000000.0
2009-01-26 17:00:00,5.66575,5.66575,5.6577,5.65845,11000000.0
2009-01-26 17:01:00,5.65606,5.65606,5.65014,5.6511,12000000.0
2009-01-26 17:02:00,5.65258,5.65406,5.65168,5.65321,10000000.0
2009-01-26 17:03:00,5.65386,5.65637,5.65301,5.65637,16000000.0
2009-01-26 17:04:00,5.65672,5.66134,5.65069,5.65623,13000000.0
2009-01-26 17:05:00,5.65626,5.65777,5.65409,5.65603,16000000.0
2009-01-26 17:06:00,5.655,5.65644,5.65371,5.65557,12000000.0
2009-01-26 17:07:00,5.65686,5.6589,5.65603,5.6589,8000000.0
2009-01-26 17:08:00,5.65894,5.65932,5.65493,5.65656,21000000.0
2009-01-26 17:09:00,5.65712,5.66064,5.65634,5.66064,16000000.0
2009-01-26 17:10:00,5.66074,5.66074,5.65743,5.65867,11000000.0
2009-01-26 17:11:00,5.6597,5.66173,5.65885,5.66173,11000000.0
2009-01-26 17:12:00,5.66206,5.6648,5.66183,5.6648,9000000.0
2009-01-26 17:13:00,5.66584,5.66584,5.66332,5.66408,9000000.0
2009-01-26 17:14:00,5.66356,5.66397,5.65913,5.65988,17000000.0
2009-01-26 17:15:00,5.65953,5.66104,5.65852,5.66104,11000000.0
2009-01-26 17:16:00,5.66171,5.66213,5.65928,5.66112,15000000.0
2009-01-26 17:17:00,5.66193,5.66338,5.65909,5.66203,13000000.0
2009-01-26 17:18:00,5.66278,5.66384,5.65881,5.66239,15000000.0
2009-01-26 17:19:00,5.6631,5.66326,5.66081,5.66144,17000000.0
2009-01-26 17:20:00,5.66151,5.66199,5.65885,5.66022,12000000.0
2009-01-26 17:21:00,5.65902,5.65931,5.65762,5.65775,7000000.0
2009-01-26 17:22:00,5.65483,5.65667,5.65152,5.6526,14000000.0
2009-01-26 17:23:00,5.65402,5.65402,5.65052,5.65227,13000000.0
2009-01-26 17:24:00,5.65451,5.65578,5.65317,5.65576,9000000.0
2009-01-26 17:25:00,5.65579,5.65579,5.65372,5.65552,11000000.0
2009-01-26 17:26:00,5.65451,5.65827,5.65376,5.65827,16000000.0
2009-01-26 17:27:00,5.65792,5.65846,5.65669,5.65788,9000000.0
2009-01-26 17:28:00,5.65593,5.65816,5.6553,5.65761,15000000.0
2009-01-26 17:29:00,5.65823,5.65985,5.65762,5.65985,11000000.0
2009-01-26 17:30:00,5.65927,5.66004,5.65753,5.65935,19000000.0
2009-01-26 17:31:00,5.65901,5.65901,5.65438,5.65656,11000000.0
2009-01-26 17:32:00,5.65634,5.65871,5.6553,5.65756,9000000.0
2009-01-26 17:33:00,5.65737,5.65803,5.65588,5.65698,10000000.0
2009-01-26 17:34:00,5.65814,5.66064,5.65689,5.66064,14000000.0
2009-01-26 17:35:00,5.66167,5.66233,5.65923,5.66205,13000000.0
2009-01-26 17:36:00,5.66169,5.66183,5.65997,5.66178,11000000.0
2009-01-26 17:37:00,5.66228,5.66509,5.6607,5.66509,15000000.0
2009-01-26 17:38:00,5.6639,5.66553,5.6631,5.66418,17000000.0
2009-01-26 17:39:00,5.66556,5.66566,5.66375,5.66527,8000000.0
2009-01-26 17:40:00,5.66539,5.66539,5.66262,5.66461,12000000.0
2009-01-26 17:41:00,5.66435,5.66546,5.66375,5.6644,21000000.0
2009-01-26 17:42:00,5.66397,5.66397,5.66156,5.66395,13000000.0
2009-01-26 17:43:00,5.66386,5.66758,5.6634,5.66758,11000000.0
2009-01-26 17:44:00,5.66789,5.67102,5.66618,5.67102,19000000.0
2009-01-26 17:45:00,5.67151,5.67159,5.66875,5.66958,10000000.0
2009-01-26 17:46:00,5.67038,5.67038,5.66706,5.6695,13000000.0
2009-01-26 17:47:00,5.66901,5.66901,5.66679,5.66752,9000000.0
2009-01-26 17:48:00,5.66655,5.66708,5.66464,5.6668,14000000.0
2009-01-26 17:49:00,5.66546,5.66546,5.66187,5.66306,14000000.0
2009-01-26 17:50:00,5.66373,5.66633,5.6622,5.66484,17000000.0
2009-01-26 17:51:00,5.66573,5.66599,5.66219,5.66373,13000000.0
2009-01-26 17:52:00,5.66363,5.66535,5.66228,5.66513,24000000.0
2009-01-26 17:53:00,5.66328,5.66726,5.66328,5.66669,16000000.0
2009-01-26 17:54:00,5.66659,5.66865,5.66531,5.66848,16000000.0
2009-01-26 17:55:00,5.66854,5.66859,5.6669,5.66839,13000000.0
2009-01-26 17:56:00,5.6685,5.66907,5.66744,5.66907,15000000.0
2009-01-26 17:57:00,5.66846,5.67106,5.66739,5.67106,10000000.0
2009-01-26 17:58:00,5.67131,5.6718,5.66836,5.66836,15000000.0
2009-01-26 17:59:00,5.66983,5.67064,5.66836,5.67032,13000000.0
2009-01-26 18:00:00,5.66797,5.66797,5.66479,5.66479,7000000.0
2009-01-26 18:01:00,5.66207,5.66573,5.66207,5.66573,18000000.0
2009-01-26 18:02:00,5.66678,5.66882,5.66552,5.6686,17000000.0
2009-01-26 18:03:00,5.66986,5.67014,5.66662,5.66817,16000000.0
2009-01-26 18:04:00,5.66878,5.66954,5.66761,5.66936,14000000.0
2009-01-26 18:05:00,5.67,5.67,5.66413,5.66413,13000000.0
2009-01-26 18:06:00,5.6666,5.66891,5.66369,5.66891,18000000.0
2009-01-26 18:07:00,5.67016,5.67299,5.6691,5.67299,12000000.0
2009-01-26 18:08:00,5.67212,5.67212,5.66876,5.6719,18000000.0
2009-01-26 18:09:00,5.67128,5.67135,5.66876,5.67046,12000000.0
2009-01-26 18:10:00,5.67053,5.67232,5.66922,5.67214,13000000.0
2009-01-26 18:11:00,5.67256,5.67516,5.67195,5.67384,10000000.0
2009-01-26 18:12:00,5.67339,5.67447,5.67231,5.67372,11000000.0
2009-01-26 18:13:00,5.67409,5.67409,5.67193,5.67352,14000000.0
2009-01-26 18:14:00,5.6734,5.67767,5.6734,5.6754,10000000.0
2009-01-26 18:15:00,5.67571,5.67581,5.67262,5.67314,10000000.0
2009-01-26 18:16:00,5.6723,5.6723,5.669,5.67093,9000000.0
2009-01-26 18:17:00,5.67153,5.67242,5.67022,5.67241,18000000.0
2009-01-26 18:18:00,5.67341,5.67342,5.67144,5.67295,14000000.0
2009-01-26 18:19:00,5.67332,5.67373,5.67132,5.6721,10000000.0
2009-01-26 18:20:00,5.6715,5.67253,5.67013,5.67178,15000000.0
2009-01-26 18:21:00,5.67166,5.672,5.66867,5.67069,18000000.0
2009-01-26 18:22:00,5.66917,5.67159,5.66917,5.6706,14000000.0
2009-01-26 18:23:00,5.67046,5.67046,5.66905,5.66981,7000000.0
2009-01-26 18:24:00,5.66882,5.66898,5.66553,5.66666,9000000.0
2009-01-26 18:25:00,5.66581,5.66631,5.66368,5.66536,13000000.0
2009-01-26 18:26:00,5.6662,5.66653,5.66351,5.66391,16000000.0
2009-01-26 18:27:00,5.66484,5.66484,5.66199,5.66341,14000000.0
2009-01-26 18:28:00,5.66324,5.66481,5.66133,5.66177,13000000.0
2009-01-26 18:29:00,5.66161,5.66182,5.65861,5.66157,11000000.0
2009-01-26 18:30:00,5.66207,5.66444,5.66186,5.66246,16000000.0
2009-01-26 18:31:00,5.66505,5.66686,5.6638,5.66686,12000000.0
2009-01-26 18:32:00,5.66615,5.6663,5.66409,5.66482,11000000.0
2009-01-26 18:33:00,5.66461,5.66475,5.6632,5.66456,13000000.0
2009-01-26 18:34:00,5.66229,5.66352,5.65943,5.66169,13000000.0
2009-01-26 18:35:00,5.65999,5.66052,5.65678,5.65789,18000000.0
2009-01-26 18:36:00,5.65708,5.65798,5.65503,5.65643,18000000.0
2009-01-26 18:37:00,5.65682,5.65811,5.65586,5.65767,18000000.0
2009-01-26 18:38:00,5.65874,5.65874,5.6559,5.658,11000000.0
2009-01-26 18:39:00,5.65811,5.65811,5.65364,5.65561,11000000.0
2009-01-26 18:40:00,5.65515,5.65594,5.65267,5.65334,14000000.0
2009-01-26 18:41:00,5.65433,5.65467,5.65183,5.65183,16000000.0
2009-01-26 18:42:00,5.65069,5.65349,5.65001,5.65349,14000000.0
2009-01-26 18:43:00,5.65304,5.65452,5.65194,5.65452,10000000.0
2009-01-26 18:44:00,5.65476,5.65476,5.65191,5.65306,13000000.0
2009-01-26 18:45:00,5.65299,5.6551,5.65128,5.65503,13000000.0
2009-01-26 18:46:00,5.65387,5.65527,5.65053,5.65174,12000000.0
2009-01-26 18:47:00,5.65246,5.65376,5.65116,5.65263,14000000.0
2009-01-26 18:48:00,5.65416,5.65641,5.65286,5.65584,15000000.0
2009-01-26 18:49:00,5.6569,5.65731,5.6545,5.65667,12000000.0
2009-01-26 18:50:00,5.65429,5.65668,5.65413,5.65647,9000000.0
2009-01-26 18:51:00,5.6571,5.65893,5.65572,5.65882,17000000.0
2009-01-26 18:52:00,5.65656,5.6576,5.65582,5.65649,9000000.0
2009-01-26 18:53:00,5.65566,5.65963,5.65553,5.65963,14000000.0
2009-01-26 18:54:00,5.66112,5.66145,5.65964,5.65994,14000000.0
2009-01-26 18:55:00,5.65897,5.65923,5.65639,5.65649,10000000.0
2009-01-26 18:56:00,5.65737,5.66032,5.65721,5.66032,16000000.0
2009-01-26 18:57:00,5.66068,5.66069,5.65956,5.66047,17000000.0
2009-01-26 18:58:00,5.66097,5.66097,5.65777,5.65777,14000000.0
2009-01-26 18:59:00,5.65957,5.65971,5.65811,5.65918,14000000.0
2009-01-26 19:00:00,5.65892,5.65898,5.65672,5.65762,15000000.0
2009-01-26 19:01:00,5.6577,5.65917,5.65639,5.65873,15000000.0
2009-01-26 19:02:00,5.65822,5.65857,5.65413,5.65491,14000000.0
2009-01-26 19:03:00,5.65433,5.65433,5.65073,5.65242,14000000.0
2009-01-26 19:04:00,5.6524,5.65356,5.65121,5.65263,12000000.0
2009-01-26 19:05:00,5.65258,5.65402,5.65224,5.65302,15000000.0
2009-01-26 19:06:00,5.65227,5.6537,5.65086,5.65354,16000000.0
2009-01-26 19:07:00,5.65444,5.65445,5.65237,5.65262,20000000.0
2009-01-26 19:08:00,5.65459,5.65459,5.65239,5.6532,8000000.0
2009-01-26 19:09:00,5.65308,5.65318,5.65041,5.65041,17000000.0
2009-01-26 19:10:00,5.65196,5.65304,5.65115,5.65273,9000000.0
2009-01-26 19:11:00,5.65258,5.6547,5.65237,5.65337,16000000.0
2009-01-26 19:12:00,5.65497,5.65497,5.65371,5.65488,13000000.0
2009-01-26 19:13:00,5.65415,5.65415,5.65221,5.65281,10000000.0
2009-01-26 19:14:00,5.65226,5.65274,5.65133,5.6524,20000000.0
2009-01-26 19:15:00,5.65019,5.65213,5.64735,5.64772,12000000.0
2009-01-26 19:16:00,5.6479,5.64848,5.64443,5.64443,8000000.0
2009-01-26 19:17:00,5.64369,5.64551,5.64201,5.64423,18000000.0
2009-01-26 19:18:00,5.64294,5.64471,5.64156,5.64234,11000000.0
2009-01-26 19:19:00,5.64246,5.64406,5.63927,5.64406,12000000.0
2009-01-26 19:20:00,5.64374,5.64374,5.64168,5.64266,14000000.0
2009-01-26 19:21:00,5.64264,5.64264,5.63953,5.64122,13000000.0
2009-01-26 19:22:00,5.64027,5.64091,5.63689,5.64022,12000000.0
2009-01-26 19:23:00,5.64068,5.64377,5.64017,5.64377,14000000.0
2009-01-26 19:24:00,5.6451,5.6454,5.64357,5.64521,19000000.0
2009-01-26 19:25:00,5.6455,5.64604,5.64429,5.64563,8000000.0
2009-01-26 19:26:00,5.64465,5.6457,5.64441,5.6454,7000000.0
2009-01-26 19:27:00,5.64589,5.64589,5.64265,5.64342,20000000.0
2009-01-26 19:28:00,5.64447,5.6449,5.64252,5.64298,17000000.0
2009-01-26 19:29:00,5.64267,5.64328,5.64195,5.64328,10000000.0
2009-01-26 19:30:00,5.64304,5.64424,5.64121,5.64357,15000000.0
2009-01-26 19:31:00,5.64425,5.64521,5.64315,5.64474,11000000.0
2009-01-26 19:32:00,5.64576,5.64873,5.64539,5.64873,9000000.0
2009-01-26 19:33:00,5.64954,5.64954,5.64599,5.64779,14000000.0
2009-01-26 19:34:00,5.64738,5.65158,5.64738,5.64904,17000000.0
2009-01-26 19:35:00,5.65086,5.65304,5.64976,5.65304,8000000.0
2009-01-26 19:36:00,5.6532,5.65458,5.65178,5.65281,15000000.0
2009-01-26 19:37:00,5.65152,5.65162,5.64826,5.64926,8000000.0
2009-01-26 19:38:00,5.65001,5.65102,5.64872,5.64986,15000000.0
2009-01-26 19:39:00,5.64947,5.6504,5.64813,5.64955,17000000.0
2009-01-26 19:40:00,5.64944,5.64983,5.64679,5.64889,16000000.0
2009-01-26 19:41:00,5.65011,5.65011,5.64826,5.64921,11000000.0
2009-01-26 19:42:00,5.64875,5.64967,5.64631,5.6479,15000000.0
2009-01-26 19:43:00,5.64982,5.64986,5.64652,5.64986,14000000.0
2009-01-26 19:44:00,5.6492,5.65015,5.64892,5.64892,14000000.0
2009-01-26 19:45:00,5.6496,5.64975,5.64718,5.64754,15000000.0
2009-01-26 19:46:00,5.64707,5.64814,5.64608,5.64713,15000000.0
2009-01-26 19:47:00,5.64646,5.64804,5.64566,5.64804,16000000.0
2009-01-26 19:48:00,5.64805,5.64962,5.6468,5.64839,16000000.0
2009-01-26 19:49:00,5.64974,5.65055,5.64883,5.65055,8000000.0
2009-01-26 19:50:00,5.65191,5.65191,5.65039,5.65039,9000000.0
2009-01-26 19:51:00,5.65139,5.65409,5.65089,5.65394,19000000.0
2009-01-26 19:52:00,5.65313,5.65378,5.65193,5.65247,11000000.0
2009-01-26 19:53:00,5.65228,5.65379,5.6515,5.65262,14000000.0
2009-01-26 19:54:00,5.65129,5.65132,5.64784,5.64784,18000000.0
2009-01-26 19:55:00,5.64894,5.65078,5.64845,5.65028,13000000.0
2009-01-26 19:56:00,5.65076,5.65348,5.64928,5.65348,10000000.0
2009-01-26 19:57:00,5.65393,5.65503,5.65176,5.65467,16000000.0
2009-01-26 19:58:00,5.65521,5.65789,5.65301,5.65605,15000000.0
2009-01-26 19:59:00,5.65986,5.66305,5.65681,5.66305,14000000.0
2009-01-26 20:00:00,5.66437,5.66492,5.66147,5.66147,11000000.0
2009-01-26 20:01:00,5.66168,5.6636,5.66037,5.6624,24000000.0
2009-01-26 20:02:00,5.6644,5.66952,5.6644,5.66952,11000000.0
2009-01-26 20:03:00,5.67057,5.67059,5.66832,5.6689,11000000.0
2009-01-26 20:04:00,5.66811,5.67339,5.66743,5.67196,10000000.0
2009-01-26 20:05:00,5.6729,5.67432,5.67027,5.67263,17000000.0
2009-01-26 20:06:00,5.67105,5.67554,5.67105,5.67278,10000000.0
2009-01-26 20:07:00,5.67238,5.67359,5.6711,5.67176,14000000.0
2009-01-26 20:08:00,5.67227,5.67296,5.67117,5.67291,13000000.0
2009-01-26 20:09:00,5.67313,5.6734,5.67158,5.67172,11000000.0
2009-01-26 20:10:00,5.67126,5.67185,5.66961,5.67115,11000000.0
2009-01-26 20:11:00,5.66975,5.67502,5.66975,5.67502,9000000.0
2009-01-26 20:12:00,5.67667,5.68491,5.67627,5.67627,16000000.0
2009-01-26 20:13:00,5.67725,5.67807,5.67495,5.67495,11000000.0
2009-01-26 20:14:00,5.67588,5.67642,5.67431,5.67445,19000000.0
2009-01-26 20:15:00,5.67667,5.67673,5.67494,5.67536,13000000.0
2009-01-26 20:16:00,5.6759,5.67617,5.67378,5.67454,15000000.0
2009-01-26 20:17:00,5.67363,5.67611,5.67328,5.67465,8000000.0
2009-01-26 20:18:00,5.67394,5.67405,5.66883,5.66883,14000000.0
2009-01-26 20:19:00,5.66988,5.6716,5.66915,5.6716,14000000.0
2009-01-26 20:20:00,5.6694,5.67149,5.66829,5.67016,12000000.0
2009-01-26 20:21:00,5.66954,5.66973,5.66678,5.66804,9000000.0
2009-01-26 20:22:00,5.66846,5.67201,5.66788,5.6714,17000000.0
2009-01-26 20:23:00,5.67163,5.67414,5.67163,5.6721,11000000.0
2009-01-26 20:24:00,5.67178,5.67178,5.6681,5.6681,16000000.0
2009-01-26 20:25:00,5.66764,5.67084,5.66764,5.67084,11000000.0
2009-01-26 20:26:00,5.66878,5.66943,5.66629,5.66629,8000000.0
2009-01-26 20:27:00,5.66785,5.66785,5.66526,5.66615,13000000.0
2009-01-26 20:28:00,5.6657,5.66734,5.66455,5.66631,15000000.0
2009-01-26 20:29:00,5.66593,5.66661,5.66486,5.66542,16000000.0
2009-01-26 20:30:00,5.66648,5.66699,5.66509,5.66645,8000000.0
2009-01-26 20:31:00,5.66778,5.66942,5.6666,5.66706,18000000.0
2009-01-26 20:32:00,5.66749,5.66838,5.66687,5.66823,7000000.0
2009-01-26 20:33:00,5.66881,5.66892,5.66642,5.66643,13000000.0
2009-01-26 20:34:00,5.66662,5.66858,5.66637,5.66811,13000000.0
2009-01-26 20:35:00,5.6687,5.6688,5.66669,5.66736,9000000.0
2009-01-26 20:36:00,5.66796,5.66892,5.66754,5.66845,17000000.0
2009-01-26 20:37:00,5.66869,5.66869,5.66616,5.66641,14000000.0
2009-01-26 20:38:00,5.66858,5.66997,5.66675,5.66986,16000000.0
2009-01-26 20:39:00,5.67073,5.67162,5.66924,5.66984,14000000.0
2009-01-26 20:40:00,5.66912,5.66912,5.66712,5.6679,17000000.0
2009-01-26 20:41:00,5.66726,5.66961,5.66722,5.66755,16000000.0
2009-01-26 20:42:00,5.66602,5.66699,5.66455,5.66592,22000000.0
2009-01-26 20:43:00,5.6654,5.66591,5.6627,5.66444,18000000.0
2009-01-26 20:44:00,5.66529,5.66562,5.66392,5.66556,16000000.0
2009-01-26 20:45:00,5.66506,5.66597,5.66449,5.66566,8000000.0
2009-01-26 20:46:00,5.66359,5.66699,5.66309,5.66309,19000000.0
2009-01-26 20:47:00,5.66381,5.66616,5.66373,5.66616,12000000.0
2009-01-26 20:48:00,5.66496,5.66518,5.66383,5.66445,9000000.0
2009-01-26 20:49:00,5.66385,5.66595,5.66314,5.66489,19000000.0
2009-01-26 20:50:00,5.66403,5.6675,5.66285,5.6675,15000000.0
2009-01-26 20:51:00,5.66823,5.66823,5.66653,5.66726,9000000.0
2009-01-26 20:52:00,5.66819,5.66875,5.66709,5.66875,11000000.0
2009-01-26 20:53:00,5.66797,5.66807,5.66512,5.66634,15000000.0
2009-01-26 20:54:00,5.66618,5.66748,5.66415,5.66748,12000000.0
2009-01-26 20:55:00,5.66697,5.66812,5.6655,5.66807,18000000.0
2009-01-26 20:56:00,5.66713,5.66799,5.66641,5.66643,12000000.0
2009-01-26 20:57:00,5.66734,5.6685,5.66659,5.66732,13000000.0
2009-01-26 20:58:00,5.66679,5.66685,5.66442,5.66666,11000000.0
2009-01-26 20:59:00,5.66777,5.66792,5.66525,5.66582,11000000.0
2009-01-26 21:00:00,5.66652,5.66863,5.66531,5.66716,17000000.0
2009-01-26 21:01:00,5.66798,5.66798,5.66654,5.66753,10000000.0
2009-01-26 21:02:00,5.66743,5.67063,5.66732,5.67063,8000000.0
2009-01-26 21:03:00,5.67007,5.67027,5.66863,5.66956,19000000.0
2009-01-26 21:04:00,5.67008,5.67143,5.66906,5.67098,18000000.0
2009-01-26 21:05:00,5.67103,5.67118,5.66973,5.67068,14000000.0
2009-01-26 21:06:00,5.67145,5.67425,5.6705,5.67298,12000000.0
2009-01-26 21:07:00,5.6752,5.67554,5.67404,5.67552,10000000.0
2009-01-26 21:08:00,5.67467,5.67833,5.67467,5.67634,14000000.0
2009-01-26 21:09:00,5.67809,5.67809,5.67601,5.67684,16000000.0
2009-01-26 21:10:00,5.67712,5.67722,5.67405,5.67414,15000000.0
2009-01-26 21:11:00,5.67493,5.67738,5.67449,5.67662,13000000.0
2009-01-26 21:12:00,5.67865,5.67865,5.67664,5.67794,10000000.0
2009-01-26 21:13:00,5.67653,5.67773,5.67507,5.67545,14000000.0
2009-01-26 21:14:00,5.6753,5.67665,5.6753,5.67642,10000000.0
2009-01-26 21:15:00,5.67872,5.67992,5.67776,5.67894,15000000.0
2009-01-26 21:16:00,5.67981,5.68134,5.67868,5.68134,11000000.0
2009-01-26 21:17:00,5.68171,5.68171,5.67941,5.67971,13000000.0
2009-01-26 21:18:00,5.6816,5.68167,5.67957,5.68015,17000000.0
2009-01-26 21:19:00,5.68046,5.68114,5.67873,5.68074,12000000.0
2009-01-26 21:20:00,5.68149,5.68301,5.67994,5.68074,14000000.0
2009-01-26 21:21:00,5.68115,5.68115,5.6792,5.67964,11000000.0
2009-01-26 21:22:00,5.67956,5.68145,5.67928,5.68026,9000000.0
2009-01-26 21:23:00,5.68087,5.68186,5.6801,5.68135,7000000.0
2009-01-26 21:24:00,5.6811,5.68296,5.6811,5.68264,11000000.0
2009-01-26 21:25:00,5.6825,5.6825,5.68119,5.68172,7000000.0
2009-01-26 21:26:00,5.68028,5.68155,5.68023,5.68096,13000000.0
2009-01-26 21:27:00,5.6799,5.68119,5.67684,5.67684,11000000.0
2009-01-26 21:28:00,5.67698,5.67869,5.67698,5.67869,15000000.0
2009-01-26 21:29:00,5.67844,5.68026,5.67768,5.68026,12000000.0
2009-01-26 21:30:00,5.67953,5.6808,5.67907,5.67961,10000000.0
2009-01-26 21:31:00,5.6785,5.6787,5.67752,5.67752,10000000.0
2009-01-26 21:32:00,5.67829,5.6799,5.67731,5.67983,12000000.0
2009-01-26 21:33:00,5.67947,5.67958,5.677,5.67867,19000000.0
2009-01-26 21:34:00,5.67656,5.6774,5.67525,5.67629,8000000.0
2009-01-26 21:35:00,5.67468,5.67573,5.67269,5.67456,20000000.0
2009-01-26 21:36:00,5.67461,5.67461,5.67232,5.67232,19000000.0
2009-01-26 21:37:00,5.67421,5.67421,5.67182,5.67317,19000000.0
2009-01-26 21:38:00,5.67383,5.6749,5.67268,5.67365,13000000.0
2009-01-26 21:39:00,5.67313,5.6755,5.67313,5.67454,17000000.0
2009-01-26 21:40:00,5.67518,5.67518,5.67246,5.67246,7000000.0
2009-01-26 21:41:00,5.67369,5.67369,5.67201,5.67298,11000000.0
2009-01-26 21:42:00,5.67465,5.67571,5.67372,5.67483,18000000.0
2009-01-26 21:43:00,5.67613,5.67619,5.67467,5.67619,13000000.0
2009-01-26 21:44:00,5.67649,5.67658,5.67505,5.67582,16000000.0
2009-01-26 21:45:00,5.6752,5.67752,5.6752,5.67684,11000000.0
2009-01-26 21:46:00,5.67726,5.67829,5.67543,5.67616,13000000.0
2009-01-26 21:47:00,5.67602,5.67749,5.67564,5.67749,13000000.0
2009-01-26 21:48:00,5.67717,5.67808,5.6751,5.67534,17000000.0
2009-01-26 21:49:00,5.67434,5.67434,5.66984,5.66984,8000000.0
2009-01-26 21:50:00,5.67039,5.67065,5.66721,5.66751,11000000.0
2009-01-26 21:51:00,5.66821,5.66988,5.66682,5.66988,13000000.0
2009-01-26 21:52:00,5.66825,5.66953,5.66798,5.66871,13000000.0
2009-01-26 21:53:00,5.66831,5.66905,5.66737,5.66827,14000000.0
2009-01-26 21:54:00,5.66788,5.66924,5.66743,5.66858,11000000.0
2009-01-26 21:55:00,5.6686,5.67045,5.66828,5.67045,17000000.0
2009-01-26 21:56:00,5.67118,5.67137,5.66947,5.6707,12000000.0
2009-01-26 21:57:00,5.67011,5.67158,5.67008,5.67067,16000000.0
2009-01-26 21:58:00,5.67004,5.67004,5.66636,5.66636,9000000.0
2009-01-26 21:59:00,5.66739,5.66935,5.66681,5.66713,18000000.0
2009-01-26 22:00:00,5.66532,5.66581,5.66019,5.66391,13000000.0
2009-01-26 22:01:00,5.66125,5.66344,5.66121,5.66275,11000000.0
2009-01-26 22:02:00,5.66224,5.66443,5.66224,5.66331,17000000.0
2009-01-26 22:03:00,5.66583,5.66719,5.66532,5.66532,23000000.0
2009-01-26 22:04:00,5.66475,5.6657,5.66274,5.6635,15000000.0
2009-01-26 22:05:00,5.66328,5.66469,5.66254,5.66324,14000000.0
2009-01-26 22:06:00,5.66314,5.66352,5.66107,5.66155,15000000.0
2009-01-26 22:07:00,5.65927,5.66149,5.65796,5.65931,9000000.0
2009-01-26 22:08:00,5.6579,5.65859,5.6571,5.65859,18000000.0
2009-01-26 22:09:00,5.65805,5.65893,5.65736,5.65739,11000000.0
2009-01-26 22:10:00,5.65646,5.65646,5.65317,5.6555,7000000.0
2009-01-26 22:11:00,5.65453,5.6551,5.65357,5.65477,8000000.0
2009-01-26 22:12:00,5.65457,5.65467,5.6528,5.65465,16000000.0
2009-01-26 22:13:00,5.65466,5.65559,5.65343,5.65452,24000000.0
2009-01-26 22:14:00,5.65469,5.65612,5.65433,5.6547,9000000.0
2009-01-26 22:15:00,5.65632,5.65665,5.65539,5.65651,10000000.0
2009-01-26 22:16:00,5.65561,5.65633,5.65484,5.65537,13000000.0
2009-01-26 22:17:00,5.65594,5.65603,5.65284,5.65284,20000000.0
2009-01-26 22:18:00,5.65303,5.65402,5.65259,5.65377,11000000.0
2009-01-26 22:19:00,5.65357,5.65467,5.65294,5.65406,15000000.0
2009-01-26 22:20:00,5.65473,5.65499,5.65338,5.65386,16000000.0
2009-01-26 22:21:00,5.65427,5.65427,5.65184,5.65295,12000000.0
2009-01-26 22:22:00,5.65249,5.65311,5.65029,5.65145,14000000.0
2009-01-26 22:23:00,5.64981,5.65117,5.64889,5.6503,11000000.0
2009-01-26 22:24:00,5.65076,5.6515,5.64925,5.64988,16000000.0
2009-01-26 22:25:00,5.64857,5.64868,5.64352,5.64352,14000000.0
2009-01-26 22:26:00,5.64219,5.64506,5.64184,5.64431,10000000.0
2009-01-26 22:27:00,5.64473,5.64473,5.63931,5.64072,14000000.0
2009-01-26 22:28:00,5.64026,5.64094,5.63807,5.64008,12000000.0
2009-01-26 22:29:00,5.6401,5.64164,5.63836,5.64136,13000000.0
2009-01-26 22:30:00,5.64215,5.64226,5.64037,5.64109,8000000.0
2009-01-26 22:31:00,5.64091,5.64099,5.63947,5.64099,11000000.0
2009-01-26 22:32:00,5.64089,5.64161,5.63974,5.64129,20000000.0
2009-01-26 22:33:00,5.64068,5.64696,5.64068,5.64696,11000000.0
2009-01-26 22:34:00,5.6474,5.6477,5.64604,5.64627,10000000.0
2009-01-26 22:35:00,5.64641,5.6469,5.64542,5.64609,13000000.0
2009-01-26 22:36:00,5.64554,5.64585,5.64407,5.64568,9000000.0
2009-01-26 22:37:00,5.644,5.64567,5.64363,5.64472,13000000.0
2009-01-26 22:38:00,5.64625,5.64649,5.64431,5.64639,9000000.0
2009-01-26 22:39:00,5.64541,5.64771,5.64492,5.64757,12000000.0
2009-01-26 22:40:00,5.64814,5.64925,5.64698,5.6477,9000000.0
2009-01-26 22:41:00,5.64853,5.65159,5.64797,5.6512,14000000.0
2009-01-26 22:42:00,5.65086,5.65241,5.65086,5.65104,13000000.0
2009-01-26 22:43:00,5.65104,5.65448,5.65061,5.65429,12000000.0
2009-01-26 22:44:00,5.65378,5.65421,5.65075,5.65119,15000000.0
2009-01-26 22:45:00,5.65135,5.65146,5.64972,5.65064,13000000.0
2009-01-26 22:46:00,5.6511,5.65224,5.64977,5.65095,14000000.0
2009-01-26 22:47:00,5.65052,5.65132,5.64904,5.64956,15000000.0
2009-01-26 22:48:00,5.64938,5.65009,5.64871,5.64888,13000000.0
2009-01-26 22:49:00,5.64828,5.64959,5.64743,5.64743,13000000.0
2009-01-26 22:50:00,5.64812,5.65074,5.64812,5.64982,15000000.0
2009-01-26 22:51:00,5.65051,5.65292,5.65051,5.65275,14000000.0
2009-01-26 22:52:00,5.65232,5.65291,5.65125,5.65291,9000000.0
2009-01-26 22:53:00,5.65105,5.65287,5.65105,5.65213,15000000.0
2009-01-26 22:54:00,5.65091,5.65199,5.64931,5.64931,17000000.0
2009-01-26 22:55:00,5.64958,5.64959,5.64789,5.64809,16000000.0
2009-01-26 22:56:00,5.6479,5.64873,5.64685,5.64751,13000000.0
2009-01-26 22:57:00,5.64812,5.64993,5.64764,5.64993,8000000.0
2009-01-26 22:58:00,5.64985,5.65022,5.6491,5.65008,8000000.0
2009-01-26 22:59:00,5.6491,5.65158,5.6491,5.65158,19000000.0
2009-01-26 23:00:00,5.65096,5.65225,5.65096,5.65201,10000000.0
2009-01-26 23:01:00,5.65335,5.65403,5.65271,5.65355,7000000.0
2009-01-26 23:02:00,5.65407,5.65589,5.65296,5.6541,15000000.0
2009-01-26 23:03:00,5.65442,5.6555,5.65361,5.65368,17000000.0
2009-01-26 23:04:00,5.65453,5.65554,5.6538,5.65507,19000000.0
2009-01-26 23:05:00,5.65502,5.65668,5.65433,5.65668,9000000.0
2009-01-26 23:06:00,5.65586,5.65809,5.65586,5.65794,12000000.0
2009-01-26 23:07:00,5.65806,5.65806,5.65481,5.65552,14000000.0
2009-01-26 23:08:00,5.65575,5.65659,5.65481,5.65481,16000000.0
2009-01-26 23:09:00,5.65662,5.65662,5.65569,5.65581,9000000.0
2009-01-26 23:10:00,5.65652,5.65722,5.65517,5.65572,12000000.0
2009-01-26 23:11:00,5.65606,5.65647,5.65502,5.65647,14000000.0
2009-01-26 23:12:00,5.6554,5.65633,5.65517,5.65623,7000000.0
2009-01-26 23:13:00,5.65663,5.65663,5.65449,5.65527,14000000.0
2009-01-26 23:14:00,5.65527,5.65553,5.65331,5.65528,19000000.0
2009-01-26 23:15:00,5.65572,5.65604,5.65402,5.65604,13000000.0
2009-01-26 23:16:00,5.65475,5.65566,5.65387,5.65387,15000000.0
2009-01-26 23:17:00,5.65598,5.65598,5.65502,5.65551,11000000.0
2009-01-26 23:18:00,5.65517,5.65542,5.6542,5.65453,12000000.0
2009-01-26 23:19:00,5.65603,5.65603,5.65347,5.65402,14000000.0
2009-01-26 23:20:00,5.65303,5.65447,5.65294,5.65363,19000000.0
2009-01-26 23:21:00,5.65321,5.65385,5.65228,5.6534,7000000.0
2009-01-26 23:22:00,5.65141,5.65258,5.65141,5.65258,15000000.0
2009-01-26 23:23:00,5.65128,5.65245,5.65085,5.65085,11000000.0
2009-01-26 23:24:00,5.65196,5.65196,5.65085,5.6511,14000000.0
2009-01-26 23:25:00,5.65062,5.65211,5.65062,5.65103,11000000.0
2009-01-26 23:26:00,5.65247,5.65247,5.6511,5.65124,14000000.0
2009-01-26 23:27:00,5.65168,5.65168,5.6491,5.6503,11000000.0
2009-01-26 23:28:00,5.64957,5.64987,5.64793,5.64849,12000000.0
2009-01-26 23:29:00,5.64902,5.64973,5.64828,5.6489,16000000.0
2009-01-26 23:30:00,5.64749,5.64898,5.64718,5.64723,20000000.0
2009-01-26 23:31:00,5.64794,5.64814,5.64607,5.64714,11000000.0
2009-01-26 23:32:00,5.64711,5.64711,5.64557,5.64607,16000000.0
2009-01-26 23:33:00,5.64542,5.64716,5.64542,5.64558,12000000.0
2009-01-26 23:34:00,5.64682,5.64805,5.64562,5.6478,13000000.0
2009-01-26 23:35:00,5.64745,5.64818,5.64726,5.64733,9000000.0
2009-01-26 23:36:00,5.64798,5.64821,5.64688,5.64821,9000000.0
2009-01-26 23:37:00,5.64859,5.6493,5.64711,5.64711,14000000.0
2009-01-26 23:38:00,5.64773,5.64882,5.64714,5.64768,13000000.0
2009-01-26 23:39:00,5.64717,5.64921,5.64717,5.64749,17000000.0
2009-01-26 23:40:00,5.64763,5.64852,5.64658,5.64658,12000000.0
2009-01-26 23:41:00,5.64765,5.64843,5.64686,5.64775,17000000.0
2009-01-26 23:42:00,5.64759,5.64982,5.64759,5.64848,22000000.0
2009-01-26 23:43:00,5.64883,5.64953,5.64776,5.64943,15000000.0
2009-01-26 23:44:00,5.64841,5.64855,5.64731,5.64801,14000000.0
2009-01-26 23:45:00,5.64741,5.6489,5.64741,5.64779,20000000.0
2009-01-26 23:46:00,5.64926,5.64932,5.64763,5.64868,14000000.0
2009-01-26 23:47:00,5.65007,5.65021,5.64866,5.64963,10000000.0
2009-01-26 23:48:00,5.64901,5.6499,5.64773,5.64857,18000000.0
2009-01-26 23:49:00,5.64823,5.64953,5.64823,5.64859,14000000.0
2009-01-26 23:50:00,5.64955,5.64955,5.64581,5.64775,13000000.0
2009-01-26 23:51:00,5.64755,5.64771,5.64571,5.64571,8000000.0
2009-01-26 23:52:00,5.64598,5.64669,5.64538,5.64542,16000000.0
2009-01-26 23:53:00,5.64475,5.64475,5.64455,5.64475,18000000.0
2009-01-26 23:54:00,5.64615,5.64707,5.64519,5.64519,12000000.0
2009-01-26 23:55:00,5.64708,5.6473,5.64561,5.64644,19000000.0
2009-01-26 23:56:00,5.6458,5.64733,5.64498,5.64608,14000000.0
2009-01-26 23:57:00,5.64592,5.6475,5.6453,5.64547,16000000.0
2009-01-26 23:58:00,5.64678,5.6468,5.64401,5.64476,13000000.0
2009-01-26 23:59:00,5.64551,5.64551,5.64442,5.64506,14000000.0
2009-01-27 00:00:00,5.64554,5.64729,5.64522,5.64535,17000000.0
2009-01-27 00:01:00,5.64495,5.64495,5.64475,5.64488,12000000.0
2009-01-27 00:02:00,5.64623,5.64641,5.64495,5.64495,15000000.0
2009-01-27 00:03:00,5.64635,5.64635,5.64279,5.6431,14000000.0
2009-01-27 00:04:00,5.64381,5.64497,5.64366,5.64476,12000000.0
2009-01-27 00:05:00,5.64311,5.64524,5.64311,5.64524,12000000.0
2009-01-27 00:06:00,5.64518,5.64554,5.64328,5.64507,12000000.0
2009-01-27 00:07:00,5.64449,5.64552,5.64449,5.64513,11000000.0
2009-01-27 00:08:00,5.64609,5.64609,5.6433,5.64395,15000000.0
2009-01-27 00:09:00,5.64368,5.64419,5.64129,5.64245,12000000.0
2009-01-27 00:10:00,5.64145,5.64306,5.64021,5.64206,19000000.0
2009-01-27 00:11:00,5.64084,5.64084,5.6301,5.6301,8000000.0
2009-01-27 00:12:00,5.63034,5.63187,5.62844,5.62906,9000000.0
2009-01-27 00:13:00,5.6284,5.62867,5.62461,5.62776,13000000.0
2009-01-27 00:14:00,5.62873,5.62879,5.62701,5.62723,14000000.0
2009-01-27 00:15:00,5.62807,5.62962,5.62734,5.6294,12000000.0
2009-01-27 00:16:00,5.63049,5.63149,5.62975,5.63149,12000000.0
2009-01-27 00:17:00,5.63071,5.63174,5.63071,5.63125,10000000.0
2009-01-27 00:18:00,5.63036,5.63151,5.63009,5.63067,19000000.0
2009-01-27 00:19:00,5.63083,5.63156,5.62964,5.63034,12000000.0
2009-01-27 00:20:00,5.62984,5.63038,5.62877,5.62924,11000000.0
2009-01-27 00:21:00,5.62908,5.62986,5.62767,5.62971,14000000.0
2009-01-27 00:22:00,5.62794,5.6298,5.62788,5.6298,13000000.0
2009-01-27 00:23:00,5.62806,5.62975,5.62547,5.62689,13000000.0
2009-01-27 00:24:00,5.62592,5.62752,5.62525,5.62573,9000000.0
2009-01-27 00:25:00,5.62546,5.62684,5.62495,5.62684,13000000.0
2009-01-27 00:26:00,5.62709,5.62986,5.62709,5.62874,14000000.0
2009-01-27 00:27:00,5.6297,5.63022,5.62847,5.62901,15000000.0
2009-01-27 00:28:00,5.62893,5.63182,5.62831,5.6315,7000000.0
2009-01-27 00:29:00,5.63048,5.63146,5.62986,5.63082,17000000.0
2009-01-27 00:30:00,5.63179,5.6321,5.63095,5.63095,9000000.0
2009-01-27 00:31:00,5.62991,5.63055,5.62844,5.62844,13000000.0
2009-01-27 00:32:00,5.62817,5.62829,5.62627,5.62727,8000000.0
2009-01-27 00:33:00,5.62682,5.62816,5.62677,5.62814,19000000.0
2009-01-27 00:34:00,5.62893,5.63033,5.62719,5.62996,15000000.0
2009-01-27 00:35:00,5.63003,5.63109,5.62945,5.63063,12000000.0
2009-01-27 00:36:00,5.62975,5.63038,5.62956,5.63027,15000000.0
2009-01-27 00:37:00,5.63005,5.63082,5.62937,5.62937,15000000.0
2009-01-27 00:38:00,5.63044,5.63122,5.62965,5.62999,18000000.0
2009-01-27 00:39:00,5.63145,5.63145,5.62984,5.62984,20000000.0
2009-01-27 00:40:00,5.63103,5.63103,5.6292,5.6292,10000000.0
2009-01-27 00:41:00,5.62972,5.63103,5.62942,5.63034,9000000.0
2009-01-27 00:42:00,5.63001,5.63136,5.62988,5.63026,16000000.0
2009-01-27 00:43:00,5.63051,5.63369,5.63051,5.63282,16000000.0
2009-01-27 00:44:00,5.63278,5.63529,5.63278,5.63367,10000000.0
2009-01-27 00:45:00,5.63477,5.63533,5.63398,5.63437,16000000.0
2009-01-27 00:46:00,5.63552,5.63552,5.63299,5.63357,12000000.0
2009-01-27 00:47:00,5.63443,5.63494,5.63352,5.63381,8000000.0
2009-01-27 00:48:00,5.63417,5.63458,5.63151,5.63151,16000000.0
2009-01-27 00:49:00,5.63201,5.63297,5.63201,5.63261,11000000.0
2009-01-27 00:50:00,5.63157,5.6322,5.63122,5.63176,9000000.0
2009-01-27 00:51:00,5.63196,5.63293,5.63196,5.63232,9000000.0
2009-01-27 00:52:00,5.63228,5.63371,5.63224,5.63231,18000000.0
2009-01-27 00:53:00,5.63305,5.63305,5.63285,5.63305,12000000.0
2009-01-27 00:54:00,5.63428,5.63429,5.63272,5.633,12000000.0
2009-01-27 00:55:00,5.63307,5.63449,5.63293,5.63449,11000000.0
2009-01-27 00:56:00,5.63272,5.63307,5.63272,5.63307,14000000.0
2009-01-27 00:57:00,5.63463,5.63463,5.63346,5.63392,15000000.0
2009-01-27 00:58:00,5.63395,5.63499,5.63361,5.63499,9000000.0
2009-01-27 00:59:00,5.63507,5.63796,5.6348,5.63654,17000000.0
2009-01-27 01:00:00,5.63654,5.638,5.63616,5.638,12000000.0
2009-01-27 01:01:00,5.63753,5.63884,5.63753,5.63884,15000000.0
2009-01-27 01:02:00,5.63897,5.63897,5.63779,5.63779,10000000.0
2009-01-27 01:03:00,5.63905,5.63905,5.63671,5.63743,13000000.0
2009-01-27 01:04:00,5.63743,5.63843,5.63626,5.63719,13000000.0
2009-01-27 01:05:00,5.63945,5.6402,5.63816,5.6402,13000000.0
2009-01-27 01:06:00,5.64061,5.64156,5.63906,5.6405,12000000.0
2009-01-27 01:07:00,5.64096,5.64114,5.63921,5.63974,13000000.0
2009-01-27 01:08:00,5.64027,5.64033,5.63884,5.63962,15000000.0
2009-01-27 01:09:00,5.63983,5.64165,5.63983,5.64055,17000000.0
2009-01-27 01:10:00,5.6396,5.64128,5.6396,5.63969,10000000.0
2009-01-27 01:11:00,5.64118,5.64259,5.64093,5.64242,11000000.0
2009-01-27 01:12:00,5.64249,5.64276,5.64189,5.64252,10000000.0
2009-01-27 01:13:00,5.64299,5.64314,5.64143,5.64143,11000000.0
2009-01-27 01:14:00,5.64347,5.64347,5.64204,5.64276,13000000.0
2009-01-27 01:15:00,5.64353,5.64353,5.64203,5.64203,9000000.0
2009-01-27 01:16:00,5.64376,5.64411,5.64376,5.64393,12000000.0
2009-01-27 01:17:00,5.64352,5.64383,5.64246,5.64246,11000000.0
2009-01-27 01:18:00,5.64362,5.64594,5.64325,5.64537,12000000.0
2009-01-27 01:19:00,5.64565,5.64859,5.64565,5.64753,19000000.0
2009-01-27 01:20:00,5.64689,5.64801,5.64655,5.64684,11000000.0
2009-01-27 01:21:00,5.64605,5.64686,5.64571,5.64619,12000000.0
2009-01-27 01:22:00,5.64481,5.64661,5.64481,5.64661,9000000.0
2009-01-27 01:23:00,5.6452,5.64588,5.64457,5.64474,13000000.0
2009-01-27 01:24:00,5.64514,5.64514,5.64233,5.64336,14000000.0
2009-01-27 01:25:00,5.64349,5.64365,5.64234,5.64365,11000000.0
2009-01-27 01:26:00,5.64488,5.6451,5.64326,5.64413,10000000.0
2009-01-27 01:27:00,5.64301,5.64419,5.64253,5.6432,17000000.0
2009-01-27 01:28:00,5.64321,5.64334,5.64234,5.64251,13000000.0
2009-01-27 01:29:00,5.64301,5.64301,5.64191,5.643,19000000.0
2009-01-27 01:30:00,5.64196,5.64247,5.63978,5.64066,15000000.0
2009-01-27 01:31:00,5.64099,5.64109,5.64082,5.64105,15000000.0
2009-01-27 01:32:00,5.64237,5.64237,5.6412,5.64162,12000000.0
2009-01-27 01:33:00,5.64114,5.64137,5.64108,5.64112,8000000.0
2009-01-27 01:34:00,5.64219,5.6424,5.63938,5.64026,18000000.0
2009-01-27 01:35:00,5.63985,5.64047,5.63847,5.63853,12000000.0
2009-01-27 01:36:00,5.63941,5.64007,5.63868,5.63963,16000000.0
2009-01-27 01:37:00,5.63949,5.64026,5.63907,5.6395,15000000.0
2009-01-27 01:38:00,5.63944,5.64061,5.63853,5.63915,18000000.0
2009-01-27 01:39:00,5.63883,5.64063,5.63858,5.64007,10000000.0
2009-01-27 01:40:00,5.64001,5.64128,5.63925,5.64035,11000000.0
2009-01-27 01:41:00,5.63954,5.6409,5.63913,5.63913,16000000.0
2009-01-27 01:42:00,5.63918,5.6396,5.63719,5.63816,14000000.0
2009-01-27 01:43:00,5.63774,5.63898,5.63662,5.63781,16000000.0
2009-01-27 01:44:00,5.63771,5.63862,5.63668,5.63739,15000000.0
2009-01-27 01:45:00,5.63621,5.63774,5.63621,5.63773,16000000.0
2009-01-27 01:46:00,5.63737,5.63788,5.63664,5.63699,9000000.0
2009-01-27 01:47:00,5.63747,5.63902,5.63706,5.63852,17000000.0
2009-01-27 01:48:00,5.63907,5.63977,5.63814,5.63866,16000000.0
2009-01-27 01:49:00,5.63914,5.63966,5.63831,5.63914,10000000.0
2009-01-27 01:50:00,5.63938,5.63938,5.63837,5.63907,11000000.0
2009-01-27 01:51:00,5.63893,5.6398,5.63833,5.63948,12000000.0
2009-01-27 01:52:00,5.6399,5.6399,5.63834,5.63894,12000000.0
2009-01-27 01:53:00,5.63838,5.63997,5.63838,5.63997,18000000.0
2009-01-27 01:54:00,5.64077,5.64226,5.64028,5.64189,14000000.0
2009-01-27 01:55:00,5.6417,5.64325,5.6417,5.64299,18000000.0
2009-01-27 01:56:00,5.64219,5.64287,5.64111,5.64188,8000000.0
2009-01-27 01:57:00,5.64169,5.64373,5.64149,5.64373,13000000.0
2009-01-27 01:58:00,5.64362,5.64475,5.64313,5.64406,11000000.0
2009-01-27 01:59:00,5.64485,5.64608,5.64431,5.64608,11000000.0
2009-01-27 02:00:00,5.64691,5.647,5.64666,5.6467,16000000.0
2009-01-27 02:01:00,5.64678,5.64725,5.64536,5.64703,21000000.0
2009-01-27 02:02:00,5.64764,5.64807,5.6467,5.64779,10000000.0
2009-01-27 02:03:00,5.64769,5.64851,5.64727,5.64766,8000000.0
2009-01-27 02:04:00,5.64821,5.64871,5.64737,5.648,14000000.0
2009-01-27 02:05:00,5.64954,5.64954,5.64754,5.64754,14000000.0
2009-01-27 02:06:00,5.64923,5.64971,5.64819,5.64908,15000000.0
2009-01-27 02:07:00,5.64853,5.65091,5.64853,5.65091,10000000.0
2009-01-27 02:08:00,5.65036,5.65435,5.65,5.65435,16000000.0
2009-01-27 02:09:00,5.65492,5.65647,5.65327,5.65569,18000000.0
2009-01-27 02:10:00,5.65458,5.65682,5.65416,5.65682,16000000.0
2009-01-27 02:11:00,5.65525,5.65615,5.65414,5.65535,14000000.0
2009-01-27 02:12:00,5.65476,5.65476,5.65251,5.65268,10000000.0
2009-01-27 02:13:00,5.65203,5.65349,5.65165,5.65215,15000000.0
2009-01-27 02:14:00,5.6521,5.65339,5.65101,5.6516,19000000.0
2009-01-27 02:15:00,5.65199,5.65209,5.65052,5.65119,12000000.0
2009-01-27 02:16:00,5.6523,5.65286,5.65095,5.65227,18000000.0
2009-01-27 02:17:00,5.65269,5.65431,5.65206,5.65384,14000000.0
2009-01-27 02:18:00,5.65443,5.6548,5.65073,5.65132,12000000.0
2009-01-27 02:19:00,5.65185,5.65332,5.65185,5.65208,14000000.0
2009-01-27 02:20:00,5.65424,5.65535,5.65237,5.65299,13000000.0
2009-01-27 02:21:00,5.65478,5.6559,5.65389,5.65464,15000000.0
2009-01-27 02:22:00,5.65535,5.6559,5.6542,5.6542,13000000.0
2009-01-27 02:23:00,5.65475,5.65685,5.65392,5.65685,16000000.0
2009-01-27 02:24:00,5.65792,5.65883,5.65669,5.65712,17000000.0
2009-01-27 02:25:00,5.656,5.65784,5.65548,5.65673,10000000.0
2009-01-27 02:26:00,5.65895,5.66064,5.6581,5.65963,13000000.0
2009-01-27 02:27:00,5.66002,5.66022,5.65867,5.65913,7000000.0
2009-01-27 02:28:00,5.65709,5.65796,5.65613,5.65796,9000000.0
2009-01-27 02:29:00,5.65846,5.66036,5.65783,5.65933,20000000.0
2009-01-27 02:30:00,5.6583,5.6596,5.65822,5.659,11000000.0
2009-01-27 02:31:00,5.65878,5.65941,5.65723,5.65941,9000000.0
2009-01-27 02:32:00,5.66011,5.66011,5.6585,5.65946,13000000.0
2009-01-27 02:33:00,5.65953,5.66039,5.65889,5.65889,14000000.0
2009-01-27 02:34:00,5.65867,5.65953,5.65613,5.65769,17000000.0
2009-01-27 02:35:00,5.6562,5.6563,5.65436,5.65542,15000000.0
2009-01-27 02:36:00,5.65574,5.65645,5.65496,5.65575,14000000.0
2009-01-27 02:37:00,5.65583,5.65643,5.6546,5.65546,13000000.0
2009-01-27 02:38:00,5.65405,5.6555,5.65392,5.65463,14000000.0
2009-01-27 02:39:00,5.65518,5.65664,5.65472,5.65577,15000000.0
2009-01-27 02:40:00,5.65662,5.65716,5.65615,5.6567,12000000.0
2009-01-27 02:41:00,5.65566,5.65692,5.65448,5.656,13000000.0
2009-01-27 02:42:00,5.65508,5.65568,5.65405,5.65474,16000000.0
2009-01-27 02:43:00,5.65405,5.65421,5.65359,5.65419,18000000.0
2009-01-27 02:44:00,5.65565,5.65629,5.65479,5.65512,10000000.0
2009-01-27 02:45:00,5.65642,5.65642,5.65422,5.65422,14000000.0
2009-01-27 02:46:00,5.65479,5.65558,5.65418,5.65465,18000000.0
2009-01-27 02:47:00,5.65357,5.65421,5.65233,5.65421,17000000.0
2009-01-27 02:48:00,5.65245,5.65332,5.65207,5.65308,7000000.0
2009-01-27 02:49:00,5.65323,5.65323,5.65075,5.65075,13000000.0
2009-01-27 02:50:00,5.65071,5.65224,5.65071,5.65186,14000000.0
2009-01-27 02:51:00,5.65275,5.65275,5.65133,5.65225,15000000.0
2009-01-27 02:52:00,5.65164,5.6532,5.65164,5.65173,15000000.0
2009-01-27 02:53:00,5.6521,5.65298,5.65088,5.65088,9000000.0
2009-01-27 02:54:00,5.65266,5.65437,5.65149,5.65324,13000000.0
2009-01-27 02:55:00,5.65319,5.65496,5.65222,5.65496,11000000.0
2009-01-27 02:56:00,5.65449,5.65452,5.65374,5.65374,18000000.0
2009-01-27 02:57:00,5.655,5.65764,5.65436,5.65764,13000000.0
2009-01-27 02:58:00,5.65732,5.65776,5.65634,5.65775,9000000.0
2009-01-27 02:59:00,5.6561,5.65834,5.6561,5.65648,14000000.0
2009-01-27 03:00:00,5.65667,5.65667,5.65464,5.6555,11000000.0
2009-01-27 03:01:00,5.65721,5.65755,5.65525,5.65525,11000000.0
2009-01-27 03:02:00,5.6561,5.65646,5.65515,5.65515,11000000.0
2009-01-27 03:03:00,5.65497,5.65645,5.65497,5.65545,23000000.0
2009-01-27 03:04:00,5.65571,5.65724,5.65511,5.65669,11000000.0
2009-01-27 03:05:00,5.65524,5.65772,5.65524,5.65771,17000000.0
2009-01-27 03:06:00,5.65634,5.6571,5.6559,5.65648,9000000.0
2009-01-27 03:07:00,5.65575,5.6571,5.65518,5.65533,15000000.0
2009-01-27 03:08:00,5.65509,5.65706,5.65459,5.65647,12000000.0
2009-01-27 03:09:00,5.65543,5.65659,5.65539,5.65539,15000000.0
2009-01-27 03:10:00,5.65568,5.65568,5.65534,5.65538,19000000.0
2009-01-27 03:11:00,5.65485,5.65505,5.65485,5.65505,15000000.0
2009-01-27 03:12:00,5.65475,5.65506,5.65469,5.65471,18000000.0
2009-01-27 03:13:00,5.65517,5.65692,5.65517,5.65522,18000000.0
2009-01-27 03:14:00,5.65585,5.65673,5.65582,5.65635,10000000.0
2009-01-27 03:15:00,5.65709,5.6578,5.65606,5.65606,7000000.0
2009-01-27 03:16:00,5.65763,5.65881,5.65737,5.65811,8000000.0
2009-01-27 03:17:00,5.66088,5.66196,5.66013,5.66013,10000000.0
2009-01-27 03:18:00,5.66162,5.6622,5.65914,5.66113,15000000.0
2009-01-27 03:19:00,5.66241,5.66339,5.66198,5.66276,10000000.0
2009-01-27 03:20:00,5.66214,5.66476,5.66214,5.66335,16000000.0
2009-01-27 03:21:00,5.6647,5.66628,5.66453,5.66628,11000000.0
2009-01-27 03:22:00,5.66605,5.6661,5.6648,5.6648,10000000.0
2009-01-27 03:23:00,5.66627,5.66679,5.6646,5.66654,12000000.0
2009-01-27 03:24:00,5.66715,5.66758,5.66609,5.66635,13000000.0
2009-01-27 03:25:00,5.66694,5.66741,5.66536,5.66566,11000000.0
2009-01-27 03:26:00,5.66521,5.66554,5.66195,5.66335,13000000.0
2009-01-27 03:27:00,5.66255,5.66373,5.66158,5.6633,14000000.0
2009-01-27 03:28:00,5.66285,5.66371,5.66285,5.6629,18000000.0
2009-01-27 03:29:00,5.66401,5.6646,5.66276,5.66394,15000000.0
2009-01-27 03:30:00,5.66319,5.66486,5.66314,5.66395,10000000.0
2009-01-27 03:31:00,5.66435,5.66453,5.66326,5.66395,13000000.0
2009-01-27 03:32:00,5.66374,5.66452,5.66342,5.66375,16000000.0
2009-01-27 03:33:00,5.66361,5.66499,5.66295,5.66432,13000000.0
2009-01-27 03:34:00,5.66475,5.66504,5.66366,5.66454,16000000.0
2009-01-27 03:35:00,5.66349,5.66408,5.66294,5.66316,10000000.0
2009-01-27 03:36:00,5.66241,5.66259,5.66168,5.66249,11000000.0
2009-01-27 03:37:00,5.66231,5.66237,5.66029,5.66029,13000000.0
2009-01-27 03:38:00,5.66147,5.66177,5.66045,5.66124,13000000.0
2009-01-27 03:39:00,5.66118,5.66189,5.66008,5.66121,13000000.0
2009-01-27 03:40:00,5.66084,5.66087,5.65931,5.65931,12000000.0
2009-01-27 03:41:00,5.66105,5.66113,5.65962,5.66102,16000000.0
2009-01-27 03:42:00,5.66002,5.66028,5.65987,5.65987,21000000.0
2009-01-27 03:43:00,5.66147,5.66147,5.66011,5.66077,18000000.0
2009-01-27 03:44:00,5.66169,5.66169,5.65957,5.65961,15000000.0
2009-01-27 03:45:00,5.66124,5.66124,5.65913,5.65915,9000000.0
2009-01-27 03:46:00,5.65917,5.65917,5.6578,5.6578,8000000.0
2009-01-27 03:47:00,5.65861,5.65909,5.6575,5.65901,11000000.0
2009-01-27 03:48:00,5.65885,5.65932,5.65765,5.65896,9000000.0
2009-01-27 03:49:00,5.65822,5.65837,5.65725,5.6573,16000000.0
2009-01-27 03:50:00,5.65748,5.65961,5.65714,5.65814,19000000.0
2009-01-27 03:51:00,5.65817,5.65927,5.65776,5.65917,9000000.0
2009-01-27 03:52:00,5.6591,5.6591,5.65742,5.65807,19000000.0
2009-01-27 03:53:00,5.65751,5.65886,5.65698,5.6575,10000000.0
2009-01-27 03:54:00,5.65684,5.65762,5.65634,5.65725,17000000.0
2009-01-27 03:55:00,5.65635,5.65773,5.65562,5.65565,16000000.0
2009-01-27 03:56:00,5.65663,5.65663,5.65508,5.65508,7000000.0
2009-01-27 03:57:00,5.65339,5.65551,5.65309,5.65365,11000000.0
2009-01-27 03:58:00,5.65504,5.65504,5.65279,5.65421,12000000.0
2009-01-27 03:59:00,5.65214,5.65599,5.65214,5.65534,17000000.0
2009-01-27 04:00:00,5.65569,5.65649,5.65473,5.65544,12000000.0
2009-01-27 04:01:00,5.65531,5.65609,5.65481,5.65534,16000000.0
2009-01-27 04:02:00,5.65604,5.65617,5.65521,5.65521,14000000.0
2009-01-27 04:03:00,5.65627,5.65665,5.65489,5.6558,12000000.0
2009-01-27 04:04:00,5.65564,5.65655,5.65468,5.65596,16000000.0
2009-01-27 04:05:00,5.6549,5.65536,5.65303,5.65303,13000000.0
2009-01-27 04:06:00,5.6546,5.6546,5.65328,5.65371,16000000.0
2009-01-27 04:07:00,5.65354,5.65445,5.65338,5.65338,13000000.0
2009-01-27 04:08:00,5.65484,5.6552,5.65333,5.65427,14000000.0
2009-01-27 04:09:00,5.65394,5.65474,5.65349,5.65419,10000000.0
2009-01-27 04:10:00,5.65392,5.65403,5.65374,5.65399,12000000.0
2009-01-27 04:11:00,5.65397,5.65416,5.65397,5.65402,14000000.0
2009-01-27 04:12:00,5.65375,5.65413,5.65375,5.65384,19000000.0
2009-01-27 04:13:00,5.65503,5.65571,5.65338,5.65469,20000000.0
2009-01-27 04:14:00,5.65608,5.65608,5.65516,5.65599,12000000.0
2009-01-27 04:15:00,5.6562,5.6562,5.65448,5.65495,8000000.0
2009-01-27 04:16:00,5.65487,5.65602,5.65429,5.65472,13000000.0
2009-01-27 04:17:00,5.65616,5.65616,5.65449,5.65534,15000000.0
2009-01-27 04:18:00,5.65534,5.65587,5.65454,5.65569,9000000.0
2009-01-27 04:19:00,5.65573,5.65579,5.65424,5.65473,12000000.0
2009-01-27 04:20:00,5.6554,5.65583,5.65503,5.65577,9000000.0
2009-01-27 04:21:00,5.65485,5.656,5.65444,5.65474,17000000.0
2009-01-27 04:22:00,5.65597,5.65597,5.65449,5.6552,14000000.0
2009-01-27 04:23:00,5.65601,5.65601,5.65426,5.65444,10000000.0
2009-01-27 04:24:00,5.65405,5.65521,5.6532,5.65387,12000000.0
2009-01-27 04:25:00,5.65466,5.65466,5.6536,5.6536,10000000.0
2009-01-27 04:26:00,5.65316,5.65316,5.65069,5.65182,7000000.0
2009-01-27 04:27:00,5.65106,5.65261,5.65045,5.65053,15000000.0
2009-01-27 04:28:00,5.65059,5.65184,5.64993,5.65126,7000000.0
2009-01-27 04:29:00,5.65041,5.65076,5.64854,5.64854,14000000.0
2009-01-27 04:30:00,5.64812,5.64905,5.64708,5.64905,11000000.0
2009-01-27 04:31:00,5.64883,5.64919,5.64717,5.64797,15000000.0
2009-01-27 04:32:00,5.64685,5.64847,5.64498,5.64672,17000000.0
2009-01-27 04:33:00,5.64582,5.64893,5.64582,5.64791,14000000.0
2009-01-27 04:34:00,5.64719,5.64908,5.64716,5.64835,9000000.0
2009-01-27 04:35:00,5.65021,5.65021,5.64822,5.64959,12000000.0
2009-01-27 04:36:00,5.65071,5.65125,5.64922,5.65016,12000000.0
2009-01-27 04:37:00,5.65163,5.65169,5.64988,5.65047,12000000.0
2009-01-27 04:38:00,5.65042,5.65106,5.6484,5.64939,11000000.0
2009-01-27 04:39:00,5.64925,5.64925,5.6464,5.6464,17000000.0
2009-01-27 04:40:00,5.64745,5.64776,5.64604,5.64644,9000000.0
2009-01-27 04:41:00,5.64523,5.64652,5.64477,5.64634,10000000.0
2009-01-27 04:42:00,5.64578,5.64583,5.6433,5.6433,8000000.0
2009-01-27 04:43:00,5.64316,5.64316,5.64167,5.64176,18000000.0
2009-01-27 04:44:00,5.64077,5.64147,5.63929,5.63986,9000000.0
2009-01-27 04:45:00,5.63883,5.64027,5.63691,5.63691,9000000.0
2009-01-27 04:46:00,5.63717,5.63777,5.63501,5.63738,16000000.0
2009-01-27 04:47:00,5.6371,5.63869,5.6371,5.63806,12000000.0
2009-01-27 04:48:00,5.63895,5.63941,5.6379,5.63827,10000000.0
2009-01-27 04:49:00,5.63845,5.63936,5.63701,5.63733,16000000.0
2009-01-27 04:50:00,5.63886,5.64172,5.63886,5.64074,16000000.0
2009-01-27 04:51:00,5.64039,5.64225,5.63949,5.63976,20000000.0
2009-01-27 04:52:00,5.63978,5.64022,5.63166,5.63235,13000000.0
2009-01-27 04:53:00,5.63127,5.6316,5.62745,5.62793,11000000.0
2009-01-27 04:54:00,5.62835,5.62893,5.62734,5.62734,11000000.0
2009-01-27 04:55:00,5.62869,5.63033,5.6275,5.62969,12000000.0
2009-01-27 04:56:00,5.63,5.63173,5.62943,5.63166,16000000.0
2009-01-27 04:57:00,5.6322,5.6322,5.62993,5.62993,7000000.0
2009-01-27 04:58:00,5.62898,5.62951,5.62479,5.62543,13000000.0
2009-01-27 04:59:00,5.62449,5.62449,5.61965,5.62145,17000000.0
2009-01-27 05:00:00,5.62086,5.62742,5.62086,5.62742,10000000.0
2009-01-27 05:01:00,5.6287,5.6295,5.62718,5.62854,13000000.0
2009-01-27 05:02:00,5.62819,5.62846,5.62614,5.62614,18000000.0
2009-01-27 05:03:00,5.62702,5.62702,5.62459,5.62459,9000000.0
2009-01-27 05:04:00,5.62437,5.62522,5.62401,5.62457,12000000.0
2009-01-27 05:05:00,5.62377,5.62391,5.62194,5.62194,10000000.0
2009-01-27 05:06:00,5.62054,5.62347,5.62054,5.62251,20000000.0
2009-01-27 05:07:00,5.6235,5.62438,5.62178,5.6226,10000000.0
2009-01-27 05:08:00,5.62342,5.62342,5.62132,5.62132,17000000.0
2009-01-27 05:09:00,5.62306,5.62306,5.62024,5.62256,15000000.0
2009-01-27 05:10:00,5.62143,5.62317,5.62143,5.62317,10000000.0
2009-01-27 05:11:00,5.62257,5.62365,5.62163,5.62278,16000000.0
2009-01-27 05:12:00,5.62163,5.62661,5.62163,5.62661,7000000.0
2009-01-27 05:13:00,5.62679,5.6281,5.62633,5.62731,12000000.0
2009-01-27 05:14:00,5.62779,5.62872,5.62688,5.62872,14000000.0
2009-01-27 05:15:00,5.62969,5.63056,5.62869,5.63004,16000000.0
2009-01-27 05:16:00,5.63006,5.63065,5.62873,5.6304,15000000.0
2009-01-27 05:17:00,5.63034,5.63142,5.63017,5.6314,10000000.0
2009-01-27 05:18:00,5.63323,5.63323,5.63045,5.63045,13000000.0
2009-01-27 05:19:00,5.63175,5.63175,5.62905,5.62965,13000000.0
2009-01-27 05:20:00,5.62761,5.62921,5.62704,5.62704,20000000.0
2009-01-27 05:21:00,5.62716,5.62821,5.627,5.62821,9000000.0
2009-01-27 05:22:00,5.62712,5.62809,5.62223,5.62223,17000000.0
2009-01-27 05:23:00,5.62198,5.62352,5.62073,5.62209,14000000.0
2009-01-27 05:24:00,5.62211,5.62405,5.621,5.62333,19000000.0
2009-01-27 05:25:00,5.62438,5.62617,5.62349,5.62535,13000000.0
2009-01-27 05:26:00,5.62554,5.62685,5.62407,5.62595,13000000.0
2009-01-27 05:27:00,5.62655,5.62726,5.62453,5.62517,13000000.0
2009-01-27 05:28:00,5.62548,5.62555,5.62403,5.62403,10000000.0
2009-01-27 05:29:00,5.62491,5.62491,5.62275,5.62294,17000000.0
2009-01-27 05:30:00,5.6235,5.62444,5.62133,5.62198,21000000.0
2009-01-27 05:31:00,5.62132,5.62132,5.61567,5.61733,13000000.0
2009-01-27 05:32:00,5.61691,5.61939,5.61634,5.61939,16000000.0
2009-01-27 05:33:00,5.61778,5.61899,5.61681,5.61794,13000000.0
2009-01-27 05:34:00,5.61713,5.61781,5.61594,5.61657,13000000.0
2009-01-27 05:35:00,5.61645,5.61809,5.61591,5.61715,14000000.0
2009-01-27 05:36:00,5.61607,5.61748,5.61588,5.61662,18000000.0
2009-01-27 05:37:00,5.61603,5.61649,5.6148,5.61551,12000000.0
2009-01-27 05:38:00,5.6157,5.61639,5.6148,5.61639,13000000.0
2009-01-27 05:39:00,5.615,5.61818,5.615,5.61657,21000000.0
2009-01-27 05:40:00,5.61801,5.62191,5.61683,5.62189,14000000.0
2009-01-27 05:41:00,5.62201,5.62207,5.62057,5.62159,13000000.0
2009-01-27 05:42:00,5.6228,5.62335,5.6213,5.6213,8000000.0
2009-01-27 05:43:00,5.62158,5.62261,5.62,5.62194,13000000.0
2009-01-27 05:44:00,5.6214,5.62145,5.61994,5.62052,13000000.0
2009-01-27 05:45:00,5.61915,5.6211,5.61807,5.6196,24000000.0
2009-01-27 05:46:00,5.61933,5.62074,5.6193,5.62074,14000000.0
2009-01-27 05:47:00,5.62006,5.62196,5.62006,5.62059,11000000.0
2009-01-27 05:48:00,5.62199,5.62306,5.62065,5.62168,18000000.0
2009-01-27 05:49:00,5.62196,5.62424,5.62171,5.62415,10000000.0
2009-01-27 05:50:00,5.62462,5.62466,5.62332,5.62361,10000000.0
2009-01-27 05:51:00,5.62474,5.62843,5.62474,5.62843,11000000.0
2009-01-27 05:52:00,5.62861,5.62935,5.62796,5.62879,19000000.0
2009-01-27 05:53:00,5.62796,5.62902,5.62685,5.62744,15000000.0
2009-01-27 05:54:00,5.62757,5.62801,5.62694,5.6275,7000000.0
2009-01-27 05:55:00,5.6266,5.62711,5.62518,5.6256,12000000.0
2009-01-27 05:56:00,5.62654,5.62691,5.62353,5.62504,16000000.0
2009-01-27 05:57:00,5.62488,5.62512,5.62383,5.62402,11000000.0
2009-01-27 05:58:00,5.62417,5.62725,5.62417,5.62673,22000000.0
2009-01-27 05:59:00,5.62733,5.62899,5.6272,5.62899,9000000.0
2009-01-27 06:00:00,5.62959,5.6414,5.62944,5.63014,17000000.0
2009-01-27 06:01:00,5.62864,5.62956,5.62793,5.62843,18000000.0
2009-01-27 06:02:00,5.62757,5.62783,5.62502,5.62604,18000000.0
2009-01-27 06:03:00,5.62621,5.6264,5.62483,5.62526,16000000.0
2009-01-27 06:04:00,5.6251,5.62546,5.62447,5.62527,8000000.0
2009-01-27 06:05:00,5.62497,5.62701,5.62483,5.62583,10000000.0
2009-01-27 06:06:00,5.62682,5.62682,5.62451,5.62619,27000000.0
2009-01-27 06:07:00,5.62518,5.62608,5.62343,5.62425,17000000.0
2009-01-27 06:08:00,5.62324,5.62428,5.62174,5.62174,14000000.0
2009-01-27 06:09:00,5.62223,5.62223,5.62057,5.62123,13000000.0
2009-01-27 06:10:00,5.62134,5.62204,5.61918,5.62054,14000000.0
2009-01-27 06:11:00,5.62087,5.62152,5.61965,5.6199,16000000.0
2009-01-27 06:12:00,5.62168,5.62168,5.62001,5.62053,17000000.0
2009-01-27 06:13:00,5.62185,5.62322,5.62047,5.6232,14000000.0
2009-01-27 06:14:00,5.62422,5.62582,5.62229,5.62516,12000000.0
2009-01-27 06:15:00,5.62626,5.62744,5.62565,5.62646,13000000.0
2009-01-27 06:16:00,5.62793,5.62808,5.62697,5.62784,14000000.0
2009-01-27 06:17:00,5.62888,5.62895,5.62716,5.62716,11000000.0
2009-01-27 06:18:00,5.62788,5.62793,5.62597,5.62668,12000000.0
2009-01-27 06:19:00,5.62777,5.62804,5.6264,5.62688,19000000.0
2009-01-27 06:20:00,5.62853,5.62853,5.62597,5.62686,11000000.0
2009-01-27 06:21:00,5.62695,5.62735,5.62616,5.62643,9000000.0
2009-01-27 06:22:00,5.62582,5.62706,5.62451,5.62575,22000000.0
2009-01-27 06:23:00,5.62576,5.62576,5.62435,5.62435,18000000.0
2009-01-27 06:24:00,5.62624,5.6264,5.62475,5.62542,8000000.0
2009-01-27 06:25:00,5.62557,5.62577,5.62301,5.62421,9000000.0
2009-01-27 06:26:00,5.62338,5.62432,5.62184,5.62432,13000000.0
2009-01-27 06:27:00,5.62402,5.62471,5.62263,5.62344,15000000.0
2009-01-27 06:28:00,5.62529,5.62534,5.62346,5.62459,18000000.0
2009-01-27 06:29:00,5.62473,5.62578,5.62414,5.62562,16000000.0
2009-01-27 06:30:00,5.62411,5.62639,5.62411,5.62621,10000000.0
2009-01-27 06:31:00,5.62583,5.62624,5.62478,5.62478,13000000.0
2009-01-27 06:32:00,5.62583,5.6263,5.62349,5.62496,10000000.0
2009-01-27 06:33:00,5.62528,5.62595,5.62469,5.62538,10000000.0
2009-01-27 06:34:00,5.62459,5.62604,5.62384,5.62604,15000000.0
2009-01-27 06:35:00,5.62614,5.63286,5.62507,5.63286,13000000.0
2009-01-27 06:36:00,5.63465,5.63465,5.63066,5.63123,23000000.0
2009-01-27 06:37:00,5.6312,5.63317,5.63067,5.63284,11000000.0
2009-01-27 06:38:00,5.63265,5.63265,5.62798,5.63037,17000000.0
2009-01-27 06:39:00,5.63183,5.6322,5.63001,5.63113,8000000.0
2009-01-27 06:40:00,5.63202,5.63398,5.63092,5.63312,15000000.0
2009-01-27 06:41:00,5.63177,5.63355,5.63041,5.63355,15000000.0
2009-01-27 06:42:00,5.63339,5.63378,5.63102,5.6326,16000000.0
2009-01-27 06:43:00,5.63316,5.63469,5.6324,5.63277,12000000.0
2009-01-27 06:44:00,5.63287,5.63393,5.63247,5.63247,13000000.0
2009-01-27 06:45:00,5.63297,5.63337,5.63032,5.63073,14000000.0
2009-01-27 06:46:00,5.63159,5.63276,5.63039,5.6326,12000000.0
2009-01-27 06:47:00,5.63308,5.6384,5.63296,5.6384,11000000.0
2009-01-27 06:48:00,5.63869,5.63993,5.6364,5.63828,15000000.0
2009-01-27 06:49:00,5.64013,5.64064,5.6372,5.63866,17000000.0
2009-01-27 06:50:00,5.63675,5.6372,5.63604,5.63669,13000000.0
2009-01-27 06:51:00,5.63769,5.63845,5.6369,5.63696,8000000.0
2009-01-27 06:52:00,5.6374,5.63834,5.63644,5.63692,14000000.0
2009-01-27 06:53:00,5.63705,5.63705,5.63513,5.63599,13000000.0
2009-01-27 06:54:00,5.63666,5.63683,5.63523,5.63556,8000000.0
2009-01-27 06:55:00,5.6349,5.6349,5.63461,5.63462,10000000.0
2009-01-27 06:56:00,5.63663,5.63663,5.63447,5.6348,11000000.0
2009-01-27 06:57:00,5.63498,5.63631,5.6341,5.63566,17000000.0
2009-01-27 06:58:00,5.63538,5.63576,5.63416,5.63429,12000000.0
2009-01-27 06:59:00,5.63428,5.63529,5.63412,5.63437,14000000.0
2009-01-27 07:00:00,5.63575,5.63581,5.63314,5.63389,11000000.0
2009-01-27 07:01:00,5.63466,5.63503,5.63366,5.63371,10000000.0
2009-01-27 07:02:00,5.63358,5.63548,5.63356,5.63356,14000000.0
2009-01-27 07:03:00,5.63343,5.63394,5.63165,5.63358,7000000.0
2009-01-27 07:04:00,5.63419,5.63419,5.63159,5.63214,16000000.0
2009-01-27 07:05:00,5.6335,5.63376,5.63238,5.63282,15000000.0
2009-01-27 07:06:00,5.63321,5.63377,5.63219,5.63229,16000000.0
2009-01-27 07:07:00,5.63303,5.63303,5.63052,5.6308,12000000.0
2009-01-27 07:08:00,5.63237,5.63237,5.63037,5.63098,8000000.0
2009-01-27 07:09:00,5.63144,5.63148,5.62927,5.6298,8000000.0
2009-01-27 07:10:00,5.63002,5.63043,5.62804,5.62864,16000000.0
2009-01-27 07:11:00,5.62793,5.62829,5.62667,5.62755,17000000.0
2009-01-27 07:12:00,5.62762,5.62825,5.62711,5.62727,20000000.0
2009-01-27 07:13:00,5.62853,5.62853,5.62537,5.62537,18000000.0
2009-01-27 07:14:00,5.62576,5.62949,5.62576,5.62949,11000000.0
2009-01-27 07:15:00,5.6302,5.63369,5.6302,5.63367,18000000.0
2009-01-27 07:16:00,5.63464,5.63566,5.63313,5.63526,18000000.0
2009-01-27 07:17:00,5.63514,5.63598,5.63314,5.634,12000000.0
2009-01-27 07:18:00,5.63379,5.63405,5.63234,5.63353,18000000.0
2009-01-27 07:19:00,5.63311,5.63444,5.63308,5.63343,14000000.0
2009-01-27 07:20:00,5.63451,5.63451,5.63311,5.6344,18000000.0
2009-01-27 07:21:00,5.6336,5.63438,5.63298,5.63306,13000000.0
2009-01-27 07:22:00,5.63424,5.63473,5.6327,5.63473,14000000.0
2009-01-27 07:23:00,5.63514,5.63621,5.6347,5.63543,15000000.0
2009-01-27 07:24:00,5.6339,5.634,5.63181,5.63382,16000000.0
2009-01-27 07:25:00,5.63444,5.63444,5.63154,5.63154,15000000.0
2009-01-27 07:26:00,5.63348,5.63509,5.63261,5.63413,13000000.0
2009-01-27 07:27:00,5.63562,5.63613,5.63391,5.63493,12000000.0
2009-01-27 07:28:00,5.6348,5.6348,5.63153,5.63226,22000000.0
2009-01-27 07:29:00,5.63247,5.63327,5.63173,5.6324,16000000.0
2009-01-27 07:30:00,5.63366,5.63499,5.63243,5.63365,14000000.0
2009-01-27 07:31:00,5.63348,5.63513,5.63294,5.63341,13000000.0
2009-01-27 07:32:00,5.63097,5.63307,5.63026,5.63026,9000000.0
2009-01-27 07:33:00,5.63229,5.63229,5.62933,5.62933,7000000.0
2009-01-27 07:34:00,5.62997,5.63058,5.62816,5.62816,18000000.0
2009-01-27 07:35:00,5.62855,5.63,5.62824,5.62874,9000000.0
2009-01-27 07:36:00,5.62911,5.62911,5.62642,5.62742,13000000.0
2009-01-27 07:37:00,5.62814,5.62873,5.62637,5.62824,11000000.0
2009-01-27 07:38:00,5.62848,5.62932,5.62775,5.62893,11000000.0
2009-01-27 07:39:00,5.62877,5.62972,5.62815,5.62854,19000000.0
2009-01-27 07:40:00,5.62944,5.62944,5.62796,5.62893,11000000.0
2009-01-27 07:41:00,5.63013,5.63135,5.62912,5.63011,7000000.0
2009-01-27 07:42:00,5.63153,5.63153,5.63001,5.63001,13000000.0
2009-01-27 07:43:00,5.63014,5.63155,5.62947,5.63109,14000000.0
2009-01-27 07:44:00,5.63182,5.63182,5.63087,5.63127,10000000.0
2009-01-27 07:45:00,5.63211,5.63211,5.63047,5.63121,8000000.0
2009-01-27 07:46:00,5.63124,5.63124,5.62909,5.63047,13000000.0
2009-01-27 07:47:00,5.63095,5.631,5.62817,5.62817,15000000.0
2009-01-27 07:48:00,5.62791,5.62916,5.62745,5.62898,13000000.0
2009-01-27 07:49:00,5.62996,5.63114,5.62878,5.63114,10000000.0
2009-01-27 07:50:00,5.63012,5.63259,5.62974,5.63137,17000000.0
2009-01-27 07:51:00,5.63238,5.63296,5.63144,5.6321,16000000.0
2009-01-27 07:52:00,5.63139,5.6326,5.63061,5.63061,13000000.0
2009-01-27 07:53:00,5.63162,5.6317,5.62852,5.62943,10000000.0
2009-01-27 07:54:00,5.62722,5.62896,5.62589,5.62662,11000000.0
2009-01-27 07:55:00,5.62428,5.62517,5.62134,5.62161,12000000.0
2009-01-27 07:56:00,5.62148,5.6239,5.62082,5.6239,13000000.0
2009-01-27 07:57:00,5.62472,5.62526,5.62336,5.62463,8000000.0
2009-01-27 07:58:00,5.62516,5.62642,5.62489,5.62641,14000000.0
2009-01-27 07:59:00,5.62593,5.62662,5.62227,5.6244,15000000.0
2009-01-27 08:00:00,5.62321,5.63021,5.62296,5.62611,10000000.0
2009-01-27 08:01:00,5.62556,5.6282,5.62522,5.62724,13000000.0
2009-01-27 08:02:00,5.62814,5.62909,5.6272,5.62786,14000000.0
2009-01-27 08:03:00,5.62858,5.63068,5.62858,5.62893,12000000.0
2009-01-27 08:04:00,5.62808,5.62949,5.62808,5.62934,16000000.0
2009-01-27 08:05:00,5.62736,5.62918,5.62634,5.62694,14000000.0
2009-01-27 08:06:00,5.62751,5.62824,5.62637,5.62668,19000000.0
2009-01-27 08:07:00,5.62853,5.63053,5.6283,5.62944,19000000.0
2009-01-27 08:08:00,5.62866,5.63059,5.62866,5.63056,11000000.0
2009-01-27 08:09:00,5.62948,5.63231,5.62918,5.63231,10000000.0
2009-01-27 08:10:00,5.63361,5.63498,5.63253,5.63469,16000000.0
2009-01-27 08:11:00,5.63395,5.63488,5.6324,5.6324,9000000.0
2009-01-27 08:12:00,5.63387,5.63396,5.63224,5.63282,10000000.0
2009-01-27 08:13:00,5.63413,5.635,5.63354,5.6339,11000000.0
2009-01-27 08:14:00,5.63431,5.63597,5.63356,5.63597,12000000.0
2009-01-27 08:15:00,5.63543,5.63681,5.63543,5.63618,15000000.0
2009-01-27 08:16:00,5.63549,5.63795,5.63549,5.63719,14000000.0
2009-01-27 08:17:00,5.63597,5.63729,5.63526,5.63534,10000000.0
2009-01-27 08:18:00,5.63527,5.63655,5.63272,5.63655,9000000.0
2009-01-27 08:19:00,5.63707,5.64133,5.63691,5.64074,11000000.0
2009-01-27 08:20:00,5.64029,5.6423,5.64019,5.64176,11000000.0
2009-01-27 08:21:00,5.64398,5.64398,5.64074,5.64271,20000000.0
2009-01-27 08:22:00,5.64179,5.64267,5.64082,5.64119,8000000.0
2009-01-27 08:23:00,5.64077,5.6411,5.63845,5.63944,12000000.0
2009-01-27 08:24:00,5.63922,5.63922,5.63741,5.63752,13000000.0
2009-01-27 08:25:00,5.63883,5.64031,5.63837,5.63961,12000000.0
2009-01-27 08:26:00,5.64012,5.64012,5.63548,5.63679,13000000.0
2009-01-27 08:27:00,5.63723,5.63818,5.63652,5.63768,11000000.0
2009-01-27 08:28:00,5.63726,5.63726,5.63566,5.63636,8000000.0
2009-01-27 08:29:00,5.63757,5.63757,5.63511,5.63511,12000000.0
2009-01-27 08:30:00,5.6361,5.63713,5.63575,5.63683,11000000.0
2009-01-27 08:31:00,5.63636,5.63746,5.63589,5.63746,10000000.0
2009-01-27 08:32:00,5.63648,5.63683,5.6357,5.63678,13000000.0
2009-01-27 08:33:00,5.63607,5.63609,5.63463,5.63486,11000000.0
2009-01-27 08:34:00,5.63595,5.63961,5.63595,5.6392,17000000.0
2009-01-27 08:35:00,5.64185,5.64473,5.64139,5.64296,11000000.0
2009-01-27 08:36:00,5.64307,5.64446,5.64266,5.64357,10000000.0
2009-01-27 08:37:00,5.64452,5.64632,5.64308,5.64632,9000000.0
2009-01-27 08:38:00,5.64778,5.64889,5.64547,5.64879,18000000.0
2009-01-27 08:39:00,5.64835,5.64865,5.64674,5.64734,8000000.0
2009-01-27 08:40:00,5.64561,5.64561,5.64421,5.64439,7000000.0
2009-01-27 08:41:00,5.64391,5.64391,5.64206,5.64282,16000000.0
2009-01-27 08:42:00,5.64436,5.64646,5.64341,5.64533,14000000.0
2009-01-27 08:43:00,5.64642,5.6469,5.64436,5.64651,12000000.0
2009-01-27 08:44:00,5.64483,5.64558,5.64358,5.64423,9000000.0
2009-01-27 08:45:00,5.64278,5.6436,5.64037,5.64066,18000000.0
2009-01-27 08:46:00,5.63921,5.64108,5.63882,5.63968,14000000.0
2009-01-27 08:47:00,5.63893,5.64019,5.6385,5.63889,18000000.0
2009-01-27 08:48:00,5.63774,5.63942,5.63774,5.63931,12000000.0
2009-01-27 08:49:00,5.63864,5.6403,5.63795,5.63866,14000000.0
2009-01-27 08:50:00,5.63912,5.64255,5.63912,5.64241,16000000.0
2009-01-27 08:51:00,5.64214,5.64268,5.64155,5.64225,21000000.0
2009-01-27 08:52:00,5.64193,5.64305,5.64115,5.64305,20000000.0
2009-01-27 08:53:00,5.64211,5.64291,5.64129,5.64129,7000000.0
2009-01-27 08:54:00,5.64285,5.64315,5.64176,5.64266,17000000.0
2009-01-27 08:55:00,5.64195,5.64341,5.6417,5.64284,12000000.0
2009-01-27 08:56:00,5.64272,5.64423,5.64214,5.64423,17000000.0
2009-01-27 08:57:00,5.64457,5.64569,5.6438,5.64533,16000000.0
2009-01-27 08:58:00,5.6436,5.64452,5.64285,5.64397,12000000.0
2009-01-27 08:59:00,5.64353,5.64394,5.64066,5.64223,13000000.0
2009-01-27 09:00:00,5.64168,5.6417,5.6392,5.64066,17000000.0
2009-01-27 09:01:00,5.63854,5.6406,5.63791,5.6406,13000000.0
2009-01-27 09:02:00,5.64103,5.64136,5.64052,5.64118,8000000.0
2009-01-27 09:03:00,5.64163,5.64203,5.64017,5.64102,16000000.0
2009-01-27 09:04:00,5.64067,5.64106,5.63993,5.6402,8000000.0
2009-01-27 09:05:00,5.64206,5.64326,5.64133,5.64315,11000000.0
2009-01-27 09:06:00,5.64326,5.64527,5.64299,5.6445,10000000.0
2009-01-27 09:07:00,5.64436,5.64529,5.64384,5.64422,10000000.0
2009-01-27 09:08:00,5.64492,5.64492,5.6428,5.6431,19000000.0
2009-01-27 09:09:00,5.64358,5.6442,5.64196,5.6442,16000000.0
2009-01-27 09:10:00,5.64397,5.64397,5.64263,5.64349,8000000.0
2009-01-27 09:11:00,5.64214,5.64294,5.64144,5.64288,11000000.0
2009-01-27 09:12:00,5.6427,5.6427,5.63936,5.64024,16000000.0
2009-01-27 09:13:00,5.63923,5.63923,5.63418,5.63647,15000000.0
2009-01-27 09:14:00,5.63497,5.63546,5.63227,5.63404,17000000.0
2009-01-27 09:15:00,5.63239,5.63515,5.63173,5.63215,12000000.0
2009-01-27 09:16:00,5.6323,5.63353,5.63197,5.63267,14000000.0
2009-01-27 09:17:00,5.63445,5.63445,5.63084,5.63089,14000000.0
2009-01-27 09:18:00,5.63067,5.63067,5.6261,5.6276,18000000.0
2009-01-27 09:19:00,5.62753,5.62811,5.62522,5.62685,14000000.0
2009-01-27 09:20:00,5.62586,5.62679,5.62463,5.62654,18000000.0
2009-01-27 09:21:00,5.62573,5.62599,5.62384,5.6241,17000000.0
2009-01-27 09:22:00,5.62485,5.62489,5.6203,5.62129,13000000.0
2009-01-27 09:23:00,5.6212,5.62148,5.62003,5.62098,12000000.0
2009-01-27 09:24:00,5.62135,5.62334,5.62135,5.6232,14000000.0
2009-01-27 09:25:00,5.6228,5.62407,5.62248,5.62248,9000000.0
2009-01-27 09:26:00,5.62186,5.62359,5.62033,5.62172,13000000.0
2009-01-27 09:27:00,5.62181,5.6237,5.6208,5.62314,13000000.0
2009-01-27 09:28:00,5.62334,5.62352,5.61963,5.62062,19000000.0
2009-01-27 09:29:00,5.62018,5.62112,5.61899,5.6204,14000000.0
2009-01-27 09:30:00,5.62057,5.62113,5.61934,5.61975,15000000.0
2009-01-27 09:31:00,5.62026,5.62188,5.61974,5.62188,11000000.0
2009-01-27 09:32:00,5.62046,5.62348,5.62014,5.62348,16000000.0
2009-01-27 09:33:00,5.62367,5.62403,5.62291,5.62396,9000000.0
2009-01-27 09:34:00,5.62397,5.62401,5.62007,5.62195,18000000.0
2009-01-27 09:35:00,5.6201,5.6201,5.61715,5.61825,14000000.0
2009-01-27 09:36:00,5.6183,5.6183,5.6154,5.61577,16000000.0
2009-01-27 09:37:00,5.61522,5.61618,5.61109,5.61313,20000000.0
2009-01-27 09:38:00,5.61094,5.61282,5.60959,5.61122,19000000.0
2009-01-27 09:39:00,5.61134,5.61264,5.61031,5.61174,16000000.0
2009-01-27 09:40:00,5.61235,5.61478,5.61077,5.61455,12000000.0
2009-01-27 09:41:00,5.61512,5.61653,5.6137,5.61653,18000000.0
2009-01-27 09:42:00,5.61701,5.61736,5.61577,5.61589,16000000.0
2009-01-27 09:43:00,5.61586,5.61677,5.61317,5.61463,15000000.0
2009-01-27 09:44:00,5.61311,5.61436,5.61066,5.61198,13000000.0
2009-01-27 09:45:00,5.6122,5.61382,5.61002,5.6123,13000000.0
2009-01-27 09:46:00,5.61246,5.6126,5.61045,5.61119,17000000.0
2009-01-27 09:47:00,5.61157,5.6119,5.60742,5.61119,13000000.0
2009-01-27 09:48:00,5.61114,5.61489,5.61011,5.61405,16000000.0
2009-01-27 09:49:00,5.61327,5.61538,5.612,5.61513,17000000.0
2009-01-27 09:50:00,5.61398,5.61571,5.61247,5.61328,12000000.0
2009-01-27 09:51:00,5.61453,5.61453,5.61108,5.61108,16000000.0
2009-01-27 09:52:00,5.61165,5.61259,5.6083,5.60924,16000000.0
2009-01-27 09:53:00,5.60849,5.6116,5.60814,5.61052,15000000.0
2009-01-27 09:54:00,5.61255,5.61261,5.60856,5.60856,15000000.0
2009-01-27 09:55:00,5.61066,5.61089,5.6071,5.6071,15000000.0
2009-01-27 09:56:00,5.60828,5.61005,5.60598,5.61005,17000000.0
2009-01-27 09:57:00,5.60929,5.61077,5.6083,5.60957,12000000.0
2009-01-27 09:58:00,5.60883,5.61063,5.60839,5.6091,14000000.0
2009-01-27 09:59:00,5.61048,5.61315,5.61021,5.61206,10000000.0
2009-01-27 10:00:00,5.61308,5.61854,5.61232,5.61814,11000000.0
2009-01-27 10:01:00,5.61973,5.62312,5.61814,5.62079,24000000.0
2009-01-27 10:02:00,5.6216,5.62269,5.62017,5.6207,14000000.0
2009-01-27 10:03:00,5.61991,5.62004,5.61743,5.61874,16000000.0
2009-01-27 10:04:00,5.61852,5.62095,5.61624,5.62095,10000000.0
2009-01-27 10:05:00,5.62201,5.62252,5.61996,5.6218,10000000.0
2009-01-27 10:06:00,5.61997,5.62475,5.61997,5.62435,9000000.0
2009-01-27 10:07:00,5.62594,5.62594,5.62255,5.62271,11000000.0
2009-01-27 10:08:00,5.62381,5.62381,5.6214,5.6214,9000000.0
2009-01-27 10:09:00,5.62056,5.62181,5.62056,5.62153,11000000.0
2009-01-27 10:10:00,5.62161,5.62196,5.61974,5.62114,15000000.0
2009-01-27 10:11:00,5.61969,5.62083,5.61836,5.61838,16000000.0
2009-01-27 10:12:00,5.61926,5.62156,5.61868,5.61931,19000000.0
2009-01-27 10:13:00,5.61853,5.61987,5.61791,5.61943,9000000.0
2009-01-27 10:14:00,5.6204,5.6209,5.61752,5.61819,11000000.0
2009-01-27 10:15:00,5.6166,5.6202,5.6166,5.61997,8000000.0
2009-01-27 10:16:00,5.62076,5.6221,5.61848,5.62078,17000000.0
2009-01-27 10:17:00,5.623,5.62518,5.62209,5.62406,16000000.0
2009-01-27 10:18:00,5.62457,5.6256,5.62307,5.62421,16000000.0
2009-01-27 10:19:00,5.62475,5.62475,5.62123,5.62152,17000000.0
2009-01-27 10:20:00,5.62211,5.62365,5.62129,5.62345,16000000.0
2009-01-27 10:21:00,5.62401,5.62411,5.62194,5.62194,7000000.0
2009-01-27 10:22:00,5.6229,5.62312,5.62177,5.62177,10000000.0
2009-01-27 10:23:00,5.62176,5.62237,5.61962,5.62212,14000000.0
2009-01-27 10:24:00,5.62262,5.62393,5.62212,5.6239,13000000.0
2009-01-27 10:25:00,5.62224,5.6237,5.62129,5.62274,12000000.0
2009-01-27 10:26:00,5.62317,5.62333,5.61929,5.62104,11000000.0
2009-01-27 10:27:00,5.62046,5.62046,5.61847,5.61991,13000000.0
2009-01-27 10:28:00,5.61877,5.61877,5.61616,5.61661,13000000.0
2009-01-27 10:29:00,5.61497,5.61804,5.61497,5.61804,11000000.0
2009-01-27 10:30:00,5.61921,5.61921,5.61635,5.6171,9000000.0
2009-01-27 10:31:00,5.61854,5.61883,5.61686,5.61883,16000000.0
2009-01-27 10:32:00,5.61852,5.62103,5.61787,5.62103,9000000.0
2009-01-27 10:33:00,5.62068,5.62069,5.61852,5.6201,12000000.0
2009-01-27 10:34:00,5.61913,5.62125,5.61897,5.62116,11000000.0
2009-01-27 10:35:00,5.62134,5.62134,5.61795,5.62061,17000000.0
2009-01-27 10:36:00,5.62052,5.62052,5.61907,5.62017,10000000.0
2009-01-27 10:37:00,5.61876,5.62053,5.61812,5.61951,15000000.0
2009-01-27 10:38:00,5.61975,5.61975,5.6168,5.61928,17000000.0
2009-01-27 10:39:00,5.61898,5.61969,5.61788,5.61886,13000000.0
2009-01-27 10:40:00,5.61884,5.62032,5.6179,5.61951,10000000.0
2009-01-27 10:41:00,5.61955,5.61982,5.61788,5.61884,15000000.0
2009-01-27 10:42:00,5.61913,5.62093,5.61909,5.62093,12000000.0
2009-01-27 10:43:00,5.62085,5.62178,5.61961,5.62048,13000000.0
2009-01-27 10:44:00,5.62153,5.62165,5.61902,5.62013,12000000.0
2009-01-27 10:45:00,5.61934,5.62055,5.6185,5.6186,13000000.0
2009-01-27 10:46:00,5.61911,5.62003,5.61855,5.61925,13000000.0
2009-01-27 10:47:00,5.61946,5.61975,5.61741,5.61839,7000000.0
2009-01-27 10:48:00,5.61887,5.62029,5.61861,5.61964,12000000.0
2009-01-27 10:49:00,5.61854,5.62032,5.61854,5.61951,10000000.0
2009-01-27 10:50:00,5.61918,5.62062,5.61908,5.61922,14000000.0
2009-01-27 10:51:00,5.6215,5.62162,5.61663,5.61663,11000000.0
2009-01-27 10:52:00,5.61705,5.61927,5.61518,5.61564,20000000.0
2009-01-27 10:53:00,5.61761,5.61809,5.6155,5.61691,9000000.0
2009-01-27 10:54:00,5.61689,5.61854,5.61683,5.6176,18000000.0
2009-01-27 10:55:00,5.61766,5.61797,5.6162,5.61674,10000000.0
2009-01-27 10:56:00,5.61665,5.61817,5.61567,5.61704,11000000.0
2009-01-27 10:57:00,5.61408,5.61542,5.61251,5.61251,8000000.0
2009-01-27 10:58:00,5.61329,5.61329,5.61093,5.61223,10000000.0
2009-01-27 10:59:00,5.61239,5.61437,5.61158,5.61437,10000000.0
2009-01-27 11:00:00,5.61108,5.61144,5.59901,5.59981,15000000.0
2009-01-27 11:01:00,5.59619,5.59922,5.59337,5.59795,12000000.0
2009-01-27 11:02:00,5.59972,5.59972,5.59615,5.59818,8000000.0
2009-01-27 11:03:00,5.59974,5.60179,5.59878,5.60179,11000000.0
2009-01-27 11:04:00,5.60166,5.60166,5.59655,5.59655,15000000.0
2009-01-27 11:05:00,5.59548,5.59847,5.58712,5.58932,17000000.0
2009-01-27 11:06:00,5.58759,5.59008,5.58654,5.59008,12000000.0
2009-01-27 11:07:00,5.59124,5.59228,5.58994,5.59189,11000000.0
2009-01-27 11:08:00,5.59286,5.59555,5.59154,5.59527,22000000.0
2009-01-27 11:09:00,5.59382,5.5966,5.59376,5.59567,9000000.0
2009-01-27 11:10:00,5.59549,5.59721,5.59379,5.59721,16000000.0
2009-01-27 11:11:00,5.59559,5.59864,5.59559,5.59837,7000000.0
2009-01-27 11:12:00,5.59739,5.59752,5.59513,5.59642,15000000.0
2009-01-27 11:13:00,5.59707,5.59774,5.59523,5.59729,11000000.0
2009-01-27 11:14:00,5.59827,5.60019,5.5974,5.59905,18000000.0
2009-01-27 11:15:00,5.59934,5.59972,5.5969,5.59859,11000000.0
2009-01-27 11:16:00,5.59828,5.59878,5.59724,5.59726,13000000.0
2009-01-27 11:17:00,5.59697,5.59697,5.59494,5.59601,13000000.0
2009-01-27 11:18:00,5.59602,5.59703,5.5953,5.59686,9000000.0
2009-01-27 11:19:00,5.59658,5.59675,5.59432,5.59432,17000000.0
2009-01-27 11:20:00,5.59498,5.59548,5.59269,5.5948,14000000.0
2009-01-27 11:21:00,5.59458,5.59495,5.59179,5.59336,14000000.0
2009-01-27 11:22:00,5.59202,5.59319,5.58989,5.59143,22000000.0
2009-01-27 11:23:00,5.58996,5.59165,5.58963,5.59046,8000000.0
2009-01-27 11:24:00,5.59211,5.59552,5.59041,5.5925,18000000.0
2009-01-27 11:25:00,5.59339,5.59418,5.59299,5.5939,9000000.0
2009-01-27 11:26:00,5.59456,5.59474,5.5926,5.59474,15000000.0
2009-01-27 11:27:00,5.59406,5.59428,5.5921,5.5921,10000000.0
2009-01-27 11:28:00,5.59221,5.59264,5.59071,5.59164,13000000.0
2009-01-27 11:29:00,5.59306,5.59306,5.59071,5.59202,17000000.0
2009-01-27 11:30:00,5.59168,5.5937,5.59168,5.59226,13000000.0
2009-01-27 11:31:00,5.59328,5.59426,5.59199,5.59426,12000000.0
2009-01-27 11:32:00,5.5939,5.59432,5.59238,5.59364,20000000.0
2009-01-27 11:33:00,5.59375,5.59417,5.59226,5.59316,16000000.0
2009-01-27 11:34:00,5.59331,5.59394,5.59206,5.59277,13000000.0
2009-01-27 11:35:00,5.59396,5.59441,5.59285,5.59357,14000000.0
2009-01-27 11:36:00,5.59619,5.5981,5.59491,5.5981,11000000.0
2009-01-27 11:37:00,5.59886,5.59919,5.59771,5.59806,16000000.0
2009-01-27 11:38:00,5.59857,5.605,5.59857,5.605,8000000.0
2009-01-27 11:39:00,5.60498,5.6056,5.60373,5.60498,11000000.0
2009-01-27 11:40:00,5.60399,5.60399,5.60198,5.60267,12000000.0
2009-01-27 11:41:00,5.60251,5.60251,5.59935,5.59961,10000000.0
2009-01-27 11:42:00,5.60087,5.6026,5.60056,5.60156,10000000.0
2009-01-27 11:43:00,5.60084,5.60346,5.59931,5.60346,17000000.0
2009-01-27 11:44:00,5.60389,5.60654,5.60133,5.60654,15000000.0
2009-01-27 11:45:00,5.60696,5.60743,5.6045,5.6045,16000000.0
2009-01-27 11:46:00,5.60485,5.60531,5.60417,5.60495,7000000.0
2009-01-27 11:47:00,5.6054,5.60741,5.60516,5.60601,16000000.0
2009-01-27 11:48:00,5.60695,5.60754,5.60519,5.60739,13000000.0
2009-01-27 11:49:00,5.60777,5.60782,5.60588,5.60768,10000000.0
2009-01-27 11:50:00,5.60712,5.60761,5.60517,5.60705,12000000.0
2009-01-27 11:51:00,5.60756,5.60799,5.60586,5.60637,14000000.0
2009-01-27 11:52:00,5.60572,5.60754,5.60572,5.60754,18000000.0
2009-01-27 11:53:00,5.60693,5.60788,5.60519,5.60788,16000000.0
2009-01-27 11:54:00,5.60759,5.61055,5.60712,5.61055,8000000.0
2009-01-27 11:55:00,5.61133,5.6117,5.61004,5.61074,8000000.0
2009-01-27 11:56:00,5.61093,5.61145,5.60976,5.60976,8000000.0
2009-01-27 11:57:00,5.6105,5.61161,5.61018,5.61161,11000000.0
2009-01-27 11:58:00,5.61236,5.61258,5.61079,5.61162,14000000.0
2009-01-27 11:59:00,5.60932,5.61371,5.60932,5.61308,11000000.0
2009-01-27 12:00:00,5.61411,5.61508,5.61135,5.61309,15000000.0
2009-01-27 12:01:00,5.61246,5.61271,5.61097,5.6123,13000000.0
2009-01-27 12:02:00,5.61374,5.61475,5.61224,5.61337,15000000.0
2009-01-27 12:03:00,5.61397,5.61538,5.61273,5.61538,11000000.0
2009-01-27 12:04:00,5.61576,5.62042,5.6155,5.62042,9000000.0
2009-01-27 12:05:00,5.62124,5.62124,5.61726,5.6185,9000000.0
2009-01-27 12:06:00,5.61945,5.61985,5.61815,5.61955,15000000.0
2009-01-27 12:07:00,5.61781,5.61829,5.61672,5.61805,11000000.0
2009-01-27 12:08:00,5.6175,5.61925,5.61677,5.61925,8000000.0
2009-01-27 12:09:00,5.61969,5.62136,5.61892,5.62136,18000000.0
2009-01-27 12:10:00,5.62094,5.62127,5.61825,5.61892,14000000.0
2009-01-27 12:11:00,5.61899,5.61964,5.61804,5.61895,9000000.0
2009-01-27 12:12:00,5.61826,5.61894,5.61497,5.61628,18000000.0
2009-01-27 12:13:00,5.61595,5.61748,5.61514,5.61748,12000000.0
2009-01-27 12:14:00,5.61751,5.61751,5.61346,5.61502,10000000.0
2009-01-27 12:15:00,5.61462,5.61875,5.61462,5.61862,8000000.0
2009-01-27 12:16:00,5.61853,5.62071,5.61787,5.61846,14000000.0
2009-01-27 12:17:00,5.61921,5.61921,5.61564,5.61618,13000000.0
2009-01-27 12:18:00,5.61706,5.61946,5.61669,5.61892,10000000.0
2009-01-27 12:19:00,5.61672,5.61886,5.61629,5.61702,11000000.0
2009-01-27 12:20:00,5.61897,5.62014,5.61778,5.62014,8000000.0
2009-01-27 12:21:00,5.62102,5.6221,5.61975,5.62078,20000000.0
2009-01-27 12:22:00,5.62119,5.62438,5.62021,5.62287,14000000.0
2009-01-27 12:23:00,5.62281,5.62493,5.62236,5.62493,11000000.0
2009-01-27 12:24:00,5.62609,5.629,5.62454,5.62785,17000000.0
2009-01-27 12:25:00,5.62809,5.62817,5.62586,5.62753,12000000.0
2009-01-27 12:26:00,5.62678,5.62678,5.62498,5.62541,7000000.0
2009-01-27 12:27:00,5.62478,5.62478,5.62267,5.62418,7000000.0
2009-01-27 12:28:00,5.62376,5.62442,5.62176,5.62342,19000000.0
2009-01-27 12:29:00,5.62285,5.62298,5.62099,5.62112,12000000.0
2009-01-27 12:30:00,5.62119,5.62301,5.62009,5.62025,10000000.0
2009-01-27 12:31:00,5.61983,5.61984,5.61865,5.61932,12000000.0
2009-01-27 12:32:00,5.61835,5.6209,5.61835,5.62085,12000000.0
2009-01-27 12:33:00,5.62223,5.62262,5.62046,5.62088,15000000.0
2009-01-27 12:34:00,5.62286,5.62335,5.62152,5.62305,12000000.0
2009-01-27 12:35:00,5.6228,5.6228,5.62014,5.62131,12000000.0
2009-01-27 12:36:00,5.62149,5.62267,5.62081,5.62266,15000000.0
2009-01-27 12:37:00,5.62316,5.62316,5.62123,5.62123,8000000.0
2009-01-27 12:38:00,5.62295,5.62719,5.62295,5.62719,15000000.0
2009-01-27 12:39:00,5.62853,5.63271,5.62721,5.63251,14000000.0
2009-01-27 12:40:00,5.63322,5.63357,5.62948,5.62962,18000000.0
2009-01-27 12:41:00,5.62933,5.63,5.62868,5.62992,11000000.0
2009-01-27 12:42:00,5.62956,5.6313,5.62852,5.63058,17000000.0
2009-01-27 12:43:00,5.63139,5.63226,5.62974,5.63129,11000000.0
2009-01-27 12:44:00,5.6312,5.63196,5.63034,5.63172,13000000.0
2009-01-27 12:45:00,5.63167,5.63457,5.63142,5.63418,10000000.0
2009-01-27 12:46:00,5.63517,5.63558,5.63404,5.63444,20000000.0
2009-01-27 12:47:00,5.63598,5.63603,5.63242,5.63242,10000000.0
2009-01-27 12:48:00,5.63329,5.63367,5.63042,5.63091,10000000.0
2009-01-27 12:49:00,5.63082,5.63156,5.62863,5.62926,15000000.0
2009-01-27 12:50:00,5.62972,5.63056,5.62803,5.62803,14000000.0
2009-01-27 12:51:00,5.62894,5.62992,5.62755,5.62864,14000000.0
2009-01-27 12:52:00,5.62745,5.62809,5.62439,5.62439,9000000.0
2009-01-27 12:53:00,5.62535,5.62643,5.6241,5.62452,9000000.0
2009-01-27 12:54:00,5.62427,5.62506,5.62292,5.62292,20000000.0
2009-01-27 12:55:00,5.62357,5.62493,5.62207,5.62388,12000000.0
2009-01-27 12:56:00,5.6247,5.62512,5.62389,5.6242,7000000.0
2009-01-27 12:57:00,5.62471,5.62471,5.62328,5.62434,13000000.0
2009-01-27 12:58:00,5.62365,5.62427,5.62219,5.62387,16000000.0
2009-01-27 12:59:00,5.6242,5.62426,5.62307,5.62329,14000000.0
2009-01-27 13:00:00,5.62349,5.62369,5.62102,5.62249,12000000.0
2009-01-27 13:01:00,5.6232,5.62354,5.62174,5.62352,17000000.0
2009-01-27 13:02:00,5.62183,5.62355,5.62167,5.62355,10000000.0
2009-01-27 13:03:00,5.6224,5.6224,5.61653,5.61816,22000000.0
2009-01-27 13:04:00,5.61694,5.61881,5.61419,5.61601,20000000.0
2009-01-27 13:05:00,5.61664,5.61698,5.61461,5.61524,14000000.0
2009-01-27 13:06:00,5.61762,5.61847,5.61621,5.61807,17000000.0
2009-01-27 13:07:00,5.61746,5.61799,5.61534,5.61708,22000000.0
2009-01-27 13:08:00,5.61816,5.61816,5.61638,5.61706,12000000.0
2009-01-27 13:09:00,5.61658,5.61699,5.61507,5.61585,12000000.0
2009-01-27 13:10:00,5.61428,5.61541,5.61205,5.61205,20000000.0
2009-01-27 13:11:00,5.61332,5.61791,5.61323,5.61791,12000000.0
2009-01-27 13:12:00,5.61638,5.61812,5.61568,5.61773,16000000.0
2009-01-27 13:13:00,5.61741,5.61935,5.61676,5.61801,14000000.0
2009-01-27 13:14:00,5.61849,5.61937,5.61715,5.61937,17000000.0
2009-01-27 13:15:00,5.61956,5.62017,5.61904,5.61913,7000000.0
2009-01-27 13:16:00,5.62036,5.62036,5.61797,5.61957,9000000.0
2009-01-27 13:17:00,5.6197,5.62036,5.61806,5.61876,15000000.0
2009-01-27 13:18:00,5.61967,5.62204,5.61886,5.62199,17000000.0
2009-01-27 13:19:00,5.6216,5.62192,5.6198,5.62087,15000000.0
2009-01-27 13:20:00,5.62133,5.62133,5.61915,5.61915,12000000.0
2009-01-27 13:21:00,5.61997,5.62029,5.61806,5.61914,24000000.0
2009-01-27 13:22:00,5.61922,5.62007,5.61815,5.61946,12000000.0
2009-01-27 13:23:00,5.62121,5.62226,5.61984,5.62206,12000000.0
2009-01-27 13:24:00,5.62265,5.62472,5.62192,5.62472,18000000.0
2009-01-27 13:25:00,5.62529,5.62735,5.62409,5.62735,12000000.0
2009-01-27 13:26:00,5.62711,5.62877,5.62686,5.62801,12000000.0
2009-01-27 13:27:00,5.62787,5.62791,5.62519,5.6253,9000000.0
2009-01-27 13:28:00,5.62745,5.63017,5.62681,5.6299,15000000.0
2009-01-27 13:29:00,5.63084,5.63139,5.6288,5.63092,14000000.0
2009-01-27 13:30:00,5.63105,5.63221,5.63102,5.6316,11000000.0
2009-01-27 13:31:00,5.6317,5.6317,5.62993,5.63128,11000000.0
2009-01-27 13:32:00,5.63363,5.63642,5.6319,5.63541,8000000.0
2009-01-27 13:33:00,5.63798,5.64067,5.63678,5.64067,14000000.0
2009-01-27 13:34:00,5.63929,5.64225,5.63929,5.64099,11000000.0
2009-01-27 13:35:00,5.64108,5.64141,5.63744,5.63744,16000000.0
2009-01-27 13:36:00,5.63896,5.63913,5.63722,5.63725,8000000.0
2009-01-27 13:37:00,5.63801,5.63942,5.63719,5.63942,17000000.0
2009-01-27 13:38:00,5.63901,5.63941,5.63722,5.63941,14000000.0
2009-01-27 13:39:00,5.63977,5.63977,5.6379,5.63799,10000000.0
2009-01-27 13:40:00,5.63814,5.63908,5.63745,5.63786,8000000.0
2009-01-27 13:41:00,5.63763,5.63833,5.63628,5.63719,11000000.0
2009-01-27 13:42:00,5.63516,5.63819,5.63457,5.63659,14000000.0
2009-01-27 13:43:00,5.63494,5.63645,5.63432,5.63558,11000000.0
2009-01-27 13:44:00,5.63649,5.6381,5.63518,5.6381,11000000.0
2009-01-27 13:45:00,5.63801,5.63976,5.63629,5.638,14000000.0
2009-01-27 13:46:00,5.64092,5.64408,5.64083,5.64408,11000000.0
2009-01-27 13:47:00,5.64396,5.64512,5.64324,5.64512,13000000.0
2009-01-27 13:48:00,5.6452,5.64626,5.6445,5.6445,14000000.0
2009-01-27 13:49:00,5.64579,5.64739,5.64433,5.6447,12000000.0
2009-01-27 13:50:00,5.64325,5.64325,5.63963,5.64093,16000000.0
2009-01-27 13:51:00,5.64111,5.64539,5.64037,5.64539,14000000.0
2009-01-27 13:52:00,5.64612,5.64697,5.64541,5.64555,10000000.0
2009-01-27 13:53:00,5.64627,5.64739,5.64557,5.64619,10000000.0
2009-01-27 13:54:00,5.64578,5.64578,5.64438,5.64565,8000000.0
2009-01-27 13:55:00,5.64625,5.64696,5.64454,5.64477,13000000.0
2009-01-27 13:56:00,5.64595,5.64606,5.64262,5.64362,17000000.0
2009-01-27 13:57:00,5.6453,5.64569,5.64368,5.64423,13000000.0
2009-01-27 13:58:00,5.64392,5.64606,5.64375,5.64603,7000000.0
2009-01-27 13:59:00,5.64509,5.64592,5.64319,5.64592,9000000.0
2009-01-27 14:00:00,5.64627,5.64737,5.64537,5.64737,7000000.0
2009-01-27 14:01:00,5.64755,5.64813,5.64674,5.6475,11000000.0
2009-01-27 14:02:00,5.64657,5.64674,5.6445,5.64574,19000000.0
2009-01-27 14:03:00,5.64562,5.64626,5.64415,5.64528,13000000.0
2009-01-27 14:04:00,5.64546,5.64585,5.64431,5.64534,22000000.0
2009-01-27 14:05:00,5.64379,5.64595,5.64163,5.64344,17000000.0
2009-01-27 14:06:00,5.64249,5.64405,5.64143,5.64143,11000000.0
2009-01-27 14:07:00,5.64259,5.64266,5.64097,5.64125,9000000.0
2009-01-27 14:08:00,5.64093,5.6416,5.63867,5.64134,11000000.0
2009-01-27 14:09:00,5.64139,5.64237,5.64006,5.64225,12000000.0
2009-01-27 14:10:00,5.64234,5.6425,5.64119,5.64215,13000000.0
2009-01-27 14:11:00,5.64158,5.64158,5.63648,5.63648,14000000.0
2009-01-27 14:12:00,5.63721,5.63971,5.63672,5.63971,11000000.0
2009-01-27 14:13:00,5.63975,5.63985,5.63856,5.63882,11000000.0
2009-01-27 14:14:00,5.63981,5.63981,5.63791,5.63853,7000000.0
2009-01-27 14:15:00,5.63745,5.63888,5.63679,5.63705,14000000.0
2009-01-27 14:16:00,5.6371,5.63893,5.63683,5.63893,13000000.0
2009-01-27 14:17:00,5.63945,5.64185,5.63831,5.64039,22000000.0
2009-01-27 14:18:00,5.64162,5.64162,5.63939,5.64072,15000000.0
2009-01-27 14:19:00,5.64135,5.64348,5.64008,5.64348,12000000.0
2009-01-27 14:20:00,5.64381,5.64397,5.64142,5.64142,7000000.0
2009-01-27 14:21:00,5.64451,5.65216,5.64451,5.6514,13000000.0
2009-01-27 14:22:00,5.65151,5.65737,5.65028,5.65654,8000000.0
2009-01-27 14:23:00,5.65574,5.65954,5.65574,5.65954,11000000.0
2009-01-27 14:24:00,5.65988,5.66084,5.65737,5.65911,13000000.0
2009-01-27 14:25:00,5.65821,5.65864,5.65617,5.65715,15000000.0
2009-01-27 14:26:00,5.65674,5.65722,5.65521,5.65612,8000000.0
2009-01-27 14:27:00,5.65602,5.65636,5.65409,5.65613,10000000.0
2009-01-27 14:28:00,5.65538,5.65741,5.65495,5.65741,11000000.0
2009-01-27 14:29:00,5.65684,5.65686,5.65419,5.65568,21000000.0
2009-01-27 14:30:00,5.6562,5.6569,5.65508,5.6569,11000000.0
2009-01-27 14:31:00,5.65525,5.65647,5.65428,5.65595,17000000.0
2009-01-27 14:32:00,5.65672,5.6569,5.65537,5.6569,15000000.0
2009-01-27 14:33:00,5.65721,5.65721,5.65546,5.65672,8000000.0
2009-01-27 14:34:00,5.65657,5.65678,5.65537,5.65678,9000000.0
2009-01-27 14:35:00,5.6564,5.65655,5.65348,5.65621,11000000.0
2009-01-27 14:36:00,5.6561,5.6561,5.65311,5.65465,15000000.0
2009-01-27 14:37:00,5.65341,5.65387,5.65267,5.65327,8000000.0
2009-01-27 14:38:00,5.65384,5.65442,5.65186,5.65442,10000000.0
2009-01-27 14:39:00,5.65413,5.65413,5.65117,5.65222,19000000.0
2009-01-27 14:40:00,5.65038,5.65173,5.64909,5.64991,15000000.0
2009-01-27 14:41:00,5.64992,5.65176,5.6492,5.65176,15000000.0
2009-01-27 14:42:00,5.65217,5.65463,5.6507,5.65395,17000000.0
2009-01-27 14:43:00,5.65256,5.65675,5.65256,5.65621,15000000.0
2009-01-27 14:44:00,5.65781,5.65781,5.65517,5.65645,15000000.0
2009-01-27 14:45:00,5.65729,5.65729,5.6547,5.65654,9000000.0
2009-01-27 14:46:00,5.6575,5.6575,5.65533,5.65543,11000000.0
2009-01-27 14:47:00,5.65461,5.65593,5.6537,5.65433,12000000.0
2009-01-27 14:48:00,5.65416,5.655,5.65279,5.65475,12000000.0
2009-01-27 14:49:00,5.65456,5.65651,5.65456,5.6553,12000000.0
2009-01-27 14:50:00,5.65362,5.6552,5.65312,5.65312,15000000.0
2009-01-27 14:51:00,5.65284,5.65325,5.65161,5.65193,10000000.0
2009-01-27 14:52:00,5.65129,5.65217,5.65096,5.652,13000000.0
2009-01-27 14:53:00,5.65112,5.65183,5.64947,5.65014,13000000.0
2009-01-27 14:54:00,5.64958,5.65068,5.64916,5.64965,9000000.0
2009-01-27 14:55:00,5.65106,5.65106,5.649,5.64932,16000000.0
2009-01-27 14:56:00,5.65036,5.6526,5.65003,5.6526,15000000.0
2009-01-27 14:57:00,5.65326,5.65336,5.65155,5.6525,15000000.0
2009-01-27 14:58:00,5.65204,5.65321,5.65106,5.65106,11000000.0
2009-01-27 14:59:00,5.65125,5.65189,5.65028,5.65153,14000000.0
2009-01-27 15:00:00,5.65206,5.65365,5.65112,5.6521,18000000.0
2009-01-27 15:01:00,5.65397,5.65636,5.65235,5.65591,12000000.0
2009-01-27 15:02:00,5.65599,5.65726,5.65546,5.65699,7000000.0
2009-01-27 15:03:00,5.65613,5.65736,5.65238,5.65385,18000000.0
2009-01-27 15:04:00,5.65196,5.654,5.65043,5.65221,21000000.0
2009-01-27 15:05:00,5.65206,5.65285,5.65066,5.65147,13000000.0
2009-01-27 15:06:00,5.6512,5.6512,5.6467,5.64814,14000000.0
2009-01-27 15:07:00,5.64669,5.64843,5.6466,5.64825,22000000.0
2009-01-27 15:08:00,5.64865,5.64865,5.64548,5.64688,10000000.0
2009-01-27 15:09:00,5.64613,5.64744,5.64458,5.64595,9000000.0
2009-01-27 15:10:00,5.64712,5.64712,5.64471,5.64542,14000000.0
2009-01-27 15:11:00,5.6472,5.64891,5.64605,5.64782,12000000.0
2009-01-27 15:12:00,5.64876,5.64999,5.64709,5.64937,13000000.0
2009-01-27 15:13:00,5.65077,5.65249,5.64923,5.65249,12000000.0
2009-01-27 15:14:00,5.65216,5.65224,5.65089,5.65173,10000000.0
2009-01-27 15:15:00,5.65092,5.65092,5.64783,5.64886,16000000.0
2009-01-27 15:16:00,5.64863,5.65011,5.64734,5.65011,15000000.0
2009-01-27 15:17:00,5.64995,5.65091,5.64909,5.65091,14000000.0
2009-01-27 15:18:00,5.65146,5.65188,5.64962,5.65151,12000000.0
2009-01-27 15:19:00,5.64963,5.65336,5.64963,5.65336,11000000.0
2009-01-27 15:20:00,5.6525,5.65256,5.65037,5.65157,14000000.0
2009-01-27 15:21:00,5.65111,5.65189,5.64903,5.64992,14000000.0
2009-01-27 15:22:00,5.6498,5.65059,5.64875,5.64908,10000000.0
2009-01-27 15:23:00,5.64898,5.64905,5.64697,5.64881,11000000.0
2009-01-27 15:24:00,5.64904,5.64948,5.64746,5.64746,10000000.0
2009-01-27 15:25:00,5.64846,5.64846,5.64697,5.64771,16000000.0
2009-01-27 15:26:00,5.64792,5.64906,5.64688,5.64906,15000000.0
2009-01-27 15:27:00,5.64887,5.64887,5.64755,5.64759,10000000.0
2009-01-27 15:28:00,5.64809,5.64927,5.64747,5.64867,11000000.0
2009-01-27 15:29:00,5.64804,5.64811,5.64533,5.64732,19000000.0
2009-01-27 15:30:00,5.64705,5.64705,5.64294,5.64667,10000000.0
2009-01-27 15:31:00,5.64648,5.6474,5.64525,5.64611,14000000.0
2009-01-27 15:32:00,5.64459,5.64566,5.64338,5.64489,12000000.0
2009-01-27 15:33:00,5.64412,5.64428,5.64231,5.64231,20000000.0
2009-01-27 15:34:00,5.64452,5.6461,5.64322,5.64366,12000000.0
2009-01-27 15:35:00,5.6446,5.6454,5.64306,5.64472,12000000.0
2009-01-27 15:36:00,5.64519,5.64635,5.64443,5.6463,10000000.0
2009-01-27 15:37:00,5.64629,5.64785,5.64571,5.64769,10000000.0
2009-01-27 15:38:00,5.64643,5.64657,5.64482,5.64656,13000000.0
2009-01-27 15:39:00,5.6452,5.6452,5.64326,5.64377,7000000.0
2009-01-27 15:40:00,5.64367,5.64481,5.64175,5.64481,10000000.0
2009-01-27 15:41:00,5.64336,5.64503,5.64249,5.64251,9000000.0
2009-01-27 15:42:00,5.64334,5.64558,5.64217,5.64409,13000000.0
2009-01-27 15:43:00,5.64549,5.64848,5.64402,5.64848,16000000.0
2009-01-27 15:44:00,5.64741,5.64883,5.64669,5.6483,14000000.0
2009-01-27 15:45:00,5.64753,5.64753,5.6459,5.64641,15000000.0
2009-01-27 15:46:00,5.64672,5.64672,5.6445,5.64532,13000000.0
2009-01-27 15:47:00,5.64586,5.65001,5.64586,5.64949,9000000.0
2009-01-27 15:48:00,5.65049,5.65247,5.64932,5.6512,21000000.0
2009-01-27 15:49:00,5.65283,5.65584,5.65205,5.65492,23000000.0
2009-01-27 15:50:00,5.65661,5.65663,5.65165,5.65338,12000000.0
2009-01-27 15:51:00,5.65078,5.65144,5.64924,5.64924,19000000.0
2009-01-27 15:52:00,5.64821,5.64841,5.64502,5.6459,15000000.0
2009-01-27 15:53:00,5.64572,5.64741,5.64382,5.64587,14000000.0
2009-01-27 15:54:00,5.64536,5.64554,5.64358,5.64475,15000000.0
2009-01-27 15:55:00,5.64424,5.64477,5.64188,5.64414,12000000.0
2009-01-27 15:56:00,5.64469,5.6452,5.64242,5.64396,18000000.0
2009-01-27 15:57:00,5.64349,5.64454,5.64335,5.64454,10000000.0
2009-01-27 15:58:00,5.64388,5.64539,5.64228,5.6441,22000000.0
2009-01-27 15:59:00,5.64185,5.64302,5.63928,5.63981,12000000.0
2009-01-27 16:00:00,5.63918,5.63978,5.63687,5.63819,12000000.0
2009-01-27 16:01:00,5.63821,5.63852,5.63575,5.63829,12000000.0
2009-01-27 16:02:00,5.63661,5.64056,5.63659,5.64032,13000000.0
2009-01-27 16:03:00,5.64066,5.64155,5.63886,5.63978,13000000.0
2009-01-27 16:04:00,5.63986,5.63996,5.63703,5.63831,11000000.0
2009-01-27 16:05:00,5.6388,5.63923,5.63696,5.63885,9000000.0
2009-01-27 16:06:00,5.64045,5.64142,5.63838,5.63909,14000000.0
2009-01-27 16:07:00,5.63823,5.63906,5.63549,5.6373,15000000.0
2009-01-27 16:08:00,5.63611,5.63611,5.63107,5.63252,15000000.0
2009-01-27 16:09:00,5.63318,5.63364,5.63122,5.63221,17000000.0
2009-01-27 16:10:00,5.63345,5.63345,5.62939,5.63061,14000000.0
2009-01-27 16:11:00,5.6308,5.63099,5.62584,5.62731,9000000.0
2009-01-27 16:12:00,5.62802,5.62877,5.62587,5.62678,15000000.0
2009-01-27 16:13:00,5.62796,5.62941,5.6266,5.62705,14000000.0
2009-01-27 16:14:00,5.62809,5.63017,5.62755,5.6294,12000000.0
2009-01-27 16:15:00,5.62637,5.62768,5.62445,5.62526,14000000.0
2009-01-27 16:16:00,5.6257,5.62773,5.62448,5.62773,13000000.0
2009-01-27 16:17:00,5.6267,5.62793,5.62449,5.62665,18000000.0
2009-01-27 16:18:00,5.6257,5.62734,5.62385,5.62576,13000000.0
2009-01-27 16:19:00,5.62638,5.62638,5.62204,5.62226,8000000.0
2009-01-27 16:20:00,5.62188,5.62491,5.62059,5.62491,13000000.0
2009-01-27 16:21:00,5.62455,5.62591,5.62342,5.62492,12000000.0
2009-01-27 16:22:00,5.62587,5.6291,5.62544,5.62824,11000000.0
2009-01-27 16:23:00,5.62887,5.62989,5.62667,5.62985,14000000.0
2009-01-27 16:24:00,5.6293,5.63192,5.62877,5.63048,15000000.0
2009-01-27 16:25:00,5.63201,5.63204,5.62931,5.63,11000000.0
2009-01-27 16:26:00,5.63158,5.63246,5.62946,5.63126,8000000.0
2009-01-27 16:27:00,5.63274,5.63274,5.62987,5.63151,10000000.0
2009-01-27 16:28:00,5.63069,5.6324,5.63053,5.63229,15000000.0
2009-01-27 16:29:00,5.63239,5.63239,5.63063,5.63205,7000000.0
2009-01-27 16:30:00,5.63342,5.63543,5.6323,5.63543,16000000.0
2009-01-27 16:31:00,5.63563,5.63634,5.6343,5.63605,14000000.0
2009-01-27 16:32:00,5.63707,5.63739,5.63425,5.63449,7000000.0
2009-01-27 16:33:00,5.63448,5.6355,5.6336,5.63522,8000000.0
2009-01-27 16:34:00,5.63579,5.63579,5.63274,5.63566,8000000.0
2009-01-27 16:35:00,5.63618,5.63618,5.63192,5.63268,9000000.0
2009-01-27 16:36:00,5.63244,5.63346,5.62908,5.62991,13000000.0
2009-01-27 16:37:00,5.6316,5.63211,5.6292,5.6302,18000000.0
2009-01-27 16:38:00,5.62913,5.62977,5.62628,5.62628,18000000.0
2009-01-27 16:39:00,5.6275,5.62865,5.62571,5.62704,20000000.0
2009-01-27 16:40:00,5.62816,5.62908,5.627,5.62881,13000000.0
2009-01-27 16:41:00,5.62817,5.63255,5.62817,5.63167,20000000.0
2009-01-27 16:42:00,5.63198,5.63384,5.63081,5.63275,18000000.0
2009-01-27 16:43:00,5.63125,5.63334,5.63057,5.63334,15000000.0
2009-01-27 16:44:00,5.63374,5.63618,5.63208,5.63367,20000000.0
2009-01-27 16:45:00,5.63217,5.6326,5.62985,5.63129,13000000.0
2009-01-27 16:46:00,5.63143,5.63179,5.62999,5.6305,15000000.0
2009-01-27 16:47:00,5.63133,5.63172,5.63028,5.63083,8000000.0
2009-01-27 16:48:00,5.63066,5.63196,5.63031,5.63101,11000000.0
2009-01-27 16:49:00,5.63214,5.63214,5.62898,5.62973,12000000.0
2009-01-27 16:50:00,5.62962,5.63007,5.6273,5.6283,15000000.0
2009-01-27 16:51:00,5.62947,5.62969,5.6276,5.62969,18000000.0
2009-01-27 16:52:00,5.62996,5.63052,5.62858,5.62966,14000000.0
2009-01-27 16:53:00,5.63035,5.63303,5.62974,5.63238,8000000.0
2009-01-27 16:54:00,5.63221,5.63335,5.63192,5.633,11000000.0
2009-01-27 16:55:00,5.63497,5.63531,5.63257,5.6334,12000000.0
2009-01-27 16:56:00,5.63297,5.63487,5.63256,5.63438,10000000.0
2009-01-27 16:57:00,5.63549,5.6369,5.63492,5.63603,8000000.0
2009-01-27 16:58:00,5.63517,5.63882,5.63517,5.63882,9000000.0
2009-01-27 16:59:00,5.63996,5.64154,5.63912,5.64086,13000000.0
2009-01-27 17:00:00,5.63989,5.64671,5.63929,5.64671,11000000.0
2009-01-27 17:01:00,5.64946,5.65338,5.64854,5.65321,12000000.0
2009-01-27 17:02:00,5.65467,5.6571,5.65303,5.6571,10000000.0
2009-01-27 17:03:00,5.65738,5.6619,5.65462,5.6615,16000000.0
2009-01-27 17:04:00,5.66102,5.66378,5.65969,5.66064,13000000.0
2009-01-27 17:05:00,5.65976,5.66627,5.65976,5.66627,16000000.0
2009-01-27 17:06:00,5.66763,5.67156,5.66344,5.67085,12000000.0
2009-01-27 17:07:00,5.67194,5.67246,5.66758,5.66806,8000000.0
2009-01-27 17:08:00,5.66822,5.67134,5.6656,5.67134,21000000.0
2009-01-27 17:09:00,5.67176,5.67297,5.6682,5.67268,16000000.0
2009-01-27 17:10:00,5.67295,5.67295,5.66783,5.66783,11000000.0
2009-01-27 17:11:00,5.66674,5.66956,5.66629,5.66956,11000000.0
2009-01-27 17:12:00,5.66848,5.66848,5.66587,5.6671,9000000.0
2009-01-27 17:13:00,5.66712,5.66712,5.66426,5.66426,9000000.0
2009-01-27 17:14:00,5.66708,5.66752,5.66494,5.66526,17000000.0
2009-01-27 17:15:00,5.6651,5.66771,5.66433,5.66771,11000000.0
2009-01-27 17:16:00,5.66764,5.66789,5.66578,5.66705,15000000.0
2009-01-27 17:17:00,5.66828,5.6708,5.66579,5.66955,13000000.0
2009-01-27 17:18:00,5.66952,5.67185,5.6659,5.66631,15000000.0
2009-01-27 17:19:00,5.66653,5.66728,5.66567,5.66728,17000000.0
2009-01-27 17:20:00,5.66703,5.66947,5.66579,5.66689,12000000.0
2009-01-27 17:21:00,5.66712,5.66723,5.66341,5.66448,7000000.0
2009-01-27 17:22:00,5.6645,5.6645,5.66021,5.66296,14000000.0
2009-01-27 17:23:00,5.66301,5.66304,5.66055,5.66202,13000000.0
2009-01-27 17:24:00,5.66135,5.66253,5.66057,5.66175,9000000.0
2009-01-27 17:25:00,5.66177,5.6634,5.66095,5.66154,11000000.0
2009-01-27 17:26:00,5.66123,5.6619,5.65875,5.65979,16000000.0
2009-01-27 17:27:00,5.66158,5.6616,5.65996,5.66091,9000000.0
2009-01-27 17:28:00,5.66193,5.66457,5.65934,5.66457,15000000.0
2009-01-27 17:29:00,5.66448,5.66527,5.66422,5.66495,11000000.0
2009-01-27 17:30:00,5.66445,5.6657,5.66247,5.66528,19000000.0
2009-01-27 17:31:00,5.66512,5.66731,5.66475,5.66731,11000000.0
2009-01-27 17:32:00,5.66737,5.67453,5.66688,5.67453,9000000.0
2009-01-27 17:33:00,5.67386,5.67386,5.67004,5.67145,10000000.0
2009-01-27 17:34:00,5.67001,5.67266,5.66973,5.67235,14000000.0
2009-01-27 17:35:00,5.67148,5.67265,5.66992,5.67094,13000000.0
2009-01-27 17:36:00,5.67176,5.67176,5.6669,5.66845,11000000.0
2009-01-27 17:37:00,5.6697,5.67072,5.66796,5.66817,15000000.0
2009-01-27 17:38:00,5.6688,5.66987,5.66854,5.66915,17000000.0
2009-01-27 17:39:00,5.66797,5.66812,5.66614,5.66695,8000000.0
2009-01-27 17:40:00,5.66797,5.66865,5.6664,5.66824,12000000.0
2009-01-27 17:41:00,5.66774,5.66838,5.66481,5.66602,21000000.0
2009-01-27 17:42:00,5.66523,5.66523,5.65856,5.6618,13000000.0
2009-01-27 17:43:00,5.66129,5.6637,5.66123,5.6637,11000000.0
2009-01-27 17:44:00,5.6622,5.66449,5.65999,5.66101,19000000.0
2009-01-27 17:45:00,5.6621,5.66535,5.6614,5.66535,10000000.0
2009-01-27 17:46:00,5.6653,5.6668,5.66489,5.66641,13000000.0
2009-01-27 17:47:00,5.66551,5.66634,5.66447,5.66551,9000000.0
2009-01-27 17:48:00,5.6651,5.66571,5.66075,5.66212,14000000.0
2009-01-27 17:49:00,5.66047,5.6647,5.65974,5.66196,14000000.0
2009-01-27 17:50:00,5.66164,5.66275,5.66023,5.66275,17000000.0
2009-01-27 17:51:00,5.6632,5.6632,5.66147,5.66227,13000000.0
2009-01-27 17:52:00,5.66127,5.66127,5.65573,5.65661,24000000.0
2009-01-27 17:53:00,5.65491,5.65712,5.65491,5.65646,16000000.0
2009-01-27 17:54:00,5.65529,5.65689,5.65335,5.65672,16000000.0
2009-01-27 17:55:00,5.65589,5.65589,5.65295,5.65388,13000000.0
2009-01-27 17:56:00,5.65332,5.65547,5.65182,5.65547,15000000.0
2009-01-27 17:57:00,5.65575,5.65808,5.65537,5.65711,10000000.0
2009-01-27 17:58:00,5.65595,5.65644,5.65471,5.65594,15000000.0
2009-01-27 17:59:00,5.65561,5.65579,5.65092,5.65153,13000000.0
2009-01-27 18:00:00,5.65277,5.65424,5.65247,5.65424,7000000.0
2009-01-27 18:01:00,5.65475,5.65497,5.65331,5.65364,18000000.0
2009-01-27 18:02:00,5.65492,5.65704,5.65374,5.65689,17000000.0
2009-01-27 18:03:00,5.65676,5.65753,5.65461,5.6563,16000000.0
2009-01-27 18:04:00,5.65552,5.65943,5.65552,5.65844,14000000.0
2009-01-27 18:05:00,5.65844,5.6602,5.65651,5.65898,13000000.0
2009-01-27 18:06:00,5.65844,5.65844,5.65572,5.65789,18000000.0
2009-01-27 18:07:00,5.65755,5.65755,5.65497,5.65532,12000000.0
2009-01-27 18:08:00,5.65411,5.65411,5.6495,5.65008,18000000.0
2009-01-27 18:09:00,5.6486,5.64875,5.64575,5.64759,12000000.0
2009-01-27 18:10:00,5.64608,5.64782,5.6455,5.64689,13000000.0
2009-01-27 18:11:00,5.64741,5.64748,5.64473,5.64473,10000000.0
2009-01-27 18:12:00,5.64597,5.64723,5.64543,5.64723,11000000.0
2009-01-27 18:13:00,5.64885,5.65098,5.64746,5.65098,14000000.0
2009-01-27 18:14:00,5.6528,5.65674,5.65233,5.65674,10000000.0
2009-01-27 18:15:00,5.6596,5.66235,5.65797,5.66176,10000000.0
2009-01-27 18:16:00,5.663,5.66531,5.66152,5.66514,9000000.0
2009-01-27 18:17:00,5.66667,5.67013,5.66473,5.66869,18000000.0
2009-01-27 18:18:00,5.66935,5.66938,5.66679,5.66748,14000000.0
2009-01-27 18:19:00,5.6696,5.67154,5.66852,5.67154,10000000.0
2009-01-27 18:20:00,5.67244,5.67425,5.67047,5.67158,15000000.0
2009-01-27 18:21:00,5.67202,5.67202,5.66548,5.6673,18000000.0
2009-01-27 18:22:00,5.66578,5.66783,5.66578,5.6677,14000000.0
2009-01-27 18:23:00,5.66593,5.66961,5.66578,5.66861,7000000.0
2009-01-27 18:24:00,5.66782,5.6679,5.6646,5.66515,9000000.0
2009-01-27 18:25:00,5.66444,5.6651,5.66237,5.66301,13000000.0
2009-01-27 18:26:00,5.66144,5.66198,5.65744,5.65909,16000000.0
2009-01-27 18:27:00,5.65725,5.65822,5.65472,5.65625,14000000.0
2009-01-27 18:28:00,5.65482,5.6577,5.6539,5.6577,13000000.0
2009-01-27 18:29:00,5.65649,5.65868,5.65508,5.65508,11000000.0
2009-01-27 18:30:00,5.65632,5.6573,5.65447,5.6573,16000000.0
2009-01-27 18:31:00,5.65832,5.65973,5.65666,5.65773,12000000.0
2009-01-27 18:32:00,5.65684,5.65996,5.65679,5.65996,11000000.0
2009-01-27 18:33:00,5.66012,5.66012,5.657,5.65958,13000000.0
2009-01-27 18:34:00,5.65948,5.65998,5.65757,5.65864,13000000.0
2009-01-27 18:35:00,5.65948,5.65981,5.65606,5.65613,18000000.0
2009-01-27 18:36:00,5.65619,5.65679,5.65419,5.6548,18000000.0
2009-01-27 18:37:00,5.65486,5.65554,5.65355,5.65435,18000000.0
2009-01-27 18:38:00,5.65522,5.65616,5.65522,5.65536,11000000.0
2009-01-27 18:39:00,5.65722,5.65732,5.65551,5.65551,11000000.0
2009-01-27 18:40:00,5.65735,5.65778,5.65546,5.65737,14000000.0
2009-01-27 18:41:00,5.65756,5.65793,5.6558,5.6572,16000000.0
2009-01-27 18:42:00,5.65676,5.6589,5.65676,5.65821,14000000.0
2009-01-27 18:43:00,5.65764,5.65822,5.65483,5.65822,10000000.0
2009-01-27 18:44:00,5.65775,5.65775,5.65594,5.65594,13000000.0
2009-01-27 18:45:00,5.65706,5.65706,5.65466,5.6564,13000000.0
2009-01-27 18:46:00,5.65641,5.65641,5.65453,5.65527,12000000.0
2009-01-27 18:47:00,5.65517,5.65715,5.65412,5.65646,14000000.0
2009-01-27 18:48:00,5.65599,5.65626,5.65478,5.65547,15000000.0
2009-01-27 18:49:00,5.65383,5.65594,5.65365,5.65523,12000000.0
2009-01-27 18:50:00,5.65425,5.65488,5.65264,5.65341,9000000.0
2009-01-27 18:51:00,5.65315,5.654,5.65222,5.65249,17000000.0
2009-01-27 18:52:00,5.65335,5.6548,5.65315,5.65477,9000000.0
2009-01-27 18:53:00,5.65435,5.65695,5.65341,5.65695,14000000.0
2009-01-27 18:54:00,5.65675,5.65675,5.65452,5.65466,14000000.0
2009-01-27 18:55:00,5.65663,5.65945,5.65634,5.65945,10000000.0
2009-01-27 18:56:00,5.65977,5.66094,5.65793,5.65793,16000000.0
2009-01-27 18:57:00,5.66025,5.6605,5.6584,5.65933,17000000.0
2009-01-27 18:58:00,5.66061,5.66097,5.6592,5.66097,14000000.0
2009-01-27 18:59:00,5.66126,5.66291,5.65867,5.65989,14000000.0
2009-01-27 19:00:00,5.65933,5.66066,5.65807,5.6606,15000000.0
2009-01-27 19:01:00,5.66111,5.6619,5.65925,5.6619,15000000.0
2009-01-27 19:02:00,5.66138,5.66224,5.66008,5.66217,14000000.0
2009-01-27 19:03:00,5.66224,5.66224,5.65933,5.66014,14000000.0
2009-01-27 19:04:00,5.6596,5.66036,5.65858,5.66,12000000.0
2009-01-27 19:05:00,5.65876,5.65906,5.65669,5.65811,15000000.0
2009-01-27 19:06:00,5.65819,5.65853,5.65595,5.65722,16000000.0
2009-01-27 19:07:00,5.65605,5.6565,5.6537,5.65614,20000000.0
2009-01-27 19:08:00,5.65495,5.65495,5.6536,5.65434,8000000.0
2009-01-27 19:09:00,5.65575,5.65778,5.65434,5.65642,17000000.0
2009-01-27 19:10:00,5.65524,5.6555,5.65376,5.65409,9000000.0
2009-01-27 19:11:00,5.65463,5.65482,5.65267,5.65298,16000000.0
2009-01-27 19:12:00,5.65302,5.65438,5.65181,5.65373,13000000.0
2009-01-27 19:13:00,5.65438,5.65438,5.65271,5.65292,10000000.0
2009-01-27 19:14:00,5.65379,5.65591,5.65138,5.65447,20000000.0
2009-01-27 19:15:00,5.65274,5.65396,5.6519,5.6537,12000000.0
2009-01-27 19:16:00,5.65238,5.65519,5.65219,5.65334,8000000.0
2009-01-27 19:17:00,5.65382,5.65417,5.65113,5.65322,18000000.0
2009-01-27 19:18:00,5.65287,5.65287,5.64967,5.65057,11000000.0
2009-01-27 19:19:00,5.64839,5.64924,5.64636,5.6474,12000000.0
2009-01-27 19:20:00,5.6475,5.6479,5.64502,5.64599,14000000.0
2009-01-27 19:21:00,5.64612,5.64735,5.64557,5.64689,13000000.0
2009-01-27 19:22:00,5.6465,5.64796,5.64617,5.64796,12000000.0
2009-01-27 19:23:00,5.64808,5.64848,5.64528,5.64666,14000000.0
2009-01-27 19:24:00,5.64644,5.64792,5.6462,5.64773,19000000.0
2009-01-27 19:25:00,5.64716,5.65016,5.64716,5.64988,8000000.0
2009-01-27 19:26:00,5.64846,5.64944,5.64846,5.64865,7000000.0
2009-01-27 19:27:00,5.64931,5.64995,5.64639,5.64786,20000000.0
2009-01-27 19:28:00,5.64833,5.64945,5.64609,5.64778,17000000.0
2009-01-27 19:29:00,5.64666,5.6471,5.64598,5.6471,10000000.0
2009-01-27 19:30:00,5.6473,5.64755,5.64528,5.64621,15000000.0
2009-01-27 19:31:00,5.64703,5.64745,5.6447,5.64621,11000000.0
2009-01-27 19:32:00,5.64861,5.64949,5.64713,5.64949,9000000.0
2009-01-27 19:33:00,5.64929,5.65035,5.64843,5.64844,14000000.0
2009-01-27 19:34:00,5.65016,5.6509,5.64882,5.64934,17000000.0
2009-01-27 19:35:00,5.65038,5.65055,5.6492,5.65016,8000000.0
2009-01-27 19:36:00,5.65007,5.65054,5.64913,5.65025,15000000.0
2009-01-27 19:37:00,5.64928,5.65021,5.64877,5.64991,8000000.0
2009-01-27 19:38:00,5.64814,5.64955,5.64779,5.64843,15000000.0
2009-01-27 19:39:00,5.64695,5.64845,5.64682,5.64819,17000000.0
2009-01-27 19:40:00,5.64776,5.6481,5.6463,5.64774,16000000.0
2009-01-27 19:41:00,5.64748,5.64787,5.64672,5.64766,11000000.0
2009-01-27 19:42:00,5.6478,5.6478,5.64553,5.64642,15000000.0
2009-01-27 19:43:00,5.64588,5.64713,5.64519,5.64713,14000000.0
2009-01-27 19:44:00,5.64715,5.64803,5.64616,5.64793,14000000.0
2009-01-27 19:45:00,5.64723,5.64978,5.64708,5.64745,15000000.0
2009-01-27 19:46:00,5.64629,5.64918,5.64629,5.64915,15000000.0
2009-01-27 19:47:00,5.64821,5.64965,5.64765,5.64917,16000000.0
2009-01-27 19:48:00,5.64908,5.65015,5.64778,5.65015,16000000.0
2009-01-27 19:49:00,5.65015,5.65036,5.64794,5.64811,8000000.0
2009-01-27 19:50:00,5.64738,5.64774,5.64648,5.64763,9000000.0
2009-01-27 19:51:00,5.64873,5.65061,5.64788,5.64988,19000000.0
2009-01-27 19:52:00,5.64862,5.64971,5.64862,5.64949,11000000.0
2009-01-27 19:53:00,5.65089,5.65094,5.64939,5.65057,14000000.0
2009-01-27 19:54:00,5.65011,5.65011,5.64586,5.64586,18000000.0
2009-01-27 19:55:00,5.64702,5.64807,5.64634,5.64697,13000000.0
2009-01-27 19:56:00,5.64706,5.64706,5.64555,5.64561,10000000.0
2009-01-27 19:57:00,5.64552,5.64773,5.64511,5.64773,16000000.0
2009-01-27 19:58:00,5.64814,5.64814,5.64572,5.64745,15000000.0
2009-01-27 19:59:00,5.64688,5.64935,5.64646,5.64912,14000000.0
2009-01-27 20:00:00,5.6504,5.65066,5.64736,5.64736,11000000.0
2009-01-27 20:01:00,5.64709,5.65209,5.64709,5.6508,24000000.0
2009-01-27 20:02:00,5.65092,5.65387,5.65088,5.65275,11000000.0
2009-01-27 20:03:00,5.65327,5.65413,5.65248,5.6536,11000000.0
2009-01-27 20:04:00,5.65463,5.65463,5.65157,5.65325,10000000.0
2009-01-27 20:05:00,5.65274,5.65399,5.65153,5.65315,17000000.0
2009-01-27 20:06:00,5.65235,5.65278,5.65021,5.65278,10000000.0
2009-01-27 20:07:00,5.65272,5.65628,5.65272,5.65575,14000000.0
2009-01-27 20:08:00,5.65692,5.65919,5.6563,5.65681,13000000.0
2009-01-27 20:09:00,5.65769,5.65839,5.65601,5.65601,11000000.0
2009-01-27 20:10:00,5.65525,5.65528,5.65326,5.65476,11000000.0
2009-01-27 20:11:00,5.65377,5.65611,5.65343,5.65512,9000000.0
2009-01-27 20:12:00,5.65362,5.65434,5.65127,5.65219,16000000.0
2009-01-27 20:13:00,5.65102,5.65218,5.65022,5.65083,11000000.0
2009-01-27 20:14:00,5.65203,5.65279,5.6507,5.65243,19000000.0
2009-01-27 20:15:00,5.65204,5.65204,5.64935,5.65143,13000000.0
2009-01-27 20:16:00,5.65091,5.65091,5.64727,5.64845,15000000.0
2009-01-27 20:17:00,5.64882,5.65389,5.64845,5.65389,8000000.0
2009-01-27 20:18:00,5.654,5.65504,5.65121,5.65504,14000000.0
2009-01-27 20:19:00,5.65572,5.65572,5.65362,5.65473,14000000.0
2009-01-27 20:20:00,5.65462,5.65562,5.65443,5.65536,12000000.0
2009-01-27 20:21:00,5.65499,5.65524,5.652,5.65202,9000000.0
2009-01-27 20:22:00,5.65138,5.6523,5.64998,5.65073,17000000.0
2009-01-27 20:23:00,5.6499,5.65008,5.64821,5.6495,11000000.0
2009-01-27 20:24:00,5.64768,5.64787,5.64522,5.64634,16000000.0
2009-01-27 20:25:00,5.6448,5.6452,5.64109,5.64109,11000000.0
2009-01-27 20:26:00,5.63954,5.64297,5.63954,5.64282,8000000.0
2009-01-27 20:27:00,5.64369,5.64491,5.64171,5.64326,13000000.0
2009-01-27 20:28:00,5.64346,5.64611,5.64346,5.64611,15000000.0
2009-01-27 20:29:00,5.647,5.64926,5.64595,5.64682,16000000.0
2009-01-27 20:30:00,5.64855,5.64914,5.64741,5.64895,8000000.0
2009-01-27 20:31:00,5.64819,5.64819,5.6461,5.64695,18000000.0
2009-01-27 20:32:00,5.64561,5.64745,5.64561,5.64661,7000000.0
2009-01-27 20:33:00,5.64651,5.64651,5.64486,5.64486,13000000.0
2009-01-27 20:34:00,5.64569,5.64773,5.644,5.64773,13000000.0
2009-01-27 20:35:00,5.64695,5.64859,5.6462,5.64738,9000000.0
2009-01-27 20:36:00,5.6484,5.64905,5.64723,5.64793,17000000.0
2009-01-27 20:37:00,5.6473,5.64845,5.64702,5.64822,14000000.0
2009-01-27 20:38:00,5.648,5.64886,5.64697,5.64886,16000000.0
2009-01-27 20:39:00,5.64955,5.64966,5.64805,5.64961,14000000.0
2009-01-27 20:40:00,5.64829,5.64979,5.64624,5.64812,17000000.0
2009-01-27 20:41:00,5.64649,5.64696,5.645,5.64593,16000000.0
2009-01-27 20:42:00,5.64683,5.64884,5.64632,5.64884,22000000.0
2009-01-27 20:43:00,5.64884,5.649,5.64731,5.64799,18000000.0
2009-01-27 20:44:00,5.6487,5.64999,5.64634,5.64926,16000000.0
2009-01-27 20:45:00,5.64919,5.64919,5.64727,5.64759,8000000.0
2009-01-27 20:46:00,5.64906,5.64947,5.64684,5.64905,19000000.0
2009-01-27 20:47:00,5.64919,5.65213,5.64816,5.65213,12000000.0
2009-01-27 20:48:00,5.65143,5.65143,5.64828,5.64828,9000000.0
2009-01-27 20:49:00,5.64866,5.64937,5.64706,5.64762,19000000.0
2009-01-27 20:50:00,5.64782,5.64909,5.64768,5.64778,15000000.0
2009-01-27 20:51:00,5.64711,5.64835,5.6468,5.64685,9000000.0
2009-01-27 20:52:00,5.64813,5.64833,5.6467,5.64751,11000000.0
2009-01-27 20:53:00,5.6478,5.64878,5.64703,5.64836,15000000.0
2009-01-27 20:54:00,5.64868,5.64868,5.64686,5.64739,12000000.0
2009-01-27 20:55:00,5.64639,5.64842,5.64609,5.64801,18000000.0
2009-01-27 20:56:00,5.6475,5.64834,5.64608,5.64711,12000000.0
2009-01-27 20:57:00,5.64575,5.64701,5.6448,5.64538,13000000.0
2009-01-27 20:58:00,5.64597,5.64688,5.6457,5.64634,11000000.0
2009-01-27 20:59:00,5.64708,5.64737,5.6456,5.6456,11000000.0
2009-01-27 21:00:00,5.6469,5.64902,5.64616,5.6482,17000000.0
2009-01-27 21:01:00,5.6471,5.64864,5.6471,5.64833,10000000.0
2009-01-27 21:02:00,5.64768,5.64907,5.64767,5.64791,8000000.0
2009-01-27 21:03:00,5.6496,5.6496,5.64778,5.64778,19000000.0
2009-01-27 21:04:00,5.64893,5.64955,5.64737,5.64866,18000000.0
2009-01-27 21:05:00,5.64809,5.64941,5.64691,5.64941,14000000.0
2009-01-27 21:06:00,5.64969,5.64987,5.64794,5.64848,12000000.0
2009-01-27 21:07:00,5.64899,5.64979,5.64834,5.64959,10000000.0
2009-01-27 21:08:00,5.64882,5.64991,5.64824,5.64899,14000000.0
2009-01-27 21:09:00,5.64901,5.64904,5.64762,5.64762,16000000.0
2009-01-27 21:10:00,5.64556,5.64666,5.64489,5.64627,15000000.0
2009-01-27 21:11:00,5.64706,5.6477,5.64557,5.64557,13000000.0
2009-01-27 21:12:00,5.6474,5.64765,5.64622,5.64765,10000000.0
2009-01-27 21:13:00,5.64735,5.64735,5.64517,5.6465,14000000.0
2009-01-27 21:14:00,5.64591,5.64656,5.64506,5.646,10000000.0
2009-01-27 21:15:00,5.64613,5.64795,5.64507,5.64521,15000000.0
2009-01-27 21:16:00,5.64576,5.64629,5.64496,5.64554,11000000.0
2009-01-27 21:17:00,5.64536,5.64642,5.64423,5.64527,13000000.0
2009-01-27 21:18:00,5.64512,5.64512,5.64151,5.64203,17000000.0
2009-01-27 21:19:00,5.64221,5.64315,5.64066,5.64315,12000000.0
2009-01-27 21:20:00,5.64341,5.64594,5.64227,5.64583,14000000.0
2009-01-27 21:21:00,5.64627,5.64645,5.64398,5.64593,11000000.0
2009-01-27 21:22:00,5.64732,5.64778,5.64537,5.64537,9000000.0
2009-01-27 21:23:00,5.64639,5.64687,5.6452,5.64552,7000000.0
2009-01-27 21:24:00,5.64627,5.64679,5.64498,5.64595,11000000.0
2009-01-27 21:25:00,5.64585,5.64663,5.6444,5.64487,7000000.0
2009-01-27 21:26:00,5.64525,5.64645,5.64385,5.64557,13000000.0
2009-01-27 21:27:00,5.64696,5.64746,5.6458,5.64615,11000000.0
2009-01-27 21:28:00,5.64684,5.64817,5.6463,5.64817,15000000.0
2009-01-27 21:29:00,5.64907,5.64907,5.64713,5.64856,12000000.0
2009-01-27 21:30:00,5.64873,5.65388,5.6482,5.65239,10000000.0
2009-01-27 21:31:00,5.65223,5.65387,5.65174,5.65176,10000000.0
2009-01-27 21:32:00,5.65196,5.65237,5.64945,5.65237,12000000.0
2009-01-27 21:33:00,5.65169,5.65244,5.65093,5.65144,19000000.0
2009-01-27 21:34:00,5.65237,5.65237,5.65137,5.65197,8000000.0
2009-01-27 21:35:00,5.6525,5.6525,5.64734,5.64991,20000000.0
2009-01-27 21:36:00,5.6506,5.65122,5.64969,5.65014,19000000.0
2009-01-27 21:37:00,5.65179,5.65225,5.64922,5.65102,19000000.0
2009-01-27 21:38:00,5.65134,5.65312,5.64981,5.65048,13000000.0
2009-01-27 21:39:00,5.65122,5.65529,5.65012,5.65479,17000000.0
2009-01-27 21:40:00,5.65532,5.65689,5.65474,5.6556,7000000.0
2009-01-27 21:41:00,5.65531,5.65592,5.65458,5.65592,11000000.0
2009-01-27 21:42:00,5.65551,5.65636,5.65426,5.6556,18000000.0
2009-01-27 21:43:00,5.6551,5.65559,5.65255,5.65482,13000000.0
2009-01-27 21:44:00,5.65477,5.6549,5.65363,5.65363,16000000.0
2009-01-27 21:45:00,5.65433,5.65527,5.65361,5.65512,11000000.0
2009-01-27 21:46:00,5.65552,5.65697,5.65463,5.65697,13000000.0
2009-01-27 21:47:00,5.65682,5.657,5.65496,5.65496,13000000.0
2009-01-27 21:48:00,5.65579,5.65583,5.65369,5.65369,17000000.0
2009-01-27 21:49:00,5.65372,5.6547,5.65355,5.65397,8000000.0
2009-01-27 21:50:00,5.65391,5.65391,5.652,5.65271,11000000.0
2009-01-27 21:51:00,5.65072,5.65304,5.65072,5.65088,13000000.0
2009-01-27 21:52:00,5.65192,5.65282,5.65104,5.65282,13000000.0
2009-01-27 21:53:00,5.65224,5.65258,5.65104,5.65172,14000000.0
2009-01-27 21:54:00,5.6534,5.65446,5.65277,5.65443,11000000.0
2009-01-27 21:55:00,5.65446,5.6546,5.65233,5.65315,17000000.0
2009-01-27 21:56:00,5.65268,5.65445,5.6523,5.65405,12000000.0
2009-01-27 21:57:00,5.65381,5.65381,5.65112,5.65204,16000000.0
2009-01-27 21:58:00,5.65104,5.65186,5.65034,5.65034,9000000.0
2009-01-27 21:59:00,5.64874,5.65049,5.64871,5.64941,18000000.0
2009-01-27 22:00:00,5.65038,5.65038,5.64822,5.64886,13000000.0
2009-01-27 22:01:00,5.65,5.65143,5.6495,5.65059,11000000.0
2009-01-27 22:02:00,5.65272,5.65374,5.65149,5.65343,17000000.0
2009-01-27 22:03:00,5.65358,5.65382,5.65124,5.65244,23000000.0
2009-01-27 22:04:00,5.65213,5.65289,5.65166,5.65255,15000000.0
2009-01-27 22:05:00,5.65268,5.65268,5.65146,5.6519,14000000.0
2009-01-27 22:06:00,5.65289,5.65289,5.65125,5.65221,15000000.0
2009-01-27 22:07:00,5.65069,5.65261,5.65069,5.65261,9000000.0
2009-01-27 22:08:00,5.65203,5.65264,5.65113,5.65161,18000000.0
2009-01-27 22:09:00,5.65229,5.65229,5.64847,5.64966,11000000.0
2009-01-27 22:10:00,5.64921,5.64934,5.64726,5.64743,7000000.0
2009-01-27 22:11:00,5.64827,5.64922,5.64797,5.64884,8000000.0
2009-01-27 22:12:00,5.64827,5.64931,5.64787,5.64863,16000000.0
2009-01-27 22:13:00,5.64814,5.6495,5.64787,5.64849,24000000.0
2009-01-27 22:14:00,5.64816,5.64899,5.64747,5.64892,9000000.0
2009-01-27 22:15:00,5.64657,5.64848,5.64631,5.64764,10000000.0
2009-01-27 22:16:00,5.64663,5.64667,5.6456,5.64609,13000000.0
2009-01-27 22:17:00,5.64585,5.64609,5.64396,5.64524,20000000.0
2009-01-27 22:18:00,5.64508,5.64549,5.64423,5.64423,11000000.0
2009-01-27 22:19:00,5.64377,5.64431,5.64296,5.64431,15000000.0
2009-01-27 22:20:00,5.64356,5.6451,5.64302,5.64494,16000000.0
2009-01-27 22:21:00,5.64426,5.64488,5.64202,5.64376,12000000.0
2009-01-27 22:22:00,5.64306,5.64306,5.63929,5.64086,14000000.0
2009-01-27 22:23:00,5.63911,5.63911,5.6337,5.6337,11000000.0
2009-01-27 22:24:00,5.63232,5.63466,5.63232,5.63369,16000000.0
2009-01-27 22:25:00,5.6338,5.63446,5.63199,5.63417,14000000.0
2009-01-27 22:26:00,5.63426,5.63604,5.63383,5.63574,10000000.0
2009-01-27 22:27:00,5.6353,5.63613,5.63244,5.63244,14000000.0
2009-01-27 22:28:00,5.63344,5.63438,5.63209,5.63438,12000000.0
2009-01-27 22:29:00,5.63419,5.63536,5.63334,5.63446,13000000.0
2009-01-27 22:30:00,5.63585,5.63585,5.63395,5.63424,8000000.0
2009-01-27 22:31:00,5.63432,5.63775,5.63432,5.63667,11000000.0
2009-01-27 22:32:00,5.63709,5.63709,5.63537,5.63668,20000000.0
2009-01-27 22:33:00,5.63702,5.63727,5.63556,5.63685,11000000.0
2009-01-27 22:34:00,5.63628,5.63757,5.63567,5.63757,10000000.0
2009-01-27 22:35:00,5.63743,5.6386,5.63664,5.6384,13000000.0
2009-01-27 22:36:00,5.63703,5.63785,5.63604,5.63704,9000000.0
2009-01-27 22:37:00,5.63731,5.63752,5.63429,5.63535,13000000.0
2009-01-27 22:38:00,5.63387,5.63571,5.63334,5.63433,9000000.0
2009-01-27 22:39:00,5.63596,5.63727,5.63468,5.63659,12000000.0
2009-01-27 22:40:00,5.63738,5.63738,5.63542,5.63564,9000000.0
2009-01-27 22:41:00,5.63568,5.63843,5.63568,5.63807,14000000.0
2009-01-27 22:42:00,5.63644,5.63777,5.63627,5.63691,13000000.0
2009-01-27 22:43:00,5.63703,5.63918,5.63699,5.63884,12000000.0
2009-01-27 22:44:00,5.6385,5.63931,5.63802,5.63916,15000000.0
2009-01-27 22:45:00,5.63842,5.63934,5.63727,5.6383,13000000.0
2009-01-27 22:46:00,5.63933,5.64028,5.63858,5.63988,14000000.0
2009-01-27 22:47:00,5.64204,5.64297,5.64026,5.64297,15000000.0
2009-01-27 22:48:00,5.64161,5.64279,5.64074,5.64074,13000000.0
2009-01-27 22:49:00,5.64217,5.64217,5.64086,5.64132,13000000.0
2009-01-27 22:50:00,5.64101,5.64206,5.64093,5.64186,15000000.0
2009-01-27 22:51:00,5.64192,5.64242,5.64061,5.64125,14000000.0
2009-01-27 22:52:00,5.64282,5.64293,5.6408,5.64216,9000000.0
2009-01-27 22:53:00,5.6421,5.64286,5.64083,5.64217,15000000.0
2009-01-27 22:54:00,5.64253,5.64291,5.64141,5.64155,17000000.0
2009-01-27 22:55:00,5.64322,5.64389,5.64262,5.643,16000000.0
2009-01-27 22:56:00,5.64404,5.64448,5.64287,5.64448,13000000.0
2009-01-27 22:57:00,5.64441,5.6448,5.64293,5.64374,8000000.0
2009-01-27 22:58:00,5.64234,5.64361,5.64183,5.64276,8000000.0
2009-01-27 22:59:00,5.64413,5.64476,5.64383,5.64476,19000000.0
2009-01-27 23:00:00,5.64558,5.64588,5.64441,5.6456,10000000.0
2009-01-27 23:01:00,5.64464,5.64651,5.64464,5.64583,7000000.0
2009-01-27 23:02:00,5.64614,5.64759,5.64497,5.64607,15000000.0
2009-01-27 23:03:00,5.64685,5.64717,5.64499,5.64621,17000000.0
2009-01-27 23:04:00,5.64626,5.64761,5.64562,5.64761,19000000.0
2009-01-27 23:05:00,5.6476,5.64763,5.64614,5.64632,9000000.0
2009-01-27 23:06:00,5.64661,5.64847,5.64645,5.64645,12000000.0
2009-01-27 23:07:00,5.64782,5.6479,5.64651,5.64709,14000000.0
2009-01-27 23:08:00,5.64829,5.64925,5.64729,5.64863,16000000.0
2009-01-27 23:09:00,5.64902,5.64984,5.64894,5.64979,9000000.0
2009-01-27 23:10:00,5.64899,5.65076,5.64899,5.64955,12000000.0
2009-01-27 23:11:00,5.64974,5.65085,5.6492,5.65,14000000.0
2009-01-27 23:12:00,5.65061,5.65061,5.64826,5.64826,7000000.0
2009-01-27 23:13:00,5.64911,5.64982,5.64821,5.64878,14000000.0
2009-01-27 23:14:00,5.64993,5.65093,5.64922,5.64922,19000000.0
2009-01-27 23:15:00,5.65099,5.65136,5.64955,5.65044,13000000.0
2009-01-27 23:16:00,5.64952,5.65078,5.64904,5.65003,15000000.0
2009-01-27 23:17:00,5.65103,5.65117,5.6498,5.65069,11000000.0
2009-01-27 23:18:00,5.65038,5.65247,5.65038,5.65231,12000000.0
2009-01-27 23:19:00,5.6518,5.65368,5.65155,5.65301,14000000.0
2009-01-27 23:20:00,5.65279,5.65515,5.6521,5.65512,19000000.0
2009-01-27 23:21:00,5.65549,5.65572,5.65396,5.65411,7000000.0
2009-01-27 23:22:00,5.65456,5.65546,5.65316,5.65316,15000000.0
2009-01-27 23:23:00,5.65372,5.65434,5.65325,5.65338,11000000.0
2009-01-27 23:24:00,5.65405,5.65433,5.65224,5.65276,14000000.0
2009-01-27 23:25:00,5.65482,5.65592,5.65425,5.65583,11000000.0
2009-01-27 23:26:00,5.65835,5.66411,5.657,5.66284,14000000.0
2009-01-27 23:27:00,5.66602,5.66633,5.66315,5.66488,11000000.0
2009-01-27 23:28:00,5.663,5.66379,5.6615,5.6629,12000000.0
2009-01-27 23:29:00,5.66246,5.66297,5.66132,5.66132,16000000.0
2009-01-27 23:30:00,5.66197,5.66253,5.6609,5.66164,20000000.0
2009-01-27 23:31:00,5.66121,5.66219,5.66054,5.66148,11000000.0
2009-01-27 23:32:00,5.6611,5.6611,5.65857,5.65952,16000000.0
2009-01-27 23:33:00,5.65965,5.66119,5.65854,5.65854,12000000.0
2009-01-27 23:34:00,5.65892,5.65968,5.65496,5.65501,13000000.0
2009-01-27 23:35:00,5.65663,5.65744,5.65587,5.65587,9000000.0
2009-01-27 23:36:00,5.65508,5.65722,5.65455,5.65633,9000000.0
2009-01-27 23:37:00,5.65607,5.657,5.65512,5.65661,14000000.0
2009-01-27 23:38:00,5.65736,5.65802,5.65634,5.65775,13000000.0
2009-01-27 23:39:00,5.65621,5.6582,5.65621,5.6572,17000000.0
2009-01-27 23:40:00,5.65742,5.65742,5.65485,5.65501,12000000.0
2009-01-27 23:41:00,5.65639,5.65672,5.65444,5.65601,17000000.0
2009-01-27 23:42:00,5.6545,5.65704,5.6545,5.65627,22000000.0
2009-01-27 23:43:00,5.6559,5.65714,5.65575,5.65641,15000000.0
2009-01-27 23:44:00,5.65558,5.65752,5.65558,5.65683,14000000.0
2009-01-27 23:45:00,5.65622,5.65764,5.65584,5.65584,20000000.0
2009-01-27 23:46:00,5.65598,5.65648,5.65457,5.65623,14000000.0
2009-01-27 23:47:00,5.65555,5.65591,5.65492,5.65541,10000000.0
2009-01-27 23:48:00,5.65547,5.65664,5.65524,5.65599,18000000.0
2009-01-27 23:49:00,5.65659,5.65683,5.65588,5.65611,14000000.0
2009-01-27 23:50:00,5.65696,5.65696,5.65542,5.65677,13000000.0
2009-01-27 23:51:00,5.65526,5.65613,5.65453,5.65453,8000000.0
2009-01-27 23:52:00,5.65512,5.65628,5.65475,5.65539,16000000.0
2009-01-27 23:53:00,5.6548,5.65622,5.65466,5.65498,18000000.0
2009-01-27 23:54:00,5.65448,5.65568,5.65445,5.65471,12000000.0
2009-01-27 23:55:00,5.65492,5.65545,5.65384,5.65444,19000000.0
2009-01-27 23:56:00,5.65492,5.65543,5.65419,5.65419,14000000.0
2009-01-27 23:57:00,5.65496,5.65496,5.65272,5.65403,16000000.0
2009-01-27 23:58:00,5.65456,5.65546,5.65408,5.65408,13000000.0
2009-01-27 23:59:00,5.65541,5.65789,5.6549,5.65562,14000000.0
2009-01-28 00:00:00,5.6576,5.65772,5.65527,5.65705,17000000.0
2009-01-28 00:01:00,5.65788,5.65788,5.65602,5.65664,12000000.0
2009-01-28 00:02:00,5.65663,5.65799,5.65532,5.65574,15000000.0
2009-01-28 00:03:00,5.65654,5.65773,5.65612,5.65625,14000000.0
2009-01-28 00:04:00,5.65665,5.65683,5.65523,5.65621,12000000.0
2009-01-28 00:05:00,5.65641,5.65705,5.65529,5.65529,12000000.0
2009-01-28 00:06:00,5.6569,5.6569,5.65446,5.65644,12000000.0
2009-01-28 00:07:00,5.65463,5.65504,5.65463,5.65504,11000000.0
2009-01-28 00:08:00,5.65565,5.65647,5.6546,5.65523,15000000.0
2009-01-28 00:09:00,5.65554,5.65586,5.65449,5.65538,12000000.0
2009-01-28 00:10:00,5.65596,5.65613,5.65449,5.65449,19000000.0
2009-01-28 00:11:00,5.65655,5.65655,5.65487,5.65494,8000000.0
2009-01-28 00:12:00,5.6562,5.65628,5.65531,5.65552,9000000.0
2009-01-28 00:13:00,5.65515,5.65615,5.65403,5.6548,13000000.0
2009-01-28 00:14:00,5.65422,5.65516,5.65379,5.65439,14000000.0
2009-01-28 00:15:00,5.65449,5.65449,5.65208,5.65213,12000000.0
2009-01-28 00:16:00,5.65262,5.6527,5.65104,5.65216,12000000.0
2009-01-28 00:17:00,5.65136,5.65318,5.65136,5.65249,10000000.0
2009-01-28 00:18:00,5.65087,5.65336,5.65061,5.65168,19000000.0
2009-01-28 00:19:00,5.65146,5.65185,5.65046,5.65046,12000000.0
2009-01-28 00:20:00,5.65152,5.65152,5.64975,5.65078,11000000.0
2009-01-28 00:21:00,5.65095,5.65108,5.64878,5.65005,14000000.0
2009-01-28 00:22:00,5.64951,5.65042,5.6488,5.64969,13000000.0
2009-01-28 00:23:00,5.64896,5.64974,5.64721,5.64721,13000000.0
2009-01-28 00:24:00,5.64596,5.64758,5.64533,5.64633,9000000.0
2009-01-28 00:25:00,5.64515,5.64695,5.64515,5.64673,13000000.0
2009-01-28 00:26:00,5.64505,5.64732,5.64505,5.64527,14000000.0
2009-01-28 00:27:00,5.64764,5.64764,5.64557,5.64679,15000000.0
2009-01-28 00:28:00,5.64565,5.647,5.64489,5.64699,7000000.0
2009-01-28 00:29:00,5.64581,5.64581,5.64349,5.64349,17000000.0
2009-01-28 00:30:00,5.64452,5.6451,5.6436,5.6436,9000000.0
2009-01-28 00:31:00,5.64419,5.64419,5.63941,5.6413,13000000.0
2009-01-28 00:32:00,5.64063,5.64115,5.63957,5.6402,8000000.0
2009-01-28 00:33:00,5.64077,5.64084,5.63857,5.63928,19000000.0
2009-01-28 00:34:00,5.63813,5.64062,5.63772,5.6395,15000000.0
2009-01-28 00:35:00,5.6398,5.64056,5.63901,5.64024,12000000.0
2009-01-28 00:36:00,5.64135,5.64135,5.6396,5.64063,15000000.0
2009-01-28 00:37:00,5.6401,5.64072,5.63802,5.6396,15000000.0
2009-01-28 00:38:00,5.63921,5.64053,5.63709,5.63863,18000000.0
2009-01-28 00:39:00,5.63815,5.6393,5.63676,5.6393,20000000.0
2009-01-28 00:40:00,5.63935,5.63983,5.63858,5.63858,10000000.0
2009-01-28 00:41:00,5.64018,5.64151,5.63879,5.64151,9000000.0
2009-01-28 00:42:00,5.64167,5.64317,5.64117,5.64235,16000000.0
2009-01-28 00:43:00,5.64247,5.6439,5.64211,5.64279,16000000.0
2009-01-28 00:44:00,5.64404,5.64616,5.64311,5.64311,10000000.0
2009-01-28 00:45:00,5.64456,5.64792,5.64451,5.64595,16000000.0
2009-01-28 00:46:00,5.6463,5.64676,5.64542,5.64652,12000000.0
2009-01-28 00:47:00,5.64684,5.64739,5.6463,5.64696,8000000.0
2009-01-28 00:48:00,5.64693,5.6476,5.64595,5.6468,16000000.0
2009-01-28 00:49:00,5.64671,5.64756,5.64634,5.64698,11000000.0
2009-01-28 00:50:00,5.64732,5.64802,5.64616,5.64656,9000000.0
2009-01-28 00:51:00,5.64747,5.64834,5.64656,5.64735,9000000.0
2009-01-28 00:52:00,5.64859,5.6493,5.64782,5.64782,18000000.0
2009-01-28 00:53:00,5.64767,5.64873,5.64661,5.64702,12000000.0
2009-01-28 00:54:00,5.64636,5.64765,5.646,5.646,12000000.0
2009-01-28 00:55:00,5.64729,5.64729,5.64596,5.6465,11000000.0
2009-01-28 00:56:00,5.64639,5.64763,5.64631,5.64707,14000000.0
2009-01-28 00:57:00,5.6461,5.64797,5.6461,5.64663,15000000.0
2009-01-28 00:58:00,5.64787,5.64787,5.64581,5.64659,9000000.0
2009-01-28 00:59:00,5.64734,5.64794,5.64633,5.64729,17000000.0
2009-01-28 01:00:00,5.64631,5.64821,5.64615,5.64819,12000000.0
2009-01-28 01:01:00,5.64679,5.64709,5.64483,5.64672,15000000.0
2009-01-28 01:02:00,5.64508,5.64579,5.64448,5.64576,10000000.0
2009-01-28 01:03:00,5.64566,5.64597,5.64424,5.64476,13000000.0
2009-01-28 01:04:00,5.64496,5.6456,5.64287,5.64324,13000000.0
2009-01-28 01:05:00,5.64524,5.64569,5.64351,5.64569,13000000.0
2009-01-28 01:06:00,5.64462,5.64568,5.64326,5.64531,12000000.0
2009-01-28 01:07:00,5.64457,5.64488,5.64394,5.6445,13000000.0
2009-01-28 01:08:00,5.64419,5.64439,5.64264,5.64381,15000000.0
2009-01-28 01:09:00,5.64292,5.64308,5.642,5.64215,17000000.0
2009-01-28 01:10:00,5.64253,5.64253,5.64001,5.64041,10000000.0
2009-01-28 01:11:00,5.63935,5.64128,5.63935,5.63954,11000000.0
2009-01-28 01:12:00,5.63979,5.64004,5.63741,5.63741,10000000.0
2009-01-28 01:13:00,5.63735,5.63838,5.63732,5.63801,11000000.0
2009-01-28 01:14:00,5.6385,5.63878,5.63666,5.63701,13000000.0
2009-01-28 01:15:00,5.6378,5.63817,5.6366,5.63719,9000000.0
2009-01-28 01:16:00,5.63589,5.63613,5.63201,5.63496,12000000.0
2009-01-28 01:17:00,5.63504,5.63525,5.63279,5.63517,11000000.0
2009-01-28 01:18:00,5.63473,5.6355,5.63373,5.6348,12000000.0
2009-01-28 01:19:00,5.63665,5.63711,5.63416,5.63554,19000000.0
2009-01-28 01:20:00,5.63504,5.63653,5.63469,5.63469,11000000.0
2009-01-28 01:21:00,5.63609,5.63779,5.63519,5.63745,12000000.0
2009-01-28 01:22:00,5.63691,5.63833,5.63642,5.63697,9000000.0
2009-01-28 01:23:00,5.63764,5.63792,5.63702,5.63752,13000000.0
2009-01-28 01:24:00,5.63747,5.63752,5.63729,5.6373,14000000.0
2009-01-28 01:25:00,5.63812,5.63818,5.63717,5.63768,11000000.0
2009-01-28 01:26:00,5.63721,5.63871,5.63696,5.63871,10000000.0
2009-01-28 01:27:00,5.63729,5.63866,5.63729,5.63765,17000000.0
2009-01-28 01:28:00,5.63875,5.63889,5.63758,5.638,13000000.0
2009-01-28 01:29:00,5.63812,5.6396,5.63812,5.6396,19000000.0
2009-01-28 01:30:00,5.63941,5.64003,5.63874,5.639,15000000.0
2009-01-28 01:31:00,5.64079,5.6408,5.63903,5.64064,15000000.0
2009-01-28 01:32:00,5.64041,5.64171,5.63988,5.64171,12000000.0
2009-01-28 01:33:00,5.64074,5.6413,5.64039,5.64073,8000000.0
2009-01-28 01:34:00,5.64102,5.64147,5.64025,5.64025,18000000.0
2009-01-28 01:35:00,5.64034,5.64086,5.63892,5.64045,12000000.0
2009-01-28 01:36:00,5.63886,5.63886,5.63421,5.63693,16000000.0
2009-01-28 01:37:00,5.63645,5.63761,5.63594,5.63761,15000000.0
2009-01-28 01:38:00,5.63679,5.63687,5.63362,5.63524,18000000.0
2009-01-28 01:39:00,5.634,5.63452,5.63315,5.63452,10000000.0
2009-01-28 01:40:00,5.63481,5.63481,5.63344,5.63381,11000000.0
2009-01-28 01:41:00,5.63339,5.63415,5.63282,5.63312,16000000.0
2009-01-28 01:42:00,5.63332,5.63332,5.63158,5.63218,14000000.0
2009-01-28 01:43:00,5.6311,5.6324,5.63017,5.6312,16000000.0
2009-01-28 01:44:00,5.63112,5.63232,5.62989,5.63146,15000000.0
2009-01-28 01:45:00,5.63068,5.63234,5.63006,5.63145,16000000.0
2009-01-28 01:46:00,5.631,5.63286,5.631,5.63103,9000000.0
2009-01-28 01:47:00,5.63227,5.63283,5.63058,5.63058,17000000.0
2009-01-28 01:48:00,5.63281,5.63281,5.62979,5.63064,16000000.0
2009-01-28 01:49:00,5.63091,5.632,5.63045,5.63077,10000000.0
2009-01-28 01:50:00,5.63186,5.63307,5.63126,5.63263,11000000.0
2009-01-28 01:51:00,5.63395,5.63494,5.63239,5.63398,12000000.0
2009-01-28 01:52:00,5.63472,5.63592,5.63264,5.63445,12000000.0
2009-01-28 01:53:00,5.6343,5.63507,5.63349,5.63458,18000000.0
2009-01-28 01:54:00,5.63422,5.63536,5.63359,5.63359,14000000.0
2009-01-28 01:55:00,5.63406,5.63518,5.63406,5.63513,18000000.0
2009-01-28 01:56:00,5.63384,5.63512,5.63384,5.63502,8000000.0
2009-01-28 01:57:00,5.63414,5.63519,5.63395,5.63434,13000000.0
2009-01-28 01:58:00,5.63508,5.63534,5.63334,5.63468,11000000.0
2009-01-28 01:59:00,5.63512,5.63541,5.63338,5.63402,11000000.0
2009-01-28 02:00:00,5.63358,5.63388,5.63352,5.63362,16000000.0
2009-01-28 02:01:00,5.63438,5.63438,5.63019,5.63151,21000000.0
2009-01-28 02:02:00,5.6297,5.63184,5.62956,5.63086,10000000.0
2009-01-28 02:03:00,5.63124,5.63128,5.62969,5.62969,8000000.0
2009-01-28 02:04:00,5.62965,5.63182,5.62955,5.63182,14000000.0
2009-01-28 02:05:00,5.63167,5.63258,5.63072,5.63072,14000000.0
2009-01-28 02:06:00,5.63216,5.63216,5.62981,5.63094,15000000.0
2009-01-28 02:07:00,5.63175,5.63193,5.63006,5.63006,10000000.0
2009-01-28 02:08:00,5.63109,5.63153,5.63006,5.63082,16000000.0
2009-01-28 02:09:00,5.63074,5.6318,5.62965,5.62965,18000000.0
2009-01-28 02:10:00,5.63107,5.63107,5.62786,5.62973,16000000.0
2009-01-28 02:11:00,5.62857,5.63045,5.62831,5.62857,14000000.0
2009-01-28 02:12:00,5.62853,5.62926,5.62716,5.62716,10000000.0
2009-01-28 02:13:00,5.62781,5.62928,5.62718,5.62928,15000000.0
2009-01-28 02:14:00,5.62878,5.62987,5.6277,5.6277,19000000.0
2009-01-28 02:15:00,5.62927,5.62927,5.62766,5.62896,12000000.0
2009-01-28 02:16:00,5.63041,5.63115,5.62807,5.62906,18000000.0
2009-01-28 02:17:00,5.62988,5.63036,5.62835,5.63012,14000000.0
2009-01-28 02:18:00,5.62894,5.62957,5.6278,5.62805,12000000.0
2009-01-28 02:19:00,5.62967,5.63001,5.62869,5.62934,14000000.0
2009-01-28 02:20:00,5.62867,5.6297,5.62785,5.62917,13000000.0
2009-01-28 02:21:00,5.62888,5.63198,5.62888,5.63076,15000000.0
2009-01-28 02:22:00,5.63063,5.63084,5.62928,5.62987,13000000.0
2009-01-28 02:23:00,5.63016,5.6307,5.62898,5.62923,16000000.0
2009-01-28 02:24:00,5.62928,5.63039,5.62884,5.62884,17000000.0
2009-01-28 02:25:00,5.63047,5.63047,5.6286,5.63031,10000000.0
2009-01-28 02:26:00,5.62829,5.63048,5.62829,5.62875,13000000.0
2009-01-28 02:27:00,5.62989,5.62989,5.62839,5.62937,7000000.0
2009-01-28 02:28:00,5.62942,5.62942,5.62827,5.62889,9000000.0
2009-01-28 02:29:00,5.6292,5.62969,5.62773,5.62868,20000000.0
2009-01-28 02:30:00,5.62808,5.62822,5.62088,5.62113,11000000.0
2009-01-28 02:31:00,5.62229,5.62298,5.6214,5.62298,9000000.0
2009-01-28 02:32:00,5.62304,5.62532,5.62179,5.62532,13000000.0
2009-01-28 02:33:00,5.62592,5.62821,5.6236,5.62796,14000000.0
2009-01-28 02:34:00,5.62849,5.62923,5.62691,5.62891,17000000.0
2009-01-28 02:35:00,5.62722,5.62849,5.62687,5.62827,15000000.0
2009-01-28 02:36:00,5.62856,5.62974,5.62799,5.629,14000000.0
2009-01-28 02:37:00,5.62904,5.63325,5.62904,5.63178,13000000.0
2009-01-28 02:38:00,5.63356,5.6366,5.63356,5.63543,14000000.0
2009-01-28 02:39:00,5.63438,5.636,5.63305,5.636,15000000.0
2009-01-28 02:40:00,5.63526,5.63665,5.63481,5.63542,12000000.0
2009-01-28 02:41:00,5.63632,5.63702,5.63496,5.63566,13000000.0
2009-01-28 02:42:00,5.63726,5.64017,5.63704,5.63891,16000000.0
2009-01-28 02:43:00,5.6382,5.63941,5.63802,5.63809,18000000.0
2009-01-28 02:44:00,5.63782,5.64042,5.63782,5.64042,10000000.0
2009-01-28 02:45:00,5.63936,5.64045,5.63813,5.6395,14000000.0
2009-01-28 02:46:00,5.63893,5.64193,5.63867,5.64145,18000000.0
2009-01-28 02:47:00,5.64281,5.64281,5.64019,5.64219,17000000.0
2009-01-28 02:48:00,5.64182,5.64234,5.64057,5.64188,7000000.0
2009-01-28 02:49:00,5.64243,5.64512,5.64079,5.64346,13000000.0
2009-01-28 02:50:00,5.64493,5.64843,5.6447,5.6478,14000000.0
2009-01-28 02:51:00,5.64821,5.64823,5.6464,5.64802,15000000.0
2009-01-28 02:52:00,5.64706,5.64732,5.64561,5.64676,15000000.0
2009-01-28 02:53:00,5.64568,5.6477,5.64552,5.64645,9000000.0
2009-01-28 02:54:00,5.64739,5.65176,5.64739,5.64983,13000000.0
2009-01-28 02:55:00,5.65131,5.65135,5.64811,5.64921,11000000.0
2009-01-28 02:56:00,5.64763,5.64786,5.64361,5.64786,18000000.0
2009-01-28 02:57:00,5.64657,5.64975,5.64651,5.64775,13000000.0
2009-01-28 02:58:00,5.64782,5.64809,5.64663,5.64707,9000000.0
2009-01-28 02:59:00,5.64667,5.64737,5.64557,5.64713,14000000.0
2009-01-28 03:00:00,5.64871,5.64948,5.6471,5.64847,11000000.0
2009-01-28 03:01:00,5.64863,5.64906,5.64676,5.649,11000000.0
2009-01-28 03:02:00,5.64923,5.64924,5.64767,5.64773,11000000.0
2009-01-28 03:03:00,5.64956,5.65004,5.6481,5.64877,23000000.0
2009-01-28 03:04:00,5.64928,5.6502,5.64895,5.64895,11000000.0
2009-01-28 03:05:00,5.65024,5.65131,5.6492,5.65092,17000000.0
2009-01-28 03:06:00,5.65058,5.65191,5.65058,5.65191,9000000.0
2009-01-28 03:07:00,5.65115,5.65115,5.64929,5.65039,15000000.0
2009-01-28 03:08:00,5.65074,5.65187,5.64999,5.6506,12000000.0
2009-01-28 03:09:00,5.65142,5.65172,5.65016,5.65035,15000000.0
2009-01-28 03:10:00,5.65038,5.65091,5.64927,5.65069,19000000.0
2009-01-28 03:11:00,5.64918,5.65043,5.64765,5.64886,15000000.0
2009-01-28 03:12:00,5.64966,5.64966,5.64636,5.64811,18000000.0
2009-01-28 03:13:00,5.64828,5.65038,5.64825,5.65003,18000000.0
2009-01-28 03:14:00,5.64909,5.64911,5.6465,5.64663,10000000.0
2009-01-28 03:15:00,5.64575,5.64729,5.64575,5.64641,7000000.0
2009-01-28 03:16:00,5.6468,5.64837,5.64627,5.64754,8000000.0
2009-01-28 03:17:00,5.64928,5.64928,5.64734,5.64867,10000000.0
2009-01-28 03:18:00,5.6469,5.64807,5.64382,5.64592,15000000.0
2009-01-28 03:19:00,5.64526,5.64608,5.64415,5.64441,10000000.0
2009-01-28 03:20:00,5.64441,5.64511,5.64295,5.64316,16000000.0
2009-01-28 03:21:00,5.64487,5.64514,5.64323,5.64427,11000000.0
2009-01-28 03:22:00,5.64296,5.64501,5.64273,5.64391,10000000.0
2009-01-28 03:23:00,5.64319,5.64366,5.64057,5.64132,12000000.0
2009-01-28 03:24:00,5.64312,5.64314,5.6416,5.64165,13000000.0
2009-01-28 03:25:00,5.64268,5.64268,5.64101,5.64101,11000000.0
2009-01-28 03:26:00,5.6412,5.64199,5.64025,5.64025,13000000.0
2009-01-28 03:27:00,5.64078,5.64078,5.63828,5.63828,14000000.0
2009-01-28 03:28:00,5.63936,5.63936,5.63609,5.63769,18000000.0
2009-01-28 03:29:00,5.63847,5.63965,5.6377,5.63965,15000000.0
2009-01-28 03:30:00,5.64063,5.64152,5.63995,5.64048,10000000.0
2009-01-28 03:31:00,5.63995,5.64115,5.63967,5.63988,13000000.0
2009-01-28 03:32:00,5.64033,5.64246,5.64033,5.64196,16000000.0
2009-01-28 03:33:00,5.64186,5.64342,5.64056,5.64056,13000000.0
2009-01-28 03:34:00,5.64179,5.64179,5.63969,5.64045,16000000.0
2009-01-28 03:35:00,5.63973,5.63973,5.63877,5.63939,10000000.0
2009-01-28 03:36:00,5.63845,5.63916,5.63819,5.63913,11000000.0
2009-01-28 03:37:00,5.63825,5.63869,5.63649,5.63649,13000000.0
2009-01-28 03:38:00,5.63664,5.63783,5.63591,5.63767,13000000.0
2009-01-28 03:39:00,5.63681,5.63737,5.63555,5.63672,13000000.0
2009-01-28 03:40:00,5.63512,5.6377,5.63512,5.63596,12000000.0
2009-01-28 03:41:00,5.63506,5.63618,5.63452,5.63452,16000000.0
2009-01-28 03:42:00,5.63558,5.63653,5.63506,5.63574,21000000.0
2009-01-28 03:43:00,5.63412,5.63496,5.63304,5.63304,18000000.0
2009-01-28 03:44:00,5.63399,5.6342,5.63227,5.63287,15000000.0
2009-01-28 03:45:00,5.63256,5.63553,5.63244,5.63553,9000000.0
2009-01-28 03:46:00,5.63616,5.63616,5.63511,5.63576,8000000.0
2009-01-28 03:47:00,5.635,5.6358,5.63476,5.63545,11000000.0
2009-01-28 03:48:00,5.63427,5.63591,5.63427,5.63557,9000000.0
2009-01-28 03:49:00,5.63427,5.6355,5.63345,5.63348,16000000.0
2009-01-28 03:50:00,5.6332,5.63448,5.63304,5.63393,19000000.0
2009-01-28 03:51:00,5.63379,5.63385,5.63254,5.63348,9000000.0
2009-01-28 03:52:00,5.63282,5.63452,5.63237,5.63391,19000000.0
2009-01-28 03:53:00,5.63329,5.63332,5.63016,5.63074,10000000.0
2009-01-28 03:54:00,5.62886,5.63034,5.62767,5.62951,17000000.0
2009-01-28 03:55:00,5.62854,5.62854,5.6263,5.62713,16000000.0
2009-01-28 03:56:00,5.62475,5.62739,5.62465,5.6263,7000000.0
2009-01-28 03:57:00,5.62496,5.62496,5.62352,5.62404,11000000.0
2009-01-28 03:58:00,5.62404,5.62562,5.62385,5.62482,12000000.0
2009-01-28 03:59:00,5.62424,5.62624,5.62321,5.62343,17000000.0
2009-01-28 04:00:00,5.62371,5.62481,5.62165,5.62165,12000000.0
2009-01-28 04:01:00,5.62399,5.62514,5.62352,5.62448,16000000.0
2009-01-28 04:02:00,5.62438,5.62447,5.62273,5.62367,14000000.0
2009-01-28 04:03:00,5.62264,5.62432,5.6199,5.6199,12000000.0
2009-01-28 04:04:00,5.62036,5.62158,5.61916,5.6208,16000000.0
2009-01-28 04:05:00,5.62082,5.62186,5.62001,5.62164,13000000.0
2009-01-28 04:06:00,5.62126,5.62157,5.61934,5.6201,16000000.0
2009-01-28 04:07:00,5.61903,5.6201,5.61902,5.61939,13000000.0
2009-01-28 04:08:00,5.61887,5.6202,5.61805,5.6202,14000000.0
2009-01-28 04:09:00,5.6208,5.62132,5.61964,5.62132,10000000.0
2009-01-28 04:10:00,5.61975,5.62083,5.61952,5.62002,12000000.0
2009-01-28 04:11:00,5.62101,5.62291,5.62017,5.621,14000000.0
2009-01-28 04:12:00,5.62083,5.62388,5.62083,5.62318,19000000.0
2009-01-28 04:13:00,5.62382,5.62575,5.62333,5.62464,20000000.0
2009-01-28 04:14:00,5.62742,5.63192,5.62703,5.63192,12000000.0
2009-01-28 04:15:00,5.6313,5.63174,5.62939,5.63049,8000000.0
2009-01-28 04:16:00,5.63036,5.63149,5.62863,5.62863,13000000.0
2009-01-28 04:17:00,5.62939,5.62947,5.62591,5.62723,15000000.0
2009-01-28 04:18:00,5.62932,5.62935,5.6268,5.62733,9000000.0
2009-01-28 04:19:00,5.62771,5.62806,5.62633,5.6268,12000000.0
2009-01-28 04:20:00,5.6267,5.62733,5.62621,5.6272,9000000.0
2009-01-28 04:21:00,5.62651,5.62765,5.62581,5.62648,17000000.0
2009-01-28 04:22:00,5.62598,5.62721,5.62566,5.62667,14000000.0
2009-01-28 04:23:00,5.62711,5.62711,5.62235,5.6232,10000000.0
2009-01-28 04:24:00,5.62205,5.62206,5.61947,5.62005,12000000.0
2009-01-28 04:25:00,5.6203,5.62094,5.61968,5.62015,10000000.0
2009-01-28 04:26:00,5.62162,5.62169,5.62034,5.62044,7000000.0
2009-01-28 04:27:00,5.61998,5.62226,5.61998,5.6206,15000000.0
2009-01-28 04:28:00,5.62119,5.62189,5.62064,5.62156,7000000.0
2009-01-28 04:29:00,5.62024,5.62024,5.61642,5.61721,14000000.0
2009-01-28 04:30:00,5.61837,5.62102,5.61806,5.62102,11000000.0
2009-01-28 04:31:00,5.62098,5.6212,5.61797,5.61937,15000000.0
2009-01-28 04:32:00,5.61866,5.61973,5.61741,5.61973,17000000.0
2009-01-28 04:33:00,5.62023,5.62138,5.61894,5.62037,14000000.0
2009-01-28 04:34:00,5.61964,5.62301,5.61935,5.62301,9000000.0
2009-01-28 04:35:00,5.62378,5.62454,5.6228,5.62405,12000000.0
2009-01-28 04:36:00,5.62211,5.62289,5.62057,5.62265,12000000.0
2009-01-28 04:37:00,5.62338,5.62501,5.62279,5.62433,12000000.0
2009-01-28 04:38:00,5.62375,5.62449,5.62316,5.62316,11000000.0
2009-01-28 04:39:00,5.62413,5.62598,5.62302,5.62573,17000000.0
2009-01-28 04:40:00,5.62642,5.62642,5.62496,5.62565,9000000.0
2009-01-28 04:41:00,5.62561,5.62582,5.62473,5.62535,10000000.0
2009-01-28 04:42:00,5.62535,5.62594,5.62515,5.62534,8000000.0
2009-01-28 04:43:00,5.62513,5.62561,5.62432,5.62561,18000000.0
2009-01-28 04:44:00,5.62566,5.62566,5.62359,5.62359,9000000.0
2009-01-28 04:45:00,5.62401,5.62606,5.62398,5.62491,9000000.0
2009-01-28 04:46:00,5.62502,5.62634,5.62398,5.62466,16000000.0
2009-01-28 04:47:00,5.62508,5.62508,5.62189,5.62236,12000000.0
2009-01-28 04:48:00,5.62069,5.62144,5.61988,5.62061,10000000.0
2009-01-28 04:49:00,5.62038,5.62074,5.61898,5.62074,16000000.0
2009-01-28 04:50:00,5.62019,5.622,5.61976,5.622,16000000.0
2009-01-28 04:51:00,5.62207,5.62451,5.62207,5.62403,20000000.0
2009-01-28 04:52:00,5.62313,5.62313,5.62119,5.62191,13000000.0
2009-01-28 04:53:00,5.62044,5.62204,5.62044,5.62128,11000000.0
2009-01-28 04:54:00,5.62199,5.62206,5.62106,5.62106,11000000.0
2009-01-28 04:55:00,5.62138,5.622,5.62001,5.62118,12000000.0
2009-01-28 04:56:00,5.61908,5.62065,5.61833,5.6186,16000000.0
2009-01-28 04:57:00,5.61814,5.61867,5.61545,5.61545,7000000.0
2009-01-28 04:58:00,5.61743,5.61777,5.61614,5.61631,13000000.0
2009-01-28 04:59:00,5.61657,5.61869,5.61652,5.61785,17000000.0
2009-01-28 05:00:00,5.61977,5.6198,5.61698,5.61703,10000000.0
2009-01-28 05:01:00,5.61646,5.61648,5.615,5.61541,13000000.0
2009-01-28 05:02:00,5.61569,5.61898,5.61453,5.61879,18000000.0
2009-01-28 05:03:00,5.61877,5.61953,5.61687,5.61687,9000000.0
2009-01-28 05:04:00,5.6168,5.61875,5.6168,5.61875,12000000.0
2009-01-28 05:05:00,5.61954,5.61986,5.61889,5.61889,10000000.0
2009-01-28 05:06:00,5.62058,5.62116,5.61958,5.62116,20000000.0
2009-01-28 05:07:00,5.62026,5.62281,5.62026,5.62129,10000000.0
2009-01-28 05:08:00,5.6221,5.62249,5.62073,5.62135,17000000.0
2009-01-28 05:09:00,5.622,5.62276,5.62137,5.62176,15000000.0
2009-01-28 05:10:00,5.62132,5.62155,5.61979,5.62035,10000000.0
2009-01-28 05:11:00,5.61934,5.61934,5.6181,5.61814,16000000.0
2009-01-28 05:12:00,5.61881,5.61974,5.61832,5.61927,7000000.0
2009-01-28 05:13:00,5.62114,5.62239,5.61988,5.6212,12000000.0
2009-01-28 05:14:00,5.62131,5.62287,5.62127,5.62148,14000000.0
2009-01-28 05:15:00,5.62189,5.62223,5.62034,5.62117,16000000.0
2009-01-28 05:16:00,5.62135,5.62135,5.61985,5.62101,15000000.0
2009-01-28 05:17:00,5.62183,5.62195,5.62096,5.62149,10000000.0
2009-01-28 05:18:00,5.62145,5.622,5.62072,5.62087,13000000.0
2009-01-28 05:19:00,5.62227,5.62236,5.62081,5.62214,13000000.0
2009-01-28 05:20:00,5.62205,5.62266,5.62072,5.6218,20000000.0
2009-01-28 05:21:00,5.62292,5.62483,5.62246,5.6247,9000000.0
2009-01-28 05:22:00,5.62499,5.62499,5.62342,5.62382,17000000.0
2009-01-28 05:23:00,5.62313,5.62471,5.623,5.62471,14000000.0
2009-01-28 05:24:00,5.62492,5.62492,5.62269,5.62399,19000000.0
2009-01-28 05:25:00,5.6232,5.62717,5.6232,5.62717,13000000.0
2009-01-28 05:26:00,5.62759,5.62855,5.62661,5.62734,13000000.0
2009-01-28 05:27:00,5.62537,5.6269,5.624,5.62481,13000000.0
2009-01-28 05:28:00,5.6243,5.62532,5.62412,5.62476,10000000.0
2009-01-28 05:29:00,5.62428,5.62584,5.62428,5.62515,17000000.0
2009-01-28 05:30:00,5.62567,5.6261,5.62495,5.62558,21000000.0
2009-01-28 05:31:00,5.62482,5.62519,5.62387,5.62437,13000000.0
2009-01-28 05:32:00,5.6246,5.6246,5.6227,5.62338,16000000.0
2009-01-28 05:33:00,5.62324,5.62324,5.62129,5.62141,13000000.0
2009-01-28 05:34:00,5.62243,5.62333,5.62141,5.62294,13000000.0
2009-01-28 05:35:00,5.62229,5.62692,5.62229,5.62501,14000000.0
2009-01-28 05:36:00,5.62409,5.62426,5.62203,5.62278,18000000.0
2009-01-28 05:37:00,5.62179,5.62255,5.62097,5.62124,12000000.0
2009-01-28 05:38:00,5.62293,5.62293,5.62105,5.62105,13000000.0
2009-01-28 05:39:00,5.62304,5.62578,5.62168,5.62333,21000000.0
2009-01-28 05:40:00,5.62378,5.62462,5.62335,5.6243,14000000.0
2009-01-28 05:41:00,5.62315,5.62335,5.62315,5.62335,13000000.0
2009-01-28 05:42:00,5.62541,5.62557,5.62478,5.6254,8000000.0
2009-01-28 05:43:00,5.62544,5.62587,5.62433,5.62558,13000000.0
2009-01-28 05:44:00,5.62542,5.62584,5.62356,5.62398,13000000.0
2009-01-28 05:45:00,5.62404,5.62547,5.62374,5.62529,24000000.0
2009-01-28 05:46:00,5.62552,5.62893,5.625,5.62889,14000000.0
2009-01-28 05:47:00,5.62799,5.62832,5.62653,5.62653,11000000.0
2009-01-28 05:48:00,5.62615,5.62709,5.62593,5.62684,18000000.0
2009-01-28 05:49:00,5.62732,5.62732,5.62564,5.62589,10000000.0
2009-01-28 05:50:00,5.62686,5.62686,5.62532,5.62532,10000000.0
2009-01-28 05:51:00,5.62677,5.62677,5.6248,5.62503,11000000.0
2009-01-28 05:52:00,5.6245,5.62511,5.624,5.62406,19000000.0
2009-01-28 05:53:00,5.62531,5.62531,5.62339,5.6246,15000000.0
2009-01-28 05:54:00,5.62456,5.62571,5.6243,5.62533,7000000.0
2009-01-28 05:55:00,5.62707,5.62707,5.62571,5.62571,12000000.0
2009-01-28 05:56:00,5.62714,5.62751,5.6253,5.62608,16000000.0
2009-01-28 05:57:00,5.62737,5.62737,5.6256,5.6256,11000000.0
2009-01-28 05:58:00,5.62554,5.62624,5.62438,5.62544,22000000.0
2009-01-28 05:59:00,5.62474,5.62716,5.62474,5.62622,9000000.0
2009-01-28 06:00:00,5.62692,5.62694,5.62523,5.62607,17000000.0
2009-01-28 06:01:00,5.62593,5.62653,5.6238,5.6244,18000000.0
2009-01-28 06:02:00,5.62416,5.62514,5.62351,5.62407,18000000.0
2009-01-28 06:03:00,5.62358,5.62549,5.62334,5.62461,16000000.0
2009-01-28 06:04:00,5.62403,5.62459,5.62304,5.62418,8000000.0
2009-01-28 06:05:00,5.62347,5.62502,5.62333,5.62372,10000000.0
2009-01-28 06:06:00,5.6251,5.6251,5.6233,5.62356,27000000.0
2009-01-28 06:07:00,5.62415,5.62562,5.62415,5.62469,17000000.0
2009-01-28 06:08:00,5.62396,5.62526,5.62396,5.62463,14000000.0
2009-01-28 06:09:00,5.62411,5.62595,5.62411,5.62595,13000000.0
2009-01-28 06:10:00,5.62513,5.62582,5.62447,5.62493,14000000.0
2009-01-28 06:11:00,5.62582,5.62656,5.62411,5.62411,16000000.0
2009-01-28 06:12:00,5.62531,5.6283,5.62475,5.6283,17000000.0
2009-01-28 06:13:00,5.62804,5.62913,5.62602,5.62602,14000000.0
2009-01-28 06:14:00,5.6264,5.62642,5.62422,5.62605,12000000.0
2009-01-28 06:15:00,5.62624,5.62652,5.62497,5.62549,13000000.0
2009-01-28 06:16:00,5.62448,5.62613,5.62448,5.62498,14000000.0
2009-01-28 06:17:00,5.62532,5.62628,5.6249,5.6249,11000000.0
2009-01-28 06:18:00,5.62623,5.62625,5.62464,5.62499,12000000.0
2009-01-28 06:19:00,5.62552,5.62591,5.62424,5.62522,19000000.0
2009-01-28 06:20:00,5.62568,5.62593,5.62454,5.62493,11000000.0
2009-01-28 06:21:00,5.62388,5.62522,5.62348,5.62463,9000000.0
2009-01-28 06:22:00,5.62455,5.62455,5.62168,5.62264,22000000.0
2009-01-28 06:23:00,5.62115,5.62311,5.62115,5.62226,18000000.0
2009-01-28 06:24:00,5.62245,5.6236,5.62168,5.6231,8000000.0
2009-01-28 06:25:00,5.62069,5.62198,5.62069,5.62101,9000000.0
2009-01-28 06:26:00,5.62177,5.62177,5.62008,5.62068,13000000.0
2009-01-28 06:27:00,5.62013,5.62153,5.62013,5.62108,15000000.0
2009-01-28 06:28:00,5.62117,5.62282,5.62051,5.62051,18000000.0
2009-01-28 06:29:00,5.62103,5.62168,5.61967,5.62153,16000000.0
2009-01-28 06:30:00,5.62063,5.62144,5.62039,5.62105,10000000.0
2009-01-28 06:31:00,5.62065,5.62065,5.61785,5.61891,13000000.0
2009-01-28 06:32:00,5.6179,5.6205,5.6179,5.6205,10000000.0
2009-01-28 06:33:00,5.62113,5.62126,5.61982,5.61997,10000000.0
2009-01-28 06:34:00,5.62168,5.62168,5.62014,5.62137,15000000.0
2009-01-28 06:35:00,5.62044,5.62117,5.61786,5.61933,13000000.0
2009-01-28 06:36:00,5.61808,5.61941,5.61724,5.6192,23000000.0
2009-01-28 06:37:00,5.61774,5.61795,5.61645,5.61723,11000000.0
2009-01-28 06:38:00,5.61605,5.61709,5.61564,5.61595,17000000.0
2009-01-28 06:39:00,5.61615,5.61978,5.61615,5.61882,8000000.0
2009-01-28 06:40:00,5.61811,5.62111,5.61811,5.61997,15000000.0
2009-01-28 06:41:00,5.62126,5.62357,5.61937,5.62267,15000000.0
2009-01-28 06:42:00,5.62298,5.62298,5.61971,5.62017,16000000.0
2009-01-28 06:43:00,5.62072,5.62157,5.62007,5.62122,12000000.0
2009-01-28 06:44:00,5.62012,5.62092,5.61941,5.61971,13000000.0
2009-01-28 06:45:00,5.61959,5.62099,5.61932,5.61991,14000000.0
2009-01-28 06:46:00,5.62041,5.62106,5.61922,5.6199,12000000.0
2009-01-28 06:47:00,5.61991,5.62322,5.61991,5.62196,11000000.0
2009-01-28 06:48:00,5.62239,5.62347,5.62169,5.62231,15000000.0
2009-01-28 06:49:00,5.62285,5.62355,5.6222,5.62299,17000000.0
2009-01-28 06:50:00,5.62308,5.62354,5.62098,5.62253,13000000.0
2009-01-28 06:51:00,5.62143,5.62296,5.62139,5.62236,8000000.0
2009-01-28 06:52:00,5.6214,5.62324,5.6214,5.62201,14000000.0
2009-01-28 06:53:00,5.62302,5.62302,5.62124,5.62153,13000000.0
2009-01-28 06:54:00,5.6217,5.62248,5.62057,5.62209,8000000.0
2009-01-28 06:55:00,5.62289,5.6239,5.62183,5.62386,10000000.0
2009-01-28 06:56:00,5.62308,5.62387,5.62208,5.62208,11000000.0
2009-01-28 06:57:00,5.6218,5.62301,5.62157,5.62187,17000000.0
2009-01-28 06:58:00,5.62162,5.62203,5.61787,5.61803,12000000.0
2009-01-28 06:59:00,5.61706,5.61843,5.61322,5.61464,14000000.0
2009-01-28 07:00:00,5.61456,5.61577,5.61295,5.61549,11000000.0
2009-01-28 07:01:00,5.61519,5.61593,5.61413,5.61451,10000000.0
2009-01-28 07:02:00,5.61432,5.6155,5.61334,5.61416,14000000.0
2009-01-28 07:03:00,5.6156,5.61631,5.61485,5.61631,7000000.0
2009-01-28 07:04:00,5.61528,5.61566,5.61395,5.61515,16000000.0
2009-01-28 07:05:00,5.61553,5.61715,5.61412,5.61715,15000000.0
2009-01-28 07:06:00,5.61791,5.62223,5.61645,5.62217,16000000.0
2009-01-28 07:07:00,5.62362,5.62685,5.62306,5.62496,12000000.0
2009-01-28 07:08:00,5.62476,5.62562,5.62438,5.62543,8000000.0
2009-01-28 07:09:00,5.62398,5.62463,5.6229,5.6229,8000000.0
2009-01-28 07:10:00,5.62506,5.62717,5.62307,5.62717,16000000.0
2009-01-28 07:11:00,5.62653,5.62754,5.62488,5.62639,17000000.0
2009-01-28 07:12:00,5.62708,5.62731,5.6252,5.62567,20000000.0
2009-01-28 07:13:00,5.62564,5.6267,5.62458,5.62584,18000000.0
2009-01-28 07:14:00,5.62581,5.62624,5.62521,5.62557,11000000.0
2009-01-28 07:15:00,5.62628,5.62712,5.62536,5.62618,18000000.0
2009-01-28 07:16:00,5.62795,5.62881,5.62665,5.62739,18000000.0
2009-01-28 07:17:00,5.62877,5.62921,5.62739,5.62791,12000000.0
2009-01-28 07:18:00,5.62999,5.63004,5.62753,5.62798,18000000.0
2009-01-28 07:19:00,5.62821,5.62891,5.62668,5.62668,14000000.0
2009-01-28 07:20:00,5.62617,5.6275,5.6249,5.62652,18000000.0
2009-01-28 07:21:00,5.62502,5.62652,5.62388,5.62567,13000000.0
2009-01-28 07:22:00,5.62554,5.62554,5.62387,5.62485,14000000.0
2009-01-28 07:23:00,5.62414,5.6244,5.62199,5.62393,15000000.0
2009-01-28 07:24:00,5.62464,5.62464,5.62237,5.62332,16000000.0
2009-01-28 07:25:00,5.62496,5.6264,5.62422,5.62422,15000000.0
2009-01-28 07:26:00,5.62434,5.62476,5.6225,5.62311,13000000.0
2009-01-28 07:27:00,5.62301,5.62307,5.62034,5.62234,12000000.0
2009-01-28 07:28:00,5.62164,5.62164,5.61994,5.61994,22000000.0
2009-01-28 07:29:00,5.62023,5.62218,5.62023,5.62188,16000000.0
2009-01-28 07:30:00,5.62189,5.62249,5.62104,5.62194,14000000.0
2009-01-28 07:31:00,5.62251,5.6228,5.62134,5.62193,13000000.0
2009-01-28 07:32:00,5.62224,5.62299,5.6218,5.62201,9000000.0
2009-01-28 07:33:00,5.62228,5.62402,5.62212,5.62352,7000000.0
2009-01-28 07:34:00,5.62304,5.62331,5.62173,5.62297,18000000.0
2009-01-28 07:35:00,5.62331,5.62465,5.62295,5.62375,9000000.0
2009-01-28 07:36:00,5.6236,5.62471,5.62246,5.62273,13000000.0
2009-01-28 07:37:00,5.62118,5.62338,5.62118,5.62264,11000000.0
2009-01-28 07:38:00,5.62266,5.62317,5.6218,5.62217,11000000.0
2009-01-28 07:39:00,5.62129,5.62229,5.62077,5.62138,19000000.0
2009-01-28 07:40:00,5.62131,5.62235,5.62091,5.62146,11000000.0
2009-01-28 07:41:00,5.6211,5.62159,5.6207,5.62075,7000000.0
2009-01-28 07:42:00,5.62144,5.62261,5.62097,5.62097,13000000.0
2009-01-28 07:43:00,5.62178,5.62209,5.6198,5.62091,14000000.0
2009-01-28 07:44:00,5.62201,5.62249,5.62061,5.62082,10000000.0
2009-01-28 07:45:00,5.62079,5.62238,5.62061,5.62198,8000000.0
2009-01-28 07:46:00,5.62112,5.62308,5.62112,5.62245,13000000.0
2009-01-28 07:47:00,5.6215,5.62329,5.62128,5.62201,15000000.0
2009-01-28 07:48:00,5.62231,5.62279,5.62185,5.62235,13000000.0
2009-01-28 07:49:00,5.62342,5.62342,5.62168,5.62226,10000000.0
2009-01-28 07:50:00,5.622,5.62332,5.62158,5.62185,17000000.0
2009-01-28 07:51:00,5.62336,5.62336,5.61834,5.61923,16000000.0
2009-01-28 07:52:00,5.61823,5.61823,5.61426,5.61457,13000000.0
2009-01-28 07:53:00,5.61609,5.61762,5.61496,5.61722,10000000.0
2009-01-28 07:54:00,5.61686,5.62049,5.61686,5.61999,11000000.0
2009-01-28 07:55:00,5.6196,5.6196,5.61711,5.6181,12000000.0
2009-01-28 07:56:00,5.61729,5.61823,5.61581,5.61698,13000000.0
2009-01-28 07:57:00,5.6172,5.61864,5.61704,5.61787,8000000.0
2009-01-28 07:58:00,5.6182,5.61889,5.61618,5.61874,14000000.0
2009-01-28 07:59:00,5.61923,5.62099,5.61729,5.61902,15000000.0
2009-01-28 08:00:00,5.62034,5.62034,5.61729,5.61827,10000000.0
2009-01-28 08:01:00,5.61772,5.61873,5.61655,5.61659,13000000.0
2009-01-28 08:02:00,5.61604,5.61716,5.61562,5.61708,14000000.0
2009-01-28 08:03:00,5.61719,5.61766,5.61653,5.61716,12000000.0
2009-01-28 08:04:00,5.61741,5.61754,5.61485,5.61577,16000000.0
2009-01-28 08:05:00,5.61554,5.61681,5.61453,5.61681,14000000.0
2009-01-28 08:06:00,5.61671,5.61733,5.61541,5.61581,19000000.0
2009-01-28 08:07:00,5.61573,5.61633,5.61523,5.61538,19000000.0
2009-01-28 08:08:00,5.61516,5.61565,5.61408,5.61436,11000000.0
2009-01-28 08:09:00,5.61446,5.61554,5.61402,5.6152,10000000.0
2009-01-28 08:10:00,5.61547,5.61968,5.61547,5.61954,16000000.0
2009-01-28 08:11:00,5.61982,5.61982,5.61751,5.61751,9000000.0
2009-01-28 08:12:00,5.61672,5.6184,5.61621,5.6184,10000000.0
2009-01-28 08:13:00,5.6172,5.61821,5.61614,5.61691,11000000.0
2009-01-28 08:14:00,5.61726,5.61858,5.61603,5.61817,12000000.0
2009-01-28 08:15:00,5.61897,5.6195,5.61748,5.61935,15000000.0
2009-01-28 08:16:00,5.61818,5.61818,5.61438,5.61438,14000000.0
2009-01-28 08:17:00,5.61359,5.61441,5.61239,5.61336,10000000.0
2009-01-28 08:18:00,5.61256,5.61256,5.61068,5.61117,9000000.0
2009-01-28 08:19:00,5.61241,5.61532,5.61241,5.61451,11000000.0
2009-01-28 08:20:00,5.61528,5.61686,5.61472,5.61686,11000000.0
2009-01-28 08:21:00,5.61652,5.61705,5.61485,5.61584,20000000.0
2009-01-28 08:22:00,5.61389,5.61542,5.61382,5.61406,8000000.0
2009-01-28 08:23:00,5.61338,5.61547,5.61338,5.61543,12000000.0
2009-01-28 08:24:00,5.61531,5.61533,5.61366,5.61491,13000000.0
2009-01-28 08:25:00,5.61484,5.61533,5.61408,5.61493,12000000.0
2009-01-28 08:26:00,5.61447,5.61473,5.61257,5.61292,13000000.0
2009-01-28 08:27:00,5.61266,5.61394,5.61244,5.61323,11000000.0
2009-01-28 08:28:00,5.61384,5.61717,5.61384,5.61647,8000000.0
2009-01-28 08:29:00,5.61639,5.61873,5.61524,5.61704,12000000.0
2009-01-28 08:30:00,5.61739,5.61917,5.61739,5.61849,11000000.0
2009-01-28 08:31:00,5.61816,5.6203,5.61785,5.61931,10000000.0
2009-01-28 08:32:00,5.61841,5.61841,5.61552,5.61667,13000000.0
2009-01-28 08:33:00,5.6166,5.6166,5.61501,5.61589,11000000.0
2009-01-28 08:34:00,5.61536,5.61579,5.61353,5.61473,17000000.0
2009-01-28 08:35:00,5.61589,5.61781,5.61445,5.61781,11000000.0
2009-01-28 08:36:00,5.61927,5.61954,5.61842,5.61939,10000000.0
2009-01-28 08:37:00,5.61936,5.61977,5.61832,5.61837,9000000.0
2009-01-28 08:38:00,5.61864,5.6197,5.61772,5.61789,18000000.0
2009-01-28 08:39:00,5.61866,5.61884,5.6176,5.61826,8000000.0
2009-01-28 08:40:00,5.61937,5.61937,5.618,5.618,7000000.0
2009-01-28 08:41:00,5.61897,5.61897,5.61592,5.61642,16000000.0
2009-01-28 08:42:00,5.6156,5.61993,5.61551,5.61993,14000000.0
2009-01-28 08:43:00,5.61992,5.62094,5.61849,5.62034,12000000.0
2009-01-28 08:44:00,5.6219,5.62423,5.62099,5.62423,9000000.0
2009-01-28 08:45:00,5.62431,5.62537,5.62294,5.62459,18000000.0
2009-01-28 08:46:00,5.62371,5.62384,5.62231,5.62276,14000000.0
2009-01-28 08:47:00,5.62298,5.62298,5.62151,5.62174,18000000.0
2009-01-28 08:48:00,5.62201,5.62201,5.62003,5.62121,12000000.0
2009-01-28 08:49:00,5.62115,5.62222,5.62002,5.62214,14000000.0
2009-01-28 08:50:00,5.62033,5.62273,5.62033,5.62196,16000000.0
2009-01-28 08:51:00,5.62272,5.62287,5.62128,5.62128,21000000.0
2009-01-28 08:52:00,5.62265,5.62283,5.62182,5.62276,20000000.0
2009-01-28 08:53:00,5.62269,5.62273,5.62188,5.62245,7000000.0
2009-01-28 08:54:00,5.62179,5.62208,5.61974,5.62126,17000000.0
2009-01-28 08:55:00,5.62002,5.62433,5.62002,5.62415,12000000.0
2009-01-28 08:56:00,5.62505,5.62505,5.62311,5.62363,17000000.0
2009-01-28 08:57:00,5.62371,5.62396,5.62073,5.62073,16000000.0
2009-01-28 08:58:00,5.62222,5.62557,5.62141,5.62557,12000000.0
2009-01-28 08:59:00,5.62538,5.62781,5.62538,5.62587,13000000.0
2009-01-28 09:00:00,5.62403,5.62586,5.62333,5.62416,17000000.0
2009-01-28 09:01:00,5.62368,5.6244,5.62146,5.62196,13000000.0
2009-01-28 09:02:00,5.62092,5.62377,5.62036,5.62377,8000000.0
2009-01-28 09:03:00,5.62361,5.62373,5.62196,5.62328,16000000.0
2009-01-28 09:04:00,5.623,5.62462,5.62277,5.62462,8000000.0
2009-01-28 09:05:00,5.62379,5.62404,5.62158,5.62227,11000000.0
2009-01-28 09:06:00,5.62283,5.62362,5.62187,5.62197,10000000.0
2009-01-28 09:07:00,5.62175,5.62175,5.62034,5.62034,10000000.0
2009-01-28 09:08:00,5.62102,5.62102,5.6172,5.61894,19000000.0
2009-01-28 09:09:00,5.61714,5.62003,5.61665,5.62003,16000000.0
2009-01-28 09:10:00,5.6193,5.62047,5.61819,5.61978,8000000.0
2009-01-28 09:11:00,5.61896,5.61926,5.61759,5.61887,11000000.0
2009-01-28 09:12:00,5.61996,5.62295,5.61914,5.62275,16000000.0
2009-01-28 09:13:00,5.62523,5.62792,5.62245,5.62792,15000000.0
2009-01-28 09:14:00,5.62725,5.62805,5.62549,5.62688,17000000.0
2009-01-28 09:15:00,5.62679,5.62679,5.62519,5.6261,12000000.0
2009-01-28 09:16:00,5.62568,5.62705,5.62511,5.62599,14000000.0
2009-01-28 09:17:00,5.62661,5.62982,5.62657,5.62924,14000000.0
2009-01-28 09:18:00,5.62949,5.62949,5.62543,5.62697,18000000.0
2009-01-28 09:19:00,5.62729,5.63117,5.62618,5.63117,14000000.0
2009-01-28 09:20:00,5.63246,5.63342,5.63022,5.63062,18000000.0
2009-01-28 09:21:00,5.62987,5.6309,5.62933,5.63,17000000.0
2009-01-28 09:22:00,5.63111,5.63111,5.62877,5.62877,13000000.0
2009-01-28 09:23:00,5.62918,5.62952,5.62757,5.62892,12000000.0
2009-01-28 09:24:00,5.62824,5.63074,5.6273,5.6288,14000000.0
2009-01-28 09:25:00,5.62977,5.62989,5.62814,5.62815,9000000.0
2009-01-28 09:26:00,5.62829,5.62908,5.62645,5.62661,13000000.0
2009-01-28 09:27:00,5.62714,5.62803,5.62536,5.62664,13000000.0
2009-01-28 09:28:00,5.6264,5.62718,5.62325,5.62391,19000000.0
2009-01-28 09:29:00,5.62341,5.62494,5.62209,5.62419,14000000.0
2009-01-28 09:30:00,5.62343,5.62366,5.62005,5.62155,15000000.0
2009-01-28 09:31:00,5.62221,5.62263,5.61938,5.62058,11000000.0
2009-01-28 09:32:00,5.61844,5.61983,5.61624,5.61887,16000000.0
2009-01-28 09:33:00,5.62004,5.62126,5.61848,5.62031,9000000.0
2009-01-28 09:34:00,5.62211,5.62294,5.6205,5.62261,18000000.0
2009-01-28 09:35:00,5.62301,5.62598,5.62266,5.62501,14000000.0
2009-01-28 09:36:00,5.62386,5.62447,5.61972,5.62298,16000000.0
2009-01-28 09:37:00,5.6217,5.62397,5.6217,5.623,20000000.0
2009-01-28 09:38:00,5.6215,5.62306,5.62126,5.62162,19000000.0
2009-01-28 09:39:00,5.62158,5.622,5.61801,5.61957,16000000.0
2009-01-28 09:40:00,5.61727,5.61727,5.61215,5.61359,12000000.0
2009-01-28 09:41:00,5.61312,5.61589,5.61261,5.61583,18000000.0
2009-01-28 09:42:00,5.61735,5.61745,5.61476,5.61544,16000000.0
2009-01-28 09:43:00,5.61708,5.62006,5.61632,5.61868,15000000.0
2009-01-28 09:44:00,5.61965,5.62101,5.61734,5.62,13000000.0
2009-01-28 09:45:00,5.62001,5.62218,5.61922,5.61922,13000000.0
2009-01-28 09:46:00,5.62142,5.62145,5.6195,5.62073,17000000.0
2009-01-28 09:47:00,5.62162,5.62305,5.61998,5.62013,13000000.0
2009-01-28 09:48:00,5.62113,5.62169,5.61909,5.62062,16000000.0
2009-01-28 09:49:00,5.61954,5.62137,5.61954,5.62037,17000000.0
2009-01-28 09:50:00,5.61996,5.62117,5.61902,5.61975,12000000.0
2009-01-28 09:51:00,5.6208,5.62155,5.6179,5.61857,16000000.0
2009-01-28 09:52:00,5.61971,5.62062,5.61786,5.6194,16000000.0
2009-01-28 09:53:00,5.61912,5.61912,5.61665,5.61873,15000000.0
2009-01-28 09:54:00,5.61845,5.61867,5.6169,5.6169,15000000.0
2009-01-28 09:55:00,5.61827,5.61827,5.6162,5.61757,15000000.0
2009-01-28 09:56:00,5.61811,5.61866,5.61631,5.61819,17000000.0
2009-01-28 09:57:00,5.61597,5.61745,5.61552,5.61611,12000000.0
2009-01-28 09:58:00,5.61392,5.61536,5.61185,5.61213,14000000.0
2009-01-28 09:59:00,5.61342,5.61384,5.60852,5.61133,10000000.0
2009-01-28 10:00:00,5.61199,5.61277,5.61036,5.61242,11000000.0
2009-01-28 10:01:00,5.61087,5.61087,5.60719,5.60733,24000000.0
2009-01-28 10:02:00,5.60588,5.60669,5.60258,5.60313,14000000.0
2009-01-28 10:03:00,5.60171,5.60329,5.59907,5.59957,16000000.0
2009-01-28 10:04:00,5.5985,5.601,5.59757,5.59973,10000000.0
2009-01-28 10:05:00,5.602,5.60238,5.59932,5.60039,10000000.0
2009-01-28 10:06:00,5.60124,5.60346,5.60006,5.60346,9000000.0
2009-01-28 10:07:00,5.60352,5.60352,5.60251,5.60348,11000000.0
2009-01-28 10:08:00,5.60272,5.60272,5.60124,5.60145,9000000.0
2009-01-28 10:09:00,5.60074,5.60099,5.59836,5.59873,11000000.0
2009-01-28 10:10:00,5.59677,5.59677,5.59267,5.59519,15000000.0
2009-01-28 10:11:00,5.59448,5.59466,5.59219,5.59353,16000000.0
2009-01-28 10:12:00,5.59318,5.59487,5.59096,5.59353,19000000.0
2009-01-28 10:13:00,5.59427,5.59686,5.59339,5.59476,9000000.0
2009-01-28 10:14:00,5.59353,5.59583,5.5925,5.59583,11000000.0
2009-01-28 10:15:00,5.59646,5.59665,5.59464,5.59531,8000000.0
2009-01-28 10:16:00,5.59496,5.59712,5.59231,5.59683,17000000.0
2009-01-28 10:17:00,5.59844,5.60219,5.59684,5.60219,16000000.0
2009-01-28 10:18:00,5.60192,5.60467,5.60092,5.60467,16000000.0
2009-01-28 10:19:00,5.60474,5.60727,5.60334,5.60601,17000000.0
2009-01-28 10:20:00,5.6059,5.61141,5.60483,5.61141,16000000.0
2009-01-28 10:21:00,5.61168,5.61168,5.60745,5.60784,7000000.0
2009-01-28 10:22:00,5.60785,5.60874,5.60623,5.60623,10000000.0
2009-01-28 10:23:00,5.60572,5.60733,5.60443,5.60733,14000000.0
2009-01-28 10:24:00,5.60512,5.60653,5.60369,5.60577,13000000.0
2009-01-28 10:25:00,5.60626,5.60702,5.60409,5.60594,12000000.0
2009-01-28 10:26:00,5.60679,5.60679,5.60192,5.60337,11000000.0
2009-01-28 10:27:00,5.60372,5.60372,5.59694,5.59794,13000000.0
2009-01-28 10:28:00,5.59807,5.59913,5.59697,5.59913,13000000.0
2009-01-28 10:29:00,5.60065,5.60241,5.5978,5.60241,11000000.0
2009-01-28 10:30:00,5.60342,5.60542,5.60331,5.605,9000000.0
2009-01-28 10:31:00,5.60549,5.60788,5.6042,5.6077,16000000.0
2009-01-28 10:32:00,5.60778,5.60778,5.60326,5.60483,9000000.0
2009-01-28 10:33:00,5.60482,5.60528,5.60287,5.6046,12000000.0
2009-01-28 10:34:00,5.60327,5.6048,5.60288,5.60471,11000000.0
2009-01-28 10:35:00,5.60508,5.60508,5.60198,5.60351,17000000.0
2009-01-28 10:36:00,5.60271,5.60295,5.6,5.60221,10000000.0
2009-01-28 10:37:00,5.60281,5.60281,5.6001,5.60056,15000000.0
2009-01-28 10:38:00,5.6009,5.60138,5.59823,5.59942,17000000.0
2009-01-28 10:39:00,5.59703,5.59868,5.59548,5.5982,13000000.0
2009-01-28 10:40:00,5.59877,5.60134,5.59841,5.60106,10000000.0
2009-01-28 10:41:00,5.60143,5.60317,5.5996,5.6027,15000000.0
2009-01-28 10:42:00,5.60254,5.60425,5.60201,5.60356,12000000.0
2009-01-28 10:43:00,5.60206,5.60333,5.60059,5.60333,13000000.0
2009-01-28 10:44:00,5.60295,5.60295,5.60089,5.60177,12000000.0
2009-01-28 10:45:00,5.60307,5.60307,5.60149,5.60221,13000000.0
2009-01-28 10:46:00,5.60082,5.60255,5.6003,5.60078,13000000.0
2009-01-28 10:47:00,5.60071,5.60085,5.59774,5.59814,7000000.0
2009-01-28 10:48:00,5.59799,5.59873,5.59487,5.59623,12000000.0
2009-01-28 10:49:00,5.59735,5.59743,5.59337,5.5939,10000000.0
2009-01-28 10:50:00,5.59412,5.59714,5.59297,5.59714,14000000.0
2009-01-28 10:51:00,5.59771,5.59858,5.59628,5.59854,11000000.0
2009-01-28 10:52:00,5.60017,5.60338,5.59867,5.60002,20000000.0
2009-01-28 10:53:00,5.6002,5.60257,5.59966,5.60257,9000000.0
2009-01-28 10:54:00,5.60162,5.6043,5.60049,5.60146,18000000.0
2009-01-28 10:55:00,5.60135,5.602,5.60029,5.60145,10000000.0
2009-01-28 10:56:00,5.60244,5.60244,5.60115,5.60235,11000000.0
2009-01-28 10:57:00,5.60196,5.60239,5.60124,5.60195,8000000.0
2009-01-28 10:58:00,5.60337,5.60405,5.60148,5.60279,10000000.0
2009-01-28 10:59:00,5.60211,5.60351,5.60169,5.60324,10000000.0
2009-01-28 11:00:00,5.60232,5.60324,5.60121,5.60294,15000000.0
2009-01-28 11:01:00,5.60215,5.60233,5.59955,5.60052,12000000.0
2009-01-28 11:02:00,5.60076,5.60076,5.5986,5.59916,8000000.0
2009-01-28 11:03:00,5.59966,5.6004,5.59853,5.59991,11000000.0
2009-01-28 11:04:00,5.59922,5.60199,5.59896,5.60199,15000000.0
2009-01-28 11:05:00,5.60297,5.60315,5.60077,5.60235,17000000.0
2009-01-28 11:06:00,5.60423,5.60757,5.60214,5.60757,12000000.0
2009-01-28 11:07:00,5.60605,5.60648,5.60381,5.60464,11000000.0
2009-01-28 11:08:00,5.60456,5.60579,5.60212,5.60253,22000000.0
2009-01-28 11:09:00,5.60243,5.60321,5.60162,5.60206,9000000.0
2009-01-28 11:10:00,5.60431,5.60495,5.60314,5.60493,16000000.0
2009-01-28 11:11:00,5.60544,5.60648,5.60482,5.60648,7000000.0
2009-01-28 11:12:00,5.60694,5.60745,5.60569,5.60626,15000000.0
2009-01-28 11:13:00,5.60873,5.61026,5.6074,5.61026,11000000.0
2009-01-28 11:14:00,5.61053,5.61139,5.60922,5.61134,18000000.0
2009-01-28 11:15:00,5.6121,5.61291,5.611,5.61124,11000000.0
2009-01-28 11:16:00,5.61174,5.61174,5.60885,5.61097,13000000.0
2009-01-28 11:17:00,5.61284,5.61803,5.61097,5.61753,13000000.0
2009-01-28 11:18:00,5.61568,5.61853,5.61547,5.61747,9000000.0
2009-01-28 11:19:00,5.61626,5.6177,5.61325,5.61483,17000000.0
2009-01-28 11:20:00,5.61372,5.61635,5.61333,5.61333,14000000.0
2009-01-28 11:21:00,5.61412,5.61651,5.61291,5.61651,14000000.0
2009-01-28 11:22:00,5.61664,5.61694,5.61418,5.61539,22000000.0
2009-01-28 11:23:00,5.61608,5.61638,5.61476,5.615,8000000.0
2009-01-28 11:24:00,5.61445,5.61606,5.61254,5.61254,18000000.0
2009-01-28 11:25:00,5.61363,5.61482,5.61343,5.61482,9000000.0
2009-01-28 11:26:00,5.61495,5.61503,5.61348,5.61426,15000000.0
2009-01-28 11:27:00,5.61395,5.6157,5.61344,5.6157,10000000.0
2009-01-28 11:28:00,5.61488,5.61714,5.61469,5.61678,13000000.0
2009-01-28 11:29:00,5.61747,5.62117,5.61747,5.61923,17000000.0
2009-01-28 11:30:00,5.61935,5.61959,5.61769,5.61896,13000000.0
2009-01-28 11:31:00,5.61951,5.61951,5.617,5.61818,12000000.0
2009-01-28 11:32:00,5.61815,5.61888,5.61706,5.61725,20000000.0
2009-01-28 11:33:00,5.61832,5.61845,5.61628,5.61628,16000000.0
2009-01-28 11:34:00,5.61716,5.61716,5.61524,5.6171,13000000.0
2009-01-28 11:35:00,5.61754,5.61842,5.61538,5.61615,14000000.0
2009-01-28 11:36:00,5.61556,5.6166,5.61544,5.61644,11000000.0
2009-01-28 11:37:00,5.61591,5.61591,5.61252,5.61291,16000000.0
2009-01-28 11:38:00,5.6118,5.6118,5.60911,5.60911,8000000.0
2009-01-28 11:39:00,5.60947,5.61047,5.60855,5.60986,11000000.0
2009-01-28 11:40:00,5.60847,5.60891,5.6058,5.60707,12000000.0
2009-01-28 11:41:00,5.60713,5.60724,5.60502,5.60701,10000000.0
2009-01-28 11:42:00,5.60643,5.60774,5.60587,5.60774,10000000.0
2009-01-28 11:43:00,5.60796,5.60871,5.60672,5.60871,17000000.0
2009-01-28 11:44:00,5.6094,5.6094,5.60767,5.60777,15000000.0
2009-01-28 11:45:00,5.60839,5.60943,5.60775,5.60789,16000000.0
2009-01-28 11:46:00,5.60847,5.60875,5.60529,5.60536,7000000.0
2009-01-28 11:47:00,5.60645,5.60671,5.6038,5.60474,16000000.0
2009-01-28 11:48:00,5.60481,5.60481,5.60269,5.60348,13000000.0
2009-01-28 11:49:00,5.60312,5.60411,5.60157,5.60157,10000000.0
2009-01-28 11:50:00,5.60247,5.60401,5.60092,5.60252,12000000.0
2009-01-28 11:51:00,5.60172,5.60324,5.60072,5.60229,14000000.0
2009-01-28 11:52:00,5.60303,5.60769,5.60303,5.60718,18000000.0
2009-01-28 11:53:00,5.60572,5.60798,5.60543,5.60733,16000000.0
2009-01-28 11:54:00,5.60809,5.609,5.60789,5.60808,8000000.0
2009-01-28 11:55:00,5.60758,5.61398,5.60758,5.61395,8000000.0
2009-01-28 11:56:00,5.61398,5.61478,5.61167,5.61167,8000000.0
2009-01-28 11:57:00,5.60993,5.61307,5.60957,5.61087,11000000.0
2009-01-28 11:58:00,5.61058,5.61197,5.60863,5.61134,14000000.0
2009-01-28 11:59:00,5.60986,5.612,5.60851,5.612,11000000.0
2009-01-28 12:00:00,5.61105,5.61299,5.60765,5.6094,15000000.0
2009-01-28 12:01:00,5.60853,5.60915,5.60587,5.60915,13000000.0
2009-01-28 12:02:00,5.60925,5.61105,5.60863,5.61027,15000000.0
2009-01-28 12:03:00,5.60894,5.61069,5.60811,5.60964,11000000.0
2009-01-28 12:04:00,5.61149,5.61284,5.61148,5.61178,9000000.0
2009-01-28 12:05:00,5.61107,5.61113,5.60949,5.61094,9000000.0
2009-01-28 12:06:00,5.60995,5.61123,5.60891,5.60911,15000000.0
2009-01-28 12:07:00,5.61115,5.6115,5.60935,5.61066,11000000.0
2009-01-28 12:08:00,5.61103,5.61103,5.60806,5.60905,8000000.0
2009-01-28 12:09:00,5.61001,5.61115,5.60875,5.61038,18000000.0
2009-01-28 12:10:00,5.61062,5.61206,5.61062,5.61206,14000000.0
2009-01-28 12:11:00,5.61196,5.61271,5.61144,5.61228,9000000.0
2009-01-28 12:12:00,5.61255,5.61403,5.61162,5.61403,18000000.0
2009-01-28 12:13:00,5.6139,5.61709,5.61372,5.61683,12000000.0
2009-01-28 12:14:00,5.61644,5.61644,5.61494,5.61551,10000000.0
2009-01-28 12:15:00,5.61658,5.6177,5.61535,5.6177,8000000.0
2009-01-28 12:16:00,5.61819,5.61819,5.61629,5.61629,14000000.0
2009-01-28 12:17:00,5.61719,5.61816,5.61675,5.61816,13000000.0
2009-01-28 12:18:00,5.61686,5.61933,5.61686,5.61857,10000000.0
2009-01-28 12:19:00,5.61966,5.62035,5.6184,5.61907,11000000.0
2009-01-28 12:20:00,5.61858,5.61862,5.61701,5.61724,8000000.0
2009-01-28 12:21:00,5.61764,5.61774,5.61634,5.61725,20000000.0
2009-01-28 12:22:00,5.61697,5.61734,5.61462,5.61544,14000000.0
2009-01-28 12:23:00,5.61522,5.61522,5.61173,5.61308,11000000.0
2009-01-28 12:24:00,5.61304,5.61356,5.61173,5.61329,17000000.0
2009-01-28 12:25:00,5.61263,5.61512,5.61263,5.61389,12000000.0
2009-01-28 12:26:00,5.61509,5.61509,5.61325,5.61447,7000000.0
2009-01-28 12:27:00,5.61477,5.61609,5.61398,5.61537,7000000.0
2009-01-28 12:28:00,5.61557,5.61624,5.61368,5.61494,19000000.0
2009-01-28 12:29:00,5.61443,5.61515,5.61302,5.61453,12000000.0
2009-01-28 12:30:00,5.61342,5.61343,5.61222,5.61281,10000000.0
2009-01-28 12:31:00,5.61429,5.61429,5.61057,5.61323,12000000.0
2009-01-28 12:32:00,5.61353,5.61446,5.61189,5.6143,12000000.0
2009-01-28 12:33:00,5.61595,5.62103,5.6142,5.62062,15000000.0
2009-01-28 12:34:00,5.62125,5.62125,5.6179,5.61981,12000000.0
2009-01-28 12:35:00,5.61855,5.62359,5.61855,5.62359,12000000.0
2009-01-28 12:36:00,5.62449,5.62596,5.62259,5.62596,15000000.0
2009-01-28 12:37:00,5.62606,5.62606,5.62091,5.62105,8000000.0
2009-01-28 12:38:00,5.62134,5.62245,5.62008,5.62177,15000000.0
2009-01-28 12:39:00,5.62158,5.62284,5.62041,5.62041,14000000.0
2009-01-28 12:40:00,5.62108,5.62108,5.61603,5.61659,18000000.0
2009-01-28 12:41:00,5.61712,5.61959,5.61695,5.61761,11000000.0
2009-01-28 12:42:00,5.61817,5.62021,5.61652,5.61744,17000000.0
2009-01-28 12:43:00,5.6184,5.61987,5.61754,5.6183,11000000.0
2009-01-28 12:44:00,5.61829,5.62049,5.61716,5.61908,13000000.0
2009-01-28 12:45:00,5.61927,5.61965,5.61689,5.61839,10000000.0
2009-01-28 12:46:00,5.61813,5.61889,5.61753,5.61828,20000000.0
2009-01-28 12:47:00,5.61744,5.61859,5.61682,5.61701,10000000.0
2009-01-28 12:48:00,5.61848,5.61871,5.61494,5.61677,10000000.0
2009-01-28 12:49:00,5.61814,5.61882,5.61704,5.61704,15000000.0
2009-01-28 12:50:00,5.61753,5.61809,5.61499,5.61499,14000000.0
2009-01-28 12:51:00,5.61547,5.61606,5.61296,5.61418,14000000.0
2009-01-28 12:52:00,5.61467,5.61764,5.61467,5.61604,9000000.0
2009-01-28 12:53:00,5.61763,5.61803,5.61683,5.61698,9000000.0
2009-01-28 12:54:00,5.6172,5.61856,5.61642,5.61832,20000000.0
2009-01-28 12:55:00,5.61849,5.61937,5.61695,5.61902,12000000.0
2009-01-28 12:56:00,5.61932,5.61932,5.61725,5.61725,7000000.0
2009-01-28 12:57:00,5.61634,5.61792,5.61611,5.61792,13000000.0
2009-01-28 12:58:00,5.61833,5.61835,5.61678,5.61804,16000000.0
2009-01-28 12:59:00,5.61786,5.62122,5.61694,5.62122,14000000.0
2009-01-28 13:00:00,5.62096,5.62106,5.61769,5.62106,12000000.0
2009-01-28 13:01:00,5.62087,5.62091,5.61693,5.61795,17000000.0
2009-01-28 13:02:00,5.61721,5.61822,5.61684,5.6177,10000000.0
2009-01-28 13:03:00,5.61739,5.61856,5.61711,5.61797,22000000.0
2009-01-28 13:04:00,5.61717,5.62069,5.61607,5.62069,20000000.0
2009-01-28 13:05:00,5.61957,5.62058,5.61739,5.61855,14000000.0
2009-01-28 13:06:00,5.61813,5.62017,5.61813,5.61987,17000000.0
2009-01-28 13:07:00,5.61903,5.62056,5.61697,5.62033,22000000.0
2009-01-28 13:08:00,5.62083,5.62091,5.61735,5.6189,12000000.0
2009-01-28 13:09:00,5.61905,5.61942,5.61753,5.6183,12000000.0
2009-01-28 13:10:00,5.61875,5.61984,5.61593,5.61806,20000000.0
2009-01-28 13:11:00,5.61995,5.62075,5.61864,5.62055,12000000.0
2009-01-28 13:12:00,5.62046,5.62272,5.6197,5.6214,16000000.0
2009-01-28 13:13:00,5.62307,5.62471,5.62234,5.62471,14000000.0
2009-01-28 13:14:00,5.62418,5.62462,5.62176,5.62209,17000000.0
2009-01-28 13:15:00,5.62306,5.62345,5.62139,5.62229,7000000.0
2009-01-28 13:16:00,5.62281,5.62457,5.62281,5.62456,9000000.0
2009-01-28 13:17:00,5.62384,5.62393,5.62181,5.62181,15000000.0
2009-01-28 13:18:00,5.62275,5.62275,5.62053,5.62233,17000000.0
2009-01-28 13:19:00,5.62097,5.62329,5.62049,5.6214,15000000.0
2009-01-28 13:20:00,5.62127,5.62224,5.61979,5.62019,12000000.0
2009-01-28 13:21:00,5.61976,5.62139,5.61867,5.6197,24000000.0
2009-01-28 13:22:00,5.61905,5.62129,5.61905,5.62129,12000000.0
2009-01-28 13:23:00,5.62061,5.62157,5.61928,5.61928,12000000.0
2009-01-28 13:24:00,5.61831,5.62046,5.61736,5.61939,18000000.0
2009-01-28 13:25:00,5.62114,5.62153,5.61795,5.61954,12000000.0
2009-01-28 13:26:00,5.61988,5.62053,5.61851,5.61922,12000000.0
2009-01-28 13:27:00,5.62109,5.62133,5.62,5.62125,9000000.0
2009-01-28 13:28:00,5.62077,5.62157,5.61996,5.62031,15000000.0
2009-01-28 13:29:00,5.62039,5.62126,5.61935,5.62114,14000000.0
2009-01-28 13:30:00,5.62047,5.62144,5.6202,5.62041,11000000.0
2009-01-28 13:31:00,5.61881,5.62051,5.61881,5.6193,11000000.0
2009-01-28 13:32:00,5.61959,5.61972,5.61901,5.61912,8000000.0
2009-01-28 13:33:00,5.61916,5.61983,5.61811,5.61983,14000000.0
2009-01-28 13:34:00,5.61936,5.61947,5.61829,5.61947,11000000.0
2009-01-28 13:35:00,5.61764,5.61839,5.61626,5.61751,16000000.0
2009-01-28 13:36:00,5.61659,5.6171,5.61526,5.61671,8000000.0
2009-01-28 13:37:00,5.61662,5.61662,5.61316,5.61362,17000000.0
2009-01-28 13:38:00,5.61438,5.61524,5.61338,5.61338,14000000.0
2009-01-28 13:39:00,5.6147,5.61588,5.61335,5.61335,10000000.0
2009-01-28 13:40:00,5.61347,5.61426,5.61315,5.61426,8000000.0
2009-01-28 13:41:00,5.61429,5.61454,5.61326,5.6133,11000000.0
2009-01-28 13:42:00,5.61436,5.61512,5.61307,5.61414,14000000.0
2009-01-28 13:43:00,5.61267,5.61436,5.61224,5.61436,11000000.0
2009-01-28 13:44:00,5.61502,5.61593,5.61441,5.61593,11000000.0
2009-01-28 13:45:00,5.61605,5.61639,5.61441,5.61584,14000000.0
2009-01-28 13:46:00,5.61421,5.61489,5.61319,5.61489,11000000.0
2009-01-28 13:47:00,5.61478,5.61495,5.61227,5.61392,13000000.0
2009-01-28 13:48:00,5.61263,5.61318,5.60918,5.61204,14000000.0
2009-01-28 13:49:00,5.61196,5.61443,5.61094,5.61361,12000000.0
2009-01-28 13:50:00,5.61409,5.61539,5.61255,5.61539,16000000.0
2009-01-28 13:51:00,5.61426,5.61514,5.61277,5.61475,14000000.0
2009-01-28 13:52:00,5.61351,5.61403,5.61245,5.6128,10000000.0
2009-01-28 13:53:00,5.61079,5.61185,5.60989,5.6101,10000000.0
2009-01-28 13:54:00,5.61033,5.61135,5.60959,5.61077,8000000.0
2009-01-28 13:55:00,5.61091,5.61112,5.6092,5.61081,13000000.0
2009-01-28 13:56:00,5.60988,5.61093,5.60867,5.60948,17000000.0
2009-01-28 13:57:00,5.60908,5.61126,5.6088,5.61011,13000000.0
2009-01-28 13:58:00,5.61004,5.61004,5.60832,5.60953,7000000.0
2009-01-28 13:59:00,5.60842,5.61046,5.60779,5.61046,9000000.0
2009-01-28 14:00:00,5.61028,5.61067,5.60862,5.61067,7000000.0
2009-01-28 14:01:00,5.61101,5.61101,5.60644,5.60678,11000000.0
2009-01-28 14:02:00,5.60754,5.60837,5.60615,5.6077,19000000.0
2009-01-28 14:03:00,5.60809,5.60974,5.60606,5.60827,13000000.0
2009-01-28 14:04:00,5.609,5.60967,5.6066,5.60797,22000000.0
2009-01-28 14:05:00,5.60597,5.60959,5.6053,5.60923,17000000.0
2009-01-28 14:06:00,5.60896,5.60896,5.60677,5.60809,11000000.0
2009-01-28 14:07:00,5.60682,5.60884,5.60682,5.60884,9000000.0
2009-01-28 14:08:00,5.60908,5.60908,5.6079,5.60837,11000000.0
2009-01-28 14:09:00,5.6089,5.60973,5.60747,5.60747,12000000.0
2009-01-28 14:10:00,5.60759,5.60875,5.6074,5.60783,13000000.0
2009-01-28 14:11:00,5.60615,5.60888,5.60615,5.60885,14000000.0
2009-01-28 14:12:00,5.6095,5.6095,5.60761,5.60788,11000000.0
2009-01-28 14:13:00,5.61123,5.61261,5.60942,5.61161,11000000.0
2009-01-28 14:14:00,5.61264,5.61312,5.61169,5.61307,7000000.0
2009-01-28 14:15:00,5.61345,5.61472,5.61215,5.61437,14000000.0
2009-01-28 14:16:00,5.61592,5.61729,5.61491,5.61563,13000000.0
2009-01-28 14:17:00,5.61698,5.61698,5.6135,5.61376,22000000.0
2009-01-28 14:18:00,5.61336,5.61404,5.61136,5.61179,15000000.0
2009-01-28 14:19:00,5.61051,5.61232,5.61026,5.6109,12000000.0
2009-01-28 14:20:00,5.61045,5.61416,5.61014,5.61416,7000000.0
2009-01-28 14:21:00,5.61424,5.61588,5.61256,5.61438,13000000.0
2009-01-28 14:22:00,5.61517,5.61548,5.61426,5.61461,8000000.0
2009-01-28 14:23:00,5.61531,5.61531,5.6129,5.6129,11000000.0
2009-01-28 14:24:00,5.61297,5.61489,5.61225,5.61489,13000000.0
2009-01-28 14:25:00,5.61503,5.61503,5.61184,5.61315,15000000.0
2009-01-28 14:26:00,5.61352,5.61518,5.61328,5.61394,8000000.0
2009-01-28 14:27:00,5.61397,5.61479,5.61325,5.61353,10000000.0
2009-01-28 14:28:00,5.61308,5.61366,5.61237,5.61277,11000000.0
2009-01-28 14:29:00,5.6138,5.6138,5.61222,5.61375,21000000.0
2009-01-28 14:30:00,5.61078,5.61221,5.60868,5.60936,11000000.0
2009-01-28 14:31:00,5.60865,5.60969,5.6064,5.60904,17000000.0
2009-01-28 14:32:00,5.60902,5.60902,5.60635,5.60803,15000000.0
2009-01-28 14:33:00,5.60888,5.60969,5.60695,5.60817,8000000.0
2009-01-28 14:34:00,5.60679,5.60679,5.60331,5.60331,9000000.0
2009-01-28 14:35:00,5.60286,5.60347,5.6017,5.60244,11000000.0
2009-01-28 14:36:00,5.60183,5.60183,5.59883,5.59886,15000000.0
2009-01-28 14:37:00,5.59757,5.60004,5.59678,5.60004,8000000.0
2009-01-28 14:38:00,5.60094,5.60183,5.60035,5.60172,10000000.0
2009-01-28 14:39:00,5.60216,5.60216,5.5994,5.60067,19000000.0
2009-01-28 14:40:00,5.59947,5.60094,5.59655,5.59867,15000000.0
2009-01-28 14:41:00,5.597,5.5988,5.59398,5.5988,15000000.0
2009-01-28 14:42:00,5.59982,5.60023,5.59747,5.60023,17000000.0
2009-01-28 14:43:00,5.60062,5.60243,5.59966,5.60202,15000000.0
2009-01-28 14:44:00,5.60172,5.60284,5.60051,5.60173,15000000.0
2009-01-28 14:45:00,5.60082,5.60114,5.59934,5.60031,9000000.0
2009-01-28 14:46:00,5.59931,5.59931,5.59517,5.59557,11000000.0
2009-01-28 14:47:00,5.59452,5.59551,5.59224,5.59321,12000000.0
2009-01-28 14:48:00,5.59287,5.59482,5.59148,5.59462,12000000.0
2009-01-28 14:49:00,5.59608,5.598,5.59405,5.59791,12000000.0
2009-01-28 14:50:00,5.5984,5.59847,5.59602,5.59712,15000000.0
2009-01-28 14:51:00,5.59656,5.59666,5.59472,5.5963,10000000.0
2009-01-28 14:52:00,5.59466,5.59725,5.59385,5.59725,13000000.0
2009-01-28 14:53:00,5.59754,5.59773,5.59481,5.59623,13000000.0
2009-01-28 14:54:00,5.59413,5.5951,5.59322,5.59385,9000000.0
2009-01-28 14:55:00,5.59546,5.59815,5.59324,5.59802,16000000.0
2009-01-28 14:56:00,5.59936,5.60012,5.59698,5.59947,15000000.0
2009-01-28 14:57:00,5.60101,5.60461,5.60027,5.60344,15000000.0
2009-01-28 14:58:00,5.60265,5.60365,5.60105,5.60166,11000000.0
2009-01-28 14:59:00,5.60265,5.60695,5.60246,5.60695,14000000.0
2009-01-28 15:00:00,5.6072,5.60789,5.60559,5.60759,18000000.0
2009-01-28 15:01:00,5.60825,5.61064,5.60703,5.60948,12000000.0
2009-01-28 15:02:00,5.60831,5.60831,5.60567,5.60621,7000000.0
2009-01-28 15:03:00,5.60717,5.60889,5.60583,5.60851,18000000.0
2009-01-28 15:04:00,5.60781,5.60912,5.60643,5.60823,21000000.0
2009-01-28 15:05:00,5.60707,5.60774,5.60478,5.60647,13000000.0
2009-01-28 15:06:00,5.60677,5.60692,5.60519,5.60624,14000000.0
2009-01-28 15:07:00,5.60603,5.60762,5.60433,5.60659,22000000.0
2009-01-28 15:08:00,5.60632,5.60632,5.60472,5.60485,10000000.0
2009-01-28 15:09:00,5.60604,5.60715,5.60581,5.60674,9000000.0
2009-01-28 15:10:00,5.60829,5.60934,5.60741,5.60833,14000000.0
2009-01-28 15:11:00,5.60727,5.6122,5.60727,5.6122,12000000.0
2009-01-28 15:12:00,5.61194,5.61236,5.61025,5.61236,13000000.0
2009-01-28 15:13:00,5.61325,5.61405,5.61204,5.61387,12000000.0
2009-01-28 15:14:00,5.61347,5.61499,5.61309,5.61313,10000000.0
2009-01-28 15:15:00,5.61486,5.61512,5.6113,5.61278,16000000.0
2009-01-28 15:16:00,5.61148,5.61197,5.60964,5.6112,15000000.0
2009-01-28 15:17:00,5.60916,5.61015,5.60799,5.60962,14000000.0
2009-01-28 15:18:00,5.60907,5.60986,5.60806,5.60806,12000000.0
2009-01-28 15:19:00,5.60994,5.61043,5.60829,5.6093,11000000.0
2009-01-28 15:20:00,5.60947,5.60968,5.60645,5.60663,14000000.0
2009-01-28 15:21:00,5.60632,5.60661,5.60317,5.60354,14000000.0
2009-01-28 15:22:00,5.60387,5.6057,5.60374,5.6057,10000000.0
2009-01-28 15:23:00,5.60655,5.60713,5.60492,5.60576,11000000.0
2009-01-28 15:24:00,5.60325,5.6037,5.60135,5.60248,10000000.0
2009-01-28 15:25:00,5.60029,5.60254,5.60029,5.60168,16000000.0
2009-01-28 15:26:00,5.60225,5.60344,5.60094,5.60288,15000000.0
2009-01-28 15:27:00,5.60309,5.60309,5.59955,5.60074,10000000.0
2009-01-28 15:28:00,5.59974,5.60066,5.59862,5.60021,11000000.0
2009-01-28 15:29:00,5.6002,5.60106,5.59841,5.60031,19000000.0
2009-01-28 15:30:00,5.60196,5.60296,5.6002,5.60296,10000000.0
2009-01-28 15:31:00,5.60242,5.60242,5.5996,5.60102,14000000.0
2009-01-28 15:32:00,5.59977,5.60046,5.59808,5.59947,12000000.0
2009-01-28 15:33:00,5.59887,5.60011,5.59649,5.59832,20000000.0
2009-01-28 15:34:00,5.59789,5.59863,5.59569,5.59804,12000000.0
2009-01-28 15:35:00,5.59912,5.60111,5.59707,5.60103,12000000.0
2009-01-28 15:36:00,5.60216,5.6056,5.60163,5.6056,10000000.0
2009-01-28 15:37:00,5.60684,5.60695,5.60465,5.60654,10000000.0
2009-01-28 15:38:00,5.6068,5.6068,5.60395,5.60469,13000000.0
2009-01-28 15:39:00,5.60672,5.60711,5.60504,5.60558,7000000.0
2009-01-28 15:40:00,5.60633,5.60707,5.6053,5.60552,10000000.0
2009-01-28 15:41:00,5.60672,5.61102,5.60595,5.61102,9000000.0
2009-01-28 15:42:00,5.61157,5.61191,5.60963,5.61039,13000000.0
2009-01-28 15:43:00,5.60979,5.60979,5.60732,5.6079,16000000.0
2009-01-28 15:44:00,5.60751,5.60751,5.60553,5.60576,14000000.0
2009-01-28 15:45:00,5.60698,5.60698,5.60475,5.60583,15000000.0
2009-01-28 15:46:00,5.60603,5.60694,5.60498,5.60694,13000000.0
2009-01-28 15:47:00,5.60649,5.60759,5.60576,5.60703,9000000.0
2009-01-28 15:48:00,5.60754,5.60951,5.60597,5.60851,21000000.0
2009-01-28 15:49:00,5.60905,5.61136,5.60791,5.60901,23000000.0
2009-01-28 15:50:00,5.60854,5.60939,5.60753,5.60939,12000000.0
2009-01-28 15:51:00,5.60905,5.60905,5.60594,5.60684,19000000.0
2009-01-28 15:52:00,5.60665,5.60665,5.60201,5.60237,15000000.0
2009-01-28 15:53:00,5.60322,5.60568,5.60242,5.60326,14000000.0
2009-01-28 15:54:00,5.60383,5.60553,5.60214,5.6052,15000000.0
2009-01-28 15:55:00,5.60494,5.60559,5.60305,5.60441,12000000.0
2009-01-28 15:56:00,5.60363,5.60447,5.60141,5.60232,18000000.0
2009-01-28 15:57:00,5.60161,5.60334,5.60074,5.60318,10000000.0
2009-01-28 15:58:00,5.6041,5.60421,5.60171,5.60308,22000000.0
2009-01-28 15:59:00,5.60117,5.60469,5.60117,5.60357,12000000.0
2009-01-28 16:00:00,5.60328,5.60328,5.60038,5.60315,12000000.0
2009-01-28 16:01:00,5.60329,5.60329,5.59845,5.59845,12000000.0
2009-01-28 16:02:00,5.5985,5.60069,5.59725,5.59981,13000000.0
2009-01-28 16:03:00,5.6001,5.6001,5.59756,5.59756,13000000.0
2009-01-28 16:04:00,5.59846,5.59953,5.59755,5.59942,11000000.0
2009-01-28 16:05:00,5.59996,5.60182,5.59948,5.60182,9000000.0
2009-01-28 16:06:00,5.60222,5.6031,5.60112,5.60196,14000000.0
2009-01-28 16:07:00,5.6023,5.6023,5.59955,5.60054,15000000.0
2009-01-28 16:08:00,5.59977,5.6009,5.59856,5.59944,15000000.0
2009-01-28 16:09:00,5.60014,5.60027,5.59884,5.59986,17000000.0
2009-01-28 16:10:00,5.59885,5.59885,5.59464,5.59535,14000000.0
2009-01-28 16:11:00,5.5947,5.5947,5.58775,5.59307,9000000.0
2009-01-28 16:12:00,5.59476,5.59897,5.59318,5.59845,15000000.0
2009-01-28 16:13:00,5.59811,5.60315,5.59811,5.60241,14000000.0
2009-01-28 16:14:00,5.60193,5.60193,5.59877,5.5997,12000000.0
2009-01-28 16:15:00,5.59815,5.59943,5.59729,5.59906,14000000.0
2009-01-28 16:16:00,5.59872,5.6027,5.59829,5.60155,13000000.0
2009-01-28 16:17:00,5.60379,5.60929,5.6037,5.60705,18000000.0
2009-01-28 16:18:00,5.60683,5.60763,5.60578,5.60666,13000000.0
2009-01-28 16:19:00,5.6065,5.6065,5.60352,5.60352,8000000.0
2009-01-28 16:20:00,5.60301,5.60382,5.60154,5.60242,13000000.0
2009-01-28 16:21:00,5.60245,5.60451,5.60243,5.60262,12000000.0
2009-01-28 16:22:00,5.60395,5.60395,5.60223,5.60261,11000000.0
2009-01-28 16:23:00,5.60176,5.60321,5.60031,5.60321,14000000.0
2009-01-28 16:24:00,5.60359,5.60471,5.60154,5.60471,15000000.0
2009-01-28 16:25:00,5.60375,5.6059,5.6032,5.60435,11000000.0
2009-01-28 16:26:00,5.60406,5.60866,5.60406,5.60807,8000000.0
2009-01-28 16:27:00,5.60874,5.6093,5.60727,5.60852,10000000.0
2009-01-28 16:28:00,5.60819,5.60821,5.60503,5.60628,15000000.0
2009-01-28 16:29:00,5.60631,5.60655,5.60378,5.60477,7000000.0
2009-01-28 16:30:00,5.60403,5.60642,5.60367,5.60535,16000000.0
2009-01-28 16:31:00,5.60477,5.60511,5.60195,5.60291,14000000.0
2009-01-28 16:32:00,5.60266,5.60266,5.60077,5.60191,7000000.0
2009-01-28 16:33:00,5.60083,5.60312,5.60083,5.60312,8000000.0
2009-01-28 16:34:00,5.60109,5.60197,5.5994,5.5994,8000000.0
2009-01-28 16:35:00,5.59834,5.60114,5.59786,5.60114,9000000.0
2009-01-28 16:36:00,5.60114,5.60198,5.60025,5.6017,13000000.0
2009-01-28 16:37:00,5.60163,5.60163,5.59792,5.598,18000000.0
2009-01-28 16:38:00,5.59899,5.60115,5.59852,5.60051,18000000.0
2009-01-28 16:39:00,5.6004,5.60456,5.6004,5.60429,20000000.0
2009-01-28 16:40:00,5.60374,5.60374,5.60117,5.60255,13000000.0
2009-01-28 16:41:00,5.60268,5.60365,5.60017,5.60365,20000000.0
2009-01-28 16:42:00,5.6046,5.60559,5.60311,5.60546,18000000.0
2009-01-28 16:43:00,5.6065,5.60681,5.60465,5.60606,15000000.0
2009-01-28 16:44:00,5.6083,5.61001,5.60646,5.60956,20000000.0
2009-01-28 16:45:00,5.60986,5.61123,5.60737,5.60813,13000000.0
2009-01-28 16:46:00,5.60844,5.60973,5.60634,5.60973,15000000.0
2009-01-28 16:47:00,5.61127,5.61183,5.60948,5.60967,8000000.0
2009-01-28 16:48:00,5.60937,5.60998,5.60773,5.60998,11000000.0
2009-01-28 16:49:00,5.60964,5.61323,5.60944,5.61022,12000000.0
2009-01-28 16:50:00,5.61084,5.61084,5.60752,5.60881,15000000.0
2009-01-28 16:51:00,5.60869,5.61008,5.60793,5.60973,18000000.0
2009-01-28 16:52:00,5.61046,5.6111,5.60821,5.6111,14000000.0
2009-01-28 16:53:00,5.61056,5.61056,5.60781,5.60917,8000000.0
2009-01-28 16:54:00,5.61111,5.61213,5.61022,5.61213,11000000.0
2009-01-28 16:55:00,5.61268,5.61485,5.61115,5.61485,12000000.0
2009-01-28 16:56:00,5.61294,5.61415,5.6118,5.61415,10000000.0
2009-01-28 16:57:00,5.61406,5.61726,5.61341,5.61726,8000000.0
2009-01-28 16:58:00,5.61862,5.61995,5.61659,5.61912,9000000.0
2009-01-28 16:59:00,5.61914,5.62027,5.61742,5.61888,13000000.0
2009-01-28 17:00:00,5.61926,5.62181,5.6182,5.61883,11000000.0
2009-01-28 17:01:00,5.61945,5.62136,5.61852,5.621,12000000.0
2009-01-28 17:02:00,5.62222,5.62416,5.62139,5.62416,10000000.0
2009-01-28 17:03:00,5.62351,5.62351,5.62064,5.62305,16000000.0
2009-01-28 17:04:00,5.62314,5.62548,5.6218,5.62504,13000000.0
2009-01-28 17:05:00,5.62476,5.6271,5.62429,5.6253,16000000.0
2009-01-28 17:06:00,5.62497,5.62615,5.62351,5.62467,12000000.0
2009-01-28 17:07:00,5.62347,5.62392,5.6213,5.62286,8000000.0
2009-01-28 17:08:00,5.62165,5.62294,5.61984,5.62169,21000000.0
2009-01-28 17:09:00,5.62132,5.62137,5.61871,5.61878,16000000.0
2009-01-28 17:10:00,5.6209,5.62103,5.61847,5.62026,11000000.0
2009-01-28 17:11:00,5.62079,5.62109,5.6199,5.62077,11000000.0
2009-01-28 17:12:00,5.62225,5.62298,5.62059,5.62298,9000000.0
2009-01-28 17:13:00,5.62301,5.62324,5.62182,5.62324,9000000.0
2009-01-28 17:14:00,5.62377,5.626,5.62323,5.62501,17000000.0
2009-01-28 17:15:00,5.62441,5.62529,5.62332,5.62411,11000000.0
2009-01-28 17:16:00,5.62354,5.62577,5.62249,5.62573,15000000.0
2009-01-28 17:17:00,5.62609,5.62817,5.62517,5.62677,13000000.0
2009-01-28 17:18:00,5.626,5.62677,5.62322,5.62322,15000000.0
2009-01-28 17:19:00,5.62359,5.62542,5.6232,5.62501,17000000.0
2009-01-28 17:20:00,5.62444,5.62555,5.62254,5.62317,12000000.0
2009-01-28 17:21:00,5.6239,5.62515,5.62286,5.62321,7000000.0
2009-01-28 17:22:00,5.62339,5.62361,5.62195,5.62265,14000000.0
2009-01-28 17:23:00,5.62372,5.62484,5.62257,5.62484,13000000.0
2009-01-28 17:24:00,5.6247,5.62661,5.62397,5.62644,9000000.0
2009-01-28 17:25:00,5.62683,5.62806,5.62476,5.62526,11000000.0
2009-01-28 17:26:00,5.62378,5.62392,5.62203,5.6232,16000000.0
2009-01-28 17:27:00,5.62444,5.62454,5.62208,5.62317,9000000.0
2009-01-28 17:28:00,5.62235,5.62297,5.62178,5.62223,15000000.0
2009-01-28 17:29:00,5.62248,5.62255,5.62057,5.62158,11000000.0
2009-01-28 17:30:00,5.62287,5.6242,5.6206,5.62122,19000000.0
2009-01-28 17:31:00,5.62172,5.62196,5.61734,5.61834,11000000.0
2009-01-28 17:32:00,5.61857,5.61889,5.61673,5.61889,9000000.0
2009-01-28 17:33:00,5.6205,5.62159,5.61805,5.62011,10000000.0
2009-01-28 17:34:00,5.6204,5.6243,5.61952,5.62378,14000000.0
2009-01-28 17:35:00,5.62392,5.62392,5.62233,5.62334,13000000.0
2009-01-28 17:36:00,5.6237,5.6237,5.62057,5.62323,11000000.0
2009-01-28 17:37:00,5.62217,5.62337,5.62113,5.62337,15000000.0
2009-01-28 17:38:00,5.62166,5.62458,5.62153,5.62303,17000000.0
2009-01-28 17:39:00,5.62173,5.62225,5.61978,5.62191,8000000.0
2009-01-28 17:40:00,5.62181,5.6235,5.62016,5.6235,12000000.0
2009-01-28 17:41:00,5.62363,5.62611,5.62215,5.62557,21000000.0
2009-01-28 17:42:00,5.62671,5.62681,5.62481,5.62481,13000000.0
2009-01-28 17:43:00,5.62575,5.62971,5.62521,5.62971,11000000.0
2009-01-28 17:44:00,5.63054,5.63089,5.62761,5.63023,19000000.0
2009-01-28 17:45:00,5.63022,5.63045,5.6289,5.62916,10000000.0
2009-01-28 17:46:00,5.62978,5.62978,5.62719,5.62871,13000000.0
2009-01-28 17:47:00,5.6271,5.62761,5.62547,5.62547,9000000.0
2009-01-28 17:48:00,5.62593,5.62698,5.62407,5.62536,14000000.0
2009-01-28 17:49:00,5.62593,5.62728,5.62525,5.62693,14000000.0
2009-01-28 17:50:00,5.62701,5.62729,5.62578,5.62653,17000000.0
2009-01-28 17:51:00,5.62633,5.63028,5.62633,5.63028,13000000.0
2009-01-28 17:52:00,5.63023,5.6306,5.62816,5.63031,24000000.0
2009-01-28 17:53:00,5.6305,5.63105,5.62885,5.63012,16000000.0
2009-01-28 17:54:00,5.6302,5.6302,5.62773,5.62954,16000000.0
2009-01-28 17:55:00,5.63055,5.63055,5.62802,5.63032,13000000.0
2009-01-28 17:56:00,5.63034,5.63034,5.62849,5.63027,15000000.0
2009-01-28 17:57:00,5.6305,5.6305,5.62911,5.6301,10000000.0
2009-01-28 17:58:00,5.63014,5.63111,5.62781,5.62781,15000000.0
2009-01-28 17:59:00,5.62996,5.63208,5.62767,5.62924,13000000.0
2009-01-28 18:00:00,5.62674,5.62674,5.62261,5.62261,7000000.0
2009-01-28 18:01:00,5.61991,5.62234,5.61728,5.61728,18000000.0
2009-01-28 18:02:00,5.61935,5.62696,5.61828,5.62008,17000000.0
2009-01-28 18:03:00,5.6199,5.6202,5.61515,5.61617,16000000.0
2009-01-28 18:04:00,5.61545,5.61577,5.61304,5.61564,14000000.0
2009-01-28 18:05:00,5.61517,5.61593,5.61179,5.61179,13000000.0
2009-01-28 18:06:00,5.61295,5.61386,5.61164,5.61386,18000000.0
2009-01-28 18:07:00,5.61504,5.61667,5.61359,5.61653,12000000.0
2009-01-28 18:08:00,5.61582,5.61582,5.61211,5.61525,18000000.0
2009-01-28 18:09:00,5.61457,5.61506,5.61231,5.61312,12000000.0
2009-01-28 18:10:00,5.61342,5.6145,5.61254,5.6145,13000000.0
2009-01-28 18:11:00,5.61485,5.615,5.61349,5.61453,10000000.0
2009-01-28 18:12:00,5.61443,5.61443,5.61134,5.61383,11000000.0
2009-01-28 18:13:00,5.61513,5.61828,5.61443,5.61809,14000000.0
2009-01-28 18:14:00,5.61722,5.61787,5.61545,5.61645,10000000.0
2009-01-28 18:15:00,5.61756,5.61756,5.61513,5.61608,10000000.0
2009-01-28 18:16:00,5.61614,5.61997,5.61614,5.61927,9000000.0
2009-01-28 18:17:00,5.62044,5.62148,5.61964,5.62023,18000000.0
2009-01-28 18:18:00,5.62045,5.62224,5.61922,5.62045,14000000.0
2009-01-28 18:19:00,5.61721,5.61881,5.61625,5.61661,10000000.0
2009-01-28 18:20:00,5.61546,5.61765,5.61421,5.6173,15000000.0
2009-01-28 18:21:00,5.61718,5.61718,5.61413,5.61641,18000000.0
2009-01-28 18:22:00,5.61626,5.61761,5.61497,5.61667,14000000.0
2009-01-28 18:23:00,5.61788,5.61907,5.61648,5.61907,7000000.0
2009-01-28 18:24:00,5.61641,5.61872,5.61559,5.61652,9000000.0
2009-01-28 18:25:00,5.61485,5.61606,5.61376,5.61529,13000000.0
2009-01-28 18:26:00,5.61531,5.61673,5.61466,5.61673,16000000.0
2009-01-28 18:27:00,5.61551,5.61832,5.61551,5.61801,14000000.0
2009-01-28 18:28:00,5.61864,5.6202,5.61742,5.6202,13000000.0
2009-01-28 18:29:00,5.61949,5.61955,5.61777,5.61887,11000000.0
2009-01-28 18:30:00,5.61979,5.62268,5.61856,5.62206,16000000.0
2009-01-28 18:31:00,5.62218,5.62889,5.62179,5.62889,12000000.0
2009-01-28 18:32:00,5.62779,5.62794,5.62475,5.62475,11000000.0
2009-01-28 18:33:00,5.62499,5.62547,5.62367,5.62547,13000000.0
2009-01-28 18:34:00,5.62449,5.62738,5.62315,5.62738,13000000.0
2009-01-28 18:35:00,5.6263,5.62956,5.6263,5.62874,18000000.0
2009-01-28 18:36:00,5.62752,5.62872,5.62573,5.6258,18000000.0
2009-01-28 18:37:00,5.62593,5.62593,5.62208,5.62398,18000000.0
2009-01-28 18:38:00,5.62341,5.62515,5.62262,5.62491,11000000.0
2009-01-28 18:39:00,5.62557,5.62557,5.62104,5.62316,11000000.0
2009-01-28 18:40:00,5.62276,5.62354,5.61966,5.62101,14000000.0
2009-01-28 18:41:00,5.62121,5.62131,5.61807,5.62005,16000000.0
2009-01-28 18:42:00,5.61975,5.61975,5.61553,5.61665,14000000.0
2009-01-28 18:43:00,5.61675,5.61872,5.6154,5.61847,10000000.0
2009-01-28 18:44:00,5.61877,5.62088,5.61745,5.62075,13000000.0
2009-01-28 18:45:00,5.62235,5.62408,5.62015,5.62349,13000000.0
2009-01-28 18:46:00,5.62407,5.6266,5.62321,5.62603,12000000.0
2009-01-28 18:47:00,5.62701,5.62745,5.62552,5.62617,14000000.0
2009-01-28 18:48:00,5.62667,5.62707,5.62473,5.62681,15000000.0
2009-01-28 18:49:00,5.62713,5.628,5.62633,5.6274,12000000.0
2009-01-28 18:50:00,5.62481,5.62602,5.62141,5.62141,9000000.0
2009-01-28 18:51:00,5.62153,5.62433,5.62,5.62181,17000000.0
2009-01-28 18:52:00,5.62385,5.62385,5.61968,5.62291,9000000.0
2009-01-28 18:53:00,5.62303,5.62342,5.62197,5.62292,14000000.0
2009-01-28 18:54:00,5.6214,5.62233,5.62041,5.62119,14000000.0
2009-01-28 18:55:00,5.62101,5.62152,5.61947,5.62037,10000000.0
2009-01-28 18:56:00,5.61858,5.62075,5.61858,5.62075,16000000.0
2009-01-28 18:57:00,5.61941,5.62183,5.61941,5.62038,17000000.0
2009-01-28 18:58:00,5.62065,5.62093,5.61851,5.61973,14000000.0
2009-01-28 18:59:00,5.62011,5.62106,5.61893,5.62025,14000000.0
2009-01-28 19:00:00,5.61936,5.61958,5.61629,5.61794,15000000.0
2009-01-28 19:01:00,5.61563,5.61563,5.61101,5.61301,15000000.0
2009-01-28 19:02:00,5.61285,5.61528,5.61222,5.61459,14000000.0
2009-01-28 19:03:00,5.61466,5.61466,5.61314,5.61404,14000000.0
2009-01-28 19:04:00,5.61371,5.61548,5.61332,5.61481,12000000.0
2009-01-28 19:05:00,5.61498,5.61658,5.61294,5.61616,15000000.0
2009-01-28 19:06:00,5.61524,5.6166,5.61435,5.61575,16000000.0
2009-01-28 19:07:00,5.61559,5.61581,5.6138,5.61581,20000000.0
2009-01-28 19:08:00,5.61718,5.62035,5.61519,5.62035,8000000.0
2009-01-28 19:09:00,5.62138,5.62143,5.61979,5.62074,17000000.0
2009-01-28 19:10:00,5.62007,5.62007,5.61846,5.61896,9000000.0
2009-01-28 19:11:00,5.61841,5.61841,5.61617,5.61793,16000000.0
2009-01-28 19:12:00,5.61641,5.61783,5.61461,5.61498,13000000.0
2009-01-28 19:13:00,5.61398,5.61475,5.61311,5.61442,10000000.0
2009-01-28 19:14:00,5.61409,5.61542,5.61125,5.61128,20000000.0
2009-01-28 19:15:00,5.61224,5.61305,5.61095,5.61305,12000000.0
2009-01-28 19:16:00,5.61252,5.61349,5.6116,5.61191,8000000.0
2009-01-28 19:17:00,5.61145,5.61183,5.6109,5.61146,18000000.0
2009-01-28 19:18:00,5.61191,5.61191,5.608,5.60915,11000000.0
2009-01-28 19:19:00,5.60878,5.60948,5.60751,5.60926,12000000.0
2009-01-28 19:20:00,5.60902,5.61084,5.60888,5.61084,14000000.0
2009-01-28 19:21:00,5.6108,5.61171,5.60922,5.61157,13000000.0
2009-01-28 19:22:00,5.61123,5.61247,5.61013,5.61034,12000000.0
2009-01-28 19:23:00,5.61111,5.61174,5.61013,5.61077,14000000.0
2009-01-28 19:24:00,5.61134,5.61151,5.61018,5.6114,19000000.0
2009-01-28 19:25:00,5.61009,5.61181,5.61009,5.61181,8000000.0
2009-01-28 19:26:00,5.61085,5.61154,5.61068,5.61119,7000000.0
2009-01-28 19:27:00,5.61164,5.61318,5.61159,5.61209,20000000.0
2009-01-28 19:28:00,5.61273,5.61324,5.61118,5.61161,17000000.0
2009-01-28 19:29:00,5.61026,5.61192,5.61007,5.61157,10000000.0
2009-01-28 19:30:00,5.61012,5.61105,5.60932,5.61077,15000000.0
2009-01-28 19:31:00,5.61065,5.6118,5.61016,5.6114,11000000.0
2009-01-28 19:32:00,5.61216,5.61238,5.61028,5.61028,9000000.0
2009-01-28 19:33:00,5.61101,5.61102,5.60892,5.60892,14000000.0
2009-01-28 19:34:00,5.6092,5.61066,5.60881,5.60955,17000000.0
2009-01-28 19:35:00,5.61031,5.61081,5.60949,5.61032,8000000.0
2009-01-28 19:36:00,5.60997,5.61115,5.60984,5.61049,15000000.0
2009-01-28 19:37:00,5.61007,5.61117,5.61007,5.61102,8000000.0
2009-01-28 19:38:00,5.61162,5.61212,5.60985,5.61128,15000000.0
2009-01-28 19:39:00,5.61118,5.61199,5.61056,5.61108,17000000.0
2009-01-28 19:40:00,5.61056,5.61275,5.61056,5.61275,16000000.0
2009-01-28 19:41:00,5.61222,5.61378,5.61203,5.61372,11000000.0
2009-01-28 19:42:00,5.6138,5.61486,5.61277,5.61415,15000000.0
2009-01-28 19:43:00,5.61291,5.61415,5.61241,5.61361,14000000.0
2009-01-28 19:44:00,5.61383,5.61394,5.61141,5.61272,14000000.0
2009-01-28 19:45:00,5.61184,5.61202,5.60941,5.60952,15000000.0
2009-01-28 19:46:00,5.60943,5.60967,5.60712,5.60855,15000000.0
2009-01-28 19:47:00,5.6075,5.60846,5.60694,5.60739,16000000.0
2009-01-28 19:48:00,5.60718,5.60965,5.60701,5.60808,16000000.0
2009-01-28 19:49:00,5.6083,5.60843,5.60725,5.60765,8000000.0
2009-01-28 19:50:00,5.60896,5.60896,5.60746,5.60889,9000000.0
2009-01-28 19:51:00,5.60821,5.60911,5.60773,5.60871,19000000.0
2009-01-28 19:52:00,5.60804,5.6096,5.60785,5.6096,11000000.0
2009-01-28 19:53:00,5.6094,5.6094,5.60702,5.6084,14000000.0
2009-01-28 19:54:00,5.6072,5.60922,5.60711,5.60882,18000000.0
2009-01-28 19:55:00,5.60755,5.60872,5.60663,5.60872,13000000.0
2009-01-28 19:56:00,5.60883,5.60883,5.60688,5.60781,10000000.0
2009-01-28 19:57:00,5.60654,5.60762,5.60611,5.60679,16000000.0
2009-01-28 19:58:00,5.60663,5.60741,5.60647,5.60677,15000000.0
2009-01-28 19:59:00,5.60833,5.60929,5.6069,5.60856,14000000.0
2009-01-28 20:00:00,5.60841,5.61088,5.60805,5.60942,11000000.0
2009-01-28 20:01:00,5.61078,5.61195,5.61023,5.61033,24000000.0
2009-01-28 20:02:00,5.61165,5.6122,5.6104,5.612,11000000.0
2009-01-28 20:03:00,5.61189,5.61205,5.60973,5.611,11000000.0
2009-01-28 20:04:00,5.61105,5.61156,5.6101,5.6101,10000000.0
2009-01-28 20:05:00,5.61155,5.61352,5.6111,5.61222,17000000.0
2009-01-28 20:06:00,5.61378,5.61417,5.61242,5.61386,10000000.0
2009-01-28 20:07:00,5.6137,5.61381,5.61204,5.61337,14000000.0
2009-01-28 20:08:00,5.61226,5.61536,5.61169,5.61536,13000000.0
2009-01-28 20:09:00,5.61679,5.61964,5.61605,5.61964,11000000.0
2009-01-28 20:10:00,5.61841,5.62095,5.61819,5.6199,11000000.0
2009-01-28 20:11:00,5.61905,5.62006,5.61836,5.62006,9000000.0
2009-01-28 20:12:00,5.62015,5.62044,5.61899,5.62044,16000000.0
2009-01-28 20:13:00,5.62025,5.62253,5.6202,5.62098,11000000.0
2009-01-28 20:14:00,5.62046,5.62244,5.62044,5.62077,19000000.0
2009-01-28 20:15:00,5.62118,5.62305,5.62086,5.62167,13000000.0
2009-01-28 20:16:00,5.62143,5.62284,5.61907,5.621,15000000.0
2009-01-28 20:17:00,5.61998,5.62101,5.61924,5.62004,8000000.0
2009-01-28 20:18:00,5.62108,5.6211,5.61967,5.62052,14000000.0
2009-01-28 20:19:00,5.61928,5.62041,5.61789,5.61972,14000000.0
2009-01-28 20:20:00,5.62043,5.62152,5.61916,5.62142,12000000.0
2009-01-28 20:21:00,5.62161,5.62263,5.62111,5.62239,9000000.0
2009-01-28 20:22:00,5.62332,5.62436,5.62052,5.62427,17000000.0
2009-01-28 20:23:00,5.62372,5.62755,5.62323,5.62746,11000000.0
2009-01-28 20:24:00,5.62729,5.6277,5.62474,5.62474,16000000.0
2009-01-28 20:25:00,5.62403,5.62428,5.62238,5.62262,11000000.0
2009-01-28 20:26:00,5.62328,5.62328,5.62131,5.62302,8000000.0
2009-01-28 20:27:00,5.62201,5.62271,5.62117,5.62271,13000000.0
2009-01-28 20:28:00,5.62214,5.62218,5.61967,5.61975,15000000.0
2009-01-28 20:29:00,5.61999,5.62372,5.61999,5.62267,16000000.0
2009-01-28 20:30:00,5.62152,5.62327,5.62131,5.62276,8000000.0
2009-01-28 20:31:00,5.62116,5.62237,5.62005,5.62137,18000000.0
2009-01-28 20:32:00,5.62175,5.6221,5.62098,5.62152,7000000.0
2009-01-28 20:33:00,5.62063,5.62162,5.62049,5.62124,13000000.0
2009-01-28 20:34:00,5.62122,5.62265,5.62122,5.62265,13000000.0
2009-01-28 20:35:00,5.62275,5.62331,5.62224,5.62243,9000000.0
2009-01-28 20:36:00,5.62217,5.62357,5.62186,5.62233,17000000.0
2009-01-28 20:37:00,5.62148,5.62303,5.62124,5.62252,14000000.0
2009-01-28 20:38:00,5.62292,5.62292,5.62122,5.62207,16000000.0
2009-01-28 20:39:00,5.62298,5.62298,5.62107,5.62107,14000000.0
2009-01-28 20:40:00,5.6224,5.62324,5.62083,5.62232,17000000.0
2009-01-28 20:41:00,5.62131,5.62176,5.62013,5.6208,16000000.0
2009-01-28 20:42:00,5.62161,5.62269,5.62071,5.62156,22000000.0
2009-01-28 20:43:00,5.62172,5.62295,5.6209,5.62152,18000000.0
2009-01-28 20:44:00,5.62104,5.62259,5.62093,5.62248,16000000.0
2009-01-28 20:45:00,5.6219,5.62221,5.62084,5.62117,8000000.0
2009-01-28 20:46:00,5.62087,5.62187,5.61932,5.62012,19000000.0
2009-01-28 20:47:00,5.61973,5.62081,5.61959,5.62072,12000000.0
2009-01-28 20:48:00,5.62069,5.62215,5.62003,5.62215,9000000.0
2009-01-28 20:49:00,5.62202,5.62202,5.62,5.62146,19000000.0
2009-01-28 20:50:00,5.61898,5.61918,5.61656,5.61864,15000000.0
2009-01-28 20:51:00,5.61744,5.61932,5.61734,5.61932,9000000.0
2009-01-28 20:52:00,5.61922,5.62061,5.61862,5.61898,11000000.0
2009-01-28 20:53:00,5.6196,5.62,5.61844,5.61959,15000000.0
2009-01-28 20:54:00,5.61818,5.61913,5.61629,5.61632,12000000.0
2009-01-28 20:55:00,5.61576,5.61746,5.61558,5.61701,18000000.0
2009-01-28 20:56:00,5.6177,5.6177,5.6158,5.61604,12000000.0
2009-01-28 20:57:00,5.61542,5.61894,5.61482,5.61849,13000000.0
2009-01-28 20:58:00,5.61901,5.61977,5.61861,5.61895,11000000.0
2009-01-28 20:59:00,5.62133,5.62299,5.62012,5.62299,11000000.0
2009-01-28 21:00:00,5.62307,5.62349,5.62094,5.62094,17000000.0
2009-01-28 21:01:00,5.62172,5.62331,5.62126,5.62295,10000000.0
2009-01-28 21:02:00,5.62286,5.62312,5.62087,5.62106,8000000.0
2009-01-28 21:03:00,5.62079,5.62223,5.62073,5.6218,19000000.0
2009-01-28 21:04:00,5.62036,5.62124,5.61918,5.61918,18000000.0
2009-01-28 21:05:00,5.61818,5.61848,5.61545,5.61622,14000000.0
2009-01-28 21:06:00,5.61665,5.61687,5.61546,5.6159,12000000.0
2009-01-28 21:07:00,5.61603,5.6166,5.61521,5.6154,10000000.0
2009-01-28 21:08:00,5.6164,5.61724,5.61535,5.61535,14000000.0
2009-01-28 21:09:00,5.61594,5.617,5.61472,5.61596,16000000.0
2009-01-28 21:10:00,5.61609,5.61609,5.6137,5.61375,15000000.0
2009-01-28 21:11:00,5.61383,5.61391,5.61028,5.6112,13000000.0
2009-01-28 21:12:00,5.61099,5.61326,5.61028,5.6126,10000000.0
2009-01-28 21:13:00,5.61107,5.61218,5.61021,5.61106,14000000.0
2009-01-28 21:14:00,5.60874,5.61155,5.6078,5.60961,10000000.0
2009-01-28 21:15:00,5.61011,5.61452,5.60321,5.61452,15000000.0
2009-01-28 21:16:00,5.61395,5.61411,5.60891,5.60996,11000000.0
2009-01-28 21:17:00,5.61033,5.61352,5.6084,5.61352,13000000.0
2009-01-28 21:18:00,5.61579,5.62731,5.61207,5.62731,17000000.0
2009-01-28 21:19:00,5.62803,5.62803,5.62387,5.62387,12000000.0
2009-01-28 21:20:00,5.62496,5.63676,5.62398,5.63325,14000000.0
2009-01-28 21:21:00,5.63853,5.64579,5.63743,5.64569,11000000.0
2009-01-28 21:22:00,5.64672,5.6579,5.64672,5.6579,9000000.0
2009-01-28 21:23:00,5.65644,5.65866,5.65345,5.65375,7000000.0
2009-01-28 21:24:00,5.65059,5.65199,5.64722,5.65037,11000000.0
2009-01-28 21:25:00,5.64953,5.65624,5.64895,5.65624,7000000.0
2009-01-28 21:26:00,5.65645,5.66711,5.65615,5.6647,13000000.0
2009-01-28 21:27:00,5.6649,5.66526,5.66249,5.66292,11000000.0
2009-01-28 21:28:00,5.66423,5.66803,5.65926,5.66699,15000000.0
2009-01-28 21:29:00,5.66729,5.6687,5.66373,5.66423,12000000.0
2009-01-28 21:30:00,5.66453,5.67477,5.66453,5.67477,10000000.0
2009-01-28 21:31:00,5.67701,5.67754,5.67311,5.67364,10000000.0
2009-01-28 21:32:00,5.67243,5.67366,5.67038,5.67138,12000000.0
2009-01-28 21:33:00,5.66939,5.67166,5.66748,5.66873,19000000.0
2009-01-28 21:34:00,5.66803,5.66905,5.66557,5.66557,8000000.0
2009-01-28 21:35:00,5.66579,5.67261,5.66553,5.66819,20000000.0
2009-01-28 21:36:00,5.66619,5.66643,5.66236,5.66236,19000000.0
2009-01-28 21:37:00,5.66257,5.66613,5.66257,5.66533,19000000.0
2009-01-28 21:38:00,5.66437,5.6654,5.66241,5.66439,13000000.0
2009-01-28 21:39:00,5.66336,5.66388,5.66043,5.66115,17000000.0
2009-01-28 21:40:00,5.66233,5.66271,5.66027,5.6605,7000000.0
2009-01-28 21:41:00,5.65929,5.66349,5.65929,5.66349,11000000.0
2009-01-28 21:42:00,5.66212,5.66356,5.66027,5.66356,18000000.0
2009-01-28 21:43:00,5.66181,5.66305,5.66025,5.66305,13000000.0
2009-01-28 21:44:00,5.66221,5.66301,5.66088,5.66235,16000000.0
2009-01-28 21:45:00,5.66211,5.66271,5.66122,5.66271,11000000.0
2009-01-28 21:46:00,5.66313,5.66439,5.66199,5.66375,13000000.0
2009-01-28 21:47:00,5.66296,5.66328,5.66089,5.66227,13000000.0
2009-01-28 21:48:00,5.66207,5.66264,5.66102,5.6614,17000000.0
2009-01-28 21:49:00,5.66289,5.66391,5.66179,5.66263,8000000.0
2009-01-28 21:50:00,5.66289,5.66417,5.66203,5.66203,11000000.0
2009-01-28 21:51:00,5.66267,5.66377,5.66087,5.66226,13000000.0
2009-01-28 21:52:00,5.6611,5.66526,5.6611,5.66422,13000000.0
2009-01-28 21:53:00,5.66466,5.6677,5.6642,5.66723,14000000.0
2009-01-28 21:54:00,5.66998,5.67243,5.66836,5.67243,11000000.0
2009-01-28 21:55:00,5.67291,5.6751,5.67155,5.67338,17000000.0
2009-01-28 21:56:00,5.67563,5.67737,5.6738,5.67525,12000000.0
2009-01-28 21:57:00,5.67452,5.67452,5.67049,5.67187,16000000.0
2009-01-28 21:58:00,5.6701,5.67184,5.67009,5.67157,9000000.0
2009-01-28 21:59:00,5.66981,5.67027,5.66431,5.6649,18000000.0
2009-01-28 22:00:00,5.66559,5.66917,5.66359,5.66891,13000000.0
2009-01-28 22:01:00,5.66977,5.67216,5.66924,5.67067,11000000.0
2009-01-28 22:02:00,5.67153,5.67286,5.67049,5.67151,17000000.0
2009-01-28 22:03:00,5.67242,5.67242,5.67074,5.67104,23000000.0
2009-01-28 22:04:00,5.67124,5.67324,5.67075,5.67294,15000000.0
2009-01-28 22:05:00,5.67313,5.6761,5.67279,5.67584,14000000.0
2009-01-28 22:06:00,5.67646,5.67718,5.67452,5.67507,15000000.0
2009-01-28 22:07:00,5.67394,5.67543,5.67353,5.6748,9000000.0
2009-01-28 22:08:00,5.67609,5.67753,5.67367,5.67484,18000000.0
2009-01-28 22:09:00,5.67238,5.67422,5.67153,5.67284,11000000.0
2009-01-28 22:10:00,5.67303,5.67434,5.67269,5.6742,7000000.0
2009-01-28 22:11:00,5.67494,5.67868,5.67494,5.67868,8000000.0
2009-01-28 22:12:00,5.67846,5.67892,5.67596,5.67667,16000000.0
2009-01-28 22:13:00,5.6769,5.6769,5.67459,5.6763,24000000.0
2009-01-28 22:14:00,5.67517,5.67523,5.67441,5.6752,9000000.0
2009-01-28 22:15:00,5.67701,5.67827,5.67463,5.67526,10000000.0
2009-01-28 22:16:00,5.677,5.67958,5.67602,5.67797,13000000.0
2009-01-28 22:17:00,5.67735,5.67746,5.67498,5.67506,20000000.0
2009-01-28 22:18:00,5.67681,5.67703,5.67591,5.67703,11000000.0
2009-01-28 22:19:00,5.6773,5.67853,5.67621,5.67737,15000000.0
2009-01-28 22:20:00,5.6796,5.68001,5.67788,5.67912,16000000.0
2009-01-28 22:21:00,5.6789,5.6789,5.67696,5.67883,12000000.0
2009-01-28 22:22:00,5.67826,5.67963,5.67647,5.67647,14000000.0
2009-01-28 22:23:00,5.67674,5.67714,5.6746,5.6746,11000000.0
2009-01-28 22:24:00,5.6757,5.6757,5.67338,5.67524,16000000.0
2009-01-28 22:25:00,5.67393,5.67504,5.67291,5.67489,14000000.0
2009-01-28 22:26:00,5.67515,5.67578,5.6743,5.67578,10000000.0
2009-01-28 22:27:00,5.67635,5.67781,5.67493,5.67781,14000000.0
2009-01-28 22:28:00,5.67731,5.67845,5.6767,5.67686,12000000.0
2009-01-28 22:29:00,5.67745,5.67807,5.67607,5.67735,13000000.0
2009-01-28 22:30:00,5.67673,5.67715,5.6753,5.6753,8000000.0
2009-01-28 22:31:00,5.67465,5.67589,5.6745,5.67566,11000000.0
2009-01-28 22:32:00,5.675,5.67575,5.67334,5.67516,20000000.0
2009-01-28 22:33:00,5.6753,5.6753,5.67213,5.67244,11000000.0
2009-01-28 22:34:00,5.67289,5.67313,5.67189,5.67198,10000000.0
2009-01-28 22:35:00,5.6712,5.67172,5.66853,5.66938,13000000.0
2009-01-28 22:36:00,5.66904,5.67113,5.66875,5.67113,9000000.0
2009-01-28 22:37:00,5.67021,5.67162,5.6697,5.67075,13000000.0
2009-01-28 22:38:00,5.67071,5.67071,5.66803,5.66803,9000000.0
2009-01-28 22:39:00,5.66741,5.66786,5.66526,5.66605,12000000.0
2009-01-28 22:40:00,5.66609,5.6665,5.66366,5.66476,9000000.0
2009-01-28 22:41:00,5.66401,5.6659,5.66395,5.66438,14000000.0
2009-01-28 22:42:00,5.66377,5.66638,5.66377,5.66482,13000000.0
2009-01-28 22:43:00,5.6652,5.66655,5.66433,5.66497,12000000.0
2009-01-28 22:44:00,5.66622,5.66648,5.66486,5.66575,15000000.0
2009-01-28 22:45:00,5.66671,5.66671,5.66431,5.66505,13000000.0
2009-01-28 22:46:00,5.66562,5.66562,5.66359,5.66382,14000000.0
2009-01-28 22:47:00,5.66509,5.66509,5.66171,5.66375,15000000.0
2009-01-28 22:48:00,5.66231,5.66308,5.66046,5.66135,13000000.0
2009-01-28 22:49:00,5.66121,5.66238,5.66012,5.66184,13000000.0
2009-01-28 22:50:00,5.66216,5.66331,5.66157,5.66167,15000000.0
2009-01-28 22:51:00,5.66188,5.66285,5.66055,5.66055,14000000.0
2009-01-28 22:52:00,5.66197,5.66201,5.6609,5.66201,9000000.0
2009-01-28 22:53:00,5.66214,5.66368,5.66132,5.6623,15000000.0
2009-01-28 22:54:00,5.66397,5.66469,5.66261,5.66281,17000000.0
2009-01-28 22:55:00,5.6646,5.6646,5.66259,5.66283,16000000.0
2009-01-28 22:56:00,5.66273,5.6628,5.66086,5.66231,13000000.0
2009-01-28 22:57:00,5.66244,5.66267,5.66141,5.66231,8000000.0
2009-01-28 22:58:00,5.66293,5.66343,5.66122,5.66343,8000000.0
2009-01-28 22:59:00,5.66225,5.66465,5.66225,5.66465,19000000.0
2009-01-28 23:00:00,5.66478,5.66519,5.66367,5.6637,10000000.0
2009-01-28 23:01:00,5.66494,5.66535,5.66443,5.66535,7000000.0
2009-01-28 23:02:00,5.66526,5.66556,5.66323,5.66323,15000000.0
2009-01-28 23:03:00,5.6635,5.66446,5.66301,5.66373,17000000.0
2009-01-28 23:04:00,5.66383,5.66426,5.66332,5.66364,19000000.0
2009-01-28 23:05:00,5.66284,5.66411,5.66284,5.66297,9000000.0
2009-01-28 23:06:00,5.66333,5.66424,5.66277,5.66277,12000000.0
2009-01-28 23:07:00,5.66305,5.66447,5.66265,5.66371,14000000.0
2009-01-28 23:08:00,5.66417,5.66509,5.66329,5.66338,16000000.0
2009-01-28 23:09:00,5.66453,5.66486,5.66215,5.66215,9000000.0
2009-01-28 23:10:00,5.6627,5.6634,5.66235,5.66275,12000000.0
2009-01-28 23:11:00,5.66345,5.66499,5.66197,5.66499,14000000.0
2009-01-28 23:12:00,5.66529,5.66529,5.66314,5.66343,7000000.0
2009-01-28 23:13:00,5.66464,5.66473,5.66303,5.66303,14000000.0
2009-01-28 23:14:00,5.66439,5.66506,5.66369,5.66425,19000000.0
2009-01-28 23:15:00,5.66486,5.66629,5.66425,5.66629,13000000.0
2009-01-28 23:16:00,5.66594,5.66616,5.66413,5.66504,15000000.0
2009-01-28 23:17:00,5.66472,5.66631,5.66455,5.66631,11000000.0
2009-01-28 23:18:00,5.666,5.6663,5.66395,5.66535,12000000.0
2009-01-28 23:19:00,5.66528,5.66534,5.66417,5.66534,14000000.0
2009-01-28 23:20:00,5.66493,5.66597,5.66493,5.66597,19000000.0
2009-01-28 23:21:00,5.66396,5.66575,5.66396,5.6656,7000000.0
2009-01-28 23:22:00,5.66462,5.666,5.66413,5.66413,15000000.0
2009-01-28 23:23:00,5.66482,5.66545,5.66433,5.66485,11000000.0
2009-01-28 23:24:00,5.66477,5.66587,5.66327,5.66327,14000000.0
2009-01-28 23:25:00,5.66473,5.66499,5.66272,5.66364,11000000.0
2009-01-28 23:26:00,5.66503,5.66508,5.66299,5.66299,14000000.0
2009-01-28 23:27:00,5.66299,5.66369,5.66223,5.66306,11000000.0
2009-01-28 23:28:00,5.66333,5.66333,5.66165,5.66269,12000000.0
2009-01-28 23:29:00,5.66324,5.66336,5.66172,5.66266,16000000.0
2009-01-28 23:30:00,5.66114,5.66267,5.66114,5.66267,20000000.0
2009-01-28 23:31:00,5.66157,5.66206,5.65968,5.66099,11000000.0
2009-01-28 23:32:00,5.66011,5.66022,5.65696,5.65803,16000000.0
2009-01-28 23:33:00,5.65789,5.65864,5.6554,5.65599,12000000.0
2009-01-28 23:34:00,5.65678,5.65696,5.65511,5.6559,13000000.0
2009-01-28 23:35:00,5.65562,5.65772,5.65562,5.65772,9000000.0
2009-01-28 23:36:00,5.65764,5.65864,5.65705,5.65738,9000000.0
2009-01-28 23:37:00,5.65697,5.65806,5.65647,5.65678,14000000.0
2009-01-28 23:38:00,5.65742,5.65817,5.65659,5.65753,13000000.0
2009-01-28 23:39:00,5.65835,5.65854,5.65677,5.65713,17000000.0
2009-01-28 23:40:00,5.65885,5.6594,5.65746,5.65753,12000000.0
2009-01-28 23:41:00,5.65782,5.65998,5.65777,5.65835,17000000.0
2009-01-28 23:42:00,5.65903,5.65938,5.65776,5.658,22000000.0
2009-01-28 23:43:00,5.65976,5.66,5.65923,5.6593,15000000.0
2009-01-28 23:44:00,5.66049,5.66071,5.65927,5.66055,14000000.0
2009-01-28 23:45:00,5.66019,5.66019,5.65839,5.65873,20000000.0
2009-01-28 23:46:00,5.65976,5.66051,5.65877,5.65908,14000000.0
2009-01-28 23:47:00,5.65992,5.66054,5.659,5.659,10000000.0
2009-01-28 23:48:00,5.65919,5.65981,5.6572,5.65803,18000000.0
2009-01-28 23:49:00,5.65767,5.65927,5.65671,5.65923,14000000.0
2009-01-28 23:50:00,5.6595,5.6595,5.65725,5.65793,13000000.0
2009-01-28 23:51:00,5.65778,5.65853,5.65709,5.65716,8000000.0
2009-01-28 23:52:00,5.65739,5.65942,5.65739,5.65916,16000000.0
2009-01-28 23:53:00,5.65758,5.65877,5.657,5.65785,18000000.0
2009-01-28 23:54:00,5.6556,5.65736,5.65546,5.65605,12000000.0
2009-01-28 23:55:00,5.65433,5.6552,5.6528,5.65296,19000000.0
2009-01-28 23:56:00,5.65369,5.65375,5.65244,5.65315,14000000.0
2009-01-28 23:57:00,5.65363,5.65363,5.65276,5.65322,16000000.0
2009-01-28 23:58:00,5.65358,5.65381,5.65182,5.65182,13000000.0
2009-01-28 23:59:00,5.65317,5.65603,5.65232,5.65236,14000000.0
2009-01-29 00:00:00,5.65388,5.65468,5.65296,5.65328,17000000.0
2009-01-29 00:01:00,5.65385,5.65606,5.65385,5.65581,12000000.0
2009-01-29 00:02:00,5.65665,5.65682,5.65496,5.65603,15000000.0
2009-01-29 00:03:00,5.65611,5.65611,5.65344,5.65364,14000000.0
2009-01-29 00:04:00,5.65349,5.6552,5.65349,5.65442,12000000.0
2009-01-29 00:05:00,5.65259,5.65397,5.65201,5.65201,12000000.0
2009-01-29 00:06:00,5.65337,5.65341,5.65241,5.65298,12000000.0
2009-01-29 00:07:00,5.65243,5.65368,5.65213,5.65213,11000000.0
2009-01-29 00:08:00,5.65186,5.65332,5.65186,5.65266,15000000.0
2009-01-29 00:09:00,5.65252,5.65316,5.65143,5.65293,12000000.0
2009-01-29 00:10:00,5.65263,5.65407,5.65215,5.65215,19000000.0
2009-01-29 00:11:00,5.65327,5.65344,5.6519,5.6519,8000000.0
2009-01-29 00:12:00,5.65177,5.65269,5.65117,5.65117,9000000.0
2009-01-29 00:13:00,5.65105,5.65135,5.64813,5.64949,13000000.0
2009-01-29 00:14:00,5.64861,5.65052,5.64815,5.64887,14000000.0
2009-01-29 00:15:00,5.64773,5.64958,5.64695,5.64927,12000000.0
2009-01-29 00:16:00,5.64955,5.64958,5.64762,5.64836,12000000.0
2009-01-29 00:17:00,5.64786,5.64987,5.64786,5.64987,10000000.0
2009-01-29 00:18:00,5.64965,5.65182,5.64938,5.65053,19000000.0
2009-01-29 00:19:00,5.65208,5.65262,5.65049,5.65089,12000000.0
2009-01-29 00:20:00,5.6512,5.65298,5.65104,5.65119,11000000.0
2009-01-29 00:21:00,5.65195,5.65195,5.65046,5.65107,14000000.0
2009-01-29 00:22:00,5.65351,5.65351,5.65201,5.65201,13000000.0
2009-01-29 00:23:00,5.65242,5.65339,5.65197,5.65197,13000000.0
2009-01-29 00:24:00,5.65197,5.65306,5.65161,5.65161,9000000.0
2009-01-29 00:25:00,5.65319,5.65319,5.65172,5.65212,13000000.0
2009-01-29 00:26:00,5.65243,5.65362,5.65171,5.65272,14000000.0
2009-01-29 00:27:00,5.65173,5.65243,5.65171,5.6523,15000000.0
2009-01-29 00:28:00,5.65321,5.65324,5.65233,5.65267,7000000.0
2009-01-29 00:29:00,5.65276,5.65329,5.65191,5.65249,17000000.0
2009-01-29 00:30:00,5.65343,5.65364,5.65227,5.65297,9000000.0
2009-01-29 00:31:00,5.65369,5.65427,5.65208,5.65208,13000000.0
2009-01-29 00:32:00,5.65354,5.65354,5.65123,5.65123,8000000.0
2009-01-29 00:33:00,5.6524,5.65292,5.65139,5.65212,19000000.0
2009-01-29 00:34:00,5.65294,5.65294,5.6512,5.65149,15000000.0
2009-01-29 00:35:00,5.65186,5.65186,5.65,5.65,12000000.0
2009-01-29 00:36:00,5.6494,5.65111,5.64889,5.64941,15000000.0
2009-01-29 00:37:00,5.65037,5.65159,5.64975,5.65116,15000000.0
2009-01-29 00:38:00,5.65138,5.65166,5.65033,5.65033,18000000.0
2009-01-29 00:39:00,5.65072,5.65172,5.65032,5.65032,20000000.0
2009-01-29 00:40:00,5.65125,5.65137,5.65005,5.65117,10000000.0
2009-01-29 00:41:00,5.65118,5.65194,5.65016,5.65089,9000000.0
2009-01-29 00:42:00,5.65202,5.65233,5.65087,5.65176,16000000.0
2009-01-29 00:43:00,5.65207,5.65331,5.65124,5.6518,16000000.0
2009-01-29 00:44:00,5.65207,5.65405,5.65177,5.6524,10000000.0
2009-01-29 00:45:00,5.65415,5.65454,5.65295,5.6534,16000000.0
2009-01-29 00:46:00,5.6551,5.65709,5.6536,5.6567,12000000.0
2009-01-29 00:47:00,5.65712,5.65916,5.65697,5.65886,8000000.0
2009-01-29 00:48:00,5.65832,5.65889,5.65672,5.65829,16000000.0
2009-01-29 00:49:00,5.65709,5.65814,5.65696,5.65784,11000000.0
2009-01-29 00:50:00,5.65747,5.65785,5.65653,5.65653,9000000.0
2009-01-29 00:51:00,5.65765,5.65797,5.65698,5.65756,9000000.0
2009-01-29 00:52:00,5.65811,5.65831,5.65683,5.65727,18000000.0
2009-01-29 00:53:00,5.65938,5.65969,5.65816,5.65875,12000000.0
2009-01-29 00:54:00,5.65921,5.66249,5.65902,5.66094,12000000.0
2009-01-29 00:55:00,5.66033,5.66195,5.65994,5.66018,11000000.0
2009-01-29 00:56:00,5.66256,5.66256,5.66051,5.66125,14000000.0
2009-01-29 00:57:00,5.65981,5.66111,5.65981,5.66111,15000000.0
2009-01-29 00:58:00,5.66067,5.66067,5.65908,5.65919,9000000.0
2009-01-29 00:59:00,5.65938,5.65944,5.65799,5.65799,17000000.0
2009-01-29 01:00:00,5.66032,5.66032,5.65907,5.65955,12000000.0
2009-01-29 01:01:00,5.65959,5.65972,5.65828,5.65924,15000000.0
2009-01-29 01:02:00,5.6599,5.6599,5.65905,5.65946,10000000.0
2009-01-29 01:03:00,5.66011,5.66012,5.65831,5.65875,13000000.0
2009-01-29 01:04:00,5.65869,5.66004,5.65869,5.65912,13000000.0
2009-01-29 01:05:00,5.65933,5.66062,5.65859,5.65953,13000000.0
2009-01-29 01:06:00,5.66033,5.66033,5.65761,5.65761,12000000.0
2009-01-29 01:07:00,5.65965,5.65996,5.65962,5.65971,13000000.0
2009-01-29 01:08:00,5.65903,5.65903,5.65763,5.65763,15000000.0
2009-01-29 01:09:00,5.65806,5.6584,5.6557,5.6557,17000000.0
2009-01-29 01:10:00,5.65714,5.65714,5.65142,5.65142,10000000.0
2009-01-29 01:11:00,5.65325,5.65325,5.65129,5.65311,11000000.0
2009-01-29 01:12:00,5.65286,5.65345,5.65209,5.65259,10000000.0
2009-01-29 01:13:00,5.6536,5.65367,5.6514,5.6514,11000000.0
2009-01-29 01:14:00,5.65317,5.65317,5.65176,5.65208,13000000.0
2009-01-29 01:15:00,5.65224,5.65266,5.65199,5.65266,9000000.0
2009-01-29 01:16:00,5.65211,5.65307,5.65159,5.65197,12000000.0
2009-01-29 01:17:00,5.65325,5.65325,5.65202,5.65254,11000000.0
2009-01-29 01:18:00,5.65271,5.65284,5.65253,5.65258,12000000.0
2009-01-29 01:19:00,5.65356,5.65356,5.65195,5.65248,19000000.0
2009-01-29 01:20:00,5.65323,5.65327,5.65097,5.65097,11000000.0
2009-01-29 01:21:00,5.65121,5.65257,5.65095,5.65095,12000000.0
2009-01-29 01:22:00,5.65286,5.6534,5.6522,5.65282,9000000.0
2009-01-29 01:23:00,5.65393,5.65684,5.65318,5.65665,13000000.0
2009-01-29 01:24:00,5.65835,5.65835,5.65574,5.65574,14000000.0
2009-01-29 01:25:00,5.65514,5.65612,5.65509,5.65528,11000000.0
2009-01-29 01:26:00,5.6551,5.65519,5.65499,5.65503,10000000.0
2009-01-29 01:27:00,5.65498,5.65632,5.65498,5.655,17000000.0
2009-01-29 01:28:00,5.65705,5.65779,5.65567,5.65712,13000000.0
2009-01-29 01:29:00,5.6584,5.65909,5.65684,5.65684,19000000.0
2009-01-29 01:30:00,5.65807,5.65912,5.65757,5.65809,15000000.0
2009-01-29 01:31:00,5.65896,5.65899,5.65777,5.65873,15000000.0
2009-01-29 01:32:00,5.65933,5.65933,5.65765,5.65827,12000000.0
2009-01-29 01:33:00,5.65954,5.66002,5.6579,5.65844,8000000.0
2009-01-29 01:34:00,5.65879,5.6595,5.65835,5.65835,18000000.0
2009-01-29 01:35:00,5.65816,5.66246,5.65816,5.66105,12000000.0
2009-01-29 01:36:00,5.6639,5.66599,5.66239,5.66599,16000000.0
2009-01-29 01:37:00,5.6662,5.66638,5.66474,5.66573,15000000.0
2009-01-29 01:38:00,5.66473,5.66605,5.66473,5.66526,18000000.0
2009-01-29 01:39:00,5.66553,5.67019,5.66553,5.66912,10000000.0
2009-01-29 01:40:00,5.66985,5.66985,5.66669,5.66669,11000000.0
2009-01-29 01:41:00,5.66729,5.66983,5.66624,5.66854,16000000.0
2009-01-29 01:42:00,5.67093,5.6716,5.66876,5.67024,14000000.0
2009-01-29 01:43:00,5.66869,5.66919,5.66752,5.66831,16000000.0
2009-01-29 01:44:00,5.66782,5.66818,5.6658,5.66695,15000000.0
2009-01-29 01:45:00,5.66593,5.66598,5.66353,5.66492,16000000.0
2009-01-29 01:46:00,5.66407,5.66534,5.66353,5.66416,9000000.0
2009-01-29 01:47:00,5.66559,5.66575,5.66351,5.66402,17000000.0
2009-01-29 01:48:00,5.66493,5.66493,5.66343,5.66412,16000000.0
2009-01-29 01:49:00,5.66512,5.66563,5.66383,5.66443,10000000.0
2009-01-29 01:50:00,5.66314,5.6644,5.66281,5.66281,11000000.0
2009-01-29 01:51:00,5.66392,5.66392,5.66165,5.66239,12000000.0
2009-01-29 01:52:00,5.6623,5.66349,5.66153,5.66265,12000000.0
2009-01-29 01:53:00,5.66138,5.66223,5.65992,5.65992,18000000.0
2009-01-29 01:54:00,5.66043,5.66066,5.65918,5.65918,14000000.0
2009-01-29 01:55:00,5.66113,5.66154,5.6595,5.66023,18000000.0
2009-01-29 01:56:00,5.65946,5.66138,5.65946,5.66071,8000000.0
2009-01-29 01:57:00,5.66042,5.66045,5.66006,5.66022,13000000.0
2009-01-29 01:58:00,5.66091,5.66091,5.65965,5.65969,11000000.0
2009-01-29 01:59:00,5.66034,5.66034,5.65799,5.65927,11000000.0
2009-01-29 02:00:00,5.65874,5.65901,5.65873,5.65882,16000000.0
2009-01-29 02:01:00,5.6599,5.66088,5.65945,5.66084,21000000.0
2009-01-29 02:02:00,5.65977,5.66059,5.65941,5.66005,10000000.0
2009-01-29 02:03:00,5.65876,5.66016,5.65846,5.65987,8000000.0
2009-01-29 02:04:00,5.65913,5.66064,5.65844,5.65931,14000000.0
2009-01-29 02:05:00,5.65969,5.66049,5.65831,5.65867,14000000.0
2009-01-29 02:06:00,5.66019,5.66134,5.65908,5.66092,15000000.0
2009-01-29 02:07:00,5.66084,5.66159,5.65954,5.65954,10000000.0
2009-01-29 02:08:00,5.65949,5.66056,5.65888,5.65964,16000000.0
2009-01-29 02:09:00,5.6599,5.65992,5.6579,5.65957,18000000.0
2009-01-29 02:10:00,5.6597,5.66086,5.65807,5.65867,16000000.0
2009-01-29 02:11:00,5.66064,5.66064,5.65917,5.65948,14000000.0
2009-01-29 02:12:00,5.65891,5.65974,5.65862,5.65948,10000000.0
2009-01-29 02:13:00,5.65883,5.65975,5.6585,5.6596,15000000.0
2009-01-29 02:14:00,5.6594,5.65982,5.65829,5.65873,19000000.0
2009-01-29 02:15:00,5.65851,5.65972,5.65793,5.65801,12000000.0
2009-01-29 02:16:00,5.65959,5.65959,5.65649,5.65649,18000000.0
2009-01-29 02:17:00,5.65765,5.65908,5.6558,5.65818,14000000.0
2009-01-29 02:18:00,5.6592,5.6593,5.65787,5.65833,12000000.0
2009-01-29 02:19:00,5.65824,5.65999,5.65824,5.65925,14000000.0
2009-01-29 02:20:00,5.65964,5.66022,5.6573,5.65929,13000000.0
2009-01-29 02:21:00,5.65868,5.65894,5.65669,5.65866,15000000.0
2009-01-29 02:22:00,5.65735,5.65876,5.65728,5.65756,13000000.0
2009-01-29 02:23:00,5.65751,5.65833,5.65686,5.65833,16000000.0
2009-01-29 02:24:00,5.65871,5.65871,5.65707,5.65769,17000000.0
2009-01-29 02:25:00,5.65675,5.65713,5.65518,5.65528,10000000.0
2009-01-29 02:26:00,5.65604,5.65681,5.6547,5.6558,13000000.0
2009-01-29 02:27:00,5.65737,5.65886,5.65656,5.65667,7000000.0
2009-01-29 02:28:00,5.65853,5.65897,5.65773,5.65897,9000000.0
2009-01-29 02:29:00,5.65896,5.65942,5.65831,5.65831,20000000.0
2009-01-29 02:30:00,5.65839,5.66007,5.65815,5.65967,11000000.0
2009-01-29 02:31:00,5.66015,5.66015,5.65803,5.65831,9000000.0
2009-01-29 02:32:00,5.65773,5.65777,5.65582,5.65701,13000000.0
2009-01-29 02:33:00,5.65735,5.65749,5.65615,5.65713,14000000.0
2009-01-29 02:34:00,5.65724,5.65724,5.65591,5.65621,17000000.0
2009-01-29 02:35:00,5.65692,5.65692,5.656,5.65609,15000000.0
2009-01-29 02:36:00,5.65786,5.6587,5.65675,5.65808,14000000.0
2009-01-29 02:37:00,5.65936,5.66002,5.65853,5.65947,13000000.0
2009-01-29 02:38:00,5.6592,5.66196,5.6592,5.66061,14000000.0
2009-01-29 02:39:00,5.66159,5.66204,5.66061,5.66125,15000000.0
2009-01-29 02:40:00,5.66098,5.66252,5.66049,5.66222,12000000.0
2009-01-29 02:41:00,5.66303,5.66428,5.66128,5.66384,13000000.0
2009-01-29 02:42:00,5.66347,5.66662,5.66347,5.6655,16000000.0
2009-01-29 02:43:00,5.66594,5.66733,5.66461,5.66545,18000000.0
2009-01-29 02:44:00,5.6653,5.66716,5.66504,5.66556,10000000.0
2009-01-29 02:45:00,5.66573,5.66949,5.66573,5.66805,14000000.0
2009-01-29 02:46:00,5.66802,5.66803,5.66572,5.66593,18000000.0
2009-01-29 02:47:00,5.66655,5.66704,5.66517,5.66625,17000000.0
2009-01-29 02:48:00,5.66541,5.66616,5.66397,5.66397,7000000.0
2009-01-29 02:49:00,5.66714,5.67037,5.66656,5.66937,13000000.0
2009-01-29 02:50:00,5.66887,5.6708,5.66887,5.6708,14000000.0
2009-01-29 02:51:00,5.67125,5.67229,5.67028,5.67161,15000000.0
2009-01-29 02:52:00,5.67195,5.67371,5.6716,5.67267,15000000.0
2009-01-29 02:53:00,5.67146,5.67204,5.67058,5.67177,9000000.0
2009-01-29 02:54:00,5.67171,5.67368,5.67171,5.67307,13000000.0
2009-01-29 02:55:00,5.67426,5.67471,5.67128,5.67128,11000000.0
2009-01-29 02:56:00,5.67211,5.67211,5.66871,5.66871,18000000.0
2009-01-29 02:57:00,5.66994,5.67234,5.66933,5.67078,13000000.0
2009-01-29 02:58:00,5.6714,5.67361,5.67126,5.67337,9000000.0
2009-01-29 02:59:00,5.67303,5.67555,5.67246,5.67414,14000000.0
2009-01-29 03:00:00,5.67232,5.67375,5.67097,5.6732,11000000.0
2009-01-29 03:01:00,5.67299,5.67338,5.67155,5.67194,11000000.0
2009-01-29 03:02:00,5.67168,5.67242,5.6712,5.67163,11000000.0
2009-01-29 03:03:00,5.67217,5.67254,5.67055,5.67058,23000000.0
2009-01-29 03:04:00,5.66926,5.67116,5.66909,5.67024,11000000.0
2009-01-29 03:05:00,5.66965,5.67054,5.66863,5.6691,17000000.0
2009-01-29 03:06:00,5.67066,5.67066,5.66766,5.66878,9000000.0
2009-01-29 03:07:00,5.66805,5.67128,5.66805,5.67086,15000000.0
2009-01-29 03:08:00,5.67187,5.67187,5.66916,5.66984,12000000.0
2009-01-29 03:09:00,5.67141,5.67211,5.66937,5.67048,15000000.0
2009-01-29 03:10:00,5.67133,5.67146,5.66998,5.6704,19000000.0
2009-01-29 03:11:00,5.67234,5.673,5.6716,5.67264,15000000.0
2009-01-29 03:12:00,5.67289,5.67591,5.67196,5.67398,18000000.0
2009-01-29 03:13:00,5.67377,5.67445,5.67208,5.67373,18000000.0
2009-01-29 03:14:00,5.67416,5.67636,5.67385,5.67562,10000000.0
2009-01-29 03:15:00,5.67513,5.67571,5.67482,5.67482,7000000.0
2009-01-29 03:16:00,5.6758,5.67628,5.67437,5.6747,8000000.0
2009-01-29 03:17:00,5.6744,5.67541,5.67395,5.675,10000000.0
2009-01-29 03:18:00,5.67429,5.67632,5.6735,5.6735,15000000.0
2009-01-29 03:19:00,5.67447,5.67514,5.67238,5.67258,10000000.0
2009-01-29 03:20:00,5.67316,5.67412,5.6731,5.67365,16000000.0
2009-01-29 03:21:00,5.67294,5.67395,5.67245,5.67326,11000000.0
2009-01-29 03:22:00,5.67378,5.67431,5.67276,5.67336,10000000.0
2009-01-29 03:23:00,5.67437,5.67467,5.67304,5.67398,12000000.0
2009-01-29 03:24:00,5.67419,5.67449,5.67257,5.67327,13000000.0
2009-01-29 03:25:00,5.67538,5.67561,5.67399,5.67417,11000000.0
2009-01-29 03:26:00,5.67472,5.67687,5.67472,5.67513,13000000.0
2009-01-29 03:27:00,5.67511,5.67571,5.6741,5.6741,14000000.0
2009-01-29 03:28:00,5.67473,5.67512,5.67357,5.67364,18000000.0
2009-01-29 03:29:00,5.67487,5.67525,5.6733,5.67385,15000000.0
2009-01-29 03:30:00,5.67486,5.67492,5.67373,5.67373,10000000.0
2009-01-29 03:31:00,5.67413,5.67526,5.6733,5.67378,13000000.0
2009-01-29 03:32:00,5.67494,5.67495,5.67294,5.67362,16000000.0
2009-01-29 03:33:00,5.67418,5.67444,5.67275,5.67313,13000000.0
2009-01-29 03:34:00,5.67499,5.67499,5.67338,5.67338,16000000.0
2009-01-29 03:35:00,5.67235,5.6729,5.67117,5.67158,10000000.0
2009-01-29 03:36:00,5.67061,5.67235,5.67061,5.67235,11000000.0
2009-01-29 03:37:00,5.67089,5.67169,5.66931,5.66931,13000000.0
2009-01-29 03:38:00,5.67072,5.67191,5.66949,5.67148,13000000.0
2009-01-29 03:39:00,5.67097,5.67224,5.67039,5.67139,13000000.0
2009-01-29 03:40:00,5.67089,5.67152,5.66922,5.67039,12000000.0
2009-01-29 03:41:00,5.66917,5.67122,5.66776,5.6687,16000000.0
2009-01-29 03:42:00,5.66857,5.66947,5.66668,5.66734,21000000.0
2009-01-29 03:43:00,5.66663,5.66857,5.66632,5.66632,18000000.0
2009-01-29 03:44:00,5.66794,5.66838,5.66654,5.66803,15000000.0
2009-01-29 03:45:00,5.66847,5.6689,5.66703,5.66708,9000000.0
2009-01-29 03:46:00,5.668,5.66806,5.66687,5.66806,8000000.0
2009-01-29 03:47:00,5.66651,5.66814,5.66643,5.66741,11000000.0
2009-01-29 03:48:00,5.66821,5.66863,5.66712,5.66762,9000000.0
2009-01-29 03:49:00,5.6672,5.66785,5.66653,5.66725,16000000.0
2009-01-29 03:50:00,5.66697,5.66798,5.66616,5.66647,19000000.0
2009-01-29 03:51:00,5.66607,5.66716,5.66607,5.66643,9000000.0
2009-01-29 03:52:00,5.66605,5.66721,5.66569,5.66647,19000000.0
2009-01-29 03:53:00,5.66551,5.66661,5.66535,5.66608,10000000.0
2009-01-29 03:54:00,5.66608,5.66722,5.66493,5.66534,17000000.0
2009-01-29 03:55:00,5.66677,5.66747,5.66584,5.66671,16000000.0
2009-01-29 03:56:00,5.66789,5.66809,5.66624,5.66624,7000000.0
2009-01-29 03:57:00,5.66784,5.66784,5.66645,5.66645,11000000.0
2009-01-29 03:58:00,5.66742,5.66794,5.66695,5.66706,12000000.0
2009-01-29 03:59:00,5.66832,5.66832,5.66666,5.66666,17000000.0
2009-01-29 04:00:00,5.66832,5.66832,5.66665,5.66665,12000000.0
2009-01-29 04:01:00,5.66758,5.66953,5.66718,5.6687,16000000.0
2009-01-29 04:02:00,5.66833,5.6706,5.66833,5.6706,14000000.0
2009-01-29 04:03:00,5.66978,5.67144,5.66965,5.67038,12000000.0
2009-01-29 04:04:00,5.66922,5.67166,5.66922,5.67025,16000000.0
2009-01-29 04:05:00,5.67058,5.67058,5.66955,5.67001,13000000.0
2009-01-29 04:06:00,5.67066,5.67085,5.66947,5.66985,16000000.0
2009-01-29 04:07:00,5.67075,5.67175,5.66957,5.67099,13000000.0
2009-01-29 04:08:00,5.67177,5.67362,5.67156,5.67157,14000000.0
2009-01-29 04:09:00,5.67253,5.67256,5.67107,5.67124,10000000.0
2009-01-29 04:10:00,5.67292,5.67541,5.67199,5.67508,12000000.0
2009-01-29 04:11:00,5.67551,5.67554,5.6732,5.67339,14000000.0
2009-01-29 04:12:00,5.6735,5.6735,5.67125,5.67147,19000000.0
2009-01-29 04:13:00,5.67225,5.67378,5.67212,5.67212,20000000.0
2009-01-29 04:14:00,5.67359,5.67359,5.6723,5.6723,12000000.0
2009-01-29 04:15:00,5.67402,5.67441,5.67208,5.67268,8000000.0
2009-01-29 04:16:00,5.674,5.67632,5.674,5.67631,13000000.0
2009-01-29 04:17:00,5.67628,5.67755,5.67573,5.67677,15000000.0
2009-01-29 04:18:00,5.67726,5.6775,5.67422,5.67422,9000000.0
2009-01-29 04:19:00,5.67535,5.67564,5.67419,5.67467,12000000.0
2009-01-29 04:20:00,5.67425,5.67502,5.67315,5.67315,9000000.0
2009-01-29 04:21:00,5.67406,5.6758,5.67219,5.67481,17000000.0
2009-01-29 04:22:00,5.67454,5.67565,5.67383,5.67565,14000000.0
2009-01-29 04:23:00,5.67585,5.67585,5.67445,5.67502,10000000.0
2009-01-29 04:24:00,5.67507,5.6752,5.67408,5.67414,12000000.0
2009-01-29 04:25:00,5.67511,5.67536,5.67417,5.6745,10000000.0
2009-01-29 04:26:00,5.6743,5.67485,5.67415,5.67445,7000000.0
2009-01-29 04:27:00,5.67383,5.6771,5.67383,5.67638,15000000.0
2009-01-29 04:28:00,5.67514,5.67636,5.67514,5.67549,7000000.0
2009-01-29 04:29:00,5.67665,5.67846,5.67656,5.67694,14000000.0
2009-01-29 04:30:00,5.67675,5.67694,5.67561,5.67606,11000000.0
2009-01-29 04:31:00,5.67807,5.67828,5.67623,5.67639,15000000.0
2009-01-29 04:32:00,5.6777,5.67877,5.67645,5.67847,17000000.0
2009-01-29 04:33:00,5.6779,5.67796,5.67629,5.6768,14000000.0
2009-01-29 04:34:00,5.67715,5.67787,5.67623,5.67704,9000000.0
2009-01-29 04:35:00,5.67756,5.67769,5.67625,5.67723,12000000.0
2009-01-29 04:36:00,5.67642,5.67831,5.67642,5.67713,12000000.0
2009-01-29 04:37:00,5.67682,5.67876,5.67682,5.67832,12000000.0
2009-01-29 04:38:00,5.67853,5.67853,5.67687,5.67804,11000000.0
2009-01-29 04:39:00,5.67657,5.67796,5.67618,5.67754,17000000.0
2009-01-29 04:40:00,5.67579,5.6769,5.67525,5.67545,9000000.0
2009-01-29 04:41:00,5.67608,5.67645,5.67559,5.67594,10000000.0
2009-01-29 04:42:00,5.67679,5.67692,5.67614,5.67664,8000000.0
2009-01-29 04:43:00,5.67577,5.67742,5.67577,5.67742,18000000.0
2009-01-29 04:44:00,5.67626,5.67756,5.67626,5.67648,9000000.0
2009-01-29 04:45:00,5.67666,5.67666,5.6753,5.6754,9000000.0
2009-01-29 04:46:00,5.67469,5.67615,5.67427,5.67615,16000000.0
2009-01-29 04:47:00,5.67466,5.67615,5.67466,5.67492,12000000.0
2009-01-29 04:48:00,5.677,5.677,5.67496,5.67496,10000000.0
2009-01-29 04:49:00,5.6752,5.67542,5.67438,5.67467,16000000.0
2009-01-29 04:50:00,5.67486,5.67492,5.67346,5.67384,16000000.0
2009-01-29 04:51:00,5.6725,5.67343,5.67167,5.67196,20000000.0
2009-01-29 04:52:00,5.67117,5.67379,5.67117,5.67379,13000000.0
2009-01-29 04:53:00,5.67224,5.67354,5.67219,5.67323,11000000.0
2009-01-29 04:54:00,5.67411,5.67411,5.67145,5.67216,11000000.0
2009-01-29 04:55:00,5.67233,5.67302,5.67163,5.6721,12000000.0
2009-01-29 04:56:00,5.6739,5.67435,5.6725,5.67341,16000000.0
2009-01-29 04:57:00,5.67446,5.67503,5.67348,5.67368,7000000.0
2009-01-29 04:58:00,5.67448,5.67604,5.67392,5.67475,13000000.0
2009-01-29 04:59:00,5.67644,5.67644,5.67376,5.67376,17000000.0
2009-01-29 05:00:00,5.67527,5.67546,5.67432,5.67432,10000000.0
2009-01-29 05:01:00,5.67471,5.67547,5.6739,5.67473,13000000.0
2009-01-29 05:02:00,5.67501,5.67612,5.67449,5.67604,18000000.0
2009-01-29 05:03:00,5.67545,5.67574,5.6748,5.67548,9000000.0
2009-01-29 05:04:00,5.67534,5.67595,5.67409,5.67468,12000000.0
2009-01-29 05:05:00,5.67447,5.67447,5.67323,5.67323,10000000.0
2009-01-29 05:06:00,5.67336,5.67356,5.67333,5.67354,20000000.0
2009-01-29 05:07:00,5.67504,5.67504,5.67265,5.67416,10000000.0
2009-01-29 05:08:00,5.67312,5.67343,5.67227,5.67295,17000000.0
2009-01-29 05:09:00,5.67313,5.67349,5.67154,5.67154,15000000.0
2009-01-29 05:10:00,5.67284,5.67284,5.67128,5.67163,10000000.0
2009-01-29 05:11:00,5.67215,5.67313,5.67153,5.67246,16000000.0
2009-01-29 05:12:00,5.6733,5.67369,5.67261,5.67321,7000000.0
2009-01-29 05:13:00,5.67325,5.67339,5.67188,5.67274,12000000.0
2009-01-29 05:14:00,5.67318,5.67464,5.67251,5.67348,14000000.0
2009-01-29 05:15:00,5.67473,5.67473,5.67348,5.67395,16000000.0
2009-01-29 05:16:00,5.67484,5.67581,5.67334,5.67581,15000000.0
2009-01-29 05:17:00,5.675,5.67547,5.67419,5.67495,10000000.0
2009-01-29 05:18:00,5.67344,5.67522,5.67344,5.67489,13000000.0
2009-01-29 05:19:00,5.67478,5.67478,5.67278,5.67362,13000000.0
2009-01-29 05:20:00,5.67289,5.67398,5.67241,5.67276,20000000.0
2009-01-29 05:21:00,5.67323,5.67324,5.67255,5.67257,9000000.0
2009-01-29 05:22:00,5.67415,5.67415,5.67145,5.67186,17000000.0
2009-01-29 05:23:00,5.67273,5.67322,5.6716,5.67223,14000000.0
2009-01-29 05:24:00,5.6722,5.67349,5.67174,5.67238,19000000.0
2009-01-29 05:25:00,5.67265,5.67265,5.67078,5.67221,13000000.0
2009-01-29 05:26:00,5.67212,5.67238,5.67072,5.67077,13000000.0
2009-01-29 05:27:00,5.67153,5.67153,5.66966,5.67099,13000000.0
2009-01-29 05:28:00,5.67087,5.67147,5.67005,5.67114,10000000.0
2009-01-29 05:29:00,5.67087,5.67245,5.67051,5.67146,17000000.0
2009-01-29 05:30:00,5.67314,5.67332,5.67129,5.67212,21000000.0
2009-01-29 05:31:00,5.67206,5.67515,5.67206,5.67515,13000000.0
2009-01-29 05:32:00,5.67608,5.67662,5.67441,5.67559,16000000.0
2009-01-29 05:33:00,5.67653,5.67653,5.67497,5.67573,13000000.0
2009-01-29 05:34:00,5.67675,5.67759,5.67569,5.67697,13000000.0
2009-01-29 05:35:00,5.67695,5.67768,5.67584,5.67732,14000000.0
2009-01-29 05:36:00,5.67759,5.67759,5.67578,5.67585,18000000.0
2009-01-29 05:37:00,5.67612,5.67698,5.67578,5.67638,12000000.0
2009-01-29 05:38:00,5.67746,5.67746,5.67576,5.67582,13000000.0
2009-01-29 05:39:00,5.67703,5.67762,5.67579,5.67762,21000000.0
2009-01-29 05:40:00,5.67691,5.67691,5.67455,5.67655,14000000.0
2009-01-29 05:41:00,5.67669,5.67669,5.67451,5.67611,13000000.0
2009-01-29 05:42:00,5.67565,5.67566,5.67481,5.67486,8000000.0
2009-01-29 05:43:00,5.67476,5.6754,5.6737,5.67436,13000000.0
2009-01-29 05:44:00,5.67471,5.67471,5.67379,5.6738,13000000.0
2009-01-29 05:45:00,5.67458,5.67529,5.67408,5.67508,24000000.0
2009-01-29 05:46:00,5.67517,5.67548,5.67393,5.67548,14000000.0
2009-01-29 05:47:00,5.67385,5.67436,5.67269,5.673,11000000.0
2009-01-29 05:48:00,5.67302,5.67414,5.67261,5.67272,18000000.0
2009-01-29 05:49:00,5.67342,5.6749,5.67306,5.6741,10000000.0
2009-01-29 05:50:00,5.67477,5.67556,5.67408,5.67553,10000000.0
2009-01-29 05:51:00,5.67639,5.67751,5.67624,5.6769,11000000.0
2009-01-29 05:52:00,5.67595,5.67774,5.67557,5.67565,19000000.0
2009-01-29 05:53:00,5.67589,5.67668,5.67534,5.67534,15000000.0
2009-01-29 05:54:00,5.67684,5.67697,5.67612,5.67672,7000000.0
2009-01-29 05:55:00,5.6755,5.67705,5.67523,5.67523,12000000.0
2009-01-29 05:56:00,5.67749,5.67754,5.6764,5.67665,16000000.0
2009-01-29 05:57:00,5.67893,5.68012,5.67815,5.67947,11000000.0
2009-01-29 05:58:00,5.68033,5.6861,5.68033,5.68473,22000000.0
2009-01-29 05:59:00,5.68293,5.68595,5.68278,5.68595,9000000.0
2009-01-29 06:00:00,5.68558,5.68612,5.68319,5.68388,17000000.0
2009-01-29 06:01:00,5.68378,5.68399,5.68123,5.68174,18000000.0
2009-01-29 06:02:00,5.68259,5.68308,5.6807,5.68225,18000000.0
2009-01-29 06:03:00,5.68272,5.68272,5.67801,5.67942,16000000.0
2009-01-29 06:04:00,5.67957,5.67995,5.67795,5.67976,8000000.0
2009-01-29 06:05:00,5.67842,5.67997,5.67821,5.67903,10000000.0
2009-01-29 06:06:00,5.67966,5.68014,5.67787,5.67906,27000000.0
2009-01-29 06:07:00,5.67915,5.6799,5.67846,5.67881,17000000.0
2009-01-29 06:08:00,5.67901,5.67976,5.67849,5.67976,14000000.0
2009-01-29 06:09:00,5.67879,5.68159,5.67879,5.68159,13000000.0
2009-01-29 06:10:00,5.68281,5.68604,5.68105,5.68604,14000000.0
2009-01-29 06:11:00,5.68668,5.68931,5.68608,5.68652,16000000.0
2009-01-29 06:12:00,5.68694,5.68748,5.68508,5.68606,17000000.0
2009-01-29 06:13:00,5.68652,5.6883,5.68512,5.68522,14000000.0
2009-01-29 06:14:00,5.68805,5.68897,5.68688,5.6872,12000000.0
2009-01-29 06:15:00,5.68633,5.6873,5.68527,5.68609,13000000.0
2009-01-29 06:16:00,5.68506,5.6861,5.68367,5.68387,14000000.0
2009-01-29 06:17:00,5.68277,5.68319,5.67877,5.68215,11000000.0
2009-01-29 06:18:00,5.68261,5.68272,5.68002,5.68225,12000000.0
2009-01-29 06:19:00,5.68211,5.6839,5.68106,5.6839,19000000.0
2009-01-29 06:20:00,5.68409,5.68409,5.68252,5.68295,11000000.0
2009-01-29 06:21:00,5.68174,5.68415,5.68166,5.68349,9000000.0
2009-01-29 06:22:00,5.68458,5.6846,5.68129,5.68286,22000000.0
2009-01-29 06:23:00,5.68179,5.68425,5.68166,5.68285,18000000.0
2009-01-29 06:24:00,5.68235,5.68346,5.68168,5.68346,8000000.0
2009-01-29 06:25:00,5.68289,5.68313,5.67943,5.67991,9000000.0
2009-01-29 06:26:00,5.68038,5.68038,5.67823,5.67908,13000000.0
2009-01-29 06:27:00,5.67912,5.67994,5.67836,5.67941,15000000.0
2009-01-29 06:28:00,5.67897,5.67937,5.67719,5.67719,18000000.0
2009-01-29 06:29:00,5.67823,5.67823,5.67547,5.67578,16000000.0
2009-01-29 06:30:00,5.67607,5.67951,5.67607,5.67951,10000000.0
2009-01-29 06:31:00,5.67941,5.67991,5.67777,5.67916,13000000.0
2009-01-29 06:32:00,5.67993,5.67993,5.67805,5.67886,10000000.0
2009-01-29 06:33:00,5.67838,5.68024,5.67838,5.67942,10000000.0
2009-01-29 06:34:00,5.67932,5.67932,5.6778,5.6787,15000000.0
2009-01-29 06:35:00,5.6773,5.67851,5.67598,5.67642,13000000.0
2009-01-29 06:36:00,5.67561,5.67803,5.67561,5.67703,23000000.0
2009-01-29 06:37:00,5.6773,5.6816,5.67693,5.68144,11000000.0
2009-01-29 06:38:00,5.68146,5.68311,5.67992,5.68275,17000000.0
2009-01-29 06:39:00,5.68414,5.68414,5.67905,5.67982,8000000.0
2009-01-29 06:40:00,5.67916,5.6805,5.67855,5.67919,15000000.0
2009-01-29 06:41:00,5.68045,5.68045,5.67918,5.67919,15000000.0
2009-01-29 06:42:00,5.68005,5.68166,5.67944,5.6803,16000000.0
2009-01-29 06:43:00,5.68049,5.68192,5.67959,5.68058,12000000.0
2009-01-29 06:44:00,5.68025,5.68025,5.67786,5.67839,13000000.0
2009-01-29 06:45:00,5.67926,5.67969,5.67717,5.67717,14000000.0
2009-01-29 06:46:00,5.67916,5.67916,5.67402,5.67438,12000000.0
2009-01-29 06:47:00,5.67397,5.6758,5.67397,5.67481,11000000.0
2009-01-29 06:48:00,5.67479,5.67487,5.67134,5.67134,15000000.0
2009-01-29 06:49:00,5.67105,5.67316,5.67044,5.67316,17000000.0
2009-01-29 06:50:00,5.67369,5.67369,5.67155,5.67217,13000000.0
2009-01-29 06:51:00,5.6712,5.67207,5.67069,5.67167,8000000.0
2009-01-29 06:52:00,5.67188,5.67188,5.66961,5.67064,14000000.0
2009-01-29 06:53:00,5.66973,5.67126,5.66889,5.67063,13000000.0
2009-01-29 06:54:00,5.6714,5.67293,5.67084,5.67157,8000000.0
2009-01-29 06:55:00,5.67033,5.67154,5.67033,5.67035,10000000.0
2009-01-29 06:56:00,5.6727,5.67367,5.67201,5.67201,11000000.0
2009-01-29 06:57:00,5.67256,5.67402,5.67224,5.67244,17000000.0
2009-01-29 06:58:00,5.67245,5.674,5.67197,5.67304,12000000.0
2009-01-29 06:59:00,5.67233,5.67355,5.67137,5.67243,14000000.0
2009-01-29 07:00:00,5.6717,5.67248,5.67051,5.67212,11000000.0
2009-01-29 07:01:00,5.6721,5.67462,5.67145,5.67448,10000000.0
2009-01-29 07:02:00,5.67636,5.6778,5.67552,5.67691,14000000.0
2009-01-29 07:03:00,5.67665,5.6771,5.67469,5.67486,7000000.0
2009-01-29 07:04:00,5.67444,5.67478,5.67341,5.67396,16000000.0
2009-01-29 07:05:00,5.67435,5.67617,5.67435,5.67503,15000000.0
2009-01-29 07:06:00,5.67412,5.67503,5.67183,5.67503,16000000.0
2009-01-29 07:07:00,5.675,5.67678,5.675,5.67521,12000000.0
2009-01-29 07:08:00,5.67509,5.67598,5.675,5.67598,8000000.0
2009-01-29 07:09:00,5.67551,5.67565,5.67455,5.67458,8000000.0
2009-01-29 07:10:00,5.6752,5.67564,5.67381,5.67381,16000000.0
2009-01-29 07:11:00,5.67517,5.67577,5.67385,5.67533,17000000.0
2009-01-29 07:12:00,5.67619,5.67759,5.67562,5.67624,20000000.0
2009-01-29 07:13:00,5.67585,5.67681,5.67509,5.67652,18000000.0
2009-01-29 07:14:00,5.67642,5.6769,5.67604,5.67659,11000000.0
2009-01-29 07:15:00,5.67538,5.67607,5.6742,5.67573,18000000.0
2009-01-29 07:16:00,5.67547,5.67684,5.67521,5.67668,18000000.0
2009-01-29 07:17:00,5.67664,5.67664,5.67501,5.6758,12000000.0
2009-01-29 07:18:00,5.67495,5.67623,5.67453,5.6746,18000000.0
2009-01-29 07:19:00,5.67589,5.67589,5.67461,5.67461,14000000.0
2009-01-29 07:20:00,5.67567,5.67567,5.67332,5.67342,18000000.0
2009-01-29 07:21:00,5.67509,5.67566,5.67386,5.67491,13000000.0
2009-01-29 07:22:00,5.67479,5.67636,5.67477,5.67636,14000000.0
2009-01-29 07:23:00,5.6753,5.67644,5.67471,5.67513,15000000.0
2009-01-29 07:24:00,5.67554,5.67586,5.67492,5.67536,16000000.0
2009-01-29 07:25:00,5.67638,5.67638,5.67472,5.67494,15000000.0
2009-01-29 07:26:00,5.67607,5.67607,5.67391,5.67455,13000000.0
2009-01-29 07:27:00,5.67539,5.67685,5.67493,5.67516,12000000.0
2009-01-29 07:28:00,5.67634,5.67634,5.67403,5.67471,22000000.0
2009-01-29 07:29:00,5.67576,5.67576,5.6736,5.67393,16000000.0
2009-01-29 07:30:00,5.67292,5.67452,5.67073,5.67181,14000000.0
2009-01-29 07:31:00,5.67093,5.67174,5.66935,5.67099,13000000.0
2009-01-29 07:32:00,5.67124,5.67396,5.67091,5.67396,9000000.0
2009-01-29 07:33:00,5.6737,5.67424,5.67309,5.67365,7000000.0
2009-01-29 07:34:00,5.67498,5.67508,5.67334,5.67372,18000000.0
2009-01-29 07:35:00,5.67604,5.67604,5.67435,5.67579,9000000.0
2009-01-29 07:36:00,5.67734,5.67953,5.67607,5.67904,13000000.0
2009-01-29 07:37:00,5.67924,5.68007,5.67852,5.67875,11000000.0
2009-01-29 07:38:00,5.67775,5.679,5.67738,5.67869,11000000.0
2009-01-29 07:39:00,5.6783,5.67922,5.67781,5.6782,19000000.0
2009-01-29 07:40:00,5.67714,5.67714,5.67123,5.67244,11000000.0
2009-01-29 07:41:00,5.67193,5.67376,5.67136,5.67376,7000000.0
2009-01-29 07:42:00,5.67297,5.67423,5.67261,5.67327,13000000.0
2009-01-29 07:43:00,5.67333,5.67404,5.67226,5.67306,14000000.0
2009-01-29 07:44:00,5.67323,5.67371,5.67249,5.67336,10000000.0
2009-01-29 07:45:00,5.67366,5.67424,5.67341,5.67416,8000000.0
2009-01-29 07:46:00,5.67395,5.67396,5.67234,5.67261,13000000.0
2009-01-29 07:47:00,5.67266,5.67366,5.67135,5.67233,15000000.0
2009-01-29 07:48:00,5.67223,5.67296,5.67154,5.67179,13000000.0
2009-01-29 07:49:00,5.67363,5.67416,5.67295,5.6736,10000000.0
2009-01-29 07:50:00,5.67402,5.67517,5.67313,5.67408,17000000.0
2009-01-29 07:51:00,5.67442,5.67573,5.67405,5.67525,16000000.0
2009-01-29 07:52:00,5.67607,5.67735,5.67542,5.67584,13000000.0
2009-01-29 07:53:00,5.67704,5.67754,5.67616,5.67696,10000000.0
2009-01-29 07:54:00,5.67543,5.67706,5.67518,5.67674,11000000.0
2009-01-29 07:55:00,5.67586,5.67666,5.6754,5.6758,12000000.0
2009-01-29 07:56:00,5.67544,5.6762,5.67477,5.6755,13000000.0
2009-01-29 07:57:00,5.6751,5.6764,5.6751,5.67608,8000000.0
2009-01-29 07:58:00,5.67557,5.67593,5.67438,5.67448,14000000.0
2009-01-29 07:59:00,5.67363,5.67607,5.67363,5.67548,15000000.0
2009-01-29 08:00:00,5.67667,5.6804,5.67584,5.6804,10000000.0
2009-01-29 08:01:00,5.68031,5.68147,5.67997,5.68043,13000000.0
2009-01-29 08:02:00,5.6797,5.6797,5.6752,5.67727,14000000.0
2009-01-29 08:03:00,5.67665,5.67809,5.67665,5.67789,12000000.0
2009-01-29 08:04:00,5.67799,5.67897,5.67759,5.67897,16000000.0
2009-01-29 08:05:00,5.67729,5.67808,5.67725,5.67758,14000000.0
2009-01-29 08:06:00,5.6773,5.67891,5.67728,5.67728,19000000.0
2009-01-29 08:07:00,5.67909,5.68039,5.67789,5.67914,19000000.0
2009-01-29 08:08:00,5.67871,5.68387,5.67871,5.68387,11000000.0
2009-01-29 08:09:00,5.68159,5.6843,5.68028,5.68113,10000000.0
2009-01-29 08:10:00,5.68082,5.68186,5.67832,5.67868,16000000.0
2009-01-29 08:11:00,5.67941,5.68063,5.6786,5.68001,9000000.0
2009-01-29 08:12:00,5.67888,5.68073,5.67885,5.68068,10000000.0
2009-01-29 08:13:00,5.68123,5.68199,5.68014,5.68146,11000000.0
2009-01-29 08:14:00,5.6819,5.68396,5.68052,5.68182,12000000.0
2009-01-29 08:15:00,5.68126,5.68126,5.67872,5.68026,15000000.0
2009-01-29 08:16:00,5.6795,5.68295,5.67934,5.68118,14000000.0
2009-01-29 08:17:00,5.6815,5.68195,5.68088,5.68114,10000000.0
2009-01-29 08:18:00,5.68116,5.68133,5.67928,5.67928,9000000.0
2009-01-29 08:19:00,5.67996,5.68036,5.67806,5.67819,11000000.0
2009-01-29 08:20:00,5.67817,5.67935,5.67672,5.67935,11000000.0
2009-01-29 08:21:00,5.68009,5.6814,5.67957,5.6814,20000000.0
2009-01-29 08:22:00,5.67967,5.68045,5.67853,5.67996,8000000.0
2009-01-29 08:23:00,5.67892,5.68074,5.67892,5.67977,12000000.0
2009-01-29 08:24:00,5.67977,5.6804,5.67537,5.67599,13000000.0
2009-01-29 08:25:00,5.6776,5.67767,5.67569,5.6763,12000000.0
2009-01-29 08:26:00,5.67801,5.67835,5.67617,5.67617,13000000.0
2009-01-29 08:27:00,5.67769,5.67882,5.67728,5.67882,11000000.0
2009-01-29 08:28:00,5.67815,5.68057,5.67815,5.67934,8000000.0
2009-01-29 08:29:00,5.67889,5.67992,5.67716,5.67848,12000000.0
2009-01-29 08:30:00,5.6789,5.67908,5.67737,5.67767,11000000.0
2009-01-29 08:31:00,5.67762,5.67762,5.67635,5.67683,10000000.0
2009-01-29 08:32:00,5.67702,5.67702,5.67406,5.67495,13000000.0
2009-01-29 08:33:00,5.67507,5.67576,5.67418,5.67533,11000000.0
2009-01-29 08:34:00,5.67684,5.67741,5.67595,5.67739,17000000.0
2009-01-29 08:35:00,5.67739,5.67739,5.67566,5.67566,11000000.0
2009-01-29 08:36:00,5.67573,5.6766,5.67567,5.67606,10000000.0
2009-01-29 08:37:00,5.67584,5.67658,5.67579,5.67634,9000000.0
2009-01-29 08:38:00,5.67536,5.67681,5.67523,5.67678,18000000.0
2009-01-29 08:39:00,5.67452,5.67521,5.67353,5.67395,8000000.0
2009-01-29 08:40:00,5.67321,5.67568,5.67277,5.67551,7000000.0
2009-01-29 08:41:00,5.67642,5.6787,5.67537,5.6773,16000000.0
2009-01-29 08:42:00,5.67889,5.67889,5.67742,5.67815,14000000.0
2009-01-29 08:43:00,5.67772,5.67916,5.67725,5.67772,12000000.0
2009-01-29 08:44:00,5.67737,5.67807,5.67635,5.67757,9000000.0
2009-01-29 08:45:00,5.67772,5.67773,5.67688,5.67688,18000000.0
2009-01-29 08:46:00,5.67759,5.67782,5.67658,5.67677,14000000.0
2009-01-29 08:47:00,5.67732,5.67732,5.67563,5.67702,18000000.0
2009-01-29 08:48:00,5.67567,5.67638,5.67446,5.67619,12000000.0
2009-01-29 08:49:00,5.67693,5.67771,5.67534,5.67766,14000000.0
2009-01-29 08:50:00,5.67712,5.67791,5.67546,5.67546,16000000.0
2009-01-29 08:51:00,5.67651,5.6778,5.67461,5.6756,21000000.0
2009-01-29 08:52:00,5.67717,5.67818,5.6763,5.67662,20000000.0
2009-01-29 08:53:00,5.67666,5.67817,5.6764,5.67817,7000000.0
2009-01-29 08:54:00,5.67774,5.6779,5.67631,5.67757,17000000.0
2009-01-29 08:55:00,5.67875,5.68039,5.67727,5.67821,12000000.0
2009-01-29 08:56:00,5.67894,5.68019,5.67789,5.67877,17000000.0
2009-01-29 08:57:00,5.67837,5.67936,5.67805,5.67925,16000000.0
2009-01-29 08:58:00,5.67928,5.68063,5.67816,5.6796,12000000.0
2009-01-29 08:59:00,5.68179,5.68696,5.68129,5.68696,13000000.0
2009-01-29 09:00:00,5.68679,5.68679,5.68148,5.68464,17000000.0
2009-01-29 09:01:00,5.68367,5.68438,5.68295,5.68387,13000000.0
2009-01-29 09:02:00,5.68337,5.68566,5.68309,5.68431,8000000.0
2009-01-29 09:03:00,5.68685,5.69451,5.68685,5.69451,16000000.0
2009-01-29 09:04:00,5.69639,5.69804,5.69509,5.69572,8000000.0
2009-01-29 09:05:00,5.6949,5.70139,5.69363,5.70139,11000000.0
2009-01-29 09:06:00,5.70115,5.70273,5.69582,5.69582,10000000.0
2009-01-29 09:07:00,5.69611,5.69866,5.69534,5.69534,10000000.0
2009-01-29 09:08:00,5.69729,5.69735,5.69439,5.69632,19000000.0
2009-01-29 09:09:00,5.69678,5.70259,5.69574,5.70259,16000000.0
2009-01-29 09:10:00,5.70262,5.70343,5.70092,5.7018,8000000.0
2009-01-29 09:11:00,5.69963,5.70271,5.6994,5.70205,11000000.0
2009-01-29 09:12:00,5.70058,5.70058,5.69587,5.69695,16000000.0
2009-01-29 09:13:00,5.69681,5.70032,5.6962,5.69748,15000000.0
2009-01-29 09:14:00,5.69853,5.69853,5.69494,5.69752,17000000.0
2009-01-29 09:15:00,5.69779,5.69786,5.6951,5.69692,12000000.0
2009-01-29 09:16:00,5.69524,5.6984,5.69524,5.69717,14000000.0
2009-01-29 09:17:00,5.69839,5.70107,5.69744,5.70078,14000000.0
2009-01-29 09:18:00,5.7007,5.70156,5.69724,5.6989,18000000.0
2009-01-29 09:19:00,5.69893,5.70019,5.6977,5.6977,14000000.0
2009-01-29 09:20:00,5.69732,5.69807,5.69637,5.69774,18000000.0
2009-01-29 09:21:00,5.69662,5.69882,5.69626,5.69713,17000000.0
2009-01-29 09:22:00,5.69677,5.69759,5.69573,5.69723,13000000.0
2009-01-29 09:23:00,5.6975,5.6975,5.69504,5.69524,12000000.0
2009-01-29 09:24:00,5.69553,5.6961,5.69401,5.69503,14000000.0
2009-01-29 09:25:00,5.69578,5.69678,5.69507,5.69648,9000000.0
2009-01-29 09:26:00,5.69696,5.69915,5.69647,5.69768,13000000.0
2009-01-29 09:27:00,5.69927,5.70057,5.69683,5.69729,13000000.0
2009-01-29 09:28:00,5.69707,5.69936,5.69598,5.6979,19000000.0
2009-01-29 09:29:00,5.69748,5.69805,5.69582,5.69615,14000000.0
2009-01-29 09:30:00,5.69742,5.69748,5.69593,5.69696,15000000.0
2009-01-29 09:31:00,5.69592,5.70017,5.69592,5.69973,11000000.0
2009-01-29 09:32:00,5.699,5.69922,5.69731,5.69922,16000000.0
2009-01-29 09:33:00,5.69811,5.69826,5.69654,5.69821,9000000.0
2009-01-29 09:34:00,5.69793,5.69882,5.69637,5.69786,18000000.0
2009-01-29 09:35:00,5.69786,5.69789,5.69592,5.6966,14000000.0
2009-01-29 09:36:00,5.69669,5.69709,5.69364,5.69455,16000000.0
2009-01-29 09:37:00,5.69394,5.6957,5.69264,5.69524,20000000.0
2009-01-29 09:38:00,5.69524,5.69599,5.69454,5.6958,19000000.0
2009-01-29 09:39:00,5.69584,5.69584,5.6942,5.69519,16000000.0
2009-01-29 09:40:00,5.69523,5.69523,5.6927,5.69417,12000000.0
2009-01-29 09:41:00,5.69227,5.69379,5.68889,5.69058,18000000.0
2009-01-29 09:42:00,5.69156,5.69169,5.68982,5.69158,16000000.0
2009-01-29 09:43:00,5.69172,5.69199,5.68833,5.69014,15000000.0
2009-01-29 09:44:00,5.68885,5.68987,5.68865,5.68881,13000000.0
2009-01-29 09:45:00,5.69034,5.69277,5.68845,5.69218,13000000.0
2009-01-29 09:46:00,5.69226,5.69288,5.69047,5.69092,17000000.0
2009-01-29 09:47:00,5.69,5.69151,5.68829,5.68985,13000000.0
2009-01-29 09:48:00,5.69126,5.6928,5.68952,5.69106,16000000.0
2009-01-29 09:49:00,5.68997,5.68997,5.68674,5.68953,17000000.0
2009-01-29 09:50:00,5.68973,5.69053,5.6884,5.69053,12000000.0
2009-01-29 09:51:00,5.69116,5.69219,5.68938,5.68938,16000000.0
2009-01-29 09:52:00,5.69039,5.69135,5.68985,5.69108,16000000.0
2009-01-29 09:53:00,5.69077,5.69319,5.68989,5.69319,15000000.0
2009-01-29 09:54:00,5.69243,5.69247,5.69109,5.6913,15000000.0
2009-01-29 09:55:00,5.69123,5.69207,5.68962,5.68962,15000000.0
2009-01-29 09:56:00,5.69128,5.69144,5.68819,5.69039,17000000.0
2009-01-29 09:57:00,5.68873,5.69041,5.68824,5.68863,12000000.0
2009-01-29 09:58:00,5.68826,5.68948,5.68784,5.68886,14000000.0
2009-01-29 09:59:00,5.69012,5.6906,5.68825,5.6906,10000000.0
2009-01-29 10:00:00,5.69007,5.69157,5.68913,5.69031,11000000.0
2009-01-29 10:01:00,5.68907,5.68907,5.68586,5.6881,24000000.0
2009-01-29 10:02:00,5.68938,5.69102,5.68785,5.69102,14000000.0
2009-01-29 10:03:00,5.69038,5.69038,5.68695,5.68698,16000000.0
2009-01-29 10:04:00,5.68828,5.68884,5.68706,5.68829,10000000.0
2009-01-29 10:05:00,5.68696,5.69056,5.68654,5.69056,10000000.0
2009-01-29 10:06:00,5.6904,5.69104,5.68957,5.69104,9000000.0
2009-01-29 10:07:00,5.69141,5.69184,5.69024,5.69184,11000000.0
2009-01-29 10:08:00,5.6936,5.69436,5.6919,5.69436,9000000.0
2009-01-29 10:09:00,5.69539,5.69731,5.69478,5.69709,11000000.0
2009-01-29 10:10:00,5.69649,5.69727,5.69507,5.69639,15000000.0
2009-01-29 10:11:00,5.69647,5.69714,5.69399,5.6959,16000000.0
2009-01-29 10:12:00,5.6961,5.69738,5.69518,5.69527,19000000.0
2009-01-29 10:13:00,5.6946,5.69483,5.6908,5.69115,9000000.0
2009-01-29 10:14:00,5.69156,5.69166,5.69021,5.69109,11000000.0
2009-01-29 10:15:00,5.69097,5.69188,5.69003,5.6914,8000000.0
2009-01-29 10:16:00,5.69274,5.69483,5.69156,5.69483,17000000.0
2009-01-29 10:17:00,5.69454,5.69707,5.6941,5.69565,16000000.0
2009-01-29 10:18:00,5.69742,5.69767,5.69542,5.69742,16000000.0
2009-01-29 10:19:00,5.69672,5.69796,5.6954,5.69796,17000000.0
2009-01-29 10:20:00,5.69804,5.69849,5.69713,5.69784,16000000.0
2009-01-29 10:21:00,5.69667,5.69772,5.69573,5.69691,7000000.0
2009-01-29 10:22:00,5.69598,5.696,5.69402,5.6944,10000000.0
2009-01-29 10:23:00,5.69409,5.69469,5.69198,5.69246,14000000.0
2009-01-29 10:24:00,5.69273,5.69273,5.68935,5.69237,13000000.0
2009-01-29 10:25:00,5.69238,5.6933,5.69096,5.69291,12000000.0
2009-01-29 10:26:00,5.69347,5.69423,5.69255,5.69423,11000000.0
2009-01-29 10:27:00,5.69398,5.69476,5.69209,5.69356,13000000.0
2009-01-29 10:28:00,5.69387,5.69647,5.69358,5.69556,13000000.0
2009-01-29 10:29:00,5.69548,5.69611,5.69435,5.69529,11000000.0
2009-01-29 10:30:00,5.69565,5.69625,5.69443,5.69625,9000000.0
2009-01-29 10:31:00,5.69704,5.69774,5.69519,5.69749,16000000.0
2009-01-29 10:32:00,5.69517,5.69741,5.69517,5.69741,9000000.0
2009-01-29 10:33:00,5.69811,5.70602,5.6976,5.70602,12000000.0
2009-01-29 10:34:00,5.70493,5.70498,5.70286,5.70498,11000000.0
2009-01-29 10:35:00,5.7048,5.70682,5.70227,5.70426,17000000.0
2009-01-29 10:36:00,5.70365,5.70365,5.70193,5.70254,10000000.0
2009-01-29 10:37:00,5.70146,5.70251,5.70027,5.70166,15000000.0
2009-01-29 10:38:00,5.70113,5.70113,5.69826,5.70012,17000000.0
2009-01-29 10:39:00,5.70054,5.70184,5.69945,5.7016,13000000.0
2009-01-29 10:40:00,5.70047,5.70101,5.69908,5.69908,10000000.0
2009-01-29 10:41:00,5.69946,5.7008,5.69897,5.69947,15000000.0
2009-01-29 10:42:00,5.69929,5.70059,5.69608,5.69742,12000000.0
2009-01-29 10:43:00,5.69628,5.69768,5.69544,5.69723,13000000.0
2009-01-29 10:44:00,5.69754,5.69754,5.69546,5.69675,12000000.0
2009-01-29 10:45:00,5.69875,5.69923,5.69669,5.6973,13000000.0
2009-01-29 10:46:00,5.69622,5.69719,5.69491,5.69537,13000000.0
2009-01-29 10:47:00,5.69756,5.69776,5.69552,5.6961,7000000.0
2009-01-29 10:48:00,5.69583,5.69744,5.69512,5.69744,12000000.0
2009-01-29 10:49:00,5.69721,5.69728,5.6945,5.69627,10000000.0
2009-01-29 10:50:00,5.6957,5.69623,5.69385,5.69623,14000000.0
2009-01-29 10:51:00,5.69622,5.69807,5.69566,5.69807,11000000.0
2009-01-29 10:52:00,5.69832,5.69897,5.69719,5.69869,20000000.0
2009-01-29 10:53:00,5.6991,5.69979,5.69862,5.69908,9000000.0
2009-01-29 10:54:00,5.69904,5.70028,5.69701,5.6997,18000000.0
2009-01-29 10:55:00,5.70024,5.70114,5.69989,5.70027,10000000.0
2009-01-29 10:56:00,5.69944,5.69974,5.69768,5.69837,11000000.0
2009-01-29 10:57:00,5.69803,5.69809,5.69504,5.69504,8000000.0
2009-01-29 10:58:00,5.69564,5.69564,5.6934,5.69458,10000000.0
2009-01-29 10:59:00,5.69432,5.69583,5.69332,5.69486,10000000.0
2009-01-29 11:00:00,5.69633,5.69664,5.69388,5.69472,15000000.0
2009-01-29 11:01:00,5.69574,5.69574,5.69297,5.69351,12000000.0
2009-01-29 11:02:00,5.69247,5.69287,5.69107,5.69133,8000000.0
2009-01-29 11:03:00,5.69104,5.69325,5.69104,5.6931,11000000.0
2009-01-29 11:04:00,5.69214,5.6924,5.68998,5.69213,15000000.0
2009-01-29 11:05:00,5.69117,5.69251,5.69036,5.69236,17000000.0
2009-01-29 11:06:00,5.69221,5.69251,5.69041,5.69166,12000000.0
2009-01-29 11:07:00,5.69064,5.69064,5.68922,5.69004,11000000.0
2009-01-29 11:08:00,5.68957,5.69309,5.68957,5.69304,22000000.0
2009-01-29 11:09:00,5.69253,5.69307,5.69144,5.69168,9000000.0
2009-01-29 11:10:00,5.69204,5.69243,5.6907,5.69167,16000000.0
2009-01-29 11:11:00,5.69267,5.69276,5.69082,5.69214,7000000.0
2009-01-29 11:12:00,5.69206,5.69229,5.69102,5.69151,15000000.0
2009-01-29 11:13:00,5.69294,5.69451,5.69182,5.69451,11000000.0
2009-01-29 11:14:00,5.6943,5.69658,5.69375,5.69461,18000000.0
2009-01-29 11:15:00,5.69715,5.69723,5.6959,5.69641,11000000.0
2009-01-29 11:16:00,5.69747,5.69873,5.69694,5.69738,13000000.0
2009-01-29 11:17:00,5.69827,5.69827,5.69616,5.69728,13000000.0
2009-01-29 11:18:00,5.69703,5.69703,5.69581,5.6964,9000000.0
2009-01-29 11:19:00,5.69655,5.69816,5.69503,5.69816,17000000.0
2009-01-29 11:20:00,5.69802,5.69802,5.69665,5.6969,14000000.0
2009-01-29 11:21:00,5.69688,5.69699,5.69394,5.69457,14000000.0
2009-01-29 11:22:00,5.69424,5.69453,5.69193,5.69193,22000000.0
2009-01-29 11:23:00,5.69205,5.69547,5.69205,5.69536,8000000.0
2009-01-29 11:24:00,5.69372,5.69527,5.69339,5.69444,18000000.0
2009-01-29 11:25:00,5.69506,5.69543,5.6933,5.69453,9000000.0
2009-01-29 11:26:00,5.69363,5.69367,5.69133,5.69243,15000000.0
2009-01-29 11:27:00,5.6924,5.6924,5.69134,5.69227,10000000.0
2009-01-29 11:28:00,5.69052,5.69292,5.69048,5.69275,13000000.0
2009-01-29 11:29:00,5.69207,5.69243,5.69006,5.69115,17000000.0
2009-01-29 11:30:00,5.69152,5.69219,5.69001,5.69196,13000000.0
2009-01-29 11:31:00,5.68993,5.69273,5.68993,5.69272,12000000.0
2009-01-29 11:32:00,5.69469,5.70569,5.69416,5.69952,20000000.0
2009-01-29 11:33:00,5.70018,5.70848,5.6999,5.70848,16000000.0
2009-01-29 11:34:00,5.70885,5.71225,5.7054,5.71175,13000000.0
2009-01-29 11:35:00,5.71053,5.71053,5.70637,5.70731,14000000.0
2009-01-29 11:36:00,5.7066,5.70732,5.70548,5.70711,11000000.0
2009-01-29 11:37:00,5.70881,5.71022,5.70732,5.70849,16000000.0
2009-01-29 11:38:00,5.70842,5.70862,5.70673,5.7086,8000000.0
2009-01-29 11:39:00,5.70952,5.70957,5.70253,5.70448,11000000.0
2009-01-29 11:40:00,5.70455,5.70733,5.70342,5.70417,12000000.0
2009-01-29 11:41:00,5.70392,5.70591,5.70303,5.7059,10000000.0
2009-01-29 11:42:00,5.70478,5.7053,5.70303,5.70419,10000000.0
2009-01-29 11:43:00,5.70363,5.70528,5.70193,5.70287,17000000.0
2009-01-29 11:44:00,5.7049,5.70537,5.70411,5.70494,15000000.0
2009-01-29 11:45:00,5.70529,5.70674,5.70394,5.70545,16000000.0
2009-01-29 11:46:00,5.70559,5.70603,5.70467,5.70467,7000000.0
2009-01-29 11:47:00,5.70513,5.70623,5.7043,5.70619,16000000.0
2009-01-29 11:48:00,5.70628,5.70628,5.70259,5.70364,13000000.0
2009-01-29 11:49:00,5.70284,5.70501,5.70268,5.70501,10000000.0
2009-01-29 11:50:00,5.70435,5.70584,5.70369,5.70584,12000000.0
2009-01-29 11:51:00,5.70688,5.70688,5.7039,5.7054,14000000.0
2009-01-29 11:52:00,5.70465,5.70631,5.70419,5.70547,18000000.0
2009-01-29 11:53:00,5.70509,5.70605,5.70414,5.70559,16000000.0
2009-01-29 11:54:00,5.70532,5.70532,5.70334,5.70465,8000000.0
2009-01-29 11:55:00,5.70488,5.7052,5.70376,5.70453,8000000.0
2009-01-29 11:56:00,5.70424,5.70624,5.70424,5.70574,8000000.0
2009-01-29 11:57:00,5.70565,5.70602,5.70496,5.70536,11000000.0
2009-01-29 11:58:00,5.70608,5.70704,5.70398,5.70588,14000000.0
2009-01-29 11:59:00,5.70549,5.70603,5.70404,5.70603,11000000.0
2009-01-29 12:00:00,5.70436,5.7055,5.70191,5.7025,15000000.0
2009-01-29 12:01:00,5.70197,5.70197,5.69942,5.70006,13000000.0
2009-01-29 12:02:00,5.70127,5.70127,5.69786,5.69842,15000000.0
2009-01-29 12:03:00,5.69666,5.69844,5.69593,5.69813,11000000.0
2009-01-29 12:04:00,5.69779,5.69809,5.69579,5.69579,9000000.0
2009-01-29 12:05:00,5.69582,5.69715,5.69376,5.69715,9000000.0
2009-01-29 12:06:00,5.69724,5.69738,5.695,5.69619,15000000.0
2009-01-29 12:07:00,5.69611,5.69775,5.69528,5.69528,11000000.0
2009-01-29 12:08:00,5.69519,5.69547,5.69323,5.69465,8000000.0
2009-01-29 12:09:00,5.69513,5.69513,5.69107,5.69283,18000000.0
2009-01-29 12:10:00,5.69288,5.69451,5.69207,5.69451,14000000.0
2009-01-29 12:11:00,5.69448,5.69448,5.69337,5.69388,9000000.0
2009-01-29 12:12:00,5.69501,5.69501,5.69141,5.69362,18000000.0
2009-01-29 12:13:00,5.69233,5.69486,5.69233,5.69372,12000000.0
2009-01-29 12:14:00,5.69439,5.69565,5.69317,5.69565,10000000.0
2009-01-29 12:15:00,5.69518,5.69738,5.69467,5.69737,8000000.0
2009-01-29 12:16:00,5.69797,5.69823,5.69615,5.69782,14000000.0
2009-01-29 12:17:00,5.69829,5.69918,5.69695,5.69911,13000000.0
2009-01-29 12:18:00,5.69943,5.70065,5.69775,5.69775,10000000.0
2009-01-29 12:19:00,5.69675,5.70004,5.69675,5.70004,11000000.0
2009-01-29 12:20:00,5.70013,5.7009,5.69859,5.70053,8000000.0
2009-01-29 12:21:00,5.70141,5.70339,5.69966,5.70308,20000000.0
2009-01-29 12:22:00,5.70384,5.70421,5.70303,5.70368,14000000.0
2009-01-29 12:23:00,5.7038,5.70509,5.70296,5.70403,11000000.0
2009-01-29 12:24:00,5.70358,5.70358,5.70001,5.70052,17000000.0
2009-01-29 12:25:00,5.70089,5.70168,5.6998,5.70094,12000000.0
2009-01-29 12:26:00,5.70043,5.70101,5.69926,5.70101,7000000.0
2009-01-29 12:27:00,5.7005,5.70115,5.69949,5.70096,7000000.0
2009-01-29 12:28:00,5.70053,5.70171,5.69912,5.70046,19000000.0
2009-01-29 12:29:00,5.70089,5.7018,5.69993,5.7011,12000000.0
2009-01-29 12:30:00,5.70207,5.70237,5.69978,5.70059,10000000.0
2009-01-29 12:31:00,5.70165,5.70178,5.70066,5.70112,12000000.0
2009-01-29 12:32:00,5.70096,5.70103,5.69825,5.69825,12000000.0
2009-01-29 12:33:00,5.69994,5.70031,5.69802,5.69913,15000000.0
2009-01-29 12:34:00,5.6996,5.69968,5.69738,5.69846,12000000.0
2009-01-29 12:35:00,5.6966,5.69703,5.69465,5.69687,12000000.0
2009-01-29 12:36:00,5.69603,5.69644,5.69424,5.69575,15000000.0
2009-01-29 12:37:00,5.69448,5.69549,5.69351,5.69393,8000000.0
2009-01-29 12:38:00,5.69364,5.6946,5.69248,5.69411,15000000.0
2009-01-29 12:39:00,5.69385,5.6944,5.69309,5.69323,14000000.0
2009-01-29 12:40:00,5.69462,5.69592,5.69347,5.69516,18000000.0
2009-01-29 12:41:00,5.69474,5.69509,5.69304,5.69448,11000000.0
2009-01-29 12:42:00,5.69437,5.69471,5.69198,5.69471,17000000.0
2009-01-29 12:43:00,5.69457,5.69758,5.69457,5.69716,11000000.0
2009-01-29 12:44:00,5.69868,5.70018,5.69733,5.69921,13000000.0
2009-01-29 12:45:00,5.69858,5.69994,5.69848,5.69969,10000000.0
2009-01-29 12:46:00,5.69782,5.70001,5.69758,5.70001,20000000.0
2009-01-29 12:47:00,5.70019,5.70144,5.69938,5.70045,10000000.0
2009-01-29 12:48:00,5.70137,5.70194,5.69885,5.69918,10000000.0
2009-01-29 12:49:00,5.70135,5.70135,5.69944,5.70082,15000000.0
2009-01-29 12:50:00,5.70028,5.70105,5.69892,5.7004,14000000.0
2009-01-29 12:51:00,5.70007,5.70101,5.69752,5.70035,14000000.0
2009-01-29 12:52:00,5.70039,5.70044,5.69853,5.69968,9000000.0
2009-01-29 12:53:00,5.69944,5.69952,5.69657,5.69838,9000000.0
2009-01-29 12:54:00,5.69956,5.69956,5.69664,5.69764,20000000.0
2009-01-29 12:55:00,5.69731,5.69845,5.69707,5.69801,12000000.0
2009-01-29 12:56:00,5.69738,5.69785,5.69658,5.69693,7000000.0
2009-01-29 12:57:00,5.69691,5.69965,5.69691,5.69914,13000000.0
2009-01-29 12:58:00,5.69746,5.69914,5.69746,5.69864,16000000.0
2009-01-29 12:59:00,5.69761,5.69769,5.69423,5.69616,14000000.0
2009-01-29 13:00:00,5.69553,5.69603,5.69248,5.69334,12000000.0
2009-01-29 13:01:00,5.69463,5.69543,5.69266,5.69436,17000000.0
2009-01-29 13:02:00,5.69504,5.69504,5.69279,5.69362,10000000.0
2009-01-29 13:03:00,5.69251,5.69251,5.68769,5.68956,22000000.0
2009-01-29 13:04:00,5.68844,5.69077,5.68825,5.68921,20000000.0
2009-01-29 13:05:00,5.68839,5.6902,5.68676,5.68947,14000000.0
2009-01-29 13:06:00,5.68897,5.69097,5.68897,5.69067,17000000.0
2009-01-29 13:07:00,5.69088,5.69245,5.69003,5.6918,22000000.0
2009-01-29 13:08:00,5.69322,5.69508,5.69192,5.69364,12000000.0
2009-01-29 13:09:00,5.69335,5.69426,5.69108,5.69296,12000000.0
2009-01-29 13:10:00,5.69177,5.69261,5.68925,5.69081,20000000.0
2009-01-29 13:11:00,5.6912,5.69186,5.68866,5.69118,12000000.0
2009-01-29 13:12:00,5.69045,5.69176,5.68986,5.69083,16000000.0
2009-01-29 13:13:00,5.69104,5.69122,5.68895,5.68914,14000000.0
2009-01-29 13:14:00,5.68824,5.68913,5.68332,5.68497,17000000.0
2009-01-29 13:15:00,5.68443,5.6849,5.68228,5.68334,7000000.0
2009-01-29 13:16:00,5.68264,5.68321,5.68085,5.68189,9000000.0
2009-01-29 13:17:00,5.68148,5.68459,5.68148,5.68412,15000000.0
2009-01-29 13:18:00,5.68412,5.68512,5.6825,5.6842,17000000.0
2009-01-29 13:19:00,5.68146,5.68295,5.68036,5.68216,15000000.0
2009-01-29 13:20:00,5.68205,5.68265,5.68074,5.68265,12000000.0
2009-01-29 13:21:00,5.68247,5.68451,5.68205,5.68334,24000000.0
2009-01-29 13:22:00,5.68483,5.68629,5.68353,5.68627,12000000.0
2009-01-29 13:23:00,5.68597,5.68643,5.68394,5.68572,12000000.0
2009-01-29 13:24:00,5.68498,5.68543,5.68398,5.68486,18000000.0
2009-01-29 13:25:00,5.68557,5.68596,5.68405,5.6855,12000000.0
2009-01-29 13:26:00,5.68478,5.68532,5.68392,5.68495,12000000.0
2009-01-29 13:27:00,5.68558,5.68568,5.68484,5.68538,9000000.0
2009-01-29 13:28:00,5.68502,5.68609,5.68409,5.68562,15000000.0
2009-01-29 13:29:00,5.68483,5.685,5.68135,5.68199,14000000.0
2009-01-29 13:30:00,5.68146,5.68194,5.67847,5.67847,11000000.0
2009-01-29 13:31:00,5.67739,5.67847,5.67631,5.67782,11000000.0
2009-01-29 13:32:00,5.67805,5.67893,5.6771,5.67893,8000000.0
2009-01-29 13:33:00,5.67897,5.68057,5.67797,5.67948,14000000.0
2009-01-29 13:34:00,5.67895,5.67912,5.67756,5.67903,11000000.0
2009-01-29 13:35:00,5.67913,5.67978,5.67788,5.67973,16000000.0
2009-01-29 13:36:00,5.67795,5.67852,5.67689,5.67715,8000000.0
2009-01-29 13:37:00,5.67707,5.67863,5.67549,5.67802,17000000.0
2009-01-29 13:38:00,5.67753,5.6781,5.67654,5.67796,14000000.0
2009-01-29 13:39:00,5.67815,5.67865,5.67682,5.67716,10000000.0
2009-01-29 13:40:00,5.67628,5.67668,5.67526,5.67658,8000000.0
2009-01-29 13:41:00,5.67515,5.67528,5.67355,5.67434,11000000.0
2009-01-29 13:42:00,5.67359,5.67562,5.67304,5.6749,14000000.0
2009-01-29 13:43:00,5.6751,5.67559,5.67395,5.67501,11000000.0
2009-01-29 13:44:00,5.67715,5.67715,5.67481,5.67549,11000000.0
2009-01-29 13:45:00,5.67573,5.67603,5.6745,5.67513,14000000.0
2009-01-29 13:46:00,5.67532,5.67532,5.67367,5.67398,11000000.0
2009-01-29 13:47:00,5.67295,5.67436,5.67141,5.6723,13000000.0
2009-01-29 13:48:00,5.67474,5.67546,5.6726,5.67397,14000000.0
2009-01-29 13:49:00,5.67386,5.67398,5.67213,5.67292,12000000.0
2009-01-29 13:50:00,5.67228,5.67341,5.67213,5.67325,16000000.0
2009-01-29 13:51:00,5.67276,5.67354,5.6718,5.67254,14000000.0
2009-01-29 13:52:00,5.67285,5.67477,5.67274,5.67477,10000000.0
2009-01-29 13:53:00,5.67512,5.67534,5.67403,5.6751,10000000.0
2009-01-29 13:54:00,5.6759,5.67593,5.67461,5.67509,8000000.0
2009-01-29 13:55:00,5.67445,5.67445,5.67213,5.67367,13000000.0
2009-01-29 13:56:00,5.67279,5.67447,5.67213,5.67447,17000000.0
2009-01-29 13:57:00,5.67454,5.67459,5.67226,5.67404,13000000.0
2009-01-29 13:58:00,5.67372,5.67372,5.67284,5.67319,7000000.0
2009-01-29 13:59:00,5.67346,5.67346,5.66893,5.66999,9000000.0
2009-01-29 14:00:00,5.67065,5.67102,5.66698,5.66704,7000000.0
2009-01-29 14:01:00,5.66811,5.66901,5.66669,5.66835,11000000.0
2009-01-29 14:02:00,5.66999,5.67186,5.66953,5.67139,19000000.0
2009-01-29 14:03:00,5.66988,5.6718,5.66988,5.67067,13000000.0
2009-01-29 14:04:00,5.67146,5.67197,5.67032,5.67135,22000000.0
2009-01-29 14:05:00,5.67084,5.67094,5.66873,5.66873,17000000.0
2009-01-29 14:06:00,5.66807,5.66838,5.66619,5.66749,11000000.0
2009-01-29 14:07:00,5.66727,5.66839,5.66601,5.66839,9000000.0
2009-01-29 14:08:00,5.66861,5.66976,5.66741,5.66976,11000000.0
2009-01-29 14:09:00,5.66892,5.66926,5.66725,5.66725,12000000.0
2009-01-29 14:10:00,5.66912,5.67007,5.6683,5.67004,13000000.0
2009-01-29 14:11:00,5.66931,5.67049,5.66777,5.66988,14000000.0
2009-01-29 14:12:00,5.66996,5.67101,5.66923,5.67101,11000000.0
2009-01-29 14:13:00,5.67054,5.6708,5.66932,5.6708,11000000.0
2009-01-29 14:14:00,5.67051,5.67125,5.66987,5.67125,7000000.0
2009-01-29 14:15:00,5.67084,5.67086,5.66897,5.67086,14000000.0
2009-01-29 14:16:00,5.67032,5.67103,5.66932,5.67103,13000000.0
2009-01-29 14:17:00,5.67119,5.67133,5.66921,5.67076,22000000.0
2009-01-29 14:18:00,5.6699,5.67087,5.66887,5.66954,15000000.0
2009-01-29 14:19:00,5.66918,5.67098,5.66918,5.67027,12000000.0
2009-01-29 14:20:00,5.67003,5.67087,5.66985,5.67014,7000000.0
2009-01-29 14:21:00,5.67011,5.67198,5.67011,5.67179,13000000.0
2009-01-29 14:22:00,5.6716,5.6716,5.66947,5.6701,8000000.0
2009-01-29 14:23:00,5.67156,5.67175,5.67049,5.67169,11000000.0
2009-01-29 14:24:00,5.67121,5.67125,5.6696,5.67085,13000000.0
2009-01-29 14:25:00,5.67003,5.67055,5.66698,5.66833,15000000.0
2009-01-29 14:26:00,5.66794,5.66794,5.66589,5.66647,8000000.0
2009-01-29 14:27:00,5.66516,5.66613,5.66455,5.66613,10000000.0
2009-01-29 14:28:00,5.66507,5.66674,5.66497,5.66665,11000000.0
2009-01-29 14:29:00,5.66573,5.66597,5.66378,5.66504,21000000.0
2009-01-29 14:30:00,5.66593,5.66613,5.66474,5.66539,11000000.0
2009-01-29 14:31:00,5.66469,5.66579,5.66353,5.66373,17000000.0
2009-01-29 14:32:00,5.6644,5.6649,5.66244,5.66325,15000000.0
2009-01-29 14:33:00,5.66307,5.66307,5.65809,5.65891,8000000.0
2009-01-29 14:34:00,5.65961,5.66008,5.6579,5.65832,9000000.0
2009-01-29 14:35:00,5.65964,5.65998,5.65779,5.6584,11000000.0
2009-01-29 14:36:00,5.65791,5.65824,5.65547,5.65781,15000000.0
2009-01-29 14:37:00,5.6586,5.65888,5.65671,5.6584,8000000.0
2009-01-29 14:38:00,5.65769,5.66155,5.65769,5.66155,10000000.0
2009-01-29 14:39:00,5.66159,5.66209,5.66009,5.66052,19000000.0
2009-01-29 14:40:00,5.66117,5.66132,5.65934,5.66067,15000000.0
2009-01-29 14:41:00,5.66084,5.66245,5.65943,5.66146,15000000.0
2009-01-29 14:42:00,5.66195,5.66315,5.66156,5.66235,17000000.0
2009-01-29 14:43:00,5.66142,5.66399,5.66131,5.66312,15000000.0
2009-01-29 14:44:00,5.66379,5.66452,5.66221,5.66452,15000000.0
2009-01-29 14:45:00,5.66567,5.66585,5.66437,5.66573,9000000.0
2009-01-29 14:46:00,5.66487,5.66563,5.66413,5.66492,11000000.0
2009-01-29 14:47:00,5.66628,5.66789,5.66528,5.66716,12000000.0
2009-01-29 14:48:00,5.66684,5.66919,5.66619,5.66919,12000000.0
2009-01-29 14:49:00,5.66823,5.66881,5.66674,5.66853,12000000.0
2009-01-29 14:50:00,5.66924,5.67289,5.66803,5.67251,15000000.0
2009-01-29 14:51:00,5.67277,5.67277,5.67097,5.67101,10000000.0
2009-01-29 14:52:00,5.67019,5.67169,5.66998,5.67074,13000000.0
2009-01-29 14:53:00,5.67037,5.67183,5.66865,5.67183,13000000.0
2009-01-29 14:54:00,5.67192,5.67324,5.67151,5.67242,9000000.0
2009-01-29 14:55:00,5.67224,5.67276,5.66979,5.67069,16000000.0
2009-01-29 14:56:00,5.66869,5.67093,5.66864,5.66963,15000000.0
2009-01-29 14:57:00,5.67039,5.67039,5.66805,5.66805,15000000.0
2009-01-29 14:58:00,5.66964,5.67114,5.66948,5.67076,11000000.0
2009-01-29 14:59:00,5.67122,5.67122,5.66931,5.67037,14000000.0
2009-01-29 15:00:00,5.67161,5.67595,5.67077,5.6758,18000000.0
2009-01-29 15:01:00,5.67529,5.67561,5.67338,5.67463,12000000.0
2009-01-29 15:02:00,5.67471,5.67483,5.67353,5.6742,7000000.0
2009-01-29 15:03:00,5.67528,5.67528,5.67386,5.67464,18000000.0
2009-01-29 15:04:00,5.67397,5.67506,5.67344,5.67461,21000000.0
2009-01-29 15:05:00,5.67472,5.67475,5.67321,5.67408,13000000.0
2009-01-29 15:06:00,5.67411,5.67464,5.67287,5.67446,14000000.0
2009-01-29 15:07:00,5.67446,5.67511,5.67324,5.67324,22000000.0
2009-01-29 15:08:00,5.67419,5.67481,5.67356,5.67396,10000000.0
2009-01-29 15:09:00,5.6745,5.67475,5.67342,5.67475,9000000.0
2009-01-29 15:10:00,5.67457,5.6752,5.67189,5.67362,14000000.0
2009-01-29 15:11:00,5.67523,5.67558,5.67365,5.6748,12000000.0
2009-01-29 15:12:00,5.6755,5.67657,5.67524,5.67657,13000000.0
2009-01-29 15:13:00,5.6767,5.67744,5.67577,5.67739,12000000.0
2009-01-29 15:14:00,5.67746,5.67804,5.67592,5.67804,10000000.0
2009-01-29 15:15:00,5.67723,5.67745,5.67492,5.67582,16000000.0
2009-01-29 15:16:00,5.67528,5.67533,5.67323,5.67533,15000000.0
2009-01-29 15:17:00,5.67527,5.67546,5.67401,5.67501,14000000.0
2009-01-29 15:18:00,5.67286,5.67421,5.67196,5.67304,12000000.0
2009-01-29 15:19:00,5.67226,5.67344,5.67186,5.67344,11000000.0
2009-01-29 15:20:00,5.6721,5.67273,5.6692,5.67094,14000000.0
2009-01-29 15:21:00,5.67013,5.67112,5.66945,5.67112,14000000.0
2009-01-29 15:22:00,5.67159,5.67181,5.67041,5.67161,10000000.0
2009-01-29 15:23:00,5.6709,5.67168,5.66946,5.67168,11000000.0
2009-01-29 15:24:00,5.67174,5.67244,5.67016,5.67138,10000000.0
2009-01-29 15:25:00,5.67105,5.67137,5.66943,5.67091,16000000.0
2009-01-29 15:26:00,5.66982,5.67052,5.66759,5.66982,15000000.0
2009-01-29 15:27:00,5.67044,5.6706,5.66727,5.66853,10000000.0
2009-01-29 15:28:00,5.66794,5.6689,5.66718,5.66844,11000000.0
2009-01-29 15:29:00,5.66834,5.66865,5.66697,5.66844,19000000.0
2009-01-29 15:30:00,5.66774,5.67161,5.66709,5.67161,10000000.0
2009-01-29 15:31:00,5.67261,5.67342,5.67043,5.67321,14000000.0
2009-01-29 15:32:00,5.67394,5.67661,5.67258,5.67597,12000000.0
2009-01-29 15:33:00,5.67606,5.6774,5.67415,5.67626,20000000.0
2009-01-29 15:34:00,5.67513,5.67556,5.6717,5.67407,12000000.0
2009-01-29 15:35:00,5.67342,5.67664,5.6723,5.67425,12000000.0
2009-01-29 15:36:00,5.67348,5.67414,5.67256,5.67362,10000000.0
2009-01-29 15:37:00,5.67407,5.67407,5.67165,5.67247,10000000.0
2009-01-29 15:38:00,5.67307,5.67307,5.67082,5.67198,13000000.0
2009-01-29 15:39:00,5.67109,5.67342,5.67062,5.6732,7000000.0
2009-01-29 15:40:00,5.67188,5.67188,5.66936,5.66936,10000000.0
2009-01-29 15:41:00,5.66992,5.66992,5.66541,5.66662,9000000.0
2009-01-29 15:42:00,5.66459,5.66653,5.66449,5.66653,13000000.0
2009-01-29 15:43:00,5.66672,5.66712,5.6644,5.6665,16000000.0
2009-01-29 15:44:00,5.66617,5.66783,5.66548,5.66741,14000000.0
2009-01-29 15:45:00,5.66727,5.66727,5.66543,5.66708,15000000.0
2009-01-29 15:46:00,5.66708,5.66708,5.66524,5.66566,13000000.0
2009-01-29 15:47:00,5.66645,5.66645,5.66004,5.6617,9000000.0
2009-01-29 15:48:00,5.66229,5.66376,5.6601,5.66303,21000000.0
2009-01-29 15:49:00,5.66345,5.66376,5.6604,5.66191,23000000.0
2009-01-29 15:50:00,5.65789,5.65937,5.65352,5.65804,12000000.0
2009-01-29 15:51:00,5.6568,5.6583,5.65498,5.65567,19000000.0
2009-01-29 15:52:00,5.65669,5.65835,5.65441,5.65781,15000000.0
2009-01-29 15:53:00,5.65894,5.66009,5.65735,5.66009,14000000.0
2009-01-29 15:54:00,5.66015,5.66015,5.65582,5.65734,15000000.0
2009-01-29 15:55:00,5.65686,5.65686,5.65252,5.65516,12000000.0
2009-01-29 15:56:00,5.65456,5.65519,5.65154,5.65339,18000000.0
2009-01-29 15:57:00,5.65249,5.6555,5.65245,5.65519,10000000.0
2009-01-29 15:58:00,5.65416,5.65662,5.65376,5.65608,22000000.0
2009-01-29 15:59:00,5.65599,5.65647,5.65382,5.65567,12000000.0
2009-01-29 16:00:00,5.65618,5.65841,5.65381,5.65841,12000000.0
2009-01-29 16:01:00,5.65677,5.65883,5.65646,5.65863,12000000.0
2009-01-29 16:02:00,5.65818,5.65823,5.6543,5.65431,13000000.0
2009-01-29 16:03:00,5.65462,5.65462,5.64955,5.65123,13000000.0
2009-01-29 16:04:00,5.65067,5.65245,5.64962,5.65046,11000000.0
2009-01-29 16:05:00,5.65195,5.65316,5.65072,5.65295,9000000.0
2009-01-29 16:06:00,5.65106,5.6548,5.65106,5.65362,14000000.0
2009-01-29 16:07:00,5.65215,5.65435,5.65209,5.65376,15000000.0
2009-01-29 16:08:00,5.65294,5.6537,5.65022,5.6537,15000000.0
2009-01-29 16:09:00,5.6551,5.65752,5.65396,5.65601,17000000.0
2009-01-29 16:10:00,5.6561,5.65941,5.65566,5.65941,14000000.0
2009-01-29 16:11:00,5.66094,5.6623,5.66036,5.66226,9000000.0
2009-01-29 16:12:00,5.66273,5.66366,5.66082,5.66139,15000000.0
2009-01-29 16:13:00,5.66301,5.66346,5.65829,5.66067,14000000.0
2009-01-29 16:14:00,5.6596,5.66253,5.65829,5.66253,12000000.0
2009-01-29 16:15:00,5.66246,5.66367,5.66097,5.66178,14000000.0
2009-01-29 16:16:00,5.66224,5.66224,5.66024,5.66217,13000000.0
2009-01-29 16:17:00,5.66119,5.66274,5.65955,5.66274,18000000.0
2009-01-29 16:18:00,5.66342,5.66484,5.66287,5.66347,13000000.0
2009-01-29 16:19:00,5.66424,5.66572,5.66388,5.66443,8000000.0
2009-01-29 16:20:00,5.6645,5.66623,5.66273,5.66623,13000000.0
2009-01-29 16:21:00,5.66625,5.66666,5.66437,5.6666,12000000.0
2009-01-29 16:22:00,5.6662,5.6662,5.66419,5.66419,11000000.0
2009-01-29 16:23:00,5.66474,5.66481,5.66301,5.66433,14000000.0
2009-01-29 16:24:00,5.6632,5.66404,5.66213,5.66325,15000000.0
2009-01-29 16:25:00,5.66435,5.66856,5.66428,5.66856,11000000.0
2009-01-29 16:26:00,5.66822,5.66889,5.66755,5.66874,8000000.0
2009-01-29 16:27:00,5.66931,5.66986,5.66723,5.66916,10000000.0
2009-01-29 16:28:00,5.66864,5.66864,5.66585,5.66585,15000000.0
2009-01-29 16:29:00,5.66717,5.66933,5.66672,5.66904,7000000.0
2009-01-29 16:30:00,5.66836,5.67035,5.66739,5.67035,16000000.0
2009-01-29 16:31:00,5.67075,5.67218,5.66958,5.67151,14000000.0
2009-01-29 16:32:00,5.67234,5.67433,5.67159,5.67355,7000000.0
2009-01-29 16:33:00,5.67468,5.67625,5.67309,5.6753,8000000.0
2009-01-29 16:34:00,5.67485,5.67543,5.67366,5.67492,8000000.0
2009-01-29 16:35:00,5.67381,5.67509,5.67215,5.67215,9000000.0
2009-01-29 16:36:00,5.67285,5.67285,5.67056,5.6717,13000000.0
2009-01-29 16:37:00,5.67162,5.67174,5.67012,5.67108,18000000.0
2009-01-29 16:38:00,5.67168,5.67267,5.66942,5.67254,18000000.0
2009-01-29 16:39:00,5.67294,5.67319,5.67098,5.67204,20000000.0
2009-01-29 16:40:00,5.67081,5.67229,5.67071,5.67227,13000000.0
2009-01-29 16:41:00,5.67274,5.67329,5.6708,5.67209,20000000.0
2009-01-29 16:42:00,5.67451,5.6768,5.67317,5.67508,18000000.0
2009-01-29 16:43:00,5.67558,5.67608,5.67293,5.67445,15000000.0
2009-01-29 16:44:00,5.67337,5.67445,5.67261,5.67371,20000000.0
2009-01-29 16:45:00,5.67339,5.6736,5.67068,5.67288,13000000.0
2009-01-29 16:46:00,5.67168,5.67203,5.66927,5.67114,15000000.0
2009-01-29 16:47:00,5.67114,5.67154,5.66915,5.66953,8000000.0
2009-01-29 16:48:00,5.66873,5.66873,5.6668,5.66722,11000000.0
2009-01-29 16:49:00,5.66732,5.66951,5.66557,5.66706,12000000.0
2009-01-29 16:50:00,5.66298,5.66583,5.66111,5.66353,15000000.0
2009-01-29 16:51:00,5.66395,5.66885,5.66316,5.66885,18000000.0
2009-01-29 16:52:00,5.66918,5.66955,5.66788,5.66955,14000000.0
2009-01-29 16:53:00,5.67072,5.67246,5.66963,5.67246,8000000.0
2009-01-29 16:54:00,5.67373,5.67463,5.67192,5.67394,11000000.0
2009-01-29 16:55:00,5.67445,5.67445,5.67213,5.67275,12000000.0
2009-01-29 16:56:00,5.67171,5.67239,5.67076,5.67114,10000000.0
2009-01-29 16:57:00,5.6709,5.67939,5.67047,5.67939,8000000.0
2009-01-29 16:58:00,5.67925,5.67962,5.67605,5.6774,9000000.0
2009-01-29 16:59:00,5.67702,5.67988,5.67659,5.67988,13000000.0
2009-01-29 17:00:00,5.67939,5.68869,5.67873,5.68869,11000000.0
2009-01-29 17:01:00,5.68985,5.69148,5.68708,5.68796,12000000.0
2009-01-29 17:02:00,5.68567,5.68617,5.68296,5.68296,10000000.0
2009-01-29 17:03:00,5.68295,5.68573,5.68108,5.6854,16000000.0
2009-01-29 17:04:00,5.68564,5.68564,5.68196,5.68368,13000000.0
2009-01-29 17:05:00,5.6829,5.6848,5.68218,5.68351,16000000.0
2009-01-29 17:06:00,5.68311,5.68443,5.6813,5.68441,12000000.0
2009-01-29 17:07:00,5.6851,5.68539,5.68374,5.68515,8000000.0
2009-01-29 17:08:00,5.68455,5.68477,5.68004,5.68159,21000000.0
2009-01-29 17:09:00,5.6829,5.68514,5.68089,5.68514,16000000.0
2009-01-29 17:10:00,5.6833,5.68797,5.68319,5.68628,11000000.0
2009-01-29 17:11:00,5.68597,5.68702,5.68491,5.68649,11000000.0
2009-01-29 17:12:00,5.68692,5.68791,5.68644,5.68772,9000000.0
2009-01-29 17:13:00,5.6882,5.6882,5.68418,5.685,9000000.0
2009-01-29 17:14:00,5.68499,5.68544,5.68201,5.68446,17000000.0
2009-01-29 17:15:00,5.68383,5.69232,5.6833,5.69232,11000000.0
2009-01-29 17:16:00,5.69285,5.69465,5.69224,5.69393,15000000.0
2009-01-29 17:17:00,5.69472,5.69648,5.69245,5.6958,13000000.0
2009-01-29 17:18:00,5.69506,5.69586,5.69276,5.69434,15000000.0
2009-01-29 17:19:00,5.69461,5.69651,5.69385,5.69499,17000000.0
2009-01-29 17:20:00,5.69468,5.69495,5.69115,5.69292,12000000.0
2009-01-29 17:21:00,5.69329,5.69681,5.69326,5.69665,7000000.0
2009-01-29 17:22:00,5.69706,5.69859,5.6954,5.69859,14000000.0
2009-01-29 17:23:00,5.69881,5.69881,5.69515,5.69628,13000000.0
2009-01-29 17:24:00,5.6962,5.69681,5.69545,5.69616,9000000.0
2009-01-29 17:25:00,5.69751,5.69927,5.6963,5.69917,11000000.0
2009-01-29 17:26:00,5.70114,5.70143,5.69822,5.69822,16000000.0
2009-01-29 17:27:00,5.69996,5.69996,5.69548,5.69665,9000000.0
2009-01-29 17:28:00,5.69567,5.6996,5.69567,5.6996,15000000.0
2009-01-29 17:29:00,5.69908,5.6992,5.69511,5.69669,11000000.0
2009-01-29 17:30:00,5.69579,5.69579,5.69223,5.69223,19000000.0
2009-01-29 17:31:00,5.69207,5.69371,5.69176,5.6923,11000000.0
2009-01-29 17:32:00,5.69371,5.69548,5.69307,5.6943,9000000.0
2009-01-29 17:33:00,5.69399,5.69517,5.69335,5.69478,10000000.0
2009-01-29 17:34:00,5.6941,5.69487,5.6926,5.69421,14000000.0
2009-01-29 17:35:00,5.69367,5.69448,5.69228,5.69337,13000000.0
2009-01-29 17:36:00,5.69146,5.69265,5.69112,5.69199,11000000.0
2009-01-29 17:37:00,5.69176,5.69454,5.69127,5.69363,15000000.0
2009-01-29 17:38:00,5.69201,5.69377,5.69149,5.69377,17000000.0
2009-01-29 17:39:00,5.69494,5.69538,5.69379,5.69494,8000000.0
2009-01-29 17:40:00,5.69461,5.69504,5.69316,5.69488,12000000.0
2009-01-29 17:41:00,5.69486,5.69529,5.69322,5.69526,21000000.0
2009-01-29 17:42:00,5.69584,5.6966,5.69443,5.69653,13000000.0
2009-01-29 17:43:00,5.69697,5.69697,5.69315,5.69482,11000000.0
2009-01-29 17:44:00,5.69448,5.69557,5.69287,5.69528,19000000.0
2009-01-29 17:45:00,5.69538,5.69579,5.6938,5.69556,10000000.0
2009-01-29 17:46:00,5.69394,5.69499,5.69313,5.69358,13000000.0
2009-01-29 17:47:00,5.69475,5.69475,5.69252,5.69335,9000000.0
2009-01-29 17:48:00,5.69309,5.69577,5.69184,5.69577,14000000.0
2009-01-29 17:49:00,5.69446,5.6963,5.69446,5.6963,14000000.0
2009-01-29 17:50:00,5.69669,5.69755,5.69463,5.69463,17000000.0
2009-01-29 17:51:00,5.69534,5.69695,5.69351,5.6953,13000000.0
2009-01-29 17:52:00,5.69374,5.69604,5.69374,5.6959,24000000.0
2009-01-29 17:53:00,5.69501,5.69501,5.69134,5.69143,16000000.0
2009-01-29 17:54:00,5.69086,5.69174,5.68917,5.69031,16000000.0
2009-01-29 17:55:00,5.68938,5.69172,5.68891,5.69098,13000000.0
2009-01-29 17:56:00,5.69153,5.69176,5.69039,5.69135,15000000.0
2009-01-29 17:57:00,5.69184,5.69276,5.69119,5.69141,10000000.0
2009-01-29 17:58:00,5.69197,5.69265,5.68979,5.69061,15000000.0
2009-01-29 17:59:00,5.68991,5.69095,5.68867,5.69095,13000000.0
2009-01-29 18:00:00,5.69073,5.69299,5.69062,5.69276,7000000.0
2009-01-29 18:01:00,5.69243,5.69475,5.69184,5.69215,18000000.0
2009-01-29 18:02:00,5.69157,5.69274,5.69068,5.69274,17000000.0
2009-01-29 18:03:00,5.69215,5.69228,5.69024,5.69228,16000000.0
2009-01-29 18:04:00,5.69213,5.69511,5.69117,5.69469,14000000.0
2009-01-29 18:05:00,5.69618,5.6967,5.6936,5.69559,13000000.0
2009-01-29 18:06:00,5.69472,5.69472,5.69136,5.69136,18000000.0
2009-01-29 18:07:00,5.69256,5.69297,5.69094,5.69285,12000000.0
2009-01-29 18:08:00,5.69324,5.694,5.6916,5.694,18000000.0
2009-01-29 18:09:00,5.69385,5.69417,5.69199,5.69272,12000000.0
2009-01-29 18:10:00,5.69152,5.6927,5.69068,5.6927,13000000.0
2009-01-29 18:11:00,5.69209,5.69264,5.68992,5.68992,10000000.0
2009-01-29 18:12:00,5.69088,5.69215,5.69054,5.69128,11000000.0
2009-01-29 18:13:00,5.69166,5.69166,5.6865,5.68896,14000000.0
2009-01-29 18:14:00,5.68777,5.68809,5.68595,5.68622,10000000.0
2009-01-29 18:15:00,5.68643,5.68718,5.6856,5.68663,10000000.0
2009-01-29 18:16:00,5.68655,5.68745,5.6851,5.68551,9000000.0
2009-01-29 18:17:00,5.68488,5.68747,5.68488,5.68646,18000000.0
2009-01-29 18:18:00,5.68691,5.68809,5.68654,5.68725,14000000.0
2009-01-29 18:19:00,5.68569,5.68569,5.68191,5.68467,10000000.0
2009-01-29 18:20:00,5.68484,5.68649,5.68394,5.68649,15000000.0
2009-01-29 18:21:00,5.6863,5.6863,5.68371,5.68502,18000000.0
2009-01-29 18:22:00,5.68415,5.685,5.68353,5.68407,14000000.0
2009-01-29 18:23:00,5.68488,5.68666,5.6844,5.68596,7000000.0
2009-01-29 18:24:00,5.68629,5.68705,5.68514,5.68696,9000000.0
2009-01-29 18:25:00,5.68759,5.6891,5.68716,5.6886,13000000.0
2009-01-29 18:26:00,5.68923,5.6895,5.68708,5.68823,16000000.0
2009-01-29 18:27:00,5.68898,5.69189,5.68862,5.69183,14000000.0
2009-01-29 18:28:00,5.69257,5.69442,5.69123,5.69442,13000000.0
2009-01-29 18:29:00,5.6943,5.69985,5.69379,5.69985,11000000.0
2009-01-29 18:30:00,5.70101,5.70111,5.69817,5.70063,16000000.0
2009-01-29 18:31:00,5.70219,5.70603,5.70087,5.7056,12000000.0
2009-01-29 18:32:00,5.70478,5.70615,5.70386,5.70439,11000000.0
2009-01-29 18:33:00,5.70388,5.70867,5.70388,5.70867,13000000.0
2009-01-29 18:34:00,5.70822,5.70868,5.70621,5.70785,13000000.0
2009-01-29 18:35:00,5.70658,5.70736,5.70435,5.7052,18000000.0
2009-01-29 18:36:00,5.70452,5.7086,5.70443,5.7084,18000000.0
2009-01-29 18:37:00,5.70868,5.70868,5.70572,5.70726,18000000.0
2009-01-29 18:38:00,5.70628,5.70628,5.70459,5.70608,11000000.0
2009-01-29 18:39:00,5.70661,5.70898,5.70618,5.70872,11000000.0
2009-01-29 18:40:00,5.70918,5.71086,5.70693,5.7088,14000000.0
2009-01-29 18:41:00,5.71063,5.71063,5.707,5.70946,16000000.0
2009-01-29 18:42:00,5.70821,5.70965,5.70821,5.70847,14000000.0
2009-01-29 18:43:00,5.7088,5.70888,5.7062,5.70812,10000000.0
2009-01-29 18:44:00,5.70718,5.70867,5.70658,5.70788,13000000.0
2009-01-29 18:45:00,5.70886,5.71275,5.70788,5.71275,13000000.0
2009-01-29 18:46:00,5.71123,5.71335,5.71025,5.71328,12000000.0
2009-01-29 18:47:00,5.71313,5.71313,5.71004,5.71218,14000000.0
2009-01-29 18:48:00,5.71388,5.71566,5.7122,5.71483,15000000.0
2009-01-29 18:49:00,5.71473,5.71494,5.71238,5.71494,12000000.0
2009-01-29 18:50:00,5.7136,5.71479,5.71296,5.71462,9000000.0
2009-01-29 18:51:00,5.71401,5.71826,5.71401,5.71826,17000000.0
2009-01-29 18:52:00,5.71772,5.71916,5.71718,5.71916,9000000.0
2009-01-29 18:53:00,5.71979,5.72067,5.71796,5.71864,14000000.0
2009-01-29 18:54:00,5.7184,5.71921,5.71703,5.71811,14000000.0
2009-01-29 18:55:00,5.71881,5.72135,5.71854,5.7192,10000000.0
2009-01-29 18:56:00,5.71793,5.71986,5.71792,5.71953,16000000.0
2009-01-29 18:57:00,5.71846,5.7254,5.71846,5.7236,17000000.0
2009-01-29 18:58:00,5.72545,5.72545,5.72243,5.72382,14000000.0
2009-01-29 18:59:00,5.7232,5.7299,5.72303,5.7299,14000000.0
2009-01-29 19:00:00,5.73199,5.73465,5.73061,5.73296,15000000.0
2009-01-29 19:01:00,5.73474,5.74084,5.73474,5.73832,15000000.0
2009-01-29 19:02:00,5.73835,5.73929,5.73677,5.73788,14000000.0
2009-01-29 19:03:00,5.73957,5.74215,5.73801,5.73981,14000000.0
2009-01-29 19:04:00,5.74186,5.74517,5.73993,5.74368,12000000.0
2009-01-29 19:05:00,5.74119,5.74343,5.73968,5.7405,15000000.0
2009-01-29 19:06:00,5.74022,5.74111,5.73913,5.74012,16000000.0
2009-01-29 19:07:00,5.73944,5.74026,5.73763,5.74026,20000000.0
2009-01-29 19:08:00,5.74061,5.74061,5.73839,5.73945,8000000.0
2009-01-29 19:09:00,5.74066,5.74746,5.73874,5.74746,17000000.0
2009-01-29 19:10:00,5.74837,5.75367,5.74797,5.75321,9000000.0
2009-01-29 19:11:00,5.75113,5.75201,5.74925,5.74931,16000000.0
2009-01-29 19:12:00,5.74895,5.74895,5.74625,5.74768,13000000.0
2009-01-29 19:13:00,5.74736,5.74738,5.74519,5.74717,10000000.0
2009-01-29 19:14:00,5.74548,5.7473,5.7438,5.74455,20000000.0
2009-01-29 19:15:00,5.74434,5.74625,5.7429,5.74625,12000000.0
2009-01-29 19:16:00,5.74665,5.74665,5.74498,5.74581,8000000.0
2009-01-29 19:17:00,5.74661,5.74885,5.74557,5.74787,18000000.0
2009-01-29 19:18:00,5.74911,5.74997,5.7442,5.74488,11000000.0
2009-01-29 19:19:00,5.74374,5.74374,5.74066,5.74209,12000000.0
2009-01-29 19:20:00,5.74296,5.74512,5.74035,5.74106,14000000.0
2009-01-29 19:21:00,5.74134,5.74353,5.74024,5.74353,13000000.0
2009-01-29 19:22:00,5.74418,5.74709,5.74317,5.74575,12000000.0
2009-01-29 19:23:00,5.74333,5.74453,5.74087,5.74271,14000000.0
2009-01-29 19:24:00,5.74299,5.74329,5.74036,5.74036,19000000.0
2009-01-29 19:25:00,5.74085,5.74319,5.74045,5.74319,8000000.0
2009-01-29 19:26:00,5.74057,5.74284,5.74022,5.74206,7000000.0
2009-01-29 19:27:00,5.74111,5.74409,5.74079,5.74378,20000000.0
2009-01-29 19:28:00,5.74292,5.74384,5.74123,5.74123,17000000.0
2009-01-29 19:29:00,5.7426,5.74315,5.74066,5.74066,10000000.0
2009-01-29 19:30:00,5.74172,5.7444,5.74083,5.74327,15000000.0
2009-01-29 19:31:00,5.74518,5.74518,5.74349,5.74389,11000000.0
2009-01-29 19:32:00,5.74408,5.74646,5.74408,5.74609,9000000.0
2009-01-29 19:33:00,5.74527,5.74527,5.74124,5.74186,14000000.0
2009-01-29 19:34:00,5.74205,5.74323,5.74078,5.74196,17000000.0
2009-01-29 19:35:00,5.74149,5.74163,5.73803,5.73803,8000000.0
2009-01-29 19:36:00,5.73939,5.73953,5.73759,5.73798,15000000.0
2009-01-29 19:37:00,5.73962,5.7402,5.73888,5.7402,8000000.0
2009-01-29 19:38:00,5.74039,5.74089,5.73898,5.74017,15000000.0
2009-01-29 19:39:00,5.74131,5.74323,5.74006,5.74204,17000000.0
2009-01-29 19:40:00,5.74265,5.7448,5.74253,5.74459,16000000.0
2009-01-29 19:41:00,5.74398,5.74398,5.74102,5.74177,11000000.0
2009-01-29 19:42:00,5.74056,5.74243,5.73837,5.73857,15000000.0
2009-01-29 19:43:00,5.73854,5.73854,5.73501,5.73655,14000000.0
2009-01-29 19:44:00,5.7341,5.73678,5.73358,5.73629,14000000.0
2009-01-29 19:45:00,5.7367,5.73702,5.73497,5.73653,15000000.0
2009-01-29 19:46:00,5.73677,5.73709,5.73386,5.73553,15000000.0
2009-01-29 19:47:00,5.73355,5.73398,5.72833,5.72864,16000000.0
2009-01-29 19:48:00,5.72899,5.73071,5.72723,5.72824,16000000.0
2009-01-29 19:49:00,5.72829,5.73089,5.72773,5.73015,8000000.0
2009-01-29 19:50:00,5.73095,5.73164,5.72998,5.73148,9000000.0
2009-01-29 19:51:00,5.73092,5.73216,5.73066,5.7321,19000000.0
2009-01-29 19:52:00,5.7307,5.73231,5.7307,5.73231,11000000.0
2009-01-29 19:53:00,5.73147,5.73217,5.7298,5.73206,14000000.0
2009-01-29 19:54:00,5.73272,5.7337,5.73147,5.7337,18000000.0
2009-01-29 19:55:00,5.7324,5.73425,5.73238,5.73383,13000000.0
2009-01-29 19:56:00,5.73326,5.73432,5.73326,5.73354,10000000.0
2009-01-29 19:57:00,5.73542,5.74109,5.73542,5.74109,16000000.0
2009-01-29 19:58:00,5.74176,5.74613,5.7411,5.74294,15000000.0
2009-01-29 19:59:00,5.74244,5.7433,5.74062,5.74181,14000000.0
2009-01-29 20:00:00,5.74064,5.74236,5.73988,5.74236,11000000.0
2009-01-29 20:01:00,5.7432,5.74347,5.74108,5.74302,24000000.0
2009-01-29 20:02:00,5.74333,5.74422,5.74299,5.74307,11000000.0
2009-01-29 20:03:00,5.74403,5.74403,5.74053,5.74076,11000000.0
2009-01-29 20:04:00,5.73869,5.7403,5.73789,5.73861,10000000.0
2009-01-29 20:05:00,5.73832,5.74018,5.73712,5.73774,17000000.0
2009-01-29 20:06:00,5.73708,5.73841,5.73625,5.73841,10000000.0
2009-01-29 20:07:00,5.73831,5.73895,5.73735,5.73895,14000000.0
2009-01-29 20:08:00,5.73961,5.74057,5.73874,5.74057,13000000.0
2009-01-29 20:09:00,5.74073,5.74073,5.73765,5.73765,11000000.0
2009-01-29 20:10:00,5.73762,5.73817,5.7366,5.73742,11000000.0
2009-01-29 20:11:00,5.73814,5.73826,5.73741,5.73826,9000000.0
2009-01-29 20:12:00,5.73829,5.73829,5.7354,5.73783,16000000.0
2009-01-29 20:13:00,5.73637,5.73734,5.736,5.73675,11000000.0
2009-01-29 20:14:00,5.7366,5.73806,5.73627,5.73707,19000000.0
2009-01-29 20:15:00,5.73769,5.73831,5.73583,5.73722,13000000.0
2009-01-29 20:16:00,5.73777,5.73777,5.73493,5.7376,15000000.0
2009-01-29 20:17:00,5.73769,5.73816,5.73678,5.7375,8000000.0
2009-01-29 20:18:00,5.73808,5.73808,5.7362,5.73775,14000000.0
2009-01-29 20:19:00,5.73703,5.73764,5.73623,5.73699,14000000.0
2009-01-29 20:20:00,5.7362,5.73785,5.73609,5.73665,12000000.0
2009-01-29 20:21:00,5.73664,5.73693,5.73315,5.73368,9000000.0
2009-01-29 20:22:00,5.73278,5.73366,5.7311,5.7311,17000000.0
2009-01-29 20:23:00,5.73194,5.73332,5.73152,5.73332,11000000.0
2009-01-29 20:24:00,5.73364,5.73402,5.73247,5.73389,16000000.0
2009-01-29 20:25:00,5.73349,5.73368,5.73274,5.73332,11000000.0
2009-01-29 20:26:00,5.7336,5.73362,5.73262,5.73283,8000000.0
2009-01-29 20:27:00,5.73308,5.73368,5.7313,5.73189,13000000.0
2009-01-29 20:28:00,5.73184,5.73294,5.73106,5.73294,15000000.0
2009-01-29 20:29:00,5.73305,5.73567,5.73194,5.73567,16000000.0
2009-01-29 20:30:00,5.73572,5.73572,5.73331,5.73453,8000000.0
2009-01-29 20:31:00,5.73532,5.73551,5.73419,5.73485,18000000.0
2009-01-29 20:32:00,5.73494,5.73532,5.73431,5.73448,7000000.0
2009-01-29 20:33:00,5.73642,5.73699,5.73492,5.73689,13000000.0
2009-01-29 20:34:00,5.73703,5.73703,5.73527,5.7354,13000000.0
2009-01-29 20:35:00,5.73527,5.73583,5.73497,5.73549,9000000.0
2009-01-29 20:36:00,5.73615,5.73626,5.73487,5.73551,17000000.0
2009-01-29 20:37:00,5.73614,5.7363,5.73444,5.73514,14000000.0
2009-01-29 20:38:00,5.73585,5.73829,5.73532,5.73698,16000000.0
2009-01-29 20:39:00,5.73871,5.73934,5.73777,5.73802,14000000.0
2009-01-29 20:40:00,5.73899,5.7395,5.73747,5.73889,17000000.0
2009-01-29 20:41:00,5.73855,5.74016,5.7378,5.73876,16000000.0
2009-01-29 20:42:00,5.7385,5.73917,5.73779,5.73825,22000000.0
2009-01-29 20:43:00,5.7396,5.74053,5.73841,5.73958,18000000.0
2009-01-29 20:44:00,5.73881,5.73978,5.7385,5.73868,16000000.0
2009-01-29 20:45:00,5.73927,5.74239,5.73898,5.74132,8000000.0
2009-01-29 20:46:00,5.74026,5.74282,5.73954,5.74048,19000000.0
2009-01-29 20:47:00,5.7401,5.74458,5.73991,5.74458,12000000.0
2009-01-29 20:48:00,5.74427,5.74442,5.74247,5.74408,9000000.0
2009-01-29 20:49:00,5.74278,5.74531,5.74278,5.74486,19000000.0
2009-01-29 20:50:00,5.74439,5.74572,5.74322,5.74572,15000000.0
2009-01-29 20:51:00,5.74597,5.74733,5.7444,5.74733,9000000.0
2009-01-29 20:52:00,5.74892,5.74901,5.74711,5.74885,11000000.0
2009-01-29 20:53:00,5.74809,5.75058,5.74809,5.75035,15000000.0
2009-01-29 20:54:00,5.749,5.74975,5.74755,5.74932,12000000.0
2009-01-29 20:55:00,5.74862,5.75036,5.74708,5.75036,18000000.0
2009-01-29 20:56:00,5.75062,5.75329,5.74817,5.75329,12000000.0
2009-01-29 20:57:00,5.75203,5.75245,5.74825,5.74838,13000000.0
2009-01-29 20:58:00,5.74885,5.74945,5.74809,5.7489,11000000.0
2009-01-29 20:59:00,5.74864,5.74864,5.74623,5.74802,11000000.0
2009-01-29 21:00:00,5.74669,5.74911,5.74669,5.74784,17000000.0
2009-01-29 21:01:00,5.74948,5.74999,5.74793,5.74891,10000000.0
2009-01-29 21:02:00,5.7483,5.74833,5.74646,5.74679,8000000.0
2009-01-29 21:03:00,5.74562,5.74817,5.74562,5.74613,19000000.0
2009-01-29 21:04:00,5.74625,5.74722,5.74382,5.74459,18000000.0
2009-01-29 21:05:00,5.74319,5.74531,5.74257,5.74505,14000000.0
2009-01-29 21:06:00,5.74466,5.74466,5.74229,5.74325,12000000.0
2009-01-29 21:07:00,5.74384,5.7441,5.74185,5.74399,10000000.0
2009-01-29 21:08:00,5.7432,5.74753,5.7425,5.74753,14000000.0
2009-01-29 21:09:00,5.74775,5.74777,5.74379,5.74489,16000000.0
2009-01-29 21:10:00,5.7441,5.7444,5.743,5.74366,15000000.0
2009-01-29 21:11:00,5.74442,5.74461,5.74303,5.74348,13000000.0
2009-01-29 21:12:00,5.74491,5.74584,5.74412,5.74584,10000000.0
2009-01-29 21:13:00,5.74624,5.74637,5.74511,5.74564,14000000.0
2009-01-29 21:14:00,5.74407,5.74565,5.74349,5.74494,10000000.0
2009-01-29 21:15:00,5.74509,5.74603,5.74416,5.74525,15000000.0
2009-01-29 21:16:00,5.74507,5.74546,5.74423,5.74546,11000000.0
2009-01-29 21:17:00,5.74417,5.74563,5.74352,5.74532,13000000.0
2009-01-29 21:18:00,5.74425,5.74468,5.74276,5.7434,17000000.0
2009-01-29 21:19:00,5.74357,5.74366,5.74161,5.74366,12000000.0
2009-01-29 21:20:00,5.7423,5.74412,5.74179,5.74263,14000000.0
2009-01-29 21:21:00,5.74121,5.74188,5.74076,5.74163,11000000.0
2009-01-29 21:22:00,5.74064,5.74108,5.73846,5.73967,9000000.0
2009-01-29 21:23:00,5.73885,5.73905,5.73644,5.73705,7000000.0
2009-01-29 21:24:00,5.73771,5.73833,5.73662,5.73716,11000000.0
2009-01-29 21:25:00,5.73982,5.73982,5.73778,5.73875,7000000.0
2009-01-29 21:26:00,5.73792,5.73948,5.73792,5.73938,13000000.0
2009-01-29 21:27:00,5.73867,5.74094,5.73867,5.74077,11000000.0
2009-01-29 21:28:00,5.73988,5.74004,5.73813,5.73927,15000000.0
2009-01-29 21:29:00,5.73916,5.73938,5.73691,5.73761,12000000.0
2009-01-29 21:30:00,5.73774,5.73817,5.73714,5.73814,10000000.0
2009-01-29 21:31:00,5.73629,5.73734,5.73545,5.73565,10000000.0
2009-01-29 21:32:00,5.73533,5.73699,5.73533,5.73692,12000000.0
2009-01-29 21:33:00,5.73723,5.73911,5.73723,5.73886,19000000.0
2009-01-29 21:34:00,5.73794,5.73848,5.73753,5.73805,8000000.0
2009-01-29 21:35:00,5.73813,5.74071,5.73764,5.73952,20000000.0
2009-01-29 21:36:00,5.74045,5.74051,5.73606,5.73783,19000000.0
2009-01-29 21:37:00,5.73753,5.73802,5.73464,5.73511,19000000.0
2009-01-29 21:38:00,5.73354,5.73432,5.73253,5.73367,13000000.0
2009-01-29 21:39:00,5.73363,5.73454,5.73288,5.7336,17000000.0
2009-01-29 21:40:00,5.73413,5.73425,5.7318,5.7318,7000000.0
2009-01-29 21:41:00,5.73314,5.73319,5.73099,5.73176,11000000.0
2009-01-29 21:42:00,5.73265,5.73294,5.73146,5.73166,18000000.0
2009-01-29 21:43:00,5.7327,5.7327,5.73059,5.73145,13000000.0
2009-01-29 21:44:00,5.73097,5.73289,5.7309,5.73227,16000000.0
2009-01-29 21:45:00,5.73262,5.73362,5.73144,5.73362,11000000.0
2009-01-29 21:46:00,5.73279,5.73475,5.73264,5.73363,13000000.0
2009-01-29 21:47:00,5.73417,5.73642,5.73338,5.73642,13000000.0
2009-01-29 21:48:00,5.7374,5.73841,5.73589,5.73822,17000000.0
2009-01-29 21:49:00,5.73849,5.73849,5.73733,5.73821,8000000.0
2009-01-29 21:50:00,5.73949,5.73957,5.73784,5.73956,11000000.0
2009-01-29 21:51:00,5.73922,5.74033,5.73848,5.73907,13000000.0
2009-01-29 21:52:00,5.73899,5.74011,5.73864,5.73948,13000000.0
2009-01-29 21:53:00,5.74098,5.74218,5.73959,5.74063,14000000.0
2009-01-29 21:54:00,5.74239,5.74239,5.74111,5.74146,11000000.0
2009-01-29 21:55:00,5.74143,5.74182,5.73959,5.74057,17000000.0
2009-01-29 21:56:00,5.73981,5.74118,5.73981,5.74118,12000000.0
2009-01-29 21:57:00,5.7416,5.74285,5.74096,5.74177,16000000.0
2009-01-29 21:58:00,5.74224,5.74299,5.74197,5.74204,9000000.0
2009-01-29 21:59:00,5.74255,5.74277,5.74092,5.74121,18000000.0
2009-01-29 22:00:00,5.74208,5.74208,5.74001,5.74001,13000000.0
2009-01-29 22:01:00,5.73806,5.73853,5.73581,5.73581,11000000.0
2009-01-29 22:02:00,5.73608,5.73787,5.73432,5.73768,17000000.0
2009-01-29 22:03:00,5.73828,5.73934,5.73609,5.73834,23000000.0
2009-01-29 22:04:00,5.74016,5.74016,5.73827,5.73911,15000000.0
2009-01-29 22:05:00,5.73948,5.74178,5.73948,5.74116,14000000.0
2009-01-29 22:06:00,5.74118,5.74266,5.74035,5.74266,15000000.0
2009-01-29 22:07:00,5.74205,5.74253,5.73985,5.73985,9000000.0
2009-01-29 22:08:00,5.74019,5.74037,5.73749,5.74037,18000000.0
2009-01-29 22:09:00,5.73947,5.74256,5.73947,5.74123,11000000.0
2009-01-29 22:10:00,5.74182,5.74232,5.74097,5.74114,7000000.0
2009-01-29 22:11:00,5.74118,5.74205,5.74104,5.74104,8000000.0
2009-01-29 22:12:00,5.74343,5.74406,5.74225,5.74371,16000000.0
2009-01-29 22:13:00,5.74363,5.74363,5.74216,5.74283,24000000.0
2009-01-29 22:14:00,5.74327,5.74327,5.74086,5.74125,9000000.0
2009-01-29 22:15:00,5.74108,5.74158,5.73894,5.7398,10000000.0
2009-01-29 22:16:00,5.73977,5.74043,5.73937,5.73955,13000000.0
2009-01-29 22:17:00,5.73997,5.74019,5.73898,5.73986,20000000.0
2009-01-29 22:18:00,5.74011,5.74011,5.73895,5.73905,11000000.0
2009-01-29 22:19:00,5.73852,5.73974,5.73788,5.73916,15000000.0
2009-01-29 22:20:00,5.74007,5.74076,5.73927,5.73976,16000000.0
2009-01-29 22:21:00,5.74115,5.74136,5.73941,5.74129,12000000.0
2009-01-29 22:22:00,5.73969,5.74164,5.73969,5.74096,14000000.0
2009-01-29 22:23:00,5.74072,5.74192,5.74058,5.7411,11000000.0
2009-01-29 22:24:00,5.74137,5.74289,5.74042,5.74055,16000000.0
2009-01-29 22:25:00,5.74097,5.74269,5.73992,5.74247,14000000.0
2009-01-29 22:26:00,5.74309,5.74309,5.73912,5.74052,10000000.0
2009-01-29 22:27:00,5.7402,5.74146,5.7394,5.74146,14000000.0
2009-01-29 22:28:00,5.74143,5.74143,5.73941,5.74035,12000000.0
2009-01-29 22:29:00,5.74067,5.74067,5.73818,5.73982,13000000.0
2009-01-29 22:30:00,5.73967,5.74035,5.73941,5.74019,8000000.0
2009-01-29 22:31:00,5.74046,5.74159,5.73999,5.74116,11000000.0
2009-01-29 22:32:00,5.7429,5.7435,5.7415,5.7435,20000000.0
2009-01-29 22:33:00,5.74132,5.74282,5.74001,5.74001,11000000.0
2009-01-29 22:34:00,5.73984,5.74285,5.73984,5.74022,10000000.0
2009-01-29 22:35:00,5.74128,5.74166,5.74051,5.74094,13000000.0
2009-01-29 22:36:00,5.74258,5.74279,5.74079,5.74079,9000000.0
2009-01-29 22:37:00,5.74191,5.74229,5.74087,5.74217,13000000.0
2009-01-29 22:38:00,5.74254,5.74254,5.7413,5.74149,9000000.0
2009-01-29 22:39:00,5.74261,5.74491,5.74261,5.74351,12000000.0
2009-01-29 22:40:00,5.74336,5.74417,5.74254,5.74287,9000000.0
2009-01-29 22:41:00,5.74237,5.74278,5.74138,5.74182,14000000.0
2009-01-29 22:42:00,5.74197,5.74248,5.74077,5.74077,13000000.0
2009-01-29 22:43:00,5.74096,5.74174,5.7407,5.74174,12000000.0
2009-01-29 22:44:00,5.7411,5.74209,5.74024,5.74139,15000000.0
2009-01-29 22:45:00,5.74104,5.74231,5.74043,5.74177,13000000.0
2009-01-29 22:46:00,5.74164,5.74398,5.74106,5.74221,14000000.0
2009-01-29 22:47:00,5.74335,5.74362,5.74161,5.74279,15000000.0
2009-01-29 22:48:00,5.74396,5.74568,5.74278,5.7452,13000000.0
2009-01-29 22:49:00,5.74583,5.74631,5.74444,5.74606,13000000.0
2009-01-29 22:50:00,5.7443,5.7452,5.74233,5.74419,15000000.0
2009-01-29 22:51:00,5.74472,5.74472,5.74268,5.74323,14000000.0
2009-01-29 22:52:00,5.74322,5.74437,5.74259,5.74325,9000000.0
2009-01-29 22:53:00,5.74459,5.74545,5.74376,5.74501,15000000.0
2009-01-29 22:54:00,5.74391,5.74514,5.74341,5.74374,17000000.0
2009-01-29 22:55:00,5.74527,5.74527,5.74277,5.74277,16000000.0
2009-01-29 22:56:00,5.74431,5.74442,5.74302,5.74442,13000000.0
2009-01-29 22:57:00,5.74406,5.74432,5.74287,5.74373,8000000.0
2009-01-29 22:58:00,5.74356,5.74528,5.7432,5.74527,8000000.0
2009-01-29 22:59:00,5.74386,5.74422,5.74187,5.74242,19000000.0
2009-01-29 23:00:00,5.74108,5.74159,5.74019,5.74054,10000000.0
2009-01-29 23:01:00,5.73953,5.7408,5.73953,5.74041,7000000.0
2009-01-29 23:02:00,5.73964,5.74102,5.73942,5.74044,15000000.0
2009-01-29 23:03:00,5.74116,5.74155,5.74036,5.74155,17000000.0
2009-01-29 23:04:00,5.74057,5.74233,5.74057,5.74123,19000000.0
2009-01-29 23:05:00,5.74097,5.74228,5.73994,5.73994,9000000.0
2009-01-29 23:06:00,5.74002,5.74152,5.73961,5.74031,12000000.0
2009-01-29 23:07:00,5.74017,5.74082,5.73861,5.73996,14000000.0
2009-01-29 23:08:00,5.74094,5.74136,5.73989,5.7404,16000000.0
2009-01-29 23:09:00,5.73971,5.74136,5.73971,5.74132,9000000.0
2009-01-29 23:10:00,5.74006,5.74168,5.73925,5.74168,12000000.0
2009-01-29 23:11:00,5.74207,5.74212,5.74133,5.74144,14000000.0
2009-01-29 23:12:00,5.74194,5.74194,5.74099,5.74102,7000000.0
2009-01-29 23:13:00,5.74167,5.74169,5.74013,5.74138,14000000.0
2009-01-29 23:14:00,5.74047,5.74267,5.74047,5.74078,19000000.0
2009-01-29 23:15:00,5.74176,5.7432,5.74121,5.74163,13000000.0
2009-01-29 23:16:00,5.74302,5.74367,5.74247,5.74252,15000000.0
2009-01-29 23:17:00,5.74386,5.74386,5.74305,5.74351,11000000.0
2009-01-29 23:18:00,5.74408,5.74425,5.74254,5.7432,12000000.0
2009-01-29 23:19:00,5.74391,5.74461,5.74324,5.74457,14000000.0
2009-01-29 23:20:00,5.74433,5.74476,5.74309,5.74401,19000000.0
2009-01-29 23:21:00,5.74394,5.74489,5.74394,5.74489,7000000.0
2009-01-29 23:22:00,5.74298,5.74408,5.7428,5.74384,15000000.0
2009-01-29 23:23:00,5.74408,5.7446,5.74365,5.74424,11000000.0
2009-01-29 23:24:00,5.74397,5.74495,5.74356,5.74381,14000000.0
2009-01-29 23:25:00,5.74443,5.74443,5.74316,5.74336,11000000.0
2009-01-29 23:26:00,5.74414,5.74637,5.74394,5.74637,14000000.0
2009-01-29 23:27:00,5.7472,5.74771,5.74645,5.74645,11000000.0
2009-01-29 23:28:00,5.74633,5.74711,5.74537,5.74648,12000000.0
2009-01-29 23:29:00,5.74599,5.74743,5.74599,5.74743,16000000.0
2009-01-29 23:30:00,5.74771,5.74813,5.74629,5.74658,20000000.0
2009-01-29 23:31:00,5.74646,5.7476,5.74623,5.74712,11000000.0
2009-01-29 23:32:00,5.74711,5.74738,5.74532,5.74684,16000000.0
2009-01-29 23:33:00,5.74626,5.74729,5.74584,5.74618,12000000.0
2009-01-29 23:34:00,5.74545,5.7463,5.74436,5.7463,13000000.0
2009-01-29 23:35:00,5.7465,5.7465,5.74525,5.74525,9000000.0
2009-01-29 23:36:00,5.74659,5.74671,5.7451,5.74575,9000000.0
2009-01-29 23:37:00,5.74642,5.7471,5.74579,5.7466,14000000.0
2009-01-29 23:38:00,5.74679,5.74734,5.74551,5.7462,13000000.0
2009-01-29 23:39:00,5.74558,5.74704,5.74548,5.746,17000000.0
2009-01-29 23:40:00,5.7468,5.7472,5.74493,5.74698,12000000.0
2009-01-29 23:41:00,5.74595,5.7469,5.74506,5.74584,17000000.0
2009-01-29 23:42:00,5.74599,5.74715,5.74586,5.7471,22000000.0
2009-01-29 23:43:00,5.74706,5.74732,5.74584,5.74673,15000000.0
2009-01-29 23:44:00,5.7472,5.7472,5.74583,5.74708,14000000.0
2009-01-29 23:45:00,5.74743,5.74743,5.74602,5.7465,20000000.0
2009-01-29 23:46:00,5.74673,5.74719,5.74498,5.74498,14000000.0
2009-01-29 23:47:00,5.74687,5.74687,5.74576,5.74581,10000000.0
2009-01-29 23:48:00,5.74612,5.74689,5.74561,5.74561,18000000.0
2009-01-29 23:49:00,5.74679,5.74679,5.74422,5.74557,14000000.0
2009-01-29 23:50:00,5.74589,5.74786,5.74549,5.7461,13000000.0
2009-01-29 23:51:00,5.74605,5.74626,5.7447,5.74494,8000000.0
2009-01-29 23:52:00,5.74564,5.74615,5.74446,5.74446,16000000.0
2009-01-29 23:53:00,5.74514,5.74568,5.74511,5.74568,18000000.0
2009-01-29 23:54:00,5.74572,5.74631,5.74507,5.74586,12000000.0
2009-01-29 23:55:00,5.74631,5.74631,5.74476,5.74584,19000000.0
2009-01-29 23:56:00,5.7461,5.74619,5.74476,5.74505,14000000.0
2009-01-29 23:57:00,5.74443,5.74571,5.74441,5.74522,16000000.0
2009-01-29 23:58:00,5.74455,5.74565,5.74412,5.7455,13000000.0
2009-01-29 23:59:00,5.74554,5.7466,5.74457,5.74476,14000000.0
2009-01-30 00:00:00,5.74502,5.74588,5.74342,5.74505,17000000.0
2009-01-30 00:01:00,5.74572,5.74599,5.74351,5.74599,12000000.0
2009-01-30 00:02:00,5.74403,5.74636,5.74396,5.74529,15000000.0
2009-01-30 00:03:00,5.74657,5.7491,5.74593,5.74603,14000000.0
2009-01-30 00:04:00,5.74704,5.74853,5.74555,5.74773,12000000.0
2009-01-30 00:05:00,5.74726,5.74833,5.74618,5.74618,12000000.0
2009-01-30 00:06:00,5.74698,5.748,5.74683,5.74753,12000000.0
2009-01-30 00:07:00,5.74701,5.74797,5.74648,5.74773,11000000.0
2009-01-30 00:08:00,5.74758,5.74864,5.74662,5.74752,15000000.0
2009-01-30 00:09:00,5.75017,5.75309,5.74931,5.75239,12000000.0
2009-01-30 00:10:00,5.75162,5.75257,5.74997,5.75171,19000000.0
2009-01-30 00:11:00,5.75023,5.75163,5.75023,5.75142,8000000.0
2009-01-30 00:12:00,5.75089,5.75112,5.75011,5.75104,9000000.0
2009-01-30 00:13:00,5.75129,5.75129,5.74911,5.74911,13000000.0
2009-01-30 00:14:00,5.75093,5.75125,5.74969,5.75049,14000000.0
2009-01-30 00:15:00,5.75113,5.75128,5.74994,5.75096,12000000.0
2009-01-30 00:16:00,5.7517,5.7517,5.74987,5.75039,12000000.0
2009-01-30 00:17:00,5.75103,5.7513,5.75016,5.75016,10000000.0
2009-01-30 00:18:00,5.75155,5.75156,5.74998,5.75156,19000000.0
2009-01-30 00:19:00,5.75162,5.75162,5.74941,5.75004,12000000.0
2009-01-30 00:20:00,5.74955,5.75017,5.74949,5.75008,11000000.0
2009-01-30 00:21:00,5.7504,5.7504,5.75013,5.75028,14000000.0
2009-01-30 00:22:00,5.75048,5.75148,5.74991,5.75055,13000000.0
2009-01-30 00:23:00,5.7501,5.75102,5.74967,5.75044,13000000.0
2009-01-30 00:24:00,5.75143,5.75163,5.75043,5.75043,9000000.0
2009-01-30 00:25:00,5.75098,5.75141,5.75036,5.75081,13000000.0
2009-01-30 00:26:00,5.75136,5.75245,5.75083,5.75108,14000000.0
2009-01-30 00:27:00,5.75085,5.75198,5.75019,5.75019,15000000.0
2009-01-30 00:28:00,5.75102,5.75105,5.74959,5.74974,7000000.0
2009-01-30 00:29:00,5.75156,5.75162,5.75058,5.75141,17000000.0
2009-01-30 00:30:00,5.7517,5.75231,5.75098,5.75144,9000000.0
2009-01-30 00:31:00,5.75131,5.75206,5.75085,5.75169,13000000.0
2009-01-30 00:32:00,5.75257,5.75257,5.75137,5.75234,8000000.0
2009-01-30 00:33:00,5.75167,5.75256,5.75072,5.75078,19000000.0
2009-01-30 00:34:00,5.75073,5.75193,5.75031,5.75031,15000000.0
2009-01-30 00:35:00,5.75167,5.7517,5.75049,5.75153,12000000.0
2009-01-30 00:36:00,5.75211,5.75211,5.7505,5.75126,15000000.0
2009-01-30 00:37:00,5.75229,5.75249,5.75073,5.75185,15000000.0
2009-01-30 00:38:00,5.75237,5.75237,5.7507,5.75149,18000000.0
2009-01-30 00:39:00,5.75225,5.75387,5.75191,5.7529,20000000.0
2009-01-30 00:40:00,5.75322,5.75375,5.75244,5.75375,10000000.0
2009-01-30 00:41:00,5.7542,5.75432,5.75267,5.75267,9000000.0
2009-01-30 00:42:00,5.75363,5.75476,5.7534,5.75353,16000000.0
2009-01-30 00:43:00,5.75399,5.75464,5.75367,5.75398,16000000.0
2009-01-30 00:44:00,5.75454,5.75471,5.75365,5.75418,10000000.0
2009-01-30 00:45:00,5.75448,5.75476,5.75346,5.75374,16000000.0
2009-01-30 00:46:00,5.75394,5.75567,5.75338,5.75384,12000000.0
2009-01-30 00:47:00,5.75286,5.75361,5.75195,5.75324,8000000.0
2009-01-30 00:48:00,5.75269,5.75297,5.75144,5.75144,16000000.0
2009-01-30 00:49:00,5.75263,5.75274,5.75132,5.75132,11000000.0
2009-01-30 00:50:00,5.7517,5.75236,5.75146,5.75208,9000000.0
2009-01-30 00:51:00,5.75226,5.75226,5.74975,5.74983,9000000.0
2009-01-30 00:52:00,5.74935,5.75067,5.74877,5.75022,18000000.0
2009-01-30 00:53:00,5.74952,5.7505,5.74952,5.7505,12000000.0
2009-01-30 00:54:00,5.75106,5.75106,5.74956,5.75006,12000000.0
2009-01-30 00:55:00,5.75045,5.75049,5.74939,5.75025,11000000.0
2009-01-30 00:56:00,5.75037,5.75075,5.74954,5.75019,14000000.0
2009-01-30 00:57:00,5.75041,5.75403,5.75041,5.75247,15000000.0
2009-01-30 00:58:00,5.75379,5.75384,5.75261,5.753,9000000.0
2009-01-30 00:59:00,5.75391,5.75391,5.75198,5.7529,17000000.0
2009-01-30 01:00:00,5.7535,5.7535,5.75232,5.75287,12000000.0
2009-01-30 01:01:00,5.75298,5.75336,5.75145,5.75327,15000000.0
2009-01-30 01:02:00,5.75214,5.75294,5.7519,5.75213,10000000.0
2009-01-30 01:03:00,5.75304,5.75456,5.75185,5.75412,13000000.0
2009-01-30 01:04:00,5.75323,5.75458,5.753,5.7534,13000000.0
2009-01-30 01:05:00,5.75457,5.75493,5.75315,5.75356,13000000.0
2009-01-30 01:06:00,5.75428,5.75466,5.75278,5.75372,12000000.0
2009-01-30 01:07:00,5.75506,5.75672,5.75468,5.75521,13000000.0
2009-01-30 01:08:00,5.75615,5.75637,5.75444,5.75544,15000000.0
2009-01-30 01:09:00,5.75606,5.75606,5.75481,5.7552,17000000.0
2009-01-30 01:10:00,5.75636,5.75668,5.75578,5.75609,10000000.0
2009-01-30 01:11:00,5.75666,5.7571,5.75606,5.75673,11000000.0
2009-01-30 01:12:00,5.75683,5.75827,5.7565,5.7565,10000000.0
2009-01-30 01:13:00,5.75671,5.75929,5.75605,5.75925,11000000.0
2009-01-30 01:14:00,5.75667,5.75858,5.75544,5.75817,13000000.0
2009-01-30 01:15:00,5.75829,5.75887,5.75715,5.75715,9000000.0
2009-01-30 01:16:00,5.75677,5.75895,5.75574,5.7574,12000000.0
2009-01-30 01:17:00,5.75768,5.75913,5.75768,5.75845,11000000.0
2009-01-30 01:18:00,5.75958,5.76275,5.75857,5.76138,12000000.0
2009-01-30 01:19:00,5.76108,5.76327,5.75988,5.76061,19000000.0
2009-01-30 01:20:00,5.76028,5.76056,5.75897,5.75947,11000000.0
2009-01-30 01:21:00,5.75886,5.75948,5.75836,5.759,12000000.0
2009-01-30 01:22:00,5.75921,5.7595,5.75875,5.75902,9000000.0
2009-01-30 01:23:00,5.75783,5.75951,5.75547,5.75951,13000000.0
2009-01-30 01:24:00,5.75642,5.75776,5.75543,5.75543,14000000.0
2009-01-30 01:25:00,5.7558,5.75663,5.75565,5.75633,11000000.0
2009-01-30 01:26:00,5.75669,5.75711,5.75575,5.75664,10000000.0
2009-01-30 01:27:00,5.75556,5.7565,5.75517,5.7565,17000000.0
2009-01-30 01:28:00,5.75504,5.75606,5.75427,5.75563,13000000.0
2009-01-30 01:29:00,5.7547,5.75534,5.75322,5.75322,19000000.0
2009-01-30 01:30:00,5.75472,5.75472,5.75264,5.754,15000000.0
2009-01-30 01:31:00,5.75529,5.75622,5.75471,5.75501,15000000.0
2009-01-30 01:32:00,5.75513,5.75616,5.75513,5.75573,12000000.0
2009-01-30 01:33:00,5.75625,5.75625,5.75534,5.75565,8000000.0
2009-01-30 01:34:00,5.75656,5.75669,5.7552,5.75624,18000000.0
2009-01-30 01:35:00,5.75576,5.75583,5.75481,5.75527,12000000.0
2009-01-30 01:36:00,5.75567,5.7564,5.7551,5.75598,16000000.0
2009-01-30 01:37:00,5.75637,5.75706,5.75556,5.75642,15000000.0
2009-01-30 01:38:00,5.75663,5.75777,5.75605,5.75622,18000000.0
2009-01-30 01:39:00,5.75751,5.75759,5.75655,5.75663,10000000.0
2009-01-30 01:40:00,5.7563,5.75823,5.7563,5.75666,11000000.0
2009-01-30 01:41:00,5.75768,5.75794,5.7569,5.75727,16000000.0
2009-01-30 01:42:00,5.75639,5.7582,5.75639,5.75701,14000000.0
2009-01-30 01:43:00,5.75761,5.75761,5.75546,5.75546,16000000.0
2009-01-30 01:44:00,5.75578,5.75685,5.75339,5.754,15000000.0
2009-01-30 01:45:00,5.7538,5.75529,5.75358,5.7546,16000000.0
2009-01-30 01:46:00,5.75399,5.75483,5.75377,5.75467,9000000.0
2009-01-30 01:47:00,5.75598,5.75645,5.75469,5.75593,17000000.0
2009-01-30 01:48:00,5.7549,5.7563,5.75376,5.75424,16000000.0
2009-01-30 01:49:00,5.75419,5.75489,5.75347,5.75436,10000000.0
2009-01-30 01:50:00,5.75483,5.75483,5.75325,5.75414,11000000.0
2009-01-30 01:51:00,5.75396,5.75521,5.7525,5.75414,12000000.0
2009-01-30 01:52:00,5.7538,5.75385,5.75356,5.75376,12000000.0
2009-01-30 01:53:00,5.75519,5.75519,5.75281,5.75416,18000000.0
2009-01-30 01:54:00,5.75334,5.75419,5.75297,5.75297,14000000.0
2009-01-30 01:55:00,5.75287,5.75296,5.75272,5.75275,18000000.0
2009-01-30 01:56:00,5.75433,5.75555,5.7541,5.75491,8000000.0
2009-01-30 01:57:00,5.75489,5.7557,5.75382,5.75555,13000000.0
2009-01-30 01:58:00,5.75519,5.75519,5.7532,5.7532,11000000.0
2009-01-30 01:59:00,5.75302,5.75406,5.75276,5.75371,11000000.0
2009-01-30 02:00:00,5.7534,5.75361,5.75331,5.75348,16000000.0
2009-01-30 02:01:00,5.75391,5.75391,5.75134,5.75224,21000000.0
2009-01-30 02:02:00,5.75256,5.75462,5.75218,5.75458,10000000.0
2009-01-30 02:03:00,5.75376,5.75498,5.75358,5.75498,8000000.0
2009-01-30 02:04:00,5.75494,5.7551,5.75343,5.75492,14000000.0
2009-01-30 02:05:00,5.75451,5.75478,5.75335,5.75416,14000000.0
2009-01-30 02:06:00,5.75325,5.75325,5.75305,5.75325,15000000.0
2009-01-30 02:07:00,5.75452,5.75464,5.75371,5.75424,10000000.0
2009-01-30 02:08:00,5.75381,5.75476,5.75233,5.75387,16000000.0
2009-01-30 02:09:00,5.75316,5.75333,5.75215,5.75303,18000000.0
2009-01-30 02:10:00,5.75234,5.75391,5.7517,5.75318,16000000.0
2009-01-30 02:11:00,5.75431,5.75507,5.75328,5.75447,14000000.0
2009-01-30 02:12:00,5.75462,5.75736,5.75462,5.75663,10000000.0
2009-01-30 02:13:00,5.75837,5.7594,5.7577,5.75891,15000000.0
2009-01-30 02:14:00,5.75792,5.75891,5.7579,5.75877,19000000.0
2009-01-30 02:15:00,5.75991,5.76194,5.75879,5.76155,12000000.0
2009-01-30 02:16:00,5.76125,5.76271,5.76039,5.76097,18000000.0
2009-01-30 02:17:00,5.76159,5.76281,5.76047,5.76116,14000000.0
2009-01-30 02:18:00,5.76194,5.76499,5.76144,5.76499,12000000.0
2009-01-30 02:19:00,5.76557,5.76676,5.76379,5.76557,14000000.0
2009-01-30 02:20:00,5.76644,5.76644,5.76485,5.76549,13000000.0
2009-01-30 02:21:00,5.76551,5.76652,5.76478,5.76549,15000000.0
2009-01-30 02:22:00,5.76621,5.7669,5.76507,5.7652,13000000.0
2009-01-30 02:23:00,5.76619,5.76689,5.76417,5.7668,16000000.0
2009-01-30 02:24:00,5.76678,5.77027,5.76678,5.76887,17000000.0
2009-01-30 02:25:00,5.76948,5.76985,5.7688,5.76985,10000000.0
2009-01-30 02:26:00,5.76781,5.76906,5.7668,5.7686,13000000.0
2009-01-30 02:27:00,5.76829,5.76951,5.76751,5.76951,7000000.0
2009-01-30 02:28:00,5.76711,5.76786,5.76488,5.76503,9000000.0
2009-01-30 02:29:00,5.76519,5.76717,5.76423,5.76529,20000000.0
2009-01-30 02:30:00,5.76471,5.76708,5.76438,5.76483,11000000.0
2009-01-30 02:31:00,5.7658,5.76762,5.76501,5.76762,9000000.0
2009-01-30 02:32:00,5.76855,5.77035,5.76736,5.76997,13000000.0
2009-01-30 02:33:00,5.76933,5.76997,5.76735,5.76805,14000000.0
2009-01-30 02:34:00,5.76607,5.76739,5.76549,5.76681,17000000.0
2009-01-30 02:35:00,5.76623,5.76714,5.76461,5.76648,15000000.0
2009-01-30 02:36:00,5.76724,5.77004,5.76724,5.76878,14000000.0
2009-01-30 02:37:00,5.76785,5.76902,5.76726,5.76808,13000000.0
2009-01-30 02:38:00,5.76807,5.76807,5.76583,5.76729,14000000.0
2009-01-30 02:39:00,5.76739,5.7681,5.7663,5.76774,15000000.0
2009-01-30 02:40:00,5.76722,5.76808,5.76639,5.76641,12000000.0
2009-01-30 02:41:00,5.76747,5.76899,5.76706,5.76811,13000000.0
2009-01-30 02:42:00,5.76673,5.76768,5.76541,5.76614,16000000.0
2009-01-30 02:43:00,5.76515,5.76515,5.76368,5.76451,18000000.0
2009-01-30 02:44:00,5.76476,5.76561,5.76351,5.76561,10000000.0
2009-01-30 02:45:00,5.76635,5.76794,5.76511,5.76666,14000000.0
2009-01-30 02:46:00,5.76766,5.76794,5.76574,5.76701,18000000.0
2009-01-30 02:47:00,5.76644,5.76699,5.76499,5.76499,17000000.0
2009-01-30 02:48:00,5.7657,5.7657,5.76434,5.76434,7000000.0
2009-01-30 02:49:00,5.76405,5.76494,5.76306,5.76306,13000000.0
2009-01-30 02:50:00,5.764,5.76757,5.7638,5.76604,14000000.0
2009-01-30 02:51:00,5.76689,5.76833,5.76628,5.76833,15000000.0
2009-01-30 02:52:00,5.76925,5.77098,5.76813,5.77025,15000000.0
2009-01-30 02:53:00,5.7693,5.77145,5.76911,5.77145,9000000.0
2009-01-30 02:54:00,5.7714,5.7723,5.77043,5.77107,13000000.0
2009-01-30 02:55:00,5.77138,5.7753,5.77092,5.7753,11000000.0
2009-01-30 02:56:00,5.77549,5.77699,5.77426,5.77501,18000000.0
2009-01-30 02:57:00,5.77406,5.77538,5.77253,5.77397,13000000.0
2009-01-30 02:58:00,5.77242,5.77449,5.7721,5.77449,9000000.0
2009-01-30 02:59:00,5.77453,5.77623,5.77368,5.77528,14000000.0
2009-01-30 03:00:00,5.7755,5.7755,5.77367,5.77388,11000000.0
2009-01-30 03:01:00,5.77217,5.77287,5.77079,5.77118,11000000.0
2009-01-30 03:02:00,5.77063,5.77228,5.77022,5.77158,11000000.0
2009-01-30 03:03:00,5.77238,5.7728,5.77128,5.77177,23000000.0
2009-01-30 03:04:00,5.77246,5.77281,5.7699,5.77273,11000000.0
2009-01-30 03:05:00,5.77373,5.7757,5.77269,5.77359,17000000.0
2009-01-30 03:06:00,5.77525,5.77525,5.77226,5.7734,9000000.0
2009-01-30 03:07:00,5.77294,5.77354,5.77224,5.77282,15000000.0
2009-01-30 03:08:00,5.77301,5.77492,5.77163,5.77425,12000000.0
2009-01-30 03:09:00,5.77422,5.77469,5.77235,5.7738,15000000.0
2009-01-30 03:10:00,5.77316,5.77466,5.77316,5.77338,19000000.0
2009-01-30 03:11:00,5.77505,5.77505,5.77282,5.77334,15000000.0
2009-01-30 03:12:00,5.7733,5.77397,5.7718,5.7718,18000000.0
2009-01-30 03:13:00,5.77299,5.77357,5.77249,5.77264,18000000.0
2009-01-30 03:14:00,5.77187,5.77266,5.77131,5.77228,10000000.0
2009-01-30 03:15:00,5.77114,5.77114,5.76975,5.77007,7000000.0
2009-01-30 03:16:00,5.76848,5.76979,5.76741,5.76979,8000000.0
2009-01-30 03:17:00,5.77021,5.77021,5.76719,5.76891,10000000.0
2009-01-30 03:18:00,5.76961,5.77185,5.76946,5.77118,15000000.0
2009-01-30 03:19:00,5.77108,5.77389,5.77071,5.77265,10000000.0
2009-01-30 03:20:00,5.77281,5.77396,5.77198,5.77198,16000000.0
2009-01-30 03:21:00,5.7743,5.77571,5.77298,5.77571,11000000.0
2009-01-30 03:22:00,5.77449,5.7761,5.77449,5.7761,10000000.0
2009-01-30 03:23:00,5.77488,5.77645,5.77488,5.77524,12000000.0
2009-01-30 03:24:00,5.77555,5.77555,5.77309,5.77309,13000000.0
2009-01-30 03:25:00,5.77344,5.77394,5.77268,5.77305,11000000.0
2009-01-30 03:26:00,5.77259,5.77353,5.77156,5.77161,13000000.0
2009-01-30 03:27:00,5.77082,5.77082,5.76767,5.76767,14000000.0
2009-01-30 03:28:00,5.7676,5.76907,5.76706,5.76842,18000000.0
2009-01-30 03:29:00,5.76832,5.77229,5.76832,5.77114,15000000.0
2009-01-30 03:30:00,5.77246,5.77268,5.77091,5.77188,10000000.0
2009-01-30 03:31:00,5.77145,5.77145,5.76918,5.77039,13000000.0
2009-01-30 03:32:00,5.76958,5.77032,5.76785,5.76823,16000000.0
2009-01-30 03:33:00,5.76793,5.77082,5.76793,5.77082,13000000.0
2009-01-30 03:34:00,5.77094,5.77102,5.76848,5.76861,16000000.0
2009-01-30 03:35:00,5.76759,5.76899,5.76732,5.76757,10000000.0
2009-01-30 03:36:00,5.76849,5.76855,5.76685,5.76712,11000000.0
2009-01-30 03:37:00,5.76807,5.76843,5.76681,5.7677,13000000.0
2009-01-30 03:38:00,5.76769,5.76803,5.76679,5.76715,13000000.0
2009-01-30 03:39:00,5.76631,5.76783,5.76631,5.76754,13000000.0
2009-01-30 03:40:00,5.76838,5.76866,5.76722,5.76831,12000000.0
2009-01-30 03:41:00,5.76809,5.76865,5.76698,5.76721,16000000.0
2009-01-30 03:42:00,5.76704,5.76748,5.76595,5.76649,21000000.0
2009-01-30 03:43:00,5.76775,5.76775,5.76544,5.76544,18000000.0
2009-01-30 03:44:00,5.76626,5.76669,5.76531,5.76612,15000000.0
2009-01-30 03:45:00,5.76615,5.76666,5.76525,5.76666,9000000.0
2009-01-30 03:46:00,5.76529,5.76621,5.76504,5.76533,8000000.0
2009-01-30 03:47:00,5.76598,5.76608,5.76449,5.76449,11000000.0
2009-01-30 03:48:00,5.76481,5.7656,5.76425,5.76425,9000000.0
2009-01-30 03:49:00,5.76545,5.76545,5.76383,5.76484,16000000.0
2009-01-30 03:50:00,5.76363,5.7652,5.76341,5.76435,19000000.0
2009-01-30 03:51:00,5.76332,5.76332,5.76187,5.76247,9000000.0
2009-01-30 03:52:00,5.76213,5.76264,5.76083,5.76194,19000000.0
2009-01-30 03:53:00,5.76144,5.76355,5.76136,5.76253,10000000.0
2009-01-30 03:54:00,5.76337,5.76337,5.76028,5.76028,17000000.0
2009-01-30 03:55:00,5.76207,5.76226,5.76085,5.76132,16000000.0
2009-01-30 03:56:00,5.76174,5.76217,5.75873,5.75908,7000000.0
2009-01-30 03:57:00,5.76012,5.76012,5.75825,5.75918,11000000.0
2009-01-30 03:58:00,5.76097,5.76135,5.75925,5.75925,12000000.0
2009-01-30 03:59:00,5.75932,5.76127,5.75883,5.76042,17000000.0
2009-01-30 04:00:00,5.76073,5.76073,5.75882,5.76069,12000000.0
2009-01-30 04:01:00,5.76148,5.76324,5.76073,5.76324,16000000.0
2009-01-30 04:02:00,5.76251,5.76293,5.76152,5.7618,14000000.0
2009-01-30 04:03:00,5.76081,5.76193,5.75885,5.75896,12000000.0
2009-01-30 04:04:00,5.75962,5.76045,5.75875,5.75947,16000000.0
2009-01-30 04:05:00,5.75905,5.75966,5.75821,5.75821,13000000.0
2009-01-30 04:06:00,5.75827,5.75873,5.75615,5.75615,16000000.0
2009-01-30 04:07:00,5.75735,5.75847,5.75651,5.7581,13000000.0
2009-01-30 04:08:00,5.75838,5.75953,5.75773,5.75804,14000000.0
2009-01-30 04:09:00,5.75911,5.75929,5.75774,5.75815,10000000.0
2009-01-30 04:10:00,5.75851,5.75899,5.75748,5.75832,12000000.0
2009-01-30 04:11:00,5.75861,5.75905,5.75799,5.75871,14000000.0
2009-01-30 04:12:00,5.75807,5.76149,5.75807,5.76149,19000000.0
2009-01-30 04:13:00,5.76218,5.76347,5.76142,5.76205,20000000.0
2009-01-30 04:14:00,5.76199,5.76363,5.76199,5.76255,12000000.0
2009-01-30 04:15:00,5.76342,5.76387,5.76251,5.76296,8000000.0
2009-01-30 04:16:00,5.76442,5.76511,5.76308,5.76425,13000000.0
2009-01-30 04:17:00,5.76484,5.76561,5.76325,5.76431,15000000.0
2009-01-30 04:18:00,5.76454,5.76553,5.76447,5.76453,9000000.0
2009-01-30 04:19:00,5.76435,5.76525,5.76364,5.76525,12000000.0
2009-01-30 04:20:00,5.76461,5.76506,5.76368,5.76401,9000000.0
2009-01-30 04:21:00,5.76452,5.76452,5.76357,5.76399,17000000.0
2009-01-30 04:22:00,5.76428,5.76436,5.76319,5.76389,14000000.0
2009-01-30 04:23:00,5.76382,5.76411,5.76328,5.76328,10000000.0
2009-01-30 04:24:00,5.76511,5.76516,5.76402,5.76428,12000000.0
2009-01-30 04:25:00,5.7658,5.766,5.76391,5.76547,10000000.0
2009-01-30 04:26:00,5.76674,5.76706,5.76582,5.76623,7000000.0
2009-01-30 04:27:00,5.76624,5.76702,5.76547,5.76612,15000000.0
2009-01-30 04:28:00,5.7669,5.76814,5.7669,5.76771,7000000.0
2009-01-30 04:29:00,5.76884,5.76884,5.76647,5.767,14000000.0
2009-01-30 04:30:00,5.76781,5.76787,5.76682,5.76682,11000000.0
2009-01-30 04:31:00,5.76805,5.77014,5.76771,5.76945,15000000.0
2009-01-30 04:32:00,5.76975,5.77027,5.76887,5.77008,17000000.0
2009-01-30 04:33:00,5.77075,5.77149,5.76955,5.77118,14000000.0
2009-01-30 04:34:00,5.77005,5.77054,5.76912,5.76912,9000000.0
2009-01-30 04:35:00,5.76928,5.77014,5.76891,5.76936,12000000.0
2009-01-30 04:36:00,5.76822,5.76896,5.76769,5.7682,12000000.0
2009-01-30 04:37:00,5.76872,5.76917,5.76755,5.76755,12000000.0
2009-01-30 04:38:00,5.76839,5.77037,5.76839,5.76966,11000000.0
2009-01-30 04:39:00,5.77116,5.77116,5.76953,5.76953,17000000.0
2009-01-30 04:40:00,5.76963,5.77068,5.76912,5.76974,9000000.0
2009-01-30 04:41:00,5.76986,5.76986,5.76882,5.76891,10000000.0
2009-01-30 04:42:00,5.769,5.7694,5.76863,5.76863,8000000.0
2009-01-30 04:43:00,5.76789,5.76907,5.76707,5.76798,18000000.0
2009-01-30 04:44:00,5.76826,5.7683,5.76748,5.7677,9000000.0
2009-01-30 04:45:00,5.76861,5.76862,5.76741,5.76741,9000000.0
2009-01-30 04:46:00,5.76821,5.76849,5.767,5.76752,16000000.0
2009-01-30 04:47:00,5.76821,5.76821,5.76585,5.76744,12000000.0
2009-01-30 04:48:00,5.76659,5.7676,5.7661,5.76666,10000000.0
2009-01-30 04:49:00,5.76771,5.76778,5.7665,5.7668,16000000.0
2009-01-30 04:50:00,5.76666,5.76753,5.76596,5.76596,16000000.0
2009-01-30 04:51:00,5.7658,5.76614,5.76393,5.7648,20000000.0
2009-01-30 04:52:00,5.76428,5.76498,5.76326,5.76427,13000000.0
2009-01-30 04:53:00,5.76397,5.76404,5.76199,5.76256,11000000.0
2009-01-30 04:54:00,5.76323,5.7648,5.76234,5.76446,11000000.0
2009-01-30 04:55:00,5.76354,5.76542,5.76354,5.76542,12000000.0
2009-01-30 04:56:00,5.76514,5.76679,5.76334,5.76477,16000000.0
2009-01-30 04:57:00,5.76516,5.7667,5.76417,5.7667,7000000.0
2009-01-30 04:58:00,5.76623,5.7668,5.76496,5.76529,13000000.0
2009-01-30 04:59:00,5.76605,5.76605,5.76585,5.76598,17000000.0
2009-01-30 05:00:00,5.76699,5.76699,5.76531,5.76531,10000000.0
2009-01-30 05:01:00,5.76639,5.76639,5.76496,5.76514,13000000.0
2009-01-30 05:02:00,5.76431,5.76477,5.76308,5.76354,18000000.0
2009-01-30 05:03:00,5.76505,5.76505,5.76339,5.76339,9000000.0
2009-01-30 05:04:00,5.76444,5.76698,5.76443,5.76665,12000000.0
2009-01-30 05:05:00,5.76613,5.76704,5.76601,5.76656,10000000.0
2009-01-30 05:06:00,5.76544,5.76664,5.76529,5.76529,20000000.0
2009-01-30 05:07:00,5.76653,5.76675,5.76574,5.76636,10000000.0
2009-01-30 05:08:00,5.76613,5.76633,5.76501,5.76597,17000000.0
2009-01-30 05:09:00,5.76621,5.76635,5.76487,5.76635,15000000.0
2009-01-30 05:10:00,5.76726,5.76748,5.76563,5.76687,10000000.0
2009-01-30 05:11:00,5.7671,5.7671,5.76539,5.76539,16000000.0
2009-01-30 05:12:00,5.76743,5.76743,5.76603,5.76603,7000000.0
2009-01-30 05:13:00,5.76751,5.76751,5.7657,5.7657,12000000.0
2009-01-30 05:14:00,5.76768,5.7679,5.76613,5.76645,14000000.0
2009-01-30 05:15:00,5.7676,5.76784,5.76639,5.76675,16000000.0
2009-01-30 05:16:00,5.76792,5.76792,5.767,5.76752,15000000.0
2009-01-30 05:17:00,5.76764,5.76764,5.76571,5.76659,10000000.0
2009-01-30 05:18:00,5.76728,5.76728,5.76587,5.76587,13000000.0
2009-01-30 05:19:00,5.76591,5.76718,5.76591,5.76653,13000000.0
2009-01-30 05:20:00,5.76653,5.76653,5.76367,5.76579,20000000.0
2009-01-30 05:21:00,5.76621,5.76621,5.76449,5.76536,9000000.0
2009-01-30 05:22:00,5.76632,5.76673,5.76492,5.76614,17000000.0
2009-01-30 05:23:00,5.76708,5.76716,5.76549,5.7665,14000000.0
2009-01-30 05:24:00,5.76619,5.76619,5.76502,5.76502,19000000.0
2009-01-30 05:25:00,5.7669,5.76712,5.76584,5.76633,13000000.0
2009-01-30 05:26:00,5.76528,5.76641,5.76528,5.76541,13000000.0
2009-01-30 05:27:00,5.76707,5.76707,5.76565,5.76602,13000000.0
2009-01-30 05:28:00,5.76604,5.76735,5.76604,5.76605,10000000.0
2009-01-30 05:29:00,5.76763,5.76763,5.76592,5.76678,17000000.0
2009-01-30 05:30:00,5.76626,5.76632,5.76342,5.76343,21000000.0
2009-01-30 05:31:00,5.76512,5.7654,5.76319,5.76419,13000000.0
2009-01-30 05:32:00,5.76369,5.76553,5.76369,5.76505,16000000.0
2009-01-30 05:33:00,5.76531,5.767,5.76528,5.76601,13000000.0
2009-01-30 05:34:00,5.76524,5.76553,5.76428,5.76493,13000000.0
2009-01-30 05:35:00,5.7652,5.76523,5.76367,5.76379,14000000.0
2009-01-30 05:36:00,5.76496,5.76777,5.76388,5.76546,18000000.0
2009-01-30 05:37:00,5.76714,5.76971,5.76651,5.7697,12000000.0
2009-01-30 05:38:00,5.76862,5.77145,5.76862,5.77072,13000000.0
2009-01-30 05:39:00,5.77025,5.77065,5.76901,5.77065,21000000.0
2009-01-30 05:40:00,5.77076,5.77083,5.7696,5.77013,14000000.0
2009-01-30 05:41:00,5.76945,5.7711,5.76945,5.76972,13000000.0
2009-01-30 05:42:00,5.77174,5.77231,5.77048,5.77222,8000000.0
2009-01-30 05:43:00,5.77181,5.77285,5.77131,5.77211,13000000.0
2009-01-30 05:44:00,5.77183,5.77461,5.77183,5.77379,13000000.0
2009-01-30 05:45:00,5.77452,5.77452,5.77164,5.7725,24000000.0
2009-01-30 05:46:00,5.77112,5.7716,5.77033,5.77071,14000000.0
2009-01-30 05:47:00,5.76892,5.77084,5.76851,5.76948,11000000.0
2009-01-30 05:48:00,5.77046,5.77253,5.76977,5.77143,18000000.0
2009-01-30 05:49:00,5.77145,5.77329,5.77121,5.77329,10000000.0
2009-01-30 05:50:00,5.77258,5.77319,5.77158,5.77208,10000000.0
2009-01-30 05:51:00,5.77305,5.77402,5.77215,5.77402,11000000.0
2009-01-30 05:52:00,5.77444,5.77545,5.77344,5.77344,19000000.0
2009-01-30 05:53:00,5.77483,5.77483,5.77201,5.77256,15000000.0
2009-01-30 05:54:00,5.77354,5.77407,5.77254,5.77282,7000000.0
2009-01-30 05:55:00,5.77427,5.77437,5.77274,5.77274,12000000.0
2009-01-30 05:56:00,5.77135,5.77164,5.76943,5.77036,16000000.0
2009-01-30 05:57:00,5.77107,5.77107,5.76952,5.77,11000000.0
2009-01-30 05:58:00,5.77081,5.77134,5.76963,5.76963,22000000.0
2009-01-30 05:59:00,5.77048,5.77429,5.77016,5.77429,9000000.0
2009-01-30 06:00:00,5.77442,5.77623,5.77305,5.77536,17000000.0
2009-01-30 06:01:00,5.7753,5.77709,5.77328,5.77654,18000000.0
2009-01-30 06:02:00,5.77811,5.77827,5.77608,5.77709,18000000.0
2009-01-30 06:03:00,5.77606,5.77797,5.77518,5.77677,16000000.0
2009-01-30 06:04:00,5.77607,5.77607,5.77435,5.77435,8000000.0
2009-01-30 06:05:00,5.7761,5.77645,5.77367,5.77486,10000000.0
2009-01-30 06:06:00,5.77325,5.77694,5.77296,5.77536,27000000.0
2009-01-30 06:07:00,5.77599,5.77599,5.77386,5.77488,17000000.0
2009-01-30 06:08:00,5.77404,5.7775,5.77404,5.77619,14000000.0
2009-01-30 06:09:00,5.77712,5.7785,5.77648,5.77707,13000000.0
2009-01-30 06:10:00,5.77768,5.77799,5.77616,5.77793,14000000.0
2009-01-30 06:11:00,5.77726,5.77835,5.77579,5.77749,16000000.0
2009-01-30 06:12:00,5.77812,5.78057,5.77689,5.77941,17000000.0
2009-01-30 06:13:00,5.77942,5.77942,5.77671,5.77696,14000000.0
2009-01-30 06:14:00,5.77532,5.77636,5.77376,5.77451,12000000.0
2009-01-30 06:15:00,5.77636,5.7774,5.77455,5.77679,13000000.0
2009-01-30 06:16:00,5.77661,5.77661,5.77527,5.77569,14000000.0
2009-01-30 06:17:00,5.77579,5.77637,5.77534,5.77553,11000000.0
2009-01-30 06:18:00,5.77531,5.77567,5.77372,5.77531,12000000.0
2009-01-30 06:19:00,5.77503,5.77604,5.77374,5.77453,19000000.0
2009-01-30 06:20:00,5.77397,5.77611,5.77397,5.7757,11000000.0
2009-01-30 06:21:00,5.77558,5.77611,5.77493,5.77502,9000000.0
2009-01-30 06:22:00,5.77417,5.77566,5.77414,5.77471,22000000.0
2009-01-30 06:23:00,5.77441,5.77587,5.77409,5.77469,18000000.0
2009-01-30 06:24:00,5.77511,5.77511,5.77344,5.77372,8000000.0
2009-01-30 06:25:00,5.77341,5.77489,5.77193,5.77489,9000000.0
2009-01-30 06:26:00,5.77508,5.77593,5.77397,5.77498,13000000.0
2009-01-30 06:27:00,5.77594,5.77671,5.77519,5.77563,15000000.0
2009-01-30 06:28:00,5.77567,5.77642,5.7747,5.77578,18000000.0
2009-01-30 06:29:00,5.77661,5.77661,5.77384,5.77404,16000000.0
2009-01-30 06:30:00,5.77451,5.77527,5.77372,5.77415,10000000.0
2009-01-30 06:31:00,5.77462,5.77528,5.77396,5.77456,13000000.0
2009-01-30 06:32:00,5.77464,5.77529,5.77433,5.77495,10000000.0
2009-01-30 06:33:00,5.77433,5.77495,5.77264,5.77264,10000000.0
2009-01-30 06:34:00,5.77365,5.77365,5.76984,5.76986,15000000.0
2009-01-30 06:35:00,5.76904,5.77078,5.76864,5.77033,13000000.0
2009-01-30 06:36:00,5.76955,5.77003,5.76637,5.76687,23000000.0
2009-01-30 06:37:00,5.76672,5.76795,5.76648,5.76795,11000000.0
2009-01-30 06:38:00,5.76722,5.77001,5.76694,5.77001,17000000.0
2009-01-30 06:39:00,5.76869,5.7701,5.76786,5.76786,8000000.0
2009-01-30 06:40:00,5.76928,5.76928,5.7682,5.76884,15000000.0
2009-01-30 06:41:00,5.76839,5.76961,5.76764,5.76959,15000000.0
2009-01-30 06:42:00,5.77051,5.77223,5.7688,5.77223,16000000.0
2009-01-30 06:43:00,5.77036,5.7728,5.77036,5.7713,12000000.0
2009-01-30 06:44:00,5.76961,5.77005,5.76917,5.76917,13000000.0
2009-01-30 06:45:00,5.77113,5.7719,5.7706,5.7714,14000000.0
2009-01-30 06:46:00,5.7715,5.7726,5.76978,5.77183,12000000.0
2009-01-30 06:47:00,5.77186,5.77323,5.77186,5.77272,11000000.0
2009-01-30 06:48:00,5.7732,5.77483,5.77174,5.77284,15000000.0
2009-01-30 06:49:00,5.77452,5.77452,5.77199,5.77421,17000000.0
2009-01-30 06:50:00,5.77291,5.77291,5.77087,5.77102,13000000.0
2009-01-30 06:51:00,5.77095,5.77271,5.77077,5.77181,8000000.0
2009-01-30 06:52:00,5.77146,5.77312,5.77129,5.77129,14000000.0
2009-01-30 06:53:00,5.77428,5.77428,5.77175,5.77175,13000000.0
2009-01-30 06:54:00,5.77363,5.77363,5.77201,5.77279,8000000.0
2009-01-30 06:55:00,5.77351,5.77351,5.77157,5.77199,10000000.0
2009-01-30 06:56:00,5.77156,5.77262,5.77097,5.77165,11000000.0
2009-01-30 06:57:00,5.77158,5.77165,5.77145,5.77145,17000000.0
2009-01-30 06:58:00,5.77285,5.77538,5.77285,5.7752,12000000.0
2009-01-30 06:59:00,5.77344,5.77456,5.77226,5.7732,14000000.0
2009-01-30 07:00:00,5.77366,5.77373,5.77251,5.77346,11000000.0
2009-01-30 07:01:00,5.77238,5.77495,5.77238,5.77453,10000000.0
2009-01-30 07:02:00,5.77534,5.77691,5.77458,5.77562,14000000.0
2009-01-30 07:03:00,5.7768,5.77717,5.77412,5.77566,7000000.0
2009-01-30 07:04:00,5.77648,5.77804,5.77606,5.77637,16000000.0
2009-01-30 07:05:00,5.77548,5.77714,5.77548,5.77574,15000000.0
2009-01-30 07:06:00,5.77528,5.77609,5.77413,5.77582,16000000.0
2009-01-30 07:07:00,5.77581,5.778,5.77578,5.77704,12000000.0
2009-01-30 07:08:00,5.77635,5.77795,5.77549,5.77549,8000000.0
2009-01-30 07:09:00,5.77578,5.77578,5.77308,5.77308,8000000.0
2009-01-30 07:10:00,5.77425,5.77645,5.77325,5.77422,16000000.0
2009-01-30 07:11:00,5.77544,5.77581,5.77392,5.77419,17000000.0
2009-01-30 07:12:00,5.77544,5.77809,5.77544,5.77604,20000000.0
2009-01-30 07:13:00,5.77714,5.77714,5.77459,5.77556,18000000.0
2009-01-30 07:14:00,5.7747,5.77654,5.7745,5.77615,11000000.0
2009-01-30 07:15:00,5.77604,5.77622,5.77375,5.77375,18000000.0
2009-01-30 07:16:00,5.77581,5.77732,5.77496,5.77575,18000000.0
2009-01-30 07:17:00,5.77472,5.77561,5.77383,5.774,12000000.0
2009-01-30 07:18:00,5.77563,5.77563,5.77386,5.77405,18000000.0
2009-01-30 07:19:00,5.77438,5.77438,5.77254,5.77414,14000000.0
2009-01-30 07:20:00,5.77323,5.77448,5.77258,5.77389,18000000.0
2009-01-30 07:21:00,5.77382,5.77454,5.77295,5.77369,13000000.0
2009-01-30 07:22:00,5.77381,5.77531,5.77321,5.77431,14000000.0
2009-01-30 07:23:00,5.77486,5.77576,5.77433,5.77472,15000000.0
2009-01-30 07:24:00,5.77439,5.77552,5.77346,5.77386,16000000.0
2009-01-30 07:25:00,5.77466,5.77466,5.77328,5.77328,15000000.0
2009-01-30 07:26:00,5.77278,5.77436,5.7722,5.77372,13000000.0
2009-01-30 07:27:00,5.77325,5.77325,5.77196,5.77242,12000000.0
2009-01-30 07:28:00,5.77216,5.77307,5.76966,5.77087,22000000.0
2009-01-30 07:29:00,5.76977,5.7703,5.76806,5.76972,16000000.0
2009-01-30 07:30:00,5.76818,5.76919,5.76748,5.76807,14000000.0
2009-01-30 07:31:00,5.76939,5.76939,5.76789,5.76885,13000000.0
2009-01-30 07:32:00,5.76859,5.76875,5.76785,5.76859,9000000.0
2009-01-30 07:33:00,5.76869,5.76893,5.7678,5.7678,7000000.0
2009-01-30 07:34:00,5.76812,5.76906,5.76762,5.76855,18000000.0
2009-01-30 07:35:00,5.76869,5.76869,5.76724,5.76724,9000000.0
2009-01-30 07:36:00,5.76888,5.77077,5.76776,5.77042,13000000.0
2009-01-30 07:37:00,5.77101,5.7713,5.76971,5.77101,11000000.0
2009-01-30 07:38:00,5.77165,5.77182,5.76997,5.77107,11000000.0
2009-01-30 07:39:00,5.7714,5.77238,5.77068,5.77174,19000000.0
2009-01-30 07:40:00,5.77172,5.77316,5.77148,5.77316,11000000.0
2009-01-30 07:41:00,5.77305,5.77305,5.77169,5.7725,7000000.0
2009-01-30 07:42:00,5.77313,5.77313,5.77193,5.7721,13000000.0
2009-01-30 07:43:00,5.77325,5.77398,5.77225,5.7734,14000000.0
2009-01-30 07:44:00,5.77464,5.77483,5.77359,5.77361,10000000.0
2009-01-30 07:45:00,5.77252,5.77352,5.77226,5.7725,8000000.0
2009-01-30 07:46:00,5.77203,5.7735,5.77117,5.77267,13000000.0
2009-01-30 07:47:00,5.77243,5.77263,5.77101,5.77232,15000000.0
2009-01-30 07:48:00,5.77287,5.77365,5.77195,5.77268,13000000.0
2009-01-30 07:49:00,5.77297,5.77351,5.77191,5.77351,10000000.0
2009-01-30 07:50:00,5.77399,5.77447,5.77236,5.77236,17000000.0
2009-01-30 07:51:00,5.77319,5.77319,5.77039,5.77039,16000000.0
2009-01-30 07:52:00,5.76996,5.77252,5.76996,5.77252,13000000.0
2009-01-30 07:53:00,5.77118,5.77267,5.77096,5.77096,10000000.0
2009-01-30 07:54:00,5.77048,5.77186,5.77032,5.77101,11000000.0
2009-01-30 07:55:00,5.77214,5.77214,5.77104,5.77144,12000000.0
2009-01-30 07:56:00,5.77175,5.77195,5.77175,5.77195,13000000.0
2009-01-30 07:57:00,5.77222,5.77293,5.77199,5.77252,8000000.0
2009-01-30 07:58:00,5.77334,5.77395,5.77188,5.77395,14000000.0
2009-01-30 07:59:00,5.77363,5.77363,5.77222,5.77228,15000000.0
2009-01-30 08:00:00,5.77313,5.77315,5.77215,5.77284,10000000.0
2009-01-30 08:01:00,5.77225,5.77323,5.77127,5.77218,13000000.0
2009-01-30 08:02:00,5.7705,5.77087,5.76679,5.76679,14000000.0
2009-01-30 08:03:00,5.76774,5.76815,5.76595,5.76768,12000000.0
2009-01-30 08:04:00,5.76788,5.7684,5.76551,5.76723,16000000.0
2009-01-30 08:05:00,5.76551,5.76792,5.76439,5.76439,14000000.0
2009-01-30 08:06:00,5.76376,5.76546,5.76288,5.7651,19000000.0
2009-01-30 08:07:00,5.76486,5.76549,5.76367,5.76549,19000000.0
2009-01-30 08:08:00,5.76518,5.76737,5.76497,5.76671,11000000.0
2009-01-30 08:09:00,5.76733,5.76733,5.76603,5.76643,10000000.0
2009-01-30 08:10:00,5.76667,5.76759,5.766,5.76655,16000000.0
2009-01-30 08:11:00,5.76681,5.76837,5.7652,5.76725,9000000.0
2009-01-30 08:12:00,5.77026,5.77157,5.76957,5.77094,10000000.0
2009-01-30 08:13:00,5.7707,5.77089,5.76914,5.76944,11000000.0
2009-01-30 08:14:00,5.77005,5.77034,5.76872,5.76905,12000000.0
2009-01-30 08:15:00,5.77022,5.77157,5.76956,5.77133,15000000.0
2009-01-30 08:16:00,5.77172,5.77172,5.76858,5.76906,14000000.0
2009-01-30 08:17:00,5.76915,5.76923,5.76757,5.76788,10000000.0
2009-01-30 08:18:00,5.76686,5.76774,5.76601,5.76601,9000000.0
2009-01-30 08:19:00,5.76563,5.76645,5.76475,5.76475,11000000.0
2009-01-30 08:20:00,5.76442,5.76504,5.76371,5.76504,11000000.0
2009-01-30 08:21:00,5.7656,5.76588,5.76474,5.76537,20000000.0
2009-01-30 08:22:00,5.76521,5.76762,5.76503,5.76762,8000000.0
2009-01-30 08:23:00,5.7668,5.76857,5.7668,5.76745,12000000.0
2009-01-30 08:24:00,5.76727,5.76847,5.76691,5.76787,13000000.0
2009-01-30 08:25:00,5.76728,5.76877,5.7668,5.76759,12000000.0
2009-01-30 08:26:00,5.76813,5.76946,5.76613,5.76902,13000000.0
2009-01-30 08:27:00,5.76813,5.76979,5.76751,5.7681,11000000.0
2009-01-30 08:28:00,5.76737,5.76832,5.76673,5.76805,8000000.0
2009-01-30 08:29:00,5.76764,5.76892,5.76697,5.76852,12000000.0
2009-01-30 08:30:00,5.76948,5.76948,5.76782,5.76818,11000000.0
2009-01-30 08:31:00,5.76801,5.76894,5.76792,5.76894,10000000.0
2009-01-30 08:32:00,5.76866,5.76879,5.7673,5.7678,13000000.0
2009-01-30 08:33:00,5.76852,5.76858,5.76713,5.76737,11000000.0
2009-01-30 08:34:00,5.76823,5.76915,5.76808,5.76883,17000000.0
2009-01-30 08:35:00,5.76913,5.77025,5.76853,5.7697,11000000.0
2009-01-30 08:36:00,5.76993,5.7703,5.76835,5.7703,10000000.0
2009-01-30 08:37:00,5.77008,5.77014,5.76887,5.76913,9000000.0
2009-01-30 08:38:00,5.76924,5.77085,5.76854,5.77003,18000000.0
2009-01-30 08:39:00,5.7699,5.77012,5.76825,5.76825,8000000.0
2009-01-30 08:40:00,5.76739,5.76848,5.76674,5.76796,7000000.0
2009-01-30 08:41:00,5.76694,5.76849,5.76694,5.76769,16000000.0
2009-01-30 08:42:00,5.76645,5.76754,5.76331,5.76481,14000000.0
2009-01-30 08:43:00,5.76407,5.76471,5.76297,5.76359,12000000.0
2009-01-30 08:44:00,5.7648,5.76523,5.76362,5.76472,9000000.0
2009-01-30 08:45:00,5.76525,5.76532,5.76372,5.76457,18000000.0
2009-01-30 08:46:00,5.76424,5.76428,5.76178,5.76306,14000000.0
2009-01-30 08:47:00,5.76417,5.76795,5.76366,5.7662,18000000.0
2009-01-30 08:48:00,5.76652,5.76727,5.76487,5.7657,12000000.0
2009-01-30 08:49:00,5.7657,5.7677,5.76535,5.76753,14000000.0
2009-01-30 08:50:00,5.76769,5.7694,5.76714,5.76831,16000000.0
2009-01-30 08:51:00,5.76829,5.76877,5.76575,5.76725,21000000.0
2009-01-30 08:52:00,5.76615,5.76747,5.76393,5.76537,20000000.0
2009-01-30 08:53:00,5.76518,5.76518,5.76333,5.76458,7000000.0
2009-01-30 08:54:00,5.76481,5.76598,5.76409,5.76499,17000000.0
2009-01-30 08:55:00,5.76357,5.7646,5.76215,5.76335,12000000.0
2009-01-30 08:56:00,5.76366,5.76533,5.76247,5.76533,17000000.0
2009-01-30 08:57:00,5.7655,5.76599,5.765,5.76544,16000000.0
2009-01-30 08:58:00,5.76679,5.76679,5.76415,5.76511,12000000.0
2009-01-30 08:59:00,5.76517,5.76517,5.76321,5.76429,13000000.0
2009-01-30 09:00:00,5.76408,5.76547,5.76324,5.76427,17000000.0
2009-01-30 09:01:00,5.76467,5.76604,5.76421,5.766,13000000.0
2009-01-30 09:02:00,5.76579,5.76667,5.76515,5.76667,8000000.0
2009-01-30 09:03:00,5.76632,5.76733,5.76543,5.76576,16000000.0
2009-01-30 09:04:00,5.76632,5.76697,5.76585,5.76593,8000000.0
2009-01-30 09:05:00,5.76701,5.76949,5.76611,5.76949,11000000.0
2009-01-30 09:06:00,5.76874,5.76882,5.76774,5.76841,10000000.0
2009-01-30 09:07:00,5.76931,5.7698,5.76805,5.76951,10000000.0
2009-01-30 09:08:00,5.77107,5.77239,5.76923,5.77239,19000000.0
2009-01-30 09:09:00,5.77265,5.77366,5.77165,5.77289,16000000.0
2009-01-30 09:10:00,5.77293,5.77444,5.77191,5.77444,8000000.0
2009-01-30 09:11:00,5.77509,5.77559,5.77389,5.77401,11000000.0
2009-01-30 09:12:00,5.77412,5.77412,5.77173,5.77355,16000000.0
2009-01-30 09:13:00,5.77332,5.77466,5.77214,5.77378,15000000.0
2009-01-30 09:14:00,5.77192,5.77334,5.77083,5.77203,17000000.0
2009-01-30 09:15:00,5.77057,5.77057,5.76758,5.76761,12000000.0
2009-01-30 09:16:00,5.76753,5.77046,5.76753,5.77041,14000000.0
2009-01-30 09:17:00,5.77012,5.77014,5.76819,5.76959,14000000.0
2009-01-30 09:18:00,5.76985,5.76985,5.7665,5.7682,18000000.0
2009-01-30 09:19:00,5.7675,5.77049,5.76682,5.77049,14000000.0
2009-01-30 09:20:00,5.76947,5.77254,5.76919,5.77254,18000000.0
2009-01-30 09:21:00,5.77301,5.77404,5.77222,5.77285,17000000.0
2009-01-30 09:22:00,5.77313,5.77362,5.77232,5.77321,13000000.0
2009-01-30 09:23:00,5.7744,5.7758,5.77398,5.77525,12000000.0
2009-01-30 09:24:00,5.77557,5.77801,5.77552,5.77731,14000000.0
2009-01-30 09:25:00,5.77612,5.7772,5.77565,5.77565,9000000.0
2009-01-30 09:26:00,5.77706,5.77706,5.77472,5.77542,13000000.0
2009-01-30 09:27:00,5.77459,5.77632,5.774,5.77562,13000000.0
2009-01-30 09:28:00,5.77591,5.77883,5.77527,5.77799,19000000.0
2009-01-30 09:29:00,5.77772,5.78256,5.77759,5.78249,14000000.0
2009-01-30 09:30:00,5.78356,5.78372,5.78102,5.78115,15000000.0
2009-01-30 09:31:00,5.78268,5.78325,5.78127,5.78222,11000000.0
2009-01-30 09:32:00,5.78296,5.78303,5.78154,5.78193,16000000.0
2009-01-30 09:33:00,5.78317,5.78322,5.78124,5.78266,9000000.0
2009-01-30 09:34:00,5.78218,5.78218,5.77875,5.77913,18000000.0
2009-01-30 09:35:00,5.77987,5.78054,5.77861,5.78032,14000000.0
2009-01-30 09:36:00,5.78076,5.78174,5.7799,5.78041,16000000.0
2009-01-30 09:37:00,5.77987,5.78101,5.7778,5.7797,20000000.0
2009-01-30 09:38:00,5.77805,5.77961,5.7779,5.77883,19000000.0
2009-01-30 09:39:00,5.77976,5.78206,5.77924,5.78093,16000000.0
2009-01-30 09:40:00,5.7804,5.78114,5.77924,5.77991,12000000.0
2009-01-30 09:41:00,5.77978,5.77978,5.77594,5.77692,18000000.0
2009-01-30 09:42:00,5.7772,5.7772,5.77542,5.77617,16000000.0
2009-01-30 09:43:00,5.77787,5.77888,5.77712,5.77788,15000000.0
2009-01-30 09:44:00,5.7777,5.77804,5.77523,5.77523,13000000.0
2009-01-30 09:45:00,5.77706,5.77706,5.77416,5.77532,13000000.0
2009-01-30 09:46:00,5.77652,5.77726,5.77447,5.77726,17000000.0
2009-01-30 09:47:00,5.77785,5.77932,5.77654,5.77884,13000000.0
2009-01-30 09:48:00,5.77917,5.78063,5.77886,5.78051,16000000.0
2009-01-30 09:49:00,5.78008,5.7806,5.77865,5.77885,17000000.0
2009-01-30 09:50:00,5.77987,5.78018,5.778,5.7794,12000000.0
2009-01-30 09:51:00,5.77833,5.77833,5.77527,5.77571,16000000.0
2009-01-30 09:52:00,5.77555,5.77691,5.77511,5.77602,16000000.0
2009-01-30 09:53:00,5.77625,5.77803,5.77522,5.77744,15000000.0
2009-01-30 09:54:00,5.77874,5.77941,5.77684,5.77684,15000000.0
2009-01-30 09:55:00,5.77771,5.77811,5.77589,5.77684,15000000.0
2009-01-30 09:56:00,5.77822,5.77955,5.77635,5.77838,17000000.0
2009-01-30 09:57:00,5.77895,5.77895,5.77647,5.77828,12000000.0
2009-01-30 09:58:00,5.77692,5.7787,5.77554,5.77645,14000000.0
2009-01-30 09:59:00,5.77508,5.77517,5.77303,5.77303,10000000.0
2009-01-30 10:00:00,5.77421,5.77426,5.77135,5.77348,11000000.0
2009-01-30 10:01:00,5.77303,5.77391,5.76895,5.77087,24000000.0
2009-01-30 10:02:00,5.77055,5.77123,5.76874,5.76887,14000000.0
2009-01-30 10:03:00,5.77004,5.77102,5.76811,5.77018,16000000.0
2009-01-30 10:04:00,5.77062,5.77077,5.76867,5.77034,10000000.0
2009-01-30 10:05:00,5.77108,5.77128,5.76723,5.76791,10000000.0
2009-01-30 10:06:00,5.76629,5.76733,5.76504,5.76697,9000000.0
2009-01-30 10:07:00,5.76532,5.76903,5.76514,5.76903,11000000.0
2009-01-30 10:08:00,5.7693,5.7693,5.76817,5.76886,9000000.0
2009-01-30 10:09:00,5.76829,5.76829,5.76688,5.76828,11000000.0
2009-01-30 10:10:00,5.76721,5.76721,5.76383,5.76417,15000000.0
2009-01-30 10:11:00,5.76313,5.76454,5.76223,5.7634,16000000.0
2009-01-30 10:12:00,5.76309,5.76384,5.75978,5.76241,19000000.0
2009-01-30 10:13:00,5.76351,5.76452,5.76304,5.76375,9000000.0
2009-01-30 10:14:00,5.76459,5.76663,5.76294,5.76663,11000000.0
2009-01-30 10:15:00,5.76726,5.76824,5.76615,5.76806,8000000.0
2009-01-30 10:16:00,5.7681,5.76937,5.76651,5.76937,17000000.0
2009-01-30 10:17:00,5.76963,5.77297,5.76877,5.7727,16000000.0
2009-01-30 10:18:00,5.774,5.77818,5.7727,5.77804,16000000.0
2009-01-30 10:19:00,5.77768,5.77878,5.77545,5.77693,17000000.0
2009-01-30 10:20:00,5.77478,5.77704,5.77478,5.77704,16000000.0
2009-01-30 10:21:00,5.77761,5.77997,5.77751,5.77986,7000000.0
2009-01-30 10:22:00,5.78241,5.78455,5.78176,5.7839,10000000.0
2009-01-30 10:23:00,5.78425,5.78583,5.78346,5.78481,14000000.0
2009-01-30 10:24:00,5.78415,5.78415,5.78187,5.78313,13000000.0
2009-01-30 10:25:00,5.78249,5.78296,5.78075,5.78075,12000000.0
2009-01-30 10:26:00,5.78211,5.78226,5.77968,5.78097,11000000.0
2009-01-30 10:27:00,5.78152,5.78232,5.77909,5.77909,13000000.0
2009-01-30 10:28:00,5.77866,5.77928,5.77692,5.77778,13000000.0
2009-01-30 10:29:00,5.77799,5.77923,5.77728,5.77923,11000000.0
2009-01-30 10:30:00,5.77808,5.77808,5.77417,5.77531,9000000.0
2009-01-30 10:31:00,5.77481,5.77481,5.77113,5.77272,16000000.0
2009-01-30 10:32:00,5.7724,5.7733,5.77171,5.7733,9000000.0
2009-01-30 10:33:00,5.77205,5.77461,5.7703,5.77072,12000000.0
2009-01-30 10:34:00,5.77016,5.77153,5.7694,5.77153,11000000.0
2009-01-30 10:35:00,5.77209,5.77247,5.77097,5.77241,17000000.0
2009-01-30 10:36:00,5.7739,5.77474,5.77269,5.77474,10000000.0
2009-01-30 10:37:00,5.77494,5.77494,5.77206,5.77284,15000000.0
2009-01-30 10:38:00,5.77386,5.7753,5.77218,5.7753,17000000.0
2009-01-30 10:39:00,5.7752,5.77581,5.77424,5.77522,13000000.0
2009-01-30 10:40:00,5.77534,5.77534,5.77351,5.77369,10000000.0
2009-01-30 10:41:00,5.77319,5.77489,5.77302,5.77453,15000000.0
2009-01-30 10:42:00,5.77348,5.77348,5.76935,5.77081,12000000.0
2009-01-30 10:43:00,5.7695,5.77167,5.76812,5.77109,13000000.0
2009-01-30 10:44:00,5.7721,5.7721,5.77048,5.77128,12000000.0
2009-01-30 10:45:00,5.7723,5.77746,5.77082,5.77746,13000000.0
2009-01-30 10:46:00,5.77773,5.77828,5.77598,5.77598,13000000.0
2009-01-30 10:47:00,5.77779,5.77819,5.77625,5.77777,7000000.0
2009-01-30 10:48:00,5.77721,5.77855,5.77673,5.77815,12000000.0
2009-01-30 10:49:00,5.77661,5.77748,5.77519,5.77667,10000000.0
2009-01-30 10:50:00,5.77711,5.78047,5.77671,5.78039,14000000.0
2009-01-30 10:51:00,5.78153,5.78153,5.77965,5.77965,11000000.0
2009-01-30 10:52:00,5.77964,5.78098,5.77863,5.78014,20000000.0
2009-01-30 10:53:00,5.77921,5.78128,5.77909,5.78003,9000000.0
2009-01-30 10:54:00,5.78028,5.78183,5.77894,5.78017,18000000.0
2009-01-30 10:55:00,5.77883,5.77981,5.77728,5.77728,10000000.0
2009-01-30 10:56:00,5.77964,5.78092,5.77783,5.78092,11000000.0
2009-01-30 10:57:00,5.78191,5.78407,5.78036,5.78407,8000000.0
2009-01-30 10:58:00,5.78469,5.78655,5.78383,5.78476,10000000.0
2009-01-30 10:59:00,5.78321,5.78321,5.78104,5.78168,10000000.0
2009-01-30 11:00:00,5.78053,5.78281,5.78001,5.78197,15000000.0
2009-01-30 11:01:00,5.7837,5.78502,5.78315,5.78454,12000000.0
2009-01-30 11:02:00,5.78334,5.78446,5.78271,5.78412,8000000.0
2009-01-30 11:03:00,5.78338,5.78526,5.78338,5.78397,11000000.0
2009-01-30 11:04:00,5.78441,5.78691,5.78358,5.78465,15000000.0
2009-01-30 11:05:00,5.78478,5.78562,5.78377,5.78562,17000000.0
2009-01-30 11:06:00,5.78554,5.7868,5.78444,5.7868,12000000.0
2009-01-30 11:07:00,5.78627,5.78669,5.78511,5.78613,11000000.0
2009-01-30 11:08:00,5.7864,5.7904,5.7864,5.78799,22000000.0
2009-01-30 11:09:00,5.78732,5.78928,5.78732,5.78928,9000000.0
2009-01-30 11:10:00,5.78788,5.78882,5.78503,5.78511,16000000.0
2009-01-30 11:11:00,5.78448,5.78491,5.78008,5.78008,7000000.0
2009-01-30 11:12:00,5.78108,5.78159,5.77953,5.781,15000000.0
2009-01-30 11:13:00,5.78214,5.78214,5.78086,5.7815,11000000.0
2009-01-30 11:14:00,5.78121,5.78185,5.77946,5.7809,18000000.0
2009-01-30 11:15:00,5.78087,5.78179,5.77997,5.78179,11000000.0
2009-01-30 11:16:00,5.78216,5.78484,5.78151,5.78484,13000000.0
2009-01-30 11:17:00,5.78482,5.78511,5.78326,5.78419,13000000.0
2009-01-30 11:18:00,5.78461,5.78461,5.78147,5.78255,9000000.0
2009-01-30 11:19:00,5.78191,5.78191,5.77972,5.78073,17000000.0
2009-01-30 11:20:00,5.77994,5.78053,5.7782,5.78053,14000000.0
2009-01-30 11:21:00,5.78,5.78189,5.77959,5.78169,14000000.0
2009-01-30 11:22:00,5.78264,5.78398,5.78176,5.78206,22000000.0
2009-01-30 11:23:00,5.78321,5.78334,5.7819,5.78321,8000000.0
2009-01-30 11:24:00,5.78397,5.78545,5.78188,5.78545,18000000.0
2009-01-30 11:25:00,5.78454,5.78465,5.78266,5.7835,9000000.0
2009-01-30 11:26:00,5.7817,5.78457,5.7817,5.78286,15000000.0
2009-01-30 11:27:00,5.78384,5.78467,5.78346,5.78392,10000000.0
2009-01-30 11:28:00,5.78306,5.78567,5.78306,5.78567,13000000.0
2009-01-30 11:29:00,5.7854,5.78577,5.78385,5.78542,17000000.0
2009-01-30 11:30:00,5.78552,5.78552,5.78336,5.78406,13000000.0
2009-01-30 11:31:00,5.78269,5.78409,5.78152,5.78245,12000000.0
2009-01-30 11:32:00,5.78237,5.78397,5.78144,5.78364,20000000.0
2009-01-30 11:33:00,5.78336,5.78355,5.7808,5.78355,16000000.0
2009-01-30 11:34:00,5.78282,5.78282,5.78061,5.78159,13000000.0
2009-01-30 11:35:00,5.78381,5.78424,5.78201,5.78335,14000000.0
2009-01-30 11:36:00,5.78314,5.78605,5.78314,5.78558,11000000.0
2009-01-30 11:37:00,5.7853,5.78687,5.78437,5.78476,16000000.0
2009-01-30 11:38:00,5.78702,5.78829,5.78533,5.78795,8000000.0
2009-01-30 11:39:00,5.78897,5.791,5.78849,5.791,11000000.0
2009-01-30 11:40:00,5.79063,5.79083,5.7889,5.78946,12000000.0
2009-01-30 11:41:00,5.7904,5.79136,5.78888,5.79136,10000000.0
2009-01-30 11:42:00,5.79291,5.79303,5.79062,5.79192,10000000.0
2009-01-30 11:43:00,5.7937,5.79963,5.79253,5.79837,17000000.0
2009-01-30 11:44:00,5.79855,5.80036,5.79765,5.79933,15000000.0
2009-01-30 11:45:00,5.79821,5.79821,5.79516,5.79653,16000000.0
2009-01-30 11:46:00,5.79557,5.79586,5.79251,5.79359,7000000.0
2009-01-30 11:47:00,5.79379,5.7945,5.79134,5.79418,16000000.0
2009-01-30 11:48:00,5.79488,5.79495,5.79284,5.79438,13000000.0
2009-01-30 11:49:00,5.79408,5.79408,5.79253,5.79322,10000000.0
2009-01-30 11:50:00,5.79209,5.79355,5.79185,5.79244,12000000.0
2009-01-30 11:51:00,5.79246,5.79383,5.79246,5.79376,14000000.0
2009-01-30 11:52:00,5.79265,5.79424,5.79219,5.79344,18000000.0
2009-01-30 11:53:00,5.79547,5.79833,5.79386,5.79833,16000000.0
2009-01-30 11:54:00,5.79851,5.79851,5.79551,5.79551,8000000.0
2009-01-30 11:55:00,5.7961,5.79651,5.79482,5.79609,8000000.0
2009-01-30 11:56:00,5.7967,5.79755,5.79572,5.7968,8000000.0
2009-01-30 11:57:00,5.79708,5.79801,5.79518,5.79762,11000000.0
2009-01-30 11:58:00,5.79739,5.79739,5.79393,5.79445,14000000.0
2009-01-30 11:59:00,5.79337,5.79378,5.79145,5.79211,11000000.0
2009-01-30 12:00:00,5.79469,5.79783,5.79394,5.79783,15000000.0
2009-01-30 12:01:00,5.79664,5.79738,5.7928,5.79358,13000000.0
2009-01-30 12:02:00,5.79416,5.79479,5.79241,5.79451,15000000.0
2009-01-30 12:03:00,5.79569,5.79609,5.79364,5.79452,11000000.0
2009-01-30 12:04:00,5.79393,5.79484,5.79295,5.79335,9000000.0
2009-01-30 12:05:00,5.7941,5.7941,5.79159,5.79233,9000000.0
2009-01-30 12:06:00,5.79342,5.79342,5.79172,5.79314,15000000.0
2009-01-30 12:07:00,5.79342,5.79344,5.78982,5.78982,11000000.0
2009-01-30 12:08:00,5.79023,5.79381,5.79023,5.79381,8000000.0
2009-01-30 12:09:00,5.79385,5.79409,5.79214,5.79389,18000000.0
2009-01-30 12:10:00,5.79383,5.79387,5.7921,5.7929,14000000.0
2009-01-30 12:11:00,5.7934,5.7934,5.79253,5.79337,9000000.0
2009-01-30 12:12:00,5.79321,5.79413,5.79195,5.79413,18000000.0
2009-01-30 12:13:00,5.79431,5.79454,5.79254,5.79454,12000000.0
2009-01-30 12:14:00,5.79185,5.79286,5.78981,5.78981,10000000.0
2009-01-30 12:15:00,5.79071,5.79233,5.79019,5.79135,8000000.0
2009-01-30 12:16:00,5.79062,5.79081,5.78932,5.79076,14000000.0
2009-01-30 12:17:00,5.79035,5.79039,5.7886,5.79001,13000000.0
2009-01-30 12:18:00,5.79023,5.79085,5.78954,5.79071,10000000.0
2009-01-30 12:19:00,5.79014,5.79128,5.78967,5.79128,11000000.0
2009-01-30 12:20:00,5.78954,5.79072,5.78929,5.79052,8000000.0
2009-01-30 12:21:00,5.79091,5.79147,5.78905,5.79098,20000000.0
2009-01-30 12:22:00,5.79024,5.79082,5.78924,5.79059,14000000.0
2009-01-30 12:23:00,5.79042,5.79048,5.78909,5.79047,11000000.0
2009-01-30 12:24:00,5.79016,5.79024,5.78836,5.79003,17000000.0
2009-01-30 12:25:00,5.79048,5.79048,5.78775,5.78827,12000000.0
2009-01-30 12:26:00,5.78851,5.78851,5.78645,5.78756,7000000.0
2009-01-30 12:27:00,5.78813,5.78823,5.78663,5.78773,7000000.0
2009-01-30 12:28:00,5.78806,5.78892,5.78687,5.78892,19000000.0
2009-01-30 12:29:00,5.78892,5.7897,5.78807,5.78891,12000000.0
2009-01-30 12:30:00,5.78902,5.78929,5.78687,5.78749,10000000.0
2009-01-30 12:31:00,5.78568,5.78692,5.78298,5.78372,12000000.0
2009-01-30 12:32:00,5.78389,5.78547,5.78279,5.78407,12000000.0
2009-01-30 12:33:00,5.78327,5.78329,5.78053,5.78053,15000000.0
2009-01-30 12:34:00,5.78051,5.78358,5.78051,5.78358,12000000.0
2009-01-30 12:35:00,5.78357,5.78357,5.78085,5.7811,12000000.0
2009-01-30 12:36:00,5.78286,5.78339,5.78117,5.78253,15000000.0
2009-01-30 12:37:00,5.78246,5.78302,5.78158,5.78204,8000000.0
2009-01-30 12:38:00,5.78385,5.7856,5.78258,5.78453,15000000.0
2009-01-30 12:39:00,5.7853,5.7854,5.78249,5.78297,14000000.0
2009-01-30 12:40:00,5.78342,5.78342,5.78083,5.78183,18000000.0
2009-01-30 12:41:00,5.78266,5.78285,5.78131,5.78224,11000000.0
2009-01-30 12:42:00,5.78229,5.78349,5.78212,5.78219,17000000.0
2009-01-30 12:43:00,5.78208,5.7845,5.78178,5.78437,11000000.0
2009-01-30 12:44:00,5.78413,5.78486,5.78308,5.78325,13000000.0
2009-01-30 12:45:00,5.78315,5.78495,5.78315,5.78323,10000000.0
2009-01-30 12:46:00,5.78401,5.78401,5.78232,5.78286,20000000.0
2009-01-30 12:47:00,5.7826,5.7826,5.78076,5.78157,10000000.0
2009-01-30 12:48:00,5.78108,5.7816,5.78094,5.78133,10000000.0
2009-01-30 12:49:00,5.78124,5.78124,5.77939,5.78032,15000000.0
2009-01-30 12:50:00,5.77941,5.78055,5.778,5.78017,14000000.0
2009-01-30 12:51:00,5.77917,5.78075,5.77908,5.78075,14000000.0
2009-01-30 12:52:00,5.78111,5.78161,5.7802,5.78033,9000000.0
2009-01-30 12:53:00,5.78102,5.78102,5.77982,5.77985,9000000.0
2009-01-30 12:54:00,5.78052,5.78162,5.78015,5.78015,20000000.0
2009-01-30 12:55:00,5.78076,5.78215,5.78009,5.78174,12000000.0
2009-01-30 12:56:00,5.78197,5.78216,5.78006,5.78016,7000000.0
2009-01-30 12:57:00,5.78234,5.78258,5.7811,5.78155,13000000.0
2009-01-30 12:58:00,5.78214,5.7826,5.78058,5.7826,16000000.0
2009-01-30 12:59:00,5.78206,5.78232,5.78013,5.78013,14000000.0
2009-01-30 13:00:00,5.78068,5.78104,5.7788,5.78104,12000000.0
2009-01-30 13:01:00,5.78066,5.78145,5.77986,5.78145,17000000.0
2009-01-30 13:02:00,5.78135,5.78167,5.78064,5.7815,10000000.0
2009-01-30 13:03:00,5.78217,5.78271,5.78073,5.78202,22000000.0
2009-01-30 13:04:00,5.78213,5.78242,5.78111,5.78155,20000000.0
2009-01-30 13:05:00,5.78002,5.78133,5.77965,5.78068,14000000.0
2009-01-30 13:06:00,5.78072,5.7822,5.78016,5.7806,17000000.0
2009-01-30 13:07:00,5.78127,5.78185,5.7804,5.78057,22000000.0
2009-01-30 13:08:00,5.78153,5.78198,5.77987,5.78185,12000000.0
2009-01-30 13:09:00,5.78187,5.7819,5.78031,5.78141,12000000.0
2009-01-30 13:10:00,5.78034,5.7813,5.77953,5.78002,20000000.0
2009-01-30 13:11:00,5.78078,5.78101,5.77912,5.78096,12000000.0
2009-01-30 13:12:00,5.78068,5.7813,5.77948,5.7813,16000000.0
2009-01-30 13:13:00,5.78121,5.78185,5.78055,5.78122,14000000.0
2009-01-30 13:14:00,5.78186,5.78261,5.78118,5.78261,17000000.0
2009-01-30 13:15:00,5.78231,5.78325,5.78171,5.78276,7000000.0
2009-01-30 13:16:00,5.78394,5.78394,5.78166,5.78213,9000000.0
2009-01-30 13:17:00,5.78237,5.78361,5.78172,5.7836,15000000.0
2009-01-30 13:18:00,5.78285,5.7838,5.78172,5.78233,17000000.0
2009-01-30 13:19:00,5.78304,5.78423,5.78253,5.78254,15000000.0
2009-01-30 13:20:00,5.7825,5.78338,5.78191,5.78226,12000000.0
2009-01-30 13:21:00,5.7835,5.7868,5.7835,5.7868,24000000.0
2009-01-30 13:22:00,5.7869,5.78723,5.78512,5.78523,12000000.0
2009-01-30 13:23:00,5.78574,5.78574,5.78353,5.78404,12000000.0
2009-01-30 13:24:00,5.78449,5.78449,5.78106,5.78264,18000000.0
2009-01-30 13:25:00,5.78256,5.78525,5.78235,5.78525,12000000.0
2009-01-30 13:26:00,5.78546,5.78546,5.78206,5.78315,12000000.0
2009-01-30 13:27:00,5.78336,5.78366,5.78191,5.78358,9000000.0
2009-01-30 13:28:00,5.78329,5.78398,5.78207,5.78398,15000000.0
2009-01-30 13:29:00,5.78409,5.78439,5.78233,5.78238,14000000.0
2009-01-30 13:30:00,5.78256,5.78283,5.78167,5.78167,11000000.0
2009-01-30 13:31:00,5.78327,5.78333,5.78188,5.782,11000000.0
2009-01-30 13:32:00,5.78272,5.78303,5.78149,5.78303,8000000.0
2009-01-30 13:33:00,5.78255,5.78326,5.78169,5.78266,14000000.0
2009-01-30 13:34:00,5.78233,5.78302,5.78168,5.78302,11000000.0
2009-01-30 13:35:00,5.78372,5.78416,5.78186,5.78351,16000000.0
2009-01-30 13:36:00,5.78389,5.78739,5.78274,5.78739,8000000.0
2009-01-30 13:37:00,5.7884,5.79301,5.78749,5.79301,17000000.0
2009-01-30 13:38:00,5.79407,5.79792,5.79228,5.79751,14000000.0
2009-01-30 13:39:00,5.79825,5.79825,5.79448,5.79516,10000000.0
2009-01-30 13:40:00,5.79277,5.79543,5.79277,5.79543,8000000.0
2009-01-30 13:41:00,5.79509,5.79527,5.79399,5.79496,11000000.0
2009-01-30 13:42:00,5.79474,5.79474,5.79166,5.79237,14000000.0
2009-01-30 13:43:00,5.79198,5.79247,5.79035,5.7904,11000000.0
2009-01-30 13:44:00,5.79028,5.7934,5.78967,5.7934,11000000.0
2009-01-30 13:45:00,5.7931,5.79414,5.79231,5.79398,14000000.0
2009-01-30 13:46:00,5.79331,5.79331,5.79101,5.79228,11000000.0
2009-01-30 13:47:00,5.79259,5.79529,5.79235,5.79529,13000000.0
2009-01-30 13:48:00,5.79607,5.79757,5.79442,5.79643,14000000.0
2009-01-30 13:49:00,5.79676,5.80076,5.79642,5.80023,12000000.0
2009-01-30 13:50:00,5.8008,5.80093,5.79902,5.79976,16000000.0
2009-01-30 13:51:00,5.79881,5.79988,5.79797,5.79811,14000000.0
2009-01-30 13:52:00,5.79921,5.80286,5.79885,5.80185,10000000.0
2009-01-30 13:53:00,5.80307,5.80448,5.80193,5.80344,10000000.0
2009-01-30 13:54:00,5.80231,5.80757,5.80195,5.80757,8000000.0
2009-01-30 13:55:00,5.80714,5.8077,5.80491,5.80686,13000000.0
2009-01-30 13:56:00,5.80481,5.80633,5.80397,5.80563,17000000.0
2009-01-30 13:57:00,5.80409,5.80537,5.80236,5.80425,13000000.0
2009-01-30 13:58:00,5.80483,5.80577,5.8028,5.80577,7000000.0
2009-01-30 13:59:00,5.80759,5.8081,5.80576,5.80661,9000000.0
2009-01-30 14:00:00,5.80661,5.80889,5.80586,5.80889,7000000.0
2009-01-30 14:01:00,5.80906,5.81012,5.80847,5.80929,11000000.0
2009-01-30 14:02:00,5.809,5.81027,5.80648,5.81018,19000000.0
2009-01-30 14:03:00,5.81073,5.81181,5.80908,5.81074,13000000.0
2009-01-30 14:04:00,5.8095,5.81174,5.80934,5.81165,22000000.0
2009-01-30 14:05:00,5.81071,5.81233,5.80942,5.81041,17000000.0
2009-01-30 14:06:00,5.81077,5.81102,5.80975,5.81074,11000000.0
2009-01-30 14:07:00,5.80906,5.81051,5.80861,5.81051,9000000.0
2009-01-30 14:08:00,5.80948,5.81041,5.80893,5.80977,11000000.0
2009-01-30 14:09:00,5.80921,5.81011,5.80843,5.80918,12000000.0
2009-01-30 14:10:00,5.81109,5.81109,5.80848,5.80859,13000000.0
2009-01-30 14:11:00,5.80897,5.80948,5.80788,5.80867,14000000.0
2009-01-30 14:12:00,5.80887,5.80892,5.80719,5.80774,11000000.0
2009-01-30 14:13:00,5.80828,5.80863,5.80705,5.80808,11000000.0
2009-01-30 14:14:00,5.80943,5.80943,5.80729,5.80736,7000000.0
2009-01-30 14:15:00,5.80931,5.80931,5.80771,5.80789,14000000.0
2009-01-30 14:16:00,5.8076,5.80918,5.80744,5.80856,13000000.0
2009-01-30 14:17:00,5.80952,5.8099,5.80772,5.80975,22000000.0
2009-01-30 14:18:00,5.80999,5.80999,5.80822,5.80823,15000000.0
2009-01-30 14:19:00,5.80698,5.80698,5.80482,5.80572,12000000.0
2009-01-30 14:20:00,5.80581,5.80663,5.8054,5.8064,7000000.0
2009-01-30 14:21:00,5.80631,5.80654,5.80481,5.80555,13000000.0
2009-01-30 14:22:00,5.80509,5.80706,5.80479,5.80706,8000000.0
2009-01-30 14:23:00,5.80886,5.81023,5.80727,5.81023,11000000.0
2009-01-30 14:24:00,5.8093,5.81004,5.80798,5.80905,13000000.0
2009-01-30 14:25:00,5.80924,5.80924,5.8078,5.80832,15000000.0
2009-01-30 14:26:00,5.80961,5.80961,5.80656,5.80725,8000000.0
2009-01-30 14:27:00,5.80822,5.80859,5.80663,5.80684,10000000.0
2009-01-30 14:28:00,5.80727,5.8076,5.80608,5.80747,11000000.0
2009-01-30 14:29:00,5.80712,5.80746,5.80543,5.80657,21000000.0
2009-01-30 14:30:00,5.80458,5.80642,5.80394,5.80547,11000000.0
2009-01-30 14:31:00,5.80502,5.80537,5.80349,5.8041,17000000.0
2009-01-30 14:32:00,5.80532,5.80582,5.80431,5.80513,15000000.0
2009-01-30 14:33:00,5.80652,5.80763,5.80563,5.80763,8000000.0
2009-01-30 14:34:00,5.80689,5.80714,5.80542,5.80604,9000000.0
2009-01-30 14:35:00,5.80635,5.80655,5.80417,5.80497,11000000.0
2009-01-30 14:36:00,5.80514,5.80541,5.80347,5.80514,15000000.0
2009-01-30 14:37:00,5.80607,5.80613,5.80373,5.80579,8000000.0
2009-01-30 14:38:00,5.80605,5.80605,5.80372,5.8039,10000000.0
2009-01-30 14:39:00,5.80374,5.80374,5.80113,5.80206,19000000.0
2009-01-30 14:40:00,5.7998,5.80186,5.7998,5.80095,15000000.0
2009-01-30 14:41:00,5.79977,5.80149,5.79909,5.80124,15000000.0
2009-01-30 14:42:00,5.80052,5.8007,5.79866,5.79908,17000000.0
2009-01-30 14:43:00,5.79988,5.80073,5.79913,5.79959,15000000.0
2009-01-30 14:44:00,5.79931,5.80153,5.7989,5.80101,15000000.0
2009-01-30 14:45:00,5.80015,5.80204,5.79944,5.80081,9000000.0
2009-01-30 14:46:00,5.80285,5.80292,5.79994,5.80107,11000000.0
2009-01-30 14:47:00,5.80037,5.80143,5.79953,5.80134,12000000.0
2009-01-30 14:48:00,5.79997,5.8003,5.79627,5.7985,12000000.0
2009-01-30 14:49:00,5.7977,5.79944,5.79768,5.79858,12000000.0
2009-01-30 14:50:00,5.79836,5.79836,5.79533,5.79533,15000000.0
2009-01-30 14:51:00,5.79604,5.79707,5.79526,5.79538,10000000.0
2009-01-30 14:52:00,5.79804,5.79804,5.7961,5.79664,13000000.0
2009-01-30 14:53:00,5.79762,5.79995,5.79602,5.79977,13000000.0
2009-01-30 14:54:00,5.79922,5.80227,5.79922,5.80227,9000000.0
2009-01-30 14:55:00,5.80246,5.80362,5.80179,5.8031,16000000.0
2009-01-30 14:56:00,5.80402,5.80664,5.80291,5.80664,15000000.0
2009-01-30 14:57:00,5.8069,5.8072,5.80515,5.80663,15000000.0
2009-01-30 14:58:00,5.80662,5.80729,5.80557,5.80625,11000000.0
2009-01-30 14:59:00,5.80643,5.80903,5.80643,5.80708,14000000.0
2009-01-30 15:00:00,5.80954,5.81209,5.80791,5.81209,18000000.0
2009-01-30 15:01:00,5.81183,5.81183,5.80806,5.8083,12000000.0
2009-01-30 15:02:00,5.80942,5.80955,5.80739,5.80856,7000000.0
2009-01-30 15:03:00,5.8073,5.80896,5.80677,5.80711,18000000.0
2009-01-30 15:04:00,5.80712,5.80958,5.80683,5.80914,21000000.0
2009-01-30 15:05:00,5.8107,5.81285,5.80907,5.81285,13000000.0
2009-01-30 15:06:00,5.81294,5.81462,5.81237,5.81303,14000000.0
2009-01-30 15:07:00,5.81323,5.81477,5.81172,5.81305,22000000.0
2009-01-30 15:08:00,5.81139,5.81143,5.80981,5.81131,10000000.0
2009-01-30 15:09:00,5.81055,5.81055,5.80696,5.80829,9000000.0
2009-01-30 15:10:00,5.80858,5.80885,5.80698,5.80778,14000000.0
2009-01-30 15:11:00,5.80825,5.80936,5.80672,5.80759,12000000.0
2009-01-30 15:12:00,5.80709,5.80872,5.80657,5.80759,13000000.0
2009-01-30 15:13:00,5.807,5.80806,5.80687,5.80745,12000000.0
2009-01-30 15:14:00,5.80725,5.80849,5.80692,5.80807,10000000.0
2009-01-30 15:15:00,5.80953,5.80994,5.80807,5.80876,16000000.0
2009-01-30 15:16:00,5.8082,5.80838,5.80385,5.80385,15000000.0
2009-01-30 15:17:00,5.805,5.805,5.80144,5.80192,14000000.0
2009-01-30 15:18:00,5.80202,5.80202,5.79906,5.80021,12000000.0
2009-01-30 15:19:00,5.80031,5.80048,5.79859,5.80048,11000000.0
2009-01-30 15:20:00,5.80136,5.80375,5.79977,5.80234,14000000.0
2009-01-30 15:21:00,5.80254,5.80441,5.80118,5.80405,14000000.0
2009-01-30 15:22:00,5.80341,5.80461,5.80219,5.80228,10000000.0
2009-01-30 15:23:00,5.802,5.802,5.80003,5.80109,11000000.0
2009-01-30 15:24:00,5.80133,5.80308,5.80049,5.80308,10000000.0
2009-01-30 15:25:00,5.80185,5.80276,5.79971,5.8005,16000000.0
2009-01-30 15:26:00,5.79967,5.80042,5.79813,5.79922,15000000.0
2009-01-30 15:27:00,5.80026,5.80048,5.79802,5.79978,10000000.0
2009-01-30 15:28:00,5.79802,5.79878,5.79673,5.79681,11000000.0
2009-01-30 15:29:00,5.79639,5.79869,5.79508,5.79869,19000000.0
2009-01-30 15:30:00,5.7991,5.79931,5.79111,5.79111,10000000.0
2009-01-30 15:31:00,5.79129,5.79636,5.78861,5.7958,14000000.0
2009-01-30 15:32:00,5.79042,5.80058,5.79042,5.79608,12000000.0
2009-01-30 15:33:00,5.80159,5.80159,5.79598,5.79933,20000000.0
2009-01-30 15:34:00,5.79966,5.8034,5.79926,5.8011,12000000.0
2009-01-30 15:35:00,5.80267,5.80614,5.79417,5.80431,12000000.0
2009-01-30 15:36:00,5.80723,5.80797,5.80105,5.80501,10000000.0
2009-01-30 15:37:00,5.80668,5.81152,5.80668,5.81152,10000000.0
2009-01-30 15:38:00,5.81056,5.81127,5.8045,5.80504,13000000.0
2009-01-30 15:39:00,5.80507,5.80568,5.80345,5.80364,7000000.0
2009-01-30 15:40:00,5.80206,5.80343,5.79893,5.79893,10000000.0
2009-01-30 15:41:00,5.79865,5.7993,5.79679,5.79769,9000000.0
2009-01-30 15:42:00,5.79693,5.79955,5.79643,5.79877,13000000.0
2009-01-30 15:43:00,5.79871,5.79871,5.79295,5.79345,16000000.0
2009-01-30 15:44:00,5.79362,5.79567,5.79226,5.79462,14000000.0
2009-01-30 15:45:00,5.79481,5.79678,5.79429,5.79637,15000000.0
2009-01-30 15:46:00,5.79568,5.79627,5.79336,5.79403,13000000.0
2009-01-30 15:47:00,5.7922,5.7922,5.78823,5.78823,9000000.0
2009-01-30 15:48:00,5.78697,5.79005,5.78511,5.7862,21000000.0
2009-01-30 15:49:00,5.78633,5.78899,5.7846,5.78873,23000000.0
2009-01-30 15:50:00,5.7885,5.78902,5.78607,5.78649,12000000.0
2009-01-30 15:51:00,5.7858,5.78801,5.78451,5.78733,19000000.0
2009-01-30 15:52:00,5.78809,5.78851,5.78591,5.78786,15000000.0
2009-01-30 15:53:00,5.78893,5.79281,5.78833,5.79123,14000000.0
2009-01-30 15:54:00,5.79341,5.79529,5.79246,5.79482,15000000.0
2009-01-30 15:55:00,5.79511,5.7959,5.79239,5.79278,12000000.0
2009-01-30 15:56:00,5.79489,5.79612,5.79383,5.79462,18000000.0
2009-01-30 15:57:00,5.79455,5.79723,5.79436,5.79626,10000000.0
2009-01-30 15:58:00,5.7949,5.79526,5.79235,5.79486,22000000.0
2009-01-30 15:59:00,5.79499,5.79563,5.79298,5.79531,12000000.0
2009-01-30 16:00:00,5.79612,5.79976,5.79504,5.79959,12000000.0
2009-01-30 16:01:00,5.80003,5.80003,5.79785,5.79951,12000000.0
2009-01-30 16:02:00,5.79859,5.79862,5.79459,5.79495,13000000.0
2009-01-30 16:03:00,5.79713,5.79797,5.79593,5.79593,13000000.0
2009-01-30 16:04:00,5.79651,5.79811,5.79591,5.79811,11000000.0
2009-01-30 16:05:00,5.79747,5.79838,5.79655,5.79838,9000000.0
2009-01-30 16:06:00,5.79909,5.79909,5.79608,5.79795,14000000.0
2009-01-30 16:07:00,5.79725,5.79725,5.79331,5.79559,15000000.0
2009-01-30 16:08:00,5.79453,5.79454,5.78965,5.78965,15000000.0
2009-01-30 16:09:00,5.78995,5.79145,5.78889,5.79145,17000000.0
2009-01-30 16:10:00,5.79193,5.79193,5.78839,5.7898,14000000.0
2009-01-30 16:11:00,5.79032,5.79032,5.7871,5.7871,9000000.0
2009-01-30 16:12:00,5.78916,5.7906,5.78821,5.78888,15000000.0
2009-01-30 16:13:00,5.79089,5.79176,5.78921,5.79176,14000000.0
2009-01-30 16:14:00,5.79105,5.79525,5.79105,5.79315,12000000.0
2009-01-30 16:15:00,5.79156,5.79184,5.78514,5.78627,14000000.0
2009-01-30 16:16:00,5.7846,5.7851,5.78146,5.78336,13000000.0
2009-01-30 16:17:00,5.78347,5.78347,5.78021,5.78187,18000000.0
2009-01-30 16:18:00,5.78174,5.78174,5.77892,5.78087,13000000.0
2009-01-30 16:19:00,5.78097,5.78318,5.78039,5.78197,8000000.0
2009-01-30 16:20:00,5.78265,5.78443,5.78128,5.78128,13000000.0
2009-01-30 16:21:00,5.78087,5.78133,5.77774,5.77936,12000000.0
2009-01-30 16:22:00,5.77884,5.77902,5.77746,5.77863,11000000.0
2009-01-30 16:23:00,5.77856,5.78255,5.77855,5.78255,14000000.0
2009-01-30 16:24:00,5.78207,5.78418,5.78207,5.78392,15000000.0
2009-01-30 16:25:00,5.78379,5.78385,5.78195,5.78224,11000000.0
2009-01-30 16:26:00,5.78051,5.78187,5.7786,5.7786,8000000.0
2009-01-30 16:27:00,5.77653,5.77765,5.77478,5.77689,10000000.0
2009-01-30 16:28:00,5.77699,5.77735,5.77326,5.77619,15000000.0
2009-01-30 16:29:00,5.77585,5.77585,5.77257,5.77377,7000000.0
2009-01-30 16:30:00,5.77514,5.77608,5.77198,5.77608,16000000.0
2009-01-30 16:31:00,5.77652,5.7785,5.77435,5.7785,14000000.0
2009-01-30 16:32:00,5.77956,5.77994,5.77686,5.77713,7000000.0
2009-01-30 16:33:00,5.77759,5.77788,5.77484,5.77522,8000000.0
2009-01-30 16:34:00,5.77665,5.77676,5.77374,5.77436,8000000.0
2009-01-30 16:35:00,5.77556,5.77775,5.77434,5.77775,9000000.0
2009-01-30 16:36:00,5.77842,5.78108,5.77657,5.77707,13000000.0
2009-01-30 16:37:00,5.77572,5.77572,5.7721,5.77381,18000000.0
2009-01-30 16:38:00,5.77453,5.77767,5.77324,5.77666,18000000.0
2009-01-30 16:39:00,5.77861,5.78223,5.77742,5.78037,20000000.0
2009-01-30 16:40:00,5.78164,5.78458,5.78055,5.78458,13000000.0
2009-01-30 16:41:00,5.7839,5.78516,5.78204,5.7849,20000000.0
2009-01-30 16:42:00,5.78463,5.78571,5.78222,5.78571,18000000.0
2009-01-30 16:43:00,5.78545,5.78552,5.78275,5.78331,15000000.0
2009-01-30 16:44:00,5.78432,5.78524,5.78304,5.78304,20000000.0
2009-01-30 16:45:00,5.78303,5.7838,5.7804,5.78242,13000000.0
2009-01-30 16:46:00,5.78029,5.7817,5.77741,5.7782,15000000.0
2009-01-30 16:47:00,5.77825,5.77856,5.77701,5.77856,8000000.0
2009-01-30 16:48:00,5.77754,5.77868,5.77618,5.77737,11000000.0
2009-01-30 16:49:00,5.77638,5.77765,5.7754,5.77704,12000000.0
2009-01-30 16:50:00,5.77633,5.77646,5.77363,5.77547,15000000.0
2009-01-30 16:51:00,5.7759,5.77834,5.77429,5.77811,18000000.0
2009-01-30 16:52:00,5.77981,5.78151,5.77803,5.77847,14000000.0
2009-01-30 16:53:00,5.77915,5.78046,5.77806,5.77976,8000000.0
2009-01-30 16:54:00,5.78033,5.7824,5.78005,5.78202,11000000.0
2009-01-30 16:55:00,5.78215,5.7824,5.77937,5.77961,12000000.0
2009-01-30 16:56:00,5.781,5.78286,5.77968,5.78286,10000000.0
2009-01-30 16:57:00,5.78246,5.78336,5.78038,5.78336,8000000.0
2009-01-30 16:58:00,5.78258,5.78464,5.78215,5.78464,9000000.0
2009-01-30 16:59:00,5.78657,5.78802,5.78571,5.78802,13000000.0
2009-01-30 17:00:00,5.78887,5.79001,5.7859,5.79001,11000000.0
2009-01-30 17:01:00,5.79159,5.7958,5.79123,5.79326,12000000.0
2009-01-30 17:02:00,5.7935,5.79514,5.79268,5.79352,10000000.0
2009-01-30 17:03:00,5.79282,5.79458,5.79222,5.79376,16000000.0
2009-01-30 17:04:00,5.79337,5.79337,5.79062,5.79083,13000000.0
2009-01-30 17:05:00,5.79181,5.79214,5.78991,5.79087,16000000.0
2009-01-30 17:06:00,5.79051,5.79051,5.78682,5.78722,12000000.0
2009-01-30 17:07:00,5.78893,5.7891,5.78643,5.78684,8000000.0
2009-01-30 17:08:00,5.7878,5.79091,5.7865,5.78958,21000000.0
2009-01-30 17:09:00,5.79195,5.79431,5.79045,5.79431,16000000.0
2009-01-30 17:10:00,5.79454,5.79454,5.7912,5.79423,11000000.0
2009-01-30 17:11:00,5.79445,5.79689,5.79402,5.79585,11000000.0
2009-01-30 17:12:00,5.79497,5.79587,5.79207,5.79207,9000000.0
2009-01-30 17:13:00,5.79123,5.79246,5.7903,5.79131,9000000.0
2009-01-30 17:14:00,5.79077,5.79148,5.79,5.79104,17000000.0
2009-01-30 17:15:00,5.79013,5.79289,5.79013,5.79236,11000000.0
2009-01-30 17:16:00,5.79146,5.79219,5.78956,5.79154,15000000.0
2009-01-30 17:17:00,5.79068,5.79132,5.78878,5.79123,13000000.0
2009-01-30 17:18:00,5.78962,5.78971,5.78698,5.78828,15000000.0
2009-01-30 17:19:00,5.78808,5.79011,5.78658,5.78859,17000000.0
2009-01-30 17:20:00,5.78839,5.79099,5.78839,5.79099,12000000.0
2009-01-30 17:21:00,5.79059,5.79059,5.78776,5.78776,7000000.0
2009-01-30 17:22:00,5.78906,5.79026,5.78795,5.79009,14000000.0
2009-01-30 17:23:00,5.78986,5.78986,5.7869,5.78752,13000000.0
2009-01-30 17:24:00,5.78865,5.78865,5.78422,5.78471,9000000.0
2009-01-30 17:25:00,5.78424,5.78608,5.78411,5.78603,11000000.0
2009-01-30 17:26:00,5.78549,5.78818,5.78549,5.78818,16000000.0
2009-01-30 17:27:00,5.78851,5.79007,5.78776,5.79007,9000000.0
2009-01-30 17:28:00,5.79198,5.79526,5.79155,5.79376,15000000.0
2009-01-30 17:29:00,5.79446,5.79453,5.79213,5.79213,11000000.0
2009-01-30 17:30:00,5.79495,5.8014,5.79445,5.80054,19000000.0
2009-01-30 17:31:00,5.79971,5.80191,5.79871,5.80048,11000000.0
2009-01-30 17:32:00,5.79827,5.79949,5.79745,5.79827,9000000.0
2009-01-30 17:33:00,5.79983,5.80062,5.79829,5.80057,10000000.0
2009-01-30 17:34:00,5.80228,5.8045,5.79996,5.80415,14000000.0
2009-01-30 17:35:00,5.80469,5.80492,5.80226,5.80296,13000000.0
2009-01-30 17:36:00,5.80391,5.80862,5.80306,5.80862,11000000.0
2009-01-30 17:37:00,5.80929,5.80988,5.80676,5.80854,15000000.0
2009-01-30 17:38:00,5.80788,5.80928,5.80545,5.80829,17000000.0
2009-01-30 17:39:00,5.8081,5.80861,5.80616,5.8069,8000000.0
2009-01-30 17:40:00,5.80676,5.80831,5.80481,5.80776,12000000.0
2009-01-30 17:41:00,5.80951,5.81058,5.8082,5.81047,21000000.0
2009-01-30 17:42:00,5.81043,5.81229,5.80985,5.81205,13000000.0
2009-01-30 17:43:00,5.8141,5.81655,5.81222,5.81655,11000000.0
2009-01-30 17:44:00,5.81648,5.81648,5.81073,5.8115,19000000.0
2009-01-30 17:45:00,5.81001,5.81011,5.80782,5.80831,10000000.0
2009-01-30 17:46:00,5.80726,5.80944,5.80726,5.80903,13000000.0
2009-01-30 17:47:00,5.80995,5.81001,5.80791,5.80948,9000000.0
2009-01-30 17:48:00,5.80922,5.81068,5.80768,5.80894,14000000.0
2009-01-30 17:49:00,5.81054,5.81252,5.80987,5.81071,14000000.0
2009-01-30 17:50:00,5.80881,5.81305,5.80881,5.81305,17000000.0
2009-01-30 17:51:00,5.81515,5.81836,5.8134,5.81762,13000000.0
2009-01-30 17:52:00,5.81599,5.81816,5.81519,5.81761,24000000.0
2009-01-30 17:53:00,5.81727,5.81727,5.81266,5.81427,16000000.0
2009-01-30 17:54:00,5.8136,5.81544,5.81119,5.81173,16000000.0
2009-01-30 17:55:00,5.81125,5.81226,5.80923,5.81145,13000000.0
2009-01-30 17:56:00,5.81215,5.81901,5.81215,5.81563,15000000.0
2009-01-30 17:57:00,5.81096,5.81297,5.80801,5.80926,10000000.0
2009-01-30 17:58:00,5.80878,5.81246,5.80717,5.81064,15000000.0
2009-01-30 17:59:00,5.81011,5.81363,5.80853,5.8109,13000000.0
2009-01-30 18:00:00,5.80838,5.81024,5.8058,5.80675,7000000.0
2009-01-30 18:01:00,5.8068,5.81139,5.80419,5.80829,18000000.0
2009-01-30 18:02:00,5.80686,5.80844,5.80463,5.80463,17000000.0
2009-01-30 18:03:00,5.80596,5.80702,5.80184,5.80198,16000000.0
2009-01-30 18:04:00,5.80165,5.80721,5.79935,5.79935,14000000.0
2009-01-30 18:05:00,5.79953,5.80212,5.79469,5.79582,13000000.0
2009-01-30 18:06:00,5.80069,5.80139,5.79607,5.79985,18000000.0
2009-01-30 18:07:00,5.80284,5.80342,5.79883,5.79888,12000000.0
2009-01-30 18:08:00,5.80009,5.80163,5.79674,5.80143,18000000.0
2009-01-30 18:09:00,5.80128,5.80128,5.79818,5.79938,12000000.0
2009-01-30 18:10:00,5.79839,5.79944,5.79745,5.79834,13000000.0
2009-01-30 18:11:00,5.79639,5.80233,5.79639,5.80233,10000000.0
2009-01-30 18:12:00,5.80304,5.80419,5.80163,5.80419,11000000.0
2009-01-30 18:13:00,5.80419,5.80467,5.80127,5.80467,14000000.0
2009-01-30 18:14:00,5.80546,5.80546,5.8023,5.80333,10000000.0
2009-01-30 18:15:00,5.80355,5.80598,5.80197,5.80598,10000000.0
2009-01-30 18:16:00,5.8051,5.8096,5.8051,5.8096,9000000.0
2009-01-30 18:17:00,5.81032,5.81032,5.80671,5.80783,18000000.0
2009-01-30 18:18:00,5.80671,5.80833,5.80476,5.80833,14000000.0
2009-01-30 18:19:00,5.80822,5.80963,5.80773,5.80929,10000000.0
2009-01-30 18:20:00,5.8082,5.80861,5.804,5.804,15000000.0
2009-01-30 18:21:00,5.80573,5.80917,5.80514,5.80824,18000000.0
2009-01-30 18:22:00,5.80911,5.80955,5.80691,5.80955,14000000.0
2009-01-30 18:23:00,5.8114,5.81192,5.80991,5.81137,7000000.0
2009-01-30 18:24:00,5.81256,5.81324,5.81151,5.81324,9000000.0
2009-01-30 18:25:00,5.8128,5.8164,5.81156,5.81587,13000000.0
2009-01-30 18:26:00,5.81635,5.81689,5.81397,5.81538,16000000.0
2009-01-30 18:27:00,5.81498,5.81498,5.8108,5.81426,14000000.0
2009-01-30 18:28:00,5.81542,5.82133,5.81542,5.82133,13000000.0
2009-01-30 18:29:00,5.81817,5.81958,5.81399,5.81399,11000000.0
2009-01-30 18:30:00,5.81188,5.81646,5.81019,5.81522,16000000.0
2009-01-30 18:31:00,5.8158,5.81643,5.81398,5.81398,12000000.0
2009-01-30 18:32:00,5.81377,5.81811,5.81377,5.81811,11000000.0
2009-01-30 18:33:00,5.8188,5.8203,5.8167,5.81925,13000000.0
2009-01-30 18:34:00,5.81906,5.81933,5.81502,5.81742,13000000.0
2009-01-30 18:35:00,5.81741,5.81985,5.81621,5.81772,18000000.0
2009-01-30 18:36:00,5.81661,5.81661,5.81305,5.8158,18000000.0
2009-01-30 18:37:00,5.81823,5.82104,5.817,5.82104,18000000.0
2009-01-30 18:38:00,5.82033,5.82098,5.81881,5.82072,11000000.0
2009-01-30 18:39:00,5.82205,5.82262,5.81981,5.82156,11000000.0
2009-01-30 18:40:00,5.82094,5.82094,5.81755,5.81864,14000000.0
2009-01-30 18:41:00,5.81675,5.81675,5.81135,5.81324,16000000.0
2009-01-30 18:42:00,5.81288,5.81291,5.80978,5.81254,14000000.0
2009-01-30 18:43:00,5.81252,5.81252,5.80964,5.81097,10000000.0
2009-01-30 18:44:00,5.81187,5.81187,5.80945,5.81079,13000000.0
2009-01-30 18:45:00,5.80958,5.8112,5.80958,5.81052,13000000.0
2009-01-30 18:46:00,5.81105,5.81105,5.80843,5.81019,12000000.0
2009-01-30 18:47:00,5.80973,5.81189,5.80919,5.80928,14000000.0
2009-01-30 18:48:00,5.81075,5.81145,5.80966,5.81124,15000000.0
2009-01-30 18:49:00,5.80922,5.80991,5.80623,5.8071,12000000.0
2009-01-30 18:50:00,5.80785,5.80785,5.80251,5.80441,9000000.0
2009-01-30 18:51:00,5.80388,5.80638,5.80242,5.80383,17000000.0
2009-01-30 18:52:00,5.80484,5.80858,5.80426,5.80858,9000000.0
2009-01-30 18:53:00,5.8079,5.80896,5.80558,5.80679,14000000.0
2009-01-30 18:54:00,5.80733,5.80876,5.80588,5.80841,14000000.0
2009-01-30 18:55:00,5.80825,5.80903,5.80737,5.80804,10000000.0
2009-01-30 18:56:00,5.80713,5.80807,5.80397,5.80758,16000000.0
2009-01-30 18:57:00,5.8099,5.81371,5.80628,5.81071,17000000.0
2009-01-30 18:58:00,5.81247,5.81304,5.81099,5.8125,14000000.0
2009-01-30 18:59:00,5.81337,5.81559,5.81302,5.81559,14000000.0
2009-01-30 19:00:00,5.81603,5.81744,5.81446,5.81556,15000000.0
2009-01-30 19:01:00,5.81802,5.81959,5.81611,5.81948,15000000.0
2009-01-30 19:02:00,5.82001,5.82245,5.81924,5.82128,14000000.0
2009-01-30 19:03:00,5.82213,5.82458,5.82082,5.82267,14000000.0
2009-01-30 19:04:00,5.82231,5.82267,5.81904,5.82193,12000000.0
2009-01-30 19:05:00,5.82363,5.82552,5.82118,5.82203,15000000.0
2009-01-30 19:06:00,5.82319,5.82598,5.82238,5.82359,16000000.0
2009-01-30 19:07:00,5.82381,5.82627,5.82322,5.82322,20000000.0
2009-01-30 19:08:00,5.82294,5.82294,5.81897,5.81901,8000000.0
2009-01-30 19:09:00,5.81931,5.8231,5.81931,5.82102,17000000.0
2009-01-30 19:10:00,5.82144,5.82235,5.82101,5.82151,9000000.0
2009-01-30 19:11:00,5.82236,5.82423,5.82172,5.82423,16000000.0
2009-01-30 19:12:00,5.82326,5.82344,5.82014,5.82086,13000000.0
2009-01-30 19:13:00,5.81786,5.81869,5.81627,5.8164,10000000.0
2009-01-30 19:14:00,5.81686,5.81785,5.81461,5.81638,20000000.0
2009-01-30 19:15:00,5.81732,5.81923,5.81715,5.81811,12000000.0
2009-01-30 19:16:00,5.81784,5.81883,5.81651,5.81679,8000000.0
2009-01-30 19:17:00,5.81602,5.81807,5.81495,5.81606,18000000.0
2009-01-30 19:18:00,5.81699,5.81726,5.81566,5.81662,11000000.0
2009-01-30 19:19:00,5.81636,5.81809,5.81497,5.81585,12000000.0
2009-01-30 19:20:00,5.81633,5.8165,5.81341,5.81531,14000000.0
2009-01-30 19:21:00,5.81362,5.81573,5.81362,5.8149,13000000.0
2009-01-30 19:22:00,5.81372,5.8155,5.81222,5.81383,12000000.0
2009-01-30 19:23:00,5.81377,5.81424,5.81256,5.81409,14000000.0
2009-01-30 19:24:00,5.81396,5.81455,5.813,5.8145,19000000.0
2009-01-30 19:25:00,5.81415,5.81652,5.81415,5.81652,8000000.0
2009-01-30 19:26:00,5.81676,5.81941,5.81624,5.81941,7000000.0
2009-01-30 19:27:00,5.81886,5.81886,5.81673,5.81731,20000000.0
2009-01-30 19:28:00,5.8185,5.81862,5.81704,5.81811,17000000.0
2009-01-30 19:29:00,5.81781,5.81861,5.81737,5.81813,10000000.0
2009-01-30 19:30:00,5.81826,5.8196,5.81774,5.81938,15000000.0
2009-01-30 19:31:00,5.81994,5.82104,5.8194,5.82063,11000000.0
2009-01-30 19:32:00,5.81999,5.8202,5.81888,5.81888,9000000.0
2009-01-30 19:33:00,5.81931,5.8205,5.81889,5.81899,14000000.0
2009-01-30 19:34:00,5.82095,5.82299,5.81991,5.82299,17000000.0
2009-01-30 19:35:00,5.82271,5.82271,5.82008,5.82101,8000000.0
2009-01-30 19:36:00,5.82176,5.82222,5.82012,5.82103,15000000.0
2009-01-30 19:37:00,5.82137,5.82137,5.81961,5.82052,8000000.0
2009-01-30 19:38:00,5.81923,5.82105,5.81921,5.81991,15000000.0
2009-01-30 19:39:00,5.82085,5.82102,5.81954,5.82069,17000000.0
2009-01-30 19:40:00,5.82044,5.82086,5.8191,5.82047,16000000.0
2009-01-30 19:41:00,5.81983,5.82016,5.81864,5.8199,11000000.0
2009-01-30 19:42:00,5.81876,5.81925,5.81725,5.81836,15000000.0
2009-01-30 19:43:00,5.81831,5.81905,5.81685,5.81829,14000000.0
2009-01-30 19:44:00,5.81801,5.81845,5.81664,5.81746,14000000.0
2009-01-30 19:45:00,5.81786,5.81955,5.81773,5.81774,15000000.0
2009-01-30 19:46:00,5.8185,5.81931,5.81782,5.81911,15000000.0
2009-01-30 19:47:00,5.81934,5.81934,5.81712,5.81845,16000000.0
2009-01-30 19:48:00,5.8181,5.8181,5.81522,5.81662,16000000.0
2009-01-30 19:49:00,5.81583,5.81604,5.81272,5.81296,8000000.0
2009-01-30 19:50:00,5.81296,5.81296,5.81133,5.81135,9000000.0
2009-01-30 19:51:00,5.81137,5.81254,5.8099,5.81033,19000000.0
2009-01-30 19:52:00,5.81101,5.81187,5.81038,5.81113,11000000.0
2009-01-30 19:53:00,5.81038,5.8119,5.80975,5.81097,14000000.0
2009-01-30 19:54:00,5.80873,5.81052,5.80622,5.80787,18000000.0
2009-01-30 19:55:00,5.80666,5.80908,5.80566,5.80857,13000000.0
2009-01-30 19:56:00,5.80863,5.80863,5.80742,5.8085,10000000.0
2009-01-30 19:57:00,5.80735,5.8078,5.80635,5.80635,16000000.0
2009-01-30 19:58:00,5.80604,5.80735,5.80518,5.80637,15000000.0
2009-01-30 19:59:00,5.80726,5.8077,5.80578,5.80578,14000000.0
2009-01-30 20:00:00,5.80725,5.80763,5.80532,5.80651,11000000.0
2009-01-30 20:01:00,5.807,5.80994,5.80616,5.80894,24000000.0
2009-01-30 20:02:00,5.80961,5.81301,5.80961,5.81293,11000000.0
2009-01-30 20:03:00,5.81191,5.81363,5.81078,5.81078,11000000.0
2009-01-30 20:04:00,5.8101,5.81045,5.80751,5.80902,10000000.0
2009-01-30 20:05:00,5.80909,5.80923,5.80568,5.80616,17000000.0
2009-01-30 20:06:00,5.80596,5.8064,5.80252,5.80581,10000000.0
2009-01-30 20:07:00,5.80554,5.80556,5.80243,5.80269,14000000.0
2009-01-30 20:08:00,5.80395,5.80453,5.80298,5.8037,13000000.0
2009-01-30 20:09:00,5.80421,5.80434,5.80011,5.80011,11000000.0
2009-01-30 20:10:00,5.80085,5.80327,5.80051,5.80285,11000000.0
2009-01-30 20:11:00,5.8032,5.80525,5.8032,5.80525,9000000.0
2009-01-30 20:12:00,5.80588,5.80588,5.80351,5.80448,16000000.0
2009-01-30 20:13:00,5.80418,5.80809,5.80418,5.80684,11000000.0
2009-01-30 20:14:00,5.80657,5.80729,5.80548,5.8066,19000000.0
2009-01-30 20:15:00,5.80597,5.80647,5.80441,5.80623,13000000.0
2009-01-30 20:16:00,5.80607,5.80735,5.80435,5.80735,15000000.0
2009-01-30 20:17:00,5.80773,5.80798,5.80663,5.80787,8000000.0
2009-01-30 20:18:00,5.80767,5.80872,5.80708,5.80863,14000000.0
2009-01-30 20:19:00,5.80788,5.80788,5.80586,5.80634,14000000.0
2009-01-30 20:20:00,5.8073,5.8073,5.80543,5.80633,12000000.0
2009-01-30 20:21:00,5.8068,5.8068,5.80472,5.80516,9000000.0
2009-01-30 20:22:00,5.80564,5.80629,5.80392,5.8054,17000000.0
2009-01-30 20:23:00,5.80485,5.80485,5.79902,5.80169,11000000.0
2009-01-30 20:24:00,5.80109,5.80377,5.80067,5.80108,16000000.0
2009-01-30 20:25:00,5.8026,5.80351,5.80216,5.80262,11000000.0
2009-01-30 20:26:00,5.8053,5.80868,5.80483,5.80838,8000000.0
2009-01-30 20:27:00,5.80851,5.81209,5.80851,5.8116,13000000.0
2009-01-30 20:28:00,5.81101,5.81101,5.8082,5.80938,15000000.0
2009-01-30 20:29:00,5.80927,5.80927,5.80692,5.80875,16000000.0
2009-01-30 20:30:00,5.80931,5.81058,5.80808,5.81058,8000000.0
2009-01-30 20:31:00,5.81225,5.81285,5.81013,5.81128,18000000.0
2009-01-30 20:32:00,5.81251,5.8126,5.81119,5.81172,7000000.0
2009-01-30 20:33:00,5.81085,5.81117,5.80888,5.81004,13000000.0
2009-01-30 20:34:00,5.80875,5.80963,5.80719,5.80719,13000000.0
2009-01-30 20:35:00,5.80684,5.80762,5.80406,5.80762,9000000.0
2009-01-30 20:36:00,5.80845,5.80845,5.80608,5.80722,17000000.0
2009-01-30 20:37:00,5.80682,5.80872,5.80625,5.8076,14000000.0
2009-01-30 20:38:00,5.80952,5.81169,5.80812,5.81119,16000000.0
2009-01-30 20:39:00,5.81225,5.81296,5.81107,5.81296,14000000.0
2009-01-30 20:40:00,5.81335,5.81602,5.813,5.81512,17000000.0
2009-01-30 20:41:00,5.81705,5.81918,5.81559,5.81838,16000000.0
2009-01-30 20:42:00,5.81827,5.81827,5.81386,5.81386,22000000.0
2009-01-30 20:43:00,5.81354,5.8153,5.81237,5.81402,18000000.0
2009-01-30 20:44:00,5.81229,5.81501,5.81229,5.81346,16000000.0
2009-01-30 20:45:00,5.81334,5.81368,5.81228,5.81368,8000000.0
2009-01-30 20:46:00,5.81365,5.81408,5.81129,5.81155,19000000.0
2009-01-30 20:47:00,5.81032,5.81218,5.80991,5.81141,12000000.0
2009-01-30 20:48:00,5.81135,5.81135,5.80737,5.80946,9000000.0
2009-01-30 20:49:00,5.81002,5.8115,5.80988,5.81077,19000000.0
2009-01-30 20:50:00,5.81242,5.8154,5.81125,5.81319,15000000.0
2009-01-30 20:51:00,5.8122,5.81457,5.81144,5.81182,9000000.0
2009-01-30 20:52:00,5.81273,5.81308,5.81126,5.81127,11000000.0
2009-01-30 20:53:00,5.81217,5.81261,5.81028,5.81222,15000000.0
2009-01-30 20:54:00,5.81164,5.81297,5.81053,5.81297,12000000.0
2009-01-30 20:55:00,5.81341,5.81506,5.8118,5.8118,18000000.0
2009-01-30 20:56:00,5.81139,5.81168,5.80907,5.80907,12000000.0
2009-01-30 20:57:00,5.81144,5.81193,5.81026,5.8105,13000000.0
2009-01-30 20:58:00,5.81322,5.81465,5.81099,5.81465,11000000.0
2009-01-30 20:59:00,5.81484,5.81589,5.81435,5.81533,11000000.0
2009-01-30 21:00:00,5.8151,5.81621,5.81273,5.81437,17000000.0
2009-01-30 21:01:00,5.81336,5.81591,5.81164,5.81591,10000000.0
2009-01-30 21:02:00,5.81641,5.81641,5.81374,5.81449,8000000.0
2009-01-30 21:03:00,5.81391,5.81487,5.81271,5.81327,19000000.0
2009-01-30 21:04:00,5.81501,5.81555,5.81284,5.81476,18000000.0
2009-01-30 21:05:00,5.81381,5.81547,5.81152,5.812,14000000.0
2009-01-30 21:06:00,5.81255,5.81255,5.8103,5.81112,12000000.0
2009-01-30 21:07:00,5.81325,5.81879,5.81253,5.81879,10000000.0
2009-01-30 21:08:00,5.81835,5.82025,5.81835,5.82025,14000000.0
2009-01-30 21:09:00,5.82014,5.82014,5.81764,5.81885,16000000.0
2009-01-30 21:10:00,5.81929,5.81929,5.81542,5.81868,15000000.0
2009-01-30 21:11:00,5.81757,5.81847,5.81655,5.81725,13000000.0
2009-01-30 21:12:00,5.81685,5.81711,5.81539,5.81539,10000000.0
2009-01-30 21:13:00,5.81683,5.81683,5.81473,5.81683,14000000.0
2009-01-30 21:14:00,5.81563,5.81706,5.81531,5.81696,10000000.0
2009-01-30 21:15:00,5.81789,5.81845,5.81687,5.81772,15000000.0
2009-01-30 21:16:00,5.81902,5.8205,5.81789,5.8205,11000000.0
2009-01-30 21:17:00,5.82037,5.82037,5.81798,5.81802,13000000.0
2009-01-30 21:18:00,5.81746,5.81934,5.81746,5.81864,17000000.0
2009-01-30 21:19:00,5.81763,5.81901,5.81743,5.81894,12000000.0
2009-01-30 21:20:00,5.81841,5.81937,5.81709,5.8187,14000000.0
2009-01-30 21:21:00,5.81902,5.81996,5.81808,5.81996,11000000.0
2009-01-30 21:22:00,5.82041,5.82062,5.81882,5.82062,9000000.0
2009-01-30 21:23:00,5.82009,5.82013,5.81804,5.81804,7000000.0
2009-01-30 21:24:00,5.81871,5.81877,5.81701,5.81842,11000000.0
2009-01-30 21:25:00,5.81869,5.81869,5.81475,5.81475,7000000.0
2009-01-30 21:26:00,5.81405,5.81523,5.81295,5.81399,13000000.0
2009-01-30 21:27:00,5.81479,5.81479,5.81213,5.81233,11000000.0
2009-01-30 21:28:00,5.81261,5.81357,5.81143,5.81143,15000000.0
2009-01-30 21:29:00,5.81237,5.81607,5.81237,5.81607,12000000.0
2009-01-30 21:30:00,5.81669,5.81693,5.81437,5.81541,10000000.0
2009-01-30 21:31:00,5.81558,5.81683,5.8144,5.81683,10000000.0
2009-01-30 21:32:00,5.81791,5.81999,5.81683,5.81999,12000000.0
2009-01-30 21:33:00,5.82022,5.82022,5.81844,5.81984,19000000.0
2009-01-30 21:34:00,5.81953,5.81993,5.81788,5.81881,8000000.0
2009-01-30 21:35:00,5.81922,5.82008,5.81832,5.82006,20000000.0
2009-01-30 21:36:00,5.81954,5.81976,5.81778,5.81819,19000000.0
2009-01-30 21:37:00,5.81886,5.8191,5.81603,5.81696,19000000.0
2009-01-30 21:38:00,5.816,5.816,5.81124,5.81124,13000000.0
2009-01-30 21:39:00,5.81323,5.81484,5.81172,5.81357,17000000.0
2009-01-30 21:40:00,5.81404,5.81529,5.81369,5.81485,7000000.0
2009-01-30 21:41:00,5.81557,5.81595,5.81386,5.81438,11000000.0
2009-01-30 21:42:00,5.81448,5.81525,5.81263,5.81407,18000000.0
2009-01-30 21:43:00,5.81372,5.81372,5.81167,5.81258,13000000.0
2009-01-30 21:44:00,5.81138,5.81421,5.81138,5.81226,16000000.0
2009-01-30 21:45:00,5.81274,5.81369,5.81228,5.81264,11000000.0
2009-01-30 21:46:00,5.81379,5.81459,5.81215,5.81311,13000000.0
2009-01-30 21:47:00,5.81402,5.81597,5.81402,5.81464,13000000.0
2009-01-30 21:48:00,5.81562,5.81896,5.81562,5.81757,17000000.0
2009-01-30 21:49:00,5.81742,5.81892,5.81722,5.81791,8000000.0
2009-01-30 21:50:00,5.81745,5.8198,5.81745,5.81808,11000000.0
2009-01-30 21:51:00,5.81932,5.82031,5.81818,5.81955,13000000.0
2009-01-30 21:52:00,5.81837,5.81974,5.8173,5.81971,13000000.0
2009-01-30 21:53:00,5.81844,5.81953,5.81794,5.81794,14000000.0
2009-01-30 21:54:00,5.8195,5.82045,5.8182,5.81983,11000000.0
2009-01-30 21:55:00,5.82032,5.8209,5.8193,5.81993,17000000.0
2009-01-30 21:56:00,5.82088,5.82416,5.81978,5.82416,12000000.0
2009-01-30 21:57:00,5.82392,5.82397,5.82032,5.82074,16000000.0
2009-01-30 21:58:00,5.8211,5.82165,5.82014,5.82051,9000000.0
2009-01-30 21:59:00,5.82165,5.82205,5.82009,5.82009,18000000.0
2009-01-30 22:00:00,5.82075,5.82086,5.81925,5.82045,13000000.0
2009-01-30 22:01:00,5.82025,5.82025,5.81822,5.81887,11000000.0
2009-01-30 22:02:00,5.81699,5.81895,5.81514,5.81664,17000000.0
2009-01-30 22:03:00,5.81577,5.81577,5.80987,5.81052,23000000.0
2009-01-30 22:04:00,5.81043,5.81253,5.81006,5.81253,15000000.0
2009-01-30 22:05:00,5.81223,5.81223,5.80873,5.81005,14000000.0
2009-01-30 22:06:00,5.80918,5.80918,5.80692,5.80851,15000000.0
2009-01-30 22:07:00,5.80962,5.80968,5.80786,5.80838,9000000.0
2009-01-30 22:08:00,5.80898,5.80898,5.80414,5.80436,18000000.0
2009-01-30 22:09:00,5.80586,5.80751,5.80527,5.80751,11000000.0
2009-01-30 22:10:00,5.80847,5.80992,5.80847,5.80924,7000000.0
2009-01-30 22:11:00,5.81019,5.81019,5.80895,5.81,8000000.0
2009-01-30 22:12:00,5.80846,5.8086,5.8066,5.80811,16000000.0
2009-01-30 22:13:00,5.80796,5.80796,5.80609,5.80747,24000000.0
2009-01-30 22:14:00,5.80698,5.80938,5.80698,5.80938,9000000.0
2009-01-30 22:15:00,5.80932,5.80932,5.80759,5.80921,10000000.0
2009-01-30 22:16:00,5.80961,5.81115,5.80927,5.81115,13000000.0
2009-01-30 22:17:00,5.81068,5.8125,5.81008,5.81188,20000000.0
2009-01-30 22:18:00,5.81243,5.81604,5.81243,5.81565,11000000.0
2009-01-30 22:19:00,5.81556,5.81569,5.81359,5.81418,15000000.0
2009-01-30 22:20:00,5.81488,5.8149,5.81196,5.8133,16000000.0
2009-01-30 22:21:00,5.81304,5.81305,5.81164,5.81259,12000000.0
2009-01-30 22:22:00,5.81306,5.81323,5.81136,5.81303,14000000.0
2009-01-30 22:23:00,5.81198,5.81388,5.81198,5.81387,11000000.0
2009-01-30 22:24:00,5.81394,5.81526,5.81393,5.8145,16000000.0
2009-01-30 22:25:00,5.81486,5.8155,5.81315,5.81346,14000000.0
2009-01-30 22:26:00,5.81381,5.81449,5.81311,5.81446,10000000.0
2009-01-30 22:27:00,5.81477,5.81554,5.81393,5.81501,14000000.0
2009-01-30 22:28:00,5.81517,5.81517,5.81269,5.8144,12000000.0
2009-01-30 22:29:00,5.81409,5.81553,5.81409,5.81424,13000000.0
2009-01-30 22:30:00,5.81666,5.81776,5.81504,5.81776,8000000.0
2009-01-30 22:31:00,5.81738,5.81979,5.81738,5.81979,11000000.0
2009-01-30 22:32:00,5.81853,5.82068,5.81853,5.82068,20000000.0
2009-01-30 22:33:00,5.82028,5.82117,5.81965,5.82005,11000000.0
2009-01-30 22:34:00,5.82017,5.82037,5.81831,5.81848,10000000.0
2009-01-30 22:35:00,5.81773,5.81787,5.81501,5.81608,13000000.0
2009-01-30 22:36:00,5.81515,5.81714,5.81515,5.81572,9000000.0
2009-01-30 22:37:00,5.81766,5.81934,5.81676,5.81774,13000000.0
2009-01-30 22:38:00,5.8172,5.81803,5.81689,5.81803,9000000.0
2009-01-30 22:39:00,5.81717,5.81736,5.81625,5.81701,12000000.0
2009-01-30 22:40:00,5.81744,5.81744,5.81486,5.81627,9000000.0
2009-01-30 22:41:00,5.81613,5.81613,5.81465,5.81493,14000000.0
2009-01-30 22:42:00,5.81437,5.81613,5.81418,5.81418,13000000.0
2009-01-30 22:43:00,5.81601,5.81614,5.81427,5.8146,12000000.0
2009-01-30 22:44:00,5.81488,5.81606,5.81395,5.81606,15000000.0
2009-01-30 22:45:00,5.8157,5.81716,5.8152,5.8171,13000000.0
2009-01-30 22:46:00,5.81705,5.81705,5.81399,5.81554,14000000.0
2009-01-30 22:47:00,5.81307,5.81382,5.81126,5.81276,15000000.0
2009-01-30 22:48:00,5.81393,5.81469,5.81267,5.81287,13000000.0
2009-01-30 22:49:00,5.81415,5.81556,5.81306,5.81306,13000000.0
2009-01-30 22:50:00,5.81294,5.81573,5.81294,5.81441,15000000.0
2009-01-30 22:51:00,5.81435,5.81457,5.81277,5.81277,14000000.0
2009-01-30 22:52:00,5.81526,5.81635,5.81429,5.81635,9000000.0
2009-01-30 22:53:00,5.81568,5.81568,5.81296,5.81415,15000000.0
2009-01-30 22:54:00,5.81384,5.81515,5.81287,5.81515,17000000.0
2009-01-30 22:55:00,5.81446,5.81595,5.81427,5.81549,16000000.0
2009-01-30 22:56:00,5.81489,5.81489,5.81283,5.81391,13000000.0
2009-01-30 22:57:00,5.81438,5.81508,5.81341,5.81508,8000000.0
2009-01-30 22:58:00,5.81459,5.81511,5.81396,5.81472,8000000.0
2009-01-30 22:59:00,5.8151,5.81582,5.81457,5.8155,19000000.0
2009-01-30 23:00:00,5.81517,5.8199,5.81515,5.8199,10000000.0
2009-01-30 23:01:00,5.81937,5.82002,5.81869,5.82002,7000000.0
2009-01-30 23:02:00,5.8207,5.82075,5.81845,5.8195,15000000.0
2009-01-30 23:03:00,5.82015,5.82042,5.81887,5.82036,17000000.0
2009-01-30 23:04:00,5.81923,5.81994,5.81826,5.81826,19000000.0
2009-01-30 23:05:00,5.81944,5.81954,5.81846,5.81932,9000000.0
2009-01-30 23:06:00,5.81985,5.81995,5.81779,5.81798,12000000.0
2009-01-30 23:07:00,5.8185,5.81876,5.81525,5.81669,14000000.0
2009-01-30 23:08:00,5.81817,5.81982,5.81701,5.81982,16000000.0
2009-01-30 23:09:00,5.81906,5.81954,5.81906,5.81952,9000000.0
2009-01-30 23:10:00,5.81944,5.82183,5.81824,5.82025,12000000.0
2009-01-30 23:11:00,5.82006,5.82235,5.81977,5.82055,14000000.0
2009-01-30 23:12:00,5.82025,5.82069,5.81934,5.81971,7000000.0
2009-01-30 23:13:00,5.82024,5.82059,5.81902,5.81902,14000000.0
2009-01-30 23:14:00,5.82068,5.82127,5.8192,5.8206,19000000.0
2009-01-30 23:15:00,5.81999,5.82234,5.81985,5.82041,13000000.0
2009-01-30 23:16:00,5.82054,5.82322,5.82054,5.82322,15000000.0
2009-01-30 23:17:00,5.82373,5.82373,5.82179,5.82235,11000000.0
2009-01-30 23:18:00,5.82381,5.82707,5.8232,5.82707,12000000.0
2009-01-30 23:19:00,5.826,5.82799,5.8249,5.82623,14000000.0
2009-01-30 23:20:00,5.82649,5.8278,5.82522,5.82592,19000000.0
2009-01-30 23:21:00,5.8257,5.82737,5.82545,5.82737,7000000.0
2009-01-30 23:22:00,5.82742,5.82813,5.82625,5.8275,15000000.0
2009-01-30 23:23:00,5.82763,5.82981,5.8274,5.82938,11000000.0
2009-01-30 23:24:00,5.8296,5.83313,5.82932,5.83132,14000000.0
2009-01-30 23:25:00,5.83175,5.83177,5.82657,5.82657,11000000.0
2009-01-30 23:26:00,5.82493,5.82806,5.82493,5.82615,14000000.0
2009-01-30 23:27:00,5.82601,5.82746,5.82592,5.82746,11000000.0
2009-01-30 23:28:00,5.82555,5.82663,5.82469,5.82621,12000000.0
2009-01-30 23:29:00,5.82428,5.82428,5.81677,5.81999,16000000.0
2009-01-30 23:30:00,5.81906,5.82032,5.81824,5.82021,20000000.0
2009-01-30 23:31:00,5.82071,5.82071,5.81697,5.81892,11000000.0
2009-01-30 23:32:00,5.81769,5.81987,5.81769,5.81815,16000000.0
2009-01-30 23:33:00,5.81832,5.81981,5.81737,5.81792,12000000.0
2009-01-30 23:34:00,5.81916,5.81939,5.81772,5.81812,13000000.0
2009-01-30 23:35:00,5.81924,5.82011,5.81834,5.8201,9000000.0
2009-01-30 23:36:00,5.82082,5.82082,5.8189,5.81946,9000000.0
2009-01-30 23:37:00,5.82139,5.82146,5.82024,5.82024,14000000.0
2009-01-30 23:38:00,5.81833,5.8194,5.81651,5.81651,13000000.0
2009-01-30 23:39:00,5.8167,5.8167,5.81392,5.81442,17000000.0
2009-01-30 23:40:00,5.81488,5.8164,5.8143,5.8163,12000000.0
2009-01-30 23:41:00,5.81756,5.81756,5.81561,5.81637,17000000.0
2009-01-30 23:42:00,5.81734,5.81734,5.81508,5.8162,22000000.0
2009-01-30 23:43:00,5.81394,5.81502,5.81283,5.81417,15000000.0
2009-01-30 23:44:00,5.81433,5.81608,5.81327,5.81455,14000000.0
2009-01-30 23:45:00,5.81473,5.81506,5.81394,5.81411,20000000.0
2009-01-30 23:46:00,5.81413,5.81413,5.81386,5.81392,14000000.0
2009-01-30 23:47:00,5.81527,5.81527,5.81354,5.81374,10000000.0
2009-01-30 23:48:00,5.81519,5.81519,5.81117,5.8116,18000000.0
2009-01-30 23:49:00,5.81232,5.81451,5.81185,5.81388,14000000.0
2009-01-30 23:50:00,5.81424,5.81424,5.81276,5.81291,13000000.0
2009-01-30 23:51:00,5.81362,5.81405,5.81318,5.81353,8000000.0
2009-01-30 23:52:00,5.81319,5.81437,5.81239,5.81312,16000000.0
2009-01-30 23:53:00,5.81239,5.81308,5.81151,5.81227,18000000.0
2009-01-30 23:54:00,5.81192,5.81337,5.81186,5.81256,12000000.0
2009-01-30 23:55:00,5.81234,5.81417,5.81159,5.81258,19000000.0
2009-01-30 23:56:00,5.8134,5.81413,5.81163,5.81407,14000000.0
2009-01-30 23:57:00,5.81348,5.81382,5.81219,5.81291,16000000.0
2009-01-30 23:58:00,5.81103,5.81263,5.81024,5.81107,13000000.0
2009-01-30 23:59:00,5.8115,5.81171,5.81029,5.81168,14000000.0
2009-02-02 02:00:00,5.83795,5.83823,5.83795,5.83823,16000000.0
2009-02-02 02:01:00,5.83845,5.83845,5.83642,5.83699,21000000.0
2009-02-02 02:02:00,5.83791,5.838,5.83709,5.83733,10000000.0
2009-02-02 02:03:00,5.83671,5.83671,5.83501,5.83501,8000000.0
2009-02-02 02:04:00,5.83537,5.83623,5.83387,5.83607,14000000.0
2009-02-02 02:05:00,5.83415,5.83553,5.8331,5.83326,14000000.0
2009-02-02 02:06:00,5.83267,5.83267,5.82996,5.8312,15000000.0
2009-02-02 02:07:00,5.82898,5.83068,5.82805,5.82805,10000000.0
2009-02-02 02:08:00,5.82912,5.83066,5.82864,5.82989,16000000.0
2009-02-02 02:09:00,5.83207,5.83218,5.82983,5.83102,18000000.0
2009-02-02 02:10:00,5.83297,5.83386,5.83214,5.83257,16000000.0
2009-02-02 02:11:00,5.83321,5.83364,5.83226,5.83266,14000000.0
2009-02-02 02:12:00,5.83311,5.8339,5.83285,5.83308,10000000.0
2009-02-02 02:13:00,5.83265,5.83424,5.83213,5.83317,15000000.0
2009-02-02 02:14:00,5.83396,5.83776,5.83396,5.83776,19000000.0
2009-02-02 02:15:00,5.83736,5.83911,5.83624,5.83867,12000000.0
2009-02-02 02:16:00,5.83957,5.84122,5.83904,5.84027,18000000.0
2009-02-02 02:17:00,5.84036,5.84204,5.83932,5.83932,14000000.0
2009-02-02 02:18:00,5.84006,5.84127,5.83789,5.83942,12000000.0
2009-02-02 02:19:00,5.83959,5.84005,5.83765,5.83929,14000000.0
2009-02-02 02:20:00,5.83812,5.83856,5.8356,5.83679,13000000.0
2009-02-02 02:21:00,5.83403,5.83567,5.8331,5.83463,15000000.0
2009-02-02 02:22:00,5.83499,5.83674,5.83429,5.83669,13000000.0
2009-02-02 02:23:00,5.83731,5.8398,5.83659,5.8398,16000000.0
2009-02-02 02:24:00,5.84013,5.84023,5.83752,5.83752,17000000.0
2009-02-02 02:25:00,5.8382,5.83823,5.83593,5.83662,10000000.0
2009-02-02 02:26:00,5.83569,5.83616,5.83359,5.83408,13000000.0
2009-02-02 02:27:00,5.83381,5.83554,5.83381,5.83543,7000000.0
2009-02-02 02:28:00,5.83443,5.8359,5.83391,5.83441,9000000.0
2009-02-02 02:29:00,5.83411,5.83411,5.83162,5.83397,20000000.0
2009-02-02 02:30:00,5.83243,5.83589,5.83243,5.83528,11000000.0
2009-02-02 02:31:00,5.83501,5.8371,5.83478,5.83528,9000000.0
2009-02-02 02:32:00,5.8352,5.83792,5.8352,5.83792,13000000.0
2009-02-02 02:33:00,5.8381,5.83975,5.83637,5.83942,14000000.0
2009-02-02 02:34:00,5.83826,5.83949,5.83603,5.83872,17000000.0
2009-02-02 02:35:00,5.83874,5.83926,5.83706,5.83789,15000000.0
2009-02-02 02:36:00,5.83706,5.83877,5.83706,5.83869,14000000.0
2009-02-02 02:37:00,5.83833,5.83869,5.83351,5.83351,13000000.0
2009-02-02 02:38:00,5.8338,5.83433,5.83194,5.83341,14000000.0
2009-02-02 02:39:00,5.83372,5.83469,5.83343,5.83424,15000000.0
2009-02-02 02:40:00,5.83448,5.83482,5.83324,5.83426,12000000.0
2009-02-02 02:41:00,5.83346,5.83413,5.83247,5.83303,13000000.0
2009-02-02 02:42:00,5.83371,5.83477,5.83319,5.83429,16000000.0
2009-02-02 02:43:00,5.83352,5.83589,5.83352,5.83402,18000000.0
2009-02-02 02:44:00,5.83573,5.83774,5.8346,5.83774,10000000.0
2009-02-02 02:45:00,5.83898,5.83979,5.83816,5.83961,14000000.0
2009-02-02 02:46:00,5.83849,5.8402,5.83827,5.83843,18000000.0
2009-02-02 02:47:00,5.83866,5.83947,5.8376,5.83776,17000000.0
2009-02-02 02:48:00,5.8387,5.8396,5.83774,5.8396,7000000.0
2009-02-02 02:49:00,5.83952,5.84054,5.83812,5.8383,13000000.0
2009-02-02 02:50:00,5.83848,5.83872,5.83724,5.83783,14000000.0
2009-02-02 02:51:00,5.83642,5.83854,5.83642,5.83685,15000000.0
2009-02-02 02:52:00,5.83709,5.83857,5.83709,5.83781,15000000.0
2009-02-02 02:53:00,5.83652,5.83718,5.83567,5.83613,9000000.0
2009-02-02 02:54:00,5.83779,5.84149,5.83661,5.84149,13000000.0
2009-02-02 02:55:00,5.84182,5.8424,5.83982,5.8424,11000000.0
2009-02-02 02:56:00,5.84168,5.84566,5.84121,5.84163,18000000.0
2009-02-02 02:57:00,5.84332,5.84504,5.84163,5.84312,13000000.0
2009-02-02 02:58:00,5.84401,5.84457,5.84158,5.84248,9000000.0
2009-02-02 02:59:00,5.84368,5.84427,5.84157,5.84427,14000000.0
2009-02-02 03:00:00,5.84344,5.84454,5.84307,5.84308,11000000.0
2009-02-02 03:01:00,5.84396,5.8444,5.84283,5.84397,11000000.0
2009-02-02 03:02:00,5.84293,5.84476,5.84293,5.84342,11000000.0
2009-02-02 03:03:00,5.84334,5.84445,5.84259,5.8443,23000000.0
2009-02-02 03:04:00,5.84379,5.844,5.84144,5.84232,11000000.0
2009-02-02 03:05:00,5.84069,5.84184,5.84034,5.84097,17000000.0
2009-02-02 03:06:00,5.841,5.84228,5.84065,5.84173,9000000.0
2009-02-02 03:07:00,5.84191,5.84375,5.8419,5.84239,15000000.0
2009-02-02 03:08:00,5.84368,5.84433,5.84266,5.84288,12000000.0
2009-02-02 03:09:00,5.84362,5.8445,5.84337,5.84386,15000000.0
2009-02-02 03:10:00,5.84343,5.84445,5.84293,5.84341,19000000.0
2009-02-02 03:11:00,5.843,5.84384,5.8424,5.84344,15000000.0
2009-02-02 03:12:00,5.8431,5.84548,5.84298,5.84402,18000000.0
2009-02-02 03:13:00,5.84481,5.84614,5.84351,5.84435,18000000.0
2009-02-02 03:14:00,5.84336,5.84437,5.84199,5.84203,10000000.0
2009-02-02 03:15:00,5.84356,5.84366,5.84261,5.84343,7000000.0
2009-02-02 03:16:00,5.84371,5.84371,5.84256,5.84256,8000000.0
2009-02-02 03:17:00,5.8431,5.84742,5.8431,5.84742,10000000.0
2009-02-02 03:18:00,5.84685,5.84768,5.84614,5.84614,15000000.0
2009-02-02 03:19:00,5.84642,5.84719,5.84596,5.84596,10000000.0
2009-02-02 03:20:00,5.84753,5.85015,5.84708,5.84926,16000000.0
2009-02-02 03:21:00,5.84984,5.85006,5.84821,5.84955,11000000.0
2009-02-02 03:22:00,5.85108,5.85196,5.84959,5.85069,10000000.0
2009-02-02 03:23:00,5.85201,5.853,5.85074,5.85125,12000000.0
2009-02-02 03:24:00,5.85252,5.85396,5.85149,5.85299,13000000.0
2009-02-02 03:25:00,5.85267,5.85267,5.8517,5.85177,11000000.0
2009-02-02 03:26:00,5.85195,5.85315,5.85,5.85,13000000.0
2009-02-02 03:27:00,5.85071,5.85246,5.85016,5.85136,14000000.0
2009-02-02 03:28:00,5.85241,5.85353,5.85208,5.85268,18000000.0
2009-02-02 03:29:00,5.85205,5.85352,5.85095,5.85303,15000000.0
2009-02-02 03:30:00,5.85318,5.85384,5.85178,5.85178,10000000.0
2009-02-02 03:31:00,5.85265,5.85375,5.85014,5.85238,13000000.0
2009-02-02 03:32:00,5.85298,5.85298,5.8506,5.85141,16000000.0
2009-02-02 03:33:00,5.85222,5.85354,5.85145,5.85298,13000000.0
2009-02-02 03:34:00,5.85255,5.85464,5.85216,5.85432,16000000.0
2009-02-02 03:35:00,5.85404,5.8549,5.85353,5.85452,10000000.0
2009-02-02 03:36:00,5.8526,5.85433,5.8526,5.85419,11000000.0
2009-02-02 03:37:00,5.85407,5.8552,5.8538,5.85432,13000000.0
2009-02-02 03:38:00,5.85366,5.85497,5.8524,5.85361,13000000.0
2009-02-02 03:39:00,5.85311,5.85344,5.85035,5.8509,13000000.0
2009-02-02 03:40:00,5.85175,5.85175,5.8497,5.85027,12000000.0
2009-02-02 03:41:00,5.84991,5.85058,5.84941,5.85058,16000000.0
2009-02-02 03:42:00,5.85071,5.85145,5.84928,5.85017,21000000.0
2009-02-02 03:43:00,5.8501,5.85068,5.84906,5.84949,18000000.0
2009-02-02 03:44:00,5.85089,5.85091,5.84924,5.85061,15000000.0
2009-02-02 03:45:00,5.85094,5.85094,5.84755,5.84871,9000000.0
2009-02-02 03:46:00,5.84857,5.84857,5.84614,5.84643,8000000.0
2009-02-02 03:47:00,5.84763,5.84763,5.84622,5.84622,11000000.0
2009-02-02 03:48:00,5.84665,5.84701,5.84576,5.84599,9000000.0
2009-02-02 03:49:00,5.84573,5.84632,5.84506,5.84588,16000000.0
2009-02-02 03:50:00,5.84688,5.84755,5.84551,5.84681,19000000.0
2009-02-02 03:51:00,5.84665,5.84705,5.84577,5.84612,9000000.0
2009-02-02 03:52:00,5.84533,5.84805,5.84533,5.84805,19000000.0
2009-02-02 03:53:00,5.8486,5.8486,5.84661,5.84674,10000000.0
2009-02-02 03:54:00,5.84663,5.84788,5.84594,5.84634,17000000.0
2009-02-02 03:55:00,5.84743,5.84787,5.84618,5.84689,16000000.0
2009-02-02 03:56:00,5.84579,5.84823,5.84579,5.84823,7000000.0
2009-02-02 03:57:00,5.84787,5.84879,5.84735,5.84799,11000000.0
2009-02-02 03:58:00,5.84675,5.84895,5.84675,5.84754,12000000.0
2009-02-02 03:59:00,5.84783,5.84908,5.84717,5.84824,17000000.0
2009-02-02 04:00:00,5.84814,5.84968,5.84773,5.84941,12000000.0
2009-02-02 04:01:00,5.84844,5.84917,5.8478,5.848,16000000.0
2009-02-02 04:02:00,5.84843,5.85045,5.84779,5.84889,14000000.0
2009-02-02 04:03:00,5.84826,5.85054,5.84826,5.84986,12000000.0
2009-02-02 04:04:00,5.85003,5.85149,5.84832,5.84864,16000000.0
2009-02-02 04:05:00,5.84789,5.84861,5.8461,5.8467,13000000.0
2009-02-02 04:06:00,5.84529,5.84713,5.84529,5.84581,16000000.0
2009-02-02 04:07:00,5.84485,5.84559,5.84316,5.84367,13000000.0
2009-02-02 04:08:00,5.84531,5.84635,5.84464,5.84635,14000000.0
2009-02-02 04:09:00,5.84588,5.84688,5.84548,5.84594,10000000.0
2009-02-02 04:10:00,5.84522,5.84735,5.84522,5.84603,12000000.0
2009-02-02 04:11:00,5.84639,5.84794,5.8453,5.8465,14000000.0
2009-02-02 04:12:00,5.84562,5.84642,5.84412,5.84431,19000000.0
2009-02-02 04:13:00,5.84547,5.84615,5.84448,5.84449,20000000.0
2009-02-02 04:14:00,5.84104,5.8414,5.83181,5.84131,12000000.0
2009-02-02 04:15:00,5.8427,5.84298,5.84109,5.84173,8000000.0
2009-02-02 04:16:00,5.84234,5.84406,5.84209,5.84267,13000000.0
2009-02-02 04:17:00,5.84356,5.84448,5.8429,5.84388,15000000.0
2009-02-02 04:18:00,5.84362,5.84556,5.84354,5.84556,9000000.0
2009-02-02 04:19:00,5.84577,5.84577,5.84453,5.84535,12000000.0
2009-02-02 04:20:00,5.8436,5.84634,5.8436,5.8454,9000000.0
2009-02-02 04:21:00,5.8462,5.84669,5.84561,5.84563,17000000.0
2009-02-02 04:22:00,5.84645,5.84757,5.84575,5.84576,14000000.0
2009-02-02 04:23:00,5.84674,5.84732,5.84556,5.84693,10000000.0
2009-02-02 04:24:00,5.84684,5.84852,5.84679,5.84738,12000000.0
2009-02-02 04:25:00,5.84865,5.84944,5.84756,5.84944,10000000.0
2009-02-02 04:26:00,5.84889,5.85157,5.84841,5.85157,7000000.0
2009-02-02 04:27:00,5.8518,5.85221,5.84986,5.84986,15000000.0
2009-02-02 04:28:00,5.85028,5.85227,5.85028,5.85192,7000000.0
2009-02-02 04:29:00,5.85085,5.85178,5.8493,5.85178,14000000.0
2009-02-02 04:30:00,5.85029,5.85154,5.85001,5.85154,11000000.0
2009-02-02 04:31:00,5.85206,5.85266,5.85047,5.85177,15000000.0
2009-02-02 04:32:00,5.85124,5.85303,5.85124,5.8523,17000000.0
2009-02-02 04:33:00,5.85236,5.85236,5.85129,5.85178,14000000.0
2009-02-02 04:34:00,5.85177,5.85387,5.85171,5.85311,9000000.0
2009-02-02 04:35:00,5.85257,5.85257,5.85038,5.85131,12000000.0
2009-02-02 04:36:00,5.85101,5.85139,5.85003,5.85003,12000000.0
2009-02-02 04:37:00,5.85047,5.85089,5.84887,5.85043,12000000.0
2009-02-02 04:38:00,5.85038,5.85095,5.84961,5.84992,11000000.0
2009-02-02 04:39:00,5.84968,5.84968,5.84759,5.84824,17000000.0
2009-02-02 04:40:00,5.84923,5.85078,5.84874,5.85078,9000000.0
2009-02-02 04:41:00,5.85056,5.85167,5.8498,5.85166,10000000.0
2009-02-02 04:42:00,5.85066,5.85109,5.84949,5.85013,8000000.0
2009-02-02 04:43:00,5.84919,5.85051,5.84888,5.84986,18000000.0
2009-02-02 04:44:00,5.84882,5.84882,5.84447,5.84529,9000000.0
2009-02-02 04:45:00,5.84445,5.84446,5.84363,5.84369,9000000.0
2009-02-02 04:46:00,5.84513,5.8456,5.84389,5.84389,16000000.0
2009-02-02 04:47:00,5.84473,5.84664,5.84376,5.84376,12000000.0
2009-02-02 04:48:00,5.8445,5.84468,5.84354,5.84366,10000000.0
2009-02-02 04:49:00,5.8447,5.84558,5.84371,5.84443,16000000.0
2009-02-02 04:50:00,5.84445,5.84613,5.84417,5.84485,16000000.0
2009-02-02 04:51:00,5.8466,5.84703,5.84552,5.84653,20000000.0
2009-02-02 04:52:00,5.84787,5.84845,5.84706,5.84752,13000000.0
2009-02-02 04:53:00,5.84719,5.84792,5.8469,5.84749,11000000.0
2009-02-02 04:54:00,5.84737,5.85092,5.84708,5.85092,11000000.0
2009-02-02 04:55:00,5.85109,5.85228,5.85008,5.85147,12000000.0
2009-02-02 04:56:00,5.85173,5.85218,5.85064,5.85064,16000000.0
2009-02-02 04:57:00,5.85033,5.85201,5.84996,5.85168,7000000.0
2009-02-02 04:58:00,5.85205,5.85348,5.852,5.85211,13000000.0
2009-02-02 04:59:00,5.85191,5.85339,5.8518,5.85224,17000000.0
2009-02-02 05:00:00,5.85249,5.85258,5.85101,5.85101,10000000.0
2009-02-02 05:01:00,5.85195,5.85195,5.84944,5.85016,13000000.0
2009-02-02 05:02:00,5.85151,5.85211,5.84949,5.8508,18000000.0
2009-02-02 05:03:00,5.85233,5.85233,5.84936,5.85087,9000000.0
2009-02-02 05:04:00,5.85123,5.85194,5.85017,5.85085,12000000.0
2009-02-02 05:05:00,5.8505,5.85099,5.84919,5.84919,10000000.0
2009-02-02 05:06:00,5.84883,5.84968,5.8477,5.84823,20000000.0
2009-02-02 05:07:00,5.84754,5.84918,5.84715,5.84918,10000000.0
2009-02-02 05:08:00,5.84789,5.84887,5.84611,5.84692,17000000.0
2009-02-02 05:09:00,5.84684,5.84732,5.84576,5.84612,15000000.0
2009-02-02 05:10:00,5.84839,5.84891,5.84718,5.84718,10000000.0
2009-02-02 05:11:00,5.84767,5.8487,5.84704,5.84755,16000000.0
2009-02-02 05:12:00,5.8477,5.8484,5.84703,5.84703,7000000.0
2009-02-02 05:13:00,5.84793,5.84874,5.84742,5.84742,12000000.0
2009-02-02 05:14:00,5.84832,5.84915,5.84772,5.84772,14000000.0
2009-02-02 05:15:00,5.84882,5.84926,5.84708,5.84796,16000000.0
2009-02-02 05:16:00,5.84839,5.84906,5.84745,5.84774,15000000.0
2009-02-02 05:17:00,5.84771,5.84884,5.84759,5.84832,10000000.0
2009-02-02 05:18:00,5.84759,5.84847,5.84699,5.84757,13000000.0
2009-02-02 05:19:00,5.84759,5.84883,5.84752,5.84817,13000000.0
2009-02-02 05:20:00,5.84804,5.84856,5.84718,5.8479,20000000.0
2009-02-02 05:21:00,5.84825,5.84862,5.84761,5.84761,9000000.0
2009-02-02 05:22:00,5.84793,5.84865,5.84721,5.84804,17000000.0
2009-02-02 05:23:00,5.84781,5.84875,5.84705,5.8471,14000000.0
2009-02-02 05:24:00,5.84929,5.85011,5.84847,5.84997,19000000.0
2009-02-02 05:25:00,5.84909,5.85041,5.84812,5.85041,13000000.0
2009-02-02 05:26:00,5.84942,5.84961,5.84831,5.8486,13000000.0
2009-02-02 05:27:00,5.84921,5.85027,5.84847,5.84847,13000000.0
2009-02-02 05:28:00,5.84974,5.8501,5.84889,5.84952,10000000.0
2009-02-02 05:29:00,5.84913,5.85074,5.84903,5.84973,17000000.0
2009-02-02 05:30:00,5.8497,5.8497,5.84788,5.84868,21000000.0
2009-02-02 05:31:00,5.84976,5.8499,5.84761,5.8499,13000000.0
2009-02-02 05:32:00,5.84923,5.85035,5.84861,5.85007,16000000.0
2009-02-02 05:33:00,5.84916,5.84922,5.84779,5.84812,13000000.0
2009-02-02 05:34:00,5.84813,5.84896,5.84793,5.84825,13000000.0
2009-02-02 05:35:00,5.84797,5.84896,5.84717,5.8477,14000000.0
2009-02-02 05:36:00,5.84793,5.84892,5.84746,5.8487,18000000.0
2009-02-02 05:37:00,5.84838,5.85228,5.8481,5.85228,12000000.0
2009-02-02 05:38:00,5.85403,5.85439,5.85215,5.85361,13000000.0
2009-02-02 05:39:00,5.85358,5.85506,5.85139,5.85506,21000000.0
2009-02-02 05:40:00,5.85572,5.85713,5.85506,5.85713,14000000.0
2009-02-02 05:41:00,5.8568,5.8568,5.85365,5.85461,13000000.0
2009-02-02 05:42:00,5.85517,5.85545,5.85423,5.85423,8000000.0
2009-02-02 05:43:00,5.85473,5.85473,5.85315,5.85339,13000000.0
2009-02-02 05:44:00,5.8536,5.85435,5.85225,5.85342,13000000.0
2009-02-02 05:45:00,5.8536,5.85447,5.85286,5.85307,24000000.0
2009-02-02 05:46:00,5.85404,5.85573,5.85385,5.85397,14000000.0
2009-02-02 05:47:00,5.85505,5.85651,5.85469,5.85651,11000000.0
2009-02-02 05:48:00,5.8562,5.85729,5.85529,5.85602,18000000.0
2009-02-02 05:49:00,5.85558,5.85598,5.8549,5.85527,10000000.0
2009-02-02 05:50:00,5.85556,5.85556,5.85445,5.85446,10000000.0
2009-02-02 05:51:00,5.85599,5.85689,5.85495,5.85638,11000000.0
2009-02-02 05:52:00,5.85559,5.85783,5.85559,5.85699,19000000.0
2009-02-02 05:53:00,5.85622,5.85763,5.85569,5.85634,15000000.0
2009-02-02 05:54:00,5.85594,5.85762,5.85587,5.85635,7000000.0
2009-02-02 05:55:00,5.85626,5.85766,5.85561,5.85561,12000000.0
2009-02-02 05:56:00,5.85644,5.85707,5.85549,5.85707,16000000.0
2009-02-02 05:57:00,5.85695,5.85706,5.85501,5.85501,11000000.0
2009-02-02 05:58:00,5.85597,5.85665,5.85465,5.85465,22000000.0
2009-02-02 05:59:00,5.85549,5.85612,5.85432,5.85579,9000000.0
2009-02-02 06:00:00,5.85495,5.85602,5.85495,5.85556,17000000.0
2009-02-02 06:01:00,5.85504,5.8559,5.85364,5.85385,18000000.0
2009-02-02 06:02:00,5.85536,5.85536,5.85378,5.85479,18000000.0
2009-02-02 06:03:00,5.85484,5.85517,5.8536,5.85427,16000000.0
2009-02-02 06:04:00,5.85432,5.85432,5.85271,5.85368,8000000.0
2009-02-02 06:05:00,5.85345,5.85577,5.85345,5.85514,10000000.0
2009-02-02 06:06:00,5.8555,5.8555,5.85373,5.85373,27000000.0
2009-02-02 06:07:00,5.85451,5.85524,5.8539,5.85448,17000000.0
2009-02-02 06:08:00,5.85419,5.85668,5.85419,5.85668,14000000.0
2009-02-02 06:09:00,5.8558,5.85729,5.85546,5.85575,13000000.0
2009-02-02 06:10:00,5.85559,5.85685,5.85521,5.85662,14000000.0
2009-02-02 06:11:00,5.85611,5.85683,5.85498,5.85622,16000000.0
2009-02-02 06:12:00,5.85605,5.85653,5.8546,5.85585,17000000.0
2009-02-02 06:13:00,5.85668,5.85805,5.85558,5.85805,14000000.0
2009-02-02 06:14:00,5.85596,5.85763,5.85557,5.85705,12000000.0
2009-02-02 06:15:00,5.85609,5.85705,5.85542,5.85678,13000000.0
2009-02-02 06:16:00,5.85582,5.85593,5.85484,5.85544,14000000.0
2009-02-02 06:17:00,5.85478,5.85562,5.85466,5.85466,11000000.0
2009-02-02 06:18:00,5.85599,5.85599,5.85429,5.85447,12000000.0
2009-02-02 06:19:00,5.85576,5.85576,5.85415,5.85541,19000000.0
2009-02-02 06:20:00,5.85437,5.85503,5.85428,5.85502,11000000.0
2009-02-02 06:21:00,5.85531,5.85531,5.85422,5.85503,9000000.0
2009-02-02 06:22:00,5.85459,5.85459,5.85229,5.85445,22000000.0
2009-02-02 06:23:00,5.85341,5.85496,5.85341,5.85425,18000000.0
2009-02-02 06:24:00,5.85383,5.85573,5.85383,5.85533,8000000.0
2009-02-02 06:25:00,5.85471,5.85611,5.85455,5.85576,9000000.0
2009-02-02 06:26:00,5.85586,5.85648,5.85467,5.85486,13000000.0
2009-02-02 06:27:00,5.85598,5.85768,5.85569,5.85627,15000000.0
2009-02-02 06:28:00,5.85686,5.85686,5.85516,5.85566,18000000.0
2009-02-02 06:29:00,5.85634,5.85647,5.85535,5.85629,16000000.0
2009-02-02 06:30:00,5.85567,5.85655,5.85541,5.85571,10000000.0
2009-02-02 06:31:00,5.85513,5.85687,5.85513,5.85572,13000000.0
2009-02-02 06:32:00,5.85555,5.85649,5.85508,5.85606,10000000.0
2009-02-02 06:33:00,5.85557,5.85557,5.85387,5.85387,10000000.0
2009-02-02 06:34:00,5.85478,5.85478,5.85293,5.85422,15000000.0
2009-02-02 06:35:00,5.85433,5.85559,5.85383,5.85559,13000000.0
2009-02-02 06:36:00,5.85498,5.85566,5.85455,5.85455,23000000.0
2009-02-02 06:37:00,5.85418,5.85589,5.85418,5.85525,11000000.0
2009-02-02 06:38:00,5.85531,5.85627,5.85481,5.85502,17000000.0
2009-02-02 06:39:00,5.85617,5.85617,5.85382,5.85511,8000000.0
2009-02-02 06:40:00,5.85422,5.85585,5.85372,5.85455,15000000.0
2009-02-02 06:41:00,5.85386,5.85492,5.85365,5.8542,15000000.0
2009-02-02 06:42:00,5.85387,5.85559,5.85387,5.85415,16000000.0
2009-02-02 06:43:00,5.85409,5.8555,5.85379,5.8555,12000000.0
2009-02-02 06:44:00,5.85483,5.85488,5.85364,5.85374,13000000.0
2009-02-02 06:45:00,5.8528,5.85402,5.8525,5.85359,14000000.0
2009-02-02 06:46:00,5.85346,5.85393,5.85243,5.85248,12000000.0
2009-02-02 06:47:00,5.85191,5.85355,5.85173,5.85178,11000000.0
2009-02-02 06:48:00,5.85302,5.85326,5.85157,5.85157,15000000.0
2009-02-02 06:49:00,5.85206,5.85218,5.85097,5.85121,17000000.0
2009-02-02 06:50:00,5.85262,5.85262,5.85122,5.85127,13000000.0
2009-02-02 06:51:00,5.85186,5.85248,5.85126,5.85126,8000000.0
2009-02-02 06:52:00,5.85163,5.85204,5.85049,5.85139,14000000.0
2009-02-02 06:53:00,5.85339,5.85469,5.85141,5.85273,13000000.0
2009-02-02 06:54:00,5.85248,5.85252,5.85097,5.85099,8000000.0
2009-02-02 06:55:00,5.85116,5.85183,5.85079,5.85088,10000000.0
2009-02-02 06:56:00,5.85097,5.85337,5.85059,5.85263,11000000.0
2009-02-02 06:57:00,5.85407,5.85407,5.85172,5.85195,17000000.0
2009-02-02 06:58:00,5.85393,5.85393,5.85173,5.8524,12000000.0
2009-02-02 06:59:00,5.85282,5.85316,5.85182,5.8527,14000000.0
2009-02-02 07:00:00,5.85196,5.85342,5.85153,5.85342,11000000.0
2009-02-02 07:01:00,5.85256,5.85369,5.85242,5.85295,10000000.0
2009-02-02 07:02:00,5.85321,5.85548,5.85321,5.85393,14000000.0
2009-02-02 07:03:00,5.85412,5.85464,5.85356,5.85442,7000000.0
2009-02-02 07:04:00,5.85388,5.85498,5.85372,5.85456,16000000.0
2009-02-02 07:05:00,5.85469,5.85566,5.854,5.85522,15000000.0
2009-02-02 07:06:00,5.85438,5.85506,5.85278,5.85353,16000000.0
2009-02-02 07:07:00,5.85517,5.85517,5.85363,5.85408,12000000.0
2009-02-02 07:08:00,5.85449,5.85719,5.8543,5.85719,8000000.0
2009-02-02 07:09:00,5.85705,5.85705,5.85568,5.85584,8000000.0
2009-02-02 07:10:00,5.85633,5.85633,5.855,5.85545,16000000.0
2009-02-02 07:11:00,5.85495,5.85689,5.85493,5.85593,17000000.0
2009-02-02 07:12:00,5.85653,5.85745,5.85498,5.85561,20000000.0
2009-02-02 07:13:00,5.85502,5.8566,5.85449,5.85638,18000000.0
2009-02-02 07:14:00,5.85582,5.85582,5.85475,5.8554,11000000.0
2009-02-02 07:15:00,5.85593,5.85593,5.85478,5.85501,18000000.0
2009-02-02 07:16:00,5.85481,5.85588,5.85306,5.85429,18000000.0
2009-02-02 07:17:00,5.85364,5.85382,5.85227,5.85358,12000000.0
2009-02-02 07:18:00,5.85363,5.85399,5.85231,5.853,18000000.0
2009-02-02 07:19:00,5.85298,5.85403,5.8525,5.85321,14000000.0
2009-02-02 07:20:00,5.85361,5.85389,5.85198,5.85204,18000000.0
2009-02-02 07:21:00,5.85381,5.85381,5.85254,5.85323,13000000.0
2009-02-02 07:22:00,5.85313,5.85357,5.85118,5.85136,14000000.0
2009-02-02 07:23:00,5.8524,5.85298,5.85094,5.8523,15000000.0
2009-02-02 07:24:00,5.85282,5.85365,5.85132,5.85259,16000000.0
2009-02-02 07:25:00,5.85266,5.85398,5.8524,5.85372,15000000.0
2009-02-02 07:26:00,5.85293,5.85453,5.85293,5.85453,13000000.0
2009-02-02 07:27:00,5.8545,5.8545,5.85249,5.85249,12000000.0
2009-02-02 07:28:00,5.85211,5.85351,5.85206,5.85258,22000000.0
2009-02-02 07:29:00,5.85198,5.85293,5.85145,5.85292,16000000.0
2009-02-02 07:30:00,5.85099,5.85208,5.85037,5.85042,14000000.0
2009-02-02 07:31:00,5.85049,5.85113,5.8477,5.84874,13000000.0
2009-02-02 07:32:00,5.84779,5.84792,5.84589,5.84787,9000000.0
2009-02-02 07:33:00,5.84898,5.84918,5.84712,5.84779,7000000.0
2009-02-02 07:34:00,5.84921,5.84999,5.848,5.84834,18000000.0
2009-02-02 07:35:00,5.85097,5.85127,5.8493,5.84969,9000000.0
2009-02-02 07:36:00,5.84994,5.85093,5.84971,5.84971,13000000.0
2009-02-02 07:37:00,5.85003,5.8506,5.84959,5.8496,11000000.0
2009-02-02 07:38:00,5.84957,5.84999,5.84841,5.84996,11000000.0
2009-02-02 07:39:00,5.84998,5.84998,5.84772,5.84772,19000000.0
2009-02-02 07:40:00,5.84774,5.84854,5.8471,5.84787,11000000.0
2009-02-02 07:41:00,5.8476,5.84816,5.84712,5.84816,7000000.0
2009-02-02 07:42:00,5.84881,5.84881,5.84632,5.84633,13000000.0
2009-02-02 07:43:00,5.84637,5.84727,5.84535,5.84638,14000000.0
2009-02-02 07:44:00,5.84691,5.84766,5.84619,5.84702,10000000.0
2009-02-02 07:45:00,5.84543,5.84762,5.84543,5.84724,8000000.0
2009-02-02 07:46:00,5.84834,5.84895,5.84692,5.84694,13000000.0
2009-02-02 07:47:00,5.84861,5.84894,5.84707,5.84707,15000000.0
2009-02-02 07:48:00,5.84888,5.8492,5.84704,5.84812,13000000.0
2009-02-02 07:49:00,5.84871,5.84871,5.84665,5.84738,10000000.0
2009-02-02 07:50:00,5.84725,5.84763,5.8463,5.84652,17000000.0
2009-02-02 07:51:00,5.84699,5.84832,5.84608,5.84779,16000000.0
2009-02-02 07:52:00,5.84712,5.84795,5.84609,5.84609,13000000.0
2009-02-02 07:53:00,5.8455,5.84682,5.84522,5.84644,10000000.0
2009-02-02 07:54:00,5.84631,5.84756,5.84572,5.84665,11000000.0
2009-02-02 07:55:00,5.84636,5.84789,5.84626,5.84685,12000000.0
2009-02-02 07:56:00,5.84641,5.84722,5.84565,5.84681,13000000.0
2009-02-02 07:57:00,5.84675,5.84752,5.84633,5.84705,8000000.0
2009-02-02 07:58:00,5.84774,5.84874,5.84657,5.84775,14000000.0
2009-02-02 07:59:00,5.84844,5.85035,5.84811,5.85035,15000000.0
2009-02-02 08:00:00,5.84977,5.85007,5.84891,5.84891,10000000.0
2009-02-02 08:01:00,5.85103,5.85119,5.84896,5.84896,13000000.0
2009-02-02 08:02:00,5.84927,5.84997,5.84882,5.84997,14000000.0
2009-02-02 08:03:00,5.85006,5.85006,5.84874,5.84935,12000000.0
2009-02-02 08:04:00,5.84989,5.8508,5.84916,5.84994,16000000.0
2009-02-02 08:05:00,5.85142,5.85156,5.84958,5.84968,14000000.0
2009-02-02 08:06:00,5.85093,5.85093,5.84884,5.84983,19000000.0
2009-02-02 08:07:00,5.85103,5.85134,5.84983,5.85134,19000000.0
2009-02-02 08:08:00,5.85139,5.85156,5.85012,5.8504,11000000.0
2009-02-02 08:09:00,5.85146,5.85175,5.85041,5.85066,10000000.0
2009-02-02 08:10:00,5.85081,5.85086,5.84911,5.84963,16000000.0
2009-02-02 08:11:00,5.84953,5.85036,5.84922,5.84955,9000000.0
2009-02-02 08:12:00,5.84956,5.8509,5.84903,5.84979,10000000.0
2009-02-02 08:13:00,5.84972,5.85019,5.84923,5.84937,11000000.0
2009-02-02 08:14:00,5.84954,5.85011,5.84884,5.85011,12000000.0
2009-02-02 08:15:00,5.84915,5.84949,5.84735,5.84817,15000000.0
2009-02-02 08:16:00,5.84781,5.84808,5.84687,5.84749,14000000.0
2009-02-02 08:17:00,5.84842,5.85055,5.84789,5.85055,10000000.0
2009-02-02 08:18:00,5.85049,5.85071,5.84969,5.85069,9000000.0
2009-02-02 08:19:00,5.85047,5.85115,5.8499,5.85096,11000000.0
2009-02-02 08:20:00,5.8516,5.85262,5.85048,5.85193,11000000.0
2009-02-02 08:21:00,5.85324,5.85324,5.84937,5.84954,20000000.0
2009-02-02 08:22:00,5.8514,5.85234,5.85083,5.8512,8000000.0
2009-02-02 08:23:00,5.84954,5.85152,5.84954,5.85118,12000000.0
2009-02-02 08:24:00,5.85093,5.85147,5.85,5.85066,13000000.0
2009-02-02 08:25:00,5.85003,5.85078,5.8485,5.84924,12000000.0
2009-02-02 08:26:00,5.84926,5.85084,5.84921,5.85077,13000000.0
2009-02-02 08:27:00,5.84948,5.85105,5.84948,5.8505,11000000.0
2009-02-02 08:28:00,5.84966,5.85038,5.84922,5.84922,8000000.0
2009-02-02 08:29:00,5.85062,5.85082,5.84861,5.85006,12000000.0
2009-02-02 08:30:00,5.84902,5.85032,5.84871,5.84978,11000000.0
2009-02-02 08:31:00,5.84851,5.84897,5.84702,5.84702,10000000.0
2009-02-02 08:32:00,5.84698,5.84896,5.84698,5.84768,13000000.0
2009-02-02 08:33:00,5.84789,5.8491,5.84765,5.84812,11000000.0
2009-02-02 08:34:00,5.84795,5.84943,5.84715,5.84836,17000000.0
2009-02-02 08:35:00,5.84902,5.85025,5.84852,5.84882,11000000.0
2009-02-02 08:36:00,5.8488,5.85001,5.8488,5.84956,10000000.0
2009-02-02 08:37:00,5.85007,5.85176,5.85007,5.85081,9000000.0
2009-02-02 08:38:00,5.85161,5.85306,5.85128,5.8523,18000000.0
2009-02-02 08:39:00,5.85177,5.8526,5.85102,5.8526,8000000.0
2009-02-02 08:40:00,5.8529,5.8529,5.85158,5.85196,7000000.0
2009-02-02 08:41:00,5.85114,5.85313,5.85114,5.85169,16000000.0
2009-02-02 08:42:00,5.85248,5.85311,5.85147,5.85147,14000000.0
2009-02-02 08:43:00,5.85268,5.85268,5.85017,5.85017,12000000.0
2009-02-02 08:44:00,5.85197,5.85197,5.85019,5.85028,9000000.0
2009-02-02 08:45:00,5.8505,5.85112,5.84957,5.85109,18000000.0
2009-02-02 08:46:00,5.85038,5.85041,5.84932,5.84995,14000000.0
2009-02-02 08:47:00,5.85098,5.85208,5.85017,5.85074,18000000.0
2009-02-02 08:48:00,5.85143,5.85321,5.85143,5.85278,12000000.0
2009-02-02 08:49:00,5.85303,5.85365,5.85203,5.85257,14000000.0
2009-02-02 08:50:00,5.85273,5.85412,5.85218,5.85412,16000000.0
2009-02-02 08:51:00,5.85328,5.85587,5.85269,5.85587,21000000.0
2009-02-02 08:52:00,5.85575,5.85575,5.85317,5.85509,20000000.0
2009-02-02 08:53:00,5.85507,5.85714,5.85461,5.85714,7000000.0
2009-02-02 08:54:00,5.85708,5.85893,5.8566,5.85893,17000000.0
2009-02-02 08:55:00,5.85778,5.85875,5.85628,5.85756,12000000.0
2009-02-02 08:56:00,5.85705,5.85742,5.85526,5.85605,17000000.0
2009-02-02 08:57:00,5.85786,5.85848,5.85696,5.85817,16000000.0
2009-02-02 08:58:00,5.85734,5.85838,5.8568,5.85838,12000000.0
2009-02-02 08:59:00,5.85744,5.85928,5.85729,5.85815,13000000.0
2009-02-02 09:00:00,5.85922,5.85922,5.85646,5.85909,17000000.0
2009-02-02 09:01:00,5.85755,5.86003,5.85747,5.85747,13000000.0
2009-02-02 09:02:00,5.85847,5.8586,5.85732,5.85778,8000000.0
2009-02-02 09:03:00,5.85747,5.85863,5.85701,5.8584,16000000.0
2009-02-02 09:04:00,5.85866,5.85904,5.85797,5.85879,8000000.0
2009-02-02 09:05:00,5.85845,5.85845,5.85666,5.85754,11000000.0
2009-02-02 09:06:00,5.85768,5.85773,5.85589,5.85607,10000000.0
2009-02-02 09:07:00,5.85705,5.85874,5.85612,5.85769,10000000.0
2009-02-02 09:08:00,5.85926,5.85926,5.85633,5.85633,19000000.0
2009-02-02 09:09:00,5.8565,5.85739,5.8528,5.8542,16000000.0
2009-02-02 09:10:00,5.85319,5.85343,5.85019,5.85205,8000000.0
2009-02-02 09:11:00,5.85374,5.85374,5.84845,5.84874,11000000.0
2009-02-02 09:12:00,5.84903,5.84972,5.84769,5.84966,16000000.0
2009-02-02 09:13:00,5.84904,5.85231,5.84904,5.85171,15000000.0
2009-02-02 09:14:00,5.85367,5.85496,5.85227,5.85437,17000000.0
2009-02-02 09:15:00,5.85433,5.85482,5.85116,5.85358,12000000.0
2009-02-02 09:16:00,5.85452,5.85452,5.85089,5.85191,14000000.0
2009-02-02 09:17:00,5.85341,5.85342,5.85151,5.85264,14000000.0
2009-02-02 09:18:00,5.85226,5.85485,5.85203,5.85484,18000000.0
2009-02-02 09:19:00,5.85493,5.85541,5.85292,5.85368,14000000.0
2009-02-02 09:20:00,5.85395,5.85536,5.85319,5.85514,18000000.0
2009-02-02 09:21:00,5.8556,5.85602,5.85404,5.85547,17000000.0
2009-02-02 09:22:00,5.85455,5.85582,5.85433,5.85483,13000000.0
2009-02-02 09:23:00,5.85461,5.85518,5.85175,5.85452,12000000.0
2009-02-02 09:24:00,5.85414,5.85448,5.85261,5.85296,14000000.0
2009-02-02 09:25:00,5.85355,5.85501,5.85336,5.85497,9000000.0
2009-02-02 09:26:00,5.85318,5.85446,5.85159,5.85233,13000000.0
2009-02-02 09:27:00,5.85164,5.8522,5.84838,5.84972,13000000.0
2009-02-02 09:28:00,5.84905,5.85218,5.84847,5.85069,19000000.0
2009-02-02 09:29:00,5.85235,5.85345,5.85176,5.85309,14000000.0
2009-02-02 09:30:00,5.853,5.85341,5.85122,5.85197,15000000.0
2009-02-02 09:31:00,5.85237,5.85237,5.8506,5.8506,11000000.0
2009-02-02 09:32:00,5.85157,5.85173,5.84912,5.84974,16000000.0
2009-02-02 09:33:00,5.84942,5.85092,5.84838,5.85092,9000000.0
2009-02-02 09:34:00,5.85027,5.85027,5.84716,5.84897,18000000.0
2009-02-02 09:35:00,5.84931,5.85003,5.84794,5.84941,14000000.0
2009-02-02 09:36:00,5.85044,5.85095,5.84894,5.84903,16000000.0
2009-02-02 09:37:00,5.84953,5.84975,5.84676,5.84851,20000000.0
2009-02-02 09:38:00,5.84777,5.84867,5.84669,5.84808,19000000.0
2009-02-02 09:39:00,5.84926,5.85186,5.84883,5.84883,16000000.0
2009-02-02 09:40:00,5.84956,5.85059,5.84786,5.85059,12000000.0
2009-02-02 09:41:00,5.84943,5.84989,5.84784,5.84913,18000000.0
2009-02-02 09:42:00,5.84804,5.8494,5.84688,5.84859,16000000.0
2009-02-02 09:43:00,5.84878,5.85071,5.84878,5.84966,15000000.0
2009-02-02 09:44:00,5.85095,5.85527,5.85095,5.8548,13000000.0
2009-02-02 09:45:00,5.85496,5.85602,5.85396,5.85593,13000000.0
2009-02-02 09:46:00,5.85628,5.85807,5.85449,5.85532,17000000.0
2009-02-02 09:47:00,5.85579,5.85579,5.85179,5.85295,13000000.0
2009-02-02 09:48:00,5.85454,5.85486,5.85334,5.85384,16000000.0
2009-02-02 09:49:00,5.85325,5.85404,5.85242,5.85303,17000000.0
2009-02-02 09:50:00,5.85336,5.85451,5.85203,5.85265,12000000.0
2009-02-02 09:51:00,5.85356,5.85405,5.85118,5.85273,16000000.0
2009-02-02 09:52:00,5.85309,5.85344,5.8513,5.85268,16000000.0
2009-02-02 09:53:00,5.85169,5.85269,5.85117,5.85226,15000000.0
2009-02-02 09:54:00,5.85057,5.85215,5.84962,5.84995,15000000.0
2009-02-02 09:55:00,5.85065,5.85238,5.8494,5.85195,15000000.0
2009-02-02 09:56:00,5.85234,5.85234,5.85021,5.85083,17000000.0
2009-02-02 09:57:00,5.8504,5.85273,5.8504,5.85179,12000000.0
2009-02-02 09:58:00,5.85253,5.85377,5.85072,5.85254,14000000.0
2009-02-02 09:59:00,5.85372,5.85496,5.85131,5.85312,10000000.0
2009-02-02 10:00:00,5.8544,5.85675,5.8544,5.85656,11000000.0
2009-02-02 10:01:00,5.85594,5.85924,5.85594,5.85837,24000000.0
2009-02-02 10:02:00,5.85863,5.85863,5.85543,5.85588,14000000.0
2009-02-02 10:03:00,5.85552,5.85555,5.8519,5.85345,16000000.0
2009-02-02 10:04:00,5.85327,5.85574,5.85291,5.85428,10000000.0
2009-02-02 10:05:00,5.85632,5.85632,5.85184,5.85337,10000000.0
2009-02-02 10:06:00,5.8542,5.85441,5.85256,5.85321,9000000.0
2009-02-02 10:07:00,5.85371,5.85371,5.84921,5.85009,11000000.0
2009-02-02 10:08:00,5.85036,5.85054,5.84632,5.84752,9000000.0
2009-02-02 10:09:00,5.84672,5.84686,5.8452,5.8467,11000000.0
2009-02-02 10:10:00,5.84635,5.84669,5.84454,5.84637,15000000.0
2009-02-02 10:11:00,5.84692,5.85012,5.84688,5.85009,16000000.0
2009-02-02 10:12:00,5.85068,5.85247,5.84835,5.84835,19000000.0
2009-02-02 10:13:00,5.84813,5.84963,5.84752,5.84772,9000000.0
2009-02-02 10:14:00,5.8489,5.84949,5.84738,5.84901,11000000.0
2009-02-02 10:15:00,5.85013,5.85115,5.84956,5.85115,8000000.0
2009-02-02 10:16:00,5.85124,5.85199,5.8499,5.85199,17000000.0
2009-02-02 10:17:00,5.85231,5.85231,5.85032,5.85189,16000000.0
2009-02-02 10:18:00,5.85114,5.85174,5.84657,5.84836,16000000.0
2009-02-02 10:19:00,5.8465,5.84779,5.84497,5.84682,17000000.0
2009-02-02 10:20:00,5.84625,5.84658,5.84469,5.84576,16000000.0
2009-02-02 10:21:00,5.84437,5.8465,5.84437,5.84595,7000000.0
2009-02-02 10:22:00,5.84661,5.84674,5.84523,5.84649,10000000.0
2009-02-02 10:23:00,5.84549,5.84705,5.84456,5.84609,14000000.0
2009-02-02 10:24:00,5.84562,5.84579,5.84391,5.84458,13000000.0
2009-02-02 10:25:00,5.84401,5.84529,5.84168,5.84267,12000000.0
2009-02-02 10:26:00,5.84122,5.84365,5.83957,5.83957,11000000.0
2009-02-02 10:27:00,5.84036,5.84036,5.83641,5.83916,13000000.0
2009-02-02 10:28:00,5.83972,5.84009,5.83809,5.83931,13000000.0
2009-02-02 10:29:00,5.83784,5.83924,5.83701,5.83776,11000000.0
2009-02-02 10:30:00,5.84078,5.84148,5.83821,5.84023,9000000.0
2009-02-02 10:31:00,5.8397,5.8404,5.83882,5.83935,16000000.0
2009-02-02 10:32:00,5.84154,5.84259,5.84013,5.84135,9000000.0
2009-02-02 10:33:00,5.84377,5.84448,5.84187,5.84333,12000000.0
2009-02-02 10:34:00,5.84188,5.84333,5.84168,5.8425,11000000.0
2009-02-02 10:35:00,5.84159,5.84318,5.84087,5.84087,17000000.0
2009-02-02 10:36:00,5.84216,5.84251,5.84058,5.8418,10000000.0
2009-02-02 10:37:00,5.84131,5.84272,5.83994,5.84272,15000000.0
2009-02-02 10:38:00,5.84175,5.84492,5.84175,5.84397,17000000.0
2009-02-02 10:39:00,5.84351,5.84369,5.84191,5.84299,13000000.0
2009-02-02 10:40:00,5.84383,5.84388,5.84118,5.84118,10000000.0
2009-02-02 10:41:00,5.84083,5.84083,5.83921,5.83945,15000000.0
2009-02-02 10:42:00,5.83982,5.84066,5.83932,5.84057,12000000.0
2009-02-02 10:43:00,5.83962,5.83992,5.83658,5.83772,13000000.0
2009-02-02 10:44:00,5.83827,5.83831,5.83647,5.8383,12000000.0
2009-02-02 10:45:00,5.83796,5.83839,5.83659,5.8379,13000000.0
2009-02-02 10:46:00,5.83658,5.83828,5.83658,5.838,13000000.0
2009-02-02 10:47:00,5.83668,5.83974,5.83668,5.8388,7000000.0
2009-02-02 10:48:00,5.83816,5.83876,5.83354,5.8341,12000000.0
2009-02-02 10:49:00,5.83372,5.83611,5.83263,5.83611,10000000.0
2009-02-02 10:50:00,5.83684,5.83684,5.833,5.83657,14000000.0
2009-02-02 10:51:00,5.83882,5.83986,5.83659,5.83675,11000000.0
2009-02-02 10:52:00,5.8364,5.83642,5.83272,5.83467,20000000.0
2009-02-02 10:53:00,5.83323,5.8351,5.83323,5.8351,9000000.0
2009-02-02 10:54:00,5.83355,5.83439,5.83266,5.83266,18000000.0
2009-02-02 10:55:00,5.83484,5.83538,5.83284,5.83414,10000000.0
2009-02-02 10:56:00,5.83616,5.83727,5.83549,5.83667,11000000.0
2009-02-02 10:57:00,5.83711,5.83711,5.83296,5.83655,8000000.0
2009-02-02 10:58:00,5.83584,5.83742,5.83525,5.83713,10000000.0
2009-02-02 10:59:00,5.83695,5.83728,5.83526,5.8372,10000000.0
2009-02-02 11:00:00,5.83616,5.83686,5.83386,5.83394,15000000.0
2009-02-02 11:01:00,5.83614,5.83666,5.83473,5.8349,12000000.0
2009-02-02 11:02:00,5.83605,5.83909,5.83558,5.83908,8000000.0
2009-02-02 11:03:00,5.8378,5.83951,5.83667,5.83918,11000000.0
2009-02-02 11:04:00,5.83944,5.84091,5.83866,5.84091,15000000.0
2009-02-02 11:05:00,5.84029,5.84243,5.83973,5.84056,17000000.0
2009-02-02 11:06:00,5.8414,5.84252,5.83978,5.84252,12000000.0
2009-02-02 11:07:00,5.84302,5.84302,5.83993,5.84032,11000000.0
2009-02-02 11:08:00,5.84108,5.8427,5.84039,5.8427,22000000.0
2009-02-02 11:09:00,5.84137,5.8439,5.84135,5.84376,9000000.0
2009-02-02 11:10:00,5.84299,5.84325,5.84112,5.84112,16000000.0
2009-02-02 11:11:00,5.84276,5.84308,5.84102,5.84221,7000000.0
2009-02-02 11:12:00,5.84173,5.84205,5.83994,5.84205,15000000.0
2009-02-02 11:13:00,5.84289,5.84289,5.83909,5.83909,11000000.0
2009-02-02 11:14:00,5.83927,5.84036,5.83679,5.83876,18000000.0
2009-02-02 11:15:00,5.83804,5.83804,5.83535,5.83675,11000000.0
2009-02-02 11:16:00,5.83703,5.83938,5.83634,5.83807,13000000.0
2009-02-02 11:17:00,5.83751,5.84017,5.83751,5.83905,13000000.0
2009-02-02 11:18:00,5.83941,5.84075,5.83834,5.84066,9000000.0
2009-02-02 11:19:00,5.83982,5.84,5.83833,5.83935,17000000.0
2009-02-02 11:20:00,5.83949,5.8412,5.83819,5.83962,14000000.0
2009-02-02 11:21:00,5.84015,5.84015,5.83775,5.83929,14000000.0
2009-02-02 11:22:00,5.83942,5.84121,5.83875,5.84111,22000000.0
2009-02-02 11:23:00,5.83963,5.84167,5.83948,5.84167,8000000.0
2009-02-02 11:24:00,5.84144,5.84144,5.83873,5.83951,18000000.0
2009-02-02 11:25:00,5.84112,5.84203,5.84039,5.84203,9000000.0
2009-02-02 11:26:00,5.84232,5.84264,5.84091,5.84131,15000000.0
2009-02-02 11:27:00,5.84296,5.84343,5.84156,5.84182,10000000.0
2009-02-02 11:28:00,5.8415,5.84166,5.83955,5.84021,13000000.0
2009-02-02 11:29:00,5.83934,5.84007,5.83677,5.83723,17000000.0
2009-02-02 11:30:00,5.83601,5.83746,5.8356,5.83714,13000000.0
2009-02-02 11:31:00,5.83746,5.84012,5.83653,5.83834,12000000.0
2009-02-02 11:32:00,5.83919,5.84378,5.83842,5.84321,20000000.0
2009-02-02 11:33:00,5.84439,5.84452,5.84256,5.84326,16000000.0
2009-02-02 11:34:00,5.84365,5.84382,5.84195,5.84215,13000000.0
2009-02-02 11:35:00,5.84267,5.84373,5.84181,5.84306,14000000.0
2009-02-02 11:36:00,5.8422,5.84274,5.84128,5.84229,11000000.0
2009-02-02 11:37:00,5.84289,5.84425,5.84107,5.84415,16000000.0
2009-02-02 11:38:00,5.84378,5.84378,5.84194,5.84329,8000000.0
2009-02-02 11:39:00,5.84302,5.84326,5.84207,5.84326,11000000.0
2009-02-02 11:40:00,5.84297,5.84297,5.84145,5.84154,12000000.0
2009-02-02 11:41:00,5.8449,5.84666,5.84303,5.84666,10000000.0
2009-02-02 11:42:00,5.84776,5.84792,5.84457,5.84693,10000000.0
2009-02-02 11:43:00,5.84705,5.84789,5.84565,5.84632,17000000.0
2009-02-02 11:44:00,5.84697,5.84705,5.8454,5.84705,15000000.0
2009-02-02 11:45:00,5.84664,5.84671,5.84273,5.84339,16000000.0
2009-02-02 11:46:00,5.84411,5.84442,5.84172,5.84223,7000000.0
2009-02-02 11:47:00,5.84232,5.84478,5.84193,5.84478,16000000.0
2009-02-02 11:48:00,5.84662,5.84839,5.84532,5.84736,13000000.0
2009-02-02 11:49:00,5.84739,5.84739,5.84558,5.84738,10000000.0
2009-02-02 11:50:00,5.84754,5.84754,5.84491,5.8457,12000000.0
2009-02-02 11:51:00,5.84431,5.84564,5.84376,5.84378,14000000.0
2009-02-02 11:52:00,5.84438,5.84529,5.84013,5.84441,18000000.0
2009-02-02 11:53:00,5.84618,5.84618,5.8431,5.84545,16000000.0
2009-02-02 11:54:00,5.84531,5.84531,5.84242,5.84418,8000000.0
2009-02-02 11:55:00,5.84419,5.84475,5.84305,5.84419,8000000.0
2009-02-02 11:56:00,5.84469,5.84563,5.8437,5.84508,8000000.0
2009-02-02 11:57:00,5.84562,5.84897,5.84549,5.84896,11000000.0
2009-02-02 11:58:00,5.84924,5.84924,5.84773,5.84821,14000000.0
2009-02-02 11:59:00,5.84788,5.84898,5.84696,5.84898,11000000.0
2009-02-02 12:00:00,5.84948,5.84948,5.84761,5.84857,15000000.0
2009-02-02 12:01:00,5.84851,5.84855,5.8465,5.84819,13000000.0
2009-02-02 12:02:00,5.84835,5.85077,5.84788,5.84996,15000000.0
2009-02-02 12:03:00,5.84898,5.84963,5.84689,5.84689,11000000.0
2009-02-02 12:04:00,5.84836,5.84852,5.84562,5.84672,9000000.0
2009-02-02 12:05:00,5.84828,5.84829,5.84602,5.84621,9000000.0
2009-02-02 12:06:00,5.84581,5.84684,5.84415,5.84506,15000000.0
2009-02-02 12:07:00,5.84534,5.84561,5.8429,5.8448,11000000.0
2009-02-02 12:08:00,5.84618,5.84618,5.84277,5.84378,8000000.0
2009-02-02 12:09:00,5.84429,5.84498,5.84292,5.84292,18000000.0
2009-02-02 12:10:00,5.84415,5.84415,5.8412,5.84166,14000000.0
2009-02-02 12:11:00,5.84269,5.84269,5.84133,5.84179,9000000.0
2009-02-02 12:12:00,5.84077,5.8424,5.84036,5.84107,18000000.0
2009-02-02 12:13:00,5.84164,5.84475,5.84134,5.84438,12000000.0
2009-02-02 12:14:00,5.84524,5.84539,5.84383,5.84523,10000000.0
2009-02-02 12:15:00,5.84449,5.84522,5.84367,5.84522,8000000.0
2009-02-02 12:16:00,5.84505,5.84505,5.84063,5.84272,14000000.0
2009-02-02 12:17:00,5.84151,5.84208,5.83995,5.84179,13000000.0
2009-02-02 12:18:00,5.84126,5.84323,5.8408,5.84196,10000000.0
2009-02-02 12:19:00,5.84295,5.84296,5.84164,5.84269,11000000.0
2009-02-02 12:20:00,5.84343,5.84408,5.84274,5.84408,8000000.0
2009-02-02 12:21:00,5.84264,5.84493,5.84264,5.84468,20000000.0
2009-02-02 12:22:00,5.84474,5.84699,5.84336,5.84699,14000000.0
2009-02-02 12:23:00,5.8474,5.84822,5.8455,5.8455,11000000.0
2009-02-02 12:24:00,5.84641,5.84894,5.84589,5.84829,17000000.0
2009-02-02 12:25:00,5.84982,5.85153,5.84843,5.85136,12000000.0
2009-02-02 12:26:00,5.85115,5.85258,5.85045,5.85068,7000000.0
2009-02-02 12:27:00,5.85246,5.853,5.85073,5.85101,7000000.0
2009-02-02 12:28:00,5.85263,5.85604,5.85191,5.85329,19000000.0
2009-02-02 12:29:00,5.85515,5.85707,5.85423,5.85573,12000000.0
2009-02-02 12:30:00,5.85573,5.85573,5.85231,5.85421,10000000.0
2009-02-02 12:31:00,5.8543,5.85521,5.85248,5.85518,12000000.0
2009-02-02 12:32:00,5.85584,5.85671,5.85473,5.85661,12000000.0
2009-02-02 12:33:00,5.85603,5.85603,5.85343,5.85364,15000000.0
2009-02-02 12:34:00,5.85396,5.85434,5.85268,5.85398,12000000.0
2009-02-02 12:35:00,5.85377,5.85424,5.85157,5.85327,12000000.0
2009-02-02 12:36:00,5.85217,5.85217,5.85043,5.85139,15000000.0
2009-02-02 12:37:00,5.85073,5.85073,5.84888,5.84926,8000000.0
2009-02-02 12:38:00,5.84815,5.8494,5.84746,5.84884,15000000.0
2009-02-02 12:39:00,5.84957,5.85016,5.84882,5.8499,14000000.0
2009-02-02 12:40:00,5.849,5.84953,5.84764,5.84953,18000000.0
2009-02-02 12:41:00,5.84932,5.84979,5.84863,5.84879,11000000.0
2009-02-02 12:42:00,5.84852,5.84888,5.84618,5.84739,17000000.0
2009-02-02 12:43:00,5.84676,5.84702,5.84576,5.84576,11000000.0
2009-02-02 12:44:00,5.84736,5.84867,5.84623,5.84735,13000000.0
2009-02-02 12:45:00,5.84924,5.84926,5.84555,5.84555,10000000.0
2009-02-02 12:46:00,5.84545,5.84635,5.8411,5.84335,20000000.0
2009-02-02 12:47:00,5.8429,5.8429,5.83923,5.84198,10000000.0
2009-02-02 12:48:00,5.84169,5.84523,5.84106,5.84523,10000000.0
2009-02-02 12:49:00,5.84652,5.84808,5.84494,5.84694,15000000.0
2009-02-02 12:50:00,5.84812,5.84905,5.8462,5.84789,14000000.0
2009-02-02 12:51:00,5.84656,5.84697,5.84496,5.846,14000000.0
2009-02-02 12:52:00,5.84613,5.84613,5.84394,5.84401,9000000.0
2009-02-02 12:53:00,5.84688,5.8479,5.84571,5.84774,9000000.0
2009-02-02 12:54:00,5.84703,5.8493,5.84703,5.84906,20000000.0
2009-02-02 12:55:00,5.84977,5.85044,5.84835,5.85044,12000000.0
2009-02-02 12:56:00,5.8513,5.85173,5.85011,5.85164,7000000.0
2009-02-02 12:57:00,5.8504,5.85215,5.85029,5.85137,13000000.0
2009-02-02 12:58:00,5.85071,5.85124,5.84976,5.85107,16000000.0
2009-02-02 12:59:00,5.85095,5.85135,5.84957,5.85135,14000000.0
2009-02-02 13:00:00,5.85075,5.85146,5.85025,5.85077,12000000.0
2009-02-02 13:01:00,5.85062,5.85155,5.84952,5.85126,17000000.0
2009-02-02 13:02:00,5.85075,5.8515,5.84994,5.85118,10000000.0
2009-02-02 13:03:00,5.85058,5.85129,5.84957,5.85043,22000000.0
2009-02-02 13:04:00,5.85083,5.85083,5.84748,5.84909,20000000.0
2009-02-02 13:05:00,5.8487,5.85055,5.84808,5.84955,14000000.0
2009-02-02 13:06:00,5.84953,5.84961,5.84741,5.84741,17000000.0
2009-02-02 13:07:00,5.84892,5.84978,5.84658,5.84978,22000000.0
2009-02-02 13:08:00,5.84936,5.84947,5.84544,5.84544,12000000.0
2009-02-02 13:09:00,5.84441,5.84524,5.84116,5.84329,12000000.0
2009-02-02 13:10:00,5.84267,5.84564,5.8419,5.84338,20000000.0
2009-02-02 13:11:00,5.8443,5.84452,5.84312,5.84452,12000000.0
2009-02-02 13:12:00,5.84405,5.84436,5.84145,5.84248,16000000.0
2009-02-02 13:13:00,5.84254,5.84342,5.842,5.842,14000000.0
2009-02-02 13:14:00,5.84345,5.84434,5.84261,5.84434,17000000.0
2009-02-02 13:15:00,5.84461,5.84634,5.84449,5.84577,7000000.0
2009-02-02 13:16:00,5.84489,5.84489,5.84322,5.84422,9000000.0
2009-02-02 13:17:00,5.84412,5.84499,5.84375,5.84489,15000000.0
2009-02-02 13:18:00,5.84605,5.84667,5.8435,5.84395,17000000.0
2009-02-02 13:19:00,5.84431,5.84546,5.84272,5.84426,15000000.0
2009-02-02 13:20:00,5.84375,5.84416,5.84274,5.84389,12000000.0
2009-02-02 13:21:00,5.8434,5.84699,5.8434,5.84686,24000000.0
2009-02-02 13:22:00,5.84508,5.84691,5.84508,5.84563,12000000.0
2009-02-02 13:23:00,5.84512,5.84572,5.84289,5.84404,12000000.0
2009-02-02 13:24:00,5.84394,5.84611,5.84276,5.84344,18000000.0
2009-02-02 13:25:00,5.84365,5.84365,5.8415,5.84253,12000000.0
2009-02-02 13:26:00,5.8425,5.84299,5.84129,5.84152,12000000.0
2009-02-02 13:27:00,5.84324,5.84324,5.84143,5.8421,9000000.0
2009-02-02 13:28:00,5.84138,5.84184,5.83947,5.84056,15000000.0
2009-02-02 13:29:00,5.84038,5.84246,5.83882,5.84145,14000000.0
2009-02-02 13:30:00,5.84143,5.84196,5.84043,5.84103,11000000.0
2009-02-02 13:31:00,5.84219,5.84534,5.84148,5.84534,11000000.0
2009-02-02 13:32:00,5.84582,5.84582,5.84424,5.84548,8000000.0
2009-02-02 13:33:00,5.84536,5.84536,5.84338,5.84434,14000000.0
2009-02-02 13:34:00,5.84459,5.84511,5.84391,5.84478,11000000.0
2009-02-02 13:35:00,5.84356,5.84416,5.84157,5.84387,16000000.0
2009-02-02 13:36:00,5.84408,5.84576,5.84357,5.84576,8000000.0
2009-02-02 13:37:00,5.84203,5.84352,5.83426,5.83643,17000000.0
2009-02-02 13:38:00,5.8338,5.83586,5.83184,5.83271,14000000.0
2009-02-02 13:39:00,5.83235,5.83254,5.82874,5.8293,10000000.0
2009-02-02 13:40:00,5.82919,5.83059,5.82824,5.83059,8000000.0
2009-02-02 13:41:00,5.83075,5.83208,5.82968,5.82994,11000000.0
2009-02-02 13:42:00,5.82982,5.83086,5.82722,5.82775,14000000.0
2009-02-02 13:43:00,5.82421,5.8264,5.82331,5.82605,11000000.0
2009-02-02 13:44:00,5.82722,5.82796,5.82524,5.82786,11000000.0
2009-02-02 13:45:00,5.8286,5.82871,5.82555,5.82824,14000000.0
2009-02-02 13:46:00,5.8279,5.82802,5.82609,5.82741,11000000.0
2009-02-02 13:47:00,5.82542,5.82624,5.8229,5.82318,13000000.0
2009-02-02 13:48:00,5.82291,5.82608,5.8228,5.82607,14000000.0
2009-02-02 13:49:00,5.82613,5.82721,5.82577,5.82689,12000000.0
2009-02-02 13:50:00,5.82834,5.82881,5.82713,5.82765,16000000.0
2009-02-02 13:51:00,5.82766,5.82831,5.82611,5.82671,14000000.0
2009-02-02 13:52:00,5.82561,5.82621,5.82397,5.82462,10000000.0
2009-02-02 13:53:00,5.82463,5.82683,5.82463,5.82642,10000000.0
2009-02-02 13:54:00,5.82746,5.82746,5.8262,5.82643,8000000.0
2009-02-02 13:55:00,5.82592,5.82634,5.82209,5.8237,13000000.0
2009-02-02 13:56:00,5.82155,5.82347,5.81762,5.81762,17000000.0
2009-02-02 13:57:00,5.81921,5.81921,5.81716,5.81716,13000000.0
2009-02-02 13:58:00,5.81857,5.81905,5.81743,5.81877,7000000.0
2009-02-02 13:59:00,5.81959,5.82125,5.81845,5.82016,9000000.0
2009-02-02 14:00:00,5.81926,5.82345,5.8189,5.82284,7000000.0
2009-02-02 14:01:00,5.82325,5.82472,5.82066,5.82472,11000000.0
2009-02-02 14:02:00,5.82463,5.82463,5.82145,5.82234,19000000.0
2009-02-02 14:03:00,5.8231,5.8245,5.82179,5.8225,13000000.0
2009-02-02 14:04:00,5.82488,5.82794,5.82397,5.82794,22000000.0
2009-02-02 14:05:00,5.82855,5.82915,5.82743,5.82743,17000000.0
2009-02-02 14:06:00,5.82669,5.82941,5.82638,5.82807,11000000.0
2009-02-02 14:07:00,5.82833,5.82922,5.82752,5.82881,9000000.0
2009-02-02 14:08:00,5.82874,5.83202,5.82865,5.83175,11000000.0
2009-02-02 14:09:00,5.83204,5.83204,5.83021,5.83126,12000000.0
2009-02-02 14:10:00,5.83288,5.83556,5.83198,5.83456,13000000.0
2009-02-02 14:11:00,5.83453,5.83635,5.83344,5.83527,14000000.0
2009-02-02 14:12:00,5.83538,5.83538,5.83179,5.83269,11000000.0
2009-02-02 14:13:00,5.83301,5.83312,5.83103,5.83146,11000000.0
2009-02-02 14:14:00,5.83143,5.83205,5.8308,5.83196,7000000.0
2009-02-02 14:15:00,5.83141,5.83247,5.829,5.83151,14000000.0
2009-02-02 14:16:00,5.83122,5.83122,5.82722,5.82821,13000000.0
2009-02-02 14:17:00,5.82928,5.83164,5.82839,5.83159,22000000.0
2009-02-02 14:18:00,5.83193,5.83193,5.83061,5.83133,15000000.0
2009-02-02 14:19:00,5.83049,5.83189,5.83003,5.83187,12000000.0
2009-02-02 14:20:00,5.83166,5.83244,5.83109,5.8312,7000000.0
2009-02-02 14:21:00,5.83185,5.83219,5.83039,5.83039,13000000.0
2009-02-02 14:22:00,5.83151,5.83279,5.83121,5.83124,8000000.0
2009-02-02 14:23:00,5.83249,5.83294,5.83168,5.83241,11000000.0
2009-02-02 14:24:00,5.83294,5.83372,5.83118,5.83317,13000000.0
2009-02-02 14:25:00,5.8343,5.83621,5.83331,5.83561,15000000.0
2009-02-02 14:26:00,5.83568,5.83703,5.83452,5.83703,8000000.0
2009-02-02 14:27:00,5.83703,5.83834,5.83652,5.83771,10000000.0
2009-02-02 14:28:00,5.83886,5.83999,5.83788,5.83925,11000000.0
2009-02-02 14:29:00,5.83854,5.83958,5.83755,5.8383,21000000.0
2009-02-02 14:30:00,5.83939,5.83941,5.83592,5.83732,11000000.0
2009-02-02 14:31:00,5.83687,5.83693,5.83341,5.83458,17000000.0
2009-02-02 14:32:00,5.83524,5.83561,5.83328,5.83561,15000000.0
2009-02-02 14:33:00,5.83713,5.83756,5.83604,5.83746,8000000.0
2009-02-02 14:34:00,5.83841,5.83858,5.83573,5.83715,9000000.0
2009-02-02 14:35:00,5.83588,5.83639,5.83505,5.83549,11000000.0
2009-02-02 14:36:00,5.83542,5.83599,5.8341,5.83599,15000000.0
2009-02-02 14:37:00,5.83597,5.83713,5.83518,5.83518,8000000.0
2009-02-02 14:38:00,5.83677,5.83677,5.83375,5.83513,10000000.0
2009-02-02 14:39:00,5.83418,5.83418,5.83267,5.83292,19000000.0
2009-02-02 14:40:00,5.8332,5.8332,5.83138,5.83221,15000000.0
2009-02-02 14:41:00,5.83276,5.83625,5.83233,5.83625,15000000.0
2009-02-02 14:42:00,5.83664,5.83706,5.83398,5.83586,17000000.0
2009-02-02 14:43:00,5.83711,5.83716,5.83557,5.83676,15000000.0
2009-02-02 14:44:00,5.8376,5.8376,5.83596,5.83628,15000000.0
2009-02-02 14:45:00,5.83579,5.83644,5.83496,5.83622,9000000.0
2009-02-02 14:46:00,5.83678,5.83678,5.83422,5.83427,11000000.0
2009-02-02 14:47:00,5.83609,5.83826,5.83539,5.83804,12000000.0
2009-02-02 14:48:00,5.83841,5.83862,5.83611,5.83761,12000000.0
2009-02-02 14:49:00,5.83636,5.83653,5.83465,5.83609,12000000.0
2009-02-02 14:50:00,5.83483,5.83644,5.83436,5.83539,15000000.0
2009-02-02 14:51:00,5.83513,5.83513,5.83235,5.83235,10000000.0
2009-02-02 14:52:00,5.83252,5.83265,5.83062,5.83154,13000000.0
2009-02-02 14:53:00,5.83282,5.83311,5.83111,5.83311,13000000.0
2009-02-02 14:54:00,5.8332,5.83405,5.83276,5.83328,9000000.0
2009-02-02 14:55:00,5.83272,5.83347,5.83182,5.83233,16000000.0
2009-02-02 14:56:00,5.83311,5.8333,5.83087,5.8333,15000000.0
2009-02-02 14:57:00,5.83271,5.83368,5.8311,5.83236,15000000.0
2009-02-02 14:58:00,5.83062,5.83148,5.82996,5.83142,11000000.0
2009-02-02 14:59:00,5.83174,5.83178,5.82904,5.83043,14000000.0
2009-02-02 15:00:00,5.8302,5.8302,5.82754,5.82825,18000000.0
2009-02-02 15:01:00,5.82704,5.82915,5.8261,5.82805,12000000.0
2009-02-02 15:02:00,5.82806,5.82861,5.82662,5.82861,7000000.0
2009-02-02 15:03:00,5.82967,5.83097,5.82786,5.83097,18000000.0
2009-02-02 15:04:00,5.83002,5.83134,5.82895,5.83012,21000000.0
2009-02-02 15:05:00,5.82995,5.82995,5.82807,5.82853,13000000.0
2009-02-02 15:06:00,5.82961,5.83153,5.8292,5.83153,14000000.0
2009-02-02 15:07:00,5.83091,5.83343,5.83091,5.83264,22000000.0
2009-02-02 15:08:00,5.83296,5.83329,5.83101,5.83156,10000000.0
2009-02-02 15:09:00,5.83288,5.83308,5.831,5.83263,9000000.0
2009-02-02 15:10:00,5.8322,5.83245,5.83089,5.83159,14000000.0
2009-02-02 15:11:00,5.8318,5.83207,5.82868,5.83089,12000000.0
2009-02-02 15:12:00,5.8303,5.8315,5.82891,5.83092,13000000.0
2009-02-02 15:13:00,5.83129,5.83321,5.83036,5.83321,12000000.0
2009-02-02 15:14:00,5.83347,5.83555,5.83282,5.83555,10000000.0
2009-02-02 15:15:00,5.83575,5.83575,5.83402,5.83479,16000000.0
2009-02-02 15:16:00,5.83541,5.84015,5.83541,5.84003,15000000.0
2009-02-02 15:17:00,5.83884,5.84075,5.83884,5.84075,14000000.0
2009-02-02 15:18:00,5.84155,5.84155,5.83855,5.83959,12000000.0
2009-02-02 15:19:00,5.83938,5.83938,5.83721,5.83791,11000000.0
2009-02-02 15:20:00,5.83619,5.83801,5.83528,5.83627,14000000.0
2009-02-02 15:21:00,5.83717,5.83717,5.83497,5.83552,14000000.0
2009-02-02 15:22:00,5.83436,5.83639,5.83436,5.83589,10000000.0
2009-02-02 15:23:00,5.83589,5.83696,5.83555,5.83691,11000000.0
2009-02-02 15:24:00,5.8376,5.8376,5.83448,5.83448,10000000.0
2009-02-02 15:25:00,5.8343,5.8372,5.8343,5.83628,16000000.0
2009-02-02 15:26:00,5.83602,5.83641,5.8344,5.83641,15000000.0
2009-02-02 15:27:00,5.83644,5.8391,5.83611,5.83894,10000000.0
2009-02-02 15:28:00,5.83927,5.83966,5.83816,5.83935,11000000.0
2009-02-02 15:29:00,5.83983,5.84124,5.83845,5.83845,19000000.0
2009-02-02 15:30:00,5.84174,5.84319,5.84065,5.84112,10000000.0
2009-02-02 15:31:00,5.84007,5.84061,5.83695,5.83723,14000000.0
2009-02-02 15:32:00,5.83683,5.83755,5.83441,5.83548,12000000.0
2009-02-02 15:33:00,5.83309,5.83589,5.83309,5.83404,20000000.0
2009-02-02 15:34:00,5.83428,5.8354,5.83237,5.8338,12000000.0
2009-02-02 15:35:00,5.83383,5.83476,5.83253,5.83458,12000000.0
2009-02-02 15:36:00,5.83442,5.83442,5.8302,5.8308,10000000.0
2009-02-02 15:37:00,5.82976,5.83182,5.82825,5.83182,10000000.0
2009-02-02 15:38:00,5.83234,5.83357,5.83081,5.8333,13000000.0
2009-02-02 15:39:00,5.83447,5.83481,5.83316,5.83331,7000000.0
2009-02-02 15:40:00,5.83418,5.83419,5.83152,5.83271,10000000.0
2009-02-02 15:41:00,5.83474,5.83565,5.83317,5.83565,9000000.0
2009-02-02 15:42:00,5.83513,5.83833,5.83348,5.83753,13000000.0
2009-02-02 15:43:00,5.83847,5.83924,5.83745,5.83924,16000000.0
2009-02-02 15:44:00,5.83956,5.84042,5.83656,5.84038,14000000.0
2009-02-02 15:45:00,5.8415,5.84167,5.83909,5.84068,15000000.0
2009-02-02 15:46:00,5.84015,5.84407,5.84008,5.8424,13000000.0
2009-02-02 15:47:00,5.84389,5.84509,5.84311,5.84409,9000000.0
2009-02-02 15:48:00,5.84381,5.84398,5.84168,5.84255,21000000.0
2009-02-02 15:49:00,5.84239,5.84239,5.84049,5.84219,23000000.0
2009-02-02 15:50:00,5.84085,5.84274,5.83986,5.84067,12000000.0
2009-02-02 15:51:00,5.84078,5.84078,5.83496,5.8369,19000000.0
2009-02-02 15:52:00,5.83568,5.83605,5.83257,5.83382,15000000.0
2009-02-02 15:53:00,5.83288,5.83288,5.82907,5.83089,14000000.0
2009-02-02 15:54:00,5.83121,5.83154,5.82971,5.82993,15000000.0
2009-02-02 15:55:00,5.83139,5.83247,5.8301,5.83207,12000000.0
2009-02-02 15:56:00,5.83176,5.83355,5.83049,5.83121,18000000.0
2009-02-02 15:57:00,5.8307,5.8307,5.82845,5.83026,10000000.0
2009-02-02 15:58:00,5.83073,5.83138,5.82906,5.8298,22000000.0
2009-02-02 15:59:00,5.8295,5.83047,5.82784,5.82961,12000000.0
2009-02-02 16:00:00,5.82945,5.83038,5.82863,5.82958,12000000.0
2009-02-02 16:01:00,5.82948,5.82977,5.82493,5.82624,12000000.0
2009-02-02 16:02:00,5.82614,5.82868,5.82614,5.82772,13000000.0
2009-02-02 16:03:00,5.82961,5.82993,5.82798,5.82993,13000000.0
2009-02-02 16:04:00,5.82905,5.83029,5.82829,5.83029,11000000.0
2009-02-02 16:05:00,5.82979,5.83037,5.8286,5.8289,9000000.0
2009-02-02 16:06:00,5.83051,5.83125,5.82906,5.83121,14000000.0
2009-02-02 16:07:00,5.83079,5.83158,5.8291,5.82992,15000000.0
2009-02-02 16:08:00,5.83042,5.83277,5.82985,5.83214,15000000.0
2009-02-02 16:09:00,5.83288,5.83384,5.8319,5.83384,17000000.0
2009-02-02 16:10:00,5.83389,5.83531,5.83226,5.83531,14000000.0
2009-02-02 16:11:00,5.83591,5.83594,5.83288,5.83372,9000000.0
2009-02-02 16:12:00,5.83376,5.83583,5.83338,5.83583,15000000.0
2009-02-02 16:13:00,5.83603,5.83614,5.8329,5.83524,14000000.0
2009-02-02 16:14:00,5.83427,5.83436,5.83157,5.8324,12000000.0
2009-02-02 16:15:00,5.83154,5.8327,5.82957,5.83209,14000000.0
2009-02-02 16:16:00,5.83062,5.83162,5.82949,5.83052,13000000.0
2009-02-02 16:17:00,5.82998,5.83032,5.82765,5.82905,18000000.0
2009-02-02 16:18:00,5.8307,5.83204,5.82912,5.83201,13000000.0
2009-02-02 16:19:00,5.8309,5.83156,5.82965,5.83112,8000000.0
2009-02-02 16:20:00,5.83132,5.83173,5.82982,5.83096,13000000.0
2009-02-02 16:21:00,5.83104,5.83207,5.82986,5.83132,12000000.0
2009-02-02 16:22:00,5.83165,5.83311,5.83102,5.83311,11000000.0
2009-02-02 16:23:00,5.83295,5.83298,5.83125,5.83229,14000000.0
2009-02-02 16:24:00,5.83215,5.83218,5.83048,5.83081,15000000.0
2009-02-02 16:25:00,5.83143,5.83235,5.83064,5.83214,11000000.0
2009-02-02 16:26:00,5.8323,5.83325,5.83167,5.83325,8000000.0
2009-02-02 16:27:00,5.83207,5.83207,5.82947,5.82949,10000000.0
2009-02-02 16:28:00,5.82924,5.82938,5.82695,5.82695,15000000.0
2009-02-02 16:29:00,5.82625,5.82865,5.826,5.8283,7000000.0
2009-02-02 16:30:00,5.82745,5.82745,5.82417,5.82587,16000000.0
2009-02-02 16:31:00,5.82713,5.83002,5.82529,5.82976,14000000.0
2009-02-02 16:32:00,5.83013,5.83026,5.82826,5.82933,7000000.0
2009-02-02 16:33:00,5.83014,5.83014,5.82706,5.82885,8000000.0
2009-02-02 16:34:00,5.8292,5.83031,5.82766,5.82915,8000000.0
2009-02-02 16:35:00,5.82781,5.82827,5.82627,5.82627,9000000.0
2009-02-02 16:36:00,5.82537,5.82832,5.82418,5.82658,13000000.0
2009-02-02 16:37:00,5.82608,5.82846,5.8252,5.82709,18000000.0
2009-02-02 16:38:00,5.82653,5.82753,5.82557,5.82606,18000000.0
2009-02-02 16:39:00,5.82517,5.82528,5.82151,5.82381,20000000.0
2009-02-02 16:40:00,5.82296,5.82346,5.81841,5.8205,13000000.0
2009-02-02 16:41:00,5.82006,5.82299,5.81914,5.82299,20000000.0
2009-02-02 16:42:00,5.82337,5.82358,5.82104,5.82317,18000000.0
2009-02-02 16:43:00,5.82308,5.82339,5.82056,5.82082,15000000.0
2009-02-02 16:44:00,5.82042,5.82089,5.81811,5.81946,20000000.0
2009-02-02 16:45:00,5.81908,5.81908,5.81328,5.81824,13000000.0
2009-02-02 16:46:00,5.82052,5.82185,5.81739,5.82124,15000000.0
2009-02-02 16:47:00,5.82063,5.82129,5.8183,5.81907,8000000.0
2009-02-02 16:48:00,5.81826,5.81945,5.81706,5.81779,11000000.0
2009-02-02 16:49:00,5.81865,5.81892,5.81662,5.81892,12000000.0
2009-02-02 16:50:00,5.81831,5.82075,5.81728,5.82075,15000000.0
2009-02-02 16:51:00,5.82065,5.82127,5.81871,5.82001,18000000.0
2009-02-02 16:52:00,5.82147,5.82394,5.8205,5.82394,14000000.0
2009-02-02 16:53:00,5.82455,5.82481,5.82315,5.82315,8000000.0
2009-02-02 16:54:00,5.82553,5.82628,5.82443,5.82575,11000000.0
2009-02-02 16:55:00,5.82348,5.82522,5.82336,5.82439,12000000.0
2009-02-02 16:56:00,5.82443,5.82443,5.82277,5.82294,10000000.0
2009-02-02 16:57:00,5.82318,5.82409,5.82216,5.82371,8000000.0
2009-02-02 16:58:00,5.82366,5.824,5.82218,5.82364,9000000.0
2009-02-02 16:59:00,5.82372,5.82372,5.82051,5.82131,13000000.0
2009-02-02 17:00:00,5.82205,5.82218,5.81881,5.8197,11000000.0
2009-02-02 17:01:00,5.81841,5.81856,5.81505,5.81778,12000000.0
2009-02-02 17:02:00,5.81786,5.82177,5.81769,5.82027,10000000.0
2009-02-02 17:03:00,5.81999,5.82229,5.81618,5.82009,16000000.0
2009-02-02 17:04:00,5.82108,5.82184,5.81897,5.82017,13000000.0
2009-02-02 17:05:00,5.81818,5.8228,5.81818,5.82182,16000000.0
2009-02-02 17:06:00,5.82237,5.82237,5.81191,5.81191,12000000.0
2009-02-02 17:07:00,5.81011,5.81142,5.80903,5.81059,8000000.0
2009-02-02 17:08:00,5.80953,5.80953,5.80256,5.80367,21000000.0
2009-02-02 17:09:00,5.80317,5.80488,5.80163,5.80378,16000000.0
2009-02-02 17:10:00,5.80544,5.80689,5.80421,5.80689,11000000.0
2009-02-02 17:11:00,5.80287,5.80402,5.80006,5.80058,11000000.0
2009-02-02 17:12:00,5.80056,5.80425,5.80016,5.80425,9000000.0
2009-02-02 17:13:00,5.8054,5.80543,5.80344,5.80502,9000000.0
2009-02-02 17:14:00,5.80473,5.80553,5.80359,5.80479,17000000.0
2009-02-02 17:15:00,5.80416,5.80416,5.8006,5.80314,11000000.0
2009-02-02 17:16:00,5.80319,5.80319,5.8006,5.80205,15000000.0
2009-02-02 17:17:00,5.80175,5.80201,5.79864,5.79965,13000000.0
2009-02-02 17:18:00,5.79863,5.79943,5.79492,5.79943,15000000.0
2009-02-02 17:19:00,5.79935,5.80016,5.79701,5.80016,17000000.0
2009-02-02 17:20:00,5.7979,5.79816,5.79413,5.79628,12000000.0
2009-02-02 17:21:00,5.7957,5.80165,5.79562,5.80165,7000000.0
2009-02-02 17:22:00,5.80141,5.80216,5.79852,5.799,14000000.0
2009-02-02 17:23:00,5.79752,5.80093,5.79713,5.80056,13000000.0
2009-02-02 17:24:00,5.80079,5.80262,5.7998,5.80262,9000000.0
2009-02-02 17:25:00,5.804,5.8048,5.80271,5.80389,11000000.0
2009-02-02 17:26:00,5.8031,5.80471,5.8031,5.80326,16000000.0
2009-02-02 17:27:00,5.80509,5.80542,5.80393,5.80474,9000000.0
2009-02-02 17:28:00,5.80294,5.80701,5.80294,5.80616,15000000.0
2009-02-02 17:29:00,5.80627,5.80797,5.80576,5.80777,11000000.0
2009-02-02 17:30:00,5.80749,5.81069,5.80637,5.81069,19000000.0
2009-02-02 17:31:00,5.81181,5.81222,5.80954,5.80954,11000000.0
2009-02-02 17:32:00,5.81065,5.81245,5.80995,5.81245,9000000.0
2009-02-02 17:33:00,5.8124,5.81594,5.81196,5.81446,10000000.0
2009-02-02 17:34:00,5.81564,5.81597,5.81137,5.81268,14000000.0
2009-02-02 17:35:00,5.81119,5.81265,5.80901,5.80912,13000000.0
2009-02-02 17:36:00,5.80872,5.81196,5.80872,5.81184,11000000.0
2009-02-02 17:37:00,5.81213,5.81213,5.80809,5.80869,15000000.0
2009-02-02 17:38:00,5.80855,5.80971,5.80701,5.80895,17000000.0
2009-02-02 17:39:00,5.80831,5.81176,5.80821,5.81103,8000000.0
2009-02-02 17:40:00,5.81085,5.81113,5.8088,5.81113,12000000.0
2009-02-02 17:41:00,5.81199,5.81546,5.81199,5.81445,21000000.0
2009-02-02 17:42:00,5.81407,5.81565,5.81309,5.81475,13000000.0
2009-02-02 17:43:00,5.81483,5.81483,5.81146,5.81288,11000000.0
2009-02-02 17:44:00,5.8146,5.81947,5.81413,5.81659,19000000.0
2009-02-02 17:45:00,5.81977,5.81984,5.81786,5.81916,10000000.0
2009-02-02 17:46:00,5.81763,5.81957,5.817,5.81873,13000000.0
2009-02-02 17:47:00,5.81781,5.81897,5.81663,5.81897,9000000.0
2009-02-02 17:48:00,5.81949,5.81949,5.81762,5.81771,14000000.0
2009-02-02 17:49:00,5.81947,5.82206,5.81852,5.8219,14000000.0
2009-02-02 17:50:00,5.82268,5.82313,5.82121,5.82223,17000000.0
2009-02-02 17:51:00,5.82163,5.82163,5.81928,5.82012,13000000.0
2009-02-02 17:52:00,5.81815,5.81945,5.81574,5.81792,24000000.0
2009-02-02 17:53:00,5.8171,5.81765,5.81474,5.81765,16000000.0
2009-02-02 17:54:00,5.81863,5.8192,5.81645,5.81753,16000000.0
2009-02-02 17:55:00,5.81717,5.81827,5.81636,5.81711,13000000.0
2009-02-02 17:56:00,5.81619,5.81699,5.81401,5.81505,15000000.0
2009-02-02 17:57:00,5.81535,5.81535,5.81287,5.81452,10000000.0
2009-02-02 17:58:00,5.81402,5.81483,5.8119,5.81344,15000000.0
2009-02-02 17:59:00,5.81296,5.81625,5.81235,5.81559,13000000.0
2009-02-02 18:00:00,5.81383,5.81633,5.81383,5.81559,7000000.0
2009-02-02 18:01:00,5.81474,5.81557,5.81295,5.814,18000000.0
2009-02-02 18:02:00,5.81351,5.81351,5.81113,5.81325,17000000.0
2009-02-02 18:03:00,5.81392,5.81504,5.81177,5.81429,16000000.0
2009-02-02 18:04:00,5.81525,5.81525,5.81328,5.81392,14000000.0
2009-02-02 18:05:00,5.81439,5.81439,5.81093,5.81211,13000000.0
2009-02-02 18:06:00,5.81293,5.81563,5.81229,5.81378,18000000.0
2009-02-02 18:07:00,5.81443,5.81605,5.81319,5.81559,12000000.0
2009-02-02 18:08:00,5.81392,5.81626,5.81381,5.81626,18000000.0
2009-02-02 18:09:00,5.81563,5.81792,5.81524,5.81743,12000000.0
2009-02-02 18:10:00,5.81716,5.8178,5.81534,5.81609,13000000.0
2009-02-02 18:11:00,5.81435,5.81507,5.81186,5.81186,10000000.0
2009-02-02 18:12:00,5.81231,5.8129,5.80945,5.80985,11000000.0
2009-02-02 18:13:00,5.81129,5.81263,5.80998,5.81098,14000000.0
2009-02-02 18:14:00,5.81055,5.8121,5.80978,5.81049,10000000.0
2009-02-02 18:15:00,5.80961,5.81429,5.80961,5.81429,10000000.0
2009-02-02 18:16:00,5.81271,5.81322,5.81053,5.81149,9000000.0
2009-02-02 18:17:00,5.81034,5.81199,5.80979,5.8119,18000000.0
2009-02-02 18:18:00,5.81219,5.81219,5.80768,5.80921,14000000.0
2009-02-02 18:19:00,5.80834,5.812,5.80793,5.81045,10000000.0
2009-02-02 18:20:00,5.81191,5.81346,5.81087,5.81238,15000000.0
2009-02-02 18:21:00,5.81325,5.81427,5.8114,5.81372,18000000.0
2009-02-02 18:22:00,5.81545,5.81746,5.81441,5.81656,14000000.0
2009-02-02 18:23:00,5.8167,5.81687,5.81368,5.81368,7000000.0
2009-02-02 18:24:00,5.8142,5.81578,5.81257,5.81257,9000000.0
2009-02-02 18:25:00,5.81328,5.81365,5.81163,5.81243,13000000.0
2009-02-02 18:26:00,5.81171,5.81176,5.81017,5.81019,16000000.0
2009-02-02 18:27:00,5.81136,5.81165,5.81015,5.81022,14000000.0
2009-02-02 18:28:00,5.81121,5.81121,5.8098,5.81,13000000.0
2009-02-02 18:29:00,5.81113,5.81278,5.81075,5.812,11000000.0
2009-02-02 18:30:00,5.81168,5.81168,5.80922,5.81049,16000000.0
2009-02-02 18:31:00,5.81054,5.81177,5.80915,5.81177,12000000.0
2009-02-02 18:32:00,5.81116,5.81167,5.81003,5.81033,11000000.0
2009-02-02 18:33:00,5.80969,5.81144,5.80904,5.81111,13000000.0
2009-02-02 18:34:00,5.8098,5.81028,5.80661,5.80759,13000000.0
2009-02-02 18:35:00,5.80655,5.80795,5.80512,5.80613,18000000.0
2009-02-02 18:36:00,5.80711,5.80996,5.8066,5.80847,18000000.0
2009-02-02 18:37:00,5.81026,5.81059,5.80787,5.81014,18000000.0
2009-02-02 18:38:00,5.81089,5.81089,5.8096,5.81016,11000000.0
2009-02-02 18:39:00,5.81044,5.81056,5.80854,5.80915,11000000.0
2009-02-02 18:40:00,5.8097,5.81264,5.80869,5.811,14000000.0
2009-02-02 18:41:00,5.81215,5.81215,5.80945,5.81121,16000000.0
2009-02-02 18:42:00,5.81124,5.81163,5.80954,5.81133,14000000.0
2009-02-02 18:43:00,5.81205,5.81259,5.81058,5.81259,10000000.0
2009-02-02 18:44:00,5.81202,5.81202,5.80857,5.809,13000000.0
2009-02-02 18:45:00,5.80874,5.80978,5.80773,5.80978,13000000.0
2009-02-02 18:46:00,5.8104,5.8104,5.80859,5.80926,12000000.0
2009-02-02 18:47:00,5.80871,5.80871,5.80617,5.80642,14000000.0
2009-02-02 18:48:00,5.80759,5.80893,5.80675,5.80803,15000000.0
2009-02-02 18:49:00,5.80856,5.80864,5.80628,5.80846,12000000.0
2009-02-02 18:50:00,5.80937,5.81001,5.80822,5.80949,9000000.0
2009-02-02 18:51:00,5.81004,5.81083,5.80674,5.80961,17000000.0
2009-02-02 18:52:00,5.80879,5.80914,5.80782,5.80782,9000000.0
2009-02-02 18:53:00,5.80817,5.80876,5.80683,5.80803,14000000.0
2009-02-02 18:54:00,5.80871,5.80873,5.80701,5.80826,14000000.0
2009-02-02 18:55:00,5.80842,5.80848,5.80703,5.80844,10000000.0
2009-02-02 18:56:00,5.80859,5.81053,5.8072,5.81053,16000000.0
2009-02-02 18:57:00,5.81126,5.81281,5.80987,5.81262,17000000.0
2009-02-02 18:58:00,5.81206,5.81397,5.81206,5.81353,14000000.0
2009-02-02 18:59:00,5.81458,5.81458,5.81328,5.81433,14000000.0
2009-02-02 19:00:00,5.81515,5.81544,5.81407,5.81492,15000000.0
2009-02-02 19:01:00,5.81477,5.81477,5.81199,5.8125,15000000.0
2009-02-02 19:02:00,5.81212,5.81357,5.81109,5.81109,14000000.0
2009-02-02 19:03:00,5.81174,5.81189,5.80939,5.81176,14000000.0
2009-02-02 19:04:00,5.81231,5.81338,5.81159,5.81298,12000000.0
2009-02-02 19:05:00,5.81299,5.81381,5.81161,5.81381,15000000.0
2009-02-02 19:06:00,5.81196,5.81293,5.81025,5.81082,16000000.0
2009-02-02 19:07:00,5.81054,5.81177,5.80746,5.80994,20000000.0
2009-02-02 19:08:00,5.80946,5.81007,5.80867,5.8095,8000000.0
2009-02-02 19:09:00,5.81085,5.81109,5.80879,5.80971,17000000.0
2009-02-02 19:10:00,5.81097,5.81141,5.80989,5.81053,9000000.0
2009-02-02 19:11:00,5.81136,5.81139,5.80976,5.8108,16000000.0
2009-02-02 19:12:00,5.81016,5.81127,5.80969,5.81127,13000000.0
2009-02-02 19:13:00,5.81135,5.81145,5.81024,5.81143,10000000.0
2009-02-02 19:14:00,5.8109,5.81093,5.80949,5.81003,20000000.0
2009-02-02 19:15:00,5.80931,5.81055,5.80892,5.81041,12000000.0
2009-02-02 19:16:00,5.80971,5.81024,5.80778,5.80822,8000000.0
2009-02-02 19:17:00,5.8083,5.80983,5.80756,5.80983,18000000.0
2009-02-02 19:18:00,5.80889,5.80969,5.80801,5.8086,11000000.0
2009-02-02 19:19:00,5.80862,5.80862,5.80717,5.80717,12000000.0
2009-02-02 19:20:00,5.80804,5.80813,5.80646,5.80725,14000000.0
2009-02-02 19:21:00,5.80786,5.81016,5.80724,5.81016,13000000.0
2009-02-02 19:22:00,5.81038,5.81038,5.80775,5.80775,12000000.0
2009-02-02 19:23:00,5.8062,5.80784,5.8062,5.8074,14000000.0
2009-02-02 19:24:00,5.80713,5.8089,5.80498,5.80498,19000000.0
2009-02-02 19:25:00,5.80433,5.80495,5.80233,5.80487,8000000.0
2009-02-02 19:26:00,5.80347,5.80347,5.80224,5.80234,7000000.0
2009-02-02 19:27:00,5.80198,5.80249,5.80048,5.80245,20000000.0
2009-02-02 19:28:00,5.80268,5.80268,5.80137,5.80137,17000000.0
2009-02-02 19:29:00,5.80298,5.80316,5.7988,5.79983,10000000.0
2009-02-02 19:30:00,5.79791,5.7988,5.79611,5.79798,15000000.0
2009-02-02 19:31:00,5.79496,5.79496,5.78787,5.78787,11000000.0
2009-02-02 19:32:00,5.78639,5.78673,5.78521,5.78529,9000000.0
2009-02-02 19:33:00,5.78415,5.78449,5.78093,5.78277,14000000.0
2009-02-02 19:34:00,5.78171,5.78171,5.77511,5.77944,17000000.0
2009-02-02 19:35:00,5.77964,5.77994,5.77756,5.77994,8000000.0
2009-02-02 19:36:00,5.78028,5.78091,5.7792,5.78075,15000000.0
2009-02-02 19:37:00,5.78006,5.78195,5.77982,5.78167,8000000.0
2009-02-02 19:38:00,5.78105,5.78105,5.77626,5.77626,15000000.0
2009-02-02 19:39:00,5.77613,5.77793,5.77232,5.77414,17000000.0
2009-02-02 19:40:00,5.77401,5.77608,5.77303,5.77573,16000000.0
2009-02-02 19:41:00,5.77497,5.77819,5.77476,5.77819,11000000.0
2009-02-02 19:42:00,5.7786,5.77905,5.77722,5.77815,15000000.0
2009-02-02 19:43:00,5.78037,5.78206,5.77996,5.78143,14000000.0
2009-02-02 19:44:00,5.78037,5.78128,5.7779,5.7779,14000000.0
2009-02-02 19:45:00,5.77859,5.77859,5.77548,5.77719,15000000.0
2009-02-02 19:46:00,5.77636,5.77807,5.77578,5.77695,15000000.0
2009-02-02 19:47:00,5.77554,5.77618,5.77302,5.77499,16000000.0
2009-02-02 19:48:00,5.77504,5.7755,5.77299,5.77448,16000000.0
2009-02-02 19:49:00,5.77434,5.77759,5.77408,5.77759,8000000.0
2009-02-02 19:50:00,5.77778,5.77912,5.7771,5.77912,9000000.0
2009-02-02 19:51:00,5.78066,5.78195,5.77977,5.78053,19000000.0
2009-02-02 19:52:00,5.78182,5.78225,5.78098,5.78186,11000000.0
2009-02-02 19:53:00,5.78257,5.78311,5.78067,5.78214,14000000.0
2009-02-02 19:54:00,5.78262,5.78314,5.7811,5.78314,18000000.0
2009-02-02 19:55:00,5.78277,5.78405,5.78233,5.78315,13000000.0
2009-02-02 19:56:00,5.78191,5.78286,5.78036,5.78074,10000000.0
2009-02-02 19:57:00,5.77963,5.77985,5.77862,5.77901,16000000.0
2009-02-02 19:58:00,5.77957,5.78209,5.77957,5.78057,15000000.0
2009-02-02 19:59:00,5.78439,5.78673,5.78191,5.78569,14000000.0
2009-02-02 20:00:00,5.78681,5.78755,5.78563,5.78618,11000000.0
2009-02-02 20:01:00,5.78594,5.78714,5.78523,5.78636,24000000.0
2009-02-02 20:02:00,5.78697,5.78697,5.78294,5.78294,11000000.0
2009-02-02 20:03:00,5.78424,5.78424,5.77932,5.78085,11000000.0
2009-02-02 20:04:00,5.77998,5.7802,5.7789,5.77936,10000000.0
2009-02-02 20:05:00,5.78114,5.78329,5.7798,5.78312,17000000.0
2009-02-02 20:06:00,5.78288,5.78395,5.78189,5.78395,10000000.0
2009-02-02 20:07:00,5.78251,5.78481,5.78176,5.78336,14000000.0
2009-02-02 20:08:00,5.78432,5.7848,5.78289,5.78383,13000000.0
2009-02-02 20:09:00,5.7846,5.78496,5.78304,5.78304,11000000.0
2009-02-02 20:10:00,5.78489,5.78567,5.78403,5.78567,11000000.0
2009-02-02 20:11:00,5.785,5.78593,5.78433,5.78528,9000000.0
2009-02-02 20:12:00,5.78656,5.78729,5.78501,5.78729,16000000.0
2009-02-02 20:13:00,5.78691,5.78813,5.78682,5.78763,11000000.0
2009-02-02 20:14:00,5.78724,5.7881,5.78608,5.78714,19000000.0
2009-02-02 20:15:00,5.78705,5.7881,5.78648,5.7867,13000000.0
2009-02-02 20:16:00,5.78713,5.78868,5.78628,5.78868,15000000.0
2009-02-02 20:17:00,5.78796,5.78811,5.78637,5.78753,8000000.0
2009-02-02 20:18:00,5.78792,5.78809,5.78622,5.78773,14000000.0
2009-02-02 20:19:00,5.787,5.78761,5.78585,5.78728,14000000.0
2009-02-02 20:20:00,5.78692,5.78785,5.78553,5.7858,12000000.0
2009-02-02 20:21:00,5.78696,5.78975,5.78682,5.78975,9000000.0
2009-02-02 20:22:00,5.79031,5.79071,5.78926,5.78991,17000000.0
2009-02-02 20:23:00,5.78961,5.78994,5.78825,5.7894,11000000.0
2009-02-02 20:24:00,5.78929,5.78988,5.78865,5.78903,16000000.0
2009-02-02 20:25:00,5.78898,5.79069,5.78896,5.79069,11000000.0
2009-02-02 20:26:00,5.7901,5.79095,5.78932,5.78932,8000000.0
2009-02-02 20:27:00,5.79046,5.79071,5.78858,5.78936,13000000.0
2009-02-02 20:28:00,5.79067,5.7913,5.78934,5.79101,15000000.0
2009-02-02 20:29:00,5.79151,5.79176,5.78995,5.79082,16000000.0
2009-02-02 20:30:00,5.79111,5.79169,5.79054,5.79078,8000000.0
2009-02-02 20:31:00,5.79138,5.79187,5.79025,5.79126,18000000.0
2009-02-02 20:32:00,5.79177,5.79177,5.78767,5.78767,7000000.0
2009-02-02 20:33:00,5.78777,5.78895,5.78735,5.78793,13000000.0
2009-02-02 20:34:00,5.78888,5.78969,5.78798,5.78891,13000000.0
2009-02-02 20:35:00,5.78996,5.78996,5.78733,5.78733,9000000.0
2009-02-02 20:36:00,5.78693,5.78858,5.78674,5.78797,17000000.0
2009-02-02 20:37:00,5.78747,5.78963,5.78747,5.78881,14000000.0
2009-02-02 20:38:00,5.78893,5.79023,5.78795,5.78829,16000000.0
2009-02-02 20:39:00,5.78745,5.7883,5.78569,5.78569,14000000.0
2009-02-02 20:40:00,5.78652,5.78705,5.78555,5.78597,17000000.0
2009-02-02 20:41:00,5.78656,5.78782,5.78611,5.78782,16000000.0
2009-02-02 20:42:00,5.78803,5.78907,5.78742,5.78907,22000000.0
2009-02-02 20:43:00,5.78749,5.7884,5.78689,5.78811,18000000.0
2009-02-02 20:44:00,5.78871,5.78945,5.78721,5.78848,16000000.0
2009-02-02 20:45:00,5.78876,5.78926,5.78794,5.78899,8000000.0
2009-02-02 20:46:00,5.78884,5.78935,5.78799,5.78935,19000000.0
2009-02-02 20:47:00,5.78996,5.79087,5.78876,5.7902,12000000.0
2009-02-02 20:48:00,5.79085,5.79085,5.78862,5.79052,9000000.0
2009-02-02 20:49:00,5.79019,5.79019,5.7882,5.78914,19000000.0
2009-02-02 20:50:00,5.78949,5.79076,5.78886,5.79062,15000000.0
2009-02-02 20:51:00,5.79068,5.79069,5.78944,5.79002,9000000.0
2009-02-02 20:52:00,5.79001,5.79343,5.78939,5.79343,11000000.0
2009-02-02 20:53:00,5.79228,5.79316,5.79003,5.79003,15000000.0
2009-02-02 20:54:00,5.79122,5.79293,5.78923,5.79293,12000000.0
2009-02-02 20:55:00,5.79334,5.79493,5.79185,5.79433,18000000.0
2009-02-02 20:56:00,5.79432,5.79432,5.7927,5.7927,12000000.0
2009-02-02 20:57:00,5.79264,5.79517,5.79194,5.79339,13000000.0
2009-02-02 20:58:00,5.79437,5.79545,5.79353,5.79511,11000000.0
2009-02-02 20:59:00,5.79392,5.79472,5.7926,5.7926,11000000.0
2009-02-02 21:00:00,5.79258,5.79342,5.79201,5.79271,17000000.0
2009-02-02 21:01:00,5.79313,5.79331,5.78988,5.78988,10000000.0
2009-02-02 21:02:00,5.79156,5.79162,5.78837,5.79052,8000000.0
2009-02-02 21:03:00,5.79175,5.79362,5.79102,5.79279,19000000.0
2009-02-02 21:04:00,5.79439,5.79691,5.79439,5.79677,18000000.0
2009-02-02 21:05:00,5.79612,5.79707,5.79476,5.79476,14000000.0
2009-02-02 21:06:00,5.79509,5.79509,5.79166,5.79281,12000000.0
2009-02-02 21:07:00,5.7914,5.79304,5.79137,5.79304,10000000.0
2009-02-02 21:08:00,5.79298,5.79453,5.79298,5.79453,14000000.0
2009-02-02 21:09:00,5.79321,5.79422,5.79223,5.79345,16000000.0
2009-02-02 21:10:00,5.79306,5.79416,5.79191,5.79191,15000000.0
2009-02-02 21:11:00,5.79326,5.79347,5.79109,5.79243,13000000.0
2009-02-02 21:12:00,5.79238,5.79238,5.79107,5.79115,10000000.0
2009-02-02 21:13:00,5.79117,5.79117,5.78938,5.78938,14000000.0
2009-02-02 21:14:00,5.78959,5.78977,5.78686,5.78686,10000000.0
2009-02-02 21:15:00,5.78764,5.78892,5.78638,5.78794,15000000.0
2009-02-02 21:16:00,5.79018,5.7905,5.78853,5.79027,11000000.0
2009-02-02 21:17:00,5.79014,5.79176,5.78986,5.79076,13000000.0
2009-02-02 21:18:00,5.79081,5.79154,5.78913,5.78983,17000000.0
2009-02-02 21:19:00,5.79053,5.79128,5.78959,5.79128,12000000.0
2009-02-02 21:20:00,5.79092,5.79242,5.79048,5.79095,14000000.0
2009-02-02 21:21:00,5.79112,5.79157,5.79004,5.79065,11000000.0
2009-02-02 21:22:00,5.79041,5.79496,5.79041,5.79496,9000000.0
2009-02-02 21:23:00,5.79693,5.79828,5.79609,5.7981,7000000.0
2009-02-02 21:24:00,5.79876,5.79876,5.79748,5.7983,11000000.0
2009-02-02 21:25:00,5.79884,5.8029,5.79836,5.80153,7000000.0
2009-02-02 21:26:00,5.80235,5.80485,5.80235,5.80485,13000000.0
2009-02-02 21:27:00,5.80384,5.80398,5.8027,5.80294,11000000.0
2009-02-02 21:28:00,5.80169,5.80229,5.80011,5.8012,15000000.0
2009-02-02 21:29:00,5.80032,5.80126,5.79943,5.80093,12000000.0
2009-02-02 21:30:00,5.80011,5.80085,5.79961,5.80006,10000000.0
2009-02-02 21:31:00,5.80063,5.80235,5.80037,5.80235,10000000.0
2009-02-02 21:32:00,5.80216,5.80256,5.80046,5.80226,12000000.0
2009-02-02 21:33:00,5.80235,5.80432,5.80196,5.80255,19000000.0
2009-02-02 21:34:00,5.80243,5.80295,5.80125,5.8021,8000000.0
2009-02-02 21:35:00,5.80221,5.80462,5.80049,5.80373,20000000.0
2009-02-02 21:36:00,5.80375,5.80404,5.8016,5.80236,19000000.0
2009-02-02 21:37:00,5.80142,5.80149,5.79926,5.79997,19000000.0
2009-02-02 21:38:00,5.80194,5.80325,5.8008,5.80137,13000000.0
2009-02-02 21:39:00,5.80254,5.80263,5.80117,5.80263,17000000.0
2009-02-02 21:40:00,5.80173,5.80402,5.80143,5.80305,7000000.0
2009-02-02 21:41:00,5.80381,5.80381,5.80193,5.80209,11000000.0
2009-02-02 21:42:00,5.80148,5.80236,5.80011,5.80073,18000000.0
2009-02-02 21:43:00,5.80032,5.8013,5.79977,5.8013,13000000.0
2009-02-02 21:44:00,5.80116,5.80116,5.79919,5.79919,16000000.0
2009-02-02 21:45:00,5.79931,5.79994,5.79824,5.79958,11000000.0
2009-02-02 21:46:00,5.80008,5.8004,5.79835,5.79912,13000000.0
2009-02-02 21:47:00,5.80083,5.80248,5.79972,5.80132,13000000.0
2009-02-02 21:48:00,5.80219,5.80533,5.80219,5.805,17000000.0
2009-02-02 21:49:00,5.80504,5.80549,5.80415,5.80517,8000000.0
2009-02-02 21:50:00,5.80506,5.80592,5.80256,5.80256,11000000.0
2009-02-02 21:51:00,5.80337,5.80478,5.80301,5.80464,13000000.0
2009-02-02 21:52:00,5.8042,5.8042,5.80277,5.80344,13000000.0
2009-02-02 21:53:00,5.80336,5.80441,5.80305,5.80316,14000000.0
2009-02-02 21:54:00,5.80306,5.80326,5.80072,5.8012,11000000.0
2009-02-02 21:55:00,5.80116,5.80184,5.80068,5.8013,17000000.0
2009-02-02 21:56:00,5.80145,5.80248,5.80052,5.8016,12000000.0
2009-02-02 21:57:00,5.80296,5.80312,5.80161,5.80278,16000000.0
2009-02-02 21:58:00,5.80288,5.80308,5.80174,5.80174,9000000.0
2009-02-02 21:59:00,5.8018,5.80497,5.8018,5.80449,18000000.0
2009-02-02 22:00:00,5.80418,5.80586,5.80418,5.80489,13000000.0
2009-02-02 22:01:00,5.80494,5.80583,5.80463,5.805,11000000.0
2009-02-02 22:02:00,5.8065,5.8065,5.80374,5.80486,17000000.0
2009-02-02 22:03:00,5.80453,5.80654,5.804,5.80429,23000000.0
2009-02-02 22:04:00,5.80392,5.80477,5.80289,5.80347,15000000.0
2009-02-02 22:05:00,5.80204,5.80273,5.80065,5.80065,14000000.0
2009-02-02 22:06:00,5.801,5.80362,5.80053,5.80258,15000000.0
2009-02-02 22:07:00,5.80224,5.80224,5.80057,5.80089,9000000.0
2009-02-02 22:08:00,5.80277,5.80277,5.80133,5.80224,18000000.0
2009-02-02 22:09:00,5.80232,5.80341,5.80048,5.80048,11000000.0
2009-02-02 22:10:00,5.80076,5.80127,5.80028,5.80084,7000000.0
2009-02-02 22:11:00,5.80042,5.80168,5.79993,5.80064,8000000.0
2009-02-02 22:12:00,5.80134,5.802,5.80065,5.8018,16000000.0
2009-02-02 22:13:00,5.80151,5.80153,5.79946,5.80014,24000000.0
2009-02-02 22:14:00,5.79932,5.79961,5.79775,5.7987,9000000.0
2009-02-02 22:15:00,5.8004,5.80102,5.7978,5.7978,10000000.0
2009-02-02 22:16:00,5.79845,5.80135,5.79796,5.80135,13000000.0
2009-02-02 22:17:00,5.80199,5.80247,5.80095,5.80128,20000000.0
2009-02-02 22:18:00,5.80202,5.80214,5.80038,5.80038,11000000.0
2009-02-02 22:19:00,5.8019,5.8019,5.79972,5.79972,15000000.0
2009-02-02 22:20:00,5.80079,5.80296,5.79994,5.80211,16000000.0
2009-02-02 22:21:00,5.80178,5.80266,5.80052,5.80135,12000000.0
2009-02-02 22:22:00,5.79982,5.80183,5.79954,5.80004,14000000.0
2009-02-02 22:23:00,5.80116,5.80194,5.79991,5.80194,11000000.0
2009-02-02 22:24:00,5.80249,5.80249,5.80045,5.80051,16000000.0
2009-02-02 22:25:00,5.79973,5.80197,5.79973,5.80191,14000000.0
2009-02-02 22:26:00,5.80148,5.80181,5.79991,5.80094,10000000.0
2009-02-02 22:27:00,5.80008,5.8015,5.79925,5.80007,14000000.0
2009-02-02 22:28:00,5.80086,5.80174,5.7998,5.80096,12000000.0
2009-02-02 22:29:00,5.80117,5.80158,5.80025,5.80076,13000000.0
2009-02-02 22:30:00,5.79989,5.79989,5.79839,5.79865,8000000.0
2009-02-02 22:31:00,5.79855,5.79855,5.79615,5.79627,11000000.0
2009-02-02 22:32:00,5.79778,5.79782,5.79604,5.7962,20000000.0
2009-02-02 22:33:00,5.7952,5.79717,5.79517,5.79717,11000000.0
2009-02-02 22:34:00,5.79692,5.79772,5.79633,5.79698,10000000.0
2009-02-02 22:35:00,5.79591,5.79655,5.7936,5.79487,13000000.0
2009-02-02 22:36:00,5.79382,5.79591,5.79365,5.79561,9000000.0
2009-02-02 22:37:00,5.79593,5.79782,5.79553,5.79669,13000000.0
2009-02-02 22:38:00,5.79488,5.79581,5.79352,5.79352,9000000.0
2009-02-02 22:39:00,5.79271,5.79699,5.79252,5.79646,12000000.0
2009-02-02 22:40:00,5.79561,5.79637,5.79509,5.79529,9000000.0
2009-02-02 22:41:00,5.79384,5.795,5.79215,5.79269,14000000.0
2009-02-02 22:42:00,5.79291,5.79392,5.79272,5.79315,13000000.0
2009-02-02 22:43:00,5.79243,5.79464,5.79243,5.79261,12000000.0
2009-02-02 22:44:00,5.79348,5.79379,5.7921,5.79351,15000000.0
2009-02-02 22:45:00,5.79277,5.79381,5.79209,5.79242,13000000.0
2009-02-02 22:46:00,5.79213,5.79472,5.79213,5.79385,14000000.0
2009-02-02 22:47:00,5.79459,5.79576,5.79271,5.79528,15000000.0
2009-02-02 22:48:00,5.79495,5.79643,5.79495,5.79522,13000000.0
2009-02-02 22:49:00,5.79505,5.79627,5.79505,5.796,13000000.0
2009-02-02 22:50:00,5.79685,5.79747,5.79543,5.79551,15000000.0
2009-02-02 22:51:00,5.7953,5.796,5.79426,5.79426,14000000.0
2009-02-02 22:52:00,5.79523,5.79687,5.79473,5.79646,9000000.0
2009-02-02 22:53:00,5.79664,5.79703,5.79579,5.79644,15000000.0
2009-02-02 22:54:00,5.79589,5.79766,5.79539,5.79715,17000000.0
2009-02-02 22:55:00,5.79725,5.79771,5.79594,5.79714,16000000.0
2009-02-02 22:56:00,5.79672,5.79688,5.79457,5.79519,13000000.0
2009-02-02 22:57:00,5.79503,5.79749,5.79499,5.79749,8000000.0
2009-02-02 22:58:00,5.79764,5.79764,5.79476,5.79504,8000000.0
2009-02-02 22:59:00,5.79594,5.79759,5.79576,5.79668,19000000.0
2009-02-02 23:00:00,5.79753,5.79885,5.79697,5.79834,10000000.0
2009-02-02 23:01:00,5.79808,5.79841,5.79721,5.79819,7000000.0
2009-02-02 23:02:00,5.79655,5.79785,5.79497,5.79556,15000000.0
2009-02-02 23:03:00,5.79578,5.79636,5.79416,5.7954,17000000.0
2009-02-02 23:04:00,5.79561,5.79561,5.7938,5.79535,19000000.0
2009-02-02 23:05:00,5.79385,5.79592,5.79363,5.79549,9000000.0
2009-02-02 23:06:00,5.79559,5.7957,5.79418,5.79476,12000000.0
2009-02-02 23:07:00,5.79425,5.79493,5.79299,5.79299,14000000.0
2009-02-02 23:08:00,5.79414,5.79475,5.79336,5.79337,16000000.0
2009-02-02 23:09:00,5.79452,5.79487,5.79353,5.79374,9000000.0
2009-02-02 23:10:00,5.79427,5.79453,5.79355,5.79435,12000000.0
2009-02-02 23:11:00,5.79427,5.79567,5.79379,5.7941,14000000.0
2009-02-02 23:12:00,5.79355,5.79476,5.79338,5.79359,7000000.0
2009-02-02 23:13:00,5.79361,5.79551,5.79361,5.79521,14000000.0
2009-02-02 23:14:00,5.79432,5.79512,5.79356,5.7942,19000000.0
2009-02-02 23:15:00,5.79578,5.79578,5.79338,5.79489,13000000.0
2009-02-02 23:16:00,5.79391,5.79426,5.79325,5.79389,15000000.0
2009-02-02 23:17:00,5.79373,5.79442,5.79357,5.79412,11000000.0
2009-02-02 23:18:00,5.79356,5.79478,5.79326,5.79381,12000000.0
2009-02-02 23:19:00,5.79348,5.79389,5.79235,5.79235,14000000.0
2009-02-02 23:20:00,5.7943,5.7943,5.79324,5.79404,19000000.0
2009-02-02 23:21:00,5.79415,5.79604,5.79365,5.79604,7000000.0
2009-02-02 23:22:00,5.79584,5.79584,5.79272,5.79424,15000000.0
2009-02-02 23:23:00,5.79493,5.7952,5.79446,5.79503,11000000.0
2009-02-02 23:24:00,5.79438,5.79565,5.7942,5.79483,14000000.0
2009-02-02 23:25:00,5.7952,5.79603,5.79469,5.79469,11000000.0
2009-02-02 23:26:00,5.79565,5.79648,5.79457,5.79504,14000000.0
2009-02-02 23:27:00,5.7957,5.79618,5.79535,5.79567,11000000.0
2009-02-02 23:28:00,5.79705,5.79705,5.79514,5.79615,12000000.0
2009-02-02 23:29:00,5.79489,5.79729,5.79489,5.79643,16000000.0
2009-02-02 23:30:00,5.79695,5.79749,5.79638,5.79638,20000000.0
2009-02-02 23:31:00,5.79756,5.79795,5.7965,5.79651,11000000.0
2009-02-02 23:32:00,5.79825,5.79825,5.79646,5.79765,16000000.0
2009-02-02 23:33:00,5.79799,5.79799,5.7959,5.7963,12000000.0
2009-02-02 23:34:00,5.79585,5.79644,5.79478,5.79626,13000000.0
2009-02-02 23:35:00,5.79516,5.79622,5.7951,5.79561,9000000.0
2009-02-02 23:36:00,5.79487,5.79609,5.79473,5.79578,9000000.0
2009-02-02 23:37:00,5.79694,5.79694,5.79546,5.79567,14000000.0
2009-02-02 23:38:00,5.79565,5.79683,5.79527,5.79655,13000000.0
2009-02-02 23:39:00,5.79685,5.79759,5.79634,5.79646,17000000.0
2009-02-02 23:40:00,5.79758,5.79795,5.7963,5.7963,12000000.0
2009-02-02 23:41:00,5.79781,5.79813,5.79571,5.79571,17000000.0
2009-02-02 23:42:00,5.79625,5.79677,5.79435,5.7946,22000000.0
2009-02-02 23:43:00,5.79524,5.79628,5.79511,5.79628,15000000.0
2009-02-02 23:44:00,5.79567,5.79635,5.79465,5.79626,14000000.0
2009-02-02 23:45:00,5.79675,5.79675,5.795,5.79616,20000000.0
2009-02-02 23:46:00,5.79585,5.79644,5.79476,5.79628,14000000.0
2009-02-02 23:47:00,5.79445,5.79464,5.79257,5.79257,10000000.0
2009-02-02 23:48:00,5.7933,5.79405,5.7926,5.79355,18000000.0
2009-02-02 23:49:00,5.79424,5.79424,5.79283,5.79386,14000000.0
2009-02-02 23:50:00,5.79391,5.79482,5.79373,5.79482,13000000.0
2009-02-02 23:51:00,5.79367,5.79367,5.79142,5.79257,8000000.0
2009-02-02 23:52:00,5.79296,5.79336,5.79145,5.79292,16000000.0
2009-02-02 23:53:00,5.79297,5.79389,5.79272,5.79356,18000000.0
2009-02-02 23:54:00,5.79253,5.79386,5.79253,5.79383,12000000.0
2009-02-02 23:55:00,5.79397,5.79547,5.79342,5.79511,19000000.0
2009-02-02 23:56:00,5.79468,5.7961,5.794,5.79487,14000000.0
2009-02-02 23:57:00,5.79537,5.79674,5.7951,5.79672,16000000.0
2009-02-02 23:58:00,5.79525,5.79806,5.79525,5.79806,13000000.0
2009-02-02 23:59:00,5.79713,5.79838,5.79616,5.79618,14000000.0
2009-02-03 00:00:00,5.79681,5.79731,5.7955,5.79623,17000000.0
2009-02-03 00:01:00,5.79762,5.79794,5.7967,5.79794,12000000.0
2009-02-03 00:02:00,5.79605,5.79947,5.79605,5.79929,15000000.0
2009-02-03 00:03:00,5.80011,5.80074,5.7989,5.79941,14000000.0
2009-02-03 00:04:00,5.80201,5.80409,5.80201,5.80364,12000000.0
2009-02-03 00:05:00,5.80447,5.80605,5.80293,5.80605,12000000.0
2009-02-03 00:06:00,5.8062,5.80751,5.80586,5.80751,12000000.0
2009-02-03 00:07:00,5.80734,5.80877,5.80674,5.80877,11000000.0
2009-02-03 00:08:00,5.80937,5.81013,5.80846,5.80895,15000000.0
2009-02-03 00:09:00,5.80881,5.80943,5.80707,5.80744,12000000.0
2009-02-03 00:10:00,5.8085,5.80857,5.80641,5.80821,19000000.0
2009-02-03 00:11:00,5.80842,5.80842,5.80679,5.80679,8000000.0
2009-02-03 00:12:00,5.80742,5.80742,5.80607,5.8071,9000000.0
2009-02-03 00:13:00,5.80652,5.807,5.80616,5.80664,13000000.0
2009-02-03 00:14:00,5.80603,5.80725,5.80496,5.8051,14000000.0
2009-02-03 00:15:00,5.80556,5.80556,5.80139,5.80331,12000000.0
2009-02-03 00:16:00,5.80346,5.80418,5.8024,5.80319,12000000.0
2009-02-03 00:17:00,5.80393,5.80393,5.80276,5.80343,10000000.0
2009-02-03 00:18:00,5.8033,5.80358,5.80234,5.80237,19000000.0
2009-02-03 00:19:00,5.80282,5.80474,5.80254,5.80463,12000000.0
2009-02-03 00:20:00,5.80382,5.80495,5.80343,5.80449,11000000.0
2009-02-03 00:21:00,5.80469,5.80471,5.80437,5.8046,14000000.0
2009-02-03 00:22:00,5.80371,5.80474,5.80334,5.80428,13000000.0
2009-02-03 00:23:00,5.80031,5.80397,5.80031,5.80318,13000000.0
2009-02-03 00:24:00,5.80407,5.8063,5.80362,5.80585,9000000.0
2009-02-03 00:25:00,5.80612,5.8067,5.80507,5.80509,13000000.0
2009-02-03 00:26:00,5.80597,5.80597,5.80386,5.80487,14000000.0
2009-02-03 00:27:00,5.80488,5.80527,5.80298,5.80298,15000000.0
2009-02-03 00:28:00,5.80411,5.80425,5.80316,5.80357,7000000.0
2009-02-03 00:29:00,5.80395,5.80395,5.80375,5.80387,17000000.0
2009-02-03 00:30:00,5.80414,5.8046,5.80344,5.80344,9000000.0
2009-02-03 00:31:00,5.80354,5.80446,5.80354,5.80398,13000000.0
2009-02-03 00:32:00,5.80374,5.80514,5.80369,5.80409,8000000.0
2009-02-03 00:33:00,5.80468,5.80514,5.80405,5.80439,19000000.0
2009-02-03 00:34:00,5.80429,5.80534,5.80372,5.80532,15000000.0
2009-02-03 00:35:00,5.80545,5.8063,5.80467,5.80553,12000000.0
2009-02-03 00:36:00,5.80569,5.80682,5.8038,5.80682,15000000.0
2009-02-03 00:37:00,5.80685,5.80907,5.80521,5.80678,15000000.0
2009-02-03 00:38:00,5.80543,5.80627,5.80353,5.8055,18000000.0
2009-02-03 00:39:00,5.80729,5.80732,5.80538,5.80599,20000000.0
2009-02-03 00:40:00,5.80572,5.80667,5.80535,5.80558,10000000.0
2009-02-03 00:41:00,5.80681,5.80705,5.80516,5.80516,9000000.0
2009-02-03 00:42:00,5.80695,5.80792,5.80621,5.80668,16000000.0
2009-02-03 00:43:00,5.80773,5.8083,5.80675,5.80758,16000000.0
2009-02-03 00:44:00,5.80947,5.81123,5.80947,5.81123,10000000.0
2009-02-03 00:45:00,5.81238,5.81238,5.81016,5.81036,16000000.0
2009-02-03 00:46:00,5.80948,5.81078,5.80909,5.80929,12000000.0
2009-02-03 00:47:00,5.81024,5.81083,5.80964,5.80964,8000000.0
2009-02-03 00:48:00,5.81038,5.81112,5.80979,5.80979,16000000.0
2009-02-03 00:49:00,5.81095,5.81152,5.80977,5.80977,11000000.0
2009-02-03 00:50:00,5.80963,5.81015,5.80957,5.80957,9000000.0
2009-02-03 00:51:00,5.81026,5.81106,5.80974,5.80974,9000000.0
2009-02-03 00:52:00,5.81067,5.81093,5.81066,5.81071,18000000.0
2009-02-03 00:53:00,5.81075,5.8108,5.8105,5.81076,12000000.0
2009-02-03 00:54:00,5.81013,5.81068,5.80907,5.80907,12000000.0
2009-02-03 00:55:00,5.81167,5.81167,5.80988,5.80988,11000000.0
2009-02-03 00:56:00,5.80982,5.81003,5.80974,5.80995,14000000.0
2009-02-03 00:57:00,5.80983,5.81003,5.80978,5.80994,15000000.0
2009-02-03 00:58:00,5.81123,5.81123,5.80907,5.80907,9000000.0
2009-02-03 00:59:00,5.80971,5.81084,5.80876,5.80984,17000000.0
2009-02-03 01:00:00,5.80943,5.81011,5.80792,5.80865,12000000.0
2009-02-03 01:01:00,5.81001,5.81001,5.80797,5.80847,15000000.0
2009-02-03 01:02:00,5.8098,5.80998,5.80899,5.80994,10000000.0
2009-02-03 01:03:00,5.80902,5.81079,5.80862,5.80862,13000000.0
2009-02-03 01:04:00,5.80982,5.80998,5.80828,5.80995,13000000.0
2009-02-03 01:05:00,5.80984,5.81006,5.80864,5.80919,13000000.0
2009-02-03 01:06:00,5.80973,5.81032,5.8087,5.80938,12000000.0
2009-02-03 01:07:00,5.80948,5.81053,5.80876,5.80935,13000000.0
2009-02-03 01:08:00,5.80995,5.81064,5.80839,5.80839,15000000.0
2009-02-03 01:09:00,5.80934,5.81023,5.80875,5.80875,17000000.0
2009-02-03 01:10:00,5.80839,5.81009,5.80839,5.80974,10000000.0
2009-02-03 01:11:00,5.80996,5.81063,5.8095,5.81042,11000000.0
2009-02-03 01:12:00,5.8112,5.81136,5.8094,5.81029,10000000.0
2009-02-03 01:13:00,5.81045,5.81053,5.81025,5.81034,11000000.0
2009-02-03 01:14:00,5.8103,5.81054,5.80854,5.80854,13000000.0
2009-02-03 01:15:00,5.80839,5.80846,5.80821,5.80823,9000000.0
2009-02-03 01:16:00,5.80945,5.80965,5.80945,5.80945,12000000.0
2009-02-03 01:17:00,5.80987,5.80995,5.80975,5.80988,11000000.0
2009-02-03 01:18:00,5.80991,5.80992,5.80968,5.80968,12000000.0
2009-02-03 01:19:00,5.80902,5.80989,5.80902,5.80964,19000000.0
2009-02-03 01:20:00,5.81045,5.81045,5.80912,5.80942,11000000.0
2009-02-03 01:21:00,5.80973,5.81032,5.8088,5.80996,12000000.0
2009-02-03 01:22:00,5.81045,5.81123,5.80989,5.81123,9000000.0
2009-02-03 01:23:00,5.81144,5.81309,5.811,5.81297,13000000.0
2009-02-03 01:24:00,5.8119,5.81228,5.81073,5.81073,14000000.0
2009-02-03 01:25:00,5.81055,5.81261,5.81055,5.8108,11000000.0
2009-02-03 01:26:00,5.81061,5.81201,5.81061,5.811,10000000.0
2009-02-03 01:27:00,5.81234,5.81234,5.81104,5.8116,17000000.0
2009-02-03 01:28:00,5.81099,5.81164,5.81025,5.81093,13000000.0
2009-02-03 01:29:00,5.81201,5.81201,5.81003,5.8103,19000000.0
2009-02-03 01:30:00,5.81006,5.81109,5.80959,5.81034,15000000.0
2009-02-03 01:31:00,5.80983,5.81112,5.80945,5.80945,15000000.0
2009-02-03 01:32:00,5.80983,5.81021,5.80801,5.80938,12000000.0
2009-02-03 01:33:00,5.80776,5.80815,5.8059,5.80758,8000000.0
2009-02-03 01:34:00,5.80559,5.80707,5.80428,5.80489,18000000.0
2009-02-03 01:35:00,5.80399,5.80496,5.80279,5.80496,12000000.0
2009-02-03 01:36:00,5.80484,5.80599,5.80461,5.80478,16000000.0
2009-02-03 01:37:00,5.80535,5.80565,5.80385,5.80385,15000000.0
2009-02-03 01:38:00,5.80543,5.80543,5.80412,5.80478,18000000.0
2009-02-03 01:39:00,5.80441,5.80527,5.80325,5.80325,10000000.0
2009-02-03 01:40:00,5.80449,5.80462,5.80337,5.80388,11000000.0
2009-02-03 01:41:00,5.80356,5.8047,5.80321,5.80321,16000000.0
2009-02-03 01:42:00,5.80313,5.80495,5.80313,5.80419,14000000.0
2009-02-03 01:43:00,5.80416,5.80506,5.80416,5.80502,16000000.0
2009-02-03 01:44:00,5.80528,5.80588,5.80413,5.80555,15000000.0
2009-02-03 01:45:00,5.8064,5.80825,5.80607,5.80714,16000000.0
2009-02-03 01:46:00,5.80755,5.81112,5.8075,5.81063,9000000.0
2009-02-03 01:47:00,5.80944,5.81174,5.80938,5.81027,17000000.0
2009-02-03 01:48:00,5.81004,5.81141,5.80965,5.81034,16000000.0
2009-02-03 01:49:00,5.81046,5.81105,5.80958,5.80958,10000000.0
2009-02-03 01:50:00,5.81053,5.81087,5.80989,5.81012,11000000.0
2009-02-03 01:51:00,5.80945,5.81131,5.8093,5.81088,12000000.0
2009-02-03 01:52:00,5.81061,5.81155,5.80967,5.81026,12000000.0
2009-02-03 01:53:00,5.81143,5.81173,5.80994,5.8112,18000000.0
2009-02-03 01:54:00,5.81192,5.81368,5.81143,5.81264,14000000.0
2009-02-03 01:55:00,5.8123,5.8123,5.81035,5.81178,18000000.0
2009-02-03 01:56:00,5.81227,5.81298,5.81173,5.81198,8000000.0
2009-02-03 01:57:00,5.81213,5.81299,5.81047,5.81119,13000000.0
2009-02-03 01:58:00,5.81005,5.81135,5.81003,5.81121,11000000.0
2009-02-03 01:59:00,5.80941,5.81125,5.80941,5.81046,11000000.0
2009-02-03 02:00:00,5.81033,5.8105,5.81022,5.81032,16000000.0
2009-02-03 02:01:00,5.81127,5.81259,5.81057,5.81076,21000000.0
2009-02-03 02:02:00,5.81182,5.81254,5.81053,5.81053,10000000.0
2009-02-03 02:03:00,5.81143,5.81147,5.81024,5.81147,8000000.0
2009-02-03 02:04:00,5.81089,5.8119,5.81027,5.8119,14000000.0
2009-02-03 02:05:00,5.81233,5.81276,5.81052,5.81097,14000000.0
2009-02-03 02:06:00,5.81095,5.81216,5.8104,5.81159,15000000.0
2009-02-03 02:07:00,5.81089,5.81189,5.81089,5.81159,10000000.0
2009-02-03 02:08:00,5.80985,5.81112,5.80752,5.80924,16000000.0
2009-02-03 02:09:00,5.80962,5.80962,5.80716,5.80792,18000000.0
2009-02-03 02:10:00,5.80705,5.80789,5.80572,5.80657,16000000.0
2009-02-03 02:11:00,5.80667,5.80866,5.80667,5.80741,14000000.0
2009-02-03 02:12:00,5.80874,5.80939,5.80761,5.80801,10000000.0
2009-02-03 02:13:00,5.80684,5.80754,5.80546,5.80614,15000000.0
2009-02-03 02:14:00,5.80859,5.80859,5.80656,5.80656,19000000.0
2009-02-03 02:15:00,5.80842,5.80941,5.80774,5.80941,12000000.0
2009-02-03 02:16:00,5.80914,5.80914,5.80747,5.80798,18000000.0
2009-02-03 02:17:00,5.80751,5.8084,5.80686,5.80714,14000000.0
2009-02-03 02:18:00,5.80773,5.80773,5.80666,5.80757,12000000.0
2009-02-03 02:19:00,5.80702,5.80786,5.80593,5.80654,14000000.0
2009-02-03 02:20:00,5.80649,5.80731,5.80615,5.80671,13000000.0
2009-02-03 02:21:00,5.80687,5.80687,5.80306,5.80566,15000000.0
2009-02-03 02:22:00,5.80475,5.80564,5.80386,5.80536,13000000.0
2009-02-03 02:23:00,5.8044,5.8055,5.80392,5.80498,16000000.0
2009-02-03 02:24:00,5.8042,5.80493,5.80126,5.80442,17000000.0
2009-02-03 02:25:00,5.80334,5.80419,5.80298,5.80306,10000000.0
2009-02-03 02:26:00,5.80245,5.80394,5.80238,5.80275,13000000.0
2009-02-03 02:27:00,5.80223,5.80304,5.80136,5.8015,7000000.0
2009-02-03 02:28:00,5.80164,5.80263,5.80146,5.80175,9000000.0
2009-02-03 02:29:00,5.80262,5.80351,5.80187,5.80298,20000000.0
2009-02-03 02:30:00,5.80268,5.80327,5.80193,5.80193,11000000.0
2009-02-03 02:31:00,5.80201,5.80256,5.80122,5.80194,9000000.0
2009-02-03 02:32:00,5.80317,5.80317,5.80101,5.80162,13000000.0
2009-02-03 02:33:00,5.80075,5.80239,5.8007,5.80118,14000000.0
2009-02-03 02:34:00,5.80102,5.80234,5.79911,5.79985,17000000.0
2009-02-03 02:35:00,5.8,5.8,5.79782,5.79857,15000000.0
2009-02-03 02:36:00,5.79931,5.8016,5.79931,5.8016,14000000.0
2009-02-03 02:37:00,5.80186,5.80189,5.79926,5.79926,13000000.0
2009-02-03 02:38:00,5.80007,5.80112,5.79955,5.79995,14000000.0
2009-02-03 02:39:00,5.79992,5.80047,5.79873,5.80013,15000000.0
2009-02-03 02:40:00,5.8002,5.8002,5.79832,5.80016,12000000.0
2009-02-03 02:41:00,5.79965,5.79989,5.79831,5.79959,13000000.0
2009-02-03 02:42:00,5.79992,5.80141,5.79928,5.80141,16000000.0
2009-02-03 02:43:00,5.80003,5.80094,5.79997,5.80056,18000000.0
2009-02-03 02:44:00,5.79939,5.80185,5.79939,5.8015,10000000.0
2009-02-03 02:45:00,5.80055,5.8023,5.80029,5.80187,14000000.0
2009-02-03 02:46:00,5.80183,5.80226,5.80084,5.8016,18000000.0
2009-02-03 02:47:00,5.79991,5.80075,5.79845,5.79955,17000000.0
2009-02-03 02:48:00,5.80003,5.80015,5.79887,5.79926,7000000.0
2009-02-03 02:49:00,5.80043,5.80102,5.79933,5.79975,13000000.0
2009-02-03 02:50:00,5.79968,5.80051,5.7991,5.79927,14000000.0
2009-02-03 02:51:00,5.7992,5.80003,5.79866,5.79962,15000000.0
2009-02-03 02:52:00,5.79899,5.80072,5.79877,5.80072,15000000.0
2009-02-03 02:53:00,5.79788,5.79979,5.79723,5.79728,9000000.0
2009-02-03 02:54:00,5.79756,5.79883,5.79603,5.7987,13000000.0
2009-02-03 02:55:00,5.79807,5.79889,5.79696,5.79889,11000000.0
2009-02-03 02:56:00,5.79906,5.8002,5.79797,5.79914,18000000.0
2009-02-03 02:57:00,5.80036,5.80036,5.7983,5.80025,13000000.0
2009-02-03 02:58:00,5.80028,5.80213,5.79973,5.80213,9000000.0
2009-02-03 02:59:00,5.80155,5.80253,5.80103,5.80223,14000000.0
2009-02-03 03:00:00,5.80239,5.80253,5.80087,5.80194,11000000.0
2009-02-03 03:01:00,5.80355,5.80443,5.8026,5.80382,11000000.0
2009-02-03 03:02:00,5.80417,5.80447,5.8027,5.80369,11000000.0
2009-02-03 03:03:00,5.80241,5.80303,5.80106,5.80118,23000000.0
2009-02-03 03:04:00,5.80197,5.80197,5.79997,5.79997,11000000.0
2009-02-03 03:05:00,5.801,5.801,5.79697,5.79895,17000000.0
2009-02-03 03:06:00,5.79817,5.79944,5.79815,5.79903,9000000.0
2009-02-03 03:07:00,5.79909,5.80048,5.79839,5.80018,15000000.0
2009-02-03 03:08:00,5.80005,5.80084,5.79867,5.80004,12000000.0
2009-02-03 03:09:00,5.79988,5.79988,5.7981,5.79816,15000000.0
2009-02-03 03:10:00,5.79955,5.79955,5.79704,5.79723,19000000.0
2009-02-03 03:11:00,5.79556,5.79638,5.78978,5.79188,15000000.0
2009-02-03 03:12:00,5.79106,5.79106,5.78598,5.78692,18000000.0
2009-02-03 03:13:00,5.78733,5.78845,5.7844,5.78596,18000000.0
2009-02-03 03:14:00,5.78536,5.78786,5.78536,5.78693,10000000.0
2009-02-03 03:15:00,5.78621,5.78696,5.78555,5.78696,7000000.0
2009-02-03 03:16:00,5.78667,5.78729,5.78619,5.78657,8000000.0
2009-02-03 03:17:00,5.78627,5.78736,5.78555,5.78736,10000000.0
2009-02-03 03:18:00,5.78646,5.78772,5.78568,5.78568,15000000.0
2009-02-03 03:19:00,5.78674,5.78718,5.7862,5.78687,10000000.0
2009-02-03 03:20:00,5.78638,5.78655,5.78262,5.7829,16000000.0
2009-02-03 03:21:00,5.78279,5.7845,5.78221,5.7845,11000000.0
2009-02-03 03:22:00,5.78432,5.78514,5.78306,5.78514,10000000.0
2009-02-03 03:23:00,5.78494,5.7876,5.78395,5.7876,12000000.0
2009-02-03 03:24:00,5.78718,5.78884,5.78581,5.78701,13000000.0
2009-02-03 03:25:00,5.78651,5.78651,5.78539,5.7858,11000000.0
2009-02-03 03:26:00,5.78598,5.78598,5.78363,5.78529,13000000.0
2009-02-03 03:27:00,5.78443,5.78621,5.78305,5.78621,14000000.0
2009-02-03 03:28:00,5.78596,5.78596,5.78325,5.78366,18000000.0
2009-02-03 03:29:00,5.78498,5.78653,5.78329,5.78653,15000000.0
2009-02-03 03:30:00,5.78552,5.78647,5.7844,5.78473,10000000.0
2009-02-03 03:31:00,5.78456,5.78577,5.78313,5.78576,13000000.0
2009-02-03 03:32:00,5.78655,5.78734,5.78584,5.78698,16000000.0
2009-02-03 03:33:00,5.78768,5.78995,5.78724,5.78995,13000000.0
2009-02-03 03:34:00,5.7903,5.7921,5.78961,5.7921,16000000.0
2009-02-03 03:35:00,5.79294,5.79343,5.79127,5.79175,10000000.0
2009-02-03 03:36:00,5.79097,5.79206,5.79045,5.79062,11000000.0
2009-02-03 03:37:00,5.7918,5.79437,5.79126,5.79333,13000000.0
2009-02-03 03:38:00,5.79395,5.79438,5.7922,5.79262,13000000.0
2009-02-03 03:39:00,5.79328,5.79353,5.79147,5.79236,13000000.0
2009-02-03 03:40:00,5.7924,5.79323,5.79165,5.79262,12000000.0
2009-02-03 03:41:00,5.7932,5.79431,5.79214,5.79425,16000000.0
2009-02-03 03:42:00,5.79412,5.79446,5.79196,5.79372,21000000.0
2009-02-03 03:43:00,5.79372,5.79394,5.79262,5.79381,18000000.0
2009-02-03 03:44:00,5.79351,5.79398,5.79273,5.79326,15000000.0
2009-02-03 03:45:00,5.79285,5.797,5.79254,5.797,9000000.0
2009-02-03 03:46:00,5.79764,5.79926,5.79699,5.79823,8000000.0
2009-02-03 03:47:00,5.79615,5.79718,5.79529,5.79593,11000000.0
2009-02-03 03:48:00,5.79701,5.79763,5.79628,5.79757,9000000.0
2009-02-03 03:49:00,5.79744,5.79878,5.79672,5.79878,16000000.0
2009-02-03 03:50:00,5.80036,5.80216,5.79954,5.80024,19000000.0
2009-02-03 03:51:00,5.79902,5.79993,5.79854,5.79895,9000000.0
2009-02-03 03:52:00,5.80078,5.80147,5.7998,5.80004,19000000.0
2009-02-03 03:53:00,5.80051,5.80239,5.79994,5.8017,10000000.0
2009-02-03 03:54:00,5.80256,5.8033,5.80039,5.80121,17000000.0
2009-02-03 03:55:00,5.80044,5.80215,5.79912,5.80212,16000000.0
2009-02-03 03:56:00,5.8006,5.80268,5.8006,5.80147,7000000.0
2009-02-03 03:57:00,5.80184,5.80184,5.79995,5.80038,11000000.0
2009-02-03 03:58:00,5.80199,5.8023,5.80066,5.80066,12000000.0
2009-02-03 03:59:00,5.80099,5.80177,5.80034,5.80083,17000000.0
2009-02-03 04:00:00,5.79952,5.8007,5.79952,5.80014,12000000.0
2009-02-03 04:01:00,5.80088,5.80134,5.79992,5.80112,16000000.0
2009-02-03 04:02:00,5.80022,5.80156,5.79987,5.8003,14000000.0
2009-02-03 04:03:00,5.80055,5.80082,5.79903,5.7997,12000000.0
2009-02-03 04:04:00,5.80026,5.80048,5.7993,5.80048,16000000.0
2009-02-03 04:05:00,5.80084,5.8012,5.7987,5.79936,13000000.0
2009-02-03 04:06:00,5.79904,5.80021,5.79853,5.79893,16000000.0
2009-02-03 04:07:00,5.79926,5.80211,5.79926,5.80157,13000000.0
2009-02-03 04:08:00,5.80235,5.80235,5.80043,5.80132,14000000.0
2009-02-03 04:09:00,5.80196,5.80223,5.80073,5.80223,10000000.0
2009-02-03 04:10:00,5.80037,5.80153,5.80014,5.80081,12000000.0
2009-02-03 04:11:00,5.80045,5.80094,5.79819,5.79914,14000000.0
2009-02-03 04:12:00,5.79725,5.79832,5.79577,5.79586,19000000.0
2009-02-03 04:13:00,5.7965,5.7965,5.79407,5.79439,20000000.0
2009-02-03 04:14:00,5.79299,5.79409,5.79181,5.79281,12000000.0
2009-02-03 04:15:00,5.79353,5.79365,5.79136,5.7926,8000000.0
2009-02-03 04:16:00,5.79225,5.79234,5.78908,5.79095,13000000.0
2009-02-03 04:17:00,5.79019,5.79057,5.78872,5.78981,15000000.0
2009-02-03 04:18:00,5.78938,5.79019,5.78899,5.78902,9000000.0
2009-02-03 04:19:00,5.78779,5.78853,5.78437,5.7857,12000000.0
2009-02-03 04:20:00,5.78577,5.78672,5.78462,5.78672,9000000.0
2009-02-03 04:21:00,5.78858,5.78889,5.78569,5.78729,17000000.0
2009-02-03 04:22:00,5.78593,5.78963,5.78593,5.78963,14000000.0
2009-02-03 04:23:00,5.79109,5.7912,5.78727,5.78727,10000000.0
2009-02-03 04:24:00,5.78776,5.78856,5.78676,5.78822,12000000.0
2009-02-03 04:25:00,5.78777,5.78813,5.78689,5.7878,10000000.0
2009-02-03 04:26:00,5.78695,5.78712,5.78603,5.78707,7000000.0
2009-02-03 04:27:00,5.78656,5.78975,5.78656,5.78891,15000000.0
2009-02-03 04:28:00,5.79004,5.79087,5.78884,5.78947,7000000.0
2009-02-03 04:29:00,5.78886,5.78886,5.78588,5.78588,14000000.0
2009-02-03 04:30:00,5.78566,5.78566,5.78233,5.78312,11000000.0
2009-02-03 04:31:00,5.78379,5.78771,5.78296,5.78606,15000000.0
2009-02-03 04:32:00,5.78734,5.78898,5.78669,5.78866,17000000.0
2009-02-03 04:33:00,5.78813,5.78822,5.78676,5.78804,14000000.0
2009-02-03 04:34:00,5.78791,5.78841,5.78695,5.78772,9000000.0
2009-02-03 04:35:00,5.78922,5.78922,5.78722,5.7883,12000000.0
2009-02-03 04:36:00,5.78924,5.78955,5.78825,5.78933,12000000.0
2009-02-03 04:37:00,5.7898,5.79205,5.78958,5.7915,12000000.0
2009-02-03 04:38:00,5.79139,5.79224,5.79105,5.7913,11000000.0
2009-02-03 04:39:00,5.79175,5.79266,5.79036,5.79189,17000000.0
2009-02-03 04:40:00,5.78944,5.79029,5.7876,5.78767,9000000.0
2009-02-03 04:41:00,5.78704,5.78754,5.78605,5.78605,10000000.0
2009-02-03 04:42:00,5.78772,5.78958,5.78742,5.78912,8000000.0
2009-02-03 04:43:00,5.78996,5.78996,5.78807,5.78969,18000000.0
2009-02-03 04:44:00,5.7889,5.7889,5.78708,5.78801,9000000.0
2009-02-03 04:45:00,5.78826,5.78826,5.7863,5.7863,9000000.0
2009-02-03 04:46:00,5.78546,5.78999,5.78546,5.78999,16000000.0
2009-02-03 04:47:00,5.78961,5.79031,5.78858,5.79009,12000000.0
2009-02-03 04:48:00,5.79022,5.79029,5.78904,5.78904,10000000.0
2009-02-03 04:49:00,5.78869,5.78891,5.78745,5.78745,16000000.0
2009-02-03 04:50:00,5.78889,5.78983,5.78816,5.78904,16000000.0
2009-02-03 04:51:00,5.78915,5.79094,5.78915,5.79082,20000000.0
2009-02-03 04:52:00,5.79038,5.79059,5.78916,5.78985,13000000.0
2009-02-03 04:53:00,5.78975,5.79125,5.78975,5.79038,11000000.0
2009-02-03 04:54:00,5.79013,5.7921,5.79013,5.79178,11000000.0
2009-02-03 04:55:00,5.79241,5.79267,5.79122,5.79171,12000000.0
2009-02-03 04:56:00,5.79233,5.79292,5.79166,5.79219,16000000.0
2009-02-03 04:57:00,5.79249,5.79249,5.79137,5.79156,7000000.0
2009-02-03 04:58:00,5.79228,5.79299,5.79156,5.79299,13000000.0
2009-02-03 04:59:00,5.79212,5.79513,5.7904,5.79176,17000000.0
2009-02-03 05:00:00,5.79131,5.79249,5.79107,5.79163,10000000.0
2009-02-03 05:01:00,5.79112,5.79251,5.7909,5.79176,13000000.0
2009-02-03 05:02:00,5.79146,5.79298,5.79093,5.792,18000000.0
2009-02-03 05:03:00,5.79286,5.79289,5.79101,5.79101,9000000.0
2009-02-03 05:04:00,5.79091,5.79159,5.78982,5.79087,12000000.0
2009-02-03 05:05:00,5.79091,5.79091,5.78864,5.78864,10000000.0
2009-02-03 05:06:00,5.79041,5.79041,5.78728,5.78861,20000000.0
2009-02-03 05:07:00,5.78758,5.78758,5.78616,5.78718,10000000.0
2009-02-03 05:08:00,5.78703,5.78771,5.78566,5.78595,17000000.0
2009-02-03 05:09:00,5.78628,5.7873,5.78498,5.78625,15000000.0
2009-02-03 05:10:00,5.78688,5.78695,5.78675,5.78688,10000000.0
2009-02-03 05:11:00,5.78809,5.78968,5.78644,5.78868,16000000.0
2009-02-03 05:12:00,5.78879,5.7893,5.78848,5.7889,7000000.0
2009-02-03 05:13:00,5.78922,5.78969,5.78792,5.78935,12000000.0
2009-02-03 05:14:00,5.7899,5.79146,5.78898,5.78898,14000000.0
2009-02-03 05:15:00,5.78992,5.79033,5.78826,5.78949,16000000.0
2009-02-03 05:16:00,5.79042,5.79042,5.78852,5.78939,15000000.0
2009-02-03 05:17:00,5.78842,5.78913,5.78759,5.78801,10000000.0
2009-02-03 05:18:00,5.78888,5.78888,5.78704,5.78802,13000000.0
2009-02-03 05:19:00,5.78882,5.78882,5.78743,5.78755,13000000.0
2009-02-03 05:20:00,5.78848,5.78911,5.78766,5.78812,20000000.0
2009-02-03 05:21:00,5.78877,5.79037,5.78847,5.79037,9000000.0
2009-02-03 05:22:00,5.78982,5.79055,5.78837,5.78982,17000000.0
2009-02-03 05:23:00,5.79013,5.79157,5.78934,5.78997,14000000.0
2009-02-03 05:24:00,5.79179,5.79179,5.79002,5.79165,19000000.0
2009-02-03 05:25:00,5.79189,5.79277,5.79144,5.7927,13000000.0
2009-02-03 05:26:00,5.79076,5.79256,5.79062,5.79256,13000000.0
2009-02-03 05:27:00,5.79119,5.792,5.79027,5.79068,13000000.0
2009-02-03 05:28:00,5.79133,5.79133,5.79035,5.79035,10000000.0
2009-02-03 05:29:00,5.79086,5.79106,5.78969,5.78971,17000000.0
2009-02-03 05:30:00,5.78926,5.79008,5.7862,5.78652,21000000.0
2009-02-03 05:31:00,5.7869,5.7869,5.78512,5.78633,13000000.0
2009-02-03 05:32:00,5.78526,5.78566,5.78418,5.78451,16000000.0
2009-02-03 05:33:00,5.78438,5.78438,5.77936,5.78005,13000000.0
2009-02-03 05:34:00,5.77832,5.78039,5.7775,5.78004,13000000.0
2009-02-03 05:35:00,5.78033,5.78286,5.77993,5.7803,14000000.0
2009-02-03 05:36:00,5.78102,5.78246,5.7798,5.78232,18000000.0
2009-02-03 05:37:00,5.78269,5.78344,5.782,5.78253,12000000.0
2009-02-03 05:38:00,5.78278,5.78334,5.78122,5.7814,13000000.0
2009-02-03 05:39:00,5.78162,5.78219,5.78034,5.78114,21000000.0
2009-02-03 05:40:00,5.78125,5.78138,5.77943,5.78132,14000000.0
2009-02-03 05:41:00,5.78176,5.78176,5.78013,5.78123,13000000.0
2009-02-03 05:42:00,5.78078,5.78078,5.77695,5.77695,8000000.0
2009-02-03 05:43:00,5.77823,5.77823,5.77588,5.77758,13000000.0
2009-02-03 05:44:00,5.77832,5.77832,5.77621,5.77779,13000000.0
2009-02-03 05:45:00,5.77766,5.77968,5.77592,5.77957,24000000.0
2009-02-03 05:46:00,5.78069,5.78069,5.77796,5.77883,14000000.0
2009-02-03 05:47:00,5.77937,5.77937,5.77731,5.77731,11000000.0
2009-02-03 05:48:00,5.77695,5.77818,5.775,5.77584,18000000.0
2009-02-03 05:49:00,5.77409,5.77659,5.77377,5.77659,10000000.0
2009-02-03 05:50:00,5.77551,5.77668,5.7753,5.77649,10000000.0
2009-02-03 05:51:00,5.77646,5.77666,5.77478,5.77478,11000000.0
2009-02-03 05:52:00,5.77451,5.77541,5.77389,5.77418,19000000.0
2009-02-03 05:53:00,5.77437,5.77437,5.77152,5.77218,15000000.0
2009-02-03 05:54:00,5.77188,5.77501,5.7713,5.77501,7000000.0
2009-02-03 05:55:00,5.77417,5.77429,5.7702,5.7714,12000000.0
2009-02-03 05:56:00,5.77034,5.77054,5.76555,5.76795,16000000.0
2009-02-03 05:57:00,5.76961,5.77072,5.76831,5.76866,11000000.0
2009-02-03 05:58:00,5.76928,5.77191,5.76897,5.77173,22000000.0
2009-02-03 05:59:00,5.77111,5.77191,5.76977,5.77032,9000000.0
2009-02-03 06:00:00,5.77073,5.7725,5.76951,5.7725,17000000.0
2009-02-03 06:01:00,5.77266,5.77344,5.77024,5.77024,18000000.0
2009-02-03 06:02:00,5.77229,5.7747,5.77117,5.77456,18000000.0
2009-02-03 06:03:00,5.77559,5.77612,5.76908,5.77372,16000000.0
2009-02-03 06:04:00,5.77339,5.77429,5.77191,5.77296,8000000.0
2009-02-03 06:05:00,5.7718,5.7718,5.76825,5.76825,10000000.0
2009-02-03 06:06:00,5.76785,5.77033,5.76785,5.77033,27000000.0
2009-02-03 06:07:00,5.77104,5.77218,5.7699,5.77218,17000000.0
2009-02-03 06:08:00,5.77184,5.77323,5.77104,5.77137,14000000.0
2009-02-03 06:09:00,5.7714,5.77169,5.76948,5.77151,13000000.0
2009-02-03 06:10:00,5.77093,5.77385,5.77005,5.77385,14000000.0
2009-02-03 06:11:00,5.77424,5.77849,5.77368,5.77849,16000000.0
2009-02-03 06:12:00,5.77754,5.77891,5.77693,5.77721,17000000.0
2009-02-03 06:13:00,5.77971,5.77983,5.77756,5.77983,14000000.0
2009-02-03 06:14:00,5.7802,5.78479,5.77925,5.78479,12000000.0
2009-02-03 06:15:00,5.78485,5.78542,5.78222,5.78223,13000000.0
2009-02-03 06:16:00,5.78243,5.78418,5.78163,5.7836,14000000.0
2009-02-03 06:17:00,5.78221,5.78285,5.7802,5.78167,11000000.0
2009-02-03 06:18:00,5.7812,5.78246,5.78074,5.78163,12000000.0
2009-02-03 06:19:00,5.78218,5.78218,5.7801,5.78039,19000000.0
2009-02-03 06:20:00,5.78081,5.7809,5.77888,5.77888,11000000.0
2009-02-03 06:21:00,5.7792,5.78126,5.77899,5.78126,9000000.0
2009-02-03 06:22:00,5.77945,5.78053,5.77937,5.78,22000000.0
2009-02-03 06:23:00,5.78033,5.78212,5.78029,5.78167,18000000.0
2009-02-03 06:24:00,5.78153,5.78171,5.78057,5.78062,8000000.0
2009-02-03 06:25:00,5.78056,5.78438,5.78056,5.78429,9000000.0
2009-02-03 06:26:00,5.78295,5.78402,5.78228,5.78379,13000000.0
2009-02-03 06:27:00,5.78378,5.78394,5.78256,5.78382,15000000.0
2009-02-03 06:28:00,5.78325,5.78384,5.78217,5.7837,18000000.0
2009-02-03 06:29:00,5.7829,5.7829,5.7813,5.78247,16000000.0
2009-02-03 06:30:00,5.78086,5.782,5.78076,5.78109,10000000.0
2009-02-03 06:31:00,5.78091,5.78091,5.77907,5.77907,13000000.0
2009-02-03 06:32:00,5.77948,5.77958,5.77813,5.77813,10000000.0
2009-02-03 06:33:00,5.77759,5.77773,5.77686,5.77686,10000000.0
2009-02-03 06:34:00,5.77841,5.77841,5.77598,5.77622,15000000.0
2009-02-03 06:35:00,5.777,5.77808,5.77605,5.77808,13000000.0
2009-02-03 06:36:00,5.77854,5.77854,5.77566,5.77595,23000000.0
2009-02-03 06:37:00,5.77764,5.77824,5.77711,5.77723,11000000.0
2009-02-03 06:38:00,5.77767,5.77771,5.7756,5.7756,17000000.0
2009-02-03 06:39:00,5.77691,5.78115,5.77667,5.78115,8000000.0
2009-02-03 06:40:00,5.78099,5.78188,5.78015,5.78097,15000000.0
2009-02-03 06:41:00,5.78114,5.78188,5.78026,5.78092,15000000.0
2009-02-03 06:42:00,5.78089,5.78177,5.78033,5.78177,16000000.0
2009-02-03 06:43:00,5.78172,5.78253,5.78063,5.78134,12000000.0
2009-02-03 06:44:00,5.78163,5.78204,5.78128,5.78204,13000000.0
2009-02-03 06:45:00,5.78029,5.7815,5.77969,5.78014,14000000.0
2009-02-03 06:46:00,5.77976,5.78026,5.77871,5.78026,12000000.0
2009-02-03 06:47:00,5.78053,5.78098,5.77955,5.78071,11000000.0
2009-02-03 06:48:00,5.78098,5.78327,5.78074,5.78327,15000000.0
2009-02-03 06:49:00,5.78335,5.78408,5.78244,5.78408,17000000.0
2009-02-03 06:50:00,5.78276,5.78401,5.78276,5.78301,13000000.0
2009-02-03 06:51:00,5.78308,5.78381,5.7827,5.78313,8000000.0
2009-02-03 06:52:00,5.78278,5.78505,5.78278,5.78306,14000000.0
2009-02-03 06:53:00,5.78424,5.78533,5.78369,5.78469,13000000.0
2009-02-03 06:54:00,5.78517,5.78532,5.78371,5.78379,8000000.0
2009-02-03 06:55:00,5.78354,5.78609,5.78354,5.78498,10000000.0
2009-02-03 06:56:00,5.78485,5.78604,5.78393,5.78536,11000000.0
2009-02-03 06:57:00,5.78409,5.78535,5.78327,5.78529,17000000.0
2009-02-03 06:58:00,5.78414,5.78499,5.78209,5.78303,12000000.0
2009-02-03 06:59:00,5.78215,5.78304,5.78158,5.7824,14000000.0
2009-02-03 07:00:00,5.78211,5.78218,5.78113,5.78187,11000000.0
2009-02-03 07:01:00,5.78173,5.78214,5.78097,5.78214,10000000.0
2009-02-03 07:02:00,5.78191,5.78246,5.78061,5.78061,14000000.0
2009-02-03 07:03:00,5.7816,5.78186,5.78107,5.78107,7000000.0
2009-02-03 07:04:00,5.78206,5.78441,5.78164,5.78272,16000000.0
2009-02-03 07:05:00,5.78202,5.78413,5.78187,5.78293,15000000.0
2009-02-03 07:06:00,5.78315,5.7841,5.78252,5.78269,16000000.0
2009-02-03 07:07:00,5.78347,5.7846,5.78296,5.78342,12000000.0
2009-02-03 07:08:00,5.78452,5.78493,5.78343,5.78343,8000000.0
2009-02-03 07:09:00,5.78368,5.78461,5.78321,5.78461,8000000.0
2009-02-03 07:10:00,5.78397,5.78397,5.78015,5.78254,16000000.0
2009-02-03 07:11:00,5.781,5.78177,5.77916,5.77968,17000000.0
2009-02-03 07:12:00,5.7788,5.78034,5.77877,5.77943,20000000.0
2009-02-03 07:13:00,5.78013,5.78013,5.77807,5.77885,18000000.0
2009-02-03 07:14:00,5.77919,5.77961,5.77714,5.77761,11000000.0
2009-02-03 07:15:00,5.78011,5.78011,5.77803,5.77943,18000000.0
2009-02-03 07:16:00,5.7792,5.77977,5.77637,5.77782,18000000.0
2009-02-03 07:17:00,5.77684,5.77735,5.77589,5.77704,12000000.0
2009-02-03 07:18:00,5.77452,5.77687,5.77446,5.77546,18000000.0
2009-02-03 07:19:00,5.77539,5.77793,5.77509,5.77638,14000000.0
2009-02-03 07:20:00,5.77595,5.77837,5.77595,5.77695,18000000.0
2009-02-03 07:21:00,5.77705,5.77882,5.77642,5.77696,13000000.0
2009-02-03 07:22:00,5.77832,5.77871,5.77683,5.77762,14000000.0
2009-02-03 07:23:00,5.77853,5.7795,5.77724,5.77896,15000000.0
2009-02-03 07:24:00,5.77911,5.78093,5.77814,5.77894,16000000.0
2009-02-03 07:25:00,5.78043,5.78209,5.78043,5.78072,15000000.0
2009-02-03 07:26:00,5.78124,5.78442,5.78105,5.78402,13000000.0
2009-02-03 07:27:00,5.78576,5.78708,5.78482,5.78708,12000000.0
2009-02-03 07:28:00,5.78696,5.79198,5.78643,5.78738,22000000.0
2009-02-03 07:29:00,5.78719,5.78921,5.78552,5.78834,16000000.0
2009-02-03 07:30:00,5.78616,5.78802,5.78576,5.78711,14000000.0
2009-02-03 07:31:00,5.78676,5.78676,5.78517,5.78563,13000000.0
2009-02-03 07:32:00,5.78835,5.79059,5.7871,5.79058,9000000.0
2009-02-03 07:33:00,5.7923,5.79582,5.79176,5.7952,7000000.0
2009-02-03 07:34:00,5.79637,5.79793,5.79585,5.79703,18000000.0
2009-02-03 07:35:00,5.79744,5.79744,5.79512,5.79723,9000000.0
2009-02-03 07:36:00,5.79707,5.79794,5.7954,5.7969,13000000.0
2009-02-03 07:37:00,5.79732,5.79812,5.79666,5.79786,11000000.0
2009-02-03 07:38:00,5.79683,5.79999,5.79644,5.79999,11000000.0
2009-02-03 07:39:00,5.79965,5.79965,5.79552,5.79669,19000000.0
2009-02-03 07:40:00,5.79659,5.79776,5.79536,5.79776,11000000.0
2009-02-03 07:41:00,5.79718,5.79718,5.79465,5.79465,7000000.0
2009-02-03 07:42:00,5.79437,5.79511,5.79172,5.79243,13000000.0
2009-02-03 07:43:00,5.79121,5.79249,5.79052,5.79123,14000000.0
2009-02-03 07:44:00,5.7915,5.79191,5.79073,5.79152,10000000.0
2009-02-03 07:45:00,5.79221,5.79285,5.79087,5.79087,8000000.0
2009-02-03 07:46:00,5.7915,5.79433,5.79124,5.79317,13000000.0
2009-02-03 07:47:00,5.79519,5.79605,5.79303,5.79404,15000000.0
2009-02-03 07:48:00,5.79477,5.79555,5.79238,5.79418,13000000.0
2009-02-03 07:49:00,5.79352,5.79547,5.79344,5.79379,10000000.0
2009-02-03 07:50:00,5.79298,5.79369,5.79217,5.79305,17000000.0
2009-02-03 07:51:00,5.79303,5.79521,5.79281,5.79377,16000000.0
2009-02-03 07:52:00,5.79502,5.79716,5.79379,5.79716,13000000.0
2009-02-03 07:53:00,5.79781,5.79881,5.79698,5.79846,10000000.0
2009-02-03 07:54:00,5.79943,5.79998,5.79787,5.79997,11000000.0
2009-02-03 07:55:00,5.8008,5.80084,5.79831,5.79983,12000000.0
2009-02-03 07:56:00,5.80118,5.80189,5.79925,5.80143,13000000.0
2009-02-03 07:57:00,5.80074,5.80107,5.79737,5.79777,8000000.0
2009-02-03 07:58:00,5.79733,5.79792,5.79622,5.79632,14000000.0
2009-02-03 07:59:00,5.79671,5.79671,5.79478,5.79509,15000000.0
2009-02-03 08:00:00,5.79593,5.79617,5.79476,5.79557,10000000.0
2009-02-03 08:01:00,5.79613,5.79625,5.79485,5.79485,13000000.0
2009-02-03 08:02:00,5.79503,5.79614,5.79413,5.79527,14000000.0
2009-02-03 08:03:00,5.79493,5.79537,5.79328,5.79462,12000000.0
2009-02-03 08:04:00,5.79386,5.79463,5.79329,5.79405,16000000.0
2009-02-03 08:05:00,5.79415,5.79438,5.79287,5.79346,14000000.0
2009-02-03 08:06:00,5.79307,5.79466,5.79275,5.79423,19000000.0
2009-02-03 08:07:00,5.79538,5.79538,5.79383,5.79463,19000000.0
2009-02-03 08:08:00,5.79481,5.79481,5.79292,5.79326,11000000.0
2009-02-03 08:09:00,5.79338,5.79393,5.79267,5.79393,10000000.0
2009-02-03 08:10:00,5.79431,5.79637,5.7937,5.79512,16000000.0
2009-02-03 08:11:00,5.79535,5.79591,5.79484,5.79538,9000000.0
2009-02-03 08:12:00,5.79589,5.79611,5.79502,5.79592,10000000.0
2009-02-03 08:13:00,5.79558,5.79653,5.79462,5.79462,11000000.0
2009-02-03 08:14:00,5.79505,5.79621,5.79332,5.79467,12000000.0
2009-02-03 08:15:00,5.79496,5.79704,5.79465,5.79704,15000000.0
2009-02-03 08:16:00,5.79795,5.79913,5.79655,5.79913,14000000.0
2009-02-03 08:17:00,5.79755,5.79892,5.79755,5.79892,10000000.0
2009-02-03 08:18:00,5.79885,5.79885,5.7971,5.79822,9000000.0
2009-02-03 08:19:00,5.79748,5.79775,5.79597,5.79757,11000000.0
2009-02-03 08:20:00,5.79724,5.79724,5.79318,5.79429,11000000.0
2009-02-03 08:21:00,5.79505,5.79637,5.79349,5.7951,20000000.0
2009-02-03 08:22:00,5.7951,5.79561,5.79374,5.79374,8000000.0
2009-02-03 08:23:00,5.79563,5.79622,5.7949,5.79538,12000000.0
2009-02-03 08:24:00,5.79537,5.79628,5.7944,5.79527,13000000.0
2009-02-03 08:25:00,5.79372,5.7955,5.79372,5.79537,12000000.0
2009-02-03 08:26:00,5.79451,5.79674,5.79451,5.79627,13000000.0
2009-02-03 08:27:00,5.79532,5.79643,5.79512,5.79512,11000000.0
2009-02-03 08:28:00,5.79543,5.79604,5.79479,5.79479,8000000.0
2009-02-03 08:29:00,5.79537,5.79651,5.7948,5.79536,12000000.0
2009-02-03 08:30:00,5.79644,5.79791,5.79558,5.79791,11000000.0
2009-02-03 08:31:00,5.79751,5.79899,5.79691,5.79856,10000000.0
2009-02-03 08:32:00,5.79926,5.79926,5.79732,5.79732,13000000.0
2009-02-03 08:33:00,5.79777,5.7979,5.79524,5.79524,11000000.0
2009-02-03 08:34:00,5.79601,5.79771,5.79561,5.79652,17000000.0
2009-02-03 08:35:00,5.79773,5.79835,5.79735,5.79811,11000000.0
2009-02-03 08:36:00,5.79771,5.79771,5.79524,5.7962,10000000.0
2009-02-03 08:37:00,5.79589,5.79698,5.79589,5.79698,9000000.0
2009-02-03 08:38:00,5.79692,5.80107,5.79692,5.80021,18000000.0
2009-02-03 08:39:00,5.79981,5.80178,5.79976,5.80148,8000000.0
2009-02-03 08:40:00,5.80114,5.80141,5.79873,5.79873,7000000.0
2009-02-03 08:41:00,5.79876,5.79912,5.7971,5.7971,16000000.0
2009-02-03 08:42:00,5.7965,5.79753,5.7965,5.79744,14000000.0
2009-02-03 08:43:00,5.79892,5.8011,5.79804,5.80093,12000000.0
2009-02-03 08:44:00,5.80047,5.80068,5.79897,5.80015,9000000.0
2009-02-03 08:45:00,5.79979,5.79979,5.79723,5.79891,18000000.0
2009-02-03 08:46:00,5.79874,5.79946,5.79714,5.79846,14000000.0
2009-02-03 08:47:00,5.79864,5.79915,5.79729,5.79909,18000000.0
2009-02-03 08:48:00,5.7989,5.79993,5.79879,5.79879,12000000.0
2009-02-03 08:49:00,5.80025,5.80125,5.79915,5.80045,14000000.0
2009-02-03 08:50:00,5.80139,5.80556,5.80139,5.80527,16000000.0
2009-02-03 08:51:00,5.80528,5.80582,5.80331,5.80404,21000000.0
2009-02-03 08:52:00,5.80509,5.80562,5.80369,5.80461,20000000.0
2009-02-03 08:53:00,5.80488,5.80667,5.80448,5.80636,7000000.0
2009-02-03 08:54:00,5.80578,5.80601,5.80383,5.80423,17000000.0
2009-02-03 08:55:00,5.80478,5.80478,5.80284,5.80424,12000000.0
2009-02-03 08:56:00,5.80337,5.80378,5.80219,5.80353,17000000.0
2009-02-03 08:57:00,5.80267,5.80306,5.80109,5.80133,16000000.0
2009-02-03 08:58:00,5.802,5.80337,5.80125,5.80337,12000000.0
2009-02-03 08:59:00,5.80386,5.80589,5.80359,5.80589,13000000.0
2009-02-03 09:00:00,5.80646,5.80816,5.80491,5.80627,17000000.0
2009-02-03 09:01:00,5.80606,5.80889,5.80606,5.80705,13000000.0
2009-02-03 09:02:00,5.80797,5.80804,5.8063,5.8063,8000000.0
2009-02-03 09:03:00,5.80688,5.808,5.8064,5.80722,16000000.0
2009-02-03 09:04:00,5.80772,5.8091,5.80733,5.8091,8000000.0
2009-02-03 09:05:00,5.80876,5.80876,5.80704,5.80797,11000000.0
2009-02-03 09:06:00,5.80613,5.80702,5.80512,5.80545,10000000.0
2009-02-03 09:07:00,5.80671,5.80692,5.80524,5.80566,10000000.0
2009-02-03 09:08:00,5.80559,5.80639,5.80452,5.80598,19000000.0
2009-02-03 09:09:00,5.80523,5.80676,5.80374,5.80535,16000000.0
2009-02-03 09:10:00,5.80522,5.80534,5.80191,5.80262,8000000.0
2009-02-03 09:11:00,5.80277,5.80286,5.80137,5.80197,11000000.0
2009-02-03 09:12:00,5.80186,5.80367,5.80127,5.80127,16000000.0
2009-02-03 09:13:00,5.80191,5.80307,5.80126,5.80128,15000000.0
2009-02-03 09:14:00,5.80295,5.80313,5.80097,5.8011,17000000.0
2009-02-03 09:15:00,5.80093,5.80222,5.80049,5.80167,12000000.0
2009-02-03 09:16:00,5.80021,5.80086,5.79841,5.79918,14000000.0
2009-02-03 09:17:00,5.80067,5.80143,5.79923,5.80049,14000000.0
2009-02-03 09:18:00,5.80085,5.80342,5.80085,5.80152,18000000.0
2009-02-03 09:19:00,5.80213,5.80304,5.80077,5.80077,14000000.0
2009-02-03 09:20:00,5.80111,5.80307,5.80111,5.80269,18000000.0
2009-02-03 09:21:00,5.80169,5.80169,5.79999,5.80058,17000000.0
2009-02-03 09:22:00,5.79935,5.79935,5.79589,5.79632,13000000.0
2009-02-03 09:23:00,5.7959,5.79673,5.79342,5.79428,12000000.0
2009-02-03 09:24:00,5.7938,5.7965,5.7938,5.7965,14000000.0
2009-02-03 09:25:00,5.79662,5.79769,5.79612,5.79769,9000000.0
2009-02-03 09:26:00,5.79697,5.79697,5.79443,5.7968,13000000.0
2009-02-03 09:27:00,5.79504,5.79599,5.79445,5.79445,13000000.0
2009-02-03 09:28:00,5.79499,5.79516,5.793,5.79394,19000000.0
2009-02-03 09:29:00,5.79432,5.79537,5.79257,5.79485,14000000.0
2009-02-03 09:30:00,5.79578,5.79659,5.79437,5.79659,15000000.0
2009-02-03 09:31:00,5.79707,5.79752,5.79568,5.79752,11000000.0
2009-02-03 09:32:00,5.79628,5.79746,5.79527,5.79627,16000000.0
2009-02-03 09:33:00,5.79594,5.79756,5.79582,5.79604,9000000.0
2009-02-03 09:34:00,5.79638,5.7968,5.79508,5.79606,18000000.0
2009-02-03 09:35:00,5.79526,5.79774,5.79519,5.79729,14000000.0
2009-02-03 09:36:00,5.79886,5.79948,5.79605,5.79679,16000000.0
2009-02-03 09:37:00,5.79778,5.79859,5.79639,5.79859,20000000.0
2009-02-03 09:38:00,5.79875,5.79965,5.79718,5.7993,19000000.0
2009-02-03 09:39:00,5.79877,5.80287,5.79877,5.80242,16000000.0
2009-02-03 09:40:00,5.80197,5.80197,5.79851,5.7995,12000000.0
2009-02-03 09:41:00,5.79916,5.79916,5.79687,5.79893,18000000.0
2009-02-03 09:42:00,5.79859,5.79859,5.79649,5.79748,16000000.0
2009-02-03 09:43:00,5.79694,5.79786,5.79613,5.79755,15000000.0
2009-02-03 09:44:00,5.79696,5.79865,5.79584,5.79723,13000000.0
2009-02-03 09:45:00,5.7962,5.79692,5.7939,5.79435,13000000.0
2009-02-03 09:46:00,5.79376,5.79392,5.78972,5.79115,17000000.0
2009-02-03 09:47:00,5.79175,5.79263,5.79014,5.79257,13000000.0
2009-02-03 09:48:00,5.79304,5.79304,5.79144,5.79271,16000000.0
2009-02-03 09:49:00,5.79138,5.79165,5.78907,5.78987,17000000.0
2009-02-03 09:50:00,5.78919,5.78919,5.78501,5.78703,12000000.0
2009-02-03 09:51:00,5.78671,5.78671,5.78457,5.78491,16000000.0
2009-02-03 09:52:00,5.78649,5.78846,5.786,5.78726,16000000.0
2009-02-03 09:53:00,5.78827,5.78827,5.78525,5.78617,15000000.0
2009-02-03 09:54:00,5.78562,5.78631,5.7845,5.7851,15000000.0
2009-02-03 09:55:00,5.78393,5.78551,5.78249,5.7849,15000000.0
2009-02-03 09:56:00,5.78557,5.78564,5.78364,5.78378,17000000.0
2009-02-03 09:57:00,5.78433,5.78623,5.78433,5.78611,12000000.0
2009-02-03 09:58:00,5.78558,5.78817,5.78538,5.78683,14000000.0
2009-02-03 09:59:00,5.78811,5.78811,5.78558,5.78615,10000000.0
2009-02-03 10:00:00,5.78739,5.78798,5.78512,5.78792,11000000.0
2009-02-03 10:01:00,5.78833,5.79169,5.78653,5.79106,24000000.0
2009-02-03 10:02:00,5.79254,5.79444,5.79121,5.79444,14000000.0
2009-02-03 10:03:00,5.79431,5.79629,5.79302,5.79571,16000000.0
2009-02-03 10:04:00,5.7945,5.79816,5.79426,5.79726,10000000.0
2009-02-03 10:05:00,5.79948,5.79964,5.79727,5.79849,10000000.0
2009-02-03 10:06:00,5.79707,5.79715,5.79471,5.79608,9000000.0
2009-02-03 10:07:00,5.79601,5.79674,5.79324,5.79674,11000000.0
2009-02-03 10:08:00,5.79667,5.79726,5.79542,5.79635,9000000.0
2009-02-03 10:09:00,5.79595,5.7963,5.79377,5.79521,11000000.0
2009-02-03 10:10:00,5.79542,5.79568,5.79417,5.79536,15000000.0
2009-02-03 10:11:00,5.79384,5.79457,5.79129,5.79241,16000000.0
2009-02-03 10:12:00,5.79232,5.79253,5.78994,5.7921,19000000.0
2009-02-03 10:13:00,5.79124,5.79277,5.79084,5.79221,9000000.0
2009-02-03 10:14:00,5.7923,5.79371,5.79197,5.79371,11000000.0
2009-02-03 10:15:00,5.79385,5.79422,5.793,5.79316,8000000.0
2009-02-03 10:16:00,5.79276,5.794,5.79264,5.794,17000000.0
2009-02-03 10:17:00,5.79372,5.79424,5.79224,5.79424,16000000.0
2009-02-03 10:18:00,5.79385,5.79419,5.79178,5.79311,16000000.0
2009-02-03 10:19:00,5.79299,5.79303,5.79076,5.79299,17000000.0
2009-02-03 10:20:00,5.79378,5.79637,5.79292,5.79571,16000000.0
2009-02-03 10:21:00,5.79608,5.79863,5.79542,5.79863,7000000.0
2009-02-03 10:22:00,5.79845,5.79845,5.79542,5.79679,10000000.0
2009-02-03 10:23:00,5.79598,5.79608,5.7939,5.79542,14000000.0
2009-02-03 10:24:00,5.79458,5.79493,5.79184,5.79227,13000000.0
2009-02-03 10:25:00,5.79377,5.79426,5.79265,5.79269,12000000.0
2009-02-03 10:26:00,5.79536,5.79701,5.79407,5.79701,11000000.0
2009-02-03 10:27:00,5.79782,5.79785,5.79513,5.79654,13000000.0
2009-02-03 10:28:00,5.79729,5.79762,5.79546,5.79718,13000000.0
2009-02-03 10:29:00,5.79767,5.79822,5.79572,5.79572,11000000.0
2009-02-03 10:30:00,5.79662,5.79731,5.79557,5.79731,9000000.0
2009-02-03 10:31:00,5.7975,5.79762,5.79623,5.79656,16000000.0
2009-02-03 10:32:00,5.79699,5.79714,5.79536,5.79714,9000000.0
2009-02-03 10:33:00,5.79695,5.79695,5.79383,5.79505,12000000.0
2009-02-03 10:34:00,5.79473,5.79473,5.79212,5.79346,11000000.0
2009-02-03 10:35:00,5.79373,5.79385,5.79169,5.79341,17000000.0
2009-02-03 10:36:00,5.79301,5.79401,5.79291,5.79384,10000000.0
2009-02-03 10:37:00,5.79284,5.79322,5.79099,5.79188,15000000.0
2009-02-03 10:38:00,5.79315,5.79343,5.79183,5.79208,17000000.0
2009-02-03 10:39:00,5.79222,5.79265,5.78882,5.78882,13000000.0
2009-02-03 10:40:00,5.78933,5.7916,5.78933,5.7916,10000000.0
2009-02-03 10:41:00,5.79291,5.79332,5.7912,5.7912,15000000.0
2009-02-03 10:42:00,5.79176,5.79266,5.79045,5.79207,12000000.0
2009-02-03 10:43:00,5.79133,5.79228,5.79026,5.792,13000000.0
2009-02-03 10:44:00,5.7929,5.79292,5.79133,5.79286,12000000.0
2009-02-03 10:45:00,5.79286,5.79286,5.79067,5.79222,13000000.0
2009-02-03 10:46:00,5.79217,5.79217,5.7902,5.79048,13000000.0
2009-02-03 10:47:00,5.79286,5.79359,5.7914,5.79292,7000000.0
2009-02-03 10:48:00,5.793,5.7947,5.79277,5.79409,12000000.0
2009-02-03 10:49:00,5.79511,5.79668,5.79409,5.79409,10000000.0
2009-02-03 10:50:00,5.79549,5.79958,5.79491,5.79958,14000000.0
2009-02-03 10:51:00,5.80083,5.80091,5.79864,5.79864,11000000.0
2009-02-03 10:52:00,5.80018,5.80325,5.79865,5.8014,20000000.0
2009-02-03 10:53:00,5.80175,5.80214,5.80024,5.80096,9000000.0
2009-02-03 10:54:00,5.80235,5.80307,5.79994,5.80232,18000000.0
2009-02-03 10:55:00,5.80367,5.80377,5.80101,5.80234,10000000.0
2009-02-03 10:56:00,5.80171,5.80171,5.80038,5.80038,11000000.0
2009-02-03 10:57:00,5.8004,5.8006,5.79862,5.79915,8000000.0
2009-02-03 10:58:00,5.79971,5.80008,5.7987,5.79907,10000000.0
2009-02-03 10:59:00,5.79832,5.79855,5.79689,5.79795,10000000.0
2009-02-03 11:00:00,5.79584,5.79806,5.79555,5.7975,15000000.0
2009-02-03 11:01:00,5.79726,5.79953,5.7971,5.79835,12000000.0
2009-02-03 11:02:00,5.79968,5.80017,5.79853,5.80009,8000000.0
2009-02-03 11:03:00,5.79967,5.79967,5.7984,5.79906,11000000.0
2009-02-03 11:04:00,5.79876,5.79883,5.79715,5.79802,15000000.0
2009-02-03 11:05:00,5.79758,5.79789,5.79565,5.79695,17000000.0
2009-02-03 11:06:00,5.79732,5.79754,5.79617,5.7964,12000000.0
2009-02-03 11:07:00,5.79786,5.7983,5.79691,5.79754,11000000.0
2009-02-03 11:08:00,5.79817,5.80029,5.79675,5.79976,22000000.0
2009-02-03 11:09:00,5.79804,5.79981,5.79804,5.79937,9000000.0
2009-02-03 11:10:00,5.79898,5.79928,5.79732,5.79855,16000000.0
2009-02-03 11:11:00,5.79984,5.80085,5.7994,5.80014,7000000.0
2009-02-03 11:12:00,5.801,5.80242,5.79996,5.80102,15000000.0
2009-02-03 11:13:00,5.8013,5.8013,5.79824,5.7984,11000000.0
2009-02-03 11:14:00,5.79867,5.80158,5.79867,5.80158,18000000.0
2009-02-03 11:15:00,5.8014,5.8025,5.80001,5.8025,11000000.0
2009-02-03 11:16:00,5.80385,5.80567,5.80256,5.80403,13000000.0
2009-02-03 11:17:00,5.80386,5.8062,5.80274,5.80518,13000000.0
2009-02-03 11:18:00,5.80475,5.80504,5.80272,5.80272,9000000.0
2009-02-03 11:19:00,5.80321,5.80376,5.80205,5.8037,17000000.0
2009-02-03 11:20:00,5.80214,5.80321,5.80038,5.80038,14000000.0
2009-02-03 11:21:00,5.80227,5.80313,5.80084,5.80313,14000000.0
2009-02-03 11:22:00,5.80333,5.80333,5.80011,5.80097,22000000.0
2009-02-03 11:23:00,5.80037,5.80473,5.80032,5.80473,8000000.0
2009-02-03 11:24:00,5.80468,5.80864,5.80468,5.80864,18000000.0
2009-02-03 11:25:00,5.8099,5.81033,5.80796,5.80952,9000000.0
2009-02-03 11:26:00,5.80977,5.81246,5.80896,5.8121,15000000.0
2009-02-03 11:27:00,5.81249,5.81267,5.8106,5.81095,10000000.0
2009-02-03 11:28:00,5.81012,5.81159,5.80961,5.81029,13000000.0
2009-02-03 11:29:00,5.81112,5.81126,5.80943,5.81076,17000000.0
2009-02-03 11:30:00,5.80939,5.81055,5.80824,5.80824,13000000.0
2009-02-03 11:31:00,5.8096,5.80977,5.80817,5.80851,12000000.0
2009-02-03 11:32:00,5.80969,5.81035,5.8084,5.81025,20000000.0
2009-02-03 11:33:00,5.81065,5.81376,5.8096,5.81376,16000000.0
2009-02-03 11:34:00,5.81532,5.81632,5.8142,5.81421,13000000.0
2009-02-03 11:35:00,5.81309,5.81448,5.81249,5.81301,14000000.0
2009-02-03 11:36:00,5.81456,5.81534,5.81424,5.81469,11000000.0
2009-02-03 11:37:00,5.81477,5.81477,5.81322,5.81459,16000000.0
2009-02-03 11:38:00,5.8154,5.81542,5.81385,5.81506,8000000.0
2009-02-03 11:39:00,5.81488,5.81488,5.81145,5.81294,11000000.0
2009-02-03 11:40:00,5.81145,5.81237,5.8089,5.81021,12000000.0
2009-02-03 11:41:00,5.80983,5.81033,5.80873,5.80991,10000000.0
2009-02-03 11:42:00,5.81099,5.81099,5.80924,5.81029,10000000.0
2009-02-03 11:43:00,5.80925,5.80983,5.80778,5.8095,17000000.0
2009-02-03 11:44:00,5.80994,5.81207,5.80903,5.81102,15000000.0
2009-02-03 11:45:00,5.81026,5.81026,5.8086,5.81003,16000000.0
2009-02-03 11:46:00,5.80886,5.81088,5.80884,5.81036,7000000.0
2009-02-03 11:47:00,5.81198,5.81198,5.8093,5.8093,16000000.0
2009-02-03 11:48:00,5.80936,5.80951,5.80726,5.8077,13000000.0
2009-02-03 11:49:00,5.80691,5.80842,5.80667,5.80683,10000000.0
2009-02-03 11:50:00,5.80622,5.80737,5.80479,5.80659,12000000.0
2009-02-03 11:51:00,5.80752,5.8091,5.80648,5.80848,14000000.0
2009-02-03 11:52:00,5.80946,5.81053,5.80852,5.81033,18000000.0
2009-02-03 11:53:00,5.80948,5.80981,5.80822,5.80981,16000000.0
2009-02-03 11:54:00,5.80893,5.80893,5.80654,5.80654,8000000.0
2009-02-03 11:55:00,5.80834,5.80847,5.80485,5.8057,8000000.0
2009-02-03 11:56:00,5.80793,5.80793,5.80553,5.80659,8000000.0
2009-02-03 11:57:00,5.8063,5.8063,5.80249,5.80405,11000000.0
2009-02-03 11:58:00,5.80461,5.80593,5.80328,5.80593,14000000.0
2009-02-03 11:59:00,5.80591,5.80636,5.80507,5.80636,11000000.0
2009-02-03 12:00:00,5.80705,5.80822,5.80583,5.80822,15000000.0
2009-02-03 12:01:00,5.80657,5.80862,5.8062,5.80749,13000000.0
2009-02-03 12:02:00,5.80637,5.80802,5.80534,5.80802,15000000.0
2009-02-03 12:03:00,5.80857,5.81042,5.80764,5.81042,11000000.0
2009-02-03 12:04:00,5.81116,5.81177,5.8099,5.81177,9000000.0
2009-02-03 12:05:00,5.8121,5.8121,5.81088,5.81088,9000000.0
2009-02-03 12:06:00,5.81205,5.81263,5.81102,5.81263,15000000.0
2009-02-03 12:07:00,5.81353,5.81371,5.8122,5.81339,11000000.0
2009-02-03 12:08:00,5.81314,5.81314,5.81104,5.81174,8000000.0
2009-02-03 12:09:00,5.81257,5.81289,5.81059,5.81209,18000000.0
2009-02-03 12:10:00,5.81199,5.81284,5.81101,5.81203,14000000.0
2009-02-03 12:11:00,5.81082,5.81181,5.81076,5.8115,9000000.0
2009-02-03 12:12:00,5.81102,5.81114,5.80858,5.8098,18000000.0
2009-02-03 12:13:00,5.81089,5.81253,5.8108,5.81101,12000000.0
2009-02-03 12:14:00,5.81128,5.81139,5.80989,5.81058,10000000.0
2009-02-03 12:15:00,5.81218,5.81218,5.80706,5.80827,8000000.0
2009-02-03 12:16:00,5.80742,5.80742,5.80309,5.8036,14000000.0
2009-02-03 12:17:00,5.80322,5.80492,5.80201,5.80367,13000000.0
2009-02-03 12:18:00,5.80212,5.80427,5.8013,5.80358,10000000.0
2009-02-03 12:19:00,5.8041,5.80442,5.80263,5.80375,11000000.0
2009-02-03 12:20:00,5.80239,5.80312,5.80143,5.80196,8000000.0
2009-02-03 12:21:00,5.80209,5.80321,5.80165,5.8019,20000000.0
2009-02-03 12:22:00,5.80273,5.80289,5.8013,5.80289,14000000.0
2009-02-03 12:23:00,5.80292,5.80338,5.80227,5.80338,11000000.0
2009-02-03 12:24:00,5.804,5.80551,5.80318,5.80551,17000000.0
2009-02-03 12:25:00,5.80783,5.80803,5.80534,5.80803,12000000.0
2009-02-03 12:26:00,5.80744,5.80744,5.80545,5.80604,7000000.0
2009-02-03 12:27:00,5.80528,5.80528,5.80149,5.80149,7000000.0
2009-02-03 12:28:00,5.79983,5.8029,5.79983,5.8029,19000000.0
2009-02-03 12:29:00,5.80281,5.80613,5.80141,5.80613,12000000.0
2009-02-03 12:30:00,5.80425,5.80614,5.80419,5.80594,10000000.0
2009-02-03 12:31:00,5.80339,5.80478,5.80175,5.80191,12000000.0
2009-02-03 12:32:00,5.80203,5.80326,5.80125,5.80172,12000000.0
2009-02-03 12:33:00,5.80126,5.80434,5.80084,5.80434,15000000.0
2009-02-03 12:34:00,5.80423,5.80423,5.80157,5.80195,12000000.0
2009-02-03 12:35:00,5.80226,5.80327,5.80149,5.80266,12000000.0
2009-02-03 12:36:00,5.80337,5.80433,5.80196,5.80427,15000000.0
2009-02-03 12:37:00,5.8047,5.8047,5.80304,5.80315,8000000.0
2009-02-03 12:38:00,5.80428,5.80513,5.80318,5.80459,15000000.0
2009-02-03 12:39:00,5.80462,5.80468,5.80263,5.8035,14000000.0
2009-02-03 12:40:00,5.80258,5.8044,5.80238,5.8044,18000000.0
2009-02-03 12:41:00,5.80452,5.80452,5.80219,5.80392,11000000.0
2009-02-03 12:42:00,5.80373,5.80373,5.80198,5.80255,17000000.0
2009-02-03 12:43:00,5.80315,5.80315,5.80117,5.80261,11000000.0
2009-02-03 12:44:00,5.80196,5.80306,5.80094,5.80306,13000000.0
2009-02-03 12:45:00,5.80179,5.80302,5.80179,5.80244,10000000.0
2009-02-03 12:46:00,5.80389,5.80807,5.80308,5.80807,20000000.0
2009-02-03 12:47:00,5.80713,5.80751,5.8065,5.80722,10000000.0
2009-02-03 12:48:00,5.80549,5.8065,5.80483,5.80542,10000000.0
2009-02-03 12:49:00,5.80603,5.80612,5.80386,5.80517,15000000.0
2009-02-03 12:50:00,5.80392,5.80528,5.80325,5.80528,14000000.0
2009-02-03 12:51:00,5.80573,5.80827,5.80464,5.80774,14000000.0
2009-02-03 12:52:00,5.80777,5.80984,5.80713,5.80944,9000000.0
2009-02-03 12:53:00,5.80789,5.80838,5.80691,5.80691,9000000.0
2009-02-03 12:54:00,5.80818,5.80821,5.80636,5.80728,20000000.0
2009-02-03 12:55:00,5.80591,5.80674,5.80565,5.80637,12000000.0
2009-02-03 12:56:00,5.807,5.807,5.80532,5.8055,7000000.0
2009-02-03 12:57:00,5.80649,5.80707,5.80569,5.80707,13000000.0
2009-02-03 12:58:00,5.80668,5.80727,5.80513,5.80657,16000000.0
2009-02-03 12:59:00,5.80649,5.80685,5.8046,5.8046,14000000.0
2009-02-03 13:00:00,5.8059,5.80682,5.80425,5.80603,12000000.0
2009-02-03 13:01:00,5.80651,5.80657,5.80519,5.80581,17000000.0
2009-02-03 13:02:00,5.80616,5.80616,5.80313,5.80479,10000000.0
2009-02-03 13:03:00,5.80416,5.80566,5.80391,5.80556,22000000.0
2009-02-03 13:04:00,5.80535,5.80705,5.80503,5.80621,20000000.0
2009-02-03 13:05:00,5.80661,5.80729,5.80601,5.8061,14000000.0
2009-02-03 13:06:00,5.80722,5.80722,5.80551,5.80551,17000000.0
2009-02-03 13:07:00,5.80582,5.80708,5.80537,5.8069,22000000.0
2009-02-03 13:08:00,5.80746,5.80746,5.80561,5.80673,12000000.0
2009-02-03 13:09:00,5.80671,5.80781,5.80536,5.80778,12000000.0
2009-02-03 13:10:00,5.80615,5.80796,5.80592,5.80638,20000000.0
2009-02-03 13:11:00,5.80668,5.80681,5.80368,5.8056,12000000.0
2009-02-03 13:12:00,5.80583,5.80594,5.80413,5.80538,16000000.0
2009-02-03 13:13:00,5.80428,5.80523,5.80196,5.80299,14000000.0
2009-02-03 13:14:00,5.80245,5.80245,5.79896,5.80054,17000000.0
2009-02-03 13:15:00,5.79902,5.79909,5.7968,5.79812,7000000.0
2009-02-03 13:16:00,5.79728,5.79808,5.79665,5.79808,9000000.0
2009-02-03 13:17:00,5.7961,5.79779,5.7961,5.79731,15000000.0
2009-02-03 13:18:00,5.79679,5.79789,5.79535,5.79746,17000000.0
2009-02-03 13:19:00,5.79806,5.79891,5.79649,5.7972,15000000.0
2009-02-03 13:20:00,5.79679,5.79679,5.7932,5.79446,12000000.0
2009-02-03 13:21:00,5.79374,5.7952,5.7922,5.79428,24000000.0
2009-02-03 13:22:00,5.7923,5.79329,5.7896,5.79088,12000000.0
2009-02-03 13:23:00,5.79161,5.79337,5.79059,5.79212,12000000.0
2009-02-03 13:24:00,5.79214,5.79388,5.79082,5.79388,18000000.0
2009-02-03 13:25:00,5.79508,5.79581,5.79392,5.79517,12000000.0
2009-02-03 13:26:00,5.79557,5.79582,5.79364,5.79364,12000000.0
2009-02-03 13:27:00,5.7937,5.79396,5.79175,5.79175,9000000.0
2009-02-03 13:28:00,5.79442,5.79781,5.79288,5.79781,15000000.0
2009-02-03 13:29:00,5.79878,5.79969,5.79747,5.79934,14000000.0
2009-02-03 13:30:00,5.79901,5.80106,5.79836,5.80106,11000000.0
2009-02-03 13:31:00,5.80225,5.80251,5.79994,5.80145,11000000.0
2009-02-03 13:32:00,5.80254,5.80344,5.80172,5.80311,8000000.0
2009-02-03 13:33:00,5.8028,5.8028,5.80037,5.80118,14000000.0
2009-02-03 13:34:00,5.80032,5.80079,5.79955,5.80078,11000000.0
2009-02-03 13:35:00,5.79929,5.80125,5.79903,5.80013,16000000.0
2009-02-03 13:36:00,5.79994,5.80178,5.7999,5.80178,8000000.0
2009-02-03 13:37:00,5.80176,5.80176,5.79867,5.79999,17000000.0
2009-02-03 13:38:00,5.79835,5.7996,5.79714,5.79908,14000000.0
2009-02-03 13:39:00,5.79929,5.79929,5.79751,5.79868,10000000.0
2009-02-03 13:40:00,5.79771,5.79926,5.79732,5.79872,8000000.0
2009-02-03 13:41:00,5.79859,5.79859,5.7964,5.79648,11000000.0
2009-02-03 13:42:00,5.79578,5.79693,5.79484,5.79647,14000000.0
2009-02-03 13:43:00,5.79571,5.79853,5.79537,5.79773,11000000.0
2009-02-03 13:44:00,5.79983,5.80016,5.79735,5.80004,11000000.0
2009-02-03 13:45:00,5.80187,5.80199,5.79966,5.80199,14000000.0
2009-02-03 13:46:00,5.80191,5.80223,5.80022,5.80022,11000000.0
2009-02-03 13:47:00,5.80155,5.80159,5.79993,5.80156,13000000.0
2009-02-03 13:48:00,5.80175,5.80175,5.79916,5.80044,14000000.0
2009-02-03 13:49:00,5.80033,5.8011,5.79894,5.80013,12000000.0
2009-02-03 13:50:00,5.79939,5.80055,5.79928,5.80017,16000000.0
2009-02-03 13:51:00,5.79904,5.80057,5.79879,5.79992,14000000.0
2009-02-03 13:52:00,5.79842,5.79842,5.79668,5.79716,10000000.0
2009-02-03 13:53:00,5.79613,5.7972,5.79571,5.79628,10000000.0
2009-02-03 13:54:00,5.79582,5.79602,5.79367,5.79395,8000000.0
2009-02-03 13:55:00,5.79353,5.79417,5.79009,5.79209,13000000.0
2009-02-03 13:56:00,5.79258,5.79412,5.79102,5.79412,17000000.0
2009-02-03 13:57:00,5.79447,5.79447,5.79198,5.79347,13000000.0
2009-02-03 13:58:00,5.79233,5.79311,5.79121,5.79121,7000000.0
2009-02-03 13:59:00,5.79201,5.79201,5.78765,5.78943,9000000.0
2009-02-03 14:00:00,5.78752,5.78984,5.78752,5.78984,7000000.0
2009-02-03 14:01:00,5.79009,5.79009,5.78817,5.78973,11000000.0
2009-02-03 14:02:00,5.78975,5.79179,5.78836,5.79116,19000000.0
2009-02-03 14:03:00,5.79173,5.79373,5.79153,5.79332,13000000.0
2009-02-03 14:04:00,5.79333,5.79348,5.79021,5.79257,22000000.0
2009-02-03 14:05:00,5.79147,5.7926,5.7895,5.79056,17000000.0
2009-02-03 14:06:00,5.79047,5.79141,5.78966,5.79141,11000000.0
2009-02-03 14:07:00,5.79037,5.79193,5.78975,5.79193,9000000.0
2009-02-03 14:08:00,5.79348,5.7942,5.79217,5.79407,11000000.0
2009-02-03 14:09:00,5.79294,5.79532,5.79287,5.79511,12000000.0
2009-02-03 14:10:00,5.7957,5.79578,5.79176,5.79281,13000000.0
2009-02-03 14:11:00,5.79302,5.79326,5.79101,5.79219,14000000.0
2009-02-03 14:12:00,5.79195,5.7923,5.79049,5.79119,11000000.0
2009-02-03 14:13:00,5.79025,5.79025,5.78677,5.78885,11000000.0
2009-02-03 14:14:00,5.78996,5.7914,5.78921,5.7914,7000000.0
2009-02-03 14:15:00,5.78966,5.79076,5.78594,5.78594,14000000.0
2009-02-03 14:16:00,5.78675,5.78863,5.78458,5.78863,13000000.0
2009-02-03 14:17:00,5.78915,5.78915,5.78585,5.78823,22000000.0
2009-02-03 14:18:00,5.78807,5.78816,5.78562,5.78663,15000000.0
2009-02-03 14:19:00,5.78555,5.78659,5.78483,5.78627,12000000.0
2009-02-03 14:20:00,5.78676,5.78713,5.78489,5.78617,7000000.0
2009-02-03 14:21:00,5.78736,5.78753,5.78591,5.78635,13000000.0
2009-02-03 14:22:00,5.78608,5.78721,5.78531,5.78538,8000000.0
2009-02-03 14:23:00,5.7851,5.7859,5.78434,5.78573,11000000.0
2009-02-03 14:24:00,5.7862,5.78741,5.78548,5.78639,13000000.0
2009-02-03 14:25:00,5.78664,5.78849,5.78656,5.78727,15000000.0
2009-02-03 14:26:00,5.7892,5.78953,5.78664,5.78717,8000000.0
2009-02-03 14:27:00,5.786,5.78734,5.786,5.78709,10000000.0
2009-02-03 14:28:00,5.78629,5.78711,5.78469,5.78469,11000000.0
2009-02-03 14:29:00,5.78517,5.78572,5.78309,5.78432,21000000.0
2009-02-03 14:30:00,5.78287,5.78287,5.78071,5.78155,11000000.0
2009-02-03 14:31:00,5.78133,5.78133,5.77918,5.77972,17000000.0
2009-02-03 14:32:00,5.78049,5.78117,5.77915,5.77995,15000000.0
2009-02-03 14:33:00,5.78179,5.78179,5.77849,5.77952,8000000.0
2009-02-03 14:34:00,5.78071,5.78143,5.77868,5.78049,9000000.0
2009-02-03 14:35:00,5.78219,5.78401,5.7816,5.78304,11000000.0
2009-02-03 14:36:00,5.78256,5.78301,5.7813,5.78199,15000000.0
2009-02-03 14:37:00,5.78407,5.78407,5.77969,5.77969,8000000.0
2009-02-03 14:38:00,5.7809,5.7814,5.77928,5.78035,10000000.0
2009-02-03 14:39:00,5.78133,5.78168,5.77912,5.78141,19000000.0
2009-02-03 14:40:00,5.78067,5.78263,5.78067,5.78136,15000000.0
2009-02-03 14:41:00,5.78242,5.78416,5.7814,5.78416,15000000.0
2009-02-03 14:42:00,5.78509,5.78649,5.78402,5.78649,17000000.0
2009-02-03 14:43:00,5.78626,5.78761,5.78569,5.78606,15000000.0
2009-02-03 14:44:00,5.78632,5.78902,5.78577,5.78867,15000000.0
2009-02-03 14:45:00,5.78856,5.78916,5.78698,5.78698,9000000.0
2009-02-03 14:46:00,5.78617,5.78642,5.78472,5.78472,11000000.0
2009-02-03 14:47:00,5.78607,5.78772,5.78542,5.78772,12000000.0
2009-02-03 14:48:00,5.78736,5.78989,5.78683,5.78989,12000000.0
2009-02-03 14:49:00,5.78936,5.79021,5.78802,5.78997,12000000.0
2009-02-03 14:50:00,5.78889,5.79038,5.78889,5.79011,15000000.0
2009-02-03 14:51:00,5.79044,5.79203,5.78956,5.79198,10000000.0
2009-02-03 14:52:00,5.79143,5.79222,5.79,5.79222,13000000.0
2009-02-03 14:53:00,5.79249,5.79249,5.79028,5.79202,13000000.0
2009-02-03 14:54:00,5.79031,5.79194,5.79031,5.79077,9000000.0
2009-02-03 14:55:00,5.7921,5.79322,5.79134,5.79269,16000000.0
2009-02-03 14:56:00,5.79354,5.79473,5.79183,5.79396,15000000.0
2009-02-03 14:57:00,5.79511,5.79531,5.79278,5.79416,15000000.0
2009-02-03 14:58:00,5.79274,5.79383,5.79152,5.79282,11000000.0
2009-02-03 14:59:00,5.79305,5.79327,5.79166,5.79294,14000000.0
2009-02-03 15:00:00,5.79248,5.79346,5.79152,5.79238,18000000.0
2009-02-03 15:01:00,5.79259,5.79289,5.79106,5.79204,12000000.0
2009-02-03 15:02:00,5.79181,5.79181,5.79033,5.79072,7000000.0
2009-02-03 15:03:00,5.79119,5.79119,5.78949,5.79108,18000000.0
2009-02-03 15:04:00,5.78969,5.79193,5.78969,5.79151,21000000.0
2009-02-03 15:05:00,5.79187,5.79233,5.7906,5.79061,13000000.0
2009-02-03 15:06:00,5.79068,5.79227,5.79068,5.79207,14000000.0
2009-02-03 15:07:00,5.79262,5.79276,5.79028,5.79198,22000000.0
2009-02-03 15:08:00,5.79301,5.79417,5.79197,5.79417,10000000.0
2009-02-03 15:09:00,5.79426,5.79426,5.79145,5.79228,9000000.0
2009-02-03 15:10:00,5.79243,5.79243,5.79086,5.79206,14000000.0
2009-02-03 15:11:00,5.79094,5.79242,5.79018,5.79162,12000000.0
2009-02-03 15:12:00,5.792,5.79318,5.79092,5.79292,13000000.0
2009-02-03 15:13:00,5.79328,5.7935,5.79162,5.79216,12000000.0
2009-02-03 15:14:00,5.79294,5.79408,5.7927,5.7938,10000000.0
2009-02-03 15:15:00,5.7935,5.79509,5.79192,5.79367,16000000.0
2009-02-03 15:16:00,5.79318,5.79528,5.79292,5.79528,15000000.0
2009-02-03 15:17:00,5.79394,5.79454,5.79271,5.79291,14000000.0
2009-02-03 15:18:00,5.7936,5.7936,5.79229,5.79352,12000000.0
2009-02-03 15:19:00,5.79328,5.79425,5.79217,5.79425,11000000.0
2009-02-03 15:20:00,5.79431,5.79431,5.79227,5.79248,14000000.0
2009-02-03 15:21:00,5.79255,5.79267,5.79075,5.79163,14000000.0
2009-02-03 15:22:00,5.79179,5.7918,5.78843,5.78976,10000000.0
2009-02-03 15:23:00,5.78946,5.79095,5.7888,5.78912,11000000.0
2009-02-03 15:24:00,5.79116,5.79116,5.7889,5.79002,10000000.0
2009-02-03 15:25:00,5.7901,5.79074,5.78931,5.79069,16000000.0
2009-02-03 15:26:00,5.79101,5.79286,5.78993,5.79271,15000000.0
2009-02-03 15:27:00,5.79187,5.79253,5.79035,5.79253,10000000.0
2009-02-03 15:28:00,5.79369,5.79412,5.79095,5.79312,11000000.0
2009-02-03 15:29:00,5.79517,5.79725,5.79442,5.79518,19000000.0
2009-02-03 15:30:00,5.79598,5.79762,5.79421,5.79762,10000000.0
2009-02-03 15:31:00,5.79785,5.79813,5.79512,5.7969,14000000.0
2009-02-03 15:32:00,5.79666,5.79673,5.79354,5.79354,12000000.0
2009-02-03 15:33:00,5.79435,5.79435,5.79095,5.79117,20000000.0
2009-02-03 15:34:00,5.79244,5.79287,5.79087,5.79194,12000000.0
2009-02-03 15:35:00,5.79121,5.79137,5.78779,5.78932,12000000.0
2009-02-03 15:36:00,5.78779,5.78863,5.78719,5.78863,10000000.0
2009-02-03 15:37:00,5.78976,5.78976,5.78555,5.78555,10000000.0
2009-02-03 15:38:00,5.78496,5.78865,5.78496,5.7871,13000000.0
2009-02-03 15:39:00,5.78784,5.78784,5.78629,5.7865,7000000.0
2009-02-03 15:40:00,5.78823,5.78838,5.78704,5.78825,10000000.0
2009-02-03 15:41:00,5.78973,5.79072,5.78786,5.78893,9000000.0
2009-02-03 15:42:00,5.78738,5.79028,5.78557,5.78743,13000000.0
2009-02-03 15:43:00,5.78486,5.78632,5.78463,5.78573,16000000.0
2009-02-03 15:44:00,5.78507,5.78533,5.78191,5.78342,14000000.0
2009-02-03 15:45:00,5.78366,5.78382,5.78165,5.78381,15000000.0
2009-02-03 15:46:00,5.78411,5.78411,5.78145,5.78261,13000000.0
2009-02-03 15:47:00,5.78237,5.78237,5.77707,5.77795,9000000.0
2009-02-03 15:48:00,5.77743,5.77839,5.77528,5.77812,21000000.0
2009-02-03 15:49:00,5.77808,5.77808,5.77549,5.77714,23000000.0
2009-02-03 15:50:00,5.77415,5.7757,5.77272,5.7757,12000000.0
2009-02-03 15:51:00,5.77704,5.77872,5.77544,5.77817,19000000.0
2009-02-03 15:52:00,5.77945,5.78211,5.77875,5.78133,15000000.0
2009-02-03 15:53:00,5.77998,5.78144,5.77908,5.78074,14000000.0
2009-02-03 15:54:00,5.78013,5.78142,5.77821,5.78129,15000000.0
2009-02-03 15:55:00,5.781,5.78209,5.77799,5.77865,12000000.0
2009-02-03 15:56:00,5.77931,5.77931,5.77602,5.77603,18000000.0
2009-02-03 15:57:00,5.77504,5.77711,5.77483,5.77711,10000000.0
2009-02-03 15:58:00,5.77773,5.77922,5.77645,5.77857,22000000.0
2009-02-03 15:59:00,5.77795,5.78047,5.77793,5.78019,12000000.0
2009-02-03 16:00:00,5.78015,5.78015,5.77716,5.77862,12000000.0
2009-02-03 16:01:00,5.77703,5.7772,5.77356,5.77441,12000000.0
2009-02-03 16:02:00,5.77362,5.77499,5.77251,5.7743,13000000.0
2009-02-03 16:03:00,5.77414,5.77437,5.77162,5.7727,13000000.0
2009-02-03 16:04:00,5.77368,5.77402,5.77182,5.77222,11000000.0
2009-02-03 16:05:00,5.77373,5.77373,5.76968,5.76972,9000000.0
2009-02-03 16:06:00,5.7709,5.7709,5.76785,5.77001,14000000.0
2009-02-03 16:07:00,5.77145,5.77365,5.76952,5.77353,15000000.0
2009-02-03 16:08:00,5.77321,5.77349,5.77107,5.77183,15000000.0
2009-02-03 16:09:00,5.77396,5.77473,5.77224,5.7731,17000000.0
2009-02-03 16:10:00,5.77374,5.77484,5.76736,5.76773,14000000.0
2009-02-03 16:11:00,5.76775,5.76786,5.76422,5.76521,9000000.0
2009-02-03 16:12:00,5.76256,5.766,5.76201,5.76488,15000000.0
2009-02-03 16:13:00,5.76596,5.76832,5.76382,5.76543,14000000.0
2009-02-03 16:14:00,5.76334,5.76414,5.75978,5.76198,12000000.0
2009-02-03 16:15:00,5.75999,5.7614,5.7568,5.75914,14000000.0
2009-02-03 16:16:00,5.75846,5.75934,5.75579,5.75595,13000000.0
2009-02-03 16:17:00,5.75601,5.75858,5.75431,5.7581,18000000.0
2009-02-03 16:18:00,5.75845,5.76112,5.75609,5.76112,13000000.0
2009-02-03 16:19:00,5.76089,5.76163,5.75957,5.75973,8000000.0
2009-02-03 16:20:00,5.75956,5.76016,5.75761,5.75924,13000000.0
2009-02-03 16:21:00,5.75937,5.76116,5.75778,5.76116,12000000.0
2009-02-03 16:22:00,5.76008,5.76186,5.75982,5.76042,11000000.0
2009-02-03 16:23:00,5.76202,5.76223,5.7602,5.76113,14000000.0
2009-02-03 16:24:00,5.76037,5.76444,5.76037,5.76444,15000000.0
2009-02-03 16:25:00,5.76526,5.76526,5.76,5.76061,11000000.0
2009-02-03 16:26:00,5.76174,5.76189,5.75689,5.75734,8000000.0
2009-02-03 16:27:00,5.75781,5.75809,5.75386,5.75551,10000000.0
2009-02-03 16:28:00,5.75447,5.75462,5.75142,5.75454,15000000.0
2009-02-03 16:29:00,5.75379,5.75586,5.75282,5.75586,7000000.0
2009-02-03 16:30:00,5.75512,5.75512,5.75102,5.7512,16000000.0
2009-02-03 16:31:00,5.75243,5.753,5.74836,5.74986,14000000.0
2009-02-03 16:32:00,5.75013,5.75013,5.74748,5.74885,7000000.0
2009-02-03 16:33:00,5.74972,5.75094,5.74803,5.75094,8000000.0
2009-02-03 16:34:00,5.75257,5.75322,5.75099,5.7532,8000000.0
2009-02-03 16:35:00,5.75266,5.75266,5.75032,5.7514,9000000.0
2009-02-03 16:36:00,5.75222,5.75246,5.75026,5.75206,13000000.0
2009-02-03 16:37:00,5.75053,5.75228,5.75053,5.75206,18000000.0
2009-02-03 16:38:00,5.75224,5.75321,5.75037,5.75293,18000000.0
2009-02-03 16:39:00,5.75291,5.75291,5.75107,5.75173,20000000.0
2009-02-03 16:40:00,5.75218,5.75218,5.75001,5.75168,13000000.0
2009-02-03 16:41:00,5.75195,5.75421,5.7509,5.75397,20000000.0
2009-02-03 16:42:00,5.75506,5.75578,5.75424,5.75537,18000000.0
2009-02-03 16:43:00,5.75577,5.75577,5.75258,5.75263,15000000.0
2009-02-03 16:44:00,5.7534,5.75395,5.75144,5.75395,20000000.0
2009-02-03 16:45:00,5.75393,5.75566,5.75241,5.75511,13000000.0
2009-02-03 16:46:00,5.75476,5.75821,5.75476,5.7567,15000000.0
2009-02-03 16:47:00,5.75658,5.75658,5.75548,5.75631,8000000.0
2009-02-03 16:48:00,5.75705,5.75824,5.75586,5.75824,11000000.0
2009-02-03 16:49:00,5.75851,5.75893,5.75655,5.75786,12000000.0
2009-02-03 16:50:00,5.75814,5.75897,5.75654,5.75897,15000000.0
2009-02-03 16:51:00,5.75898,5.7633,5.75898,5.7604,18000000.0
2009-02-03 16:52:00,5.76135,5.76285,5.75908,5.75908,14000000.0
2009-02-03 16:53:00,5.76097,5.76099,5.758,5.75911,8000000.0
2009-02-03 16:54:00,5.75863,5.75927,5.75741,5.75927,11000000.0
2009-02-03 16:55:00,5.75984,5.76171,5.75816,5.76104,12000000.0
2009-02-03 16:56:00,5.76019,5.76231,5.75904,5.76231,10000000.0
2009-02-03 16:57:00,5.76441,5.76558,5.76356,5.76424,8000000.0
2009-02-03 16:58:00,5.76448,5.76508,5.7627,5.76273,9000000.0
2009-02-03 16:59:00,5.76207,5.76305,5.76058,5.76217,13000000.0
2009-02-03 17:00:00,5.76343,5.76343,5.75462,5.75462,11000000.0
2009-02-03 17:01:00,5.75336,5.75513,5.75062,5.75338,12000000.0
2009-02-03 17:02:00,5.75398,5.75567,5.75307,5.75423,10000000.0
2009-02-03 17:03:00,5.75629,5.75764,5.75377,5.75728,16000000.0
2009-02-03 17:04:00,5.75653,5.75936,5.75653,5.75906,13000000.0
2009-02-03 17:05:00,5.75765,5.75889,5.75323,5.75471,16000000.0
2009-02-03 17:06:00,5.75128,5.75366,5.74658,5.74746,12000000.0
2009-02-03 17:07:00,5.74267,5.74341,5.73877,5.73877,8000000.0
2009-02-03 17:08:00,5.73884,5.73896,5.73654,5.73844,21000000.0
2009-02-03 17:09:00,5.73597,5.73758,5.73268,5.73433,16000000.0
2009-02-03 17:10:00,5.73434,5.73642,5.7338,5.73642,11000000.0
2009-02-03 17:11:00,5.73389,5.73596,5.73163,5.73163,11000000.0
2009-02-03 17:12:00,5.73175,5.73266,5.73053,5.73213,9000000.0
2009-02-03 17:13:00,5.7309,5.7309,5.72861,5.72963,9000000.0
2009-02-03 17:14:00,5.72925,5.73011,5.72687,5.72929,17000000.0
2009-02-03 17:15:00,5.73031,5.73146,5.72914,5.73146,11000000.0
2009-02-03 17:16:00,5.73091,5.732,5.7288,5.732,15000000.0
2009-02-03 17:17:00,5.73352,5.73466,5.73213,5.73466,13000000.0
2009-02-03 17:18:00,5.7329,5.73584,5.7329,5.73549,15000000.0
2009-02-03 17:19:00,5.73601,5.7385,5.73475,5.73799,17000000.0
2009-02-03 17:20:00,5.73898,5.73984,5.73619,5.73668,12000000.0
2009-02-03 17:21:00,5.73596,5.73938,5.73573,5.73938,7000000.0
2009-02-03 17:22:00,5.73928,5.73928,5.73627,5.73786,14000000.0
2009-02-03 17:23:00,5.73769,5.73769,5.73268,5.73268,13000000.0
2009-02-03 17:24:00,5.73237,5.73498,5.73116,5.73394,9000000.0
2009-02-03 17:25:00,5.73326,5.73498,5.73263,5.73263,11000000.0
2009-02-03 17:26:00,5.7328,5.73435,5.73179,5.7342,16000000.0
2009-02-03 17:27:00,5.73321,5.73377,5.73125,5.73377,9000000.0
2009-02-03 17:28:00,5.73402,5.73528,5.73174,5.73409,15000000.0
2009-02-03 17:29:00,5.73338,5.73594,5.73293,5.73594,11000000.0
2009-02-03 17:30:00,5.73599,5.7377,5.73407,5.73655,19000000.0
2009-02-03 17:31:00,5.73488,5.73739,5.7346,5.73616,11000000.0
2009-02-03 17:32:00,5.73747,5.73747,5.73536,5.73536,9000000.0
2009-02-03 17:33:00,5.73795,5.73904,5.73652,5.73904,10000000.0
2009-02-03 17:34:00,5.7389,5.7389,5.73645,5.73746,14000000.0
2009-02-03 17:35:00,5.73749,5.73778,5.73459,5.73502,13000000.0
2009-02-03 17:36:00,5.73619,5.73702,5.73482,5.73701,11000000.0
2009-02-03 17:37:00,5.73717,5.73775,5.73583,5.73655,15000000.0
2009-02-03 17:38:00,5.73861,5.73869,5.73723,5.73854,17000000.0
2009-02-03 17:39:00,5.73845,5.74102,5.7384,5.74102,8000000.0
2009-02-03 17:40:00,5.74145,5.74198,5.73814,5.7391,12000000.0
2009-02-03 17:41:00,5.73829,5.7402,5.73725,5.73901,21000000.0
2009-02-03 17:42:00,5.73833,5.74058,5.73768,5.73905,13000000.0
2009-02-03 17:43:00,5.73912,5.73912,5.73646,5.73672,11000000.0
2009-02-03 17:44:00,5.73622,5.7364,5.73518,5.73612,19000000.0
2009-02-03 17:45:00,5.73601,5.73601,5.7334,5.73453,10000000.0
2009-02-03 17:46:00,5.73446,5.73723,5.73345,5.73723,13000000.0
2009-02-03 17:47:00,5.73798,5.73798,5.73553,5.73637,9000000.0
2009-02-03 17:48:00,5.7364,5.7364,5.73442,5.73442,14000000.0
2009-02-03 17:49:00,5.73529,5.73861,5.73484,5.73795,14000000.0
2009-02-03 17:50:00,5.73809,5.73809,5.73623,5.73762,17000000.0
2009-02-03 17:51:00,5.73688,5.74086,5.73655,5.74019,13000000.0
2009-02-03 17:52:00,5.73963,5.74071,5.73874,5.73962,24000000.0
2009-02-03 17:53:00,5.74104,5.74394,5.74025,5.74394,16000000.0
2009-02-03 17:54:00,5.74435,5.74521,5.74241,5.74521,16000000.0
2009-02-03 17:55:00,5.7454,5.74629,5.74397,5.74616,13000000.0
2009-02-03 17:56:00,5.74602,5.74602,5.74314,5.74444,15000000.0
2009-02-03 17:57:00,5.74504,5.74506,5.74237,5.74385,10000000.0
2009-02-03 17:58:00,5.74245,5.74415,5.74222,5.74276,15000000.0
2009-02-03 17:59:00,5.7428,5.7428,5.73862,5.74042,13000000.0
2009-02-03 18:00:00,5.73868,5.73929,5.73728,5.73837,7000000.0
2009-02-03 18:01:00,5.73772,5.73873,5.73561,5.73834,18000000.0
2009-02-03 18:02:00,5.73909,5.73941,5.73714,5.73889,17000000.0
2009-02-03 18:03:00,5.73954,5.73984,5.73493,5.73699,16000000.0
2009-02-03 18:04:00,5.736,5.73628,5.73363,5.73575,14000000.0
2009-02-03 18:05:00,5.73632,5.73632,5.73349,5.73461,13000000.0
2009-02-03 18:06:00,5.7342,5.7342,5.73113,5.73259,18000000.0
2009-02-03 18:07:00,5.73162,5.73359,5.73065,5.73299,12000000.0
2009-02-03 18:08:00,5.73271,5.73391,5.73162,5.7334,18000000.0
2009-02-03 18:09:00,5.73372,5.73517,5.73218,5.73276,12000000.0
2009-02-03 18:10:00,5.73186,5.73281,5.73015,5.7311,13000000.0
2009-02-03 18:11:00,5.73021,5.73021,5.72662,5.72822,10000000.0
2009-02-03 18:12:00,5.72845,5.72861,5.72534,5.72732,11000000.0
2009-02-03 18:13:00,5.7273,5.72732,5.72337,5.72353,14000000.0
2009-02-03 18:14:00,5.72429,5.72594,5.72332,5.72537,10000000.0
2009-02-03 18:15:00,5.72276,5.72336,5.71978,5.72028,10000000.0
2009-02-03 18:16:00,5.71981,5.71981,5.71653,5.71882,9000000.0
2009-02-03 18:17:00,5.72028,5.72119,5.7189,5.72016,18000000.0
2009-02-03 18:18:00,5.72027,5.72027,5.71749,5.71915,14000000.0
2009-02-03 18:19:00,5.71897,5.71924,5.71671,5.71831,10000000.0
2009-02-03 18:20:00,5.71806,5.71839,5.71516,5.71645,15000000.0
2009-02-03 18:21:00,5.71648,5.71897,5.71648,5.71779,18000000.0
2009-02-03 18:22:00,5.71771,5.71865,5.71626,5.7174,14000000.0
2009-02-03 18:23:00,5.71704,5.71704,5.7116,5.71188,7000000.0
2009-02-03 18:24:00,5.71141,5.71195,5.71025,5.71025,9000000.0
2009-02-03 18:25:00,5.71246,5.71505,5.71196,5.71471,13000000.0
2009-02-03 18:26:00,5.71399,5.71483,5.71265,5.71436,16000000.0
2009-02-03 18:27:00,5.71331,5.716,5.71331,5.71482,14000000.0
2009-02-03 18:28:00,5.71503,5.71503,5.71201,5.71222,13000000.0
2009-02-03 18:29:00,5.71126,5.71273,5.71037,5.71179,11000000.0
2009-02-03 18:30:00,5.71025,5.71288,5.71025,5.7113,16000000.0
2009-02-03 18:31:00,5.71314,5.71395,5.71129,5.71309,12000000.0
2009-02-03 18:32:00,5.71244,5.71298,5.71076,5.71298,11000000.0
2009-02-03 18:33:00,5.71329,5.71435,5.71136,5.71311,13000000.0
2009-02-03 18:34:00,5.71204,5.71245,5.71067,5.71179,13000000.0
2009-02-03 18:35:00,5.71147,5.71312,5.71128,5.71283,18000000.0
2009-02-03 18:36:00,5.71274,5.71472,5.71191,5.71332,18000000.0
2009-02-03 18:37:00,5.7142,5.71646,5.71335,5.71598,18000000.0
2009-02-03 18:38:00,5.71508,5.71671,5.71439,5.71586,11000000.0
2009-02-03 18:39:00,5.71811,5.7184,5.71693,5.7184,11000000.0
2009-02-03 18:40:00,5.71829,5.71941,5.71682,5.71917,14000000.0
2009-02-03 18:41:00,5.72038,5.72164,5.71938,5.71978,16000000.0
2009-02-03 18:42:00,5.72124,5.72151,5.7193,5.7204,14000000.0
2009-02-03 18:43:00,5.72103,5.72176,5.71911,5.71911,10000000.0
2009-02-03 18:44:00,5.71954,5.71982,5.71798,5.71829,13000000.0
2009-02-03 18:45:00,5.71781,5.71906,5.71704,5.71841,13000000.0
2009-02-03 18:46:00,5.7179,5.71996,5.7179,5.71982,12000000.0
2009-02-03 18:47:00,5.72034,5.72238,5.71965,5.7223,14000000.0
2009-02-03 18:48:00,5.72233,5.72259,5.72027,5.7215,15000000.0
2009-02-03 18:49:00,5.72103,5.72117,5.71782,5.71821,12000000.0
2009-02-03 18:50:00,5.72035,5.72171,5.71927,5.72152,9000000.0
2009-02-03 18:51:00,5.72214,5.72214,5.72039,5.72183,17000000.0
2009-02-03 18:52:00,5.72076,5.72317,5.72076,5.72317,9000000.0
2009-02-03 18:53:00,5.72233,5.7226,5.72011,5.72025,14000000.0
2009-02-03 18:54:00,5.71991,5.72178,5.71944,5.72125,14000000.0
2009-02-03 18:55:00,5.72049,5.72066,5.71932,5.72006,10000000.0
2009-02-03 18:56:00,5.72195,5.72291,5.72081,5.72114,16000000.0
2009-02-03 18:57:00,5.72345,5.72345,5.72023,5.72155,17000000.0
2009-02-03 18:58:00,5.7211,5.7214,5.71945,5.71945,14000000.0
2009-02-03 18:59:00,5.72213,5.72279,5.71943,5.72078,14000000.0
2009-02-03 19:00:00,5.72091,5.72136,5.7188,5.71954,15000000.0
2009-02-03 19:01:00,5.71911,5.71936,5.71788,5.71854,15000000.0
2009-02-03 19:02:00,5.71893,5.71965,5.71781,5.71875,14000000.0
2009-02-03 19:03:00,5.71908,5.71934,5.71516,5.71573,14000000.0
2009-02-03 19:04:00,5.71598,5.71678,5.71454,5.71489,12000000.0
2009-02-03 19:05:00,5.71696,5.71742,5.71469,5.71742,15000000.0
2009-02-03 19:06:00,5.71752,5.71958,5.71694,5.7175,16000000.0
2009-02-03 19:07:00,5.71831,5.7196,5.71668,5.71855,20000000.0
2009-02-03 19:08:00,5.71768,5.72013,5.71746,5.72013,8000000.0
2009-02-03 19:09:00,5.72132,5.7238,5.71974,5.72309,17000000.0
2009-02-03 19:10:00,5.7255,5.72843,5.72393,5.72843,9000000.0
2009-02-03 19:11:00,5.72921,5.72961,5.72673,5.72719,16000000.0
2009-02-03 19:12:00,5.72611,5.72708,5.72524,5.72597,13000000.0
2009-02-03 19:13:00,5.72829,5.72887,5.72629,5.72767,10000000.0
2009-02-03 19:14:00,5.72838,5.72915,5.72711,5.72838,20000000.0
2009-02-03 19:15:00,5.72986,5.72986,5.72768,5.72878,12000000.0
2009-02-03 19:16:00,5.72842,5.72856,5.72744,5.72805,8000000.0
2009-02-03 19:17:00,5.72728,5.72949,5.72728,5.72877,18000000.0
2009-02-03 19:18:00,5.72868,5.72979,5.72822,5.729,11000000.0
2009-02-03 19:19:00,5.72831,5.73145,5.72776,5.72985,12000000.0
2009-02-03 19:20:00,5.72997,5.73155,5.72906,5.73104,14000000.0
2009-02-03 19:21:00,5.73167,5.73167,5.72902,5.72902,13000000.0
2009-02-03 19:22:00,5.73004,5.73057,5.72728,5.72802,12000000.0
2009-02-03 19:23:00,5.72715,5.72784,5.72433,5.72568,14000000.0
2009-02-03 19:24:00,5.7245,5.72841,5.7245,5.72743,19000000.0
2009-02-03 19:25:00,5.72762,5.72887,5.72754,5.72774,8000000.0
2009-02-03 19:26:00,5.72797,5.72959,5.72781,5.72959,7000000.0
2009-02-03 19:27:00,5.72849,5.73003,5.72731,5.72731,20000000.0
2009-02-03 19:28:00,5.72824,5.72974,5.72731,5.72974,17000000.0
2009-02-03 19:29:00,5.72854,5.73263,5.72854,5.73263,10000000.0
2009-02-03 19:30:00,5.73301,5.73301,5.72981,5.73042,15000000.0
2009-02-03 19:31:00,5.73119,5.73119,5.72837,5.72926,11000000.0
2009-02-03 19:32:00,5.72921,5.72948,5.72819,5.72842,9000000.0
2009-02-03 19:33:00,5.7275,5.72892,5.72687,5.72704,14000000.0
2009-02-03 19:34:00,5.72608,5.72964,5.72608,5.7289,17000000.0
2009-02-03 19:35:00,5.7308,5.73348,5.72996,5.73348,8000000.0
2009-02-03 19:36:00,5.73437,5.73557,5.73224,5.73513,15000000.0
2009-02-03 19:37:00,5.73368,5.73583,5.73368,5.73486,8000000.0
2009-02-03 19:38:00,5.73625,5.74369,5.73565,5.74369,15000000.0
2009-02-03 19:39:00,5.74516,5.74575,5.74135,5.7439,17000000.0
2009-02-03 19:40:00,5.74477,5.74861,5.7439,5.74787,16000000.0
2009-02-03 19:41:00,5.74874,5.74874,5.74754,5.74855,11000000.0
2009-02-03 19:42:00,5.74798,5.74798,5.74461,5.74579,15000000.0
2009-02-03 19:43:00,5.74434,5.74597,5.74419,5.74565,14000000.0
2009-02-03 19:44:00,5.74409,5.74546,5.74352,5.74522,14000000.0
2009-02-03 19:45:00,5.74532,5.74821,5.74437,5.74805,15000000.0
2009-02-03 19:46:00,5.74763,5.74771,5.74548,5.74562,15000000.0
2009-02-03 19:47:00,5.74611,5.74611,5.74316,5.74524,16000000.0
2009-02-03 19:48:00,5.74497,5.74625,5.74363,5.74501,16000000.0
2009-02-03 19:49:00,5.7456,5.74693,5.74534,5.74619,8000000.0
2009-02-03 19:50:00,5.74468,5.74511,5.74355,5.74393,9000000.0
2009-02-03 19:51:00,5.74141,5.74358,5.74134,5.7419,19000000.0
2009-02-03 19:52:00,5.74198,5.74266,5.74143,5.74215,11000000.0
2009-02-03 19:53:00,5.74259,5.74435,5.74229,5.744,14000000.0
2009-02-03 19:54:00,5.74598,5.74887,5.74515,5.747,18000000.0
2009-02-03 19:55:00,5.74869,5.74946,5.7476,5.74876,13000000.0
2009-02-03 19:56:00,5.74809,5.74876,5.74741,5.74835,10000000.0
2009-02-03 19:57:00,5.74822,5.74883,5.74719,5.74791,16000000.0
2009-02-03 19:58:00,5.74821,5.75049,5.74821,5.74878,15000000.0
2009-02-03 19:59:00,5.75102,5.75323,5.74968,5.75272,14000000.0
2009-02-03 20:00:00,5.75161,5.75199,5.74828,5.74828,11000000.0
2009-02-03 20:01:00,5.74913,5.74934,5.74766,5.74807,24000000.0
2009-02-03 20:02:00,5.74887,5.74887,5.74513,5.74735,11000000.0
2009-02-03 20:03:00,5.74883,5.74901,5.74742,5.74901,11000000.0
2009-02-03 20:04:00,5.74893,5.75073,5.74867,5.75069,10000000.0
2009-02-03 20:05:00,5.75175,5.75194,5.74971,5.75145,17000000.0
2009-02-03 20:06:00,5.75047,5.75047,5.74851,5.75009,10000000.0
2009-02-03 20:07:00,5.74915,5.74915,5.74715,5.74783,14000000.0
2009-02-03 20:08:00,5.74813,5.74977,5.74748,5.74952,13000000.0
2009-02-03 20:09:00,5.74749,5.74843,5.74712,5.74803,11000000.0
2009-02-03 20:10:00,5.7475,5.74869,5.74685,5.74811,11000000.0
2009-02-03 20:11:00,5.74806,5.74841,5.7473,5.74785,9000000.0
2009-02-03 20:12:00,5.74931,5.74931,5.74744,5.74777,16000000.0
2009-02-03 20:13:00,5.74897,5.74897,5.74725,5.74725,11000000.0
2009-02-03 20:14:00,5.74823,5.74823,5.74642,5.74642,19000000.0
2009-02-03 20:15:00,5.74748,5.74782,5.74502,5.74673,13000000.0
2009-02-03 20:16:00,5.74594,5.74633,5.7444,5.7444,15000000.0
2009-02-03 20:17:00,5.74353,5.74359,5.74123,5.74144,8000000.0
2009-02-03 20:18:00,5.7422,5.74357,5.74027,5.74357,14000000.0
2009-02-03 20:19:00,5.74419,5.74419,5.74141,5.74264,14000000.0
2009-02-03 20:20:00,5.74464,5.74606,5.7423,5.74477,12000000.0
2009-02-03 20:21:00,5.74445,5.74559,5.74444,5.74528,9000000.0
2009-02-03 20:22:00,5.74464,5.74529,5.7423,5.74352,17000000.0
2009-02-03 20:23:00,5.74351,5.74432,5.74227,5.74432,11000000.0
2009-02-03 20:24:00,5.74543,5.74677,5.74409,5.74673,16000000.0
2009-02-03 20:25:00,5.74737,5.74737,5.74577,5.74577,11000000.0
2009-02-03 20:26:00,5.74579,5.74579,5.74396,5.74467,8000000.0
2009-02-03 20:27:00,5.74447,5.74755,5.74387,5.74755,13000000.0
2009-02-03 20:28:00,5.7491,5.75102,5.748,5.75102,15000000.0
2009-02-03 20:29:00,5.74967,5.75108,5.74967,5.75008,16000000.0
2009-02-03 20:30:00,5.75026,5.75205,5.75026,5.75205,8000000.0
2009-02-03 20:31:00,5.75232,5.75249,5.75109,5.75214,18000000.0
2009-02-03 20:32:00,5.75229,5.75229,5.75043,5.75043,7000000.0
2009-02-03 20:33:00,5.75004,5.75092,5.74825,5.74998,13000000.0
2009-02-03 20:34:00,5.75004,5.75081,5.74887,5.75081,13000000.0
2009-02-03 20:35:00,5.74913,5.75102,5.74889,5.75102,9000000.0
2009-02-03 20:36:00,5.75072,5.75072,5.74851,5.74876,17000000.0
2009-02-03 20:37:00,5.74911,5.74926,5.74681,5.74926,14000000.0
2009-02-03 20:38:00,5.74931,5.74937,5.74738,5.74777,16000000.0
2009-02-03 20:39:00,5.74774,5.74822,5.74641,5.7471,14000000.0
2009-02-03 20:40:00,5.7479,5.7479,5.74448,5.74583,17000000.0
2009-02-03 20:41:00,5.74637,5.74741,5.74533,5.7457,16000000.0
2009-02-03 20:42:00,5.74616,5.7478,5.74501,5.74671,22000000.0
2009-02-03 20:43:00,5.74846,5.74875,5.74679,5.74769,18000000.0
2009-02-03 20:44:00,5.74883,5.74883,5.74606,5.74647,16000000.0
2009-02-03 20:45:00,5.74318,5.74472,5.74224,5.7428,8000000.0
2009-02-03 20:46:00,5.74297,5.74336,5.74187,5.74275,19000000.0
2009-02-03 20:47:00,5.74189,5.74271,5.74137,5.74218,12000000.0
2009-02-03 20:48:00,5.74327,5.74446,5.74251,5.74446,9000000.0
2009-02-03 20:49:00,5.7454,5.7459,5.74367,5.74519,19000000.0
2009-02-03 20:50:00,5.74644,5.7489,5.74538,5.7489,15000000.0
2009-02-03 20:51:00,5.74904,5.74904,5.74779,5.74845,9000000.0
2009-02-03 20:52:00,5.74894,5.74918,5.7467,5.74896,11000000.0
2009-02-03 20:53:00,5.74833,5.74959,5.74778,5.74837,15000000.0
2009-02-03 20:54:00,5.75053,5.75053,5.74856,5.74965,12000000.0
2009-02-03 20:55:00,5.74956,5.74956,5.74708,5.74795,18000000.0
2009-02-03 20:56:00,5.74907,5.74907,5.74601,5.74749,12000000.0
2009-02-03 20:57:00,5.74632,5.74659,5.74468,5.74594,13000000.0
2009-02-03 20:58:00,5.74673,5.74692,5.745,5.74534,11000000.0
2009-02-03 20:59:00,5.74474,5.74509,5.74322,5.74509,11000000.0
2009-02-03 21:00:00,5.74464,5.74537,5.74279,5.74408,17000000.0
2009-02-03 21:01:00,5.74462,5.74465,5.74309,5.74377,10000000.0
2009-02-03 21:02:00,5.74434,5.74434,5.74262,5.74314,8000000.0
2009-02-03 21:03:00,5.74313,5.74313,5.7408,5.74287,19000000.0
2009-02-03 21:04:00,5.7438,5.74625,5.74331,5.74518,18000000.0
2009-02-03 21:05:00,5.74584,5.74584,5.74313,5.744,14000000.0
2009-02-03 21:06:00,5.7424,5.7424,5.73773,5.73833,12000000.0
2009-02-03 21:07:00,5.73732,5.73732,5.73521,5.73625,10000000.0
2009-02-03 21:08:00,5.73742,5.73804,5.73648,5.73766,14000000.0
2009-02-03 21:09:00,5.73671,5.73751,5.73395,5.73527,16000000.0
2009-02-03 21:10:00,5.73455,5.73455,5.73229,5.73393,15000000.0
2009-02-03 21:11:00,5.73379,5.73387,5.72927,5.72977,13000000.0
2009-02-03 21:12:00,5.72931,5.72931,5.72463,5.72655,10000000.0
2009-02-03 21:13:00,5.72799,5.72799,5.72435,5.72435,14000000.0
2009-02-03 21:14:00,5.72597,5.72642,5.72492,5.72636,10000000.0
2009-02-03 21:15:00,5.72586,5.72586,5.71997,5.7215,15000000.0
2009-02-03 21:16:00,5.72033,5.72136,5.71937,5.71983,11000000.0
2009-02-03 21:17:00,5.71988,5.71988,5.71509,5.71774,13000000.0
2009-02-03 21:18:00,5.71805,5.71953,5.71637,5.71755,17000000.0
2009-02-03 21:19:00,5.71918,5.72041,5.71814,5.72041,12000000.0
2009-02-03 21:20:00,5.72038,5.72038,5.71865,5.72011,14000000.0
2009-02-03 21:21:00,5.72044,5.72266,5.7194,5.72165,11000000.0
2009-02-03 21:22:00,5.72222,5.72222,5.72058,5.72218,9000000.0
2009-02-03 21:23:00,5.72166,5.72389,5.72166,5.72327,7000000.0
2009-02-03 21:24:00,5.7227,5.72468,5.72227,5.72342,11000000.0
2009-02-03 21:25:00,5.72462,5.72462,5.72249,5.72281,7000000.0
2009-02-03 21:26:00,5.72201,5.72307,5.72066,5.72116,13000000.0
2009-02-03 21:27:00,5.72112,5.72112,5.71973,5.71975,11000000.0
2009-02-03 21:28:00,5.72147,5.72226,5.72025,5.72128,15000000.0
2009-02-03 21:29:00,5.72192,5.7234,5.72132,5.72314,12000000.0
2009-02-03 21:30:00,5.72312,5.72312,5.72174,5.72218,10000000.0
2009-02-03 21:31:00,5.72206,5.72242,5.72123,5.72242,10000000.0
2009-02-03 21:32:00,5.72122,5.7229,5.72051,5.7229,12000000.0
2009-02-03 21:33:00,5.72227,5.72345,5.72125,5.72221,19000000.0
2009-02-03 21:34:00,5.72345,5.72354,5.72174,5.72222,8000000.0
2009-02-03 21:35:00,5.72264,5.72264,5.7188,5.71938,20000000.0
2009-02-03 21:36:00,5.7187,5.71932,5.7173,5.71932,19000000.0
2009-02-03 21:37:00,5.72009,5.72061,5.71805,5.71903,19000000.0
2009-02-03 21:38:00,5.71872,5.71872,5.71385,5.71475,13000000.0
2009-02-03 21:39:00,5.71399,5.71399,5.71029,5.71286,17000000.0
2009-02-03 21:40:00,5.71247,5.71356,5.71175,5.71264,7000000.0
2009-02-03 21:41:00,5.71245,5.71631,5.71122,5.71631,11000000.0
2009-02-03 21:42:00,5.71745,5.71934,5.71504,5.71934,18000000.0
2009-02-03 21:43:00,5.71946,5.71995,5.71767,5.71993,13000000.0
2009-02-03 21:44:00,5.71947,5.71947,5.71793,5.71873,16000000.0
2009-02-03 21:45:00,5.72072,5.72371,5.72039,5.72371,11000000.0
2009-02-03 21:46:00,5.72374,5.72458,5.72166,5.72199,13000000.0
2009-02-03 21:47:00,5.72166,5.72166,5.7185,5.72001,13000000.0
2009-02-03 21:48:00,5.72021,5.72235,5.71885,5.7215,17000000.0
2009-02-03 21:49:00,5.72185,5.72185,5.7196,5.72001,8000000.0
2009-02-03 21:50:00,5.71967,5.71982,5.71813,5.71957,11000000.0
2009-02-03 21:51:00,5.71834,5.71992,5.718,5.71992,13000000.0
2009-02-03 21:52:00,5.71919,5.71947,5.71797,5.71884,13000000.0
2009-02-03 21:53:00,5.71867,5.71966,5.7182,5.71895,14000000.0
2009-02-03 21:54:00,5.71996,5.72046,5.71751,5.72003,11000000.0
2009-02-03 21:55:00,5.72009,5.72139,5.71902,5.72139,17000000.0
2009-02-03 21:56:00,5.72162,5.72186,5.71921,5.72115,12000000.0
2009-02-03 21:57:00,5.71953,5.72008,5.71807,5.71957,16000000.0
2009-02-03 21:58:00,5.71908,5.71996,5.71801,5.71801,9000000.0
2009-02-03 21:59:00,5.7195,5.72144,5.71848,5.72066,18000000.0
2009-02-03 22:00:00,5.72237,5.72303,5.72091,5.72157,13000000.0
2009-02-03 22:01:00,5.7223,5.72239,5.72015,5.72021,11000000.0
2009-02-03 22:02:00,5.72027,5.72075,5.7187,5.72069,17000000.0
2009-02-03 22:03:00,5.72097,5.72142,5.71841,5.71967,23000000.0
2009-02-03 22:04:00,5.72041,5.72115,5.71903,5.72005,15000000.0
2009-02-03 22:05:00,5.72111,5.72145,5.7191,5.7197,14000000.0
2009-02-03 22:06:00,5.71953,5.72109,5.71929,5.71989,15000000.0
2009-02-03 22:07:00,5.71886,5.7203,5.7186,5.7203,9000000.0
2009-02-03 22:08:00,5.72138,5.72138,5.71963,5.72108,18000000.0
2009-02-03 22:09:00,5.72039,5.72039,5.71853,5.71898,11000000.0
2009-02-03 22:10:00,5.71751,5.71828,5.71641,5.71722,7000000.0
2009-02-03 22:11:00,5.71594,5.71716,5.71574,5.71598,8000000.0
2009-02-03 22:12:00,5.71616,5.7168,5.71253,5.71447,16000000.0
2009-02-03 22:13:00,5.7137,5.7143,5.7114,5.7114,24000000.0
2009-02-03 22:14:00,5.71252,5.71382,5.71126,5.71382,9000000.0
2009-02-03 22:15:00,5.71524,5.71562,5.71338,5.71478,10000000.0
2009-02-03 22:16:00,5.71586,5.71586,5.71441,5.71546,13000000.0
2009-02-03 22:17:00,5.71482,5.71575,5.71329,5.71377,20000000.0
2009-02-03 22:18:00,5.71499,5.71499,5.71323,5.71408,11000000.0
2009-02-03 22:19:00,5.71353,5.71588,5.71325,5.71504,15000000.0
2009-02-03 22:20:00,5.7151,5.71599,5.7143,5.7159,16000000.0
2009-02-03 22:21:00,5.71551,5.71676,5.71419,5.71676,12000000.0
2009-02-03 22:22:00,5.71711,5.71723,5.71561,5.71713,14000000.0
2009-02-03 22:23:00,5.71704,5.71704,5.71213,5.71213,11000000.0
2009-02-03 22:24:00,5.71343,5.71343,5.70954,5.71034,16000000.0
2009-02-03 22:25:00,5.70966,5.70966,5.70605,5.70763,14000000.0
2009-02-03 22:26:00,5.70799,5.70955,5.70742,5.70819,10000000.0
2009-02-03 22:27:00,5.70907,5.70992,5.70762,5.70762,14000000.0
2009-02-03 22:28:00,5.70775,5.708,5.70402,5.70458,12000000.0
2009-02-03 22:29:00,5.70587,5.70975,5.70587,5.70879,13000000.0
2009-02-03 22:30:00,5.71027,5.71027,5.70702,5.70881,8000000.0
2009-02-03 22:31:00,5.70925,5.70925,5.70729,5.70831,11000000.0
2009-02-03 22:32:00,5.70793,5.70793,5.70328,5.70602,20000000.0
2009-02-03 22:33:00,5.70577,5.70577,5.70062,5.70322,11000000.0
2009-02-03 22:34:00,5.70309,5.70555,5.70267,5.70555,10000000.0
2009-02-03 22:35:00,5.70556,5.70819,5.70471,5.70819,13000000.0
2009-02-03 22:36:00,5.70738,5.70932,5.70713,5.70932,9000000.0
2009-02-03 22:37:00,5.70983,5.70983,5.70713,5.70785,13000000.0
2009-02-03 22:38:00,5.70783,5.70819,5.70719,5.70819,9000000.0
2009-02-03 22:39:00,5.7079,5.70875,5.70685,5.7083,12000000.0
2009-02-03 22:40:00,5.70694,5.70767,5.70629,5.70674,9000000.0
2009-02-03 22:41:00,5.70843,5.70843,5.7069,5.70843,14000000.0
2009-02-03 22:42:00,5.70866,5.70968,5.70784,5.70789,13000000.0
2009-02-03 22:43:00,5.70898,5.70974,5.70776,5.70861,12000000.0
2009-02-03 22:44:00,5.7091,5.70962,5.70755,5.70962,15000000.0
2009-02-03 22:45:00,5.70928,5.70977,5.70774,5.70912,13000000.0
2009-02-03 22:46:00,5.7085,5.70922,5.70639,5.70639,14000000.0
2009-02-03 22:47:00,5.70792,5.7095,5.70694,5.70904,15000000.0
2009-02-03 22:48:00,5.70875,5.70927,5.70692,5.70692,13000000.0
2009-02-03 22:49:00,5.70909,5.70968,5.70712,5.70741,13000000.0
2009-02-03 22:50:00,5.70903,5.70903,5.70671,5.70723,15000000.0
2009-02-03 22:51:00,5.70758,5.70859,5.70689,5.70859,14000000.0
2009-02-03 22:52:00,5.70699,5.70887,5.70698,5.70795,9000000.0
2009-02-03 22:53:00,5.709,5.70904,5.707,5.70904,15000000.0
2009-02-03 22:54:00,5.70943,5.70943,5.70799,5.70806,17000000.0
2009-02-03 22:55:00,5.70962,5.70962,5.70844,5.70913,16000000.0
2009-02-03 22:56:00,5.70795,5.70899,5.70795,5.70847,13000000.0
2009-02-03 22:57:00,5.709,5.71084,5.709,5.71084,8000000.0
2009-02-03 22:58:00,5.70986,5.71049,5.70942,5.71049,8000000.0
2009-02-03 22:59:00,5.70893,5.70993,5.70711,5.70807,19000000.0
2009-02-03 23:00:00,5.70715,5.7089,5.70715,5.7089,10000000.0
2009-02-03 23:01:00,5.70759,5.70817,5.70705,5.70791,7000000.0
2009-02-03 23:02:00,5.70753,5.70886,5.70712,5.70853,15000000.0
2009-02-03 23:03:00,5.70762,5.70899,5.70749,5.70797,17000000.0
2009-02-03 23:04:00,5.70829,5.70878,5.7071,5.70773,19000000.0
2009-02-03 23:05:00,5.70737,5.70884,5.70737,5.70842,9000000.0
2009-02-03 23:06:00,5.70835,5.70863,5.70707,5.70707,12000000.0
2009-02-03 23:07:00,5.70752,5.70912,5.70691,5.70848,14000000.0
2009-02-03 23:08:00,5.70871,5.70897,5.70787,5.7083,16000000.0
2009-02-03 23:09:00,5.70816,5.70869,5.70792,5.70866,9000000.0
2009-02-03 23:10:00,5.70809,5.70867,5.70719,5.70866,12000000.0
2009-02-03 23:11:00,5.70789,5.70878,5.7076,5.70815,14000000.0
2009-02-03 23:12:00,5.7083,5.70859,5.70754,5.70859,7000000.0
2009-02-03 23:13:00,5.70733,5.70835,5.70733,5.70764,14000000.0
2009-02-03 23:14:00,5.70846,5.70967,5.7078,5.70891,19000000.0
2009-02-03 23:15:00,5.70996,5.71018,5.70785,5.7084,13000000.0
2009-02-03 23:16:00,5.70863,5.70931,5.70788,5.70837,15000000.0
2009-02-03 23:17:00,5.70876,5.70922,5.70858,5.70922,11000000.0
2009-02-03 23:18:00,5.70805,5.70871,5.70567,5.70691,12000000.0
2009-02-03 23:19:00,5.7052,5.70629,5.70353,5.7052,14000000.0
2009-02-03 23:20:00,5.70342,5.70565,5.70342,5.70486,19000000.0
2009-02-03 23:21:00,5.70444,5.70508,5.70391,5.70451,7000000.0
2009-02-03 23:22:00,5.70495,5.70577,5.70412,5.70487,15000000.0
2009-02-03 23:23:00,5.70468,5.70537,5.70304,5.70504,11000000.0
2009-02-03 23:24:00,5.70567,5.7063,5.70492,5.70587,14000000.0
2009-02-03 23:25:00,5.70473,5.70602,5.70473,5.70523,11000000.0
2009-02-03 23:26:00,5.70586,5.70696,5.70539,5.70645,14000000.0
2009-02-03 23:27:00,5.70744,5.70807,5.70685,5.70781,11000000.0
2009-02-03 23:28:00,5.70792,5.70823,5.70644,5.70676,12000000.0
2009-02-03 23:29:00,5.70735,5.7087,5.70678,5.70756,16000000.0
2009-02-03 23:30:00,5.70822,5.70939,5.70787,5.70936,20000000.0
2009-02-03 23:31:00,5.71014,5.71028,5.70829,5.70971,11000000.0
2009-02-03 23:32:00,5.70873,5.71007,5.70834,5.7097,16000000.0
2009-02-03 23:33:00,5.70853,5.70922,5.70845,5.70886,12000000.0
2009-02-03 23:34:00,5.70905,5.7101,5.70905,5.70985,13000000.0
2009-02-03 23:35:00,5.70978,5.7098,5.70871,5.70948,9000000.0
2009-02-03 23:36:00,5.71009,5.71009,5.70829,5.70829,9000000.0
2009-02-03 23:37:00,5.70964,5.70966,5.708,5.70873,14000000.0
2009-02-03 23:38:00,5.70886,5.7091,5.70707,5.70795,13000000.0
2009-02-03 23:39:00,5.7074,5.7095,5.7071,5.70873,17000000.0
2009-02-03 23:40:00,5.70934,5.70984,5.70857,5.70922,12000000.0
2009-02-03 23:41:00,5.70956,5.70992,5.70808,5.70992,17000000.0
2009-02-03 23:42:00,5.71003,5.71003,5.70796,5.70937,22000000.0
2009-02-03 23:43:00,5.70919,5.71015,5.7086,5.70952,15000000.0
2009-02-03 23:44:00,5.70928,5.71016,5.70905,5.71008,14000000.0
2009-02-03 23:45:00,5.71111,5.71111,5.70953,5.71044,20000000.0
2009-02-03 23:46:00,5.71156,5.71172,5.70997,5.70997,14000000.0
2009-02-03 23:47:00,5.711,5.71182,5.71077,5.71133,10000000.0
2009-02-03 23:48:00,5.71026,5.71322,5.71026,5.71267,18000000.0
2009-02-03 23:49:00,5.71234,5.71383,5.71193,5.71383,14000000.0
2009-02-03 23:50:00,5.71366,5.7144,5.71239,5.71347,13000000.0
2009-02-03 23:51:00,5.7126,5.71274,5.71164,5.71234,8000000.0
2009-02-03 23:52:00,5.7111,5.7123,5.71068,5.7123,16000000.0
2009-02-03 23:53:00,5.71205,5.71219,5.71111,5.71199,18000000.0
2009-02-03 23:54:00,5.71152,5.71177,5.71004,5.71072,12000000.0
2009-02-03 23:55:00,5.71083,5.71232,5.7106,5.71198,19000000.0
2009-02-03 23:56:00,5.71163,5.71168,5.70962,5.71069,14000000.0
2009-02-03 23:57:00,5.71007,5.71076,5.70882,5.70984,16000000.0
2009-02-03 23:58:00,5.70796,5.70888,5.70604,5.7086,13000000.0
2009-02-03 23:59:00,5.70814,5.70843,5.70683,5.70683,14000000.0
2009-02-04 00:00:00,5.70729,5.70735,5.70607,5.70655,17000000.0
2009-02-04 00:01:00,5.70561,5.70772,5.70443,5.70591,12000000.0
2009-02-04 00:02:00,5.7061,5.70633,5.70462,5.70462,15000000.0
2009-02-04 00:03:00,5.70487,5.70598,5.7031,5.70507,14000000.0
2009-02-04 00:04:00,5.70376,5.70446,5.70354,5.70401,12000000.0
2009-02-04 00:05:00,5.70445,5.70564,5.70415,5.70535,12000000.0
2009-02-04 00:06:00,5.70473,5.70519,5.70421,5.70446,12000000.0
2009-02-04 00:07:00,5.7047,5.70492,5.70411,5.70427,11000000.0
2009-02-04 00:08:00,5.70473,5.70533,5.70351,5.70422,15000000.0
2009-02-04 00:09:00,5.7036,5.70586,5.7036,5.70489,12000000.0
2009-02-04 00:10:00,5.70726,5.70931,5.70604,5.70709,19000000.0
2009-02-04 00:11:00,5.70799,5.7083,5.70744,5.70777,8000000.0
2009-02-04 00:12:00,5.70854,5.70881,5.70778,5.70854,9000000.0
2009-02-04 00:13:00,5.70742,5.70867,5.7074,5.7074,13000000.0
2009-02-04 00:14:00,5.7081,5.7086,5.70696,5.70856,14000000.0
2009-02-04 00:15:00,5.70854,5.70879,5.70814,5.70863,12000000.0
2009-02-04 00:16:00,5.70859,5.70908,5.70784,5.70848,12000000.0
2009-02-04 00:17:00,5.70817,5.70927,5.708,5.708,10000000.0
2009-02-04 00:18:00,5.70844,5.70884,5.70731,5.7081,19000000.0
2009-02-04 00:19:00,5.70814,5.70954,5.70768,5.70943,12000000.0
2009-02-04 00:20:00,5.70912,5.70912,5.70777,5.70825,11000000.0
2009-02-04 00:21:00,5.70821,5.70988,5.70736,5.70988,14000000.0
2009-02-04 00:22:00,5.70931,5.70988,5.70828,5.70974,13000000.0
2009-02-04 00:23:00,5.7089,5.70973,5.70833,5.70973,13000000.0
2009-02-04 00:24:00,5.7086,5.7093,5.70807,5.70883,9000000.0
2009-02-04 00:25:00,5.70855,5.70938,5.70776,5.70938,13000000.0
2009-02-04 00:26:00,5.70895,5.70908,5.70775,5.70867,14000000.0
2009-02-04 00:27:00,5.70875,5.70948,5.70817,5.70895,15000000.0
2009-02-04 00:28:00,5.70904,5.70909,5.70821,5.70898,7000000.0
2009-02-04 00:29:00,5.7105,5.71206,5.70938,5.71206,17000000.0
2009-02-04 00:30:00,5.71059,5.71204,5.71057,5.71179,9000000.0
2009-02-04 00:31:00,5.71274,5.71342,5.71176,5.71236,13000000.0
2009-02-04 00:32:00,5.71309,5.71309,5.71106,5.7118,8000000.0
2009-02-04 00:33:00,5.71106,5.71295,5.71106,5.71187,19000000.0
2009-02-04 00:34:00,5.71282,5.71336,5.71194,5.71194,15000000.0
2009-02-04 00:35:00,5.71361,5.71594,5.71241,5.71375,12000000.0
2009-02-04 00:36:00,5.71381,5.71453,5.71316,5.71418,15000000.0
2009-02-04 00:37:00,5.71339,5.7144,5.71229,5.71303,15000000.0
2009-02-04 00:38:00,5.71444,5.71444,5.71289,5.71327,18000000.0
2009-02-04 00:39:00,5.71301,5.71426,5.71287,5.71287,20000000.0
2009-02-04 00:40:00,5.71333,5.71461,5.71309,5.71385,10000000.0
2009-02-04 00:41:00,5.71409,5.71685,5.71409,5.71651,9000000.0
2009-02-04 00:42:00,5.71768,5.71985,5.71768,5.71854,16000000.0
2009-02-04 00:43:00,5.71895,5.72057,5.71895,5.71928,16000000.0
2009-02-04 00:44:00,5.72075,5.72231,5.72044,5.72231,10000000.0
2009-02-04 00:45:00,5.72301,5.72466,5.72202,5.72263,16000000.0
2009-02-04 00:46:00,5.72244,5.72266,5.72072,5.72195,12000000.0
2009-02-04 00:47:00,5.72162,5.72177,5.72048,5.72123,8000000.0
2009-02-04 00:48:00,5.72143,5.722,5.72013,5.72064,16000000.0
2009-02-04 00:49:00,5.72051,5.72051,5.71397,5.71777,11000000.0
2009-02-04 00:50:00,5.71998,5.72021,5.71819,5.71853,9000000.0
2009-02-04 00:51:00,5.71961,5.71996,5.71854,5.71854,9000000.0
2009-02-04 00:52:00,5.71956,5.71962,5.71839,5.71957,18000000.0
2009-02-04 00:53:00,5.71789,5.71965,5.71789,5.71913,12000000.0
2009-02-04 00:54:00,5.7188,5.71933,5.7177,5.71903,12000000.0
2009-02-04 00:55:00,5.71826,5.71904,5.71766,5.71809,11000000.0
2009-02-04 00:56:00,5.71883,5.71923,5.71705,5.7184,14000000.0
2009-02-04 00:57:00,5.71792,5.71912,5.71696,5.71812,15000000.0
2009-02-04 00:58:00,5.71808,5.71876,5.71738,5.71815,9000000.0
2009-02-04 00:59:00,5.71747,5.7184,5.71713,5.71784,17000000.0
2009-02-04 01:00:00,5.71847,5.72044,5.71796,5.72004,12000000.0
2009-02-04 01:01:00,5.72045,5.72045,5.71838,5.71968,15000000.0
2009-02-04 01:02:00,5.7183,5.71863,5.71705,5.71752,10000000.0
2009-02-04 01:03:00,5.71767,5.7179,5.71668,5.71668,13000000.0
2009-02-04 01:04:00,5.71835,5.71835,5.71744,5.71806,13000000.0
2009-02-04 01:05:00,5.71819,5.7183,5.71806,5.71825,13000000.0
2009-02-04 01:06:00,5.71793,5.718,5.71667,5.71717,12000000.0
2009-02-04 01:07:00,5.71809,5.71815,5.71702,5.71746,13000000.0
2009-02-04 01:08:00,5.71684,5.71724,5.71469,5.71669,15000000.0
2009-02-04 01:09:00,5.71651,5.7168,5.71487,5.71572,17000000.0
2009-02-04 01:10:00,5.71625,5.71637,5.71552,5.71607,10000000.0
2009-02-04 01:11:00,5.71712,5.71712,5.71577,5.71577,11000000.0
2009-02-04 01:12:00,5.7176,5.7178,5.71619,5.71658,10000000.0
2009-02-04 01:13:00,5.71718,5.71752,5.71639,5.71719,11000000.0
2009-02-04 01:14:00,5.71566,5.71736,5.71566,5.71649,13000000.0
2009-02-04 01:15:00,5.71595,5.71728,5.71595,5.71642,9000000.0
2009-02-04 01:16:00,5.71606,5.71726,5.71563,5.71586,12000000.0
2009-02-04 01:17:00,5.71577,5.71758,5.71577,5.7171,11000000.0
2009-02-04 01:18:00,5.71617,5.71721,5.71579,5.71629,12000000.0
2009-02-04 01:19:00,5.71614,5.71669,5.71495,5.71495,19000000.0
2009-02-04 01:20:00,5.71557,5.71609,5.71462,5.71462,11000000.0
2009-02-04 01:21:00,5.7149,5.71616,5.7146,5.71535,12000000.0
2009-02-04 01:22:00,5.7156,5.7156,5.71394,5.71394,9000000.0
2009-02-04 01:23:00,5.71484,5.71539,5.71344,5.7146,13000000.0
2009-02-04 01:24:00,5.71254,5.71348,5.71047,5.71104,14000000.0
2009-02-04 01:25:00,5.71039,5.7113,5.71039,5.71102,11000000.0
2009-02-04 01:26:00,5.70957,5.71067,5.70843,5.70964,10000000.0
2009-02-04 01:27:00,5.70842,5.70894,5.70681,5.70731,17000000.0
2009-02-04 01:28:00,5.70733,5.70869,5.70628,5.70752,13000000.0
2009-02-04 01:29:00,5.70855,5.70976,5.70811,5.70889,19000000.0
2009-02-04 01:30:00,5.7076,5.70959,5.7076,5.70959,15000000.0
2009-02-04 01:31:00,5.70984,5.71184,5.70948,5.7105,15000000.0
2009-02-04 01:32:00,5.71088,5.71148,5.71009,5.71009,12000000.0
2009-02-04 01:33:00,5.71004,5.71137,5.70993,5.71071,8000000.0
2009-02-04 01:34:00,5.70949,5.71158,5.70949,5.71037,18000000.0
2009-02-04 01:35:00,5.71018,5.71318,5.71018,5.71088,12000000.0
2009-02-04 01:36:00,5.71323,5.7139,5.71206,5.71303,16000000.0
2009-02-04 01:37:00,5.71275,5.7138,5.71237,5.71315,15000000.0
2009-02-04 01:38:00,5.71387,5.71387,5.71156,5.71294,18000000.0
2009-02-04 01:39:00,5.71197,5.71341,5.71197,5.71285,10000000.0
2009-02-04 01:40:00,5.71266,5.71656,5.71266,5.71614,11000000.0
2009-02-04 01:41:00,5.71584,5.71699,5.71551,5.71697,16000000.0
2009-02-04 01:42:00,5.71713,5.71713,5.7145,5.71573,14000000.0
2009-02-04 01:43:00,5.71506,5.71645,5.71495,5.71589,16000000.0
2009-02-04 01:44:00,5.71604,5.71658,5.71538,5.71552,15000000.0
2009-02-04 01:45:00,5.71643,5.7168,5.71554,5.71643,16000000.0
2009-02-04 01:46:00,5.71635,5.71771,5.71619,5.71771,9000000.0
2009-02-04 01:47:00,5.71686,5.71801,5.71683,5.71728,17000000.0
2009-02-04 01:48:00,5.71833,5.71915,5.71783,5.71863,16000000.0
2009-02-04 01:49:00,5.71866,5.71929,5.71761,5.71929,10000000.0
2009-02-04 01:50:00,5.71979,5.71989,5.7168,5.7177,11000000.0
2009-02-04 01:51:00,5.71739,5.71804,5.71626,5.71727,12000000.0
2009-02-04 01:52:00,5.71791,5.7181,5.7165,5.71804,12000000.0
2009-02-04 01:53:00,5.7187,5.7187,5.7166,5.71812,18000000.0
2009-02-04 01:54:00,5.71783,5.71837,5.71719,5.7172,14000000.0
2009-02-04 01:55:00,5.71749,5.71969,5.71749,5.71941,18000000.0
2009-02-04 01:56:00,5.72031,5.72128,5.72006,5.72052,8000000.0
2009-02-04 01:57:00,5.72085,5.72162,5.71995,5.72111,13000000.0
2009-02-04 01:58:00,5.71981,5.72057,5.71939,5.71943,11000000.0
2009-02-04 01:59:00,5.71894,5.72076,5.71894,5.72027,11000000.0
2009-02-04 02:00:00,5.72034,5.72057,5.72034,5.72056,16000000.0
2009-02-04 02:01:00,5.72041,5.72128,5.71989,5.72034,21000000.0
2009-02-04 02:02:00,5.72098,5.72151,5.72031,5.72094,10000000.0
2009-02-04 02:03:00,5.72181,5.72405,5.7216,5.72333,8000000.0
2009-02-04 02:04:00,5.7243,5.72433,5.72284,5.72383,14000000.0
2009-02-04 02:05:00,5.72365,5.72583,5.72319,5.72526,14000000.0
2009-02-04 02:06:00,5.72615,5.72867,5.7257,5.72756,15000000.0
2009-02-04 02:07:00,5.7294,5.73078,5.72802,5.72924,10000000.0
2009-02-04 02:08:00,5.72959,5.73044,5.72866,5.72946,16000000.0
2009-02-04 02:09:00,5.73057,5.73062,5.72739,5.72794,18000000.0
2009-02-04 02:10:00,5.72829,5.72838,5.72672,5.72717,16000000.0
2009-02-04 02:11:00,5.72693,5.7283,5.72693,5.7283,14000000.0
2009-02-04 02:12:00,5.72884,5.72919,5.72773,5.72845,10000000.0
2009-02-04 02:13:00,5.72863,5.72999,5.72801,5.72959,15000000.0
2009-02-04 02:14:00,5.72956,5.7312,5.72942,5.73108,19000000.0
2009-02-04 02:15:00,5.7315,5.73197,5.73028,5.73129,12000000.0
2009-02-04 02:16:00,5.73104,5.73239,5.73056,5.7313,18000000.0
2009-02-04 02:17:00,5.73106,5.73177,5.72988,5.73084,14000000.0
2009-02-04 02:18:00,5.73003,5.73019,5.72764,5.72764,12000000.0
2009-02-04 02:19:00,5.72814,5.72864,5.72705,5.728,14000000.0
2009-02-04 02:20:00,5.7268,5.72805,5.72655,5.72655,13000000.0
2009-02-04 02:21:00,5.72676,5.72852,5.72676,5.72852,15000000.0
2009-02-04 02:22:00,5.72862,5.72868,5.72722,5.72735,13000000.0
2009-02-04 02:23:00,5.7285,5.7285,5.72603,5.72603,16000000.0
2009-02-04 02:24:00,5.72644,5.72674,5.7257,5.72638,17000000.0
2009-02-04 02:25:00,5.72642,5.72747,5.72565,5.72746,10000000.0
2009-02-04 02:26:00,5.72781,5.72901,5.7272,5.72799,13000000.0
2009-02-04 02:27:00,5.72838,5.72838,5.72774,5.72781,7000000.0
2009-02-04 02:28:00,5.72775,5.72775,5.72635,5.72645,9000000.0
2009-02-04 02:29:00,5.72693,5.72714,5.72564,5.72564,20000000.0
2009-02-04 02:30:00,5.72708,5.72708,5.72328,5.72328,11000000.0
2009-02-04 02:31:00,5.72479,5.72551,5.72351,5.72466,9000000.0
2009-02-04 02:32:00,5.72571,5.72849,5.72571,5.72849,13000000.0
2009-02-04 02:33:00,5.72694,5.72858,5.72637,5.72781,14000000.0
2009-02-04 02:34:00,5.72751,5.7281,5.72621,5.72711,17000000.0
2009-02-04 02:35:00,5.72729,5.7276,5.72549,5.72571,15000000.0
2009-02-04 02:36:00,5.72587,5.72587,5.72319,5.72412,14000000.0
2009-02-04 02:37:00,5.72314,5.72345,5.72097,5.72097,13000000.0
2009-02-04 02:38:00,5.72112,5.72201,5.71985,5.72185,14000000.0
2009-02-04 02:39:00,5.72173,5.72234,5.72074,5.72152,15000000.0
2009-02-04 02:40:00,5.72027,5.7214,5.71946,5.72137,12000000.0
2009-02-04 02:41:00,5.72074,5.72105,5.71936,5.72105,13000000.0
2009-02-04 02:42:00,5.72191,5.72315,5.72064,5.72227,16000000.0
2009-02-04 02:43:00,5.72236,5.72331,5.72188,5.72313,18000000.0
2009-02-04 02:44:00,5.7234,5.72468,5.72275,5.72393,10000000.0
2009-02-04 02:45:00,5.72389,5.72618,5.72232,5.72618,14000000.0
2009-02-04 02:46:00,5.72606,5.72803,5.72545,5.7271,18000000.0
2009-02-04 02:47:00,5.72747,5.72856,5.72694,5.72694,17000000.0
2009-02-04 02:48:00,5.728,5.72828,5.72716,5.72747,7000000.0
2009-02-04 02:49:00,5.72815,5.72887,5.7272,5.72731,13000000.0
2009-02-04 02:50:00,5.72745,5.72818,5.72675,5.72788,14000000.0
2009-02-04 02:51:00,5.72926,5.73293,5.72863,5.73265,15000000.0
2009-02-04 02:52:00,5.73254,5.73464,5.73211,5.73464,15000000.0
2009-02-04 02:53:00,5.73374,5.73981,5.73374,5.73981,9000000.0
2009-02-04 02:54:00,5.73908,5.73934,5.73701,5.73934,13000000.0
2009-02-04 02:55:00,5.73927,5.7396,5.73805,5.73835,11000000.0
2009-02-04 02:56:00,5.73762,5.73807,5.73555,5.73555,18000000.0
2009-02-04 02:57:00,5.7363,5.74008,5.73598,5.73994,13000000.0
2009-02-04 02:58:00,5.73932,5.74197,5.73925,5.74197,9000000.0
2009-02-04 02:59:00,5.74191,5.74288,5.74053,5.74156,14000000.0
2009-02-04 03:00:00,5.74044,5.74293,5.74026,5.74293,11000000.0
2009-02-04 03:01:00,5.74398,5.7457,5.743,5.7457,11000000.0
2009-02-04 03:02:00,5.7433,5.744,5.74144,5.74203,11000000.0
2009-02-04 03:03:00,5.74174,5.74197,5.74015,5.74072,23000000.0
2009-02-04 03:04:00,5.74068,5.7407,5.73747,5.73972,11000000.0
2009-02-04 03:05:00,5.73955,5.74014,5.73762,5.73831,17000000.0
2009-02-04 03:06:00,5.7368,5.73735,5.73638,5.73651,9000000.0
2009-02-04 03:07:00,5.73588,5.73695,5.7345,5.73595,15000000.0
2009-02-04 03:08:00,5.73545,5.73628,5.73433,5.7361,12000000.0
2009-02-04 03:09:00,5.73525,5.73627,5.73459,5.73497,15000000.0
2009-02-04 03:10:00,5.73664,5.73688,5.73513,5.73631,19000000.0
2009-02-04 03:11:00,5.73545,5.73999,5.73545,5.73999,15000000.0
2009-02-04 03:12:00,5.73981,5.73981,5.73722,5.73834,18000000.0
2009-02-04 03:13:00,5.73899,5.74041,5.73768,5.7399,18000000.0
2009-02-04 03:14:00,5.7404,5.7406,5.73722,5.73722,10000000.0
2009-02-04 03:15:00,5.73805,5.73805,5.73699,5.73737,7000000.0
2009-02-04 03:16:00,5.73674,5.73694,5.73538,5.73551,8000000.0
2009-02-04 03:17:00,5.73517,5.73535,5.73,5.73042,10000000.0
2009-02-04 03:18:00,5.73262,5.73348,5.73164,5.7328,15000000.0
2009-02-04 03:19:00,5.73331,5.7334,5.73212,5.7334,10000000.0
2009-02-04 03:20:00,5.73276,5.73292,5.72987,5.73096,16000000.0
2009-02-04 03:21:00,5.72947,5.73093,5.72947,5.73085,11000000.0
2009-02-04 03:22:00,5.73026,5.73088,5.72954,5.73064,10000000.0
2009-02-04 03:23:00,5.72973,5.73073,5.72803,5.7286,12000000.0
2009-02-04 03:24:00,5.72955,5.73109,5.72792,5.73109,13000000.0
2009-02-04 03:25:00,5.73187,5.73297,5.73117,5.73117,11000000.0
2009-02-04 03:26:00,5.73273,5.73322,5.73163,5.73265,13000000.0
2009-02-04 03:27:00,5.73201,5.73261,5.73093,5.73261,14000000.0
2009-02-04 03:28:00,5.73206,5.73505,5.73206,5.73425,18000000.0
2009-02-04 03:29:00,5.73485,5.73703,5.73393,5.73662,15000000.0
2009-02-04 03:30:00,5.73678,5.73723,5.73528,5.73572,10000000.0
2009-02-04 03:31:00,5.73586,5.73586,5.7318,5.73242,13000000.0
2009-02-04 03:32:00,5.73266,5.73376,5.73169,5.7318,16000000.0
2009-02-04 03:33:00,5.73209,5.73316,5.73176,5.73316,13000000.0
2009-02-04 03:34:00,5.73194,5.73374,5.73194,5.7332,16000000.0
2009-02-04 03:35:00,5.73292,5.73422,5.73292,5.73421,10000000.0
2009-02-04 03:36:00,5.73427,5.73459,5.73314,5.73459,11000000.0
2009-02-04 03:37:00,5.73439,5.73439,5.73123,5.73237,13000000.0
2009-02-04 03:38:00,5.73053,5.73223,5.73053,5.73164,13000000.0
2009-02-04 03:39:00,5.73216,5.73258,5.73088,5.73128,13000000.0
2009-02-04 03:40:00,5.73182,5.73302,5.73091,5.73192,12000000.0
2009-02-04 03:41:00,5.73347,5.73396,5.73189,5.73189,16000000.0
2009-02-04 03:42:00,5.7318,5.73342,5.73125,5.73127,21000000.0
2009-02-04 03:43:00,5.73117,5.73274,5.73117,5.73196,18000000.0
2009-02-04 03:44:00,5.73213,5.73299,5.73091,5.7322,15000000.0
2009-02-04 03:45:00,5.73169,5.73408,5.73143,5.73331,9000000.0
2009-02-04 03:46:00,5.73303,5.73349,5.73241,5.73308,8000000.0
2009-02-04 03:47:00,5.73282,5.73343,5.73193,5.73193,11000000.0
2009-02-04 03:48:00,5.73309,5.73826,5.73309,5.73826,9000000.0
2009-02-04 03:49:00,5.73907,5.73907,5.73684,5.73746,16000000.0
2009-02-04 03:50:00,5.73639,5.73924,5.73597,5.73924,19000000.0
2009-02-04 03:51:00,5.73841,5.73983,5.73795,5.73795,9000000.0
2009-02-04 03:52:00,5.73873,5.74073,5.73873,5.7403,19000000.0
2009-02-04 03:53:00,5.74065,5.74256,5.74024,5.74168,10000000.0
2009-02-04 03:54:00,5.74074,5.74321,5.73975,5.7419,17000000.0
2009-02-04 03:55:00,5.74154,5.74223,5.74048,5.74087,16000000.0
2009-02-04 03:56:00,5.7394,5.74049,5.73913,5.73942,7000000.0
2009-02-04 03:57:00,5.73867,5.73925,5.73817,5.7387,11000000.0
2009-02-04 03:58:00,5.73846,5.73846,5.73728,5.73746,12000000.0
2009-02-04 03:59:00,5.73697,5.73753,5.73535,5.73605,17000000.0
2009-02-04 04:00:00,5.73657,5.73657,5.73443,5.73559,12000000.0
2009-02-04 04:01:00,5.73475,5.73554,5.73457,5.73521,16000000.0
2009-02-04 04:02:00,5.73386,5.73525,5.73386,5.73397,14000000.0
2009-02-04 04:03:00,5.73483,5.73659,5.73483,5.73616,12000000.0
2009-02-04 04:04:00,5.73689,5.73772,5.73616,5.73701,16000000.0
2009-02-04 04:05:00,5.73644,5.73776,5.73549,5.73687,13000000.0
2009-02-04 04:06:00,5.73591,5.73648,5.73404,5.73424,16000000.0
2009-02-04 04:07:00,5.7338,5.73545,5.73371,5.7339,13000000.0
2009-02-04 04:08:00,5.73474,5.73624,5.73458,5.73624,14000000.0
2009-02-04 04:09:00,5.73539,5.73539,5.73356,5.73467,10000000.0
2009-02-04 04:10:00,5.73362,5.73541,5.73293,5.73404,12000000.0
2009-02-04 04:11:00,5.73377,5.73379,5.7318,5.73355,14000000.0
2009-02-04 04:12:00,5.73205,5.73205,5.72981,5.73091,19000000.0
2009-02-04 04:13:00,5.72979,5.73064,5.72899,5.72965,20000000.0
2009-02-04 04:14:00,5.729,5.73075,5.729,5.73018,12000000.0
2009-02-04 04:15:00,5.73066,5.73115,5.72898,5.72898,8000000.0
2009-02-04 04:16:00,5.72987,5.72987,5.72836,5.72892,13000000.0
2009-02-04 04:17:00,5.72834,5.72896,5.72774,5.72834,15000000.0
2009-02-04 04:18:00,5.72789,5.7287,5.72782,5.72804,9000000.0
2009-02-04 04:19:00,5.72773,5.72884,5.72753,5.72828,12000000.0
2009-02-04 04:20:00,5.72861,5.72861,5.72663,5.72663,9000000.0
2009-02-04 04:21:00,5.72629,5.72708,5.72425,5.72597,17000000.0
2009-02-04 04:22:00,5.72555,5.72634,5.72319,5.72354,14000000.0
2009-02-04 04:23:00,5.72453,5.72453,5.72199,5.72261,10000000.0
2009-02-04 04:24:00,5.72186,5.72314,5.72088,5.72221,12000000.0
2009-02-04 04:25:00,5.72311,5.72423,5.72232,5.72411,10000000.0
2009-02-04 04:26:00,5.72455,5.7247,5.72343,5.7238,7000000.0
2009-02-04 04:27:00,5.72397,5.72561,5.7234,5.72455,15000000.0
2009-02-04 04:28:00,5.72436,5.72566,5.72436,5.72527,7000000.0
2009-02-04 04:29:00,5.72529,5.72559,5.72196,5.72345,14000000.0
2009-02-04 04:30:00,5.72402,5.72641,5.72373,5.72641,11000000.0
2009-02-04 04:31:00,5.72686,5.72755,5.72572,5.72698,15000000.0
2009-02-04 04:32:00,5.72642,5.72849,5.72642,5.72798,17000000.0
2009-02-04 04:33:00,5.72717,5.72724,5.72454,5.72454,14000000.0
2009-02-04 04:34:00,5.72529,5.72553,5.7221,5.72248,9000000.0
2009-02-04 04:35:00,5.72427,5.7249,5.72363,5.72458,12000000.0
2009-02-04 04:36:00,5.7231,5.72395,5.72239,5.72303,12000000.0
2009-02-04 04:37:00,5.72366,5.72465,5.72262,5.7234,12000000.0
2009-02-04 04:38:00,5.72416,5.72483,5.72401,5.72446,11000000.0
2009-02-04 04:39:00,5.72355,5.72488,5.72355,5.7248,17000000.0
2009-02-04 04:40:00,5.72479,5.72479,5.72363,5.72384,9000000.0
2009-02-04 04:41:00,5.72314,5.72607,5.72314,5.72562,10000000.0
2009-02-04 04:42:00,5.72633,5.72854,5.72633,5.72738,8000000.0
2009-02-04 04:43:00,5.72664,5.72784,5.72563,5.72603,18000000.0
2009-02-04 04:44:00,5.72579,5.72607,5.725,5.72607,9000000.0
2009-02-04 04:45:00,5.72601,5.7262,5.72475,5.7262,9000000.0
2009-02-04 04:46:00,5.72508,5.72591,5.7236,5.7236,16000000.0
2009-02-04 04:47:00,5.72513,5.72513,5.72408,5.72496,12000000.0
2009-02-04 04:48:00,5.72515,5.72558,5.72416,5.72486,10000000.0
2009-02-04 04:49:00,5.72475,5.72554,5.72389,5.7245,16000000.0
2009-02-04 04:50:00,5.72559,5.72715,5.72558,5.7267,16000000.0
2009-02-04 04:51:00,5.72655,5.72655,5.72481,5.72481,20000000.0
2009-02-04 04:52:00,5.72446,5.72446,5.72025,5.72182,13000000.0
2009-02-04 04:53:00,5.72219,5.7226,5.71873,5.71873,11000000.0
2009-02-04 04:54:00,5.71973,5.7216,5.71922,5.72056,11000000.0
2009-02-04 04:55:00,5.72071,5.72217,5.72036,5.72217,12000000.0
2009-02-04 04:56:00,5.72101,5.72273,5.72101,5.72144,16000000.0
2009-02-04 04:57:00,5.72121,5.72121,5.71907,5.71907,7000000.0
2009-02-04 04:58:00,5.71867,5.71934,5.71716,5.71875,13000000.0
2009-02-04 04:59:00,5.71935,5.71991,5.71829,5.7193,17000000.0
2009-02-04 05:00:00,5.72096,5.72215,5.71995,5.72215,10000000.0
2009-02-04 05:01:00,5.72134,5.72216,5.72076,5.72076,13000000.0
2009-02-04 05:02:00,5.72084,5.72467,5.72084,5.72436,18000000.0
2009-02-04 05:03:00,5.72388,5.7244,5.72298,5.72321,9000000.0
2009-02-04 05:04:00,5.72301,5.72446,5.72178,5.72373,12000000.0
2009-02-04 05:05:00,5.72362,5.72444,5.72345,5.72421,10000000.0
2009-02-04 05:06:00,5.72426,5.72619,5.72391,5.72516,20000000.0
2009-02-04 05:07:00,5.72555,5.72573,5.72334,5.72379,10000000.0
2009-02-04 05:08:00,5.72495,5.72495,5.72193,5.7223,17000000.0
2009-02-04 05:09:00,5.72272,5.72336,5.72185,5.72336,15000000.0
2009-02-04 05:10:00,5.72225,5.72225,5.72113,5.72126,10000000.0
2009-02-04 05:11:00,5.72115,5.72199,5.72013,5.72189,16000000.0
2009-02-04 05:12:00,5.72242,5.72291,5.72188,5.72223,7000000.0
2009-02-04 05:13:00,5.72246,5.72404,5.72189,5.72404,12000000.0
2009-02-04 05:14:00,5.72251,5.72532,5.72251,5.72532,14000000.0
2009-02-04 05:15:00,5.72384,5.72563,5.72375,5.72476,16000000.0
2009-02-04 05:16:00,5.72377,5.72479,5.72352,5.72362,15000000.0
2009-02-04 05:17:00,5.7235,5.72494,5.7235,5.72383,10000000.0
2009-02-04 05:18:00,5.72474,5.72474,5.72371,5.7238,13000000.0
2009-02-04 05:19:00,5.72361,5.72479,5.72337,5.72479,13000000.0
2009-02-04 05:20:00,5.72513,5.72521,5.72317,5.72348,20000000.0
2009-02-04 05:21:00,5.72533,5.72588,5.72419,5.7253,9000000.0
2009-02-04 05:22:00,5.72641,5.72682,5.72544,5.72682,17000000.0
2009-02-04 05:23:00,5.72653,5.72787,5.72574,5.72758,14000000.0
2009-02-04 05:24:00,5.72902,5.73044,5.72714,5.73034,19000000.0
2009-02-04 05:25:00,5.73071,5.73115,5.72928,5.72971,13000000.0
2009-02-04 05:26:00,5.72887,5.72947,5.72782,5.72782,13000000.0
2009-02-04 05:27:00,5.72928,5.72928,5.72651,5.72748,13000000.0
2009-02-04 05:28:00,5.72596,5.72671,5.72532,5.72658,10000000.0
2009-02-04 05:29:00,5.72718,5.72763,5.72581,5.72751,17000000.0
2009-02-04 05:30:00,5.72809,5.72809,5.7264,5.72743,21000000.0
2009-02-04 05:31:00,5.72766,5.72766,5.7256,5.72621,13000000.0
2009-02-04 05:32:00,5.72554,5.727,5.72483,5.72687,16000000.0
2009-02-04 05:33:00,5.72571,5.72675,5.72561,5.7258,13000000.0
2009-02-04 05:34:00,5.72718,5.72718,5.72554,5.72681,13000000.0
2009-02-04 05:35:00,5.726,5.7287,5.726,5.72689,14000000.0
2009-02-04 05:36:00,5.72849,5.72989,5.72795,5.72924,18000000.0
2009-02-04 05:37:00,5.72905,5.72949,5.72769,5.72866,12000000.0
2009-02-04 05:38:00,5.72789,5.72822,5.72514,5.72618,13000000.0
2009-02-04 05:39:00,5.72628,5.72685,5.72547,5.7259,21000000.0
2009-02-04 05:40:00,5.72766,5.72766,5.72557,5.72627,14000000.0
2009-02-04 05:41:00,5.72615,5.72615,5.72441,5.7253,13000000.0
2009-02-04 05:42:00,5.72476,5.72508,5.72338,5.72416,8000000.0
2009-02-04 05:43:00,5.725,5.72702,5.72433,5.72622,13000000.0
2009-02-04 05:44:00,5.72659,5.72718,5.72518,5.72708,13000000.0
2009-02-04 05:45:00,5.72735,5.72808,5.72655,5.72655,24000000.0
2009-02-04 05:46:00,5.72848,5.73018,5.72752,5.72937,14000000.0
2009-02-04 05:47:00,5.72983,5.7302,5.72867,5.7302,11000000.0
2009-02-04 05:48:00,5.72971,5.73021,5.7289,5.72983,18000000.0
2009-02-04 05:49:00,5.7292,5.72993,5.72871,5.72921,10000000.0
2009-02-04 05:50:00,5.72934,5.73042,5.72809,5.72843,10000000.0
2009-02-04 05:51:00,5.72771,5.72858,5.72562,5.72564,11000000.0
2009-02-04 05:52:00,5.72588,5.72632,5.72379,5.7257,19000000.0
2009-02-04 05:53:00,5.72637,5.72641,5.72465,5.72641,15000000.0
2009-02-04 05:54:00,5.72571,5.7258,5.72471,5.72493,7000000.0
2009-02-04 05:55:00,5.72557,5.72569,5.7243,5.7249,12000000.0
2009-02-04 05:56:00,5.72462,5.72532,5.72371,5.72495,16000000.0
2009-02-04 05:57:00,5.72605,5.72605,5.72585,5.72585,11000000.0
2009-02-04 05:58:00,5.72544,5.72544,5.72266,5.72311,22000000.0
2009-02-04 05:59:00,5.72165,5.72342,5.72097,5.72342,9000000.0
2009-02-04 06:00:00,5.72211,5.72304,5.72148,5.72228,17000000.0
2009-02-04 06:01:00,5.72285,5.72285,5.7196,5.7196,18000000.0
2009-02-04 06:02:00,5.72114,5.72126,5.71967,5.72009,18000000.0
2009-02-04 06:03:00,5.7204,5.72151,5.71987,5.72151,16000000.0
2009-02-04 06:04:00,5.72026,5.72149,5.72026,5.72035,8000000.0
2009-02-04 06:05:00,5.72135,5.72234,5.7208,5.72209,10000000.0
2009-02-04 06:06:00,5.72121,5.72238,5.72115,5.72115,27000000.0
2009-02-04 06:07:00,5.72223,5.72322,5.72141,5.72306,17000000.0
2009-02-04 06:08:00,5.72311,5.72417,5.72262,5.72367,14000000.0
2009-02-04 06:09:00,5.72258,5.7226,5.72125,5.72197,13000000.0
2009-02-04 06:10:00,5.72187,5.72258,5.72126,5.72126,14000000.0
2009-02-04 06:11:00,5.72269,5.72302,5.72155,5.72236,16000000.0
2009-02-04 06:12:00,5.72114,5.72216,5.72073,5.72168,17000000.0
2009-02-04 06:13:00,5.72176,5.72232,5.72086,5.72199,14000000.0
2009-02-04 06:14:00,5.72159,5.7218,5.72058,5.72064,12000000.0
2009-02-04 06:15:00,5.72028,5.72146,5.71942,5.72052,13000000.0
2009-02-04 06:16:00,5.72191,5.72297,5.72151,5.72223,14000000.0
2009-02-04 06:17:00,5.72199,5.7239,5.72167,5.7239,11000000.0
2009-02-04 06:18:00,5.72435,5.72696,5.72332,5.7267,12000000.0
2009-02-04 06:19:00,5.72641,5.7269,5.72602,5.72661,19000000.0
2009-02-04 06:20:00,5.7268,5.7285,5.7268,5.72775,11000000.0
2009-02-04 06:21:00,5.72601,5.72705,5.72582,5.72639,9000000.0
2009-02-04 06:22:00,5.72528,5.7258,5.72429,5.72429,22000000.0
2009-02-04 06:23:00,5.72536,5.72762,5.72536,5.72669,18000000.0
2009-02-04 06:24:00,5.72812,5.7286,5.72721,5.72779,8000000.0
2009-02-04 06:25:00,5.72749,5.72785,5.7266,5.7266,9000000.0
2009-02-04 06:26:00,5.72676,5.72841,5.72672,5.72726,13000000.0
2009-02-04 06:27:00,5.7282,5.7284,5.72735,5.72751,15000000.0
2009-02-04 06:28:00,5.72757,5.72824,5.72712,5.72719,18000000.0
2009-02-04 06:29:00,5.72667,5.72863,5.72667,5.72844,16000000.0
2009-02-04 06:30:00,5.72768,5.72844,5.72743,5.72766,10000000.0
2009-02-04 06:31:00,5.72779,5.72949,5.72767,5.72906,13000000.0
2009-02-04 06:32:00,5.72914,5.72914,5.72654,5.72779,10000000.0
2009-02-04 06:33:00,5.72741,5.72871,5.72719,5.72755,10000000.0
2009-02-04 06:34:00,5.72728,5.72872,5.72677,5.72861,15000000.0
2009-02-04 06:35:00,5.72783,5.72843,5.72684,5.72789,13000000.0
2009-02-04 06:36:00,5.72767,5.72799,5.72666,5.72694,23000000.0
2009-02-04 06:37:00,5.72714,5.72733,5.72516,5.72516,11000000.0
2009-02-04 06:38:00,5.72615,5.72634,5.72443,5.72603,17000000.0
2009-02-04 06:39:00,5.72638,5.72638,5.7247,5.72537,8000000.0
2009-02-04 06:40:00,5.72497,5.72706,5.72436,5.72706,15000000.0
2009-02-04 06:41:00,5.72776,5.72776,5.72609,5.72718,15000000.0
2009-02-04 06:42:00,5.72759,5.72775,5.72646,5.72654,16000000.0
2009-02-04 06:43:00,5.72587,5.72733,5.72567,5.72733,12000000.0
2009-02-04 06:44:00,5.72655,5.72888,5.72655,5.72832,13000000.0
2009-02-04 06:45:00,5.72845,5.72886,5.72752,5.72758,14000000.0
2009-02-04 06:46:00,5.72773,5.72857,5.72711,5.72711,12000000.0
2009-02-04 06:47:00,5.72741,5.72823,5.72722,5.72722,11000000.0
2009-02-04 06:48:00,5.72747,5.72789,5.72568,5.72734,15000000.0
2009-02-04 06:49:00,5.72536,5.72612,5.72496,5.72514,17000000.0
2009-02-04 06:50:00,5.72448,5.72704,5.72448,5.72617,13000000.0
2009-02-04 06:51:00,5.72644,5.72701,5.72497,5.72499,8000000.0
2009-02-04 06:52:00,5.72619,5.72629,5.72447,5.72505,14000000.0
2009-02-04 06:53:00,5.72624,5.72624,5.72194,5.72276,13000000.0
2009-02-04 06:54:00,5.72148,5.72157,5.72001,5.72107,8000000.0
2009-02-04 06:55:00,5.72092,5.72173,5.71986,5.7217,10000000.0
2009-02-04 06:56:00,5.72177,5.72193,5.72041,5.72141,11000000.0
2009-02-04 06:57:00,5.72179,5.7224,5.72062,5.72101,17000000.0
2009-02-04 06:58:00,5.72172,5.72213,5.72089,5.72198,12000000.0
2009-02-04 06:59:00,5.72225,5.72259,5.72159,5.72194,14000000.0
2009-02-04 07:00:00,5.72205,5.72222,5.72054,5.72083,11000000.0
2009-02-04 07:01:00,5.71956,5.71991,5.71845,5.71845,10000000.0
2009-02-04 07:02:00,5.71813,5.7189,5.71717,5.71792,14000000.0
2009-02-04 07:03:00,5.71831,5.71869,5.71743,5.71759,7000000.0
2009-02-04 07:04:00,5.71771,5.71827,5.71663,5.7174,16000000.0
2009-02-04 07:05:00,5.71681,5.71803,5.715,5.71803,15000000.0
2009-02-04 07:06:00,5.71666,5.71881,5.71596,5.71655,16000000.0
2009-02-04 07:07:00,5.71631,5.71721,5.71507,5.71587,12000000.0
2009-02-04 07:08:00,5.71681,5.71849,5.71657,5.71782,8000000.0
2009-02-04 07:09:00,5.7191,5.71911,5.71702,5.71702,8000000.0
2009-02-04 07:10:00,5.717,5.7181,5.71645,5.71722,16000000.0
2009-02-04 07:11:00,5.7181,5.7181,5.71598,5.71716,17000000.0
2009-02-04 07:12:00,5.71627,5.71806,5.71627,5.7174,20000000.0
2009-02-04 07:13:00,5.71724,5.71764,5.71677,5.71726,18000000.0
2009-02-04 07:14:00,5.71638,5.71703,5.71545,5.71594,11000000.0
2009-02-04 07:15:00,5.71532,5.71633,5.71421,5.71628,18000000.0
2009-02-04 07:16:00,5.71556,5.71735,5.71528,5.71683,18000000.0
2009-02-04 07:17:00,5.71636,5.71666,5.71518,5.71571,12000000.0
2009-02-04 07:18:00,5.71589,5.71684,5.71467,5.71467,18000000.0
2009-02-04 07:19:00,5.71509,5.71532,5.7138,5.71471,14000000.0
2009-02-04 07:20:00,5.71372,5.71622,5.71372,5.71503,18000000.0
2009-02-04 07:21:00,5.71485,5.71521,5.71254,5.71439,13000000.0
2009-02-04 07:22:00,5.7129,5.71554,5.71289,5.71427,14000000.0
2009-02-04 07:23:00,5.71471,5.71596,5.71389,5.71402,15000000.0
2009-02-04 07:24:00,5.71431,5.71537,5.71344,5.71395,16000000.0
2009-02-04 07:25:00,5.71408,5.71498,5.71364,5.71471,15000000.0
2009-02-04 07:26:00,5.71438,5.71537,5.71367,5.71537,13000000.0
2009-02-04 07:27:00,5.71569,5.71708,5.71487,5.71605,12000000.0
2009-02-04 07:28:00,5.71662,5.71771,5.71563,5.71608,22000000.0
2009-02-04 07:29:00,5.71668,5.71864,5.71668,5.71744,16000000.0
2009-02-04 07:30:00,5.71781,5.71781,5.7155,5.71645,14000000.0
2009-02-04 07:31:00,5.71613,5.71765,5.7153,5.71707,13000000.0
2009-02-04 07:32:00,5.71679,5.71739,5.71551,5.7158,9000000.0
2009-02-04 07:33:00,5.71773,5.71878,5.71702,5.71772,7000000.0
2009-02-04 07:34:00,5.71889,5.71927,5.71709,5.71772,18000000.0
2009-02-04 07:35:00,5.71921,5.71921,5.71738,5.71742,9000000.0
2009-02-04 07:36:00,5.71692,5.71732,5.71573,5.71705,13000000.0
2009-02-04 07:37:00,5.71624,5.71859,5.71618,5.71859,11000000.0
2009-02-04 07:38:00,5.7182,5.71862,5.71686,5.71712,11000000.0
2009-02-04 07:39:00,5.71899,5.71899,5.71747,5.71758,19000000.0
2009-02-04 07:40:00,5.71763,5.71814,5.71697,5.71801,11000000.0
2009-02-04 07:41:00,5.71668,5.71711,5.71521,5.71521,7000000.0
2009-02-04 07:42:00,5.71298,5.71506,5.71298,5.71442,13000000.0
2009-02-04 07:43:00,5.71336,5.71462,5.71307,5.71341,14000000.0
2009-02-04 07:44:00,5.71494,5.71626,5.71438,5.7155,10000000.0
2009-02-04 07:45:00,5.71453,5.71481,5.71268,5.71416,8000000.0
2009-02-04 07:46:00,5.71349,5.71374,5.71225,5.71374,13000000.0
2009-02-04 07:47:00,5.7142,5.7146,5.71253,5.71371,15000000.0
2009-02-04 07:48:00,5.71244,5.71244,5.71068,5.71195,13000000.0
2009-02-04 07:49:00,5.71196,5.71199,5.71051,5.71118,10000000.0
2009-02-04 07:50:00,5.71159,5.71215,5.71014,5.71113,17000000.0
2009-02-04 07:51:00,5.7095,5.71083,5.70793,5.70865,16000000.0
2009-02-04 07:52:00,5.70829,5.71057,5.70829,5.71057,13000000.0
2009-02-04 07:53:00,5.71041,5.71129,5.71011,5.71108,10000000.0
2009-02-04 07:54:00,5.71168,5.71188,5.7107,5.7107,11000000.0
2009-02-04 07:55:00,5.71127,5.71172,5.70865,5.70865,12000000.0
2009-02-04 07:56:00,5.70818,5.71086,5.7079,5.71086,13000000.0
2009-02-04 07:57:00,5.70934,5.71194,5.70934,5.71134,8000000.0
2009-02-04 07:58:00,5.71113,5.71266,5.71113,5.71214,14000000.0
2009-02-04 07:59:00,5.71155,5.71396,5.71155,5.71396,15000000.0
2009-02-04 08:00:00,5.71417,5.71417,5.70972,5.70977,10000000.0
2009-02-04 08:01:00,5.70924,5.71115,5.70924,5.7098,13000000.0
2009-02-04 08:02:00,5.71014,5.71111,5.70917,5.70958,14000000.0
2009-02-04 08:03:00,5.70866,5.71053,5.70852,5.70997,12000000.0
2009-02-04 08:04:00,5.70929,5.70966,5.70826,5.70947,16000000.0
2009-02-04 08:05:00,5.70833,5.71037,5.70817,5.71009,14000000.0
2009-02-04 08:06:00,5.70938,5.71121,5.7089,5.71026,19000000.0
2009-02-04 08:07:00,5.71005,5.71104,5.70961,5.71104,19000000.0
2009-02-04 08:08:00,5.71082,5.71144,5.71011,5.71144,11000000.0
2009-02-04 08:09:00,5.71152,5.71232,5.71125,5.71193,10000000.0
2009-02-04 08:10:00,5.71198,5.71248,5.71092,5.71159,16000000.0
2009-02-04 08:11:00,5.71113,5.7121,5.71053,5.71121,9000000.0
2009-02-04 08:12:00,5.71037,5.71203,5.71036,5.71203,10000000.0
2009-02-04 08:13:00,5.71162,5.71398,5.71162,5.71353,11000000.0
2009-02-04 08:14:00,5.7135,5.71414,5.71252,5.71252,12000000.0
2009-02-04 08:15:00,5.71301,5.71522,5.71301,5.71454,15000000.0
2009-02-04 08:16:00,5.71496,5.71528,5.71346,5.71406,14000000.0
2009-02-04 08:17:00,5.71296,5.71493,5.71296,5.71445,10000000.0
2009-02-04 08:18:00,5.71503,5.71503,5.71354,5.71354,9000000.0
2009-02-04 08:19:00,5.71318,5.71441,5.71238,5.71425,11000000.0
2009-02-04 08:20:00,5.71239,5.71239,5.71039,5.71039,11000000.0
2009-02-04 08:21:00,5.7102,5.71105,5.70868,5.70893,20000000.0
2009-02-04 08:22:00,5.70917,5.70974,5.70779,5.70904,8000000.0
2009-02-04 08:23:00,5.70901,5.71052,5.70735,5.70845,12000000.0
2009-02-04 08:24:00,5.70666,5.70729,5.70584,5.70639,13000000.0
2009-02-04 08:25:00,5.70615,5.70808,5.70547,5.70803,12000000.0
2009-02-04 08:26:00,5.70755,5.70914,5.70704,5.70874,13000000.0
2009-02-04 08:27:00,5.70845,5.70901,5.70737,5.70737,11000000.0
2009-02-04 08:28:00,5.7087,5.70937,5.7078,5.7078,8000000.0
2009-02-04 08:29:00,5.70766,5.70852,5.70592,5.70781,12000000.0
2009-02-04 08:30:00,5.70685,5.70685,5.70453,5.70453,11000000.0
2009-02-04 08:31:00,5.704,5.70525,5.704,5.70451,10000000.0
2009-02-04 08:32:00,5.70591,5.70601,5.70399,5.70399,13000000.0
2009-02-04 08:33:00,5.70359,5.70435,5.70279,5.70414,11000000.0
2009-02-04 08:34:00,5.70335,5.70335,5.69874,5.69971,17000000.0
2009-02-04 08:35:00,5.69964,5.69977,5.69605,5.69741,11000000.0
2009-02-04 08:36:00,5.69506,5.6982,5.69506,5.69798,10000000.0
2009-02-04 08:37:00,5.69754,5.69936,5.69642,5.6967,9000000.0
2009-02-04 08:38:00,5.69584,5.69665,5.69456,5.69456,18000000.0
2009-02-04 08:39:00,5.69621,5.697,5.69535,5.697,8000000.0
2009-02-04 08:40:00,5.69619,5.69808,5.69598,5.69774,7000000.0
2009-02-04 08:41:00,5.69765,5.69771,5.6954,5.69665,16000000.0
2009-02-04 08:42:00,5.69679,5.69719,5.6953,5.69719,14000000.0
2009-02-04 08:43:00,5.69748,5.6994,5.69675,5.69865,12000000.0
2009-02-04 08:44:00,5.69939,5.70164,5.69911,5.70082,9000000.0
2009-02-04 08:45:00,5.70151,5.70157,5.69946,5.69966,18000000.0
2009-02-04 08:46:00,5.70088,5.70118,5.69965,5.70038,14000000.0
2009-02-04 08:47:00,5.70026,5.70231,5.69981,5.70231,18000000.0
2009-02-04 08:48:00,5.7021,5.7021,5.70011,5.70117,12000000.0
2009-02-04 08:49:00,5.70139,5.70273,5.70109,5.70273,14000000.0
2009-02-04 08:50:00,5.70321,5.70517,5.70311,5.7037,16000000.0
2009-02-04 08:51:00,5.70459,5.70723,5.70459,5.70723,21000000.0
2009-02-04 08:52:00,5.70732,5.70732,5.70521,5.70556,20000000.0
2009-02-04 08:53:00,5.7058,5.70645,5.70495,5.70606,7000000.0
2009-02-04 08:54:00,5.70617,5.70922,5.70509,5.70922,17000000.0
2009-02-04 08:55:00,5.70826,5.70929,5.70805,5.70813,12000000.0
2009-02-04 08:56:00,5.70918,5.70919,5.70759,5.70831,17000000.0
2009-02-04 08:57:00,5.70849,5.70908,5.70719,5.70907,16000000.0
2009-02-04 08:58:00,5.70805,5.70866,5.70708,5.70798,12000000.0
2009-02-04 08:59:00,5.70806,5.70868,5.70657,5.70868,13000000.0
2009-02-04 09:00:00,5.70667,5.70878,5.70633,5.70729,17000000.0
2009-02-04 09:01:00,5.70741,5.70741,5.70488,5.70616,13000000.0
2009-02-04 09:02:00,5.70458,5.70458,5.70246,5.70294,8000000.0
2009-02-04 09:03:00,5.70274,5.70619,5.70121,5.70619,16000000.0
2009-02-04 09:04:00,5.70584,5.70716,5.70494,5.70716,8000000.0
2009-02-04 09:05:00,5.70636,5.7076,5.70603,5.70659,11000000.0
2009-02-04 09:06:00,5.70732,5.71035,5.70705,5.71035,10000000.0
2009-02-04 09:07:00,5.71026,5.71079,5.70819,5.70822,10000000.0
2009-02-04 09:08:00,5.70877,5.7118,5.70773,5.71128,19000000.0
2009-02-04 09:09:00,5.7132,5.71786,5.71232,5.71786,16000000.0
2009-02-04 09:10:00,5.72042,5.72062,5.71766,5.71815,8000000.0
2009-02-04 09:11:00,5.7176,5.7176,5.71336,5.71349,11000000.0
2009-02-04 09:12:00,5.71403,5.71427,5.71152,5.71326,16000000.0
2009-02-04 09:13:00,5.71369,5.71408,5.71136,5.71136,15000000.0
2009-02-04 09:14:00,5.71298,5.71298,5.70964,5.71118,17000000.0
2009-02-04 09:15:00,5.71005,5.71036,5.7082,5.70953,12000000.0
2009-02-04 09:16:00,5.70913,5.71052,5.70819,5.71052,14000000.0
2009-02-04 09:17:00,5.71145,5.71188,5.71018,5.71188,14000000.0
2009-02-04 09:18:00,5.7115,5.71517,5.71149,5.71517,18000000.0
2009-02-04 09:19:00,5.71566,5.71739,5.71415,5.71632,14000000.0
2009-02-04 09:20:00,5.71654,5.71654,5.71378,5.71434,18000000.0
2009-02-04 09:21:00,5.71344,5.71567,5.71308,5.71408,17000000.0
2009-02-04 09:22:00,5.7132,5.71326,5.71065,5.71221,13000000.0
2009-02-04 09:23:00,5.71245,5.71253,5.70987,5.7111,12000000.0
2009-02-04 09:24:00,5.71029,5.71293,5.71029,5.71293,14000000.0
2009-02-04 09:25:00,5.7135,5.71782,5.7128,5.71643,9000000.0
2009-02-04 09:26:00,5.71601,5.71782,5.7153,5.71618,13000000.0
2009-02-04 09:27:00,5.71968,5.72405,5.71748,5.72305,13000000.0
2009-02-04 09:28:00,5.7217,5.72407,5.71929,5.7204,19000000.0
2009-02-04 09:29:00,5.71905,5.71905,5.71655,5.71788,14000000.0
2009-02-04 09:30:00,5.71782,5.72025,5.71642,5.72025,15000000.0
2009-02-04 09:31:00,5.72096,5.72174,5.72009,5.72168,11000000.0
2009-02-04 09:32:00,5.72147,5.72233,5.71977,5.72114,16000000.0
2009-02-04 09:33:00,5.72266,5.72671,5.72249,5.72671,9000000.0
2009-02-04 09:34:00,5.72673,5.72964,5.72532,5.72532,18000000.0
2009-02-04 09:35:00,5.72651,5.72826,5.72522,5.72735,14000000.0
2009-02-04 09:36:00,5.72848,5.72848,5.72655,5.72737,16000000.0
2009-02-04 09:37:00,5.7272,5.72804,5.72408,5.72615,20000000.0
2009-02-04 09:38:00,5.72443,5.72675,5.7234,5.72535,19000000.0
2009-02-04 09:39:00,5.7257,5.72687,5.72493,5.7264,16000000.0
2009-02-04 09:40:00,5.72593,5.73305,5.72593,5.73305,12000000.0
2009-02-04 09:41:00,5.73221,5.73319,5.72859,5.73319,18000000.0
2009-02-04 09:42:00,5.73266,5.73621,5.73205,5.73469,16000000.0
2009-02-04 09:43:00,5.73421,5.73445,5.73218,5.73445,15000000.0
2009-02-04 09:44:00,5.7351,5.73875,5.73377,5.73621,13000000.0
2009-02-04 09:45:00,5.73705,5.73705,5.7346,5.7346,13000000.0
2009-02-04 09:46:00,5.73534,5.73747,5.73388,5.73701,17000000.0
2009-02-04 09:47:00,5.73699,5.73699,5.73443,5.73591,13000000.0
2009-02-04 09:48:00,5.73486,5.73486,5.73279,5.73401,16000000.0
2009-02-04 09:49:00,5.73394,5.73394,5.7313,5.7313,17000000.0
2009-02-04 09:50:00,5.73218,5.73288,5.73109,5.73212,12000000.0
2009-02-04 09:51:00,5.73154,5.73154,5.72832,5.72832,16000000.0
2009-02-04 09:52:00,5.72969,5.73024,5.72793,5.72793,16000000.0
2009-02-04 09:53:00,5.72898,5.73141,5.72719,5.73141,15000000.0
2009-02-04 09:54:00,5.73093,5.73259,5.73076,5.73233,15000000.0
2009-02-04 09:55:00,5.73227,5.73654,5.73227,5.73519,15000000.0
2009-02-04 09:56:00,5.73555,5.73725,5.73341,5.73674,17000000.0
2009-02-04 09:57:00,5.73719,5.73757,5.73532,5.73729,12000000.0
2009-02-04 09:58:00,5.73632,5.73632,5.7315,5.73254,14000000.0
2009-02-04 09:59:00,5.73378,5.73378,5.73157,5.7324,10000000.0
2009-02-04 10:00:00,5.73391,5.73395,5.72917,5.73016,11000000.0
2009-02-04 10:01:00,5.72794,5.73065,5.72656,5.73023,24000000.0
2009-02-04 10:02:00,5.72857,5.72934,5.72746,5.72883,14000000.0
2009-02-04 10:03:00,5.72811,5.73026,5.72707,5.73026,16000000.0
2009-02-04 10:04:00,5.73059,5.73059,5.7285,5.73003,10000000.0
2009-02-04 10:05:00,5.72836,5.72954,5.72808,5.72882,10000000.0
2009-02-04 10:06:00,5.72874,5.72879,5.72532,5.72722,9000000.0
2009-02-04 10:07:00,5.72743,5.72771,5.7246,5.72471,11000000.0
2009-02-04 10:08:00,5.72509,5.72701,5.72438,5.72655,9000000.0
2009-02-04 10:09:00,5.72895,5.72924,5.72601,5.72803,11000000.0
2009-02-04 10:10:00,5.72824,5.72831,5.72567,5.72728,15000000.0
2009-02-04 10:11:00,5.72653,5.72767,5.72585,5.72702,16000000.0
2009-02-04 10:12:00,5.72964,5.73207,5.72855,5.73207,19000000.0
2009-02-04 10:13:00,5.73152,5.73203,5.73062,5.73199,9000000.0
2009-02-04 10:14:00,5.73092,5.73219,5.7302,5.73202,11000000.0
2009-02-04 10:15:00,5.73223,5.73223,5.72798,5.72798,8000000.0
2009-02-04 10:16:00,5.72934,5.73001,5.72709,5.72892,17000000.0
2009-02-04 10:17:00,5.72905,5.72951,5.72714,5.72797,16000000.0
2009-02-04 10:18:00,5.72909,5.72959,5.72797,5.72902,16000000.0
2009-02-04 10:19:00,5.728,5.7291,5.72785,5.72886,17000000.0
2009-02-04 10:20:00,5.72756,5.72867,5.72647,5.72709,16000000.0
2009-02-04 10:21:00,5.72973,5.73085,5.72863,5.73085,7000000.0
2009-02-04 10:22:00,5.73143,5.73143,5.72758,5.7286,10000000.0
2009-02-04 10:23:00,5.72862,5.73013,5.72775,5.72995,14000000.0
2009-02-04 10:24:00,5.73104,5.73236,5.72935,5.73036,13000000.0
2009-02-04 10:25:00,5.7304,5.73277,5.7304,5.73274,12000000.0
2009-02-04 10:26:00,5.73194,5.73238,5.73082,5.73082,11000000.0
2009-02-04 10:27:00,5.73163,5.73163,5.72855,5.72939,13000000.0
2009-02-04 10:28:00,5.72906,5.72906,5.72608,5.72812,13000000.0
2009-02-04 10:29:00,5.72774,5.72774,5.72351,5.72356,11000000.0
2009-02-04 10:30:00,5.72415,5.72463,5.72262,5.72367,9000000.0
2009-02-04 10:31:00,5.72512,5.72607,5.72417,5.72582,16000000.0
2009-02-04 10:32:00,5.7272,5.72783,5.72634,5.72783,9000000.0
2009-02-04 10:33:00,5.72714,5.72729,5.72553,5.72685,12000000.0
2009-02-04 10:34:00,5.72471,5.72597,5.7246,5.72514,11000000.0
2009-02-04 10:35:00,5.72629,5.72684,5.72491,5.72684,17000000.0
2009-02-04 10:36:00,5.72701,5.7298,5.72659,5.72938,10000000.0
2009-02-04 10:37:00,5.72911,5.72911,5.7274,5.72886,15000000.0
2009-02-04 10:38:00,5.72952,5.73069,5.72818,5.73069,17000000.0
2009-02-04 10:39:00,5.73112,5.73205,5.72958,5.72984,13000000.0
2009-02-04 10:40:00,5.73256,5.73319,5.73136,5.73319,10000000.0
2009-02-04 10:41:00,5.73347,5.73545,5.73235,5.7336,15000000.0
2009-02-04 10:42:00,5.73462,5.73468,5.73247,5.73376,12000000.0
2009-02-04 10:43:00,5.73488,5.73741,5.73403,5.73741,13000000.0
2009-02-04 10:44:00,5.73562,5.7372,5.73471,5.7372,12000000.0
2009-02-04 10:45:00,5.73551,5.73686,5.73476,5.73569,13000000.0
2009-02-04 10:46:00,5.7358,5.73606,5.73235,5.73513,13000000.0
2009-02-04 10:47:00,5.73589,5.73692,5.73549,5.73588,7000000.0
2009-02-04 10:48:00,5.7365,5.73773,5.73603,5.73773,12000000.0
2009-02-04 10:49:00,5.73805,5.73851,5.73604,5.73604,10000000.0
2009-02-04 10:50:00,5.7369,5.73719,5.73536,5.73677,14000000.0
2009-02-04 10:51:00,5.73728,5.73728,5.7353,5.73661,11000000.0
2009-02-04 10:52:00,5.73669,5.73914,5.73545,5.73624,20000000.0
2009-02-04 10:53:00,5.73761,5.7429,5.73761,5.7429,9000000.0
2009-02-04 10:54:00,5.74214,5.74214,5.73936,5.74121,18000000.0
2009-02-04 10:55:00,5.7413,5.74386,5.74057,5.74386,10000000.0
2009-02-04 10:56:00,5.74355,5.74406,5.74201,5.74201,11000000.0
2009-02-04 10:57:00,5.74381,5.74457,5.74242,5.74398,8000000.0
2009-02-04 10:58:00,5.74436,5.74436,5.74321,5.74419,10000000.0
2009-02-04 10:59:00,5.74434,5.74442,5.74243,5.74381,10000000.0
2009-02-04 11:00:00,5.74284,5.74468,5.74251,5.74427,15000000.0
2009-02-04 11:01:00,5.74506,5.74594,5.74397,5.74408,12000000.0
2009-02-04 11:02:00,5.74382,5.74736,5.74302,5.74729,8000000.0
2009-02-04 11:03:00,5.74747,5.74751,5.74447,5.74546,11000000.0
2009-02-04 11:04:00,5.74463,5.74463,5.74246,5.74252,15000000.0
2009-02-04 11:05:00,5.74223,5.74386,5.74145,5.74386,17000000.0
2009-02-04 11:06:00,5.74377,5.74432,5.74157,5.74235,12000000.0
2009-02-04 11:07:00,5.74386,5.7449,5.74333,5.74475,11000000.0
2009-02-04 11:08:00,5.74316,5.74525,5.74181,5.74365,22000000.0
2009-02-04 11:09:00,5.74369,5.74394,5.74258,5.74383,9000000.0
2009-02-04 11:10:00,5.74396,5.74461,5.74223,5.74443,16000000.0
2009-02-04 11:11:00,5.74425,5.74781,5.74408,5.74781,7000000.0
2009-02-04 11:12:00,5.74839,5.75012,5.74588,5.74588,15000000.0
2009-02-04 11:13:00,5.74814,5.74868,5.7458,5.74649,11000000.0
2009-02-04 11:14:00,5.74418,5.74446,5.74298,5.74441,18000000.0
2009-02-04 11:15:00,5.74588,5.74732,5.74455,5.74732,11000000.0
2009-02-04 11:16:00,5.74732,5.74918,5.74598,5.74918,13000000.0
2009-02-04 11:17:00,5.74944,5.75242,5.74836,5.75138,13000000.0
2009-02-04 11:18:00,5.75141,5.75258,5.75082,5.7519,9000000.0
2009-02-04 11:19:00,5.75158,5.75176,5.74966,5.75043,17000000.0
2009-02-04 11:20:00,5.75109,5.75133,5.74985,5.75012,14000000.0
2009-02-04 11:21:00,5.75043,5.7511,5.74856,5.75051,14000000.0
2009-02-04 11:22:00,5.74961,5.75458,5.74961,5.75447,22000000.0
2009-02-04 11:23:00,5.75534,5.75575,5.75376,5.75486,8000000.0
2009-02-04 11:24:00,5.75405,5.75707,5.75405,5.75635,18000000.0
2009-02-04 11:25:00,5.75546,5.75554,5.75412,5.75424,9000000.0
2009-02-04 11:26:00,5.75279,5.75318,5.75167,5.75295,15000000.0
2009-02-04 11:27:00,5.75246,5.75343,5.75127,5.75343,10000000.0
2009-02-04 11:28:00,5.75301,5.75375,5.75187,5.75367,13000000.0
2009-02-04 11:29:00,5.75308,5.75518,5.75308,5.75441,17000000.0
2009-02-04 11:30:00,5.75632,5.75705,5.75492,5.75688,13000000.0
2009-02-04 11:31:00,5.7549,5.75637,5.7547,5.7547,12000000.0
2009-02-04 11:32:00,5.75496,5.75655,5.75366,5.75622,20000000.0
2009-02-04 11:33:00,5.7563,5.7563,5.75455,5.75626,16000000.0
2009-02-04 11:34:00,5.75563,5.75941,5.75563,5.75941,13000000.0
2009-02-04 11:35:00,5.75915,5.7593,5.75717,5.75874,14000000.0
2009-02-04 11:36:00,5.75757,5.75774,5.75542,5.75542,11000000.0
2009-02-04 11:37:00,5.75661,5.75678,5.75465,5.75638,16000000.0
2009-02-04 11:38:00,5.75559,5.75559,5.75382,5.75426,8000000.0
2009-02-04 11:39:00,5.75263,5.75312,5.7515,5.75187,11000000.0
2009-02-04 11:40:00,5.75094,5.7545,5.75094,5.7545,12000000.0
2009-02-04 11:41:00,5.75428,5.75428,5.75123,5.75182,10000000.0
2009-02-04 11:42:00,5.75153,5.75254,5.7497,5.75254,10000000.0
2009-02-04 11:43:00,5.75262,5.75274,5.7508,5.75272,17000000.0
2009-02-04 11:44:00,5.75334,5.75402,5.75192,5.75392,15000000.0
2009-02-04 11:45:00,5.75378,5.75378,5.75119,5.75135,16000000.0
2009-02-04 11:46:00,5.75121,5.75121,5.74758,5.74783,7000000.0
2009-02-04 11:47:00,5.74624,5.74801,5.74497,5.74801,16000000.0
2009-02-04 11:48:00,5.74875,5.74875,5.7469,5.7481,13000000.0
2009-02-04 11:49:00,5.74704,5.7472,5.74532,5.74555,10000000.0
2009-02-04 11:50:00,5.74529,5.74592,5.74371,5.74534,12000000.0
2009-02-04 11:51:00,5.74488,5.74488,5.74275,5.74419,14000000.0
2009-02-04 11:52:00,5.74277,5.74486,5.74277,5.74374,18000000.0
2009-02-04 11:53:00,5.74383,5.74514,5.74301,5.74402,16000000.0
2009-02-04 11:54:00,5.74515,5.74517,5.7434,5.74461,8000000.0
2009-02-04 11:55:00,5.744,5.74425,5.74201,5.74425,8000000.0
2009-02-04 11:56:00,5.7433,5.74398,5.74234,5.74368,8000000.0
2009-02-04 11:57:00,5.74271,5.74491,5.74271,5.74447,11000000.0
2009-02-04 11:58:00,5.74547,5.74595,5.74427,5.74595,14000000.0
2009-02-04 11:59:00,5.74706,5.74891,5.7467,5.74848,11000000.0
2009-02-04 12:00:00,5.74931,5.75019,5.74748,5.74888,15000000.0
2009-02-04 12:01:00,5.74839,5.74963,5.74576,5.74576,13000000.0
2009-02-04 12:02:00,5.74598,5.7477,5.74535,5.74734,15000000.0
2009-02-04 12:03:00,5.74739,5.74764,5.74612,5.74669,11000000.0
2009-02-04 12:04:00,5.74446,5.74644,5.74411,5.74641,9000000.0
2009-02-04 12:05:00,5.74633,5.74633,5.74516,5.74584,9000000.0
2009-02-04 12:06:00,5.74516,5.74598,5.74461,5.74461,15000000.0
2009-02-04 12:07:00,5.74615,5.74815,5.74573,5.74743,11000000.0
2009-02-04 12:08:00,5.74925,5.74925,5.74688,5.74899,8000000.0
2009-02-04 12:09:00,5.74923,5.74923,5.74701,5.7476,18000000.0
2009-02-04 12:10:00,5.74781,5.74781,5.74431,5.74431,14000000.0
2009-02-04 12:11:00,5.74494,5.74633,5.74394,5.74536,9000000.0
2009-02-04 12:12:00,5.74427,5.74797,5.74427,5.74705,18000000.0
2009-02-04 12:13:00,5.74766,5.7481,5.74599,5.74752,12000000.0
2009-02-04 12:14:00,5.7473,5.74775,5.74587,5.74733,10000000.0
2009-02-04 12:15:00,5.7472,5.74722,5.74598,5.74598,8000000.0
2009-02-04 12:16:00,5.74706,5.74942,5.74706,5.74772,14000000.0
2009-02-04 12:17:00,5.74943,5.74943,5.74775,5.74775,13000000.0
2009-02-04 12:18:00,5.74845,5.7489,5.74727,5.74727,10000000.0
2009-02-04 12:19:00,5.74761,5.74761,5.74577,5.74609,11000000.0
2009-02-04 12:20:00,5.74545,5.74592,5.74226,5.74226,8000000.0
2009-02-04 12:21:00,5.74061,5.74243,5.73897,5.74043,20000000.0
2009-02-04 12:22:00,5.73939,5.74191,5.73891,5.74053,14000000.0
2009-02-04 12:23:00,5.74132,5.74132,5.73965,5.74022,11000000.0
2009-02-04 12:24:00,5.73968,5.73968,5.73761,5.73843,17000000.0
2009-02-04 12:25:00,5.73738,5.73793,5.73598,5.73664,12000000.0
2009-02-04 12:26:00,5.73669,5.73809,5.73574,5.73809,7000000.0
2009-02-04 12:27:00,5.73741,5.73741,5.73536,5.73576,7000000.0
2009-02-04 12:28:00,5.73706,5.73918,5.73672,5.73881,19000000.0
2009-02-04 12:29:00,5.73915,5.73915,5.73678,5.73849,12000000.0
2009-02-04 12:30:00,5.73926,5.73985,5.7386,5.73871,10000000.0
2009-02-04 12:31:00,5.73989,5.7401,5.73858,5.7397,12000000.0
2009-02-04 12:32:00,5.73894,5.74041,5.73894,5.74015,12000000.0
2009-02-04 12:33:00,5.74063,5.74114,5.73974,5.74103,15000000.0
2009-02-04 12:34:00,5.74257,5.74367,5.74072,5.74133,12000000.0
2009-02-04 12:35:00,5.74183,5.74188,5.74005,5.74172,12000000.0
2009-02-04 12:36:00,5.74076,5.74205,5.74,5.74097,15000000.0
2009-02-04 12:37:00,5.74056,5.74177,5.74033,5.74177,8000000.0
2009-02-04 12:38:00,5.74188,5.74188,5.73964,5.74001,15000000.0
2009-02-04 12:39:00,5.73903,5.73974,5.73767,5.73959,14000000.0
2009-02-04 12:40:00,5.74038,5.7411,5.73889,5.74076,18000000.0
2009-02-04 12:41:00,5.74057,5.74077,5.73969,5.7402,11000000.0
2009-02-04 12:42:00,5.74009,5.74169,5.73961,5.74024,17000000.0
2009-02-04 12:43:00,5.74099,5.74179,5.74017,5.74179,11000000.0
2009-02-04 12:44:00,5.74128,5.7421,5.74086,5.74137,13000000.0
2009-02-04 12:45:00,5.74189,5.74449,5.74142,5.74439,10000000.0
2009-02-04 12:46:00,5.74543,5.74902,5.7446,5.7485,20000000.0
2009-02-04 12:47:00,5.74992,5.75032,5.74828,5.74996,10000000.0
2009-02-04 12:48:00,5.74893,5.75052,5.74864,5.74937,10000000.0
2009-02-04 12:49:00,5.75043,5.75189,5.74894,5.74894,15000000.0
2009-02-04 12:50:00,5.75028,5.75028,5.7481,5.74833,14000000.0
2009-02-04 12:51:00,5.74967,5.75198,5.74907,5.75174,14000000.0
2009-02-04 12:52:00,5.75381,5.75524,5.7518,5.75524,9000000.0
2009-02-04 12:53:00,5.75551,5.75723,5.75482,5.75524,9000000.0
2009-02-04 12:54:00,5.75577,5.75705,5.75392,5.75513,20000000.0
2009-02-04 12:55:00,5.75601,5.75601,5.75363,5.75449,12000000.0
2009-02-04 12:56:00,5.75425,5.75479,5.75301,5.75393,7000000.0
2009-02-04 12:57:00,5.75373,5.75373,5.75133,5.75241,13000000.0
2009-02-04 12:58:00,5.75163,5.75193,5.7491,5.75055,16000000.0
2009-02-04 12:59:00,5.74974,5.7538,5.74974,5.7538,14000000.0
2009-02-04 13:00:00,5.75436,5.75759,5.75237,5.75759,12000000.0
2009-02-04 13:01:00,5.75776,5.75776,5.75492,5.75618,17000000.0
2009-02-04 13:02:00,5.7548,5.76307,5.7548,5.76307,10000000.0
2009-02-04 13:03:00,5.76539,5.76887,5.76405,5.76887,22000000.0
2009-02-04 13:04:00,5.76928,5.7699,5.76626,5.76724,20000000.0
2009-02-04 13:05:00,5.76703,5.76711,5.76435,5.76596,14000000.0
2009-02-04 13:06:00,5.76469,5.76576,5.76361,5.76382,17000000.0
2009-02-04 13:07:00,5.76457,5.76636,5.76397,5.76635,22000000.0
2009-02-04 13:08:00,5.76751,5.77007,5.76633,5.76929,12000000.0
2009-02-04 13:09:00,5.76839,5.76839,5.76618,5.76618,12000000.0
2009-02-04 13:10:00,5.76707,5.77177,5.76707,5.77113,20000000.0
2009-02-04 13:11:00,5.77145,5.77669,5.77058,5.77669,12000000.0
2009-02-04 13:12:00,5.77757,5.78047,5.77469,5.77941,16000000.0
2009-02-04 13:13:00,5.78105,5.78105,5.77795,5.77983,14000000.0
2009-02-04 13:14:00,5.77959,5.78282,5.77945,5.78192,17000000.0
2009-02-04 13:15:00,5.78051,5.78111,5.77953,5.77956,7000000.0
2009-02-04 13:16:00,5.77985,5.78018,5.77803,5.77818,9000000.0
2009-02-04 13:17:00,5.77947,5.78346,5.77947,5.78346,15000000.0
2009-02-04 13:18:00,5.78467,5.78558,5.78335,5.7853,17000000.0
2009-02-04 13:19:00,5.78375,5.78525,5.78137,5.78137,15000000.0
2009-02-04 13:20:00,5.78085,5.78196,5.78023,5.78117,12000000.0
2009-02-04 13:21:00,5.78033,5.7826,5.77914,5.78247,24000000.0
2009-02-04 13:22:00,5.78226,5.78226,5.7799,5.78129,12000000.0
2009-02-04 13:23:00,5.77981,5.78215,5.77981,5.78061,12000000.0
2009-02-04 13:24:00,5.78011,5.7813,5.77901,5.78101,18000000.0
2009-02-04 13:25:00,5.78161,5.78187,5.77967,5.77967,12000000.0
2009-02-04 13:26:00,5.77967,5.78025,5.7773,5.77875,12000000.0
2009-02-04 13:27:00,5.77862,5.77862,5.77663,5.77663,9000000.0
2009-02-04 13:28:00,5.77784,5.78185,5.77765,5.78185,15000000.0
2009-02-04 13:29:00,5.78184,5.78225,5.78037,5.78052,14000000.0
2009-02-04 13:30:00,5.78253,5.78391,5.78225,5.78391,11000000.0
2009-02-04 13:31:00,5.78655,5.79064,5.7854,5.79064,11000000.0
2009-02-04 13:32:00,5.79005,5.79229,5.78956,5.79162,8000000.0
2009-02-04 13:33:00,5.78924,5.79202,5.78841,5.79173,14000000.0
2009-02-04 13:34:00,5.79026,5.79301,5.79003,5.79133,11000000.0
2009-02-04 13:35:00,5.79123,5.79524,5.79078,5.79323,16000000.0
2009-02-04 13:36:00,5.79421,5.79584,5.7937,5.79512,8000000.0
2009-02-04 13:37:00,5.79483,5.7961,5.79328,5.79465,17000000.0
2009-02-04 13:38:00,5.79345,5.79354,5.79,5.79189,14000000.0
2009-02-04 13:39:00,5.792,5.792,5.79029,5.79129,10000000.0
2009-02-04 13:40:00,5.78999,5.79067,5.78844,5.78889,8000000.0
2009-02-04 13:41:00,5.78936,5.7894,5.78796,5.78881,11000000.0
2009-02-04 13:42:00,5.78889,5.79029,5.78746,5.79029,14000000.0
2009-02-04 13:43:00,5.79108,5.79108,5.78866,5.78866,11000000.0
2009-02-04 13:44:00,5.7888,5.78927,5.78797,5.78808,11000000.0
2009-02-04 13:45:00,5.79008,5.79227,5.78861,5.79202,14000000.0
2009-02-04 13:46:00,5.79298,5.79464,5.79253,5.79421,11000000.0
2009-02-04 13:47:00,5.7938,5.79382,5.79145,5.79376,13000000.0
2009-02-04 13:48:00,5.79297,5.79297,5.78822,5.78822,14000000.0
2009-02-04 13:49:00,5.78933,5.7906,5.78817,5.78853,12000000.0
2009-02-04 13:50:00,5.78945,5.79058,5.78806,5.79058,16000000.0
2009-02-04 13:51:00,5.78934,5.78986,5.78826,5.78857,14000000.0
2009-02-04 13:52:00,5.78811,5.78849,5.78429,5.78429,10000000.0
2009-02-04 13:53:00,5.78465,5.78838,5.78465,5.78838,10000000.0
2009-02-04 13:54:00,5.78862,5.78862,5.78589,5.78735,8000000.0
2009-02-04 13:55:00,5.7872,5.7872,5.7848,5.78677,13000000.0
2009-02-04 13:56:00,5.78595,5.78595,5.78404,5.78552,17000000.0
2009-02-04 13:57:00,5.78586,5.78632,5.78411,5.78558,13000000.0
2009-02-04 13:58:00,5.7851,5.7851,5.78333,5.78392,7000000.0
2009-02-04 13:59:00,5.7821,5.78558,5.7821,5.7849,9000000.0
2009-02-04 14:00:00,5.78445,5.78772,5.78398,5.78761,7000000.0
2009-02-04 14:01:00,5.78628,5.78793,5.78583,5.78791,11000000.0
2009-02-04 14:02:00,5.78786,5.78843,5.78649,5.78843,19000000.0
2009-02-04 14:03:00,5.78811,5.78947,5.78704,5.78768,13000000.0
2009-02-04 14:04:00,5.78927,5.78993,5.78835,5.78993,22000000.0
2009-02-04 14:05:00,5.79039,5.79198,5.78929,5.79193,17000000.0
2009-02-04 14:06:00,5.79204,5.79266,5.79086,5.79086,11000000.0
2009-02-04 14:07:00,5.79217,5.79217,5.78946,5.78946,9000000.0
2009-02-04 14:08:00,5.79063,5.79214,5.79018,5.79214,11000000.0
2009-02-04 14:09:00,5.79226,5.79231,5.78991,5.79097,12000000.0
2009-02-04 14:10:00,5.79086,5.79086,5.78884,5.78931,13000000.0
2009-02-04 14:11:00,5.78975,5.79085,5.78847,5.78916,14000000.0
2009-02-04 14:12:00,5.78925,5.78955,5.78729,5.78878,11000000.0
2009-02-04 14:13:00,5.79009,5.79071,5.78797,5.78929,11000000.0
2009-02-04 14:14:00,5.78768,5.78858,5.78679,5.7884,7000000.0
2009-02-04 14:15:00,5.78788,5.78788,5.78465,5.78465,14000000.0
2009-02-04 14:16:00,5.78565,5.78616,5.7841,5.78595,13000000.0
2009-02-04 14:17:00,5.78658,5.78666,5.78445,5.78622,22000000.0
2009-02-04 14:18:00,5.78455,5.78719,5.78432,5.78709,15000000.0
2009-02-04 14:19:00,5.78837,5.78903,5.78678,5.78776,12000000.0
2009-02-04 14:20:00,5.7885,5.78921,5.78799,5.78921,7000000.0
2009-02-04 14:21:00,5.78929,5.78929,5.78762,5.78884,13000000.0
2009-02-04 14:22:00,5.79011,5.79011,5.78766,5.78777,8000000.0
2009-02-04 14:23:00,5.78719,5.78924,5.78708,5.78826,11000000.0
2009-02-04 14:24:00,5.78909,5.79075,5.78842,5.78848,13000000.0
2009-02-04 14:25:00,5.7878,5.79072,5.7878,5.78879,15000000.0
2009-02-04 14:26:00,5.7902,5.79358,5.7902,5.79148,8000000.0
2009-02-04 14:27:00,5.79215,5.79215,5.78995,5.79173,10000000.0
2009-02-04 14:28:00,5.78982,5.79241,5.78982,5.79241,11000000.0
2009-02-04 14:29:00,5.79353,5.79543,5.79225,5.79543,21000000.0
2009-02-04 14:30:00,5.7975,5.8064,5.7975,5.80534,11000000.0
2009-02-04 14:31:00,5.80483,5.80483,5.79962,5.79962,17000000.0
2009-02-04 14:32:00,5.80084,5.80108,5.79904,5.79939,15000000.0
2009-02-04 14:33:00,5.80059,5.80059,5.79922,5.7995,8000000.0
2009-02-04 14:34:00,5.80018,5.80027,5.79865,5.79945,9000000.0
2009-02-04 14:35:00,5.79927,5.79927,5.79664,5.79836,11000000.0
2009-02-04 14:36:00,5.79825,5.79881,5.79594,5.79683,15000000.0
2009-02-04 14:37:00,5.79701,5.79758,5.79551,5.79551,8000000.0
2009-02-04 14:38:00,5.7965,5.79691,5.79424,5.79639,10000000.0
2009-02-04 14:39:00,5.79725,5.79725,5.79461,5.79565,19000000.0
2009-02-04 14:40:00,5.7953,5.79725,5.79414,5.79472,15000000.0
2009-02-04 14:41:00,5.79499,5.79538,5.79422,5.79474,15000000.0
2009-02-04 14:42:00,5.79423,5.79555,5.79271,5.79506,17000000.0
2009-02-04 14:43:00,5.79495,5.79529,5.79401,5.79469,15000000.0
2009-02-04 14:44:00,5.79466,5.79561,5.79312,5.79441,15000000.0
2009-02-04 14:45:00,5.79361,5.79701,5.79347,5.79701,9000000.0
2009-02-04 14:46:00,5.79739,5.79739,5.79612,5.79722,11000000.0
2009-02-04 14:47:00,5.79757,5.79895,5.79698,5.79763,12000000.0
2009-02-04 14:48:00,5.7967,5.7967,5.79229,5.79229,12000000.0
2009-02-04 14:49:00,5.79067,5.79192,5.78967,5.79168,12000000.0
2009-02-04 14:50:00,5.79134,5.79292,5.79039,5.79227,15000000.0
2009-02-04 14:51:00,5.79045,5.79282,5.78992,5.79282,10000000.0
2009-02-04 14:52:00,5.79416,5.79622,5.79329,5.79622,13000000.0
2009-02-04 14:53:00,5.79644,5.79717,5.79426,5.79541,13000000.0
2009-02-04 14:54:00,5.79532,5.80021,5.79507,5.80012,9000000.0
2009-02-04 14:55:00,5.80075,5.80245,5.79921,5.80211,16000000.0
2009-02-04 14:56:00,5.80251,5.80251,5.80032,5.80231,15000000.0
2009-02-04 14:57:00,5.80173,5.80227,5.80064,5.80189,15000000.0
2009-02-04 14:58:00,5.80143,5.80143,5.79989,5.80014,11000000.0
2009-02-04 14:59:00,5.80127,5.80178,5.79889,5.80178,14000000.0
2009-02-04 15:00:00,5.8018,5.8031,5.79946,5.80075,18000000.0
2009-02-04 15:01:00,5.79954,5.79995,5.79713,5.79893,12000000.0
2009-02-04 15:02:00,5.79842,5.7994,5.79727,5.7994,7000000.0
2009-02-04 15:03:00,5.80039,5.80299,5.79851,5.8027,18000000.0
2009-02-04 15:04:00,5.80319,5.80319,5.79954,5.80065,21000000.0
2009-02-04 15:05:00,5.80173,5.80276,5.79863,5.79863,13000000.0
2009-02-04 15:06:00,5.79901,5.79965,5.79634,5.79896,14000000.0
2009-02-04 15:07:00,5.79874,5.79874,5.79587,5.79769,22000000.0
2009-02-04 15:08:00,5.79761,5.8013,5.79744,5.79966,10000000.0
2009-02-04 15:09:00,5.8009,5.80091,5.79815,5.79815,9000000.0
2009-02-04 15:10:00,5.79933,5.80067,5.79767,5.79989,14000000.0
2009-02-04 15:11:00,5.79991,5.80188,5.79991,5.80118,12000000.0
2009-02-04 15:12:00,5.80126,5.80236,5.79931,5.80235,13000000.0
2009-02-04 15:13:00,5.80331,5.80435,5.80127,5.80435,12000000.0
2009-02-04 15:14:00,5.80529,5.80754,5.80445,5.80754,10000000.0
2009-02-04 15:15:00,5.80732,5.80732,5.80383,5.80501,16000000.0
2009-02-04 15:16:00,5.80559,5.80825,5.80418,5.80587,15000000.0
2009-02-04 15:17:00,5.80594,5.80751,5.80517,5.80689,14000000.0
2009-02-04 15:18:00,5.80408,5.80495,5.80099,5.80212,12000000.0
2009-02-04 15:19:00,5.80152,5.80152,5.79813,5.7998,11000000.0
2009-02-04 15:20:00,5.79875,5.7999,5.79615,5.79783,14000000.0
2009-02-04 15:21:00,5.79652,5.79652,5.79202,5.7937,14000000.0
2009-02-04 15:22:00,5.79322,5.79391,5.79089,5.79235,10000000.0
2009-02-04 15:23:00,5.79242,5.79271,5.7892,5.78945,11000000.0
2009-02-04 15:24:00,5.78901,5.79149,5.78819,5.79149,10000000.0
2009-02-04 15:25:00,5.7909,5.79241,5.78678,5.78696,16000000.0
2009-02-04 15:26:00,5.7886,5.79027,5.78656,5.79027,15000000.0
2009-02-04 15:27:00,5.78925,5.79011,5.78801,5.78965,10000000.0
2009-02-04 15:28:00,5.78984,5.79036,5.7874,5.78822,11000000.0
2009-02-04 15:29:00,5.78764,5.7877,5.78445,5.78649,19000000.0
2009-02-04 15:30:00,5.78554,5.7869,5.78487,5.78648,10000000.0
2009-02-04 15:31:00,5.78716,5.78778,5.78494,5.78678,14000000.0
2009-02-04 15:32:00,5.78571,5.78612,5.78334,5.78612,12000000.0
2009-02-04 15:33:00,5.78589,5.78589,5.78303,5.78305,20000000.0
2009-02-04 15:34:00,5.78108,5.78353,5.78108,5.78187,12000000.0
2009-02-04 15:35:00,5.78184,5.78209,5.78015,5.78209,12000000.0
2009-02-04 15:36:00,5.78265,5.78388,5.78218,5.78325,10000000.0
2009-02-04 15:37:00,5.78468,5.78645,5.78333,5.78645,10000000.0
2009-02-04 15:38:00,5.78617,5.78862,5.78606,5.78862,13000000.0
2009-02-04 15:39:00,5.7885,5.79008,5.78741,5.79008,7000000.0
2009-02-04 15:40:00,5.78964,5.79149,5.78888,5.78968,10000000.0
2009-02-04 15:41:00,5.79081,5.79122,5.79005,5.79021,9000000.0
2009-02-04 15:42:00,5.79007,5.79097,5.78868,5.79074,13000000.0
2009-02-04 15:43:00,5.79039,5.79294,5.79039,5.7924,16000000.0
2009-02-04 15:44:00,5.79089,5.79276,5.79089,5.79181,14000000.0
2009-02-04 15:45:00,5.79172,5.79174,5.78924,5.79009,15000000.0
2009-02-04 15:46:00,5.79086,5.79086,5.78854,5.78971,13000000.0
2009-02-04 15:47:00,5.78979,5.79088,5.7891,5.78932,9000000.0
2009-02-04 15:48:00,5.78973,5.79054,5.78847,5.78847,21000000.0
2009-02-04 15:49:00,5.79023,5.79137,5.78905,5.79137,23000000.0
2009-02-04 15:50:00,5.79205,5.79444,5.79112,5.79348,12000000.0
2009-02-04 15:51:00,5.79441,5.79441,5.78741,5.78854,19000000.0
2009-02-04 15:52:00,5.78649,5.78694,5.78367,5.7841,15000000.0
2009-02-04 15:53:00,5.78395,5.78395,5.77961,5.78248,14000000.0
2009-02-04 15:54:00,5.78342,5.78495,5.78208,5.78451,15000000.0
2009-02-04 15:55:00,5.78522,5.78603,5.78201,5.78201,12000000.0
2009-02-04 15:56:00,5.78147,5.78147,5.77809,5.78119,18000000.0
2009-02-04 15:57:00,5.7806,5.78368,5.78037,5.78368,10000000.0
2009-02-04 15:58:00,5.78405,5.78567,5.78204,5.7842,22000000.0
2009-02-04 15:59:00,5.78362,5.784,5.78186,5.7831,12000000.0
2009-02-04 16:00:00,5.78326,5.78381,5.78035,5.78202,12000000.0
2009-02-04 16:01:00,5.7823,5.78347,5.78012,5.7829,12000000.0
2009-02-04 16:02:00,5.78205,5.78205,5.77875,5.77947,13000000.0
2009-02-04 16:03:00,5.77873,5.78225,5.77826,5.78102,13000000.0
2009-02-04 16:04:00,5.78127,5.78326,5.781,5.782,11000000.0
2009-02-04 16:05:00,5.78177,5.78294,5.78094,5.78198,9000000.0
2009-02-04 16:06:00,5.78186,5.78249,5.78048,5.78058,14000000.0
2009-02-04 16:07:00,5.78103,5.78194,5.77957,5.78036,15000000.0
2009-02-04 16:08:00,5.78142,5.7816,5.77732,5.77914,15000000.0
2009-02-04 16:09:00,5.77873,5.78107,5.77853,5.78063,17000000.0
2009-02-04 16:10:00,5.78165,5.78208,5.77999,5.78126,14000000.0
2009-02-04 16:11:00,5.78082,5.78082,5.77885,5.78049,9000000.0
2009-02-04 16:12:00,5.7803,5.78039,5.77802,5.77915,15000000.0
2009-02-04 16:13:00,5.77907,5.77958,5.77637,5.77637,14000000.0
2009-02-04 16:14:00,5.77647,5.78,5.7742,5.77937,12000000.0
2009-02-04 16:15:00,5.77889,5.77889,5.77681,5.77838,14000000.0
2009-02-04 16:16:00,5.77896,5.78066,5.77825,5.7801,13000000.0
2009-02-04 16:17:00,5.78003,5.78271,5.77942,5.78091,18000000.0
2009-02-04 16:18:00,5.78041,5.78212,5.77993,5.78102,13000000.0
2009-02-04 16:19:00,5.78208,5.78553,5.78168,5.78553,8000000.0
2009-02-04 16:20:00,5.78532,5.78532,5.78068,5.7821,13000000.0
2009-02-04 16:21:00,5.78258,5.78295,5.78133,5.78196,12000000.0
2009-02-04 16:22:00,5.78136,5.78463,5.78119,5.78262,11000000.0
2009-02-04 16:23:00,5.78294,5.78461,5.7806,5.78461,14000000.0
2009-02-04 16:24:00,5.78371,5.78481,5.78225,5.78323,15000000.0
2009-02-04 16:25:00,5.78227,5.78318,5.7813,5.78206,11000000.0
2009-02-04 16:26:00,5.78233,5.78316,5.78136,5.78286,8000000.0
2009-02-04 16:27:00,5.78148,5.78278,5.78075,5.78203,10000000.0
2009-02-04 16:28:00,5.78171,5.78303,5.78127,5.78161,15000000.0
2009-02-04 16:29:00,5.78139,5.78196,5.77938,5.78016,7000000.0
2009-02-04 16:30:00,5.78054,5.78135,5.7778,5.7788,16000000.0
2009-02-04 16:31:00,5.77743,5.77896,5.77476,5.77896,14000000.0
2009-02-04 16:32:00,5.77879,5.78144,5.77771,5.78144,7000000.0
2009-02-04 16:33:00,5.7813,5.78237,5.78013,5.78069,8000000.0
2009-02-04 16:34:00,5.78327,5.78629,5.78197,5.78629,8000000.0
2009-02-04 16:35:00,5.78691,5.78911,5.78632,5.78911,9000000.0
2009-02-04 16:36:00,5.78853,5.79081,5.78846,5.79049,13000000.0
2009-02-04 16:37:00,5.79089,5.79339,5.78988,5.79339,18000000.0
2009-02-04 16:38:00,5.79354,5.795,5.79146,5.79418,18000000.0
2009-02-04 16:39:00,5.79428,5.79485,5.79049,5.79054,20000000.0
2009-02-04 16:40:00,5.79171,5.79187,5.7902,5.79055,13000000.0
2009-02-04 16:41:00,5.78981,5.79001,5.78735,5.7889,20000000.0
2009-02-04 16:42:00,5.78932,5.79067,5.78589,5.78666,18000000.0
2009-02-04 16:43:00,5.787,5.78865,5.78566,5.78784,15000000.0
2009-02-04 16:44:00,5.78886,5.7893,5.78629,5.7893,20000000.0
2009-02-04 16:45:00,5.78887,5.7892,5.78593,5.78833,13000000.0
2009-02-04 16:46:00,5.78721,5.78834,5.78561,5.78687,15000000.0
2009-02-04 16:47:00,5.78751,5.788,5.7863,5.78725,8000000.0
2009-02-04 16:48:00,5.78739,5.78772,5.785,5.78772,11000000.0
2009-02-04 16:49:00,5.78829,5.79029,5.78752,5.78883,12000000.0
2009-02-04 16:50:00,5.78779,5.78962,5.78691,5.78848,15000000.0
2009-02-04 16:51:00,5.78763,5.78863,5.78689,5.78834,18000000.0
2009-02-04 16:52:00,5.78699,5.78784,5.78483,5.78624,14000000.0
2009-02-04 16:53:00,5.7848,5.78497,5.7829,5.78497,8000000.0
2009-02-04 16:54:00,5.78347,5.78378,5.7809,5.78109,11000000.0
2009-02-04 16:55:00,5.77967,5.77967,5.77462,5.77527,12000000.0
2009-02-04 16:56:00,5.77627,5.7783,5.77536,5.7783,10000000.0
2009-02-04 16:57:00,5.77882,5.77992,5.77747,5.77992,8000000.0
2009-02-04 16:58:00,5.7796,5.78158,5.77896,5.78079,9000000.0
2009-02-04 16:59:00,5.78116,5.78319,5.77972,5.7829,13000000.0
2009-02-04 17:00:00,5.77925,5.78011,5.77273,5.77273,11000000.0
2009-02-04 17:01:00,5.77034,5.77335,5.77034,5.7732,12000000.0
2009-02-04 17:02:00,5.77409,5.77571,5.77346,5.77476,10000000.0
2009-02-04 17:03:00,5.7764,5.77646,5.7732,5.77466,16000000.0
2009-02-04 17:04:00,5.77327,5.77327,5.7702,5.77177,13000000.0
2009-02-04 17:05:00,5.76987,5.77046,5.76732,5.76849,16000000.0
2009-02-04 17:06:00,5.76883,5.76883,5.76598,5.76739,12000000.0
2009-02-04 17:07:00,5.76656,5.76735,5.76479,5.76561,8000000.0
2009-02-04 17:08:00,5.76606,5.76676,5.76312,5.76532,21000000.0
2009-02-04 17:09:00,5.76632,5.76718,5.76391,5.76718,16000000.0
2009-02-04 17:10:00,5.76732,5.76747,5.76441,5.76441,11000000.0
2009-02-04 17:11:00,5.76516,5.76516,5.76078,5.76218,11000000.0
2009-02-04 17:12:00,5.76288,5.7636,5.76054,5.76297,9000000.0
2009-02-04 17:13:00,5.76447,5.76467,5.76342,5.76346,9000000.0
2009-02-04 17:14:00,5.76281,5.763,5.7585,5.7605,17000000.0
2009-02-04 17:15:00,5.75952,5.75952,5.75706,5.75789,11000000.0
2009-02-04 17:16:00,5.75652,5.75687,5.75347,5.75589,15000000.0
2009-02-04 17:17:00,5.75583,5.75826,5.75556,5.75799,13000000.0
2009-02-04 17:18:00,5.75694,5.75981,5.75694,5.75981,15000000.0
2009-02-04 17:19:00,5.76075,5.76308,5.75936,5.76308,17000000.0
2009-02-04 17:20:00,5.76298,5.76346,5.76093,5.76251,12000000.0
2009-02-04 17:21:00,5.76148,5.76177,5.76001,5.76049,7000000.0
2009-02-04 17:22:00,5.75844,5.76034,5.75741,5.75916,14000000.0
2009-02-04 17:23:00,5.76011,5.76343,5.75966,5.76343,13000000.0
2009-02-04 17:24:00,5.76375,5.76636,5.76325,5.76633,9000000.0
2009-02-04 17:25:00,5.76556,5.76556,5.76339,5.76479,11000000.0
2009-02-04 17:26:00,5.76542,5.76693,5.76321,5.76601,16000000.0
2009-02-04 17:27:00,5.76782,5.76816,5.76615,5.76805,9000000.0
2009-02-04 17:28:00,5.76853,5.76853,5.76622,5.76769,15000000.0
2009-02-04 17:29:00,5.76632,5.76814,5.76585,5.76814,11000000.0
2009-02-04 17:30:00,5.76646,5.76956,5.76584,5.76766,19000000.0
2009-02-04 17:31:00,5.76817,5.76882,5.76485,5.76836,11000000.0
2009-02-04 17:32:00,5.76762,5.76831,5.76492,5.76574,9000000.0
2009-02-04 17:33:00,5.76469,5.76746,5.76409,5.76746,10000000.0
2009-02-04 17:34:00,5.76878,5.77003,5.76632,5.76946,14000000.0
2009-02-04 17:35:00,5.7708,5.7708,5.76796,5.76862,13000000.0
2009-02-04 17:36:00,5.7696,5.77242,5.7692,5.77132,11000000.0
2009-02-04 17:37:00,5.77133,5.77433,5.77111,5.77433,15000000.0
2009-02-04 17:38:00,5.77475,5.77614,5.7737,5.77457,17000000.0
2009-02-04 17:39:00,5.77463,5.7747,5.77288,5.77457,8000000.0
2009-02-04 17:40:00,5.77502,5.77537,5.77354,5.77537,12000000.0
2009-02-04 17:41:00,5.77629,5.7767,5.7741,5.77529,21000000.0
2009-02-04 17:42:00,5.77568,5.7767,5.77383,5.77536,13000000.0
2009-02-04 17:43:00,5.77637,5.77639,5.77331,5.77402,11000000.0
2009-02-04 17:44:00,5.77536,5.77647,5.77417,5.77595,19000000.0
2009-02-04 17:45:00,5.77488,5.77488,5.7716,5.7716,10000000.0
2009-02-04 17:46:00,5.77328,5.77423,5.7716,5.77416,13000000.0
2009-02-04 17:47:00,5.77344,5.77393,5.7722,5.77393,9000000.0
2009-02-04 17:48:00,5.77427,5.77525,5.77256,5.774,14000000.0
2009-02-04 17:49:00,5.77354,5.77482,5.77298,5.77417,14000000.0
2009-02-04 17:50:00,5.77472,5.77512,5.77235,5.77364,17000000.0
2009-02-04 17:51:00,5.77265,5.77391,5.77173,5.7733,13000000.0
2009-02-04 17:52:00,5.77186,5.7728,5.77089,5.77195,24000000.0
2009-02-04 17:53:00,5.7724,5.77317,5.77098,5.77294,16000000.0
2009-02-04 17:54:00,5.77174,5.77364,5.77096,5.773,16000000.0
2009-02-04 17:55:00,5.77241,5.77406,5.77171,5.77372,13000000.0
2009-02-04 17:56:00,5.77556,5.77866,5.77433,5.7775,15000000.0
2009-02-04 17:57:00,5.77934,5.77953,5.77767,5.77767,10000000.0
2009-02-04 17:58:00,5.77666,5.77759,5.77482,5.77735,15000000.0
2009-02-04 17:59:00,5.77724,5.77797,5.77559,5.77797,13000000.0
2009-02-04 18:00:00,5.77732,5.77929,5.77681,5.77851,7000000.0
2009-02-04 18:01:00,5.77668,5.77692,5.774,5.7757,18000000.0
2009-02-04 18:02:00,5.77603,5.77788,5.77523,5.77561,17000000.0
2009-02-04 18:03:00,5.77599,5.77665,5.77384,5.7764,16000000.0
2009-02-04 18:04:00,5.77578,5.78191,5.77578,5.78119,14000000.0
2009-02-04 18:05:00,5.78027,5.78027,5.77671,5.77846,13000000.0
2009-02-04 18:06:00,5.77886,5.78246,5.77778,5.78246,18000000.0
2009-02-04 18:07:00,5.78355,5.78376,5.78174,5.78346,12000000.0
2009-02-04 18:08:00,5.78365,5.79042,5.78349,5.79017,18000000.0
2009-02-04 18:09:00,5.79057,5.79129,5.78902,5.79099,12000000.0
2009-02-04 18:10:00,5.79236,5.79465,5.79105,5.79331,13000000.0
2009-02-04 18:11:00,5.79431,5.79597,5.79398,5.79597,10000000.0
2009-02-04 18:12:00,5.7963,5.79631,5.79384,5.79467,11000000.0
2009-02-04 18:13:00,5.79351,5.79475,5.79074,5.79074,14000000.0
2009-02-04 18:14:00,5.79206,5.79208,5.78893,5.79006,10000000.0
2009-02-04 18:15:00,5.78939,5.79281,5.78862,5.79281,10000000.0
2009-02-04 18:16:00,5.79308,5.79697,5.79284,5.79697,9000000.0
2009-02-04 18:17:00,5.79673,5.79732,5.79311,5.79383,18000000.0
2009-02-04 18:18:00,5.79305,5.79381,5.79188,5.79323,14000000.0
2009-02-04 18:19:00,5.79297,5.79297,5.78905,5.78913,10000000.0
2009-02-04 18:20:00,5.78958,5.79198,5.78905,5.78905,15000000.0
2009-02-04 18:21:00,5.79039,5.79146,5.78759,5.78872,18000000.0
2009-02-04 18:22:00,5.78803,5.78901,5.78639,5.78828,14000000.0
2009-02-04 18:23:00,5.78762,5.78886,5.78723,5.78865,7000000.0
2009-02-04 18:24:00,5.78853,5.78853,5.78596,5.78692,9000000.0
2009-02-04 18:25:00,5.78654,5.78654,5.78369,5.78504,13000000.0
2009-02-04 18:26:00,5.78377,5.78723,5.7837,5.78567,16000000.0
2009-02-04 18:27:00,5.78729,5.78811,5.78539,5.78694,14000000.0
2009-02-04 18:28:00,5.7872,5.78881,5.78599,5.78748,13000000.0
2009-02-04 18:29:00,5.78969,5.7905,5.78737,5.78785,11000000.0
2009-02-04 18:30:00,5.78803,5.79019,5.78623,5.79015,16000000.0
2009-02-04 18:31:00,5.7882,5.78984,5.78722,5.78794,12000000.0
2009-02-04 18:32:00,5.78745,5.78745,5.78583,5.78673,11000000.0
2009-02-04 18:33:00,5.78637,5.78637,5.78406,5.78628,13000000.0
2009-02-04 18:34:00,5.78547,5.78598,5.78404,5.7847,13000000.0
2009-02-04 18:35:00,5.78437,5.78593,5.78314,5.78582,18000000.0
2009-02-04 18:36:00,5.78582,5.78888,5.78567,5.78888,18000000.0
2009-02-04 18:37:00,5.78911,5.79,5.78708,5.78818,18000000.0
2009-02-04 18:38:00,5.79012,5.79012,5.78693,5.78729,11000000.0
2009-02-04 18:39:00,5.78878,5.78932,5.78761,5.78932,11000000.0
2009-02-04 18:40:00,5.7882,5.7919,5.78779,5.78931,14000000.0
2009-02-04 18:41:00,5.78887,5.79093,5.78758,5.79093,16000000.0
2009-02-04 18:42:00,5.79112,5.79112,5.78901,5.79019,14000000.0
2009-02-04 18:43:00,5.79094,5.79226,5.78948,5.79226,10000000.0
2009-02-04 18:44:00,5.79107,5.79219,5.78914,5.79087,13000000.0
2009-02-04 18:45:00,5.79254,5.79545,5.79051,5.79465,13000000.0
2009-02-04 18:46:00,5.79516,5.79516,5.7925,5.79487,12000000.0
2009-02-04 18:47:00,5.79389,5.79718,5.79337,5.79436,14000000.0
2009-02-04 18:48:00,5.79526,5.79584,5.79334,5.79334,15000000.0
2009-02-04 18:49:00,5.79447,5.79493,5.79147,5.79336,12000000.0
2009-02-04 18:50:00,5.79333,5.79333,5.79037,5.79119,9000000.0
2009-02-04 18:51:00,5.79004,5.79208,5.78976,5.78976,17000000.0
2009-02-04 18:52:00,5.7908,5.79299,5.79029,5.79196,9000000.0
2009-02-04 18:53:00,5.79119,5.79195,5.78953,5.79081,14000000.0
2009-02-04 18:54:00,5.79148,5.79148,5.78884,5.79077,14000000.0
2009-02-04 18:55:00,5.79077,5.79077,5.78759,5.78934,10000000.0
2009-02-04 18:56:00,5.78914,5.78933,5.78711,5.78779,16000000.0
2009-02-04 18:57:00,5.78799,5.79021,5.78797,5.78989,17000000.0
2009-02-04 18:58:00,5.78998,5.79101,5.78892,5.79082,14000000.0
2009-02-04 18:59:00,5.79016,5.79081,5.7886,5.79022,14000000.0
2009-02-04 19:00:00,5.78963,5.78963,5.78726,5.78771,15000000.0
2009-02-04 19:01:00,5.78891,5.78929,5.78694,5.78845,15000000.0
2009-02-04 19:02:00,5.787,5.78858,5.78698,5.78789,14000000.0
2009-02-04 19:03:00,5.78758,5.788,5.78609,5.78705,14000000.0
2009-02-04 19:04:00,5.78727,5.78847,5.78589,5.78732,12000000.0
2009-02-04 19:05:00,5.7877,5.78821,5.78606,5.78684,15000000.0
2009-02-04 19:06:00,5.78787,5.78838,5.78646,5.78815,16000000.0
2009-02-04 19:07:00,5.78804,5.78951,5.78738,5.78861,20000000.0
2009-02-04 19:08:00,5.78987,5.7905,5.7887,5.7905,8000000.0
2009-02-04 19:09:00,5.79032,5.79036,5.78817,5.78888,17000000.0
2009-02-04 19:10:00,5.78912,5.78981,5.78904,5.78938,9000000.0
2009-02-04 19:11:00,5.78986,5.79112,5.78849,5.79028,16000000.0
2009-02-04 19:12:00,5.78963,5.79046,5.78689,5.78715,13000000.0
2009-02-04 19:13:00,5.78745,5.78811,5.78616,5.78669,10000000.0
2009-02-04 19:14:00,5.78639,5.78685,5.78499,5.78648,20000000.0
2009-02-04 19:15:00,5.78582,5.78636,5.78444,5.7847,12000000.0
2009-02-04 19:16:00,5.78473,5.78557,5.78364,5.78456,8000000.0
2009-02-04 19:17:00,5.78413,5.78483,5.78294,5.78432,18000000.0
2009-02-04 19:18:00,5.784,5.78414,5.78288,5.7836,11000000.0
2009-02-04 19:19:00,5.78468,5.78524,5.78327,5.78466,12000000.0
2009-02-04 19:20:00,5.78435,5.78452,5.7807,5.78219,14000000.0
2009-02-04 19:21:00,5.78348,5.78539,5.78267,5.78539,13000000.0
2009-02-04 19:22:00,5.78523,5.7854,5.78336,5.78524,12000000.0
2009-02-04 19:23:00,5.78504,5.78512,5.78391,5.78452,14000000.0
2009-02-04 19:24:00,5.78548,5.78641,5.78366,5.78641,19000000.0
2009-02-04 19:25:00,5.78663,5.78671,5.78137,5.78137,8000000.0
2009-02-04 19:26:00,5.78278,5.78312,5.78094,5.78166,7000000.0
2009-02-04 19:27:00,5.78197,5.78291,5.78036,5.78036,20000000.0
2009-02-04 19:28:00,5.78109,5.78237,5.78061,5.78208,17000000.0
2009-02-04 19:29:00,5.78271,5.78352,5.78171,5.78352,10000000.0
2009-02-04 19:30:00,5.78363,5.78561,5.78308,5.78561,15000000.0
2009-02-04 19:31:00,5.78506,5.78563,5.78352,5.78352,11000000.0
2009-02-04 19:32:00,5.78488,5.78513,5.7824,5.7824,9000000.0
2009-02-04 19:33:00,5.78413,5.78418,5.78168,5.78418,14000000.0
2009-02-04 19:34:00,5.78373,5.78462,5.78264,5.78462,17000000.0
2009-02-04 19:35:00,5.78356,5.78415,5.78304,5.78306,8000000.0
2009-02-04 19:36:00,5.78311,5.78476,5.78296,5.78374,15000000.0
2009-02-04 19:37:00,5.78209,5.78413,5.78209,5.78329,8000000.0
2009-02-04 19:38:00,5.78311,5.78432,5.78246,5.78297,15000000.0
2009-02-04 19:39:00,5.78418,5.78448,5.78226,5.78226,17000000.0
2009-02-04 19:40:00,5.78388,5.78388,5.78213,5.78365,16000000.0
2009-02-04 19:41:00,5.78308,5.78337,5.78224,5.78296,11000000.0
2009-02-04 19:42:00,5.78359,5.7845,5.78244,5.78246,15000000.0
2009-02-04 19:43:00,5.7833,5.78396,5.78225,5.78365,14000000.0
2009-02-04 19:44:00,5.78261,5.78473,5.78248,5.78473,14000000.0
2009-02-04 19:45:00,5.7858,5.78857,5.7858,5.7878,15000000.0
2009-02-04 19:46:00,5.78743,5.78859,5.78697,5.78824,15000000.0
2009-02-04 19:47:00,5.78728,5.78902,5.78722,5.78754,16000000.0
2009-02-04 19:48:00,5.7879,5.78945,5.78611,5.789,16000000.0
2009-02-04 19:49:00,5.79028,5.79133,5.78942,5.79064,8000000.0
2009-02-04 19:50:00,5.7898,5.79036,5.78894,5.78988,9000000.0
2009-02-04 19:51:00,5.78945,5.79084,5.7882,5.78903,19000000.0
2009-02-04 19:52:00,5.78961,5.7897,5.78755,5.78755,11000000.0
2009-02-04 19:53:00,5.7884,5.7884,5.78583,5.78615,14000000.0
2009-02-04 19:54:00,5.78666,5.78744,5.78504,5.78696,18000000.0
2009-02-04 19:55:00,5.78719,5.78944,5.78706,5.7881,13000000.0
2009-02-04 19:56:00,5.78895,5.7892,5.78788,5.78913,10000000.0
2009-02-04 19:57:00,5.78904,5.79085,5.78854,5.78984,16000000.0
2009-02-04 19:58:00,5.78844,5.78862,5.78702,5.78836,15000000.0
2009-02-04 19:59:00,5.78778,5.79129,5.78776,5.79129,14000000.0
2009-02-04 20:00:00,5.79117,5.79213,5.79056,5.79158,11000000.0
2009-02-04 20:01:00,5.79145,5.79187,5.78815,5.78966,24000000.0
2009-02-04 20:02:00,5.78922,5.79022,5.78836,5.79022,11000000.0
2009-02-04 20:03:00,5.79045,5.79045,5.78837,5.78948,11000000.0
2009-02-04 20:04:00,5.78886,5.79089,5.78819,5.79089,10000000.0
2009-02-04 20:05:00,5.79105,5.79105,5.78822,5.79092,17000000.0
2009-02-04 20:06:00,5.79204,5.79262,5.79058,5.7921,10000000.0
2009-02-04 20:07:00,5.79278,5.79278,5.79084,5.79121,14000000.0
2009-02-04 20:08:00,5.79144,5.79202,5.79039,5.79155,13000000.0
2009-02-04 20:09:00,5.79159,5.79159,5.79028,5.7912,11000000.0
2009-02-04 20:10:00,5.79181,5.79181,5.78839,5.78867,11000000.0
2009-02-04 20:11:00,5.79082,5.79139,5.78996,5.79133,9000000.0
2009-02-04 20:12:00,5.79132,5.79223,5.78977,5.79223,16000000.0
2009-02-04 20:13:00,5.79207,5.79242,5.79043,5.79136,11000000.0
2009-02-04 20:14:00,5.79163,5.79208,5.7887,5.7887,19000000.0
2009-02-04 20:15:00,5.78933,5.79004,5.78707,5.78852,13000000.0
2009-02-04 20:16:00,5.78873,5.7893,5.78685,5.7893,15000000.0
2009-02-04 20:17:00,5.7894,5.78957,5.78813,5.78957,8000000.0
2009-02-04 20:18:00,5.78888,5.78952,5.78793,5.78916,14000000.0
2009-02-04 20:19:00,5.78924,5.79063,5.7878,5.79063,14000000.0
2009-02-04 20:20:00,5.79062,5.79099,5.78859,5.78971,12000000.0
2009-02-04 20:21:00,5.7894,5.78984,5.78824,5.78941,9000000.0
2009-02-04 20:22:00,5.78987,5.78987,5.78848,5.78908,17000000.0
2009-02-04 20:23:00,5.78885,5.78985,5.78807,5.78899,11000000.0
2009-02-04 20:24:00,5.78888,5.78975,5.78797,5.78873,16000000.0
2009-02-04 20:25:00,5.78851,5.78969,5.78831,5.78969,11000000.0
2009-02-04 20:26:00,5.78929,5.78975,5.78786,5.78893,8000000.0
2009-02-04 20:27:00,5.78794,5.78852,5.78509,5.78594,13000000.0
2009-02-04 20:28:00,5.78569,5.78668,5.78474,5.78655,15000000.0
2009-02-04 20:29:00,5.7863,5.78645,5.78482,5.78589,16000000.0
2009-02-04 20:30:00,5.78469,5.78529,5.78267,5.7832,8000000.0
2009-02-04 20:31:00,5.78448,5.7863,5.78282,5.78549,18000000.0
2009-02-04 20:32:00,5.78586,5.78705,5.78551,5.78577,7000000.0
2009-02-04 20:33:00,5.78497,5.78497,5.78256,5.78365,13000000.0
2009-02-04 20:34:00,5.78369,5.78528,5.78335,5.78499,13000000.0
2009-02-04 20:35:00,5.78546,5.78582,5.78426,5.78472,9000000.0
2009-02-04 20:36:00,5.78611,5.78611,5.78304,5.78515,17000000.0
2009-02-04 20:37:00,5.78499,5.78499,5.78335,5.78373,14000000.0
2009-02-04 20:38:00,5.78464,5.78732,5.78332,5.78683,16000000.0
2009-02-04 20:39:00,5.78657,5.7888,5.78657,5.78716,14000000.0
2009-02-04 20:40:00,5.7877,5.79058,5.7877,5.7893,17000000.0
2009-02-04 20:41:00,5.78908,5.79086,5.78893,5.79004,16000000.0
2009-02-04 20:42:00,5.7908,5.79158,5.78867,5.79016,22000000.0
2009-02-04 20:43:00,5.79113,5.79146,5.78852,5.78973,18000000.0
2009-02-04 20:44:00,5.78988,5.79138,5.78869,5.79128,16000000.0
2009-02-04 20:45:00,5.7912,5.79131,5.78991,5.78991,8000000.0
2009-02-04 20:46:00,5.79202,5.79296,5.78967,5.792,19000000.0
2009-02-04 20:47:00,5.79197,5.79317,5.79094,5.79232,12000000.0
2009-02-04 20:48:00,5.79199,5.79199,5.78914,5.79041,9000000.0
2009-02-04 20:49:00,5.79068,5.79125,5.78911,5.79042,19000000.0
2009-02-04 20:50:00,5.79045,5.79113,5.7886,5.78948,15000000.0
2009-02-04 20:51:00,5.79011,5.79112,5.7893,5.78976,9000000.0
2009-02-04 20:52:00,5.792,5.79282,5.7897,5.79282,11000000.0
2009-02-04 20:53:00,5.79352,5.79352,5.79157,5.7918,15000000.0
2009-02-04 20:54:00,5.79247,5.79269,5.79017,5.79235,12000000.0
2009-02-04 20:55:00,5.79236,5.79422,5.79193,5.79422,18000000.0
2009-02-04 20:56:00,5.79399,5.79692,5.79352,5.79612,12000000.0
2009-02-04 20:57:00,5.79594,5.79594,5.79437,5.79519,13000000.0
2009-02-04 20:58:00,5.79421,5.79452,5.79262,5.79417,11000000.0
2009-02-04 20:59:00,5.79286,5.79321,5.7917,5.7917,11000000.0
2009-02-04 21:00:00,5.79339,5.79357,5.7923,5.79307,17000000.0
2009-02-04 21:01:00,5.79456,5.79614,5.79301,5.79614,10000000.0
2009-02-04 21:02:00,5.7968,5.7968,5.79433,5.79457,8000000.0
2009-02-04 21:03:00,5.7926,5.7947,5.792,5.792,19000000.0
2009-02-04 21:04:00,5.79291,5.79637,5.79216,5.79484,18000000.0
2009-02-04 21:05:00,5.79634,5.7971,5.79499,5.79547,14000000.0
2009-02-04 21:06:00,5.79636,5.79802,5.79631,5.79802,12000000.0
2009-02-04 21:07:00,5.79802,5.79955,5.79744,5.79955,10000000.0
2009-02-04 21:08:00,5.80016,5.80029,5.79828,5.79897,14000000.0
2009-02-04 21:09:00,5.79922,5.80213,5.7981,5.80213,16000000.0
2009-02-04 21:10:00,5.80136,5.80284,5.80089,5.80089,15000000.0
2009-02-04 21:11:00,5.8019,5.80206,5.79705,5.79893,13000000.0
2009-02-04 21:12:00,5.79848,5.79892,5.79756,5.79892,10000000.0
2009-02-04 21:13:00,5.79826,5.79977,5.79708,5.79977,14000000.0
2009-02-04 21:14:00,5.79897,5.79935,5.79776,5.79837,10000000.0
2009-02-04 21:15:00,5.79843,5.79861,5.79661,5.79661,15000000.0
2009-02-04 21:16:00,5.79794,5.79794,5.79582,5.79582,11000000.0
2009-02-04 21:17:00,5.79609,5.79688,5.79501,5.79588,13000000.0
2009-02-04 21:18:00,5.79655,5.7988,5.79509,5.79877,17000000.0
2009-02-04 21:19:00,5.79863,5.79863,5.79659,5.79695,12000000.0
2009-02-04 21:20:00,5.79806,5.79992,5.79806,5.79925,14000000.0
2009-02-04 21:21:00,5.79861,5.8,5.79762,5.79768,11000000.0
2009-02-04 21:22:00,5.79964,5.80161,5.79935,5.80161,9000000.0
2009-02-04 21:23:00,5.80341,5.80419,5.80257,5.80368,7000000.0
2009-02-04 21:24:00,5.80482,5.80516,5.80275,5.80275,11000000.0
2009-02-04 21:25:00,5.80294,5.80458,5.80275,5.80394,7000000.0
2009-02-04 21:26:00,5.80409,5.80554,5.80263,5.80327,13000000.0
2009-02-04 21:27:00,5.80425,5.80425,5.79918,5.79921,11000000.0
2009-02-04 21:28:00,5.79735,5.80063,5.79735,5.79997,15000000.0
2009-02-04 21:29:00,5.79967,5.80015,5.79835,5.80005,12000000.0
2009-02-04 21:30:00,5.80054,5.80104,5.79939,5.80003,10000000.0
2009-02-04 21:31:00,5.80127,5.80235,5.79998,5.80235,10000000.0
2009-02-04 21:32:00,5.80241,5.80309,5.80105,5.8019,12000000.0
2009-02-04 21:33:00,5.79978,5.80121,5.79962,5.80089,19000000.0
2009-02-04 21:34:00,5.80035,5.80179,5.79964,5.80179,8000000.0
2009-02-04 21:35:00,5.80011,5.80049,5.7963,5.7979,20000000.0
2009-02-04 21:36:00,5.79578,5.79689,5.79485,5.79649,19000000.0
2009-02-04 21:37:00,5.79727,5.79727,5.7958,5.79704,19000000.0
2009-02-04 21:38:00,5.79652,5.79652,5.79235,5.79325,13000000.0
2009-02-04 21:39:00,5.79265,5.79337,5.79152,5.79337,17000000.0
2009-02-04 21:40:00,5.79339,5.79339,5.79101,5.79124,7000000.0
2009-02-04 21:41:00,5.79174,5.7921,5.79049,5.7918,11000000.0
2009-02-04 21:42:00,5.79114,5.7925,5.7897,5.79166,18000000.0
2009-02-04 21:43:00,5.79081,5.79449,5.79081,5.79449,13000000.0
2009-02-04 21:44:00,5.79513,5.79545,5.79267,5.79372,16000000.0
2009-02-04 21:45:00,5.79401,5.79456,5.79295,5.79447,11000000.0
2009-02-04 21:46:00,5.79336,5.79389,5.79155,5.79192,13000000.0
2009-02-04 21:47:00,5.79039,5.79351,5.79002,5.79351,13000000.0
2009-02-04 21:48:00,5.79156,5.79374,5.79062,5.79093,17000000.0
2009-02-04 21:49:00,5.79104,5.79104,5.78868,5.78909,8000000.0
2009-02-04 21:50:00,5.79085,5.79137,5.78956,5.79022,11000000.0
2009-02-04 21:51:00,5.7901,5.79136,5.7893,5.791,13000000.0
2009-02-04 21:52:00,5.79125,5.79236,5.79027,5.79152,13000000.0
2009-02-04 21:53:00,5.79212,5.79339,5.79165,5.79339,14000000.0
2009-02-04 21:54:00,5.79353,5.79353,5.79207,5.79262,11000000.0
2009-02-04 21:55:00,5.79373,5.79533,5.79216,5.79533,17000000.0
2009-02-04 21:56:00,5.79581,5.79581,5.79241,5.79241,12000000.0
2009-02-04 21:57:00,5.79314,5.79434,5.79095,5.79123,16000000.0
2009-02-04 21:58:00,5.79153,5.79262,5.78853,5.78891,9000000.0
2009-02-04 21:59:00,5.78707,5.79054,5.78707,5.78855,18000000.0
2009-02-04 22:00:00,5.78949,5.79038,5.78805,5.78958,13000000.0
2009-02-04 22:01:00,5.78907,5.78983,5.78805,5.78973,11000000.0
2009-02-04 22:02:00,5.7887,5.78995,5.78773,5.78995,17000000.0
2009-02-04 22:03:00,5.78976,5.78976,5.78831,5.78955,23000000.0
2009-02-04 22:04:00,5.78854,5.78982,5.78814,5.78902,15000000.0
2009-02-04 22:05:00,5.78781,5.78781,5.78416,5.78486,14000000.0
2009-02-04 22:06:00,5.78304,5.78466,5.78187,5.7839,15000000.0
2009-02-04 22:07:00,5.78175,5.78538,5.78175,5.78538,9000000.0
2009-02-04 22:08:00,5.78618,5.78653,5.78477,5.78562,18000000.0
2009-02-04 22:09:00,5.78601,5.78658,5.78472,5.78514,11000000.0
2009-02-04 22:10:00,5.78522,5.7867,5.78501,5.7867,7000000.0
2009-02-04 22:11:00,5.78703,5.78714,5.7856,5.78609,8000000.0
2009-02-04 22:12:00,5.78565,5.78664,5.78483,5.78535,16000000.0
2009-02-04 22:13:00,5.78803,5.78942,5.7857,5.78842,24000000.0
2009-02-04 22:14:00,5.78893,5.79024,5.78856,5.79017,9000000.0
2009-02-04 22:15:00,5.79105,5.79107,5.78996,5.78996,10000000.0
2009-02-04 22:16:00,5.79015,5.79047,5.78886,5.78935,13000000.0
2009-02-04 22:17:00,5.7901,5.79055,5.78752,5.78906,20000000.0
2009-02-04 22:18:00,5.78775,5.78931,5.78747,5.7893,11000000.0
2009-02-04 22:19:00,5.78772,5.78897,5.78756,5.78856,15000000.0
2009-02-04 22:20:00,5.78885,5.79073,5.78786,5.79022,16000000.0
2009-02-04 22:21:00,5.79164,5.79225,5.78923,5.7904,12000000.0
2009-02-04 22:22:00,5.79047,5.79058,5.78857,5.78912,14000000.0
2009-02-04 22:23:00,5.79099,5.79123,5.7889,5.78964,11000000.0
2009-02-04 22:24:00,5.78923,5.79016,5.78783,5.78941,16000000.0
2009-02-04 22:25:00,5.79013,5.79013,5.78741,5.78839,14000000.0
2009-02-04 22:26:00,5.78865,5.78865,5.78718,5.78718,10000000.0
2009-02-04 22:27:00,5.78872,5.78967,5.78707,5.78832,14000000.0
2009-02-04 22:28:00,5.78976,5.78976,5.78697,5.78697,12000000.0
2009-02-04 22:29:00,5.78754,5.78911,5.78746,5.78911,13000000.0
2009-02-04 22:30:00,5.78856,5.78856,5.7865,5.78743,8000000.0
2009-02-04 22:31:00,5.78725,5.78889,5.78649,5.78889,11000000.0
2009-02-04 22:32:00,5.78799,5.7894,5.78746,5.7877,20000000.0
2009-02-04 22:33:00,5.78813,5.78873,5.78759,5.78773,11000000.0
2009-02-04 22:34:00,5.78866,5.78924,5.78792,5.7889,10000000.0
2009-02-04 22:35:00,5.7889,5.79057,5.78822,5.78986,13000000.0
2009-02-04 22:36:00,5.78896,5.78896,5.78717,5.78858,9000000.0
2009-02-04 22:37:00,5.78816,5.78816,5.78525,5.78684,13000000.0
2009-02-04 22:38:00,5.78865,5.78942,5.78739,5.78917,9000000.0
2009-02-04 22:39:00,5.78884,5.79031,5.7887,5.79031,12000000.0
2009-02-04 22:40:00,5.7893,5.78982,5.78827,5.78857,9000000.0
2009-02-04 22:41:00,5.78977,5.7902,5.78863,5.7902,14000000.0
2009-02-04 22:42:00,5.79012,5.79028,5.78844,5.78844,13000000.0
2009-02-04 22:43:00,5.78968,5.78968,5.78837,5.78878,12000000.0
2009-02-04 22:44:00,5.78845,5.78984,5.78838,5.7893,15000000.0
2009-02-04 22:45:00,5.78876,5.78949,5.78808,5.78909,13000000.0
2009-02-04 22:46:00,5.78684,5.78905,5.78575,5.78727,14000000.0
2009-02-04 22:47:00,5.78726,5.78941,5.78603,5.78676,15000000.0
2009-02-04 22:48:00,5.78773,5.789,5.78582,5.78768,13000000.0
2009-02-04 22:49:00,5.78996,5.79184,5.78874,5.7906,13000000.0
2009-02-04 22:50:00,5.79078,5.7917,5.79024,5.79085,15000000.0
2009-02-04 22:51:00,5.79006,5.79084,5.78946,5.78962,14000000.0
2009-02-04 22:52:00,5.79031,5.79141,5.78896,5.79141,9000000.0
2009-02-04 22:53:00,5.79148,5.79188,5.78988,5.79126,15000000.0
2009-02-04 22:54:00,5.79051,5.79123,5.78926,5.78966,17000000.0
2009-02-04 22:55:00,5.7901,5.7903,5.78935,5.78945,16000000.0
2009-02-04 22:56:00,5.79144,5.79297,5.7903,5.79104,13000000.0
2009-02-04 22:57:00,5.79106,5.79131,5.7901,5.79036,8000000.0
2009-02-04 22:58:00,5.79005,5.79082,5.79005,5.79076,8000000.0
2009-02-04 22:59:00,5.79092,5.79106,5.78939,5.79036,19000000.0
2009-02-04 23:00:00,5.7911,5.79114,5.78988,5.78988,10000000.0
2009-02-04 23:01:00,5.78935,5.78935,5.78928,5.78935,7000000.0
2009-02-04 23:02:00,5.79085,5.79106,5.78995,5.78995,15000000.0
2009-02-04 23:03:00,5.7896,5.79233,5.7896,5.79149,17000000.0
2009-02-04 23:04:00,5.7931,5.79359,5.79169,5.79291,19000000.0
2009-02-04 23:05:00,5.79264,5.79354,5.79112,5.79112,9000000.0
2009-02-04 23:06:00,5.79136,5.79344,5.79122,5.79215,12000000.0
2009-02-04 23:07:00,5.79411,5.79463,5.79246,5.7938,14000000.0
2009-02-04 23:08:00,5.79394,5.79513,5.79379,5.7944,16000000.0
2009-02-04 23:09:00,5.79498,5.79498,5.7931,5.79342,9000000.0
2009-02-04 23:10:00,5.79322,5.79433,5.79223,5.79405,12000000.0
2009-02-04 23:11:00,5.79437,5.79641,5.79437,5.79641,14000000.0
2009-02-04 23:12:00,5.79625,5.79667,5.79507,5.79566,7000000.0
2009-02-04 23:13:00,5.79636,5.79735,5.79587,5.79668,14000000.0
2009-02-04 23:14:00,5.79732,5.79853,5.79711,5.79774,19000000.0
2009-02-04 23:15:00,5.7982,5.7982,5.79589,5.79727,13000000.0
2009-02-04 23:16:00,5.79789,5.79803,5.79648,5.7979,15000000.0
2009-02-04 23:17:00,5.7994,5.80052,5.79827,5.79985,11000000.0
2009-02-04 23:18:00,5.80106,5.80115,5.79992,5.80079,12000000.0
2009-02-04 23:19:00,5.80057,5.80127,5.79994,5.80005,14000000.0
2009-02-04 23:20:00,5.80091,5.80091,5.7994,5.80023,19000000.0
2009-02-04 23:21:00,5.79975,5.80024,5.79885,5.79938,7000000.0
2009-02-04 23:22:00,5.7996,5.80004,5.79838,5.79854,15000000.0
2009-02-04 23:23:00,5.79811,5.79943,5.79811,5.79943,11000000.0
2009-02-04 23:24:00,5.79948,5.79987,5.79782,5.79901,14000000.0
2009-02-04 23:25:00,5.79702,5.79859,5.79554,5.79554,11000000.0
2009-02-04 23:26:00,5.7966,5.79673,5.79554,5.79644,14000000.0
2009-02-04 23:27:00,5.79633,5.79678,5.79516,5.79516,11000000.0
2009-02-04 23:28:00,5.79509,5.79609,5.79449,5.79609,12000000.0
2009-02-04 23:29:00,5.7959,5.7966,5.79509,5.79552,16000000.0
2009-02-04 23:30:00,5.79526,5.79581,5.79426,5.79524,20000000.0
2009-02-04 23:31:00,5.79541,5.7958,5.79419,5.79504,11000000.0
2009-02-04 23:32:00,5.79547,5.79547,5.79419,5.7946,16000000.0
2009-02-04 23:33:00,5.79481,5.79538,5.79407,5.79476,12000000.0
2009-02-04 23:34:00,5.79452,5.79512,5.79336,5.79428,13000000.0
2009-02-04 23:35:00,5.79381,5.79463,5.79323,5.7937,9000000.0
2009-02-04 23:36:00,5.79349,5.79466,5.79302,5.79374,9000000.0
2009-02-04 23:37:00,5.7926,5.79407,5.79227,5.79266,14000000.0
2009-02-04 23:38:00,5.79306,5.79423,5.79229,5.79423,13000000.0
2009-02-04 23:39:00,5.79332,5.79442,5.79232,5.79355,17000000.0
2009-02-04 23:40:00,5.79457,5.79457,5.79241,5.79336,12000000.0
2009-02-04 23:41:00,5.79372,5.79378,5.7921,5.7936,17000000.0
2009-02-04 23:42:00,5.79341,5.79385,5.79209,5.79262,22000000.0
2009-02-04 23:43:00,5.79235,5.79259,5.79231,5.7924,15000000.0
2009-02-04 23:44:00,5.7933,5.79398,5.79243,5.79277,14000000.0
2009-02-04 23:45:00,5.79317,5.79368,5.79157,5.79157,20000000.0
2009-02-04 23:46:00,5.79186,5.79269,5.79105,5.79263,14000000.0
2009-02-04 23:47:00,5.79075,5.7915,5.79054,5.7915,10000000.0
2009-02-04 23:48:00,5.79022,5.79147,5.79014,5.79147,18000000.0
2009-02-04 23:49:00,5.79195,5.79195,5.79014,5.79025,14000000.0
2009-02-04 23:50:00,5.79092,5.79146,5.79017,5.79146,13000000.0
2009-02-04 23:51:00,5.79113,5.79113,5.78965,5.78983,8000000.0
2009-02-04 23:52:00,5.79132,5.79132,5.78987,5.79009,16000000.0
2009-02-04 23:53:00,5.79085,5.79155,5.78966,5.7907,18000000.0
2009-02-04 23:54:00,5.78965,5.79084,5.78959,5.79039,12000000.0
2009-02-04 23:55:00,5.79166,5.79261,5.79041,5.7914,19000000.0
2009-02-04 23:56:00,5.79192,5.79264,5.79062,5.7908,14000000.0
2009-02-04 23:57:00,5.7922,5.79292,5.79057,5.79283,16000000.0
2009-02-04 23:58:00,5.79225,5.79367,5.79179,5.79272,13000000.0
2009-02-04 23:59:00,5.79284,5.79284,5.79133,5.79133,14000000.0
2009-02-05 00:00:00,5.79228,5.79228,5.79001,5.79114,17000000.0
2009-02-05 00:01:00,5.79155,5.79337,5.79042,5.79088,12000000.0
2009-02-05 00:02:00,5.7903,5.79078,5.78937,5.79002,15000000.0
2009-02-05 00:03:00,5.79018,5.7923,5.78882,5.79144,14000000.0
2009-02-05 00:04:00,5.78935,5.79114,5.78844,5.7895,12000000.0
2009-02-05 00:05:00,5.78994,5.79048,5.7886,5.78882,12000000.0
2009-02-05 00:06:00,5.78958,5.79032,5.78814,5.78899,12000000.0
2009-02-05 00:07:00,5.79043,5.79043,5.78869,5.78928,11000000.0
2009-02-05 00:08:00,5.78955,5.78975,5.78955,5.78968,15000000.0
2009-02-05 00:09:00,5.78978,5.7899,5.78963,5.78985,12000000.0
2009-02-05 00:10:00,5.79,5.79147,5.78879,5.78884,19000000.0
2009-02-05 00:11:00,5.79173,5.7943,5.79102,5.7921,8000000.0
2009-02-05 00:12:00,5.79481,5.79481,5.79211,5.79211,9000000.0
2009-02-05 00:13:00,5.79222,5.79441,5.79146,5.79337,13000000.0
2009-02-05 00:14:00,5.79342,5.79407,5.79209,5.79335,14000000.0
2009-02-05 00:15:00,5.79281,5.79294,5.79164,5.79164,12000000.0
2009-02-05 00:16:00,5.79251,5.79285,5.79138,5.79231,12000000.0
2009-02-05 00:17:00,5.79224,5.7928,5.79174,5.79185,10000000.0
2009-02-05 00:18:00,5.79196,5.79281,5.79133,5.79228,19000000.0
2009-02-05 00:19:00,5.79191,5.79328,5.79152,5.79232,12000000.0
2009-02-05 00:20:00,5.79235,5.79272,5.79201,5.79223,11000000.0
2009-02-05 00:21:00,5.79146,5.79224,5.78919,5.78991,14000000.0
2009-02-05 00:22:00,5.79138,5.79164,5.78778,5.7903,13000000.0
2009-02-05 00:23:00,5.78888,5.78968,5.78826,5.78887,13000000.0
2009-02-05 00:24:00,5.7888,5.78887,5.78776,5.78786,9000000.0
2009-02-05 00:25:00,5.78885,5.7895,5.78823,5.78823,13000000.0
2009-02-05 00:26:00,5.78831,5.78927,5.78757,5.7892,14000000.0
2009-02-05 00:27:00,5.78795,5.78895,5.78795,5.78818,15000000.0
2009-02-05 00:28:00,5.78842,5.78899,5.78782,5.78817,7000000.0
2009-02-05 00:29:00,5.7888,5.78943,5.78826,5.78833,17000000.0
2009-02-05 00:30:00,5.78894,5.78957,5.78858,5.78886,9000000.0
2009-02-05 00:31:00,5.78888,5.78948,5.78752,5.78908,13000000.0
2009-02-05 00:32:00,5.78899,5.78941,5.78866,5.78877,8000000.0
2009-02-05 00:33:00,5.78921,5.79117,5.78862,5.79117,19000000.0
2009-02-05 00:34:00,5.79095,5.79157,5.79002,5.79062,15000000.0
2009-02-05 00:35:00,5.79057,5.79125,5.78949,5.78958,12000000.0
2009-02-05 00:36:00,5.79041,5.7912,5.78957,5.78993,15000000.0
2009-02-05 00:37:00,5.79025,5.79054,5.78785,5.78861,15000000.0
2009-02-05 00:38:00,5.78699,5.78869,5.7867,5.78796,18000000.0
2009-02-05 00:39:00,5.78846,5.78966,5.78758,5.78832,20000000.0
2009-02-05 00:40:00,5.78833,5.78833,5.78731,5.78745,10000000.0
2009-02-05 00:41:00,5.7881,5.78959,5.78774,5.78935,9000000.0
2009-02-05 00:42:00,5.78951,5.79044,5.78861,5.78861,16000000.0
2009-02-05 00:43:00,5.78854,5.78999,5.78854,5.78938,16000000.0
2009-02-05 00:44:00,5.79042,5.79088,5.78976,5.79027,10000000.0
2009-02-05 00:45:00,5.79122,5.7922,5.79065,5.79141,16000000.0
2009-02-05 00:46:00,5.7913,5.79304,5.79081,5.79146,12000000.0
2009-02-05 00:47:00,5.79165,5.79222,5.79117,5.79185,8000000.0
2009-02-05 00:48:00,5.79087,5.79228,5.79087,5.79114,16000000.0
2009-02-05 00:49:00,5.79256,5.79304,5.7914,5.7925,11000000.0
2009-02-05 00:50:00,5.7931,5.79331,5.79259,5.79274,9000000.0
2009-02-05 00:51:00,5.79241,5.79257,5.79235,5.79235,9000000.0
2009-02-05 00:52:00,5.79352,5.79685,5.79241,5.79497,18000000.0
2009-02-05 00:53:00,5.79671,5.79904,5.79671,5.79904,12000000.0
2009-02-05 00:54:00,5.79979,5.80221,5.7989,5.80198,12000000.0
2009-02-05 00:55:00,5.80206,5.80243,5.80011,5.80058,11000000.0
2009-02-05 00:56:00,5.79936,5.80184,5.79936,5.79995,14000000.0
2009-02-05 00:57:00,5.79912,5.80058,5.79912,5.8005,15000000.0
2009-02-05 00:58:00,5.80029,5.80029,5.79719,5.79771,9000000.0
2009-02-05 00:59:00,5.79739,5.7983,5.79681,5.79735,17000000.0
2009-02-05 01:00:00,5.79844,5.79955,5.7977,5.79835,12000000.0
2009-02-05 01:01:00,5.79935,5.79971,5.79819,5.79853,15000000.0
2009-02-05 01:02:00,5.79964,5.80018,5.7988,5.80018,10000000.0
2009-02-05 01:03:00,5.79959,5.80029,5.79848,5.79874,13000000.0
2009-02-05 01:04:00,5.79961,5.79966,5.79824,5.79925,13000000.0
2009-02-05 01:05:00,5.79912,5.80067,5.7988,5.80022,13000000.0
2009-02-05 01:06:00,5.79999,5.80069,5.79896,5.79896,12000000.0
2009-02-05 01:07:00,5.79976,5.80084,5.79879,5.79988,13000000.0
2009-02-05 01:08:00,5.79951,5.80013,5.79843,5.79843,15000000.0
2009-02-05 01:09:00,5.79877,5.79972,5.79875,5.79898,17000000.0
2009-02-05 01:10:00,5.7982,5.79894,5.79773,5.79773,10000000.0
2009-02-05 01:11:00,5.79834,5.7988,5.79755,5.79778,11000000.0
2009-02-05 01:12:00,5.79848,5.7989,5.79746,5.79747,10000000.0
2009-02-05 01:13:00,5.79863,5.79905,5.79804,5.79812,11000000.0
2009-02-05 01:14:00,5.79893,5.79953,5.79791,5.79828,13000000.0
2009-02-05 01:15:00,5.79809,5.79829,5.79679,5.79731,9000000.0
2009-02-05 01:16:00,5.79595,5.79752,5.79542,5.79542,12000000.0
2009-02-05 01:17:00,5.79611,5.79676,5.79556,5.79642,11000000.0
2009-02-05 01:18:00,5.79623,5.79635,5.79476,5.79555,12000000.0
2009-02-05 01:19:00,5.79595,5.79613,5.79456,5.79501,19000000.0
2009-02-05 01:20:00,5.79348,5.79519,5.79287,5.79492,11000000.0
2009-02-05 01:21:00,5.79309,5.79473,5.79309,5.79414,12000000.0
2009-02-05 01:22:00,5.79435,5.79484,5.79395,5.79469,9000000.0
2009-02-05 01:23:00,5.7932,5.79482,5.79262,5.79471,13000000.0
2009-02-05 01:24:00,5.79406,5.79452,5.79249,5.79249,14000000.0
2009-02-05 01:25:00,5.79304,5.79408,5.79247,5.79367,11000000.0
2009-02-05 01:26:00,5.79376,5.79461,5.79304,5.79368,10000000.0
2009-02-05 01:27:00,5.79347,5.79468,5.79299,5.79425,17000000.0
2009-02-05 01:28:00,5.79502,5.79516,5.79399,5.79479,13000000.0
2009-02-05 01:29:00,5.7942,5.79539,5.79415,5.79506,19000000.0
2009-02-05 01:30:00,5.79467,5.79589,5.79362,5.79476,15000000.0
2009-02-05 01:31:00,5.79544,5.79544,5.79427,5.79516,15000000.0
2009-02-05 01:32:00,5.79503,5.79503,5.79215,5.79293,12000000.0
2009-02-05 01:33:00,5.79308,5.79387,5.79266,5.79371,8000000.0
2009-02-05 01:34:00,5.79176,5.79294,5.78937,5.79003,18000000.0
2009-02-05 01:35:00,5.79161,5.79238,5.79074,5.79238,12000000.0
2009-02-05 01:36:00,5.79143,5.79316,5.79143,5.7924,16000000.0
2009-02-05 01:37:00,5.79348,5.79348,5.79222,5.79227,15000000.0
2009-02-05 01:38:00,5.79353,5.79354,5.79145,5.79217,18000000.0
2009-02-05 01:39:00,5.79272,5.79309,5.79216,5.79266,10000000.0
2009-02-05 01:40:00,5.79276,5.7936,5.79233,5.79304,11000000.0
2009-02-05 01:41:00,5.79261,5.79322,5.791,5.79258,16000000.0
2009-02-05 01:42:00,5.79209,5.79324,5.79194,5.79303,14000000.0
2009-02-05 01:43:00,5.79298,5.79397,5.79272,5.79357,16000000.0
2009-02-05 01:44:00,5.79366,5.79397,5.79243,5.79243,15000000.0
2009-02-05 01:45:00,5.79394,5.79412,5.79301,5.79301,16000000.0
2009-02-05 01:46:00,5.79316,5.79361,5.79261,5.79284,9000000.0
2009-02-05 01:47:00,5.79317,5.79367,5.79312,5.79367,17000000.0
2009-02-05 01:48:00,5.79242,5.7934,5.79077,5.79077,16000000.0
2009-02-05 01:49:00,5.79054,5.79176,5.79008,5.79155,10000000.0
2009-02-05 01:50:00,5.79039,5.79218,5.79004,5.79078,11000000.0
2009-02-05 01:51:00,5.78959,5.79124,5.78892,5.78941,12000000.0
2009-02-05 01:52:00,5.79004,5.79129,5.78906,5.78991,12000000.0
2009-02-05 01:53:00,5.78984,5.79234,5.78984,5.79197,18000000.0
2009-02-05 01:54:00,5.79153,5.79255,5.79136,5.79197,14000000.0
2009-02-05 01:55:00,5.79182,5.79182,5.79021,5.79037,18000000.0
2009-02-05 01:56:00,5.79029,5.79045,5.78931,5.79017,8000000.0
2009-02-05 01:57:00,5.79007,5.79053,5.78878,5.78992,13000000.0
2009-02-05 01:58:00,5.78964,5.79123,5.78961,5.79012,11000000.0
2009-02-05 01:59:00,5.78909,5.79034,5.78865,5.78946,11000000.0
2009-02-05 02:00:00,5.78964,5.78982,5.78953,5.78982,16000000.0
2009-02-05 02:01:00,5.79026,5.79039,5.78874,5.78935,21000000.0
2009-02-05 02:02:00,5.79054,5.79055,5.78893,5.78954,10000000.0
2009-02-05 02:03:00,5.78858,5.78994,5.7884,5.78994,8000000.0
2009-02-05 02:04:00,5.78986,5.78995,5.78861,5.78984,14000000.0
2009-02-05 02:05:00,5.7901,5.79098,5.78927,5.78927,14000000.0
2009-02-05 02:06:00,5.79023,5.79251,5.79008,5.79055,15000000.0
2009-02-05 02:07:00,5.78962,5.7913,5.78955,5.7913,10000000.0
2009-02-05 02:08:00,5.79051,5.79285,5.79051,5.79285,16000000.0
2009-02-05 02:09:00,5.79292,5.79292,5.7913,5.79215,18000000.0
2009-02-05 02:10:00,5.79312,5.79567,5.79233,5.79451,16000000.0
2009-02-05 02:11:00,5.79696,5.79873,5.79678,5.79684,14000000.0
2009-02-05 02:12:00,5.79632,5.7981,5.79571,5.79614,10000000.0
2009-02-05 02:13:00,5.79525,5.79755,5.79522,5.79755,15000000.0
2009-02-05 02:14:00,5.79756,5.79833,5.79668,5.79833,19000000.0
2009-02-05 02:15:00,5.79781,5.79939,5.79742,5.79897,12000000.0
2009-02-05 02:16:00,5.79896,5.79965,5.79648,5.79665,18000000.0
2009-02-05 02:17:00,5.79669,5.79873,5.79669,5.7983,14000000.0
2009-02-05 02:18:00,5.7991,5.80035,5.79862,5.79915,12000000.0
2009-02-05 02:19:00,5.7992,5.80048,5.7992,5.79969,14000000.0
2009-02-05 02:20:00,5.80119,5.80267,5.80045,5.80267,13000000.0
2009-02-05 02:21:00,5.80195,5.80239,5.79993,5.80082,15000000.0
2009-02-05 02:22:00,5.80089,5.80189,5.80002,5.80117,13000000.0
2009-02-05 02:23:00,5.80137,5.8024,5.80099,5.80179,16000000.0
2009-02-05 02:24:00,5.80187,5.80311,5.80092,5.80303,17000000.0
2009-02-05 02:25:00,5.80303,5.80601,5.80262,5.80465,10000000.0
2009-02-05 02:26:00,5.8047,5.80657,5.80371,5.80493,13000000.0
2009-02-05 02:27:00,5.80359,5.80491,5.80354,5.80439,7000000.0
2009-02-05 02:28:00,5.80522,5.80553,5.80344,5.80344,9000000.0
2009-02-05 02:29:00,5.80242,5.80377,5.80165,5.80165,20000000.0
2009-02-05 02:30:00,5.80185,5.80196,5.80026,5.80104,11000000.0
2009-02-05 02:31:00,5.80117,5.80227,5.80075,5.80227,9000000.0
2009-02-05 02:32:00,5.80194,5.80527,5.80189,5.80392,13000000.0
2009-02-05 02:33:00,5.80353,5.80353,5.80122,5.80164,14000000.0
2009-02-05 02:34:00,5.80272,5.80282,5.80058,5.80209,17000000.0
2009-02-05 02:35:00,5.80118,5.80118,5.79884,5.80032,15000000.0
2009-02-05 02:36:00,5.80014,5.80014,5.79816,5.79816,14000000.0
2009-02-05 02:37:00,5.79849,5.80295,5.79849,5.80174,13000000.0
2009-02-05 02:38:00,5.80089,5.80192,5.80052,5.80086,14000000.0
2009-02-05 02:39:00,5.8008,5.80314,5.80047,5.80154,15000000.0
2009-02-05 02:40:00,5.80241,5.80307,5.80199,5.80264,12000000.0
2009-02-05 02:41:00,5.80216,5.80429,5.80216,5.80375,13000000.0
2009-02-05 02:42:00,5.80297,5.80405,5.80274,5.80281,16000000.0
2009-02-05 02:43:00,5.80199,5.80259,5.80033,5.80196,18000000.0
2009-02-05 02:44:00,5.80039,5.80222,5.80031,5.80137,10000000.0
2009-02-05 02:45:00,5.80163,5.80163,5.79936,5.79994,14000000.0
2009-02-05 02:46:00,5.79934,5.80048,5.79907,5.80012,18000000.0
2009-02-05 02:47:00,5.79887,5.80061,5.79886,5.79979,17000000.0
2009-02-05 02:48:00,5.79969,5.80035,5.79855,5.79855,7000000.0
2009-02-05 02:49:00,5.79909,5.80119,5.79835,5.80119,13000000.0
2009-02-05 02:50:00,5.8023,5.80436,5.8014,5.80436,14000000.0
2009-02-05 02:51:00,5.80295,5.80412,5.80049,5.80091,15000000.0
2009-02-05 02:52:00,5.80204,5.80388,5.80154,5.80388,15000000.0
2009-02-05 02:53:00,5.80618,5.80829,5.8053,5.80829,9000000.0
2009-02-05 02:54:00,5.80919,5.80965,5.80725,5.80756,13000000.0
2009-02-05 02:55:00,5.80906,5.80906,5.80614,5.80614,11000000.0
2009-02-05 02:56:00,5.80627,5.80676,5.80465,5.80578,18000000.0
2009-02-05 02:57:00,5.80622,5.80622,5.80443,5.80518,13000000.0
2009-02-05 02:58:00,5.80505,5.80607,5.80428,5.80518,9000000.0
2009-02-05 02:59:00,5.80752,5.80909,5.80599,5.80909,14000000.0
2009-02-05 03:00:00,5.8093,5.80985,5.80785,5.80805,11000000.0
2009-02-05 03:01:00,5.80895,5.81047,5.80777,5.81047,11000000.0
2009-02-05 03:02:00,5.81076,5.81348,5.81017,5.81348,11000000.0
2009-02-05 03:03:00,5.81394,5.81462,5.8118,5.81288,23000000.0
2009-02-05 03:04:00,5.81216,5.81216,5.80969,5.80973,11000000.0
2009-02-05 03:05:00,5.80787,5.81073,5.80787,5.80921,17000000.0
2009-02-05 03:06:00,5.80913,5.80913,5.80443,5.80443,9000000.0
2009-02-05 03:07:00,5.80509,5.80551,5.80146,5.80307,15000000.0
2009-02-05 03:08:00,5.80327,5.80534,5.80226,5.80459,12000000.0
2009-02-05 03:09:00,5.80323,5.80466,5.80088,5.80248,15000000.0
2009-02-05 03:10:00,5.80192,5.80425,5.80065,5.80425,19000000.0
2009-02-05 03:11:00,5.80455,5.80455,5.802,5.802,15000000.0
2009-02-05 03:12:00,5.80258,5.80362,5.80136,5.80283,18000000.0
2009-02-05 03:13:00,5.80285,5.80371,5.80159,5.80371,18000000.0
2009-02-05 03:14:00,5.80293,5.80316,5.80052,5.80246,10000000.0
2009-02-05 03:15:00,5.8011,5.80174,5.79924,5.79966,7000000.0
2009-02-05 03:16:00,5.80035,5.80035,5.79898,5.7994,8000000.0
2009-02-05 03:17:00,5.79736,5.79839,5.79631,5.79839,10000000.0
2009-02-05 03:18:00,5.799,5.79915,5.79681,5.79915,15000000.0
2009-02-05 03:19:00,5.79908,5.80096,5.79898,5.7999,10000000.0
2009-02-05 03:20:00,5.79879,5.8008,5.79848,5.79964,16000000.0
2009-02-05 03:21:00,5.79906,5.79906,5.79784,5.79873,11000000.0
2009-02-05 03:22:00,5.79724,5.79875,5.79672,5.79795,10000000.0
2009-02-05 03:23:00,5.79896,5.80064,5.79709,5.80018,12000000.0
2009-02-05 03:24:00,5.80151,5.80227,5.79994,5.79995,13000000.0
2009-02-05 03:25:00,5.80067,5.80067,5.79971,5.79993,11000000.0
2009-02-05 03:26:00,5.80039,5.8012,5.79957,5.8009,13000000.0
2009-02-05 03:27:00,5.79955,5.80032,5.79775,5.79848,14000000.0
2009-02-05 03:28:00,5.79878,5.80132,5.79878,5.80092,18000000.0
2009-02-05 03:29:00,5.80256,5.80257,5.801,5.801,15000000.0
2009-02-05 03:30:00,5.80122,5.80144,5.79807,5.79887,10000000.0
2009-02-05 03:31:00,5.79798,5.79976,5.79798,5.79907,13000000.0
2009-02-05 03:32:00,5.79906,5.79946,5.79787,5.7988,16000000.0
2009-02-05 03:33:00,5.79781,5.79861,5.79665,5.79743,13000000.0
2009-02-05 03:34:00,5.79667,5.79752,5.79526,5.79752,16000000.0
2009-02-05 03:35:00,5.79758,5.79781,5.79634,5.79673,10000000.0
2009-02-05 03:36:00,5.7979,5.7979,5.79685,5.79685,11000000.0
2009-02-05 03:37:00,5.79592,5.79777,5.79564,5.79681,13000000.0
2009-02-05 03:38:00,5.79807,5.79915,5.79684,5.79684,13000000.0
2009-02-05 03:39:00,5.79669,5.79782,5.79487,5.79521,13000000.0
2009-02-05 03:40:00,5.79625,5.79709,5.79506,5.79536,12000000.0
2009-02-05 03:41:00,5.79597,5.79832,5.79527,5.79832,16000000.0
2009-02-05 03:42:00,5.79757,5.79834,5.79698,5.79737,21000000.0
2009-02-05 03:43:00,5.79645,5.79825,5.79645,5.79776,18000000.0
2009-02-05 03:44:00,5.79795,5.79795,5.79504,5.79678,15000000.0
2009-02-05 03:45:00,5.79659,5.7974,5.79599,5.797,9000000.0
2009-02-05 03:46:00,5.79697,5.79864,5.79694,5.79831,8000000.0
2009-02-05 03:47:00,5.79896,5.79927,5.79761,5.79761,11000000.0
2009-02-05 03:48:00,5.79922,5.79922,5.79511,5.79579,9000000.0
2009-02-05 03:49:00,5.7941,5.79696,5.7941,5.79683,16000000.0
2009-02-05 03:50:00,5.79796,5.79835,5.79547,5.79667,19000000.0
2009-02-05 03:51:00,5.79454,5.79504,5.79319,5.79395,9000000.0
2009-02-05 03:52:00,5.79443,5.79527,5.79231,5.79427,19000000.0
2009-02-05 03:53:00,5.79388,5.79431,5.79302,5.79389,10000000.0
2009-02-05 03:54:00,5.79299,5.79412,5.79269,5.79333,17000000.0
2009-02-05 03:55:00,5.7943,5.79697,5.79425,5.79604,16000000.0
2009-02-05 03:56:00,5.79647,5.79725,5.79568,5.79568,7000000.0
2009-02-05 03:57:00,5.79683,5.79717,5.79564,5.79643,11000000.0
2009-02-05 03:58:00,5.79636,5.7972,5.79513,5.79542,12000000.0
2009-02-05 03:59:00,5.79796,5.79821,5.79678,5.79817,17000000.0
2009-02-05 04:00:00,5.79748,5.79855,5.79699,5.798,12000000.0
2009-02-05 04:01:00,5.79788,5.79914,5.79717,5.79894,16000000.0
2009-02-05 04:02:00,5.79865,5.79919,5.79764,5.79779,14000000.0
2009-02-05 04:03:00,5.79897,5.79897,5.79701,5.79722,12000000.0
2009-02-05 04:04:00,5.79778,5.79829,5.79621,5.79791,16000000.0
2009-02-05 04:05:00,5.7975,5.79827,5.79728,5.79728,13000000.0
2009-02-05 04:06:00,5.79795,5.7995,5.79793,5.79918,16000000.0
2009-02-05 04:07:00,5.79844,5.79915,5.79752,5.79915,13000000.0
2009-02-05 04:08:00,5.79897,5.79897,5.79734,5.79756,14000000.0
2009-02-05 04:09:00,5.7985,5.79875,5.79722,5.79722,10000000.0
2009-02-05 04:10:00,5.79759,5.79875,5.79707,5.79803,12000000.0
2009-02-05 04:11:00,5.79786,5.7987,5.79752,5.79759,14000000.0
2009-02-05 04:12:00,5.79742,5.79835,5.79678,5.7973,19000000.0
2009-02-05 04:13:00,5.79785,5.79877,5.79685,5.79685,20000000.0
2009-02-05 04:14:00,5.79815,5.79835,5.79815,5.79828,12000000.0
2009-02-05 04:15:00,5.79723,5.79845,5.79692,5.79837,8000000.0
2009-02-05 04:16:00,5.79823,5.79894,5.79709,5.79709,13000000.0
2009-02-05 04:17:00,5.79765,5.79863,5.7969,5.79749,15000000.0
2009-02-05 04:18:00,5.79859,5.79902,5.79712,5.79717,9000000.0
2009-02-05 04:19:00,5.79828,5.79923,5.79683,5.79883,12000000.0
2009-02-05 04:20:00,5.79875,5.79925,5.79746,5.79746,9000000.0
2009-02-05 04:21:00,5.79849,5.79902,5.79758,5.79815,17000000.0
2009-02-05 04:22:00,5.79797,5.79856,5.79724,5.79724,14000000.0
2009-02-05 04:23:00,5.79858,5.79872,5.79747,5.79798,10000000.0
2009-02-05 04:24:00,5.79922,5.79924,5.79774,5.79861,12000000.0
2009-02-05 04:25:00,5.79983,5.80026,5.79846,5.79971,10000000.0
2009-02-05 04:26:00,5.80095,5.80128,5.79998,5.80074,7000000.0
2009-02-05 04:27:00,5.8016,5.80172,5.80026,5.80081,15000000.0
2009-02-05 04:28:00,5.80114,5.80177,5.80071,5.80171,7000000.0
2009-02-05 04:29:00,5.80103,5.80374,5.80103,5.80225,14000000.0
2009-02-05 04:30:00,5.80183,5.80271,5.80138,5.80271,11000000.0
2009-02-05 04:31:00,5.80198,5.8033,5.80134,5.80245,15000000.0
2009-02-05 04:32:00,5.8024,5.80366,5.80232,5.80366,17000000.0
2009-02-05 04:33:00,5.80335,5.80444,5.80208,5.80385,14000000.0
2009-02-05 04:34:00,5.80262,5.80431,5.80213,5.80375,9000000.0
2009-02-05 04:35:00,5.8057,5.8057,5.8033,5.80371,12000000.0
2009-02-05 04:36:00,5.8036,5.80463,5.80266,5.80266,12000000.0
2009-02-05 04:37:00,5.80291,5.80414,5.80227,5.80227,12000000.0
2009-02-05 04:38:00,5.80254,5.80416,5.80191,5.80342,11000000.0
2009-02-05 04:39:00,5.80438,5.80484,5.80266,5.80266,17000000.0
2009-02-05 04:40:00,5.80337,5.80553,5.80294,5.80553,9000000.0
2009-02-05 04:41:00,5.80574,5.80616,5.803,5.80389,10000000.0
2009-02-05 04:42:00,5.80341,5.80379,5.80241,5.80379,8000000.0
2009-02-05 04:43:00,5.80416,5.80431,5.80281,5.80281,18000000.0
2009-02-05 04:44:00,5.80372,5.80378,5.80249,5.80326,9000000.0
2009-02-05 04:45:00,5.80268,5.80353,5.80211,5.80353,9000000.0
2009-02-05 04:46:00,5.80269,5.80377,5.80232,5.8037,16000000.0
2009-02-05 04:47:00,5.80212,5.80286,5.80112,5.80161,12000000.0
2009-02-05 04:48:00,5.8011,5.80279,5.8011,5.80207,10000000.0
2009-02-05 04:49:00,5.80223,5.8027,5.80121,5.80208,16000000.0
2009-02-05 04:50:00,5.80199,5.80214,5.80086,5.80131,16000000.0
2009-02-05 04:51:00,5.80123,5.8019,5.7999,5.80032,20000000.0
2009-02-05 04:52:00,5.79967,5.80187,5.79958,5.80187,13000000.0
2009-02-05 04:53:00,5.80071,5.80204,5.80071,5.80091,11000000.0
2009-02-05 04:54:00,5.80153,5.80203,5.80077,5.80129,11000000.0
2009-02-05 04:55:00,5.80208,5.80208,5.80097,5.80152,12000000.0
2009-02-05 04:56:00,5.80232,5.8029,5.80109,5.80137,16000000.0
2009-02-05 04:57:00,5.80246,5.80319,5.80194,5.80265,7000000.0
2009-02-05 04:58:00,5.80281,5.80308,5.79925,5.79982,13000000.0
2009-02-05 04:59:00,5.80145,5.80356,5.80055,5.80312,17000000.0
2009-02-05 05:00:00,5.804,5.804,5.80221,5.80292,10000000.0
2009-02-05 05:01:00,5.80395,5.80395,5.80268,5.80366,13000000.0
2009-02-05 05:02:00,5.8033,5.80408,5.80291,5.80351,18000000.0
2009-02-05 05:03:00,5.80258,5.80341,5.80166,5.80166,9000000.0
2009-02-05 05:04:00,5.80215,5.80339,5.80215,5.80337,12000000.0
2009-02-05 05:05:00,5.80416,5.80428,5.80243,5.80378,10000000.0
2009-02-05 05:06:00,5.80373,5.80393,5.80258,5.80334,20000000.0
2009-02-05 05:07:00,5.80291,5.80379,5.80223,5.80379,10000000.0
2009-02-05 05:08:00,5.80409,5.80409,5.80197,5.80197,17000000.0
2009-02-05 05:09:00,5.80413,5.80413,5.80244,5.80291,15000000.0
2009-02-05 05:10:00,5.80432,5.80471,5.80286,5.8047,10000000.0
2009-02-05 05:11:00,5.80434,5.80434,5.80237,5.80365,16000000.0
2009-02-05 05:12:00,5.80432,5.80436,5.80272,5.80323,7000000.0
2009-02-05 05:13:00,5.80205,5.80268,5.80148,5.80268,12000000.0
2009-02-05 05:14:00,5.8015,5.80294,5.8015,5.80256,14000000.0
2009-02-05 05:15:00,5.80342,5.80342,5.80181,5.80307,16000000.0
2009-02-05 05:16:00,5.80266,5.80363,5.80218,5.80292,15000000.0
2009-02-05 05:17:00,5.80394,5.80502,5.80345,5.80502,10000000.0
2009-02-05 05:18:00,5.80397,5.80524,5.80327,5.80327,13000000.0
2009-02-05 05:19:00,5.80505,5.80539,5.80412,5.80493,13000000.0
2009-02-05 05:20:00,5.80546,5.80546,5.80417,5.8049,20000000.0
2009-02-05 05:21:00,5.80448,5.8045,5.80328,5.8044,9000000.0
2009-02-05 05:22:00,5.80305,5.80344,5.80204,5.80317,17000000.0
2009-02-05 05:23:00,5.8037,5.80405,5.80263,5.8035,14000000.0
2009-02-05 05:24:00,5.80295,5.80349,5.80203,5.80273,19000000.0
2009-02-05 05:25:00,5.80338,5.80338,5.80199,5.80199,13000000.0
2009-02-05 05:26:00,5.80314,5.80314,5.80188,5.80195,13000000.0
2009-02-05 05:27:00,5.80218,5.803,5.80131,5.80219,13000000.0
2009-02-05 05:28:00,5.80266,5.80319,5.80203,5.80255,10000000.0
2009-02-05 05:29:00,5.80344,5.80344,5.80148,5.80148,17000000.0
2009-02-05 05:30:00,5.80214,5.80327,5.80146,5.80222,21000000.0
2009-02-05 05:31:00,5.80264,5.80264,5.79956,5.79961,13000000.0
2009-02-05 05:32:00,5.80087,5.80208,5.80003,5.80174,16000000.0
2009-02-05 05:33:00,5.80108,5.80108,5.7996,5.79967,13000000.0
2009-02-05 05:34:00,5.79995,5.79995,5.79705,5.79755,13000000.0
2009-02-05 05:35:00,5.79624,5.79756,5.79442,5.79631,14000000.0
2009-02-05 05:36:00,5.79446,5.79765,5.79446,5.7964,18000000.0
2009-02-05 05:37:00,5.79793,5.79802,5.79631,5.79783,12000000.0
2009-02-05 05:38:00,5.79655,5.7975,5.79581,5.7967,13000000.0
2009-02-05 05:39:00,5.79614,5.79769,5.79613,5.79715,21000000.0
2009-02-05 05:40:00,5.79686,5.79772,5.79586,5.79756,14000000.0
2009-02-05 05:41:00,5.79651,5.79662,5.79469,5.79524,13000000.0
2009-02-05 05:42:00,5.79418,5.79583,5.79401,5.79577,8000000.0
2009-02-05 05:43:00,5.79558,5.79613,5.79459,5.79589,13000000.0
2009-02-05 05:44:00,5.79421,5.79535,5.79337,5.79451,13000000.0
2009-02-05 05:45:00,5.79496,5.79619,5.7933,5.79469,24000000.0
2009-02-05 05:46:00,5.79485,5.79566,5.79408,5.79433,14000000.0
2009-02-05 05:47:00,5.79495,5.79518,5.79373,5.79482,11000000.0
2009-02-05 05:48:00,5.79451,5.79509,5.79307,5.79472,18000000.0
2009-02-05 05:49:00,5.79509,5.79509,5.79331,5.79379,10000000.0
2009-02-05 05:50:00,5.7936,5.79427,5.79335,5.79404,10000000.0
2009-02-05 05:51:00,5.79532,5.7955,5.79367,5.79476,11000000.0
2009-02-05 05:52:00,5.79606,5.79614,5.79472,5.79549,19000000.0
2009-02-05 05:53:00,5.79584,5.79654,5.79471,5.79654,15000000.0
2009-02-05 05:54:00,5.79651,5.79659,5.79551,5.79611,7000000.0
2009-02-05 05:55:00,5.7964,5.79681,5.79456,5.79458,12000000.0
2009-02-05 05:56:00,5.79558,5.79583,5.79454,5.79506,16000000.0
2009-02-05 05:57:00,5.79471,5.79627,5.79471,5.79627,11000000.0
2009-02-05 05:58:00,5.79539,5.79712,5.7953,5.79703,22000000.0
2009-02-05 05:59:00,5.79818,5.79917,5.7971,5.79917,9000000.0
2009-02-05 06:00:00,5.79881,5.79881,5.79757,5.7976,17000000.0
2009-02-05 06:01:00,5.79754,5.79828,5.79604,5.79644,18000000.0
2009-02-05 06:02:00,5.7973,5.79736,5.79604,5.79676,18000000.0
2009-02-05 06:03:00,5.79602,5.79739,5.79602,5.79739,16000000.0
2009-02-05 06:04:00,5.79827,5.79888,5.79748,5.79851,8000000.0
2009-02-05 06:05:00,5.79846,5.79886,5.79697,5.79697,10000000.0
2009-02-05 06:06:00,5.79737,5.79858,5.79737,5.79752,27000000.0
2009-02-05 06:07:00,5.79735,5.79919,5.79735,5.7983,17000000.0
2009-02-05 06:08:00,5.79869,5.79869,5.79731,5.79865,14000000.0
2009-02-05 06:09:00,5.79746,5.7991,5.79727,5.79872,13000000.0
2009-02-05 06:10:00,5.79659,5.7982,5.79659,5.79802,14000000.0
2009-02-05 06:11:00,5.79789,5.7985,5.79708,5.79775,16000000.0
2009-02-05 06:12:00,5.79774,5.7981,5.79661,5.7981,17000000.0
2009-02-05 06:13:00,5.79819,5.79855,5.79694,5.79855,14000000.0
2009-02-05 06:14:00,5.79693,5.79828,5.79693,5.7974,12000000.0
2009-02-05 06:15:00,5.79773,5.79832,5.79636,5.79714,13000000.0
2009-02-05 06:16:00,5.79624,5.79817,5.79472,5.79609,14000000.0
2009-02-05 06:17:00,5.79617,5.79625,5.79476,5.79483,11000000.0
2009-02-05 06:18:00,5.79566,5.79566,5.79301,5.79484,12000000.0
2009-02-05 06:19:00,5.79472,5.79553,5.79418,5.79522,19000000.0
2009-02-05 06:20:00,5.79471,5.79473,5.79251,5.79256,11000000.0
2009-02-05 06:21:00,5.79381,5.79546,5.79353,5.79546,9000000.0
2009-02-05 06:22:00,5.79488,5.79497,5.79253,5.79379,22000000.0
2009-02-05 06:23:00,5.79278,5.79438,5.79272,5.79363,18000000.0
2009-02-05 06:24:00,5.79302,5.79387,5.79239,5.79274,8000000.0
2009-02-05 06:25:00,5.79236,5.79317,5.79205,5.79255,9000000.0
2009-02-05 06:26:00,5.79235,5.79235,5.79048,5.79097,13000000.0
2009-02-05 06:27:00,5.79192,5.79252,5.79078,5.79225,15000000.0
2009-02-05 06:28:00,5.79291,5.79295,5.79104,5.79198,18000000.0
2009-02-05 06:29:00,5.79207,5.79207,5.79075,5.79089,16000000.0
2009-02-05 06:30:00,5.7912,5.79237,5.79091,5.79193,10000000.0
2009-02-05 06:31:00,5.7918,5.79299,5.7912,5.79162,13000000.0
2009-02-05 06:32:00,5.79251,5.79276,5.7915,5.79276,10000000.0
2009-02-05 06:33:00,5.79142,5.79264,5.79129,5.79242,10000000.0
2009-02-05 06:34:00,5.79157,5.79386,5.79119,5.79386,15000000.0
2009-02-05 06:35:00,5.79308,5.79337,5.79231,5.79303,13000000.0
2009-02-05 06:36:00,5.79184,5.79351,5.79184,5.79277,23000000.0
2009-02-05 06:37:00,5.79299,5.79405,5.79268,5.79282,11000000.0
2009-02-05 06:38:00,5.79359,5.79723,5.79359,5.79583,17000000.0
2009-02-05 06:39:00,5.79567,5.79645,5.7952,5.79597,8000000.0
2009-02-05 06:40:00,5.79475,5.79656,5.79461,5.79511,15000000.0
2009-02-05 06:41:00,5.79622,5.79777,5.7949,5.79676,15000000.0
2009-02-05 06:42:00,5.79697,5.79805,5.79638,5.79661,16000000.0
2009-02-05 06:43:00,5.79557,5.79721,5.79531,5.79531,12000000.0
2009-02-05 06:44:00,5.79578,5.79702,5.79549,5.79679,13000000.0
2009-02-05 06:45:00,5.79731,5.7992,5.79679,5.79897,14000000.0
2009-02-05 06:46:00,5.79858,5.79858,5.79693,5.79748,12000000.0
2009-02-05 06:47:00,5.79763,5.79862,5.79749,5.79842,11000000.0
2009-02-05 06:48:00,5.79791,5.7993,5.79763,5.79836,15000000.0
2009-02-05 06:49:00,5.79822,5.79972,5.79808,5.79925,17000000.0
2009-02-05 06:50:00,5.79999,5.79999,5.79856,5.79949,13000000.0
2009-02-05 06:51:00,5.79994,5.80013,5.79796,5.79817,8000000.0
2009-02-05 06:52:00,5.79954,5.79954,5.79819,5.79833,14000000.0
2009-02-05 06:53:00,5.7988,5.79901,5.79743,5.79859,13000000.0
2009-02-05 06:54:00,5.79787,5.79817,5.79692,5.79715,8000000.0
2009-02-05 06:55:00,5.79813,5.79848,5.79635,5.79712,10000000.0
2009-02-05 06:56:00,5.79719,5.79719,5.79537,5.79538,11000000.0
2009-02-05 06:57:00,5.79596,5.79712,5.79539,5.7958,17000000.0
2009-02-05 06:58:00,5.79645,5.79741,5.79611,5.79741,12000000.0
2009-02-05 06:59:00,5.79711,5.79777,5.79624,5.7974,14000000.0
2009-02-05 07:00:00,5.79779,5.79796,5.79688,5.79705,11000000.0
2009-02-05 07:01:00,5.79814,5.79831,5.79689,5.79768,10000000.0
2009-02-05 07:02:00,5.7974,5.79882,5.79739,5.79777,14000000.0
2009-02-05 07:03:00,5.79803,5.79803,5.79726,5.79738,7000000.0
2009-02-05 07:04:00,5.79704,5.79898,5.79628,5.79898,16000000.0
2009-02-05 07:05:00,5.79878,5.79902,5.79756,5.79873,15000000.0
2009-02-05 07:06:00,5.79893,5.79955,5.7976,5.7976,16000000.0
2009-02-05 07:07:00,5.79925,5.79961,5.798,5.79943,12000000.0
2009-02-05 07:08:00,5.79838,5.79993,5.79838,5.79927,8000000.0
2009-02-05 07:09:00,5.79901,5.79957,5.79852,5.79957,8000000.0
2009-02-05 07:10:00,5.79897,5.79897,5.79637,5.79667,16000000.0
2009-02-05 07:11:00,5.79752,5.79752,5.79605,5.79686,17000000.0
2009-02-05 07:12:00,5.79618,5.79656,5.79538,5.79645,20000000.0
2009-02-05 07:13:00,5.79602,5.79629,5.7938,5.79446,18000000.0
2009-02-05 07:14:00,5.79604,5.79656,5.79486,5.79607,11000000.0
2009-02-05 07:15:00,5.79687,5.79929,5.79575,5.79735,18000000.0
2009-02-05 07:16:00,5.7979,5.79834,5.79635,5.79824,18000000.0
2009-02-05 07:17:00,5.79695,5.79814,5.79674,5.79757,12000000.0
2009-02-05 07:18:00,5.79837,5.79904,5.79684,5.7984,18000000.0
2009-02-05 07:19:00,5.79919,5.80118,5.79873,5.79932,14000000.0
2009-02-05 07:20:00,5.79942,5.80038,5.79857,5.79929,18000000.0
2009-02-05 07:21:00,5.79943,5.79943,5.79686,5.79844,13000000.0
2009-02-05 07:22:00,5.79744,5.79744,5.79434,5.79654,14000000.0
2009-02-05 07:23:00,5.79586,5.79748,5.79425,5.79709,15000000.0
2009-02-05 07:24:00,5.7969,5.7969,5.79523,5.79591,16000000.0
2009-02-05 07:25:00,5.79564,5.79727,5.79537,5.79627,15000000.0
2009-02-05 07:26:00,5.79797,5.79797,5.79651,5.79722,13000000.0
2009-02-05 07:27:00,5.79812,5.79853,5.79698,5.79795,12000000.0
2009-02-05 07:28:00,5.79781,5.79849,5.79701,5.79738,22000000.0
2009-02-05 07:29:00,5.79734,5.79734,5.79529,5.79569,16000000.0
2009-02-05 07:30:00,5.79541,5.7967,5.79541,5.79642,14000000.0
2009-02-05 07:31:00,5.79594,5.79742,5.7959,5.79737,13000000.0
2009-02-05 07:32:00,5.79595,5.79745,5.79595,5.79685,9000000.0
2009-02-05 07:33:00,5.7962,5.79763,5.79595,5.79763,7000000.0
2009-02-05 07:34:00,5.79709,5.79709,5.79514,5.79592,18000000.0
2009-02-05 07:35:00,5.7961,5.79623,5.79496,5.79496,9000000.0
2009-02-05 07:36:00,5.79575,5.79575,5.79466,5.79562,13000000.0
2009-02-05 07:37:00,5.79592,5.7969,5.79548,5.7969,11000000.0
2009-02-05 07:38:00,5.79699,5.79726,5.79593,5.79603,11000000.0
2009-02-05 07:39:00,5.79654,5.7979,5.7963,5.79726,19000000.0
2009-02-05 07:40:00,5.79717,5.7976,5.79628,5.7976,11000000.0
2009-02-05 07:41:00,5.79691,5.79691,5.79609,5.79622,7000000.0
2009-02-05 07:42:00,5.79671,5.79731,5.79524,5.79572,13000000.0
2009-02-05 07:43:00,5.79423,5.79529,5.794,5.79513,14000000.0
2009-02-05 07:44:00,5.7957,5.79583,5.79436,5.79443,10000000.0
2009-02-05 07:45:00,5.79553,5.7969,5.79545,5.79687,8000000.0
2009-02-05 07:46:00,5.79626,5.79673,5.79474,5.7955,13000000.0
2009-02-05 07:47:00,5.79557,5.79644,5.79497,5.79576,15000000.0
2009-02-05 07:48:00,5.79543,5.79687,5.79492,5.79577,13000000.0
2009-02-05 07:49:00,5.79515,5.79636,5.79495,5.79539,10000000.0
2009-02-05 07:50:00,5.79582,5.79631,5.79509,5.79572,17000000.0
2009-02-05 07:51:00,5.79612,5.79642,5.79449,5.79449,16000000.0
2009-02-05 07:52:00,5.79512,5.79512,5.79235,5.79235,13000000.0
2009-02-05 07:53:00,5.79234,5.7939,5.79234,5.7939,10000000.0
2009-02-05 07:54:00,5.79363,5.79561,5.79337,5.79561,11000000.0
2009-02-05 07:55:00,5.79483,5.79557,5.79376,5.79422,12000000.0
2009-02-05 07:56:00,5.79431,5.79495,5.79316,5.79457,13000000.0
2009-02-05 07:57:00,5.79495,5.79515,5.79495,5.79508,8000000.0
2009-02-05 07:58:00,5.79423,5.79508,5.79342,5.79467,14000000.0
2009-02-05 07:59:00,5.79441,5.79455,5.79279,5.7934,15000000.0
2009-02-05 08:00:00,5.79411,5.79411,5.79166,5.79288,10000000.0
2009-02-05 08:01:00,5.79281,5.79318,5.79087,5.79277,13000000.0
2009-02-05 08:02:00,5.79279,5.795,5.79199,5.79407,14000000.0
2009-02-05 08:03:00,5.79408,5.79521,5.79337,5.79485,12000000.0
2009-02-05 08:04:00,5.79427,5.79455,5.79242,5.79384,16000000.0
2009-02-05 08:05:00,5.79356,5.79416,5.79298,5.79325,14000000.0
2009-02-05 08:06:00,5.79384,5.79412,5.7914,5.79348,19000000.0
2009-02-05 08:07:00,5.79139,5.79239,5.79061,5.7918,19000000.0
2009-02-05 08:08:00,5.79228,5.79284,5.79092,5.79203,11000000.0
2009-02-05 08:09:00,5.79242,5.79302,5.79178,5.79238,10000000.0
2009-02-05 08:10:00,5.79296,5.7932,5.79148,5.79207,16000000.0
2009-02-05 08:11:00,5.79221,5.79265,5.79118,5.79118,9000000.0
2009-02-05 08:12:00,5.79317,5.79334,5.79194,5.79302,10000000.0
2009-02-05 08:13:00,5.79332,5.794,5.79282,5.79382,11000000.0
2009-02-05 08:14:00,5.79357,5.79429,5.79256,5.79396,12000000.0
2009-02-05 08:15:00,5.79382,5.79423,5.79293,5.79385,15000000.0
2009-02-05 08:16:00,5.79422,5.795,5.79353,5.79493,14000000.0
2009-02-05 08:17:00,5.79482,5.79508,5.79395,5.79395,10000000.0
2009-02-05 08:18:00,5.79454,5.79478,5.79324,5.79324,9000000.0
2009-02-05 08:19:00,5.79431,5.79438,5.7933,5.79386,11000000.0
2009-02-05 08:20:00,5.79391,5.79595,5.79375,5.79595,11000000.0
2009-02-05 08:21:00,5.79559,5.79563,5.79358,5.79443,20000000.0
2009-02-05 08:22:00,5.7933,5.79551,5.7933,5.79442,8000000.0
2009-02-05 08:23:00,5.79481,5.79585,5.79443,5.79555,12000000.0
2009-02-05 08:24:00,5.79515,5.79667,5.79475,5.79639,13000000.0
2009-02-05 08:25:00,5.79709,5.79836,5.79627,5.79773,12000000.0
2009-02-05 08:26:00,5.79755,5.79931,5.79731,5.79868,13000000.0
2009-02-05 08:27:00,5.79851,5.79851,5.7961,5.79776,11000000.0
2009-02-05 08:28:00,5.79765,5.79823,5.79724,5.7982,8000000.0
2009-02-05 08:29:00,5.79832,5.79887,5.79565,5.79623,12000000.0
2009-02-05 08:30:00,5.79467,5.79598,5.7944,5.79551,11000000.0
2009-02-05 08:31:00,5.795,5.795,5.7927,5.79303,10000000.0
2009-02-05 08:32:00,5.79252,5.79397,5.79199,5.79316,13000000.0
2009-02-05 08:33:00,5.7943,5.79565,5.79379,5.7948,11000000.0
2009-02-05 08:34:00,5.7946,5.79602,5.79403,5.79478,17000000.0
2009-02-05 08:35:00,5.79484,5.7952,5.79373,5.79408,11000000.0
2009-02-05 08:36:00,5.79419,5.79493,5.79301,5.79301,10000000.0
2009-02-05 08:37:00,5.794,5.794,5.79297,5.7931,9000000.0
2009-02-05 08:38:00,5.79319,5.79489,5.79289,5.79489,18000000.0
2009-02-05 08:39:00,5.79405,5.7952,5.79378,5.79485,8000000.0
2009-02-05 08:40:00,5.79536,5.79745,5.79536,5.79674,7000000.0
2009-02-05 08:41:00,5.7981,5.79849,5.79708,5.79849,16000000.0
2009-02-05 08:42:00,5.79752,5.79821,5.79577,5.79703,14000000.0
2009-02-05 08:43:00,5.79564,5.79679,5.79453,5.79506,12000000.0
2009-02-05 08:44:00,5.79511,5.79609,5.79494,5.79565,9000000.0
2009-02-05 08:45:00,5.79612,5.79612,5.79464,5.79515,18000000.0
2009-02-05 08:46:00,5.79583,5.79586,5.79365,5.79471,14000000.0
2009-02-05 08:47:00,5.79474,5.79485,5.79406,5.79485,18000000.0
2009-02-05 08:48:00,5.7941,5.79485,5.79377,5.79458,12000000.0
2009-02-05 08:49:00,5.79468,5.79536,5.79378,5.79536,14000000.0
2009-02-05 08:50:00,5.79459,5.7955,5.79414,5.79494,16000000.0
2009-02-05 08:51:00,5.79516,5.79556,5.79384,5.79393,21000000.0
2009-02-05 08:52:00,5.79442,5.79574,5.79368,5.7952,20000000.0
2009-02-05 08:53:00,5.79535,5.79567,5.7941,5.7956,7000000.0
2009-02-05 08:54:00,5.79625,5.79625,5.79447,5.79543,17000000.0
2009-02-05 08:55:00,5.7955,5.79635,5.79472,5.79566,12000000.0
2009-02-05 08:56:00,5.79546,5.79599,5.79371,5.79371,17000000.0
2009-02-05 08:57:00,5.79455,5.79547,5.7934,5.79487,16000000.0
2009-02-05 08:58:00,5.79506,5.79557,5.79422,5.79456,12000000.0
2009-02-05 08:59:00,5.79442,5.7953,5.79398,5.79484,13000000.0
2009-02-05 09:00:00,5.7961,5.79726,5.79474,5.79726,17000000.0
2009-02-05 09:01:00,5.79655,5.80078,5.79655,5.80053,13000000.0
2009-02-05 09:02:00,5.79957,5.79961,5.79835,5.79961,8000000.0
2009-02-05 09:03:00,5.79971,5.79975,5.7984,5.79924,16000000.0
2009-02-05 09:04:00,5.79919,5.80026,5.79842,5.80026,8000000.0
2009-02-05 09:05:00,5.79906,5.79962,5.79854,5.79854,11000000.0
2009-02-05 09:06:00,5.8009,5.80225,5.79888,5.80225,10000000.0
2009-02-05 09:07:00,5.80414,5.80478,5.80349,5.80399,10000000.0
2009-02-05 09:08:00,5.80362,5.80387,5.80161,5.80387,19000000.0
2009-02-05 09:09:00,5.80379,5.8051,5.80268,5.80421,16000000.0
2009-02-05 09:10:00,5.8041,5.8064,5.8038,5.8064,8000000.0
2009-02-05 09:11:00,5.80765,5.80765,5.80496,5.80546,11000000.0
2009-02-05 09:12:00,5.8055,5.80576,5.80211,5.80309,16000000.0
2009-02-05 09:13:00,5.80274,5.80339,5.80123,5.80321,15000000.0
2009-02-05 09:14:00,5.80314,5.80314,5.79948,5.79998,17000000.0
2009-02-05 09:15:00,5.79965,5.80048,5.79796,5.80048,12000000.0
2009-02-05 09:16:00,5.80148,5.8017,5.79954,5.8017,14000000.0
2009-02-05 09:17:00,5.80126,5.80126,5.79933,5.79969,14000000.0
2009-02-05 09:18:00,5.79972,5.80181,5.79912,5.80053,18000000.0
2009-02-05 09:19:00,5.80221,5.80228,5.79794,5.79932,14000000.0
2009-02-05 09:20:00,5.79867,5.79867,5.79446,5.79625,18000000.0
2009-02-05 09:21:00,5.79653,5.79827,5.79555,5.79748,17000000.0
2009-02-05 09:22:00,5.79726,5.79743,5.795,5.79622,13000000.0
2009-02-05 09:23:00,5.79553,5.79589,5.79355,5.79486,12000000.0
2009-02-05 09:24:00,5.79461,5.79514,5.79183,5.79183,14000000.0
2009-02-05 09:25:00,5.79347,5.7937,5.79207,5.7928,9000000.0
2009-02-05 09:26:00,5.79225,5.7965,5.79225,5.7965,13000000.0
2009-02-05 09:27:00,5.79504,5.79504,5.78816,5.78847,13000000.0
2009-02-05 09:28:00,5.7872,5.78873,5.78582,5.7887,19000000.0
2009-02-05 09:29:00,5.78944,5.7898,5.78764,5.7898,14000000.0
2009-02-05 09:30:00,5.78868,5.79057,5.78862,5.78998,15000000.0
2009-02-05 09:31:00,5.79057,5.79062,5.78892,5.78983,11000000.0
2009-02-05 09:32:00,5.78938,5.78938,5.78753,5.78818,16000000.0
2009-02-05 09:33:00,5.78887,5.78968,5.78715,5.78968,9000000.0
2009-02-05 09:34:00,5.78944,5.78944,5.78711,5.78908,18000000.0
2009-02-05 09:35:00,5.78899,5.78899,5.78514,5.78646,14000000.0
2009-02-05 09:36:00,5.78659,5.7879,5.7851,5.78785,16000000.0
2009-02-05 09:37:00,5.78809,5.78862,5.78652,5.78728,20000000.0
2009-02-05 09:38:00,5.7884,5.78978,5.7876,5.78932,19000000.0
2009-02-05 09:39:00,5.78863,5.7913,5.78839,5.79051,16000000.0
2009-02-05 09:40:00,5.79138,5.79272,5.7899,5.79241,12000000.0
2009-02-05 09:41:00,5.79381,5.79449,5.79219,5.79447,18000000.0
2009-02-05 09:42:00,5.79462,5.79462,5.79269,5.79323,16000000.0
2009-02-05 09:43:00,5.79496,5.79521,5.79176,5.79176,15000000.0
2009-02-05 09:44:00,5.79189,5.79271,5.78973,5.79271,13000000.0
2009-02-05 09:45:00,5.79349,5.79367,5.79199,5.79367,13000000.0
2009-02-05 09:46:00,5.79388,5.79388,5.79099,5.79122,17000000.0
2009-02-05 09:47:00,5.79074,5.79119,5.78863,5.7903,13000000.0
2009-02-05 09:48:00,5.79018,5.79021,5.78819,5.78866,16000000.0
2009-02-05 09:49:00,5.79051,5.79051,5.78812,5.78909,17000000.0
2009-02-05 09:50:00,5.789,5.79026,5.78866,5.79018,12000000.0
2009-02-05 09:51:00,5.79039,5.79344,5.78922,5.79238,16000000.0
2009-02-05 09:52:00,5.79236,5.79374,5.79109,5.79109,16000000.0
2009-02-05 09:53:00,5.79149,5.79267,5.79072,5.79267,15000000.0
2009-02-05 09:54:00,5.79323,5.79399,5.79198,5.79344,15000000.0
2009-02-05 09:55:00,5.79358,5.79437,5.79218,5.79406,15000000.0
2009-02-05 09:56:00,5.79445,5.79628,5.79418,5.79485,17000000.0
2009-02-05 09:57:00,5.79563,5.79996,5.79563,5.79862,12000000.0
2009-02-05 09:58:00,5.79919,5.79938,5.79661,5.79703,14000000.0
2009-02-05 09:59:00,5.79576,5.79678,5.79512,5.79583,10000000.0
2009-02-05 10:00:00,5.79446,5.79494,5.79303,5.79333,11000000.0
2009-02-05 10:01:00,5.79425,5.79891,5.79227,5.79891,24000000.0
2009-02-05 10:02:00,5.79815,5.80175,5.79807,5.80057,14000000.0
2009-02-05 10:03:00,5.80091,5.80152,5.79841,5.79966,16000000.0
2009-02-05 10:04:00,5.80031,5.80049,5.799,5.79974,10000000.0
2009-02-05 10:05:00,5.80119,5.80315,5.80097,5.80315,10000000.0
2009-02-05 10:06:00,5.80257,5.8028,5.80033,5.80136,9000000.0
2009-02-05 10:07:00,5.80084,5.80237,5.8,5.80136,11000000.0
2009-02-05 10:08:00,5.80311,5.80475,5.80246,5.80342,9000000.0
2009-02-05 10:09:00,5.8062,5.80904,5.80493,5.80904,11000000.0
2009-02-05 10:10:00,5.80885,5.80945,5.80697,5.8084,15000000.0
2009-02-05 10:11:00,5.80764,5.80934,5.80549,5.80922,16000000.0
2009-02-05 10:12:00,5.81087,5.81417,5.80989,5.8133,19000000.0
2009-02-05 10:13:00,5.81252,5.81252,5.81057,5.81066,9000000.0
2009-02-05 10:14:00,5.81129,5.81159,5.80945,5.81113,11000000.0
2009-02-05 10:15:00,5.81078,5.81122,5.80899,5.80989,8000000.0
2009-02-05 10:16:00,5.81044,5.81247,5.80888,5.81247,17000000.0
2009-02-05 10:17:00,5.81355,5.81814,5.81263,5.81814,16000000.0
2009-02-05 10:18:00,5.81641,5.81673,5.81131,5.81187,16000000.0
2009-02-05 10:19:00,5.81202,5.8134,5.81014,5.81179,17000000.0
2009-02-05 10:20:00,5.81072,5.81209,5.80913,5.8107,16000000.0
2009-02-05 10:21:00,5.80919,5.81062,5.80738,5.81025,7000000.0
2009-02-05 10:22:00,5.80746,5.80919,5.80648,5.8077,10000000.0
2009-02-05 10:23:00,5.80667,5.80918,5.80544,5.80893,14000000.0
2009-02-05 10:24:00,5.8074,5.80907,5.80664,5.80907,13000000.0
2009-02-05 10:25:00,5.80885,5.80982,5.80765,5.80982,12000000.0
2009-02-05 10:26:00,5.80963,5.81015,5.80848,5.80848,11000000.0
2009-02-05 10:27:00,5.81007,5.81007,5.80711,5.80736,13000000.0
2009-02-05 10:28:00,5.80853,5.80864,5.80621,5.80786,13000000.0
2009-02-05 10:29:00,5.80735,5.80735,5.80257,5.8035,11000000.0
2009-02-05 10:30:00,5.80279,5.80409,5.80248,5.80352,9000000.0
2009-02-05 10:31:00,5.80453,5.80453,5.80225,5.80282,16000000.0
2009-02-05 10:32:00,5.80329,5.80361,5.80092,5.80135,9000000.0
2009-02-05 10:33:00,5.80168,5.80339,5.80108,5.80324,12000000.0
2009-02-05 10:34:00,5.80237,5.80348,5.80211,5.80265,11000000.0
2009-02-05 10:35:00,5.80302,5.80426,5.80237,5.80383,17000000.0
2009-02-05 10:36:00,5.8043,5.80498,5.80351,5.80498,10000000.0
2009-02-05 10:37:00,5.80553,5.80699,5.80506,5.80661,15000000.0
2009-02-05 10:38:00,5.806,5.8061,5.80446,5.8061,17000000.0
2009-02-05 10:39:00,5.80574,5.80574,5.8039,5.80522,13000000.0
2009-02-05 10:40:00,5.8053,5.8053,5.8026,5.80381,10000000.0
2009-02-05 10:41:00,5.8037,5.8044,5.80118,5.8019,15000000.0
2009-02-05 10:42:00,5.80149,5.80151,5.79917,5.80151,12000000.0
2009-02-05 10:43:00,5.79982,5.8018,5.79798,5.79952,13000000.0
2009-02-05 10:44:00,5.79899,5.80114,5.79827,5.80114,12000000.0
2009-02-05 10:45:00,5.80081,5.80081,5.79683,5.79683,13000000.0
2009-02-05 10:46:00,5.79735,5.79861,5.79584,5.79772,13000000.0
2009-02-05 10:47:00,5.79925,5.79933,5.79747,5.7986,7000000.0
2009-02-05 10:48:00,5.7975,5.79909,5.79733,5.79733,12000000.0
2009-02-05 10:49:00,5.79924,5.79933,5.79775,5.79933,10000000.0
2009-02-05 10:50:00,5.79783,5.80073,5.79776,5.80073,14000000.0
2009-02-05 10:51:00,5.79992,5.80175,5.79992,5.80077,11000000.0
2009-02-05 10:52:00,5.80046,5.80178,5.80046,5.80063,20000000.0
2009-02-05 10:53:00,5.80154,5.80272,5.80058,5.80272,9000000.0
2009-02-05 10:54:00,5.80214,5.8037,5.80101,5.80204,18000000.0
2009-02-05 10:55:00,5.80114,5.8023,5.79999,5.80067,10000000.0
2009-02-05 10:56:00,5.8014,5.80165,5.79966,5.8002,11000000.0
2009-02-05 10:57:00,5.80268,5.80274,5.8006,5.8017,8000000.0
2009-02-05 10:58:00,5.80135,5.80185,5.79989,5.80185,10000000.0
2009-02-05 10:59:00,5.80198,5.80295,5.80117,5.8029,10000000.0
2009-02-05 11:00:00,5.80178,5.80178,5.79979,5.80076,15000000.0
2009-02-05 11:01:00,5.80064,5.80396,5.80016,5.80396,12000000.0
2009-02-05 11:02:00,5.80444,5.80578,5.8037,5.80489,8000000.0
2009-02-05 11:03:00,5.80401,5.80404,5.80245,5.80375,11000000.0
2009-02-05 11:04:00,5.80303,5.80324,5.79938,5.80155,15000000.0
2009-02-05 11:05:00,5.80121,5.80153,5.79965,5.80063,17000000.0
2009-02-05 11:06:00,5.79968,5.8012,5.79827,5.79887,12000000.0
2009-02-05 11:07:00,5.79906,5.80011,5.79823,5.80011,11000000.0
2009-02-05 11:08:00,5.80025,5.8007,5.79887,5.79985,22000000.0
2009-02-05 11:09:00,5.80099,5.80236,5.80084,5.80181,9000000.0
2009-02-05 11:10:00,5.80167,5.80315,5.80101,5.80284,16000000.0
2009-02-05 11:11:00,5.80095,5.80095,5.79802,5.79844,7000000.0
2009-02-05 11:12:00,5.79638,5.79675,5.79379,5.7963,15000000.0
2009-02-05 11:13:00,5.79683,5.79685,5.7953,5.79546,11000000.0
2009-02-05 11:14:00,5.79525,5.79613,5.79319,5.79502,18000000.0
2009-02-05 11:15:00,5.79472,5.79559,5.7942,5.79543,11000000.0
2009-02-05 11:16:00,5.7952,5.79669,5.7935,5.79451,13000000.0
2009-02-05 11:17:00,5.79305,5.79305,5.78978,5.79146,13000000.0
2009-02-05 11:18:00,5.79007,5.79245,5.78991,5.79231,9000000.0
2009-02-05 11:19:00,5.79151,5.79326,5.79078,5.79317,17000000.0
2009-02-05 11:20:00,5.79264,5.79394,5.79206,5.79323,14000000.0
2009-02-05 11:21:00,5.79209,5.79223,5.78886,5.79074,14000000.0
2009-02-05 11:22:00,5.79058,5.79248,5.78876,5.79219,22000000.0
2009-02-05 11:23:00,5.79204,5.7925,5.7905,5.7905,8000000.0
2009-02-05 11:24:00,5.78866,5.79084,5.78853,5.79054,18000000.0
2009-02-05 11:25:00,5.78935,5.79192,5.78935,5.79157,9000000.0
2009-02-05 11:26:00,5.79182,5.79285,5.79061,5.79285,15000000.0
2009-02-05 11:27:00,5.79236,5.79391,5.79167,5.79391,10000000.0
2009-02-05 11:28:00,5.79486,5.79555,5.79394,5.79503,13000000.0
2009-02-05 11:29:00,5.79468,5.79522,5.79155,5.79268,17000000.0
2009-02-05 11:30:00,5.79253,5.79253,5.79063,5.79142,13000000.0
2009-02-05 11:31:00,5.79289,5.7929,5.78823,5.7894,12000000.0
2009-02-05 11:32:00,5.78789,5.78903,5.7844,5.78558,20000000.0
2009-02-05 11:33:00,5.78597,5.78597,5.78425,5.78586,16000000.0
2009-02-05 11:34:00,5.78552,5.78595,5.7829,5.78595,13000000.0
2009-02-05 11:35:00,5.78576,5.78577,5.78322,5.78468,14000000.0
2009-02-05 11:36:00,5.78359,5.78471,5.78247,5.78471,11000000.0
2009-02-05 11:37:00,5.78444,5.78444,5.78036,5.78191,16000000.0
2009-02-05 11:38:00,5.78123,5.78177,5.78044,5.78096,8000000.0
2009-02-05 11:39:00,5.78417,5.78519,5.78272,5.78519,11000000.0
2009-02-05 11:40:00,5.78598,5.78598,5.7839,5.78448,12000000.0
2009-02-05 11:41:00,5.78369,5.78464,5.78231,5.78266,10000000.0
2009-02-05 11:42:00,5.78349,5.78349,5.78169,5.78322,10000000.0
2009-02-05 11:43:00,5.78253,5.78339,5.78039,5.7827,17000000.0
2009-02-05 11:44:00,5.78268,5.78595,5.78246,5.78595,15000000.0
2009-02-05 11:45:00,5.78731,5.78811,5.7865,5.78698,16000000.0
2009-02-05 11:46:00,5.78782,5.78795,5.78506,5.78506,7000000.0
2009-02-05 11:47:00,5.7864,5.78695,5.78512,5.78603,16000000.0
2009-02-05 11:48:00,5.78615,5.78662,5.78463,5.78569,13000000.0
2009-02-05 11:49:00,5.7854,5.78723,5.7848,5.78723,10000000.0
2009-02-05 11:50:00,5.78749,5.7888,5.78592,5.7888,12000000.0
2009-02-05 11:51:00,5.78871,5.78871,5.78643,5.78834,14000000.0
2009-02-05 11:52:00,5.78607,5.78738,5.78544,5.7859,18000000.0
2009-02-05 11:53:00,5.78615,5.78802,5.78536,5.78755,16000000.0
2009-02-05 11:54:00,5.78794,5.78865,5.78684,5.78747,8000000.0
2009-02-05 11:55:00,5.78742,5.78752,5.78554,5.78622,8000000.0
2009-02-05 11:56:00,5.78612,5.78633,5.78461,5.78482,8000000.0
2009-02-05 11:57:00,5.78433,5.78553,5.78395,5.78553,11000000.0
2009-02-05 11:58:00,5.78499,5.78674,5.78389,5.78674,14000000.0
2009-02-05 11:59:00,5.78632,5.78724,5.78569,5.78569,11000000.0
2009-02-05 12:00:00,5.78794,5.79116,5.78697,5.79036,15000000.0
2009-02-05 12:01:00,5.78875,5.78967,5.78675,5.78677,13000000.0
2009-02-05 12:02:00,5.78725,5.78725,5.7839,5.78538,15000000.0
2009-02-05 12:03:00,5.78541,5.78779,5.78541,5.78779,11000000.0
2009-02-05 12:04:00,5.78659,5.78792,5.78659,5.78792,9000000.0
2009-02-05 12:05:00,5.78659,5.78978,5.78645,5.78978,9000000.0
2009-02-05 12:06:00,5.78975,5.78975,5.7867,5.7867,15000000.0
2009-02-05 12:07:00,5.78774,5.78936,5.7872,5.78936,11000000.0
2009-02-05 12:08:00,5.78954,5.79009,5.78854,5.7893,8000000.0
2009-02-05 12:09:00,5.79018,5.79127,5.78942,5.79127,18000000.0
2009-02-05 12:10:00,5.79175,5.79199,5.7898,5.79106,14000000.0
2009-02-05 12:11:00,5.79131,5.79138,5.78983,5.78983,9000000.0
2009-02-05 12:12:00,5.79073,5.79073,5.78722,5.78803,18000000.0
2009-02-05 12:13:00,5.78817,5.7884,5.78581,5.78671,12000000.0
2009-02-05 12:14:00,5.78768,5.78775,5.78579,5.78775,10000000.0
2009-02-05 12:15:00,5.78612,5.78612,5.78393,5.78393,8000000.0
2009-02-05 12:16:00,5.7826,5.78527,5.78218,5.78226,14000000.0
2009-02-05 12:17:00,5.78368,5.78378,5.78192,5.78375,13000000.0
2009-02-05 12:18:00,5.7833,5.78557,5.7833,5.78456,10000000.0
2009-02-05 12:19:00,5.78603,5.78603,5.78337,5.78469,11000000.0
2009-02-05 12:20:00,5.78363,5.78385,5.7814,5.78282,8000000.0
2009-02-05 12:21:00,5.78274,5.7848,5.78222,5.78342,20000000.0
2009-02-05 12:22:00,5.78278,5.78471,5.78244,5.78361,14000000.0
2009-02-05 12:23:00,5.78423,5.78572,5.78333,5.78495,11000000.0
2009-02-05 12:24:00,5.78376,5.7853,5.78376,5.78436,17000000.0
2009-02-05 12:25:00,5.78482,5.78521,5.78198,5.78285,12000000.0
2009-02-05 12:26:00,5.78273,5.78273,5.7806,5.78218,7000000.0
2009-02-05 12:27:00,5.78156,5.78401,5.78124,5.78395,7000000.0
2009-02-05 12:28:00,5.78335,5.78366,5.78213,5.78298,19000000.0
2009-02-05 12:29:00,5.78207,5.78309,5.77881,5.77881,12000000.0
2009-02-05 12:30:00,5.77898,5.77944,5.77735,5.77944,10000000.0
2009-02-05 12:31:00,5.77834,5.7804,5.77834,5.77899,12000000.0
2009-02-05 12:32:00,5.77959,5.7796,5.77804,5.77804,12000000.0
2009-02-05 12:33:00,5.77813,5.77813,5.77318,5.77318,15000000.0
2009-02-05 12:34:00,5.77285,5.77418,5.77114,5.77281,12000000.0
2009-02-05 12:35:00,5.77281,5.77319,5.77116,5.77319,12000000.0
2009-02-05 12:36:00,5.77338,5.77427,5.77204,5.77258,15000000.0
2009-02-05 12:37:00,5.77346,5.7736,5.77186,5.77234,8000000.0
2009-02-05 12:38:00,5.77411,5.77535,5.77337,5.77392,15000000.0
2009-02-05 12:39:00,5.77434,5.77507,5.77265,5.77507,14000000.0
2009-02-05 12:40:00,5.77467,5.77491,5.77311,5.77478,18000000.0
2009-02-05 12:41:00,5.77465,5.77589,5.77353,5.77589,11000000.0
2009-02-05 12:42:00,5.7768,5.7776,5.77618,5.77631,17000000.0
2009-02-05 12:43:00,5.77591,5.77664,5.77513,5.7758,11000000.0
2009-02-05 12:44:00,5.77577,5.77607,5.77417,5.77537,13000000.0
2009-02-05 12:45:00,5.77484,5.77706,5.77435,5.77706,10000000.0
2009-02-05 12:46:00,5.77698,5.77965,5.77698,5.77804,20000000.0
2009-02-05 12:47:00,5.77875,5.77964,5.77728,5.77956,10000000.0
2009-02-05 12:48:00,5.77769,5.78044,5.77769,5.77977,10000000.0
2009-02-05 12:49:00,5.7795,5.7809,5.77884,5.77884,15000000.0
2009-02-05 12:50:00,5.77716,5.77877,5.77687,5.77784,14000000.0
2009-02-05 12:51:00,5.77749,5.77753,5.77554,5.77753,14000000.0
2009-02-05 12:52:00,5.7784,5.77904,5.77649,5.77757,9000000.0
2009-02-05 12:53:00,5.77952,5.77952,5.77812,5.77812,9000000.0
2009-02-05 12:54:00,5.77921,5.78087,5.77895,5.7795,20000000.0
2009-02-05 12:55:00,5.78094,5.78283,5.78009,5.78261,12000000.0
2009-02-05 12:56:00,5.7837,5.78458,5.78319,5.78413,7000000.0
2009-02-05 12:57:00,5.78474,5.78475,5.78195,5.78284,13000000.0
2009-02-05 12:58:00,5.7825,5.7832,5.78116,5.7816,16000000.0
2009-02-05 12:59:00,5.78332,5.78547,5.78283,5.78373,14000000.0
2009-02-05 13:00:00,5.78669,5.78875,5.78521,5.78827,12000000.0
2009-02-05 13:01:00,5.78834,5.78924,5.78438,5.78438,17000000.0
2009-02-05 13:02:00,5.78431,5.78748,5.78431,5.78727,10000000.0
2009-02-05 13:03:00,5.7868,5.7892,5.78628,5.78866,22000000.0
2009-02-05 13:04:00,5.78966,5.79041,5.78859,5.79012,20000000.0
2009-02-05 13:05:00,5.78932,5.78984,5.78736,5.78897,14000000.0
2009-02-05 13:06:00,5.7863,5.78839,5.78565,5.78839,17000000.0
2009-02-05 13:07:00,5.78858,5.78903,5.78618,5.78897,22000000.0
2009-02-05 13:08:00,5.78806,5.7882,5.78681,5.78745,12000000.0
2009-02-05 13:09:00,5.78741,5.78803,5.78569,5.78706,12000000.0
2009-02-05 13:10:00,5.78725,5.78869,5.78608,5.78819,20000000.0
2009-02-05 13:11:00,5.78872,5.78904,5.78764,5.78904,12000000.0
2009-02-05 13:12:00,5.78967,5.78967,5.78801,5.78858,16000000.0
2009-02-05 13:13:00,5.78783,5.789,5.7872,5.7872,14000000.0
2009-02-05 13:14:00,5.78806,5.78839,5.78611,5.78732,17000000.0
2009-02-05 13:15:00,5.78775,5.7886,5.78696,5.78838,7000000.0
2009-02-05 13:16:00,5.78805,5.78934,5.78779,5.78838,9000000.0
2009-02-05 13:17:00,5.78879,5.78977,5.78837,5.78843,15000000.0
2009-02-05 13:18:00,5.78845,5.78999,5.78792,5.78935,17000000.0
2009-02-05 13:19:00,5.7889,5.78936,5.78817,5.78833,15000000.0
2009-02-05 13:20:00,5.78749,5.78909,5.78719,5.78743,12000000.0
2009-02-05 13:21:00,5.78766,5.78864,5.78589,5.78855,24000000.0
2009-02-05 13:22:00,5.78858,5.78858,5.78706,5.788,12000000.0
2009-02-05 13:23:00,5.78814,5.79008,5.7881,5.78983,12000000.0
2009-02-05 13:24:00,5.78917,5.7897,5.788,5.78916,18000000.0
2009-02-05 13:25:00,5.78821,5.78852,5.78664,5.78763,12000000.0
2009-02-05 13:26:00,5.78534,5.78722,5.78368,5.78447,12000000.0
2009-02-05 13:27:00,5.78443,5.78443,5.78192,5.78254,9000000.0
2009-02-05 13:28:00,5.78356,5.78466,5.78254,5.78466,15000000.0
2009-02-05 13:29:00,5.78475,5.7857,5.78391,5.78512,14000000.0
2009-02-05 13:30:00,5.78466,5.78486,5.78153,5.78153,11000000.0
2009-02-05 13:31:00,5.78306,5.78392,5.78268,5.78392,11000000.0
2009-02-05 13:32:00,5.78418,5.78429,5.78228,5.78247,8000000.0
2009-02-05 13:33:00,5.78387,5.78412,5.78212,5.78299,14000000.0
2009-02-05 13:34:00,5.78216,5.78364,5.78138,5.78364,11000000.0
2009-02-05 13:35:00,5.78447,5.78604,5.78353,5.78604,16000000.0
2009-02-05 13:36:00,5.78737,5.78834,5.78648,5.78834,8000000.0
2009-02-05 13:37:00,5.78915,5.78918,5.78752,5.78774,17000000.0
2009-02-05 13:38:00,5.78915,5.79028,5.78797,5.78948,14000000.0
2009-02-05 13:39:00,5.79024,5.79024,5.78866,5.78999,10000000.0
2009-02-05 13:40:00,5.78944,5.78979,5.78843,5.78897,8000000.0
2009-02-05 13:41:00,5.78869,5.78896,5.78586,5.78645,11000000.0
2009-02-05 13:42:00,5.78563,5.78663,5.78453,5.78573,14000000.0
2009-02-05 13:43:00,5.78657,5.78742,5.78552,5.78692,11000000.0
2009-02-05 13:44:00,5.78738,5.78746,5.78561,5.78692,11000000.0
2009-02-05 13:45:00,5.78701,5.7878,5.78623,5.78747,14000000.0
2009-02-05 13:46:00,5.78712,5.78735,5.78449,5.78597,11000000.0
2009-02-05 13:47:00,5.78583,5.78654,5.78463,5.78602,13000000.0
2009-02-05 13:48:00,5.78631,5.78631,5.78385,5.7845,14000000.0
2009-02-05 13:49:00,5.78359,5.78478,5.78178,5.78428,12000000.0
2009-02-05 13:50:00,5.78342,5.7858,5.78342,5.78579,16000000.0
2009-02-05 13:51:00,5.78583,5.78596,5.7838,5.78477,14000000.0
2009-02-05 13:52:00,5.78469,5.78482,5.78306,5.78413,10000000.0
2009-02-05 13:53:00,5.78346,5.78389,5.78177,5.78288,10000000.0
2009-02-05 13:54:00,5.78242,5.78322,5.78142,5.78142,8000000.0
2009-02-05 13:55:00,5.78334,5.78341,5.78191,5.78199,13000000.0
2009-02-05 13:56:00,5.78216,5.78316,5.78209,5.78267,17000000.0
2009-02-05 13:57:00,5.78365,5.78524,5.78207,5.78524,13000000.0
2009-02-05 13:58:00,5.78509,5.78539,5.78351,5.78492,7000000.0
2009-02-05 13:59:00,5.78612,5.78671,5.78519,5.78658,9000000.0
2009-02-05 14:00:00,5.78664,5.78739,5.78562,5.78683,7000000.0
2009-02-05 14:01:00,5.78387,5.78453,5.77811,5.77811,11000000.0
2009-02-05 14:02:00,5.77802,5.77841,5.77412,5.77642,19000000.0
2009-02-05 14:03:00,5.77546,5.77753,5.77371,5.77753,13000000.0
2009-02-05 14:04:00,5.77813,5.77897,5.77457,5.77514,22000000.0
2009-02-05 14:05:00,5.7748,5.77628,5.76986,5.77032,17000000.0
2009-02-05 14:06:00,5.7704,5.77114,5.7685,5.77082,11000000.0
2009-02-05 14:07:00,5.77174,5.77508,5.77128,5.77508,9000000.0
2009-02-05 14:08:00,5.77545,5.77545,5.77163,5.77279,11000000.0
2009-02-05 14:09:00,5.77268,5.77268,5.76845,5.77224,12000000.0
2009-02-05 14:10:00,5.77278,5.77379,5.77103,5.77106,13000000.0
2009-02-05 14:11:00,5.77004,5.77452,5.77004,5.77452,14000000.0
2009-02-05 14:12:00,5.77391,5.77391,5.77095,5.77225,11000000.0
2009-02-05 14:13:00,5.77463,5.77592,5.7735,5.77592,11000000.0
2009-02-05 14:14:00,5.77594,5.78005,5.77522,5.77997,7000000.0
2009-02-05 14:15:00,5.77838,5.78016,5.77605,5.77801,14000000.0
2009-02-05 14:16:00,5.77565,5.77848,5.77429,5.77848,13000000.0
2009-02-05 14:17:00,5.77762,5.78087,5.77422,5.78087,22000000.0
2009-02-05 14:18:00,5.78147,5.78191,5.7774,5.78061,15000000.0
2009-02-05 14:19:00,5.78148,5.7832,5.77938,5.78255,12000000.0
2009-02-05 14:20:00,5.78276,5.78528,5.78231,5.78528,7000000.0
2009-02-05 14:21:00,5.78433,5.7866,5.78381,5.78591,13000000.0
2009-02-05 14:22:00,5.7861,5.78995,5.78567,5.78995,8000000.0
2009-02-05 14:23:00,5.79002,5.79082,5.78921,5.79028,11000000.0
2009-02-05 14:24:00,5.79012,5.7923,5.78946,5.79213,13000000.0
2009-02-05 14:25:00,5.79263,5.79358,5.78973,5.79118,15000000.0
2009-02-05 14:26:00,5.79163,5.79171,5.78984,5.78992,8000000.0
2009-02-05 14:27:00,5.79053,5.79077,5.78915,5.78933,10000000.0
2009-02-05 14:28:00,5.78775,5.78863,5.7869,5.78863,11000000.0
2009-02-05 14:29:00,5.78862,5.78934,5.78598,5.78934,21000000.0
2009-02-05 14:30:00,5.78911,5.78956,5.78796,5.78956,11000000.0
2009-02-05 14:31:00,5.788,5.78929,5.787,5.78721,17000000.0
2009-02-05 14:32:00,5.78802,5.78841,5.78636,5.78636,15000000.0
2009-02-05 14:33:00,5.78787,5.78787,5.78488,5.7864,8000000.0
2009-02-05 14:34:00,5.78676,5.78827,5.78611,5.78734,9000000.0
2009-02-05 14:35:00,5.78634,5.78921,5.78613,5.78921,11000000.0
2009-02-05 14:36:00,5.78814,5.78924,5.78721,5.78919,15000000.0
2009-02-05 14:37:00,5.78836,5.7884,5.78724,5.78811,8000000.0
2009-02-05 14:38:00,5.78831,5.78846,5.78696,5.78733,10000000.0
2009-02-05 14:39:00,5.78749,5.788,5.78619,5.788,19000000.0
2009-02-05 14:40:00,5.78723,5.78738,5.78499,5.78592,15000000.0
2009-02-05 14:41:00,5.78681,5.78725,5.78529,5.78665,15000000.0
2009-02-05 14:42:00,5.78585,5.78599,5.78412,5.78599,17000000.0
2009-02-05 14:43:00,5.78638,5.78815,5.78517,5.78815,15000000.0
2009-02-05 14:44:00,5.78826,5.78892,5.78655,5.7886,15000000.0
2009-02-05 14:45:00,5.78737,5.78883,5.78568,5.78683,9000000.0
2009-02-05 14:46:00,5.78772,5.78916,5.78502,5.78916,11000000.0
2009-02-05 14:47:00,5.79079,5.79557,5.79066,5.7955,12000000.0
2009-02-05 14:48:00,5.79589,5.79659,5.79352,5.79655,12000000.0
2009-02-05 14:49:00,5.79535,5.79855,5.79492,5.79819,12000000.0
2009-02-05 14:50:00,5.79736,5.79814,5.7957,5.79743,15000000.0
2009-02-05 14:51:00,5.7973,5.798,5.796,5.796,10000000.0
2009-02-05 14:52:00,5.79713,5.79978,5.7957,5.79978,13000000.0
2009-02-05 14:53:00,5.80029,5.80057,5.79712,5.79975,13000000.0
2009-02-05 14:54:00,5.79857,5.79939,5.79803,5.79912,9000000.0
2009-02-05 14:55:00,5.79843,5.79927,5.79689,5.79904,16000000.0
2009-02-05 14:56:00,5.79819,5.79863,5.7956,5.79755,15000000.0
2009-02-05 14:57:00,5.7976,5.79779,5.79512,5.79598,15000000.0
2009-02-05 14:58:00,5.79594,5.79698,5.79544,5.79676,11000000.0
2009-02-05 14:59:00,5.79748,5.79929,5.7963,5.79929,14000000.0
2009-02-05 15:00:00,5.79993,5.80109,5.79691,5.80109,18000000.0
2009-02-05 15:01:00,5.80205,5.8033,5.80124,5.80238,12000000.0
2009-02-05 15:02:00,5.8024,5.80282,5.80111,5.80282,7000000.0
2009-02-05 15:03:00,5.8033,5.80427,5.80216,5.80427,18000000.0
2009-02-05 15:04:00,5.80488,5.80879,5.80397,5.80879,21000000.0
2009-02-05 15:05:00,5.80862,5.80862,5.8052,5.80665,13000000.0
2009-02-05 15:06:00,5.8064,5.8064,5.80456,5.80457,14000000.0
2009-02-05 15:07:00,5.80646,5.80803,5.80519,5.80797,22000000.0
2009-02-05 15:08:00,5.80716,5.80716,5.80384,5.80384,10000000.0
2009-02-05 15:09:00,5.80428,5.80428,5.8026,5.80377,9000000.0
2009-02-05 15:10:00,5.80358,5.80404,5.80253,5.80371,14000000.0
2009-02-05 15:11:00,5.80429,5.80453,5.80281,5.80314,12000000.0
2009-02-05 15:12:00,5.80427,5.80427,5.80158,5.80292,13000000.0
2009-02-05 15:13:00,5.80386,5.80424,5.80249,5.803,12000000.0
2009-02-05 15:14:00,5.80327,5.80338,5.80026,5.80058,10000000.0
2009-02-05 15:15:00,5.80051,5.80168,5.79859,5.8007,16000000.0
2009-02-05 15:16:00,5.79978,5.80061,5.79885,5.80061,15000000.0
2009-02-05 15:17:00,5.7993,5.80296,5.7993,5.80296,14000000.0
2009-02-05 15:18:00,5.80399,5.80468,5.80162,5.8045,12000000.0
2009-02-05 15:19:00,5.80316,5.8061,5.80316,5.8061,11000000.0
2009-02-05 15:20:00,5.80585,5.80676,5.80446,5.8058,14000000.0
2009-02-05 15:21:00,5.80491,5.80492,5.8025,5.80408,14000000.0
2009-02-05 15:22:00,5.80334,5.80526,5.80285,5.80441,10000000.0
2009-02-05 15:23:00,5.80489,5.80618,5.80444,5.80577,11000000.0
2009-02-05 15:24:00,5.80418,5.80483,5.80356,5.80449,10000000.0
2009-02-05 15:25:00,5.80401,5.80494,5.80291,5.80457,16000000.0
2009-02-05 15:26:00,5.80324,5.80382,5.80074,5.80234,15000000.0
2009-02-05 15:27:00,5.80227,5.80248,5.80107,5.8013,10000000.0
2009-02-05 15:28:00,5.80298,5.80391,5.80246,5.80344,11000000.0
2009-02-05 15:29:00,5.80462,5.80734,5.8037,5.80716,19000000.0
2009-02-05 15:30:00,5.80775,5.81284,5.80751,5.81237,10000000.0
2009-02-05 15:31:00,5.81439,5.82015,5.81302,5.8172,14000000.0
2009-02-05 15:32:00,5.81846,5.82017,5.81378,5.8193,12000000.0
2009-02-05 15:33:00,5.81906,5.82165,5.81699,5.81964,20000000.0
2009-02-05 15:34:00,5.82232,5.82252,5.8199,5.82074,12000000.0
2009-02-05 15:35:00,5.81775,5.82031,5.81543,5.81844,12000000.0
2009-02-05 15:36:00,5.81744,5.82681,5.81708,5.82681,10000000.0
2009-02-05 15:37:00,5.82771,5.83161,5.82704,5.83161,10000000.0
2009-02-05 15:38:00,5.83121,5.83182,5.82604,5.82663,13000000.0
2009-02-05 15:39:00,5.82735,5.82872,5.82644,5.82872,7000000.0
2009-02-05 15:40:00,5.82774,5.82816,5.82466,5.82593,10000000.0
2009-02-05 15:41:00,5.82506,5.83033,5.82471,5.83033,9000000.0
2009-02-05 15:42:00,5.83039,5.8306,5.82714,5.83007,13000000.0
2009-02-05 15:43:00,5.82899,5.82975,5.82489,5.82712,16000000.0
2009-02-05 15:44:00,5.82595,5.82625,5.82246,5.82328,14000000.0
2009-02-05 15:45:00,5.82173,5.82173,5.81961,5.82168,15000000.0
2009-02-05 15:46:00,5.82167,5.82285,5.82057,5.82271,13000000.0
2009-02-05 15:47:00,5.82192,5.82207,5.81918,5.82067,9000000.0
2009-02-05 15:48:00,5.82176,5.8237,5.82078,5.8237,21000000.0
2009-02-05 15:49:00,5.82273,5.82762,5.82002,5.82119,23000000.0
2009-02-05 15:50:00,5.81892,5.81999,5.81548,5.81999,12000000.0
2009-02-05 15:51:00,5.81953,5.81953,5.8128,5.81391,19000000.0
2009-02-05 15:52:00,5.81342,5.81639,5.81159,5.81541,15000000.0
2009-02-05 15:53:00,5.81632,5.81694,5.81289,5.81365,14000000.0
2009-02-05 15:54:00,5.81473,5.81722,5.8129,5.81632,15000000.0
2009-02-05 15:55:00,5.81699,5.81917,5.81635,5.81865,12000000.0
2009-02-05 15:56:00,5.81822,5.81955,5.81618,5.81786,18000000.0
2009-02-05 15:57:00,5.81804,5.81912,5.81735,5.81839,10000000.0
2009-02-05 15:58:00,5.81864,5.82073,5.81618,5.81938,22000000.0
2009-02-05 15:59:00,5.82053,5.82053,5.81259,5.81511,12000000.0
2009-02-05 16:00:00,5.81642,5.81828,5.81475,5.8182,12000000.0
2009-02-05 16:01:00,5.81874,5.82125,5.81767,5.82125,12000000.0
2009-02-05 16:02:00,5.82108,5.82577,5.82078,5.82458,13000000.0
2009-02-05 16:03:00,5.82537,5.82629,5.82367,5.82629,13000000.0
2009-02-05 16:04:00,5.82486,5.82575,5.82331,5.82522,11000000.0
2009-02-05 16:05:00,5.82304,5.8257,5.8226,5.82416,9000000.0
2009-02-05 16:06:00,5.8237,5.82668,5.82263,5.8235,14000000.0
2009-02-05 16:07:00,5.82294,5.82407,5.82129,5.8223,15000000.0
2009-02-05 16:08:00,5.8224,5.82431,5.82028,5.82431,15000000.0
2009-02-05 16:09:00,5.82244,5.82332,5.82011,5.82268,17000000.0
2009-02-05 16:10:00,5.82466,5.82645,5.8231,5.82409,14000000.0
2009-02-05 16:11:00,5.82467,5.8262,5.82327,5.8262,9000000.0
2009-02-05 16:12:00,5.82553,5.82881,5.82524,5.82601,15000000.0
2009-02-05 16:13:00,5.82651,5.82782,5.82292,5.82347,14000000.0
2009-02-05 16:14:00,5.82395,5.82395,5.81938,5.82141,12000000.0
2009-02-05 16:15:00,5.82222,5.82327,5.821,5.82327,14000000.0
2009-02-05 16:16:00,5.82362,5.82505,5.82201,5.82505,13000000.0
2009-02-05 16:17:00,5.82486,5.82537,5.8222,5.82362,18000000.0
2009-02-05 16:18:00,5.8217,5.8217,5.81794,5.81917,13000000.0
2009-02-05 16:19:00,5.81874,5.82266,5.81838,5.82266,8000000.0
2009-02-05 16:20:00,5.82261,5.82261,5.8199,5.82052,13000000.0
2009-02-05 16:21:00,5.81995,5.81998,5.81665,5.81813,12000000.0
2009-02-05 16:22:00,5.81606,5.81606,5.81278,5.81278,11000000.0
2009-02-05 16:23:00,5.81202,5.81202,5.8083,5.80991,14000000.0
2009-02-05 16:24:00,5.80838,5.81184,5.80838,5.81162,15000000.0
2009-02-05 16:25:00,5.81208,5.81221,5.81081,5.81091,11000000.0
2009-02-05 16:26:00,5.81323,5.81446,5.81214,5.81348,8000000.0
2009-02-05 16:27:00,5.81598,5.81673,5.81399,5.8143,10000000.0
2009-02-05 16:28:00,5.81582,5.81706,5.81346,5.81466,15000000.0
2009-02-05 16:29:00,5.81296,5.81344,5.81191,5.81344,7000000.0
2009-02-05 16:30:00,5.81277,5.81277,5.80788,5.80831,16000000.0
2009-02-05 16:31:00,5.80755,5.80986,5.80681,5.80979,14000000.0
2009-02-05 16:32:00,5.8098,5.8098,5.80401,5.8043,7000000.0
2009-02-05 16:33:00,5.80601,5.80885,5.8054,5.80877,8000000.0
2009-02-05 16:34:00,5.8104,5.81272,5.80897,5.81272,8000000.0
2009-02-05 16:35:00,5.81406,5.81469,5.81183,5.81314,9000000.0
2009-02-05 16:36:00,5.81345,5.81412,5.81144,5.81347,13000000.0
2009-02-05 16:37:00,5.81269,5.81491,5.81155,5.81491,18000000.0
2009-02-05 16:38:00,5.81539,5.81659,5.81408,5.81646,18000000.0
2009-02-05 16:39:00,5.81623,5.81654,5.81494,5.81654,20000000.0
2009-02-05 16:40:00,5.81719,5.81832,5.81529,5.81596,13000000.0
2009-02-05 16:41:00,5.81465,5.81615,5.81301,5.81605,20000000.0
2009-02-05 16:42:00,5.81633,5.81747,5.81539,5.816,18000000.0
2009-02-05 16:43:00,5.81522,5.81522,5.81058,5.81159,15000000.0
2009-02-05 16:44:00,5.81056,5.81231,5.80897,5.81145,20000000.0
2009-02-05 16:45:00,5.8121,5.81452,5.81121,5.81361,13000000.0
2009-02-05 16:46:00,5.81314,5.81465,5.81119,5.81415,15000000.0
2009-02-05 16:47:00,5.81641,5.8175,5.81507,5.81546,8000000.0
2009-02-05 16:48:00,5.8171,5.81998,5.81652,5.81998,11000000.0
2009-02-05 16:49:00,5.82119,5.82119,5.81728,5.81812,12000000.0
2009-02-05 16:50:00,5.82079,5.82095,5.81954,5.82084,15000000.0
2009-02-05 16:51:00,5.82109,5.82261,5.82025,5.82261,18000000.0
2009-02-05 16:52:00,5.8225,5.82297,5.81983,5.82082,14000000.0
2009-02-05 16:53:00,5.8197,5.82083,5.81834,5.81977,8000000.0
2009-02-05 16:54:00,5.82027,5.82111,5.81866,5.8208,11000000.0
2009-02-05 16:55:00,5.82199,5.8226,5.82098,5.8226,12000000.0
2009-02-05 16:56:00,5.82243,5.82401,5.82169,5.82333,10000000.0
2009-02-05 16:57:00,5.82263,5.82263,5.81919,5.81991,8000000.0
2009-02-05 16:58:00,5.82023,5.82129,5.81828,5.81965,9000000.0
2009-02-05 16:59:00,5.81999,5.82011,5.81789,5.81953,13000000.0
2009-02-05 17:00:00,5.81922,5.82324,5.81891,5.82264,11000000.0
2009-02-05 17:01:00,5.82277,5.82277,5.81888,5.82016,12000000.0
2009-02-05 17:02:00,5.81946,5.81946,5.8177,5.81851,10000000.0
2009-02-05 17:03:00,5.81868,5.82014,5.81775,5.82014,16000000.0
2009-02-05 17:04:00,5.81983,5.82042,5.81795,5.81908,13000000.0
2009-02-05 17:05:00,5.81878,5.82,5.81645,5.81915,16000000.0
2009-02-05 17:06:00,5.81987,5.82068,5.81726,5.82068,12000000.0
2009-02-05 17:07:00,5.82,5.82045,5.81786,5.81786,8000000.0
2009-02-05 17:08:00,5.81879,5.82057,5.81573,5.82057,21000000.0
2009-02-05 17:09:00,5.82105,5.82138,5.81897,5.82053,16000000.0
2009-02-05 17:10:00,5.82095,5.82201,5.82026,5.82146,11000000.0
2009-02-05 17:11:00,5.82183,5.82192,5.81862,5.81862,11000000.0
2009-02-05 17:12:00,5.81794,5.81923,5.81689,5.81923,9000000.0
2009-02-05 17:13:00,5.81817,5.81978,5.81754,5.81805,9000000.0
2009-02-05 17:14:00,5.81849,5.81962,5.81666,5.81962,17000000.0
2009-02-05 17:15:00,5.81943,5.81991,5.81747,5.81991,11000000.0
2009-02-05 17:16:00,5.82042,5.82152,5.81894,5.82152,15000000.0
2009-02-05 17:17:00,5.82197,5.82197,5.81791,5.81841,13000000.0
2009-02-05 17:18:00,5.81849,5.81882,5.81594,5.81763,15000000.0
2009-02-05 17:19:00,5.81691,5.81767,5.8154,5.81758,17000000.0
2009-02-05 17:20:00,5.8179,5.81804,5.8162,5.81746,12000000.0
2009-02-05 17:21:00,5.81581,5.81605,5.81434,5.81478,7000000.0
2009-02-05 17:22:00,5.81303,5.81511,5.81114,5.81178,14000000.0
2009-02-05 17:23:00,5.81156,5.81467,5.81064,5.81456,13000000.0
2009-02-05 17:24:00,5.81512,5.81564,5.81308,5.81564,9000000.0
2009-02-05 17:25:00,5.8169,5.81734,5.81581,5.81721,11000000.0
2009-02-05 17:26:00,5.81698,5.81787,5.816,5.81765,16000000.0
2009-02-05 17:27:00,5.81649,5.81722,5.81607,5.81655,9000000.0
2009-02-05 17:28:00,5.81663,5.817,5.81462,5.81686,15000000.0
2009-02-05 17:29:00,5.81516,5.81516,5.81329,5.81425,11000000.0
2009-02-05 17:30:00,5.81418,5.81674,5.81312,5.81674,19000000.0
2009-02-05 17:31:00,5.8173,5.81872,5.81673,5.81851,11000000.0
2009-02-05 17:32:00,5.81822,5.81831,5.81691,5.81735,9000000.0
2009-02-05 17:33:00,5.81465,5.81605,5.8139,5.81452,10000000.0
2009-02-05 17:34:00,5.8147,5.81604,5.81261,5.81276,14000000.0
2009-02-05 17:35:00,5.8122,5.8139,5.8106,5.8139,13000000.0
2009-02-05 17:36:00,5.81474,5.81528,5.81236,5.81359,11000000.0
2009-02-05 17:37:00,5.81326,5.81514,5.81188,5.81361,15000000.0
2009-02-05 17:38:00,5.81559,5.81559,5.81158,5.81397,17000000.0
2009-02-05 17:39:00,5.8144,5.81533,5.81225,5.81533,8000000.0
2009-02-05 17:40:00,5.81543,5.8155,5.81369,5.81507,12000000.0
2009-02-05 17:41:00,5.81502,5.81553,5.81289,5.81487,21000000.0
2009-02-05 17:42:00,5.81458,5.81557,5.81336,5.81497,13000000.0
2009-02-05 17:43:00,5.81501,5.81501,5.81153,5.81217,11000000.0
2009-02-05 17:44:00,5.8112,5.81195,5.80764,5.80942,19000000.0
2009-02-05 17:45:00,5.81099,5.81108,5.80886,5.80927,10000000.0
2009-02-05 17:46:00,5.80977,5.81165,5.8086,5.81149,13000000.0
2009-02-05 17:47:00,5.81045,5.8111,5.80875,5.80941,9000000.0
2009-02-05 17:48:00,5.8087,5.80996,5.80784,5.80881,14000000.0
2009-02-05 17:49:00,5.80767,5.80905,5.8066,5.80905,14000000.0
2009-02-05 17:50:00,5.80911,5.80947,5.80636,5.80678,17000000.0
2009-02-05 17:51:00,5.80644,5.80654,5.80184,5.80415,13000000.0
2009-02-05 17:52:00,5.8042,5.80508,5.80195,5.80355,24000000.0
2009-02-05 17:53:00,5.80195,5.80195,5.7986,5.8001,16000000.0
2009-02-05 17:54:00,5.79968,5.80138,5.79865,5.80068,16000000.0
2009-02-05 17:55:00,5.80188,5.80372,5.80012,5.801,13000000.0
2009-02-05 17:56:00,5.79977,5.80212,5.79845,5.79992,15000000.0
2009-02-05 17:57:00,5.79831,5.8005,5.79797,5.79935,10000000.0
2009-02-05 17:58:00,5.79861,5.79963,5.79633,5.79689,15000000.0
2009-02-05 17:59:00,5.79722,5.79807,5.79571,5.79807,13000000.0
2009-02-05 18:00:00,5.79819,5.79879,5.79694,5.79839,7000000.0
2009-02-05 18:01:00,5.79914,5.80188,5.7982,5.80188,18000000.0
2009-02-05 18:02:00,5.80156,5.80156,5.79846,5.79984,17000000.0
2009-02-05 18:03:00,5.79863,5.79863,5.7912,5.79265,16000000.0
2009-02-05 18:04:00,5.7899,5.791,5.7865,5.78735,14000000.0
2009-02-05 18:05:00,5.78656,5.78676,5.78378,5.78521,13000000.0
2009-02-05 18:06:00,5.78566,5.78914,5.78406,5.78914,18000000.0
2009-02-05 18:07:00,5.7891,5.7891,5.78655,5.78788,12000000.0
2009-02-05 18:08:00,5.78864,5.78997,5.78735,5.78997,18000000.0
2009-02-05 18:09:00,5.78939,5.78939,5.78415,5.78637,12000000.0
2009-02-05 18:10:00,5.78626,5.78798,5.78502,5.78798,13000000.0
2009-02-05 18:11:00,5.78892,5.7895,5.78749,5.7882,10000000.0
2009-02-05 18:12:00,5.79039,5.79136,5.78974,5.79056,11000000.0
2009-02-05 18:13:00,5.79059,5.7919,5.78889,5.79176,14000000.0
2009-02-05 18:14:00,5.79011,5.79187,5.79008,5.79182,10000000.0
2009-02-05 18:15:00,5.79127,5.79176,5.78941,5.79176,10000000.0
2009-02-05 18:16:00,5.79239,5.79311,5.7917,5.79311,9000000.0
2009-02-05 18:17:00,5.79394,5.79464,5.79228,5.79228,18000000.0
2009-02-05 18:18:00,5.79488,5.7965,5.7939,5.7965,14000000.0
2009-02-05 18:19:00,5.79607,5.79655,5.79501,5.79645,10000000.0
2009-02-05 18:20:00,5.7948,5.79688,5.7948,5.79667,15000000.0
2009-02-05 18:21:00,5.797,5.79704,5.79553,5.7969,18000000.0
2009-02-05 18:22:00,5.79658,5.79658,5.79371,5.79463,14000000.0
2009-02-05 18:23:00,5.79427,5.795,5.79357,5.79423,7000000.0
2009-02-05 18:24:00,5.79504,5.79539,5.79351,5.79415,9000000.0
2009-02-05 18:25:00,5.79444,5.79444,5.7912,5.79376,13000000.0
2009-02-05 18:26:00,5.79414,5.79414,5.78854,5.79071,16000000.0
2009-02-05 18:27:00,5.79127,5.79543,5.79007,5.79454,14000000.0
2009-02-05 18:28:00,5.79471,5.7969,5.79457,5.79608,13000000.0
2009-02-05 18:29:00,5.79497,5.79698,5.79455,5.79698,11000000.0
2009-02-05 18:30:00,5.79722,5.79846,5.79577,5.79846,16000000.0
2009-02-05 18:31:00,5.79849,5.79849,5.79608,5.79787,12000000.0
2009-02-05 18:32:00,5.79826,5.79919,5.79712,5.79919,11000000.0
2009-02-05 18:33:00,5.80019,5.80112,5.7972,5.7972,13000000.0
2009-02-05 18:34:00,5.79758,5.79955,5.7955,5.79955,13000000.0
2009-02-05 18:35:00,5.80068,5.80138,5.79841,5.79971,18000000.0
2009-02-05 18:36:00,5.80102,5.80187,5.79938,5.80155,18000000.0
2009-02-05 18:37:00,5.80221,5.80465,5.80084,5.80322,18000000.0
2009-02-05 18:38:00,5.80381,5.80385,5.80037,5.80051,11000000.0
2009-02-05 18:39:00,5.80006,5.80164,5.79941,5.80164,11000000.0
2009-02-05 18:40:00,5.80216,5.80267,5.80036,5.80184,14000000.0
2009-02-05 18:41:00,5.80148,5.8025,5.79946,5.80105,16000000.0
2009-02-05 18:42:00,5.80148,5.80546,5.80146,5.80546,14000000.0
2009-02-05 18:43:00,5.80645,5.80758,5.80527,5.80758,10000000.0
2009-02-05 18:44:00,5.80705,5.80705,5.80381,5.80674,13000000.0
2009-02-05 18:45:00,5.80682,5.80727,5.8034,5.80391,13000000.0
2009-02-05 18:46:00,5.80315,5.80315,5.80092,5.80288,12000000.0
2009-02-05 18:47:00,5.80208,5.80247,5.79858,5.7988,14000000.0
2009-02-05 18:48:00,5.79966,5.80289,5.79966,5.80271,15000000.0
2009-02-05 18:49:00,5.80259,5.80259,5.79954,5.80044,12000000.0
2009-02-05 18:50:00,5.80001,5.80001,5.79619,5.79725,9000000.0
2009-02-05 18:51:00,5.79814,5.79997,5.79647,5.79997,17000000.0
2009-02-05 18:52:00,5.79978,5.80093,5.79893,5.80093,9000000.0
2009-02-05 18:53:00,5.80101,5.80193,5.79916,5.79916,14000000.0
2009-02-05 18:54:00,5.80022,5.80022,5.79728,5.79941,14000000.0
2009-02-05 18:55:00,5.79918,5.80109,5.79866,5.79973,10000000.0
2009-02-05 18:56:00,5.79818,5.79928,5.79568,5.79868,16000000.0
2009-02-05 18:57:00,5.79914,5.79914,5.7967,5.798,17000000.0
2009-02-05 18:58:00,5.79875,5.79875,5.79572,5.79679,14000000.0
2009-02-05 18:59:00,5.79717,5.79801,5.79556,5.79785,14000000.0
2009-02-05 19:00:00,5.79733,5.79767,5.79308,5.79308,15000000.0
2009-02-05 19:01:00,5.79112,5.79137,5.78364,5.78364,15000000.0
2009-02-05 19:02:00,5.78404,5.78597,5.78147,5.78535,14000000.0
2009-02-05 19:03:00,5.78391,5.78452,5.78145,5.78222,14000000.0
2009-02-05 19:04:00,5.78204,5.78483,5.78115,5.78372,12000000.0
2009-02-05 19:05:00,5.78423,5.78426,5.78154,5.78187,15000000.0
2009-02-05 19:06:00,5.78209,5.7824,5.77815,5.77925,16000000.0
2009-02-05 19:07:00,5.77709,5.77816,5.77428,5.77778,20000000.0
2009-02-05 19:08:00,5.77783,5.77838,5.77672,5.77838,8000000.0
2009-02-05 19:09:00,5.77883,5.78046,5.77671,5.77818,17000000.0
2009-02-05 19:10:00,5.77661,5.77661,5.77356,5.77356,9000000.0
2009-02-05 19:11:00,5.77553,5.77639,5.77305,5.77593,16000000.0
2009-02-05 19:12:00,5.77632,5.78001,5.77566,5.78001,13000000.0
2009-02-05 19:13:00,5.77962,5.7834,5.77962,5.7834,10000000.0
2009-02-05 19:14:00,5.78288,5.78494,5.78161,5.78339,20000000.0
2009-02-05 19:15:00,5.78324,5.78499,5.78309,5.78387,12000000.0
2009-02-05 19:16:00,5.78497,5.7856,5.78312,5.7845,8000000.0
2009-02-05 19:17:00,5.786,5.78654,5.78509,5.7864,18000000.0
2009-02-05 19:18:00,5.78613,5.78655,5.78478,5.78588,11000000.0
2009-02-05 19:19:00,5.78618,5.78842,5.78529,5.78612,12000000.0
2009-02-05 19:20:00,5.78754,5.78754,5.78598,5.78713,14000000.0
2009-02-05 19:21:00,5.78661,5.78777,5.78453,5.78604,13000000.0
2009-02-05 19:22:00,5.78613,5.78666,5.7846,5.78621,12000000.0
2009-02-05 19:23:00,5.78714,5.78716,5.78557,5.78682,14000000.0
2009-02-05 19:24:00,5.78603,5.78689,5.78467,5.78608,19000000.0
2009-02-05 19:25:00,5.78567,5.78636,5.78471,5.78636,8000000.0
2009-02-05 19:26:00,5.78609,5.78609,5.78462,5.78511,7000000.0
2009-02-05 19:27:00,5.78387,5.78548,5.78334,5.78496,20000000.0
2009-02-05 19:28:00,5.78371,5.78612,5.7833,5.78499,17000000.0
2009-02-05 19:29:00,5.7856,5.78685,5.78516,5.78685,10000000.0
2009-02-05 19:30:00,5.78775,5.78775,5.78319,5.78319,15000000.0
2009-02-05 19:31:00,5.78457,5.78687,5.78399,5.7857,11000000.0
2009-02-05 19:32:00,5.78956,5.79083,5.78797,5.78981,9000000.0
2009-02-05 19:33:00,5.7893,5.78981,5.78815,5.7888,14000000.0
2009-02-05 19:34:00,5.78831,5.78884,5.78734,5.78884,17000000.0
2009-02-05 19:35:00,5.78853,5.78853,5.78358,5.78358,8000000.0
2009-02-05 19:36:00,5.78457,5.78539,5.7836,5.7852,15000000.0
2009-02-05 19:37:00,5.78549,5.78855,5.78517,5.78855,8000000.0
2009-02-05 19:38:00,5.7888,5.7888,5.78597,5.78716,15000000.0
2009-02-05 19:39:00,5.78731,5.78731,5.78369,5.78523,17000000.0
2009-02-05 19:40:00,5.78591,5.78591,5.78344,5.78556,16000000.0
2009-02-05 19:41:00,5.78439,5.78567,5.78425,5.78456,11000000.0
2009-02-05 19:42:00,5.78413,5.78681,5.78413,5.78596,15000000.0
2009-02-05 19:43:00,5.78482,5.78582,5.78441,5.78509,14000000.0
2009-02-05 19:44:00,5.78472,5.78614,5.78404,5.78449,14000000.0
2009-02-05 19:45:00,5.78367,5.78523,5.78337,5.78367,15000000.0
2009-02-05 19:46:00,5.78335,5.78336,5.77992,5.78079,15000000.0
2009-02-05 19:47:00,5.77992,5.7804,5.77821,5.77847,16000000.0
2009-02-05 19:48:00,5.78032,5.78341,5.78,5.7824,16000000.0
2009-02-05 19:49:00,5.78404,5.78411,5.78287,5.78399,8000000.0
2009-02-05 19:50:00,5.78313,5.786,5.78313,5.78545,9000000.0
2009-02-05 19:51:00,5.78656,5.78719,5.78506,5.78657,19000000.0
2009-02-05 19:52:00,5.78675,5.78722,5.78618,5.78691,11000000.0
2009-02-05 19:53:00,5.7872,5.7872,5.78356,5.78478,14000000.0
2009-02-05 19:54:00,5.7834,5.78445,5.78128,5.78264,18000000.0
2009-02-05 19:55:00,5.78162,5.78293,5.78042,5.78226,13000000.0
2009-02-05 19:56:00,5.78267,5.78275,5.78134,5.78134,10000000.0
2009-02-05 19:57:00,5.78147,5.78436,5.78147,5.78399,16000000.0
2009-02-05 19:58:00,5.78473,5.78473,5.78251,5.78397,15000000.0
2009-02-05 19:59:00,5.78285,5.7841,5.78188,5.78384,14000000.0
2009-02-05 20:00:00,5.78207,5.78207,5.77792,5.77792,11000000.0
2009-02-05 20:01:00,5.77818,5.78256,5.77782,5.78256,24000000.0
2009-02-05 20:02:00,5.78226,5.78281,5.78116,5.78179,11000000.0
2009-02-05 20:03:00,5.78296,5.78482,5.78203,5.78482,11000000.0
2009-02-05 20:04:00,5.7843,5.78543,5.78362,5.78397,10000000.0
2009-02-05 20:05:00,5.78573,5.78682,5.78432,5.7864,17000000.0
2009-02-05 20:06:00,5.78479,5.78551,5.78407,5.78518,10000000.0
2009-02-05 20:07:00,5.78608,5.78608,5.78439,5.78604,14000000.0
2009-02-05 20:08:00,5.78643,5.78644,5.78434,5.78513,13000000.0
2009-02-05 20:09:00,5.78514,5.78516,5.78201,5.78206,11000000.0
2009-02-05 20:10:00,5.78356,5.78531,5.78295,5.78531,11000000.0
2009-02-05 20:11:00,5.78441,5.78492,5.78341,5.78341,9000000.0
2009-02-05 20:12:00,5.78394,5.78494,5.78252,5.78433,16000000.0
2009-02-05 20:13:00,5.7853,5.78592,5.78448,5.78549,11000000.0
2009-02-05 20:14:00,5.78505,5.78524,5.78335,5.78386,19000000.0
2009-02-05 20:15:00,5.7852,5.78794,5.78402,5.78768,13000000.0
2009-02-05 20:16:00,5.78901,5.78939,5.78685,5.78745,15000000.0
2009-02-05 20:17:00,5.78719,5.7889,5.78656,5.7889,8000000.0
2009-02-05 20:18:00,5.79049,5.79161,5.79006,5.79078,14000000.0
2009-02-05 20:19:00,5.79193,5.79437,5.79132,5.79271,14000000.0
2009-02-05 20:20:00,5.79344,5.79356,5.7914,5.79296,12000000.0
2009-02-05 20:21:00,5.79202,5.7934,5.7914,5.79291,9000000.0
2009-02-05 20:22:00,5.79307,5.79536,5.79273,5.7953,17000000.0
2009-02-05 20:23:00,5.79536,5.79626,5.79481,5.79584,11000000.0
2009-02-05 20:24:00,5.79567,5.7958,5.79446,5.79548,16000000.0
2009-02-05 20:25:00,5.796,5.79615,5.7951,5.79568,11000000.0
2009-02-05 20:26:00,5.79452,5.79493,5.79302,5.79302,8000000.0
2009-02-05 20:27:00,5.79242,5.79368,5.79179,5.79328,13000000.0
2009-02-05 20:28:00,5.79317,5.79574,5.79296,5.79574,15000000.0
2009-02-05 20:29:00,5.79536,5.79625,5.79453,5.79532,16000000.0
2009-02-05 20:30:00,5.79403,5.79527,5.79398,5.79527,8000000.0
2009-02-05 20:31:00,5.79471,5.79665,5.79406,5.79598,18000000.0
2009-02-05 20:32:00,5.79639,5.79639,5.79419,5.79546,7000000.0
2009-02-05 20:33:00,5.79477,5.79568,5.79372,5.79373,13000000.0
2009-02-05 20:34:00,5.79492,5.79511,5.79384,5.79455,13000000.0
2009-02-05 20:35:00,5.79546,5.79688,5.7949,5.79657,9000000.0
2009-02-05 20:36:00,5.79464,5.7963,5.79438,5.79611,17000000.0
2009-02-05 20:37:00,5.7945,5.79573,5.79397,5.79497,14000000.0
2009-02-05 20:38:00,5.79394,5.79436,5.79275,5.79325,16000000.0
2009-02-05 20:39:00,5.79292,5.79505,5.79285,5.79505,14000000.0
2009-02-05 20:40:00,5.79562,5.79883,5.79453,5.79871,17000000.0
2009-02-05 20:41:00,5.79975,5.79975,5.79737,5.79853,16000000.0
2009-02-05 20:42:00,5.79986,5.79986,5.79705,5.79763,22000000.0
2009-02-05 20:43:00,5.79851,5.80245,5.79851,5.80117,18000000.0
2009-02-05 20:44:00,5.80188,5.80188,5.79809,5.79824,16000000.0
2009-02-05 20:45:00,5.79749,5.7988,5.79749,5.79754,8000000.0
2009-02-05 20:46:00,5.79959,5.80292,5.7985,5.80251,19000000.0
2009-02-05 20:47:00,5.80208,5.80336,5.80148,5.8029,12000000.0
2009-02-05 20:48:00,5.80236,5.80289,5.80116,5.80289,9000000.0
2009-02-05 20:49:00,5.80279,5.80338,5.80166,5.80302,19000000.0
2009-02-05 20:50:00,5.80335,5.80378,5.80182,5.80311,15000000.0
2009-02-05 20:51:00,5.80305,5.80424,5.80201,5.80424,9000000.0
2009-02-05 20:52:00,5.80367,5.80367,5.80256,5.80256,11000000.0
2009-02-05 20:53:00,5.802,5.80307,5.80157,5.80277,15000000.0
2009-02-05 20:54:00,5.8017,5.8017,5.79997,5.80074,12000000.0
2009-02-05 20:55:00,5.80098,5.80224,5.80026,5.80174,18000000.0
2009-02-05 20:56:00,5.80219,5.80288,5.80074,5.80252,12000000.0
2009-02-05 20:57:00,5.8026,5.80413,5.80135,5.80308,13000000.0
2009-02-05 20:58:00,5.80313,5.80313,5.80148,5.8023,11000000.0
2009-02-05 20:59:00,5.80226,5.80313,5.80138,5.80306,11000000.0
2009-02-05 21:00:00,5.80375,5.80518,5.80266,5.80518,17000000.0
2009-02-05 21:01:00,5.80353,5.80464,5.80352,5.80464,10000000.0
2009-02-05 21:02:00,5.80248,5.80431,5.80171,5.80354,8000000.0
2009-02-05 21:03:00,5.80267,5.80419,5.80161,5.80395,19000000.0
2009-02-05 21:04:00,5.80386,5.80386,5.80161,5.80218,18000000.0
2009-02-05 21:05:00,5.80253,5.8033,5.80108,5.80108,14000000.0
2009-02-05 21:06:00,5.8011,5.80211,5.80028,5.8012,12000000.0
2009-02-05 21:07:00,5.80001,5.80103,5.79941,5.80097,10000000.0
2009-02-05 21:08:00,5.79929,5.80128,5.79929,5.80128,14000000.0
2009-02-05 21:09:00,5.80191,5.80239,5.80031,5.80151,16000000.0
2009-02-05 21:10:00,5.80205,5.80271,5.80139,5.80232,15000000.0
2009-02-05 21:11:00,5.8011,5.80241,5.80068,5.80234,13000000.0
2009-02-05 21:12:00,5.80241,5.80248,5.80147,5.80238,10000000.0
2009-02-05 21:13:00,5.80179,5.80277,5.8016,5.80182,14000000.0
2009-02-05 21:14:00,5.80234,5.80234,5.80073,5.80073,10000000.0
2009-02-05 21:15:00,5.80244,5.80362,5.80113,5.80113,15000000.0
2009-02-05 21:16:00,5.80248,5.80248,5.80148,5.80214,11000000.0
2009-02-05 21:17:00,5.80289,5.80399,5.8015,5.80329,13000000.0
2009-02-05 21:18:00,5.80284,5.80314,5.80056,5.80205,17000000.0
2009-02-05 21:19:00,5.80216,5.80216,5.8006,5.80159,12000000.0
2009-02-05 21:20:00,5.80157,5.80324,5.8012,5.8012,14000000.0
2009-02-05 21:21:00,5.80229,5.80229,5.80117,5.80185,11000000.0
2009-02-05 21:22:00,5.80134,5.802,5.80046,5.802,9000000.0
2009-02-05 21:23:00,5.80144,5.80186,5.80037,5.80065,7000000.0
2009-02-05 21:24:00,5.79997,5.79997,5.79787,5.79935,11000000.0
2009-02-05 21:25:00,5.79995,5.80128,5.79995,5.80053,7000000.0
2009-02-05 21:26:00,5.80059,5.80072,5.79855,5.79959,13000000.0
2009-02-05 21:27:00,5.79754,5.79875,5.79687,5.79849,11000000.0
2009-02-05 21:28:00,5.79906,5.7993,5.79752,5.799,15000000.0
2009-02-05 21:29:00,5.79854,5.79854,5.79675,5.79699,12000000.0
2009-02-05 21:30:00,5.7958,5.79613,5.79414,5.79414,10000000.0
2009-02-05 21:31:00,5.79543,5.79629,5.79471,5.79471,10000000.0
2009-02-05 21:32:00,5.79531,5.79793,5.79462,5.79793,12000000.0
2009-02-05 21:33:00,5.7986,5.80067,5.7978,5.79952,19000000.0
2009-02-05 21:34:00,5.79997,5.8,5.79796,5.7982,8000000.0
2009-02-05 21:35:00,5.79927,5.79991,5.79788,5.79867,20000000.0
2009-02-05 21:36:00,5.79899,5.79975,5.7977,5.79969,19000000.0
2009-02-05 21:37:00,5.79847,5.79979,5.7979,5.79867,19000000.0
2009-02-05 21:38:00,5.798,5.798,5.79413,5.79632,13000000.0
2009-02-05 21:39:00,5.79608,5.79658,5.79422,5.79486,17000000.0
2009-02-05 21:40:00,5.79559,5.79604,5.79489,5.79589,7000000.0
2009-02-05 21:41:00,5.79509,5.79833,5.79509,5.79677,11000000.0
2009-02-05 21:42:00,5.79771,5.7984,5.79575,5.79629,18000000.0
2009-02-05 21:43:00,5.79584,5.79865,5.79524,5.79639,13000000.0
2009-02-05 21:44:00,5.79552,5.79613,5.79415,5.79468,16000000.0
2009-02-05 21:45:00,5.79478,5.7956,5.79398,5.7956,11000000.0
2009-02-05 21:46:00,5.79483,5.79754,5.79436,5.79754,13000000.0
2009-02-05 21:47:00,5.79967,5.80262,5.79796,5.80262,13000000.0
2009-02-05 21:48:00,5.80279,5.80333,5.80082,5.80333,17000000.0
2009-02-05 21:49:00,5.80446,5.80537,5.8033,5.80523,8000000.0
2009-02-05 21:50:00,5.80441,5.80554,5.80398,5.80425,11000000.0
2009-02-05 21:51:00,5.8053,5.80546,5.80309,5.80378,13000000.0
2009-02-05 21:52:00,5.80347,5.80437,5.80207,5.80437,13000000.0
2009-02-05 21:53:00,5.80419,5.80545,5.80303,5.80425,14000000.0
2009-02-05 21:54:00,5.80621,5.80621,5.8031,5.8031,11000000.0
2009-02-05 21:55:00,5.80378,5.80945,5.8036,5.80901,17000000.0
2009-02-05 21:56:00,5.80955,5.81021,5.80803,5.80955,12000000.0
2009-02-05 21:57:00,5.80806,5.81066,5.80806,5.81031,16000000.0
2009-02-05 21:58:00,5.812,5.8127,5.81067,5.81127,9000000.0
2009-02-05 21:59:00,5.81319,5.81642,5.81124,5.81642,18000000.0
2009-02-05 22:00:00,5.81649,5.81774,5.81504,5.81504,13000000.0
2009-02-05 22:01:00,5.81392,5.81567,5.81314,5.81399,11000000.0
2009-02-05 22:02:00,5.81453,5.81466,5.81275,5.81466,17000000.0
2009-02-05 22:03:00,5.81431,5.81486,5.81267,5.81326,23000000.0
2009-02-05 22:04:00,5.81356,5.81498,5.81212,5.81498,15000000.0
2009-02-05 22:05:00,5.81573,5.82183,5.81573,5.81812,14000000.0
2009-02-05 22:06:00,5.81793,5.82055,5.81657,5.82013,15000000.0
2009-02-05 22:07:00,5.82136,5.82155,5.81643,5.81643,9000000.0
2009-02-05 22:08:00,5.81635,5.8187,5.81541,5.8187,18000000.0
2009-02-05 22:09:00,5.81864,5.81864,5.81562,5.81562,11000000.0
2009-02-05 22:10:00,5.81517,5.81568,5.81457,5.81517,7000000.0
2009-02-05 22:11:00,5.81637,5.81639,5.81417,5.81543,8000000.0
2009-02-05 22:12:00,5.81659,5.817,5.8141,5.8141,16000000.0
2009-02-05 22:13:00,5.81529,5.81529,5.81321,5.81458,24000000.0
2009-02-05 22:14:00,5.8141,5.8141,5.8119,5.81338,9000000.0
2009-02-05 22:15:00,5.81276,5.81306,5.81067,5.81067,10000000.0
2009-02-05 22:16:00,5.81192,5.81199,5.81026,5.81037,13000000.0
2009-02-05 22:17:00,5.81179,5.81179,5.80818,5.81024,20000000.0
2009-02-05 22:18:00,5.81053,5.8148,5.81022,5.8148,11000000.0
2009-02-05 22:19:00,5.81506,5.81547,5.81291,5.8138,15000000.0
2009-02-05 22:20:00,5.81428,5.81461,5.81049,5.81068,16000000.0
2009-02-05 22:21:00,5.81133,5.81133,5.80949,5.81103,12000000.0
2009-02-05 22:22:00,5.81225,5.81303,5.81126,5.81156,14000000.0
2009-02-05 22:23:00,5.81272,5.81272,5.81137,5.81198,11000000.0
2009-02-05 22:24:00,5.81143,5.81233,5.81044,5.81233,16000000.0
2009-02-05 22:25:00,5.81176,5.81176,5.80902,5.80902,14000000.0
2009-02-05 22:26:00,5.81072,5.81072,5.80878,5.80997,10000000.0
2009-02-05 22:27:00,5.81006,5.8109,5.80867,5.80999,14000000.0
2009-02-05 22:28:00,5.80909,5.80965,5.80814,5.80845,12000000.0
2009-02-05 22:29:00,5.80745,5.80849,5.80577,5.80734,13000000.0
2009-02-05 22:30:00,5.80574,5.80778,5.80464,5.80778,8000000.0
2009-02-05 22:31:00,5.80577,5.80814,5.80567,5.80755,11000000.0
2009-02-05 22:32:00,5.80818,5.8098,5.80801,5.80978,20000000.0
2009-02-05 22:33:00,5.8101,5.81023,5.80884,5.80941,11000000.0
2009-02-05 22:34:00,5.80925,5.80925,5.80686,5.80813,10000000.0
2009-02-05 22:35:00,5.80799,5.80808,5.80637,5.80637,13000000.0
2009-02-05 22:36:00,5.8074,5.80882,5.80646,5.80882,9000000.0
2009-02-05 22:37:00,5.80931,5.80954,5.80784,5.8092,13000000.0
2009-02-05 22:38:00,5.81167,5.81288,5.81009,5.81288,9000000.0
2009-02-05 22:39:00,5.81268,5.81305,5.81159,5.81217,12000000.0
2009-02-05 22:40:00,5.81227,5.81227,5.80937,5.81083,9000000.0
2009-02-05 22:41:00,5.80857,5.81009,5.80708,5.8083,14000000.0
2009-02-05 22:42:00,5.80927,5.81005,5.808,5.80814,13000000.0
2009-02-05 22:43:00,5.80883,5.80941,5.80843,5.80868,12000000.0
2009-02-05 22:44:00,5.80819,5.80965,5.80792,5.80826,15000000.0
2009-02-05 22:45:00,5.80735,5.80823,5.80717,5.80766,13000000.0
2009-02-05 22:46:00,5.80855,5.80952,5.80792,5.80952,14000000.0
2009-02-05 22:47:00,5.80949,5.81031,5.80812,5.80985,15000000.0
2009-02-05 22:48:00,5.80967,5.80967,5.80737,5.80737,13000000.0
2009-02-05 22:49:00,5.80867,5.80939,5.80813,5.80856,13000000.0
2009-02-05 22:50:00,5.80935,5.81011,5.8083,5.81011,15000000.0
2009-02-05 22:51:00,5.80861,5.80943,5.80774,5.80833,14000000.0
2009-02-05 22:52:00,5.80916,5.81131,5.80888,5.81131,9000000.0
2009-02-05 22:53:00,5.81052,5.81095,5.80984,5.8105,15000000.0
2009-02-05 22:54:00,5.81103,5.8115,5.80954,5.80954,17000000.0
2009-02-05 22:55:00,5.81006,5.81068,5.80911,5.80954,16000000.0
2009-02-05 22:56:00,5.80936,5.81079,5.80834,5.81079,13000000.0
2009-02-05 22:57:00,5.80908,5.81301,5.80907,5.81301,8000000.0
2009-02-05 22:58:00,5.81335,5.81635,5.8129,5.81635,8000000.0
2009-02-05 22:59:00,5.81688,5.81722,5.81514,5.81514,19000000.0
2009-02-05 23:00:00,5.81488,5.81555,5.81378,5.8141,10000000.0
2009-02-05 23:01:00,5.81522,5.81618,5.81513,5.81577,7000000.0
2009-02-05 23:02:00,5.81514,5.81596,5.81455,5.8157,15000000.0
2009-02-05 23:03:00,5.81526,5.81545,5.81407,5.81407,17000000.0
2009-02-05 23:04:00,5.81535,5.81817,5.81535,5.81649,19000000.0
2009-02-05 23:05:00,5.81616,5.81655,5.81513,5.81523,9000000.0
2009-02-05 23:06:00,5.81538,5.81602,5.8148,5.81573,12000000.0
2009-02-05 23:07:00,5.81511,5.81578,5.81424,5.81578,14000000.0
2009-02-05 23:08:00,5.81498,5.81684,5.81498,5.81684,16000000.0
2009-02-05 23:09:00,5.81729,5.81906,5.81729,5.8177,9000000.0
2009-02-05 23:10:00,5.81803,5.81934,5.81776,5.81934,12000000.0
2009-02-05 23:11:00,5.81904,5.82004,5.81756,5.81822,14000000.0
2009-02-05 23:12:00,5.82015,5.82015,5.8183,5.81859,7000000.0
2009-02-05 23:13:00,5.81883,5.82067,5.8186,5.82067,14000000.0
2009-02-05 23:14:00,5.81894,5.82134,5.81894,5.82102,19000000.0
2009-02-05 23:15:00,5.82144,5.82177,5.81996,5.82145,13000000.0
2009-02-05 23:16:00,5.82233,5.82233,5.82037,5.82072,15000000.0
2009-02-05 23:17:00,5.8215,5.82257,5.82102,5.82257,11000000.0
2009-02-05 23:18:00,5.82106,5.82252,5.82027,5.8212,12000000.0
2009-02-05 23:19:00,5.82147,5.82279,5.8209,5.82152,14000000.0
2009-02-05 23:20:00,5.82088,5.82259,5.82014,5.82044,19000000.0
2009-02-05 23:21:00,5.82123,5.8216,5.81948,5.81953,7000000.0
2009-02-05 23:22:00,5.82031,5.82133,5.81926,5.82011,15000000.0
2009-02-05 23:23:00,5.82034,5.82097,5.81925,5.81961,11000000.0
2009-02-05 23:24:00,5.81995,5.82055,5.81939,5.81962,14000000.0
2009-02-05 23:25:00,5.819,5.81975,5.81809,5.81956,11000000.0
2009-02-05 23:26:00,5.81885,5.82053,5.81864,5.8194,14000000.0
2009-02-05 23:27:00,5.82024,5.8209,5.81928,5.82047,11000000.0
2009-02-05 23:28:00,5.8204,5.8215,5.81935,5.82117,12000000.0
2009-02-05 23:29:00,5.82073,5.82145,5.81969,5.82023,16000000.0
2009-02-05 23:30:00,5.82095,5.82134,5.81936,5.82069,20000000.0
2009-02-05 23:31:00,5.82026,5.82059,5.81934,5.81976,11000000.0
2009-02-05 23:32:00,5.8206,5.82133,5.81966,5.82103,16000000.0
2009-02-05 23:33:00,5.82022,5.82116,5.81969,5.82116,12000000.0
2009-02-05 23:34:00,5.82041,5.82109,5.8197,5.8197,13000000.0
2009-02-05 23:35:00,5.82044,5.82109,5.8197,5.81973,9000000.0
2009-02-05 23:36:00,5.82084,5.82098,5.81958,5.82086,9000000.0
2009-02-05 23:37:00,5.82017,5.82017,5.81881,5.81905,14000000.0
2009-02-05 23:38:00,5.81874,5.82021,5.81874,5.81908,13000000.0
2009-02-05 23:39:00,5.81994,5.81994,5.81765,5.81864,17000000.0
2009-02-05 23:40:00,5.81943,5.81973,5.81793,5.8193,12000000.0
2009-02-05 23:41:00,5.8179,5.8186,5.81695,5.81772,17000000.0
2009-02-05 23:42:00,5.81859,5.81922,5.81726,5.81726,22000000.0
2009-02-05 23:43:00,5.81728,5.8176,5.81563,5.81564,15000000.0
2009-02-05 23:44:00,5.8161,5.81691,5.81557,5.81565,14000000.0
2009-02-05 23:45:00,5.81622,5.8172,5.81437,5.8172,20000000.0
2009-02-05 23:46:00,5.81765,5.81765,5.81579,5.81603,14000000.0
2009-02-05 23:47:00,5.81614,5.81717,5.81588,5.81595,10000000.0
2009-02-05 23:48:00,5.81559,5.81665,5.81529,5.81665,18000000.0
2009-02-05 23:49:00,5.81507,5.81624,5.81496,5.81515,14000000.0
2009-02-05 23:50:00,5.81562,5.81638,5.81382,5.81382,13000000.0
2009-02-05 23:51:00,5.81257,5.81643,5.81257,5.81643,8000000.0
2009-02-05 23:52:00,5.81585,5.81601,5.81425,5.81425,16000000.0
2009-02-05 23:53:00,5.8148,5.81537,5.81458,5.81517,18000000.0
2009-02-05 23:54:00,5.81377,5.81477,5.81221,5.81477,12000000.0
2009-02-05 23:55:00,5.81368,5.81368,5.81186,5.81289,19000000.0
2009-02-05 23:56:00,5.81319,5.81446,5.81197,5.81326,14000000.0
2009-02-05 23:57:00,5.81413,5.81535,5.81371,5.81485,16000000.0
2009-02-05 23:58:00,5.81542,5.81886,5.81542,5.81886,13000000.0
2009-02-05 23:59:00,5.81973,5.81977,5.81779,5.81779,14000000.0
2009-02-06 00:00:00,5.81875,5.81884,5.81649,5.81805,17000000.0
2009-02-06 00:01:00,5.81837,5.81884,5.81652,5.81822,12000000.0
2009-02-06 00:02:00,5.81824,5.81979,5.81824,5.81943,15000000.0
2009-02-06 00:03:00,5.81926,5.81977,5.81815,5.81907,14000000.0
2009-02-06 00:04:00,5.81886,5.81994,5.8176,5.81782,12000000.0
2009-02-06 00:05:00,5.81881,5.82048,5.81761,5.81973,12000000.0
2009-02-06 00:06:00,5.81919,5.82,5.81865,5.81914,12000000.0
2009-02-06 00:07:00,5.81965,5.82016,5.81912,5.82016,11000000.0
2009-02-06 00:08:00,5.81903,5.82022,5.81881,5.81959,15000000.0
2009-02-06 00:09:00,5.81983,5.82041,5.8191,5.81974,12000000.0
2009-02-06 00:10:00,5.82018,5.82096,5.81944,5.82033,19000000.0
2009-02-06 00:11:00,5.81991,5.82004,5.81866,5.81925,8000000.0
2009-02-06 00:12:00,5.81962,5.81984,5.81874,5.81911,9000000.0
2009-02-06 00:13:00,5.81893,5.81989,5.81849,5.81949,13000000.0
2009-02-06 00:14:00,5.81946,5.82039,5.81928,5.82004,14000000.0
2009-02-06 00:15:00,5.81987,5.82097,5.81904,5.81956,12000000.0
2009-02-06 00:16:00,5.81971,5.82033,5.81934,5.82033,12000000.0
2009-02-06 00:17:00,5.82058,5.82087,5.8197,5.8204,10000000.0
2009-02-06 00:18:00,5.82016,5.82105,5.81935,5.81935,19000000.0
2009-02-06 00:19:00,5.81987,5.82036,5.81928,5.8194,12000000.0
2009-02-06 00:20:00,5.81962,5.81977,5.81865,5.81883,11000000.0
2009-02-06 00:21:00,5.81949,5.81973,5.81798,5.81966,14000000.0
2009-02-06 00:22:00,5.82007,5.82075,5.81907,5.81981,13000000.0
2009-02-06 00:23:00,5.82019,5.82088,5.81946,5.82015,13000000.0
2009-02-06 00:24:00,5.81935,5.82109,5.81886,5.82071,9000000.0
2009-02-06 00:25:00,5.82035,5.82035,5.81855,5.81861,13000000.0
2009-02-06 00:26:00,5.81877,5.81957,5.81836,5.81883,14000000.0
2009-02-06 00:27:00,5.81968,5.81968,5.81828,5.8186,15000000.0
2009-02-06 00:28:00,5.8186,5.81907,5.81799,5.81822,7000000.0
2009-02-06 00:29:00,5.81845,5.81922,5.81767,5.81844,17000000.0
2009-02-06 00:30:00,5.81951,5.81963,5.81815,5.81874,9000000.0
2009-02-06 00:31:00,5.81962,5.82126,5.81911,5.82017,13000000.0
2009-02-06 00:32:00,5.82167,5.82167,5.82013,5.8205,8000000.0
2009-02-06 00:33:00,5.82137,5.82155,5.81996,5.82111,19000000.0
2009-02-06 00:34:00,5.8204,5.82282,5.8204,5.82195,15000000.0
2009-02-06 00:35:00,5.82252,5.82354,5.82142,5.82302,12000000.0
2009-02-06 00:36:00,5.82362,5.82362,5.82205,5.82254,15000000.0
2009-02-06 00:37:00,5.82283,5.82339,5.82247,5.82339,15000000.0
2009-02-06 00:38:00,5.82404,5.82404,5.82219,5.82312,18000000.0
2009-02-06 00:39:00,5.8238,5.8238,5.82229,5.82322,20000000.0
2009-02-06 00:40:00,5.82349,5.82349,5.82233,5.82303,10000000.0
2009-02-06 00:41:00,5.82313,5.82333,5.82307,5.82315,9000000.0
2009-02-06 00:42:00,5.82383,5.82394,5.82282,5.82334,16000000.0
2009-02-06 00:43:00,5.82286,5.8244,5.82276,5.82349,16000000.0
2009-02-06 00:44:00,5.82303,5.82375,5.8228,5.82309,10000000.0
2009-02-06 00:45:00,5.82284,5.8236,5.82213,5.82274,16000000.0
2009-02-06 00:46:00,5.82341,5.82341,5.82239,5.82314,12000000.0
2009-02-06 00:47:00,5.82319,5.8235,5.82228,5.82228,8000000.0
2009-02-06 00:48:00,5.8231,5.82323,5.82187,5.82294,16000000.0
2009-02-06 00:49:00,5.82276,5.82348,5.82163,5.82163,11000000.0
2009-02-06 00:50:00,5.82318,5.82325,5.82305,5.82305,9000000.0
2009-02-06 00:51:00,5.82246,5.82301,5.82166,5.8223,9000000.0
2009-02-06 00:52:00,5.82241,5.82286,5.82179,5.82247,18000000.0
2009-02-06 00:53:00,5.82227,5.82269,5.8215,5.82235,12000000.0
2009-02-06 00:54:00,5.82228,5.82333,5.82133,5.8224,12000000.0
2009-02-06 00:55:00,5.82293,5.82297,5.82177,5.82267,11000000.0
2009-02-06 00:56:00,5.82211,5.82235,5.82038,5.8204,14000000.0
2009-02-06 00:57:00,5.82218,5.82218,5.81825,5.81962,15000000.0
2009-02-06 00:58:00,5.82099,5.82108,5.82006,5.8205,9000000.0
2009-02-06 00:59:00,5.82069,5.82127,5.8199,5.82043,17000000.0
2009-02-06 01:00:00,5.81968,5.81993,5.81675,5.81675,12000000.0
2009-02-06 01:01:00,5.81687,5.81945,5.81687,5.81912,15000000.0
2009-02-06 01:02:00,5.81932,5.82102,5.81898,5.82102,10000000.0
2009-02-06 01:03:00,5.82034,5.82066,5.81919,5.81945,13000000.0
2009-02-06 01:04:00,5.81957,5.82052,5.81877,5.8194,13000000.0
2009-02-06 01:05:00,5.81926,5.82013,5.81898,5.8196,13000000.0
2009-02-06 01:06:00,5.81953,5.82095,5.8194,5.81988,12000000.0
2009-02-06 01:07:00,5.81939,5.82005,5.81844,5.81946,13000000.0
2009-02-06 01:08:00,5.81933,5.81933,5.81768,5.81888,15000000.0
2009-02-06 01:09:00,5.81867,5.81867,5.81616,5.81739,17000000.0
2009-02-06 01:10:00,5.81797,5.81797,5.8134,5.8134,10000000.0
2009-02-06 01:11:00,5.81397,5.81445,5.81315,5.81352,11000000.0
2009-02-06 01:12:00,5.81337,5.81533,5.8133,5.8151,10000000.0
2009-02-06 01:13:00,5.81398,5.81544,5.81398,5.81449,11000000.0
2009-02-06 01:14:00,5.8141,5.81653,5.8141,5.81653,13000000.0
2009-02-06 01:15:00,5.81612,5.81633,5.81379,5.81379,9000000.0
2009-02-06 01:16:00,5.81493,5.81606,5.81434,5.81434,12000000.0
2009-02-06 01:17:00,5.81591,5.81592,5.81469,5.81495,11000000.0
2009-02-06 01:18:00,5.81587,5.81669,5.81532,5.81532,12000000.0
2009-02-06 01:19:00,5.81717,5.81728,5.81553,5.81622,19000000.0
2009-02-06 01:20:00,5.81656,5.81928,5.81641,5.81776,11000000.0
2009-02-06 01:21:00,5.81749,5.81846,5.81627,5.81754,12000000.0
2009-02-06 01:22:00,5.81822,5.81828,5.81739,5.81802,9000000.0
2009-02-06 01:23:00,5.81869,5.81887,5.81726,5.81758,13000000.0
2009-02-06 01:24:00,5.81843,5.81843,5.81701,5.81786,14000000.0
2009-02-06 01:25:00,5.81734,5.81779,5.81734,5.81735,11000000.0
2009-02-06 01:26:00,5.81779,5.81779,5.81724,5.81724,10000000.0
2009-02-06 01:27:00,5.81744,5.81806,5.81631,5.81706,17000000.0
2009-02-06 01:28:00,5.81635,5.81803,5.81635,5.81794,13000000.0
2009-02-06 01:29:00,5.81723,5.8173,5.81547,5.81547,19000000.0
2009-02-06 01:30:00,5.81664,5.81729,5.81603,5.81612,15000000.0
2009-02-06 01:31:00,5.81574,5.81635,5.81464,5.8148,15000000.0
2009-02-06 01:32:00,5.81538,5.81764,5.81421,5.81761,12000000.0
2009-02-06 01:33:00,5.81606,5.81697,5.81558,5.81665,8000000.0
2009-02-06 01:34:00,5.81518,5.81766,5.81518,5.81635,18000000.0
2009-02-06 01:35:00,5.81656,5.81713,5.81624,5.81713,12000000.0
2009-02-06 01:36:00,5.81619,5.81724,5.81596,5.81724,16000000.0
2009-02-06 01:37:00,5.81669,5.81669,5.81511,5.81597,15000000.0
2009-02-06 01:38:00,5.81723,5.81733,5.81544,5.8167,18000000.0
2009-02-06 01:39:00,5.81641,5.81796,5.81621,5.8169,10000000.0
2009-02-06 01:40:00,5.8166,5.81773,5.81632,5.81711,11000000.0
2009-02-06 01:41:00,5.81776,5.81791,5.81639,5.81679,16000000.0
2009-02-06 01:42:00,5.81641,5.81783,5.81624,5.81711,14000000.0
2009-02-06 01:43:00,5.81761,5.81761,5.81598,5.81667,16000000.0
2009-02-06 01:44:00,5.81721,5.81733,5.81699,5.81699,15000000.0
2009-02-06 01:45:00,5.81663,5.81737,5.81587,5.81677,16000000.0
2009-02-06 01:46:00,5.81735,5.81735,5.81599,5.81654,9000000.0
2009-02-06 01:47:00,5.81638,5.81737,5.81568,5.81678,17000000.0
2009-02-06 01:48:00,5.8172,5.8172,5.81555,5.81647,16000000.0
2009-02-06 01:49:00,5.81594,5.81674,5.81568,5.81623,10000000.0
2009-02-06 01:50:00,5.81631,5.81711,5.81593,5.81593,11000000.0
2009-02-06 01:51:00,5.81624,5.81702,5.81593,5.81629,12000000.0
2009-02-06 01:52:00,5.81611,5.81787,5.81589,5.81646,12000000.0
2009-02-06 01:53:00,5.81793,5.81991,5.81735,5.81833,18000000.0
2009-02-06 01:54:00,5.81869,5.82003,5.81828,5.81966,14000000.0
2009-02-06 01:55:00,5.81964,5.82045,5.81912,5.82045,18000000.0
2009-02-06 01:56:00,5.81888,5.82012,5.81882,5.81931,8000000.0
2009-02-06 01:57:00,5.81871,5.81953,5.81741,5.81953,13000000.0
2009-02-06 01:58:00,5.82011,5.82011,5.81864,5.81909,11000000.0
2009-02-06 01:59:00,5.8188,5.81967,5.81838,5.81944,11000000.0
2009-02-06 02:00:00,5.81933,5.82058,5.81933,5.82058,16000000.0
2009-02-06 02:01:00,5.8193,5.82013,5.8184,5.81883,21000000.0
2009-02-06 02:02:00,5.81907,5.81959,5.81843,5.81876,10000000.0
2009-02-06 02:03:00,5.81906,5.8193,5.8184,5.81882,8000000.0
2009-02-06 02:04:00,5.81836,5.8184,5.8146,5.8146,14000000.0
2009-02-06 02:05:00,5.81664,5.81789,5.81553,5.8171,14000000.0
2009-02-06 02:06:00,5.81782,5.81803,5.81686,5.81803,15000000.0
2009-02-06 02:07:00,5.81681,5.81883,5.81681,5.81761,10000000.0
2009-02-06 02:08:00,5.81828,5.81926,5.81719,5.81749,16000000.0
2009-02-06 02:09:00,5.81664,5.81737,5.81575,5.81654,18000000.0
2009-02-06 02:10:00,5.81648,5.81814,5.81597,5.81725,16000000.0
2009-02-06 02:11:00,5.8182,5.8182,5.81622,5.81643,14000000.0
2009-02-06 02:12:00,5.81576,5.81699,5.81499,5.81506,10000000.0
2009-02-06 02:13:00,5.8142,5.81509,5.81262,5.81509,15000000.0
2009-02-06 02:14:00,5.81484,5.81484,5.811,5.81209,19000000.0
2009-02-06 02:15:00,5.81236,5.81503,5.81236,5.81269,12000000.0
2009-02-06 02:16:00,5.81407,5.8149,5.81327,5.81333,18000000.0
2009-02-06 02:17:00,5.81299,5.81412,5.81236,5.8129,14000000.0
2009-02-06 02:18:00,5.81312,5.81417,5.81274,5.81307,12000000.0
2009-02-06 02:19:00,5.81275,5.81311,5.81126,5.8122,14000000.0
2009-02-06 02:20:00,5.81201,5.81323,5.81201,5.81323,13000000.0
2009-02-06 02:21:00,5.81282,5.81282,5.81044,5.81246,15000000.0
2009-02-06 02:22:00,5.81209,5.81227,5.81077,5.81172,13000000.0
2009-02-06 02:23:00,5.8123,5.81263,5.80957,5.81151,16000000.0
2009-02-06 02:24:00,5.80924,5.81043,5.80911,5.80941,17000000.0
2009-02-06 02:25:00,5.80984,5.81017,5.80934,5.80989,10000000.0
2009-02-06 02:26:00,5.80874,5.81044,5.80874,5.80907,13000000.0
2009-02-06 02:27:00,5.81043,5.81267,5.81043,5.81203,7000000.0
2009-02-06 02:28:00,5.81399,5.81428,5.81183,5.81327,9000000.0
2009-02-06 02:29:00,5.81327,5.8137,5.81213,5.81312,20000000.0
2009-02-06 02:30:00,5.81269,5.81336,5.81204,5.81256,11000000.0
2009-02-06 02:31:00,5.81264,5.81703,5.81256,5.81621,9000000.0
2009-02-06 02:32:00,5.81579,5.81623,5.81453,5.81552,13000000.0
2009-02-06 02:33:00,5.81507,5.81507,5.81335,5.81419,14000000.0
2009-02-06 02:34:00,5.81399,5.81766,5.81399,5.8174,17000000.0
2009-02-06 02:35:00,5.81685,5.81835,5.81675,5.81701,15000000.0
2009-02-06 02:36:00,5.8171,5.81816,5.8171,5.81794,14000000.0
2009-02-06 02:37:00,5.81789,5.81881,5.81728,5.81851,13000000.0
2009-02-06 02:38:00,5.81773,5.8193,5.81773,5.8193,14000000.0
2009-02-06 02:39:00,5.81813,5.81902,5.81744,5.81797,15000000.0
2009-02-06 02:40:00,5.81807,5.8188,5.81752,5.81823,12000000.0
2009-02-06 02:41:00,5.81723,5.81807,5.81592,5.81611,13000000.0
2009-02-06 02:42:00,5.81582,5.81796,5.81491,5.8167,16000000.0
2009-02-06 02:43:00,5.81644,5.81974,5.81644,5.81974,18000000.0
2009-02-06 02:44:00,5.82014,5.82014,5.81699,5.81826,10000000.0
2009-02-06 02:45:00,5.81755,5.81838,5.81655,5.81771,14000000.0
2009-02-06 02:46:00,5.81754,5.81908,5.81725,5.81732,18000000.0
2009-02-06 02:47:00,5.81847,5.81948,5.8179,5.8179,17000000.0
2009-02-06 02:48:00,5.81888,5.82006,5.81844,5.81884,7000000.0
2009-02-06 02:49:00,5.82051,5.82093,5.81917,5.81917,13000000.0
2009-02-06 02:50:00,5.82016,5.82079,5.81932,5.82024,14000000.0
2009-02-06 02:51:00,5.81939,5.82026,5.81822,5.81923,15000000.0
2009-02-06 02:52:00,5.81901,5.81918,5.81724,5.81819,15000000.0
2009-02-06 02:53:00,5.81783,5.81886,5.81693,5.81693,9000000.0
2009-02-06 02:54:00,5.8184,5.81922,5.81702,5.81709,13000000.0
2009-02-06 02:55:00,5.81851,5.81858,5.81663,5.81786,11000000.0
2009-02-06 02:56:00,5.81767,5.81962,5.81762,5.81772,18000000.0
2009-02-06 02:57:00,5.81884,5.81949,5.81827,5.81862,13000000.0
2009-02-06 02:58:00,5.81951,5.82004,5.81896,5.81924,9000000.0
2009-02-06 02:59:00,5.81995,5.82006,5.81862,5.81961,14000000.0
2009-02-06 03:00:00,5.82095,5.82209,5.81971,5.82175,11000000.0
2009-02-06 03:01:00,5.82209,5.82272,5.82147,5.82255,11000000.0
2009-02-06 03:02:00,5.82089,5.82131,5.82004,5.82044,11000000.0
2009-02-06 03:03:00,5.81979,5.82058,5.81885,5.81885,23000000.0
2009-02-06 03:04:00,5.81894,5.82113,5.81894,5.82061,11000000.0
2009-02-06 03:05:00,5.81961,5.82206,5.81961,5.82206,17000000.0
2009-02-06 03:06:00,5.8215,5.8215,5.81916,5.81974,9000000.0
2009-02-06 03:07:00,5.82036,5.8212,5.81983,5.8204,15000000.0
2009-02-06 03:08:00,5.82102,5.82155,5.82005,5.8204,12000000.0
2009-02-06 03:09:00,5.81917,5.82081,5.81917,5.8205,15000000.0
2009-02-06 03:10:00,5.81985,5.82018,5.81817,5.81817,19000000.0
2009-02-06 03:11:00,5.81841,5.81943,5.8169,5.81804,15000000.0
2009-02-06 03:12:00,5.8176,5.8183,5.81697,5.81747,18000000.0
2009-02-06 03:13:00,5.81888,5.81904,5.817,5.817,18000000.0
2009-02-06 03:14:00,5.81759,5.818,5.81467,5.81467,10000000.0
2009-02-06 03:15:00,5.81706,5.81749,5.81552,5.81552,7000000.0
2009-02-06 03:16:00,5.81689,5.81931,5.81689,5.81931,8000000.0
2009-02-06 03:17:00,5.82004,5.8201,5.81728,5.81828,10000000.0
2009-02-06 03:18:00,5.81799,5.81834,5.81649,5.81722,15000000.0
2009-02-06 03:19:00,5.81644,5.81768,5.81644,5.81768,10000000.0
2009-02-06 03:20:00,5.81688,5.81746,5.81607,5.81716,16000000.0
2009-02-06 03:21:00,5.816,5.81677,5.81539,5.8154,11000000.0
2009-02-06 03:22:00,5.81518,5.81875,5.81518,5.81829,10000000.0
2009-02-06 03:23:00,5.81736,5.81858,5.81683,5.81683,12000000.0
2009-02-06 03:24:00,5.81648,5.81898,5.81648,5.81867,13000000.0
2009-02-06 03:25:00,5.81824,5.81824,5.81685,5.81688,11000000.0
2009-02-06 03:26:00,5.81711,5.81883,5.81623,5.81748,13000000.0
2009-02-06 03:27:00,5.81682,5.81878,5.81682,5.81795,14000000.0
2009-02-06 03:28:00,5.81675,5.81856,5.81637,5.81773,18000000.0
2009-02-06 03:29:00,5.81788,5.81839,5.81721,5.81809,15000000.0
2009-02-06 03:30:00,5.81773,5.81989,5.81773,5.81782,10000000.0
2009-02-06 03:31:00,5.8195,5.8195,5.81796,5.81894,13000000.0
2009-02-06 03:32:00,5.81803,5.81866,5.81757,5.81838,16000000.0
2009-02-06 03:33:00,5.81767,5.81904,5.8175,5.81844,13000000.0
2009-02-06 03:34:00,5.81929,5.81929,5.81635,5.81635,16000000.0
2009-02-06 03:35:00,5.81668,5.81773,5.81587,5.81587,10000000.0
2009-02-06 03:36:00,5.81653,5.8169,5.816,5.8169,11000000.0
2009-02-06 03:37:00,5.81651,5.81734,5.81608,5.81734,13000000.0
2009-02-06 03:38:00,5.81535,5.81765,5.81523,5.8163,13000000.0
2009-02-06 03:39:00,5.81768,5.81811,5.81615,5.8173,13000000.0
2009-02-06 03:40:00,5.81881,5.81881,5.81718,5.81766,12000000.0
2009-02-06 03:41:00,5.81707,5.81784,5.81641,5.81784,16000000.0
2009-02-06 03:42:00,5.81735,5.81791,5.81641,5.81787,21000000.0
2009-02-06 03:43:00,5.81739,5.818,5.81627,5.81712,18000000.0
2009-02-06 03:44:00,5.81703,5.8179,5.81654,5.81715,15000000.0
2009-02-06 03:45:00,5.81689,5.81802,5.81649,5.81802,9000000.0
2009-02-06 03:46:00,5.81725,5.81725,5.81576,5.8162,8000000.0
2009-02-06 03:47:00,5.81543,5.81694,5.81527,5.81692,11000000.0
2009-02-06 03:48:00,5.81714,5.81737,5.81608,5.81608,9000000.0
2009-02-06 03:49:00,5.81682,5.81731,5.8163,5.81731,16000000.0
2009-02-06 03:50:00,5.81777,5.81898,5.81681,5.81898,19000000.0
2009-02-06 03:51:00,5.81871,5.81907,5.8177,5.81815,9000000.0
2009-02-06 03:52:00,5.81862,5.8198,5.81783,5.81847,19000000.0
2009-02-06 03:53:00,5.81851,5.81902,5.81773,5.81773,10000000.0
2009-02-06 03:54:00,5.81898,5.81898,5.81742,5.81742,17000000.0
2009-02-06 03:55:00,5.81751,5.8183,5.81694,5.81826,16000000.0
2009-02-06 03:56:00,5.81803,5.81853,5.81694,5.81694,7000000.0
2009-02-06 03:57:00,5.81781,5.81781,5.81671,5.81755,11000000.0
2009-02-06 03:58:00,5.81706,5.81744,5.81575,5.81679,12000000.0
2009-02-06 03:59:00,5.81634,5.81698,5.81564,5.81632,17000000.0
2009-02-06 04:00:00,5.81574,5.81723,5.81574,5.81588,12000000.0
2009-02-06 04:01:00,5.81606,5.81783,5.816,5.81709,16000000.0
2009-02-06 04:02:00,5.81837,5.81914,5.817,5.81828,14000000.0
2009-02-06 04:03:00,5.81885,5.81887,5.81705,5.81739,12000000.0
2009-02-06 04:04:00,5.81762,5.81762,5.81542,5.81704,16000000.0
2009-02-06 04:05:00,5.81765,5.81765,5.81648,5.8173,13000000.0
2009-02-06 04:06:00,5.81748,5.81834,5.81703,5.81787,16000000.0
2009-02-06 04:07:00,5.81794,5.81871,5.81776,5.81784,13000000.0
2009-02-06 04:08:00,5.81816,5.81916,5.8174,5.8188,14000000.0
2009-02-06 04:09:00,5.81886,5.8203,5.81857,5.81956,10000000.0
2009-02-06 04:10:00,5.81943,5.82032,5.81868,5.81951,12000000.0
2009-02-06 04:11:00,5.81972,5.82058,5.8189,5.81968,14000000.0
2009-02-06 04:12:00,5.81916,5.82016,5.81808,5.81808,19000000.0
2009-02-06 04:13:00,5.81905,5.82019,5.81886,5.8197,20000000.0
2009-02-06 04:14:00,5.81961,5.81978,5.81956,5.81964,12000000.0
2009-02-06 04:15:00,5.81957,5.81981,5.81866,5.81971,8000000.0
2009-02-06 04:16:00,5.81948,5.82078,5.81911,5.81972,13000000.0
2009-02-06 04:17:00,5.82086,5.82086,5.81902,5.81902,15000000.0
2009-02-06 04:18:00,5.81931,5.81973,5.81898,5.81923,9000000.0
2009-02-06 04:19:00,5.81936,5.82039,5.81915,5.81996,12000000.0
2009-02-06 04:20:00,5.81974,5.82003,5.81862,5.81897,9000000.0
2009-02-06 04:21:00,5.81998,5.82012,5.81817,5.81981,17000000.0
2009-02-06 04:22:00,5.81917,5.82132,5.81917,5.82115,14000000.0
2009-02-06 04:23:00,5.82111,5.82153,5.82047,5.8213,10000000.0
2009-02-06 04:24:00,5.8203,5.82129,5.8194,5.82011,12000000.0
2009-02-06 04:25:00,5.82014,5.82089,5.82,5.82083,10000000.0
2009-02-06 04:26:00,5.82074,5.82109,5.82024,5.82066,7000000.0
2009-02-06 04:27:00,5.8203,5.82105,5.81934,5.8205,15000000.0
2009-02-06 04:28:00,5.8196,5.82009,5.81887,5.81943,7000000.0
2009-02-06 04:29:00,5.81999,5.82133,5.81979,5.82003,14000000.0
2009-02-06 04:30:00,5.82085,5.82117,5.82003,5.82068,11000000.0
2009-02-06 04:31:00,5.82066,5.82072,5.81821,5.81821,15000000.0
2009-02-06 04:32:00,5.8186,5.8196,5.81795,5.81828,17000000.0
2009-02-06 04:33:00,5.81918,5.81975,5.81836,5.81888,14000000.0
2009-02-06 04:34:00,5.81876,5.81949,5.81849,5.81949,9000000.0
2009-02-06 04:35:00,5.81997,5.81997,5.8185,5.81927,12000000.0
2009-02-06 04:36:00,5.81858,5.82014,5.81858,5.82001,12000000.0
2009-02-06 04:37:00,5.81926,5.81997,5.81888,5.81888,12000000.0
2009-02-06 04:38:00,5.81942,5.81996,5.81879,5.81879,11000000.0
2009-02-06 04:39:00,5.81958,5.81984,5.81871,5.81967,17000000.0
2009-02-06 04:40:00,5.81952,5.82072,5.81938,5.8196,9000000.0
2009-02-06 04:41:00,5.81993,5.8204,5.81938,5.81938,10000000.0
2009-02-06 04:42:00,5.82032,5.82162,5.81997,5.82123,8000000.0
2009-02-06 04:43:00,5.82254,5.82389,5.82107,5.82389,18000000.0
2009-02-06 04:44:00,5.82309,5.82337,5.82167,5.82237,9000000.0
2009-02-06 04:45:00,5.82234,5.8226,5.82142,5.82257,9000000.0
2009-02-06 04:46:00,5.82227,5.823,5.82171,5.82176,16000000.0
2009-02-06 04:47:00,5.82227,5.82358,5.822,5.82323,12000000.0
2009-02-06 04:48:00,5.82259,5.82363,5.82205,5.82286,10000000.0
2009-02-06 04:49:00,5.82316,5.82498,5.82316,5.82486,16000000.0
2009-02-06 04:50:00,5.82457,5.82568,5.82379,5.82481,16000000.0
2009-02-06 04:51:00,5.82535,5.82839,5.82488,5.82551,20000000.0
2009-02-06 04:52:00,5.82646,5.82697,5.82454,5.82643,13000000.0
2009-02-06 04:53:00,5.82634,5.82634,5.82422,5.82571,11000000.0
2009-02-06 04:54:00,5.82527,5.82847,5.82476,5.82847,11000000.0
2009-02-06 04:55:00,5.82857,5.83093,5.82792,5.83045,12000000.0
2009-02-06 04:56:00,5.83083,5.83091,5.829,5.83016,16000000.0
2009-02-06 04:57:00,5.82945,5.83002,5.82803,5.82803,7000000.0
2009-02-06 04:58:00,5.82947,5.82998,5.82763,5.82763,13000000.0
2009-02-06 04:59:00,5.82928,5.83147,5.82853,5.83147,17000000.0
2009-02-06 05:00:00,5.83034,5.83034,5.82716,5.82716,10000000.0
2009-02-06 05:01:00,5.8268,5.82766,5.82603,5.82766,13000000.0
2009-02-06 05:02:00,5.82734,5.82773,5.82548,5.8263,18000000.0
2009-02-06 05:03:00,5.82731,5.82755,5.82557,5.82706,9000000.0
2009-02-06 05:04:00,5.8265,5.82822,5.8265,5.82755,12000000.0
2009-02-06 05:05:00,5.82764,5.82833,5.82669,5.82827,10000000.0
2009-02-06 05:06:00,5.82686,5.82768,5.8262,5.82713,20000000.0
2009-02-06 05:07:00,5.82696,5.82793,5.82696,5.82765,10000000.0
2009-02-06 05:08:00,5.82828,5.82828,5.82657,5.82682,17000000.0
2009-02-06 05:09:00,5.82573,5.82731,5.82573,5.82678,15000000.0
2009-02-06 05:10:00,5.82742,5.82781,5.82643,5.82643,10000000.0
2009-02-06 05:11:00,5.82657,5.82727,5.82598,5.82691,16000000.0
2009-02-06 05:12:00,5.8271,5.8271,5.82484,5.82506,7000000.0
2009-02-06 05:13:00,5.82505,5.82565,5.82383,5.82508,12000000.0
2009-02-06 05:14:00,5.82528,5.82587,5.82456,5.82587,14000000.0
2009-02-06 05:15:00,5.82525,5.82594,5.82463,5.82528,16000000.0
2009-02-06 05:16:00,5.82412,5.82549,5.82359,5.82431,15000000.0
2009-02-06 05:17:00,5.82528,5.82537,5.82409,5.82482,10000000.0
2009-02-06 05:18:00,5.82455,5.82514,5.8241,5.82466,13000000.0
2009-02-06 05:19:00,5.82571,5.82571,5.82405,5.82556,13000000.0
2009-02-06 05:20:00,5.82438,5.82537,5.82408,5.8243,20000000.0
2009-02-06 05:21:00,5.82465,5.82618,5.82465,5.82512,9000000.0
2009-02-06 05:22:00,5.8259,5.82621,5.82467,5.82569,17000000.0
2009-02-06 05:23:00,5.82608,5.82671,5.8252,5.82591,14000000.0
2009-02-06 05:24:00,5.82584,5.82642,5.82505,5.82587,19000000.0
2009-02-06 05:25:00,5.82465,5.82571,5.82465,5.82513,13000000.0
2009-02-06 05:26:00,5.82543,5.82565,5.82409,5.82457,13000000.0
2009-02-06 05:27:00,5.82542,5.82542,5.82398,5.82442,13000000.0
2009-02-06 05:28:00,5.82507,5.82507,5.82401,5.82471,10000000.0
2009-02-06 05:29:00,5.82329,5.82391,5.82068,5.82069,17000000.0
2009-02-06 05:30:00,5.82048,5.82129,5.81958,5.82051,21000000.0
2009-02-06 05:31:00,5.82195,5.8221,5.8206,5.82201,13000000.0
2009-02-06 05:32:00,5.82147,5.82332,5.82147,5.82332,16000000.0
2009-02-06 05:33:00,5.82104,5.82164,5.8197,5.82012,13000000.0
2009-02-06 05:34:00,5.82054,5.82076,5.81921,5.8193,13000000.0
2009-02-06 05:35:00,5.81984,5.82036,5.81918,5.82023,14000000.0
2009-02-06 05:36:00,5.82056,5.82145,5.81982,5.82117,18000000.0
2009-02-06 05:37:00,5.82113,5.8216,5.82073,5.82113,12000000.0
2009-02-06 05:38:00,5.82116,5.82187,5.82028,5.8211,13000000.0
2009-02-06 05:39:00,5.82044,5.82131,5.8194,5.82035,21000000.0
2009-02-06 05:40:00,5.81909,5.82116,5.81909,5.82035,14000000.0
2009-02-06 05:41:00,5.81989,5.82048,5.81888,5.81955,13000000.0
2009-02-06 05:42:00,5.82038,5.82153,5.81957,5.8199,8000000.0
2009-02-06 05:43:00,5.81948,5.82154,5.81948,5.82154,13000000.0
2009-02-06 05:44:00,5.8213,5.82169,5.81959,5.82079,13000000.0
2009-02-06 05:45:00,5.82103,5.8217,5.82018,5.82081,24000000.0
2009-02-06 05:46:00,5.82045,5.82129,5.82028,5.82046,14000000.0
2009-02-06 05:47:00,5.82178,5.82243,5.82049,5.82133,11000000.0
2009-02-06 05:48:00,5.8211,5.82204,5.81945,5.81964,18000000.0
2009-02-06 05:49:00,5.82056,5.82154,5.81996,5.81996,10000000.0
2009-02-06 05:50:00,5.81986,5.82083,5.8194,5.8197,10000000.0
2009-02-06 05:51:00,5.8191,5.82029,5.8187,5.81882,11000000.0
2009-02-06 05:52:00,5.82044,5.82082,5.81922,5.82082,19000000.0
2009-02-06 05:53:00,5.82012,5.82103,5.81915,5.82024,15000000.0
2009-02-06 05:54:00,5.81988,5.81988,5.81954,5.81986,7000000.0
2009-02-06 05:55:00,5.82049,5.82054,5.81921,5.82054,12000000.0
2009-02-06 05:56:00,5.82127,5.82167,5.81972,5.81972,16000000.0
2009-02-06 05:57:00,5.82138,5.82235,5.82071,5.82195,11000000.0
2009-02-06 05:58:00,5.82157,5.82306,5.82157,5.82201,22000000.0
2009-02-06 05:59:00,5.82186,5.82223,5.82029,5.82029,9000000.0
2009-02-06 06:00:00,5.82198,5.82298,5.82173,5.82201,17000000.0
2009-02-06 06:01:00,5.82237,5.82324,5.8212,5.82136,18000000.0
2009-02-06 06:02:00,5.82122,5.82244,5.82077,5.8209,18000000.0
2009-02-06 06:03:00,5.82127,5.82204,5.82036,5.82149,16000000.0
2009-02-06 06:04:00,5.82086,5.82109,5.81994,5.82059,8000000.0
2009-02-06 06:05:00,5.82113,5.82209,5.82065,5.82189,10000000.0
2009-02-06 06:06:00,5.82101,5.82291,5.82101,5.82202,27000000.0
2009-02-06 06:07:00,5.82271,5.82271,5.82076,5.82076,17000000.0
2009-02-06 06:08:00,5.82176,5.8224,5.82086,5.8224,14000000.0
2009-02-06 06:09:00,5.8207,5.82216,5.82021,5.82146,13000000.0
2009-02-06 06:10:00,5.82094,5.82162,5.82025,5.82025,14000000.0
2009-02-06 06:11:00,5.82152,5.82163,5.81994,5.82145,16000000.0
2009-02-06 06:12:00,5.82176,5.82195,5.82051,5.82195,17000000.0
2009-02-06 06:13:00,5.8217,5.8217,5.82048,5.82138,14000000.0
2009-02-06 06:14:00,5.82194,5.82194,5.82039,5.82174,12000000.0
2009-02-06 06:15:00,5.8217,5.82228,5.82114,5.82167,13000000.0
2009-02-06 06:16:00,5.82163,5.82164,5.82013,5.82129,14000000.0
2009-02-06 06:17:00,5.82107,5.82181,5.82069,5.82102,11000000.0
2009-02-06 06:18:00,5.82069,5.82128,5.81941,5.82018,12000000.0
2009-02-06 06:19:00,5.82115,5.82137,5.82002,5.82125,19000000.0
2009-02-06 06:20:00,5.82079,5.82107,5.81956,5.82098,11000000.0
2009-02-06 06:21:00,5.82075,5.8211,5.81999,5.82053,9000000.0
2009-02-06 06:22:00,5.82071,5.82071,5.81926,5.82051,22000000.0
2009-02-06 06:23:00,5.82075,5.82151,5.82008,5.82051,18000000.0
2009-02-06 06:24:00,5.81923,5.8204,5.81923,5.82017,8000000.0
2009-02-06 06:25:00,5.82078,5.82095,5.81953,5.82006,9000000.0
2009-02-06 06:26:00,5.82094,5.82096,5.8195,5.8202,13000000.0
2009-02-06 06:27:00,5.81995,5.82184,5.81994,5.81994,15000000.0
2009-02-06 06:28:00,5.82154,5.82154,5.8204,5.8204,18000000.0
2009-02-06 06:29:00,5.82069,5.82116,5.8198,5.82071,16000000.0
2009-02-06 06:30:00,5.8201,5.82121,5.82006,5.82108,10000000.0
2009-02-06 06:31:00,5.82061,5.82182,5.82022,5.82142,13000000.0
2009-02-06 06:32:00,5.82008,5.82152,5.82008,5.82101,10000000.0
2009-02-06 06:33:00,5.81981,5.82174,5.81981,5.82043,10000000.0
2009-02-06 06:34:00,5.82087,5.82137,5.8196,5.8196,15000000.0
2009-02-06 06:35:00,5.81946,5.81956,5.81927,5.81939,13000000.0
2009-02-06 06:36:00,5.81996,5.82155,5.81996,5.82087,23000000.0
2009-02-06 06:37:00,5.8205,5.82115,5.82,5.82054,11000000.0
2009-02-06 06:38:00,5.82105,5.82161,5.81981,5.82073,17000000.0
2009-02-06 06:39:00,5.82114,5.82148,5.82036,5.82074,8000000.0
2009-02-06 06:40:00,5.82169,5.823,5.82153,5.82235,15000000.0
2009-02-06 06:41:00,5.82238,5.82306,5.82178,5.82306,15000000.0
2009-02-06 06:42:00,5.82307,5.82346,5.82175,5.82179,16000000.0
2009-02-06 06:43:00,5.82278,5.82278,5.8197,5.8197,12000000.0
2009-02-06 06:44:00,5.8202,5.8207,5.81938,5.81965,13000000.0
2009-02-06 06:45:00,5.82021,5.82041,5.81892,5.8196,14000000.0
2009-02-06 06:46:00,5.81864,5.82032,5.81864,5.81995,12000000.0
2009-02-06 06:47:00,5.82013,5.82164,5.82013,5.82105,11000000.0
2009-02-06 06:48:00,5.8215,5.8218,5.8201,5.82151,15000000.0
2009-02-06 06:49:00,5.82103,5.82174,5.82065,5.8213,17000000.0
2009-02-06 06:50:00,5.82161,5.82186,5.82054,5.82168,13000000.0
2009-02-06 06:51:00,5.82292,5.82292,5.8213,5.82153,8000000.0
2009-02-06 06:52:00,5.82199,5.82253,5.82098,5.82117,14000000.0
2009-02-06 06:53:00,5.82166,5.82191,5.82083,5.82191,13000000.0
2009-02-06 06:54:00,5.82214,5.82243,5.82072,5.82106,8000000.0
2009-02-06 06:55:00,5.82092,5.82138,5.82039,5.82102,10000000.0
2009-02-06 06:56:00,5.82145,5.82154,5.82095,5.82137,11000000.0
2009-02-06 06:57:00,5.82227,5.82227,5.8204,5.82088,17000000.0
2009-02-06 06:58:00,5.8211,5.82152,5.82009,5.82034,12000000.0
2009-02-06 06:59:00,5.8207,5.82125,5.82003,5.82123,14000000.0
2009-02-06 07:00:00,5.82114,5.82137,5.81937,5.81937,11000000.0
2009-02-06 07:01:00,5.82081,5.82109,5.81939,5.82004,10000000.0
2009-02-06 07:02:00,5.81998,5.82071,5.81998,5.82013,14000000.0
2009-02-06 07:03:00,5.81885,5.81905,5.81885,5.81898,7000000.0
2009-02-06 07:04:00,5.8204,5.82098,5.81945,5.82004,16000000.0
2009-02-06 07:05:00,5.81999,5.82081,5.8193,5.82063,15000000.0
2009-02-06 07:06:00,5.81937,5.82003,5.81664,5.81784,16000000.0
2009-02-06 07:07:00,5.81748,5.81788,5.81582,5.8168,12000000.0
2009-02-06 07:08:00,5.81663,5.81689,5.81541,5.81541,8000000.0
2009-02-06 07:09:00,5.81656,5.817,5.81583,5.81608,8000000.0
2009-02-06 07:10:00,5.81786,5.81786,5.81585,5.81737,16000000.0
2009-02-06 07:11:00,5.81691,5.81769,5.81615,5.81769,17000000.0
2009-02-06 07:12:00,5.81754,5.81754,5.81455,5.81565,20000000.0
2009-02-06 07:13:00,5.81638,5.81762,5.81535,5.81686,18000000.0
2009-02-06 07:14:00,5.81686,5.81743,5.81639,5.81743,11000000.0
2009-02-06 07:15:00,5.81668,5.81771,5.81595,5.81633,18000000.0
2009-02-06 07:16:00,5.81702,5.81737,5.81539,5.81717,18000000.0
2009-02-06 07:17:00,5.81607,5.81674,5.81453,5.8166,12000000.0
2009-02-06 07:18:00,5.81503,5.81697,5.81503,5.81596,18000000.0
2009-02-06 07:19:00,5.81639,5.81639,5.8138,5.81579,14000000.0
2009-02-06 07:20:00,5.81528,5.8163,5.81423,5.81491,18000000.0
2009-02-06 07:21:00,5.81653,5.81817,5.81631,5.81817,13000000.0
2009-02-06 07:22:00,5.81851,5.81851,5.81653,5.81675,14000000.0
2009-02-06 07:23:00,5.81784,5.81788,5.81621,5.81621,15000000.0
2009-02-06 07:24:00,5.81633,5.81723,5.815,5.81621,16000000.0
2009-02-06 07:25:00,5.81668,5.81721,5.81531,5.81586,15000000.0
2009-02-06 07:26:00,5.81585,5.81696,5.81514,5.8161,13000000.0
2009-02-06 07:27:00,5.81721,5.81721,5.81583,5.81684,12000000.0
2009-02-06 07:28:00,5.81592,5.81649,5.81421,5.81541,22000000.0
2009-02-06 07:29:00,5.81552,5.8168,5.8145,5.81584,16000000.0
2009-02-06 07:30:00,5.81669,5.81924,5.81657,5.81924,14000000.0
2009-02-06 07:31:00,5.81886,5.81886,5.81702,5.81856,13000000.0
2009-02-06 07:32:00,5.81749,5.81803,5.81654,5.81742,9000000.0
2009-02-06 07:33:00,5.81733,5.81818,5.81668,5.81795,7000000.0
2009-02-06 07:34:00,5.81633,5.81804,5.81594,5.81792,18000000.0
2009-02-06 07:35:00,5.81616,5.81741,5.81604,5.81691,9000000.0
2009-02-06 07:36:00,5.81755,5.81782,5.81638,5.81705,13000000.0
2009-02-06 07:37:00,5.81712,5.81774,5.81629,5.817,11000000.0
2009-02-06 07:38:00,5.81674,5.81788,5.81631,5.81788,11000000.0
2009-02-06 07:39:00,5.81791,5.81891,5.81656,5.81891,19000000.0
2009-02-06 07:40:00,5.8179,5.81863,5.81754,5.81807,11000000.0
2009-02-06 07:41:00,5.81673,5.81861,5.81673,5.81861,7000000.0
2009-02-06 07:42:00,5.81755,5.81808,5.816,5.81607,13000000.0
2009-02-06 07:43:00,5.81652,5.81793,5.81586,5.81786,14000000.0
2009-02-06 07:44:00,5.81645,5.8176,5.81634,5.81702,10000000.0
2009-02-06 07:45:00,5.8162,5.81784,5.8162,5.81748,8000000.0
2009-02-06 07:46:00,5.81762,5.81817,5.81634,5.81634,13000000.0
2009-02-06 07:47:00,5.81615,5.81762,5.81594,5.81657,15000000.0
2009-02-06 07:48:00,5.81716,5.81763,5.81587,5.81587,13000000.0
2009-02-06 07:49:00,5.81556,5.81565,5.81546,5.81565,10000000.0
2009-02-06 07:50:00,5.8168,5.81724,5.81619,5.81673,17000000.0
2009-02-06 07:51:00,5.81622,5.81845,5.81622,5.81715,16000000.0
2009-02-06 07:52:00,5.81813,5.81813,5.81533,5.81618,13000000.0
2009-02-06 07:53:00,5.8165,5.81697,5.81486,5.81646,10000000.0
2009-02-06 07:54:00,5.81633,5.81633,5.81486,5.81486,11000000.0
2009-02-06 07:55:00,5.81675,5.81731,5.81524,5.81599,12000000.0
2009-02-06 07:56:00,5.81708,5.81739,5.81581,5.81739,13000000.0
2009-02-06 07:57:00,5.81622,5.81735,5.81581,5.81707,8000000.0
2009-02-06 07:58:00,5.8167,5.81729,5.81534,5.81581,14000000.0
2009-02-06 07:59:00,5.81643,5.81706,5.8154,5.8166,15000000.0
2009-02-06 08:00:00,5.81647,5.81682,5.81596,5.81666,10000000.0
2009-02-06 08:01:00,5.81707,5.81707,5.81589,5.81664,13000000.0
2009-02-06 08:02:00,5.81644,5.81705,5.81572,5.81572,14000000.0
2009-02-06 08:03:00,5.81674,5.81765,5.81613,5.81751,12000000.0
2009-02-06 08:04:00,5.81784,5.81784,5.8159,5.81664,16000000.0
2009-02-06 08:05:00,5.81704,5.81779,5.81678,5.81737,14000000.0
2009-02-06 08:06:00,5.81754,5.81754,5.81565,5.81678,19000000.0
2009-02-06 08:07:00,5.81644,5.81684,5.81531,5.81654,19000000.0
2009-02-06 08:08:00,5.81605,5.8169,5.81567,5.81639,11000000.0
2009-02-06 08:09:00,5.81664,5.82015,5.81596,5.82015,10000000.0
2009-02-06 08:10:00,5.81937,5.82212,5.81937,5.82123,16000000.0
2009-02-06 08:11:00,5.8194,5.82299,5.8194,5.82209,9000000.0
2009-02-06 08:12:00,5.8233,5.8233,5.82062,5.82062,10000000.0
2009-02-06 08:13:00,5.82215,5.82276,5.81842,5.82272,11000000.0
2009-02-06 08:14:00,5.82287,5.82467,5.82015,5.82467,12000000.0
2009-02-06 08:15:00,5.82298,5.82509,5.82205,5.82242,15000000.0
2009-02-06 08:16:00,5.82306,5.82306,5.82169,5.82225,14000000.0
2009-02-06 08:17:00,5.82157,5.82262,5.82157,5.82196,10000000.0
2009-02-06 08:18:00,5.82237,5.82386,5.82237,5.82351,9000000.0
2009-02-06 08:19:00,5.82341,5.82392,5.82265,5.8228,11000000.0
2009-02-06 08:20:00,5.82384,5.82416,5.82238,5.82262,11000000.0
2009-02-06 08:21:00,5.82342,5.8238,5.82166,5.82354,20000000.0
2009-02-06 08:22:00,5.82331,5.82388,5.82305,5.8235,8000000.0
2009-02-06 08:23:00,5.82287,5.82482,5.82287,5.82445,12000000.0
2009-02-06 08:24:00,5.82429,5.82486,5.82333,5.82486,13000000.0
2009-02-06 08:25:00,5.82346,5.82431,5.82245,5.82245,12000000.0
2009-02-06 08:26:00,5.82373,5.82373,5.82226,5.82279,13000000.0
2009-02-06 08:27:00,5.82237,5.82343,5.82225,5.8224,11000000.0
2009-02-06 08:28:00,5.82208,5.82287,5.82167,5.82287,8000000.0
2009-02-06 08:29:00,5.82313,5.82313,5.82115,5.82115,12000000.0
2009-02-06 08:30:00,5.82202,5.82255,5.82155,5.82255,11000000.0
2009-02-06 08:31:00,5.8224,5.82263,5.8213,5.82176,10000000.0
2009-02-06 08:32:00,5.82192,5.823,5.82091,5.82288,13000000.0
2009-02-06 08:33:00,5.82247,5.82322,5.82155,5.82322,11000000.0
2009-02-06 08:34:00,5.82298,5.82298,5.82188,5.82241,17000000.0
2009-02-06 08:35:00,5.82286,5.82321,5.82239,5.82302,11000000.0
2009-02-06 08:36:00,5.82188,5.82324,5.82168,5.82259,10000000.0
2009-02-06 08:37:00,5.82274,5.82408,5.82225,5.82408,9000000.0
2009-02-06 08:38:00,5.82378,5.82497,5.82328,5.82497,18000000.0
2009-02-06 08:39:00,5.82421,5.82688,5.82401,5.8257,8000000.0
2009-02-06 08:40:00,5.82645,5.82796,5.82599,5.82777,7000000.0
2009-02-06 08:41:00,5.82677,5.82905,5.82635,5.82702,16000000.0
2009-02-06 08:42:00,5.82766,5.82864,5.82636,5.82656,14000000.0
2009-02-06 08:43:00,5.8279,5.82825,5.8265,5.82813,12000000.0
2009-02-06 08:44:00,5.82943,5.83063,5.82835,5.83063,9000000.0
2009-02-06 08:45:00,5.83102,5.83218,5.82984,5.83218,18000000.0
2009-02-06 08:46:00,5.83081,5.83178,5.82951,5.82974,14000000.0
2009-02-06 08:47:00,5.8304,5.83194,5.83013,5.83037,18000000.0
2009-02-06 08:48:00,5.83226,5.83253,5.83035,5.83035,12000000.0
2009-02-06 08:49:00,5.83072,5.83202,5.82834,5.82921,14000000.0
2009-02-06 08:50:00,5.82772,5.82877,5.82725,5.8284,16000000.0
2009-02-06 08:51:00,5.82654,5.82782,5.82548,5.82548,21000000.0
2009-02-06 08:52:00,5.82699,5.82814,5.82582,5.82814,20000000.0
2009-02-06 08:53:00,5.82697,5.82893,5.82669,5.82893,7000000.0
2009-02-06 08:54:00,5.82851,5.82957,5.82578,5.82672,17000000.0
2009-02-06 08:55:00,5.82711,5.82759,5.82516,5.82583,12000000.0
2009-02-06 08:56:00,5.82667,5.82775,5.82595,5.82653,17000000.0
2009-02-06 08:57:00,5.82742,5.8282,5.82665,5.82732,16000000.0
2009-02-06 08:58:00,5.82891,5.82914,5.82772,5.82823,12000000.0
2009-02-06 08:59:00,5.82929,5.83033,5.82709,5.82709,13000000.0
2009-02-06 09:00:00,5.8289,5.82998,5.82728,5.82879,17000000.0
2009-02-06 09:01:00,5.82944,5.83075,5.82902,5.83075,13000000.0
2009-02-06 09:02:00,5.83079,5.83079,5.8264,5.8264,8000000.0
2009-02-06 09:03:00,5.82713,5.82746,5.82548,5.82746,16000000.0
2009-02-06 09:04:00,5.82526,5.82661,5.8244,5.82461,8000000.0
2009-02-06 09:05:00,5.82425,5.82542,5.82367,5.82542,11000000.0
2009-02-06 09:06:00,5.82458,5.82536,5.82375,5.82375,10000000.0
2009-02-06 09:07:00,5.82435,5.82436,5.8217,5.8217,10000000.0
2009-02-06 09:08:00,5.82362,5.82692,5.82205,5.82645,19000000.0
2009-02-06 09:09:00,5.82761,5.8296,5.82682,5.82912,16000000.0
2009-02-06 09:10:00,5.82873,5.82908,5.82712,5.82749,8000000.0
2009-02-06 09:11:00,5.82839,5.82975,5.82814,5.82885,11000000.0
2009-02-06 09:12:00,5.83115,5.83874,5.83106,5.83874,16000000.0
2009-02-06 09:13:00,5.83846,5.83846,5.8351,5.83614,15000000.0
2009-02-06 09:14:00,5.83371,5.83461,5.83284,5.8345,17000000.0
2009-02-06 09:15:00,5.83434,5.83441,5.83124,5.8323,12000000.0
2009-02-06 09:16:00,5.83276,5.83299,5.83049,5.83178,14000000.0
2009-02-06 09:17:00,5.83063,5.83249,5.82978,5.83107,14000000.0
2009-02-06 09:18:00,5.83129,5.83129,5.82895,5.82951,18000000.0
2009-02-06 09:19:00,5.83003,5.8302,5.8287,5.82911,14000000.0
2009-02-06 09:20:00,5.82826,5.82984,5.82777,5.82923,18000000.0
2009-02-06 09:21:00,5.83034,5.83215,5.82853,5.83144,17000000.0
2009-02-06 09:22:00,5.82945,5.83108,5.82904,5.83073,13000000.0
2009-02-06 09:23:00,5.83203,5.83203,5.82937,5.8307,12000000.0
2009-02-06 09:24:00,5.83037,5.83117,5.8284,5.83082,14000000.0
2009-02-06 09:25:00,5.83177,5.83347,5.83072,5.83347,9000000.0
2009-02-06 09:26:00,5.83435,5.83473,5.83235,5.83264,13000000.0
2009-02-06 09:27:00,5.83303,5.83303,5.83119,5.83278,13000000.0
2009-02-06 09:28:00,5.83198,5.83391,5.83164,5.83377,19000000.0
2009-02-06 09:29:00,5.83274,5.83657,5.83274,5.83657,14000000.0
2009-02-06 09:30:00,5.83562,5.8364,5.83487,5.83595,15000000.0
2009-02-06 09:31:00,5.83385,5.83515,5.83313,5.83423,11000000.0
2009-02-06 09:32:00,5.83388,5.83574,5.83351,5.83574,16000000.0
2009-02-06 09:33:00,5.83524,5.83556,5.83346,5.83409,9000000.0
2009-02-06 09:34:00,5.83455,5.83456,5.83207,5.8338,18000000.0
2009-02-06 09:35:00,5.83442,5.83603,5.83311,5.83554,14000000.0
2009-02-06 09:36:00,5.83634,5.83719,5.83502,5.83627,16000000.0
2009-02-06 09:37:00,5.83456,5.83693,5.83449,5.83605,20000000.0
2009-02-06 09:38:00,5.83605,5.83605,5.8328,5.83299,19000000.0
2009-02-06 09:39:00,5.83381,5.83381,5.83035,5.8308,16000000.0
2009-02-06 09:40:00,5.82995,5.83062,5.82745,5.82859,12000000.0
2009-02-06 09:41:00,5.82824,5.82831,5.82486,5.8253,18000000.0
2009-02-06 09:42:00,5.82697,5.82697,5.82409,5.82659,16000000.0
2009-02-06 09:43:00,5.82744,5.82809,5.82602,5.82755,15000000.0
2009-02-06 09:44:00,5.82756,5.8288,5.8253,5.82749,13000000.0
2009-02-06 09:45:00,5.82776,5.82898,5.82736,5.82858,13000000.0
2009-02-06 09:46:00,5.82831,5.82831,5.82589,5.82774,17000000.0
2009-02-06 09:47:00,5.82864,5.82878,5.82727,5.82781,13000000.0
2009-02-06 09:48:00,5.82795,5.82795,5.82557,5.82631,16000000.0
2009-02-06 09:49:00,5.82612,5.82793,5.82478,5.82754,17000000.0
2009-02-06 09:50:00,5.82733,5.8288,5.82686,5.82879,12000000.0
2009-02-06 09:51:00,5.82739,5.82898,5.82549,5.82898,16000000.0
2009-02-06 09:52:00,5.82752,5.831,5.82725,5.82939,16000000.0
2009-02-06 09:53:00,5.83125,5.83251,5.82941,5.83186,15000000.0
2009-02-06 09:54:00,5.83103,5.83137,5.82751,5.83035,15000000.0
2009-02-06 09:55:00,5.82946,5.83069,5.82803,5.82898,15000000.0
2009-02-06 09:56:00,5.82842,5.82926,5.82747,5.82926,17000000.0
2009-02-06 09:57:00,5.82924,5.82965,5.82749,5.82873,12000000.0
2009-02-06 09:58:00,5.82986,5.82986,5.82725,5.82725,14000000.0
2009-02-06 09:59:00,5.82841,5.82984,5.82785,5.82966,10000000.0
2009-02-06 10:00:00,5.83022,5.83049,5.82925,5.82991,11000000.0
2009-02-06 10:01:00,5.82975,5.83045,5.82839,5.83045,24000000.0
2009-02-06 10:02:00,5.82985,5.83027,5.82639,5.82639,14000000.0
2009-02-06 10:03:00,5.82644,5.82754,5.82335,5.82414,16000000.0
2009-02-06 10:04:00,5.82369,5.82489,5.82206,5.8233,10000000.0
2009-02-06 10:05:00,5.82221,5.82226,5.81919,5.82226,10000000.0
2009-02-06 10:06:00,5.82116,5.82241,5.82087,5.82235,9000000.0
2009-02-06 10:07:00,5.82234,5.82234,5.82126,5.82148,11000000.0
2009-02-06 10:08:00,5.82063,5.82129,5.81947,5.82037,9000000.0
2009-02-06 10:09:00,5.82053,5.82143,5.81902,5.82072,11000000.0
2009-02-06 10:10:00,5.82149,5.82388,5.82149,5.82239,15000000.0
2009-02-06 10:11:00,5.82296,5.8245,5.82179,5.82264,16000000.0
2009-02-06 10:12:00,5.82203,5.82257,5.82108,5.82211,19000000.0
2009-02-06 10:13:00,5.8212,5.82378,5.8212,5.82227,9000000.0
2009-02-06 10:14:00,5.8218,5.8218,5.82004,5.82054,11000000.0
2009-02-06 10:15:00,5.82028,5.82028,5.8192,5.8198,8000000.0
2009-02-06 10:16:00,5.81837,5.8206,5.81837,5.82013,17000000.0
2009-02-06 10:17:00,5.81921,5.8195,5.81718,5.81818,16000000.0
2009-02-06 10:18:00,5.81759,5.81961,5.81667,5.81795,16000000.0
2009-02-06 10:19:00,5.81749,5.81924,5.81719,5.81835,17000000.0
2009-02-06 10:20:00,5.81786,5.81813,5.81486,5.81797,16000000.0
2009-02-06 10:21:00,5.81891,5.81891,5.81664,5.81727,7000000.0
2009-02-06 10:22:00,5.81556,5.81816,5.81496,5.81785,10000000.0
2009-02-06 10:23:00,5.81657,5.81657,5.81444,5.81628,14000000.0
2009-02-06 10:24:00,5.81551,5.81684,5.81444,5.81677,13000000.0
2009-02-06 10:25:00,5.81635,5.81635,5.81135,5.81303,12000000.0
2009-02-06 10:26:00,5.81266,5.813,5.80968,5.81191,11000000.0
2009-02-06 10:27:00,5.81215,5.81283,5.81038,5.81283,13000000.0
2009-02-06 10:28:00,5.81294,5.81651,5.81185,5.81454,13000000.0
2009-02-06 10:29:00,5.81646,5.81679,5.81388,5.81546,11000000.0
2009-02-06 10:30:00,5.81499,5.81552,5.81406,5.81552,9000000.0
2009-02-06 10:31:00,5.81526,5.81602,5.8136,5.81558,16000000.0
2009-02-06 10:32:00,5.81536,5.8173,5.81488,5.8173,9000000.0
2009-02-06 10:33:00,5.81696,5.82055,5.81696,5.82055,12000000.0
2009-02-06 10:34:00,5.82076,5.82193,5.82,5.82022,11000000.0
2009-02-06 10:35:00,5.8204,5.82072,5.81859,5.81941,17000000.0
2009-02-06 10:36:00,5.82083,5.82218,5.82021,5.82218,10000000.0
2009-02-06 10:37:00,5.82251,5.82251,5.82086,5.82185,15000000.0
2009-02-06 10:38:00,5.82147,5.82147,5.81865,5.82,17000000.0
2009-02-06 10:39:00,5.81817,5.81976,5.81771,5.81843,13000000.0
2009-02-06 10:40:00,5.81985,5.82083,5.81862,5.82083,10000000.0
2009-02-06 10:41:00,5.82118,5.82118,5.81845,5.82075,15000000.0
2009-02-06 10:42:00,5.82118,5.82118,5.81913,5.82089,12000000.0
2009-02-06 10:43:00,5.81975,5.82057,5.81783,5.81825,13000000.0
2009-02-06 10:44:00,5.81761,5.81999,5.81751,5.81946,12000000.0
2009-02-06 10:45:00,5.81782,5.81958,5.81782,5.81881,13000000.0
2009-02-06 10:46:00,5.81917,5.81933,5.81668,5.81933,13000000.0
2009-02-06 10:47:00,5.81961,5.81969,5.81851,5.81969,7000000.0
2009-02-06 10:48:00,5.8182,5.81968,5.81809,5.81934,12000000.0
2009-02-06 10:49:00,5.81894,5.81906,5.8173,5.81811,10000000.0
2009-02-06 10:50:00,5.81913,5.82028,5.819,5.81913,14000000.0
2009-02-06 10:51:00,5.82264,5.82455,5.82053,5.82455,11000000.0
2009-02-06 10:52:00,5.8248,5.82563,5.82382,5.82486,20000000.0
2009-02-06 10:53:00,5.82409,5.82575,5.82349,5.82552,9000000.0
2009-02-06 10:54:00,5.82617,5.82617,5.82228,5.82265,18000000.0
2009-02-06 10:55:00,5.82285,5.8229,5.82066,5.82118,10000000.0
2009-02-06 10:56:00,5.81973,5.82078,5.81902,5.81938,11000000.0
2009-02-06 10:57:00,5.81853,5.81863,5.81591,5.81781,8000000.0
2009-02-06 10:58:00,5.8169,5.81835,5.81649,5.81801,10000000.0
2009-02-06 10:59:00,5.81866,5.8188,5.81708,5.81746,10000000.0
2009-02-06 11:00:00,5.81697,5.81869,5.81667,5.81869,15000000.0
2009-02-06 11:01:00,5.81793,5.81996,5.81746,5.8184,12000000.0
2009-02-06 11:02:00,5.82059,5.82059,5.8181,5.81966,8000000.0
2009-02-06 11:03:00,5.82029,5.82029,5.81803,5.81844,11000000.0
2009-02-06 11:04:00,5.81892,5.81892,5.81564,5.8184,15000000.0
2009-02-06 11:05:00,5.81699,5.81775,5.81583,5.81603,17000000.0
2009-02-06 11:06:00,5.81635,5.8173,5.81535,5.8173,12000000.0
2009-02-06 11:07:00,5.81608,5.81679,5.81479,5.8163,11000000.0
2009-02-06 11:08:00,5.81601,5.81787,5.8144,5.81615,22000000.0
2009-02-06 11:09:00,5.8144,5.81686,5.81433,5.81686,9000000.0
2009-02-06 11:10:00,5.81694,5.81786,5.8158,5.81786,16000000.0
2009-02-06 11:11:00,5.8173,5.81781,5.81651,5.81698,7000000.0
2009-02-06 11:12:00,5.81737,5.81969,5.8167,5.81714,15000000.0
2009-02-06 11:13:00,5.81726,5.81754,5.81595,5.81623,11000000.0
2009-02-06 11:14:00,5.81553,5.81563,5.81379,5.81495,18000000.0
2009-02-06 11:15:00,5.8136,5.81527,5.8125,5.81298,11000000.0
2009-02-06 11:16:00,5.8104,5.81295,5.8104,5.812,13000000.0
2009-02-06 11:17:00,5.81153,5.81203,5.80648,5.80742,13000000.0
2009-02-06 11:18:00,5.80922,5.80944,5.80719,5.80825,9000000.0
2009-02-06 11:19:00,5.80834,5.8101,5.80797,5.8101,17000000.0
2009-02-06 11:20:00,5.80943,5.80943,5.80593,5.80757,14000000.0
2009-02-06 11:21:00,5.80697,5.80794,5.80383,5.80505,14000000.0
2009-02-06 11:22:00,5.80488,5.80575,5.80321,5.80525,22000000.0
2009-02-06 11:23:00,5.80572,5.80728,5.80502,5.80502,8000000.0
2009-02-06 11:24:00,5.80621,5.80673,5.80408,5.80647,18000000.0
2009-02-06 11:25:00,5.80589,5.8075,5.80508,5.8075,9000000.0
2009-02-06 11:26:00,5.80833,5.81062,5.80773,5.8096,15000000.0
2009-02-06 11:27:00,5.81151,5.81178,5.81063,5.81098,10000000.0
2009-02-06 11:28:00,5.81124,5.81204,5.8084,5.81204,13000000.0
2009-02-06 11:29:00,5.81218,5.81274,5.81061,5.81115,17000000.0
2009-02-06 11:30:00,5.81172,5.81299,5.8101,5.81275,13000000.0
2009-02-06 11:31:00,5.81361,5.81396,5.8127,5.81372,12000000.0
2009-02-06 11:32:00,5.81425,5.81668,5.8131,5.81638,20000000.0
2009-02-06 11:33:00,5.81628,5.81628,5.81263,5.81421,16000000.0
2009-02-06 11:34:00,5.81105,5.81199,5.8068,5.8103,13000000.0
2009-02-06 11:35:00,5.81004,5.81255,5.80909,5.81142,14000000.0
2009-02-06 11:36:00,5.81285,5.81285,5.8094,5.80987,11000000.0
2009-02-06 11:37:00,5.81105,5.81216,5.80972,5.81183,16000000.0
2009-02-06 11:38:00,5.81059,5.81142,5.80835,5.80964,8000000.0
2009-02-06 11:39:00,5.80958,5.80958,5.80741,5.80741,11000000.0
2009-02-06 11:40:00,5.8077,5.8077,5.8042,5.80564,12000000.0
2009-02-06 11:41:00,5.80368,5.80454,5.80266,5.80355,10000000.0
2009-02-06 11:42:00,5.80458,5.8047,5.80329,5.80338,10000000.0
2009-02-06 11:43:00,5.80358,5.80502,5.80345,5.80415,17000000.0
2009-02-06 11:44:00,5.8056,5.80579,5.80383,5.80564,15000000.0
2009-02-06 11:45:00,5.80384,5.80571,5.80341,5.80571,16000000.0
2009-02-06 11:46:00,5.8051,5.8051,5.80409,5.80498,7000000.0
2009-02-06 11:47:00,5.80472,5.80472,5.80135,5.80249,16000000.0
2009-02-06 11:48:00,5.80221,5.80265,5.79959,5.80018,13000000.0
2009-02-06 11:49:00,5.80075,5.80095,5.79817,5.79817,10000000.0
2009-02-06 11:50:00,5.79931,5.79976,5.79829,5.79904,12000000.0
2009-02-06 11:51:00,5.80007,5.80088,5.79839,5.7993,14000000.0
2009-02-06 11:52:00,5.80151,5.80231,5.80018,5.80167,18000000.0
2009-02-06 11:53:00,5.80276,5.80362,5.80179,5.80362,16000000.0
2009-02-06 11:54:00,5.80338,5.80343,5.80253,5.80341,8000000.0
2009-02-06 11:55:00,5.80221,5.8025,5.80122,5.802,8000000.0
2009-02-06 11:56:00,5.80237,5.80417,5.80237,5.80339,8000000.0
2009-02-06 11:57:00,5.80319,5.80464,5.80258,5.80464,11000000.0
2009-02-06 11:58:00,5.80377,5.80377,5.80154,5.80243,14000000.0
2009-02-06 11:59:00,5.80279,5.80337,5.80183,5.8026,11000000.0
2009-02-06 12:00:00,5.802,5.80345,5.80158,5.80215,15000000.0
2009-02-06 12:01:00,5.8019,5.8027,5.80121,5.8014,13000000.0
2009-02-06 12:02:00,5.80299,5.80299,5.80145,5.8025,15000000.0
2009-02-06 12:03:00,5.80391,5.805,5.80323,5.80398,11000000.0
2009-02-06 12:04:00,5.80481,5.80907,5.80469,5.80769,9000000.0
2009-02-06 12:05:00,5.81005,5.81005,5.80743,5.80812,9000000.0
2009-02-06 12:06:00,5.81012,5.81023,5.80855,5.80855,15000000.0
2009-02-06 12:07:00,5.80903,5.80915,5.80791,5.80844,11000000.0
2009-02-06 12:08:00,5.8093,5.80949,5.80762,5.80927,8000000.0
2009-02-06 12:09:00,5.80894,5.81098,5.80879,5.81098,18000000.0
2009-02-06 12:10:00,5.81088,5.81088,5.80897,5.81057,14000000.0
2009-02-06 12:11:00,5.81022,5.81168,5.80973,5.81165,9000000.0
2009-02-06 12:12:00,5.81166,5.81178,5.80999,5.81031,18000000.0
2009-02-06 12:13:00,5.812,5.81247,5.81044,5.81196,12000000.0
2009-02-06 12:14:00,5.81249,5.8142,5.81097,5.8142,10000000.0
2009-02-06 12:15:00,5.8136,5.814,5.81284,5.814,8000000.0
2009-02-06 12:16:00,5.81328,5.81335,5.81112,5.81226,14000000.0
2009-02-06 12:17:00,5.81267,5.81305,5.81123,5.81305,13000000.0
2009-02-06 12:18:00,5.81293,5.81401,5.81258,5.81377,10000000.0
2009-02-06 12:19:00,5.81445,5.81445,5.8129,5.81397,11000000.0
2009-02-06 12:20:00,5.81241,5.81401,5.81123,5.81401,8000000.0
2009-02-06 12:21:00,5.81366,5.81411,5.81223,5.8132,20000000.0
2009-02-06 12:22:00,5.81262,5.81396,5.8122,5.81251,14000000.0
2009-02-06 12:23:00,5.81166,5.81166,5.80888,5.80898,11000000.0
2009-02-06 12:24:00,5.8097,5.81067,5.80809,5.81067,17000000.0
2009-02-06 12:25:00,5.81078,5.81137,5.80928,5.81075,12000000.0
2009-02-06 12:26:00,5.81031,5.81031,5.80836,5.80836,7000000.0
2009-02-06 12:27:00,5.80843,5.80989,5.80784,5.80964,7000000.0
2009-02-06 12:28:00,5.8088,5.81041,5.80817,5.80976,19000000.0
2009-02-06 12:29:00,5.80965,5.81086,5.80932,5.81003,12000000.0
2009-02-06 12:30:00,5.81106,5.81116,5.80998,5.81109,10000000.0
2009-02-06 12:31:00,5.81064,5.81088,5.80767,5.80813,12000000.0
2009-02-06 12:32:00,5.80711,5.8085,5.80651,5.80769,12000000.0
2009-02-06 12:33:00,5.80719,5.80848,5.80704,5.80836,15000000.0
2009-02-06 12:34:00,5.80771,5.81004,5.80733,5.80989,12000000.0
2009-02-06 12:35:00,5.81087,5.81199,5.80968,5.81199,12000000.0
2009-02-06 12:36:00,5.81276,5.81293,5.81067,5.81176,15000000.0
2009-02-06 12:37:00,5.81236,5.81327,5.81169,5.81327,8000000.0
2009-02-06 12:38:00,5.81272,5.81341,5.81208,5.81316,15000000.0
2009-02-06 12:39:00,5.81299,5.81452,5.81137,5.81347,14000000.0
2009-02-06 12:40:00,5.81372,5.81372,5.81061,5.8113,18000000.0
2009-02-06 12:41:00,5.81093,5.81198,5.81053,5.81198,11000000.0
2009-02-06 12:42:00,5.81133,5.81349,5.81095,5.8113,17000000.0
2009-02-06 12:43:00,5.81364,5.8156,5.8125,5.8156,11000000.0
2009-02-06 12:44:00,5.81622,5.8181,5.81534,5.81796,13000000.0
2009-02-06 12:45:00,5.81681,5.8171,5.81511,5.8171,10000000.0
2009-02-06 12:46:00,5.81682,5.81849,5.81605,5.81656,20000000.0
2009-02-06 12:47:00,5.81773,5.81813,5.81594,5.81737,10000000.0
2009-02-06 12:48:00,5.81606,5.81735,5.81523,5.81735,10000000.0
2009-02-06 12:49:00,5.81805,5.81805,5.816,5.816,15000000.0
2009-02-06 12:50:00,5.81742,5.81743,5.8152,5.81526,14000000.0
2009-02-06 12:51:00,5.81532,5.81663,5.8147,5.81503,14000000.0
2009-02-06 12:52:00,5.81636,5.81686,5.8151,5.81686,9000000.0
2009-02-06 12:53:00,5.81803,5.81872,5.81639,5.81714,9000000.0
2009-02-06 12:54:00,5.81937,5.82228,5.81848,5.82228,20000000.0
2009-02-06 12:55:00,5.82252,5.82301,5.8204,5.82181,12000000.0
2009-02-06 12:56:00,5.82091,5.82109,5.81988,5.82064,7000000.0
2009-02-06 12:57:00,5.82025,5.82052,5.81767,5.81975,13000000.0
2009-02-06 12:58:00,5.8186,5.81942,5.81616,5.8181,16000000.0
2009-02-06 12:59:00,5.81726,5.81992,5.81726,5.81915,14000000.0
2009-02-06 13:00:00,5.81961,5.82047,5.81734,5.81882,12000000.0
2009-02-06 13:01:00,5.81771,5.81961,5.81771,5.81935,17000000.0
2009-02-06 13:02:00,5.8202,5.8202,5.81741,5.81866,10000000.0
2009-02-06 13:03:00,5.81845,5.81932,5.81727,5.81887,22000000.0
2009-02-06 13:04:00,5.81867,5.81903,5.8173,5.81774,20000000.0
2009-02-06 13:05:00,5.8179,5.81892,5.81675,5.81828,14000000.0
2009-02-06 13:06:00,5.81653,5.81774,5.8155,5.8155,17000000.0
2009-02-06 13:07:00,5.81609,5.81701,5.8146,5.81526,22000000.0
2009-02-06 13:08:00,5.81622,5.81806,5.81498,5.81738,12000000.0
2009-02-06 13:09:00,5.81792,5.81829,5.81701,5.81759,12000000.0
2009-02-06 13:10:00,5.81803,5.81803,5.81537,5.81657,20000000.0
2009-02-06 13:11:00,5.81667,5.81763,5.81439,5.81598,12000000.0
2009-02-06 13:12:00,5.81561,5.81651,5.81306,5.81363,16000000.0
2009-02-06 13:13:00,5.81332,5.81498,5.81215,5.81498,14000000.0
2009-02-06 13:14:00,5.81473,5.81504,5.8132,5.81465,17000000.0
2009-02-06 13:15:00,5.81513,5.81535,5.81327,5.81379,7000000.0
2009-02-06 13:16:00,5.81312,5.81654,5.81312,5.81654,9000000.0
2009-02-06 13:17:00,5.81518,5.81708,5.81419,5.81663,15000000.0
2009-02-06 13:18:00,5.81745,5.81747,5.81517,5.81586,17000000.0
2009-02-06 13:19:00,5.81677,5.81753,5.81556,5.81628,15000000.0
2009-02-06 13:20:00,5.81696,5.81696,5.81199,5.81424,12000000.0
2009-02-06 13:21:00,5.81371,5.81442,5.81242,5.81282,24000000.0
2009-02-06 13:22:00,5.81395,5.81395,5.81181,5.81192,12000000.0
2009-02-06 13:23:00,5.81165,5.81321,5.81038,5.81144,12000000.0
2009-02-06 13:24:00,5.81087,5.81195,5.80976,5.81195,18000000.0
2009-02-06 13:25:00,5.81212,5.81295,5.81082,5.81234,12000000.0
2009-02-06 13:26:00,5.81265,5.81352,5.81172,5.81352,12000000.0
2009-02-06 13:27:00,5.81314,5.81546,5.8122,5.81394,9000000.0
2009-02-06 13:28:00,5.81249,5.81388,5.81188,5.81224,15000000.0
2009-02-06 13:29:00,5.81091,5.81257,5.80966,5.81157,14000000.0
2009-02-06 13:30:00,5.80937,5.81257,5.80937,5.81257,11000000.0
2009-02-06 13:31:00,5.81307,5.81541,5.81253,5.81534,11000000.0
2009-02-06 13:32:00,5.81494,5.81549,5.8124,5.81373,8000000.0
2009-02-06 13:33:00,5.81389,5.81389,5.81047,5.81156,14000000.0
2009-02-06 13:34:00,5.81155,5.81184,5.81069,5.8117,11000000.0
2009-02-06 13:35:00,5.81129,5.81177,5.80921,5.81127,16000000.0
2009-02-06 13:36:00,5.81093,5.81126,5.80932,5.80952,8000000.0
2009-02-06 13:37:00,5.81147,5.81247,5.81057,5.81203,17000000.0
2009-02-06 13:38:00,5.81272,5.81303,5.8118,5.81194,14000000.0
2009-02-06 13:39:00,5.81226,5.81226,5.81076,5.81135,10000000.0
2009-02-06 13:40:00,5.81133,5.81201,5.81051,5.81201,8000000.0
2009-02-06 13:41:00,5.81189,5.81189,5.80979,5.81142,11000000.0
2009-02-06 13:42:00,5.81211,5.8125,5.81076,5.81118,14000000.0
2009-02-06 13:43:00,5.81134,5.81157,5.81,5.81093,11000000.0
2009-02-06 13:44:00,5.81231,5.81275,5.81067,5.81154,11000000.0
2009-02-06 13:45:00,5.8115,5.81358,5.81145,5.81254,14000000.0
2009-02-06 13:46:00,5.81197,5.81399,5.81182,5.81399,11000000.0
2009-02-06 13:47:00,5.81407,5.81552,5.81377,5.81424,13000000.0
2009-02-06 13:48:00,5.81479,5.8157,5.81433,5.8157,14000000.0
2009-02-06 13:49:00,5.81466,5.81542,5.81255,5.81291,12000000.0
2009-02-06 13:50:00,5.81283,5.81362,5.81129,5.81178,16000000.0
2009-02-06 13:51:00,5.81217,5.81278,5.81086,5.81153,14000000.0
2009-02-06 13:52:00,5.81335,5.81391,5.80965,5.8135,10000000.0
2009-02-06 13:53:00,5.81281,5.81446,5.81239,5.81446,10000000.0
2009-02-06 13:54:00,5.8148,5.81795,5.81439,5.81795,8000000.0
2009-02-06 13:55:00,5.81836,5.81836,5.81558,5.81612,13000000.0
2009-02-06 13:56:00,5.817,5.81718,5.81341,5.81341,17000000.0
2009-02-06 13:57:00,5.81511,5.81603,5.8134,5.81469,13000000.0
2009-02-06 13:58:00,5.81587,5.81621,5.8153,5.81542,7000000.0
2009-02-06 13:59:00,5.8157,5.81754,5.81412,5.81754,9000000.0
2009-02-06 14:00:00,5.8182,5.8182,5.81502,5.81502,7000000.0
2009-02-06 14:01:00,5.81656,5.81844,5.8157,5.81844,11000000.0
2009-02-06 14:02:00,5.81836,5.81934,5.81669,5.81785,19000000.0
2009-02-06 14:03:00,5.81793,5.81845,5.81668,5.81723,13000000.0
2009-02-06 14:04:00,5.81773,5.81871,5.81628,5.81715,22000000.0
2009-02-06 14:05:00,5.81763,5.81901,5.81631,5.81696,17000000.0
2009-02-06 14:06:00,5.81924,5.81929,5.818,5.81825,11000000.0
2009-02-06 14:07:00,5.8172,5.81762,5.81593,5.81635,9000000.0
2009-02-06 14:08:00,5.81603,5.81727,5.8152,5.81712,11000000.0
2009-02-06 14:09:00,5.81699,5.81699,5.81442,5.81536,12000000.0
2009-02-06 14:10:00,5.8146,5.8153,5.81364,5.8144,13000000.0
2009-02-06 14:11:00,5.81362,5.81417,5.81091,5.81149,14000000.0
2009-02-06 14:12:00,5.81121,5.81246,5.8107,5.81246,11000000.0
2009-02-06 14:13:00,5.81157,5.81253,5.81077,5.81247,11000000.0
2009-02-06 14:14:00,5.81135,5.8114,5.80981,5.8106,7000000.0
2009-02-06 14:15:00,5.80962,5.80976,5.80807,5.80917,14000000.0
2009-02-06 14:16:00,5.80977,5.81105,5.80922,5.81053,13000000.0
2009-02-06 14:17:00,5.8112,5.8112,5.80934,5.80934,22000000.0
2009-02-06 14:18:00,5.8095,5.80982,5.80819,5.80954,15000000.0
2009-02-06 14:19:00,5.81003,5.81003,5.80713,5.80764,12000000.0
2009-02-06 14:20:00,5.80872,5.80872,5.80658,5.80824,7000000.0
2009-02-06 14:21:00,5.80834,5.80834,5.80616,5.80811,13000000.0
2009-02-06 14:22:00,5.80868,5.80923,5.8077,5.80884,8000000.0
2009-02-06 14:23:00,5.80911,5.81032,5.80843,5.81032,11000000.0
2009-02-06 14:24:00,5.81021,5.81021,5.80817,5.80897,13000000.0
2009-02-06 14:25:00,5.80948,5.80996,5.80805,5.80867,15000000.0
2009-02-06 14:26:00,5.80906,5.80976,5.80832,5.80976,8000000.0
2009-02-06 14:27:00,5.80972,5.8098,5.8085,5.80863,10000000.0
2009-02-06 14:28:00,5.8088,5.81044,5.8088,5.80988,11000000.0
2009-02-06 14:29:00,5.80977,5.81063,5.8093,5.81063,21000000.0
2009-02-06 14:30:00,5.80947,5.81061,5.80856,5.80856,11000000.0
2009-02-06 14:31:00,5.80948,5.81065,5.80878,5.81023,17000000.0
2009-02-06 14:32:00,5.81123,5.81526,5.80965,5.81526,15000000.0
2009-02-06 14:33:00,5.81743,5.81744,5.8153,5.81539,8000000.0
2009-02-06 14:34:00,5.81691,5.8171,5.81547,5.81631,9000000.0
2009-02-06 14:35:00,5.81541,5.81588,5.81454,5.81542,11000000.0
2009-02-06 14:36:00,5.81638,5.81674,5.81402,5.81402,15000000.0
2009-02-06 14:37:00,5.81535,5.81535,5.81393,5.81449,8000000.0
2009-02-06 14:38:00,5.81577,5.81577,5.81226,5.81476,10000000.0
2009-02-06 14:39:00,5.81532,5.81544,5.8131,5.81442,19000000.0
2009-02-06 14:40:00,5.81459,5.81653,5.81368,5.8162,15000000.0
2009-02-06 14:41:00,5.81595,5.81634,5.81423,5.81479,15000000.0
2009-02-06 14:42:00,5.81472,5.81575,5.81423,5.81573,17000000.0
2009-02-06 14:43:00,5.81334,5.81576,5.81334,5.81576,15000000.0
2009-02-06 14:44:00,5.81615,5.81693,5.81484,5.81505,15000000.0
2009-02-06 14:45:00,5.81644,5.81649,5.81507,5.81649,9000000.0
2009-02-06 14:46:00,5.81642,5.81646,5.81515,5.81558,11000000.0
2009-02-06 14:47:00,5.81513,5.81522,5.81331,5.81331,12000000.0
2009-02-06 14:48:00,5.81351,5.81439,5.813,5.81357,12000000.0
2009-02-06 14:49:00,5.81388,5.81424,5.81288,5.81424,12000000.0
2009-02-06 14:50:00,5.81411,5.81457,5.81333,5.81366,15000000.0
2009-02-06 14:51:00,5.81371,5.81423,5.81322,5.81396,10000000.0
2009-02-06 14:52:00,5.81383,5.81383,5.81083,5.81309,13000000.0
2009-02-06 14:53:00,5.81209,5.81555,5.81209,5.81555,13000000.0
2009-02-06 14:54:00,5.81651,5.81724,5.8148,5.81504,9000000.0
2009-02-06 14:55:00,5.81568,5.81685,5.81474,5.81592,16000000.0
2009-02-06 14:56:00,5.81692,5.81825,5.81571,5.81631,15000000.0
2009-02-06 14:57:00,5.81684,5.81836,5.81616,5.81696,15000000.0
2009-02-06 14:58:00,5.81727,5.81757,5.81626,5.81707,11000000.0
2009-02-06 14:59:00,5.81647,5.81708,5.81554,5.81609,14000000.0
2009-02-06 15:00:00,5.81651,5.81678,5.81459,5.81559,18000000.0
2009-02-06 15:01:00,5.81453,5.81453,5.8123,5.81427,12000000.0
2009-02-06 15:02:00,5.81431,5.81512,5.81394,5.81512,7000000.0
2009-02-06 15:03:00,5.81611,5.81663,5.81464,5.81557,18000000.0
2009-02-06 15:04:00,5.81489,5.81573,5.81218,5.81376,21000000.0
2009-02-06 15:05:00,5.81629,5.81769,5.81581,5.81769,13000000.0
2009-02-06 15:06:00,5.81708,5.8179,5.81653,5.81725,14000000.0
2009-02-06 15:07:00,5.81618,5.81696,5.81579,5.81589,22000000.0
2009-02-06 15:08:00,5.81681,5.81681,5.81558,5.81677,10000000.0
2009-02-06 15:09:00,5.8156,5.81662,5.81527,5.81646,9000000.0
2009-02-06 15:10:00,5.81736,5.81737,5.8156,5.81605,14000000.0
2009-02-06 15:11:00,5.81647,5.81664,5.81453,5.81453,12000000.0
2009-02-06 15:12:00,5.81573,5.81752,5.81483,5.81619,13000000.0
2009-02-06 15:13:00,5.81652,5.81652,5.81433,5.81509,12000000.0
2009-02-06 15:14:00,5.81524,5.81747,5.81524,5.81747,10000000.0
2009-02-06 15:15:00,5.81781,5.8179,5.81596,5.81646,16000000.0
2009-02-06 15:16:00,5.81626,5.81686,5.81486,5.81686,15000000.0
2009-02-06 15:17:00,5.81715,5.81745,5.81566,5.81566,14000000.0
2009-02-06 15:18:00,5.81629,5.8171,5.81555,5.81632,12000000.0
2009-02-06 15:19:00,5.81443,5.81443,5.81064,5.81064,11000000.0
2009-02-06 15:20:00,5.81142,5.81198,5.81042,5.81111,14000000.0
2009-02-06 15:21:00,5.81244,5.81249,5.80954,5.81145,14000000.0
2009-02-06 15:22:00,5.81285,5.81345,5.81123,5.81326,10000000.0
2009-02-06 15:23:00,5.81333,5.81386,5.8122,5.81369,11000000.0
2009-02-06 15:24:00,5.81206,5.81373,5.81162,5.81362,10000000.0
2009-02-06 15:25:00,5.81403,5.81412,5.81237,5.81412,16000000.0
2009-02-06 15:26:00,5.81313,5.81409,5.81153,5.81307,15000000.0
2009-02-06 15:27:00,5.81218,5.81235,5.81081,5.81204,10000000.0
2009-02-06 15:28:00,5.81288,5.81405,5.81255,5.81405,11000000.0
2009-02-06 15:29:00,5.81353,5.81408,5.81081,5.81113,19000000.0
2009-02-06 15:30:00,5.80761,5.81689,5.80525,5.80553,10000000.0
2009-02-06 15:31:00,5.8015,5.80978,5.79843,5.80174,14000000.0
2009-02-06 15:32:00,5.79963,5.80386,5.79703,5.80152,12000000.0
2009-02-06 15:33:00,5.80245,5.80994,5.799,5.80278,20000000.0
2009-02-06 15:34:00,5.80999,5.80999,5.80476,5.80821,12000000.0
2009-02-06 15:35:00,5.80646,5.80985,5.80646,5.80985,12000000.0
2009-02-06 15:36:00,5.80719,5.80842,5.80555,5.80842,10000000.0
2009-02-06 15:37:00,5.80855,5.80876,5.80693,5.80824,10000000.0
2009-02-06 15:38:00,5.80814,5.80814,5.80483,5.80638,13000000.0
2009-02-06 15:39:00,5.80771,5.81709,5.80746,5.81709,7000000.0
2009-02-06 15:40:00,5.81821,5.81835,5.81489,5.81489,10000000.0
2009-02-06 15:41:00,5.81461,5.82161,5.81461,5.82076,9000000.0
2009-02-06 15:42:00,5.82083,5.82731,5.81814,5.82731,13000000.0
2009-02-06 15:43:00,5.82651,5.82851,5.82401,5.82433,16000000.0
2009-02-06 15:44:00,5.82276,5.8234,5.81945,5.82242,14000000.0
2009-02-06 15:45:00,5.82366,5.82569,5.82184,5.82569,15000000.0
2009-02-06 15:46:00,5.82518,5.82518,5.82025,5.82159,13000000.0
2009-02-06 15:47:00,5.82047,5.82534,5.82028,5.82534,9000000.0
2009-02-06 15:48:00,5.82549,5.82597,5.82185,5.82278,21000000.0
2009-02-06 15:49:00,5.82349,5.82427,5.8205,5.82149,23000000.0
2009-02-06 15:50:00,5.81956,5.81992,5.81239,5.81288,12000000.0
2009-02-06 15:51:00,5.81195,5.81307,5.81025,5.81025,19000000.0
2009-02-06 15:52:00,5.80961,5.81101,5.80726,5.80769,15000000.0
2009-02-06 15:53:00,5.80541,5.80822,5.80349,5.80746,14000000.0
2009-02-06 15:54:00,5.80818,5.80995,5.80682,5.80729,15000000.0
2009-02-06 15:55:00,5.80805,5.81052,5.80764,5.80972,12000000.0
2009-02-06 15:56:00,5.80962,5.80962,5.80507,5.80535,18000000.0
2009-02-06 15:57:00,5.80497,5.80618,5.80396,5.80558,10000000.0
2009-02-06 15:58:00,5.80482,5.80519,5.80092,5.80464,22000000.0
2009-02-06 15:59:00,5.8047,5.80542,5.80205,5.80333,12000000.0
2009-02-06 16:00:00,5.80168,5.80258,5.79566,5.79812,12000000.0
2009-02-06 16:01:00,5.79714,5.79984,5.79634,5.79806,12000000.0
2009-02-06 16:02:00,5.79731,5.79783,5.79141,5.7941,13000000.0
2009-02-06 16:03:00,5.79347,5.79446,5.79017,5.7929,13000000.0
2009-02-06 16:04:00,5.7933,5.7933,5.78847,5.79227,11000000.0
2009-02-06 16:05:00,5.79377,5.79425,5.79095,5.79205,9000000.0
2009-02-06 16:06:00,5.79304,5.79502,5.79151,5.79368,14000000.0
2009-02-06 16:07:00,5.79544,5.79759,5.79476,5.79751,15000000.0
2009-02-06 16:08:00,5.79716,5.79744,5.79323,5.79565,15000000.0
2009-02-06 16:09:00,5.79637,5.80065,5.79588,5.7998,17000000.0
2009-02-06 16:10:00,5.80272,5.80325,5.79926,5.80147,14000000.0
2009-02-06 16:11:00,5.80237,5.80237,5.7986,5.7986,9000000.0
2009-02-06 16:12:00,5.79983,5.79983,5.795,5.795,15000000.0
2009-02-06 16:13:00,5.79532,5.79724,5.79437,5.79544,14000000.0
2009-02-06 16:14:00,5.79541,5.79596,5.79261,5.79442,12000000.0
2009-02-06 16:15:00,5.79267,5.79267,5.78678,5.78864,14000000.0
2009-02-06 16:16:00,5.78743,5.78973,5.78637,5.78956,13000000.0
2009-02-06 16:17:00,5.78984,5.79277,5.78786,5.79179,18000000.0
2009-02-06 16:18:00,5.79289,5.79738,5.79231,5.79738,13000000.0
2009-02-06 16:19:00,5.7959,5.7966,5.79401,5.79528,8000000.0
2009-02-06 16:20:00,5.79396,5.79653,5.79203,5.79653,13000000.0
2009-02-06 16:21:00,5.79671,5.79671,5.79494,5.79669,12000000.0
2009-02-06 16:22:00,5.79732,5.79732,5.79409,5.79474,11000000.0
2009-02-06 16:23:00,5.79354,5.79399,5.7914,5.79185,14000000.0
2009-02-06 16:24:00,5.79332,5.79416,5.79107,5.79318,15000000.0
2009-02-06 16:25:00,5.7926,5.7928,5.79047,5.79047,11000000.0
2009-02-06 16:26:00,5.78836,5.79063,5.78648,5.78731,8000000.0
2009-02-06 16:27:00,5.7845,5.7845,5.78225,5.78323,10000000.0
2009-02-06 16:28:00,5.78279,5.78333,5.77991,5.78333,15000000.0
2009-02-06 16:29:00,5.78355,5.78355,5.77922,5.77958,7000000.0
2009-02-06 16:30:00,5.7786,5.78084,5.77811,5.77954,16000000.0
2009-02-06 16:31:00,5.77913,5.78159,5.77757,5.78159,14000000.0
2009-02-06 16:32:00,5.78074,5.78273,5.78021,5.78118,7000000.0
2009-02-06 16:33:00,5.78097,5.78112,5.77919,5.7805,8000000.0
2009-02-06 16:34:00,5.77988,5.77995,5.778,5.77887,8000000.0
2009-02-06 16:35:00,5.77783,5.77931,5.77707,5.77804,9000000.0
2009-02-06 16:36:00,5.77597,5.77702,5.77384,5.77475,13000000.0
2009-02-06 16:37:00,5.77511,5.7784,5.77404,5.77831,18000000.0
2009-02-06 16:38:00,5.77907,5.77933,5.77572,5.77645,18000000.0
2009-02-06 16:39:00,5.77606,5.77902,5.77577,5.77902,20000000.0
2009-02-06 16:40:00,5.77824,5.77824,5.77522,5.77636,13000000.0
2009-02-06 16:41:00,5.77584,5.77616,5.77244,5.77504,20000000.0
2009-02-06 16:42:00,5.77629,5.77919,5.7756,5.7779,18000000.0
2009-02-06 16:43:00,5.77931,5.78031,5.77742,5.77894,15000000.0
2009-02-06 16:44:00,5.78061,5.78072,5.77802,5.78032,20000000.0
2009-02-06 16:45:00,5.78085,5.7815,5.77911,5.7811,13000000.0
2009-02-06 16:46:00,5.78228,5.78291,5.78023,5.78125,15000000.0
2009-02-06 16:47:00,5.78116,5.7832,5.78083,5.78303,8000000.0
2009-02-06 16:48:00,5.7834,5.7834,5.78108,5.7824,11000000.0
2009-02-06 16:49:00,5.78175,5.78621,5.78175,5.78495,12000000.0
2009-02-06 16:50:00,5.78527,5.78589,5.78261,5.78401,15000000.0
2009-02-06 16:51:00,5.78557,5.78881,5.78419,5.78881,18000000.0
2009-02-06 16:52:00,5.79062,5.79159,5.78942,5.79073,14000000.0
2009-02-06 16:53:00,5.79044,5.79115,5.78968,5.79109,8000000.0
2009-02-06 16:54:00,5.79077,5.79077,5.78775,5.78934,11000000.0
2009-02-06 16:55:00,5.78865,5.78865,5.78598,5.78613,12000000.0
2009-02-06 16:56:00,5.78433,5.78508,5.78283,5.78508,10000000.0
2009-02-06 16:57:00,5.78459,5.78779,5.78459,5.78713,8000000.0
2009-02-06 16:58:00,5.78546,5.78555,5.78362,5.78491,9000000.0
2009-02-06 16:59:00,5.78568,5.78692,5.7845,5.78692,13000000.0
2009-02-06 17:00:00,5.78502,5.7851,5.78058,5.78058,11000000.0
2009-02-06 17:01:00,5.78097,5.78212,5.77943,5.78002,12000000.0
2009-02-06 17:02:00,5.78002,5.78094,5.77782,5.78094,10000000.0
2009-02-06 17:03:00,5.78214,5.78311,5.78062,5.78311,16000000.0
2009-02-06 17:04:00,5.78323,5.7835,5.78029,5.78133,13000000.0
2009-02-06 17:05:00,5.78171,5.78261,5.77752,5.77866,16000000.0
2009-02-06 17:06:00,5.78075,5.7822,5.77965,5.7822,12000000.0
2009-02-06 17:07:00,5.78134,5.78212,5.78052,5.78202,8000000.0
2009-02-06 17:08:00,5.7811,5.78334,5.78072,5.78321,21000000.0
2009-02-06 17:09:00,5.78223,5.78223,5.77975,5.78093,16000000.0
2009-02-06 17:10:00,5.77881,5.78007,5.77715,5.77825,11000000.0
2009-02-06 17:11:00,5.77746,5.77749,5.77213,5.7726,11000000.0
2009-02-06 17:12:00,5.77216,5.77421,5.7715,5.77418,9000000.0
2009-02-06 17:13:00,5.7746,5.7746,5.77205,5.77205,9000000.0
2009-02-06 17:14:00,5.77082,5.77141,5.76472,5.76721,17000000.0
2009-02-06 17:15:00,5.76553,5.76692,5.76422,5.76688,11000000.0
2009-02-06 17:16:00,5.76774,5.77149,5.76684,5.76882,15000000.0
2009-02-06 17:17:00,5.77117,5.77117,5.76852,5.76947,13000000.0
2009-02-06 17:18:00,5.77097,5.77214,5.76904,5.7713,15000000.0
2009-02-06 17:19:00,5.77202,5.77346,5.77034,5.77346,17000000.0
2009-02-06 17:20:00,5.77397,5.77578,5.77278,5.77457,12000000.0
2009-02-06 17:21:00,5.77408,5.77873,5.77378,5.77873,7000000.0
2009-02-06 17:22:00,5.78001,5.78364,5.77895,5.78353,14000000.0
2009-02-06 17:23:00,5.78321,5.78362,5.77995,5.78075,13000000.0
2009-02-06 17:24:00,5.77993,5.78304,5.77993,5.78304,9000000.0
2009-02-06 17:25:00,5.78367,5.78375,5.7812,5.7812,11000000.0
2009-02-06 17:26:00,5.7826,5.78299,5.7805,5.78173,16000000.0
2009-02-06 17:27:00,5.78149,5.78149,5.78009,5.78102,9000000.0
2009-02-06 17:28:00,5.78112,5.78347,5.77996,5.78321,15000000.0
2009-02-06 17:29:00,5.78354,5.78355,5.7801,5.78058,11000000.0
2009-02-06 17:30:00,5.77905,5.78055,5.7766,5.77756,19000000.0
2009-02-06 17:31:00,5.77646,5.7783,5.77603,5.77765,11000000.0
2009-02-06 17:32:00,5.77529,5.77705,5.77442,5.77455,9000000.0
2009-02-06 17:33:00,5.77445,5.77849,5.774,5.77849,10000000.0
2009-02-06 17:34:00,5.77951,5.78137,5.77802,5.78137,14000000.0
2009-02-06 17:35:00,5.78296,5.78595,5.78066,5.7833,13000000.0
2009-02-06 17:36:00,5.78252,5.78471,5.7824,5.7833,11000000.0
2009-02-06 17:37:00,5.78379,5.78948,5.78239,5.78882,15000000.0
2009-02-06 17:38:00,5.79027,5.79027,5.78655,5.78655,17000000.0
2009-02-06 17:39:00,5.78629,5.78697,5.78409,5.78631,8000000.0
2009-02-06 17:40:00,5.78798,5.79128,5.78606,5.79128,12000000.0
2009-02-06 17:41:00,5.79108,5.79515,5.79068,5.79515,21000000.0
2009-02-06 17:42:00,5.7941,5.79833,5.7941,5.79575,13000000.0
2009-02-06 17:43:00,5.79645,5.79648,5.79373,5.79373,11000000.0
2009-02-06 17:44:00,5.79276,5.79514,5.7927,5.79479,19000000.0
2009-02-06 17:45:00,5.79488,5.79488,5.79063,5.79224,10000000.0
2009-02-06 17:46:00,5.79193,5.79198,5.78822,5.78859,13000000.0
2009-02-06 17:47:00,5.7904,5.79096,5.78912,5.79052,9000000.0
2009-02-06 17:48:00,5.78996,5.79135,5.78757,5.78799,14000000.0
2009-02-06 17:49:00,5.78833,5.78985,5.78724,5.78813,14000000.0
2009-02-06 17:50:00,5.7874,5.78862,5.78525,5.78711,17000000.0
2009-02-06 17:51:00,5.78674,5.78824,5.78625,5.78644,13000000.0
2009-02-06 17:52:00,5.78577,5.78755,5.78527,5.78755,24000000.0
2009-02-06 17:53:00,5.7854,5.78855,5.7854,5.78572,16000000.0
2009-02-06 17:54:00,5.78621,5.78621,5.78436,5.78502,16000000.0
2009-02-06 17:55:00,5.78576,5.78649,5.78322,5.78619,13000000.0
2009-02-06 17:56:00,5.78563,5.78719,5.78372,5.78719,15000000.0
2009-02-06 17:57:00,5.78735,5.78961,5.78632,5.78961,10000000.0
2009-02-06 17:58:00,5.79066,5.79143,5.78904,5.79143,15000000.0
2009-02-06 17:59:00,5.79111,5.79173,5.78916,5.79148,13000000.0
2009-02-06 18:00:00,5.79145,5.79407,5.79084,5.79407,7000000.0
2009-02-06 18:01:00,5.79363,5.79381,5.79163,5.7922,18000000.0
2009-02-06 18:02:00,5.79202,5.79209,5.78891,5.79081,17000000.0
2009-02-06 18:03:00,5.78933,5.79115,5.78886,5.79068,16000000.0
2009-02-06 18:04:00,5.78886,5.79102,5.78807,5.79019,14000000.0
2009-02-06 18:05:00,5.78914,5.78968,5.7875,5.78968,13000000.0
2009-02-06 18:06:00,5.7891,5.7891,5.78504,5.78753,18000000.0
2009-02-06 18:07:00,5.78659,5.78659,5.78251,5.78251,12000000.0
2009-02-06 18:08:00,5.77946,5.78257,5.77946,5.78106,18000000.0
2009-02-06 18:09:00,5.7827,5.78299,5.78048,5.78176,12000000.0
2009-02-06 18:10:00,5.77991,5.78139,5.77925,5.77925,13000000.0
2009-02-06 18:11:00,5.77864,5.77955,5.77781,5.77925,10000000.0
2009-02-06 18:12:00,5.78064,5.7818,5.77996,5.78156,11000000.0
2009-02-06 18:13:00,5.78004,5.78178,5.7799,5.78091,14000000.0
2009-02-06 18:14:00,5.78039,5.78139,5.77976,5.78094,10000000.0
2009-02-06 18:15:00,5.77975,5.7803,5.77846,5.7803,10000000.0
2009-02-06 18:16:00,5.77873,5.77988,5.77703,5.77836,9000000.0
2009-02-06 18:17:00,5.77756,5.77777,5.77491,5.77605,18000000.0
2009-02-06 18:18:00,5.77586,5.77804,5.77436,5.77798,14000000.0
2009-02-06 18:19:00,5.77973,5.7805,5.77869,5.78019,10000000.0
2009-02-06 18:20:00,5.7807,5.78239,5.77938,5.78221,15000000.0
2009-02-06 18:21:00,5.7817,5.78524,5.7816,5.78524,18000000.0
2009-02-06 18:22:00,5.78588,5.78594,5.78264,5.78372,14000000.0
2009-02-06 18:23:00,5.7829,5.78393,5.7812,5.78393,7000000.0
2009-02-06 18:24:00,5.78384,5.78488,5.78285,5.78315,9000000.0
2009-02-06 18:25:00,5.7839,5.78456,5.78161,5.78387,13000000.0
2009-02-06 18:26:00,5.78383,5.78639,5.78344,5.786,16000000.0
2009-02-06 18:27:00,5.78698,5.78721,5.7851,5.78563,14000000.0
2009-02-06 18:28:00,5.78701,5.78715,5.78418,5.7843,13000000.0
2009-02-06 18:29:00,5.78472,5.78713,5.7846,5.78628,11000000.0
2009-02-06 18:30:00,5.7868,5.78682,5.78389,5.78515,16000000.0
2009-02-06 18:31:00,5.78476,5.78636,5.78408,5.78408,12000000.0
2009-02-06 18:32:00,5.78404,5.78753,5.78383,5.78753,11000000.0
2009-02-06 18:33:00,5.7884,5.7884,5.78499,5.78805,13000000.0
2009-02-06 18:34:00,5.78821,5.78908,5.78667,5.78908,13000000.0
2009-02-06 18:35:00,5.78914,5.78967,5.78694,5.78824,18000000.0
2009-02-06 18:36:00,5.78876,5.78876,5.78691,5.78838,18000000.0
2009-02-06 18:37:00,5.78669,5.78785,5.78528,5.78746,18000000.0
2009-02-06 18:38:00,5.78558,5.78955,5.78535,5.78955,11000000.0
2009-02-06 18:39:00,5.79027,5.79058,5.78871,5.78994,11000000.0
2009-02-06 18:40:00,5.78957,5.78972,5.78765,5.78935,14000000.0
2009-02-06 18:41:00,5.79002,5.7919,5.78903,5.79069,16000000.0
2009-02-06 18:42:00,5.79045,5.79106,5.78824,5.7889,14000000.0
2009-02-06 18:43:00,5.78755,5.78837,5.78602,5.78669,10000000.0
2009-02-06 18:44:00,5.78632,5.78652,5.78269,5.78517,13000000.0
2009-02-06 18:45:00,5.78443,5.78575,5.78203,5.78491,13000000.0
2009-02-06 18:46:00,5.78476,5.78641,5.78373,5.78431,12000000.0
2009-02-06 18:47:00,5.7859,5.78786,5.78487,5.78786,14000000.0
2009-02-06 18:48:00,5.78806,5.78806,5.78435,5.78582,15000000.0
2009-02-06 18:49:00,5.78495,5.78621,5.78382,5.78544,12000000.0
2009-02-06 18:50:00,5.78574,5.78752,5.78502,5.78752,9000000.0
2009-02-06 18:51:00,5.78728,5.78728,5.78449,5.78646,17000000.0
2009-02-06 18:52:00,5.78698,5.78767,5.78543,5.78767,9000000.0
2009-02-06 18:53:00,5.78579,5.78672,5.78485,5.78505,14000000.0
2009-02-06 18:54:00,5.78545,5.78545,5.78195,5.78195,14000000.0
2009-02-06 18:55:00,5.78305,5.78325,5.78156,5.78276,10000000.0
2009-02-06 18:56:00,5.78248,5.78344,5.78187,5.78292,16000000.0
2009-02-06 18:57:00,5.78325,5.78325,5.7802,5.78102,17000000.0
2009-02-06 18:58:00,5.77943,5.78088,5.779,5.77972,14000000.0
2009-02-06 18:59:00,5.78108,5.78157,5.77984,5.78032,14000000.0
2009-02-06 19:00:00,5.78018,5.78419,5.78018,5.78419,15000000.0
2009-02-06 19:01:00,5.78421,5.7855,5.78214,5.78304,15000000.0
2009-02-06 19:02:00,5.78313,5.78389,5.78196,5.78252,14000000.0
2009-02-06 19:03:00,5.78363,5.78363,5.78067,5.78245,14000000.0
2009-02-06 19:04:00,5.78298,5.78463,5.78215,5.78463,12000000.0
2009-02-06 19:05:00,5.7849,5.78535,5.78274,5.78505,15000000.0
2009-02-06 19:06:00,5.78491,5.78526,5.78371,5.78445,16000000.0
2009-02-06 19:07:00,5.7841,5.78524,5.78338,5.78491,20000000.0
2009-02-06 19:08:00,5.78416,5.78446,5.78327,5.78369,8000000.0
2009-02-06 19:09:00,5.78368,5.78368,5.78227,5.78318,17000000.0
2009-02-06 19:10:00,5.78292,5.78362,5.78223,5.78347,9000000.0
2009-02-06 19:11:00,5.78258,5.78593,5.78249,5.78592,16000000.0
2009-02-06 19:12:00,5.78609,5.78609,5.78347,5.78564,13000000.0
2009-02-06 19:13:00,5.78635,5.78716,5.78557,5.78589,10000000.0
2009-02-06 19:14:00,5.78543,5.7866,5.78445,5.7866,20000000.0
2009-02-06 19:15:00,5.78537,5.78575,5.78367,5.78501,12000000.0
2009-02-06 19:16:00,5.78503,5.78707,5.78473,5.78707,8000000.0
2009-02-06 19:17:00,5.78732,5.78893,5.78643,5.78746,18000000.0
2009-02-06 19:18:00,5.78662,5.78738,5.78531,5.78575,11000000.0
2009-02-06 19:19:00,5.787,5.78896,5.787,5.78831,12000000.0
2009-02-06 19:20:00,5.788,5.78826,5.78601,5.78739,14000000.0
2009-02-06 19:21:00,5.78767,5.78833,5.78571,5.78685,13000000.0
2009-02-06 19:22:00,5.78783,5.78807,5.78594,5.78711,12000000.0
2009-02-06 19:23:00,5.78667,5.78667,5.78284,5.78352,14000000.0
2009-02-06 19:24:00,5.7838,5.7843,5.78103,5.7811,19000000.0
2009-02-06 19:25:00,5.78219,5.78454,5.78191,5.78454,8000000.0
2009-02-06 19:26:00,5.78449,5.78456,5.78359,5.7839,7000000.0
2009-02-06 19:27:00,5.78372,5.78372,5.7812,5.78169,20000000.0
2009-02-06 19:28:00,5.78056,5.7807,5.77702,5.77974,17000000.0
2009-02-06 19:29:00,5.77957,5.78117,5.77943,5.78105,10000000.0
2009-02-06 19:30:00,5.78002,5.7814,5.77947,5.77954,15000000.0
2009-02-06 19:31:00,5.77959,5.7805,5.77842,5.77851,11000000.0
2009-02-06 19:32:00,5.7788,5.78239,5.7788,5.78123,9000000.0
2009-02-06 19:33:00,5.78226,5.78226,5.77767,5.77826,14000000.0
2009-02-06 19:34:00,5.77732,5.77732,5.77306,5.77455,17000000.0
2009-02-06 19:35:00,5.77458,5.77458,5.77322,5.77348,8000000.0
2009-02-06 19:36:00,5.7729,5.7731,5.76994,5.77115,15000000.0
2009-02-06 19:37:00,5.76838,5.77164,5.76809,5.77114,8000000.0
2009-02-06 19:38:00,5.77322,5.77409,5.7726,5.77409,15000000.0
2009-02-06 19:39:00,5.7735,5.77391,5.77155,5.77155,17000000.0
2009-02-06 19:40:00,5.77331,5.7739,5.77156,5.77281,16000000.0
2009-02-06 19:41:00,5.77367,5.77367,5.77237,5.77294,11000000.0
2009-02-06 19:42:00,5.77254,5.77359,5.77205,5.77304,15000000.0
2009-02-06 19:43:00,5.77229,5.77283,5.76989,5.77283,14000000.0
2009-02-06 19:44:00,5.77127,5.77329,5.77127,5.77329,14000000.0
2009-02-06 19:45:00,5.77322,5.77566,5.77245,5.77411,15000000.0
2009-02-06 19:46:00,5.7756,5.77634,5.77476,5.77484,15000000.0
2009-02-06 19:47:00,5.77573,5.77573,5.77196,5.77349,16000000.0
2009-02-06 19:48:00,5.77244,5.77519,5.77168,5.77519,16000000.0
2009-02-06 19:49:00,5.77405,5.7754,5.77374,5.7739,8000000.0
2009-02-06 19:50:00,5.77507,5.77642,5.77448,5.77548,9000000.0
2009-02-06 19:51:00,5.77614,5.77692,5.77499,5.77615,19000000.0
2009-02-06 19:52:00,5.77562,5.77684,5.77533,5.77571,11000000.0
2009-02-06 19:53:00,5.77683,5.77695,5.77527,5.77568,14000000.0
2009-02-06 19:54:00,5.77529,5.77529,5.77124,5.77124,18000000.0
2009-02-06 19:55:00,5.77,5.77072,5.76921,5.76921,13000000.0
2009-02-06 19:56:00,5.77113,5.77173,5.76936,5.77009,10000000.0
2009-02-06 19:57:00,5.76905,5.76905,5.76319,5.76753,16000000.0
2009-02-06 19:58:00,5.76722,5.77022,5.76659,5.77022,15000000.0
2009-02-06 19:59:00,5.76873,5.771,5.76829,5.77082,14000000.0
2009-02-06 20:00:00,5.77193,5.77281,5.77008,5.77165,11000000.0
2009-02-06 20:01:00,5.77166,5.77268,5.77093,5.77243,24000000.0
2009-02-06 20:02:00,5.77364,5.77655,5.77349,5.77525,11000000.0
2009-02-06 20:03:00,5.77515,5.77515,5.77276,5.77341,11000000.0
2009-02-06 20:04:00,5.77427,5.7749,5.77328,5.77328,10000000.0
2009-02-06 20:05:00,5.77306,5.77381,5.77192,5.77253,17000000.0
2009-02-06 20:06:00,5.77282,5.77457,5.7725,5.77457,10000000.0
2009-02-06 20:07:00,5.77285,5.77335,5.77015,5.77016,14000000.0
2009-02-06 20:08:00,5.76933,5.76933,5.76463,5.76463,13000000.0
2009-02-06 20:09:00,5.76563,5.76572,5.76206,5.76347,11000000.0
2009-02-06 20:10:00,5.76293,5.76303,5.76106,5.76248,11000000.0
2009-02-06 20:11:00,5.76168,5.76299,5.76035,5.76299,9000000.0
2009-02-06 20:12:00,5.76193,5.76299,5.7607,5.76197,16000000.0
2009-02-06 20:13:00,5.76285,5.76448,5.76227,5.76358,11000000.0
2009-02-06 20:14:00,5.76294,5.76294,5.75905,5.76134,19000000.0
2009-02-06 20:15:00,5.76075,5.76075,5.75874,5.76055,13000000.0
2009-02-06 20:16:00,5.76019,5.7638,5.75978,5.76222,15000000.0
2009-02-06 20:17:00,5.76166,5.76256,5.76045,5.76256,8000000.0
2009-02-06 20:18:00,5.76147,5.76306,5.76084,5.76202,14000000.0
2009-02-06 20:19:00,5.75989,5.76035,5.75903,5.75969,14000000.0
2009-02-06 20:20:00,5.7603,5.76135,5.75846,5.76112,12000000.0
2009-02-06 20:21:00,5.76076,5.76139,5.75977,5.75977,9000000.0
2009-02-06 20:22:00,5.76158,5.76219,5.7604,5.76157,17000000.0
2009-02-06 20:23:00,5.76155,5.76172,5.75981,5.76011,11000000.0
2009-02-06 20:24:00,5.76063,5.76205,5.75991,5.76105,16000000.0
2009-02-06 20:25:00,5.76127,5.76127,5.75869,5.75869,11000000.0
2009-02-06 20:26:00,5.75839,5.75935,5.75724,5.75726,8000000.0
2009-02-06 20:27:00,5.75824,5.75888,5.75738,5.7581,13000000.0
2009-02-06 20:28:00,5.75951,5.75967,5.75697,5.75741,15000000.0
2009-02-06 20:29:00,5.75762,5.75762,5.75586,5.75618,16000000.0
2009-02-06 20:30:00,5.75646,5.75646,5.74947,5.75013,8000000.0
2009-02-06 20:31:00,5.74873,5.74873,5.73766,5.73848,18000000.0
2009-02-06 20:32:00,5.73825,5.73969,5.73729,5.73958,7000000.0
2009-02-06 20:33:00,5.74131,5.74472,5.74089,5.74472,13000000.0
2009-02-06 20:34:00,5.74344,5.74466,5.74157,5.74307,13000000.0
2009-02-06 20:35:00,5.74234,5.74386,5.74183,5.74329,9000000.0
2009-02-06 20:36:00,5.74362,5.74362,5.7407,5.7422,17000000.0
2009-02-06 20:37:00,5.74256,5.74256,5.73713,5.73834,14000000.0
2009-02-06 20:38:00,5.73843,5.73866,5.73724,5.7386,16000000.0
2009-02-06 20:39:00,5.73847,5.73883,5.73734,5.73804,14000000.0
2009-02-06 20:40:00,5.7386,5.74018,5.73732,5.74018,17000000.0
2009-02-06 20:41:00,5.73946,5.742,5.73915,5.742,16000000.0
2009-02-06 20:42:00,5.74228,5.74413,5.742,5.74321,22000000.0
2009-02-06 20:43:00,5.74267,5.74267,5.7406,5.74165,18000000.0
2009-02-06 20:44:00,5.742,5.74316,5.74112,5.74196,16000000.0
2009-02-06 20:45:00,5.74092,5.74099,5.73964,5.73964,8000000.0
2009-02-06 20:46:00,5.7406,5.74092,5.73935,5.73967,19000000.0
2009-02-06 20:47:00,5.74047,5.74047,5.73824,5.73828,12000000.0
2009-02-06 20:48:00,5.73733,5.73762,5.7321,5.7321,9000000.0
2009-02-06 20:49:00,5.73197,5.73288,5.72859,5.73288,19000000.0
2009-02-06 20:50:00,5.73324,5.73384,5.73155,5.7321,15000000.0
2009-02-06 20:51:00,5.73141,5.73248,5.73105,5.73153,9000000.0
2009-02-06 20:52:00,5.73383,5.73511,5.73271,5.73511,11000000.0
2009-02-06 20:53:00,5.73592,5.73592,5.73279,5.73341,15000000.0
2009-02-06 20:54:00,5.7334,5.7334,5.7316,5.73242,12000000.0
2009-02-06 20:55:00,5.73253,5.73443,5.73231,5.73441,18000000.0
2009-02-06 20:56:00,5.73263,5.73383,5.73198,5.73327,12000000.0
2009-02-06 20:57:00,5.73352,5.73352,5.72926,5.73098,13000000.0
2009-02-06 20:58:00,5.73158,5.73158,5.72844,5.72897,11000000.0
2009-02-06 20:59:00,5.72962,5.73,5.72884,5.72902,11000000.0
2009-02-06 21:00:00,5.73037,5.73343,5.72928,5.73343,17000000.0
2009-02-06 21:01:00,5.73388,5.73573,5.73321,5.73541,10000000.0
2009-02-06 21:02:00,5.7369,5.73897,5.73632,5.73897,8000000.0
2009-02-06 21:03:00,5.73868,5.73977,5.73697,5.73713,19000000.0
2009-02-06 21:04:00,5.73788,5.73813,5.73658,5.73726,18000000.0
2009-02-06 21:05:00,5.73801,5.74015,5.73754,5.74015,14000000.0
2009-02-06 21:06:00,5.7406,5.74166,5.73976,5.74089,12000000.0
2009-02-06 21:07:00,5.74072,5.74267,5.74072,5.74185,10000000.0
2009-02-06 21:08:00,5.74153,5.74352,5.74153,5.74349,14000000.0
2009-02-06 21:09:00,5.74377,5.74405,5.74182,5.74381,16000000.0
2009-02-06 21:10:00,5.7445,5.74658,5.74361,5.74611,15000000.0
2009-02-06 21:11:00,5.74643,5.74687,5.74579,5.74587,13000000.0
2009-02-06 21:12:00,5.74562,5.74646,5.74384,5.74451,10000000.0
2009-02-06 21:13:00,5.74454,5.7467,5.74341,5.74504,14000000.0
2009-02-06 21:14:00,5.74841,5.75141,5.74791,5.7484,10000000.0
2009-02-06 21:15:00,5.7469,5.7492,5.7469,5.74722,15000000.0
2009-02-06 21:16:00,5.74771,5.74781,5.746,5.746,11000000.0
2009-02-06 21:17:00,5.74654,5.74782,5.745,5.74762,13000000.0
2009-02-06 21:18:00,5.74772,5.74896,5.74623,5.74896,17000000.0
2009-02-06 21:19:00,5.74929,5.74956,5.74668,5.74865,12000000.0
2009-02-06 21:20:00,5.74979,5.75194,5.74874,5.75115,14000000.0
2009-02-06 21:21:00,5.75182,5.75182,5.74831,5.74874,11000000.0
2009-02-06 21:22:00,5.74923,5.75035,5.74856,5.74979,9000000.0
2009-02-06 21:23:00,5.74994,5.74995,5.74714,5.74745,7000000.0
2009-02-06 21:24:00,5.74639,5.74653,5.74412,5.74514,11000000.0
2009-02-06 21:25:00,5.74714,5.74714,5.74464,5.74527,7000000.0
2009-02-06 21:26:00,5.74507,5.74708,5.74485,5.74575,13000000.0
2009-02-06 21:27:00,5.74652,5.74913,5.74581,5.74913,11000000.0
2009-02-06 21:28:00,5.74894,5.74921,5.74627,5.74798,15000000.0
2009-02-06 21:29:00,5.74683,5.74861,5.74569,5.74649,12000000.0
2009-02-06 21:30:00,5.74689,5.74689,5.74342,5.74489,10000000.0
2009-02-06 21:31:00,5.74267,5.74421,5.74267,5.74421,10000000.0
2009-02-06 21:32:00,5.74327,5.74385,5.74258,5.74363,12000000.0
2009-02-06 21:33:00,5.74335,5.74383,5.74217,5.74326,19000000.0
2009-02-06 21:34:00,5.74254,5.74277,5.74189,5.74189,8000000.0
2009-02-06 21:35:00,5.74216,5.74277,5.74098,5.74141,20000000.0
2009-02-06 21:36:00,5.74153,5.74405,5.74153,5.74368,19000000.0
2009-02-06 21:37:00,5.74311,5.74463,5.74274,5.74419,19000000.0
2009-02-06 21:38:00,5.74322,5.74419,5.74243,5.74299,13000000.0
2009-02-06 21:39:00,5.74383,5.74445,5.74263,5.7434,17000000.0
2009-02-06 21:40:00,5.74449,5.74449,5.74258,5.74303,7000000.0
2009-02-06 21:41:00,5.74177,5.74236,5.74018,5.74187,11000000.0
2009-02-06 21:42:00,5.74131,5.74262,5.74019,5.74176,18000000.0
2009-02-06 21:43:00,5.74351,5.74512,5.74191,5.74512,13000000.0
2009-02-06 21:44:00,5.74602,5.74727,5.74401,5.7472,16000000.0
2009-02-06 21:45:00,5.74599,5.74684,5.74545,5.74677,11000000.0
2009-02-06 21:46:00,5.74593,5.74634,5.74497,5.74581,13000000.0
2009-02-06 21:47:00,5.74605,5.74677,5.74476,5.74511,13000000.0
2009-02-06 21:48:00,5.74522,5.74603,5.74449,5.74479,17000000.0
2009-02-06 21:49:00,5.74618,5.74694,5.74508,5.74694,8000000.0
2009-02-06 21:50:00,5.74604,5.74774,5.74596,5.74697,11000000.0
2009-02-06 21:51:00,5.74666,5.74718,5.74536,5.7462,13000000.0
2009-02-06 21:52:00,5.74601,5.7475,5.7451,5.7475,13000000.0
2009-02-06 21:53:00,5.74791,5.75029,5.74693,5.74819,14000000.0
2009-02-06 21:54:00,5.74899,5.74961,5.7485,5.74949,11000000.0
2009-02-06 21:55:00,5.74934,5.7513,5.74766,5.74907,17000000.0
2009-02-06 21:56:00,5.75022,5.75121,5.74945,5.75062,12000000.0
2009-02-06 21:57:00,5.75109,5.75314,5.75028,5.75158,16000000.0
2009-02-06 21:58:00,5.75085,5.7516,5.75031,5.75124,9000000.0
2009-02-06 21:59:00,5.75183,5.75279,5.75022,5.75136,18000000.0
2009-02-06 22:00:00,5.74977,5.75066,5.74911,5.75066,13000000.0
2009-02-06 22:01:00,5.75086,5.75285,5.75034,5.75058,11000000.0
2009-02-06 22:02:00,5.75216,5.75261,5.7503,5.75126,17000000.0
2009-02-06 22:03:00,5.75192,5.75257,5.75063,5.75228,23000000.0
2009-02-06 22:04:00,5.75357,5.75511,5.7526,5.75473,15000000.0
2009-02-06 22:05:00,5.7556,5.75927,5.75552,5.75927,14000000.0
2009-02-06 22:06:00,5.75807,5.76032,5.75807,5.76016,15000000.0
2009-02-06 22:07:00,5.75998,5.76193,5.75952,5.76068,9000000.0
2009-02-06 22:08:00,5.75971,5.75991,5.75749,5.7591,18000000.0
2009-02-06 22:09:00,5.75875,5.75999,5.75799,5.75953,11000000.0
2009-02-06 22:10:00,5.76018,5.76051,5.75844,5.75844,7000000.0
2009-02-06 22:11:00,5.76003,5.76095,5.75899,5.75941,8000000.0
2009-02-06 22:12:00,5.75896,5.75943,5.75685,5.75848,16000000.0
2009-02-06 22:13:00,5.7584,5.7584,5.75663,5.75663,24000000.0
2009-02-06 22:14:00,5.75825,5.75825,5.75656,5.75726,9000000.0
2009-02-06 22:15:00,5.75641,5.75824,5.75628,5.75643,10000000.0
2009-02-06 22:16:00,5.75764,5.75893,5.75718,5.75831,13000000.0
2009-02-06 22:17:00,5.75916,5.75921,5.75762,5.75872,20000000.0
2009-02-06 22:18:00,5.75897,5.75897,5.75696,5.7576,11000000.0
2009-02-06 22:19:00,5.75734,5.75839,5.75664,5.75759,15000000.0
2009-02-06 22:20:00,5.75898,5.76126,5.75827,5.7591,16000000.0
2009-02-06 22:21:00,5.76056,5.76056,5.7581,5.75859,12000000.0
2009-02-06 22:22:00,5.75654,5.75734,5.75549,5.75674,14000000.0
2009-02-06 22:23:00,5.75779,5.75779,5.75494,5.75551,11000000.0
2009-02-06 22:24:00,5.75682,5.75723,5.75594,5.75664,16000000.0
2009-02-06 22:25:00,5.7564,5.75643,5.75487,5.75487,14000000.0
2009-02-06 22:26:00,5.75581,5.75968,5.75581,5.75896,10000000.0
2009-02-06 22:27:00,5.75986,5.75999,5.75826,5.75924,14000000.0
2009-02-06 22:28:00,5.75841,5.75879,5.75569,5.7565,12000000.0
2009-02-06 22:29:00,5.75651,5.75787,5.75496,5.7554,13000000.0
2009-02-06 22:30:00,5.7543,5.7552,5.75376,5.75495,8000000.0
2009-02-06 22:31:00,5.75391,5.75421,5.75273,5.75362,11000000.0
2009-02-06 22:32:00,5.75278,5.75566,5.75228,5.75502,20000000.0
2009-02-06 22:33:00,5.75574,5.75574,5.75358,5.7537,11000000.0
2009-02-06 22:34:00,5.75397,5.75518,5.75392,5.75426,10000000.0
2009-02-06 22:35:00,5.75549,5.75619,5.75418,5.75619,13000000.0
2009-02-06 22:36:00,5.75468,5.7557,5.75451,5.75478,9000000.0
2009-02-06 22:37:00,5.75446,5.75541,5.75414,5.75436,13000000.0
2009-02-06 22:38:00,5.75329,5.75542,5.75329,5.75449,9000000.0
2009-02-06 22:39:00,5.75373,5.75564,5.75373,5.75564,12000000.0
2009-02-06 22:40:00,5.75471,5.75471,5.75202,5.75279,9000000.0
2009-02-06 22:41:00,5.75302,5.75469,5.75232,5.75265,14000000.0
2009-02-06 22:42:00,5.7529,5.7529,5.75035,5.75188,13000000.0
2009-02-06 22:43:00,5.75247,5.75287,5.75159,5.75218,12000000.0
2009-02-06 22:44:00,5.75166,5.75335,5.75109,5.75181,15000000.0
2009-02-06 22:45:00,5.75223,5.75297,5.75095,5.75265,13000000.0
2009-02-06 22:46:00,5.75208,5.75305,5.75151,5.75245,14000000.0
2009-02-06 22:47:00,5.75228,5.75349,5.75214,5.75272,15000000.0
2009-02-06 22:48:00,5.75359,5.75359,5.75207,5.7531,13000000.0
2009-02-06 22:49:00,5.75422,5.75663,5.75229,5.75663,13000000.0
2009-02-06 22:50:00,5.75605,5.75648,5.75435,5.75435,15000000.0
2009-02-06 22:51:00,5.75561,5.75563,5.75356,5.7537,14000000.0
2009-02-06 22:52:00,5.75404,5.75463,5.75237,5.75406,9000000.0
2009-02-06 22:53:00,5.75414,5.75579,5.75378,5.75513,15000000.0
2009-02-06 22:54:00,5.7566,5.7567,5.75538,5.75657,17000000.0
2009-02-06 22:55:00,5.7553,5.75625,5.75499,5.75552,16000000.0
2009-02-06 22:56:00,5.75555,5.75694,5.75555,5.75651,13000000.0
2009-02-06 22:57:00,5.75571,5.75663,5.75571,5.75621,8000000.0
2009-02-06 22:58:00,5.7563,5.75679,5.75559,5.75581,8000000.0
2009-02-06 22:59:00,5.75639,5.75909,5.75639,5.75879,19000000.0
2009-02-06 23:00:00,5.75892,5.75906,5.75735,5.75735,10000000.0
2009-02-06 23:01:00,5.75812,5.75812,5.75691,5.75724,7000000.0
2009-02-06 23:02:00,5.75733,5.75805,5.75637,5.75637,15000000.0
2009-02-06 23:03:00,5.75807,5.75807,5.75572,5.75664,17000000.0
2009-02-06 23:04:00,5.7572,5.75732,5.75595,5.75702,19000000.0
2009-02-06 23:05:00,5.75733,5.75821,5.75667,5.75695,9000000.0
2009-02-06 23:06:00,5.75671,5.7576,5.75644,5.75689,12000000.0
2009-02-06 23:07:00,5.75604,5.75721,5.75604,5.75719,14000000.0
2009-02-06 23:08:00,5.75689,5.75788,5.75655,5.75697,16000000.0
2009-02-06 23:09:00,5.75838,5.75886,5.75718,5.75771,9000000.0
2009-02-06 23:10:00,5.75829,5.75856,5.75719,5.75797,12000000.0
2009-02-06 23:11:00,5.75735,5.75748,5.75624,5.75688,14000000.0
2009-02-06 23:12:00,5.75798,5.75816,5.75618,5.75618,7000000.0
2009-02-06 23:13:00,5.75639,5.75744,5.75623,5.75744,14000000.0
2009-02-06 23:14:00,5.75739,5.75764,5.75738,5.75738,19000000.0
2009-02-06 23:15:00,5.75669,5.75767,5.75612,5.75651,13000000.0
2009-02-06 23:16:00,5.75583,5.75646,5.75439,5.75439,15000000.0
2009-02-06 23:17:00,5.75539,5.75539,5.75407,5.75442,11000000.0
2009-02-06 23:18:00,5.75511,5.75528,5.75394,5.75475,12000000.0
2009-02-06 23:19:00,5.75526,5.75526,5.75218,5.75218,14000000.0
2009-02-06 23:20:00,5.7534,5.75382,5.75223,5.75382,19000000.0
2009-02-06 23:21:00,5.75327,5.75375,5.7522,5.75261,7000000.0
2009-02-06 23:22:00,5.75118,5.75264,5.75113,5.75246,15000000.0
2009-02-06 23:23:00,5.75071,5.75177,5.75006,5.75006,11000000.0
2009-02-06 23:24:00,5.75176,5.75197,5.75072,5.75165,14000000.0
2009-02-06 23:25:00,5.75098,5.75153,5.7501,5.75126,11000000.0
2009-02-06 23:26:00,5.75091,5.75148,5.7506,5.75148,14000000.0
2009-02-06 23:27:00,5.75096,5.75112,5.75015,5.75015,11000000.0
2009-02-06 23:28:00,5.7505,5.75144,5.74985,5.74985,12000000.0
2009-02-06 23:29:00,5.75025,5.75095,5.74864,5.74966,16000000.0
2009-02-06 23:30:00,5.75115,5.75115,5.74873,5.74905,20000000.0
2009-02-06 23:31:00,5.7494,5.74994,5.74883,5.74883,11000000.0
2009-02-06 23:32:00,5.75002,5.75148,5.74937,5.75148,16000000.0
2009-02-06 23:33:00,5.75032,5.75101,5.74935,5.74991,12000000.0
2009-02-06 23:34:00,5.74958,5.75017,5.74924,5.74987,13000000.0
2009-02-06 23:35:00,5.74929,5.74981,5.74901,5.74915,9000000.0
2009-02-06 23:36:00,5.74878,5.74886,5.74752,5.74785,9000000.0
2009-02-06 23:37:00,5.74942,5.75006,5.7477,5.7477,14000000.0
2009-02-06 23:38:00,5.7487,5.74928,5.74757,5.74757,13000000.0
2009-02-06 23:39:00,5.74842,5.75018,5.74781,5.74912,17000000.0
2009-02-06 23:40:00,5.74965,5.75138,5.74965,5.75126,12000000.0
2009-02-06 23:41:00,5.75002,5.75082,5.74971,5.75068,17000000.0
2009-02-06 23:42:00,5.7495,5.75058,5.7495,5.74987,22000000.0
2009-02-06 23:43:00,5.75166,5.75187,5.75017,5.75111,15000000.0
2009-02-06 23:44:00,5.75124,5.75244,5.75077,5.75208,14000000.0
2009-02-06 23:45:00,5.75287,5.75449,5.75197,5.75313,20000000.0
2009-02-06 23:46:00,5.75413,5.75453,5.75279,5.75357,14000000.0
2009-02-06 23:47:00,5.75433,5.75451,5.7531,5.7531,10000000.0
2009-02-06 23:48:00,5.75274,5.75274,5.75043,5.75105,18000000.0
2009-02-06 23:49:00,5.75051,5.75132,5.74966,5.74966,14000000.0
2009-02-06 23:50:00,5.75124,5.75307,5.75005,5.75162,13000000.0
2009-02-06 23:51:00,5.75255,5.75274,5.75139,5.75139,8000000.0
2009-02-06 23:52:00,5.75175,5.75331,5.75172,5.75172,16000000.0
2009-02-06 23:53:00,5.75135,5.75251,5.75009,5.75251,18000000.0
2009-02-06 23:54:00,5.7515,5.75227,5.75049,5.75169,12000000.0
2009-02-06 23:55:00,5.75281,5.75407,5.75255,5.75267,19000000.0
2009-02-06 23:56:00,5.75285,5.75324,5.75188,5.75324,14000000.0
2009-02-06 23:57:00,5.75267,5.75301,5.75147,5.75147,16000000.0
2009-02-06 23:58:00,5.7526,5.75343,5.75155,5.75186,13000000.0
2009-02-06 23:59:00,5.75178,5.75178,5.74954,5.75038,14000000.0
2009-02-09 02:00:00,5.74304,5.74318,5.74293,5.74293,11000000.0
2009-02-09 02:01:00,5.74209,5.7426,5.74175,5.74175,11000000.0
2009-02-09 02:02:00,5.74027,5.74059,5.7374,5.73879,13000000.0
2009-02-09 02:03:00,5.73892,5.73931,5.7381,5.73909,8000000.0
2009-02-09 02:04:00,5.73919,5.74004,5.73786,5.73786,18000000.0
2009-02-09 02:05:00,5.73732,5.739,5.73732,5.73885,14000000.0
2009-02-09 02:06:00,5.73865,5.73952,5.73796,5.73871,18000000.0
2009-02-09 02:07:00,5.73756,5.73843,5.73756,5.73776,12000000.0
2009-02-09 02:08:00,5.73786,5.73897,5.73645,5.73645,12000000.0
2009-02-09 02:09:00,5.73861,5.73934,5.73677,5.73934,11000000.0
2009-02-09 02:10:00,5.73894,5.73894,5.73441,5.73488,10000000.0
2009-02-09 02:11:00,5.73465,5.73585,5.73232,5.7328,16000000.0
2009-02-09 02:12:00,5.73195,5.73291,5.73091,5.73254,17000000.0
2009-02-09 02:13:00,5.73156,5.73197,5.73019,5.73057,9000000.0
2009-02-09 02:14:00,5.73013,5.73191,5.73013,5.73019,16000000.0
2009-02-09 02:15:00,5.73052,5.73196,5.73052,5.73165,15000000.0
2009-02-09 02:16:00,5.73165,5.73165,5.72864,5.72905,16000000.0
2009-02-09 02:17:00,5.73017,5.73195,5.72989,5.73133,14000000.0
2009-02-09 02:18:00,5.73091,5.73154,5.72871,5.73051,16000000.0
2009-02-09 02:19:00,5.72961,5.73181,5.72933,5.73181,11000000.0
2009-02-09 02:20:00,5.73047,5.73263,5.73047,5.73263,10000000.0
2009-02-09 02:21:00,5.73164,5.73225,5.73087,5.73152,18000000.0
2009-02-09 02:22:00,5.73195,5.73386,5.73109,5.73317,15000000.0
2009-02-09 02:23:00,5.73362,5.73433,5.73286,5.73305,16000000.0
2009-02-09 02:24:00,5.73379,5.73442,5.733,5.73442,12000000.0
2009-02-09 02:25:00,5.73507,5.73556,5.73379,5.73413,18000000.0
2009-02-09 02:26:00,5.7344,5.73636,5.73415,5.73636,8000000.0
2009-02-09 02:27:00,5.7365,5.73811,5.7361,5.7372,12000000.0
2009-02-09 02:28:00,5.73562,5.73646,5.73489,5.73646,15000000.0
2009-02-09 02:29:00,5.73596,5.7374,5.73538,5.73594,15000000.0
2009-02-09 02:30:00,5.7359,5.7359,5.73307,5.73443,19000000.0
2009-02-09 02:31:00,5.73367,5.73568,5.73367,5.73538,13000000.0
2009-02-09 02:32:00,5.73535,5.73685,5.73503,5.73562,17000000.0
2009-02-09 02:33:00,5.7364,5.73821,5.73592,5.73753,10000000.0
2009-02-09 02:34:00,5.73688,5.73762,5.73646,5.73703,11000000.0
2009-02-09 02:35:00,5.7364,5.73701,5.73545,5.7355,14000000.0
2009-02-09 02:36:00,5.73686,5.7377,5.7354,5.73723,13000000.0
2009-02-09 02:37:00,5.73876,5.73944,5.73752,5.73866,9000000.0
2009-02-09 02:38:00,5.73885,5.73939,5.73688,5.73725,12000000.0
2009-02-09 02:39:00,5.73697,5.73769,5.73613,5.73743,11000000.0
2009-02-09 02:40:00,5.73852,5.73866,5.73649,5.73795,19000000.0
2009-02-09 02:41:00,5.73847,5.74016,5.73736,5.74016,12000000.0
2009-02-09 02:42:00,5.74023,5.74023,5.73794,5.73995,11000000.0
2009-02-09 02:43:00,5.74002,5.7418,5.7389,5.74148,12000000.0
2009-02-09 02:44:00,5.74178,5.74178,5.73919,5.74024,9000000.0
2009-02-09 02:45:00,5.73857,5.73979,5.73748,5.73748,13000000.0
2009-02-09 02:46:00,5.7383,5.73945,5.73789,5.73789,11000000.0
2009-02-09 02:47:00,5.73699,5.73833,5.73699,5.73799,10000000.0
2009-02-09 02:48:00,5.73808,5.73808,5.73633,5.73633,11000000.0
2009-02-09 02:49:00,5.73618,5.73716,5.73575,5.73679,10000000.0
2009-02-09 02:50:00,5.73594,5.73729,5.73566,5.73719,17000000.0
2009-02-09 02:51:00,5.73732,5.738,5.73585,5.73682,15000000.0
2009-02-09 02:52:00,5.73782,5.73903,5.73659,5.73822,13000000.0
2009-02-09 02:53:00,5.73702,5.73799,5.73642,5.73764,12000000.0
2009-02-09 02:54:00,5.73782,5.73895,5.7366,5.73895,13000000.0
2009-02-09 02:55:00,5.73821,5.73843,5.73622,5.7372,13000000.0
2009-02-09 02:56:00,5.73724,5.73782,5.73665,5.73746,13000000.0
2009-02-09 02:57:00,5.73766,5.73766,5.73642,5.7375,10000000.0
2009-02-09 02:58:00,5.73642,5.73736,5.73558,5.73596,15000000.0
2009-02-09 02:59:00,5.73625,5.73686,5.73542,5.73604,12000000.0
2009-02-09 03:00:00,5.73519,5.73666,5.73512,5.73659,17000000.0
2009-02-09 03:01:00,5.73664,5.73742,5.7358,5.73742,9000000.0
2009-02-09 03:02:00,5.73742,5.7388,5.73677,5.73799,15000000.0
2009-02-09 03:03:00,5.73789,5.73856,5.73726,5.73856,14000000.0
2009-02-09 03:04:00,5.73727,5.74008,5.73727,5.73956,11000000.0
2009-02-09 03:05:00,5.73913,5.74201,5.73913,5.74136,12000000.0
2009-02-09 03:06:00,5.74074,5.74148,5.73959,5.7401,12000000.0
2009-02-09 03:07:00,5.74013,5.74083,5.73904,5.73927,18000000.0
2009-02-09 03:08:00,5.74058,5.74182,5.74039,5.74148,9000000.0
2009-02-09 03:09:00,5.74115,5.74248,5.7407,5.74088,9000000.0
2009-02-09 03:10:00,5.74283,5.74283,5.74152,5.74222,11000000.0
2009-02-09 03:11:00,5.74249,5.74488,5.74204,5.74488,16000000.0
2009-02-09 03:12:00,5.7447,5.7447,5.74308,5.74329,8000000.0
2009-02-09 03:13:00,5.74327,5.74341,5.74161,5.7423,12000000.0
2009-02-09 03:14:00,5.74289,5.7449,5.74262,5.7449,16000000.0
2009-02-09 03:15:00,5.7445,5.7445,5.74346,5.74377,10000000.0
2009-02-09 03:16:00,5.7449,5.74568,5.74352,5.74428,16000000.0
2009-02-09 03:17:00,5.74531,5.74541,5.74393,5.74431,16000000.0
2009-02-09 03:18:00,5.74386,5.7454,5.74386,5.7446,9000000.0
2009-02-09 03:19:00,5.7442,5.7481,5.7442,5.7481,10000000.0
2009-02-09 03:20:00,5.74837,5.74923,5.74631,5.74773,20000000.0
2009-02-09 03:21:00,5.74988,5.75174,5.74938,5.75174,18000000.0
2009-02-09 03:22:00,5.75037,5.75212,5.74994,5.75125,15000000.0
2009-02-09 03:23:00,5.75136,5.75146,5.74967,5.75047,15000000.0
2009-02-09 03:24:00,5.75088,5.7516,5.7494,5.75114,12000000.0
2009-02-09 03:25:00,5.75001,5.75151,5.75,5.75031,15000000.0
2009-02-09 03:26:00,5.75018,5.75104,5.74968,5.74981,19000000.0
2009-02-09 03:27:00,5.7506,5.75147,5.75016,5.75147,8000000.0
2009-02-09 03:28:00,5.75158,5.75285,5.75103,5.75121,13000000.0
2009-02-09 03:29:00,5.75193,5.75221,5.75125,5.75176,9000000.0
2009-02-09 03:30:00,5.75181,5.75192,5.75014,5.75014,17000000.0
2009-02-09 03:31:00,5.7505,5.75106,5.7501,5.75065,7000000.0
2009-02-09 03:32:00,5.7501,5.75108,5.74861,5.74925,15000000.0
2009-02-09 03:33:00,5.74815,5.74978,5.74773,5.74773,14000000.0
2009-02-09 03:34:00,5.74824,5.75058,5.74824,5.74987,13000000.0
2009-02-09 03:35:00,5.7513,5.75164,5.74985,5.75037,9000000.0
2009-02-09 03:36:00,5.7511,5.75162,5.74995,5.75162,13000000.0
2009-02-09 03:37:00,5.75078,5.75283,5.75078,5.7513,13000000.0
2009-02-09 03:38:00,5.7518,5.7528,5.75125,5.75125,14000000.0
2009-02-09 03:39:00,5.75197,5.75197,5.75121,5.75197,11000000.0
2009-02-09 03:40:00,5.75102,5.75286,5.75065,5.75079,12000000.0
2009-02-09 03:41:00,5.75101,5.75164,5.74985,5.75081,19000000.0
2009-02-09 03:42:00,5.74924,5.75194,5.74924,5.75124,10000000.0
2009-02-09 03:43:00,5.751,5.75158,5.74989,5.75089,12000000.0
2009-02-09 03:44:00,5.75076,5.75195,5.75055,5.75195,12000000.0
2009-02-09 03:45:00,5.75149,5.75214,5.75042,5.75142,14000000.0
2009-02-09 03:46:00,5.75132,5.75229,5.75105,5.75124,13000000.0
2009-02-09 03:47:00,5.75176,5.75176,5.74928,5.75042,9000000.0
2009-02-09 03:48:00,5.75104,5.75163,5.75072,5.75115,8000000.0
2009-02-09 03:49:00,5.75056,5.75214,5.75042,5.75105,19000000.0
2009-02-09 03:50:00,5.75119,5.75169,5.75007,5.75098,12000000.0
2009-02-09 03:51:00,5.74965,5.75035,5.749,5.75016,15000000.0
2009-02-09 03:52:00,5.74909,5.75069,5.74847,5.7498,11000000.0
2009-02-09 03:53:00,5.75041,5.7511,5.74896,5.74924,12000000.0
2009-02-09 03:54:00,5.74978,5.75049,5.7483,5.7483,12000000.0
2009-02-09 03:55:00,5.74843,5.7501,5.74843,5.7501,12000000.0
2009-02-09 03:56:00,5.74951,5.74991,5.74827,5.74893,14000000.0
2009-02-09 03:57:00,5.74977,5.74996,5.74815,5.74977,15000000.0
2009-02-09 03:58:00,5.74955,5.74955,5.74809,5.74863,12000000.0
2009-02-09 03:59:00,5.74922,5.75007,5.74823,5.75007,17000000.0
2009-02-09 04:00:00,5.7498,5.75054,5.74877,5.74946,14000000.0
2009-02-09 04:01:00,5.7511,5.75127,5.74944,5.75042,13000000.0
2009-02-09 04:02:00,5.75099,5.75099,5.7492,5.74981,16000000.0
2009-02-09 04:03:00,5.74891,5.75193,5.74891,5.75106,14000000.0
2009-02-09 04:04:00,5.75175,5.75278,5.75014,5.75101,19000000.0
2009-02-09 04:05:00,5.7517,5.75233,5.75044,5.75086,12000000.0
2009-02-09 04:06:00,5.75027,5.75129,5.74945,5.75031,18000000.0
2009-02-09 04:07:00,5.75015,5.75017,5.74825,5.74945,16000000.0
2009-02-09 04:08:00,5.74824,5.74871,5.74782,5.74863,8000000.0
2009-02-09 04:09:00,5.74948,5.75042,5.74752,5.74894,13000000.0
2009-02-09 04:10:00,5.74873,5.75021,5.74873,5.74982,14000000.0
2009-02-09 04:11:00,5.74916,5.75024,5.74823,5.74917,18000000.0
2009-02-09 04:12:00,5.74982,5.75064,5.74845,5.74866,10000000.0
2009-02-09 04:13:00,5.74893,5.7494,5.74807,5.74886,14000000.0
2009-02-09 04:14:00,5.74841,5.74943,5.74771,5.74936,20000000.0
2009-02-09 04:15:00,5.74805,5.74935,5.74769,5.74848,14000000.0
2009-02-09 04:16:00,5.74909,5.74988,5.74805,5.74805,15000000.0
2009-02-09 04:17:00,5.74873,5.74896,5.74776,5.74875,22000000.0
2009-02-09 04:18:00,5.74875,5.74875,5.74855,5.74875,17000000.0
2009-02-09 04:19:00,5.74855,5.7493,5.74767,5.74817,12000000.0
2009-02-09 04:20:00,5.7497,5.74992,5.7481,5.74817,17000000.0
2009-02-09 04:21:00,5.74815,5.75105,5.74808,5.75027,13000000.0
2009-02-09 04:22:00,5.7507,5.75418,5.75003,5.754,14000000.0
2009-02-09 04:23:00,5.75536,5.75638,5.75405,5.75638,9000000.0
2009-02-09 04:24:00,5.75534,5.75548,5.75371,5.75504,9000000.0
2009-02-09 04:25:00,5.75418,5.75533,5.75304,5.75304,13000000.0
2009-02-09 04:26:00,5.75413,5.75459,5.75313,5.75353,12000000.0
2009-02-09 04:27:00,5.75586,5.75679,5.75441,5.75564,16000000.0
2009-02-09 04:28:00,5.75612,5.75872,5.7561,5.75872,11000000.0
2009-02-09 04:29:00,5.75854,5.75892,5.75724,5.75887,20000000.0
2009-02-09 04:30:00,5.75738,5.75798,5.75566,5.757,16000000.0
2009-02-09 04:31:00,5.75728,5.75761,5.75558,5.75723,12000000.0
2009-02-09 04:32:00,5.7565,5.75801,5.75641,5.7576,11000000.0
2009-02-09 04:33:00,5.75822,5.75822,5.75669,5.75803,14000000.0
2009-02-09 04:34:00,5.75738,5.75753,5.75615,5.75644,11000000.0
2009-02-09 04:35:00,5.75716,5.75783,5.7566,5.75783,14000000.0
2009-02-09 04:36:00,5.75713,5.75751,5.75622,5.75649,11000000.0
2009-02-09 04:37:00,5.75762,5.75913,5.75671,5.75911,15000000.0
2009-02-09 04:38:00,5.75983,5.76005,5.75811,5.75852,7000000.0
2009-02-09 04:39:00,5.75825,5.75981,5.75825,5.75862,19000000.0
2009-02-09 04:40:00,5.75842,5.75927,5.75725,5.75837,14000000.0
2009-02-09 04:41:00,5.75756,5.75802,5.75678,5.75696,12000000.0
2009-02-09 04:42:00,5.75672,5.75816,5.75672,5.75806,11000000.0
2009-02-09 04:43:00,5.75765,5.75765,5.75593,5.75669,15000000.0
2009-02-09 04:44:00,5.75637,5.75744,5.75625,5.75651,13000000.0
2009-02-09 04:45:00,5.75671,5.76069,5.75671,5.76069,19000000.0
2009-02-09 04:46:00,5.76049,5.76387,5.76049,5.76387,14000000.0
2009-02-09 04:47:00,5.76371,5.76402,5.76262,5.76357,7000000.0
2009-02-09 04:48:00,5.76419,5.76419,5.7617,5.76231,14000000.0
2009-02-09 04:49:00,5.76244,5.76244,5.76063,5.76169,12000000.0
2009-02-09 04:50:00,5.76113,5.76201,5.76008,5.76136,9000000.0
2009-02-09 04:51:00,5.76064,5.76086,5.75846,5.75989,16000000.0
2009-02-09 04:52:00,5.7599,5.76187,5.75879,5.76187,14000000.0
2009-02-09 04:53:00,5.76132,5.76188,5.76025,5.76127,12000000.0
2009-02-09 04:54:00,5.76055,5.76117,5.75987,5.76046,9000000.0
2009-02-09 04:55:00,5.76107,5.76244,5.76007,5.76244,19000000.0
2009-02-09 04:56:00,5.7609,5.7635,5.7609,5.76285,17000000.0
2009-02-09 04:57:00,5.76243,5.76365,5.76117,5.76117,15000000.0
2009-02-09 04:58:00,5.76248,5.76248,5.76178,5.76207,7000000.0
2009-02-09 04:59:00,5.76146,5.76229,5.76062,5.76113,10000000.0
2009-02-09 05:00:00,5.76149,5.76217,5.76021,5.76066,19000000.0
2009-02-09 05:01:00,5.76208,5.76208,5.75946,5.75946,8000000.0
2009-02-09 05:02:00,5.75902,5.76141,5.75876,5.75986,8000000.0
2009-02-09 05:03:00,5.75954,5.7605,5.75838,5.75915,13000000.0
2009-02-09 05:04:00,5.76041,5.761,5.75897,5.75897,16000000.0
2009-02-09 05:05:00,5.76067,5.76067,5.75892,5.75894,17000000.0
2009-02-09 05:06:00,5.7599,5.76064,5.7588,5.75931,15000000.0
2009-02-09 05:07:00,5.75844,5.75891,5.75738,5.75786,9000000.0
2009-02-09 05:08:00,5.75659,5.75758,5.75465,5.75482,14000000.0
2009-02-09 05:09:00,5.75643,5.75674,5.75519,5.75542,15000000.0
2009-02-09 05:10:00,5.75564,5.75701,5.75489,5.75489,13000000.0
2009-02-09 05:11:00,5.75602,5.75639,5.75404,5.75419,13000000.0
2009-02-09 05:12:00,5.75482,5.75485,5.75331,5.75485,15000000.0
2009-02-09 05:13:00,5.7538,5.75509,5.7538,5.75405,14000000.0
2009-02-09 05:14:00,5.75437,5.75524,5.75351,5.7537,13000000.0
2009-02-09 05:15:00,5.7544,5.75539,5.75366,5.75458,15000000.0
2009-02-09 05:16:00,5.75398,5.75504,5.75278,5.75278,12000000.0
2009-02-09 05:17:00,5.75479,5.75479,5.75309,5.75375,13000000.0
2009-02-09 05:18:00,5.75473,5.75473,5.75315,5.75336,14000000.0
2009-02-09 05:19:00,5.75325,5.75501,5.75293,5.75422,9000000.0
2009-02-09 05:20:00,5.75442,5.75442,5.74957,5.75088,12000000.0
2009-02-09 05:21:00,5.74962,5.7503,5.74905,5.74905,9000000.0
2009-02-09 05:22:00,5.75031,5.75055,5.74848,5.74893,13000000.0
2009-02-09 05:23:00,5.74952,5.74952,5.74806,5.74822,9000000.0
2009-02-09 05:24:00,5.74771,5.74817,5.74677,5.74677,13000000.0
2009-02-09 05:25:00,5.74762,5.74762,5.74601,5.74601,10000000.0
2009-02-09 05:26:00,5.74693,5.74693,5.74557,5.74557,11000000.0
2009-02-09 05:27:00,5.74742,5.74742,5.74531,5.74655,20000000.0
2009-02-09 05:28:00,5.74758,5.75027,5.74711,5.75027,11000000.0
2009-02-09 05:29:00,5.75013,5.75013,5.74911,5.74932,8000000.0
2009-02-09 05:30:00,5.75013,5.75027,5.74855,5.74855,13000000.0
2009-02-09 05:31:00,5.74706,5.74818,5.74652,5.74752,12000000.0
2009-02-09 05:32:00,5.74618,5.74661,5.74417,5.74558,14000000.0
2009-02-09 05:33:00,5.74463,5.74575,5.74462,5.74484,10000000.0
2009-02-09 05:34:00,5.74545,5.7469,5.74543,5.74622,14000000.0
2009-02-09 05:35:00,5.7468,5.74891,5.74548,5.74891,16000000.0
2009-02-09 05:36:00,5.74921,5.74963,5.74784,5.74963,11000000.0
2009-02-09 05:37:00,5.74963,5.74963,5.74787,5.74832,14000000.0
2009-02-09 05:38:00,5.74741,5.74851,5.74623,5.74623,12000000.0
2009-02-09 05:39:00,5.74738,5.74765,5.7452,5.74585,16000000.0
2009-02-09 05:40:00,5.74544,5.74617,5.74411,5.74617,15000000.0
2009-02-09 05:41:00,5.74581,5.74747,5.74577,5.74691,11000000.0
2009-02-09 05:42:00,5.74735,5.74767,5.74585,5.74679,20000000.0
2009-02-09 05:43:00,5.74685,5.74766,5.7457,5.74575,13000000.0
2009-02-09 05:44:00,5.74738,5.74787,5.74648,5.74758,10000000.0
2009-02-09 05:45:00,5.74756,5.74921,5.74743,5.74868,9000000.0
2009-02-09 05:46:00,5.74863,5.7491,5.74721,5.74861,24000000.0
2009-02-09 05:47:00,5.74783,5.75067,5.74783,5.75006,16000000.0
2009-02-09 05:48:00,5.75029,5.75071,5.74931,5.75046,8000000.0
2009-02-09 05:49:00,5.75016,5.751,5.74961,5.75013,7000000.0
2009-02-09 05:50:00,5.75064,5.75227,5.7503,5.75122,11000000.0
2009-02-09 05:51:00,5.75208,5.7524,5.7494,5.75087,18000000.0
2009-02-09 05:52:00,5.75238,5.75261,5.75065,5.75127,9000000.0
2009-02-09 05:53:00,5.7521,5.7537,5.75167,5.753,15000000.0
2009-02-09 05:54:00,5.75306,5.75565,5.75298,5.75487,14000000.0
2009-02-09 05:55:00,5.75531,5.75584,5.75407,5.75412,15000000.0
2009-02-09 05:56:00,5.7546,5.7546,5.75216,5.75323,23000000.0
2009-02-09 05:57:00,5.75331,5.75355,5.75153,5.75319,17000000.0
2009-02-09 05:58:00,5.75375,5.75375,5.75216,5.75277,11000000.0
2009-02-09 05:59:00,5.75215,5.75453,5.75165,5.7534,13000000.0
2009-02-09 06:00:00,5.75288,5.75479,5.75288,5.7547,18000000.0
2009-02-09 06:01:00,5.7545,5.75648,5.75378,5.75648,9000000.0
2009-02-09 06:02:00,5.75564,5.75745,5.75536,5.75576,16000000.0
2009-02-09 06:03:00,5.75664,5.75749,5.75537,5.75667,12000000.0
2009-02-09 06:04:00,5.75607,5.7574,5.75607,5.75704,17000000.0
2009-02-09 06:05:00,5.75612,5.75709,5.75612,5.75614,11000000.0
2009-02-09 06:06:00,5.75719,5.75719,5.75587,5.7569,14000000.0
2009-02-09 06:07:00,5.75631,5.75652,5.75463,5.75497,13000000.0
2009-02-09 06:08:00,5.75624,5.75732,5.75466,5.75728,13000000.0
2009-02-09 06:09:00,5.75676,5.76013,5.75648,5.76013,11000000.0
2009-02-09 06:10:00,5.76009,5.76009,5.75842,5.75842,8000000.0
2009-02-09 06:11:00,5.75759,5.7589,5.75743,5.75817,17000000.0
2009-02-09 06:12:00,5.75814,5.75861,5.7562,5.75814,13000000.0
2009-02-09 06:13:00,5.75741,5.75849,5.75719,5.758,13000000.0
2009-02-09 06:14:00,5.75766,5.76011,5.75766,5.75981,11000000.0
2009-02-09 06:15:00,5.76038,5.76134,5.75782,5.75848,16000000.0
2009-02-09 06:16:00,5.75862,5.75894,5.75746,5.75748,13000000.0
2009-02-09 06:17:00,5.75717,5.75793,5.75585,5.75737,18000000.0
2009-02-09 06:18:00,5.75656,5.75665,5.75517,5.75517,11000000.0
2009-02-09 06:19:00,5.75523,5.75663,5.75504,5.75639,7000000.0
2009-02-09 06:20:00,5.75523,5.75638,5.75377,5.75583,17000000.0
2009-02-09 06:21:00,5.75502,5.75538,5.75431,5.75477,13000000.0
2009-02-09 06:22:00,5.75509,5.75509,5.75363,5.75388,19000000.0
2009-02-09 06:23:00,5.75387,5.7544,5.75294,5.75356,19000000.0
2009-02-09 06:24:00,5.75489,5.75519,5.75183,5.75431,20000000.0
2009-02-09 06:25:00,5.75303,5.75381,5.75247,5.75247,8000000.0
2009-02-09 06:26:00,5.7529,5.75436,5.7529,5.75436,19000000.0
2009-02-09 06:27:00,5.75362,5.75395,5.75285,5.75285,12000000.0
2009-02-09 06:28:00,5.75276,5.75366,5.75269,5.75317,10000000.0
2009-02-09 06:29:00,5.75256,5.75487,5.75256,5.75487,10000000.0
2009-02-09 06:30:00,5.75416,5.75416,5.75133,5.75159,12000000.0
2009-02-09 06:31:00,5.75147,5.75147,5.74778,5.74816,15000000.0
2009-02-09 06:32:00,5.74874,5.74874,5.74593,5.74719,11000000.0
2009-02-09 06:33:00,5.74692,5.74781,5.74603,5.74712,13000000.0
2009-02-09 06:34:00,5.74739,5.74896,5.74711,5.74839,7000000.0
2009-02-09 06:35:00,5.74855,5.75157,5.74855,5.75023,11000000.0
2009-02-09 06:36:00,5.75048,5.75182,5.75014,5.75156,7000000.0
2009-02-09 06:37:00,5.7514,5.75143,5.74997,5.75032,9000000.0
2009-02-09 06:38:00,5.75024,5.75084,5.74933,5.75039,11000000.0
2009-02-09 06:39:00,5.74895,5.75029,5.74862,5.74938,14000000.0
2009-02-09 06:40:00,5.74829,5.75032,5.74823,5.74941,12000000.0
2009-02-09 06:41:00,5.74975,5.75078,5.74934,5.75023,17000000.0
2009-02-09 06:42:00,5.74983,5.75088,5.74911,5.74911,13000000.0
2009-02-09 06:43:00,5.74961,5.74961,5.74892,5.74892,11000000.0
2009-02-09 06:44:00,5.75043,5.75043,5.74863,5.74933,15000000.0
2009-02-09 06:45:00,5.74818,5.75035,5.74818,5.74921,10000000.0
2009-02-09 06:46:00,5.7494,5.75021,5.74867,5.74867,14000000.0
2009-02-09 06:47:00,5.74901,5.74953,5.74838,5.74937,10000000.0
2009-02-09 06:48:00,5.74988,5.74988,5.74834,5.74947,13000000.0
2009-02-09 06:49:00,5.74817,5.74817,5.74595,5.74761,15000000.0
2009-02-09 06:50:00,5.74783,5.74831,5.74688,5.74769,16000000.0
2009-02-09 06:51:00,5.74845,5.74861,5.74671,5.74671,14000000.0
2009-02-09 06:52:00,5.74728,5.74783,5.74646,5.74768,10000000.0
2009-02-09 06:53:00,5.74752,5.74792,5.74653,5.7468,12000000.0
2009-02-09 06:54:00,5.74689,5.74797,5.74659,5.74659,14000000.0
2009-02-09 06:55:00,5.74775,5.74775,5.74623,5.74623,18000000.0
2009-02-09 06:56:00,5.74682,5.74735,5.74551,5.7461,19000000.0
2009-02-09 06:57:00,5.74413,5.74537,5.74373,5.74522,8000000.0
2009-02-09 06:58:00,5.7451,5.74663,5.74508,5.7464,10000000.0
2009-02-09 06:59:00,5.74616,5.74674,5.74503,5.74513,17000000.0
2009-02-09 07:00:00,5.74689,5.74783,5.7462,5.74714,11000000.0
2009-02-09 07:01:00,5.74886,5.7503,5.7483,5.74961,11000000.0
2009-02-09 07:02:00,5.75011,5.75011,5.74888,5.74956,13000000.0
2009-02-09 07:03:00,5.74974,5.75018,5.74872,5.74909,12000000.0
2009-02-09 07:04:00,5.74937,5.74937,5.74623,5.74684,18000000.0
2009-02-09 07:05:00,5.74731,5.74822,5.74685,5.74752,12000000.0
2009-02-09 07:06:00,5.74887,5.75019,5.74718,5.74911,15000000.0
2009-02-09 07:07:00,5.74881,5.74947,5.74809,5.74809,11000000.0
2009-02-09 07:08:00,5.74897,5.74969,5.74808,5.74808,9000000.0
2009-02-09 07:09:00,5.74945,5.75045,5.74658,5.74849,15000000.0
2009-02-09 07:10:00,5.74897,5.74971,5.74814,5.74933,19000000.0
2009-02-09 07:11:00,5.74916,5.74971,5.74803,5.74819,9000000.0
2009-02-09 07:12:00,5.75004,5.75004,5.74833,5.74915,12000000.0
2009-02-09 07:13:00,5.74965,5.75296,5.7495,5.75162,19000000.0
2009-02-09 07:14:00,5.75122,5.75296,5.75122,5.75143,8000000.0
2009-02-09 07:15:00,5.75146,5.75295,5.75106,5.75196,16000000.0
2009-02-09 07:16:00,5.75239,5.75412,5.75206,5.75234,18000000.0
2009-02-09 07:17:00,5.75349,5.75429,5.75269,5.75287,22000000.0
2009-02-09 07:18:00,5.75235,5.75418,5.75185,5.75324,16000000.0
2009-02-09 07:19:00,5.75464,5.75464,5.75201,5.75237,17000000.0
2009-02-09 07:20:00,5.75338,5.75338,5.75147,5.75215,14000000.0
2009-02-09 07:21:00,5.75114,5.75145,5.74957,5.75122,16000000.0
2009-02-09 07:22:00,5.75158,5.75158,5.74976,5.75109,14000000.0
2009-02-09 07:23:00,5.75008,5.75131,5.74903,5.75019,17000000.0
2009-02-09 07:24:00,5.74896,5.75021,5.74817,5.75021,9000000.0
2009-02-09 07:25:00,5.75007,5.75043,5.74774,5.74848,13000000.0
2009-02-09 07:26:00,5.75094,5.75182,5.74927,5.75174,13000000.0
2009-02-09 07:27:00,5.75115,5.75267,5.75104,5.75257,7000000.0
2009-02-09 07:28:00,5.75318,5.75318,5.75133,5.75133,18000000.0
2009-02-09 07:29:00,5.75259,5.75273,5.7508,5.75113,8000000.0
2009-02-09 07:30:00,5.75126,5.75589,5.75126,5.75517,16000000.0
2009-02-09 07:31:00,5.75552,5.75593,5.75403,5.75513,15000000.0
2009-02-09 07:32:00,5.75451,5.75684,5.75451,5.75573,13000000.0
2009-02-09 07:33:00,5.75613,5.75646,5.75549,5.75549,8000000.0
2009-02-09 07:34:00,5.75623,5.75792,5.7557,5.75792,11000000.0
2009-02-09 07:35:00,5.75706,5.75887,5.75696,5.75817,16000000.0
2009-02-09 07:36:00,5.7574,5.75963,5.7574,5.75803,11000000.0
2009-02-09 07:37:00,5.75778,5.76003,5.75771,5.75932,17000000.0
2009-02-09 07:38:00,5.7594,5.7594,5.7576,5.75816,9000000.0
2009-02-09 07:39:00,5.75844,5.75844,5.7568,5.7568,12000000.0
2009-02-09 07:40:00,5.75685,5.75843,5.75685,5.75723,14000000.0
2009-02-09 07:41:00,5.75786,5.75871,5.75652,5.75735,14000000.0
2009-02-09 07:42:00,5.75716,5.75783,5.75667,5.75767,8000000.0
2009-02-09 07:43:00,5.75915,5.7592,5.75711,5.75711,15000000.0
2009-02-09 07:44:00,5.7584,5.75853,5.75693,5.75792,13000000.0
2009-02-09 07:45:00,5.75689,5.75736,5.75564,5.75611,19000000.0
2009-02-09 07:46:00,5.75643,5.75791,5.75565,5.75791,11000000.0
2009-02-09 07:47:00,5.75798,5.75814,5.75631,5.75649,16000000.0
2009-02-09 07:48:00,5.75651,5.75651,5.75439,5.75439,9000000.0
2009-02-09 07:49:00,5.75564,5.75774,5.75564,5.75686,11000000.0
2009-02-09 07:50:00,5.75823,5.75823,5.75629,5.75778,11000000.0
2009-02-09 07:51:00,5.75745,5.75745,5.75612,5.75669,13000000.0
2009-02-09 07:52:00,5.75819,5.75819,5.75651,5.75808,14000000.0
2009-02-09 07:53:00,5.75696,5.75768,5.75653,5.75707,10000000.0
2009-02-09 07:54:00,5.7566,5.75757,5.75626,5.75666,17000000.0
2009-02-09 07:55:00,5.75722,5.75747,5.75619,5.75719,10000000.0
2009-02-09 07:56:00,5.75729,5.75739,5.75604,5.75604,11000000.0
2009-02-09 07:57:00,5.75725,5.75738,5.75576,5.75676,11000000.0
2009-02-09 07:58:00,5.7575,5.75832,5.75647,5.75713,24000000.0
2009-02-09 07:59:00,5.75717,5.75891,5.75717,5.75733,11000000.0
2009-02-09 08:00:00,5.75703,5.75856,5.75658,5.75797,14000000.0
2009-02-09 08:01:00,5.75923,5.76299,5.7586,5.76299,15000000.0
2009-02-09 08:02:00,5.76281,5.76423,5.76192,5.76392,16000000.0
2009-02-09 08:03:00,5.76443,5.76684,5.76424,5.76684,10000000.0
2009-02-09 08:04:00,5.7674,5.76812,5.76559,5.76594,13000000.0
2009-02-09 08:05:00,5.76756,5.7702,5.76756,5.7702,18000000.0
2009-02-09 08:06:00,5.77001,5.77101,5.76798,5.76926,14000000.0
2009-02-09 08:07:00,5.76799,5.76917,5.76761,5.76772,11000000.0
2009-02-09 08:08:00,5.76728,5.76779,5.76595,5.76674,19000000.0
2009-02-09 08:09:00,5.76638,5.76727,5.76618,5.76618,9000000.0
2009-02-09 08:10:00,5.76723,5.76899,5.767,5.76899,8000000.0
2009-02-09 08:11:00,5.76963,5.77077,5.7687,5.77015,16000000.0
2009-02-09 08:12:00,5.77005,5.77813,5.77005,5.77669,16000000.0
2009-02-09 08:13:00,5.77727,5.77731,5.77498,5.77638,15000000.0
2009-02-09 08:14:00,5.77478,5.77691,5.77419,5.77674,15000000.0
2009-02-09 08:15:00,5.77621,5.77744,5.77521,5.77558,14000000.0
2009-02-09 08:16:00,5.77633,5.77633,5.7746,5.77545,14000000.0
2009-02-09 08:17:00,5.77521,5.77585,5.77387,5.77455,15000000.0
2009-02-09 08:18:00,5.77463,5.77584,5.77389,5.77584,11000000.0
2009-02-09 08:19:00,5.77516,5.7754,5.77246,5.77318,16000000.0
2009-02-09 08:20:00,5.77315,5.77525,5.77217,5.77392,17000000.0
2009-02-09 08:21:00,5.77344,5.77642,5.77344,5.7757,15000000.0
2009-02-09 08:22:00,5.77446,5.77623,5.77427,5.77558,8000000.0
2009-02-09 08:23:00,5.776,5.77709,5.77533,5.77604,15000000.0
2009-02-09 08:24:00,5.77491,5.77677,5.77442,5.77611,8000000.0
2009-02-09 08:25:00,5.77641,5.77642,5.77476,5.77543,17000000.0
2009-02-09 08:26:00,5.77545,5.77627,5.77455,5.7754,14000000.0
2009-02-09 08:27:00,5.77665,5.77665,5.77485,5.77599,9000000.0
2009-02-09 08:28:00,5.77517,5.77583,5.77328,5.77583,11000000.0
2009-02-09 08:29:00,5.77603,5.77626,5.77485,5.77608,15000000.0
2009-02-09 08:30:00,5.77442,5.7752,5.77355,5.77358,10000000.0
2009-02-09 08:31:00,5.77454,5.77538,5.77301,5.77369,17000000.0
2009-02-09 08:32:00,5.77291,5.77291,5.76902,5.76954,20000000.0
2009-02-09 08:33:00,5.77153,5.77185,5.7701,5.77017,7000000.0
2009-02-09 08:34:00,5.77186,5.77268,5.77112,5.77202,8000000.0
2009-02-09 08:35:00,5.77161,5.773,5.77161,5.77241,19000000.0
2009-02-09 08:36:00,5.77155,5.77362,5.77155,5.77281,14000000.0
2009-02-09 08:37:00,5.77305,5.77306,5.77065,5.77209,12000000.0
2009-02-09 08:38:00,5.77229,5.77297,5.77087,5.77297,13000000.0
2009-02-09 08:39:00,5.77307,5.77307,5.77035,5.77169,14000000.0
2009-02-09 08:40:00,5.77113,5.77158,5.77004,5.77062,12000000.0
2009-02-09 08:41:00,5.77154,5.77185,5.77033,5.77185,11000000.0
2009-02-09 08:42:00,5.77218,5.7749,5.77118,5.77363,18000000.0
2009-02-09 08:43:00,5.7745,5.7752,5.77431,5.77453,8000000.0
2009-02-09 08:44:00,5.77498,5.77498,5.77236,5.77339,12000000.0
2009-02-09 08:45:00,5.77345,5.77489,5.773,5.77361,20000000.0
2009-02-09 08:46:00,5.7729,5.7737,5.77232,5.77232,10000000.0
2009-02-09 08:47:00,5.77252,5.77373,5.77252,5.77333,13000000.0
2009-02-09 08:48:00,5.77239,5.7748,5.77239,5.77279,16000000.0
2009-02-09 08:49:00,5.77345,5.77445,5.77283,5.77406,9000000.0
2009-02-09 08:50:00,5.7734,5.77408,5.77243,5.7736,17000000.0
2009-02-09 08:51:00,5.77302,5.77472,5.77001,5.77003,8000000.0
2009-02-09 08:52:00,5.77131,5.77131,5.7696,5.77093,20000000.0
2009-02-09 08:53:00,5.77134,5.77172,5.76899,5.77072,16000000.0
2009-02-09 08:54:00,5.76935,5.77072,5.76814,5.76835,15000000.0
2009-02-09 08:55:00,5.76966,5.77117,5.76729,5.76789,12000000.0
2009-02-09 08:56:00,5.77196,5.77196,5.76701,5.76865,14000000.0
2009-02-09 08:57:00,5.76748,5.76764,5.76545,5.7664,14000000.0
2009-02-09 08:58:00,5.7667,5.76844,5.76603,5.76844,15000000.0
2009-02-09 08:59:00,5.76751,5.76856,5.76646,5.76677,15000000.0
2009-02-09 09:00:00,5.76724,5.76742,5.76594,5.76704,14000000.0
2009-02-09 09:01:00,5.76738,5.76806,5.76522,5.7662,14000000.0
2009-02-09 09:02:00,5.76581,5.76653,5.7634,5.76563,17000000.0
2009-02-09 09:03:00,5.76599,5.76672,5.76383,5.76631,16000000.0
2009-02-09 09:04:00,5.7677,5.76872,5.76303,5.76871,10000000.0
2009-02-09 09:05:00,5.76817,5.77105,5.76437,5.76977,14000000.0
2009-02-09 09:06:00,5.77141,5.7719,5.76951,5.77048,14000000.0
2009-02-09 09:07:00,5.7708,5.7708,5.76649,5.76715,9000000.0
2009-02-09 09:08:00,5.76688,5.76775,5.76525,5.76725,17000000.0
2009-02-09 09:09:00,5.76844,5.76844,5.76564,5.7659,9000000.0
2009-02-09 09:10:00,5.76604,5.76632,5.76486,5.76632,12000000.0
2009-02-09 09:11:00,5.76562,5.76622,5.76446,5.76584,15000000.0
2009-02-09 09:12:00,5.76569,5.76816,5.76479,5.76816,14000000.0
2009-02-09 09:13:00,5.76791,5.77148,5.76766,5.77094,12000000.0
2009-02-09 09:14:00,5.77148,5.77225,5.77044,5.77154,13000000.0
2009-02-09 09:15:00,5.77107,5.77184,5.76883,5.76992,13000000.0
2009-02-09 09:16:00,5.76755,5.7709,5.76755,5.7709,10000000.0
2009-02-09 09:17:00,5.77088,5.77493,5.77088,5.77424,14000000.0
2009-02-09 09:18:00,5.77374,5.77374,5.77155,5.77216,16000000.0
2009-02-09 09:19:00,5.77134,5.77471,5.77134,5.77439,14000000.0
2009-02-09 09:20:00,5.77438,5.77439,5.77332,5.7739,11000000.0
2009-02-09 09:21:00,5.77425,5.77425,5.76914,5.76993,11000000.0
2009-02-09 09:22:00,5.76918,5.76969,5.76814,5.76939,18000000.0
2009-02-09 09:23:00,5.76898,5.77026,5.7686,5.76924,18000000.0
2009-02-09 09:24:00,5.76944,5.7705,5.76835,5.76888,18000000.0
2009-02-09 09:25:00,5.76827,5.76929,5.76726,5.76772,13000000.0
2009-02-09 09:26:00,5.76722,5.76778,5.76572,5.76666,13000000.0
2009-02-09 09:27:00,5.76656,5.76747,5.76595,5.76731,11000000.0
2009-02-09 09:28:00,5.76613,5.76652,5.76428,5.76556,12000000.0
2009-02-09 09:29:00,5.76415,5.76528,5.76359,5.76479,16000000.0
2009-02-09 09:30:00,5.764,5.76775,5.76365,5.76719,11000000.0
2009-02-09 09:31:00,5.76811,5.76918,5.76687,5.76918,13000000.0
2009-02-09 09:32:00,5.76931,5.7705,5.76881,5.76973,14000000.0
2009-02-09 09:33:00,5.76948,5.77014,5.76669,5.76791,16000000.0
2009-02-09 09:34:00,5.76653,5.76653,5.76475,5.76556,13000000.0
2009-02-09 09:35:00,5.76599,5.76762,5.76574,5.7667,9000000.0
2009-02-09 09:36:00,5.76708,5.76748,5.76652,5.76748,7000000.0
2009-02-09 09:37:00,5.76701,5.76701,5.7651,5.76619,14000000.0
2009-02-09 09:38:00,5.76513,5.76766,5.76513,5.76683,18000000.0
2009-02-09 09:39:00,5.76594,5.76673,5.76406,5.76449,15000000.0
2009-02-09 09:40:00,5.76526,5.76526,5.76308,5.76412,10000000.0
2009-02-09 09:41:00,5.76385,5.76448,5.76345,5.76403,14000000.0
2009-02-09 09:42:00,5.76519,5.76703,5.76448,5.76703,18000000.0
2009-02-09 09:43:00,5.76641,5.76772,5.76641,5.7673,9000000.0
2009-02-09 09:44:00,5.76632,5.76761,5.76517,5.76668,10000000.0
2009-02-09 09:45:00,5.76621,5.76628,5.76495,5.76607,10000000.0
2009-02-09 09:46:00,5.76626,5.76643,5.76476,5.76613,14000000.0
2009-02-09 09:47:00,5.76582,5.76662,5.76487,5.76631,11000000.0
2009-02-09 09:48:00,5.76552,5.76735,5.76552,5.76607,10000000.0
2009-02-09 09:49:00,5.76723,5.76802,5.76606,5.7675,13000000.0
2009-02-09 09:50:00,5.76568,5.76752,5.7654,5.7674,12000000.0
2009-02-09 09:51:00,5.76688,5.76704,5.76504,5.76655,18000000.0
2009-02-09 09:52:00,5.76628,5.76794,5.76559,5.76794,12000000.0
2009-02-09 09:53:00,5.76875,5.76939,5.76704,5.76938,18000000.0
2009-02-09 09:54:00,5.7681,5.76967,5.76781,5.76877,13000000.0
2009-02-09 09:55:00,5.76711,5.76838,5.76698,5.76699,14000000.0
2009-02-09 09:56:00,5.76788,5.76802,5.76622,5.76706,16000000.0
2009-02-09 09:57:00,5.76713,5.76932,5.76691,5.76925,17000000.0
2009-02-09 09:58:00,5.7693,5.77066,5.76863,5.76938,18000000.0
2009-02-09 09:59:00,5.76952,5.77208,5.7691,5.77176,7000000.0
2009-02-09 10:00:00,5.77179,5.77299,5.7713,5.77299,13000000.0
2009-02-09 10:01:00,5.77284,5.77478,5.77212,5.77388,15000000.0
2009-02-09 10:02:00,5.77348,5.77387,5.7704,5.7704,10000000.0
2009-02-09 10:03:00,5.77102,5.77263,5.77102,5.77166,15000000.0
2009-02-09 10:04:00,5.77236,5.77384,5.77213,5.77381,13000000.0
2009-02-09 10:05:00,5.7737,5.77648,5.7726,5.77648,16000000.0
2009-02-09 10:06:00,5.77619,5.77796,5.77531,5.77737,16000000.0
2009-02-09 10:07:00,5.77742,5.77757,5.77493,5.7767,24000000.0
2009-02-09 10:08:00,5.77798,5.77798,5.77542,5.77542,13000000.0
2009-02-09 10:09:00,5.77545,5.77652,5.77528,5.77625,17000000.0
2009-02-09 10:10:00,5.77564,5.77903,5.77561,5.77894,14000000.0
2009-02-09 10:11:00,5.77999,5.78165,5.77885,5.78067,14000000.0
2009-02-09 10:12:00,5.77992,5.77999,5.77657,5.77807,9000000.0
2009-02-09 10:13:00,5.77825,5.77858,5.77692,5.77772,13000000.0
2009-02-09 10:14:00,5.77581,5.77806,5.77484,5.77512,10000000.0
2009-02-09 10:15:00,5.77387,5.77418,5.7712,5.77353,19000000.0
2009-02-09 10:16:00,5.77242,5.77299,5.77016,5.77152,11000000.0
2009-02-09 10:17:00,5.77128,5.77457,5.77008,5.77406,13000000.0
2009-02-09 10:18:00,5.77545,5.77746,5.77448,5.77711,21000000.0
2009-02-09 10:19:00,5.77626,5.77696,5.77438,5.77438,12000000.0
2009-02-09 10:20:00,5.77374,5.77482,5.77218,5.77482,8000000.0
2009-02-09 10:21:00,5.77431,5.77431,5.7716,5.77318,17000000.0
2009-02-09 10:22:00,5.77361,5.77364,5.77149,5.77346,15000000.0
2009-02-09 10:23:00,5.77343,5.77389,5.77037,5.77152,11000000.0
2009-02-09 10:24:00,5.77081,5.77081,5.76795,5.76933,13000000.0
2009-02-09 10:25:00,5.76891,5.7709,5.76812,5.7706,14000000.0
2009-02-09 10:26:00,5.77113,5.77157,5.76939,5.7707,10000000.0
2009-02-09 10:27:00,5.77021,5.77115,5.7696,5.77019,9000000.0
2009-02-09 10:28:00,5.76962,5.7711,5.76936,5.77033,11000000.0
2009-02-09 10:29:00,5.77064,5.77103,5.76943,5.7696,19000000.0
2009-02-09 10:30:00,5.76997,5.76997,5.76701,5.76701,11000000.0
2009-02-09 10:31:00,5.76808,5.76817,5.76671,5.76759,15000000.0
2009-02-09 10:32:00,5.76793,5.76873,5.76719,5.76805,9000000.0
2009-02-09 10:33:00,5.76931,5.76931,5.76726,5.76768,16000000.0
2009-02-09 10:34:00,5.76603,5.76754,5.76559,5.76568,11000000.0
2009-02-09 10:35:00,5.76452,5.76599,5.76452,5.76568,9000000.0
2009-02-09 10:36:00,5.76622,5.7687,5.76393,5.76393,13000000.0
2009-02-09 10:37:00,5.76408,5.76464,5.76193,5.76393,14000000.0
2009-02-09 10:38:00,5.7638,5.76385,5.76065,5.76089,7000000.0
2009-02-09 10:39:00,5.76264,5.7645,5.76255,5.7645,12000000.0
2009-02-09 10:40:00,5.764,5.76406,5.76194,5.76303,17000000.0
2009-02-09 10:41:00,5.76311,5.76425,5.76175,5.76282,15000000.0
2009-02-09 10:42:00,5.76499,5.76577,5.76239,5.76239,13000000.0
2009-02-09 10:43:00,5.76388,5.76593,5.76236,5.76486,15000000.0
2009-02-09 10:44:00,5.76635,5.76635,5.7641,5.76564,11000000.0
2009-02-09 10:45:00,5.76582,5.76582,5.76285,5.76463,17000000.0
2009-02-09 10:46:00,5.76383,5.76444,5.76312,5.76424,9000000.0
2009-02-09 10:47:00,5.76488,5.76517,5.76292,5.76392,9000000.0
2009-02-09 10:48:00,5.76406,5.76498,5.76371,5.76472,11000000.0
2009-02-09 10:49:00,5.76488,5.76766,5.7643,5.76766,11000000.0
2009-02-09 10:50:00,5.76748,5.76792,5.76593,5.76615,16000000.0
2009-02-09 10:51:00,5.76709,5.76761,5.76544,5.76761,21000000.0
2009-02-09 10:52:00,5.76787,5.76869,5.76661,5.76784,8000000.0
2009-02-09 10:53:00,5.76905,5.76917,5.76733,5.76795,12000000.0
2009-02-09 10:54:00,5.76816,5.7685,5.76655,5.76791,16000000.0
2009-02-09 10:55:00,5.76713,5.76958,5.76713,5.76784,13000000.0
2009-02-09 10:56:00,5.76915,5.77012,5.76857,5.76987,16000000.0
2009-02-09 10:57:00,5.76903,5.77102,5.76903,5.77102,10000000.0
2009-02-09 10:58:00,5.77015,5.77223,5.76997,5.77061,12000000.0
2009-02-09 10:59:00,5.77093,5.77171,5.76989,5.76989,11000000.0
2009-02-09 11:00:00,5.77134,5.77285,5.77088,5.77265,13000000.0
2009-02-09 11:01:00,5.77308,5.77321,5.77084,5.77196,9000000.0
2009-02-09 11:02:00,5.77113,5.77342,5.77113,5.77342,8000000.0
2009-02-09 11:03:00,5.77247,5.77386,5.77222,5.77247,10000000.0
2009-02-09 11:04:00,5.77275,5.77334,5.77088,5.77173,12000000.0
2009-02-09 11:05:00,5.77267,5.77267,5.77021,5.77139,11000000.0
2009-02-09 11:06:00,5.77125,5.77125,5.76916,5.77124,8000000.0
2009-02-09 11:07:00,5.77112,5.7719,5.77002,5.77021,14000000.0
2009-02-09 11:08:00,5.77028,5.77083,5.76869,5.77071,18000000.0
2009-02-09 11:09:00,5.77032,5.77135,5.76933,5.76985,15000000.0
2009-02-09 11:10:00,5.76904,5.77049,5.76861,5.76973,12000000.0
2009-02-09 11:11:00,5.76979,5.77014,5.76888,5.76923,11000000.0
2009-02-09 11:12:00,5.76974,5.76983,5.76765,5.76765,8000000.0
2009-02-09 11:13:00,5.76859,5.7692,5.76757,5.76859,15000000.0
2009-02-09 11:14:00,5.76917,5.76959,5.76811,5.76838,13000000.0
2009-02-09 11:15:00,5.7665,5.76797,5.76544,5.76724,20000000.0
2009-02-09 11:16:00,5.76844,5.76852,5.7666,5.76668,15000000.0
2009-02-09 11:17:00,5.76811,5.76815,5.76613,5.76623,18000000.0
2009-02-09 11:18:00,5.76624,5.76724,5.76497,5.76614,20000000.0
2009-02-09 11:19:00,5.76508,5.76508,5.76113,5.76266,13000000.0
2009-02-09 11:20:00,5.76201,5.76201,5.75904,5.76087,20000000.0
2009-02-09 11:21:00,5.76061,5.76289,5.75961,5.76289,18000000.0
2009-02-09 11:22:00,5.76329,5.76373,5.76165,5.76278,18000000.0
2009-02-09 11:23:00,5.76321,5.76386,5.76074,5.76386,13000000.0
2009-02-09 11:24:00,5.7636,5.7636,5.76124,5.76277,9000000.0
2009-02-09 11:25:00,5.76288,5.76386,5.76288,5.76386,8000000.0
2009-02-09 11:26:00,5.76315,5.76343,5.76218,5.76287,8000000.0
2009-02-09 11:27:00,5.7615,5.76318,5.76134,5.76318,7000000.0
2009-02-09 11:28:00,5.76346,5.7638,5.76208,5.7638,14000000.0
2009-02-09 11:29:00,5.7645,5.7645,5.76224,5.76418,16000000.0
2009-02-09 11:30:00,5.7632,5.76551,5.76279,5.76547,7000000.0
2009-02-09 11:31:00,5.76494,5.76583,5.76399,5.76425,15000000.0
2009-02-09 11:32:00,5.7635,5.76496,5.76309,5.76477,10000000.0
2009-02-09 11:33:00,5.76391,5.76559,5.76309,5.76559,8000000.0
2009-02-09 11:34:00,5.76445,5.76521,5.76303,5.7631,11000000.0
2009-02-09 11:35:00,5.76303,5.76351,5.7614,5.76182,15000000.0
2009-02-09 11:36:00,5.76231,5.76231,5.75979,5.76085,14000000.0
2009-02-09 11:37:00,5.76093,5.76255,5.76053,5.76255,11000000.0
2009-02-09 11:38:00,5.76251,5.7629,5.76099,5.76246,12000000.0
2009-02-09 11:39:00,5.76261,5.76261,5.76002,5.76007,13000000.0
2009-02-09 11:40:00,5.7611,5.7618,5.76003,5.7618,8000000.0
2009-02-09 11:41:00,5.76138,5.76253,5.76073,5.76151,13000000.0
2009-02-09 11:42:00,5.76294,5.76456,5.76093,5.76108,18000000.0
2009-02-09 11:43:00,5.75951,5.76144,5.75815,5.76044,13000000.0
2009-02-09 11:44:00,5.75996,5.75996,5.75746,5.75893,14000000.0
2009-02-09 11:45:00,5.75865,5.75992,5.75794,5.75968,12000000.0
2009-02-09 11:46:00,5.76028,5.76028,5.7585,5.75882,14000000.0
2009-02-09 11:47:00,5.75934,5.76067,5.75821,5.75956,15000000.0
2009-02-09 11:48:00,5.76108,5.76127,5.75966,5.76027,9000000.0
2009-02-09 11:49:00,5.75871,5.76046,5.75871,5.75959,14000000.0
2009-02-09 11:50:00,5.76071,5.76072,5.75898,5.76008,17000000.0
2009-02-09 11:51:00,5.76098,5.76203,5.75958,5.76203,15000000.0
2009-02-09 11:52:00,5.76155,5.76199,5.75975,5.76182,15000000.0
2009-02-09 11:53:00,5.75999,5.76199,5.75999,5.7611,14000000.0
2009-02-09 11:54:00,5.76094,5.76094,5.75796,5.75866,9000000.0
2009-02-09 11:55:00,5.75924,5.75924,5.75562,5.75674,11000000.0
2009-02-09 11:56:00,5.75739,5.75938,5.75621,5.75938,13000000.0
2009-02-09 11:57:00,5.75991,5.75991,5.75844,5.75984,13000000.0
2009-02-09 11:58:00,5.7602,5.76129,5.75927,5.76129,12000000.0
2009-02-09 11:59:00,5.75954,5.76189,5.75954,5.76058,12000000.0
2009-02-09 12:00:00,5.75917,5.76093,5.75874,5.76047,12000000.0
2009-02-09 12:01:00,5.75966,5.75995,5.75796,5.75905,22000000.0
2009-02-09 12:02:00,5.75898,5.75898,5.75484,5.75629,10000000.0
2009-02-09 12:03:00,5.75634,5.75842,5.75561,5.75708,18000000.0
2009-02-09 12:04:00,5.75694,5.75694,5.75466,5.75605,12000000.0
2009-02-09 12:05:00,5.75653,5.75653,5.75427,5.75427,15000000.0
2009-02-09 12:06:00,5.75621,5.75692,5.75513,5.75663,14000000.0
2009-02-09 12:07:00,5.75563,5.7564,5.7543,5.75533,15000000.0
2009-02-09 12:08:00,5.7553,5.75713,5.75453,5.75579,19000000.0
2009-02-09 12:09:00,5.75423,5.75564,5.75261,5.75423,12000000.0
2009-02-09 12:10:00,5.75359,5.75524,5.75295,5.75457,23000000.0
2009-02-09 12:11:00,5.75431,5.75481,5.75283,5.75321,21000000.0
2009-02-09 12:12:00,5.75357,5.75413,5.75275,5.75358,9000000.0
2009-02-09 12:13:00,5.75454,5.75482,5.75295,5.75461,13000000.0
2009-02-09 12:14:00,5.75412,5.75483,5.75352,5.75397,15000000.0
2009-02-09 12:15:00,5.7537,5.75451,5.75313,5.75336,14000000.0
2009-02-09 12:16:00,5.75334,5.75397,5.75219,5.75397,16000000.0
2009-02-09 12:17:00,5.75388,5.75506,5.75261,5.7546,13000000.0
2009-02-09 12:18:00,5.754,5.75495,5.75322,5.75495,9000000.0
2009-02-09 12:19:00,5.75337,5.75412,5.75223,5.75412,10000000.0
2009-02-09 12:20:00,5.75222,5.75465,5.75222,5.75347,7000000.0
2009-02-09 12:21:00,5.75276,5.75378,5.7523,5.75266,13000000.0
2009-02-09 12:22:00,5.75319,5.75319,5.74801,5.74995,10000000.0
2009-02-09 12:23:00,5.74902,5.7495,5.74858,5.74863,10000000.0
2009-02-09 12:24:00,5.75032,5.75062,5.74832,5.74975,12000000.0
2009-02-09 12:25:00,5.7489,5.75088,5.7489,5.75047,12000000.0
2009-02-09 12:26:00,5.75111,5.75233,5.7507,5.75176,20000000.0
2009-02-09 12:27:00,5.7514,5.75281,5.75079,5.75195,12000000.0
2009-02-09 12:28:00,5.75281,5.75312,5.75204,5.75311,14000000.0
2009-02-09 12:29:00,5.75302,5.75302,5.75004,5.75063,10000000.0
2009-02-09 12:30:00,5.75033,5.75354,5.75032,5.7521,19000000.0
2009-02-09 12:31:00,5.75204,5.75228,5.75086,5.75115,11000000.0
2009-02-09 12:32:00,5.75274,5.75331,5.75209,5.75324,10000000.0
2009-02-09 12:33:00,5.7526,5.7526,5.75043,5.75183,15000000.0
2009-02-09 12:34:00,5.75045,5.75193,5.74982,5.75104,16000000.0
2009-02-09 12:35:00,5.75055,5.75129,5.74972,5.75001,10000000.0
2009-02-09 12:36:00,5.74983,5.75008,5.74891,5.74926,11000000.0
2009-02-09 12:37:00,5.74987,5.7506,5.74904,5.74995,10000000.0
2009-02-09 12:38:00,5.75133,5.75262,5.74993,5.75262,14000000.0
2009-02-09 12:39:00,5.75252,5.75305,5.75079,5.7519,14000000.0
2009-02-09 12:40:00,5.75195,5.75213,5.75115,5.75213,11000000.0
2009-02-09 12:41:00,5.75254,5.7528,5.75072,5.75228,12000000.0
2009-02-09 12:42:00,5.75147,5.75237,5.75114,5.75119,14000000.0
2009-02-09 12:43:00,5.75042,5.75106,5.74986,5.75049,15000000.0
2009-02-09 12:44:00,5.75049,5.75155,5.74991,5.75017,16000000.0
2009-02-09 12:45:00,5.75154,5.75273,5.7511,5.75233,10000000.0
2009-02-09 12:46:00,5.75315,5.75412,5.75174,5.7533,12000000.0
2009-02-09 12:47:00,5.7532,5.75603,5.7532,5.75603,13000000.0
2009-02-09 12:48:00,5.75665,5.75673,5.75481,5.75619,12000000.0
2009-02-09 12:49:00,5.75563,5.75605,5.75463,5.75538,14000000.0
2009-02-09 12:50:00,5.75569,5.7569,5.75555,5.7569,9000000.0
2009-02-09 12:51:00,5.75558,5.75637,5.75486,5.75533,10000000.0
2009-02-09 12:52:00,5.75589,5.75589,5.75375,5.7552,22000000.0
2009-02-09 12:53:00,5.75493,5.75543,5.75323,5.75438,14000000.0
2009-02-09 12:54:00,5.75323,5.75477,5.75323,5.75477,13000000.0
2009-02-09 12:55:00,5.75476,5.75511,5.7532,5.75356,21000000.0
2009-02-09 12:56:00,5.75438,5.75608,5.75308,5.75608,18000000.0
2009-02-09 12:57:00,5.75581,5.75643,5.755,5.75643,7000000.0
2009-02-09 12:58:00,5.75591,5.75607,5.75186,5.75298,12000000.0
2009-02-09 12:59:00,5.75141,5.75183,5.74981,5.75141,18000000.0
2009-02-09 13:00:00,5.75084,5.75114,5.74832,5.74832,14000000.0
2009-02-09 13:01:00,5.74962,5.75119,5.74882,5.75008,11000000.0
2009-02-09 13:02:00,5.75225,5.75225,5.75007,5.75058,15000000.0
2009-02-09 13:03:00,5.74896,5.75042,5.74896,5.75002,15000000.0
2009-02-09 13:04:00,5.75021,5.75021,5.74744,5.7493,16000000.0
2009-02-09 13:05:00,5.74962,5.75055,5.74895,5.75055,9000000.0
2009-02-09 13:06:00,5.75029,5.75158,5.74902,5.75158,13000000.0
2009-02-09 13:07:00,5.7515,5.75158,5.7492,5.7505,13000000.0
2009-02-09 13:08:00,5.74917,5.74917,5.74683,5.74817,10000000.0
2009-02-09 13:09:00,5.74851,5.74986,5.74777,5.74973,15000000.0
2009-02-09 13:10:00,5.75009,5.75093,5.74866,5.75038,12000000.0
2009-02-09 13:11:00,5.75138,5.75138,5.74941,5.75031,12000000.0
2009-02-09 13:12:00,5.75055,5.75055,5.74813,5.74852,12000000.0
2009-02-09 13:13:00,5.74876,5.75299,5.74866,5.75247,11000000.0
2009-02-09 13:14:00,5.75094,5.75244,5.75079,5.75221,9000000.0
2009-02-09 13:15:00,5.75193,5.75353,5.75115,5.75212,15000000.0
2009-02-09 13:16:00,5.75203,5.75242,5.74997,5.75004,15000000.0
2009-02-09 13:17:00,5.75052,5.7525,5.75019,5.7516,17000000.0
2009-02-09 13:18:00,5.75192,5.75204,5.75048,5.75171,15000000.0
2009-02-09 13:19:00,5.75187,5.75187,5.7477,5.74947,15000000.0
2009-02-09 13:20:00,5.74757,5.7486,5.74749,5.74845,19000000.0
2009-02-09 13:21:00,5.74842,5.74842,5.7453,5.74558,10000000.0
2009-02-09 13:22:00,5.74463,5.7471,5.74463,5.7471,8000000.0
2009-02-09 13:23:00,5.74641,5.74773,5.74558,5.7474,15000000.0
2009-02-09 13:24:00,5.74778,5.74828,5.74674,5.74791,11000000.0
2009-02-09 13:25:00,5.74709,5.74776,5.74633,5.747,9000000.0
2009-02-09 13:26:00,5.74628,5.74633,5.7443,5.74449,8000000.0
2009-02-09 13:27:00,5.74549,5.74616,5.7445,5.74604,15000000.0
2009-02-09 13:28:00,5.7464,5.7467,5.74505,5.74577,17000000.0
2009-02-09 13:29:00,5.74699,5.74699,5.74259,5.74289,11000000.0
2009-02-09 13:30:00,5.74263,5.74363,5.74052,5.74281,21000000.0
2009-02-09 13:31:00,5.74199,5.74392,5.74179,5.74228,11000000.0
2009-02-09 13:32:00,5.74368,5.7438,5.74195,5.74225,10000000.0
2009-02-09 13:33:00,5.7436,5.7436,5.74181,5.74325,8000000.0
2009-02-09 13:34:00,5.74308,5.74308,5.74119,5.74119,15000000.0
2009-02-09 13:35:00,5.73986,5.74064,5.73761,5.73997,13000000.0
2009-02-09 13:36:00,5.7389,5.73972,5.73762,5.73972,11000000.0
2009-02-09 13:37:00,5.74011,5.74024,5.7389,5.73907,8000000.0
2009-02-09 13:38:00,5.74038,5.74431,5.7401,5.74431,13000000.0
2009-02-09 13:39:00,5.74463,5.74463,5.74268,5.74268,7000000.0
2009-02-09 13:40:00,5.74498,5.74509,5.74291,5.74509,12000000.0
2009-02-09 13:41:00,5.74472,5.74472,5.74206,5.7432,15000000.0
2009-02-09 13:42:00,5.74297,5.74481,5.74122,5.74481,22000000.0
2009-02-09 13:43:00,5.7432,5.74399,5.74217,5.74329,13000000.0
2009-02-09 13:44:00,5.74274,5.74282,5.73981,5.74047,14000000.0
2009-02-09 13:45:00,5.74091,5.74305,5.7404,5.7429,7000000.0
2009-02-09 13:46:00,5.74143,5.74171,5.74014,5.74118,11000000.0
2009-02-09 13:47:00,5.74117,5.74134,5.73836,5.74001,11000000.0
2009-02-09 13:48:00,5.74185,5.74324,5.74106,5.7426,14000000.0
2009-02-09 13:49:00,5.74339,5.74475,5.74293,5.74351,13000000.0
2009-02-09 13:50:00,5.74347,5.74377,5.73994,5.74146,12000000.0
2009-02-09 13:51:00,5.74077,5.74081,5.73874,5.7391,11000000.0
2009-02-09 13:52:00,5.73699,5.73859,5.73671,5.73804,9000000.0
2009-02-09 13:53:00,5.73841,5.74105,5.73685,5.74105,11000000.0
2009-02-09 13:54:00,5.74114,5.74154,5.73934,5.73994,17000000.0
2009-02-09 13:55:00,5.7395,5.74107,5.7395,5.74077,22000000.0
2009-02-09 13:56:00,5.7407,5.74117,5.73959,5.73996,13000000.0
2009-02-09 13:57:00,5.74085,5.74381,5.74067,5.74296,19000000.0
2009-02-09 13:58:00,5.74417,5.74472,5.7427,5.74472,11000000.0
2009-02-09 13:59:00,5.74523,5.74598,5.74457,5.74539,7000000.0
2009-02-09 14:00:00,5.7458,5.74588,5.7444,5.7444,9000000.0
2009-02-09 14:01:00,5.74303,5.74419,5.74281,5.74347,7000000.0
2009-02-09 14:02:00,5.74402,5.74433,5.74232,5.74337,13000000.0
2009-02-09 14:03:00,5.74391,5.74391,5.74087,5.74192,17000000.0
2009-02-09 14:04:00,5.74143,5.74262,5.74079,5.74178,13000000.0
2009-02-09 14:05:00,5.74165,5.7428,5.7414,5.74233,8000000.0
2009-02-09 14:06:00,5.74096,5.74303,5.74096,5.74233,10000000.0
2009-02-09 14:07:00,5.74322,5.7444,5.74254,5.74321,10000000.0
2009-02-09 14:08:00,5.74381,5.74381,5.74042,5.74289,14000000.0
2009-02-09 14:09:00,5.7424,5.7424,5.74059,5.74192,16000000.0
2009-02-09 14:10:00,5.74182,5.74431,5.74156,5.74319,12000000.0
2009-02-09 14:11:00,5.74323,5.74448,5.74258,5.74346,14000000.0
2009-02-09 14:12:00,5.74345,5.74405,5.74175,5.74175,13000000.0
2009-02-09 14:13:00,5.74297,5.74323,5.74077,5.74293,11000000.0
2009-02-09 14:14:00,5.742,5.74325,5.74142,5.74206,14000000.0
2009-02-09 14:15:00,5.74268,5.74268,5.74045,5.74095,11000000.0
2009-02-09 14:16:00,5.74156,5.74214,5.74065,5.74186,11000000.0
2009-02-09 14:17:00,5.74068,5.742,5.74059,5.74164,14000000.0
2009-02-09 14:18:00,5.74254,5.74372,5.74146,5.74372,11000000.0
2009-02-09 14:19:00,5.74268,5.74569,5.74268,5.74526,8000000.0
2009-02-09 14:20:00,5.74636,5.74648,5.74416,5.7448,10000000.0
2009-02-09 14:21:00,5.74365,5.74574,5.74365,5.74382,14000000.0
2009-02-09 14:22:00,5.74396,5.74568,5.74396,5.74436,17000000.0
2009-02-09 14:23:00,5.743,5.743,5.73732,5.73819,8000000.0
2009-02-09 14:24:00,5.73716,5.73809,5.73295,5.73522,16000000.0
2009-02-09 14:25:00,5.73427,5.73467,5.7322,5.73393,11000000.0
2009-02-09 14:26:00,5.7335,5.73653,5.7331,5.73628,14000000.0
2009-02-09 14:27:00,5.73586,5.73586,5.734,5.73571,8000000.0
2009-02-09 14:28:00,5.73548,5.73692,5.73524,5.73649,11000000.0
2009-02-09 14:29:00,5.7363,5.73665,5.73259,5.7344,11000000.0
2009-02-09 14:30:00,5.7346,5.73499,5.73209,5.7337,14000000.0
2009-02-09 14:31:00,5.73099,5.73303,5.72868,5.73042,15000000.0
2009-02-09 14:32:00,5.73073,5.7317,5.72973,5.7317,9000000.0
2009-02-09 14:33:00,5.73168,5.732,5.72998,5.73114,12000000.0
2009-02-09 14:34:00,5.73095,5.73118,5.72934,5.7306,12000000.0
2009-02-09 14:35:00,5.73008,5.73109,5.72884,5.73109,18000000.0
2009-02-09 14:36:00,5.73135,5.73233,5.73078,5.73233,12000000.0
2009-02-09 14:37:00,5.73344,5.73481,5.73191,5.73409,12000000.0
2009-02-09 14:38:00,5.73448,5.73498,5.73319,5.73486,24000000.0
2009-02-09 14:39:00,5.7348,5.7348,5.73278,5.73387,12000000.0
2009-02-09 14:40:00,5.73449,5.73614,5.7334,5.73536,15000000.0
2009-02-09 14:41:00,5.73598,5.73708,5.73346,5.73433,17000000.0
2009-02-09 14:42:00,5.73316,5.73509,5.73314,5.73333,15000000.0
2009-02-09 14:43:00,5.73325,5.73359,5.73165,5.73232,9000000.0
2009-02-09 14:44:00,5.73186,5.73238,5.73051,5.73152,7000000.0
2009-02-09 14:45:00,5.73261,5.73481,5.73187,5.73448,17000000.0
2009-02-09 14:46:00,5.73625,5.73658,5.73443,5.73546,14000000.0
2009-02-09 14:47:00,5.73639,5.73802,5.73486,5.73592,16000000.0
2009-02-09 14:48:00,5.73521,5.7361,5.73318,5.73458,12000000.0
2009-02-09 14:49:00,5.73444,5.73547,5.7326,5.73367,20000000.0
2009-02-09 14:50:00,5.73398,5.73411,5.73202,5.73297,12000000.0
2009-02-09 14:51:00,5.73366,5.73675,5.7327,5.73675,12000000.0
2009-02-09 14:52:00,5.73726,5.73726,5.73387,5.73551,22000000.0
2009-02-09 14:53:00,5.73443,5.73512,5.73296,5.73419,17000000.0
2009-02-09 14:54:00,5.73468,5.73485,5.73263,5.73401,14000000.0
2009-02-09 14:55:00,5.73504,5.73504,5.73249,5.73249,20000000.0
2009-02-09 14:56:00,5.73259,5.73281,5.7267,5.72832,22000000.0
2009-02-09 14:57:00,5.72881,5.73033,5.728,5.73033,10000000.0
2009-02-09 14:58:00,5.72969,5.72969,5.72464,5.72467,17000000.0
2009-02-09 14:59:00,5.72491,5.72685,5.72218,5.72685,12000000.0
2009-02-09 15:00:00,5.72621,5.72685,5.72403,5.72421,14000000.0
2009-02-09 15:01:00,5.72432,5.72627,5.72408,5.72627,16000000.0
2009-02-09 15:02:00,5.72634,5.72634,5.72311,5.72417,13000000.0
2009-02-09 15:03:00,5.72391,5.72546,5.72362,5.72486,7000000.0
2009-02-09 15:04:00,5.72637,5.72638,5.72454,5.72524,12000000.0
2009-02-09 15:05:00,5.72484,5.72484,5.72257,5.72401,20000000.0
2009-02-09 15:06:00,5.72397,5.72397,5.72026,5.72026,9000000.0
2009-02-09 15:07:00,5.72236,5.72241,5.72014,5.72211,9000000.0
2009-02-09 15:08:00,5.72341,5.7249,5.72229,5.7249,14000000.0
2009-02-09 15:09:00,5.72569,5.72604,5.72411,5.72545,14000000.0
2009-02-09 15:10:00,5.72483,5.72543,5.72295,5.72295,15000000.0
2009-02-09 15:11:00,5.72315,5.72389,5.72255,5.72332,10000000.0
2009-02-09 15:12:00,5.72282,5.72335,5.72157,5.7226,10000000.0
2009-02-09 15:13:00,5.72142,5.72331,5.72134,5.72256,20000000.0
2009-02-09 15:14:00,5.72293,5.72296,5.72022,5.72163,10000000.0
2009-02-09 15:15:00,5.72258,5.72258,5.72077,5.72152,13000000.0
2009-02-09 15:16:00,5.72298,5.72394,5.72194,5.72263,11000000.0
2009-02-09 15:17:00,5.72048,5.72153,5.71859,5.71946,17000000.0
2009-02-09 15:18:00,5.71834,5.71909,5.71609,5.71715,11000000.0
2009-02-09 15:19:00,5.71684,5.7171,5.7136,5.7136,18000000.0
2009-02-09 15:20:00,5.71457,5.71572,5.71278,5.71416,14000000.0
2009-02-09 15:21:00,5.71466,5.71605,5.71398,5.71552,15000000.0
2009-02-09 15:22:00,5.71516,5.71704,5.71458,5.71704,8000000.0
2009-02-09 15:23:00,5.71618,5.71723,5.71576,5.71662,15000000.0
2009-02-09 15:24:00,5.71751,5.71783,5.71545,5.71719,12000000.0
2009-02-09 15:25:00,5.71856,5.71856,5.7152,5.71633,12000000.0
2009-02-09 15:26:00,5.71567,5.71661,5.71446,5.71446,15000000.0
2009-02-09 15:27:00,5.7149,5.71624,5.71245,5.71247,12000000.0
2009-02-09 15:28:00,5.71343,5.71547,5.71231,5.71488,12000000.0
2009-02-09 15:29:00,5.71575,5.71575,5.71365,5.7143,10000000.0
2009-02-09 15:30:00,5.7147,5.71528,5.71291,5.71504,12000000.0
2009-02-09 15:31:00,5.71397,5.71623,5.71356,5.71466,19000000.0
2009-02-09 15:32:00,5.71509,5.7153,5.71425,5.71492,7000000.0
2009-02-09 15:33:00,5.71526,5.71535,5.71397,5.71483,7000000.0
2009-02-09 15:34:00,5.71315,5.71452,5.71263,5.71307,12000000.0
2009-02-09 15:35:00,5.71385,5.71542,5.71306,5.71472,17000000.0
2009-02-09 15:36:00,5.71507,5.71647,5.71473,5.71628,11000000.0
2009-02-09 15:37:00,5.71661,5.71672,5.71455,5.71582,14000000.0
2009-02-09 15:38:00,5.71579,5.71597,5.7138,5.71474,20000000.0
2009-02-09 15:39:00,5.71586,5.71586,5.71432,5.71513,8000000.0
2009-02-09 15:40:00,5.71609,5.71757,5.71582,5.71757,11000000.0
2009-02-09 15:41:00,5.71826,5.71876,5.71649,5.7179,10000000.0
2009-02-09 15:42:00,5.71792,5.71832,5.7162,5.71832,13000000.0
2009-02-09 15:43:00,5.71672,5.71861,5.71648,5.71861,14000000.0
2009-02-09 15:44:00,5.71706,5.71808,5.7168,5.71808,8000000.0
2009-02-09 15:45:00,5.71754,5.71894,5.71754,5.71894,10000000.0
2009-02-09 15:46:00,5.71804,5.71868,5.71654,5.71719,12000000.0
2009-02-09 15:47:00,5.71566,5.7169,5.71476,5.7163,18000000.0
2009-02-09 15:48:00,5.71668,5.71757,5.71472,5.71732,9000000.0
2009-02-09 15:49:00,5.7167,5.71789,5.71575,5.71776,14000000.0
2009-02-09 15:50:00,5.71789,5.71849,5.71633,5.71753,18000000.0
2009-02-09 15:51:00,5.71503,5.71648,5.7147,5.71531,8000000.0
2009-02-09 15:52:00,5.71611,5.71686,5.71493,5.71686,11000000.0
2009-02-09 15:53:00,5.71453,5.71667,5.71453,5.71626,15000000.0
2009-02-09 15:54:00,5.71585,5.71616,5.71487,5.71616,9000000.0
2009-02-09 15:55:00,5.71586,5.71654,5.71514,5.7164,9000000.0
2009-02-09 15:56:00,5.71576,5.71576,5.71471,5.7157,11000000.0
2009-02-09 15:57:00,5.71484,5.71636,5.71483,5.71628,15000000.0
2009-02-09 15:58:00,5.71573,5.71666,5.7143,5.7158,13000000.0
2009-02-09 15:59:00,5.71467,5.71606,5.71409,5.71477,15000000.0
2009-02-09 16:00:00,5.7147,5.7147,5.70973,5.712,11000000.0
2009-02-09 16:01:00,5.71099,5.71099,5.7089,5.71015,14000000.0
2009-02-09 16:02:00,5.70937,5.70976,5.70741,5.70852,11000000.0
2009-02-09 16:03:00,5.70855,5.70869,5.70689,5.70789,8000000.0
2009-02-09 16:04:00,5.70745,5.70753,5.70408,5.70511,8000000.0
2009-02-09 16:05:00,5.70497,5.70556,5.70438,5.70482,8000000.0
2009-02-09 16:06:00,5.70497,5.70702,5.70408,5.70487,16000000.0
2009-02-09 16:07:00,5.70475,5.70666,5.70244,5.70288,18000000.0
2009-02-09 16:08:00,5.70417,5.70442,5.70217,5.70434,14000000.0
2009-02-09 16:09:00,5.70292,5.70814,5.70292,5.70814,12000000.0
2009-02-09 16:10:00,5.70883,5.70927,5.7073,5.70773,10000000.0
2009-02-09 16:11:00,5.70836,5.70836,5.70668,5.70747,13000000.0
2009-02-09 16:12:00,5.70662,5.7075,5.70577,5.7075,16000000.0
2009-02-09 16:13:00,5.70783,5.70822,5.70633,5.70639,7000000.0
2009-02-09 16:14:00,5.70636,5.70665,5.70323,5.70498,16000000.0
2009-02-09 16:15:00,5.703,5.703,5.70023,5.70031,15000000.0
2009-02-09 16:16:00,5.70125,5.70125,5.69829,5.70032,17000000.0
2009-02-09 16:17:00,5.69808,5.70061,5.69762,5.69908,10000000.0
2009-02-09 16:18:00,5.69868,5.70052,5.69841,5.70052,10000000.0
2009-02-09 16:19:00,5.7004,5.70115,5.69925,5.70087,12000000.0
2009-02-09 16:20:00,5.70159,5.70159,5.69549,5.69549,11000000.0
2009-02-09 16:21:00,5.69526,5.69731,5.69342,5.69731,8000000.0
2009-02-09 16:22:00,5.6984,5.69869,5.69702,5.69702,16000000.0
2009-02-09 16:23:00,5.69618,5.69661,5.69144,5.69144,11000000.0
2009-02-09 16:24:00,5.69237,5.69281,5.68878,5.69281,14000000.0
2009-02-09 16:25:00,5.69244,5.69326,5.69027,5.69213,13000000.0
2009-02-09 16:26:00,5.69187,5.69354,5.6905,5.69354,16000000.0
2009-02-09 16:27:00,5.69188,5.69376,5.69188,5.69284,20000000.0
2009-02-09 16:28:00,5.69273,5.69447,5.69249,5.69422,12000000.0
2009-02-09 16:29:00,5.69402,5.69402,5.68959,5.68998,13000000.0
2009-02-09 16:30:00,5.68917,5.69027,5.68697,5.69027,17000000.0
2009-02-09 16:31:00,5.69028,5.69168,5.68844,5.68982,13000000.0
2009-02-09 16:32:00,5.69014,5.69115,5.68942,5.69065,10000000.0
2009-02-09 16:33:00,5.69048,5.69048,5.6857,5.68725,15000000.0
2009-02-09 16:34:00,5.68759,5.69148,5.68759,5.69148,9000000.0
2009-02-09 16:35:00,5.69129,5.69387,5.69029,5.69387,18000000.0
2009-02-09 16:36:00,5.69499,5.69528,5.69365,5.69528,8000000.0
2009-02-09 16:37:00,5.69603,5.69725,5.69414,5.69692,22000000.0
2009-02-09 16:38:00,5.69714,5.69901,5.69599,5.69824,14000000.0
2009-02-09 16:39:00,5.698,5.6991,5.69679,5.69876,14000000.0
2009-02-09 16:40:00,5.69926,5.6993,5.69748,5.6992,17000000.0
2009-02-09 16:41:00,5.69993,5.70023,5.69799,5.70018,9000000.0
2009-02-09 16:42:00,5.69965,5.69965,5.69606,5.69753,13000000.0
2009-02-09 16:43:00,5.69701,5.69701,5.69513,5.69676,13000000.0
2009-02-09 16:44:00,5.6965,5.69859,5.69588,5.69817,11000000.0
2009-02-09 16:45:00,5.69789,5.69962,5.6971,5.69823,18000000.0
2009-02-09 16:46:00,5.69659,5.6975,5.69544,5.69728,11000000.0
2009-02-09 16:47:00,5.69573,5.69865,5.69555,5.69693,15000000.0
2009-02-09 16:48:00,5.69649,5.69804,5.69537,5.69804,7000000.0
2009-02-09 16:49:00,5.69795,5.69831,5.6966,5.69688,16000000.0
2009-02-09 16:50:00,5.69865,5.69897,5.69727,5.69816,9000000.0
2009-02-09 16:51:00,5.69834,5.70085,5.69779,5.69994,22000000.0
2009-02-09 16:52:00,5.69987,5.7009,5.69828,5.7009,11000000.0
2009-02-09 16:53:00,5.70192,5.70301,5.69958,5.70162,12000000.0
2009-02-09 16:54:00,5.70069,5.70069,5.69807,5.69888,17000000.0
2009-02-09 16:55:00,5.69943,5.70089,5.699,5.699,15000000.0
2009-02-09 16:56:00,5.70095,5.70198,5.70003,5.7018,11000000.0
2009-02-09 16:57:00,5.69976,5.70122,5.69971,5.70122,8000000.0
2009-02-09 16:58:00,5.69981,5.69981,5.69727,5.69822,12000000.0
2009-02-09 16:59:00,5.69891,5.69958,5.69812,5.69951,15000000.0
2009-02-09 17:00:00,5.7009,5.70148,5.69882,5.70099,10000000.0
2009-02-09 17:01:00,5.7016,5.7016,5.69967,5.70068,10000000.0
2009-02-09 17:02:00,5.70023,5.7017,5.69998,5.70169,8000000.0
2009-02-09 17:03:00,5.70331,5.70551,5.70187,5.70551,11000000.0
2009-02-09 17:04:00,5.70694,5.70784,5.70489,5.70689,10000000.0
2009-02-09 17:05:00,5.70826,5.70845,5.70585,5.70585,18000000.0
2009-02-09 17:06:00,5.70774,5.70774,5.70589,5.70768,9000000.0
2009-02-09 17:07:00,5.70913,5.71295,5.70877,5.71172,20000000.0
2009-02-09 17:08:00,5.71104,5.71134,5.70984,5.71003,11000000.0
2009-02-09 17:09:00,5.70955,5.70955,5.70669,5.70803,14000000.0
2009-02-09 17:10:00,5.70954,5.71174,5.7091,5.71173,10000000.0
2009-02-09 17:11:00,5.7123,5.71248,5.71111,5.71111,12000000.0
2009-02-09 17:12:00,5.71379,5.71391,5.71185,5.71185,7000000.0
2009-02-09 17:13:00,5.71289,5.71398,5.71261,5.71368,13000000.0
2009-02-09 17:14:00,5.7137,5.7137,5.71037,5.71277,13000000.0
2009-02-09 17:15:00,5.71105,5.71105,5.70669,5.70769,12000000.0
2009-02-09 17:16:00,5.7073,5.7073,5.70566,5.70615,13000000.0
2009-02-09 17:17:00,5.7064,5.70643,5.70467,5.70552,12000000.0
2009-02-09 17:18:00,5.70476,5.70624,5.70317,5.70494,15000000.0
2009-02-09 17:19:00,5.70581,5.70682,5.70568,5.70594,10000000.0
2009-02-09 17:20:00,5.70646,5.70688,5.70393,5.70572,13000000.0
2009-02-09 17:21:00,5.70548,5.7063,5.70402,5.70522,17000000.0
2009-02-09 17:22:00,5.70377,5.70643,5.70377,5.70643,15000000.0
2009-02-09 17:23:00,5.70624,5.70797,5.70544,5.70659,10000000.0
2009-02-09 17:24:00,5.70768,5.70768,5.70401,5.70523,17000000.0
2009-02-09 17:25:00,5.70574,5.70779,5.7051,5.70779,11000000.0
2009-02-09 17:26:00,5.70585,5.7076,5.70573,5.70705,12000000.0
2009-02-09 17:27:00,5.70737,5.70827,5.70668,5.70827,9000000.0
2009-02-09 17:28:00,5.70872,5.7094,5.70662,5.70725,16000000.0
2009-02-09 17:29:00,5.708,5.70883,5.70719,5.70854,9000000.0
2009-02-09 17:30:00,5.70914,5.70917,5.70626,5.70668,11000000.0
2009-02-09 17:31:00,5.70628,5.70758,5.70577,5.70758,13000000.0
2009-02-09 17:32:00,5.70799,5.70948,5.70573,5.70948,13000000.0
2009-02-09 17:33:00,5.70843,5.70843,5.70714,5.70817,11000000.0
2009-02-09 17:34:00,5.70833,5.70914,5.70676,5.70831,12000000.0
2009-02-09 17:35:00,5.70704,5.7077,5.70636,5.70636,13000000.0
2009-02-09 17:36:00,5.707,5.70703,5.70515,5.7061,14000000.0
2009-02-09 17:37:00,5.70579,5.70579,5.70043,5.70151,10000000.0
2009-02-09 17:38:00,5.70159,5.70171,5.69943,5.69994,7000000.0
2009-02-09 17:39:00,5.69977,5.70048,5.69739,5.69739,16000000.0
2009-02-09 17:40:00,5.69818,5.69895,5.69466,5.69605,17000000.0
2009-02-09 17:41:00,5.69518,5.69546,5.69304,5.69486,16000000.0
2009-02-09 17:42:00,5.69476,5.69531,5.69262,5.69282,16000000.0
2009-02-09 17:43:00,5.69222,5.69447,5.68981,5.69339,17000000.0
2009-02-09 17:44:00,5.6943,5.69535,5.69336,5.69475,8000000.0
2009-02-09 17:45:00,5.69468,5.69532,5.69393,5.69414,11000000.0
2009-02-09 17:46:00,5.69495,5.69635,5.6943,5.69539,9000000.0
2009-02-09 17:47:00,5.69321,5.69394,5.69192,5.69351,19000000.0
2009-02-09 17:48:00,5.69294,5.69532,5.69157,5.69483,16000000.0
2009-02-09 17:49:00,5.69509,5.69551,5.69328,5.69453,15000000.0
2009-02-09 17:50:00,5.69432,5.6948,5.69349,5.69425,11000000.0
2009-02-09 17:51:00,5.69452,5.69808,5.69403,5.69808,9000000.0
2009-02-09 17:52:00,5.69845,5.69969,5.69625,5.69969,11000000.0
2009-02-09 17:53:00,5.69993,5.7007,5.69875,5.7007,9000000.0
2009-02-09 17:54:00,5.70132,5.7015,5.69936,5.7015,10000000.0
2009-02-09 17:55:00,5.70076,5.70146,5.69873,5.69994,10000000.0
2009-02-09 17:56:00,5.70025,5.70105,5.69828,5.69936,16000000.0
2009-02-09 17:57:00,5.69893,5.6993,5.69696,5.69819,14000000.0
2009-02-09 17:58:00,5.69704,5.69731,5.69448,5.69593,24000000.0
2009-02-09 17:59:00,5.69614,5.69614,5.69467,5.69585,11000000.0
2009-02-09 18:00:00,5.69589,5.69641,5.69513,5.69513,10000000.0
2009-02-09 18:01:00,5.69667,5.69689,5.69472,5.69585,14000000.0
2009-02-09 18:02:00,5.69745,5.69745,5.69502,5.69681,12000000.0
2009-02-09 18:03:00,5.69537,5.69861,5.69526,5.69728,17000000.0
2009-02-09 18:04:00,5.69727,5.70068,5.69727,5.69987,15000000.0
2009-02-09 18:05:00,5.70127,5.70321,5.70052,5.70236,15000000.0
2009-02-09 18:06:00,5.70164,5.70165,5.69862,5.69914,15000000.0
2009-02-09 18:07:00,5.69962,5.70153,5.69907,5.70083,16000000.0
2009-02-09 18:08:00,5.70069,5.70236,5.69949,5.70178,16000000.0
2009-02-09 18:09:00,5.70109,5.70109,5.69757,5.69862,12000000.0
2009-02-09 18:10:00,5.69845,5.69933,5.69556,5.69933,17000000.0
2009-02-09 18:11:00,5.69963,5.70103,5.69802,5.69942,16000000.0
2009-02-09 18:12:00,5.6988,5.6988,5.69619,5.69806,13000000.0
2009-02-09 18:13:00,5.6979,5.69896,5.69707,5.69791,17000000.0
2009-02-09 18:14:00,5.69615,5.69815,5.69528,5.69657,13000000.0
2009-02-09 18:15:00,5.69607,5.69654,5.69417,5.6952,13000000.0
2009-02-09 18:16:00,5.69632,5.69824,5.69502,5.69824,15000000.0
2009-02-09 18:17:00,5.6989,5.69938,5.69737,5.69907,16000000.0
2009-02-09 18:18:00,5.69885,5.70199,5.6983,5.70199,18000000.0
2009-02-09 18:19:00,5.70115,5.70115,5.69717,5.69987,12000000.0
2009-02-09 18:20:00,5.70027,5.70038,5.69849,5.6993,16000000.0
2009-02-09 18:21:00,5.69751,5.69933,5.6959,5.6967,19000000.0
2009-02-09 18:22:00,5.69464,5.69632,5.69338,5.69483,20000000.0
2009-02-09 18:23:00,5.69337,5.69566,5.69271,5.69566,16000000.0
2009-02-09 18:24:00,5.69718,5.69837,5.69608,5.69793,14000000.0
2009-02-09 18:25:00,5.69874,5.70008,5.69718,5.69839,18000000.0
2009-02-09 18:26:00,5.69903,5.69937,5.69634,5.69724,9000000.0
2009-02-09 18:27:00,5.6959,5.6987,5.6959,5.69807,16000000.0
2009-02-09 18:28:00,5.69812,5.6988,5.6974,5.69832,11000000.0
2009-02-09 18:29:00,5.69874,5.69994,5.69774,5.69875,15000000.0
2009-02-09 18:30:00,5.69762,5.69762,5.69567,5.6964,14000000.0
2009-02-09 18:31:00,5.69828,5.7015,5.69691,5.7015,19000000.0
2009-02-09 18:32:00,5.70084,5.70084,5.6976,5.69884,13000000.0
2009-02-09 18:33:00,5.69814,5.69977,5.69692,5.69793,13000000.0
2009-02-09 18:34:00,5.69935,5.69935,5.69617,5.69702,9000000.0
2009-02-09 18:35:00,5.69756,5.69826,5.69541,5.69765,14000000.0
2009-02-09 18:36:00,5.69621,5.69838,5.695,5.69602,12000000.0
2009-02-09 18:37:00,5.69649,5.69729,5.69576,5.69633,13000000.0
2009-02-09 18:38:00,5.69532,5.69861,5.69532,5.69861,17000000.0
2009-02-09 18:39:00,5.69834,5.69834,5.69551,5.69776,18000000.0
2009-02-09 18:40:00,5.69842,5.70052,5.69771,5.70052,14000000.0
2009-02-09 18:41:00,5.70122,5.7023,5.69945,5.69945,18000000.0
2009-02-09 18:42:00,5.70055,5.7007,5.69878,5.7003,14000000.0
2009-02-09 18:43:00,5.69857,5.70069,5.6976,5.69851,14000000.0
2009-02-09 18:44:00,5.69863,5.69863,5.695,5.69648,12000000.0
2009-02-09 18:45:00,5.69643,5.69804,5.69431,5.69804,17000000.0
2009-02-09 18:46:00,5.69813,5.69813,5.69615,5.69769,15000000.0
2009-02-09 18:47:00,5.69775,5.69805,5.69504,5.69504,16000000.0
2009-02-09 18:48:00,5.69432,5.6973,5.69432,5.69698,11000000.0
2009-02-09 18:49:00,5.69714,5.69822,5.69635,5.69822,8000000.0
2009-02-09 18:50:00,5.69873,5.69873,5.69648,5.69796,16000000.0
2009-02-09 18:51:00,5.69451,5.6966,5.69265,5.69298,19000000.0
2009-02-09 18:52:00,5.69231,5.69444,5.69193,5.69444,10000000.0
2009-02-09 18:53:00,5.69244,5.69341,5.69029,5.69091,10000000.0
2009-02-09 18:54:00,5.69072,5.6917,5.69002,5.6917,11000000.0
2009-02-09 18:55:00,5.69067,5.69328,5.69067,5.6931,8000000.0
2009-02-09 18:56:00,5.69423,5.69551,5.69309,5.69551,16000000.0
2009-02-09 18:57:00,5.69511,5.69583,5.69447,5.69564,8000000.0
2009-02-09 18:58:00,5.69429,5.69803,5.69422,5.69769,13000000.0
2009-02-09 18:59:00,5.69801,5.69949,5.6977,5.69887,17000000.0
2009-02-09 19:00:00,5.69842,5.6985,5.69669,5.69771,13000000.0
2009-02-09 19:01:00,5.69796,5.69864,5.69685,5.69864,12000000.0
2009-02-09 19:02:00,5.69881,5.69881,5.69683,5.69691,16000000.0
2009-02-09 19:03:00,5.69871,5.69871,5.69588,5.69714,17000000.0
2009-02-09 19:04:00,5.69812,5.69812,5.69587,5.697,12000000.0
2009-02-09 19:05:00,5.6982,5.69856,5.69642,5.69738,17000000.0
2009-02-09 19:06:00,5.69955,5.69994,5.69774,5.69926,7000000.0
2009-02-09 19:07:00,5.69781,5.69984,5.69718,5.6983,20000000.0
2009-02-09 19:08:00,5.69765,5.69987,5.69765,5.69847,21000000.0
2009-02-09 19:09:00,5.69893,5.69909,5.6965,5.6988,16000000.0
2009-02-09 19:10:00,5.69834,5.69846,5.69672,5.69701,14000000.0
2009-02-09 19:11:00,5.69803,5.70029,5.69762,5.69888,12000000.0
2009-02-09 19:12:00,5.69894,5.70051,5.69837,5.69952,18000000.0
2009-02-09 19:13:00,5.69991,5.69991,5.69814,5.69866,14000000.0
2009-02-09 19:14:00,5.6998,5.70067,5.69799,5.69911,18000000.0
2009-02-09 19:15:00,5.6984,5.70263,5.69827,5.70263,9000000.0
2009-02-09 19:16:00,5.70224,5.70337,5.70123,5.70302,12000000.0
2009-02-09 19:17:00,5.70203,5.70285,5.70112,5.70144,14000000.0
2009-02-09 19:18:00,5.70097,5.70135,5.69871,5.70065,16000000.0
2009-02-09 19:19:00,5.69986,5.69986,5.69765,5.69908,7000000.0
2009-02-09 19:20:00,5.69926,5.69934,5.69771,5.69859,8000000.0
2009-02-09 19:21:00,5.70012,5.7002,5.69856,5.6986,18000000.0
2009-02-09 19:22:00,5.69995,5.70444,5.69958,5.70356,9000000.0
2009-02-09 19:23:00,5.70564,5.70564,5.70305,5.7038,10000000.0
2009-02-09 19:24:00,5.70467,5.70505,5.70282,5.70471,11000000.0
2009-02-09 19:25:00,5.70528,5.706,5.70409,5.70519,17000000.0
2009-02-09 19:26:00,5.7046,5.70534,5.70388,5.70504,11000000.0
2009-02-09 19:27:00,5.70481,5.70481,5.70208,5.70312,13000000.0
2009-02-09 19:28:00,5.70333,5.70414,5.70254,5.70319,10000000.0
2009-02-09 19:29:00,5.70373,5.70373,5.70203,5.70328,11000000.0
2009-02-09 19:30:00,5.70352,5.70419,5.70165,5.70291,12000000.0
2009-02-09 19:31:00,5.70327,5.70392,5.70265,5.70298,8000000.0
2009-02-09 19:32:00,5.70257,5.70506,5.70191,5.70457,11000000.0
2009-02-09 19:33:00,5.70464,5.70464,5.70123,5.70246,13000000.0
2009-02-09 19:34:00,5.70241,5.70403,5.70114,5.7027,12000000.0
2009-02-09 19:35:00,5.70459,5.7065,5.70381,5.70483,13000000.0
2009-02-09 19:36:00,5.7064,5.70675,5.70465,5.70675,12000000.0
2009-02-09 19:37:00,5.70709,5.70709,5.70491,5.70564,8000000.0
2009-02-09 19:38:00,5.70688,5.70968,5.70665,5.70758,20000000.0
2009-02-09 19:39:00,5.70837,5.70911,5.70767,5.70911,11000000.0
2009-02-09 19:40:00,5.70905,5.70905,5.70325,5.70325,11000000.0
2009-02-09 19:41:00,5.70366,5.70494,5.70253,5.70285,9000000.0
2009-02-09 19:42:00,5.70152,5.70566,5.70152,5.70566,10000000.0
2009-02-09 19:43:00,5.70569,5.70763,5.70457,5.70723,14000000.0
2009-02-09 19:44:00,5.70616,5.70692,5.70495,5.70653,15000000.0
2009-02-09 19:45:00,5.70609,5.70782,5.70523,5.70702,12000000.0
2009-02-09 19:46:00,5.70753,5.70756,5.70506,5.70506,11000000.0
2009-02-09 19:47:00,5.70708,5.70708,5.70497,5.7056,10000000.0
2009-02-09 19:48:00,5.70493,5.70585,5.70431,5.70523,9000000.0
2009-02-09 19:49:00,5.70456,5.70478,5.70329,5.70353,16000000.0
2009-02-09 19:50:00,5.70366,5.70443,5.70313,5.70419,10000000.0
2009-02-09 19:51:00,5.70304,5.70337,5.69962,5.69962,11000000.0
2009-02-09 19:52:00,5.70032,5.70111,5.69738,5.69755,19000000.0
2009-02-09 19:53:00,5.69825,5.70043,5.69825,5.70043,19000000.0
2009-02-09 19:54:00,5.69991,5.70086,5.69875,5.69952,14000000.0
2009-02-09 19:55:00,5.70019,5.70251,5.70019,5.7019,16000000.0
2009-02-09 19:56:00,5.70039,5.70143,5.69918,5.69968,12000000.0
2009-02-09 19:57:00,5.70028,5.70241,5.69892,5.70141,14000000.0
2009-02-09 19:58:00,5.70123,5.70306,5.70104,5.70253,13000000.0
2009-02-09 19:59:00,5.70065,5.70221,5.70047,5.70205,10000000.0
2009-02-09 20:00:00,5.703,5.70501,5.70124,5.70427,15000000.0
2009-02-09 20:01:00,5.70532,5.70772,5.70462,5.70648,14000000.0
2009-02-09 20:02:00,5.70583,5.70583,5.70364,5.70395,8000000.0
2009-02-09 20:03:00,5.70353,5.70699,5.70353,5.70691,13000000.0
2009-02-09 20:04:00,5.70843,5.70887,5.70583,5.70648,12000000.0
2009-02-09 20:05:00,5.70478,5.70577,5.70423,5.70474,11000000.0
2009-02-09 20:06:00,5.70447,5.70493,5.70366,5.70371,10000000.0
2009-02-09 20:07:00,5.70506,5.70533,5.7034,5.70533,13000000.0
2009-02-09 20:08:00,5.70399,5.7047,5.70254,5.70344,16000000.0
2009-02-09 20:09:00,5.70273,5.70452,5.702,5.70452,17000000.0
2009-02-09 20:10:00,5.70544,5.70544,5.70308,5.70462,10000000.0
2009-02-09 20:11:00,5.70459,5.70459,5.70221,5.70313,13000000.0
2009-02-09 20:12:00,5.70351,5.70403,5.70214,5.70403,15000000.0
2009-02-09 20:13:00,5.70376,5.70411,5.70296,5.70366,13000000.0
2009-02-09 20:14:00,5.70392,5.70392,5.70289,5.70363,8000000.0
2009-02-09 20:15:00,5.7027,5.70355,5.70183,5.7027,10000000.0
2009-02-09 20:16:00,5.70304,5.70419,5.70155,5.70419,14000000.0
2009-02-09 20:17:00,5.70428,5.70634,5.70308,5.70437,13000000.0
2009-02-09 20:18:00,5.7054,5.70604,5.70435,5.70546,7000000.0
2009-02-09 20:19:00,5.70701,5.70855,5.70621,5.70636,11000000.0
2009-02-09 20:20:00,5.70785,5.70919,5.70692,5.70886,19000000.0
2009-02-09 20:21:00,5.70787,5.70889,5.70669,5.70889,11000000.0
2009-02-09 20:22:00,5.70904,5.7094,5.70774,5.70896,11000000.0
2009-02-09 20:23:00,5.70837,5.70969,5.70821,5.70946,13000000.0
2009-02-09 20:24:00,5.7103,5.71318,5.70976,5.71318,9000000.0
2009-02-09 20:25:00,5.71246,5.71278,5.71096,5.71122,18000000.0
2009-02-09 20:26:00,5.71133,5.71164,5.71094,5.71095,7000000.0
2009-02-09 20:27:00,5.71155,5.71202,5.7109,5.7111,9000000.0
2009-02-09 20:28:00,5.71243,5.7134,5.71192,5.71321,13000000.0
2009-02-09 20:29:00,5.71155,5.71511,5.71155,5.71424,14000000.0
2009-02-09 20:30:00,5.71542,5.71561,5.71365,5.71385,16000000.0
2009-02-09 20:31:00,5.71566,5.71592,5.7131,5.71522,22000000.0
2009-02-09 20:32:00,5.71534,5.71573,5.71322,5.71384,12000000.0
2009-02-09 20:33:00,5.71381,5.71408,5.71172,5.71322,13000000.0
2009-02-09 20:34:00,5.71347,5.71557,5.71347,5.71516,15000000.0
2009-02-09 20:35:00,5.71462,5.71566,5.7137,5.71383,16000000.0
2009-02-09 20:36:00,5.71316,5.71354,5.71161,5.71337,15000000.0
2009-02-09 20:37:00,5.71164,5.7145,5.71164,5.71329,14000000.0
2009-02-09 20:38:00,5.71401,5.71445,5.71081,5.7109,13000000.0
2009-02-09 20:39:00,5.71149,5.71228,5.71009,5.71228,18000000.0
2009-02-09 20:40:00,5.71246,5.71246,5.70985,5.71029,14000000.0
2009-02-09 20:41:00,5.71246,5.71292,5.71057,5.71234,18000000.0
2009-02-09 20:42:00,5.71274,5.71274,5.7111,5.71191,12000000.0
2009-02-09 20:43:00,5.71117,5.71299,5.71045,5.71216,18000000.0
2009-02-09 20:44:00,5.71356,5.71416,5.71146,5.71176,18000000.0
2009-02-09 20:45:00,5.71127,5.71285,5.71082,5.71259,11000000.0
2009-02-09 20:46:00,5.71189,5.71322,5.71147,5.71147,18000000.0
2009-02-09 20:47:00,5.71094,5.71267,5.7104,5.7124,20000000.0
2009-02-09 20:48:00,5.71159,5.71297,5.71125,5.71153,17000000.0
2009-02-09 20:49:00,5.71165,5.71274,5.71023,5.71173,16000000.0
2009-02-09 20:50:00,5.71021,5.7126,5.71021,5.71216,8000000.0
2009-02-09 20:51:00,5.71271,5.71595,5.71231,5.71595,8000000.0
2009-02-09 20:52:00,5.71561,5.71561,5.71242,5.71465,12000000.0
2009-02-09 20:53:00,5.71467,5.71499,5.71348,5.71444,16000000.0
2009-02-09 20:54:00,5.71483,5.71582,5.71353,5.71454,15000000.0
2009-02-09 20:55:00,5.71543,5.71697,5.71446,5.71672,16000000.0
2009-02-09 20:56:00,5.71586,5.71636,5.71516,5.71561,7000000.0
2009-02-09 20:57:00,5.71514,5.71619,5.71375,5.71488,14000000.0
2009-02-09 20:58:00,5.71294,5.71424,5.71181,5.71205,10000000.0
2009-02-09 20:59:00,5.7126,5.71317,5.71161,5.71236,11000000.0
2009-02-09 21:00:00,5.71225,5.71308,5.71042,5.71042,14000000.0
2009-02-09 21:01:00,5.71138,5.71164,5.7097,5.71113,12000000.0
2009-02-09 21:02:00,5.70976,5.71155,5.70976,5.71007,17000000.0
2009-02-09 21:03:00,5.7107,5.71086,5.70943,5.71079,11000000.0
2009-02-09 21:04:00,5.70965,5.71107,5.7091,5.71068,10000000.0
2009-02-09 21:05:00,5.70955,5.7097,5.70874,5.70964,8000000.0
2009-02-09 21:06:00,5.71032,5.71076,5.70969,5.71013,13000000.0
2009-02-09 21:07:00,5.71011,5.71011,5.70905,5.70934,14000000.0
2009-02-09 21:08:00,5.70947,5.71006,5.70889,5.71,8000000.0
2009-02-09 21:09:00,5.70843,5.71016,5.70843,5.7094,13000000.0
2009-02-09 21:10:00,5.70894,5.71044,5.70877,5.71042,17000000.0
2009-02-09 21:11:00,5.71038,5.71268,5.70988,5.71075,15000000.0
2009-02-09 21:12:00,5.71189,5.71569,5.71189,5.71569,11000000.0
2009-02-09 21:13:00,5.71508,5.7176,5.71508,5.7176,12000000.0
2009-02-09 21:14:00,5.71688,5.71843,5.71583,5.71785,14000000.0
2009-02-09 21:15:00,5.71781,5.71857,5.7171,5.71713,13000000.0
2009-02-09 21:16:00,5.71765,5.71811,5.71638,5.71645,12000000.0
2009-02-09 21:17:00,5.71796,5.71902,5.71654,5.7177,16000000.0
2009-02-09 21:18:00,5.71958,5.71958,5.71759,5.71939,15000000.0
2009-02-09 21:19:00,5.71795,5.71959,5.71795,5.71902,15000000.0
2009-02-09 21:20:00,5.7191,5.72028,5.71825,5.71825,8000000.0
2009-02-09 21:21:00,5.71922,5.71981,5.71805,5.71923,17000000.0
2009-02-09 21:22:00,5.7199,5.7199,5.718,5.718,11000000.0
2009-02-09 21:23:00,5.71877,5.71914,5.71741,5.71914,23000000.0
2009-02-09 21:24:00,5.71929,5.71932,5.71782,5.71797,13000000.0
2009-02-09 21:25:00,5.71893,5.72009,5.71868,5.71995,15000000.0
2009-02-09 21:26:00,5.71898,5.72222,5.71898,5.72203,10000000.0
2009-02-09 21:27:00,5.72238,5.72323,5.72118,5.72323,10000000.0
2009-02-09 21:28:00,5.72408,5.72538,5.72229,5.72327,13000000.0
2009-02-09 21:29:00,5.72383,5.72407,5.72231,5.7237,10000000.0
2009-02-09 21:30:00,5.72397,5.72494,5.72321,5.72375,16000000.0
2009-02-09 21:31:00,5.72387,5.72387,5.72108,5.72268,18000000.0
2009-02-09 21:32:00,5.72285,5.72428,5.72181,5.72353,15000000.0
2009-02-09 21:33:00,5.72381,5.72381,5.72177,5.72179,13000000.0
2009-02-09 21:34:00,5.72268,5.72268,5.72133,5.7225,9000000.0
2009-02-09 21:35:00,5.72183,5.7221,5.72046,5.72139,8000000.0
2009-02-09 21:36:00,5.72038,5.72126,5.71933,5.72084,18000000.0
2009-02-09 21:37:00,5.72049,5.72262,5.71884,5.72148,22000000.0
2009-02-09 21:38:00,5.72175,5.72175,5.72012,5.72103,9000000.0
2009-02-09 21:39:00,5.72209,5.72257,5.72051,5.72149,11000000.0
2009-02-09 21:40:00,5.72245,5.72324,5.71954,5.71954,19000000.0
2009-02-09 21:41:00,5.72085,5.72085,5.71912,5.72039,12000000.0
2009-02-09 21:42:00,5.72087,5.72109,5.71916,5.71981,11000000.0
2009-02-09 21:43:00,5.72158,5.72279,5.72009,5.72143,14000000.0
2009-02-09 21:44:00,5.72052,5.72262,5.71999,5.72262,13000000.0
2009-02-09 21:45:00,5.72284,5.72437,5.72205,5.72413,12000000.0
2009-02-09 21:46:00,5.7246,5.72503,5.72353,5.72353,14000000.0
2009-02-09 21:47:00,5.72369,5.72369,5.72156,5.72156,17000000.0
2009-02-09 21:48:00,5.72257,5.72257,5.71987,5.71989,16000000.0
2009-02-09 21:49:00,5.72202,5.72202,5.71928,5.72,14000000.0
2009-02-09 21:50:00,5.72008,5.72028,5.71781,5.71918,13000000.0
2009-02-09 21:51:00,5.71917,5.7205,5.71797,5.718,14000000.0
2009-02-09 21:52:00,5.71944,5.72077,5.7178,5.72002,17000000.0
2009-02-09 21:53:00,5.71996,5.72161,5.71924,5.72039,27000000.0
2009-02-09 21:54:00,5.71977,5.72087,5.71904,5.71975,10000000.0
2009-02-09 21:55:00,5.72002,5.72078,5.71942,5.72065,8000000.0
2009-02-09 21:56:00,5.72014,5.72014,5.71752,5.7188,16000000.0
2009-02-09 21:57:00,5.71798,5.7185,5.71654,5.71661,18000000.0
2009-02-09 21:58:00,5.71718,5.71791,5.71594,5.71791,18000000.0
2009-02-09 21:59:00,5.7182,5.7182,5.71523,5.71578,17000000.0
2009-02-09 22:00:00,5.71538,5.71569,5.71464,5.71464,9000000.0
2009-02-09 22:01:00,5.71639,5.71678,5.71498,5.71585,22000000.0
2009-02-09 22:02:00,5.71579,5.71793,5.71579,5.71793,11000000.0
2009-02-09 22:03:00,5.71742,5.7204,5.71729,5.7204,16000000.0
2009-02-09 22:04:00,5.72123,5.72227,5.71984,5.72031,12000000.0
2009-02-09 22:05:00,5.722,5.722,5.71978,5.72022,7000000.0
2009-02-09 22:06:00,5.72118,5.72118,5.71902,5.71991,15000000.0
2009-02-09 22:07:00,5.72029,5.72173,5.7189,5.72125,19000000.0
2009-02-09 22:08:00,5.72035,5.72158,5.72035,5.72088,11000000.0
2009-02-09 22:09:00,5.71961,5.72093,5.71943,5.7207,10000000.0
2009-02-09 22:10:00,5.72144,5.72171,5.72063,5.72171,10000000.0
2009-02-09 22:11:00,5.72103,5.72148,5.71983,5.72107,18000000.0
2009-02-09 22:12:00,5.72169,5.72224,5.72036,5.72224,11000000.0
2009-02-09 22:13:00,5.72192,5.72226,5.7207,5.72182,14000000.0
2009-02-09 22:14:00,5.71962,5.72093,5.71871,5.71901,24000000.0
2009-02-09 22:15:00,5.71891,5.71891,5.71741,5.71742,13000000.0
2009-02-09 22:16:00,5.71706,5.71946,5.71706,5.71859,13000000.0
2009-02-09 22:17:00,5.71891,5.71949,5.71755,5.71755,8000000.0
2009-02-09 22:18:00,5.71719,5.71829,5.71625,5.71625,13000000.0
2009-02-09 22:19:00,5.71828,5.71888,5.71723,5.71888,14000000.0
2009-02-09 22:20:00,5.71834,5.71922,5.71646,5.71646,21000000.0
2009-02-09 22:21:00,5.71661,5.71872,5.71661,5.71671,13000000.0
2009-02-09 22:22:00,5.71684,5.71816,5.71378,5.71378,12000000.0
2009-02-09 22:23:00,5.71457,5.71476,5.71322,5.71449,18000000.0
2009-02-09 22:24:00,5.71489,5.71499,5.71352,5.71357,14000000.0
2009-02-09 22:25:00,5.71478,5.71481,5.71296,5.71401,13000000.0
2009-02-09 22:26:00,5.7137,5.71395,5.71259,5.71282,13000000.0
2009-02-09 22:27:00,5.71317,5.71392,5.71221,5.71269,16000000.0
2009-02-09 22:28:00,5.71415,5.71457,5.71303,5.71386,13000000.0
2009-02-09 22:29:00,5.7143,5.71443,5.71282,5.71383,21000000.0
2009-02-09 22:30:00,5.71396,5.71402,5.71242,5.71256,17000000.0
2009-02-09 22:31:00,5.71303,5.71392,5.71259,5.71323,10000000.0
2009-02-09 22:32:00,5.71405,5.71507,5.71331,5.71463,13000000.0
2009-02-09 22:33:00,5.71455,5.71799,5.71455,5.71668,13000000.0
2009-02-09 22:34:00,5.71861,5.71861,5.71553,5.71553,13000000.0
2009-02-09 22:35:00,5.71544,5.71638,5.71366,5.71526,19000000.0
2009-02-09 22:36:00,5.71363,5.71653,5.71363,5.71581,14000000.0
2009-02-09 22:37:00,5.71712,5.71712,5.71353,5.71562,17000000.0
2009-02-09 22:38:00,5.71483,5.71592,5.71411,5.71411,9000000.0
2009-02-09 22:39:00,5.71504,5.71663,5.71468,5.71541,20000000.0
2009-02-09 22:40:00,5.7167,5.71688,5.7152,5.71563,13000000.0
2009-02-09 22:41:00,5.71586,5.71639,5.71469,5.71558,13000000.0
2009-02-09 22:42:00,5.71561,5.71619,5.71502,5.71619,10000000.0
2009-02-09 22:43:00,5.71619,5.7167,5.71444,5.71522,15000000.0
2009-02-09 22:44:00,5.717,5.71756,5.71614,5.71712,16000000.0
2009-02-09 22:45:00,5.71712,5.71715,5.71499,5.71703,14000000.0
2009-02-09 22:46:00,5.7184,5.71979,5.71758,5.71979,12000000.0
2009-02-09 22:47:00,5.72101,5.72174,5.72008,5.72143,7000000.0
2009-02-09 22:48:00,5.72111,5.72199,5.72007,5.721,16000000.0
2009-02-09 22:49:00,5.7209,5.7209,5.71858,5.72026,10000000.0
2009-02-09 22:50:00,5.7194,5.72068,5.71887,5.7204,15000000.0
2009-02-09 22:51:00,5.71897,5.72107,5.71897,5.72107,17000000.0
2009-02-09 22:52:00,5.7192,5.71981,5.71826,5.71981,10000000.0
2009-02-09 22:53:00,5.7185,5.72013,5.71792,5.71919,20000000.0
2009-02-09 22:54:00,5.71908,5.72104,5.7188,5.72047,10000000.0
2009-02-09 22:55:00,5.72034,5.72142,5.71929,5.72021,12000000.0
2009-02-09 22:56:00,5.72087,5.72154,5.72036,5.72036,9000000.0
2009-02-09 22:57:00,5.72129,5.72196,5.72013,5.72175,18000000.0
2009-02-09 22:58:00,5.7215,5.7216,5.72002,5.7216,13000000.0
2009-02-09 22:59:00,5.7211,5.72213,5.72031,5.72213,10000000.0
2009-02-09 23:00:00,5.72162,5.72162,5.71915,5.71947,17000000.0
2009-02-09 23:01:00,5.71899,5.72023,5.71877,5.7198,13000000.0
2009-02-09 23:02:00,5.71955,5.71992,5.71816,5.71876,7000000.0
2009-02-09 23:03:00,5.71937,5.71985,5.71871,5.71871,16000000.0
2009-02-09 23:04:00,5.71973,5.71973,5.71771,5.71828,12000000.0
2009-02-09 23:05:00,5.71944,5.71944,5.71841,5.71855,11000000.0
2009-02-09 23:06:00,5.71937,5.71937,5.71719,5.71843,11000000.0
2009-02-09 23:07:00,5.71644,5.7175,5.71576,5.7175,13000000.0
2009-02-09 23:08:00,5.7181,5.7181,5.71626,5.71641,20000000.0
2009-02-09 23:09:00,5.71666,5.71805,5.71609,5.71677,16000000.0
2009-02-09 23:10:00,5.71659,5.71886,5.71659,5.71744,16000000.0
2009-02-09 23:11:00,5.71756,5.71829,5.71733,5.71786,10000000.0
2009-02-09 23:12:00,5.71745,5.71894,5.71739,5.71745,12000000.0
2009-02-09 23:13:00,5.71751,5.71853,5.71745,5.71797,16000000.0
2009-02-09 23:14:00,5.71732,5.71878,5.71732,5.71809,9000000.0
2009-02-09 23:15:00,5.71921,5.71921,5.71753,5.71753,9000000.0
2009-02-09 23:16:00,5.71789,5.71831,5.71783,5.71784,18000000.0
2009-02-09 23:17:00,5.71946,5.72083,5.71906,5.72075,8000000.0
2009-02-09 23:18:00,5.72115,5.7218,5.72084,5.72128,10000000.0
2009-02-09 23:19:00,5.72135,5.72195,5.72092,5.72102,9000000.0
2009-02-09 23:20:00,5.72215,5.72227,5.7208,5.72227,17000000.0
2009-02-09 23:21:00,5.72179,5.72179,5.72029,5.72029,11000000.0
2009-02-09 23:22:00,5.721,5.72156,5.72013,5.72074,12000000.0
2009-02-09 23:23:00,5.72027,5.72091,5.71973,5.72053,12000000.0
2009-02-09 23:24:00,5.72128,5.72128,5.71867,5.72014,12000000.0
2009-02-09 23:25:00,5.72014,5.72014,5.71998,5.71998,9000000.0
2009-02-09 23:26:00,5.71935,5.7202,5.71849,5.71915,14000000.0
2009-02-09 23:27:00,5.72024,5.72024,5.71893,5.7201,17000000.0
2009-02-09 23:28:00,5.71959,5.72027,5.71875,5.72027,15000000.0
2009-02-09 23:29:00,5.71881,5.71983,5.71881,5.71884,11000000.0
2009-02-09 23:30:00,5.71935,5.71984,5.71847,5.71984,14000000.0
2009-02-09 23:31:00,5.71827,5.71928,5.7175,5.71895,7000000.0
2009-02-09 23:32:00,5.71758,5.71821,5.71643,5.71643,15000000.0
2009-02-09 23:33:00,5.71807,5.71807,5.71686,5.71761,7000000.0
2009-02-09 23:34:00,5.7177,5.7178,5.7164,5.7164,10000000.0
2009-02-09 23:35:00,5.71728,5.71731,5.7156,5.71582,12000000.0
2009-02-09 23:36:00,5.71663,5.71736,5.7159,5.71694,10000000.0
2009-02-09 23:37:00,5.71656,5.71791,5.7162,5.71661,14000000.0
2009-02-09 23:38:00,5.71621,5.71761,5.71614,5.71678,17000000.0
2009-02-09 23:39:00,5.7173,5.7176,5.71645,5.71754,9000000.0
2009-02-09 23:40:00,5.7174,5.71791,5.71605,5.71746,12000000.0
2009-02-09 23:41:00,5.71717,5.71846,5.71683,5.71781,9000000.0
2009-02-09 23:42:00,5.71809,5.71878,5.71691,5.71758,15000000.0
2009-02-09 23:43:00,5.71789,5.71979,5.71778,5.71831,13000000.0
2009-02-09 23:44:00,5.71835,5.71932,5.71815,5.71889,8000000.0
2009-02-09 23:45:00,5.71899,5.72018,5.71885,5.71898,12000000.0
2009-02-09 23:46:00,5.72068,5.72122,5.71952,5.72122,20000000.0
2009-02-09 23:47:00,5.72098,5.72174,5.71977,5.72174,19000000.0
2009-02-09 23:48:00,5.72198,5.72198,5.71898,5.72084,14000000.0
2009-02-09 23:49:00,5.72175,5.7218,5.71998,5.72089,12000000.0
2009-02-09 23:50:00,5.72054,5.72089,5.72024,5.72024,10000000.0
2009-02-09 23:51:00,5.72159,5.72176,5.7208,5.72094,14000000.0
2009-02-09 23:52:00,5.72075,5.72137,5.72059,5.72091,13000000.0
2009-02-09 23:53:00,5.72097,5.72146,5.72045,5.72105,16000000.0
2009-02-09 23:54:00,5.721,5.72349,5.72063,5.72349,13000000.0
2009-02-09 23:55:00,5.72443,5.72574,5.72274,5.72386,16000000.0
2009-02-09 23:56:00,5.72398,5.72528,5.72398,5.72481,12000000.0
2009-02-09 23:57:00,5.72455,5.72577,5.72427,5.72446,14000000.0
2009-02-09 23:58:00,5.72517,5.72617,5.7242,5.72486,16000000.0
2009-02-09 23:59:00,5.72535,5.72535,5.72396,5.72412,12000000.0
2009-02-10 00:00:00,5.72473,5.72474,5.72243,5.72265,17000000.0
2009-02-10 00:01:00,5.72231,5.72522,5.72231,5.72357,12000000.0
2009-02-10 00:02:00,5.72392,5.72408,5.72263,5.72408,11000000.0
2009-02-10 00:03:00,5.72249,5.72387,5.72249,5.72297,7000000.0
2009-02-10 00:04:00,5.72379,5.72399,5.7224,5.72309,16000000.0
2009-02-10 00:05:00,5.72288,5.72338,5.72222,5.72279,17000000.0
2009-02-10 00:06:00,5.72327,5.72329,5.72235,5.72291,10000000.0
2009-02-10 00:07:00,5.72367,5.72367,5.72155,5.72227,19000000.0
2009-02-10 00:08:00,5.72283,5.72324,5.72228,5.72312,9000000.0
2009-02-10 00:09:00,5.7235,5.7235,5.72137,5.72221,19000000.0
2009-02-10 00:10:00,5.72277,5.72277,5.72129,5.72249,16000000.0
2009-02-10 00:11:00,5.72144,5.72277,5.72082,5.72162,9000000.0
2009-02-10 00:12:00,5.72055,5.72177,5.72055,5.72131,11000000.0
2009-02-10 00:13:00,5.72155,5.72193,5.72081,5.72149,8000000.0
2009-02-10 00:14:00,5.72233,5.72363,5.72154,5.72363,9000000.0
2009-02-10 00:15:00,5.72323,5.72495,5.72307,5.72495,15000000.0
2009-02-10 00:16:00,5.72544,5.72864,5.72499,5.72564,18000000.0
2009-02-10 00:17:00,5.72613,5.72795,5.72475,5.72677,21000000.0
2009-02-10 00:18:00,5.72745,5.72877,5.72675,5.7277,16000000.0
2009-02-10 00:19:00,5.72636,5.72776,5.72265,5.72776,12000000.0
2009-02-10 00:20:00,5.72763,5.72821,5.72624,5.72722,13000000.0
2009-02-10 00:21:00,5.72708,5.72775,5.72667,5.72773,13000000.0
2009-02-10 00:22:00,5.72828,5.729,5.72643,5.72743,13000000.0
2009-02-10 00:23:00,5.72708,5.72708,5.72293,5.72338,11000000.0
2009-02-10 00:24:00,5.72322,5.72485,5.72322,5.72368,10000000.0
2009-02-10 00:25:00,5.72459,5.72538,5.72377,5.72429,16000000.0
2009-02-10 00:26:00,5.72445,5.72491,5.72321,5.72346,13000000.0
2009-02-10 00:27:00,5.72347,5.72569,5.72347,5.72501,16000000.0
2009-02-10 00:28:00,5.72556,5.72639,5.72511,5.72574,13000000.0
2009-02-10 00:29:00,5.72637,5.72764,5.72637,5.72678,10000000.0
2009-02-10 00:30:00,5.72896,5.72903,5.72635,5.7281,15000000.0
2009-02-10 00:31:00,5.72661,5.72825,5.72631,5.72757,18000000.0
2009-02-10 00:32:00,5.72684,5.72913,5.72682,5.72832,14000000.0
2009-02-10 00:33:00,5.72878,5.72944,5.72805,5.72811,13000000.0
2009-02-10 00:34:00,5.7284,5.72913,5.72725,5.72806,11000000.0
2009-02-10 00:35:00,5.72755,5.72822,5.72705,5.72733,13000000.0
2009-02-10 00:36:00,5.7269,5.72751,5.72582,5.72709,12000000.0
2009-02-10 00:37:00,5.72746,5.72746,5.72448,5.72479,10000000.0
2009-02-10 00:38:00,5.7255,5.72574,5.72402,5.7246,11000000.0
2009-02-10 00:39:00,5.72611,5.72788,5.72544,5.72649,16000000.0
2009-02-10 00:40:00,5.72821,5.72896,5.72651,5.72651,10000000.0
2009-02-10 00:41:00,5.7275,5.72775,5.72745,5.72772,15000000.0
2009-02-10 00:42:00,5.72831,5.72831,5.727,5.72806,10000000.0
2009-02-10 00:43:00,5.72805,5.7296,5.72805,5.7284,8000000.0
2009-02-10 00:44:00,5.72997,5.73,5.72807,5.72807,7000000.0
2009-02-10 00:45:00,5.72823,5.72877,5.72795,5.72795,10000000.0
2009-02-10 00:46:00,5.72915,5.72915,5.72761,5.72849,18000000.0
2009-02-10 00:47:00,5.72851,5.72954,5.72753,5.72895,18000000.0
2009-02-10 00:48:00,5.72896,5.72981,5.72843,5.72843,15000000.0
2009-02-10 00:49:00,5.73047,5.73175,5.72862,5.73134,19000000.0
2009-02-10 00:50:00,5.73217,5.73344,5.73173,5.73259,15000000.0
2009-02-10 00:51:00,5.73291,5.73338,5.73189,5.73227,12000000.0
2009-02-10 00:52:00,5.73347,5.73347,5.73115,5.73169,15000000.0
2009-02-10 00:53:00,5.73144,5.73186,5.72855,5.72855,9000000.0
2009-02-10 00:54:00,5.7289,5.73071,5.72799,5.72864,17000000.0
2009-02-10 00:55:00,5.72866,5.72922,5.7277,5.7282,11000000.0
2009-02-10 00:56:00,5.72957,5.72957,5.72717,5.72921,23000000.0
2009-02-10 00:57:00,5.72696,5.72896,5.72573,5.72748,11000000.0
2009-02-10 00:58:00,5.72594,5.72649,5.72473,5.72534,11000000.0
2009-02-10 00:59:00,5.72705,5.72705,5.72471,5.72471,11000000.0
2009-02-10 01:00:00,5.72567,5.72615,5.72396,5.72507,14000000.0
2009-02-10 01:01:00,5.72293,5.72511,5.72235,5.72397,9000000.0
2009-02-10 01:02:00,5.72473,5.7254,5.72359,5.72415,13000000.0
2009-02-10 01:03:00,5.72538,5.72538,5.72324,5.72343,18000000.0
2009-02-10 01:04:00,5.7247,5.7247,5.72268,5.72268,11000000.0
2009-02-10 01:05:00,5.72378,5.72609,5.72364,5.72571,13000000.0
2009-02-10 01:06:00,5.72662,5.72662,5.72475,5.72486,9000000.0
2009-02-10 01:07:00,5.72657,5.72657,5.72417,5.72417,15000000.0
2009-02-10 01:08:00,5.72483,5.72604,5.72413,5.72542,15000000.0
2009-02-10 01:09:00,5.72612,5.72668,5.72487,5.72531,14000000.0
2009-02-10 01:10:00,5.72659,5.72721,5.72535,5.7258,13000000.0
2009-02-10 01:11:00,5.72619,5.72716,5.72532,5.72557,7000000.0
2009-02-10 01:12:00,5.72532,5.72658,5.72495,5.72607,17000000.0
2009-02-10 01:13:00,5.72602,5.72701,5.72507,5.72573,18000000.0
2009-02-10 01:14:00,5.72601,5.7272,5.72554,5.72594,14000000.0
2009-02-10 01:15:00,5.72692,5.72731,5.72582,5.72582,10000000.0
2009-02-10 01:16:00,5.72696,5.72792,5.72598,5.72677,18000000.0
2009-02-10 01:17:00,5.72629,5.72712,5.72573,5.72573,16000000.0
2009-02-10 01:18:00,5.72666,5.72763,5.72603,5.72719,13000000.0
2009-02-10 01:19:00,5.72612,5.72687,5.72459,5.72585,12000000.0
2009-02-10 01:20:00,5.72549,5.72549,5.7238,5.72464,15000000.0
2009-02-10 01:21:00,5.72378,5.72446,5.72308,5.72433,14000000.0
2009-02-10 01:22:00,5.7237,5.72383,5.72225,5.72337,13000000.0
2009-02-10 01:23:00,5.72306,5.72342,5.72097,5.72097,14000000.0
2009-02-10 01:24:00,5.72248,5.72259,5.7208,5.7208,15000000.0
2009-02-10 01:25:00,5.72263,5.72282,5.72139,5.72139,17000000.0
2009-02-10 01:26:00,5.72256,5.72466,5.72231,5.72295,14000000.0
2009-02-10 01:27:00,5.72416,5.7248,5.72341,5.72409,13000000.0
2009-02-10 01:28:00,5.7245,5.7245,5.72281,5.72281,9000000.0
2009-02-10 01:29:00,5.72319,5.72358,5.722,5.7226,11000000.0
2009-02-10 01:30:00,5.72286,5.72292,5.72131,5.72131,20000000.0
2009-02-10 01:31:00,5.72262,5.72343,5.72193,5.72296,9000000.0
2009-02-10 01:32:00,5.72153,5.72308,5.72133,5.72306,7000000.0
2009-02-10 01:33:00,5.723,5.72346,5.7221,5.7225,13000000.0
2009-02-10 01:34:00,5.72257,5.72365,5.72257,5.72314,10000000.0
2009-02-10 01:35:00,5.72308,5.72378,5.72218,5.72342,17000000.0
2009-02-10 01:36:00,5.72366,5.72448,5.723,5.72444,16000000.0
2009-02-10 01:37:00,5.72407,5.72669,5.72407,5.72608,13000000.0
2009-02-10 01:38:00,5.72657,5.72676,5.7255,5.72571,15000000.0
2009-02-10 01:39:00,5.72657,5.72725,5.7256,5.72692,13000000.0
2009-02-10 01:40:00,5.72598,5.72737,5.72546,5.72625,14000000.0
2009-02-10 01:41:00,5.7267,5.72779,5.72593,5.72776,12000000.0
2009-02-10 01:42:00,5.72739,5.7296,5.72739,5.72871,14000000.0
2009-02-10 01:43:00,5.72919,5.73116,5.72919,5.73022,18000000.0
2009-02-10 01:44:00,5.73086,5.73298,5.72888,5.73298,12000000.0
2009-02-10 01:45:00,5.73314,5.73576,5.73314,5.73395,19000000.0
2009-02-10 01:46:00,5.73463,5.73587,5.7336,5.73575,15000000.0
2009-02-10 01:47:00,5.73594,5.73758,5.73552,5.7357,10000000.0
2009-02-10 01:48:00,5.73698,5.73816,5.73613,5.73638,14000000.0
2009-02-10 01:49:00,5.7373,5.73761,5.73627,5.73641,16000000.0
2009-02-10 01:50:00,5.73673,5.73742,5.73412,5.73412,18000000.0
2009-02-10 01:51:00,5.73375,5.73436,5.73298,5.73401,16000000.0
2009-02-10 01:52:00,5.73584,5.73635,5.73519,5.7354,10000000.0
2009-02-10 01:53:00,5.73526,5.73982,5.73494,5.73982,15000000.0
2009-02-10 01:54:00,5.74036,5.74116,5.73764,5.73764,14000000.0
2009-02-10 01:55:00,5.73906,5.73936,5.73743,5.73864,14000000.0
2009-02-10 01:56:00,5.73764,5.73859,5.73727,5.73762,8000000.0
2009-02-10 01:57:00,5.74005,5.74227,5.73807,5.74227,10000000.0
2009-02-10 01:58:00,5.74292,5.74447,5.7422,5.74341,21000000.0
2009-02-10 01:59:00,5.74319,5.74453,5.74221,5.74379,16000000.0
2009-02-10 02:00:00,5.74386,5.744,5.74375,5.74375,11000000.0
2009-02-10 02:01:00,5.74032,5.74161,5.74001,5.74116,11000000.0
2009-02-10 02:02:00,5.74121,5.74121,5.73846,5.73846,13000000.0
2009-02-10 02:03:00,5.7378,5.73897,5.73582,5.73582,8000000.0
2009-02-10 02:04:00,5.73623,5.73832,5.73585,5.73734,18000000.0
2009-02-10 02:05:00,5.73993,5.74165,5.73861,5.74145,14000000.0
2009-02-10 02:06:00,5.74119,5.74296,5.74017,5.74085,18000000.0
2009-02-10 02:07:00,5.74123,5.74244,5.73997,5.74096,12000000.0
2009-02-10 02:08:00,5.74107,5.74135,5.73962,5.74118,12000000.0
2009-02-10 02:09:00,5.73997,5.73997,5.73779,5.73883,11000000.0
2009-02-10 02:10:00,5.7389,5.74068,5.73819,5.74068,10000000.0
2009-02-10 02:11:00,5.74045,5.74199,5.73977,5.74014,16000000.0
2009-02-10 02:12:00,5.74018,5.74397,5.74018,5.74315,17000000.0
2009-02-10 02:13:00,5.7428,5.74412,5.7428,5.74412,9000000.0
2009-02-10 02:14:00,5.74459,5.74692,5.74342,5.74692,16000000.0
2009-02-10 02:15:00,5.74671,5.74746,5.74583,5.74616,15000000.0
2009-02-10 02:16:00,5.74494,5.74639,5.74494,5.74507,16000000.0
2009-02-10 02:17:00,5.74748,5.75017,5.74711,5.74996,14000000.0
2009-02-10 02:18:00,5.75291,5.76157,5.75243,5.75972,16000000.0
2009-02-10 02:19:00,5.762,5.762,5.75952,5.76091,11000000.0
2009-02-10 02:20:00,5.76139,5.76255,5.75967,5.76234,10000000.0
2009-02-10 02:21:00,5.76199,5.76303,5.75968,5.76136,18000000.0
2009-02-10 02:22:00,5.76073,5.7611,5.75901,5.7599,15000000.0
2009-02-10 02:23:00,5.75825,5.75885,5.7575,5.75853,16000000.0
2009-02-10 02:24:00,5.75864,5.75949,5.75724,5.75838,12000000.0
2009-02-10 02:25:00,5.75862,5.76123,5.75846,5.75988,18000000.0
2009-02-10 02:26:00,5.76133,5.76162,5.75883,5.75921,8000000.0
2009-02-10 02:27:00,5.76025,5.76038,5.758,5.75924,12000000.0
2009-02-10 02:28:00,5.75923,5.76131,5.75896,5.76122,15000000.0
2009-02-10 02:29:00,5.76162,5.76406,5.76154,5.76298,15000000.0
2009-02-10 02:30:00,5.76441,5.77014,5.76441,5.77009,19000000.0
2009-02-10 02:31:00,5.77007,5.77104,5.76949,5.77054,13000000.0
2009-02-10 02:32:00,5.77243,5.77465,5.77048,5.7734,17000000.0
2009-02-10 02:33:00,5.77586,5.7767,5.77474,5.77663,10000000.0
2009-02-10 02:34:00,5.7757,5.77638,5.77456,5.77558,11000000.0
2009-02-10 02:35:00,5.77491,5.77539,5.77314,5.77353,14000000.0
2009-02-10 02:36:00,5.77506,5.77799,5.77441,5.77729,13000000.0
2009-02-10 02:37:00,5.77682,5.77682,5.77411,5.77422,9000000.0
2009-02-10 02:38:00,5.772,5.77386,5.772,5.77289,12000000.0
2009-02-10 02:39:00,5.77024,5.77163,5.76895,5.76895,11000000.0
2009-02-10 02:40:00,5.76826,5.7716,5.76826,5.7716,19000000.0
2009-02-10 02:41:00,5.77161,5.77286,5.77008,5.77008,12000000.0
2009-02-10 02:42:00,5.77125,5.77299,5.77038,5.77241,11000000.0
2009-02-10 02:43:00,5.77428,5.77475,5.7723,5.77316,12000000.0
2009-02-10 02:44:00,5.77275,5.7755,5.77236,5.77413,9000000.0
2009-02-10 02:45:00,5.77553,5.77614,5.77349,5.77381,13000000.0
2009-02-10 02:46:00,5.77418,5.77467,5.77174,5.77326,11000000.0
2009-02-10 02:47:00,5.77141,5.77303,5.77141,5.77178,10000000.0
2009-02-10 02:48:00,5.77287,5.77327,5.77161,5.77252,11000000.0
2009-02-10 02:49:00,5.77378,5.77567,5.77367,5.77567,10000000.0
2009-02-10 02:50:00,5.77593,5.77593,5.77366,5.77494,17000000.0
2009-02-10 02:51:00,5.77434,5.77521,5.77347,5.77371,15000000.0
2009-02-10 02:52:00,5.77397,5.77541,5.7722,5.7722,13000000.0
2009-02-10 02:53:00,5.77161,5.7726,5.77085,5.77199,12000000.0
2009-02-10 02:54:00,5.77352,5.77473,5.772,5.77441,13000000.0
2009-02-10 02:55:00,5.77529,5.77575,5.77321,5.77421,13000000.0
2009-02-10 02:56:00,5.77413,5.77542,5.77312,5.77474,13000000.0
2009-02-10 02:57:00,5.77459,5.77501,5.77304,5.77304,10000000.0
2009-02-10 02:58:00,5.77358,5.77358,5.76992,5.77069,15000000.0
2009-02-10 02:59:00,5.77132,5.77292,5.76988,5.77108,12000000.0
2009-02-10 03:00:00,5.77305,5.77938,5.77092,5.77938,17000000.0
2009-02-10 03:01:00,5.78244,5.78526,5.78157,5.78379,9000000.0
2009-02-10 03:02:00,5.78339,5.78707,5.78186,5.78624,15000000.0
2009-02-10 03:03:00,5.78826,5.7887,5.78575,5.78839,14000000.0
2009-02-10 03:04:00,5.78859,5.79239,5.78857,5.79231,11000000.0
2009-02-10 03:05:00,5.79311,5.80223,5.79187,5.79941,12000000.0
2009-02-10 03:06:00,5.80055,5.80165,5.79734,5.80008,12000000.0
2009-02-10 03:07:00,5.8006,5.80535,5.80042,5.80507,18000000.0
2009-02-10 03:08:00,5.80435,5.80548,5.80217,5.8041,9000000.0
2009-02-10 03:09:00,5.80329,5.80347,5.80187,5.80324,9000000.0
2009-02-10 03:10:00,5.80294,5.80294,5.80059,5.80193,11000000.0
2009-02-10 03:11:00,5.8015,5.80234,5.79886,5.79975,16000000.0
2009-02-10 03:12:00,5.79989,5.79989,5.79273,5.79273,8000000.0
2009-02-10 03:13:00,5.7945,5.79525,5.79309,5.79499,12000000.0
2009-02-10 03:14:00,5.79458,5.7956,5.79403,5.79482,16000000.0
2009-02-10 03:15:00,5.79341,5.79497,5.79317,5.79331,10000000.0
2009-02-10 03:16:00,5.79312,5.79526,5.7931,5.79365,16000000.0
2009-02-10 03:17:00,5.79485,5.79777,5.79485,5.79655,16000000.0
2009-02-10 03:18:00,5.79724,5.79737,5.79554,5.7965,9000000.0
2009-02-10 03:19:00,5.79674,5.79856,5.79632,5.79764,10000000.0
2009-02-10 03:20:00,5.79742,5.79852,5.79628,5.79762,20000000.0
2009-02-10 03:21:00,5.79752,5.79752,5.79466,5.79636,18000000.0
2009-02-10 03:22:00,5.79523,5.79523,5.79268,5.79376,15000000.0
2009-02-10 03:23:00,5.79215,5.79376,5.78935,5.79134,15000000.0
2009-02-10 03:24:00,5.79001,5.79223,5.7896,5.79038,12000000.0
2009-02-10 03:25:00,5.78995,5.79088,5.78875,5.79054,15000000.0
2009-02-10 03:26:00,5.79029,5.79083,5.78853,5.78924,19000000.0
2009-02-10 03:27:00,5.78964,5.79179,5.78865,5.79179,8000000.0
2009-02-10 03:28:00,5.79133,5.79318,5.79095,5.79194,13000000.0
2009-02-10 03:29:00,5.79123,5.79134,5.78901,5.79046,9000000.0
2009-02-10 03:30:00,5.79063,5.79175,5.78943,5.79175,17000000.0
2009-02-10 03:31:00,5.79274,5.79274,5.79004,5.79065,7000000.0
2009-02-10 03:32:00,5.79175,5.79175,5.78838,5.78878,15000000.0
2009-02-10 03:33:00,5.78805,5.78981,5.78805,5.78943,14000000.0
2009-02-10 03:34:00,5.78944,5.79047,5.78871,5.79047,13000000.0
2009-02-10 03:35:00,5.78951,5.79199,5.78951,5.79199,9000000.0
2009-02-10 03:36:00,5.79232,5.79266,5.79028,5.79135,13000000.0
2009-02-10 03:37:00,5.79047,5.79232,5.78921,5.79052,13000000.0
2009-02-10 03:38:00,5.79204,5.79394,5.79204,5.7938,14000000.0
2009-02-10 03:39:00,5.79401,5.79452,5.79285,5.79301,11000000.0
2009-02-10 03:40:00,5.79469,5.79641,5.79432,5.79641,12000000.0
2009-02-10 03:41:00,5.79768,5.79979,5.79656,5.79656,19000000.0
2009-02-10 03:42:00,5.79707,5.79826,5.79599,5.79729,10000000.0
2009-02-10 03:43:00,5.79864,5.80004,5.79685,5.79796,12000000.0
2009-02-10 03:44:00,5.79637,5.79722,5.79477,5.79603,12000000.0
2009-02-10 03:45:00,5.79461,5.79542,5.79353,5.79355,14000000.0
2009-02-10 03:46:00,5.79412,5.79584,5.79367,5.79409,13000000.0
2009-02-10 03:47:00,5.79511,5.79639,5.79403,5.79515,9000000.0
2009-02-10 03:48:00,5.79571,5.79573,5.79415,5.79416,8000000.0
2009-02-10 03:49:00,5.79614,5.79687,5.79494,5.7961,19000000.0
2009-02-10 03:50:00,5.79617,5.79921,5.79617,5.79847,12000000.0
2009-02-10 03:51:00,5.79796,5.79997,5.7979,5.79856,15000000.0
2009-02-10 03:52:00,5.79906,5.7992,5.79663,5.79741,11000000.0
2009-02-10 03:53:00,5.79628,5.7971,5.79518,5.79518,12000000.0
2009-02-10 03:54:00,5.7966,5.7966,5.79519,5.79559,12000000.0
2009-02-10 03:55:00,5.79493,5.79603,5.79376,5.79509,12000000.0
2009-02-10 03:56:00,5.79403,5.79589,5.79403,5.79457,14000000.0
2009-02-10 03:57:00,5.79482,5.79502,5.79174,5.79195,15000000.0
2009-02-10 03:58:00,5.79131,5.79131,5.7865,5.78797,12000000.0
2009-02-10 03:59:00,5.78714,5.78714,5.78573,5.78618,17000000.0
2009-02-10 04:00:00,5.78695,5.78988,5.78572,5.78988,14000000.0
2009-02-10 04:01:00,5.78926,5.79057,5.7877,5.78854,13000000.0
2009-02-10 04:02:00,5.79024,5.79392,5.79024,5.79392,16000000.0
2009-02-10 04:03:00,5.79407,5.79407,5.79092,5.79092,14000000.0
2009-02-10 04:04:00,5.79179,5.79226,5.78984,5.79126,19000000.0
2009-02-10 04:05:00,5.79076,5.79292,5.79034,5.79076,12000000.0
2009-02-10 04:06:00,5.79119,5.79119,5.78923,5.78983,18000000.0
2009-02-10 04:07:00,5.78985,5.79057,5.78874,5.79033,16000000.0
2009-02-10 04:08:00,5.78881,5.78934,5.78806,5.78847,8000000.0
2009-02-10 04:09:00,5.78791,5.78907,5.7876,5.78904,13000000.0
2009-02-10 04:10:00,5.78818,5.79108,5.78818,5.79086,14000000.0
2009-02-10 04:11:00,5.79028,5.79352,5.79028,5.79264,18000000.0
2009-02-10 04:12:00,5.79051,5.79248,5.78932,5.78932,10000000.0
2009-02-10 04:13:00,5.78873,5.78914,5.78706,5.78775,14000000.0
2009-02-10 04:14:00,5.7874,5.7874,5.78363,5.78414,20000000.0
2009-02-10 04:15:00,5.7843,5.78503,5.78307,5.78309,14000000.0
2009-02-10 04:16:00,5.78506,5.78621,5.78391,5.78598,15000000.0
2009-02-10 04:17:00,5.7858,5.78853,5.7858,5.78789,22000000.0
2009-02-10 04:18:00,5.78829,5.78976,5.78761,5.78834,17000000.0
2009-02-10 04:19:00,5.78717,5.78805,5.78442,5.78457,12000000.0
2009-02-10 04:20:00,5.78473,5.78478,5.78144,5.78225,17000000.0
2009-02-10 04:21:00,5.78177,5.78177,5.78004,5.78087,13000000.0
2009-02-10 04:22:00,5.782,5.78328,5.78141,5.78227,14000000.0
2009-02-10 04:23:00,5.78319,5.78565,5.78304,5.78565,9000000.0
2009-02-10 04:24:00,5.78465,5.78564,5.78378,5.78379,9000000.0
2009-02-10 04:25:00,5.78262,5.78325,5.78079,5.78172,13000000.0
2009-02-10 04:26:00,5.78156,5.78183,5.78011,5.78042,12000000.0
2009-02-10 04:27:00,5.78145,5.78198,5.77938,5.7804,16000000.0
2009-02-10 04:28:00,5.77827,5.77986,5.77816,5.77986,11000000.0
2009-02-10 04:29:00,5.77958,5.77958,5.77721,5.77721,20000000.0
2009-02-10 04:30:00,5.77823,5.77929,5.77722,5.7788,16000000.0
2009-02-10 04:31:00,5.77909,5.77909,5.77739,5.7781,12000000.0
2009-02-10 04:32:00,5.77991,5.78103,5.7785,5.7797,11000000.0
2009-02-10 04:33:00,5.78186,5.78233,5.7806,5.78212,14000000.0
2009-02-10 04:34:00,5.78318,5.78423,5.78243,5.783,11000000.0
2009-02-10 04:35:00,5.78405,5.7843,5.78216,5.7836,14000000.0
2009-02-10 04:36:00,5.78279,5.78314,5.78211,5.78254,11000000.0
2009-02-10 04:37:00,5.78317,5.78448,5.78231,5.78275,15000000.0
2009-02-10 04:38:00,5.78423,5.7848,5.78377,5.7845,7000000.0
2009-02-10 04:39:00,5.78377,5.78445,5.7804,5.78243,19000000.0
2009-02-10 04:40:00,5.7822,5.7845,5.7822,5.78423,14000000.0
2009-02-10 04:41:00,5.78528,5.78529,5.78367,5.78367,12000000.0
2009-02-10 04:42:00,5.78551,5.78556,5.78381,5.78381,11000000.0
2009-02-10 04:43:00,5.7854,5.7854,5.78403,5.78454,15000000.0
2009-02-10 04:44:00,5.78477,5.78672,5.7842,5.78672,13000000.0
2009-02-10 04:45:00,5.78552,5.7862,5.78246,5.7834,19000000.0
2009-02-10 04:46:00,5.78299,5.78341,5.78169,5.78169,14000000.0
2009-02-10 04:47:00,5.78252,5.78329,5.78167,5.78329,7000000.0
2009-02-10 04:48:00,5.78249,5.78249,5.77996,5.77996,14000000.0
2009-02-10 04:49:00,5.78065,5.78116,5.77906,5.77956,12000000.0
2009-02-10 04:50:00,5.78019,5.78153,5.78001,5.78068,9000000.0
2009-02-10 04:51:00,5.78194,5.78272,5.78133,5.7815,16000000.0
2009-02-10 04:52:00,5.78177,5.78367,5.78138,5.78367,14000000.0
2009-02-10 04:53:00,5.78396,5.78465,5.78213,5.78396,12000000.0
2009-02-10 04:54:00,5.78393,5.78428,5.78302,5.78355,9000000.0
2009-02-10 04:55:00,5.78371,5.785,5.78296,5.785,19000000.0
2009-02-10 04:56:00,5.78384,5.78492,5.7835,5.78357,17000000.0
2009-02-10 04:57:00,5.78452,5.78452,5.78179,5.78179,15000000.0
2009-02-10 04:58:00,5.78313,5.78346,5.78127,5.78163,7000000.0
2009-02-10 04:59:00,5.78179,5.78179,5.78019,5.78111,10000000.0
2009-02-10 05:00:00,5.78184,5.78234,5.78074,5.78234,19000000.0
2009-02-10 05:01:00,5.78269,5.78322,5.78162,5.7824,8000000.0
2009-02-10 05:02:00,5.78294,5.7843,5.78294,5.78413,8000000.0
2009-02-10 05:03:00,5.78423,5.78473,5.78245,5.78336,13000000.0
2009-02-10 05:04:00,5.78373,5.78388,5.78213,5.78275,16000000.0
2009-02-10 05:05:00,5.7837,5.78427,5.78275,5.78282,17000000.0
2009-02-10 05:06:00,5.78364,5.78378,5.78281,5.78328,15000000.0
2009-02-10 05:07:00,5.78214,5.78357,5.78198,5.78332,9000000.0
2009-02-10 05:08:00,5.78394,5.78434,5.7818,5.78337,14000000.0
2009-02-10 05:09:00,5.78487,5.78739,5.78381,5.78512,15000000.0
2009-02-10 05:10:00,5.7854,5.78691,5.78506,5.78513,13000000.0
2009-02-10 05:11:00,5.78641,5.78704,5.78523,5.78596,13000000.0
2009-02-10 05:12:00,5.78594,5.78645,5.78495,5.78495,15000000.0
2009-02-10 05:13:00,5.7851,5.78665,5.78487,5.78569,14000000.0
2009-02-10 05:14:00,5.78437,5.78546,5.78346,5.78402,13000000.0
2009-02-10 05:15:00,5.78447,5.78447,5.78303,5.78409,15000000.0
2009-02-10 05:16:00,5.78376,5.78748,5.78376,5.78727,12000000.0
2009-02-10 05:17:00,5.78574,5.78669,5.78353,5.78421,13000000.0
2009-02-10 05:18:00,5.78333,5.7879,5.78333,5.7879,14000000.0
2009-02-10 05:19:00,5.78965,5.7931,5.78922,5.79179,9000000.0
2009-02-10 05:20:00,5.79323,5.79502,5.79323,5.79458,12000000.0
2009-02-10 05:21:00,5.79593,5.79593,5.79412,5.79536,9000000.0
2009-02-10 05:22:00,5.79457,5.80228,5.7939,5.80228,13000000.0
2009-02-10 05:23:00,5.80023,5.80175,5.79875,5.79928,9000000.0
2009-02-10 05:24:00,5.79664,5.79747,5.79436,5.79436,13000000.0
2009-02-10 05:25:00,5.79435,5.79595,5.79432,5.79595,10000000.0
2009-02-10 05:26:00,5.79706,5.79844,5.79688,5.79837,11000000.0
2009-02-10 05:27:00,5.79743,5.79881,5.79625,5.79705,20000000.0
2009-02-10 05:28:00,5.79593,5.79649,5.79484,5.79484,11000000.0
2009-02-10 05:29:00,5.79568,5.79728,5.79487,5.79728,8000000.0
2009-02-10 05:30:00,5.79723,5.79876,5.79673,5.79844,13000000.0
2009-02-10 05:31:00,5.7989,5.7989,5.79721,5.79783,12000000.0
2009-02-10 05:32:00,5.79744,5.79863,5.79726,5.79726,14000000.0
2009-02-10 05:33:00,5.79716,5.79808,5.79667,5.79789,10000000.0
2009-02-10 05:34:00,5.79786,5.79865,5.7974,5.79783,14000000.0
2009-02-10 05:35:00,5.7989,5.799,5.79731,5.799,16000000.0
2009-02-10 05:36:00,5.79869,5.80015,5.79802,5.7998,11000000.0
2009-02-10 05:37:00,5.80011,5.80107,5.79806,5.80046,14000000.0
2009-02-10 05:38:00,5.80067,5.80126,5.79949,5.80008,12000000.0
2009-02-10 05:39:00,5.80043,5.80065,5.79916,5.80065,16000000.0
2009-02-10 05:40:00,5.80145,5.80495,5.80063,5.80495,15000000.0
2009-02-10 05:41:00,5.80495,5.80787,5.80475,5.80591,11000000.0
2009-02-10 05:42:00,5.80519,5.80519,5.80268,5.80344,20000000.0
2009-02-10 05:43:00,5.80387,5.80424,5.80281,5.80424,13000000.0
2009-02-10 05:44:00,5.80431,5.80465,5.80306,5.80414,10000000.0
2009-02-10 05:45:00,5.80285,5.80336,5.80132,5.80336,9000000.0
2009-02-10 05:46:00,5.8044,5.80685,5.8044,5.80513,24000000.0
2009-02-10 05:47:00,5.80657,5.8097,5.80627,5.8097,16000000.0
2009-02-10 05:48:00,5.80853,5.81014,5.80818,5.81014,8000000.0
2009-02-10 05:49:00,5.81085,5.81085,5.80903,5.80903,7000000.0
2009-02-10 05:50:00,5.80925,5.80938,5.80597,5.80597,11000000.0
2009-02-10 05:51:00,5.8061,5.80801,5.80538,5.80623,18000000.0
2009-02-10 05:52:00,5.8054,5.80581,5.80368,5.80368,9000000.0
2009-02-10 05:53:00,5.80414,5.80414,5.80141,5.80329,15000000.0
2009-02-10 05:54:00,5.8035,5.80451,5.80317,5.80336,14000000.0
2009-02-10 05:55:00,5.80203,5.80587,5.80203,5.805,15000000.0
2009-02-10 05:56:00,5.80748,5.81061,5.80645,5.81061,23000000.0
2009-02-10 05:57:00,5.80995,5.81018,5.8079,5.80841,17000000.0
2009-02-10 05:58:00,5.80776,5.80844,5.80723,5.80812,11000000.0
2009-02-10 05:59:00,5.80757,5.8096,5.80753,5.80755,13000000.0
2009-02-10 06:00:00,5.80879,5.80879,5.80556,5.80745,18000000.0
2009-02-10 06:01:00,5.80642,5.80666,5.80334,5.80338,9000000.0
2009-02-10 06:02:00,5.80497,5.80554,5.80326,5.80426,16000000.0
2009-02-10 06:03:00,5.80529,5.80663,5.80441,5.80601,12000000.0
2009-02-10 06:04:00,5.80728,5.80768,5.80613,5.80714,17000000.0
2009-02-10 06:05:00,5.80839,5.80845,5.80699,5.80771,11000000.0
2009-02-10 06:06:00,5.80832,5.80851,5.80676,5.808,14000000.0
2009-02-10 06:07:00,5.80708,5.80775,5.80628,5.80698,13000000.0
2009-02-10 06:08:00,5.80856,5.8089,5.80656,5.80697,13000000.0
2009-02-10 06:09:00,5.80891,5.80899,5.80682,5.80682,11000000.0
2009-02-10 06:10:00,5.8052,5.80625,5.80453,5.80534,8000000.0
2009-02-10 06:11:00,5.80452,5.80452,5.80302,5.80445,17000000.0
2009-02-10 06:12:00,5.80373,5.80394,5.80153,5.80291,13000000.0
2009-02-10 06:13:00,5.80314,5.80395,5.80236,5.80381,13000000.0
2009-02-10 06:14:00,5.80443,5.80443,5.80336,5.80357,11000000.0
2009-02-10 06:15:00,5.80526,5.80611,5.80357,5.80607,16000000.0
2009-02-10 06:16:00,5.80373,5.80582,5.80309,5.80342,13000000.0
2009-02-10 06:17:00,5.80232,5.80313,5.79912,5.80004,18000000.0
2009-02-10 06:18:00,5.80097,5.80131,5.79938,5.79938,11000000.0
2009-02-10 06:19:00,5.79946,5.80102,5.79946,5.80102,7000000.0
2009-02-10 06:20:00,5.80149,5.80382,5.79942,5.80313,17000000.0
2009-02-10 06:21:00,5.80403,5.80466,5.80305,5.80398,13000000.0
2009-02-10 06:22:00,5.80439,5.80495,5.80348,5.804,19000000.0
2009-02-10 06:23:00,5.80399,5.8047,5.8031,5.80459,19000000.0
2009-02-10 06:24:00,5.80469,5.80476,5.80315,5.80476,20000000.0
2009-02-10 06:25:00,5.80609,5.8081,5.80524,5.80787,8000000.0
2009-02-10 06:26:00,5.80859,5.80946,5.80748,5.80849,19000000.0
2009-02-10 06:27:00,5.80793,5.8093,5.80779,5.80847,12000000.0
2009-02-10 06:28:00,5.80964,5.80964,5.808,5.808,10000000.0
2009-02-10 06:29:00,5.80848,5.80945,5.80817,5.80883,10000000.0
2009-02-10 06:30:00,5.80775,5.80904,5.80657,5.80757,12000000.0
2009-02-10 06:31:00,5.80529,5.80608,5.80292,5.80349,15000000.0
2009-02-10 06:32:00,5.80362,5.80483,5.80308,5.80483,11000000.0
2009-02-10 06:33:00,5.80593,5.80823,5.80475,5.8073,13000000.0
2009-02-10 06:34:00,5.80726,5.80726,5.80476,5.80476,7000000.0
2009-02-10 06:35:00,5.80504,5.80633,5.80496,5.80514,11000000.0
2009-02-10 06:36:00,5.80468,5.80556,5.80379,5.80379,7000000.0
2009-02-10 06:37:00,5.80317,5.80393,5.80175,5.80335,9000000.0
2009-02-10 06:38:00,5.80288,5.80423,5.80241,5.80371,11000000.0
2009-02-10 06:39:00,5.80418,5.80437,5.80266,5.80266,14000000.0
2009-02-10 06:40:00,5.80305,5.80415,5.80248,5.80269,12000000.0
2009-02-10 06:41:00,5.80404,5.80408,5.80253,5.80263,17000000.0
2009-02-10 06:42:00,5.803,5.80506,5.803,5.80506,13000000.0
2009-02-10 06:43:00,5.80524,5.80533,5.80415,5.80444,11000000.0
2009-02-10 06:44:00,5.8043,5.80622,5.8043,5.80622,15000000.0
2009-02-10 06:45:00,5.80571,5.80764,5.80571,5.80702,10000000.0
2009-02-10 06:46:00,5.80643,5.80755,5.80636,5.80718,14000000.0
2009-02-10 06:47:00,5.80707,5.80728,5.80465,5.80498,10000000.0
2009-02-10 06:48:00,5.80324,5.80524,5.80324,5.80472,13000000.0
2009-02-10 06:49:00,5.80383,5.80383,5.80237,5.803,15000000.0
2009-02-10 06:50:00,5.80246,5.80553,5.80172,5.80459,16000000.0
2009-02-10 06:51:00,5.80426,5.8062,5.80426,5.80526,14000000.0
2009-02-10 06:52:00,5.80587,5.80631,5.80518,5.80594,10000000.0
2009-02-10 06:53:00,5.80576,5.80646,5.80505,5.80539,12000000.0
2009-02-10 06:54:00,5.80534,5.80637,5.80458,5.8057,14000000.0
2009-02-10 06:55:00,5.80471,5.8059,5.80426,5.80502,18000000.0
2009-02-10 06:56:00,5.80403,5.80606,5.80403,5.80536,19000000.0
2009-02-10 06:57:00,5.80693,5.80721,5.8056,5.80584,8000000.0
2009-02-10 06:58:00,5.80676,5.80723,5.80601,5.80601,10000000.0
2009-02-10 06:59:00,5.80724,5.80765,5.8049,5.80629,17000000.0
2009-02-10 07:00:00,5.80547,5.80603,5.80493,5.8055,11000000.0
2009-02-10 07:01:00,5.80655,5.80668,5.80457,5.80531,11000000.0
2009-02-10 07:02:00,5.80628,5.80628,5.80434,5.80617,13000000.0
2009-02-10 07:03:00,5.80599,5.80636,5.80453,5.80481,12000000.0
2009-02-10 07:04:00,5.80615,5.80652,5.80517,5.80527,18000000.0
2009-02-10 07:05:00,5.80591,5.80656,5.80511,5.80576,12000000.0
2009-02-10 07:06:00,5.80519,5.80555,5.8046,5.80489,15000000.0
2009-02-10 07:07:00,5.80499,5.80538,5.80258,5.80359,11000000.0
2009-02-10 07:08:00,5.80219,5.8043,5.80219,5.80365,9000000.0
2009-02-10 07:09:00,5.8034,5.80585,5.80293,5.80585,15000000.0
2009-02-10 07:10:00,5.80571,5.80651,5.80502,5.80613,19000000.0
2009-02-10 07:11:00,5.80583,5.80676,5.80489,5.80523,9000000.0
2009-02-10 07:12:00,5.80723,5.80723,5.80506,5.80522,12000000.0
2009-02-10 07:13:00,5.80614,5.80614,5.80474,5.80555,19000000.0
2009-02-10 07:14:00,5.80608,5.80611,5.80268,5.8033,8000000.0
2009-02-10 07:15:00,5.80434,5.80445,5.80251,5.80344,16000000.0
2009-02-10 07:16:00,5.80335,5.80411,5.80203,5.80203,18000000.0
2009-02-10 07:17:00,5.8023,5.80288,5.80155,5.80173,22000000.0
2009-02-10 07:18:00,5.8025,5.8025,5.7995,5.80059,16000000.0
2009-02-10 07:19:00,5.80135,5.80341,5.80113,5.80205,17000000.0
2009-02-10 07:20:00,5.80251,5.80332,5.80134,5.80179,14000000.0
2009-02-10 07:21:00,5.802,5.80338,5.80178,5.80212,16000000.0
2009-02-10 07:22:00,5.80143,5.80219,5.80055,5.80082,14000000.0
2009-02-10 07:23:00,5.80039,5.8022,5.80039,5.8022,17000000.0
2009-02-10 07:24:00,5.80109,5.80293,5.80109,5.80244,9000000.0
2009-02-10 07:25:00,5.80311,5.80311,5.8015,5.80249,13000000.0
2009-02-10 07:26:00,5.80197,5.80341,5.80197,5.80214,13000000.0
2009-02-10 07:27:00,5.8022,5.80331,5.8022,5.8028,7000000.0
2009-02-10 07:28:00,5.80361,5.80361,5.80226,5.80226,18000000.0
2009-02-10 07:29:00,5.80345,5.80411,5.80277,5.80307,8000000.0
2009-02-10 07:30:00,5.8047,5.80494,5.80341,5.80482,16000000.0
2009-02-10 07:31:00,5.80538,5.80575,5.80235,5.80235,15000000.0
2009-02-10 07:32:00,5.8026,5.80276,5.79904,5.80161,13000000.0
2009-02-10 07:33:00,5.80178,5.80203,5.80074,5.80158,8000000.0
2009-02-10 07:34:00,5.79847,5.79931,5.79699,5.79869,11000000.0
2009-02-10 07:35:00,5.79788,5.79788,5.79347,5.7945,16000000.0
2009-02-10 07:36:00,5.79193,5.79302,5.78899,5.78899,11000000.0
2009-02-10 07:37:00,5.7867,5.79002,5.7845,5.79002,17000000.0
2009-02-10 07:38:00,5.79107,5.79108,5.78797,5.7907,9000000.0
2009-02-10 07:39:00,5.79024,5.79046,5.78667,5.78749,12000000.0
2009-02-10 07:40:00,5.7875,5.79058,5.78626,5.79058,14000000.0
2009-02-10 07:41:00,5.78966,5.79099,5.78728,5.78804,14000000.0
2009-02-10 07:42:00,5.78667,5.78667,5.78326,5.78495,8000000.0
2009-02-10 07:43:00,5.78608,5.7871,5.7852,5.78579,15000000.0
2009-02-10 07:44:00,5.7867,5.78738,5.78515,5.78663,13000000.0
2009-02-10 07:45:00,5.78622,5.78708,5.78508,5.78508,19000000.0
2009-02-10 07:46:00,5.78461,5.78559,5.78203,5.78203,11000000.0
2009-02-10 07:47:00,5.7806,5.7806,5.77469,5.77469,16000000.0
2009-02-10 07:48:00,5.77443,5.77888,5.77443,5.77888,9000000.0
2009-02-10 07:49:00,5.78002,5.78057,5.77843,5.78057,11000000.0
2009-02-10 07:50:00,5.78063,5.78118,5.77989,5.78066,11000000.0
2009-02-10 07:51:00,5.77992,5.78143,5.77916,5.78093,13000000.0
2009-02-10 07:52:00,5.78207,5.78264,5.78072,5.78224,14000000.0
2009-02-10 07:53:00,5.78233,5.78567,5.78196,5.78567,10000000.0
2009-02-10 07:54:00,5.78472,5.78568,5.78226,5.78312,17000000.0
2009-02-10 07:55:00,5.78354,5.7841,5.78205,5.78368,10000000.0
2009-02-10 07:56:00,5.78419,5.78419,5.78294,5.78294,11000000.0
2009-02-10 07:57:00,5.78291,5.78316,5.78185,5.78304,11000000.0
2009-02-10 07:58:00,5.78142,5.78304,5.77956,5.77956,24000000.0
2009-02-10 07:59:00,5.78,5.78043,5.77844,5.779,11000000.0
2009-02-10 08:00:00,5.77886,5.78225,5.77819,5.78204,14000000.0
2009-02-10 08:01:00,5.78348,5.79012,5.78348,5.79012,15000000.0
2009-02-10 08:02:00,5.78979,5.78979,5.7876,5.78887,16000000.0
2009-02-10 08:03:00,5.7877,5.78806,5.78669,5.78669,10000000.0
2009-02-10 08:04:00,5.78682,5.78683,5.78467,5.78467,13000000.0
2009-02-10 08:05:00,5.78679,5.7883,5.78554,5.7883,18000000.0
2009-02-10 08:06:00,5.78738,5.78919,5.78714,5.7891,14000000.0
2009-02-10 08:07:00,5.7887,5.7912,5.78853,5.7912,11000000.0
2009-02-10 08:08:00,5.79051,5.79143,5.78931,5.79022,19000000.0
2009-02-10 08:09:00,5.78902,5.79013,5.78838,5.78838,9000000.0
2009-02-10 08:10:00,5.78913,5.78936,5.78729,5.78729,8000000.0
2009-02-10 08:11:00,5.78757,5.78775,5.78559,5.78732,16000000.0
2009-02-10 08:12:00,5.78633,5.78633,5.78421,5.78436,16000000.0
2009-02-10 08:13:00,5.78348,5.78535,5.78312,5.78471,15000000.0
2009-02-10 08:14:00,5.78438,5.78666,5.78373,5.78513,15000000.0
2009-02-10 08:15:00,5.78531,5.78696,5.78531,5.78609,14000000.0
2009-02-10 08:16:00,5.78728,5.78728,5.78385,5.78617,14000000.0
2009-02-10 08:17:00,5.78606,5.78699,5.78464,5.78671,15000000.0
2009-02-10 08:18:00,5.78801,5.78899,5.78684,5.78899,11000000.0
2009-02-10 08:19:00,5.78957,5.79249,5.78767,5.78983,16000000.0
2009-02-10 08:20:00,5.79145,5.79313,5.79086,5.79176,17000000.0
2009-02-10 08:21:00,5.79106,5.79106,5.7869,5.78832,15000000.0
2009-02-10 08:22:00,5.78978,5.79129,5.78923,5.79118,8000000.0
2009-02-10 08:23:00,5.79238,5.79315,5.79156,5.79214,15000000.0
2009-02-10 08:24:00,5.79105,5.79148,5.78919,5.78967,8000000.0
2009-02-10 08:25:00,5.78821,5.78974,5.78634,5.78974,17000000.0
2009-02-10 08:26:00,5.78976,5.79232,5.78943,5.79232,14000000.0
2009-02-10 08:27:00,5.79258,5.79335,5.79239,5.79295,9000000.0
2009-02-10 08:28:00,5.79381,5.79385,5.79194,5.79277,11000000.0
2009-02-10 08:29:00,5.79304,5.79382,5.79239,5.79294,15000000.0
2009-02-10 08:30:00,5.79451,5.79805,5.7939,5.79805,10000000.0
2009-02-10 08:31:00,5.79747,5.79747,5.79565,5.797,17000000.0
2009-02-10 08:32:00,5.79561,5.79699,5.79447,5.79447,20000000.0
2009-02-10 08:33:00,5.79411,5.79529,5.79304,5.79431,7000000.0
2009-02-10 08:34:00,5.79347,5.79348,5.79138,5.79158,8000000.0
2009-02-10 08:35:00,5.79317,5.79317,5.79033,5.79138,19000000.0
2009-02-10 08:36:00,5.79104,5.79104,5.78944,5.7898,14000000.0
2009-02-10 08:37:00,5.79132,5.79216,5.7905,5.79143,12000000.0
2009-02-10 08:38:00,5.79083,5.79083,5.78566,5.78566,13000000.0
2009-02-10 08:39:00,5.7863,5.79109,5.78577,5.79109,14000000.0
2009-02-10 08:40:00,5.79085,5.79165,5.78841,5.78841,12000000.0
2009-02-10 08:41:00,5.78953,5.79002,5.78877,5.78996,11000000.0
2009-02-10 08:42:00,5.78959,5.78959,5.78762,5.78886,18000000.0
2009-02-10 08:43:00,5.78893,5.79046,5.78858,5.78958,8000000.0
2009-02-10 08:44:00,5.78935,5.79013,5.78844,5.78873,12000000.0
2009-02-10 08:45:00,5.78911,5.78924,5.78766,5.7884,20000000.0
2009-02-10 08:46:00,5.78723,5.78836,5.78704,5.78738,10000000.0
2009-02-10 08:47:00,5.78715,5.78789,5.7855,5.78583,13000000.0
2009-02-10 08:48:00,5.78771,5.78771,5.78559,5.78559,16000000.0
2009-02-10 08:49:00,5.78676,5.78748,5.78588,5.78724,9000000.0
2009-02-10 08:50:00,5.7884,5.78953,5.78758,5.78808,17000000.0
2009-02-10 08:51:00,5.78716,5.78789,5.78629,5.78635,8000000.0
2009-02-10 08:52:00,5.78591,5.78766,5.78576,5.78763,20000000.0
2009-02-10 08:53:00,5.78791,5.78791,5.78419,5.78452,16000000.0
2009-02-10 08:54:00,5.78401,5.78534,5.78295,5.78421,15000000.0
2009-02-10 08:55:00,5.78437,5.78757,5.78376,5.78467,12000000.0
2009-02-10 08:56:00,5.78414,5.78627,5.78284,5.78416,14000000.0
2009-02-10 08:57:00,5.78371,5.78438,5.7805,5.78149,14000000.0
2009-02-10 08:58:00,5.78095,5.78258,5.78043,5.78205,15000000.0
2009-02-10 08:59:00,5.78275,5.78275,5.78072,5.78219,15000000.0
2009-02-10 09:00:00,5.78302,5.78336,5.78114,5.78326,14000000.0
2009-02-10 09:01:00,5.78256,5.78256,5.77898,5.77898,14000000.0
2009-02-10 09:02:00,5.7794,5.78086,5.77782,5.77879,17000000.0
2009-02-10 09:03:00,5.77695,5.77933,5.77695,5.77857,16000000.0
2009-02-10 09:04:00,5.78047,5.7805,5.77744,5.77823,10000000.0
2009-02-10 09:05:00,5.7781,5.78019,5.77653,5.78019,14000000.0
2009-02-10 09:06:00,5.7808,5.78102,5.77932,5.77933,14000000.0
2009-02-10 09:07:00,5.77838,5.77981,5.77792,5.77792,9000000.0
2009-02-10 09:08:00,5.77846,5.77936,5.77803,5.77868,17000000.0
2009-02-10 09:09:00,5.77845,5.77845,5.7734,5.7734,9000000.0
2009-02-10 09:10:00,5.77359,5.77494,5.77139,5.77494,12000000.0
2009-02-10 09:11:00,5.77393,5.77412,5.77028,5.77311,15000000.0
2009-02-10 09:12:00,5.77366,5.77597,5.7721,5.77597,14000000.0
2009-02-10 09:13:00,5.77613,5.7776,5.77492,5.77492,12000000.0
2009-02-10 09:14:00,5.77632,5.77657,5.77464,5.77626,13000000.0
2009-02-10 09:15:00,5.77692,5.77808,5.7758,5.77776,13000000.0
2009-02-10 09:16:00,5.77827,5.77912,5.77716,5.77721,10000000.0
2009-02-10 09:17:00,5.77655,5.77832,5.7765,5.77832,14000000.0
2009-02-10 09:18:00,5.77724,5.77757,5.77534,5.77542,16000000.0
2009-02-10 09:19:00,5.77648,5.77821,5.77578,5.77716,14000000.0
2009-02-10 09:20:00,5.779,5.77926,5.77652,5.77925,11000000.0
2009-02-10 09:21:00,5.77939,5.77966,5.77844,5.77852,11000000.0
2009-02-10 09:22:00,5.77711,5.77804,5.77661,5.77802,18000000.0
2009-02-10 09:23:00,5.77723,5.77887,5.77674,5.7774,18000000.0
2009-02-10 09:24:00,5.77829,5.77873,5.77735,5.77754,18000000.0
2009-02-10 09:25:00,5.77708,5.77811,5.77459,5.77659,13000000.0
2009-02-10 09:26:00,5.77515,5.77668,5.77443,5.77535,13000000.0
2009-02-10 09:27:00,5.77571,5.77737,5.7741,5.77737,11000000.0
2009-02-10 09:28:00,5.77645,5.77689,5.77446,5.77598,12000000.0
2009-02-10 09:29:00,5.77491,5.77623,5.77368,5.77599,16000000.0
2009-02-10 09:30:00,5.77522,5.77659,5.77482,5.77659,11000000.0
2009-02-10 09:31:00,5.77718,5.77788,5.77614,5.77727,13000000.0
2009-02-10 09:32:00,5.77686,5.77752,5.77535,5.77655,14000000.0
2009-02-10 09:33:00,5.77668,5.77847,5.77668,5.77847,16000000.0
2009-02-10 09:34:00,5.77836,5.77845,5.77639,5.77645,13000000.0
2009-02-10 09:35:00,5.77738,5.77738,5.7761,5.77661,9000000.0
2009-02-10 09:36:00,5.77527,5.77734,5.77519,5.77734,7000000.0
2009-02-10 09:37:00,5.77713,5.77735,5.77582,5.77701,14000000.0
2009-02-10 09:38:00,5.77568,5.77693,5.7743,5.77559,18000000.0
2009-02-10 09:39:00,5.77373,5.77534,5.77303,5.77316,15000000.0
2009-02-10 09:40:00,5.77272,5.77724,5.77272,5.77484,10000000.0
2009-02-10 09:41:00,5.77629,5.77663,5.77497,5.77663,14000000.0
2009-02-10 09:42:00,5.77672,5.7776,5.7751,5.7776,18000000.0
2009-02-10 09:43:00,5.77856,5.78043,5.77672,5.77785,9000000.0
2009-02-10 09:44:00,5.77894,5.77896,5.7763,5.77834,10000000.0
2009-02-10 09:45:00,5.77854,5.77854,5.77701,5.77759,10000000.0
2009-02-10 09:46:00,5.77837,5.77837,5.77546,5.77546,14000000.0
2009-02-10 09:47:00,5.77528,5.77561,5.77434,5.77561,11000000.0
2009-02-10 09:48:00,5.77599,5.77684,5.77551,5.77684,10000000.0
2009-02-10 09:49:00,5.77655,5.77655,5.77464,5.77536,13000000.0
2009-02-10 09:50:00,5.77498,5.77506,5.77177,5.7743,12000000.0
2009-02-10 09:51:00,5.77298,5.77428,5.77173,5.77371,18000000.0
2009-02-10 09:52:00,5.7743,5.77526,5.77282,5.77526,12000000.0
2009-02-10 09:53:00,5.77657,5.77993,5.77434,5.77993,18000000.0
2009-02-10 09:54:00,5.77966,5.7799,5.77708,5.77768,13000000.0
2009-02-10 09:55:00,5.77756,5.77756,5.77618,5.77618,14000000.0
2009-02-10 09:56:00,5.77633,5.77657,5.77409,5.77597,16000000.0
2009-02-10 09:57:00,5.77556,5.77688,5.77553,5.77638,17000000.0
2009-02-10 09:58:00,5.77626,5.77626,5.77304,5.7746,18000000.0
2009-02-10 09:59:00,5.77295,5.77365,5.7722,5.77364,7000000.0
2009-02-10 10:00:00,5.77323,5.77699,5.77294,5.77554,13000000.0
2009-02-10 10:01:00,5.77858,5.77858,5.77615,5.77762,15000000.0
2009-02-10 10:02:00,5.77805,5.7784,5.77557,5.7784,10000000.0
2009-02-10 10:03:00,5.77546,5.77679,5.77361,5.77555,15000000.0
2009-02-10 10:04:00,5.77603,5.77764,5.77497,5.77701,13000000.0
2009-02-10 10:05:00,5.77695,5.7778,5.77574,5.77633,16000000.0
2009-02-10 10:06:00,5.77731,5.77731,5.77415,5.77577,16000000.0
2009-02-10 10:07:00,5.77646,5.77723,5.77483,5.77635,24000000.0
2009-02-10 10:08:00,5.77706,5.77741,5.77532,5.77721,13000000.0
2009-02-10 10:09:00,5.77776,5.77776,5.77547,5.77605,17000000.0
2009-02-10 10:10:00,5.77594,5.77622,5.77411,5.77411,14000000.0
2009-02-10 10:11:00,5.77525,5.77572,5.77337,5.77345,14000000.0
2009-02-10 10:12:00,5.77254,5.773,5.76992,5.76992,9000000.0
2009-02-10 10:13:00,5.76822,5.76841,5.76659,5.76841,13000000.0
2009-02-10 10:14:00,5.76666,5.76666,5.76258,5.76258,10000000.0
2009-02-10 10:15:00,5.76191,5.76211,5.75856,5.76102,19000000.0
2009-02-10 10:16:00,5.76,5.76219,5.75972,5.76219,11000000.0
2009-02-10 10:17:00,5.76272,5.76324,5.761,5.76289,13000000.0
2009-02-10 10:18:00,5.76071,5.76304,5.76071,5.76234,21000000.0
2009-02-10 10:19:00,5.76193,5.76193,5.7568,5.75776,12000000.0
2009-02-10 10:20:00,5.75678,5.75697,5.75512,5.75563,8000000.0
2009-02-10 10:21:00,5.75477,5.7555,5.75297,5.75379,17000000.0
2009-02-10 10:22:00,5.75512,5.75539,5.75378,5.75423,15000000.0
2009-02-10 10:23:00,5.75573,5.7562,5.75463,5.75463,11000000.0
2009-02-10 10:24:00,5.75496,5.75768,5.75496,5.75768,13000000.0
2009-02-10 10:25:00,5.75776,5.75838,5.756,5.75838,14000000.0
2009-02-10 10:26:00,5.75828,5.75906,5.75703,5.75703,10000000.0
2009-02-10 10:27:00,5.75897,5.759,5.75696,5.75741,9000000.0
2009-02-10 10:28:00,5.75685,5.75828,5.75633,5.75694,11000000.0
2009-02-10 10:29:00,5.7578,5.76134,5.75702,5.76056,19000000.0
2009-02-10 10:30:00,5.76098,5.76251,5.75969,5.75987,11000000.0
2009-02-10 10:31:00,5.76134,5.76238,5.7607,5.76149,15000000.0
2009-02-10 10:32:00,5.76288,5.7635,5.76218,5.7635,9000000.0
2009-02-10 10:33:00,5.76258,5.76383,5.76117,5.76246,16000000.0
2009-02-10 10:34:00,5.76224,5.76261,5.76146,5.76203,11000000.0
2009-02-10 10:35:00,5.76035,5.76121,5.75952,5.76024,9000000.0
2009-02-10 10:36:00,5.76014,5.76014,5.75839,5.75917,13000000.0
2009-02-10 10:37:00,5.75952,5.76243,5.7591,5.76237,14000000.0
2009-02-10 10:38:00,5.76292,5.76335,5.76109,5.7611,7000000.0
2009-02-10 10:39:00,5.76369,5.76622,5.76227,5.76589,12000000.0
2009-02-10 10:40:00,5.76482,5.76758,5.76482,5.76683,17000000.0
2009-02-10 10:41:00,5.76646,5.76683,5.76484,5.7655,15000000.0
2009-02-10 10:42:00,5.76572,5.76614,5.7644,5.76482,13000000.0
2009-02-10 10:43:00,5.76541,5.76601,5.76414,5.76601,15000000.0
2009-02-10 10:44:00,5.76647,5.76647,5.76363,5.76402,11000000.0
2009-02-10 10:45:00,5.76303,5.76338,5.76094,5.76216,17000000.0
2009-02-10 10:46:00,5.76125,5.76479,5.76045,5.76479,9000000.0
2009-02-10 10:47:00,5.76499,5.76614,5.76465,5.76571,9000000.0
2009-02-10 10:48:00,5.76685,5.76786,5.76587,5.76731,11000000.0
2009-02-10 10:49:00,5.76897,5.76927,5.76771,5.76866,11000000.0
2009-02-10 10:50:00,5.76812,5.76839,5.76674,5.76773,16000000.0
2009-02-10 10:51:00,5.76766,5.76786,5.76515,5.76655,21000000.0
2009-02-10 10:52:00,5.7662,5.76631,5.76421,5.7658,8000000.0
2009-02-10 10:53:00,5.7654,5.76723,5.76386,5.76723,12000000.0
2009-02-10 10:54:00,5.76804,5.76993,5.76673,5.76982,16000000.0
2009-02-10 10:55:00,5.77077,5.77092,5.7682,5.76905,13000000.0
2009-02-10 10:56:00,5.76921,5.77036,5.76758,5.76996,16000000.0
2009-02-10 10:57:00,5.77049,5.77049,5.76902,5.76995,10000000.0
2009-02-10 10:58:00,5.76951,5.76978,5.7674,5.7674,12000000.0
2009-02-10 10:59:00,5.76884,5.76909,5.76697,5.76748,11000000.0
2009-02-10 11:00:00,5.76725,5.76856,5.76576,5.76774,13000000.0
2009-02-10 11:01:00,5.76704,5.77184,5.76704,5.77173,9000000.0
2009-02-10 11:02:00,5.77173,5.77284,5.7714,5.77275,8000000.0
2009-02-10 11:03:00,5.77261,5.77319,5.77083,5.77113,10000000.0
2009-02-10 11:04:00,5.7707,5.7707,5.767,5.76911,12000000.0
2009-02-10 11:05:00,5.7681,5.76982,5.76748,5.76851,11000000.0
2009-02-10 11:06:00,5.7681,5.76952,5.76767,5.76952,8000000.0
2009-02-10 11:07:00,5.76863,5.77114,5.76835,5.77114,14000000.0
2009-02-10 11:08:00,5.77169,5.77186,5.77018,5.77113,18000000.0
2009-02-10 11:09:00,5.77001,5.77167,5.76976,5.7714,15000000.0
2009-02-10 11:10:00,5.77104,5.77379,5.77084,5.77356,12000000.0
2009-02-10 11:11:00,5.77492,5.77658,5.77448,5.77647,11000000.0
2009-02-10 11:12:00,5.77607,5.78017,5.77521,5.78017,8000000.0
2009-02-10 11:13:00,5.78017,5.78017,5.77674,5.77804,15000000.0
2009-02-10 11:14:00,5.77867,5.77868,5.77667,5.77861,13000000.0
2009-02-10 11:15:00,5.77923,5.77923,5.77558,5.77672,20000000.0
2009-02-10 11:16:00,5.77627,5.77676,5.77399,5.77676,15000000.0
2009-02-10 11:17:00,5.77563,5.77702,5.77453,5.77532,18000000.0
2009-02-10 11:18:00,5.77498,5.77544,5.77329,5.77387,20000000.0
2009-02-10 11:19:00,5.77373,5.77373,5.77167,5.77267,13000000.0
2009-02-10 11:20:00,5.77337,5.77337,5.77149,5.77277,20000000.0
2009-02-10 11:21:00,5.77337,5.77417,5.772,5.77308,18000000.0
2009-02-10 11:22:00,5.77376,5.77466,5.77128,5.77335,18000000.0
2009-02-10 11:23:00,5.77332,5.77357,5.7721,5.77357,13000000.0
2009-02-10 11:24:00,5.77317,5.77358,5.77208,5.77358,9000000.0
2009-02-10 11:25:00,5.77304,5.77304,5.76787,5.76839,8000000.0
2009-02-10 11:26:00,5.76647,5.76728,5.76409,5.76592,8000000.0
2009-02-10 11:27:00,5.76359,5.76399,5.76271,5.7636,7000000.0
2009-02-10 11:28:00,5.76288,5.76351,5.76007,5.76294,14000000.0
2009-02-10 11:29:00,5.76324,5.76368,5.76136,5.76199,16000000.0
2009-02-10 11:30:00,5.76205,5.76448,5.76204,5.76441,7000000.0
2009-02-10 11:31:00,5.76336,5.76705,5.76327,5.76705,15000000.0
2009-02-10 11:32:00,5.76735,5.76949,5.76703,5.76936,10000000.0
2009-02-10 11:33:00,5.76861,5.76861,5.76673,5.76695,8000000.0
2009-02-10 11:34:00,5.76654,5.76654,5.76404,5.76521,11000000.0
2009-02-10 11:35:00,5.76315,5.7643,5.76242,5.7634,15000000.0
2009-02-10 11:36:00,5.76314,5.76398,5.76131,5.76398,14000000.0
2009-02-10 11:37:00,5.76359,5.76508,5.7623,5.76296,11000000.0
2009-02-10 11:38:00,5.76258,5.76338,5.75877,5.75877,12000000.0
2009-02-10 11:39:00,5.75797,5.75872,5.75469,5.7572,13000000.0
2009-02-10 11:40:00,5.75694,5.75904,5.75642,5.75904,8000000.0
2009-02-10 11:41:00,5.75872,5.75925,5.75656,5.75797,13000000.0
2009-02-10 11:42:00,5.75566,5.75706,5.75535,5.75662,18000000.0
2009-02-10 11:43:00,5.75653,5.75911,5.75591,5.75745,13000000.0
2009-02-10 11:44:00,5.75784,5.75784,5.7563,5.7573,14000000.0
2009-02-10 11:45:00,5.7581,5.7583,5.75683,5.75823,12000000.0
2009-02-10 11:46:00,5.75866,5.76032,5.75826,5.7597,14000000.0
2009-02-10 11:47:00,5.75971,5.76028,5.75924,5.75989,15000000.0
2009-02-10 11:48:00,5.75924,5.76099,5.75924,5.76099,9000000.0
2009-02-10 11:49:00,5.76089,5.76089,5.75874,5.76023,14000000.0
2009-02-10 11:50:00,5.76002,5.76257,5.7599,5.76158,17000000.0
2009-02-10 11:51:00,5.76139,5.76139,5.75973,5.76057,15000000.0
2009-02-10 11:52:00,5.76064,5.76124,5.75888,5.76091,15000000.0
2009-02-10 11:53:00,5.76165,5.76357,5.76106,5.76357,14000000.0
2009-02-10 11:54:00,5.7634,5.7634,5.76026,5.76114,9000000.0
2009-02-10 11:55:00,5.76136,5.76191,5.76071,5.76071,11000000.0
2009-02-10 11:56:00,5.76194,5.76321,5.76135,5.76308,13000000.0
2009-02-10 11:57:00,5.7637,5.7637,5.76216,5.76344,13000000.0
2009-02-10 11:58:00,5.7633,5.76385,5.76205,5.76315,12000000.0
2009-02-10 11:59:00,5.76517,5.76715,5.76335,5.76607,12000000.0
2009-02-10 12:00:00,5.76716,5.76716,5.76376,5.76466,12000000.0
2009-02-10 12:01:00,5.76477,5.76567,5.7627,5.76459,22000000.0
2009-02-10 12:02:00,5.76502,5.76502,5.76343,5.7636,10000000.0
2009-02-10 12:03:00,5.7649,5.76528,5.76279,5.76528,18000000.0
2009-02-10 12:04:00,5.76584,5.76619,5.76417,5.76619,12000000.0
2009-02-10 12:05:00,5.76597,5.7664,5.76449,5.76551,15000000.0
2009-02-10 12:06:00,5.76518,5.76518,5.76348,5.76461,14000000.0
2009-02-10 12:07:00,5.76256,5.76376,5.75985,5.76071,15000000.0
2009-02-10 12:08:00,5.75852,5.75996,5.75628,5.75695,19000000.0
2009-02-10 12:09:00,5.75572,5.75655,5.75321,5.75441,12000000.0
2009-02-10 12:10:00,5.75375,5.75651,5.75254,5.75583,23000000.0
2009-02-10 12:11:00,5.75637,5.75637,5.75411,5.75542,21000000.0
2009-02-10 12:12:00,5.75551,5.75655,5.75432,5.75547,9000000.0
2009-02-10 12:13:00,5.75602,5.7561,5.75469,5.75575,13000000.0
2009-02-10 12:14:00,5.75504,5.75569,5.75157,5.75415,15000000.0
2009-02-10 12:15:00,5.75248,5.75361,5.75194,5.75355,14000000.0
2009-02-10 12:16:00,5.75311,5.75442,5.75261,5.75403,16000000.0
2009-02-10 12:17:00,5.75447,5.75524,5.75353,5.75516,13000000.0
2009-02-10 12:18:00,5.75571,5.75577,5.75398,5.75405,9000000.0
2009-02-10 12:19:00,5.75436,5.7569,5.75436,5.75687,10000000.0
2009-02-10 12:20:00,5.75678,5.75696,5.75511,5.75511,7000000.0
2009-02-10 12:21:00,5.75532,5.75653,5.75382,5.75411,13000000.0
2009-02-10 12:22:00,5.75394,5.75563,5.75394,5.75541,10000000.0
2009-02-10 12:23:00,5.75554,5.7558,5.75392,5.75498,10000000.0
2009-02-10 12:24:00,5.75444,5.75592,5.75382,5.75565,12000000.0
2009-02-10 12:25:00,5.75376,5.75511,5.75331,5.75458,12000000.0
2009-02-10 12:26:00,5.7546,5.75496,5.7532,5.75411,20000000.0
2009-02-10 12:27:00,5.75284,5.75438,5.7517,5.75353,12000000.0
2009-02-10 12:28:00,5.75222,5.75222,5.74871,5.74954,14000000.0
2009-02-10 12:29:00,5.75016,5.75017,5.74794,5.74902,10000000.0
2009-02-10 12:30:00,5.74824,5.74983,5.74733,5.74966,19000000.0
2009-02-10 12:31:00,5.74839,5.74851,5.74365,5.74472,11000000.0
2009-02-10 12:32:00,5.74249,5.74478,5.74206,5.74478,10000000.0
2009-02-10 12:33:00,5.74561,5.74588,5.74262,5.74449,15000000.0
2009-02-10 12:34:00,5.74345,5.74573,5.74303,5.74542,16000000.0
2009-02-10 12:35:00,5.74449,5.74572,5.74439,5.74548,10000000.0
2009-02-10 12:36:00,5.74504,5.74504,5.7427,5.7427,11000000.0
2009-02-10 12:37:00,5.74305,5.74488,5.74225,5.74488,10000000.0
2009-02-10 12:38:00,5.74475,5.74475,5.74187,5.74285,14000000.0
2009-02-10 12:39:00,5.74318,5.74318,5.74098,5.74296,14000000.0
2009-02-10 12:40:00,5.7419,5.74282,5.73981,5.74282,11000000.0
2009-02-10 12:41:00,5.74346,5.74432,5.73959,5.73962,12000000.0
2009-02-10 12:42:00,5.74202,5.74415,5.74073,5.74415,14000000.0
2009-02-10 12:43:00,5.74473,5.74613,5.74373,5.74611,15000000.0
2009-02-10 12:44:00,5.74502,5.74524,5.74398,5.74437,16000000.0
2009-02-10 12:45:00,5.74548,5.74553,5.74327,5.74377,10000000.0
2009-02-10 12:46:00,5.74333,5.74448,5.74257,5.74377,12000000.0
2009-02-10 12:47:00,5.74379,5.74464,5.74227,5.74288,13000000.0
2009-02-10 12:48:00,5.74247,5.74381,5.74201,5.74252,12000000.0
2009-02-10 12:49:00,5.74198,5.74227,5.74098,5.74222,14000000.0
2009-02-10 12:50:00,5.73984,5.74158,5.73963,5.74063,9000000.0
2009-02-10 12:51:00,5.73959,5.74084,5.73835,5.74052,10000000.0
2009-02-10 12:52:00,5.73988,5.74033,5.73732,5.73732,22000000.0
2009-02-10 12:53:00,5.73877,5.73886,5.73679,5.73679,14000000.0
2009-02-10 12:54:00,5.73885,5.74187,5.73771,5.74187,13000000.0
2009-02-10 12:55:00,5.74211,5.74249,5.74077,5.74104,21000000.0
2009-02-10 12:56:00,5.74103,5.74197,5.74047,5.74097,18000000.0
2009-02-10 12:57:00,5.73935,5.74142,5.73915,5.74142,7000000.0
2009-02-10 12:58:00,5.74218,5.74218,5.73902,5.74044,12000000.0
2009-02-10 12:59:00,5.73999,5.74079,5.73896,5.73955,18000000.0
2009-02-10 13:00:00,5.74077,5.74165,5.73967,5.74092,14000000.0
2009-02-10 13:01:00,5.74037,5.74212,5.74002,5.74067,11000000.0
2009-02-10 13:02:00,5.74093,5.74099,5.73887,5.73922,15000000.0
2009-02-10 13:03:00,5.74098,5.74098,5.73891,5.73956,15000000.0
2009-02-10 13:04:00,5.7377,5.74191,5.7377,5.74175,16000000.0
2009-02-10 13:05:00,5.74122,5.74276,5.74097,5.74256,9000000.0
2009-02-10 13:06:00,5.74354,5.74462,5.74226,5.74462,13000000.0
2009-02-10 13:07:00,5.74523,5.74642,5.74436,5.74622,13000000.0
2009-02-10 13:08:00,5.74579,5.74579,5.74388,5.74543,10000000.0
2009-02-10 13:09:00,5.74564,5.74564,5.74416,5.74416,15000000.0
2009-02-10 13:10:00,5.74651,5.74651,5.74388,5.74414,12000000.0
2009-02-10 13:11:00,5.74493,5.74513,5.74394,5.74437,12000000.0
2009-02-10 13:12:00,5.74526,5.74613,5.7438,5.74613,12000000.0
2009-02-10 13:13:00,5.74666,5.74721,5.74554,5.74669,11000000.0
2009-02-10 13:14:00,5.74585,5.74837,5.74585,5.74837,9000000.0
2009-02-10 13:15:00,5.74825,5.74856,5.7461,5.74802,15000000.0
2009-02-10 13:16:00,5.74821,5.74821,5.74504,5.74504,15000000.0
2009-02-10 13:17:00,5.7466,5.74824,5.74512,5.74824,17000000.0
2009-02-10 13:18:00,5.74965,5.74965,5.7469,5.74733,15000000.0
2009-02-10 13:19:00,5.74881,5.7498,5.74717,5.74867,15000000.0
2009-02-10 13:20:00,5.74931,5.7506,5.74895,5.74895,19000000.0
2009-02-10 13:21:00,5.74862,5.74984,5.74775,5.74775,10000000.0
2009-02-10 13:22:00,5.74761,5.74881,5.74748,5.74881,8000000.0
2009-02-10 13:23:00,5.74872,5.74875,5.74726,5.74726,15000000.0
2009-02-10 13:24:00,5.74778,5.74807,5.7467,5.74689,11000000.0
2009-02-10 13:25:00,5.74628,5.74792,5.74628,5.74788,9000000.0
2009-02-10 13:26:00,5.74706,5.7481,5.7463,5.74748,8000000.0
2009-02-10 13:27:00,5.74904,5.74915,5.74676,5.74847,15000000.0
2009-02-10 13:28:00,5.74721,5.74781,5.74638,5.74701,17000000.0
2009-02-10 13:29:00,5.74719,5.74719,5.74436,5.74621,11000000.0
2009-02-10 13:30:00,5.74566,5.74687,5.74532,5.74594,21000000.0
2009-02-10 13:31:00,5.74548,5.74743,5.74531,5.74743,11000000.0
2009-02-10 13:32:00,5.74687,5.74775,5.74608,5.74736,10000000.0
2009-02-10 13:33:00,5.74701,5.74719,5.74613,5.74686,8000000.0
2009-02-10 13:34:00,5.74712,5.7472,5.74527,5.74659,15000000.0
2009-02-10 13:35:00,5.74664,5.74684,5.7442,5.74559,13000000.0
2009-02-10 13:36:00,5.74485,5.74545,5.74434,5.74475,11000000.0
2009-02-10 13:37:00,5.74564,5.74564,5.7443,5.74504,8000000.0
2009-02-10 13:38:00,5.74426,5.74621,5.74426,5.74576,13000000.0
2009-02-10 13:39:00,5.74497,5.74497,5.7428,5.7428,7000000.0
2009-02-10 13:40:00,5.74348,5.74446,5.74176,5.74176,12000000.0
2009-02-10 13:41:00,5.74072,5.74208,5.7403,5.74147,15000000.0
2009-02-10 13:42:00,5.7406,5.74116,5.73825,5.73919,22000000.0
2009-02-10 13:43:00,5.73817,5.73896,5.73768,5.73887,13000000.0
2009-02-10 13:44:00,5.73928,5.74148,5.73911,5.74067,14000000.0
2009-02-10 13:45:00,5.74072,5.74072,5.73831,5.73903,7000000.0
2009-02-10 13:46:00,5.73733,5.73811,5.73664,5.7374,11000000.0
2009-02-10 13:47:00,5.73723,5.73774,5.73487,5.73774,11000000.0
2009-02-10 13:48:00,5.73784,5.73896,5.73645,5.73874,14000000.0
2009-02-10 13:49:00,5.73868,5.73939,5.73704,5.73704,13000000.0
2009-02-10 13:50:00,5.73802,5.73812,5.73658,5.73782,12000000.0
2009-02-10 13:51:00,5.73749,5.73784,5.73673,5.7375,11000000.0
2009-02-10 13:52:00,5.7366,5.73705,5.73608,5.7368,9000000.0
2009-02-10 13:53:00,5.73672,5.73741,5.7363,5.7371,11000000.0
2009-02-10 13:54:00,5.73607,5.73774,5.73567,5.73665,17000000.0
2009-02-10 13:55:00,5.73643,5.73788,5.73634,5.73788,22000000.0
2009-02-10 13:56:00,5.73895,5.74187,5.73854,5.74077,13000000.0
2009-02-10 13:57:00,5.74064,5.74076,5.73847,5.74042,19000000.0
2009-02-10 13:58:00,5.74103,5.74208,5.7404,5.74077,11000000.0
2009-02-10 13:59:00,5.74213,5.74213,5.74001,5.74168,7000000.0
2009-02-10 14:00:00,5.74229,5.74229,5.73889,5.73981,9000000.0
2009-02-10 14:01:00,5.73905,5.74016,5.73905,5.74006,7000000.0
2009-02-10 14:02:00,5.73932,5.74113,5.73932,5.74113,13000000.0
2009-02-10 14:03:00,5.74182,5.74239,5.74047,5.74144,17000000.0
2009-02-10 14:04:00,5.74099,5.74298,5.74055,5.74217,13000000.0
2009-02-10 14:05:00,5.74219,5.74263,5.74111,5.74194,8000000.0
2009-02-10 14:06:00,5.74091,5.74169,5.73981,5.74063,10000000.0
2009-02-10 14:07:00,5.73889,5.74062,5.73801,5.7405,10000000.0
2009-02-10 14:08:00,5.74093,5.74114,5.73956,5.74049,14000000.0
2009-02-10 14:09:00,5.74076,5.74084,5.73905,5.74084,16000000.0
2009-02-10 14:10:00,5.74086,5.74131,5.73959,5.73959,12000000.0
2009-02-10 14:11:00,5.74104,5.74117,5.73956,5.74053,14000000.0
2009-02-10 14:12:00,5.74083,5.74103,5.73908,5.73997,13000000.0
2009-02-10 14:13:00,5.74002,5.74004,5.73607,5.73607,11000000.0
2009-02-10 14:14:00,5.73505,5.73635,5.73441,5.73509,14000000.0
2009-02-10 14:15:00,5.73489,5.73551,5.7323,5.73301,11000000.0
2009-02-10 14:16:00,5.73229,5.73272,5.7312,5.73154,11000000.0
2009-02-10 14:17:00,5.73377,5.73441,5.73241,5.73441,14000000.0
2009-02-10 14:18:00,5.73511,5.7355,5.73437,5.73516,11000000.0
2009-02-10 14:19:00,5.73427,5.7352,5.73336,5.7352,8000000.0
2009-02-10 14:20:00,5.73512,5.73512,5.73402,5.7342,10000000.0
2009-02-10 14:21:00,5.73304,5.73416,5.73197,5.73331,14000000.0
2009-02-10 14:22:00,5.73234,5.73329,5.7303,5.73169,17000000.0
2009-02-10 14:23:00,5.73169,5.73169,5.72789,5.72976,8000000.0
2009-02-10 14:24:00,5.73039,5.73151,5.72947,5.72947,16000000.0
2009-02-10 14:25:00,5.73072,5.73086,5.72897,5.73002,11000000.0
2009-02-10 14:26:00,5.73173,5.73285,5.73035,5.73207,14000000.0
2009-02-10 14:27:00,5.73085,5.73202,5.73082,5.73146,8000000.0
2009-02-10 14:28:00,5.73072,5.73166,5.7307,5.73166,11000000.0
2009-02-10 14:29:00,5.73186,5.73215,5.73073,5.73132,11000000.0
2009-02-10 14:30:00,5.73104,5.73343,5.731,5.73283,14000000.0
2009-02-10 14:31:00,5.73387,5.73396,5.73207,5.73332,15000000.0
2009-02-10 14:32:00,5.73376,5.73379,5.73152,5.73247,9000000.0
2009-02-10 14:33:00,5.73228,5.73282,5.73128,5.73244,12000000.0
2009-02-10 14:34:00,5.7333,5.7333,5.73157,5.73231,12000000.0
2009-02-10 14:35:00,5.7324,5.73319,5.73197,5.73319,18000000.0
2009-02-10 14:36:00,5.73221,5.73304,5.73104,5.73153,12000000.0
2009-02-10 14:37:00,5.73134,5.73134,5.72898,5.73021,12000000.0
2009-02-10 14:38:00,5.73025,5.73072,5.72918,5.73041,24000000.0
2009-02-10 14:39:00,5.72989,5.73023,5.72832,5.72909,12000000.0
2009-02-10 14:40:00,5.72864,5.72893,5.72589,5.72668,15000000.0
2009-02-10 14:41:00,5.72695,5.72696,5.72502,5.72687,17000000.0
2009-02-10 14:42:00,5.72617,5.72697,5.72488,5.72689,15000000.0
2009-02-10 14:43:00,5.72709,5.72847,5.72626,5.72847,9000000.0
2009-02-10 14:44:00,5.72842,5.72883,5.72736,5.72834,7000000.0
2009-02-10 14:45:00,5.72895,5.72895,5.72626,5.72707,17000000.0
2009-02-10 14:46:00,5.72682,5.72968,5.72644,5.72968,14000000.0
2009-02-10 14:47:00,5.72856,5.73121,5.72856,5.72885,16000000.0
2009-02-10 14:48:00,5.72859,5.72968,5.72753,5.72885,12000000.0
2009-02-10 14:49:00,5.72748,5.72905,5.72714,5.72889,20000000.0
2009-02-10 14:50:00,5.72861,5.72963,5.72711,5.72862,12000000.0
2009-02-10 14:51:00,5.72927,5.73015,5.72881,5.73015,12000000.0
2009-02-10 14:52:00,5.73113,5.73159,5.7293,5.73062,22000000.0
2009-02-10 14:53:00,5.73057,5.73146,5.73005,5.73122,17000000.0
2009-02-10 14:54:00,5.73167,5.73264,5.73084,5.73176,14000000.0
2009-02-10 14:55:00,5.73149,5.73316,5.73091,5.73137,20000000.0
2009-02-10 14:56:00,5.73196,5.73227,5.73026,5.73106,22000000.0
2009-02-10 14:57:00,5.73166,5.73173,5.73057,5.73142,10000000.0
2009-02-10 14:58:00,5.73166,5.73166,5.72892,5.73023,17000000.0
2009-02-10 14:59:00,5.72928,5.72961,5.72809,5.72933,12000000.0
2009-02-10 15:00:00,5.72943,5.7299,5.72677,5.72833,14000000.0
2009-02-10 15:01:00,5.72822,5.72862,5.72719,5.72844,16000000.0
2009-02-10 15:02:00,5.72862,5.73089,5.72737,5.73087,13000000.0
2009-02-10 15:03:00,5.73175,5.73198,5.73036,5.73091,7000000.0
2009-02-10 15:04:00,5.73156,5.73256,5.73048,5.73256,12000000.0
2009-02-10 15:05:00,5.73267,5.73337,5.73123,5.7323,20000000.0
2009-02-10 15:06:00,5.73245,5.73274,5.73128,5.73155,9000000.0
2009-02-10 15:07:00,5.73269,5.73366,5.73174,5.73366,9000000.0
2009-02-10 15:08:00,5.73326,5.73345,5.73158,5.73158,14000000.0
2009-02-10 15:09:00,5.73177,5.73571,5.73177,5.73409,14000000.0
2009-02-10 15:10:00,5.73634,5.73776,5.73536,5.73736,15000000.0
2009-02-10 15:11:00,5.73736,5.73744,5.73582,5.73744,10000000.0
2009-02-10 15:12:00,5.73734,5.73757,5.73639,5.7372,10000000.0
2009-02-10 15:13:00,5.73723,5.73937,5.73683,5.73933,20000000.0
2009-02-10 15:14:00,5.73991,5.74143,5.73885,5.74143,10000000.0
2009-02-10 15:15:00,5.74249,5.74262,5.74032,5.74239,13000000.0
2009-02-10 15:16:00,5.74099,5.74121,5.73997,5.74104,11000000.0
2009-02-10 15:17:00,5.74049,5.74119,5.73924,5.74111,17000000.0
2009-02-10 15:18:00,5.74082,5.74232,5.74009,5.74159,11000000.0
2009-02-10 15:19:00,5.74099,5.74099,5.73813,5.73969,18000000.0
2009-02-10 15:20:00,5.7392,5.73935,5.73807,5.73835,14000000.0
2009-02-10 15:21:00,5.73848,5.73935,5.73685,5.73935,15000000.0
2009-02-10 15:22:00,5.7403,5.74057,5.73881,5.7392,8000000.0
2009-02-10 15:23:00,5.73991,5.74031,5.73856,5.74019,15000000.0
2009-02-10 15:24:00,5.73963,5.74109,5.73834,5.73946,12000000.0
2009-02-10 15:25:00,5.73883,5.73883,5.73602,5.73728,12000000.0
2009-02-10 15:26:00,5.73751,5.73851,5.73572,5.73805,15000000.0
2009-02-10 15:27:00,5.73701,5.73802,5.73625,5.73741,12000000.0
2009-02-10 15:28:00,5.73732,5.73733,5.73609,5.73701,12000000.0
2009-02-10 15:29:00,5.73638,5.73649,5.73516,5.73594,10000000.0
2009-02-10 15:30:00,5.73642,5.73664,5.73464,5.73544,12000000.0
2009-02-10 15:31:00,5.73748,5.73748,5.73456,5.73553,19000000.0
2009-02-10 15:32:00,5.73576,5.73576,5.73208,5.73259,7000000.0
2009-02-10 15:33:00,5.73289,5.73322,5.73217,5.73303,7000000.0
2009-02-10 15:34:00,5.73303,5.73434,5.73131,5.73434,12000000.0
2009-02-10 15:35:00,5.73456,5.73476,5.73193,5.73376,17000000.0
2009-02-10 15:36:00,5.73366,5.73469,5.73275,5.7339,11000000.0
2009-02-10 15:37:00,5.73375,5.73395,5.73253,5.73395,14000000.0
2009-02-10 15:38:00,5.7344,5.73468,5.73246,5.73439,20000000.0
2009-02-10 15:39:00,5.73413,5.73445,5.73264,5.73445,8000000.0
2009-02-10 15:40:00,5.73441,5.7348,5.73307,5.73469,11000000.0
2009-02-10 15:41:00,5.73493,5.73586,5.73426,5.73431,10000000.0
2009-02-10 15:42:00,5.73726,5.73761,5.73551,5.73761,13000000.0
2009-02-10 15:43:00,5.73912,5.74094,5.73648,5.74094,14000000.0
2009-02-10 15:44:00,5.741,5.74104,5.739,5.73961,8000000.0
2009-02-10 15:45:00,5.73939,5.73993,5.73811,5.7383,10000000.0
2009-02-10 15:46:00,5.7377,5.74017,5.73748,5.73855,12000000.0
2009-02-10 15:47:00,5.73792,5.73886,5.7363,5.73785,18000000.0
2009-02-10 15:48:00,5.7374,5.73881,5.73705,5.73881,9000000.0
2009-02-10 15:49:00,5.73805,5.73805,5.7357,5.73686,14000000.0
2009-02-10 15:50:00,5.73715,5.73715,5.73515,5.73555,18000000.0
2009-02-10 15:51:00,5.73589,5.73625,5.73437,5.73601,8000000.0
2009-02-10 15:52:00,5.73458,5.73797,5.73458,5.73797,11000000.0
2009-02-10 15:53:00,5.73766,5.73792,5.73543,5.73663,15000000.0
2009-02-10 15:54:00,5.73896,5.73959,5.73737,5.73955,9000000.0
2009-02-10 15:55:00,5.73851,5.73939,5.73736,5.73736,9000000.0
2009-02-10 15:56:00,5.73924,5.74183,5.73831,5.74183,11000000.0
2009-02-10 15:57:00,5.74183,5.744,5.74183,5.74333,15000000.0
2009-02-10 15:58:00,5.74241,5.74413,5.74241,5.74361,13000000.0
2009-02-10 15:59:00,5.74327,5.74708,5.74327,5.7464,15000000.0
2009-02-10 16:00:00,5.74568,5.74568,5.74333,5.74391,11000000.0
2009-02-10 16:01:00,5.7424,5.74379,5.7416,5.74364,14000000.0
2009-02-10 16:02:00,5.74264,5.74289,5.7398,5.74139,11000000.0
2009-02-10 16:03:00,5.7417,5.7417,5.73956,5.74073,8000000.0
2009-02-10 16:04:00,5.73927,5.74191,5.73926,5.74191,8000000.0
2009-02-10 16:05:00,5.74144,5.74321,5.74119,5.743,8000000.0
2009-02-10 16:06:00,5.74305,5.74305,5.74127,5.74211,16000000.0
2009-02-10 16:07:00,5.74291,5.74291,5.73865,5.74002,18000000.0
2009-02-10 16:08:00,5.73998,5.73998,5.73767,5.73854,14000000.0
2009-02-10 16:09:00,5.73823,5.73962,5.73567,5.73901,12000000.0
2009-02-10 16:10:00,5.73908,5.73961,5.73799,5.7395,10000000.0
2009-02-10 16:11:00,5.74054,5.74222,5.73937,5.74121,13000000.0
2009-02-10 16:12:00,5.74067,5.74147,5.73895,5.73986,16000000.0
2009-02-10 16:13:00,5.74145,5.7423,5.7407,5.7423,7000000.0
2009-02-10 16:14:00,5.74273,5.74284,5.7415,5.74241,16000000.0
2009-02-10 16:15:00,5.74289,5.74411,5.74174,5.74323,15000000.0
2009-02-10 16:16:00,5.74445,5.74835,5.74445,5.74819,17000000.0
2009-02-10 16:17:00,5.74873,5.74873,5.74626,5.74676,10000000.0
2009-02-10 16:18:00,5.74625,5.74625,5.74459,5.74511,10000000.0
2009-02-10 16:19:00,5.74519,5.74535,5.74361,5.74453,12000000.0
2009-02-10 16:20:00,5.74511,5.74511,5.74387,5.74447,11000000.0
2009-02-10 16:21:00,5.74293,5.74393,5.74176,5.74313,8000000.0
2009-02-10 16:22:00,5.74264,5.74265,5.73869,5.74022,16000000.0
2009-02-10 16:23:00,5.73969,5.73969,5.73817,5.73821,11000000.0
2009-02-10 16:24:00,5.73848,5.73848,5.73639,5.73723,14000000.0
2009-02-10 16:25:00,5.73664,5.73868,5.73637,5.73762,13000000.0
2009-02-10 16:26:00,5.73867,5.7394,5.73722,5.7384,16000000.0
2009-02-10 16:27:00,5.73814,5.73859,5.7355,5.73654,20000000.0
2009-02-10 16:28:00,5.73732,5.73732,5.7335,5.73513,12000000.0
2009-02-10 16:29:00,5.7357,5.73735,5.73404,5.73735,13000000.0
2009-02-10 16:30:00,5.73799,5.73899,5.7359,5.73899,17000000.0
2009-02-10 16:31:00,5.73964,5.73964,5.73776,5.73876,13000000.0
2009-02-10 16:32:00,5.73877,5.7395,5.73721,5.73721,10000000.0
2009-02-10 16:33:00,5.7385,5.7388,5.73754,5.7382,15000000.0
2009-02-10 16:34:00,5.73707,5.73778,5.73609,5.73778,9000000.0
2009-02-10 16:35:00,5.73883,5.73917,5.73628,5.73763,18000000.0
2009-02-10 16:36:00,5.73813,5.73823,5.73623,5.7367,8000000.0
2009-02-10 16:37:00,5.73588,5.73683,5.73453,5.73562,22000000.0
2009-02-10 16:38:00,5.73691,5.73812,5.7361,5.73732,14000000.0
2009-02-10 16:39:00,5.738,5.738,5.73594,5.73692,14000000.0
2009-02-10 16:40:00,5.73718,5.73718,5.73483,5.73657,17000000.0
2009-02-10 16:41:00,5.73632,5.73716,5.73538,5.73716,9000000.0
2009-02-10 16:42:00,5.7369,5.7369,5.73469,5.7359,13000000.0
2009-02-10 16:43:00,5.73578,5.73647,5.73352,5.73533,13000000.0
2009-02-10 16:44:00,5.73613,5.73613,5.7316,5.73326,11000000.0
2009-02-10 16:45:00,5.73463,5.7349,5.7322,5.7349,18000000.0
2009-02-10 16:46:00,5.73493,5.73528,5.7339,5.73528,11000000.0
2009-02-10 16:47:00,5.73477,5.73477,5.73223,5.73364,15000000.0
2009-02-10 16:48:00,5.73361,5.73363,5.73074,5.73133,7000000.0
2009-02-10 16:49:00,5.73271,5.7339,5.73163,5.73239,16000000.0
2009-02-10 16:50:00,5.73161,5.73161,5.72852,5.72852,9000000.0
2009-02-10 16:51:00,5.72772,5.72787,5.72465,5.72608,22000000.0
2009-02-10 16:52:00,5.72612,5.72654,5.72336,5.72626,11000000.0
2009-02-10 16:53:00,5.72479,5.72699,5.72389,5.72572,12000000.0
2009-02-10 16:54:00,5.72665,5.72852,5.72453,5.72852,17000000.0
2009-02-10 16:55:00,5.72814,5.72891,5.72545,5.72863,15000000.0
2009-02-10 16:56:00,5.72925,5.73178,5.72857,5.73178,11000000.0
2009-02-10 16:57:00,5.73196,5.73303,5.73146,5.73303,8000000.0
2009-02-10 16:58:00,5.7325,5.73306,5.7308,5.73289,12000000.0
2009-02-10 16:59:00,5.7321,5.7328,5.72934,5.73023,15000000.0
2009-02-10 17:00:00,5.73065,5.73119,5.72797,5.72878,10000000.0
2009-02-10 17:01:00,5.72908,5.7297,5.72813,5.72892,10000000.0
2009-02-10 17:02:00,5.72844,5.72844,5.72092,5.72217,8000000.0
2009-02-10 17:03:00,5.72228,5.72238,5.71981,5.72202,11000000.0
2009-02-10 17:04:00,5.7203,5.72156,5.71792,5.72006,10000000.0
2009-02-10 17:05:00,5.7186,5.7186,5.71513,5.71602,18000000.0
2009-02-10 17:06:00,5.71525,5.71622,5.71327,5.71502,9000000.0
2009-02-10 17:07:00,5.71418,5.71548,5.71254,5.71548,20000000.0
2009-02-10 17:08:00,5.71641,5.71726,5.71483,5.71706,11000000.0
2009-02-10 17:09:00,5.71642,5.71642,5.71386,5.7146,14000000.0
2009-02-10 17:10:00,5.71229,5.71308,5.71155,5.71292,10000000.0
2009-02-10 17:11:00,5.71365,5.71499,5.71213,5.71408,12000000.0
2009-02-10 17:12:00,5.71517,5.71557,5.7138,5.71513,7000000.0
2009-02-10 17:13:00,5.71569,5.71736,5.71411,5.71732,13000000.0
2009-02-10 17:14:00,5.71743,5.71766,5.71582,5.71766,13000000.0
2009-02-10 17:15:00,5.71764,5.71823,5.71582,5.71786,12000000.0
2009-02-10 17:16:00,5.718,5.71808,5.71537,5.71537,13000000.0
2009-02-10 17:17:00,5.7161,5.7195,5.71334,5.7195,12000000.0
2009-02-10 17:18:00,5.72054,5.72198,5.71871,5.72196,15000000.0
2009-02-10 17:19:00,5.72188,5.72444,5.72135,5.72444,10000000.0
2009-02-10 17:20:00,5.72466,5.72466,5.72219,5.72374,13000000.0
2009-02-10 17:21:00,5.72521,5.72999,5.72474,5.72999,17000000.0
2009-02-10 17:22:00,5.73016,5.73047,5.72825,5.7295,15000000.0
2009-02-10 17:23:00,5.72835,5.73009,5.72713,5.72809,10000000.0
2009-02-10 17:24:00,5.72725,5.72845,5.7259,5.72729,17000000.0
2009-02-10 17:25:00,5.72558,5.72619,5.72442,5.72504,11000000.0
2009-02-10 17:26:00,5.72466,5.72534,5.72273,5.72436,12000000.0
2009-02-10 17:27:00,5.72305,5.72367,5.72093,5.72114,9000000.0
2009-02-10 17:28:00,5.72018,5.72038,5.71795,5.71978,16000000.0
2009-02-10 17:29:00,5.72023,5.72023,5.71648,5.71883,9000000.0
2009-02-10 17:30:00,5.71913,5.71924,5.71617,5.71855,11000000.0
2009-02-10 17:31:00,5.71761,5.71761,5.71357,5.71492,13000000.0
2009-02-10 17:32:00,5.71338,5.71404,5.70948,5.71018,13000000.0
2009-02-10 17:33:00,5.71013,5.71165,5.70816,5.71165,11000000.0
2009-02-10 17:34:00,5.71232,5.71232,5.7091,5.71023,12000000.0
2009-02-10 17:35:00,5.70991,5.71293,5.70928,5.71293,13000000.0
2009-02-10 17:36:00,5.71231,5.71382,5.7115,5.7124,14000000.0
2009-02-10 17:37:00,5.71001,5.71077,5.70735,5.70753,10000000.0
2009-02-10 17:38:00,5.70719,5.70867,5.70635,5.70867,7000000.0
2009-02-10 17:39:00,5.70849,5.70974,5.70732,5.70916,16000000.0
2009-02-10 17:40:00,5.70942,5.71057,5.70662,5.70791,17000000.0
2009-02-10 17:41:00,5.70686,5.70686,5.70401,5.70401,16000000.0
2009-02-10 17:42:00,5.70603,5.7063,5.70293,5.7063,16000000.0
2009-02-10 17:43:00,5.70566,5.70922,5.70564,5.70823,17000000.0
2009-02-10 17:44:00,5.70891,5.71027,5.70792,5.71027,8000000.0
2009-02-10 17:45:00,5.71017,5.71052,5.70783,5.70992,11000000.0
2009-02-10 17:46:00,5.70932,5.71236,5.70852,5.71236,9000000.0
2009-02-10 17:47:00,5.71188,5.71344,5.70954,5.71079,19000000.0
2009-02-10 17:48:00,5.71039,5.71077,5.70742,5.70796,16000000.0
2009-02-10 17:49:00,5.70816,5.7083,5.70454,5.70454,15000000.0
2009-02-10 17:50:00,5.7062,5.70688,5.70419,5.70509,11000000.0
2009-02-10 17:51:00,5.70403,5.70466,5.70272,5.7031,9000000.0
2009-02-10 17:52:00,5.70031,5.70441,5.70031,5.70441,11000000.0
2009-02-10 17:53:00,5.70624,5.70697,5.70414,5.70639,9000000.0
2009-02-10 17:54:00,5.70514,5.7067,5.70505,5.70601,10000000.0
2009-02-10 17:55:00,5.7054,5.70551,5.70226,5.70433,10000000.0
2009-02-10 17:56:00,5.70394,5.7075,5.70394,5.70744,16000000.0
2009-02-10 17:57:00,5.70716,5.70784,5.70568,5.70654,14000000.0
2009-02-10 17:58:00,5.70788,5.70966,5.70727,5.70932,24000000.0
2009-02-10 17:59:00,5.70903,5.70979,5.70787,5.70973,11000000.0
2009-02-10 18:00:00,5.70772,5.7087,5.70449,5.70456,10000000.0
2009-02-10 18:01:00,5.70302,5.70805,5.69553,5.69693,14000000.0
2009-02-10 18:02:00,5.69502,5.70593,5.69502,5.70533,12000000.0
2009-02-10 18:03:00,5.70623,5.71192,5.70333,5.71192,17000000.0
2009-02-10 18:04:00,5.71358,5.71391,5.7021,5.70773,15000000.0
2009-02-10 18:05:00,5.70751,5.70955,5.70204,5.70955,15000000.0
2009-02-10 18:06:00,5.71064,5.71955,5.70164,5.71955,15000000.0
2009-02-10 18:07:00,5.7219,5.72681,5.71905,5.72398,16000000.0
2009-02-10 18:08:00,5.72785,5.72785,5.72318,5.72401,16000000.0
2009-02-10 18:09:00,5.72321,5.72453,5.72152,5.72175,12000000.0
2009-02-10 18:10:00,5.72132,5.72428,5.72032,5.72419,17000000.0
2009-02-10 18:11:00,5.7231,5.72338,5.71907,5.7199,16000000.0
2009-02-10 18:12:00,5.72141,5.72461,5.71346,5.72461,13000000.0
2009-02-10 18:13:00,5.72428,5.72428,5.71132,5.72241,17000000.0
2009-02-10 18:14:00,5.7215,5.72208,5.71217,5.72038,13000000.0
2009-02-10 18:15:00,5.71815,5.72237,5.71196,5.72154,13000000.0
2009-02-10 18:16:00,5.71991,5.72009,5.71594,5.71855,15000000.0
2009-02-10 18:17:00,5.71851,5.719,5.71575,5.7176,16000000.0
2009-02-10 18:18:00,5.71812,5.71812,5.71192,5.7144,18000000.0
2009-02-10 18:19:00,5.71462,5.71632,5.7102,5.71451,12000000.0
2009-02-10 18:20:00,5.71311,5.71311,5.7053,5.70773,16000000.0
2009-02-10 18:21:00,5.70671,5.71004,5.70415,5.70669,19000000.0
2009-02-10 18:22:00,5.70496,5.70912,5.70201,5.70644,20000000.0
2009-02-10 18:23:00,5.70425,5.71,5.70259,5.70431,16000000.0
2009-02-10 18:24:00,5.71243,5.71599,5.7059,5.71086,14000000.0
2009-02-10 18:25:00,5.71265,5.71656,5.70959,5.71098,18000000.0
2009-02-10 18:26:00,5.71397,5.71797,5.70944,5.7099,9000000.0
2009-02-10 18:27:00,5.71276,5.71989,5.71128,5.71989,16000000.0
2009-02-10 18:28:00,5.72349,5.72373,5.71414,5.7167,11000000.0
2009-02-10 18:29:00,5.71577,5.72471,5.71283,5.71516,15000000.0
2009-02-10 18:30:00,5.71661,5.72523,5.71559,5.72106,14000000.0
2009-02-10 18:31:00,5.7219,5.72875,5.7219,5.72765,19000000.0
2009-02-10 18:32:00,5.72483,5.72556,5.72192,5.72297,13000000.0
2009-02-10 18:33:00,5.72387,5.7256,5.72198,5.72487,13000000.0
2009-02-10 18:34:00,5.72651,5.72826,5.72231,5.72231,9000000.0
2009-02-10 18:35:00,5.73203,5.73755,5.7267,5.73755,14000000.0
2009-02-10 18:36:00,5.73628,5.73741,5.72542,5.73129,12000000.0
2009-02-10 18:37:00,5.7311,5.73223,5.72281,5.72907,13000000.0
2009-02-10 18:38:00,5.7313,5.73203,5.72186,5.73203,17000000.0
2009-02-10 18:39:00,5.7346,5.73956,5.72426,5.73956,18000000.0
2009-02-10 18:40:00,5.72744,5.74307,5.72744,5.74004,14000000.0
2009-02-10 18:41:00,5.7397,5.74314,5.72605,5.7425,18000000.0
2009-02-10 18:42:00,5.74423,5.74666,5.73027,5.74304,14000000.0
2009-02-10 18:43:00,5.74083,5.74204,5.7291,5.7412,14000000.0
2009-02-10 18:44:00,5.74087,5.74172,5.72691,5.73551,12000000.0
2009-02-10 18:45:00,5.72702,5.73931,5.72616,5.73931,17000000.0
2009-02-10 18:46:00,5.73808,5.73923,5.72649,5.73852,15000000.0
2009-02-10 18:47:00,5.74088,5.74383,5.72691,5.74227,16000000.0
2009-02-10 18:48:00,5.74593,5.74593,5.72829,5.73476,11000000.0
2009-02-10 18:49:00,5.73871,5.73871,5.72564,5.73292,8000000.0
2009-02-10 18:50:00,5.73372,5.73488,5.725,5.73461,16000000.0
2009-02-10 18:51:00,5.7337,5.73567,5.72377,5.73369,19000000.0
2009-02-10 18:52:00,5.73341,5.7338,5.72314,5.72962,10000000.0
2009-02-10 18:53:00,5.73322,5.73503,5.72587,5.73503,10000000.0
2009-02-10 18:54:00,5.73445,5.73655,5.73408,5.73526,11000000.0
2009-02-10 18:55:00,5.73525,5.73743,5.73467,5.73743,8000000.0
2009-02-10 18:56:00,5.73757,5.74266,5.73712,5.74187,16000000.0
2009-02-10 18:57:00,5.74078,5.74107,5.73871,5.73958,8000000.0
2009-02-10 18:58:00,5.73985,5.74523,5.7395,5.74468,13000000.0
2009-02-10 18:59:00,5.74505,5.74505,5.74061,5.74262,17000000.0
2009-02-10 19:00:00,5.74212,5.74385,5.74066,5.74316,13000000.0
2009-02-10 19:01:00,5.74292,5.74453,5.74188,5.74399,12000000.0
2009-02-10 19:02:00,5.74239,5.74239,5.73853,5.74128,16000000.0
2009-02-10 19:03:00,5.74314,5.74314,5.73702,5.73894,17000000.0
2009-02-10 19:04:00,5.74105,5.74177,5.73866,5.73866,12000000.0
2009-02-10 19:05:00,5.74192,5.74719,5.73936,5.74513,17000000.0
2009-02-10 19:06:00,5.74788,5.74854,5.74608,5.74635,7000000.0
2009-02-10 19:07:00,5.7474,5.7474,5.74495,5.74654,20000000.0
2009-02-10 19:08:00,5.74589,5.74692,5.74404,5.74584,21000000.0
2009-02-10 19:09:00,5.74513,5.74547,5.74178,5.74178,16000000.0
2009-02-10 19:10:00,5.74259,5.74259,5.73876,5.73893,14000000.0
2009-02-10 19:11:00,5.73986,5.73986,5.73735,5.73849,12000000.0
2009-02-10 19:12:00,5.74019,5.7422,5.73637,5.73754,18000000.0
2009-02-10 19:13:00,5.73704,5.73807,5.73601,5.73604,14000000.0
2009-02-10 19:14:00,5.73604,5.73872,5.73576,5.73825,18000000.0
2009-02-10 19:15:00,5.73685,5.73774,5.7352,5.73757,9000000.0
2009-02-10 19:16:00,5.73691,5.73868,5.7364,5.7364,12000000.0
2009-02-10 19:17:00,5.73703,5.73776,5.73475,5.73602,14000000.0
2009-02-10 19:18:00,5.73562,5.73618,5.73427,5.73478,16000000.0
2009-02-10 19:19:00,5.73498,5.73741,5.73458,5.73704,7000000.0
2009-02-10 19:20:00,5.73654,5.73706,5.73571,5.7359,8000000.0
2009-02-10 19:21:00,5.73707,5.73823,5.73577,5.73823,18000000.0
2009-02-10 19:22:00,5.73895,5.73895,5.73458,5.73464,9000000.0
2009-02-10 19:23:00,5.73414,5.73487,5.73203,5.73203,10000000.0
2009-02-10 19:24:00,5.73464,5.73572,5.73263,5.73572,11000000.0
2009-02-10 19:25:00,5.73578,5.73844,5.73533,5.73844,17000000.0
2009-02-10 19:26:00,5.73805,5.73805,5.73647,5.73703,11000000.0
2009-02-10 19:27:00,5.73816,5.73953,5.73745,5.73935,13000000.0
2009-02-10 19:28:00,5.73954,5.74335,5.73917,5.74213,10000000.0
2009-02-10 19:29:00,5.74354,5.7443,5.74161,5.74317,11000000.0
2009-02-10 19:30:00,5.74249,5.74457,5.7414,5.74457,12000000.0
2009-02-10 19:31:00,5.74399,5.74538,5.74321,5.74381,8000000.0
2009-02-10 19:32:00,5.74627,5.74776,5.74468,5.74563,11000000.0
2009-02-10 19:33:00,5.74586,5.74675,5.74475,5.746,13000000.0
2009-02-10 19:34:00,5.74487,5.74578,5.74253,5.74337,12000000.0
2009-02-10 19:35:00,5.74333,5.74839,5.74223,5.74839,13000000.0
2009-02-10 19:36:00,5.75063,5.75858,5.74957,5.75845,12000000.0
2009-02-10 19:37:00,5.75932,5.76066,5.75834,5.76009,8000000.0
2009-02-10 19:38:00,5.75945,5.75972,5.75613,5.75709,20000000.0
2009-02-10 19:39:00,5.75625,5.75641,5.75464,5.75641,11000000.0
2009-02-10 19:40:00,5.75491,5.75527,5.75348,5.75454,11000000.0
2009-02-10 19:41:00,5.75441,5.75441,5.75212,5.7526,9000000.0
2009-02-10 19:42:00,5.75316,5.75527,5.75261,5.75478,10000000.0
2009-02-10 19:43:00,5.75479,5.75576,5.75338,5.75393,14000000.0
2009-02-10 19:44:00,5.75409,5.75409,5.74962,5.74962,15000000.0
2009-02-10 19:45:00,5.75142,5.75161,5.74981,5.75135,12000000.0
2009-02-10 19:46:00,5.75201,5.75326,5.75144,5.75326,11000000.0
2009-02-10 19:47:00,5.7532,5.7532,5.74957,5.74957,10000000.0
2009-02-10 19:48:00,5.74927,5.75018,5.74881,5.75018,9000000.0
2009-02-10 19:49:00,5.74965,5.75038,5.74643,5.74813,16000000.0
2009-02-10 19:50:00,5.74647,5.74672,5.74438,5.74441,10000000.0
2009-02-10 19:51:00,5.74398,5.74534,5.74328,5.74429,11000000.0
2009-02-10 19:52:00,5.74485,5.74859,5.74466,5.74628,19000000.0
2009-02-10 19:53:00,5.74647,5.74653,5.74484,5.74592,19000000.0
2009-02-10 19:54:00,5.74449,5.74758,5.74449,5.74758,14000000.0
2009-02-10 19:55:00,5.74738,5.74813,5.74529,5.74709,16000000.0
2009-02-10 19:56:00,5.74697,5.74697,5.7448,5.7448,12000000.0
2009-02-10 19:57:00,5.74564,5.7473,5.74481,5.74608,14000000.0
2009-02-10 19:58:00,5.74615,5.74722,5.74535,5.74722,13000000.0
2009-02-10 19:59:00,5.74598,5.74623,5.74411,5.74411,10000000.0
2009-02-10 20:00:00,5.74444,5.74989,5.74412,5.74989,15000000.0
2009-02-10 20:01:00,5.75122,5.75475,5.75057,5.75248,14000000.0
2009-02-10 20:02:00,5.75378,5.7548,5.75291,5.75324,8000000.0
2009-02-10 20:03:00,5.75375,5.75567,5.75201,5.75522,13000000.0
2009-02-10 20:04:00,5.75722,5.75762,5.75412,5.75489,12000000.0
2009-02-10 20:05:00,5.75418,5.75749,5.75416,5.75621,11000000.0
2009-02-10 20:06:00,5.75582,5.75627,5.75343,5.75343,10000000.0
2009-02-10 20:07:00,5.75501,5.7576,5.75447,5.75739,13000000.0
2009-02-10 20:08:00,5.75953,5.7615,5.7583,5.76004,16000000.0
2009-02-10 20:09:00,5.76181,5.76299,5.76,5.76137,17000000.0
2009-02-10 20:10:00,5.75969,5.76061,5.75788,5.76061,10000000.0
2009-02-10 20:11:00,5.76083,5.76126,5.75815,5.7593,13000000.0
2009-02-10 20:12:00,5.75858,5.76034,5.75621,5.75977,15000000.0
2009-02-10 20:13:00,5.76146,5.76225,5.75905,5.75996,13000000.0
2009-02-10 20:14:00,5.75991,5.75991,5.75757,5.75757,8000000.0
2009-02-10 20:15:00,5.75858,5.76072,5.75812,5.76045,10000000.0
2009-02-10 20:16:00,5.76137,5.76214,5.76014,5.761,14000000.0
2009-02-10 20:17:00,5.76142,5.7617,5.75961,5.76091,13000000.0
2009-02-10 20:18:00,5.75973,5.76001,5.75841,5.75967,7000000.0
2009-02-10 20:19:00,5.75905,5.76338,5.75847,5.76338,11000000.0
2009-02-10 20:20:00,5.76468,5.76684,5.7629,5.76652,19000000.0
2009-02-10 20:21:00,5.76701,5.77069,5.76621,5.77069,11000000.0
2009-02-10 20:22:00,5.77191,5.77425,5.77138,5.77182,11000000.0
2009-02-10 20:23:00,5.77221,5.7734,5.77114,5.77202,13000000.0
2009-02-10 20:24:00,5.77316,5.77334,5.77055,5.77329,9000000.0
2009-02-10 20:25:00,5.7733,5.77551,5.77173,5.77551,18000000.0
2009-02-10 20:26:00,5.77629,5.77686,5.77458,5.77514,7000000.0
2009-02-10 20:27:00,5.77401,5.77531,5.77167,5.77387,9000000.0
2009-02-10 20:28:00,5.77341,5.77527,5.77303,5.7747,13000000.0
2009-02-10 20:29:00,5.77186,5.77392,5.76772,5.77143,14000000.0
2009-02-10 20:30:00,5.77196,5.77471,5.77079,5.77212,16000000.0
2009-02-10 20:31:00,5.77117,5.77363,5.77043,5.77355,22000000.0
2009-02-10 20:32:00,5.7739,5.7739,5.77067,5.77067,12000000.0
2009-02-10 20:33:00,5.77193,5.77248,5.76988,5.77111,13000000.0
2009-02-10 20:34:00,5.76924,5.7716,5.76909,5.77089,15000000.0
2009-02-10 20:35:00,5.77062,5.7711,5.76907,5.77071,16000000.0
2009-02-10 20:36:00,5.76989,5.77182,5.76943,5.77162,15000000.0
2009-02-10 20:37:00,5.77179,5.77305,5.77089,5.77305,14000000.0
2009-02-10 20:38:00,5.77239,5.77277,5.77111,5.7724,13000000.0
2009-02-10 20:39:00,5.77148,5.77197,5.76963,5.77187,18000000.0
2009-02-10 20:40:00,5.77234,5.77273,5.77067,5.77067,14000000.0
2009-02-10 20:41:00,5.77076,5.772,5.77023,5.77052,18000000.0
2009-02-10 20:42:00,5.77003,5.77167,5.76973,5.77066,12000000.0
2009-02-10 20:43:00,5.77036,5.77036,5.76758,5.76768,18000000.0
2009-02-10 20:44:00,5.7693,5.7693,5.76703,5.76822,18000000.0
2009-02-10 20:45:00,5.76863,5.77054,5.76798,5.76922,11000000.0
2009-02-10 20:46:00,5.77114,5.77239,5.77023,5.77218,18000000.0
2009-02-10 20:47:00,5.77321,5.77411,5.77253,5.77305,20000000.0
2009-02-10 20:48:00,5.77293,5.77505,5.7724,5.77505,17000000.0
2009-02-10 20:49:00,5.77531,5.77531,5.77216,5.77269,16000000.0
2009-02-10 20:50:00,5.77184,5.77184,5.76978,5.77038,8000000.0
2009-02-10 20:51:00,5.77195,5.77259,5.77095,5.77195,8000000.0
2009-02-10 20:52:00,5.77093,5.77285,5.77048,5.77285,12000000.0
2009-02-10 20:53:00,5.77163,5.77333,5.77121,5.77333,16000000.0
2009-02-10 20:54:00,5.77393,5.77599,5.77239,5.77451,15000000.0
2009-02-10 20:55:00,5.77534,5.77534,5.77309,5.77369,16000000.0
2009-02-10 20:56:00,5.7733,5.77436,5.7731,5.77333,7000000.0
2009-02-10 20:57:00,5.77274,5.7753,5.77274,5.7753,14000000.0
2009-02-10 20:58:00,5.77591,5.77591,5.77334,5.77334,10000000.0
2009-02-10 20:59:00,5.77439,5.77613,5.7736,5.77613,11000000.0
2009-02-10 21:00:00,5.77722,5.77872,5.77635,5.77778,14000000.0
2009-02-10 21:01:00,5.77742,5.77849,5.77595,5.77758,12000000.0
2009-02-10 21:02:00,5.77686,5.77721,5.77484,5.77592,17000000.0
2009-02-10 21:03:00,5.77434,5.77566,5.77365,5.77409,11000000.0
2009-02-10 21:04:00,5.77314,5.77314,5.76983,5.77141,10000000.0
2009-02-10 21:05:00,5.77231,5.77369,5.77174,5.77355,8000000.0
2009-02-10 21:06:00,5.77444,5.77444,5.77064,5.77175,13000000.0
2009-02-10 21:07:00,5.77137,5.77241,5.77021,5.77241,14000000.0
2009-02-10 21:08:00,5.77099,5.77216,5.7707,5.77209,8000000.0
2009-02-10 21:09:00,5.77109,5.77251,5.77109,5.77182,13000000.0
2009-02-10 21:10:00,5.77221,5.77474,5.77114,5.77455,17000000.0
2009-02-10 21:11:00,5.77572,5.77581,5.77214,5.77214,15000000.0
2009-02-10 21:12:00,5.77402,5.77537,5.77367,5.77506,11000000.0
2009-02-10 21:13:00,5.77526,5.77535,5.7739,5.77454,12000000.0
2009-02-10 21:14:00,5.77518,5.77519,5.77295,5.77398,14000000.0
2009-02-10 21:15:00,5.77547,5.77628,5.77441,5.7747,13000000.0
2009-02-10 21:16:00,5.77529,5.77604,5.77367,5.7743,12000000.0
2009-02-10 21:17:00,5.77576,5.77576,5.7738,5.77528,16000000.0
2009-02-10 21:18:00,5.77507,5.77582,5.77416,5.77582,15000000.0
2009-02-10 21:19:00,5.77699,5.77793,5.77415,5.77579,15000000.0
2009-02-10 21:20:00,5.77525,5.77847,5.77447,5.7782,8000000.0
2009-02-10 21:21:00,5.78093,5.78904,5.78019,5.78793,17000000.0
2009-02-10 21:22:00,5.78798,5.791,5.78739,5.78844,11000000.0
2009-02-10 21:23:00,5.78998,5.79081,5.78821,5.79051,23000000.0
2009-02-10 21:24:00,5.79006,5.79216,5.78799,5.78799,13000000.0
2009-02-10 21:25:00,5.78833,5.78853,5.78606,5.78853,15000000.0
2009-02-10 21:26:00,5.78709,5.7904,5.78709,5.7894,10000000.0
2009-02-10 21:27:00,5.78948,5.78948,5.78713,5.78713,10000000.0
2009-02-10 21:28:00,5.78721,5.79165,5.78721,5.78938,13000000.0
2009-02-10 21:29:00,5.78974,5.79369,5.78917,5.79066,10000000.0
2009-02-10 21:30:00,5.78968,5.7936,5.78772,5.7936,16000000.0
2009-02-10 21:31:00,5.79548,5.79804,5.79388,5.79784,18000000.0
2009-02-10 21:32:00,5.79767,5.79923,5.79595,5.79595,15000000.0
2009-02-10 21:33:00,5.79642,5.79642,5.79366,5.79436,13000000.0
2009-02-10 21:34:00,5.79399,5.79399,5.79012,5.79012,9000000.0
2009-02-10 21:35:00,5.79128,5.7922,5.79054,5.7922,8000000.0
2009-02-10 21:36:00,5.79233,5.79233,5.78888,5.7904,18000000.0
2009-02-10 21:37:00,5.7902,5.7902,5.78523,5.78523,22000000.0
2009-02-10 21:38:00,5.78706,5.78746,5.78597,5.7869,9000000.0
2009-02-10 21:39:00,5.78651,5.78651,5.78338,5.7856,11000000.0
2009-02-10 21:40:00,5.78487,5.78487,5.78102,5.78338,19000000.0
2009-02-10 21:41:00,5.78157,5.78395,5.78095,5.78393,12000000.0
2009-02-10 21:42:00,5.78236,5.78291,5.78049,5.78049,11000000.0
2009-02-10 21:43:00,5.78105,5.783,5.78003,5.78256,14000000.0
2009-02-10 21:44:00,5.78219,5.7837,5.78115,5.78227,13000000.0
2009-02-10 21:45:00,5.7823,5.78286,5.78093,5.78268,12000000.0
2009-02-10 21:46:00,5.78214,5.78218,5.78081,5.78177,14000000.0
2009-02-10 21:47:00,5.78145,5.78278,5.78007,5.78012,17000000.0
2009-02-10 21:48:00,5.78118,5.78118,5.77795,5.78063,16000000.0
2009-02-10 21:49:00,5.78002,5.78002,5.7779,5.77926,14000000.0
2009-02-10 21:50:00,5.78082,5.78418,5.78043,5.78418,13000000.0
2009-02-10 21:51:00,5.78442,5.78491,5.78321,5.78459,14000000.0
2009-02-10 21:52:00,5.78342,5.78444,5.78194,5.78272,17000000.0
2009-02-10 21:53:00,5.78294,5.7841,5.78198,5.78218,27000000.0
2009-02-10 21:54:00,5.78271,5.78548,5.78271,5.78548,10000000.0
2009-02-10 21:55:00,5.78488,5.78517,5.78028,5.78062,8000000.0
2009-02-10 21:56:00,5.77928,5.77978,5.77631,5.77847,16000000.0
2009-02-10 21:57:00,5.7793,5.78191,5.77811,5.78191,18000000.0
2009-02-10 21:58:00,5.7827,5.78275,5.78057,5.78137,18000000.0
2009-02-10 21:59:00,5.78157,5.78608,5.78087,5.78608,17000000.0
2009-02-10 22:00:00,5.7852,5.7852,5.77987,5.78004,9000000.0
2009-02-10 22:01:00,5.77904,5.77979,5.77476,5.77476,22000000.0
2009-02-10 22:02:00,5.77479,5.77599,5.77419,5.77467,11000000.0
2009-02-10 22:03:00,5.77481,5.77757,5.77434,5.77572,16000000.0
2009-02-10 22:04:00,5.77683,5.77762,5.77605,5.77762,12000000.0
2009-02-10 22:05:00,5.77653,5.77902,5.77653,5.77839,7000000.0
2009-02-10 22:06:00,5.77858,5.78033,5.77662,5.779,15000000.0
2009-02-10 22:07:00,5.77959,5.77984,5.7776,5.77877,19000000.0
2009-02-10 22:08:00,5.77877,5.77997,5.77774,5.77821,11000000.0
2009-02-10 22:09:00,5.77773,5.77913,5.77691,5.77913,10000000.0
2009-02-10 22:10:00,5.77777,5.77892,5.77657,5.77731,10000000.0
2009-02-10 22:11:00,5.7766,5.7767,5.77536,5.7767,18000000.0
2009-02-10 22:12:00,5.77598,5.78042,5.77583,5.77956,11000000.0
2009-02-10 22:13:00,5.77982,5.77997,5.77824,5.77932,14000000.0
2009-02-10 22:14:00,5.77773,5.77991,5.77683,5.77907,24000000.0
2009-02-10 22:15:00,5.7792,5.77954,5.77731,5.77929,13000000.0
2009-02-10 22:16:00,5.7789,5.78048,5.77837,5.77861,13000000.0
2009-02-10 22:17:00,5.77836,5.78137,5.77759,5.78137,8000000.0
2009-02-10 22:18:00,5.78111,5.78152,5.77919,5.77968,13000000.0
2009-02-10 22:19:00,5.77867,5.78034,5.7779,5.78034,14000000.0
2009-02-10 22:20:00,5.77901,5.78281,5.77901,5.78202,21000000.0
2009-02-10 22:21:00,5.78221,5.7842,5.782,5.7842,13000000.0
2009-02-10 22:22:00,5.78464,5.78568,5.78317,5.78448,12000000.0
2009-02-10 22:23:00,5.78599,5.78671,5.78387,5.78411,18000000.0
2009-02-10 22:24:00,5.78504,5.78579,5.78424,5.78536,14000000.0
2009-02-10 22:25:00,5.78493,5.78493,5.78139,5.78271,13000000.0
2009-02-10 22:26:00,5.78262,5.78393,5.78075,5.78369,13000000.0
2009-02-10 22:27:00,5.7845,5.78511,5.78346,5.78346,16000000.0
2009-02-10 22:28:00,5.78485,5.78545,5.78211,5.78212,13000000.0
2009-02-10 22:29:00,5.78183,5.78446,5.78183,5.78419,21000000.0
2009-02-10 22:30:00,5.78322,5.7848,5.78322,5.78421,17000000.0
2009-02-10 22:31:00,5.78462,5.78462,5.78135,5.78183,10000000.0
2009-02-10 22:32:00,5.78108,5.78274,5.78094,5.78257,13000000.0
2009-02-10 22:33:00,5.78267,5.78303,5.78084,5.78271,13000000.0
2009-02-10 22:34:00,5.78102,5.78175,5.77847,5.78079,13000000.0
2009-02-10 22:35:00,5.78058,5.78133,5.77886,5.78037,19000000.0
2009-02-10 22:36:00,5.77963,5.78382,5.77963,5.78382,14000000.0
2009-02-10 22:37:00,5.78223,5.78312,5.78042,5.78149,17000000.0
2009-02-10 22:38:00,5.78026,5.78195,5.78026,5.7817,9000000.0
2009-02-10 22:39:00,5.78263,5.78446,5.78163,5.78386,20000000.0
2009-02-10 22:40:00,5.78292,5.78553,5.78187,5.78359,13000000.0
2009-02-10 22:41:00,5.78445,5.7855,5.78304,5.7855,13000000.0
2009-02-10 22:42:00,5.7852,5.7852,5.78347,5.78351,10000000.0
2009-02-10 22:43:00,5.78413,5.78413,5.77996,5.77996,15000000.0
2009-02-10 22:44:00,5.78165,5.78285,5.77968,5.78067,16000000.0
2009-02-10 22:45:00,5.78014,5.78116,5.77971,5.78049,14000000.0
2009-02-10 22:46:00,5.78042,5.78091,5.77824,5.77843,12000000.0
2009-02-10 22:47:00,5.77828,5.77828,5.77545,5.77545,7000000.0
2009-02-10 22:48:00,5.77647,5.77714,5.77329,5.77338,16000000.0
2009-02-10 22:49:00,5.77385,5.77509,5.77315,5.77509,10000000.0
2009-02-10 22:50:00,5.77478,5.77682,5.77478,5.77527,15000000.0
2009-02-10 22:51:00,5.77438,5.77548,5.77176,5.77176,17000000.0
2009-02-10 22:52:00,5.77264,5.77778,5.77189,5.77778,10000000.0
2009-02-10 22:53:00,5.7783,5.77878,5.77588,5.77781,20000000.0
2009-02-10 22:54:00,5.77734,5.77734,5.77603,5.7766,10000000.0
2009-02-10 22:55:00,5.77727,5.77892,5.77645,5.77844,12000000.0
2009-02-10 22:56:00,5.77902,5.77938,5.77816,5.7788,9000000.0
2009-02-10 22:57:00,5.77939,5.78029,5.77744,5.77901,18000000.0
2009-02-10 22:58:00,5.77965,5.77965,5.77748,5.77748,13000000.0
2009-02-10 22:59:00,5.77707,5.77781,5.77647,5.77735,10000000.0
2009-02-10 23:00:00,5.77668,5.77832,5.77668,5.77728,17000000.0
2009-02-10 23:01:00,5.77713,5.77778,5.77559,5.77688,13000000.0
2009-02-10 23:02:00,5.77732,5.77732,5.77382,5.77531,7000000.0
2009-02-10 23:03:00,5.775,5.775,5.77191,5.77323,16000000.0
2009-02-10 23:04:00,5.77323,5.77383,5.77221,5.77288,12000000.0
2009-02-10 23:05:00,5.77246,5.77343,5.77169,5.77343,11000000.0
2009-02-10 23:06:00,5.77412,5.77428,5.77276,5.77301,11000000.0
2009-02-10 23:07:00,5.77351,5.77533,5.77302,5.77302,13000000.0
2009-02-10 23:08:00,5.7731,5.77339,5.7714,5.7714,20000000.0
2009-02-10 23:09:00,5.77086,5.77138,5.76937,5.76939,16000000.0
2009-02-10 23:10:00,5.77112,5.77161,5.76977,5.77142,16000000.0
2009-02-10 23:11:00,5.77156,5.77205,5.77091,5.77205,10000000.0
2009-02-10 23:12:00,5.77226,5.77226,5.77056,5.77144,12000000.0
2009-02-10 23:13:00,5.77072,5.77266,5.77052,5.77198,16000000.0
2009-02-10 23:14:00,5.77184,5.77339,5.77171,5.77241,9000000.0
2009-02-10 23:15:00,5.77236,5.77264,5.77123,5.77123,9000000.0
2009-02-10 23:16:00,5.77126,5.77348,5.77089,5.77156,18000000.0
2009-02-10 23:17:00,5.77097,5.77215,5.77091,5.77211,8000000.0
2009-02-10 23:18:00,5.77216,5.77236,5.76993,5.77,10000000.0
2009-02-10 23:19:00,5.77035,5.77168,5.77035,5.77168,9000000.0
2009-02-10 23:20:00,5.77221,5.77226,5.77085,5.77085,17000000.0
2009-02-10 23:21:00,5.77255,5.77255,5.77235,5.77235,11000000.0
2009-02-10 23:22:00,5.77225,5.77233,5.77058,5.77154,12000000.0
2009-02-10 23:23:00,5.77222,5.77225,5.77032,5.7715,12000000.0
2009-02-10 23:24:00,5.77105,5.77124,5.77035,5.77087,12000000.0
2009-02-10 23:25:00,5.7714,5.77178,5.77064,5.77064,9000000.0
2009-02-10 23:26:00,5.77108,5.77173,5.77038,5.77071,14000000.0
2009-02-10 23:27:00,5.77158,5.77212,5.7704,5.77174,17000000.0
2009-02-10 23:28:00,5.77247,5.77247,5.77109,5.77216,15000000.0
2009-02-10 23:29:00,5.77236,5.77269,5.77153,5.77153,11000000.0
2009-02-10 23:30:00,5.77159,5.77238,5.77085,5.77221,14000000.0
2009-02-10 23:31:00,5.77253,5.77253,5.7713,5.77142,7000000.0
2009-02-10 23:32:00,5.77136,5.77222,5.77,5.77047,15000000.0
2009-02-10 23:33:00,5.77106,5.77218,5.77071,5.77071,7000000.0
2009-02-10 23:34:00,5.7713,5.77176,5.77065,5.77084,10000000.0
2009-02-10 23:35:00,5.77125,5.77135,5.76975,5.77132,12000000.0
2009-02-10 23:36:00,5.77098,5.77147,5.77006,5.77141,10000000.0
2009-02-10 23:37:00,5.77133,5.77154,5.77027,5.7711,14000000.0
2009-02-10 23:38:00,5.77027,5.77132,5.77019,5.77118,17000000.0
2009-02-10 23:39:00,5.7707,5.77216,5.77045,5.77216,9000000.0
2009-02-10 23:40:00,5.77077,5.77077,5.76785,5.7691,12000000.0
2009-02-10 23:41:00,5.76917,5.76917,5.76734,5.76885,9000000.0
2009-02-10 23:42:00,5.76752,5.76926,5.76743,5.76743,15000000.0
2009-02-10 23:43:00,5.76811,5.76954,5.7679,5.7681,13000000.0
2009-02-10 23:44:00,5.76927,5.76946,5.76751,5.76929,8000000.0
2009-02-10 23:45:00,5.76955,5.77074,5.76921,5.76941,12000000.0
2009-02-10 23:46:00,5.76877,5.76903,5.76477,5.76619,20000000.0
2009-02-10 23:47:00,5.76529,5.76603,5.76407,5.76455,19000000.0
2009-02-10 23:48:00,5.7645,5.76504,5.76136,5.7635,14000000.0
2009-02-10 23:49:00,5.76343,5.76449,5.76224,5.76235,12000000.0
2009-02-10 23:50:00,5.76346,5.76496,5.76312,5.76496,10000000.0
2009-02-10 23:51:00,5.76489,5.76516,5.76369,5.76369,14000000.0
2009-02-10 23:52:00,5.76444,5.76461,5.76278,5.76381,13000000.0
2009-02-10 23:53:00,5.76344,5.76548,5.76323,5.76541,16000000.0
2009-02-10 23:54:00,5.76409,5.76645,5.76365,5.76645,13000000.0
2009-02-10 23:55:00,5.76598,5.76618,5.76377,5.76493,16000000.0
2009-02-10 23:56:00,5.76522,5.76673,5.76427,5.76524,12000000.0
2009-02-10 23:57:00,5.76445,5.7659,5.76445,5.76477,14000000.0
2009-02-10 23:58:00,5.76547,5.76588,5.76406,5.76411,16000000.0
2009-02-10 23:59:00,5.76538,5.76549,5.76397,5.76481,12000000.0
2009-02-11 00:00:00,5.76443,5.76827,5.76443,5.76659,17000000.0
2009-02-11 00:01:00,5.76606,5.76677,5.76501,5.76671,12000000.0
2009-02-11 00:02:00,5.76742,5.76883,5.76706,5.76803,11000000.0
2009-02-11 00:03:00,5.76816,5.76871,5.76666,5.76666,7000000.0
2009-02-11 00:04:00,5.76751,5.76887,5.76676,5.76839,16000000.0
2009-02-11 00:05:00,5.76754,5.76824,5.76567,5.76567,17000000.0
2009-02-11 00:06:00,5.76757,5.76761,5.76422,5.76578,10000000.0
2009-02-11 00:07:00,5.76643,5.76731,5.76519,5.76545,19000000.0
2009-02-11 00:08:00,5.76668,5.76668,5.76385,5.76609,9000000.0
2009-02-11 00:09:00,5.76623,5.76687,5.76528,5.76593,19000000.0
2009-02-11 00:10:00,5.76597,5.76657,5.76549,5.76613,16000000.0
2009-02-11 00:11:00,5.76791,5.76808,5.76589,5.76737,9000000.0
2009-02-11 00:12:00,5.76722,5.76865,5.76722,5.76803,11000000.0
2009-02-11 00:13:00,5.76873,5.76941,5.76723,5.76743,8000000.0
2009-02-11 00:14:00,5.76742,5.7683,5.76664,5.76767,9000000.0
2009-02-11 00:15:00,5.7676,5.76819,5.76642,5.76707,15000000.0
2009-02-11 00:16:00,5.76834,5.76953,5.76738,5.76866,18000000.0
2009-02-11 00:17:00,5.76957,5.77063,5.76881,5.76992,21000000.0
2009-02-11 00:18:00,5.77099,5.77293,5.77005,5.7725,16000000.0
2009-02-11 00:19:00,5.77326,5.77418,5.7706,5.7715,12000000.0
2009-02-11 00:20:00,5.77375,5.77402,5.77257,5.77302,13000000.0
2009-02-11 00:21:00,5.77291,5.7745,5.77291,5.7736,13000000.0
2009-02-11 00:22:00,5.77263,5.77478,5.77263,5.77355,13000000.0
2009-02-11 00:23:00,5.77523,5.77526,5.77369,5.77369,11000000.0
2009-02-11 00:24:00,5.77384,5.77431,5.77228,5.77269,10000000.0
2009-02-11 00:25:00,5.77414,5.77535,5.77396,5.77414,16000000.0
2009-02-11 00:26:00,5.77396,5.77494,5.77309,5.7749,13000000.0
2009-02-11 00:27:00,5.77335,5.77365,5.77236,5.77236,16000000.0
2009-02-11 00:28:00,5.77215,5.77217,5.77192,5.77195,13000000.0
2009-02-11 00:29:00,5.77209,5.77218,5.77195,5.77204,10000000.0
2009-02-11 00:30:00,5.77326,5.77377,5.77235,5.77363,15000000.0
2009-02-11 00:31:00,5.77438,5.77438,5.77136,5.77147,18000000.0
2009-02-11 00:32:00,5.77094,5.77231,5.76941,5.77034,14000000.0
2009-02-11 00:33:00,5.77138,5.77138,5.76597,5.76597,13000000.0
2009-02-11 00:34:00,5.76664,5.76824,5.76579,5.76688,11000000.0
2009-02-11 00:35:00,5.76868,5.76982,5.76777,5.76807,13000000.0
2009-02-11 00:36:00,5.76677,5.76823,5.76552,5.76597,12000000.0
2009-02-11 00:37:00,5.76527,5.76637,5.76527,5.7653,10000000.0
2009-02-11 00:38:00,5.76604,5.76689,5.76583,5.76625,11000000.0
2009-02-11 00:39:00,5.76598,5.76695,5.76405,5.76405,16000000.0
2009-02-11 00:40:00,5.76401,5.76568,5.76398,5.76415,10000000.0
2009-02-11 00:41:00,5.76515,5.76544,5.76306,5.76493,15000000.0
2009-02-11 00:42:00,5.76483,5.76519,5.76374,5.76404,10000000.0
2009-02-11 00:43:00,5.76498,5.76507,5.76332,5.76388,8000000.0
2009-02-11 00:44:00,5.76473,5.76568,5.76421,5.76488,7000000.0
2009-02-11 00:45:00,5.76621,5.76879,5.76607,5.76879,10000000.0
2009-02-11 00:46:00,5.76928,5.77042,5.7685,5.76977,18000000.0
2009-02-11 00:47:00,5.76743,5.7694,5.76658,5.76748,18000000.0
2009-02-11 00:48:00,5.76867,5.76935,5.76786,5.76869,15000000.0
2009-02-11 00:49:00,5.76955,5.76955,5.76665,5.76772,19000000.0
2009-02-11 00:50:00,5.76849,5.76904,5.76722,5.76904,15000000.0
2009-02-11 00:51:00,5.76785,5.76994,5.76785,5.76994,12000000.0
2009-02-11 00:52:00,5.76955,5.76955,5.76783,5.76797,15000000.0
2009-02-11 00:53:00,5.76923,5.77056,5.76824,5.76928,9000000.0
2009-02-11 00:54:00,5.76629,5.76801,5.76629,5.76703,17000000.0
2009-02-11 00:55:00,5.76725,5.76791,5.76704,5.76719,11000000.0
2009-02-11 00:56:00,5.76731,5.76749,5.7672,5.76745,23000000.0
2009-02-11 00:57:00,5.76802,5.76802,5.76613,5.76684,11000000.0
2009-02-11 00:58:00,5.76696,5.76702,5.76681,5.76698,11000000.0
2009-02-11 00:59:00,5.76685,5.76736,5.76538,5.76651,11000000.0
2009-02-11 01:00:00,5.76629,5.76755,5.76611,5.76613,14000000.0
2009-02-11 01:01:00,5.76551,5.76728,5.76436,5.76727,9000000.0
2009-02-11 01:02:00,5.76604,5.7671,5.76409,5.76596,13000000.0
2009-02-11 01:03:00,5.76468,5.76468,5.76256,5.76324,18000000.0
2009-02-11 01:04:00,5.76409,5.76446,5.76363,5.7643,11000000.0
2009-02-11 01:05:00,5.76506,5.76572,5.76373,5.76373,13000000.0
2009-02-11 01:06:00,5.76536,5.76631,5.76456,5.76631,9000000.0
2009-02-11 01:07:00,5.76563,5.76607,5.76489,5.76564,15000000.0
2009-02-11 01:08:00,5.76537,5.76587,5.76421,5.76552,15000000.0
2009-02-11 01:09:00,5.76592,5.76592,5.76355,5.76467,14000000.0
2009-02-11 01:10:00,5.76395,5.76508,5.76292,5.76461,13000000.0
2009-02-11 01:11:00,5.76499,5.76504,5.7635,5.7635,7000000.0
2009-02-11 01:12:00,5.7645,5.7645,5.76308,5.76404,17000000.0
2009-02-11 01:13:00,5.76454,5.7651,5.76346,5.76455,18000000.0
2009-02-11 01:14:00,5.76349,5.76534,5.76349,5.76521,14000000.0
2009-02-11 01:15:00,5.76543,5.76657,5.7649,5.76637,10000000.0
2009-02-11 01:16:00,5.76628,5.76708,5.76575,5.76659,18000000.0
2009-02-11 01:17:00,5.76734,5.76841,5.76576,5.76576,16000000.0
2009-02-11 01:18:00,5.76688,5.76688,5.76523,5.76545,13000000.0
2009-02-11 01:19:00,5.76608,5.76708,5.76558,5.76625,12000000.0
2009-02-11 01:20:00,5.76738,5.76738,5.76602,5.76675,15000000.0
2009-02-11 01:21:00,5.76703,5.76703,5.76568,5.76668,14000000.0
2009-02-11 01:22:00,5.76789,5.76885,5.76647,5.76774,13000000.0
2009-02-11 01:23:00,5.76757,5.76824,5.76644,5.76711,14000000.0
2009-02-11 01:24:00,5.76862,5.76862,5.76641,5.76669,15000000.0
2009-02-11 01:25:00,5.76734,5.76734,5.76406,5.76533,17000000.0
2009-02-11 01:26:00,5.76521,5.76544,5.76371,5.76371,14000000.0
2009-02-11 01:27:00,5.76515,5.76523,5.76419,5.76466,13000000.0
2009-02-11 01:28:00,5.76475,5.76492,5.7639,5.7639,9000000.0
2009-02-11 01:29:00,5.7651,5.7651,5.76331,5.76425,11000000.0
2009-02-11 01:30:00,5.76319,5.76456,5.76275,5.76428,20000000.0
2009-02-11 01:31:00,5.76355,5.76411,5.76301,5.76345,9000000.0
2009-02-11 01:32:00,5.7627,5.76342,5.76227,5.76266,7000000.0
2009-02-11 01:33:00,5.76219,5.76375,5.76219,5.76224,13000000.0
2009-02-11 01:34:00,5.76289,5.7633,5.76279,5.7633,10000000.0
2009-02-11 01:35:00,5.76214,5.76341,5.76105,5.7624,17000000.0
2009-02-11 01:36:00,5.76352,5.76404,5.7623,5.76329,16000000.0
2009-02-11 01:37:00,5.76309,5.76403,5.76308,5.7631,13000000.0
2009-02-11 01:38:00,5.76262,5.76376,5.76241,5.7629,15000000.0
2009-02-11 01:39:00,5.76369,5.76396,5.76217,5.76389,13000000.0
2009-02-11 01:40:00,5.76319,5.76383,5.76178,5.76178,14000000.0
2009-02-11 01:41:00,5.76312,5.76432,5.76224,5.76341,12000000.0
2009-02-11 01:42:00,5.76359,5.76579,5.76359,5.76579,14000000.0
2009-02-11 01:43:00,5.7675,5.77094,5.76727,5.76938,18000000.0
2009-02-11 01:44:00,5.7709,5.77159,5.76982,5.77112,12000000.0
2009-02-11 01:45:00,5.77092,5.77141,5.76917,5.76917,19000000.0
2009-02-11 01:46:00,5.77037,5.77037,5.76819,5.76819,15000000.0
2009-02-11 01:47:00,5.76983,5.76983,5.76771,5.76841,10000000.0
2009-02-11 01:48:00,5.76686,5.76833,5.76632,5.76696,14000000.0
2009-02-11 01:49:00,5.76765,5.76792,5.7664,5.76752,16000000.0
2009-02-11 01:50:00,5.7676,5.76813,5.76667,5.76747,18000000.0
2009-02-11 01:51:00,5.76875,5.76875,5.76713,5.76738,16000000.0
2009-02-11 01:52:00,5.76797,5.76811,5.76702,5.76811,10000000.0
2009-02-11 01:53:00,5.76804,5.76804,5.76393,5.76393,15000000.0
2009-02-11 01:54:00,5.76465,5.76465,5.76276,5.76289,14000000.0
2009-02-11 01:55:00,5.76437,5.76476,5.76328,5.76476,14000000.0
2009-02-11 01:56:00,5.76469,5.76584,5.76432,5.76521,8000000.0
2009-02-11 01:57:00,5.7659,5.7659,5.76451,5.76503,10000000.0
2009-02-11 01:58:00,5.76467,5.76559,5.76352,5.76407,21000000.0
2009-02-11 01:59:00,5.76387,5.76535,5.76387,5.76482,16000000.0
2009-02-11 02:00:00,5.76493,5.76497,5.76473,5.76474,11000000.0
2009-02-11 02:01:00,5.76368,5.7642,5.76331,5.76367,11000000.0
2009-02-11 02:02:00,5.76375,5.76375,5.76154,5.76221,13000000.0
2009-02-11 02:03:00,5.75952,5.76084,5.75865,5.76006,8000000.0
2009-02-11 02:04:00,5.75982,5.76072,5.75866,5.75939,18000000.0
2009-02-11 02:05:00,5.75954,5.75954,5.75753,5.75753,14000000.0
2009-02-11 02:06:00,5.7581,5.75837,5.75653,5.75821,18000000.0
2009-02-11 02:07:00,5.75973,5.76085,5.7589,5.76046,12000000.0
2009-02-11 02:08:00,5.76048,5.76072,5.7585,5.75915,12000000.0
2009-02-11 02:09:00,5.75882,5.76032,5.75882,5.75964,11000000.0
2009-02-11 02:10:00,5.76016,5.76094,5.75958,5.76061,10000000.0
2009-02-11 02:11:00,5.76012,5.76084,5.75914,5.76054,16000000.0
2009-02-11 02:12:00,5.75979,5.76048,5.75847,5.75967,17000000.0
2009-02-11 02:13:00,5.75847,5.75986,5.75832,5.75921,9000000.0
2009-02-11 02:14:00,5.76023,5.76222,5.75974,5.76153,16000000.0
2009-02-11 02:15:00,5.76408,5.76467,5.76281,5.76392,15000000.0
2009-02-11 02:16:00,5.76538,5.76711,5.76476,5.76568,16000000.0
2009-02-11 02:17:00,5.76712,5.76712,5.76492,5.76556,14000000.0
2009-02-11 02:18:00,5.76642,5.76642,5.76399,5.76493,16000000.0
2009-02-11 02:19:00,5.76662,5.76677,5.7654,5.76569,11000000.0
2009-02-11 02:20:00,5.76702,5.76829,5.76627,5.76829,10000000.0
2009-02-11 02:21:00,5.76679,5.76838,5.7664,5.76798,18000000.0
2009-02-11 02:22:00,5.76806,5.76884,5.76741,5.76884,15000000.0
2009-02-11 02:23:00,5.76816,5.76879,5.7674,5.76788,16000000.0
2009-02-11 02:24:00,5.76803,5.76854,5.76592,5.76774,12000000.0
2009-02-11 02:25:00,5.76751,5.768,5.76632,5.76632,18000000.0
2009-02-11 02:26:00,5.76737,5.76798,5.76668,5.76704,8000000.0
2009-02-11 02:27:00,5.76689,5.76766,5.76618,5.76686,12000000.0
2009-02-11 02:28:00,5.76627,5.76773,5.76627,5.76706,15000000.0
2009-02-11 02:29:00,5.76673,5.76784,5.76653,5.76653,15000000.0
2009-02-11 02:30:00,5.76812,5.76828,5.7668,5.76768,19000000.0
2009-02-11 02:31:00,5.76683,5.76683,5.76332,5.76345,13000000.0
2009-02-11 02:32:00,5.76251,5.7645,5.76251,5.76346,17000000.0
2009-02-11 02:33:00,5.76528,5.76654,5.76401,5.76654,10000000.0
2009-02-11 02:34:00,5.76759,5.76759,5.76554,5.76554,11000000.0
2009-02-11 02:35:00,5.76678,5.76828,5.76544,5.76796,14000000.0
2009-02-11 02:36:00,5.76864,5.76874,5.76728,5.76874,13000000.0
2009-02-11 02:37:00,5.76789,5.76926,5.76789,5.76889,9000000.0
2009-02-11 02:38:00,5.77043,5.77191,5.76903,5.77191,12000000.0
2009-02-11 02:39:00,5.77192,5.77368,5.77189,5.77314,11000000.0
2009-02-11 02:40:00,5.77381,5.77412,5.77226,5.77349,19000000.0
2009-02-11 02:41:00,5.7731,5.77377,5.77216,5.77301,12000000.0
2009-02-11 02:42:00,5.7721,5.77359,5.77194,5.77326,11000000.0
2009-02-11 02:43:00,5.77333,5.78079,5.77333,5.78079,12000000.0
2009-02-11 02:44:00,5.78062,5.78097,5.77929,5.77955,9000000.0
2009-02-11 02:45:00,5.77914,5.77923,5.77798,5.77862,13000000.0
2009-02-11 02:46:00,5.78023,5.78072,5.77864,5.77922,11000000.0
2009-02-11 02:47:00,5.77841,5.78168,5.77841,5.78168,10000000.0
2009-02-11 02:48:00,5.78232,5.78318,5.78194,5.78305,11000000.0
2009-02-11 02:49:00,5.78154,5.7825,5.78106,5.78112,10000000.0
2009-02-11 02:50:00,5.78041,5.78124,5.7794,5.77951,17000000.0
2009-02-11 02:51:00,5.78034,5.78235,5.77946,5.78235,15000000.0
2009-02-11 02:52:00,5.78099,5.78212,5.77933,5.77933,13000000.0
2009-02-11 02:53:00,5.77879,5.77986,5.7777,5.7789,12000000.0
2009-02-11 02:54:00,5.77786,5.77852,5.7767,5.7769,13000000.0
2009-02-11 02:55:00,5.77768,5.77768,5.77566,5.77622,13000000.0
2009-02-11 02:56:00,5.77592,5.7771,5.77493,5.77624,13000000.0
2009-02-11 02:57:00,5.77674,5.77756,5.77606,5.77646,10000000.0
2009-02-11 02:58:00,5.77645,5.77726,5.7757,5.77599,15000000.0
2009-02-11 02:59:00,5.77724,5.77821,5.77633,5.77821,12000000.0
2009-02-11 03:00:00,5.77767,5.78,5.77743,5.77922,17000000.0
2009-02-11 03:01:00,5.77844,5.78011,5.77844,5.77929,9000000.0
2009-02-11 03:02:00,5.77941,5.78043,5.77898,5.77928,15000000.0
2009-02-11 03:03:00,5.77859,5.77859,5.77704,5.77744,14000000.0
2009-02-11 03:04:00,5.77792,5.77809,5.77542,5.77619,11000000.0
2009-02-11 03:05:00,5.77612,5.77885,5.77554,5.77833,12000000.0
2009-02-11 03:06:00,5.77699,5.77915,5.77699,5.77822,12000000.0
2009-02-11 03:07:00,5.77818,5.78245,5.77818,5.78161,18000000.0
2009-02-11 03:08:00,5.78262,5.78424,5.78165,5.78242,9000000.0
2009-02-11 03:09:00,5.78253,5.78289,5.78131,5.78237,9000000.0
2009-02-11 03:10:00,5.78258,5.78258,5.78069,5.78167,11000000.0
2009-02-11 03:11:00,5.78219,5.7826,5.78049,5.78252,16000000.0
2009-02-11 03:12:00,5.78178,5.78223,5.78103,5.78103,8000000.0
2009-02-11 03:13:00,5.78222,5.78505,5.78158,5.78505,12000000.0
2009-02-11 03:14:00,5.78526,5.78526,5.78293,5.78386,16000000.0
2009-02-11 03:15:00,5.78331,5.78434,5.78239,5.78239,10000000.0
2009-02-11 03:16:00,5.78344,5.78344,5.78197,5.78197,16000000.0
2009-02-11 03:17:00,5.78306,5.78458,5.78239,5.78458,16000000.0
2009-02-11 03:18:00,5.78429,5.78626,5.78401,5.78625,9000000.0
2009-02-11 03:19:00,5.78753,5.78766,5.78574,5.78599,10000000.0
2009-02-11 03:20:00,5.78568,5.78652,5.78405,5.78517,20000000.0
2009-02-11 03:21:00,5.78505,5.78936,5.78505,5.78764,18000000.0
2009-02-11 03:22:00,5.78821,5.79197,5.78821,5.7909,15000000.0
2009-02-11 03:23:00,5.79208,5.7923,5.78937,5.79136,15000000.0
2009-02-11 03:24:00,5.79044,5.79097,5.78939,5.79025,12000000.0
2009-02-11 03:25:00,5.79014,5.79014,5.78722,5.78722,15000000.0
2009-02-11 03:26:00,5.78891,5.78898,5.78647,5.78706,19000000.0
2009-02-11 03:27:00,5.78772,5.78799,5.78567,5.78691,8000000.0
2009-02-11 03:28:00,5.7877,5.78864,5.78649,5.78759,13000000.0
2009-02-11 03:29:00,5.7865,5.78672,5.78368,5.78519,9000000.0
2009-02-11 03:30:00,5.78521,5.78521,5.78268,5.78325,17000000.0
2009-02-11 03:31:00,5.78234,5.78571,5.78234,5.78571,7000000.0
2009-02-11 03:32:00,5.78581,5.78825,5.78472,5.78768,15000000.0
2009-02-11 03:33:00,5.78846,5.7886,5.78674,5.78741,14000000.0
2009-02-11 03:34:00,5.78762,5.78836,5.78532,5.78693,13000000.0
2009-02-11 03:35:00,5.78848,5.78914,5.78781,5.78781,9000000.0
2009-02-11 03:36:00,5.78807,5.7887,5.78725,5.78788,13000000.0
2009-02-11 03:37:00,5.78703,5.78799,5.78575,5.78575,13000000.0
2009-02-11 03:38:00,5.78563,5.78581,5.78392,5.78554,14000000.0
2009-02-11 03:39:00,5.7837,5.7851,5.78352,5.7836,11000000.0
2009-02-11 03:40:00,5.78331,5.78505,5.78331,5.78405,12000000.0
2009-02-11 03:41:00,5.78381,5.78486,5.78038,5.78227,19000000.0
2009-02-11 03:42:00,5.78271,5.78342,5.78206,5.78216,10000000.0
2009-02-11 03:43:00,5.7814,5.78324,5.7814,5.78278,12000000.0
2009-02-11 03:44:00,5.78296,5.78308,5.78101,5.78182,12000000.0
2009-02-11 03:45:00,5.78189,5.78256,5.78024,5.78028,14000000.0
2009-02-11 03:46:00,5.78048,5.78246,5.78027,5.78146,13000000.0
2009-02-11 03:47:00,5.78133,5.7817,5.78064,5.78167,9000000.0
2009-02-11 03:48:00,5.78172,5.78172,5.7789,5.7789,8000000.0
2009-02-11 03:49:00,5.77875,5.77963,5.77836,5.77837,19000000.0
2009-02-11 03:50:00,5.77883,5.77963,5.77833,5.77838,12000000.0
2009-02-11 03:51:00,5.77781,5.77781,5.77747,5.77747,15000000.0
2009-02-11 03:52:00,5.77829,5.77943,5.77791,5.77845,11000000.0
2009-02-11 03:53:00,5.77978,5.78136,5.77946,5.78135,12000000.0
2009-02-11 03:54:00,5.78153,5.78192,5.78076,5.7808,12000000.0
2009-02-11 03:55:00,5.78023,5.78127,5.77981,5.78047,12000000.0
2009-02-11 03:56:00,5.78083,5.78135,5.78034,5.78066,14000000.0
2009-02-11 03:57:00,5.77964,5.78113,5.77852,5.77909,15000000.0
2009-02-11 03:58:00,5.7788,5.77931,5.77781,5.77918,12000000.0
2009-02-11 03:59:00,5.77773,5.77867,5.77555,5.77724,17000000.0
2009-02-11 04:00:00,5.7759,5.77783,5.7759,5.77685,14000000.0
2009-02-11 04:01:00,5.7768,5.77985,5.7768,5.77885,13000000.0
2009-02-11 04:02:00,5.78016,5.78192,5.77938,5.78116,16000000.0
2009-02-11 04:03:00,5.78093,5.78102,5.77909,5.77909,14000000.0
2009-02-11 04:04:00,5.77888,5.7801,5.77759,5.77947,19000000.0
2009-02-11 04:05:00,5.77947,5.77947,5.77669,5.77669,12000000.0
2009-02-11 04:06:00,5.77849,5.77849,5.77595,5.77683,18000000.0
2009-02-11 04:07:00,5.77697,5.77697,5.77504,5.77515,16000000.0
2009-02-11 04:08:00,5.77588,5.77684,5.77499,5.77563,8000000.0
2009-02-11 04:09:00,5.77508,5.77625,5.77479,5.77564,13000000.0
2009-02-11 04:10:00,5.77592,5.77592,5.77316,5.77539,14000000.0
2009-02-11 04:11:00,5.77548,5.77548,5.77271,5.77271,18000000.0
2009-02-11 04:12:00,5.77337,5.77556,5.77337,5.77556,10000000.0
2009-02-11 04:13:00,5.77628,5.77652,5.77488,5.77583,14000000.0
2009-02-11 04:14:00,5.77604,5.77723,5.77527,5.77664,20000000.0
2009-02-11 04:15:00,5.77476,5.77782,5.77476,5.77743,14000000.0
2009-02-11 04:16:00,5.77838,5.77848,5.77679,5.7777,15000000.0
2009-02-11 04:17:00,5.77699,5.77813,5.77691,5.77735,22000000.0
2009-02-11 04:18:00,5.77819,5.77867,5.77667,5.77733,17000000.0
2009-02-11 04:19:00,5.77788,5.77788,5.77555,5.77657,12000000.0
2009-02-11 04:20:00,5.77625,5.77811,5.77586,5.77811,17000000.0
2009-02-11 04:21:00,5.77719,5.77784,5.77662,5.77766,13000000.0
2009-02-11 04:22:00,5.77835,5.77835,5.77679,5.77717,14000000.0
2009-02-11 04:23:00,5.77841,5.7785,5.77741,5.77741,9000000.0
2009-02-11 04:24:00,5.77742,5.77852,5.77729,5.77846,9000000.0
2009-02-11 04:25:00,5.77789,5.77881,5.77705,5.77747,13000000.0
2009-02-11 04:26:00,5.7776,5.77893,5.7776,5.77829,12000000.0
2009-02-11 04:27:00,5.7793,5.77969,5.77805,5.77909,16000000.0
2009-02-11 04:28:00,5.77976,5.78124,5.77909,5.77978,11000000.0
2009-02-11 04:29:00,5.7816,5.7816,5.77877,5.77906,20000000.0
2009-02-11 04:30:00,5.7786,5.78041,5.7786,5.78032,16000000.0
2009-02-11 04:31:00,5.78035,5.78219,5.78016,5.78219,12000000.0
2009-02-11 04:32:00,5.78142,5.78193,5.78117,5.78193,11000000.0
2009-02-11 04:33:00,5.78197,5.78197,5.78021,5.78043,14000000.0
2009-02-11 04:34:00,5.78009,5.78146,5.78009,5.78103,11000000.0
2009-02-11 04:35:00,5.78024,5.78125,5.77975,5.77975,14000000.0
2009-02-11 04:36:00,5.78051,5.78098,5.77963,5.78055,11000000.0
2009-02-11 04:37:00,5.77984,5.78043,5.77864,5.77967,15000000.0
2009-02-11 04:38:00,5.77961,5.78002,5.77939,5.77953,7000000.0
2009-02-11 04:39:00,5.77958,5.78061,5.77924,5.77954,19000000.0
2009-02-11 04:40:00,5.77941,5.77941,5.77598,5.77649,14000000.0
2009-02-11 04:41:00,5.77586,5.77859,5.77586,5.77837,12000000.0
2009-02-11 04:42:00,5.77843,5.7792,5.77824,5.77832,11000000.0
2009-02-11 04:43:00,5.78007,5.78007,5.77784,5.77881,15000000.0
2009-02-11 04:44:00,5.77822,5.77912,5.77753,5.77821,13000000.0
2009-02-11 04:45:00,5.77899,5.77913,5.7779,5.7779,19000000.0
2009-02-11 04:46:00,5.77921,5.78031,5.77891,5.77929,14000000.0
2009-02-11 04:47:00,5.77989,5.78107,5.77954,5.78021,7000000.0
2009-02-11 04:48:00,5.7792,5.7812,5.7792,5.78052,14000000.0
2009-02-11 04:49:00,5.78072,5.78072,5.77937,5.77937,12000000.0
2009-02-11 04:50:00,5.77989,5.78076,5.77976,5.77976,9000000.0
2009-02-11 04:51:00,5.78119,5.78119,5.77955,5.78006,16000000.0
2009-02-11 04:52:00,5.78061,5.78161,5.77977,5.78115,14000000.0
2009-02-11 04:53:00,5.78173,5.78271,5.78053,5.78251,12000000.0
2009-02-11 04:54:00,5.78255,5.78255,5.78075,5.78215,9000000.0
2009-02-11 04:55:00,5.78237,5.78237,5.78105,5.78151,19000000.0
2009-02-11 04:56:00,5.78231,5.78318,5.78121,5.7817,17000000.0
2009-02-11 04:57:00,5.78289,5.78384,5.78209,5.7832,15000000.0
2009-02-11 04:58:00,5.78402,5.78414,5.78299,5.78414,7000000.0
2009-02-11 04:59:00,5.78433,5.78433,5.78304,5.78316,10000000.0
2009-02-11 05:00:00,5.78231,5.7835,5.78102,5.78238,19000000.0
2009-02-11 05:01:00,5.78366,5.78366,5.78217,5.78221,8000000.0
2009-02-11 05:02:00,5.78198,5.78283,5.78161,5.78283,8000000.0
2009-02-11 05:03:00,5.78307,5.78347,5.7821,5.78303,13000000.0
2009-02-11 05:04:00,5.78231,5.78271,5.78125,5.78134,16000000.0
2009-02-11 05:05:00,5.78137,5.78193,5.78107,5.78107,17000000.0
2009-02-11 05:06:00,5.7814,5.78215,5.78071,5.78107,15000000.0
2009-02-11 05:07:00,5.78141,5.78194,5.78101,5.78113,9000000.0
2009-02-11 05:08:00,5.78113,5.78215,5.78063,5.78168,14000000.0
2009-02-11 05:09:00,5.7827,5.78305,5.78171,5.78219,15000000.0
2009-02-11 05:10:00,5.78254,5.7826,5.78137,5.7823,13000000.0
2009-02-11 05:11:00,5.78246,5.78304,5.78149,5.78167,13000000.0
2009-02-11 05:12:00,5.78214,5.78268,5.78122,5.78122,15000000.0
2009-02-11 05:13:00,5.78208,5.78208,5.78092,5.78208,14000000.0
2009-02-11 05:14:00,5.78134,5.78234,5.7808,5.78135,13000000.0
2009-02-11 05:15:00,5.78088,5.78088,5.77688,5.77904,15000000.0
2009-02-11 05:16:00,5.78011,5.78039,5.77934,5.77965,12000000.0
2009-02-11 05:17:00,5.77997,5.78014,5.77859,5.77977,13000000.0
2009-02-11 05:18:00,5.78039,5.78102,5.77952,5.78002,14000000.0
2009-02-11 05:19:00,5.77942,5.78044,5.77934,5.77952,9000000.0
2009-02-11 05:20:00,5.77966,5.78106,5.77958,5.78004,12000000.0
2009-02-11 05:21:00,5.78071,5.78072,5.77935,5.77954,9000000.0
2009-02-11 05:22:00,5.7793,5.7793,5.7766,5.77854,13000000.0
2009-02-11 05:23:00,5.77777,5.77801,5.77674,5.77721,9000000.0
2009-02-11 05:24:00,5.7763,5.77811,5.7763,5.77809,13000000.0
2009-02-11 05:25:00,5.77732,5.77758,5.7767,5.77712,10000000.0
2009-02-11 05:26:00,5.77725,5.77763,5.77682,5.77721,11000000.0
2009-02-11 05:27:00,5.77681,5.77823,5.77674,5.77674,20000000.0
2009-02-11 05:28:00,5.77831,5.77831,5.77674,5.77719,11000000.0
2009-02-11 05:29:00,5.77702,5.77797,5.7767,5.7773,8000000.0
2009-02-11 05:30:00,5.777,5.77755,5.77614,5.77614,13000000.0
2009-02-11 05:31:00,5.77759,5.77759,5.77624,5.77738,12000000.0
2009-02-11 05:32:00,5.77644,5.77765,5.77595,5.77765,14000000.0
2009-02-11 05:33:00,5.77711,5.7774,5.7755,5.77563,10000000.0
2009-02-11 05:34:00,5.77704,5.77718,5.77585,5.77595,14000000.0
2009-02-11 05:35:00,5.77601,5.77703,5.77491,5.7755,16000000.0
2009-02-11 05:36:00,5.7763,5.77658,5.77474,5.77594,11000000.0
2009-02-11 05:37:00,5.77618,5.77735,5.77599,5.77694,14000000.0
2009-02-11 05:38:00,5.77787,5.77894,5.77742,5.77837,12000000.0
2009-02-11 05:39:00,5.77809,5.78063,5.77757,5.78031,16000000.0
2009-02-11 05:40:00,5.779,5.78033,5.77892,5.78033,15000000.0
2009-02-11 05:41:00,5.78084,5.78134,5.77944,5.77967,11000000.0
2009-02-11 05:42:00,5.78058,5.78129,5.77931,5.7794,20000000.0
2009-02-11 05:43:00,5.78063,5.78063,5.77763,5.77974,13000000.0
2009-02-11 05:44:00,5.7787,5.77911,5.77773,5.77801,10000000.0
2009-02-11 05:45:00,5.777,5.77792,5.77642,5.77678,9000000.0
2009-02-11 05:46:00,5.77727,5.77782,5.77707,5.77782,24000000.0
2009-02-11 05:47:00,5.77629,5.77784,5.77629,5.7773,16000000.0
2009-02-11 05:48:00,5.77854,5.7788,5.77708,5.77756,8000000.0
2009-02-11 05:49:00,5.77775,5.77887,5.77775,5.77809,7000000.0
2009-02-11 05:50:00,5.77783,5.77957,5.77783,5.77823,11000000.0
2009-02-11 05:51:00,5.77856,5.77971,5.77823,5.77823,18000000.0
2009-02-11 05:52:00,5.77775,5.77785,5.77751,5.77753,9000000.0
2009-02-11 05:53:00,5.7785,5.78003,5.7785,5.77934,15000000.0
2009-02-11 05:54:00,5.78029,5.78029,5.77888,5.77939,14000000.0
2009-02-11 05:55:00,5.77972,5.7803,5.77892,5.77912,15000000.0
2009-02-11 05:56:00,5.77927,5.77927,5.77891,5.77927,23000000.0
2009-02-11 05:57:00,5.78028,5.78028,5.77889,5.77911,17000000.0
2009-02-11 05:58:00,5.77869,5.77992,5.7785,5.77886,11000000.0
2009-02-11 05:59:00,5.77936,5.77976,5.77722,5.77846,13000000.0
2009-02-11 06:00:00,5.77745,5.77745,5.77518,5.77693,18000000.0
2009-02-11 06:01:00,5.77658,5.77675,5.77552,5.77641,9000000.0
2009-02-11 06:02:00,5.77704,5.77722,5.77509,5.77717,16000000.0
2009-02-11 06:03:00,5.77615,5.77889,5.77615,5.77889,12000000.0
2009-02-11 06:04:00,5.78003,5.78029,5.77869,5.77924,17000000.0
2009-02-11 06:05:00,5.77984,5.78115,5.7794,5.78028,11000000.0
2009-02-11 06:06:00,5.78012,5.78196,5.78007,5.78007,14000000.0
2009-02-11 06:07:00,5.78065,5.7817,5.78005,5.78137,13000000.0
2009-02-11 06:08:00,5.78197,5.78197,5.77932,5.77962,13000000.0
2009-02-11 06:09:00,5.78047,5.78065,5.77942,5.77942,11000000.0
2009-02-11 06:10:00,5.7816,5.78273,5.78071,5.78273,8000000.0
2009-02-11 06:11:00,5.78178,5.78503,5.78178,5.78496,17000000.0
2009-02-11 06:12:00,5.78523,5.78541,5.78354,5.78492,13000000.0
2009-02-11 06:13:00,5.78429,5.78446,5.78227,5.78371,13000000.0
2009-02-11 06:14:00,5.78229,5.78363,5.7819,5.78303,11000000.0
2009-02-11 06:15:00,5.78456,5.78466,5.78265,5.78441,16000000.0
2009-02-11 06:16:00,5.78527,5.78563,5.78392,5.784,13000000.0
2009-02-11 06:17:00,5.78469,5.78469,5.78192,5.78322,18000000.0
2009-02-11 06:18:00,5.78175,5.78204,5.78028,5.78122,11000000.0
2009-02-11 06:19:00,5.78175,5.78396,5.78117,5.78396,7000000.0
2009-02-11 06:20:00,5.78366,5.78441,5.7822,5.78292,17000000.0
2009-02-11 06:21:00,5.78464,5.78464,5.78315,5.78333,13000000.0
2009-02-11 06:22:00,5.7828,5.78368,5.78171,5.7827,19000000.0
2009-02-11 06:23:00,5.7817,5.78265,5.78045,5.78117,19000000.0
2009-02-11 06:24:00,5.78131,5.78304,5.78097,5.78121,20000000.0
2009-02-11 06:25:00,5.78278,5.78285,5.78136,5.78233,8000000.0
2009-02-11 06:26:00,5.78073,5.78224,5.78073,5.7814,19000000.0
2009-02-11 06:27:00,5.78009,5.78108,5.77973,5.78009,12000000.0
2009-02-11 06:28:00,5.78105,5.78105,5.77987,5.77987,10000000.0
2009-02-11 06:29:00,5.7816,5.7817,5.78067,5.78114,10000000.0
2009-02-11 06:30:00,5.78052,5.7815,5.78022,5.781,12000000.0
2009-02-11 06:31:00,5.78057,5.78122,5.78004,5.78095,15000000.0
2009-02-11 06:32:00,5.7807,5.7807,5.7793,5.78001,11000000.0
2009-02-11 06:33:00,5.78025,5.78063,5.77916,5.78005,13000000.0
2009-02-11 06:34:00,5.77906,5.78004,5.77842,5.77842,7000000.0
2009-02-11 06:35:00,5.77966,5.77966,5.77771,5.77771,11000000.0
2009-02-11 06:36:00,5.77841,5.77859,5.77773,5.77828,7000000.0
2009-02-11 06:37:00,5.77746,5.77803,5.77674,5.77674,9000000.0
2009-02-11 06:38:00,5.77808,5.77809,5.77598,5.77598,11000000.0
2009-02-11 06:39:00,5.77709,5.77709,5.77605,5.77685,14000000.0
2009-02-11 06:40:00,5.77652,5.77652,5.77446,5.7747,12000000.0
2009-02-11 06:41:00,5.77492,5.77566,5.77424,5.7746,17000000.0
2009-02-11 06:42:00,5.77382,5.77511,5.77289,5.77289,13000000.0
2009-02-11 06:43:00,5.77306,5.77528,5.77281,5.77528,11000000.0
2009-02-11 06:44:00,5.77544,5.77666,5.77437,5.77622,15000000.0
2009-02-11 06:45:00,5.77596,5.77728,5.77596,5.77668,10000000.0
2009-02-11 06:46:00,5.77663,5.77766,5.77663,5.77756,14000000.0
2009-02-11 06:47:00,5.77711,5.77724,5.77558,5.77684,10000000.0
2009-02-11 06:48:00,5.77639,5.77639,5.77395,5.77443,13000000.0
2009-02-11 06:49:00,5.77562,5.77629,5.77428,5.77428,15000000.0
2009-02-11 06:50:00,5.77598,5.77642,5.77467,5.77506,16000000.0
2009-02-11 06:51:00,5.77444,5.77512,5.77289,5.77383,14000000.0
2009-02-11 06:52:00,5.77375,5.77466,5.77329,5.77426,10000000.0
2009-02-11 06:53:00,5.77346,5.7755,5.77346,5.7755,12000000.0
2009-02-11 06:54:00,5.7753,5.77541,5.77418,5.77418,14000000.0
2009-02-11 06:55:00,5.77467,5.7757,5.77375,5.77527,18000000.0
2009-02-11 06:56:00,5.77549,5.7763,5.77464,5.77534,19000000.0
2009-02-11 06:57:00,5.77565,5.77631,5.77493,5.77548,8000000.0
2009-02-11 06:58:00,5.77488,5.77612,5.77443,5.775,10000000.0
2009-02-11 06:59:00,5.77489,5.77489,5.77349,5.77397,17000000.0
2009-02-11 07:00:00,5.77361,5.77648,5.77361,5.77648,11000000.0
2009-02-11 07:01:00,5.77667,5.77808,5.77571,5.77603,11000000.0
2009-02-11 07:02:00,5.77644,5.7776,5.77584,5.77661,13000000.0
2009-02-11 07:03:00,5.77518,5.77727,5.77507,5.77671,12000000.0
2009-02-11 07:04:00,5.77614,5.77642,5.77527,5.77586,18000000.0
2009-02-11 07:05:00,5.77508,5.77568,5.77413,5.77415,12000000.0
2009-02-11 07:06:00,5.77533,5.77562,5.77417,5.77465,15000000.0
2009-02-11 07:07:00,5.77441,5.77441,5.77073,5.77145,11000000.0
2009-02-11 07:08:00,5.77266,5.77266,5.77126,5.77157,9000000.0
2009-02-11 07:09:00,5.77165,5.77303,5.77066,5.77272,15000000.0
2009-02-11 07:10:00,5.77165,5.77275,5.77165,5.7721,19000000.0
2009-02-11 07:11:00,5.77109,5.77275,5.77106,5.772,9000000.0
2009-02-11 07:12:00,5.7718,5.77247,5.77067,5.77205,12000000.0
2009-02-11 07:13:00,5.77225,5.77274,5.77104,5.77274,19000000.0
2009-02-11 07:14:00,5.77226,5.77293,5.77147,5.77147,8000000.0
2009-02-11 07:15:00,5.77147,5.77223,5.77101,5.77118,16000000.0
2009-02-11 07:16:00,5.77285,5.77285,5.77118,5.77202,18000000.0
2009-02-11 07:17:00,5.77192,5.77275,5.76927,5.77073,22000000.0
2009-02-11 07:18:00,5.76936,5.77018,5.76729,5.76762,16000000.0
2009-02-11 07:19:00,5.76761,5.76917,5.76733,5.76828,17000000.0
2009-02-11 07:20:00,5.76856,5.76955,5.76735,5.76735,14000000.0
2009-02-11 07:21:00,5.76881,5.76939,5.76803,5.76836,16000000.0
2009-02-11 07:22:00,5.76864,5.76941,5.76791,5.76815,14000000.0
2009-02-11 07:23:00,5.76788,5.76886,5.76681,5.76822,17000000.0
2009-02-11 07:24:00,5.76974,5.76987,5.76822,5.76987,9000000.0
2009-02-11 07:25:00,5.76995,5.76996,5.76854,5.7688,13000000.0
2009-02-11 07:26:00,5.76949,5.76949,5.76706,5.76809,13000000.0
2009-02-11 07:27:00,5.76626,5.76707,5.76589,5.76657,7000000.0
2009-02-11 07:28:00,5.76664,5.76664,5.76296,5.76332,18000000.0
2009-02-11 07:29:00,5.76366,5.76379,5.76152,5.76256,8000000.0
2009-02-11 07:30:00,5.76322,5.76398,5.76247,5.76387,16000000.0
2009-02-11 07:31:00,5.76421,5.76421,5.76209,5.7631,15000000.0
2009-02-11 07:32:00,5.7639,5.7644,5.76276,5.7636,13000000.0
2009-02-11 07:33:00,5.76452,5.76478,5.76378,5.7643,8000000.0
2009-02-11 07:34:00,5.76394,5.76768,5.76378,5.76635,11000000.0
2009-02-11 07:35:00,5.76762,5.76789,5.76539,5.76725,16000000.0
2009-02-11 07:36:00,5.76534,5.76679,5.76534,5.76634,11000000.0
2009-02-11 07:37:00,5.76631,5.76699,5.76509,5.76597,17000000.0
2009-02-11 07:38:00,5.76654,5.76654,5.76369,5.76369,9000000.0
2009-02-11 07:39:00,5.76515,5.76522,5.76375,5.76391,12000000.0
2009-02-11 07:40:00,5.76513,5.76686,5.76401,5.76686,14000000.0
2009-02-11 07:41:00,5.76707,5.76707,5.76435,5.7651,14000000.0
2009-02-11 07:42:00,5.7657,5.76635,5.7648,5.7648,8000000.0
2009-02-11 07:43:00,5.76566,5.76736,5.76399,5.76736,15000000.0
2009-02-11 07:44:00,5.76636,5.76692,5.76053,5.76161,13000000.0
2009-02-11 07:45:00,5.76035,5.76372,5.7602,5.76253,19000000.0
2009-02-11 07:46:00,5.76191,5.76349,5.76147,5.76202,11000000.0
2009-02-11 07:47:00,5.76142,5.76306,5.76067,5.76152,16000000.0
2009-02-11 07:48:00,5.76193,5.76206,5.76055,5.76138,9000000.0
2009-02-11 07:49:00,5.76178,5.76255,5.76153,5.76192,11000000.0
2009-02-11 07:50:00,5.76167,5.76291,5.76143,5.76277,11000000.0
2009-02-11 07:51:00,5.76397,5.7663,5.76216,5.76406,13000000.0
2009-02-11 07:52:00,5.76597,5.76707,5.76495,5.76707,14000000.0
2009-02-11 07:53:00,5.76572,5.76696,5.76503,5.7652,10000000.0
2009-02-11 07:54:00,5.76594,5.76648,5.7648,5.76648,17000000.0
2009-02-11 07:55:00,5.7664,5.7674,5.76555,5.76623,10000000.0
2009-02-11 07:56:00,5.76653,5.76658,5.76491,5.76566,11000000.0
2009-02-11 07:57:00,5.76621,5.76705,5.7658,5.76689,11000000.0
2009-02-11 07:58:00,5.76672,5.76757,5.76576,5.76684,24000000.0
2009-02-11 07:59:00,5.76674,5.76915,5.76647,5.76904,11000000.0
2009-02-11 08:00:00,5.76905,5.76905,5.7674,5.76786,14000000.0
2009-02-11 08:01:00,5.76787,5.76798,5.76638,5.76746,15000000.0
2009-02-11 08:02:00,5.76846,5.77192,5.76846,5.77192,16000000.0
2009-02-11 08:03:00,5.77311,5.77354,5.77133,5.77324,10000000.0
2009-02-11 08:04:00,5.77383,5.77409,5.77217,5.77217,13000000.0
2009-02-11 08:05:00,5.77388,5.77388,5.77184,5.77343,18000000.0
2009-02-11 08:06:00,5.77229,5.77387,5.77155,5.77355,14000000.0
2009-02-11 08:07:00,5.77443,5.77502,5.77334,5.77428,11000000.0
2009-02-11 08:08:00,5.77388,5.77393,5.77001,5.77135,19000000.0
2009-02-11 08:09:00,5.77069,5.77238,5.76986,5.77238,9000000.0
2009-02-11 08:10:00,5.77272,5.77291,5.77109,5.7716,8000000.0
2009-02-11 08:11:00,5.77172,5.77181,5.76875,5.76983,16000000.0
2009-02-11 08:12:00,5.77015,5.77194,5.77015,5.77152,16000000.0
2009-02-11 08:13:00,5.77209,5.77213,5.76855,5.76908,15000000.0
2009-02-11 08:14:00,5.76954,5.76984,5.76645,5.76718,15000000.0
2009-02-11 08:15:00,5.76789,5.76975,5.76626,5.76937,14000000.0
2009-02-11 08:16:00,5.76998,5.77113,5.7674,5.7674,14000000.0
2009-02-11 08:17:00,5.76741,5.76907,5.76371,5.76371,15000000.0
2009-02-11 08:18:00,5.76338,5.76408,5.76189,5.7627,11000000.0
2009-02-11 08:19:00,5.76286,5.7643,5.76164,5.76267,16000000.0
2009-02-11 08:20:00,5.76371,5.76405,5.7603,5.7603,17000000.0
2009-02-11 08:21:00,5.76118,5.76257,5.75933,5.76195,15000000.0
2009-02-11 08:22:00,5.76162,5.76395,5.7615,5.76355,8000000.0
2009-02-11 08:23:00,5.7638,5.76388,5.76126,5.76157,15000000.0
2009-02-11 08:24:00,5.76132,5.76132,5.7597,5.76006,8000000.0
2009-02-11 08:25:00,5.76021,5.76053,5.75829,5.75928,17000000.0
2009-02-11 08:26:00,5.7589,5.76059,5.75763,5.76059,14000000.0
2009-02-11 08:27:00,5.76098,5.76159,5.75969,5.76159,9000000.0
2009-02-11 08:28:00,5.76131,5.76224,5.7607,5.76153,11000000.0
2009-02-11 08:29:00,5.76111,5.76203,5.76031,5.76187,15000000.0
2009-02-11 08:30:00,5.76141,5.76404,5.7611,5.76404,10000000.0
2009-02-11 08:31:00,5.76291,5.76455,5.76198,5.76264,17000000.0
2009-02-11 08:32:00,5.76351,5.76379,5.76128,5.7619,20000000.0
2009-02-11 08:33:00,5.76188,5.76363,5.76166,5.76363,7000000.0
2009-02-11 08:34:00,5.76501,5.76561,5.76364,5.76561,8000000.0
2009-02-11 08:35:00,5.76492,5.76679,5.76455,5.76455,19000000.0
2009-02-11 08:36:00,5.76432,5.76569,5.76404,5.76507,14000000.0
2009-02-11 08:37:00,5.76572,5.76572,5.76391,5.7648,12000000.0
2009-02-11 08:38:00,5.76495,5.76495,5.76338,5.76435,13000000.0
2009-02-11 08:39:00,5.76366,5.76478,5.76346,5.76431,14000000.0
2009-02-11 08:40:00,5.76425,5.76697,5.76416,5.76561,12000000.0
2009-02-11 08:41:00,5.76558,5.76651,5.76479,5.76552,11000000.0
2009-02-11 08:42:00,5.76454,5.76454,5.76322,5.76401,18000000.0
2009-02-11 08:43:00,5.7629,5.76377,5.76263,5.76294,8000000.0
2009-02-11 08:44:00,5.76344,5.76935,5.75863,5.75863,12000000.0
2009-02-11 08:45:00,5.76092,5.76731,5.76008,5.76008,20000000.0
2009-02-11 08:46:00,5.75789,5.76423,5.75702,5.7581,10000000.0
2009-02-11 08:47:00,5.75741,5.76505,5.75741,5.75908,13000000.0
2009-02-11 08:48:00,5.75779,5.76714,5.75779,5.76714,16000000.0
2009-02-11 08:49:00,5.76158,5.76562,5.76009,5.76009,9000000.0
2009-02-11 08:50:00,5.75994,5.7688,5.75979,5.76218,17000000.0
2009-02-11 08:51:00,5.76335,5.76604,5.76115,5.76119,8000000.0
2009-02-11 08:52:00,5.76003,5.76746,5.75822,5.75822,20000000.0
2009-02-11 08:53:00,5.75645,5.7579,5.75349,5.75504,16000000.0
2009-02-11 08:54:00,5.75618,5.75782,5.75527,5.75659,15000000.0
2009-02-11 08:55:00,5.75758,5.75921,5.75698,5.75852,12000000.0
2009-02-11 08:56:00,5.75944,5.75944,5.75676,5.75843,14000000.0
2009-02-11 08:57:00,5.75779,5.75782,5.75608,5.75654,14000000.0
2009-02-11 08:58:00,5.7568,5.75697,5.75456,5.75561,15000000.0
2009-02-11 08:59:00,5.7556,5.75618,5.75444,5.75618,15000000.0
2009-02-11 09:00:00,5.75685,5.7582,5.75532,5.75678,14000000.0
2009-02-11 09:01:00,5.75932,5.75932,5.75749,5.75879,14000000.0
2009-02-11 09:02:00,5.75716,5.75845,5.75681,5.75805,17000000.0
2009-02-11 09:03:00,5.75831,5.75934,5.75753,5.75826,16000000.0
2009-02-11 09:04:00,5.76023,5.76116,5.75848,5.76074,10000000.0
2009-02-11 09:05:00,5.76052,5.76137,5.75866,5.76057,14000000.0
2009-02-11 09:06:00,5.75922,5.76065,5.7587,5.75889,14000000.0
2009-02-11 09:07:00,5.76004,5.76099,5.7595,5.76011,9000000.0
2009-02-11 09:08:00,5.76062,5.76103,5.75842,5.75925,17000000.0
2009-02-11 09:09:00,5.75934,5.76022,5.75855,5.76022,9000000.0
2009-02-11 09:10:00,5.75975,5.76125,5.75837,5.76125,12000000.0
2009-02-11 09:11:00,5.76172,5.76223,5.75973,5.75973,15000000.0
2009-02-11 09:12:00,5.76021,5.76121,5.75803,5.75962,14000000.0
2009-02-11 09:13:00,5.75962,5.76026,5.7586,5.75934,12000000.0
2009-02-11 09:14:00,5.76027,5.76164,5.75865,5.76058,13000000.0
2009-02-11 09:15:00,5.76045,5.76429,5.76045,5.76429,13000000.0
2009-02-11 09:16:00,5.76438,5.76438,5.76247,5.76424,10000000.0
2009-02-11 09:17:00,5.76283,5.76572,5.76283,5.76484,14000000.0
2009-02-11 09:18:00,5.76582,5.76582,5.76266,5.76328,16000000.0
2009-02-11 09:19:00,5.76349,5.76414,5.76199,5.76302,14000000.0
2009-02-11 09:20:00,5.76296,5.76566,5.76292,5.76461,11000000.0
2009-02-11 09:21:00,5.76508,5.76508,5.76395,5.76395,11000000.0
2009-02-11 09:22:00,5.76284,5.76464,5.76274,5.76348,18000000.0
2009-02-11 09:23:00,5.76259,5.76339,5.75885,5.76073,18000000.0
2009-02-11 09:24:00,5.75975,5.75975,5.75526,5.75702,18000000.0
2009-02-11 09:25:00,5.75665,5.75665,5.7533,5.75482,13000000.0
2009-02-11 09:26:00,5.75406,5.75605,5.75315,5.75605,13000000.0
2009-02-11 09:27:00,5.75523,5.75523,5.7532,5.75345,11000000.0
2009-02-11 09:28:00,5.75206,5.75361,5.75141,5.75361,12000000.0
2009-02-11 09:29:00,5.75267,5.75339,5.75131,5.75237,16000000.0
2009-02-11 09:30:00,5.75136,5.75506,5.75113,5.75506,11000000.0
2009-02-11 09:31:00,5.75516,5.75582,5.75446,5.75488,13000000.0
2009-02-11 09:32:00,5.75571,5.75591,5.75452,5.7551,14000000.0
2009-02-11 09:33:00,5.75513,5.75585,5.75418,5.75527,16000000.0
2009-02-11 09:34:00,5.75436,5.75564,5.75427,5.75506,13000000.0
2009-02-11 09:35:00,5.75456,5.75549,5.75424,5.75505,9000000.0
2009-02-11 09:36:00,5.75587,5.75768,5.75564,5.75768,7000000.0
2009-02-11 09:37:00,5.75721,5.75911,5.7561,5.75769,14000000.0
2009-02-11 09:38:00,5.75583,5.75583,5.75325,5.75459,18000000.0
2009-02-11 09:39:00,5.75309,5.75309,5.75007,5.75055,15000000.0
2009-02-11 09:40:00,5.75048,5.75268,5.75026,5.75167,10000000.0
2009-02-11 09:41:00,5.75336,5.75469,5.75236,5.75321,14000000.0
2009-02-11 09:42:00,5.75382,5.75391,5.75041,5.75257,18000000.0
2009-02-11 09:43:00,5.753,5.75359,5.75081,5.75312,9000000.0
2009-02-11 09:44:00,5.75349,5.75349,5.75084,5.75145,10000000.0
2009-02-11 09:45:00,5.75113,5.7528,5.75099,5.75246,10000000.0
2009-02-11 09:46:00,5.75289,5.75398,5.75137,5.7537,14000000.0
2009-02-11 09:47:00,5.75309,5.75496,5.7528,5.75304,11000000.0
2009-02-11 09:48:00,5.7519,5.75388,5.75181,5.75374,10000000.0
2009-02-11 09:49:00,5.75472,5.75472,5.75161,5.75254,13000000.0
2009-02-11 09:50:00,5.7512,5.75414,5.7512,5.75414,12000000.0
2009-02-11 09:51:00,5.75392,5.75551,5.75298,5.75528,18000000.0
2009-02-11 09:52:00,5.75438,5.75475,5.75212,5.75374,12000000.0
2009-02-11 09:53:00,5.75396,5.75424,5.75216,5.75334,18000000.0
2009-02-11 09:54:00,5.75326,5.75514,5.75261,5.75514,13000000.0
2009-02-11 09:55:00,5.75539,5.75539,5.75338,5.75474,14000000.0
2009-02-11 09:56:00,5.7545,5.75818,5.7545,5.75751,16000000.0
2009-02-11 09:57:00,5.75852,5.76022,5.75813,5.75947,17000000.0
2009-02-11 09:58:00,5.7593,5.75947,5.75686,5.75891,18000000.0
2009-02-11 09:59:00,5.75776,5.75789,5.75669,5.75758,7000000.0
2009-02-11 10:00:00,5.75813,5.7592,5.75697,5.7592,13000000.0
2009-02-11 10:01:00,5.75911,5.75915,5.7582,5.75842,15000000.0
2009-02-11 10:02:00,5.7594,5.75957,5.75705,5.75794,10000000.0
2009-02-11 10:03:00,5.75876,5.7588,5.7569,5.75752,15000000.0
2009-02-11 10:04:00,5.75687,5.75824,5.75616,5.75616,13000000.0
2009-02-11 10:05:00,5.75552,5.75669,5.75397,5.75397,16000000.0
2009-02-11 10:06:00,5.75338,5.75493,5.75309,5.75387,16000000.0
2009-02-11 10:07:00,5.75518,5.75674,5.75446,5.75558,24000000.0
2009-02-11 10:08:00,5.75502,5.75717,5.75433,5.75717,13000000.0
2009-02-11 10:09:00,5.75612,5.75681,5.75473,5.75665,17000000.0
2009-02-11 10:10:00,5.75526,5.75691,5.75399,5.75598,14000000.0
2009-02-11 10:11:00,5.7577,5.7597,5.75665,5.758,14000000.0
2009-02-11 10:12:00,5.75805,5.75976,5.75805,5.75873,9000000.0
2009-02-11 10:13:00,5.75851,5.75912,5.75601,5.75662,13000000.0
2009-02-11 10:14:00,5.7573,5.7573,5.7544,5.75581,10000000.0
2009-02-11 10:15:00,5.7572,5.7583,5.75595,5.75624,19000000.0
2009-02-11 10:16:00,5.75748,5.7576,5.75564,5.75575,11000000.0
2009-02-11 10:17:00,5.75516,5.75516,5.7504,5.75199,13000000.0
2009-02-11 10:18:00,5.75208,5.75208,5.74912,5.75015,21000000.0
2009-02-11 10:19:00,5.75082,5.75276,5.74896,5.75264,12000000.0
2009-02-11 10:20:00,5.75184,5.7521,5.75037,5.75072,8000000.0
2009-02-11 10:21:00,5.75161,5.75239,5.74992,5.75212,17000000.0
2009-02-11 10:22:00,5.75217,5.75217,5.74787,5.74848,15000000.0
2009-02-11 10:23:00,5.74938,5.74983,5.74706,5.74853,11000000.0
2009-02-11 10:24:00,5.74818,5.74881,5.74574,5.74689,13000000.0
2009-02-11 10:25:00,5.74673,5.74683,5.74461,5.74683,14000000.0
2009-02-11 10:26:00,5.74669,5.74693,5.74541,5.74638,10000000.0
2009-02-11 10:27:00,5.7451,5.7479,5.74507,5.74713,9000000.0
2009-02-11 10:28:00,5.74718,5.74756,5.74639,5.74683,11000000.0
2009-02-11 10:29:00,5.74631,5.7467,5.74267,5.74439,19000000.0
2009-02-11 10:30:00,5.74401,5.74565,5.74344,5.74519,11000000.0
2009-02-11 10:31:00,5.746,5.74725,5.74444,5.74657,15000000.0
2009-02-11 10:32:00,5.74563,5.74624,5.74498,5.74613,9000000.0
2009-02-11 10:33:00,5.74506,5.74746,5.74506,5.74746,16000000.0
2009-02-11 10:34:00,5.74597,5.74672,5.7453,5.7467,11000000.0
2009-02-11 10:35:00,5.74543,5.74549,5.74431,5.74435,9000000.0
2009-02-11 10:36:00,5.74434,5.74549,5.7427,5.7446,13000000.0
2009-02-11 10:37:00,5.74269,5.74269,5.73939,5.74022,14000000.0
2009-02-11 10:38:00,5.73945,5.74,5.73887,5.73996,7000000.0
2009-02-11 10:39:00,5.74075,5.74087,5.73936,5.74046,12000000.0
2009-02-11 10:40:00,5.73889,5.74,5.73829,5.73919,17000000.0
2009-02-11 10:41:00,5.74011,5.74059,5.73828,5.73989,15000000.0
2009-02-11 10:42:00,5.73877,5.73949,5.73807,5.73816,13000000.0
2009-02-11 10:43:00,5.73924,5.74079,5.73834,5.73946,15000000.0
2009-02-11 10:44:00,5.74151,5.74151,5.74011,5.74136,11000000.0
2009-02-11 10:45:00,5.74149,5.74234,5.74037,5.74234,17000000.0
2009-02-11 10:46:00,5.74312,5.74333,5.7416,5.74324,9000000.0
2009-02-11 10:47:00,5.74358,5.74379,5.74207,5.74207,9000000.0
2009-02-11 10:48:00,5.7427,5.74521,5.74255,5.74521,11000000.0
2009-02-11 10:49:00,5.74574,5.74635,5.74517,5.74578,11000000.0
2009-02-11 10:50:00,5.74475,5.74588,5.74341,5.74441,16000000.0
2009-02-11 10:51:00,5.74458,5.74511,5.7428,5.74412,21000000.0
2009-02-11 10:52:00,5.74458,5.74458,5.73962,5.74043,8000000.0
2009-02-11 10:53:00,5.74044,5.74137,5.73949,5.74127,12000000.0
2009-02-11 10:54:00,5.74087,5.74116,5.73966,5.74076,16000000.0
2009-02-11 10:55:00,5.74047,5.74047,5.73555,5.73555,13000000.0
2009-02-11 10:56:00,5.7363,5.73652,5.73417,5.73481,16000000.0
2009-02-11 10:57:00,5.73337,5.7351,5.73247,5.7351,10000000.0
2009-02-11 10:58:00,5.73498,5.73498,5.73178,5.73375,12000000.0
2009-02-11 10:59:00,5.73465,5.73508,5.73305,5.73401,11000000.0
2009-02-11 11:00:00,5.73464,5.73615,5.73278,5.73615,13000000.0
2009-02-11 11:01:00,5.73639,5.73796,5.73608,5.73796,9000000.0
2009-02-11 11:02:00,5.73917,5.73937,5.73805,5.73836,8000000.0
2009-02-11 11:03:00,5.73768,5.74024,5.73742,5.74024,10000000.0
2009-02-11 11:04:00,5.73943,5.74003,5.73823,5.73961,12000000.0
2009-02-11 11:05:00,5.73876,5.74077,5.73842,5.73881,11000000.0
2009-02-11 11:06:00,5.74004,5.74004,5.73821,5.73853,8000000.0
2009-02-11 11:07:00,5.73807,5.73828,5.73624,5.73818,14000000.0
2009-02-11 11:08:00,5.73813,5.73813,5.73551,5.73661,18000000.0
2009-02-11 11:09:00,5.73606,5.73911,5.73606,5.73911,15000000.0
2009-02-11 11:10:00,5.7398,5.7398,5.73715,5.73816,12000000.0
2009-02-11 11:11:00,5.73735,5.74026,5.73714,5.74026,11000000.0
2009-02-11 11:12:00,5.73963,5.74019,5.73865,5.73888,8000000.0
2009-02-11 11:13:00,5.74002,5.74162,5.7389,5.74162,15000000.0
2009-02-11 11:14:00,5.74201,5.74223,5.74068,5.74105,13000000.0
2009-02-11 11:15:00,5.74125,5.74215,5.74009,5.7416,20000000.0
2009-02-11 11:16:00,5.74183,5.74261,5.74,5.74256,15000000.0
2009-02-11 11:17:00,5.74228,5.74368,5.74095,5.74304,18000000.0
2009-02-11 11:18:00,5.74239,5.74239,5.73948,5.74072,20000000.0
2009-02-11 11:19:00,5.74103,5.74103,5.7381,5.74012,13000000.0
2009-02-11 11:20:00,5.73989,5.74022,5.73701,5.73749,20000000.0
2009-02-11 11:21:00,5.73877,5.74064,5.73672,5.74002,18000000.0
2009-02-11 11:22:00,5.73947,5.74111,5.7391,5.73979,18000000.0
2009-02-11 11:23:00,5.74066,5.74066,5.73901,5.73995,13000000.0
2009-02-11 11:24:00,5.74019,5.7412,5.73929,5.7412,9000000.0
2009-02-11 11:25:00,5.74324,5.74522,5.74196,5.74522,8000000.0
2009-02-11 11:26:00,5.74657,5.74664,5.74397,5.7451,8000000.0
2009-02-11 11:27:00,5.7457,5.74609,5.74452,5.74594,7000000.0
2009-02-11 11:28:00,5.74497,5.7467,5.74497,5.74546,14000000.0
2009-02-11 11:29:00,5.74442,5.74565,5.74408,5.74474,16000000.0
2009-02-11 11:30:00,5.74449,5.74468,5.74308,5.74359,7000000.0
2009-02-11 11:31:00,5.74289,5.74289,5.74017,5.74186,15000000.0
2009-02-11 11:32:00,5.74064,5.74265,5.74032,5.7414,10000000.0
2009-02-11 11:33:00,5.74167,5.74167,5.7386,5.74063,8000000.0
2009-02-11 11:34:00,5.74146,5.74146,5.73958,5.74053,11000000.0
2009-02-11 11:35:00,5.74182,5.74183,5.74078,5.74182,15000000.0
2009-02-11 11:36:00,5.74142,5.74142,5.73911,5.74058,14000000.0
2009-02-11 11:37:00,5.74094,5.74197,5.74025,5.74197,11000000.0
2009-02-11 11:38:00,5.74192,5.74231,5.74057,5.74217,12000000.0
2009-02-11 11:39:00,5.74204,5.74204,5.73918,5.74041,13000000.0
2009-02-11 11:40:00,5.73887,5.73973,5.73801,5.73905,8000000.0
2009-02-11 11:41:00,5.73961,5.74045,5.7379,5.73924,13000000.0
2009-02-11 11:42:00,5.73855,5.7397,5.7355,5.7397,18000000.0
2009-02-11 11:43:00,5.73987,5.74083,5.73661,5.74083,13000000.0
2009-02-11 11:44:00,5.74063,5.7412,5.73806,5.73809,14000000.0
2009-02-11 11:45:00,5.73842,5.73885,5.73579,5.73675,12000000.0
2009-02-11 11:46:00,5.73718,5.74377,5.73718,5.74178,14000000.0
2009-02-11 11:47:00,5.7429,5.74388,5.74213,5.74363,15000000.0
2009-02-11 11:48:00,5.74185,5.7426,5.74097,5.74177,9000000.0
2009-02-11 11:49:00,5.74312,5.74581,5.74276,5.74581,14000000.0
2009-02-11 11:50:00,5.74681,5.74785,5.74552,5.74758,17000000.0
2009-02-11 11:51:00,5.74739,5.74768,5.74498,5.74656,15000000.0
2009-02-11 11:52:00,5.74631,5.74646,5.74343,5.74456,15000000.0
2009-02-11 11:53:00,5.74341,5.74524,5.74341,5.74514,14000000.0
2009-02-11 11:54:00,5.74535,5.74603,5.74437,5.74489,9000000.0
2009-02-11 11:55:00,5.74498,5.74498,5.74325,5.744,11000000.0
2009-02-11 11:56:00,5.74413,5.74683,5.74282,5.74683,13000000.0
2009-02-11 11:57:00,5.74831,5.74961,5.74618,5.74961,13000000.0
2009-02-11 11:58:00,5.74959,5.75098,5.74882,5.7508,12000000.0
2009-02-11 11:59:00,5.75052,5.75052,5.74822,5.74982,12000000.0
2009-02-11 12:00:00,5.74906,5.74968,5.74787,5.74958,12000000.0
2009-02-11 12:01:00,5.74943,5.74943,5.74692,5.74822,22000000.0
2009-02-11 12:02:00,5.74893,5.74934,5.74767,5.74767,10000000.0
2009-02-11 12:03:00,5.74995,5.75073,5.7484,5.74965,18000000.0
2009-02-11 12:04:00,5.75071,5.75211,5.74919,5.75183,12000000.0
2009-02-11 12:05:00,5.75193,5.75231,5.75002,5.75231,15000000.0
2009-02-11 12:06:00,5.75103,5.75167,5.74948,5.75114,14000000.0
2009-02-11 12:07:00,5.75033,5.75131,5.74964,5.74989,15000000.0
2009-02-11 12:08:00,5.75017,5.75017,5.74851,5.7496,19000000.0
2009-02-11 12:09:00,5.7492,5.75,5.74868,5.74961,12000000.0
2009-02-11 12:10:00,5.74976,5.74976,5.74721,5.74829,23000000.0
2009-02-11 12:11:00,5.74883,5.74994,5.74848,5.7493,21000000.0
2009-02-11 12:12:00,5.74993,5.75019,5.74848,5.74928,9000000.0
2009-02-11 12:13:00,5.74686,5.74881,5.7456,5.74716,13000000.0
2009-02-11 12:14:00,5.74674,5.74674,5.74481,5.74624,15000000.0
2009-02-11 12:15:00,5.74568,5.74568,5.74346,5.74501,14000000.0
2009-02-11 12:16:00,5.74558,5.74716,5.74411,5.74716,16000000.0
2009-02-11 12:17:00,5.74767,5.74767,5.74476,5.74528,13000000.0
2009-02-11 12:18:00,5.74593,5.74611,5.74351,5.74458,9000000.0
2009-02-11 12:19:00,5.74404,5.74525,5.7434,5.7434,10000000.0
2009-02-11 12:20:00,5.74539,5.74562,5.74335,5.74486,7000000.0
2009-02-11 12:21:00,5.74423,5.74663,5.74423,5.74663,13000000.0
2009-02-11 12:22:00,5.74695,5.747,5.74478,5.747,10000000.0
2009-02-11 12:23:00,5.74649,5.74746,5.74596,5.74697,10000000.0
2009-02-11 12:24:00,5.7475,5.74807,5.74661,5.74807,12000000.0
2009-02-11 12:25:00,5.74837,5.74879,5.74706,5.7478,12000000.0
2009-02-11 12:26:00,5.74908,5.75216,5.74805,5.75216,20000000.0
2009-02-11 12:27:00,5.75196,5.75407,5.75073,5.75292,12000000.0
2009-02-11 12:28:00,5.7534,5.756,5.75328,5.75593,14000000.0
2009-02-11 12:29:00,5.7556,5.7556,5.75263,5.75296,10000000.0
2009-02-11 12:30:00,5.75239,5.7529,5.7502,5.7502,19000000.0
2009-02-11 12:31:00,5.75166,5.75302,5.75114,5.75301,11000000.0
2009-02-11 12:32:00,5.7538,5.75452,5.75219,5.75376,10000000.0
2009-02-11 12:33:00,5.75266,5.75405,5.7517,5.75375,15000000.0
2009-02-11 12:34:00,5.75203,5.7529,5.74806,5.74871,16000000.0
2009-02-11 12:35:00,5.74825,5.74844,5.74538,5.74796,10000000.0
2009-02-11 12:36:00,5.7472,5.74788,5.74569,5.74653,11000000.0
2009-02-11 12:37:00,5.74729,5.7489,5.74653,5.7489,10000000.0
2009-02-11 12:38:00,5.74927,5.74996,5.74785,5.74896,14000000.0
2009-02-11 12:39:00,5.749,5.74967,5.74683,5.74722,14000000.0
2009-02-11 12:40:00,5.74777,5.74799,5.7468,5.74756,11000000.0
2009-02-11 12:41:00,5.7491,5.74994,5.74835,5.74954,12000000.0
2009-02-11 12:42:00,5.75011,5.75118,5.74893,5.75037,14000000.0
2009-02-11 12:43:00,5.75114,5.75114,5.74942,5.7502,15000000.0
2009-02-11 12:44:00,5.75066,5.75205,5.74974,5.75199,16000000.0
2009-02-11 12:45:00,5.75104,5.75304,5.75104,5.7523,10000000.0
2009-02-11 12:46:00,5.75357,5.7538,5.75188,5.75188,12000000.0
2009-02-11 12:47:00,5.75309,5.75315,5.75045,5.75163,13000000.0
2009-02-11 12:48:00,5.75306,5.7557,5.75237,5.7557,12000000.0
2009-02-11 12:49:00,5.75562,5.75627,5.75365,5.75366,14000000.0
2009-02-11 12:50:00,5.7545,5.75489,5.75367,5.75452,9000000.0
2009-02-11 12:51:00,5.75335,5.75353,5.75239,5.75288,10000000.0
2009-02-11 12:52:00,5.75361,5.755,5.75314,5.75462,22000000.0
2009-02-11 12:53:00,5.75423,5.75435,5.7527,5.75435,14000000.0
2009-02-11 12:54:00,5.75411,5.75411,5.75108,5.75243,13000000.0
2009-02-11 12:55:00,5.75126,5.75162,5.74778,5.7492,21000000.0
2009-02-11 12:56:00,5.7487,5.74932,5.74726,5.74898,18000000.0
2009-02-11 12:57:00,5.74923,5.74923,5.74826,5.74862,7000000.0
2009-02-11 12:58:00,5.74924,5.75028,5.74863,5.75014,12000000.0
2009-02-11 12:59:00,5.75061,5.75101,5.74787,5.75004,18000000.0
2009-02-11 13:00:00,5.75013,5.75126,5.74922,5.74992,14000000.0
2009-02-11 13:01:00,5.74948,5.75065,5.74849,5.74927,11000000.0
2009-02-11 13:02:00,5.74748,5.74851,5.74558,5.74558,15000000.0
2009-02-11 13:03:00,5.74696,5.74836,5.74566,5.74688,15000000.0
2009-02-11 13:04:00,5.74895,5.74985,5.74716,5.74824,16000000.0
2009-02-11 13:05:00,5.75019,5.751,5.74942,5.7501,9000000.0
2009-02-11 13:06:00,5.75056,5.75056,5.7485,5.74897,13000000.0
2009-02-11 13:07:00,5.74866,5.74966,5.7468,5.7482,13000000.0
2009-02-11 13:08:00,5.74748,5.74821,5.74665,5.7478,10000000.0
2009-02-11 13:09:00,5.74765,5.74765,5.74424,5.74495,15000000.0
2009-02-11 13:10:00,5.74517,5.74517,5.74381,5.74479,12000000.0
2009-02-11 13:11:00,5.7447,5.74635,5.74428,5.74635,12000000.0
2009-02-11 13:12:00,5.7457,5.74709,5.74509,5.74535,12000000.0
2009-02-11 13:13:00,5.74536,5.74658,5.74515,5.74572,11000000.0
2009-02-11 13:14:00,5.74567,5.74685,5.74561,5.74685,9000000.0
2009-02-11 13:15:00,5.74728,5.74855,5.74607,5.74855,15000000.0
2009-02-11 13:16:00,5.74696,5.74851,5.74696,5.74806,15000000.0
2009-02-11 13:17:00,5.74912,5.74935,5.74679,5.74907,17000000.0
2009-02-11 13:18:00,5.75024,5.75065,5.7491,5.75016,15000000.0
2009-02-11 13:19:00,5.75065,5.75065,5.74917,5.75053,15000000.0
2009-02-11 13:20:00,5.75156,5.75233,5.75079,5.75224,19000000.0
2009-02-11 13:21:00,5.75293,5.75295,5.75092,5.75257,10000000.0
2009-02-11 13:22:00,5.75282,5.75362,5.75227,5.75362,8000000.0
2009-02-11 13:23:00,5.75375,5.75473,5.75277,5.75277,15000000.0
2009-02-11 13:24:00,5.75476,5.75476,5.75082,5.75103,11000000.0
2009-02-11 13:25:00,5.75027,5.75291,5.74987,5.75291,9000000.0
2009-02-11 13:26:00,5.75334,5.75334,5.7514,5.75278,8000000.0
2009-02-11 13:27:00,5.75229,5.75285,5.75104,5.75262,15000000.0
2009-02-11 13:28:00,5.7514,5.75364,5.7512,5.75364,17000000.0
2009-02-11 13:29:00,5.75264,5.75408,5.75188,5.75229,11000000.0
2009-02-11 13:30:00,5.75343,5.75472,5.75273,5.75472,21000000.0
2009-02-11 13:31:00,5.75579,5.75695,5.75463,5.75692,11000000.0
2009-02-11 13:32:00,5.75695,5.75735,5.75504,5.7557,10000000.0
2009-02-11 13:33:00,5.75386,5.75439,5.75103,5.75323,8000000.0
2009-02-11 13:34:00,5.75376,5.75407,5.75147,5.75328,15000000.0
2009-02-11 13:35:00,5.75261,5.75261,5.75031,5.75115,13000000.0
2009-02-11 13:36:00,5.75213,5.7547,5.75084,5.7547,11000000.0
2009-02-11 13:37:00,5.75473,5.75473,5.75208,5.75208,8000000.0
2009-02-11 13:38:00,5.75137,5.75224,5.75057,5.75114,13000000.0
2009-02-11 13:39:00,5.7507,5.75282,5.7507,5.75224,7000000.0
2009-02-11 13:40:00,5.75284,5.75333,5.75104,5.7522,12000000.0
2009-02-11 13:41:00,5.75139,5.7528,5.7512,5.75188,15000000.0
2009-02-11 13:42:00,5.75314,5.75314,5.75131,5.75245,22000000.0
2009-02-11 13:43:00,5.75272,5.75318,5.75168,5.75168,13000000.0
2009-02-11 13:44:00,5.7524,5.75347,5.75146,5.75146,14000000.0
2009-02-11 13:45:00,5.75308,5.7531,5.75172,5.75274,7000000.0
2009-02-11 13:46:00,5.75332,5.75332,5.75129,5.75205,11000000.0
2009-02-11 13:47:00,5.75226,5.75226,5.75103,5.75181,11000000.0
2009-02-11 13:48:00,5.75131,5.75284,5.751,5.75173,14000000.0
2009-02-11 13:49:00,5.75204,5.7532,5.75132,5.75294,13000000.0
2009-02-11 13:50:00,5.75141,5.75284,5.7513,5.75281,12000000.0
2009-02-11 13:51:00,5.75209,5.75307,5.75174,5.75307,11000000.0
2009-02-11 13:52:00,5.75374,5.75374,5.75154,5.75231,9000000.0
2009-02-11 13:53:00,5.75391,5.7543,5.75288,5.75329,11000000.0
2009-02-11 13:54:00,5.75426,5.75442,5.75249,5.75408,17000000.0
2009-02-11 13:55:00,5.7531,5.75435,5.75153,5.75219,22000000.0
2009-02-11 13:56:00,5.75259,5.75512,5.75227,5.75512,13000000.0
2009-02-11 13:57:00,5.75463,5.75482,5.75211,5.75326,19000000.0
2009-02-11 13:58:00,5.75402,5.75414,5.75241,5.75262,11000000.0
2009-02-11 13:59:00,5.75252,5.75314,5.75132,5.75314,7000000.0
2009-02-11 14:00:00,5.75325,5.7538,5.75244,5.75353,9000000.0
2009-02-11 14:01:00,5.7546,5.75478,5.75348,5.75388,7000000.0
2009-02-11 14:02:00,5.75486,5.75486,5.75204,5.75386,13000000.0
2009-02-11 14:03:00,5.75277,5.75277,5.75041,5.7507,17000000.0
2009-02-11 14:04:00,5.75218,5.75222,5.75049,5.75189,13000000.0
2009-02-11 14:05:00,5.75223,5.75223,5.74798,5.74859,8000000.0
2009-02-11 14:06:00,5.74913,5.75015,5.74769,5.74956,10000000.0
2009-02-11 14:07:00,5.74895,5.75066,5.74895,5.75037,10000000.0
2009-02-11 14:08:00,5.75163,5.75266,5.75004,5.75069,14000000.0
2009-02-11 14:09:00,5.7507,5.75102,5.74733,5.75102,16000000.0
2009-02-11 14:10:00,5.75131,5.75131,5.74832,5.74983,12000000.0
2009-02-11 14:11:00,5.74941,5.75152,5.74846,5.75152,14000000.0
2009-02-11 14:12:00,5.75094,5.75127,5.74874,5.74874,13000000.0
2009-02-11 14:13:00,5.74884,5.75017,5.74857,5.75014,11000000.0
2009-02-11 14:14:00,5.74965,5.7507,5.74912,5.7502,14000000.0
2009-02-11 14:15:00,5.75046,5.75157,5.75017,5.75017,11000000.0
2009-02-11 14:16:00,5.75105,5.75177,5.75072,5.75165,11000000.0
2009-02-11 14:17:00,5.75124,5.7517,5.75013,5.7517,14000000.0
2009-02-11 14:18:00,5.75176,5.75187,5.74906,5.74924,11000000.0
2009-02-11 14:19:00,5.74928,5.75155,5.74858,5.75104,8000000.0
2009-02-11 14:20:00,5.75215,5.75332,5.75129,5.75332,10000000.0
2009-02-11 14:21:00,5.75354,5.75513,5.75197,5.75386,14000000.0
2009-02-11 14:22:00,5.75629,5.75634,5.75449,5.75565,17000000.0
2009-02-11 14:23:00,5.75581,5.75581,5.7521,5.75341,8000000.0
2009-02-11 14:24:00,5.75282,5.75326,5.75142,5.75246,16000000.0
2009-02-11 14:25:00,5.7516,5.7516,5.74942,5.75081,11000000.0
2009-02-11 14:26:00,5.75135,5.75135,5.75013,5.75129,14000000.0
2009-02-11 14:27:00,5.75041,5.75041,5.74846,5.74869,8000000.0
2009-02-11 14:28:00,5.74911,5.75016,5.74893,5.75016,11000000.0
2009-02-11 14:29:00,5.74763,5.74826,5.74444,5.7446,11000000.0
2009-02-11 14:30:00,5.74576,5.7466,5.74395,5.74501,14000000.0
2009-02-11 14:31:00,5.74511,5.74577,5.7417,5.74536,15000000.0
2009-02-11 14:32:00,5.74547,5.74547,5.74364,5.74483,9000000.0
2009-02-11 14:33:00,5.74474,5.74813,5.74335,5.74813,12000000.0
2009-02-11 14:34:00,5.74837,5.74837,5.74552,5.74719,12000000.0
2009-02-11 14:35:00,5.74745,5.74865,5.74517,5.74517,18000000.0
2009-02-11 14:36:00,5.74638,5.74693,5.74533,5.74692,12000000.0
2009-02-11 14:37:00,5.74685,5.74747,5.74564,5.74564,12000000.0
2009-02-11 14:38:00,5.74636,5.7487,5.74584,5.74664,24000000.0
2009-02-11 14:39:00,5.74688,5.74936,5.74597,5.74848,12000000.0
2009-02-11 14:40:00,5.74666,5.74774,5.74491,5.74632,15000000.0
2009-02-11 14:41:00,5.74631,5.74768,5.7455,5.747,17000000.0
2009-02-11 14:42:00,5.74651,5.74891,5.74519,5.74677,15000000.0
2009-02-11 14:43:00,5.74864,5.74864,5.74692,5.74805,9000000.0
2009-02-11 14:44:00,5.7482,5.74854,5.74738,5.74791,7000000.0
2009-02-11 14:45:00,5.74899,5.74908,5.74724,5.74873,17000000.0
2009-02-11 14:46:00,5.74807,5.74892,5.74662,5.74869,14000000.0
2009-02-11 14:47:00,5.74859,5.74953,5.74732,5.74869,16000000.0
2009-02-11 14:48:00,5.74905,5.74997,5.7477,5.74892,12000000.0
2009-02-11 14:49:00,5.75019,5.75019,5.74853,5.74921,20000000.0
2009-02-11 14:50:00,5.7494,5.75143,5.74835,5.75117,12000000.0
2009-02-11 14:51:00,5.75233,5.75319,5.75037,5.75255,12000000.0
2009-02-11 14:52:00,5.75306,5.7539,5.75139,5.75272,22000000.0
2009-02-11 14:53:00,5.75298,5.75363,5.75084,5.75349,17000000.0
2009-02-11 14:54:00,5.75359,5.75385,5.75184,5.75274,14000000.0
2009-02-11 14:55:00,5.75296,5.75568,5.7527,5.75568,20000000.0
2009-02-11 14:56:00,5.75582,5.75618,5.75355,5.75618,22000000.0
2009-02-11 14:57:00,5.75663,5.75663,5.75397,5.75532,10000000.0
2009-02-11 14:58:00,5.7555,5.75569,5.75373,5.75417,17000000.0
2009-02-11 14:59:00,5.75505,5.75833,5.75489,5.75833,12000000.0
2009-02-11 15:00:00,5.75835,5.76031,5.75714,5.75942,14000000.0
2009-02-11 15:01:00,5.7607,5.76153,5.75909,5.76048,16000000.0
2009-02-11 15:02:00,5.75966,5.76256,5.75966,5.76166,13000000.0
2009-02-11 15:03:00,5.76138,5.76346,5.76077,5.76346,7000000.0
2009-02-11 15:04:00,5.7616,5.76277,5.75958,5.76074,12000000.0
2009-02-11 15:05:00,5.76028,5.76069,5.75856,5.75865,20000000.0
2009-02-11 15:06:00,5.7591,5.75911,5.75785,5.75809,9000000.0
2009-02-11 15:07:00,5.7573,5.75753,5.75491,5.75491,9000000.0
2009-02-11 15:08:00,5.7533,5.75533,5.75308,5.75397,14000000.0
2009-02-11 15:09:00,5.75365,5.7539,5.751,5.75291,14000000.0
2009-02-11 15:10:00,5.75264,5.7531,5.75001,5.7515,15000000.0
2009-02-11 15:11:00,5.74981,5.75101,5.74869,5.7491,10000000.0
2009-02-11 15:12:00,5.75004,5.7501,5.7489,5.74986,10000000.0
2009-02-11 15:13:00,5.74957,5.74996,5.7486,5.74996,20000000.0
2009-02-11 15:14:00,5.75028,5.75354,5.74979,5.75354,10000000.0
2009-02-11 15:15:00,5.75331,5.75382,5.75186,5.75294,13000000.0
2009-02-11 15:16:00,5.75351,5.75351,5.74933,5.75255,11000000.0
2009-02-11 15:17:00,5.75153,5.75153,5.7488,5.75086,17000000.0
2009-02-11 15:18:00,5.75016,5.75027,5.74837,5.74837,11000000.0
2009-02-11 15:19:00,5.7493,5.7493,5.7468,5.74781,18000000.0
2009-02-11 15:20:00,5.7475,5.7475,5.74367,5.74544,14000000.0
2009-02-11 15:21:00,5.74488,5.74488,5.74086,5.74335,15000000.0
2009-02-11 15:22:00,5.74291,5.74581,5.74185,5.74581,8000000.0
2009-02-11 15:23:00,5.74516,5.74629,5.74367,5.74537,15000000.0
2009-02-11 15:24:00,5.74587,5.74676,5.74481,5.74639,12000000.0
2009-02-11 15:25:00,5.74639,5.7472,5.74458,5.74623,12000000.0
2009-02-11 15:26:00,5.74649,5.74881,5.74632,5.74873,15000000.0
2009-02-11 15:27:00,5.74687,5.74869,5.74611,5.74654,12000000.0
2009-02-11 15:28:00,5.74709,5.7486,5.74709,5.74782,12000000.0
2009-02-11 15:29:00,5.74948,5.7495,5.74751,5.74845,10000000.0
2009-02-11 15:30:00,5.74977,5.75092,5.74794,5.75041,12000000.0
2009-02-11 15:31:00,5.75014,5.75014,5.74533,5.74743,19000000.0
2009-02-11 15:32:00,5.74597,5.746,5.74189,5.74215,7000000.0
2009-02-11 15:33:00,5.74182,5.74522,5.74126,5.74522,7000000.0
2009-02-11 15:34:00,5.74395,5.74412,5.73848,5.73998,12000000.0
2009-02-11 15:35:00,5.73872,5.74191,5.73849,5.74191,17000000.0
2009-02-11 15:36:00,5.74067,5.7419,5.73818,5.73818,11000000.0
2009-02-11 15:37:00,5.73802,5.73919,5.73562,5.73714,14000000.0
2009-02-11 15:38:00,5.73566,5.7359,5.73322,5.73329,20000000.0
2009-02-11 15:39:00,5.73644,5.73692,5.73418,5.73636,8000000.0
2009-02-11 15:40:00,5.73591,5.73768,5.73571,5.73768,11000000.0
2009-02-11 15:41:00,5.73751,5.73953,5.7368,5.73953,10000000.0
2009-02-11 15:42:00,5.74014,5.74014,5.73703,5.73986,13000000.0
2009-02-11 15:43:00,5.73928,5.74026,5.73804,5.73988,14000000.0
2009-02-11 15:44:00,5.73977,5.74053,5.73964,5.74005,8000000.0
2009-02-11 15:45:00,5.74009,5.74148,5.73954,5.7404,10000000.0
2009-02-11 15:46:00,5.74058,5.74134,5.73994,5.74083,12000000.0
2009-02-11 15:47:00,5.73964,5.74112,5.7374,5.7386,18000000.0
2009-02-11 15:48:00,5.73755,5.73859,5.73545,5.73595,9000000.0
2009-02-11 15:49:00,5.73461,5.73461,5.73021,5.73035,14000000.0
2009-02-11 15:50:00,5.72933,5.73,5.72671,5.72991,18000000.0
2009-02-11 15:51:00,5.72908,5.72957,5.72754,5.72931,8000000.0
2009-02-11 15:52:00,5.72783,5.72964,5.72733,5.72867,11000000.0
2009-02-11 15:53:00,5.72861,5.73038,5.72749,5.72911,15000000.0
2009-02-11 15:54:00,5.72808,5.73045,5.72784,5.73045,9000000.0
2009-02-11 15:55:00,5.73086,5.73354,5.73041,5.73354,9000000.0
2009-02-11 15:56:00,5.73226,5.73486,5.73195,5.73444,11000000.0
2009-02-11 15:57:00,5.73747,5.74397,5.73577,5.74397,15000000.0
2009-02-11 15:58:00,5.74455,5.74746,5.74278,5.74278,13000000.0
2009-02-11 15:59:00,5.74302,5.74336,5.74072,5.74262,15000000.0
2009-02-11 16:00:00,5.74318,5.74661,5.74262,5.74661,11000000.0
2009-02-11 16:01:00,5.7447,5.74672,5.74187,5.74246,14000000.0
2009-02-11 16:02:00,5.74292,5.74325,5.7415,5.74273,11000000.0
2009-02-11 16:03:00,5.74296,5.74296,5.74017,5.7403,8000000.0
2009-02-11 16:04:00,5.74104,5.742,5.73982,5.74132,8000000.0
2009-02-11 16:05:00,5.74278,5.74361,5.74141,5.74361,8000000.0
2009-02-11 16:06:00,5.74381,5.74619,5.74286,5.74619,16000000.0
2009-02-11 16:07:00,5.74471,5.74532,5.74251,5.74411,18000000.0
2009-02-11 16:08:00,5.74549,5.74725,5.74371,5.74608,14000000.0
2009-02-11 16:09:00,5.74635,5.74635,5.74435,5.74436,12000000.0
2009-02-11 16:10:00,5.74375,5.7447,5.74302,5.7438,10000000.0
2009-02-11 16:11:00,5.74483,5.74873,5.74448,5.74873,13000000.0
2009-02-11 16:12:00,5.74858,5.74905,5.74605,5.74658,16000000.0
2009-02-11 16:13:00,5.74756,5.7492,5.74687,5.74904,7000000.0
2009-02-11 16:14:00,5.74839,5.7492,5.74666,5.7492,16000000.0
2009-02-11 16:15:00,5.74877,5.75345,5.74877,5.75345,15000000.0
2009-02-11 16:16:00,5.75312,5.75354,5.75084,5.75338,17000000.0
2009-02-11 16:17:00,5.75343,5.75343,5.74998,5.74998,10000000.0
2009-02-11 16:18:00,5.75147,5.75341,5.75083,5.75341,10000000.0
2009-02-11 16:19:00,5.75345,5.7543,5.75048,5.75169,12000000.0
2009-02-11 16:20:00,5.75146,5.75331,5.74848,5.74848,11000000.0
2009-02-11 16:21:00,5.74927,5.74968,5.74719,5.74758,8000000.0
2009-02-11 16:22:00,5.74852,5.74954,5.74734,5.7484,16000000.0
2009-02-11 16:23:00,5.74885,5.74926,5.74774,5.74863,11000000.0
2009-02-11 16:24:00,5.74931,5.74986,5.74832,5.74955,14000000.0
2009-02-11 16:25:00,5.75001,5.75059,5.74851,5.7496,13000000.0
2009-02-11 16:26:00,5.74967,5.7529,5.74949,5.75171,16000000.0
2009-02-11 16:27:00,5.75148,5.75314,5.75046,5.75285,20000000.0
2009-02-11 16:28:00,5.75391,5.75391,5.75107,5.75332,12000000.0
2009-02-11 16:29:00,5.75352,5.75383,5.75138,5.75138,13000000.0
2009-02-11 16:30:00,5.7524,5.7524,5.74801,5.74991,17000000.0
2009-02-11 16:31:00,5.74933,5.74942,5.74786,5.74852,13000000.0
2009-02-11 16:32:00,5.74958,5.75002,5.74801,5.74864,10000000.0
2009-02-11 16:33:00,5.74916,5.75075,5.74778,5.74932,15000000.0
2009-02-11 16:34:00,5.74935,5.75168,5.74908,5.75168,9000000.0
2009-02-11 16:35:00,5.75033,5.75127,5.74812,5.75013,18000000.0
2009-02-11 16:36:00,5.74939,5.74944,5.74567,5.74567,8000000.0
2009-02-11 16:37:00,5.74449,5.74449,5.74037,5.7405,22000000.0
2009-02-11 16:38:00,5.74091,5.74091,5.73808,5.74026,14000000.0
2009-02-11 16:39:00,5.73848,5.74145,5.73848,5.74028,14000000.0
2009-02-11 16:40:00,5.73849,5.73935,5.73742,5.73925,17000000.0
2009-02-11 16:41:00,5.73935,5.73972,5.73669,5.73756,9000000.0
2009-02-11 16:42:00,5.73849,5.74057,5.73729,5.73982,13000000.0
2009-02-11 16:43:00,5.74006,5.74015,5.73708,5.73788,13000000.0
2009-02-11 16:44:00,5.73887,5.73966,5.73696,5.73966,11000000.0
2009-02-11 16:45:00,5.7399,5.74094,5.73769,5.73952,18000000.0
2009-02-11 16:46:00,5.74125,5.74162,5.73997,5.74029,11000000.0
2009-02-11 16:47:00,5.7402,5.74025,5.73688,5.73806,15000000.0
2009-02-11 16:48:00,5.73697,5.73828,5.73622,5.73658,7000000.0
2009-02-11 16:49:00,5.73692,5.73801,5.73516,5.73768,16000000.0
2009-02-11 16:50:00,5.73742,5.73742,5.7353,5.73538,9000000.0
2009-02-11 16:51:00,5.73481,5.73971,5.73481,5.73971,22000000.0
2009-02-11 16:52:00,5.73991,5.74123,5.73914,5.74002,11000000.0
2009-02-11 16:53:00,5.73916,5.74045,5.73712,5.74045,12000000.0
2009-02-11 16:54:00,5.7416,5.74529,5.74013,5.74529,17000000.0
2009-02-11 16:55:00,5.74415,5.74437,5.74193,5.74271,15000000.0
2009-02-11 16:56:00,5.74218,5.74754,5.74218,5.7472,11000000.0
2009-02-11 16:57:00,5.74566,5.74855,5.74543,5.74853,8000000.0
2009-02-11 16:58:00,5.74842,5.74851,5.74683,5.74835,12000000.0
2009-02-11 16:59:00,5.74802,5.74961,5.74559,5.74945,15000000.0
2009-02-11 17:00:00,5.75102,5.75174,5.74911,5.75095,10000000.0
2009-02-11 17:01:00,5.74949,5.74979,5.74737,5.74917,10000000.0
2009-02-11 17:02:00,5.75037,5.75261,5.74886,5.75261,8000000.0
2009-02-11 17:03:00,5.7535,5.75351,5.74987,5.75104,11000000.0
2009-02-11 17:04:00,5.75151,5.75169,5.74885,5.74983,10000000.0
2009-02-11 17:05:00,5.7494,5.75438,5.7494,5.75319,18000000.0
2009-02-11 17:06:00,5.75343,5.75483,5.75278,5.75483,9000000.0
2009-02-11 17:07:00,5.75517,5.76007,5.7548,5.75895,20000000.0
2009-02-11 17:08:00,5.7591,5.75955,5.75747,5.75955,11000000.0
2009-02-11 17:09:00,5.75892,5.76005,5.75679,5.75933,14000000.0
2009-02-11 17:10:00,5.7591,5.7591,5.75601,5.75838,10000000.0
2009-02-11 17:11:00,5.75846,5.75874,5.75588,5.7577,12000000.0
2009-02-11 17:12:00,5.75944,5.76272,5.75844,5.76272,7000000.0
2009-02-11 17:13:00,5.76248,5.76402,5.76102,5.7639,13000000.0
2009-02-11 17:14:00,5.76392,5.76445,5.76094,5.76311,13000000.0
2009-02-11 17:15:00,5.76374,5.76967,5.76374,5.76967,12000000.0
2009-02-11 17:16:00,5.77046,5.7734,5.7701,5.77115,13000000.0
2009-02-11 17:17:00,5.77022,5.77033,5.76596,5.76816,12000000.0
2009-02-11 17:18:00,5.76919,5.76942,5.76684,5.76859,15000000.0
2009-02-11 17:19:00,5.76911,5.77077,5.76844,5.7697,10000000.0
2009-02-11 17:20:00,5.76928,5.77192,5.76928,5.76962,13000000.0
2009-02-11 17:21:00,5.77051,5.77051,5.76634,5.7684,17000000.0
2009-02-11 17:22:00,5.76849,5.76904,5.76664,5.76845,15000000.0
2009-02-11 17:23:00,5.76772,5.77017,5.7674,5.77017,10000000.0
2009-02-11 17:24:00,5.76911,5.77029,5.76589,5.76664,17000000.0
2009-02-11 17:25:00,5.76485,5.76784,5.76443,5.76747,11000000.0
2009-02-11 17:26:00,5.76805,5.76952,5.76662,5.76806,12000000.0
2009-02-11 17:27:00,5.7705,5.77557,5.7705,5.77557,9000000.0
2009-02-11 17:28:00,5.77511,5.77766,5.77427,5.77538,16000000.0
2009-02-11 17:29:00,5.77487,5.77713,5.77444,5.7758,9000000.0
2009-02-11 17:30:00,5.77636,5.77703,5.77422,5.77509,11000000.0
2009-02-11 17:31:00,5.77487,5.77899,5.77339,5.77899,13000000.0
2009-02-11 17:32:00,5.77911,5.78021,5.77642,5.77831,13000000.0
2009-02-11 17:33:00,5.77734,5.77853,5.77623,5.77787,11000000.0
2009-02-11 17:34:00,5.77734,5.77739,5.77449,5.7757,12000000.0
2009-02-11 17:35:00,5.77524,5.77552,5.77364,5.77549,13000000.0
2009-02-11 17:36:00,5.77601,5.7767,5.77528,5.77657,14000000.0
2009-02-11 17:37:00,5.77716,5.77716,5.77365,5.775,10000000.0
2009-02-11 17:38:00,5.77493,5.77565,5.77425,5.77548,7000000.0
2009-02-11 17:39:00,5.77451,5.77667,5.77301,5.77663,16000000.0
2009-02-11 17:40:00,5.77761,5.78133,5.77645,5.78034,17000000.0
2009-02-11 17:41:00,5.78175,5.7838,5.77955,5.78249,16000000.0
2009-02-11 17:42:00,5.78242,5.78277,5.78077,5.78145,16000000.0
2009-02-11 17:43:00,5.7826,5.7826,5.77758,5.7784,17000000.0
2009-02-11 17:44:00,5.77798,5.77852,5.77716,5.77852,8000000.0
2009-02-11 17:45:00,5.77819,5.77972,5.77727,5.77902,11000000.0
2009-02-11 17:46:00,5.77783,5.77844,5.77606,5.77666,9000000.0
2009-02-11 17:47:00,5.77648,5.77834,5.77623,5.77801,19000000.0
2009-02-11 17:48:00,5.77797,5.77797,5.77448,5.77628,16000000.0
2009-02-11 17:49:00,5.77529,5.77544,5.77213,5.77319,15000000.0
2009-02-11 17:50:00,5.77241,5.77445,5.77082,5.77392,11000000.0
2009-02-11 17:51:00,5.77351,5.77355,5.77187,5.7735,9000000.0
2009-02-11 17:52:00,5.77259,5.77355,5.77226,5.77344,11000000.0
2009-02-11 17:53:00,5.77363,5.77403,5.77305,5.77305,9000000.0
2009-02-11 17:54:00,5.77261,5.77506,5.77261,5.77436,10000000.0
2009-02-11 17:55:00,5.77446,5.7758,5.774,5.7758,10000000.0
2009-02-11 17:56:00,5.77416,5.77597,5.77397,5.77561,16000000.0
2009-02-11 17:57:00,5.77493,5.77493,5.77002,5.77173,14000000.0
2009-02-11 17:58:00,5.77077,5.77192,5.76925,5.77053,24000000.0
2009-02-11 17:59:00,5.76967,5.77014,5.7685,5.76983,11000000.0
2009-02-11 18:00:00,5.7707,5.77122,5.76939,5.77082,10000000.0
2009-02-11 18:01:00,5.77022,5.77065,5.76805,5.77056,14000000.0
2009-02-11 18:02:00,5.77092,5.77293,5.76935,5.772,12000000.0
2009-02-11 18:03:00,5.77235,5.77235,5.76795,5.76929,17000000.0
2009-02-11 18:04:00,5.76971,5.76999,5.76761,5.76897,15000000.0
2009-02-11 18:05:00,5.76994,5.77023,5.76835,5.76994,15000000.0
2009-02-11 18:06:00,5.77101,5.77268,5.76817,5.77268,15000000.0
2009-02-11 18:07:00,5.77369,5.77369,5.77111,5.77327,16000000.0
2009-02-11 18:08:00,5.7723,5.77592,5.77163,5.77592,16000000.0
2009-02-11 18:09:00,5.77428,5.77532,5.7713,5.7713,12000000.0
2009-02-11 18:10:00,5.77286,5.77395,5.7716,5.77264,17000000.0
2009-02-11 18:11:00,5.77204,5.7721,5.77036,5.7721,16000000.0
2009-02-11 18:12:00,5.77071,5.77136,5.76523,5.76532,13000000.0
2009-02-11 18:13:00,5.7654,5.7668,5.76079,5.76588,17000000.0
2009-02-11 18:14:00,5.76567,5.76618,5.76393,5.76507,13000000.0
2009-02-11 18:15:00,5.76398,5.76525,5.76099,5.76389,13000000.0
2009-02-11 18:16:00,5.76411,5.76411,5.76159,5.7634,15000000.0
2009-02-11 18:17:00,5.76301,5.76488,5.76139,5.76227,16000000.0
2009-02-11 18:18:00,5.76275,5.76306,5.75971,5.76115,18000000.0
2009-02-11 18:19:00,5.76084,5.76353,5.76063,5.76312,12000000.0
2009-02-11 18:20:00,5.76313,5.76313,5.75998,5.76291,16000000.0
2009-02-11 18:21:00,5.76431,5.76896,5.76346,5.76896,19000000.0
2009-02-11 18:22:00,5.7694,5.7694,5.76565,5.76565,20000000.0
2009-02-11 18:23:00,5.76604,5.76616,5.76205,5.76512,16000000.0
2009-02-11 18:24:00,5.76441,5.76652,5.76364,5.7661,14000000.0
2009-02-11 18:25:00,5.7657,5.76727,5.76484,5.76668,18000000.0
2009-02-11 18:26:00,5.76777,5.76813,5.76581,5.76776,9000000.0
2009-02-11 18:27:00,5.76581,5.76716,5.76418,5.7653,16000000.0
2009-02-11 18:28:00,5.76526,5.76648,5.76439,5.76563,11000000.0
2009-02-11 18:29:00,5.76564,5.76617,5.76373,5.76617,15000000.0
2009-02-11 18:30:00,5.76534,5.76536,5.76154,5.76266,14000000.0
2009-02-11 18:31:00,5.76037,5.76206,5.75863,5.75983,19000000.0
2009-02-11 18:32:00,5.75893,5.76121,5.75851,5.75968,13000000.0
2009-02-11 18:33:00,5.76116,5.76318,5.75995,5.76198,13000000.0
2009-02-11 18:34:00,5.76018,5.76356,5.75999,5.76249,9000000.0
2009-02-11 18:35:00,5.76402,5.76415,5.7603,5.7622,14000000.0
2009-02-11 18:36:00,5.76147,5.76326,5.76057,5.76326,12000000.0
2009-02-11 18:37:00,5.76338,5.7637,5.76084,5.76233,13000000.0
2009-02-11 18:38:00,5.76287,5.76349,5.76102,5.76201,17000000.0
2009-02-11 18:39:00,5.76323,5.76447,5.76174,5.76447,18000000.0
2009-02-11 18:40:00,5.76377,5.76634,5.76377,5.7661,14000000.0
2009-02-11 18:41:00,5.76609,5.768,5.76609,5.7675,18000000.0
2009-02-11 18:42:00,5.76749,5.76859,5.76685,5.76777,14000000.0
2009-02-11 18:43:00,5.76788,5.76846,5.76607,5.76799,14000000.0
2009-02-11 18:44:00,5.7667,5.76799,5.7662,5.7662,12000000.0
2009-02-11 18:45:00,5.76768,5.76791,5.76534,5.76785,17000000.0
2009-02-11 18:46:00,5.76747,5.76747,5.7652,5.76683,15000000.0
2009-02-11 18:47:00,5.76745,5.76745,5.76564,5.76626,16000000.0
2009-02-11 18:48:00,5.76585,5.76814,5.76585,5.76732,11000000.0
2009-02-11 18:49:00,5.76894,5.76894,5.76678,5.76678,8000000.0
2009-02-11 18:50:00,5.76712,5.76836,5.76565,5.76742,16000000.0
2009-02-11 18:51:00,5.76823,5.77083,5.76705,5.77083,19000000.0
2009-02-11 18:52:00,5.77108,5.77358,5.77057,5.77358,10000000.0
2009-02-11 18:53:00,5.77359,5.77442,5.77262,5.77351,10000000.0
2009-02-11 18:54:00,5.77342,5.77342,5.77031,5.77137,11000000.0
2009-02-11 18:55:00,5.77228,5.77328,5.77037,5.7732,8000000.0
2009-02-11 18:56:00,5.77534,5.7772,5.7739,5.7772,16000000.0
2009-02-11 18:57:00,5.77676,5.77676,5.77339,5.77363,8000000.0
2009-02-11 18:58:00,5.77305,5.77581,5.77277,5.77579,13000000.0
2009-02-11 18:59:00,5.77586,5.77601,5.77312,5.7744,17000000.0
2009-02-11 19:00:00,5.77428,5.78016,5.77371,5.7793,13000000.0
2009-02-11 19:01:00,5.77993,5.78068,5.77865,5.78028,12000000.0
2009-02-11 19:02:00,5.77993,5.77998,5.77847,5.77923,16000000.0
2009-02-11 19:03:00,5.77944,5.78195,5.77886,5.78179,17000000.0
2009-02-11 19:04:00,5.78196,5.7822,5.77858,5.77933,12000000.0
2009-02-11 19:05:00,5.77966,5.78261,5.77848,5.78171,17000000.0
2009-02-11 19:06:00,5.78109,5.78174,5.77961,5.78158,7000000.0
2009-02-11 19:07:00,5.77935,5.78189,5.77935,5.7809,20000000.0
2009-02-11 19:08:00,5.78211,5.78327,5.7804,5.78327,21000000.0
2009-02-11 19:09:00,5.78355,5.78355,5.78123,5.78248,16000000.0
2009-02-11 19:10:00,5.78299,5.78321,5.78104,5.7812,14000000.0
2009-02-11 19:11:00,5.7821,5.7845,5.7807,5.7844,12000000.0
2009-02-11 19:12:00,5.78527,5.78528,5.7833,5.78387,18000000.0
2009-02-11 19:13:00,5.78469,5.78547,5.78351,5.78524,14000000.0
2009-02-11 19:14:00,5.7866,5.7872,5.78521,5.78587,18000000.0
2009-02-11 19:15:00,5.78771,5.78906,5.78696,5.78882,9000000.0
2009-02-11 19:16:00,5.78738,5.78947,5.78738,5.78926,12000000.0
2009-02-11 19:17:00,5.78774,5.78882,5.78585,5.78733,14000000.0
2009-02-11 19:18:00,5.7875,5.78775,5.78572,5.78775,16000000.0
2009-02-11 19:19:00,5.78583,5.78659,5.78488,5.78497,7000000.0
2009-02-11 19:20:00,5.78629,5.78704,5.78582,5.78669,8000000.0
2009-02-11 19:21:00,5.78717,5.7882,5.78475,5.78475,18000000.0
2009-02-11 19:22:00,5.78576,5.78576,5.78394,5.78527,9000000.0
2009-02-11 19:23:00,5.78475,5.78634,5.78456,5.78634,10000000.0
2009-02-11 19:24:00,5.78535,5.78624,5.78472,5.78596,11000000.0
2009-02-11 19:25:00,5.78511,5.78649,5.78427,5.78533,17000000.0
2009-02-11 19:26:00,5.78481,5.78599,5.78433,5.78599,11000000.0
2009-02-11 19:27:00,5.78658,5.78683,5.78529,5.78578,13000000.0
2009-02-11 19:28:00,5.78627,5.78685,5.78539,5.78684,10000000.0
2009-02-11 19:29:00,5.78644,5.78644,5.78325,5.78416,11000000.0
2009-02-11 19:30:00,5.78305,5.78544,5.78295,5.78428,12000000.0
2009-02-11 19:31:00,5.7866,5.78673,5.7836,5.78396,8000000.0
2009-02-11 19:32:00,5.784,5.784,5.78205,5.78228,11000000.0
2009-02-11 19:33:00,5.78307,5.78567,5.7818,5.78512,13000000.0
2009-02-11 19:34:00,5.78532,5.78625,5.78481,5.78529,12000000.0
2009-02-11 19:35:00,5.78606,5.78606,5.78311,5.78546,13000000.0
2009-02-11 19:36:00,5.78487,5.78603,5.78453,5.78579,12000000.0
2009-02-11 19:37:00,5.78546,5.78575,5.78459,5.78575,8000000.0
2009-02-11 19:38:00,5.78518,5.78636,5.78492,5.78595,20000000.0
2009-02-11 19:39:00,5.78633,5.78689,5.78486,5.78646,11000000.0
2009-02-11 19:40:00,5.78541,5.78589,5.78353,5.78353,11000000.0
2009-02-11 19:41:00,5.78184,5.78316,5.7812,5.78244,9000000.0
2009-02-11 19:42:00,5.78295,5.78343,5.78088,5.78142,10000000.0
2009-02-11 19:43:00,5.78291,5.78389,5.78263,5.78329,14000000.0
2009-02-11 19:44:00,5.78266,5.78453,5.78266,5.7844,15000000.0
2009-02-11 19:45:00,5.78569,5.78582,5.784,5.78582,12000000.0
2009-02-11 19:46:00,5.78631,5.78631,5.78463,5.78529,11000000.0
2009-02-11 19:47:00,5.78491,5.78624,5.78489,5.78613,10000000.0
2009-02-11 19:48:00,5.78545,5.78581,5.78447,5.78447,9000000.0
2009-02-11 19:49:00,5.78421,5.7853,5.78421,5.78495,16000000.0
2009-02-11 19:50:00,5.7836,5.78433,5.78258,5.78355,10000000.0
2009-02-11 19:51:00,5.78564,5.78635,5.78478,5.78554,11000000.0
2009-02-11 19:52:00,5.78729,5.78951,5.78621,5.78837,19000000.0
2009-02-11 19:53:00,5.78833,5.78957,5.78716,5.78892,19000000.0
2009-02-11 19:54:00,5.78796,5.79105,5.78796,5.79105,14000000.0
2009-02-11 19:55:00,5.79183,5.79224,5.78983,5.7913,16000000.0
2009-02-11 19:56:00,5.79222,5.79231,5.79005,5.79061,12000000.0
2009-02-11 19:57:00,5.79175,5.79175,5.78912,5.79034,14000000.0
2009-02-11 19:58:00,5.79142,5.79213,5.79007,5.79024,13000000.0
2009-02-11 19:59:00,5.78979,5.79145,5.78937,5.78941,10000000.0
2009-02-11 20:00:00,5.78954,5.78966,5.78764,5.78864,15000000.0
2009-02-11 20:01:00,5.78969,5.79081,5.78888,5.79038,14000000.0
2009-02-11 20:02:00,5.79003,5.79003,5.78863,5.78941,8000000.0
2009-02-11 20:03:00,5.78972,5.79146,5.78972,5.79009,13000000.0
2009-02-11 20:04:00,5.79094,5.79094,5.78721,5.78721,12000000.0
2009-02-11 20:05:00,5.78762,5.78885,5.7866,5.78804,11000000.0
2009-02-11 20:06:00,5.78955,5.79123,5.78915,5.79123,10000000.0
2009-02-11 20:07:00,5.79236,5.79494,5.78983,5.79458,13000000.0
2009-02-11 20:08:00,5.79709,5.79814,5.79441,5.79608,16000000.0
2009-02-11 20:09:00,5.79639,5.79725,5.79515,5.79545,17000000.0
2009-02-11 20:10:00,5.79641,5.79689,5.79483,5.79689,10000000.0
2009-02-11 20:11:00,5.79716,5.79744,5.79275,5.79547,13000000.0
2009-02-11 20:12:00,5.79584,5.79629,5.79369,5.79611,15000000.0
2009-02-11 20:13:00,5.7937,5.7939,5.79068,5.79244,13000000.0
2009-02-11 20:14:00,5.79245,5.79277,5.78849,5.78849,8000000.0
2009-02-11 20:15:00,5.78922,5.78984,5.7879,5.78974,10000000.0
2009-02-11 20:16:00,5.79037,5.79091,5.78887,5.78997,14000000.0
2009-02-11 20:17:00,5.78844,5.79123,5.78764,5.7902,13000000.0
2009-02-11 20:18:00,5.78972,5.79095,5.78968,5.78992,7000000.0
2009-02-11 20:19:00,5.79166,5.79213,5.79034,5.7916,11000000.0
2009-02-11 20:20:00,5.79174,5.79174,5.78865,5.78984,19000000.0
2009-02-11 20:21:00,5.79016,5.79042,5.78853,5.78957,11000000.0
2009-02-11 20:22:00,5.78858,5.78999,5.78816,5.7882,11000000.0
2009-02-11 20:23:00,5.78924,5.78943,5.78792,5.78943,13000000.0
2009-02-11 20:24:00,5.78895,5.79018,5.78876,5.78953,9000000.0
2009-02-11 20:25:00,5.78984,5.79126,5.78895,5.79016,18000000.0
2009-02-11 20:26:00,5.78976,5.7904,5.7889,5.7895,7000000.0
2009-02-11 20:27:00,5.78951,5.79074,5.78951,5.79,9000000.0
2009-02-11 20:28:00,5.79017,5.79154,5.78922,5.79154,13000000.0
2009-02-11 20:29:00,5.79081,5.79242,5.78979,5.79121,14000000.0
2009-02-11 20:30:00,5.79166,5.79249,5.79015,5.79186,16000000.0
2009-02-11 20:31:00,5.7909,5.79184,5.78896,5.78956,22000000.0
2009-02-11 20:32:00,5.78983,5.79086,5.78861,5.78861,12000000.0
2009-02-11 20:33:00,5.78924,5.7917,5.78924,5.7917,13000000.0
2009-02-11 20:34:00,5.79111,5.79246,5.79071,5.79246,15000000.0
2009-02-11 20:35:00,5.79141,5.79346,5.79102,5.79317,16000000.0
2009-02-11 20:36:00,5.79311,5.79446,5.79181,5.79313,15000000.0
2009-02-11 20:37:00,5.79385,5.7944,5.792,5.79306,14000000.0
2009-02-11 20:38:00,5.79148,5.79332,5.79067,5.79181,13000000.0
2009-02-11 20:39:00,5.79056,5.79326,5.79056,5.79272,18000000.0
2009-02-11 20:40:00,5.7918,5.79332,5.7916,5.79303,14000000.0
2009-02-11 20:41:00,5.79235,5.7938,5.79118,5.7938,18000000.0
2009-02-11 20:42:00,5.79329,5.79448,5.79305,5.79357,12000000.0
2009-02-11 20:43:00,5.79463,5.7971,5.79397,5.7971,18000000.0
2009-02-11 20:44:00,5.7962,5.79795,5.79566,5.79709,18000000.0
2009-02-11 20:45:00,5.79556,5.79898,5.79556,5.79898,11000000.0
2009-02-11 20:46:00,5.79884,5.79884,5.79494,5.79519,18000000.0
2009-02-11 20:47:00,5.79721,5.79721,5.79443,5.79696,20000000.0
2009-02-11 20:48:00,5.79614,5.79972,5.79614,5.7974,17000000.0
2009-02-11 20:49:00,5.79773,5.79911,5.79575,5.79815,16000000.0
2009-02-11 20:50:00,5.79862,5.79862,5.79685,5.79767,8000000.0
2009-02-11 20:51:00,5.79758,5.79802,5.79672,5.79701,8000000.0
2009-02-11 20:52:00,5.79629,5.79738,5.79384,5.79524,12000000.0
2009-02-11 20:53:00,5.79398,5.79524,5.79327,5.79517,16000000.0
2009-02-11 20:54:00,5.79445,5.79578,5.79265,5.79477,15000000.0
2009-02-11 20:55:00,5.79273,5.7943,5.79256,5.7943,16000000.0
2009-02-11 20:56:00,5.79276,5.79334,5.79035,5.79135,7000000.0
2009-02-11 20:57:00,5.79263,5.79277,5.79017,5.79094,14000000.0
2009-02-11 20:58:00,5.79196,5.79485,5.79162,5.79428,10000000.0
2009-02-11 20:59:00,5.79269,5.79355,5.79136,5.79199,11000000.0
2009-02-11 21:00:00,5.79184,5.79234,5.78954,5.79069,14000000.0
2009-02-11 21:01:00,5.7903,5.79165,5.78916,5.78976,12000000.0
2009-02-11 21:02:00,5.79003,5.79062,5.78894,5.78944,17000000.0
2009-02-11 21:03:00,5.79058,5.79068,5.78964,5.78973,11000000.0
2009-02-11 21:04:00,5.78775,5.79031,5.78775,5.79031,10000000.0
2009-02-11 21:05:00,5.78878,5.79025,5.78869,5.79025,8000000.0
2009-02-11 21:06:00,5.79025,5.79213,5.78926,5.7915,13000000.0
2009-02-11 21:07:00,5.7909,5.79173,5.7891,5.78929,14000000.0
2009-02-11 21:08:00,5.7895,5.78971,5.78796,5.78828,8000000.0
2009-02-11 21:09:00,5.7874,5.78841,5.78552,5.78649,13000000.0
2009-02-11 21:10:00,5.78673,5.78687,5.78484,5.78625,17000000.0
2009-02-11 21:11:00,5.78739,5.78814,5.78617,5.78705,15000000.0
2009-02-11 21:12:00,5.78832,5.79031,5.78764,5.79022,11000000.0
2009-02-11 21:13:00,5.78957,5.7901,5.78706,5.78882,12000000.0
2009-02-11 21:14:00,5.78791,5.78791,5.78282,5.78282,14000000.0
2009-02-11 21:15:00,5.78469,5.78643,5.78407,5.78643,13000000.0
2009-02-11 21:16:00,5.78663,5.78808,5.78512,5.78585,12000000.0
2009-02-11 21:17:00,5.78677,5.78692,5.78478,5.78591,16000000.0
2009-02-11 21:18:00,5.78673,5.78683,5.78452,5.78598,15000000.0
2009-02-11 21:19:00,5.787,5.78737,5.78547,5.78649,15000000.0
2009-02-11 21:20:00,5.78765,5.78784,5.78665,5.78766,8000000.0
2009-02-11 21:21:00,5.78721,5.78721,5.78522,5.78522,17000000.0
2009-02-11 21:22:00,5.78671,5.78739,5.78544,5.78661,11000000.0
2009-02-11 21:23:00,5.78667,5.7893,5.78667,5.78859,23000000.0
2009-02-11 21:24:00,5.78695,5.78719,5.78381,5.785,13000000.0
2009-02-11 21:25:00,5.78341,5.78395,5.78143,5.78248,15000000.0
2009-02-11 21:26:00,5.78267,5.78392,5.78267,5.78354,10000000.0
2009-02-11 21:27:00,5.78395,5.78429,5.78173,5.78173,10000000.0
2009-02-11 21:28:00,5.78087,5.78153,5.77827,5.77927,13000000.0
2009-02-11 21:29:00,5.7801,5.781,5.77923,5.78001,10000000.0
2009-02-11 21:30:00,5.7814,5.78149,5.77973,5.78124,16000000.0
2009-02-11 21:31:00,5.78056,5.7814,5.77859,5.78068,18000000.0
2009-02-11 21:32:00,5.78103,5.78152,5.78028,5.78035,15000000.0
2009-02-11 21:33:00,5.78041,5.78107,5.77881,5.78028,13000000.0
2009-02-11 21:34:00,5.77985,5.78061,5.77879,5.77879,9000000.0
2009-02-11 21:35:00,5.78049,5.78077,5.77856,5.77897,8000000.0
2009-02-11 21:36:00,5.77951,5.7811,5.7779,5.77955,18000000.0
2009-02-11 21:37:00,5.78123,5.78197,5.77938,5.78137,22000000.0
2009-02-11 21:38:00,5.78078,5.78181,5.78006,5.78039,9000000.0
2009-02-11 21:39:00,5.78211,5.78213,5.78052,5.78052,11000000.0
2009-02-11 21:40:00,5.78123,5.78123,5.77933,5.78036,19000000.0
2009-02-11 21:41:00,5.78062,5.78187,5.77988,5.78179,12000000.0
2009-02-11 21:42:00,5.78073,5.78133,5.7792,5.78133,11000000.0
2009-02-11 21:43:00,5.78098,5.78117,5.77903,5.78069,14000000.0
2009-02-11 21:44:00,5.77958,5.7811,5.77926,5.78046,13000000.0
2009-02-11 21:45:00,5.782,5.782,5.78019,5.78052,12000000.0
2009-02-11 21:46:00,5.78106,5.78266,5.77994,5.78198,14000000.0
2009-02-11 21:47:00,5.78236,5.78353,5.78147,5.78322,17000000.0
2009-02-11 21:48:00,5.78218,5.78238,5.78047,5.78076,16000000.0
2009-02-11 21:49:00,5.78093,5.78252,5.78073,5.78101,14000000.0
2009-02-11 21:50:00,5.78108,5.78108,5.77553,5.77663,13000000.0
2009-02-11 21:51:00,5.77591,5.77736,5.77019,5.77161,14000000.0
2009-02-11 21:52:00,5.7713,5.77271,5.76911,5.77271,17000000.0
2009-02-11 21:53:00,5.77416,5.77496,5.77276,5.7732,27000000.0
2009-02-11 21:54:00,5.77281,5.77318,5.77039,5.77301,10000000.0
2009-02-11 21:55:00,5.77358,5.77358,5.76766,5.76841,8000000.0
2009-02-11 21:56:00,5.76672,5.76722,5.764,5.76722,16000000.0
2009-02-11 21:57:00,5.76609,5.76843,5.76502,5.76843,18000000.0
2009-02-11 21:58:00,5.76847,5.76882,5.76641,5.76868,18000000.0
2009-02-11 21:59:00,5.76864,5.76906,5.76659,5.76802,17000000.0
2009-02-11 22:00:00,5.76836,5.76893,5.76433,5.76768,9000000.0
2009-02-11 22:01:00,5.76864,5.76964,5.76618,5.76788,22000000.0
2009-02-11 22:02:00,5.76935,5.77046,5.76892,5.76893,11000000.0
2009-02-11 22:03:00,5.76814,5.76979,5.76779,5.76927,16000000.0
2009-02-11 22:04:00,5.77014,5.77315,5.76991,5.77315,12000000.0
2009-02-11 22:05:00,5.77206,5.77246,5.77058,5.77221,7000000.0
2009-02-11 22:06:00,5.77185,5.77277,5.76989,5.77277,15000000.0
2009-02-11 22:07:00,5.77181,5.77268,5.77057,5.77229,19000000.0
2009-02-11 22:08:00,5.77233,5.77233,5.77053,5.77124,11000000.0
2009-02-11 22:09:00,5.77088,5.7715,5.76983,5.76983,10000000.0
2009-02-11 22:10:00,5.77052,5.77192,5.77032,5.77123,10000000.0
2009-02-11 22:11:00,5.77101,5.7729,5.77101,5.77122,18000000.0
2009-02-11 22:12:00,5.7712,5.77212,5.77076,5.77143,11000000.0
2009-02-11 22:13:00,5.77053,5.77175,5.76996,5.77069,14000000.0
2009-02-11 22:14:00,5.77143,5.77181,5.76947,5.76988,24000000.0
2009-02-11 22:15:00,5.7706,5.77192,5.76928,5.76967,13000000.0
2009-02-11 22:16:00,5.77003,5.77089,5.76905,5.77019,13000000.0
2009-02-11 22:17:00,5.76948,5.76994,5.76556,5.76606,8000000.0
2009-02-11 22:18:00,5.7663,5.76888,5.76536,5.76826,13000000.0
2009-02-11 22:19:00,5.76963,5.77047,5.76828,5.76994,14000000.0
2009-02-11 22:20:00,5.76983,5.77155,5.76924,5.77128,21000000.0
2009-02-11 22:21:00,5.77228,5.77485,5.77126,5.77418,13000000.0
2009-02-11 22:22:00,5.77451,5.77451,5.77083,5.7723,12000000.0
2009-02-11 22:23:00,5.77253,5.77492,5.77251,5.7736,18000000.0
2009-02-11 22:24:00,5.77555,5.77555,5.77395,5.77481,14000000.0
2009-02-11 22:25:00,5.7751,5.77582,5.77439,5.77576,13000000.0
2009-02-11 22:26:00,5.7736,5.77533,5.77254,5.77414,13000000.0
2009-02-11 22:27:00,5.77466,5.77469,5.77361,5.77393,16000000.0
2009-02-11 22:28:00,5.77417,5.77584,5.77373,5.77584,13000000.0
2009-02-11 22:29:00,5.77517,5.77566,5.77354,5.77354,21000000.0
2009-02-11 22:30:00,5.7722,5.7722,5.76869,5.76869,17000000.0
2009-02-11 22:31:00,5.77027,5.7714,5.769,5.77127,10000000.0
2009-02-11 22:32:00,5.7726,5.7759,5.77259,5.7759,13000000.0
2009-02-11 22:33:00,5.77601,5.77601,5.77423,5.77598,13000000.0
2009-02-11 22:34:00,5.77558,5.7766,5.77416,5.77517,13000000.0
2009-02-11 22:35:00,5.77615,5.77804,5.77601,5.77601,19000000.0
2009-02-11 22:36:00,5.77626,5.77729,5.7762,5.77642,14000000.0
2009-02-11 22:37:00,5.77745,5.77915,5.77645,5.77734,17000000.0
2009-02-11 22:38:00,5.77715,5.77806,5.77715,5.77778,9000000.0
2009-02-11 22:39:00,5.77715,5.77827,5.77603,5.77642,20000000.0
2009-02-11 22:40:00,5.7777,5.77778,5.77591,5.77591,13000000.0
2009-02-11 22:41:00,5.77656,5.77851,5.77638,5.77838,13000000.0
2009-02-11 22:42:00,5.77789,5.77951,5.77775,5.77775,10000000.0
2009-02-11 22:43:00,5.77869,5.77927,5.77718,5.77765,15000000.0
2009-02-11 22:44:00,5.77759,5.77847,5.77685,5.77741,16000000.0
2009-02-11 22:45:00,5.77779,5.77826,5.77738,5.77797,14000000.0
2009-02-11 22:46:00,5.77826,5.77922,5.77722,5.77844,12000000.0
2009-02-11 22:47:00,5.77875,5.77875,5.777,5.777,7000000.0
2009-02-11 22:48:00,5.77723,5.77808,5.77669,5.77802,16000000.0
2009-02-11 22:49:00,5.77739,5.7778,5.7749,5.77632,10000000.0
2009-02-11 22:50:00,5.77661,5.77709,5.77538,5.77652,15000000.0
2009-02-11 22:51:00,5.77546,5.77718,5.77546,5.7763,17000000.0
2009-02-11 22:52:00,5.7759,5.77656,5.7755,5.77624,10000000.0
2009-02-11 22:53:00,5.77573,5.77669,5.77519,5.77519,20000000.0
2009-02-11 22:54:00,5.77522,5.77622,5.77482,5.77517,10000000.0
2009-02-11 22:55:00,5.77536,5.77536,5.77346,5.77346,12000000.0
2009-02-11 22:56:00,5.77386,5.77549,5.77366,5.77528,9000000.0
2009-02-11 22:57:00,5.77496,5.7751,5.77365,5.77389,18000000.0
2009-02-11 22:58:00,5.77403,5.77403,5.77178,5.77242,13000000.0
2009-02-11 22:59:00,5.77222,5.77329,5.77212,5.77295,10000000.0
2009-02-11 23:00:00,5.7719,5.77425,5.7719,5.77307,17000000.0
2009-02-11 23:01:00,5.77325,5.77407,5.77277,5.77351,13000000.0
2009-02-11 23:02:00,5.7731,5.77322,5.77176,5.77271,7000000.0
2009-02-11 23:03:00,5.77196,5.77299,5.7714,5.77299,16000000.0
2009-02-11 23:04:00,5.77318,5.77318,5.77177,5.77236,12000000.0
2009-02-11 23:05:00,5.77215,5.7731,5.77156,5.77156,11000000.0
2009-02-11 23:06:00,5.77201,5.77251,5.77149,5.77186,11000000.0
2009-02-11 23:07:00,5.77227,5.77262,5.77104,5.77157,13000000.0
2009-02-11 23:08:00,5.77118,5.77219,5.77053,5.7707,20000000.0
2009-02-11 23:09:00,5.77138,5.77232,5.77109,5.7714,16000000.0
2009-02-11 23:10:00,5.77177,5.77261,5.77146,5.77165,16000000.0
2009-02-11 23:11:00,5.77132,5.77233,5.77132,5.77233,10000000.0
2009-02-11 23:12:00,5.77206,5.77206,5.76912,5.7701,12000000.0
2009-02-11 23:13:00,5.77064,5.77108,5.76966,5.77036,16000000.0
2009-02-11 23:14:00,5.7713,5.77143,5.77022,5.77076,9000000.0
2009-02-11 23:15:00,5.7701,5.77156,5.76991,5.77096,9000000.0
2009-02-11 23:16:00,5.77175,5.77219,5.77105,5.77124,18000000.0
2009-02-11 23:17:00,5.77281,5.77281,5.77103,5.77171,8000000.0
2009-02-11 23:18:00,5.77219,5.77219,5.77027,5.77027,10000000.0
2009-02-11 23:19:00,5.77104,5.77145,5.77043,5.77043,9000000.0
2009-02-11 23:20:00,5.77172,5.77276,5.77079,5.77218,17000000.0
2009-02-11 23:21:00,5.77251,5.77251,5.77093,5.77158,11000000.0
2009-02-11 23:22:00,5.77203,5.77203,5.7697,5.77008,12000000.0
2009-02-11 23:23:00,5.77129,5.77129,5.76943,5.76993,12000000.0
2009-02-11 23:24:00,5.77129,5.77156,5.76933,5.7711,12000000.0
2009-02-11 23:25:00,5.76996,5.77103,5.76959,5.7708,9000000.0
2009-02-11 23:26:00,5.77164,5.77164,5.76981,5.7712,14000000.0
2009-02-11 23:27:00,5.77142,5.77142,5.76942,5.76942,17000000.0
2009-02-11 23:28:00,5.76948,5.77037,5.76904,5.76908,15000000.0
2009-02-11 23:29:00,5.77062,5.77122,5.76994,5.76996,11000000.0
2009-02-11 23:30:00,5.77087,5.77221,5.77043,5.77221,14000000.0
2009-02-11 23:31:00,5.77218,5.77218,5.77017,5.77017,7000000.0
2009-02-11 23:32:00,5.77164,5.77172,5.77033,5.77081,15000000.0
2009-02-11 23:33:00,5.77062,5.77159,5.77018,5.771,7000000.0
2009-02-11 23:34:00,5.77144,5.77229,5.77117,5.77217,10000000.0
2009-02-11 23:35:00,5.77256,5.77272,5.77095,5.77095,12000000.0
2009-02-11 23:36:00,5.77217,5.77264,5.77038,5.77211,10000000.0
2009-02-11 23:37:00,5.77147,5.77175,5.77012,5.77012,14000000.0
2009-02-11 23:38:00,5.77047,5.77094,5.76916,5.77039,17000000.0
2009-02-11 23:39:00,5.76988,5.77033,5.76931,5.76931,9000000.0
2009-02-11 23:40:00,5.77012,5.77098,5.76947,5.77052,12000000.0
2009-02-11 23:41:00,5.77123,5.77123,5.7698,5.7698,9000000.0
2009-02-11 23:42:00,5.77017,5.77083,5.76901,5.77031,15000000.0
2009-02-11 23:43:00,5.77053,5.77086,5.77053,5.77081,13000000.0
2009-02-11 23:44:00,5.77127,5.77135,5.77115,5.77128,8000000.0
2009-02-11 23:45:00,5.77152,5.77152,5.77003,5.77091,12000000.0
2009-02-11 23:46:00,5.77071,5.77237,5.76994,5.76994,20000000.0
2009-02-11 23:47:00,5.77092,5.77166,5.77029,5.77067,19000000.0
2009-02-11 23:48:00,5.77054,5.77116,5.76979,5.76979,14000000.0
2009-02-11 23:49:00,5.76932,5.77035,5.76911,5.76992,12000000.0
2009-02-11 23:50:00,5.76827,5.76977,5.76813,5.76953,10000000.0
2009-02-11 23:51:00,5.77006,5.77034,5.76883,5.76883,14000000.0
2009-02-11 23:52:00,5.76903,5.76984,5.76814,5.76876,13000000.0
2009-02-11 23:53:00,5.76962,5.76962,5.76581,5.7664,16000000.0
2009-02-11 23:54:00,5.76822,5.76861,5.76675,5.76831,13000000.0
2009-02-11 23:55:00,5.76748,5.76878,5.76694,5.76796,16000000.0
2009-02-11 23:56:00,5.76672,5.76831,5.76671,5.76829,12000000.0
2009-02-11 23:57:00,5.76734,5.76825,5.76688,5.76743,14000000.0
2009-02-11 23:58:00,5.76734,5.7684,5.76697,5.76725,16000000.0
2009-02-11 23:59:00,5.76665,5.76778,5.76632,5.76737,12000000.0
2009-02-12 00:00:00,5.76712,5.76725,5.76609,5.76669,17000000.0
2009-02-12 00:01:00,5.767,5.76816,5.76657,5.76733,12000000.0
2009-02-12 00:02:00,5.76736,5.76875,5.76718,5.76735,11000000.0
2009-02-12 00:03:00,5.76723,5.76915,5.76709,5.76899,7000000.0
2009-02-12 00:04:00,5.76878,5.7695,5.76681,5.76687,16000000.0
2009-02-12 00:05:00,5.76612,5.76819,5.76612,5.76751,17000000.0
2009-02-12 00:06:00,5.76611,5.7671,5.76611,5.76698,10000000.0
2009-02-12 00:07:00,5.76703,5.76718,5.76607,5.76693,19000000.0
2009-02-12 00:08:00,5.76712,5.76731,5.76706,5.76729,9000000.0
2009-02-12 00:09:00,5.76663,5.7672,5.76605,5.76703,19000000.0
2009-02-12 00:10:00,5.76737,5.76737,5.76605,5.767,16000000.0
2009-02-12 00:11:00,5.76543,5.76706,5.76543,5.76649,9000000.0
2009-02-12 00:12:00,5.76698,5.76765,5.7662,5.76735,11000000.0
2009-02-12 00:13:00,5.76766,5.76824,5.76701,5.7679,8000000.0
2009-02-12 00:14:00,5.76715,5.76818,5.76707,5.7677,9000000.0
2009-02-12 00:15:00,5.76814,5.76913,5.76665,5.76913,15000000.0
2009-02-12 00:16:00,5.76894,5.76988,5.76756,5.76988,18000000.0
2009-02-12 00:17:00,5.77039,5.77045,5.76858,5.77045,21000000.0
2009-02-12 00:18:00,5.77076,5.77147,5.76839,5.77058,16000000.0
2009-02-12 00:19:00,5.76896,5.77092,5.76896,5.77086,12000000.0
2009-02-12 00:20:00,5.77114,5.77161,5.77012,5.77097,13000000.0
2009-02-12 00:21:00,5.77189,5.77218,5.77093,5.7712,13000000.0
2009-02-12 00:22:00,5.77015,5.77169,5.77015,5.77125,13000000.0
2009-02-12 00:23:00,5.77225,5.77237,5.77083,5.77083,11000000.0
2009-02-12 00:24:00,5.77058,5.7716,5.77054,5.7709,10000000.0
2009-02-12 00:25:00,5.77115,5.77163,5.77115,5.77156,16000000.0
2009-02-12 00:26:00,5.77198,5.77244,5.77078,5.77078,13000000.0
2009-02-12 00:27:00,5.77261,5.77261,5.77085,5.77085,16000000.0
2009-02-12 00:28:00,5.77166,5.77266,5.77041,5.77041,13000000.0
2009-02-12 00:29:00,5.77242,5.77408,5.7711,5.77408,10000000.0
2009-02-12 00:30:00,5.7746,5.77495,5.77373,5.77495,15000000.0
2009-02-12 00:31:00,5.77514,5.77608,5.77328,5.77588,18000000.0
2009-02-12 00:32:00,5.77752,5.77816,5.77608,5.77803,14000000.0
2009-02-12 00:33:00,5.77848,5.78059,5.77775,5.77821,13000000.0
2009-02-12 00:34:00,5.77816,5.77816,5.77616,5.77616,11000000.0
2009-02-12 00:35:00,5.77648,5.77771,5.77591,5.777,13000000.0
2009-02-12 00:36:00,5.77639,5.77745,5.77622,5.77716,12000000.0
2009-02-12 00:37:00,5.77671,5.77826,5.77671,5.7773,10000000.0
2009-02-12 00:38:00,5.77748,5.77807,5.77723,5.77763,11000000.0
2009-02-12 00:39:00,5.77732,5.77887,5.77714,5.77752,16000000.0
2009-02-12 00:40:00,5.77719,5.77788,5.77655,5.77655,10000000.0
2009-02-12 00:41:00,5.77781,5.77781,5.77625,5.77738,15000000.0
2009-02-12 00:42:00,5.7773,5.77751,5.77466,5.77466,10000000.0
2009-02-12 00:43:00,5.77425,5.77545,5.77357,5.77357,8000000.0
2009-02-12 00:44:00,5.77385,5.77421,5.77242,5.77242,7000000.0
2009-02-12 00:45:00,5.77242,5.7726,5.77228,5.77236,10000000.0
2009-02-12 00:46:00,5.77276,5.77458,5.77276,5.77434,18000000.0
2009-02-12 00:47:00,5.77373,5.7739,5.77296,5.77296,18000000.0
2009-02-12 00:48:00,5.77319,5.77319,5.77281,5.77294,15000000.0
2009-02-12 00:49:00,5.77293,5.77315,5.77285,5.77311,19000000.0
2009-02-12 00:50:00,5.77542,5.7764,5.77502,5.7764,15000000.0
2009-02-12 00:51:00,5.77644,5.77868,5.77644,5.77868,12000000.0
2009-02-12 00:52:00,5.77869,5.77943,5.778,5.7782,15000000.0
2009-02-12 00:53:00,5.77919,5.77977,5.77817,5.77971,9000000.0
2009-02-12 00:54:00,5.77963,5.77977,5.77814,5.77814,17000000.0
2009-02-12 00:55:00,5.77828,5.77941,5.77805,5.77821,11000000.0
2009-02-12 00:56:00,5.77774,5.77936,5.77774,5.77786,23000000.0
2009-02-12 00:57:00,5.77744,5.77744,5.77721,5.77725,11000000.0
2009-02-12 00:58:00,5.7794,5.7794,5.77739,5.77812,11000000.0
2009-02-12 00:59:00,5.77836,5.77836,5.77663,5.77663,11000000.0
2009-02-12 01:00:00,5.77616,5.77676,5.77355,5.77498,14000000.0
2009-02-12 01:01:00,5.77522,5.77777,5.77509,5.77777,9000000.0
2009-02-12 01:02:00,5.77902,5.77976,5.77764,5.77764,13000000.0
2009-02-12 01:03:00,5.77759,5.78059,5.77724,5.77927,18000000.0
2009-02-12 01:04:00,5.781,5.781,5.7765,5.77713,11000000.0
2009-02-12 01:05:00,5.77795,5.77849,5.77634,5.77769,13000000.0
2009-02-12 01:06:00,5.77742,5.77801,5.77708,5.77779,9000000.0
2009-02-12 01:07:00,5.77882,5.77882,5.77661,5.7775,15000000.0
2009-02-12 01:08:00,5.77749,5.77906,5.77695,5.77761,15000000.0
2009-02-12 01:09:00,5.77831,5.77831,5.77682,5.77682,14000000.0
2009-02-12 01:10:00,5.77735,5.77792,5.77623,5.77691,13000000.0
2009-02-12 01:11:00,5.77746,5.77853,5.77672,5.77844,7000000.0
2009-02-12 01:12:00,5.7783,5.77877,5.7775,5.77783,17000000.0
2009-02-12 01:13:00,5.77874,5.78118,5.77829,5.78055,18000000.0
2009-02-12 01:14:00,5.78115,5.78115,5.7796,5.77964,14000000.0
2009-02-12 01:15:00,5.78013,5.78084,5.77936,5.77936,10000000.0
2009-02-12 01:16:00,5.78202,5.78521,5.78147,5.78521,18000000.0
2009-02-12 01:17:00,5.78446,5.7857,5.7829,5.78403,16000000.0
2009-02-12 01:18:00,5.78393,5.78393,5.78207,5.78337,13000000.0
2009-02-12 01:19:00,5.78327,5.78429,5.78277,5.78426,12000000.0
2009-02-12 01:20:00,5.7834,5.78406,5.7823,5.78389,15000000.0
2009-02-12 01:21:00,5.78345,5.78413,5.78225,5.78375,14000000.0
2009-02-12 01:22:00,5.78418,5.78426,5.78265,5.78357,13000000.0
2009-02-12 01:23:00,5.7833,5.7844,5.78276,5.78322,14000000.0
2009-02-12 01:24:00,5.78414,5.7843,5.78302,5.78346,15000000.0
2009-02-12 01:25:00,5.78394,5.78394,5.7824,5.78256,17000000.0
2009-02-12 01:26:00,5.78319,5.7838,5.78184,5.78234,14000000.0
2009-02-12 01:27:00,5.78371,5.7845,5.78237,5.78361,13000000.0
2009-02-12 01:28:00,5.78453,5.78518,5.7842,5.78446,9000000.0
2009-02-12 01:29:00,5.78491,5.78528,5.78275,5.78416,11000000.0
2009-02-12 01:30:00,5.78238,5.78294,5.78179,5.78212,20000000.0
2009-02-12 01:31:00,5.78015,5.78107,5.77975,5.78024,9000000.0
2009-02-12 01:32:00,5.78027,5.78124,5.78026,5.78031,7000000.0
2009-02-12 01:33:00,5.78019,5.78101,5.77929,5.77929,13000000.0
2009-02-12 01:34:00,5.78036,5.78036,5.7785,5.77955,10000000.0
2009-02-12 01:35:00,5.77998,5.78117,5.77998,5.78038,17000000.0
2009-02-12 01:36:00,5.77942,5.78094,5.77942,5.78094,16000000.0
2009-02-12 01:37:00,5.78132,5.78171,5.78016,5.78041,13000000.0
2009-02-12 01:38:00,5.7809,5.78164,5.78057,5.78057,15000000.0
2009-02-12 01:39:00,5.78137,5.78137,5.77926,5.77971,13000000.0
2009-02-12 01:40:00,5.78017,5.78101,5.77885,5.77934,14000000.0
2009-02-12 01:41:00,5.77997,5.78088,5.77989,5.78088,12000000.0
2009-02-12 01:42:00,5.77875,5.77895,5.77875,5.77887,14000000.0
2009-02-12 01:43:00,5.77974,5.77992,5.77856,5.77913,18000000.0
2009-02-12 01:44:00,5.77991,5.77991,5.77881,5.77941,12000000.0
2009-02-12 01:45:00,5.77972,5.77998,5.77897,5.77915,19000000.0
2009-02-12 01:46:00,5.77979,5.77988,5.77915,5.77931,15000000.0
2009-02-12 01:47:00,5.7796,5.7796,5.77808,5.77851,10000000.0
2009-02-12 01:48:00,5.77777,5.77896,5.77766,5.77805,14000000.0
2009-02-12 01:49:00,5.77903,5.77903,5.77667,5.77776,16000000.0
2009-02-12 01:50:00,5.77839,5.77977,5.77744,5.77923,18000000.0
2009-02-12 01:51:00,5.78018,5.78131,5.77911,5.78026,16000000.0
2009-02-12 01:52:00,5.78134,5.78253,5.78117,5.78133,10000000.0
2009-02-12 01:53:00,5.78346,5.78346,5.78097,5.78279,15000000.0
2009-02-12 01:54:00,5.78285,5.78349,5.78118,5.78195,14000000.0
2009-02-12 01:55:00,5.78176,5.78249,5.78064,5.78167,14000000.0
2009-02-12 01:56:00,5.78307,5.78307,5.78177,5.78273,8000000.0
2009-02-12 01:57:00,5.78442,5.78468,5.78299,5.78355,10000000.0
2009-02-12 01:58:00,5.78517,5.78581,5.78379,5.78443,21000000.0
2009-02-12 01:59:00,5.78571,5.78613,5.784,5.78561,16000000.0
2009-02-12 02:00:00,5.78572,5.78575,5.78538,5.78556,11000000.0
2009-02-12 02:01:00,5.78882,5.78882,5.78548,5.78548,11000000.0
2009-02-12 02:02:00,5.78572,5.78691,5.78558,5.78596,13000000.0
2009-02-12 02:03:00,5.78702,5.78785,5.78619,5.78761,8000000.0
2009-02-12 02:04:00,5.78568,5.78715,5.78534,5.78599,18000000.0
2009-02-12 02:05:00,5.78574,5.78584,5.78353,5.78414,14000000.0
2009-02-12 02:06:00,5.7844,5.78481,5.78188,5.78206,18000000.0
2009-02-12 02:07:00,5.78121,5.78341,5.78056,5.78329,12000000.0
2009-02-12 02:08:00,5.78325,5.78412,5.78223,5.78281,12000000.0
2009-02-12 02:09:00,5.78372,5.78372,5.7817,5.78224,11000000.0
2009-02-12 02:10:00,5.78318,5.78433,5.78254,5.78414,10000000.0
2009-02-12 02:11:00,5.78239,5.78416,5.78195,5.78307,16000000.0
2009-02-12 02:12:00,5.78362,5.78581,5.78305,5.78544,17000000.0
2009-02-12 02:13:00,5.78674,5.78703,5.78516,5.78516,9000000.0
2009-02-12 02:14:00,5.78594,5.78602,5.78551,5.78551,16000000.0
2009-02-12 02:15:00,5.78526,5.78768,5.78526,5.78623,15000000.0
2009-02-12 02:16:00,5.78685,5.78847,5.78545,5.78665,16000000.0
2009-02-12 02:17:00,5.78638,5.78653,5.78494,5.786,14000000.0
2009-02-12 02:18:00,5.78516,5.78636,5.78498,5.78581,16000000.0
2009-02-12 02:19:00,5.78685,5.78731,5.78581,5.78644,11000000.0
2009-02-12 02:20:00,5.78699,5.78739,5.78671,5.78714,10000000.0
2009-02-12 02:21:00,5.78804,5.78841,5.78664,5.78698,18000000.0
2009-02-12 02:22:00,5.788,5.78812,5.78616,5.78669,15000000.0
2009-02-12 02:23:00,5.78712,5.78743,5.78554,5.78652,16000000.0
2009-02-12 02:24:00,5.78667,5.78745,5.78566,5.78745,12000000.0
2009-02-12 02:25:00,5.78603,5.78749,5.78532,5.78749,18000000.0
2009-02-12 02:26:00,5.78761,5.78761,5.78626,5.78728,8000000.0
2009-02-12 02:27:00,5.78568,5.78707,5.78515,5.78553,12000000.0
2009-02-12 02:28:00,5.78703,5.78703,5.78472,5.78517,15000000.0
2009-02-12 02:29:00,5.78615,5.78615,5.78332,5.78332,15000000.0
2009-02-12 02:30:00,5.78295,5.78387,5.77935,5.78077,19000000.0
2009-02-12 02:31:00,5.77843,5.78073,5.77843,5.77998,13000000.0
2009-02-12 02:32:00,5.77962,5.77962,5.77656,5.77792,17000000.0
2009-02-12 02:33:00,5.77743,5.77859,5.77689,5.77695,10000000.0
2009-02-12 02:34:00,5.77721,5.78046,5.77707,5.77992,11000000.0
2009-02-12 02:35:00,5.7807,5.7807,5.77836,5.7803,14000000.0
2009-02-12 02:36:00,5.77891,5.77891,5.77697,5.7776,13000000.0
2009-02-12 02:37:00,5.77788,5.77914,5.77671,5.77808,9000000.0
2009-02-12 02:38:00,5.77645,5.77882,5.77645,5.77685,12000000.0
2009-02-12 02:39:00,5.77677,5.77679,5.77486,5.77486,11000000.0
2009-02-12 02:40:00,5.77354,5.77524,5.77056,5.77224,19000000.0
2009-02-12 02:41:00,5.77081,5.77234,5.76973,5.77234,12000000.0
2009-02-12 02:42:00,5.77185,5.77298,5.77094,5.77298,11000000.0
2009-02-12 02:43:00,5.77257,5.7736,5.77139,5.77139,12000000.0
2009-02-12 02:44:00,5.77282,5.77287,5.76895,5.76936,9000000.0
2009-02-12 02:45:00,5.76842,5.77022,5.76794,5.76915,13000000.0
2009-02-12 02:46:00,5.76871,5.76925,5.76787,5.76787,11000000.0
2009-02-12 02:47:00,5.76804,5.76883,5.76709,5.76856,10000000.0
2009-02-12 02:48:00,5.7673,5.77079,5.7673,5.76948,11000000.0
2009-02-12 02:49:00,5.77049,5.77205,5.76925,5.77205,10000000.0
2009-02-12 02:50:00,5.77183,5.77212,5.769,5.77017,17000000.0
2009-02-12 02:51:00,5.76942,5.76942,5.76737,5.76754,15000000.0
2009-02-12 02:52:00,5.76784,5.76795,5.76691,5.76706,13000000.0
2009-02-12 02:53:00,5.76813,5.76813,5.76623,5.76623,12000000.0
2009-02-12 02:54:00,5.76605,5.76906,5.76605,5.76872,13000000.0
2009-02-12 02:55:00,5.77024,5.77027,5.76717,5.76795,13000000.0
2009-02-12 02:56:00,5.76837,5.76952,5.7678,5.76909,13000000.0
2009-02-12 02:57:00,5.76985,5.77188,5.76908,5.77188,10000000.0
2009-02-12 02:58:00,5.77193,5.77273,5.77121,5.7726,15000000.0
2009-02-12 02:59:00,5.77276,5.77396,5.77161,5.77297,12000000.0
2009-02-12 03:00:00,5.77332,5.77406,5.77185,5.77373,17000000.0
2009-02-12 03:01:00,5.77295,5.77531,5.77295,5.7748,9000000.0
2009-02-12 03:02:00,5.7751,5.77602,5.77421,5.77422,15000000.0
2009-02-12 03:03:00,5.7736,5.77492,5.77269,5.7732,14000000.0
2009-02-12 03:04:00,5.77342,5.77351,5.77155,5.77155,11000000.0
2009-02-12 03:05:00,5.77153,5.77202,5.76941,5.77073,12000000.0
2009-02-12 03:06:00,5.77043,5.7708,5.76955,5.77038,12000000.0
2009-02-12 03:07:00,5.77005,5.77045,5.76904,5.7704,18000000.0
2009-02-12 03:08:00,5.76968,5.77147,5.76966,5.76976,9000000.0
2009-02-12 03:09:00,5.77,5.77002,5.76903,5.7697,9000000.0
2009-02-12 03:10:00,5.77033,5.77127,5.76968,5.77093,11000000.0
2009-02-12 03:11:00,5.77141,5.77254,5.77055,5.77226,16000000.0
2009-02-12 03:12:00,5.77296,5.77369,5.77238,5.77238,8000000.0
2009-02-12 03:13:00,5.77278,5.774,5.7721,5.77232,12000000.0
2009-02-12 03:14:00,5.77192,5.77233,5.76936,5.77179,16000000.0
2009-02-12 03:15:00,5.77094,5.77215,5.77068,5.77199,10000000.0
2009-02-12 03:16:00,5.77157,5.77157,5.76891,5.76951,16000000.0
2009-02-12 03:17:00,5.77012,5.77119,5.76956,5.77017,16000000.0
2009-02-12 03:18:00,5.7704,5.77171,5.7704,5.77094,9000000.0
2009-02-12 03:19:00,5.77212,5.77219,5.77062,5.77219,10000000.0
2009-02-12 03:20:00,5.77157,5.77205,5.77058,5.77071,20000000.0
2009-02-12 03:21:00,5.77142,5.77183,5.76903,5.76903,18000000.0
2009-02-12 03:22:00,5.76972,5.76996,5.76769,5.76913,15000000.0
2009-02-12 03:23:00,5.76882,5.77077,5.76851,5.77076,15000000.0
2009-02-12 03:24:00,5.76976,5.77011,5.76892,5.77011,12000000.0
2009-02-12 03:25:00,5.76925,5.77009,5.76877,5.76877,15000000.0
2009-02-12 03:26:00,5.76937,5.77014,5.76859,5.76884,19000000.0
2009-02-12 03:27:00,5.76867,5.77096,5.76867,5.77015,8000000.0
2009-02-12 03:28:00,5.7709,5.77241,5.77057,5.77122,13000000.0
2009-02-12 03:29:00,5.77174,5.77231,5.77078,5.77103,9000000.0
2009-02-12 03:30:00,5.7711,5.77274,5.77083,5.77159,17000000.0
2009-02-12 03:31:00,5.77242,5.77302,5.77123,5.77151,7000000.0
2009-02-12 03:32:00,5.7723,5.77533,5.77212,5.77484,15000000.0
2009-02-12 03:33:00,5.77421,5.77542,5.77287,5.77287,14000000.0
2009-02-12 03:34:00,5.77363,5.77363,5.77204,5.77324,13000000.0
2009-02-12 03:35:00,5.7727,5.77365,5.7726,5.77309,9000000.0
2009-02-12 03:36:00,5.77303,5.77317,5.77283,5.77284,13000000.0
2009-02-12 03:37:00,5.7737,5.7737,5.77177,5.7732,13000000.0
2009-02-12 03:38:00,5.7727,5.77279,5.77177,5.77279,14000000.0
2009-02-12 03:39:00,5.77317,5.77329,5.7711,5.7721,11000000.0
2009-02-12 03:40:00,5.77057,5.77146,5.76899,5.76936,12000000.0
2009-02-12 03:41:00,5.77063,5.77073,5.7695,5.76981,19000000.0
2009-02-12 03:42:00,5.77085,5.77128,5.77006,5.77128,10000000.0
2009-02-12 03:43:00,5.77126,5.77126,5.76979,5.77047,12000000.0
2009-02-12 03:44:00,5.77004,5.7705,5.76876,5.76977,12000000.0
2009-02-12 03:45:00,5.76883,5.76914,5.76779,5.76779,14000000.0
2009-02-12 03:46:00,5.77053,5.77072,5.76907,5.76939,13000000.0
2009-02-12 03:47:00,5.76987,5.77105,5.76936,5.77105,9000000.0
2009-02-12 03:48:00,5.76786,5.76971,5.7675,5.76903,8000000.0
2009-02-12 03:49:00,5.76806,5.76887,5.76661,5.76827,19000000.0
2009-02-12 03:50:00,5.76966,5.76966,5.76666,5.76754,12000000.0
2009-02-12 03:51:00,5.76767,5.76863,5.767,5.76714,15000000.0
2009-02-12 03:52:00,5.7669,5.76747,5.76585,5.76747,11000000.0
2009-02-12 03:53:00,5.76691,5.76708,5.76275,5.76353,12000000.0
2009-02-12 03:54:00,5.76442,5.76461,5.76202,5.76211,12000000.0
2009-02-12 03:55:00,5.76282,5.76292,5.75976,5.76061,12000000.0
2009-02-12 03:56:00,5.76102,5.76102,5.7578,5.75833,14000000.0
2009-02-12 03:57:00,5.76013,5.76254,5.75936,5.76254,15000000.0
2009-02-12 03:58:00,5.76241,5.76379,5.76227,5.76252,12000000.0
2009-02-12 03:59:00,5.76424,5.76454,5.76269,5.76269,17000000.0
2009-02-12 04:00:00,5.76458,5.76534,5.76325,5.76333,14000000.0
2009-02-12 04:01:00,5.76329,5.76425,5.76173,5.76317,13000000.0
2009-02-12 04:02:00,5.7635,5.76364,5.76157,5.76158,16000000.0
2009-02-12 04:03:00,5.76266,5.76367,5.76192,5.76207,14000000.0
2009-02-12 04:04:00,5.76404,5.76436,5.76262,5.76336,19000000.0
2009-02-12 04:05:00,5.764,5.76733,5.764,5.76733,12000000.0
2009-02-12 04:06:00,5.76665,5.76716,5.76478,5.765,18000000.0
2009-02-12 04:07:00,5.76396,5.76603,5.76394,5.76527,16000000.0
2009-02-12 04:08:00,5.76471,5.76513,5.76324,5.76345,8000000.0
2009-02-12 04:09:00,5.76436,5.76441,5.76291,5.76291,13000000.0
2009-02-12 04:10:00,5.76378,5.76493,5.76281,5.76462,14000000.0
2009-02-12 04:11:00,5.76491,5.76491,5.76371,5.76406,18000000.0
2009-02-12 04:12:00,5.76476,5.7649,5.76379,5.76379,10000000.0
2009-02-12 04:13:00,5.76475,5.76678,5.76372,5.76372,14000000.0
2009-02-12 04:14:00,5.76403,5.76529,5.76403,5.76529,20000000.0
2009-02-12 04:15:00,5.76385,5.76484,5.76381,5.76455,14000000.0
2009-02-12 04:16:00,5.76432,5.76488,5.76348,5.76424,15000000.0
2009-02-12 04:17:00,5.76533,5.76533,5.76373,5.76506,22000000.0
2009-02-12 04:18:00,5.76575,5.76575,5.76412,5.76439,17000000.0
2009-02-12 04:19:00,5.76482,5.76482,5.76323,5.76365,12000000.0
2009-02-12 04:20:00,5.76359,5.7652,5.76359,5.7642,17000000.0
2009-02-12 04:21:00,5.76437,5.76542,5.76423,5.76535,13000000.0
2009-02-12 04:22:00,5.76382,5.76585,5.76366,5.76527,14000000.0
2009-02-12 04:23:00,5.7651,5.76606,5.76483,5.76564,9000000.0
2009-02-12 04:24:00,5.76582,5.76614,5.76452,5.76561,9000000.0
2009-02-12 04:25:00,5.76406,5.76494,5.76233,5.76318,13000000.0
2009-02-12 04:26:00,5.76205,5.76331,5.76205,5.76259,12000000.0
2009-02-12 04:27:00,5.76283,5.76283,5.75604,5.75667,16000000.0
2009-02-12 04:28:00,5.75539,5.75869,5.75536,5.75863,11000000.0
2009-02-12 04:29:00,5.75854,5.75991,5.75716,5.75907,20000000.0
2009-02-12 04:30:00,5.75621,5.75734,5.75341,5.75534,16000000.0
2009-02-12 04:31:00,5.75267,5.75421,5.751,5.75368,12000000.0
2009-02-12 04:32:00,5.7527,5.75407,5.75172,5.7533,11000000.0
2009-02-12 04:33:00,5.75272,5.75399,5.75206,5.75399,14000000.0
2009-02-12 04:34:00,5.75406,5.75678,5.75362,5.75678,11000000.0
2009-02-12 04:35:00,5.75758,5.76007,5.75678,5.76007,14000000.0
2009-02-12 04:36:00,5.76041,5.76089,5.75945,5.76072,11000000.0
2009-02-12 04:37:00,5.75933,5.76066,5.75915,5.76056,15000000.0
2009-02-12 04:38:00,5.76129,5.76213,5.76048,5.76195,7000000.0
2009-02-12 04:39:00,5.76256,5.76275,5.76002,5.76024,19000000.0
2009-02-12 04:40:00,5.76069,5.76265,5.76069,5.76096,14000000.0
2009-02-12 04:41:00,5.76285,5.76475,5.76217,5.76475,12000000.0
2009-02-12 04:42:00,5.76425,5.76492,5.76346,5.76366,11000000.0
2009-02-12 04:43:00,5.76251,5.7635,5.76186,5.76203,15000000.0
2009-02-12 04:44:00,5.76173,5.76271,5.76129,5.76191,13000000.0
2009-02-12 04:45:00,5.76083,5.76182,5.76043,5.76043,19000000.0
2009-02-12 04:46:00,5.76182,5.76222,5.75965,5.76099,14000000.0
2009-02-12 04:47:00,5.76141,5.76194,5.76058,5.76194,7000000.0
2009-02-12 04:48:00,5.76107,5.76161,5.76,5.76,14000000.0
2009-02-12 04:49:00,5.76225,5.76237,5.76063,5.76132,12000000.0
2009-02-12 04:50:00,5.76288,5.76374,5.76191,5.76366,9000000.0
2009-02-12 04:51:00,5.76486,5.76532,5.76239,5.76413,16000000.0
2009-02-12 04:52:00,5.76501,5.76501,5.76273,5.76388,14000000.0
2009-02-12 04:53:00,5.76282,5.76461,5.76176,5.76303,12000000.0
2009-02-12 04:54:00,5.7628,5.7641,5.76202,5.7641,9000000.0
2009-02-12 04:55:00,5.76506,5.76605,5.76379,5.76521,19000000.0
2009-02-12 04:56:00,5.76631,5.76806,5.7662,5.76622,17000000.0
2009-02-12 04:57:00,5.76599,5.76728,5.76516,5.7655,15000000.0
2009-02-12 04:58:00,5.76482,5.76593,5.76475,5.76514,7000000.0
2009-02-12 04:59:00,5.76629,5.76629,5.76467,5.76467,10000000.0
2009-02-12 05:00:00,5.76483,5.76576,5.76429,5.76461,19000000.0
2009-02-12 05:01:00,5.76584,5.76755,5.76575,5.76724,8000000.0
2009-02-12 05:02:00,5.76662,5.76774,5.76629,5.76708,8000000.0
2009-02-12 05:03:00,5.76642,5.76729,5.7659,5.76606,13000000.0
2009-02-12 05:04:00,5.76668,5.76668,5.76485,5.76556,16000000.0
2009-02-12 05:05:00,5.76528,5.76669,5.76519,5.76541,17000000.0
2009-02-12 05:06:00,5.76628,5.76732,5.76552,5.76675,15000000.0
2009-02-12 05:07:00,5.76761,5.76761,5.76556,5.76639,9000000.0
2009-02-12 05:08:00,5.76633,5.76724,5.766,5.76692,14000000.0
2009-02-12 05:09:00,5.76757,5.76757,5.76496,5.76551,15000000.0
2009-02-12 05:10:00,5.76681,5.76681,5.76432,5.7647,13000000.0
2009-02-12 05:11:00,5.76464,5.76495,5.76231,5.76495,13000000.0
2009-02-12 05:12:00,5.76314,5.76491,5.76314,5.76382,15000000.0
2009-02-12 05:13:00,5.76403,5.76403,5.76128,5.76261,14000000.0
2009-02-12 05:14:00,5.76196,5.76344,5.76196,5.76236,13000000.0
2009-02-12 05:15:00,5.76428,5.76501,5.76301,5.7649,15000000.0
2009-02-12 05:16:00,5.76394,5.76518,5.76382,5.76382,12000000.0
2009-02-12 05:17:00,5.7649,5.76587,5.76448,5.76562,13000000.0
2009-02-12 05:18:00,5.76499,5.7659,5.76462,5.76521,14000000.0
2009-02-12 05:19:00,5.76564,5.7662,5.76498,5.76507,9000000.0
2009-02-12 05:20:00,5.76491,5.76491,5.76242,5.76289,12000000.0
2009-02-12 05:21:00,5.76237,5.7652,5.76237,5.7652,9000000.0
2009-02-12 05:22:00,5.76501,5.76708,5.76494,5.76659,13000000.0
2009-02-12 05:23:00,5.76834,5.76953,5.76623,5.76953,9000000.0
2009-02-12 05:24:00,5.77061,5.77109,5.76928,5.77049,13000000.0
2009-02-12 05:25:00,5.77106,5.77132,5.76881,5.76904,10000000.0
2009-02-12 05:26:00,5.76939,5.76998,5.76887,5.7691,11000000.0
2009-02-12 05:27:00,5.76912,5.76984,5.76881,5.76931,20000000.0
2009-02-12 05:28:00,5.77018,5.77018,5.76784,5.76882,11000000.0
2009-02-12 05:29:00,5.7689,5.7689,5.76725,5.76798,8000000.0
2009-02-12 05:30:00,5.76672,5.76844,5.76672,5.76716,13000000.0
2009-02-12 05:31:00,5.76836,5.76886,5.76728,5.76775,12000000.0
2009-02-12 05:32:00,5.76739,5.76826,5.76673,5.76681,14000000.0
2009-02-12 05:33:00,5.76787,5.76792,5.76615,5.76615,10000000.0
2009-02-12 05:34:00,5.76591,5.76822,5.76591,5.76726,14000000.0
2009-02-12 05:35:00,5.76685,5.76786,5.76669,5.76751,16000000.0
2009-02-12 05:36:00,5.7669,5.76819,5.76672,5.76819,11000000.0
2009-02-12 05:37:00,5.76764,5.76764,5.76635,5.76635,14000000.0
2009-02-12 05:38:00,5.76755,5.76781,5.7657,5.76606,12000000.0
2009-02-12 05:39:00,5.76764,5.76764,5.76598,5.76598,16000000.0
2009-02-12 05:40:00,5.76639,5.76757,5.76591,5.76717,15000000.0
2009-02-12 05:41:00,5.76889,5.7705,5.76863,5.77034,11000000.0
2009-02-12 05:42:00,5.772,5.77436,5.77088,5.77275,20000000.0
2009-02-12 05:43:00,5.7723,5.77294,5.77088,5.77088,13000000.0
2009-02-12 05:44:00,5.77173,5.77282,5.77109,5.77217,10000000.0
2009-02-12 05:45:00,5.772,5.77269,5.77105,5.77236,9000000.0
2009-02-12 05:46:00,5.77185,5.77301,5.7716,5.77265,24000000.0
2009-02-12 05:47:00,5.77276,5.77276,5.76898,5.77086,16000000.0
2009-02-12 05:48:00,5.76997,5.77115,5.76983,5.77103,8000000.0
2009-02-12 05:49:00,5.77074,5.77249,5.77057,5.77223,7000000.0
2009-02-12 05:50:00,5.7726,5.77297,5.77177,5.77288,11000000.0
2009-02-12 05:51:00,5.77242,5.77482,5.77242,5.7729,18000000.0
2009-02-12 05:52:00,5.77388,5.77471,5.7732,5.7732,9000000.0
2009-02-12 05:53:00,5.77563,5.77698,5.77395,5.77698,15000000.0
2009-02-12 05:54:00,5.77711,5.77711,5.77526,5.77542,14000000.0
2009-02-12 05:55:00,5.7749,5.77617,5.77402,5.77466,15000000.0
2009-02-12 05:56:00,5.77426,5.77515,5.77258,5.77259,23000000.0
2009-02-12 05:57:00,5.77345,5.77416,5.77295,5.77301,17000000.0
2009-02-12 05:58:00,5.77424,5.7744,5.77275,5.77399,11000000.0
2009-02-12 05:59:00,5.77347,5.77436,5.77193,5.77304,13000000.0
2009-02-12 06:00:00,5.77329,5.7734,5.77057,5.77153,18000000.0
2009-02-12 06:01:00,5.77164,5.77174,5.77057,5.77097,9000000.0
2009-02-12 06:02:00,5.77113,5.77116,5.76869,5.76996,16000000.0
2009-02-12 06:03:00,5.77007,5.77092,5.76877,5.76934,12000000.0
2009-02-12 06:04:00,5.7698,5.77025,5.76918,5.76987,17000000.0
2009-02-12 06:05:00,5.76972,5.76972,5.76568,5.76628,11000000.0
2009-02-12 06:06:00,5.76589,5.76589,5.76357,5.76517,14000000.0
2009-02-12 06:07:00,5.76641,5.76708,5.76498,5.76614,13000000.0
2009-02-12 06:08:00,5.76701,5.76807,5.76575,5.76685,13000000.0
2009-02-12 06:09:00,5.76878,5.7689,5.7671,5.7671,11000000.0
2009-02-12 06:10:00,5.76752,5.76773,5.76656,5.76718,8000000.0
2009-02-12 06:11:00,5.76665,5.7682,5.76543,5.7661,17000000.0
2009-02-12 06:12:00,5.76609,5.76748,5.76525,5.76669,13000000.0
2009-02-12 06:13:00,5.76651,5.7666,5.76395,5.7666,13000000.0
2009-02-12 06:14:00,5.76557,5.76641,5.76516,5.7652,11000000.0
2009-02-12 06:15:00,5.76547,5.76547,5.76514,5.76525,16000000.0
2009-02-12 06:16:00,5.76651,5.76708,5.76544,5.76708,13000000.0
2009-02-12 06:17:00,5.76555,5.76923,5.76555,5.76709,18000000.0
2009-02-12 06:18:00,5.76835,5.76835,5.7667,5.76703,11000000.0
2009-02-12 06:19:00,5.76679,5.76731,5.7661,5.76641,7000000.0
2009-02-12 06:20:00,5.76657,5.76748,5.76606,5.76606,17000000.0
2009-02-12 06:21:00,5.76684,5.76684,5.76539,5.76585,13000000.0
2009-02-12 06:22:00,5.76541,5.76609,5.76419,5.76503,19000000.0
2009-02-12 06:23:00,5.7659,5.76753,5.76478,5.76702,19000000.0
2009-02-12 06:24:00,5.76728,5.76801,5.76617,5.76617,20000000.0
2009-02-12 06:25:00,5.7679,5.76808,5.76612,5.7664,8000000.0
2009-02-12 06:26:00,5.76677,5.76901,5.76608,5.76888,19000000.0
2009-02-12 06:27:00,5.76938,5.77033,5.76839,5.76871,12000000.0
2009-02-12 06:28:00,5.77024,5.77089,5.76963,5.77084,10000000.0
2009-02-12 06:29:00,5.77077,5.77083,5.76986,5.77011,10000000.0
2009-02-12 06:30:00,5.76979,5.77133,5.7695,5.77133,12000000.0
2009-02-12 06:31:00,5.76907,5.77117,5.76807,5.76922,15000000.0
2009-02-12 06:32:00,5.76871,5.77018,5.76871,5.77013,11000000.0
2009-02-12 06:33:00,5.77013,5.77042,5.76898,5.76898,13000000.0
2009-02-12 06:34:00,5.77011,5.77011,5.76887,5.76955,7000000.0
2009-02-12 06:35:00,5.76885,5.76936,5.76776,5.76776,11000000.0
2009-02-12 06:36:00,5.76847,5.76847,5.76725,5.76725,7000000.0
2009-02-12 06:37:00,5.76788,5.76825,5.76766,5.76766,9000000.0
2009-02-12 06:38:00,5.76731,5.76807,5.76662,5.76704,11000000.0
2009-02-12 06:39:00,5.76739,5.76739,5.76543,5.7659,14000000.0
2009-02-12 06:40:00,5.76599,5.76677,5.76567,5.76613,12000000.0
2009-02-12 06:41:00,5.76573,5.76626,5.76452,5.76491,17000000.0
2009-02-12 06:42:00,5.76598,5.76641,5.76491,5.76491,13000000.0
2009-02-12 06:43:00,5.76601,5.76601,5.76405,5.76514,11000000.0
2009-02-12 06:44:00,5.76521,5.76521,5.76259,5.76366,15000000.0
2009-02-12 06:45:00,5.76485,5.76552,5.76316,5.76376,10000000.0
2009-02-12 06:46:00,5.76343,5.76537,5.76343,5.76486,14000000.0
2009-02-12 06:47:00,5.76423,5.76446,5.76339,5.76379,10000000.0
2009-02-12 06:48:00,5.76399,5.76578,5.76374,5.76543,13000000.0
2009-02-12 06:49:00,5.76552,5.76552,5.76364,5.76411,15000000.0
2009-02-12 06:50:00,5.76332,5.76404,5.76166,5.76259,16000000.0
2009-02-12 06:51:00,5.76252,5.76272,5.7604,5.76235,14000000.0
2009-02-12 06:52:00,5.76265,5.76365,5.76247,5.76363,10000000.0
2009-02-12 06:53:00,5.76366,5.76393,5.76366,5.76393,12000000.0
2009-02-12 06:54:00,5.7626,5.76437,5.7626,5.76437,14000000.0
2009-02-12 06:55:00,5.76453,5.76489,5.76358,5.76398,18000000.0
2009-02-12 06:56:00,5.76443,5.76488,5.76354,5.76354,19000000.0
2009-02-12 06:57:00,5.7645,5.76519,5.76434,5.76462,8000000.0
2009-02-12 06:58:00,5.76591,5.76591,5.7649,5.7649,10000000.0
2009-02-12 06:59:00,5.76555,5.76591,5.76475,5.76579,17000000.0
2009-02-12 07:00:00,5.76573,5.7661,5.76498,5.7654,11000000.0
2009-02-12 07:01:00,5.76616,5.76674,5.76534,5.76574,11000000.0
2009-02-12 07:02:00,5.76662,5.76662,5.76516,5.7657,13000000.0
2009-02-12 07:03:00,5.76624,5.76703,5.76573,5.76646,12000000.0
2009-02-12 07:04:00,5.76536,5.76664,5.76506,5.76644,18000000.0
2009-02-12 07:05:00,5.76735,5.76802,5.76639,5.76684,12000000.0
2009-02-12 07:06:00,5.76748,5.7677,5.76638,5.76694,15000000.0
2009-02-12 07:07:00,5.76706,5.76739,5.76576,5.76739,11000000.0
2009-02-12 07:08:00,5.7672,5.7672,5.76411,5.76414,9000000.0
2009-02-12 07:09:00,5.76351,5.76445,5.76264,5.76412,15000000.0
2009-02-12 07:10:00,5.76419,5.76527,5.76312,5.76527,19000000.0
2009-02-12 07:11:00,5.76493,5.76675,5.76375,5.76375,9000000.0
2009-02-12 07:12:00,5.7647,5.76515,5.76334,5.76454,12000000.0
2009-02-12 07:13:00,5.7655,5.76626,5.76408,5.7652,19000000.0
2009-02-12 07:14:00,5.76412,5.76544,5.76412,5.7645,8000000.0
2009-02-12 07:15:00,5.76574,5.76574,5.7634,5.76383,16000000.0
2009-02-12 07:16:00,5.76237,5.76449,5.76158,5.76449,18000000.0
2009-02-12 07:17:00,5.76416,5.76653,5.76275,5.76554,22000000.0
2009-02-12 07:18:00,5.76826,5.77106,5.7669,5.76966,16000000.0
2009-02-12 07:19:00,5.7704,5.77072,5.76778,5.76803,17000000.0
2009-02-12 07:20:00,5.7665,5.76837,5.76553,5.76732,14000000.0
2009-02-12 07:21:00,5.76775,5.76913,5.76703,5.76897,16000000.0
2009-02-12 07:22:00,5.76807,5.76833,5.76665,5.76665,14000000.0
2009-02-12 07:23:00,5.76703,5.76819,5.76603,5.76719,17000000.0
2009-02-12 07:24:00,5.76683,5.76751,5.76525,5.76751,9000000.0
2009-02-12 07:25:00,5.76876,5.7694,5.76711,5.76902,13000000.0
2009-02-12 07:26:00,5.76911,5.77116,5.76847,5.77116,13000000.0
2009-02-12 07:27:00,5.77036,5.77058,5.76938,5.77018,7000000.0
2009-02-12 07:28:00,5.7706,5.77125,5.76955,5.77012,18000000.0
2009-02-12 07:29:00,5.77024,5.77064,5.76984,5.77063,8000000.0
2009-02-12 07:30:00,5.77073,5.77077,5.76871,5.77068,16000000.0
2009-02-12 07:31:00,5.77037,5.77038,5.76817,5.76911,15000000.0
2009-02-12 07:32:00,5.76967,5.77049,5.76871,5.76969,13000000.0
2009-02-12 07:33:00,5.76909,5.7703,5.76874,5.76902,8000000.0
2009-02-12 07:34:00,5.76888,5.77078,5.76847,5.76956,11000000.0
2009-02-12 07:35:00,5.76927,5.7704,5.76883,5.76969,16000000.0
2009-02-12 07:36:00,5.76978,5.77027,5.76798,5.76806,11000000.0
2009-02-12 07:37:00,5.76828,5.76915,5.76769,5.76779,17000000.0
2009-02-12 07:38:00,5.76814,5.76857,5.76688,5.76809,9000000.0
2009-02-12 07:39:00,5.76667,5.76718,5.76568,5.76627,12000000.0
2009-02-12 07:40:00,5.767,5.767,5.76576,5.76663,14000000.0
2009-02-12 07:41:00,5.76779,5.76779,5.76531,5.76548,14000000.0
2009-02-12 07:42:00,5.76518,5.76602,5.76467,5.76602,8000000.0
2009-02-12 07:43:00,5.7665,5.76712,5.76574,5.76588,15000000.0
2009-02-12 07:44:00,5.76611,5.7675,5.76543,5.76636,13000000.0
2009-02-12 07:45:00,5.76615,5.7684,5.76604,5.76822,19000000.0
2009-02-12 07:46:00,5.76913,5.76927,5.76809,5.76872,11000000.0
2009-02-12 07:47:00,5.76864,5.76905,5.76715,5.76784,16000000.0
2009-02-12 07:48:00,5.76601,5.76726,5.76515,5.7671,9000000.0
2009-02-12 07:49:00,5.76645,5.76771,5.76582,5.76716,11000000.0
2009-02-12 07:50:00,5.76655,5.76769,5.7663,5.76727,11000000.0
2009-02-12 07:51:00,5.76777,5.76777,5.76602,5.76681,13000000.0
2009-02-12 07:52:00,5.76701,5.76806,5.76644,5.76711,14000000.0
2009-02-12 07:53:00,5.76766,5.7678,5.7666,5.76701,10000000.0
2009-02-12 07:54:00,5.76688,5.76801,5.76599,5.76724,17000000.0
2009-02-12 07:55:00,5.76797,5.76805,5.76678,5.76691,10000000.0
2009-02-12 07:56:00,5.76717,5.76769,5.76623,5.76623,11000000.0
2009-02-12 07:57:00,5.76565,5.76728,5.76565,5.76671,11000000.0
2009-02-12 07:58:00,5.7679,5.76808,5.76699,5.76758,24000000.0
2009-02-12 07:59:00,5.76746,5.76798,5.76696,5.76798,11000000.0
2009-02-12 08:00:00,5.76866,5.76961,5.7676,5.76961,14000000.0
2009-02-12 08:01:00,5.77069,5.77204,5.76937,5.7702,15000000.0
2009-02-12 08:02:00,5.77263,5.7733,5.77098,5.77323,16000000.0
2009-02-12 08:03:00,5.77209,5.77218,5.7708,5.77085,10000000.0
2009-02-12 08:04:00,5.77111,5.77244,5.77036,5.77107,13000000.0
2009-02-12 08:05:00,5.77168,5.77168,5.77034,5.77148,18000000.0
2009-02-12 08:06:00,5.77025,5.77123,5.76898,5.77028,14000000.0
2009-02-12 08:07:00,5.77079,5.77181,5.77062,5.77138,11000000.0
2009-02-12 08:08:00,5.77159,5.77337,5.77035,5.77087,19000000.0
2009-02-12 08:09:00,5.77106,5.77132,5.76872,5.76919,9000000.0
2009-02-12 08:10:00,5.76735,5.76887,5.76694,5.76887,8000000.0
2009-02-12 08:11:00,5.76892,5.76892,5.76727,5.7678,16000000.0
2009-02-12 08:12:00,5.76782,5.76806,5.76623,5.76623,16000000.0
2009-02-12 08:13:00,5.76803,5.76847,5.76622,5.76835,15000000.0
2009-02-12 08:14:00,5.76745,5.76857,5.76687,5.76687,15000000.0
2009-02-12 08:15:00,5.76796,5.7685,5.76667,5.76734,14000000.0
2009-02-12 08:16:00,5.76726,5.76726,5.76501,5.76501,14000000.0
2009-02-12 08:17:00,5.76648,5.76648,5.76327,5.76338,15000000.0
2009-02-12 08:18:00,5.76427,5.76547,5.76413,5.76527,11000000.0
2009-02-12 08:19:00,5.76637,5.76682,5.76574,5.76634,16000000.0
2009-02-12 08:20:00,5.76557,5.76662,5.76491,5.76562,17000000.0
2009-02-12 08:21:00,5.76587,5.76931,5.76587,5.76856,15000000.0
2009-02-12 08:22:00,5.76856,5.76954,5.768,5.76832,8000000.0
2009-02-12 08:23:00,5.76858,5.76874,5.76597,5.76648,15000000.0
2009-02-12 08:24:00,5.76764,5.76819,5.76714,5.7676,8000000.0
2009-02-12 08:25:00,5.76824,5.76834,5.76623,5.76704,17000000.0
2009-02-12 08:26:00,5.76762,5.76764,5.76684,5.76722,14000000.0
2009-02-12 08:27:00,5.76754,5.76801,5.76666,5.76666,9000000.0
2009-02-12 08:28:00,5.76851,5.76903,5.76805,5.76865,11000000.0
2009-02-12 08:29:00,5.76912,5.76912,5.76723,5.76777,15000000.0
2009-02-12 08:30:00,5.76896,5.76909,5.76795,5.76887,10000000.0
2009-02-12 08:31:00,5.76783,5.76977,5.76783,5.76908,17000000.0
2009-02-12 08:32:00,5.76911,5.76911,5.76756,5.76756,20000000.0
2009-02-12 08:33:00,5.7685,5.76922,5.76818,5.76891,7000000.0
2009-02-12 08:34:00,5.76938,5.76991,5.76902,5.76902,8000000.0
2009-02-12 08:35:00,5.77042,5.77151,5.76924,5.77151,19000000.0
2009-02-12 08:36:00,5.77199,5.77199,5.77062,5.77062,14000000.0
2009-02-12 08:37:00,5.77054,5.77106,5.76817,5.76914,12000000.0
2009-02-12 08:38:00,5.76988,5.77078,5.76867,5.76867,13000000.0
2009-02-12 08:39:00,5.76923,5.76958,5.76802,5.76853,14000000.0
2009-02-12 08:40:00,5.76822,5.76955,5.76822,5.76908,12000000.0
2009-02-12 08:41:00,5.76886,5.76886,5.7673,5.76865,11000000.0
2009-02-12 08:42:00,5.76803,5.76881,5.76681,5.76752,18000000.0
2009-02-12 08:43:00,5.76787,5.76787,5.76622,5.76733,8000000.0
2009-02-12 08:44:00,5.76723,5.76772,5.76598,5.76772,12000000.0
2009-02-12 08:45:00,5.76765,5.7686,5.76654,5.76765,20000000.0
2009-02-12 08:46:00,5.76715,5.76779,5.76677,5.76725,10000000.0
2009-02-12 08:47:00,5.76837,5.76871,5.76729,5.76755,13000000.0
2009-02-12 08:48:00,5.76804,5.76897,5.76768,5.7678,16000000.0
2009-02-12 08:49:00,5.76788,5.76844,5.7669,5.76777,9000000.0
2009-02-12 08:50:00,5.76791,5.76816,5.76595,5.76697,17000000.0
2009-02-12 08:51:00,5.76686,5.76755,5.76658,5.76755,8000000.0
2009-02-12 08:52:00,5.76703,5.76785,5.76669,5.76713,20000000.0
2009-02-12 08:53:00,5.76665,5.7677,5.76629,5.76685,16000000.0
2009-02-12 08:54:00,5.76533,5.76685,5.76423,5.76535,15000000.0
2009-02-12 08:55:00,5.76512,5.76564,5.76438,5.76438,12000000.0
2009-02-12 08:56:00,5.7642,5.76585,5.76402,5.76468,14000000.0
2009-02-12 08:57:00,5.76436,5.76481,5.7635,5.76372,14000000.0
2009-02-12 08:58:00,5.76428,5.76486,5.76262,5.76308,15000000.0
2009-02-12 08:59:00,5.76445,5.76449,5.76309,5.76438,15000000.0
2009-02-12 09:00:00,5.76495,5.76561,5.76349,5.76475,14000000.0
2009-02-12 09:01:00,5.76422,5.76582,5.76356,5.76582,14000000.0
2009-02-12 09:02:00,5.76532,5.76565,5.76352,5.76424,17000000.0
2009-02-12 09:03:00,5.76352,5.76455,5.76186,5.76345,16000000.0
2009-02-12 09:04:00,5.76299,5.76299,5.76082,5.76089,10000000.0
2009-02-12 09:05:00,5.75965,5.76208,5.75965,5.76207,14000000.0
2009-02-12 09:06:00,5.76127,5.76239,5.76073,5.76146,14000000.0
2009-02-12 09:07:00,5.76154,5.76238,5.7611,5.76137,9000000.0
2009-02-12 09:08:00,5.76154,5.7631,5.76055,5.76183,17000000.0
2009-02-12 09:09:00,5.76117,5.76182,5.75779,5.75779,9000000.0
2009-02-12 09:10:00,5.75801,5.75853,5.75603,5.75761,12000000.0
2009-02-12 09:11:00,5.75767,5.76025,5.75722,5.75903,15000000.0
2009-02-12 09:12:00,5.75775,5.75994,5.7576,5.7581,14000000.0
2009-02-12 09:13:00,5.75839,5.75917,5.7569,5.7569,12000000.0
2009-02-12 09:14:00,5.75782,5.75993,5.75759,5.75888,13000000.0
2009-02-12 09:15:00,5.7575,5.759,5.75598,5.75632,13000000.0
2009-02-12 09:16:00,5.75658,5.75676,5.75442,5.75676,10000000.0
2009-02-12 09:17:00,5.7567,5.75701,5.75589,5.75697,14000000.0
2009-02-12 09:18:00,5.75671,5.75805,5.75565,5.75805,16000000.0
2009-02-12 09:19:00,5.75769,5.75899,5.7574,5.75899,14000000.0
2009-02-12 09:20:00,5.75988,5.75995,5.7581,5.75867,11000000.0
2009-02-12 09:21:00,5.7591,5.7591,5.75655,5.75818,11000000.0
2009-02-12 09:22:00,5.75807,5.76061,5.7574,5.75888,18000000.0
2009-02-12 09:23:00,5.75882,5.7597,5.75789,5.75907,18000000.0
2009-02-12 09:24:00,5.75867,5.75972,5.75817,5.75817,18000000.0
2009-02-12 09:25:00,5.75921,5.75972,5.75781,5.759,13000000.0
2009-02-12 09:26:00,5.75912,5.76162,5.75912,5.7605,13000000.0
2009-02-12 09:27:00,5.76124,5.7615,5.75896,5.75896,11000000.0
2009-02-12 09:28:00,5.75987,5.76149,5.75829,5.76048,12000000.0
2009-02-12 09:29:00,5.76071,5.76126,5.75894,5.76019,16000000.0
2009-02-12 09:30:00,5.75992,5.76088,5.75986,5.76081,11000000.0
2009-02-12 09:31:00,5.76172,5.76172,5.75913,5.75975,13000000.0
2009-02-12 09:32:00,5.7589,5.76003,5.75774,5.76003,14000000.0
2009-02-12 09:33:00,5.76009,5.76009,5.75804,5.75996,16000000.0
2009-02-12 09:34:00,5.76072,5.76155,5.75925,5.76155,13000000.0
2009-02-12 09:35:00,5.76151,5.76298,5.76147,5.76298,9000000.0
2009-02-12 09:36:00,5.76314,5.76322,5.76065,5.76134,7000000.0
2009-02-12 09:37:00,5.76077,5.7628,5.76054,5.76223,14000000.0
2009-02-12 09:38:00,5.76187,5.76187,5.76021,5.76081,18000000.0
2009-02-12 09:39:00,5.76241,5.76308,5.76095,5.76302,15000000.0
2009-02-12 09:40:00,5.76333,5.76333,5.76135,5.76135,10000000.0
2009-02-12 09:41:00,5.76226,5.76354,5.7618,5.76261,14000000.0
2009-02-12 09:42:00,5.76198,5.76299,5.76091,5.76206,18000000.0
2009-02-12 09:43:00,5.76175,5.76212,5.76075,5.76202,9000000.0
2009-02-12 09:44:00,5.76247,5.76326,5.76147,5.76171,10000000.0
2009-02-12 09:45:00,5.76344,5.76403,5.76216,5.76346,10000000.0
2009-02-12 09:46:00,5.76381,5.76381,5.76133,5.7631,14000000.0
2009-02-12 09:47:00,5.7614,5.76192,5.76058,5.76107,11000000.0
2009-02-12 09:48:00,5.76027,5.76165,5.75991,5.7614,10000000.0
2009-02-12 09:49:00,5.76069,5.76209,5.76038,5.76209,13000000.0
2009-02-12 09:50:00,5.76163,5.76212,5.75979,5.76074,12000000.0
2009-02-12 09:51:00,5.76114,5.76114,5.75819,5.75819,18000000.0
2009-02-12 09:52:00,5.75799,5.75873,5.75729,5.75806,12000000.0
2009-02-12 09:53:00,5.75789,5.75789,5.75594,5.75702,18000000.0
2009-02-12 09:54:00,5.7567,5.75783,5.75622,5.75777,13000000.0
2009-02-12 09:55:00,5.75827,5.75894,5.75729,5.75767,14000000.0
2009-02-12 09:56:00,5.75932,5.75932,5.75766,5.75861,16000000.0
2009-02-12 09:57:00,5.75808,5.75808,5.75394,5.75497,17000000.0
2009-02-12 09:58:00,5.75388,5.75636,5.75337,5.75445,18000000.0
2009-02-12 09:59:00,5.75593,5.75605,5.75405,5.75405,7000000.0
2009-02-12 10:00:00,5.7555,5.7555,5.75361,5.75509,13000000.0
2009-02-12 10:01:00,5.75519,5.75805,5.75424,5.75628,15000000.0
2009-02-12 10:02:00,5.75854,5.7594,5.75709,5.75797,10000000.0
2009-02-12 10:03:00,5.7587,5.75909,5.75713,5.75777,15000000.0
2009-02-12 10:04:00,5.7571,5.75791,5.75464,5.75615,13000000.0
2009-02-12 10:05:00,5.75751,5.75845,5.75682,5.75735,16000000.0
2009-02-12 10:06:00,5.75874,5.76072,5.75808,5.75978,16000000.0
2009-02-12 10:07:00,5.75891,5.75952,5.75655,5.75824,24000000.0
2009-02-12 10:08:00,5.7578,5.7605,5.75702,5.7605,13000000.0
2009-02-12 10:09:00,5.76131,5.76277,5.76049,5.76235,17000000.0
2009-02-12 10:10:00,5.76215,5.76269,5.76079,5.76163,14000000.0
2009-02-12 10:11:00,5.76183,5.76313,5.75949,5.76313,14000000.0
2009-02-12 10:12:00,5.76553,5.76686,5.76384,5.76625,9000000.0
2009-02-12 10:13:00,5.76737,5.76777,5.76561,5.76736,13000000.0
2009-02-12 10:14:00,5.76652,5.76729,5.76543,5.76695,10000000.0
2009-02-12 10:15:00,5.76755,5.76928,5.76614,5.76928,19000000.0
2009-02-12 10:16:00,5.77027,5.7738,5.77008,5.7738,11000000.0
2009-02-12 10:17:00,5.77265,5.77487,5.77027,5.77027,13000000.0
2009-02-12 10:18:00,5.77129,5.77216,5.76966,5.76979,21000000.0
2009-02-12 10:19:00,5.77187,5.77348,5.77079,5.77324,12000000.0
2009-02-12 10:20:00,5.7726,5.77341,5.772,5.77248,8000000.0
2009-02-12 10:21:00,5.77284,5.77284,5.7707,5.77154,17000000.0
2009-02-12 10:22:00,5.77085,5.77591,5.77085,5.77591,15000000.0
2009-02-12 10:23:00,5.77548,5.77981,5.77523,5.77981,11000000.0
2009-02-12 10:24:00,5.77876,5.77876,5.77645,5.77722,13000000.0
2009-02-12 10:25:00,5.77799,5.77857,5.77694,5.77854,14000000.0
2009-02-12 10:26:00,5.77856,5.77897,5.77579,5.77606,10000000.0
2009-02-12 10:27:00,5.77615,5.77683,5.77527,5.77682,9000000.0
2009-02-12 10:28:00,5.77718,5.78036,5.77671,5.78036,11000000.0
2009-02-12 10:29:00,5.78083,5.78134,5.77744,5.77744,19000000.0
2009-02-12 10:30:00,5.77902,5.77908,5.77557,5.77772,11000000.0
2009-02-12 10:31:00,5.77875,5.77914,5.77725,5.77809,15000000.0
2009-02-12 10:32:00,5.7776,5.77815,5.77623,5.7772,9000000.0
2009-02-12 10:33:00,5.7762,5.77767,5.77601,5.77721,16000000.0
2009-02-12 10:34:00,5.77756,5.77827,5.77655,5.77765,11000000.0
2009-02-12 10:35:00,5.77911,5.78044,5.77848,5.78003,9000000.0
2009-02-12 10:36:00,5.78089,5.78665,5.78015,5.78665,13000000.0
2009-02-12 10:37:00,5.78761,5.78761,5.78368,5.78446,14000000.0
2009-02-12 10:38:00,5.78426,5.78443,5.7829,5.7832,7000000.0
2009-02-12 10:39:00,5.78389,5.78489,5.78183,5.78489,12000000.0
2009-02-12 10:40:00,5.78569,5.79057,5.78527,5.78801,17000000.0
2009-02-12 10:41:00,5.78933,5.79125,5.78779,5.78906,15000000.0
2009-02-12 10:42:00,5.78821,5.78869,5.78588,5.78675,13000000.0
2009-02-12 10:43:00,5.78744,5.79002,5.78664,5.79002,15000000.0
2009-02-12 10:44:00,5.79118,5.79244,5.79016,5.79244,11000000.0
2009-02-12 10:45:00,5.79274,5.79374,5.79126,5.79374,17000000.0
2009-02-12 10:46:00,5.79371,5.7938,5.79088,5.79135,9000000.0
2009-02-12 10:47:00,5.79178,5.79179,5.79042,5.79083,9000000.0
2009-02-12 10:48:00,5.7898,5.79008,5.78864,5.78961,11000000.0
2009-02-12 10:49:00,5.78999,5.79053,5.78867,5.79053,11000000.0
2009-02-12 10:50:00,5.79,5.79065,5.78818,5.78947,16000000.0
2009-02-12 10:51:00,5.78794,5.79106,5.78794,5.79092,21000000.0
2009-02-12 10:52:00,5.791,5.79191,5.79023,5.79172,8000000.0
2009-02-12 10:53:00,5.79205,5.79569,5.79103,5.795,12000000.0
2009-02-12 10:54:00,5.79595,5.79849,5.79514,5.79774,16000000.0
2009-02-12 10:55:00,5.79842,5.79852,5.79499,5.79544,13000000.0
2009-02-12 10:56:00,5.79599,5.79637,5.79425,5.79565,16000000.0
2009-02-12 10:57:00,5.79832,5.79964,5.79715,5.79886,10000000.0
2009-02-12 10:58:00,5.79737,5.79737,5.79425,5.79558,12000000.0
2009-02-12 10:59:00,5.79423,5.79455,5.79241,5.79386,11000000.0
2009-02-12 11:00:00,5.79363,5.79483,5.79149,5.79391,13000000.0
2009-02-12 11:01:00,5.7954,5.79598,5.79363,5.79555,9000000.0
2009-02-12 11:02:00,5.79639,5.8036,5.79599,5.8036,8000000.0
2009-02-12 11:03:00,5.8048,5.80497,5.80345,5.80349,10000000.0
2009-02-12 11:04:00,5.80502,5.8068,5.80402,5.80559,12000000.0
2009-02-12 11:05:00,5.80572,5.80595,5.8015,5.80205,11000000.0
2009-02-12 11:06:00,5.79929,5.80069,5.79831,5.80012,8000000.0
2009-02-12 11:07:00,5.79756,5.79975,5.79649,5.79836,14000000.0
2009-02-12 11:08:00,5.79649,5.79888,5.7949,5.79528,18000000.0
2009-02-12 11:09:00,5.7944,5.79471,5.79267,5.79352,15000000.0
2009-02-12 11:10:00,5.79578,5.79794,5.79371,5.79568,12000000.0
2009-02-12 11:11:00,5.79719,5.79746,5.79562,5.79599,11000000.0
2009-02-12 11:12:00,5.79541,5.79541,5.79223,5.79299,8000000.0
2009-02-12 11:13:00,5.79219,5.7936,5.7908,5.79197,15000000.0
2009-02-12 11:14:00,5.79215,5.79386,5.79162,5.79249,13000000.0
2009-02-12 11:15:00,5.79294,5.79343,5.78857,5.79087,20000000.0
2009-02-12 11:16:00,5.79122,5.79186,5.7897,5.79054,15000000.0
2009-02-12 11:17:00,5.79044,5.7945,5.78913,5.794,18000000.0
2009-02-12 11:18:00,5.79552,5.79721,5.79333,5.79721,20000000.0
2009-02-12 11:19:00,5.79743,5.79743,5.79427,5.79509,13000000.0
2009-02-12 11:20:00,5.79498,5.79503,5.79128,5.7924,20000000.0
2009-02-12 11:21:00,5.79278,5.79278,5.78953,5.78974,18000000.0
2009-02-12 11:22:00,5.79046,5.79069,5.78943,5.78987,18000000.0
2009-02-12 11:23:00,5.7897,5.79187,5.7895,5.79166,13000000.0
2009-02-12 11:24:00,5.79139,5.79175,5.79042,5.79076,9000000.0
2009-02-12 11:25:00,5.79155,5.79155,5.78999,5.79101,8000000.0
2009-02-12 11:26:00,5.78965,5.78965,5.78816,5.78859,8000000.0
2009-02-12 11:27:00,5.78865,5.79059,5.78816,5.79051,7000000.0
2009-02-12 11:28:00,5.79046,5.791,5.78984,5.79098,14000000.0
2009-02-12 11:29:00,5.79086,5.79118,5.78742,5.78742,16000000.0
2009-02-12 11:30:00,5.78938,5.79011,5.78821,5.78965,7000000.0
2009-02-12 11:31:00,5.79058,5.79091,5.78927,5.78965,15000000.0
2009-02-12 11:32:00,5.78969,5.79022,5.78846,5.78888,10000000.0
2009-02-12 11:33:00,5.78929,5.7893,5.78809,5.78897,8000000.0
2009-02-12 11:34:00,5.78967,5.79142,5.78909,5.79133,11000000.0
2009-02-12 11:35:00,5.79208,5.79229,5.79013,5.79049,15000000.0
2009-02-12 11:36:00,5.79099,5.79099,5.78919,5.7899,14000000.0
2009-02-12 11:37:00,5.78936,5.79038,5.78862,5.78952,11000000.0
2009-02-12 11:38:00,5.78836,5.78926,5.78602,5.78926,12000000.0
2009-02-12 11:39:00,5.78884,5.78911,5.78642,5.78667,13000000.0
2009-02-12 11:40:00,5.78779,5.78831,5.78684,5.78831,8000000.0
2009-02-12 11:41:00,5.78798,5.78824,5.78643,5.78726,13000000.0
2009-02-12 11:42:00,5.78775,5.78775,5.78564,5.78658,18000000.0
2009-02-12 11:43:00,5.78616,5.78731,5.78463,5.78622,13000000.0
2009-02-12 11:44:00,5.78664,5.78782,5.78537,5.78782,14000000.0
2009-02-12 11:45:00,5.78804,5.78804,5.78583,5.78755,12000000.0
2009-02-12 11:46:00,5.78768,5.78949,5.7861,5.78794,14000000.0
2009-02-12 11:47:00,5.78817,5.78864,5.78604,5.78797,15000000.0
2009-02-12 11:48:00,5.78667,5.7875,5.78626,5.78675,9000000.0
2009-02-12 11:49:00,5.78642,5.78792,5.78593,5.78611,14000000.0
2009-02-12 11:50:00,5.78662,5.78917,5.78657,5.78914,17000000.0
2009-02-12 11:51:00,5.78929,5.78951,5.78732,5.78732,15000000.0
2009-02-12 11:52:00,5.78816,5.78879,5.78614,5.78702,15000000.0
2009-02-12 11:53:00,5.78629,5.78698,5.78516,5.78571,14000000.0
2009-02-12 11:54:00,5.78906,5.78977,5.78725,5.78977,9000000.0
2009-02-12 11:55:00,5.78952,5.78988,5.78865,5.78881,11000000.0
2009-02-12 11:56:00,5.78973,5.78973,5.78791,5.78883,13000000.0
2009-02-12 11:57:00,5.78959,5.79014,5.7877,5.78971,13000000.0
2009-02-12 11:58:00,5.78965,5.7913,5.78839,5.79097,12000000.0
2009-02-12 11:59:00,5.79089,5.79186,5.79038,5.79089,12000000.0
2009-02-12 12:00:00,5.79136,5.79497,5.79108,5.79497,12000000.0
2009-02-12 12:01:00,5.79554,5.79837,5.79416,5.79632,22000000.0
2009-02-12 12:02:00,5.79648,5.79682,5.79515,5.79682,10000000.0
2009-02-12 12:03:00,5.79664,5.79664,5.79363,5.79387,18000000.0
2009-02-12 12:04:00,5.79456,5.79456,5.79138,5.79237,12000000.0
2009-02-12 12:05:00,5.79101,5.79154,5.78867,5.7898,15000000.0
2009-02-12 12:06:00,5.79157,5.79157,5.78968,5.79008,14000000.0
2009-02-12 12:07:00,5.7892,5.7917,5.7892,5.79106,15000000.0
2009-02-12 12:08:00,5.7904,5.79144,5.78835,5.78951,19000000.0
2009-02-12 12:09:00,5.78923,5.7901,5.78827,5.78885,12000000.0
2009-02-12 12:10:00,5.79068,5.79261,5.78937,5.79083,23000000.0
2009-02-12 12:11:00,5.79425,5.79651,5.79269,5.79651,21000000.0
2009-02-12 12:12:00,5.79781,5.80313,5.79781,5.80313,9000000.0
2009-02-12 12:13:00,5.80277,5.80721,5.80277,5.80546,13000000.0
2009-02-12 12:14:00,5.80484,5.80522,5.80189,5.8035,15000000.0
2009-02-12 12:15:00,5.80211,5.80279,5.80122,5.8023,14000000.0
2009-02-12 12:16:00,5.80142,5.80263,5.79991,5.80076,16000000.0
2009-02-12 12:17:00,5.80167,5.80316,5.8007,5.80316,13000000.0
2009-02-12 12:18:00,5.80315,5.80565,5.80233,5.80565,9000000.0
2009-02-12 12:19:00,5.80723,5.80761,5.80446,5.80446,10000000.0
2009-02-12 12:20:00,5.80451,5.80558,5.803,5.80558,7000000.0
2009-02-12 12:21:00,5.80487,5.80502,5.80258,5.80258,13000000.0
2009-02-12 12:22:00,5.80311,5.80311,5.80126,5.80272,10000000.0
2009-02-12 12:23:00,5.80367,5.80578,5.80259,5.80578,10000000.0
2009-02-12 12:24:00,5.80471,5.80471,5.80093,5.80138,12000000.0
2009-02-12 12:25:00,5.80062,5.80062,5.79836,5.79892,12000000.0
2009-02-12 12:26:00,5.79937,5.80072,5.79859,5.80012,20000000.0
2009-02-12 12:27:00,5.80098,5.80294,5.80054,5.80294,12000000.0
2009-02-12 12:28:00,5.80353,5.8062,5.80198,5.8062,14000000.0
2009-02-12 12:29:00,5.80586,5.80586,5.80403,5.80579,10000000.0
2009-02-12 12:30:00,5.80567,5.80704,5.80484,5.80554,19000000.0
2009-02-12 12:31:00,5.80617,5.81271,5.80617,5.81271,11000000.0
2009-02-12 12:32:00,5.81245,5.81468,5.81087,5.81468,10000000.0
2009-02-12 12:33:00,5.81579,5.8158,5.81219,5.81219,15000000.0
2009-02-12 12:34:00,5.81342,5.81452,5.81203,5.81203,16000000.0
2009-02-12 12:35:00,5.81329,5.81363,5.81213,5.81354,10000000.0
2009-02-12 12:36:00,5.81103,5.81241,5.81057,5.81169,11000000.0
2009-02-12 12:37:00,5.81126,5.81166,5.80988,5.81166,10000000.0
2009-02-12 12:38:00,5.81133,5.81241,5.81007,5.81241,14000000.0
2009-02-12 12:39:00,5.81336,5.81384,5.81201,5.81384,14000000.0
2009-02-12 12:40:00,5.8138,5.81662,5.81307,5.81476,11000000.0
2009-02-12 12:41:00,5.81439,5.81439,5.81058,5.81288,12000000.0
2009-02-12 12:42:00,5.8115,5.8115,5.80757,5.80757,14000000.0
2009-02-12 12:43:00,5.80922,5.80922,5.80598,5.80811,15000000.0
2009-02-12 12:44:00,5.80859,5.80943,5.80778,5.809,16000000.0
2009-02-12 12:45:00,5.80681,5.80891,5.80663,5.80891,10000000.0
2009-02-12 12:46:00,5.80788,5.81102,5.80788,5.81102,12000000.0
2009-02-12 12:47:00,5.81157,5.81157,5.80947,5.8102,13000000.0
2009-02-12 12:48:00,5.81133,5.81189,5.8102,5.81189,12000000.0
2009-02-12 12:49:00,5.81089,5.81176,5.807,5.80892,14000000.0
2009-02-12 12:50:00,5.80757,5.80806,5.80723,5.80806,9000000.0
2009-02-12 12:51:00,5.80675,5.80824,5.80494,5.80494,10000000.0
2009-02-12 12:52:00,5.80467,5.80624,5.80405,5.80564,22000000.0
2009-02-12 12:53:00,5.80495,5.80703,5.80495,5.80691,14000000.0
2009-02-12 12:54:00,5.80584,5.80707,5.80369,5.80369,13000000.0
2009-02-12 12:55:00,5.80336,5.80432,5.80265,5.80432,21000000.0
2009-02-12 12:56:00,5.80405,5.8046,5.80323,5.80422,18000000.0
2009-02-12 12:57:00,5.80385,5.80705,5.8038,5.80705,7000000.0
2009-02-12 12:58:00,5.80621,5.80749,5.8049,5.80684,12000000.0
2009-02-12 12:59:00,5.80565,5.8063,5.8043,5.8043,18000000.0
2009-02-12 13:00:00,5.80527,5.80527,5.80184,5.80285,14000000.0
2009-02-12 13:01:00,5.80318,5.80343,5.80003,5.80059,11000000.0
2009-02-12 13:02:00,5.80157,5.80232,5.80035,5.80208,15000000.0
2009-02-12 13:03:00,5.80094,5.8022,5.80049,5.8022,15000000.0
2009-02-12 13:04:00,5.80247,5.8038,5.80172,5.80373,16000000.0
2009-02-12 13:05:00,5.80335,5.8044,5.80278,5.80397,9000000.0
2009-02-12 13:06:00,5.80451,5.80657,5.80377,5.80518,13000000.0
2009-02-12 13:07:00,5.8045,5.80548,5.80349,5.80484,13000000.0
2009-02-12 13:08:00,5.8046,5.80494,5.80196,5.80196,10000000.0
2009-02-12 13:09:00,5.80339,5.80407,5.80169,5.80279,15000000.0
2009-02-12 13:10:00,5.80331,5.80476,5.80177,5.80177,12000000.0
2009-02-12 13:11:00,5.80272,5.80446,5.80213,5.80347,12000000.0
2009-02-12 13:12:00,5.80425,5.80462,5.80299,5.80393,12000000.0
2009-02-12 13:13:00,5.8048,5.80659,5.8048,5.80584,11000000.0
2009-02-12 13:14:00,5.80614,5.80669,5.80417,5.80669,9000000.0
2009-02-12 13:15:00,5.80727,5.80925,5.8066,5.80925,15000000.0
2009-02-12 13:16:00,5.80879,5.80879,5.80455,5.80455,15000000.0
2009-02-12 13:17:00,5.80646,5.80668,5.8034,5.80365,17000000.0
2009-02-12 13:18:00,5.80291,5.80291,5.80008,5.80028,15000000.0
2009-02-12 13:19:00,5.8011,5.8011,5.79885,5.79996,15000000.0
2009-02-12 13:20:00,5.80097,5.80122,5.79948,5.79983,19000000.0
2009-02-12 13:21:00,5.80124,5.80124,5.79793,5.79952,10000000.0
2009-02-12 13:22:00,5.7999,5.80064,5.79891,5.80064,8000000.0
2009-02-12 13:23:00,5.80179,5.80231,5.80046,5.80102,15000000.0
2009-02-12 13:24:00,5.80083,5.80203,5.79922,5.79922,11000000.0
2009-02-12 13:25:00,5.80011,5.80011,5.79882,5.79929,9000000.0
2009-02-12 13:26:00,5.79747,5.79933,5.79747,5.79844,8000000.0
2009-02-12 13:27:00,5.79835,5.79874,5.79654,5.79821,15000000.0
2009-02-12 13:28:00,5.79842,5.79899,5.79772,5.79843,17000000.0
2009-02-12 13:29:00,5.7994,5.79941,5.79833,5.79941,11000000.0
2009-02-12 13:30:00,5.79956,5.80129,5.79912,5.80124,21000000.0
2009-02-12 13:31:00,5.80133,5.80133,5.79938,5.79938,11000000.0
2009-02-12 13:32:00,5.8012,5.80205,5.80024,5.80024,10000000.0
2009-02-12 13:33:00,5.80196,5.80213,5.79924,5.7993,8000000.0
2009-02-12 13:34:00,5.80108,5.80137,5.79843,5.80054,15000000.0
2009-02-12 13:35:00,5.80041,5.80041,5.79875,5.79921,13000000.0
2009-02-12 13:36:00,5.79987,5.80037,5.79829,5.79998,11000000.0
2009-02-12 13:37:00,5.80026,5.80055,5.79938,5.79962,8000000.0
2009-02-12 13:38:00,5.8,5.80075,5.79916,5.80057,13000000.0
2009-02-12 13:39:00,5.80006,5.80082,5.79922,5.80065,7000000.0
2009-02-12 13:40:00,5.79991,5.80061,5.79823,5.79823,12000000.0
2009-02-12 13:41:00,5.79955,5.80196,5.79874,5.80196,15000000.0
2009-02-12 13:42:00,5.802,5.80395,5.80099,5.80377,22000000.0
2009-02-12 13:43:00,5.8024,5.80691,5.80219,5.80624,13000000.0
2009-02-12 13:44:00,5.80395,5.80589,5.8037,5.80548,14000000.0
2009-02-12 13:45:00,5.80419,5.80419,5.80224,5.80297,7000000.0
2009-02-12 13:46:00,5.80091,5.8039,5.80091,5.80315,11000000.0
2009-02-12 13:47:00,5.80481,5.80481,5.80292,5.80389,11000000.0
2009-02-12 13:48:00,5.80414,5.80641,5.80387,5.80641,14000000.0
2009-02-12 13:49:00,5.80575,5.80606,5.80256,5.80417,13000000.0
2009-02-12 13:50:00,5.80362,5.80419,5.80305,5.80375,12000000.0
2009-02-12 13:51:00,5.80424,5.80424,5.80233,5.80299,11000000.0
2009-02-12 13:52:00,5.80266,5.80272,5.80066,5.80158,9000000.0
2009-02-12 13:53:00,5.80081,5.8014,5.80003,5.80057,11000000.0
2009-02-12 13:54:00,5.8,5.8009,5.79969,5.80016,17000000.0
2009-02-12 13:55:00,5.80077,5.80182,5.80032,5.80089,22000000.0
2009-02-12 13:56:00,5.80196,5.80309,5.80196,5.80309,13000000.0
2009-02-12 13:57:00,5.80275,5.80371,5.80199,5.80371,19000000.0
2009-02-12 13:58:00,5.80352,5.80391,5.802,5.802,11000000.0
2009-02-12 13:59:00,5.80382,5.80504,5.80285,5.80504,7000000.0
2009-02-12 14:00:00,5.80552,5.80552,5.8038,5.80512,9000000.0
2009-02-12 14:01:00,5.80535,5.80588,5.80407,5.8053,7000000.0
2009-02-12 14:02:00,5.80611,5.80669,5.8046,5.80669,13000000.0
2009-02-12 14:03:00,5.80635,5.80782,5.80494,5.80579,17000000.0
2009-02-12 14:04:00,5.80676,5.80744,5.80375,5.80447,13000000.0
2009-02-12 14:05:00,5.80302,5.80401,5.80152,5.80197,8000000.0
2009-02-12 14:06:00,5.80114,5.80156,5.8,5.80071,10000000.0
2009-02-12 14:07:00,5.80043,5.80106,5.79877,5.79877,10000000.0
2009-02-12 14:08:00,5.79911,5.80029,5.79843,5.79847,14000000.0
2009-02-12 14:09:00,5.79945,5.79972,5.79622,5.79744,16000000.0
2009-02-12 14:10:00,5.79666,5.79861,5.7965,5.7985,12000000.0
2009-02-12 14:11:00,5.7985,5.79855,5.79718,5.79822,14000000.0
2009-02-12 14:12:00,5.79626,5.79711,5.793,5.7953,13000000.0
2009-02-12 14:13:00,5.79432,5.79516,5.79353,5.79433,11000000.0
2009-02-12 14:14:00,5.79382,5.794,5.79265,5.7934,14000000.0
2009-02-12 14:15:00,5.79328,5.79402,5.79261,5.79382,11000000.0
2009-02-12 14:16:00,5.79384,5.79543,5.79384,5.7951,11000000.0
2009-02-12 14:17:00,5.79665,5.79665,5.79471,5.79489,14000000.0
2009-02-12 14:18:00,5.79707,5.79732,5.79506,5.79575,11000000.0
2009-02-12 14:19:00,5.79535,5.7956,5.79443,5.7945,8000000.0
2009-02-12 14:20:00,5.7947,5.79626,5.79431,5.79626,10000000.0
2009-02-12 14:21:00,5.79595,5.79596,5.79464,5.79532,14000000.0
2009-02-12 14:22:00,5.79452,5.79452,5.79197,5.7933,17000000.0
2009-02-12 14:23:00,5.79324,5.79324,5.79057,5.79154,8000000.0
2009-02-12 14:24:00,5.79162,5.79162,5.78991,5.79109,16000000.0
2009-02-12 14:25:00,5.7898,5.79261,5.78964,5.78964,11000000.0
2009-02-12 14:26:00,5.78998,5.79099,5.78932,5.79025,14000000.0
2009-02-12 14:27:00,5.79075,5.79075,5.78964,5.78964,8000000.0
2009-02-12 14:28:00,5.78939,5.79015,5.78924,5.78959,11000000.0
2009-02-12 14:29:00,5.78914,5.7902,5.78889,5.78911,11000000.0
2009-02-12 14:30:00,5.78878,5.78932,5.78693,5.78831,14000000.0
2009-02-12 14:31:00,5.78778,5.78778,5.78456,5.78737,15000000.0
2009-02-12 14:32:00,5.78707,5.78928,5.78675,5.78886,9000000.0
2009-02-12 14:33:00,5.78842,5.7894,5.78776,5.78817,12000000.0
2009-02-12 14:34:00,5.78916,5.79111,5.78887,5.79094,12000000.0
2009-02-12 14:35:00,5.7909,5.79299,5.78951,5.79299,18000000.0
2009-02-12 14:36:00,5.79355,5.79355,5.79061,5.7917,12000000.0
2009-02-12 14:37:00,5.79204,5.79401,5.79062,5.79401,12000000.0
2009-02-12 14:38:00,5.7946,5.79541,5.79348,5.79424,24000000.0
2009-02-12 14:39:00,5.79348,5.79437,5.79228,5.79289,12000000.0
2009-02-12 14:40:00,5.79367,5.79504,5.79351,5.79479,15000000.0
2009-02-12 14:41:00,5.79653,5.79782,5.7945,5.79735,17000000.0
2009-02-12 14:42:00,5.79687,5.79743,5.79516,5.79641,15000000.0
2009-02-12 14:43:00,5.79729,5.79758,5.79518,5.79638,9000000.0
2009-02-12 14:44:00,5.79597,5.79732,5.79597,5.79695,7000000.0
2009-02-12 14:45:00,5.79732,5.79732,5.79452,5.79551,17000000.0
2009-02-12 14:46:00,5.79678,5.79769,5.79556,5.79621,14000000.0
2009-02-12 14:47:00,5.79646,5.797,5.79499,5.79677,16000000.0
2009-02-12 14:48:00,5.79619,5.80003,5.79611,5.79909,12000000.0
2009-02-12 14:49:00,5.80013,5.80039,5.798,5.798,20000000.0
2009-02-12 14:50:00,5.79956,5.80011,5.79787,5.798,12000000.0
2009-02-12 14:51:00,5.80009,5.80062,5.7986,5.79954,12000000.0
2009-02-12 14:52:00,5.79918,5.79971,5.79834,5.7987,22000000.0
2009-02-12 14:53:00,5.79962,5.79962,5.79731,5.79731,17000000.0
2009-02-12 14:54:00,5.79826,5.80015,5.79798,5.79966,14000000.0
2009-02-12 14:55:00,5.79916,5.80132,5.79916,5.80096,20000000.0
2009-02-12 14:56:00,5.80101,5.80101,5.79923,5.79995,22000000.0
2009-02-12 14:57:00,5.80049,5.80183,5.8001,5.80157,10000000.0
2009-02-12 14:58:00,5.80092,5.80206,5.79988,5.80086,17000000.0
2009-02-12 14:59:00,5.80219,5.80284,5.80099,5.80284,12000000.0
2009-02-12 15:00:00,5.8023,5.8023,5.7994,5.80093,14000000.0
2009-02-12 15:01:00,5.80072,5.80261,5.79893,5.80261,16000000.0
2009-02-12 15:02:00,5.80417,5.80479,5.80265,5.80371,13000000.0
2009-02-12 15:03:00,5.8037,5.80375,5.80288,5.8029,7000000.0
2009-02-12 15:04:00,5.8042,5.8042,5.80138,5.80309,12000000.0
2009-02-12 15:05:00,5.80257,5.80319,5.8008,5.80169,20000000.0
2009-02-12 15:06:00,5.80168,5.80205,5.80032,5.80049,9000000.0
2009-02-12 15:07:00,5.80096,5.80168,5.79999,5.80129,9000000.0
2009-02-12 15:08:00,5.80131,5.80218,5.80045,5.80203,14000000.0
2009-02-12 15:09:00,5.80204,5.80347,5.80026,5.80324,14000000.0
2009-02-12 15:10:00,5.80327,5.80406,5.80135,5.80235,15000000.0
2009-02-12 15:11:00,5.80284,5.80289,5.80178,5.80249,10000000.0
2009-02-12 15:12:00,5.80269,5.80476,5.80229,5.8041,10000000.0
2009-02-12 15:13:00,5.80502,5.80587,5.80352,5.80492,20000000.0
2009-02-12 15:14:00,5.80249,5.80395,5.80148,5.80161,10000000.0
2009-02-12 15:15:00,5.80154,5.80238,5.80026,5.8016,13000000.0
2009-02-12 15:16:00,5.80207,5.80207,5.80039,5.80181,11000000.0
2009-02-12 15:17:00,5.8015,5.8039,5.80087,5.80209,17000000.0
2009-02-12 15:18:00,5.80163,5.8018,5.80047,5.80151,11000000.0
2009-02-12 15:19:00,5.80178,5.80237,5.80017,5.80112,18000000.0
2009-02-12 15:20:00,5.80173,5.80432,5.80079,5.80201,14000000.0
2009-02-12 15:21:00,5.80232,5.8036,5.80075,5.80224,15000000.0
2009-02-12 15:22:00,5.79975,5.80195,5.79928,5.80089,8000000.0
2009-02-12 15:23:00,5.79895,5.79921,5.79728,5.79885,15000000.0
2009-02-12 15:24:00,5.79698,5.79871,5.79698,5.79817,12000000.0
2009-02-12 15:25:00,5.798,5.79961,5.79719,5.79961,12000000.0
2009-02-12 15:26:00,5.79802,5.79876,5.79677,5.79808,15000000.0
2009-02-12 15:27:00,5.79828,5.79828,5.79602,5.79634,12000000.0
2009-02-12 15:28:00,5.79723,5.79745,5.79508,5.79623,12000000.0
2009-02-12 15:29:00,5.79736,5.79748,5.79601,5.79601,10000000.0
2009-02-12 15:30:00,5.79626,5.79626,5.79001,5.79101,12000000.0
2009-02-12 15:31:00,5.79218,5.79325,5.78794,5.79099,19000000.0
2009-02-12 15:32:00,5.79259,5.79428,5.79134,5.79342,7000000.0
2009-02-12 15:33:00,5.79131,5.79131,5.78669,5.78672,7000000.0
2009-02-12 15:34:00,5.78422,5.79334,5.78212,5.78667,12000000.0
2009-02-12 15:35:00,5.78482,5.79107,5.78368,5.79107,17000000.0
2009-02-12 15:36:00,5.79091,5.79405,5.79029,5.79292,11000000.0
2009-02-12 15:37:00,5.79287,5.79297,5.79093,5.79158,14000000.0
2009-02-12 15:38:00,5.79092,5.79125,5.78895,5.78895,20000000.0
2009-02-12 15:39:00,5.79112,5.79322,5.78942,5.79322,8000000.0
2009-02-12 15:40:00,5.79351,5.79706,5.79259,5.79647,11000000.0
2009-02-12 15:41:00,5.79931,5.79978,5.79739,5.79777,10000000.0
2009-02-12 15:42:00,5.79737,5.79817,5.79385,5.79486,13000000.0
2009-02-12 15:43:00,5.79383,5.79505,5.79163,5.79356,14000000.0
2009-02-12 15:44:00,5.79304,5.7932,5.79144,5.79254,8000000.0
2009-02-12 15:45:00,5.79175,5.79203,5.79042,5.79042,10000000.0
2009-02-12 15:46:00,5.78927,5.79038,5.78576,5.78819,12000000.0
2009-02-12 15:47:00,5.78882,5.79064,5.78749,5.79027,18000000.0
2009-02-12 15:48:00,5.79133,5.7917,5.78909,5.7905,9000000.0
2009-02-12 15:49:00,5.7906,5.794,5.78965,5.794,14000000.0
2009-02-12 15:50:00,5.79419,5.79598,5.79285,5.79473,18000000.0
2009-02-12 15:51:00,5.795,5.79595,5.79412,5.79516,8000000.0
2009-02-12 15:52:00,5.79587,5.79593,5.79257,5.7936,11000000.0
2009-02-12 15:53:00,5.79271,5.79318,5.7902,5.7922,15000000.0
2009-02-12 15:54:00,5.79161,5.79405,5.79106,5.79405,9000000.0
2009-02-12 15:55:00,5.79429,5.7943,5.79217,5.79371,9000000.0
2009-02-12 15:56:00,5.79444,5.79444,5.79197,5.79258,11000000.0
2009-02-12 15:57:00,5.79164,5.79197,5.78985,5.79095,15000000.0
2009-02-12 15:58:00,5.78949,5.79037,5.78837,5.79021,13000000.0
2009-02-12 15:59:00,5.79163,5.79329,5.79075,5.7927,15000000.0
2009-02-12 16:00:00,5.79175,5.79683,5.79175,5.79677,11000000.0
2009-02-12 16:01:00,5.7955,5.79893,5.7955,5.79736,14000000.0
2009-02-12 16:02:00,5.79646,5.79876,5.79646,5.79843,11000000.0
2009-02-12 16:03:00,5.79963,5.80018,5.79723,5.79728,8000000.0
2009-02-12 16:04:00,5.79861,5.80033,5.79789,5.80013,8000000.0
2009-02-12 16:05:00,5.80071,5.80246,5.80005,5.80092,8000000.0
2009-02-12 16:06:00,5.802,5.80433,5.80117,5.80263,16000000.0
2009-02-12 16:07:00,5.80212,5.80212,5.79954,5.8017,18000000.0
2009-02-12 16:08:00,5.80138,5.80173,5.79975,5.80173,14000000.0
2009-02-12 16:09:00,5.80187,5.80674,5.80125,5.80674,12000000.0
2009-02-12 16:10:00,5.80614,5.80675,5.80448,5.80493,10000000.0
2009-02-12 16:11:00,5.8047,5.80659,5.80401,5.80401,13000000.0
2009-02-12 16:12:00,5.8044,5.80458,5.80223,5.80397,16000000.0
2009-02-12 16:13:00,5.8025,5.81055,5.8025,5.81055,7000000.0
2009-02-12 16:14:00,5.81117,5.81352,5.80962,5.81271,16000000.0
2009-02-12 16:15:00,5.81429,5.82141,5.81347,5.82138,15000000.0
2009-02-12 16:16:00,5.82283,5.8249,5.82065,5.82253,17000000.0
2009-02-12 16:17:00,5.82567,5.82567,5.82264,5.8243,10000000.0
2009-02-12 16:18:00,5.82466,5.82534,5.82197,5.82354,10000000.0
2009-02-12 16:19:00,5.8249,5.82746,5.82344,5.82496,12000000.0
2009-02-12 16:20:00,5.82359,5.82359,5.82141,5.82187,11000000.0
2009-02-12 16:21:00,5.82171,5.82507,5.82066,5.82507,8000000.0
2009-02-12 16:22:00,5.82506,5.82674,5.82251,5.8264,16000000.0
2009-02-12 16:23:00,5.82909,5.83351,5.82822,5.83351,11000000.0
2009-02-12 16:24:00,5.83349,5.8336,5.83138,5.83138,14000000.0
2009-02-12 16:25:00,5.83328,5.83597,5.83267,5.83349,13000000.0
2009-02-12 16:26:00,5.83272,5.83473,5.83163,5.83331,16000000.0
2009-02-12 16:27:00,5.8308,5.83306,5.8308,5.83264,20000000.0
2009-02-12 16:28:00,5.83045,5.83228,5.82885,5.82952,12000000.0
2009-02-12 16:29:00,5.82936,5.82978,5.8282,5.82933,13000000.0
2009-02-12 16:30:00,5.82901,5.83257,5.82889,5.83153,17000000.0
2009-02-12 16:31:00,5.83218,5.83218,5.83045,5.83148,13000000.0
2009-02-12 16:32:00,5.83532,5.84077,5.83446,5.84077,10000000.0
2009-02-12 16:33:00,5.8421,5.84705,5.84096,5.84549,15000000.0
2009-02-12 16:34:00,5.8455,5.84771,5.84409,5.84537,9000000.0
2009-02-12 16:35:00,5.84494,5.84571,5.84164,5.84277,18000000.0
2009-02-12 16:36:00,5.84325,5.84418,5.84254,5.84401,8000000.0
2009-02-12 16:37:00,5.84322,5.84387,5.83996,5.84138,22000000.0
2009-02-12 16:38:00,5.84092,5.84187,5.83888,5.8395,14000000.0
2009-02-12 16:39:00,5.83983,5.84331,5.83912,5.84301,14000000.0
2009-02-12 16:40:00,5.8436,5.8436,5.83895,5.8391,17000000.0
2009-02-12 16:41:00,5.83953,5.8409,5.83836,5.8409,9000000.0
2009-02-12 16:42:00,5.84151,5.84406,5.84061,5.84406,13000000.0
2009-02-12 16:43:00,5.84258,5.84338,5.84131,5.84309,13000000.0
2009-02-12 16:44:00,5.84379,5.84379,5.84066,5.84129,11000000.0
2009-02-12 16:45:00,5.8404,5.84149,5.83823,5.83933,18000000.0
2009-02-12 16:46:00,5.83863,5.83863,5.83725,5.83863,11000000.0
2009-02-12 16:47:00,5.83917,5.84016,5.83863,5.83909,15000000.0
2009-02-12 16:48:00,5.8392,5.83977,5.83857,5.83977,7000000.0
2009-02-12 16:49:00,5.83787,5.84064,5.83754,5.83999,16000000.0
2009-02-12 16:50:00,5.84062,5.84521,5.84061,5.84521,9000000.0
2009-02-12 16:51:00,5.84642,5.84854,5.84555,5.84734,22000000.0
2009-02-12 16:52:00,5.84816,5.84821,5.84473,5.84589,11000000.0
2009-02-12 16:53:00,5.84683,5.84968,5.84516,5.8463,12000000.0
2009-02-12 16:54:00,5.84813,5.84871,5.84365,5.84494,17000000.0
2009-02-12 16:55:00,5.84621,5.84795,5.84404,5.84704,15000000.0
2009-02-12 16:56:00,5.84754,5.84988,5.84624,5.84867,11000000.0
2009-02-12 16:57:00,5.84971,5.84978,5.84551,5.84583,8000000.0
2009-02-12 16:58:00,5.84471,5.84683,5.84415,5.84579,12000000.0
2009-02-12 16:59:00,5.84642,5.84826,5.84483,5.84672,15000000.0
2009-02-12 17:00:00,5.84523,5.84626,5.84439,5.84576,10000000.0
2009-02-12 17:01:00,5.84521,5.84815,5.84469,5.84815,10000000.0
2009-02-12 17:02:00,5.8491,5.8491,5.84517,5.84557,8000000.0
2009-02-12 17:03:00,5.84464,5.84496,5.84121,5.84237,11000000.0
2009-02-12 17:04:00,5.84069,5.84177,5.84024,5.84115,10000000.0
2009-02-12 17:05:00,5.84127,5.84127,5.83795,5.83795,18000000.0
2009-02-12 17:06:00,5.83898,5.84171,5.83898,5.84171,9000000.0
2009-02-12 17:07:00,5.84134,5.84146,5.83877,5.83943,20000000.0
2009-02-12 17:08:00,5.83874,5.84232,5.83858,5.8416,11000000.0
2009-02-12 17:09:00,5.84279,5.84279,5.8387,5.83954,14000000.0
2009-02-12 17:10:00,5.83901,5.83906,5.8356,5.836,10000000.0
2009-02-12 17:11:00,5.83618,5.83886,5.83617,5.83833,12000000.0
2009-02-12 17:12:00,5.83834,5.83931,5.83744,5.83781,7000000.0
2009-02-12 17:13:00,5.83696,5.83801,5.83402,5.83545,13000000.0
2009-02-12 17:14:00,5.83591,5.83862,5.83499,5.83822,13000000.0
2009-02-12 17:15:00,5.8383,5.83956,5.83597,5.83956,12000000.0
2009-02-12 17:16:00,5.84015,5.8413,5.83905,5.84047,13000000.0
2009-02-12 17:17:00,5.84088,5.84165,5.8397,5.84165,12000000.0
2009-02-12 17:18:00,5.84134,5.84134,5.83848,5.83848,15000000.0
2009-02-12 17:19:00,5.83825,5.83825,5.83576,5.8373,10000000.0
2009-02-12 17:20:00,5.83683,5.8377,5.83456,5.83753,13000000.0
2009-02-12 17:21:00,5.83804,5.83804,5.83422,5.83496,17000000.0
2009-02-12 17:22:00,5.83624,5.83672,5.83426,5.83672,15000000.0
2009-02-12 17:23:00,5.83718,5.83768,5.83546,5.83693,10000000.0
2009-02-12 17:24:00,5.83519,5.83523,5.83188,5.83248,17000000.0
2009-02-12 17:25:00,5.83159,5.83477,5.83127,5.83456,11000000.0
2009-02-12 17:26:00,5.83621,5.83787,5.83473,5.83681,12000000.0
2009-02-12 17:27:00,5.83742,5.83785,5.83515,5.83533,9000000.0
2009-02-12 17:28:00,5.83503,5.83503,5.83247,5.83375,16000000.0
2009-02-12 17:29:00,5.83283,5.83449,5.83215,5.8333,9000000.0
2009-02-12 17:30:00,5.83367,5.83638,5.83367,5.83638,11000000.0
2009-02-12 17:31:00,5.83678,5.83678,5.8328,5.83574,13000000.0
2009-02-12 17:32:00,5.8344,5.83443,5.83158,5.83158,13000000.0
2009-02-12 17:33:00,5.83231,5.83353,5.83216,5.83347,11000000.0
2009-02-12 17:34:00,5.83484,5.83518,5.83159,5.83354,12000000.0
2009-02-12 17:35:00,5.83315,5.83349,5.83158,5.83224,13000000.0
2009-02-12 17:36:00,5.83289,5.83481,5.83176,5.83354,14000000.0
2009-02-12 17:37:00,5.83385,5.8348,5.83283,5.83341,10000000.0
2009-02-12 17:38:00,5.83551,5.83551,5.83374,5.83458,7000000.0
2009-02-12 17:39:00,5.83229,5.83324,5.82936,5.83049,16000000.0
2009-02-12 17:40:00,5.82977,5.83125,5.82761,5.82926,17000000.0
2009-02-12 17:41:00,5.82943,5.82943,5.82531,5.82746,16000000.0
2009-02-12 17:42:00,5.82897,5.83058,5.82741,5.83058,16000000.0
2009-02-12 17:43:00,5.83063,5.83063,5.8281,5.82862,17000000.0
2009-02-12 17:44:00,5.82919,5.82935,5.82666,5.8277,8000000.0
2009-02-12 17:45:00,5.82628,5.8273,5.8245,5.82599,11000000.0
2009-02-12 17:46:00,5.8276,5.82926,5.82664,5.82926,9000000.0
2009-02-12 17:47:00,5.82945,5.83095,5.82768,5.83095,19000000.0
2009-02-12 17:48:00,5.82985,5.83132,5.82861,5.82943,16000000.0
2009-02-12 17:49:00,5.8288,5.8288,5.82553,5.82826,15000000.0
2009-02-12 17:50:00,5.82864,5.82869,5.82507,5.82748,11000000.0
2009-02-12 17:51:00,5.82914,5.82934,5.82824,5.82928,9000000.0
2009-02-12 17:52:00,5.82772,5.82981,5.82726,5.82981,11000000.0
2009-02-12 17:53:00,5.82902,5.82931,5.82715,5.82863,9000000.0
2009-02-12 17:54:00,5.82783,5.82848,5.82629,5.82769,10000000.0
2009-02-12 17:55:00,5.82721,5.82758,5.82601,5.82736,10000000.0
2009-02-12 17:56:00,5.82803,5.82941,5.82675,5.82932,16000000.0
2009-02-12 17:57:00,5.83091,5.83092,5.82965,5.82965,14000000.0
2009-02-12 17:58:00,5.82938,5.82983,5.82623,5.82766,24000000.0
2009-02-12 17:59:00,5.82738,5.82795,5.82604,5.8273,11000000.0
2009-02-12 18:00:00,5.82828,5.82906,5.82717,5.82906,10000000.0
2009-02-12 18:01:00,5.82811,5.83013,5.82808,5.82978,14000000.0
2009-02-12 18:02:00,5.82894,5.82962,5.8272,5.82783,12000000.0
2009-02-12 18:03:00,5.82761,5.82803,5.82535,5.82636,17000000.0
2009-02-12 18:04:00,5.82578,5.82596,5.8223,5.82375,15000000.0
2009-02-12 18:05:00,5.82338,5.82341,5.82008,5.82254,15000000.0
2009-02-12 18:06:00,5.82226,5.82402,5.82098,5.82288,15000000.0
2009-02-12 18:07:00,5.82458,5.82474,5.82233,5.82276,16000000.0
2009-02-12 18:08:00,5.82275,5.82295,5.8198,5.82154,16000000.0
2009-02-12 18:09:00,5.82166,5.82166,5.81854,5.82108,12000000.0
2009-02-12 18:10:00,5.82086,5.82198,5.81934,5.82123,17000000.0
2009-02-12 18:11:00,5.82073,5.82148,5.81873,5.82045,16000000.0
2009-02-12 18:12:00,5.82121,5.82236,5.8193,5.82104,13000000.0
2009-02-12 18:13:00,5.82036,5.82148,5.81873,5.81931,17000000.0
2009-02-12 18:14:00,5.81898,5.8205,5.81828,5.81951,13000000.0
2009-02-12 18:15:00,5.81821,5.81879,5.81255,5.8132,13000000.0
2009-02-12 18:16:00,5.8123,5.8123,5.804,5.80944,15000000.0
2009-02-12 18:17:00,5.81006,5.81017,5.80568,5.80802,16000000.0
2009-02-12 18:18:00,5.80963,5.81108,5.80768,5.81108,18000000.0
2009-02-12 18:19:00,5.81101,5.81272,5.80935,5.81272,12000000.0
2009-02-12 18:20:00,5.81341,5.81394,5.81025,5.81176,16000000.0
2009-02-12 18:21:00,5.81078,5.81218,5.80676,5.80864,19000000.0
2009-02-12 18:22:00,5.81053,5.81184,5.80867,5.81171,20000000.0
2009-02-12 18:23:00,5.81116,5.81249,5.80804,5.81036,16000000.0
2009-02-12 18:24:00,5.81054,5.81269,5.80867,5.81259,14000000.0
2009-02-12 18:25:00,5.8112,5.81243,5.81011,5.81243,18000000.0
2009-02-12 18:26:00,5.80943,5.81117,5.80769,5.80769,9000000.0
2009-02-12 18:27:00,5.80723,5.8091,5.80291,5.80404,16000000.0
2009-02-12 18:28:00,5.8015,5.8052,5.79979,5.80296,11000000.0
2009-02-12 18:29:00,5.80235,5.80282,5.79767,5.79956,15000000.0
2009-02-12 18:30:00,5.79928,5.79954,5.79508,5.79609,14000000.0
2009-02-12 18:31:00,5.7952,5.79697,5.79228,5.79401,19000000.0
2009-02-12 18:32:00,5.79438,5.79935,5.79355,5.79935,13000000.0
2009-02-12 18:33:00,5.80057,5.801,5.79763,5.7977,13000000.0
2009-02-12 18:34:00,5.79938,5.80078,5.79788,5.80078,9000000.0
2009-02-12 18:35:00,5.80104,5.80281,5.80058,5.80058,14000000.0
2009-02-12 18:36:00,5.79969,5.80145,5.79716,5.79858,12000000.0
2009-02-12 18:37:00,5.79851,5.8006,5.79796,5.8006,13000000.0
2009-02-12 18:38:00,5.80044,5.80236,5.79834,5.80165,17000000.0
2009-02-12 18:39:00,5.80213,5.80311,5.80072,5.80272,18000000.0
2009-02-12 18:40:00,5.80108,5.80193,5.79783,5.79888,14000000.0
2009-02-12 18:41:00,5.79932,5.80186,5.79787,5.80186,18000000.0
2009-02-12 18:42:00,5.80158,5.80168,5.79828,5.80155,14000000.0
2009-02-12 18:43:00,5.79976,5.80064,5.79798,5.799,14000000.0
2009-02-12 18:44:00,5.79864,5.79864,5.79535,5.79755,12000000.0
2009-02-12 18:45:00,5.79778,5.79778,5.79297,5.79297,17000000.0
2009-02-12 18:46:00,5.79302,5.79609,5.79206,5.79609,15000000.0
2009-02-12 18:47:00,5.79725,5.799,5.79573,5.799,16000000.0
2009-02-12 18:48:00,5.79806,5.7989,5.79697,5.7989,11000000.0
2009-02-12 18:49:00,5.79751,5.79768,5.79507,5.79706,8000000.0
2009-02-12 18:50:00,5.79732,5.80066,5.79696,5.79991,16000000.0
2009-02-12 18:51:00,5.79898,5.80033,5.79566,5.79876,19000000.0
2009-02-12 18:52:00,5.79677,5.79765,5.79465,5.79695,10000000.0
2009-02-12 18:53:00,5.79743,5.7981,5.79636,5.79667,10000000.0
2009-02-12 18:54:00,5.79644,5.79799,5.79589,5.79717,11000000.0
2009-02-12 18:55:00,5.79989,5.80069,5.79852,5.79971,8000000.0
2009-02-12 18:56:00,5.79866,5.80206,5.79866,5.80193,16000000.0
2009-02-12 18:57:00,5.80131,5.80217,5.8009,5.80214,8000000.0
2009-02-12 18:58:00,5.80151,5.80342,5.80057,5.80197,13000000.0
2009-02-12 18:59:00,5.80207,5.80583,5.80154,5.8058,17000000.0
2009-02-12 19:00:00,5.8057,5.80678,5.80376,5.80407,13000000.0
2009-02-12 19:01:00,5.80496,5.80547,5.80318,5.80488,12000000.0
2009-02-12 19:02:00,5.80415,5.80495,5.80147,5.80324,16000000.0
2009-02-12 19:03:00,5.80305,5.80371,5.80115,5.80303,17000000.0
2009-02-12 19:04:00,5.80347,5.80416,5.80175,5.80331,12000000.0
2009-02-12 19:05:00,5.80238,5.80397,5.80116,5.80325,17000000.0
2009-02-12 19:06:00,5.80387,5.80404,5.80198,5.8027,7000000.0
2009-02-12 19:07:00,5.80139,5.80248,5.79936,5.8014,20000000.0
2009-02-12 19:08:00,5.80061,5.80122,5.79915,5.80051,21000000.0
2009-02-12 19:09:00,5.80121,5.80131,5.79966,5.80076,16000000.0
2009-02-12 19:10:00,5.79953,5.8043,5.79953,5.80225,14000000.0
2009-02-12 19:11:00,5.80374,5.80594,5.80304,5.80463,12000000.0
2009-02-12 19:12:00,5.80535,5.80706,5.80487,5.80633,18000000.0
2009-02-12 19:13:00,5.80581,5.80739,5.80581,5.80665,14000000.0
2009-02-12 19:14:00,5.80752,5.80913,5.80596,5.80779,18000000.0
2009-02-12 19:15:00,5.80787,5.80795,5.80582,5.80793,9000000.0
2009-02-12 19:16:00,5.80801,5.80856,5.80668,5.80814,12000000.0
2009-02-12 19:17:00,5.80637,5.80822,5.80553,5.8067,14000000.0
2009-02-12 19:18:00,5.80696,5.80759,5.8055,5.80724,16000000.0
2009-02-12 19:19:00,5.80693,5.80814,5.80633,5.80814,7000000.0
2009-02-12 19:20:00,5.80686,5.80803,5.80625,5.80803,8000000.0
2009-02-12 19:21:00,5.80743,5.81178,5.80743,5.81029,18000000.0
2009-02-12 19:22:00,5.80885,5.80926,5.80588,5.80588,9000000.0
2009-02-12 19:23:00,5.80695,5.80724,5.80577,5.80659,10000000.0
2009-02-12 19:24:00,5.80645,5.807,5.80527,5.807,11000000.0
2009-02-12 19:25:00,5.80643,5.80643,5.80288,5.80386,17000000.0
2009-02-12 19:26:00,5.80194,5.80194,5.79969,5.80014,11000000.0
2009-02-12 19:27:00,5.80134,5.80234,5.79963,5.80095,13000000.0
2009-02-12 19:28:00,5.80152,5.8016,5.79691,5.79691,10000000.0
2009-02-12 19:29:00,5.79804,5.79845,5.79505,5.79563,11000000.0
2009-02-12 19:30:00,5.7963,5.79731,5.7948,5.79522,12000000.0
2009-02-12 19:31:00,5.79624,5.79689,5.79511,5.79651,8000000.0
2009-02-12 19:32:00,5.79684,5.79898,5.79672,5.79898,11000000.0
2009-02-12 19:33:00,5.79944,5.79944,5.79744,5.79893,13000000.0
2009-02-12 19:34:00,5.79987,5.80057,5.79886,5.79963,12000000.0
2009-02-12 19:35:00,5.80052,5.80214,5.7997,5.80156,13000000.0
2009-02-12 19:36:00,5.8017,5.80304,5.8013,5.80146,12000000.0
2009-02-12 19:37:00,5.80054,5.80187,5.80022,5.80139,8000000.0
2009-02-12 19:38:00,5.80096,5.80148,5.79963,5.7997,20000000.0
2009-02-12 19:39:00,5.80121,5.80179,5.80029,5.80032,11000000.0
2009-02-12 19:40:00,5.80001,5.80113,5.79971,5.80113,11000000.0
2009-02-12 19:41:00,5.80135,5.80205,5.80103,5.8013,9000000.0
2009-02-12 19:42:00,5.80102,5.80146,5.79982,5.80084,10000000.0
2009-02-12 19:43:00,5.80038,5.80187,5.7992,5.80016,14000000.0
2009-02-12 19:44:00,5.80165,5.80291,5.80106,5.8028,15000000.0
2009-02-12 19:45:00,5.8032,5.80578,5.80195,5.80578,12000000.0
2009-02-12 19:46:00,5.80398,5.80532,5.80366,5.80459,11000000.0
2009-02-12 19:47:00,5.80391,5.8055,5.80364,5.80365,10000000.0
2009-02-12 19:48:00,5.80461,5.8048,5.80351,5.80447,9000000.0
2009-02-12 19:49:00,5.80459,5.8054,5.80343,5.80433,16000000.0
2009-02-12 19:50:00,5.80393,5.80502,5.80313,5.80484,10000000.0
2009-02-12 19:51:00,5.80585,5.80679,5.8042,5.80643,11000000.0
2009-02-12 19:52:00,5.80693,5.80787,5.80624,5.8073,19000000.0
2009-02-12 19:53:00,5.80798,5.80877,5.80666,5.80666,19000000.0
2009-02-12 19:54:00,5.80736,5.80788,5.80646,5.80708,14000000.0
2009-02-12 19:55:00,5.80681,5.80837,5.80671,5.80791,16000000.0
2009-02-12 19:56:00,5.80587,5.80694,5.80521,5.80555,12000000.0
2009-02-12 19:57:00,5.80544,5.80642,5.80398,5.80468,14000000.0
2009-02-12 19:58:00,5.80475,5.80578,5.80338,5.80514,13000000.0
2009-02-12 19:59:00,5.80547,5.80572,5.80438,5.80523,10000000.0
2009-02-12 20:00:00,5.80675,5.80897,5.80516,5.80897,15000000.0
2009-02-12 20:01:00,5.80851,5.80852,5.80489,5.80635,14000000.0
2009-02-12 20:02:00,5.80793,5.80866,5.80641,5.80791,8000000.0
2009-02-12 20:03:00,5.80835,5.80919,5.806,5.8077,13000000.0
2009-02-12 20:04:00,5.8072,5.8073,5.8039,5.80496,12000000.0
2009-02-12 20:05:00,5.80507,5.80556,5.804,5.80546,11000000.0
2009-02-12 20:06:00,5.80522,5.80714,5.80522,5.80701,10000000.0
2009-02-12 20:07:00,5.80705,5.80838,5.80533,5.80762,13000000.0
2009-02-12 20:08:00,5.8049,5.80588,5.80393,5.80508,16000000.0
2009-02-12 20:09:00,5.80597,5.80637,5.80494,5.80587,17000000.0
2009-02-12 20:10:00,5.8057,5.80729,5.80406,5.80729,10000000.0
2009-02-12 20:11:00,5.80744,5.80744,5.80403,5.80521,13000000.0
2009-02-12 20:12:00,5.80384,5.80423,5.80041,5.80415,15000000.0
2009-02-12 20:13:00,5.80424,5.80571,5.80371,5.80526,13000000.0
2009-02-12 20:14:00,5.80491,5.80687,5.80491,5.80509,8000000.0
2009-02-12 20:15:00,5.80531,5.80804,5.80526,5.80776,10000000.0
2009-02-12 20:16:00,5.80576,5.80686,5.80416,5.80595,14000000.0
2009-02-12 20:17:00,5.8064,5.80743,5.80555,5.80721,13000000.0
2009-02-12 20:18:00,5.80648,5.80705,5.80548,5.80664,7000000.0
2009-02-12 20:19:00,5.8076,5.80854,5.80658,5.80854,11000000.0
2009-02-12 20:20:00,5.8093,5.81098,5.80754,5.80784,19000000.0
2009-02-12 20:21:00,5.80645,5.80891,5.80634,5.80891,11000000.0
2009-02-12 20:22:00,5.8095,5.81058,5.80776,5.81058,11000000.0
2009-02-12 20:23:00,5.81133,5.812,5.81021,5.81021,13000000.0
2009-02-12 20:24:00,5.8113,5.81224,5.81073,5.81176,9000000.0
2009-02-12 20:25:00,5.811,5.811,5.8084,5.80941,18000000.0
2009-02-12 20:26:00,5.80879,5.80912,5.80772,5.80904,7000000.0
2009-02-12 20:27:00,5.80746,5.80867,5.80657,5.80774,9000000.0
2009-02-12 20:28:00,5.80741,5.80937,5.80697,5.8092,13000000.0
2009-02-12 20:29:00,5.8078,5.80874,5.80344,5.80457,14000000.0
2009-02-12 20:30:00,5.80482,5.80596,5.80321,5.80357,16000000.0
2009-02-12 20:31:00,5.80386,5.80405,5.80122,5.8023,22000000.0
2009-02-12 20:32:00,5.80426,5.80537,5.80371,5.80498,12000000.0
2009-02-12 20:33:00,5.80488,5.80642,5.80407,5.80551,13000000.0
2009-02-12 20:34:00,5.80593,5.80643,5.80395,5.80534,15000000.0
2009-02-12 20:35:00,5.80524,5.8061,5.80384,5.8054,16000000.0
2009-02-12 20:36:00,5.80517,5.80727,5.80466,5.80727,15000000.0
2009-02-12 20:37:00,5.80781,5.80947,5.80611,5.80764,14000000.0
2009-02-12 20:38:00,5.80705,5.80844,5.80609,5.80765,13000000.0
2009-02-12 20:39:00,5.80757,5.80796,5.80618,5.80796,18000000.0
2009-02-12 20:40:00,5.80805,5.80856,5.80715,5.80785,14000000.0
2009-02-12 20:41:00,5.80747,5.80803,5.80637,5.80734,18000000.0
2009-02-12 20:42:00,5.8075,5.80945,5.80661,5.80676,12000000.0
2009-02-12 20:43:00,5.80539,5.80752,5.80539,5.80727,18000000.0
2009-02-12 20:44:00,5.80593,5.8078,5.80577,5.80605,18000000.0
2009-02-12 20:45:00,5.80721,5.80827,5.80632,5.80827,11000000.0
2009-02-12 20:46:00,5.80846,5.80846,5.80709,5.80763,18000000.0
2009-02-12 20:47:00,5.80695,5.80708,5.80314,5.80496,20000000.0
2009-02-12 20:48:00,5.80498,5.80653,5.80392,5.80623,17000000.0
2009-02-12 20:49:00,5.80711,5.80711,5.80262,5.80325,16000000.0
2009-02-12 20:50:00,5.80333,5.80362,5.80051,5.80051,8000000.0
2009-02-12 20:51:00,5.79973,5.8005,5.79888,5.7992,8000000.0
2009-02-12 20:52:00,5.79942,5.80073,5.79859,5.80073,12000000.0
2009-02-12 20:53:00,5.80159,5.80208,5.80016,5.80068,16000000.0
2009-02-12 20:54:00,5.80048,5.80127,5.7993,5.80037,15000000.0
2009-02-12 20:55:00,5.80083,5.80182,5.7996,5.80038,16000000.0
2009-02-12 20:56:00,5.79948,5.80077,5.79897,5.79992,7000000.0
2009-02-12 20:57:00,5.80178,5.80237,5.80002,5.80115,14000000.0
2009-02-12 20:58:00,5.80103,5.80141,5.7994,5.79945,10000000.0
2009-02-12 20:59:00,5.79899,5.80106,5.79849,5.80027,11000000.0
2009-02-12 21:00:00,5.80134,5.80336,5.80094,5.80259,14000000.0
2009-02-12 21:01:00,5.80264,5.80458,5.80145,5.80377,12000000.0
2009-02-12 21:02:00,5.80362,5.80477,5.80266,5.80477,17000000.0
2009-02-12 21:03:00,5.80377,5.80377,5.80163,5.8024,11000000.0
2009-02-12 21:04:00,5.80198,5.80358,5.80094,5.80358,10000000.0
2009-02-12 21:05:00,5.80319,5.80319,5.80145,5.80154,8000000.0
2009-02-12 21:06:00,5.80133,5.80188,5.79885,5.79969,13000000.0
2009-02-12 21:07:00,5.79946,5.80215,5.79946,5.80017,14000000.0
2009-02-12 21:08:00,5.79933,5.80138,5.79855,5.79992,8000000.0
2009-02-12 21:09:00,5.79943,5.80095,5.79747,5.80095,13000000.0
2009-02-12 21:10:00,5.80213,5.80213,5.79947,5.79976,17000000.0
2009-02-12 21:11:00,5.80022,5.80056,5.79939,5.79989,15000000.0
2009-02-12 21:12:00,5.79945,5.80042,5.79902,5.79909,11000000.0
2009-02-12 21:13:00,5.80086,5.80122,5.79898,5.79948,12000000.0
2009-02-12 21:14:00,5.79975,5.80082,5.79877,5.79973,14000000.0
2009-02-12 21:15:00,5.80094,5.80168,5.79853,5.80013,13000000.0
2009-02-12 21:16:00,5.79856,5.79942,5.79529,5.7973,12000000.0
2009-02-12 21:17:00,5.79787,5.79943,5.79738,5.79943,16000000.0
2009-02-12 21:18:00,5.79944,5.79944,5.79745,5.79745,15000000.0
2009-02-12 21:19:00,5.79838,5.80115,5.79782,5.7995,15000000.0
2009-02-12 21:20:00,5.80122,5.80131,5.79956,5.80023,8000000.0
2009-02-12 21:21:00,5.80051,5.80161,5.79913,5.80161,17000000.0
2009-02-12 21:22:00,5.801,5.80216,5.80026,5.80199,11000000.0
2009-02-12 21:23:00,5.80231,5.80419,5.8015,5.80264,23000000.0
2009-02-12 21:24:00,5.80204,5.8042,5.80185,5.80342,13000000.0
2009-02-12 21:25:00,5.80211,5.80515,5.80211,5.80444,15000000.0
2009-02-12 21:26:00,5.80522,5.80537,5.8037,5.80486,10000000.0
2009-02-12 21:27:00,5.80398,5.80517,5.80367,5.80367,10000000.0
2009-02-12 21:28:00,5.80469,5.8054,5.80341,5.80392,13000000.0
2009-02-12 21:29:00,5.80392,5.80441,5.80322,5.80406,10000000.0
2009-02-12 21:30:00,5.80442,5.80517,5.80305,5.80445,16000000.0
2009-02-12 21:31:00,5.80312,5.80508,5.80168,5.80323,18000000.0
2009-02-12 21:32:00,5.80271,5.80296,5.80136,5.80136,15000000.0
2009-02-12 21:33:00,5.80327,5.80443,5.80163,5.80443,13000000.0
2009-02-12 21:34:00,5.8048,5.80585,5.80456,5.80487,9000000.0
2009-02-12 21:35:00,5.80601,5.8069,5.80501,5.8069,8000000.0
2009-02-12 21:36:00,5.80588,5.8088,5.80588,5.80873,18000000.0
2009-02-12 21:37:00,5.80837,5.80931,5.80738,5.80823,22000000.0
2009-02-12 21:38:00,5.80997,5.81113,5.80983,5.80983,9000000.0
2009-02-12 21:39:00,5.8112,5.8112,5.80907,5.80966,11000000.0
2009-02-12 21:40:00,5.81149,5.81189,5.80965,5.81125,19000000.0
2009-02-12 21:41:00,5.81017,5.81101,5.80847,5.80847,12000000.0
2009-02-12 21:42:00,5.80713,5.80985,5.80713,5.80985,11000000.0
2009-02-12 21:43:00,5.80907,5.80977,5.80814,5.80934,14000000.0
2009-02-12 21:44:00,5.80939,5.81132,5.80864,5.81067,13000000.0
2009-02-12 21:45:00,5.81204,5.81406,5.81076,5.81247,12000000.0
2009-02-12 21:46:00,5.81438,5.81451,5.81274,5.81397,14000000.0
2009-02-12 21:47:00,5.81437,5.81576,5.81354,5.81576,17000000.0
2009-02-12 21:48:00,5.81609,5.81925,5.81553,5.81702,16000000.0
2009-02-12 21:49:00,5.81561,5.81577,5.8141,5.81487,14000000.0
2009-02-12 21:50:00,5.81598,5.81725,5.81506,5.81659,13000000.0
2009-02-12 21:51:00,5.81657,5.81787,5.81579,5.81669,14000000.0
2009-02-12 21:52:00,5.81856,5.81904,5.81719,5.81903,17000000.0
2009-02-12 21:53:00,5.81935,5.82395,5.81935,5.82208,27000000.0
2009-02-12 21:54:00,5.82328,5.82444,5.82267,5.82399,10000000.0
2009-02-12 21:55:00,5.82391,5.82463,5.82243,5.8226,8000000.0
2009-02-12 21:56:00,5.82273,5.82376,5.82191,5.82299,16000000.0
2009-02-12 21:57:00,5.82113,5.82648,5.82113,5.82648,18000000.0
2009-02-12 21:58:00,5.82523,5.82912,5.82523,5.82907,18000000.0
2009-02-12 21:59:00,5.8287,5.8287,5.82493,5.82757,17000000.0
2009-02-12 22:00:00,5.82763,5.83033,5.82713,5.82868,9000000.0
2009-02-12 22:01:00,5.83027,5.83132,5.82848,5.83132,22000000.0
2009-02-12 22:02:00,5.83181,5.83181,5.82573,5.82711,11000000.0
2009-02-12 22:03:00,5.82558,5.83025,5.82558,5.82873,16000000.0
2009-02-12 22:04:00,5.83031,5.83031,5.82819,5.82981,12000000.0
2009-02-12 22:05:00,5.83068,5.83074,5.82904,5.82988,7000000.0
2009-02-12 22:06:00,5.82994,5.82994,5.82752,5.8292,15000000.0
2009-02-12 22:07:00,5.82984,5.82984,5.8282,5.82903,19000000.0
2009-02-12 22:08:00,5.82971,5.82981,5.8283,5.82932,11000000.0
2009-02-12 22:09:00,5.82622,5.82791,5.82466,5.82474,10000000.0
2009-02-12 22:10:00,5.82293,5.82293,5.81835,5.82084,10000000.0
2009-02-12 22:11:00,5.8211,5.82339,5.82014,5.82191,18000000.0
2009-02-12 22:12:00,5.82068,5.82082,5.81905,5.82029,11000000.0
2009-02-12 22:13:00,5.82041,5.82059,5.81747,5.81996,14000000.0
2009-02-12 22:14:00,5.82035,5.82129,5.81958,5.81995,24000000.0
2009-02-12 22:15:00,5.81896,5.82115,5.81896,5.8205,13000000.0
2009-02-12 22:16:00,5.82003,5.82003,5.81499,5.81648,13000000.0
2009-02-12 22:17:00,5.81559,5.8163,5.81456,5.81535,8000000.0
2009-02-12 22:18:00,5.81569,5.81729,5.81429,5.81729,13000000.0
2009-02-12 22:19:00,5.81681,5.81787,5.81681,5.81729,14000000.0
2009-02-12 22:20:00,5.81802,5.81929,5.81489,5.81898,21000000.0
2009-02-12 22:21:00,5.81927,5.82105,5.81862,5.81878,13000000.0
2009-02-12 22:22:00,5.81851,5.81851,5.81466,5.81518,12000000.0
2009-02-12 22:23:00,5.81454,5.81454,5.8088,5.81192,18000000.0
2009-02-12 22:24:00,5.81194,5.81286,5.81068,5.81068,14000000.0
2009-02-12 22:25:00,5.81112,5.81112,5.80736,5.80858,13000000.0
2009-02-12 22:26:00,5.80859,5.81166,5.80791,5.81166,13000000.0
2009-02-12 22:27:00,5.81183,5.81295,5.80923,5.81039,16000000.0
2009-02-12 22:28:00,5.80954,5.81037,5.80711,5.80832,13000000.0
2009-02-12 22:29:00,5.80733,5.80753,5.80348,5.80456,21000000.0
2009-02-12 22:30:00,5.80194,5.80402,5.80035,5.80365,17000000.0
2009-02-12 22:31:00,5.80347,5.80645,5.80347,5.80645,10000000.0
2009-02-12 22:32:00,5.8061,5.80648,5.80438,5.80537,13000000.0
2009-02-12 22:33:00,5.80505,5.80556,5.80228,5.80315,13000000.0
2009-02-12 22:34:00,5.80207,5.80346,5.79927,5.80226,13000000.0
2009-02-12 22:35:00,5.80353,5.80721,5.80353,5.80434,19000000.0
2009-02-12 22:36:00,5.80327,5.80432,5.80065,5.80286,14000000.0
2009-02-12 22:37:00,5.8013,5.80339,5.80094,5.80339,17000000.0
2009-02-12 22:38:00,5.80352,5.80497,5.80272,5.80295,9000000.0
2009-02-12 22:39:00,5.80185,5.80547,5.80174,5.80547,20000000.0
2009-02-12 22:40:00,5.80533,5.80547,5.80203,5.80374,13000000.0
2009-02-12 22:41:00,5.80217,5.80217,5.79829,5.79914,13000000.0
2009-02-12 22:42:00,5.79975,5.79975,5.79572,5.79572,10000000.0
2009-02-12 22:43:00,5.79451,5.79852,5.78905,5.79131,15000000.0
2009-02-12 22:44:00,5.79008,5.79255,5.78916,5.79247,16000000.0
2009-02-12 22:45:00,5.79332,5.79354,5.79126,5.79168,14000000.0
2009-02-12 22:46:00,5.79025,5.79411,5.79025,5.79288,12000000.0
2009-02-12 22:47:00,5.79214,5.79435,5.79188,5.79435,7000000.0
2009-02-12 22:48:00,5.79505,5.79728,5.79361,5.79575,16000000.0
2009-02-12 22:49:00,5.79642,5.7965,5.79343,5.79462,10000000.0
2009-02-12 22:50:00,5.79296,5.79581,5.79202,5.79531,15000000.0
2009-02-12 22:51:00,5.79567,5.79567,5.79375,5.79436,17000000.0
2009-02-12 22:52:00,5.79353,5.79518,5.79243,5.79243,10000000.0
2009-02-12 22:53:00,5.79347,5.79347,5.78965,5.78965,20000000.0
2009-02-12 22:54:00,5.78957,5.79063,5.78912,5.78971,10000000.0
2009-02-12 22:55:00,5.78763,5.79024,5.78763,5.79001,12000000.0
2009-02-12 22:56:00,5.79061,5.79155,5.79044,5.79149,9000000.0
2009-02-12 22:57:00,5.79077,5.79197,5.79039,5.79161,18000000.0
2009-02-12 22:58:00,5.79089,5.79089,5.78845,5.79019,13000000.0
2009-02-12 22:59:00,5.79109,5.79184,5.78954,5.79068,10000000.0
2009-02-12 23:00:00,5.79142,5.79205,5.78961,5.78961,17000000.0
2009-02-12 23:01:00,5.79061,5.79282,5.78934,5.79231,13000000.0
2009-02-12 23:02:00,5.79293,5.79334,5.79143,5.79242,7000000.0
2009-02-12 23:03:00,5.7927,5.79347,5.79167,5.79188,16000000.0
2009-02-12 23:04:00,5.79328,5.79461,5.79216,5.79337,12000000.0
2009-02-12 23:05:00,5.79274,5.79274,5.79122,5.79162,11000000.0
2009-02-12 23:06:00,5.79128,5.79154,5.78968,5.79052,11000000.0
2009-02-12 23:07:00,5.79,5.79116,5.78915,5.7909,13000000.0
2009-02-12 23:08:00,5.79208,5.79208,5.79032,5.79048,20000000.0
2009-02-12 23:09:00,5.79023,5.7903,5.78731,5.78731,16000000.0
2009-02-12 23:10:00,5.78777,5.78827,5.78692,5.78785,16000000.0
2009-02-12 23:11:00,5.78747,5.78871,5.78747,5.78846,10000000.0
2009-02-12 23:12:00,5.78784,5.78853,5.78706,5.78753,12000000.0
2009-02-12 23:13:00,5.78865,5.78865,5.78687,5.78739,16000000.0
2009-02-12 23:14:00,5.78811,5.78859,5.78734,5.7881,9000000.0
2009-02-12 23:15:00,5.7888,5.7888,5.78711,5.78711,9000000.0
2009-02-12 23:16:00,5.78817,5.78888,5.78654,5.78654,18000000.0
2009-02-12 23:17:00,5.78726,5.7874,5.78338,5.78338,8000000.0
2009-02-12 23:18:00,5.7851,5.78581,5.78337,5.78485,10000000.0
2009-02-12 23:19:00,5.7867,5.78707,5.78538,5.7863,9000000.0
2009-02-12 23:20:00,5.78629,5.78776,5.78562,5.78776,17000000.0
2009-02-12 23:21:00,5.78686,5.7879,5.78629,5.78784,11000000.0
2009-02-12 23:22:00,5.786,5.78657,5.78359,5.78489,12000000.0
2009-02-12 23:23:00,5.78404,5.78476,5.78362,5.78467,12000000.0
2009-02-12 23:24:00,5.78375,5.78473,5.78297,5.78316,12000000.0
2009-02-12 23:25:00,5.78413,5.78426,5.7825,5.78351,9000000.0
2009-02-12 23:26:00,5.78498,5.78498,5.78322,5.78348,14000000.0
2009-02-12 23:27:00,5.78388,5.78488,5.78322,5.78488,17000000.0
2009-02-12 23:28:00,5.78353,5.78555,5.7834,5.78518,15000000.0
2009-02-12 23:29:00,5.78576,5.78586,5.78477,5.78586,11000000.0
2009-02-12 23:30:00,5.78633,5.78661,5.7854,5.78661,14000000.0
2009-02-12 23:31:00,5.7873,5.7873,5.78497,5.78521,7000000.0
2009-02-12 23:32:00,5.78475,5.78617,5.78456,5.78461,15000000.0
2009-02-12 23:33:00,5.78566,5.78629,5.78433,5.78436,7000000.0
2009-02-12 23:34:00,5.78579,5.78627,5.78514,5.78536,10000000.0
2009-02-12 23:35:00,5.78616,5.78901,5.78573,5.78814,12000000.0
2009-02-12 23:36:00,5.78748,5.7903,5.78748,5.78856,10000000.0
2009-02-12 23:37:00,5.78912,5.79061,5.78822,5.78965,14000000.0
2009-02-12 23:38:00,5.78896,5.79077,5.7887,5.79077,17000000.0
2009-02-12 23:39:00,5.7897,5.79026,5.78931,5.79006,9000000.0
2009-02-12 23:40:00,5.78862,5.7894,5.78719,5.78789,12000000.0
2009-02-12 23:41:00,5.78904,5.79091,5.78779,5.78884,9000000.0
2009-02-12 23:42:00,5.78835,5.78835,5.78679,5.78686,15000000.0
2009-02-12 23:43:00,5.78691,5.78691,5.78472,5.78527,13000000.0
2009-02-12 23:44:00,5.78478,5.78598,5.7845,5.78538,8000000.0
2009-02-12 23:45:00,5.78538,5.78538,5.78366,5.78416,12000000.0
2009-02-12 23:46:00,5.78573,5.78573,5.78441,5.78517,20000000.0
2009-02-12 23:47:00,5.78423,5.78586,5.78401,5.78527,19000000.0
2009-02-12 23:48:00,5.78492,5.78579,5.78417,5.78492,14000000.0
2009-02-12 23:49:00,5.78537,5.78564,5.78346,5.78478,12000000.0
2009-02-12 23:50:00,5.78469,5.78519,5.78443,5.78456,10000000.0
2009-02-12 23:51:00,5.78532,5.78552,5.78453,5.78517,14000000.0
2009-02-12 23:52:00,5.78498,5.78605,5.78466,5.78499,13000000.0
2009-02-12 23:53:00,5.78563,5.78578,5.78427,5.78577,16000000.0
2009-02-12 23:54:00,5.78625,5.78634,5.78417,5.78459,13000000.0
2009-02-12 23:55:00,5.78532,5.78627,5.78467,5.78479,16000000.0
2009-02-12 23:56:00,5.78638,5.78698,5.78516,5.78528,12000000.0
2009-02-12 23:57:00,5.7867,5.7867,5.78514,5.78644,14000000.0
2009-02-12 23:58:00,5.78687,5.78754,5.78521,5.78575,16000000.0
2009-02-12 23:59:00,5.78651,5.78811,5.78605,5.78792,12000000.0
2009-02-13 00:00:00,5.78674,5.78807,5.78653,5.78691,17000000.0
2009-02-13 00:01:00,5.78706,5.78805,5.78571,5.78733,12000000.0
2009-02-13 00:02:00,5.78609,5.78748,5.78609,5.78719,11000000.0
2009-02-13 00:03:00,5.78772,5.78838,5.78719,5.7874,7000000.0
2009-02-13 00:04:00,5.78891,5.78891,5.78736,5.78772,16000000.0
2009-02-13 00:05:00,5.788,5.78973,5.78625,5.78968,17000000.0
2009-02-13 00:06:00,5.78871,5.79068,5.78856,5.78927,10000000.0
2009-02-13 00:07:00,5.79091,5.79116,5.78898,5.79028,19000000.0
2009-02-13 00:08:00,5.7907,5.79115,5.78999,5.79076,9000000.0
2009-02-13 00:09:00,5.79075,5.79075,5.78907,5.78907,19000000.0
2009-02-13 00:10:00,5.78809,5.78981,5.78738,5.78879,16000000.0
2009-02-13 00:11:00,5.7886,5.78878,5.78632,5.78684,9000000.0
2009-02-13 00:12:00,5.78666,5.78666,5.78174,5.78174,11000000.0
2009-02-13 00:13:00,5.78257,5.78316,5.78203,5.78263,8000000.0
2009-02-13 00:14:00,5.78292,5.78324,5.77932,5.77932,9000000.0
2009-02-13 00:15:00,5.78027,5.78118,5.77811,5.78018,15000000.0
2009-02-13 00:16:00,5.77831,5.78051,5.77831,5.78024,18000000.0
2009-02-13 00:17:00,5.7812,5.78281,5.77976,5.78153,21000000.0
2009-02-13 00:18:00,5.78128,5.78251,5.78066,5.78081,16000000.0
2009-02-13 00:19:00,5.78027,5.78231,5.7784,5.77974,12000000.0
2009-02-13 00:20:00,5.78018,5.78038,5.77803,5.77904,13000000.0
2009-02-13 00:21:00,5.77897,5.78,5.77867,5.77947,13000000.0
2009-02-13 00:22:00,5.77694,5.77694,5.7706,5.77209,13000000.0
2009-02-13 00:23:00,5.77287,5.77434,5.77214,5.77434,11000000.0
2009-02-13 00:24:00,5.77462,5.77462,5.77302,5.77431,10000000.0
2009-02-13 00:25:00,5.77415,5.77545,5.77363,5.77545,16000000.0
2009-02-13 00:26:00,5.77495,5.77504,5.77369,5.77402,13000000.0
2009-02-13 00:27:00,5.77573,5.77573,5.77341,5.77414,16000000.0
2009-02-13 00:28:00,5.77323,5.77442,5.77323,5.774,13000000.0
2009-02-13 00:29:00,5.77525,5.77527,5.77351,5.77351,10000000.0
2009-02-13 00:30:00,5.77465,5.77465,5.76884,5.76884,15000000.0
2009-02-13 00:31:00,5.76853,5.77005,5.7668,5.769,18000000.0
2009-02-13 00:32:00,5.76963,5.77095,5.76926,5.7702,14000000.0
2009-02-13 00:33:00,5.76899,5.77069,5.76798,5.76898,13000000.0
2009-02-13 00:34:00,5.76808,5.77031,5.76808,5.77031,11000000.0
2009-02-13 00:35:00,5.77022,5.7711,5.76901,5.77012,13000000.0
2009-02-13 00:36:00,5.77033,5.77166,5.76843,5.77041,12000000.0
2009-02-13 00:37:00,5.77027,5.7717,5.77027,5.77125,10000000.0
2009-02-13 00:38:00,5.77127,5.77332,5.77112,5.77298,11000000.0
2009-02-13 00:39:00,5.77393,5.77393,5.77136,5.77181,16000000.0
2009-02-13 00:40:00,5.77251,5.77314,5.77122,5.7724,10000000.0
2009-02-13 00:41:00,5.77311,5.77365,5.7718,5.77226,15000000.0
2009-02-13 00:42:00,5.77351,5.77351,5.77104,5.77248,10000000.0
2009-02-13 00:43:00,5.7737,5.7737,5.77209,5.77223,8000000.0
2009-02-13 00:44:00,5.7733,5.77358,5.77201,5.77239,7000000.0
2009-02-13 00:45:00,5.77387,5.77387,5.77193,5.77193,10000000.0
2009-02-13 00:46:00,5.77211,5.77368,5.77181,5.77312,18000000.0
2009-02-13 00:47:00,5.77342,5.77523,5.77228,5.7751,18000000.0
2009-02-13 00:48:00,5.77505,5.77642,5.77487,5.77511,15000000.0
2009-02-13 00:49:00,5.77609,5.77614,5.77539,5.77579,19000000.0
2009-02-13 00:50:00,5.77649,5.77649,5.77509,5.77584,15000000.0
2009-02-13 00:51:00,5.77636,5.7773,5.77587,5.77637,12000000.0
2009-02-13 00:52:00,5.77649,5.77704,5.77602,5.77612,15000000.0
2009-02-13 00:53:00,5.77739,5.77739,5.77524,5.77621,9000000.0
2009-02-13 00:54:00,5.77555,5.77696,5.77555,5.77597,17000000.0
2009-02-13 00:55:00,5.77519,5.77661,5.77519,5.77622,11000000.0
2009-02-13 00:56:00,5.776,5.77605,5.77268,5.77349,23000000.0
2009-02-13 00:57:00,5.77329,5.77361,5.77205,5.77286,11000000.0
2009-02-13 00:58:00,5.77353,5.77353,5.77202,5.77297,11000000.0
2009-02-13 00:59:00,5.77382,5.77382,5.77219,5.77219,11000000.0
2009-02-13 01:00:00,5.77091,5.77232,5.77056,5.77194,14000000.0
2009-02-13 01:01:00,5.77147,5.77377,5.77147,5.77255,9000000.0
2009-02-13 01:02:00,5.77331,5.77359,5.77216,5.77286,13000000.0
2009-02-13 01:03:00,5.77303,5.77363,5.77273,5.77275,18000000.0
2009-02-13 01:04:00,5.77407,5.77436,5.77326,5.77385,11000000.0
2009-02-13 01:05:00,5.77423,5.77522,5.77329,5.7744,13000000.0
2009-02-13 01:06:00,5.77544,5.77634,5.77475,5.77634,9000000.0
2009-02-13 01:07:00,5.7765,5.77998,5.77645,5.77959,15000000.0
2009-02-13 01:08:00,5.77935,5.7832,5.77928,5.78218,15000000.0
2009-02-13 01:09:00,5.783,5.783,5.78149,5.78149,14000000.0
2009-02-13 01:10:00,5.78209,5.7828,5.78047,5.7828,13000000.0
2009-02-13 01:11:00,5.78212,5.78261,5.7817,5.78208,7000000.0
2009-02-13 01:12:00,5.78222,5.78327,5.78154,5.78181,17000000.0
2009-02-13 01:13:00,5.78312,5.78354,5.78157,5.78157,18000000.0
2009-02-13 01:14:00,5.78202,5.78236,5.77923,5.78209,14000000.0
2009-02-13 01:15:00,5.78301,5.78301,5.78046,5.78251,10000000.0
2009-02-13 01:16:00,5.78122,5.78206,5.7802,5.78206,18000000.0
2009-02-13 01:17:00,5.78228,5.78326,5.78142,5.78162,16000000.0
2009-02-13 01:18:00,5.78259,5.7828,5.78096,5.78218,13000000.0
2009-02-13 01:19:00,5.78235,5.78265,5.78061,5.78222,12000000.0
2009-02-13 01:20:00,5.78252,5.78252,5.78095,5.78231,15000000.0
2009-02-13 01:21:00,5.78242,5.78398,5.78242,5.78372,14000000.0
2009-02-13 01:22:00,5.7832,5.78405,5.78254,5.78374,13000000.0
2009-02-13 01:23:00,5.7832,5.7832,5.78125,5.78143,14000000.0
2009-02-13 01:24:00,5.78227,5.78227,5.78018,5.78098,15000000.0
2009-02-13 01:25:00,5.77998,5.78109,5.77905,5.78109,17000000.0
2009-02-13 01:26:00,5.78094,5.78129,5.77881,5.78092,14000000.0
2009-02-13 01:27:00,5.77974,5.7798,5.77801,5.7794,13000000.0
2009-02-13 01:28:00,5.78067,5.78067,5.77899,5.77978,9000000.0
2009-02-13 01:29:00,5.78054,5.78054,5.77902,5.78003,11000000.0
2009-02-13 01:30:00,5.7806,5.78148,5.77926,5.78038,20000000.0
2009-02-13 01:31:00,5.78028,5.78067,5.77971,5.78057,9000000.0
2009-02-13 01:32:00,5.78088,5.7823,5.78088,5.78089,7000000.0
2009-02-13 01:33:00,5.78065,5.78233,5.78065,5.78156,13000000.0
2009-02-13 01:34:00,5.78248,5.78302,5.78143,5.78225,10000000.0
2009-02-13 01:35:00,5.78299,5.78564,5.78259,5.78457,17000000.0
2009-02-13 01:36:00,5.78411,5.78584,5.78389,5.78456,16000000.0
2009-02-13 01:37:00,5.78475,5.78513,5.78354,5.78449,13000000.0
2009-02-13 01:38:00,5.78516,5.78525,5.78383,5.78513,15000000.0
2009-02-13 01:39:00,5.78407,5.78523,5.78404,5.78523,13000000.0
2009-02-13 01:40:00,5.78527,5.78596,5.78386,5.78556,14000000.0
2009-02-13 01:41:00,5.78638,5.78855,5.78574,5.78762,12000000.0
2009-02-13 01:42:00,5.78813,5.78886,5.78659,5.78779,14000000.0
2009-02-13 01:43:00,5.78744,5.78788,5.78628,5.78668,18000000.0
2009-02-13 01:44:00,5.78632,5.78701,5.78481,5.78576,12000000.0
2009-02-13 01:45:00,5.78402,5.7854,5.78331,5.78356,19000000.0
2009-02-13 01:46:00,5.78547,5.78547,5.78318,5.78385,15000000.0
2009-02-13 01:47:00,5.78148,5.78407,5.78133,5.78312,10000000.0
2009-02-13 01:48:00,5.78223,5.78355,5.7821,5.78355,14000000.0
2009-02-13 01:49:00,5.78259,5.78259,5.78068,5.78108,16000000.0
2009-02-13 01:50:00,5.77895,5.78086,5.77845,5.77922,18000000.0
2009-02-13 01:51:00,5.77941,5.77941,5.77724,5.77932,16000000.0
2009-02-13 01:52:00,5.77896,5.77922,5.77792,5.7784,10000000.0
2009-02-13 01:53:00,5.7793,5.7793,5.77761,5.77866,15000000.0
2009-02-13 01:54:00,5.77947,5.77986,5.77875,5.77889,14000000.0
2009-02-13 01:55:00,5.77917,5.77975,5.77838,5.77838,14000000.0
2009-02-13 01:56:00,5.77885,5.77938,5.77841,5.77879,8000000.0
2009-02-13 01:57:00,5.7783,5.7784,5.77655,5.77655,10000000.0
2009-02-13 01:58:00,5.77721,5.77721,5.77455,5.7754,21000000.0
2009-02-13 01:59:00,5.7751,5.77786,5.77457,5.77786,16000000.0
2009-02-13 02:00:00,5.77832,5.77835,5.77811,5.77817,11000000.0
2009-02-13 02:01:00,5.77674,5.77732,5.7759,5.7763,11000000.0
2009-02-13 02:02:00,5.77507,5.77641,5.77476,5.77476,13000000.0
2009-02-13 02:03:00,5.77515,5.77515,5.77275,5.77275,8000000.0
2009-02-13 02:04:00,5.77179,5.77243,5.76934,5.77189,18000000.0
2009-02-13 02:05:00,5.77266,5.77379,5.77187,5.7736,14000000.0
2009-02-13 02:06:00,5.77366,5.77595,5.77323,5.77535,18000000.0
2009-02-13 02:07:00,5.77615,5.77663,5.77375,5.7754,12000000.0
2009-02-13 02:08:00,5.77552,5.77645,5.77462,5.77614,12000000.0
2009-02-13 02:09:00,5.7764,5.77832,5.7764,5.77829,11000000.0
2009-02-13 02:10:00,5.77721,5.77748,5.77501,5.77501,10000000.0
2009-02-13 02:11:00,5.7755,5.77657,5.77443,5.77514,16000000.0
2009-02-13 02:12:00,5.7757,5.77584,5.77434,5.77584,17000000.0
2009-02-13 02:13:00,5.77465,5.77677,5.77465,5.77631,9000000.0
2009-02-13 02:14:00,5.77696,5.77729,5.7753,5.77637,16000000.0
2009-02-13 02:15:00,5.77625,5.77828,5.77522,5.77828,15000000.0
2009-02-13 02:16:00,5.77666,5.77834,5.77586,5.77666,16000000.0
2009-02-13 02:17:00,5.77672,5.77786,5.77558,5.77629,14000000.0
2009-02-13 02:18:00,5.77716,5.7807,5.77716,5.77983,16000000.0
2009-02-13 02:19:00,5.78074,5.78074,5.77801,5.77801,11000000.0
2009-02-13 02:20:00,5.77774,5.77826,5.77719,5.77784,10000000.0
2009-02-13 02:21:00,5.77808,5.77959,5.77747,5.77921,18000000.0
2009-02-13 02:22:00,5.78086,5.78383,5.77929,5.78383,15000000.0
2009-02-13 02:23:00,5.78401,5.78401,5.78103,5.78277,16000000.0
2009-02-13 02:24:00,5.78395,5.78395,5.78171,5.78234,12000000.0
2009-02-13 02:25:00,5.78273,5.78501,5.78233,5.78471,18000000.0
2009-02-13 02:26:00,5.78569,5.78569,5.78326,5.78342,8000000.0
2009-02-13 02:27:00,5.78525,5.78532,5.78341,5.78393,12000000.0
2009-02-13 02:28:00,5.78449,5.78449,5.78322,5.78337,15000000.0
2009-02-13 02:29:00,5.78353,5.78377,5.78072,5.78169,15000000.0
2009-02-13 02:30:00,5.78115,5.78202,5.78016,5.78105,19000000.0
2009-02-13 02:31:00,5.77956,5.78134,5.77927,5.78134,13000000.0
2009-02-13 02:32:00,5.78102,5.7827,5.78102,5.78114,17000000.0
2009-02-13 02:33:00,5.78116,5.78197,5.78076,5.78076,10000000.0
2009-02-13 02:34:00,5.78065,5.78191,5.78048,5.78048,11000000.0
2009-02-13 02:35:00,5.78093,5.78175,5.78044,5.78175,14000000.0
2009-02-13 02:36:00,5.78133,5.78148,5.7802,5.78041,13000000.0
2009-02-13 02:37:00,5.78012,5.78132,5.78,5.78115,9000000.0
2009-02-13 02:38:00,5.77991,5.78125,5.77974,5.78013,12000000.0
2009-02-13 02:39:00,5.77886,5.78101,5.77886,5.78101,11000000.0
2009-02-13 02:40:00,5.78095,5.78095,5.77924,5.77937,19000000.0
2009-02-13 02:41:00,5.78051,5.78051,5.77865,5.77903,12000000.0
2009-02-13 02:42:00,5.77841,5.77891,5.77711,5.77849,11000000.0
2009-02-13 02:43:00,5.77846,5.77932,5.77759,5.77874,12000000.0
2009-02-13 02:44:00,5.77931,5.78004,5.77832,5.77927,9000000.0
2009-02-13 02:45:00,5.78026,5.78026,5.77733,5.77733,13000000.0
2009-02-13 02:46:00,5.77613,5.77673,5.77451,5.77493,11000000.0
2009-02-13 02:47:00,5.77568,5.77672,5.77404,5.77437,10000000.0
2009-02-13 02:48:00,5.77424,5.77596,5.77375,5.77596,11000000.0
2009-02-13 02:49:00,5.77541,5.77597,5.7745,5.77555,10000000.0
2009-02-13 02:50:00,5.77494,5.77546,5.77256,5.77386,17000000.0
2009-02-13 02:51:00,5.77384,5.7755,5.77356,5.77514,15000000.0
2009-02-13 02:52:00,5.77488,5.77609,5.77442,5.7753,13000000.0
2009-02-13 02:53:00,5.77588,5.77669,5.77483,5.77669,12000000.0
2009-02-13 02:54:00,5.77627,5.77846,5.77627,5.77846,13000000.0
2009-02-13 02:55:00,5.77822,5.77838,5.77582,5.7779,13000000.0
2009-02-13 02:56:00,5.77805,5.77912,5.77735,5.77853,13000000.0
2009-02-13 02:57:00,5.77757,5.77921,5.77748,5.77863,10000000.0
2009-02-13 02:58:00,5.77895,5.77902,5.7774,5.77902,15000000.0
2009-02-13 02:59:00,5.7776,5.77866,5.77746,5.77827,12000000.0
2009-02-13 03:00:00,5.77755,5.77867,5.77718,5.77784,17000000.0
2009-02-13 03:01:00,5.77785,5.77785,5.77553,5.77553,9000000.0
2009-02-13 03:02:00,5.77607,5.77633,5.77259,5.77403,15000000.0
2009-02-13 03:03:00,5.77374,5.77408,5.77188,5.77278,14000000.0
2009-02-13 03:04:00,5.77357,5.77495,5.77354,5.77469,11000000.0
2009-02-13 03:05:00,5.77518,5.77553,5.77383,5.77498,12000000.0
2009-02-13 03:06:00,5.77469,5.7761,5.77418,5.77418,12000000.0
2009-02-13 03:07:00,5.77593,5.77593,5.77362,5.77396,18000000.0
2009-02-13 03:08:00,5.77395,5.77505,5.77358,5.77505,9000000.0
2009-02-13 03:09:00,5.77405,5.77571,5.77405,5.77517,9000000.0
2009-02-13 03:10:00,5.77622,5.77631,5.77527,5.77586,11000000.0
2009-02-13 03:11:00,5.77538,5.77618,5.77477,5.77477,16000000.0
2009-02-13 03:12:00,5.77671,5.77683,5.77539,5.77607,8000000.0
2009-02-13 03:13:00,5.77433,5.77453,5.77304,5.77375,12000000.0
2009-02-13 03:14:00,5.774,5.77419,5.77214,5.77304,16000000.0
2009-02-13 03:15:00,5.77315,5.77719,5.7729,5.77719,10000000.0
2009-02-13 03:16:00,5.77672,5.77672,5.77334,5.77382,16000000.0
2009-02-13 03:17:00,5.77645,5.77677,5.77524,5.77587,16000000.0
2009-02-13 03:18:00,5.77643,5.77697,5.77562,5.77697,9000000.0
2009-02-13 03:19:00,5.77628,5.77711,5.77621,5.77644,10000000.0
2009-02-13 03:20:00,5.7759,5.77807,5.7759,5.77674,20000000.0
2009-02-13 03:21:00,5.77699,5.77803,5.7762,5.77704,18000000.0
2009-02-13 03:22:00,5.77824,5.77824,5.77641,5.77742,15000000.0
2009-02-13 03:23:00,5.77831,5.77831,5.77699,5.77787,15000000.0
2009-02-13 03:24:00,5.77789,5.77889,5.77728,5.77845,12000000.0
2009-02-13 03:25:00,5.77836,5.77898,5.77705,5.77771,15000000.0
2009-02-13 03:26:00,5.77858,5.77906,5.77767,5.77846,19000000.0
2009-02-13 03:27:00,5.77778,5.77837,5.77704,5.77727,8000000.0
2009-02-13 03:28:00,5.77771,5.77822,5.77664,5.77701,13000000.0
2009-02-13 03:29:00,5.7768,5.77774,5.77626,5.77753,9000000.0
2009-02-13 03:30:00,5.77713,5.77792,5.77642,5.77716,17000000.0
2009-02-13 03:31:00,5.77815,5.77815,5.77706,5.77801,7000000.0
2009-02-13 03:32:00,5.77686,5.77843,5.77686,5.77729,15000000.0
2009-02-13 03:33:00,5.77698,5.77757,5.77619,5.77714,14000000.0
2009-02-13 03:34:00,5.7773,5.77739,5.7757,5.77651,13000000.0
2009-02-13 03:35:00,5.77735,5.77735,5.77604,5.77664,9000000.0
2009-02-13 03:36:00,5.77754,5.77823,5.77637,5.77637,13000000.0
2009-02-13 03:37:00,5.77809,5.77892,5.77757,5.77826,13000000.0
2009-02-13 03:38:00,5.77819,5.779,5.77757,5.77757,14000000.0
2009-02-13 03:39:00,5.77877,5.77894,5.77786,5.77796,11000000.0
2009-02-13 03:40:00,5.77885,5.77885,5.77731,5.77784,12000000.0
2009-02-13 03:41:00,5.77954,5.78055,5.77879,5.78035,19000000.0
2009-02-13 03:42:00,5.77999,5.78,5.77908,5.77955,10000000.0
2009-02-13 03:43:00,5.77985,5.78132,5.77972,5.77974,12000000.0
2009-02-13 03:44:00,5.78097,5.78142,5.77996,5.78011,12000000.0
2009-02-13 03:45:00,5.78058,5.78132,5.77993,5.78111,14000000.0
2009-02-13 03:46:00,5.78106,5.78106,5.77924,5.77981,13000000.0
2009-02-13 03:47:00,5.78007,5.78007,5.7782,5.77943,9000000.0
2009-02-13 03:48:00,5.77868,5.7794,5.77812,5.77848,8000000.0
2009-02-13 03:49:00,5.77985,5.77998,5.7778,5.7778,19000000.0
2009-02-13 03:50:00,5.77936,5.77953,5.77799,5.77951,12000000.0
2009-02-13 03:51:00,5.77844,5.77892,5.77716,5.77791,15000000.0
2009-02-13 03:52:00,5.77939,5.7797,5.77804,5.77966,11000000.0
2009-02-13 03:53:00,5.77954,5.77956,5.77812,5.77812,12000000.0
2009-02-13 03:54:00,5.77788,5.77987,5.77788,5.77974,12000000.0
2009-02-13 03:55:00,5.7794,5.78066,5.77902,5.78045,12000000.0
2009-02-13 03:56:00,5.78205,5.78452,5.78106,5.78284,14000000.0
2009-02-13 03:57:00,5.78252,5.78285,5.78031,5.7818,15000000.0
2009-02-13 03:58:00,5.78064,5.78139,5.78007,5.78083,12000000.0
2009-02-13 03:59:00,5.78085,5.78092,5.7793,5.7793,17000000.0
2009-02-13 04:00:00,5.77979,5.78048,5.77888,5.77899,14000000.0
2009-02-13 04:01:00,5.77979,5.78076,5.7795,5.77964,13000000.0
2009-02-13 04:02:00,5.78041,5.78221,5.78041,5.78194,16000000.0
2009-02-13 04:03:00,5.7828,5.78313,5.78168,5.78198,14000000.0
2009-02-13 04:04:00,5.78212,5.78358,5.78156,5.78156,19000000.0
2009-02-13 04:05:00,5.78286,5.78286,5.78109,5.78161,12000000.0
2009-02-13 04:06:00,5.78212,5.78225,5.78052,5.78092,18000000.0
2009-02-13 04:07:00,5.78141,5.78163,5.7794,5.77941,16000000.0
2009-02-13 04:08:00,5.77854,5.77996,5.77854,5.77996,8000000.0
2009-02-13 04:09:00,5.77864,5.77951,5.77732,5.77895,13000000.0
2009-02-13 04:10:00,5.77789,5.77789,5.77666,5.77732,14000000.0
2009-02-13 04:11:00,5.77807,5.77865,5.77688,5.77693,18000000.0
2009-02-13 04:12:00,5.77842,5.77931,5.77806,5.77874,10000000.0
2009-02-13 04:13:00,5.77902,5.77992,5.7774,5.77813,14000000.0
2009-02-13 04:14:00,5.77807,5.77847,5.7768,5.77749,20000000.0
2009-02-13 04:15:00,5.77702,5.77757,5.77553,5.77553,14000000.0
2009-02-13 04:16:00,5.77624,5.7771,5.77527,5.7765,15000000.0
2009-02-13 04:17:00,5.77708,5.77774,5.77565,5.77657,22000000.0
2009-02-13 04:18:00,5.77546,5.77688,5.77546,5.77683,17000000.0
2009-02-13 04:19:00,5.77619,5.77827,5.77619,5.7782,12000000.0
2009-02-13 04:20:00,5.77762,5.77835,5.77625,5.77796,17000000.0
2009-02-13 04:21:00,5.77768,5.77822,5.77685,5.77787,13000000.0
2009-02-13 04:22:00,5.77605,5.77702,5.77579,5.77608,14000000.0
2009-02-13 04:23:00,5.77622,5.77622,5.77402,5.77504,9000000.0
2009-02-13 04:24:00,5.77462,5.77491,5.77275,5.77376,9000000.0
2009-02-13 04:25:00,5.77296,5.77516,5.77247,5.77516,13000000.0
2009-02-13 04:26:00,5.77573,5.7765,5.77467,5.77607,12000000.0
2009-02-13 04:27:00,5.77566,5.77582,5.77403,5.77569,16000000.0
2009-02-13 04:28:00,5.77504,5.77599,5.77475,5.7756,11000000.0
2009-02-13 04:29:00,5.7764,5.77917,5.77562,5.77841,20000000.0
2009-02-13 04:30:00,5.77799,5.77941,5.77749,5.77793,16000000.0
2009-02-13 04:31:00,5.77752,5.77938,5.77752,5.77849,12000000.0
2009-02-13 04:32:00,5.77862,5.77881,5.77788,5.77863,11000000.0
2009-02-13 04:33:00,5.77852,5.77879,5.77739,5.77835,14000000.0
2009-02-13 04:34:00,5.77628,5.77778,5.77628,5.77745,11000000.0
2009-02-13 04:35:00,5.77737,5.77864,5.77665,5.7781,14000000.0
2009-02-13 04:36:00,5.77842,5.77856,5.77683,5.77829,11000000.0
2009-02-13 04:37:00,5.77642,5.77778,5.77592,5.77646,15000000.0
2009-02-13 04:38:00,5.77647,5.77655,5.77537,5.77594,7000000.0
2009-02-13 04:39:00,5.77688,5.77688,5.77512,5.77609,19000000.0
2009-02-13 04:40:00,5.77662,5.77662,5.77508,5.77519,14000000.0
2009-02-13 04:41:00,5.77571,5.77723,5.77501,5.77631,12000000.0
2009-02-13 04:42:00,5.77719,5.77726,5.77572,5.77572,11000000.0
2009-02-13 04:43:00,5.77641,5.77663,5.77519,5.77519,15000000.0
2009-02-13 04:44:00,5.77669,5.77669,5.77262,5.77329,13000000.0
2009-02-13 04:45:00,5.77114,5.77472,5.77097,5.77257,19000000.0
2009-02-13 04:46:00,5.7734,5.7755,5.7734,5.77372,14000000.0
2009-02-13 04:47:00,5.77405,5.77586,5.77364,5.77586,7000000.0
2009-02-13 04:48:00,5.77618,5.77618,5.77445,5.77501,14000000.0
2009-02-13 04:49:00,5.77562,5.77618,5.7741,5.7741,12000000.0
2009-02-13 04:50:00,5.77577,5.77588,5.77459,5.77577,9000000.0
2009-02-13 04:51:00,5.77575,5.77587,5.77477,5.77509,16000000.0
2009-02-13 04:52:00,5.77535,5.77575,5.77448,5.77532,14000000.0
2009-02-13 04:53:00,5.77495,5.77495,5.7733,5.77348,12000000.0
2009-02-13 04:54:00,5.77379,5.77496,5.77379,5.77394,9000000.0
2009-02-13 04:55:00,5.77507,5.77641,5.77447,5.77583,19000000.0
2009-02-13 04:56:00,5.77642,5.77642,5.77482,5.77526,17000000.0
2009-02-13 04:57:00,5.77518,5.77737,5.77518,5.77688,15000000.0
2009-02-13 04:58:00,5.77717,5.7773,5.77608,5.77619,7000000.0
2009-02-13 04:59:00,5.77649,5.7771,5.77585,5.77659,10000000.0
2009-02-13 05:00:00,5.77562,5.77589,5.77453,5.77468,19000000.0
2009-02-13 05:01:00,5.7755,5.77596,5.77477,5.77582,8000000.0
2009-02-13 05:02:00,5.77612,5.77658,5.77517,5.77653,8000000.0
2009-02-13 05:03:00,5.77679,5.7775,5.77589,5.7775,13000000.0
2009-02-13 05:04:00,5.77743,5.77743,5.77502,5.77574,16000000.0
2009-02-13 05:05:00,5.77499,5.77604,5.77454,5.77503,17000000.0
2009-02-13 05:06:00,5.77549,5.77549,5.77399,5.77501,15000000.0
2009-02-13 05:07:00,5.77501,5.77501,5.77151,5.77151,9000000.0
2009-02-13 05:08:00,5.77161,5.77167,5.76843,5.76991,14000000.0
2009-02-13 05:09:00,5.76902,5.77079,5.76902,5.76961,15000000.0
2009-02-13 05:10:00,5.76913,5.76958,5.76671,5.76742,13000000.0
2009-02-13 05:11:00,5.76674,5.7675,5.76602,5.76602,13000000.0
2009-02-13 05:12:00,5.76628,5.76699,5.7628,5.763,15000000.0
2009-02-13 05:13:00,5.76417,5.76445,5.76266,5.76266,14000000.0
2009-02-13 05:14:00,5.76405,5.76439,5.76244,5.76244,13000000.0
2009-02-13 05:15:00,5.76271,5.76295,5.75958,5.76008,15000000.0
2009-02-13 05:16:00,5.75992,5.76128,5.75831,5.75954,12000000.0
2009-02-13 05:17:00,5.7608,5.7626,5.76016,5.76131,13000000.0
2009-02-13 05:18:00,5.76131,5.76234,5.75982,5.76091,14000000.0
2009-02-13 05:19:00,5.76183,5.76227,5.76031,5.76227,9000000.0
2009-02-13 05:20:00,5.76139,5.76208,5.76024,5.76024,12000000.0
2009-02-13 05:21:00,5.76134,5.76194,5.76067,5.76067,9000000.0
2009-02-13 05:22:00,5.75954,5.76242,5.75817,5.75887,13000000.0
2009-02-13 05:23:00,5.75884,5.76057,5.75841,5.76057,9000000.0
2009-02-13 05:24:00,5.76035,5.76035,5.758,5.75912,13000000.0
2009-02-13 05:25:00,5.75893,5.76043,5.75856,5.76035,10000000.0
2009-02-13 05:26:00,5.75891,5.76062,5.75891,5.75964,11000000.0
2009-02-13 05:27:00,5.76072,5.76194,5.76016,5.7614,20000000.0
2009-02-13 05:28:00,5.76228,5.76295,5.76017,5.76129,11000000.0
2009-02-13 05:29:00,5.76128,5.76223,5.75998,5.76223,8000000.0
2009-02-13 05:30:00,5.76094,5.76135,5.75687,5.75687,13000000.0
2009-02-13 05:31:00,5.755,5.75691,5.75496,5.75646,12000000.0
2009-02-13 05:32:00,5.755,5.75688,5.755,5.75661,14000000.0
2009-02-13 05:33:00,5.75738,5.75866,5.75707,5.75742,10000000.0
2009-02-13 05:34:00,5.75701,5.758,5.75655,5.75723,14000000.0
2009-02-13 05:35:00,5.75767,5.75829,5.7552,5.75587,16000000.0
2009-02-13 05:36:00,5.75512,5.75879,5.75512,5.75637,11000000.0
2009-02-13 05:37:00,5.75685,5.75973,5.75685,5.75885,14000000.0
2009-02-13 05:38:00,5.75911,5.75929,5.75799,5.75799,12000000.0
2009-02-13 05:39:00,5.76029,5.76054,5.75806,5.75875,16000000.0
2009-02-13 05:40:00,5.76,5.76152,5.75903,5.76152,15000000.0
2009-02-13 05:41:00,5.7608,5.76189,5.76076,5.76158,11000000.0
2009-02-13 05:42:00,5.76012,5.76117,5.75975,5.76054,20000000.0
2009-02-13 05:43:00,5.75941,5.76054,5.7588,5.76017,13000000.0
2009-02-13 05:44:00,5.75936,5.75943,5.75625,5.75737,10000000.0
2009-02-13 05:45:00,5.75691,5.75713,5.75573,5.75573,9000000.0
2009-02-13 05:46:00,5.75775,5.75816,5.75583,5.75676,24000000.0
2009-02-13 05:47:00,5.75462,5.75722,5.75399,5.75722,16000000.0
2009-02-13 05:48:00,5.75673,5.75673,5.75553,5.75619,8000000.0
2009-02-13 05:49:00,5.75551,5.75631,5.75489,5.75564,7000000.0
2009-02-13 05:50:00,5.75592,5.75592,5.7544,5.7547,11000000.0
2009-02-13 05:51:00,5.75526,5.75526,5.75324,5.75484,18000000.0
2009-02-13 05:52:00,5.75385,5.75531,5.75354,5.75439,9000000.0
2009-02-13 05:53:00,5.75426,5.75512,5.75356,5.75419,15000000.0
2009-02-13 05:54:00,5.75469,5.75474,5.75285,5.75398,14000000.0
2009-02-13 05:55:00,5.7526,5.75468,5.7526,5.754,15000000.0
2009-02-13 05:56:00,5.75447,5.75447,5.75161,5.75249,23000000.0
2009-02-13 05:57:00,5.75301,5.75301,5.75168,5.7519,17000000.0
2009-02-13 05:58:00,5.752,5.75296,5.752,5.75268,11000000.0
2009-02-13 05:59:00,5.75202,5.75409,5.75202,5.75244,13000000.0
2009-02-13 06:00:00,5.75208,5.75435,5.75208,5.7532,18000000.0
2009-02-13 06:01:00,5.7552,5.75539,5.75381,5.75484,9000000.0
2009-02-13 06:02:00,5.7544,5.75593,5.75377,5.75593,16000000.0
2009-02-13 06:03:00,5.75562,5.75679,5.75516,5.75587,12000000.0
2009-02-13 06:04:00,5.75715,5.75874,5.75589,5.75776,17000000.0
2009-02-13 06:05:00,5.7586,5.75928,5.75762,5.75762,11000000.0
2009-02-13 06:06:00,5.75852,5.75924,5.75699,5.75699,14000000.0
2009-02-13 06:07:00,5.75783,5.75847,5.75708,5.75756,13000000.0
2009-02-13 06:08:00,5.75789,5.75789,5.75665,5.75668,13000000.0
2009-02-13 06:09:00,5.75792,5.75792,5.7566,5.75707,11000000.0
2009-02-13 06:10:00,5.75839,5.7594,5.75685,5.7592,8000000.0
2009-02-13 06:11:00,5.75873,5.75977,5.75793,5.75853,17000000.0
2009-02-13 06:12:00,5.75797,5.75906,5.75716,5.75906,13000000.0
2009-02-13 06:13:00,5.75748,5.75906,5.75748,5.75811,13000000.0
2009-02-13 06:14:00,5.75929,5.7597,5.75831,5.75969,11000000.0
2009-02-13 06:15:00,5.75958,5.7597,5.75842,5.75845,16000000.0
2009-02-13 06:16:00,5.75954,5.75963,5.7584,5.75849,13000000.0
2009-02-13 06:17:00,5.75853,5.75853,5.7539,5.75684,18000000.0
2009-02-13 06:18:00,5.75761,5.75761,5.75571,5.75703,11000000.0
2009-02-13 06:19:00,5.75764,5.75764,5.75642,5.75744,7000000.0
2009-02-13 06:20:00,5.75652,5.75729,5.75617,5.75729,17000000.0
2009-02-13 06:21:00,5.75565,5.75599,5.75377,5.75377,13000000.0
2009-02-13 06:22:00,5.75486,5.75496,5.75292,5.75372,19000000.0
2009-02-13 06:23:00,5.75366,5.75575,5.75366,5.75567,19000000.0
2009-02-13 06:24:00,5.75542,5.75568,5.75457,5.75526,20000000.0
2009-02-13 06:25:00,5.75516,5.75695,5.75516,5.75676,8000000.0
2009-02-13 06:26:00,5.75801,5.75846,5.75686,5.75828,19000000.0
2009-02-13 06:27:00,5.75961,5.76125,5.75839,5.75993,12000000.0
2009-02-13 06:28:00,5.75903,5.76048,5.75884,5.76005,10000000.0
2009-02-13 06:29:00,5.75902,5.76032,5.75796,5.75796,10000000.0
2009-02-13 06:30:00,5.75749,5.7599,5.75749,5.7599,12000000.0
2009-02-13 06:31:00,5.75976,5.75976,5.75784,5.75784,15000000.0
2009-02-13 06:32:00,5.75775,5.75893,5.75775,5.75823,11000000.0
2009-02-13 06:33:00,5.75893,5.75893,5.75748,5.75782,13000000.0
2009-02-13 06:34:00,5.75753,5.76031,5.75727,5.7597,7000000.0
2009-02-13 06:35:00,5.7604,5.7604,5.7582,5.7582,11000000.0
2009-02-13 06:36:00,5.75818,5.75883,5.7576,5.75809,7000000.0
2009-02-13 06:37:00,5.75948,5.76063,5.75863,5.76053,9000000.0
2009-02-13 06:38:00,5.76046,5.7609,5.75949,5.75977,11000000.0
2009-02-13 06:39:00,5.76016,5.76016,5.75857,5.75857,14000000.0
2009-02-13 06:40:00,5.7594,5.7613,5.7594,5.76036,12000000.0
2009-02-13 06:41:00,5.76014,5.76181,5.75996,5.75996,17000000.0
2009-02-13 06:42:00,5.75963,5.76106,5.75903,5.76032,13000000.0
2009-02-13 06:43:00,5.75957,5.76142,5.75925,5.76142,11000000.0
2009-02-13 06:44:00,5.76188,5.76437,5.7603,5.76265,15000000.0
2009-02-13 06:45:00,5.76382,5.76382,5.7608,5.7608,10000000.0
2009-02-13 06:46:00,5.75995,5.76146,5.75837,5.76146,14000000.0
2009-02-13 06:47:00,5.76057,5.76057,5.75729,5.75747,10000000.0
2009-02-13 06:48:00,5.75701,5.75862,5.75701,5.75846,13000000.0
2009-02-13 06:49:00,5.75785,5.76023,5.75785,5.76023,15000000.0
2009-02-13 06:50:00,5.75994,5.75995,5.75717,5.75759,16000000.0
2009-02-13 06:51:00,5.75804,5.75873,5.75762,5.75854,14000000.0
2009-02-13 06:52:00,5.75847,5.7604,5.75827,5.75899,10000000.0
2009-02-13 06:53:00,5.75885,5.75991,5.75817,5.75817,12000000.0
2009-02-13 06:54:00,5.75873,5.75947,5.75771,5.75771,14000000.0
2009-02-13 06:55:00,5.75778,5.75886,5.75649,5.75663,18000000.0
2009-02-13 06:56:00,5.75547,5.75889,5.75547,5.75814,19000000.0
2009-02-13 06:57:00,5.75816,5.75931,5.75816,5.75892,8000000.0
2009-02-13 06:58:00,5.75904,5.75976,5.75843,5.75871,10000000.0
2009-02-13 06:59:00,5.75886,5.75933,5.75735,5.75735,17000000.0
2009-02-13 07:00:00,5.75792,5.75906,5.75762,5.75795,11000000.0
2009-02-13 07:01:00,5.75891,5.75968,5.75844,5.75844,11000000.0
2009-02-13 07:02:00,5.75963,5.75993,5.75827,5.75927,13000000.0
2009-02-13 07:03:00,5.75892,5.75939,5.758,5.75867,12000000.0
2009-02-13 07:04:00,5.75778,5.7583,5.75572,5.75635,18000000.0
2009-02-13 07:05:00,5.75674,5.75796,5.75593,5.75715,12000000.0
2009-02-13 07:06:00,5.75499,5.75651,5.75424,5.75511,15000000.0
2009-02-13 07:07:00,5.7567,5.75707,5.75452,5.75676,11000000.0
2009-02-13 07:08:00,5.75698,5.75715,5.75644,5.75669,9000000.0
2009-02-13 07:09:00,5.75486,5.75588,5.754,5.75541,15000000.0
2009-02-13 07:10:00,5.75457,5.75749,5.75457,5.7561,19000000.0
2009-02-13 07:11:00,5.7557,5.75678,5.7557,5.7561,9000000.0
2009-02-13 07:12:00,5.7562,5.75762,5.7562,5.75671,12000000.0
2009-02-13 07:13:00,5.75705,5.7572,5.75472,5.7563,19000000.0
2009-02-13 07:14:00,5.75646,5.7569,5.75582,5.75629,8000000.0
2009-02-13 07:15:00,5.75652,5.75845,5.75629,5.75773,16000000.0
2009-02-13 07:16:00,5.75854,5.75872,5.75726,5.75726,18000000.0
2009-02-13 07:17:00,5.75771,5.75822,5.7564,5.75649,22000000.0
2009-02-13 07:18:00,5.75656,5.75947,5.75656,5.75912,16000000.0
2009-02-13 07:19:00,5.759,5.76208,5.759,5.76086,17000000.0
2009-02-13 07:20:00,5.76235,5.76235,5.76079,5.76119,14000000.0
2009-02-13 07:21:00,5.76125,5.76153,5.76015,5.76129,16000000.0
2009-02-13 07:22:00,5.76141,5.76192,5.76028,5.76032,14000000.0
2009-02-13 07:23:00,5.76073,5.76111,5.75906,5.76058,17000000.0
2009-02-13 07:24:00,5.75954,5.76106,5.75899,5.761,9000000.0
2009-02-13 07:25:00,5.76045,5.76045,5.75846,5.75846,13000000.0
2009-02-13 07:26:00,5.76001,5.76039,5.75896,5.76039,13000000.0
2009-02-13 07:27:00,5.76007,5.76063,5.75952,5.76063,7000000.0
2009-02-13 07:28:00,5.76,5.76117,5.75978,5.76074,18000000.0
2009-02-13 07:29:00,5.75947,5.76074,5.75942,5.76063,8000000.0
2009-02-13 07:30:00,5.75955,5.76082,5.75912,5.76008,16000000.0
2009-02-13 07:31:00,5.76059,5.76146,5.75962,5.76104,15000000.0
2009-02-13 07:32:00,5.76068,5.76175,5.76032,5.76149,13000000.0
2009-02-13 07:33:00,5.76164,5.76168,5.76078,5.76155,8000000.0
2009-02-13 07:34:00,5.76156,5.76156,5.76029,5.76147,11000000.0
2009-02-13 07:35:00,5.76019,5.76127,5.75956,5.76051,16000000.0
2009-02-13 07:36:00,5.76145,5.76182,5.76037,5.76037,11000000.0
2009-02-13 07:37:00,5.76008,5.76105,5.75843,5.75977,17000000.0
2009-02-13 07:38:00,5.75716,5.75834,5.75662,5.75726,9000000.0
2009-02-13 07:39:00,5.75731,5.7585,5.75696,5.7585,12000000.0
2009-02-13 07:40:00,5.75874,5.76071,5.75761,5.76048,14000000.0
2009-02-13 07:41:00,5.75925,5.76122,5.7586,5.7592,14000000.0
2009-02-13 07:42:00,5.7596,5.76011,5.7589,5.75936,8000000.0
2009-02-13 07:43:00,5.75994,5.7608,5.75912,5.76049,15000000.0
2009-02-13 07:44:00,5.76125,5.76199,5.76042,5.76042,13000000.0
2009-02-13 07:45:00,5.76002,5.76195,5.7599,5.76061,19000000.0
2009-02-13 07:46:00,5.76061,5.76168,5.76018,5.76018,11000000.0
2009-02-13 07:47:00,5.76168,5.76224,5.76088,5.76155,16000000.0
2009-02-13 07:48:00,5.76046,5.76226,5.76043,5.76151,9000000.0
2009-02-13 07:49:00,5.76138,5.76159,5.7606,5.76159,11000000.0
2009-02-13 07:50:00,5.76032,5.761,5.76002,5.76002,11000000.0
2009-02-13 07:51:00,5.76178,5.76193,5.76048,5.76157,13000000.0
2009-02-13 07:52:00,5.762,5.762,5.75915,5.75963,14000000.0
2009-02-13 07:53:00,5.75971,5.75971,5.75815,5.75815,10000000.0
2009-02-13 07:54:00,5.75879,5.75917,5.75654,5.75654,17000000.0
2009-02-13 07:55:00,5.75751,5.75809,5.75664,5.75664,10000000.0
2009-02-13 07:56:00,5.75761,5.75831,5.75741,5.75827,11000000.0
2009-02-13 07:57:00,5.75784,5.75982,5.75784,5.75982,11000000.0
2009-02-13 07:58:00,5.75947,5.76093,5.75877,5.7589,24000000.0
2009-02-13 07:59:00,5.75956,5.76046,5.75859,5.75859,11000000.0
2009-02-13 08:00:00,5.75964,5.76048,5.75809,5.76002,14000000.0
2009-02-13 08:01:00,5.75903,5.76188,5.75903,5.76188,15000000.0
2009-02-13 08:02:00,5.76273,5.76374,5.76163,5.76234,16000000.0
2009-02-13 08:03:00,5.76336,5.76427,5.76234,5.76427,10000000.0
2009-02-13 08:04:00,5.763,5.76368,5.76249,5.76335,13000000.0
2009-02-13 08:05:00,5.7638,5.7638,5.7621,5.7622,18000000.0
2009-02-13 08:06:00,5.76255,5.76356,5.76227,5.76356,14000000.0
2009-02-13 08:07:00,5.76306,5.76358,5.76211,5.76358,11000000.0
2009-02-13 08:08:00,5.76266,5.76374,5.76214,5.76286,19000000.0
2009-02-13 08:09:00,5.76369,5.76428,5.76246,5.76276,9000000.0
2009-02-13 08:10:00,5.76332,5.76438,5.76206,5.76223,8000000.0
2009-02-13 08:11:00,5.76086,5.76352,5.76043,5.76317,16000000.0
2009-02-13 08:12:00,5.76339,5.76339,5.76169,5.7628,16000000.0
2009-02-13 08:13:00,5.76206,5.76278,5.76059,5.76059,15000000.0
2009-02-13 08:14:00,5.7606,5.76192,5.75949,5.76102,15000000.0
2009-02-13 08:15:00,5.76144,5.76226,5.76033,5.76086,14000000.0
2009-02-13 08:16:00,5.76178,5.76251,5.76129,5.7625,14000000.0
2009-02-13 08:17:00,5.76215,5.76215,5.75898,5.75898,15000000.0
2009-02-13 08:18:00,5.75807,5.7606,5.75807,5.75996,11000000.0
2009-02-13 08:19:00,5.75928,5.76029,5.75867,5.75931,16000000.0
2009-02-13 08:20:00,5.76031,5.76332,5.75968,5.76332,17000000.0
2009-02-13 08:21:00,5.76418,5.76418,5.76243,5.76306,15000000.0
2009-02-13 08:22:00,5.76234,5.7626,5.76068,5.76131,8000000.0
2009-02-13 08:23:00,5.76093,5.76159,5.75988,5.75995,15000000.0
2009-02-13 08:24:00,5.76043,5.76095,5.75944,5.76095,8000000.0
2009-02-13 08:25:00,5.76105,5.76128,5.75976,5.7612,17000000.0
2009-02-13 08:26:00,5.75972,5.76196,5.75963,5.76126,14000000.0
2009-02-13 08:27:00,5.76098,5.76154,5.7602,5.76118,9000000.0
2009-02-13 08:28:00,5.76179,5.76323,5.76081,5.76323,11000000.0
2009-02-13 08:29:00,5.7636,5.76393,5.76234,5.76234,15000000.0
2009-02-13 08:30:00,5.76365,5.76367,5.76205,5.76205,10000000.0
2009-02-13 08:31:00,5.76279,5.76331,5.76142,5.76142,17000000.0
2009-02-13 08:32:00,5.76137,5.76355,5.76137,5.76327,20000000.0
2009-02-13 08:33:00,5.76244,5.76342,5.76222,5.76233,7000000.0
2009-02-13 08:34:00,5.76111,5.76168,5.75915,5.75915,8000000.0
2009-02-13 08:35:00,5.75911,5.76009,5.75779,5.7583,19000000.0
2009-02-13 08:36:00,5.75777,5.7593,5.75777,5.7587,14000000.0
2009-02-13 08:37:00,5.75887,5.75887,5.75644,5.75722,12000000.0
2009-02-13 08:38:00,5.75519,5.75622,5.755,5.75555,13000000.0
2009-02-13 08:39:00,5.75657,5.75767,5.75591,5.75632,14000000.0
2009-02-13 08:40:00,5.75777,5.76034,5.75746,5.75818,12000000.0
2009-02-13 08:41:00,5.76035,5.76054,5.75901,5.75901,11000000.0
2009-02-13 08:42:00,5.75901,5.76103,5.75901,5.75979,18000000.0
2009-02-13 08:43:00,5.76203,5.7625,5.76046,5.7619,8000000.0
2009-02-13 08:44:00,5.76158,5.76252,5.76043,5.76212,12000000.0
2009-02-13 08:45:00,5.76155,5.76193,5.75944,5.75965,20000000.0
2009-02-13 08:46:00,5.75963,5.76028,5.75863,5.75863,10000000.0
2009-02-13 08:47:00,5.76004,5.76023,5.75867,5.75944,13000000.0
2009-02-13 08:48:00,5.75908,5.75968,5.75768,5.75768,16000000.0
2009-02-13 08:49:00,5.75977,5.75977,5.75843,5.75892,9000000.0
2009-02-13 08:50:00,5.75811,5.7604,5.75811,5.7604,17000000.0
2009-02-13 08:51:00,5.76042,5.76095,5.75981,5.76095,8000000.0
2009-02-13 08:52:00,5.75995,5.76043,5.75886,5.75916,20000000.0
2009-02-13 08:53:00,5.75917,5.76171,5.75917,5.76109,16000000.0
2009-02-13 08:54:00,5.76241,5.76309,5.76135,5.76284,15000000.0
2009-02-13 08:55:00,5.76086,5.7627,5.76086,5.76219,12000000.0
2009-02-13 08:56:00,5.76194,5.7631,5.76111,5.76203,14000000.0
2009-02-13 08:57:00,5.76306,5.76378,5.76173,5.76213,14000000.0
2009-02-13 08:58:00,5.76414,5.76477,5.7632,5.76388,15000000.0
2009-02-13 08:59:00,5.76404,5.76404,5.76177,5.76305,15000000.0
2009-02-13 09:00:00,5.76351,5.76924,5.76248,5.76924,14000000.0
2009-02-13 09:01:00,5.7708,5.77116,5.76786,5.77052,14000000.0
2009-02-13 09:02:00,5.77097,5.77395,5.77029,5.77395,17000000.0
2009-02-13 09:03:00,5.77537,5.7791,5.77537,5.77737,16000000.0
2009-02-13 09:04:00,5.77638,5.77666,5.77388,5.77388,10000000.0
2009-02-13 09:05:00,5.77356,5.77442,5.77239,5.77355,14000000.0
2009-02-13 09:06:00,5.77239,5.77364,5.77169,5.77188,14000000.0
2009-02-13 09:07:00,5.77135,5.77263,5.77068,5.77263,9000000.0
2009-02-13 09:08:00,5.77285,5.77319,5.77122,5.77122,17000000.0
2009-02-13 09:09:00,5.7727,5.77379,5.77211,5.77266,9000000.0
2009-02-13 09:10:00,5.77397,5.77545,5.77388,5.77422,12000000.0
2009-02-13 09:11:00,5.77375,5.77516,5.77269,5.77313,15000000.0
2009-02-13 09:12:00,5.77355,5.77437,5.77269,5.77388,14000000.0
2009-02-13 09:13:00,5.77397,5.77595,5.77397,5.77595,12000000.0
2009-02-13 09:14:00,5.77745,5.77745,5.775,5.77581,13000000.0
2009-02-13 09:15:00,5.77606,5.77606,5.774,5.77402,13000000.0
2009-02-13 09:16:00,5.77345,5.77413,5.77287,5.77413,10000000.0
2009-02-13 09:17:00,5.7729,5.77469,5.77236,5.77384,14000000.0
2009-02-13 09:18:00,5.77379,5.77379,5.77074,5.77219,16000000.0
2009-02-13 09:19:00,5.77101,5.77157,5.77035,5.77145,14000000.0
2009-02-13 09:20:00,5.77201,5.77254,5.77043,5.77116,11000000.0
2009-02-13 09:21:00,5.77099,5.77171,5.76995,5.76995,11000000.0
2009-02-13 09:22:00,5.77084,5.77084,5.76741,5.76845,18000000.0
2009-02-13 09:23:00,5.76598,5.76887,5.76579,5.7663,18000000.0
2009-02-13 09:24:00,5.7653,5.7679,5.7653,5.76754,18000000.0
2009-02-13 09:25:00,5.76742,5.76825,5.76573,5.76821,13000000.0
2009-02-13 09:26:00,5.76906,5.76908,5.76415,5.76584,13000000.0
2009-02-13 09:27:00,5.76442,5.76578,5.76392,5.76541,11000000.0
2009-02-13 09:28:00,5.76614,5.76662,5.76516,5.76606,12000000.0
2009-02-13 09:29:00,5.76538,5.7656,5.76357,5.76421,16000000.0
2009-02-13 09:30:00,5.76367,5.76367,5.76186,5.76305,11000000.0
2009-02-13 09:31:00,5.76198,5.76248,5.75942,5.76135,13000000.0
2009-02-13 09:32:00,5.76065,5.76218,5.76014,5.76183,14000000.0
2009-02-13 09:33:00,5.76292,5.76292,5.76096,5.76161,16000000.0
2009-02-13 09:34:00,5.76219,5.76275,5.76078,5.76078,13000000.0
2009-02-13 09:35:00,5.76057,5.76258,5.76014,5.76258,9000000.0
2009-02-13 09:36:00,5.76227,5.76338,5.7618,5.76273,7000000.0
2009-02-13 09:37:00,5.76288,5.76288,5.76053,5.76069,14000000.0
2009-02-13 09:38:00,5.7622,5.76669,5.76175,5.76669,18000000.0
2009-02-13 09:39:00,5.76685,5.76685,5.76445,5.76535,15000000.0
2009-02-13 09:40:00,5.76624,5.76663,5.76543,5.76648,10000000.0
2009-02-13 09:41:00,5.76612,5.76655,5.76387,5.76435,14000000.0
2009-02-13 09:42:00,5.76367,5.76397,5.76079,5.76203,18000000.0
2009-02-13 09:43:00,5.7614,5.76406,5.76081,5.76406,9000000.0
2009-02-13 09:44:00,5.76206,5.76326,5.76126,5.76171,10000000.0
2009-02-13 09:45:00,5.76269,5.76269,5.76002,5.7612,10000000.0
2009-02-13 09:46:00,5.76121,5.76254,5.76043,5.76081,14000000.0
2009-02-13 09:47:00,5.76057,5.76203,5.75953,5.76203,11000000.0
2009-02-13 09:48:00,5.76085,5.76336,5.76085,5.76308,10000000.0
2009-02-13 09:49:00,5.76136,5.76414,5.76129,5.76387,13000000.0
2009-02-13 09:50:00,5.76369,5.76534,5.76285,5.76477,12000000.0
2009-02-13 09:51:00,5.76386,5.7647,5.76229,5.76229,18000000.0
2009-02-13 09:52:00,5.76283,5.76283,5.76045,5.76233,12000000.0
2009-02-13 09:53:00,5.76217,5.76291,5.76054,5.76054,18000000.0
2009-02-13 09:54:00,5.76177,5.76218,5.76055,5.76128,13000000.0
2009-02-13 09:55:00,5.76126,5.76141,5.75798,5.75878,14000000.0
2009-02-13 09:56:00,5.75921,5.75921,5.75657,5.7573,16000000.0
2009-02-13 09:57:00,5.75821,5.75842,5.75544,5.75562,17000000.0
2009-02-13 09:58:00,5.75517,5.75768,5.75497,5.75768,18000000.0
2009-02-13 09:59:00,5.75736,5.75745,5.7562,5.75715,7000000.0
2009-02-13 10:00:00,5.75664,5.75683,5.7536,5.75631,13000000.0
2009-02-13 10:01:00,5.75592,5.75919,5.75592,5.75852,15000000.0
2009-02-13 10:02:00,5.75903,5.7613,5.75863,5.75972,10000000.0
2009-02-13 10:03:00,5.76008,5.76021,5.7586,5.75887,15000000.0
2009-02-13 10:04:00,5.75946,5.76148,5.75908,5.76003,13000000.0
2009-02-13 10:05:00,5.76092,5.76177,5.75966,5.76029,16000000.0
2009-02-13 10:06:00,5.76081,5.76087,5.75954,5.7602,16000000.0
2009-02-13 10:07:00,5.76058,5.76186,5.7588,5.76172,24000000.0
2009-02-13 10:08:00,5.76116,5.76341,5.76116,5.76293,13000000.0
2009-02-13 10:09:00,5.76383,5.76491,5.76358,5.76491,17000000.0
2009-02-13 10:10:00,5.76433,5.76441,5.76176,5.76441,14000000.0
2009-02-13 10:11:00,5.76531,5.76889,5.76407,5.76889,14000000.0
2009-02-13 10:12:00,5.76931,5.77064,5.76891,5.7703,9000000.0
2009-02-13 10:13:00,5.77081,5.7716,5.77014,5.77134,13000000.0
2009-02-13 10:14:00,5.77107,5.77185,5.77037,5.77167,10000000.0
2009-02-13 10:15:00,5.77071,5.77103,5.76957,5.76971,19000000.0
2009-02-13 10:16:00,5.77179,5.77357,5.76944,5.77357,11000000.0
2009-02-13 10:17:00,5.77432,5.77433,5.77133,5.77259,13000000.0
2009-02-13 10:18:00,5.7738,5.77445,5.77256,5.77313,21000000.0
2009-02-13 10:19:00,5.77328,5.77328,5.77062,5.77149,12000000.0
2009-02-13 10:20:00,5.77105,5.77348,5.77054,5.77331,8000000.0
2009-02-13 10:21:00,5.77294,5.77294,5.77073,5.77095,17000000.0
2009-02-13 10:22:00,5.77182,5.77321,5.77154,5.7732,15000000.0
2009-02-13 10:23:00,5.77176,5.77246,5.77103,5.77103,11000000.0
2009-02-13 10:24:00,5.7719,5.77269,5.77081,5.77242,13000000.0
2009-02-13 10:25:00,5.77183,5.77233,5.77098,5.77152,14000000.0
2009-02-13 10:26:00,5.76928,5.76941,5.76629,5.76629,10000000.0
2009-02-13 10:27:00,5.76465,5.76555,5.76313,5.76479,9000000.0
2009-02-13 10:28:00,5.76476,5.76514,5.76279,5.76401,11000000.0
2009-02-13 10:29:00,5.76406,5.76406,5.76227,5.76398,19000000.0
2009-02-13 10:30:00,5.7635,5.76433,5.7625,5.76364,11000000.0
2009-02-13 10:31:00,5.76353,5.768,5.76353,5.76694,15000000.0
2009-02-13 10:32:00,5.76713,5.76781,5.76651,5.76697,9000000.0
2009-02-13 10:33:00,5.7678,5.76821,5.76596,5.76733,16000000.0
2009-02-13 10:34:00,5.76595,5.76595,5.76334,5.76334,11000000.0
2009-02-13 10:35:00,5.76334,5.76381,5.76203,5.76263,9000000.0
2009-02-13 10:36:00,5.76349,5.76495,5.76249,5.76441,13000000.0
2009-02-13 10:37:00,5.76512,5.76678,5.76442,5.76678,14000000.0
2009-02-13 10:38:00,5.76579,5.76606,5.76478,5.76478,7000000.0
2009-02-13 10:39:00,5.76525,5.76641,5.76483,5.76641,12000000.0
2009-02-13 10:40:00,5.76605,5.76634,5.76419,5.76419,17000000.0
2009-02-13 10:41:00,5.76393,5.7647,5.76273,5.76329,15000000.0
2009-02-13 10:42:00,5.76183,5.76299,5.75809,5.75943,13000000.0
2009-02-13 10:43:00,5.75877,5.75928,5.75669,5.75906,15000000.0
2009-02-13 10:44:00,5.75808,5.75808,5.75556,5.75807,11000000.0
2009-02-13 10:45:00,5.7568,5.75891,5.75625,5.75791,17000000.0
2009-02-13 10:46:00,5.75783,5.7582,5.757,5.75804,9000000.0
2009-02-13 10:47:00,5.7597,5.75983,5.75726,5.75904,9000000.0
2009-02-13 10:48:00,5.75936,5.75951,5.75793,5.75793,11000000.0
2009-02-13 10:49:00,5.759,5.75997,5.7578,5.75997,11000000.0
2009-02-13 10:50:00,5.76,5.76,5.75734,5.75987,16000000.0
2009-02-13 10:51:00,5.75958,5.76365,5.75895,5.76223,21000000.0
2009-02-13 10:52:00,5.76446,5.76481,5.76198,5.76297,8000000.0
2009-02-13 10:53:00,5.76287,5.76434,5.76164,5.76422,12000000.0
2009-02-13 10:54:00,5.76396,5.76694,5.76368,5.76646,16000000.0
2009-02-13 10:55:00,5.76702,5.76918,5.76632,5.76844,13000000.0
2009-02-13 10:56:00,5.76918,5.76918,5.76642,5.76667,16000000.0
2009-02-13 10:57:00,5.76759,5.76803,5.76688,5.7675,10000000.0
2009-02-13 10:58:00,5.76759,5.76964,5.76662,5.76902,12000000.0
2009-02-13 10:59:00,5.76848,5.76848,5.767,5.76795,11000000.0
2009-02-13 11:00:00,5.76772,5.76922,5.76739,5.76873,13000000.0
2009-02-13 11:01:00,5.76887,5.76887,5.76666,5.76666,9000000.0
2009-02-13 11:02:00,5.76838,5.76843,5.7669,5.76737,8000000.0
2009-02-13 11:03:00,5.76864,5.76918,5.76751,5.76881,10000000.0
2009-02-13 11:04:00,5.77006,5.7748,5.76919,5.7748,12000000.0
2009-02-13 11:05:00,5.77526,5.77526,5.77088,5.77267,11000000.0
2009-02-13 11:06:00,5.77329,5.77334,5.76998,5.77028,8000000.0
2009-02-13 11:07:00,5.76894,5.77004,5.76773,5.76773,14000000.0
2009-02-13 11:08:00,5.76683,5.76949,5.76683,5.76949,18000000.0
2009-02-13 11:09:00,5.76912,5.77027,5.76716,5.76817,15000000.0
2009-02-13 11:10:00,5.76818,5.76864,5.76658,5.76814,12000000.0
2009-02-13 11:11:00,5.76811,5.76812,5.76619,5.76706,11000000.0
2009-02-13 11:12:00,5.76787,5.76871,5.76762,5.76871,8000000.0
2009-02-13 11:13:00,5.76807,5.76832,5.76568,5.76798,15000000.0
2009-02-13 11:14:00,5.76793,5.76884,5.76564,5.7678,13000000.0
2009-02-13 11:15:00,5.76931,5.76995,5.76763,5.76995,20000000.0
2009-02-13 11:16:00,5.77012,5.77012,5.76844,5.76865,15000000.0
2009-02-13 11:17:00,5.76872,5.76872,5.76695,5.76726,18000000.0
2009-02-13 11:18:00,5.7681,5.76908,5.76604,5.76908,20000000.0
2009-02-13 11:19:00,5.76887,5.76961,5.76781,5.76933,13000000.0
2009-02-13 11:20:00,5.76919,5.76972,5.76747,5.76946,20000000.0
2009-02-13 11:21:00,5.76903,5.76903,5.76713,5.76848,18000000.0
2009-02-13 11:22:00,5.76951,5.76951,5.7683,5.7688,18000000.0
2009-02-13 11:23:00,5.76869,5.76869,5.76495,5.76608,13000000.0
2009-02-13 11:24:00,5.76553,5.76577,5.76315,5.76409,9000000.0
2009-02-13 11:25:00,5.7644,5.76462,5.76207,5.76313,8000000.0
2009-02-13 11:26:00,5.76203,5.76666,5.76203,5.76666,8000000.0
2009-02-13 11:27:00,5.76564,5.76604,5.76465,5.76604,7000000.0
2009-02-13 11:28:00,5.7672,5.7678,5.76551,5.7663,14000000.0
2009-02-13 11:29:00,5.76637,5.76699,5.7642,5.76447,16000000.0
2009-02-13 11:30:00,5.76528,5.76542,5.76313,5.76318,7000000.0
2009-02-13 11:31:00,5.76507,5.76511,5.76281,5.7642,15000000.0
2009-02-13 11:32:00,5.76458,5.76658,5.76364,5.76658,10000000.0
2009-02-13 11:33:00,5.76641,5.76688,5.76543,5.76583,8000000.0
2009-02-13 11:34:00,5.76563,5.76648,5.76533,5.76584,11000000.0
2009-02-13 11:35:00,5.76609,5.76623,5.76306,5.76306,15000000.0
2009-02-13 11:36:00,5.76339,5.7645,5.7633,5.76339,14000000.0
2009-02-13 11:37:00,5.76484,5.76501,5.76314,5.76364,11000000.0
2009-02-13 11:38:00,5.76394,5.76449,5.76238,5.76238,12000000.0
2009-02-13 11:39:00,5.76263,5.7628,5.76133,5.76254,13000000.0
2009-02-13 11:40:00,5.7606,5.76247,5.76051,5.76247,8000000.0
2009-02-13 11:41:00,5.75978,5.76243,5.7585,5.76035,13000000.0
2009-02-13 11:42:00,5.76069,5.76357,5.75977,5.76357,18000000.0
2009-02-13 11:43:00,5.76185,5.76349,5.76168,5.76349,13000000.0
2009-02-13 11:44:00,5.76394,5.76561,5.76362,5.76362,14000000.0
2009-02-13 11:45:00,5.76526,5.76622,5.76409,5.76409,12000000.0
2009-02-13 11:46:00,5.76494,5.76537,5.76349,5.76407,14000000.0
2009-02-13 11:47:00,5.76313,5.76392,5.76095,5.76095,15000000.0
2009-02-13 11:48:00,5.7605,5.76417,5.7605,5.76417,9000000.0
2009-02-13 11:49:00,5.76483,5.76547,5.7641,5.76475,14000000.0
2009-02-13 11:50:00,5.76658,5.76664,5.76505,5.7664,17000000.0
2009-02-13 11:51:00,5.76475,5.76555,5.76425,5.76439,15000000.0
2009-02-13 11:52:00,5.76506,5.76622,5.76358,5.76622,15000000.0
2009-02-13 11:53:00,5.76654,5.76798,5.76572,5.76775,14000000.0
2009-02-13 11:54:00,5.76841,5.76847,5.76759,5.76774,9000000.0
2009-02-13 11:55:00,5.76936,5.76936,5.76755,5.7691,11000000.0
2009-02-13 11:56:00,5.76927,5.76978,5.76777,5.7688,13000000.0
2009-02-13 11:57:00,5.76987,5.77018,5.76795,5.76945,13000000.0
2009-02-13 11:58:00,5.76928,5.77033,5.76901,5.77031,12000000.0
2009-02-13 11:59:00,5.77019,5.77334,5.76946,5.77334,12000000.0
2009-02-13 12:00:00,5.77403,5.77613,5.77192,5.7758,12000000.0
2009-02-13 12:01:00,5.77656,5.77656,5.77332,5.7748,22000000.0
2009-02-13 12:02:00,5.77512,5.77512,5.77162,5.77337,10000000.0
2009-02-13 12:03:00,5.77298,5.77298,5.76953,5.77123,18000000.0
2009-02-13 12:04:00,5.77247,5.77395,5.771,5.77395,12000000.0
2009-02-13 12:05:00,5.77252,5.77588,5.77252,5.77538,15000000.0
2009-02-13 12:06:00,5.77549,5.77597,5.77322,5.77585,14000000.0
2009-02-13 12:07:00,5.77384,5.77557,5.77384,5.77397,15000000.0
2009-02-13 12:08:00,5.77518,5.77749,5.77407,5.77749,19000000.0
2009-02-13 12:09:00,5.77886,5.78045,5.77735,5.77994,12000000.0
2009-02-13 12:10:00,5.77914,5.77914,5.77509,5.77537,23000000.0
2009-02-13 12:11:00,5.77624,5.77723,5.77527,5.77702,21000000.0
2009-02-13 12:12:00,5.77787,5.77867,5.77699,5.77867,9000000.0
2009-02-13 12:13:00,5.77815,5.77815,5.7741,5.77524,13000000.0
2009-02-13 12:14:00,5.7743,5.77582,5.77251,5.77582,15000000.0
2009-02-13 12:15:00,5.77532,5.77603,5.77222,5.77222,14000000.0
2009-02-13 12:16:00,5.77329,5.7745,5.77221,5.77321,16000000.0
2009-02-13 12:17:00,5.77286,5.77286,5.76911,5.77148,13000000.0
2009-02-13 12:18:00,5.77165,5.772,5.77001,5.77001,9000000.0
2009-02-13 12:19:00,5.76934,5.77216,5.76914,5.77155,10000000.0
2009-02-13 12:20:00,5.77207,5.77207,5.77014,5.77161,7000000.0
2009-02-13 12:21:00,5.77245,5.77485,5.77144,5.77485,13000000.0
2009-02-13 12:22:00,5.77418,5.77517,5.77332,5.77517,10000000.0
2009-02-13 12:23:00,5.77505,5.77506,5.77223,5.77291,10000000.0
2009-02-13 12:24:00,5.77335,5.77352,5.77144,5.77202,12000000.0
2009-02-13 12:25:00,5.77264,5.77264,5.76886,5.7703,12000000.0
2009-02-13 12:26:00,5.77034,5.77068,5.76877,5.76896,20000000.0
2009-02-13 12:27:00,5.77065,5.77075,5.76925,5.77,12000000.0
2009-02-13 12:28:00,5.76992,5.77103,5.76927,5.77086,14000000.0
2009-02-13 12:29:00,5.76825,5.76869,5.76612,5.7669,10000000.0
2009-02-13 12:30:00,5.76706,5.76912,5.76481,5.76912,19000000.0
2009-02-13 12:31:00,5.77014,5.77109,5.76771,5.77109,11000000.0
2009-02-13 12:32:00,5.77017,5.7713,5.76951,5.77107,10000000.0
2009-02-13 12:33:00,5.77137,5.77168,5.76984,5.77129,15000000.0
2009-02-13 12:34:00,5.77073,5.77118,5.77014,5.77058,16000000.0
2009-02-13 12:35:00,5.77244,5.77424,5.77101,5.77424,10000000.0
2009-02-13 12:36:00,5.77537,5.776,5.77308,5.77348,11000000.0
2009-02-13 12:37:00,5.77395,5.7742,5.77263,5.7733,10000000.0
2009-02-13 12:38:00,5.77363,5.77402,5.7725,5.77371,14000000.0
2009-02-13 12:39:00,5.77352,5.77352,5.77111,5.77275,14000000.0
2009-02-13 12:40:00,5.77222,5.77304,5.77186,5.77186,11000000.0
2009-02-13 12:41:00,5.77212,5.77393,5.77108,5.77393,12000000.0
2009-02-13 12:42:00,5.77368,5.77588,5.77175,5.77216,14000000.0
2009-02-13 12:43:00,5.77365,5.77365,5.77134,5.77255,15000000.0
2009-02-13 12:44:00,5.77223,5.77289,5.77088,5.77289,16000000.0
2009-02-13 12:45:00,5.77229,5.77288,5.77151,5.77225,10000000.0
2009-02-13 12:46:00,5.77204,5.77332,5.77109,5.77324,12000000.0
2009-02-13 12:47:00,5.77282,5.77282,5.76929,5.77078,13000000.0
2009-02-13 12:48:00,5.76882,5.77124,5.76829,5.77041,12000000.0
2009-02-13 12:49:00,5.77083,5.77109,5.76906,5.76995,14000000.0
2009-02-13 12:50:00,5.76925,5.76994,5.76879,5.76994,9000000.0
2009-02-13 12:51:00,5.76995,5.76995,5.76733,5.76772,10000000.0
2009-02-13 12:52:00,5.7685,5.76929,5.7673,5.76929,22000000.0
2009-02-13 12:53:00,5.76881,5.76994,5.76818,5.76974,14000000.0
2009-02-13 12:54:00,5.76944,5.77082,5.76867,5.77078,13000000.0
2009-02-13 12:55:00,5.7708,5.77116,5.76922,5.76997,21000000.0
2009-02-13 12:56:00,5.76984,5.77285,5.76984,5.77223,18000000.0
2009-02-13 12:57:00,5.77229,5.77264,5.77114,5.77217,7000000.0
2009-02-13 12:58:00,5.77233,5.77233,5.77065,5.77193,12000000.0
2009-02-13 12:59:00,5.77262,5.77262,5.77076,5.77183,18000000.0
2009-02-13 13:00:00,5.77285,5.77357,5.77225,5.77357,14000000.0
2009-02-13 13:01:00,5.77334,5.77409,5.77227,5.77249,11000000.0
2009-02-13 13:02:00,5.775,5.77702,5.77357,5.77702,15000000.0
2009-02-13 13:03:00,5.77772,5.78032,5.77729,5.78015,15000000.0
2009-02-13 13:04:00,5.77877,5.78046,5.77822,5.77881,16000000.0
2009-02-13 13:05:00,5.77742,5.77816,5.77634,5.77736,9000000.0
2009-02-13 13:06:00,5.77648,5.7772,5.77554,5.77704,13000000.0
2009-02-13 13:07:00,5.77731,5.78181,5.77612,5.78181,13000000.0
2009-02-13 13:08:00,5.78002,5.78259,5.78002,5.78148,10000000.0
2009-02-13 13:09:00,5.78069,5.78188,5.77988,5.78078,15000000.0
2009-02-13 13:10:00,5.78118,5.78229,5.77969,5.78073,12000000.0
2009-02-13 13:11:00,5.78163,5.78316,5.78037,5.78136,12000000.0
2009-02-13 13:12:00,5.78219,5.78291,5.78103,5.78274,12000000.0
2009-02-13 13:13:00,5.78277,5.78441,5.78203,5.78441,11000000.0
2009-02-13 13:14:00,5.78498,5.78696,5.78465,5.78661,9000000.0
2009-02-13 13:15:00,5.78612,5.78684,5.78431,5.78431,15000000.0
2009-02-13 13:16:00,5.78619,5.78783,5.78498,5.78777,15000000.0
2009-02-13 13:17:00,5.78828,5.789,5.78576,5.78718,17000000.0
2009-02-13 13:18:00,5.78593,5.78779,5.78446,5.78571,15000000.0
2009-02-13 13:19:00,5.7856,5.78687,5.78469,5.78567,15000000.0
2009-02-13 13:20:00,5.78611,5.7863,5.7848,5.78546,19000000.0
2009-02-13 13:21:00,5.78722,5.78824,5.78613,5.78789,10000000.0
2009-02-13 13:22:00,5.78701,5.78701,5.78582,5.78633,8000000.0
2009-02-13 13:23:00,5.7861,5.78688,5.78443,5.78526,15000000.0
2009-02-13 13:24:00,5.78532,5.78563,5.78369,5.78405,11000000.0
2009-02-13 13:25:00,5.7837,5.78496,5.78326,5.78459,9000000.0
2009-02-13 13:26:00,5.7835,5.78411,5.78302,5.78359,8000000.0
2009-02-13 13:27:00,5.7843,5.78576,5.784,5.78576,15000000.0
2009-02-13 13:28:00,5.78628,5.78852,5.78562,5.78769,17000000.0
2009-02-13 13:29:00,5.7863,5.78736,5.78598,5.78736,11000000.0
2009-02-13 13:30:00,5.78715,5.78715,5.78391,5.78566,21000000.0
2009-02-13 13:31:00,5.78518,5.78518,5.78333,5.78333,11000000.0
2009-02-13 13:32:00,5.78446,5.78586,5.78391,5.78391,10000000.0
2009-02-13 13:33:00,5.7855,5.78551,5.78409,5.78537,8000000.0
2009-02-13 13:34:00,5.78566,5.78573,5.78409,5.78573,15000000.0
2009-02-13 13:35:00,5.78484,5.78601,5.78468,5.78577,13000000.0
2009-02-13 13:36:00,5.78571,5.78589,5.7844,5.78522,11000000.0
2009-02-13 13:37:00,5.78614,5.78614,5.78404,5.78456,8000000.0
2009-02-13 13:38:00,5.78439,5.78499,5.78418,5.78426,13000000.0
2009-02-13 13:39:00,5.78522,5.78522,5.78338,5.78338,7000000.0
2009-02-13 13:40:00,5.78559,5.78642,5.78415,5.78575,12000000.0
2009-02-13 13:41:00,5.78539,5.78647,5.78482,5.78534,15000000.0
2009-02-13 13:42:00,5.78618,5.78618,5.78491,5.78598,22000000.0
2009-02-13 13:43:00,5.78686,5.78862,5.78538,5.78855,13000000.0
2009-02-13 13:44:00,5.78912,5.79099,5.78826,5.79095,14000000.0
2009-02-13 13:45:00,5.79148,5.79148,5.78987,5.79069,7000000.0
2009-02-13 13:46:00,5.7907,5.79108,5.78985,5.7905,11000000.0
2009-02-13 13:47:00,5.79026,5.79053,5.78866,5.78885,11000000.0
2009-02-13 13:48:00,5.78931,5.78939,5.78714,5.78714,14000000.0
2009-02-13 13:49:00,5.78894,5.79003,5.78861,5.78949,13000000.0
2009-02-13 13:50:00,5.78927,5.79033,5.78746,5.78882,12000000.0
2009-02-13 13:51:00,5.78899,5.79108,5.78896,5.79066,11000000.0
2009-02-13 13:52:00,5.7917,5.7917,5.78789,5.78821,9000000.0
2009-02-13 13:53:00,5.78676,5.78788,5.78462,5.78462,11000000.0
2009-02-13 13:54:00,5.78481,5.78515,5.78286,5.78431,17000000.0
2009-02-13 13:55:00,5.7846,5.78523,5.78259,5.78472,22000000.0
2009-02-13 13:56:00,5.78403,5.78403,5.78194,5.78211,13000000.0
2009-02-13 13:57:00,5.78282,5.78613,5.78272,5.78576,19000000.0
2009-02-13 13:58:00,5.78695,5.78743,5.78589,5.78695,11000000.0
2009-02-13 13:59:00,5.78696,5.7906,5.78599,5.7906,7000000.0
2009-02-13 14:00:00,5.79064,5.79074,5.78695,5.7877,9000000.0
2009-02-13 14:01:00,5.787,5.78885,5.78654,5.78885,7000000.0
2009-02-13 14:02:00,5.78786,5.78814,5.78502,5.78564,13000000.0
2009-02-13 14:03:00,5.78479,5.78592,5.78371,5.78431,17000000.0
2009-02-13 14:04:00,5.78518,5.78805,5.78398,5.78778,13000000.0
2009-02-13 14:05:00,5.78837,5.78841,5.78699,5.7883,8000000.0
2009-02-13 14:06:00,5.78744,5.78752,5.78576,5.78621,10000000.0
2009-02-13 14:07:00,5.78609,5.78701,5.78512,5.78683,10000000.0
2009-02-13 14:08:00,5.7863,5.78689,5.78528,5.7863,14000000.0
2009-02-13 14:09:00,5.78492,5.78663,5.78492,5.78661,16000000.0
2009-02-13 14:10:00,5.78573,5.78647,5.78511,5.78565,12000000.0
2009-02-13 14:11:00,5.78546,5.78697,5.78518,5.7859,14000000.0
2009-02-13 14:12:00,5.78619,5.78667,5.78488,5.78502,13000000.0
2009-02-13 14:13:00,5.78554,5.78554,5.78267,5.78267,11000000.0
2009-02-13 14:14:00,5.78391,5.78441,5.78202,5.78295,14000000.0
2009-02-13 14:15:00,5.78259,5.78299,5.78069,5.78069,11000000.0
2009-02-13 14:16:00,5.78208,5.78271,5.78044,5.78201,11000000.0
2009-02-13 14:17:00,5.78235,5.78384,5.78199,5.78384,14000000.0
2009-02-13 14:18:00,5.78417,5.78449,5.78286,5.78371,11000000.0
2009-02-13 14:19:00,5.78278,5.78444,5.78235,5.78444,8000000.0
2009-02-13 14:20:00,5.78363,5.78444,5.78325,5.78439,10000000.0
2009-02-13 14:21:00,5.7843,5.7843,5.78181,5.7831,14000000.0
2009-02-13 14:22:00,5.78291,5.78406,5.78149,5.78358,17000000.0
2009-02-13 14:23:00,5.78314,5.7833,5.78186,5.78248,8000000.0
2009-02-13 14:24:00,5.78294,5.78322,5.7815,5.7831,16000000.0
2009-02-13 14:25:00,5.78316,5.7832,5.78188,5.78286,11000000.0
2009-02-13 14:26:00,5.78254,5.78254,5.78092,5.78092,14000000.0
2009-02-13 14:27:00,5.78292,5.78316,5.78134,5.78218,8000000.0
2009-02-13 14:28:00,5.78193,5.78193,5.78087,5.78114,11000000.0
2009-02-13 14:29:00,5.77981,5.78147,5.77981,5.78116,11000000.0
2009-02-13 14:30:00,5.78174,5.78246,5.78086,5.78221,14000000.0
2009-02-13 14:31:00,5.78191,5.78358,5.78149,5.78174,15000000.0
2009-02-13 14:32:00,5.78333,5.7842,5.7827,5.7842,9000000.0
2009-02-13 14:33:00,5.78365,5.78408,5.78251,5.78381,12000000.0
2009-02-13 14:34:00,5.78459,5.78576,5.78341,5.78568,12000000.0
2009-02-13 14:35:00,5.78742,5.78924,5.78481,5.78608,18000000.0
2009-02-13 14:36:00,5.78583,5.78662,5.78442,5.78553,12000000.0
2009-02-13 14:37:00,5.78506,5.78512,5.78206,5.78339,12000000.0
2009-02-13 14:38:00,5.78461,5.78486,5.78272,5.78486,24000000.0
2009-02-13 14:39:00,5.78563,5.78658,5.78372,5.78563,12000000.0
2009-02-13 14:40:00,5.78618,5.78762,5.78528,5.78724,15000000.0
2009-02-13 14:41:00,5.78766,5.78819,5.78649,5.78715,17000000.0
2009-02-13 14:42:00,5.78765,5.78765,5.78555,5.78751,15000000.0
2009-02-13 14:43:00,5.78807,5.78816,5.78567,5.78783,9000000.0
2009-02-13 14:44:00,5.78788,5.7883,5.78664,5.78735,7000000.0
2009-02-13 14:45:00,5.78788,5.78875,5.78636,5.78864,17000000.0
2009-02-13 14:46:00,5.79004,5.7928,5.78849,5.7928,14000000.0
2009-02-13 14:47:00,5.7938,5.79435,5.79184,5.79335,16000000.0
2009-02-13 14:48:00,5.79215,5.7943,5.79185,5.7943,12000000.0
2009-02-13 14:49:00,5.79393,5.79432,5.79207,5.79229,20000000.0
2009-02-13 14:50:00,5.79236,5.79369,5.79162,5.79317,12000000.0
2009-02-13 14:51:00,5.79367,5.79731,5.79367,5.79731,12000000.0
2009-02-13 14:52:00,5.79704,5.79705,5.79494,5.79535,22000000.0
2009-02-13 14:53:00,5.79555,5.79611,5.79387,5.79472,17000000.0
2009-02-13 14:54:00,5.79675,5.79834,5.79512,5.79661,14000000.0
2009-02-13 14:55:00,5.79634,5.7976,5.79573,5.79659,20000000.0
2009-02-13 14:56:00,5.79628,5.79734,5.79544,5.79601,22000000.0
2009-02-13 14:57:00,5.79678,5.7983,5.79678,5.79764,10000000.0
2009-02-13 14:58:00,5.79861,5.79861,5.79696,5.79843,17000000.0
2009-02-13 14:59:00,5.79847,5.79898,5.79723,5.79893,12000000.0
2009-02-13 15:00:00,5.79818,5.79818,5.79624,5.79785,14000000.0
2009-02-13 15:01:00,5.79798,5.79806,5.79667,5.79686,16000000.0
2009-02-13 15:02:00,5.79878,5.80008,5.79823,5.79968,13000000.0
2009-02-13 15:03:00,5.80063,5.80076,5.79878,5.79988,7000000.0
2009-02-13 15:04:00,5.80006,5.80068,5.79833,5.80065,12000000.0
2009-02-13 15:05:00,5.8005,5.80077,5.79879,5.80077,20000000.0
2009-02-13 15:06:00,5.80101,5.80301,5.80052,5.80301,9000000.0
2009-02-13 15:07:00,5.80367,5.80367,5.80129,5.80193,9000000.0
2009-02-13 15:08:00,5.80208,5.80271,5.80075,5.80271,14000000.0
2009-02-13 15:09:00,5.80305,5.80424,5.80184,5.8038,14000000.0
2009-02-13 15:10:00,5.80305,5.80337,5.80115,5.80216,15000000.0
2009-02-13 15:11:00,5.8023,5.80427,5.8016,5.80401,10000000.0
2009-02-13 15:12:00,5.80391,5.80509,5.80331,5.8036,10000000.0
2009-02-13 15:13:00,5.80454,5.80474,5.80221,5.80328,20000000.0
2009-02-13 15:14:00,5.80479,5.80557,5.80269,5.80557,10000000.0
2009-02-13 15:15:00,5.8063,5.8063,5.80292,5.80424,13000000.0
2009-02-13 15:16:00,5.8041,5.80417,5.80228,5.80327,11000000.0
2009-02-13 15:17:00,5.80295,5.80352,5.802,5.8031,17000000.0
2009-02-13 15:18:00,5.80353,5.80358,5.80187,5.80326,11000000.0
2009-02-13 15:19:00,5.80282,5.80457,5.8023,5.80302,18000000.0
2009-02-13 15:20:00,5.80339,5.80405,5.80163,5.80332,14000000.0
2009-02-13 15:21:00,5.80406,5.80406,5.80176,5.80275,15000000.0
2009-02-13 15:22:00,5.80291,5.80291,5.8,5.80039,8000000.0
2009-02-13 15:23:00,5.79909,5.79983,5.79422,5.79488,15000000.0
2009-02-13 15:24:00,5.7952,5.79547,5.79246,5.79417,12000000.0
2009-02-13 15:25:00,5.79392,5.79392,5.7917,5.79218,12000000.0
2009-02-13 15:26:00,5.79415,5.79564,5.79315,5.79544,15000000.0
2009-02-13 15:27:00,5.79586,5.79669,5.79463,5.79612,12000000.0
2009-02-13 15:28:00,5.79531,5.79762,5.79531,5.79723,12000000.0
2009-02-13 15:29:00,5.79789,5.79789,5.79621,5.79712,10000000.0
2009-02-13 15:30:00,5.79697,5.79709,5.7943,5.79573,12000000.0
2009-02-13 15:31:00,5.79442,5.79697,5.79442,5.79672,19000000.0
2009-02-13 15:32:00,5.79605,5.79622,5.79465,5.79556,7000000.0
2009-02-13 15:33:00,5.79512,5.79582,5.7941,5.79582,7000000.0
2009-02-13 15:34:00,5.7964,5.7964,5.79422,5.79543,12000000.0
2009-02-13 15:35:00,5.7934,5.79433,5.79263,5.79387,17000000.0
2009-02-13 15:36:00,5.79329,5.79365,5.79205,5.79361,11000000.0
2009-02-13 15:37:00,5.79436,5.79639,5.79283,5.79539,14000000.0
2009-02-13 15:38:00,5.79515,5.7955,5.79247,5.79344,20000000.0
2009-02-13 15:39:00,5.79332,5.79336,5.79176,5.79251,8000000.0
2009-02-13 15:40:00,5.79282,5.79325,5.78987,5.79016,11000000.0
2009-02-13 15:41:00,5.79044,5.79046,5.78738,5.78843,10000000.0
2009-02-13 15:42:00,5.78823,5.78864,5.78571,5.78832,13000000.0
2009-02-13 15:43:00,5.78641,5.78798,5.78549,5.78611,14000000.0
2009-02-13 15:44:00,5.78552,5.78793,5.78552,5.78793,8000000.0
2009-02-13 15:45:00,5.78898,5.78986,5.78788,5.78986,10000000.0
2009-02-13 15:46:00,5.79038,5.79112,5.78842,5.78921,12000000.0
2009-02-13 15:47:00,5.78953,5.79013,5.78771,5.78894,18000000.0
2009-02-13 15:48:00,5.79009,5.79162,5.78941,5.79162,9000000.0
2009-02-13 15:49:00,5.79171,5.79328,5.79068,5.79172,14000000.0
2009-02-13 15:50:00,5.79311,5.79399,5.79187,5.79298,18000000.0
2009-02-13 15:51:00,5.79352,5.79363,5.79242,5.79363,8000000.0
2009-02-13 15:52:00,5.79214,5.79401,5.79214,5.79309,11000000.0
2009-02-13 15:53:00,5.79426,5.79427,5.79252,5.7942,15000000.0
2009-02-13 15:54:00,5.79339,5.79383,5.7927,5.79356,9000000.0
2009-02-13 15:55:00,5.79507,5.79537,5.79298,5.79409,9000000.0
2009-02-13 15:56:00,5.79464,5.795,5.79233,5.79233,11000000.0
2009-02-13 15:57:00,5.79379,5.79429,5.79253,5.79261,15000000.0
2009-02-13 15:58:00,5.79391,5.79459,5.79223,5.79459,13000000.0
2009-02-13 15:59:00,5.79523,5.79857,5.79477,5.79801,15000000.0
2009-02-13 16:00:00,5.80022,5.80116,5.79879,5.80041,11000000.0
2009-02-13 16:01:00,5.80256,5.8034,5.79957,5.80074,14000000.0
2009-02-13 16:02:00,5.7993,5.80067,5.79801,5.79846,11000000.0
2009-02-13 16:03:00,5.79839,5.80055,5.79777,5.80031,8000000.0
2009-02-13 16:04:00,5.80001,5.80217,5.79949,5.80172,8000000.0
2009-02-13 16:05:00,5.80012,5.80023,5.79823,5.79859,8000000.0
2009-02-13 16:06:00,5.7977,5.7977,5.7958,5.79698,16000000.0
2009-02-13 16:07:00,5.79572,5.79762,5.79499,5.79736,18000000.0
2009-02-13 16:08:00,5.79505,5.79733,5.79505,5.79672,14000000.0
2009-02-13 16:09:00,5.79676,5.79676,5.79488,5.79614,12000000.0
2009-02-13 16:10:00,5.79659,5.80069,5.79645,5.80069,10000000.0
2009-02-13 16:11:00,5.80099,5.80192,5.80019,5.80076,13000000.0
2009-02-13 16:12:00,5.80146,5.80146,5.79909,5.80002,16000000.0
2009-02-13 16:13:00,5.80111,5.80265,5.8005,5.80174,7000000.0
2009-02-13 16:14:00,5.80249,5.80306,5.80031,5.8005,16000000.0
2009-02-13 16:15:00,5.80043,5.80153,5.79984,5.8009,15000000.0
2009-02-13 16:16:00,5.80021,5.80096,5.7992,5.80056,17000000.0
2009-02-13 16:17:00,5.80024,5.80031,5.79645,5.79808,10000000.0
2009-02-13 16:18:00,5.79816,5.79866,5.79606,5.79674,10000000.0
2009-02-13 16:19:00,5.7973,5.79816,5.79525,5.79677,12000000.0
2009-02-13 16:20:00,5.79972,5.80076,5.79816,5.80065,11000000.0
2009-02-13 16:21:00,5.80006,5.80236,5.79947,5.80164,8000000.0
2009-02-13 16:22:00,5.79968,5.80205,5.79968,5.80051,16000000.0
2009-02-13 16:23:00,5.80154,5.80154,5.79957,5.80053,11000000.0
2009-02-13 16:24:00,5.79923,5.80056,5.79697,5.79852,14000000.0
2009-02-13 16:25:00,5.79851,5.80179,5.7983,5.7994,13000000.0
2009-02-13 16:26:00,5.79803,5.79903,5.79547,5.79692,16000000.0
2009-02-13 16:27:00,5.79689,5.79908,5.79648,5.79749,20000000.0
2009-02-13 16:28:00,5.79813,5.79813,5.79535,5.79605,12000000.0
2009-02-13 16:29:00,5.79658,5.79658,5.79375,5.79505,13000000.0
2009-02-13 16:30:00,5.79437,5.79505,5.79104,5.79285,17000000.0
2009-02-13 16:31:00,5.79236,5.79456,5.79118,5.79327,13000000.0
2009-02-13 16:32:00,5.79253,5.79355,5.79127,5.7916,10000000.0
2009-02-13 16:33:00,5.79271,5.79379,5.79089,5.79282,15000000.0
2009-02-13 16:34:00,5.79301,5.79615,5.79301,5.79615,9000000.0
2009-02-13 16:35:00,5.79585,5.79666,5.79339,5.79482,18000000.0
2009-02-13 16:36:00,5.79588,5.79745,5.7944,5.79745,8000000.0
2009-02-13 16:37:00,5.79818,5.79973,5.79693,5.79889,22000000.0
2009-02-13 16:38:00,5.79887,5.80042,5.79594,5.80042,14000000.0
2009-02-13 16:39:00,5.80043,5.80157,5.79902,5.80094,14000000.0
2009-02-13 16:40:00,5.80049,5.80125,5.7967,5.79855,17000000.0
2009-02-13 16:41:00,5.79541,5.79753,5.79421,5.7949,9000000.0
2009-02-13 16:42:00,5.79425,5.79548,5.79262,5.79548,13000000.0
2009-02-13 16:43:00,5.79572,5.79572,5.79417,5.79551,13000000.0
2009-02-13 16:44:00,5.79692,5.79737,5.79546,5.79685,11000000.0
2009-02-13 16:45:00,5.79709,5.79779,5.79572,5.7972,18000000.0
2009-02-13 16:46:00,5.79617,5.79857,5.79617,5.79857,11000000.0
2009-02-13 16:47:00,5.79805,5.79873,5.79575,5.79799,15000000.0
2009-02-13 16:48:00,5.79847,5.7986,5.79651,5.79826,7000000.0
2009-02-13 16:49:00,5.79813,5.79844,5.79541,5.79549,16000000.0
2009-02-13 16:50:00,5.7956,5.79878,5.79547,5.79878,9000000.0
2009-02-13 16:51:00,5.79976,5.80126,5.79771,5.79997,22000000.0
2009-02-13 16:52:00,5.80056,5.80056,5.79867,5.79867,11000000.0
2009-02-13 16:53:00,5.79954,5.80009,5.79754,5.79817,12000000.0
2009-02-13 16:54:00,5.79733,5.80058,5.79733,5.8003,17000000.0
2009-02-13 16:55:00,5.80082,5.80102,5.79835,5.80059,15000000.0
2009-02-13 16:56:00,5.8015,5.80178,5.79936,5.80082,11000000.0
2009-02-13 16:57:00,5.80027,5.80043,5.79746,5.79758,8000000.0
2009-02-13 16:58:00,5.79575,5.79729,5.79385,5.7951,12000000.0
2009-02-13 16:59:00,5.79539,5.79615,5.79408,5.79588,15000000.0
2009-02-13 17:00:00,5.79608,5.79615,5.79397,5.79593,10000000.0
2009-02-13 17:01:00,5.79574,5.79574,5.79356,5.79356,10000000.0
2009-02-13 17:02:00,5.79521,5.79521,5.7916,5.79202,8000000.0
2009-02-13 17:03:00,5.79136,5.79485,5.79108,5.79357,11000000.0
2009-02-13 17:04:00,5.79375,5.79451,5.79273,5.79315,10000000.0
2009-02-13 17:05:00,5.79266,5.79285,5.79047,5.79202,18000000.0
2009-02-13 17:06:00,5.79164,5.79191,5.79046,5.79055,9000000.0
2009-02-13 17:07:00,5.78998,5.7921,5.78902,5.79105,20000000.0
2009-02-13 17:08:00,5.79134,5.79134,5.78738,5.78842,11000000.0
2009-02-13 17:09:00,5.78765,5.78808,5.78526,5.7868,14000000.0
2009-02-13 17:10:00,5.78754,5.78881,5.78565,5.78821,10000000.0
2009-02-13 17:11:00,5.78835,5.79171,5.78772,5.79111,12000000.0
2009-02-13 17:12:00,5.79105,5.79105,5.78775,5.78814,7000000.0
2009-02-13 17:13:00,5.78753,5.78994,5.78544,5.78992,13000000.0
2009-02-13 17:14:00,5.78919,5.78919,5.78635,5.78728,13000000.0
2009-02-13 17:15:00,5.78766,5.79113,5.78679,5.79113,12000000.0
2009-02-13 17:16:00,5.7911,5.79217,5.79016,5.79152,13000000.0
2009-02-13 17:17:00,5.79143,5.79181,5.78948,5.79134,12000000.0
2009-02-13 17:18:00,5.79027,5.79071,5.78937,5.79016,15000000.0
2009-02-13 17:19:00,5.78897,5.79002,5.78832,5.78981,10000000.0
2009-02-13 17:20:00,5.7882,5.7882,5.78353,5.78423,13000000.0
2009-02-13 17:21:00,5.78439,5.78646,5.7827,5.78515,17000000.0
2009-02-13 17:22:00,5.78409,5.78494,5.78027,5.78157,15000000.0
2009-02-13 17:23:00,5.78107,5.78272,5.78007,5.78272,10000000.0
2009-02-13 17:24:00,5.78272,5.78291,5.7782,5.7784,17000000.0
2009-02-13 17:25:00,5.7783,5.77977,5.77727,5.77823,11000000.0
2009-02-13 17:26:00,5.77944,5.78141,5.7791,5.78114,12000000.0
2009-02-13 17:27:00,5.78145,5.78202,5.78003,5.7802,9000000.0
2009-02-13 17:28:00,5.77975,5.77975,5.77752,5.77972,16000000.0
2009-02-13 17:29:00,5.77951,5.78042,5.77897,5.78014,9000000.0
2009-02-13 17:30:00,5.77989,5.77995,5.77492,5.77549,11000000.0
2009-02-13 17:31:00,5.77491,5.77829,5.77412,5.77829,13000000.0
2009-02-13 17:32:00,5.7781,5.7781,5.77339,5.77582,13000000.0
2009-02-13 17:33:00,5.7746,5.7746,5.77304,5.77355,11000000.0
2009-02-13 17:34:00,5.77487,5.77564,5.77174,5.77174,12000000.0
2009-02-13 17:35:00,5.77152,5.77237,5.76678,5.76841,13000000.0
2009-02-13 17:36:00,5.76822,5.76965,5.76654,5.76933,14000000.0
2009-02-13 17:37:00,5.77059,5.77095,5.76839,5.7707,10000000.0
2009-02-13 17:38:00,5.77205,5.77249,5.77042,5.77178,7000000.0
2009-02-13 17:39:00,5.77185,5.77206,5.76709,5.76719,16000000.0
2009-02-13 17:40:00,5.76843,5.76874,5.76564,5.76807,17000000.0
2009-02-13 17:41:00,5.76858,5.76858,5.76633,5.76758,16000000.0
2009-02-13 17:42:00,5.76917,5.77022,5.76765,5.77022,16000000.0
2009-02-13 17:43:00,5.77082,5.77309,5.76943,5.77188,17000000.0
2009-02-13 17:44:00,5.77256,5.77256,5.77065,5.7714,8000000.0
2009-02-13 17:45:00,5.77234,5.77477,5.77161,5.77477,11000000.0
2009-02-13 17:46:00,5.77414,5.77536,5.77322,5.77466,9000000.0
2009-02-13 17:47:00,5.77474,5.77728,5.77452,5.77642,19000000.0
2009-02-13 17:48:00,5.77687,5.77717,5.77419,5.77478,16000000.0
2009-02-13 17:49:00,5.77453,5.77468,5.7727,5.77381,15000000.0
2009-02-13 17:50:00,5.77325,5.77447,5.77186,5.77186,11000000.0
2009-02-13 17:51:00,5.77267,5.77428,5.77204,5.77406,9000000.0
2009-02-13 17:52:00,5.77366,5.77426,5.77308,5.77363,11000000.0
2009-02-13 17:53:00,5.77289,5.7731,5.7719,5.7719,9000000.0
2009-02-13 17:54:00,5.77245,5.77491,5.77202,5.77491,10000000.0
2009-02-13 17:55:00,5.77508,5.77508,5.77103,5.77144,10000000.0
2009-02-13 17:56:00,5.76959,5.77111,5.76778,5.76831,16000000.0
2009-02-13 17:57:00,5.7693,5.76986,5.76747,5.76749,14000000.0
2009-02-13 17:58:00,5.76718,5.76777,5.76481,5.76622,24000000.0
2009-02-13 17:59:00,5.76717,5.76772,5.76529,5.76697,11000000.0
2009-02-13 18:00:00,5.76788,5.76911,5.76709,5.76911,10000000.0
2009-02-13 18:01:00,5.76875,5.77023,5.76764,5.77023,14000000.0
2009-02-13 18:02:00,5.77185,5.7733,5.76974,5.77085,12000000.0
2009-02-13 18:03:00,5.77143,5.77223,5.77064,5.77205,17000000.0
2009-02-13 18:04:00,5.77144,5.77229,5.7691,5.77,15000000.0
2009-02-13 18:05:00,5.76848,5.76984,5.76696,5.76752,15000000.0
2009-02-13 18:06:00,5.76722,5.76819,5.76252,5.76252,15000000.0
2009-02-13 18:07:00,5.76329,5.76503,5.76212,5.76503,16000000.0
2009-02-13 18:08:00,5.76436,5.76484,5.76213,5.76454,16000000.0
2009-02-13 18:09:00,5.76547,5.76721,5.76514,5.76615,12000000.0
2009-02-13 18:10:00,5.7653,5.7665,5.76434,5.766,17000000.0
2009-02-13 18:11:00,5.76623,5.76852,5.76384,5.76852,16000000.0
2009-02-13 18:12:00,5.76969,5.77105,5.7676,5.77105,13000000.0
2009-02-13 18:13:00,5.77182,5.77493,5.77122,5.77441,17000000.0
2009-02-13 18:14:00,5.77528,5.77528,5.77287,5.77319,13000000.0
2009-02-13 18:15:00,5.77368,5.77593,5.7736,5.77566,13000000.0
2009-02-13 18:16:00,5.77609,5.77642,5.77298,5.77537,15000000.0
2009-02-13 18:17:00,5.77538,5.77698,5.77422,5.77677,16000000.0
2009-02-13 18:18:00,5.77594,5.77623,5.77444,5.77448,18000000.0
2009-02-13 18:19:00,5.77547,5.77625,5.77389,5.7749,12000000.0
2009-02-13 18:20:00,5.77636,5.78282,5.77574,5.78095,16000000.0
2009-02-13 18:21:00,5.78361,5.78485,5.78237,5.78366,19000000.0
2009-02-13 18:22:00,5.78314,5.78376,5.78019,5.78376,20000000.0
2009-02-13 18:23:00,5.7844,5.78512,5.78233,5.78389,16000000.0
2009-02-13 18:24:00,5.78233,5.78233,5.77957,5.78081,14000000.0
2009-02-13 18:25:00,5.782,5.78406,5.78164,5.78316,18000000.0
2009-02-13 18:26:00,5.78267,5.78339,5.78164,5.78234,9000000.0
2009-02-13 18:27:00,5.78294,5.7851,5.78224,5.7851,16000000.0
2009-02-13 18:28:00,5.78436,5.78577,5.78317,5.78359,11000000.0
2009-02-13 18:29:00,5.78361,5.78445,5.78273,5.78401,15000000.0
2009-02-13 18:30:00,5.78496,5.78571,5.78238,5.78303,14000000.0
2009-02-13 18:31:00,5.78246,5.78287,5.77986,5.78002,19000000.0
2009-02-13 18:32:00,5.77938,5.78116,5.77889,5.7803,13000000.0
2009-02-13 18:33:00,5.78065,5.78174,5.78,5.78052,13000000.0
2009-02-13 18:34:00,5.78081,5.78163,5.77711,5.77711,9000000.0
2009-02-13 18:35:00,5.77773,5.78024,5.77719,5.77994,14000000.0
2009-02-13 18:36:00,5.78028,5.78038,5.7775,5.77852,12000000.0
2009-02-13 18:37:00,5.77801,5.78001,5.77659,5.77876,13000000.0
2009-02-13 18:38:00,5.77912,5.77912,5.77753,5.77863,17000000.0
2009-02-13 18:39:00,5.77822,5.77822,5.77462,5.77665,18000000.0
2009-02-13 18:40:00,5.7762,5.77792,5.7749,5.77684,14000000.0
2009-02-13 18:41:00,5.77792,5.78041,5.77598,5.77888,18000000.0
2009-02-13 18:42:00,5.78074,5.78121,5.77896,5.77971,14000000.0
2009-02-13 18:43:00,5.7794,5.7794,5.77722,5.77778,14000000.0
2009-02-13 18:44:00,5.77702,5.77934,5.77702,5.77842,12000000.0
2009-02-13 18:45:00,5.77708,5.77708,5.77357,5.77561,17000000.0
2009-02-13 18:46:00,5.77537,5.77569,5.77286,5.77512,15000000.0
2009-02-13 18:47:00,5.77564,5.77667,5.77405,5.77576,16000000.0
2009-02-13 18:48:00,5.77568,5.7763,5.77367,5.7763,11000000.0
2009-02-13 18:49:00,5.7766,5.77699,5.77501,5.77623,8000000.0
2009-02-13 18:50:00,5.77506,5.77506,5.77096,5.77283,16000000.0
2009-02-13 18:51:00,5.7737,5.7753,5.77186,5.77466,19000000.0
2009-02-13 18:52:00,5.77472,5.77482,5.77373,5.77454,10000000.0
2009-02-13 18:53:00,5.77594,5.77687,5.77452,5.77687,10000000.0
2009-02-13 18:54:00,5.7758,5.77755,5.77464,5.7753,11000000.0
2009-02-13 18:55:00,5.77588,5.77612,5.77489,5.77526,8000000.0
2009-02-13 18:56:00,5.77465,5.77821,5.7745,5.77821,16000000.0
2009-02-13 18:57:00,5.778,5.778,5.77646,5.77703,8000000.0
2009-02-13 18:58:00,5.77668,5.77884,5.77634,5.77835,13000000.0
2009-02-13 18:59:00,5.77949,5.78111,5.77817,5.78111,17000000.0
2009-02-13 19:00:00,5.781,5.78112,5.7777,5.7777,13000000.0
2009-02-13 19:01:00,5.77829,5.78036,5.77681,5.77918,12000000.0
2009-02-13 19:02:00,5.77806,5.77877,5.7762,5.77722,16000000.0
2009-02-13 19:03:00,5.7764,5.77684,5.77316,5.77656,17000000.0
2009-02-13 19:04:00,5.77651,5.77734,5.77527,5.77622,12000000.0
2009-02-13 19:05:00,5.77626,5.77645,5.7737,5.77644,17000000.0
2009-02-13 19:06:00,5.77584,5.77599,5.77404,5.77404,7000000.0
2009-02-13 19:07:00,5.77525,5.77676,5.77382,5.77531,20000000.0
2009-02-13 19:08:00,5.77693,5.77693,5.77414,5.77414,21000000.0
2009-02-13 19:09:00,5.77561,5.77621,5.77349,5.77349,16000000.0
2009-02-13 19:10:00,5.77472,5.77472,5.7726,5.77273,14000000.0
2009-02-13 19:11:00,5.77165,5.77323,5.77041,5.77198,12000000.0
2009-02-13 19:12:00,5.77086,5.77272,5.76947,5.77182,18000000.0
2009-02-13 19:13:00,5.7729,5.77367,5.77111,5.77242,14000000.0
2009-02-13 19:14:00,5.77182,5.7727,5.76899,5.77047,18000000.0
2009-02-13 19:15:00,5.76944,5.77158,5.76944,5.77019,9000000.0
2009-02-13 19:16:00,5.77208,5.77289,5.76877,5.76953,12000000.0
2009-02-13 19:17:00,5.77045,5.77157,5.76982,5.77057,14000000.0
2009-02-13 19:18:00,5.76927,5.77297,5.76927,5.77211,16000000.0
2009-02-13 19:19:00,5.77283,5.77293,5.7711,5.7711,7000000.0
2009-02-13 19:20:00,5.77127,5.77287,5.77105,5.77236,8000000.0
2009-02-13 19:21:00,5.77174,5.77174,5.76939,5.77032,18000000.0
2009-02-13 19:22:00,5.77002,5.77093,5.76922,5.7709,9000000.0
2009-02-13 19:23:00,5.77113,5.77117,5.76838,5.76971,10000000.0
2009-02-13 19:24:00,5.77063,5.77081,5.76907,5.76907,11000000.0
2009-02-13 19:25:00,5.77086,5.77153,5.76926,5.77024,17000000.0
2009-02-13 19:26:00,5.76951,5.77165,5.76898,5.77165,11000000.0
2009-02-13 19:27:00,5.77168,5.77218,5.77032,5.7721,13000000.0
2009-02-13 19:28:00,5.77169,5.77169,5.76976,5.77098,10000000.0
2009-02-13 19:29:00,5.76932,5.76949,5.76647,5.76647,11000000.0
2009-02-13 19:30:00,5.76604,5.76679,5.76454,5.76625,12000000.0
2009-02-13 19:31:00,5.76555,5.76708,5.76491,5.76708,8000000.0
2009-02-13 19:32:00,5.76695,5.76842,5.76655,5.76655,11000000.0
2009-02-13 19:33:00,5.76912,5.77162,5.76835,5.77151,13000000.0
2009-02-13 19:34:00,5.77005,5.77119,5.76876,5.77043,12000000.0
2009-02-13 19:35:00,5.76976,5.76992,5.768,5.76874,13000000.0
2009-02-13 19:36:00,5.76858,5.76858,5.76715,5.76741,12000000.0
2009-02-13 19:37:00,5.7689,5.76894,5.7666,5.76742,8000000.0
2009-02-13 19:38:00,5.76848,5.77017,5.76807,5.76983,20000000.0
2009-02-13 19:39:00,5.7692,5.77065,5.76849,5.77065,11000000.0
2009-02-13 19:40:00,5.77015,5.77061,5.76823,5.76823,11000000.0
2009-02-13 19:41:00,5.76929,5.77074,5.76783,5.77074,9000000.0
2009-02-13 19:42:00,5.77089,5.77409,5.77055,5.7734,10000000.0
2009-02-13 19:43:00,5.77549,5.77656,5.77493,5.77627,14000000.0
2009-02-13 19:44:00,5.77612,5.77626,5.77517,5.77591,15000000.0
2009-02-13 19:45:00,5.7766,5.7778,5.77465,5.77597,12000000.0
2009-02-13 19:46:00,5.77652,5.77678,5.77378,5.77672,11000000.0
2009-02-13 19:47:00,5.77695,5.77721,5.77461,5.77593,10000000.0
2009-02-13 19:48:00,5.77537,5.77554,5.77406,5.77455,9000000.0
2009-02-13 19:49:00,5.77444,5.77608,5.77427,5.77479,16000000.0
2009-02-13 19:50:00,5.77576,5.77696,5.77554,5.77669,10000000.0
2009-02-13 19:51:00,5.77671,5.77687,5.77554,5.77687,11000000.0
2009-02-13 19:52:00,5.77705,5.77798,5.77611,5.77708,19000000.0
2009-02-13 19:53:00,5.77829,5.77863,5.77642,5.77863,19000000.0
2009-02-13 19:54:00,5.77855,5.78115,5.7784,5.78041,14000000.0
2009-02-13 19:55:00,5.78065,5.78131,5.77899,5.77899,16000000.0
2009-02-13 19:56:00,5.78016,5.78046,5.77797,5.77871,12000000.0
2009-02-13 19:57:00,5.77856,5.78056,5.77806,5.77823,14000000.0
2009-02-13 19:58:00,5.77962,5.77975,5.77813,5.77922,13000000.0
2009-02-13 19:59:00,5.77881,5.78131,5.77881,5.77897,10000000.0
2009-02-13 20:00:00,5.78006,5.7816,5.77946,5.77993,15000000.0
2009-02-13 20:01:00,5.7808,5.7808,5.77678,5.77727,14000000.0
2009-02-13 20:02:00,5.77671,5.77678,5.7749,5.77537,8000000.0
2009-02-13 20:03:00,5.77533,5.77542,5.77373,5.77376,13000000.0
2009-02-13 20:04:00,5.77409,5.77409,5.77285,5.77376,12000000.0
2009-02-13 20:05:00,5.77283,5.77409,5.77231,5.77231,11000000.0
2009-02-13 20:06:00,5.77256,5.77298,5.77138,5.7726,10000000.0
2009-02-13 20:07:00,5.77352,5.77373,5.77098,5.77242,13000000.0
2009-02-13 20:08:00,5.77219,5.77219,5.77009,5.77046,16000000.0
2009-02-13 20:09:00,5.77127,5.77154,5.76943,5.77074,17000000.0
2009-02-13 20:10:00,5.77004,5.77092,5.76914,5.77052,10000000.0
2009-02-13 20:11:00,5.77054,5.77261,5.7704,5.77236,13000000.0
2009-02-13 20:12:00,5.77208,5.77438,5.77208,5.7728,15000000.0
2009-02-13 20:13:00,5.77364,5.77369,5.77021,5.77155,13000000.0
2009-02-13 20:14:00,5.7724,5.7724,5.77076,5.77113,8000000.0
2009-02-13 20:15:00,5.77115,5.77119,5.76883,5.77049,10000000.0
2009-02-13 20:16:00,5.7692,5.77007,5.76685,5.76757,14000000.0
2009-02-13 20:17:00,5.76821,5.76877,5.76652,5.76652,13000000.0
2009-02-13 20:18:00,5.76656,5.76786,5.76604,5.76742,7000000.0
2009-02-13 20:19:00,5.76467,5.76654,5.76413,5.76547,11000000.0
2009-02-13 20:20:00,5.76641,5.76732,5.76555,5.76732,19000000.0
2009-02-13 20:21:00,5.76684,5.76684,5.76572,5.7659,11000000.0
2009-02-13 20:22:00,5.76654,5.76654,5.765,5.765,11000000.0
2009-02-13 20:23:00,5.76582,5.76582,5.76361,5.76551,13000000.0
2009-02-13 20:24:00,5.76421,5.76654,5.76421,5.766,9000000.0
2009-02-13 20:25:00,5.7654,5.76573,5.76374,5.76541,18000000.0
2009-02-13 20:26:00,5.76384,5.76429,5.76261,5.76371,7000000.0
2009-02-13 20:27:00,5.76489,5.76557,5.76354,5.76393,9000000.0
2009-02-13 20:28:00,5.76345,5.76431,5.76208,5.76265,13000000.0
2009-02-13 20:29:00,5.76441,5.76489,5.76229,5.76449,14000000.0
2009-02-13 20:30:00,5.76527,5.76527,5.76287,5.76401,16000000.0
2009-02-13 20:31:00,5.76358,5.76635,5.7634,5.76547,22000000.0
2009-02-13 20:32:00,5.76678,5.76757,5.7664,5.76757,12000000.0
2009-02-13 20:33:00,5.76744,5.76895,5.76652,5.76895,13000000.0
2009-02-13 20:34:00,5.76819,5.76954,5.76792,5.76856,15000000.0
2009-02-13 20:35:00,5.76854,5.77014,5.76842,5.76886,16000000.0
2009-02-13 20:36:00,5.77029,5.77119,5.76937,5.77119,15000000.0
2009-02-13 20:37:00,5.77051,5.77135,5.76959,5.7702,14000000.0
2009-02-13 20:38:00,5.77041,5.77059,5.76829,5.77055,13000000.0
2009-02-13 20:39:00,5.77046,5.77141,5.76946,5.7704,18000000.0
2009-02-13 20:40:00,5.76906,5.77039,5.76876,5.77008,14000000.0
2009-02-13 20:41:00,5.76984,5.77193,5.76962,5.77136,18000000.0
2009-02-13 20:42:00,5.76986,5.7711,5.76978,5.76978,12000000.0
2009-02-13 20:43:00,5.77116,5.77148,5.76927,5.77056,18000000.0
2009-02-13 20:44:00,5.77101,5.77101,5.76706,5.76706,18000000.0
2009-02-13 20:45:00,5.76644,5.76679,5.76528,5.76676,11000000.0
2009-02-13 20:46:00,5.7682,5.77027,5.76685,5.76963,18000000.0
2009-02-13 20:47:00,5.76929,5.77003,5.76803,5.76923,20000000.0
2009-02-13 20:48:00,5.76827,5.76974,5.767,5.76866,17000000.0
2009-02-13 20:49:00,5.76813,5.76813,5.76366,5.76443,16000000.0
2009-02-13 20:50:00,5.7646,5.76541,5.76343,5.76431,8000000.0
2009-02-13 20:51:00,5.76468,5.76611,5.76394,5.765,8000000.0
2009-02-13 20:52:00,5.76657,5.76751,5.76451,5.76643,12000000.0
2009-02-13 20:53:00,5.76679,5.76898,5.76672,5.76898,16000000.0
2009-02-13 20:54:00,5.76772,5.76891,5.76667,5.76891,15000000.0
2009-02-13 20:55:00,5.76798,5.77003,5.76798,5.77003,16000000.0
2009-02-13 20:56:00,5.77018,5.77063,5.76872,5.77063,7000000.0
2009-02-13 20:57:00,5.76976,5.77044,5.76624,5.76624,14000000.0
2009-02-13 20:58:00,5.76776,5.76877,5.76733,5.76797,10000000.0
2009-02-13 20:59:00,5.76703,5.76878,5.76665,5.76835,11000000.0
2009-02-13 21:00:00,5.76959,5.76959,5.76787,5.76864,14000000.0
2009-02-13 21:01:00,5.76883,5.76969,5.7673,5.76969,12000000.0
2009-02-13 21:02:00,5.76896,5.76896,5.76732,5.76776,17000000.0
2009-02-13 21:03:00,5.76709,5.76835,5.76606,5.76678,11000000.0
2009-02-13 21:04:00,5.76678,5.76883,5.76653,5.7686,10000000.0
2009-02-13 21:05:00,5.76878,5.77515,5.76856,5.77515,8000000.0
2009-02-13 21:06:00,5.77622,5.77719,5.77325,5.77576,13000000.0
2009-02-13 21:07:00,5.77436,5.77596,5.77365,5.77504,14000000.0
2009-02-13 21:08:00,5.77367,5.77496,5.77273,5.77496,8000000.0
2009-02-13 21:09:00,5.77516,5.7763,5.77457,5.77528,13000000.0
2009-02-13 21:10:00,5.77585,5.77607,5.77433,5.77551,17000000.0
2009-02-13 21:11:00,5.77518,5.77518,5.77296,5.77358,15000000.0
2009-02-13 21:12:00,5.77399,5.77532,5.77307,5.77368,11000000.0
2009-02-13 21:13:00,5.77188,5.77429,5.77188,5.77429,12000000.0
2009-02-13 21:14:00,5.77423,5.77479,5.77277,5.77334,14000000.0
2009-02-13 21:15:00,5.77375,5.77807,5.77375,5.77807,13000000.0
2009-02-13 21:16:00,5.77932,5.77933,5.77628,5.77824,12000000.0
2009-02-13 21:17:00,5.77727,5.77833,5.7756,5.77693,16000000.0
2009-02-13 21:18:00,5.77823,5.77868,5.77607,5.77697,15000000.0
2009-02-13 21:19:00,5.77724,5.77726,5.77584,5.77584,15000000.0
2009-02-13 21:20:00,5.7749,5.7759,5.7732,5.7758,8000000.0
2009-02-13 21:21:00,5.77542,5.77651,5.77366,5.77483,17000000.0
2009-02-13 21:22:00,5.77451,5.77717,5.77386,5.77717,11000000.0
2009-02-13 21:23:00,5.77781,5.77798,5.77557,5.77759,23000000.0
2009-02-13 21:24:00,5.77772,5.77787,5.77605,5.77757,13000000.0
2009-02-13 21:25:00,5.77724,5.77835,5.77608,5.77703,15000000.0
2009-02-13 21:26:00,5.77619,5.77718,5.77479,5.7752,10000000.0
2009-02-13 21:27:00,5.77464,5.77623,5.77377,5.77509,10000000.0
2009-02-13 21:28:00,5.7758,5.7758,5.7737,5.77425,13000000.0
2009-02-13 21:29:00,5.77484,5.77503,5.77308,5.7735,10000000.0
2009-02-13 21:30:00,5.77514,5.7763,5.77417,5.77602,16000000.0
2009-02-13 21:31:00,5.77651,5.77699,5.77506,5.77507,18000000.0
2009-02-13 21:32:00,5.77487,5.77487,5.7736,5.77436,15000000.0
2009-02-13 21:33:00,5.77452,5.77671,5.77408,5.77671,13000000.0
2009-02-13 21:34:00,5.77647,5.77659,5.77529,5.77629,9000000.0
2009-02-13 21:35:00,5.77558,5.77711,5.7749,5.77711,8000000.0
2009-02-13 21:36:00,5.77547,5.77688,5.7747,5.77644,18000000.0
2009-02-13 21:37:00,5.77498,5.77668,5.77396,5.77487,22000000.0
2009-02-13 21:38:00,5.77388,5.77585,5.77379,5.77477,9000000.0
2009-02-13 21:39:00,5.77596,5.77618,5.77429,5.77618,11000000.0
2009-02-13 21:40:00,5.77642,5.77681,5.77491,5.77542,19000000.0
2009-02-13 21:41:00,5.77659,5.77685,5.77494,5.77581,12000000.0
2009-02-13 21:42:00,5.77506,5.776,5.77459,5.77508,11000000.0
2009-02-13 21:43:00,5.77568,5.77568,5.77368,5.77455,14000000.0
2009-02-13 21:44:00,5.77341,5.77546,5.77341,5.77418,13000000.0
2009-02-13 21:45:00,5.7742,5.77635,5.7742,5.77554,12000000.0
2009-02-13 21:46:00,5.77549,5.77693,5.77435,5.7754,14000000.0
2009-02-13 21:47:00,5.77481,5.77481,5.77305,5.77436,17000000.0
2009-02-13 21:48:00,5.77414,5.77496,5.77374,5.77418,16000000.0
2009-02-13 21:49:00,5.7762,5.77694,5.77491,5.77694,14000000.0
2009-02-13 21:50:00,5.77697,5.77711,5.7752,5.77623,13000000.0
2009-02-13 21:51:00,5.77757,5.77757,5.77545,5.77612,14000000.0
2009-02-13 21:52:00,5.77628,5.77628,5.77432,5.77468,17000000.0
2009-02-13 21:53:00,5.77529,5.77591,5.77225,5.77225,27000000.0
2009-02-13 21:54:00,5.77261,5.77303,5.77194,5.77287,10000000.0
2009-02-13 21:55:00,5.77191,5.77301,5.77191,5.77254,8000000.0
2009-02-13 21:56:00,5.77231,5.77371,5.77199,5.77215,16000000.0
2009-02-13 21:57:00,5.77167,5.77373,5.77113,5.77373,18000000.0
2009-02-13 21:58:00,5.77434,5.77566,5.77337,5.77405,18000000.0
2009-02-13 21:59:00,5.77319,5.7738,5.77141,5.77179,17000000.0
2009-02-13 22:00:00,5.77219,5.77219,5.76725,5.76756,9000000.0
2009-02-13 22:01:00,5.76764,5.76954,5.76727,5.76872,22000000.0
2009-02-13 22:02:00,5.76905,5.76958,5.76813,5.76911,11000000.0
2009-02-13 22:03:00,5.76981,5.77102,5.76848,5.76901,16000000.0
2009-02-13 22:04:00,5.76909,5.76952,5.76816,5.76816,12000000.0
2009-02-13 22:05:00,5.76815,5.76936,5.76784,5.76919,7000000.0
2009-02-13 22:06:00,5.7703,5.77235,5.76911,5.77096,15000000.0
2009-02-13 22:07:00,5.77175,5.77396,5.77175,5.77317,19000000.0
2009-02-13 22:08:00,5.77328,5.77439,5.77284,5.77337,11000000.0
2009-02-13 22:09:00,5.77275,5.77465,5.7722,5.77458,10000000.0
2009-02-13 22:10:00,5.77357,5.77383,5.77206,5.77206,10000000.0
2009-02-13 22:11:00,5.77317,5.77454,5.77236,5.77342,18000000.0
2009-02-13 22:12:00,5.77423,5.77539,5.77384,5.77496,11000000.0
2009-02-13 22:13:00,5.77535,5.77659,5.7752,5.77591,14000000.0
2009-02-13 22:14:00,5.77591,5.77663,5.77369,5.77414,24000000.0
2009-02-13 22:15:00,5.77434,5.77674,5.77413,5.77583,13000000.0
2009-02-13 22:16:00,5.77591,5.77707,5.77492,5.77537,13000000.0
2009-02-13 22:17:00,5.77615,5.77748,5.77606,5.77689,8000000.0
2009-02-13 22:18:00,5.77665,5.77727,5.77579,5.77648,13000000.0
2009-02-13 22:19:00,5.77694,5.77772,5.77606,5.77624,14000000.0
2009-02-13 22:20:00,5.77652,5.77822,5.77652,5.77709,21000000.0
2009-02-13 22:21:00,5.7775,5.77834,5.77633,5.77633,13000000.0
2009-02-13 22:22:00,5.77762,5.77844,5.7772,5.77753,12000000.0
2009-02-13 22:23:00,5.77725,5.77898,5.77725,5.77766,18000000.0
2009-02-13 22:24:00,5.77845,5.77962,5.77831,5.77839,14000000.0
2009-02-13 22:25:00,5.77888,5.77961,5.77852,5.77945,13000000.0
2009-02-13 22:26:00,5.77901,5.77987,5.77724,5.77759,13000000.0
2009-02-13 22:27:00,5.7775,5.7787,5.77721,5.77776,16000000.0
2009-02-13 22:28:00,5.77795,5.77831,5.7767,5.77742,13000000.0
2009-02-13 22:29:00,5.77669,5.77741,5.77544,5.77681,21000000.0
2009-02-13 22:30:00,5.77728,5.77804,5.77628,5.7775,17000000.0
2009-02-13 22:31:00,5.77669,5.77669,5.7745,5.77497,10000000.0
2009-02-13 22:32:00,5.77597,5.77644,5.77463,5.77577,13000000.0
2009-02-13 22:33:00,5.77465,5.77543,5.77389,5.77543,13000000.0
2009-02-13 22:34:00,5.77439,5.77605,5.77417,5.7752,13000000.0
2009-02-13 22:35:00,5.77518,5.77594,5.77457,5.77521,19000000.0
2009-02-13 22:36:00,5.77715,5.77878,5.77612,5.77704,14000000.0
2009-02-13 22:37:00,5.77831,5.77831,5.77619,5.77731,17000000.0
2009-02-13 22:38:00,5.77714,5.77817,5.77697,5.77808,9000000.0
2009-02-13 22:39:00,5.77712,5.7788,5.77712,5.77849,20000000.0
2009-02-13 22:40:00,5.77754,5.77942,5.77754,5.77871,13000000.0
2009-02-13 22:41:00,5.77886,5.78031,5.77855,5.78031,13000000.0
2009-02-13 22:42:00,5.78074,5.78079,5.77826,5.77882,10000000.0
2009-02-13 22:43:00,5.77803,5.77972,5.77803,5.77892,15000000.0
2009-02-13 22:44:00,5.77852,5.78043,5.77798,5.77986,16000000.0
2009-02-13 22:45:00,5.77934,5.77938,5.77822,5.77852,14000000.0
2009-02-13 22:46:00,5.77817,5.77948,5.77799,5.779,12000000.0
2009-02-13 22:47:00,5.7791,5.78031,5.77832,5.77832,7000000.0
2009-02-13 22:48:00,5.7793,5.78012,5.77778,5.78012,16000000.0
2009-02-13 22:49:00,5.77949,5.77949,5.77735,5.77735,10000000.0
2009-02-13 22:50:00,5.77636,5.77778,5.77636,5.7775,15000000.0
2009-02-13 22:51:00,5.77707,5.77875,5.77625,5.77771,17000000.0
2009-02-13 22:52:00,5.77851,5.77851,5.77558,5.77655,10000000.0
2009-02-13 22:53:00,5.77685,5.77733,5.77599,5.77715,20000000.0
2009-02-13 22:54:00,5.77751,5.77758,5.77559,5.7761,10000000.0
2009-02-13 22:55:00,5.77546,5.77695,5.77546,5.77615,12000000.0
2009-02-13 22:56:00,5.77647,5.77678,5.77481,5.77628,9000000.0
2009-02-13 22:57:00,5.77614,5.7766,5.77476,5.7756,18000000.0
2009-02-13 22:58:00,5.77725,5.77725,5.77424,5.77505,13000000.0
2009-02-13 22:59:00,5.7746,5.77675,5.7737,5.77543,10000000.0
2009-02-13 23:00:00,5.77745,5.77801,5.77586,5.77783,17000000.0
2009-02-13 23:01:00,5.7765,5.77776,5.7765,5.77692,13000000.0
2009-02-13 23:02:00,5.77616,5.77828,5.77615,5.77828,7000000.0
2009-02-13 23:03:00,5.77871,5.7792,5.77752,5.77752,16000000.0
2009-02-13 23:04:00,5.77898,5.78032,5.77795,5.78032,12000000.0
2009-02-13 23:05:00,5.77942,5.78029,5.77859,5.78029,11000000.0
2009-02-13 23:06:00,5.77899,5.78274,5.77899,5.78274,11000000.0
2009-02-13 23:07:00,5.78184,5.78293,5.78052,5.78196,13000000.0
2009-02-13 23:08:00,5.78009,5.7823,5.78009,5.78009,20000000.0
2009-02-13 23:09:00,5.77973,5.78121,5.77932,5.78093,16000000.0
2009-02-13 23:10:00,5.78053,5.78191,5.77995,5.7819,16000000.0
2009-02-13 23:11:00,5.7811,5.78233,5.78039,5.78233,10000000.0
2009-02-13 23:12:00,5.78196,5.78494,5.78168,5.78494,12000000.0
2009-02-13 23:13:00,5.78457,5.7862,5.78358,5.78492,16000000.0
2009-02-13 23:14:00,5.78673,5.78678,5.7849,5.78608,9000000.0
2009-02-13 23:15:00,5.78643,5.78792,5.78605,5.78742,9000000.0
2009-02-13 23:16:00,5.78714,5.78854,5.78714,5.78732,18000000.0
2009-02-13 23:17:00,5.78926,5.78926,5.78815,5.78859,8000000.0
2009-02-13 23:18:00,5.78916,5.78942,5.78759,5.78821,10000000.0
2009-02-13 23:19:00,5.78856,5.78856,5.78703,5.78753,9000000.0
2009-02-13 23:20:00,5.78826,5.78835,5.78753,5.78835,17000000.0
2009-02-13 23:21:00,5.78867,5.78867,5.78712,5.78712,11000000.0
2009-02-13 23:22:00,5.78663,5.78806,5.78503,5.7879,12000000.0
2009-02-13 23:23:00,5.78676,5.78788,5.78609,5.78787,12000000.0
2009-02-13 23:24:00,5.78791,5.78791,5.78543,5.78543,12000000.0
2009-02-13 23:25:00,5.78683,5.78713,5.78576,5.78713,9000000.0
2009-02-13 23:26:00,5.78578,5.7864,5.78578,5.78605,14000000.0
2009-02-13 23:27:00,5.78735,5.78768,5.78577,5.78577,17000000.0
2009-02-13 23:28:00,5.78665,5.78716,5.78568,5.78568,15000000.0
2009-02-13 23:29:00,5.78598,5.78701,5.78537,5.78579,11000000.0
2009-02-13 23:30:00,5.78727,5.78808,5.78685,5.78705,14000000.0
2009-02-13 23:31:00,5.78852,5.78852,5.78676,5.78681,7000000.0
2009-02-13 23:32:00,5.78827,5.78832,5.78669,5.78699,15000000.0
2009-02-13 23:33:00,5.78689,5.78689,5.78504,5.78613,7000000.0
2009-02-13 23:34:00,5.78503,5.78534,5.78344,5.78344,10000000.0
2009-02-13 23:35:00,5.78519,5.78519,5.78402,5.78402,12000000.0
2009-02-13 23:36:00,5.78506,5.78608,5.7844,5.78528,10000000.0
2009-02-13 23:37:00,5.78633,5.78633,5.78444,5.78488,14000000.0
2009-02-13 23:38:00,5.78475,5.78622,5.784,5.78444,17000000.0
2009-02-13 23:39:00,5.78531,5.78688,5.78521,5.78688,9000000.0
2009-02-13 23:40:00,5.78667,5.78743,5.78583,5.78708,12000000.0
2009-02-13 23:41:00,5.78685,5.78751,5.78659,5.78659,9000000.0
2009-02-13 23:42:00,5.78611,5.78768,5.78572,5.7859,15000000.0
2009-02-13 23:43:00,5.78775,5.78775,5.78634,5.78634,13000000.0
2009-02-13 23:44:00,5.78728,5.78757,5.78611,5.78611,8000000.0
2009-02-13 23:45:00,5.78823,5.78832,5.78692,5.7882,12000000.0
2009-02-13 23:46:00,5.78842,5.78842,5.78594,5.78594,20000000.0
2009-02-13 23:47:00,5.78719,5.78719,5.78506,5.78631,19000000.0
2009-02-13 23:48:00,5.78601,5.78944,5.78601,5.78899,14000000.0
2009-02-13 23:49:00,5.78989,5.79046,5.78856,5.78881,12000000.0
2009-02-13 23:50:00,5.78982,5.78982,5.78738,5.78802,10000000.0
2009-02-13 23:51:00,5.78888,5.78888,5.78666,5.78689,14000000.0
2009-02-13 23:52:00,5.78679,5.78752,5.78579,5.78747,13000000.0
2009-02-13 23:53:00,5.78695,5.78903,5.78695,5.78795,16000000.0
2009-02-13 23:54:00,5.78892,5.78944,5.78775,5.78873,13000000.0
2009-02-13 23:55:00,5.78809,5.78897,5.78778,5.78786,16000000.0
2009-02-13 23:56:00,5.78843,5.78843,5.78629,5.78677,12000000.0
2009-02-13 23:57:00,5.78702,5.78815,5.78534,5.78534,14000000.0
2009-02-13 23:58:00,5.78685,5.78718,5.78554,5.78599,16000000.0
2009-02-13 23:59:00,5.78691,5.78746,5.78615,5.78746,12000000.0
2009-02-16 02:00:00,5.81871,5.81902,5.81866,5.81902,16000000.0
2009-02-16 02:01:00,5.81998,5.82214,5.819,5.82071,21000000.0
2009-02-16 02:02:00,5.82256,5.82298,5.82146,5.8222,10000000.0
2009-02-16 02:03:00,5.8232,5.82342,5.8217,5.82296,8000000.0
2009-02-16 02:04:00,5.82178,5.82178,5.81903,5.82117,14000000.0
2009-02-16 02:05:00,5.82172,5.82284,5.82046,5.82284,14000000.0
2009-02-16 02:06:00,5.82223,5.82334,5.82194,5.82267,15000000.0
2009-02-16 02:07:00,5.82279,5.82451,5.82279,5.82367,10000000.0
2009-02-16 02:08:00,5.82412,5.82595,5.82412,5.8252,16000000.0
2009-02-16 02:09:00,5.82404,5.82424,5.82121,5.82333,18000000.0
2009-02-16 02:10:00,5.82197,5.82221,5.82004,5.82143,16000000.0
2009-02-16 02:11:00,5.82122,5.82122,5.81895,5.81895,14000000.0
2009-02-16 02:12:00,5.81929,5.82033,5.81926,5.81926,10000000.0
2009-02-16 02:13:00,5.82004,5.82044,5.81896,5.82044,15000000.0
2009-02-16 02:14:00,5.81834,5.81945,5.81759,5.81759,19000000.0
2009-02-16 02:15:00,5.81886,5.81894,5.81714,5.81773,12000000.0
2009-02-16 02:16:00,5.81845,5.81845,5.81664,5.81776,18000000.0
2009-02-16 02:17:00,5.81765,5.81795,5.81603,5.81694,14000000.0
2009-02-16 02:18:00,5.81679,5.81705,5.81441,5.81486,12000000.0
2009-02-16 02:19:00,5.81487,5.81487,5.81242,5.81435,14000000.0
2009-02-16 02:20:00,5.81349,5.81349,5.81097,5.81097,13000000.0
2009-02-16 02:21:00,5.81178,5.8133,5.81178,5.81279,15000000.0
2009-02-16 02:22:00,5.81167,5.81415,5.81167,5.81206,13000000.0
2009-02-16 02:23:00,5.8134,5.81363,5.81161,5.81175,16000000.0
2009-02-16 02:24:00,5.81227,5.814,5.81208,5.81372,17000000.0
2009-02-16 02:25:00,5.81409,5.81436,5.81325,5.81358,10000000.0
2009-02-16 02:26:00,5.8131,5.81578,5.81305,5.814,13000000.0
2009-02-16 02:27:00,5.8176,5.81951,5.81692,5.81899,7000000.0
2009-02-16 02:28:00,5.8208,5.8208,5.81877,5.81886,9000000.0
2009-02-16 02:29:00,5.82015,5.82015,5.81822,5.81829,20000000.0
2009-02-16 02:30:00,5.82011,5.82039,5.81918,5.81975,11000000.0
2009-02-16 02:31:00,5.82124,5.82149,5.81964,5.82119,9000000.0
2009-02-16 02:32:00,5.82206,5.82327,5.82159,5.82292,13000000.0
2009-02-16 02:33:00,5.82355,5.82422,5.82142,5.82142,14000000.0
2009-02-16 02:34:00,5.82198,5.82291,5.82161,5.82222,17000000.0
2009-02-16 02:35:00,5.82265,5.82295,5.82051,5.82089,15000000.0
2009-02-16 02:36:00,5.82085,5.82085,5.81945,5.82026,14000000.0
2009-02-16 02:37:00,5.81997,5.81997,5.8177,5.81893,13000000.0
2009-02-16 02:38:00,5.81846,5.81949,5.81719,5.81719,14000000.0
2009-02-16 02:39:00,5.81692,5.81976,5.81692,5.81789,15000000.0
2009-02-16 02:40:00,5.81856,5.81913,5.81729,5.81787,12000000.0
2009-02-16 02:41:00,5.81992,5.81992,5.81826,5.81829,13000000.0
2009-02-16 02:42:00,5.8181,5.82146,5.8181,5.82081,16000000.0
2009-02-16 02:43:00,5.82239,5.82555,5.822,5.82392,18000000.0
2009-02-16 02:44:00,5.82539,5.82539,5.82404,5.82406,10000000.0
2009-02-16 02:45:00,5.82428,5.82428,5.82276,5.82281,14000000.0
2009-02-16 02:46:00,5.82226,5.82555,5.82226,5.82364,18000000.0
2009-02-16 02:47:00,5.8256,5.8256,5.82448,5.82455,17000000.0
2009-02-16 02:48:00,5.82641,5.82641,5.82336,5.82412,7000000.0
2009-02-16 02:49:00,5.82313,5.82406,5.82213,5.82406,13000000.0
2009-02-16 02:50:00,5.82443,5.82443,5.82205,5.8227,14000000.0
2009-02-16 02:51:00,5.82365,5.82447,5.82333,5.82444,15000000.0
2009-02-16 02:52:00,5.82444,5.82706,5.82439,5.82686,15000000.0
2009-02-16 02:53:00,5.82684,5.82766,5.82531,5.82766,9000000.0
2009-02-16 02:54:00,5.82617,5.82886,5.82589,5.82602,13000000.0
2009-02-16 02:55:00,5.82587,5.82848,5.82554,5.82755,11000000.0
2009-02-16 02:56:00,5.82743,5.82961,5.82743,5.82961,18000000.0
2009-02-16 02:57:00,5.83043,5.83359,5.82858,5.83359,13000000.0
2009-02-16 02:58:00,5.83394,5.83425,5.83284,5.83424,9000000.0
2009-02-16 02:59:00,5.83307,5.83484,5.83235,5.83235,14000000.0
2009-02-16 03:00:00,5.83358,5.83424,5.83215,5.83273,11000000.0
2009-02-16 03:01:00,5.8336,5.8336,5.83138,5.83138,11000000.0
2009-02-16 03:02:00,5.8319,5.8319,5.8299,5.8303,11000000.0
2009-02-16 03:03:00,5.83128,5.83166,5.82941,5.83129,23000000.0
2009-02-16 03:04:00,5.83066,5.83066,5.82964,5.83016,11000000.0
2009-02-16 03:05:00,5.82909,5.83029,5.82716,5.82716,17000000.0
2009-02-16 03:06:00,5.82869,5.82869,5.82684,5.8272,9000000.0
2009-02-16 03:07:00,5.82716,5.82834,5.82621,5.82652,15000000.0
2009-02-16 03:08:00,5.8272,5.82722,5.82584,5.82688,12000000.0
2009-02-16 03:09:00,5.82598,5.82699,5.82553,5.82693,15000000.0
2009-02-16 03:10:00,5.82587,5.82709,5.825,5.82675,19000000.0
2009-02-16 03:11:00,5.82655,5.82675,5.82499,5.82647,15000000.0
2009-02-16 03:12:00,5.82527,5.8254,5.82382,5.82457,18000000.0
2009-02-16 03:13:00,5.82469,5.82584,5.8244,5.82448,18000000.0
2009-02-16 03:14:00,5.82518,5.82574,5.82405,5.82405,10000000.0
2009-02-16 03:15:00,5.82444,5.82504,5.82402,5.82402,7000000.0
2009-02-16 03:16:00,5.82563,5.82563,5.82318,5.82318,8000000.0
2009-02-16 03:17:00,5.82341,5.82403,5.8231,5.82403,10000000.0
2009-02-16 03:18:00,5.82453,5.82453,5.82274,5.82274,15000000.0
2009-02-16 03:19:00,5.82405,5.82405,5.82179,5.8228,10000000.0
2009-02-16 03:20:00,5.82319,5.82411,5.82175,5.82176,16000000.0
2009-02-16 03:21:00,5.82111,5.82302,5.82111,5.82288,11000000.0
2009-02-16 03:22:00,5.82241,5.82302,5.82147,5.82239,10000000.0
2009-02-16 03:23:00,5.82193,5.82315,5.8214,5.82161,12000000.0
2009-02-16 03:24:00,5.82221,5.82306,5.82055,5.82087,13000000.0
2009-02-16 03:25:00,5.8211,5.82215,5.82079,5.82215,11000000.0
2009-02-16 03:26:00,5.82103,5.82197,5.82003,5.82197,13000000.0
2009-02-16 03:27:00,5.82043,5.82198,5.82028,5.82028,14000000.0
2009-02-16 03:28:00,5.82049,5.82177,5.82015,5.8206,18000000.0
2009-02-16 03:29:00,5.82066,5.82184,5.8198,5.82167,15000000.0
2009-02-16 03:30:00,5.82128,5.82128,5.81993,5.81993,10000000.0
2009-02-16 03:31:00,5.82212,5.82333,5.82141,5.82162,13000000.0
2009-02-16 03:32:00,5.8233,5.82333,5.82138,5.82269,16000000.0
2009-02-16 03:33:00,5.8222,5.82293,5.82091,5.82091,13000000.0
2009-02-16 03:34:00,5.82155,5.82269,5.82062,5.82138,16000000.0
2009-02-16 03:35:00,5.82108,5.82245,5.82108,5.82182,10000000.0
2009-02-16 03:36:00,5.82164,5.82256,5.82101,5.82158,11000000.0
2009-02-16 03:37:00,5.82157,5.82319,5.82133,5.82229,13000000.0
2009-02-16 03:38:00,5.82338,5.82363,5.82255,5.82298,13000000.0
2009-02-16 03:39:00,5.82288,5.82314,5.82114,5.82153,13000000.0
2009-02-16 03:40:00,5.82157,5.82172,5.8202,5.8202,12000000.0
2009-02-16 03:41:00,5.81997,5.82044,5.81941,5.82044,16000000.0
2009-02-16 03:42:00,5.81857,5.82081,5.81857,5.82075,21000000.0
2009-02-16 03:43:00,5.81995,5.82121,5.81855,5.81855,18000000.0
2009-02-16 03:44:00,5.81852,5.81887,5.81732,5.81832,15000000.0
2009-02-16 03:45:00,5.81723,5.81855,5.81686,5.81686,9000000.0
2009-02-16 03:46:00,5.81711,5.81887,5.81711,5.81804,8000000.0
2009-02-16 03:47:00,5.81804,5.81856,5.81678,5.81678,11000000.0
2009-02-16 03:48:00,5.81807,5.81808,5.81612,5.81612,9000000.0
2009-02-16 03:49:00,5.81739,5.81739,5.81527,5.81718,16000000.0
2009-02-16 03:50:00,5.81809,5.81809,5.81558,5.81751,19000000.0
2009-02-16 03:51:00,5.81603,5.81689,5.81603,5.81626,9000000.0
2009-02-16 03:52:00,5.81643,5.81717,5.81406,5.81509,19000000.0
2009-02-16 03:53:00,5.81532,5.81652,5.81527,5.8162,10000000.0
2009-02-16 03:54:00,5.81724,5.81911,5.81623,5.81905,17000000.0
2009-02-16 03:55:00,5.8192,5.82103,5.81901,5.82056,16000000.0
2009-02-16 03:56:00,5.82045,5.82058,5.81944,5.81944,7000000.0
2009-02-16 03:57:00,5.81975,5.82087,5.8195,5.82084,11000000.0
2009-02-16 03:58:00,5.8214,5.82184,5.81991,5.81991,12000000.0
2009-02-16 03:59:00,5.82101,5.82197,5.82009,5.82084,17000000.0
2009-02-16 04:00:00,5.82099,5.82226,5.82033,5.82126,12000000.0
2009-02-16 04:01:00,5.8224,5.82326,5.82108,5.82306,16000000.0
2009-02-16 04:02:00,5.82237,5.8232,5.82215,5.82236,14000000.0
2009-02-16 04:03:00,5.82378,5.82388,5.8222,5.82381,12000000.0
2009-02-16 04:04:00,5.82344,5.82557,5.82277,5.82557,16000000.0
2009-02-16 04:05:00,5.82549,5.82811,5.82549,5.82749,13000000.0
2009-02-16 04:06:00,5.8289,5.82938,5.82756,5.82784,16000000.0
2009-02-16 04:07:00,5.82782,5.82898,5.82748,5.8286,13000000.0
2009-02-16 04:08:00,5.82868,5.83045,5.82787,5.83045,14000000.0
2009-02-16 04:09:00,5.83053,5.83053,5.82887,5.82887,10000000.0
2009-02-16 04:10:00,5.82831,5.82981,5.82706,5.82841,12000000.0
2009-02-16 04:11:00,5.82713,5.82739,5.82588,5.82739,14000000.0
2009-02-16 04:12:00,5.82685,5.82689,5.82563,5.8263,19000000.0
2009-02-16 04:13:00,5.8275,5.8275,5.82562,5.82633,20000000.0
2009-02-16 04:14:00,5.82545,5.8262,5.82462,5.82523,12000000.0
2009-02-16 04:15:00,5.82474,5.82549,5.82449,5.82504,8000000.0
2009-02-16 04:16:00,5.82541,5.8266,5.82442,5.82489,13000000.0
2009-02-16 04:17:00,5.82536,5.82694,5.82535,5.82593,15000000.0
2009-02-16 04:18:00,5.82686,5.82853,5.82684,5.82702,9000000.0
2009-02-16 04:19:00,5.82741,5.82758,5.82636,5.82757,12000000.0
2009-02-16 04:20:00,5.82665,5.82866,5.82665,5.82767,9000000.0
2009-02-16 04:21:00,5.82825,5.83032,5.82755,5.82987,17000000.0
2009-02-16 04:22:00,5.83036,5.83245,5.8297,5.83064,14000000.0
2009-02-16 04:23:00,5.83041,5.83049,5.82938,5.82984,10000000.0
2009-02-16 04:24:00,5.83042,5.83103,5.82933,5.83035,12000000.0
2009-02-16 04:25:00,5.82875,5.8305,5.82825,5.82953,10000000.0
2009-02-16 04:26:00,5.82907,5.83117,5.82898,5.83117,7000000.0
2009-02-16 04:27:00,5.82992,5.83196,5.82924,5.82924,15000000.0
2009-02-16 04:28:00,5.82907,5.82994,5.82795,5.82858,7000000.0
2009-02-16 04:29:00,5.82825,5.83022,5.82814,5.82909,14000000.0
2009-02-16 04:30:00,5.82978,5.8309,5.82893,5.8292,11000000.0
2009-02-16 04:31:00,5.829,5.82987,5.82771,5.8288,15000000.0
2009-02-16 04:32:00,5.82839,5.82841,5.82706,5.82706,17000000.0
2009-02-16 04:33:00,5.82719,5.82847,5.8265,5.82688,14000000.0
2009-02-16 04:34:00,5.82745,5.82806,5.82692,5.8274,9000000.0
2009-02-16 04:35:00,5.82755,5.82926,5.82749,5.8291,12000000.0
2009-02-16 04:36:00,5.82887,5.82896,5.82761,5.8282,12000000.0
2009-02-16 04:37:00,5.82905,5.82957,5.82839,5.82845,12000000.0
2009-02-16 04:38:00,5.82866,5.82983,5.82859,5.82913,11000000.0
2009-02-16 04:39:00,5.82883,5.83004,5.82859,5.82904,17000000.0
2009-02-16 04:40:00,5.82943,5.82943,5.82691,5.82691,9000000.0
2009-02-16 04:41:00,5.82719,5.82767,5.82595,5.82595,10000000.0
2009-02-16 04:42:00,5.82687,5.82891,5.8268,5.82891,8000000.0
2009-02-16 04:43:00,5.82861,5.82908,5.82764,5.82816,18000000.0
2009-02-16 04:44:00,5.82828,5.82881,5.82737,5.82768,9000000.0
2009-02-16 04:45:00,5.82836,5.82836,5.82594,5.8265,9000000.0
2009-02-16 04:46:00,5.82605,5.827,5.8256,5.82656,16000000.0
2009-02-16 04:47:00,5.82594,5.82663,5.82501,5.82618,12000000.0
2009-02-16 04:48:00,5.82684,5.82684,5.82516,5.82516,10000000.0
2009-02-16 04:49:00,5.82714,5.82719,5.82522,5.82574,16000000.0
2009-02-16 04:50:00,5.82603,5.82717,5.82501,5.82581,16000000.0
2009-02-16 04:51:00,5.82623,5.82739,5.82555,5.82576,20000000.0
2009-02-16 04:52:00,5.82762,5.82762,5.82599,5.82659,13000000.0
2009-02-16 04:53:00,5.82696,5.82696,5.82551,5.82551,11000000.0
2009-02-16 04:54:00,5.82798,5.82798,5.82609,5.82666,11000000.0
2009-02-16 04:55:00,5.82761,5.82761,5.82564,5.82706,12000000.0
2009-02-16 04:56:00,5.82647,5.82784,5.82627,5.82784,16000000.0
2009-02-16 04:57:00,5.82713,5.82806,5.8265,5.82773,7000000.0
2009-02-16 04:58:00,5.82815,5.82885,5.82709,5.82709,13000000.0
2009-02-16 04:59:00,5.82821,5.82866,5.82722,5.82863,17000000.0
2009-02-16 05:00:00,5.82859,5.82859,5.8255,5.82603,10000000.0
2009-02-16 05:01:00,5.82626,5.82769,5.82592,5.827,13000000.0
2009-02-16 05:02:00,5.82643,5.8276,5.82582,5.82582,18000000.0
2009-02-16 05:03:00,5.82614,5.82714,5.82566,5.82595,9000000.0
2009-02-16 05:04:00,5.82704,5.82704,5.8248,5.8248,12000000.0
2009-02-16 05:05:00,5.82602,5.82651,5.82522,5.82616,10000000.0
2009-02-16 05:06:00,5.82647,5.82647,5.82446,5.82532,20000000.0
2009-02-16 05:07:00,5.82618,5.82618,5.82493,5.82517,10000000.0
2009-02-16 05:08:00,5.82519,5.82603,5.82391,5.82522,17000000.0
2009-02-16 05:09:00,5.82508,5.82649,5.82488,5.82568,15000000.0
2009-02-16 05:10:00,5.82555,5.82671,5.82542,5.82621,10000000.0
2009-02-16 05:11:00,5.82694,5.82694,5.82549,5.82581,16000000.0
2009-02-16 05:12:00,5.82597,5.82637,5.82482,5.82492,7000000.0
2009-02-16 05:13:00,5.82443,5.82576,5.82433,5.82502,12000000.0
2009-02-16 05:14:00,5.82531,5.82561,5.82377,5.82561,14000000.0
2009-02-16 05:15:00,5.82411,5.82634,5.82411,5.82504,16000000.0
2009-02-16 05:16:00,5.82688,5.8276,5.8255,5.82574,15000000.0
2009-02-16 05:17:00,5.82611,5.82703,5.82546,5.82546,10000000.0
2009-02-16 05:18:00,5.82597,5.82694,5.82527,5.82616,13000000.0
2009-02-16 05:19:00,5.82698,5.82698,5.82564,5.82602,13000000.0
2009-02-16 05:20:00,5.82647,5.82686,5.82521,5.82598,20000000.0
2009-02-16 05:21:00,5.82807,5.82814,5.82613,5.82613,9000000.0
2009-02-16 05:22:00,5.82702,5.82749,5.82624,5.82729,17000000.0
2009-02-16 05:23:00,5.827,5.82716,5.82689,5.82695,14000000.0
2009-02-16 05:24:00,5.8275,5.82801,5.82616,5.82737,19000000.0
2009-02-16 05:25:00,5.82606,5.82783,5.82606,5.82734,13000000.0
2009-02-16 05:26:00,5.82706,5.82823,5.8265,5.8266,13000000.0
2009-02-16 05:27:00,5.82699,5.82727,5.82572,5.82698,13000000.0
2009-02-16 05:28:00,5.82664,5.82758,5.82593,5.82629,10000000.0
2009-02-16 05:29:00,5.82663,5.82671,5.82596,5.8262,17000000.0
2009-02-16 05:30:00,5.82639,5.82794,5.82636,5.82746,21000000.0
2009-02-16 05:31:00,5.82733,5.82733,5.82546,5.82662,13000000.0
2009-02-16 05:32:00,5.82686,5.82686,5.82485,5.8253,16000000.0
2009-02-16 05:33:00,5.82554,5.82583,5.82449,5.82494,13000000.0
2009-02-16 05:34:00,5.82524,5.82594,5.82434,5.82552,13000000.0
2009-02-16 05:35:00,5.82565,5.82585,5.82457,5.82547,14000000.0
2009-02-16 05:36:00,5.82521,5.82567,5.82334,5.82464,18000000.0
2009-02-16 05:37:00,5.82446,5.82446,5.82255,5.8228,12000000.0
2009-02-16 05:38:00,5.82262,5.82358,5.82137,5.82214,13000000.0
2009-02-16 05:39:00,5.82173,5.82314,5.82124,5.82171,21000000.0
2009-02-16 05:40:00,5.82364,5.82364,5.82193,5.8228,14000000.0
2009-02-16 05:41:00,5.82348,5.82409,5.82272,5.82332,13000000.0
2009-02-16 05:42:00,5.8244,5.8244,5.8233,5.8233,8000000.0
2009-02-16 05:43:00,5.82376,5.82482,5.82316,5.82415,13000000.0
2009-02-16 05:44:00,5.82496,5.82627,5.82401,5.82592,13000000.0
2009-02-16 05:45:00,5.8252,5.82566,5.82246,5.8247,24000000.0
2009-02-16 05:46:00,5.82706,5.82719,5.82499,5.82543,14000000.0
2009-02-16 05:47:00,5.82658,5.82667,5.82506,5.82579,11000000.0
2009-02-16 05:48:00,5.82503,5.82615,5.8243,5.82444,18000000.0
2009-02-16 05:49:00,5.8247,5.82524,5.82423,5.82467,10000000.0
2009-02-16 05:50:00,5.82454,5.82504,5.82426,5.82429,10000000.0
2009-02-16 05:51:00,5.82531,5.82531,5.82378,5.82405,11000000.0
2009-02-16 05:52:00,5.82529,5.82529,5.82353,5.82364,19000000.0
2009-02-16 05:53:00,5.82449,5.82449,5.82297,5.82364,15000000.0
2009-02-16 05:54:00,5.8233,5.82437,5.82297,5.82297,7000000.0
2009-02-16 05:55:00,5.82313,5.82411,5.82247,5.8227,12000000.0
2009-02-16 05:56:00,5.82443,5.82467,5.82251,5.82347,16000000.0
2009-02-16 05:57:00,5.82392,5.82419,5.82298,5.82335,11000000.0
2009-02-16 05:58:00,5.82386,5.82533,5.82344,5.82344,22000000.0
2009-02-16 05:59:00,5.8245,5.82528,5.82416,5.82467,9000000.0
2009-02-16 06:00:00,5.82423,5.82483,5.82326,5.82425,17000000.0
2009-02-16 06:01:00,5.82492,5.82494,5.82338,5.82392,18000000.0
2009-02-16 06:02:00,5.82506,5.82506,5.82328,5.82359,18000000.0
2009-02-16 06:03:00,5.82342,5.82503,5.82342,5.82402,16000000.0
2009-02-16 06:04:00,5.82445,5.82501,5.82372,5.8241,8000000.0
2009-02-16 06:05:00,5.82323,5.82461,5.82316,5.82419,10000000.0
2009-02-16 06:06:00,5.82497,5.82497,5.8231,5.82403,27000000.0
2009-02-16 06:07:00,5.8239,5.82431,5.82283,5.82283,17000000.0
2009-02-16 06:08:00,5.82509,5.82513,5.82348,5.82424,14000000.0
2009-02-16 06:09:00,5.82265,5.82285,5.82265,5.82285,13000000.0
2009-02-16 06:10:00,5.82267,5.82294,5.82267,5.8228,14000000.0
2009-02-16 06:11:00,5.8245,5.8245,5.82307,5.82307,16000000.0
2009-02-16 06:12:00,5.82403,5.82403,5.8225,5.82292,17000000.0
2009-02-16 06:13:00,5.82297,5.8239,5.82248,5.82283,14000000.0
2009-02-16 06:14:00,5.82306,5.82444,5.82241,5.82444,12000000.0
2009-02-16 06:15:00,5.82434,5.82454,5.82322,5.82322,13000000.0
2009-02-16 06:16:00,5.8244,5.82519,5.82322,5.8239,14000000.0
2009-02-16 06:17:00,5.82449,5.82558,5.82411,5.82558,11000000.0
2009-02-16 06:18:00,5.82532,5.82587,5.82455,5.82491,12000000.0
2009-02-16 06:19:00,5.82411,5.82536,5.8238,5.82433,19000000.0
2009-02-16 06:20:00,5.82446,5.82559,5.82392,5.82491,11000000.0
2009-02-16 06:21:00,5.82526,5.82598,5.82468,5.8249,9000000.0
2009-02-16 06:22:00,5.82561,5.82905,5.82561,5.82877,22000000.0
2009-02-16 06:23:00,5.82795,5.82891,5.8271,5.82837,18000000.0
2009-02-16 06:24:00,5.82803,5.82841,5.82774,5.82792,8000000.0
2009-02-16 06:25:00,5.82816,5.82816,5.8267,5.82725,9000000.0
2009-02-16 06:26:00,5.82756,5.8281,5.82655,5.82677,13000000.0
2009-02-16 06:27:00,5.82766,5.82821,5.82649,5.82784,15000000.0
2009-02-16 06:28:00,5.82742,5.82916,5.82704,5.82811,18000000.0
2009-02-16 06:29:00,5.8283,5.82982,5.82786,5.82865,16000000.0
2009-02-16 06:30:00,5.82791,5.82871,5.82749,5.82807,10000000.0
2009-02-16 06:31:00,5.828,5.82949,5.82795,5.82827,13000000.0
2009-02-16 06:32:00,5.82927,5.832,5.82919,5.83184,10000000.0
2009-02-16 06:33:00,5.83175,5.83516,5.83149,5.83446,10000000.0
2009-02-16 06:34:00,5.8351,5.83512,5.83345,5.83481,15000000.0
2009-02-16 06:35:00,5.83341,5.8343,5.8318,5.83182,13000000.0
2009-02-16 06:36:00,5.83234,5.83386,5.83193,5.83386,23000000.0
2009-02-16 06:37:00,5.83323,5.83428,5.83278,5.8339,11000000.0
2009-02-16 06:38:00,5.83442,5.83508,5.83302,5.83375,17000000.0
2009-02-16 06:39:00,5.83388,5.83413,5.83339,5.83341,8000000.0
2009-02-16 06:40:00,5.83377,5.83476,5.83301,5.83476,15000000.0
2009-02-16 06:41:00,5.83436,5.83445,5.83197,5.83201,15000000.0
2009-02-16 06:42:00,5.83309,5.83309,5.83075,5.83222,16000000.0
2009-02-16 06:43:00,5.83313,5.83334,5.8323,5.83278,12000000.0
2009-02-16 06:44:00,5.83284,5.83307,5.83206,5.83264,13000000.0
2009-02-16 06:45:00,5.83294,5.83377,5.8322,5.83321,14000000.0
2009-02-16 06:46:00,5.83384,5.83541,5.83306,5.83541,12000000.0
2009-02-16 06:47:00,5.83571,5.83643,5.8351,5.8351,11000000.0
2009-02-16 06:48:00,5.836,5.83626,5.8346,5.83538,15000000.0
2009-02-16 06:49:00,5.83626,5.83627,5.8355,5.83613,17000000.0
2009-02-16 06:50:00,5.83566,5.8374,5.83499,5.83612,13000000.0
2009-02-16 06:51:00,5.8366,5.83665,5.83577,5.83604,8000000.0
2009-02-16 06:52:00,5.83575,5.83614,5.83483,5.83536,14000000.0
2009-02-16 06:53:00,5.83659,5.83672,5.83536,5.83536,13000000.0
2009-02-16 06:54:00,5.83589,5.83626,5.83559,5.83601,8000000.0
2009-02-16 06:55:00,5.83592,5.83678,5.83577,5.83577,10000000.0
2009-02-16 06:56:00,5.8364,5.83661,5.83545,5.83556,11000000.0
2009-02-16 06:57:00,5.83448,5.8358,5.83385,5.83408,17000000.0
2009-02-16 06:58:00,5.83551,5.83551,5.83333,5.8347,12000000.0
2009-02-16 06:59:00,5.83362,5.83363,5.83148,5.83148,14000000.0
2009-02-16 07:00:00,5.83313,5.83359,5.83205,5.83248,11000000.0
2009-02-16 07:01:00,5.83429,5.83478,5.83369,5.83369,10000000.0
2009-02-16 07:02:00,5.83443,5.83556,5.8341,5.83512,14000000.0
2009-02-16 07:03:00,5.83504,5.83608,5.83504,5.8351,7000000.0
2009-02-16 07:04:00,5.8359,5.83653,5.83481,5.83508,16000000.0
2009-02-16 07:05:00,5.83536,5.83589,5.83184,5.83216,15000000.0
2009-02-16 07:06:00,5.83183,5.83268,5.83136,5.832,16000000.0
2009-02-16 07:07:00,5.8319,5.83385,5.8319,5.83298,12000000.0
2009-02-16 07:08:00,5.8336,5.83372,5.83224,5.83282,8000000.0
2009-02-16 07:09:00,5.83214,5.83533,5.83214,5.83459,8000000.0
2009-02-16 07:10:00,5.83386,5.83534,5.83372,5.83406,16000000.0
2009-02-16 07:11:00,5.83449,5.83449,5.83414,5.83423,17000000.0
2009-02-16 07:12:00,5.83369,5.835,5.83369,5.83483,20000000.0
2009-02-16 07:13:00,5.83394,5.83517,5.83394,5.83475,18000000.0
2009-02-16 07:14:00,5.83502,5.83581,5.8342,5.83562,11000000.0
2009-02-16 07:15:00,5.8349,5.83797,5.8349,5.83737,18000000.0
2009-02-16 07:16:00,5.83736,5.83754,5.83625,5.83736,18000000.0
2009-02-16 07:17:00,5.83675,5.83824,5.83632,5.83824,12000000.0
2009-02-16 07:18:00,5.83938,5.8396,5.83747,5.83903,18000000.0
2009-02-16 07:19:00,5.83899,5.839,5.8371,5.83711,14000000.0
2009-02-16 07:20:00,5.83762,5.83835,5.83689,5.83729,18000000.0
2009-02-16 07:21:00,5.83736,5.83871,5.83736,5.83789,13000000.0
2009-02-16 07:22:00,5.83812,5.83812,5.83627,5.83727,14000000.0
2009-02-16 07:23:00,5.83667,5.8368,5.83388,5.83469,15000000.0
2009-02-16 07:24:00,5.83562,5.83653,5.83455,5.83653,16000000.0
2009-02-16 07:25:00,5.837,5.837,5.83529,5.83544,15000000.0
2009-02-16 07:26:00,5.83579,5.83638,5.83498,5.83568,13000000.0
2009-02-16 07:27:00,5.8353,5.83632,5.83442,5.83555,12000000.0
2009-02-16 07:28:00,5.83551,5.83626,5.83407,5.83407,22000000.0
2009-02-16 07:29:00,5.83465,5.83474,5.83268,5.83299,16000000.0
2009-02-16 07:30:00,5.83259,5.83369,5.83228,5.83356,14000000.0
2009-02-16 07:31:00,5.83265,5.83283,5.8284,5.83097,13000000.0
2009-02-16 07:32:00,5.83147,5.83273,5.83147,5.83225,9000000.0
2009-02-16 07:33:00,5.83229,5.83289,5.83192,5.83273,7000000.0
2009-02-16 07:34:00,5.83322,5.83388,5.83272,5.83297,18000000.0
2009-02-16 07:35:00,5.83406,5.83427,5.83281,5.83281,9000000.0
2009-02-16 07:36:00,5.83402,5.83517,5.83325,5.83503,13000000.0
2009-02-16 07:37:00,5.8342,5.83598,5.83365,5.83515,11000000.0
2009-02-16 07:38:00,5.8358,5.8358,5.83337,5.83342,11000000.0
2009-02-16 07:39:00,5.83311,5.83355,5.83159,5.83238,19000000.0
2009-02-16 07:40:00,5.8328,5.83338,5.83238,5.83309,11000000.0
2009-02-16 07:41:00,5.83331,5.83448,5.83269,5.83309,7000000.0
2009-02-16 07:42:00,5.83452,5.83507,5.83358,5.83358,13000000.0
2009-02-16 07:43:00,5.83364,5.83435,5.83312,5.83312,14000000.0
2009-02-16 07:44:00,5.83406,5.8342,5.83286,5.83339,10000000.0
2009-02-16 07:45:00,5.83323,5.83357,5.83267,5.83267,8000000.0
2009-02-16 07:46:00,5.83293,5.83389,5.8323,5.8326,13000000.0
2009-02-16 07:47:00,5.83253,5.83346,5.83147,5.83147,15000000.0
2009-02-16 07:48:00,5.83281,5.833,5.83182,5.83257,13000000.0
2009-02-16 07:49:00,5.8334,5.8334,5.83096,5.83209,10000000.0
2009-02-16 07:50:00,5.83186,5.83306,5.83127,5.83261,17000000.0
2009-02-16 07:51:00,5.83194,5.83376,5.8313,5.83355,16000000.0
2009-02-16 07:52:00,5.83522,5.83549,5.83338,5.8346,13000000.0
2009-02-16 07:53:00,5.8365,5.83721,5.83583,5.83631,10000000.0
2009-02-16 07:54:00,5.8382,5.83845,5.83622,5.8374,11000000.0
2009-02-16 07:55:00,5.83825,5.84219,5.83824,5.84086,12000000.0
2009-02-16 07:56:00,5.84106,5.84147,5.83972,5.84125,13000000.0
2009-02-16 07:57:00,5.84039,5.84173,5.83966,5.84128,8000000.0
2009-02-16 07:58:00,5.84125,5.84137,5.83938,5.84093,14000000.0
2009-02-16 07:59:00,5.83971,5.84025,5.83769,5.83984,15000000.0
2009-02-16 08:00:00,5.8397,5.83997,5.83858,5.83936,10000000.0
2009-02-16 08:01:00,5.83962,5.83962,5.83749,5.83749,13000000.0
2009-02-16 08:02:00,5.837,5.83738,5.83527,5.83594,14000000.0
2009-02-16 08:03:00,5.8368,5.83938,5.83622,5.83837,12000000.0
2009-02-16 08:04:00,5.83982,5.84246,5.83844,5.84145,16000000.0
2009-02-16 08:05:00,5.84243,5.84311,5.84073,5.84073,14000000.0
2009-02-16 08:06:00,5.84236,5.84236,5.8401,5.84068,19000000.0
2009-02-16 08:07:00,5.84146,5.84226,5.8399,5.84107,19000000.0
2009-02-16 08:08:00,5.84068,5.84208,5.84045,5.84157,11000000.0
2009-02-16 08:09:00,5.84055,5.84173,5.83996,5.84103,10000000.0
2009-02-16 08:10:00,5.84068,5.84083,5.83926,5.84008,16000000.0
2009-02-16 08:11:00,5.83998,5.84148,5.83955,5.83955,9000000.0
2009-02-16 08:12:00,5.83939,5.83976,5.83769,5.83919,10000000.0
2009-02-16 08:13:00,5.83961,5.83961,5.83677,5.83795,11000000.0
2009-02-16 08:14:00,5.8393,5.84022,5.83779,5.83838,12000000.0
2009-02-16 08:15:00,5.83767,5.83901,5.83696,5.83815,15000000.0
2009-02-16 08:16:00,5.83882,5.83883,5.83726,5.83874,14000000.0
2009-02-16 08:17:00,5.83921,5.83952,5.83785,5.83805,10000000.0
2009-02-16 08:18:00,5.83997,5.84066,5.83893,5.84049,9000000.0
2009-02-16 08:19:00,5.84037,5.84205,5.84037,5.84135,11000000.0
2009-02-16 08:20:00,5.84106,5.84127,5.84042,5.84111,11000000.0
2009-02-16 08:21:00,5.84138,5.84197,5.84058,5.84153,20000000.0
2009-02-16 08:22:00,5.8406,5.84109,5.83918,5.83946,8000000.0
2009-02-16 08:23:00,5.83844,5.84188,5.83844,5.84188,12000000.0
2009-02-16 08:24:00,5.84231,5.84231,5.84008,5.84208,13000000.0
2009-02-16 08:25:00,5.84221,5.84222,5.83999,5.84051,12000000.0
2009-02-16 08:26:00,5.84198,5.84198,5.84063,5.84133,13000000.0
2009-02-16 08:27:00,5.84121,5.84192,5.84065,5.84119,11000000.0
2009-02-16 08:28:00,5.84164,5.84176,5.84054,5.84107,8000000.0
2009-02-16 08:29:00,5.83992,5.84061,5.83819,5.83819,12000000.0
2009-02-16 08:30:00,5.83836,5.83858,5.83642,5.83703,11000000.0
2009-02-16 08:31:00,5.83835,5.83843,5.83635,5.83782,10000000.0
2009-02-16 08:32:00,5.83875,5.83922,5.8373,5.83888,13000000.0
2009-02-16 08:33:00,5.83953,5.84055,5.83843,5.83997,11000000.0
2009-02-16 08:34:00,5.84056,5.84056,5.83792,5.83965,17000000.0
2009-02-16 08:35:00,5.8403,5.84116,5.83855,5.84116,11000000.0
2009-02-16 08:36:00,5.84057,5.84129,5.84018,5.8404,10000000.0
2009-02-16 08:37:00,5.841,5.84104,5.83916,5.83965,9000000.0
2009-02-16 08:38:00,5.84087,5.84261,5.84062,5.84261,18000000.0
2009-02-16 08:39:00,5.84115,5.84264,5.84115,5.84264,8000000.0
2009-02-16 08:40:00,5.84292,5.84636,5.84253,5.84636,7000000.0
2009-02-16 08:41:00,5.84653,5.84744,5.8453,5.8458,16000000.0
2009-02-16 08:42:00,5.84615,5.84647,5.84464,5.84491,14000000.0
2009-02-16 08:43:00,5.84558,5.84657,5.84521,5.84641,12000000.0
2009-02-16 08:44:00,5.8461,5.84658,5.84585,5.84624,9000000.0
2009-02-16 08:45:00,5.84689,5.84745,5.84576,5.84666,18000000.0
2009-02-16 08:46:00,5.84703,5.84851,5.84643,5.8481,14000000.0
2009-02-16 08:47:00,5.84817,5.84922,5.84678,5.8474,18000000.0
2009-02-16 08:48:00,5.84694,5.8475,5.84536,5.84663,12000000.0
2009-02-16 08:49:00,5.84592,5.84691,5.84473,5.84473,14000000.0
2009-02-16 08:50:00,5.84433,5.84526,5.84374,5.84526,16000000.0
2009-02-16 08:51:00,5.8441,5.84486,5.8419,5.8421,21000000.0
2009-02-16 08:52:00,5.84322,5.84779,5.84286,5.84518,20000000.0
2009-02-16 08:53:00,5.8451,5.84753,5.84456,5.84753,7000000.0
2009-02-16 08:54:00,5.8469,5.84717,5.84502,5.84644,17000000.0
2009-02-16 08:55:00,5.84709,5.84749,5.84555,5.84687,12000000.0
2009-02-16 08:56:00,5.84665,5.84665,5.84403,5.84473,17000000.0
2009-02-16 08:57:00,5.845,5.8452,5.84366,5.84485,16000000.0
2009-02-16 08:58:00,5.84372,5.84433,5.8404,5.84081,12000000.0
2009-02-16 08:59:00,5.84229,5.84326,5.84026,5.84111,13000000.0
2009-02-16 09:00:00,5.84032,5.84102,5.83812,5.83962,17000000.0
2009-02-16 09:01:00,5.83945,5.83945,5.83759,5.83919,13000000.0
2009-02-16 09:02:00,5.84051,5.84053,5.83895,5.83928,8000000.0
2009-02-16 09:03:00,5.8379,5.83953,5.8369,5.83716,16000000.0
2009-02-16 09:04:00,5.83662,5.83937,5.8366,5.83862,8000000.0
2009-02-16 09:05:00,5.83689,5.84069,5.83689,5.83962,11000000.0
2009-02-16 09:06:00,5.8408,5.8408,5.83858,5.83974,10000000.0
2009-02-16 09:07:00,5.83889,5.83946,5.83794,5.83841,10000000.0
2009-02-16 09:08:00,5.83871,5.83887,5.8352,5.83674,19000000.0
2009-02-16 09:09:00,5.8373,5.8373,5.83598,5.83635,16000000.0
2009-02-16 09:10:00,5.83693,5.83693,5.83519,5.83585,8000000.0
2009-02-16 09:11:00,5.83601,5.83601,5.83305,5.83305,11000000.0
2009-02-16 09:12:00,5.83345,5.8358,5.83345,5.83513,16000000.0
2009-02-16 09:13:00,5.83605,5.83685,5.83446,5.83536,15000000.0
2009-02-16 09:14:00,5.83519,5.83519,5.83321,5.83443,17000000.0
2009-02-16 09:15:00,5.83364,5.835,5.83249,5.83446,12000000.0
2009-02-16 09:16:00,5.83512,5.83527,5.83361,5.83527,14000000.0
2009-02-16 09:17:00,5.8348,5.83498,5.83316,5.83498,14000000.0
2009-02-16 09:18:00,5.83573,5.83573,5.83239,5.83239,18000000.0
2009-02-16 09:19:00,5.83313,5.83361,5.83201,5.8323,14000000.0
2009-02-16 09:20:00,5.83335,5.83335,5.83151,5.83209,18000000.0
2009-02-16 09:21:00,5.8331,5.83488,5.83231,5.83354,17000000.0
2009-02-16 09:22:00,5.83489,5.83489,5.83197,5.83376,13000000.0
2009-02-16 09:23:00,5.83176,5.83241,5.83085,5.83085,12000000.0
2009-02-16 09:24:00,5.83141,5.83259,5.83104,5.83205,14000000.0
2009-02-16 09:25:00,5.83238,5.83332,5.83223,5.83234,9000000.0
2009-02-16 09:26:00,5.83468,5.83713,5.83353,5.83713,13000000.0
2009-02-16 09:27:00,5.83685,5.83801,5.83641,5.83728,13000000.0
2009-02-16 09:28:00,5.8386,5.84136,5.83807,5.84136,19000000.0
2009-02-16 09:29:00,5.84135,5.84135,5.83882,5.8392,14000000.0
2009-02-16 09:30:00,5.83982,5.83994,5.83793,5.83891,15000000.0
2009-02-16 09:31:00,5.83973,5.84037,5.83833,5.83997,11000000.0
2009-02-16 09:32:00,5.84016,5.8429,5.83975,5.84246,16000000.0
2009-02-16 09:33:00,5.84387,5.84505,5.84352,5.844,9000000.0
2009-02-16 09:34:00,5.84465,5.84483,5.84296,5.84341,18000000.0
2009-02-16 09:35:00,5.8421,5.84321,5.84149,5.84321,14000000.0
2009-02-16 09:36:00,5.84261,5.84271,5.84058,5.84168,16000000.0
2009-02-16 09:37:00,5.84182,5.84373,5.84105,5.84277,20000000.0
2009-02-16 09:38:00,5.8442,5.84565,5.84311,5.84327,19000000.0
2009-02-16 09:39:00,5.84373,5.84398,5.84186,5.84314,16000000.0
2009-02-16 09:40:00,5.84229,5.84229,5.84065,5.84111,12000000.0
2009-02-16 09:41:00,5.84205,5.84205,5.83888,5.84034,18000000.0
2009-02-16 09:42:00,5.83966,5.83966,5.83645,5.83752,16000000.0
2009-02-16 09:43:00,5.83792,5.83905,5.83702,5.8384,15000000.0
2009-02-16 09:44:00,5.83915,5.84005,5.8378,5.83846,13000000.0
2009-02-16 09:45:00,5.83888,5.83888,5.83634,5.83634,13000000.0
2009-02-16 09:46:00,5.83796,5.83843,5.83647,5.83794,17000000.0
2009-02-16 09:47:00,5.83925,5.84082,5.83807,5.83991,13000000.0
2009-02-16 09:48:00,5.84194,5.84445,5.8409,5.84445,16000000.0
2009-02-16 09:49:00,5.84429,5.84473,5.84058,5.84311,17000000.0
2009-02-16 09:50:00,5.84179,5.84375,5.84101,5.84375,12000000.0
2009-02-16 09:51:00,5.84277,5.84359,5.84086,5.84223,16000000.0
2009-02-16 09:52:00,5.84203,5.84362,5.84149,5.84251,16000000.0
2009-02-16 09:53:00,5.8408,5.84211,5.83931,5.8398,15000000.0
2009-02-16 09:54:00,5.83924,5.83975,5.83791,5.83938,15000000.0
2009-02-16 09:55:00,5.83943,5.83956,5.83788,5.8392,15000000.0
2009-02-16 09:56:00,5.83967,5.84005,5.83754,5.83859,17000000.0
2009-02-16 09:57:00,5.83872,5.83958,5.83811,5.83822,12000000.0
2009-02-16 09:58:00,5.83817,5.83859,5.83649,5.83744,14000000.0
2009-02-16 09:59:00,5.83734,5.83933,5.83726,5.83833,10000000.0
2009-02-16 10:00:00,5.8376,5.83889,5.83741,5.83774,11000000.0
2009-02-16 10:01:00,5.83813,5.83813,5.83474,5.83478,24000000.0
2009-02-16 10:02:00,5.83499,5.8368,5.83466,5.8365,14000000.0
2009-02-16 10:03:00,5.83593,5.83643,5.83423,5.83501,16000000.0
2009-02-16 10:04:00,5.83533,5.83579,5.8333,5.83578,10000000.0
2009-02-16 10:05:00,5.83487,5.83561,5.83373,5.83373,10000000.0
2009-02-16 10:06:00,5.83442,5.83485,5.8331,5.83413,9000000.0
2009-02-16 10:07:00,5.8342,5.83644,5.83316,5.83644,11000000.0
2009-02-16 10:08:00,5.83685,5.83685,5.83489,5.83489,9000000.0
2009-02-16 10:09:00,5.83566,5.83566,5.8345,5.83542,11000000.0
2009-02-16 10:10:00,5.83448,5.83746,5.83448,5.83746,15000000.0
2009-02-16 10:11:00,5.8379,5.8379,5.83629,5.83738,16000000.0
2009-02-16 10:12:00,5.83839,5.83922,5.83745,5.8392,19000000.0
2009-02-16 10:13:00,5.83766,5.83817,5.83684,5.83817,9000000.0
2009-02-16 10:14:00,5.83698,5.838,5.83632,5.83717,11000000.0
2009-02-16 10:15:00,5.83611,5.83808,5.83611,5.83713,8000000.0
2009-02-16 10:16:00,5.83978,5.84265,5.83849,5.84195,17000000.0
2009-02-16 10:17:00,5.84393,5.84781,5.84372,5.84574,16000000.0
2009-02-16 10:18:00,5.84551,5.84727,5.84448,5.84448,16000000.0
2009-02-16 10:19:00,5.84524,5.84558,5.8435,5.84368,17000000.0
2009-02-16 10:20:00,5.84275,5.84419,5.84096,5.84262,16000000.0
2009-02-16 10:21:00,5.84245,5.84264,5.84137,5.84193,7000000.0
2009-02-16 10:22:00,5.84215,5.84288,5.84137,5.84284,10000000.0
2009-02-16 10:23:00,5.84339,5.84444,5.84133,5.84212,14000000.0
2009-02-16 10:24:00,5.84205,5.84312,5.84096,5.84229,13000000.0
2009-02-16 10:25:00,5.842,5.842,5.8388,5.83957,12000000.0
2009-02-16 10:26:00,5.84031,5.84059,5.83849,5.83849,11000000.0
2009-02-16 10:27:00,5.83738,5.83838,5.83537,5.83566,13000000.0
2009-02-16 10:28:00,5.83688,5.83791,5.83546,5.83644,13000000.0
2009-02-16 10:29:00,5.83802,5.83821,5.83701,5.83783,11000000.0
2009-02-16 10:30:00,5.83674,5.83703,5.83545,5.83626,9000000.0
2009-02-16 10:31:00,5.83744,5.83872,5.83569,5.83872,16000000.0
2009-02-16 10:32:00,5.83932,5.84012,5.83767,5.83964,9000000.0
2009-02-16 10:33:00,5.84069,5.84099,5.83925,5.84099,12000000.0
2009-02-16 10:34:00,5.84182,5.84231,5.84007,5.84224,11000000.0
2009-02-16 10:35:00,5.8418,5.8418,5.83901,5.83901,17000000.0
2009-02-16 10:36:00,5.84019,5.84019,5.83706,5.8385,10000000.0
2009-02-16 10:37:00,5.838,5.838,5.8343,5.83602,15000000.0
2009-02-16 10:38:00,5.83573,5.83679,5.83459,5.83629,17000000.0
2009-02-16 10:39:00,5.8372,5.84039,5.83716,5.83914,13000000.0
2009-02-16 10:40:00,5.83879,5.84091,5.83834,5.83981,10000000.0
2009-02-16 10:41:00,5.83724,5.83955,5.83685,5.83955,15000000.0
2009-02-16 10:42:00,5.83987,5.83998,5.83845,5.83998,12000000.0
2009-02-16 10:43:00,5.83987,5.84044,5.83901,5.84012,13000000.0
2009-02-16 10:44:00,5.84013,5.84013,5.83532,5.83602,12000000.0
2009-02-16 10:45:00,5.83615,5.83715,5.83552,5.83692,13000000.0
2009-02-16 10:46:00,5.83699,5.83699,5.83256,5.83475,13000000.0
2009-02-16 10:47:00,5.83548,5.83718,5.83486,5.83718,7000000.0
2009-02-16 10:48:00,5.83544,5.83621,5.83431,5.83606,12000000.0
2009-02-16 10:49:00,5.83575,5.83668,5.83527,5.83631,10000000.0
2009-02-16 10:50:00,5.83772,5.83859,5.83652,5.83785,14000000.0
2009-02-16 10:51:00,5.83796,5.83796,5.83592,5.8374,11000000.0
2009-02-16 10:52:00,5.83744,5.8375,5.83551,5.83711,20000000.0
2009-02-16 10:53:00,5.83834,5.83957,5.83666,5.83957,9000000.0
2009-02-16 10:54:00,5.83974,5.84015,5.83872,5.84001,18000000.0
2009-02-16 10:55:00,5.83813,5.83953,5.83802,5.83932,10000000.0
2009-02-16 10:56:00,5.8371,5.83734,5.83404,5.83404,11000000.0
2009-02-16 10:57:00,5.83382,5.83486,5.83317,5.83486,8000000.0
2009-02-16 10:58:00,5.83471,5.83585,5.83384,5.83489,10000000.0
2009-02-16 10:59:00,5.83617,5.83617,5.83296,5.83396,10000000.0
2009-02-16 11:00:00,5.83351,5.83466,5.83164,5.83337,15000000.0
2009-02-16 11:01:00,5.83192,5.83386,5.83175,5.83262,12000000.0
2009-02-16 11:02:00,5.83259,5.83437,5.83259,5.83437,8000000.0
2009-02-16 11:03:00,5.83512,5.83512,5.8335,5.83422,11000000.0
2009-02-16 11:04:00,5.83538,5.83556,5.83371,5.83556,15000000.0
2009-02-16 11:05:00,5.83552,5.83664,5.83489,5.83539,17000000.0
2009-02-16 11:06:00,5.83418,5.83631,5.83418,5.83558,12000000.0
2009-02-16 11:07:00,5.83741,5.83748,5.83593,5.83619,11000000.0
2009-02-16 11:08:00,5.83688,5.83795,5.83559,5.8378,22000000.0
2009-02-16 11:09:00,5.83726,5.83782,5.83592,5.83782,9000000.0
2009-02-16 11:10:00,5.83711,5.83796,5.83609,5.83616,16000000.0
2009-02-16 11:11:00,5.83773,5.83773,5.83514,5.83516,7000000.0
2009-02-16 11:12:00,5.83456,5.83542,5.83257,5.83266,15000000.0
2009-02-16 11:13:00,5.83416,5.83421,5.83138,5.83187,11000000.0
2009-02-16 11:14:00,5.83181,5.8334,5.8318,5.83334,18000000.0
2009-02-16 11:15:00,5.83472,5.83537,5.83302,5.83509,11000000.0
2009-02-16 11:16:00,5.83513,5.83513,5.83293,5.83495,13000000.0
2009-02-16 11:17:00,5.83417,5.83417,5.83246,5.83246,13000000.0
2009-02-16 11:18:00,5.83336,5.83443,5.83244,5.83244,9000000.0
2009-02-16 11:19:00,5.8338,5.83527,5.83284,5.83424,17000000.0
2009-02-16 11:20:00,5.83536,5.83756,5.83457,5.83683,14000000.0
2009-02-16 11:21:00,5.83688,5.83688,5.83529,5.83603,14000000.0
2009-02-16 11:22:00,5.83357,5.83571,5.83266,5.83437,22000000.0
2009-02-16 11:23:00,5.83243,5.83563,5.8321,5.83563,8000000.0
2009-02-16 11:24:00,5.83572,5.83615,5.83394,5.83469,18000000.0
2009-02-16 11:25:00,5.8327,5.83419,5.8326,5.83419,9000000.0
2009-02-16 11:26:00,5.83448,5.8352,5.83359,5.83455,15000000.0
2009-02-16 11:27:00,5.83554,5.83626,5.83489,5.83612,10000000.0
2009-02-16 11:28:00,5.8359,5.83634,5.83465,5.83629,13000000.0
2009-02-16 11:29:00,5.83433,5.8357,5.83296,5.83402,17000000.0
2009-02-16 11:30:00,5.83331,5.83484,5.83267,5.83398,13000000.0
2009-02-16 11:31:00,5.83328,5.83553,5.83328,5.83553,12000000.0
2009-02-16 11:32:00,5.83491,5.83726,5.83491,5.83666,20000000.0
2009-02-16 11:33:00,5.8378,5.8378,5.83585,5.83771,16000000.0
2009-02-16 11:34:00,5.83681,5.83706,5.83471,5.83562,13000000.0
2009-02-16 11:35:00,5.83482,5.83554,5.83052,5.83192,14000000.0
2009-02-16 11:36:00,5.83136,5.83136,5.82968,5.82983,11000000.0
2009-02-16 11:37:00,5.83106,5.83106,5.82871,5.83051,16000000.0
2009-02-16 11:38:00,5.83081,5.83139,5.82889,5.83059,8000000.0
2009-02-16 11:39:00,5.83143,5.83163,5.82872,5.83153,11000000.0
2009-02-16 11:40:00,5.83034,5.83232,5.83001,5.83232,12000000.0
2009-02-16 11:41:00,5.83156,5.83346,5.83126,5.83346,10000000.0
2009-02-16 11:42:00,5.83361,5.83378,5.83243,5.83278,10000000.0
2009-02-16 11:43:00,5.83323,5.83406,5.83176,5.83406,17000000.0
2009-02-16 11:44:00,5.833,5.83462,5.83127,5.83446,15000000.0
2009-02-16 11:45:00,5.83489,5.83489,5.83215,5.83426,16000000.0
2009-02-16 11:46:00,5.83359,5.83376,5.83284,5.83376,7000000.0
2009-02-16 11:47:00,5.83324,5.83336,5.83032,5.83336,16000000.0
2009-02-16 11:48:00,5.83305,5.83359,5.83097,5.83196,13000000.0
2009-02-16 11:49:00,5.83241,5.83241,5.83098,5.83224,10000000.0
2009-02-16 11:50:00,5.83205,5.83277,5.83057,5.83239,12000000.0
2009-02-16 11:51:00,5.83058,5.83184,5.82937,5.83095,14000000.0
2009-02-16 11:52:00,5.82879,5.83037,5.82657,5.82894,18000000.0
2009-02-16 11:53:00,5.82823,5.82873,5.82647,5.82863,16000000.0
2009-02-16 11:54:00,5.82922,5.82969,5.82833,5.82901,8000000.0
2009-02-16 11:55:00,5.82993,5.83214,5.82959,5.83214,8000000.0
2009-02-16 11:56:00,5.83075,5.83112,5.82994,5.83049,8000000.0
2009-02-16 11:57:00,5.83076,5.8309,5.82883,5.82954,11000000.0
2009-02-16 11:58:00,5.83013,5.83065,5.8288,5.83061,14000000.0
2009-02-16 11:59:00,5.83052,5.83059,5.82898,5.829,11000000.0
2009-02-16 12:00:00,5.8308,5.8308,5.82909,5.83029,15000000.0
2009-02-16 12:01:00,5.82841,5.82942,5.82429,5.82498,13000000.0
2009-02-16 12:02:00,5.82451,5.825,5.82176,5.82176,15000000.0
2009-02-16 12:03:00,5.82238,5.823,5.82079,5.823,11000000.0
2009-02-16 12:04:00,5.82291,5.82349,5.82218,5.8232,9000000.0
2009-02-16 12:05:00,5.8237,5.82444,5.82298,5.82444,9000000.0
2009-02-16 12:06:00,5.82358,5.82382,5.82156,5.82288,15000000.0
2009-02-16 12:07:00,5.82244,5.82266,5.82047,5.82147,11000000.0
2009-02-16 12:08:00,5.822,5.822,5.82112,5.82185,8000000.0
2009-02-16 12:09:00,5.82023,5.82273,5.82003,5.82273,18000000.0
2009-02-16 12:10:00,5.82293,5.82302,5.82077,5.82239,14000000.0
2009-02-16 12:11:00,5.82376,5.82508,5.82244,5.82508,9000000.0
2009-02-16 12:12:00,5.82431,5.8261,5.82431,5.8261,18000000.0
2009-02-16 12:13:00,5.8264,5.82653,5.82479,5.8265,12000000.0
2009-02-16 12:14:00,5.82676,5.82684,5.82575,5.82636,10000000.0
2009-02-16 12:15:00,5.82667,5.82667,5.82541,5.82559,8000000.0
2009-02-16 12:16:00,5.82636,5.82759,5.82522,5.82685,14000000.0
2009-02-16 12:17:00,5.82831,5.83101,5.82786,5.83025,13000000.0
2009-02-16 12:18:00,5.82892,5.83025,5.82853,5.82958,10000000.0
2009-02-16 12:19:00,5.83079,5.83243,5.82999,5.83143,11000000.0
2009-02-16 12:20:00,5.83282,5.83596,5.83231,5.83596,8000000.0
2009-02-16 12:21:00,5.83632,5.83665,5.83387,5.83583,20000000.0
2009-02-16 12:22:00,5.83364,5.83579,5.83364,5.83579,14000000.0
2009-02-16 12:23:00,5.83383,5.83516,5.83344,5.83489,11000000.0
2009-02-16 12:24:00,5.83394,5.83602,5.83394,5.83396,17000000.0
2009-02-16 12:25:00,5.83448,5.83532,5.8333,5.83433,12000000.0
2009-02-16 12:26:00,5.83428,5.83428,5.83317,5.83382,7000000.0
2009-02-16 12:27:00,5.8338,5.83558,5.8338,5.83541,7000000.0
2009-02-16 12:28:00,5.83579,5.83685,5.83483,5.83578,19000000.0
2009-02-16 12:29:00,5.83707,5.83713,5.83488,5.83488,12000000.0
2009-02-16 12:30:00,5.83445,5.83541,5.83366,5.83463,10000000.0
2009-02-16 12:31:00,5.83368,5.8341,5.83194,5.83359,12000000.0
2009-02-16 12:32:00,5.83381,5.83584,5.83275,5.83566,12000000.0
2009-02-16 12:33:00,5.83469,5.83596,5.83389,5.83537,15000000.0
2009-02-16 12:34:00,5.83435,5.8364,5.83435,5.83558,12000000.0
2009-02-16 12:35:00,5.8344,5.83585,5.83426,5.83426,12000000.0
2009-02-16 12:36:00,5.83534,5.83629,5.83423,5.83423,15000000.0
2009-02-16 12:37:00,5.83466,5.83503,5.8341,5.83503,8000000.0
2009-02-16 12:38:00,5.83484,5.83508,5.83269,5.83311,15000000.0
2009-02-16 12:39:00,5.83247,5.83367,5.83151,5.83159,14000000.0
2009-02-16 12:40:00,5.83293,5.83322,5.83141,5.83321,18000000.0
2009-02-16 12:41:00,5.83266,5.83321,5.83248,5.83294,11000000.0
2009-02-16 12:42:00,5.83259,5.83296,5.8319,5.8319,17000000.0
2009-02-16 12:43:00,5.83255,5.83318,5.83178,5.83288,11000000.0
2009-02-16 12:44:00,5.83275,5.83275,5.83147,5.83165,13000000.0
2009-02-16 12:45:00,5.83042,5.83254,5.83039,5.83174,10000000.0
2009-02-16 12:46:00,5.83188,5.8327,5.82886,5.83031,20000000.0
2009-02-16 12:47:00,5.83037,5.83059,5.82833,5.82833,10000000.0
2009-02-16 12:48:00,5.8292,5.83002,5.82847,5.82942,10000000.0
2009-02-16 12:49:00,5.82947,5.83002,5.82841,5.82881,15000000.0
2009-02-16 12:50:00,5.82915,5.83075,5.82881,5.83033,14000000.0
2009-02-16 12:51:00,5.82995,5.83027,5.82852,5.83027,14000000.0
2009-02-16 12:52:00,5.82961,5.82961,5.82784,5.82815,9000000.0
2009-02-16 12:53:00,5.82788,5.82788,5.82413,5.82476,9000000.0
2009-02-16 12:54:00,5.82452,5.82537,5.82345,5.82506,20000000.0
2009-02-16 12:55:00,5.82484,5.82604,5.82374,5.82604,12000000.0
2009-02-16 12:56:00,5.82612,5.82682,5.82533,5.82588,7000000.0
2009-02-16 12:57:00,5.82678,5.82806,5.8258,5.82806,13000000.0
2009-02-16 12:58:00,5.82812,5.82848,5.82695,5.82762,16000000.0
2009-02-16 12:59:00,5.82778,5.82833,5.82679,5.82819,14000000.0
2009-02-16 13:00:00,5.82889,5.8289,5.82675,5.8289,12000000.0
2009-02-16 13:01:00,5.82811,5.82973,5.82811,5.8296,17000000.0
2009-02-16 13:02:00,5.83059,5.83063,5.82881,5.83021,10000000.0
2009-02-16 13:03:00,5.82936,5.82984,5.82846,5.82937,22000000.0
2009-02-16 13:04:00,5.82861,5.82987,5.82843,5.82946,20000000.0
2009-02-16 13:05:00,5.83012,5.83262,5.82957,5.83002,14000000.0
2009-02-16 13:06:00,5.83218,5.83384,5.83077,5.83384,17000000.0
2009-02-16 13:07:00,5.83434,5.83445,5.8329,5.83304,22000000.0
2009-02-16 13:08:00,5.83457,5.83645,5.83402,5.83488,12000000.0
2009-02-16 13:09:00,5.83466,5.83466,5.833,5.83433,12000000.0
2009-02-16 13:10:00,5.8339,5.8341,5.83271,5.83273,20000000.0
2009-02-16 13:11:00,5.83332,5.83393,5.83119,5.83209,12000000.0
2009-02-16 13:12:00,5.83252,5.83252,5.83065,5.83153,16000000.0
2009-02-16 13:13:00,5.83153,5.83197,5.83057,5.83181,14000000.0
2009-02-16 13:14:00,5.83155,5.83281,5.83127,5.83211,17000000.0
2009-02-16 13:15:00,5.83226,5.83294,5.8316,5.83228,7000000.0
2009-02-16 13:16:00,5.83225,5.83225,5.8312,5.8314,9000000.0
2009-02-16 13:17:00,5.83185,5.83277,5.83051,5.83178,15000000.0
2009-02-16 13:18:00,5.83226,5.83357,5.83191,5.83294,17000000.0
2009-02-16 13:19:00,5.83309,5.83344,5.83239,5.83344,15000000.0
2009-02-16 13:20:00,5.83214,5.83369,5.83214,5.83248,12000000.0
2009-02-16 13:21:00,5.83228,5.83355,5.83221,5.83292,24000000.0
2009-02-16 13:22:00,5.8334,5.83347,5.83217,5.83217,12000000.0
2009-02-16 13:23:00,5.83265,5.83386,5.83232,5.83309,12000000.0
2009-02-16 13:24:00,5.83353,5.83359,5.83186,5.83247,18000000.0
2009-02-16 13:25:00,5.83325,5.83325,5.83187,5.83272,12000000.0
2009-02-16 13:26:00,5.83346,5.83346,5.83147,5.83295,12000000.0
2009-02-16 13:27:00,5.83303,5.83303,5.8311,5.83265,9000000.0
2009-02-16 13:28:00,5.83228,5.83314,5.83099,5.83314,15000000.0
2009-02-16 13:29:00,5.83306,5.83355,5.83211,5.83306,14000000.0
2009-02-16 13:30:00,5.83338,5.83349,5.83211,5.83233,11000000.0
2009-02-16 13:31:00,5.83368,5.83368,5.83191,5.8327,11000000.0
2009-02-16 13:32:00,5.83348,5.83348,5.83134,5.83247,8000000.0
2009-02-16 13:33:00,5.83237,5.83282,5.83114,5.83282,14000000.0
2009-02-16 13:34:00,5.83347,5.83364,5.83197,5.83293,11000000.0
2009-02-16 13:35:00,5.83309,5.83376,5.8311,5.83156,16000000.0
2009-02-16 13:36:00,5.83264,5.83298,5.83153,5.83298,8000000.0
2009-02-16 13:37:00,5.8321,5.83225,5.82823,5.83046,17000000.0
2009-02-16 13:38:00,5.82929,5.83102,5.82683,5.82838,14000000.0
2009-02-16 13:39:00,5.82824,5.82947,5.82794,5.82814,10000000.0
2009-02-16 13:40:00,5.82972,5.83017,5.82835,5.82852,8000000.0
2009-02-16 13:41:00,5.82899,5.82899,5.82689,5.82836,11000000.0
2009-02-16 13:42:00,5.82789,5.82789,5.82566,5.8268,14000000.0
2009-02-16 13:43:00,5.82556,5.82785,5.82556,5.82785,11000000.0
2009-02-16 13:44:00,5.8274,5.82817,5.82623,5.82718,11000000.0
2009-02-16 13:45:00,5.8279,5.82843,5.82643,5.82843,14000000.0
2009-02-16 13:46:00,5.82849,5.82911,5.82779,5.82911,11000000.0
2009-02-16 13:47:00,5.82881,5.83034,5.82828,5.8301,13000000.0
2009-02-16 13:48:00,5.83055,5.83293,5.83055,5.83145,14000000.0
2009-02-16 13:49:00,5.8323,5.83423,5.8323,5.83423,12000000.0
2009-02-16 13:50:00,5.83473,5.83473,5.83291,5.83416,16000000.0
2009-02-16 13:51:00,5.83356,5.8337,5.83237,5.83333,14000000.0
2009-02-16 13:52:00,5.83331,5.83358,5.8324,5.83249,10000000.0
2009-02-16 13:53:00,5.83344,5.83361,5.83192,5.83192,10000000.0
2009-02-16 13:54:00,5.8336,5.8336,5.83129,5.83216,8000000.0
2009-02-16 13:55:00,5.832,5.83367,5.83157,5.83313,13000000.0
2009-02-16 13:56:00,5.83382,5.83414,5.83234,5.83388,17000000.0
2009-02-16 13:57:00,5.8338,5.83413,5.83193,5.83193,13000000.0
2009-02-16 13:58:00,5.83311,5.83371,5.83267,5.83371,7000000.0
2009-02-16 13:59:00,5.83453,5.83571,5.83368,5.83571,9000000.0
2009-02-16 14:00:00,5.83634,5.83634,5.83324,5.83324,7000000.0
2009-02-16 14:01:00,5.83512,5.8353,5.83297,5.83297,11000000.0
2009-02-16 14:02:00,5.83314,5.83391,5.83192,5.83192,19000000.0
2009-02-16 14:03:00,5.83354,5.83435,5.83293,5.83435,13000000.0
2009-02-16 14:04:00,5.83291,5.83426,5.83243,5.83426,22000000.0
2009-02-16 14:05:00,5.83367,5.83426,5.83201,5.83301,17000000.0
2009-02-16 14:06:00,5.83333,5.83447,5.83277,5.83427,11000000.0
2009-02-16 14:07:00,5.83334,5.83381,5.833,5.83361,9000000.0
2009-02-16 14:08:00,5.8341,5.83415,5.83304,5.83325,11000000.0
2009-02-16 14:09:00,5.83391,5.83391,5.83249,5.83257,12000000.0
2009-02-16 14:10:00,5.83297,5.83377,5.83187,5.83339,13000000.0
2009-02-16 14:11:00,5.83318,5.83349,5.83196,5.83259,14000000.0
2009-02-16 14:12:00,5.83279,5.83279,5.83113,5.83154,11000000.0
2009-02-16 14:13:00,5.83124,5.83169,5.83064,5.83085,11000000.0
2009-02-16 14:14:00,5.8315,5.83233,5.83109,5.8314,7000000.0
2009-02-16 14:15:00,5.83171,5.83265,5.83093,5.83117,14000000.0
2009-02-16 14:16:00,5.83277,5.83285,5.83153,5.83184,13000000.0
2009-02-16 14:17:00,5.83228,5.83235,5.83071,5.83212,22000000.0
2009-02-16 14:18:00,5.83223,5.83371,5.83137,5.83358,15000000.0
2009-02-16 14:19:00,5.83318,5.83359,5.83221,5.83222,12000000.0
2009-02-16 14:20:00,5.83312,5.83329,5.83158,5.83192,7000000.0
2009-02-16 14:21:00,5.83257,5.83257,5.83034,5.83107,13000000.0
2009-02-16 14:22:00,5.83222,5.83222,5.83063,5.83068,8000000.0
2009-02-16 14:23:00,5.83273,5.83278,5.83139,5.83193,11000000.0
2009-02-16 14:24:00,5.83289,5.83315,5.83142,5.83142,13000000.0
2009-02-16 14:25:00,5.83233,5.83361,5.83144,5.83361,15000000.0
2009-02-16 14:26:00,5.83283,5.83361,5.83237,5.83335,8000000.0
2009-02-16 14:27:00,5.8341,5.83413,5.83248,5.8331,10000000.0
2009-02-16 14:28:00,5.83285,5.83408,5.83234,5.83408,11000000.0
2009-02-16 14:29:00,5.83302,5.83302,5.83184,5.83259,21000000.0
2009-02-16 14:30:00,5.83229,5.83384,5.83206,5.83271,11000000.0
2009-02-16 14:31:00,5.83493,5.83544,5.83321,5.83488,17000000.0
2009-02-16 14:32:00,5.83513,5.83617,5.83409,5.83527,15000000.0
2009-02-16 14:33:00,5.83626,5.83718,5.83564,5.83651,8000000.0
2009-02-16 14:34:00,5.83744,5.83789,5.83667,5.83789,9000000.0
2009-02-16 14:35:00,5.83762,5.83778,5.83605,5.83681,11000000.0
2009-02-16 14:36:00,5.83679,5.83906,5.83679,5.83837,15000000.0
2009-02-16 14:37:00,5.83871,5.84045,5.83867,5.84045,8000000.0
2009-02-16 14:38:00,5.84066,5.84165,5.83927,5.84055,10000000.0
2009-02-16 14:39:00,5.84115,5.84167,5.83829,5.83993,19000000.0
2009-02-16 14:40:00,5.83841,5.84018,5.83792,5.84018,15000000.0
2009-02-16 14:41:00,5.84043,5.84168,5.8392,5.84052,15000000.0
2009-02-16 14:42:00,5.83991,5.84014,5.8386,5.83945,17000000.0
2009-02-16 14:43:00,5.83763,5.83919,5.8351,5.8351,15000000.0
2009-02-16 14:44:00,5.83664,5.83687,5.83542,5.8368,15000000.0
2009-02-16 14:45:00,5.83732,5.83732,5.83529,5.83529,9000000.0
2009-02-16 14:46:00,5.8355,5.83629,5.83489,5.83499,11000000.0
2009-02-16 14:47:00,5.83579,5.83579,5.83351,5.83445,12000000.0
2009-02-16 14:48:00,5.83403,5.83429,5.83286,5.83298,12000000.0
2009-02-16 14:49:00,5.83491,5.83553,5.8337,5.83509,12000000.0
2009-02-16 14:50:00,5.83393,5.83575,5.83361,5.83481,15000000.0
2009-02-16 14:51:00,5.83456,5.83495,5.83316,5.83336,10000000.0
2009-02-16 14:52:00,5.83196,5.83314,5.83035,5.83184,13000000.0
2009-02-16 14:53:00,5.83037,5.8323,5.82933,5.83077,13000000.0
2009-02-16 14:54:00,5.83038,5.8305,5.82938,5.82954,9000000.0
2009-02-16 14:55:00,5.83061,5.83106,5.82954,5.82992,16000000.0
2009-02-16 14:56:00,5.83106,5.83139,5.82972,5.83085,15000000.0
2009-02-16 14:57:00,5.83097,5.83121,5.82969,5.83008,15000000.0
2009-02-16 14:58:00,5.82877,5.82971,5.82866,5.82896,11000000.0
2009-02-16 14:59:00,5.83044,5.83044,5.82847,5.82944,14000000.0
2009-02-16 15:00:00,5.82977,5.82999,5.82796,5.82796,18000000.0
2009-02-16 15:01:00,5.82969,5.83044,5.82907,5.82995,12000000.0
2009-02-16 15:02:00,5.83017,5.83069,5.82969,5.83069,7000000.0
2009-02-16 15:03:00,5.83155,5.83155,5.82984,5.83034,18000000.0
2009-02-16 15:04:00,5.83173,5.83259,5.83028,5.83182,21000000.0
2009-02-16 15:05:00,5.83204,5.83251,5.83092,5.83181,13000000.0
2009-02-16 15:06:00,5.83268,5.83268,5.83071,5.83135,14000000.0
2009-02-16 15:07:00,5.83235,5.83293,5.83125,5.83293,22000000.0
2009-02-16 15:08:00,5.83249,5.83309,5.83109,5.8312,10000000.0
2009-02-16 15:09:00,5.83146,5.83376,5.83137,5.83376,9000000.0
2009-02-16 15:10:00,5.83418,5.83436,5.83288,5.8329,14000000.0
2009-02-16 15:11:00,5.83409,5.83511,5.83342,5.83511,12000000.0
2009-02-16 15:12:00,5.83454,5.83502,5.83291,5.83291,13000000.0
2009-02-16 15:13:00,5.83366,5.83381,5.83216,5.83246,12000000.0
2009-02-16 15:14:00,5.83151,5.83285,5.83102,5.83267,10000000.0
2009-02-16 15:15:00,5.83226,5.83271,5.83112,5.83207,16000000.0
2009-02-16 15:16:00,5.83262,5.83262,5.83012,5.83137,15000000.0
2009-02-16 15:17:00,5.83081,5.83081,5.82852,5.82949,14000000.0
2009-02-16 15:18:00,5.83044,5.83068,5.82862,5.82884,12000000.0
2009-02-16 15:19:00,5.83053,5.8315,5.82989,5.83142,11000000.0
2009-02-16 15:20:00,5.83113,5.83137,5.82967,5.83045,14000000.0
2009-02-16 15:21:00,5.83074,5.8309,5.82884,5.83035,14000000.0
2009-02-16 15:22:00,5.83092,5.83253,5.83047,5.83253,10000000.0
2009-02-16 15:23:00,5.8304,5.83179,5.83028,5.83167,11000000.0
2009-02-16 15:24:00,5.83224,5.83237,5.83074,5.83226,10000000.0
2009-02-16 15:25:00,5.83204,5.83204,5.83032,5.83115,16000000.0
2009-02-16 15:26:00,5.8317,5.83187,5.83017,5.83156,15000000.0
2009-02-16 15:27:00,5.83116,5.8315,5.83016,5.8307,10000000.0
2009-02-16 15:28:00,5.83251,5.83278,5.83156,5.83278,11000000.0
2009-02-16 15:29:00,5.83216,5.83329,5.83132,5.83196,19000000.0
2009-02-16 15:30:00,5.83424,5.83453,5.83232,5.83392,10000000.0
2009-02-16 15:31:00,5.83338,5.83391,5.8321,5.83351,14000000.0
2009-02-16 15:32:00,5.83233,5.8336,5.83167,5.83333,12000000.0
2009-02-16 15:33:00,5.83283,5.83293,5.83084,5.83282,20000000.0
2009-02-16 15:34:00,5.83399,5.83421,5.83312,5.83312,12000000.0
2009-02-16 15:35:00,5.83402,5.83464,5.83231,5.83464,12000000.0
2009-02-16 15:36:00,5.83481,5.83518,5.83291,5.83401,10000000.0
2009-02-16 15:37:00,5.83393,5.83455,5.83297,5.83444,10000000.0
2009-02-16 15:38:00,5.83554,5.83558,5.83319,5.83474,13000000.0
2009-02-16 15:39:00,5.83432,5.83471,5.83337,5.83471,7000000.0
2009-02-16 15:40:00,5.83461,5.83476,5.83263,5.83387,10000000.0
2009-02-16 15:41:00,5.83349,5.8338,5.83256,5.83357,9000000.0
2009-02-16 15:42:00,5.83282,5.83378,5.8314,5.83284,13000000.0
2009-02-16 15:43:00,5.83379,5.83443,5.83268,5.83383,16000000.0
2009-02-16 15:44:00,5.83435,5.83569,5.83343,5.83563,14000000.0
2009-02-16 15:45:00,5.83491,5.83692,5.83491,5.83531,15000000.0
2009-02-16 15:46:00,5.8365,5.8365,5.83469,5.83569,13000000.0
2009-02-16 15:47:00,5.836,5.83605,5.83498,5.83566,9000000.0
2009-02-16 15:48:00,5.83389,5.83569,5.83357,5.8345,21000000.0
2009-02-16 15:49:00,5.83503,5.83503,5.83121,5.83303,23000000.0
2009-02-16 15:50:00,5.83321,5.83321,5.83079,5.83279,12000000.0
2009-02-16 15:51:00,5.83241,5.83241,5.82557,5.82579,19000000.0
2009-02-16 15:52:00,5.82427,5.82552,5.822,5.82435,15000000.0
2009-02-16 15:53:00,5.82509,5.82563,5.8242,5.82495,14000000.0
2009-02-16 15:54:00,5.82497,5.82552,5.82372,5.82485,15000000.0
2009-02-16 15:55:00,5.82607,5.82623,5.82426,5.82623,12000000.0
2009-02-16 15:56:00,5.82619,5.8274,5.82493,5.82726,18000000.0
2009-02-16 15:57:00,5.82763,5.82779,5.82438,5.82488,10000000.0
2009-02-16 15:58:00,5.82147,5.82273,5.81893,5.8211,22000000.0
2009-02-16 15:59:00,5.81987,5.82054,5.81739,5.81962,12000000.0
2009-02-16 16:00:00,5.81871,5.81871,5.81653,5.81684,12000000.0
2009-02-16 16:01:00,5.81893,5.82007,5.81666,5.81978,12000000.0
2009-02-16 16:02:00,5.81915,5.82203,5.81915,5.82203,13000000.0
2009-02-16 16:03:00,5.82276,5.82347,5.82126,5.82324,13000000.0
2009-02-16 16:04:00,5.82318,5.82318,5.82086,5.82188,11000000.0
2009-02-16 16:05:00,5.82124,5.82137,5.81877,5.82034,9000000.0
2009-02-16 16:06:00,5.82112,5.82135,5.81923,5.82042,14000000.0
2009-02-16 16:07:00,5.82124,5.82124,5.8193,5.82011,15000000.0
2009-02-16 16:08:00,5.82168,5.82274,5.82047,5.82271,15000000.0
2009-02-16 16:09:00,5.82291,5.82359,5.82151,5.82359,17000000.0
2009-02-16 16:10:00,5.82454,5.82574,5.82343,5.82574,14000000.0
2009-02-16 16:11:00,5.8257,5.8257,5.82426,5.82438,9000000.0
2009-02-16 16:12:00,5.82437,5.82508,5.82367,5.82405,15000000.0
2009-02-16 16:13:00,5.82315,5.82427,5.8227,5.82314,14000000.0
2009-02-16 16:14:00,5.82339,5.82339,5.8218,5.8218,12000000.0
2009-02-16 16:15:00,5.82193,5.823,5.82113,5.82238,14000000.0
2009-02-16 16:16:00,5.82147,5.82307,5.82099,5.82169,13000000.0
2009-02-16 16:17:00,5.82309,5.82309,5.81871,5.81871,18000000.0
2009-02-16 16:18:00,5.81855,5.81928,5.81574,5.81574,13000000.0
2009-02-16 16:19:00,5.81711,5.81784,5.81584,5.81648,8000000.0
2009-02-16 16:20:00,5.81569,5.81724,5.81351,5.81424,13000000.0
2009-02-16 16:21:00,5.81207,5.81413,5.81195,5.81291,12000000.0
2009-02-16 16:22:00,5.81439,5.81666,5.81398,5.81631,11000000.0
2009-02-16 16:23:00,5.81691,5.81691,5.81467,5.81605,14000000.0
2009-02-16 16:24:00,5.81561,5.8163,5.81446,5.81622,15000000.0
2009-02-16 16:25:00,5.81622,5.81622,5.81473,5.8151,11000000.0
2009-02-16 16:26:00,5.81588,5.81613,5.81505,5.81589,8000000.0
2009-02-16 16:27:00,5.81659,5.81804,5.8162,5.81804,10000000.0
2009-02-16 16:28:00,5.81802,5.82061,5.81784,5.82061,15000000.0
2009-02-16 16:29:00,5.82047,5.82084,5.81891,5.82063,7000000.0
2009-02-16 16:30:00,5.81998,5.81998,5.81767,5.81919,16000000.0
2009-02-16 16:31:00,5.81872,5.81941,5.81728,5.81811,14000000.0
2009-02-16 16:32:00,5.81759,5.81979,5.81759,5.81979,7000000.0
2009-02-16 16:33:00,5.81989,5.82074,5.81829,5.81879,8000000.0
2009-02-16 16:34:00,5.81912,5.82047,5.81855,5.82047,8000000.0
2009-02-16 16:35:00,5.81923,5.82021,5.81862,5.81862,9000000.0
2009-02-16 16:36:00,5.81868,5.81908,5.81685,5.81724,13000000.0
2009-02-16 16:37:00,5.81708,5.81748,5.81553,5.81553,18000000.0
2009-02-16 16:38:00,5.81488,5.81554,5.81329,5.81384,18000000.0
2009-02-16 16:39:00,5.81286,5.81286,5.80822,5.80968,20000000.0
2009-02-16 16:40:00,5.80958,5.80958,5.80789,5.80954,13000000.0
2009-02-16 16:41:00,5.80949,5.80954,5.80611,5.80777,20000000.0
2009-02-16 16:42:00,5.80753,5.80963,5.80703,5.80759,18000000.0
2009-02-16 16:43:00,5.80802,5.80967,5.80728,5.80875,15000000.0
2009-02-16 16:44:00,5.80877,5.80904,5.80772,5.80904,20000000.0
2009-02-16 16:45:00,5.80751,5.80862,5.80616,5.80754,13000000.0
2009-02-16 16:46:00,5.80671,5.80714,5.80423,5.80615,15000000.0
2009-02-16 16:47:00,5.80699,5.80746,5.8058,5.80715,8000000.0
2009-02-16 16:48:00,5.80642,5.80771,5.80622,5.80718,11000000.0
2009-02-16 16:49:00,5.80734,5.80824,5.80663,5.80823,12000000.0
2009-02-16 16:50:00,5.80754,5.80824,5.80598,5.80659,15000000.0
2009-02-16 16:51:00,5.80796,5.81114,5.80794,5.81029,18000000.0
2009-02-16 16:52:00,5.81108,5.81116,5.8086,5.80923,14000000.0
2009-02-16 16:53:00,5.80826,5.81075,5.80808,5.81013,8000000.0
2009-02-16 16:54:00,5.81059,5.81139,5.80994,5.8106,11000000.0
2009-02-16 16:55:00,5.81083,5.81179,5.80972,5.81179,12000000.0
2009-02-16 16:56:00,5.81202,5.81278,5.81169,5.81232,10000000.0
2009-02-16 16:57:00,5.8118,5.81263,5.81101,5.81214,8000000.0
2009-02-16 16:58:00,5.81119,5.8119,5.81053,5.81053,9000000.0
2009-02-16 16:59:00,5.81159,5.81206,5.81037,5.81037,13000000.0
2009-02-16 17:00:00,5.81101,5.81101,5.80877,5.81019,11000000.0
2009-02-16 17:01:00,5.80891,5.80909,5.80781,5.80836,12000000.0
2009-02-16 17:02:00,5.80985,5.81024,5.80815,5.80919,10000000.0
2009-02-16 17:03:00,5.81044,5.81228,5.8095,5.81227,16000000.0
2009-02-16 17:04:00,5.81133,5.81227,5.81021,5.81036,13000000.0
2009-02-16 17:05:00,5.81088,5.81107,5.8087,5.80987,16000000.0
2009-02-16 17:06:00,5.81093,5.81093,5.80927,5.81052,12000000.0
2009-02-16 17:07:00,5.81126,5.81126,5.80964,5.81024,8000000.0
2009-02-16 17:08:00,5.81069,5.81148,5.81019,5.81136,21000000.0
2009-02-16 17:09:00,5.81114,5.81289,5.8111,5.81174,16000000.0
2009-02-16 17:10:00,5.81193,5.81216,5.81096,5.81197,11000000.0
2009-02-16 17:11:00,5.80985,5.81117,5.80916,5.81036,11000000.0
2009-02-16 17:12:00,5.80894,5.80953,5.80816,5.80891,9000000.0
2009-02-16 17:13:00,5.8091,5.81015,5.80783,5.80783,9000000.0
2009-02-16 17:14:00,5.80748,5.80951,5.80704,5.80792,17000000.0
2009-02-16 17:15:00,5.80877,5.81007,5.80847,5.8092,11000000.0
2009-02-16 17:16:00,5.81008,5.81026,5.80835,5.81025,15000000.0
2009-02-16 17:17:00,5.81072,5.81113,5.80911,5.8096,13000000.0
2009-02-16 17:18:00,5.81049,5.81049,5.80928,5.80928,15000000.0
2009-02-16 17:19:00,5.8108,5.81367,5.80936,5.81223,17000000.0
2009-02-16 17:20:00,5.81485,5.81578,5.81426,5.81509,12000000.0
2009-02-16 17:21:00,5.81541,5.81847,5.81505,5.81847,7000000.0
2009-02-16 17:22:00,5.81873,5.81944,5.8179,5.81944,14000000.0
2009-02-16 17:23:00,5.81983,5.81983,5.81679,5.81727,13000000.0
2009-02-16 17:24:00,5.81852,5.81852,5.81621,5.81643,9000000.0
2009-02-16 17:25:00,5.81626,5.81778,5.81563,5.81778,11000000.0
2009-02-16 17:26:00,5.81788,5.81789,5.81629,5.8168,16000000.0
2009-02-16 17:27:00,5.81739,5.81766,5.81621,5.81766,9000000.0
2009-02-16 17:28:00,5.817,5.81762,5.8152,5.8152,15000000.0
2009-02-16 17:29:00,5.81607,5.81868,5.81564,5.81868,11000000.0
2009-02-16 17:30:00,5.81845,5.81855,5.8171,5.8174,19000000.0
2009-02-16 17:31:00,5.81936,5.81973,5.81838,5.81897,11000000.0
2009-02-16 17:32:00,5.81874,5.82084,5.81874,5.82078,9000000.0
2009-02-16 17:33:00,5.8193,5.82008,5.81808,5.81808,10000000.0
2009-02-16 17:34:00,5.81853,5.81909,5.817,5.81903,14000000.0
2009-02-16 17:35:00,5.81853,5.81853,5.81654,5.81785,13000000.0
2009-02-16 17:36:00,5.81708,5.81734,5.81614,5.81614,11000000.0
2009-02-16 17:37:00,5.81703,5.81703,5.81402,5.81407,15000000.0
2009-02-16 17:38:00,5.81391,5.81477,5.81238,5.81408,17000000.0
2009-02-16 17:39:00,5.81493,5.81532,5.81397,5.81432,8000000.0
2009-02-16 17:40:00,5.81537,5.81629,5.8135,5.81442,12000000.0
2009-02-16 17:41:00,5.81529,5.81672,5.81397,5.81546,21000000.0
2009-02-16 17:42:00,5.81603,5.81603,5.8136,5.81433,13000000.0
2009-02-16 17:43:00,5.81392,5.81448,5.81289,5.81435,11000000.0
2009-02-16 17:44:00,5.81215,5.81282,5.80843,5.80956,19000000.0
2009-02-16 17:45:00,5.81227,5.81459,5.81162,5.81322,10000000.0
2009-02-16 17:46:00,5.81635,5.81635,5.81451,5.8148,13000000.0
2009-02-16 17:47:00,5.81612,5.81613,5.81358,5.81358,9000000.0
2009-02-16 17:48:00,5.81643,5.81824,5.81455,5.81824,14000000.0
2009-02-16 17:49:00,5.81735,5.81851,5.81556,5.81851,14000000.0
2009-02-16 17:50:00,5.81787,5.81903,5.81638,5.81839,17000000.0
2009-02-16 17:51:00,5.81848,5.81848,5.81627,5.81763,13000000.0
2009-02-16 17:52:00,5.8178,5.81874,5.81681,5.81873,24000000.0
2009-02-16 17:53:00,5.8185,5.81958,5.81769,5.81838,16000000.0
2009-02-16 17:54:00,5.81964,5.82034,5.81829,5.81985,16000000.0
2009-02-16 17:55:00,5.81993,5.82003,5.81824,5.82003,13000000.0
2009-02-16 17:56:00,5.81876,5.82033,5.81876,5.82033,15000000.0
2009-02-16 17:57:00,5.82106,5.82155,5.81886,5.8209,10000000.0
2009-02-16 17:58:00,5.82068,5.82207,5.82007,5.82023,15000000.0
2009-02-16 17:59:00,5.82093,5.82107,5.81716,5.81749,13000000.0
2009-02-16 18:00:00,5.81773,5.81872,5.81631,5.81843,7000000.0
2009-02-16 18:01:00,5.81835,5.81835,5.81588,5.81588,18000000.0
2009-02-16 18:02:00,5.81686,5.8175,5.81601,5.81697,17000000.0
2009-02-16 18:03:00,5.81701,5.81742,5.81579,5.81603,16000000.0
2009-02-16 18:04:00,5.81431,5.81574,5.81392,5.81473,14000000.0
2009-02-16 18:05:00,5.81239,5.8157,5.81173,5.8157,13000000.0
2009-02-16 18:06:00,5.81672,5.81737,5.81355,5.81619,18000000.0
2009-02-16 18:07:00,5.81552,5.81687,5.81391,5.81612,12000000.0
2009-02-16 18:08:00,5.81551,5.81709,5.81446,5.81517,18000000.0
2009-02-16 18:09:00,5.81557,5.8173,5.81497,5.81653,12000000.0
2009-02-16 18:10:00,5.81619,5.81707,5.81566,5.81676,13000000.0
2009-02-16 18:11:00,5.81729,5.81729,5.81511,5.8167,10000000.0
2009-02-16 18:12:00,5.81587,5.81622,5.81419,5.81419,11000000.0
2009-02-16 18:13:00,5.81413,5.81537,5.81345,5.81385,14000000.0
2009-02-16 18:14:00,5.81546,5.81546,5.81213,5.81298,10000000.0
2009-02-16 18:15:00,5.81281,5.81316,5.8112,5.81316,10000000.0
2009-02-16 18:16:00,5.81351,5.81408,5.81229,5.81229,9000000.0
2009-02-16 18:17:00,5.81318,5.81318,5.81157,5.81221,18000000.0
2009-02-16 18:18:00,5.81332,5.81393,5.81226,5.81393,14000000.0
2009-02-16 18:19:00,5.81444,5.81465,5.81301,5.81447,10000000.0
2009-02-16 18:20:00,5.81398,5.81577,5.81367,5.81369,15000000.0
2009-02-16 18:21:00,5.81448,5.81603,5.81415,5.81416,18000000.0
2009-02-16 18:22:00,5.81511,5.81672,5.8145,5.81518,14000000.0
2009-02-16 18:23:00,5.81494,5.81894,5.8148,5.81894,7000000.0
2009-02-16 18:24:00,5.81959,5.81976,5.81666,5.81839,9000000.0
2009-02-16 18:25:00,5.81857,5.8198,5.81781,5.8198,13000000.0
2009-02-16 18:26:00,5.82022,5.82022,5.81751,5.81751,16000000.0
2009-02-16 18:27:00,5.81864,5.81903,5.81729,5.81853,14000000.0
2009-02-16 18:28:00,5.81852,5.82191,5.81704,5.82068,13000000.0
2009-02-16 18:29:00,5.8216,5.82544,5.82111,5.82533,11000000.0
2009-02-16 18:30:00,5.82541,5.82589,5.82297,5.82569,16000000.0
2009-02-16 18:31:00,5.82434,5.82754,5.82434,5.82616,12000000.0
2009-02-16 18:32:00,5.8258,5.82846,5.82525,5.8277,11000000.0
2009-02-16 18:33:00,5.82875,5.82875,5.82574,5.82741,13000000.0
2009-02-16 18:34:00,5.82793,5.82793,5.82363,5.82363,13000000.0
2009-02-16 18:35:00,5.82485,5.82559,5.82344,5.82445,18000000.0
2009-02-16 18:36:00,5.82366,5.82689,5.82233,5.82639,18000000.0
2009-02-16 18:37:00,5.82851,5.82952,5.82738,5.82942,18000000.0
2009-02-16 18:38:00,5.82865,5.82885,5.82622,5.82788,11000000.0
2009-02-16 18:39:00,5.82617,5.82763,5.82598,5.82726,11000000.0
2009-02-16 18:40:00,5.8268,5.82704,5.82531,5.82686,14000000.0
2009-02-16 18:41:00,5.82627,5.82701,5.82437,5.82437,16000000.0
2009-02-16 18:42:00,5.82503,5.82555,5.82336,5.82445,14000000.0
2009-02-16 18:43:00,5.82352,5.82406,5.82139,5.82406,10000000.0
2009-02-16 18:44:00,5.82376,5.8249,5.82249,5.82472,13000000.0
2009-02-16 18:45:00,5.82525,5.82553,5.82339,5.82339,13000000.0
2009-02-16 18:46:00,5.82634,5.82774,5.82407,5.82774,12000000.0
2009-02-16 18:47:00,5.82698,5.83116,5.82698,5.82993,14000000.0
2009-02-16 18:48:00,5.83188,5.83188,5.82943,5.83022,15000000.0
2009-02-16 18:49:00,5.83066,5.8316,5.82997,5.83062,12000000.0
2009-02-16 18:50:00,5.82939,5.83007,5.8281,5.82871,9000000.0
2009-02-16 18:51:00,5.82884,5.82957,5.82688,5.82878,17000000.0
2009-02-16 18:52:00,5.82785,5.82924,5.82785,5.82797,9000000.0
2009-02-16 18:53:00,5.82959,5.8304,5.82843,5.82877,14000000.0
2009-02-16 18:54:00,5.82829,5.82968,5.82779,5.82857,14000000.0
2009-02-16 18:55:00,5.82704,5.8291,5.82704,5.82723,10000000.0
2009-02-16 18:56:00,5.82797,5.82893,5.82752,5.82847,16000000.0
2009-02-16 18:57:00,5.82894,5.82894,5.82665,5.82717,17000000.0
2009-02-16 18:58:00,5.82878,5.82988,5.82794,5.82982,14000000.0
2009-02-16 18:59:00,5.82997,5.83037,5.82853,5.82966,14000000.0
2009-02-16 19:00:00,5.83013,5.83139,5.82905,5.8306,15000000.0
2009-02-16 19:01:00,5.83132,5.83257,5.83079,5.83127,15000000.0
2009-02-16 19:02:00,5.83092,5.83216,5.83014,5.83039,14000000.0
2009-02-16 19:03:00,5.83031,5.83154,5.83028,5.83099,14000000.0
2009-02-16 19:04:00,5.83153,5.83153,5.82857,5.82965,12000000.0
2009-02-16 19:05:00,5.82863,5.83044,5.82863,5.83031,15000000.0
2009-02-16 19:06:00,5.83076,5.83172,5.83007,5.83098,16000000.0
2009-02-16 19:07:00,5.83173,5.83186,5.83032,5.83059,20000000.0
2009-02-16 19:08:00,5.83178,5.83178,5.82992,5.83043,8000000.0
2009-02-16 19:09:00,5.8307,5.83133,5.82977,5.83129,17000000.0
2009-02-16 19:10:00,5.83167,5.83167,5.83046,5.83064,9000000.0
2009-02-16 19:11:00,5.83048,5.83118,5.82991,5.83118,16000000.0
2009-02-16 19:12:00,5.83085,5.83124,5.82949,5.83124,13000000.0
2009-02-16 19:13:00,5.83091,5.83091,5.8288,5.8288,10000000.0
2009-02-16 19:14:00,5.82924,5.82962,5.82723,5.82755,20000000.0
2009-02-16 19:15:00,5.8278,5.82934,5.82652,5.82795,12000000.0
2009-02-16 19:16:00,5.82943,5.82993,5.8284,5.82869,8000000.0
2009-02-16 19:17:00,5.83065,5.83065,5.82789,5.82914,18000000.0
2009-02-16 19:18:00,5.82958,5.82986,5.82745,5.82896,11000000.0
2009-02-16 19:19:00,5.82893,5.82893,5.82771,5.82803,12000000.0
2009-02-16 19:20:00,5.82836,5.82888,5.82738,5.82763,14000000.0
2009-02-16 19:21:00,5.82774,5.82861,5.82743,5.82861,13000000.0
2009-02-16 19:22:00,5.82743,5.82945,5.82743,5.82905,12000000.0
2009-02-16 19:23:00,5.8292,5.8299,5.82819,5.8295,14000000.0
2009-02-16 19:24:00,5.82859,5.82973,5.82765,5.82911,19000000.0
2009-02-16 19:25:00,5.82901,5.82912,5.82721,5.82726,8000000.0
2009-02-16 19:26:00,5.82854,5.82854,5.82644,5.82683,7000000.0
2009-02-16 19:27:00,5.82641,5.8277,5.82641,5.8272,20000000.0
2009-02-16 19:28:00,5.82782,5.82836,5.82701,5.8282,17000000.0
2009-02-16 19:29:00,5.82672,5.82828,5.82664,5.82828,10000000.0
2009-02-16 19:30:00,5.82751,5.82937,5.82751,5.82899,15000000.0
2009-02-16 19:31:00,5.82962,5.82962,5.828,5.82936,11000000.0
2009-02-16 19:32:00,5.8285,5.82897,5.82804,5.82877,9000000.0
2009-02-16 19:33:00,5.83001,5.83001,5.82896,5.82977,14000000.0
2009-02-16 19:34:00,5.82894,5.82999,5.82871,5.82942,17000000.0
2009-02-16 19:35:00,5.82949,5.83023,5.82894,5.82923,8000000.0
2009-02-16 19:36:00,5.82919,5.82991,5.82782,5.82827,15000000.0
2009-02-16 19:37:00,5.82882,5.82888,5.8278,5.82812,8000000.0
2009-02-16 19:38:00,5.82891,5.82908,5.82722,5.8286,15000000.0
2009-02-16 19:39:00,5.82836,5.82931,5.82803,5.8285,17000000.0
2009-02-16 19:40:00,5.82938,5.82976,5.82838,5.82945,16000000.0
2009-02-16 19:41:00,5.82957,5.83079,5.82909,5.83044,11000000.0
2009-02-16 19:42:00,5.83069,5.83143,5.83005,5.83041,15000000.0
2009-02-16 19:43:00,5.831,5.83164,5.83021,5.83164,14000000.0
2009-02-16 19:44:00,5.83173,5.83279,5.8308,5.83136,14000000.0
2009-02-16 19:45:00,5.83125,5.83193,5.83006,5.83019,15000000.0
2009-02-16 19:46:00,5.83056,5.83056,5.82862,5.8301,15000000.0
2009-02-16 19:47:00,5.83044,5.83044,5.82912,5.82977,16000000.0
2009-02-16 19:48:00,5.83029,5.83083,5.82925,5.83023,16000000.0
2009-02-16 19:49:00,5.83041,5.83059,5.82923,5.82931,8000000.0
2009-02-16 19:50:00,5.8303,5.83079,5.82949,5.82986,9000000.0
2009-02-16 19:51:00,5.82939,5.8312,5.82939,5.83063,19000000.0
2009-02-16 19:52:00,5.83019,5.8308,5.82951,5.83064,11000000.0
2009-02-16 19:53:00,5.83085,5.83092,5.82899,5.82899,14000000.0
2009-02-16 19:54:00,5.82916,5.83044,5.82855,5.83035,18000000.0
2009-02-16 19:55:00,5.82961,5.8305,5.82926,5.82996,13000000.0
2009-02-16 19:56:00,5.83001,5.83059,5.82949,5.8303,10000000.0
2009-02-16 19:57:00,5.82921,5.83053,5.82921,5.82957,16000000.0
2009-02-16 19:58:00,5.82905,5.82985,5.82891,5.8291,15000000.0
2009-02-16 19:59:00,5.82941,5.82992,5.82731,5.82796,14000000.0
2009-02-16 20:00:00,5.82897,5.82968,5.82807,5.82844,11000000.0
2009-02-16 20:01:00,5.82927,5.82978,5.82772,5.82925,24000000.0
2009-02-16 20:02:00,5.82877,5.82959,5.82779,5.82779,11000000.0
2009-02-16 20:03:00,5.82832,5.829,5.82767,5.82852,11000000.0
2009-02-16 20:04:00,5.82756,5.82841,5.82715,5.82786,10000000.0
2009-02-16 20:05:00,5.82686,5.82808,5.82646,5.82794,17000000.0
2009-02-16 20:06:00,5.8272,5.8286,5.8272,5.8286,10000000.0
2009-02-16 20:07:00,5.82915,5.82915,5.8277,5.82785,14000000.0
2009-02-16 20:08:00,5.82721,5.82881,5.82721,5.82868,13000000.0
2009-02-16 20:09:00,5.8289,5.83011,5.82841,5.82967,11000000.0
2009-02-16 20:10:00,5.82951,5.83017,5.82905,5.8299,11000000.0
2009-02-16 20:11:00,5.82969,5.83052,5.8296,5.83016,9000000.0
2009-02-16 20:12:00,5.83079,5.83095,5.82906,5.83025,16000000.0
2009-02-16 20:13:00,5.82925,5.83053,5.82925,5.83053,11000000.0
2009-02-16 20:14:00,5.83038,5.83072,5.83038,5.83044,19000000.0
2009-02-16 20:15:00,5.8308,5.83101,5.83016,5.83096,13000000.0
2009-02-16 20:16:00,5.8305,5.83066,5.82901,5.83052,15000000.0
2009-02-16 20:17:00,5.83035,5.83071,5.82927,5.83069,8000000.0
2009-02-16 20:18:00,5.83135,5.83135,5.83115,5.83128,14000000.0
2009-02-16 20:19:00,5.83159,5.83159,5.82994,5.82994,14000000.0
2009-02-16 20:20:00,5.83092,5.83117,5.83022,5.83106,12000000.0
2009-02-16 20:21:00,5.83114,5.83225,5.83084,5.8311,9000000.0
2009-02-16 20:22:00,5.83342,5.83342,5.83122,5.83122,17000000.0
2009-02-16 20:23:00,5.83207,5.833,5.83172,5.8321,11000000.0
2009-02-16 20:24:00,5.83235,5.83256,5.8323,5.83246,16000000.0
2009-02-16 20:25:00,5.8334,5.8334,5.83149,5.83149,11000000.0
2009-02-16 20:26:00,5.83312,5.83338,5.8322,5.83338,8000000.0
2009-02-16 20:27:00,5.8332,5.8332,5.83102,5.83204,13000000.0
2009-02-16 20:28:00,5.83125,5.8326,5.8307,5.83082,15000000.0
2009-02-16 20:29:00,5.83059,5.83201,5.83059,5.83192,16000000.0
2009-02-16 20:30:00,5.82967,5.83189,5.82958,5.83133,8000000.0
2009-02-16 20:31:00,5.83118,5.83118,5.82982,5.83034,18000000.0
2009-02-16 20:32:00,5.82983,5.83083,5.82943,5.83083,7000000.0
2009-02-16 20:33:00,5.83172,5.83199,5.82994,5.82994,13000000.0
2009-02-16 20:34:00,5.83153,5.83153,5.82951,5.82951,13000000.0
2009-02-16 20:35:00,5.83147,5.83147,5.8298,5.83011,9000000.0
2009-02-16 20:36:00,5.82963,5.83117,5.82963,5.83077,17000000.0
2009-02-16 20:37:00,5.83084,5.8311,5.82984,5.82984,14000000.0
2009-02-16 20:38:00,5.83053,5.83131,5.8295,5.8295,16000000.0
2009-02-16 20:39:00,5.83047,5.83178,5.82986,5.83057,14000000.0
2009-02-16 20:40:00,5.8309,5.8309,5.82847,5.82939,17000000.0
2009-02-16 20:41:00,5.82896,5.82994,5.82841,5.82845,16000000.0
2009-02-16 20:42:00,5.82813,5.82902,5.82749,5.82862,22000000.0
2009-02-16 20:43:00,5.82868,5.82875,5.82855,5.82868,18000000.0
2009-02-16 20:44:00,5.82909,5.82909,5.82803,5.82893,16000000.0
2009-02-16 20:45:00,5.82887,5.82956,5.82857,5.82914,8000000.0
2009-02-16 20:46:00,5.83028,5.83056,5.82913,5.82999,19000000.0
2009-02-16 20:47:00,5.83056,5.83078,5.82862,5.82952,12000000.0
2009-02-16 20:48:00,5.82922,5.83048,5.82815,5.83048,9000000.0
2009-02-16 20:49:00,5.83049,5.83086,5.8271,5.8271,19000000.0
2009-02-16 20:50:00,5.82715,5.8276,5.82559,5.82647,15000000.0
2009-02-16 20:51:00,5.82707,5.82707,5.82531,5.82572,9000000.0
2009-02-16 20:52:00,5.82618,5.82618,5.82439,5.82448,11000000.0
2009-02-16 20:53:00,5.82534,5.82562,5.8242,5.82562,15000000.0
2009-02-16 20:54:00,5.8257,5.8257,5.82267,5.82401,12000000.0
2009-02-16 20:55:00,5.82313,5.82338,5.82142,5.82201,18000000.0
2009-02-16 20:56:00,5.82339,5.82434,5.82287,5.82407,12000000.0
2009-02-16 20:57:00,5.8233,5.82546,5.82326,5.82546,13000000.0
2009-02-16 20:58:00,5.82455,5.82563,5.82365,5.82563,11000000.0
2009-02-16 20:59:00,5.82522,5.82547,5.82462,5.82491,11000000.0
2009-02-16 21:00:00,5.82593,5.82635,5.8248,5.82635,17000000.0
2009-02-16 21:01:00,5.82671,5.82671,5.82507,5.82665,10000000.0
2009-02-16 21:02:00,5.82692,5.82764,5.8266,5.82764,8000000.0
2009-02-16 21:03:00,5.82693,5.82785,5.82609,5.82609,19000000.0
2009-02-16 21:04:00,5.82642,5.82735,5.82575,5.82575,18000000.0
2009-02-16 21:05:00,5.82819,5.82819,5.82686,5.82763,14000000.0
2009-02-16 21:06:00,5.828,5.82801,5.82693,5.82763,12000000.0
2009-02-16 21:07:00,5.82843,5.82859,5.82753,5.82859,10000000.0
2009-02-16 21:08:00,5.82769,5.82846,5.82769,5.82846,14000000.0
2009-02-16 21:09:00,5.8278,5.82821,5.82712,5.82731,16000000.0
2009-02-16 21:10:00,5.8272,5.82834,5.82667,5.82798,15000000.0
2009-02-16 21:11:00,5.82645,5.82818,5.82645,5.82802,13000000.0
2009-02-16 21:12:00,5.82851,5.82868,5.82841,5.82864,10000000.0
2009-02-16 21:13:00,5.82863,5.8287,5.82835,5.82835,14000000.0
2009-02-16 21:14:00,5.82837,5.82863,5.82837,5.82862,10000000.0
2009-02-16 21:15:00,5.82927,5.82954,5.82759,5.82759,15000000.0
2009-02-16 21:16:00,5.82928,5.8293,5.82777,5.82826,11000000.0
2009-02-16 21:17:00,5.82862,5.82939,5.8276,5.82821,13000000.0
2009-02-16 21:18:00,5.8285,5.82968,5.82826,5.82968,17000000.0
2009-02-16 21:19:00,5.82927,5.82964,5.82815,5.82869,12000000.0
2009-02-16 21:20:00,5.82866,5.83031,5.82856,5.82992,14000000.0
2009-02-16 21:21:00,5.8295,5.82984,5.82873,5.8296,11000000.0
2009-02-16 21:22:00,5.82841,5.82933,5.82841,5.82842,9000000.0
2009-02-16 21:23:00,5.82795,5.82821,5.82795,5.82821,7000000.0
2009-02-16 21:24:00,5.82807,5.82823,5.82806,5.82808,11000000.0
2009-02-16 21:25:00,5.82916,5.8295,5.82829,5.82882,7000000.0
2009-02-16 21:26:00,5.82848,5.83013,5.82848,5.82972,13000000.0
2009-02-16 21:27:00,5.83078,5.83092,5.82963,5.8303,11000000.0
2009-02-16 21:28:00,5.83024,5.83087,5.82952,5.82952,15000000.0
2009-02-16 21:29:00,5.82984,5.83044,5.82975,5.82994,12000000.0
2009-02-16 21:30:00,5.82986,5.83,5.82974,5.82981,10000000.0
2009-02-16 21:31:00,5.82895,5.82915,5.82895,5.82908,10000000.0
2009-02-16 21:32:00,5.82893,5.82918,5.82891,5.82907,12000000.0
2009-02-16 21:33:00,5.83112,5.83119,5.82975,5.82993,19000000.0
2009-02-16 21:34:00,5.83035,5.83102,5.83035,5.8308,8000000.0
2009-02-16 21:35:00,5.83089,5.83089,5.82927,5.83021,20000000.0
2009-02-16 21:36:00,5.82999,5.83168,5.82955,5.83009,19000000.0
2009-02-16 21:37:00,5.83072,5.83152,5.82927,5.82927,19000000.0
2009-02-16 21:38:00,5.82969,5.83165,5.82921,5.82961,13000000.0
2009-02-16 21:39:00,5.83113,5.83171,5.82959,5.83171,17000000.0
2009-02-16 21:40:00,5.83081,5.83119,5.83008,5.83033,7000000.0
2009-02-16 21:41:00,5.8315,5.8315,5.82983,5.83082,11000000.0
2009-02-16 21:42:00,5.83037,5.83133,5.83006,5.83097,18000000.0
2009-02-16 21:43:00,5.83175,5.83175,5.83155,5.83167,13000000.0
2009-02-16 21:44:00,5.82981,5.83162,5.82965,5.83108,16000000.0
2009-02-16 21:45:00,5.83008,5.83173,5.83,5.83044,11000000.0
2009-02-16 21:46:00,5.83077,5.83104,5.82975,5.83104,13000000.0
2009-02-16 21:47:00,5.83075,5.83176,5.83058,5.83133,13000000.0
2009-02-16 21:48:00,5.83134,5.83155,5.83034,5.83155,17000000.0
2009-02-16 21:49:00,5.83097,5.83105,5.83085,5.83085,8000000.0
2009-02-16 21:50:00,5.83165,5.83165,5.82987,5.82999,11000000.0
2009-02-16 21:51:00,5.83181,5.832,5.83168,5.832,13000000.0
2009-02-16 21:52:00,5.83184,5.83211,5.83179,5.83211,13000000.0
2009-02-16 21:53:00,5.83156,5.83156,5.82965,5.82965,14000000.0
2009-02-16 21:54:00,5.83051,5.83106,5.82976,5.82985,11000000.0
2009-02-16 21:55:00,5.83119,5.83139,5.82968,5.83139,17000000.0
2009-02-16 21:56:00,5.83166,5.83166,5.83011,5.83073,12000000.0
2009-02-16 21:57:00,5.83061,5.83141,5.8301,5.83117,16000000.0
2009-02-16 21:58:00,5.83097,5.83128,5.82985,5.83034,9000000.0
2009-02-16 21:59:00,5.83028,5.83115,5.8295,5.83018,18000000.0
2009-02-16 22:00:00,5.83088,5.83147,5.82982,5.82982,13000000.0
2009-02-16 22:01:00,5.82988,5.82988,5.8296,5.82963,11000000.0
2009-02-16 22:02:00,5.82997,5.83003,5.82974,5.82984,17000000.0
2009-02-16 22:03:00,5.82993,5.82998,5.82966,5.82997,23000000.0
2009-02-16 22:04:00,5.83169,5.83169,5.82974,5.83094,15000000.0
2009-02-16 22:05:00,5.82994,5.83079,5.82948,5.83077,14000000.0
2009-02-16 22:06:00,5.82984,5.83102,5.82929,5.83102,15000000.0
2009-02-16 22:07:00,5.8306,5.83115,5.83004,5.83115,9000000.0
2009-02-16 22:08:00,5.8308,5.83157,5.82986,5.83151,18000000.0
2009-02-16 22:09:00,5.83093,5.83093,5.82931,5.82931,11000000.0
2009-02-16 22:10:00,5.82933,5.83054,5.8291,5.83046,7000000.0
2009-02-16 22:11:00,5.83041,5.83056,5.83035,5.83056,8000000.0
2009-02-16 22:12:00,5.83114,5.83121,5.82948,5.83085,16000000.0
2009-02-16 22:13:00,5.83002,5.83092,5.82978,5.83038,24000000.0
2009-02-16 22:14:00,5.82959,5.83053,5.8292,5.8292,9000000.0
2009-02-16 22:15:00,5.8295,5.83076,5.8295,5.83076,10000000.0
2009-02-16 22:16:00,5.83077,5.83077,5.82932,5.83052,13000000.0
2009-02-16 22:17:00,5.83081,5.83103,5.83072,5.83074,20000000.0
2009-02-16 22:18:00,5.83042,5.83061,5.83033,5.83043,11000000.0
2009-02-16 22:19:00,5.8301,5.83012,5.82857,5.82973,15000000.0
2009-02-16 22:20:00,5.82971,5.83156,5.82953,5.83011,16000000.0
2009-02-16 22:21:00,5.83112,5.83137,5.82998,5.83106,12000000.0
2009-02-16 22:22:00,5.83104,5.83246,5.83077,5.83228,14000000.0
2009-02-16 22:23:00,5.83179,5.8326,5.83126,5.83173,11000000.0
2009-02-16 22:24:00,5.83279,5.83279,5.83074,5.83195,16000000.0
2009-02-16 22:25:00,5.8318,5.83276,5.83159,5.83223,14000000.0
2009-02-16 22:26:00,5.83226,5.83285,5.8322,5.83282,10000000.0
2009-02-16 22:27:00,5.83317,5.83323,5.83293,5.83323,14000000.0
2009-02-16 22:28:00,5.83326,5.83326,5.83047,5.83047,12000000.0
2009-02-16 22:29:00,5.83114,5.83197,5.83037,5.83149,13000000.0
2009-02-16 22:30:00,5.83128,5.83128,5.82933,5.82973,8000000.0
2009-02-16 22:31:00,5.82928,5.83031,5.82866,5.83025,11000000.0
2009-02-16 22:32:00,5.82972,5.83006,5.82971,5.83002,20000000.0
2009-02-16 22:33:00,5.82919,5.82958,5.82856,5.82889,11000000.0
2009-02-16 22:34:00,5.82835,5.82908,5.82769,5.82769,10000000.0
2009-02-16 22:35:00,5.83018,5.83018,5.82863,5.82956,13000000.0
2009-02-16 22:36:00,5.83032,5.83057,5.82947,5.83046,9000000.0
2009-02-16 22:37:00,5.83057,5.83057,5.82881,5.82978,13000000.0
2009-02-16 22:38:00,5.83012,5.83012,5.82828,5.82944,9000000.0
2009-02-16 22:39:00,5.83017,5.83017,5.8289,5.83012,12000000.0
2009-02-16 22:40:00,5.82895,5.83005,5.8286,5.82996,9000000.0
2009-02-16 22:41:00,5.82976,5.83044,5.82919,5.82993,14000000.0
2009-02-16 22:42:00,5.8307,5.8311,5.82971,5.83026,13000000.0
2009-02-16 22:43:00,5.83053,5.83134,5.82998,5.83134,12000000.0
2009-02-16 22:44:00,5.83106,5.83106,5.82969,5.83015,15000000.0
2009-02-16 22:45:00,5.82813,5.82998,5.82789,5.82789,13000000.0
2009-02-16 22:46:00,5.82808,5.8288,5.82673,5.8268,14000000.0
2009-02-16 22:47:00,5.82548,5.82761,5.82548,5.82577,15000000.0
2009-02-16 22:48:00,5.82673,5.82757,5.82577,5.82756,13000000.0
2009-02-16 22:49:00,5.8273,5.82788,5.82614,5.82692,13000000.0
2009-02-16 22:50:00,5.82708,5.82756,5.82647,5.82716,15000000.0
2009-02-16 22:51:00,5.8269,5.8269,5.82457,5.82624,14000000.0
2009-02-16 22:52:00,5.82742,5.82756,5.82604,5.82756,9000000.0
2009-02-16 22:53:00,5.82623,5.82697,5.82547,5.82613,15000000.0
2009-02-16 22:54:00,5.82718,5.82739,5.82549,5.82693,17000000.0
2009-02-16 22:55:00,5.82672,5.82785,5.82618,5.82782,16000000.0
2009-02-16 22:56:00,5.82606,5.82716,5.82521,5.82593,13000000.0
2009-02-16 22:57:00,5.82515,5.82593,5.82515,5.8256,8000000.0
2009-02-16 22:58:00,5.82598,5.82638,5.82533,5.82599,8000000.0
2009-02-16 22:59:00,5.82625,5.82625,5.82429,5.82515,19000000.0
2009-02-16 23:00:00,5.82528,5.82528,5.82377,5.82377,10000000.0
2009-02-16 23:01:00,5.82345,5.824,5.8225,5.82373,7000000.0
2009-02-16 23:02:00,5.82203,5.82333,5.82131,5.82176,15000000.0
2009-02-16 23:03:00,5.82281,5.823,5.82096,5.82096,17000000.0
2009-02-16 23:04:00,5.8225,5.8225,5.8214,5.82207,19000000.0
2009-02-16 23:05:00,5.82315,5.82319,5.82227,5.82227,9000000.0
2009-02-16 23:06:00,5.82316,5.82336,5.82197,5.82308,12000000.0
2009-02-16 23:07:00,5.82268,5.82403,5.82207,5.82256,14000000.0
2009-02-16 23:08:00,5.82399,5.82408,5.82225,5.82225,16000000.0
2009-02-16 23:09:00,5.82384,5.82393,5.82246,5.82246,9000000.0
2009-02-16 23:10:00,5.82395,5.82413,5.82299,5.82325,12000000.0
2009-02-16 23:11:00,5.82313,5.82335,5.82311,5.82314,14000000.0
2009-02-16 23:12:00,5.82401,5.82401,5.82296,5.82323,7000000.0
2009-02-16 23:13:00,5.82468,5.82468,5.82295,5.82326,14000000.0
2009-02-16 23:14:00,5.82312,5.8234,5.82312,5.82322,19000000.0
2009-02-16 23:15:00,5.82335,5.82335,5.82312,5.82335,13000000.0
2009-02-16 23:16:00,5.82413,5.82413,5.82296,5.82299,15000000.0
2009-02-16 23:17:00,5.82403,5.82416,5.82297,5.82416,11000000.0
2009-02-16 23:18:00,5.82402,5.82429,5.82394,5.82429,12000000.0
2009-02-16 23:19:00,5.82354,5.82536,5.82346,5.82528,14000000.0
2009-02-16 23:20:00,5.82551,5.82551,5.82447,5.8254,19000000.0
2009-02-16 23:21:00,5.82552,5.82578,5.8255,5.82575,7000000.0
2009-02-16 23:22:00,5.82546,5.82575,5.82546,5.82552,15000000.0
2009-02-16 23:23:00,5.82532,5.82559,5.82481,5.82494,11000000.0
2009-02-16 23:24:00,5.82494,5.82527,5.82473,5.82502,14000000.0
2009-02-16 23:25:00,5.82517,5.82548,5.82517,5.82528,11000000.0
2009-02-16 23:26:00,5.82615,5.82615,5.82476,5.82549,14000000.0
2009-02-16 23:27:00,5.82564,5.82593,5.82561,5.82571,11000000.0
2009-02-16 23:28:00,5.82563,5.82563,5.82405,5.82405,12000000.0
2009-02-16 23:29:00,5.82595,5.827,5.8249,5.82641,16000000.0
2009-02-16 23:30:00,5.82472,5.82559,5.82395,5.82419,20000000.0
2009-02-16 23:31:00,5.82474,5.82484,5.82324,5.82327,11000000.0
2009-02-16 23:32:00,5.82345,5.82391,5.8227,5.82292,16000000.0
2009-02-16 23:33:00,5.8233,5.82408,5.82175,5.82175,12000000.0
2009-02-16 23:34:00,5.82227,5.82285,5.82119,5.82217,13000000.0
2009-02-16 23:35:00,5.82291,5.8231,5.82233,5.8231,9000000.0
2009-02-16 23:36:00,5.82313,5.8232,5.82286,5.8232,9000000.0
2009-02-16 23:37:00,5.82293,5.82294,5.82135,5.82218,14000000.0
2009-02-16 23:38:00,5.82263,5.82329,5.82157,5.82205,13000000.0
2009-02-16 23:39:00,5.82169,5.82247,5.82111,5.82128,17000000.0
2009-02-16 23:40:00,5.82235,5.82235,5.81983,5.82018,12000000.0
2009-02-16 23:41:00,5.82089,5.82089,5.81891,5.81927,17000000.0
2009-02-16 23:42:00,5.82046,5.82046,5.81873,5.81923,22000000.0
2009-02-16 23:43:00,5.82014,5.82014,5.81875,5.81967,15000000.0
2009-02-16 23:44:00,5.82024,5.82039,5.81855,5.81855,14000000.0
2009-02-16 23:45:00,5.82049,5.82056,5.81904,5.82056,20000000.0
2009-02-16 23:46:00,5.82078,5.82078,5.81905,5.81996,14000000.0
2009-02-16 23:47:00,5.82142,5.82142,5.81948,5.81973,10000000.0
2009-02-16 23:48:00,5.82009,5.82052,5.81925,5.81925,18000000.0
2009-02-16 23:49:00,5.81825,5.81943,5.81766,5.8178,14000000.0
2009-02-16 23:50:00,5.81878,5.81907,5.81737,5.81837,13000000.0
2009-02-16 23:51:00,5.81921,5.81929,5.81772,5.81867,8000000.0
2009-02-16 23:52:00,5.81778,5.81976,5.81778,5.81864,16000000.0
2009-02-16 23:53:00,5.81826,5.81971,5.81826,5.81955,18000000.0
2009-02-16 23:54:00,5.81856,5.81955,5.81856,5.81899,12000000.0
2009-02-16 23:55:00,5.81822,5.81877,5.81305,5.81544,19000000.0
2009-02-16 23:56:00,5.81669,5.81717,5.81546,5.81645,14000000.0
2009-02-16 23:57:00,5.81694,5.81731,5.81531,5.81731,16000000.0
2009-02-16 23:58:00,5.8161,5.8161,5.811,5.811,13000000.0
2009-02-16 23:59:00,5.81214,5.8141,5.80921,5.8141,14000000.0
2009-02-17 00:00:00,5.8143,5.8143,5.81239,5.81408,17000000.0
2009-02-17 00:01:00,5.8134,5.81573,5.813,5.813,12000000.0
2009-02-17 00:02:00,5.81251,5.81411,5.81251,5.81375,15000000.0
2009-02-17 00:03:00,5.81351,5.81527,5.81351,5.81515,14000000.0
2009-02-17 00:04:00,5.81332,5.81449,5.81332,5.81398,12000000.0
2009-02-17 00:05:00,5.81461,5.81461,5.81321,5.81375,12000000.0
2009-02-17 00:06:00,5.81407,5.81506,5.8136,5.81405,12000000.0
2009-02-17 00:07:00,5.81387,5.81473,5.8135,5.8135,11000000.0
2009-02-17 00:08:00,5.81453,5.81462,5.81321,5.81341,15000000.0
2009-02-17 00:09:00,5.81354,5.81506,5.81279,5.81391,12000000.0
2009-02-17 00:10:00,5.81574,5.81717,5.81455,5.81717,19000000.0
2009-02-17 00:11:00,5.81719,5.81778,5.81589,5.81778,8000000.0
2009-02-17 00:12:00,5.81883,5.81938,5.81782,5.81927,9000000.0
2009-02-17 00:13:00,5.82015,5.82043,5.81932,5.81951,13000000.0
2009-02-17 00:14:00,5.81966,5.81985,5.81806,5.81823,14000000.0
2009-02-17 00:15:00,5.82012,5.82012,5.81836,5.81837,12000000.0
2009-02-17 00:16:00,5.81841,5.81888,5.81723,5.81805,12000000.0
2009-02-17 00:17:00,5.81746,5.81779,5.8167,5.81722,10000000.0
2009-02-17 00:18:00,5.81756,5.81756,5.81596,5.81596,19000000.0
2009-02-17 00:19:00,5.81648,5.8174,5.81592,5.81592,12000000.0
2009-02-17 00:20:00,5.81575,5.81598,5.81567,5.81567,11000000.0
2009-02-17 00:21:00,5.8179,5.81868,5.81697,5.81868,14000000.0
2009-02-17 00:22:00,5.81891,5.81891,5.81752,5.81752,13000000.0
2009-02-17 00:23:00,5.81852,5.81852,5.81734,5.81817,13000000.0
2009-02-17 00:24:00,5.8174,5.81927,5.8174,5.81927,9000000.0
2009-02-17 00:25:00,5.81907,5.8197,5.81754,5.8197,13000000.0
2009-02-17 00:26:00,5.81835,5.82081,5.81835,5.81979,14000000.0
2009-02-17 00:27:00,5.81884,5.821,5.81884,5.821,15000000.0
2009-02-17 00:28:00,5.81981,5.82033,5.81909,5.81961,7000000.0
2009-02-17 00:29:00,5.82006,5.82043,5.81911,5.81926,17000000.0
2009-02-17 00:30:00,5.81961,5.82055,5.81952,5.82055,9000000.0
2009-02-17 00:31:00,5.82081,5.82169,5.81916,5.81942,13000000.0
2009-02-17 00:32:00,5.8213,5.82143,5.82023,5.82074,8000000.0
2009-02-17 00:33:00,5.82016,5.82061,5.8195,5.82026,19000000.0
2009-02-17 00:34:00,5.8205,5.82053,5.81877,5.82001,15000000.0
2009-02-17 00:35:00,5.82098,5.82111,5.81962,5.82055,12000000.0
2009-02-17 00:36:00,5.81953,5.82056,5.81895,5.8196,15000000.0
2009-02-17 00:37:00,5.82015,5.82077,5.8187,5.81882,15000000.0
2009-02-17 00:38:00,5.82019,5.82019,5.81879,5.81944,18000000.0
2009-02-17 00:39:00,5.81903,5.81927,5.81899,5.81909,20000000.0
2009-02-17 00:40:00,5.81924,5.81924,5.81901,5.81903,10000000.0
2009-02-17 00:41:00,5.81894,5.81928,5.81894,5.81907,9000000.0
2009-02-17 00:42:00,5.81911,5.81932,5.81903,5.81926,16000000.0
2009-02-17 00:43:00,5.81865,5.81986,5.81865,5.81986,16000000.0
2009-02-17 00:44:00,5.82064,5.82108,5.81939,5.82087,10000000.0
2009-02-17 00:45:00,5.82072,5.82083,5.8201,5.8206,16000000.0
2009-02-17 00:46:00,5.82179,5.82179,5.81924,5.81997,12000000.0
2009-02-17 00:47:00,5.81963,5.82065,5.8193,5.82023,8000000.0
2009-02-17 00:48:00,5.81985,5.81989,5.81961,5.81979,16000000.0
2009-02-17 00:49:00,5.82117,5.82133,5.82074,5.82099,11000000.0
2009-02-17 00:50:00,5.82071,5.82095,5.81938,5.81968,9000000.0
2009-02-17 00:51:00,5.81858,5.81897,5.8177,5.81897,9000000.0
2009-02-17 00:52:00,5.81956,5.81978,5.81956,5.81975,18000000.0
2009-02-17 00:53:00,5.81913,5.81969,5.81791,5.81969,12000000.0
2009-02-17 00:54:00,5.81999,5.82,5.81974,5.81982,12000000.0
2009-02-17 00:55:00,5.82008,5.82014,5.81992,5.81994,11000000.0
2009-02-17 00:56:00,5.81883,5.81883,5.81712,5.81752,14000000.0
2009-02-17 00:57:00,5.81822,5.81822,5.81676,5.81787,15000000.0
2009-02-17 00:58:00,5.81795,5.81816,5.81716,5.81816,9000000.0
2009-02-17 00:59:00,5.81738,5.81839,5.81635,5.81646,17000000.0
2009-02-17 01:00:00,5.81711,5.81861,5.81711,5.81846,12000000.0
2009-02-17 01:01:00,5.81893,5.82337,5.81873,5.8196,15000000.0
2009-02-17 01:02:00,5.81952,5.82014,5.81865,5.81988,10000000.0
2009-02-17 01:03:00,5.81928,5.81928,5.81779,5.81919,13000000.0
2009-02-17 01:04:00,5.81932,5.8196,5.81803,5.81889,13000000.0
2009-02-17 01:05:00,5.81848,5.82031,5.81848,5.81993,13000000.0
2009-02-17 01:06:00,5.81935,5.82097,5.81894,5.82097,12000000.0
2009-02-17 01:07:00,5.82083,5.82116,5.82083,5.82105,13000000.0
2009-02-17 01:08:00,5.81888,5.81895,5.81875,5.81895,15000000.0
2009-02-17 01:09:00,5.8194,5.81961,5.81932,5.81932,17000000.0
2009-02-17 01:10:00,5.81884,5.82045,5.81861,5.81861,10000000.0
2009-02-17 01:11:00,5.8198,5.82,5.81777,5.81777,11000000.0
2009-02-17 01:12:00,5.82003,5.82041,5.81884,5.81953,10000000.0
2009-02-17 01:13:00,5.81876,5.81957,5.81845,5.81929,11000000.0
2009-02-17 01:14:00,5.81943,5.81982,5.81856,5.81975,13000000.0
2009-02-17 01:15:00,5.82018,5.82051,5.81931,5.82051,9000000.0
2009-02-17 01:16:00,5.82007,5.82054,5.81887,5.81906,12000000.0
2009-02-17 01:17:00,5.81939,5.81939,5.81685,5.81685,11000000.0
2009-02-17 01:18:00,5.81718,5.81798,5.81694,5.81747,12000000.0
2009-02-17 01:19:00,5.81771,5.81829,5.81568,5.81829,19000000.0
2009-02-17 01:20:00,5.81654,5.81716,5.81654,5.81712,11000000.0
2009-02-17 01:21:00,5.81861,5.81861,5.81678,5.81796,12000000.0
2009-02-17 01:22:00,5.8175,5.8184,5.81702,5.81802,9000000.0
2009-02-17 01:23:00,5.81905,5.81905,5.81885,5.81898,13000000.0
2009-02-17 01:24:00,5.81832,5.81858,5.81661,5.81756,14000000.0
2009-02-17 01:25:00,5.8172,5.81798,5.81633,5.81649,11000000.0
2009-02-17 01:26:00,5.81787,5.81809,5.81702,5.8176,10000000.0
2009-02-17 01:27:00,5.818,5.8184,5.81686,5.81838,17000000.0
2009-02-17 01:28:00,5.81837,5.81837,5.81669,5.81761,13000000.0
2009-02-17 01:29:00,5.81713,5.81842,5.81646,5.81801,19000000.0
2009-02-17 01:30:00,5.81854,5.81869,5.81699,5.81757,15000000.0
2009-02-17 01:31:00,5.81812,5.82007,5.81812,5.82007,15000000.0
2009-02-17 01:32:00,5.81963,5.82145,5.81959,5.82145,12000000.0
2009-02-17 01:33:00,5.82032,5.82306,5.82017,5.82232,8000000.0
2009-02-17 01:34:00,5.82194,5.82407,5.82069,5.82233,18000000.0
2009-02-17 01:35:00,5.82239,5.82239,5.82028,5.82096,12000000.0
2009-02-17 01:36:00,5.82044,5.82288,5.82044,5.82193,16000000.0
2009-02-17 01:37:00,5.82247,5.82341,5.82166,5.82273,15000000.0
2009-02-17 01:38:00,5.82193,5.82304,5.82125,5.82163,18000000.0
2009-02-17 01:39:00,5.82061,5.82147,5.82022,5.82036,10000000.0
2009-02-17 01:40:00,5.82132,5.82179,5.8208,5.82106,11000000.0
2009-02-17 01:41:00,5.82091,5.82148,5.82005,5.82116,16000000.0
2009-02-17 01:42:00,5.82167,5.82191,5.82017,5.82082,14000000.0
2009-02-17 01:43:00,5.81968,5.8217,5.81968,5.82143,16000000.0
2009-02-17 01:44:00,5.82096,5.82152,5.82056,5.82064,15000000.0
2009-02-17 01:45:00,5.82189,5.82189,5.81984,5.81984,16000000.0
2009-02-17 01:46:00,5.82071,5.82071,5.81894,5.81894,9000000.0
2009-02-17 01:47:00,5.81957,5.81994,5.81801,5.81861,17000000.0
2009-02-17 01:48:00,5.81911,5.81911,5.81727,5.81782,16000000.0
2009-02-17 01:49:00,5.81776,5.81833,5.81655,5.81766,10000000.0
2009-02-17 01:50:00,5.8172,5.81804,5.81635,5.81635,11000000.0
2009-02-17 01:51:00,5.81722,5.81797,5.81658,5.81763,12000000.0
2009-02-17 01:52:00,5.81705,5.81804,5.81575,5.81716,12000000.0
2009-02-17 01:53:00,5.81645,5.81718,5.81459,5.81459,18000000.0
2009-02-17 01:54:00,5.81634,5.81634,5.81511,5.81612,14000000.0
2009-02-17 01:55:00,5.81541,5.81617,5.81427,5.81539,18000000.0
2009-02-17 01:56:00,5.81564,5.81715,5.8155,5.81695,8000000.0
2009-02-17 01:57:00,5.81663,5.81683,5.81578,5.8167,13000000.0
2009-02-17 01:58:00,5.81592,5.81656,5.8151,5.81627,11000000.0
2009-02-17 01:59:00,5.81612,5.8166,5.81563,5.81659,11000000.0
2009-02-17 02:00:00,5.81687,5.81707,5.81667,5.81686,16000000.0
2009-02-17 02:01:00,5.81587,5.8189,5.81587,5.81885,21000000.0
2009-02-17 02:02:00,5.81975,5.8212,5.81861,5.8212,10000000.0
2009-02-17 02:03:00,5.82021,5.82156,5.81936,5.82156,8000000.0
2009-02-17 02:04:00,5.82067,5.82282,5.82047,5.82218,14000000.0
2009-02-17 02:05:00,5.82254,5.82325,5.82156,5.8228,14000000.0
2009-02-17 02:06:00,5.82326,5.82427,5.82256,5.82393,15000000.0
2009-02-17 02:07:00,5.82273,5.82375,5.82241,5.82281,10000000.0
2009-02-17 02:08:00,5.82168,5.82355,5.82134,5.8225,16000000.0
2009-02-17 02:09:00,5.82186,5.82186,5.8197,5.82105,18000000.0
2009-02-17 02:10:00,5.82035,5.82055,5.82035,5.82055,16000000.0
2009-02-17 02:11:00,5.82058,5.82067,5.82037,5.8205,14000000.0
2009-02-17 02:12:00,5.82228,5.82328,5.8217,5.8221,10000000.0
2009-02-17 02:13:00,5.82361,5.82398,5.82215,5.82254,15000000.0
2009-02-17 02:14:00,5.82224,5.82232,5.82036,5.82107,19000000.0
2009-02-17 02:15:00,5.81986,5.82157,5.81923,5.81995,12000000.0
2009-02-17 02:16:00,5.82019,5.82019,5.81742,5.81742,18000000.0
2009-02-17 02:17:00,5.81965,5.82012,5.81801,5.82003,14000000.0
2009-02-17 02:18:00,5.8193,5.81957,5.81838,5.81943,12000000.0
2009-02-17 02:19:00,5.8208,5.82114,5.81933,5.8207,14000000.0
2009-02-17 02:20:00,5.82011,5.82187,5.82009,5.82112,13000000.0
2009-02-17 02:21:00,5.82165,5.82576,5.82151,5.8235,15000000.0
2009-02-17 02:22:00,5.82309,5.82332,5.82168,5.82332,13000000.0
2009-02-17 02:23:00,5.82299,5.82554,5.82269,5.82436,16000000.0
2009-02-17 02:24:00,5.82631,5.83175,5.82631,5.83046,17000000.0
2009-02-17 02:25:00,5.83107,5.8317,5.82996,5.83104,10000000.0
2009-02-17 02:26:00,5.83142,5.83304,5.83001,5.83266,13000000.0
2009-02-17 02:27:00,5.833,5.833,5.8306,5.83132,7000000.0
2009-02-17 02:28:00,5.83154,5.83161,5.82979,5.8312,9000000.0
2009-02-17 02:29:00,5.83221,5.83369,5.8308,5.8308,20000000.0
2009-02-17 02:30:00,5.83228,5.8342,5.83173,5.83414,11000000.0
2009-02-17 02:31:00,5.83491,5.83521,5.83268,5.83428,9000000.0
2009-02-17 02:32:00,5.83376,5.83433,5.83236,5.83347,13000000.0
2009-02-17 02:33:00,5.83307,5.83391,5.83177,5.83254,14000000.0
2009-02-17 02:34:00,5.83212,5.83276,5.83099,5.83161,17000000.0
2009-02-17 02:35:00,5.83241,5.833,5.83141,5.83141,15000000.0
2009-02-17 02:36:00,5.83198,5.83293,5.83135,5.83148,14000000.0
2009-02-17 02:37:00,5.83233,5.83277,5.83109,5.83277,13000000.0
2009-02-17 02:38:00,5.83189,5.83293,5.83078,5.83282,14000000.0
2009-02-17 02:39:00,5.83236,5.83349,5.83229,5.83344,15000000.0
2009-02-17 02:40:00,5.83319,5.83327,5.83157,5.83243,12000000.0
2009-02-17 02:41:00,5.83369,5.83437,5.83237,5.83378,13000000.0
2009-02-17 02:42:00,5.83307,5.83462,5.83305,5.8343,16000000.0
2009-02-17 02:43:00,5.83302,5.83498,5.83258,5.83431,18000000.0
2009-02-17 02:44:00,5.83448,5.83448,5.83229,5.83275,10000000.0
2009-02-17 02:45:00,5.83355,5.8343,5.8328,5.83352,14000000.0
2009-02-17 02:46:00,5.8349,5.8349,5.83353,5.83385,18000000.0
2009-02-17 02:47:00,5.8353,5.8353,5.83359,5.83436,17000000.0
2009-02-17 02:48:00,5.83457,5.83457,5.83313,5.83313,7000000.0
2009-02-17 02:49:00,5.83211,5.83331,5.8319,5.83279,13000000.0
2009-02-17 02:50:00,5.83216,5.8346,5.83216,5.83426,14000000.0
2009-02-17 02:51:00,5.83281,5.83414,5.83234,5.83234,15000000.0
2009-02-17 02:52:00,5.83347,5.83347,5.83169,5.83169,15000000.0
2009-02-17 02:53:00,5.83277,5.83332,5.83196,5.8332,9000000.0
2009-02-17 02:54:00,5.83316,5.83316,5.83121,5.83192,13000000.0
2009-02-17 02:55:00,5.83237,5.83276,5.83086,5.83121,11000000.0
2009-02-17 02:56:00,5.83115,5.83262,5.8297,5.83009,18000000.0
2009-02-17 02:57:00,5.82958,5.83304,5.82897,5.83251,13000000.0
2009-02-17 02:58:00,5.83226,5.8334,5.83188,5.83262,9000000.0
2009-02-17 02:59:00,5.83171,5.83287,5.83039,5.83039,14000000.0
2009-02-17 03:00:00,5.82995,5.83125,5.82977,5.83038,11000000.0
2009-02-17 03:01:00,5.83122,5.83358,5.83074,5.83318,11000000.0
2009-02-17 03:02:00,5.83401,5.83403,5.8326,5.83272,11000000.0
2009-02-17 03:03:00,5.83313,5.8338,5.83214,5.83259,23000000.0
2009-02-17 03:04:00,5.83372,5.83372,5.83239,5.83263,11000000.0
2009-02-17 03:05:00,5.83152,5.83348,5.83152,5.83249,17000000.0
2009-02-17 03:06:00,5.83339,5.83389,5.83232,5.83242,9000000.0
2009-02-17 03:07:00,5.83355,5.84211,5.83355,5.84211,15000000.0
2009-02-17 03:08:00,5.84573,5.85504,5.84469,5.84906,12000000.0
2009-02-17 03:09:00,5.85064,5.85079,5.846,5.84764,15000000.0
2009-02-17 03:10:00,5.84778,5.84958,5.8459,5.84834,19000000.0
2009-02-17 03:11:00,5.84827,5.84904,5.84678,5.84725,15000000.0
2009-02-17 03:12:00,5.85153,5.86874,5.85101,5.86374,18000000.0
2009-02-17 03:13:00,5.86557,5.87064,5.86557,5.87006,18000000.0
2009-02-17 03:14:00,5.86823,5.87048,5.8657,5.86758,10000000.0
2009-02-17 03:15:00,5.86641,5.86763,5.86521,5.86763,7000000.0
2009-02-17 03:16:00,5.86882,5.86889,5.86507,5.86507,8000000.0
2009-02-17 03:17:00,5.86481,5.8651,5.86347,5.86462,10000000.0
2009-02-17 03:18:00,5.86673,5.87208,5.86557,5.87195,15000000.0
2009-02-17 03:19:00,5.87197,5.87306,5.87039,5.87306,10000000.0
2009-02-17 03:20:00,5.87228,5.87265,5.86989,5.87157,16000000.0
2009-02-17 03:21:00,5.87185,5.87205,5.86811,5.86811,11000000.0
2009-02-17 03:22:00,5.86947,5.87282,5.86875,5.87282,10000000.0
2009-02-17 03:23:00,5.87212,5.87239,5.87016,5.87126,12000000.0
2009-02-17 03:24:00,5.87051,5.87168,5.86919,5.8696,13000000.0
2009-02-17 03:25:00,5.86938,5.86938,5.86727,5.86813,11000000.0
2009-02-17 03:26:00,5.8695,5.87027,5.86819,5.86984,13000000.0
2009-02-17 03:27:00,5.86921,5.87553,5.86921,5.87496,14000000.0
2009-02-17 03:28:00,5.87387,5.87503,5.87141,5.87471,18000000.0
2009-02-17 03:29:00,5.87634,5.87634,5.87342,5.87503,15000000.0
2009-02-17 03:30:00,5.87416,5.87437,5.87262,5.87317,10000000.0
2009-02-17 03:31:00,5.8736,5.87597,5.87297,5.87549,13000000.0
2009-02-17 03:32:00,5.87506,5.87555,5.87232,5.87379,16000000.0
2009-02-17 03:33:00,5.87316,5.87321,5.86992,5.87069,13000000.0
2009-02-17 03:34:00,5.87136,5.87202,5.86954,5.87057,16000000.0
2009-02-17 03:35:00,5.86951,5.86951,5.86654,5.86677,10000000.0
2009-02-17 03:36:00,5.8681,5.86955,5.86657,5.86884,11000000.0
2009-02-17 03:37:00,5.86751,5.86908,5.86675,5.86908,13000000.0
2009-02-17 03:38:00,5.87035,5.87215,5.86976,5.87215,13000000.0
2009-02-17 03:39:00,5.87156,5.87244,5.86827,5.86932,13000000.0
2009-02-17 03:40:00,5.86865,5.86865,5.86627,5.86776,12000000.0
2009-02-17 03:41:00,5.86671,5.86736,5.86642,5.86704,16000000.0
2009-02-17 03:42:00,5.86768,5.86811,5.86644,5.86644,21000000.0
2009-02-17 03:43:00,5.86795,5.87015,5.86614,5.86955,18000000.0
2009-02-17 03:44:00,5.87134,5.8722,5.86946,5.87159,15000000.0
2009-02-17 03:45:00,5.87297,5.87537,5.87233,5.87447,9000000.0
2009-02-17 03:46:00,5.87509,5.87567,5.87406,5.87497,8000000.0
2009-02-17 03:47:00,5.87676,5.87885,5.87551,5.87885,11000000.0
2009-02-17 03:48:00,5.87912,5.87975,5.87813,5.87927,9000000.0
2009-02-17 03:49:00,5.87891,5.87891,5.87709,5.87818,16000000.0
2009-02-17 03:50:00,5.8785,5.87968,5.87751,5.8787,19000000.0
2009-02-17 03:51:00,5.8775,5.8787,5.87674,5.87674,9000000.0
2009-02-17 03:52:00,5.87751,5.87776,5.87443,5.87546,19000000.0
2009-02-17 03:53:00,5.87368,5.87477,5.8731,5.87455,10000000.0
2009-02-17 03:54:00,5.87434,5.87673,5.873,5.87657,17000000.0
2009-02-17 03:55:00,5.87618,5.87915,5.87618,5.87915,16000000.0
2009-02-17 03:56:00,5.87912,5.87927,5.87742,5.87742,7000000.0
2009-02-17 03:57:00,5.87881,5.87881,5.87708,5.87737,11000000.0
2009-02-17 03:58:00,5.87534,5.87677,5.87448,5.87658,12000000.0
2009-02-17 03:59:00,5.8764,5.8764,5.87474,5.87483,17000000.0
2009-02-17 04:00:00,5.87535,5.87882,5.87535,5.87882,12000000.0
2009-02-17 04:01:00,5.87746,5.87906,5.87669,5.87883,16000000.0
2009-02-17 04:02:00,5.87733,5.87886,5.87725,5.8777,14000000.0
2009-02-17 04:03:00,5.87825,5.8788,5.8773,5.8779,12000000.0
2009-02-17 04:04:00,5.87786,5.88,5.87786,5.87813,16000000.0
2009-02-17 04:05:00,5.87882,5.87882,5.87666,5.87677,13000000.0
2009-02-17 04:06:00,5.87674,5.87766,5.87615,5.87633,16000000.0
2009-02-17 04:07:00,5.87725,5.87767,5.87533,5.87533,13000000.0
2009-02-17 04:08:00,5.87544,5.87619,5.87434,5.875,14000000.0
2009-02-17 04:09:00,5.87516,5.87815,5.87509,5.87755,10000000.0
2009-02-17 04:10:00,5.87676,5.87944,5.87676,5.8794,12000000.0
2009-02-17 04:11:00,5.87991,5.87996,5.87775,5.87775,14000000.0
2009-02-17 04:12:00,5.87751,5.88204,5.87751,5.88177,19000000.0
2009-02-17 04:13:00,5.88215,5.88388,5.88204,5.88232,20000000.0
2009-02-17 04:14:00,5.88298,5.88341,5.88201,5.88287,12000000.0
2009-02-17 04:15:00,5.88215,5.88332,5.88215,5.88321,8000000.0
2009-02-17 04:16:00,5.88379,5.88636,5.88379,5.88633,13000000.0
2009-02-17 04:17:00,5.88567,5.88592,5.8827,5.8833,15000000.0
2009-02-17 04:18:00,5.88212,5.8837,5.88198,5.88295,9000000.0
2009-02-17 04:19:00,5.88303,5.88526,5.88222,5.88481,12000000.0
2009-02-17 04:20:00,5.88458,5.88458,5.88128,5.88128,9000000.0
2009-02-17 04:21:00,5.88174,5.88174,5.87957,5.88071,17000000.0
2009-02-17 04:22:00,5.88072,5.88072,5.8774,5.8774,14000000.0
2009-02-17 04:23:00,5.87709,5.87821,5.87547,5.87547,10000000.0
2009-02-17 04:24:00,5.87646,5.87646,5.87503,5.87597,12000000.0
2009-02-17 04:25:00,5.8759,5.87614,5.87509,5.87602,10000000.0
2009-02-17 04:26:00,5.87498,5.87598,5.87478,5.87516,7000000.0
2009-02-17 04:27:00,5.8735,5.87514,5.87267,5.87514,15000000.0
2009-02-17 04:28:00,5.87563,5.87643,5.87475,5.87551,7000000.0
2009-02-17 04:29:00,5.87642,5.877,5.87526,5.87594,14000000.0
2009-02-17 04:30:00,5.87483,5.8753,5.874,5.8753,11000000.0
2009-02-17 04:31:00,5.87588,5.8773,5.87457,5.8757,15000000.0
2009-02-17 04:32:00,5.87622,5.87814,5.8759,5.87641,17000000.0
2009-02-17 04:33:00,5.87675,5.87756,5.87496,5.87645,14000000.0
2009-02-17 04:34:00,5.87443,5.87579,5.87443,5.87508,9000000.0
2009-02-17 04:35:00,5.87553,5.87727,5.87525,5.87687,12000000.0
2009-02-17 04:36:00,5.87616,5.87619,5.87453,5.87502,12000000.0
2009-02-17 04:37:00,5.87569,5.87691,5.87525,5.87656,12000000.0
2009-02-17 04:38:00,5.87584,5.87661,5.87528,5.87591,11000000.0
2009-02-17 04:39:00,5.87568,5.87631,5.87518,5.87532,17000000.0
2009-02-17 04:40:00,5.87711,5.87722,5.87568,5.87568,9000000.0
2009-02-17 04:41:00,5.87674,5.87766,5.87647,5.87647,10000000.0
2009-02-17 04:42:00,5.87853,5.87896,5.87663,5.87815,8000000.0
2009-02-17 04:43:00,5.87847,5.87997,5.87815,5.87817,18000000.0
2009-02-17 04:44:00,5.87759,5.8784,5.87704,5.87704,9000000.0
2009-02-17 04:45:00,5.87773,5.87805,5.87674,5.8779,9000000.0
2009-02-17 04:46:00,5.87639,5.8783,5.87639,5.87678,16000000.0
2009-02-17 04:47:00,5.87804,5.87804,5.8767,5.87772,12000000.0
2009-02-17 04:48:00,5.87731,5.87794,5.87643,5.87691,10000000.0
2009-02-17 04:49:00,5.87849,5.87869,5.87671,5.87732,16000000.0
2009-02-17 04:50:00,5.87739,5.88134,5.87739,5.88134,16000000.0
2009-02-17 04:51:00,5.88061,5.88231,5.88048,5.88107,20000000.0
2009-02-17 04:52:00,5.88165,5.88329,5.88132,5.88173,13000000.0
2009-02-17 04:53:00,5.88274,5.88406,5.88247,5.88283,11000000.0
2009-02-17 04:54:00,5.88339,5.8835,5.8821,5.8821,11000000.0
2009-02-17 04:55:00,5.88261,5.88335,5.8811,5.88335,12000000.0
2009-02-17 04:56:00,5.88305,5.88305,5.88072,5.88229,16000000.0
2009-02-17 04:57:00,5.88139,5.88157,5.88011,5.88101,7000000.0
2009-02-17 04:58:00,5.88016,5.8815,5.87972,5.88075,13000000.0
2009-02-17 04:59:00,5.88133,5.88159,5.8797,5.8797,17000000.0
2009-02-17 05:00:00,5.88216,5.88245,5.88054,5.88054,10000000.0
2009-02-17 05:01:00,5.88176,5.88281,5.88175,5.88213,13000000.0
2009-02-17 05:02:00,5.88174,5.88277,5.8809,5.8809,18000000.0
2009-02-17 05:03:00,5.88154,5.88154,5.8778,5.8778,9000000.0
2009-02-17 05:04:00,5.87673,5.87886,5.87664,5.87835,12000000.0
2009-02-17 05:05:00,5.87764,5.87856,5.87449,5.87449,10000000.0
2009-02-17 05:06:00,5.87515,5.87584,5.87162,5.87514,20000000.0
2009-02-17 05:07:00,5.87641,5.87732,5.87581,5.87641,10000000.0
2009-02-17 05:08:00,5.87689,5.87689,5.87289,5.87379,17000000.0
2009-02-17 05:09:00,5.87286,5.87618,5.87268,5.87545,15000000.0
2009-02-17 05:10:00,5.8776,5.8789,5.87687,5.8782,10000000.0
2009-02-17 05:11:00,5.87859,5.87859,5.87676,5.87731,16000000.0
2009-02-17 05:12:00,5.87662,5.87716,5.87587,5.87591,7000000.0
2009-02-17 05:13:00,5.87618,5.87687,5.87444,5.87568,12000000.0
2009-02-17 05:14:00,5.87736,5.87766,5.87617,5.87617,14000000.0
2009-02-17 05:15:00,5.87579,5.87719,5.87465,5.87613,16000000.0
2009-02-17 05:16:00,5.87575,5.87661,5.87474,5.87586,15000000.0
2009-02-17 05:17:00,5.87486,5.8754,5.87416,5.87416,10000000.0
2009-02-17 05:18:00,5.87599,5.87688,5.87461,5.87557,13000000.0
2009-02-17 05:19:00,5.87593,5.87752,5.87562,5.87752,13000000.0
2009-02-17 05:20:00,5.87666,5.87798,5.87665,5.87696,20000000.0
2009-02-17 05:21:00,5.87693,5.87755,5.87597,5.87632,9000000.0
2009-02-17 05:22:00,5.87735,5.87749,5.87569,5.87625,17000000.0
2009-02-17 05:23:00,5.87557,5.87676,5.87427,5.87427,14000000.0
2009-02-17 05:24:00,5.8741,5.87546,5.87355,5.87447,19000000.0
2009-02-17 05:25:00,5.87545,5.87591,5.87469,5.8751,13000000.0
2009-02-17 05:26:00,5.87528,5.87627,5.87449,5.87542,13000000.0
2009-02-17 05:27:00,5.87542,5.87713,5.87531,5.87595,13000000.0
2009-02-17 05:28:00,5.87652,5.87652,5.87542,5.87547,10000000.0
2009-02-17 05:29:00,5.87684,5.8795,5.87647,5.87769,17000000.0
2009-02-17 05:30:00,5.87855,5.88015,5.8779,5.87876,21000000.0
2009-02-17 05:31:00,5.88073,5.88339,5.87991,5.8819,13000000.0
2009-02-17 05:32:00,5.88184,5.88357,5.88113,5.88357,16000000.0
2009-02-17 05:33:00,5.88219,5.88423,5.88219,5.88423,13000000.0
2009-02-17 05:34:00,5.88464,5.88471,5.88201,5.88307,13000000.0
2009-02-17 05:35:00,5.88401,5.88647,5.8836,5.88622,14000000.0
2009-02-17 05:36:00,5.88725,5.88899,5.88627,5.88899,18000000.0
2009-02-17 05:37:00,5.88866,5.88904,5.8864,5.88657,12000000.0
2009-02-17 05:38:00,5.88712,5.88805,5.88645,5.88796,13000000.0
2009-02-17 05:39:00,5.88634,5.88796,5.88464,5.88665,21000000.0
2009-02-17 05:40:00,5.88535,5.88675,5.88485,5.88634,14000000.0
2009-02-17 05:41:00,5.88573,5.88682,5.88435,5.88617,13000000.0
2009-02-17 05:42:00,5.8868,5.88845,5.8868,5.88833,8000000.0
2009-02-17 05:43:00,5.88822,5.8891,5.88697,5.88858,13000000.0
2009-02-17 05:44:00,5.88827,5.88851,5.88698,5.8873,13000000.0
2009-02-17 05:45:00,5.88834,5.88834,5.88598,5.88615,24000000.0
2009-02-17 05:46:00,5.88772,5.88898,5.88588,5.88758,14000000.0
2009-02-17 05:47:00,5.88885,5.89156,5.88822,5.89156,11000000.0
2009-02-17 05:48:00,5.89191,5.89191,5.88713,5.88943,18000000.0
2009-02-17 05:49:00,5.88996,5.88996,5.88659,5.88666,10000000.0
2009-02-17 05:50:00,5.88591,5.8865,5.88501,5.88518,10000000.0
2009-02-17 05:51:00,5.8847,5.88793,5.88425,5.88793,11000000.0
2009-02-17 05:52:00,5.88937,5.8898,5.88642,5.88689,19000000.0
2009-02-17 05:53:00,5.88608,5.88705,5.88506,5.88679,15000000.0
2009-02-17 05:54:00,5.88733,5.88883,5.88722,5.88797,7000000.0
2009-02-17 05:55:00,5.88726,5.88785,5.88638,5.8875,12000000.0
2009-02-17 05:56:00,5.88801,5.88801,5.88662,5.88707,16000000.0
2009-02-17 05:57:00,5.88762,5.88824,5.8862,5.88765,11000000.0
2009-02-17 05:58:00,5.88883,5.88916,5.88755,5.88804,22000000.0
2009-02-17 05:59:00,5.88747,5.88823,5.88668,5.88766,9000000.0
2009-02-17 06:00:00,5.88682,5.88776,5.88487,5.88667,17000000.0
2009-02-17 06:01:00,5.88594,5.88668,5.88489,5.88517,18000000.0
2009-02-17 06:02:00,5.88501,5.88559,5.88376,5.88381,18000000.0
2009-02-17 06:03:00,5.88385,5.88441,5.88313,5.8841,16000000.0
2009-02-17 06:04:00,5.88402,5.88427,5.8817,5.8817,8000000.0
2009-02-17 06:05:00,5.88191,5.88248,5.88127,5.88127,10000000.0
2009-02-17 06:06:00,5.88276,5.88295,5.88133,5.88295,27000000.0
2009-02-17 06:07:00,5.88078,5.88245,5.87928,5.87968,17000000.0
2009-02-17 06:08:00,5.87954,5.88073,5.87951,5.87971,14000000.0
2009-02-17 06:09:00,5.88108,5.88338,5.88108,5.88188,13000000.0
2009-02-17 06:10:00,5.8832,5.88415,5.88185,5.88357,14000000.0
2009-02-17 06:11:00,5.88306,5.88339,5.88099,5.88149,16000000.0
2009-02-17 06:12:00,5.88206,5.88207,5.88093,5.88144,17000000.0
2009-02-17 06:13:00,5.88109,5.88176,5.88074,5.88117,14000000.0
2009-02-17 06:14:00,5.88122,5.88203,5.88104,5.88191,12000000.0
2009-02-17 06:15:00,5.88064,5.88152,5.88017,5.88152,13000000.0
2009-02-17 06:16:00,5.88068,5.88199,5.87969,5.88058,14000000.0
2009-02-17 06:17:00,5.88084,5.88243,5.88045,5.88174,11000000.0
2009-02-17 06:18:00,5.88208,5.88649,5.88208,5.88479,12000000.0
2009-02-17 06:19:00,5.8857,5.88667,5.88524,5.88621,19000000.0
2009-02-17 06:20:00,5.88642,5.88698,5.88513,5.88534,11000000.0
2009-02-17 06:21:00,5.88545,5.88561,5.8843,5.88506,9000000.0
2009-02-17 06:22:00,5.88448,5.886,5.88448,5.88519,22000000.0
2009-02-17 06:23:00,5.88521,5.88521,5.88291,5.88457,18000000.0
2009-02-17 06:24:00,5.88402,5.88522,5.88376,5.88499,8000000.0
2009-02-17 06:25:00,5.885,5.88524,5.88395,5.8847,9000000.0
2009-02-17 06:26:00,5.88442,5.88555,5.88313,5.88446,13000000.0
2009-02-17 06:27:00,5.88522,5.8855,5.88354,5.8846,15000000.0
2009-02-17 06:28:00,5.88454,5.88515,5.88398,5.88462,18000000.0
2009-02-17 06:29:00,5.88526,5.88599,5.88399,5.88581,16000000.0
2009-02-17 06:30:00,5.88549,5.88771,5.88549,5.88673,10000000.0
2009-02-17 06:31:00,5.88532,5.88678,5.88506,5.886,13000000.0
2009-02-17 06:32:00,5.88565,5.88592,5.88475,5.88475,10000000.0
2009-02-17 06:33:00,5.88551,5.88693,5.88551,5.88693,10000000.0
2009-02-17 06:34:00,5.88573,5.88739,5.88559,5.88596,15000000.0
2009-02-17 06:35:00,5.88671,5.88782,5.88641,5.88782,13000000.0
2009-02-17 06:36:00,5.88802,5.88876,5.88671,5.88671,23000000.0
2009-02-17 06:37:00,5.88674,5.88742,5.88575,5.88659,11000000.0
2009-02-17 06:38:00,5.88606,5.88614,5.88487,5.8852,17000000.0
2009-02-17 06:39:00,5.8861,5.88648,5.88562,5.88598,8000000.0
2009-02-17 06:40:00,5.88596,5.88681,5.88499,5.88576,15000000.0
2009-02-17 06:41:00,5.8867,5.8867,5.88266,5.88542,15000000.0
2009-02-17 06:42:00,5.88554,5.88565,5.88381,5.88431,16000000.0
2009-02-17 06:43:00,5.88475,5.8856,5.88341,5.88491,12000000.0
2009-02-17 06:44:00,5.88583,5.88583,5.88326,5.88326,13000000.0
2009-02-17 06:45:00,5.88417,5.88535,5.88378,5.88477,14000000.0
2009-02-17 06:46:00,5.88376,5.88516,5.88364,5.88379,12000000.0
2009-02-17 06:47:00,5.88464,5.88511,5.88367,5.88437,11000000.0
2009-02-17 06:48:00,5.88504,5.88504,5.88259,5.88382,15000000.0
2009-02-17 06:49:00,5.88392,5.88463,5.88256,5.88345,17000000.0
2009-02-17 06:50:00,5.88481,5.88501,5.88258,5.88401,13000000.0
2009-02-17 06:51:00,5.88424,5.88471,5.88404,5.88449,8000000.0
2009-02-17 06:52:00,5.8849,5.8849,5.88324,5.88324,14000000.0
2009-02-17 06:53:00,5.88359,5.88545,5.88286,5.88394,13000000.0
2009-02-17 06:54:00,5.88517,5.88519,5.88401,5.88476,8000000.0
2009-02-17 06:55:00,5.88496,5.88525,5.88402,5.88402,10000000.0
2009-02-17 06:56:00,5.88501,5.88608,5.88452,5.88608,11000000.0
2009-02-17 06:57:00,5.88575,5.88575,5.88425,5.88425,17000000.0
2009-02-17 06:58:00,5.8854,5.88578,5.88448,5.88526,12000000.0
2009-02-17 06:59:00,5.88556,5.88631,5.8843,5.8843,14000000.0
2009-02-17 07:00:00,5.88632,5.88642,5.88463,5.88534,11000000.0
2009-02-17 07:01:00,5.88433,5.88561,5.88357,5.88507,10000000.0
2009-02-17 07:02:00,5.88398,5.8846,5.88337,5.88373,14000000.0
2009-02-17 07:03:00,5.88435,5.88463,5.8836,5.88431,7000000.0
2009-02-17 07:04:00,5.88372,5.88485,5.88337,5.88405,16000000.0
2009-02-17 07:05:00,5.88366,5.88441,5.88268,5.88393,15000000.0
2009-02-17 07:06:00,5.88385,5.8842,5.88277,5.88339,16000000.0
2009-02-17 07:07:00,5.88341,5.88397,5.88239,5.88239,12000000.0
2009-02-17 07:08:00,5.88364,5.88415,5.88299,5.88299,8000000.0
2009-02-17 07:09:00,5.8825,5.88351,5.88176,5.88176,8000000.0
2009-02-17 07:10:00,5.88319,5.88339,5.8812,5.88192,16000000.0
2009-02-17 07:11:00,5.88159,5.88383,5.88159,5.88292,17000000.0
2009-02-17 07:12:00,5.88357,5.88381,5.88261,5.88272,20000000.0
2009-02-17 07:13:00,5.88328,5.88434,5.88238,5.88342,18000000.0
2009-02-17 07:14:00,5.88207,5.88215,5.88195,5.88215,11000000.0
2009-02-17 07:15:00,5.88301,5.88352,5.88204,5.88332,18000000.0
2009-02-17 07:16:00,5.88297,5.88441,5.88235,5.88361,18000000.0
2009-02-17 07:17:00,5.88375,5.88632,5.88273,5.88631,12000000.0
2009-02-17 07:18:00,5.88574,5.88589,5.88488,5.88514,18000000.0
2009-02-17 07:19:00,5.88571,5.88571,5.88323,5.88333,14000000.0
2009-02-17 07:20:00,5.88395,5.88468,5.88283,5.88283,18000000.0
2009-02-17 07:21:00,5.88445,5.88544,5.88363,5.88363,13000000.0
2009-02-17 07:22:00,5.88552,5.88567,5.88388,5.88549,14000000.0
2009-02-17 07:23:00,5.88568,5.88611,5.88439,5.88577,15000000.0
2009-02-17 07:24:00,5.88628,5.88651,5.88524,5.88609,16000000.0
2009-02-17 07:25:00,5.8863,5.88673,5.88527,5.88597,15000000.0
2009-02-17 07:26:00,5.88688,5.88697,5.88518,5.88549,13000000.0
2009-02-17 07:27:00,5.88733,5.88885,5.88686,5.88867,12000000.0
2009-02-17 07:28:00,5.89017,5.89047,5.88875,5.8899,22000000.0
2009-02-17 07:29:00,5.88879,5.88879,5.88592,5.88724,16000000.0
2009-02-17 07:30:00,5.88647,5.88794,5.88647,5.88722,14000000.0
2009-02-17 07:31:00,5.88806,5.8882,5.88653,5.8882,13000000.0
2009-02-17 07:32:00,5.88671,5.88849,5.88671,5.88685,9000000.0
2009-02-17 07:33:00,5.88834,5.88834,5.88657,5.88664,7000000.0
2009-02-17 07:34:00,5.88653,5.88719,5.88526,5.8863,18000000.0
2009-02-17 07:35:00,5.8862,5.88711,5.88602,5.88663,9000000.0
2009-02-17 07:36:00,5.88709,5.88847,5.88676,5.88807,13000000.0
2009-02-17 07:37:00,5.88726,5.88792,5.8869,5.88692,11000000.0
2009-02-17 07:38:00,5.88821,5.88894,5.88768,5.88867,11000000.0
2009-02-17 07:39:00,5.88919,5.88919,5.88753,5.88821,19000000.0
2009-02-17 07:40:00,5.88733,5.88869,5.88702,5.88816,11000000.0
2009-02-17 07:41:00,5.88747,5.88841,5.88717,5.88796,7000000.0
2009-02-17 07:42:00,5.88811,5.88827,5.88551,5.88551,13000000.0
2009-02-17 07:43:00,5.8857,5.88646,5.88381,5.88625,14000000.0
2009-02-17 07:44:00,5.88431,5.88533,5.88345,5.88459,10000000.0
2009-02-17 07:45:00,5.88279,5.88373,5.88228,5.88311,8000000.0
2009-02-17 07:46:00,5.88263,5.88398,5.88216,5.88244,13000000.0
2009-02-17 07:47:00,5.88445,5.88495,5.88316,5.88495,15000000.0
2009-02-17 07:48:00,5.88525,5.88639,5.8839,5.88593,13000000.0
2009-02-17 07:49:00,5.8859,5.8859,5.88382,5.8842,10000000.0
2009-02-17 07:50:00,5.88484,5.88577,5.88396,5.88493,17000000.0
2009-02-17 07:51:00,5.88427,5.8863,5.8842,5.88487,16000000.0
2009-02-17 07:52:00,5.88598,5.88631,5.88392,5.88489,13000000.0
2009-02-17 07:53:00,5.88513,5.8852,5.88354,5.88421,10000000.0
2009-02-17 07:54:00,5.88359,5.88516,5.88348,5.88494,11000000.0
2009-02-17 07:55:00,5.88373,5.88561,5.88373,5.88402,12000000.0
2009-02-17 07:56:00,5.88588,5.88588,5.8834,5.88518,13000000.0
2009-02-17 07:57:00,5.8858,5.88692,5.88486,5.88588,8000000.0
2009-02-17 07:58:00,5.88749,5.88749,5.88559,5.8872,14000000.0
2009-02-17 07:59:00,5.88745,5.88958,5.88638,5.88845,15000000.0
2009-02-17 08:00:00,5.88746,5.8893,5.88689,5.8893,10000000.0
2009-02-17 08:01:00,5.88969,5.88969,5.88792,5.88886,13000000.0
2009-02-17 08:02:00,5.88736,5.88849,5.88696,5.88696,14000000.0
2009-02-17 08:03:00,5.88735,5.88831,5.88634,5.8868,12000000.0
2009-02-17 08:04:00,5.88618,5.88791,5.88618,5.88791,16000000.0
2009-02-17 08:05:00,5.88784,5.88856,5.88688,5.88759,14000000.0
2009-02-17 08:06:00,5.88708,5.88868,5.88553,5.88553,19000000.0
2009-02-17 08:07:00,5.88683,5.88709,5.88505,5.88505,19000000.0
2009-02-17 08:08:00,5.88427,5.88538,5.88395,5.88448,11000000.0
2009-02-17 08:09:00,5.88592,5.88617,5.88414,5.88535,10000000.0
2009-02-17 08:10:00,5.88361,5.88541,5.88334,5.88494,16000000.0
2009-02-17 08:11:00,5.88495,5.88691,5.88463,5.88675,9000000.0
2009-02-17 08:12:00,5.88638,5.88767,5.88603,5.88612,10000000.0
2009-02-17 08:13:00,5.88584,5.88706,5.88584,5.88593,11000000.0
2009-02-17 08:14:00,5.88626,5.88795,5.88585,5.88778,12000000.0
2009-02-17 08:15:00,5.88815,5.88832,5.88661,5.88761,15000000.0
2009-02-17 08:16:00,5.88769,5.88866,5.88719,5.88748,14000000.0
2009-02-17 08:17:00,5.88836,5.88875,5.88679,5.88822,10000000.0
2009-02-17 08:18:00,5.88739,5.88814,5.88662,5.88685,9000000.0
2009-02-17 08:19:00,5.88778,5.8881,5.88606,5.88635,11000000.0
2009-02-17 08:20:00,5.88687,5.88742,5.88614,5.88658,11000000.0
2009-02-17 08:21:00,5.8879,5.88841,5.88641,5.88747,20000000.0
2009-02-17 08:22:00,5.88578,5.88719,5.88578,5.88675,8000000.0
2009-02-17 08:23:00,5.88538,5.88767,5.88538,5.88615,12000000.0
2009-02-17 08:24:00,5.88678,5.887,5.88563,5.88563,13000000.0
2009-02-17 08:25:00,5.88665,5.88757,5.88571,5.88642,12000000.0
2009-02-17 08:26:00,5.88562,5.8862,5.88476,5.88476,13000000.0
2009-02-17 08:27:00,5.88373,5.88521,5.88283,5.88403,11000000.0
2009-02-17 08:28:00,5.88424,5.88504,5.88347,5.88482,8000000.0
2009-02-17 08:29:00,5.88415,5.88497,5.88366,5.88366,12000000.0
2009-02-17 08:30:00,5.88478,5.88567,5.88419,5.88494,11000000.0
2009-02-17 08:31:00,5.88637,5.88677,5.88547,5.88635,10000000.0
2009-02-17 08:32:00,5.88693,5.88724,5.8849,5.88537,13000000.0
2009-02-17 08:33:00,5.88504,5.88593,5.88452,5.88506,11000000.0
2009-02-17 08:34:00,5.88488,5.88819,5.88488,5.8859,17000000.0
2009-02-17 08:35:00,5.88746,5.88813,5.88645,5.88775,11000000.0
2009-02-17 08:36:00,5.89064,5.89252,5.88973,5.89233,10000000.0
2009-02-17 08:37:00,5.89407,5.89407,5.89161,5.89332,9000000.0
2009-02-17 08:38:00,5.89373,5.89473,5.89213,5.89463,18000000.0
2009-02-17 08:39:00,5.89444,5.89581,5.89367,5.89525,8000000.0
2009-02-17 08:40:00,5.89427,5.89498,5.89287,5.89287,7000000.0
2009-02-17 08:41:00,5.89287,5.89478,5.89226,5.89226,16000000.0
2009-02-17 08:42:00,5.89131,5.89218,5.8903,5.89201,14000000.0
2009-02-17 08:43:00,5.89188,5.89239,5.89074,5.89106,12000000.0
2009-02-17 08:44:00,5.89134,5.89158,5.88927,5.8912,9000000.0
2009-02-17 08:45:00,5.89204,5.89222,5.89061,5.89153,18000000.0
2009-02-17 08:46:00,5.89235,5.8929,5.89084,5.89093,14000000.0
2009-02-17 08:47:00,5.89163,5.893,5.89126,5.893,18000000.0
2009-02-17 08:48:00,5.89238,5.89509,5.8923,5.89367,12000000.0
2009-02-17 08:49:00,5.89366,5.89578,5.89311,5.89578,14000000.0
2009-02-17 08:50:00,5.89522,5.89522,5.89251,5.89347,16000000.0
2009-02-17 08:51:00,5.89263,5.89308,5.89143,5.89308,21000000.0
2009-02-17 08:52:00,5.8933,5.8939,5.8921,5.8939,20000000.0
2009-02-17 08:53:00,5.89236,5.89271,5.89139,5.89199,7000000.0
2009-02-17 08:54:00,5.89199,5.89215,5.89073,5.89073,17000000.0
2009-02-17 08:55:00,5.89121,5.89213,5.8902,5.89196,12000000.0
2009-02-17 08:56:00,5.89184,5.89209,5.88998,5.89044,17000000.0
2009-02-17 08:57:00,5.88946,5.8922,5.88946,5.8903,16000000.0
2009-02-17 08:58:00,5.89122,5.89144,5.88925,5.89082,12000000.0
2009-02-17 08:59:00,5.89054,5.89192,5.88945,5.89073,13000000.0
2009-02-17 09:00:00,5.89136,5.89274,5.88994,5.89182,17000000.0
2009-02-17 09:01:00,5.89248,5.89447,5.89135,5.89407,13000000.0
2009-02-17 09:02:00,5.89475,5.89545,5.89366,5.89396,8000000.0
2009-02-17 09:03:00,5.89567,5.89705,5.89436,5.89526,16000000.0
2009-02-17 09:04:00,5.89346,5.89491,5.89286,5.893,8000000.0
2009-02-17 09:05:00,5.89354,5.89354,5.89132,5.89243,11000000.0
2009-02-17 09:06:00,5.89344,5.89413,5.89241,5.89241,10000000.0
2009-02-17 09:07:00,5.89432,5.89454,5.89297,5.89414,10000000.0
2009-02-17 09:08:00,5.89465,5.89465,5.89194,5.89194,19000000.0
2009-02-17 09:09:00,5.89063,5.89222,5.89018,5.8906,16000000.0
2009-02-17 09:10:00,5.89107,5.89321,5.89072,5.89224,8000000.0
2009-02-17 09:11:00,5.89099,5.89215,5.89058,5.891,11000000.0
2009-02-17 09:12:00,5.8922,5.89299,5.89013,5.89013,16000000.0
2009-02-17 09:13:00,5.89151,5.89386,5.89068,5.89291,15000000.0
2009-02-17 09:14:00,5.89333,5.89333,5.8909,5.89297,17000000.0
2009-02-17 09:15:00,5.89388,5.8946,5.89275,5.89407,12000000.0
2009-02-17 09:16:00,5.89303,5.89436,5.89264,5.89339,14000000.0
2009-02-17 09:17:00,5.89346,5.8949,5.89235,5.89384,14000000.0
2009-02-17 09:18:00,5.89422,5.8964,5.89254,5.89601,18000000.0
2009-02-17 09:19:00,5.89759,5.90056,5.89691,5.89771,14000000.0
2009-02-17 09:20:00,5.89911,5.90094,5.89798,5.89798,18000000.0
2009-02-17 09:21:00,5.89975,5.90031,5.89653,5.89656,17000000.0
2009-02-17 09:22:00,5.89697,5.8975,5.89532,5.8975,13000000.0
2009-02-17 09:23:00,5.89801,5.89901,5.89674,5.89871,12000000.0
2009-02-17 09:24:00,5.89914,5.90142,5.89787,5.89873,14000000.0
2009-02-17 09:25:00,5.89854,5.90239,5.89818,5.902,9000000.0
2009-02-17 09:26:00,5.9022,5.90483,5.90128,5.90409,13000000.0
2009-02-17 09:27:00,5.90445,5.90657,5.9035,5.90532,13000000.0
2009-02-17 09:28:00,5.90642,5.90725,5.90512,5.90566,19000000.0
2009-02-17 09:29:00,5.90608,5.90677,5.90457,5.90553,14000000.0
2009-02-17 09:30:00,5.90649,5.90649,5.90312,5.90426,15000000.0
2009-02-17 09:31:00,5.90482,5.90496,5.9023,5.9038,11000000.0
2009-02-17 09:32:00,5.90271,5.90306,5.90042,5.90191,16000000.0
2009-02-17 09:33:00,5.90141,5.90159,5.89993,5.90136,9000000.0
2009-02-17 09:34:00,5.90144,5.90231,5.89973,5.90214,18000000.0
2009-02-17 09:35:00,5.90382,5.90408,5.90224,5.903,14000000.0
2009-02-17 09:36:00,5.90227,5.90248,5.89919,5.89999,16000000.0
2009-02-17 09:37:00,5.89719,5.90146,5.89719,5.90107,20000000.0
2009-02-17 09:38:00,5.9018,5.90219,5.90028,5.90157,19000000.0
2009-02-17 09:39:00,5.90188,5.90223,5.89877,5.89923,16000000.0
2009-02-17 09:40:00,5.89923,5.90076,5.89841,5.9003,12000000.0
2009-02-17 09:41:00,5.89979,5.89985,5.89876,5.89897,18000000.0
2009-02-17 09:42:00,5.90051,5.90136,5.89961,5.90002,16000000.0
2009-02-17 09:43:00,5.9008,5.9008,5.89774,5.89944,15000000.0
2009-02-17 09:44:00,5.89964,5.89964,5.89643,5.89643,13000000.0
2009-02-17 09:45:00,5.89666,5.89666,5.89358,5.89459,13000000.0
2009-02-17 09:46:00,5.8939,5.89641,5.8939,5.89516,17000000.0
2009-02-17 09:47:00,5.89719,5.89797,5.89552,5.89781,13000000.0
2009-02-17 09:48:00,5.89833,5.89883,5.89702,5.89785,16000000.0
2009-02-17 09:49:00,5.89678,5.89841,5.89678,5.89805,17000000.0
2009-02-17 09:50:00,5.89834,5.89893,5.8973,5.8974,12000000.0
2009-02-17 09:51:00,5.89909,5.8991,5.89788,5.89828,16000000.0
2009-02-17 09:52:00,5.89787,5.89821,5.89642,5.89689,16000000.0
2009-02-17 09:53:00,5.89639,5.89639,5.89076,5.89154,15000000.0
2009-02-17 09:54:00,5.8912,5.89163,5.8898,5.89099,15000000.0
2009-02-17 09:55:00,5.89101,5.89101,5.88815,5.89023,15000000.0
2009-02-17 09:56:00,5.88907,5.89026,5.88815,5.88978,17000000.0
2009-02-17 09:57:00,5.88939,5.89045,5.88786,5.88974,12000000.0
2009-02-17 09:58:00,5.88864,5.89009,5.88855,5.8893,14000000.0
2009-02-17 09:59:00,5.89107,5.89159,5.88872,5.8901,10000000.0
2009-02-17 10:00:00,5.89154,5.89154,5.88949,5.88949,11000000.0
2009-02-17 10:01:00,5.89176,5.89181,5.88957,5.89181,24000000.0
2009-02-17 10:02:00,5.89076,5.89163,5.88996,5.89137,14000000.0
2009-02-17 10:03:00,5.89069,5.89109,5.88896,5.89011,16000000.0
2009-02-17 10:04:00,5.88888,5.89163,5.88884,5.89163,10000000.0
2009-02-17 10:05:00,5.89186,5.89186,5.89003,5.89048,10000000.0
2009-02-17 10:06:00,5.89112,5.89163,5.88944,5.89011,9000000.0
2009-02-17 10:07:00,5.8914,5.89264,5.89059,5.89236,11000000.0
2009-02-17 10:08:00,5.89241,5.89243,5.88988,5.88988,9000000.0
2009-02-17 10:09:00,5.89006,5.89028,5.88894,5.89028,11000000.0
2009-02-17 10:10:00,5.89007,5.89095,5.88925,5.88927,15000000.0
2009-02-17 10:11:00,5.89024,5.89024,5.8875,5.88785,16000000.0
2009-02-17 10:12:00,5.88787,5.89042,5.88661,5.88968,19000000.0
2009-02-17 10:13:00,5.89023,5.89051,5.88897,5.89014,9000000.0
2009-02-17 10:14:00,5.89029,5.89075,5.88947,5.89025,11000000.0
2009-02-17 10:15:00,5.89066,5.89085,5.89003,5.89004,8000000.0
2009-02-17 10:16:00,5.89112,5.89271,5.89036,5.89271,17000000.0
2009-02-17 10:17:00,5.89275,5.8935,5.89171,5.89184,16000000.0
2009-02-17 10:18:00,5.8933,5.89515,5.89253,5.89379,16000000.0
2009-02-17 10:19:00,5.89174,5.89325,5.88975,5.88986,17000000.0
2009-02-17 10:20:00,5.88894,5.89218,5.88851,5.89089,16000000.0
2009-02-17 10:21:00,5.89045,5.8917,5.89019,5.89164,7000000.0
2009-02-17 10:22:00,5.89053,5.89138,5.88902,5.89064,10000000.0
2009-02-17 10:23:00,5.89109,5.89335,5.88999,5.89333,14000000.0
2009-02-17 10:24:00,5.89457,5.89523,5.89239,5.89523,13000000.0
2009-02-17 10:25:00,5.89625,5.89727,5.89338,5.89663,12000000.0
2009-02-17 10:26:00,5.89715,5.89971,5.89635,5.89968,11000000.0
2009-02-17 10:27:00,5.90093,5.90327,5.89925,5.90327,13000000.0
2009-02-17 10:28:00,5.90323,5.90373,5.90138,5.90269,13000000.0
2009-02-17 10:29:00,5.90247,5.90337,5.90121,5.9022,11000000.0
2009-02-17 10:30:00,5.90282,5.90282,5.90095,5.90157,9000000.0
2009-02-17 10:31:00,5.90142,5.90201,5.89964,5.90139,16000000.0
2009-02-17 10:32:00,5.90132,5.90132,5.89823,5.89853,9000000.0
2009-02-17 10:33:00,5.89968,5.90034,5.89765,5.89859,12000000.0
2009-02-17 10:34:00,5.89682,5.89767,5.89647,5.89767,11000000.0
2009-02-17 10:35:00,5.89755,5.89793,5.89459,5.89593,17000000.0
2009-02-17 10:36:00,5.89571,5.89711,5.89512,5.89647,10000000.0
2009-02-17 10:37:00,5.89572,5.89597,5.89349,5.89469,15000000.0
2009-02-17 10:38:00,5.89505,5.89587,5.89355,5.89397,17000000.0
2009-02-17 10:39:00,5.8951,5.89534,5.89248,5.89389,13000000.0
2009-02-17 10:40:00,5.89512,5.89558,5.89424,5.89471,10000000.0
2009-02-17 10:41:00,5.89537,5.89604,5.89443,5.89559,15000000.0
2009-02-17 10:42:00,5.8956,5.89578,5.89395,5.89402,12000000.0
2009-02-17 10:43:00,5.89577,5.89609,5.8937,5.89527,13000000.0
2009-02-17 10:44:00,5.89291,5.89518,5.89123,5.89343,12000000.0
2009-02-17 10:45:00,5.89215,5.89275,5.89102,5.89273,13000000.0
2009-02-17 10:46:00,5.89246,5.89314,5.89049,5.89156,13000000.0
2009-02-17 10:47:00,5.89244,5.89276,5.89057,5.89215,7000000.0
2009-02-17 10:48:00,5.89165,5.89232,5.8903,5.89213,12000000.0
2009-02-17 10:49:00,5.89127,5.89276,5.89073,5.89276,10000000.0
2009-02-17 10:50:00,5.89133,5.89325,5.89133,5.89325,14000000.0
2009-02-17 10:51:00,5.89325,5.89325,5.89134,5.89144,11000000.0
2009-02-17 10:52:00,5.89289,5.89352,5.89126,5.89151,20000000.0
2009-02-17 10:53:00,5.89234,5.89312,5.89189,5.89197,9000000.0
2009-02-17 10:54:00,5.89242,5.89316,5.89131,5.89316,18000000.0
2009-02-17 10:55:00,5.89188,5.89196,5.88882,5.88982,10000000.0
2009-02-17 10:56:00,5.89008,5.89073,5.88868,5.89033,11000000.0
2009-02-17 10:57:00,5.89117,5.89246,5.89079,5.89246,8000000.0
2009-02-17 10:58:00,5.89199,5.89223,5.8903,5.8903,10000000.0
2009-02-17 10:59:00,5.89194,5.89194,5.8894,5.89105,10000000.0
2009-02-17 11:00:00,5.89091,5.8917,5.88934,5.89041,15000000.0
2009-02-17 11:01:00,5.89074,5.89154,5.88983,5.89089,12000000.0
2009-02-17 11:02:00,5.89026,5.89317,5.89026,5.89317,8000000.0
2009-02-17 11:03:00,5.89321,5.89621,5.89277,5.89621,11000000.0
2009-02-17 11:04:00,5.89595,5.89861,5.89488,5.89861,15000000.0
2009-02-17 11:05:00,5.89837,5.90204,5.89789,5.90204,17000000.0
2009-02-17 11:06:00,5.90164,5.90164,5.89899,5.90024,12000000.0
2009-02-17 11:07:00,5.89984,5.90097,5.89896,5.90066,11000000.0
2009-02-17 11:08:00,5.90114,5.90253,5.90014,5.90253,22000000.0
2009-02-17 11:09:00,5.90186,5.90298,5.90134,5.90159,9000000.0
2009-02-17 11:10:00,5.89969,5.90099,5.89926,5.89991,16000000.0
2009-02-17 11:11:00,5.90015,5.90056,5.8986,5.89878,7000000.0
2009-02-17 11:12:00,5.89913,5.89913,5.89708,5.89769,15000000.0
2009-02-17 11:13:00,5.89744,5.89746,5.89599,5.89681,11000000.0
2009-02-17 11:14:00,5.89656,5.89715,5.89498,5.89696,18000000.0
2009-02-17 11:15:00,5.89645,5.89977,5.89645,5.89783,11000000.0
2009-02-17 11:16:00,5.89919,5.89946,5.89779,5.89913,13000000.0
2009-02-17 11:17:00,5.89947,5.89963,5.89729,5.89836,13000000.0
2009-02-17 11:18:00,5.89698,5.89722,5.8953,5.89586,9000000.0
2009-02-17 11:19:00,5.89386,5.89601,5.89386,5.89391,17000000.0
2009-02-17 11:20:00,5.89463,5.89503,5.89362,5.89503,14000000.0
2009-02-17 11:21:00,5.89511,5.89565,5.89387,5.89547,14000000.0
2009-02-17 11:22:00,5.89601,5.89601,5.8941,5.8952,22000000.0
2009-02-17 11:23:00,5.8956,5.89606,5.89231,5.89231,8000000.0
2009-02-17 11:24:00,5.89315,5.89536,5.89293,5.89517,18000000.0
2009-02-17 11:25:00,5.8967,5.8981,5.89579,5.8981,9000000.0
2009-02-17 11:26:00,5.89715,5.89715,5.89427,5.89545,15000000.0
2009-02-17 11:27:00,5.89491,5.89685,5.89457,5.89585,10000000.0
2009-02-17 11:28:00,5.89576,5.90088,5.89576,5.90088,13000000.0
2009-02-17 11:29:00,5.90071,5.90236,5.90034,5.9019,17000000.0
2009-02-17 11:30:00,5.90208,5.90404,5.90111,5.90188,13000000.0
2009-02-17 11:31:00,5.90195,5.90425,5.9005,5.90379,12000000.0
2009-02-17 11:32:00,5.90378,5.90378,5.8998,5.89985,20000000.0
2009-02-17 11:33:00,5.90005,5.90307,5.89892,5.90307,16000000.0
2009-02-17 11:34:00,5.90348,5.90476,5.90144,5.90476,13000000.0
2009-02-17 11:35:00,5.9052,5.90617,5.90293,5.90512,14000000.0
2009-02-17 11:36:00,5.90467,5.90467,5.90103,5.90227,11000000.0
2009-02-17 11:37:00,5.90253,5.90256,5.90028,5.90088,16000000.0
2009-02-17 11:38:00,5.89946,5.90071,5.89843,5.89968,8000000.0
2009-02-17 11:39:00,5.89744,5.89856,5.89625,5.89795,11000000.0
2009-02-17 11:40:00,5.89784,5.89786,5.89567,5.89661,12000000.0
2009-02-17 11:41:00,5.89537,5.89621,5.89394,5.89611,10000000.0
2009-02-17 11:42:00,5.89717,5.89843,5.89645,5.89685,10000000.0
2009-02-17 11:43:00,5.89778,5.89899,5.89545,5.89882,17000000.0
2009-02-17 11:44:00,5.89863,5.89863,5.89702,5.89787,15000000.0
2009-02-17 11:45:00,5.89734,5.90042,5.89734,5.89927,16000000.0
2009-02-17 11:46:00,5.89979,5.89981,5.89571,5.89571,7000000.0
2009-02-17 11:47:00,5.8953,5.89543,5.8931,5.89422,16000000.0
2009-02-17 11:48:00,5.8929,5.8929,5.88898,5.89106,13000000.0
2009-02-17 11:49:00,5.89091,5.89091,5.88879,5.89035,10000000.0
2009-02-17 11:50:00,5.88969,5.89075,5.88857,5.89055,12000000.0
2009-02-17 11:51:00,5.89056,5.89313,5.8899,5.89169,14000000.0
2009-02-17 11:52:00,5.89151,5.89233,5.88976,5.89197,18000000.0
2009-02-17 11:53:00,5.89099,5.89128,5.88878,5.88947,16000000.0
2009-02-17 11:54:00,5.89033,5.89069,5.88938,5.88946,8000000.0
2009-02-17 11:55:00,5.89072,5.89178,5.89048,5.89178,8000000.0
2009-02-17 11:56:00,5.89228,5.89228,5.89022,5.89051,8000000.0
2009-02-17 11:57:00,5.8908,5.89202,5.89068,5.89202,11000000.0
2009-02-17 11:58:00,5.89108,5.89108,5.88843,5.89043,14000000.0
2009-02-17 11:59:00,5.89149,5.89179,5.88974,5.89026,11000000.0
2009-02-17 12:00:00,5.89231,5.89231,5.88159,5.88237,15000000.0
2009-02-17 12:01:00,5.88032,5.88105,5.87519,5.8762,13000000.0
2009-02-17 12:02:00,5.87532,5.87717,5.87406,5.87685,15000000.0
2009-02-17 12:03:00,5.87864,5.8831,5.87818,5.8831,11000000.0
2009-02-17 12:04:00,5.88421,5.88619,5.88287,5.88287,9000000.0
2009-02-17 12:05:00,5.88343,5.88359,5.882,5.88348,9000000.0
2009-02-17 12:06:00,5.88235,5.88626,5.88235,5.88479,15000000.0
2009-02-17 12:07:00,5.88388,5.88519,5.8831,5.88347,11000000.0
2009-02-17 12:08:00,5.88231,5.88335,5.88129,5.88241,8000000.0
2009-02-17 12:09:00,5.88173,5.88281,5.88064,5.88225,18000000.0
2009-02-17 12:10:00,5.88299,5.88366,5.88116,5.88303,14000000.0
2009-02-17 12:11:00,5.88397,5.88806,5.88397,5.88806,9000000.0
2009-02-17 12:12:00,5.88764,5.88945,5.88677,5.88847,18000000.0
2009-02-17 12:13:00,5.88825,5.88984,5.88729,5.88838,12000000.0
2009-02-17 12:14:00,5.88943,5.88959,5.88823,5.88931,10000000.0
2009-02-17 12:15:00,5.88784,5.8907,5.88755,5.8907,8000000.0
2009-02-17 12:16:00,5.89115,5.89199,5.88992,5.89179,14000000.0
2009-02-17 12:17:00,5.89186,5.89281,5.89016,5.89217,13000000.0
2009-02-17 12:18:00,5.89264,5.8932,5.89203,5.89203,10000000.0
2009-02-17 12:19:00,5.89192,5.89287,5.89062,5.89062,11000000.0
2009-02-17 12:20:00,5.89162,5.8918,5.88997,5.89065,8000000.0
2009-02-17 12:21:00,5.89131,5.8923,5.88933,5.88933,20000000.0
2009-02-17 12:22:00,5.88962,5.89127,5.88947,5.89068,14000000.0
2009-02-17 12:23:00,5.89002,5.89171,5.88983,5.89165,11000000.0
2009-02-17 12:24:00,5.89167,5.89167,5.88982,5.89026,17000000.0
2009-02-17 12:25:00,5.89101,5.89101,5.88895,5.89025,12000000.0
2009-02-17 12:26:00,5.89022,5.89022,5.88748,5.88748,7000000.0
2009-02-17 12:27:00,5.88822,5.88924,5.88792,5.88839,7000000.0
2009-02-17 12:28:00,5.89022,5.89083,5.88894,5.88982,19000000.0
2009-02-17 12:29:00,5.89108,5.89282,5.88983,5.89127,12000000.0
2009-02-17 12:30:00,5.89029,5.89191,5.88983,5.89162,10000000.0
2009-02-17 12:31:00,5.89125,5.89131,5.88944,5.89051,12000000.0
2009-02-17 12:32:00,5.89102,5.89102,5.88929,5.88929,12000000.0
2009-02-17 12:33:00,5.8903,5.89165,5.89002,5.89063,15000000.0
2009-02-17 12:34:00,5.89178,5.89211,5.89031,5.89211,12000000.0
2009-02-17 12:35:00,5.8918,5.89222,5.89063,5.89215,12000000.0
2009-02-17 12:36:00,5.89193,5.89294,5.89073,5.89166,15000000.0
2009-02-17 12:37:00,5.89277,5.89291,5.89169,5.89174,8000000.0
2009-02-17 12:38:00,5.8912,5.89251,5.8912,5.89242,15000000.0
2009-02-17 12:39:00,5.8919,5.89218,5.89026,5.89132,14000000.0
2009-02-17 12:40:00,5.89134,5.8919,5.89009,5.89129,18000000.0
2009-02-17 12:41:00,5.89102,5.89128,5.88974,5.89128,11000000.0
2009-02-17 12:42:00,5.89124,5.89124,5.8894,5.89005,17000000.0
2009-02-17 12:43:00,5.89076,5.89113,5.88962,5.89092,11000000.0
2009-02-17 12:44:00,5.8904,5.89108,5.88898,5.88898,13000000.0
2009-02-17 12:45:00,5.89031,5.89056,5.88876,5.89056,10000000.0
2009-02-17 12:46:00,5.88844,5.89008,5.88816,5.88906,20000000.0
2009-02-17 12:47:00,5.88878,5.8903,5.88854,5.8903,10000000.0
2009-02-17 12:48:00,5.88928,5.89007,5.88831,5.88887,10000000.0
2009-02-17 12:49:00,5.8901,5.89071,5.88872,5.89017,15000000.0
2009-02-17 12:50:00,5.88997,5.89051,5.8887,5.88886,14000000.0
2009-02-17 12:51:00,5.89033,5.89116,5.88791,5.88938,14000000.0
2009-02-17 12:52:00,5.889,5.89008,5.889,5.88998,9000000.0
2009-02-17 12:53:00,5.88979,5.88979,5.88806,5.88859,9000000.0
2009-02-17 12:54:00,5.88842,5.88911,5.8878,5.88795,20000000.0
2009-02-17 12:55:00,5.88945,5.88945,5.88742,5.88819,12000000.0
2009-02-17 12:56:00,5.88853,5.88898,5.88753,5.8885,7000000.0
2009-02-17 12:57:00,5.88812,5.88812,5.88463,5.88534,13000000.0
2009-02-17 12:58:00,5.88458,5.88572,5.8839,5.88572,16000000.0
2009-02-17 12:59:00,5.88688,5.88701,5.88473,5.88685,14000000.0
2009-02-17 13:00:00,5.88685,5.8869,5.88514,5.88657,12000000.0
2009-02-17 13:01:00,5.88636,5.88758,5.88544,5.88734,17000000.0
2009-02-17 13:02:00,5.88708,5.88708,5.8853,5.88549,10000000.0
2009-02-17 13:03:00,5.88713,5.88793,5.88494,5.88664,22000000.0
2009-02-17 13:04:00,5.88768,5.88782,5.88566,5.88763,20000000.0
2009-02-17 13:05:00,5.8875,5.88825,5.88643,5.88757,14000000.0
2009-02-17 13:06:00,5.88826,5.88962,5.88701,5.88945,17000000.0
2009-02-17 13:07:00,5.89016,5.89103,5.88943,5.88984,22000000.0
2009-02-17 13:08:00,5.89071,5.8912,5.88894,5.88997,12000000.0
2009-02-17 13:09:00,5.88836,5.88999,5.88836,5.88945,12000000.0
2009-02-17 13:10:00,5.89025,5.89249,5.89012,5.89121,20000000.0
2009-02-17 13:11:00,5.89125,5.89205,5.89033,5.89088,12000000.0
2009-02-17 13:12:00,5.89071,5.89082,5.88907,5.89015,16000000.0
2009-02-17 13:13:00,5.89015,5.89333,5.89015,5.89189,14000000.0
2009-02-17 13:14:00,5.89301,5.89488,5.89172,5.89272,17000000.0
2009-02-17 13:15:00,5.89374,5.89418,5.8926,5.89299,7000000.0
2009-02-17 13:16:00,5.89287,5.89287,5.89153,5.89279,9000000.0
2009-02-17 13:17:00,5.89232,5.89237,5.89031,5.8913,15000000.0
2009-02-17 13:18:00,5.89133,5.892,5.89,5.89128,17000000.0
2009-02-17 13:19:00,5.89034,5.89104,5.88839,5.88854,15000000.0
2009-02-17 13:20:00,5.88845,5.89071,5.88818,5.89067,12000000.0
2009-02-17 13:21:00,5.89152,5.89392,5.89095,5.89392,24000000.0
2009-02-17 13:22:00,5.89468,5.89558,5.89318,5.89457,12000000.0
2009-02-17 13:23:00,5.89513,5.89636,5.89178,5.89178,12000000.0
2009-02-17 13:24:00,5.89247,5.89316,5.89112,5.89201,18000000.0
2009-02-17 13:25:00,5.8929,5.89359,5.89158,5.89184,12000000.0
2009-02-17 13:26:00,5.89334,5.89407,5.89259,5.8929,12000000.0
2009-02-17 13:27:00,5.89458,5.89512,5.89281,5.89471,9000000.0
2009-02-17 13:28:00,5.89381,5.89471,5.89236,5.89354,15000000.0
2009-02-17 13:29:00,5.8938,5.8938,5.89164,5.89332,14000000.0
2009-02-17 13:30:00,5.89316,5.89657,5.89274,5.89657,11000000.0
2009-02-17 13:31:00,5.89764,5.89765,5.89486,5.89625,11000000.0
2009-02-17 13:32:00,5.89651,5.89729,5.89595,5.8971,8000000.0
2009-02-17 13:33:00,5.89658,5.89696,5.89565,5.89644,14000000.0
2009-02-17 13:34:00,5.89589,5.89601,5.89361,5.89361,11000000.0
2009-02-17 13:35:00,5.89363,5.89491,5.89309,5.89379,16000000.0
2009-02-17 13:36:00,5.89365,5.89569,5.89324,5.89569,8000000.0
2009-02-17 13:37:00,5.89441,5.89561,5.89405,5.89537,17000000.0
2009-02-17 13:38:00,5.89466,5.89575,5.89366,5.89575,14000000.0
2009-02-17 13:39:00,5.89719,5.89719,5.89323,5.89323,10000000.0
2009-02-17 13:40:00,5.89458,5.89546,5.89242,5.89446,8000000.0
2009-02-17 13:41:00,5.89587,5.8964,5.89456,5.89577,11000000.0
2009-02-17 13:42:00,5.89627,5.89707,5.89477,5.89707,14000000.0
2009-02-17 13:43:00,5.89644,5.8973,5.89555,5.89555,11000000.0
2009-02-17 13:44:00,5.89693,5.89814,5.89599,5.89656,11000000.0
2009-02-17 13:45:00,5.89551,5.89723,5.89551,5.89716,14000000.0
2009-02-17 13:46:00,5.89701,5.89879,5.89646,5.89879,11000000.0
2009-02-17 13:47:00,5.89869,5.8996,5.8977,5.89861,13000000.0
2009-02-17 13:48:00,5.90051,5.90051,5.89815,5.89968,14000000.0
2009-02-17 13:49:00,5.8978,5.89932,5.89707,5.89787,12000000.0
2009-02-17 13:50:00,5.89834,5.89845,5.89657,5.89657,16000000.0
2009-02-17 13:51:00,5.89788,5.89788,5.89533,5.89562,14000000.0
2009-02-17 13:52:00,5.89581,5.89613,5.89426,5.89454,10000000.0
2009-02-17 13:53:00,5.89537,5.89566,5.89391,5.8945,10000000.0
2009-02-17 13:54:00,5.89377,5.8943,5.89302,5.8943,8000000.0
2009-02-17 13:55:00,5.89451,5.89612,5.8931,5.89612,13000000.0
2009-02-17 13:56:00,5.89475,5.89679,5.89453,5.89679,17000000.0
2009-02-17 13:57:00,5.89624,5.89624,5.89492,5.89618,13000000.0
2009-02-17 13:58:00,5.89647,5.89647,5.89302,5.89398,7000000.0
2009-02-17 13:59:00,5.89397,5.89775,5.89327,5.89775,9000000.0
2009-02-17 14:00:00,5.89535,5.89616,5.89382,5.89488,7000000.0
2009-02-17 14:01:00,5.89313,5.89372,5.8913,5.89137,11000000.0
2009-02-17 14:02:00,5.89089,5.89209,5.88872,5.89019,19000000.0
2009-02-17 14:03:00,5.89051,5.89152,5.88976,5.89014,13000000.0
2009-02-17 14:04:00,5.8904,5.89231,5.88954,5.89148,22000000.0
2009-02-17 14:05:00,5.89232,5.89297,5.89049,5.89077,17000000.0
2009-02-17 14:06:00,5.89201,5.89248,5.89044,5.89219,11000000.0
2009-02-17 14:07:00,5.89091,5.89279,5.89088,5.89168,9000000.0
2009-02-17 14:08:00,5.89411,5.89429,5.89285,5.89405,11000000.0
2009-02-17 14:09:00,5.89261,5.89457,5.89261,5.89354,12000000.0
2009-02-17 14:10:00,5.89203,5.89342,5.89075,5.89105,13000000.0
2009-02-17 14:11:00,5.8916,5.8916,5.89005,5.89135,14000000.0
2009-02-17 14:12:00,5.89173,5.89217,5.89105,5.89217,11000000.0
2009-02-17 14:13:00,5.89177,5.89177,5.89049,5.89053,11000000.0
2009-02-17 14:14:00,5.89013,5.89052,5.88924,5.89005,7000000.0
2009-02-17 14:15:00,5.88883,5.89054,5.88864,5.8891,14000000.0
2009-02-17 14:16:00,5.88927,5.8912,5.88927,5.89074,13000000.0
2009-02-17 14:17:00,5.89099,5.89279,5.89056,5.89149,22000000.0
2009-02-17 14:18:00,5.89078,5.89185,5.88986,5.89061,15000000.0
2009-02-17 14:19:00,5.89043,5.89253,5.89025,5.89253,12000000.0
2009-02-17 14:20:00,5.89257,5.8929,5.89207,5.8929,7000000.0
2009-02-17 14:21:00,5.89275,5.8935,5.89132,5.89235,13000000.0
2009-02-17 14:22:00,5.89418,5.89459,5.89241,5.89241,8000000.0
2009-02-17 14:23:00,5.89451,5.89451,5.8927,5.89397,11000000.0
2009-02-17 14:24:00,5.89358,5.89358,5.89101,5.89168,13000000.0
2009-02-17 14:25:00,5.89199,5.89199,5.89031,5.89101,15000000.0
2009-02-17 14:26:00,5.89154,5.89154,5.8899,5.8904,8000000.0
2009-02-17 14:27:00,5.89217,5.89312,5.89114,5.89229,10000000.0
2009-02-17 14:28:00,5.89315,5.89492,5.89206,5.89492,11000000.0
2009-02-17 14:29:00,5.89526,5.8974,5.89407,5.8974,21000000.0
2009-02-17 14:30:00,5.89823,5.89902,5.89669,5.89735,11000000.0
2009-02-17 14:31:00,5.89976,5.90208,5.89835,5.8999,17000000.0
2009-02-17 14:32:00,5.9021,5.9021,5.89937,5.89937,15000000.0
2009-02-17 14:33:00,5.90046,5.9008,5.89927,5.9008,8000000.0
2009-02-17 14:34:00,5.90066,5.90219,5.89996,5.90121,9000000.0
2009-02-17 14:35:00,5.90294,5.90294,5.90038,5.9008,11000000.0
2009-02-17 14:36:00,5.90081,5.90111,5.89917,5.90082,15000000.0
2009-02-17 14:37:00,5.90101,5.90178,5.89963,5.90138,8000000.0
2009-02-17 14:38:00,5.90237,5.90237,5.89954,5.8996,10000000.0
2009-02-17 14:39:00,5.89882,5.90012,5.89851,5.89851,19000000.0
2009-02-17 14:40:00,5.89979,5.89979,5.89729,5.89806,15000000.0
2009-02-17 14:41:00,5.89767,5.89819,5.89626,5.8981,15000000.0
2009-02-17 14:42:00,5.89652,5.89859,5.89652,5.89771,17000000.0
2009-02-17 14:43:00,5.89739,5.89786,5.8958,5.89692,15000000.0
2009-02-17 14:44:00,5.89527,5.89775,5.89527,5.89662,15000000.0
2009-02-17 14:45:00,5.89718,5.89803,5.89631,5.89777,9000000.0
2009-02-17 14:46:00,5.89729,5.89729,5.89517,5.89631,11000000.0
2009-02-17 14:47:00,5.89627,5.8971,5.89563,5.89632,12000000.0
2009-02-17 14:48:00,5.89651,5.89692,5.8946,5.89529,12000000.0
2009-02-17 14:49:00,5.8941,5.89574,5.89306,5.89484,12000000.0
2009-02-17 14:50:00,5.89341,5.89441,5.89146,5.8942,15000000.0
2009-02-17 14:51:00,5.89347,5.89423,5.89266,5.89362,10000000.0
2009-02-17 14:52:00,5.89371,5.89371,5.89185,5.89337,13000000.0
2009-02-17 14:53:00,5.89339,5.89464,5.89306,5.89354,13000000.0
2009-02-17 14:54:00,5.89348,5.894,5.8921,5.89324,9000000.0
2009-02-17 14:55:00,5.89154,5.89314,5.89105,5.89314,16000000.0
2009-02-17 14:56:00,5.89358,5.89443,5.89241,5.89425,15000000.0
2009-02-17 14:57:00,5.89336,5.89471,5.89285,5.89364,15000000.0
2009-02-17 14:58:00,5.89499,5.89623,5.89458,5.89469,11000000.0
2009-02-17 14:59:00,5.89519,5.89635,5.89439,5.89556,14000000.0
2009-02-17 15:00:00,5.89576,5.89609,5.89458,5.89568,18000000.0
2009-02-17 15:01:00,5.89558,5.89684,5.89377,5.89474,12000000.0
2009-02-17 15:02:00,5.89396,5.89399,5.89072,5.89139,7000000.0
2009-02-17 15:03:00,5.892,5.89319,5.89041,5.89319,18000000.0
2009-02-17 15:04:00,5.89261,5.8927,5.89023,5.89099,21000000.0
2009-02-17 15:05:00,5.8915,5.89196,5.8906,5.89196,13000000.0
2009-02-17 15:06:00,5.89101,5.89194,5.89067,5.89193,14000000.0
2009-02-17 15:07:00,5.89248,5.89341,5.89169,5.89283,22000000.0
2009-02-17 15:08:00,5.89316,5.8949,5.89312,5.8949,10000000.0
2009-02-17 15:09:00,5.89467,5.89467,5.89308,5.89437,9000000.0
2009-02-17 15:10:00,5.89256,5.89542,5.89256,5.89454,14000000.0
2009-02-17 15:11:00,5.89398,5.89524,5.89277,5.89424,12000000.0
2009-02-17 15:12:00,5.8928,5.89371,5.89154,5.89181,13000000.0
2009-02-17 15:13:00,5.89241,5.89353,5.89021,5.89353,12000000.0
2009-02-17 15:14:00,5.89248,5.894,5.89232,5.89321,10000000.0
2009-02-17 15:15:00,5.8922,5.89439,5.89169,5.89356,16000000.0
2009-02-17 15:16:00,5.89345,5.89384,5.89103,5.89271,15000000.0
2009-02-17 15:17:00,5.89228,5.89303,5.89032,5.89111,14000000.0
2009-02-17 15:18:00,5.89214,5.89241,5.89035,5.89222,12000000.0
2009-02-17 15:19:00,5.89326,5.89426,5.89288,5.8936,11000000.0
2009-02-17 15:20:00,5.89432,5.89518,5.89362,5.89518,14000000.0
2009-02-17 15:21:00,5.89508,5.89508,5.89223,5.89396,14000000.0
2009-02-17 15:22:00,5.89327,5.89571,5.893,5.89432,10000000.0
2009-02-17 15:23:00,5.89432,5.89509,5.89382,5.8946,11000000.0
2009-02-17 15:24:00,5.89364,5.89639,5.893,5.89634,10000000.0
2009-02-17 15:25:00,5.89685,5.89804,5.8957,5.89711,16000000.0
2009-02-17 15:26:00,5.89746,5.89949,5.8967,5.89898,15000000.0
2009-02-17 15:27:00,5.89896,5.89896,5.89667,5.89796,10000000.0
2009-02-17 15:28:00,5.89767,5.8989,5.89702,5.89853,11000000.0
2009-02-17 15:29:00,5.89881,5.89901,5.89713,5.8972,19000000.0
2009-02-17 15:30:00,5.89809,5.89914,5.89809,5.89894,10000000.0
2009-02-17 15:31:00,5.89966,5.90034,5.89693,5.90013,14000000.0
2009-02-17 15:32:00,5.90077,5.90382,5.89939,5.90382,12000000.0
2009-02-17 15:33:00,5.90305,5.90305,5.89958,5.90133,20000000.0
2009-02-17 15:34:00,5.90078,5.90167,5.89827,5.89921,12000000.0
2009-02-17 15:35:00,5.89788,5.89946,5.89569,5.8966,12000000.0
2009-02-17 15:36:00,5.89607,5.89943,5.89454,5.89454,10000000.0
2009-02-17 15:37:00,5.8948,5.8961,5.89275,5.8958,10000000.0
2009-02-17 15:38:00,5.89616,5.89764,5.89542,5.89705,13000000.0
2009-02-17 15:39:00,5.89792,5.89792,5.89544,5.89688,7000000.0
2009-02-17 15:40:00,5.89742,5.89763,5.89312,5.89561,10000000.0
2009-02-17 15:41:00,5.89675,5.89981,5.89588,5.89981,9000000.0
2009-02-17 15:42:00,5.9006,5.90163,5.89883,5.90017,13000000.0
2009-02-17 15:43:00,5.90221,5.9038,5.90149,5.90342,16000000.0
2009-02-17 15:44:00,5.9034,5.9034,5.89986,5.9021,14000000.0
2009-02-17 15:45:00,5.90275,5.90562,5.9023,5.90551,15000000.0
2009-02-17 15:46:00,5.90555,5.90555,5.90308,5.90386,13000000.0
2009-02-17 15:47:00,5.90235,5.90366,5.90066,5.90083,9000000.0
2009-02-17 15:48:00,5.89925,5.90275,5.89925,5.90205,21000000.0
2009-02-17 15:49:00,5.90044,5.90226,5.89934,5.90056,23000000.0
2009-02-17 15:50:00,5.89967,5.89967,5.89694,5.89919,12000000.0
2009-02-17 15:51:00,5.90048,5.90299,5.89965,5.90207,19000000.0
2009-02-17 15:52:00,5.90327,5.90939,5.90226,5.90785,15000000.0
2009-02-17 15:53:00,5.90932,5.91168,5.90832,5.90936,14000000.0
2009-02-17 15:54:00,5.90819,5.91094,5.90597,5.90736,15000000.0
2009-02-17 15:55:00,5.90662,5.90777,5.90403,5.90777,12000000.0
2009-02-17 15:56:00,5.90815,5.91029,5.90688,5.90943,18000000.0
2009-02-17 15:57:00,5.91162,5.91306,5.9102,5.91291,10000000.0
2009-02-17 15:58:00,5.9127,5.91401,5.90935,5.91276,22000000.0
2009-02-17 15:59:00,5.91019,5.91077,5.909,5.91024,12000000.0
2009-02-17 16:00:00,5.91161,5.91255,5.91025,5.91164,12000000.0
2009-02-17 16:01:00,5.91073,5.91187,5.90897,5.91016,12000000.0
2009-02-17 16:02:00,5.91123,5.91183,5.90983,5.91045,13000000.0
2009-02-17 16:03:00,5.91063,5.91101,5.90583,5.90691,13000000.0
2009-02-17 16:04:00,5.9053,5.90656,5.90439,5.90439,11000000.0
2009-02-17 16:05:00,5.90628,5.90851,5.905,5.90851,9000000.0
2009-02-17 16:06:00,5.9105,5.9105,5.90812,5.91012,14000000.0
2009-02-17 16:07:00,5.91026,5.91128,5.90852,5.91004,15000000.0
2009-02-17 16:08:00,5.91008,5.91186,5.90861,5.90999,15000000.0
2009-02-17 16:09:00,5.91285,5.91701,5.91036,5.91434,17000000.0
2009-02-17 16:10:00,5.91422,5.9156,5.91164,5.91271,14000000.0
2009-02-17 16:11:00,5.91096,5.91232,5.90931,5.90969,9000000.0
2009-02-17 16:12:00,5.90863,5.91036,5.90714,5.90818,15000000.0
2009-02-17 16:13:00,5.90822,5.9095,5.90623,5.90772,14000000.0
2009-02-17 16:14:00,5.90783,5.90921,5.90692,5.90838,12000000.0
2009-02-17 16:15:00,5.90898,5.90997,5.90766,5.90809,14000000.0
2009-02-17 16:16:00,5.90734,5.90746,5.90274,5.90567,13000000.0
2009-02-17 16:17:00,5.90455,5.90852,5.90455,5.90852,18000000.0
2009-02-17 16:18:00,5.90876,5.90951,5.90656,5.90885,13000000.0
2009-02-17 16:19:00,5.90772,5.91051,5.90765,5.91051,8000000.0
2009-02-17 16:20:00,5.91052,5.91249,5.90893,5.9117,13000000.0
2009-02-17 16:21:00,5.9116,5.91375,5.91012,5.91374,12000000.0
2009-02-17 16:22:00,5.91395,5.91623,5.91349,5.91623,11000000.0
2009-02-17 16:23:00,5.91653,5.91653,5.91244,5.91275,14000000.0
2009-02-17 16:24:00,5.91356,5.9141,5.91159,5.91216,15000000.0
2009-02-17 16:25:00,5.91162,5.91176,5.91029,5.91051,11000000.0
2009-02-17 16:26:00,5.90849,5.91211,5.90849,5.91211,8000000.0
2009-02-17 16:27:00,5.9112,5.91145,5.90886,5.90983,10000000.0
2009-02-17 16:28:00,5.90889,5.91024,5.9076,5.90931,15000000.0
2009-02-17 16:29:00,5.90766,5.90792,5.90667,5.90732,7000000.0
2009-02-17 16:30:00,5.90665,5.90677,5.9039,5.90532,16000000.0
2009-02-17 16:31:00,5.90526,5.90624,5.90224,5.90624,14000000.0
2009-02-17 16:32:00,5.90641,5.90641,5.90225,5.90388,7000000.0
2009-02-17 16:33:00,5.90433,5.90437,5.90114,5.90272,8000000.0
2009-02-17 16:34:00,5.90119,5.9037,5.90106,5.90341,8000000.0
2009-02-17 16:35:00,5.90277,5.90277,5.89957,5.90034,9000000.0
2009-02-17 16:36:00,5.90005,5.90138,5.89874,5.90138,13000000.0
2009-02-17 16:37:00,5.90222,5.90363,5.9002,5.90356,18000000.0
2009-02-17 16:38:00,5.90322,5.90322,5.90048,5.90195,18000000.0
2009-02-17 16:39:00,5.90278,5.90402,5.90142,5.90402,20000000.0
2009-02-17 16:40:00,5.90476,5.9052,5.90097,5.90157,13000000.0
2009-02-17 16:41:00,5.90001,5.90105,5.89846,5.90034,20000000.0
2009-02-17 16:42:00,5.89996,5.90134,5.8988,5.89973,18000000.0
2009-02-17 16:43:00,5.90013,5.90069,5.89845,5.89973,15000000.0
2009-02-17 16:44:00,5.89782,5.90095,5.89622,5.90095,20000000.0
2009-02-17 16:45:00,5.90103,5.90303,5.89984,5.90296,13000000.0
2009-02-17 16:46:00,5.90187,5.9052,5.90187,5.90495,15000000.0
2009-02-17 16:47:00,5.90533,5.90558,5.90332,5.90558,8000000.0
2009-02-17 16:48:00,5.90544,5.90602,5.90418,5.90502,11000000.0
2009-02-17 16:49:00,5.90586,5.90663,5.90376,5.90472,12000000.0
2009-02-17 16:50:00,5.90618,5.90981,5.90541,5.90981,15000000.0
2009-02-17 16:51:00,5.91018,5.91076,5.9075,5.90773,18000000.0
2009-02-17 16:52:00,5.90675,5.90954,5.90675,5.90943,14000000.0
2009-02-17 16:53:00,5.91003,5.91029,5.90801,5.90891,8000000.0
2009-02-17 16:54:00,5.90927,5.91042,5.90848,5.90997,11000000.0
2009-02-17 16:55:00,5.90879,5.91026,5.90782,5.90871,12000000.0
2009-02-17 16:56:00,5.90931,5.90931,5.90597,5.90597,10000000.0
2009-02-17 16:57:00,5.90663,5.90752,5.90587,5.90683,8000000.0
2009-02-17 16:58:00,5.9057,5.90601,5.90436,5.90601,9000000.0
2009-02-17 16:59:00,5.90381,5.9063,5.90381,5.90577,13000000.0
2009-02-17 17:00:00,5.90486,5.90547,5.904,5.90537,11000000.0
2009-02-17 17:01:00,5.90397,5.90397,5.90105,5.90254,12000000.0
2009-02-17 17:02:00,5.9025,5.90324,5.90108,5.90257,10000000.0
2009-02-17 17:03:00,5.90258,5.90326,5.89954,5.89987,16000000.0
2009-02-17 17:04:00,5.89797,5.89797,5.89216,5.89383,13000000.0
2009-02-17 17:05:00,5.89282,5.89502,5.89183,5.89437,16000000.0
2009-02-17 17:06:00,5.89341,5.89518,5.89138,5.89264,12000000.0
2009-02-17 17:07:00,5.89141,5.89205,5.88993,5.89205,8000000.0
2009-02-17 17:08:00,5.89369,5.89579,5.89168,5.89347,21000000.0
2009-02-17 17:09:00,5.89371,5.89442,5.89167,5.89354,16000000.0
2009-02-17 17:10:00,5.89456,5.89716,5.89393,5.89713,11000000.0
2009-02-17 17:11:00,5.89678,5.8974,5.89563,5.8974,11000000.0
2009-02-17 17:12:00,5.89705,5.89852,5.89645,5.89852,9000000.0
2009-02-17 17:13:00,5.89901,5.89901,5.89626,5.89643,9000000.0
2009-02-17 17:14:00,5.89673,5.8977,5.89503,5.8977,17000000.0
2009-02-17 17:15:00,5.89794,5.90109,5.89669,5.90109,11000000.0
2009-02-17 17:16:00,5.90186,5.90302,5.89935,5.90302,15000000.0
2009-02-17 17:17:00,5.90279,5.90505,5.9017,5.9042,13000000.0
2009-02-17 17:18:00,5.90508,5.90651,5.90451,5.90551,15000000.0
2009-02-17 17:19:00,5.90431,5.90479,5.90156,5.90479,17000000.0
2009-02-17 17:20:00,5.90446,5.90458,5.9025,5.90419,12000000.0
2009-02-17 17:21:00,5.90373,5.90402,5.90278,5.90367,7000000.0
2009-02-17 17:22:00,5.90393,5.90448,5.90218,5.90327,14000000.0
2009-02-17 17:23:00,5.90352,5.90714,5.902,5.90714,13000000.0
2009-02-17 17:24:00,5.9064,5.90663,5.90479,5.90545,9000000.0
2009-02-17 17:25:00,5.90565,5.90799,5.90513,5.90796,11000000.0
2009-02-17 17:26:00,5.9085,5.90989,5.90659,5.90854,16000000.0
2009-02-17 17:27:00,5.90695,5.90848,5.90481,5.90848,9000000.0
2009-02-17 17:28:00,5.90739,5.90854,5.90556,5.90571,15000000.0
2009-02-17 17:29:00,5.90659,5.90688,5.90476,5.9067,11000000.0
2009-02-17 17:30:00,5.90621,5.90621,5.90374,5.90521,19000000.0
2009-02-17 17:31:00,5.90374,5.90488,5.90321,5.90413,11000000.0
2009-02-17 17:32:00,5.9029,5.90381,5.9012,5.90323,9000000.0
2009-02-17 17:33:00,5.90391,5.90409,5.9017,5.90388,10000000.0
2009-02-17 17:34:00,5.90412,5.90412,5.90142,5.90313,14000000.0
2009-02-17 17:35:00,5.90183,5.90356,5.90085,5.90212,13000000.0
2009-02-17 17:36:00,5.90292,5.90482,5.9022,5.90482,11000000.0
2009-02-17 17:37:00,5.90573,5.90797,5.90391,5.90719,15000000.0
2009-02-17 17:38:00,5.90763,5.90909,5.90706,5.90768,17000000.0
2009-02-17 17:39:00,5.90773,5.91186,5.90762,5.91186,8000000.0
2009-02-17 17:40:00,5.9125,5.9139,5.90887,5.9139,12000000.0
2009-02-17 17:41:00,5.91421,5.91475,5.91306,5.91387,21000000.0
2009-02-17 17:42:00,5.91498,5.91773,5.9134,5.91645,13000000.0
2009-02-17 17:43:00,5.91485,5.91607,5.91369,5.91607,11000000.0
2009-02-17 17:44:00,5.91643,5.91778,5.91353,5.91373,19000000.0
2009-02-17 17:45:00,5.91425,5.91532,5.91289,5.9141,10000000.0
2009-02-17 17:46:00,5.91517,5.91895,5.91278,5.91581,13000000.0
2009-02-17 17:47:00,5.91831,5.91831,5.91556,5.91691,9000000.0
2009-02-17 17:48:00,5.91708,5.91735,5.91389,5.91537,14000000.0
2009-02-17 17:49:00,5.9147,5.91544,5.91218,5.91544,14000000.0
2009-02-17 17:50:00,5.91647,5.91694,5.91405,5.91492,17000000.0
2009-02-17 17:51:00,5.9139,5.9139,5.91099,5.91389,13000000.0
2009-02-17 17:52:00,5.91328,5.9136,5.90973,5.91321,24000000.0
2009-02-17 17:53:00,5.91304,5.9141,5.91208,5.91406,16000000.0
2009-02-17 17:54:00,5.91528,5.91822,5.91403,5.91674,16000000.0
2009-02-17 17:55:00,5.91847,5.91916,5.91599,5.91889,13000000.0
2009-02-17 17:56:00,5.91994,5.91995,5.91781,5.91871,15000000.0
2009-02-17 17:57:00,5.91868,5.91868,5.9166,5.91788,10000000.0
2009-02-17 17:58:00,5.91921,5.91966,5.91643,5.91802,15000000.0
2009-02-17 17:59:00,5.9177,5.92047,5.91723,5.92037,13000000.0
2009-02-17 18:00:00,5.92079,5.92092,5.91804,5.91881,7000000.0
2009-02-17 18:01:00,5.91838,5.91882,5.91539,5.91572,18000000.0
2009-02-17 18:02:00,5.91607,5.91607,5.91312,5.91377,17000000.0
2009-02-17 18:03:00,5.91522,5.91649,5.91399,5.91532,16000000.0
2009-02-17 18:04:00,5.91557,5.91642,5.91377,5.91564,14000000.0
2009-02-17 18:05:00,5.91527,5.91792,5.9136,5.91618,13000000.0
2009-02-17 18:06:00,5.91739,5.9196,5.91641,5.91833,18000000.0
2009-02-17 18:07:00,5.91913,5.92034,5.91747,5.92034,12000000.0
2009-02-17 18:08:00,5.91987,5.91987,5.91738,5.91959,18000000.0
2009-02-17 18:09:00,5.92016,5.92255,5.9188,5.92255,12000000.0
2009-02-17 18:10:00,5.9217,5.92444,5.91971,5.92184,13000000.0
2009-02-17 18:11:00,5.91998,5.92099,5.91899,5.92012,10000000.0
2009-02-17 18:12:00,5.91991,5.92042,5.91778,5.91938,11000000.0
2009-02-17 18:13:00,5.91816,5.91845,5.91632,5.91764,14000000.0
2009-02-17 18:14:00,5.91711,5.91711,5.91508,5.91678,10000000.0
2009-02-17 18:15:00,5.91735,5.91804,5.91626,5.91804,10000000.0
2009-02-17 18:16:00,5.9177,5.91773,5.9165,5.91721,9000000.0
2009-02-17 18:17:00,5.91757,5.91781,5.91565,5.91682,18000000.0
2009-02-17 18:18:00,5.91687,5.91738,5.91597,5.91734,14000000.0
2009-02-17 18:19:00,5.91803,5.91898,5.91577,5.91898,10000000.0
2009-02-17 18:20:00,5.91896,5.91897,5.9169,5.91861,15000000.0
2009-02-17 18:21:00,5.91793,5.91829,5.9162,5.91704,18000000.0
2009-02-17 18:22:00,5.91731,5.91731,5.91339,5.91523,14000000.0
2009-02-17 18:23:00,5.91676,5.91693,5.91509,5.91614,7000000.0
2009-02-17 18:24:00,5.91627,5.91771,5.9161,5.91771,9000000.0
2009-02-17 18:25:00,5.91802,5.91867,5.91632,5.91781,13000000.0
2009-02-17 18:26:00,5.91846,5.91943,5.91681,5.91893,16000000.0
2009-02-17 18:27:00,5.91829,5.91854,5.91677,5.91794,14000000.0
2009-02-17 18:28:00,5.91877,5.91959,5.91593,5.91796,13000000.0
2009-02-17 18:29:00,5.91669,5.91852,5.91651,5.91852,11000000.0
2009-02-17 18:30:00,5.91859,5.91882,5.91683,5.91735,16000000.0
2009-02-17 18:31:00,5.91872,5.92097,5.91777,5.92022,12000000.0
2009-02-17 18:32:00,5.9207,5.9221,5.91969,5.92198,11000000.0
2009-02-17 18:33:00,5.92061,5.92157,5.91905,5.92046,13000000.0
2009-02-17 18:34:00,5.92134,5.9219,5.91929,5.92176,13000000.0
2009-02-17 18:35:00,5.92227,5.92326,5.92095,5.9222,18000000.0
2009-02-17 18:36:00,5.92204,5.92249,5.92026,5.92189,18000000.0
2009-02-17 18:37:00,5.92217,5.92217,5.91944,5.92055,18000000.0
2009-02-17 18:38:00,5.92,5.92127,5.9188,5.92127,11000000.0
2009-02-17 18:39:00,5.92033,5.92074,5.91856,5.92072,11000000.0
2009-02-17 18:40:00,5.92109,5.92222,5.91986,5.92167,14000000.0
2009-02-17 18:41:00,5.92026,5.92071,5.9174,5.91847,16000000.0
2009-02-17 18:42:00,5.91897,5.9203,5.91857,5.91923,14000000.0
2009-02-17 18:43:00,5.91994,5.9202,5.91862,5.92019,10000000.0
2009-02-17 18:44:00,5.9198,5.9202,5.91826,5.91994,13000000.0
2009-02-17 18:45:00,5.92064,5.92109,5.91809,5.91964,13000000.0
2009-02-17 18:46:00,5.91935,5.91995,5.91805,5.91995,12000000.0
2009-02-17 18:47:00,5.91997,5.9204,5.91818,5.92024,14000000.0
2009-02-17 18:48:00,5.9191,5.92062,5.91908,5.91928,15000000.0
2009-02-17 18:49:00,5.91995,5.92113,5.91874,5.92024,12000000.0
2009-02-17 18:50:00,5.92054,5.92145,5.91965,5.9213,9000000.0
2009-02-17 18:51:00,5.91994,5.92343,5.91994,5.92259,17000000.0
2009-02-17 18:52:00,5.92378,5.92417,5.92165,5.92417,9000000.0
2009-02-17 18:53:00,5.92257,5.92344,5.92139,5.92233,14000000.0
2009-02-17 18:54:00,5.92172,5.92318,5.9199,5.92115,14000000.0
2009-02-17 18:55:00,5.92204,5.92275,5.92009,5.92094,10000000.0
2009-02-17 18:56:00,5.92252,5.92303,5.92049,5.9208,16000000.0
2009-02-17 18:57:00,5.92304,5.92479,5.92131,5.92389,17000000.0
2009-02-17 18:58:00,5.92281,5.92342,5.92113,5.92182,14000000.0
2009-02-17 18:59:00,5.92157,5.92307,5.92056,5.92307,14000000.0
2009-02-17 19:00:00,5.92269,5.92315,5.91883,5.91993,15000000.0
2009-02-17 19:01:00,5.91963,5.92038,5.91819,5.91964,15000000.0
2009-02-17 19:02:00,5.91932,5.92283,5.91932,5.92283,14000000.0
2009-02-17 19:03:00,5.92375,5.92377,5.92116,5.9222,14000000.0
2009-02-17 19:04:00,5.9226,5.92281,5.92067,5.92281,12000000.0
2009-02-17 19:05:00,5.92275,5.92431,5.92176,5.92262,15000000.0
2009-02-17 19:06:00,5.92206,5.92358,5.9209,5.92358,16000000.0
2009-02-17 19:07:00,5.92262,5.92297,5.92126,5.92248,20000000.0
2009-02-17 19:08:00,5.92338,5.92339,5.92237,5.9226,8000000.0
2009-02-17 19:09:00,5.92366,5.92553,5.92184,5.92553,17000000.0
2009-02-17 19:10:00,5.92456,5.92541,5.92391,5.9249,9000000.0
2009-02-17 19:11:00,5.92501,5.92556,5.92304,5.92398,16000000.0
2009-02-17 19:12:00,5.92249,5.92373,5.92191,5.92191,13000000.0
2009-02-17 19:13:00,5.92265,5.92559,5.92265,5.92557,10000000.0
2009-02-17 19:14:00,5.92566,5.92584,5.92399,5.92423,20000000.0
2009-02-17 19:15:00,5.92459,5.9249,5.92219,5.92219,12000000.0
2009-02-17 19:16:00,5.92347,5.92347,5.92125,5.92125,8000000.0
2009-02-17 19:17:00,5.92147,5.92287,5.91944,5.92083,18000000.0
2009-02-17 19:18:00,5.92034,5.92085,5.91976,5.92052,11000000.0
2009-02-17 19:19:00,5.91983,5.92177,5.91952,5.92177,12000000.0
2009-02-17 19:20:00,5.92035,5.92261,5.92002,5.9205,14000000.0
2009-02-17 19:21:00,5.9213,5.92273,5.92074,5.92233,13000000.0
2009-02-17 19:22:00,5.92343,5.92363,5.92202,5.92202,12000000.0
2009-02-17 19:23:00,5.92347,5.92499,5.92189,5.92478,14000000.0
2009-02-17 19:24:00,5.92508,5.92508,5.92117,5.92283,19000000.0
2009-02-17 19:25:00,5.92317,5.92396,5.92236,5.92253,8000000.0
2009-02-17 19:26:00,5.92328,5.9242,5.9227,5.92399,7000000.0
2009-02-17 19:27:00,5.9244,5.9256,5.92248,5.92381,20000000.0
2009-02-17 19:28:00,5.92454,5.92529,5.92204,5.92324,17000000.0
2009-02-17 19:29:00,5.92279,5.92331,5.92089,5.92331,10000000.0
2009-02-17 19:30:00,5.92355,5.92355,5.92164,5.92238,15000000.0
2009-02-17 19:31:00,5.9223,5.92314,5.92156,5.92225,11000000.0
2009-02-17 19:32:00,5.92301,5.92366,5.92232,5.9225,9000000.0
2009-02-17 19:33:00,5.92318,5.92547,5.9224,5.92519,14000000.0
2009-02-17 19:34:00,5.92417,5.92536,5.92361,5.92501,17000000.0
2009-02-17 19:35:00,5.92433,5.92444,5.92259,5.9238,8000000.0
2009-02-17 19:36:00,5.92319,5.92374,5.92232,5.9235,15000000.0
2009-02-17 19:37:00,5.92387,5.92387,5.92088,5.92088,8000000.0
2009-02-17 19:38:00,5.92094,5.92299,5.92094,5.92299,15000000.0
2009-02-17 19:39:00,5.9223,5.92373,5.92187,5.92257,17000000.0
2009-02-17 19:40:00,5.92382,5.92382,5.92109,5.92299,16000000.0
2009-02-17 19:41:00,5.92092,5.92169,5.91956,5.91956,11000000.0
2009-02-17 19:42:00,5.92044,5.92159,5.91947,5.91954,15000000.0
2009-02-17 19:43:00,5.92093,5.92093,5.91932,5.92042,14000000.0
2009-02-17 19:44:00,5.92051,5.92128,5.91969,5.92064,14000000.0
2009-02-17 19:45:00,5.91935,5.92164,5.9192,5.92038,15000000.0
2009-02-17 19:46:00,5.92186,5.92395,5.92084,5.92148,15000000.0
2009-02-17 19:47:00,5.91995,5.92196,5.91995,5.92134,16000000.0
2009-02-17 19:48:00,5.92034,5.92092,5.91867,5.92025,16000000.0
2009-02-17 19:49:00,5.91977,5.91978,5.91826,5.91919,8000000.0
2009-02-17 19:50:00,5.91776,5.91834,5.91721,5.91721,9000000.0
2009-02-17 19:51:00,5.9189,5.91895,5.91706,5.91805,19000000.0
2009-02-17 19:52:00,5.91859,5.9191,5.91616,5.91616,11000000.0
2009-02-17 19:53:00,5.91776,5.91779,5.91591,5.91629,14000000.0
2009-02-17 19:54:00,5.91767,5.91908,5.91687,5.91687,18000000.0
2009-02-17 19:55:00,5.91787,5.91803,5.91593,5.9169,13000000.0
2009-02-17 19:56:00,5.91474,5.91651,5.91399,5.91422,10000000.0
2009-02-17 19:57:00,5.91358,5.91531,5.91358,5.91435,16000000.0
2009-02-17 19:58:00,5.91525,5.91554,5.91347,5.91554,15000000.0
2009-02-17 19:59:00,5.9153,5.91655,5.91391,5.91391,14000000.0
2009-02-17 20:00:00,5.913,5.91407,5.91153,5.91389,11000000.0
2009-02-17 20:01:00,5.9145,5.91562,5.91261,5.9146,24000000.0
2009-02-17 20:02:00,5.91411,5.9146,5.9127,5.91441,11000000.0
2009-02-17 20:03:00,5.91424,5.91529,5.91378,5.91529,11000000.0
2009-02-17 20:04:00,5.91432,5.91729,5.91417,5.91716,10000000.0
2009-02-17 20:05:00,5.91826,5.92101,5.91777,5.92091,17000000.0
2009-02-17 20:06:00,5.92134,5.92174,5.91989,5.92038,10000000.0
2009-02-17 20:07:00,5.91988,5.92218,5.91988,5.92084,14000000.0
2009-02-17 20:08:00,5.92163,5.92339,5.92162,5.92339,13000000.0
2009-02-17 20:09:00,5.92322,5.92345,5.92237,5.92247,11000000.0
2009-02-17 20:10:00,5.92177,5.92177,5.92003,5.92145,11000000.0
2009-02-17 20:11:00,5.92029,5.92108,5.91995,5.92108,9000000.0
2009-02-17 20:12:00,5.92094,5.92142,5.91715,5.91828,16000000.0
2009-02-17 20:13:00,5.91846,5.91859,5.91656,5.91772,11000000.0
2009-02-17 20:14:00,5.91736,5.91736,5.91405,5.9148,19000000.0
2009-02-17 20:15:00,5.91378,5.91591,5.91378,5.91564,13000000.0
2009-02-17 20:16:00,5.91594,5.91629,5.91466,5.91587,15000000.0
2009-02-17 20:17:00,5.91569,5.91606,5.9149,5.91584,8000000.0
2009-02-17 20:18:00,5.91569,5.9172,5.91546,5.9172,14000000.0
2009-02-17 20:19:00,5.91711,5.91711,5.91417,5.91432,14000000.0
2009-02-17 20:20:00,5.91611,5.91616,5.91428,5.91556,12000000.0
2009-02-17 20:21:00,5.91551,5.91551,5.91307,5.91419,9000000.0
2009-02-17 20:22:00,5.91381,5.91572,5.91232,5.91545,17000000.0
2009-02-17 20:23:00,5.91609,5.91794,5.91556,5.91794,11000000.0
2009-02-17 20:24:00,5.91716,5.91736,5.91528,5.91595,16000000.0
2009-02-17 20:25:00,5.91569,5.9158,5.91286,5.91519,11000000.0
2009-02-17 20:26:00,5.91408,5.91655,5.91377,5.91552,8000000.0
2009-02-17 20:27:00,5.91633,5.91664,5.91464,5.91622,13000000.0
2009-02-17 20:28:00,5.91615,5.91732,5.91481,5.91633,15000000.0
2009-02-17 20:29:00,5.91475,5.91521,5.91268,5.91268,16000000.0
2009-02-17 20:30:00,5.91465,5.91516,5.91285,5.91516,8000000.0
2009-02-17 20:31:00,5.9135,5.91486,5.91338,5.91409,18000000.0
2009-02-17 20:32:00,5.91392,5.91499,5.91319,5.91499,7000000.0
2009-02-17 20:33:00,5.91525,5.91544,5.91356,5.91398,13000000.0
2009-02-17 20:34:00,5.91371,5.91512,5.91182,5.91286,13000000.0
2009-02-17 20:35:00,5.91228,5.91228,5.90996,5.91012,9000000.0
2009-02-17 20:36:00,5.91009,5.91122,5.90944,5.9107,17000000.0
2009-02-17 20:37:00,5.91157,5.91278,5.91034,5.91198,14000000.0
2009-02-17 20:38:00,5.91193,5.91193,5.90882,5.90896,16000000.0
2009-02-17 20:39:00,5.9092,5.91105,5.9081,5.91016,14000000.0
2009-02-17 20:40:00,5.91105,5.91105,5.90892,5.90985,17000000.0
2009-02-17 20:41:00,5.91034,5.91238,5.90954,5.91153,16000000.0
2009-02-17 20:42:00,5.90973,5.9111,5.90849,5.90849,22000000.0
2009-02-17 20:43:00,5.90902,5.90921,5.90705,5.90877,18000000.0
2009-02-17 20:44:00,5.9083,5.9083,5.90548,5.90742,16000000.0
2009-02-17 20:45:00,5.90678,5.90868,5.90639,5.90828,8000000.0
2009-02-17 20:46:00,5.90837,5.91075,5.90792,5.91013,19000000.0
2009-02-17 20:47:00,5.91062,5.91122,5.9093,5.91116,12000000.0
2009-02-17 20:48:00,5.90892,5.90944,5.90662,5.9075,9000000.0
2009-02-17 20:49:00,5.90606,5.91052,5.90606,5.90862,19000000.0
2009-02-17 20:50:00,5.90787,5.90787,5.90586,5.90695,15000000.0
2009-02-17 20:51:00,5.90683,5.90907,5.90683,5.90896,9000000.0
2009-02-17 20:52:00,5.90844,5.90879,5.90732,5.90879,11000000.0
2009-02-17 20:53:00,5.90859,5.91197,5.90859,5.91043,15000000.0
2009-02-17 20:54:00,5.91154,5.91327,5.91086,5.91327,12000000.0
2009-02-17 20:55:00,5.9143,5.9148,5.91314,5.91322,18000000.0
2009-02-17 20:56:00,5.91402,5.91441,5.91285,5.91301,12000000.0
2009-02-17 20:57:00,5.91307,5.91373,5.91225,5.91318,13000000.0
2009-02-17 20:58:00,5.91242,5.91391,5.91134,5.91137,11000000.0
2009-02-17 20:59:00,5.91126,5.91396,5.91126,5.91396,11000000.0
2009-02-17 21:00:00,5.91423,5.91461,5.91226,5.91425,17000000.0
2009-02-17 21:01:00,5.91338,5.9143,5.9133,5.91379,10000000.0
2009-02-17 21:02:00,5.9138,5.91486,5.91365,5.91365,8000000.0
2009-02-17 21:03:00,5.91569,5.91708,5.91459,5.91708,19000000.0
2009-02-17 21:04:00,5.91596,5.91726,5.91321,5.91466,18000000.0
2009-02-17 21:05:00,5.91211,5.91399,5.91018,5.91193,14000000.0
2009-02-17 21:06:00,5.91222,5.91308,5.91081,5.91308,12000000.0
2009-02-17 21:07:00,5.91346,5.91367,5.91213,5.91367,10000000.0
2009-02-17 21:08:00,5.91284,5.91489,5.91284,5.9148,14000000.0
2009-02-17 21:09:00,5.91624,5.91624,5.91211,5.91211,16000000.0
2009-02-17 21:10:00,5.91229,5.9133,5.91101,5.91326,15000000.0
2009-02-17 21:11:00,5.91214,5.91346,5.91141,5.91141,13000000.0
2009-02-17 21:12:00,5.91148,5.91223,5.91072,5.91153,10000000.0
2009-02-17 21:13:00,5.91168,5.91199,5.91006,5.91095,14000000.0
2009-02-17 21:14:00,5.91106,5.91213,5.91035,5.91213,10000000.0
2009-02-17 21:15:00,5.91215,5.91215,5.91029,5.91088,15000000.0
2009-02-17 21:16:00,5.91095,5.91106,5.90975,5.91003,11000000.0
2009-02-17 21:17:00,5.9086,5.90934,5.90741,5.90812,13000000.0
2009-02-17 21:18:00,5.90789,5.90789,5.90571,5.9067,17000000.0
2009-02-17 21:19:00,5.9059,5.90641,5.90536,5.90602,12000000.0
2009-02-17 21:20:00,5.90584,5.90643,5.90423,5.9056,14000000.0
2009-02-17 21:21:00,5.90611,5.90706,5.90546,5.90676,11000000.0
2009-02-17 21:22:00,5.90552,5.90636,5.90448,5.90608,9000000.0
2009-02-17 21:23:00,5.90774,5.90904,5.90693,5.90858,7000000.0
2009-02-17 21:24:00,5.90938,5.91056,5.90838,5.90838,11000000.0
2009-02-17 21:25:00,5.90861,5.90896,5.90761,5.90811,7000000.0
2009-02-17 21:26:00,5.90741,5.90829,5.90551,5.90708,13000000.0
2009-02-17 21:27:00,5.90932,5.91002,5.90826,5.9091,11000000.0
2009-02-17 21:28:00,5.90978,5.911,5.90874,5.90929,15000000.0
2009-02-17 21:29:00,5.91005,5.91017,5.90794,5.90848,12000000.0
2009-02-17 21:30:00,5.90832,5.90921,5.90642,5.90649,10000000.0
2009-02-17 21:31:00,5.90586,5.90835,5.9057,5.90774,10000000.0
2009-02-17 21:32:00,5.90794,5.90794,5.9043,5.90616,12000000.0
2009-02-17 21:33:00,5.90601,5.90601,5.90368,5.90517,19000000.0
2009-02-17 21:34:00,5.90508,5.90579,5.90447,5.90564,8000000.0
2009-02-17 21:35:00,5.90512,5.90512,5.90222,5.90222,20000000.0
2009-02-17 21:36:00,5.9024,5.90387,5.90167,5.90327,19000000.0
2009-02-17 21:37:00,5.90158,5.90405,5.90074,5.90274,19000000.0
2009-02-17 21:38:00,5.90299,5.90361,5.90106,5.90361,13000000.0
2009-02-17 21:39:00,5.90256,5.90425,5.90223,5.9038,17000000.0
2009-02-17 21:40:00,5.90363,5.90511,5.90284,5.90453,7000000.0
2009-02-17 21:41:00,5.9045,5.90496,5.90204,5.90314,11000000.0
2009-02-17 21:42:00,5.90304,5.90383,5.90254,5.90273,18000000.0
2009-02-17 21:43:00,5.90252,5.90324,5.90205,5.90205,13000000.0
2009-02-17 21:44:00,5.90306,5.90306,5.9003,5.90226,16000000.0
2009-02-17 21:45:00,5.90161,5.90304,5.90138,5.90252,11000000.0
2009-02-17 21:46:00,5.90312,5.90518,5.90293,5.90293,13000000.0
2009-02-17 21:47:00,5.90265,5.90357,5.90175,5.90357,13000000.0
2009-02-17 21:48:00,5.90292,5.90643,5.90285,5.90611,17000000.0
2009-02-17 21:49:00,5.90609,5.90659,5.90481,5.9053,8000000.0
2009-02-17 21:50:00,5.90551,5.9066,5.90386,5.90415,11000000.0
2009-02-17 21:51:00,5.90445,5.90449,5.90174,5.90329,13000000.0
2009-02-17 21:52:00,5.90303,5.90444,5.90157,5.90286,13000000.0
2009-02-17 21:53:00,5.90294,5.90544,5.90229,5.90416,14000000.0
2009-02-17 21:54:00,5.90495,5.90532,5.90406,5.90528,11000000.0
2009-02-17 21:55:00,5.90593,5.90593,5.90368,5.9054,17000000.0
2009-02-17 21:56:00,5.90534,5.90534,5.90215,5.90233,12000000.0
2009-02-17 21:57:00,5.90254,5.90395,5.90159,5.90386,16000000.0
2009-02-17 21:58:00,5.90448,5.90448,5.90201,5.90267,9000000.0
2009-02-17 21:59:00,5.90152,5.90215,5.89802,5.90113,18000000.0
2009-02-17 22:00:00,5.90056,5.90244,5.90021,5.90021,13000000.0
2009-02-17 22:01:00,5.90176,5.90218,5.90099,5.90218,11000000.0
2009-02-17 22:02:00,5.90165,5.90222,5.90033,5.90218,17000000.0
2009-02-17 22:03:00,5.90203,5.90253,5.9003,5.90244,23000000.0
2009-02-17 22:04:00,5.90204,5.90252,5.90108,5.90206,15000000.0
2009-02-17 22:05:00,5.9015,5.9015,5.9002,5.90077,14000000.0
2009-02-17 22:06:00,5.90037,5.90158,5.89954,5.90147,15000000.0
2009-02-17 22:07:00,5.90122,5.9013,5.89695,5.89813,9000000.0
2009-02-17 22:08:00,5.89759,5.89789,5.89516,5.89579,18000000.0
2009-02-17 22:09:00,5.89671,5.89912,5.89657,5.89845,11000000.0
2009-02-17 22:10:00,5.90033,5.90054,5.89862,5.89901,7000000.0
2009-02-17 22:11:00,5.89663,5.89934,5.89625,5.89934,8000000.0
2009-02-17 22:12:00,5.89896,5.89974,5.89807,5.89893,16000000.0
2009-02-17 22:13:00,5.89918,5.90045,5.89825,5.90045,24000000.0
2009-02-17 22:14:00,5.89991,5.90053,5.89875,5.90027,9000000.0
2009-02-17 22:15:00,5.89994,5.90107,5.89972,5.9007,10000000.0
2009-02-17 22:16:00,5.90083,5.90083,5.89932,5.90046,13000000.0
2009-02-17 22:17:00,5.90041,5.90226,5.9,5.90218,20000000.0
2009-02-17 22:18:00,5.90156,5.90352,5.90105,5.90352,11000000.0
2009-02-17 22:19:00,5.9042,5.90549,5.90336,5.90479,15000000.0
2009-02-17 22:20:00,5.90416,5.90515,5.90337,5.90435,16000000.0
2009-02-17 22:21:00,5.90339,5.90419,5.90248,5.90302,12000000.0
2009-02-17 22:22:00,5.90314,5.90501,5.90271,5.9044,14000000.0
2009-02-17 22:23:00,5.90631,5.90716,5.90458,5.90711,11000000.0
2009-02-17 22:24:00,5.90514,5.90688,5.90447,5.90493,16000000.0
2009-02-17 22:25:00,5.90474,5.90598,5.90183,5.90367,14000000.0
2009-02-17 22:26:00,5.90547,5.90597,5.90426,5.90597,10000000.0
2009-02-17 22:27:00,5.9064,5.90814,5.90527,5.90687,14000000.0
2009-02-17 22:28:00,5.90534,5.90629,5.90408,5.90438,12000000.0
2009-02-17 22:29:00,5.90401,5.90568,5.9037,5.90564,13000000.0
2009-02-17 22:30:00,5.90401,5.90401,5.90022,5.90022,8000000.0
2009-02-17 22:31:00,5.89886,5.89944,5.89752,5.89766,11000000.0
2009-02-17 22:32:00,5.89825,5.89839,5.89541,5.896,20000000.0
2009-02-17 22:33:00,5.89631,5.89654,5.8941,5.89612,11000000.0
2009-02-17 22:34:00,5.89615,5.89693,5.89549,5.89668,10000000.0
2009-02-17 22:35:00,5.89499,5.8976,5.89311,5.8976,13000000.0
2009-02-17 22:36:00,5.89796,5.89796,5.89671,5.89685,9000000.0
2009-02-17 22:37:00,5.8985,5.90003,5.8966,5.89874,13000000.0
2009-02-17 22:38:00,5.89865,5.90085,5.89813,5.89896,9000000.0
2009-02-17 22:39:00,5.89897,5.90063,5.89861,5.89922,12000000.0
2009-02-17 22:40:00,5.90167,5.90187,5.89849,5.89849,9000000.0
2009-02-17 22:41:00,5.89971,5.90002,5.89758,5.89845,14000000.0
2009-02-17 22:42:00,5.89932,5.90042,5.89793,5.90042,13000000.0
2009-02-17 22:43:00,5.90143,5.90282,5.90024,5.90157,12000000.0
2009-02-17 22:44:00,5.90248,5.90359,5.90095,5.90287,15000000.0
2009-02-17 22:45:00,5.9026,5.90319,5.90077,5.90196,13000000.0
2009-02-17 22:46:00,5.90282,5.90314,5.90097,5.90224,14000000.0
2009-02-17 22:47:00,5.90224,5.90309,5.90002,5.90002,15000000.0
2009-02-17 22:48:00,5.9006,5.90287,5.89974,5.90089,13000000.0
2009-02-17 22:49:00,5.90345,5.90457,5.90209,5.90255,13000000.0
2009-02-17 22:50:00,5.90356,5.90547,5.90353,5.90443,15000000.0
2009-02-17 22:51:00,5.90549,5.90606,5.90417,5.90431,14000000.0
2009-02-17 22:52:00,5.90513,5.90513,5.90169,5.90169,9000000.0
2009-02-17 22:53:00,5.90081,5.9033,5.90081,5.90254,15000000.0
2009-02-17 22:54:00,5.90226,5.90358,5.9022,5.90227,17000000.0
2009-02-17 22:55:00,5.90338,5.90338,5.90061,5.90061,16000000.0
2009-02-17 22:56:00,5.90146,5.9027,5.9008,5.9008,13000000.0
2009-02-17 22:57:00,5.90122,5.90418,5.90122,5.90319,8000000.0
2009-02-17 22:58:00,5.90408,5.90408,5.90118,5.90224,8000000.0
2009-02-17 22:59:00,5.90444,5.90517,5.90269,5.9049,19000000.0
2009-02-17 23:00:00,5.90386,5.9062,5.90359,5.9062,10000000.0
2009-02-17 23:01:00,5.90627,5.90633,5.90482,5.90633,7000000.0
2009-02-17 23:02:00,5.90609,5.90632,5.90498,5.90626,15000000.0
2009-02-17 23:03:00,5.90483,5.90564,5.90465,5.90498,17000000.0
2009-02-17 23:04:00,5.90642,5.90642,5.90513,5.90603,19000000.0
2009-02-17 23:05:00,5.90643,5.90643,5.90484,5.90484,9000000.0
2009-02-17 23:06:00,5.90527,5.90642,5.9046,5.90533,12000000.0
2009-02-17 23:07:00,5.90549,5.90712,5.90519,5.90683,14000000.0
2009-02-17 23:08:00,5.90614,5.90787,5.90614,5.90673,16000000.0
2009-02-17 23:09:00,5.9076,5.90783,5.90669,5.90727,9000000.0
2009-02-17 23:10:00,5.90594,5.90741,5.90512,5.90512,12000000.0
2009-02-17 23:11:00,5.90603,5.90708,5.90551,5.90647,14000000.0
2009-02-17 23:12:00,5.9053,5.90766,5.9053,5.90758,7000000.0
2009-02-17 23:13:00,5.90886,5.90886,5.90744,5.90763,14000000.0
2009-02-17 23:14:00,5.90812,5.90896,5.90759,5.90826,19000000.0
2009-02-17 23:15:00,5.9093,5.90957,5.90796,5.90877,13000000.0
2009-02-17 23:16:00,5.91015,5.91275,5.90972,5.91138,15000000.0
2009-02-17 23:17:00,5.91151,5.91236,5.9107,5.91218,11000000.0
2009-02-17 23:18:00,5.91228,5.91271,5.91035,5.91094,12000000.0
2009-02-17 23:19:00,5.91027,5.91233,5.91027,5.91233,14000000.0
2009-02-17 23:20:00,5.91246,5.91246,5.91113,5.91188,19000000.0
2009-02-17 23:21:00,5.91171,5.91207,5.90937,5.90937,7000000.0
2009-02-17 23:22:00,5.90976,5.9113,5.90924,5.90933,15000000.0
2009-02-17 23:23:00,5.91,5.91063,5.90903,5.90972,11000000.0
2009-02-17 23:24:00,5.91033,5.91035,5.90855,5.91001,14000000.0
2009-02-17 23:25:00,5.90848,5.90888,5.90733,5.90739,11000000.0
2009-02-17 23:26:00,5.9069,5.90734,5.90557,5.90601,14000000.0
2009-02-17 23:27:00,5.90775,5.90796,5.90619,5.90772,11000000.0
2009-02-17 23:28:00,5.9079,5.90891,5.9072,5.90826,12000000.0
2009-02-17 23:29:00,5.90927,5.90932,5.9074,5.9074,16000000.0
2009-02-17 23:30:00,5.90701,5.90766,5.90591,5.90695,20000000.0
2009-02-17 23:31:00,5.90817,5.90817,5.9068,5.90698,11000000.0
2009-02-17 23:32:00,5.90795,5.90809,5.90669,5.90752,16000000.0
2009-02-17 23:33:00,5.90673,5.90886,5.9066,5.90748,12000000.0
2009-02-17 23:34:00,5.90798,5.90994,5.90798,5.90986,13000000.0
2009-02-17 23:35:00,5.90819,5.90904,5.90754,5.90792,9000000.0
2009-02-17 23:36:00,5.90822,5.90932,5.90758,5.90932,9000000.0
2009-02-17 23:37:00,5.90824,5.90897,5.90748,5.90843,14000000.0
2009-02-17 23:38:00,5.90715,5.90978,5.90715,5.90898,13000000.0
2009-02-17 23:39:00,5.90871,5.90964,5.90835,5.90838,17000000.0
2009-02-17 23:40:00,5.909,5.91279,5.909,5.91209,12000000.0
2009-02-17 23:41:00,5.91387,5.91511,5.91222,5.91511,17000000.0
2009-02-17 23:42:00,5.91482,5.91537,5.91389,5.9143,22000000.0
2009-02-17 23:43:00,5.9151,5.91553,5.91376,5.9149,15000000.0
2009-02-17 23:44:00,5.9149,5.91506,5.9132,5.91506,14000000.0
2009-02-17 23:45:00,5.91477,5.91516,5.91358,5.91427,20000000.0
2009-02-17 23:46:00,5.91488,5.91488,5.91202,5.91304,14000000.0
2009-02-17 23:47:00,5.91267,5.91364,5.91241,5.91291,10000000.0
2009-02-17 23:48:00,5.91392,5.91564,5.91342,5.91545,18000000.0
2009-02-17 23:49:00,5.91465,5.91632,5.91375,5.91553,14000000.0
2009-02-17 23:50:00,5.91703,5.91716,5.91584,5.91598,13000000.0
2009-02-17 23:51:00,5.91756,5.91756,5.91536,5.91553,8000000.0
2009-02-17 23:52:00,5.91625,5.91673,5.91519,5.91571,16000000.0
2009-02-17 23:53:00,5.91522,5.9156,5.9144,5.9156,18000000.0
2009-02-17 23:54:00,5.91508,5.91594,5.91465,5.91552,12000000.0
2009-02-17 23:55:00,5.91617,5.91617,5.91438,5.91519,19000000.0
2009-02-17 23:56:00,5.91651,5.9171,5.91511,5.91649,14000000.0
2009-02-17 23:57:00,5.91626,5.91706,5.91555,5.91555,16000000.0
2009-02-17 23:58:00,5.9156,5.91706,5.91539,5.91706,13000000.0
2009-02-17 23:59:00,5.91685,5.91685,5.91573,5.91588,14000000.0
2009-02-18 00:00:00,5.91642,5.91706,5.91479,5.91479,17000000.0
2009-02-18 00:01:00,5.91557,5.91789,5.91501,5.91643,12000000.0
2009-02-18 00:02:00,5.91595,5.91649,5.9156,5.91622,15000000.0
2009-02-18 00:03:00,5.91534,5.91757,5.91534,5.91749,14000000.0
2009-02-18 00:04:00,5.91695,5.91753,5.9155,5.9155,12000000.0
2009-02-18 00:05:00,5.91761,5.91954,5.91622,5.91954,12000000.0
2009-02-18 00:06:00,5.91907,5.91939,5.91697,5.91818,12000000.0
2009-02-18 00:07:00,5.91976,5.91976,5.91864,5.91949,11000000.0
2009-02-18 00:08:00,5.91943,5.91978,5.91777,5.91777,15000000.0
2009-02-18 00:09:00,5.91867,5.91928,5.91779,5.91878,12000000.0
2009-02-18 00:10:00,5.91873,5.91873,5.91621,5.91804,19000000.0
2009-02-18 00:11:00,5.91813,5.91907,5.91793,5.91793,8000000.0
2009-02-18 00:12:00,5.91881,5.91897,5.91816,5.91816,9000000.0
2009-02-18 00:13:00,5.91991,5.92022,5.91895,5.91941,13000000.0
2009-02-18 00:14:00,5.91988,5.92024,5.91896,5.91971,14000000.0
2009-02-18 00:15:00,5.91923,5.92002,5.91886,5.91978,12000000.0
2009-02-18 00:16:00,5.91929,5.92043,5.91869,5.91871,12000000.0
2009-02-18 00:17:00,5.91859,5.92013,5.91859,5.91861,10000000.0
2009-02-18 00:18:00,5.92068,5.92115,5.91935,5.9198,19000000.0
2009-02-18 00:19:00,5.92026,5.92122,5.91905,5.91981,12000000.0
2009-02-18 00:20:00,5.91975,5.92156,5.91975,5.92095,11000000.0
2009-02-18 00:21:00,5.92217,5.92217,5.92051,5.92159,14000000.0
2009-02-18 00:22:00,5.92207,5.92207,5.92012,5.92121,13000000.0
2009-02-18 00:23:00,5.92015,5.92036,5.91826,5.91858,13000000.0
2009-02-18 00:24:00,5.91845,5.91871,5.918,5.918,9000000.0
2009-02-18 00:25:00,5.91921,5.91921,5.91735,5.91826,13000000.0
2009-02-18 00:26:00,5.91821,5.91917,5.91792,5.918,14000000.0
2009-02-18 00:27:00,5.91852,5.91948,5.91814,5.91858,15000000.0
2009-02-18 00:28:00,5.91876,5.91992,5.9187,5.9187,7000000.0
2009-02-18 00:29:00,5.92037,5.92086,5.91909,5.91962,17000000.0
2009-02-18 00:30:00,5.9213,5.92131,5.91943,5.92031,9000000.0
2009-02-18 00:31:00,5.91923,5.92078,5.91923,5.91942,13000000.0
2009-02-18 00:32:00,5.91957,5.92025,5.91957,5.92004,8000000.0
2009-02-18 00:33:00,5.91974,5.92059,5.9193,5.92003,19000000.0
2009-02-18 00:34:00,5.92028,5.92102,5.9193,5.92025,15000000.0
2009-02-18 00:35:00,5.91979,5.92044,5.91913,5.9194,12000000.0
2009-02-18 00:36:00,5.9203,5.92152,5.91974,5.92152,15000000.0
2009-02-18 00:37:00,5.92123,5.92182,5.92067,5.92097,15000000.0
2009-02-18 00:38:00,5.92029,5.92187,5.92015,5.92165,18000000.0
2009-02-18 00:39:00,5.92096,5.92237,5.92035,5.92191,20000000.0
2009-02-18 00:40:00,5.92178,5.92255,5.92135,5.92187,10000000.0
2009-02-18 00:41:00,5.9233,5.92372,5.92187,5.92187,9000000.0
2009-02-18 00:42:00,5.92187,5.92258,5.92135,5.92245,16000000.0
2009-02-18 00:43:00,5.92062,5.92315,5.92062,5.92312,16000000.0
2009-02-18 00:44:00,5.92226,5.92335,5.92156,5.92256,10000000.0
2009-02-18 00:45:00,5.92318,5.92385,5.92225,5.92225,16000000.0
2009-02-18 00:46:00,5.92267,5.92326,5.92186,5.92208,12000000.0
2009-02-18 00:47:00,5.9227,5.92303,5.92139,5.92142,8000000.0
2009-02-18 00:48:00,5.92079,5.92197,5.91956,5.91956,16000000.0
2009-02-18 00:49:00,5.92024,5.92099,5.91998,5.92032,11000000.0
2009-02-18 00:50:00,5.91928,5.92059,5.9188,5.9196,9000000.0
2009-02-18 00:51:00,5.91818,5.92007,5.91818,5.91912,9000000.0
2009-02-18 00:52:00,5.91955,5.92047,5.919,5.91977,18000000.0
2009-02-18 00:53:00,5.91895,5.92002,5.91774,5.91914,12000000.0
2009-02-18 00:54:00,5.91904,5.91967,5.91868,5.9194,12000000.0
2009-02-18 00:55:00,5.91969,5.92037,5.91813,5.91813,11000000.0
2009-02-18 00:56:00,5.92031,5.92031,5.91859,5.91878,14000000.0
2009-02-18 00:57:00,5.91802,5.91872,5.91662,5.91716,15000000.0
2009-02-18 00:58:00,5.9179,5.91847,5.91746,5.91828,9000000.0
2009-02-18 00:59:00,5.91963,5.91963,5.91711,5.91758,17000000.0
2009-02-18 01:00:00,5.91813,5.91813,5.91634,5.9169,12000000.0
2009-02-18 01:01:00,5.91683,5.9187,5.91683,5.91775,15000000.0
2009-02-18 01:02:00,5.91702,5.91808,5.91659,5.91688,10000000.0
2009-02-18 01:03:00,5.91769,5.91773,5.91571,5.91602,13000000.0
2009-02-18 01:04:00,5.91719,5.91746,5.91577,5.91627,13000000.0
2009-02-18 01:05:00,5.91762,5.91762,5.91619,5.9172,13000000.0
2009-02-18 01:06:00,5.91704,5.91749,5.91654,5.91703,12000000.0
2009-02-18 01:07:00,5.91723,5.91758,5.91587,5.91713,13000000.0
2009-02-18 01:08:00,5.91544,5.91712,5.91517,5.91517,15000000.0
2009-02-18 01:09:00,5.91687,5.91785,5.9159,5.9159,17000000.0
2009-02-18 01:10:00,5.91614,5.91744,5.91563,5.91666,10000000.0
2009-02-18 01:11:00,5.91515,5.91659,5.91495,5.91589,11000000.0
2009-02-18 01:12:00,5.91558,5.91621,5.91489,5.91489,10000000.0
2009-02-18 01:13:00,5.91618,5.91625,5.91605,5.91605,11000000.0
2009-02-18 01:14:00,5.91635,5.91645,5.91483,5.91572,13000000.0
2009-02-18 01:15:00,5.91502,5.91572,5.91439,5.9148,9000000.0
2009-02-18 01:16:00,5.91541,5.9189,5.91541,5.9186,12000000.0
2009-02-18 01:17:00,5.91933,5.91933,5.91801,5.91818,11000000.0
2009-02-18 01:18:00,5.91798,5.91895,5.91743,5.91883,12000000.0
2009-02-18 01:19:00,5.91937,5.91937,5.91675,5.91747,19000000.0
2009-02-18 01:20:00,5.91743,5.91797,5.91699,5.91699,11000000.0
2009-02-18 01:21:00,5.91736,5.91868,5.91665,5.91812,12000000.0
2009-02-18 01:22:00,5.91736,5.91776,5.91619,5.91686,9000000.0
2009-02-18 01:23:00,5.91652,5.91759,5.9158,5.91639,13000000.0
2009-02-18 01:24:00,5.91587,5.91735,5.91587,5.91677,14000000.0
2009-02-18 01:25:00,5.91695,5.91782,5.91666,5.91717,11000000.0
2009-02-18 01:26:00,5.9176,5.91772,5.91745,5.91751,10000000.0
2009-02-18 01:27:00,5.91838,5.91838,5.91674,5.91779,17000000.0
2009-02-18 01:28:00,5.91827,5.91827,5.91596,5.91596,13000000.0
2009-02-18 01:29:00,5.91679,5.92002,5.91614,5.92001,19000000.0
2009-02-18 01:30:00,5.92003,5.92308,5.91988,5.92213,15000000.0
2009-02-18 01:31:00,5.92337,5.92566,5.92296,5.92478,15000000.0
2009-02-18 01:32:00,5.92473,5.92592,5.92376,5.92587,12000000.0
2009-02-18 01:33:00,5.92518,5.92633,5.92392,5.92462,8000000.0
2009-02-18 01:34:00,5.92612,5.92691,5.92498,5.92551,18000000.0
2009-02-18 01:35:00,5.92506,5.92539,5.92233,5.92382,12000000.0
2009-02-18 01:36:00,5.92217,5.92403,5.92174,5.92318,16000000.0
2009-02-18 01:37:00,5.92185,5.92307,5.92091,5.92115,15000000.0
2009-02-18 01:38:00,5.92179,5.92246,5.92091,5.92195,18000000.0
2009-02-18 01:39:00,5.92208,5.92227,5.91948,5.91984,10000000.0
2009-02-18 01:40:00,5.91997,5.92123,5.91925,5.92123,11000000.0
2009-02-18 01:41:00,5.92112,5.92126,5.91914,5.91965,16000000.0
2009-02-18 01:42:00,5.92041,5.92232,5.92041,5.92088,14000000.0
2009-02-18 01:43:00,5.92071,5.92123,5.91976,5.92046,16000000.0
2009-02-18 01:44:00,5.92042,5.92098,5.91782,5.91918,15000000.0
2009-02-18 01:45:00,5.91819,5.91884,5.91669,5.9169,16000000.0
2009-02-18 01:46:00,5.91807,5.91807,5.91658,5.91742,9000000.0
2009-02-18 01:47:00,5.91777,5.9185,5.91545,5.9161,17000000.0
2009-02-18 01:48:00,5.91516,5.91516,5.91275,5.91421,16000000.0
2009-02-18 01:49:00,5.9135,5.91534,5.9135,5.91501,10000000.0
2009-02-18 01:50:00,5.91382,5.91492,5.91345,5.91414,11000000.0
2009-02-18 01:51:00,5.91352,5.91453,5.91338,5.91367,12000000.0
2009-02-18 01:52:00,5.91544,5.91584,5.91381,5.91436,12000000.0
2009-02-18 01:53:00,5.91568,5.91569,5.91424,5.91442,18000000.0
2009-02-18 01:54:00,5.91569,5.91571,5.91383,5.91393,14000000.0
2009-02-18 01:55:00,5.91486,5.91712,5.91425,5.91676,18000000.0
2009-02-18 01:56:00,5.91819,5.91848,5.91621,5.91652,8000000.0
2009-02-18 01:57:00,5.91869,5.91869,5.91496,5.91529,13000000.0
2009-02-18 01:58:00,5.91697,5.91697,5.91373,5.91556,11000000.0
2009-02-18 01:59:00,5.91638,5.91699,5.91472,5.91472,11000000.0
2009-02-18 02:00:00,5.91406,5.9143,5.91406,5.91415,16000000.0
2009-02-18 02:01:00,5.9118,5.91273,5.90977,5.90977,21000000.0
2009-02-18 02:02:00,5.91151,5.91195,5.90995,5.9112,10000000.0
2009-02-18 02:03:00,5.91181,5.91329,5.91152,5.91329,8000000.0
2009-02-18 02:04:00,5.91397,5.91435,5.9125,5.91333,14000000.0
2009-02-18 02:05:00,5.9142,5.9142,5.91255,5.914,14000000.0
2009-02-18 02:06:00,5.91485,5.915,5.91294,5.91311,15000000.0
2009-02-18 02:07:00,5.91508,5.91512,5.91309,5.91309,10000000.0
2009-02-18 02:08:00,5.91451,5.915,5.91285,5.91337,16000000.0
2009-02-18 02:09:00,5.91515,5.91515,5.91276,5.91281,18000000.0
2009-02-18 02:10:00,5.91427,5.91427,5.91273,5.91362,16000000.0
2009-02-18 02:11:00,5.91306,5.91306,5.91049,5.91126,14000000.0
2009-02-18 02:12:00,5.91004,5.91065,5.90945,5.91065,10000000.0
2009-02-18 02:13:00,5.91012,5.91039,5.90889,5.91015,15000000.0
2009-02-18 02:14:00,5.91083,5.9125,5.91029,5.9125,19000000.0
2009-02-18 02:15:00,5.91212,5.91375,5.9116,5.91268,12000000.0
2009-02-18 02:16:00,5.91257,5.91257,5.91052,5.9107,18000000.0
2009-02-18 02:17:00,5.91224,5.91299,5.91131,5.91139,14000000.0
2009-02-18 02:18:00,5.91128,5.91328,5.91128,5.91232,12000000.0
2009-02-18 02:19:00,5.91255,5.91668,5.91255,5.91668,14000000.0
2009-02-18 02:20:00,5.91676,5.91676,5.91509,5.91663,13000000.0
2009-02-18 02:21:00,5.91486,5.91668,5.91486,5.91523,15000000.0
2009-02-18 02:22:00,5.91536,5.91536,5.91295,5.91382,13000000.0
2009-02-18 02:23:00,5.91272,5.91375,5.91237,5.91295,16000000.0
2009-02-18 02:24:00,5.91361,5.91406,5.91203,5.91344,17000000.0
2009-02-18 02:25:00,5.91427,5.91493,5.91347,5.91378,10000000.0
2009-02-18 02:26:00,5.91539,5.91539,5.91395,5.91407,13000000.0
2009-02-18 02:27:00,5.91435,5.91435,5.91231,5.91231,7000000.0
2009-02-18 02:28:00,5.91308,5.91376,5.9123,5.91274,9000000.0
2009-02-18 02:29:00,5.91345,5.91744,5.91345,5.91682,20000000.0
2009-02-18 02:30:00,5.91593,5.91609,5.91379,5.91379,11000000.0
2009-02-18 02:31:00,5.91531,5.91538,5.91375,5.91487,9000000.0
2009-02-18 02:32:00,5.91547,5.91547,5.91299,5.91377,13000000.0
2009-02-18 02:33:00,5.91328,5.914,5.91281,5.914,14000000.0
2009-02-18 02:34:00,5.91366,5.91366,5.91237,5.91276,17000000.0
2009-02-18 02:35:00,5.9128,5.91292,5.91117,5.91242,15000000.0
2009-02-18 02:36:00,5.9127,5.91368,5.91197,5.91197,14000000.0
2009-02-18 02:37:00,5.91111,5.91236,5.91053,5.91167,13000000.0
2009-02-18 02:38:00,5.91167,5.91167,5.91005,5.91097,14000000.0
2009-02-18 02:39:00,5.91143,5.91159,5.90989,5.91061,15000000.0
2009-02-18 02:40:00,5.91113,5.91113,5.90876,5.90876,12000000.0
2009-02-18 02:41:00,5.91009,5.91009,5.90817,5.90863,13000000.0
2009-02-18 02:42:00,5.90958,5.90999,5.90868,5.90985,16000000.0
2009-02-18 02:43:00,5.90915,5.90956,5.90702,5.90854,18000000.0
2009-02-18 02:44:00,5.908,5.908,5.90578,5.90631,10000000.0
2009-02-18 02:45:00,5.90807,5.90974,5.90694,5.90933,14000000.0
2009-02-18 02:46:00,5.90916,5.91163,5.90872,5.91007,18000000.0
2009-02-18 02:47:00,5.90813,5.90964,5.90715,5.90858,17000000.0
2009-02-18 02:48:00,5.90831,5.90894,5.90732,5.90732,7000000.0
2009-02-18 02:49:00,5.90689,5.90834,5.90671,5.90834,13000000.0
2009-02-18 02:50:00,5.90897,5.90933,5.9069,5.90785,14000000.0
2009-02-18 02:51:00,5.90969,5.91077,5.90857,5.90924,15000000.0
2009-02-18 02:52:00,5.90882,5.9109,5.90882,5.90909,15000000.0
2009-02-18 02:53:00,5.90996,5.91057,5.90945,5.90982,9000000.0
2009-02-18 02:54:00,5.91073,5.91094,5.90935,5.91065,13000000.0
2009-02-18 02:55:00,5.91133,5.91279,5.91084,5.91279,11000000.0
2009-02-18 02:56:00,5.9122,5.91321,5.91161,5.91241,18000000.0
2009-02-18 02:57:00,5.91278,5.91566,5.91253,5.91444,13000000.0
2009-02-18 02:58:00,5.91607,5.91789,5.9156,5.91703,9000000.0
2009-02-18 02:59:00,5.91833,5.91833,5.91622,5.91668,14000000.0
2009-02-18 03:00:00,5.91594,5.91698,5.91578,5.91603,11000000.0
2009-02-18 03:01:00,5.91562,5.91605,5.91461,5.91511,11000000.0
2009-02-18 03:02:00,5.91424,5.91591,5.91397,5.91504,11000000.0
2009-02-18 03:03:00,5.9143,5.91592,5.91366,5.91436,23000000.0
2009-02-18 03:04:00,5.91315,5.91532,5.91315,5.91373,11000000.0
2009-02-18 03:05:00,5.91444,5.91506,5.91371,5.91461,17000000.0
2009-02-18 03:06:00,5.91534,5.91534,5.91401,5.91418,9000000.0
2009-02-18 03:07:00,5.91425,5.91592,5.91422,5.91532,15000000.0
2009-02-18 03:08:00,5.91542,5.9159,5.91358,5.91358,12000000.0
2009-02-18 03:09:00,5.91468,5.91547,5.91373,5.91373,15000000.0
2009-02-18 03:10:00,5.9147,5.91535,5.91386,5.91455,19000000.0
2009-02-18 03:11:00,5.91519,5.91519,5.9127,5.9127,15000000.0
2009-02-18 03:12:00,5.9137,5.9137,5.91111,5.91208,18000000.0
2009-02-18 03:13:00,5.91142,5.91195,5.90999,5.91045,18000000.0
2009-02-18 03:14:00,5.91134,5.91402,5.91134,5.91352,10000000.0
2009-02-18 03:15:00,5.91345,5.91437,5.91291,5.91342,7000000.0
2009-02-18 03:16:00,5.91356,5.91478,5.91295,5.91478,8000000.0
2009-02-18 03:17:00,5.91269,5.91405,5.91167,5.91202,10000000.0
2009-02-18 03:18:00,5.91104,5.91227,5.90997,5.91156,15000000.0
2009-02-18 03:19:00,5.91109,5.91109,5.90748,5.90943,10000000.0
2009-02-18 03:20:00,5.90843,5.90863,5.90566,5.90585,16000000.0
2009-02-18 03:21:00,5.90725,5.90747,5.90638,5.90638,11000000.0
2009-02-18 03:22:00,5.90753,5.90782,5.90538,5.90682,10000000.0
2009-02-18 03:23:00,5.9072,5.90757,5.90548,5.90757,12000000.0
2009-02-18 03:24:00,5.90623,5.90742,5.90469,5.90676,13000000.0
2009-02-18 03:25:00,5.90829,5.90829,5.90473,5.90647,11000000.0
2009-02-18 03:26:00,5.90577,5.90696,5.90523,5.90619,13000000.0
2009-02-18 03:27:00,5.90611,5.9077,5.90611,5.90673,14000000.0
2009-02-18 03:28:00,5.90812,5.90812,5.90602,5.90666,18000000.0
2009-02-18 03:29:00,5.90744,5.90744,5.90497,5.90599,15000000.0
2009-02-18 03:30:00,5.9058,5.90691,5.9058,5.90622,10000000.0
2009-02-18 03:31:00,5.90591,5.90831,5.90591,5.90823,13000000.0
2009-02-18 03:32:00,5.90826,5.90905,5.90756,5.90841,16000000.0
2009-02-18 03:33:00,5.90884,5.90963,5.90787,5.90894,13000000.0
2009-02-18 03:34:00,5.90981,5.90981,5.9082,5.9097,16000000.0
2009-02-18 03:35:00,5.91,5.91,5.90866,5.90866,10000000.0
2009-02-18 03:36:00,5.90911,5.91031,5.90911,5.9102,11000000.0
2009-02-18 03:37:00,5.90963,5.91094,5.90934,5.91064,13000000.0
2009-02-18 03:38:00,5.91046,5.91073,5.90912,5.9104,13000000.0
2009-02-18 03:39:00,5.91089,5.91117,5.90981,5.91062,13000000.0
2009-02-18 03:40:00,5.91158,5.91161,5.91053,5.91148,12000000.0
2009-02-18 03:41:00,5.91169,5.91227,5.91006,5.91184,16000000.0
2009-02-18 03:42:00,5.9117,5.91171,5.91034,5.91034,21000000.0
2009-02-18 03:43:00,5.91111,5.91127,5.90952,5.91016,18000000.0
2009-02-18 03:44:00,5.90946,5.91207,5.90946,5.91207,15000000.0
2009-02-18 03:45:00,5.91203,5.91203,5.91026,5.9106,9000000.0
2009-02-18 03:46:00,5.91202,5.91202,5.9108,5.91115,8000000.0
2009-02-18 03:47:00,5.9097,5.91127,5.9097,5.91058,11000000.0
2009-02-18 03:48:00,5.91118,5.91118,5.90949,5.90975,9000000.0
2009-02-18 03:49:00,5.91026,5.91143,5.90884,5.91111,16000000.0
2009-02-18 03:50:00,5.91026,5.91092,5.90862,5.9089,19000000.0
2009-02-18 03:51:00,5.90927,5.90927,5.90729,5.90758,9000000.0
2009-02-18 03:52:00,5.9085,5.90864,5.90686,5.90814,19000000.0
2009-02-18 03:53:00,5.90943,5.90952,5.90724,5.90778,10000000.0
2009-02-18 03:54:00,5.90974,5.91088,5.90823,5.90925,17000000.0
2009-02-18 03:55:00,5.90971,5.91097,5.90877,5.90877,16000000.0
2009-02-18 03:56:00,5.90915,5.90981,5.90794,5.90794,7000000.0
2009-02-18 03:57:00,5.90949,5.90949,5.90822,5.90863,11000000.0
2009-02-18 03:58:00,5.90873,5.90876,5.90831,5.90831,12000000.0
2009-02-18 03:59:00,5.90934,5.90934,5.90785,5.90785,17000000.0
2009-02-18 04:00:00,5.90899,5.91022,5.90803,5.90918,12000000.0
2009-02-18 04:01:00,5.90788,5.9094,5.90788,5.90887,16000000.0
2009-02-18 04:02:00,5.90873,5.90975,5.90829,5.90975,14000000.0
2009-02-18 04:03:00,5.90986,5.90986,5.90837,5.90895,12000000.0
2009-02-18 04:04:00,5.90924,5.90924,5.90691,5.9084,16000000.0
2009-02-18 04:05:00,5.9076,5.90879,5.907,5.90785,13000000.0
2009-02-18 04:06:00,5.90702,5.90786,5.90667,5.90785,16000000.0
2009-02-18 04:07:00,5.90798,5.90798,5.90583,5.90652,13000000.0
2009-02-18 04:08:00,5.90739,5.90739,5.90591,5.90736,14000000.0
2009-02-18 04:09:00,5.90673,5.90703,5.90582,5.90685,10000000.0
2009-02-18 04:10:00,5.90766,5.90766,5.90542,5.90695,12000000.0
2009-02-18 04:11:00,5.90747,5.90773,5.90654,5.90662,14000000.0
2009-02-18 04:12:00,5.90755,5.90826,5.90661,5.90721,19000000.0
2009-02-18 04:13:00,5.90832,5.90997,5.90746,5.90914,20000000.0
2009-02-18 04:14:00,5.90898,5.90898,5.90742,5.90823,12000000.0
2009-02-18 04:15:00,5.90721,5.90819,5.9067,5.9067,8000000.0
2009-02-18 04:16:00,5.90714,5.90797,5.90707,5.90769,13000000.0
2009-02-18 04:17:00,5.90864,5.90864,5.90758,5.90788,15000000.0
2009-02-18 04:18:00,5.90867,5.90867,5.90733,5.90775,9000000.0
2009-02-18 04:19:00,5.90743,5.90773,5.90573,5.90677,12000000.0
2009-02-18 04:20:00,5.9063,5.90773,5.9063,5.90658,9000000.0
2009-02-18 04:21:00,5.90674,5.90718,5.90611,5.90627,17000000.0
2009-02-18 04:22:00,5.9052,5.90624,5.90454,5.90517,14000000.0
2009-02-18 04:23:00,5.90423,5.90469,5.90281,5.90396,10000000.0
2009-02-18 04:24:00,5.90401,5.90482,5.9027,5.90347,12000000.0
2009-02-18 04:25:00,5.90327,5.90337,5.90196,5.9033,10000000.0
2009-02-18 04:26:00,5.90344,5.90362,5.90159,5.90168,7000000.0
2009-02-18 04:27:00,5.90222,5.90497,5.90164,5.90388,15000000.0
2009-02-18 04:28:00,5.90441,5.90461,5.90333,5.90424,7000000.0
2009-02-18 04:29:00,5.90399,5.90579,5.90399,5.90499,14000000.0
2009-02-18 04:30:00,5.90417,5.90532,5.90409,5.90442,11000000.0
2009-02-18 04:31:00,5.90504,5.90546,5.90372,5.9042,15000000.0
2009-02-18 04:32:00,5.90495,5.90562,5.90346,5.90467,17000000.0
2009-02-18 04:33:00,5.90413,5.90591,5.90413,5.90467,14000000.0
2009-02-18 04:34:00,5.905,5.90711,5.90454,5.90683,9000000.0
2009-02-18 04:35:00,5.90635,5.9068,5.90548,5.90676,12000000.0
2009-02-18 04:36:00,5.9069,5.90897,5.9069,5.90824,12000000.0
2009-02-18 04:37:00,5.91015,5.91144,5.90926,5.91111,12000000.0
2009-02-18 04:38:00,5.91156,5.91161,5.90918,5.91059,11000000.0
2009-02-18 04:39:00,5.90999,5.91085,5.90934,5.90996,17000000.0
2009-02-18 04:40:00,5.90873,5.90978,5.90873,5.90927,9000000.0
2009-02-18 04:41:00,5.90941,5.91055,5.90921,5.91043,10000000.0
2009-02-18 04:42:00,5.91088,5.91127,5.91061,5.9108,8000000.0
2009-02-18 04:43:00,5.91164,5.91199,5.91017,5.91044,18000000.0
2009-02-18 04:44:00,5.90966,5.91057,5.90904,5.90904,9000000.0
2009-02-18 04:45:00,5.90925,5.90993,5.90868,5.90923,9000000.0
2009-02-18 04:46:00,5.90995,5.9103,5.90896,5.90915,16000000.0
2009-02-18 04:47:00,5.90876,5.91023,5.90858,5.90927,12000000.0
2009-02-18 04:48:00,5.91029,5.91138,5.90963,5.9101,10000000.0
2009-02-18 04:49:00,5.91052,5.91178,5.91034,5.91153,16000000.0
2009-02-18 04:50:00,5.91078,5.91209,5.91019,5.91159,16000000.0
2009-02-18 04:51:00,5.91204,5.91204,5.91009,5.91138,20000000.0
2009-02-18 04:52:00,5.9115,5.9115,5.90981,5.91031,13000000.0
2009-02-18 04:53:00,5.91141,5.91155,5.90948,5.90948,11000000.0
2009-02-18 04:54:00,5.91189,5.91192,5.91029,5.91192,11000000.0
2009-02-18 04:55:00,5.91139,5.91294,5.91077,5.9125,12000000.0
2009-02-18 04:56:00,5.91317,5.91477,5.91236,5.91477,16000000.0
2009-02-18 04:57:00,5.91428,5.91549,5.91428,5.91456,7000000.0
2009-02-18 04:58:00,5.91412,5.91499,5.91293,5.91377,13000000.0
2009-02-18 04:59:00,5.91436,5.91515,5.91354,5.91448,17000000.0
2009-02-18 05:00:00,5.91423,5.91532,5.9137,5.91526,10000000.0
2009-02-18 05:01:00,5.91573,5.91739,5.91456,5.91554,13000000.0
2009-02-18 05:02:00,5.91517,5.91679,5.91467,5.9161,18000000.0
2009-02-18 05:03:00,5.91639,5.91661,5.91521,5.91526,9000000.0
2009-02-18 05:04:00,5.91437,5.91542,5.91375,5.91426,12000000.0
2009-02-18 05:05:00,5.91415,5.91491,5.91388,5.91388,10000000.0
2009-02-18 05:06:00,5.91497,5.9166,5.91472,5.91541,20000000.0
2009-02-18 05:07:00,5.91542,5.91599,5.91448,5.91551,10000000.0
2009-02-18 05:08:00,5.91692,5.91692,5.91502,5.91593,17000000.0
2009-02-18 05:09:00,5.91611,5.91621,5.91321,5.91377,15000000.0
2009-02-18 05:10:00,5.91176,5.91392,5.91176,5.91262,10000000.0
2009-02-18 05:11:00,5.91264,5.91354,5.91199,5.91202,16000000.0
2009-02-18 05:12:00,5.91226,5.91226,5.90976,5.90976,7000000.0
2009-02-18 05:13:00,5.91043,5.91043,5.90694,5.90735,12000000.0
2009-02-18 05:14:00,5.90776,5.90865,5.90664,5.90832,14000000.0
2009-02-18 05:15:00,5.90923,5.91018,5.90726,5.90737,16000000.0
2009-02-18 05:16:00,5.90883,5.90931,5.90713,5.90886,15000000.0
2009-02-18 05:17:00,5.909,5.90927,5.90832,5.90895,10000000.0
2009-02-18 05:18:00,5.9092,5.90948,5.90796,5.90808,13000000.0
2009-02-18 05:19:00,5.90977,5.90977,5.90836,5.90842,13000000.0
2009-02-18 05:20:00,5.90972,5.90972,5.90753,5.90805,20000000.0
2009-02-18 05:21:00,5.90666,5.90691,5.90615,5.90675,9000000.0
2009-02-18 05:22:00,5.90603,5.9064,5.90451,5.9052,17000000.0
2009-02-18 05:23:00,5.90438,5.90632,5.90438,5.90501,14000000.0
2009-02-18 05:24:00,5.90539,5.90632,5.90449,5.90599,19000000.0
2009-02-18 05:25:00,5.90551,5.90591,5.90433,5.90553,13000000.0
2009-02-18 05:26:00,5.90559,5.9066,5.90511,5.90511,13000000.0
2009-02-18 05:27:00,5.90653,5.90653,5.90501,5.90545,13000000.0
2009-02-18 05:28:00,5.90585,5.90745,5.90485,5.90745,10000000.0
2009-02-18 05:29:00,5.90717,5.91077,5.90717,5.9101,17000000.0
2009-02-18 05:30:00,5.91102,5.91121,5.90966,5.91022,21000000.0
2009-02-18 05:31:00,5.91134,5.91134,5.90852,5.9096,13000000.0
2009-02-18 05:32:00,5.90928,5.91003,5.90817,5.90915,16000000.0
2009-02-18 05:33:00,5.90875,5.90957,5.9071,5.90775,13000000.0
2009-02-18 05:34:00,5.90753,5.90775,5.90597,5.9063,13000000.0
2009-02-18 05:35:00,5.90781,5.90812,5.90654,5.90654,14000000.0
2009-02-18 05:36:00,5.90807,5.90807,5.90682,5.90775,18000000.0
2009-02-18 05:37:00,5.90821,5.90833,5.90681,5.90681,12000000.0
2009-02-18 05:38:00,5.90705,5.90891,5.90657,5.90891,13000000.0
2009-02-18 05:39:00,5.90732,5.9088,5.90732,5.90826,21000000.0
2009-02-18 05:40:00,5.90799,5.90925,5.90732,5.90732,14000000.0
2009-02-18 05:41:00,5.90854,5.90898,5.908,5.90898,13000000.0
2009-02-18 05:42:00,5.90856,5.90906,5.90811,5.90818,8000000.0
2009-02-18 05:43:00,5.90869,5.90877,5.90708,5.90877,13000000.0
2009-02-18 05:44:00,5.90995,5.91171,5.90881,5.91171,13000000.0
2009-02-18 05:45:00,5.91242,5.91317,5.90967,5.9113,24000000.0
2009-02-18 05:46:00,5.91254,5.91382,5.91193,5.91367,14000000.0
2009-02-18 05:47:00,5.91275,5.91373,5.91261,5.91373,11000000.0
2009-02-18 05:48:00,5.9124,5.91276,5.90878,5.91009,18000000.0
2009-02-18 05:49:00,5.91128,5.91128,5.90879,5.90879,10000000.0
2009-02-18 05:50:00,5.9099,5.91049,5.90947,5.9096,10000000.0
2009-02-18 05:51:00,5.91048,5.91088,5.90895,5.90994,11000000.0
2009-02-18 05:52:00,5.91024,5.91122,5.90961,5.9097,19000000.0
2009-02-18 05:53:00,5.90953,5.91296,5.90953,5.91217,15000000.0
2009-02-18 05:54:00,5.91231,5.91287,5.9119,5.91257,7000000.0
2009-02-18 05:55:00,5.9128,5.91312,5.91038,5.91056,12000000.0
2009-02-18 05:56:00,5.90992,5.91071,5.9092,5.91055,16000000.0
2009-02-18 05:57:00,5.90961,5.91092,5.90928,5.90978,11000000.0
2009-02-18 05:58:00,5.91032,5.91112,5.90926,5.91088,22000000.0
2009-02-18 05:59:00,5.91072,5.91072,5.90895,5.90895,9000000.0
2009-02-18 06:00:00,5.90863,5.91115,5.90863,5.9103,17000000.0
2009-02-18 06:01:00,5.91068,5.91107,5.90964,5.91027,18000000.0
2009-02-18 06:02:00,5.91062,5.91062,5.90857,5.90912,18000000.0
2009-02-18 06:03:00,5.90984,5.91041,5.90878,5.91018,16000000.0
2009-02-18 06:04:00,5.9099,5.91063,5.90952,5.90983,8000000.0
2009-02-18 06:05:00,5.91122,5.91122,5.90962,5.90965,10000000.0
2009-02-18 06:06:00,5.9099,5.91029,5.9086,5.90872,27000000.0
2009-02-18 06:07:00,5.90943,5.91016,5.90831,5.9087,17000000.0
2009-02-18 06:08:00,5.90953,5.9109,5.9094,5.9108,14000000.0
2009-02-18 06:09:00,5.90959,5.9111,5.90898,5.90898,13000000.0
2009-02-18 06:10:00,5.90882,5.91,5.9086,5.9099,14000000.0
2009-02-18 06:11:00,5.90999,5.90999,5.90852,5.90876,16000000.0
2009-02-18 06:12:00,5.90901,5.90968,5.90775,5.90838,17000000.0
2009-02-18 06:13:00,5.90904,5.90993,5.90887,5.90962,14000000.0
2009-02-18 06:14:00,5.90819,5.90975,5.90809,5.90939,12000000.0
2009-02-18 06:15:00,5.90879,5.90944,5.90653,5.9073,13000000.0
2009-02-18 06:16:00,5.90723,5.90758,5.90587,5.90646,14000000.0
2009-02-18 06:17:00,5.90667,5.90732,5.90542,5.90605,11000000.0
2009-02-18 06:18:00,5.90623,5.90793,5.90443,5.9051,12000000.0
2009-02-18 06:19:00,5.90682,5.90813,5.90578,5.90813,19000000.0
2009-02-18 06:20:00,5.90788,5.90983,5.90768,5.90872,11000000.0
2009-02-18 06:21:00,5.9083,5.90948,5.90749,5.90948,9000000.0
2009-02-18 06:22:00,5.90919,5.91034,5.90832,5.90832,22000000.0
2009-02-18 06:23:00,5.90935,5.90975,5.90822,5.90918,18000000.0
2009-02-18 06:24:00,5.90986,5.90986,5.90865,5.90956,8000000.0
2009-02-18 06:25:00,5.90907,5.91018,5.90856,5.9101,9000000.0
2009-02-18 06:26:00,5.90967,5.90976,5.90851,5.90928,13000000.0
2009-02-18 06:27:00,5.90897,5.90954,5.90802,5.90897,15000000.0
2009-02-18 06:28:00,5.90787,5.90892,5.90733,5.90892,18000000.0
2009-02-18 06:29:00,5.90912,5.91125,5.90796,5.91015,16000000.0
2009-02-18 06:30:00,5.90977,5.90977,5.9076,5.9076,10000000.0
2009-02-18 06:31:00,5.90793,5.90892,5.90793,5.90829,13000000.0
2009-02-18 06:32:00,5.90836,5.9087,5.9075,5.9075,10000000.0
2009-02-18 06:33:00,5.90827,5.90888,5.90807,5.90837,10000000.0
2009-02-18 06:34:00,5.90884,5.90909,5.9081,5.90885,15000000.0
2009-02-18 06:35:00,5.90951,5.90951,5.90795,5.90839,13000000.0
2009-02-18 06:36:00,5.91017,5.91035,5.90862,5.90862,23000000.0
2009-02-18 06:37:00,5.90899,5.91091,5.90876,5.91064,11000000.0
2009-02-18 06:38:00,5.91094,5.91141,5.90895,5.91141,17000000.0
2009-02-18 06:39:00,5.91078,5.91099,5.9089,5.90929,8000000.0
2009-02-18 06:40:00,5.91014,5.91014,5.9084,5.90867,15000000.0
2009-02-18 06:41:00,5.90913,5.9099,5.90844,5.90844,15000000.0
2009-02-18 06:42:00,5.90987,5.90987,5.90763,5.90813,16000000.0
2009-02-18 06:43:00,5.90667,5.90795,5.90667,5.90688,12000000.0
2009-02-18 06:44:00,5.90809,5.90835,5.90679,5.9071,13000000.0
2009-02-18 06:45:00,5.90813,5.90813,5.90646,5.90646,14000000.0
2009-02-18 06:46:00,5.90636,5.90812,5.90636,5.90812,12000000.0
2009-02-18 06:47:00,5.90762,5.90921,5.90762,5.90919,11000000.0
2009-02-18 06:48:00,5.90878,5.90912,5.90797,5.90861,15000000.0
2009-02-18 06:49:00,5.90725,5.90745,5.90725,5.90745,17000000.0
2009-02-18 06:50:00,5.90943,5.90964,5.90811,5.90886,13000000.0
2009-02-18 06:51:00,5.90872,5.9088,5.90824,5.90834,8000000.0
2009-02-18 06:52:00,5.90938,5.90938,5.90801,5.90883,14000000.0
2009-02-18 06:53:00,5.90955,5.9108,5.90842,5.90935,13000000.0
2009-02-18 06:54:00,5.91067,5.91108,5.90948,5.90948,8000000.0
2009-02-18 06:55:00,5.90903,5.91054,5.90897,5.90935,10000000.0
2009-02-18 06:56:00,5.90977,5.91072,5.90956,5.9099,11000000.0
2009-02-18 06:57:00,5.91028,5.91109,5.91,5.91034,17000000.0
2009-02-18 06:58:00,5.91178,5.91178,5.91062,5.91081,12000000.0
2009-02-18 06:59:00,5.91069,5.91085,5.90978,5.91048,14000000.0
2009-02-18 07:00:00,5.91047,5.91089,5.90956,5.90999,11000000.0
2009-02-18 07:01:00,5.91071,5.91116,5.91011,5.91059,10000000.0
2009-02-18 07:02:00,5.91056,5.91064,5.91035,5.91041,14000000.0
2009-02-18 07:03:00,5.91171,5.9129,5.91072,5.9129,7000000.0
2009-02-18 07:04:00,5.91414,5.91473,5.91265,5.91299,16000000.0
2009-02-18 07:05:00,5.91426,5.91439,5.91255,5.91432,15000000.0
2009-02-18 07:06:00,5.91328,5.91402,5.91255,5.91255,16000000.0
2009-02-18 07:07:00,5.91462,5.91508,5.91302,5.91388,12000000.0
2009-02-18 07:08:00,5.9128,5.91415,5.91247,5.91392,8000000.0
2009-02-18 07:09:00,5.91303,5.91402,5.91216,5.91217,8000000.0
2009-02-18 07:10:00,5.91315,5.91377,5.9121,5.91331,16000000.0
2009-02-18 07:11:00,5.91279,5.91408,5.91251,5.91377,17000000.0
2009-02-18 07:12:00,5.91456,5.91456,5.91266,5.9128,20000000.0
2009-02-18 07:13:00,5.91414,5.91449,5.91289,5.91376,18000000.0
2009-02-18 07:14:00,5.91375,5.91455,5.91309,5.91338,11000000.0
2009-02-18 07:15:00,5.91384,5.91435,5.91274,5.91274,18000000.0
2009-02-18 07:16:00,5.91473,5.91478,5.91279,5.91367,18000000.0
2009-02-18 07:17:00,5.91478,5.91478,5.91318,5.91349,12000000.0
2009-02-18 07:18:00,5.9149,5.91547,5.91335,5.91379,18000000.0
2009-02-18 07:19:00,5.9152,5.9169,5.91484,5.9169,14000000.0
2009-02-18 07:20:00,5.9168,5.91757,5.9153,5.91608,18000000.0
2009-02-18 07:21:00,5.9163,5.91727,5.9153,5.9153,13000000.0
2009-02-18 07:22:00,5.91589,5.91597,5.91397,5.91492,14000000.0
2009-02-18 07:23:00,5.91523,5.91622,5.91474,5.91474,15000000.0
2009-02-18 07:24:00,5.91607,5.9165,5.91519,5.9165,16000000.0
2009-02-18 07:25:00,5.91559,5.91658,5.91477,5.91528,15000000.0
2009-02-18 07:26:00,5.91512,5.91574,5.91457,5.91508,13000000.0
2009-02-18 07:27:00,5.91531,5.91531,5.91389,5.91418,12000000.0
2009-02-18 07:28:00,5.91522,5.91575,5.91394,5.91446,22000000.0
2009-02-18 07:29:00,5.91462,5.91564,5.91413,5.9154,16000000.0
2009-02-18 07:30:00,5.91401,5.9153,5.91378,5.9152,14000000.0
2009-02-18 07:31:00,5.91469,5.91624,5.91449,5.91624,13000000.0
2009-02-18 07:32:00,5.91446,5.9159,5.91446,5.91487,9000000.0
2009-02-18 07:33:00,5.91624,5.91723,5.91553,5.91714,7000000.0
2009-02-18 07:34:00,5.91739,5.91816,5.91498,5.91498,18000000.0
2009-02-18 07:35:00,5.91526,5.91583,5.91458,5.91583,9000000.0
2009-02-18 07:36:00,5.91587,5.91592,5.91412,5.91529,13000000.0
2009-02-18 07:37:00,5.91419,5.91555,5.9136,5.91406,11000000.0
2009-02-18 07:38:00,5.91491,5.91507,5.91407,5.9145,11000000.0
2009-02-18 07:39:00,5.91536,5.91574,5.91406,5.91562,19000000.0
2009-02-18 07:40:00,5.91498,5.91498,5.91365,5.91436,11000000.0
2009-02-18 07:41:00,5.91479,5.9153,5.91359,5.91424,7000000.0
2009-02-18 07:42:00,5.91572,5.91577,5.91389,5.91389,13000000.0
2009-02-18 07:43:00,5.91402,5.91572,5.91402,5.91424,14000000.0
2009-02-18 07:44:00,5.91438,5.91494,5.91349,5.91349,10000000.0
2009-02-18 07:45:00,5.91539,5.91539,5.91446,5.9145,8000000.0
2009-02-18 07:46:00,5.91483,5.91566,5.9138,5.91464,13000000.0
2009-02-18 07:47:00,5.91482,5.91482,5.91364,5.91393,15000000.0
2009-02-18 07:48:00,5.91459,5.91495,5.91296,5.9145,13000000.0
2009-02-18 07:49:00,5.91516,5.91516,5.91365,5.9141,10000000.0
2009-02-18 07:50:00,5.91333,5.91486,5.91308,5.91342,17000000.0
2009-02-18 07:51:00,5.9137,5.91417,5.91193,5.91193,16000000.0
2009-02-18 07:52:00,5.91386,5.91386,5.91083,5.91152,13000000.0
2009-02-18 07:53:00,5.91088,5.91296,5.91082,5.91202,10000000.0
2009-02-18 07:54:00,5.91198,5.9124,5.91035,5.91035,11000000.0
2009-02-18 07:55:00,5.91305,5.91319,5.911,5.91247,12000000.0
2009-02-18 07:56:00,5.91317,5.91324,5.91242,5.91321,13000000.0
2009-02-18 07:57:00,5.91296,5.91384,5.91236,5.91309,8000000.0
2009-02-18 07:58:00,5.91278,5.91392,5.91098,5.91265,14000000.0
2009-02-18 07:59:00,5.91276,5.91414,5.91264,5.91414,15000000.0
2009-02-18 08:00:00,5.91253,5.91436,5.91204,5.91324,10000000.0
2009-02-18 08:01:00,5.91373,5.91411,5.91169,5.91169,13000000.0
2009-02-18 08:02:00,5.91361,5.91375,5.91193,5.91252,14000000.0
2009-02-18 08:03:00,5.91175,5.9136,5.91175,5.9136,12000000.0
2009-02-18 08:04:00,5.91392,5.91436,5.91289,5.91423,16000000.0
2009-02-18 08:05:00,5.91434,5.91475,5.91351,5.91369,14000000.0
2009-02-18 08:06:00,5.91426,5.91466,5.9138,5.91388,19000000.0
2009-02-18 08:07:00,5.91441,5.91441,5.91212,5.91416,19000000.0
2009-02-18 08:08:00,5.91267,5.91433,5.91267,5.91347,11000000.0
2009-02-18 08:09:00,5.91446,5.91446,5.91342,5.91409,10000000.0
2009-02-18 08:10:00,5.91371,5.91457,5.91309,5.91455,16000000.0
2009-02-18 08:11:00,5.91456,5.9146,5.91259,5.91259,9000000.0
2009-02-18 08:12:00,5.91359,5.91359,5.9111,5.91183,10000000.0
2009-02-18 08:13:00,5.91032,5.91158,5.90978,5.91047,11000000.0
2009-02-18 08:14:00,5.91057,5.91154,5.91008,5.91058,12000000.0
2009-02-18 08:15:00,5.9113,5.9113,5.90944,5.91022,15000000.0
2009-02-18 08:16:00,5.90905,5.91065,5.90816,5.90944,14000000.0
2009-02-18 08:17:00,5.90848,5.90948,5.90801,5.90814,10000000.0
2009-02-18 08:18:00,5.9084,5.90971,5.90775,5.90881,9000000.0
2009-02-18 08:19:00,5.90861,5.90861,5.90701,5.90714,11000000.0
2009-02-18 08:20:00,5.9068,5.90702,5.9055,5.9055,11000000.0
2009-02-18 08:21:00,5.907,5.907,5.90519,5.90543,20000000.0
2009-02-18 08:22:00,5.90327,5.90383,5.89845,5.89845,8000000.0
2009-02-18 08:23:00,5.89715,5.90089,5.89708,5.90089,12000000.0
2009-02-18 08:24:00,5.90162,5.90224,5.90073,5.90123,13000000.0
2009-02-18 08:25:00,5.90164,5.90355,5.90088,5.90342,12000000.0
2009-02-18 08:26:00,5.90512,5.90544,5.9031,5.90438,13000000.0
2009-02-18 08:27:00,5.90228,5.90341,5.90073,5.90073,11000000.0
2009-02-18 08:28:00,5.90032,5.90391,5.89988,5.90391,8000000.0
2009-02-18 08:29:00,5.90316,5.90439,5.902,5.90324,12000000.0
2009-02-18 08:30:00,5.90356,5.90507,5.90334,5.90382,11000000.0
2009-02-18 08:31:00,5.90407,5.90454,5.90198,5.90283,10000000.0
2009-02-18 08:32:00,5.90253,5.90253,5.89929,5.89929,13000000.0
2009-02-18 08:33:00,5.89978,5.9008,5.8989,5.9008,11000000.0
2009-02-18 08:34:00,5.90057,5.90347,5.90016,5.9018,17000000.0
2009-02-18 08:35:00,5.90331,5.90331,5.89993,5.90126,11000000.0
2009-02-18 08:36:00,5.90015,5.90174,5.90008,5.90047,10000000.0
2009-02-18 08:37:00,5.89989,5.90072,5.89949,5.90041,9000000.0
2009-02-18 08:38:00,5.89918,5.89995,5.89647,5.89647,18000000.0
2009-02-18 08:39:00,5.89722,5.89845,5.89676,5.89833,8000000.0
2009-02-18 08:40:00,5.899,5.89941,5.89787,5.89813,7000000.0
2009-02-18 08:41:00,5.89905,5.89993,5.89798,5.89847,16000000.0
2009-02-18 08:42:00,5.89807,5.89895,5.89551,5.89587,14000000.0
2009-02-18 08:43:00,5.89657,5.89713,5.89484,5.89701,12000000.0
2009-02-18 08:44:00,5.89725,5.89756,5.89628,5.89721,9000000.0
2009-02-18 08:45:00,5.89691,5.89691,5.89511,5.89675,18000000.0
2009-02-18 08:46:00,5.89464,5.897,5.89464,5.8962,14000000.0
2009-02-18 08:47:00,5.89591,5.89647,5.89446,5.89506,18000000.0
2009-02-18 08:48:00,5.89655,5.89976,5.89512,5.89976,12000000.0
2009-02-18 08:49:00,5.8988,5.90051,5.8977,5.8977,14000000.0
2009-02-18 08:50:00,5.89685,5.89767,5.89479,5.89587,16000000.0
2009-02-18 08:51:00,5.89629,5.89734,5.89525,5.89617,21000000.0
2009-02-18 08:52:00,5.89703,5.89881,5.89634,5.89881,20000000.0
2009-02-18 08:53:00,5.89929,5.89957,5.89824,5.89846,7000000.0
2009-02-18 08:54:00,5.89769,5.89982,5.89769,5.89828,17000000.0
2009-02-18 08:55:00,5.89851,5.89955,5.89818,5.89849,12000000.0
2009-02-18 08:56:00,5.89991,5.90069,5.89878,5.89925,17000000.0
2009-02-18 08:57:00,5.90004,5.90033,5.89847,5.89975,16000000.0
2009-02-18 08:58:00,5.89984,5.90149,5.89874,5.90017,12000000.0
2009-02-18 08:59:00,5.90041,5.90175,5.90005,5.90153,13000000.0
2009-02-18 09:00:00,5.90146,5.90146,5.89928,5.89985,17000000.0
2009-02-18 09:01:00,5.89929,5.90052,5.89881,5.89985,13000000.0
2009-02-18 09:02:00,5.90046,5.90104,5.89965,5.90068,8000000.0
2009-02-18 09:03:00,5.89912,5.90069,5.89862,5.89923,16000000.0
2009-02-18 09:04:00,5.89988,5.90059,5.89901,5.89936,8000000.0
2009-02-18 09:05:00,5.89834,5.89884,5.89667,5.89714,11000000.0
2009-02-18 09:06:00,5.89768,5.89888,5.89749,5.89875,10000000.0
2009-02-18 09:07:00,5.89863,5.89963,5.89821,5.89847,10000000.0
2009-02-18 09:08:00,5.89935,5.89935,5.89663,5.89797,19000000.0
2009-02-18 09:09:00,5.89767,5.89838,5.89585,5.8977,16000000.0
2009-02-18 09:10:00,5.89604,5.89721,5.89506,5.89667,8000000.0
2009-02-18 09:11:00,5.89585,5.89795,5.89561,5.8968,11000000.0
2009-02-18 09:12:00,5.89773,5.89785,5.89571,5.89621,16000000.0
2009-02-18 09:13:00,5.89639,5.8973,5.89518,5.89574,15000000.0
2009-02-18 09:14:00,5.89622,5.89735,5.89534,5.89632,17000000.0
2009-02-18 09:15:00,5.89632,5.89729,5.89472,5.89729,12000000.0
2009-02-18 09:16:00,5.89841,5.89947,5.89648,5.89932,14000000.0
2009-02-18 09:17:00,5.90125,5.90323,5.89991,5.90286,14000000.0
2009-02-18 09:18:00,5.90159,5.90335,5.90088,5.90236,18000000.0
2009-02-18 09:19:00,5.90198,5.90198,5.89958,5.90091,14000000.0
2009-02-18 09:20:00,5.90178,5.90233,5.90035,5.90195,18000000.0
2009-02-18 09:21:00,5.90282,5.90479,5.90197,5.90391,17000000.0
2009-02-18 09:22:00,5.90461,5.90461,5.90204,5.90309,13000000.0
2009-02-18 09:23:00,5.9026,5.90289,5.89889,5.89923,12000000.0
2009-02-18 09:24:00,5.8991,5.89934,5.89706,5.89829,14000000.0
2009-02-18 09:25:00,5.89789,5.89897,5.89663,5.89897,9000000.0
2009-02-18 09:26:00,5.89825,5.89942,5.89778,5.89792,13000000.0
2009-02-18 09:27:00,5.898,5.89982,5.89707,5.89707,13000000.0
2009-02-18 09:28:00,5.89655,5.89833,5.89637,5.89766,19000000.0
2009-02-18 09:29:00,5.89746,5.89818,5.89603,5.89669,14000000.0
2009-02-18 09:30:00,5.89644,5.89699,5.8952,5.8966,15000000.0
2009-02-18 09:31:00,5.89505,5.89558,5.89347,5.89421,11000000.0
2009-02-18 09:32:00,5.89378,5.89482,5.89287,5.89385,16000000.0
2009-02-18 09:33:00,5.89417,5.89523,5.89359,5.89464,9000000.0
2009-02-18 09:34:00,5.89436,5.89558,5.89416,5.89558,18000000.0
2009-02-18 09:35:00,5.89536,5.89609,5.89389,5.89424,14000000.0
2009-02-18 09:36:00,5.89586,5.89664,5.89448,5.89664,16000000.0
2009-02-18 09:37:00,5.89718,5.89946,5.89636,5.89946,20000000.0
2009-02-18 09:38:00,5.89865,5.90024,5.89827,5.89927,19000000.0
2009-02-18 09:39:00,5.89859,5.89972,5.89701,5.89972,16000000.0
2009-02-18 09:40:00,5.89964,5.90092,5.8986,5.90048,12000000.0
2009-02-18 09:41:00,5.90006,5.90006,5.89774,5.89785,18000000.0
2009-02-18 09:42:00,5.89833,5.89938,5.89706,5.89908,16000000.0
2009-02-18 09:43:00,5.89991,5.90106,5.89936,5.90019,15000000.0
2009-02-18 09:44:00,5.89935,5.90033,5.89814,5.89921,13000000.0
2009-02-18 09:45:00,5.89912,5.90136,5.89845,5.90136,13000000.0
2009-02-18 09:46:00,5.90114,5.90199,5.89983,5.90106,17000000.0
2009-02-18 09:47:00,5.9009,5.90145,5.89974,5.89998,13000000.0
2009-02-18 09:48:00,5.90024,5.90078,5.89848,5.89939,16000000.0
2009-02-18 09:49:00,5.89947,5.89977,5.89636,5.89783,17000000.0
2009-02-18 09:50:00,5.8975,5.89914,5.89665,5.89817,12000000.0
2009-02-18 09:51:00,5.8977,5.89881,5.89706,5.89881,16000000.0
2009-02-18 09:52:00,5.89845,5.89845,5.89612,5.89646,16000000.0
2009-02-18 09:53:00,5.89609,5.89609,5.89435,5.89591,15000000.0
2009-02-18 09:54:00,5.89645,5.89832,5.89528,5.8974,15000000.0
2009-02-18 09:55:00,5.89807,5.89946,5.89743,5.89817,15000000.0
2009-02-18 09:56:00,5.89826,5.89826,5.89575,5.89575,17000000.0
2009-02-18 09:57:00,5.89627,5.8976,5.89517,5.89696,12000000.0
2009-02-18 09:58:00,5.89833,5.90063,5.89785,5.90063,14000000.0
2009-02-18 09:59:00,5.89958,5.90163,5.89958,5.9013,10000000.0
2009-02-18 10:00:00,5.90118,5.90438,5.9008,5.90337,11000000.0
2009-02-18 10:01:00,5.90242,5.9032,5.90027,5.90184,24000000.0
2009-02-18 10:02:00,5.90123,5.90191,5.89981,5.90136,14000000.0
2009-02-18 10:03:00,5.90006,5.90036,5.89839,5.89925,16000000.0
2009-02-18 10:04:00,5.90086,5.90086,5.89772,5.89929,10000000.0
2009-02-18 10:05:00,5.89842,5.89903,5.89738,5.89867,10000000.0
2009-02-18 10:06:00,5.89774,5.90091,5.89766,5.90086,9000000.0
2009-02-18 10:07:00,5.90142,5.90142,5.89891,5.89918,11000000.0
2009-02-18 10:08:00,5.89951,5.90065,5.8987,5.89998,9000000.0
2009-02-18 10:09:00,5.89962,5.89962,5.89593,5.89664,11000000.0
2009-02-18 10:10:00,5.89856,5.89934,5.89672,5.89893,15000000.0
2009-02-18 10:11:00,5.89944,5.90143,5.89843,5.90143,16000000.0
2009-02-18 10:12:00,5.90111,5.90125,5.89903,5.89903,19000000.0
2009-02-18 10:13:00,5.90037,5.90059,5.89942,5.90036,9000000.0
2009-02-18 10:14:00,5.90135,5.90135,5.89688,5.89688,11000000.0
2009-02-18 10:15:00,5.89695,5.89724,5.89465,5.89586,8000000.0
2009-02-18 10:16:00,5.89491,5.89491,5.8919,5.89355,17000000.0
2009-02-18 10:17:00,5.8931,5.8931,5.8897,5.89019,16000000.0
2009-02-18 10:18:00,5.89057,5.89151,5.88906,5.89143,16000000.0
2009-02-18 10:19:00,5.8921,5.89281,5.8907,5.89278,17000000.0
2009-02-18 10:20:00,5.89296,5.89514,5.89176,5.89514,16000000.0
2009-02-18 10:21:00,5.89498,5.89607,5.89388,5.89557,7000000.0
2009-02-18 10:22:00,5.89644,5.89693,5.89515,5.89517,10000000.0
2009-02-18 10:23:00,5.89767,5.89915,5.89615,5.89863,14000000.0
2009-02-18 10:24:00,5.89897,5.90027,5.89787,5.90027,13000000.0
2009-02-18 10:25:00,5.89908,5.89914,5.89714,5.89743,12000000.0
2009-02-18 10:26:00,5.89646,5.8977,5.89527,5.89593,11000000.0
2009-02-18 10:27:00,5.89553,5.89566,5.89208,5.89384,13000000.0
2009-02-18 10:28:00,5.89404,5.89702,5.89322,5.89702,13000000.0
2009-02-18 10:29:00,5.89622,5.89711,5.89497,5.89497,11000000.0
2009-02-18 10:30:00,5.89595,5.89699,5.8954,5.89697,9000000.0
2009-02-18 10:31:00,5.89745,5.89944,5.89727,5.89829,16000000.0
2009-02-18 10:32:00,5.8984,5.89983,5.89814,5.8994,9000000.0
2009-02-18 10:33:00,5.89961,5.90004,5.89745,5.89794,12000000.0
2009-02-18 10:34:00,5.89723,5.89888,5.89648,5.89888,11000000.0
2009-02-18 10:35:00,5.89909,5.90024,5.89744,5.89976,17000000.0
2009-02-18 10:36:00,5.90056,5.90091,5.89927,5.89971,10000000.0
2009-02-18 10:37:00,5.90152,5.90201,5.89915,5.90136,15000000.0
2009-02-18 10:38:00,5.9013,5.9013,5.89934,5.90055,17000000.0
2009-02-18 10:39:00,5.89925,5.89953,5.89759,5.89883,13000000.0
2009-02-18 10:40:00,5.89951,5.8998,5.89802,5.89913,10000000.0
2009-02-18 10:41:00,5.89793,5.89937,5.8971,5.89932,15000000.0
2009-02-18 10:42:00,5.90013,5.90184,5.89911,5.90129,12000000.0
2009-02-18 10:43:00,5.90157,5.90251,5.90041,5.90041,13000000.0
2009-02-18 10:44:00,5.90074,5.90162,5.8993,5.89954,12000000.0
2009-02-18 10:45:00,5.89925,5.89979,5.8984,5.89952,13000000.0
2009-02-18 10:46:00,5.89974,5.90025,5.89792,5.89966,13000000.0
2009-02-18 10:47:00,5.89893,5.90076,5.89858,5.90076,7000000.0
2009-02-18 10:48:00,5.90115,5.90262,5.89975,5.90259,12000000.0
2009-02-18 10:49:00,5.90252,5.90383,5.90188,5.90289,10000000.0
2009-02-18 10:50:00,5.90203,5.90209,5.89979,5.90105,14000000.0
2009-02-18 10:51:00,5.90003,5.90121,5.89956,5.89985,11000000.0
2009-02-18 10:52:00,5.90022,5.90123,5.89969,5.90029,20000000.0
2009-02-18 10:53:00,5.90189,5.90331,5.90091,5.90331,9000000.0
2009-02-18 10:54:00,5.9039,5.90582,5.90273,5.90535,18000000.0
2009-02-18 10:55:00,5.90754,5.90847,5.90618,5.90847,10000000.0
2009-02-18 10:56:00,5.90914,5.91042,5.90709,5.91042,11000000.0
2009-02-18 10:57:00,5.91029,5.91129,5.9093,5.9108,8000000.0
2009-02-18 10:58:00,5.91141,5.9126,5.91068,5.91138,10000000.0
2009-02-18 10:59:00,5.91151,5.91151,5.90967,5.91104,10000000.0
2009-02-18 11:00:00,5.91042,5.91107,5.90907,5.91003,15000000.0
2009-02-18 11:01:00,5.90819,5.91,5.9081,5.90857,12000000.0
2009-02-18 11:02:00,5.90843,5.90894,5.90701,5.90822,8000000.0
2009-02-18 11:03:00,5.90837,5.90895,5.90723,5.90731,11000000.0
2009-02-18 11:04:00,5.90736,5.90776,5.90616,5.90738,15000000.0
2009-02-18 11:05:00,5.90747,5.90828,5.90577,5.90635,17000000.0
2009-02-18 11:06:00,5.90727,5.90796,5.90538,5.90653,12000000.0
2009-02-18 11:07:00,5.90694,5.90708,5.90521,5.90521,11000000.0
2009-02-18 11:08:00,5.90644,5.90664,5.9044,5.90664,22000000.0
2009-02-18 11:09:00,5.90594,5.90824,5.90594,5.90817,9000000.0
2009-02-18 11:10:00,5.90886,5.90897,5.90716,5.90725,16000000.0
2009-02-18 11:11:00,5.90769,5.90793,5.90622,5.90622,7000000.0
2009-02-18 11:12:00,5.90732,5.90745,5.90543,5.90679,15000000.0
2009-02-18 11:13:00,5.9079,5.91106,5.90741,5.91106,11000000.0
2009-02-18 11:14:00,5.91129,5.91226,5.91019,5.91226,18000000.0
2009-02-18 11:15:00,5.91157,5.91198,5.91075,5.91181,11000000.0
2009-02-18 11:16:00,5.91065,5.91364,5.9102,5.91364,13000000.0
2009-02-18 11:17:00,5.91367,5.91823,5.9136,5.91823,13000000.0
2009-02-18 11:18:00,5.9184,5.91853,5.91652,5.91688,9000000.0
2009-02-18 11:19:00,5.91885,5.91885,5.91515,5.91677,17000000.0
2009-02-18 11:20:00,5.91593,5.91597,5.91406,5.91593,14000000.0
2009-02-18 11:21:00,5.91626,5.91648,5.91262,5.91348,14000000.0
2009-02-18 11:22:00,5.91365,5.91388,5.91141,5.91141,22000000.0
2009-02-18 11:23:00,5.91168,5.91275,5.91084,5.91275,8000000.0
2009-02-18 11:24:00,5.91306,5.91469,5.91204,5.91401,18000000.0
2009-02-18 11:25:00,5.91425,5.91592,5.91347,5.91592,9000000.0
2009-02-18 11:26:00,5.91608,5.91614,5.91371,5.91614,15000000.0
2009-02-18 11:27:00,5.9174,5.92017,5.91699,5.92017,10000000.0
2009-02-18 11:28:00,5.91971,5.92079,5.91847,5.92,13000000.0
2009-02-18 11:29:00,5.92078,5.9221,5.91855,5.92127,17000000.0
2009-02-18 11:30:00,5.92218,5.92377,5.92019,5.92377,13000000.0
2009-02-18 11:31:00,5.92398,5.92445,5.92108,5.92318,12000000.0
2009-02-18 11:32:00,5.92291,5.92401,5.92214,5.92214,20000000.0
2009-02-18 11:33:00,5.92308,5.92386,5.92181,5.92386,16000000.0
2009-02-18 11:34:00,5.92519,5.92584,5.92363,5.92456,13000000.0
2009-02-18 11:35:00,5.92459,5.92467,5.92214,5.92309,14000000.0
2009-02-18 11:36:00,5.92289,5.92344,5.92251,5.92318,11000000.0
2009-02-18 11:37:00,5.92228,5.92228,5.91922,5.9203,16000000.0
2009-02-18 11:38:00,5.92012,5.92061,5.91869,5.92009,8000000.0
2009-02-18 11:39:00,5.92057,5.92136,5.91933,5.92012,11000000.0
2009-02-18 11:40:00,5.92071,5.92156,5.92001,5.92138,12000000.0
2009-02-18 11:41:00,5.92029,5.92188,5.91891,5.92188,10000000.0
2009-02-18 11:42:00,5.92365,5.92402,5.92127,5.92351,10000000.0
2009-02-18 11:43:00,5.92402,5.92406,5.9222,5.92341,17000000.0
2009-02-18 11:44:00,5.92347,5.92498,5.92235,5.92452,15000000.0
2009-02-18 11:45:00,5.92429,5.92666,5.92354,5.92583,16000000.0
2009-02-18 11:46:00,5.92685,5.92738,5.92517,5.9253,7000000.0
2009-02-18 11:47:00,5.92637,5.9266,5.92489,5.92573,16000000.0
2009-02-18 11:48:00,5.92573,5.92574,5.92345,5.92434,13000000.0
2009-02-18 11:49:00,5.92424,5.92424,5.92281,5.92281,10000000.0
2009-02-18 11:50:00,5.92313,5.92429,5.92176,5.92176,12000000.0
2009-02-18 11:51:00,5.92388,5.92388,5.92076,5.92166,14000000.0
2009-02-18 11:52:00,5.92099,5.92099,5.91911,5.92039,18000000.0
2009-02-18 11:53:00,5.92047,5.92049,5.91713,5.91878,16000000.0
2009-02-18 11:54:00,5.91982,5.92067,5.91834,5.92067,8000000.0
2009-02-18 11:55:00,5.92051,5.92086,5.91988,5.92086,8000000.0
2009-02-18 11:56:00,5.9196,5.92214,5.91932,5.92214,8000000.0
2009-02-18 11:57:00,5.92073,5.92109,5.91908,5.92061,11000000.0
2009-02-18 11:58:00,5.92005,5.92016,5.91875,5.92016,14000000.0
2009-02-18 11:59:00,5.92055,5.9222,5.92023,5.92079,11000000.0
2009-02-18 12:00:00,5.92107,5.92107,5.91852,5.91884,15000000.0
2009-02-18 12:01:00,5.91775,5.92029,5.91747,5.92029,13000000.0
2009-02-18 12:02:00,5.92108,5.92148,5.91957,5.91977,15000000.0
2009-02-18 12:03:00,5.9213,5.92266,5.92104,5.92146,11000000.0
2009-02-18 12:04:00,5.92159,5.92159,5.91957,5.92062,9000000.0
2009-02-18 12:05:00,5.92036,5.92168,5.9197,5.92168,9000000.0
2009-02-18 12:06:00,5.92055,5.92144,5.91959,5.92103,15000000.0
2009-02-18 12:07:00,5.92129,5.92141,5.91959,5.92141,11000000.0
2009-02-18 12:08:00,5.92044,5.92084,5.91935,5.92009,8000000.0
2009-02-18 12:09:00,5.91895,5.91994,5.91821,5.91879,18000000.0
2009-02-18 12:10:00,5.92016,5.92123,5.9196,5.92123,14000000.0
2009-02-18 12:11:00,5.92118,5.92178,5.92057,5.92127,9000000.0
2009-02-18 12:12:00,5.92121,5.92474,5.92121,5.92374,18000000.0
2009-02-18 12:13:00,5.92494,5.92575,5.92358,5.92519,12000000.0
2009-02-18 12:14:00,5.9261,5.9261,5.92256,5.92256,10000000.0
2009-02-18 12:15:00,5.92178,5.92201,5.92051,5.92109,8000000.0
2009-02-18 12:16:00,5.92077,5.92189,5.91986,5.92107,14000000.0
2009-02-18 12:17:00,5.9211,5.92177,5.9201,5.92076,13000000.0
2009-02-18 12:18:00,5.92099,5.92348,5.92087,5.92348,10000000.0
2009-02-18 12:19:00,5.92384,5.92384,5.92268,5.92351,11000000.0
2009-02-18 12:20:00,5.92388,5.92409,5.92267,5.92314,8000000.0
2009-02-18 12:21:00,5.92396,5.92466,5.92282,5.92368,20000000.0
2009-02-18 12:22:00,5.92459,5.92476,5.92262,5.92392,14000000.0
2009-02-18 12:23:00,5.92305,5.9231,5.92005,5.92005,11000000.0
2009-02-18 12:24:00,5.92074,5.92106,5.9176,5.91891,17000000.0
2009-02-18 12:25:00,5.91755,5.91904,5.91679,5.9188,12000000.0
2009-02-18 12:26:00,5.9184,5.91875,5.91739,5.9179,7000000.0
2009-02-18 12:27:00,5.91783,5.91783,5.91592,5.91592,7000000.0
2009-02-18 12:28:00,5.91645,5.91704,5.91408,5.91563,19000000.0
2009-02-18 12:29:00,5.91463,5.91637,5.9144,5.91568,12000000.0
2009-02-18 12:30:00,5.91468,5.91536,5.91407,5.91499,10000000.0
2009-02-18 12:31:00,5.91457,5.91513,5.91245,5.91513,12000000.0
2009-02-18 12:32:00,5.91517,5.91588,5.91392,5.91588,12000000.0
2009-02-18 12:33:00,5.91633,5.91633,5.91497,5.91528,15000000.0
2009-02-18 12:34:00,5.91606,5.91668,5.915,5.91648,12000000.0
2009-02-18 12:35:00,5.91602,5.91665,5.91469,5.91626,12000000.0
2009-02-18 12:36:00,5.91477,5.91656,5.91477,5.91623,15000000.0
2009-02-18 12:37:00,5.91625,5.91625,5.91439,5.91593,8000000.0
2009-02-18 12:38:00,5.91593,5.91695,5.91523,5.91588,15000000.0
2009-02-18 12:39:00,5.91658,5.91743,5.91565,5.91606,14000000.0
2009-02-18 12:40:00,5.91782,5.91883,5.91625,5.91625,18000000.0
2009-02-18 12:41:00,5.91792,5.9181,5.91538,5.91674,11000000.0
2009-02-18 12:42:00,5.91789,5.92069,5.91633,5.91913,17000000.0
2009-02-18 12:43:00,5.91855,5.92013,5.91788,5.91917,11000000.0
2009-02-18 12:44:00,5.91822,5.91939,5.91734,5.91829,13000000.0
2009-02-18 12:45:00,5.91867,5.91899,5.9166,5.91862,10000000.0
2009-02-18 12:46:00,5.91817,5.91904,5.91684,5.91843,20000000.0
2009-02-18 12:47:00,5.91868,5.91922,5.91757,5.91922,10000000.0
2009-02-18 12:48:00,5.91745,5.91901,5.91727,5.91868,10000000.0
2009-02-18 12:49:00,5.91827,5.91828,5.91677,5.9171,15000000.0
2009-02-18 12:50:00,5.91807,5.91864,5.91692,5.91864,14000000.0
2009-02-18 12:51:00,5.9171,5.9188,5.91703,5.9188,14000000.0
2009-02-18 12:52:00,5.91841,5.91841,5.91628,5.9171,9000000.0
2009-02-18 12:53:00,5.91649,5.91711,5.91483,5.9153,9000000.0
2009-02-18 12:54:00,5.91456,5.9155,5.91364,5.91449,20000000.0
2009-02-18 12:55:00,5.91492,5.91541,5.91316,5.91455,12000000.0
2009-02-18 12:56:00,5.91515,5.91515,5.91325,5.91325,7000000.0
2009-02-18 12:57:00,5.91367,5.915,5.91291,5.91367,13000000.0
2009-02-18 12:58:00,5.91342,5.91535,5.91285,5.91285,16000000.0
2009-02-18 12:59:00,5.91453,5.91496,5.91304,5.91427,14000000.0
2009-02-18 13:00:00,5.91414,5.91501,5.91373,5.91501,12000000.0
2009-02-18 13:01:00,5.91596,5.91596,5.91398,5.91525,17000000.0
2009-02-18 13:02:00,5.91545,5.91545,5.91375,5.91515,10000000.0
2009-02-18 13:03:00,5.91407,5.91519,5.91337,5.91518,22000000.0
2009-02-18 13:04:00,5.91542,5.91612,5.91432,5.91524,20000000.0
2009-02-18 13:05:00,5.91555,5.91683,5.91438,5.91559,14000000.0
2009-02-18 13:06:00,5.91554,5.91555,5.91314,5.91468,17000000.0
2009-02-18 13:07:00,5.91485,5.91485,5.91277,5.91369,22000000.0
2009-02-18 13:08:00,5.91441,5.91499,5.91326,5.91383,12000000.0
2009-02-18 13:09:00,5.91426,5.91489,5.91286,5.91307,12000000.0
2009-02-18 13:10:00,5.91409,5.915,5.91367,5.91489,20000000.0
2009-02-18 13:11:00,5.91462,5.91514,5.91299,5.91427,12000000.0
2009-02-18 13:12:00,5.91464,5.91464,5.91338,5.91338,16000000.0
2009-02-18 13:13:00,5.9139,5.91438,5.91314,5.91433,14000000.0
2009-02-18 13:14:00,5.9146,5.91514,5.91366,5.91514,17000000.0
2009-02-18 13:15:00,5.91388,5.91388,5.91106,5.91222,7000000.0
2009-02-18 13:16:00,5.91235,5.91235,5.90921,5.9101,9000000.0
2009-02-18 13:17:00,5.90936,5.91004,5.90822,5.90896,15000000.0
2009-02-18 13:18:00,5.90754,5.90754,5.90482,5.90584,17000000.0
2009-02-18 13:19:00,5.9064,5.90759,5.90521,5.90732,15000000.0
2009-02-18 13:20:00,5.906,5.90732,5.90452,5.9064,12000000.0
2009-02-18 13:21:00,5.90707,5.90839,5.90537,5.90723,24000000.0
2009-02-18 13:22:00,5.90898,5.90898,5.90584,5.90632,12000000.0
2009-02-18 13:23:00,5.9059,5.90648,5.90455,5.90609,12000000.0
2009-02-18 13:24:00,5.90523,5.90658,5.90507,5.90576,18000000.0
2009-02-18 13:25:00,5.9059,5.90664,5.90397,5.90562,12000000.0
2009-02-18 13:26:00,5.9066,5.9068,5.90453,5.90675,12000000.0
2009-02-18 13:27:00,5.90654,5.90654,5.90454,5.90545,9000000.0
2009-02-18 13:28:00,5.90434,5.90533,5.90135,5.90285,15000000.0
2009-02-18 13:29:00,5.90213,5.90281,5.90122,5.90221,14000000.0
2009-02-18 13:30:00,5.90264,5.90273,5.89846,5.89846,11000000.0
2009-02-18 13:31:00,5.8987,5.89959,5.89789,5.89959,11000000.0
2009-02-18 13:32:00,5.89931,5.90047,5.89871,5.90047,8000000.0
2009-02-18 13:33:00,5.90016,5.90172,5.89922,5.90172,14000000.0
2009-02-18 13:34:00,5.90206,5.90309,5.90163,5.90209,11000000.0
2009-02-18 13:35:00,5.90153,5.903,5.90077,5.903,16000000.0
2009-02-18 13:36:00,5.90334,5.90366,5.90112,5.90197,8000000.0
2009-02-18 13:37:00,5.9019,5.90263,5.9004,5.90263,17000000.0
2009-02-18 13:38:00,5.90211,5.90252,5.9007,5.90122,14000000.0
2009-02-18 13:39:00,5.902,5.9021,5.90024,5.90065,10000000.0
2009-02-18 13:40:00,5.90177,5.90243,5.90116,5.90243,8000000.0
2009-02-18 13:41:00,5.90275,5.90304,5.90125,5.90204,11000000.0
2009-02-18 13:42:00,5.90328,5.90539,5.90304,5.90539,14000000.0
2009-02-18 13:43:00,5.90513,5.90513,5.90391,5.90398,11000000.0
2009-02-18 13:44:00,5.9059,5.90606,5.90464,5.90606,11000000.0
2009-02-18 13:45:00,5.9049,5.90634,5.9041,5.90438,14000000.0
2009-02-18 13:46:00,5.90385,5.906,5.90385,5.90552,11000000.0
2009-02-18 13:47:00,5.90725,5.90725,5.90484,5.90587,13000000.0
2009-02-18 13:48:00,5.90669,5.90683,5.90451,5.90546,14000000.0
2009-02-18 13:49:00,5.90534,5.90544,5.9039,5.905,12000000.0
2009-02-18 13:50:00,5.90439,5.90485,5.90297,5.90485,16000000.0
2009-02-18 13:51:00,5.90471,5.90471,5.90327,5.90328,14000000.0
2009-02-18 13:52:00,5.90338,5.90439,5.90338,5.90381,10000000.0
2009-02-18 13:53:00,5.90442,5.90468,5.90302,5.90342,10000000.0
2009-02-18 13:54:00,5.90324,5.90324,5.90102,5.90216,8000000.0
2009-02-18 13:55:00,5.90162,5.9024,5.90115,5.90207,13000000.0
2009-02-18 13:56:00,5.90167,5.90242,5.90088,5.9016,17000000.0
2009-02-18 13:57:00,5.90228,5.90451,5.90162,5.90451,13000000.0
2009-02-18 13:58:00,5.90476,5.90598,5.90416,5.9059,7000000.0
2009-02-18 13:59:00,5.90648,5.90765,5.90588,5.90701,9000000.0
2009-02-18 14:00:00,5.90693,5.90867,5.90616,5.90867,7000000.0
2009-02-18 14:01:00,5.90822,5.90822,5.9062,5.90678,11000000.0
2009-02-18 14:02:00,5.90749,5.90775,5.90612,5.90729,19000000.0
2009-02-18 14:03:00,5.90764,5.90764,5.90608,5.90696,13000000.0
2009-02-18 14:04:00,5.90646,5.90811,5.90646,5.90807,22000000.0
2009-02-18 14:05:00,5.90682,5.9088,5.90682,5.90875,17000000.0
2009-02-18 14:06:00,5.90793,5.90937,5.90748,5.90879,11000000.0
2009-02-18 14:07:00,5.9088,5.90968,5.90854,5.90926,9000000.0
2009-02-18 14:08:00,5.91017,5.91017,5.9087,5.90988,11000000.0
2009-02-18 14:09:00,5.90973,5.90992,5.90689,5.90738,12000000.0
2009-02-18 14:10:00,5.90626,5.90954,5.90626,5.90954,13000000.0
2009-02-18 14:11:00,5.90831,5.90947,5.90725,5.9077,14000000.0
2009-02-18 14:12:00,5.9092,5.9092,5.90731,5.90731,11000000.0
2009-02-18 14:13:00,5.90927,5.91094,5.90873,5.91055,11000000.0
2009-02-18 14:14:00,5.91128,5.91153,5.91025,5.91098,7000000.0
2009-02-18 14:15:00,5.91058,5.91313,5.90997,5.9124,14000000.0
2009-02-18 14:16:00,5.91288,5.91427,5.91148,5.91222,13000000.0
2009-02-18 14:17:00,5.91326,5.91421,5.91186,5.91307,22000000.0
2009-02-18 14:18:00,5.91368,5.91425,5.91227,5.91413,15000000.0
2009-02-18 14:19:00,5.91347,5.91417,5.91224,5.91417,12000000.0
2009-02-18 14:20:00,5.91382,5.91435,5.91314,5.91435,7000000.0
2009-02-18 14:21:00,5.91415,5.91415,5.91225,5.91378,13000000.0
2009-02-18 14:22:00,5.91385,5.91385,5.91244,5.91338,8000000.0
2009-02-18 14:23:00,5.9134,5.91395,5.91263,5.91395,11000000.0
2009-02-18 14:24:00,5.91308,5.91412,5.91248,5.91412,13000000.0
2009-02-18 14:25:00,5.91341,5.91341,5.91203,5.91266,15000000.0
2009-02-18 14:26:00,5.91219,5.91321,5.91159,5.91281,8000000.0
2009-02-18 14:27:00,5.91222,5.91278,5.9116,5.91205,10000000.0
2009-02-18 14:28:00,5.91119,5.91241,5.91067,5.91182,11000000.0
2009-02-18 14:29:00,5.91241,5.91431,5.9117,5.91431,21000000.0
2009-02-18 14:30:00,5.91451,5.91451,5.91215,5.91288,11000000.0
2009-02-18 14:31:00,5.91375,5.9151,5.91262,5.9151,17000000.0
2009-02-18 14:32:00,5.91533,5.91731,5.91381,5.91599,15000000.0
2009-02-18 14:33:00,5.91728,5.91756,5.91612,5.91654,8000000.0
2009-02-18 14:34:00,5.91749,5.9201,5.91749,5.91962,9000000.0
2009-02-18 14:35:00,5.91845,5.91926,5.91746,5.91876,11000000.0
2009-02-18 14:36:00,5.91839,5.91845,5.91697,5.91754,15000000.0
2009-02-18 14:37:00,5.91634,5.91735,5.9162,5.91686,8000000.0
2009-02-18 14:38:00,5.91795,5.91883,5.91656,5.91883,10000000.0
2009-02-18 14:39:00,5.9195,5.92038,5.91896,5.9192,19000000.0
2009-02-18 14:40:00,5.92001,5.92001,5.91712,5.91859,15000000.0
2009-02-18 14:41:00,5.91856,5.91856,5.91474,5.91627,15000000.0
2009-02-18 14:42:00,5.91496,5.91513,5.91318,5.91504,17000000.0
2009-02-18 14:43:00,5.91493,5.91684,5.91473,5.91641,15000000.0
2009-02-18 14:44:00,5.91723,5.91754,5.91479,5.91536,15000000.0
2009-02-18 14:45:00,5.91501,5.91598,5.91425,5.91425,9000000.0
2009-02-18 14:46:00,5.91466,5.91552,5.91405,5.91488,11000000.0
2009-02-18 14:47:00,5.91411,5.91492,5.91111,5.91111,12000000.0
2009-02-18 14:48:00,5.91141,5.91202,5.91074,5.91115,12000000.0
2009-02-18 14:49:00,5.91232,5.91311,5.91121,5.91311,12000000.0
2009-02-18 14:50:00,5.91314,5.91332,5.91148,5.91148,15000000.0
2009-02-18 14:51:00,5.91203,5.9154,5.91158,5.91523,10000000.0
2009-02-18 14:52:00,5.91482,5.91511,5.91322,5.91361,13000000.0
2009-02-18 14:53:00,5.91321,5.91381,5.91183,5.91319,13000000.0
2009-02-18 14:54:00,5.91202,5.91274,5.91119,5.91119,9000000.0
2009-02-18 14:55:00,5.91115,5.91118,5.90974,5.9106,16000000.0
2009-02-18 14:56:00,5.91092,5.91154,5.90917,5.91037,15000000.0
2009-02-18 14:57:00,5.91105,5.91105,5.90916,5.91043,15000000.0
2009-02-18 14:58:00,5.90998,5.90998,5.90678,5.90771,11000000.0
2009-02-18 14:59:00,5.90793,5.90958,5.90653,5.90958,14000000.0
2009-02-18 15:00:00,5.90965,5.90993,5.90802,5.90839,18000000.0
2009-02-18 15:01:00,5.90758,5.90835,5.90532,5.90623,12000000.0
2009-02-18 15:02:00,5.90419,5.90608,5.90419,5.90608,7000000.0
2009-02-18 15:03:00,5.90646,5.90757,5.90598,5.90664,18000000.0
2009-02-18 15:04:00,5.90599,5.90802,5.90599,5.90723,21000000.0
2009-02-18 15:05:00,5.90727,5.90727,5.90542,5.90582,13000000.0
2009-02-18 15:06:00,5.90618,5.90618,5.90364,5.90514,14000000.0
2009-02-18 15:07:00,5.90463,5.90578,5.90247,5.90567,22000000.0
2009-02-18 15:08:00,5.9056,5.90804,5.90529,5.90772,10000000.0
2009-02-18 15:09:00,5.90861,5.90927,5.90775,5.9092,9000000.0
2009-02-18 15:10:00,5.90997,5.9104,5.90808,5.90968,14000000.0
2009-02-18 15:11:00,5.91129,5.91129,5.9095,5.91091,12000000.0
2009-02-18 15:12:00,5.91023,5.91112,5.90901,5.91112,13000000.0
2009-02-18 15:13:00,5.90989,5.91045,5.90853,5.90964,12000000.0
2009-02-18 15:14:00,5.91067,5.91075,5.90816,5.90952,10000000.0
2009-02-18 15:15:00,5.90971,5.91002,5.90571,5.90571,16000000.0
2009-02-18 15:16:00,5.90576,5.90589,5.90415,5.90589,15000000.0
2009-02-18 15:17:00,5.90603,5.90755,5.90476,5.90755,14000000.0
2009-02-18 15:18:00,5.90693,5.9103,5.90693,5.91013,12000000.0
2009-02-18 15:19:00,5.91054,5.91317,5.91027,5.91317,11000000.0
2009-02-18 15:20:00,5.91138,5.9133,5.91086,5.91141,14000000.0
2009-02-18 15:21:00,5.91164,5.91164,5.91031,5.91114,14000000.0
2009-02-18 15:22:00,5.91087,5.91105,5.9102,5.9106,10000000.0
2009-02-18 15:23:00,5.91043,5.91043,5.90834,5.90901,11000000.0
2009-02-18 15:24:00,5.90836,5.90933,5.90696,5.90845,10000000.0
2009-02-18 15:25:00,5.90909,5.90951,5.90728,5.9077,16000000.0
2009-02-18 15:26:00,5.9059,5.90914,5.9059,5.90705,15000000.0
2009-02-18 15:27:00,5.90685,5.90708,5.90526,5.90603,10000000.0
2009-02-18 15:28:00,5.90418,5.90556,5.90318,5.90456,11000000.0
2009-02-18 15:29:00,5.90394,5.90458,5.9025,5.90325,19000000.0
2009-02-18 15:30:00,5.90604,5.90735,5.90473,5.90473,10000000.0
2009-02-18 15:31:00,5.90504,5.90586,5.90313,5.90555,14000000.0
2009-02-18 15:32:00,5.90635,5.90765,5.90497,5.90765,12000000.0
2009-02-18 15:33:00,5.90677,5.91012,5.90677,5.90823,20000000.0
2009-02-18 15:34:00,5.90949,5.90972,5.90774,5.90972,12000000.0
2009-02-18 15:35:00,5.90939,5.90985,5.90803,5.90803,12000000.0
2009-02-18 15:36:00,5.90715,5.90891,5.90578,5.90685,10000000.0
2009-02-18 15:37:00,5.90554,5.90554,5.90085,5.90259,10000000.0
2009-02-18 15:38:00,5.90169,5.90169,5.89934,5.9009,13000000.0
2009-02-18 15:39:00,5.90205,5.90205,5.89963,5.89963,7000000.0
2009-02-18 15:40:00,5.90083,5.90171,5.89978,5.90065,10000000.0
2009-02-18 15:41:00,5.90078,5.90163,5.89899,5.90114,9000000.0
2009-02-18 15:42:00,5.90081,5.90262,5.90055,5.90246,13000000.0
2009-02-18 15:43:00,5.90369,5.9047,5.90155,5.90395,16000000.0
2009-02-18 15:44:00,5.90336,5.90341,5.90126,5.90256,14000000.0
2009-02-18 15:45:00,5.90377,5.905,5.9018,5.9033,15000000.0
2009-02-18 15:46:00,5.90298,5.90298,5.90064,5.90229,13000000.0
2009-02-18 15:47:00,5.90119,5.90146,5.90006,5.9007,9000000.0
2009-02-18 15:48:00,5.89875,5.9004,5.89726,5.89923,21000000.0
2009-02-18 15:49:00,5.89873,5.90229,5.89873,5.90217,23000000.0
2009-02-18 15:50:00,5.90192,5.90198,5.89991,5.90117,12000000.0
2009-02-18 15:51:00,5.90031,5.9019,5.89938,5.90159,19000000.0
2009-02-18 15:52:00,5.90212,5.90401,5.90162,5.90284,15000000.0
2009-02-18 15:53:00,5.90435,5.90703,5.90241,5.90669,14000000.0
2009-02-18 15:54:00,5.90521,5.9083,5.90521,5.9083,15000000.0
2009-02-18 15:55:00,5.90857,5.91069,5.9077,5.90879,12000000.0
2009-02-18 15:56:00,5.91049,5.91049,5.90752,5.90928,18000000.0
2009-02-18 15:57:00,5.90796,5.90985,5.90796,5.90855,10000000.0
2009-02-18 15:58:00,5.9105,5.9109,5.90798,5.90857,22000000.0
2009-02-18 15:59:00,5.91006,5.91006,5.90754,5.90953,12000000.0
2009-02-18 16:00:00,5.90882,5.91112,5.90638,5.91054,12000000.0
2009-02-18 16:01:00,5.91172,5.91172,5.90782,5.91058,12000000.0
2009-02-18 16:02:00,5.90998,5.9108,5.90817,5.90817,13000000.0
2009-02-18 16:03:00,5.90899,5.90937,5.90524,5.90937,13000000.0
2009-02-18 16:04:00,5.91002,5.9101,5.90785,5.90914,11000000.0
2009-02-18 16:05:00,5.91022,5.91139,5.90898,5.91108,9000000.0
2009-02-18 16:06:00,5.91027,5.91181,5.90785,5.90876,14000000.0
2009-02-18 16:07:00,5.90725,5.91001,5.90725,5.90852,15000000.0
2009-02-18 16:08:00,5.90838,5.90838,5.90649,5.90764,15000000.0
2009-02-18 16:09:00,5.9071,5.90771,5.90369,5.90603,17000000.0
2009-02-18 16:10:00,5.90643,5.90656,5.90402,5.90624,14000000.0
2009-02-18 16:11:00,5.90494,5.90723,5.90468,5.90664,9000000.0
2009-02-18 16:12:00,5.90542,5.90774,5.9052,5.90681,15000000.0
2009-02-18 16:13:00,5.90682,5.90701,5.90521,5.90701,14000000.0
2009-02-18 16:14:00,5.90683,5.90735,5.90529,5.90529,12000000.0
2009-02-18 16:15:00,5.90643,5.90764,5.90555,5.9066,14000000.0
2009-02-18 16:16:00,5.90576,5.90732,5.90503,5.90647,13000000.0
2009-02-18 16:17:00,5.9071,5.90823,5.90638,5.90769,18000000.0
2009-02-18 16:18:00,5.90733,5.90779,5.9058,5.90779,13000000.0
2009-02-18 16:19:00,5.90628,5.90749,5.90606,5.90679,8000000.0
2009-02-18 16:20:00,5.90528,5.90683,5.90457,5.90595,13000000.0
2009-02-18 16:21:00,5.90673,5.90752,5.90521,5.90544,12000000.0
2009-02-18 16:22:00,5.90656,5.90715,5.90597,5.90715,11000000.0
2009-02-18 16:23:00,5.90724,5.90734,5.90533,5.90597,14000000.0
2009-02-18 16:24:00,5.90604,5.9077,5.90569,5.90569,15000000.0
2009-02-18 16:25:00,5.90635,5.90688,5.90582,5.90678,11000000.0
2009-02-18 16:26:00,5.9065,5.90728,5.90604,5.90691,8000000.0
2009-02-18 16:27:00,5.90786,5.90884,5.90704,5.90884,10000000.0
2009-02-18 16:28:00,5.9091,5.9117,5.90861,5.9116,15000000.0
2009-02-18 16:29:00,5.91193,5.91197,5.91045,5.91057,7000000.0
2009-02-18 16:30:00,5.91198,5.9152,5.91043,5.9152,16000000.0
2009-02-18 16:31:00,5.91544,5.91616,5.91495,5.91593,14000000.0
2009-02-18 16:32:00,5.91691,5.91717,5.91499,5.91699,7000000.0
2009-02-18 16:33:00,5.91673,5.9172,5.91524,5.91673,8000000.0
2009-02-18 16:34:00,5.91762,5.91855,5.91553,5.91798,8000000.0
2009-02-18 16:35:00,5.92002,5.92002,5.9153,5.91662,9000000.0
2009-02-18 16:36:00,5.91729,5.92168,5.91676,5.92168,13000000.0
2009-02-18 16:37:00,5.91984,5.92108,5.91769,5.91864,18000000.0
2009-02-18 16:38:00,5.91968,5.92142,5.91852,5.92097,18000000.0
2009-02-18 16:39:00,5.9206,5.92296,5.91896,5.92296,20000000.0
2009-02-18 16:40:00,5.92366,5.92665,5.92155,5.92665,13000000.0
2009-02-18 16:41:00,5.9269,5.92883,5.92466,5.92582,20000000.0
2009-02-18 16:42:00,5.9252,5.92649,5.92283,5.92452,18000000.0
2009-02-18 16:43:00,5.9239,5.92497,5.92262,5.92419,15000000.0
2009-02-18 16:44:00,5.92384,5.92529,5.92081,5.92081,20000000.0
2009-02-18 16:45:00,5.9217,5.92453,5.92049,5.92325,13000000.0
2009-02-18 16:46:00,5.92375,5.92375,5.9185,5.92203,15000000.0
2009-02-18 16:47:00,5.92252,5.92337,5.92085,5.92337,8000000.0
2009-02-18 16:48:00,5.92344,5.92602,5.92269,5.92537,11000000.0
2009-02-18 16:49:00,5.92561,5.93067,5.92561,5.92874,12000000.0
2009-02-18 16:50:00,5.92691,5.92761,5.92259,5.92529,15000000.0
2009-02-18 16:51:00,5.92521,5.9254,5.92265,5.92502,18000000.0
2009-02-18 16:52:00,5.924,5.92468,5.92092,5.92236,14000000.0
2009-02-18 16:53:00,5.92165,5.92165,5.91971,5.9209,8000000.0
2009-02-18 16:54:00,5.92016,5.92234,5.92016,5.92234,11000000.0
2009-02-18 16:55:00,5.92214,5.92214,5.92066,5.92146,12000000.0
2009-02-18 16:56:00,5.92165,5.92336,5.92126,5.92266,10000000.0
2009-02-18 16:57:00,5.92337,5.92724,5.92275,5.92724,8000000.0
2009-02-18 16:58:00,5.92696,5.92816,5.926,5.92816,9000000.0
2009-02-18 16:59:00,5.9288,5.93287,5.92735,5.92868,13000000.0
2009-02-18 17:00:00,5.92861,5.93193,5.92813,5.92995,11000000.0
2009-02-18 17:01:00,5.92945,5.93214,5.92653,5.93063,12000000.0
2009-02-18 17:02:00,5.93019,5.93025,5.92808,5.92871,10000000.0
2009-02-18 17:03:00,5.92806,5.93083,5.92618,5.93083,16000000.0
2009-02-18 17:04:00,5.93057,5.93279,5.93046,5.93279,13000000.0
2009-02-18 17:05:00,5.93289,5.93289,5.92961,5.93076,16000000.0
2009-02-18 17:06:00,5.92955,5.93013,5.92794,5.92879,12000000.0
2009-02-18 17:07:00,5.92934,5.92947,5.92825,5.92832,8000000.0
2009-02-18 17:08:00,5.92884,5.92919,5.92638,5.92874,21000000.0
2009-02-18 17:09:00,5.92984,5.93453,5.92835,5.93453,16000000.0
2009-02-18 17:10:00,5.9349,5.93555,5.93402,5.93409,11000000.0
2009-02-18 17:11:00,5.93547,5.93561,5.93241,5.93449,11000000.0
2009-02-18 17:12:00,5.93457,5.93479,5.93174,5.93268,9000000.0
2009-02-18 17:13:00,5.93116,5.93209,5.93058,5.93209,9000000.0
2009-02-18 17:14:00,5.93123,5.9336,5.93049,5.9336,17000000.0
2009-02-18 17:15:00,5.93382,5.93395,5.932,5.93371,11000000.0
2009-02-18 17:16:00,5.93381,5.93381,5.93115,5.93169,15000000.0
2009-02-18 17:17:00,5.93132,5.93132,5.92753,5.93099,13000000.0
2009-02-18 17:18:00,5.93048,5.93279,5.92924,5.93197,15000000.0
2009-02-18 17:19:00,5.93245,5.93394,5.93128,5.93394,17000000.0
2009-02-18 17:20:00,5.93292,5.9335,5.92866,5.92969,12000000.0
2009-02-18 17:21:00,5.92834,5.92834,5.92712,5.92821,7000000.0
2009-02-18 17:22:00,5.92828,5.92986,5.92707,5.92906,14000000.0
2009-02-18 17:23:00,5.9288,5.9288,5.92485,5.92561,13000000.0
2009-02-18 17:24:00,5.92813,5.92896,5.92748,5.92889,9000000.0
2009-02-18 17:25:00,5.92745,5.92995,5.92745,5.92995,11000000.0
2009-02-18 17:26:00,5.9299,5.93118,5.92896,5.93114,16000000.0
2009-02-18 17:27:00,5.93146,5.93146,5.92964,5.93031,9000000.0
2009-02-18 17:28:00,5.92909,5.93206,5.92804,5.93206,15000000.0
2009-02-18 17:29:00,5.9315,5.93172,5.9298,5.93172,11000000.0
2009-02-18 17:30:00,5.93226,5.93226,5.92905,5.9299,19000000.0
2009-02-18 17:31:00,5.92775,5.92913,5.92638,5.9269,11000000.0
2009-02-18 17:32:00,5.92776,5.92808,5.92594,5.92777,9000000.0
2009-02-18 17:33:00,5.92772,5.92804,5.92643,5.92685,10000000.0
2009-02-18 17:34:00,5.92776,5.92806,5.92604,5.9279,14000000.0
2009-02-18 17:35:00,5.92883,5.93194,5.92707,5.93194,13000000.0
2009-02-18 17:36:00,5.93307,5.93864,5.93307,5.93858,11000000.0
2009-02-18 17:37:00,5.9382,5.93974,5.93699,5.93974,15000000.0
2009-02-18 17:38:00,5.9404,5.94292,5.93888,5.9417,17000000.0
2009-02-18 17:39:00,5.9415,5.9415,5.93992,5.9411,8000000.0
2009-02-18 17:40:00,5.94096,5.94107,5.93833,5.93933,12000000.0
2009-02-18 17:41:00,5.93957,5.94112,5.93803,5.93854,21000000.0
2009-02-18 17:42:00,5.94058,5.94121,5.93812,5.94061,13000000.0
2009-02-18 17:43:00,5.94004,5.94043,5.93833,5.94043,11000000.0
2009-02-18 17:44:00,5.94131,5.94254,5.93971,5.9423,19000000.0
2009-02-18 17:45:00,5.94279,5.94327,5.94102,5.94177,10000000.0
2009-02-18 17:46:00,5.94011,5.94054,5.93701,5.93899,13000000.0
2009-02-18 17:47:00,5.9399,5.94041,5.93855,5.93987,9000000.0
2009-02-18 17:48:00,5.93933,5.93999,5.9382,5.93889,14000000.0
2009-02-18 17:49:00,5.94012,5.9417,5.9388,5.94048,14000000.0
2009-02-18 17:50:00,5.94085,5.94186,5.93974,5.94172,17000000.0
2009-02-18 17:51:00,5.94036,5.94036,5.93717,5.93809,13000000.0
2009-02-18 17:52:00,5.93723,5.93789,5.93463,5.93789,24000000.0
2009-02-18 17:53:00,5.93797,5.94015,5.93712,5.94008,16000000.0
2009-02-18 17:54:00,5.93896,5.94015,5.93708,5.93822,16000000.0
2009-02-18 17:55:00,5.93859,5.93883,5.93716,5.9374,13000000.0
2009-02-18 17:56:00,5.93938,5.93999,5.9379,5.93958,15000000.0
2009-02-18 17:57:00,5.93963,5.94085,5.93881,5.93881,10000000.0
2009-02-18 17:58:00,5.94078,5.94223,5.93917,5.94174,15000000.0
2009-02-18 17:59:00,5.94119,5.94195,5.93932,5.9408,13000000.0
2009-02-18 18:00:00,5.94078,5.94147,5.93964,5.94087,7000000.0
2009-02-18 18:01:00,5.94141,5.94415,5.94108,5.94413,18000000.0
2009-02-18 18:02:00,5.94444,5.94489,5.94187,5.94356,17000000.0
2009-02-18 18:03:00,5.94334,5.94455,5.94178,5.94449,16000000.0
2009-02-18 18:04:00,5.94399,5.94589,5.94233,5.94565,14000000.0
2009-02-18 18:05:00,5.94487,5.94487,5.94186,5.94382,13000000.0
2009-02-18 18:06:00,5.94499,5.94532,5.9431,5.94506,18000000.0
2009-02-18 18:07:00,5.94421,5.94421,5.9417,5.94418,12000000.0
2009-02-18 18:08:00,5.9451,5.9477,5.94318,5.94611,18000000.0
2009-02-18 18:09:00,5.94629,5.94644,5.94337,5.94428,12000000.0
2009-02-18 18:10:00,5.94596,5.94714,5.94445,5.94714,13000000.0
2009-02-18 18:11:00,5.94752,5.94773,5.94597,5.94631,10000000.0
2009-02-18 18:12:00,5.94679,5.94681,5.94481,5.94585,11000000.0
2009-02-18 18:13:00,5.94627,5.94645,5.94316,5.94645,14000000.0
2009-02-18 18:14:00,5.94566,5.94624,5.94483,5.94595,10000000.0
2009-02-18 18:15:00,5.94568,5.94568,5.94211,5.94293,10000000.0
2009-02-18 18:16:00,5.94195,5.94322,5.94102,5.94231,9000000.0
2009-02-18 18:17:00,5.94379,5.9441,5.94078,5.94288,18000000.0
2009-02-18 18:18:00,5.94293,5.94362,5.94125,5.9431,14000000.0
2009-02-18 18:19:00,5.94206,5.94442,5.94206,5.94288,10000000.0
2009-02-18 18:20:00,5.94185,5.94312,5.93956,5.94087,15000000.0
2009-02-18 18:21:00,5.93989,5.94161,5.93889,5.94103,18000000.0
2009-02-18 18:22:00,5.94134,5.9419,5.93843,5.93966,14000000.0
2009-02-18 18:23:00,5.93916,5.93953,5.93861,5.93953,7000000.0
2009-02-18 18:24:00,5.94076,5.94137,5.93939,5.94008,9000000.0
2009-02-18 18:25:00,5.94039,5.94062,5.93816,5.94062,13000000.0
2009-02-18 18:26:00,5.94007,5.94007,5.93686,5.93881,16000000.0
2009-02-18 18:27:00,5.93861,5.93865,5.93738,5.9383,14000000.0
2009-02-18 18:28:00,5.93755,5.93836,5.93586,5.93695,13000000.0
2009-02-18 18:29:00,5.93608,5.93721,5.93499,5.93632,11000000.0
2009-02-18 18:30:00,5.93737,5.93966,5.9361,5.93754,16000000.0
2009-02-18 18:31:00,5.93963,5.94074,5.93806,5.94053,12000000.0
2009-02-18 18:32:00,5.94109,5.94194,5.93955,5.93961,11000000.0
2009-02-18 18:33:00,5.94097,5.94339,5.94045,5.94221,13000000.0
2009-02-18 18:34:00,5.94159,5.94289,5.93864,5.94002,13000000.0
2009-02-18 18:35:00,5.93845,5.93973,5.93732,5.93774,18000000.0
2009-02-18 18:36:00,5.93757,5.93861,5.93716,5.93727,18000000.0
2009-02-18 18:37:00,5.9376,5.93976,5.93653,5.9389,18000000.0
2009-02-18 18:38:00,5.93958,5.94019,5.93891,5.93969,11000000.0
2009-02-18 18:39:00,5.93951,5.94007,5.93842,5.93842,11000000.0
2009-02-18 18:40:00,5.9401,5.94176,5.93946,5.94129,14000000.0
2009-02-18 18:41:00,5.94144,5.94242,5.94071,5.94222,16000000.0
2009-02-18 18:42:00,5.9421,5.9421,5.939,5.939,14000000.0
2009-02-18 18:43:00,5.93834,5.93949,5.93771,5.93874,10000000.0
2009-02-18 18:44:00,5.93887,5.93965,5.93601,5.93711,13000000.0
2009-02-18 18:45:00,5.9373,5.93887,5.93617,5.93855,13000000.0
2009-02-18 18:46:00,5.9398,5.9398,5.93826,5.93952,12000000.0
2009-02-18 18:47:00,5.93872,5.94072,5.9381,5.94072,14000000.0
2009-02-18 18:48:00,5.9398,5.94079,5.93948,5.94013,15000000.0
2009-02-18 18:49:00,5.9403,5.9422,5.93999,5.94087,12000000.0
2009-02-18 18:50:00,5.94016,5.94185,5.9396,5.9396,9000000.0
2009-02-18 18:51:00,5.94063,5.94063,5.9376,5.94028,17000000.0
2009-02-18 18:52:00,5.93981,5.94039,5.93908,5.93992,9000000.0
2009-02-18 18:53:00,5.94013,5.94087,5.93953,5.94034,14000000.0
2009-02-18 18:54:00,5.94022,5.94022,5.93813,5.93825,14000000.0
2009-02-18 18:55:00,5.93832,5.93891,5.93624,5.93624,10000000.0
2009-02-18 18:56:00,5.93707,5.93707,5.93239,5.933,16000000.0
2009-02-18 18:57:00,5.93269,5.93391,5.93171,5.93257,17000000.0
2009-02-18 18:58:00,5.93227,5.93259,5.93015,5.9308,14000000.0
2009-02-18 18:59:00,5.93129,5.93223,5.93022,5.93077,14000000.0
2009-02-18 19:00:00,5.93208,5.93379,5.93167,5.93241,15000000.0
2009-02-18 19:01:00,5.934,5.9345,5.93197,5.93314,15000000.0
2009-02-18 19:02:00,5.93184,5.93185,5.92863,5.9295,14000000.0
2009-02-18 19:03:00,5.9286,5.92937,5.92617,5.92937,14000000.0
2009-02-18 19:04:00,5.92948,5.92948,5.92716,5.92896,12000000.0
2009-02-18 19:05:00,5.92967,5.9304,5.92813,5.92917,15000000.0
2009-02-18 19:06:00,5.9297,5.93028,5.92849,5.92955,16000000.0
2009-02-18 19:07:00,5.92917,5.92989,5.92799,5.92843,20000000.0
2009-02-18 19:08:00,5.93001,5.93008,5.9287,5.93001,8000000.0
2009-02-18 19:09:00,5.93002,5.93002,5.92569,5.92583,17000000.0
2009-02-18 19:10:00,5.92627,5.92638,5.9226,5.92269,9000000.0
2009-02-18 19:11:00,5.92208,5.92208,5.91853,5.92146,16000000.0
2009-02-18 19:12:00,5.92172,5.92293,5.92026,5.92113,13000000.0
2009-02-18 19:13:00,5.92339,5.92339,5.92179,5.92227,10000000.0
2009-02-18 19:14:00,5.92319,5.92351,5.92164,5.9218,20000000.0
2009-02-18 19:15:00,5.92244,5.92407,5.92166,5.92407,12000000.0
2009-02-18 19:16:00,5.92496,5.92613,5.92347,5.92613,8000000.0
2009-02-18 19:17:00,5.92551,5.92825,5.92551,5.92725,18000000.0
2009-02-18 19:18:00,5.92723,5.92795,5.92628,5.92795,11000000.0
2009-02-18 19:19:00,5.92792,5.92839,5.92627,5.9269,12000000.0
2009-02-18 19:20:00,5.92761,5.92823,5.92524,5.92524,14000000.0
2009-02-18 19:21:00,5.92569,5.92603,5.92373,5.92422,13000000.0
2009-02-18 19:22:00,5.92476,5.92601,5.92355,5.92576,12000000.0
2009-02-18 19:23:00,5.92668,5.92754,5.92603,5.92641,14000000.0
2009-02-18 19:24:00,5.92758,5.92978,5.92696,5.92978,19000000.0
2009-02-18 19:25:00,5.92799,5.93189,5.92799,5.93189,8000000.0
2009-02-18 19:26:00,5.93195,5.93221,5.93049,5.93221,7000000.0
2009-02-18 19:27:00,5.93286,5.93545,5.93245,5.93409,20000000.0
2009-02-18 19:28:00,5.93375,5.93405,5.93205,5.93274,17000000.0
2009-02-18 19:29:00,5.93261,5.93287,5.93137,5.93157,10000000.0
2009-02-18 19:30:00,5.93061,5.93149,5.92791,5.92791,15000000.0
2009-02-18 19:31:00,5.92757,5.9284,5.92652,5.92672,11000000.0
2009-02-18 19:32:00,5.92681,5.9279,5.92674,5.92789,9000000.0
2009-02-18 19:33:00,5.92622,5.92897,5.92622,5.92744,14000000.0
2009-02-18 19:34:00,5.92683,5.93014,5.9267,5.92936,17000000.0
2009-02-18 19:35:00,5.92876,5.92997,5.92876,5.92997,8000000.0
2009-02-18 19:36:00,5.93013,5.93017,5.92733,5.9279,15000000.0
2009-02-18 19:37:00,5.92911,5.92915,5.9274,5.9274,8000000.0
2009-02-18 19:38:00,5.92678,5.92831,5.92615,5.92784,15000000.0
2009-02-18 19:39:00,5.92644,5.92994,5.92644,5.92916,17000000.0
2009-02-18 19:40:00,5.92924,5.92999,5.92769,5.92812,16000000.0
2009-02-18 19:41:00,5.92662,5.92764,5.92614,5.92658,11000000.0
2009-02-18 19:42:00,5.92621,5.92721,5.92532,5.92642,15000000.0
2009-02-18 19:43:00,5.92672,5.92693,5.92499,5.92512,14000000.0
2009-02-18 19:44:00,5.92624,5.92733,5.92507,5.92543,14000000.0
2009-02-18 19:45:00,5.92742,5.92824,5.92565,5.92807,15000000.0
2009-02-18 19:46:00,5.92832,5.92869,5.92627,5.92756,15000000.0
2009-02-18 19:47:00,5.92773,5.92805,5.92655,5.92761,16000000.0
2009-02-18 19:48:00,5.92812,5.92812,5.92563,5.92609,16000000.0
2009-02-18 19:49:00,5.92714,5.92934,5.9267,5.92885,8000000.0
2009-02-18 19:50:00,5.92896,5.93087,5.92896,5.93085,9000000.0
2009-02-18 19:51:00,5.92981,5.93077,5.92912,5.93064,19000000.0
2009-02-18 19:52:00,5.92988,5.93099,5.92857,5.92947,11000000.0
2009-02-18 19:53:00,5.92922,5.92922,5.92764,5.92814,14000000.0
2009-02-18 19:54:00,5.92706,5.9273,5.92384,5.92572,18000000.0
2009-02-18 19:55:00,5.92454,5.92454,5.92133,5.92219,13000000.0
2009-02-18 19:56:00,5.92238,5.92267,5.9216,5.92188,10000000.0
2009-02-18 19:57:00,5.92348,5.92382,5.92089,5.92263,16000000.0
2009-02-18 19:58:00,5.92398,5.92581,5.92307,5.92581,15000000.0
2009-02-18 19:59:00,5.92413,5.92526,5.92253,5.92389,14000000.0
2009-02-18 20:00:00,5.92314,5.92426,5.92219,5.92426,11000000.0
2009-02-18 20:01:00,5.9229,5.92364,5.9188,5.92008,24000000.0
2009-02-18 20:02:00,5.91775,5.92188,5.91748,5.92188,11000000.0
2009-02-18 20:03:00,5.92237,5.92366,5.92223,5.92356,11000000.0
2009-02-18 20:04:00,5.9249,5.92611,5.9236,5.9236,10000000.0
2009-02-18 20:05:00,5.92434,5.92435,5.92184,5.92342,17000000.0
2009-02-18 20:06:00,5.92255,5.92351,5.92133,5.92351,10000000.0
2009-02-18 20:07:00,5.92412,5.92412,5.92149,5.92273,14000000.0
2009-02-18 20:08:00,5.92274,5.92434,5.92162,5.92434,13000000.0
2009-02-18 20:09:00,5.92381,5.92514,5.92381,5.92485,11000000.0
2009-02-18 20:10:00,5.92495,5.92498,5.92367,5.92367,11000000.0
2009-02-18 20:11:00,5.9231,5.92454,5.9228,5.9228,9000000.0
2009-02-18 20:12:00,5.92457,5.92474,5.92253,5.92474,16000000.0
2009-02-18 20:13:00,5.92391,5.92419,5.92125,5.92221,11000000.0
2009-02-18 20:14:00,5.92131,5.92131,5.91811,5.91972,19000000.0
2009-02-18 20:15:00,5.92006,5.92108,5.91895,5.92105,13000000.0
2009-02-18 20:16:00,5.92151,5.92237,5.92034,5.92237,15000000.0
2009-02-18 20:17:00,5.92165,5.92165,5.9198,5.92026,8000000.0
2009-02-18 20:18:00,5.91974,5.92071,5.91899,5.91937,14000000.0
2009-02-18 20:19:00,5.9216,5.92242,5.92077,5.92141,14000000.0
2009-02-18 20:20:00,5.92211,5.92289,5.92134,5.92227,12000000.0
2009-02-18 20:21:00,5.92083,5.92245,5.92083,5.92154,9000000.0
2009-02-18 20:22:00,5.92123,5.92377,5.92123,5.92341,17000000.0
2009-02-18 20:23:00,5.92308,5.9237,5.92253,5.92361,11000000.0
2009-02-18 20:24:00,5.92372,5.9246,5.9228,5.92372,16000000.0
2009-02-18 20:25:00,5.92389,5.92389,5.92204,5.92235,11000000.0
2009-02-18 20:26:00,5.92198,5.9223,5.9211,5.92119,8000000.0
2009-02-18 20:27:00,5.92287,5.92365,5.9208,5.92265,13000000.0
2009-02-18 20:28:00,5.92216,5.92352,5.92188,5.92218,15000000.0
2009-02-18 20:29:00,5.92179,5.92238,5.92061,5.92158,16000000.0
2009-02-18 20:30:00,5.92059,5.92208,5.91984,5.91984,8000000.0
2009-02-18 20:31:00,5.92034,5.92247,5.91987,5.92212,18000000.0
2009-02-18 20:32:00,5.92231,5.92327,5.92215,5.92249,7000000.0
2009-02-18 20:33:00,5.92125,5.92249,5.92082,5.92182,13000000.0
2009-02-18 20:34:00,5.92234,5.92326,5.92022,5.92294,13000000.0
2009-02-18 20:35:00,5.92295,5.92295,5.92029,5.92041,9000000.0
2009-02-18 20:36:00,5.92134,5.92267,5.9196,5.92267,17000000.0
2009-02-18 20:37:00,5.92325,5.92359,5.92167,5.92324,14000000.0
2009-02-18 20:38:00,5.92245,5.92252,5.92076,5.92175,16000000.0
2009-02-18 20:39:00,5.92243,5.92328,5.92123,5.92318,14000000.0
2009-02-18 20:40:00,5.9232,5.92523,5.9232,5.92458,17000000.0
2009-02-18 20:41:00,5.92309,5.92496,5.92249,5.92484,16000000.0
2009-02-18 20:42:00,5.92521,5.92574,5.92194,5.92194,22000000.0
2009-02-18 20:43:00,5.92383,5.92535,5.92267,5.92313,18000000.0
2009-02-18 20:44:00,5.92522,5.92643,5.92384,5.92633,16000000.0
2009-02-18 20:45:00,5.92579,5.9265,5.92424,5.92483,8000000.0
2009-02-18 20:46:00,5.92391,5.92639,5.92391,5.92438,19000000.0
2009-02-18 20:47:00,5.92381,5.92548,5.92267,5.92324,12000000.0
2009-02-18 20:48:00,5.92407,5.92485,5.92267,5.92485,9000000.0
2009-02-18 20:49:00,5.92422,5.92557,5.92347,5.92509,19000000.0
2009-02-18 20:50:00,5.92435,5.92569,5.92361,5.92486,15000000.0
2009-02-18 20:51:00,5.92436,5.92483,5.92378,5.92483,9000000.0
2009-02-18 20:52:00,5.9253,5.92567,5.92394,5.92519,11000000.0
2009-02-18 20:53:00,5.9243,5.92618,5.9243,5.92618,15000000.0
2009-02-18 20:54:00,5.9252,5.92558,5.92284,5.923,12000000.0
2009-02-18 20:55:00,5.92374,5.92412,5.92241,5.92253,18000000.0
2009-02-18 20:56:00,5.9228,5.92412,5.9226,5.92412,12000000.0
2009-02-18 20:57:00,5.92399,5.92549,5.92299,5.92549,13000000.0
2009-02-18 20:58:00,5.92542,5.92588,5.92448,5.92456,11000000.0
2009-02-18 20:59:00,5.92596,5.92697,5.92578,5.92637,11000000.0
2009-02-18 21:00:00,5.92688,5.92945,5.92612,5.92832,17000000.0
2009-02-18 21:01:00,5.92912,5.92961,5.92702,5.92754,10000000.0
2009-02-18 21:02:00,5.92515,5.92652,5.92473,5.92643,8000000.0
2009-02-18 21:03:00,5.92472,5.926,5.92362,5.92503,19000000.0
2009-02-18 21:04:00,5.92423,5.92761,5.92423,5.92687,18000000.0
2009-02-18 21:05:00,5.92595,5.9277,5.92562,5.92562,14000000.0
2009-02-18 21:06:00,5.92561,5.92723,5.92477,5.92723,12000000.0
2009-02-18 21:07:00,5.92574,5.92753,5.92574,5.92679,10000000.0
2009-02-18 21:08:00,5.92804,5.92804,5.92385,5.92531,14000000.0
2009-02-18 21:09:00,5.92384,5.92478,5.92342,5.92478,16000000.0
2009-02-18 21:10:00,5.92441,5.92448,5.92236,5.92448,15000000.0
2009-02-18 21:11:00,5.92248,5.9238,5.92126,5.9238,13000000.0
2009-02-18 21:12:00,5.92374,5.92479,5.92292,5.92466,10000000.0
2009-02-18 21:13:00,5.92548,5.92712,5.9241,5.92701,14000000.0
2009-02-18 21:14:00,5.92683,5.92742,5.92574,5.92742,10000000.0
2009-02-18 21:15:00,5.92764,5.93104,5.9271,5.93104,15000000.0
2009-02-18 21:16:00,5.93155,5.93155,5.92802,5.92802,11000000.0
2009-02-18 21:17:00,5.93005,5.93041,5.9289,5.92994,13000000.0
2009-02-18 21:18:00,5.92955,5.93071,5.92808,5.92946,17000000.0
2009-02-18 21:19:00,5.92869,5.93095,5.92869,5.9299,12000000.0
2009-02-18 21:20:00,5.9299,5.93035,5.9289,5.92946,14000000.0
2009-02-18 21:21:00,5.92905,5.92953,5.92708,5.9274,11000000.0
2009-02-18 21:22:00,5.92818,5.92923,5.92726,5.92726,9000000.0
2009-02-18 21:23:00,5.92888,5.93003,5.92765,5.93003,7000000.0
2009-02-18 21:24:00,5.92879,5.92952,5.92716,5.92815,11000000.0
2009-02-18 21:25:00,5.92909,5.92951,5.92696,5.92895,7000000.0
2009-02-18 21:26:00,5.92875,5.93077,5.92868,5.93077,13000000.0
2009-02-18 21:27:00,5.92904,5.92992,5.9271,5.92714,11000000.0
2009-02-18 21:28:00,5.92562,5.92917,5.92562,5.92658,15000000.0
2009-02-18 21:29:00,5.92912,5.93024,5.92771,5.92916,12000000.0
2009-02-18 21:30:00,5.93065,5.93133,5.92924,5.9305,10000000.0
2009-02-18 21:31:00,5.92913,5.93174,5.9286,5.92882,10000000.0
2009-02-18 21:32:00,5.92813,5.93242,5.92813,5.93109,12000000.0
2009-02-18 21:33:00,5.93121,5.93151,5.92922,5.93037,19000000.0
2009-02-18 21:34:00,5.93165,5.93193,5.92945,5.93181,8000000.0
2009-02-18 21:35:00,5.93154,5.93199,5.92952,5.93087,20000000.0
2009-02-18 21:36:00,5.93058,5.93233,5.92914,5.93092,19000000.0
2009-02-18 21:37:00,5.93355,5.93517,5.93275,5.93517,19000000.0
2009-02-18 21:38:00,5.93465,5.93537,5.93347,5.93537,13000000.0
2009-02-18 21:39:00,5.93588,5.9385,5.93498,5.9366,17000000.0
2009-02-18 21:40:00,5.93646,5.9372,5.93596,5.93662,7000000.0
2009-02-18 21:41:00,5.93781,5.93793,5.9367,5.93793,11000000.0
2009-02-18 21:42:00,5.9372,5.93759,5.93427,5.93427,18000000.0
2009-02-18 21:43:00,5.93587,5.93596,5.93406,5.93455,13000000.0
2009-02-18 21:44:00,5.9334,5.9353,5.9334,5.93432,16000000.0
2009-02-18 21:45:00,5.93317,5.93482,5.93307,5.93368,11000000.0
2009-02-18 21:46:00,5.93245,5.9349,5.93231,5.93234,13000000.0
2009-02-18 21:47:00,5.93283,5.93361,5.93139,5.9328,13000000.0
2009-02-18 21:48:00,5.93207,5.9336,5.93173,5.93222,17000000.0
2009-02-18 21:49:00,5.93201,5.93377,5.93197,5.93251,8000000.0
2009-02-18 21:50:00,5.93374,5.93374,5.93125,5.93222,11000000.0
2009-02-18 21:51:00,5.92939,5.93177,5.9293,5.93177,13000000.0
2009-02-18 21:52:00,5.93044,5.93227,5.93044,5.93157,13000000.0
2009-02-18 21:53:00,5.93208,5.9333,5.92971,5.93043,14000000.0
2009-02-18 21:54:00,5.93,5.93,5.92799,5.92904,11000000.0
2009-02-18 21:55:00,5.9291,5.93079,5.92858,5.93015,17000000.0
2009-02-18 21:56:00,5.92974,5.92978,5.92643,5.92717,12000000.0
2009-02-18 21:57:00,5.9269,5.92838,5.92607,5.9264,16000000.0
2009-02-18 21:58:00,5.92562,5.92768,5.92554,5.92631,9000000.0
2009-02-18 21:59:00,5.92739,5.93029,5.92724,5.92833,18000000.0
2009-02-18 22:00:00,5.92837,5.92899,5.92749,5.92846,13000000.0
2009-02-18 22:01:00,5.92905,5.92949,5.92812,5.92876,11000000.0
2009-02-18 22:02:00,5.92861,5.92966,5.92666,5.92893,17000000.0
2009-02-18 22:03:00,5.92926,5.92971,5.92716,5.92801,23000000.0
2009-02-18 22:04:00,5.92782,5.92882,5.92699,5.92793,15000000.0
2009-02-18 22:05:00,5.92657,5.92763,5.9256,5.92641,14000000.0
2009-02-18 22:06:00,5.92722,5.92919,5.92548,5.92797,15000000.0
2009-02-18 22:07:00,5.92903,5.92903,5.92737,5.92853,9000000.0
2009-02-18 22:08:00,5.92882,5.92983,5.92746,5.92854,18000000.0
2009-02-18 22:09:00,5.92892,5.93049,5.92822,5.93049,11000000.0
2009-02-18 22:10:00,5.93021,5.93083,5.92898,5.92983,7000000.0
2009-02-18 22:11:00,5.92896,5.92896,5.92394,5.92394,8000000.0
2009-02-18 22:12:00,5.92392,5.92617,5.92369,5.92617,16000000.0
2009-02-18 22:13:00,5.9252,5.92652,5.92468,5.92598,24000000.0
2009-02-18 22:14:00,5.9256,5.92666,5.92504,5.92643,9000000.0
2009-02-18 22:15:00,5.92501,5.92888,5.92501,5.92749,10000000.0
2009-02-18 22:16:00,5.92824,5.92923,5.92641,5.9276,13000000.0
2009-02-18 22:17:00,5.92761,5.92771,5.92609,5.92711,20000000.0
2009-02-18 22:18:00,5.92729,5.92729,5.92537,5.92537,11000000.0
2009-02-18 22:19:00,5.92491,5.92617,5.92424,5.92539,15000000.0
2009-02-18 22:20:00,5.92505,5.9254,5.92229,5.92336,16000000.0
2009-02-18 22:21:00,5.92535,5.92764,5.92391,5.92645,12000000.0
2009-02-18 22:22:00,5.92624,5.92988,5.92624,5.92988,14000000.0
2009-02-18 22:23:00,5.928,5.92984,5.928,5.92949,11000000.0
2009-02-18 22:24:00,5.92817,5.92928,5.92631,5.92799,16000000.0
2009-02-18 22:25:00,5.92706,5.92842,5.92663,5.92707,14000000.0
2009-02-18 22:26:00,5.92737,5.92813,5.92666,5.92691,10000000.0
2009-02-18 22:27:00,5.92714,5.92947,5.92714,5.92932,14000000.0
2009-02-18 22:28:00,5.92888,5.92979,5.92798,5.92846,12000000.0
2009-02-18 22:29:00,5.92941,5.93155,5.92879,5.93082,13000000.0
2009-02-18 22:30:00,5.93077,5.93077,5.92891,5.92952,8000000.0
2009-02-18 22:31:00,5.92982,5.93094,5.92919,5.93041,11000000.0
2009-02-18 22:32:00,5.93071,5.93071,5.92872,5.93013,20000000.0
2009-02-18 22:33:00,5.92937,5.93062,5.92908,5.92972,11000000.0
2009-02-18 22:34:00,5.92958,5.93002,5.92774,5.92989,10000000.0
2009-02-18 22:35:00,5.92968,5.93022,5.92818,5.92964,13000000.0
2009-02-18 22:36:00,5.92953,5.93039,5.9292,5.92928,9000000.0
2009-02-18 22:37:00,5.92883,5.92964,5.9281,5.92936,13000000.0
2009-02-18 22:38:00,5.92849,5.93013,5.92849,5.92878,9000000.0
2009-02-18 22:39:00,5.9291,5.92988,5.92811,5.92811,12000000.0
2009-02-18 22:40:00,5.92832,5.93042,5.92803,5.92981,9000000.0
2009-02-18 22:41:00,5.92859,5.92976,5.92765,5.9288,14000000.0
2009-02-18 22:42:00,5.92833,5.92926,5.92745,5.92915,13000000.0
2009-02-18 22:43:00,5.92831,5.93047,5.92831,5.93047,12000000.0
2009-02-18 22:44:00,5.92999,5.92999,5.92796,5.92847,15000000.0
2009-02-18 22:45:00,5.92997,5.93021,5.92837,5.92861,13000000.0
2009-02-18 22:46:00,5.92895,5.92945,5.92808,5.92816,14000000.0
2009-02-18 22:47:00,5.92899,5.9307,5.9289,5.92912,15000000.0
2009-02-18 22:48:00,5.92858,5.92988,5.92858,5.92885,13000000.0
2009-02-18 22:49:00,5.92916,5.93141,5.92916,5.93141,13000000.0
2009-02-18 22:50:00,5.93014,5.93163,5.92945,5.93025,15000000.0
2009-02-18 22:51:00,5.9312,5.93178,5.93025,5.93062,14000000.0
2009-02-18 22:52:00,5.93024,5.93208,5.93024,5.93208,9000000.0
2009-02-18 22:53:00,5.93048,5.93143,5.92996,5.93058,15000000.0
2009-02-18 22:54:00,5.93063,5.93086,5.92985,5.93007,17000000.0
2009-02-18 22:55:00,5.9303,5.93203,5.92952,5.93065,16000000.0
2009-02-18 22:56:00,5.93007,5.9317,5.92999,5.93124,13000000.0
2009-02-18 22:57:00,5.93044,5.93074,5.92926,5.93051,8000000.0
2009-02-18 22:58:00,5.92877,5.92981,5.928,5.928,8000000.0
2009-02-18 22:59:00,5.92889,5.92932,5.92791,5.92913,19000000.0
2009-02-18 23:00:00,5.92933,5.93037,5.92874,5.92955,10000000.0
2009-02-18 23:01:00,5.92936,5.9309,5.92924,5.9309,7000000.0
2009-02-18 23:02:00,5.93105,5.93117,5.93004,5.93012,15000000.0
2009-02-18 23:03:00,5.93022,5.9322,5.93022,5.93141,17000000.0
2009-02-18 23:04:00,5.93215,5.93361,5.93168,5.93272,19000000.0
2009-02-18 23:05:00,5.93432,5.93443,5.93352,5.93426,9000000.0
2009-02-18 23:06:00,5.93288,5.93411,5.9326,5.93348,12000000.0
2009-02-18 23:07:00,5.9326,5.93435,5.9326,5.93423,14000000.0
2009-02-18 23:08:00,5.93436,5.93448,5.93217,5.93385,16000000.0
2009-02-18 23:09:00,5.93244,5.93403,5.93244,5.93329,9000000.0
2009-02-18 23:10:00,5.93383,5.93711,5.93335,5.9368,12000000.0
2009-02-18 23:11:00,5.93534,5.93693,5.93494,5.93607,14000000.0
2009-02-18 23:12:00,5.93534,5.93538,5.9339,5.93499,7000000.0
2009-02-18 23:13:00,5.93531,5.936,5.93468,5.93515,14000000.0
2009-02-18 23:14:00,5.93452,5.93633,5.93426,5.93579,19000000.0
2009-02-18 23:15:00,5.93594,5.93661,5.93462,5.93547,13000000.0
2009-02-18 23:16:00,5.93444,5.93562,5.93306,5.93549,15000000.0
2009-02-18 23:17:00,5.93477,5.93493,5.93351,5.93445,11000000.0
2009-02-18 23:18:00,5.93455,5.93536,5.93351,5.93351,12000000.0
2009-02-18 23:19:00,5.93366,5.93522,5.93263,5.93522,14000000.0
2009-02-18 23:20:00,5.93395,5.9361,5.93322,5.9349,19000000.0
2009-02-18 23:21:00,5.93379,5.93517,5.93379,5.93413,7000000.0
2009-02-18 23:22:00,5.93418,5.93527,5.93357,5.9348,15000000.0
2009-02-18 23:23:00,5.93589,5.93603,5.93506,5.93527,11000000.0
2009-02-18 23:24:00,5.93508,5.93508,5.93402,5.93402,14000000.0
2009-02-18 23:25:00,5.93398,5.93554,5.93398,5.9349,11000000.0
2009-02-18 23:26:00,5.93549,5.9364,5.93457,5.93519,14000000.0
2009-02-18 23:27:00,5.93542,5.93611,5.93461,5.93519,11000000.0
2009-02-18 23:28:00,5.93692,5.93692,5.93546,5.93603,12000000.0
2009-02-18 23:29:00,5.93661,5.93728,5.93587,5.93613,16000000.0
2009-02-18 23:30:00,5.93749,5.93864,5.93711,5.93789,20000000.0
2009-02-18 23:31:00,5.93758,5.93831,5.93665,5.93665,11000000.0
2009-02-18 23:32:00,5.93719,5.93776,5.93648,5.93718,16000000.0
2009-02-18 23:33:00,5.93664,5.93827,5.93631,5.93631,12000000.0
2009-02-18 23:34:00,5.93604,5.93769,5.93604,5.93753,13000000.0
2009-02-18 23:35:00,5.93782,5.93826,5.93637,5.93637,9000000.0
2009-02-18 23:36:00,5.93884,5.93884,5.93725,5.93725,9000000.0
2009-02-18 23:37:00,5.93765,5.93846,5.93705,5.93737,14000000.0
2009-02-18 23:38:00,5.93809,5.93809,5.93613,5.93716,13000000.0
2009-02-18 23:39:00,5.93764,5.93764,5.93575,5.93575,17000000.0
2009-02-18 23:40:00,5.93593,5.93708,5.93567,5.93567,12000000.0
2009-02-18 23:41:00,5.93744,5.93744,5.93502,5.93502,17000000.0
2009-02-18 23:42:00,5.9354,5.93668,5.93459,5.93668,22000000.0
2009-02-18 23:43:00,5.9373,5.93818,5.93703,5.93738,15000000.0
2009-02-18 23:44:00,5.93721,5.93841,5.93613,5.93666,14000000.0
2009-02-18 23:45:00,5.93752,5.9378,5.93636,5.93765,20000000.0
2009-02-18 23:46:00,5.93737,5.93767,5.93645,5.93648,14000000.0
2009-02-18 23:47:00,5.93835,5.93835,5.9367,5.9367,10000000.0
2009-02-18 23:48:00,5.93833,5.93873,5.93699,5.93781,18000000.0
2009-02-18 23:49:00,5.93771,5.93882,5.93688,5.93731,14000000.0
2009-02-18 23:50:00,5.93797,5.9392,5.93721,5.93721,13000000.0
2009-02-18 23:51:00,5.93814,5.93832,5.93667,5.93667,8000000.0
2009-02-18 23:52:00,5.93719,5.93887,5.93719,5.93887,16000000.0
2009-02-18 23:53:00,5.93749,5.93838,5.93725,5.93725,18000000.0
2009-02-18 23:54:00,5.93848,5.93877,5.93691,5.93691,12000000.0
2009-02-18 23:55:00,5.93833,5.93957,5.93661,5.93788,19000000.0
2009-02-18 23:56:00,5.94006,5.9406,5.93898,5.9394,14000000.0
2009-02-18 23:57:00,5.9404,5.9408,5.939,5.94063,16000000.0
2009-02-18 23:58:00,5.93857,5.94047,5.93857,5.93917,13000000.0
2009-02-18 23:59:00,5.93981,5.94035,5.93856,5.93916,14000000.0
2009-02-19 00:00:00,5.94025,5.94062,5.93835,5.93835,17000000.0
2009-02-19 00:01:00,5.93972,5.94054,5.93906,5.93906,12000000.0
2009-02-19 00:02:00,5.94032,5.94104,5.93933,5.93933,15000000.0
2009-02-19 00:03:00,5.94043,5.94125,5.93952,5.94044,14000000.0
2009-02-19 00:04:00,5.93997,5.94132,5.93876,5.93891,12000000.0
2009-02-19 00:05:00,5.93799,5.93965,5.93799,5.93914,12000000.0
2009-02-19 00:06:00,5.93922,5.9394,5.93759,5.93896,12000000.0
2009-02-19 00:07:00,5.93785,5.93865,5.93721,5.93721,11000000.0
2009-02-19 00:08:00,5.93886,5.94047,5.93789,5.93813,15000000.0
2009-02-19 00:09:00,5.93837,5.93908,5.93752,5.93837,12000000.0
2009-02-19 00:10:00,5.93778,5.94024,5.93778,5.93979,19000000.0
2009-02-19 00:11:00,5.9391,5.9391,5.93605,5.93694,8000000.0
2009-02-19 00:12:00,5.93735,5.93772,5.93587,5.93622,9000000.0
2009-02-19 00:13:00,5.93523,5.93662,5.9333,5.93371,13000000.0
2009-02-19 00:14:00,5.93389,5.93391,5.93159,5.93223,14000000.0
2009-02-19 00:15:00,5.93297,5.93366,5.93156,5.93349,12000000.0
2009-02-19 00:16:00,5.93179,5.93307,5.9316,5.9324,12000000.0
2009-02-19 00:17:00,5.93261,5.93384,5.93203,5.93384,10000000.0
2009-02-19 00:18:00,5.93348,5.93367,5.93198,5.93284,19000000.0
2009-02-19 00:19:00,5.93403,5.9349,5.9335,5.93362,12000000.0
2009-02-19 00:20:00,5.93475,5.93489,5.93216,5.93216,11000000.0
2009-02-19 00:21:00,5.93367,5.93383,5.93268,5.93335,14000000.0
2009-02-19 00:22:00,5.93409,5.93452,5.93285,5.9343,13000000.0
2009-02-19 00:23:00,5.93448,5.93521,5.93301,5.93405,13000000.0
2009-02-19 00:24:00,5.9344,5.93505,5.93399,5.93436,9000000.0
2009-02-19 00:25:00,5.93525,5.93534,5.9344,5.93487,13000000.0
2009-02-19 00:26:00,5.93498,5.93524,5.93418,5.9343,14000000.0
2009-02-19 00:27:00,5.93457,5.93457,5.93278,5.93278,15000000.0
2009-02-19 00:28:00,5.93471,5.93523,5.93409,5.9349,7000000.0
2009-02-19 00:29:00,5.93496,5.93496,5.93291,5.93379,17000000.0
2009-02-19 00:30:00,5.93366,5.93366,5.93282,5.93338,9000000.0
2009-02-19 00:31:00,5.93354,5.93386,5.93227,5.93227,13000000.0
2009-02-19 00:32:00,5.93311,5.93316,5.93216,5.93236,8000000.0
2009-02-19 00:33:00,5.93345,5.93345,5.93083,5.93088,19000000.0
2009-02-19 00:34:00,5.93124,5.93188,5.92989,5.93102,15000000.0
2009-02-19 00:35:00,5.9318,5.9318,5.92903,5.93011,12000000.0
2009-02-19 00:36:00,5.92962,5.93133,5.92957,5.93128,15000000.0
2009-02-19 00:37:00,5.93108,5.93125,5.92967,5.93077,15000000.0
2009-02-19 00:38:00,5.92938,5.93054,5.92833,5.92981,18000000.0
2009-02-19 00:39:00,5.92985,5.93005,5.92985,5.92998,20000000.0
2009-02-19 00:40:00,5.92933,5.93111,5.92933,5.92985,10000000.0
2009-02-19 00:41:00,5.93066,5.93253,5.93055,5.93249,9000000.0
2009-02-19 00:42:00,5.93255,5.933,5.93153,5.93188,16000000.0
2009-02-19 00:43:00,5.93211,5.9324,5.93118,5.93133,16000000.0
2009-02-19 00:44:00,5.93204,5.93204,5.9308,5.93109,10000000.0
2009-02-19 00:45:00,5.93135,5.93191,5.93057,5.93066,16000000.0
2009-02-19 00:46:00,5.93137,5.9321,5.93018,5.93018,12000000.0
2009-02-19 00:47:00,5.93034,5.93034,5.92865,5.92952,8000000.0
2009-02-19 00:48:00,5.92949,5.93028,5.92879,5.92891,16000000.0
2009-02-19 00:49:00,5.92937,5.92945,5.92925,5.92938,11000000.0
2009-02-19 00:50:00,5.92936,5.92936,5.92829,5.92894,9000000.0
2009-02-19 00:51:00,5.92879,5.92908,5.92779,5.92779,9000000.0
2009-02-19 00:52:00,5.92873,5.93006,5.92719,5.92794,18000000.0
2009-02-19 00:53:00,5.92638,5.92731,5.92638,5.92655,12000000.0
2009-02-19 00:54:00,5.92895,5.92913,5.92735,5.92797,12000000.0
2009-02-19 00:55:00,5.92758,5.92954,5.92714,5.92873,11000000.0
2009-02-19 00:56:00,5.93006,5.93009,5.92742,5.92884,14000000.0
2009-02-19 00:57:00,5.92846,5.92899,5.92733,5.92819,15000000.0
2009-02-19 00:58:00,5.92759,5.92863,5.92759,5.92819,9000000.0
2009-02-19 00:59:00,5.9285,5.92882,5.92689,5.92689,17000000.0
2009-02-19 01:00:00,5.92794,5.92935,5.92717,5.92852,12000000.0
2009-02-19 01:01:00,5.92819,5.92961,5.92785,5.92785,15000000.0
2009-02-19 01:02:00,5.92993,5.93073,5.92907,5.93029,10000000.0
2009-02-19 01:03:00,5.93301,5.93301,5.9306,5.931,13000000.0
2009-02-19 01:04:00,5.93197,5.93279,5.93156,5.93156,13000000.0
2009-02-19 01:05:00,5.93241,5.93349,5.93121,5.93121,13000000.0
2009-02-19 01:06:00,5.93306,5.93454,5.93172,5.93454,12000000.0
2009-02-19 01:07:00,5.93433,5.93494,5.93304,5.93435,13000000.0
2009-02-19 01:08:00,5.9341,5.93442,5.93255,5.9338,15000000.0
2009-02-19 01:09:00,5.93345,5.93407,5.93233,5.93233,17000000.0
2009-02-19 01:10:00,5.93209,5.93329,5.93209,5.9321,10000000.0
2009-02-19 01:11:00,5.93162,5.93366,5.93162,5.93295,11000000.0
2009-02-19 01:12:00,5.93261,5.93294,5.93161,5.93173,10000000.0
2009-02-19 01:13:00,5.93103,5.93298,5.93103,5.93281,11000000.0
2009-02-19 01:14:00,5.93263,5.93341,5.93225,5.93297,13000000.0
2009-02-19 01:15:00,5.93349,5.93349,5.93045,5.93045,9000000.0
2009-02-19 01:16:00,5.92961,5.93126,5.92961,5.9307,12000000.0
2009-02-19 01:17:00,5.93137,5.93142,5.92991,5.93022,11000000.0
2009-02-19 01:18:00,5.93191,5.93191,5.93042,5.93105,12000000.0
2009-02-19 01:19:00,5.9316,5.93202,5.93071,5.9315,19000000.0
2009-02-19 01:20:00,5.92926,5.93186,5.92921,5.93089,11000000.0
2009-02-19 01:21:00,5.93179,5.93285,5.93142,5.93198,12000000.0
2009-02-19 01:22:00,5.93319,5.93319,5.93107,5.93137,9000000.0
2009-02-19 01:23:00,5.93366,5.93406,5.93254,5.93264,13000000.0
2009-02-19 01:24:00,5.93303,5.93453,5.9325,5.93286,14000000.0
2009-02-19 01:25:00,5.93271,5.93404,5.93271,5.93306,11000000.0
2009-02-19 01:26:00,5.93321,5.9356,5.93321,5.93374,10000000.0
2009-02-19 01:27:00,5.9345,5.93479,5.93289,5.9332,17000000.0
2009-02-19 01:28:00,5.93412,5.93493,5.933,5.93303,13000000.0
2009-02-19 01:29:00,5.93541,5.9357,5.93434,5.93488,19000000.0
2009-02-19 01:30:00,5.93509,5.93573,5.93436,5.93472,15000000.0
2009-02-19 01:31:00,5.93487,5.93489,5.93414,5.93447,15000000.0
2009-02-19 01:32:00,5.93565,5.93565,5.93264,5.93376,12000000.0
2009-02-19 01:33:00,5.93308,5.9337,5.93234,5.93301,8000000.0
2009-02-19 01:34:00,5.93275,5.93399,5.93248,5.93329,18000000.0
2009-02-19 01:35:00,5.93423,5.93423,5.93182,5.93224,12000000.0
2009-02-19 01:36:00,5.9326,5.93337,5.93193,5.9323,16000000.0
2009-02-19 01:37:00,5.93255,5.9339,5.93137,5.93137,15000000.0
2009-02-19 01:38:00,5.93208,5.93281,5.93131,5.9317,18000000.0
2009-02-19 01:39:00,5.93115,5.93115,5.93095,5.93107,10000000.0
2009-02-19 01:40:00,5.93352,5.93352,5.93139,5.93288,11000000.0
2009-02-19 01:41:00,5.93075,5.93227,5.93075,5.93197,16000000.0
2009-02-19 01:42:00,5.93153,5.93203,5.92999,5.93176,14000000.0
2009-02-19 01:43:00,5.93096,5.93173,5.92896,5.92896,16000000.0
2009-02-19 01:44:00,5.9292,5.92992,5.92792,5.92794,15000000.0
2009-02-19 01:45:00,5.92663,5.92835,5.92567,5.92567,16000000.0
2009-02-19 01:46:00,5.9257,5.92745,5.9255,5.92641,9000000.0
2009-02-19 01:47:00,5.9282,5.92851,5.92583,5.9262,17000000.0
2009-02-19 01:48:00,5.92598,5.92605,5.92585,5.92605,16000000.0
2009-02-19 01:49:00,5.92768,5.92768,5.92621,5.92621,10000000.0
2009-02-19 01:50:00,5.92492,5.92652,5.92485,5.92571,11000000.0
2009-02-19 01:51:00,5.92584,5.92634,5.92456,5.92456,12000000.0
2009-02-19 01:52:00,5.9249,5.92546,5.92382,5.92546,12000000.0
2009-02-19 01:53:00,5.92545,5.92546,5.9234,5.92344,18000000.0
2009-02-19 01:54:00,5.92344,5.9254,5.92284,5.92284,14000000.0
2009-02-19 01:55:00,5.92379,5.92424,5.92134,5.92245,18000000.0
2009-02-19 01:56:00,5.92468,5.92532,5.92308,5.92501,8000000.0
2009-02-19 01:57:00,5.92409,5.92433,5.92234,5.92312,13000000.0
2009-02-19 01:58:00,5.92451,5.92451,5.92228,5.92382,11000000.0
2009-02-19 01:59:00,5.92331,5.92377,5.92132,5.92198,11000000.0
2009-02-19 02:00:00,5.92365,5.92385,5.92365,5.92378,16000000.0
2009-02-19 02:01:00,5.92429,5.92429,5.92244,5.92363,21000000.0
2009-02-19 02:02:00,5.92329,5.92431,5.92309,5.92372,10000000.0
2009-02-19 02:03:00,5.92592,5.92683,5.92507,5.92521,8000000.0
2009-02-19 02:04:00,5.92581,5.92719,5.92551,5.9258,14000000.0
2009-02-19 02:05:00,5.92655,5.92799,5.92581,5.92638,14000000.0
2009-02-19 02:06:00,5.92636,5.92687,5.92544,5.92583,15000000.0
2009-02-19 02:07:00,5.92715,5.92715,5.92485,5.92485,10000000.0
2009-02-19 02:08:00,5.9254,5.92632,5.92488,5.92496,16000000.0
2009-02-19 02:09:00,5.92678,5.92678,5.92447,5.92447,18000000.0
2009-02-19 02:10:00,5.92559,5.92569,5.92406,5.92466,16000000.0
2009-02-19 02:11:00,5.92463,5.92505,5.92281,5.92402,14000000.0
2009-02-19 02:12:00,5.92291,5.92374,5.92188,5.92229,10000000.0
2009-02-19 02:13:00,5.92222,5.92292,5.92085,5.92131,15000000.0
2009-02-19 02:14:00,5.92118,5.92364,5.92118,5.9231,19000000.0
2009-02-19 02:15:00,5.92342,5.92342,5.92144,5.92242,12000000.0
2009-02-19 02:16:00,5.92302,5.92302,5.92029,5.92175,18000000.0
2009-02-19 02:17:00,5.92156,5.92176,5.91931,5.91984,14000000.0
2009-02-19 02:18:00,5.91975,5.92087,5.91852,5.91852,12000000.0
2009-02-19 02:19:00,5.91947,5.92192,5.91947,5.92167,14000000.0
2009-02-19 02:20:00,5.92105,5.92256,5.92048,5.92097,13000000.0
2009-02-19 02:21:00,5.9215,5.92318,5.92075,5.92318,15000000.0
2009-02-19 02:22:00,5.92269,5.92322,5.92106,5.92157,13000000.0
2009-02-19 02:23:00,5.92147,5.92275,5.92111,5.922,16000000.0
2009-02-19 02:24:00,5.92288,5.92288,5.921,5.92171,17000000.0
2009-02-19 02:25:00,5.92084,5.92242,5.92081,5.92144,10000000.0
2009-02-19 02:26:00,5.92193,5.92236,5.9213,5.9222,13000000.0
2009-02-19 02:27:00,5.9224,5.92308,5.92171,5.92248,7000000.0
2009-02-19 02:28:00,5.92242,5.92295,5.9218,5.9218,9000000.0
2009-02-19 02:29:00,5.92252,5.92377,5.92205,5.92301,20000000.0
2009-02-19 02:30:00,5.92174,5.9229,5.92138,5.92218,11000000.0
2009-02-19 02:31:00,5.9223,5.9227,5.92143,5.9227,9000000.0
2009-02-19 02:32:00,5.92338,5.92391,5.92241,5.92332,13000000.0
2009-02-19 02:33:00,5.92247,5.92387,5.92181,5.92303,14000000.0
2009-02-19 02:34:00,5.92129,5.92174,5.91919,5.92004,17000000.0
2009-02-19 02:35:00,5.91954,5.92124,5.9191,5.9191,15000000.0
2009-02-19 02:36:00,5.92059,5.92138,5.91949,5.92067,14000000.0
2009-02-19 02:37:00,5.92149,5.92189,5.91998,5.91998,13000000.0
2009-02-19 02:38:00,5.92041,5.9222,5.92001,5.92146,14000000.0
2009-02-19 02:39:00,5.92038,5.92202,5.92007,5.92017,15000000.0
2009-02-19 02:40:00,5.92139,5.92139,5.92006,5.92009,12000000.0
2009-02-19 02:41:00,5.91974,5.92123,5.91939,5.92079,13000000.0
2009-02-19 02:42:00,5.91985,5.92053,5.91784,5.91886,16000000.0
2009-02-19 02:43:00,5.9185,5.91887,5.91728,5.91751,18000000.0
2009-02-19 02:44:00,5.91726,5.91785,5.91585,5.91611,10000000.0
2009-02-19 02:45:00,5.91664,5.91695,5.91456,5.91658,14000000.0
2009-02-19 02:46:00,5.91584,5.91633,5.91455,5.91487,18000000.0
2009-02-19 02:47:00,5.91621,5.91845,5.915,5.91758,17000000.0
2009-02-19 02:48:00,5.91877,5.91877,5.91679,5.91679,7000000.0
2009-02-19 02:49:00,5.91696,5.91918,5.9169,5.91769,13000000.0
2009-02-19 02:50:00,5.918,5.91842,5.91666,5.91831,14000000.0
2009-02-19 02:51:00,5.91699,5.91897,5.91633,5.91881,15000000.0
2009-02-19 02:52:00,5.91816,5.91816,5.91609,5.91654,15000000.0
2009-02-19 02:53:00,5.91653,5.91772,5.9155,5.91724,9000000.0
2009-02-19 02:54:00,5.91804,5.92054,5.91742,5.91964,13000000.0
2009-02-19 02:55:00,5.91883,5.91978,5.91824,5.91927,11000000.0
2009-02-19 02:56:00,5.92062,5.92222,5.91922,5.92085,18000000.0
2009-02-19 02:57:00,5.92116,5.92116,5.91856,5.91856,13000000.0
2009-02-19 02:58:00,5.91951,5.91951,5.91688,5.91698,9000000.0
2009-02-19 02:59:00,5.91729,5.91799,5.91624,5.91686,14000000.0
2009-02-19 03:00:00,5.91798,5.91818,5.91692,5.91818,11000000.0
2009-02-19 03:01:00,5.91739,5.9182,5.91682,5.91682,11000000.0
2009-02-19 03:02:00,5.91656,5.91749,5.91602,5.91745,11000000.0
2009-02-19 03:03:00,5.91736,5.91755,5.91547,5.91562,23000000.0
2009-02-19 03:04:00,5.91704,5.9171,5.91551,5.91617,11000000.0
2009-02-19 03:05:00,5.91759,5.91841,5.91666,5.91841,17000000.0
2009-02-19 03:06:00,5.91851,5.91868,5.91677,5.91741,9000000.0
2009-02-19 03:07:00,5.91717,5.918,5.91646,5.91719,15000000.0
2009-02-19 03:08:00,5.9171,5.9186,5.91694,5.91775,12000000.0
2009-02-19 03:09:00,5.91726,5.91852,5.91696,5.91779,15000000.0
2009-02-19 03:10:00,5.91911,5.91911,5.91803,5.91803,19000000.0
2009-02-19 03:11:00,5.91705,5.91868,5.91705,5.91783,15000000.0
2009-02-19 03:12:00,5.91853,5.9189,5.91723,5.91808,18000000.0
2009-02-19 03:13:00,5.91772,5.9193,5.91727,5.91816,18000000.0
2009-02-19 03:14:00,5.91804,5.91881,5.91706,5.91717,10000000.0
2009-02-19 03:15:00,5.91744,5.91802,5.91693,5.91776,7000000.0
2009-02-19 03:16:00,5.91639,5.91846,5.91609,5.9177,8000000.0
2009-02-19 03:17:00,5.91884,5.91982,5.91802,5.91802,10000000.0
2009-02-19 03:18:00,5.91769,5.9189,5.91745,5.91829,15000000.0
2009-02-19 03:19:00,5.919,5.91913,5.91815,5.91872,10000000.0
2009-02-19 03:20:00,5.91941,5.9202,5.91772,5.9191,16000000.0
2009-02-19 03:21:00,5.91862,5.91942,5.91799,5.91835,11000000.0
2009-02-19 03:22:00,5.91814,5.91979,5.91814,5.91929,10000000.0
2009-02-19 03:23:00,5.91999,5.92023,5.91908,5.9191,12000000.0
2009-02-19 03:24:00,5.91866,5.91983,5.91775,5.91866,13000000.0
2009-02-19 03:25:00,5.91708,5.91865,5.91708,5.91768,11000000.0
2009-02-19 03:26:00,5.91838,5.91858,5.91601,5.91821,13000000.0
2009-02-19 03:27:00,5.91695,5.91736,5.91575,5.91656,14000000.0
2009-02-19 03:28:00,5.91708,5.91759,5.91656,5.91692,18000000.0
2009-02-19 03:29:00,5.9173,5.91783,5.91628,5.91656,15000000.0
2009-02-19 03:30:00,5.91571,5.91655,5.91498,5.91539,10000000.0
2009-02-19 03:31:00,5.91521,5.91692,5.91482,5.91692,13000000.0
2009-02-19 03:32:00,5.91579,5.91771,5.91579,5.91718,16000000.0
2009-02-19 03:33:00,5.91647,5.91702,5.9152,5.91613,13000000.0
2009-02-19 03:34:00,5.91668,5.91668,5.91419,5.9145,16000000.0
2009-02-19 03:35:00,5.91472,5.91569,5.91445,5.91569,10000000.0
2009-02-19 03:36:00,5.91542,5.91596,5.91472,5.91531,11000000.0
2009-02-19 03:37:00,5.91677,5.91797,5.91581,5.9178,13000000.0
2009-02-19 03:38:00,5.91782,5.91877,5.91737,5.91822,13000000.0
2009-02-19 03:39:00,5.91761,5.91891,5.91713,5.91776,13000000.0
2009-02-19 03:40:00,5.91929,5.92024,5.9181,5.91919,12000000.0
2009-02-19 03:41:00,5.92044,5.92044,5.91725,5.91827,16000000.0
2009-02-19 03:42:00,5.91717,5.91897,5.91717,5.91864,21000000.0
2009-02-19 03:43:00,5.91982,5.9214,5.91856,5.92076,18000000.0
2009-02-19 03:44:00,5.92181,5.92181,5.91959,5.91981,15000000.0
2009-02-19 03:45:00,5.91945,5.92242,5.91945,5.92176,9000000.0
2009-02-19 03:46:00,5.92196,5.92196,5.9199,5.9199,8000000.0
2009-02-19 03:47:00,5.92029,5.92033,5.91921,5.91992,11000000.0
2009-02-19 03:48:00,5.92092,5.92135,5.91954,5.9211,9000000.0
2009-02-19 03:49:00,5.92128,5.92189,5.91969,5.92136,16000000.0
2009-02-19 03:50:00,5.92197,5.92256,5.9205,5.92081,19000000.0
2009-02-19 03:51:00,5.92161,5.92294,5.921,5.92196,9000000.0
2009-02-19 03:52:00,5.92134,5.92285,5.92134,5.92224,19000000.0
2009-02-19 03:53:00,5.92206,5.92275,5.92185,5.92199,10000000.0
2009-02-19 03:54:00,5.92297,5.92297,5.92084,5.92099,17000000.0
2009-02-19 03:55:00,5.9203,5.92113,5.91963,5.91977,16000000.0
2009-02-19 03:56:00,5.91986,5.92031,5.91901,5.91951,7000000.0
2009-02-19 03:57:00,5.92014,5.92036,5.91843,5.91985,11000000.0
2009-02-19 03:58:00,5.91984,5.92085,5.91856,5.92008,12000000.0
2009-02-19 03:59:00,5.91984,5.9199,5.91818,5.9185,17000000.0
2009-02-19 04:00:00,5.91904,5.91904,5.91723,5.91852,12000000.0
2009-02-19 04:01:00,5.91748,5.91863,5.91728,5.91757,16000000.0
2009-02-19 04:02:00,5.91709,5.91783,5.91694,5.91733,14000000.0
2009-02-19 04:03:00,5.91816,5.91816,5.91671,5.91756,12000000.0
2009-02-19 04:04:00,5.91696,5.91743,5.91479,5.91637,16000000.0
2009-02-19 04:05:00,5.91511,5.91684,5.91476,5.91647,13000000.0
2009-02-19 04:06:00,5.9157,5.9162,5.91454,5.91507,16000000.0
2009-02-19 04:07:00,5.91645,5.91758,5.91471,5.9164,13000000.0
2009-02-19 04:08:00,5.91746,5.91746,5.91553,5.91583,14000000.0
2009-02-19 04:09:00,5.918,5.91809,5.91666,5.91794,10000000.0
2009-02-19 04:10:00,5.9177,5.9177,5.91608,5.91737,12000000.0
2009-02-19 04:11:00,5.91672,5.91776,5.91598,5.9164,14000000.0
2009-02-19 04:12:00,5.91773,5.91802,5.91599,5.9174,19000000.0
2009-02-19 04:13:00,5.91684,5.91881,5.91684,5.91782,20000000.0
2009-02-19 04:14:00,5.91854,5.92009,5.9183,5.9195,12000000.0
2009-02-19 04:15:00,5.91935,5.9204,5.91892,5.91944,8000000.0
2009-02-19 04:16:00,5.91909,5.91997,5.91761,5.91761,13000000.0
2009-02-19 04:17:00,5.91839,5.91863,5.91744,5.91782,15000000.0
2009-02-19 04:18:00,5.91792,5.91842,5.91718,5.91794,9000000.0
2009-02-19 04:19:00,5.91845,5.91871,5.91625,5.91655,12000000.0
2009-02-19 04:20:00,5.91714,5.91763,5.91627,5.91627,9000000.0
2009-02-19 04:21:00,5.91675,5.91795,5.91615,5.9175,17000000.0
2009-02-19 04:22:00,5.91853,5.91906,5.91771,5.91843,14000000.0
2009-02-19 04:23:00,5.91888,5.91923,5.91814,5.9183,10000000.0
2009-02-19 04:24:00,5.91933,5.91933,5.91718,5.91774,12000000.0
2009-02-19 04:25:00,5.91773,5.91793,5.91668,5.91716,10000000.0
2009-02-19 04:26:00,5.91711,5.91775,5.91663,5.91764,7000000.0
2009-02-19 04:27:00,5.91746,5.91746,5.91481,5.91608,15000000.0
2009-02-19 04:28:00,5.91599,5.91644,5.91544,5.91622,7000000.0
2009-02-19 04:29:00,5.91653,5.91666,5.91507,5.91664,14000000.0
2009-02-19 04:30:00,5.91655,5.91709,5.91605,5.91681,11000000.0
2009-02-19 04:31:00,5.91688,5.91688,5.91515,5.91595,15000000.0
2009-02-19 04:32:00,5.916,5.91658,5.9149,5.91514,17000000.0
2009-02-19 04:33:00,5.91572,5.91616,5.91427,5.91579,14000000.0
2009-02-19 04:34:00,5.91625,5.91658,5.91483,5.9162,9000000.0
2009-02-19 04:35:00,5.91544,5.9163,5.91472,5.91547,12000000.0
2009-02-19 04:36:00,5.91458,5.91556,5.91336,5.91422,12000000.0
2009-02-19 04:37:00,5.913,5.91435,5.91266,5.91405,12000000.0
2009-02-19 04:38:00,5.91289,5.91357,5.91256,5.91319,11000000.0
2009-02-19 04:39:00,5.9147,5.9147,5.91293,5.91382,17000000.0
2009-02-19 04:40:00,5.91541,5.91643,5.9148,5.91544,9000000.0
2009-02-19 04:41:00,5.91571,5.91589,5.91464,5.91464,10000000.0
2009-02-19 04:42:00,5.91668,5.91668,5.9141,5.9141,8000000.0
2009-02-19 04:43:00,5.91629,5.91895,5.91506,5.91823,18000000.0
2009-02-19 04:44:00,5.91784,5.91948,5.9172,5.91948,9000000.0
2009-02-19 04:45:00,5.91932,5.91932,5.91765,5.91806,9000000.0
2009-02-19 04:46:00,5.91844,5.91918,5.91749,5.91754,16000000.0
2009-02-19 04:47:00,5.91872,5.91872,5.91655,5.91655,12000000.0
2009-02-19 04:48:00,5.91751,5.91888,5.91723,5.91815,10000000.0
2009-02-19 04:49:00,5.91821,5.91974,5.9179,5.91853,16000000.0
2009-02-19 04:50:00,5.92011,5.92161,5.92011,5.9215,16000000.0
2009-02-19 04:51:00,5.92051,5.92128,5.91886,5.91886,20000000.0
2009-02-19 04:52:00,5.9194,5.9205,5.91878,5.91922,13000000.0
2009-02-19 04:53:00,5.92056,5.92056,5.91879,5.91879,11000000.0
2009-02-19 04:54:00,5.91946,5.91968,5.9184,5.91968,11000000.0
2009-02-19 04:55:00,5.91811,5.91967,5.91802,5.91896,12000000.0
2009-02-19 04:56:00,5.91929,5.91969,5.9183,5.91866,16000000.0
2009-02-19 04:57:00,5.91951,5.91951,5.91791,5.91821,7000000.0
2009-02-19 04:58:00,5.91721,5.91783,5.91652,5.91655,13000000.0
2009-02-19 04:59:00,5.91755,5.91799,5.91608,5.91799,17000000.0
2009-02-19 05:00:00,5.91705,5.91752,5.91502,5.91502,10000000.0
2009-02-19 05:01:00,5.91647,5.91761,5.91532,5.91672,13000000.0
2009-02-19 05:02:00,5.91695,5.91783,5.91654,5.91752,18000000.0
2009-02-19 05:03:00,5.91862,5.91862,5.9166,5.91748,9000000.0
2009-02-19 05:04:00,5.9172,5.91767,5.91643,5.91668,12000000.0
2009-02-19 05:05:00,5.91601,5.91693,5.91582,5.91655,10000000.0
2009-02-19 05:06:00,5.91596,5.91719,5.91561,5.91614,20000000.0
2009-02-19 05:07:00,5.91567,5.91729,5.91552,5.91601,10000000.0
2009-02-19 05:08:00,5.91621,5.91714,5.91518,5.91684,17000000.0
2009-02-19 05:09:00,5.91597,5.91665,5.91507,5.91665,15000000.0
2009-02-19 05:10:00,5.91503,5.91568,5.91398,5.91518,10000000.0
2009-02-19 05:11:00,5.9152,5.91588,5.91422,5.91531,16000000.0
2009-02-19 05:12:00,5.91511,5.91627,5.91507,5.91627,7000000.0
2009-02-19 05:13:00,5.91548,5.91555,5.91535,5.91535,12000000.0
2009-02-19 05:14:00,5.91607,5.91631,5.91454,5.91589,14000000.0
2009-02-19 05:15:00,5.91614,5.91639,5.9148,5.91615,16000000.0
2009-02-19 05:16:00,5.91503,5.91608,5.91368,5.91473,15000000.0
2009-02-19 05:17:00,5.91428,5.915,5.91395,5.91473,10000000.0
2009-02-19 05:18:00,5.91518,5.91591,5.9143,5.91485,13000000.0
2009-02-19 05:19:00,5.91558,5.91558,5.91433,5.91522,13000000.0
2009-02-19 05:20:00,5.91377,5.91543,5.91377,5.91435,20000000.0
2009-02-19 05:21:00,5.91528,5.91528,5.91358,5.91413,9000000.0
2009-02-19 05:22:00,5.91492,5.91492,5.91264,5.91354,17000000.0
2009-02-19 05:23:00,5.91447,5.91499,5.91325,5.91425,14000000.0
2009-02-19 05:24:00,5.91413,5.91418,5.91089,5.91271,19000000.0
2009-02-19 05:25:00,5.91204,5.91238,5.91041,5.91041,13000000.0
2009-02-19 05:26:00,5.91153,5.91177,5.90991,5.91158,13000000.0
2009-02-19 05:27:00,5.91172,5.9123,5.91045,5.9117,13000000.0
2009-02-19 05:28:00,5.91245,5.91335,5.91153,5.91186,10000000.0
2009-02-19 05:29:00,5.91239,5.91248,5.91101,5.91228,17000000.0
2009-02-19 05:30:00,5.91269,5.91367,5.91147,5.91147,21000000.0
2009-02-19 05:31:00,5.91164,5.91346,5.91164,5.91313,13000000.0
2009-02-19 05:32:00,5.91277,5.91464,5.91265,5.91405,16000000.0
2009-02-19 05:33:00,5.9124,5.91413,5.91204,5.91334,13000000.0
2009-02-19 05:34:00,5.91311,5.91425,5.91269,5.91269,13000000.0
2009-02-19 05:35:00,5.91287,5.91372,5.91246,5.91352,14000000.0
2009-02-19 05:36:00,5.91461,5.91486,5.91324,5.91363,18000000.0
2009-02-19 05:37:00,5.91479,5.91479,5.913,5.91366,12000000.0
2009-02-19 05:38:00,5.91421,5.9147,5.91316,5.9147,13000000.0
2009-02-19 05:39:00,5.91486,5.91536,5.91353,5.91445,21000000.0
2009-02-19 05:40:00,5.91457,5.91576,5.91408,5.91508,14000000.0
2009-02-19 05:41:00,5.91431,5.91478,5.91387,5.91462,13000000.0
2009-02-19 05:42:00,5.91416,5.91416,5.91321,5.91408,8000000.0
2009-02-19 05:43:00,5.91264,5.91393,5.91226,5.91328,13000000.0
2009-02-19 05:44:00,5.91366,5.91366,5.91139,5.91139,13000000.0
2009-02-19 05:45:00,5.91277,5.91277,5.91009,5.91128,24000000.0
2009-02-19 05:46:00,5.91217,5.91302,5.91117,5.91302,14000000.0
2009-02-19 05:47:00,5.91268,5.91268,5.9115,5.9117,11000000.0
2009-02-19 05:48:00,5.91248,5.91271,5.9106,5.91201,18000000.0
2009-02-19 05:49:00,5.91305,5.91305,5.91136,5.91208,10000000.0
2009-02-19 05:50:00,5.91138,5.91297,5.91115,5.91297,10000000.0
2009-02-19 05:51:00,5.91093,5.91152,5.91051,5.91148,11000000.0
2009-02-19 05:52:00,5.91042,5.91196,5.91031,5.91196,19000000.0
2009-02-19 05:53:00,5.91171,5.91236,5.91099,5.91213,15000000.0
2009-02-19 05:54:00,5.91105,5.91188,5.91074,5.91143,7000000.0
2009-02-19 05:55:00,5.91194,5.91348,5.91098,5.91348,12000000.0
2009-02-19 05:56:00,5.91284,5.9131,5.91199,5.91275,16000000.0
2009-02-19 05:57:00,5.91252,5.91317,5.91173,5.91317,11000000.0
2009-02-19 05:58:00,5.91324,5.91324,5.91146,5.91271,22000000.0
2009-02-19 05:59:00,5.91285,5.91305,5.91285,5.91298,9000000.0
2009-02-19 06:00:00,5.91378,5.91464,5.9124,5.91314,17000000.0
2009-02-19 06:01:00,5.91372,5.91461,5.9125,5.91402,18000000.0
2009-02-19 06:02:00,5.9144,5.91462,5.91312,5.91312,18000000.0
2009-02-19 06:03:00,5.91501,5.91501,5.91356,5.91483,16000000.0
2009-02-19 06:04:00,5.91432,5.91605,5.91432,5.91555,8000000.0
2009-02-19 06:05:00,5.91424,5.91547,5.91412,5.91534,10000000.0
2009-02-19 06:06:00,5.91464,5.91523,5.91302,5.9152,27000000.0
2009-02-19 06:07:00,5.91438,5.91459,5.91309,5.9136,17000000.0
2009-02-19 06:08:00,5.91413,5.91413,5.91279,5.91361,14000000.0
2009-02-19 06:09:00,5.91423,5.91488,5.91333,5.91456,13000000.0
2009-02-19 06:10:00,5.91346,5.91484,5.91321,5.91321,14000000.0
2009-02-19 06:11:00,5.91376,5.9149,5.9131,5.91382,16000000.0
2009-02-19 06:12:00,5.91447,5.91487,5.91342,5.91382,17000000.0
2009-02-19 06:13:00,5.91428,5.91479,5.91317,5.91431,14000000.0
2009-02-19 06:14:00,5.91482,5.91505,5.91292,5.91505,12000000.0
2009-02-19 06:15:00,5.91346,5.91398,5.91189,5.91261,13000000.0
2009-02-19 06:16:00,5.91202,5.91256,5.91059,5.91097,14000000.0
2009-02-19 06:17:00,5.91072,5.9111,5.90944,5.9111,11000000.0
2009-02-19 06:18:00,5.91129,5.91175,5.9095,5.91095,12000000.0
2009-02-19 06:19:00,5.91014,5.91034,5.90869,5.90935,19000000.0
2009-02-19 06:20:00,5.90922,5.91104,5.90922,5.91006,11000000.0
2009-02-19 06:21:00,5.90978,5.91215,5.90978,5.91068,9000000.0
2009-02-19 06:22:00,5.91121,5.91121,5.90894,5.90997,22000000.0
2009-02-19 06:23:00,5.91054,5.91103,5.90898,5.90901,18000000.0
2009-02-19 06:24:00,5.90956,5.91088,5.90919,5.91088,8000000.0
2009-02-19 06:25:00,5.91018,5.91087,5.90952,5.91035,9000000.0
2009-02-19 06:26:00,5.91119,5.91132,5.90957,5.91132,13000000.0
2009-02-19 06:27:00,5.91038,5.9111,5.90938,5.9111,15000000.0
2009-02-19 06:28:00,5.90972,5.91164,5.90972,5.91131,18000000.0
2009-02-19 06:29:00,5.90928,5.91116,5.90928,5.9104,16000000.0
2009-02-19 06:30:00,5.91016,5.91233,5.91016,5.91233,10000000.0
2009-02-19 06:31:00,5.91157,5.91374,5.91145,5.91341,13000000.0
2009-02-19 06:32:00,5.91375,5.91375,5.91146,5.91309,10000000.0
2009-02-19 06:33:00,5.91187,5.91332,5.91115,5.91155,10000000.0
2009-02-19 06:34:00,5.91064,5.9116,5.90938,5.90985,15000000.0
2009-02-19 06:35:00,5.91049,5.91063,5.90915,5.91051,13000000.0
2009-02-19 06:36:00,5.91175,5.91305,5.91007,5.91206,23000000.0
2009-02-19 06:37:00,5.91259,5.91369,5.91172,5.91344,11000000.0
2009-02-19 06:38:00,5.91379,5.91488,5.9126,5.91292,17000000.0
2009-02-19 06:39:00,5.9137,5.9137,5.91204,5.91204,8000000.0
2009-02-19 06:40:00,5.91327,5.91327,5.91178,5.91258,15000000.0
2009-02-19 06:41:00,5.91232,5.91381,5.91232,5.91381,15000000.0
2009-02-19 06:42:00,5.91263,5.91424,5.91263,5.91388,16000000.0
2009-02-19 06:43:00,5.91441,5.91686,5.91397,5.9159,12000000.0
2009-02-19 06:44:00,5.91594,5.91733,5.91525,5.91733,13000000.0
2009-02-19 06:45:00,5.91793,5.9188,5.91695,5.91707,14000000.0
2009-02-19 06:46:00,5.91853,5.91855,5.91608,5.91855,12000000.0
2009-02-19 06:47:00,5.91853,5.91853,5.91692,5.91724,11000000.0
2009-02-19 06:48:00,5.91625,5.91701,5.91542,5.91581,15000000.0
2009-02-19 06:49:00,5.91661,5.91884,5.91661,5.91791,17000000.0
2009-02-19 06:50:00,5.9188,5.91911,5.91793,5.91817,13000000.0
2009-02-19 06:51:00,5.91782,5.91867,5.91734,5.91796,8000000.0
2009-02-19 06:52:00,5.91824,5.91824,5.91695,5.91746,14000000.0
2009-02-19 06:53:00,5.91651,5.91795,5.91575,5.91782,13000000.0
2009-02-19 06:54:00,5.91721,5.91837,5.91713,5.91803,8000000.0
2009-02-19 06:55:00,5.91809,5.91873,5.91685,5.91685,10000000.0
2009-02-19 06:56:00,5.9167,5.91686,5.9138,5.91568,11000000.0
2009-02-19 06:57:00,5.91592,5.9162,5.91501,5.91509,17000000.0
2009-02-19 06:58:00,5.9148,5.91581,5.91477,5.91502,12000000.0
2009-02-19 06:59:00,5.91571,5.91571,5.91355,5.91483,14000000.0
2009-02-19 07:00:00,5.91562,5.91592,5.91476,5.91537,11000000.0
2009-02-19 07:01:00,5.91536,5.91563,5.91482,5.91539,10000000.0
2009-02-19 07:02:00,5.9148,5.91619,5.91357,5.91357,14000000.0
2009-02-19 07:03:00,5.91487,5.91502,5.91421,5.91474,7000000.0
2009-02-19 07:04:00,5.9152,5.9152,5.91379,5.91456,16000000.0
2009-02-19 07:05:00,5.91433,5.91484,5.91329,5.91329,15000000.0
2009-02-19 07:06:00,5.91536,5.91637,5.91411,5.9152,16000000.0
2009-02-19 07:07:00,5.91551,5.91625,5.91518,5.91557,12000000.0
2009-02-19 07:08:00,5.91419,5.91525,5.91373,5.91397,8000000.0
2009-02-19 07:09:00,5.91484,5.91597,5.91398,5.91398,8000000.0
2009-02-19 07:10:00,5.91617,5.91617,5.91489,5.91584,16000000.0
2009-02-19 07:11:00,5.91616,5.91678,5.91549,5.91643,17000000.0
2009-02-19 07:12:00,5.91698,5.91735,5.91585,5.91609,20000000.0
2009-02-19 07:13:00,5.91697,5.91718,5.91596,5.91657,18000000.0
2009-02-19 07:14:00,5.9174,5.91925,5.91692,5.91925,11000000.0
2009-02-19 07:15:00,5.91981,5.92105,5.91901,5.92095,18000000.0
2009-02-19 07:16:00,5.92044,5.92076,5.91859,5.91922,18000000.0
2009-02-19 07:17:00,5.9189,5.91966,5.918,5.91827,12000000.0
2009-02-19 07:18:00,5.91887,5.91887,5.91699,5.91699,18000000.0
2009-02-19 07:19:00,5.91872,5.91872,5.91605,5.91738,14000000.0
2009-02-19 07:20:00,5.91723,5.91791,5.91628,5.91665,18000000.0
2009-02-19 07:21:00,5.91603,5.91789,5.91583,5.91724,13000000.0
2009-02-19 07:22:00,5.91679,5.91923,5.91656,5.91923,14000000.0
2009-02-19 07:23:00,5.91936,5.92025,5.91812,5.92008,15000000.0
2009-02-19 07:24:00,5.91956,5.92031,5.91824,5.91879,16000000.0
2009-02-19 07:25:00,5.91909,5.91909,5.91695,5.91695,15000000.0
2009-02-19 07:26:00,5.91777,5.918,5.91649,5.91766,13000000.0
2009-02-19 07:27:00,5.91633,5.9172,5.91598,5.91657,12000000.0
2009-02-19 07:28:00,5.91584,5.91691,5.9154,5.91571,22000000.0
2009-02-19 07:29:00,5.91682,5.9178,5.91609,5.91652,16000000.0
2009-02-19 07:30:00,5.91821,5.91821,5.91647,5.91728,14000000.0
2009-02-19 07:31:00,5.91777,5.91777,5.9157,5.91624,13000000.0
2009-02-19 07:32:00,5.91592,5.91646,5.91536,5.91536,9000000.0
2009-02-19 07:33:00,5.91664,5.91696,5.91605,5.91675,7000000.0
2009-02-19 07:34:00,5.91684,5.91745,5.91649,5.91674,18000000.0
2009-02-19 07:35:00,5.91708,5.91763,5.91664,5.91696,9000000.0
2009-02-19 07:36:00,5.91794,5.91794,5.9159,5.91592,13000000.0
2009-02-19 07:37:00,5.9165,5.91678,5.91597,5.91617,11000000.0
2009-02-19 07:38:00,5.91567,5.91675,5.91567,5.91593,11000000.0
2009-02-19 07:39:00,5.91564,5.91665,5.91564,5.91583,19000000.0
2009-02-19 07:40:00,5.91688,5.91688,5.9148,5.9148,11000000.0
2009-02-19 07:41:00,5.91542,5.91633,5.91542,5.91609,7000000.0
2009-02-19 07:42:00,5.91662,5.91716,5.91597,5.91597,13000000.0
2009-02-19 07:43:00,5.91688,5.91698,5.91614,5.91639,14000000.0
2009-02-19 07:44:00,5.91638,5.91725,5.91615,5.91633,10000000.0
2009-02-19 07:45:00,5.91626,5.91699,5.91607,5.91674,8000000.0
2009-02-19 07:46:00,5.91696,5.91839,5.91675,5.91786,13000000.0
2009-02-19 07:47:00,5.91688,5.91798,5.9164,5.91736,15000000.0
2009-02-19 07:48:00,5.91745,5.91762,5.91613,5.91666,13000000.0
2009-02-19 07:49:00,5.91658,5.91778,5.91647,5.9175,10000000.0
2009-02-19 07:50:00,5.91734,5.91899,5.91734,5.91865,17000000.0
2009-02-19 07:51:00,5.91968,5.91977,5.9181,5.9182,16000000.0
2009-02-19 07:52:00,5.91899,5.91925,5.91726,5.9184,13000000.0
2009-02-19 07:53:00,5.91744,5.91835,5.91744,5.91833,10000000.0
2009-02-19 07:54:00,5.91845,5.91845,5.91588,5.91691,11000000.0
2009-02-19 07:55:00,5.91656,5.91802,5.91556,5.91653,12000000.0
2009-02-19 07:56:00,5.91658,5.91663,5.91498,5.9157,13000000.0
2009-02-19 07:57:00,5.91613,5.91726,5.91528,5.91627,8000000.0
2009-02-19 07:58:00,5.91743,5.91791,5.91668,5.91702,14000000.0
2009-02-19 07:59:00,5.91825,5.91905,5.91755,5.91867,15000000.0
2009-02-19 08:00:00,5.91839,5.9189,5.91773,5.91886,10000000.0
2009-02-19 08:01:00,5.91771,5.91952,5.91732,5.91861,13000000.0
2009-02-19 08:02:00,5.91895,5.91966,5.91754,5.91763,14000000.0
2009-02-19 08:03:00,5.91844,5.91895,5.91747,5.91781,12000000.0
2009-02-19 08:04:00,5.91792,5.91837,5.91677,5.91837,16000000.0
2009-02-19 08:05:00,5.91769,5.91846,5.91693,5.9174,14000000.0
2009-02-19 08:06:00,5.91637,5.91741,5.91626,5.91741,19000000.0
2009-02-19 08:07:00,5.91698,5.91739,5.91566,5.91588,19000000.0
2009-02-19 08:08:00,5.91727,5.91803,5.91702,5.91803,11000000.0
2009-02-19 08:09:00,5.91747,5.91895,5.91741,5.91819,10000000.0
2009-02-19 08:10:00,5.91726,5.91855,5.917,5.91746,16000000.0
2009-02-19 08:11:00,5.9168,5.91778,5.91655,5.91762,9000000.0
2009-02-19 08:12:00,5.91735,5.91735,5.91554,5.91595,10000000.0
2009-02-19 08:13:00,5.91487,5.91522,5.91395,5.91448,11000000.0
2009-02-19 08:14:00,5.91341,5.91588,5.91225,5.91588,12000000.0
2009-02-19 08:15:00,5.91495,5.9159,5.9145,5.91465,15000000.0
2009-02-19 08:16:00,5.91538,5.91575,5.9135,5.9135,14000000.0
2009-02-19 08:17:00,5.91526,5.91541,5.91384,5.91386,10000000.0
2009-02-19 08:18:00,5.9141,5.91454,5.9121,5.9121,9000000.0
2009-02-19 08:19:00,5.91381,5.91381,5.91255,5.91341,11000000.0
2009-02-19 08:20:00,5.91282,5.91442,5.9127,5.91337,11000000.0
2009-02-19 08:21:00,5.91269,5.91419,5.91247,5.91292,20000000.0
2009-02-19 08:22:00,5.91361,5.91417,5.91317,5.91356,8000000.0
2009-02-19 08:23:00,5.91417,5.91429,5.91259,5.91342,12000000.0
2009-02-19 08:24:00,5.91397,5.91438,5.91234,5.91257,13000000.0
2009-02-19 08:25:00,5.91334,5.91382,5.91196,5.91371,12000000.0
2009-02-19 08:26:00,5.91383,5.91392,5.9123,5.91275,13000000.0
2009-02-19 08:27:00,5.91247,5.91497,5.91247,5.91461,11000000.0
2009-02-19 08:28:00,5.91389,5.91521,5.91339,5.91392,8000000.0
2009-02-19 08:29:00,5.91415,5.91504,5.91309,5.91504,12000000.0
2009-02-19 08:30:00,5.91561,5.91561,5.91366,5.91483,11000000.0
2009-02-19 08:31:00,5.91461,5.91498,5.91403,5.91449,10000000.0
2009-02-19 08:32:00,5.91406,5.91563,5.91357,5.91382,13000000.0
2009-02-19 08:33:00,5.91553,5.91553,5.91375,5.91388,11000000.0
2009-02-19 08:34:00,5.91428,5.91574,5.91365,5.91453,17000000.0
2009-02-19 08:35:00,5.91638,5.91638,5.91451,5.91563,11000000.0
2009-02-19 08:36:00,5.91422,5.91517,5.91391,5.91502,10000000.0
2009-02-19 08:37:00,5.91407,5.91601,5.91407,5.91601,9000000.0
2009-02-19 08:38:00,5.91596,5.91608,5.91464,5.9157,18000000.0
2009-02-19 08:39:00,5.91387,5.91595,5.91387,5.91547,8000000.0
2009-02-19 08:40:00,5.91522,5.916,5.91514,5.91548,7000000.0
2009-02-19 08:41:00,5.91536,5.91573,5.91393,5.91393,16000000.0
2009-02-19 08:42:00,5.91532,5.91653,5.91453,5.91641,14000000.0
2009-02-19 08:43:00,5.91538,5.91698,5.91477,5.91477,12000000.0
2009-02-19 08:44:00,5.9153,5.91622,5.91481,5.91596,9000000.0
2009-02-19 08:45:00,5.91399,5.91556,5.91307,5.91401,18000000.0
2009-02-19 08:46:00,5.91326,5.91499,5.91322,5.91396,14000000.0
2009-02-19 08:47:00,5.91438,5.91477,5.91301,5.9138,18000000.0
2009-02-19 08:48:00,5.91385,5.91538,5.91315,5.91377,12000000.0
2009-02-19 08:49:00,5.91278,5.91508,5.91278,5.91288,14000000.0
2009-02-19 08:50:00,5.91428,5.91443,5.91265,5.91323,16000000.0
2009-02-19 08:51:00,5.91254,5.91265,5.91006,5.91059,21000000.0
2009-02-19 08:52:00,5.90998,5.91106,5.90915,5.90997,20000000.0
2009-02-19 08:53:00,5.91194,5.91228,5.91057,5.91152,7000000.0
2009-02-19 08:54:00,5.91205,5.91338,5.91164,5.91241,17000000.0
2009-02-19 08:55:00,5.91308,5.91308,5.91092,5.91227,12000000.0
2009-02-19 08:56:00,5.9124,5.91341,5.91182,5.91264,17000000.0
2009-02-19 08:57:00,5.91366,5.91374,5.912,5.91333,16000000.0
2009-02-19 08:58:00,5.91378,5.9149,5.91337,5.9139,12000000.0
2009-02-19 08:59:00,5.91542,5.91626,5.91401,5.91528,13000000.0
2009-02-19 09:00:00,5.91702,5.91734,5.91539,5.91721,17000000.0
2009-02-19 09:01:00,5.9178,5.91817,5.91657,5.91817,13000000.0
2009-02-19 09:02:00,5.91689,5.91832,5.91689,5.91832,8000000.0
2009-02-19 09:03:00,5.91956,5.91956,5.91731,5.91808,16000000.0
2009-02-19 09:04:00,5.91926,5.91928,5.91719,5.91719,8000000.0
2009-02-19 09:05:00,5.91657,5.91754,5.91551,5.91555,11000000.0
2009-02-19 09:06:00,5.91528,5.91648,5.91521,5.91614,10000000.0
2009-02-19 09:07:00,5.91661,5.91661,5.91301,5.91478,10000000.0
2009-02-19 09:08:00,5.9168,5.9168,5.91385,5.91552,19000000.0
2009-02-19 09:09:00,5.91506,5.91575,5.91352,5.91426,16000000.0
2009-02-19 09:10:00,5.91464,5.91697,5.91438,5.91697,8000000.0
2009-02-19 09:11:00,5.91682,5.91794,5.9157,5.91794,11000000.0
2009-02-19 09:12:00,5.91738,5.91867,5.91653,5.9182,16000000.0
2009-02-19 09:13:00,5.91703,5.91812,5.91685,5.91737,15000000.0
2009-02-19 09:14:00,5.91667,5.91788,5.91662,5.91697,17000000.0
2009-02-19 09:15:00,5.91797,5.91806,5.91563,5.91652,12000000.0
2009-02-19 09:16:00,5.91882,5.91941,5.9169,5.91724,14000000.0
2009-02-19 09:17:00,5.92001,5.9207,5.9188,5.91996,14000000.0
2009-02-19 09:18:00,5.9186,5.91992,5.91769,5.91921,18000000.0
2009-02-19 09:19:00,5.91878,5.91913,5.9178,5.91881,14000000.0
2009-02-19 09:20:00,5.91726,5.91936,5.91705,5.91936,18000000.0
2009-02-19 09:21:00,5.9191,5.91983,5.91733,5.91983,17000000.0
2009-02-19 09:22:00,5.91969,5.91969,5.9176,5.91873,13000000.0
2009-02-19 09:23:00,5.91806,5.91892,5.91591,5.91625,12000000.0
2009-02-19 09:24:00,5.91548,5.91694,5.91547,5.91611,14000000.0
2009-02-19 09:25:00,5.91604,5.91604,5.915,5.91506,9000000.0
2009-02-19 09:26:00,5.91419,5.91542,5.91338,5.91453,13000000.0
2009-02-19 09:27:00,5.91407,5.91489,5.91343,5.91416,13000000.0
2009-02-19 09:28:00,5.91387,5.91603,5.9138,5.91578,19000000.0
2009-02-19 09:29:00,5.91672,5.91825,5.9155,5.91669,14000000.0
2009-02-19 09:30:00,5.91614,5.91685,5.91505,5.91685,15000000.0
2009-02-19 09:31:00,5.9162,5.91768,5.91557,5.91642,11000000.0
2009-02-19 09:32:00,5.91529,5.91768,5.91517,5.9164,16000000.0
2009-02-19 09:33:00,5.91639,5.91795,5.91639,5.91789,9000000.0
2009-02-19 09:34:00,5.91655,5.917,5.91439,5.91439,18000000.0
2009-02-19 09:35:00,5.91345,5.9146,5.91166,5.91302,14000000.0
2009-02-19 09:36:00,5.91269,5.91406,5.91258,5.91379,16000000.0
2009-02-19 09:37:00,5.91355,5.91448,5.91242,5.91446,20000000.0
2009-02-19 09:38:00,5.91412,5.91441,5.91201,5.91441,19000000.0
2009-02-19 09:39:00,5.91422,5.91422,5.91228,5.91285,16000000.0
2009-02-19 09:40:00,5.9125,5.9148,5.9125,5.91381,12000000.0
2009-02-19 09:41:00,5.91224,5.91348,5.91055,5.91121,18000000.0
2009-02-19 09:42:00,5.90985,5.91119,5.9095,5.91022,16000000.0
2009-02-19 09:43:00,5.90863,5.91175,5.90863,5.90978,15000000.0
2009-02-19 09:44:00,5.91022,5.91043,5.908,5.90923,13000000.0
2009-02-19 09:45:00,5.90898,5.90898,5.90549,5.90867,13000000.0
2009-02-19 09:46:00,5.90808,5.90889,5.90704,5.90881,17000000.0
2009-02-19 09:47:00,5.90882,5.90946,5.90657,5.90802,13000000.0
2009-02-19 09:48:00,5.91022,5.91105,5.90908,5.90995,16000000.0
2009-02-19 09:49:00,5.91014,5.91085,5.90783,5.90829,17000000.0
2009-02-19 09:50:00,5.90903,5.91058,5.90825,5.90986,12000000.0
2009-02-19 09:51:00,5.90922,5.91029,5.9082,5.90936,16000000.0
2009-02-19 09:52:00,5.90978,5.9109,5.90829,5.9109,16000000.0
2009-02-19 09:53:00,5.91102,5.91235,5.90999,5.91034,15000000.0
2009-02-19 09:54:00,5.91023,5.91278,5.91023,5.91278,15000000.0
2009-02-19 09:55:00,5.91344,5.91419,5.9123,5.91387,15000000.0
2009-02-19 09:56:00,5.9136,5.9145,5.9125,5.91315,17000000.0
2009-02-19 09:57:00,5.912,5.91341,5.91186,5.91218,12000000.0
2009-02-19 09:58:00,5.91184,5.91264,5.91062,5.91264,14000000.0
2009-02-19 09:59:00,5.91273,5.91273,5.91133,5.91133,10000000.0
2009-02-19 10:00:00,5.9093,5.91133,5.90751,5.90814,11000000.0
2009-02-19 10:01:00,5.90752,5.90804,5.90596,5.90672,24000000.0
2009-02-19 10:02:00,5.90666,5.90678,5.90442,5.90678,14000000.0
2009-02-19 10:03:00,5.90661,5.90951,5.90661,5.90758,16000000.0
2009-02-19 10:04:00,5.90654,5.9074,5.90519,5.90606,10000000.0
2009-02-19 10:05:00,5.90719,5.90771,5.90497,5.90734,10000000.0
2009-02-19 10:06:00,5.90578,5.9068,5.90518,5.90553,9000000.0
2009-02-19 10:07:00,5.90534,5.90643,5.90448,5.905,11000000.0
2009-02-19 10:08:00,5.90641,5.90905,5.90641,5.90905,9000000.0
2009-02-19 10:09:00,5.90866,5.90924,5.90735,5.90924,11000000.0
2009-02-19 10:10:00,5.91014,5.91102,5.91011,5.91094,15000000.0
2009-02-19 10:11:00,5.9097,5.91236,5.9097,5.91134,16000000.0
2009-02-19 10:12:00,5.91035,5.91116,5.90786,5.90982,19000000.0
2009-02-19 10:13:00,5.9098,5.91013,5.90869,5.9094,9000000.0
2009-02-19 10:14:00,5.90958,5.90974,5.90842,5.9093,11000000.0
2009-02-19 10:15:00,5.9095,5.91178,5.9095,5.91078,8000000.0
2009-02-19 10:16:00,5.91217,5.91267,5.91056,5.91225,17000000.0
2009-02-19 10:17:00,5.91313,5.91316,5.91095,5.91143,16000000.0
2009-02-19 10:18:00,5.91171,5.91287,5.91056,5.91259,16000000.0
2009-02-19 10:19:00,5.91273,5.91273,5.91043,5.91121,17000000.0
2009-02-19 10:20:00,5.91061,5.91108,5.90774,5.90774,16000000.0
2009-02-19 10:21:00,5.90899,5.90899,5.90665,5.90667,7000000.0
2009-02-19 10:22:00,5.90732,5.90902,5.90675,5.90829,10000000.0
2009-02-19 10:23:00,5.90991,5.91028,5.90829,5.90943,14000000.0
2009-02-19 10:24:00,5.90878,5.90959,5.90625,5.90959,13000000.0
2009-02-19 10:25:00,5.90774,5.9087,5.90451,5.9057,12000000.0
2009-02-19 10:26:00,5.90414,5.90568,5.90392,5.90473,11000000.0
2009-02-19 10:27:00,5.90423,5.90423,5.89851,5.90046,13000000.0
2009-02-19 10:28:00,5.89936,5.89945,5.89492,5.89605,13000000.0
2009-02-19 10:29:00,5.896,5.89621,5.8931,5.8946,11000000.0
2009-02-19 10:30:00,5.89552,5.89552,5.89226,5.89431,9000000.0
2009-02-19 10:31:00,5.89394,5.89465,5.89121,5.89358,16000000.0
2009-02-19 10:32:00,5.89361,5.89361,5.89097,5.89236,9000000.0
2009-02-19 10:33:00,5.89231,5.89252,5.88828,5.88879,12000000.0
2009-02-19 10:34:00,5.88776,5.88915,5.8861,5.88915,11000000.0
2009-02-19 10:35:00,5.88992,5.88992,5.88699,5.88882,17000000.0
2009-02-19 10:36:00,5.89016,5.89094,5.88933,5.89093,10000000.0
2009-02-19 10:37:00,5.89039,5.89162,5.8898,5.89135,15000000.0
2009-02-19 10:38:00,5.89068,5.89241,5.89046,5.8913,17000000.0
2009-02-19 10:39:00,5.89226,5.89277,5.89056,5.89193,13000000.0
2009-02-19 10:40:00,5.89168,5.89216,5.89081,5.89131,10000000.0
2009-02-19 10:41:00,5.89159,5.89236,5.89065,5.89232,15000000.0
2009-02-19 10:42:00,5.89302,5.8938,5.89083,5.8938,12000000.0
2009-02-19 10:43:00,5.89408,5.89486,5.89245,5.89472,13000000.0
2009-02-19 10:44:00,5.89251,5.8945,5.89179,5.8945,12000000.0
2009-02-19 10:45:00,5.89403,5.8943,5.89068,5.89181,13000000.0
2009-02-19 10:46:00,5.89166,5.89191,5.88862,5.88908,13000000.0
2009-02-19 10:47:00,5.88674,5.88918,5.88658,5.88854,7000000.0
2009-02-19 10:48:00,5.88873,5.89106,5.88815,5.89106,12000000.0
2009-02-19 10:49:00,5.89131,5.89161,5.88927,5.88939,10000000.0
2009-02-19 10:50:00,5.89086,5.89147,5.88908,5.89008,14000000.0
2009-02-19 10:51:00,5.88964,5.89014,5.88797,5.88797,11000000.0
2009-02-19 10:52:00,5.88908,5.88967,5.88723,5.88723,20000000.0
2009-02-19 10:53:00,5.88775,5.88775,5.88633,5.88707,9000000.0
2009-02-19 10:54:00,5.88617,5.88642,5.88428,5.88608,18000000.0
2009-02-19 10:55:00,5.88538,5.88635,5.88437,5.88579,10000000.0
2009-02-19 10:56:00,5.88658,5.88746,5.88549,5.88746,11000000.0
2009-02-19 10:57:00,5.88712,5.88722,5.88579,5.88703,8000000.0
2009-02-19 10:58:00,5.88682,5.88692,5.88537,5.88692,10000000.0
2009-02-19 10:59:00,5.88716,5.88878,5.88638,5.88878,10000000.0
2009-02-19 11:00:00,5.88814,5.88845,5.88723,5.88723,15000000.0
2009-02-19 11:01:00,5.88768,5.88913,5.88723,5.88913,12000000.0
2009-02-19 11:02:00,5.88838,5.88847,5.88702,5.88795,8000000.0
2009-02-19 11:03:00,5.88693,5.88693,5.88358,5.88378,11000000.0
2009-02-19 11:04:00,5.88243,5.88287,5.87968,5.88087,15000000.0
2009-02-19 11:05:00,5.88021,5.88057,5.8784,5.88027,17000000.0
2009-02-19 11:06:00,5.87954,5.87976,5.8779,5.87872,12000000.0
2009-02-19 11:07:00,5.88025,5.88025,5.87896,5.87986,11000000.0
2009-02-19 11:08:00,5.88121,5.88169,5.87946,5.88153,22000000.0
2009-02-19 11:09:00,5.88144,5.88146,5.87698,5.87793,9000000.0
2009-02-19 11:10:00,5.87749,5.87923,5.87621,5.87923,16000000.0
2009-02-19 11:11:00,5.87879,5.88123,5.8783,5.88123,7000000.0
2009-02-19 11:12:00,5.8823,5.88269,5.88038,5.8816,15000000.0
2009-02-19 11:13:00,5.8828,5.88306,5.88136,5.88182,11000000.0
2009-02-19 11:14:00,5.88324,5.88396,5.8822,5.88337,18000000.0
2009-02-19 11:15:00,5.88332,5.88332,5.88109,5.88207,11000000.0
2009-02-19 11:16:00,5.88217,5.88217,5.8798,5.88085,13000000.0
2009-02-19 11:17:00,5.88195,5.8831,5.88062,5.88285,13000000.0
2009-02-19 11:18:00,5.88175,5.88208,5.88033,5.88116,9000000.0
2009-02-19 11:19:00,5.88128,5.88222,5.87932,5.88105,17000000.0
2009-02-19 11:20:00,5.88067,5.88099,5.87922,5.87973,14000000.0
2009-02-19 11:21:00,5.88054,5.88056,5.87817,5.87994,14000000.0
2009-02-19 11:22:00,5.87963,5.88018,5.87766,5.87891,22000000.0
2009-02-19 11:23:00,5.87923,5.87924,5.87629,5.8781,8000000.0
2009-02-19 11:24:00,5.87887,5.88023,5.87813,5.88005,18000000.0
2009-02-19 11:25:00,5.87857,5.87857,5.87631,5.87719,9000000.0
2009-02-19 11:26:00,5.87646,5.87646,5.87454,5.87592,15000000.0
2009-02-19 11:27:00,5.87521,5.87596,5.875,5.87563,10000000.0
2009-02-19 11:28:00,5.87708,5.87776,5.87557,5.87765,13000000.0
2009-02-19 11:29:00,5.87757,5.87791,5.87472,5.87554,17000000.0
2009-02-19 11:30:00,5.87586,5.87659,5.87373,5.87604,13000000.0
2009-02-19 11:31:00,5.87451,5.87585,5.87234,5.87369,12000000.0
2009-02-19 11:32:00,5.8731,5.87454,5.87253,5.87454,20000000.0
2009-02-19 11:33:00,5.87471,5.87518,5.87287,5.87335,16000000.0
2009-02-19 11:34:00,5.87529,5.87626,5.87439,5.87607,13000000.0
2009-02-19 11:35:00,5.87579,5.87579,5.87371,5.87397,14000000.0
2009-02-19 11:36:00,5.87505,5.8763,5.87415,5.87508,11000000.0
2009-02-19 11:37:00,5.87606,5.8765,5.87466,5.87598,16000000.0
2009-02-19 11:38:00,5.87663,5.87676,5.87567,5.87676,8000000.0
2009-02-19 11:39:00,5.87801,5.87808,5.87626,5.87639,11000000.0
2009-02-19 11:40:00,5.8775,5.87836,5.87564,5.87599,12000000.0
2009-02-19 11:41:00,5.87765,5.87765,5.87571,5.87669,10000000.0
2009-02-19 11:42:00,5.87702,5.87702,5.87333,5.87417,10000000.0
2009-02-19 11:43:00,5.87259,5.87513,5.87219,5.87513,17000000.0
2009-02-19 11:44:00,5.87541,5.87596,5.87345,5.87489,15000000.0
2009-02-19 11:45:00,5.87454,5.87454,5.87284,5.87305,16000000.0
2009-02-19 11:46:00,5.87293,5.87647,5.87259,5.87642,7000000.0
2009-02-19 11:47:00,5.87613,5.87723,5.87513,5.87662,16000000.0
2009-02-19 11:48:00,5.876,5.87767,5.87529,5.87742,13000000.0
2009-02-19 11:49:00,5.87711,5.87739,5.87639,5.87712,10000000.0
2009-02-19 11:50:00,5.8765,5.87922,5.87635,5.87922,12000000.0
2009-02-19 11:51:00,5.87793,5.87877,5.877,5.87765,14000000.0
2009-02-19 11:52:00,5.87855,5.87907,5.87696,5.87828,18000000.0
2009-02-19 11:53:00,5.87907,5.88027,5.87751,5.88027,16000000.0
2009-02-19 11:54:00,5.8802,5.88119,5.87949,5.87988,8000000.0
2009-02-19 11:55:00,5.8792,5.88085,5.8792,5.88085,8000000.0
2009-02-19 11:56:00,5.88073,5.88081,5.87722,5.87722,8000000.0
2009-02-19 11:57:00,5.87728,5.87912,5.87702,5.879,11000000.0
2009-02-19 11:58:00,5.87828,5.87828,5.87534,5.87625,14000000.0
2009-02-19 11:59:00,5.87633,5.87881,5.87547,5.87881,11000000.0
2009-02-19 12:00:00,5.87913,5.87913,5.87657,5.87862,15000000.0
2009-02-19 12:01:00,5.87889,5.87889,5.8764,5.8771,13000000.0
2009-02-19 12:02:00,5.8779,5.87835,5.8749,5.87835,15000000.0
2009-02-19 12:03:00,5.87852,5.87961,5.8768,5.87961,11000000.0
2009-02-19 12:04:00,5.87993,5.87993,5.87822,5.87959,9000000.0
2009-02-19 12:05:00,5.87886,5.87886,5.87747,5.87793,9000000.0
2009-02-19 12:06:00,5.87807,5.88039,5.87725,5.87842,15000000.0
2009-02-19 12:07:00,5.8803,5.88063,5.87892,5.88008,11000000.0
2009-02-19 12:08:00,5.88013,5.88212,5.87938,5.88212,8000000.0
2009-02-19 12:09:00,5.88135,5.88135,5.87863,5.87965,18000000.0
2009-02-19 12:10:00,5.87961,5.88011,5.87862,5.87935,14000000.0
2009-02-19 12:11:00,5.8778,5.87802,5.87616,5.87721,9000000.0
2009-02-19 12:12:00,5.87523,5.87611,5.87393,5.87516,18000000.0
2009-02-19 12:13:00,5.87448,5.87453,5.87179,5.87294,12000000.0
2009-02-19 12:14:00,5.86984,5.87134,5.86862,5.86995,10000000.0
2009-02-19 12:15:00,5.86912,5.86974,5.8685,5.86974,8000000.0
2009-02-19 12:16:00,5.86984,5.87073,5.86692,5.87073,14000000.0
2009-02-19 12:17:00,5.86977,5.87216,5.86952,5.87216,13000000.0
2009-02-19 12:18:00,5.87111,5.87188,5.86899,5.87038,10000000.0
2009-02-19 12:19:00,5.87077,5.87099,5.86919,5.8703,11000000.0
2009-02-19 12:20:00,5.87067,5.87067,5.86941,5.87044,8000000.0
2009-02-19 12:21:00,5.87119,5.87308,5.87019,5.8727,20000000.0
2009-02-19 12:22:00,5.8729,5.87382,5.87165,5.87175,14000000.0
2009-02-19 12:23:00,5.87305,5.87415,5.87209,5.87415,11000000.0
2009-02-19 12:24:00,5.87436,5.87437,5.87262,5.87435,17000000.0
2009-02-19 12:25:00,5.87466,5.87466,5.87216,5.87341,12000000.0
2009-02-19 12:26:00,5.87165,5.87326,5.87132,5.87187,7000000.0
2009-02-19 12:27:00,5.87239,5.87366,5.87231,5.87291,7000000.0
2009-02-19 12:28:00,5.87348,5.87418,5.87185,5.87307,19000000.0
2009-02-19 12:29:00,5.87253,5.87311,5.87153,5.87221,12000000.0
2009-02-19 12:30:00,5.87204,5.87469,5.87204,5.87469,10000000.0
2009-02-19 12:31:00,5.87271,5.87443,5.87224,5.87322,12000000.0
2009-02-19 12:32:00,5.87355,5.87355,5.87184,5.87257,12000000.0
2009-02-19 12:33:00,5.87309,5.87309,5.87127,5.87302,15000000.0
2009-02-19 12:34:00,5.87314,5.87314,5.87163,5.87267,12000000.0
2009-02-19 12:35:00,5.87283,5.87283,5.8703,5.87109,12000000.0
2009-02-19 12:36:00,5.87118,5.87188,5.86984,5.86984,15000000.0
2009-02-19 12:37:00,5.87029,5.87089,5.86995,5.87038,8000000.0
2009-02-19 12:38:00,5.87149,5.87228,5.87046,5.87228,15000000.0
2009-02-19 12:39:00,5.87083,5.87165,5.86988,5.87035,14000000.0
2009-02-19 12:40:00,5.87008,5.87093,5.86901,5.8697,18000000.0
2009-02-19 12:41:00,5.86871,5.8708,5.86871,5.8708,11000000.0
2009-02-19 12:42:00,5.87087,5.87198,5.87016,5.87078,17000000.0
2009-02-19 12:43:00,5.87194,5.87305,5.87109,5.87305,11000000.0
2009-02-19 12:44:00,5.87312,5.87343,5.87165,5.87253,13000000.0
2009-02-19 12:45:00,5.87333,5.87462,5.87308,5.87408,10000000.0
2009-02-19 12:46:00,5.87395,5.87527,5.87313,5.87492,20000000.0
2009-02-19 12:47:00,5.87554,5.87594,5.87425,5.87425,10000000.0
2009-02-19 12:48:00,5.87496,5.87598,5.87429,5.87595,10000000.0
2009-02-19 12:49:00,5.87594,5.87672,5.8749,5.8749,15000000.0
2009-02-19 12:50:00,5.87641,5.87664,5.87465,5.87544,14000000.0
2009-02-19 12:51:00,5.87569,5.87619,5.87448,5.87598,14000000.0
2009-02-19 12:52:00,5.87657,5.87657,5.87486,5.87547,9000000.0
2009-02-19 12:53:00,5.87545,5.87545,5.87256,5.8727,9000000.0
2009-02-19 12:54:00,5.87397,5.87584,5.87329,5.87487,20000000.0
2009-02-19 12:55:00,5.87479,5.87691,5.87479,5.87604,12000000.0
2009-02-19 12:56:00,5.87606,5.87632,5.87474,5.87609,7000000.0
2009-02-19 12:57:00,5.8757,5.87651,5.87486,5.87651,13000000.0
2009-02-19 12:58:00,5.87686,5.87702,5.87501,5.8758,16000000.0
2009-02-19 12:59:00,5.87438,5.87761,5.87438,5.87662,14000000.0
2009-02-19 13:00:00,5.87762,5.87776,5.87626,5.87732,12000000.0
2009-02-19 13:01:00,5.87739,5.87935,5.87618,5.87729,17000000.0
2009-02-19 13:02:00,5.87929,5.87986,5.87848,5.87979,10000000.0
2009-02-19 13:03:00,5.87987,5.88055,5.87925,5.88035,22000000.0
2009-02-19 13:04:00,5.87975,5.87975,5.87821,5.87882,20000000.0
2009-02-19 13:05:00,5.87919,5.87919,5.87595,5.87616,14000000.0
2009-02-19 13:06:00,5.87562,5.87573,5.87226,5.87355,17000000.0
2009-02-19 13:07:00,5.87274,5.87534,5.87126,5.87158,22000000.0
2009-02-19 13:08:00,5.87033,5.87231,5.87033,5.87097,12000000.0
2009-02-19 13:09:00,5.87273,5.87273,5.87068,5.87107,12000000.0
2009-02-19 13:10:00,5.87109,5.87194,5.86822,5.86993,20000000.0
2009-02-19 13:11:00,5.86915,5.87044,5.86808,5.86945,12000000.0
2009-02-19 13:12:00,5.8708,5.8711,5.86897,5.87088,16000000.0
2009-02-19 13:13:00,5.87068,5.87238,5.87048,5.87171,14000000.0
2009-02-19 13:14:00,5.87036,5.87241,5.87036,5.87126,17000000.0
2009-02-19 13:15:00,5.87041,5.87071,5.86951,5.87001,7000000.0
2009-02-19 13:16:00,5.86912,5.87015,5.86843,5.87015,9000000.0
2009-02-19 13:17:00,5.87055,5.87158,5.86989,5.87056,15000000.0
2009-02-19 13:18:00,5.87125,5.87199,5.86901,5.87025,17000000.0
2009-02-19 13:19:00,5.86982,5.87198,5.86982,5.87198,15000000.0
2009-02-19 13:20:00,5.87213,5.87244,5.87072,5.87184,12000000.0
2009-02-19 13:21:00,5.87184,5.87317,5.87142,5.87315,24000000.0
2009-02-19 13:22:00,5.87279,5.87356,5.87007,5.87356,12000000.0
2009-02-19 13:23:00,5.87272,5.87309,5.86948,5.87309,12000000.0
2009-02-19 13:24:00,5.87272,5.8751,5.87239,5.87482,18000000.0
2009-02-19 13:25:00,5.87499,5.87499,5.87333,5.87437,12000000.0
2009-02-19 13:26:00,5.87314,5.87528,5.87266,5.87488,12000000.0
2009-02-19 13:27:00,5.87521,5.87737,5.87453,5.87737,9000000.0
2009-02-19 13:28:00,5.87736,5.87767,5.87579,5.87693,15000000.0
2009-02-19 13:29:00,5.87608,5.87959,5.87608,5.87695,14000000.0
2009-02-19 13:30:00,5.87853,5.87951,5.87677,5.87951,11000000.0
2009-02-19 13:31:00,5.87823,5.8789,5.87676,5.87702,11000000.0
2009-02-19 13:32:00,5.87595,5.87784,5.87563,5.87778,8000000.0
2009-02-19 13:33:00,5.87755,5.87887,5.87726,5.87726,14000000.0
2009-02-19 13:34:00,5.87738,5.87871,5.87726,5.87806,11000000.0
2009-02-19 13:35:00,5.87785,5.88008,5.87785,5.87837,16000000.0
2009-02-19 13:36:00,5.8797,5.88004,5.87737,5.87828,8000000.0
2009-02-19 13:37:00,5.87792,5.87792,5.87483,5.87504,17000000.0
2009-02-19 13:38:00,5.8753,5.87606,5.87444,5.87452,14000000.0
2009-02-19 13:39:00,5.87546,5.87555,5.87396,5.87442,10000000.0
2009-02-19 13:40:00,5.87491,5.87661,5.87487,5.87565,8000000.0
2009-02-19 13:41:00,5.87484,5.87603,5.87446,5.87526,11000000.0
2009-02-19 13:42:00,5.87557,5.87662,5.87507,5.87534,14000000.0
2009-02-19 13:43:00,5.87504,5.87611,5.87457,5.87466,11000000.0
2009-02-19 13:44:00,5.876,5.8764,5.87487,5.87557,11000000.0
2009-02-19 13:45:00,5.87583,5.87643,5.87417,5.87643,14000000.0
2009-02-19 13:46:00,5.87586,5.8762,5.87497,5.8762,11000000.0
2009-02-19 13:47:00,5.8751,5.87699,5.87482,5.87692,13000000.0
2009-02-19 13:48:00,5.87663,5.87675,5.87505,5.87635,14000000.0
2009-02-19 13:49:00,5.87626,5.87641,5.87217,5.87217,12000000.0
2009-02-19 13:50:00,5.87277,5.8755,5.87228,5.87462,16000000.0
2009-02-19 13:51:00,5.87385,5.87491,5.87239,5.873,14000000.0
2009-02-19 13:52:00,5.87409,5.8746,5.87214,5.87309,10000000.0
2009-02-19 13:53:00,5.87482,5.87556,5.87445,5.87477,10000000.0
2009-02-19 13:54:00,5.87565,5.87653,5.87484,5.87525,8000000.0
2009-02-19 13:55:00,5.87692,5.87692,5.8753,5.8753,13000000.0
2009-02-19 13:56:00,5.8764,5.87676,5.8749,5.87536,17000000.0
2009-02-19 13:57:00,5.87663,5.87663,5.87385,5.87549,13000000.0
2009-02-19 13:58:00,5.8751,5.87536,5.8725,5.87287,7000000.0
2009-02-19 13:59:00,5.87381,5.87534,5.87355,5.87534,9000000.0
2009-02-19 14:00:00,5.87446,5.8745,5.87326,5.87376,7000000.0
2009-02-19 14:01:00,5.87542,5.87542,5.87355,5.87463,11000000.0
2009-02-19 14:02:00,5.8734,5.87405,5.87281,5.8732,19000000.0
2009-02-19 14:03:00,5.87309,5.87463,5.87254,5.87303,13000000.0
2009-02-19 14:04:00,5.87509,5.87544,5.87381,5.87503,22000000.0
2009-02-19 14:05:00,5.87349,5.87541,5.87349,5.8735,17000000.0
2009-02-19 14:06:00,5.87429,5.87429,5.87199,5.87244,11000000.0
2009-02-19 14:07:00,5.87155,5.87455,5.87119,5.87455,9000000.0
2009-02-19 14:08:00,5.87561,5.87561,5.87424,5.87508,11000000.0
2009-02-19 14:09:00,5.87451,5.87463,5.87157,5.8723,12000000.0
2009-02-19 14:10:00,5.87204,5.87473,5.87204,5.87473,13000000.0
2009-02-19 14:11:00,5.87451,5.87571,5.87252,5.87374,14000000.0
2009-02-19 14:12:00,5.87368,5.87502,5.87312,5.87405,11000000.0
2009-02-19 14:13:00,5.87543,5.87554,5.87431,5.8755,11000000.0
2009-02-19 14:14:00,5.87421,5.87499,5.87344,5.87499,7000000.0
2009-02-19 14:15:00,5.87328,5.87436,5.87109,5.87143,14000000.0
2009-02-19 14:16:00,5.87123,5.87241,5.87012,5.87241,13000000.0
2009-02-19 14:17:00,5.872,5.87248,5.87,5.87,22000000.0
2009-02-19 14:18:00,5.8696,5.87079,5.86823,5.87018,15000000.0
2009-02-19 14:19:00,5.86913,5.86919,5.86566,5.86824,12000000.0
2009-02-19 14:20:00,5.86789,5.86889,5.86655,5.86889,7000000.0
2009-02-19 14:21:00,5.86811,5.86881,5.86675,5.86766,13000000.0
2009-02-19 14:22:00,5.86784,5.86977,5.86784,5.86977,8000000.0
2009-02-19 14:23:00,5.86853,5.87103,5.86853,5.87101,11000000.0
2009-02-19 14:24:00,5.87127,5.87141,5.86996,5.86996,13000000.0
2009-02-19 14:25:00,5.86974,5.87075,5.86865,5.86893,15000000.0
2009-02-19 14:26:00,5.87085,5.87085,5.86761,5.86832,8000000.0
2009-02-19 14:27:00,5.8669,5.86757,5.86483,5.86506,10000000.0
2009-02-19 14:28:00,5.86572,5.86611,5.86471,5.86611,11000000.0
2009-02-19 14:29:00,5.86647,5.86685,5.86458,5.86616,21000000.0
2009-02-19 14:30:00,5.86643,5.86643,5.86408,5.86573,11000000.0
2009-02-19 14:31:00,5.86574,5.86582,5.86325,5.86364,17000000.0
2009-02-19 14:32:00,5.86328,5.86452,5.86124,5.86334,15000000.0
2009-02-19 14:33:00,5.8638,5.86549,5.86307,5.86549,8000000.0
2009-02-19 14:34:00,5.86507,5.86636,5.86507,5.86547,9000000.0
2009-02-19 14:35:00,5.86607,5.86819,5.86607,5.86819,11000000.0
2009-02-19 14:36:00,5.86773,5.86779,5.86342,5.86602,15000000.0
2009-02-19 14:37:00,5.86628,5.86637,5.86494,5.86587,8000000.0
2009-02-19 14:38:00,5.86732,5.86778,5.86502,5.86699,10000000.0
2009-02-19 14:39:00,5.86633,5.86677,5.8657,5.86621,19000000.0
2009-02-19 14:40:00,5.86697,5.86697,5.8651,5.86527,15000000.0
2009-02-19 14:41:00,5.86399,5.86517,5.86214,5.86303,15000000.0
2009-02-19 14:42:00,5.86304,5.8643,5.86189,5.8643,17000000.0
2009-02-19 14:43:00,5.86503,5.86503,5.86294,5.86363,15000000.0
2009-02-19 14:44:00,5.86339,5.86466,5.86286,5.86407,15000000.0
2009-02-19 14:45:00,5.86259,5.86455,5.86259,5.86323,9000000.0
2009-02-19 14:46:00,5.86448,5.86468,5.86315,5.86324,11000000.0
2009-02-19 14:47:00,5.86389,5.86389,5.86072,5.86211,12000000.0
2009-02-19 14:48:00,5.86171,5.86176,5.85932,5.8616,12000000.0
2009-02-19 14:49:00,5.86038,5.86038,5.85773,5.85954,12000000.0
2009-02-19 14:50:00,5.85777,5.86011,5.85742,5.85825,15000000.0
2009-02-19 14:51:00,5.85912,5.86149,5.85841,5.86149,10000000.0
2009-02-19 14:52:00,5.86012,5.86145,5.85943,5.86089,13000000.0
2009-02-19 14:53:00,5.86196,5.86218,5.86023,5.861,13000000.0
2009-02-19 14:54:00,5.8617,5.86178,5.85896,5.85996,9000000.0
2009-02-19 14:55:00,5.86031,5.86102,5.85803,5.85834,16000000.0
2009-02-19 14:56:00,5.85894,5.85912,5.8562,5.85675,15000000.0
2009-02-19 14:57:00,5.85851,5.85997,5.85739,5.85817,15000000.0
2009-02-19 14:58:00,5.85734,5.85939,5.85666,5.85666,11000000.0
2009-02-19 14:59:00,5.85651,5.85879,5.85651,5.85875,14000000.0
2009-02-19 15:00:00,5.8569,5.85712,5.85278,5.8538,18000000.0
2009-02-19 15:01:00,5.85182,5.85519,5.85182,5.85282,12000000.0
2009-02-19 15:02:00,5.8526,5.85311,5.85069,5.85197,7000000.0
2009-02-19 15:03:00,5.8527,5.8527,5.84918,5.85117,18000000.0
2009-02-19 15:04:00,5.85112,5.85268,5.84983,5.85138,21000000.0
2009-02-19 15:05:00,5.85343,5.85436,5.85287,5.85355,13000000.0
2009-02-19 15:06:00,5.85295,5.85462,5.85253,5.85439,14000000.0
2009-02-19 15:07:00,5.85474,5.85546,5.85292,5.85396,22000000.0
2009-02-19 15:08:00,5.85455,5.85772,5.85375,5.85772,10000000.0
2009-02-19 15:09:00,5.85797,5.85797,5.85536,5.85645,9000000.0
2009-02-19 15:10:00,5.85579,5.85645,5.85406,5.85503,14000000.0
2009-02-19 15:11:00,5.85468,5.85545,5.85371,5.85538,12000000.0
2009-02-19 15:12:00,5.8561,5.85661,5.85456,5.85618,13000000.0
2009-02-19 15:13:00,5.85631,5.85733,5.85506,5.85689,12000000.0
2009-02-19 15:14:00,5.85627,5.85769,5.85573,5.85769,10000000.0
2009-02-19 15:15:00,5.85805,5.8585,5.85596,5.85701,16000000.0
2009-02-19 15:16:00,5.85897,5.85897,5.85685,5.85826,15000000.0
2009-02-19 15:17:00,5.85787,5.85824,5.85625,5.85802,14000000.0
2009-02-19 15:18:00,5.85811,5.85811,5.85604,5.85684,12000000.0
2009-02-19 15:19:00,5.85731,5.85786,5.85689,5.8578,11000000.0
2009-02-19 15:20:00,5.85735,5.85786,5.85647,5.85784,14000000.0
2009-02-19 15:21:00,5.85695,5.85921,5.85695,5.85921,14000000.0
2009-02-19 15:22:00,5.85893,5.86072,5.85845,5.85914,10000000.0
2009-02-19 15:23:00,5.86001,5.86113,5.85934,5.86104,11000000.0
2009-02-19 15:24:00,5.86106,5.86106,5.85924,5.86065,10000000.0
2009-02-19 15:25:00,5.86,5.86254,5.85928,5.86167,16000000.0
2009-02-19 15:26:00,5.86172,5.86188,5.86027,5.86055,15000000.0
2009-02-19 15:27:00,5.86043,5.8628,5.8601,5.8623,10000000.0
2009-02-19 15:28:00,5.86149,5.86221,5.86067,5.86177,11000000.0
2009-02-19 15:29:00,5.86202,5.86279,5.86091,5.86216,19000000.0
2009-02-19 15:30:00,5.8629,5.86438,5.86179,5.86438,10000000.0
2009-02-19 15:31:00,5.86586,5.86727,5.86325,5.86516,14000000.0
2009-02-19 15:32:00,5.86491,5.86544,5.86288,5.86383,12000000.0
2009-02-19 15:33:00,5.86312,5.86339,5.8608,5.86142,20000000.0
2009-02-19 15:34:00,5.86079,5.86176,5.8586,5.86176,12000000.0
2009-02-19 15:35:00,5.86127,5.86127,5.85935,5.86031,12000000.0
2009-02-19 15:36:00,5.8597,5.86121,5.85924,5.861,10000000.0
2009-02-19 15:37:00,5.85933,5.85933,5.85696,5.85799,10000000.0
2009-02-19 15:38:00,5.85794,5.8585,5.85538,5.85614,13000000.0
2009-02-19 15:39:00,5.85395,5.85395,5.85043,5.85213,7000000.0
2009-02-19 15:40:00,5.85026,5.85084,5.84912,5.85039,10000000.0
2009-02-19 15:41:00,5.84943,5.85049,5.84914,5.84962,9000000.0
2009-02-19 15:42:00,5.85004,5.8518,5.8481,5.8518,13000000.0
2009-02-19 15:43:00,5.85084,5.85084,5.84817,5.84987,16000000.0
2009-02-19 15:44:00,5.85056,5.85172,5.84996,5.85113,14000000.0
2009-02-19 15:45:00,5.85153,5.85239,5.85015,5.85146,15000000.0
2009-02-19 15:46:00,5.84946,5.85026,5.8452,5.84737,13000000.0
2009-02-19 15:47:00,5.84748,5.84852,5.84586,5.84852,9000000.0
2009-02-19 15:48:00,5.84809,5.8498,5.84683,5.84826,21000000.0
2009-02-19 15:49:00,5.84978,5.84978,5.84825,5.84978,23000000.0
2009-02-19 15:50:00,5.84981,5.85007,5.84778,5.85007,12000000.0
2009-02-19 15:51:00,5.84956,5.85039,5.8486,5.85019,19000000.0
2009-02-19 15:52:00,5.84943,5.85366,5.84943,5.85345,15000000.0
2009-02-19 15:53:00,5.85288,5.85349,5.85044,5.85256,14000000.0
2009-02-19 15:54:00,5.85192,5.85238,5.85075,5.85238,15000000.0
2009-02-19 15:55:00,5.8529,5.85298,5.84981,5.85105,12000000.0
2009-02-19 15:56:00,5.85024,5.85134,5.84919,5.8498,18000000.0
2009-02-19 15:57:00,5.84773,5.85009,5.84677,5.85009,10000000.0
2009-02-19 15:58:00,5.84891,5.85129,5.84782,5.84933,22000000.0
2009-02-19 15:59:00,5.8501,5.85167,5.84815,5.85093,12000000.0
2009-02-19 16:00:00,5.85071,5.85164,5.8486,5.85164,12000000.0
2009-02-19 16:01:00,5.85236,5.85277,5.85001,5.85277,12000000.0
2009-02-19 16:02:00,5.85205,5.85277,5.84895,5.85089,13000000.0
2009-02-19 16:03:00,5.84972,5.84972,5.84144,5.84405,13000000.0
2009-02-19 16:04:00,5.84232,5.84362,5.84172,5.84204,11000000.0
2009-02-19 16:05:00,5.8403,5.84172,5.83934,5.83999,9000000.0
2009-02-19 16:06:00,5.84026,5.84111,5.83856,5.84014,14000000.0
2009-02-19 16:07:00,5.83821,5.8407,5.83807,5.84027,15000000.0
2009-02-19 16:08:00,5.84109,5.84117,5.83922,5.84107,15000000.0
2009-02-19 16:09:00,5.84236,5.84236,5.83992,5.8409,17000000.0
2009-02-19 16:10:00,5.84133,5.84148,5.83983,5.84085,14000000.0
2009-02-19 16:11:00,5.84028,5.84028,5.83838,5.83969,9000000.0
2009-02-19 16:12:00,5.83935,5.83935,5.83764,5.83805,15000000.0
2009-02-19 16:13:00,5.83853,5.83853,5.83474,5.83682,14000000.0
2009-02-19 16:14:00,5.83722,5.83803,5.83568,5.83773,12000000.0
2009-02-19 16:15:00,5.838,5.84013,5.83708,5.84013,14000000.0
2009-02-19 16:16:00,5.84049,5.84094,5.83938,5.84094,13000000.0
2009-02-19 16:17:00,5.84169,5.84205,5.83999,5.84138,18000000.0
2009-02-19 16:18:00,5.84118,5.84141,5.83988,5.84117,13000000.0
2009-02-19 16:19:00,5.84071,5.84099,5.83983,5.84099,8000000.0
2009-02-19 16:20:00,5.84076,5.84201,5.83962,5.84201,13000000.0
2009-02-19 16:21:00,5.84177,5.84271,5.83944,5.83944,12000000.0
2009-02-19 16:22:00,5.84111,5.84226,5.84061,5.84166,11000000.0
2009-02-19 16:23:00,5.84071,5.84114,5.83894,5.84032,14000000.0
2009-02-19 16:24:00,5.84012,5.84158,5.83862,5.84158,15000000.0
2009-02-19 16:25:00,5.84102,5.84178,5.83989,5.8406,11000000.0
2009-02-19 16:26:00,5.83999,5.84035,5.83873,5.84035,8000000.0
2009-02-19 16:27:00,5.83886,5.83961,5.83793,5.83954,10000000.0
2009-02-19 16:28:00,5.83916,5.8408,5.83761,5.8408,15000000.0
2009-02-19 16:29:00,5.84075,5.84175,5.8401,5.8413,7000000.0
2009-02-19 16:30:00,5.84059,5.84243,5.83975,5.84229,16000000.0
2009-02-19 16:31:00,5.84211,5.84224,5.84011,5.84137,14000000.0
2009-02-19 16:32:00,5.84211,5.84245,5.84039,5.84215,7000000.0
2009-02-19 16:33:00,5.84239,5.84267,5.84144,5.84267,8000000.0
2009-02-19 16:34:00,5.84212,5.84314,5.84182,5.84277,8000000.0
2009-02-19 16:35:00,5.84358,5.84359,5.84019,5.84117,9000000.0
2009-02-19 16:36:00,5.84055,5.84124,5.83911,5.83941,13000000.0
2009-02-19 16:37:00,5.84071,5.8423,5.84019,5.84159,18000000.0
2009-02-19 16:38:00,5.8412,5.84224,5.83929,5.84206,18000000.0
2009-02-19 16:39:00,5.84222,5.84372,5.84063,5.84189,20000000.0
2009-02-19 16:40:00,5.84042,5.84255,5.84042,5.84189,13000000.0
2009-02-19 16:41:00,5.83981,5.84047,5.83534,5.83839,20000000.0
2009-02-19 16:42:00,5.83672,5.8375,5.83238,5.8346,18000000.0
2009-02-19 16:43:00,5.83443,5.835,5.83325,5.83464,15000000.0
2009-02-19 16:44:00,5.83496,5.8372,5.83347,5.8372,20000000.0
2009-02-19 16:45:00,5.8367,5.83754,5.8339,5.83597,13000000.0
2009-02-19 16:46:00,5.83612,5.8364,5.83372,5.83574,15000000.0
2009-02-19 16:47:00,5.83502,5.83763,5.83457,5.83763,8000000.0
2009-02-19 16:48:00,5.83851,5.8394,5.83733,5.8394,11000000.0
2009-02-19 16:49:00,5.84012,5.84157,5.83777,5.84157,12000000.0
2009-02-19 16:50:00,5.84229,5.84247,5.83978,5.84067,15000000.0
2009-02-19 16:51:00,5.84105,5.84125,5.8389,5.83999,18000000.0
2009-02-19 16:52:00,5.84013,5.8405,5.83867,5.8405,14000000.0
2009-02-19 16:53:00,5.84086,5.84086,5.83934,5.84072,8000000.0
2009-02-19 16:54:00,5.84027,5.84064,5.83806,5.83807,11000000.0
2009-02-19 16:55:00,5.84045,5.84296,5.83893,5.84294,12000000.0
2009-02-19 16:56:00,5.84105,5.84363,5.84054,5.8422,10000000.0
2009-02-19 16:57:00,5.84103,5.84242,5.84024,5.84242,8000000.0
2009-02-19 16:58:00,5.84168,5.84184,5.84051,5.84115,9000000.0
2009-02-19 16:59:00,5.84116,5.84116,5.83805,5.83965,13000000.0
2009-02-19 17:00:00,5.84011,5.84188,5.83916,5.84164,11000000.0
2009-02-19 17:01:00,5.84285,5.84946,5.84046,5.84946,12000000.0
2009-02-19 17:02:00,5.84837,5.84837,5.84582,5.84686,10000000.0
2009-02-19 17:03:00,5.84628,5.8466,5.84321,5.84438,16000000.0
2009-02-19 17:04:00,5.84463,5.84599,5.84274,5.84599,13000000.0
2009-02-19 17:05:00,5.84722,5.84989,5.84645,5.84818,16000000.0
2009-02-19 17:06:00,5.84924,5.85105,5.84858,5.85011,12000000.0
2009-02-19 17:07:00,5.84904,5.85047,5.84819,5.84926,8000000.0
2009-02-19 17:08:00,5.84958,5.85289,5.84792,5.85289,21000000.0
2009-02-19 17:09:00,5.85431,5.85508,5.85328,5.85411,16000000.0
2009-02-19 17:10:00,5.85512,5.85676,5.85454,5.85676,11000000.0
2009-02-19 17:11:00,5.85729,5.85816,5.85629,5.85716,11000000.0
2009-02-19 17:12:00,5.85603,5.85607,5.85423,5.85477,9000000.0
2009-02-19 17:13:00,5.85431,5.85477,5.85315,5.85352,9000000.0
2009-02-19 17:14:00,5.85371,5.85478,5.8522,5.8543,17000000.0
2009-02-19 17:15:00,5.85398,5.85428,5.85236,5.85236,11000000.0
2009-02-19 17:16:00,5.85329,5.85409,5.85176,5.85383,15000000.0
2009-02-19 17:17:00,5.85371,5.85548,5.8524,5.85503,13000000.0
2009-02-19 17:18:00,5.85437,5.85835,5.85437,5.85594,15000000.0
2009-02-19 17:19:00,5.85629,5.85779,5.856,5.85743,17000000.0
2009-02-19 17:20:00,5.85817,5.85898,5.85633,5.85836,12000000.0
2009-02-19 17:21:00,5.85781,5.86137,5.8568,5.86126,7000000.0
2009-02-19 17:22:00,5.86056,5.86156,5.85961,5.86085,14000000.0
2009-02-19 17:23:00,5.86187,5.86217,5.85885,5.86018,13000000.0
2009-02-19 17:24:00,5.85964,5.85986,5.85813,5.85825,9000000.0
2009-02-19 17:25:00,5.85887,5.85978,5.85702,5.85978,11000000.0
2009-02-19 17:26:00,5.86009,5.86119,5.85865,5.85947,16000000.0
2009-02-19 17:27:00,5.85922,5.86345,5.85885,5.86345,9000000.0
2009-02-19 17:28:00,5.86375,5.86472,5.86231,5.86457,15000000.0
2009-02-19 17:29:00,5.86449,5.86449,5.8619,5.86344,11000000.0
2009-02-19 17:30:00,5.86289,5.86661,5.86277,5.86556,19000000.0
2009-02-19 17:31:00,5.86465,5.8654,5.86294,5.86395,11000000.0
2009-02-19 17:32:00,5.86343,5.86403,5.86243,5.86403,9000000.0
2009-02-19 17:33:00,5.86469,5.86469,5.86098,5.86215,10000000.0
2009-02-19 17:34:00,5.86076,5.86399,5.86076,5.86399,14000000.0
2009-02-19 17:35:00,5.86445,5.8654,5.86391,5.86391,13000000.0
2009-02-19 17:36:00,5.86486,5.8697,5.8643,5.86847,11000000.0
2009-02-19 17:37:00,5.86914,5.86914,5.86692,5.86818,15000000.0
2009-02-19 17:38:00,5.86841,5.86841,5.86536,5.86636,17000000.0
2009-02-19 17:39:00,5.86557,5.8659,5.86448,5.86581,8000000.0
2009-02-19 17:40:00,5.86567,5.8663,5.86421,5.8654,12000000.0
2009-02-19 17:41:00,5.86523,5.86523,5.86228,5.86228,21000000.0
2009-02-19 17:42:00,5.86431,5.86504,5.86279,5.86432,13000000.0
2009-02-19 17:43:00,5.86458,5.86546,5.86313,5.86546,11000000.0
2009-02-19 17:44:00,5.86534,5.86534,5.86252,5.86368,19000000.0
2009-02-19 17:45:00,5.86385,5.86506,5.86267,5.86506,10000000.0
2009-02-19 17:46:00,5.86599,5.86799,5.86487,5.86591,13000000.0
2009-02-19 17:47:00,5.86599,5.86604,5.86304,5.865,9000000.0
2009-02-19 17:48:00,5.86612,5.86832,5.86491,5.8674,14000000.0
2009-02-19 17:49:00,5.86744,5.86752,5.8652,5.86752,14000000.0
2009-02-19 17:50:00,5.86774,5.86896,5.8657,5.8671,17000000.0
2009-02-19 17:51:00,5.86566,5.86644,5.86359,5.86644,13000000.0
2009-02-19 17:52:00,5.86544,5.86613,5.86385,5.86474,24000000.0
2009-02-19 17:53:00,5.86554,5.86683,5.86499,5.86669,16000000.0
2009-02-19 17:54:00,5.86703,5.86786,5.86539,5.86786,16000000.0
2009-02-19 17:55:00,5.86785,5.8687,5.86678,5.86768,13000000.0
2009-02-19 17:56:00,5.86846,5.86846,5.86647,5.86684,15000000.0
2009-02-19 17:57:00,5.86672,5.86723,5.86581,5.86723,10000000.0
2009-02-19 17:58:00,5.86738,5.8686,5.86605,5.86788,15000000.0
2009-02-19 17:59:00,5.86759,5.86915,5.86478,5.86573,13000000.0
2009-02-19 18:00:00,5.86387,5.86486,5.86296,5.86359,7000000.0
2009-02-19 18:01:00,5.86356,5.86474,5.86163,5.86404,18000000.0
2009-02-19 18:02:00,5.8629,5.86298,5.85958,5.86108,17000000.0
2009-02-19 18:03:00,5.86061,5.86207,5.86003,5.86171,16000000.0
2009-02-19 18:04:00,5.86046,5.86176,5.85964,5.86141,14000000.0
2009-02-19 18:05:00,5.86033,5.86033,5.85499,5.85649,13000000.0
2009-02-19 18:06:00,5.85544,5.85544,5.85342,5.85458,18000000.0
2009-02-19 18:07:00,5.85496,5.85673,5.85416,5.85579,12000000.0
2009-02-19 18:08:00,5.85545,5.85754,5.85518,5.85754,18000000.0
2009-02-19 18:09:00,5.85731,5.85794,5.85632,5.85794,12000000.0
2009-02-19 18:10:00,5.85759,5.85774,5.8547,5.85597,13000000.0
2009-02-19 18:11:00,5.85494,5.85609,5.8547,5.85493,10000000.0
2009-02-19 18:12:00,5.85493,5.85554,5.85256,5.85256,11000000.0
2009-02-19 18:13:00,5.85178,5.8523,5.85003,5.85003,14000000.0
2009-02-19 18:14:00,5.85056,5.85404,5.85039,5.85404,10000000.0
2009-02-19 18:15:00,5.85279,5.85365,5.85246,5.8536,10000000.0
2009-02-19 18:16:00,5.85307,5.85307,5.85106,5.85108,9000000.0
2009-02-19 18:17:00,5.85163,5.85181,5.84947,5.85101,18000000.0
2009-02-19 18:18:00,5.85138,5.85302,5.84994,5.85302,14000000.0
2009-02-19 18:19:00,5.85422,5.8546,5.85293,5.85362,10000000.0
2009-02-19 18:20:00,5.854,5.854,5.85113,5.8517,15000000.0
2009-02-19 18:21:00,5.85326,5.8555,5.85228,5.85436,18000000.0
2009-02-19 18:22:00,5.85679,5.86087,5.85676,5.85957,14000000.0
2009-02-19 18:23:00,5.85991,5.85991,5.85744,5.85818,7000000.0
2009-02-19 18:24:00,5.8586,5.85939,5.85804,5.859,9000000.0
2009-02-19 18:25:00,5.85987,5.86022,5.85761,5.85945,13000000.0
2009-02-19 18:26:00,5.85846,5.85896,5.85651,5.85889,16000000.0
2009-02-19 18:27:00,5.85835,5.85984,5.85835,5.85967,14000000.0
2009-02-19 18:28:00,5.85902,5.86056,5.85866,5.8604,13000000.0
2009-02-19 18:29:00,5.8597,5.8597,5.8571,5.8583,11000000.0
2009-02-19 18:30:00,5.8583,5.85836,5.85586,5.85754,16000000.0
2009-02-19 18:31:00,5.85623,5.85729,5.8546,5.8568,12000000.0
2009-02-19 18:32:00,5.85634,5.85751,5.85581,5.85652,11000000.0
2009-02-19 18:33:00,5.8581,5.86113,5.85759,5.8605,13000000.0
2009-02-19 18:34:00,5.86024,5.86111,5.85763,5.85959,13000000.0
2009-02-19 18:35:00,5.85883,5.85883,5.85635,5.85725,18000000.0
2009-02-19 18:36:00,5.85685,5.85827,5.85628,5.85827,18000000.0
2009-02-19 18:37:00,5.85788,5.86003,5.85711,5.86003,18000000.0
2009-02-19 18:38:00,5.8599,5.86257,5.85936,5.86257,11000000.0
2009-02-19 18:39:00,5.86171,5.86382,5.86125,5.86382,11000000.0
2009-02-19 18:40:00,5.86324,5.86324,5.85933,5.86226,14000000.0
2009-02-19 18:41:00,5.86389,5.86537,5.8621,5.86518,16000000.0
2009-02-19 18:42:00,5.86727,5.8691,5.86585,5.86778,14000000.0
2009-02-19 18:43:00,5.8692,5.87109,5.8689,5.87103,10000000.0
2009-02-19 18:44:00,5.87068,5.87076,5.86803,5.86958,13000000.0
2009-02-19 18:45:00,5.87065,5.87188,5.86828,5.87158,13000000.0
2009-02-19 18:46:00,5.87216,5.8727,5.87002,5.87002,12000000.0
2009-02-19 18:47:00,5.87024,5.87137,5.86873,5.87137,14000000.0
2009-02-19 18:48:00,5.86993,5.87356,5.86993,5.8734,15000000.0
2009-02-19 18:49:00,5.87298,5.87298,5.86971,5.87202,12000000.0
2009-02-19 18:50:00,5.87317,5.87405,5.87102,5.87256,9000000.0
2009-02-19 18:51:00,5.87274,5.87341,5.87112,5.87243,17000000.0
2009-02-19 18:52:00,5.86982,5.8716,5.8694,5.87056,9000000.0
2009-02-19 18:53:00,5.86952,5.87039,5.86741,5.86988,14000000.0
2009-02-19 18:54:00,5.87013,5.87129,5.86888,5.87045,14000000.0
2009-02-19 18:55:00,5.87124,5.87175,5.86929,5.87034,10000000.0
2009-02-19 18:56:00,5.86996,5.87305,5.86946,5.87146,16000000.0
2009-02-19 18:57:00,5.87327,5.87403,5.87179,5.87403,17000000.0
2009-02-19 18:58:00,5.87515,5.87515,5.87228,5.87386,14000000.0
2009-02-19 18:59:00,5.87163,5.87283,5.86988,5.87225,14000000.0
2009-02-19 19:00:00,5.87208,5.87208,5.87053,5.8719,15000000.0
2009-02-19 19:01:00,5.87199,5.87351,5.87133,5.87237,15000000.0
2009-02-19 19:02:00,5.87119,5.87205,5.8703,5.87076,14000000.0
2009-02-19 19:03:00,5.87062,5.87523,5.87062,5.87348,14000000.0
2009-02-19 19:04:00,5.87452,5.87636,5.87349,5.87631,12000000.0
2009-02-19 19:05:00,5.877,5.877,5.87372,5.87372,15000000.0
2009-02-19 19:06:00,5.874,5.874,5.87082,5.87201,16000000.0
2009-02-19 19:07:00,5.87236,5.87352,5.87082,5.87211,20000000.0
2009-02-19 19:08:00,5.87262,5.87262,5.87071,5.87166,8000000.0
2009-02-19 19:09:00,5.87077,5.87088,5.86777,5.87002,17000000.0
2009-02-19 19:10:00,5.86942,5.86942,5.86782,5.86873,9000000.0
2009-02-19 19:11:00,5.8685,5.86887,5.86594,5.86879,16000000.0
2009-02-19 19:12:00,5.87014,5.8713,5.8692,5.87118,13000000.0
2009-02-19 19:13:00,5.8711,5.8712,5.86929,5.86959,10000000.0
2009-02-19 19:14:00,5.87076,5.87439,5.87054,5.87321,20000000.0
2009-02-19 19:15:00,5.87284,5.87391,5.8695,5.8713,12000000.0
2009-02-19 19:16:00,5.87094,5.87187,5.86977,5.8714,8000000.0
2009-02-19 19:17:00,5.87158,5.87209,5.86963,5.87078,18000000.0
2009-02-19 19:18:00,5.86989,5.87049,5.86882,5.86997,11000000.0
2009-02-19 19:19:00,5.86807,5.86986,5.86786,5.86845,12000000.0
2009-02-19 19:20:00,5.86873,5.86973,5.86718,5.869,14000000.0
2009-02-19 19:21:00,5.86767,5.86808,5.86628,5.86761,13000000.0
2009-02-19 19:22:00,5.86674,5.86881,5.86641,5.86878,12000000.0
2009-02-19 19:23:00,5.86861,5.86957,5.86621,5.86748,14000000.0
2009-02-19 19:24:00,5.86681,5.86707,5.86439,5.86529,19000000.0
2009-02-19 19:25:00,5.86618,5.86684,5.86513,5.86624,8000000.0
2009-02-19 19:26:00,5.86732,5.8685,5.86675,5.8685,7000000.0
2009-02-19 19:27:00,5.86928,5.86935,5.867,5.86894,20000000.0
2009-02-19 19:28:00,5.8696,5.86964,5.86703,5.86793,17000000.0
2009-02-19 19:29:00,5.86696,5.86902,5.86696,5.86882,10000000.0
2009-02-19 19:30:00,5.86774,5.86884,5.86692,5.86823,15000000.0
2009-02-19 19:31:00,5.86871,5.86921,5.86657,5.86921,11000000.0
2009-02-19 19:32:00,5.86906,5.86906,5.86768,5.86889,9000000.0
2009-02-19 19:33:00,5.86924,5.87173,5.86899,5.87039,14000000.0
2009-02-19 19:34:00,5.86848,5.87014,5.86664,5.86755,17000000.0
2009-02-19 19:35:00,5.86543,5.86752,5.86302,5.86359,8000000.0
2009-02-19 19:36:00,5.86257,5.86402,5.86085,5.86303,15000000.0
2009-02-19 19:37:00,5.86173,5.86385,5.86173,5.86301,8000000.0
2009-02-19 19:38:00,5.86329,5.86359,5.86119,5.86122,15000000.0
2009-02-19 19:39:00,5.86033,5.86249,5.86033,5.86151,17000000.0
2009-02-19 19:40:00,5.85989,5.86312,5.85989,5.86284,16000000.0
2009-02-19 19:41:00,5.86178,5.86297,5.86178,5.86297,11000000.0
2009-02-19 19:42:00,5.8633,5.86384,5.86191,5.86368,15000000.0
2009-02-19 19:43:00,5.86436,5.8662,5.86366,5.86411,14000000.0
2009-02-19 19:44:00,5.86489,5.86637,5.86456,5.86572,14000000.0
2009-02-19 19:45:00,5.86555,5.86723,5.8654,5.86638,15000000.0
2009-02-19 19:46:00,5.86614,5.87018,5.86614,5.8689,15000000.0
2009-02-19 19:47:00,5.86945,5.8708,5.86787,5.8694,16000000.0
2009-02-19 19:48:00,5.87008,5.8715,5.86974,5.87099,16000000.0
2009-02-19 19:49:00,5.87065,5.87069,5.8684,5.8684,8000000.0
2009-02-19 19:50:00,5.8675,5.86844,5.86663,5.86665,9000000.0
2009-02-19 19:51:00,5.86619,5.86785,5.86618,5.86777,19000000.0
2009-02-19 19:52:00,5.86695,5.86715,5.86533,5.86533,11000000.0
2009-02-19 19:53:00,5.8663,5.86741,5.86394,5.86394,14000000.0
2009-02-19 19:54:00,5.86382,5.86458,5.8613,5.86198,18000000.0
2009-02-19 19:55:00,5.86266,5.86326,5.86088,5.86233,13000000.0
2009-02-19 19:56:00,5.86296,5.86425,5.86245,5.86392,10000000.0
2009-02-19 19:57:00,5.8639,5.86517,5.86325,5.86402,16000000.0
2009-02-19 19:58:00,5.86451,5.86735,5.86451,5.86679,15000000.0
2009-02-19 19:59:00,5.86694,5.86859,5.86538,5.86859,14000000.0
2009-02-19 20:00:00,5.86907,5.86995,5.86835,5.86835,11000000.0
2009-02-19 20:01:00,5.8694,5.87076,5.8682,5.87076,24000000.0
2009-02-19 20:02:00,5.8699,5.8712,5.86953,5.87087,11000000.0
2009-02-19 20:03:00,5.8712,5.87152,5.86951,5.86991,11000000.0
2009-02-19 20:04:00,5.86894,5.86908,5.86774,5.86812,10000000.0
2009-02-19 20:05:00,5.868,5.86872,5.86623,5.86747,17000000.0
2009-02-19 20:06:00,5.86671,5.86773,5.86539,5.86539,10000000.0
2009-02-19 20:07:00,5.86742,5.86742,5.86328,5.86328,14000000.0
2009-02-19 20:08:00,5.86458,5.86595,5.863,5.86347,13000000.0
2009-02-19 20:09:00,5.86332,5.86431,5.86214,5.86323,11000000.0
2009-02-19 20:10:00,5.86154,5.86325,5.86154,5.86295,11000000.0
2009-02-19 20:11:00,5.86196,5.86433,5.86187,5.86416,9000000.0
2009-02-19 20:12:00,5.86439,5.86737,5.86439,5.86737,16000000.0
2009-02-19 20:13:00,5.8667,5.8667,5.86496,5.86598,11000000.0
2009-02-19 20:14:00,5.86552,5.86572,5.86345,5.86515,19000000.0
2009-02-19 20:15:00,5.86354,5.86402,5.86198,5.86292,13000000.0
2009-02-19 20:16:00,5.86336,5.8634,5.8618,5.86299,15000000.0
2009-02-19 20:17:00,5.86363,5.86363,5.86108,5.86178,8000000.0
2009-02-19 20:18:00,5.8613,5.8613,5.85827,5.8602,14000000.0
2009-02-19 20:19:00,5.86039,5.8628,5.86035,5.86209,14000000.0
2009-02-19 20:20:00,5.86213,5.86365,5.86104,5.86167,12000000.0
2009-02-19 20:21:00,5.86247,5.86251,5.86133,5.86246,9000000.0
2009-02-19 20:22:00,5.86066,5.86214,5.86042,5.86135,17000000.0
2009-02-19 20:23:00,5.86217,5.86217,5.8605,5.8605,11000000.0
2009-02-19 20:24:00,5.86093,5.86159,5.86008,5.86089,16000000.0
2009-02-19 20:25:00,5.86039,5.86274,5.86039,5.8622,11000000.0
2009-02-19 20:26:00,5.86117,5.86177,5.86068,5.86177,8000000.0
2009-02-19 20:27:00,5.86198,5.86255,5.86061,5.86216,13000000.0
2009-02-19 20:28:00,5.8615,5.8625,5.86122,5.862,15000000.0
2009-02-19 20:29:00,5.86137,5.86257,5.86015,5.86056,16000000.0
2009-02-19 20:30:00,5.86104,5.86183,5.86008,5.86064,8000000.0
2009-02-19 20:31:00,5.86125,5.86191,5.86003,5.86163,18000000.0
2009-02-19 20:32:00,5.86155,5.86159,5.86014,5.86021,7000000.0
2009-02-19 20:33:00,5.86159,5.86277,5.85983,5.86129,13000000.0
2009-02-19 20:34:00,5.86205,5.86312,5.86161,5.86188,13000000.0
2009-02-19 20:35:00,5.86214,5.86288,5.86187,5.86288,9000000.0
2009-02-19 20:36:00,5.86226,5.86346,5.86131,5.86199,17000000.0
2009-02-19 20:37:00,5.86124,5.86284,5.86063,5.86063,14000000.0
2009-02-19 20:38:00,5.86126,5.86126,5.85899,5.86007,16000000.0
2009-02-19 20:39:00,5.85947,5.86044,5.85814,5.8593,14000000.0
2009-02-19 20:40:00,5.86055,5.86184,5.85954,5.86064,17000000.0
2009-02-19 20:41:00,5.8604,5.86121,5.85991,5.85991,16000000.0
2009-02-19 20:42:00,5.86154,5.86213,5.86051,5.86159,22000000.0
2009-02-19 20:43:00,5.86143,5.86221,5.86035,5.86035,18000000.0
2009-02-19 20:44:00,5.8612,5.86189,5.86007,5.86151,16000000.0
2009-02-19 20:45:00,5.86229,5.86246,5.85983,5.85983,8000000.0
2009-02-19 20:46:00,5.86049,5.86255,5.86049,5.8622,19000000.0
2009-02-19 20:47:00,5.86328,5.86402,5.86173,5.86325,12000000.0
2009-02-19 20:48:00,5.86464,5.86476,5.86211,5.86426,9000000.0
2009-02-19 20:49:00,5.86421,5.86421,5.86275,5.86298,19000000.0
2009-02-19 20:50:00,5.86224,5.86488,5.86224,5.86364,15000000.0
2009-02-19 20:51:00,5.86447,5.86447,5.86293,5.8639,9000000.0
2009-02-19 20:52:00,5.86528,5.86528,5.86309,5.86439,11000000.0
2009-02-19 20:53:00,5.86388,5.86548,5.86298,5.86481,15000000.0
2009-02-19 20:54:00,5.86506,5.86745,5.86506,5.86745,12000000.0
2009-02-19 20:55:00,5.86721,5.86819,5.86643,5.86819,18000000.0
2009-02-19 20:56:00,5.86637,5.86893,5.86637,5.86893,12000000.0
2009-02-19 20:57:00,5.86816,5.86898,5.86695,5.86858,13000000.0
2009-02-19 20:58:00,5.86686,5.86958,5.86686,5.869,11000000.0
2009-02-19 20:59:00,5.86999,5.86999,5.86768,5.8684,11000000.0
2009-02-19 21:00:00,5.86835,5.86868,5.86708,5.8677,17000000.0
2009-02-19 21:01:00,5.86692,5.86724,5.86572,5.8668,10000000.0
2009-02-19 21:02:00,5.86598,5.86695,5.86557,5.86695,8000000.0
2009-02-19 21:03:00,5.86653,5.86741,5.86546,5.86578,19000000.0
2009-02-19 21:04:00,5.86674,5.86743,5.86535,5.8656,18000000.0
2009-02-19 21:05:00,5.86567,5.86722,5.86553,5.86687,14000000.0
2009-02-19 21:06:00,5.866,5.86739,5.86483,5.86668,12000000.0
2009-02-19 21:07:00,5.86381,5.86461,5.86298,5.86365,10000000.0
2009-02-19 21:08:00,5.86192,5.8641,5.86192,5.8641,14000000.0
2009-02-19 21:09:00,5.86474,5.86545,5.86353,5.86412,16000000.0
2009-02-19 21:10:00,5.86471,5.86554,5.8629,5.86554,15000000.0
2009-02-19 21:11:00,5.86609,5.86609,5.86455,5.86595,13000000.0
2009-02-19 21:12:00,5.86543,5.86692,5.86466,5.86692,10000000.0
2009-02-19 21:13:00,5.86762,5.86859,5.86663,5.86769,14000000.0
2009-02-19 21:14:00,5.86843,5.86938,5.8669,5.86938,10000000.0
2009-02-19 21:15:00,5.86693,5.86843,5.86661,5.86805,15000000.0
2009-02-19 21:16:00,5.86728,5.86797,5.86655,5.86779,11000000.0
2009-02-19 21:17:00,5.86852,5.87016,5.86798,5.8689,13000000.0
2009-02-19 21:18:00,5.871,5.87148,5.86924,5.8699,17000000.0
2009-02-19 21:19:00,5.86989,5.87059,5.86917,5.86963,12000000.0
2009-02-19 21:20:00,5.86917,5.8697,5.8677,5.86824,14000000.0
2009-02-19 21:21:00,5.86833,5.86935,5.86797,5.86912,11000000.0
2009-02-19 21:22:00,5.86938,5.86947,5.86799,5.86799,9000000.0
2009-02-19 21:23:00,5.86908,5.87042,5.86908,5.86991,7000000.0
2009-02-19 21:24:00,5.86946,5.87116,5.86946,5.87116,11000000.0
2009-02-19 21:25:00,5.87119,5.87119,5.86899,5.86968,7000000.0
2009-02-19 21:26:00,5.86954,5.86954,5.8672,5.86771,13000000.0
2009-02-19 21:27:00,5.86772,5.86844,5.86668,5.86744,11000000.0
2009-02-19 21:28:00,5.86775,5.86955,5.86562,5.86607,15000000.0
2009-02-19 21:29:00,5.86855,5.86998,5.86739,5.86991,12000000.0
2009-02-19 21:30:00,5.86951,5.87153,5.86927,5.87087,10000000.0
2009-02-19 21:31:00,5.87074,5.87082,5.8692,5.86969,10000000.0
2009-02-19 21:32:00,5.86933,5.87019,5.86768,5.86939,12000000.0
2009-02-19 21:33:00,5.86817,5.86966,5.86816,5.86835,19000000.0
2009-02-19 21:34:00,5.86617,5.868,5.86583,5.86751,8000000.0
2009-02-19 21:35:00,5.86578,5.8685,5.86578,5.86809,20000000.0
2009-02-19 21:36:00,5.86692,5.86843,5.86632,5.86843,19000000.0
2009-02-19 21:37:00,5.86799,5.86839,5.86607,5.86791,19000000.0
2009-02-19 21:38:00,5.86613,5.86764,5.86513,5.86537,13000000.0
2009-02-19 21:39:00,5.86478,5.8669,5.86478,5.86671,17000000.0
2009-02-19 21:40:00,5.8667,5.8668,5.86532,5.86667,7000000.0
2009-02-19 21:41:00,5.86687,5.86732,5.86545,5.86732,11000000.0
2009-02-19 21:42:00,5.86716,5.86794,5.86594,5.86741,18000000.0
2009-02-19 21:43:00,5.869,5.869,5.86722,5.86774,13000000.0
2009-02-19 21:44:00,5.86823,5.86956,5.86762,5.86956,16000000.0
2009-02-19 21:45:00,5.86754,5.869,5.86754,5.86861,11000000.0
2009-02-19 21:46:00,5.86766,5.86881,5.86701,5.86881,13000000.0
2009-02-19 21:47:00,5.8673,5.86895,5.86711,5.86798,13000000.0
2009-02-19 21:48:00,5.86919,5.86953,5.86631,5.86677,17000000.0
2009-02-19 21:49:00,5.86917,5.87182,5.86824,5.87182,8000000.0
2009-02-19 21:50:00,5.87187,5.87258,5.87011,5.87231,11000000.0
2009-02-19 21:51:00,5.87244,5.87244,5.86947,5.87117,13000000.0
2009-02-19 21:52:00,5.87069,5.87117,5.86911,5.87068,13000000.0
2009-02-19 21:53:00,5.86965,5.87004,5.86781,5.86839,14000000.0
2009-02-19 21:54:00,5.8688,5.86896,5.86733,5.86733,11000000.0
2009-02-19 21:55:00,5.86798,5.86857,5.8665,5.86739,17000000.0
2009-02-19 21:56:00,5.86563,5.86638,5.86433,5.86638,12000000.0
2009-02-19 21:57:00,5.86495,5.86753,5.86495,5.86631,16000000.0
2009-02-19 21:58:00,5.86702,5.86747,5.86575,5.86582,9000000.0
2009-02-19 21:59:00,5.86532,5.86625,5.86483,5.86586,18000000.0
2009-02-19 22:00:00,5.86704,5.86744,5.86554,5.86693,13000000.0
2009-02-19 22:01:00,5.86733,5.86746,5.86565,5.86629,11000000.0
2009-02-19 22:02:00,5.86682,5.86682,5.86436,5.86597,17000000.0
2009-02-19 22:03:00,5.86646,5.86706,5.86489,5.86643,23000000.0
2009-02-19 22:04:00,5.86495,5.86646,5.86446,5.86501,15000000.0
2009-02-19 22:05:00,5.86516,5.86707,5.86516,5.86539,14000000.0
2009-02-19 22:06:00,5.86709,5.86932,5.86668,5.86932,15000000.0
2009-02-19 22:07:00,5.86893,5.86919,5.86821,5.86896,9000000.0
2009-02-19 22:08:00,5.8692,5.86957,5.8673,5.86862,18000000.0
2009-02-19 22:09:00,5.86843,5.86924,5.86768,5.86872,11000000.0
2009-02-19 22:10:00,5.86853,5.87064,5.86853,5.86993,7000000.0
2009-02-19 22:11:00,5.87067,5.87199,5.87059,5.87199,8000000.0
2009-02-19 22:12:00,5.87205,5.87457,5.87078,5.8739,16000000.0
2009-02-19 22:13:00,5.87405,5.87445,5.87059,5.87222,24000000.0
2009-02-19 22:14:00,5.87289,5.87289,5.87001,5.87179,9000000.0
2009-02-19 22:15:00,5.87056,5.87219,5.87049,5.87049,10000000.0
2009-02-19 22:16:00,5.87257,5.87515,5.8706,5.87515,13000000.0
2009-02-19 22:17:00,5.87602,5.87959,5.87527,5.87887,20000000.0
2009-02-19 22:18:00,5.88005,5.88015,5.87678,5.87811,11000000.0
2009-02-19 22:19:00,5.87753,5.87817,5.8764,5.87747,15000000.0
2009-02-19 22:20:00,5.87988,5.88161,5.87702,5.8785,16000000.0
2009-02-19 22:21:00,5.87911,5.88012,5.87845,5.88006,12000000.0
2009-02-19 22:22:00,5.87999,5.88038,5.87883,5.8792,14000000.0
2009-02-19 22:23:00,5.87881,5.87901,5.87741,5.87901,11000000.0
2009-02-19 22:24:00,5.8778,5.87864,5.87681,5.87807,16000000.0
2009-02-19 22:25:00,5.87683,5.87801,5.87662,5.87777,14000000.0
2009-02-19 22:26:00,5.87754,5.87754,5.87411,5.87583,10000000.0
2009-02-19 22:27:00,5.87392,5.87592,5.87327,5.875,14000000.0
2009-02-19 22:28:00,5.87383,5.87581,5.87353,5.87581,12000000.0
2009-02-19 22:29:00,5.87543,5.87543,5.87203,5.87223,13000000.0
2009-02-19 22:30:00,5.87218,5.87525,5.87197,5.87463,8000000.0
2009-02-19 22:31:00,5.87497,5.87601,5.87426,5.87599,11000000.0
2009-02-19 22:32:00,5.87641,5.87763,5.87543,5.87697,20000000.0
2009-02-19 22:33:00,5.87746,5.87865,5.87714,5.87805,11000000.0
2009-02-19 22:34:00,5.87625,5.878,5.87625,5.878,10000000.0
2009-02-19 22:35:00,5.87819,5.87865,5.87603,5.87639,13000000.0
2009-02-19 22:36:00,5.87641,5.8779,5.87641,5.8779,9000000.0
2009-02-19 22:37:00,5.87641,5.879,5.87641,5.879,13000000.0
2009-02-19 22:38:00,5.88021,5.88098,5.87857,5.88076,9000000.0
2009-02-19 22:39:00,5.88082,5.88129,5.8785,5.88118,12000000.0
2009-02-19 22:40:00,5.88112,5.88247,5.87995,5.88247,9000000.0
2009-02-19 22:41:00,5.88172,5.88172,5.87733,5.87894,14000000.0
2009-02-19 22:42:00,5.87849,5.87909,5.87601,5.87735,13000000.0
2009-02-19 22:43:00,5.8776,5.87894,5.87707,5.87833,12000000.0
2009-02-19 22:44:00,5.87769,5.87834,5.87604,5.87669,15000000.0
2009-02-19 22:45:00,5.87557,5.87673,5.8745,5.8745,13000000.0
2009-02-19 22:46:00,5.87587,5.87774,5.87477,5.8769,14000000.0
2009-02-19 22:47:00,5.87676,5.87783,5.87525,5.87743,15000000.0
2009-02-19 22:48:00,5.87636,5.87728,5.8742,5.8742,13000000.0
2009-02-19 22:49:00,5.8754,5.8767,5.87323,5.87593,13000000.0
2009-02-19 22:50:00,5.87611,5.87744,5.87413,5.87524,15000000.0
2009-02-19 22:51:00,5.8753,5.87637,5.8746,5.87497,14000000.0
2009-02-19 22:52:00,5.87654,5.87715,5.87511,5.8753,9000000.0
2009-02-19 22:53:00,5.87637,5.87854,5.87612,5.87805,15000000.0
2009-02-19 22:54:00,5.87705,5.87829,5.8766,5.8766,17000000.0
2009-02-19 22:55:00,5.87687,5.87748,5.8756,5.87581,16000000.0
2009-02-19 22:56:00,5.87663,5.87868,5.87535,5.87697,13000000.0
2009-02-19 22:57:00,5.87686,5.87822,5.87631,5.87772,8000000.0
2009-02-19 22:58:00,5.87747,5.87864,5.87728,5.87789,8000000.0
2009-02-19 22:59:00,5.87866,5.88032,5.87865,5.8788,19000000.0
2009-02-19 23:00:00,5.87991,5.88032,5.87874,5.87895,10000000.0
2009-02-19 23:01:00,5.87803,5.8787,5.87733,5.8778,7000000.0
2009-02-19 23:02:00,5.8783,5.87845,5.87702,5.87702,15000000.0
2009-02-19 23:03:00,5.87733,5.87869,5.87707,5.87773,17000000.0
2009-02-19 23:04:00,5.87751,5.87919,5.87751,5.87774,19000000.0
2009-02-19 23:05:00,5.87845,5.87937,5.87755,5.87918,9000000.0
2009-02-19 23:06:00,5.87924,5.87927,5.87806,5.87864,12000000.0
2009-02-19 23:07:00,5.87924,5.88024,5.87799,5.88024,14000000.0
2009-02-19 23:08:00,5.87952,5.87967,5.87813,5.87907,16000000.0
2009-02-19 23:09:00,5.87924,5.87977,5.87737,5.87737,9000000.0
2009-02-19 23:10:00,5.87858,5.87861,5.87721,5.87762,12000000.0
2009-02-19 23:11:00,5.87757,5.87833,5.87702,5.87771,14000000.0
2009-02-19 23:12:00,5.87737,5.87737,5.87631,5.8771,7000000.0
2009-02-19 23:13:00,5.87548,5.87682,5.87479,5.87479,14000000.0
2009-02-19 23:14:00,5.87472,5.87613,5.87433,5.87499,19000000.0
2009-02-19 23:15:00,5.87589,5.87589,5.87425,5.87573,13000000.0
2009-02-19 23:16:00,5.87603,5.8761,5.8742,5.87588,15000000.0
2009-02-19 23:17:00,5.8757,5.87624,5.87463,5.87509,11000000.0
2009-02-19 23:18:00,5.8765,5.87699,5.8751,5.8751,12000000.0
2009-02-19 23:19:00,5.87514,5.87641,5.87492,5.87571,14000000.0
2009-02-19 23:20:00,5.87595,5.87647,5.8745,5.87637,19000000.0
2009-02-19 23:21:00,5.87452,5.87543,5.87452,5.87543,7000000.0
2009-02-19 23:22:00,5.87591,5.87598,5.87438,5.87511,15000000.0
2009-02-19 23:23:00,5.87566,5.87611,5.8753,5.87564,11000000.0
2009-02-19 23:24:00,5.87493,5.87621,5.87391,5.87621,14000000.0
2009-02-19 23:25:00,5.87631,5.87631,5.87516,5.87517,11000000.0
2009-02-19 23:26:00,5.87552,5.87618,5.87424,5.87432,14000000.0
2009-02-19 23:27:00,5.87433,5.87537,5.87404,5.8746,11000000.0
2009-02-19 23:28:00,5.87454,5.8752,5.87406,5.87478,12000000.0
2009-02-19 23:29:00,5.87444,5.87548,5.87286,5.87472,16000000.0
2009-02-19 23:30:00,5.87475,5.87537,5.87358,5.87431,20000000.0
2009-02-19 23:31:00,5.87367,5.87499,5.87367,5.87412,11000000.0
2009-02-19 23:32:00,5.87328,5.87549,5.87328,5.87483,16000000.0
2009-02-19 23:33:00,5.8756,5.87587,5.87378,5.87396,12000000.0
2009-02-19 23:34:00,5.87438,5.87539,5.87368,5.87406,13000000.0
2009-02-19 23:35:00,5.87374,5.87543,5.87345,5.87498,9000000.0
2009-02-19 23:36:00,5.87366,5.87462,5.87316,5.87396,9000000.0
2009-02-19 23:37:00,5.87379,5.87436,5.87244,5.87326,14000000.0
2009-02-19 23:38:00,5.87293,5.87371,5.87207,5.87318,13000000.0
2009-02-19 23:39:00,5.87453,5.87489,5.87281,5.87413,17000000.0
2009-02-19 23:40:00,5.87492,5.87622,5.87431,5.87443,12000000.0
2009-02-19 23:41:00,5.87623,5.87623,5.87414,5.87484,17000000.0
2009-02-19 23:42:00,5.8754,5.87556,5.87402,5.87435,22000000.0
2009-02-19 23:43:00,5.87397,5.87524,5.87397,5.87455,15000000.0
2009-02-19 23:44:00,5.87472,5.87584,5.87472,5.87584,14000000.0
2009-02-19 23:45:00,5.87431,5.87583,5.87431,5.87514,20000000.0
2009-02-19 23:46:00,5.87507,5.876,5.87469,5.87528,14000000.0
2009-02-19 23:47:00,5.87524,5.87524,5.87313,5.87317,10000000.0
2009-02-19 23:48:00,5.87395,5.87517,5.87315,5.87406,18000000.0
2009-02-19 23:49:00,5.87465,5.87465,5.87406,5.87421,14000000.0
2009-02-19 23:50:00,5.87532,5.87536,5.87485,5.87496,13000000.0
2009-02-19 23:51:00,5.87277,5.87445,5.87277,5.87368,8000000.0
2009-02-19 23:52:00,5.8735,5.87394,5.87268,5.87394,16000000.0
2009-02-19 23:53:00,5.87281,5.87339,5.87214,5.87277,18000000.0
2009-02-19 23:54:00,5.87275,5.87355,5.87211,5.87283,12000000.0
2009-02-19 23:55:00,5.87361,5.87364,5.87136,5.87195,19000000.0
2009-02-19 23:56:00,5.87194,5.873,5.87138,5.87212,14000000.0
2009-02-19 23:57:00,5.87135,5.87239,5.87068,5.87157,16000000.0
2009-02-19 23:58:00,5.87221,5.87229,5.87104,5.87191,13000000.0
2009-02-19 23:59:00,5.87229,5.87287,5.87124,5.87128,14000000.0
2009-02-20 00:00:00,5.87272,5.87272,5.87104,5.87242,17000000.0
2009-02-20 00:01:00,5.87159,5.87294,5.87137,5.87222,12000000.0
2009-02-20 00:02:00,5.87134,5.87224,5.87074,5.87104,15000000.0
2009-02-20 00:03:00,5.87266,5.8737,5.87217,5.8736,14000000.0
2009-02-20 00:04:00,5.87276,5.87352,5.87159,5.87269,12000000.0
2009-02-20 00:05:00,5.87417,5.87473,5.87292,5.87381,12000000.0
2009-02-20 00:06:00,5.87415,5.87502,5.87343,5.87362,12000000.0
2009-02-20 00:07:00,5.87415,5.87415,5.87203,5.87319,11000000.0
2009-02-20 00:08:00,5.8726,5.87341,5.87096,5.87153,15000000.0
2009-02-20 00:09:00,5.87223,5.87238,5.87087,5.87143,12000000.0
2009-02-20 00:10:00,5.8704,5.87206,5.86988,5.87097,19000000.0
2009-02-20 00:11:00,5.87057,5.87091,5.86929,5.86929,8000000.0
2009-02-20 00:12:00,5.86987,5.87109,5.86976,5.87109,9000000.0
2009-02-20 00:13:00,5.872,5.87239,5.86995,5.87119,13000000.0
2009-02-20 00:14:00,5.87021,5.872,5.87005,5.87035,14000000.0
2009-02-20 00:15:00,5.8716,5.87222,5.87086,5.87116,12000000.0
2009-02-20 00:16:00,5.87283,5.87403,5.87118,5.87403,12000000.0
2009-02-20 00:17:00,5.87217,5.87313,5.87167,5.87313,10000000.0
2009-02-20 00:18:00,5.87158,5.87362,5.87158,5.87218,19000000.0
2009-02-20 00:19:00,5.87152,5.87356,5.87152,5.87356,12000000.0
2009-02-20 00:20:00,5.87315,5.87315,5.87201,5.87205,11000000.0
2009-02-20 00:21:00,5.87226,5.87261,5.87092,5.87154,14000000.0
2009-02-20 00:22:00,5.87229,5.87339,5.87141,5.87228,13000000.0
2009-02-20 00:23:00,5.87174,5.87342,5.87174,5.87204,13000000.0
2009-02-20 00:24:00,5.87225,5.8728,5.87136,5.87136,9000000.0
2009-02-20 00:25:00,5.87178,5.87178,5.87165,5.87178,13000000.0
2009-02-20 00:26:00,5.87301,5.87325,5.87138,5.87313,14000000.0
2009-02-20 00:27:00,5.87309,5.87309,5.87134,5.87169,15000000.0
2009-02-20 00:28:00,5.87054,5.87183,5.87035,5.87177,7000000.0
2009-02-20 00:29:00,5.87094,5.8719,5.87026,5.87056,17000000.0
2009-02-20 00:30:00,5.87031,5.87138,5.87001,5.87086,9000000.0
2009-02-20 00:31:00,5.87105,5.87225,5.87056,5.87225,13000000.0
2009-02-20 00:32:00,5.87159,5.87188,5.87047,5.87078,8000000.0
2009-02-20 00:33:00,5.87131,5.87245,5.87083,5.87197,19000000.0
2009-02-20 00:34:00,5.8718,5.87252,5.87114,5.87174,15000000.0
2009-02-20 00:35:00,5.8719,5.87284,5.87164,5.87203,12000000.0
2009-02-20 00:36:00,5.87196,5.87237,5.87142,5.87192,15000000.0
2009-02-20 00:37:00,5.87251,5.87251,5.87155,5.87224,15000000.0
2009-02-20 00:38:00,5.87199,5.8726,5.87103,5.87161,18000000.0
2009-02-20 00:39:00,5.87129,5.87201,5.87017,5.87078,20000000.0
2009-02-20 00:40:00,5.87093,5.87127,5.87055,5.87069,10000000.0
2009-02-20 00:41:00,5.87026,5.87178,5.87021,5.87064,9000000.0
2009-02-20 00:42:00,5.87125,5.87271,5.87064,5.87094,16000000.0
2009-02-20 00:43:00,5.87162,5.87219,5.87047,5.87096,16000000.0
2009-02-20 00:44:00,5.86993,5.87082,5.86855,5.86983,10000000.0
2009-02-20 00:45:00,5.86995,5.86995,5.86975,5.86988,16000000.0
2009-02-20 00:46:00,5.86997,5.87005,5.86985,5.86998,12000000.0
2009-02-20 00:47:00,5.86895,5.86895,5.86875,5.86895,8000000.0
2009-02-20 00:48:00,5.87044,5.87044,5.86721,5.86891,16000000.0
2009-02-20 00:49:00,5.86872,5.86872,5.86442,5.86464,11000000.0
2009-02-20 00:50:00,5.86389,5.86451,5.86322,5.86369,9000000.0
2009-02-20 00:51:00,5.86491,5.86567,5.86458,5.86458,9000000.0
2009-02-20 00:52:00,5.86369,5.86512,5.86369,5.86436,18000000.0
2009-02-20 00:53:00,5.86538,5.86538,5.86285,5.86407,12000000.0
2009-02-20 00:54:00,5.86458,5.86583,5.8634,5.86567,12000000.0
2009-02-20 00:55:00,5.8665,5.8665,5.86527,5.86573,11000000.0
2009-02-20 00:56:00,5.86498,5.8662,5.86458,5.86588,14000000.0
2009-02-20 00:57:00,5.86605,5.86633,5.86494,5.86502,15000000.0
2009-02-20 00:58:00,5.86592,5.86594,5.8643,5.8643,9000000.0
2009-02-20 00:59:00,5.86436,5.86595,5.86436,5.86526,17000000.0
2009-02-20 01:00:00,5.86405,5.86732,5.86405,5.86598,12000000.0
2009-02-20 01:01:00,5.86838,5.86951,5.86665,5.86951,15000000.0
2009-02-20 01:02:00,5.87006,5.87007,5.86871,5.86899,10000000.0
2009-02-20 01:03:00,5.86802,5.86978,5.86802,5.86938,13000000.0
2009-02-20 01:04:00,5.86911,5.87016,5.86863,5.86943,13000000.0
2009-02-20 01:05:00,5.86923,5.86923,5.86701,5.8684,13000000.0
2009-02-20 01:06:00,5.86738,5.86849,5.86692,5.86736,12000000.0
2009-02-20 01:07:00,5.86784,5.86807,5.86484,5.86484,13000000.0
2009-02-20 01:08:00,5.86638,5.86699,5.86577,5.86665,15000000.0
2009-02-20 01:09:00,5.86722,5.86739,5.86534,5.86591,17000000.0
2009-02-20 01:10:00,5.86601,5.86626,5.86469,5.86583,10000000.0
2009-02-20 01:11:00,5.86615,5.86638,5.86488,5.86488,11000000.0
2009-02-20 01:12:00,5.86609,5.86609,5.86434,5.86517,10000000.0
2009-02-20 01:13:00,5.86473,5.86603,5.86462,5.86527,11000000.0
2009-02-20 01:14:00,5.86515,5.86771,5.86515,5.86673,13000000.0
2009-02-20 01:15:00,5.86719,5.86784,5.86668,5.86703,9000000.0
2009-02-20 01:16:00,5.86737,5.86824,5.86686,5.86686,12000000.0
2009-02-20 01:17:00,5.86872,5.86938,5.86786,5.86921,11000000.0
2009-02-20 01:18:00,5.86943,5.87,5.86853,5.86853,12000000.0
2009-02-20 01:19:00,5.86905,5.87058,5.86888,5.86905,19000000.0
2009-02-20 01:20:00,5.87064,5.8711,5.86969,5.87054,11000000.0
2009-02-20 01:21:00,5.87022,5.87121,5.86987,5.87058,12000000.0
2009-02-20 01:22:00,5.87076,5.87132,5.87035,5.87096,9000000.0
2009-02-20 01:23:00,5.8715,5.87296,5.87062,5.87296,13000000.0
2009-02-20 01:24:00,5.87258,5.87501,5.87237,5.87362,14000000.0
2009-02-20 01:25:00,5.87326,5.87466,5.87313,5.87313,11000000.0
2009-02-20 01:26:00,5.87496,5.87496,5.87292,5.87336,10000000.0
2009-02-20 01:27:00,5.87339,5.87477,5.87272,5.87272,17000000.0
2009-02-20 01:28:00,5.87381,5.87494,5.87323,5.87494,13000000.0
2009-02-20 01:29:00,5.87484,5.87484,5.87348,5.87381,19000000.0
2009-02-20 01:30:00,5.87483,5.87483,5.87299,5.87427,15000000.0
2009-02-20 01:31:00,5.87435,5.87435,5.87254,5.87329,15000000.0
2009-02-20 01:32:00,5.8728,5.8733,5.87211,5.8729,12000000.0
2009-02-20 01:33:00,5.87236,5.87324,5.87078,5.87079,8000000.0
2009-02-20 01:34:00,5.87192,5.87229,5.87078,5.87078,18000000.0
2009-02-20 01:35:00,5.87176,5.87285,5.87151,5.87243,12000000.0
2009-02-20 01:36:00,5.87306,5.87306,5.87122,5.87166,16000000.0
2009-02-20 01:37:00,5.87143,5.87376,5.87133,5.87325,15000000.0
2009-02-20 01:38:00,5.8723,5.87387,5.87171,5.87281,18000000.0
2009-02-20 01:39:00,5.87148,5.87286,5.87139,5.87281,10000000.0
2009-02-20 01:40:00,5.87169,5.87445,5.87169,5.87445,11000000.0
2009-02-20 01:41:00,5.87464,5.87464,5.87229,5.87229,16000000.0
2009-02-20 01:42:00,5.87455,5.87455,5.87337,5.87358,14000000.0
2009-02-20 01:43:00,5.87362,5.87395,5.87337,5.87337,16000000.0
2009-02-20 01:44:00,5.87439,5.87445,5.87297,5.87401,15000000.0
2009-02-20 01:45:00,5.87462,5.87472,5.87306,5.87367,16000000.0
2009-02-20 01:46:00,5.87332,5.87498,5.87332,5.87338,9000000.0
2009-02-20 01:47:00,5.87453,5.87493,5.87278,5.87278,17000000.0
2009-02-20 01:48:00,5.87224,5.8746,5.87224,5.87369,16000000.0
2009-02-20 01:49:00,5.87403,5.87493,5.87316,5.8741,10000000.0
2009-02-20 01:50:00,5.87439,5.87491,5.87343,5.87343,11000000.0
2009-02-20 01:51:00,5.87416,5.87488,5.87351,5.87352,12000000.0
2009-02-20 01:52:00,5.87505,5.8763,5.87428,5.875,12000000.0
2009-02-20 01:53:00,5.87496,5.87695,5.87496,5.87626,18000000.0
2009-02-20 01:54:00,5.87652,5.87797,5.8761,5.87695,14000000.0
2009-02-20 01:55:00,5.87624,5.87872,5.87615,5.87833,18000000.0
2009-02-20 01:56:00,5.87715,5.87829,5.87669,5.87699,8000000.0
2009-02-20 01:57:00,5.87877,5.87912,5.87723,5.87769,13000000.0
2009-02-20 01:58:00,5.87946,5.87978,5.87829,5.87839,11000000.0
2009-02-20 01:59:00,5.87913,5.88031,5.87877,5.87877,11000000.0
2009-02-20 02:00:00,5.87847,5.87864,5.87835,5.87844,16000000.0
2009-02-20 02:01:00,5.88214,5.88269,5.87942,5.8806,21000000.0
2009-02-20 02:02:00,5.88119,5.8813,5.87976,5.88057,10000000.0
2009-02-20 02:03:00,5.88191,5.88191,5.88002,5.88066,8000000.0
2009-02-20 02:04:00,5.88005,5.88034,5.87811,5.87906,14000000.0
2009-02-20 02:05:00,5.88029,5.88061,5.87875,5.87875,14000000.0
2009-02-20 02:06:00,5.88019,5.88112,5.87816,5.87983,15000000.0
2009-02-20 02:07:00,5.87826,5.88022,5.87811,5.87913,10000000.0
2009-02-20 02:08:00,5.87874,5.87992,5.8783,5.87858,16000000.0
2009-02-20 02:09:00,5.88003,5.88003,5.87691,5.87812,18000000.0
2009-02-20 02:10:00,5.8778,5.87789,5.87599,5.87724,16000000.0
2009-02-20 02:11:00,5.87746,5.87872,5.87659,5.87782,14000000.0
2009-02-20 02:12:00,5.87817,5.87817,5.87687,5.87701,10000000.0
2009-02-20 02:13:00,5.8766,5.87747,5.87619,5.8764,15000000.0
2009-02-20 02:14:00,5.87692,5.87735,5.87503,5.87578,19000000.0
2009-02-20 02:15:00,5.87637,5.87698,5.87573,5.87674,12000000.0
2009-02-20 02:16:00,5.87719,5.87739,5.8756,5.87588,18000000.0
2009-02-20 02:17:00,5.8765,5.8765,5.8756,5.8756,14000000.0
2009-02-20 02:18:00,5.87689,5.87764,5.87603,5.87647,12000000.0
2009-02-20 02:19:00,5.87667,5.87815,5.87663,5.87699,14000000.0
2009-02-20 02:20:00,5.87622,5.87772,5.87589,5.87686,13000000.0
2009-02-20 02:21:00,5.87681,5.8775,5.87626,5.87637,15000000.0
2009-02-20 02:22:00,5.87717,5.87734,5.8768,5.8768,13000000.0
2009-02-20 02:23:00,5.87839,5.87952,5.87755,5.87791,16000000.0
2009-02-20 02:24:00,5.87774,5.87906,5.87701,5.87738,17000000.0
2009-02-20 02:25:00,5.87783,5.87801,5.87738,5.87791,10000000.0
2009-02-20 02:26:00,5.87776,5.87909,5.87776,5.87879,13000000.0
2009-02-20 02:27:00,5.87918,5.87918,5.87879,5.87889,7000000.0
2009-02-20 02:28:00,5.87858,5.8788,5.87742,5.87759,9000000.0
2009-02-20 02:29:00,5.87786,5.8784,5.87687,5.8777,20000000.0
2009-02-20 02:30:00,5.8774,5.8775,5.87728,5.87745,11000000.0
2009-02-20 02:31:00,5.87809,5.8782,5.87665,5.87799,9000000.0
2009-02-20 02:32:00,5.87803,5.87803,5.87677,5.87677,13000000.0
2009-02-20 02:33:00,5.87784,5.87862,5.87664,5.8776,14000000.0
2009-02-20 02:34:00,5.87724,5.87809,5.87609,5.87657,17000000.0
2009-02-20 02:35:00,5.87602,5.87796,5.87578,5.87719,15000000.0
2009-02-20 02:36:00,5.87806,5.87998,5.87726,5.87836,14000000.0
2009-02-20 02:37:00,5.87946,5.88157,5.87848,5.87985,13000000.0
2009-02-20 02:38:00,5.88149,5.88395,5.88053,5.88389,14000000.0
2009-02-20 02:39:00,5.8841,5.88568,5.88215,5.88324,15000000.0
2009-02-20 02:40:00,5.88437,5.88437,5.88168,5.88319,12000000.0
2009-02-20 02:41:00,5.88318,5.8865,5.88265,5.88582,13000000.0
2009-02-20 02:42:00,5.88711,5.88753,5.88578,5.88666,16000000.0
2009-02-20 02:43:00,5.88585,5.88651,5.88415,5.88586,18000000.0
2009-02-20 02:44:00,5.88509,5.88557,5.88426,5.88496,10000000.0
2009-02-20 02:45:00,5.88606,5.88606,5.8844,5.88492,14000000.0
2009-02-20 02:46:00,5.88631,5.88726,5.88511,5.886,18000000.0
2009-02-20 02:47:00,5.8854,5.88849,5.8854,5.88802,17000000.0
2009-02-20 02:48:00,5.88885,5.88908,5.88731,5.88794,7000000.0
2009-02-20 02:49:00,5.88937,5.88999,5.88797,5.88931,13000000.0
2009-02-20 02:50:00,5.88896,5.89031,5.88866,5.88884,14000000.0
2009-02-20 02:51:00,5.88885,5.88962,5.88785,5.88818,15000000.0
2009-02-20 02:52:00,5.88924,5.89055,5.88884,5.88939,15000000.0
2009-02-20 02:53:00,5.89008,5.89034,5.88899,5.89002,9000000.0
2009-02-20 02:54:00,5.88993,5.8909,5.88918,5.8902,13000000.0
2009-02-20 02:55:00,5.88915,5.88986,5.88841,5.88942,11000000.0
2009-02-20 02:56:00,5.88936,5.89001,5.88782,5.88965,18000000.0
2009-02-20 02:57:00,5.88871,5.88911,5.88807,5.88818,13000000.0
2009-02-20 02:58:00,5.89009,5.89047,5.88755,5.88986,9000000.0
2009-02-20 02:59:00,5.88947,5.89026,5.88901,5.88961,14000000.0
2009-02-20 03:00:00,5.89085,5.89099,5.88876,5.88996,11000000.0
2009-02-20 03:01:00,5.89073,5.89272,5.89013,5.89272,11000000.0
2009-02-20 03:02:00,5.8908,5.89237,5.89009,5.89237,11000000.0
2009-02-20 03:03:00,5.89195,5.89317,5.89083,5.89219,23000000.0
2009-02-20 03:04:00,5.89121,5.89172,5.8903,5.89052,11000000.0
2009-02-20 03:05:00,5.88971,5.89076,5.88908,5.8894,17000000.0
2009-02-20 03:06:00,5.89054,5.89054,5.88923,5.88964,9000000.0
2009-02-20 03:07:00,5.88998,5.89026,5.88863,5.88962,15000000.0
2009-02-20 03:08:00,5.8894,5.8894,5.88757,5.88935,12000000.0
2009-02-20 03:09:00,5.88778,5.88893,5.88713,5.88893,15000000.0
2009-02-20 03:10:00,5.88845,5.88858,5.88683,5.88773,19000000.0
2009-02-20 03:11:00,5.88811,5.88851,5.88695,5.88776,15000000.0
2009-02-20 03:12:00,5.88774,5.88774,5.88531,5.88609,18000000.0
2009-02-20 03:13:00,5.88728,5.88806,5.88638,5.88655,18000000.0
2009-02-20 03:14:00,5.88645,5.8881,5.88643,5.8881,10000000.0
2009-02-20 03:15:00,5.88763,5.8884,5.88744,5.88744,7000000.0
2009-02-20 03:16:00,5.88966,5.89003,5.88882,5.88932,8000000.0
2009-02-20 03:17:00,5.89043,5.89257,5.89043,5.89229,10000000.0
2009-02-20 03:18:00,5.89367,5.8942,5.89259,5.89373,15000000.0
2009-02-20 03:19:00,5.89216,5.895,5.89216,5.89332,10000000.0
2009-02-20 03:20:00,5.89303,5.89405,5.89074,5.8908,16000000.0
2009-02-20 03:21:00,5.89129,5.89163,5.88935,5.88935,11000000.0
2009-02-20 03:22:00,5.88915,5.89006,5.88881,5.88906,10000000.0
2009-02-20 03:23:00,5.88958,5.89022,5.8883,5.88998,12000000.0
2009-02-20 03:24:00,5.88936,5.88976,5.88808,5.88883,13000000.0
2009-02-20 03:25:00,5.88889,5.89103,5.88889,5.88948,11000000.0
2009-02-20 03:26:00,5.89031,5.89031,5.88866,5.88959,13000000.0
2009-02-20 03:27:00,5.89048,5.89089,5.88902,5.88972,14000000.0
2009-02-20 03:28:00,5.89065,5.89075,5.88925,5.89074,18000000.0
2009-02-20 03:29:00,5.88988,5.89006,5.88885,5.88987,15000000.0
2009-02-20 03:30:00,5.88915,5.88942,5.88767,5.88767,10000000.0
2009-02-20 03:31:00,5.88791,5.89063,5.88791,5.88926,13000000.0
2009-02-20 03:32:00,5.89084,5.89203,5.88947,5.89113,16000000.0
2009-02-20 03:33:00,5.89112,5.89166,5.89026,5.89076,13000000.0
2009-02-20 03:34:00,5.89041,5.89155,5.89012,5.89033,16000000.0
2009-02-20 03:35:00,5.8919,5.89222,5.89066,5.89066,10000000.0
2009-02-20 03:36:00,5.88954,5.89092,5.88954,5.89002,11000000.0
2009-02-20 03:37:00,5.8905,5.89306,5.88956,5.89205,13000000.0
2009-02-20 03:38:00,5.89247,5.89452,5.89119,5.89452,13000000.0
2009-02-20 03:39:00,5.89498,5.89624,5.89404,5.89404,13000000.0
2009-02-20 03:40:00,5.89467,5.8957,5.89395,5.89493,12000000.0
2009-02-20 03:41:00,5.89504,5.89724,5.89482,5.89597,16000000.0
2009-02-20 03:42:00,5.89625,5.89859,5.89538,5.8966,21000000.0
2009-02-20 03:43:00,5.89791,5.89804,5.89652,5.89702,18000000.0
2009-02-20 03:44:00,5.8966,5.89804,5.89594,5.89794,15000000.0
2009-02-20 03:45:00,5.89752,5.89752,5.89422,5.89483,9000000.0
2009-02-20 03:46:00,5.89494,5.89613,5.89459,5.89575,8000000.0
2009-02-20 03:47:00,5.89541,5.89622,5.89497,5.89622,11000000.0
2009-02-20 03:48:00,5.89617,5.89747,5.8957,5.89591,9000000.0
2009-02-20 03:49:00,5.89647,5.8974,5.89507,5.89624,16000000.0
2009-02-20 03:50:00,5.89603,5.89629,5.89466,5.89466,19000000.0
2009-02-20 03:51:00,5.89557,5.89557,5.89404,5.89492,9000000.0
2009-02-20 03:52:00,5.89414,5.89483,5.89288,5.89438,19000000.0
2009-02-20 03:53:00,5.89499,5.89516,5.89358,5.89358,10000000.0
2009-02-20 03:54:00,5.89473,5.8949,5.89316,5.89411,17000000.0
2009-02-20 03:55:00,5.89509,5.8959,5.89395,5.89529,16000000.0
2009-02-20 03:56:00,5.8959,5.89612,5.89459,5.89459,7000000.0
2009-02-20 03:57:00,5.89573,5.89597,5.89463,5.89481,11000000.0
2009-02-20 03:58:00,5.89641,5.89641,5.89468,5.89534,12000000.0
2009-02-20 03:59:00,5.89644,5.89697,5.89525,5.89525,17000000.0
2009-02-20 04:00:00,5.89604,5.89633,5.89453,5.89509,12000000.0
2009-02-20 04:01:00,5.8951,5.89604,5.89453,5.89587,16000000.0
2009-02-20 04:02:00,5.89547,5.89851,5.89547,5.89805,14000000.0
2009-02-20 04:03:00,5.89654,5.89879,5.89625,5.89716,12000000.0
2009-02-20 04:04:00,5.89834,5.89885,5.89691,5.89785,16000000.0
2009-02-20 04:05:00,5.89659,5.89786,5.89619,5.89746,13000000.0
2009-02-20 04:06:00,5.89597,5.89698,5.89416,5.89698,16000000.0
2009-02-20 04:07:00,5.89532,5.89666,5.89459,5.89548,13000000.0
2009-02-20 04:08:00,5.89511,5.89586,5.89427,5.89491,14000000.0
2009-02-20 04:09:00,5.89466,5.89712,5.89466,5.89597,10000000.0
2009-02-20 04:10:00,5.89602,5.89669,5.89538,5.89575,12000000.0
2009-02-20 04:11:00,5.89465,5.8955,5.89411,5.89504,14000000.0
2009-02-20 04:12:00,5.89563,5.89578,5.89377,5.89524,19000000.0
2009-02-20 04:13:00,5.89473,5.89541,5.89384,5.89406,20000000.0
2009-02-20 04:14:00,5.89486,5.89486,5.89356,5.89398,12000000.0
2009-02-20 04:15:00,5.89315,5.89482,5.89315,5.89482,8000000.0
2009-02-20 04:16:00,5.89399,5.89481,5.89317,5.89352,13000000.0
2009-02-20 04:17:00,5.89495,5.89495,5.89359,5.89458,15000000.0
2009-02-20 04:18:00,5.89336,5.89578,5.89336,5.89578,9000000.0
2009-02-20 04:19:00,5.89617,5.89617,5.8946,5.8956,12000000.0
2009-02-20 04:20:00,5.89545,5.89614,5.89478,5.89558,9000000.0
2009-02-20 04:21:00,5.89514,5.89589,5.89462,5.89515,17000000.0
2009-02-20 04:22:00,5.89498,5.89546,5.89333,5.89346,14000000.0
2009-02-20 04:23:00,5.895,5.895,5.89354,5.89354,10000000.0
2009-02-20 04:24:00,5.89468,5.89468,5.89352,5.89377,12000000.0
2009-02-20 04:25:00,5.89422,5.89609,5.89408,5.89609,10000000.0
2009-02-20 04:26:00,5.89411,5.89591,5.89368,5.89496,7000000.0
2009-02-20 04:27:00,5.89517,5.89591,5.89432,5.89482,15000000.0
2009-02-20 04:28:00,5.89644,5.89681,5.89502,5.89535,7000000.0
2009-02-20 04:29:00,5.8957,5.89741,5.89537,5.89719,14000000.0
2009-02-20 04:30:00,5.89703,5.89743,5.89658,5.89677,11000000.0
2009-02-20 04:31:00,5.89739,5.89739,5.89602,5.89694,15000000.0
2009-02-20 04:32:00,5.89745,5.89866,5.8966,5.89755,17000000.0
2009-02-20 04:33:00,5.89775,5.89775,5.89564,5.89564,14000000.0
2009-02-20 04:34:00,5.89607,5.89638,5.89456,5.89482,9000000.0
2009-02-20 04:35:00,5.89561,5.89666,5.89527,5.8958,12000000.0
2009-02-20 04:36:00,5.8954,5.89684,5.8954,5.89594,12000000.0
2009-02-20 04:37:00,5.89781,5.89808,5.89596,5.89596,12000000.0
2009-02-20 04:38:00,5.8972,5.89791,5.89632,5.89632,11000000.0
2009-02-20 04:39:00,5.89683,5.89812,5.89627,5.89675,17000000.0
2009-02-20 04:40:00,5.89737,5.89737,5.89562,5.89703,9000000.0
2009-02-20 04:41:00,5.89553,5.89662,5.89553,5.8958,10000000.0
2009-02-20 04:42:00,5.89576,5.89698,5.89576,5.89648,8000000.0
2009-02-20 04:43:00,5.89657,5.89728,5.89638,5.89639,18000000.0
2009-02-20 04:44:00,5.89614,5.89687,5.89597,5.89662,9000000.0
2009-02-20 04:45:00,5.89654,5.89711,5.89622,5.89711,9000000.0
2009-02-20 04:46:00,5.89547,5.89655,5.89378,5.89611,16000000.0
2009-02-20 04:47:00,5.89431,5.89676,5.89431,5.89598,12000000.0
2009-02-20 04:48:00,5.89747,5.89747,5.89582,5.89615,10000000.0
2009-02-20 04:49:00,5.89561,5.89674,5.89452,5.89474,16000000.0
2009-02-20 04:50:00,5.89472,5.89562,5.89402,5.89491,16000000.0
2009-02-20 04:51:00,5.89419,5.89496,5.89337,5.89496,20000000.0
2009-02-20 04:52:00,5.89372,5.8941,5.89286,5.89305,13000000.0
2009-02-20 04:53:00,5.89423,5.89423,5.89211,5.89237,11000000.0
2009-02-20 04:54:00,5.89411,5.89411,5.8917,5.89201,11000000.0
2009-02-20 04:55:00,5.89297,5.89299,5.89171,5.89216,12000000.0
2009-02-20 04:56:00,5.89191,5.89442,5.89191,5.89277,16000000.0
2009-02-20 04:57:00,5.8938,5.89407,5.89333,5.89354,7000000.0
2009-02-20 04:58:00,5.8936,5.89398,5.89243,5.89377,13000000.0
2009-02-20 04:59:00,5.89397,5.89397,5.89242,5.89375,17000000.0
2009-02-20 05:00:00,5.89355,5.89373,5.89255,5.89351,10000000.0
2009-02-20 05:01:00,5.8918,5.89283,5.89056,5.89106,13000000.0
2009-02-20 05:02:00,5.89009,5.89092,5.88857,5.89077,18000000.0
2009-02-20 05:03:00,5.88964,5.88995,5.88873,5.88873,9000000.0
2009-02-20 05:04:00,5.88956,5.89036,5.88911,5.89019,12000000.0
2009-02-20 05:05:00,5.88969,5.89083,5.88959,5.88999,10000000.0
2009-02-20 05:06:00,5.89095,5.89134,5.8896,5.89062,20000000.0
2009-02-20 05:07:00,5.89134,5.89139,5.88998,5.89066,10000000.0
2009-02-20 05:08:00,5.89067,5.89158,5.88974,5.89081,17000000.0
2009-02-20 05:09:00,5.8905,5.89119,5.88977,5.89028,15000000.0
2009-02-20 05:10:00,5.89097,5.89097,5.88943,5.89002,10000000.0
2009-02-20 05:11:00,5.89101,5.89101,5.89,5.89004,16000000.0
2009-02-20 05:12:00,5.89063,5.89063,5.89018,5.89032,7000000.0
2009-02-20 05:13:00,5.89013,5.89028,5.88998,5.88998,12000000.0
2009-02-20 05:14:00,5.89069,5.89069,5.88858,5.88877,14000000.0
2009-02-20 05:15:00,5.88974,5.89023,5.8886,5.88925,16000000.0
2009-02-20 05:16:00,5.88934,5.89033,5.88863,5.88936,15000000.0
2009-02-20 05:17:00,5.88891,5.88975,5.88891,5.88929,10000000.0
2009-02-20 05:18:00,5.89084,5.89162,5.88963,5.88963,13000000.0
2009-02-20 05:19:00,5.89059,5.89154,5.89028,5.89071,13000000.0
2009-02-20 05:20:00,5.89022,5.89091,5.88948,5.88948,20000000.0
2009-02-20 05:21:00,5.89069,5.89069,5.88862,5.88969,9000000.0
2009-02-20 05:22:00,5.89021,5.89095,5.88926,5.89018,17000000.0
2009-02-20 05:23:00,5.89036,5.89243,5.89036,5.89143,14000000.0
2009-02-20 05:24:00,5.89247,5.89295,5.89179,5.89236,19000000.0
2009-02-20 05:25:00,5.89317,5.89524,5.89257,5.89472,13000000.0
2009-02-20 05:26:00,5.89529,5.89605,5.89412,5.89505,13000000.0
2009-02-20 05:27:00,5.89437,5.89485,5.89249,5.89352,13000000.0
2009-02-20 05:28:00,5.89376,5.89376,5.89285,5.8932,10000000.0
2009-02-20 05:29:00,5.89219,5.89358,5.89219,5.89296,17000000.0
2009-02-20 05:30:00,5.89251,5.89466,5.89251,5.89375,21000000.0
2009-02-20 05:31:00,5.89419,5.89602,5.89358,5.89602,13000000.0
2009-02-20 05:32:00,5.89481,5.89747,5.89458,5.89747,16000000.0
2009-02-20 05:33:00,5.89769,5.89769,5.8958,5.89595,13000000.0
2009-02-20 05:34:00,5.89584,5.89789,5.89584,5.8973,13000000.0
2009-02-20 05:35:00,5.89743,5.89913,5.89693,5.89913,14000000.0
2009-02-20 05:36:00,5.89896,5.89896,5.89647,5.8973,18000000.0
2009-02-20 05:37:00,5.89672,5.89823,5.89643,5.89734,12000000.0
2009-02-20 05:38:00,5.89672,5.89738,5.8959,5.89713,13000000.0
2009-02-20 05:39:00,5.89797,5.89857,5.89674,5.89727,21000000.0
2009-02-20 05:40:00,5.89925,5.89934,5.89729,5.89811,14000000.0
2009-02-20 05:41:00,5.89812,5.8994,5.89761,5.89917,13000000.0
2009-02-20 05:42:00,5.89821,5.89821,5.89614,5.8962,8000000.0
2009-02-20 05:43:00,5.89772,5.89772,5.89549,5.89714,13000000.0
2009-02-20 05:44:00,5.8978,5.89833,5.89662,5.89833,13000000.0
2009-02-20 05:45:00,5.8979,5.898,5.89657,5.89683,24000000.0
2009-02-20 05:46:00,5.897,5.89895,5.897,5.89739,14000000.0
2009-02-20 05:47:00,5.89913,5.89913,5.89669,5.8967,11000000.0
2009-02-20 05:48:00,5.89683,5.89779,5.89636,5.89682,18000000.0
2009-02-20 05:49:00,5.89711,5.89886,5.89694,5.89811,10000000.0
2009-02-20 05:50:00,5.89873,5.89873,5.89644,5.89759,10000000.0
2009-02-20 05:51:00,5.89669,5.89971,5.89669,5.89886,11000000.0
2009-02-20 05:52:00,5.89888,5.90005,5.89799,5.89899,19000000.0
2009-02-20 05:53:00,5.89871,5.89882,5.8979,5.89851,15000000.0
2009-02-20 05:54:00,5.89881,5.89908,5.89818,5.89884,7000000.0
2009-02-20 05:55:00,5.89937,5.89961,5.89829,5.89894,12000000.0
2009-02-20 05:56:00,5.89845,5.9009,5.89839,5.90021,16000000.0
2009-02-20 05:57:00,5.89963,5.90107,5.89903,5.90062,11000000.0
2009-02-20 05:58:00,5.89984,5.90049,5.89821,5.89864,22000000.0
2009-02-20 05:59:00,5.89899,5.89905,5.89649,5.89649,9000000.0
2009-02-20 06:00:00,5.89599,5.89887,5.89583,5.89839,17000000.0
2009-02-20 06:01:00,5.89948,5.90041,5.89817,5.90039,18000000.0
2009-02-20 06:02:00,5.89935,5.90013,5.89804,5.89804,18000000.0
2009-02-20 06:03:00,5.89786,5.89896,5.897,5.897,16000000.0
2009-02-20 06:04:00,5.89871,5.89936,5.89767,5.8987,8000000.0
2009-02-20 06:05:00,5.8987,5.89958,5.89804,5.89804,10000000.0
2009-02-20 06:06:00,5.89969,5.89985,5.89844,5.89925,27000000.0
2009-02-20 06:07:00,5.90041,5.90228,5.89938,5.90187,17000000.0
2009-02-20 06:08:00,5.90311,5.90467,5.90069,5.90467,14000000.0
2009-02-20 06:09:00,5.90494,5.90698,5.90336,5.90445,13000000.0
2009-02-20 06:10:00,5.90327,5.90556,5.90327,5.90428,14000000.0
2009-02-20 06:11:00,5.90384,5.90464,5.90222,5.90342,16000000.0
2009-02-20 06:12:00,5.90438,5.90438,5.90165,5.90165,17000000.0
2009-02-20 06:13:00,5.90247,5.90351,5.90184,5.90219,14000000.0
2009-02-20 06:14:00,5.90281,5.90434,5.90267,5.90432,12000000.0
2009-02-20 06:15:00,5.90416,5.90449,5.90359,5.90389,13000000.0
2009-02-20 06:16:00,5.90339,5.90485,5.90299,5.90372,14000000.0
2009-02-20 06:17:00,5.9035,5.90396,5.90259,5.90287,11000000.0
2009-02-20 06:18:00,5.90263,5.90318,5.90026,5.90118,12000000.0
2009-02-20 06:19:00,5.90068,5.9027,5.90061,5.90269,19000000.0
2009-02-20 06:20:00,5.90254,5.90402,5.90254,5.9034,11000000.0
2009-02-20 06:21:00,5.90397,5.90571,5.90378,5.905,9000000.0
2009-02-20 06:22:00,5.90426,5.90511,5.9026,5.90365,22000000.0
2009-02-20 06:23:00,5.90261,5.90311,5.90143,5.90212,18000000.0
2009-02-20 06:24:00,5.90199,5.9026,5.90112,5.90146,8000000.0
2009-02-20 06:25:00,5.90133,5.90178,5.90022,5.90045,9000000.0
2009-02-20 06:26:00,5.90034,5.90282,5.90029,5.90109,13000000.0
2009-02-20 06:27:00,5.90299,5.90337,5.90167,5.90279,15000000.0
2009-02-20 06:28:00,5.9034,5.9034,5.90098,5.90253,18000000.0
2009-02-20 06:29:00,5.90377,5.90408,5.90255,5.90352,16000000.0
2009-02-20 06:30:00,5.9031,5.90396,5.90254,5.90396,10000000.0
2009-02-20 06:31:00,5.90218,5.90359,5.90211,5.90264,13000000.0
2009-02-20 06:32:00,5.90317,5.90317,5.90063,5.90206,10000000.0
2009-02-20 06:33:00,5.90121,5.90151,5.89952,5.90045,10000000.0
2009-02-20 06:34:00,5.90124,5.90124,5.89903,5.89967,15000000.0
2009-02-20 06:35:00,5.89945,5.90339,5.89945,5.90261,13000000.0
2009-02-20 06:36:00,5.90484,5.90946,5.90437,5.90946,23000000.0
2009-02-20 06:37:00,5.9111,5.9111,5.90598,5.90791,11000000.0
2009-02-20 06:38:00,5.90692,5.90752,5.90558,5.90667,17000000.0
2009-02-20 06:39:00,5.90581,5.90646,5.9037,5.90526,8000000.0
2009-02-20 06:40:00,5.90379,5.90641,5.90379,5.90617,15000000.0
2009-02-20 06:41:00,5.90647,5.9065,5.90506,5.90525,15000000.0
2009-02-20 06:42:00,5.90549,5.9109,5.90549,5.9098,16000000.0
2009-02-20 06:43:00,5.91086,5.91192,5.909,5.909,12000000.0
2009-02-20 06:44:00,5.9087,5.9098,5.90767,5.9085,13000000.0
2009-02-20 06:45:00,5.9096,5.91136,5.9085,5.91013,14000000.0
2009-02-20 06:46:00,5.90916,5.91079,5.90887,5.91079,12000000.0
2009-02-20 06:47:00,5.91013,5.91024,5.90868,5.90868,11000000.0
2009-02-20 06:48:00,5.90906,5.90998,5.90821,5.90881,15000000.0
2009-02-20 06:49:00,5.90912,5.9096,5.90778,5.90895,17000000.0
2009-02-20 06:50:00,5.90746,5.90913,5.90746,5.90871,13000000.0
2009-02-20 06:51:00,5.90852,5.90852,5.90622,5.90622,8000000.0
2009-02-20 06:52:00,5.90777,5.90777,5.90514,5.90641,14000000.0
2009-02-20 06:53:00,5.9054,5.9073,5.90534,5.90621,13000000.0
2009-02-20 06:54:00,5.90695,5.90695,5.90522,5.90526,8000000.0
2009-02-20 06:55:00,5.90534,5.90619,5.9045,5.90503,10000000.0
2009-02-20 06:56:00,5.90647,5.90647,5.90392,5.90503,11000000.0
2009-02-20 06:57:00,5.90454,5.9056,5.90412,5.90485,17000000.0
2009-02-20 06:58:00,5.9053,5.9075,5.90477,5.90737,12000000.0
2009-02-20 06:59:00,5.90779,5.9097,5.90676,5.90934,14000000.0
2009-02-20 07:00:00,5.91105,5.91377,5.91049,5.91377,11000000.0
2009-02-20 07:01:00,5.91468,5.91596,5.91322,5.91539,10000000.0
2009-02-20 07:02:00,5.91513,5.9154,5.91309,5.91463,14000000.0
2009-02-20 07:03:00,5.91469,5.91591,5.9145,5.91591,7000000.0
2009-02-20 07:04:00,5.91616,5.91676,5.91415,5.91417,16000000.0
2009-02-20 07:05:00,5.91418,5.91587,5.91193,5.91193,15000000.0
2009-02-20 07:06:00,5.91166,5.91317,5.91157,5.91247,16000000.0
2009-02-20 07:07:00,5.91287,5.91287,5.91085,5.91212,12000000.0
2009-02-20 07:08:00,5.91177,5.91302,5.91085,5.91267,8000000.0
2009-02-20 07:09:00,5.91356,5.91401,5.91109,5.91109,8000000.0
2009-02-20 07:10:00,5.91173,5.91425,5.91154,5.91248,16000000.0
2009-02-20 07:11:00,5.91255,5.91422,5.91255,5.91422,17000000.0
2009-02-20 07:12:00,5.91323,5.91432,5.91309,5.91309,20000000.0
2009-02-20 07:13:00,5.91325,5.91438,5.91284,5.91297,18000000.0
2009-02-20 07:14:00,5.91322,5.91367,5.91221,5.91305,11000000.0
2009-02-20 07:15:00,5.91357,5.91358,5.91151,5.91288,18000000.0
2009-02-20 07:16:00,5.91235,5.91358,5.91121,5.91199,18000000.0
2009-02-20 07:17:00,5.91149,5.91268,5.91126,5.91235,12000000.0
2009-02-20 07:18:00,5.91389,5.91389,5.91168,5.91223,18000000.0
2009-02-20 07:19:00,5.91345,5.91345,5.91181,5.91259,14000000.0
2009-02-20 07:20:00,5.91328,5.91439,5.91179,5.91343,18000000.0
2009-02-20 07:21:00,5.91277,5.91439,5.91205,5.91423,13000000.0
2009-02-20 07:22:00,5.91378,5.91382,5.91153,5.91281,14000000.0
2009-02-20 07:23:00,5.91245,5.91303,5.91077,5.91077,15000000.0
2009-02-20 07:24:00,5.91203,5.913,5.91096,5.91212,16000000.0
2009-02-20 07:25:00,5.91287,5.91319,5.91155,5.91195,15000000.0
2009-02-20 07:26:00,5.9134,5.91411,5.9124,5.91286,13000000.0
2009-02-20 07:27:00,5.91417,5.91464,5.91316,5.91439,12000000.0
2009-02-20 07:28:00,5.91302,5.91472,5.91301,5.91472,22000000.0
2009-02-20 07:29:00,5.91354,5.91606,5.91354,5.9158,16000000.0
2009-02-20 07:30:00,5.91557,5.91563,5.91351,5.91442,14000000.0
2009-02-20 07:31:00,5.91453,5.91511,5.9138,5.91467,13000000.0
2009-02-20 07:32:00,5.91505,5.91505,5.91346,5.91346,9000000.0
2009-02-20 07:33:00,5.9138,5.91459,5.91297,5.9138,7000000.0
2009-02-20 07:34:00,5.91353,5.91445,5.91306,5.9143,18000000.0
2009-02-20 07:35:00,5.91408,5.9144,5.9133,5.91388,9000000.0
2009-02-20 07:36:00,5.91344,5.91399,5.91254,5.91257,13000000.0
2009-02-20 07:37:00,5.91285,5.9136,5.91207,5.91207,11000000.0
2009-02-20 07:38:00,5.91304,5.91308,5.91172,5.91189,11000000.0
2009-02-20 07:39:00,5.91267,5.91274,5.91143,5.91158,19000000.0
2009-02-20 07:40:00,5.91202,5.91374,5.91176,5.91273,11000000.0
2009-02-20 07:41:00,5.91302,5.91302,5.91186,5.91259,7000000.0
2009-02-20 07:42:00,5.91212,5.91219,5.90976,5.90976,13000000.0
2009-02-20 07:43:00,5.91021,5.91167,5.90968,5.91076,14000000.0
2009-02-20 07:44:00,5.91078,5.91124,5.91021,5.91051,10000000.0
2009-02-20 07:45:00,5.90973,5.91049,5.90911,5.91049,8000000.0
2009-02-20 07:46:00,5.9092,5.91042,5.90843,5.90985,13000000.0
2009-02-20 07:47:00,5.90979,5.9109,5.90953,5.91061,15000000.0
2009-02-20 07:48:00,5.9103,5.91253,5.91001,5.91093,13000000.0
2009-02-20 07:49:00,5.911,5.91257,5.911,5.91142,10000000.0
2009-02-20 07:50:00,5.9114,5.91246,5.91113,5.9118,17000000.0
2009-02-20 07:51:00,5.91081,5.91186,5.90984,5.90984,16000000.0
2009-02-20 07:52:00,5.91206,5.91258,5.91037,5.91123,13000000.0
2009-02-20 07:53:00,5.91074,5.91131,5.90968,5.91006,10000000.0
2009-02-20 07:54:00,5.90923,5.90971,5.90785,5.90785,11000000.0
2009-02-20 07:55:00,5.90735,5.90874,5.90722,5.90824,12000000.0
2009-02-20 07:56:00,5.90818,5.90849,5.907,5.9072,13000000.0
2009-02-20 07:57:00,5.90867,5.90911,5.90675,5.90734,8000000.0
2009-02-20 07:58:00,5.90865,5.90899,5.90577,5.9068,14000000.0
2009-02-20 07:59:00,5.90748,5.90812,5.90615,5.90715,15000000.0
2009-02-20 08:00:00,5.9075,5.90926,5.90711,5.90926,10000000.0
2009-02-20 08:01:00,5.90922,5.90953,5.90785,5.90833,13000000.0
2009-02-20 08:02:00,5.90939,5.91015,5.90832,5.90906,14000000.0
2009-02-20 08:03:00,5.9097,5.91108,5.90884,5.91054,12000000.0
2009-02-20 08:04:00,5.91086,5.91086,5.90925,5.91071,16000000.0
2009-02-20 08:05:00,5.90918,5.91037,5.90891,5.91037,14000000.0
2009-02-20 08:06:00,5.9088,5.91076,5.9088,5.90894,19000000.0
2009-02-20 08:07:00,5.90851,5.90972,5.90752,5.90904,19000000.0
2009-02-20 08:08:00,5.90824,5.91076,5.90824,5.91023,11000000.0
2009-02-20 08:09:00,5.90991,5.90991,5.90793,5.90835,10000000.0
2009-02-20 08:10:00,5.90887,5.90995,5.90808,5.90995,16000000.0
2009-02-20 08:11:00,5.90954,5.90976,5.90878,5.90941,9000000.0
2009-02-20 08:12:00,5.90907,5.90936,5.9074,5.90814,10000000.0
2009-02-20 08:13:00,5.90878,5.90896,5.90787,5.90826,11000000.0
2009-02-20 08:14:00,5.90911,5.90911,5.9071,5.90861,12000000.0
2009-02-20 08:15:00,5.90804,5.90852,5.9072,5.90723,15000000.0
2009-02-20 08:16:00,5.90723,5.90853,5.90646,5.90776,14000000.0
2009-02-20 08:17:00,5.90822,5.91119,5.90785,5.91119,10000000.0
2009-02-20 08:18:00,5.91196,5.91374,5.9108,5.91374,9000000.0
2009-02-20 08:19:00,5.91432,5.91462,5.91187,5.9132,11000000.0
2009-02-20 08:20:00,5.91279,5.91279,5.91163,5.91184,11000000.0
2009-02-20 08:21:00,5.9121,5.91326,5.91159,5.91159,20000000.0
2009-02-20 08:22:00,5.91141,5.91213,5.90832,5.90832,8000000.0
2009-02-20 08:23:00,5.90943,5.90985,5.90795,5.90889,12000000.0
2009-02-20 08:24:00,5.909,5.9101,5.90828,5.90907,13000000.0
2009-02-20 08:25:00,5.90866,5.91075,5.90866,5.91075,12000000.0
2009-02-20 08:26:00,5.91104,5.91134,5.90924,5.91131,13000000.0
2009-02-20 08:27:00,5.91074,5.91074,5.90579,5.90692,11000000.0
2009-02-20 08:28:00,5.90668,5.90704,5.90477,5.90592,8000000.0
2009-02-20 08:29:00,5.90576,5.90728,5.90522,5.90576,12000000.0
2009-02-20 08:30:00,5.90632,5.90867,5.90632,5.90848,11000000.0
2009-02-20 08:31:00,5.90804,5.90921,5.90692,5.90692,10000000.0
2009-02-20 08:32:00,5.90625,5.90755,5.9054,5.9064,13000000.0
2009-02-20 08:33:00,5.906,5.90842,5.906,5.90842,11000000.0
2009-02-20 08:34:00,5.90767,5.90815,5.90647,5.90647,17000000.0
2009-02-20 08:35:00,5.90675,5.90803,5.90675,5.90757,11000000.0
2009-02-20 08:36:00,5.9085,5.90959,5.90707,5.90959,10000000.0
2009-02-20 08:37:00,5.91014,5.91053,5.90899,5.90931,9000000.0
2009-02-20 08:38:00,5.9085,5.91109,5.9085,5.91061,18000000.0
2009-02-20 08:39:00,5.91076,5.91145,5.91034,5.91081,8000000.0
2009-02-20 08:40:00,5.91191,5.91295,5.91127,5.91274,7000000.0
2009-02-20 08:41:00,5.91169,5.91269,5.9111,5.9112,16000000.0
2009-02-20 08:42:00,5.91194,5.91286,5.91119,5.91119,14000000.0
2009-02-20 08:43:00,5.9114,5.91376,5.9114,5.91329,12000000.0
2009-02-20 08:44:00,5.91303,5.91308,5.911,5.911,9000000.0
2009-02-20 08:45:00,5.91234,5.91275,5.91081,5.91081,18000000.0
2009-02-20 08:46:00,5.91176,5.91261,5.91092,5.91225,14000000.0
2009-02-20 08:47:00,5.9118,5.91266,5.91103,5.91254,18000000.0
2009-02-20 08:48:00,5.91251,5.91309,5.91105,5.91133,12000000.0
2009-02-20 08:49:00,5.91168,5.9133,5.9115,5.91268,14000000.0
2009-02-20 08:50:00,5.91144,5.91264,5.91045,5.91082,16000000.0
2009-02-20 08:51:00,5.91138,5.91241,5.91054,5.9116,21000000.0
2009-02-20 08:52:00,5.91016,5.91233,5.90982,5.91114,20000000.0
2009-02-20 08:53:00,5.91254,5.91284,5.91162,5.91244,7000000.0
2009-02-20 08:54:00,5.91128,5.9124,5.91082,5.91102,17000000.0
2009-02-20 08:55:00,5.91179,5.91228,5.91082,5.91131,12000000.0
2009-02-20 08:56:00,5.91106,5.91107,5.90911,5.91066,17000000.0
2009-02-20 08:57:00,5.91065,5.91065,5.90857,5.90933,16000000.0
2009-02-20 08:58:00,5.90921,5.90972,5.90746,5.90902,12000000.0
2009-02-20 08:59:00,5.90874,5.909,5.90682,5.90808,13000000.0
2009-02-20 09:00:00,5.90708,5.90807,5.90626,5.90774,17000000.0
2009-02-20 09:01:00,5.9071,5.90923,5.9071,5.90775,13000000.0
2009-02-20 09:02:00,5.90901,5.90901,5.90796,5.90845,8000000.0
2009-02-20 09:03:00,5.90908,5.91102,5.90889,5.90889,16000000.0
2009-02-20 09:04:00,5.90989,5.91065,5.90908,5.90908,8000000.0
2009-02-20 09:05:00,5.90988,5.91117,5.90971,5.91117,11000000.0
2009-02-20 09:06:00,5.91232,5.9125,5.91108,5.91113,10000000.0
2009-02-20 09:07:00,5.91306,5.91698,5.91176,5.91698,10000000.0
2009-02-20 09:08:00,5.91845,5.92295,5.91825,5.9206,19000000.0
2009-02-20 09:09:00,5.92109,5.92237,5.91925,5.92068,16000000.0
2009-02-20 09:10:00,5.91979,5.92014,5.91846,5.91925,8000000.0
2009-02-20 09:11:00,5.91959,5.91959,5.9177,5.91775,11000000.0
2009-02-20 09:12:00,5.91882,5.91989,5.91814,5.91967,16000000.0
2009-02-20 09:13:00,5.91849,5.91933,5.91739,5.91858,15000000.0
2009-02-20 09:14:00,5.91813,5.92126,5.91779,5.92027,17000000.0
2009-02-20 09:15:00,5.92121,5.92264,5.91945,5.92025,12000000.0
2009-02-20 09:16:00,5.92064,5.92179,5.91953,5.91982,14000000.0
2009-02-20 09:17:00,5.92091,5.92123,5.91774,5.91774,14000000.0
2009-02-20 09:18:00,5.91922,5.91922,5.91657,5.91795,18000000.0
2009-02-20 09:19:00,5.91677,5.9171,5.91399,5.91557,14000000.0
2009-02-20 09:20:00,5.91427,5.91427,5.91276,5.91344,18000000.0
2009-02-20 09:21:00,5.915,5.91558,5.91362,5.91518,17000000.0
2009-02-20 09:22:00,5.91479,5.91501,5.91129,5.91129,13000000.0
2009-02-20 09:23:00,5.91187,5.91274,5.91014,5.91069,12000000.0
2009-02-20 09:24:00,5.90991,5.91244,5.90991,5.912,14000000.0
2009-02-20 09:25:00,5.912,5.91213,5.9108,5.91083,9000000.0
2009-02-20 09:26:00,5.91141,5.91141,5.90662,5.90765,13000000.0
2009-02-20 09:27:00,5.90731,5.91024,5.907,5.90953,13000000.0
2009-02-20 09:28:00,5.90996,5.9108,5.90833,5.91064,19000000.0
2009-02-20 09:29:00,5.90917,5.91022,5.90756,5.90879,14000000.0
2009-02-20 09:30:00,5.91073,5.91257,5.9102,5.91122,15000000.0
2009-02-20 09:31:00,5.91087,5.91308,5.91016,5.91305,11000000.0
2009-02-20 09:32:00,5.91253,5.91271,5.91032,5.91156,16000000.0
2009-02-20 09:33:00,5.91066,5.91357,5.91066,5.91179,9000000.0
2009-02-20 09:34:00,5.91373,5.91507,5.91205,5.91507,18000000.0
2009-02-20 09:35:00,5.9139,5.91458,5.91259,5.91259,14000000.0
2009-02-20 09:36:00,5.91283,5.91418,5.91283,5.91293,16000000.0
2009-02-20 09:37:00,5.91337,5.91468,5.91297,5.91355,20000000.0
2009-02-20 09:38:00,5.91313,5.91358,5.91234,5.91351,19000000.0
2009-02-20 09:39:00,5.91363,5.91436,5.91224,5.91388,16000000.0
2009-02-20 09:40:00,5.91324,5.91324,5.90909,5.91203,12000000.0
2009-02-20 09:41:00,5.91196,5.91305,5.91067,5.91305,18000000.0
2009-02-20 09:42:00,5.91178,5.91295,5.91139,5.91193,16000000.0
2009-02-20 09:43:00,5.91197,5.91368,5.91157,5.91337,15000000.0
2009-02-20 09:44:00,5.91408,5.91575,5.91408,5.91524,13000000.0
2009-02-20 09:45:00,5.91539,5.91579,5.91357,5.91527,13000000.0
2009-02-20 09:46:00,5.91562,5.91562,5.91323,5.91465,17000000.0
2009-02-20 09:47:00,5.91414,5.91433,5.91152,5.91257,13000000.0
2009-02-20 09:48:00,5.91408,5.91639,5.9138,5.91468,16000000.0
2009-02-20 09:49:00,5.91382,5.9152,5.91188,5.91296,17000000.0
2009-02-20 09:50:00,5.91234,5.91428,5.91081,5.91256,12000000.0
2009-02-20 09:51:00,5.91283,5.91357,5.91187,5.91187,16000000.0
2009-02-20 09:52:00,5.91125,5.91339,5.91125,5.91339,16000000.0
2009-02-20 09:53:00,5.91198,5.91242,5.91063,5.91111,15000000.0
2009-02-20 09:54:00,5.91139,5.91139,5.90902,5.91025,15000000.0
2009-02-20 09:55:00,5.91005,5.9106,5.90875,5.90875,15000000.0
2009-02-20 09:56:00,5.90985,5.91193,5.90965,5.91008,17000000.0
2009-02-20 09:57:00,5.91055,5.91091,5.90921,5.91023,12000000.0
2009-02-20 09:58:00,5.91052,5.91229,5.90969,5.91141,14000000.0
2009-02-20 09:59:00,5.91047,5.91089,5.9085,5.9085,10000000.0
2009-02-20 10:00:00,5.90892,5.91108,5.90892,5.91059,11000000.0
2009-02-20 10:01:00,5.91075,5.91109,5.90869,5.90911,24000000.0
2009-02-20 10:02:00,5.90795,5.90988,5.90778,5.90947,14000000.0
2009-02-20 10:03:00,5.90836,5.90937,5.90731,5.90846,16000000.0
2009-02-20 10:04:00,5.90789,5.90829,5.9066,5.90732,10000000.0
2009-02-20 10:05:00,5.9059,5.9068,5.90417,5.90417,10000000.0
2009-02-20 10:06:00,5.90238,5.90684,5.90238,5.90684,9000000.0
2009-02-20 10:07:00,5.90612,5.90744,5.90577,5.90577,11000000.0
2009-02-20 10:08:00,5.90715,5.90773,5.90664,5.90734,9000000.0
2009-02-20 10:09:00,5.90706,5.90706,5.90581,5.90624,11000000.0
2009-02-20 10:10:00,5.90542,5.90654,5.90493,5.9065,15000000.0
2009-02-20 10:11:00,5.90685,5.90945,5.90615,5.90945,16000000.0
2009-02-20 10:12:00,5.91009,5.91197,5.90957,5.91042,19000000.0
2009-02-20 10:13:00,5.91093,5.91312,5.91089,5.91089,9000000.0
2009-02-20 10:14:00,5.91134,5.91139,5.90902,5.90902,11000000.0
2009-02-20 10:15:00,5.9084,5.90934,5.90793,5.90934,8000000.0
2009-02-20 10:16:00,5.90979,5.91036,5.9075,5.90832,17000000.0
2009-02-20 10:17:00,5.90866,5.90887,5.90662,5.90865,16000000.0
2009-02-20 10:18:00,5.90874,5.91012,5.9083,5.90913,16000000.0
2009-02-20 10:19:00,5.90993,5.9119,5.90896,5.91161,17000000.0
2009-02-20 10:20:00,5.91148,5.91224,5.91057,5.91154,16000000.0
2009-02-20 10:21:00,5.91196,5.9132,5.91136,5.91183,7000000.0
2009-02-20 10:22:00,5.91163,5.91224,5.91049,5.91108,10000000.0
2009-02-20 10:23:00,5.91219,5.91321,5.91084,5.91169,14000000.0
2009-02-20 10:24:00,5.91265,5.91265,5.91037,5.91098,13000000.0
2009-02-20 10:25:00,5.91149,5.9124,5.91075,5.9124,12000000.0
2009-02-20 10:26:00,5.90997,5.91133,5.90954,5.91039,11000000.0
2009-02-20 10:27:00,5.90821,5.91076,5.90791,5.91076,13000000.0
2009-02-20 10:28:00,5.91188,5.91253,5.91001,5.91124,13000000.0
2009-02-20 10:29:00,5.90937,5.9107,5.90929,5.91006,11000000.0
2009-02-20 10:30:00,5.91053,5.91337,5.91028,5.91337,9000000.0
2009-02-20 10:31:00,5.91395,5.91787,5.91244,5.91787,16000000.0
2009-02-20 10:32:00,5.91484,5.91756,5.91484,5.91714,9000000.0
2009-02-20 10:33:00,5.91613,5.91798,5.91496,5.91753,12000000.0
2009-02-20 10:34:00,5.91822,5.91861,5.91649,5.91715,11000000.0
2009-02-20 10:35:00,5.9157,5.91791,5.91524,5.91736,17000000.0
2009-02-20 10:36:00,5.91772,5.91772,5.91383,5.91433,10000000.0
2009-02-20 10:37:00,5.91365,5.91392,5.91153,5.91392,15000000.0
2009-02-20 10:38:00,5.91296,5.91444,5.91265,5.9137,17000000.0
2009-02-20 10:39:00,5.91368,5.91368,5.91125,5.91329,13000000.0
2009-02-20 10:40:00,5.9126,5.91382,5.91182,5.91382,10000000.0
2009-02-20 10:41:00,5.91415,5.91516,5.91283,5.91298,15000000.0
2009-02-20 10:42:00,5.91522,5.91522,5.91194,5.91352,12000000.0
2009-02-20 10:43:00,5.91203,5.91304,5.91146,5.9123,13000000.0
2009-02-20 10:44:00,5.91179,5.91335,5.90961,5.91137,12000000.0
2009-02-20 10:45:00,5.91095,5.91095,5.90832,5.90942,13000000.0
2009-02-20 10:46:00,5.90894,5.91125,5.90825,5.91125,13000000.0
2009-02-20 10:47:00,5.91032,5.91032,5.90715,5.90829,7000000.0
2009-02-20 10:48:00,5.90819,5.90877,5.90711,5.90753,12000000.0
2009-02-20 10:49:00,5.90864,5.90921,5.90783,5.90921,10000000.0
2009-02-20 10:50:00,5.91061,5.91109,5.90857,5.91097,14000000.0
2009-02-20 10:51:00,5.91139,5.91164,5.90981,5.9103,11000000.0
2009-02-20 10:52:00,5.91051,5.91051,5.90904,5.90936,20000000.0
2009-02-20 10:53:00,5.90885,5.90885,5.90702,5.90777,9000000.0
2009-02-20 10:54:00,5.90831,5.91049,5.90831,5.91049,18000000.0
2009-02-20 10:55:00,5.9096,5.9103,5.9089,5.91002,10000000.0
2009-02-20 10:56:00,5.91071,5.91071,5.90863,5.909,11000000.0
2009-02-20 10:57:00,5.90979,5.91053,5.90916,5.91051,8000000.0
2009-02-20 10:58:00,5.91144,5.91329,5.90943,5.91329,10000000.0
2009-02-20 10:59:00,5.91554,5.9162,5.91377,5.91606,10000000.0
2009-02-20 11:00:00,5.91761,5.91835,5.91315,5.91445,15000000.0
2009-02-20 11:01:00,5.91281,5.91373,5.91046,5.91239,12000000.0
2009-02-20 11:02:00,5.91276,5.91291,5.91064,5.91191,8000000.0
2009-02-20 11:03:00,5.91236,5.91236,5.91072,5.91184,11000000.0
2009-02-20 11:04:00,5.91144,5.91157,5.90966,5.91098,15000000.0
2009-02-20 11:05:00,5.91143,5.91289,5.91103,5.91154,17000000.0
2009-02-20 11:06:00,5.91197,5.91331,5.91098,5.91261,12000000.0
2009-02-20 11:07:00,5.91321,5.91321,5.91133,5.91216,11000000.0
2009-02-20 11:08:00,5.90947,5.91198,5.90695,5.90718,22000000.0
2009-02-20 11:09:00,5.90626,5.90626,5.90164,5.90299,9000000.0
2009-02-20 11:10:00,5.90157,5.90157,5.89828,5.90048,16000000.0
2009-02-20 11:11:00,5.89948,5.90114,5.89818,5.90111,7000000.0
2009-02-20 11:12:00,5.90185,5.90349,5.90005,5.90258,15000000.0
2009-02-20 11:13:00,5.90301,5.90328,5.89886,5.9019,11000000.0
2009-02-20 11:14:00,5.90292,5.90292,5.90048,5.90139,18000000.0
2009-02-20 11:15:00,5.90196,5.90308,5.90041,5.90308,11000000.0
2009-02-20 11:16:00,5.90239,5.90439,5.90202,5.90395,13000000.0
2009-02-20 11:17:00,5.90411,5.90543,5.90285,5.90538,13000000.0
2009-02-20 11:18:00,5.90486,5.90557,5.90399,5.90466,9000000.0
2009-02-20 11:19:00,5.90549,5.90739,5.90413,5.90534,17000000.0
2009-02-20 11:20:00,5.90679,5.90767,5.90601,5.90767,14000000.0
2009-02-20 11:21:00,5.90761,5.90924,5.90694,5.90924,14000000.0
2009-02-20 11:22:00,5.9088,5.90952,5.90763,5.90897,22000000.0
2009-02-20 11:23:00,5.90709,5.90829,5.90659,5.90659,8000000.0
2009-02-20 11:24:00,5.90701,5.90706,5.90497,5.90673,18000000.0
2009-02-20 11:25:00,5.90648,5.90752,5.90443,5.9053,9000000.0
2009-02-20 11:26:00,5.90424,5.90465,5.90246,5.90415,15000000.0
2009-02-20 11:27:00,5.90545,5.90563,5.90404,5.90416,10000000.0
2009-02-20 11:28:00,5.90445,5.90567,5.90343,5.90509,13000000.0
2009-02-20 11:29:00,5.90304,5.90447,5.90285,5.90332,17000000.0
2009-02-20 11:30:00,5.90381,5.90398,5.90054,5.90163,13000000.0
2009-02-20 11:31:00,5.90038,5.90137,5.89793,5.89998,12000000.0
2009-02-20 11:32:00,5.89832,5.90015,5.89832,5.89954,20000000.0
2009-02-20 11:33:00,5.89944,5.89988,5.89839,5.89938,16000000.0
2009-02-20 11:34:00,5.89939,5.89982,5.89733,5.89982,13000000.0
2009-02-20 11:35:00,5.8997,5.90132,5.8986,5.90132,14000000.0
2009-02-20 11:36:00,5.9015,5.90225,5.90089,5.90225,11000000.0
2009-02-20 11:37:00,5.90238,5.90282,5.90062,5.90062,16000000.0
2009-02-20 11:38:00,5.90249,5.90259,5.90099,5.90245,8000000.0
2009-02-20 11:39:00,5.90152,5.90252,5.90132,5.9025,11000000.0
2009-02-20 11:40:00,5.90186,5.90561,5.90186,5.90521,12000000.0
2009-02-20 11:41:00,5.9041,5.90482,5.90258,5.90349,10000000.0
2009-02-20 11:42:00,5.90255,5.90565,5.90186,5.90372,10000000.0
2009-02-20 11:43:00,5.90224,5.90326,5.90121,5.90222,17000000.0
2009-02-20 11:44:00,5.90366,5.90368,5.90157,5.90239,15000000.0
2009-02-20 11:45:00,5.90217,5.90321,5.9004,5.90166,16000000.0
2009-02-20 11:46:00,5.90201,5.90323,5.90153,5.90323,7000000.0
2009-02-20 11:47:00,5.90366,5.90366,5.89993,5.9017,16000000.0
2009-02-20 11:48:00,5.90087,5.90134,5.89902,5.90134,13000000.0
2009-02-20 11:49:00,5.90231,5.90252,5.9008,5.90219,10000000.0
2009-02-20 11:50:00,5.90103,5.90342,5.90076,5.90321,12000000.0
2009-02-20 11:51:00,5.90357,5.90357,5.90072,5.902,14000000.0
2009-02-20 11:52:00,5.90059,5.90169,5.8996,5.90163,18000000.0
2009-02-20 11:53:00,5.90099,5.90099,5.89914,5.90084,16000000.0
2009-02-20 11:54:00,5.9011,5.9011,5.89818,5.89854,8000000.0
2009-02-20 11:55:00,5.89872,5.89984,5.89789,5.89984,8000000.0
2009-02-20 11:56:00,5.89985,5.9003,5.89925,5.89977,8000000.0
2009-02-20 11:57:00,5.89979,5.90014,5.89833,5.90001,11000000.0
2009-02-20 11:58:00,5.89898,5.89951,5.89785,5.89867,14000000.0
2009-02-20 11:59:00,5.89715,5.90188,5.89666,5.90188,11000000.0
2009-02-20 12:00:00,5.90246,5.90388,5.90115,5.90303,15000000.0
2009-02-20 12:01:00,5.90226,5.90298,5.89959,5.90083,13000000.0
2009-02-20 12:02:00,5.89953,5.90038,5.89832,5.90031,15000000.0
2009-02-20 12:03:00,5.89962,5.89993,5.89832,5.89993,11000000.0
2009-02-20 12:04:00,5.89881,5.89931,5.89616,5.8974,9000000.0
2009-02-20 12:05:00,5.89613,5.89613,5.89386,5.89587,9000000.0
2009-02-20 12:06:00,5.89529,5.89772,5.89529,5.89772,15000000.0
2009-02-20 12:07:00,5.89881,5.89885,5.89716,5.8979,11000000.0
2009-02-20 12:08:00,5.89883,5.89944,5.89754,5.89916,8000000.0
2009-02-20 12:09:00,5.90071,5.90104,5.89796,5.89895,18000000.0
2009-02-20 12:10:00,5.89784,5.89905,5.89771,5.89813,14000000.0
2009-02-20 12:11:00,5.89798,5.9004,5.89798,5.9001,9000000.0
2009-02-20 12:12:00,5.89986,5.90086,5.89914,5.90086,18000000.0
2009-02-20 12:13:00,5.9006,5.90231,5.89963,5.9019,12000000.0
2009-02-20 12:14:00,5.90236,5.90265,5.90095,5.90191,10000000.0
2009-02-20 12:15:00,5.9025,5.9025,5.89926,5.89957,8000000.0
2009-02-20 12:16:00,5.90081,5.90136,5.90003,5.90003,14000000.0
2009-02-20 12:17:00,5.901,5.90503,5.901,5.90503,13000000.0
2009-02-20 12:18:00,5.90379,5.90553,5.90316,5.90472,10000000.0
2009-02-20 12:19:00,5.907,5.90743,5.90505,5.9053,11000000.0
2009-02-20 12:20:00,5.90367,5.90488,5.90332,5.90471,8000000.0
2009-02-20 12:21:00,5.90381,5.90456,5.90137,5.90362,20000000.0
2009-02-20 12:22:00,5.90314,5.90314,5.90106,5.90237,14000000.0
2009-02-20 12:23:00,5.90129,5.904,5.90124,5.904,11000000.0
2009-02-20 12:24:00,5.90395,5.90584,5.90389,5.90551,17000000.0
2009-02-20 12:25:00,5.90602,5.90635,5.90422,5.90569,12000000.0
2009-02-20 12:26:00,5.9043,5.90569,5.90423,5.90569,7000000.0
2009-02-20 12:27:00,5.90568,5.90568,5.90471,5.90559,7000000.0
2009-02-20 12:28:00,5.90476,5.90724,5.90476,5.9064,19000000.0
2009-02-20 12:29:00,5.907,5.90733,5.90536,5.90722,12000000.0
2009-02-20 12:30:00,5.90771,5.90771,5.90486,5.90498,10000000.0
2009-02-20 12:31:00,5.90433,5.90692,5.90416,5.90487,12000000.0
2009-02-20 12:32:00,5.90611,5.90611,5.90361,5.90494,12000000.0
2009-02-20 12:33:00,5.90547,5.90569,5.9033,5.90334,15000000.0
2009-02-20 12:34:00,5.90388,5.90522,5.90365,5.9044,12000000.0
2009-02-20 12:35:00,5.90328,5.90454,5.90278,5.90355,12000000.0
2009-02-20 12:36:00,5.90296,5.90368,5.90215,5.90341,15000000.0
2009-02-20 12:37:00,5.904,5.904,5.90249,5.90347,8000000.0
2009-02-20 12:38:00,5.90314,5.90355,5.9025,5.9025,15000000.0
2009-02-20 12:39:00,5.9031,5.90373,5.90246,5.90368,14000000.0
2009-02-20 12:40:00,5.90402,5.90402,5.90266,5.9038,18000000.0
2009-02-20 12:41:00,5.90406,5.90413,5.90262,5.9036,11000000.0
2009-02-20 12:42:00,5.90379,5.90444,5.90219,5.90219,17000000.0
2009-02-20 12:43:00,5.9022,5.90486,5.9022,5.90486,11000000.0
2009-02-20 12:44:00,5.90405,5.90419,5.90186,5.90319,13000000.0
2009-02-20 12:45:00,5.90143,5.90194,5.89889,5.89889,10000000.0
2009-02-20 12:46:00,5.89771,5.89898,5.89488,5.89652,20000000.0
2009-02-20 12:47:00,5.89557,5.8982,5.89557,5.89773,10000000.0
2009-02-20 12:48:00,5.89832,5.89905,5.89797,5.89905,10000000.0
2009-02-20 12:49:00,5.89918,5.89939,5.89783,5.89927,15000000.0
2009-02-20 12:50:00,5.9,5.90021,5.89764,5.89903,14000000.0
2009-02-20 12:51:00,5.89834,5.9,5.89834,5.89928,14000000.0
2009-02-20 12:52:00,5.89901,5.89931,5.8982,5.89931,9000000.0
2009-02-20 12:53:00,5.89898,5.90027,5.89846,5.89879,9000000.0
2009-02-20 12:54:00,5.89975,5.9002,5.8982,5.89947,20000000.0
2009-02-20 12:55:00,5.89945,5.90005,5.89871,5.89943,12000000.0
2009-02-20 12:56:00,5.89912,5.89925,5.89815,5.89848,7000000.0
2009-02-20 12:57:00,5.89836,5.89836,5.89654,5.89671,13000000.0
2009-02-20 12:58:00,5.89659,5.89854,5.89638,5.89818,16000000.0
2009-02-20 12:59:00,5.89807,5.89838,5.8953,5.89693,14000000.0
2009-02-20 13:00:00,5.89675,5.89675,5.8946,5.89554,12000000.0
2009-02-20 13:01:00,5.89451,5.89623,5.89451,5.89623,17000000.0
2009-02-20 13:02:00,5.89641,5.89726,5.89584,5.89694,10000000.0
2009-02-20 13:03:00,5.89671,5.89697,5.89529,5.89697,22000000.0
2009-02-20 13:04:00,5.89648,5.89715,5.89497,5.89521,20000000.0
2009-02-20 13:05:00,5.89356,5.89602,5.89123,5.89228,14000000.0
2009-02-20 13:06:00,5.89256,5.89378,5.89128,5.89254,17000000.0
2009-02-20 13:07:00,5.89313,5.89499,5.89078,5.89224,22000000.0
2009-02-20 13:08:00,5.89187,5.89863,5.89166,5.89863,12000000.0
2009-02-20 13:09:00,5.89716,5.8981,5.89601,5.89694,12000000.0
2009-02-20 13:10:00,5.89528,5.89743,5.89418,5.89573,20000000.0
2009-02-20 13:11:00,5.89687,5.89687,5.89457,5.89545,12000000.0
2009-02-20 13:12:00,5.89621,5.89662,5.89479,5.89612,16000000.0
2009-02-20 13:13:00,5.89624,5.89624,5.89481,5.89583,14000000.0
2009-02-20 13:14:00,5.89597,5.89685,5.89516,5.89583,17000000.0
2009-02-20 13:15:00,5.89594,5.89651,5.89545,5.89563,7000000.0
2009-02-20 13:16:00,5.89658,5.8969,5.89533,5.8965,9000000.0
2009-02-20 13:17:00,5.89651,5.89746,5.89566,5.89736,15000000.0
2009-02-20 13:18:00,5.89716,5.8974,5.89628,5.89712,17000000.0
2009-02-20 13:19:00,5.89636,5.89811,5.89572,5.8971,15000000.0
2009-02-20 13:20:00,5.89808,5.899,5.89648,5.8977,12000000.0
2009-02-20 13:21:00,5.89905,5.89941,5.89725,5.89725,24000000.0
2009-02-20 13:22:00,5.89693,5.89878,5.89687,5.89832,12000000.0
2009-02-20 13:23:00,5.89877,5.89891,5.89624,5.89624,12000000.0
2009-02-20 13:24:00,5.89644,5.89692,5.89489,5.89541,18000000.0
2009-02-20 13:25:00,5.89499,5.89572,5.89397,5.89572,12000000.0
2009-02-20 13:26:00,5.89654,5.89654,5.89508,5.89645,12000000.0
2009-02-20 13:27:00,5.89644,5.89666,5.89432,5.89547,9000000.0
2009-02-20 13:28:00,5.89522,5.89575,5.89306,5.89442,15000000.0
2009-02-20 13:29:00,5.89196,5.89334,5.89196,5.89334,14000000.0
2009-02-20 13:30:00,5.89308,5.89397,5.89221,5.89348,11000000.0
2009-02-20 13:31:00,5.89281,5.89361,5.89249,5.89294,11000000.0
2009-02-20 13:32:00,5.89264,5.89327,5.89181,5.89181,8000000.0
2009-02-20 13:33:00,5.89184,5.89302,5.89107,5.8912,14000000.0
2009-02-20 13:34:00,5.89061,5.89271,5.89061,5.89136,11000000.0
2009-02-20 13:35:00,5.89145,5.89295,5.89076,5.89295,16000000.0
2009-02-20 13:36:00,5.8927,5.89293,5.89129,5.89293,8000000.0
2009-02-20 13:37:00,5.89337,5.89471,5.89195,5.89364,17000000.0
2009-02-20 13:38:00,5.89521,5.89592,5.89376,5.89435,14000000.0
2009-02-20 13:39:00,5.89593,5.8967,5.89447,5.89623,10000000.0
2009-02-20 13:40:00,5.89678,5.89685,5.89545,5.89645,8000000.0
2009-02-20 13:41:00,5.8944,5.89524,5.89436,5.89524,11000000.0
2009-02-20 13:42:00,5.89469,5.89469,5.89049,5.89149,14000000.0
2009-02-20 13:43:00,5.89189,5.89308,5.89112,5.8919,11000000.0
2009-02-20 13:44:00,5.8927,5.89303,5.89176,5.89248,11000000.0
2009-02-20 13:45:00,5.89174,5.89311,5.89101,5.89158,14000000.0
2009-02-20 13:46:00,5.89269,5.89343,5.89205,5.89288,11000000.0
2009-02-20 13:47:00,5.89407,5.89444,5.89264,5.89314,13000000.0
2009-02-20 13:48:00,5.89263,5.89325,5.89174,5.893,14000000.0
2009-02-20 13:49:00,5.89244,5.89333,5.89155,5.89301,12000000.0
2009-02-20 13:50:00,5.89133,5.89298,5.89133,5.8921,16000000.0
2009-02-20 13:51:00,5.89247,5.89349,5.89163,5.89304,14000000.0
2009-02-20 13:52:00,5.89213,5.89418,5.89213,5.89305,10000000.0
2009-02-20 13:53:00,5.89354,5.89354,5.89188,5.89208,10000000.0
2009-02-20 13:54:00,5.89257,5.89257,5.89145,5.89248,8000000.0
2009-02-20 13:55:00,5.89256,5.89256,5.89031,5.89112,13000000.0
2009-02-20 13:56:00,5.89171,5.89171,5.88955,5.89054,17000000.0
2009-02-20 13:57:00,5.89143,5.8924,5.88938,5.89026,13000000.0
2009-02-20 13:58:00,5.88932,5.88947,5.88783,5.88908,7000000.0
2009-02-20 13:59:00,5.89092,5.89169,5.88994,5.89169,9000000.0
2009-02-20 14:00:00,5.89093,5.89093,5.88929,5.89005,7000000.0
2009-02-20 14:01:00,5.88801,5.88897,5.88625,5.88693,11000000.0
2009-02-20 14:02:00,5.885,5.88582,5.88347,5.88559,19000000.0
2009-02-20 14:03:00,5.88613,5.88749,5.88432,5.88659,13000000.0
2009-02-20 14:04:00,5.88624,5.88813,5.88602,5.88771,22000000.0
2009-02-20 14:05:00,5.88866,5.88912,5.88702,5.88793,17000000.0
2009-02-20 14:06:00,5.88836,5.88836,5.88552,5.88593,11000000.0
2009-02-20 14:07:00,5.88586,5.88596,5.88369,5.88561,9000000.0
2009-02-20 14:08:00,5.88638,5.88734,5.88528,5.88719,11000000.0
2009-02-20 14:09:00,5.88818,5.88818,5.88639,5.88738,12000000.0
2009-02-20 14:10:00,5.88805,5.89053,5.88607,5.8903,13000000.0
2009-02-20 14:11:00,5.8905,5.8922,5.8896,5.89109,14000000.0
2009-02-20 14:12:00,5.89101,5.892,5.89042,5.89187,11000000.0
2009-02-20 14:13:00,5.89078,5.89137,5.88918,5.89116,11000000.0
2009-02-20 14:14:00,5.89014,5.89102,5.88918,5.88947,7000000.0
2009-02-20 14:15:00,5.88997,5.89096,5.88828,5.89096,14000000.0
2009-02-20 14:16:00,5.89112,5.89112,5.88856,5.88943,13000000.0
2009-02-20 14:17:00,5.88952,5.89095,5.88874,5.88996,22000000.0
2009-02-20 14:18:00,5.8883,5.89113,5.8883,5.89113,15000000.0
2009-02-20 14:19:00,5.89174,5.893,5.89074,5.8916,12000000.0
2009-02-20 14:20:00,5.89385,5.8946,5.89284,5.89394,7000000.0
2009-02-20 14:21:00,5.89409,5.89584,5.8929,5.89559,13000000.0
2009-02-20 14:22:00,5.89446,5.8955,5.89316,5.89316,8000000.0
2009-02-20 14:23:00,5.89231,5.89374,5.89231,5.89374,11000000.0
2009-02-20 14:24:00,5.89275,5.8941,5.89207,5.89329,13000000.0
2009-02-20 14:25:00,5.89362,5.89362,5.8924,5.89266,15000000.0
2009-02-20 14:26:00,5.89281,5.89333,5.89176,5.89333,8000000.0
2009-02-20 14:27:00,5.89165,5.89247,5.89165,5.89225,10000000.0
2009-02-20 14:28:00,5.89215,5.89341,5.89149,5.89341,11000000.0
2009-02-20 14:29:00,5.89395,5.89403,5.89135,5.89273,21000000.0
2009-02-20 14:30:00,5.89089,5.89217,5.89027,5.89137,11000000.0
2009-02-20 14:31:00,5.89104,5.89278,5.89067,5.89193,17000000.0
2009-02-20 14:32:00,5.89198,5.89311,5.89142,5.89295,15000000.0
2009-02-20 14:33:00,5.89287,5.89703,5.89286,5.89703,8000000.0
2009-02-20 14:34:00,5.89669,5.89669,5.89492,5.89519,9000000.0
2009-02-20 14:35:00,5.89596,5.89765,5.89558,5.89765,11000000.0
2009-02-20 14:36:00,5.89714,5.89763,5.89446,5.89592,15000000.0
2009-02-20 14:37:00,5.89404,5.89465,5.89274,5.89294,8000000.0
2009-02-20 14:38:00,5.89434,5.89454,5.89214,5.89214,10000000.0
2009-02-20 14:39:00,5.89442,5.89723,5.89323,5.89705,19000000.0
2009-02-20 14:40:00,5.89673,5.89673,5.89543,5.8959,15000000.0
2009-02-20 14:41:00,5.89656,5.89708,5.89585,5.89585,15000000.0
2009-02-20 14:42:00,5.89631,5.89684,5.89485,5.89588,17000000.0
2009-02-20 14:43:00,5.89701,5.89737,5.89564,5.89695,15000000.0
2009-02-20 14:44:00,5.89748,5.89779,5.89622,5.89726,15000000.0
2009-02-20 14:45:00,5.89528,5.89673,5.89438,5.89465,9000000.0
2009-02-20 14:46:00,5.89306,5.89491,5.89276,5.89433,11000000.0
2009-02-20 14:47:00,5.89383,5.8944,5.89264,5.89367,12000000.0
2009-02-20 14:48:00,5.89496,5.89507,5.89339,5.89435,12000000.0
2009-02-20 14:49:00,5.89588,5.89653,5.89473,5.89613,12000000.0
2009-02-20 14:50:00,5.89512,5.89536,5.89359,5.8946,15000000.0
2009-02-20 14:51:00,5.89479,5.89539,5.89433,5.89436,10000000.0
2009-02-20 14:52:00,5.89555,5.89645,5.89445,5.89582,13000000.0
2009-02-20 14:53:00,5.89597,5.8978,5.89597,5.89763,13000000.0
2009-02-20 14:54:00,5.89702,5.89826,5.89512,5.89826,9000000.0
2009-02-20 14:55:00,5.89837,5.89878,5.89709,5.89844,16000000.0
2009-02-20 14:56:00,5.89897,5.90219,5.8982,5.90134,15000000.0
2009-02-20 14:57:00,5.90305,5.90337,5.90162,5.90162,15000000.0
2009-02-20 14:58:00,5.90235,5.90326,5.90126,5.90297,11000000.0
2009-02-20 14:59:00,5.90273,5.90327,5.90044,5.90179,14000000.0
2009-02-20 15:00:00,5.90088,5.90277,5.89973,5.90156,18000000.0
2009-02-20 15:01:00,5.90122,5.90223,5.90043,5.90118,12000000.0
2009-02-20 15:02:00,5.90092,5.90139,5.89941,5.90014,7000000.0
2009-02-20 15:03:00,5.90058,5.90344,5.89981,5.90308,18000000.0
2009-02-20 15:04:00,5.9037,5.90386,5.90221,5.90242,21000000.0
2009-02-20 15:05:00,5.9045,5.90564,5.90287,5.90426,13000000.0
2009-02-20 15:06:00,5.90592,5.90707,5.90401,5.90495,14000000.0
2009-02-20 15:07:00,5.90673,5.907,5.90482,5.90486,22000000.0
2009-02-20 15:08:00,5.90509,5.90586,5.90462,5.90579,10000000.0
2009-02-20 15:09:00,5.9047,5.90661,5.9047,5.90573,9000000.0
2009-02-20 15:10:00,5.90737,5.90878,5.90629,5.90878,14000000.0
2009-02-20 15:11:00,5.90932,5.90954,5.90775,5.9088,12000000.0
2009-02-20 15:12:00,5.90901,5.91041,5.90848,5.91041,13000000.0
2009-02-20 15:13:00,5.91013,5.91062,5.90848,5.90931,12000000.0
2009-02-20 15:14:00,5.90895,5.91075,5.90855,5.91075,10000000.0
2009-02-20 15:15:00,5.91134,5.91134,5.90872,5.91017,16000000.0
2009-02-20 15:16:00,5.91002,5.91048,5.90849,5.90849,15000000.0
2009-02-20 15:17:00,5.90909,5.9109,5.90823,5.9109,14000000.0
2009-02-20 15:18:00,5.9113,5.91144,5.90954,5.90998,12000000.0
2009-02-20 15:19:00,5.90995,5.90995,5.90751,5.90907,11000000.0
2009-02-20 15:20:00,5.90804,5.91,5.90731,5.90795,14000000.0
2009-02-20 15:21:00,5.90804,5.90873,5.90719,5.90742,14000000.0
2009-02-20 15:22:00,5.909,5.909,5.90774,5.90802,10000000.0
2009-02-20 15:23:00,5.90818,5.9083,5.90675,5.9082,11000000.0
2009-02-20 15:24:00,5.90731,5.90738,5.90618,5.90687,10000000.0
2009-02-20 15:25:00,5.90687,5.90687,5.90532,5.90636,16000000.0
2009-02-20 15:26:00,5.90492,5.90577,5.90367,5.90482,15000000.0
2009-02-20 15:27:00,5.90341,5.90514,5.90293,5.90417,10000000.0
2009-02-20 15:28:00,5.90617,5.9068,5.90453,5.90567,11000000.0
2009-02-20 15:29:00,5.90736,5.90854,5.90692,5.90836,19000000.0
2009-02-20 15:30:00,5.90954,5.91033,5.90642,5.90732,10000000.0
2009-02-20 15:31:00,5.90654,5.90729,5.90121,5.90127,14000000.0
2009-02-20 15:32:00,5.90252,5.90479,5.90169,5.90479,12000000.0
2009-02-20 15:33:00,5.90622,5.9093,5.90516,5.90735,20000000.0
2009-02-20 15:34:00,5.90806,5.91029,5.9076,5.91029,12000000.0
2009-02-20 15:35:00,5.91061,5.9117,5.90867,5.91091,12000000.0
2009-02-20 15:36:00,5.91133,5.91338,5.91092,5.91307,10000000.0
2009-02-20 15:37:00,5.91231,5.91288,5.90988,5.90988,10000000.0
2009-02-20 15:38:00,5.91169,5.91258,5.91052,5.91052,13000000.0
2009-02-20 15:39:00,5.91137,5.9115,5.90868,5.90959,7000000.0
2009-02-20 15:40:00,5.9096,5.90967,5.90696,5.9092,10000000.0
2009-02-20 15:41:00,5.90935,5.91042,5.90876,5.90965,9000000.0
2009-02-20 15:42:00,5.9076,5.91199,5.9076,5.91122,13000000.0
2009-02-20 15:43:00,5.9113,5.91305,5.91013,5.91163,16000000.0
2009-02-20 15:44:00,5.90927,5.91057,5.90898,5.91031,14000000.0
2009-02-20 15:45:00,5.9107,5.91098,5.90866,5.91001,15000000.0
2009-02-20 15:46:00,5.9118,5.91253,5.91127,5.91226,13000000.0
2009-02-20 15:47:00,5.91242,5.91242,5.91022,5.91129,9000000.0
2009-02-20 15:48:00,5.91169,5.91206,5.91019,5.91072,21000000.0
2009-02-20 15:49:00,5.91035,5.9115,5.90844,5.90901,23000000.0
2009-02-20 15:50:00,5.90914,5.90968,5.9066,5.90845,12000000.0
2009-02-20 15:51:00,5.9079,5.9079,5.90499,5.90654,19000000.0
2009-02-20 15:52:00,5.90636,5.90814,5.90613,5.90814,15000000.0
2009-02-20 15:53:00,5.90872,5.90872,5.90667,5.90827,14000000.0
2009-02-20 15:54:00,5.9066,5.90849,5.9066,5.9084,15000000.0
2009-02-20 15:55:00,5.90668,5.91031,5.90668,5.91031,12000000.0
2009-02-20 15:56:00,5.90958,5.91066,5.90709,5.91066,18000000.0
2009-02-20 15:57:00,5.9099,5.91047,5.90902,5.90902,10000000.0
2009-02-20 15:58:00,5.90881,5.91117,5.90881,5.91117,22000000.0
2009-02-20 15:59:00,5.91138,5.91186,5.90945,5.91002,12000000.0
2009-02-20 16:00:00,5.91038,5.91127,5.90936,5.90958,12000000.0
2009-02-20 16:01:00,5.90942,5.91123,5.90911,5.91038,12000000.0
2009-02-20 16:02:00,5.91036,5.91169,5.90945,5.91118,13000000.0
2009-02-20 16:03:00,5.9126,5.91541,5.91187,5.91286,13000000.0
2009-02-20 16:04:00,5.91392,5.91392,5.91157,5.91181,11000000.0
2009-02-20 16:05:00,5.91342,5.91362,5.91226,5.91313,9000000.0
2009-02-20 16:06:00,5.9137,5.91553,5.9124,5.91402,14000000.0
2009-02-20 16:07:00,5.91683,5.91783,5.91531,5.91783,15000000.0
2009-02-20 16:08:00,5.91706,5.91748,5.91565,5.91683,15000000.0
2009-02-20 16:09:00,5.91744,5.91924,5.91668,5.91911,17000000.0
2009-02-20 16:10:00,5.91912,5.91919,5.91609,5.91804,14000000.0
2009-02-20 16:11:00,5.91733,5.9176,5.91608,5.91743,9000000.0
2009-02-20 16:12:00,5.91822,5.91985,5.91689,5.91957,15000000.0
2009-02-20 16:13:00,5.91932,5.92147,5.91911,5.92147,14000000.0
2009-02-20 16:14:00,5.92149,5.92334,5.92031,5.9226,12000000.0
2009-02-20 16:15:00,5.92219,5.92298,5.92043,5.92104,14000000.0
2009-02-20 16:16:00,5.92089,5.92089,5.91777,5.91791,13000000.0
2009-02-20 16:17:00,5.91806,5.91988,5.91675,5.91689,18000000.0
2009-02-20 16:18:00,5.91767,5.91882,5.91734,5.91817,13000000.0
2009-02-20 16:19:00,5.91857,5.92051,5.91788,5.9198,8000000.0
2009-02-20 16:20:00,5.92118,5.92575,5.92118,5.92575,13000000.0
2009-02-20 16:21:00,5.92649,5.92649,5.92296,5.92296,12000000.0
2009-02-20 16:22:00,5.92276,5.92377,5.92193,5.92223,11000000.0
2009-02-20 16:23:00,5.923,5.92303,5.9208,5.92133,14000000.0
2009-02-20 16:24:00,5.9215,5.9216,5.91938,5.91973,15000000.0
2009-02-20 16:25:00,5.92225,5.92258,5.91896,5.92095,11000000.0
2009-02-20 16:26:00,5.9212,5.92253,5.92086,5.92154,8000000.0
2009-02-20 16:27:00,5.92231,5.92348,5.92168,5.92262,10000000.0
2009-02-20 16:28:00,5.92348,5.92473,5.92222,5.92284,15000000.0
2009-02-20 16:29:00,5.92402,5.92467,5.92344,5.92455,7000000.0
2009-02-20 16:30:00,5.92433,5.92433,5.91879,5.92199,16000000.0
2009-02-20 16:31:00,5.9213,5.92292,5.91963,5.92092,14000000.0
2009-02-20 16:32:00,5.92138,5.9218,5.92031,5.9212,7000000.0
2009-02-20 16:33:00,5.92108,5.92112,5.91897,5.92013,8000000.0
2009-02-20 16:34:00,5.91998,5.92033,5.91742,5.91742,8000000.0
2009-02-20 16:35:00,5.91891,5.91891,5.91409,5.91447,9000000.0
2009-02-20 16:36:00,5.91441,5.9154,5.91315,5.91431,13000000.0
2009-02-20 16:37:00,5.91467,5.91539,5.91321,5.91539,18000000.0
2009-02-20 16:38:00,5.91537,5.91539,5.91234,5.91539,18000000.0
2009-02-20 16:39:00,5.915,5.915,5.9116,5.91375,20000000.0
2009-02-20 16:40:00,5.91528,5.91558,5.91376,5.91558,13000000.0
2009-02-20 16:41:00,5.91418,5.91459,5.91123,5.91228,20000000.0
2009-02-20 16:42:00,5.91245,5.91319,5.91071,5.91172,18000000.0
2009-02-20 16:43:00,5.91154,5.91199,5.90983,5.91039,15000000.0
2009-02-20 16:44:00,5.91088,5.91155,5.908,5.91043,20000000.0
2009-02-20 16:45:00,5.90709,5.90789,5.90371,5.90516,13000000.0
2009-02-20 16:46:00,5.90425,5.90521,5.90272,5.9045,15000000.0
2009-02-20 16:47:00,5.90476,5.90542,5.90329,5.90329,8000000.0
2009-02-20 16:48:00,5.90184,5.90221,5.90026,5.90217,11000000.0
2009-02-20 16:49:00,5.90246,5.90246,5.89898,5.9001,12000000.0
2009-02-20 16:50:00,5.89989,5.90082,5.89891,5.90082,15000000.0
2009-02-20 16:51:00,5.90102,5.90102,5.89606,5.89628,18000000.0
2009-02-20 16:52:00,5.89649,5.89684,5.8935,5.89645,14000000.0
2009-02-20 16:53:00,5.89662,5.89797,5.89603,5.8976,8000000.0
2009-02-20 16:54:00,5.89772,5.89831,5.89648,5.89831,11000000.0
2009-02-20 16:55:00,5.89817,5.89817,5.89333,5.89434,12000000.0
2009-02-20 16:56:00,5.89455,5.89498,5.89258,5.89282,10000000.0
2009-02-20 16:57:00,5.89255,5.89511,5.89162,5.89374,8000000.0
2009-02-20 16:58:00,5.89127,5.894,5.88997,5.894,9000000.0
2009-02-20 16:59:00,5.89415,5.89588,5.89244,5.89275,13000000.0
2009-02-20 17:00:00,5.89298,5.89488,5.89205,5.89413,11000000.0
2009-02-20 17:01:00,5.89429,5.89678,5.89369,5.89559,12000000.0
2009-02-20 17:02:00,5.89608,5.89682,5.89545,5.89619,10000000.0
2009-02-20 17:03:00,5.89634,5.89677,5.89457,5.8954,16000000.0
2009-02-20 17:04:00,5.89625,5.897,5.89436,5.89607,13000000.0
2009-02-20 17:05:00,5.89638,5.89684,5.89181,5.89271,16000000.0
2009-02-20 17:06:00,5.89376,5.89467,5.89175,5.89253,12000000.0
2009-02-20 17:07:00,5.89191,5.89214,5.88814,5.88814,8000000.0
2009-02-20 17:08:00,5.88905,5.89213,5.88638,5.88715,21000000.0
2009-02-20 17:09:00,5.8872,5.88989,5.88616,5.88972,16000000.0
2009-02-20 17:10:00,5.88956,5.89073,5.88902,5.88935,11000000.0
2009-02-20 17:11:00,5.88747,5.88765,5.8843,5.886,11000000.0
2009-02-20 17:12:00,5.88593,5.88881,5.88518,5.88881,9000000.0
2009-02-20 17:13:00,5.88894,5.89068,5.88815,5.88914,9000000.0
2009-02-20 17:14:00,5.89053,5.89068,5.88696,5.89046,17000000.0
2009-02-20 17:15:00,5.89154,5.8934,5.88882,5.8934,11000000.0
2009-02-20 17:16:00,5.89393,5.894,5.8902,5.89082,15000000.0
2009-02-20 17:17:00,5.89221,5.89305,5.89003,5.8923,13000000.0
2009-02-20 17:18:00,5.89191,5.89332,5.89042,5.89213,15000000.0
2009-02-20 17:19:00,5.89238,5.89452,5.89192,5.89421,17000000.0
2009-02-20 17:20:00,5.89445,5.89641,5.89345,5.89604,12000000.0
2009-02-20 17:21:00,5.89644,5.89735,5.89469,5.89652,7000000.0
2009-02-20 17:22:00,5.89861,5.89915,5.89543,5.89763,14000000.0
2009-02-20 17:23:00,5.89781,5.89813,5.89651,5.89714,13000000.0
2009-02-20 17:24:00,5.89707,5.8974,5.89511,5.89659,9000000.0
2009-02-20 17:25:00,5.89808,5.89845,5.89661,5.89691,11000000.0
2009-02-20 17:26:00,5.89512,5.89549,5.89335,5.89479,16000000.0
2009-02-20 17:27:00,5.8941,5.89563,5.89292,5.89366,9000000.0
2009-02-20 17:28:00,5.89302,5.89634,5.89249,5.89555,15000000.0
2009-02-20 17:29:00,5.89746,5.89746,5.89204,5.89429,11000000.0
2009-02-20 17:30:00,5.8946,5.89601,5.89225,5.89506,19000000.0
2009-02-20 17:31:00,5.89498,5.89498,5.89254,5.89288,11000000.0
2009-02-20 17:32:00,5.8931,5.89366,5.8914,5.892,9000000.0
2009-02-20 17:33:00,5.89257,5.89291,5.89027,5.89049,10000000.0
2009-02-20 17:34:00,5.89114,5.89269,5.88998,5.89187,14000000.0
2009-02-20 17:35:00,5.89286,5.89369,5.89036,5.8925,13000000.0
2009-02-20 17:36:00,5.89125,5.89336,5.89073,5.89336,11000000.0
2009-02-20 17:37:00,5.8936,5.89533,5.89254,5.89374,15000000.0
2009-02-20 17:38:00,5.8928,5.89403,5.89069,5.89323,17000000.0
2009-02-20 17:39:00,5.89335,5.89335,5.89191,5.89229,8000000.0
2009-02-20 17:40:00,5.89123,5.89377,5.89115,5.89278,12000000.0
2009-02-20 17:41:00,5.89357,5.89505,5.89238,5.89472,21000000.0
2009-02-20 17:42:00,5.89457,5.89457,5.89102,5.89293,13000000.0
2009-02-20 17:43:00,5.89181,5.89283,5.89014,5.89153,11000000.0
2009-02-20 17:44:00,5.89084,5.89134,5.8891,5.89098,19000000.0
2009-02-20 17:45:00,5.89099,5.89175,5.88997,5.89098,10000000.0
2009-02-20 17:46:00,5.89113,5.89194,5.89019,5.89194,13000000.0
2009-02-20 17:47:00,5.89075,5.89288,5.88964,5.89288,9000000.0
2009-02-20 17:48:00,5.89385,5.89448,5.89129,5.89383,14000000.0
2009-02-20 17:49:00,5.89331,5.89357,5.88913,5.89025,14000000.0
2009-02-20 17:50:00,5.89169,5.89234,5.88844,5.89151,17000000.0
2009-02-20 17:51:00,5.89138,5.8928,5.89073,5.89224,13000000.0
2009-02-20 17:52:00,5.89237,5.89478,5.89126,5.89335,24000000.0
2009-02-20 17:53:00,5.89294,5.89661,5.89294,5.89511,16000000.0
2009-02-20 17:54:00,5.89543,5.89712,5.89425,5.89549,16000000.0
2009-02-20 17:55:00,5.89655,5.89874,5.89606,5.89757,13000000.0
2009-02-20 17:56:00,5.89737,5.89737,5.89491,5.89678,15000000.0
2009-02-20 17:57:00,5.89681,5.89681,5.89419,5.89639,10000000.0
2009-02-20 17:58:00,5.8961,5.89645,5.89443,5.89469,15000000.0
2009-02-20 17:59:00,5.89584,5.89997,5.89543,5.89997,13000000.0
2009-02-20 18:00:00,5.89989,5.89997,5.89815,5.8991,7000000.0
2009-02-20 18:01:00,5.89807,5.89807,5.89472,5.89634,18000000.0
2009-02-20 18:02:00,5.89582,5.89605,5.89364,5.89585,17000000.0
2009-02-20 18:03:00,5.89468,5.89773,5.89392,5.89773,16000000.0
2009-02-20 18:04:00,5.89666,5.89761,5.8949,5.89561,14000000.0
2009-02-20 18:05:00,5.89701,5.89773,5.89548,5.89724,13000000.0
2009-02-20 18:06:00,5.89653,5.89708,5.89395,5.89619,18000000.0
2009-02-20 18:07:00,5.89678,5.89835,5.89489,5.89835,12000000.0
2009-02-20 18:08:00,5.89677,5.90153,5.89677,5.89888,18000000.0
2009-02-20 18:09:00,5.90081,5.90216,5.8992,5.90216,12000000.0
2009-02-20 18:10:00,5.90236,5.90309,5.9007,5.90309,13000000.0
2009-02-20 18:11:00,5.90389,5.90538,5.90372,5.90518,10000000.0
2009-02-20 18:12:00,5.90501,5.90591,5.90432,5.90536,11000000.0
2009-02-20 18:13:00,5.90337,5.90458,5.90055,5.90206,14000000.0
2009-02-20 18:14:00,5.90183,5.90408,5.90083,5.90408,10000000.0
2009-02-20 18:15:00,5.90315,5.90572,5.90267,5.90572,10000000.0
2009-02-20 18:16:00,5.90591,5.90596,5.90323,5.90419,9000000.0
2009-02-20 18:17:00,5.90285,5.90329,5.89945,5.90035,18000000.0
2009-02-20 18:18:00,5.89956,5.90006,5.89738,5.89759,14000000.0
2009-02-20 18:19:00,5.89866,5.89921,5.89801,5.89821,10000000.0
2009-02-20 18:20:00,5.89576,5.89762,5.89452,5.89529,15000000.0
2009-02-20 18:21:00,5.89461,5.89658,5.8939,5.8946,18000000.0
2009-02-20 18:22:00,5.89518,5.89546,5.89205,5.8924,14000000.0
2009-02-20 18:23:00,5.89487,5.89502,5.89294,5.89413,7000000.0
2009-02-20 18:24:00,5.89535,5.89668,5.89407,5.89668,9000000.0
2009-02-20 18:25:00,5.89804,5.89869,5.89526,5.89869,13000000.0
2009-02-20 18:26:00,5.89949,5.90052,5.89673,5.90052,16000000.0
2009-02-20 18:27:00,5.89952,5.90035,5.89799,5.89826,14000000.0
2009-02-20 18:28:00,5.89675,5.89905,5.89675,5.89816,13000000.0
2009-02-20 18:29:00,5.89778,5.89797,5.89664,5.89695,11000000.0
2009-02-20 18:30:00,5.89776,5.89902,5.89725,5.898,16000000.0
2009-02-20 18:31:00,5.89809,5.89866,5.8961,5.89866,12000000.0
2009-02-20 18:32:00,5.89782,5.89787,5.89539,5.89594,11000000.0
2009-02-20 18:33:00,5.89605,5.89679,5.89493,5.89659,13000000.0
2009-02-20 18:34:00,5.89755,5.89883,5.89542,5.8963,13000000.0
2009-02-20 18:35:00,5.8954,5.89548,5.89197,5.89328,18000000.0
2009-02-20 18:36:00,5.89173,5.89333,5.89173,5.89252,18000000.0
2009-02-20 18:37:00,5.89279,5.89381,5.89132,5.89292,18000000.0
2009-02-20 18:38:00,5.89345,5.89362,5.89093,5.89176,11000000.0
2009-02-20 18:39:00,5.89065,5.89106,5.88958,5.89106,11000000.0
2009-02-20 18:40:00,5.89042,5.89112,5.88963,5.89052,14000000.0
2009-02-20 18:41:00,5.89082,5.89129,5.88971,5.89096,16000000.0
2009-02-20 18:42:00,5.8917,5.89268,5.8906,5.89137,14000000.0
2009-02-20 18:43:00,5.89083,5.89083,5.88739,5.88858,10000000.0
2009-02-20 18:44:00,5.88777,5.88858,5.88655,5.88828,13000000.0
2009-02-20 18:45:00,5.88927,5.88966,5.88768,5.88925,13000000.0
2009-02-20 18:46:00,5.89057,5.89168,5.88935,5.89096,12000000.0
2009-02-20 18:47:00,5.89042,5.89272,5.88975,5.89144,14000000.0
2009-02-20 18:48:00,5.89305,5.89325,5.88929,5.89137,15000000.0
2009-02-20 18:49:00,5.88929,5.88974,5.88634,5.88686,12000000.0
2009-02-20 18:50:00,5.88497,5.88583,5.88371,5.88451,9000000.0
2009-02-20 18:51:00,5.88059,5.88173,5.87485,5.87799,17000000.0
2009-02-20 18:52:00,5.87482,5.87705,5.87448,5.87619,9000000.0
2009-02-20 18:53:00,5.87456,5.87526,5.86923,5.87223,14000000.0
2009-02-20 18:54:00,5.87172,5.8739,5.87083,5.87303,14000000.0
2009-02-20 18:55:00,5.87212,5.87329,5.87171,5.87329,10000000.0
2009-02-20 18:56:00,5.87339,5.87392,5.86972,5.86978,16000000.0
2009-02-20 18:57:00,5.86756,5.86756,5.86469,5.86748,17000000.0
2009-02-20 18:58:00,5.86792,5.86792,5.86605,5.86723,14000000.0
2009-02-20 18:59:00,5.86784,5.86842,5.86426,5.86547,14000000.0
2009-02-20 19:00:00,5.86415,5.86415,5.85351,5.85351,15000000.0
2009-02-20 19:01:00,5.85179,5.85195,5.84461,5.84822,15000000.0
2009-02-20 19:02:00,5.84783,5.84883,5.84217,5.84286,14000000.0
2009-02-20 19:03:00,5.84368,5.84368,5.83774,5.83786,14000000.0
2009-02-20 19:04:00,5.83713,5.83959,5.83525,5.8374,12000000.0
2009-02-20 19:05:00,5.83728,5.83896,5.83579,5.83896,15000000.0
2009-02-20 19:06:00,5.83808,5.83843,5.83394,5.83631,16000000.0
2009-02-20 19:07:00,5.83445,5.83575,5.82372,5.82424,20000000.0
2009-02-20 19:08:00,5.82197,5.82197,5.80853,5.80853,8000000.0
2009-02-20 19:09:00,5.80796,5.81225,5.79943,5.81225,17000000.0
2009-02-20 19:10:00,5.81137,5.81137,5.80752,5.80752,9000000.0
2009-02-20 19:11:00,5.80768,5.80943,5.80616,5.80727,16000000.0
2009-02-20 19:12:00,5.80632,5.81314,5.80632,5.81314,13000000.0
2009-02-20 19:13:00,5.81457,5.82294,5.81414,5.82294,10000000.0
2009-02-20 19:14:00,5.82334,5.82334,5.81891,5.82033,20000000.0
2009-02-20 19:15:00,5.82073,5.82638,5.82024,5.82455,12000000.0
2009-02-20 19:16:00,5.82482,5.82482,5.81328,5.81328,8000000.0
2009-02-20 19:17:00,5.81431,5.81629,5.81121,5.81629,18000000.0
2009-02-20 19:18:00,5.8162,5.81749,5.8148,5.81579,11000000.0
2009-02-20 19:19:00,5.81773,5.81857,5.81527,5.81641,12000000.0
2009-02-20 19:20:00,5.81558,5.81986,5.81558,5.81986,14000000.0
2009-02-20 19:21:00,5.81991,5.81991,5.81762,5.81905,13000000.0
2009-02-20 19:22:00,5.81961,5.822,5.81929,5.82125,12000000.0
2009-02-20 19:23:00,5.82091,5.82426,5.82091,5.82426,14000000.0
2009-02-20 19:24:00,5.82541,5.8276,5.82286,5.82476,19000000.0
2009-02-20 19:25:00,5.82616,5.82638,5.82082,5.82096,8000000.0
2009-02-20 19:26:00,5.82102,5.82327,5.82012,5.82327,7000000.0
2009-02-20 19:27:00,5.82329,5.8237,5.82036,5.82257,20000000.0
2009-02-20 19:28:00,5.82082,5.82278,5.81769,5.81782,17000000.0
2009-02-20 19:29:00,5.81893,5.82026,5.81696,5.82026,10000000.0
2009-02-20 19:30:00,5.82134,5.8262,5.82069,5.82583,15000000.0
2009-02-20 19:31:00,5.8254,5.82789,5.82413,5.82789,11000000.0
2009-02-20 19:32:00,5.82913,5.83318,5.82885,5.83318,9000000.0
2009-02-20 19:33:00,5.83415,5.83924,5.83304,5.8353,14000000.0
2009-02-20 19:34:00,5.83383,5.83547,5.83148,5.83148,17000000.0
2009-02-20 19:35:00,5.83167,5.83223,5.82973,5.83016,8000000.0
2009-02-20 19:36:00,5.83124,5.83185,5.82962,5.83103,15000000.0
2009-02-20 19:37:00,5.83046,5.83059,5.82935,5.83022,8000000.0
2009-02-20 19:38:00,5.83043,5.83297,5.83025,5.83238,15000000.0
2009-02-20 19:39:00,5.83165,5.83165,5.82682,5.8274,17000000.0
2009-02-20 19:40:00,5.82685,5.82951,5.82578,5.82708,16000000.0
2009-02-20 19:41:00,5.8298,5.83122,5.82907,5.82996,11000000.0
2009-02-20 19:42:00,5.83056,5.83072,5.82869,5.83047,15000000.0
2009-02-20 19:43:00,5.83175,5.83344,5.83099,5.83331,14000000.0
2009-02-20 19:44:00,5.83241,5.83274,5.83007,5.83031,14000000.0
2009-02-20 19:45:00,5.82958,5.83242,5.82871,5.83242,15000000.0
2009-02-20 19:46:00,5.83187,5.83242,5.83001,5.83214,15000000.0
2009-02-20 19:47:00,5.83075,5.83118,5.82835,5.83118,16000000.0
2009-02-20 19:48:00,5.83178,5.83409,5.83056,5.83409,16000000.0
2009-02-20 19:49:00,5.83425,5.83577,5.83343,5.83393,8000000.0
2009-02-20 19:50:00,5.83327,5.83574,5.83261,5.83544,9000000.0
2009-02-20 19:51:00,5.83579,5.83757,5.83352,5.83399,19000000.0
2009-02-20 19:52:00,5.83478,5.8372,5.83425,5.8372,11000000.0
2009-02-20 19:53:00,5.83601,5.8372,5.83443,5.83555,14000000.0
2009-02-20 19:54:00,5.83477,5.83477,5.83281,5.83356,18000000.0
2009-02-20 19:55:00,5.83258,5.83258,5.82927,5.83223,13000000.0
2009-02-20 19:56:00,5.83028,5.83166,5.83019,5.83096,10000000.0
2009-02-20 19:57:00,5.83096,5.83133,5.82907,5.83059,16000000.0
2009-02-20 19:58:00,5.82993,5.8316,5.82889,5.83014,15000000.0
2009-02-20 19:59:00,5.82953,5.83183,5.82953,5.83064,14000000.0
2009-02-20 20:00:00,5.83145,5.83345,5.83084,5.83216,11000000.0
2009-02-20 20:01:00,5.83135,5.83279,5.83031,5.83124,24000000.0
2009-02-20 20:02:00,5.83238,5.83238,5.83075,5.83133,11000000.0
2009-02-20 20:03:00,5.83046,5.83054,5.82849,5.829,11000000.0
2009-02-20 20:04:00,5.827,5.82769,5.82101,5.82101,10000000.0
2009-02-20 20:05:00,5.82137,5.82139,5.81636,5.81636,17000000.0
2009-02-20 20:06:00,5.81797,5.81807,5.81488,5.81488,10000000.0
2009-02-20 20:07:00,5.81547,5.81656,5.81424,5.81612,14000000.0
2009-02-20 20:08:00,5.81793,5.81966,5.81667,5.81788,13000000.0
2009-02-20 20:09:00,5.81921,5.82302,5.81899,5.82302,11000000.0
2009-02-20 20:10:00,5.82357,5.82382,5.82205,5.82294,11000000.0
2009-02-20 20:11:00,5.82336,5.82413,5.82246,5.82413,9000000.0
2009-02-20 20:12:00,5.82457,5.82457,5.82209,5.82318,16000000.0
2009-02-20 20:13:00,5.8235,5.82395,5.82161,5.82161,11000000.0
2009-02-20 20:14:00,5.82224,5.8235,5.82147,5.82199,19000000.0
2009-02-20 20:15:00,5.82135,5.82205,5.81408,5.81408,13000000.0
2009-02-20 20:16:00,5.81317,5.81317,5.80638,5.80638,15000000.0
2009-02-20 20:17:00,5.80589,5.80733,5.80509,5.80733,8000000.0
2009-02-20 20:18:00,5.80602,5.80615,5.79828,5.79894,14000000.0
2009-02-20 20:19:00,5.79723,5.79779,5.78055,5.78111,14000000.0
2009-02-20 20:20:00,5.78188,5.78824,5.77989,5.78824,12000000.0
2009-02-20 20:21:00,5.78761,5.79486,5.78611,5.79486,9000000.0
2009-02-20 20:22:00,5.79454,5.79732,5.79384,5.79514,17000000.0
2009-02-20 20:23:00,5.79399,5.79446,5.78689,5.78744,11000000.0
2009-02-20 20:24:00,5.78581,5.79028,5.78154,5.78726,16000000.0
2009-02-20 20:25:00,5.78675,5.78909,5.78578,5.78909,11000000.0
2009-02-20 20:26:00,5.78895,5.79216,5.78863,5.79206,8000000.0
2009-02-20 20:27:00,5.79216,5.79231,5.78848,5.78902,13000000.0
2009-02-20 20:28:00,5.78873,5.78991,5.78742,5.78823,15000000.0
2009-02-20 20:29:00,5.78896,5.7917,5.78806,5.7917,16000000.0
2009-02-20 20:30:00,5.79111,5.7939,5.79111,5.7932,8000000.0
2009-02-20 20:31:00,5.79334,5.79476,5.79035,5.7921,18000000.0
2009-02-20 20:32:00,5.79068,5.79085,5.78953,5.79034,7000000.0
2009-02-20 20:33:00,5.79024,5.79044,5.78719,5.7881,13000000.0
2009-02-20 20:34:00,5.78556,5.78615,5.78184,5.78327,13000000.0
2009-02-20 20:35:00,5.78323,5.78821,5.78323,5.78667,9000000.0
2009-02-20 20:36:00,5.78627,5.78766,5.78492,5.78617,17000000.0
2009-02-20 20:37:00,5.78579,5.78691,5.78386,5.78544,14000000.0
2009-02-20 20:38:00,5.78577,5.78706,5.78341,5.78705,16000000.0
2009-02-20 20:39:00,5.7867,5.7867,5.78391,5.78635,14000000.0
2009-02-20 20:40:00,5.78439,5.7855,5.78344,5.78458,17000000.0
2009-02-20 20:41:00,5.78604,5.78662,5.78501,5.78539,16000000.0
2009-02-20 20:42:00,5.7857,5.78608,5.78287,5.78565,22000000.0
2009-02-20 20:43:00,5.7857,5.78576,5.78338,5.78466,18000000.0
2009-02-20 20:44:00,5.78394,5.78703,5.78394,5.78589,16000000.0
2009-02-20 20:45:00,5.78711,5.78711,5.78438,5.78438,8000000.0
2009-02-20 20:46:00,5.78567,5.78567,5.78192,5.78455,19000000.0
2009-02-20 20:47:00,5.78501,5.78504,5.78277,5.7839,12000000.0
2009-02-20 20:48:00,5.78252,5.78284,5.77991,5.78093,9000000.0
2009-02-20 20:49:00,5.78043,5.78729,5.77919,5.78729,19000000.0
2009-02-20 20:50:00,5.78643,5.79088,5.78611,5.78891,15000000.0
2009-02-20 20:51:00,5.79213,5.79514,5.79157,5.79188,9000000.0
2009-02-20 20:52:00,5.78913,5.79063,5.78683,5.78683,11000000.0
2009-02-20 20:53:00,5.78755,5.78951,5.78522,5.78833,15000000.0
2009-02-20 20:54:00,5.79012,5.79163,5.78899,5.78899,12000000.0
2009-02-20 20:55:00,5.78984,5.79119,5.78821,5.79119,18000000.0
2009-02-20 20:56:00,5.79121,5.79154,5.78894,5.79102,12000000.0
2009-02-20 20:57:00,5.79068,5.79146,5.78821,5.79112,13000000.0
2009-02-20 20:58:00,5.79413,5.79855,5.79349,5.79855,11000000.0
2009-02-20 20:59:00,5.79895,5.80793,5.7978,5.80793,11000000.0
2009-02-20 21:00:00,5.80786,5.8082,5.80354,5.80654,17000000.0
2009-02-20 21:01:00,5.80485,5.80485,5.80096,5.80096,10000000.0
2009-02-20 21:02:00,5.80191,5.80295,5.79988,5.80023,8000000.0
2009-02-20 21:03:00,5.80065,5.80198,5.79779,5.80186,19000000.0
2009-02-20 21:04:00,5.80218,5.80447,5.80094,5.80239,18000000.0
2009-02-20 21:05:00,5.80426,5.80738,5.80426,5.80598,14000000.0
2009-02-20 21:06:00,5.80557,5.8092,5.8054,5.80715,12000000.0
2009-02-20 21:07:00,5.80915,5.80957,5.80668,5.80714,10000000.0
2009-02-20 21:08:00,5.80687,5.80687,5.80336,5.80427,14000000.0
2009-02-20 21:09:00,5.80264,5.80594,5.80168,5.80594,16000000.0
2009-02-20 21:10:00,5.80468,5.8066,5.80427,5.80565,15000000.0
2009-02-20 21:11:00,5.80482,5.80568,5.80252,5.80446,13000000.0
2009-02-20 21:12:00,5.80396,5.80396,5.80114,5.80114,10000000.0
2009-02-20 21:13:00,5.79963,5.79963,5.7947,5.79526,14000000.0
2009-02-20 21:14:00,5.79526,5.79614,5.79402,5.7954,10000000.0
2009-02-20 21:15:00,5.79409,5.79616,5.79348,5.79563,15000000.0
2009-02-20 21:16:00,5.79549,5.79549,5.79343,5.79413,11000000.0
2009-02-20 21:17:00,5.79232,5.79237,5.78996,5.79178,13000000.0
2009-02-20 21:18:00,5.79121,5.79431,5.78914,5.79431,17000000.0
2009-02-20 21:19:00,5.79433,5.79433,5.79265,5.79265,12000000.0
2009-02-20 21:20:00,5.79351,5.79581,5.79351,5.79435,14000000.0
2009-02-20 21:21:00,5.79488,5.79523,5.79221,5.79521,11000000.0
2009-02-20 21:22:00,5.79353,5.79703,5.79344,5.79519,9000000.0
2009-02-20 21:23:00,5.79744,5.79893,5.79729,5.79794,7000000.0
2009-02-20 21:24:00,5.79906,5.80069,5.79776,5.79791,11000000.0
2009-02-20 21:25:00,5.7993,5.7993,5.79474,5.79586,7000000.0
2009-02-20 21:26:00,5.79867,5.79902,5.79633,5.79858,13000000.0
2009-02-20 21:27:00,5.79911,5.79911,5.79495,5.79495,11000000.0
2009-02-20 21:28:00,5.79653,5.79859,5.79532,5.79723,15000000.0
2009-02-20 21:29:00,5.79574,5.79693,5.79362,5.79506,12000000.0
2009-02-20 21:30:00,5.79479,5.79678,5.79416,5.79592,10000000.0
2009-02-20 21:31:00,5.79597,5.79736,5.79348,5.79736,10000000.0
2009-02-20 21:32:00,5.79791,5.79791,5.79497,5.79715,12000000.0
2009-02-20 21:33:00,5.797,5.797,5.79554,5.79554,19000000.0
2009-02-20 21:34:00,5.79683,5.79742,5.79603,5.7967,8000000.0
2009-02-20 21:35:00,5.79729,5.7983,5.79546,5.79741,20000000.0
2009-02-20 21:36:00,5.79787,5.79988,5.7968,5.7968,19000000.0
2009-02-20 21:37:00,5.79669,5.79915,5.7958,5.79742,19000000.0
2009-02-20 21:38:00,5.79575,5.79722,5.79542,5.79579,13000000.0
2009-02-20 21:39:00,5.79663,5.79846,5.79662,5.79726,17000000.0
2009-02-20 21:40:00,5.79693,5.79771,5.79595,5.79771,7000000.0
2009-02-20 21:41:00,5.79673,5.79825,5.79598,5.79825,11000000.0
2009-02-20 21:42:00,5.79674,5.79923,5.79674,5.79881,18000000.0
2009-02-20 21:43:00,5.79888,5.79992,5.79808,5.79992,13000000.0
2009-02-20 21:44:00,5.80065,5.8018,5.79864,5.79917,16000000.0
2009-02-20 21:45:00,5.80129,5.80129,5.79798,5.79846,11000000.0
2009-02-20 21:46:00,5.79998,5.80021,5.79794,5.79965,13000000.0
2009-02-20 21:47:00,5.80026,5.8009,5.79903,5.79979,13000000.0
2009-02-20 21:48:00,5.79842,5.79978,5.79799,5.7986,17000000.0
2009-02-20 21:49:00,5.79814,5.79949,5.79812,5.79923,8000000.0
2009-02-20 21:50:00,5.79892,5.79912,5.79783,5.79906,11000000.0
2009-02-20 21:51:00,5.7988,5.79901,5.79697,5.79803,13000000.0
2009-02-20 21:52:00,5.79773,5.7998,5.79741,5.79854,13000000.0
2009-02-20 21:53:00,5.79837,5.79916,5.79731,5.79763,14000000.0
2009-02-20 21:54:00,5.79825,5.79837,5.79713,5.7972,11000000.0
2009-02-20 21:55:00,5.79602,5.79779,5.79602,5.79663,17000000.0
2009-02-20 21:56:00,5.79747,5.79747,5.7961,5.79666,12000000.0
2009-02-20 21:57:00,5.79652,5.79708,5.79507,5.79555,16000000.0
2009-02-20 21:58:00,5.79676,5.79678,5.79581,5.79581,9000000.0
2009-02-20 21:59:00,5.79683,5.79683,5.79429,5.79585,18000000.0
2009-02-20 22:00:00,5.79633,5.79713,5.79495,5.79544,13000000.0
2009-02-20 22:01:00,5.79595,5.79595,5.79225,5.79327,11000000.0
2009-02-20 22:02:00,5.79261,5.79274,5.78931,5.7909,17000000.0
2009-02-20 22:03:00,5.79123,5.79196,5.79058,5.79151,23000000.0
2009-02-20 22:04:00,5.79174,5.79316,5.79116,5.79187,15000000.0
2009-02-20 22:05:00,5.7919,5.79344,5.7913,5.79228,14000000.0
2009-02-20 22:06:00,5.79128,5.79337,5.79128,5.79205,15000000.0
2009-02-20 22:07:00,5.79149,5.79274,5.79149,5.79221,9000000.0
2009-02-20 22:08:00,5.79217,5.79241,5.79089,5.79119,18000000.0
2009-02-20 22:09:00,5.79215,5.79235,5.79122,5.79135,11000000.0
2009-02-20 22:10:00,5.79242,5.7928,5.79151,5.79253,7000000.0
2009-02-20 22:11:00,5.79222,5.79237,5.79063,5.79092,8000000.0
2009-02-20 22:12:00,5.79239,5.79273,5.79071,5.79144,16000000.0
2009-02-20 22:13:00,5.79026,5.79267,5.79026,5.792,24000000.0
2009-02-20 22:14:00,5.79246,5.79246,5.79145,5.79209,9000000.0
2009-02-20 22:15:00,5.79109,5.79323,5.79109,5.79235,10000000.0
2009-02-20 22:16:00,5.79316,5.79435,5.79199,5.7934,13000000.0
2009-02-20 22:17:00,5.79309,5.79503,5.7925,5.79372,20000000.0
2009-02-20 22:18:00,5.79486,5.79669,5.79442,5.79576,11000000.0
2009-02-20 22:19:00,5.79667,5.7968,5.7943,5.7949,15000000.0
2009-02-20 22:20:00,5.79449,5.79449,5.79266,5.79379,16000000.0
2009-02-20 22:21:00,5.79308,5.79335,5.79166,5.79166,12000000.0
2009-02-20 22:22:00,5.79316,5.79639,5.79255,5.79552,14000000.0
2009-02-20 22:23:00,5.79582,5.7974,5.7953,5.79674,11000000.0
2009-02-20 22:24:00,5.79756,5.79834,5.79645,5.79725,16000000.0
2009-02-20 22:25:00,5.79779,5.79977,5.79575,5.79575,14000000.0
2009-02-20 22:26:00,5.7959,5.79623,5.7945,5.79503,10000000.0
2009-02-20 22:27:00,5.79624,5.7965,5.79513,5.79618,14000000.0
2009-02-20 22:28:00,5.79584,5.79656,5.79519,5.79637,12000000.0
2009-02-20 22:29:00,5.79491,5.79728,5.79491,5.79584,13000000.0
2009-02-20 22:30:00,5.79713,5.79796,5.79596,5.79701,8000000.0
2009-02-20 22:31:00,5.79708,5.79749,5.79632,5.79722,11000000.0
2009-02-20 22:32:00,5.79681,5.7971,5.79539,5.79654,20000000.0
2009-02-20 22:33:00,5.79697,5.79697,5.79508,5.79559,11000000.0
2009-02-20 22:34:00,5.79562,5.79625,5.79374,5.7955,10000000.0
2009-02-20 22:35:00,5.79707,5.79724,5.79537,5.79599,13000000.0
2009-02-20 22:36:00,5.79583,5.79655,5.79389,5.79566,9000000.0
2009-02-20 22:37:00,5.7957,5.79646,5.79419,5.79618,13000000.0
2009-02-20 22:38:00,5.79507,5.79665,5.79507,5.79665,9000000.0
2009-02-20 22:39:00,5.79593,5.796,5.79346,5.79346,12000000.0
2009-02-20 22:40:00,5.79461,5.79569,5.79402,5.79511,9000000.0
2009-02-20 22:41:00,5.79637,5.79637,5.79444,5.79502,14000000.0
2009-02-20 22:42:00,5.79483,5.79612,5.79307,5.79525,13000000.0
2009-02-20 22:43:00,5.79434,5.79607,5.79434,5.79545,12000000.0
2009-02-20 22:44:00,5.79471,5.79575,5.7945,5.79537,15000000.0
2009-02-20 22:45:00,5.79467,5.79639,5.79467,5.79629,13000000.0
2009-02-20 22:46:00,5.79737,5.79846,5.79612,5.79717,14000000.0
2009-02-20 22:47:00,5.79798,5.79874,5.79596,5.79596,15000000.0
2009-02-20 22:48:00,5.79618,5.79693,5.79533,5.79548,13000000.0
2009-02-20 22:49:00,5.79443,5.79616,5.79311,5.79374,13000000.0
2009-02-20 22:50:00,5.79261,5.79417,5.79261,5.79408,15000000.0
2009-02-20 22:51:00,5.7939,5.79648,5.7939,5.79454,14000000.0
2009-02-20 22:52:00,5.79331,5.79453,5.79244,5.7934,9000000.0
2009-02-20 22:53:00,5.79214,5.79465,5.79214,5.79449,15000000.0
2009-02-20 22:54:00,5.79433,5.79681,5.79417,5.79603,17000000.0
2009-02-20 22:55:00,5.79587,5.79645,5.79423,5.7949,16000000.0
2009-02-20 22:56:00,5.79465,5.79641,5.79427,5.79641,13000000.0
2009-02-20 22:57:00,5.79564,5.79629,5.79558,5.79596,8000000.0
2009-02-20 22:58:00,5.79646,5.79646,5.79431,5.79632,8000000.0
2009-02-20 22:59:00,5.79656,5.79823,5.79584,5.79654,19000000.0
2009-02-20 23:00:00,5.79698,5.79698,5.79501,5.79501,10000000.0
2009-02-20 23:01:00,5.79673,5.79687,5.79548,5.79679,7000000.0
2009-02-20 23:02:00,5.79549,5.79594,5.79456,5.79482,15000000.0
2009-02-20 23:03:00,5.79609,5.79614,5.79464,5.79568,17000000.0
2009-02-20 23:04:00,5.79562,5.79562,5.79174,5.79174,19000000.0
2009-02-20 23:05:00,5.79242,5.79242,5.78992,5.79054,9000000.0
2009-02-20 23:06:00,5.79228,5.79228,5.79,5.79087,12000000.0
2009-02-20 23:07:00,5.79161,5.79298,5.79115,5.79115,14000000.0
2009-02-20 23:08:00,5.793,5.79367,5.79166,5.79309,16000000.0
2009-02-20 23:09:00,5.79271,5.79364,5.79271,5.79302,9000000.0
2009-02-20 23:10:00,5.79414,5.79493,5.79221,5.79299,12000000.0
2009-02-20 23:11:00,5.79449,5.79484,5.79317,5.7932,14000000.0
2009-02-20 23:12:00,5.79465,5.79485,5.7932,5.7932,7000000.0
2009-02-20 23:13:00,5.79408,5.79522,5.79282,5.79522,14000000.0
2009-02-20 23:14:00,5.7941,5.79525,5.79353,5.79509,19000000.0
2009-02-20 23:15:00,5.79487,5.79487,5.79338,5.79435,13000000.0
2009-02-20 23:16:00,5.79494,5.79494,5.79244,5.79315,15000000.0
2009-02-20 23:17:00,5.79394,5.79444,5.79318,5.79318,11000000.0
2009-02-20 23:18:00,5.79288,5.79508,5.79288,5.79453,12000000.0
2009-02-20 23:19:00,5.79497,5.79508,5.7936,5.79455,14000000.0
2009-02-20 23:20:00,5.79376,5.79471,5.79288,5.79385,19000000.0
2009-02-20 23:21:00,5.79419,5.79419,5.79254,5.79367,7000000.0
2009-02-20 23:22:00,5.79265,5.79302,5.79044,5.79044,15000000.0
2009-02-20 23:23:00,5.79134,5.79134,5.79039,5.79047,11000000.0
2009-02-20 23:24:00,5.78925,5.78945,5.78925,5.78925,14000000.0
2009-02-20 23:25:00,5.79142,5.7933,5.79042,5.79326,11000000.0
2009-02-20 23:26:00,5.79184,5.79404,5.79184,5.79208,14000000.0
2009-02-20 23:27:00,5.79217,5.79353,5.79217,5.79353,11000000.0
2009-02-20 23:28:00,5.79411,5.79452,5.79214,5.79349,12000000.0
2009-02-20 23:29:00,5.79591,5.79867,5.79591,5.79867,16000000.0
2009-02-20 23:30:00,5.79961,5.80111,5.79878,5.80096,20000000.0
2009-02-20 23:31:00,5.80016,5.80113,5.79857,5.79857,11000000.0
2009-02-20 23:32:00,5.80021,5.80031,5.79848,5.79938,16000000.0
2009-02-20 23:33:00,5.80018,5.80073,5.79944,5.80043,12000000.0
2009-02-20 23:34:00,5.80036,5.80036,5.79828,5.79954,13000000.0
2009-02-20 23:35:00,5.79854,5.79983,5.79845,5.79901,9000000.0
2009-02-20 23:36:00,5.80036,5.80036,5.79845,5.79845,9000000.0
2009-02-20 23:37:00,5.79866,5.79965,5.79825,5.7994,14000000.0
2009-02-20 23:38:00,5.80017,5.80025,5.79836,5.79844,13000000.0
2009-02-20 23:39:00,5.79979,5.80026,5.79848,5.79853,17000000.0
2009-02-20 23:40:00,5.80031,5.80031,5.79871,5.79986,12000000.0
2009-02-20 23:41:00,5.79857,5.7998,5.79853,5.79884,17000000.0
2009-02-20 23:42:00,5.79925,5.79991,5.79852,5.79952,22000000.0
2009-02-20 23:43:00,5.79882,5.80037,5.79882,5.79951,15000000.0
2009-02-20 23:44:00,5.79903,5.80005,5.7974,5.7988,14000000.0
2009-02-20 23:45:00,5.79907,5.79997,5.79792,5.79876,20000000.0
2009-02-20 23:46:00,5.79884,5.79975,5.79847,5.79872,14000000.0
2009-02-20 23:47:00,5.79969,5.79969,5.79754,5.79784,10000000.0
2009-02-20 23:48:00,5.79776,5.79873,5.79769,5.7985,18000000.0
2009-02-20 23:49:00,5.79918,5.79927,5.79796,5.79888,14000000.0
2009-02-20 23:50:00,5.79953,5.79984,5.79813,5.79819,13000000.0
2009-02-20 23:51:00,5.79977,5.80203,5.79938,5.80203,8000000.0
2009-02-20 23:52:00,5.80167,5.80324,5.80167,5.80208,16000000.0
2009-02-20 23:53:00,5.80317,5.80585,5.80261,5.80438,18000000.0
2009-02-20 23:54:00,5.80473,5.80597,5.80442,5.80597,12000000.0
2009-02-20 23:55:00,5.80499,5.80499,5.80302,5.80335,19000000.0
2009-02-20 23:56:00,5.80345,5.80345,5.80074,5.80149,14000000.0
2009-02-20 23:57:00,5.80232,5.8034,5.80124,5.80213,16000000.0
2009-02-20 23:58:00,5.80115,5.80313,5.80096,5.80096,13000000.0
2009-02-20 23:59:00,5.80121,5.80176,5.79813,5.80046,14000000.0
2009-02-23 02:00:00,5.81759,5.8179,5.81759,5.81778,16000000.0
2009-02-23 02:01:00,5.81957,5.81957,5.81751,5.81862,21000000.0
2009-02-23 02:02:00,5.81799,5.81835,5.81696,5.81835,10000000.0
2009-02-23 02:03:00,5.81832,5.81977,5.81798,5.81955,8000000.0
2009-02-23 02:04:00,5.81943,5.8204,5.81871,5.81903,14000000.0
2009-02-23 02:05:00,5.81835,5.81952,5.81656,5.81656,14000000.0
2009-02-23 02:06:00,5.81782,5.81893,5.8164,5.81762,15000000.0
2009-02-23 02:07:00,5.81705,5.8187,5.815,5.815,10000000.0
2009-02-23 02:08:00,5.81631,5.81709,5.81534,5.81616,16000000.0
2009-02-23 02:09:00,5.8153,5.8158,5.81494,5.81537,18000000.0
2009-02-23 02:10:00,5.81549,5.81584,5.81458,5.81517,16000000.0
2009-02-23 02:11:00,5.81391,5.81484,5.81367,5.81447,14000000.0
2009-02-23 02:12:00,5.8133,5.81626,5.8133,5.81482,10000000.0
2009-02-23 02:13:00,5.81388,5.81408,5.81242,5.81242,15000000.0
2009-02-23 02:14:00,5.81195,5.8134,5.81183,5.81324,19000000.0
2009-02-23 02:15:00,5.81134,5.81292,5.80781,5.80781,12000000.0
2009-02-23 02:16:00,5.81009,5.81232,5.81009,5.81103,18000000.0
2009-02-23 02:17:00,5.81161,5.8119,5.81038,5.8119,14000000.0
2009-02-23 02:18:00,5.8109,5.81243,5.81073,5.81168,12000000.0
2009-02-23 02:19:00,5.81159,5.81179,5.81045,5.81128,14000000.0
2009-02-23 02:20:00,5.81155,5.81155,5.80902,5.80993,13000000.0
2009-02-23 02:21:00,5.80926,5.80926,5.80666,5.80799,15000000.0
2009-02-23 02:22:00,5.80779,5.80819,5.80683,5.80743,13000000.0
2009-02-23 02:23:00,5.80793,5.80965,5.8064,5.80834,16000000.0
2009-02-23 02:24:00,5.80982,5.81102,5.80891,5.80994,17000000.0
2009-02-23 02:25:00,5.80894,5.80977,5.80836,5.80951,10000000.0
2009-02-23 02:26:00,5.8102,5.8102,5.80854,5.80898,13000000.0
2009-02-23 02:27:00,5.80907,5.8093,5.80769,5.80774,7000000.0
2009-02-23 02:28:00,5.80646,5.80781,5.80618,5.80658,9000000.0
2009-02-23 02:29:00,5.80635,5.80758,5.80544,5.80608,20000000.0
2009-02-23 02:30:00,5.80739,5.80813,5.80667,5.80813,11000000.0
2009-02-23 02:31:00,5.8068,5.80803,5.80647,5.80803,9000000.0
2009-02-23 02:32:00,5.80756,5.80756,5.80621,5.80698,13000000.0
2009-02-23 02:33:00,5.80682,5.80803,5.80658,5.80694,14000000.0
2009-02-23 02:34:00,5.80705,5.80901,5.80651,5.80815,17000000.0
2009-02-23 02:35:00,5.80815,5.80949,5.80815,5.80928,15000000.0
2009-02-23 02:36:00,5.80991,5.81255,5.80926,5.81227,14000000.0
2009-02-23 02:37:00,5.81232,5.81411,5.81224,5.81411,13000000.0
2009-02-23 02:38:00,5.81436,5.81564,5.81358,5.81358,14000000.0
2009-02-23 02:39:00,5.8145,5.8154,5.81381,5.81473,15000000.0
2009-02-23 02:40:00,5.81639,5.81676,5.81504,5.81676,12000000.0
2009-02-23 02:41:00,5.8153,5.81752,5.8153,5.81683,13000000.0
2009-02-23 02:42:00,5.81713,5.81971,5.81664,5.81957,16000000.0
2009-02-23 02:43:00,5.82022,5.82055,5.81858,5.81934,18000000.0
2009-02-23 02:44:00,5.81954,5.81958,5.81844,5.81895,10000000.0
2009-02-23 02:45:00,5.81942,5.82028,5.81819,5.81934,14000000.0
2009-02-23 02:46:00,5.81951,5.82003,5.81884,5.81914,18000000.0
2009-02-23 02:47:00,5.82112,5.82112,5.81954,5.81965,17000000.0
2009-02-23 02:48:00,5.82165,5.82294,5.82108,5.82112,7000000.0
2009-02-23 02:49:00,5.82078,5.82149,5.81976,5.82118,13000000.0
2009-02-23 02:50:00,5.82046,5.82046,5.81858,5.8198,14000000.0
2009-02-23 02:51:00,5.81957,5.82065,5.81789,5.81852,15000000.0
2009-02-23 02:52:00,5.81962,5.82001,5.81813,5.81884,15000000.0
2009-02-23 02:53:00,5.81936,5.81936,5.81736,5.81783,9000000.0
2009-02-23 02:54:00,5.8183,5.81973,5.81711,5.81909,13000000.0
2009-02-23 02:55:00,5.81971,5.82089,5.81879,5.82089,11000000.0
2009-02-23 02:56:00,5.81912,5.82029,5.81824,5.81881,18000000.0
2009-02-23 02:57:00,5.81883,5.81883,5.81758,5.81826,13000000.0
2009-02-23 02:58:00,5.81878,5.82018,5.81836,5.82018,9000000.0
2009-02-23 02:59:00,5.81887,5.8201,5.81848,5.81954,14000000.0
2009-02-23 03:00:00,5.81941,5.81985,5.81918,5.81968,11000000.0
2009-02-23 03:01:00,5.82028,5.82028,5.81852,5.81913,11000000.0
2009-02-23 03:02:00,5.81898,5.81905,5.81775,5.81843,11000000.0
2009-02-23 03:03:00,5.81772,5.81808,5.81598,5.81712,23000000.0
2009-02-23 03:04:00,5.81761,5.81801,5.81674,5.81737,11000000.0
2009-02-23 03:05:00,5.8167,5.81686,5.81506,5.81661,17000000.0
2009-02-23 03:06:00,5.81704,5.81733,5.81586,5.81683,9000000.0
2009-02-23 03:07:00,5.81735,5.81771,5.8161,5.81715,15000000.0
2009-02-23 03:08:00,5.81808,5.81808,5.81613,5.81613,12000000.0
2009-02-23 03:09:00,5.81751,5.81921,5.81712,5.81749,15000000.0
2009-02-23 03:10:00,5.81883,5.81885,5.81741,5.81741,19000000.0
2009-02-23 03:11:00,5.81836,5.81915,5.81737,5.81915,15000000.0
2009-02-23 03:12:00,5.81828,5.81866,5.81754,5.81793,18000000.0
2009-02-23 03:13:00,5.81887,5.81888,5.81525,5.81525,18000000.0
2009-02-23 03:14:00,5.81602,5.81696,5.81562,5.81675,10000000.0
2009-02-23 03:15:00,5.81634,5.81792,5.81634,5.81744,7000000.0
2009-02-23 03:16:00,5.81697,5.81697,5.81562,5.81562,8000000.0
2009-02-23 03:17:00,5.81677,5.81677,5.81306,5.81371,10000000.0
2009-02-23 03:18:00,5.8144,5.81583,5.8128,5.81444,15000000.0
2009-02-23 03:19:00,5.81434,5.81627,5.81384,5.81543,10000000.0
2009-02-23 03:20:00,5.81479,5.81556,5.81455,5.81455,16000000.0
2009-02-23 03:21:00,5.81541,5.81552,5.81434,5.81453,11000000.0
2009-02-23 03:22:00,5.814,5.81414,5.81211,5.81211,10000000.0
2009-02-23 03:23:00,5.81274,5.81274,5.80921,5.80983,12000000.0
2009-02-23 03:24:00,5.8095,5.8095,5.80603,5.80775,13000000.0
2009-02-23 03:25:00,5.80864,5.80949,5.80763,5.80949,11000000.0
2009-02-23 03:26:00,5.8097,5.81001,5.80815,5.80905,13000000.0
2009-02-23 03:27:00,5.80859,5.80956,5.80477,5.80477,14000000.0
2009-02-23 03:28:00,5.80563,5.8065,5.80338,5.80501,18000000.0
2009-02-23 03:29:00,5.80522,5.80522,5.80111,5.80136,15000000.0
2009-02-23 03:30:00,5.79999,5.80201,5.79905,5.80201,10000000.0
2009-02-23 03:31:00,5.80242,5.80451,5.80242,5.80282,13000000.0
2009-02-23 03:32:00,5.8015,5.80253,5.80117,5.80253,16000000.0
2009-02-23 03:33:00,5.80295,5.80431,5.80216,5.8025,13000000.0
2009-02-23 03:34:00,5.80344,5.80419,5.80264,5.80328,16000000.0
2009-02-23 03:35:00,5.8035,5.8035,5.79989,5.80052,10000000.0
2009-02-23 03:36:00,5.79876,5.79876,5.79529,5.79769,11000000.0
2009-02-23 03:37:00,5.79756,5.79856,5.79648,5.79688,13000000.0
2009-02-23 03:38:00,5.79813,5.79953,5.79643,5.79701,13000000.0
2009-02-23 03:39:00,5.79525,5.79666,5.7921,5.79333,13000000.0
2009-02-23 03:40:00,5.7905,5.79141,5.78817,5.79065,12000000.0
2009-02-23 03:41:00,5.7895,5.7895,5.78351,5.78451,16000000.0
2009-02-23 03:42:00,5.78445,5.7861,5.78442,5.7861,21000000.0
2009-02-23 03:43:00,5.78431,5.78568,5.78185,5.78274,18000000.0
2009-02-23 03:44:00,5.78196,5.78196,5.77889,5.77971,15000000.0
2009-02-23 03:45:00,5.77817,5.78207,5.77817,5.78207,9000000.0
2009-02-23 03:46:00,5.78168,5.78283,5.78139,5.78175,8000000.0
2009-02-23 03:47:00,5.77934,5.78053,5.77708,5.77809,11000000.0
2009-02-23 03:48:00,5.77577,5.77616,5.77202,5.77359,9000000.0
2009-02-23 03:49:00,5.77154,5.77173,5.76706,5.76706,16000000.0
2009-02-23 03:50:00,5.76847,5.77187,5.7674,5.77094,19000000.0
2009-02-23 03:51:00,5.76862,5.76862,5.76,5.76,9000000.0
2009-02-23 03:52:00,5.76057,5.76243,5.75881,5.7618,19000000.0
2009-02-23 03:53:00,5.76387,5.76448,5.76268,5.76448,10000000.0
2009-02-23 03:54:00,5.76334,5.76612,5.76249,5.7636,17000000.0
2009-02-23 03:55:00,5.7615,5.76253,5.7591,5.7591,16000000.0
2009-02-23 03:56:00,5.757,5.757,5.7517,5.75373,7000000.0
2009-02-23 03:57:00,5.75304,5.75499,5.75143,5.75274,11000000.0
2009-02-23 03:58:00,5.75443,5.75494,5.75196,5.75283,12000000.0
2009-02-23 03:59:00,5.75427,5.76219,5.75427,5.76219,17000000.0
2009-02-23 04:00:00,5.76174,5.76329,5.75975,5.75975,12000000.0
2009-02-23 04:01:00,5.75939,5.76122,5.75701,5.76002,16000000.0
2009-02-23 04:02:00,5.76107,5.76181,5.7584,5.76031,14000000.0
2009-02-23 04:03:00,5.76064,5.76433,5.759,5.76433,12000000.0
2009-02-23 04:04:00,5.76376,5.76592,5.76184,5.76308,16000000.0
2009-02-23 04:05:00,5.76228,5.76512,5.7612,5.76512,13000000.0
2009-02-23 04:06:00,5.76475,5.76502,5.76009,5.76009,16000000.0
2009-02-23 04:07:00,5.76141,5.7623,5.76048,5.76129,13000000.0
2009-02-23 04:08:00,5.76348,5.76398,5.76174,5.76223,14000000.0
2009-02-23 04:09:00,5.76204,5.76212,5.76079,5.76083,10000000.0
2009-02-23 04:10:00,5.76187,5.76295,5.76117,5.76295,12000000.0
2009-02-23 04:11:00,5.76128,5.76274,5.76076,5.76097,14000000.0
2009-02-23 04:12:00,5.76014,5.76057,5.7584,5.7584,19000000.0
2009-02-23 04:13:00,5.75948,5.75948,5.75721,5.758,20000000.0
2009-02-23 04:14:00,5.75857,5.76018,5.75764,5.75975,12000000.0
2009-02-23 04:15:00,5.75984,5.75984,5.75784,5.75913,8000000.0
2009-02-23 04:16:00,5.75862,5.75862,5.75683,5.75721,13000000.0
2009-02-23 04:17:00,5.75823,5.75862,5.75707,5.75707,15000000.0
2009-02-23 04:18:00,5.75688,5.75786,5.75647,5.75697,9000000.0
2009-02-23 04:19:00,5.75598,5.75712,5.75472,5.75712,12000000.0
2009-02-23 04:20:00,5.75561,5.75668,5.75493,5.75493,9000000.0
2009-02-23 04:21:00,5.75644,5.75731,5.75504,5.75632,17000000.0
2009-02-23 04:22:00,5.75554,5.75579,5.75353,5.75353,14000000.0
2009-02-23 04:23:00,5.75451,5.75565,5.75136,5.75136,10000000.0
2009-02-23 04:24:00,5.75187,5.75187,5.74867,5.74919,12000000.0
2009-02-23 04:25:00,5.75196,5.75318,5.74921,5.7522,10000000.0
2009-02-23 04:26:00,5.75119,5.75446,5.75091,5.75446,7000000.0
2009-02-23 04:27:00,5.75278,5.75419,5.75248,5.75346,15000000.0
2009-02-23 04:28:00,5.75532,5.756,5.75378,5.75515,7000000.0
2009-02-23 04:29:00,5.75655,5.75707,5.75433,5.7553,14000000.0
2009-02-23 04:30:00,5.75471,5.75471,5.75104,5.75202,11000000.0
2009-02-23 04:31:00,5.75329,5.7556,5.75188,5.75418,15000000.0
2009-02-23 04:32:00,5.75572,5.75618,5.75401,5.75469,17000000.0
2009-02-23 04:33:00,5.7544,5.7557,5.75371,5.75434,14000000.0
2009-02-23 04:34:00,5.75672,5.75805,5.75535,5.75805,9000000.0
2009-02-23 04:35:00,5.75752,5.75989,5.75714,5.75885,12000000.0
2009-02-23 04:36:00,5.75903,5.75991,5.75831,5.75885,12000000.0
2009-02-23 04:37:00,5.75737,5.75788,5.75583,5.75763,12000000.0
2009-02-23 04:38:00,5.75703,5.75758,5.75571,5.75571,11000000.0
2009-02-23 04:39:00,5.75605,5.75635,5.75485,5.7557,17000000.0
2009-02-23 04:40:00,5.75589,5.75711,5.75575,5.75649,9000000.0
2009-02-23 04:41:00,5.75671,5.7569,5.75523,5.75678,10000000.0
2009-02-23 04:42:00,5.75752,5.75881,5.75595,5.75881,8000000.0
2009-02-23 04:43:00,5.75858,5.76064,5.75858,5.76064,18000000.0
2009-02-23 04:44:00,5.76134,5.76184,5.76047,5.76152,9000000.0
2009-02-23 04:45:00,5.76135,5.76477,5.76135,5.76337,9000000.0
2009-02-23 04:46:00,5.76389,5.76461,5.7631,5.7646,16000000.0
2009-02-23 04:47:00,5.76302,5.76453,5.763,5.76391,12000000.0
2009-02-23 04:48:00,5.76325,5.76383,5.76233,5.76308,10000000.0
2009-02-23 04:49:00,5.764,5.764,5.76114,5.76114,16000000.0
2009-02-23 04:50:00,5.76016,5.76178,5.76006,5.76006,16000000.0
2009-02-23 04:51:00,5.76072,5.76248,5.76066,5.76101,20000000.0
2009-02-23 04:52:00,5.76253,5.76253,5.76047,5.76088,13000000.0
2009-02-23 04:53:00,5.76115,5.76165,5.7596,5.76041,11000000.0
2009-02-23 04:54:00,5.75967,5.75992,5.75772,5.75772,11000000.0
2009-02-23 04:55:00,5.7562,5.75839,5.7562,5.75638,12000000.0
2009-02-23 04:56:00,5.75802,5.75802,5.75629,5.7572,16000000.0
2009-02-23 04:57:00,5.7588,5.75898,5.75703,5.75744,7000000.0
2009-02-23 04:58:00,5.75674,5.75864,5.75658,5.75857,13000000.0
2009-02-23 04:59:00,5.75686,5.75844,5.75686,5.75751,17000000.0
2009-02-23 05:00:00,5.75835,5.75835,5.75677,5.75754,10000000.0
2009-02-23 05:01:00,5.7572,5.75769,5.75663,5.75753,13000000.0
2009-02-23 05:02:00,5.75685,5.75769,5.75659,5.75737,18000000.0
2009-02-23 05:03:00,5.75764,5.7582,5.75667,5.75709,9000000.0
2009-02-23 05:04:00,5.75759,5.76021,5.75759,5.76021,12000000.0
2009-02-23 05:05:00,5.75894,5.76264,5.75894,5.76259,10000000.0
2009-02-23 05:06:00,5.76212,5.76256,5.76129,5.76191,20000000.0
2009-02-23 05:07:00,5.76186,5.76345,5.76153,5.76245,10000000.0
2009-02-23 05:08:00,5.76439,5.76439,5.76278,5.76401,17000000.0
2009-02-23 05:09:00,5.7626,5.76309,5.76146,5.76242,15000000.0
2009-02-23 05:10:00,5.76379,5.76379,5.7619,5.7619,10000000.0
2009-02-23 05:11:00,5.76289,5.76336,5.76208,5.76224,16000000.0
2009-02-23 05:12:00,5.76251,5.76268,5.76162,5.76231,7000000.0
2009-02-23 05:13:00,5.76166,5.76291,5.76081,5.76081,12000000.0
2009-02-23 05:14:00,5.76338,5.76363,5.76145,5.76268,14000000.0
2009-02-23 05:15:00,5.7641,5.76515,5.76292,5.76473,16000000.0
2009-02-23 05:16:00,5.76477,5.76586,5.76331,5.76562,15000000.0
2009-02-23 05:17:00,5.76471,5.76549,5.76451,5.76472,10000000.0
2009-02-23 05:18:00,5.765,5.76616,5.76397,5.76536,13000000.0
2009-02-23 05:19:00,5.76421,5.76544,5.76284,5.76284,13000000.0
2009-02-23 05:20:00,5.76313,5.76438,5.76266,5.76393,20000000.0
2009-02-23 05:21:00,5.76309,5.76394,5.76241,5.76348,9000000.0
2009-02-23 05:22:00,5.7625,5.7625,5.76059,5.76211,17000000.0
2009-02-23 05:23:00,5.76025,5.76178,5.75981,5.75981,14000000.0
2009-02-23 05:24:00,5.76135,5.76135,5.75939,5.76031,19000000.0
2009-02-23 05:25:00,5.76135,5.76135,5.76011,5.76134,13000000.0
2009-02-23 05:26:00,5.76161,5.76161,5.75973,5.75973,13000000.0
2009-02-23 05:27:00,5.76081,5.76127,5.75988,5.7604,13000000.0
2009-02-23 05:28:00,5.76195,5.76195,5.76024,5.7605,10000000.0
2009-02-23 05:29:00,5.75977,5.76104,5.75957,5.75962,17000000.0
2009-02-23 05:30:00,5.76108,5.76108,5.75783,5.75783,21000000.0
2009-02-23 05:31:00,5.75893,5.75974,5.75786,5.75927,13000000.0
2009-02-23 05:32:00,5.75918,5.75919,5.75705,5.75787,16000000.0
2009-02-23 05:33:00,5.75661,5.75838,5.75661,5.75834,13000000.0
2009-02-23 05:34:00,5.75745,5.75873,5.75726,5.75753,13000000.0
2009-02-23 05:35:00,5.75833,5.76041,5.7576,5.75921,14000000.0
2009-02-23 05:36:00,5.75997,5.76233,5.75969,5.76191,18000000.0
2009-02-23 05:37:00,5.76216,5.76396,5.76166,5.76326,12000000.0
2009-02-23 05:38:00,5.76454,5.7652,5.76323,5.76392,13000000.0
2009-02-23 05:39:00,5.76274,5.765,5.76249,5.76346,21000000.0
2009-02-23 05:40:00,5.76503,5.76613,5.76338,5.76338,14000000.0
2009-02-23 05:41:00,5.76388,5.76388,5.76197,5.76273,13000000.0
2009-02-23 05:42:00,5.76407,5.76407,5.76272,5.76355,8000000.0
2009-02-23 05:43:00,5.76328,5.76382,5.76188,5.76365,13000000.0
2009-02-23 05:44:00,5.76184,5.76414,5.76171,5.76371,13000000.0
2009-02-23 05:45:00,5.76233,5.76351,5.76209,5.763,24000000.0
2009-02-23 05:46:00,5.76393,5.76393,5.76185,5.76269,14000000.0
2009-02-23 05:47:00,5.76417,5.76607,5.76409,5.76586,11000000.0
2009-02-23 05:48:00,5.7659,5.76592,5.76379,5.76437,18000000.0
2009-02-23 05:49:00,5.76373,5.76444,5.76311,5.76405,10000000.0
2009-02-23 05:50:00,5.7641,5.76451,5.76359,5.76359,10000000.0
2009-02-23 05:51:00,5.76465,5.76465,5.76274,5.76274,11000000.0
2009-02-23 05:52:00,5.76459,5.76459,5.76265,5.76305,19000000.0
2009-02-23 05:53:00,5.76297,5.7639,5.76215,5.76229,15000000.0
2009-02-23 05:54:00,5.76283,5.76364,5.76265,5.76282,7000000.0
2009-02-23 05:55:00,5.76178,5.76408,5.76178,5.7635,12000000.0
2009-02-23 05:56:00,5.7649,5.76515,5.7632,5.76446,16000000.0
2009-02-23 05:57:00,5.76402,5.76402,5.76232,5.76234,11000000.0
2009-02-23 05:58:00,5.76133,5.76273,5.76099,5.76198,22000000.0
2009-02-23 05:59:00,5.76215,5.76234,5.76175,5.76234,9000000.0
2009-02-23 06:00:00,5.76296,5.76296,5.76179,5.76179,17000000.0
2009-02-23 06:01:00,5.76198,5.76328,5.76096,5.76123,18000000.0
2009-02-23 06:02:00,5.76359,5.76437,5.76269,5.76375,18000000.0
2009-02-23 06:03:00,5.76434,5.76556,5.76343,5.76343,16000000.0
2009-02-23 06:04:00,5.76549,5.76563,5.764,5.764,8000000.0
2009-02-23 06:05:00,5.7636,5.76492,5.76353,5.76413,10000000.0
2009-02-23 06:06:00,5.76421,5.76501,5.76311,5.76333,27000000.0
2009-02-23 06:07:00,5.76474,5.76474,5.76228,5.76293,17000000.0
2009-02-23 06:08:00,5.7614,5.76366,5.7614,5.76155,14000000.0
2009-02-23 06:09:00,5.76278,5.76286,5.76128,5.76128,13000000.0
2009-02-23 06:10:00,5.76178,5.7629,5.76157,5.76243,14000000.0
2009-02-23 06:11:00,5.76299,5.76423,5.76228,5.76373,16000000.0
2009-02-23 06:12:00,5.76416,5.76416,5.76281,5.7634,17000000.0
2009-02-23 06:13:00,5.76345,5.76345,5.76325,5.76338,14000000.0
2009-02-23 06:14:00,5.7628,5.76394,5.76191,5.76262,12000000.0
2009-02-23 06:15:00,5.7612,5.76292,5.76116,5.76292,13000000.0
2009-02-23 06:16:00,5.76236,5.76385,5.76169,5.76344,14000000.0
2009-02-23 06:17:00,5.76331,5.7635,5.76205,5.76288,11000000.0
2009-02-23 06:18:00,5.76281,5.7632,5.76239,5.76239,12000000.0
2009-02-23 06:19:00,5.76377,5.76377,5.76226,5.76226,19000000.0
2009-02-23 06:20:00,5.76338,5.76392,5.76203,5.76203,11000000.0
2009-02-23 06:21:00,5.76184,5.763,5.76174,5.76183,9000000.0
2009-02-23 06:22:00,5.76167,5.76253,5.7607,5.7607,22000000.0
2009-02-23 06:23:00,5.76187,5.76328,5.76187,5.76296,18000000.0
2009-02-23 06:24:00,5.76269,5.76303,5.76052,5.76061,8000000.0
2009-02-23 06:25:00,5.76099,5.76119,5.75812,5.75918,9000000.0
2009-02-23 06:26:00,5.75827,5.75836,5.7564,5.75689,13000000.0
2009-02-23 06:27:00,5.75699,5.75699,5.75413,5.75462,15000000.0
2009-02-23 06:28:00,5.75486,5.75486,5.75296,5.75309,18000000.0
2009-02-23 06:29:00,5.75465,5.75532,5.75392,5.75467,16000000.0
2009-02-23 06:30:00,5.75615,5.75835,5.75518,5.75835,10000000.0
2009-02-23 06:31:00,5.75781,5.75889,5.75764,5.75863,13000000.0
2009-02-23 06:32:00,5.75834,5.76023,5.75778,5.75901,10000000.0
2009-02-23 06:33:00,5.75842,5.75907,5.75724,5.75724,10000000.0
2009-02-23 06:34:00,5.75934,5.76015,5.75797,5.75997,15000000.0
2009-02-23 06:35:00,5.76046,5.76145,5.75914,5.75979,13000000.0
2009-02-23 06:36:00,5.76186,5.76186,5.76018,5.76062,23000000.0
2009-02-23 06:37:00,5.76051,5.76194,5.76008,5.76008,11000000.0
2009-02-23 06:38:00,5.7615,5.76336,5.76016,5.76336,17000000.0
2009-02-23 06:39:00,5.76355,5.76402,5.76269,5.76295,8000000.0
2009-02-23 06:40:00,5.76396,5.76396,5.76224,5.76316,15000000.0
2009-02-23 06:41:00,5.76282,5.76371,5.76228,5.76253,15000000.0
2009-02-23 06:42:00,5.76478,5.76531,5.76335,5.76529,16000000.0
2009-02-23 06:43:00,5.76614,5.76755,5.7657,5.7658,12000000.0
2009-02-23 06:44:00,5.76619,5.76831,5.76611,5.76727,13000000.0
2009-02-23 06:45:00,5.76953,5.77003,5.76773,5.76811,14000000.0
2009-02-23 06:46:00,5.76909,5.76995,5.76798,5.76907,12000000.0
2009-02-23 06:47:00,5.76845,5.76965,5.768,5.76904,11000000.0
2009-02-23 06:48:00,5.76719,5.76853,5.76707,5.76846,15000000.0
2009-02-23 06:49:00,5.76784,5.76879,5.76709,5.76848,17000000.0
2009-02-23 06:50:00,5.76689,5.76763,5.76473,5.76473,13000000.0
2009-02-23 06:51:00,5.76583,5.76583,5.76442,5.76521,8000000.0
2009-02-23 06:52:00,5.76553,5.76608,5.76421,5.76428,14000000.0
2009-02-23 06:53:00,5.7653,5.7653,5.76359,5.76462,13000000.0
2009-02-23 06:54:00,5.76498,5.76498,5.76396,5.76419,8000000.0
2009-02-23 06:55:00,5.76431,5.7652,5.76383,5.76463,10000000.0
2009-02-23 06:56:00,5.76343,5.76462,5.76335,5.76447,11000000.0
2009-02-23 06:57:00,5.76587,5.76592,5.76409,5.76409,17000000.0
2009-02-23 06:58:00,5.76538,5.76674,5.76534,5.76618,12000000.0
2009-02-23 06:59:00,5.76541,5.76717,5.76541,5.7665,14000000.0
2009-02-23 07:00:00,5.76531,5.76658,5.76531,5.76541,11000000.0
2009-02-23 07:01:00,5.76643,5.7671,5.76561,5.76561,10000000.0
2009-02-23 07:02:00,5.76835,5.76957,5.76715,5.76865,14000000.0
2009-02-23 07:03:00,5.76863,5.76964,5.7682,5.76916,7000000.0
2009-02-23 07:04:00,5.76957,5.76957,5.76757,5.7686,16000000.0
2009-02-23 07:05:00,5.76752,5.76973,5.76752,5.76776,15000000.0
2009-02-23 07:06:00,5.76881,5.76979,5.76785,5.76911,16000000.0
2009-02-23 07:07:00,5.76836,5.76963,5.76836,5.76915,12000000.0
2009-02-23 07:08:00,5.76809,5.76946,5.76801,5.76801,8000000.0
2009-02-23 07:09:00,5.76783,5.76914,5.76762,5.76872,8000000.0
2009-02-23 07:10:00,5.76723,5.76901,5.767,5.767,16000000.0
2009-02-23 07:11:00,5.7677,5.76831,5.76657,5.7682,17000000.0
2009-02-23 07:12:00,5.76796,5.76879,5.76622,5.76825,20000000.0
2009-02-23 07:13:00,5.76823,5.76823,5.76647,5.76742,18000000.0
2009-02-23 07:14:00,5.76707,5.76773,5.76662,5.76724,11000000.0
2009-02-23 07:15:00,5.76736,5.76752,5.76629,5.7663,18000000.0
2009-02-23 07:16:00,5.76661,5.76698,5.76574,5.76602,18000000.0
2009-02-23 07:17:00,5.76774,5.76901,5.76669,5.76827,12000000.0
2009-02-23 07:18:00,5.77011,5.77177,5.76857,5.77079,18000000.0
2009-02-23 07:19:00,5.77093,5.77159,5.76947,5.76947,14000000.0
2009-02-23 07:20:00,5.77056,5.77129,5.76941,5.77129,18000000.0
2009-02-23 07:21:00,5.77044,5.77511,5.77044,5.77468,13000000.0
2009-02-23 07:22:00,5.77406,5.77464,5.77177,5.77213,14000000.0
2009-02-23 07:23:00,5.77302,5.77469,5.77241,5.77394,15000000.0
2009-02-23 07:24:00,5.77511,5.77949,5.77438,5.77861,16000000.0
2009-02-23 07:25:00,5.78027,5.78033,5.77748,5.77851,15000000.0
2009-02-23 07:26:00,5.77726,5.77798,5.77624,5.77672,13000000.0
2009-02-23 07:27:00,5.77702,5.77791,5.77582,5.77676,12000000.0
2009-02-23 07:28:00,5.77621,5.78013,5.77621,5.77956,22000000.0
2009-02-23 07:29:00,5.78029,5.78047,5.77896,5.78006,16000000.0
2009-02-23 07:30:00,5.77855,5.77945,5.77676,5.77676,14000000.0
2009-02-23 07:31:00,5.77681,5.77806,5.77528,5.7754,13000000.0
2009-02-23 07:32:00,5.77506,5.77572,5.77446,5.77466,9000000.0
2009-02-23 07:33:00,5.77566,5.77566,5.77432,5.7748,7000000.0
2009-02-23 07:34:00,5.77475,5.77565,5.77373,5.77476,18000000.0
2009-02-23 07:35:00,5.77464,5.77559,5.77434,5.77447,9000000.0
2009-02-23 07:36:00,5.77547,5.77604,5.77461,5.77521,13000000.0
2009-02-23 07:37:00,5.77451,5.77583,5.77451,5.77583,11000000.0
2009-02-23 07:38:00,5.77524,5.77609,5.77465,5.77609,11000000.0
2009-02-23 07:39:00,5.77538,5.77538,5.77332,5.77446,19000000.0
2009-02-23 07:40:00,5.77369,5.77452,5.77306,5.77306,11000000.0
2009-02-23 07:41:00,5.77448,5.77456,5.77366,5.7737,7000000.0
2009-02-23 07:42:00,5.77496,5.77499,5.77363,5.7745,13000000.0
2009-02-23 07:43:00,5.77471,5.77541,5.77344,5.77416,14000000.0
2009-02-23 07:44:00,5.77597,5.77597,5.77434,5.77458,10000000.0
2009-02-23 07:45:00,5.77546,5.77556,5.77408,5.7746,8000000.0
2009-02-23 07:46:00,5.77547,5.77567,5.77446,5.77512,13000000.0
2009-02-23 07:47:00,5.7736,5.77592,5.7736,5.77418,15000000.0
2009-02-23 07:48:00,5.77447,5.77483,5.77287,5.77354,13000000.0
2009-02-23 07:49:00,5.77438,5.77445,5.77425,5.77445,10000000.0
2009-02-23 07:50:00,5.77537,5.77537,5.77378,5.77378,17000000.0
2009-02-23 07:51:00,5.77529,5.77529,5.77309,5.7733,16000000.0
2009-02-23 07:52:00,5.77329,5.77329,5.77066,5.77202,13000000.0
2009-02-23 07:53:00,5.77126,5.77267,5.77061,5.77267,10000000.0
2009-02-23 07:54:00,5.77313,5.7735,5.77209,5.77256,11000000.0
2009-02-23 07:55:00,5.77273,5.7735,5.77124,5.77249,12000000.0
2009-02-23 07:56:00,5.77318,5.77333,5.77114,5.77176,13000000.0
2009-02-23 07:57:00,5.77183,5.77239,5.77125,5.77139,8000000.0
2009-02-23 07:58:00,5.77268,5.77489,5.77222,5.77398,14000000.0
2009-02-23 07:59:00,5.77302,5.77405,5.77145,5.77163,15000000.0
2009-02-23 08:00:00,5.77063,5.77224,5.77041,5.7709,10000000.0
2009-02-23 08:01:00,5.76996,5.77198,5.76996,5.77078,13000000.0
2009-02-23 08:02:00,5.77146,5.77345,5.77099,5.77252,14000000.0
2009-02-23 08:03:00,5.77368,5.77368,5.77216,5.77247,12000000.0
2009-02-23 08:04:00,5.77287,5.77353,5.772,5.77215,16000000.0
2009-02-23 08:05:00,5.77267,5.7749,5.77267,5.77406,14000000.0
2009-02-23 08:06:00,5.77505,5.77596,5.77432,5.7745,19000000.0
2009-02-23 08:07:00,5.77387,5.77466,5.77321,5.77402,19000000.0
2009-02-23 08:08:00,5.77344,5.77454,5.7732,5.77454,11000000.0
2009-02-23 08:09:00,5.7742,5.7742,5.77283,5.77329,10000000.0
2009-02-23 08:10:00,5.77395,5.77493,5.77318,5.77384,16000000.0
2009-02-23 08:11:00,5.77298,5.77438,5.77277,5.77277,9000000.0
2009-02-23 08:12:00,5.77408,5.77408,5.77226,5.77243,10000000.0
2009-02-23 08:13:00,5.77151,5.77204,5.77024,5.77027,11000000.0
2009-02-23 08:14:00,5.77289,5.77289,5.76969,5.77071,12000000.0
2009-02-23 08:15:00,5.77175,5.77195,5.76997,5.76997,15000000.0
2009-02-23 08:16:00,5.77059,5.77059,5.76584,5.76673,14000000.0
2009-02-23 08:17:00,5.76574,5.76803,5.76491,5.76543,10000000.0
2009-02-23 08:18:00,5.76392,5.76454,5.76314,5.76436,9000000.0
2009-02-23 08:19:00,5.7644,5.76478,5.7624,5.7624,11000000.0
2009-02-23 08:20:00,5.76231,5.76312,5.76123,5.76126,11000000.0
2009-02-23 08:21:00,5.76051,5.76161,5.75947,5.75947,20000000.0
2009-02-23 08:22:00,5.75978,5.76357,5.75978,5.76357,8000000.0
2009-02-23 08:23:00,5.76332,5.76511,5.76332,5.76431,12000000.0
2009-02-23 08:24:00,5.76481,5.76604,5.76369,5.76452,13000000.0
2009-02-23 08:25:00,5.76583,5.76583,5.76265,5.76334,12000000.0
2009-02-23 08:26:00,5.76247,5.76425,5.76155,5.76353,13000000.0
2009-02-23 08:27:00,5.76305,5.76351,5.76168,5.7627,11000000.0
2009-02-23 08:28:00,5.76291,5.76326,5.76232,5.76235,8000000.0
2009-02-23 08:29:00,5.76219,5.76291,5.76061,5.7615,12000000.0
2009-02-23 08:30:00,5.76168,5.76311,5.76116,5.76311,11000000.0
2009-02-23 08:31:00,5.76262,5.76264,5.76026,5.76065,10000000.0
2009-02-23 08:32:00,5.75996,5.76157,5.75769,5.75825,13000000.0
2009-02-23 08:33:00,5.75627,5.75763,5.75599,5.75599,11000000.0
2009-02-23 08:34:00,5.75621,5.75678,5.75327,5.75405,17000000.0
2009-02-23 08:35:00,5.75337,5.7549,5.75264,5.75427,11000000.0
2009-02-23 08:36:00,5.75398,5.75491,5.75277,5.75321,10000000.0
2009-02-23 08:37:00,5.75344,5.75598,5.75344,5.75446,9000000.0
2009-02-23 08:38:00,5.7554,5.75784,5.75452,5.75715,18000000.0
2009-02-23 08:39:00,5.7557,5.75759,5.75564,5.75644,8000000.0
2009-02-23 08:40:00,5.75654,5.75666,5.75556,5.75621,7000000.0
2009-02-23 08:41:00,5.75691,5.75704,5.75552,5.75649,16000000.0
2009-02-23 08:42:00,5.75774,5.75791,5.75665,5.75715,14000000.0
2009-02-23 08:43:00,5.75621,5.75764,5.75621,5.75683,12000000.0
2009-02-23 08:44:00,5.75801,5.75931,5.75687,5.75687,9000000.0
2009-02-23 08:45:00,5.75744,5.75793,5.75657,5.75717,18000000.0
2009-02-23 08:46:00,5.75753,5.75753,5.7541,5.7541,14000000.0
2009-02-23 08:47:00,5.75458,5.75507,5.75272,5.75376,18000000.0
2009-02-23 08:48:00,5.753,5.75531,5.753,5.75421,12000000.0
2009-02-23 08:49:00,5.75333,5.75422,5.75244,5.75387,14000000.0
2009-02-23 08:50:00,5.7541,5.75695,5.75401,5.75597,16000000.0
2009-02-23 08:51:00,5.75814,5.75814,5.75605,5.75605,21000000.0
2009-02-23 08:52:00,5.75635,5.75714,5.75549,5.7566,20000000.0
2009-02-23 08:53:00,5.75768,5.75805,5.75704,5.75704,7000000.0
2009-02-23 08:54:00,5.75809,5.75913,5.75697,5.75859,17000000.0
2009-02-23 08:55:00,5.75905,5.76008,5.7582,5.76001,12000000.0
2009-02-23 08:56:00,5.7615,5.76376,5.76023,5.76355,17000000.0
2009-02-23 08:57:00,5.76229,5.76292,5.76077,5.76221,16000000.0
2009-02-23 08:58:00,5.76192,5.76219,5.75985,5.75985,12000000.0
2009-02-23 08:59:00,5.76003,5.76055,5.75825,5.75849,13000000.0
2009-02-23 09:00:00,5.75861,5.75861,5.75493,5.75679,17000000.0
2009-02-23 09:01:00,5.75557,5.75698,5.75501,5.75536,13000000.0
2009-02-23 09:02:00,5.75546,5.75548,5.75406,5.75414,8000000.0
2009-02-23 09:03:00,5.75361,5.75539,5.75287,5.7535,16000000.0
2009-02-23 09:04:00,5.75482,5.75578,5.75362,5.75578,8000000.0
2009-02-23 09:05:00,5.7544,5.7546,5.75119,5.75119,11000000.0
2009-02-23 09:06:00,5.7514,5.75149,5.74893,5.74979,10000000.0
2009-02-23 09:07:00,5.74996,5.75003,5.74792,5.74926,10000000.0
2009-02-23 09:08:00,5.75032,5.75198,5.74914,5.75123,19000000.0
2009-02-23 09:09:00,5.75034,5.75329,5.74977,5.75242,16000000.0
2009-02-23 09:10:00,5.7518,5.75252,5.7512,5.75197,8000000.0
2009-02-23 09:11:00,5.75254,5.75502,5.75175,5.75502,11000000.0
2009-02-23 09:12:00,5.7547,5.7568,5.75409,5.75536,16000000.0
2009-02-23 09:13:00,5.75288,5.75428,5.74998,5.75187,15000000.0
2009-02-23 09:14:00,5.75082,5.75188,5.74955,5.75055,17000000.0
2009-02-23 09:15:00,5.75059,5.75129,5.74956,5.75129,12000000.0
2009-02-23 09:16:00,5.74947,5.74947,5.74053,5.74151,14000000.0
2009-02-23 09:17:00,5.74166,5.74166,5.73662,5.73804,14000000.0
2009-02-23 09:18:00,5.7375,5.73851,5.73593,5.7374,18000000.0
2009-02-23 09:19:00,5.73738,5.74082,5.73738,5.73768,14000000.0
2009-02-23 09:20:00,5.73724,5.73785,5.73525,5.73566,18000000.0
2009-02-23 09:21:00,5.73591,5.73608,5.73367,5.73414,17000000.0
2009-02-23 09:22:00,5.7338,5.73401,5.72927,5.7311,13000000.0
2009-02-23 09:23:00,5.73106,5.73319,5.73057,5.73271,12000000.0
2009-02-23 09:24:00,5.73235,5.73255,5.72832,5.73249,14000000.0
2009-02-23 09:25:00,5.73194,5.73257,5.73036,5.7317,9000000.0
2009-02-23 09:26:00,5.73184,5.73184,5.72995,5.73032,13000000.0
2009-02-23 09:27:00,5.73138,5.73388,5.7313,5.73374,13000000.0
2009-02-23 09:28:00,5.73449,5.73569,5.73317,5.7345,19000000.0
2009-02-23 09:29:00,5.73384,5.73627,5.73384,5.73524,14000000.0
2009-02-23 09:30:00,5.73371,5.73572,5.73367,5.73466,15000000.0
2009-02-23 09:31:00,5.73445,5.73475,5.73219,5.73424,11000000.0
2009-02-23 09:32:00,5.73402,5.73502,5.73265,5.73322,16000000.0
2009-02-23 09:33:00,5.73275,5.73521,5.73196,5.73521,9000000.0
2009-02-23 09:34:00,5.73508,5.73584,5.73346,5.73412,18000000.0
2009-02-23 09:35:00,5.73482,5.73595,5.73406,5.73406,14000000.0
2009-02-23 09:36:00,5.73393,5.73557,5.73393,5.73534,16000000.0
2009-02-23 09:37:00,5.73553,5.73553,5.73385,5.73434,20000000.0
2009-02-23 09:38:00,5.73342,5.73511,5.73273,5.73343,19000000.0
2009-02-23 09:39:00,5.73577,5.73677,5.73442,5.73518,16000000.0
2009-02-23 09:40:00,5.73582,5.7374,5.73461,5.7374,12000000.0
2009-02-23 09:41:00,5.73668,5.73889,5.73629,5.73889,18000000.0
2009-02-23 09:42:00,5.74002,5.74063,5.7381,5.73948,16000000.0
2009-02-23 09:43:00,5.74017,5.74086,5.73938,5.74042,15000000.0
2009-02-23 09:44:00,5.74122,5.74228,5.73984,5.73985,13000000.0
2009-02-23 09:45:00,5.74072,5.74072,5.73806,5.73883,13000000.0
2009-02-23 09:46:00,5.73877,5.73998,5.73813,5.73983,17000000.0
2009-02-23 09:47:00,5.74039,5.74042,5.7387,5.74001,13000000.0
2009-02-23 09:48:00,5.73927,5.73929,5.73684,5.73831,16000000.0
2009-02-23 09:49:00,5.73919,5.74163,5.73712,5.74163,17000000.0
2009-02-23 09:50:00,5.7414,5.74293,5.73996,5.74089,12000000.0
2009-02-23 09:51:00,5.74175,5.74364,5.74102,5.74166,16000000.0
2009-02-23 09:52:00,5.74105,5.74199,5.74026,5.74139,16000000.0
2009-02-23 09:53:00,5.74079,5.74193,5.73938,5.74086,15000000.0
2009-02-23 09:54:00,5.74072,5.74179,5.73918,5.74105,15000000.0
2009-02-23 09:55:00,5.74196,5.74493,5.74099,5.74493,15000000.0
2009-02-23 09:56:00,5.74519,5.74617,5.74477,5.74557,17000000.0
2009-02-23 09:57:00,5.7457,5.74598,5.74387,5.74493,12000000.0
2009-02-23 09:58:00,5.74508,5.74538,5.74359,5.74417,14000000.0
2009-02-23 09:59:00,5.74365,5.74415,5.74235,5.7427,10000000.0
2009-02-23 10:00:00,5.74415,5.74542,5.74362,5.74542,11000000.0
2009-02-23 10:01:00,5.74537,5.74608,5.74348,5.74384,24000000.0
2009-02-23 10:02:00,5.74513,5.74547,5.7439,5.74404,14000000.0
2009-02-23 10:03:00,5.746,5.75016,5.746,5.75016,16000000.0
2009-02-23 10:04:00,5.75116,5.75116,5.74772,5.74862,10000000.0
2009-02-23 10:05:00,5.75124,5.75456,5.75088,5.75395,10000000.0
2009-02-23 10:06:00,5.75243,5.75643,5.75243,5.75643,9000000.0
2009-02-23 10:07:00,5.75698,5.75703,5.75544,5.75544,11000000.0
2009-02-23 10:08:00,5.75584,5.75692,5.75565,5.75565,9000000.0
2009-02-23 10:09:00,5.75651,5.75679,5.75562,5.75679,11000000.0
2009-02-23 10:10:00,5.75782,5.75922,5.75679,5.75684,15000000.0
2009-02-23 10:11:00,5.75666,5.75722,5.75567,5.75712,16000000.0
2009-02-23 10:12:00,5.75537,5.75672,5.75423,5.75541,19000000.0
2009-02-23 10:13:00,5.7546,5.7546,5.7536,5.75369,9000000.0
2009-02-23 10:14:00,5.75453,5.7565,5.75405,5.7552,11000000.0
2009-02-23 10:15:00,5.75526,5.75995,5.75508,5.75995,8000000.0
2009-02-23 10:16:00,5.7605,5.76178,5.75782,5.76099,17000000.0
2009-02-23 10:17:00,5.76199,5.76296,5.75744,5.76118,16000000.0
2009-02-23 10:18:00,5.76366,5.76405,5.76147,5.76274,16000000.0
2009-02-23 10:19:00,5.76133,5.76264,5.7606,5.76146,17000000.0
2009-02-23 10:20:00,5.76085,5.76229,5.75985,5.76128,16000000.0
2009-02-23 10:21:00,5.76039,5.76048,5.75849,5.76032,7000000.0
2009-02-23 10:22:00,5.75809,5.7606,5.75735,5.7606,10000000.0
2009-02-23 10:23:00,5.75906,5.7598,5.75812,5.7598,14000000.0
2009-02-23 10:24:00,5.75964,5.76009,5.75834,5.75977,13000000.0
2009-02-23 10:25:00,5.75949,5.75949,5.75666,5.75698,12000000.0
2009-02-23 10:26:00,5.75702,5.75736,5.75581,5.7564,11000000.0
2009-02-23 10:27:00,5.75483,5.75674,5.75391,5.75639,13000000.0
2009-02-23 10:28:00,5.75736,5.75943,5.7559,5.75874,13000000.0
2009-02-23 10:29:00,5.75749,5.7602,5.75731,5.7589,11000000.0
2009-02-23 10:30:00,5.76039,5.76131,5.7595,5.76063,9000000.0
2009-02-23 10:31:00,5.7619,5.76214,5.76034,5.76119,16000000.0
2009-02-23 10:32:00,5.76257,5.76551,5.76257,5.76551,9000000.0
2009-02-23 10:33:00,5.7666,5.76816,5.76461,5.7648,12000000.0
2009-02-23 10:34:00,5.76572,5.76584,5.76416,5.76451,11000000.0
2009-02-23 10:35:00,5.76322,5.76551,5.76296,5.7636,17000000.0
2009-02-23 10:36:00,5.76223,5.76326,5.76105,5.76105,10000000.0
2009-02-23 10:37:00,5.76196,5.76282,5.76031,5.76206,15000000.0
2009-02-23 10:38:00,5.76127,5.76328,5.76127,5.7624,17000000.0
2009-02-23 10:39:00,5.76157,5.7624,5.76099,5.76158,13000000.0
2009-02-23 10:40:00,5.75978,5.7604,5.75818,5.75927,10000000.0
2009-02-23 10:41:00,5.75841,5.75867,5.75598,5.75598,15000000.0
2009-02-23 10:42:00,5.75744,5.7577,5.7549,5.7577,12000000.0
2009-02-23 10:43:00,5.75796,5.75948,5.75671,5.75863,13000000.0
2009-02-23 10:44:00,5.75983,5.76103,5.75943,5.76097,12000000.0
2009-02-23 10:45:00,5.76145,5.76335,5.76027,5.76335,13000000.0
2009-02-23 10:46:00,5.76282,5.76285,5.76027,5.7606,13000000.0
2009-02-23 10:47:00,5.75983,5.76194,5.75952,5.76194,7000000.0
2009-02-23 10:48:00,5.76031,5.76118,5.75958,5.76063,12000000.0
2009-02-23 10:49:00,5.76035,5.76047,5.75881,5.75989,10000000.0
2009-02-23 10:50:00,5.75961,5.75971,5.75802,5.75862,14000000.0
2009-02-23 10:51:00,5.75818,5.75834,5.75698,5.75831,11000000.0
2009-02-23 10:52:00,5.75883,5.75994,5.75753,5.75758,20000000.0
2009-02-23 10:53:00,5.75939,5.75993,5.75821,5.75843,9000000.0
2009-02-23 10:54:00,5.75981,5.76358,5.75822,5.76322,18000000.0
2009-02-23 10:55:00,5.76488,5.7687,5.76463,5.76761,10000000.0
2009-02-23 10:56:00,5.76984,5.77003,5.76849,5.76938,11000000.0
2009-02-23 10:57:00,5.76886,5.77061,5.76855,5.7697,8000000.0
2009-02-23 10:58:00,5.77054,5.77091,5.76813,5.76884,10000000.0
2009-02-23 10:59:00,5.76899,5.76902,5.76781,5.76894,10000000.0
2009-02-23 11:00:00,5.76862,5.77203,5.76703,5.77203,15000000.0
2009-02-23 11:01:00,5.77247,5.77288,5.77004,5.77199,12000000.0
2009-02-23 11:02:00,5.77238,5.77316,5.77169,5.77294,8000000.0
2009-02-23 11:03:00,5.77353,5.77476,5.77247,5.77327,11000000.0
2009-02-23 11:04:00,5.77088,5.77313,5.77088,5.77201,15000000.0
2009-02-23 11:05:00,5.77175,5.77224,5.76947,5.77096,17000000.0
2009-02-23 11:06:00,5.77052,5.77052,5.76824,5.77025,12000000.0
2009-02-23 11:07:00,5.76929,5.76975,5.76772,5.76772,11000000.0
2009-02-23 11:08:00,5.76856,5.76899,5.76603,5.76788,22000000.0
2009-02-23 11:09:00,5.769,5.76949,5.76703,5.76843,9000000.0
2009-02-23 11:10:00,5.76898,5.77055,5.7681,5.77055,16000000.0
2009-02-23 11:11:00,5.77062,5.77216,5.7701,5.77216,7000000.0
2009-02-23 11:12:00,5.77256,5.77307,5.77079,5.77202,15000000.0
2009-02-23 11:13:00,5.77311,5.77407,5.7726,5.77325,11000000.0
2009-02-23 11:14:00,5.774,5.77408,5.77169,5.77169,18000000.0
2009-02-23 11:15:00,5.77317,5.77776,5.77277,5.77776,11000000.0
2009-02-23 11:16:00,5.7777,5.78268,5.7777,5.7816,13000000.0
2009-02-23 11:17:00,5.78229,5.78629,5.782,5.78602,13000000.0
2009-02-23 11:18:00,5.78666,5.78666,5.78155,5.78296,9000000.0
2009-02-23 11:19:00,5.78222,5.78284,5.78089,5.78197,17000000.0
2009-02-23 11:20:00,5.78233,5.78382,5.78163,5.78236,14000000.0
2009-02-23 11:21:00,5.78297,5.78371,5.78002,5.78225,14000000.0
2009-02-23 11:22:00,5.78217,5.784,5.78047,5.78316,22000000.0
2009-02-23 11:23:00,5.78435,5.78541,5.78328,5.78418,8000000.0
2009-02-23 11:24:00,5.78343,5.78584,5.78268,5.78517,18000000.0
2009-02-23 11:25:00,5.78506,5.78506,5.78355,5.78415,9000000.0
2009-02-23 11:26:00,5.78546,5.78604,5.78312,5.78542,15000000.0
2009-02-23 11:27:00,5.78473,5.78714,5.78452,5.78683,10000000.0
2009-02-23 11:28:00,5.78814,5.79318,5.78814,5.7911,13000000.0
2009-02-23 11:29:00,5.79264,5.79264,5.7897,5.7897,17000000.0
2009-02-23 11:30:00,5.79154,5.79426,5.79087,5.79415,13000000.0
2009-02-23 11:31:00,5.79453,5.79453,5.79096,5.79238,12000000.0
2009-02-23 11:32:00,5.79141,5.79326,5.79046,5.79326,20000000.0
2009-02-23 11:33:00,5.79268,5.79324,5.78939,5.79029,16000000.0
2009-02-23 11:34:00,5.7897,5.7897,5.78634,5.7883,13000000.0
2009-02-23 11:35:00,5.78831,5.78973,5.78685,5.78851,14000000.0
2009-02-23 11:36:00,5.78754,5.78777,5.78583,5.78668,11000000.0
2009-02-23 11:37:00,5.7864,5.78704,5.78496,5.7861,16000000.0
2009-02-23 11:38:00,5.78621,5.78715,5.78585,5.78631,8000000.0
2009-02-23 11:39:00,5.78593,5.78873,5.78593,5.78873,11000000.0
2009-02-23 11:40:00,5.78712,5.78855,5.78663,5.78842,12000000.0
2009-02-23 11:41:00,5.7885,5.78858,5.78747,5.78763,10000000.0
2009-02-23 11:42:00,5.788,5.79075,5.78753,5.79034,10000000.0
2009-02-23 11:43:00,5.79026,5.7906,5.78793,5.78945,17000000.0
2009-02-23 11:44:00,5.78938,5.78938,5.78679,5.78836,15000000.0
2009-02-23 11:45:00,5.78776,5.78855,5.78601,5.78855,16000000.0
2009-02-23 11:46:00,5.78779,5.78779,5.78599,5.78599,7000000.0
2009-02-23 11:47:00,5.78708,5.78831,5.78548,5.78831,16000000.0
2009-02-23 11:48:00,5.78857,5.78857,5.78642,5.78849,13000000.0
2009-02-23 11:49:00,5.78715,5.78913,5.78686,5.78807,10000000.0
2009-02-23 11:50:00,5.78749,5.78997,5.78749,5.78997,12000000.0
2009-02-23 11:51:00,5.78881,5.78957,5.78669,5.78776,14000000.0
2009-02-23 11:52:00,5.7875,5.78756,5.78547,5.78582,18000000.0
2009-02-23 11:53:00,5.78577,5.78614,5.78345,5.78585,16000000.0
2009-02-23 11:54:00,5.78476,5.7858,5.78447,5.78527,8000000.0
2009-02-23 11:55:00,5.78503,5.78548,5.7839,5.78449,8000000.0
2009-02-23 11:56:00,5.7837,5.78447,5.78284,5.78447,8000000.0
2009-02-23 11:57:00,5.78512,5.78571,5.78353,5.78405,11000000.0
2009-02-23 11:58:00,5.78391,5.78391,5.78189,5.78303,14000000.0
2009-02-23 11:59:00,5.78156,5.78276,5.78084,5.78198,11000000.0
2009-02-23 12:00:00,5.78208,5.78318,5.78124,5.78293,15000000.0
2009-02-23 12:01:00,5.78172,5.78364,5.78102,5.78102,13000000.0
2009-02-23 12:02:00,5.78266,5.78393,5.78175,5.78393,15000000.0
2009-02-23 12:03:00,5.78344,5.78448,5.78296,5.78423,11000000.0
2009-02-23 12:04:00,5.78448,5.785,5.78277,5.78277,9000000.0
2009-02-23 12:05:00,5.7817,5.7817,5.77933,5.78045,9000000.0
2009-02-23 12:06:00,5.78007,5.78007,5.77827,5.77913,15000000.0
2009-02-23 12:07:00,5.77883,5.78077,5.77801,5.78077,11000000.0
2009-02-23 12:08:00,5.78032,5.78065,5.77898,5.77898,8000000.0
2009-02-23 12:09:00,5.78016,5.78016,5.77709,5.77709,18000000.0
2009-02-23 12:10:00,5.77675,5.77862,5.77675,5.77808,14000000.0
2009-02-23 12:11:00,5.77815,5.77881,5.77717,5.77881,9000000.0
2009-02-23 12:12:00,5.78012,5.78018,5.77836,5.77836,18000000.0
2009-02-23 12:13:00,5.78048,5.78141,5.77926,5.78141,12000000.0
2009-02-23 12:14:00,5.78135,5.78162,5.77899,5.77899,10000000.0
2009-02-23 12:15:00,5.78007,5.78007,5.77895,5.77895,8000000.0
2009-02-23 12:16:00,5.77801,5.77903,5.77675,5.77874,14000000.0
2009-02-23 12:17:00,5.77652,5.77762,5.77551,5.77744,13000000.0
2009-02-23 12:18:00,5.77562,5.7786,5.77556,5.77799,10000000.0
2009-02-23 12:19:00,5.77875,5.77921,5.77723,5.77728,11000000.0
2009-02-23 12:20:00,5.77704,5.77884,5.77661,5.77815,8000000.0
2009-02-23 12:21:00,5.77892,5.78097,5.77777,5.78071,20000000.0
2009-02-23 12:22:00,5.78128,5.78326,5.78107,5.78326,14000000.0
2009-02-23 12:23:00,5.78308,5.78308,5.78102,5.78207,11000000.0
2009-02-23 12:24:00,5.78371,5.78391,5.78249,5.78362,17000000.0
2009-02-23 12:25:00,5.78408,5.78413,5.78228,5.78228,12000000.0
2009-02-23 12:26:00,5.78265,5.78358,5.78206,5.7827,7000000.0
2009-02-23 12:27:00,5.78514,5.7866,5.78363,5.78512,7000000.0
2009-02-23 12:28:00,5.78726,5.78839,5.78458,5.78839,19000000.0
2009-02-23 12:29:00,5.78875,5.79111,5.78827,5.79111,12000000.0
2009-02-23 12:30:00,5.79219,5.79318,5.79078,5.79285,10000000.0
2009-02-23 12:31:00,5.79247,5.79357,5.79108,5.79202,12000000.0
2009-02-23 12:32:00,5.79225,5.79486,5.79124,5.79482,12000000.0
2009-02-23 12:33:00,5.79566,5.79924,5.79469,5.79786,15000000.0
2009-02-23 12:34:00,5.79993,5.79993,5.7975,5.79975,12000000.0
2009-02-23 12:35:00,5.79994,5.80004,5.7987,5.79877,12000000.0
2009-02-23 12:36:00,5.7995,5.80218,5.7995,5.80143,15000000.0
2009-02-23 12:37:00,5.8019,5.80435,5.80149,5.80372,8000000.0
2009-02-23 12:38:00,5.80232,5.80421,5.8015,5.80274,15000000.0
2009-02-23 12:39:00,5.80412,5.80486,5.80277,5.80425,14000000.0
2009-02-23 12:40:00,5.80397,5.80429,5.80062,5.80218,18000000.0
2009-02-23 12:41:00,5.80148,5.80334,5.80068,5.80097,11000000.0
2009-02-23 12:42:00,5.80025,5.80025,5.79733,5.7979,17000000.0
2009-02-23 12:43:00,5.79843,5.79897,5.79749,5.798,11000000.0
2009-02-23 12:44:00,5.7988,5.79984,5.79827,5.79827,13000000.0
2009-02-23 12:45:00,5.7988,5.801,5.7988,5.80079,10000000.0
2009-02-23 12:46:00,5.802,5.80799,5.802,5.80799,20000000.0
2009-02-23 12:47:00,5.80798,5.80943,5.807,5.80893,10000000.0
2009-02-23 12:48:00,5.80887,5.80896,5.80718,5.80859,10000000.0
2009-02-23 12:49:00,5.80822,5.80822,5.80628,5.80628,15000000.0
2009-02-23 12:50:00,5.80558,5.80726,5.80467,5.80551,14000000.0
2009-02-23 12:51:00,5.80653,5.80805,5.8055,5.80718,14000000.0
2009-02-23 12:52:00,5.80527,5.80658,5.80417,5.80615,9000000.0
2009-02-23 12:53:00,5.80721,5.80858,5.80536,5.80858,9000000.0
2009-02-23 12:54:00,5.81003,5.8124,5.80889,5.81057,20000000.0
2009-02-23 12:55:00,5.81054,5.81054,5.80842,5.80957,12000000.0
2009-02-23 12:56:00,5.80909,5.80969,5.80769,5.8089,7000000.0
2009-02-23 12:57:00,5.80813,5.80813,5.80567,5.80653,13000000.0
2009-02-23 12:58:00,5.80672,5.80711,5.80533,5.80554,16000000.0
2009-02-23 12:59:00,5.80636,5.80745,5.80459,5.80581,14000000.0
2009-02-23 13:00:00,5.80677,5.80677,5.80493,5.80668,12000000.0
2009-02-23 13:01:00,5.80662,5.80682,5.80526,5.80596,17000000.0
2009-02-23 13:02:00,5.80698,5.80698,5.80397,5.8047,10000000.0
2009-02-23 13:03:00,5.80415,5.80427,5.80206,5.80427,22000000.0
2009-02-23 13:04:00,5.80321,5.80414,5.80247,5.80369,20000000.0
2009-02-23 13:05:00,5.80285,5.80467,5.80285,5.8037,14000000.0
2009-02-23 13:06:00,5.80385,5.80426,5.80285,5.80374,17000000.0
2009-02-23 13:07:00,5.80381,5.80406,5.80285,5.8034,22000000.0
2009-02-23 13:08:00,5.80382,5.80477,5.80231,5.80253,12000000.0
2009-02-23 13:09:00,5.80448,5.80448,5.80029,5.80157,12000000.0
2009-02-23 13:10:00,5.79892,5.80041,5.79882,5.79992,20000000.0
2009-02-23 13:11:00,5.79813,5.8004,5.79747,5.7992,12000000.0
2009-02-23 13:12:00,5.79783,5.79957,5.79771,5.79957,16000000.0
2009-02-23 13:13:00,5.79995,5.80191,5.79945,5.80145,14000000.0
2009-02-23 13:14:00,5.80102,5.80208,5.79971,5.80107,17000000.0
2009-02-23 13:15:00,5.80198,5.80238,5.80063,5.80187,7000000.0
2009-02-23 13:16:00,5.80266,5.80336,5.80206,5.80213,9000000.0
2009-02-23 13:17:00,5.8027,5.8042,5.80225,5.80294,15000000.0
2009-02-23 13:18:00,5.80389,5.80643,5.80389,5.80494,17000000.0
2009-02-23 13:19:00,5.80633,5.80633,5.80292,5.80442,15000000.0
2009-02-23 13:20:00,5.80348,5.80513,5.80348,5.80374,12000000.0
2009-02-23 13:21:00,5.80512,5.80512,5.80198,5.80255,24000000.0
2009-02-23 13:22:00,5.80285,5.80391,5.8011,5.80139,12000000.0
2009-02-23 13:23:00,5.80229,5.80236,5.8005,5.80172,12000000.0
2009-02-23 13:24:00,5.80273,5.80273,5.80086,5.80086,18000000.0
2009-02-23 13:25:00,5.80148,5.8034,5.80123,5.8034,12000000.0
2009-02-23 13:26:00,5.80196,5.80335,5.80099,5.80118,12000000.0
2009-02-23 13:27:00,5.80259,5.80259,5.8003,5.80038,9000000.0
2009-02-23 13:28:00,5.80049,5.80145,5.79916,5.80038,15000000.0
2009-02-23 13:29:00,5.801,5.801,5.7989,5.79911,14000000.0
2009-02-23 13:30:00,5.79899,5.79965,5.79764,5.79764,11000000.0
2009-02-23 13:31:00,5.79917,5.79983,5.79856,5.79981,11000000.0
2009-02-23 13:32:00,5.79909,5.79917,5.79791,5.79864,8000000.0
2009-02-23 13:33:00,5.79872,5.80002,5.79778,5.7979,14000000.0
2009-02-23 13:34:00,5.79742,5.79832,5.79671,5.79748,11000000.0
2009-02-23 13:35:00,5.79908,5.80215,5.79879,5.80197,16000000.0
2009-02-23 13:36:00,5.80194,5.80242,5.80015,5.80015,8000000.0
2009-02-23 13:37:00,5.80169,5.80215,5.79902,5.80138,17000000.0
2009-02-23 13:38:00,5.80114,5.80182,5.80029,5.80082,14000000.0
2009-02-23 13:39:00,5.80241,5.80271,5.80136,5.8025,10000000.0
2009-02-23 13:40:00,5.8015,5.80216,5.79972,5.80054,8000000.0
2009-02-23 13:41:00,5.80197,5.80214,5.79999,5.80135,11000000.0
2009-02-23 13:42:00,5.80107,5.80149,5.79947,5.80149,14000000.0
2009-02-23 13:43:00,5.79973,5.80024,5.79782,5.79819,11000000.0
2009-02-23 13:44:00,5.79705,5.79705,5.79548,5.79602,11000000.0
2009-02-23 13:45:00,5.79643,5.79665,5.7945,5.79464,14000000.0
2009-02-23 13:46:00,5.79387,5.79676,5.79387,5.79676,11000000.0
2009-02-23 13:47:00,5.79552,5.79648,5.79452,5.79551,13000000.0
2009-02-23 13:48:00,5.7954,5.79731,5.79481,5.79677,14000000.0
2009-02-23 13:49:00,5.79611,5.79633,5.79494,5.79578,12000000.0
2009-02-23 13:50:00,5.79569,5.79875,5.79569,5.7975,16000000.0
2009-02-23 13:51:00,5.79776,5.79872,5.79541,5.79723,14000000.0
2009-02-23 13:52:00,5.79755,5.79798,5.79643,5.79776,10000000.0
2009-02-23 13:53:00,5.79702,5.79749,5.79563,5.79613,10000000.0
2009-02-23 13:54:00,5.79608,5.79696,5.79409,5.79414,8000000.0
2009-02-23 13:55:00,5.79638,5.79778,5.79491,5.79778,13000000.0
2009-02-23 13:56:00,5.79818,5.79862,5.796,5.79862,17000000.0
2009-02-23 13:57:00,5.79859,5.79985,5.79687,5.79985,13000000.0
2009-02-23 13:58:00,5.79833,5.80014,5.79755,5.80014,7000000.0
2009-02-23 13:59:00,5.79821,5.80162,5.79758,5.80162,9000000.0
2009-02-23 14:00:00,5.80132,5.80132,5.79995,5.80033,7000000.0
2009-02-23 14:01:00,5.79976,5.80041,5.79868,5.79981,11000000.0
2009-02-23 14:02:00,5.79825,5.8001,5.79825,5.79889,19000000.0
2009-02-23 14:03:00,5.79894,5.79964,5.79833,5.799,13000000.0
2009-02-23 14:04:00,5.7997,5.79991,5.79861,5.79901,22000000.0
2009-02-23 14:05:00,5.79806,5.79942,5.79731,5.79805,17000000.0
2009-02-23 14:06:00,5.79648,5.79763,5.79562,5.79585,11000000.0
2009-02-23 14:07:00,5.79552,5.79564,5.7937,5.79461,9000000.0
2009-02-23 14:08:00,5.79449,5.79449,5.79249,5.79279,11000000.0
2009-02-23 14:09:00,5.79406,5.79528,5.79327,5.7946,12000000.0
2009-02-23 14:10:00,5.79377,5.79569,5.79348,5.79569,13000000.0
2009-02-23 14:11:00,5.79445,5.79613,5.79445,5.7952,14000000.0
2009-02-23 14:12:00,5.79421,5.79617,5.79421,5.79617,11000000.0
2009-02-23 14:13:00,5.79477,5.79715,5.79477,5.79629,11000000.0
2009-02-23 14:14:00,5.7969,5.79765,5.79638,5.79765,7000000.0
2009-02-23 14:15:00,5.79715,5.79757,5.79596,5.79692,14000000.0
2009-02-23 14:16:00,5.79749,5.79835,5.79643,5.79732,13000000.0
2009-02-23 14:17:00,5.79648,5.79757,5.79633,5.79696,22000000.0
2009-02-23 14:18:00,5.79634,5.79713,5.795,5.795,15000000.0
2009-02-23 14:19:00,5.79535,5.79663,5.79488,5.79528,12000000.0
2009-02-23 14:20:00,5.79647,5.79692,5.79574,5.79692,7000000.0
2009-02-23 14:21:00,5.79596,5.79662,5.7945,5.79485,13000000.0
2009-02-23 14:22:00,5.79495,5.79516,5.79375,5.79437,8000000.0
2009-02-23 14:23:00,5.79411,5.79517,5.79398,5.79511,11000000.0
2009-02-23 14:24:00,5.79544,5.79593,5.79423,5.79425,13000000.0
2009-02-23 14:25:00,5.79559,5.79676,5.79498,5.79641,15000000.0
2009-02-23 14:26:00,5.79705,5.79978,5.79705,5.79978,8000000.0
2009-02-23 14:27:00,5.7988,5.80268,5.79864,5.80268,10000000.0
2009-02-23 14:28:00,5.8034,5.80391,5.7996,5.80063,11000000.0
2009-02-23 14:29:00,5.80103,5.8022,5.7977,5.79928,21000000.0
2009-02-23 14:30:00,5.79815,5.79901,5.79727,5.79898,11000000.0
2009-02-23 14:31:00,5.79855,5.79923,5.79775,5.79804,17000000.0
2009-02-23 14:32:00,5.79809,5.79809,5.79523,5.79647,15000000.0
2009-02-23 14:33:00,5.7964,5.79963,5.79598,5.7991,8000000.0
2009-02-23 14:34:00,5.7982,5.80232,5.7982,5.80232,9000000.0
2009-02-23 14:35:00,5.80395,5.80539,5.80231,5.80516,11000000.0
2009-02-23 14:36:00,5.80446,5.80595,5.80297,5.80595,15000000.0
2009-02-23 14:37:00,5.80563,5.80563,5.80393,5.80433,8000000.0
2009-02-23 14:38:00,5.8022,5.80578,5.8022,5.80526,10000000.0
2009-02-23 14:39:00,5.80635,5.80682,5.80478,5.80682,19000000.0
2009-02-23 14:40:00,5.80644,5.80786,5.80638,5.80663,15000000.0
2009-02-23 14:41:00,5.80633,5.81059,5.80633,5.80858,15000000.0
2009-02-23 14:42:00,5.8088,5.80904,5.80736,5.80814,17000000.0
2009-02-23 14:43:00,5.80767,5.80775,5.8061,5.80669,15000000.0
2009-02-23 14:44:00,5.80794,5.81057,5.80664,5.8071,15000000.0
2009-02-23 14:45:00,5.80962,5.80962,5.80684,5.80819,9000000.0
2009-02-23 14:46:00,5.80819,5.80819,5.80545,5.80653,11000000.0
2009-02-23 14:47:00,5.80606,5.8069,5.80498,5.80675,12000000.0
2009-02-23 14:48:00,5.80677,5.80936,5.80516,5.80936,12000000.0
2009-02-23 14:49:00,5.80899,5.80996,5.80846,5.80961,12000000.0
2009-02-23 14:50:00,5.80957,5.81023,5.80739,5.81023,15000000.0
2009-02-23 14:51:00,5.812,5.81426,5.81142,5.81426,10000000.0
2009-02-23 14:52:00,5.81522,5.81709,5.81369,5.81602,13000000.0
2009-02-23 14:53:00,5.81657,5.81839,5.81609,5.81716,13000000.0
2009-02-23 14:54:00,5.81838,5.81862,5.81568,5.81654,9000000.0
2009-02-23 14:55:00,5.81548,5.81626,5.81424,5.81527,16000000.0
2009-02-23 14:56:00,5.81568,5.81572,5.81419,5.81442,15000000.0
2009-02-23 14:57:00,5.81499,5.81549,5.81213,5.81258,15000000.0
2009-02-23 14:58:00,5.81504,5.81715,5.81366,5.81715,11000000.0
2009-02-23 14:59:00,5.81786,5.81817,5.81587,5.81698,14000000.0
2009-02-23 15:00:00,5.82019,5.82226,5.81804,5.82022,18000000.0
2009-02-23 15:01:00,5.81948,5.82087,5.81849,5.81983,12000000.0
2009-02-23 15:02:00,5.81781,5.81838,5.81679,5.81838,7000000.0
2009-02-23 15:03:00,5.81885,5.81959,5.81616,5.81948,18000000.0
2009-02-23 15:04:00,5.81895,5.81895,5.81603,5.81803,21000000.0
2009-02-23 15:05:00,5.81736,5.81763,5.81559,5.81641,13000000.0
2009-02-23 15:06:00,5.81631,5.81702,5.81402,5.81527,14000000.0
2009-02-23 15:07:00,5.81504,5.81504,5.81251,5.81356,22000000.0
2009-02-23 15:08:00,5.8143,5.8143,5.81097,5.81255,10000000.0
2009-02-23 15:09:00,5.81333,5.81345,5.81151,5.81222,9000000.0
2009-02-23 15:10:00,5.81367,5.8143,5.81257,5.81369,14000000.0
2009-02-23 15:11:00,5.81289,5.81643,5.81267,5.8159,12000000.0
2009-02-23 15:12:00,5.81578,5.81703,5.81441,5.81441,13000000.0
2009-02-23 15:13:00,5.81524,5.81551,5.81322,5.81489,12000000.0
2009-02-23 15:14:00,5.81486,5.81736,5.81458,5.81615,10000000.0
2009-02-23 15:15:00,5.81587,5.81587,5.81359,5.81404,16000000.0
2009-02-23 15:16:00,5.81344,5.81385,5.81222,5.81278,15000000.0
2009-02-23 15:17:00,5.81241,5.81241,5.80984,5.81018,14000000.0
2009-02-23 15:18:00,5.81162,5.81218,5.81007,5.81218,12000000.0
2009-02-23 15:19:00,5.81101,5.81146,5.8091,5.8092,11000000.0
2009-02-23 15:20:00,5.80637,5.80708,5.80386,5.80564,14000000.0
2009-02-23 15:21:00,5.80585,5.80888,5.80525,5.80843,14000000.0
2009-02-23 15:22:00,5.80943,5.80999,5.80668,5.80777,10000000.0
2009-02-23 15:23:00,5.80978,5.81074,5.80892,5.81074,11000000.0
2009-02-23 15:24:00,5.80896,5.80994,5.80831,5.80938,10000000.0
2009-02-23 15:25:00,5.80715,5.80799,5.80626,5.8077,16000000.0
2009-02-23 15:26:00,5.80787,5.80787,5.80445,5.80723,15000000.0
2009-02-23 15:27:00,5.80804,5.81231,5.80724,5.81231,10000000.0
2009-02-23 15:28:00,5.81086,5.81131,5.80945,5.80945,11000000.0
2009-02-23 15:29:00,5.81002,5.81153,5.80987,5.81114,19000000.0
2009-02-23 15:30:00,5.80965,5.81126,5.80948,5.81126,10000000.0
2009-02-23 15:31:00,5.81148,5.81215,5.80928,5.81153,14000000.0
2009-02-23 15:32:00,5.81169,5.81299,5.81055,5.81297,12000000.0
2009-02-23 15:33:00,5.81219,5.81326,5.81145,5.81145,20000000.0
2009-02-23 15:34:00,5.81059,5.81202,5.80973,5.81127,12000000.0
2009-02-23 15:35:00,5.81152,5.81245,5.80887,5.80918,12000000.0
2009-02-23 15:36:00,5.80967,5.81254,5.80918,5.81121,10000000.0
2009-02-23 15:37:00,5.81133,5.81533,5.81058,5.81533,10000000.0
2009-02-23 15:38:00,5.8172,5.82032,5.81575,5.82032,13000000.0
2009-02-23 15:39:00,5.82152,5.82222,5.81877,5.82074,7000000.0
2009-02-23 15:40:00,5.82052,5.82124,5.81851,5.82069,10000000.0
2009-02-23 15:41:00,5.81974,5.82281,5.81944,5.82112,9000000.0
2009-02-23 15:42:00,5.81982,5.81991,5.81687,5.8185,13000000.0
2009-02-23 15:43:00,5.8184,5.82051,5.81637,5.82051,16000000.0
2009-02-23 15:44:00,5.82066,5.82263,5.81936,5.82127,14000000.0
2009-02-23 15:45:00,5.82082,5.82082,5.81773,5.81926,15000000.0
2009-02-23 15:46:00,5.81809,5.81809,5.81341,5.81402,13000000.0
2009-02-23 15:47:00,5.81394,5.81394,5.8094,5.8094,9000000.0
2009-02-23 15:48:00,5.80978,5.81019,5.80548,5.80796,21000000.0
2009-02-23 15:49:00,5.80618,5.80646,5.80368,5.80573,23000000.0
2009-02-23 15:50:00,5.80679,5.80708,5.80413,5.80589,12000000.0
2009-02-23 15:51:00,5.8056,5.80611,5.8033,5.80357,19000000.0
2009-02-23 15:52:00,5.80349,5.80449,5.8008,5.80405,15000000.0
2009-02-23 15:53:00,5.80527,5.80561,5.8038,5.80561,14000000.0
2009-02-23 15:54:00,5.80526,5.80777,5.80514,5.80737,15000000.0
2009-02-23 15:55:00,5.80708,5.80861,5.80568,5.80781,12000000.0
2009-02-23 15:56:00,5.80696,5.81155,5.80696,5.81059,18000000.0
2009-02-23 15:57:00,5.81006,5.81024,5.80797,5.80797,10000000.0
2009-02-23 15:58:00,5.80874,5.80919,5.80519,5.8074,22000000.0
2009-02-23 15:59:00,5.80522,5.80714,5.80404,5.80493,12000000.0
2009-02-23 16:00:00,5.80606,5.80606,5.80452,5.80524,12000000.0
2009-02-23 16:01:00,5.80513,5.80752,5.80408,5.80752,12000000.0
2009-02-23 16:02:00,5.80746,5.808,5.80535,5.80772,13000000.0
2009-02-23 16:03:00,5.80801,5.8091,5.80699,5.8091,13000000.0
2009-02-23 16:04:00,5.80997,5.8104,5.80875,5.8104,11000000.0
2009-02-23 16:05:00,5.80988,5.80988,5.80833,5.80833,9000000.0
2009-02-23 16:06:00,5.80922,5.80985,5.80713,5.80854,14000000.0
2009-02-23 16:07:00,5.8089,5.80899,5.80608,5.80818,15000000.0
2009-02-23 16:08:00,5.8087,5.81091,5.80685,5.8095,15000000.0
2009-02-23 16:09:00,5.81058,5.81141,5.809,5.81141,17000000.0
2009-02-23 16:10:00,5.81164,5.81187,5.81046,5.81145,14000000.0
2009-02-23 16:11:00,5.81115,5.81201,5.8109,5.81116,9000000.0
2009-02-23 16:12:00,5.81123,5.81233,5.81014,5.81017,15000000.0
2009-02-23 16:13:00,5.81143,5.81153,5.80841,5.80864,14000000.0
2009-02-23 16:14:00,5.8092,5.81238,5.80906,5.81074,12000000.0
2009-02-23 16:15:00,5.8116,5.81234,5.80995,5.81042,14000000.0
2009-02-23 16:16:00,5.81175,5.81431,5.81006,5.81291,13000000.0
2009-02-23 16:17:00,5.81454,5.81697,5.81445,5.81634,18000000.0
2009-02-23 16:18:00,5.81655,5.81735,5.81604,5.8164,13000000.0
2009-02-23 16:19:00,5.81765,5.81789,5.81633,5.81766,8000000.0
2009-02-23 16:20:00,5.81784,5.81874,5.81585,5.81688,13000000.0
2009-02-23 16:21:00,5.81729,5.82013,5.81609,5.82013,12000000.0
2009-02-23 16:22:00,5.82251,5.82421,5.82071,5.82421,11000000.0
2009-02-23 16:23:00,5.82492,5.82609,5.82382,5.82609,14000000.0
2009-02-23 16:24:00,5.82428,5.82518,5.82153,5.82281,15000000.0
2009-02-23 16:25:00,5.82333,5.82339,5.82128,5.82285,11000000.0
2009-02-23 16:26:00,5.82324,5.82377,5.82212,5.82212,8000000.0
2009-02-23 16:27:00,5.82248,5.82268,5.82107,5.82268,10000000.0
2009-02-23 16:28:00,5.82227,5.82227,5.82023,5.82162,15000000.0
2009-02-23 16:29:00,5.82204,5.82446,5.8214,5.82402,7000000.0
2009-02-23 16:30:00,5.82212,5.82618,5.82212,5.8258,16000000.0
2009-02-23 16:31:00,5.82414,5.82558,5.82166,5.82313,14000000.0
2009-02-23 16:32:00,5.82078,5.82232,5.81972,5.82223,7000000.0
2009-02-23 16:33:00,5.82208,5.8222,5.82057,5.82186,8000000.0
2009-02-23 16:34:00,5.82168,5.82168,5.81993,5.82147,8000000.0
2009-02-23 16:35:00,5.82106,5.82119,5.81978,5.81997,9000000.0
2009-02-23 16:36:00,5.81925,5.81983,5.81694,5.81855,13000000.0
2009-02-23 16:37:00,5.81826,5.81826,5.81395,5.81648,18000000.0
2009-02-23 16:38:00,5.81536,5.81539,5.81124,5.81209,18000000.0
2009-02-23 16:39:00,5.81227,5.81412,5.81052,5.8134,20000000.0
2009-02-23 16:40:00,5.81308,5.81411,5.81215,5.81363,13000000.0
2009-02-23 16:41:00,5.81271,5.81369,5.81207,5.81281,20000000.0
2009-02-23 16:42:00,5.81273,5.81366,5.81185,5.81251,18000000.0
2009-02-23 16:43:00,5.81391,5.81391,5.81167,5.81306,15000000.0
2009-02-23 16:44:00,5.81418,5.81592,5.81309,5.81513,20000000.0
2009-02-23 16:45:00,5.81549,5.8165,5.81443,5.81546,13000000.0
2009-02-23 16:46:00,5.81639,5.8166,5.81496,5.81514,15000000.0
2009-02-23 16:47:00,5.8157,5.81786,5.8157,5.81641,8000000.0
2009-02-23 16:48:00,5.81726,5.81775,5.81574,5.81748,11000000.0
2009-02-23 16:49:00,5.81752,5.81752,5.81356,5.81503,12000000.0
2009-02-23 16:50:00,5.81374,5.81426,5.81122,5.81226,15000000.0
2009-02-23 16:51:00,5.81176,5.81313,5.81136,5.81151,18000000.0
2009-02-23 16:52:00,5.81092,5.81299,5.81021,5.81031,14000000.0
2009-02-23 16:53:00,5.81249,5.81406,5.81107,5.81349,8000000.0
2009-02-23 16:54:00,5.81462,5.81676,5.81461,5.81608,11000000.0
2009-02-23 16:55:00,5.81675,5.81675,5.81497,5.81649,12000000.0
2009-02-23 16:56:00,5.81708,5.81719,5.81504,5.81507,10000000.0
2009-02-23 16:57:00,5.81577,5.8165,5.81441,5.81577,8000000.0
2009-02-23 16:58:00,5.81515,5.81597,5.81382,5.81389,9000000.0
2009-02-23 16:59:00,5.81566,5.81715,5.81438,5.8159,13000000.0
2009-02-23 17:00:00,5.81738,5.81882,5.8153,5.81882,11000000.0
2009-02-23 17:01:00,5.81879,5.81922,5.81592,5.81754,12000000.0
2009-02-23 17:02:00,5.81751,5.81917,5.81709,5.81799,10000000.0
2009-02-23 17:03:00,5.81886,5.8196,5.81737,5.81904,16000000.0
2009-02-23 17:04:00,5.81923,5.8237,5.818,5.8237,13000000.0
2009-02-23 17:05:00,5.82419,5.8288,5.82419,5.828,16000000.0
2009-02-23 17:06:00,5.82905,5.83219,5.82822,5.83129,12000000.0
2009-02-23 17:07:00,5.83045,5.83047,5.82775,5.82991,8000000.0
2009-02-23 17:08:00,5.82976,5.83128,5.82688,5.82688,21000000.0
2009-02-23 17:09:00,5.82766,5.82833,5.82587,5.82591,16000000.0
2009-02-23 17:10:00,5.82782,5.82812,5.82565,5.82785,11000000.0
2009-02-23 17:11:00,5.82639,5.82756,5.82571,5.82724,11000000.0
2009-02-23 17:12:00,5.82777,5.82816,5.82582,5.82732,9000000.0
2009-02-23 17:13:00,5.82816,5.82816,5.82494,5.82592,9000000.0
2009-02-23 17:14:00,5.82416,5.82509,5.82327,5.82379,17000000.0
2009-02-23 17:15:00,5.82476,5.82523,5.8227,5.82523,11000000.0
2009-02-23 17:16:00,5.82565,5.82565,5.82174,5.82186,15000000.0
2009-02-23 17:17:00,5.82136,5.82188,5.8196,5.8196,13000000.0
2009-02-23 17:18:00,5.82205,5.8249,5.82057,5.82223,15000000.0
2009-02-23 17:19:00,5.82265,5.82576,5.82252,5.82503,17000000.0
2009-02-23 17:20:00,5.82481,5.82481,5.82284,5.82408,12000000.0
2009-02-23 17:21:00,5.82328,5.82456,5.82306,5.82456,7000000.0
2009-02-23 17:22:00,5.82504,5.82652,5.82387,5.82602,14000000.0
2009-02-23 17:23:00,5.8269,5.8269,5.82383,5.82525,13000000.0
2009-02-23 17:24:00,5.82256,5.82537,5.82236,5.82384,9000000.0
2009-02-23 17:25:00,5.82465,5.82672,5.82261,5.82672,11000000.0
2009-02-23 17:26:00,5.82732,5.8285,5.82526,5.82627,16000000.0
2009-02-23 17:27:00,5.82641,5.82708,5.82475,5.82529,9000000.0
2009-02-23 17:28:00,5.82372,5.82598,5.82299,5.82574,15000000.0
2009-02-23 17:29:00,5.82586,5.82586,5.82322,5.82445,11000000.0
2009-02-23 17:30:00,5.82484,5.82759,5.82333,5.82725,19000000.0
2009-02-23 17:31:00,5.82636,5.82814,5.82532,5.82814,11000000.0
2009-02-23 17:32:00,5.82858,5.82867,5.82619,5.82706,9000000.0
2009-02-23 17:33:00,5.8285,5.8285,5.82413,5.8258,10000000.0
2009-02-23 17:34:00,5.82649,5.83374,5.82536,5.83374,14000000.0
2009-02-23 17:35:00,5.8351,5.83796,5.83395,5.83796,13000000.0
2009-02-23 17:36:00,5.83789,5.84188,5.83742,5.84188,11000000.0
2009-02-23 17:37:00,5.84256,5.84426,5.84152,5.84271,15000000.0
2009-02-23 17:38:00,5.84266,5.84374,5.8416,5.8431,17000000.0
2009-02-23 17:39:00,5.84215,5.8446,5.84127,5.8446,8000000.0
2009-02-23 17:40:00,5.84358,5.84358,5.84,5.84152,12000000.0
2009-02-23 17:41:00,5.84082,5.84602,5.83982,5.84602,21000000.0
2009-02-23 17:42:00,5.84746,5.84831,5.84306,5.84686,13000000.0
2009-02-23 17:43:00,5.84806,5.84827,5.84495,5.8472,11000000.0
2009-02-23 17:44:00,5.84678,5.84842,5.84587,5.84695,19000000.0
2009-02-23 17:45:00,5.84524,5.84556,5.84241,5.84241,10000000.0
2009-02-23 17:46:00,5.84206,5.84409,5.8405,5.84409,13000000.0
2009-02-23 17:47:00,5.84348,5.84348,5.84107,5.84304,9000000.0
2009-02-23 17:48:00,5.84085,5.84176,5.8393,5.8397,14000000.0
2009-02-23 17:49:00,5.84127,5.84146,5.83939,5.84096,14000000.0
2009-02-23 17:50:00,5.83989,5.84123,5.83903,5.84123,17000000.0
2009-02-23 17:51:00,5.84209,5.84266,5.83959,5.84258,13000000.0
2009-02-23 17:52:00,5.84313,5.84368,5.84137,5.84368,24000000.0
2009-02-23 17:53:00,5.84281,5.84281,5.83857,5.83914,16000000.0
2009-02-23 17:54:00,5.83923,5.84089,5.83764,5.84089,16000000.0
2009-02-23 17:55:00,5.84022,5.84207,5.83993,5.84207,13000000.0
2009-02-23 17:56:00,5.84243,5.84243,5.84019,5.84019,15000000.0
2009-02-23 17:57:00,5.83983,5.84262,5.83976,5.84138,10000000.0
2009-02-23 17:58:00,5.84434,5.84681,5.84266,5.84681,15000000.0
2009-02-23 17:59:00,5.84743,5.84743,5.84415,5.84589,13000000.0
2009-02-23 18:00:00,5.84574,5.84574,5.84289,5.84339,7000000.0
2009-02-23 18:01:00,5.8423,5.84379,5.8405,5.8405,18000000.0
2009-02-23 18:02:00,5.84023,5.84082,5.83803,5.83915,17000000.0
2009-02-23 18:03:00,5.83833,5.84026,5.83728,5.83925,16000000.0
2009-02-23 18:04:00,5.83834,5.83933,5.83612,5.83612,14000000.0
2009-02-23 18:05:00,5.83842,5.8385,5.83602,5.83824,13000000.0
2009-02-23 18:06:00,5.83735,5.83838,5.83501,5.83832,18000000.0
2009-02-23 18:07:00,5.83807,5.83988,5.83763,5.83896,12000000.0
2009-02-23 18:08:00,5.84029,5.84277,5.83887,5.84277,18000000.0
2009-02-23 18:09:00,5.84259,5.84259,5.83966,5.84098,12000000.0
2009-02-23 18:10:00,5.84035,5.84082,5.83841,5.84009,13000000.0
2009-02-23 18:11:00,5.84012,5.84041,5.83837,5.83871,10000000.0
2009-02-23 18:12:00,5.83853,5.83879,5.83698,5.83774,11000000.0
2009-02-23 18:13:00,5.83697,5.83783,5.83462,5.83462,14000000.0
2009-02-23 18:14:00,5.83526,5.83791,5.83507,5.83733,10000000.0
2009-02-23 18:15:00,5.83764,5.83838,5.83657,5.83813,10000000.0
2009-02-23 18:16:00,5.8392,5.83973,5.83745,5.83784,9000000.0
2009-02-23 18:17:00,5.8386,5.8386,5.83662,5.83706,18000000.0
2009-02-23 18:18:00,5.83665,5.83855,5.83561,5.83855,14000000.0
2009-02-23 18:19:00,5.83961,5.84015,5.83654,5.83881,10000000.0
2009-02-23 18:20:00,5.83934,5.84065,5.83819,5.84019,15000000.0
2009-02-23 18:21:00,5.8403,5.84215,5.83938,5.84071,18000000.0
2009-02-23 18:22:00,5.84181,5.84243,5.8404,5.84208,14000000.0
2009-02-23 18:23:00,5.84136,5.84167,5.83968,5.84093,7000000.0
2009-02-23 18:24:00,5.84072,5.84088,5.83804,5.83936,9000000.0
2009-02-23 18:25:00,5.83956,5.84019,5.83875,5.84002,13000000.0
2009-02-23 18:26:00,5.83924,5.84034,5.83703,5.83801,16000000.0
2009-02-23 18:27:00,5.83908,5.84009,5.83673,5.8386,14000000.0
2009-02-23 18:28:00,5.83977,5.84067,5.83855,5.83916,13000000.0
2009-02-23 18:29:00,5.8404,5.84092,5.83953,5.83957,11000000.0
2009-02-23 18:30:00,5.84163,5.84349,5.84117,5.84349,16000000.0
2009-02-23 18:31:00,5.84429,5.84858,5.84254,5.84858,12000000.0
2009-02-23 18:32:00,5.85039,5.85173,5.84916,5.85009,11000000.0
2009-02-23 18:33:00,5.8505,5.85175,5.84933,5.84976,13000000.0
2009-02-23 18:34:00,5.85,5.85,5.84755,5.84872,13000000.0
2009-02-23 18:35:00,5.84882,5.85064,5.84825,5.84835,18000000.0
2009-02-23 18:36:00,5.84978,5.85087,5.84814,5.8484,18000000.0
2009-02-23 18:37:00,5.8488,5.85168,5.84797,5.85059,18000000.0
2009-02-23 18:38:00,5.84875,5.85083,5.84872,5.85083,11000000.0
2009-02-23 18:39:00,5.8491,5.85082,5.84865,5.84888,11000000.0
2009-02-23 18:40:00,5.84869,5.84941,5.84627,5.84627,14000000.0
2009-02-23 18:41:00,5.84526,5.84798,5.84526,5.84798,16000000.0
2009-02-23 18:42:00,5.84903,5.85007,5.84778,5.84948,14000000.0
2009-02-23 18:43:00,5.84931,5.85012,5.84853,5.84935,10000000.0
2009-02-23 18:44:00,5.84908,5.85281,5.84877,5.85154,13000000.0
2009-02-23 18:45:00,5.85247,5.85399,5.85208,5.85384,13000000.0
2009-02-23 18:46:00,5.85369,5.85369,5.84965,5.85095,12000000.0
2009-02-23 18:47:00,5.85049,5.85098,5.84903,5.85096,14000000.0
2009-02-23 18:48:00,5.85039,5.85103,5.84782,5.84863,15000000.0
2009-02-23 18:49:00,5.84835,5.84835,5.84421,5.84431,12000000.0
2009-02-23 18:50:00,5.84371,5.84436,5.84271,5.84436,9000000.0
2009-02-23 18:51:00,5.84314,5.84315,5.83967,5.84075,17000000.0
2009-02-23 18:52:00,5.83919,5.83993,5.83826,5.83826,9000000.0
2009-02-23 18:53:00,5.83898,5.84003,5.83731,5.84003,14000000.0
2009-02-23 18:54:00,5.84079,5.84079,5.83821,5.84004,14000000.0
2009-02-23 18:55:00,5.84016,5.84053,5.83824,5.84038,10000000.0
2009-02-23 18:56:00,5.84049,5.84195,5.83897,5.84171,16000000.0
2009-02-23 18:57:00,5.84165,5.84197,5.83912,5.84081,17000000.0
2009-02-23 18:58:00,5.84005,5.84067,5.83808,5.8385,14000000.0
2009-02-23 18:59:00,5.83993,5.8401,5.8381,5.8381,14000000.0
2009-02-23 19:00:00,5.8375,5.83906,5.83468,5.83532,15000000.0
2009-02-23 19:01:00,5.83574,5.83876,5.83401,5.83831,15000000.0
2009-02-23 19:02:00,5.83609,5.83825,5.83606,5.83733,14000000.0
2009-02-23 19:03:00,5.8372,5.84032,5.8372,5.84003,14000000.0
2009-02-23 19:04:00,5.83947,5.84097,5.83778,5.84004,12000000.0
2009-02-23 19:05:00,5.83926,5.84037,5.83771,5.83878,15000000.0
2009-02-23 19:06:00,5.83967,5.84309,5.83967,5.84304,16000000.0
2009-02-23 19:07:00,5.84314,5.84446,5.84187,5.84391,20000000.0
2009-02-23 19:08:00,5.84397,5.8443,5.84306,5.84339,8000000.0
2009-02-23 19:09:00,5.84254,5.84392,5.84102,5.84392,17000000.0
2009-02-23 19:10:00,5.84427,5.84427,5.8425,5.84276,9000000.0
2009-02-23 19:11:00,5.84337,5.84368,5.8413,5.84144,16000000.0
2009-02-23 19:12:00,5.84264,5.84264,5.83954,5.83997,13000000.0
2009-02-23 19:13:00,5.84176,5.84203,5.83882,5.83908,10000000.0
2009-02-23 19:14:00,5.83744,5.83744,5.83306,5.83506,20000000.0
2009-02-23 19:15:00,5.83569,5.83585,5.83261,5.83437,12000000.0
2009-02-23 19:16:00,5.83406,5.83406,5.83191,5.83248,8000000.0
2009-02-23 19:17:00,5.83308,5.83516,5.83249,5.83384,18000000.0
2009-02-23 19:18:00,5.83282,5.83283,5.83008,5.83008,11000000.0
2009-02-23 19:19:00,5.83098,5.83115,5.82912,5.83047,12000000.0
2009-02-23 19:20:00,5.83098,5.83098,5.82787,5.82913,14000000.0
2009-02-23 19:21:00,5.82863,5.83084,5.82825,5.83084,13000000.0
2009-02-23 19:22:00,5.83004,5.83101,5.82814,5.82967,12000000.0
2009-02-23 19:23:00,5.82895,5.83059,5.82821,5.82836,14000000.0
2009-02-23 19:24:00,5.82922,5.82964,5.82747,5.82829,19000000.0
2009-02-23 19:25:00,5.82794,5.82886,5.82699,5.82815,8000000.0
2009-02-23 19:26:00,5.82908,5.8297,5.82819,5.82827,7000000.0
2009-02-23 19:27:00,5.82761,5.82902,5.82733,5.82895,20000000.0
2009-02-23 19:28:00,5.82831,5.83122,5.82771,5.83028,17000000.0
2009-02-23 19:29:00,5.83012,5.83174,5.82999,5.83174,10000000.0
2009-02-23 19:30:00,5.83192,5.83298,5.83109,5.83283,15000000.0
2009-02-23 19:31:00,5.83158,5.83422,5.83084,5.83422,11000000.0
2009-02-23 19:32:00,5.83432,5.83566,5.83374,5.83431,9000000.0
2009-02-23 19:33:00,5.83525,5.83557,5.83441,5.83534,14000000.0
2009-02-23 19:34:00,5.83452,5.83639,5.83371,5.83563,17000000.0
2009-02-23 19:35:00,5.83659,5.83659,5.8346,5.83464,8000000.0
2009-02-23 19:36:00,5.83596,5.83651,5.83372,5.83454,15000000.0
2009-02-23 19:37:00,5.83513,5.83697,5.83459,5.83523,8000000.0
2009-02-23 19:38:00,5.83588,5.83697,5.83377,5.83548,15000000.0
2009-02-23 19:39:00,5.83638,5.83638,5.83377,5.83445,17000000.0
2009-02-23 19:40:00,5.83335,5.83609,5.83335,5.83466,16000000.0
2009-02-23 19:41:00,5.83363,5.83443,5.83324,5.83336,11000000.0
2009-02-23 19:42:00,5.83569,5.83809,5.83515,5.83742,15000000.0
2009-02-23 19:43:00,5.83764,5.83792,5.83602,5.83752,14000000.0
2009-02-23 19:44:00,5.83709,5.83759,5.83465,5.83483,14000000.0
2009-02-23 19:45:00,5.83642,5.83681,5.83533,5.83576,15000000.0
2009-02-23 19:46:00,5.83691,5.84065,5.83691,5.8392,15000000.0
2009-02-23 19:47:00,5.83918,5.83964,5.83726,5.83872,16000000.0
2009-02-23 19:48:00,5.83938,5.84249,5.83901,5.84039,16000000.0
2009-02-23 19:49:00,5.8425,5.84318,5.84104,5.84142,8000000.0
2009-02-23 19:50:00,5.84324,5.84324,5.84049,5.84049,9000000.0
2009-02-23 19:51:00,5.84081,5.8412,5.83885,5.84006,19000000.0
2009-02-23 19:52:00,5.84004,5.84228,5.839,5.84228,11000000.0
2009-02-23 19:53:00,5.84211,5.84211,5.83954,5.84096,14000000.0
2009-02-23 19:54:00,5.84091,5.8415,5.83976,5.84114,18000000.0
2009-02-23 19:55:00,5.84019,5.84144,5.83963,5.84048,13000000.0
2009-02-23 19:56:00,5.84189,5.84238,5.84107,5.84107,10000000.0
2009-02-23 19:57:00,5.84093,5.84255,5.83965,5.8409,16000000.0
2009-02-23 19:58:00,5.84021,5.84091,5.83946,5.8397,15000000.0
2009-02-23 19:59:00,5.84083,5.84201,5.83978,5.84201,14000000.0
2009-02-23 20:00:00,5.84297,5.84302,5.8398,5.84082,11000000.0
2009-02-23 20:01:00,5.84075,5.84075,5.83672,5.83769,24000000.0
2009-02-23 20:02:00,5.83628,5.83628,5.83429,5.83543,11000000.0
2009-02-23 20:03:00,5.83744,5.83819,5.83645,5.83805,11000000.0
2009-02-23 20:04:00,5.83732,5.83798,5.8357,5.83604,10000000.0
2009-02-23 20:05:00,5.83654,5.8366,5.83293,5.83293,17000000.0
2009-02-23 20:06:00,5.83528,5.83546,5.83348,5.83499,10000000.0
2009-02-23 20:07:00,5.83353,5.83522,5.83303,5.83382,14000000.0
2009-02-23 20:08:00,5.83404,5.8359,5.83367,5.83367,13000000.0
2009-02-23 20:09:00,5.83406,5.83585,5.83406,5.83573,11000000.0
2009-02-23 20:10:00,5.83477,5.83477,5.83297,5.83394,11000000.0
2009-02-23 20:11:00,5.83405,5.83512,5.83332,5.83352,9000000.0
2009-02-23 20:12:00,5.83253,5.83364,5.83173,5.83173,16000000.0
2009-02-23 20:13:00,5.83201,5.8337,5.83199,5.83275,11000000.0
2009-02-23 20:14:00,5.83365,5.83365,5.83023,5.83023,19000000.0
2009-02-23 20:15:00,5.83125,5.83166,5.8292,5.83144,13000000.0
2009-02-23 20:16:00,5.83133,5.83225,5.83031,5.83219,15000000.0
2009-02-23 20:17:00,5.83368,5.83484,5.83268,5.83365,8000000.0
2009-02-23 20:18:00,5.83346,5.83701,5.83311,5.83687,14000000.0
2009-02-23 20:19:00,5.83727,5.83761,5.83574,5.8373,14000000.0
2009-02-23 20:20:00,5.83716,5.83957,5.8365,5.83957,12000000.0
2009-02-23 20:21:00,5.83935,5.84057,5.83834,5.84047,9000000.0
2009-02-23 20:22:00,5.8408,5.84087,5.83807,5.83811,17000000.0
2009-02-23 20:23:00,5.83875,5.839,5.8374,5.8385,11000000.0
2009-02-23 20:24:00,5.83712,5.83893,5.83712,5.83724,16000000.0
2009-02-23 20:25:00,5.83839,5.83839,5.83594,5.83594,11000000.0
2009-02-23 20:26:00,5.83686,5.83748,5.83608,5.83748,8000000.0
2009-02-23 20:27:00,5.83753,5.83768,5.83577,5.83676,13000000.0
2009-02-23 20:28:00,5.83733,5.83792,5.83579,5.83774,15000000.0
2009-02-23 20:29:00,5.83806,5.83936,5.83711,5.83917,16000000.0
2009-02-23 20:30:00,5.83909,5.83909,5.83636,5.83787,8000000.0
2009-02-23 20:31:00,5.83593,5.83912,5.83593,5.83904,18000000.0
2009-02-23 20:32:00,5.83927,5.8403,5.83875,5.83936,7000000.0
2009-02-23 20:33:00,5.83916,5.84103,5.83892,5.83977,13000000.0
2009-02-23 20:34:00,5.84005,5.84052,5.83929,5.83942,13000000.0
2009-02-23 20:35:00,5.83898,5.83932,5.83739,5.83782,9000000.0
2009-02-23 20:36:00,5.83743,5.83763,5.83529,5.83754,17000000.0
2009-02-23 20:37:00,5.83669,5.83747,5.83617,5.83731,14000000.0
2009-02-23 20:38:00,5.83695,5.8386,5.83684,5.83745,16000000.0
2009-02-23 20:39:00,5.83776,5.83776,5.83564,5.83641,14000000.0
2009-02-23 20:40:00,5.8365,5.83873,5.83582,5.83873,17000000.0
2009-02-23 20:41:00,5.83644,5.83799,5.83591,5.83746,16000000.0
2009-02-23 20:42:00,5.83749,5.83887,5.8363,5.83771,22000000.0
2009-02-23 20:43:00,5.83926,5.84049,5.83814,5.83877,18000000.0
2009-02-23 20:44:00,5.83888,5.83905,5.83719,5.83868,16000000.0
2009-02-23 20:45:00,5.83815,5.84011,5.83795,5.83982,8000000.0
2009-02-23 20:46:00,5.84146,5.84154,5.8393,5.84154,19000000.0
2009-02-23 20:47:00,5.84151,5.84427,5.8408,5.84256,12000000.0
2009-02-23 20:48:00,5.84349,5.84361,5.84232,5.84318,9000000.0
2009-02-23 20:49:00,5.84273,5.84565,5.84273,5.8456,19000000.0
2009-02-23 20:50:00,5.84591,5.84634,5.84398,5.84588,15000000.0
2009-02-23 20:51:00,5.84676,5.84762,5.84635,5.84738,9000000.0
2009-02-23 20:52:00,5.84738,5.8481,5.84632,5.84754,11000000.0
2009-02-23 20:53:00,5.84666,5.84688,5.84515,5.84612,15000000.0
2009-02-23 20:54:00,5.84537,5.84645,5.84392,5.84447,12000000.0
2009-02-23 20:55:00,5.84408,5.84659,5.84238,5.84571,18000000.0
2009-02-23 20:56:00,5.8456,5.84634,5.84458,5.84529,12000000.0
2009-02-23 20:57:00,5.84475,5.84702,5.84475,5.84558,13000000.0
2009-02-23 20:58:00,5.84627,5.84667,5.84598,5.84667,11000000.0
2009-02-23 20:59:00,5.84589,5.84659,5.84559,5.84559,11000000.0
2009-02-23 21:00:00,5.84718,5.84838,5.84622,5.84783,17000000.0
2009-02-23 21:01:00,5.84872,5.84872,5.84625,5.84673,10000000.0
2009-02-23 21:02:00,5.84771,5.8501,5.8473,5.8501,8000000.0
2009-02-23 21:03:00,5.85009,5.85198,5.84977,5.85128,19000000.0
2009-02-23 21:04:00,5.85103,5.85109,5.84975,5.84999,18000000.0
2009-02-23 21:05:00,5.85045,5.85059,5.84913,5.8498,14000000.0
2009-02-23 21:06:00,5.84974,5.85175,5.84958,5.85175,12000000.0
2009-02-23 21:07:00,5.85195,5.8544,5.85159,5.8544,10000000.0
2009-02-23 21:08:00,5.85443,5.85457,5.85246,5.85246,14000000.0
2009-02-23 21:09:00,5.85287,5.85323,5.85136,5.85269,16000000.0
2009-02-23 21:10:00,5.85258,5.85407,5.85181,5.85292,15000000.0
2009-02-23 21:11:00,5.85444,5.85444,5.85142,5.85142,13000000.0
2009-02-23 21:12:00,5.85129,5.85268,5.85082,5.85247,10000000.0
2009-02-23 21:13:00,5.85245,5.85245,5.84892,5.85068,14000000.0
2009-02-23 21:14:00,5.85013,5.85066,5.84897,5.85066,10000000.0
2009-02-23 21:15:00,5.85067,5.85071,5.848,5.84946,15000000.0
2009-02-23 21:16:00,5.84702,5.84778,5.84504,5.84504,11000000.0
2009-02-23 21:17:00,5.84514,5.84544,5.84363,5.84504,13000000.0
2009-02-23 21:18:00,5.84336,5.84477,5.84224,5.84311,17000000.0
2009-02-23 21:19:00,5.84311,5.84546,5.84259,5.84546,12000000.0
2009-02-23 21:20:00,5.84398,5.84649,5.84398,5.84441,14000000.0
2009-02-23 21:21:00,5.84524,5.84566,5.84415,5.84555,11000000.0
2009-02-23 21:22:00,5.84559,5.8466,5.84467,5.8466,9000000.0
2009-02-23 21:23:00,5.84564,5.84683,5.84537,5.84683,7000000.0
2009-02-23 21:24:00,5.84589,5.84613,5.84356,5.84549,11000000.0
2009-02-23 21:25:00,5.84573,5.84573,5.84324,5.84362,7000000.0
2009-02-23 21:26:00,5.84356,5.84397,5.84241,5.8428,13000000.0
2009-02-23 21:27:00,5.84178,5.84287,5.84115,5.84283,11000000.0
2009-02-23 21:28:00,5.84219,5.84376,5.84143,5.84281,15000000.0
2009-02-23 21:29:00,5.84268,5.84268,5.84056,5.84174,12000000.0
2009-02-23 21:30:00,5.84251,5.84378,5.84125,5.84378,10000000.0
2009-02-23 21:31:00,5.84367,5.84503,5.84293,5.84379,10000000.0
2009-02-23 21:32:00,5.84517,5.84966,5.84508,5.84966,12000000.0
2009-02-23 21:33:00,5.84945,5.84945,5.84714,5.84787,19000000.0
2009-02-23 21:34:00,5.84653,5.84822,5.84595,5.84812,8000000.0
2009-02-23 21:35:00,5.84708,5.84708,5.84456,5.84615,20000000.0
2009-02-23 21:36:00,5.84692,5.847,5.84429,5.84533,19000000.0
2009-02-23 21:37:00,5.84533,5.84637,5.84466,5.84544,19000000.0
2009-02-23 21:38:00,5.84563,5.8466,5.84446,5.8466,13000000.0
2009-02-23 21:39:00,5.8463,5.8463,5.84292,5.84552,17000000.0
2009-02-23 21:40:00,5.84531,5.84545,5.84409,5.84476,7000000.0
2009-02-23 21:41:00,5.84363,5.8457,5.84361,5.8457,11000000.0
2009-02-23 21:42:00,5.84652,5.84958,5.84504,5.84886,18000000.0
2009-02-23 21:43:00,5.84979,5.85188,5.84895,5.85025,13000000.0
2009-02-23 21:44:00,5.85068,5.85218,5.85004,5.85004,16000000.0
2009-02-23 21:45:00,5.85214,5.85361,5.85131,5.85317,11000000.0
2009-02-23 21:46:00,5.85349,5.85349,5.85109,5.85309,13000000.0
2009-02-23 21:47:00,5.85235,5.85363,5.84981,5.85176,13000000.0
2009-02-23 21:48:00,5.85112,5.85143,5.84793,5.84934,17000000.0
2009-02-23 21:49:00,5.84945,5.85148,5.8493,5.85087,8000000.0
2009-02-23 21:50:00,5.84989,5.85021,5.84892,5.85021,11000000.0
2009-02-23 21:51:00,5.84889,5.85017,5.84706,5.84936,13000000.0
2009-02-23 21:52:00,5.84926,5.85042,5.84882,5.85042,13000000.0
2009-02-23 21:53:00,5.85205,5.85422,5.8497,5.85262,14000000.0
2009-02-23 21:54:00,5.85213,5.85332,5.85213,5.85325,11000000.0
2009-02-23 21:55:00,5.85339,5.8548,5.85208,5.85398,17000000.0
2009-02-23 21:56:00,5.85351,5.85357,5.85181,5.85345,12000000.0
2009-02-23 21:57:00,5.85347,5.85421,5.85233,5.85421,16000000.0
2009-02-23 21:58:00,5.85444,5.85485,5.85162,5.85162,9000000.0
2009-02-23 21:59:00,5.85201,5.85335,5.8508,5.85288,18000000.0
2009-02-23 22:00:00,5.85447,5.85693,5.85392,5.85618,13000000.0
2009-02-23 22:01:00,5.85542,5.85728,5.8553,5.85674,11000000.0
2009-02-23 22:02:00,5.85719,5.85957,5.85585,5.85853,17000000.0
2009-02-23 22:03:00,5.8582,5.8582,5.85523,5.85577,23000000.0
2009-02-23 22:04:00,5.85576,5.85577,5.85308,5.85349,15000000.0
2009-02-23 22:05:00,5.85289,5.85468,5.85251,5.85295,14000000.0
2009-02-23 22:06:00,5.85204,5.85286,5.84985,5.85158,15000000.0
2009-02-23 22:07:00,5.84989,5.85121,5.84989,5.85103,9000000.0
2009-02-23 22:08:00,5.85111,5.8526,5.84935,5.8526,18000000.0
2009-02-23 22:09:00,5.85269,5.85269,5.85061,5.85159,11000000.0
2009-02-23 22:10:00,5.85378,5.85445,5.85209,5.85367,7000000.0
2009-02-23 22:11:00,5.85388,5.85388,5.85125,5.85125,8000000.0
2009-02-23 22:12:00,5.85086,5.85117,5.84897,5.84918,16000000.0
2009-02-23 22:13:00,5.84903,5.85021,5.84784,5.84819,24000000.0
2009-02-23 22:14:00,5.851,5.85157,5.84886,5.84987,9000000.0
2009-02-23 22:15:00,5.85009,5.85092,5.85009,5.8501,10000000.0
2009-02-23 22:16:00,5.85034,5.85235,5.85017,5.85235,13000000.0
2009-02-23 22:17:00,5.84988,5.85264,5.84938,5.85061,20000000.0
2009-02-23 22:18:00,5.85197,5.85208,5.8501,5.85045,11000000.0
2009-02-23 22:19:00,5.851,5.851,5.84934,5.85012,15000000.0
2009-02-23 22:20:00,5.85064,5.85279,5.84996,5.85099,16000000.0
2009-02-23 22:21:00,5.85212,5.85324,5.85167,5.85254,12000000.0
2009-02-23 22:22:00,5.85253,5.85387,5.85253,5.85387,14000000.0
2009-02-23 22:23:00,5.85497,5.85644,5.85422,5.85641,11000000.0
2009-02-23 22:24:00,5.85569,5.85569,5.85284,5.85284,16000000.0
2009-02-23 22:25:00,5.85448,5.85534,5.85382,5.855,14000000.0
2009-02-23 22:26:00,5.8545,5.85464,5.85176,5.85332,10000000.0
2009-02-23 22:27:00,5.85214,5.85433,5.85196,5.85359,14000000.0
2009-02-23 22:28:00,5.853,5.85477,5.85178,5.85185,12000000.0
2009-02-23 22:29:00,5.85287,5.85399,5.85185,5.85262,13000000.0
2009-02-23 22:30:00,5.85383,5.85383,5.85201,5.85271,8000000.0
2009-02-23 22:31:00,5.85277,5.85313,5.8514,5.85261,11000000.0
2009-02-23 22:32:00,5.853,5.85392,5.85057,5.85214,20000000.0
2009-02-23 22:33:00,5.85231,5.85393,5.8517,5.85341,11000000.0
2009-02-23 22:34:00,5.8529,5.85396,5.85219,5.85254,10000000.0
2009-02-23 22:35:00,5.85223,5.85354,5.85058,5.85195,13000000.0
2009-02-23 22:36:00,5.85152,5.8531,5.85065,5.8531,9000000.0
2009-02-23 22:37:00,5.85265,5.85344,5.85146,5.85217,13000000.0
2009-02-23 22:38:00,5.85152,5.85216,5.85024,5.85216,9000000.0
2009-02-23 22:39:00,5.85169,5.85291,5.8505,5.85241,12000000.0
2009-02-23 22:40:00,5.85223,5.85275,5.85155,5.85265,9000000.0
2009-02-23 22:41:00,5.85281,5.85366,5.8521,5.85325,14000000.0
2009-02-23 22:42:00,5.85425,5.85461,5.85281,5.85452,13000000.0
2009-02-23 22:43:00,5.85393,5.85504,5.85338,5.85415,12000000.0
2009-02-23 22:44:00,5.85458,5.85736,5.85376,5.85736,15000000.0
2009-02-23 22:45:00,5.85655,5.85761,5.85562,5.85718,13000000.0
2009-02-23 22:46:00,5.85768,5.8591,5.85641,5.85866,14000000.0
2009-02-23 22:47:00,5.85846,5.86084,5.85774,5.85831,15000000.0
2009-02-23 22:48:00,5.85838,5.85961,5.85682,5.85867,13000000.0
2009-02-23 22:49:00,5.85867,5.85879,5.85727,5.85734,13000000.0
2009-02-23 22:50:00,5.85742,5.85846,5.85638,5.85757,15000000.0
2009-02-23 22:51:00,5.85898,5.85898,5.85663,5.85834,14000000.0
2009-02-23 22:52:00,5.85938,5.86087,5.85843,5.86087,9000000.0
2009-02-23 22:53:00,5.86037,5.8608,5.85877,5.85948,15000000.0
2009-02-23 22:54:00,5.86032,5.86077,5.85688,5.85916,17000000.0
2009-02-23 22:55:00,5.85945,5.86092,5.85879,5.86042,16000000.0
2009-02-23 22:56:00,5.86044,5.86322,5.86044,5.86199,13000000.0
2009-02-23 22:57:00,5.86133,5.86157,5.85947,5.85947,8000000.0
2009-02-23 22:58:00,5.85964,5.86159,5.85956,5.86159,8000000.0
2009-02-23 22:59:00,5.8607,5.86223,5.86024,5.86024,19000000.0
2009-02-23 23:00:00,5.85945,5.8604,5.85869,5.85971,10000000.0
2009-02-23 23:01:00,5.86048,5.86055,5.85843,5.85843,7000000.0
2009-02-23 23:02:00,5.85869,5.85983,5.85807,5.85901,15000000.0
2009-02-23 23:03:00,5.85895,5.85963,5.85844,5.85872,17000000.0
2009-02-23 23:04:00,5.85865,5.8595,5.85791,5.8595,19000000.0
2009-02-23 23:05:00,5.85915,5.85915,5.85741,5.85793,9000000.0
2009-02-23 23:06:00,5.85738,5.85868,5.85689,5.85868,12000000.0
2009-02-23 23:07:00,5.85756,5.85898,5.85696,5.85804,14000000.0
2009-02-23 23:08:00,5.85919,5.85919,5.85732,5.85804,16000000.0
2009-02-23 23:09:00,5.85761,5.85819,5.85716,5.85723,9000000.0
2009-02-23 23:10:00,5.85806,5.85841,5.8568,5.85823,12000000.0
2009-02-23 23:11:00,5.85717,5.8585,5.85664,5.85725,14000000.0
2009-02-23 23:12:00,5.85762,5.85768,5.85338,5.85338,7000000.0
2009-02-23 23:13:00,5.85488,5.85515,5.85352,5.8551,14000000.0
2009-02-23 23:14:00,5.85426,5.85511,5.85353,5.85367,19000000.0
2009-02-23 23:15:00,5.85234,5.8544,5.85234,5.85341,13000000.0
2009-02-23 23:16:00,5.85337,5.85442,5.85236,5.85442,15000000.0
2009-02-23 23:17:00,5.85453,5.85568,5.85386,5.85537,11000000.0
2009-02-23 23:18:00,5.85594,5.8577,5.85534,5.85708,12000000.0
2009-02-23 23:19:00,5.85749,5.85749,5.8545,5.85541,14000000.0
2009-02-23 23:20:00,5.85784,5.86053,5.8566,5.85963,19000000.0
2009-02-23 23:21:00,5.8603,5.86297,5.8599,5.86231,7000000.0
2009-02-23 23:22:00,5.86159,5.86221,5.85987,5.86205,15000000.0
2009-02-23 23:23:00,5.86108,5.86167,5.85892,5.86103,11000000.0
2009-02-23 23:24:00,5.86204,5.86229,5.86082,5.86131,14000000.0
2009-02-23 23:25:00,5.86173,5.86206,5.86065,5.86198,11000000.0
2009-02-23 23:26:00,5.86137,5.86137,5.85867,5.86109,14000000.0
2009-02-23 23:27:00,5.85906,5.86117,5.85906,5.86081,11000000.0
2009-02-23 23:28:00,5.86156,5.86156,5.85913,5.85972,12000000.0
2009-02-23 23:29:00,5.85999,5.8613,5.85935,5.86056,16000000.0
2009-02-23 23:30:00,5.86123,5.86123,5.85897,5.86041,20000000.0
2009-02-23 23:31:00,5.86052,5.86131,5.85983,5.86049,11000000.0
2009-02-23 23:32:00,5.8608,5.862,5.85925,5.86144,16000000.0
2009-02-23 23:33:00,5.86111,5.86155,5.85888,5.85973,12000000.0
2009-02-23 23:34:00,5.8594,5.86018,5.8594,5.85966,13000000.0
2009-02-23 23:35:00,5.85906,5.86022,5.85888,5.85944,9000000.0
2009-02-23 23:36:00,5.86088,5.86126,5.86001,5.8606,9000000.0
2009-02-23 23:37:00,5.8623,5.8628,5.86101,5.8628,14000000.0
2009-02-23 23:38:00,5.86292,5.86323,5.86161,5.86298,13000000.0
2009-02-23 23:39:00,5.86201,5.8626,5.86032,5.86192,17000000.0
2009-02-23 23:40:00,5.86077,5.86221,5.8606,5.86196,12000000.0
2009-02-23 23:41:00,5.86261,5.86268,5.8612,5.86168,17000000.0
2009-02-23 23:42:00,5.86146,5.86251,5.86091,5.86225,22000000.0
2009-02-23 23:43:00,5.86226,5.86239,5.86036,5.86223,15000000.0
2009-02-23 23:44:00,5.86281,5.86281,5.86172,5.86211,14000000.0
2009-02-23 23:45:00,5.86282,5.86365,5.86143,5.86143,20000000.0
2009-02-23 23:46:00,5.86278,5.86278,5.86136,5.86136,14000000.0
2009-02-23 23:47:00,5.86165,5.86165,5.86145,5.86145,10000000.0
2009-02-23 23:48:00,5.86061,5.86222,5.86061,5.86156,18000000.0
2009-02-23 23:49:00,5.86195,5.86312,5.86125,5.8631,14000000.0
2009-02-23 23:50:00,5.86329,5.86329,5.86146,5.86158,13000000.0
2009-02-23 23:51:00,5.86186,5.86278,5.8614,5.86187,8000000.0
2009-02-23 23:52:00,5.86157,5.86319,5.86138,5.86284,16000000.0
2009-02-23 23:53:00,5.86342,5.86409,5.86153,5.86314,18000000.0
2009-02-23 23:54:00,5.86298,5.86333,5.86195,5.8633,12000000.0
2009-02-23 23:55:00,5.86271,5.86363,5.86201,5.86248,19000000.0
2009-02-23 23:56:00,5.86415,5.86415,5.8622,5.86385,14000000.0
2009-02-23 23:57:00,5.86274,5.86313,5.86164,5.8629,16000000.0
2009-02-23 23:58:00,5.86192,5.86262,5.86132,5.86218,13000000.0
2009-02-23 23:59:00,5.86304,5.864,5.86245,5.86319,14000000.0
2009-02-24 00:00:00,5.86306,5.86365,5.86207,5.86353,17000000.0
2009-02-24 00:01:00,5.86366,5.86382,5.86195,5.86328,12000000.0
2009-02-24 00:02:00,5.86366,5.86439,5.86275,5.86291,15000000.0
2009-02-24 00:03:00,5.86387,5.86387,5.86253,5.86292,14000000.0
2009-02-24 00:04:00,5.86276,5.86308,5.86133,5.8617,12000000.0
2009-02-24 00:05:00,5.86098,5.86228,5.8607,5.86196,12000000.0
2009-02-24 00:06:00,5.86062,5.86149,5.8601,5.86026,12000000.0
2009-02-24 00:07:00,5.86083,5.8612,5.85998,5.85998,11000000.0
2009-02-24 00:08:00,5.86124,5.86189,5.85972,5.86189,15000000.0
2009-02-24 00:09:00,5.86194,5.86272,5.86072,5.86226,12000000.0
2009-02-24 00:10:00,5.86118,5.86205,5.86067,5.86106,19000000.0
2009-02-24 00:11:00,5.86141,5.86179,5.86115,5.86167,8000000.0
2009-02-24 00:12:00,5.86117,5.86173,5.8608,5.86157,9000000.0
2009-02-24 00:13:00,5.86238,5.86238,5.86072,5.86084,13000000.0
2009-02-24 00:14:00,5.86092,5.86119,5.86085,5.86119,14000000.0
2009-02-24 00:15:00,5.86079,5.8616,5.8602,5.86047,12000000.0
2009-02-24 00:16:00,5.86092,5.86129,5.85996,5.85996,12000000.0
2009-02-24 00:17:00,5.861,5.86108,5.85993,5.86054,10000000.0
2009-02-24 00:18:00,5.86056,5.86064,5.85821,5.85894,19000000.0
2009-02-24 00:19:00,5.8597,5.8597,5.85757,5.85757,12000000.0
2009-02-24 00:20:00,5.85855,5.85964,5.85809,5.85964,11000000.0
2009-02-24 00:21:00,5.85889,5.8592,5.857,5.85722,14000000.0
2009-02-24 00:22:00,5.85752,5.85808,5.85695,5.85695,13000000.0
2009-02-24 00:23:00,5.8586,5.8586,5.8569,5.8573,13000000.0
2009-02-24 00:24:00,5.85781,5.85818,5.85694,5.857,9000000.0
2009-02-24 00:25:00,5.85721,5.85756,5.85646,5.85725,13000000.0
2009-02-24 00:26:00,5.85685,5.85741,5.85596,5.85606,14000000.0
2009-02-24 00:27:00,5.85682,5.85734,5.85583,5.85684,15000000.0
2009-02-24 00:28:00,5.85655,5.85655,5.85495,5.85495,7000000.0
2009-02-24 00:29:00,5.85515,5.8565,5.85485,5.85621,17000000.0
2009-02-24 00:30:00,5.8563,5.85639,5.85506,5.85631,9000000.0
2009-02-24 00:31:00,5.85553,5.8572,5.85553,5.85637,13000000.0
2009-02-24 00:32:00,5.85649,5.85787,5.85591,5.85787,8000000.0
2009-02-24 00:33:00,5.85834,5.85871,5.85681,5.85838,19000000.0
2009-02-24 00:34:00,5.85918,5.86004,5.85763,5.85949,15000000.0
2009-02-24 00:35:00,5.85995,5.86013,5.85804,5.85804,12000000.0
2009-02-24 00:36:00,5.85935,5.85968,5.85798,5.85943,15000000.0
2009-02-24 00:37:00,5.86039,5.8614,5.86016,5.86063,15000000.0
2009-02-24 00:38:00,5.86161,5.86227,5.86075,5.86083,18000000.0
2009-02-24 00:39:00,5.86152,5.86152,5.85951,5.85951,20000000.0
2009-02-24 00:40:00,5.85952,5.86047,5.85911,5.86004,10000000.0
2009-02-24 00:41:00,5.8603,5.86049,5.85865,5.85884,9000000.0
2009-02-24 00:42:00,5.85965,5.86073,5.85879,5.85928,16000000.0
2009-02-24 00:43:00,5.86002,5.8613,5.85983,5.86029,16000000.0
2009-02-24 00:44:00,5.86081,5.86262,5.86081,5.86175,10000000.0
2009-02-24 00:45:00,5.86319,5.86347,5.86144,5.8621,16000000.0
2009-02-24 00:46:00,5.86294,5.86365,5.86231,5.86365,12000000.0
2009-02-24 00:47:00,5.8627,5.8627,5.85901,5.85945,8000000.0
2009-02-24 00:48:00,5.85983,5.86091,5.85849,5.85849,16000000.0
2009-02-24 00:49:00,5.85887,5.86018,5.85874,5.85929,11000000.0
2009-02-24 00:50:00,5.85971,5.86067,5.8595,5.86024,9000000.0
2009-02-24 00:51:00,5.86141,5.86141,5.85957,5.86018,9000000.0
2009-02-24 00:52:00,5.85944,5.86058,5.85932,5.85967,18000000.0
2009-02-24 00:53:00,5.8605,5.86072,5.85926,5.85926,12000000.0
2009-02-24 00:54:00,5.85934,5.85992,5.85847,5.85966,12000000.0
2009-02-24 00:55:00,5.86017,5.86024,5.85879,5.85949,11000000.0
2009-02-24 00:56:00,5.85854,5.85939,5.85801,5.85843,14000000.0
2009-02-24 00:57:00,5.85853,5.8586,5.85738,5.85856,15000000.0
2009-02-24 00:58:00,5.85946,5.85946,5.85691,5.85701,9000000.0
2009-02-24 00:59:00,5.85739,5.85739,5.85534,5.85629,17000000.0
2009-02-24 01:00:00,5.85538,5.8574,5.85489,5.85665,12000000.0
2009-02-24 01:01:00,5.85694,5.85955,5.85694,5.85853,15000000.0
2009-02-24 01:02:00,5.85776,5.85905,5.85732,5.85758,10000000.0
2009-02-24 01:03:00,5.85865,5.85865,5.85597,5.85775,13000000.0
2009-02-24 01:04:00,5.85741,5.85741,5.85583,5.85688,13000000.0
2009-02-24 01:05:00,5.85798,5.85798,5.85534,5.8558,13000000.0
2009-02-24 01:06:00,5.85698,5.8572,5.85512,5.85718,12000000.0
2009-02-24 01:07:00,5.85725,5.85872,5.85691,5.85811,13000000.0
2009-02-24 01:08:00,5.85802,5.85847,5.8571,5.85816,15000000.0
2009-02-24 01:09:00,5.85899,5.85899,5.8576,5.85789,17000000.0
2009-02-24 01:10:00,5.85611,5.85811,5.85611,5.85661,10000000.0
2009-02-24 01:11:00,5.85619,5.85767,5.85604,5.85604,11000000.0
2009-02-24 01:12:00,5.85609,5.85691,5.85581,5.8566,10000000.0
2009-02-24 01:13:00,5.85688,5.85695,5.85675,5.85675,11000000.0
2009-02-24 01:14:00,5.85717,5.85761,5.85597,5.85728,13000000.0
2009-02-24 01:15:00,5.85819,5.85819,5.85676,5.85695,9000000.0
2009-02-24 01:16:00,5.85681,5.85754,5.85612,5.85612,12000000.0
2009-02-24 01:17:00,5.858,5.858,5.85537,5.85637,11000000.0
2009-02-24 01:18:00,5.85666,5.85666,5.85509,5.85509,12000000.0
2009-02-24 01:19:00,5.85651,5.85747,5.85574,5.85716,19000000.0
2009-02-24 01:20:00,5.85733,5.85753,5.85592,5.85668,11000000.0
2009-02-24 01:21:00,5.85611,5.85699,5.8554,5.8554,12000000.0
2009-02-24 01:22:00,5.85642,5.85813,5.85604,5.85812,9000000.0
2009-02-24 01:23:00,5.85793,5.86085,5.85713,5.86011,13000000.0
2009-02-24 01:24:00,5.85968,5.86033,5.85811,5.85896,14000000.0
2009-02-24 01:25:00,5.85844,5.85954,5.85798,5.85898,11000000.0
2009-02-24 01:26:00,5.85908,5.85908,5.85676,5.85824,10000000.0
2009-02-24 01:27:00,5.8585,5.8585,5.85671,5.85735,17000000.0
2009-02-24 01:28:00,5.8577,5.85825,5.85625,5.85625,13000000.0
2009-02-24 01:29:00,5.85841,5.85841,5.85682,5.85753,19000000.0
2009-02-24 01:30:00,5.85862,5.85897,5.85699,5.85783,15000000.0
2009-02-24 01:31:00,5.85702,5.86042,5.85702,5.85935,15000000.0
2009-02-24 01:32:00,5.85991,5.86017,5.8586,5.85944,12000000.0
2009-02-24 01:33:00,5.85929,5.86007,5.85907,5.85968,8000000.0
2009-02-24 01:34:00,5.86072,5.86081,5.85932,5.86001,18000000.0
2009-02-24 01:35:00,5.86025,5.86058,5.85891,5.85991,12000000.0
2009-02-24 01:36:00,5.86003,5.86133,5.85936,5.85936,16000000.0
2009-02-24 01:37:00,5.86045,5.86147,5.86019,5.86078,15000000.0
2009-02-24 01:38:00,5.86037,5.86124,5.8596,5.8596,18000000.0
2009-02-24 01:39:00,5.86047,5.8611,5.85918,5.85918,10000000.0
2009-02-24 01:40:00,5.86095,5.86112,5.85941,5.86011,11000000.0
2009-02-24 01:41:00,5.8598,5.86064,5.85929,5.85993,16000000.0
2009-02-24 01:42:00,5.85993,5.86124,5.85977,5.86055,14000000.0
2009-02-24 01:43:00,5.86083,5.86172,5.85985,5.86057,16000000.0
2009-02-24 01:44:00,5.86042,5.86174,5.86042,5.86114,15000000.0
2009-02-24 01:45:00,5.86122,5.86229,5.86064,5.86137,16000000.0
2009-02-24 01:46:00,5.86176,5.86218,5.85867,5.85867,9000000.0
2009-02-24 01:47:00,5.85957,5.86031,5.85838,5.85949,17000000.0
2009-02-24 01:48:00,5.85972,5.85972,5.85707,5.85847,16000000.0
2009-02-24 01:49:00,5.85672,5.85758,5.85591,5.85663,10000000.0
2009-02-24 01:50:00,5.85878,5.86024,5.85776,5.86024,11000000.0
2009-02-24 01:51:00,5.86056,5.8616,5.85999,5.8603,12000000.0
2009-02-24 01:52:00,5.86183,5.86217,5.86026,5.86217,12000000.0
2009-02-24 01:53:00,5.86179,5.86704,5.86133,5.86696,18000000.0
2009-02-24 01:54:00,5.86612,5.86811,5.86545,5.86676,14000000.0
2009-02-24 01:55:00,5.86726,5.86797,5.86651,5.86701,18000000.0
2009-02-24 01:56:00,5.86888,5.87031,5.86746,5.87024,8000000.0
2009-02-24 01:57:00,5.87195,5.87195,5.8694,5.87097,13000000.0
2009-02-24 01:58:00,5.87069,5.8753,5.87011,5.8753,11000000.0
2009-02-24 01:59:00,5.87372,5.87578,5.8732,5.87357,11000000.0
2009-02-24 02:00:00,5.87335,5.87355,5.8733,5.87355,16000000.0
2009-02-24 02:01:00,5.87215,5.87215,5.8688,5.86955,21000000.0
2009-02-24 02:02:00,5.86988,5.86996,5.86837,5.86934,10000000.0
2009-02-24 02:03:00,5.86934,5.87043,5.86875,5.86963,8000000.0
2009-02-24 02:04:00,5.87051,5.87115,5.86794,5.86962,14000000.0
2009-02-24 02:05:00,5.86855,5.86921,5.86677,5.86677,14000000.0
2009-02-24 02:06:00,5.86783,5.86973,5.86725,5.86845,15000000.0
2009-02-24 02:07:00,5.86948,5.87039,5.86892,5.8693,10000000.0
2009-02-24 02:08:00,5.86876,5.8715,5.86876,5.87125,16000000.0
2009-02-24 02:09:00,5.8711,5.87476,5.8711,5.87251,18000000.0
2009-02-24 02:10:00,5.87289,5.87525,5.87215,5.87506,16000000.0
2009-02-24 02:11:00,5.87581,5.87635,5.87462,5.87561,14000000.0
2009-02-24 02:12:00,5.87576,5.87622,5.87421,5.87471,10000000.0
2009-02-24 02:13:00,5.87288,5.87493,5.87288,5.87397,15000000.0
2009-02-24 02:14:00,5.87374,5.87493,5.87325,5.87332,19000000.0
2009-02-24 02:15:00,5.87358,5.87435,5.87178,5.87307,12000000.0
2009-02-24 02:16:00,5.87171,5.87403,5.86989,5.8721,18000000.0
2009-02-24 02:17:00,5.87338,5.87714,5.87338,5.87714,14000000.0
2009-02-24 02:18:00,5.87688,5.87756,5.87499,5.87534,12000000.0
2009-02-24 02:19:00,5.87636,5.87636,5.87308,5.87308,14000000.0
2009-02-24 02:20:00,5.87573,5.87678,5.87369,5.87597,13000000.0
2009-02-24 02:21:00,5.8751,5.87553,5.87426,5.87427,15000000.0
2009-02-24 02:22:00,5.87505,5.87563,5.87374,5.87497,13000000.0
2009-02-24 02:23:00,5.87492,5.87718,5.87492,5.87595,16000000.0
2009-02-24 02:24:00,5.8756,5.87583,5.87246,5.87305,17000000.0
2009-02-24 02:25:00,5.87348,5.87348,5.87166,5.87262,10000000.0
2009-02-24 02:26:00,5.87127,5.87347,5.87127,5.87251,13000000.0
2009-02-24 02:27:00,5.87324,5.87338,5.87171,5.87207,7000000.0
2009-02-24 02:28:00,5.8725,5.87295,5.87191,5.87203,9000000.0
2009-02-24 02:29:00,5.87297,5.87377,5.87176,5.87291,20000000.0
2009-02-24 02:30:00,5.87276,5.87294,5.87102,5.87102,11000000.0
2009-02-24 02:31:00,5.87079,5.87202,5.87079,5.87134,9000000.0
2009-02-24 02:32:00,5.87255,5.87262,5.87094,5.87213,13000000.0
2009-02-24 02:33:00,5.8717,5.87218,5.86909,5.86939,14000000.0
2009-02-24 02:34:00,5.86785,5.86942,5.86739,5.86894,17000000.0
2009-02-24 02:35:00,5.86876,5.87082,5.86863,5.8694,15000000.0
2009-02-24 02:36:00,5.86825,5.87001,5.86684,5.86743,14000000.0
2009-02-24 02:37:00,5.86877,5.86877,5.86641,5.86681,13000000.0
2009-02-24 02:38:00,5.86588,5.86804,5.86588,5.86716,14000000.0
2009-02-24 02:39:00,5.86858,5.87078,5.86728,5.86984,15000000.0
2009-02-24 02:40:00,5.87101,5.87101,5.86813,5.86813,12000000.0
2009-02-24 02:41:00,5.86874,5.8703,5.86762,5.87002,13000000.0
2009-02-24 02:42:00,5.87185,5.87325,5.87051,5.87325,16000000.0
2009-02-24 02:43:00,5.87172,5.87288,5.87104,5.87217,18000000.0
2009-02-24 02:44:00,5.87222,5.87327,5.87171,5.87199,10000000.0
2009-02-24 02:45:00,5.87285,5.87435,5.87199,5.87435,14000000.0
2009-02-24 02:46:00,5.87421,5.87487,5.87262,5.87396,18000000.0
2009-02-24 02:47:00,5.8745,5.87502,5.87303,5.87469,17000000.0
2009-02-24 02:48:00,5.87529,5.87548,5.87291,5.87291,7000000.0
2009-02-24 02:49:00,5.87429,5.87511,5.87315,5.87315,13000000.0
2009-02-24 02:50:00,5.87314,5.87502,5.87314,5.87445,14000000.0
2009-02-24 02:51:00,5.87242,5.87447,5.87094,5.87228,15000000.0
2009-02-24 02:52:00,5.87089,5.87234,5.8686,5.8686,15000000.0
2009-02-24 02:53:00,5.87026,5.87107,5.86915,5.87023,9000000.0
2009-02-24 02:54:00,5.87098,5.87252,5.87003,5.87245,13000000.0
2009-02-24 02:55:00,5.87338,5.87338,5.8703,5.87109,11000000.0
2009-02-24 02:56:00,5.87032,5.87286,5.87032,5.87102,18000000.0
2009-02-24 02:57:00,5.87202,5.87342,5.87155,5.87302,13000000.0
2009-02-24 02:58:00,5.87226,5.873,5.86918,5.86918,9000000.0
2009-02-24 02:59:00,5.86819,5.86971,5.86603,5.86603,14000000.0
2009-02-24 03:00:00,5.86656,5.86773,5.86614,5.8663,11000000.0
2009-02-24 03:01:00,5.86903,5.86975,5.86731,5.86975,11000000.0
2009-02-24 03:02:00,5.86861,5.86861,5.86756,5.86823,11000000.0
2009-02-24 03:03:00,5.86901,5.86901,5.86714,5.8674,23000000.0
2009-02-24 03:04:00,5.86681,5.86877,5.86681,5.86756,11000000.0
2009-02-24 03:05:00,5.86882,5.86893,5.8662,5.86642,17000000.0
2009-02-24 03:06:00,5.86655,5.86697,5.86463,5.86463,9000000.0
2009-02-24 03:07:00,5.86496,5.86584,5.86234,5.86271,15000000.0
2009-02-24 03:08:00,5.86238,5.86345,5.86068,5.86122,12000000.0
2009-02-24 03:09:00,5.86028,5.86351,5.85997,5.86152,15000000.0
2009-02-24 03:10:00,5.86252,5.86279,5.86044,5.86197,19000000.0
2009-02-24 03:11:00,5.86141,5.8626,5.86006,5.86148,15000000.0
2009-02-24 03:12:00,5.86203,5.86297,5.86142,5.86223,18000000.0
2009-02-24 03:13:00,5.86224,5.86265,5.86114,5.86204,18000000.0
2009-02-24 03:14:00,5.86163,5.86178,5.85826,5.85836,10000000.0
2009-02-24 03:15:00,5.85827,5.85899,5.85724,5.85899,7000000.0
2009-02-24 03:16:00,5.8571,5.85778,5.85613,5.85778,8000000.0
2009-02-24 03:17:00,5.85774,5.8587,5.85675,5.8587,10000000.0
2009-02-24 03:18:00,5.85959,5.86057,5.85926,5.85931,15000000.0
2009-02-24 03:19:00,5.85928,5.8614,5.85928,5.86002,10000000.0
2009-02-24 03:20:00,5.86,5.86015,5.85824,5.85955,16000000.0
2009-02-24 03:21:00,5.85901,5.85913,5.85699,5.85699,11000000.0
2009-02-24 03:22:00,5.85672,5.85744,5.85593,5.857,10000000.0
2009-02-24 03:23:00,5.85658,5.85658,5.85447,5.85447,12000000.0
2009-02-24 03:24:00,5.85629,5.857,5.85487,5.857,13000000.0
2009-02-24 03:25:00,5.85743,5.85744,5.85542,5.85579,11000000.0
2009-02-24 03:26:00,5.85571,5.85623,5.85339,5.85447,13000000.0
2009-02-24 03:27:00,5.85382,5.85405,5.85189,5.85373,14000000.0
2009-02-24 03:28:00,5.85336,5.85422,5.85279,5.85374,18000000.0
2009-02-24 03:29:00,5.85422,5.85599,5.85329,5.85568,15000000.0
2009-02-24 03:30:00,5.85582,5.85696,5.85529,5.85696,10000000.0
2009-02-24 03:31:00,5.85637,5.85812,5.85637,5.85725,13000000.0
2009-02-24 03:32:00,5.85868,5.85877,5.85707,5.8587,16000000.0
2009-02-24 03:33:00,5.85772,5.85863,5.8572,5.85753,13000000.0
2009-02-24 03:34:00,5.85796,5.85827,5.85726,5.85818,16000000.0
2009-02-24 03:35:00,5.85738,5.85828,5.8571,5.85744,10000000.0
2009-02-24 03:36:00,5.8575,5.85875,5.85735,5.8583,11000000.0
2009-02-24 03:37:00,5.85809,5.85889,5.85789,5.85832,13000000.0
2009-02-24 03:38:00,5.85893,5.85938,5.85799,5.85799,13000000.0
2009-02-24 03:39:00,5.85859,5.85859,5.85545,5.85545,13000000.0
2009-02-24 03:40:00,5.85581,5.85592,5.85235,5.8531,12000000.0
2009-02-24 03:41:00,5.85327,5.85512,5.85224,5.85224,16000000.0
2009-02-24 03:42:00,5.85311,5.85535,5.85311,5.85395,21000000.0
2009-02-24 03:43:00,5.85347,5.85474,5.85253,5.85289,18000000.0
2009-02-24 03:44:00,5.8544,5.85442,5.85279,5.85279,15000000.0
2009-02-24 03:45:00,5.85281,5.85472,5.85281,5.85472,9000000.0
2009-02-24 03:46:00,5.85342,5.85418,5.85316,5.85406,8000000.0
2009-02-24 03:47:00,5.85426,5.85508,5.85399,5.8544,11000000.0
2009-02-24 03:48:00,5.85345,5.85427,5.85277,5.85427,9000000.0
2009-02-24 03:49:00,5.85343,5.85397,5.85212,5.85292,16000000.0
2009-02-24 03:50:00,5.8541,5.8541,5.85265,5.85329,19000000.0
2009-02-24 03:51:00,5.85348,5.85362,5.85284,5.85356,9000000.0
2009-02-24 03:52:00,5.85357,5.85388,5.85233,5.85388,19000000.0
2009-02-24 03:53:00,5.85431,5.85431,5.85311,5.85343,10000000.0
2009-02-24 03:54:00,5.85468,5.85468,5.85268,5.85314,17000000.0
2009-02-24 03:55:00,5.85251,5.85361,5.84982,5.85221,16000000.0
2009-02-24 03:56:00,5.85127,5.85272,5.85126,5.85231,7000000.0
2009-02-24 03:57:00,5.85274,5.85282,5.85127,5.85226,11000000.0
2009-02-24 03:58:00,5.85219,5.85456,5.85201,5.85438,12000000.0
2009-02-24 03:59:00,5.85408,5.85453,5.85249,5.85382,17000000.0
2009-02-24 04:00:00,5.85337,5.85399,5.85289,5.85362,12000000.0
2009-02-24 04:01:00,5.85361,5.85625,5.85361,5.85564,16000000.0
2009-02-24 04:02:00,5.85618,5.85782,5.85612,5.85683,14000000.0
2009-02-24 04:03:00,5.85768,5.85822,5.85633,5.85822,12000000.0
2009-02-24 04:04:00,5.85718,5.85794,5.85547,5.85547,16000000.0
2009-02-24 04:05:00,5.85547,5.85715,5.85396,5.85715,13000000.0
2009-02-24 04:06:00,5.8573,5.8573,5.85576,5.85583,16000000.0
2009-02-24 04:07:00,5.85611,5.8565,5.8554,5.85625,13000000.0
2009-02-24 04:08:00,5.85438,5.85601,5.85426,5.85452,14000000.0
2009-02-24 04:09:00,5.85395,5.85521,5.85327,5.8538,10000000.0
2009-02-24 04:10:00,5.85234,5.85418,5.85234,5.85323,12000000.0
2009-02-24 04:11:00,5.85441,5.85544,5.85388,5.85503,14000000.0
2009-02-24 04:12:00,5.85426,5.85595,5.85426,5.85502,19000000.0
2009-02-24 04:13:00,5.85519,5.85672,5.8547,5.85581,20000000.0
2009-02-24 04:14:00,5.85671,5.85716,5.85543,5.85637,12000000.0
2009-02-24 04:15:00,5.85716,5.85721,5.8556,5.8556,8000000.0
2009-02-24 04:16:00,5.85638,5.85693,5.85523,5.85582,13000000.0
2009-02-24 04:17:00,5.85556,5.85556,5.85369,5.85422,15000000.0
2009-02-24 04:18:00,5.85303,5.85453,5.85303,5.85332,9000000.0
2009-02-24 04:19:00,5.85308,5.85552,5.85308,5.85421,12000000.0
2009-02-24 04:20:00,5.85582,5.85629,5.85485,5.856,9000000.0
2009-02-24 04:21:00,5.85561,5.85665,5.85543,5.85551,17000000.0
2009-02-24 04:22:00,5.85593,5.85679,5.85506,5.85529,14000000.0
2009-02-24 04:23:00,5.85545,5.85545,5.85525,5.85525,10000000.0
2009-02-24 04:24:00,5.85599,5.85599,5.8538,5.85505,12000000.0
2009-02-24 04:25:00,5.85544,5.85544,5.85351,5.85484,10000000.0
2009-02-24 04:26:00,5.85483,5.85598,5.85483,5.85598,7000000.0
2009-02-24 04:27:00,5.8559,5.85706,5.85546,5.85546,15000000.0
2009-02-24 04:28:00,5.85587,5.85634,5.85541,5.85541,7000000.0
2009-02-24 04:29:00,5.85583,5.85619,5.85494,5.85603,14000000.0
2009-02-24 04:30:00,5.85546,5.85546,5.85252,5.8539,11000000.0
2009-02-24 04:31:00,5.85401,5.85533,5.8529,5.85409,15000000.0
2009-02-24 04:32:00,5.85417,5.85543,5.85385,5.85515,17000000.0
2009-02-24 04:33:00,5.85379,5.85447,5.85351,5.85396,14000000.0
2009-02-24 04:34:00,5.85469,5.85486,5.85331,5.85348,9000000.0
2009-02-24 04:35:00,5.8536,5.85462,5.85341,5.85453,12000000.0
2009-02-24 04:36:00,5.85384,5.85471,5.85317,5.85412,12000000.0
2009-02-24 04:37:00,5.85543,5.85631,5.85425,5.85555,12000000.0
2009-02-24 04:38:00,5.85661,5.85661,5.85452,5.85606,11000000.0
2009-02-24 04:39:00,5.85601,5.85601,5.8542,5.8552,17000000.0
2009-02-24 04:40:00,5.855,5.85569,5.85371,5.85371,9000000.0
2009-02-24 04:41:00,5.85592,5.85592,5.8544,5.85476,10000000.0
2009-02-24 04:42:00,5.85437,5.85564,5.85437,5.85488,8000000.0
2009-02-24 04:43:00,5.85497,5.85675,5.85468,5.85675,18000000.0
2009-02-24 04:44:00,5.85508,5.85703,5.85508,5.8565,9000000.0
2009-02-24 04:45:00,5.85742,5.85742,5.85549,5.85615,9000000.0
2009-02-24 04:46:00,5.85611,5.857,5.85575,5.85605,16000000.0
2009-02-24 04:47:00,5.85626,5.85792,5.85606,5.85792,12000000.0
2009-02-24 04:48:00,5.85872,5.85872,5.8567,5.85699,10000000.0
2009-02-24 04:49:00,5.85883,5.85894,5.85663,5.85663,16000000.0
2009-02-24 04:50:00,5.85876,5.85904,5.85748,5.85899,16000000.0
2009-02-24 04:51:00,5.85894,5.85894,5.85699,5.85841,20000000.0
2009-02-24 04:52:00,5.85839,5.85969,5.85762,5.85841,13000000.0
2009-02-24 04:53:00,5.85956,5.86073,5.85879,5.85979,11000000.0
2009-02-24 04:54:00,5.85997,5.86024,5.85891,5.85972,11000000.0
2009-02-24 04:55:00,5.8593,5.86034,5.85876,5.86015,12000000.0
2009-02-24 04:56:00,5.86065,5.86127,5.85935,5.86097,16000000.0
2009-02-24 04:57:00,5.85995,5.86055,5.85946,5.85946,7000000.0
2009-02-24 04:58:00,5.85968,5.86007,5.85709,5.85776,13000000.0
2009-02-24 04:59:00,5.85736,5.85914,5.85708,5.85757,17000000.0
2009-02-24 05:00:00,5.85779,5.85837,5.85735,5.85755,10000000.0
2009-02-24 05:01:00,5.85823,5.85823,5.85553,5.85638,13000000.0
2009-02-24 05:02:00,5.85566,5.85814,5.85566,5.85754,18000000.0
2009-02-24 05:03:00,5.85722,5.85774,5.85496,5.85496,9000000.0
2009-02-24 05:04:00,5.85567,5.85593,5.85392,5.85439,12000000.0
2009-02-24 05:05:00,5.85298,5.85461,5.85254,5.85279,10000000.0
2009-02-24 05:06:00,5.85264,5.8546,5.85203,5.85318,20000000.0
2009-02-24 05:07:00,5.85421,5.85499,5.85328,5.85473,10000000.0
2009-02-24 05:08:00,5.85455,5.85512,5.85358,5.85358,17000000.0
2009-02-24 05:09:00,5.8551,5.85569,5.85385,5.85516,15000000.0
2009-02-24 05:10:00,5.85466,5.85596,5.85427,5.85518,10000000.0
2009-02-24 05:11:00,5.85631,5.85651,5.85505,5.85599,16000000.0
2009-02-24 05:12:00,5.85567,5.85598,5.8546,5.85539,7000000.0
2009-02-24 05:13:00,5.85419,5.85436,5.85145,5.85201,12000000.0
2009-02-24 05:14:00,5.85329,5.85446,5.85182,5.85182,14000000.0
2009-02-24 05:15:00,5.85244,5.85244,5.84937,5.85094,16000000.0
2009-02-24 05:16:00,5.85319,5.85465,5.8523,5.85359,15000000.0
2009-02-24 05:17:00,5.85409,5.85482,5.85372,5.85432,10000000.0
2009-02-24 05:18:00,5.85332,5.85368,5.85229,5.85261,13000000.0
2009-02-24 05:19:00,5.85207,5.85207,5.84967,5.85183,13000000.0
2009-02-24 05:20:00,5.85017,5.85073,5.84766,5.84938,20000000.0
2009-02-24 05:21:00,5.85117,5.85187,5.84911,5.85083,9000000.0
2009-02-24 05:22:00,5.85063,5.85063,5.84897,5.85014,17000000.0
2009-02-24 05:23:00,5.85104,5.85195,5.85007,5.85155,14000000.0
2009-02-24 05:24:00,5.85107,5.8515,5.84977,5.85085,19000000.0
2009-02-24 05:25:00,5.84883,5.85042,5.84738,5.84738,13000000.0
2009-02-24 05:26:00,5.8491,5.85006,5.84783,5.84958,13000000.0
2009-02-24 05:27:00,5.84999,5.85025,5.84922,5.84947,13000000.0
2009-02-24 05:28:00,5.85004,5.85064,5.8491,5.85064,10000000.0
2009-02-24 05:29:00,5.85017,5.85029,5.84869,5.84919,17000000.0
2009-02-24 05:30:00,5.8499,5.85048,5.84774,5.84774,21000000.0
2009-02-24 05:31:00,5.84816,5.84921,5.84709,5.84859,13000000.0
2009-02-24 05:32:00,5.84823,5.85067,5.84823,5.85067,16000000.0
2009-02-24 05:33:00,5.84974,5.85213,5.84955,5.85016,13000000.0
2009-02-24 05:34:00,5.85093,5.85113,5.84957,5.84957,13000000.0
2009-02-24 05:35:00,5.85086,5.8527,5.85022,5.85141,14000000.0
2009-02-24 05:36:00,5.85137,5.85272,5.85137,5.85225,18000000.0
2009-02-24 05:37:00,5.85167,5.85321,5.85167,5.85235,12000000.0
2009-02-24 05:38:00,5.85387,5.85387,5.85128,5.85174,13000000.0
2009-02-24 05:39:00,5.85117,5.85295,5.85117,5.85295,21000000.0
2009-02-24 05:40:00,5.85364,5.85527,5.85292,5.85527,14000000.0
2009-02-24 05:41:00,5.85312,5.85474,5.85278,5.85424,13000000.0
2009-02-24 05:42:00,5.85374,5.85452,5.85362,5.85371,8000000.0
2009-02-24 05:43:00,5.85419,5.85465,5.85319,5.8534,13000000.0
2009-02-24 05:44:00,5.85499,5.85528,5.85339,5.85428,13000000.0
2009-02-24 05:45:00,5.85473,5.85598,5.85376,5.85574,24000000.0
2009-02-24 05:46:00,5.85593,5.85593,5.85421,5.85504,14000000.0
2009-02-24 05:47:00,5.85506,5.85506,5.85385,5.85455,11000000.0
2009-02-24 05:48:00,5.85395,5.85423,5.85225,5.85229,18000000.0
2009-02-24 05:49:00,5.85172,5.85262,5.85115,5.85197,10000000.0
2009-02-24 05:50:00,5.85274,5.85274,5.85053,5.85181,10000000.0
2009-02-24 05:51:00,5.84972,5.851,5.84832,5.84851,11000000.0
2009-02-24 05:52:00,5.84878,5.85022,5.84708,5.84842,19000000.0
2009-02-24 05:53:00,5.84986,5.85119,5.84843,5.85119,15000000.0
2009-02-24 05:54:00,5.85138,5.85297,5.85086,5.85281,7000000.0
2009-02-24 05:55:00,5.85107,5.85304,5.84943,5.85304,12000000.0
2009-02-24 05:56:00,5.85332,5.85332,5.85174,5.85267,16000000.0
2009-02-24 05:57:00,5.85393,5.8546,5.85296,5.85438,11000000.0
2009-02-24 05:58:00,5.8529,5.85378,5.85131,5.85233,22000000.0
2009-02-24 05:59:00,5.85244,5.85297,5.85164,5.85173,9000000.0
2009-02-24 06:00:00,5.85283,5.85379,5.85183,5.85245,17000000.0
2009-02-24 06:01:00,5.85289,5.85289,5.84916,5.84934,18000000.0
2009-02-24 06:02:00,5.85049,5.85201,5.84958,5.85077,18000000.0
2009-02-24 06:03:00,5.85048,5.85183,5.85,5.85134,16000000.0
2009-02-24 06:04:00,5.85234,5.85299,5.85154,5.85274,8000000.0
2009-02-24 06:05:00,5.85186,5.85327,5.8511,5.85288,10000000.0
2009-02-24 06:06:00,5.85099,5.85316,5.85099,5.85155,27000000.0
2009-02-24 06:07:00,5.85209,5.85266,5.85082,5.85179,17000000.0
2009-02-24 06:08:00,5.85169,5.85173,5.84957,5.84957,14000000.0
2009-02-24 06:09:00,5.85082,5.851,5.84914,5.851,13000000.0
2009-02-24 06:10:00,5.85048,5.85095,5.84963,5.84963,14000000.0
2009-02-24 06:11:00,5.85017,5.85114,5.84977,5.84977,16000000.0
2009-02-24 06:12:00,5.85185,5.85197,5.85015,5.85104,17000000.0
2009-02-24 06:13:00,5.85074,5.85207,5.85074,5.85088,14000000.0
2009-02-24 06:14:00,5.8511,5.8511,5.84946,5.84968,12000000.0
2009-02-24 06:15:00,5.84998,5.85083,5.84884,5.84926,13000000.0
2009-02-24 06:16:00,5.85051,5.85051,5.84847,5.8486,14000000.0
2009-02-24 06:17:00,5.84927,5.84958,5.84717,5.84798,11000000.0
2009-02-24 06:18:00,5.84862,5.84992,5.84754,5.84851,12000000.0
2009-02-24 06:19:00,5.84877,5.84993,5.84831,5.8494,19000000.0
2009-02-24 06:20:00,5.84918,5.84996,5.84837,5.84985,11000000.0
2009-02-24 06:21:00,5.84948,5.84948,5.8458,5.84642,9000000.0
2009-02-24 06:22:00,5.84694,5.84836,5.84587,5.84762,22000000.0
2009-02-24 06:23:00,5.84698,5.84758,5.84349,5.84613,18000000.0
2009-02-24 06:24:00,5.84688,5.84736,5.84576,5.8465,8000000.0
2009-02-24 06:25:00,5.84709,5.84779,5.84627,5.84691,9000000.0
2009-02-24 06:26:00,5.84772,5.8489,5.84611,5.84887,13000000.0
2009-02-24 06:27:00,5.85012,5.85029,5.84719,5.84721,15000000.0
2009-02-24 06:28:00,5.84864,5.8491,5.84733,5.84842,18000000.0
2009-02-24 06:29:00,5.84633,5.84774,5.84496,5.84718,16000000.0
2009-02-24 06:30:00,5.84731,5.84758,5.84652,5.84667,10000000.0
2009-02-24 06:31:00,5.84684,5.84765,5.8464,5.84717,13000000.0
2009-02-24 06:32:00,5.84886,5.8491,5.84785,5.8491,10000000.0
2009-02-24 06:33:00,5.84804,5.84897,5.84745,5.84803,10000000.0
2009-02-24 06:34:00,5.84728,5.84877,5.84728,5.84839,15000000.0
2009-02-24 06:35:00,5.84803,5.8488,5.8473,5.84826,13000000.0
2009-02-24 06:36:00,5.84892,5.84895,5.84664,5.84764,23000000.0
2009-02-24 06:37:00,5.84868,5.84946,5.84761,5.84946,11000000.0
2009-02-24 06:38:00,5.8502,5.85094,5.84918,5.85003,17000000.0
2009-02-24 06:39:00,5.85026,5.85216,5.84984,5.85196,8000000.0
2009-02-24 06:40:00,5.85306,5.85308,5.8511,5.85222,15000000.0
2009-02-24 06:41:00,5.85312,5.85325,5.8516,5.85306,15000000.0
2009-02-24 06:42:00,5.85273,5.85299,5.85082,5.85082,16000000.0
2009-02-24 06:43:00,5.85055,5.85162,5.8497,5.85032,12000000.0
2009-02-24 06:44:00,5.85138,5.85168,5.85026,5.8506,13000000.0
2009-02-24 06:45:00,5.85242,5.85311,5.85065,5.85244,14000000.0
2009-02-24 06:46:00,5.85394,5.85394,5.85242,5.85293,12000000.0
2009-02-24 06:47:00,5.85271,5.85362,5.85209,5.85337,11000000.0
2009-02-24 06:48:00,5.85262,5.85386,5.852,5.852,15000000.0
2009-02-24 06:49:00,5.8507,5.85352,5.8507,5.8532,17000000.0
2009-02-24 06:50:00,5.85329,5.85329,5.8509,5.85224,13000000.0
2009-02-24 06:51:00,5.85153,5.85183,5.8502,5.85063,8000000.0
2009-02-24 06:52:00,5.84996,5.85192,5.84996,5.85192,14000000.0
2009-02-24 06:53:00,5.85163,5.85163,5.84963,5.85023,13000000.0
2009-02-24 06:54:00,5.84995,5.85073,5.84871,5.84932,8000000.0
2009-02-24 06:55:00,5.84901,5.85001,5.84872,5.84971,10000000.0
2009-02-24 06:56:00,5.84985,5.85089,5.84942,5.85087,11000000.0
2009-02-24 06:57:00,5.84962,5.85084,5.84821,5.84879,17000000.0
2009-02-24 06:58:00,5.8484,5.84924,5.8476,5.84874,12000000.0
2009-02-24 06:59:00,5.84862,5.84903,5.84723,5.84809,14000000.0
2009-02-24 07:00:00,5.84902,5.84984,5.84795,5.8498,11000000.0
2009-02-24 07:01:00,5.85035,5.85105,5.84881,5.85042,10000000.0
2009-02-24 07:02:00,5.85074,5.85151,5.85045,5.85067,14000000.0
2009-02-24 07:03:00,5.85013,5.85021,5.84869,5.84869,7000000.0
2009-02-24 07:04:00,5.84968,5.84968,5.84832,5.84935,16000000.0
2009-02-24 07:05:00,5.84892,5.84993,5.84761,5.84919,15000000.0
2009-02-24 07:06:00,5.84833,5.84833,5.84544,5.84556,16000000.0
2009-02-24 07:07:00,5.84545,5.84545,5.84289,5.84311,12000000.0
2009-02-24 07:08:00,5.84338,5.84433,5.84227,5.84358,8000000.0
2009-02-24 07:09:00,5.84348,5.84408,5.84278,5.84327,8000000.0
2009-02-24 07:10:00,5.84337,5.84435,5.84297,5.84412,16000000.0
2009-02-24 07:11:00,5.84382,5.84498,5.84328,5.84389,17000000.0
2009-02-24 07:12:00,5.84363,5.84476,5.84275,5.84409,20000000.0
2009-02-24 07:13:00,5.84245,5.84391,5.84214,5.84253,18000000.0
2009-02-24 07:14:00,5.84041,5.8422,5.84009,5.84053,11000000.0
2009-02-24 07:15:00,5.84131,5.84242,5.84096,5.84169,18000000.0
2009-02-24 07:16:00,5.84216,5.84269,5.84069,5.84202,18000000.0
2009-02-24 07:17:00,5.84335,5.84345,5.84135,5.84138,12000000.0
2009-02-24 07:18:00,5.84335,5.84379,5.84145,5.84337,18000000.0
2009-02-24 07:19:00,5.8427,5.84464,5.8427,5.84397,14000000.0
2009-02-24 07:20:00,5.84384,5.84536,5.84311,5.84426,18000000.0
2009-02-24 07:21:00,5.84413,5.8451,5.8439,5.84477,13000000.0
2009-02-24 07:22:00,5.84473,5.84473,5.84066,5.84185,14000000.0
2009-02-24 07:23:00,5.84257,5.84303,5.84102,5.84209,15000000.0
2009-02-24 07:24:00,5.84188,5.84343,5.84188,5.84263,16000000.0
2009-02-24 07:25:00,5.84335,5.84335,5.84182,5.84182,15000000.0
2009-02-24 07:26:00,5.84278,5.84299,5.84118,5.84118,13000000.0
2009-02-24 07:27:00,5.84191,5.84243,5.84081,5.84189,12000000.0
2009-02-24 07:28:00,5.84007,5.84183,5.83956,5.84126,22000000.0
2009-02-24 07:29:00,5.84118,5.84324,5.84116,5.84279,16000000.0
2009-02-24 07:30:00,5.84308,5.8432,5.84023,5.84142,14000000.0
2009-02-24 07:31:00,5.84118,5.84237,5.8403,5.84237,13000000.0
2009-02-24 07:32:00,5.84266,5.84271,5.84089,5.84197,9000000.0
2009-02-24 07:33:00,5.84232,5.84287,5.84131,5.84131,7000000.0
2009-02-24 07:34:00,5.84182,5.84368,5.84179,5.84252,18000000.0
2009-02-24 07:35:00,5.84292,5.84444,5.84266,5.84266,9000000.0
2009-02-24 07:36:00,5.84217,5.84347,5.84175,5.8424,13000000.0
2009-02-24 07:37:00,5.84265,5.84365,5.84219,5.84219,11000000.0
2009-02-24 07:38:00,5.84304,5.84388,5.84268,5.84299,11000000.0
2009-02-24 07:39:00,5.84409,5.84409,5.84233,5.84265,19000000.0
2009-02-24 07:40:00,5.84287,5.84323,5.84148,5.84229,11000000.0
2009-02-24 07:41:00,5.8418,5.8433,5.8418,5.8432,7000000.0
2009-02-24 07:42:00,5.84386,5.84409,5.84174,5.84174,13000000.0
2009-02-24 07:43:00,5.84263,5.84382,5.8423,5.8423,14000000.0
2009-02-24 07:44:00,5.84212,5.84222,5.83948,5.83948,10000000.0
2009-02-24 07:45:00,5.83954,5.84081,5.83899,5.83978,8000000.0
2009-02-24 07:46:00,5.83997,5.84072,5.83883,5.84072,13000000.0
2009-02-24 07:47:00,5.84085,5.84111,5.83935,5.84071,15000000.0
2009-02-24 07:48:00,5.84005,5.842,5.83998,5.84124,13000000.0
2009-02-24 07:49:00,5.8415,5.84263,5.8412,5.8412,10000000.0
2009-02-24 07:50:00,5.84195,5.84195,5.84026,5.84066,17000000.0
2009-02-24 07:51:00,5.84243,5.84249,5.84062,5.84133,16000000.0
2009-02-24 07:52:00,5.84083,5.84131,5.8399,5.84129,13000000.0
2009-02-24 07:53:00,5.84088,5.84214,5.8406,5.84214,10000000.0
2009-02-24 07:54:00,5.84256,5.84256,5.83999,5.83999,11000000.0
2009-02-24 07:55:00,5.84094,5.84094,5.83884,5.83946,12000000.0
2009-02-24 07:56:00,5.83965,5.84263,5.83965,5.84064,13000000.0
2009-02-24 07:57:00,5.84213,5.84213,5.83989,5.84005,8000000.0
2009-02-24 07:58:00,5.84161,5.84217,5.8404,5.84217,14000000.0
2009-02-24 07:59:00,5.84248,5.84248,5.84051,5.84051,15000000.0
2009-02-24 08:00:00,5.84189,5.84189,5.83897,5.84081,10000000.0
2009-02-24 08:01:00,5.84065,5.84201,5.8402,5.84195,13000000.0
2009-02-24 08:02:00,5.84193,5.84337,5.84118,5.84118,14000000.0
2009-02-24 08:03:00,5.84205,5.84303,5.84067,5.84222,12000000.0
2009-02-24 08:04:00,5.84177,5.84316,5.84159,5.84268,16000000.0
2009-02-24 08:05:00,5.84205,5.84621,5.84168,5.84621,14000000.0
2009-02-24 08:06:00,5.8467,5.84767,5.84361,5.84395,19000000.0
2009-02-24 08:07:00,5.84425,5.84595,5.84384,5.84541,19000000.0
2009-02-24 08:08:00,5.8457,5.84576,5.84393,5.84439,11000000.0
2009-02-24 08:09:00,5.84337,5.84451,5.84217,5.84356,10000000.0
2009-02-24 08:10:00,5.84307,5.84518,5.84126,5.84419,16000000.0
2009-02-24 08:11:00,5.8441,5.84551,5.84395,5.84439,9000000.0
2009-02-24 08:12:00,5.84605,5.84707,5.84449,5.84707,10000000.0
2009-02-24 08:13:00,5.8472,5.84768,5.84605,5.84768,11000000.0
2009-02-24 08:14:00,5.84715,5.84997,5.84692,5.84769,12000000.0
2009-02-24 08:15:00,5.84791,5.84901,5.84671,5.84856,15000000.0
2009-02-24 08:16:00,5.84866,5.84914,5.84712,5.84712,14000000.0
2009-02-24 08:17:00,5.84697,5.84788,5.84649,5.84695,10000000.0
2009-02-24 08:18:00,5.84798,5.84798,5.84652,5.84711,9000000.0
2009-02-24 08:19:00,5.84835,5.84874,5.84722,5.84744,11000000.0
2009-02-24 08:20:00,5.84664,5.84785,5.84664,5.84742,11000000.0
2009-02-24 08:21:00,5.84769,5.8486,5.84672,5.84768,20000000.0
2009-02-24 08:22:00,5.84778,5.84927,5.84774,5.84877,8000000.0
2009-02-24 08:23:00,5.84881,5.84935,5.84795,5.84935,12000000.0
2009-02-24 08:24:00,5.8479,5.84926,5.84743,5.84838,13000000.0
2009-02-24 08:25:00,5.84822,5.84952,5.84768,5.84874,12000000.0
2009-02-24 08:26:00,5.84806,5.84864,5.84587,5.84747,13000000.0
2009-02-24 08:27:00,5.84619,5.8471,5.84574,5.84676,11000000.0
2009-02-24 08:28:00,5.84636,5.8467,5.84526,5.84526,8000000.0
2009-02-24 08:29:00,5.84613,5.8465,5.84447,5.84633,12000000.0
2009-02-24 08:30:00,5.84598,5.84667,5.84516,5.84516,11000000.0
2009-02-24 08:31:00,5.84523,5.84658,5.84495,5.84546,10000000.0
2009-02-24 08:32:00,5.84634,5.84879,5.84583,5.84879,13000000.0
2009-02-24 08:33:00,5.85006,5.85016,5.84891,5.84973,11000000.0
2009-02-24 08:34:00,5.8504,5.85046,5.84849,5.84849,17000000.0
2009-02-24 08:35:00,5.84935,5.85172,5.849,5.85172,11000000.0
2009-02-24 08:36:00,5.85065,5.85158,5.84986,5.85095,10000000.0
2009-02-24 08:37:00,5.84979,5.85121,5.84923,5.85121,9000000.0
2009-02-24 08:38:00,5.85011,5.85136,5.8498,5.85028,18000000.0
2009-02-24 08:39:00,5.85097,5.85243,5.85043,5.85149,8000000.0
2009-02-24 08:40:00,5.85295,5.85315,5.85131,5.85131,7000000.0
2009-02-24 08:41:00,5.85201,5.85236,5.85063,5.8522,16000000.0
2009-02-24 08:42:00,5.8519,5.85242,5.85054,5.85124,14000000.0
2009-02-24 08:43:00,5.85015,5.8513,5.85007,5.85092,12000000.0
2009-02-24 08:44:00,5.85029,5.8504,5.84897,5.84897,9000000.0
2009-02-24 08:45:00,5.84984,5.84984,5.84858,5.84895,18000000.0
2009-02-24 08:46:00,5.84909,5.85054,5.84789,5.85037,14000000.0
2009-02-24 08:47:00,5.84965,5.85214,5.84965,5.85074,18000000.0
2009-02-24 08:48:00,5.85216,5.85296,5.84973,5.85223,12000000.0
2009-02-24 08:49:00,5.85265,5.85317,5.85157,5.85238,14000000.0
2009-02-24 08:50:00,5.85252,5.85259,5.8511,5.85165,16000000.0
2009-02-24 08:51:00,5.85123,5.85179,5.84918,5.84964,21000000.0
2009-02-24 08:52:00,5.84983,5.85163,5.8491,5.85102,20000000.0
2009-02-24 08:53:00,5.85062,5.85266,5.85021,5.85266,7000000.0
2009-02-24 08:54:00,5.85196,5.85249,5.84912,5.84978,17000000.0
2009-02-24 08:55:00,5.85046,5.85218,5.84961,5.85172,12000000.0
2009-02-24 08:56:00,5.85118,5.8529,5.85103,5.85184,17000000.0
2009-02-24 08:57:00,5.85249,5.85399,5.85207,5.85399,16000000.0
2009-02-24 08:58:00,5.85431,5.85431,5.85144,5.85303,12000000.0
2009-02-24 08:59:00,5.85368,5.85426,5.85209,5.85377,13000000.0
2009-02-24 09:00:00,5.85388,5.85449,5.85133,5.85449,17000000.0
2009-02-24 09:01:00,5.85266,5.85452,5.85226,5.85452,13000000.0
2009-02-24 09:02:00,5.85239,5.85369,5.85192,5.85369,8000000.0
2009-02-24 09:03:00,5.85373,5.85436,5.85143,5.85436,16000000.0
2009-02-24 09:04:00,5.85521,5.85521,5.85395,5.85497,8000000.0
2009-02-24 09:05:00,5.85486,5.85741,5.8547,5.85518,11000000.0
2009-02-24 09:06:00,5.85541,5.85573,5.85379,5.85407,10000000.0
2009-02-24 09:07:00,5.85487,5.85487,5.85282,5.85462,10000000.0
2009-02-24 09:08:00,5.855,5.855,5.85254,5.85451,19000000.0
2009-02-24 09:09:00,5.85502,5.85502,5.85337,5.85454,16000000.0
2009-02-24 09:10:00,5.85214,5.85314,5.85169,5.85237,8000000.0
2009-02-24 09:11:00,5.85315,5.85315,5.84897,5.84897,11000000.0
2009-02-24 09:12:00,5.84941,5.85037,5.84722,5.84974,16000000.0
2009-02-24 09:13:00,5.84953,5.84988,5.84779,5.84891,15000000.0
2009-02-24 09:14:00,5.84849,5.84899,5.84552,5.84769,17000000.0
2009-02-24 09:15:00,5.84703,5.84783,5.84536,5.84777,12000000.0
2009-02-24 09:16:00,5.84806,5.84806,5.84424,5.84551,14000000.0
2009-02-24 09:17:00,5.84515,5.84515,5.84242,5.84443,14000000.0
2009-02-24 09:18:00,5.84456,5.84465,5.84238,5.84238,18000000.0
2009-02-24 09:19:00,5.8429,5.84434,5.84235,5.84284,14000000.0
2009-02-24 09:20:00,5.84421,5.84479,5.84336,5.84392,18000000.0
2009-02-24 09:21:00,5.84383,5.84602,5.84367,5.84601,17000000.0
2009-02-24 09:22:00,5.84415,5.84592,5.8434,5.84495,13000000.0
2009-02-24 09:23:00,5.84358,5.84471,5.84265,5.84308,12000000.0
2009-02-24 09:24:00,5.8434,5.84411,5.8422,5.84312,14000000.0
2009-02-24 09:25:00,5.84157,5.84335,5.84147,5.84259,9000000.0
2009-02-24 09:26:00,5.84211,5.84309,5.84145,5.84309,13000000.0
2009-02-24 09:27:00,5.84294,5.84409,5.8415,5.84292,13000000.0
2009-02-24 09:28:00,5.84293,5.844,5.84251,5.84268,19000000.0
2009-02-24 09:29:00,5.84382,5.84415,5.84273,5.84312,14000000.0
2009-02-24 09:30:00,5.84309,5.8439,5.84192,5.84331,15000000.0
2009-02-24 09:31:00,5.8421,5.84226,5.83808,5.8393,11000000.0
2009-02-24 09:32:00,5.8393,5.84077,5.83694,5.83694,16000000.0
2009-02-24 09:33:00,5.83881,5.84133,5.83818,5.84133,9000000.0
2009-02-24 09:34:00,5.84227,5.84227,5.84036,5.84131,18000000.0
2009-02-24 09:35:00,5.84089,5.84138,5.83938,5.83964,14000000.0
2009-02-24 09:36:00,5.84076,5.84076,5.83792,5.83949,16000000.0
2009-02-24 09:37:00,5.83707,5.83763,5.83282,5.83282,20000000.0
2009-02-24 09:38:00,5.83396,5.83616,5.832,5.83445,19000000.0
2009-02-24 09:39:00,5.83381,5.83504,5.8327,5.83467,16000000.0
2009-02-24 09:40:00,5.83301,5.83486,5.83301,5.83363,12000000.0
2009-02-24 09:41:00,5.83422,5.83567,5.83353,5.83567,18000000.0
2009-02-24 09:42:00,5.83579,5.83602,5.83413,5.83452,16000000.0
2009-02-24 09:43:00,5.83518,5.83786,5.83486,5.83625,15000000.0
2009-02-24 09:44:00,5.83807,5.83831,5.83583,5.83797,13000000.0
2009-02-24 09:45:00,5.83813,5.83899,5.83751,5.83756,13000000.0
2009-02-24 09:46:00,5.83923,5.83923,5.8373,5.83863,17000000.0
2009-02-24 09:47:00,5.83942,5.84093,5.83872,5.83987,13000000.0
2009-02-24 09:48:00,5.83915,5.8406,5.83798,5.8406,16000000.0
2009-02-24 09:49:00,5.84078,5.84379,5.83966,5.84226,17000000.0
2009-02-24 09:50:00,5.84359,5.8436,5.84153,5.84301,12000000.0
2009-02-24 09:51:00,5.8424,5.84251,5.84046,5.84166,16000000.0
2009-02-24 09:52:00,5.8415,5.84194,5.83916,5.84053,16000000.0
2009-02-24 09:53:00,5.84022,5.84046,5.83904,5.84028,15000000.0
2009-02-24 09:54:00,5.83843,5.84003,5.83824,5.83887,15000000.0
2009-02-24 09:55:00,5.83898,5.83948,5.83724,5.83806,15000000.0
2009-02-24 09:56:00,5.83766,5.83864,5.83626,5.83707,17000000.0
2009-02-24 09:57:00,5.83658,5.84009,5.83658,5.83934,12000000.0
2009-02-24 09:58:00,5.84075,5.84075,5.8392,5.83976,14000000.0
2009-02-24 09:59:00,5.83894,5.83948,5.83689,5.83861,10000000.0
2009-02-24 10:00:00,5.83728,5.83792,5.83587,5.83587,11000000.0
2009-02-24 10:01:00,5.83619,5.83746,5.83359,5.83359,24000000.0
2009-02-24 10:02:00,5.83507,5.83507,5.83279,5.83449,14000000.0
2009-02-24 10:03:00,5.83364,5.83364,5.82918,5.83039,16000000.0
2009-02-24 10:04:00,5.82814,5.82881,5.82748,5.82799,10000000.0
2009-02-24 10:05:00,5.82926,5.8294,5.82766,5.82784,10000000.0
2009-02-24 10:06:00,5.82886,5.83071,5.82837,5.83071,9000000.0
2009-02-24 10:07:00,5.83077,5.8323,5.83045,5.8323,11000000.0
2009-02-24 10:08:00,5.83098,5.83217,5.83017,5.831,9000000.0
2009-02-24 10:09:00,5.83098,5.83123,5.83004,5.83056,11000000.0
2009-02-24 10:10:00,5.82949,5.83114,5.82669,5.82787,15000000.0
2009-02-24 10:11:00,5.82968,5.83074,5.82848,5.83074,16000000.0
2009-02-24 10:12:00,5.83137,5.83281,5.83044,5.83163,19000000.0
2009-02-24 10:13:00,5.83331,5.83356,5.83218,5.83322,9000000.0
2009-02-24 10:14:00,5.83362,5.83403,5.83167,5.83391,11000000.0
2009-02-24 10:15:00,5.83368,5.83369,5.83292,5.83337,8000000.0
2009-02-24 10:16:00,5.8342,5.835,5.83254,5.83457,17000000.0
2009-02-24 10:17:00,5.83402,5.83572,5.83283,5.834,16000000.0
2009-02-24 10:18:00,5.83427,5.83585,5.83317,5.83472,16000000.0
2009-02-24 10:19:00,5.83454,5.83972,5.83454,5.83822,17000000.0
2009-02-24 10:20:00,5.83824,5.83929,5.83629,5.83766,16000000.0
2009-02-24 10:21:00,5.8371,5.83862,5.83678,5.838,7000000.0
2009-02-24 10:22:00,5.83936,5.84015,5.83835,5.83858,10000000.0
2009-02-24 10:23:00,5.83805,5.84047,5.83758,5.84033,14000000.0
2009-02-24 10:24:00,5.83949,5.8434,5.83949,5.84264,13000000.0
2009-02-24 10:25:00,5.84315,5.84658,5.84315,5.84616,12000000.0
2009-02-24 10:26:00,5.84639,5.84813,5.84583,5.84798,11000000.0
2009-02-24 10:27:00,5.84776,5.84776,5.8447,5.84649,13000000.0
2009-02-24 10:28:00,5.8447,5.84587,5.84412,5.84458,13000000.0
2009-02-24 10:29:00,5.84431,5.84431,5.84291,5.84356,11000000.0
2009-02-24 10:30:00,5.84343,5.84343,5.84007,5.84007,9000000.0
2009-02-24 10:31:00,5.84092,5.84258,5.83839,5.83914,16000000.0
2009-02-24 10:32:00,5.83862,5.84098,5.83862,5.83921,9000000.0
2009-02-24 10:33:00,5.84064,5.84064,5.83867,5.83952,12000000.0
2009-02-24 10:34:00,5.84082,5.84082,5.83877,5.83877,11000000.0
2009-02-24 10:35:00,5.84011,5.84011,5.83787,5.8388,17000000.0
2009-02-24 10:36:00,5.83693,5.83808,5.83592,5.83601,10000000.0
2009-02-24 10:37:00,5.83497,5.83777,5.83452,5.83766,15000000.0
2009-02-24 10:38:00,5.83786,5.83961,5.83737,5.83768,17000000.0
2009-02-24 10:39:00,5.83685,5.83685,5.83431,5.83456,13000000.0
2009-02-24 10:40:00,5.83398,5.8347,5.83309,5.8347,10000000.0
2009-02-24 10:41:00,5.8352,5.83629,5.8341,5.8349,15000000.0
2009-02-24 10:42:00,5.83544,5.83724,5.83404,5.83724,12000000.0
2009-02-24 10:43:00,5.83625,5.83805,5.83427,5.83756,13000000.0
2009-02-24 10:44:00,5.8369,5.83891,5.83624,5.83856,12000000.0
2009-02-24 10:45:00,5.8384,5.8384,5.83598,5.8368,13000000.0
2009-02-24 10:46:00,5.83663,5.83835,5.8364,5.83776,13000000.0
2009-02-24 10:47:00,5.83856,5.83856,5.8369,5.83799,7000000.0
2009-02-24 10:48:00,5.83824,5.83965,5.83727,5.83877,12000000.0
2009-02-24 10:49:00,5.83897,5.84119,5.83869,5.8402,10000000.0
2009-02-24 10:50:00,5.83999,5.84201,5.83999,5.84127,14000000.0
2009-02-24 10:51:00,5.84185,5.84234,5.83983,5.83999,11000000.0
2009-02-24 10:52:00,5.84001,5.84027,5.83804,5.84008,20000000.0
2009-02-24 10:53:00,5.84002,5.8417,5.83937,5.84151,9000000.0
2009-02-24 10:54:00,5.8416,5.84371,5.84072,5.84296,18000000.0
2009-02-24 10:55:00,5.84308,5.84308,5.84109,5.84273,10000000.0
2009-02-24 10:56:00,5.84217,5.84217,5.83992,5.8409,11000000.0
2009-02-24 10:57:00,5.8399,5.84045,5.83793,5.8385,8000000.0
2009-02-24 10:58:00,5.83854,5.83887,5.83661,5.83661,10000000.0
2009-02-24 10:59:00,5.83705,5.83794,5.8358,5.83652,10000000.0
2009-02-24 11:00:00,5.8372,5.84246,5.83684,5.83826,15000000.0
2009-02-24 11:01:00,5.83705,5.83827,5.83481,5.83567,12000000.0
2009-02-24 11:02:00,5.8362,5.8362,5.83382,5.8339,8000000.0
2009-02-24 11:03:00,5.83368,5.8342,5.83117,5.83281,11000000.0
2009-02-24 11:04:00,5.83305,5.83648,5.83237,5.83648,15000000.0
2009-02-24 11:05:00,5.83782,5.83967,5.83621,5.83886,17000000.0
2009-02-24 11:06:00,5.8394,5.8394,5.83724,5.83857,12000000.0
2009-02-24 11:07:00,5.83812,5.83891,5.83623,5.83654,11000000.0
2009-02-24 11:08:00,5.83652,5.83652,5.83473,5.83554,22000000.0
2009-02-24 11:09:00,5.83411,5.83595,5.83411,5.83595,9000000.0
2009-02-24 11:10:00,5.83612,5.83684,5.83483,5.83684,16000000.0
2009-02-24 11:11:00,5.83811,5.83886,5.83705,5.83836,7000000.0
2009-02-24 11:12:00,5.8401,5.84177,5.83822,5.84045,15000000.0
2009-02-24 11:13:00,5.83981,5.84006,5.8384,5.84006,11000000.0
2009-02-24 11:14:00,5.83922,5.83978,5.83761,5.83848,18000000.0
2009-02-24 11:15:00,5.83741,5.8377,5.83617,5.83682,11000000.0
2009-02-24 11:16:00,5.83723,5.83786,5.83563,5.83643,13000000.0
2009-02-24 11:17:00,5.83592,5.83592,5.83341,5.83465,13000000.0
2009-02-24 11:18:00,5.83302,5.83302,5.83065,5.8307,9000000.0
2009-02-24 11:19:00,5.83082,5.83169,5.83,5.83142,17000000.0
2009-02-24 11:20:00,5.83181,5.83267,5.83035,5.83086,14000000.0
2009-02-24 11:21:00,5.83018,5.8308,5.82805,5.83054,14000000.0
2009-02-24 11:22:00,5.82916,5.83056,5.82631,5.82744,22000000.0
2009-02-24 11:23:00,5.8274,5.82899,5.82678,5.82899,8000000.0
2009-02-24 11:24:00,5.82768,5.82884,5.82738,5.82831,18000000.0
2009-02-24 11:25:00,5.82986,5.83035,5.82908,5.83007,9000000.0
2009-02-24 11:26:00,5.83034,5.83045,5.82917,5.82943,15000000.0
2009-02-24 11:27:00,5.83013,5.83062,5.82874,5.82992,10000000.0
2009-02-24 11:28:00,5.82892,5.83,5.82796,5.83,13000000.0
2009-02-24 11:29:00,5.82935,5.8301,5.82813,5.82814,17000000.0
2009-02-24 11:30:00,5.82936,5.83058,5.82783,5.83022,13000000.0
2009-02-24 11:31:00,5.83051,5.83246,5.83038,5.83132,12000000.0
2009-02-24 11:32:00,5.83019,5.83233,5.83019,5.83233,20000000.0
2009-02-24 11:33:00,5.83226,5.83226,5.82925,5.83092,16000000.0
2009-02-24 11:34:00,5.83048,5.83068,5.82849,5.82921,13000000.0
2009-02-24 11:35:00,5.8301,5.8301,5.82822,5.82914,14000000.0
2009-02-24 11:36:00,5.82936,5.82936,5.8268,5.82771,11000000.0
2009-02-24 11:37:00,5.82672,5.82672,5.8216,5.82431,16000000.0
2009-02-24 11:38:00,5.82302,5.8241,5.82192,5.82397,8000000.0
2009-02-24 11:39:00,5.82458,5.82499,5.82353,5.82484,11000000.0
2009-02-24 11:40:00,5.82473,5.82506,5.82229,5.82283,12000000.0
2009-02-24 11:41:00,5.82257,5.82257,5.81932,5.82061,10000000.0
2009-02-24 11:42:00,5.82074,5.82074,5.81733,5.81845,10000000.0
2009-02-24 11:43:00,5.81672,5.81745,5.81563,5.81726,17000000.0
2009-02-24 11:44:00,5.81638,5.81766,5.81415,5.81721,15000000.0
2009-02-24 11:45:00,5.81824,5.81824,5.81705,5.8182,16000000.0
2009-02-24 11:46:00,5.818,5.8181,5.8153,5.816,7000000.0
2009-02-24 11:47:00,5.81707,5.81803,5.8151,5.81803,16000000.0
2009-02-24 11:48:00,5.81689,5.81936,5.81677,5.81936,13000000.0
2009-02-24 11:49:00,5.82101,5.82168,5.81866,5.82091,10000000.0
2009-02-24 11:50:00,5.82177,5.82236,5.82024,5.82206,12000000.0
2009-02-24 11:51:00,5.8215,5.82351,5.8212,5.82188,14000000.0
2009-02-24 11:52:00,5.82068,5.82099,5.81927,5.82078,18000000.0
2009-02-24 11:53:00,5.82105,5.82105,5.81858,5.81889,16000000.0
2009-02-24 11:54:00,5.8191,5.81961,5.8181,5.81961,8000000.0
2009-02-24 11:55:00,5.8202,5.82044,5.8183,5.81917,8000000.0
2009-02-24 11:56:00,5.81852,5.81903,5.81804,5.81895,8000000.0
2009-02-24 11:57:00,5.8192,5.81984,5.81812,5.81812,11000000.0
2009-02-24 11:58:00,5.81863,5.82101,5.81791,5.82101,14000000.0
2009-02-24 11:59:00,5.82073,5.82073,5.81802,5.81935,11000000.0
2009-02-24 12:00:00,5.81947,5.82084,5.81856,5.82075,15000000.0
2009-02-24 12:01:00,5.8198,5.81997,5.8184,5.81947,13000000.0
2009-02-24 12:02:00,5.81918,5.81935,5.81701,5.81908,15000000.0
2009-02-24 12:03:00,5.81851,5.81907,5.8169,5.81764,11000000.0
2009-02-24 12:04:00,5.81598,5.81789,5.81598,5.81788,9000000.0
2009-02-24 12:05:00,5.81683,5.81683,5.8139,5.81621,9000000.0
2009-02-24 12:06:00,5.81621,5.81621,5.81416,5.81426,15000000.0
2009-02-24 12:07:00,5.81616,5.81894,5.81559,5.81894,11000000.0
2009-02-24 12:08:00,5.81948,5.82011,5.81816,5.82011,8000000.0
2009-02-24 12:09:00,5.81842,5.82017,5.81824,5.82005,18000000.0
2009-02-24 12:10:00,5.8199,5.8199,5.81573,5.81627,14000000.0
2009-02-24 12:11:00,5.81559,5.81559,5.81138,5.81249,9000000.0
2009-02-24 12:12:00,5.81116,5.81189,5.8082,5.81029,18000000.0
2009-02-24 12:13:00,5.81206,5.81272,5.8111,5.81222,12000000.0
2009-02-24 12:14:00,5.81278,5.81278,5.81039,5.81212,10000000.0
2009-02-24 12:15:00,5.81161,5.81371,5.81156,5.81331,8000000.0
2009-02-24 12:16:00,5.81259,5.81278,5.81138,5.81228,14000000.0
2009-02-24 12:17:00,5.81336,5.81504,5.81185,5.81411,13000000.0
2009-02-24 12:18:00,5.81399,5.81508,5.81317,5.81505,10000000.0
2009-02-24 12:19:00,5.81493,5.81683,5.81478,5.81683,11000000.0
2009-02-24 12:20:00,5.81674,5.81674,5.81534,5.81584,8000000.0
2009-02-24 12:21:00,5.81573,5.81639,5.8141,5.8141,20000000.0
2009-02-24 12:22:00,5.81546,5.81568,5.81383,5.81453,14000000.0
2009-02-24 12:23:00,5.81533,5.8158,5.81461,5.81544,11000000.0
2009-02-24 12:24:00,5.81459,5.81667,5.81459,5.81639,17000000.0
2009-02-24 12:25:00,5.81655,5.81728,5.81532,5.81692,12000000.0
2009-02-24 12:26:00,5.81755,5.81784,5.81631,5.81719,7000000.0
2009-02-24 12:27:00,5.81754,5.81754,5.81627,5.81699,7000000.0
2009-02-24 12:28:00,5.81766,5.81849,5.81656,5.8184,19000000.0
2009-02-24 12:29:00,5.81709,5.81841,5.81614,5.81729,12000000.0
2009-02-24 12:30:00,5.81659,5.81777,5.81658,5.8174,10000000.0
2009-02-24 12:31:00,5.81802,5.81807,5.81676,5.81714,12000000.0
2009-02-24 12:32:00,5.81744,5.81776,5.81626,5.81626,12000000.0
2009-02-24 12:33:00,5.81694,5.81764,5.81586,5.81732,15000000.0
2009-02-24 12:34:00,5.81777,5.81795,5.81592,5.81767,12000000.0
2009-02-24 12:35:00,5.81713,5.81892,5.81713,5.81793,12000000.0
2009-02-24 12:36:00,5.81972,5.82142,5.8192,5.81947,15000000.0
2009-02-24 12:37:00,5.82104,5.82104,5.82018,5.82021,8000000.0
2009-02-24 12:38:00,5.81947,5.82087,5.81804,5.81983,15000000.0
2009-02-24 12:39:00,5.81794,5.81955,5.81637,5.81858,14000000.0
2009-02-24 12:40:00,5.81848,5.81872,5.81618,5.8173,18000000.0
2009-02-24 12:41:00,5.81627,5.81717,5.81519,5.81628,11000000.0
2009-02-24 12:42:00,5.81551,5.81668,5.81361,5.81508,17000000.0
2009-02-24 12:43:00,5.81562,5.81562,5.81296,5.81507,11000000.0
2009-02-24 12:44:00,5.81357,5.81436,5.81138,5.81267,13000000.0
2009-02-24 12:45:00,5.81247,5.81249,5.81044,5.81249,10000000.0
2009-02-24 12:46:00,5.81177,5.812,5.80989,5.81199,20000000.0
2009-02-24 12:47:00,5.81184,5.81184,5.80809,5.81037,10000000.0
2009-02-24 12:48:00,5.80981,5.80981,5.80795,5.80933,10000000.0
2009-02-24 12:49:00,5.80831,5.80831,5.80597,5.80729,15000000.0
2009-02-24 12:50:00,5.80757,5.80757,5.80534,5.80566,14000000.0
2009-02-24 12:51:00,5.80667,5.80743,5.80601,5.80624,14000000.0
2009-02-24 12:52:00,5.80662,5.80662,5.8034,5.80473,9000000.0
2009-02-24 12:53:00,5.80477,5.80564,5.80415,5.80514,9000000.0
2009-02-24 12:54:00,5.80281,5.80479,5.8008,5.80237,20000000.0
2009-02-24 12:55:00,5.80358,5.804,5.80251,5.80385,12000000.0
2009-02-24 12:56:00,5.804,5.80433,5.80235,5.80235,7000000.0
2009-02-24 12:57:00,5.80437,5.80607,5.80263,5.80531,13000000.0
2009-02-24 12:58:00,5.80497,5.80644,5.8041,5.8055,16000000.0
2009-02-24 12:59:00,5.806,5.806,5.80449,5.80497,14000000.0
2009-02-24 13:00:00,5.80545,5.80545,5.80363,5.80461,12000000.0
2009-02-24 13:01:00,5.80401,5.8054,5.80288,5.80459,17000000.0
2009-02-24 13:02:00,5.80466,5.80608,5.804,5.80608,10000000.0
2009-02-24 13:03:00,5.80552,5.80568,5.80348,5.8049,22000000.0
2009-02-24 13:04:00,5.80464,5.80484,5.80314,5.80401,20000000.0
2009-02-24 13:05:00,5.80499,5.80669,5.80483,5.80595,14000000.0
2009-02-24 13:06:00,5.80758,5.80923,5.8057,5.80877,17000000.0
2009-02-24 13:07:00,5.80859,5.80873,5.80619,5.80873,22000000.0
2009-02-24 13:08:00,5.80781,5.8099,5.8072,5.80871,12000000.0
2009-02-24 13:09:00,5.80978,5.81117,5.8088,5.80962,12000000.0
2009-02-24 13:10:00,5.80966,5.8098,5.80771,5.80843,20000000.0
2009-02-24 13:11:00,5.80782,5.80918,5.80699,5.80717,12000000.0
2009-02-24 13:12:00,5.80854,5.80879,5.80753,5.80858,16000000.0
2009-02-24 13:13:00,5.80943,5.8103,5.80851,5.80887,14000000.0
2009-02-24 13:14:00,5.80991,5.81018,5.80821,5.81008,17000000.0
2009-02-24 13:15:00,5.80998,5.81002,5.80815,5.80866,7000000.0
2009-02-24 13:16:00,5.8089,5.80922,5.808,5.80922,9000000.0
2009-02-24 13:17:00,5.80911,5.80971,5.80802,5.80802,15000000.0
2009-02-24 13:18:00,5.81017,5.81057,5.80904,5.8102,17000000.0
2009-02-24 13:19:00,5.81032,5.81033,5.80931,5.80974,15000000.0
2009-02-24 13:20:00,5.80869,5.81015,5.80811,5.81015,12000000.0
2009-02-24 13:21:00,5.80992,5.81127,5.80865,5.81097,24000000.0
2009-02-24 13:22:00,5.81101,5.8111,5.80925,5.81071,12000000.0
2009-02-24 13:23:00,5.81105,5.81124,5.8099,5.81108,12000000.0
2009-02-24 13:24:00,5.81134,5.81134,5.80929,5.81011,18000000.0
2009-02-24 13:25:00,5.8113,5.81148,5.80937,5.81063,12000000.0
2009-02-24 13:26:00,5.81015,5.81037,5.8092,5.80972,12000000.0
2009-02-24 13:27:00,5.81015,5.81015,5.8081,5.80816,9000000.0
2009-02-24 13:28:00,5.80951,5.81011,5.80835,5.80907,15000000.0
2009-02-24 13:29:00,5.80887,5.80936,5.80793,5.80933,14000000.0
2009-02-24 13:30:00,5.80843,5.80919,5.80754,5.80845,11000000.0
2009-02-24 13:31:00,5.80745,5.81121,5.80745,5.81025,11000000.0
2009-02-24 13:32:00,5.81108,5.81205,5.8101,5.81205,8000000.0
2009-02-24 13:33:00,5.81055,5.81279,5.80998,5.81237,14000000.0
2009-02-24 13:34:00,5.81153,5.81217,5.81084,5.81217,11000000.0
2009-02-24 13:35:00,5.81152,5.81152,5.80954,5.81087,16000000.0
2009-02-24 13:36:00,5.81026,5.8106,5.80919,5.80919,8000000.0
2009-02-24 13:37:00,5.80989,5.80989,5.80835,5.80983,17000000.0
2009-02-24 13:38:00,5.80898,5.81025,5.80874,5.80974,14000000.0
2009-02-24 13:39:00,5.81041,5.81091,5.80956,5.80983,10000000.0
2009-02-24 13:40:00,5.81068,5.81441,5.81008,5.81441,8000000.0
2009-02-24 13:41:00,5.81417,5.81437,5.81289,5.81386,11000000.0
2009-02-24 13:42:00,5.81325,5.81357,5.80983,5.81135,14000000.0
2009-02-24 13:43:00,5.81095,5.81137,5.80991,5.81005,11000000.0
2009-02-24 13:44:00,5.81087,5.81121,5.80953,5.81121,11000000.0
2009-02-24 13:45:00,5.81021,5.81201,5.81021,5.81118,14000000.0
2009-02-24 13:46:00,5.81037,5.81155,5.80926,5.80942,11000000.0
2009-02-24 13:47:00,5.80966,5.81168,5.80899,5.81051,13000000.0
2009-02-24 13:48:00,5.81151,5.81257,5.81094,5.81172,14000000.0
2009-02-24 13:49:00,5.81202,5.8139,5.81179,5.81386,12000000.0
2009-02-24 13:50:00,5.81408,5.81408,5.81212,5.8134,16000000.0
2009-02-24 13:51:00,5.81435,5.81573,5.8141,5.81552,14000000.0
2009-02-24 13:52:00,5.8159,5.81716,5.8153,5.81716,10000000.0
2009-02-24 13:53:00,5.81673,5.81723,5.81574,5.81677,10000000.0
2009-02-24 13:54:00,5.81558,5.81724,5.81523,5.81688,8000000.0
2009-02-24 13:55:00,5.81677,5.81695,5.81548,5.81558,13000000.0
2009-02-24 13:56:00,5.8165,5.81827,5.81612,5.81827,17000000.0
2009-02-24 13:57:00,5.81808,5.81988,5.81742,5.81902,13000000.0
2009-02-24 13:58:00,5.81993,5.82003,5.81787,5.81827,7000000.0
2009-02-24 13:59:00,5.81957,5.81992,5.8179,5.81963,9000000.0
2009-02-24 14:00:00,5.81986,5.82008,5.81937,5.81937,7000000.0
2009-02-24 14:01:00,5.81997,5.81997,5.81825,5.81947,11000000.0
2009-02-24 14:02:00,5.81818,5.81945,5.81779,5.81931,19000000.0
2009-02-24 14:03:00,5.81807,5.82008,5.81807,5.81998,13000000.0
2009-02-24 14:04:00,5.81986,5.82154,5.81853,5.82127,22000000.0
2009-02-24 14:05:00,5.82153,5.82177,5.81977,5.82027,17000000.0
2009-02-24 14:06:00,5.81992,5.82084,5.81919,5.81919,11000000.0
2009-02-24 14:07:00,5.82077,5.82077,5.81907,5.81998,9000000.0
2009-02-24 14:08:00,5.82058,5.82058,5.81872,5.82044,11000000.0
2009-02-24 14:09:00,5.81967,5.82034,5.81866,5.81916,12000000.0
2009-02-24 14:10:00,5.82101,5.82168,5.81998,5.8211,13000000.0
2009-02-24 14:11:00,5.82099,5.82164,5.81949,5.82057,14000000.0
2009-02-24 14:12:00,5.82205,5.82205,5.81913,5.82069,11000000.0
2009-02-24 14:13:00,5.81775,5.81952,5.81716,5.81788,11000000.0
2009-02-24 14:14:00,5.81739,5.81778,5.81494,5.81696,7000000.0
2009-02-24 14:15:00,5.81581,5.81581,5.81238,5.81338,14000000.0
2009-02-24 14:16:00,5.81316,5.81316,5.81108,5.81301,13000000.0
2009-02-24 14:17:00,5.81289,5.81514,5.81289,5.81514,22000000.0
2009-02-24 14:18:00,5.81502,5.81549,5.81407,5.81493,15000000.0
2009-02-24 14:19:00,5.81588,5.81588,5.81371,5.81535,12000000.0
2009-02-24 14:20:00,5.81457,5.81557,5.81381,5.8149,7000000.0
2009-02-24 14:21:00,5.81376,5.81376,5.81081,5.81081,13000000.0
2009-02-24 14:22:00,5.81219,5.81219,5.81109,5.8112,8000000.0
2009-02-24 14:23:00,5.81191,5.81249,5.8105,5.81075,11000000.0
2009-02-24 14:24:00,5.81301,5.81492,5.81116,5.81318,13000000.0
2009-02-24 14:25:00,5.81444,5.81545,5.81381,5.815,15000000.0
2009-02-24 14:26:00,5.81412,5.81483,5.81277,5.81427,8000000.0
2009-02-24 14:27:00,5.81329,5.81329,5.81184,5.81217,10000000.0
2009-02-24 14:28:00,5.8151,5.82037,5.81372,5.82037,11000000.0
2009-02-24 14:29:00,5.81918,5.82175,5.81844,5.82106,21000000.0
2009-02-24 14:30:00,5.82214,5.82216,5.82041,5.82167,11000000.0
2009-02-24 14:31:00,5.82369,5.82612,5.82245,5.82604,17000000.0
2009-02-24 14:32:00,5.82684,5.82788,5.82531,5.82596,15000000.0
2009-02-24 14:33:00,5.82502,5.82529,5.82307,5.82323,8000000.0
2009-02-24 14:34:00,5.82477,5.82629,5.82346,5.82578,9000000.0
2009-02-24 14:35:00,5.82526,5.82776,5.82526,5.82758,11000000.0
2009-02-24 14:36:00,5.82984,5.83079,5.82747,5.83018,15000000.0
2009-02-24 14:37:00,5.82897,5.82937,5.82805,5.82908,8000000.0
2009-02-24 14:38:00,5.82915,5.82915,5.82557,5.82584,10000000.0
2009-02-24 14:39:00,5.82634,5.82634,5.82475,5.82553,19000000.0
2009-02-24 14:40:00,5.82543,5.8262,5.82357,5.82357,15000000.0
2009-02-24 14:41:00,5.82525,5.82689,5.82393,5.82496,15000000.0
2009-02-24 14:42:00,5.82493,5.8258,5.82367,5.82461,17000000.0
2009-02-24 14:43:00,5.82502,5.82607,5.82271,5.82362,15000000.0
2009-02-24 14:44:00,5.82481,5.82511,5.82292,5.82494,15000000.0
2009-02-24 14:45:00,5.82308,5.82752,5.82299,5.82752,9000000.0
2009-02-24 14:46:00,5.82783,5.82783,5.82538,5.82646,11000000.0
2009-02-24 14:47:00,5.8264,5.8264,5.82445,5.82474,12000000.0
2009-02-24 14:48:00,5.82412,5.8257,5.82322,5.82414,12000000.0
2009-02-24 14:49:00,5.82537,5.82716,5.82461,5.82709,12000000.0
2009-02-24 14:50:00,5.82676,5.82733,5.82579,5.82713,15000000.0
2009-02-24 14:51:00,5.82646,5.82804,5.82601,5.82773,10000000.0
2009-02-24 14:52:00,5.82883,5.82907,5.8272,5.82788,13000000.0
2009-02-24 14:53:00,5.82804,5.82946,5.82772,5.82929,13000000.0
2009-02-24 14:54:00,5.82976,5.8301,5.82775,5.82833,9000000.0
2009-02-24 14:55:00,5.82879,5.83068,5.82806,5.8302,16000000.0
2009-02-24 14:56:00,5.83003,5.83015,5.82811,5.82898,15000000.0
2009-02-24 14:57:00,5.82878,5.8298,5.82662,5.82868,15000000.0
2009-02-24 14:58:00,5.82634,5.82952,5.82634,5.82797,11000000.0
2009-02-24 14:59:00,5.82821,5.8285,5.82656,5.8285,14000000.0
2009-02-24 15:00:00,5.82816,5.82816,5.82661,5.82794,18000000.0
2009-02-24 15:01:00,5.82777,5.8286,5.82623,5.82765,12000000.0
2009-02-24 15:02:00,5.82636,5.82658,5.8251,5.82572,7000000.0
2009-02-24 15:03:00,5.82603,5.82603,5.82404,5.82585,18000000.0
2009-02-24 15:04:00,5.82631,5.83005,5.82566,5.82933,21000000.0
2009-02-24 15:05:00,5.82941,5.83309,5.82941,5.832,13000000.0
2009-02-24 15:06:00,5.83284,5.83465,5.83214,5.83457,14000000.0
2009-02-24 15:07:00,5.83433,5.83503,5.83338,5.83361,22000000.0
2009-02-24 15:08:00,5.83536,5.83536,5.83279,5.83344,10000000.0
2009-02-24 15:09:00,5.83326,5.83326,5.8314,5.83216,9000000.0
2009-02-24 15:10:00,5.83171,5.83175,5.83075,5.83077,14000000.0
2009-02-24 15:11:00,5.83129,5.83353,5.83065,5.83353,12000000.0
2009-02-24 15:12:00,5.8337,5.83478,5.83312,5.83445,13000000.0
2009-02-24 15:13:00,5.83274,5.83405,5.83174,5.83191,12000000.0
2009-02-24 15:14:00,5.83219,5.83219,5.83034,5.83119,10000000.0
2009-02-24 15:15:00,5.83071,5.83111,5.82854,5.82951,16000000.0
2009-02-24 15:16:00,5.8294,5.82947,5.82717,5.82761,15000000.0
2009-02-24 15:17:00,5.82829,5.83016,5.82808,5.82859,14000000.0
2009-02-24 15:18:00,5.82857,5.82953,5.82783,5.82881,12000000.0
2009-02-24 15:19:00,5.8298,5.83008,5.828,5.82809,11000000.0
2009-02-24 15:20:00,5.83036,5.83119,5.82922,5.83093,14000000.0
2009-02-24 15:21:00,5.83201,5.83205,5.82995,5.83092,14000000.0
2009-02-24 15:22:00,5.82879,5.83078,5.82879,5.83007,10000000.0
2009-02-24 15:23:00,5.8297,5.82995,5.82883,5.82957,11000000.0
2009-02-24 15:24:00,5.83082,5.83424,5.82942,5.83424,10000000.0
2009-02-24 15:25:00,5.83429,5.83436,5.83239,5.83363,16000000.0
2009-02-24 15:26:00,5.83177,5.83335,5.83167,5.83214,15000000.0
2009-02-24 15:27:00,5.83252,5.83264,5.83107,5.83107,10000000.0
2009-02-24 15:28:00,5.83093,5.83204,5.83062,5.83196,11000000.0
2009-02-24 15:29:00,5.8331,5.8348,5.83238,5.83402,19000000.0
2009-02-24 15:30:00,5.83437,5.83457,5.83319,5.83431,10000000.0
2009-02-24 15:31:00,5.83468,5.83468,5.83294,5.83431,14000000.0
2009-02-24 15:32:00,5.83378,5.83812,5.83378,5.83812,12000000.0
2009-02-24 15:33:00,5.8391,5.84048,5.83807,5.84009,20000000.0
2009-02-24 15:34:00,5.84046,5.8429,5.83968,5.84217,12000000.0
2009-02-24 15:35:00,5.84209,5.84392,5.8405,5.84179,12000000.0
2009-02-24 15:36:00,5.84301,5.84307,5.8401,5.8401,10000000.0
2009-02-24 15:37:00,5.84006,5.84185,5.83978,5.84185,10000000.0
2009-02-24 15:38:00,5.84287,5.84342,5.84113,5.84283,13000000.0
2009-02-24 15:39:00,5.8435,5.84371,5.84138,5.84138,7000000.0
2009-02-24 15:40:00,5.84114,5.84197,5.84074,5.84197,10000000.0
2009-02-24 15:41:00,5.84359,5.84485,5.84203,5.84485,9000000.0
2009-02-24 15:42:00,5.84574,5.84665,5.84457,5.84575,13000000.0
2009-02-24 15:43:00,5.84575,5.84638,5.84397,5.84483,16000000.0
2009-02-24 15:44:00,5.8454,5.84564,5.84463,5.8447,14000000.0
2009-02-24 15:45:00,5.8458,5.8468,5.84499,5.8463,15000000.0
2009-02-24 15:46:00,5.84661,5.8489,5.84557,5.84802,13000000.0
2009-02-24 15:47:00,5.84596,5.84783,5.84559,5.84694,9000000.0
2009-02-24 15:48:00,5.84413,5.84635,5.84331,5.84471,21000000.0
2009-02-24 15:49:00,5.84253,5.84349,5.8419,5.84246,23000000.0
2009-02-24 15:50:00,5.84322,5.84384,5.84155,5.84249,12000000.0
2009-02-24 15:51:00,5.84342,5.84764,5.84341,5.84639,19000000.0
2009-02-24 15:52:00,5.8462,5.8462,5.84236,5.84269,15000000.0
2009-02-24 15:53:00,5.8415,5.84438,5.84142,5.84388,14000000.0
2009-02-24 15:54:00,5.84345,5.84419,5.84055,5.8409,15000000.0
2009-02-24 15:55:00,5.84051,5.8412,5.83891,5.84114,12000000.0
2009-02-24 15:56:00,5.84074,5.8409,5.83926,5.84081,18000000.0
2009-02-24 15:57:00,5.84027,5.8408,5.83872,5.83892,10000000.0
2009-02-24 15:58:00,5.83919,5.84234,5.83869,5.8417,22000000.0
2009-02-24 15:59:00,5.84337,5.8451,5.84196,5.8451,12000000.0
2009-02-24 16:00:00,5.84439,5.84471,5.84239,5.84346,12000000.0
2009-02-24 16:01:00,5.8434,5.84427,5.84188,5.84295,12000000.0
2009-02-24 16:02:00,5.84276,5.84288,5.84041,5.84253,13000000.0
2009-02-24 16:03:00,5.84101,5.84163,5.8399,5.84008,13000000.0
2009-02-24 16:04:00,5.84068,5.84068,5.83755,5.83774,11000000.0
2009-02-24 16:05:00,5.83858,5.83858,5.83591,5.83807,9000000.0
2009-02-24 16:06:00,5.83595,5.83842,5.83568,5.83739,14000000.0
2009-02-24 16:07:00,5.83794,5.83804,5.8356,5.83732,15000000.0
2009-02-24 16:08:00,5.83709,5.83847,5.83637,5.83722,15000000.0
2009-02-24 16:09:00,5.83912,5.83915,5.83717,5.83912,17000000.0
2009-02-24 16:10:00,5.83917,5.83989,5.83766,5.83812,14000000.0
2009-02-24 16:11:00,5.83907,5.83907,5.83731,5.83731,9000000.0
2009-02-24 16:12:00,5.83853,5.84106,5.83716,5.84106,15000000.0
2009-02-24 16:13:00,5.84162,5.8432,5.84046,5.84214,14000000.0
2009-02-24 16:14:00,5.84177,5.84324,5.8407,5.84321,12000000.0
2009-02-24 16:15:00,5.84273,5.84273,5.83918,5.84181,14000000.0
2009-02-24 16:16:00,5.84254,5.84265,5.84104,5.84244,13000000.0
2009-02-24 16:17:00,5.84131,5.84209,5.83984,5.84156,18000000.0
2009-02-24 16:18:00,5.84103,5.84307,5.8405,5.8408,13000000.0
2009-02-24 16:19:00,5.84049,5.84247,5.84008,5.84231,8000000.0
2009-02-24 16:20:00,5.84181,5.84182,5.83983,5.84117,13000000.0
2009-02-24 16:21:00,5.84107,5.84107,5.83846,5.83874,12000000.0
2009-02-24 16:22:00,5.83782,5.8392,5.83677,5.83843,11000000.0
2009-02-24 16:23:00,5.83839,5.83903,5.83627,5.83845,14000000.0
2009-02-24 16:24:00,5.8391,5.84147,5.8385,5.84143,15000000.0
2009-02-24 16:25:00,5.84225,5.84267,5.84117,5.84238,11000000.0
2009-02-24 16:26:00,5.84181,5.84181,5.83979,5.84018,8000000.0
2009-02-24 16:27:00,5.83737,5.83962,5.8372,5.83962,10000000.0
2009-02-24 16:28:00,5.83911,5.84146,5.83883,5.84146,15000000.0
2009-02-24 16:29:00,5.84298,5.84327,5.84091,5.84267,7000000.0
2009-02-24 16:30:00,5.84416,5.84635,5.84291,5.84473,16000000.0
2009-02-24 16:31:00,5.84373,5.84492,5.84183,5.84291,14000000.0
2009-02-24 16:32:00,5.84371,5.85064,5.84371,5.85064,7000000.0
2009-02-24 16:33:00,5.85057,5.85057,5.84872,5.84987,8000000.0
2009-02-24 16:34:00,5.84871,5.84991,5.84827,5.84991,8000000.0
2009-02-24 16:35:00,5.84845,5.8485,5.84598,5.84711,9000000.0
2009-02-24 16:36:00,5.84687,5.84736,5.84483,5.84611,13000000.0
2009-02-24 16:37:00,5.84462,5.84545,5.84289,5.84448,18000000.0
2009-02-24 16:38:00,5.84347,5.84358,5.84118,5.84131,18000000.0
2009-02-24 16:39:00,5.84173,5.84236,5.83931,5.84054,20000000.0
2009-02-24 16:40:00,5.84119,5.84317,5.84078,5.84317,13000000.0
2009-02-24 16:41:00,5.84312,5.8434,5.83956,5.84101,20000000.0
2009-02-24 16:42:00,5.83858,5.84312,5.83858,5.84312,18000000.0
2009-02-24 16:43:00,5.84322,5.84475,5.84284,5.84439,15000000.0
2009-02-24 16:44:00,5.84407,5.84498,5.84276,5.84385,20000000.0
2009-02-24 16:45:00,5.84359,5.84359,5.84032,5.84184,13000000.0
2009-02-24 16:46:00,5.84235,5.84363,5.84105,5.84299,15000000.0
2009-02-24 16:47:00,5.84423,5.84436,5.84029,5.84029,8000000.0
2009-02-24 16:48:00,5.84076,5.84089,5.83975,5.84002,11000000.0
2009-02-24 16:49:00,5.83883,5.84027,5.83838,5.83977,12000000.0
2009-02-24 16:50:00,5.83948,5.83983,5.83732,5.83898,15000000.0
2009-02-24 16:51:00,5.83882,5.8406,5.83773,5.83882,18000000.0
2009-02-24 16:52:00,5.83796,5.83896,5.83471,5.83543,14000000.0
2009-02-24 16:53:00,5.83453,5.83597,5.83402,5.83583,8000000.0
2009-02-24 16:54:00,5.83628,5.83655,5.8349,5.83616,11000000.0
2009-02-24 16:55:00,5.83651,5.83788,5.83484,5.83773,12000000.0
2009-02-24 16:56:00,5.8376,5.83964,5.83745,5.83865,10000000.0
2009-02-24 16:57:00,5.83843,5.83921,5.83775,5.83921,8000000.0
2009-02-24 16:58:00,5.83907,5.83907,5.83808,5.83835,9000000.0
2009-02-24 16:59:00,5.83982,5.83982,5.83666,5.83816,13000000.0
2009-02-24 17:00:00,5.83887,5.84022,5.83676,5.84022,11000000.0
2009-02-24 17:01:00,5.84299,5.85133,5.84226,5.85133,12000000.0
2009-02-24 17:02:00,5.85378,5.85456,5.85049,5.8506,10000000.0
2009-02-24 17:03:00,5.85129,5.85243,5.84871,5.85128,16000000.0
2009-02-24 17:04:00,5.84989,5.85194,5.84851,5.85094,13000000.0
2009-02-24 17:05:00,5.85207,5.85515,5.85047,5.85515,16000000.0
2009-02-24 17:06:00,5.85569,5.85621,5.85322,5.85439,12000000.0
2009-02-24 17:07:00,5.85389,5.85389,5.85211,5.85276,8000000.0
2009-02-24 17:08:00,5.85306,5.85385,5.85175,5.85248,21000000.0
2009-02-24 17:09:00,5.85253,5.85396,5.85027,5.85272,16000000.0
2009-02-24 17:10:00,5.85191,5.85238,5.85016,5.85027,11000000.0
2009-02-24 17:11:00,5.84905,5.84975,5.84837,5.84928,11000000.0
2009-02-24 17:12:00,5.84798,5.84912,5.84677,5.84677,9000000.0
2009-02-24 17:13:00,5.84792,5.84792,5.84607,5.84722,9000000.0
2009-02-24 17:14:00,5.84775,5.85052,5.84596,5.85052,17000000.0
2009-02-24 17:15:00,5.85025,5.85486,5.84987,5.85486,11000000.0
2009-02-24 17:16:00,5.85557,5.85664,5.85335,5.8559,15000000.0
2009-02-24 17:17:00,5.85598,5.85934,5.8552,5.85708,13000000.0
2009-02-24 17:18:00,5.8559,5.85678,5.85426,5.85589,15000000.0
2009-02-24 17:19:00,5.85307,5.85436,5.8512,5.85221,17000000.0
2009-02-24 17:20:00,5.85128,5.85347,5.84969,5.8527,12000000.0
2009-02-24 17:21:00,5.85207,5.85314,5.85115,5.85314,7000000.0
2009-02-24 17:22:00,5.85344,5.85344,5.85142,5.8526,14000000.0
2009-02-24 17:23:00,5.853,5.85453,5.85199,5.85357,13000000.0
2009-02-24 17:24:00,5.85351,5.85351,5.8499,5.85043,9000000.0
2009-02-24 17:25:00,5.85113,5.85208,5.85002,5.85002,11000000.0
2009-02-24 17:26:00,5.8507,5.85082,5.84744,5.84879,16000000.0
2009-02-24 17:27:00,5.84731,5.84818,5.8464,5.8464,9000000.0
2009-02-24 17:28:00,5.84704,5.84867,5.84394,5.844,15000000.0
2009-02-24 17:29:00,5.84584,5.84584,5.84262,5.8442,11000000.0
2009-02-24 17:30:00,5.84431,5.84431,5.84235,5.84388,19000000.0
2009-02-24 17:31:00,5.84478,5.84478,5.8405,5.84087,11000000.0
2009-02-24 17:32:00,5.84034,5.84309,5.8395,5.84309,9000000.0
2009-02-24 17:33:00,5.84399,5.84399,5.84122,5.84282,10000000.0
2009-02-24 17:34:00,5.8434,5.84434,5.84192,5.84432,14000000.0
2009-02-24 17:35:00,5.84444,5.84444,5.84093,5.842,13000000.0
2009-02-24 17:36:00,5.8424,5.84274,5.84105,5.84274,11000000.0
2009-02-24 17:37:00,5.84232,5.84349,5.83999,5.84275,15000000.0
2009-02-24 17:38:00,5.84478,5.84478,5.84266,5.84372,17000000.0
2009-02-24 17:39:00,5.84401,5.84499,5.84333,5.84499,8000000.0
2009-02-24 17:40:00,5.84513,5.84747,5.84437,5.84674,12000000.0
2009-02-24 17:41:00,5.84662,5.847,5.84472,5.8469,21000000.0
2009-02-24 17:42:00,5.84638,5.84756,5.844,5.84423,13000000.0
2009-02-24 17:43:00,5.84334,5.84569,5.84285,5.84505,11000000.0
2009-02-24 17:44:00,5.8442,5.84667,5.84418,5.84648,19000000.0
2009-02-24 17:45:00,5.84697,5.84697,5.84276,5.84435,10000000.0
2009-02-24 17:46:00,5.84317,5.84317,5.83701,5.8374,13000000.0
2009-02-24 17:47:00,5.83514,5.8369,5.83376,5.83481,9000000.0
2009-02-24 17:48:00,5.83545,5.83631,5.83374,5.83384,14000000.0
2009-02-24 17:49:00,5.833,5.83407,5.83027,5.83225,14000000.0
2009-02-24 17:50:00,5.83171,5.83283,5.83002,5.83144,17000000.0
2009-02-24 17:51:00,5.83362,5.83491,5.83237,5.83441,13000000.0
2009-02-24 17:52:00,5.83511,5.83596,5.83287,5.83469,24000000.0
2009-02-24 17:53:00,5.83425,5.83573,5.83214,5.8322,16000000.0
2009-02-24 17:54:00,5.83296,5.83364,5.83156,5.8324,16000000.0
2009-02-24 17:55:00,5.83271,5.83347,5.83161,5.83318,13000000.0
2009-02-24 17:56:00,5.83356,5.83657,5.83316,5.83657,15000000.0
2009-02-24 17:57:00,5.83706,5.83758,5.83613,5.83742,10000000.0
2009-02-24 17:58:00,5.83758,5.83842,5.83573,5.8378,15000000.0
2009-02-24 17:59:00,5.83717,5.83717,5.83541,5.83688,13000000.0
2009-02-24 18:00:00,5.83639,5.83914,5.83562,5.83914,7000000.0
2009-02-24 18:01:00,5.83802,5.83947,5.83664,5.83828,18000000.0
2009-02-24 18:02:00,5.83735,5.8396,5.83653,5.83937,17000000.0
2009-02-24 18:03:00,5.83913,5.83924,5.83654,5.83924,16000000.0
2009-02-24 18:04:00,5.84053,5.84342,5.83951,5.84104,14000000.0
2009-02-24 18:05:00,5.84144,5.84308,5.83976,5.84308,13000000.0
2009-02-24 18:06:00,5.84409,5.84409,5.84143,5.84169,18000000.0
2009-02-24 18:07:00,5.8417,5.84193,5.83988,5.8418,12000000.0
2009-02-24 18:08:00,5.84058,5.84058,5.83748,5.83967,18000000.0
2009-02-24 18:09:00,5.84001,5.84271,5.83829,5.84203,12000000.0
2009-02-24 18:10:00,5.84362,5.84612,5.842,5.84597,13000000.0
2009-02-24 18:11:00,5.84533,5.84828,5.84345,5.84828,10000000.0
2009-02-24 18:12:00,5.84844,5.84999,5.84765,5.84907,11000000.0
2009-02-24 18:13:00,5.85007,5.85309,5.84931,5.85052,14000000.0
2009-02-24 18:14:00,5.84956,5.84956,5.84686,5.84826,10000000.0
2009-02-24 18:15:00,5.84769,5.84769,5.84507,5.84556,10000000.0
2009-02-24 18:16:00,5.84471,5.84488,5.84356,5.84462,9000000.0
2009-02-24 18:17:00,5.84501,5.84637,5.84395,5.84413,18000000.0
2009-02-24 18:18:00,5.84431,5.8445,5.84282,5.84394,14000000.0
2009-02-24 18:19:00,5.84413,5.84654,5.84413,5.84569,10000000.0
2009-02-24 18:20:00,5.84518,5.8453,5.84262,5.8453,15000000.0
2009-02-24 18:21:00,5.84479,5.84638,5.84384,5.84445,18000000.0
2009-02-24 18:22:00,5.84423,5.84441,5.84019,5.84019,14000000.0
2009-02-24 18:23:00,5.83919,5.84027,5.83809,5.83975,7000000.0
2009-02-24 18:24:00,5.83915,5.83915,5.83381,5.83381,9000000.0
2009-02-24 18:25:00,5.83473,5.83708,5.83228,5.83308,13000000.0
2009-02-24 18:26:00,5.8326,5.8326,5.82948,5.83211,16000000.0
2009-02-24 18:27:00,5.83167,5.83247,5.83039,5.83118,14000000.0
2009-02-24 18:28:00,5.8298,5.83195,5.82876,5.83135,13000000.0
2009-02-24 18:29:00,5.8294,5.831,5.82842,5.831,11000000.0
2009-02-24 18:30:00,5.83191,5.8337,5.83051,5.83274,16000000.0
2009-02-24 18:31:00,5.83275,5.83412,5.83164,5.83407,12000000.0
2009-02-24 18:32:00,5.83411,5.8368,5.834,5.83568,11000000.0
2009-02-24 18:33:00,5.83629,5.83756,5.83533,5.83756,13000000.0
2009-02-24 18:34:00,5.8377,5.83875,5.83549,5.83677,13000000.0
2009-02-24 18:35:00,5.83731,5.83754,5.83549,5.83549,18000000.0
2009-02-24 18:36:00,5.83628,5.83682,5.83492,5.83578,18000000.0
2009-02-24 18:37:00,5.83513,5.83899,5.83513,5.83764,18000000.0
2009-02-24 18:38:00,5.83635,5.83768,5.83534,5.83645,11000000.0
2009-02-24 18:39:00,5.83786,5.83786,5.83615,5.83741,11000000.0
2009-02-24 18:40:00,5.8369,5.8371,5.83526,5.83618,14000000.0
2009-02-24 18:41:00,5.837,5.837,5.83488,5.83488,16000000.0
2009-02-24 18:42:00,5.83619,5.83627,5.83262,5.83459,14000000.0
2009-02-24 18:43:00,5.83474,5.83474,5.83293,5.83356,10000000.0
2009-02-24 18:44:00,5.8332,5.83437,5.83203,5.83259,13000000.0
2009-02-24 18:45:00,5.83136,5.83674,5.83136,5.83652,13000000.0
2009-02-24 18:46:00,5.83488,5.83659,5.83488,5.83614,12000000.0
2009-02-24 18:47:00,5.83601,5.83721,5.83512,5.83588,14000000.0
2009-02-24 18:48:00,5.8372,5.83843,5.83592,5.83822,15000000.0
2009-02-24 18:49:00,5.83889,5.842,5.83889,5.842,12000000.0
2009-02-24 18:50:00,5.84114,5.84117,5.83952,5.84025,9000000.0
2009-02-24 18:51:00,5.84027,5.84112,5.83909,5.83986,17000000.0
2009-02-24 18:52:00,5.8397,5.84112,5.83931,5.84103,9000000.0
2009-02-24 18:53:00,5.84059,5.84059,5.83797,5.83933,14000000.0
2009-02-24 18:54:00,5.83807,5.8388,5.83586,5.83638,14000000.0
2009-02-24 18:55:00,5.83679,5.8379,5.83476,5.83774,10000000.0
2009-02-24 18:56:00,5.83818,5.83861,5.83642,5.83694,16000000.0
2009-02-24 18:57:00,5.83763,5.83885,5.83489,5.83885,17000000.0
2009-02-24 18:58:00,5.84045,5.84192,5.84016,5.84071,14000000.0
2009-02-24 18:59:00,5.84183,5.84183,5.83964,5.84156,14000000.0
2009-02-24 19:00:00,5.84111,5.8429,5.84026,5.84287,15000000.0
2009-02-24 19:01:00,5.84169,5.84169,5.8367,5.83793,15000000.0
2009-02-24 19:02:00,5.838,5.838,5.83418,5.83578,14000000.0
2009-02-24 19:03:00,5.83603,5.83638,5.83456,5.83478,14000000.0
2009-02-24 19:04:00,5.83291,5.83509,5.83172,5.83278,12000000.0
2009-02-24 19:05:00,5.83305,5.83327,5.82945,5.83147,15000000.0
2009-02-24 19:06:00,5.83281,5.83415,5.83219,5.83318,16000000.0
2009-02-24 19:07:00,5.83311,5.83313,5.83026,5.83089,20000000.0
2009-02-24 19:08:00,5.83168,5.83194,5.83067,5.83134,8000000.0
2009-02-24 19:09:00,5.83045,5.83193,5.82932,5.83078,17000000.0
2009-02-24 19:10:00,5.8319,5.8342,5.83155,5.8342,9000000.0
2009-02-24 19:11:00,5.83406,5.83468,5.83297,5.83425,16000000.0
2009-02-24 19:12:00,5.8343,5.83468,5.83367,5.83378,13000000.0
2009-02-24 19:13:00,5.83259,5.83405,5.832,5.83339,10000000.0
2009-02-24 19:14:00,5.83297,5.83297,5.83057,5.83249,20000000.0
2009-02-24 19:15:00,5.83141,5.83302,5.83127,5.83219,12000000.0
2009-02-24 19:16:00,5.83173,5.83313,5.83087,5.83108,8000000.0
2009-02-24 19:17:00,5.82951,5.82956,5.82594,5.82673,18000000.0
2009-02-24 19:18:00,5.82552,5.8285,5.82469,5.82669,11000000.0
2009-02-24 19:19:00,5.82573,5.82593,5.82371,5.82374,12000000.0
2009-02-24 19:20:00,5.82394,5.82519,5.82315,5.82438,14000000.0
2009-02-24 19:21:00,5.82403,5.82504,5.82317,5.82463,13000000.0
2009-02-24 19:22:00,5.82476,5.82614,5.82364,5.82612,12000000.0
2009-02-24 19:23:00,5.82585,5.8262,5.82379,5.82432,14000000.0
2009-02-24 19:24:00,5.82554,5.82707,5.8251,5.82635,19000000.0
2009-02-24 19:25:00,5.82693,5.82706,5.82586,5.82586,8000000.0
2009-02-24 19:26:00,5.82718,5.82718,5.82618,5.82627,7000000.0
2009-02-24 19:27:00,5.82569,5.8278,5.82472,5.82772,20000000.0
2009-02-24 19:28:00,5.82632,5.82807,5.82626,5.8271,17000000.0
2009-02-24 19:29:00,5.82647,5.82718,5.82432,5.8267,10000000.0
2009-02-24 19:30:00,5.82627,5.82664,5.82439,5.82557,15000000.0
2009-02-24 19:31:00,5.82604,5.82632,5.82474,5.82541,11000000.0
2009-02-24 19:32:00,5.82451,5.82531,5.8237,5.8244,9000000.0
2009-02-24 19:33:00,5.82584,5.8268,5.82476,5.82595,14000000.0
2009-02-24 19:34:00,5.82393,5.82577,5.82269,5.82386,17000000.0
2009-02-24 19:35:00,5.82423,5.82438,5.82298,5.82349,8000000.0
2009-02-24 19:36:00,5.8232,5.8232,5.82022,5.82115,15000000.0
2009-02-24 19:37:00,5.82012,5.82012,5.818,5.81829,8000000.0
2009-02-24 19:38:00,5.81943,5.8212,5.81848,5.82078,15000000.0
2009-02-24 19:39:00,5.81972,5.82172,5.81949,5.81957,17000000.0
2009-02-24 19:40:00,5.82043,5.82085,5.81871,5.81967,16000000.0
2009-02-24 19:41:00,5.81917,5.81917,5.81639,5.81639,11000000.0
2009-02-24 19:42:00,5.8165,5.81811,5.8165,5.81744,15000000.0
2009-02-24 19:43:00,5.81849,5.81849,5.8159,5.81673,14000000.0
2009-02-24 19:44:00,5.81568,5.81758,5.81568,5.81737,14000000.0
2009-02-24 19:45:00,5.81759,5.81788,5.81567,5.81618,15000000.0
2009-02-24 19:46:00,5.81566,5.8176,5.81511,5.81681,15000000.0
2009-02-24 19:47:00,5.8167,5.81675,5.81489,5.81675,16000000.0
2009-02-24 19:48:00,5.81666,5.8175,5.81554,5.81711,16000000.0
2009-02-24 19:49:00,5.81791,5.81848,5.81672,5.81813,8000000.0
2009-02-24 19:50:00,5.81701,5.81789,5.81651,5.81664,9000000.0
2009-02-24 19:51:00,5.81526,5.81689,5.81418,5.81495,19000000.0
2009-02-24 19:52:00,5.81542,5.81567,5.81407,5.81567,11000000.0
2009-02-24 19:53:00,5.81658,5.81658,5.81469,5.81564,14000000.0
2009-02-24 19:54:00,5.81723,5.8183,5.81518,5.81724,18000000.0
2009-02-24 19:55:00,5.81811,5.81932,5.81723,5.81871,13000000.0
2009-02-24 19:56:00,5.81837,5.81948,5.81797,5.81912,10000000.0
2009-02-24 19:57:00,5.8181,5.81928,5.81717,5.81717,16000000.0
2009-02-24 19:58:00,5.81897,5.82152,5.81858,5.82112,15000000.0
2009-02-24 19:59:00,5.82226,5.82442,5.82115,5.82433,14000000.0
2009-02-24 20:00:00,5.82539,5.82554,5.82305,5.82305,11000000.0
2009-02-24 20:01:00,5.82297,5.82613,5.82257,5.82584,24000000.0
2009-02-24 20:02:00,5.82735,5.82771,5.82538,5.82629,11000000.0
2009-02-24 20:03:00,5.82603,5.82603,5.8238,5.82401,11000000.0
2009-02-24 20:04:00,5.82427,5.82427,5.82149,5.82204,10000000.0
2009-02-24 20:05:00,5.82172,5.82175,5.82034,5.82118,17000000.0
2009-02-24 20:06:00,5.82121,5.8221,5.82062,5.8221,10000000.0
2009-02-24 20:07:00,5.8216,5.82246,5.82035,5.82173,14000000.0
2009-02-24 20:08:00,5.82149,5.8237,5.8207,5.8237,13000000.0
2009-02-24 20:09:00,5.82345,5.82408,5.82249,5.82394,11000000.0
2009-02-24 20:10:00,5.82485,5.825,5.82299,5.82484,11000000.0
2009-02-24 20:11:00,5.82524,5.82538,5.82341,5.82435,9000000.0
2009-02-24 20:12:00,5.82366,5.82568,5.82312,5.82394,16000000.0
2009-02-24 20:13:00,5.82335,5.825,5.82323,5.82361,11000000.0
2009-02-24 20:14:00,5.8246,5.82683,5.8246,5.82501,19000000.0
2009-02-24 20:15:00,5.82534,5.82645,5.82403,5.82403,13000000.0
2009-02-24 20:16:00,5.82523,5.82584,5.82416,5.825,15000000.0
2009-02-24 20:17:00,5.82402,5.82514,5.82402,5.82466,8000000.0
2009-02-24 20:18:00,5.82419,5.82649,5.82419,5.82431,14000000.0
2009-02-24 20:19:00,5.8257,5.82628,5.8242,5.82624,14000000.0
2009-02-24 20:20:00,5.82462,5.82518,5.82265,5.82265,12000000.0
2009-02-24 20:21:00,5.82311,5.82359,5.82217,5.82275,9000000.0
2009-02-24 20:22:00,5.82153,5.82214,5.81796,5.81883,17000000.0
2009-02-24 20:23:00,5.81854,5.81932,5.81742,5.81917,11000000.0
2009-02-24 20:24:00,5.8186,5.8186,5.81599,5.81599,16000000.0
2009-02-24 20:25:00,5.81519,5.81605,5.81466,5.81572,11000000.0
2009-02-24 20:26:00,5.81551,5.8168,5.81451,5.81522,8000000.0
2009-02-24 20:27:00,5.81455,5.81467,5.81237,5.81304,13000000.0
2009-02-24 20:28:00,5.81455,5.81483,5.81205,5.81371,15000000.0
2009-02-24 20:29:00,5.81283,5.81283,5.81121,5.81121,16000000.0
2009-02-24 20:30:00,5.81122,5.81173,5.80953,5.80953,8000000.0
2009-02-24 20:31:00,5.81037,5.81117,5.80752,5.8093,18000000.0
2009-02-24 20:32:00,5.80896,5.80997,5.80743,5.80781,7000000.0
2009-02-24 20:33:00,5.80889,5.80897,5.80709,5.80882,13000000.0
2009-02-24 20:34:00,5.80936,5.80936,5.80643,5.80643,13000000.0
2009-02-24 20:35:00,5.80841,5.80913,5.80663,5.80883,9000000.0
2009-02-24 20:36:00,5.80824,5.80994,5.80746,5.80769,17000000.0
2009-02-24 20:37:00,5.80789,5.80908,5.80716,5.80803,14000000.0
2009-02-24 20:38:00,5.80707,5.80707,5.80322,5.80452,16000000.0
2009-02-24 20:39:00,5.80139,5.80211,5.79517,5.79815,14000000.0
2009-02-24 20:40:00,5.79828,5.79886,5.79539,5.79796,17000000.0
2009-02-24 20:41:00,5.79691,5.80115,5.79668,5.80115,16000000.0
2009-02-24 20:42:00,5.80119,5.80308,5.79915,5.80228,22000000.0
2009-02-24 20:43:00,5.80402,5.80585,5.80203,5.80566,18000000.0
2009-02-24 20:44:00,5.80571,5.80571,5.80406,5.80408,16000000.0
2009-02-24 20:45:00,5.80541,5.80568,5.80365,5.80513,8000000.0
2009-02-24 20:46:00,5.80467,5.80555,5.80332,5.80408,19000000.0
2009-02-24 20:47:00,5.8062,5.80755,5.80479,5.80747,12000000.0
2009-02-24 20:48:00,5.80702,5.80812,5.80624,5.80752,9000000.0
2009-02-24 20:49:00,5.80897,5.80995,5.80849,5.8093,19000000.0
2009-02-24 20:50:00,5.80887,5.80887,5.8053,5.80652,15000000.0
2009-02-24 20:51:00,5.80528,5.80549,5.80269,5.80281,9000000.0
2009-02-24 20:52:00,5.80338,5.80355,5.80125,5.80125,11000000.0
2009-02-24 20:53:00,5.80195,5.80216,5.7998,5.80012,15000000.0
2009-02-24 20:54:00,5.79914,5.80051,5.79898,5.80051,12000000.0
2009-02-24 20:55:00,5.79841,5.80037,5.79583,5.79735,18000000.0
2009-02-24 20:56:00,5.79502,5.79578,5.79422,5.79519,12000000.0
2009-02-24 20:57:00,5.79346,5.79478,5.78996,5.79228,13000000.0
2009-02-24 20:58:00,5.79188,5.79468,5.79135,5.79468,11000000.0
2009-02-24 20:59:00,5.79493,5.795,5.79288,5.79373,11000000.0
2009-02-24 21:00:00,5.79275,5.7928,5.79025,5.79257,17000000.0
2009-02-24 21:01:00,5.7927,5.79374,5.79199,5.79299,10000000.0
2009-02-24 21:02:00,5.79207,5.79207,5.78729,5.78729,8000000.0
2009-02-24 21:03:00,5.78788,5.78925,5.78712,5.7881,19000000.0
2009-02-24 21:04:00,5.78638,5.78829,5.78457,5.78484,18000000.0
2009-02-24 21:05:00,5.78531,5.78567,5.78414,5.78559,14000000.0
2009-02-24 21:06:00,5.7861,5.78654,5.78221,5.78221,12000000.0
2009-02-24 21:07:00,5.78382,5.78542,5.78346,5.78507,10000000.0
2009-02-24 21:08:00,5.78484,5.78838,5.78484,5.78838,14000000.0
2009-02-24 21:09:00,5.78825,5.78847,5.78642,5.78847,16000000.0
2009-02-24 21:10:00,5.78766,5.78988,5.78701,5.78977,15000000.0
2009-02-24 21:11:00,5.78804,5.79024,5.7878,5.78841,13000000.0
2009-02-24 21:12:00,5.79013,5.79073,5.7894,5.79049,10000000.0
2009-02-24 21:13:00,5.7915,5.7921,5.79043,5.79078,14000000.0
2009-02-24 21:14:00,5.79047,5.79172,5.78964,5.7909,10000000.0
2009-02-24 21:15:00,5.79127,5.79173,5.78948,5.79173,15000000.0
2009-02-24 21:16:00,5.79162,5.79162,5.78688,5.78821,11000000.0
2009-02-24 21:17:00,5.78544,5.78664,5.78359,5.78557,13000000.0
2009-02-24 21:18:00,5.78383,5.78527,5.78141,5.7843,17000000.0
2009-02-24 21:19:00,5.7841,5.78539,5.78193,5.78248,12000000.0
2009-02-24 21:20:00,5.78246,5.78428,5.78158,5.78265,14000000.0
2009-02-24 21:21:00,5.78179,5.78323,5.78135,5.78304,11000000.0
2009-02-24 21:22:00,5.78343,5.78343,5.78191,5.78279,9000000.0
2009-02-24 21:23:00,5.78303,5.78323,5.78035,5.7805,7000000.0
2009-02-24 21:24:00,5.78126,5.78169,5.77908,5.77908,11000000.0
2009-02-24 21:25:00,5.78004,5.78091,5.77989,5.78046,7000000.0
2009-02-24 21:26:00,5.78048,5.78137,5.77947,5.78093,13000000.0
2009-02-24 21:27:00,5.78099,5.78384,5.78041,5.78353,11000000.0
2009-02-24 21:28:00,5.78433,5.78433,5.78222,5.78372,15000000.0
2009-02-24 21:29:00,5.78387,5.78394,5.78206,5.78345,12000000.0
2009-02-24 21:30:00,5.78425,5.78498,5.78366,5.78473,10000000.0
2009-02-24 21:31:00,5.78444,5.78459,5.78318,5.78449,10000000.0
2009-02-24 21:32:00,5.78421,5.78648,5.78319,5.78593,12000000.0
2009-02-24 21:33:00,5.78692,5.78785,5.78328,5.78465,19000000.0
2009-02-24 21:34:00,5.7849,5.78729,5.78445,5.78729,8000000.0
2009-02-24 21:35:00,5.78739,5.78912,5.78571,5.78713,20000000.0
2009-02-24 21:36:00,5.78888,5.78888,5.7869,5.7869,19000000.0
2009-02-24 21:37:00,5.78634,5.78687,5.78457,5.7847,19000000.0
2009-02-24 21:38:00,5.7849,5.78517,5.78265,5.7849,13000000.0
2009-02-24 21:39:00,5.78493,5.78697,5.78311,5.78632,17000000.0
2009-02-24 21:40:00,5.78487,5.78706,5.78414,5.7866,7000000.0
2009-02-24 21:41:00,5.78613,5.78627,5.78524,5.78546,11000000.0
2009-02-24 21:42:00,5.78612,5.7885,5.78581,5.78692,18000000.0
2009-02-24 21:43:00,5.78922,5.78949,5.78819,5.78819,13000000.0
2009-02-24 21:44:00,5.78983,5.79251,5.78893,5.79131,16000000.0
2009-02-24 21:45:00,5.79075,5.79193,5.79048,5.79189,11000000.0
2009-02-24 21:46:00,5.79248,5.79248,5.78988,5.79015,13000000.0
2009-02-24 21:47:00,5.79001,5.79098,5.78933,5.79083,13000000.0
2009-02-24 21:48:00,5.79073,5.79208,5.78985,5.79014,17000000.0
2009-02-24 21:49:00,5.79092,5.79092,5.78977,5.78977,8000000.0
2009-02-24 21:50:00,5.7902,5.79106,5.78973,5.78973,11000000.0
2009-02-24 21:51:00,5.79157,5.79293,5.79037,5.79293,13000000.0
2009-02-24 21:52:00,5.79226,5.79226,5.78969,5.79222,13000000.0
2009-02-24 21:53:00,5.79198,5.79198,5.7899,5.7909,14000000.0
2009-02-24 21:54:00,5.79118,5.79138,5.78889,5.78981,11000000.0
2009-02-24 21:55:00,5.79065,5.79143,5.78939,5.78989,17000000.0
2009-02-24 21:56:00,5.78881,5.78929,5.78739,5.78783,12000000.0
2009-02-24 21:57:00,5.78784,5.78825,5.78571,5.78701,16000000.0
2009-02-24 21:58:00,5.78733,5.78901,5.78733,5.78741,9000000.0
2009-02-24 21:59:00,5.78794,5.79121,5.78794,5.79048,18000000.0
2009-02-24 22:00:00,5.79127,5.79181,5.78886,5.78897,13000000.0
2009-02-24 22:01:00,5.79012,5.79048,5.78921,5.79048,11000000.0
2009-02-24 22:02:00,5.791,5.79146,5.78915,5.78946,17000000.0
2009-02-24 22:03:00,5.79143,5.79538,5.79079,5.79499,23000000.0
2009-02-24 22:04:00,5.79443,5.79676,5.79443,5.79676,15000000.0
2009-02-24 22:05:00,5.79551,5.79838,5.79529,5.79695,14000000.0
2009-02-24 22:06:00,5.79866,5.79951,5.79669,5.79901,15000000.0
2009-02-24 22:07:00,5.79755,5.79855,5.79634,5.79712,9000000.0
2009-02-24 22:08:00,5.79659,5.79659,5.79485,5.79579,18000000.0
2009-02-24 22:09:00,5.79487,5.79524,5.79413,5.79448,11000000.0
2009-02-24 22:10:00,5.79527,5.79616,5.7944,5.79497,7000000.0
2009-02-24 22:11:00,5.79608,5.79609,5.79491,5.79515,8000000.0
2009-02-24 22:12:00,5.79364,5.79495,5.79345,5.79441,16000000.0
2009-02-24 22:13:00,5.79448,5.79539,5.79346,5.79504,24000000.0
2009-02-24 22:14:00,5.7945,5.7945,5.79384,5.79396,9000000.0
2009-02-24 22:15:00,5.79389,5.79417,5.79258,5.79388,10000000.0
2009-02-24 22:16:00,5.79408,5.79508,5.79255,5.79508,13000000.0
2009-02-24 22:17:00,5.79514,5.79583,5.79441,5.79468,20000000.0
2009-02-24 22:18:00,5.79535,5.79582,5.79438,5.79557,11000000.0
2009-02-24 22:19:00,5.79389,5.79518,5.79298,5.79338,15000000.0
2009-02-24 22:20:00,5.79165,5.79328,5.79157,5.7927,16000000.0
2009-02-24 22:21:00,5.79304,5.79372,5.79151,5.79279,12000000.0
2009-02-24 22:22:00,5.79323,5.79415,5.79166,5.79415,14000000.0
2009-02-24 22:23:00,5.79422,5.79423,5.79309,5.79421,11000000.0
2009-02-24 22:24:00,5.79334,5.79409,5.79194,5.79265,16000000.0
2009-02-24 22:25:00,5.79374,5.79422,5.79269,5.79418,14000000.0
2009-02-24 22:26:00,5.79448,5.79469,5.79299,5.79421,10000000.0
2009-02-24 22:27:00,5.79529,5.79756,5.7944,5.79612,14000000.0
2009-02-24 22:28:00,5.79514,5.79614,5.79394,5.79394,12000000.0
2009-02-24 22:29:00,5.79412,5.79732,5.79412,5.79691,13000000.0
2009-02-24 22:30:00,5.79545,5.79629,5.79545,5.79618,8000000.0
2009-02-24 22:31:00,5.79514,5.79597,5.79367,5.79367,11000000.0
2009-02-24 22:32:00,5.7931,5.79575,5.7931,5.79521,20000000.0
2009-02-24 22:33:00,5.79569,5.79657,5.79528,5.79657,11000000.0
2009-02-24 22:34:00,5.79574,5.79842,5.79574,5.7963,10000000.0
2009-02-24 22:35:00,5.79652,5.79664,5.79504,5.7965,13000000.0
2009-02-24 22:36:00,5.79563,5.79593,5.79348,5.79502,9000000.0
2009-02-24 22:37:00,5.79488,5.7952,5.79406,5.79496,13000000.0
2009-02-24 22:38:00,5.7945,5.79485,5.79272,5.79485,9000000.0
2009-02-24 22:39:00,5.79411,5.79425,5.79187,5.79187,12000000.0
2009-02-24 22:40:00,5.79181,5.79285,5.791,5.79221,9000000.0
2009-02-24 22:41:00,5.79274,5.79289,5.79062,5.79194,14000000.0
2009-02-24 22:42:00,5.79165,5.79314,5.79165,5.79192,13000000.0
2009-02-24 22:43:00,5.79302,5.79305,5.79131,5.79171,12000000.0
2009-02-24 22:44:00,5.79153,5.79224,5.79037,5.79161,15000000.0
2009-02-24 22:45:00,5.79179,5.79272,5.79041,5.79161,13000000.0
2009-02-24 22:46:00,5.79054,5.79194,5.79054,5.79066,14000000.0
2009-02-24 22:47:00,5.79012,5.79149,5.78983,5.79121,15000000.0
2009-02-24 22:48:00,5.79131,5.79131,5.7892,5.7899,13000000.0
2009-02-24 22:49:00,5.78986,5.78986,5.78783,5.7896,13000000.0
2009-02-24 22:50:00,5.78876,5.78979,5.78799,5.78945,15000000.0
2009-02-24 22:51:00,5.78851,5.78952,5.78784,5.78787,14000000.0
2009-02-24 22:52:00,5.78797,5.79032,5.78797,5.79032,9000000.0
2009-02-24 22:53:00,5.78879,5.79008,5.78821,5.78915,15000000.0
2009-02-24 22:54:00,5.78889,5.79006,5.7876,5.7876,17000000.0
2009-02-24 22:55:00,5.78814,5.79044,5.78803,5.78889,16000000.0
2009-02-24 22:56:00,5.7902,5.79077,5.78948,5.78964,13000000.0
2009-02-24 22:57:00,5.79027,5.79091,5.7895,5.7903,8000000.0
2009-02-24 22:58:00,5.7905,5.79197,5.79017,5.79197,8000000.0
2009-02-24 22:59:00,5.79165,5.79435,5.79164,5.79338,19000000.0
2009-02-24 23:00:00,5.79317,5.79397,5.7927,5.79291,10000000.0
2009-02-24 23:01:00,5.79255,5.79353,5.79207,5.79296,7000000.0
2009-02-24 23:02:00,5.79241,5.79367,5.79141,5.79204,15000000.0
2009-02-24 23:03:00,5.79235,5.79245,5.79079,5.79079,17000000.0
2009-02-24 23:04:00,5.79161,5.79244,5.79081,5.79231,19000000.0
2009-02-24 23:05:00,5.79232,5.79253,5.79,5.79138,9000000.0
2009-02-24 23:06:00,5.79256,5.79454,5.79197,5.79454,12000000.0
2009-02-24 23:07:00,5.79523,5.79586,5.7943,5.79437,14000000.0
2009-02-24 23:08:00,5.79544,5.79627,5.79506,5.79509,16000000.0
2009-02-24 23:09:00,5.79608,5.79822,5.79608,5.79787,9000000.0
2009-02-24 23:10:00,5.79674,5.7979,5.79547,5.79663,12000000.0
2009-02-24 23:11:00,5.79599,5.79638,5.79511,5.79576,14000000.0
2009-02-24 23:12:00,5.79691,5.797,5.79587,5.79614,7000000.0
2009-02-24 23:13:00,5.79636,5.79726,5.7956,5.79602,14000000.0
2009-02-24 23:14:00,5.79612,5.79717,5.79544,5.79716,19000000.0
2009-02-24 23:15:00,5.79551,5.79729,5.79525,5.797,13000000.0
2009-02-24 23:16:00,5.7969,5.79728,5.79603,5.79609,15000000.0
2009-02-24 23:17:00,5.79716,5.7973,5.79651,5.79679,11000000.0
2009-02-24 23:18:00,5.79595,5.79696,5.79556,5.79696,12000000.0
2009-02-24 23:19:00,5.79612,5.79726,5.79536,5.79723,14000000.0
2009-02-24 23:20:00,5.79648,5.79746,5.79596,5.79623,19000000.0
2009-02-24 23:21:00,5.79752,5.79758,5.79626,5.79696,7000000.0
2009-02-24 23:22:00,5.79679,5.79769,5.79606,5.79728,15000000.0
2009-02-24 23:23:00,5.79773,5.79773,5.79543,5.79595,11000000.0
2009-02-24 23:24:00,5.79763,5.79781,5.79616,5.79648,14000000.0
2009-02-24 23:25:00,5.79616,5.79671,5.79553,5.79585,11000000.0
2009-02-24 23:26:00,5.79572,5.79709,5.79542,5.79542,14000000.0
2009-02-24 23:27:00,5.79546,5.79631,5.79515,5.79612,11000000.0
2009-02-24 23:28:00,5.7963,5.7967,5.79541,5.7959,12000000.0
2009-02-24 23:29:00,5.79721,5.79721,5.7954,5.79604,16000000.0
2009-02-24 23:30:00,5.79716,5.79754,5.79634,5.7964,20000000.0
2009-02-24 23:31:00,5.79638,5.79713,5.79623,5.79713,11000000.0
2009-02-24 23:32:00,5.79625,5.79692,5.79564,5.79579,16000000.0
2009-02-24 23:33:00,5.79749,5.79758,5.79596,5.79596,12000000.0
2009-02-24 23:34:00,5.79642,5.79662,5.79541,5.79541,13000000.0
2009-02-24 23:35:00,5.79687,5.79698,5.79582,5.79623,9000000.0
2009-02-24 23:36:00,5.79626,5.79676,5.79569,5.79569,9000000.0
2009-02-24 23:37:00,5.79597,5.79728,5.79545,5.7967,14000000.0
2009-02-24 23:38:00,5.79557,5.79736,5.79557,5.79667,13000000.0
2009-02-24 23:39:00,5.79676,5.79697,5.79568,5.79637,17000000.0
2009-02-24 23:40:00,5.79749,5.79749,5.79616,5.79717,12000000.0
2009-02-24 23:41:00,5.7969,5.7969,5.79558,5.79651,17000000.0
2009-02-24 23:42:00,5.79558,5.7971,5.7955,5.79598,22000000.0
2009-02-24 23:43:00,5.79653,5.79653,5.7951,5.7951,15000000.0
2009-02-24 23:44:00,5.79582,5.79688,5.79538,5.79598,14000000.0
2009-02-24 23:45:00,5.79642,5.79692,5.79532,5.79639,20000000.0
2009-02-24 23:46:00,5.79675,5.79725,5.79601,5.79601,14000000.0
2009-02-24 23:47:00,5.79729,5.79729,5.79595,5.796,10000000.0
2009-02-24 23:48:00,5.79611,5.79734,5.79585,5.79734,18000000.0
2009-02-24 23:49:00,5.79725,5.79725,5.79558,5.79673,14000000.0
2009-02-24 23:50:00,5.79559,5.79652,5.79499,5.79631,13000000.0
2009-02-24 23:51:00,5.79511,5.79567,5.7945,5.7945,8000000.0
2009-02-24 23:52:00,5.796,5.79625,5.79508,5.79526,16000000.0
2009-02-24 23:53:00,5.79569,5.79569,5.79534,5.79543,18000000.0
2009-02-24 23:54:00,5.79555,5.79591,5.79399,5.79571,12000000.0
2009-02-24 23:55:00,5.7956,5.79638,5.79517,5.79569,19000000.0
2009-02-24 23:56:00,5.79592,5.79592,5.79437,5.79509,14000000.0
2009-02-24 23:57:00,5.79471,5.79555,5.79422,5.79423,16000000.0
2009-02-24 23:58:00,5.79355,5.79504,5.79333,5.79333,13000000.0
2009-02-24 23:59:00,5.79292,5.79469,5.79261,5.79287,14000000.0
2009-02-25 00:00:00,5.79412,5.79446,5.79277,5.79324,17000000.0
2009-02-25 00:01:00,5.79449,5.79536,5.79408,5.79536,12000000.0
2009-02-25 00:02:00,5.79436,5.79502,5.79378,5.79446,15000000.0
2009-02-25 00:03:00,5.79411,5.79472,5.79336,5.79336,14000000.0
2009-02-25 00:04:00,5.79439,5.7946,5.79295,5.79336,12000000.0
2009-02-25 00:05:00,5.79479,5.79573,5.79379,5.79491,12000000.0
2009-02-25 00:06:00,5.79496,5.79579,5.79394,5.79468,12000000.0
2009-02-25 00:07:00,5.79455,5.79565,5.79436,5.79466,11000000.0
2009-02-25 00:08:00,5.79581,5.79648,5.79433,5.79564,15000000.0
2009-02-25 00:09:00,5.79588,5.79623,5.79444,5.79623,12000000.0
2009-02-25 00:10:00,5.7945,5.79732,5.7945,5.79535,19000000.0
2009-02-25 00:11:00,5.79485,5.79678,5.79474,5.79647,8000000.0
2009-02-25 00:12:00,5.79639,5.79639,5.7945,5.79606,9000000.0
2009-02-25 00:13:00,5.79602,5.79602,5.79362,5.79362,13000000.0
2009-02-25 00:14:00,5.79346,5.79494,5.79346,5.79379,14000000.0
2009-02-25 00:15:00,5.79343,5.79448,5.79288,5.79375,12000000.0
2009-02-25 00:16:00,5.79392,5.79398,5.79215,5.79215,12000000.0
2009-02-25 00:17:00,5.79244,5.79275,5.79135,5.79186,10000000.0
2009-02-25 00:18:00,5.79127,5.79173,5.78835,5.78954,19000000.0
2009-02-25 00:19:00,5.79049,5.79049,5.7876,5.7882,12000000.0
2009-02-25 00:20:00,5.78693,5.78867,5.78693,5.78835,11000000.0
2009-02-25 00:21:00,5.78956,5.79152,5.78839,5.78966,14000000.0
2009-02-25 00:22:00,5.78945,5.79016,5.78773,5.78901,13000000.0
2009-02-25 00:23:00,5.78977,5.78977,5.78722,5.78855,13000000.0
2009-02-25 00:24:00,5.78733,5.78853,5.78714,5.78714,9000000.0
2009-02-25 00:25:00,5.78801,5.78805,5.7857,5.7869,13000000.0
2009-02-25 00:26:00,5.78523,5.78644,5.7833,5.78438,14000000.0
2009-02-25 00:27:00,5.78485,5.78662,5.78333,5.78576,15000000.0
2009-02-25 00:28:00,5.7859,5.78594,5.78448,5.78448,7000000.0
2009-02-25 00:29:00,5.78458,5.78627,5.78458,5.7857,17000000.0
2009-02-25 00:30:00,5.78433,5.78475,5.78266,5.78299,9000000.0
2009-02-25 00:31:00,5.78206,5.78452,5.78206,5.78452,13000000.0
2009-02-25 00:32:00,5.78507,5.78578,5.7845,5.78509,8000000.0
2009-02-25 00:33:00,5.78524,5.7869,5.78523,5.78616,19000000.0
2009-02-25 00:34:00,5.78685,5.79,5.78685,5.78886,15000000.0
2009-02-25 00:35:00,5.78747,5.78898,5.78666,5.78852,12000000.0
2009-02-25 00:36:00,5.78838,5.78848,5.7875,5.78772,15000000.0
2009-02-25 00:37:00,5.78771,5.78905,5.78735,5.78746,15000000.0
2009-02-25 00:38:00,5.78747,5.78906,5.78747,5.78833,18000000.0
2009-02-25 00:39:00,5.78819,5.7889,5.78721,5.78879,20000000.0
2009-02-25 00:40:00,5.78883,5.78883,5.78702,5.78736,10000000.0
2009-02-25 00:41:00,5.78695,5.78774,5.78692,5.78747,9000000.0
2009-02-25 00:42:00,5.7869,5.78733,5.78485,5.78603,16000000.0
2009-02-25 00:43:00,5.7851,5.78649,5.7851,5.78563,16000000.0
2009-02-25 00:44:00,5.78536,5.78602,5.78442,5.78442,10000000.0
2009-02-25 00:45:00,5.78629,5.78672,5.78521,5.78521,16000000.0
2009-02-25 00:46:00,5.78577,5.78585,5.78565,5.78578,12000000.0
2009-02-25 00:47:00,5.78727,5.78836,5.78687,5.78836,8000000.0
2009-02-25 00:48:00,5.78805,5.78839,5.78739,5.78818,16000000.0
2009-02-25 00:49:00,5.78817,5.78868,5.78805,5.78837,11000000.0
2009-02-25 00:50:00,5.78711,5.7882,5.78711,5.78781,9000000.0
2009-02-25 00:51:00,5.78799,5.78817,5.7862,5.78698,9000000.0
2009-02-25 00:52:00,5.78541,5.78564,5.78382,5.78447,18000000.0
2009-02-25 00:53:00,5.78515,5.78515,5.78325,5.78491,12000000.0
2009-02-25 00:54:00,5.78351,5.78445,5.78324,5.78356,12000000.0
2009-02-25 00:55:00,5.78346,5.78446,5.78218,5.78218,11000000.0
2009-02-25 00:56:00,5.78279,5.78308,5.78191,5.78273,14000000.0
2009-02-25 00:57:00,5.78295,5.78394,5.78193,5.78297,15000000.0
2009-02-25 00:58:00,5.78441,5.78441,5.78263,5.78314,9000000.0
2009-02-25 00:59:00,5.78309,5.78362,5.7822,5.78282,17000000.0
2009-02-25 01:00:00,5.78394,5.78394,5.7824,5.7824,12000000.0
2009-02-25 01:01:00,5.78322,5.78362,5.78205,5.78205,15000000.0
2009-02-25 01:02:00,5.7833,5.7833,5.78243,5.78243,10000000.0
2009-02-25 01:03:00,5.78299,5.78415,5.78257,5.78379,13000000.0
2009-02-25 01:04:00,5.7836,5.78432,5.78324,5.78324,13000000.0
2009-02-25 01:05:00,5.78332,5.78535,5.78332,5.78523,13000000.0
2009-02-25 01:06:00,5.78545,5.78564,5.78384,5.78514,12000000.0
2009-02-25 01:07:00,5.78544,5.78544,5.78385,5.78385,13000000.0
2009-02-25 01:08:00,5.785,5.785,5.78345,5.78354,15000000.0
2009-02-25 01:09:00,5.78492,5.78494,5.78355,5.78366,17000000.0
2009-02-25 01:10:00,5.78352,5.78393,5.78246,5.78246,10000000.0
2009-02-25 01:11:00,5.7831,5.78484,5.78295,5.78484,11000000.0
2009-02-25 01:12:00,5.78587,5.78587,5.78336,5.78447,10000000.0
2009-02-25 01:13:00,5.78423,5.78451,5.78331,5.78344,11000000.0
2009-02-25 01:14:00,5.78302,5.78418,5.78238,5.78379,13000000.0
2009-02-25 01:15:00,5.78365,5.78431,5.78338,5.7835,9000000.0
2009-02-25 01:16:00,5.78299,5.7839,5.78262,5.78327,12000000.0
2009-02-25 01:17:00,5.78275,5.7838,5.78275,5.78339,11000000.0
2009-02-25 01:18:00,5.78359,5.78414,5.7826,5.78355,12000000.0
2009-02-25 01:19:00,5.78355,5.78403,5.78282,5.78376,19000000.0
2009-02-25 01:20:00,5.78357,5.78371,5.78346,5.78346,11000000.0
2009-02-25 01:21:00,5.78282,5.78384,5.78203,5.78203,12000000.0
2009-02-25 01:22:00,5.78366,5.78378,5.78243,5.78309,9000000.0
2009-02-25 01:23:00,5.78264,5.7827,5.78156,5.78266,13000000.0
2009-02-25 01:24:00,5.78189,5.78229,5.78074,5.78152,14000000.0
2009-02-25 01:25:00,5.78068,5.78102,5.77959,5.7807,11000000.0
2009-02-25 01:26:00,5.78126,5.78126,5.77968,5.77997,10000000.0
2009-02-25 01:27:00,5.78153,5.78153,5.78005,5.78026,17000000.0
2009-02-25 01:28:00,5.78082,5.78082,5.77973,5.78065,13000000.0
2009-02-25 01:29:00,5.77983,5.78064,5.77954,5.78016,19000000.0
2009-02-25 01:30:00,5.7799,5.7815,5.77929,5.77985,15000000.0
2009-02-25 01:31:00,5.78026,5.78109,5.77984,5.78015,15000000.0
2009-02-25 01:32:00,5.78029,5.78062,5.77917,5.78062,12000000.0
2009-02-25 01:33:00,5.77948,5.78031,5.77924,5.78023,8000000.0
2009-02-25 01:34:00,5.77984,5.78023,5.7793,5.77997,18000000.0
2009-02-25 01:35:00,5.77983,5.78089,5.77938,5.77981,12000000.0
2009-02-25 01:36:00,5.7808,5.78094,5.77939,5.78047,16000000.0
2009-02-25 01:37:00,5.78128,5.78146,5.78028,5.78107,15000000.0
2009-02-25 01:38:00,5.78112,5.78166,5.78046,5.78166,18000000.0
2009-02-25 01:39:00,5.782,5.78243,5.78107,5.78173,10000000.0
2009-02-25 01:40:00,5.78177,5.78241,5.78144,5.78144,11000000.0
2009-02-25 01:41:00,5.78311,5.78449,5.78234,5.78449,16000000.0
2009-02-25 01:42:00,5.78435,5.78549,5.784,5.78466,14000000.0
2009-02-25 01:43:00,5.78534,5.78567,5.78421,5.78551,16000000.0
2009-02-25 01:44:00,5.78547,5.78698,5.78547,5.78698,15000000.0
2009-02-25 01:45:00,5.78675,5.78711,5.7859,5.78593,16000000.0
2009-02-25 01:46:00,5.78627,5.78736,5.78608,5.78616,9000000.0
2009-02-25 01:47:00,5.78646,5.7873,5.78512,5.78719,17000000.0
2009-02-25 01:48:00,5.78552,5.78718,5.78542,5.78718,16000000.0
2009-02-25 01:49:00,5.78708,5.78708,5.78599,5.78675,10000000.0
2009-02-25 01:50:00,5.78524,5.78608,5.78522,5.78588,11000000.0
2009-02-25 01:51:00,5.7848,5.78605,5.78455,5.78528,12000000.0
2009-02-25 01:52:00,5.78597,5.78597,5.78431,5.78445,12000000.0
2009-02-25 01:53:00,5.78452,5.78564,5.78378,5.78425,18000000.0
2009-02-25 01:54:00,5.78513,5.78527,5.7839,5.78527,14000000.0
2009-02-25 01:55:00,5.78405,5.78546,5.78405,5.78542,18000000.0
2009-02-25 01:56:00,5.7846,5.7846,5.78175,5.78314,8000000.0
2009-02-25 01:57:00,5.78387,5.78473,5.7829,5.78353,13000000.0
2009-02-25 01:58:00,5.78374,5.78376,5.78198,5.78233,11000000.0
2009-02-25 01:59:00,5.78234,5.78279,5.78129,5.78143,11000000.0
2009-02-25 02:00:00,5.78097,5.78122,5.78097,5.78122,16000000.0
2009-02-25 02:01:00,5.78521,5.78739,5.78399,5.78637,21000000.0
2009-02-25 02:02:00,5.78747,5.78781,5.78668,5.78774,10000000.0
2009-02-25 02:03:00,5.78732,5.78897,5.78732,5.78897,8000000.0
2009-02-25 02:04:00,5.78917,5.79031,5.78799,5.78949,14000000.0
2009-02-25 02:05:00,5.79029,5.79029,5.78893,5.79002,14000000.0
2009-02-25 02:06:00,5.79052,5.79052,5.78923,5.78957,15000000.0
2009-02-25 02:07:00,5.78914,5.78998,5.78914,5.78919,10000000.0
2009-02-25 02:08:00,5.78961,5.7899,5.78802,5.78872,16000000.0
2009-02-25 02:09:00,5.78892,5.79024,5.78873,5.78919,18000000.0
2009-02-25 02:10:00,5.78931,5.78989,5.78773,5.78989,16000000.0
2009-02-25 02:11:00,5.79015,5.79015,5.78883,5.78902,14000000.0
2009-02-25 02:12:00,5.78978,5.79085,5.78925,5.79051,10000000.0
2009-02-25 02:13:00,5.7916,5.79224,5.79045,5.79121,15000000.0
2009-02-25 02:14:00,5.79087,5.79179,5.79017,5.79142,19000000.0
2009-02-25 02:15:00,5.79197,5.79275,5.79013,5.79019,12000000.0
2009-02-25 02:16:00,5.79151,5.79199,5.78976,5.78976,18000000.0
2009-02-25 02:17:00,5.7915,5.79159,5.79021,5.79106,14000000.0
2009-02-25 02:18:00,5.79008,5.79106,5.78977,5.79038,12000000.0
2009-02-25 02:19:00,5.79077,5.79157,5.78993,5.79113,14000000.0
2009-02-25 02:20:00,5.79179,5.79208,5.79083,5.79149,13000000.0
2009-02-25 02:21:00,5.79182,5.79202,5.79089,5.79202,15000000.0
2009-02-25 02:22:00,5.79046,5.79168,5.79046,5.79093,13000000.0
2009-02-25 02:23:00,5.79193,5.79214,5.79035,5.79035,16000000.0
2009-02-25 02:24:00,5.79209,5.79392,5.79165,5.79318,17000000.0
2009-02-25 02:25:00,5.79207,5.79233,5.79072,5.79072,10000000.0
2009-02-25 02:26:00,5.79037,5.79175,5.79002,5.79013,13000000.0
2009-02-25 02:27:00,5.78959,5.79014,5.78903,5.78946,7000000.0
2009-02-25 02:28:00,5.79062,5.79062,5.78918,5.79058,9000000.0
2009-02-25 02:29:00,5.79011,5.79041,5.78924,5.78924,20000000.0
2009-02-25 02:30:00,5.7903,5.7903,5.78881,5.78881,11000000.0
2009-02-25 02:31:00,5.78738,5.78896,5.78578,5.78578,9000000.0
2009-02-25 02:32:00,5.7868,5.78883,5.78618,5.78794,13000000.0
2009-02-25 02:33:00,5.78804,5.78804,5.78564,5.78564,14000000.0
2009-02-25 02:34:00,5.78618,5.7869,5.78587,5.78643,17000000.0
2009-02-25 02:35:00,5.7857,5.78586,5.78342,5.78424,15000000.0
2009-02-25 02:36:00,5.78404,5.785,5.78358,5.7842,14000000.0
2009-02-25 02:37:00,5.78508,5.78534,5.784,5.78447,13000000.0
2009-02-25 02:38:00,5.78484,5.78589,5.78398,5.78536,14000000.0
2009-02-25 02:39:00,5.78589,5.78719,5.78538,5.7871,15000000.0
2009-02-25 02:40:00,5.78676,5.78676,5.78512,5.78517,12000000.0
2009-02-25 02:41:00,5.7849,5.78618,5.78488,5.78618,13000000.0
2009-02-25 02:42:00,5.78571,5.78616,5.78496,5.78588,16000000.0
2009-02-25 02:43:00,5.78555,5.78562,5.78436,5.78476,18000000.0
2009-02-25 02:44:00,5.78556,5.78586,5.78483,5.78535,10000000.0
2009-02-25 02:45:00,5.78587,5.7862,5.78475,5.78586,14000000.0
2009-02-25 02:46:00,5.78582,5.7859,5.78411,5.7859,18000000.0
2009-02-25 02:47:00,5.78462,5.7856,5.78453,5.78541,17000000.0
2009-02-25 02:48:00,5.78566,5.78566,5.78456,5.78456,7000000.0
2009-02-25 02:49:00,5.78593,5.78593,5.78481,5.78569,13000000.0
2009-02-25 02:50:00,5.78554,5.78735,5.78507,5.78596,14000000.0
2009-02-25 02:51:00,5.78745,5.78776,5.78649,5.7865,15000000.0
2009-02-25 02:52:00,5.78726,5.78944,5.78681,5.78886,15000000.0
2009-02-25 02:53:00,5.78908,5.79171,5.78899,5.78965,9000000.0
2009-02-25 02:54:00,5.7882,5.78967,5.78686,5.78881,13000000.0
2009-02-25 02:55:00,5.78956,5.79014,5.78837,5.78975,11000000.0
2009-02-25 02:56:00,5.78901,5.79077,5.78901,5.79039,18000000.0
2009-02-25 02:57:00,5.79055,5.79108,5.7898,5.79014,13000000.0
2009-02-25 02:58:00,5.79046,5.79143,5.79031,5.79054,9000000.0
2009-02-25 02:59:00,5.79105,5.7931,5.79049,5.79138,14000000.0
2009-02-25 03:00:00,5.79288,5.79324,5.79197,5.79245,11000000.0
2009-02-25 03:01:00,5.79435,5.79482,5.79292,5.79467,11000000.0
2009-02-25 03:02:00,5.79394,5.79522,5.79344,5.79504,11000000.0
2009-02-25 03:03:00,5.79447,5.79473,5.7924,5.79243,23000000.0
2009-02-25 03:04:00,5.7925,5.79277,5.7913,5.79238,11000000.0
2009-02-25 03:05:00,5.79151,5.79337,5.79151,5.79272,17000000.0
2009-02-25 03:06:00,5.79309,5.79429,5.79266,5.79392,9000000.0
2009-02-25 03:07:00,5.79513,5.79719,5.79444,5.79608,15000000.0
2009-02-25 03:08:00,5.7954,5.7964,5.7948,5.79549,12000000.0
2009-02-25 03:09:00,5.79561,5.79561,5.79268,5.79379,15000000.0
2009-02-25 03:10:00,5.7926,5.79396,5.79215,5.79292,19000000.0
2009-02-25 03:11:00,5.79361,5.79361,5.79248,5.79306,15000000.0
2009-02-25 03:12:00,5.79343,5.79435,5.79235,5.79435,18000000.0
2009-02-25 03:13:00,5.79373,5.7945,5.79135,5.79135,18000000.0
2009-02-25 03:14:00,5.79211,5.79332,5.79175,5.79332,10000000.0
2009-02-25 03:15:00,5.79226,5.79373,5.79226,5.79343,7000000.0
2009-02-25 03:16:00,5.79321,5.79352,5.79232,5.79232,8000000.0
2009-02-25 03:17:00,5.79202,5.79259,5.79129,5.79161,10000000.0
2009-02-25 03:18:00,5.79097,5.79097,5.7899,5.79093,15000000.0
2009-02-25 03:19:00,5.79007,5.79235,5.79007,5.79235,10000000.0
2009-02-25 03:20:00,5.79259,5.79373,5.79177,5.79317,16000000.0
2009-02-25 03:21:00,5.79243,5.79361,5.79158,5.79361,11000000.0
2009-02-25 03:22:00,5.79327,5.79327,5.79172,5.79246,10000000.0
2009-02-25 03:23:00,5.79249,5.79304,5.79057,5.79077,12000000.0
2009-02-25 03:24:00,5.79061,5.79221,5.78999,5.792,13000000.0
2009-02-25 03:25:00,5.7913,5.79326,5.7913,5.79248,11000000.0
2009-02-25 03:26:00,5.79268,5.7938,5.79139,5.79321,13000000.0
2009-02-25 03:27:00,5.79286,5.79288,5.79134,5.79288,14000000.0
2009-02-25 03:28:00,5.79245,5.7931,5.79094,5.79288,18000000.0
2009-02-25 03:29:00,5.79134,5.79265,5.79134,5.79242,15000000.0
2009-02-25 03:30:00,5.79131,5.79204,5.79058,5.79192,10000000.0
2009-02-25 03:31:00,5.79082,5.79116,5.79004,5.79078,13000000.0
2009-02-25 03:32:00,5.79025,5.79112,5.78805,5.78886,16000000.0
2009-02-25 03:33:00,5.78853,5.78864,5.78709,5.78836,13000000.0
2009-02-25 03:34:00,5.78652,5.78785,5.78551,5.78551,16000000.0
2009-02-25 03:35:00,5.78689,5.78773,5.7856,5.78626,10000000.0
2009-02-25 03:36:00,5.78735,5.78821,5.7867,5.78811,11000000.0
2009-02-25 03:37:00,5.78764,5.78845,5.78611,5.78845,13000000.0
2009-02-25 03:38:00,5.78771,5.79008,5.78771,5.78901,13000000.0
2009-02-25 03:39:00,5.79106,5.79106,5.78929,5.79027,13000000.0
2009-02-25 03:40:00,5.78887,5.79082,5.78876,5.79035,12000000.0
2009-02-25 03:41:00,5.79064,5.79079,5.78924,5.7901,16000000.0
2009-02-25 03:42:00,5.79088,5.79088,5.78861,5.78932,21000000.0
2009-02-25 03:43:00,5.7893,5.78959,5.78603,5.78603,18000000.0
2009-02-25 03:44:00,5.78688,5.78836,5.78571,5.78836,15000000.0
2009-02-25 03:45:00,5.78784,5.78809,5.78654,5.78654,9000000.0
2009-02-25 03:46:00,5.78863,5.78892,5.78788,5.78817,8000000.0
2009-02-25 03:47:00,5.789,5.79049,5.78885,5.79049,11000000.0
2009-02-25 03:48:00,5.79125,5.79149,5.79084,5.79149,9000000.0
2009-02-25 03:49:00,5.79083,5.792,5.79001,5.79022,16000000.0
2009-02-25 03:50:00,5.79087,5.79207,5.7903,5.79096,19000000.0
2009-02-25 03:51:00,5.79074,5.79125,5.78981,5.79038,9000000.0
2009-02-25 03:52:00,5.79145,5.79184,5.79042,5.79184,19000000.0
2009-02-25 03:53:00,5.79139,5.79139,5.78868,5.78992,10000000.0
2009-02-25 03:54:00,5.78966,5.78966,5.78567,5.78677,17000000.0
2009-02-25 03:55:00,5.78768,5.7886,5.78641,5.78753,16000000.0
2009-02-25 03:56:00,5.78742,5.78854,5.78714,5.78834,7000000.0
2009-02-25 03:57:00,5.78775,5.78849,5.7874,5.78773,11000000.0
2009-02-25 03:58:00,5.78773,5.78872,5.78719,5.78749,12000000.0
2009-02-25 03:59:00,5.78786,5.78877,5.78719,5.78719,17000000.0
2009-02-25 04:00:00,5.78725,5.78805,5.78627,5.78735,12000000.0
2009-02-25 04:01:00,5.78597,5.7887,5.78597,5.7865,16000000.0
2009-02-25 04:02:00,5.78692,5.78736,5.78573,5.78696,14000000.0
2009-02-25 04:03:00,5.78808,5.78808,5.78615,5.78704,12000000.0
2009-02-25 04:04:00,5.78686,5.78784,5.7864,5.78698,16000000.0
2009-02-25 04:05:00,5.78742,5.78742,5.78603,5.78713,13000000.0
2009-02-25 04:06:00,5.78585,5.78661,5.78461,5.78583,16000000.0
2009-02-25 04:07:00,5.78624,5.78761,5.78546,5.78761,13000000.0
2009-02-25 04:08:00,5.78679,5.7878,5.78597,5.78698,14000000.0
2009-02-25 04:09:00,5.78704,5.78736,5.78563,5.78563,10000000.0
2009-02-25 04:10:00,5.78627,5.78695,5.78566,5.78637,12000000.0
2009-02-25 04:11:00,5.78626,5.78751,5.78594,5.78728,14000000.0
2009-02-25 04:12:00,5.78671,5.78783,5.78547,5.78693,19000000.0
2009-02-25 04:13:00,5.78644,5.78783,5.78602,5.78641,20000000.0
2009-02-25 04:14:00,5.78701,5.78746,5.7849,5.78693,12000000.0
2009-02-25 04:15:00,5.78686,5.78746,5.78622,5.78622,8000000.0
2009-02-25 04:16:00,5.7864,5.78712,5.78557,5.78665,13000000.0
2009-02-25 04:17:00,5.78685,5.78783,5.78577,5.78641,15000000.0
2009-02-25 04:18:00,5.78606,5.78707,5.78559,5.78559,9000000.0
2009-02-25 04:19:00,5.78639,5.78717,5.78599,5.78654,12000000.0
2009-02-25 04:20:00,5.78671,5.78875,5.78626,5.78788,9000000.0
2009-02-25 04:21:00,5.78683,5.7881,5.78578,5.78578,17000000.0
2009-02-25 04:22:00,5.78689,5.78723,5.78511,5.78649,14000000.0
2009-02-25 04:23:00,5.78553,5.78634,5.78503,5.78634,10000000.0
2009-02-25 04:24:00,5.78456,5.78659,5.7842,5.78474,12000000.0
2009-02-25 04:25:00,5.78493,5.78568,5.7841,5.7841,10000000.0
2009-02-25 04:26:00,5.78485,5.78485,5.78358,5.78419,7000000.0
2009-02-25 04:27:00,5.78468,5.78517,5.7837,5.78463,15000000.0
2009-02-25 04:28:00,5.78508,5.78583,5.78476,5.78513,7000000.0
2009-02-25 04:29:00,5.78589,5.78671,5.78454,5.78507,14000000.0
2009-02-25 04:30:00,5.78582,5.78699,5.78534,5.78534,11000000.0
2009-02-25 04:31:00,5.78568,5.78659,5.7851,5.7856,15000000.0
2009-02-25 04:32:00,5.78597,5.78622,5.78519,5.78622,17000000.0
2009-02-25 04:33:00,5.78592,5.78701,5.7857,5.78583,14000000.0
2009-02-25 04:34:00,5.78538,5.78669,5.78525,5.78669,9000000.0
2009-02-25 04:35:00,5.78558,5.78672,5.78524,5.78672,12000000.0
2009-02-25 04:36:00,5.78688,5.78782,5.78563,5.78737,12000000.0
2009-02-25 04:37:00,5.78858,5.78866,5.78686,5.7874,12000000.0
2009-02-25 04:38:00,5.78857,5.78932,5.7874,5.78788,11000000.0
2009-02-25 04:39:00,5.78804,5.78924,5.78667,5.78722,17000000.0
2009-02-25 04:40:00,5.78796,5.78889,5.78745,5.78773,9000000.0
2009-02-25 04:41:00,5.78857,5.78896,5.78785,5.7883,10000000.0
2009-02-25 04:42:00,5.78922,5.78939,5.78715,5.78735,8000000.0
2009-02-25 04:43:00,5.78648,5.78774,5.78577,5.78619,18000000.0
2009-02-25 04:44:00,5.78668,5.7875,5.78601,5.787,9000000.0
2009-02-25 04:45:00,5.78874,5.78874,5.78672,5.78804,9000000.0
2009-02-25 04:46:00,5.78792,5.78829,5.78623,5.78735,16000000.0
2009-02-25 04:47:00,5.78741,5.78779,5.78554,5.78554,12000000.0
2009-02-25 04:48:00,5.7862,5.78754,5.78564,5.78754,10000000.0
2009-02-25 04:49:00,5.78783,5.78838,5.78655,5.78751,16000000.0
2009-02-25 04:50:00,5.78781,5.78831,5.78726,5.78747,16000000.0
2009-02-25 04:51:00,5.7878,5.78875,5.78705,5.78814,20000000.0
2009-02-25 04:52:00,5.78724,5.78904,5.78631,5.78785,13000000.0
2009-02-25 04:53:00,5.78843,5.78843,5.78541,5.78608,11000000.0
2009-02-25 04:54:00,5.78544,5.787,5.78446,5.787,11000000.0
2009-02-25 04:55:00,5.78704,5.78819,5.78551,5.78597,12000000.0
2009-02-25 04:56:00,5.78505,5.7868,5.78378,5.7848,16000000.0
2009-02-25 04:57:00,5.7834,5.78482,5.7833,5.78482,7000000.0
2009-02-25 04:58:00,5.78488,5.78595,5.78374,5.78539,13000000.0
2009-02-25 04:59:00,5.7861,5.78614,5.78409,5.78531,17000000.0
2009-02-25 05:00:00,5.78388,5.78482,5.78361,5.78482,10000000.0
2009-02-25 05:01:00,5.78439,5.78528,5.78324,5.78377,13000000.0
2009-02-25 05:02:00,5.78521,5.78643,5.7845,5.78643,18000000.0
2009-02-25 05:03:00,5.78563,5.78586,5.78393,5.78504,9000000.0
2009-02-25 05:04:00,5.78381,5.78641,5.78381,5.78641,12000000.0
2009-02-25 05:05:00,5.78613,5.78673,5.78549,5.7864,10000000.0
2009-02-25 05:06:00,5.78568,5.78832,5.78568,5.78707,20000000.0
2009-02-25 05:07:00,5.78723,5.78875,5.78668,5.78875,10000000.0
2009-02-25 05:08:00,5.78772,5.78841,5.78748,5.7878,17000000.0
2009-02-25 05:09:00,5.7893,5.78974,5.78803,5.78974,15000000.0
2009-02-25 05:10:00,5.78926,5.78985,5.78867,5.78957,10000000.0
2009-02-25 05:11:00,5.78999,5.79067,5.78931,5.7899,16000000.0
2009-02-25 05:12:00,5.79078,5.79126,5.79011,5.79126,7000000.0
2009-02-25 05:13:00,5.79081,5.79237,5.79075,5.79143,12000000.0
2009-02-25 05:14:00,5.78985,5.79227,5.78985,5.79144,14000000.0
2009-02-25 05:15:00,5.79178,5.79219,5.79075,5.79094,16000000.0
2009-02-25 05:16:00,5.79135,5.79259,5.79095,5.79109,15000000.0
2009-02-25 05:17:00,5.79144,5.79144,5.78915,5.78915,10000000.0
2009-02-25 05:18:00,5.79004,5.79004,5.78802,5.78917,13000000.0
2009-02-25 05:19:00,5.78714,5.78833,5.78706,5.78724,13000000.0
2009-02-25 05:20:00,5.78808,5.78808,5.78603,5.78693,20000000.0
2009-02-25 05:21:00,5.78817,5.7884,5.78651,5.7876,9000000.0
2009-02-25 05:22:00,5.78826,5.78967,5.78758,5.78967,17000000.0
2009-02-25 05:23:00,5.79005,5.79302,5.79005,5.79302,14000000.0
2009-02-25 05:24:00,5.7928,5.79405,5.79239,5.79278,19000000.0
2009-02-25 05:25:00,5.79256,5.79396,5.79131,5.79165,13000000.0
2009-02-25 05:26:00,5.79197,5.79197,5.79011,5.79011,13000000.0
2009-02-25 05:27:00,5.79161,5.79161,5.78944,5.79129,13000000.0
2009-02-25 05:28:00,5.79145,5.79145,5.78864,5.78864,10000000.0
2009-02-25 05:29:00,5.78913,5.78978,5.78801,5.78952,17000000.0
2009-02-25 05:30:00,5.78969,5.79126,5.78875,5.79045,21000000.0
2009-02-25 05:31:00,5.78983,5.79166,5.78983,5.79128,13000000.0
2009-02-25 05:32:00,5.78968,5.79076,5.78933,5.79076,16000000.0
2009-02-25 05:33:00,5.79029,5.79059,5.78905,5.78938,13000000.0
2009-02-25 05:34:00,5.79089,5.79099,5.78958,5.79001,13000000.0
2009-02-25 05:35:00,5.79181,5.79201,5.79051,5.79185,14000000.0
2009-02-25 05:36:00,5.79066,5.79139,5.79015,5.79083,18000000.0
2009-02-25 05:37:00,5.79035,5.79082,5.7892,5.7892,12000000.0
2009-02-25 05:38:00,5.79041,5.79044,5.78924,5.79008,13000000.0
2009-02-25 05:39:00,5.78936,5.79136,5.78936,5.79049,21000000.0
2009-02-25 05:40:00,5.7908,5.79156,5.78969,5.7905,14000000.0
2009-02-25 05:41:00,5.79151,5.79237,5.79022,5.79215,13000000.0
2009-02-25 05:42:00,5.79198,5.79237,5.79124,5.79168,8000000.0
2009-02-25 05:43:00,5.79147,5.7929,5.79063,5.79128,13000000.0
2009-02-25 05:44:00,5.79198,5.79229,5.7904,5.7913,13000000.0
2009-02-25 05:45:00,5.79071,5.79226,5.7905,5.7907,24000000.0
2009-02-25 05:46:00,5.79104,5.79369,5.79104,5.79338,14000000.0
2009-02-25 05:47:00,5.79335,5.79414,5.79295,5.79414,11000000.0
2009-02-25 05:48:00,5.79588,5.79803,5.79395,5.79727,18000000.0
2009-02-25 05:49:00,5.79803,5.7985,5.79718,5.79739,10000000.0
2009-02-25 05:50:00,5.79866,5.79895,5.79566,5.79566,10000000.0
2009-02-25 05:51:00,5.79768,5.79803,5.79585,5.79637,11000000.0
2009-02-25 05:52:00,5.79616,5.79689,5.79551,5.79589,19000000.0
2009-02-25 05:53:00,5.79699,5.79736,5.79603,5.79698,15000000.0
2009-02-25 05:54:00,5.79574,5.79655,5.79572,5.79627,7000000.0
2009-02-25 05:55:00,5.79722,5.79722,5.79593,5.79676,12000000.0
2009-02-25 05:56:00,5.7969,5.79927,5.7969,5.79927,16000000.0
2009-02-25 05:57:00,5.80045,5.8043,5.79931,5.8043,11000000.0
2009-02-25 05:58:00,5.80518,5.80636,5.80327,5.80483,22000000.0
2009-02-25 05:59:00,5.80421,5.8094,5.80402,5.8094,9000000.0
2009-02-25 06:00:00,5.8083,5.80885,5.80442,5.80746,17000000.0
2009-02-25 06:01:00,5.80874,5.81168,5.8071,5.81124,18000000.0
2009-02-25 06:02:00,5.81086,5.81213,5.80899,5.81144,18000000.0
2009-02-25 06:03:00,5.81074,5.81142,5.80893,5.80893,16000000.0
2009-02-25 06:04:00,5.80943,5.80957,5.80786,5.80957,8000000.0
2009-02-25 06:05:00,5.80862,5.80876,5.80747,5.808,10000000.0
2009-02-25 06:06:00,5.80809,5.80914,5.80715,5.80728,27000000.0
2009-02-25 06:07:00,5.80822,5.81059,5.80822,5.81049,17000000.0
2009-02-25 06:08:00,5.81031,5.81031,5.80841,5.80841,14000000.0
2009-02-25 06:09:00,5.80927,5.80997,5.80831,5.80997,13000000.0
2009-02-25 06:10:00,5.80806,5.81018,5.80806,5.80934,14000000.0
2009-02-25 06:11:00,5.81025,5.81061,5.80887,5.80901,16000000.0
2009-02-25 06:12:00,5.80813,5.80935,5.80685,5.8077,17000000.0
2009-02-25 06:13:00,5.80815,5.80847,5.80677,5.80778,14000000.0
2009-02-25 06:14:00,5.80845,5.80895,5.80714,5.80855,12000000.0
2009-02-25 06:15:00,5.80877,5.80896,5.80692,5.80896,13000000.0
2009-02-25 06:16:00,5.80964,5.81067,5.80855,5.80947,14000000.0
2009-02-25 06:17:00,5.80916,5.80991,5.80854,5.8087,11000000.0
2009-02-25 06:18:00,5.80812,5.80832,5.80637,5.80678,12000000.0
2009-02-25 06:19:00,5.80677,5.80771,5.80602,5.80751,19000000.0
2009-02-25 06:20:00,5.80828,5.8087,5.80745,5.8087,11000000.0
2009-02-25 06:21:00,5.80858,5.80904,5.80815,5.80852,9000000.0
2009-02-25 06:22:00,5.8082,5.80858,5.8069,5.80846,22000000.0
2009-02-25 06:23:00,5.80838,5.80838,5.80711,5.80751,18000000.0
2009-02-25 06:24:00,5.80708,5.8076,5.80654,5.8076,8000000.0
2009-02-25 06:25:00,5.80818,5.80819,5.80726,5.80749,9000000.0
2009-02-25 06:26:00,5.80716,5.80796,5.80684,5.80714,13000000.0
2009-02-25 06:27:00,5.80785,5.8106,5.80785,5.80922,15000000.0
2009-02-25 06:28:00,5.81037,5.81037,5.80848,5.80988,18000000.0
2009-02-25 06:29:00,5.80963,5.81006,5.80875,5.80936,16000000.0
2009-02-25 06:30:00,5.80894,5.80894,5.80786,5.80891,10000000.0
2009-02-25 06:31:00,5.80901,5.80935,5.80765,5.8081,13000000.0
2009-02-25 06:32:00,5.80857,5.80905,5.80742,5.80841,10000000.0
2009-02-25 06:33:00,5.80803,5.80912,5.80774,5.80824,10000000.0
2009-02-25 06:34:00,5.80967,5.81049,5.80887,5.80973,15000000.0
2009-02-25 06:35:00,5.81003,5.81003,5.80837,5.8087,13000000.0
2009-02-25 06:36:00,5.80953,5.80953,5.80747,5.80871,23000000.0
2009-02-25 06:37:00,5.80729,5.80843,5.80729,5.8081,11000000.0
2009-02-25 06:38:00,5.80853,5.80853,5.80751,5.80797,17000000.0
2009-02-25 06:39:00,5.80665,5.80752,5.80614,5.80709,8000000.0
2009-02-25 06:40:00,5.80676,5.80789,5.80603,5.80789,15000000.0
2009-02-25 06:41:00,5.80798,5.80798,5.80566,5.80566,15000000.0
2009-02-25 06:42:00,5.80626,5.80692,5.80437,5.80492,16000000.0
2009-02-25 06:43:00,5.80565,5.80771,5.80478,5.80771,12000000.0
2009-02-25 06:44:00,5.80675,5.80802,5.8055,5.80736,13000000.0
2009-02-25 06:45:00,5.8064,5.80744,5.80531,5.80682,14000000.0
2009-02-25 06:46:00,5.80652,5.80827,5.80618,5.80618,12000000.0
2009-02-25 06:47:00,5.80652,5.80792,5.80652,5.80759,11000000.0
2009-02-25 06:48:00,5.80725,5.80725,5.80509,5.8064,15000000.0
2009-02-25 06:49:00,5.80632,5.80808,5.80632,5.80808,17000000.0
2009-02-25 06:50:00,5.80646,5.80775,5.80514,5.80636,13000000.0
2009-02-25 06:51:00,5.80555,5.80627,5.80454,5.80481,8000000.0
2009-02-25 06:52:00,5.80484,5.80484,5.80058,5.80058,14000000.0
2009-02-25 06:53:00,5.80104,5.80107,5.79778,5.80101,13000000.0
2009-02-25 06:54:00,5.8005,5.80093,5.7987,5.79965,8000000.0
2009-02-25 06:55:00,5.79987,5.79987,5.79814,5.79814,10000000.0
2009-02-25 06:56:00,5.7977,5.79893,5.79675,5.79893,11000000.0
2009-02-25 06:57:00,5.79898,5.7993,5.79773,5.79905,17000000.0
2009-02-25 06:58:00,5.79864,5.80069,5.79864,5.80069,12000000.0
2009-02-25 06:59:00,5.79941,5.80092,5.79941,5.80052,14000000.0
2009-02-25 07:00:00,5.79909,5.80156,5.79909,5.80061,11000000.0
2009-02-25 07:01:00,5.80127,5.80292,5.8003,5.80292,10000000.0
2009-02-25 07:02:00,5.80434,5.80453,5.80252,5.80334,14000000.0
2009-02-25 07:03:00,5.80302,5.80464,5.80302,5.80464,7000000.0
2009-02-25 07:04:00,5.80542,5.80656,5.80416,5.80656,16000000.0
2009-02-25 07:05:00,5.80593,5.80604,5.80419,5.80501,15000000.0
2009-02-25 07:06:00,5.80278,5.80476,5.80206,5.80335,16000000.0
2009-02-25 07:07:00,5.8019,5.80357,5.8019,5.80239,12000000.0
2009-02-25 07:08:00,5.80456,5.80501,5.80356,5.80501,8000000.0
2009-02-25 07:09:00,5.80349,5.80552,5.80349,5.80534,8000000.0
2009-02-25 07:10:00,5.80439,5.80439,5.80108,5.80108,16000000.0
2009-02-25 07:11:00,5.80106,5.80188,5.79874,5.80136,17000000.0
2009-02-25 07:12:00,5.80162,5.80239,5.79958,5.80232,20000000.0
2009-02-25 07:13:00,5.80118,5.80281,5.80095,5.802,18000000.0
2009-02-25 07:14:00,5.80146,5.80167,5.80001,5.80159,11000000.0
2009-02-25 07:15:00,5.8016,5.80247,5.80071,5.80145,18000000.0
2009-02-25 07:16:00,5.80269,5.80298,5.8004,5.80298,18000000.0
2009-02-25 07:17:00,5.80231,5.80332,5.80195,5.80195,12000000.0
2009-02-25 07:18:00,5.80328,5.80392,5.80235,5.80306,18000000.0
2009-02-25 07:19:00,5.803,5.80453,5.803,5.80372,14000000.0
2009-02-25 07:20:00,5.80526,5.80543,5.80384,5.80538,18000000.0
2009-02-25 07:21:00,5.80447,5.80588,5.80381,5.80456,13000000.0
2009-02-25 07:22:00,5.80547,5.80562,5.80362,5.80467,14000000.0
2009-02-25 07:23:00,5.80433,5.80478,5.80354,5.80413,15000000.0
2009-02-25 07:24:00,5.80425,5.80531,5.80409,5.80452,16000000.0
2009-02-25 07:25:00,5.80331,5.80506,5.80324,5.80463,15000000.0
2009-02-25 07:26:00,5.80542,5.80542,5.80343,5.80427,13000000.0
2009-02-25 07:27:00,5.80505,5.80505,5.80225,5.80274,12000000.0
2009-02-25 07:28:00,5.8009,5.80271,5.79896,5.79911,22000000.0
2009-02-25 07:29:00,5.80059,5.80291,5.80032,5.8022,16000000.0
2009-02-25 07:30:00,5.80321,5.80411,5.80225,5.80309,14000000.0
2009-02-25 07:31:00,5.80417,5.80505,5.80323,5.8043,13000000.0
2009-02-25 07:32:00,5.80341,5.80461,5.80341,5.80439,9000000.0
2009-02-25 07:33:00,5.80366,5.80431,5.80336,5.8036,7000000.0
2009-02-25 07:34:00,5.80415,5.80452,5.80301,5.80306,18000000.0
2009-02-25 07:35:00,5.80367,5.80367,5.80196,5.80196,9000000.0
2009-02-25 07:36:00,5.80205,5.80247,5.80123,5.80123,13000000.0
2009-02-25 07:37:00,5.80126,5.80246,5.80126,5.80234,11000000.0
2009-02-25 07:38:00,5.80196,5.80411,5.80196,5.80411,11000000.0
2009-02-25 07:39:00,5.80435,5.80457,5.80231,5.80231,19000000.0
2009-02-25 07:40:00,5.80264,5.80326,5.80222,5.80278,11000000.0
2009-02-25 07:41:00,5.80348,5.80351,5.802,5.80323,7000000.0
2009-02-25 07:42:00,5.80291,5.80291,5.80119,5.80217,13000000.0
2009-02-25 07:43:00,5.80174,5.80299,5.80043,5.80103,14000000.0
2009-02-25 07:44:00,5.80101,5.80166,5.80016,5.80103,10000000.0
2009-02-25 07:45:00,5.80067,5.80294,5.80067,5.80283,8000000.0
2009-02-25 07:46:00,5.80178,5.80359,5.80154,5.80243,13000000.0
2009-02-25 07:47:00,5.80238,5.80238,5.79877,5.79877,15000000.0
2009-02-25 07:48:00,5.79922,5.8012,5.79922,5.80017,13000000.0
2009-02-25 07:49:00,5.80037,5.80179,5.80015,5.80139,10000000.0
2009-02-25 07:50:00,5.8005,5.80147,5.79887,5.79889,17000000.0
2009-02-25 07:51:00,5.80012,5.80122,5.79855,5.79923,16000000.0
2009-02-25 07:52:00,5.80032,5.80045,5.79885,5.7991,13000000.0
2009-02-25 07:53:00,5.79939,5.79959,5.79795,5.79869,10000000.0
2009-02-25 07:54:00,5.79913,5.79974,5.7982,5.79939,11000000.0
2009-02-25 07:55:00,5.7983,5.79983,5.79817,5.7983,12000000.0
2009-02-25 07:56:00,5.79929,5.79957,5.79879,5.79938,13000000.0
2009-02-25 07:57:00,5.79998,5.79998,5.79819,5.79912,8000000.0
2009-02-25 07:58:00,5.7982,5.80066,5.7982,5.80066,14000000.0
2009-02-25 07:59:00,5.79941,5.80055,5.79857,5.79906,15000000.0
2009-02-25 08:00:00,5.80087,5.80087,5.79848,5.79878,10000000.0
2009-02-25 08:01:00,5.79908,5.7992,5.79742,5.7983,13000000.0
2009-02-25 08:02:00,5.79883,5.79938,5.797,5.797,14000000.0
2009-02-25 08:03:00,5.79778,5.79926,5.79731,5.79758,12000000.0
2009-02-25 08:04:00,5.79926,5.79929,5.7973,5.79884,16000000.0
2009-02-25 08:05:00,5.79836,5.79888,5.79672,5.79672,14000000.0
2009-02-25 08:06:00,5.79756,5.79807,5.79615,5.79782,19000000.0
2009-02-25 08:07:00,5.79666,5.79831,5.79666,5.79776,19000000.0
2009-02-25 08:08:00,5.79828,5.79851,5.79707,5.79739,11000000.0
2009-02-25 08:09:00,5.79898,5.7993,5.79773,5.79851,10000000.0
2009-02-25 08:10:00,5.79837,5.80042,5.79837,5.79902,16000000.0
2009-02-25 08:11:00,5.80026,5.80206,5.79986,5.80017,9000000.0
2009-02-25 08:12:00,5.80202,5.80319,5.80041,5.8016,10000000.0
2009-02-25 08:13:00,5.80403,5.80403,5.80181,5.80222,11000000.0
2009-02-25 08:14:00,5.80229,5.80283,5.80093,5.80131,12000000.0
2009-02-25 08:15:00,5.80195,5.80344,5.80173,5.80228,15000000.0
2009-02-25 08:16:00,5.80202,5.80213,5.80083,5.80148,14000000.0
2009-02-25 08:17:00,5.80224,5.80291,5.80148,5.80157,10000000.0
2009-02-25 08:18:00,5.80249,5.80249,5.80027,5.80067,9000000.0
2009-02-25 08:19:00,5.80097,5.80147,5.80033,5.80033,11000000.0
2009-02-25 08:20:00,5.80195,5.80195,5.8003,5.8003,11000000.0
2009-02-25 08:21:00,5.80155,5.80155,5.79999,5.80006,20000000.0
2009-02-25 08:22:00,5.80075,5.80189,5.79999,5.80014,8000000.0
2009-02-25 08:23:00,5.80045,5.8024,5.80036,5.8024,12000000.0
2009-02-25 08:24:00,5.80173,5.8028,5.80075,5.80174,13000000.0
2009-02-25 08:25:00,5.80181,5.80302,5.80093,5.80216,12000000.0
2009-02-25 08:26:00,5.80327,5.80393,5.80165,5.8028,13000000.0
2009-02-25 08:27:00,5.80245,5.80382,5.80204,5.80382,11000000.0
2009-02-25 08:28:00,5.80366,5.80442,5.80329,5.80381,8000000.0
2009-02-25 08:29:00,5.80366,5.80427,5.80261,5.80346,12000000.0
2009-02-25 08:30:00,5.80416,5.80429,5.8027,5.80368,11000000.0
2009-02-25 08:31:00,5.80377,5.80442,5.8027,5.80272,10000000.0
2009-02-25 08:32:00,5.80216,5.80236,5.80058,5.80175,13000000.0
2009-02-25 08:33:00,5.80116,5.80344,5.80116,5.80344,11000000.0
2009-02-25 08:34:00,5.80378,5.80409,5.80193,5.80289,17000000.0
2009-02-25 08:35:00,5.80296,5.80339,5.80153,5.80191,11000000.0
2009-02-25 08:36:00,5.80299,5.80359,5.8021,5.8021,10000000.0
2009-02-25 08:37:00,5.80286,5.80341,5.80218,5.80341,9000000.0
2009-02-25 08:38:00,5.80276,5.80333,5.80064,5.8031,18000000.0
2009-02-25 08:39:00,5.80349,5.80356,5.80155,5.80172,8000000.0
2009-02-25 08:40:00,5.80328,5.80506,5.80305,5.80464,7000000.0
2009-02-25 08:41:00,5.80586,5.80618,5.80467,5.80467,16000000.0
2009-02-25 08:42:00,5.80502,5.80725,5.80421,5.80574,14000000.0
2009-02-25 08:43:00,5.80528,5.80596,5.80383,5.80497,12000000.0
2009-02-25 08:44:00,5.80444,5.80444,5.8031,5.80401,9000000.0
2009-02-25 08:45:00,5.80387,5.80408,5.8022,5.80263,18000000.0
2009-02-25 08:46:00,5.80457,5.80503,5.8031,5.80324,14000000.0
2009-02-25 08:47:00,5.80584,5.80631,5.80407,5.80619,18000000.0
2009-02-25 08:48:00,5.80537,5.80581,5.80393,5.80486,12000000.0
2009-02-25 08:49:00,5.80367,5.80559,5.80355,5.80537,14000000.0
2009-02-25 08:50:00,5.80538,5.80555,5.80416,5.80515,16000000.0
2009-02-25 08:51:00,5.80518,5.80518,5.80199,5.80369,21000000.0
2009-02-25 08:52:00,5.80293,5.80293,5.80129,5.80195,20000000.0
2009-02-25 08:53:00,5.80146,5.80233,5.80122,5.80216,7000000.0
2009-02-25 08:54:00,5.80126,5.80233,5.80075,5.80154,17000000.0
2009-02-25 08:55:00,5.80102,5.8017,5.80036,5.80157,12000000.0
2009-02-25 08:56:00,5.80089,5.80158,5.80043,5.80062,17000000.0
2009-02-25 08:57:00,5.80176,5.80546,5.80176,5.80315,16000000.0
2009-02-25 08:58:00,5.8033,5.80423,5.80113,5.803,12000000.0
2009-02-25 08:59:00,5.80282,5.80373,5.80221,5.80234,13000000.0
2009-02-25 09:00:00,5.8033,5.8033,5.80085,5.80195,17000000.0
2009-02-25 09:01:00,5.8014,5.8022,5.80058,5.80115,13000000.0
2009-02-25 09:02:00,5.80175,5.80199,5.79988,5.80023,8000000.0
2009-02-25 09:03:00,5.79992,5.80122,5.79984,5.80006,16000000.0
2009-02-25 09:04:00,5.80038,5.80157,5.80038,5.80125,8000000.0
2009-02-25 09:05:00,5.80211,5.80211,5.80063,5.80166,11000000.0
2009-02-25 09:06:00,5.80187,5.80187,5.80076,5.80173,10000000.0
2009-02-25 09:07:00,5.80219,5.80219,5.80047,5.80105,10000000.0
2009-02-25 09:08:00,5.80143,5.80233,5.8009,5.80093,19000000.0
2009-02-25 09:09:00,5.80123,5.80214,5.80041,5.80214,16000000.0
2009-02-25 09:10:00,5.80127,5.80157,5.80042,5.80108,8000000.0
2009-02-25 09:11:00,5.80042,5.80042,5.79742,5.79742,11000000.0
2009-02-25 09:12:00,5.79809,5.79917,5.79658,5.79839,16000000.0
2009-02-25 09:13:00,5.7981,5.79852,5.7965,5.79838,15000000.0
2009-02-25 09:14:00,5.79851,5.7986,5.79662,5.79662,17000000.0
2009-02-25 09:15:00,5.79783,5.79794,5.7959,5.79667,12000000.0
2009-02-25 09:16:00,5.79663,5.79731,5.79235,5.79235,14000000.0
2009-02-25 09:17:00,5.7927,5.79315,5.79113,5.7914,14000000.0
2009-02-25 09:18:00,5.79261,5.79309,5.78863,5.78982,18000000.0
2009-02-25 09:19:00,5.78972,5.79153,5.78926,5.79136,14000000.0
2009-02-25 09:20:00,5.79237,5.79316,5.79035,5.79065,18000000.0
2009-02-25 09:21:00,5.79091,5.791,5.7881,5.78967,17000000.0
2009-02-25 09:22:00,5.7896,5.79025,5.78888,5.78922,13000000.0
2009-02-25 09:23:00,5.78893,5.79039,5.78861,5.79003,12000000.0
2009-02-25 09:24:00,5.7897,5.7897,5.78678,5.78801,14000000.0
2009-02-25 09:25:00,5.78797,5.78816,5.78577,5.78577,9000000.0
2009-02-25 09:26:00,5.78664,5.7879,5.78543,5.7869,13000000.0
2009-02-25 09:27:00,5.78784,5.78845,5.78688,5.78818,13000000.0
2009-02-25 09:28:00,5.78718,5.78746,5.78363,5.78583,19000000.0
2009-02-25 09:29:00,5.78323,5.78508,5.7814,5.7814,14000000.0
2009-02-25 09:30:00,5.78227,5.78388,5.78225,5.78341,15000000.0
2009-02-25 09:31:00,5.78508,5.78538,5.78382,5.78474,11000000.0
2009-02-25 09:32:00,5.78482,5.78501,5.78297,5.78467,16000000.0
2009-02-25 09:33:00,5.78468,5.78643,5.78455,5.78643,9000000.0
2009-02-25 09:34:00,5.7866,5.7882,5.78479,5.7849,18000000.0
2009-02-25 09:35:00,5.78535,5.78651,5.78462,5.78582,14000000.0
2009-02-25 09:36:00,5.78664,5.78943,5.78664,5.78876,16000000.0
2009-02-25 09:37:00,5.79054,5.79061,5.78834,5.78917,20000000.0
2009-02-25 09:38:00,5.78916,5.78916,5.78662,5.78818,19000000.0
2009-02-25 09:39:00,5.78756,5.78889,5.78719,5.78885,16000000.0
2009-02-25 09:40:00,5.78906,5.79168,5.78906,5.79116,12000000.0
2009-02-25 09:41:00,5.79201,5.79365,5.79119,5.79247,18000000.0
2009-02-25 09:42:00,5.79216,5.7926,5.78836,5.79092,16000000.0
2009-02-25 09:43:00,5.79161,5.79315,5.79096,5.7917,15000000.0
2009-02-25 09:44:00,5.7925,5.79414,5.79134,5.79216,13000000.0
2009-02-25 09:45:00,5.79324,5.79524,5.79185,5.79524,13000000.0
2009-02-25 09:46:00,5.79488,5.79488,5.792,5.7938,17000000.0
2009-02-25 09:47:00,5.79228,5.79388,5.79133,5.79283,13000000.0
2009-02-25 09:48:00,5.79378,5.794,5.79231,5.79346,16000000.0
2009-02-25 09:49:00,5.79203,5.79314,5.78783,5.78835,17000000.0
2009-02-25 09:50:00,5.78626,5.78762,5.77995,5.78049,12000000.0
2009-02-25 09:51:00,5.78094,5.78599,5.78002,5.78071,16000000.0
2009-02-25 09:52:00,5.78169,5.7825,5.77949,5.7825,16000000.0
2009-02-25 09:53:00,5.78244,5.7841,5.78188,5.784,15000000.0
2009-02-25 09:54:00,5.78365,5.78365,5.78096,5.78245,15000000.0
2009-02-25 09:55:00,5.78298,5.78428,5.78264,5.78264,15000000.0
2009-02-25 09:56:00,5.78245,5.78245,5.77774,5.77905,17000000.0
2009-02-25 09:57:00,5.77937,5.78197,5.77825,5.78109,12000000.0
2009-02-25 09:58:00,5.78199,5.78347,5.78116,5.7829,14000000.0
2009-02-25 09:59:00,5.78286,5.78286,5.78105,5.78111,10000000.0
2009-02-25 10:00:00,5.78069,5.7816,5.77981,5.7816,11000000.0
2009-02-25 10:01:00,5.78122,5.78124,5.77861,5.77887,24000000.0
2009-02-25 10:02:00,5.77961,5.78009,5.77653,5.77937,14000000.0
2009-02-25 10:03:00,5.78002,5.78016,5.77885,5.78016,16000000.0
2009-02-25 10:04:00,5.77926,5.77955,5.77755,5.77851,10000000.0
2009-02-25 10:05:00,5.77999,5.78042,5.77868,5.78015,10000000.0
2009-02-25 10:06:00,5.77765,5.78018,5.77682,5.77729,9000000.0
2009-02-25 10:07:00,5.77581,5.77643,5.7731,5.7736,11000000.0
2009-02-25 10:08:00,5.77342,5.77398,5.77205,5.77328,9000000.0
2009-02-25 10:09:00,5.77226,5.77254,5.77019,5.77089,11000000.0
2009-02-25 10:10:00,5.77181,5.7723,5.77066,5.77184,15000000.0
2009-02-25 10:11:00,5.77263,5.77355,5.77125,5.77204,16000000.0
2009-02-25 10:12:00,5.77346,5.77348,5.77115,5.77115,19000000.0
2009-02-25 10:13:00,5.77283,5.77417,5.77222,5.77354,9000000.0
2009-02-25 10:14:00,5.77447,5.7765,5.77354,5.77354,11000000.0
2009-02-25 10:15:00,5.77412,5.77572,5.77359,5.77553,8000000.0
2009-02-25 10:16:00,5.77497,5.77643,5.77366,5.77643,17000000.0
2009-02-25 10:17:00,5.77613,5.77777,5.77553,5.77723,16000000.0
2009-02-25 10:18:00,5.77819,5.7789,5.77721,5.77877,16000000.0
2009-02-25 10:19:00,5.77849,5.77992,5.77828,5.77951,17000000.0
2009-02-25 10:20:00,5.77952,5.78038,5.77812,5.77947,16000000.0
2009-02-25 10:21:00,5.7796,5.78015,5.77823,5.77842,7000000.0
2009-02-25 10:22:00,5.77938,5.77988,5.77835,5.77988,10000000.0
2009-02-25 10:23:00,5.77945,5.78077,5.77863,5.77863,14000000.0
2009-02-25 10:24:00,5.77957,5.77999,5.77771,5.778,13000000.0
2009-02-25 10:25:00,5.7768,5.77769,5.77542,5.77687,12000000.0
2009-02-25 10:26:00,5.77651,5.77689,5.77555,5.77689,11000000.0
2009-02-25 10:27:00,5.77556,5.77588,5.77379,5.77512,13000000.0
2009-02-25 10:28:00,5.77421,5.77421,5.77099,5.77307,13000000.0
2009-02-25 10:29:00,5.77212,5.77342,5.77179,5.773,11000000.0
2009-02-25 10:30:00,5.77207,5.77308,5.77199,5.7724,9000000.0
2009-02-25 10:31:00,5.77289,5.77333,5.77115,5.77115,16000000.0
2009-02-25 10:32:00,5.77074,5.77205,5.76999,5.77045,9000000.0
2009-02-25 10:33:00,5.7708,5.7708,5.76876,5.76882,12000000.0
2009-02-25 10:34:00,5.77123,5.77155,5.76908,5.77155,11000000.0
2009-02-25 10:35:00,5.77195,5.77285,5.77035,5.77221,17000000.0
2009-02-25 10:36:00,5.77189,5.77549,5.77144,5.77549,10000000.0
2009-02-25 10:37:00,5.77675,5.77914,5.77507,5.77914,15000000.0
2009-02-25 10:38:00,5.78111,5.78423,5.77919,5.7831,17000000.0
2009-02-25 10:39:00,5.78303,5.7836,5.78104,5.78134,13000000.0
2009-02-25 10:40:00,5.78129,5.78141,5.78,5.78,10000000.0
2009-02-25 10:41:00,5.78151,5.78195,5.77983,5.78175,15000000.0
2009-02-25 10:42:00,5.78248,5.78489,5.78155,5.78489,12000000.0
2009-02-25 10:43:00,5.78626,5.78874,5.78542,5.78799,13000000.0
2009-02-25 10:44:00,5.7882,5.78883,5.78599,5.78819,12000000.0
2009-02-25 10:45:00,5.78693,5.78832,5.78589,5.78728,13000000.0
2009-02-25 10:46:00,5.78741,5.78741,5.78506,5.78546,13000000.0
2009-02-25 10:47:00,5.78571,5.78712,5.78517,5.78712,7000000.0
2009-02-25 10:48:00,5.787,5.78798,5.78567,5.78708,12000000.0
2009-02-25 10:49:00,5.78635,5.78698,5.78512,5.78544,10000000.0
2009-02-25 10:50:00,5.78634,5.78698,5.78456,5.78698,14000000.0
2009-02-25 10:51:00,5.78639,5.78675,5.78518,5.78592,11000000.0
2009-02-25 10:52:00,5.78504,5.78666,5.7842,5.78526,20000000.0
2009-02-25 10:53:00,5.78584,5.78591,5.78501,5.78568,9000000.0
2009-02-25 10:54:00,5.78476,5.78557,5.7839,5.78458,18000000.0
2009-02-25 10:55:00,5.78359,5.786,5.78359,5.78565,10000000.0
2009-02-25 10:56:00,5.78593,5.78598,5.78403,5.78426,11000000.0
2009-02-25 10:57:00,5.78433,5.78545,5.78407,5.78482,8000000.0
2009-02-25 10:58:00,5.78453,5.78907,5.78453,5.78907,10000000.0
2009-02-25 10:59:00,5.78977,5.78977,5.78714,5.78783,10000000.0
2009-02-25 11:00:00,5.78699,5.78973,5.78699,5.78973,15000000.0
2009-02-25 11:01:00,5.78902,5.79202,5.78902,5.78924,12000000.0
2009-02-25 11:02:00,5.78975,5.79102,5.78936,5.79057,8000000.0
2009-02-25 11:03:00,5.78998,5.79072,5.78896,5.7898,11000000.0
2009-02-25 11:04:00,5.79162,5.79246,5.78997,5.79246,15000000.0
2009-02-25 11:05:00,5.79271,5.79424,5.79098,5.79424,17000000.0
2009-02-25 11:06:00,5.79434,5.79496,5.79246,5.79309,12000000.0
2009-02-25 11:07:00,5.79283,5.79283,5.79036,5.79036,11000000.0
2009-02-25 11:08:00,5.79077,5.79175,5.78877,5.78981,22000000.0
2009-02-25 11:09:00,5.79113,5.79161,5.78967,5.79114,9000000.0
2009-02-25 11:10:00,5.79116,5.79181,5.78975,5.78975,16000000.0
2009-02-25 11:11:00,5.79022,5.79022,5.78825,5.78825,7000000.0
2009-02-25 11:12:00,5.78793,5.7895,5.78763,5.7895,15000000.0
2009-02-25 11:13:00,5.78952,5.79027,5.78841,5.79027,11000000.0
2009-02-25 11:14:00,5.79026,5.79046,5.78839,5.7904,18000000.0
2009-02-25 11:15:00,5.79023,5.79029,5.78761,5.78816,11000000.0
2009-02-25 11:16:00,5.78754,5.78754,5.78544,5.78702,13000000.0
2009-02-25 11:17:00,5.78659,5.7876,5.78608,5.7872,13000000.0
2009-02-25 11:18:00,5.78696,5.78894,5.78696,5.78894,9000000.0
2009-02-25 11:19:00,5.78871,5.78871,5.7851,5.78556,17000000.0
2009-02-25 11:20:00,5.78546,5.78604,5.78439,5.78563,14000000.0
2009-02-25 11:21:00,5.78555,5.78749,5.78441,5.78749,14000000.0
2009-02-25 11:22:00,5.78817,5.78861,5.78609,5.7867,22000000.0
2009-02-25 11:23:00,5.78779,5.78779,5.78617,5.78617,8000000.0
2009-02-25 11:24:00,5.78674,5.78888,5.7862,5.78743,18000000.0
2009-02-25 11:25:00,5.78858,5.78862,5.7867,5.7879,9000000.0
2009-02-25 11:26:00,5.7863,5.78871,5.7863,5.7878,15000000.0
2009-02-25 11:27:00,5.78815,5.78855,5.78752,5.78756,10000000.0
2009-02-25 11:28:00,5.78735,5.78794,5.78478,5.78651,13000000.0
2009-02-25 11:29:00,5.78605,5.78653,5.7847,5.78564,17000000.0
2009-02-25 11:30:00,5.78546,5.7868,5.78442,5.7856,13000000.0
2009-02-25 11:31:00,5.78611,5.78641,5.78527,5.78593,12000000.0
2009-02-25 11:32:00,5.78617,5.78702,5.785,5.78646,20000000.0
2009-02-25 11:33:00,5.78595,5.78636,5.78399,5.7852,16000000.0
2009-02-25 11:34:00,5.7875,5.7888,5.78675,5.7888,13000000.0
2009-02-25 11:35:00,5.78786,5.78786,5.78505,5.78596,14000000.0
2009-02-25 11:36:00,5.78447,5.78631,5.78428,5.78631,11000000.0
2009-02-25 11:37:00,5.78649,5.78727,5.78495,5.78495,16000000.0
2009-02-25 11:38:00,5.78503,5.78696,5.78503,5.78682,8000000.0
2009-02-25 11:39:00,5.78622,5.78911,5.78596,5.78771,11000000.0
2009-02-25 11:40:00,5.79128,5.79705,5.79027,5.79705,12000000.0
2009-02-25 11:41:00,5.79843,5.7992,5.79592,5.79622,10000000.0
2009-02-25 11:42:00,5.79725,5.79739,5.79567,5.79594,10000000.0
2009-02-25 11:43:00,5.79807,5.80105,5.79607,5.79922,17000000.0
2009-02-25 11:44:00,5.80029,5.80063,5.79825,5.79925,15000000.0
2009-02-25 11:45:00,5.79917,5.80035,5.79779,5.79793,16000000.0
2009-02-25 11:46:00,5.79837,5.79843,5.79706,5.79706,7000000.0
2009-02-25 11:47:00,5.79781,5.7981,5.79621,5.79773,16000000.0
2009-02-25 11:48:00,5.79798,5.79902,5.79646,5.79878,13000000.0
2009-02-25 11:49:00,5.79877,5.79881,5.79776,5.79786,10000000.0
2009-02-25 11:50:00,5.79715,5.79805,5.79668,5.79729,12000000.0
2009-02-25 11:51:00,5.79932,5.80102,5.79703,5.80039,14000000.0
2009-02-25 11:52:00,5.80037,5.80317,5.79972,5.80317,18000000.0
2009-02-25 11:53:00,5.80375,5.80375,5.79955,5.79955,16000000.0
2009-02-25 11:54:00,5.80052,5.80091,5.79914,5.80091,8000000.0
2009-02-25 11:55:00,5.80074,5.80407,5.80074,5.80365,8000000.0
2009-02-25 11:56:00,5.80317,5.80721,5.80257,5.80638,8000000.0
2009-02-25 11:57:00,5.80469,5.80677,5.80469,5.8053,11000000.0
2009-02-25 11:58:00,5.80522,5.80522,5.80286,5.80417,14000000.0
2009-02-25 11:59:00,5.80428,5.80826,5.80398,5.80826,11000000.0
2009-02-25 12:00:00,5.80817,5.80891,5.80597,5.8084,15000000.0
2009-02-25 12:01:00,5.80799,5.80842,5.80497,5.80497,13000000.0
2009-02-25 12:02:00,5.80639,5.80732,5.80346,5.80433,15000000.0
2009-02-25 12:03:00,5.80374,5.80405,5.8028,5.80402,11000000.0
2009-02-25 12:04:00,5.80437,5.80447,5.80276,5.80322,9000000.0
2009-02-25 12:05:00,5.80284,5.80434,5.80243,5.80434,9000000.0
2009-02-25 12:06:00,5.80413,5.80481,5.8031,5.80464,15000000.0
2009-02-25 12:07:00,5.80469,5.80474,5.80328,5.804,11000000.0
2009-02-25 12:08:00,5.80393,5.80422,5.80227,5.80278,8000000.0
2009-02-25 12:09:00,5.80162,5.80255,5.80071,5.80154,18000000.0
2009-02-25 12:10:00,5.8013,5.80171,5.79847,5.79847,14000000.0
2009-02-25 12:11:00,5.80026,5.80235,5.79978,5.80201,9000000.0
2009-02-25 12:12:00,5.80048,5.80249,5.80015,5.80116,18000000.0
2009-02-25 12:13:00,5.80082,5.80143,5.79895,5.80143,12000000.0
2009-02-25 12:14:00,5.79986,5.80116,5.79931,5.80004,10000000.0
2009-02-25 12:15:00,5.79953,5.80126,5.79953,5.80126,8000000.0
2009-02-25 12:16:00,5.8012,5.8012,5.79905,5.79957,14000000.0
2009-02-25 12:17:00,5.80073,5.80073,5.79889,5.80024,13000000.0
2009-02-25 12:18:00,5.80012,5.80012,5.79723,5.79743,10000000.0
2009-02-25 12:19:00,5.79666,5.79757,5.79614,5.7974,11000000.0
2009-02-25 12:20:00,5.7972,5.79821,5.79658,5.79821,8000000.0
2009-02-25 12:21:00,5.79826,5.79857,5.79681,5.79847,20000000.0
2009-02-25 12:22:00,5.79761,5.80036,5.7967,5.80036,14000000.0
2009-02-25 12:23:00,5.8014,5.80198,5.79975,5.8002,11000000.0
2009-02-25 12:24:00,5.80366,5.80443,5.80161,5.80231,17000000.0
2009-02-25 12:25:00,5.80238,5.80289,5.79959,5.8008,12000000.0
2009-02-25 12:26:00,5.80034,5.80054,5.79887,5.7991,7000000.0
2009-02-25 12:27:00,5.79888,5.79973,5.79828,5.79834,7000000.0
2009-02-25 12:28:00,5.79833,5.79934,5.79725,5.79823,19000000.0
2009-02-25 12:29:00,5.7981,5.79854,5.79678,5.79766,12000000.0
2009-02-25 12:30:00,5.79733,5.79823,5.79626,5.79803,10000000.0
2009-02-25 12:31:00,5.7976,5.79832,5.79664,5.79832,12000000.0
2009-02-25 12:32:00,5.79707,5.79801,5.79549,5.79667,12000000.0
2009-02-25 12:33:00,5.79574,5.79627,5.7939,5.79519,15000000.0
2009-02-25 12:34:00,5.79538,5.7956,5.79356,5.79374,12000000.0
2009-02-25 12:35:00,5.79383,5.79681,5.79383,5.79676,12000000.0
2009-02-25 12:36:00,5.79493,5.79725,5.79493,5.79679,15000000.0
2009-02-25 12:37:00,5.79734,5.79745,5.79659,5.79723,8000000.0
2009-02-25 12:38:00,5.79573,5.79652,5.79497,5.7961,15000000.0
2009-02-25 12:39:00,5.79599,5.79599,5.79381,5.79532,14000000.0
2009-02-25 12:40:00,5.79514,5.79529,5.7937,5.79473,18000000.0
2009-02-25 12:41:00,5.79375,5.79439,5.79361,5.79426,11000000.0
2009-02-25 12:42:00,5.7938,5.79581,5.7938,5.79445,17000000.0
2009-02-25 12:43:00,5.79412,5.79502,5.7936,5.79469,11000000.0
2009-02-25 12:44:00,5.79508,5.79648,5.7938,5.79636,13000000.0
2009-02-25 12:45:00,5.79671,5.79671,5.79494,5.79494,10000000.0
2009-02-25 12:46:00,5.79571,5.7968,5.79469,5.79564,20000000.0
2009-02-25 12:47:00,5.79613,5.79613,5.79401,5.79496,10000000.0
2009-02-25 12:48:00,5.79592,5.79799,5.79579,5.79747,10000000.0
2009-02-25 12:49:00,5.79538,5.79718,5.79538,5.7969,15000000.0
2009-02-25 12:50:00,5.79673,5.79707,5.79546,5.79707,14000000.0
2009-02-25 12:51:00,5.79702,5.79898,5.79642,5.79847,14000000.0
2009-02-25 12:52:00,5.79923,5.79953,5.79826,5.79953,9000000.0
2009-02-25 12:53:00,5.80088,5.80107,5.79904,5.79933,9000000.0
2009-02-25 12:54:00,5.79884,5.80045,5.79696,5.79909,20000000.0
2009-02-25 12:55:00,5.79917,5.80045,5.79765,5.79909,12000000.0
2009-02-25 12:56:00,5.79923,5.79923,5.79772,5.79854,7000000.0
2009-02-25 12:57:00,5.79684,5.79822,5.796,5.79822,13000000.0
2009-02-25 12:58:00,5.79773,5.7983,5.79658,5.7983,16000000.0
2009-02-25 12:59:00,5.79798,5.79818,5.79603,5.79603,14000000.0
2009-02-25 13:00:00,5.7972,5.8002,5.7972,5.80018,12000000.0
2009-02-25 13:01:00,5.80005,5.80051,5.79785,5.799,17000000.0
2009-02-25 13:02:00,5.79876,5.7988,5.79778,5.79786,10000000.0
2009-02-25 13:03:00,5.79801,5.79801,5.7961,5.7971,22000000.0
2009-02-25 13:04:00,5.79643,5.79662,5.79316,5.79528,20000000.0
2009-02-25 13:05:00,5.79423,5.79423,5.7922,5.7937,14000000.0
2009-02-25 13:06:00,5.79385,5.79492,5.79314,5.79332,17000000.0
2009-02-25 13:07:00,5.7942,5.79546,5.7933,5.79498,22000000.0
2009-02-25 13:08:00,5.79588,5.79588,5.79388,5.79419,12000000.0
2009-02-25 13:09:00,5.79411,5.79411,5.79149,5.79327,12000000.0
2009-02-25 13:10:00,5.79311,5.79508,5.79195,5.7943,20000000.0
2009-02-25 13:11:00,5.79526,5.79527,5.79368,5.79499,12000000.0
2009-02-25 13:12:00,5.79476,5.79537,5.79359,5.79537,16000000.0
2009-02-25 13:13:00,5.79523,5.79707,5.79477,5.795,14000000.0
2009-02-25 13:14:00,5.79679,5.79697,5.79559,5.79697,17000000.0
2009-02-25 13:15:00,5.79673,5.79673,5.79362,5.79427,7000000.0
2009-02-25 13:16:00,5.79492,5.79519,5.79307,5.79452,9000000.0
2009-02-25 13:17:00,5.79486,5.7951,5.79269,5.79426,15000000.0
2009-02-25 13:18:00,5.79439,5.79448,5.7922,5.79335,17000000.0
2009-02-25 13:19:00,5.79243,5.79266,5.78922,5.79158,15000000.0
2009-02-25 13:20:00,5.79027,5.79335,5.79027,5.7932,12000000.0
2009-02-25 13:21:00,5.79165,5.79286,5.79097,5.79098,24000000.0
2009-02-25 13:22:00,5.79096,5.79096,5.7884,5.79019,12000000.0
2009-02-25 13:23:00,5.79087,5.79155,5.78956,5.79155,12000000.0
2009-02-25 13:24:00,5.7903,5.79233,5.79001,5.79098,18000000.0
2009-02-25 13:25:00,5.79086,5.79107,5.78946,5.79037,12000000.0
2009-02-25 13:26:00,5.79122,5.79183,5.78974,5.79115,12000000.0
2009-02-25 13:27:00,5.78933,5.79227,5.78929,5.79227,9000000.0
2009-02-25 13:28:00,5.79146,5.79155,5.789,5.79021,15000000.0
2009-02-25 13:29:00,5.79237,5.79436,5.79091,5.79436,14000000.0
2009-02-25 13:30:00,5.79485,5.79532,5.7937,5.79396,11000000.0
2009-02-25 13:31:00,5.79511,5.79584,5.79427,5.79486,11000000.0
2009-02-25 13:32:00,5.7957,5.79769,5.79563,5.79568,8000000.0
2009-02-25 13:33:00,5.79659,5.79884,5.79609,5.79766,14000000.0
2009-02-25 13:34:00,5.79658,5.79756,5.79589,5.79684,11000000.0
2009-02-25 13:35:00,5.79652,5.79822,5.79641,5.79822,16000000.0
2009-02-25 13:36:00,5.79811,5.7987,5.79718,5.79783,8000000.0
2009-02-25 13:37:00,5.79703,5.79802,5.79571,5.79802,17000000.0
2009-02-25 13:38:00,5.79871,5.79915,5.797,5.79877,14000000.0
2009-02-25 13:39:00,5.79839,5.79839,5.79669,5.79717,10000000.0
2009-02-25 13:40:00,5.79844,5.8013,5.79818,5.80105,8000000.0
2009-02-25 13:41:00,5.80063,5.80329,5.79997,5.80232,11000000.0
2009-02-25 13:42:00,5.80106,5.80237,5.80106,5.80237,14000000.0
2009-02-25 13:43:00,5.80158,5.80161,5.80025,5.80117,11000000.0
2009-02-25 13:44:00,5.80199,5.80199,5.79956,5.8005,11000000.0
2009-02-25 13:45:00,5.80115,5.80506,5.80082,5.80506,14000000.0
2009-02-25 13:46:00,5.80596,5.81091,5.80564,5.81091,11000000.0
2009-02-25 13:47:00,5.81162,5.81527,5.81028,5.81463,13000000.0
2009-02-25 13:48:00,5.81688,5.81831,5.81427,5.81562,14000000.0
2009-02-25 13:49:00,5.81585,5.8193,5.81585,5.81726,12000000.0
2009-02-25 13:50:00,5.81837,5.82108,5.81718,5.82108,16000000.0
2009-02-25 13:51:00,5.82064,5.82425,5.81997,5.82387,14000000.0
2009-02-25 13:52:00,5.82282,5.82296,5.82121,5.82204,10000000.0
2009-02-25 13:53:00,5.82382,5.82653,5.8231,5.82653,10000000.0
2009-02-25 13:54:00,5.82622,5.82622,5.82399,5.82438,8000000.0
2009-02-25 13:55:00,5.82375,5.82503,5.8224,5.82436,13000000.0
2009-02-25 13:56:00,5.82472,5.82565,5.82358,5.82504,17000000.0
2009-02-25 13:57:00,5.82505,5.82505,5.82164,5.82416,13000000.0
2009-02-25 13:58:00,5.82189,5.82778,5.82189,5.82778,7000000.0
2009-02-25 13:59:00,5.8267,5.829,5.82594,5.82636,9000000.0
2009-02-25 14:00:00,5.82596,5.82596,5.82411,5.82524,7000000.0
2009-02-25 14:01:00,5.82654,5.82654,5.82401,5.82462,11000000.0
2009-02-25 14:02:00,5.82381,5.82408,5.82223,5.82269,19000000.0
2009-02-25 14:03:00,5.8232,5.82663,5.8232,5.82632,13000000.0
2009-02-25 14:04:00,5.8261,5.8263,5.8235,5.82516,22000000.0
2009-02-25 14:05:00,5.82391,5.82436,5.82232,5.82284,17000000.0
2009-02-25 14:06:00,5.8221,5.82222,5.8204,5.82161,11000000.0
2009-02-25 14:07:00,5.82113,5.82159,5.81935,5.82159,9000000.0
2009-02-25 14:08:00,5.82142,5.82262,5.82081,5.82262,11000000.0
2009-02-25 14:09:00,5.82303,5.82337,5.82082,5.8224,12000000.0
2009-02-25 14:10:00,5.82324,5.8246,5.82205,5.8246,13000000.0
2009-02-25 14:11:00,5.82531,5.82531,5.82247,5.82247,14000000.0
2009-02-25 14:12:00,5.82425,5.82499,5.82302,5.82302,11000000.0
2009-02-25 14:13:00,5.82279,5.82339,5.82161,5.82339,11000000.0
2009-02-25 14:14:00,5.82359,5.82375,5.82114,5.82202,7000000.0
2009-02-25 14:15:00,5.82263,5.82286,5.82135,5.82275,14000000.0
2009-02-25 14:16:00,5.8221,5.82367,5.82144,5.82346,13000000.0
2009-02-25 14:17:00,5.82178,5.82185,5.82007,5.82134,22000000.0
2009-02-25 14:18:00,5.82028,5.82065,5.81858,5.82065,15000000.0
2009-02-25 14:19:00,5.82106,5.82165,5.81923,5.8215,12000000.0
2009-02-25 14:20:00,5.82154,5.82262,5.82098,5.82262,7000000.0
2009-02-25 14:21:00,5.8239,5.82585,5.8224,5.82585,13000000.0
2009-02-25 14:22:00,5.82634,5.8275,5.82536,5.82565,8000000.0
2009-02-25 14:23:00,5.82548,5.82691,5.8248,5.82495,11000000.0
2009-02-25 14:24:00,5.82364,5.82406,5.82134,5.82319,13000000.0
2009-02-25 14:25:00,5.82262,5.82295,5.81952,5.82086,15000000.0
2009-02-25 14:26:00,5.82197,5.82259,5.82012,5.82259,8000000.0
2009-02-25 14:27:00,5.82409,5.82424,5.82233,5.82356,10000000.0
2009-02-25 14:28:00,5.8248,5.82611,5.82405,5.82611,11000000.0
2009-02-25 14:29:00,5.82776,5.82907,5.82566,5.82907,21000000.0
2009-02-25 14:30:00,5.82855,5.82931,5.82764,5.82844,11000000.0
2009-02-25 14:31:00,5.82804,5.83145,5.82804,5.83066,17000000.0
2009-02-25 14:32:00,5.83124,5.8315,5.82937,5.8315,15000000.0
2009-02-25 14:33:00,5.83076,5.8321,5.83013,5.83101,8000000.0
2009-02-25 14:34:00,5.8316,5.8316,5.82767,5.82898,9000000.0
2009-02-25 14:35:00,5.82987,5.83054,5.82526,5.82738,11000000.0
2009-02-25 14:36:00,5.82666,5.8271,5.82526,5.82639,15000000.0
2009-02-25 14:37:00,5.82593,5.8262,5.82403,5.82403,8000000.0
2009-02-25 14:38:00,5.82572,5.82578,5.82351,5.82351,10000000.0
2009-02-25 14:39:00,5.82382,5.82503,5.82363,5.82503,19000000.0
2009-02-25 14:40:00,5.8247,5.82525,5.82344,5.82377,15000000.0
2009-02-25 14:41:00,5.82594,5.82619,5.82255,5.82374,15000000.0
2009-02-25 14:42:00,5.82347,5.82372,5.82136,5.82325,17000000.0
2009-02-25 14:43:00,5.82332,5.82332,5.82104,5.822,15000000.0
2009-02-25 14:44:00,5.82299,5.82367,5.82107,5.82255,15000000.0
2009-02-25 14:45:00,5.82382,5.82382,5.82221,5.82221,9000000.0
2009-02-25 14:46:00,5.82316,5.82323,5.82159,5.82194,11000000.0
2009-02-25 14:47:00,5.82324,5.82324,5.82012,5.8212,12000000.0
2009-02-25 14:48:00,5.81977,5.82104,5.81867,5.82019,12000000.0
2009-02-25 14:49:00,5.82008,5.82035,5.81808,5.82004,12000000.0
2009-02-25 14:50:00,5.8185,5.81998,5.8185,5.8186,15000000.0
2009-02-25 14:51:00,5.8191,5.81972,5.81812,5.81938,10000000.0
2009-02-25 14:52:00,5.82013,5.82024,5.81746,5.81999,13000000.0
2009-02-25 14:53:00,5.82042,5.82042,5.81781,5.81781,13000000.0
2009-02-25 14:54:00,5.81943,5.8197,5.8173,5.81912,9000000.0
2009-02-25 14:55:00,5.8192,5.81973,5.81817,5.81896,16000000.0
2009-02-25 14:56:00,5.81907,5.81907,5.81663,5.8169,15000000.0
2009-02-25 14:57:00,5.81717,5.81794,5.81633,5.81719,15000000.0
2009-02-25 14:58:00,5.81618,5.8166,5.8155,5.81619,11000000.0
2009-02-25 14:59:00,5.81543,5.8172,5.8148,5.8165,14000000.0
2009-02-25 15:00:00,5.81674,5.81739,5.81495,5.81681,18000000.0
2009-02-25 15:01:00,5.81697,5.81752,5.81631,5.81682,12000000.0
2009-02-25 15:02:00,5.81746,5.81751,5.81624,5.81658,7000000.0
2009-02-25 15:03:00,5.81789,5.81789,5.81563,5.81713,18000000.0
2009-02-25 15:04:00,5.817,5.817,5.81424,5.81489,21000000.0
2009-02-25 15:05:00,5.81481,5.81566,5.81305,5.81469,13000000.0
2009-02-25 15:06:00,5.81447,5.81614,5.81368,5.81559,14000000.0
2009-02-25 15:07:00,5.81619,5.81619,5.81371,5.81494,22000000.0
2009-02-25 15:08:00,5.81505,5.81726,5.8147,5.81726,10000000.0
2009-02-25 15:09:00,5.81751,5.81751,5.81512,5.81512,9000000.0
2009-02-25 15:10:00,5.81619,5.81694,5.81583,5.81623,14000000.0
2009-02-25 15:11:00,5.81643,5.81822,5.81545,5.8177,12000000.0
2009-02-25 15:12:00,5.81818,5.81818,5.81451,5.81509,13000000.0
2009-02-25 15:13:00,5.81569,5.81768,5.81509,5.81679,12000000.0
2009-02-25 15:14:00,5.81562,5.81696,5.81505,5.81696,10000000.0
2009-02-25 15:15:00,5.81683,5.8172,5.81466,5.81651,16000000.0
2009-02-25 15:16:00,5.81595,5.81611,5.81439,5.81611,15000000.0
2009-02-25 15:17:00,5.81625,5.81625,5.81373,5.81565,14000000.0
2009-02-25 15:18:00,5.81394,5.8147,5.81253,5.81376,12000000.0
2009-02-25 15:19:00,5.81365,5.81365,5.81023,5.81212,11000000.0
2009-02-25 15:20:00,5.81248,5.81281,5.81,5.81136,14000000.0
2009-02-25 15:21:00,5.81197,5.81197,5.80852,5.81011,14000000.0
2009-02-25 15:22:00,5.81055,5.81093,5.80941,5.80976,10000000.0
2009-02-25 15:23:00,5.80958,5.80987,5.80756,5.80857,11000000.0
2009-02-25 15:24:00,5.80816,5.80954,5.80712,5.80954,10000000.0
2009-02-25 15:25:00,5.80911,5.81021,5.80797,5.80945,16000000.0
2009-02-25 15:26:00,5.8099,5.8099,5.8075,5.80772,15000000.0
2009-02-25 15:27:00,5.80919,5.80919,5.80772,5.80827,10000000.0
2009-02-25 15:28:00,5.80897,5.80927,5.80775,5.80885,11000000.0
2009-02-25 15:29:00,5.80831,5.80964,5.8077,5.8092,19000000.0
2009-02-25 15:30:00,5.80786,5.80884,5.80599,5.80691,10000000.0
2009-02-25 15:31:00,5.80715,5.80914,5.80577,5.80709,14000000.0
2009-02-25 15:32:00,5.80592,5.80606,5.80348,5.80524,12000000.0
2009-02-25 15:33:00,5.80375,5.80528,5.80292,5.80528,20000000.0
2009-02-25 15:34:00,5.8052,5.8079,5.80469,5.8079,12000000.0
2009-02-25 15:35:00,5.80906,5.8101,5.80756,5.80996,12000000.0
2009-02-25 15:36:00,5.80972,5.8107,5.80916,5.8107,10000000.0
2009-02-25 15:37:00,5.80928,5.80938,5.8077,5.80937,10000000.0
2009-02-25 15:38:00,5.80921,5.80921,5.80727,5.80727,13000000.0
2009-02-25 15:39:00,5.80937,5.80941,5.80806,5.80856,7000000.0
2009-02-25 15:40:00,5.80877,5.80982,5.80877,5.80982,10000000.0
2009-02-25 15:41:00,5.80925,5.81032,5.80856,5.8101,9000000.0
2009-02-25 15:42:00,5.80973,5.8108,5.80795,5.8108,13000000.0
2009-02-25 15:43:00,5.80939,5.8099,5.808,5.80869,16000000.0
2009-02-25 15:44:00,5.80969,5.80978,5.80791,5.80799,14000000.0
2009-02-25 15:45:00,5.80808,5.80914,5.80718,5.80807,15000000.0
2009-02-25 15:46:00,5.80844,5.80894,5.80701,5.80894,13000000.0
2009-02-25 15:47:00,5.8088,5.8097,5.80844,5.8097,9000000.0
2009-02-25 15:48:00,5.80977,5.81027,5.80818,5.80972,21000000.0
2009-02-25 15:49:00,5.80964,5.80964,5.8074,5.80933,23000000.0
2009-02-25 15:50:00,5.80973,5.80973,5.80741,5.80741,12000000.0
2009-02-25 15:51:00,5.80851,5.80851,5.80578,5.80694,19000000.0
2009-02-25 15:52:00,5.80762,5.80776,5.80458,5.8052,15000000.0
2009-02-25 15:53:00,5.80557,5.80704,5.80365,5.80437,14000000.0
2009-02-25 15:54:00,5.80465,5.80548,5.80334,5.8043,15000000.0
2009-02-25 15:55:00,5.80448,5.80743,5.80326,5.80743,12000000.0
2009-02-25 15:56:00,5.80702,5.80978,5.80702,5.80837,18000000.0
2009-02-25 15:57:00,5.80847,5.80887,5.80761,5.80833,10000000.0
2009-02-25 15:58:00,5.80806,5.80806,5.80498,5.80676,22000000.0
2009-02-25 15:59:00,5.80665,5.80801,5.80525,5.8078,12000000.0
2009-02-25 16:00:00,5.80718,5.80764,5.80413,5.80558,12000000.0
2009-02-25 16:01:00,5.80621,5.80768,5.80468,5.80706,12000000.0
2009-02-25 16:02:00,5.80649,5.80727,5.80499,5.80682,13000000.0
2009-02-25 16:03:00,5.80625,5.80743,5.80524,5.80743,13000000.0
2009-02-25 16:04:00,5.80663,5.80672,5.80521,5.80672,11000000.0
2009-02-25 16:05:00,5.8068,5.80721,5.80561,5.80632,9000000.0
2009-02-25 16:06:00,5.80561,5.80751,5.8056,5.80679,14000000.0
2009-02-25 16:07:00,5.80706,5.80789,5.80592,5.80711,15000000.0
2009-02-25 16:08:00,5.80642,5.80642,5.80261,5.80502,15000000.0
2009-02-25 16:09:00,5.80409,5.80445,5.79953,5.80249,17000000.0
2009-02-25 16:10:00,5.80268,5.80399,5.80196,5.80268,14000000.0
2009-02-25 16:11:00,5.80291,5.80291,5.80129,5.80275,9000000.0
2009-02-25 16:12:00,5.8033,5.80574,5.80236,5.80466,15000000.0
2009-02-25 16:13:00,5.80456,5.807,5.80423,5.807,14000000.0
2009-02-25 16:14:00,5.80676,5.80786,5.80572,5.80786,12000000.0
2009-02-25 16:15:00,5.80594,5.80896,5.80594,5.80896,14000000.0
2009-02-25 16:16:00,5.81044,5.81406,5.809,5.81406,13000000.0
2009-02-25 16:17:00,5.81354,5.81552,5.81243,5.81425,18000000.0
2009-02-25 16:18:00,5.81286,5.81422,5.81118,5.81273,13000000.0
2009-02-25 16:19:00,5.81275,5.81437,5.81238,5.81436,8000000.0
2009-02-25 16:20:00,5.81429,5.81668,5.81342,5.81668,13000000.0
2009-02-25 16:21:00,5.8157,5.81765,5.8154,5.81733,12000000.0
2009-02-25 16:22:00,5.81767,5.81767,5.81575,5.81578,11000000.0
2009-02-25 16:23:00,5.81557,5.81699,5.81481,5.81643,14000000.0
2009-02-25 16:24:00,5.81627,5.81852,5.81542,5.81764,15000000.0
2009-02-25 16:25:00,5.81688,5.81956,5.81678,5.81954,11000000.0
2009-02-25 16:26:00,5.81969,5.81969,5.81522,5.81605,8000000.0
2009-02-25 16:27:00,5.81597,5.81599,5.81417,5.81534,10000000.0
2009-02-25 16:28:00,5.81522,5.81567,5.81399,5.81479,15000000.0
2009-02-25 16:29:00,5.81615,5.81652,5.81518,5.81521,7000000.0
2009-02-25 16:30:00,5.81641,5.81712,5.81502,5.81542,16000000.0
2009-02-25 16:31:00,5.81612,5.8176,5.81504,5.81504,14000000.0
2009-02-25 16:32:00,5.81715,5.81807,5.81636,5.81713,7000000.0
2009-02-25 16:33:00,5.81924,5.81924,5.81727,5.8183,8000000.0
2009-02-25 16:34:00,5.81826,5.81836,5.81648,5.81836,8000000.0
2009-02-25 16:35:00,5.81875,5.8188,5.81747,5.81832,9000000.0
2009-02-25 16:36:00,5.81934,5.82016,5.81788,5.81971,13000000.0
2009-02-25 16:37:00,5.81942,5.821,5.81728,5.8186,18000000.0
2009-02-25 16:38:00,5.82021,5.82021,5.81753,5.81937,18000000.0
2009-02-25 16:39:00,5.81956,5.82068,5.81879,5.82068,20000000.0
2009-02-25 16:40:00,5.82108,5.82127,5.8185,5.81918,13000000.0
2009-02-25 16:41:00,5.81999,5.82112,5.81807,5.82023,20000000.0
2009-02-25 16:42:00,5.81995,5.82045,5.81873,5.81986,18000000.0
2009-02-25 16:43:00,5.82054,5.82059,5.81699,5.8174,15000000.0
2009-02-25 16:44:00,5.81941,5.82083,5.81762,5.81993,20000000.0
2009-02-25 16:45:00,5.82012,5.82123,5.81901,5.82008,13000000.0
2009-02-25 16:46:00,5.82003,5.82003,5.81683,5.8177,15000000.0
2009-02-25 16:47:00,5.81887,5.81975,5.81759,5.81872,8000000.0
2009-02-25 16:48:00,5.81852,5.81852,5.81731,5.81829,11000000.0
2009-02-25 16:49:00,5.81811,5.81811,5.8148,5.81719,12000000.0
2009-02-25 16:50:00,5.81595,5.81632,5.81437,5.81449,15000000.0
2009-02-25 16:51:00,5.81663,5.81663,5.81393,5.81565,18000000.0
2009-02-25 16:52:00,5.81557,5.81688,5.81393,5.81547,14000000.0
2009-02-25 16:53:00,5.81489,5.81491,5.81296,5.81361,8000000.0
2009-02-25 16:54:00,5.81219,5.81373,5.81219,5.81365,11000000.0
2009-02-25 16:55:00,5.81346,5.81579,5.81292,5.81579,12000000.0
2009-02-25 16:56:00,5.8157,5.8157,5.81387,5.81387,10000000.0
2009-02-25 16:57:00,5.81465,5.81465,5.81298,5.81456,8000000.0
2009-02-25 16:58:00,5.81408,5.8156,5.81336,5.8156,9000000.0
2009-02-25 16:59:00,5.8165,5.81748,5.81372,5.81714,13000000.0
2009-02-25 17:00:00,5.81656,5.81807,5.81511,5.8162,11000000.0
2009-02-25 17:01:00,5.81597,5.81948,5.81505,5.81889,12000000.0
2009-02-25 17:02:00,5.81908,5.82516,5.81906,5.82516,10000000.0
2009-02-25 17:03:00,5.82618,5.82671,5.82392,5.82594,16000000.0
2009-02-25 17:04:00,5.82498,5.82639,5.82385,5.82639,13000000.0
2009-02-25 17:05:00,5.82718,5.82997,5.82632,5.82915,16000000.0
2009-02-25 17:06:00,5.82858,5.8298,5.82811,5.82942,12000000.0
2009-02-25 17:07:00,5.82888,5.82937,5.82759,5.82921,8000000.0
2009-02-25 17:08:00,5.8304,5.83622,5.82982,5.83438,21000000.0
2009-02-25 17:09:00,5.83522,5.83522,5.83297,5.8332,16000000.0
2009-02-25 17:10:00,5.83359,5.8395,5.83295,5.8395,11000000.0
2009-02-25 17:11:00,5.83817,5.83854,5.83512,5.83715,11000000.0
2009-02-25 17:12:00,5.8377,5.8377,5.83507,5.83508,9000000.0
2009-02-25 17:13:00,5.83721,5.83728,5.83607,5.83698,9000000.0
2009-02-25 17:14:00,5.83652,5.83889,5.83585,5.83889,17000000.0
2009-02-25 17:15:00,5.84057,5.84201,5.83819,5.84092,11000000.0
2009-02-25 17:16:00,5.84028,5.84362,5.83826,5.84335,15000000.0
2009-02-25 17:17:00,5.84395,5.84565,5.84269,5.84414,13000000.0
2009-02-25 17:18:00,5.84406,5.84456,5.84179,5.84318,15000000.0
2009-02-25 17:19:00,5.84234,5.84259,5.83966,5.84156,17000000.0
2009-02-25 17:20:00,5.84148,5.84264,5.84012,5.8418,12000000.0
2009-02-25 17:21:00,5.84199,5.84332,5.84145,5.84272,7000000.0
2009-02-25 17:22:00,5.84111,5.84224,5.8392,5.84097,14000000.0
2009-02-25 17:23:00,5.8388,5.84127,5.8388,5.84031,13000000.0
2009-02-25 17:24:00,5.83847,5.83873,5.8365,5.8365,9000000.0
2009-02-25 17:25:00,5.83679,5.84027,5.83678,5.84014,11000000.0
2009-02-25 17:26:00,5.84124,5.84291,5.83958,5.84013,16000000.0
2009-02-25 17:27:00,5.84234,5.84234,5.83898,5.8394,9000000.0
2009-02-25 17:28:00,5.83984,5.84069,5.83812,5.83909,15000000.0
2009-02-25 17:29:00,5.83935,5.83935,5.83602,5.83745,11000000.0
2009-02-25 17:30:00,5.8382,5.84038,5.83708,5.83951,19000000.0
2009-02-25 17:31:00,5.83987,5.84039,5.83788,5.83959,11000000.0
2009-02-25 17:32:00,5.83946,5.84083,5.83825,5.84083,9000000.0
2009-02-25 17:33:00,5.84126,5.8419,5.83932,5.8419,10000000.0
2009-02-25 17:34:00,5.84256,5.84274,5.84007,5.84274,14000000.0
2009-02-25 17:35:00,5.84357,5.84464,5.84274,5.84464,13000000.0
2009-02-25 17:36:00,5.84425,5.84774,5.84331,5.84774,11000000.0
2009-02-25 17:37:00,5.84883,5.84883,5.8454,5.84599,15000000.0
2009-02-25 17:38:00,5.84509,5.84754,5.84509,5.84754,17000000.0
2009-02-25 17:39:00,5.84705,5.84826,5.84644,5.84708,8000000.0
2009-02-25 17:40:00,5.84631,5.84655,5.84408,5.84597,12000000.0
2009-02-25 17:41:00,5.84628,5.84956,5.84503,5.84867,21000000.0
2009-02-25 17:42:00,5.84948,5.84954,5.84704,5.8482,13000000.0
2009-02-25 17:43:00,5.8479,5.84904,5.84751,5.84904,11000000.0
2009-02-25 17:44:00,5.84918,5.85073,5.84908,5.85073,19000000.0
2009-02-25 17:45:00,5.84948,5.85423,5.84948,5.85423,10000000.0
2009-02-25 17:46:00,5.85451,5.85744,5.85338,5.85601,13000000.0
2009-02-25 17:47:00,5.85521,5.85651,5.85393,5.85423,9000000.0
2009-02-25 17:48:00,5.85359,5.85459,5.85231,5.853,14000000.0
2009-02-25 17:49:00,5.85423,5.85423,5.85126,5.85382,14000000.0
2009-02-25 17:50:00,5.8524,5.85315,5.85029,5.85194,17000000.0
2009-02-25 17:51:00,5.85269,5.85434,5.85213,5.85322,13000000.0
2009-02-25 17:52:00,5.85461,5.85706,5.85403,5.85706,24000000.0
2009-02-25 17:53:00,5.85747,5.85794,5.85551,5.85706,16000000.0
2009-02-25 17:54:00,5.85633,5.8578,5.85581,5.85663,16000000.0
2009-02-25 17:55:00,5.85619,5.85741,5.85523,5.85704,13000000.0
2009-02-25 17:56:00,5.85687,5.85804,5.85593,5.85787,15000000.0
2009-02-25 17:57:00,5.85826,5.85833,5.85652,5.85806,10000000.0
2009-02-25 17:58:00,5.8592,5.86134,5.85827,5.86096,15000000.0
2009-02-25 17:59:00,5.86159,5.86301,5.85942,5.86242,13000000.0
2009-02-25 18:00:00,5.86122,5.86122,5.85905,5.85973,7000000.0
2009-02-25 18:01:00,5.85871,5.86006,5.85519,5.8564,18000000.0
2009-02-25 18:02:00,5.85612,5.85797,5.85386,5.85733,17000000.0
2009-02-25 18:03:00,5.85627,5.85728,5.8541,5.8554,16000000.0
2009-02-25 18:04:00,5.85524,5.85528,5.85293,5.85382,14000000.0
2009-02-25 18:05:00,5.85338,5.85338,5.85113,5.85232,13000000.0
2009-02-25 18:06:00,5.85279,5.85407,5.85102,5.85295,18000000.0
2009-02-25 18:07:00,5.85322,5.85322,5.8495,5.85213,12000000.0
2009-02-25 18:08:00,5.85104,5.85235,5.84923,5.85063,18000000.0
2009-02-25 18:09:00,5.85002,5.85064,5.84874,5.84981,12000000.0
2009-02-25 18:10:00,5.8489,5.8499,5.84772,5.8499,13000000.0
2009-02-25 18:11:00,5.84808,5.84923,5.84768,5.84811,10000000.0
2009-02-25 18:12:00,5.84619,5.84805,5.84573,5.84803,11000000.0
2009-02-25 18:13:00,5.84858,5.84878,5.84649,5.84834,14000000.0
2009-02-25 18:14:00,5.84909,5.85064,5.84871,5.84962,10000000.0
2009-02-25 18:15:00,5.84968,5.84968,5.84496,5.84496,10000000.0
2009-02-25 18:16:00,5.84554,5.84642,5.84454,5.84602,9000000.0
2009-02-25 18:17:00,5.84601,5.84601,5.84277,5.84441,18000000.0
2009-02-25 18:18:00,5.84375,5.84413,5.84025,5.84097,14000000.0
2009-02-25 18:19:00,5.83978,5.84076,5.83884,5.84076,10000000.0
2009-02-25 18:20:00,5.84115,5.84268,5.84081,5.84202,15000000.0
2009-02-25 18:21:00,5.84256,5.84256,5.84059,5.84232,18000000.0
2009-02-25 18:22:00,5.84142,5.84211,5.8375,5.8386,14000000.0
2009-02-25 18:23:00,5.83965,5.83965,5.83797,5.83889,7000000.0
2009-02-25 18:24:00,5.83967,5.83967,5.83763,5.83799,9000000.0
2009-02-25 18:25:00,5.83917,5.8401,5.83773,5.83943,13000000.0
2009-02-25 18:26:00,5.83884,5.83884,5.83548,5.83687,16000000.0
2009-02-25 18:27:00,5.83652,5.83798,5.83533,5.8367,14000000.0
2009-02-25 18:28:00,5.83751,5.83868,5.83688,5.8386,13000000.0
2009-02-25 18:29:00,5.83851,5.84059,5.83851,5.84056,11000000.0
2009-02-25 18:30:00,5.84035,5.84173,5.83904,5.84117,16000000.0
2009-02-25 18:31:00,5.84164,5.84164,5.83959,5.83961,12000000.0
2009-02-25 18:32:00,5.84095,5.84131,5.84014,5.8412,11000000.0
2009-02-25 18:33:00,5.83995,5.84132,5.8397,5.84105,13000000.0
2009-02-25 18:34:00,5.84064,5.84149,5.83978,5.84134,13000000.0
2009-02-25 18:35:00,5.84088,5.84088,5.83811,5.83811,18000000.0
2009-02-25 18:36:00,5.83886,5.84007,5.83797,5.8391,18000000.0
2009-02-25 18:37:00,5.83952,5.84041,5.83734,5.83977,18000000.0
2009-02-25 18:38:00,5.83793,5.8403,5.83756,5.8403,11000000.0
2009-02-25 18:39:00,5.83892,5.83902,5.83775,5.83779,11000000.0
2009-02-25 18:40:00,5.83791,5.84013,5.83785,5.83821,14000000.0
2009-02-25 18:41:00,5.83883,5.83995,5.83736,5.83995,16000000.0
2009-02-25 18:42:00,5.83961,5.83961,5.8364,5.8375,14000000.0
2009-02-25 18:43:00,5.83656,5.83732,5.83539,5.83653,10000000.0
2009-02-25 18:44:00,5.83569,5.83595,5.83289,5.83289,13000000.0
2009-02-25 18:45:00,5.83378,5.83378,5.83232,5.83354,13000000.0
2009-02-25 18:46:00,5.83418,5.83573,5.83264,5.83518,12000000.0
2009-02-25 18:47:00,5.83524,5.83534,5.83311,5.83465,14000000.0
2009-02-25 18:48:00,5.83444,5.83701,5.83261,5.83701,15000000.0
2009-02-25 18:49:00,5.83594,5.83813,5.83594,5.83813,12000000.0
2009-02-25 18:50:00,5.83731,5.83803,5.83623,5.83776,9000000.0
2009-02-25 18:51:00,5.83822,5.83822,5.83529,5.83566,17000000.0
2009-02-25 18:52:00,5.83808,5.83858,5.83656,5.83795,9000000.0
2009-02-25 18:53:00,5.83775,5.83852,5.83541,5.83851,14000000.0
2009-02-25 18:54:00,5.8384,5.83942,5.83649,5.83942,14000000.0
2009-02-25 18:55:00,5.83954,5.84211,5.83903,5.84211,10000000.0
2009-02-25 18:56:00,5.84314,5.84596,5.84127,5.84596,16000000.0
2009-02-25 18:57:00,5.84685,5.84685,5.84482,5.84636,17000000.0
2009-02-25 18:58:00,5.84649,5.847,5.84458,5.84468,14000000.0
2009-02-25 18:59:00,5.84588,5.8463,5.84413,5.84578,14000000.0
2009-02-25 19:00:00,5.8459,5.84593,5.84448,5.84465,15000000.0
2009-02-25 19:01:00,5.84543,5.84578,5.8439,5.84426,15000000.0
2009-02-25 19:02:00,5.8462,5.8468,5.84474,5.84618,14000000.0
2009-02-25 19:03:00,5.84692,5.84754,5.84555,5.84687,14000000.0
2009-02-25 19:04:00,5.84658,5.84658,5.84466,5.84501,12000000.0
2009-02-25 19:05:00,5.84589,5.84608,5.84397,5.84506,15000000.0
2009-02-25 19:06:00,5.84527,5.84644,5.84391,5.84412,16000000.0
2009-02-25 19:07:00,5.84504,5.8454,5.84307,5.84535,20000000.0
2009-02-25 19:08:00,5.84528,5.84528,5.84391,5.84528,8000000.0
2009-02-25 19:09:00,5.84456,5.84477,5.84238,5.84323,17000000.0
2009-02-25 19:10:00,5.84314,5.84314,5.84179,5.8425,9000000.0
2009-02-25 19:11:00,5.84184,5.8422,5.83854,5.83954,16000000.0
2009-02-25 19:12:00,5.83913,5.83913,5.83639,5.83831,13000000.0
2009-02-25 19:13:00,5.83553,5.83557,5.83332,5.83384,10000000.0
2009-02-25 19:14:00,5.83247,5.83407,5.83129,5.83365,20000000.0
2009-02-25 19:15:00,5.83122,5.83299,5.83004,5.83117,12000000.0
2009-02-25 19:16:00,5.83114,5.83269,5.83038,5.83269,8000000.0
2009-02-25 19:17:00,5.83331,5.83512,5.83166,5.83512,18000000.0
2009-02-25 19:18:00,5.83533,5.83541,5.83402,5.83502,11000000.0
2009-02-25 19:19:00,5.83412,5.83837,5.83412,5.83837,12000000.0
2009-02-25 19:20:00,5.83853,5.84031,5.83769,5.84031,14000000.0
2009-02-25 19:21:00,5.83996,5.8408,5.83862,5.84046,13000000.0
2009-02-25 19:22:00,5.84111,5.84116,5.83907,5.84089,12000000.0
2009-02-25 19:23:00,5.84161,5.84229,5.84003,5.84095,14000000.0
2009-02-25 19:24:00,5.84201,5.84289,5.84103,5.84289,19000000.0
2009-02-25 19:25:00,5.84314,5.84332,5.8419,5.84329,8000000.0
2009-02-25 19:26:00,5.84326,5.84326,5.84173,5.84277,7000000.0
2009-02-25 19:27:00,5.84188,5.842,5.84032,5.84147,20000000.0
2009-02-25 19:28:00,5.84143,5.84177,5.84008,5.84008,17000000.0
2009-02-25 19:29:00,5.84114,5.84114,5.83957,5.84009,10000000.0
2009-02-25 19:30:00,5.8385,5.84035,5.83701,5.83797,15000000.0
2009-02-25 19:31:00,5.83853,5.84125,5.83814,5.84063,11000000.0
2009-02-25 19:32:00,5.83995,5.84034,5.83557,5.83557,9000000.0
2009-02-25 19:33:00,5.83642,5.83751,5.8359,5.83688,14000000.0
2009-02-25 19:34:00,5.83729,5.84143,5.83729,5.84143,17000000.0
2009-02-25 19:35:00,5.84185,5.84463,5.84095,5.84365,8000000.0
2009-02-25 19:36:00,5.84417,5.84501,5.84342,5.84423,15000000.0
2009-02-25 19:37:00,5.84399,5.84417,5.84144,5.84144,8000000.0
2009-02-25 19:38:00,5.84267,5.84301,5.8408,5.84171,15000000.0
2009-02-25 19:39:00,5.84214,5.84225,5.84061,5.84142,17000000.0
2009-02-25 19:40:00,5.84118,5.84458,5.84118,5.84458,16000000.0
2009-02-25 19:41:00,5.8444,5.84451,5.8427,5.8427,11000000.0
2009-02-25 19:42:00,5.84459,5.84664,5.84318,5.84664,15000000.0
2009-02-25 19:43:00,5.84717,5.84905,5.84618,5.84905,14000000.0
2009-02-25 19:44:00,5.84831,5.84859,5.84683,5.84683,14000000.0
2009-02-25 19:45:00,5.84766,5.84907,5.84741,5.8487,15000000.0
2009-02-25 19:46:00,5.84826,5.84958,5.84608,5.84782,15000000.0
2009-02-25 19:47:00,5.8497,5.84995,5.84694,5.8473,16000000.0
2009-02-25 19:48:00,5.84619,5.84727,5.8447,5.84499,16000000.0
2009-02-25 19:49:00,5.84385,5.8446,5.84336,5.84422,8000000.0
2009-02-25 19:50:00,5.84326,5.84326,5.8416,5.8416,9000000.0
2009-02-25 19:51:00,5.84238,5.84273,5.83978,5.84273,19000000.0
2009-02-25 19:52:00,5.84402,5.84402,5.84208,5.84301,11000000.0
2009-02-25 19:53:00,5.84352,5.84552,5.84314,5.84528,14000000.0
2009-02-25 19:54:00,5.84585,5.84646,5.84324,5.84646,18000000.0
2009-02-25 19:55:00,5.84553,5.84785,5.84525,5.84653,13000000.0
2009-02-25 19:56:00,5.84584,5.84584,5.8439,5.84424,10000000.0
2009-02-25 19:57:00,5.84132,5.84268,5.8405,5.84152,16000000.0
2009-02-25 19:58:00,5.83985,5.8414,5.83904,5.83987,15000000.0
2009-02-25 19:59:00,5.83854,5.839,5.83648,5.839,14000000.0
2009-02-25 20:00:00,5.83939,5.83985,5.83785,5.83832,11000000.0
2009-02-25 20:01:00,5.83803,5.83936,5.83769,5.83844,24000000.0
2009-02-25 20:02:00,5.83822,5.83882,5.8376,5.8377,11000000.0
2009-02-25 20:03:00,5.83759,5.83759,5.83504,5.83619,11000000.0
2009-02-25 20:04:00,5.83661,5.83831,5.83607,5.83831,10000000.0
2009-02-25 20:05:00,5.83863,5.83917,5.83679,5.83806,17000000.0
2009-02-25 20:06:00,5.83899,5.8396,5.8374,5.8396,10000000.0
2009-02-25 20:07:00,5.83989,5.84027,5.83822,5.84027,14000000.0
2009-02-25 20:08:00,5.83873,5.84006,5.83796,5.8394,13000000.0
2009-02-25 20:09:00,5.83829,5.84007,5.83813,5.83999,11000000.0
2009-02-25 20:10:00,5.83892,5.83892,5.83699,5.83799,11000000.0
2009-02-25 20:11:00,5.83687,5.84084,5.83687,5.84045,9000000.0
2009-02-25 20:12:00,5.842,5.842,5.83999,5.84025,16000000.0
2009-02-25 20:13:00,5.84218,5.84337,5.8412,5.84234,11000000.0
2009-02-25 20:14:00,5.84133,5.84133,5.83952,5.84071,19000000.0
2009-02-25 20:15:00,5.84001,5.84252,5.83976,5.84236,13000000.0
2009-02-25 20:16:00,5.84192,5.84339,5.84099,5.84339,15000000.0
2009-02-25 20:17:00,5.84307,5.84308,5.84169,5.84169,8000000.0
2009-02-25 20:18:00,5.84412,5.84554,5.84272,5.84554,14000000.0
2009-02-25 20:19:00,5.8446,5.84502,5.84063,5.84063,14000000.0
2009-02-25 20:20:00,5.84069,5.84288,5.83987,5.84201,12000000.0
2009-02-25 20:21:00,5.84177,5.84326,5.84151,5.84326,9000000.0
2009-02-25 20:22:00,5.84331,5.84359,5.84201,5.84282,17000000.0
2009-02-25 20:23:00,5.843,5.8445,5.84229,5.8445,11000000.0
2009-02-25 20:24:00,5.84541,5.84577,5.84068,5.84307,16000000.0
2009-02-25 20:25:00,5.84197,5.8426,5.84135,5.84153,11000000.0
2009-02-25 20:26:00,5.84152,5.8418,5.84,5.84081,8000000.0
2009-02-25 20:27:00,5.84111,5.84111,5.8388,5.83902,13000000.0
2009-02-25 20:28:00,5.83989,5.84215,5.83936,5.84215,15000000.0
2009-02-25 20:29:00,5.84294,5.84521,5.84149,5.84412,16000000.0
2009-02-25 20:30:00,5.84507,5.84507,5.84233,5.84341,8000000.0
2009-02-25 20:31:00,5.84415,5.84552,5.8434,5.84436,18000000.0
2009-02-25 20:32:00,5.84516,5.85008,5.84445,5.85008,7000000.0
2009-02-25 20:33:00,5.85019,5.85045,5.84693,5.84858,13000000.0
2009-02-25 20:34:00,5.8486,5.84881,5.84678,5.84789,13000000.0
2009-02-25 20:35:00,5.84759,5.84759,5.84489,5.84569,9000000.0
2009-02-25 20:36:00,5.84634,5.84634,5.84435,5.84504,17000000.0
2009-02-25 20:37:00,5.84584,5.84779,5.84504,5.84779,14000000.0
2009-02-25 20:38:00,5.84775,5.84775,5.84596,5.84596,16000000.0
2009-02-25 20:39:00,5.84659,5.84675,5.84332,5.84549,14000000.0
2009-02-25 20:40:00,5.8438,5.84455,5.84286,5.84376,17000000.0
2009-02-25 20:41:00,5.8437,5.84512,5.84258,5.84321,16000000.0
2009-02-25 20:42:00,5.843,5.84462,5.84294,5.84408,22000000.0
2009-02-25 20:43:00,5.84218,5.84359,5.84126,5.84151,18000000.0
2009-02-25 20:44:00,5.84284,5.843,5.84177,5.84177,16000000.0
2009-02-25 20:45:00,5.84284,5.84336,5.84117,5.84117,8000000.0
2009-02-25 20:46:00,5.84283,5.84289,5.83988,5.84184,19000000.0
2009-02-25 20:47:00,5.84162,5.84162,5.83984,5.84041,12000000.0
2009-02-25 20:48:00,5.84123,5.84123,5.83933,5.84035,9000000.0
2009-02-25 20:49:00,5.83951,5.84005,5.83705,5.83909,19000000.0
2009-02-25 20:50:00,5.83858,5.83858,5.8353,5.83776,15000000.0
2009-02-25 20:51:00,5.83789,5.83858,5.83707,5.83747,9000000.0
2009-02-25 20:52:00,5.83919,5.83919,5.83467,5.83535,11000000.0
2009-02-25 20:53:00,5.83429,5.83584,5.8336,5.8352,15000000.0
2009-02-25 20:54:00,5.83505,5.83669,5.83454,5.83619,12000000.0
2009-02-25 20:55:00,5.83515,5.83632,5.83445,5.83601,18000000.0
2009-02-25 20:56:00,5.83447,5.83447,5.83075,5.83326,12000000.0
2009-02-25 20:57:00,5.83273,5.83588,5.83273,5.83513,13000000.0
2009-02-25 20:58:00,5.8361,5.83789,5.83592,5.83704,11000000.0
2009-02-25 20:59:00,5.83673,5.83707,5.83411,5.83468,11000000.0
2009-02-25 21:00:00,5.83473,5.83744,5.8323,5.83744,17000000.0
2009-02-25 21:01:00,5.83731,5.83827,5.83505,5.83827,10000000.0
2009-02-25 21:02:00,5.83566,5.83623,5.83405,5.8349,8000000.0
2009-02-25 21:03:00,5.83465,5.83652,5.83395,5.83652,19000000.0
2009-02-25 21:04:00,5.83726,5.83726,5.83387,5.83722,18000000.0
2009-02-25 21:05:00,5.83803,5.84105,5.8369,5.8402,14000000.0
2009-02-25 21:06:00,5.83977,5.84074,5.83909,5.84065,12000000.0
2009-02-25 21:07:00,5.84082,5.84504,5.84052,5.84504,10000000.0
2009-02-25 21:08:00,5.84498,5.84498,5.84116,5.84248,14000000.0
2009-02-25 21:09:00,5.84109,5.84481,5.84077,5.84286,16000000.0
2009-02-25 21:10:00,5.8434,5.84427,5.84234,5.8429,15000000.0
2009-02-25 21:11:00,5.84257,5.84423,5.84196,5.84423,13000000.0
2009-02-25 21:12:00,5.84332,5.84386,5.84199,5.84287,10000000.0
2009-02-25 21:13:00,5.84171,5.84726,5.84171,5.84632,14000000.0
2009-02-25 21:14:00,5.84533,5.84585,5.84418,5.84466,10000000.0
2009-02-25 21:15:00,5.844,5.84562,5.84329,5.84394,15000000.0
2009-02-25 21:16:00,5.8434,5.84481,5.84251,5.84343,11000000.0
2009-02-25 21:17:00,5.84433,5.84778,5.84399,5.84778,13000000.0
2009-02-25 21:18:00,5.84669,5.84824,5.84451,5.8456,17000000.0
2009-02-25 21:19:00,5.845,5.84778,5.845,5.8473,12000000.0
2009-02-25 21:20:00,5.84785,5.84924,5.84687,5.84704,14000000.0
2009-02-25 21:21:00,5.84762,5.84762,5.84601,5.84665,11000000.0
2009-02-25 21:22:00,5.84678,5.84678,5.84354,5.8445,9000000.0
2009-02-25 21:23:00,5.84407,5.8466,5.84407,5.84516,7000000.0
2009-02-25 21:24:00,5.84631,5.84631,5.84245,5.8428,11000000.0
2009-02-25 21:25:00,5.84207,5.84398,5.84098,5.84386,7000000.0
2009-02-25 21:26:00,5.84336,5.84635,5.84336,5.84509,13000000.0
2009-02-25 21:27:00,5.84367,5.84453,5.84185,5.84453,11000000.0
2009-02-25 21:28:00,5.84355,5.84377,5.84149,5.84242,15000000.0
2009-02-25 21:29:00,5.84115,5.84261,5.83839,5.84151,12000000.0
2009-02-25 21:30:00,5.84215,5.84277,5.84014,5.84246,10000000.0
2009-02-25 21:31:00,5.84342,5.84425,5.84157,5.84269,10000000.0
2009-02-25 21:32:00,5.84595,5.84797,5.84437,5.84674,12000000.0
2009-02-25 21:33:00,5.84774,5.84888,5.84618,5.84702,19000000.0
2009-02-25 21:34:00,5.84788,5.84797,5.84587,5.84705,8000000.0
2009-02-25 21:35:00,5.84907,5.85019,5.8468,5.84795,20000000.0
2009-02-25 21:36:00,5.84826,5.84826,5.84569,5.8475,19000000.0
2009-02-25 21:37:00,5.84744,5.84857,5.84611,5.84637,19000000.0
2009-02-25 21:38:00,5.8489,5.84962,5.84707,5.84962,13000000.0
2009-02-25 21:39:00,5.8497,5.85212,5.8484,5.85016,17000000.0
2009-02-25 21:40:00,5.85224,5.85224,5.84997,5.84997,7000000.0
2009-02-25 21:41:00,5.85139,5.85145,5.84762,5.84762,11000000.0
2009-02-25 21:42:00,5.84841,5.84892,5.84694,5.84766,18000000.0
2009-02-25 21:43:00,5.8482,5.84933,5.847,5.84924,13000000.0
2009-02-25 21:44:00,5.84906,5.84922,5.84708,5.84785,16000000.0
2009-02-25 21:45:00,5.84848,5.84907,5.84672,5.84718,11000000.0
2009-02-25 21:46:00,5.84801,5.8483,5.84594,5.84696,13000000.0
2009-02-25 21:47:00,5.84854,5.84867,5.84679,5.8474,13000000.0
2009-02-25 21:48:00,5.85029,5.85298,5.8478,5.85219,17000000.0
2009-02-25 21:49:00,5.8546,5.85648,5.85437,5.85591,8000000.0
2009-02-25 21:50:00,5.85539,5.85683,5.85461,5.85681,11000000.0
2009-02-25 21:51:00,5.85748,5.85917,5.85718,5.85894,13000000.0
2009-02-25 21:52:00,5.85878,5.85878,5.85473,5.85663,13000000.0
2009-02-25 21:53:00,5.85696,5.85698,5.855,5.85538,14000000.0
2009-02-25 21:54:00,5.85643,5.85809,5.85619,5.85665,11000000.0
2009-02-25 21:55:00,5.85642,5.85691,5.85501,5.85666,17000000.0
2009-02-25 21:56:00,5.85654,5.85669,5.85509,5.85509,12000000.0
2009-02-25 21:57:00,5.8565,5.8565,5.85347,5.85515,16000000.0
2009-02-25 21:58:00,5.85555,5.8562,5.85378,5.85378,9000000.0
2009-02-25 21:59:00,5.85491,5.85511,5.85293,5.85467,18000000.0
2009-02-25 22:00:00,5.85372,5.8546,5.85266,5.85324,13000000.0
2009-02-25 22:01:00,5.85344,5.85344,5.85209,5.85279,11000000.0
2009-02-25 22:02:00,5.85263,5.85292,5.85138,5.85238,17000000.0
2009-02-25 22:03:00,5.85248,5.853,5.85084,5.85168,23000000.0
2009-02-25 22:04:00,5.85098,5.85151,5.84929,5.8497,15000000.0
2009-02-25 22:05:00,5.84872,5.84926,5.84668,5.84668,14000000.0
2009-02-25 22:06:00,5.84792,5.84872,5.84685,5.84685,15000000.0
2009-02-25 22:07:00,5.8481,5.84817,5.84701,5.84775,9000000.0
2009-02-25 22:08:00,5.84862,5.84982,5.84665,5.84982,18000000.0
2009-02-25 22:09:00,5.849,5.84956,5.84807,5.84833,11000000.0
2009-02-25 22:10:00,5.84751,5.84898,5.84713,5.84831,7000000.0
2009-02-25 22:11:00,5.84902,5.85009,5.84828,5.84982,8000000.0
2009-02-25 22:12:00,5.84968,5.84968,5.84659,5.84689,16000000.0
2009-02-25 22:13:00,5.84711,5.84765,5.84562,5.84739,24000000.0
2009-02-25 22:14:00,5.84766,5.84766,5.84599,5.84682,9000000.0
2009-02-25 22:15:00,5.84418,5.84525,5.84309,5.84355,10000000.0
2009-02-25 22:16:00,5.84267,5.84305,5.84077,5.84151,13000000.0
2009-02-25 22:17:00,5.84087,5.84222,5.8404,5.8408,20000000.0
2009-02-25 22:18:00,5.84117,5.84175,5.8402,5.8406,11000000.0
2009-02-25 22:19:00,5.84111,5.84184,5.83962,5.84054,15000000.0
2009-02-25 22:20:00,5.84116,5.84128,5.83975,5.8409,16000000.0
2009-02-25 22:21:00,5.84102,5.84229,5.84048,5.84229,12000000.0
2009-02-25 22:22:00,5.84226,5.84248,5.84031,5.84031,14000000.0
2009-02-25 22:23:00,5.84176,5.84176,5.84024,5.84086,11000000.0
2009-02-25 22:24:00,5.84108,5.84127,5.83966,5.84046,16000000.0
2009-02-25 22:25:00,5.84134,5.84184,5.84031,5.84155,14000000.0
2009-02-25 22:26:00,5.84186,5.84286,5.84164,5.84174,10000000.0
2009-02-25 22:27:00,5.84336,5.84336,5.841,5.84109,14000000.0
2009-02-25 22:28:00,5.84149,5.84159,5.83996,5.84009,12000000.0
2009-02-25 22:29:00,5.84072,5.84105,5.83838,5.84105,13000000.0
2009-02-25 22:30:00,5.84076,5.84206,5.84076,5.84169,8000000.0
2009-02-25 22:31:00,5.84116,5.84231,5.84094,5.84099,11000000.0
2009-02-25 22:32:00,5.84214,5.843,5.84094,5.84261,20000000.0
2009-02-25 22:33:00,5.84286,5.84286,5.8413,5.84188,11000000.0
2009-02-25 22:34:00,5.84098,5.84277,5.84083,5.8414,10000000.0
2009-02-25 22:35:00,5.84145,5.84233,5.8403,5.84203,13000000.0
2009-02-25 22:36:00,5.84172,5.84186,5.84074,5.84097,9000000.0
2009-02-25 22:37:00,5.84178,5.84178,5.83957,5.83957,13000000.0
2009-02-25 22:38:00,5.8407,5.84112,5.83894,5.84,9000000.0
2009-02-25 22:39:00,5.84039,5.84087,5.83912,5.84044,12000000.0
2009-02-25 22:40:00,5.84087,5.84115,5.83929,5.84115,9000000.0
2009-02-25 22:41:00,5.84122,5.84122,5.83851,5.83947,14000000.0
2009-02-25 22:42:00,5.83943,5.84105,5.83914,5.84027,13000000.0
2009-02-25 22:43:00,5.83916,5.84107,5.83895,5.84058,12000000.0
2009-02-25 22:44:00,5.84179,5.84393,5.84043,5.84393,15000000.0
2009-02-25 22:45:00,5.84356,5.84356,5.84201,5.84212,13000000.0
2009-02-25 22:46:00,5.8421,5.84236,5.84064,5.84089,14000000.0
2009-02-25 22:47:00,5.84191,5.84378,5.84191,5.84279,15000000.0
2009-02-25 22:48:00,5.84368,5.84404,5.84212,5.84399,13000000.0
2009-02-25 22:49:00,5.84352,5.84533,5.84333,5.84533,13000000.0
2009-02-25 22:50:00,5.84508,5.84546,5.84409,5.84523,15000000.0
2009-02-25 22:51:00,5.84385,5.84597,5.84362,5.84546,14000000.0
2009-02-25 22:52:00,5.84562,5.84658,5.84514,5.84658,9000000.0
2009-02-25 22:53:00,5.84669,5.84694,5.84539,5.84693,15000000.0
2009-02-25 22:54:00,5.84711,5.84746,5.84566,5.84746,17000000.0
2009-02-25 22:55:00,5.84769,5.85004,5.84688,5.84973,16000000.0
2009-02-25 22:56:00,5.85102,5.85431,5.8498,5.84998,13000000.0
2009-02-25 22:57:00,5.85084,5.85188,5.85043,5.85137,8000000.0
2009-02-25 22:58:00,5.85029,5.8518,5.85022,5.8508,8000000.0
2009-02-25 22:59:00,5.85071,5.85332,5.85071,5.85332,19000000.0
2009-02-25 23:00:00,5.85371,5.85644,5.85371,5.85644,10000000.0
2009-02-25 23:01:00,5.85666,5.85701,5.85569,5.85701,7000000.0
2009-02-25 23:02:00,5.85539,5.85606,5.85431,5.85477,15000000.0
2009-02-25 23:03:00,5.85507,5.85563,5.85368,5.8544,17000000.0
2009-02-25 23:04:00,5.85564,5.85564,5.85286,5.85304,19000000.0
2009-02-25 23:05:00,5.85472,5.85565,5.85426,5.85482,9000000.0
2009-02-25 23:06:00,5.85612,5.8578,5.85497,5.85663,12000000.0
2009-02-25 23:07:00,5.85659,5.85804,5.85652,5.85775,14000000.0
2009-02-25 23:08:00,5.85879,5.85961,5.85716,5.85814,16000000.0
2009-02-25 23:09:00,5.85944,5.8598,5.85803,5.85939,9000000.0
2009-02-25 23:10:00,5.86066,5.86074,5.85936,5.86034,12000000.0
2009-02-25 23:11:00,5.86044,5.86182,5.86043,5.8618,14000000.0
2009-02-25 23:12:00,5.86066,5.86137,5.86023,5.86053,7000000.0
2009-02-25 23:13:00,5.86065,5.86266,5.85998,5.8624,14000000.0
2009-02-25 23:14:00,5.86187,5.86269,5.86071,5.86166,19000000.0
2009-02-25 23:15:00,5.86101,5.86101,5.85885,5.85934,13000000.0
2009-02-25 23:16:00,5.85921,5.86031,5.85566,5.85566,15000000.0
2009-02-25 23:17:00,5.85715,5.85715,5.85494,5.85494,11000000.0
2009-02-25 23:18:00,5.85654,5.85654,5.85509,5.85569,12000000.0
2009-02-25 23:19:00,5.85619,5.85619,5.85433,5.85606,14000000.0
2009-02-25 23:20:00,5.85504,5.85607,5.85453,5.85558,19000000.0
2009-02-25 23:21:00,5.85372,5.85484,5.85372,5.8548,7000000.0
2009-02-25 23:22:00,5.85478,5.85628,5.85418,5.85513,15000000.0
2009-02-25 23:23:00,5.85571,5.85747,5.85563,5.85689,11000000.0
2009-02-25 23:24:00,5.85661,5.85756,5.85617,5.85736,14000000.0
2009-02-25 23:25:00,5.85752,5.85762,5.85654,5.85674,11000000.0
2009-02-25 23:26:00,5.85846,5.85846,5.85685,5.85749,14000000.0
2009-02-25 23:27:00,5.858,5.858,5.85574,5.85574,11000000.0
2009-02-25 23:28:00,5.85693,5.85725,5.85587,5.85672,12000000.0
2009-02-25 23:29:00,5.85754,5.85754,5.8553,5.8553,16000000.0
2009-02-25 23:30:00,5.85636,5.85701,5.85503,5.85572,20000000.0
2009-02-25 23:31:00,5.85688,5.85688,5.85385,5.8549,11000000.0
2009-02-25 23:32:00,5.85479,5.85496,5.85275,5.85312,16000000.0
2009-02-25 23:33:00,5.85425,5.85425,5.8531,5.85316,12000000.0
2009-02-25 23:34:00,5.85272,5.85449,5.85272,5.8533,13000000.0
2009-02-25 23:35:00,5.85317,5.85442,5.85274,5.85341,9000000.0
2009-02-25 23:36:00,5.85526,5.85526,5.85312,5.85432,9000000.0
2009-02-25 23:37:00,5.85249,5.85499,5.85249,5.85359,14000000.0
2009-02-25 23:38:00,5.85418,5.85449,5.85267,5.85429,13000000.0
2009-02-25 23:39:00,5.85302,5.85352,5.85171,5.8523,17000000.0
2009-02-25 23:40:00,5.85237,5.85253,5.85115,5.85145,12000000.0
2009-02-25 23:41:00,5.85306,5.8536,5.85091,5.85232,17000000.0
2009-02-25 23:42:00,5.85328,5.85344,5.85215,5.8534,22000000.0
2009-02-25 23:43:00,5.85236,5.85331,5.85158,5.85197,15000000.0
2009-02-25 23:44:00,5.8512,5.85373,5.8512,5.85255,14000000.0
2009-02-25 23:45:00,5.8537,5.8537,5.85112,5.85323,20000000.0
2009-02-25 23:46:00,5.85122,5.85249,5.85043,5.85043,14000000.0
2009-02-25 23:47:00,5.85092,5.85106,5.85006,5.85062,10000000.0
2009-02-25 23:48:00,5.85023,5.85146,5.84946,5.84958,18000000.0
2009-02-25 23:49:00,5.85056,5.85073,5.84897,5.84919,14000000.0
2009-02-25 23:50:00,5.85029,5.85119,5.84947,5.85019,13000000.0
2009-02-25 23:51:00,5.84993,5.85109,5.84921,5.84921,8000000.0
2009-02-25 23:52:00,5.85096,5.85096,5.8494,5.85049,16000000.0
2009-02-25 23:53:00,5.85016,5.85064,5.84894,5.84894,18000000.0
2009-02-25 23:54:00,5.85119,5.85155,5.84932,5.85031,12000000.0
2009-02-25 23:55:00,5.85137,5.85152,5.84982,5.85096,19000000.0
2009-02-25 23:56:00,5.85149,5.85149,5.85023,5.85053,14000000.0
2009-02-25 23:57:00,5.85039,5.85098,5.85015,5.85044,16000000.0
2009-02-25 23:58:00,5.85027,5.85042,5.84838,5.8493,13000000.0
2009-02-25 23:59:00,5.84873,5.84898,5.84761,5.84839,14000000.0
2009-02-26 00:00:00,5.84886,5.85011,5.8477,5.84868,17000000.0
2009-02-26 00:01:00,5.85053,5.85172,5.84992,5.85134,12000000.0
2009-02-26 00:02:00,5.8509,5.85211,5.8508,5.85153,15000000.0
2009-02-26 00:03:00,5.85173,5.85225,5.85068,5.85201,14000000.0
2009-02-26 00:04:00,5.85181,5.85181,5.85029,5.85029,12000000.0
2009-02-26 00:05:00,5.85133,5.8527,5.8508,5.85191,12000000.0
2009-02-26 00:06:00,5.8513,5.85208,5.85025,5.85095,12000000.0
2009-02-26 00:07:00,5.85128,5.85138,5.84955,5.84997,11000000.0
2009-02-26 00:08:00,5.84921,5.85069,5.84755,5.84795,15000000.0
2009-02-26 00:09:00,5.8483,5.84833,5.84639,5.8475,12000000.0
2009-02-26 00:10:00,5.84598,5.84703,5.84337,5.845,19000000.0
2009-02-26 00:11:00,5.84563,5.84563,5.8438,5.84455,8000000.0
2009-02-26 00:12:00,5.84442,5.8448,5.84442,5.84463,9000000.0
2009-02-26 00:13:00,5.84561,5.84631,5.84481,5.84596,13000000.0
2009-02-26 00:14:00,5.84652,5.84676,5.8446,5.84483,14000000.0
2009-02-26 00:15:00,5.84571,5.84663,5.84525,5.84573,12000000.0
2009-02-26 00:16:00,5.84601,5.84734,5.84539,5.84539,12000000.0
2009-02-26 00:17:00,5.84598,5.84605,5.84585,5.84598,10000000.0
2009-02-26 00:18:00,5.84723,5.84723,5.84487,5.84487,19000000.0
2009-02-26 00:19:00,5.84485,5.84514,5.84485,5.84485,12000000.0
2009-02-26 00:20:00,5.84618,5.8472,5.84618,5.8467,11000000.0
2009-02-26 00:21:00,5.84819,5.84888,5.84713,5.84814,14000000.0
2009-02-26 00:22:00,5.84784,5.8487,5.84713,5.84792,13000000.0
2009-02-26 00:23:00,5.84803,5.84978,5.84772,5.84772,13000000.0
2009-02-26 00:24:00,5.84809,5.84976,5.84809,5.84877,9000000.0
2009-02-26 00:25:00,5.84982,5.84982,5.84831,5.84932,13000000.0
2009-02-26 00:26:00,5.85107,5.85111,5.84934,5.8504,14000000.0
2009-02-26 00:27:00,5.84994,5.85097,5.84938,5.85053,15000000.0
2009-02-26 00:28:00,5.85026,5.85063,5.84928,5.85023,7000000.0
2009-02-26 00:29:00,5.85146,5.85149,5.84973,5.85109,17000000.0
2009-02-26 00:30:00,5.85186,5.85186,5.84995,5.85008,9000000.0
2009-02-26 00:31:00,5.84933,5.85073,5.84933,5.84956,13000000.0
2009-02-26 00:32:00,5.85113,5.85113,5.84937,5.84937,8000000.0
2009-02-26 00:33:00,5.85035,5.8507,5.84942,5.84964,19000000.0
2009-02-26 00:34:00,5.85174,5.85179,5.85042,5.8512,15000000.0
2009-02-26 00:35:00,5.85133,5.85244,5.85055,5.85118,12000000.0
2009-02-26 00:36:00,5.85248,5.85249,5.85109,5.85192,15000000.0
2009-02-26 00:37:00,5.85211,5.85616,5.85211,5.8527,15000000.0
2009-02-26 00:38:00,5.85254,5.85305,5.85183,5.85296,18000000.0
2009-02-26 00:39:00,5.85259,5.85313,5.85215,5.85215,20000000.0
2009-02-26 00:40:00,5.85243,5.85316,5.85134,5.85134,10000000.0
2009-02-26 00:41:00,5.8518,5.85244,5.85142,5.85158,9000000.0
2009-02-26 00:42:00,5.85294,5.85294,5.85164,5.85183,16000000.0
2009-02-26 00:43:00,5.85221,5.85269,5.85167,5.85197,16000000.0
2009-02-26 00:44:00,5.85192,5.85207,5.85162,5.85162,10000000.0
2009-02-26 00:45:00,5.85166,5.85207,5.85084,5.85141,16000000.0
2009-02-26 00:46:00,5.85124,5.85268,5.85081,5.85166,12000000.0
2009-02-26 00:47:00,5.85226,5.85283,5.85133,5.85133,8000000.0
2009-02-26 00:48:00,5.85227,5.85268,5.85175,5.85188,16000000.0
2009-02-26 00:49:00,5.85198,5.85206,5.85178,5.8519,11000000.0
2009-02-26 00:50:00,5.8519,5.85192,5.8516,5.85166,9000000.0
2009-02-26 00:51:00,5.85192,5.85195,5.85174,5.85174,9000000.0
2009-02-26 00:52:00,5.85178,5.85317,5.85178,5.85206,18000000.0
2009-02-26 00:53:00,5.85298,5.85298,5.85107,5.85177,12000000.0
2009-02-26 00:54:00,5.85248,5.85248,5.85116,5.85166,12000000.0
2009-02-26 00:55:00,5.85241,5.85241,5.84987,5.85072,11000000.0
2009-02-26 00:56:00,5.85014,5.85133,5.84947,5.84947,14000000.0
2009-02-26 00:57:00,5.85119,5.85119,5.84978,5.8502,15000000.0
2009-02-26 00:58:00,5.85069,5.8511,5.84979,5.85054,9000000.0
2009-02-26 00:59:00,5.8514,5.8514,5.85007,5.8504,17000000.0
2009-02-26 01:00:00,5.85009,5.85063,5.84932,5.85017,12000000.0
2009-02-26 01:01:00,5.84958,5.85124,5.84958,5.85055,15000000.0
2009-02-26 01:02:00,5.85052,5.85068,5.84954,5.85056,10000000.0
2009-02-26 01:03:00,5.85035,5.8507,5.84871,5.84906,13000000.0
2009-02-26 01:04:00,5.85022,5.85039,5.84801,5.84888,13000000.0
2009-02-26 01:05:00,5.84868,5.85024,5.84828,5.8486,13000000.0
2009-02-26 01:06:00,5.84941,5.85024,5.84831,5.84934,12000000.0
2009-02-26 01:07:00,5.84888,5.84947,5.84836,5.84878,13000000.0
2009-02-26 01:08:00,5.84884,5.84973,5.84832,5.84889,15000000.0
2009-02-26 01:09:00,5.84927,5.84941,5.84832,5.84868,17000000.0
2009-02-26 01:10:00,5.84856,5.84872,5.84816,5.84863,10000000.0
2009-02-26 01:11:00,5.85013,5.85246,5.85,5.85133,11000000.0
2009-02-26 01:12:00,5.85156,5.85439,5.85137,5.85317,10000000.0
2009-02-26 01:13:00,5.85402,5.85402,5.8519,5.8524,11000000.0
2009-02-26 01:14:00,5.85269,5.8554,5.85268,5.85482,13000000.0
2009-02-26 01:15:00,5.85319,5.85457,5.85319,5.85421,9000000.0
2009-02-26 01:16:00,5.85388,5.85455,5.85319,5.85361,12000000.0
2009-02-26 01:17:00,5.85366,5.85409,5.85241,5.85241,11000000.0
2009-02-26 01:18:00,5.85287,5.85331,5.85221,5.85274,12000000.0
2009-02-26 01:19:00,5.85238,5.85424,5.85238,5.85418,19000000.0
2009-02-26 01:20:00,5.85295,5.85315,5.85295,5.85295,11000000.0
2009-02-26 01:21:00,5.85365,5.85365,5.85244,5.8528,12000000.0
2009-02-26 01:22:00,5.85191,5.85264,5.85191,5.85264,9000000.0
2009-02-26 01:23:00,5.8533,5.8533,5.85019,5.85175,13000000.0
2009-02-26 01:24:00,5.85076,5.85105,5.84901,5.84901,14000000.0
2009-02-26 01:25:00,5.84975,5.85058,5.84914,5.84917,11000000.0
2009-02-26 01:26:00,5.84956,5.84982,5.84802,5.84922,10000000.0
2009-02-26 01:27:00,5.84859,5.84903,5.84758,5.84758,17000000.0
2009-02-26 01:28:00,5.84912,5.84954,5.84752,5.84838,13000000.0
2009-02-26 01:29:00,5.84773,5.84935,5.84773,5.84913,19000000.0
2009-02-26 01:30:00,5.8491,5.8491,5.84743,5.84808,15000000.0
2009-02-26 01:31:00,5.84896,5.84896,5.84701,5.84868,15000000.0
2009-02-26 01:32:00,5.84781,5.84821,5.84676,5.8477,12000000.0
2009-02-26 01:33:00,5.84719,5.84758,5.84651,5.84687,8000000.0
2009-02-26 01:34:00,5.84788,5.84829,5.84612,5.84695,18000000.0
2009-02-26 01:35:00,5.84627,5.84843,5.84627,5.84843,12000000.0
2009-02-26 01:36:00,5.8468,5.84824,5.84644,5.84672,16000000.0
2009-02-26 01:37:00,5.8464,5.84761,5.84625,5.84633,15000000.0
2009-02-26 01:38:00,5.84708,5.84715,5.84695,5.84715,18000000.0
2009-02-26 01:39:00,5.84676,5.84906,5.84676,5.84906,10000000.0
2009-02-26 01:40:00,5.84814,5.84875,5.84725,5.84732,11000000.0
2009-02-26 01:41:00,5.84801,5.84857,5.84719,5.84843,16000000.0
2009-02-26 01:42:00,5.84785,5.84805,5.84785,5.84798,14000000.0
2009-02-26 01:43:00,5.84858,5.84922,5.84786,5.84862,16000000.0
2009-02-26 01:44:00,5.84973,5.84996,5.84835,5.84871,15000000.0
2009-02-26 01:45:00,5.84911,5.85056,5.84816,5.8501,16000000.0
2009-02-26 01:46:00,5.85169,5.85241,5.8509,5.85166,9000000.0
2009-02-26 01:47:00,5.85231,5.85273,5.85129,5.85129,17000000.0
2009-02-26 01:48:00,5.85045,5.85218,5.85045,5.85117,16000000.0
2009-02-26 01:49:00,5.8513,5.8513,5.84923,5.8493,10000000.0
2009-02-26 01:50:00,5.84902,5.84943,5.84812,5.84812,11000000.0
2009-02-26 01:51:00,5.84918,5.85034,5.84822,5.84956,12000000.0
2009-02-26 01:52:00,5.84944,5.84988,5.8483,5.84896,12000000.0
2009-02-26 01:53:00,5.8503,5.8503,5.84817,5.84838,18000000.0
2009-02-26 01:54:00,5.84886,5.84968,5.84838,5.84934,14000000.0
2009-02-26 01:55:00,5.84887,5.84905,5.84812,5.84854,18000000.0
2009-02-26 01:56:00,5.84913,5.85034,5.84913,5.84933,8000000.0
2009-02-26 01:57:00,5.8495,5.85029,5.84861,5.84896,13000000.0
2009-02-26 01:58:00,5.84884,5.85013,5.84866,5.84966,11000000.0
2009-02-26 01:59:00,5.84918,5.85239,5.84918,5.85239,11000000.0
2009-02-26 02:00:00,5.85265,5.85286,5.85259,5.85283,16000000.0
2009-02-26 02:01:00,5.85206,5.85206,5.85034,5.85147,21000000.0
2009-02-26 02:02:00,5.85177,5.85177,5.85004,5.85057,10000000.0
2009-02-26 02:03:00,5.84974,5.85137,5.84974,5.85067,8000000.0
2009-02-26 02:04:00,5.8506,5.85131,5.84962,5.85047,14000000.0
2009-02-26 02:05:00,5.85014,5.85084,5.8487,5.8487,14000000.0
2009-02-26 02:06:00,5.85078,5.85078,5.84848,5.84848,15000000.0
2009-02-26 02:07:00,5.84893,5.84928,5.84736,5.84736,10000000.0
2009-02-26 02:08:00,5.84673,5.84814,5.84595,5.84679,16000000.0
2009-02-26 02:09:00,5.84585,5.84686,5.84526,5.84616,18000000.0
2009-02-26 02:10:00,5.84536,5.84788,5.84535,5.84788,16000000.0
2009-02-26 02:11:00,5.8486,5.84873,5.84674,5.84751,14000000.0
2009-02-26 02:12:00,5.84814,5.84845,5.84755,5.84786,10000000.0
2009-02-26 02:13:00,5.84792,5.84792,5.84573,5.8466,15000000.0
2009-02-26 02:14:00,5.8476,5.84883,5.84616,5.84714,19000000.0
2009-02-26 02:15:00,5.84885,5.84918,5.84709,5.84775,12000000.0
2009-02-26 02:16:00,5.84713,5.84753,5.84612,5.84725,18000000.0
2009-02-26 02:17:00,5.84644,5.84726,5.84501,5.84522,14000000.0
2009-02-26 02:18:00,5.84459,5.84553,5.84388,5.84509,12000000.0
2009-02-26 02:19:00,5.84384,5.84578,5.84384,5.8455,14000000.0
2009-02-26 02:20:00,5.84459,5.84688,5.84459,5.8459,13000000.0
2009-02-26 02:21:00,5.84758,5.84791,5.84646,5.84791,15000000.0
2009-02-26 02:22:00,5.84775,5.85098,5.84775,5.84848,13000000.0
2009-02-26 02:23:00,5.84963,5.84989,5.84795,5.84837,16000000.0
2009-02-26 02:24:00,5.84882,5.84956,5.84794,5.84794,17000000.0
2009-02-26 02:25:00,5.8489,5.84913,5.84791,5.8484,10000000.0
2009-02-26 02:26:00,5.84715,5.84827,5.847,5.84766,13000000.0
2009-02-26 02:27:00,5.84849,5.84849,5.84585,5.84603,7000000.0
2009-02-26 02:28:00,5.84648,5.84648,5.84426,5.84441,9000000.0
2009-02-26 02:29:00,5.84597,5.84613,5.84502,5.84521,20000000.0
2009-02-26 02:30:00,5.84452,5.84452,5.8417,5.84215,11000000.0
2009-02-26 02:31:00,5.84034,5.84069,5.83944,5.83992,9000000.0
2009-02-26 02:32:00,5.83892,5.84029,5.83866,5.83916,13000000.0
2009-02-26 02:33:00,5.84041,5.84041,5.83853,5.83888,14000000.0
2009-02-26 02:34:00,5.83888,5.83979,5.83864,5.83924,17000000.0
2009-02-26 02:35:00,5.83889,5.83974,5.83771,5.83815,15000000.0
2009-02-26 02:36:00,5.83844,5.83981,5.83754,5.83842,14000000.0
2009-02-26 02:37:00,5.83693,5.83801,5.83543,5.83658,13000000.0
2009-02-26 02:38:00,5.83706,5.83813,5.83548,5.83768,14000000.0
2009-02-26 02:39:00,5.83887,5.83915,5.83745,5.8383,15000000.0
2009-02-26 02:40:00,5.83914,5.83914,5.83596,5.83702,12000000.0
2009-02-26 02:41:00,5.83662,5.83694,5.83452,5.83504,13000000.0
2009-02-26 02:42:00,5.83552,5.8375,5.83518,5.83652,16000000.0
2009-02-26 02:43:00,5.83624,5.83859,5.83624,5.83809,18000000.0
2009-02-26 02:44:00,5.83897,5.83897,5.83696,5.83856,10000000.0
2009-02-26 02:45:00,5.8372,5.83727,5.83473,5.83473,14000000.0
2009-02-26 02:46:00,5.83618,5.8368,5.83481,5.83662,18000000.0
2009-02-26 02:47:00,5.83555,5.83731,5.83555,5.83641,17000000.0
2009-02-26 02:48:00,5.83662,5.83765,5.83574,5.83604,7000000.0
2009-02-26 02:49:00,5.83888,5.83965,5.83715,5.83942,13000000.0
2009-02-26 02:50:00,5.83992,5.84016,5.83807,5.83946,14000000.0
2009-02-26 02:51:00,5.83861,5.84019,5.83861,5.84008,15000000.0
2009-02-26 02:52:00,5.8391,5.84152,5.83902,5.84018,15000000.0
2009-02-26 02:53:00,5.84025,5.84059,5.83957,5.83967,9000000.0
2009-02-26 02:54:00,5.84122,5.84193,5.84026,5.84096,13000000.0
2009-02-26 02:55:00,5.84122,5.84162,5.84035,5.84088,11000000.0
2009-02-26 02:56:00,5.8424,5.84427,5.84157,5.84424,18000000.0
2009-02-26 02:57:00,5.84429,5.84429,5.84068,5.84184,13000000.0
2009-02-26 02:58:00,5.84002,5.84297,5.84002,5.84297,9000000.0
2009-02-26 02:59:00,5.84302,5.84318,5.84158,5.84228,14000000.0
2009-02-26 03:00:00,5.84064,5.84138,5.83987,5.83999,11000000.0
2009-02-26 03:01:00,5.8386,5.84077,5.83788,5.84077,11000000.0
2009-02-26 03:02:00,5.84097,5.84125,5.83917,5.84062,11000000.0
2009-02-26 03:03:00,5.84151,5.84151,5.83982,5.84037,23000000.0
2009-02-26 03:04:00,5.84053,5.84078,5.83841,5.83851,11000000.0
2009-02-26 03:05:00,5.84017,5.84386,5.83998,5.83998,17000000.0
2009-02-26 03:06:00,5.84156,5.84182,5.8402,5.8412,9000000.0
2009-02-26 03:07:00,5.84169,5.84169,5.84015,5.84041,15000000.0
2009-02-26 03:08:00,5.84091,5.84091,5.83875,5.8399,12000000.0
2009-02-26 03:09:00,5.83825,5.83947,5.83801,5.83867,15000000.0
2009-02-26 03:10:00,5.83855,5.84076,5.8379,5.83962,19000000.0
2009-02-26 03:11:00,5.84002,5.84052,5.83856,5.84052,15000000.0
2009-02-26 03:12:00,5.83979,5.84024,5.83814,5.83844,18000000.0
2009-02-26 03:13:00,5.83825,5.83825,5.83567,5.83714,18000000.0
2009-02-26 03:14:00,5.83754,5.83817,5.83686,5.83764,10000000.0
2009-02-26 03:15:00,5.83824,5.83824,5.8341,5.8341,7000000.0
2009-02-26 03:16:00,5.83466,5.83524,5.83256,5.83256,8000000.0
2009-02-26 03:17:00,5.83279,5.83483,5.83221,5.83483,10000000.0
2009-02-26 03:18:00,5.83565,5.83691,5.8349,5.83665,15000000.0
2009-02-26 03:19:00,5.83536,5.8372,5.83507,5.83599,10000000.0
2009-02-26 03:20:00,5.83594,5.83689,5.83524,5.83605,16000000.0
2009-02-26 03:21:00,5.83685,5.83743,5.83589,5.83612,11000000.0
2009-02-26 03:22:00,5.83655,5.83655,5.83506,5.83567,10000000.0
2009-02-26 03:23:00,5.83463,5.83613,5.83422,5.83508,12000000.0
2009-02-26 03:24:00,5.83632,5.83754,5.83557,5.83638,13000000.0
2009-02-26 03:25:00,5.83692,5.83692,5.83574,5.83604,11000000.0
2009-02-26 03:26:00,5.83589,5.8367,5.83524,5.83524,13000000.0
2009-02-26 03:27:00,5.83641,5.83654,5.83478,5.83581,14000000.0
2009-02-26 03:28:00,5.83473,5.83627,5.83464,5.83627,18000000.0
2009-02-26 03:29:00,5.83561,5.83738,5.83561,5.83568,15000000.0
2009-02-26 03:30:00,5.83707,5.83741,5.83613,5.83626,10000000.0
2009-02-26 03:31:00,5.83746,5.83895,5.83675,5.83794,13000000.0
2009-02-26 03:32:00,5.83925,5.83973,5.83675,5.83914,16000000.0
2009-02-26 03:33:00,5.83983,5.84013,5.83845,5.83894,13000000.0
2009-02-26 03:34:00,5.84024,5.84031,5.8387,5.83879,16000000.0
2009-02-26 03:35:00,5.83997,5.84008,5.83912,5.83928,10000000.0
2009-02-26 03:36:00,5.8394,5.84085,5.83936,5.83985,11000000.0
2009-02-26 03:37:00,5.84063,5.84166,5.8396,5.84106,13000000.0
2009-02-26 03:38:00,5.84178,5.84178,5.84047,5.84144,13000000.0
2009-02-26 03:39:00,5.84076,5.84162,5.83983,5.84091,13000000.0
2009-02-26 03:40:00,5.8417,5.8417,5.84016,5.84126,12000000.0
2009-02-26 03:41:00,5.84072,5.84242,5.84038,5.84242,16000000.0
2009-02-26 03:42:00,5.8426,5.8426,5.84055,5.84234,21000000.0
2009-02-26 03:43:00,5.84232,5.84242,5.84092,5.84092,18000000.0
2009-02-26 03:44:00,5.84275,5.84275,5.84041,5.84041,15000000.0
2009-02-26 03:45:00,5.84166,5.84177,5.84013,5.84109,9000000.0
2009-02-26 03:46:00,5.84107,5.8414,5.84001,5.84099,8000000.0
2009-02-26 03:47:00,5.8392,5.84024,5.83855,5.83938,11000000.0
2009-02-26 03:48:00,5.83923,5.84007,5.83816,5.83888,9000000.0
2009-02-26 03:49:00,5.83957,5.83957,5.838,5.838,16000000.0
2009-02-26 03:50:00,5.83807,5.83901,5.83692,5.83747,19000000.0
2009-02-26 03:51:00,5.83875,5.83875,5.8374,5.8374,9000000.0
2009-02-26 03:52:00,5.83852,5.83925,5.83721,5.83815,19000000.0
2009-02-26 03:53:00,5.83863,5.83948,5.83824,5.83824,10000000.0
2009-02-26 03:54:00,5.83845,5.83996,5.83817,5.83963,17000000.0
2009-02-26 03:55:00,5.84089,5.84163,5.84004,5.84055,16000000.0
2009-02-26 03:56:00,5.84079,5.84133,5.84058,5.84116,7000000.0
2009-02-26 03:57:00,5.84002,5.84164,5.84002,5.84041,11000000.0
2009-02-26 03:58:00,5.84053,5.84167,5.84003,5.84003,12000000.0
2009-02-26 03:59:00,5.84103,5.84243,5.8399,5.84127,17000000.0
2009-02-26 04:00:00,5.84047,5.84055,5.83867,5.83928,12000000.0
2009-02-26 04:01:00,5.83987,5.84119,5.83932,5.84118,16000000.0
2009-02-26 04:02:00,5.83999,5.84162,5.83999,5.84008,14000000.0
2009-02-26 04:03:00,5.83936,5.84087,5.83888,5.83989,12000000.0
2009-02-26 04:04:00,5.83938,5.84043,5.83904,5.83948,16000000.0
2009-02-26 04:05:00,5.84007,5.841,5.83943,5.84022,13000000.0
2009-02-26 04:06:00,5.84047,5.8416,5.83957,5.84148,16000000.0
2009-02-26 04:07:00,5.84132,5.84135,5.84,5.8409,13000000.0
2009-02-26 04:08:00,5.84111,5.8417,5.84014,5.84014,14000000.0
2009-02-26 04:09:00,5.84153,5.8437,5.84092,5.8437,10000000.0
2009-02-26 04:10:00,5.8432,5.84548,5.8432,5.84413,12000000.0
2009-02-26 04:11:00,5.84393,5.84504,5.84369,5.84446,14000000.0
2009-02-26 04:12:00,5.84534,5.84818,5.84509,5.84665,19000000.0
2009-02-26 04:13:00,5.84662,5.84843,5.84662,5.84805,20000000.0
2009-02-26 04:14:00,5.8476,5.84818,5.84622,5.84622,12000000.0
2009-02-26 04:15:00,5.8458,5.84624,5.84504,5.84512,8000000.0
2009-02-26 04:16:00,5.8449,5.84549,5.84348,5.8443,13000000.0
2009-02-26 04:17:00,5.84674,5.84694,5.84479,5.84479,15000000.0
2009-02-26 04:18:00,5.84579,5.84579,5.84512,5.84574,9000000.0
2009-02-26 04:19:00,5.84609,5.84651,5.84486,5.84563,12000000.0
2009-02-26 04:20:00,5.8472,5.84747,5.84646,5.84646,9000000.0
2009-02-26 04:21:00,5.84797,5.84803,5.84662,5.84734,17000000.0
2009-02-26 04:22:00,5.84837,5.85023,5.848,5.85021,14000000.0
2009-02-26 04:23:00,5.85034,5.85051,5.84905,5.84959,10000000.0
2009-02-26 04:24:00,5.85014,5.85014,5.84852,5.84864,12000000.0
2009-02-26 04:25:00,5.8504,5.8504,5.84611,5.84663,10000000.0
2009-02-26 04:26:00,5.84612,5.84635,5.84515,5.84585,7000000.0
2009-02-26 04:27:00,5.84624,5.84704,5.84495,5.84495,15000000.0
2009-02-26 04:28:00,5.84505,5.84587,5.84427,5.84473,7000000.0
2009-02-26 04:29:00,5.8448,5.84565,5.84361,5.84361,14000000.0
2009-02-26 04:30:00,5.84379,5.84514,5.84333,5.84428,11000000.0
2009-02-26 04:31:00,5.84321,5.84521,5.84284,5.84357,15000000.0
2009-02-26 04:32:00,5.84545,5.84709,5.84471,5.84571,17000000.0
2009-02-26 04:33:00,5.84754,5.84881,5.84739,5.84869,14000000.0
2009-02-26 04:34:00,5.84785,5.84788,5.84664,5.84773,9000000.0
2009-02-26 04:35:00,5.84695,5.84762,5.84627,5.84703,12000000.0
2009-02-26 04:36:00,5.8482,5.8482,5.84595,5.84641,12000000.0
2009-02-26 04:37:00,5.84761,5.84796,5.84617,5.84668,12000000.0
2009-02-26 04:38:00,5.84736,5.84772,5.84684,5.84736,11000000.0
2009-02-26 04:39:00,5.84562,5.84641,5.84365,5.84381,17000000.0
2009-02-26 04:40:00,5.84326,5.84442,5.8432,5.84395,9000000.0
2009-02-26 04:41:00,5.84422,5.84552,5.84412,5.84496,10000000.0
2009-02-26 04:42:00,5.84387,5.84606,5.84387,5.84599,8000000.0
2009-02-26 04:43:00,5.84443,5.84559,5.8437,5.8437,18000000.0
2009-02-26 04:44:00,5.84435,5.84488,5.84353,5.84406,9000000.0
2009-02-26 04:45:00,5.84335,5.84447,5.84308,5.84376,9000000.0
2009-02-26 04:46:00,5.84475,5.84475,5.84332,5.84355,16000000.0
2009-02-26 04:47:00,5.84488,5.84494,5.84327,5.84369,12000000.0
2009-02-26 04:48:00,5.84452,5.84466,5.8436,5.8436,10000000.0
2009-02-26 04:49:00,5.84375,5.84395,5.84375,5.84375,16000000.0
2009-02-26 04:50:00,5.84486,5.84518,5.84409,5.8442,16000000.0
2009-02-26 04:51:00,5.8446,5.84518,5.84395,5.84423,20000000.0
2009-02-26 04:52:00,5.84516,5.84516,5.84361,5.84418,13000000.0
2009-02-26 04:53:00,5.84518,5.84607,5.84442,5.84586,11000000.0
2009-02-26 04:54:00,5.84437,5.84534,5.84398,5.84473,11000000.0
2009-02-26 04:55:00,5.84535,5.84542,5.84291,5.84383,12000000.0
2009-02-26 04:56:00,5.84384,5.84471,5.84282,5.84387,16000000.0
2009-02-26 04:57:00,5.845,5.8452,5.84363,5.84396,7000000.0
2009-02-26 04:58:00,5.84465,5.84478,5.84353,5.84401,13000000.0
2009-02-26 04:59:00,5.84366,5.84525,5.84347,5.84386,17000000.0
2009-02-26 05:00:00,5.84403,5.8453,5.84384,5.84423,10000000.0
2009-02-26 05:01:00,5.84467,5.84493,5.84312,5.84351,13000000.0
2009-02-26 05:02:00,5.84357,5.84357,5.84218,5.84303,18000000.0
2009-02-26 05:03:00,5.84337,5.84355,5.84263,5.84299,9000000.0
2009-02-26 05:04:00,5.84408,5.84423,5.84307,5.84341,12000000.0
2009-02-26 05:05:00,5.84338,5.84564,5.84338,5.84559,10000000.0
2009-02-26 05:06:00,5.84599,5.84599,5.84461,5.84525,20000000.0
2009-02-26 05:07:00,5.84617,5.84617,5.84415,5.84554,10000000.0
2009-02-26 05:08:00,5.84594,5.84734,5.84536,5.84686,17000000.0
2009-02-26 05:09:00,5.84796,5.84864,5.84731,5.84843,15000000.0
2009-02-26 05:10:00,5.84748,5.84856,5.84669,5.84669,10000000.0
2009-02-26 05:11:00,5.84769,5.84833,5.84658,5.84708,16000000.0
2009-02-26 05:12:00,5.84838,5.84849,5.84448,5.84457,7000000.0
2009-02-26 05:13:00,5.84442,5.84525,5.84362,5.84362,12000000.0
2009-02-26 05:14:00,5.84517,5.84547,5.84412,5.84547,14000000.0
2009-02-26 05:15:00,5.84441,5.84511,5.84359,5.8442,16000000.0
2009-02-26 05:16:00,5.84536,5.84536,5.84383,5.84427,15000000.0
2009-02-26 05:17:00,5.84411,5.84571,5.84411,5.84532,10000000.0
2009-02-26 05:18:00,5.84606,5.84649,5.8448,5.84484,13000000.0
2009-02-26 05:19:00,5.84478,5.84582,5.84335,5.84408,13000000.0
2009-02-26 05:20:00,5.84353,5.84481,5.843,5.84426,20000000.0
2009-02-26 05:21:00,5.84366,5.84452,5.84304,5.84379,9000000.0
2009-02-26 05:22:00,5.84241,5.8447,5.84226,5.84418,17000000.0
2009-02-26 05:23:00,5.84512,5.84575,5.84402,5.84509,14000000.0
2009-02-26 05:24:00,5.8448,5.84658,5.8448,5.84539,19000000.0
2009-02-26 05:25:00,5.84567,5.84656,5.84442,5.84656,13000000.0
2009-02-26 05:26:00,5.84596,5.84741,5.84509,5.84631,13000000.0
2009-02-26 05:27:00,5.84632,5.84679,5.84488,5.84559,13000000.0
2009-02-26 05:28:00,5.84567,5.84767,5.84567,5.84579,10000000.0
2009-02-26 05:29:00,5.84561,5.84732,5.84504,5.84618,17000000.0
2009-02-26 05:30:00,5.84565,5.8467,5.84445,5.84473,21000000.0
2009-02-26 05:31:00,5.84563,5.84633,5.84489,5.84489,13000000.0
2009-02-26 05:32:00,5.84518,5.84627,5.8447,5.84582,16000000.0
2009-02-26 05:33:00,5.84581,5.84582,5.84473,5.84501,13000000.0
2009-02-26 05:34:00,5.84472,5.84552,5.84422,5.84443,13000000.0
2009-02-26 05:35:00,5.84549,5.84592,5.84441,5.84441,14000000.0
2009-02-26 05:36:00,5.84567,5.84601,5.8443,5.84489,18000000.0
2009-02-26 05:37:00,5.84651,5.84667,5.84502,5.84525,12000000.0
2009-02-26 05:38:00,5.84503,5.84551,5.84367,5.8441,13000000.0
2009-02-26 05:39:00,5.84535,5.84547,5.84351,5.84352,21000000.0
2009-02-26 05:40:00,5.8425,5.84492,5.84246,5.84351,14000000.0
2009-02-26 05:41:00,5.84459,5.84485,5.84318,5.84409,13000000.0
2009-02-26 05:42:00,5.84393,5.84554,5.84393,5.84486,8000000.0
2009-02-26 05:43:00,5.84599,5.84604,5.84444,5.84566,13000000.0
2009-02-26 05:44:00,5.84516,5.84549,5.84404,5.84515,13000000.0
2009-02-26 05:45:00,5.84483,5.84563,5.84448,5.84465,24000000.0
2009-02-26 05:46:00,5.84588,5.84588,5.84438,5.84493,14000000.0
2009-02-26 05:47:00,5.84514,5.84641,5.84497,5.84544,11000000.0
2009-02-26 05:48:00,5.84577,5.84577,5.84368,5.84368,18000000.0
2009-02-26 05:49:00,5.84498,5.84532,5.84387,5.84391,10000000.0
2009-02-26 05:50:00,5.84556,5.84571,5.84304,5.84306,10000000.0
2009-02-26 05:51:00,5.84391,5.84407,5.84162,5.84324,11000000.0
2009-02-26 05:52:00,5.84359,5.84371,5.84066,5.84239,19000000.0
2009-02-26 05:53:00,5.84161,5.84161,5.84002,5.84069,15000000.0
2009-02-26 05:54:00,5.84092,5.84154,5.84019,5.84064,7000000.0
2009-02-26 05:55:00,5.8406,5.84192,5.83988,5.84128,12000000.0
2009-02-26 05:56:00,5.84152,5.84166,5.83985,5.84112,16000000.0
2009-02-26 05:57:00,5.84055,5.84211,5.83997,5.84144,11000000.0
2009-02-26 05:58:00,5.83923,5.84162,5.83923,5.84041,22000000.0
2009-02-26 05:59:00,5.84054,5.84111,5.8402,5.8402,9000000.0
2009-02-26 06:00:00,5.84056,5.84152,5.83966,5.83966,17000000.0
2009-02-26 06:01:00,5.83933,5.841,5.83933,5.84035,18000000.0
2009-02-26 06:02:00,5.83979,5.83979,5.83799,5.83951,18000000.0
2009-02-26 06:03:00,5.83954,5.83974,5.83785,5.8395,16000000.0
2009-02-26 06:04:00,5.84046,5.84046,5.83855,5.83888,8000000.0
2009-02-26 06:05:00,5.83892,5.84034,5.83874,5.83991,10000000.0
2009-02-26 06:06:00,5.84005,5.84114,5.83947,5.84068,27000000.0
2009-02-26 06:07:00,5.83939,5.84094,5.83939,5.8402,17000000.0
2009-02-26 06:08:00,5.83982,5.84002,5.83832,5.83901,14000000.0
2009-02-26 06:09:00,5.83833,5.83997,5.83833,5.83997,13000000.0
2009-02-26 06:10:00,5.84033,5.84033,5.83874,5.83975,14000000.0
2009-02-26 06:11:00,5.83946,5.84057,5.83897,5.83975,16000000.0
2009-02-26 06:12:00,5.84045,5.84129,5.83967,5.8406,17000000.0
2009-02-26 06:13:00,5.84022,5.84126,5.83951,5.83966,14000000.0
2009-02-26 06:14:00,5.83882,5.83973,5.83853,5.83864,12000000.0
2009-02-26 06:15:00,5.83956,5.84117,5.8387,5.84041,13000000.0
2009-02-26 06:16:00,5.83983,5.84057,5.83945,5.84045,14000000.0
2009-02-26 06:17:00,5.84043,5.84078,5.83932,5.83994,11000000.0
2009-02-26 06:18:00,5.84174,5.84174,5.83978,5.83984,12000000.0
2009-02-26 06:19:00,5.84129,5.84129,5.83985,5.84033,19000000.0
2009-02-26 06:20:00,5.83997,5.8409,5.8399,5.84024,11000000.0
2009-02-26 06:21:00,5.83996,5.84093,5.83969,5.84005,9000000.0
2009-02-26 06:22:00,5.84065,5.84065,5.83905,5.83971,22000000.0
2009-02-26 06:23:00,5.83966,5.84166,5.83966,5.84166,18000000.0
2009-02-26 06:24:00,5.84176,5.84351,5.84141,5.84281,8000000.0
2009-02-26 06:25:00,5.84185,5.84241,5.84082,5.84165,9000000.0
2009-02-26 06:26:00,5.84227,5.84269,5.84054,5.84069,13000000.0
2009-02-26 06:27:00,5.84148,5.84215,5.84068,5.84165,15000000.0
2009-02-26 06:28:00,5.84154,5.84286,5.84096,5.84096,18000000.0
2009-02-26 06:29:00,5.8421,5.8421,5.84035,5.84035,16000000.0
2009-02-26 06:30:00,5.84063,5.84159,5.84063,5.8411,10000000.0
2009-02-26 06:31:00,5.8416,5.8416,5.84006,5.84073,13000000.0
2009-02-26 06:32:00,5.84226,5.84235,5.84092,5.84158,10000000.0
2009-02-26 06:33:00,5.84317,5.84353,5.84179,5.84199,10000000.0
2009-02-26 06:34:00,5.84323,5.84392,5.84181,5.84314,15000000.0
2009-02-26 06:35:00,5.84255,5.84255,5.84015,5.84017,13000000.0
2009-02-26 06:36:00,5.84065,5.84191,5.83997,5.83997,23000000.0
2009-02-26 06:37:00,5.84163,5.84212,5.84106,5.84212,11000000.0
2009-02-26 06:38:00,5.84163,5.8438,5.84134,5.84306,17000000.0
2009-02-26 06:39:00,5.84322,5.84382,5.84299,5.84338,8000000.0
2009-02-26 06:40:00,5.84302,5.8441,5.84271,5.84294,15000000.0
2009-02-26 06:41:00,5.84466,5.84481,5.84302,5.84346,15000000.0
2009-02-26 06:42:00,5.84395,5.84439,5.84326,5.8439,16000000.0
2009-02-26 06:43:00,5.84498,5.84511,5.84399,5.84496,12000000.0
2009-02-26 06:44:00,5.8449,5.8449,5.84337,5.84357,13000000.0
2009-02-26 06:45:00,5.8442,5.84502,5.84358,5.84397,14000000.0
2009-02-26 06:46:00,5.84497,5.84514,5.84362,5.84367,12000000.0
2009-02-26 06:47:00,5.84366,5.84442,5.84255,5.84313,11000000.0
2009-02-26 06:48:00,5.84242,5.84333,5.84088,5.84138,15000000.0
2009-02-26 06:49:00,5.84184,5.8428,5.84127,5.8427,17000000.0
2009-02-26 06:50:00,5.84238,5.84269,5.84086,5.84111,13000000.0
2009-02-26 06:51:00,5.84076,5.84116,5.8398,5.8398,8000000.0
2009-02-26 06:52:00,5.84186,5.84186,5.84001,5.84042,14000000.0
2009-02-26 06:53:00,5.84172,5.84172,5.8394,5.83984,13000000.0
2009-02-26 06:54:00,5.83957,5.83999,5.83869,5.83869,8000000.0
2009-02-26 06:55:00,5.83985,5.84152,5.83953,5.8413,10000000.0
2009-02-26 06:56:00,5.84047,5.84103,5.84005,5.84051,11000000.0
2009-02-26 06:57:00,5.842,5.8422,5.84026,5.84026,17000000.0
2009-02-26 06:58:00,5.84208,5.84222,5.84091,5.84137,12000000.0
2009-02-26 06:59:00,5.84274,5.84354,5.84187,5.84286,14000000.0
2009-02-26 07:00:00,5.84395,5.84418,5.84337,5.84354,11000000.0
2009-02-26 07:01:00,5.84278,5.84506,5.84278,5.84506,10000000.0
2009-02-26 07:02:00,5.84596,5.84623,5.84473,5.84551,14000000.0
2009-02-26 07:03:00,5.84713,5.84738,5.84446,5.84446,7000000.0
2009-02-26 07:04:00,5.84448,5.84571,5.84402,5.84485,16000000.0
2009-02-26 07:05:00,5.84604,5.84694,5.84504,5.84639,15000000.0
2009-02-26 07:06:00,5.84577,5.84653,5.84503,5.84584,16000000.0
2009-02-26 07:07:00,5.84675,5.84681,5.84558,5.84575,12000000.0
2009-02-26 07:08:00,5.84635,5.84641,5.84456,5.84514,8000000.0
2009-02-26 07:09:00,5.84477,5.84477,5.84355,5.84355,8000000.0
2009-02-26 07:10:00,5.84303,5.8443,5.84278,5.84375,16000000.0
2009-02-26 07:11:00,5.84385,5.84385,5.84365,5.84385,17000000.0
2009-02-26 07:12:00,5.84295,5.84295,5.84275,5.84295,20000000.0
2009-02-26 07:13:00,5.84485,5.84602,5.84406,5.84589,18000000.0
2009-02-26 07:14:00,5.84512,5.84544,5.84417,5.84534,11000000.0
2009-02-26 07:15:00,5.84553,5.84614,5.84446,5.84446,18000000.0
2009-02-26 07:16:00,5.84489,5.84609,5.84434,5.84503,18000000.0
2009-02-26 07:17:00,5.84483,5.84499,5.84416,5.84482,12000000.0
2009-02-26 07:18:00,5.84589,5.84589,5.8434,5.84421,18000000.0
2009-02-26 07:19:00,5.84513,5.84718,5.84397,5.84718,14000000.0
2009-02-26 07:20:00,5.84588,5.84685,5.84489,5.84563,18000000.0
2009-02-26 07:21:00,5.84497,5.84734,5.84474,5.84734,13000000.0
2009-02-26 07:22:00,5.84656,5.84997,5.84637,5.84963,14000000.0
2009-02-26 07:23:00,5.85024,5.85211,5.84898,5.85153,15000000.0
2009-02-26 07:24:00,5.85222,5.85524,5.85044,5.85391,16000000.0
2009-02-26 07:25:00,5.85667,5.85667,5.85388,5.85388,15000000.0
2009-02-26 07:26:00,5.85344,5.85517,5.85329,5.85472,13000000.0
2009-02-26 07:27:00,5.85456,5.85511,5.85287,5.85356,12000000.0
2009-02-26 07:28:00,5.85504,5.85504,5.85301,5.85351,22000000.0
2009-02-26 07:29:00,5.85387,5.85403,5.85268,5.85307,16000000.0
2009-02-26 07:30:00,5.85288,5.85322,5.85145,5.85234,14000000.0
2009-02-26 07:31:00,5.85257,5.85315,5.85161,5.85296,13000000.0
2009-02-26 07:32:00,5.85378,5.85496,5.85305,5.85486,9000000.0
2009-02-26 07:33:00,5.85469,5.85584,5.85425,5.85546,7000000.0
2009-02-26 07:34:00,5.85495,5.85501,5.85264,5.85264,18000000.0
2009-02-26 07:35:00,5.85401,5.85401,5.85146,5.85359,9000000.0
2009-02-26 07:36:00,5.85414,5.85486,5.85276,5.85486,13000000.0
2009-02-26 07:37:00,5.85393,5.85441,5.85299,5.85393,11000000.0
2009-02-26 07:38:00,5.85372,5.85372,5.85197,5.85215,11000000.0
2009-02-26 07:39:00,5.85302,5.85377,5.85231,5.85231,19000000.0
2009-02-26 07:40:00,5.85207,5.85295,5.85196,5.85196,11000000.0
2009-02-26 07:41:00,5.85228,5.85276,5.85082,5.85124,7000000.0
2009-02-26 07:42:00,5.85172,5.85285,5.85098,5.85124,13000000.0
2009-02-26 07:43:00,5.852,5.85223,5.85041,5.85041,14000000.0
2009-02-26 07:44:00,5.85132,5.85167,5.85029,5.85073,10000000.0
2009-02-26 07:45:00,5.85043,5.85152,5.8502,5.85133,8000000.0
2009-02-26 07:46:00,5.85139,5.85239,5.85022,5.85048,13000000.0
2009-02-26 07:47:00,5.85212,5.85212,5.85049,5.85177,15000000.0
2009-02-26 07:48:00,5.85032,5.85215,5.84996,5.84996,13000000.0
2009-02-26 07:49:00,5.85148,5.85257,5.8511,5.85211,10000000.0
2009-02-26 07:50:00,5.85238,5.85372,5.85163,5.85172,17000000.0
2009-02-26 07:51:00,5.85218,5.85379,5.85152,5.85236,16000000.0
2009-02-26 07:52:00,5.85321,5.85367,5.85213,5.85278,13000000.0
2009-02-26 07:53:00,5.85304,5.85372,5.85246,5.85331,10000000.0
2009-02-26 07:54:00,5.85282,5.85321,5.8523,5.85288,11000000.0
2009-02-26 07:55:00,5.85368,5.85368,5.85152,5.8525,12000000.0
2009-02-26 07:56:00,5.85243,5.85365,5.85181,5.85355,13000000.0
2009-02-26 07:57:00,5.8538,5.8538,5.85226,5.85234,8000000.0
2009-02-26 07:58:00,5.85294,5.85356,5.85218,5.85247,14000000.0
2009-02-26 07:59:00,5.8535,5.8535,5.85198,5.85233,15000000.0
2009-02-26 08:00:00,5.85314,5.85374,5.85219,5.85374,10000000.0
2009-02-26 08:01:00,5.85328,5.85425,5.85151,5.85285,13000000.0
2009-02-26 08:02:00,5.85193,5.85262,5.85045,5.85159,14000000.0
2009-02-26 08:03:00,5.85094,5.8515,5.85051,5.85088,12000000.0
2009-02-26 08:04:00,5.85145,5.85145,5.84979,5.84996,16000000.0
2009-02-26 08:05:00,5.85008,5.85082,5.84949,5.84949,14000000.0
2009-02-26 08:06:00,5.8519,5.85261,5.85081,5.85184,19000000.0
2009-02-26 08:07:00,5.85048,5.85288,5.85048,5.85169,19000000.0
2009-02-26 08:08:00,5.85202,5.85603,5.85202,5.85543,11000000.0
2009-02-26 08:09:00,5.85603,5.8588,5.8559,5.85716,10000000.0
2009-02-26 08:10:00,5.85836,5.85917,5.85526,5.85526,16000000.0
2009-02-26 08:11:00,5.8552,5.85705,5.85499,5.85648,9000000.0
2009-02-26 08:12:00,5.85801,5.85801,5.85604,5.85759,10000000.0
2009-02-26 08:13:00,5.8558,5.85764,5.85527,5.85659,11000000.0
2009-02-26 08:14:00,5.85703,5.86058,5.85659,5.86058,12000000.0
2009-02-26 08:15:00,5.85971,5.8615,5.85909,5.85995,15000000.0
2009-02-26 08:16:00,5.85942,5.86069,5.85903,5.85918,14000000.0
2009-02-26 08:17:00,5.85915,5.8616,5.85915,5.86156,10000000.0
2009-02-26 08:18:00,5.86201,5.86201,5.86023,5.8611,9000000.0
2009-02-26 08:19:00,5.86087,5.86101,5.86006,5.86006,11000000.0
2009-02-26 08:20:00,5.86064,5.8607,5.8575,5.85831,11000000.0
2009-02-26 08:21:00,5.85657,5.85828,5.85639,5.85712,20000000.0
2009-02-26 08:22:00,5.8567,5.85779,5.8562,5.8562,8000000.0
2009-02-26 08:23:00,5.85594,5.85687,5.85472,5.85523,12000000.0
2009-02-26 08:24:00,5.85556,5.85685,5.85407,5.85657,13000000.0
2009-02-26 08:25:00,5.85775,5.8587,5.85655,5.8587,12000000.0
2009-02-26 08:26:00,5.85771,5.8607,5.85771,5.8607,13000000.0
2009-02-26 08:27:00,5.85992,5.86076,5.85899,5.85964,11000000.0
2009-02-26 08:28:00,5.85825,5.86151,5.8579,5.86142,8000000.0
2009-02-26 08:29:00,5.86108,5.86169,5.85997,5.86169,12000000.0
2009-02-26 08:30:00,5.86181,5.86271,5.86129,5.86129,11000000.0
2009-02-26 08:31:00,5.86221,5.86221,5.85884,5.85919,10000000.0
2009-02-26 08:32:00,5.86074,5.86141,5.85897,5.86065,13000000.0
2009-02-26 08:33:00,5.86098,5.86098,5.85947,5.86064,11000000.0
2009-02-26 08:34:00,5.85886,5.86087,5.85885,5.85988,17000000.0
2009-02-26 08:35:00,5.85995,5.861,5.85995,5.86056,11000000.0
2009-02-26 08:36:00,5.86022,5.86302,5.86022,5.86179,10000000.0
2009-02-26 08:37:00,5.8641,5.86556,5.86327,5.86556,9000000.0
2009-02-26 08:38:00,5.86726,5.86821,5.86544,5.86643,18000000.0
2009-02-26 08:39:00,5.86507,5.86508,5.86325,5.86482,8000000.0
2009-02-26 08:40:00,5.8634,5.8636,5.86168,5.86229,7000000.0
2009-02-26 08:41:00,5.8614,5.86249,5.85974,5.86204,16000000.0
2009-02-26 08:42:00,5.86159,5.86167,5.85805,5.85874,14000000.0
2009-02-26 08:43:00,5.85583,5.85828,5.85583,5.85783,12000000.0
2009-02-26 08:44:00,5.85765,5.85848,5.85708,5.85837,9000000.0
2009-02-26 08:45:00,5.85694,5.85716,5.85259,5.8543,18000000.0
2009-02-26 08:46:00,5.85285,5.85285,5.85003,5.85149,14000000.0
2009-02-26 08:47:00,5.85266,5.85457,5.85173,5.85302,18000000.0
2009-02-26 08:48:00,5.85385,5.85524,5.85359,5.85524,12000000.0
2009-02-26 08:49:00,5.85406,5.85526,5.853,5.85474,14000000.0
2009-02-26 08:50:00,5.85425,5.85649,5.85425,5.85569,16000000.0
2009-02-26 08:51:00,5.8545,5.85501,5.85345,5.8548,21000000.0
2009-02-26 08:52:00,5.8555,5.85727,5.8547,5.8569,20000000.0
2009-02-26 08:53:00,5.85736,5.85756,5.85594,5.85739,7000000.0
2009-02-26 08:54:00,5.85763,5.85859,5.85671,5.85839,17000000.0
2009-02-26 08:55:00,5.85795,5.85917,5.85726,5.85811,12000000.0
2009-02-26 08:56:00,5.85796,5.85808,5.85401,5.85639,17000000.0
2009-02-26 08:57:00,5.85663,5.85709,5.85404,5.85439,16000000.0
2009-02-26 08:58:00,5.8549,5.8549,5.8516,5.85325,12000000.0
2009-02-26 08:59:00,5.85347,5.85397,5.85221,5.85256,13000000.0
2009-02-26 09:00:00,5.85214,5.85382,5.85204,5.85356,17000000.0
2009-02-26 09:01:00,5.85289,5.85514,5.85289,5.85493,13000000.0
2009-02-26 09:02:00,5.85391,5.85538,5.85358,5.85463,8000000.0
2009-02-26 09:03:00,5.8539,5.85409,5.85146,5.85339,16000000.0
2009-02-26 09:04:00,5.85241,5.85325,5.85165,5.85275,8000000.0
2009-02-26 09:05:00,5.85123,5.85181,5.84753,5.84756,11000000.0
2009-02-26 09:06:00,5.8482,5.84881,5.84697,5.84707,10000000.0
2009-02-26 09:07:00,5.84819,5.84819,5.84612,5.84612,10000000.0
2009-02-26 09:08:00,5.84642,5.84847,5.8441,5.84595,19000000.0
2009-02-26 09:09:00,5.84844,5.84981,5.84758,5.84972,16000000.0
2009-02-26 09:10:00,5.84987,5.85082,5.84899,5.85022,8000000.0
2009-02-26 09:11:00,5.85186,5.85186,5.84821,5.84935,11000000.0
2009-02-26 09:12:00,5.84892,5.85002,5.84813,5.84813,16000000.0
2009-02-26 09:13:00,5.84918,5.85057,5.84893,5.85008,15000000.0
2009-02-26 09:14:00,5.85018,5.85044,5.84783,5.84806,17000000.0
2009-02-26 09:15:00,5.84788,5.84934,5.84788,5.84924,12000000.0
2009-02-26 09:16:00,5.84957,5.84957,5.848,5.84902,14000000.0
2009-02-26 09:17:00,5.84921,5.84963,5.84725,5.84895,14000000.0
2009-02-26 09:18:00,5.84965,5.84965,5.84765,5.84831,18000000.0
2009-02-26 09:19:00,5.84892,5.85202,5.84892,5.85148,14000000.0
2009-02-26 09:20:00,5.85216,5.85278,5.85076,5.85278,18000000.0
2009-02-26 09:21:00,5.85264,5.8527,5.85078,5.85139,17000000.0
2009-02-26 09:22:00,5.85127,5.85246,5.85094,5.85175,13000000.0
2009-02-26 09:23:00,5.85222,5.85226,5.85007,5.85017,12000000.0
2009-02-26 09:24:00,5.85122,5.85235,5.85036,5.85235,14000000.0
2009-02-26 09:25:00,5.85048,5.85091,5.84912,5.84955,9000000.0
2009-02-26 09:26:00,5.84901,5.85049,5.84873,5.8494,13000000.0
2009-02-26 09:27:00,5.85012,5.85083,5.84878,5.85006,13000000.0
2009-02-26 09:28:00,5.84928,5.8495,5.84747,5.84905,19000000.0
2009-02-26 09:29:00,5.84896,5.85093,5.84863,5.84973,14000000.0
2009-02-26 09:30:00,5.85213,5.85422,5.8516,5.85209,15000000.0
2009-02-26 09:31:00,5.85582,5.85582,5.85229,5.85299,11000000.0
2009-02-26 09:32:00,5.85254,5.85402,5.85216,5.85363,16000000.0
2009-02-26 09:33:00,5.85412,5.85511,5.85353,5.85435,9000000.0
2009-02-26 09:34:00,5.85568,5.85568,5.85353,5.8554,18000000.0
2009-02-26 09:35:00,5.85599,5.85887,5.85501,5.858,14000000.0
2009-02-26 09:36:00,5.85799,5.85837,5.85531,5.85668,16000000.0
2009-02-26 09:37:00,5.8565,5.85873,5.85566,5.85873,20000000.0
2009-02-26 09:38:00,5.85843,5.85887,5.8569,5.85795,19000000.0
2009-02-26 09:39:00,5.85817,5.86006,5.85637,5.85658,16000000.0
2009-02-26 09:40:00,5.85867,5.86182,5.8578,5.86129,12000000.0
2009-02-26 09:41:00,5.86099,5.86269,5.85947,5.8599,18000000.0
2009-02-26 09:42:00,5.86025,5.86043,5.85872,5.85953,16000000.0
2009-02-26 09:43:00,5.85959,5.861,5.85885,5.85972,15000000.0
2009-02-26 09:44:00,5.85951,5.85951,5.85625,5.85739,13000000.0
2009-02-26 09:45:00,5.85651,5.85876,5.85651,5.85858,13000000.0
2009-02-26 09:46:00,5.85793,5.85831,5.85452,5.85452,17000000.0
2009-02-26 09:47:00,5.85525,5.85704,5.85368,5.85638,13000000.0
2009-02-26 09:48:00,5.85653,5.85799,5.85541,5.85799,16000000.0
2009-02-26 09:49:00,5.85794,5.85794,5.85406,5.85572,17000000.0
2009-02-26 09:50:00,5.85507,5.85623,5.85354,5.85397,12000000.0
2009-02-26 09:51:00,5.85463,5.85525,5.85351,5.85518,16000000.0
2009-02-26 09:52:00,5.85493,5.85675,5.85436,5.85655,16000000.0
2009-02-26 09:53:00,5.85587,5.85703,5.85466,5.85466,15000000.0
2009-02-26 09:54:00,5.85401,5.85469,5.85064,5.85115,15000000.0
2009-02-26 09:55:00,5.85047,5.8514,5.84874,5.84908,15000000.0
2009-02-26 09:56:00,5.8515,5.85366,5.85048,5.85337,17000000.0
2009-02-26 09:57:00,5.85361,5.85411,5.85236,5.85384,12000000.0
2009-02-26 09:58:00,5.85408,5.85445,5.85286,5.85422,14000000.0
2009-02-26 09:59:00,5.85541,5.85541,5.85425,5.85491,10000000.0
2009-02-26 10:00:00,5.85674,5.85674,5.85221,5.85277,11000000.0
2009-02-26 10:01:00,5.85315,5.8541,5.85198,5.85271,24000000.0
2009-02-26 10:02:00,5.85362,5.85375,5.85105,5.85105,14000000.0
2009-02-26 10:03:00,5.85198,5.85232,5.85056,5.85089,16000000.0
2009-02-26 10:04:00,5.85188,5.85188,5.8498,5.8498,10000000.0
2009-02-26 10:05:00,5.84924,5.84973,5.84799,5.84958,10000000.0
2009-02-26 10:06:00,5.84827,5.84873,5.84774,5.84868,9000000.0
2009-02-26 10:07:00,5.84872,5.84885,5.84586,5.84791,11000000.0
2009-02-26 10:08:00,5.8482,5.84933,5.84707,5.84848,9000000.0
2009-02-26 10:09:00,5.84862,5.84897,5.84766,5.84851,11000000.0
2009-02-26 10:10:00,5.84888,5.85037,5.84706,5.84715,15000000.0
2009-02-26 10:11:00,5.84915,5.8505,5.84692,5.84692,16000000.0
2009-02-26 10:12:00,5.84762,5.84898,5.84595,5.84647,19000000.0
2009-02-26 10:13:00,5.84806,5.84908,5.84709,5.84908,9000000.0
2009-02-26 10:14:00,5.84915,5.851,5.84915,5.85097,11000000.0
2009-02-26 10:15:00,5.85043,5.85043,5.84935,5.85014,8000000.0
2009-02-26 10:16:00,5.84978,5.85133,5.84895,5.85019,17000000.0
2009-02-26 10:17:00,5.85189,5.85301,5.85078,5.85183,16000000.0
2009-02-26 10:18:00,5.85119,5.85255,5.85103,5.85103,16000000.0
2009-02-26 10:19:00,5.85113,5.85113,5.84838,5.84857,17000000.0
2009-02-26 10:20:00,5.84997,5.84997,5.8485,5.84966,16000000.0
2009-02-26 10:21:00,5.84864,5.85106,5.84864,5.85106,7000000.0
2009-02-26 10:22:00,5.85184,5.85184,5.84931,5.85012,10000000.0
2009-02-26 10:23:00,5.84863,5.85061,5.84627,5.8485,14000000.0
2009-02-26 10:24:00,5.84729,5.84729,5.84431,5.84555,13000000.0
2009-02-26 10:25:00,5.84488,5.84488,5.84253,5.84253,12000000.0
2009-02-26 10:26:00,5.84347,5.84347,5.84083,5.8414,11000000.0
2009-02-26 10:27:00,5.84376,5.84489,5.84262,5.8434,13000000.0
2009-02-26 10:28:00,5.84368,5.84572,5.84361,5.84442,13000000.0
2009-02-26 10:29:00,5.84499,5.84501,5.84369,5.84369,11000000.0
2009-02-26 10:30:00,5.84493,5.84514,5.84339,5.84339,9000000.0
2009-02-26 10:31:00,5.84381,5.84599,5.84381,5.84418,16000000.0
2009-02-26 10:32:00,5.84517,5.84527,5.84325,5.84408,9000000.0
2009-02-26 10:33:00,5.84409,5.84587,5.84409,5.84574,12000000.0
2009-02-26 10:34:00,5.8461,5.84652,5.84522,5.84599,11000000.0
2009-02-26 10:35:00,5.84557,5.84642,5.8449,5.84543,17000000.0
2009-02-26 10:36:00,5.84713,5.84713,5.84526,5.84603,10000000.0
2009-02-26 10:37:00,5.84591,5.84595,5.84471,5.84561,15000000.0
2009-02-26 10:38:00,5.8461,5.84617,5.84365,5.84614,17000000.0
2009-02-26 10:39:00,5.84752,5.84759,5.84483,5.84759,13000000.0
2009-02-26 10:40:00,5.8481,5.84855,5.84733,5.84855,10000000.0
2009-02-26 10:41:00,5.84811,5.84844,5.84667,5.84667,15000000.0
2009-02-26 10:42:00,5.84708,5.84708,5.84322,5.84322,12000000.0
2009-02-26 10:43:00,5.84298,5.84636,5.84298,5.84636,13000000.0
2009-02-26 10:44:00,5.84599,5.84701,5.84545,5.84672,12000000.0
2009-02-26 10:45:00,5.84484,5.84722,5.84362,5.84566,13000000.0
2009-02-26 10:46:00,5.84498,5.84498,5.84262,5.84325,13000000.0
2009-02-26 10:47:00,5.8439,5.84431,5.84279,5.84366,7000000.0
2009-02-26 10:48:00,5.84293,5.84326,5.83862,5.83982,12000000.0
2009-02-26 10:49:00,5.84001,5.84148,5.8385,5.84148,10000000.0
2009-02-26 10:50:00,5.84066,5.8411,5.83751,5.8389,14000000.0
2009-02-26 10:51:00,5.83786,5.8394,5.83712,5.83874,11000000.0
2009-02-26 10:52:00,5.83917,5.84002,5.83745,5.83854,20000000.0
2009-02-26 10:53:00,5.83884,5.83976,5.83835,5.83883,9000000.0
2009-02-26 10:54:00,5.83643,5.83901,5.83643,5.83788,18000000.0
2009-02-26 10:55:00,5.83834,5.84192,5.83751,5.84192,10000000.0
2009-02-26 10:56:00,5.84148,5.84148,5.83892,5.83948,11000000.0
2009-02-26 10:57:00,5.83947,5.8398,5.83805,5.8395,8000000.0
2009-02-26 10:58:00,5.83805,5.84022,5.83805,5.84022,10000000.0
2009-02-26 10:59:00,5.8403,5.84113,5.83917,5.84113,10000000.0
2009-02-26 11:00:00,5.84069,5.84069,5.83901,5.84062,15000000.0
2009-02-26 11:01:00,5.83971,5.8415,5.83882,5.84059,12000000.0
2009-02-26 11:02:00,5.8395,5.8409,5.8395,5.84089,8000000.0
2009-02-26 11:03:00,5.84237,5.84242,5.84035,5.84105,11000000.0
2009-02-26 11:04:00,5.83929,5.83929,5.83537,5.83682,15000000.0
2009-02-26 11:05:00,5.83608,5.83992,5.83608,5.83992,17000000.0
2009-02-26 11:06:00,5.84,5.84075,5.83758,5.83781,12000000.0
2009-02-26 11:07:00,5.83816,5.84155,5.83816,5.84064,11000000.0
2009-02-26 11:08:00,5.84076,5.84076,5.8371,5.83754,22000000.0
2009-02-26 11:09:00,5.83587,5.83805,5.83587,5.83701,9000000.0
2009-02-26 11:10:00,5.83776,5.83808,5.8356,5.83756,16000000.0
2009-02-26 11:11:00,5.83755,5.83867,5.83688,5.83747,7000000.0
2009-02-26 11:12:00,5.83803,5.83982,5.83803,5.83973,15000000.0
2009-02-26 11:13:00,5.83945,5.83984,5.83816,5.83984,11000000.0
2009-02-26 11:14:00,5.83964,5.84126,5.83867,5.84126,18000000.0
2009-02-26 11:15:00,5.84165,5.84165,5.84008,5.84151,11000000.0
2009-02-26 11:16:00,5.8417,5.84447,5.84119,5.84447,13000000.0
2009-02-26 11:17:00,5.84324,5.84324,5.83957,5.84049,13000000.0
2009-02-26 11:18:00,5.83992,5.84037,5.83901,5.83901,9000000.0
2009-02-26 11:19:00,5.83949,5.84204,5.83833,5.83907,17000000.0
2009-02-26 11:20:00,5.83885,5.84001,5.8375,5.84001,14000000.0
2009-02-26 11:21:00,5.84045,5.84214,5.83886,5.84214,14000000.0
2009-02-26 11:22:00,5.84362,5.84457,5.84154,5.84337,22000000.0
2009-02-26 11:23:00,5.84222,5.84243,5.83856,5.83941,8000000.0
2009-02-26 11:24:00,5.83949,5.84022,5.83735,5.83735,18000000.0
2009-02-26 11:25:00,5.83918,5.84004,5.83767,5.83855,9000000.0
2009-02-26 11:26:00,5.83858,5.83997,5.83767,5.83832,15000000.0
2009-02-26 11:27:00,5.83748,5.83781,5.8363,5.83671,10000000.0
2009-02-26 11:28:00,5.83729,5.8388,5.83674,5.83767,13000000.0
2009-02-26 11:29:00,5.83709,5.83803,5.83337,5.83583,17000000.0
2009-02-26 11:30:00,5.83373,5.83732,5.83317,5.83563,13000000.0
2009-02-26 11:31:00,5.83654,5.83685,5.83515,5.83566,12000000.0
2009-02-26 11:32:00,5.8367,5.8367,5.83549,5.83643,20000000.0
2009-02-26 11:33:00,5.83581,5.83678,5.83245,5.83245,16000000.0
2009-02-26 11:34:00,5.83386,5.83417,5.8298,5.8315,13000000.0
2009-02-26 11:35:00,5.83011,5.83078,5.82935,5.83078,14000000.0
2009-02-26 11:36:00,5.82871,5.82961,5.82665,5.82739,11000000.0
2009-02-26 11:37:00,5.82651,5.8277,5.82555,5.82718,16000000.0
2009-02-26 11:38:00,5.82659,5.82781,5.82602,5.82781,8000000.0
2009-02-26 11:39:00,5.829,5.82966,5.82756,5.82966,11000000.0
2009-02-26 11:40:00,5.83,5.83,5.82763,5.82947,12000000.0
2009-02-26 11:41:00,5.82849,5.82861,5.8276,5.828,10000000.0
2009-02-26 11:42:00,5.82701,5.82712,5.82486,5.82625,10000000.0
2009-02-26 11:43:00,5.82588,5.82716,5.82511,5.82658,17000000.0
2009-02-26 11:44:00,5.82615,5.82753,5.82419,5.82527,15000000.0
2009-02-26 11:45:00,5.82611,5.82755,5.82517,5.82687,16000000.0
2009-02-26 11:46:00,5.82604,5.82783,5.8256,5.82764,7000000.0
2009-02-26 11:47:00,5.8266,5.82796,5.82519,5.82628,16000000.0
2009-02-26 11:48:00,5.82777,5.83025,5.82712,5.83025,13000000.0
2009-02-26 11:49:00,5.83091,5.83185,5.82999,5.83078,10000000.0
2009-02-26 11:50:00,5.8319,5.83193,5.83051,5.83074,12000000.0
2009-02-26 11:51:00,5.83045,5.83154,5.8291,5.83042,14000000.0
2009-02-26 11:52:00,5.8312,5.8312,5.82941,5.83004,18000000.0
2009-02-26 11:53:00,5.83148,5.8325,5.82892,5.83007,16000000.0
2009-02-26 11:54:00,5.82946,5.83002,5.82857,5.82916,8000000.0
2009-02-26 11:55:00,5.8288,5.83039,5.8288,5.8295,8000000.0
2009-02-26 11:56:00,5.82985,5.83047,5.82833,5.83006,8000000.0
2009-02-26 11:57:00,5.82931,5.83001,5.82804,5.82804,11000000.0
2009-02-26 11:58:00,5.8292,5.8292,5.82694,5.82783,14000000.0
2009-02-26 11:59:00,5.82786,5.82916,5.82676,5.82757,11000000.0
2009-02-26 12:00:00,5.82772,5.82772,5.82559,5.8277,15000000.0
2009-02-26 12:01:00,5.8286,5.82907,5.8271,5.8271,13000000.0
2009-02-26 12:02:00,5.8282,5.82838,5.82541,5.82637,15000000.0
2009-02-26 12:03:00,5.82636,5.82636,5.82219,5.82375,11000000.0
2009-02-26 12:04:00,5.82281,5.82426,5.82174,5.82426,9000000.0
2009-02-26 12:05:00,5.82379,5.82379,5.82198,5.82239,9000000.0
2009-02-26 12:06:00,5.82364,5.82581,5.82334,5.82539,15000000.0
2009-02-26 12:07:00,5.82516,5.82638,5.8245,5.82638,11000000.0
2009-02-26 12:08:00,5.82488,5.82591,5.82488,5.82575,8000000.0
2009-02-26 12:09:00,5.82523,5.82678,5.82519,5.82549,18000000.0
2009-02-26 12:10:00,5.8264,5.8264,5.82408,5.82476,14000000.0
2009-02-26 12:11:00,5.82461,5.82541,5.8239,5.8239,9000000.0
2009-02-26 12:12:00,5.82589,5.82711,5.82406,5.82549,18000000.0
2009-02-26 12:13:00,5.82506,5.82506,5.82048,5.82179,12000000.0
2009-02-26 12:14:00,5.82122,5.82294,5.82001,5.82294,10000000.0
2009-02-26 12:15:00,5.82395,5.82395,5.82048,5.82222,8000000.0
2009-02-26 12:16:00,5.82206,5.82206,5.81989,5.82149,14000000.0
2009-02-26 12:17:00,5.82249,5.82298,5.82041,5.82202,13000000.0
2009-02-26 12:18:00,5.823,5.82437,5.82064,5.82437,10000000.0
2009-02-26 12:19:00,5.82497,5.82533,5.82288,5.82298,11000000.0
2009-02-26 12:20:00,5.82451,5.82451,5.82347,5.82347,8000000.0
2009-02-26 12:21:00,5.82529,5.82733,5.82494,5.82733,20000000.0
2009-02-26 12:22:00,5.82765,5.82853,5.8264,5.82798,14000000.0
2009-02-26 12:23:00,5.8281,5.82831,5.82718,5.82747,11000000.0
2009-02-26 12:24:00,5.82818,5.82993,5.82691,5.82993,17000000.0
2009-02-26 12:25:00,5.83048,5.8307,5.82815,5.82885,12000000.0
2009-02-26 12:26:00,5.83045,5.83112,5.82913,5.82997,7000000.0
2009-02-26 12:27:00,5.82963,5.83089,5.82903,5.83063,7000000.0
2009-02-26 12:28:00,5.83042,5.83133,5.82957,5.83099,19000000.0
2009-02-26 12:29:00,5.83158,5.83158,5.82971,5.8308,12000000.0
2009-02-26 12:30:00,5.83017,5.83017,5.82835,5.82912,10000000.0
2009-02-26 12:31:00,5.82947,5.83131,5.82923,5.83125,12000000.0
2009-02-26 12:32:00,5.83129,5.83207,5.83033,5.83171,12000000.0
2009-02-26 12:33:00,5.83277,5.83329,5.83061,5.83175,15000000.0
2009-02-26 12:34:00,5.8318,5.83249,5.82993,5.83217,12000000.0
2009-02-26 12:35:00,5.83201,5.83245,5.83038,5.83134,12000000.0
2009-02-26 12:36:00,5.83303,5.83432,5.8318,5.8336,15000000.0
2009-02-26 12:37:00,5.83489,5.83591,5.83324,5.83591,8000000.0
2009-02-26 12:38:00,5.83654,5.8368,5.8351,5.83567,15000000.0
2009-02-26 12:39:00,5.83478,5.83749,5.83469,5.83749,14000000.0
2009-02-26 12:40:00,5.8363,5.83764,5.83526,5.83526,18000000.0
2009-02-26 12:41:00,5.83602,5.83631,5.83465,5.83476,11000000.0
2009-02-26 12:42:00,5.83462,5.83523,5.83377,5.83453,17000000.0
2009-02-26 12:43:00,5.83452,5.83452,5.83273,5.8339,11000000.0
2009-02-26 12:44:00,5.83381,5.83408,5.83221,5.83221,13000000.0
2009-02-26 12:45:00,5.83213,5.83376,5.83213,5.83325,10000000.0
2009-02-26 12:46:00,5.83298,5.83421,5.83257,5.83418,20000000.0
2009-02-26 12:47:00,5.83459,5.8356,5.83378,5.83378,10000000.0
2009-02-26 12:48:00,5.83417,5.83463,5.83258,5.83385,10000000.0
2009-02-26 12:49:00,5.83302,5.83302,5.82853,5.82934,15000000.0
2009-02-26 12:50:00,5.8301,5.8313,5.82932,5.83034,14000000.0
2009-02-26 12:51:00,5.82945,5.83056,5.82864,5.83056,14000000.0
2009-02-26 12:52:00,5.83074,5.83074,5.82902,5.82951,9000000.0
2009-02-26 12:53:00,5.82951,5.832,5.82951,5.83093,9000000.0
2009-02-26 12:54:00,5.83191,5.83276,5.83104,5.83251,20000000.0
2009-02-26 12:55:00,5.83306,5.83501,5.83202,5.83482,12000000.0
2009-02-26 12:56:00,5.83476,5.83754,5.83476,5.83685,7000000.0
2009-02-26 12:57:00,5.83822,5.83826,5.83512,5.83641,13000000.0
2009-02-26 12:58:00,5.83488,5.83656,5.83468,5.83547,16000000.0
2009-02-26 12:59:00,5.83642,5.83694,5.83425,5.83611,14000000.0
2009-02-26 13:00:00,5.83559,5.8364,5.8332,5.83431,12000000.0
2009-02-26 13:01:00,5.83251,5.8363,5.83251,5.83577,17000000.0
2009-02-26 13:02:00,5.83529,5.83555,5.83383,5.83439,10000000.0
2009-02-26 13:03:00,5.83369,5.83404,5.83239,5.83391,22000000.0
2009-02-26 13:04:00,5.83415,5.83415,5.83066,5.8314,20000000.0
2009-02-26 13:05:00,5.83016,5.8313,5.8281,5.83006,14000000.0
2009-02-26 13:06:00,5.82965,5.82965,5.82585,5.82788,17000000.0
2009-02-26 13:07:00,5.82853,5.83028,5.82721,5.82896,22000000.0
2009-02-26 13:08:00,5.82814,5.83034,5.82787,5.82937,12000000.0
2009-02-26 13:09:00,5.82832,5.82864,5.82711,5.8285,12000000.0
2009-02-26 13:10:00,5.82778,5.82824,5.8248,5.82631,20000000.0
2009-02-26 13:11:00,5.82485,5.82493,5.82141,5.82258,12000000.0
2009-02-26 13:12:00,5.82268,5.82526,5.82149,5.82371,16000000.0
2009-02-26 13:13:00,5.82442,5.83343,5.82442,5.8323,14000000.0
2009-02-26 13:14:00,5.83438,5.83647,5.83106,5.83617,17000000.0
2009-02-26 13:15:00,5.83581,5.83724,5.83409,5.83716,7000000.0
2009-02-26 13:16:00,5.83495,5.83748,5.83427,5.83748,9000000.0
2009-02-26 13:17:00,5.8365,5.83665,5.83478,5.83548,15000000.0
2009-02-26 13:18:00,5.83498,5.83579,5.83414,5.83451,17000000.0
2009-02-26 13:19:00,5.83513,5.83541,5.83274,5.83356,15000000.0
2009-02-26 13:20:00,5.83433,5.83532,5.83264,5.83424,12000000.0
2009-02-26 13:21:00,5.83381,5.83537,5.83264,5.83401,24000000.0
2009-02-26 13:22:00,5.83558,5.83558,5.83132,5.83355,12000000.0
2009-02-26 13:23:00,5.83311,5.83311,5.83042,5.83078,12000000.0
2009-02-26 13:24:00,5.83086,5.83236,5.82807,5.83011,18000000.0
2009-02-26 13:25:00,5.83054,5.83054,5.82906,5.82906,12000000.0
2009-02-26 13:26:00,5.82996,5.83234,5.82996,5.83228,12000000.0
2009-02-26 13:27:00,5.83155,5.83218,5.83103,5.83148,9000000.0
2009-02-26 13:28:00,5.83097,5.83229,5.83049,5.83229,15000000.0
2009-02-26 13:29:00,5.83246,5.83528,5.83158,5.83528,14000000.0
2009-02-26 13:30:00,5.83485,5.83485,5.83318,5.83418,11000000.0
2009-02-26 13:31:00,5.8338,5.83397,5.83241,5.83281,11000000.0
2009-02-26 13:32:00,5.83161,5.83222,5.83068,5.8321,8000000.0
2009-02-26 13:33:00,5.83115,5.83152,5.82947,5.83006,14000000.0
2009-02-26 13:34:00,5.82795,5.82935,5.82723,5.8281,11000000.0
2009-02-26 13:35:00,5.82784,5.82841,5.82621,5.82621,16000000.0
2009-02-26 13:36:00,5.82657,5.82837,5.82652,5.82772,8000000.0
2009-02-26 13:37:00,5.82653,5.82711,5.82547,5.82552,17000000.0
2009-02-26 13:38:00,5.82692,5.82856,5.82525,5.82749,14000000.0
2009-02-26 13:39:00,5.8275,5.82861,5.82666,5.8279,10000000.0
2009-02-26 13:40:00,5.8274,5.82848,5.82692,5.82768,8000000.0
2009-02-26 13:41:00,5.82948,5.82948,5.82756,5.82756,11000000.0
2009-02-26 13:42:00,5.82767,5.82889,5.82692,5.82732,14000000.0
2009-02-26 13:43:00,5.82884,5.82888,5.82743,5.82743,11000000.0
2009-02-26 13:44:00,5.82818,5.82887,5.82739,5.82887,11000000.0
2009-02-26 13:45:00,5.82732,5.82843,5.82658,5.82784,14000000.0
2009-02-26 13:46:00,5.82812,5.82833,5.82676,5.8278,11000000.0
2009-02-26 13:47:00,5.82658,5.82965,5.82641,5.82965,13000000.0
2009-02-26 13:48:00,5.82958,5.82966,5.8275,5.8275,14000000.0
2009-02-26 13:49:00,5.8285,5.82936,5.82798,5.82881,12000000.0
2009-02-26 13:50:00,5.82936,5.82936,5.82727,5.82809,16000000.0
2009-02-26 13:51:00,5.82929,5.82929,5.82742,5.82742,14000000.0
2009-02-26 13:52:00,5.829,5.82927,5.82785,5.8281,10000000.0
2009-02-26 13:53:00,5.82924,5.82944,5.82679,5.82714,10000000.0
2009-02-26 13:54:00,5.82778,5.8284,5.8271,5.82813,8000000.0
2009-02-26 13:55:00,5.82937,5.83043,5.82715,5.82877,13000000.0
2009-02-26 13:56:00,5.82812,5.82812,5.82536,5.8264,17000000.0
2009-02-26 13:57:00,5.82699,5.82699,5.82258,5.82267,13000000.0
2009-02-26 13:58:00,5.82255,5.8248,5.82192,5.8248,7000000.0
2009-02-26 13:59:00,5.82485,5.82485,5.82319,5.82319,9000000.0
2009-02-26 14:00:00,5.82427,5.82427,5.82275,5.82373,7000000.0
2009-02-26 14:01:00,5.82418,5.82504,5.82333,5.82504,11000000.0
2009-02-26 14:02:00,5.82416,5.82416,5.82202,5.82223,19000000.0
2009-02-26 14:03:00,5.82256,5.82447,5.82216,5.82275,13000000.0
2009-02-26 14:04:00,5.82156,5.82446,5.82156,5.82276,22000000.0
2009-02-26 14:05:00,5.82484,5.82542,5.82356,5.82485,17000000.0
2009-02-26 14:06:00,5.82284,5.82547,5.8227,5.82508,11000000.0
2009-02-26 14:07:00,5.82598,5.82666,5.82527,5.82575,9000000.0
2009-02-26 14:08:00,5.82531,5.82688,5.82517,5.82661,11000000.0
2009-02-26 14:09:00,5.82655,5.82778,5.82582,5.82678,12000000.0
2009-02-26 14:10:00,5.82792,5.82792,5.82583,5.82673,13000000.0
2009-02-26 14:11:00,5.82658,5.82692,5.82538,5.82623,14000000.0
2009-02-26 14:12:00,5.8267,5.8267,5.82375,5.82453,11000000.0
2009-02-26 14:13:00,5.82647,5.82667,5.825,5.82588,11000000.0
2009-02-26 14:14:00,5.82688,5.82688,5.82393,5.82458,7000000.0
2009-02-26 14:15:00,5.82558,5.8266,5.82347,5.82626,14000000.0
2009-02-26 14:16:00,5.82542,5.82567,5.82412,5.82553,13000000.0
2009-02-26 14:17:00,5.82547,5.82734,5.82519,5.82632,22000000.0
2009-02-26 14:18:00,5.82756,5.8279,5.82633,5.8279,15000000.0
2009-02-26 14:19:00,5.82783,5.82963,5.82748,5.82844,12000000.0
2009-02-26 14:20:00,5.82777,5.82976,5.82777,5.82945,7000000.0
2009-02-26 14:21:00,5.82911,5.82911,5.82799,5.82813,13000000.0
2009-02-26 14:22:00,5.82996,5.82996,5.82729,5.82756,8000000.0
2009-02-26 14:23:00,5.82702,5.82832,5.82675,5.82832,11000000.0
2009-02-26 14:24:00,5.82971,5.83123,5.82878,5.82937,13000000.0
2009-02-26 14:25:00,5.83095,5.83268,5.83044,5.83183,15000000.0
2009-02-26 14:26:00,5.83278,5.83317,5.83164,5.83317,8000000.0
2009-02-26 14:27:00,5.83234,5.83384,5.83181,5.83384,10000000.0
2009-02-26 14:28:00,5.83308,5.83451,5.83308,5.83451,11000000.0
2009-02-26 14:29:00,5.83396,5.83436,5.83212,5.83216,21000000.0
2009-02-26 14:30:00,5.83236,5.83268,5.8298,5.8301,11000000.0
2009-02-26 14:31:00,5.82893,5.83124,5.82893,5.83012,17000000.0
2009-02-26 14:32:00,5.83099,5.83209,5.82979,5.83054,15000000.0
2009-02-26 14:33:00,5.83254,5.83281,5.83129,5.8314,8000000.0
2009-02-26 14:34:00,5.83246,5.83253,5.83156,5.83205,9000000.0
2009-02-26 14:35:00,5.83242,5.83366,5.83138,5.83138,11000000.0
2009-02-26 14:36:00,5.8314,5.8314,5.82848,5.83079,15000000.0
2009-02-26 14:37:00,5.82936,5.82962,5.82789,5.82915,8000000.0
2009-02-26 14:38:00,5.82881,5.82923,5.82793,5.82839,10000000.0
2009-02-26 14:39:00,5.8291,5.83061,5.82766,5.82766,19000000.0
2009-02-26 14:40:00,5.82799,5.82799,5.82546,5.82683,15000000.0
2009-02-26 14:41:00,5.82647,5.82647,5.82437,5.82529,15000000.0
2009-02-26 14:42:00,5.82479,5.82479,5.82163,5.82238,17000000.0
2009-02-26 14:43:00,5.82231,5.82268,5.81937,5.82157,15000000.0
2009-02-26 14:44:00,5.81945,5.8206,5.81793,5.81968,15000000.0
2009-02-26 14:45:00,5.81943,5.82041,5.818,5.82041,9000000.0
2009-02-26 14:46:00,5.81964,5.81964,5.81797,5.81804,11000000.0
2009-02-26 14:47:00,5.81839,5.81875,5.81692,5.81875,12000000.0
2009-02-26 14:48:00,5.81923,5.82016,5.8178,5.81978,12000000.0
2009-02-26 14:49:00,5.81902,5.81938,5.81673,5.81938,12000000.0
2009-02-26 14:50:00,5.819,5.8197,5.81703,5.81842,15000000.0
2009-02-26 14:51:00,5.81823,5.81823,5.81619,5.81702,10000000.0
2009-02-26 14:52:00,5.81655,5.81801,5.8154,5.81801,13000000.0
2009-02-26 14:53:00,5.81772,5.81793,5.81499,5.8158,13000000.0
2009-02-26 14:54:00,5.81406,5.81614,5.81388,5.816,9000000.0
2009-02-26 14:55:00,5.81668,5.81699,5.81523,5.81699,16000000.0
2009-02-26 14:56:00,5.81753,5.81883,5.81645,5.81762,15000000.0
2009-02-26 14:57:00,5.81923,5.82006,5.81761,5.82006,15000000.0
2009-02-26 14:58:00,5.81979,5.82007,5.81847,5.81847,11000000.0
2009-02-26 14:59:00,5.81949,5.81949,5.81488,5.81545,14000000.0
2009-02-26 15:00:00,5.81557,5.81574,5.81359,5.81473,18000000.0
2009-02-26 15:01:00,5.81574,5.81574,5.81173,5.8122,12000000.0
2009-02-26 15:02:00,5.81098,5.81282,5.81016,5.81282,7000000.0
2009-02-26 15:03:00,5.81308,5.81515,5.81156,5.81486,18000000.0
2009-02-26 15:04:00,5.81328,5.81533,5.81325,5.81533,21000000.0
2009-02-26 15:05:00,5.81545,5.81599,5.81407,5.81515,13000000.0
2009-02-26 15:06:00,5.81449,5.8159,5.81285,5.81408,14000000.0
2009-02-26 15:07:00,5.81266,5.81416,5.8105,5.81191,22000000.0
2009-02-26 15:08:00,5.81089,5.81228,5.80997,5.81228,10000000.0
2009-02-26 15:09:00,5.81263,5.81544,5.81084,5.81544,9000000.0
2009-02-26 15:10:00,5.8157,5.81644,5.8146,5.81597,14000000.0
2009-02-26 15:11:00,5.8164,5.81866,5.8164,5.81769,12000000.0
2009-02-26 15:12:00,5.8162,5.81898,5.8162,5.81898,13000000.0
2009-02-26 15:13:00,5.82033,5.82123,5.81915,5.82037,12000000.0
2009-02-26 15:14:00,5.82188,5.82212,5.82089,5.82207,10000000.0
2009-02-26 15:15:00,5.82145,5.82219,5.81883,5.82028,16000000.0
2009-02-26 15:16:00,5.82017,5.82025,5.81826,5.82025,15000000.0
2009-02-26 15:17:00,5.82102,5.82172,5.81983,5.82115,14000000.0
2009-02-26 15:18:00,5.82087,5.82087,5.81868,5.82015,12000000.0
2009-02-26 15:19:00,5.81905,5.81972,5.81781,5.81898,11000000.0
2009-02-26 15:20:00,5.81887,5.81887,5.81747,5.81819,14000000.0
2009-02-26 15:21:00,5.81793,5.81824,5.81642,5.81759,14000000.0
2009-02-26 15:22:00,5.817,5.81785,5.81667,5.81692,10000000.0
2009-02-26 15:23:00,5.8159,5.81751,5.8159,5.81751,11000000.0
2009-02-26 15:24:00,5.81816,5.81986,5.81741,5.81986,10000000.0
2009-02-26 15:25:00,5.81957,5.82107,5.81865,5.82054,16000000.0
2009-02-26 15:26:00,5.82036,5.82268,5.82036,5.82089,15000000.0
2009-02-26 15:27:00,5.82272,5.82294,5.82018,5.82156,10000000.0
2009-02-26 15:28:00,5.821,5.82361,5.81986,5.82097,11000000.0
2009-02-26 15:29:00,5.82122,5.82157,5.81853,5.81956,19000000.0
2009-02-26 15:30:00,5.82239,5.82847,5.82198,5.82847,10000000.0
2009-02-26 15:31:00,5.8314,5.83386,5.8245,5.83164,14000000.0
2009-02-26 15:32:00,5.83365,5.83365,5.83143,5.83285,12000000.0
2009-02-26 15:33:00,5.83122,5.83153,5.82899,5.82899,20000000.0
2009-02-26 15:34:00,5.82782,5.83064,5.82616,5.82716,12000000.0
2009-02-26 15:35:00,5.82757,5.82866,5.82625,5.82792,12000000.0
2009-02-26 15:36:00,5.82831,5.82851,5.82475,5.82577,10000000.0
2009-02-26 15:37:00,5.82444,5.82724,5.82437,5.82724,10000000.0
2009-02-26 15:38:00,5.82822,5.82976,5.82685,5.82799,13000000.0
2009-02-26 15:39:00,5.8268,5.8268,5.82343,5.82343,7000000.0
2009-02-26 15:40:00,5.82204,5.82273,5.82106,5.82273,10000000.0
2009-02-26 15:41:00,5.82266,5.82334,5.82139,5.82139,9000000.0
2009-02-26 15:42:00,5.82102,5.82255,5.81953,5.82078,13000000.0
2009-02-26 15:43:00,5.81997,5.82002,5.81783,5.81867,16000000.0
2009-02-26 15:44:00,5.81876,5.81876,5.81647,5.8183,14000000.0
2009-02-26 15:45:00,5.81782,5.81981,5.8175,5.81875,15000000.0
2009-02-26 15:46:00,5.81965,5.82132,5.81816,5.81845,13000000.0
2009-02-26 15:47:00,5.81738,5.81943,5.81639,5.81692,9000000.0
2009-02-26 15:48:00,5.81646,5.81763,5.81548,5.8172,21000000.0
2009-02-26 15:49:00,5.81847,5.81971,5.81788,5.81971,23000000.0
2009-02-26 15:50:00,5.82003,5.82003,5.81788,5.81878,12000000.0
2009-02-26 15:51:00,5.8187,5.81937,5.81701,5.81719,19000000.0
2009-02-26 15:52:00,5.81779,5.82009,5.81779,5.81936,15000000.0
2009-02-26 15:53:00,5.81929,5.81929,5.81696,5.81874,14000000.0
2009-02-26 15:54:00,5.81846,5.81912,5.81719,5.81796,15000000.0
2009-02-26 15:55:00,5.8186,5.82121,5.81759,5.82121,12000000.0
2009-02-26 15:56:00,5.81902,5.82014,5.81735,5.82014,18000000.0
2009-02-26 15:57:00,5.81958,5.82056,5.81875,5.81969,10000000.0
2009-02-26 15:58:00,5.818,5.81855,5.81647,5.81855,22000000.0
2009-02-26 15:59:00,5.81865,5.81958,5.81771,5.81958,12000000.0
2009-02-26 16:00:00,5.82108,5.82274,5.82013,5.82253,12000000.0
2009-02-26 16:01:00,5.82317,5.82472,5.82094,5.82472,12000000.0
2009-02-26 16:02:00,5.82552,5.82934,5.82552,5.82662,13000000.0
2009-02-26 16:03:00,5.82927,5.83087,5.82712,5.83087,13000000.0
2009-02-26 16:04:00,5.83181,5.83181,5.82914,5.83002,11000000.0
2009-02-26 16:05:00,5.8317,5.83225,5.83028,5.83133,9000000.0
2009-02-26 16:06:00,5.83045,5.8323,5.8284,5.82854,14000000.0
2009-02-26 16:07:00,5.8286,5.8296,5.82801,5.82887,15000000.0
2009-02-26 16:08:00,5.82909,5.82909,5.82683,5.82801,15000000.0
2009-02-26 16:09:00,5.82772,5.82777,5.82538,5.82646,17000000.0
2009-02-26 16:10:00,5.82798,5.82929,5.82645,5.82716,14000000.0
2009-02-26 16:11:00,5.82787,5.82797,5.82619,5.82686,9000000.0
2009-02-26 16:12:00,5.82554,5.82739,5.82546,5.82676,15000000.0
2009-02-26 16:13:00,5.82576,5.82689,5.82441,5.82667,14000000.0
2009-02-26 16:14:00,5.82663,5.82663,5.82433,5.8249,12000000.0
2009-02-26 16:15:00,5.82497,5.82497,5.82177,5.82364,14000000.0
2009-02-26 16:16:00,5.8235,5.8235,5.82065,5.82284,13000000.0
2009-02-26 16:17:00,5.8225,5.8225,5.81898,5.8194,18000000.0
2009-02-26 16:18:00,5.81971,5.82055,5.81716,5.81817,13000000.0
2009-02-26 16:19:00,5.81838,5.81858,5.81747,5.81858,8000000.0
2009-02-26 16:20:00,5.8199,5.82324,5.81952,5.82324,13000000.0
2009-02-26 16:21:00,5.82336,5.8262,5.82225,5.8262,12000000.0
2009-02-26 16:22:00,5.82716,5.8277,5.82598,5.82658,11000000.0
2009-02-26 16:23:00,5.82982,5.83177,5.82836,5.83017,14000000.0
2009-02-26 16:24:00,5.82991,5.83093,5.82843,5.82867,15000000.0
2009-02-26 16:25:00,5.82937,5.82937,5.82781,5.82883,11000000.0
2009-02-26 16:26:00,5.82924,5.82995,5.82819,5.82995,8000000.0
2009-02-26 16:27:00,5.83016,5.8303,5.82789,5.82789,10000000.0
2009-02-26 16:28:00,5.82794,5.82944,5.82703,5.82896,15000000.0
2009-02-26 16:29:00,5.82803,5.8292,5.82706,5.82896,7000000.0
2009-02-26 16:30:00,5.8271,5.82969,5.82625,5.82804,16000000.0
2009-02-26 16:31:00,5.82569,5.82779,5.82496,5.82779,14000000.0
2009-02-26 16:32:00,5.82712,5.82986,5.82625,5.82986,7000000.0
2009-02-26 16:33:00,5.82915,5.82915,5.82638,5.82704,8000000.0
2009-02-26 16:34:00,5.82716,5.82747,5.8255,5.82664,8000000.0
2009-02-26 16:35:00,5.82623,5.82801,5.82623,5.82759,9000000.0
2009-02-26 16:36:00,5.82649,5.82858,5.82562,5.8279,13000000.0
2009-02-26 16:37:00,5.82935,5.83228,5.82787,5.83228,18000000.0
2009-02-26 16:38:00,5.83248,5.83362,5.83125,5.83263,18000000.0
2009-02-26 16:39:00,5.83307,5.83476,5.83177,5.83455,20000000.0
2009-02-26 16:40:00,5.83358,5.83358,5.83191,5.83195,13000000.0
2009-02-26 16:41:00,5.83263,5.83482,5.83214,5.83383,20000000.0
2009-02-26 16:42:00,5.834,5.834,5.8307,5.8307,18000000.0
2009-02-26 16:43:00,5.83174,5.83358,5.83058,5.83358,15000000.0
2009-02-26 16:44:00,5.83378,5.83423,5.83111,5.83212,20000000.0
2009-02-26 16:45:00,5.83145,5.83388,5.82981,5.8338,13000000.0
2009-02-26 16:46:00,5.83468,5.83778,5.83347,5.83679,15000000.0
2009-02-26 16:47:00,5.83728,5.83786,5.83641,5.83665,8000000.0
2009-02-26 16:48:00,5.83766,5.83872,5.83665,5.83829,11000000.0
2009-02-26 16:49:00,5.83753,5.84004,5.83651,5.83651,12000000.0
2009-02-26 16:50:00,5.83844,5.83941,5.83637,5.83904,15000000.0
2009-02-26 16:51:00,5.83788,5.83788,5.83498,5.83571,18000000.0
2009-02-26 16:52:00,5.83673,5.83673,5.83388,5.83548,14000000.0
2009-02-26 16:53:00,5.83446,5.83448,5.83213,5.83292,8000000.0
2009-02-26 16:54:00,5.83233,5.83291,5.83182,5.83237,11000000.0
2009-02-26 16:55:00,5.83246,5.83317,5.83093,5.83269,12000000.0
2009-02-26 16:56:00,5.83305,5.83331,5.83179,5.83331,10000000.0
2009-02-26 16:57:00,5.83424,5.83449,5.83314,5.83406,8000000.0
2009-02-26 16:58:00,5.83323,5.83323,5.83173,5.83217,9000000.0
2009-02-26 16:59:00,5.83348,5.83364,5.8316,5.83326,13000000.0
2009-02-26 17:00:00,5.83244,5.83287,5.82965,5.83125,11000000.0
2009-02-26 17:01:00,5.831,5.83122,5.82759,5.82877,12000000.0
2009-02-26 17:02:00,5.82934,5.82954,5.82713,5.82875,10000000.0
2009-02-26 17:03:00,5.83001,5.8316,5.82826,5.8316,16000000.0
2009-02-26 17:04:00,5.83116,5.83403,5.83014,5.83199,13000000.0
2009-02-26 17:05:00,5.83281,5.83323,5.83123,5.83232,16000000.0
2009-02-26 17:06:00,5.83198,5.83375,5.82993,5.83231,12000000.0
2009-02-26 17:07:00,5.83448,5.83965,5.83376,5.83932,8000000.0
2009-02-26 17:08:00,5.84081,5.84295,5.83947,5.84288,21000000.0
2009-02-26 17:09:00,5.84188,5.84305,5.83953,5.84124,16000000.0
2009-02-26 17:10:00,5.84088,5.84471,5.83987,5.84471,11000000.0
2009-02-26 17:11:00,5.8438,5.84448,5.84163,5.84267,11000000.0
2009-02-26 17:12:00,5.84264,5.84339,5.84037,5.8408,9000000.0
2009-02-26 17:13:00,5.83882,5.84156,5.83879,5.84117,9000000.0
2009-02-26 17:14:00,5.84134,5.84234,5.83963,5.84234,17000000.0
2009-02-26 17:15:00,5.84344,5.84475,5.8423,5.84407,11000000.0
2009-02-26 17:16:00,5.84348,5.84844,5.84348,5.84844,15000000.0
2009-02-26 17:17:00,5.84912,5.84919,5.84739,5.84903,13000000.0
2009-02-26 17:18:00,5.8482,5.84869,5.84515,5.84672,15000000.0
2009-02-26 17:19:00,5.84582,5.84679,5.84396,5.84515,17000000.0
2009-02-26 17:20:00,5.84653,5.84653,5.84225,5.84308,12000000.0
2009-02-26 17:21:00,5.84355,5.84409,5.84133,5.84133,7000000.0
2009-02-26 17:22:00,5.84184,5.84228,5.8397,5.84186,14000000.0
2009-02-26 17:23:00,5.84043,5.84043,5.83827,5.83955,13000000.0
2009-02-26 17:24:00,5.83713,5.83984,5.83713,5.83873,9000000.0
2009-02-26 17:25:00,5.83878,5.83916,5.8371,5.83876,11000000.0
2009-02-26 17:26:00,5.83747,5.83918,5.83745,5.83908,16000000.0
2009-02-26 17:27:00,5.8401,5.84044,5.83848,5.84044,9000000.0
2009-02-26 17:28:00,5.84097,5.84438,5.84032,5.84327,15000000.0
2009-02-26 17:29:00,5.84389,5.84389,5.84178,5.84306,11000000.0
2009-02-26 17:30:00,5.84412,5.84412,5.84141,5.84412,19000000.0
2009-02-26 17:31:00,5.84516,5.84553,5.84342,5.84375,11000000.0
2009-02-26 17:32:00,5.84506,5.84535,5.84373,5.84432,9000000.0
2009-02-26 17:33:00,5.84244,5.84436,5.84236,5.84401,10000000.0
2009-02-26 17:34:00,5.84438,5.84472,5.84063,5.84204,14000000.0
2009-02-26 17:35:00,5.84218,5.84288,5.83976,5.84108,13000000.0
2009-02-26 17:36:00,5.84275,5.84479,5.84081,5.84479,11000000.0
2009-02-26 17:37:00,5.84526,5.84529,5.84235,5.84459,15000000.0
2009-02-26 17:38:00,5.84457,5.84485,5.84226,5.84485,17000000.0
2009-02-26 17:39:00,5.84492,5.84504,5.84329,5.84406,8000000.0
2009-02-26 17:40:00,5.8449,5.8449,5.84284,5.84304,12000000.0
2009-02-26 17:41:00,5.84347,5.84391,5.84063,5.8427,21000000.0
2009-02-26 17:42:00,5.8431,5.8431,5.84043,5.84219,13000000.0
2009-02-26 17:43:00,5.84311,5.84328,5.84226,5.8432,11000000.0
2009-02-26 17:44:00,5.84371,5.84486,5.84288,5.84412,19000000.0
2009-02-26 17:45:00,5.844,5.84403,5.84212,5.84307,10000000.0
2009-02-26 17:46:00,5.84178,5.84512,5.84178,5.84512,13000000.0
2009-02-26 17:47:00,5.84479,5.84541,5.84393,5.84464,9000000.0
2009-02-26 17:48:00,5.84529,5.84529,5.84243,5.8432,14000000.0
2009-02-26 17:49:00,5.84497,5.84551,5.84332,5.84491,14000000.0
2009-02-26 17:50:00,5.84562,5.84562,5.84248,5.84274,17000000.0
2009-02-26 17:51:00,5.84394,5.84486,5.84283,5.84302,13000000.0
2009-02-26 17:52:00,5.84381,5.84381,5.84105,5.84186,24000000.0
2009-02-26 17:53:00,5.84163,5.84165,5.83845,5.84009,16000000.0
2009-02-26 17:54:00,5.8398,5.83995,5.83738,5.83961,16000000.0
2009-02-26 17:55:00,5.83919,5.84036,5.83878,5.83915,13000000.0
2009-02-26 17:56:00,5.8394,5.84072,5.83851,5.84072,15000000.0
2009-02-26 17:57:00,5.84186,5.84186,5.84012,5.84144,10000000.0
2009-02-26 17:58:00,5.84117,5.84163,5.8391,5.84124,15000000.0
2009-02-26 17:59:00,5.84039,5.8408,5.83587,5.83809,13000000.0
2009-02-26 18:00:00,5.83626,5.83629,5.83406,5.83526,7000000.0
2009-02-26 18:01:00,5.83412,5.83507,5.83069,5.83204,18000000.0
2009-02-26 18:02:00,5.83022,5.83264,5.83022,5.8314,17000000.0
2009-02-26 18:03:00,5.83109,5.83232,5.82913,5.83232,16000000.0
2009-02-26 18:04:00,5.83132,5.83264,5.82953,5.83143,14000000.0
2009-02-26 18:05:00,5.83306,5.83306,5.83095,5.83302,13000000.0
2009-02-26 18:06:00,5.83239,5.83477,5.83228,5.83309,18000000.0
2009-02-26 18:07:00,5.83376,5.8352,5.83231,5.8352,12000000.0
2009-02-26 18:08:00,5.83487,5.8362,5.83429,5.83577,18000000.0
2009-02-26 18:09:00,5.83523,5.83523,5.832,5.832,12000000.0
2009-02-26 18:10:00,5.83343,5.83377,5.83124,5.8315,13000000.0
2009-02-26 18:11:00,5.82989,5.83115,5.82855,5.83012,10000000.0
2009-02-26 18:12:00,5.83019,5.8304,5.82871,5.82902,11000000.0
2009-02-26 18:13:00,5.82961,5.82961,5.82586,5.82798,14000000.0
2009-02-26 18:14:00,5.82717,5.82898,5.82717,5.82898,10000000.0
2009-02-26 18:15:00,5.82848,5.82931,5.82748,5.82919,10000000.0
2009-02-26 18:16:00,5.82951,5.82996,5.82818,5.82818,9000000.0
2009-02-26 18:17:00,5.82964,5.83014,5.82855,5.82889,18000000.0
2009-02-26 18:18:00,5.8298,5.83048,5.82832,5.83048,14000000.0
2009-02-26 18:19:00,5.83099,5.83099,5.82707,5.8293,10000000.0
2009-02-26 18:20:00,5.82719,5.82993,5.8269,5.82703,15000000.0
2009-02-26 18:21:00,5.8282,5.82952,5.82686,5.82888,18000000.0
2009-02-26 18:22:00,5.82676,5.82812,5.82281,5.82413,14000000.0
2009-02-26 18:23:00,5.82321,5.82363,5.82145,5.82356,7000000.0
2009-02-26 18:24:00,5.82312,5.82465,5.8229,5.82465,9000000.0
2009-02-26 18:25:00,5.82475,5.82571,5.82323,5.82538,13000000.0
2009-02-26 18:26:00,5.82371,5.82503,5.82131,5.82469,16000000.0
2009-02-26 18:27:00,5.82506,5.82589,5.82329,5.82573,14000000.0
2009-02-26 18:28:00,5.82678,5.82798,5.82542,5.82669,13000000.0
2009-02-26 18:29:00,5.82833,5.82953,5.82748,5.82953,11000000.0
2009-02-26 18:30:00,5.82931,5.82931,5.82675,5.82834,16000000.0
2009-02-26 18:31:00,5.82984,5.82984,5.8283,5.82897,12000000.0
2009-02-26 18:32:00,5.82826,5.8292,5.82648,5.82795,11000000.0
2009-02-26 18:33:00,5.82824,5.82847,5.82664,5.82783,13000000.0
2009-02-26 18:34:00,5.82885,5.83006,5.82814,5.83006,13000000.0
2009-02-26 18:35:00,5.82981,5.83003,5.82745,5.82823,18000000.0
2009-02-26 18:36:00,5.82835,5.82835,5.82606,5.82776,18000000.0
2009-02-26 18:37:00,5.8275,5.82872,5.826,5.82723,18000000.0
2009-02-26 18:38:00,5.82765,5.82793,5.82696,5.82735,11000000.0
2009-02-26 18:39:00,5.82762,5.82814,5.82629,5.82662,11000000.0
2009-02-26 18:40:00,5.82674,5.82674,5.82332,5.82453,14000000.0
2009-02-26 18:41:00,5.82339,5.82591,5.82247,5.82537,16000000.0
2009-02-26 18:42:00,5.82583,5.82609,5.82375,5.82576,14000000.0
2009-02-26 18:43:00,5.82612,5.82878,5.82555,5.82878,10000000.0
2009-02-26 18:44:00,5.8296,5.83154,5.82875,5.83113,13000000.0
2009-02-26 18:45:00,5.83193,5.8326,5.83053,5.83216,13000000.0
2009-02-26 18:46:00,5.83084,5.8322,5.82945,5.83116,12000000.0
2009-02-26 18:47:00,5.83064,5.83064,5.82908,5.8304,14000000.0
2009-02-26 18:48:00,5.83018,5.83093,5.82909,5.83056,15000000.0
2009-02-26 18:49:00,5.83104,5.832,5.82981,5.83082,12000000.0
2009-02-26 18:50:00,5.8317,5.83188,5.82987,5.83071,9000000.0
2009-02-26 18:51:00,5.83053,5.83057,5.82928,5.82982,17000000.0
2009-02-26 18:52:00,5.8287,5.83026,5.82867,5.82949,9000000.0
2009-02-26 18:53:00,5.82997,5.83008,5.82822,5.82859,14000000.0
2009-02-26 18:54:00,5.82945,5.83123,5.82934,5.8308,14000000.0
2009-02-26 18:55:00,5.83146,5.83205,5.83041,5.83205,10000000.0
2009-02-26 18:56:00,5.83149,5.83184,5.82921,5.82921,16000000.0
2009-02-26 18:57:00,5.82903,5.8301,5.82876,5.82937,17000000.0
2009-02-26 18:58:00,5.82954,5.83226,5.82954,5.83226,14000000.0
2009-02-26 18:59:00,5.83207,5.83207,5.82932,5.83153,14000000.0
2009-02-26 19:00:00,5.83161,5.83161,5.82907,5.83073,15000000.0
2009-02-26 19:01:00,5.83041,5.83098,5.82831,5.82897,15000000.0
2009-02-26 19:02:00,5.82879,5.82879,5.82523,5.82523,14000000.0
2009-02-26 19:03:00,5.82604,5.82673,5.82464,5.82635,14000000.0
2009-02-26 19:04:00,5.82589,5.82635,5.82478,5.82523,12000000.0
2009-02-26 19:05:00,5.82727,5.82727,5.82523,5.82657,15000000.0
2009-02-26 19:06:00,5.82684,5.82774,5.82572,5.82572,16000000.0
2009-02-26 19:07:00,5.82666,5.82703,5.82522,5.82703,20000000.0
2009-02-26 19:08:00,5.82659,5.82676,5.82586,5.82676,8000000.0
2009-02-26 19:09:00,5.8266,5.82682,5.82526,5.82575,17000000.0
2009-02-26 19:10:00,5.82622,5.82729,5.82574,5.82677,9000000.0
2009-02-26 19:11:00,5.82642,5.82723,5.825,5.82653,16000000.0
2009-02-26 19:12:00,5.82687,5.8285,5.8263,5.8272,13000000.0
2009-02-26 19:13:00,5.82969,5.8302,5.82808,5.8302,10000000.0
2009-02-26 19:14:00,5.83132,5.83196,5.82975,5.8315,20000000.0
2009-02-26 19:15:00,5.83011,5.83093,5.82848,5.82887,12000000.0
2009-02-26 19:16:00,5.82971,5.82986,5.82876,5.8294,8000000.0
2009-02-26 19:17:00,5.83091,5.83345,5.82946,5.83345,18000000.0
2009-02-26 19:18:00,5.83372,5.83372,5.8318,5.83203,11000000.0
2009-02-26 19:19:00,5.8332,5.8336,5.83207,5.8336,12000000.0
2009-02-26 19:20:00,5.83337,5.83499,5.83265,5.83479,14000000.0
2009-02-26 19:21:00,5.83381,5.83505,5.83353,5.83505,13000000.0
2009-02-26 19:22:00,5.83361,5.83514,5.83344,5.83489,12000000.0
2009-02-26 19:23:00,5.83399,5.837,5.83399,5.83681,14000000.0
2009-02-26 19:24:00,5.83738,5.83898,5.83529,5.83898,19000000.0
2009-02-26 19:25:00,5.83706,5.83785,5.8362,5.83636,8000000.0
2009-02-26 19:26:00,5.83571,5.83884,5.83549,5.83884,7000000.0
2009-02-26 19:27:00,5.83874,5.84019,5.83801,5.83987,20000000.0
2009-02-26 19:28:00,5.83978,5.84042,5.83762,5.838,17000000.0
2009-02-26 19:29:00,5.83713,5.83831,5.83662,5.83817,10000000.0
2009-02-26 19:30:00,5.8371,5.83989,5.8371,5.83858,15000000.0
2009-02-26 19:31:00,5.83912,5.83924,5.83659,5.83825,11000000.0
2009-02-26 19:32:00,5.83879,5.8394,5.83796,5.83858,9000000.0
2009-02-26 19:33:00,5.83888,5.83965,5.83735,5.83735,14000000.0
2009-02-26 19:34:00,5.83825,5.83825,5.83575,5.83638,17000000.0
2009-02-26 19:35:00,5.83638,5.83688,5.83569,5.83637,8000000.0
2009-02-26 19:36:00,5.83486,5.83705,5.83486,5.83563,15000000.0
2009-02-26 19:37:00,5.83655,5.83659,5.83538,5.83591,8000000.0
2009-02-26 19:38:00,5.83506,5.83589,5.83464,5.8352,15000000.0
2009-02-26 19:39:00,5.83617,5.83778,5.83565,5.83778,17000000.0
2009-02-26 19:40:00,5.83841,5.83841,5.83699,5.83761,16000000.0
2009-02-26 19:41:00,5.83781,5.84016,5.83765,5.84016,11000000.0
2009-02-26 19:42:00,5.83998,5.83998,5.8381,5.83965,15000000.0
2009-02-26 19:43:00,5.83872,5.8407,5.83823,5.8407,14000000.0
2009-02-26 19:44:00,5.84024,5.84185,5.83944,5.84079,14000000.0
2009-02-26 19:45:00,5.84069,5.84132,5.83782,5.84039,15000000.0
2009-02-26 19:46:00,5.83843,5.84013,5.83809,5.83868,15000000.0
2009-02-26 19:47:00,5.83871,5.83973,5.83818,5.83889,16000000.0
2009-02-26 19:48:00,5.83828,5.83895,5.83608,5.83641,16000000.0
2009-02-26 19:49:00,5.83653,5.83653,5.83457,5.83622,8000000.0
2009-02-26 19:50:00,5.83625,5.83625,5.83456,5.83534,9000000.0
2009-02-26 19:51:00,5.83599,5.83627,5.83465,5.8349,19000000.0
2009-02-26 19:52:00,5.83428,5.83505,5.83427,5.83484,11000000.0
2009-02-26 19:53:00,5.8328,5.83504,5.8328,5.83398,14000000.0
2009-02-26 19:54:00,5.83444,5.83456,5.8329,5.83456,18000000.0
2009-02-26 19:55:00,5.83391,5.83428,5.83244,5.83308,13000000.0
2009-02-26 19:56:00,5.83518,5.83533,5.83382,5.83506,10000000.0
2009-02-26 19:57:00,5.83501,5.83569,5.83407,5.83449,16000000.0
2009-02-26 19:58:00,5.83619,5.83619,5.83443,5.83582,15000000.0
2009-02-26 19:59:00,5.83623,5.83665,5.83501,5.83502,14000000.0
2009-02-26 20:00:00,5.83492,5.83512,5.83349,5.83512,11000000.0
2009-02-26 20:01:00,5.8356,5.83612,5.83393,5.83404,24000000.0
2009-02-26 20:02:00,5.83442,5.8362,5.83419,5.83504,11000000.0
2009-02-26 20:03:00,5.8369,5.8369,5.83469,5.83572,11000000.0
2009-02-26 20:04:00,5.83687,5.83687,5.83502,5.83564,10000000.0
2009-02-26 20:05:00,5.83583,5.83639,5.8347,5.83639,17000000.0
2009-02-26 20:06:00,5.83635,5.83716,5.83561,5.83716,10000000.0
2009-02-26 20:07:00,5.83522,5.83656,5.83522,5.83566,14000000.0
2009-02-26 20:08:00,5.83655,5.83782,5.83606,5.83701,13000000.0
2009-02-26 20:09:00,5.83803,5.84033,5.83742,5.84033,11000000.0
2009-02-26 20:10:00,5.84059,5.84065,5.83816,5.83987,11000000.0
2009-02-26 20:11:00,5.84028,5.84082,5.83912,5.84007,9000000.0
2009-02-26 20:12:00,5.83943,5.84126,5.83894,5.84072,16000000.0
2009-02-26 20:13:00,5.84079,5.84124,5.83962,5.84013,11000000.0
2009-02-26 20:14:00,5.83983,5.84069,5.8385,5.8394,19000000.0
2009-02-26 20:15:00,5.83864,5.83902,5.83725,5.83787,13000000.0
2009-02-26 20:16:00,5.83818,5.83865,5.83643,5.83798,15000000.0
2009-02-26 20:17:00,5.83752,5.83828,5.83676,5.83729,8000000.0
2009-02-26 20:18:00,5.83844,5.83844,5.83607,5.83664,14000000.0
2009-02-26 20:19:00,5.83616,5.83785,5.83616,5.83749,14000000.0
2009-02-26 20:20:00,5.83818,5.83818,5.83566,5.83613,12000000.0
2009-02-26 20:21:00,5.83549,5.83576,5.83415,5.83453,9000000.0
2009-02-26 20:22:00,5.83451,5.83486,5.833,5.83423,17000000.0
2009-02-26 20:23:00,5.83367,5.83484,5.83287,5.83287,11000000.0
2009-02-26 20:24:00,5.83358,5.83505,5.83301,5.83492,16000000.0
2009-02-26 20:25:00,5.83404,5.83513,5.83404,5.83513,11000000.0
2009-02-26 20:26:00,5.83426,5.83469,5.83352,5.83381,8000000.0
2009-02-26 20:27:00,5.83467,5.83516,5.8314,5.83236,13000000.0
2009-02-26 20:28:00,5.83156,5.83201,5.82783,5.8298,15000000.0
2009-02-26 20:29:00,5.82948,5.83035,5.82812,5.83,16000000.0
2009-02-26 20:30:00,5.83045,5.83154,5.82922,5.83154,8000000.0
2009-02-26 20:31:00,5.83149,5.83306,5.83001,5.83137,18000000.0
2009-02-26 20:32:00,5.83365,5.83365,5.83048,5.83048,7000000.0
2009-02-26 20:33:00,5.83091,5.83124,5.82958,5.83124,13000000.0
2009-02-26 20:34:00,5.83087,5.83087,5.82892,5.82921,13000000.0
2009-02-26 20:35:00,5.83044,5.83074,5.82977,5.83074,9000000.0
2009-02-26 20:36:00,5.83091,5.83134,5.82932,5.83084,17000000.0
2009-02-26 20:37:00,5.83066,5.83131,5.82995,5.83131,14000000.0
2009-02-26 20:38:00,5.83089,5.83304,5.83089,5.83304,16000000.0
2009-02-26 20:39:00,5.8333,5.83341,5.83057,5.83057,14000000.0
2009-02-26 20:40:00,5.83218,5.83261,5.82994,5.83073,17000000.0
2009-02-26 20:41:00,5.83056,5.83056,5.8286,5.82954,16000000.0
2009-02-26 20:42:00,5.82934,5.82934,5.82608,5.82727,22000000.0
2009-02-26 20:43:00,5.8257,5.82803,5.8257,5.82769,18000000.0
2009-02-26 20:44:00,5.82785,5.82831,5.82672,5.82672,16000000.0
2009-02-26 20:45:00,5.8275,5.82793,5.82523,5.82647,8000000.0
2009-02-26 20:46:00,5.82544,5.82717,5.82544,5.82717,19000000.0
2009-02-26 20:47:00,5.82597,5.82689,5.82524,5.82596,12000000.0
2009-02-26 20:48:00,5.82621,5.82655,5.8247,5.82501,9000000.0
2009-02-26 20:49:00,5.82577,5.82715,5.82561,5.82715,19000000.0
2009-02-26 20:50:00,5.82723,5.82728,5.82551,5.82619,15000000.0
2009-02-26 20:51:00,5.82713,5.82777,5.82581,5.82777,9000000.0
2009-02-26 20:52:00,5.82695,5.82773,5.82651,5.8271,11000000.0
2009-02-26 20:53:00,5.8272,5.82875,5.82707,5.8274,15000000.0
2009-02-26 20:54:00,5.82773,5.82873,5.82741,5.82845,12000000.0
2009-02-26 20:55:00,5.82783,5.83012,5.82783,5.82897,18000000.0
2009-02-26 20:56:00,5.82956,5.8301,5.82724,5.82852,12000000.0
2009-02-26 20:57:00,5.82843,5.82885,5.82536,5.82763,13000000.0
2009-02-26 20:58:00,5.82641,5.8276,5.82624,5.82624,11000000.0
2009-02-26 20:59:00,5.82597,5.8262,5.82439,5.82463,11000000.0
2009-02-26 21:00:00,5.82505,5.82577,5.82373,5.82577,17000000.0
2009-02-26 21:01:00,5.82561,5.82561,5.82323,5.82454,10000000.0
2009-02-26 21:02:00,5.82521,5.82627,5.82489,5.82504,8000000.0
2009-02-26 21:03:00,5.8257,5.82662,5.82458,5.82532,19000000.0
2009-02-26 21:04:00,5.82619,5.82781,5.82571,5.82641,18000000.0
2009-02-26 21:05:00,5.82556,5.82728,5.8255,5.82662,14000000.0
2009-02-26 21:06:00,5.82607,5.82799,5.82429,5.82799,12000000.0
2009-02-26 21:07:00,5.82798,5.82892,5.82693,5.82744,10000000.0
2009-02-26 21:08:00,5.82549,5.82759,5.82527,5.82745,14000000.0
2009-02-26 21:09:00,5.82527,5.8263,5.82462,5.82564,16000000.0
2009-02-26 21:10:00,5.82356,5.82473,5.82229,5.82325,15000000.0
2009-02-26 21:11:00,5.82322,5.82474,5.8218,5.82432,13000000.0
2009-02-26 21:12:00,5.82438,5.82438,5.82238,5.82251,10000000.0
2009-02-26 21:13:00,5.82227,5.82366,5.8219,5.82316,14000000.0
2009-02-26 21:14:00,5.82361,5.82411,5.82282,5.82405,10000000.0
2009-02-26 21:15:00,5.82471,5.82471,5.82299,5.82318,15000000.0
2009-02-26 21:16:00,5.82394,5.82394,5.82282,5.82302,11000000.0
2009-02-26 21:17:00,5.82256,5.82493,5.82256,5.82387,13000000.0
2009-02-26 21:18:00,5.82504,5.82504,5.82301,5.82301,17000000.0
2009-02-26 21:19:00,5.82534,5.82608,5.82421,5.825,12000000.0
2009-02-26 21:20:00,5.8244,5.82571,5.82372,5.82372,14000000.0
2009-02-26 21:21:00,5.8241,5.82518,5.82333,5.82518,11000000.0
2009-02-26 21:22:00,5.82552,5.82631,5.82471,5.82541,9000000.0
2009-02-26 21:23:00,5.82551,5.82746,5.82482,5.82746,7000000.0
2009-02-26 21:24:00,5.82676,5.82724,5.82613,5.82613,11000000.0
2009-02-26 21:25:00,5.82793,5.82895,5.82725,5.82895,7000000.0
2009-02-26 21:26:00,5.82852,5.82863,5.82731,5.8284,13000000.0
2009-02-26 21:27:00,5.82775,5.82906,5.82746,5.82906,11000000.0
2009-02-26 21:28:00,5.82758,5.83,5.82758,5.82804,15000000.0
2009-02-26 21:29:00,5.82927,5.8295,5.82806,5.82868,12000000.0
2009-02-26 21:30:00,5.82818,5.83075,5.82813,5.82988,10000000.0
2009-02-26 21:31:00,5.82943,5.83021,5.82885,5.83018,10000000.0
2009-02-26 21:32:00,5.82844,5.82989,5.82803,5.82985,12000000.0
2009-02-26 21:33:00,5.82986,5.83042,5.82864,5.82931,19000000.0
2009-02-26 21:34:00,5.82938,5.83292,5.82938,5.83196,8000000.0
2009-02-26 21:35:00,5.83146,5.83164,5.82843,5.83134,20000000.0
2009-02-26 21:36:00,5.83209,5.83247,5.82947,5.83075,19000000.0
2009-02-26 21:37:00,5.83001,5.83092,5.82874,5.82975,19000000.0
2009-02-26 21:38:00,5.82822,5.82936,5.82774,5.8292,13000000.0
2009-02-26 21:39:00,5.82927,5.83146,5.82737,5.83064,17000000.0
2009-02-26 21:40:00,5.83191,5.83275,5.83091,5.83275,7000000.0
2009-02-26 21:41:00,5.83274,5.83358,5.83122,5.83299,11000000.0
2009-02-26 21:42:00,5.834,5.834,5.832,5.83299,18000000.0
2009-02-26 21:43:00,5.83411,5.83425,5.83245,5.83314,13000000.0
2009-02-26 21:44:00,5.83277,5.83436,5.83218,5.83366,16000000.0
2009-02-26 21:45:00,5.83223,5.8347,5.83223,5.83424,11000000.0
2009-02-26 21:46:00,5.83314,5.83432,5.83288,5.83383,13000000.0
2009-02-26 21:47:00,5.8335,5.83409,5.83146,5.8325,13000000.0
2009-02-26 21:48:00,5.83147,5.83291,5.83095,5.83105,17000000.0
2009-02-26 21:49:00,5.83269,5.83315,5.83189,5.83315,8000000.0
2009-02-26 21:50:00,5.83194,5.83303,5.83142,5.83302,11000000.0
2009-02-26 21:51:00,5.83264,5.83265,5.83101,5.83236,13000000.0
2009-02-26 21:52:00,5.83183,5.83348,5.83118,5.83201,13000000.0
2009-02-26 21:53:00,5.83102,5.83304,5.83073,5.83156,14000000.0
2009-02-26 21:54:00,5.8316,5.83575,5.8316,5.83575,11000000.0
2009-02-26 21:55:00,5.83626,5.83698,5.83439,5.83614,17000000.0
2009-02-26 21:56:00,5.83695,5.83884,5.83579,5.83884,12000000.0
2009-02-26 21:57:00,5.83929,5.83956,5.83812,5.83923,16000000.0
2009-02-26 21:58:00,5.83919,5.83919,5.83616,5.83698,9000000.0
2009-02-26 21:59:00,5.83666,5.83743,5.83586,5.83696,18000000.0
2009-02-26 22:00:00,5.83689,5.83838,5.83622,5.83838,13000000.0
2009-02-26 22:01:00,5.83902,5.83992,5.83777,5.83848,11000000.0
2009-02-26 22:02:00,5.83843,5.83901,5.83674,5.83816,17000000.0
2009-02-26 22:03:00,5.83818,5.83852,5.83683,5.83804,23000000.0
2009-02-26 22:04:00,5.83681,5.83851,5.83681,5.83783,15000000.0
2009-02-26 22:05:00,5.83635,5.83805,5.83635,5.83805,14000000.0
2009-02-26 22:06:00,5.83705,5.83793,5.83606,5.83606,15000000.0
2009-02-26 22:07:00,5.83606,5.83677,5.83523,5.83532,9000000.0
2009-02-26 22:08:00,5.83595,5.83624,5.83408,5.83619,18000000.0
2009-02-26 22:09:00,5.83577,5.83711,5.83537,5.83711,11000000.0
2009-02-26 22:10:00,5.83726,5.83897,5.83672,5.83885,7000000.0
2009-02-26 22:11:00,5.83849,5.83934,5.83745,5.83904,8000000.0
2009-02-26 22:12:00,5.83733,5.83868,5.83592,5.83868,16000000.0
2009-02-26 22:13:00,5.83855,5.84082,5.83679,5.83933,24000000.0
2009-02-26 22:14:00,5.83827,5.84126,5.83788,5.84126,9000000.0
2009-02-26 22:15:00,5.84099,5.84099,5.83953,5.83953,10000000.0
2009-02-26 22:16:00,5.84013,5.84013,5.83793,5.83876,13000000.0
2009-02-26 22:17:00,5.83948,5.84072,5.83858,5.83927,20000000.0
2009-02-26 22:18:00,5.84139,5.84259,5.84068,5.84255,11000000.0
2009-02-26 22:19:00,5.84161,5.84481,5.84161,5.84438,15000000.0
2009-02-26 22:20:00,5.84515,5.84557,5.84341,5.84557,16000000.0
2009-02-26 22:21:00,5.84632,5.84632,5.84427,5.84523,12000000.0
2009-02-26 22:22:00,5.84381,5.8444,5.84164,5.84388,14000000.0
2009-02-26 22:23:00,5.8437,5.8437,5.84167,5.84241,11000000.0
2009-02-26 22:24:00,5.84234,5.84234,5.84053,5.84225,16000000.0
2009-02-26 22:25:00,5.84248,5.84307,5.84132,5.84307,14000000.0
2009-02-26 22:26:00,5.84322,5.84383,5.84247,5.84279,10000000.0
2009-02-26 22:27:00,5.84352,5.84388,5.84163,5.84388,14000000.0
2009-02-26 22:28:00,5.8426,5.84375,5.84141,5.84281,12000000.0
2009-02-26 22:29:00,5.84315,5.84399,5.84195,5.84311,13000000.0
2009-02-26 22:30:00,5.84269,5.84302,5.84186,5.84302,8000000.0
2009-02-26 22:31:00,5.84379,5.84396,5.84248,5.84275,11000000.0
2009-02-26 22:32:00,5.84281,5.84338,5.84061,5.84244,20000000.0
2009-02-26 22:33:00,5.8419,5.84268,5.84111,5.84111,11000000.0
2009-02-26 22:34:00,5.84216,5.84281,5.84123,5.8414,10000000.0
2009-02-26 22:35:00,5.8418,5.84242,5.84075,5.84179,13000000.0
2009-02-26 22:36:00,5.84236,5.84281,5.8412,5.8412,9000000.0
2009-02-26 22:37:00,5.84265,5.84353,5.84146,5.84229,13000000.0
2009-02-26 22:38:00,5.8427,5.84299,5.84145,5.84202,9000000.0
2009-02-26 22:39:00,5.84093,5.84233,5.84062,5.84233,12000000.0
2009-02-26 22:40:00,5.84173,5.84231,5.84107,5.84186,9000000.0
2009-02-26 22:41:00,5.84238,5.84253,5.84049,5.84219,14000000.0
2009-02-26 22:42:00,5.84242,5.84315,5.84043,5.84182,13000000.0
2009-02-26 22:43:00,5.84122,5.84219,5.83999,5.84078,12000000.0
2009-02-26 22:44:00,5.84175,5.84269,5.84057,5.84269,15000000.0
2009-02-26 22:45:00,5.84205,5.84205,5.83951,5.84161,13000000.0
2009-02-26 22:46:00,5.8414,5.84185,5.83936,5.84163,14000000.0
2009-02-26 22:47:00,5.84182,5.84182,5.83938,5.84034,15000000.0
2009-02-26 22:48:00,5.8398,5.84105,5.83931,5.8395,13000000.0
2009-02-26 22:49:00,5.83989,5.83994,5.83816,5.83816,13000000.0
2009-02-26 22:50:00,5.83975,5.83978,5.83867,5.83884,15000000.0
2009-02-26 22:51:00,5.83856,5.83967,5.83828,5.83828,14000000.0
2009-02-26 22:52:00,5.83981,5.83991,5.83794,5.83891,9000000.0
2009-02-26 22:53:00,5.83948,5.84036,5.83805,5.83999,15000000.0
2009-02-26 22:54:00,5.83881,5.84082,5.83814,5.83968,17000000.0
2009-02-26 22:55:00,5.84024,5.84048,5.8384,5.8396,16000000.0
2009-02-26 22:56:00,5.83865,5.84046,5.83865,5.83957,13000000.0
2009-02-26 22:57:00,5.84049,5.84049,5.83921,5.83968,8000000.0
2009-02-26 22:58:00,5.84073,5.84094,5.83966,5.84094,8000000.0
2009-02-26 22:59:00,5.84064,5.84211,5.84047,5.84204,19000000.0
2009-02-26 23:00:00,5.84362,5.84406,5.84198,5.84346,10000000.0
2009-02-26 23:01:00,5.84369,5.84421,5.843,5.84394,7000000.0
2009-02-26 23:02:00,5.84369,5.84476,5.84312,5.84375,15000000.0
2009-02-26 23:03:00,5.84252,5.84381,5.84173,5.8435,17000000.0
2009-02-26 23:04:00,5.84281,5.84373,5.84176,5.84231,19000000.0
2009-02-26 23:05:00,5.8427,5.84292,5.84193,5.84242,9000000.0
2009-02-26 23:06:00,5.84215,5.84374,5.84209,5.84331,12000000.0
2009-02-26 23:07:00,5.84329,5.84384,5.84244,5.84377,14000000.0
2009-02-26 23:08:00,5.843,5.84443,5.843,5.84355,16000000.0
2009-02-26 23:09:00,5.84478,5.8448,5.84357,5.844,9000000.0
2009-02-26 23:10:00,5.84331,5.84431,5.8429,5.84364,12000000.0
2009-02-26 23:11:00,5.84347,5.84477,5.84303,5.8445,14000000.0
2009-02-26 23:12:00,5.84368,5.84491,5.84368,5.8439,7000000.0
2009-02-26 23:13:00,5.84535,5.84535,5.84429,5.84498,14000000.0
2009-02-26 23:14:00,5.84552,5.84607,5.8444,5.84607,19000000.0
2009-02-26 23:15:00,5.84602,5.84642,5.84481,5.84642,13000000.0
2009-02-26 23:16:00,5.84579,5.84594,5.84434,5.84564,15000000.0
2009-02-26 23:17:00,5.84512,5.84525,5.84432,5.84512,11000000.0
2009-02-26 23:18:00,5.84487,5.84615,5.84465,5.84534,12000000.0
2009-02-26 23:19:00,5.84515,5.84619,5.84487,5.84581,14000000.0
2009-02-26 23:20:00,5.84462,5.84653,5.84401,5.84653,19000000.0
2009-02-26 23:21:00,5.84629,5.84648,5.84501,5.84528,7000000.0
2009-02-26 23:22:00,5.84484,5.84573,5.84402,5.8455,15000000.0
2009-02-26 23:23:00,5.84528,5.84597,5.84477,5.84557,11000000.0
2009-02-26 23:24:00,5.84572,5.84653,5.84517,5.84563,14000000.0
2009-02-26 23:25:00,5.84573,5.84707,5.84553,5.84671,11000000.0
2009-02-26 23:26:00,5.84696,5.84715,5.84546,5.84641,14000000.0
2009-02-26 23:27:00,5.8464,5.84701,5.84581,5.84602,11000000.0
2009-02-26 23:28:00,5.84599,5.84725,5.84541,5.84674,12000000.0
2009-02-26 23:29:00,5.84742,5.84778,5.84634,5.84674,16000000.0
2009-02-26 23:30:00,5.84635,5.84711,5.84547,5.84696,20000000.0
2009-02-26 23:31:00,5.84602,5.84623,5.84384,5.8439,11000000.0
2009-02-26 23:32:00,5.84545,5.84546,5.8434,5.84441,16000000.0
2009-02-26 23:33:00,5.84517,5.84536,5.84327,5.84365,12000000.0
2009-02-26 23:34:00,5.84486,5.84486,5.84318,5.84338,13000000.0
2009-02-26 23:35:00,5.84311,5.84387,5.84245,5.84245,9000000.0
2009-02-26 23:36:00,5.84398,5.84403,5.8426,5.84335,9000000.0
2009-02-26 23:37:00,5.84392,5.84438,5.84312,5.84312,14000000.0
2009-02-26 23:38:00,5.84377,5.84411,5.84272,5.84377,13000000.0
2009-02-26 23:39:00,5.84291,5.84381,5.84252,5.84281,17000000.0
2009-02-26 23:40:00,5.84292,5.8437,5.84257,5.84353,12000000.0
2009-02-26 23:41:00,5.84254,5.84371,5.84209,5.84209,17000000.0
2009-02-26 23:42:00,5.84235,5.84244,5.84038,5.84063,22000000.0
2009-02-26 23:43:00,5.84112,5.84118,5.83965,5.84005,15000000.0
2009-02-26 23:44:00,5.8399,5.84124,5.83929,5.84011,14000000.0
2009-02-26 23:45:00,5.84062,5.84078,5.83873,5.84078,20000000.0
2009-02-26 23:46:00,5.83956,5.84085,5.83891,5.83967,14000000.0
2009-02-26 23:47:00,5.83992,5.84058,5.8395,5.8395,10000000.0
2009-02-26 23:48:00,5.84062,5.84066,5.83812,5.84031,18000000.0
2009-02-26 23:49:00,5.8405,5.8405,5.83911,5.83911,14000000.0
2009-02-26 23:50:00,5.84026,5.84026,5.83842,5.83842,13000000.0
2009-02-26 23:51:00,5.83845,5.84005,5.83845,5.83904,8000000.0
2009-02-26 23:52:00,5.84036,5.84036,5.83868,5.83949,16000000.0
2009-02-26 23:53:00,5.83837,5.84008,5.83837,5.83913,18000000.0
2009-02-26 23:54:00,5.83976,5.83976,5.83823,5.83888,12000000.0
2009-02-26 23:55:00,5.83872,5.83981,5.83862,5.83884,19000000.0
2009-02-26 23:56:00,5.8388,5.83935,5.83819,5.83831,14000000.0
2009-02-26 23:57:00,5.84009,5.84174,5.839,5.83986,16000000.0
2009-02-26 23:58:00,5.84178,5.84193,5.84013,5.84085,13000000.0
2009-02-26 23:59:00,5.84191,5.84191,5.84002,5.84039,14000000.0
2009-02-27 00:00:00,5.8398,5.84209,5.8393,5.84009,17000000.0
2009-02-27 00:01:00,5.84097,5.84283,5.84062,5.8423,12000000.0
2009-02-27 00:02:00,5.84232,5.84362,5.84232,5.84359,15000000.0
2009-02-27 00:03:00,5.84406,5.84543,5.84281,5.84506,14000000.0
2009-02-27 00:04:00,5.84484,5.84711,5.84434,5.84495,12000000.0
2009-02-27 00:05:00,5.84478,5.84666,5.84478,5.8457,12000000.0
2009-02-27 00:06:00,5.84567,5.84622,5.84403,5.84538,12000000.0
2009-02-27 00:07:00,5.84502,5.84508,5.84389,5.84405,11000000.0
2009-02-27 00:08:00,5.84337,5.84494,5.84337,5.84425,15000000.0
2009-02-27 00:09:00,5.84496,5.8458,5.84388,5.84528,12000000.0
2009-02-27 00:10:00,5.84431,5.8461,5.84431,5.84563,19000000.0
2009-02-27 00:11:00,5.84628,5.84628,5.84484,5.84525,8000000.0
2009-02-27 00:12:00,5.84613,5.84639,5.84497,5.84566,9000000.0
2009-02-27 00:13:00,5.84561,5.84646,5.84508,5.84545,13000000.0
2009-02-27 00:14:00,5.84582,5.84612,5.8442,5.84486,14000000.0
2009-02-27 00:15:00,5.84487,5.84622,5.84487,5.84507,12000000.0
2009-02-27 00:16:00,5.84527,5.84543,5.84388,5.84471,12000000.0
2009-02-27 00:17:00,5.84443,5.84505,5.84396,5.84396,10000000.0
2009-02-27 00:18:00,5.84508,5.8455,5.844,5.84508,19000000.0
2009-02-27 00:19:00,5.84398,5.84485,5.8431,5.844,12000000.0
2009-02-27 00:20:00,5.84319,5.84428,5.84319,5.84367,11000000.0
2009-02-27 00:21:00,5.84378,5.8439,5.84364,5.84387,14000000.0
2009-02-27 00:22:00,5.84457,5.84457,5.84345,5.84434,13000000.0
2009-02-27 00:23:00,5.84374,5.84434,5.84319,5.84359,13000000.0
2009-02-27 00:24:00,5.84457,5.84467,5.84331,5.84331,9000000.0
2009-02-27 00:25:00,5.84441,5.84597,5.84419,5.84597,13000000.0
2009-02-27 00:26:00,5.84516,5.84603,5.84394,5.84558,14000000.0
2009-02-27 00:27:00,5.84498,5.84579,5.84444,5.84478,15000000.0
2009-02-27 00:28:00,5.84558,5.8457,5.84483,5.84557,7000000.0
2009-02-27 00:29:00,5.84518,5.84569,5.84424,5.84569,17000000.0
2009-02-27 00:30:00,5.84514,5.84552,5.84464,5.84464,9000000.0
2009-02-27 00:31:00,5.84428,5.84659,5.84428,5.84461,13000000.0
2009-02-27 00:32:00,5.84616,5.84616,5.84497,5.84557,8000000.0
2009-02-27 00:33:00,5.84564,5.84588,5.84448,5.84569,19000000.0
2009-02-27 00:34:00,5.84557,5.84604,5.84447,5.84554,15000000.0
2009-02-27 00:35:00,5.84541,5.84582,5.84475,5.84519,12000000.0
2009-02-27 00:36:00,5.84535,5.84535,5.84515,5.84535,15000000.0
2009-02-27 00:37:00,5.84659,5.84659,5.84505,5.84505,15000000.0
2009-02-27 00:38:00,5.84609,5.84609,5.84469,5.84528,18000000.0
2009-02-27 00:39:00,5.84535,5.84673,5.84453,5.84453,20000000.0
2009-02-27 00:40:00,5.84568,5.84568,5.84499,5.84499,10000000.0
2009-02-27 00:41:00,5.84599,5.84599,5.8446,5.84514,9000000.0
2009-02-27 00:42:00,5.84674,5.84674,5.8458,5.8458,16000000.0
2009-02-27 00:43:00,5.84597,5.84676,5.84582,5.84643,16000000.0
2009-02-27 00:44:00,5.84622,5.84658,5.84559,5.84578,10000000.0
2009-02-27 00:45:00,5.8459,5.84676,5.8455,5.8455,16000000.0
2009-02-27 00:46:00,5.84575,5.84675,5.84563,5.8459,12000000.0
2009-02-27 00:47:00,5.84709,5.84709,5.84419,5.84439,8000000.0
2009-02-27 00:48:00,5.84557,5.84624,5.84389,5.84389,16000000.0
2009-02-27 00:49:00,5.84504,5.84609,5.84441,5.84441,11000000.0
2009-02-27 00:50:00,5.84548,5.84551,5.84424,5.84479,9000000.0
2009-02-27 00:51:00,5.84481,5.84496,5.84475,5.84475,9000000.0
2009-02-27 00:52:00,5.84472,5.84492,5.84471,5.8448,18000000.0
2009-02-27 00:53:00,5.84492,5.84492,5.8446,5.84492,12000000.0
2009-02-27 00:54:00,5.84575,5.84575,5.84407,5.84502,12000000.0
2009-02-27 00:55:00,5.84373,5.8455,5.84313,5.84484,11000000.0
2009-02-27 00:56:00,5.84394,5.845,5.84343,5.84431,14000000.0
2009-02-27 00:57:00,5.84388,5.84475,5.8433,5.84373,15000000.0
2009-02-27 00:58:00,5.84401,5.84463,5.84337,5.84337,9000000.0
2009-02-27 00:59:00,5.84496,5.84496,5.84344,5.84344,17000000.0
2009-02-27 01:00:00,5.84393,5.84469,5.84331,5.84414,12000000.0
2009-02-27 01:01:00,5.8442,5.84514,5.84371,5.84485,15000000.0
2009-02-27 01:02:00,5.8455,5.8455,5.8439,5.84471,10000000.0
2009-02-27 01:03:00,5.84548,5.84597,5.84426,5.84441,13000000.0
2009-02-27 01:04:00,5.84456,5.84522,5.84364,5.84487,13000000.0
2009-02-27 01:05:00,5.84501,5.84645,5.84501,5.84645,13000000.0
2009-02-27 01:06:00,5.84647,5.84707,5.84566,5.84707,12000000.0
2009-02-27 01:07:00,5.84479,5.84637,5.84474,5.84474,13000000.0
2009-02-27 01:08:00,5.84543,5.84698,5.84514,5.84639,15000000.0
2009-02-27 01:09:00,5.84577,5.8478,5.8455,5.84707,17000000.0
2009-02-27 01:10:00,5.84671,5.84717,5.84599,5.84599,10000000.0
2009-02-27 01:11:00,5.84709,5.84792,5.84646,5.84761,11000000.0
2009-02-27 01:12:00,5.84694,5.8478,5.84669,5.84669,10000000.0
2009-02-27 01:13:00,5.84841,5.84841,5.84663,5.84711,11000000.0
2009-02-27 01:14:00,5.84716,5.84763,5.8465,5.84694,13000000.0
2009-02-27 01:15:00,5.84691,5.84766,5.84674,5.84679,9000000.0
2009-02-27 01:16:00,5.84578,5.84746,5.84564,5.8472,12000000.0
2009-02-27 01:17:00,5.846,5.84686,5.84548,5.84554,11000000.0
2009-02-27 01:18:00,5.84668,5.84671,5.84493,5.84533,12000000.0
2009-02-27 01:19:00,5.84638,5.84638,5.84478,5.8462,19000000.0
2009-02-27 01:20:00,5.84448,5.8457,5.84415,5.84474,11000000.0
2009-02-27 01:21:00,5.84472,5.84596,5.84411,5.84525,12000000.0
2009-02-27 01:22:00,5.8452,5.84559,5.84471,5.8455,9000000.0
2009-02-27 01:23:00,5.84589,5.84654,5.84499,5.84509,13000000.0
2009-02-27 01:24:00,5.84568,5.84757,5.84565,5.84608,14000000.0
2009-02-27 01:25:00,5.84756,5.84822,5.84723,5.84745,11000000.0
2009-02-27 01:26:00,5.84723,5.84823,5.84722,5.84733,10000000.0
2009-02-27 01:27:00,5.84777,5.85021,5.8475,5.84966,17000000.0
2009-02-27 01:28:00,5.8481,5.84961,5.8478,5.84799,13000000.0
2009-02-27 01:29:00,5.84837,5.85,5.84837,5.84885,19000000.0
2009-02-27 01:30:00,5.8482,5.84963,5.8474,5.8474,15000000.0
2009-02-27 01:31:00,5.84763,5.84858,5.84741,5.848,15000000.0
2009-02-27 01:32:00,5.84938,5.84938,5.84789,5.84895,12000000.0
2009-02-27 01:33:00,5.84772,5.84883,5.8472,5.84883,8000000.0
2009-02-27 01:34:00,5.84863,5.84981,5.84806,5.84908,18000000.0
2009-02-27 01:35:00,5.84878,5.84982,5.84831,5.84923,12000000.0
2009-02-27 01:36:00,5.85096,5.85254,5.84966,5.85226,16000000.0
2009-02-27 01:37:00,5.85317,5.8544,5.85199,5.85266,15000000.0
2009-02-27 01:38:00,5.8537,5.85422,5.85223,5.85422,18000000.0
2009-02-27 01:39:00,5.85473,5.85473,5.85244,5.85318,10000000.0
2009-02-27 01:40:00,5.8519,5.85288,5.85153,5.85177,11000000.0
2009-02-27 01:41:00,5.85091,5.85187,5.85074,5.85074,16000000.0
2009-02-27 01:42:00,5.85235,5.85235,5.84951,5.85056,14000000.0
2009-02-27 01:43:00,5.85132,5.85295,5.85108,5.8517,16000000.0
2009-02-27 01:44:00,5.85241,5.85369,5.8521,5.85358,15000000.0
2009-02-27 01:45:00,5.85438,5.85438,5.85264,5.85373,16000000.0
2009-02-27 01:46:00,5.85417,5.85417,5.85247,5.85306,9000000.0
2009-02-27 01:47:00,5.85319,5.85385,5.85156,5.85335,17000000.0
2009-02-27 01:48:00,5.85349,5.85531,5.85329,5.85512,16000000.0
2009-02-27 01:49:00,5.85508,5.85564,5.85385,5.85401,10000000.0
2009-02-27 01:50:00,5.85247,5.85471,5.85189,5.85267,11000000.0
2009-02-27 01:51:00,5.85177,5.85305,5.85177,5.85246,12000000.0
2009-02-27 01:52:00,5.85258,5.85327,5.85165,5.85165,12000000.0
2009-02-27 01:53:00,5.85153,5.85301,5.8513,5.8526,18000000.0
2009-02-27 01:54:00,5.85213,5.85257,5.84916,5.84943,14000000.0
2009-02-27 01:55:00,5.85012,5.8513,5.84932,5.84964,18000000.0
2009-02-27 01:56:00,5.85106,5.85168,5.85048,5.85104,8000000.0
2009-02-27 01:57:00,5.85034,5.85186,5.85034,5.85147,13000000.0
2009-02-27 01:58:00,5.8514,5.85246,5.85067,5.85246,11000000.0
2009-02-27 01:59:00,5.85081,5.85162,5.8505,5.85156,11000000.0
2009-02-27 02:00:00,5.85124,5.85143,5.85119,5.85136,16000000.0
2009-02-27 02:01:00,5.85225,5.85225,5.85004,5.85013,21000000.0
2009-02-27 02:02:00,5.85053,5.85147,5.8502,5.85147,10000000.0
2009-02-27 02:03:00,5.84959,5.85085,5.84927,5.84966,8000000.0
2009-02-27 02:04:00,5.84914,5.85025,5.8484,5.8484,14000000.0
2009-02-27 02:05:00,5.85037,5.85037,5.84823,5.84905,14000000.0
2009-02-27 02:06:00,5.85006,5.85079,5.84873,5.84977,15000000.0
2009-02-27 02:07:00,5.84982,5.85066,5.84959,5.8497,10000000.0
2009-02-27 02:08:00,5.85049,5.85057,5.84957,5.85006,16000000.0
2009-02-27 02:09:00,5.85069,5.85069,5.84818,5.8492,18000000.0
2009-02-27 02:10:00,5.84993,5.85082,5.84864,5.84953,16000000.0
2009-02-27 02:11:00,5.85017,5.85017,5.84751,5.84847,14000000.0
2009-02-27 02:12:00,5.84896,5.84935,5.84805,5.84837,10000000.0
2009-02-27 02:13:00,5.84842,5.84939,5.8476,5.84871,15000000.0
2009-02-27 02:14:00,5.84916,5.84931,5.848,5.84817,19000000.0
2009-02-27 02:15:00,5.84932,5.85016,5.84874,5.84975,12000000.0
2009-02-27 02:16:00,5.85077,5.85077,5.84846,5.84896,18000000.0
2009-02-27 02:17:00,5.84895,5.84991,5.84687,5.84847,14000000.0
2009-02-27 02:18:00,5.84741,5.84849,5.84651,5.84679,12000000.0
2009-02-27 02:19:00,5.84876,5.84992,5.84735,5.84895,14000000.0
2009-02-27 02:20:00,5.85106,5.85164,5.84996,5.85042,13000000.0
2009-02-27 02:21:00,5.85125,5.85283,5.85093,5.85238,15000000.0
2009-02-27 02:22:00,5.85306,5.85411,5.85216,5.85411,13000000.0
2009-02-27 02:23:00,5.85361,5.85486,5.85352,5.85422,16000000.0
2009-02-27 02:24:00,5.85455,5.85455,5.85196,5.85234,17000000.0
2009-02-27 02:25:00,5.85217,5.85363,5.85211,5.85333,10000000.0
2009-02-27 02:26:00,5.85415,5.85415,5.8522,5.8522,13000000.0
2009-02-27 02:27:00,5.85443,5.85486,5.85284,5.85331,7000000.0
2009-02-27 02:28:00,5.85392,5.85661,5.85392,5.85553,9000000.0
2009-02-27 02:29:00,5.85635,5.85945,5.85477,5.85832,20000000.0
2009-02-27 02:30:00,5.85946,5.85946,5.85686,5.85778,11000000.0
2009-02-27 02:31:00,5.85727,5.85753,5.85547,5.85571,9000000.0
2009-02-27 02:32:00,5.85546,5.85768,5.8548,5.85703,13000000.0
2009-02-27 02:33:00,5.85599,5.85801,5.85599,5.85671,14000000.0
2009-02-27 02:34:00,5.85741,5.85784,5.85525,5.85525,17000000.0
2009-02-27 02:35:00,5.85564,5.85566,5.85338,5.85338,15000000.0
2009-02-27 02:36:00,5.8541,5.85453,5.85231,5.85403,14000000.0
2009-02-27 02:37:00,5.85454,5.85673,5.85426,5.85524,13000000.0
2009-02-27 02:38:00,5.85608,5.85625,5.85475,5.85555,14000000.0
2009-02-27 02:39:00,5.85537,5.85826,5.85534,5.8573,15000000.0
2009-02-27 02:40:00,5.8561,5.8582,5.85591,5.85636,12000000.0
2009-02-27 02:41:00,5.85677,5.85794,5.85644,5.85724,13000000.0
2009-02-27 02:42:00,5.85692,5.85821,5.8562,5.85821,16000000.0
2009-02-27 02:43:00,5.8583,5.8583,5.85555,5.85631,18000000.0
2009-02-27 02:44:00,5.85539,5.85714,5.85539,5.85684,10000000.0
2009-02-27 02:45:00,5.85712,5.85789,5.85617,5.85654,14000000.0
2009-02-27 02:46:00,5.85653,5.85676,5.85546,5.85653,18000000.0
2009-02-27 02:47:00,5.85574,5.85789,5.85567,5.85789,17000000.0
2009-02-27 02:48:00,5.85921,5.86078,5.8587,5.86035,7000000.0
2009-02-27 02:49:00,5.8624,5.8649,5.8622,5.8622,13000000.0
2009-02-27 02:50:00,5.86321,5.864,5.86122,5.86328,14000000.0
2009-02-27 02:51:00,5.86277,5.86312,5.86025,5.86071,15000000.0
2009-02-27 02:52:00,5.85943,5.86101,5.85868,5.86101,15000000.0
2009-02-27 02:53:00,5.86097,5.86156,5.86016,5.86094,9000000.0
2009-02-27 02:54:00,5.86223,5.8634,5.86014,5.86014,13000000.0
2009-02-27 02:55:00,5.86115,5.8617,5.85864,5.8597,11000000.0
2009-02-27 02:56:00,5.86096,5.86133,5.85923,5.86116,18000000.0
2009-02-27 02:57:00,5.86241,5.86302,5.86139,5.86226,13000000.0
2009-02-27 02:58:00,5.86312,5.86312,5.85962,5.86036,9000000.0
2009-02-27 02:59:00,5.86096,5.8618,5.85921,5.8608,14000000.0
2009-02-27 03:00:00,5.86043,5.86047,5.85847,5.8586,11000000.0
2009-02-27 03:01:00,5.85675,5.8582,5.85605,5.85738,11000000.0
2009-02-27 03:02:00,5.85678,5.85872,5.85678,5.85819,11000000.0
2009-02-27 03:03:00,5.85868,5.85868,5.85604,5.85666,23000000.0
2009-02-27 03:04:00,5.85745,5.85769,5.85543,5.85644,11000000.0
2009-02-27 03:05:00,5.85546,5.85668,5.85045,5.85529,17000000.0
2009-02-27 03:06:00,5.85742,5.85742,5.85521,5.85624,9000000.0
2009-02-27 03:07:00,5.85397,5.85564,5.85397,5.85441,15000000.0
2009-02-27 03:08:00,5.85596,5.85647,5.85379,5.85379,12000000.0
2009-02-27 03:09:00,5.85525,5.85579,5.85447,5.85456,15000000.0
2009-02-27 03:10:00,5.85516,5.85565,5.85329,5.85332,19000000.0
2009-02-27 03:11:00,5.85372,5.85482,5.85315,5.85482,15000000.0
2009-02-27 03:12:00,5.85478,5.85478,5.85332,5.85475,18000000.0
2009-02-27 03:13:00,5.8543,5.85596,5.85348,5.85348,18000000.0
2009-02-27 03:14:00,5.85368,5.85456,5.85311,5.85311,10000000.0
2009-02-27 03:15:00,5.85384,5.85426,5.85215,5.85215,7000000.0
2009-02-27 03:16:00,5.85416,5.85619,5.85345,5.85517,8000000.0
2009-02-27 03:17:00,5.8561,5.85611,5.85539,5.85578,10000000.0
2009-02-27 03:18:00,5.85491,5.8566,5.85491,5.85564,15000000.0
2009-02-27 03:19:00,5.85553,5.85631,5.85491,5.85631,10000000.0
2009-02-27 03:20:00,5.85619,5.85753,5.85564,5.85696,16000000.0
2009-02-27 03:21:00,5.85714,5.85778,5.85561,5.85628,11000000.0
2009-02-27 03:22:00,5.85677,5.85691,5.85638,5.85669,10000000.0
2009-02-27 03:23:00,5.85711,5.85763,5.85611,5.85733,12000000.0
2009-02-27 03:24:00,5.8563,5.85706,5.85442,5.85477,13000000.0
2009-02-27 03:25:00,5.85476,5.85574,5.85403,5.85403,11000000.0
2009-02-27 03:26:00,5.85553,5.8577,5.85443,5.8577,13000000.0
2009-02-27 03:27:00,5.85656,5.85724,5.85489,5.8549,14000000.0
2009-02-27 03:28:00,5.85444,5.85585,5.85265,5.853,18000000.0
2009-02-27 03:29:00,5.85282,5.85332,5.85167,5.85332,15000000.0
2009-02-27 03:30:00,5.85229,5.85307,5.85118,5.85189,10000000.0
2009-02-27 03:31:00,5.85094,5.85228,5.85082,5.85151,13000000.0
2009-02-27 03:32:00,5.85105,5.85137,5.84885,5.84885,16000000.0
2009-02-27 03:33:00,5.84981,5.84999,5.84815,5.84828,13000000.0
2009-02-27 03:34:00,5.84904,5.84967,5.848,5.84879,16000000.0
2009-02-27 03:35:00,5.84801,5.84975,5.84794,5.8492,10000000.0
2009-02-27 03:36:00,5.84987,5.85085,5.84904,5.85059,11000000.0
2009-02-27 03:37:00,5.85173,5.85173,5.8504,5.85148,13000000.0
2009-02-27 03:38:00,5.85078,5.85171,5.84993,5.85095,13000000.0
2009-02-27 03:39:00,5.84958,5.85123,5.84879,5.85039,13000000.0
2009-02-27 03:40:00,5.85085,5.85085,5.8488,5.84921,12000000.0
2009-02-27 03:41:00,5.8498,5.85139,5.84885,5.85014,16000000.0
2009-02-27 03:42:00,5.85126,5.85141,5.84912,5.85119,21000000.0
2009-02-27 03:43:00,5.85169,5.85169,5.84921,5.85086,18000000.0
2009-02-27 03:44:00,5.85168,5.85193,5.85001,5.85128,15000000.0
2009-02-27 03:45:00,5.85091,5.85242,5.85053,5.85187,9000000.0
2009-02-27 03:46:00,5.851,5.85189,5.85059,5.85059,8000000.0
2009-02-27 03:47:00,5.85162,5.85162,5.8497,5.85133,11000000.0
2009-02-27 03:48:00,5.85076,5.85076,5.84987,5.84996,9000000.0
2009-02-27 03:49:00,5.84931,5.85049,5.8492,5.84947,16000000.0
2009-02-27 03:50:00,5.84989,5.8517,5.84968,5.85166,19000000.0
2009-02-27 03:51:00,5.85238,5.85286,5.85134,5.85261,9000000.0
2009-02-27 03:52:00,5.85239,5.85492,5.85179,5.85447,19000000.0
2009-02-27 03:53:00,5.85412,5.85441,5.85321,5.85408,10000000.0
2009-02-27 03:54:00,5.85396,5.85455,5.8535,5.85376,17000000.0
2009-02-27 03:55:00,5.85402,5.85426,5.85224,5.85322,16000000.0
2009-02-27 03:56:00,5.85389,5.85512,5.85363,5.8549,7000000.0
2009-02-27 03:57:00,5.85475,5.85492,5.854,5.85437,11000000.0
2009-02-27 03:58:00,5.85503,5.85514,5.85265,5.85334,12000000.0
2009-02-27 03:59:00,5.85286,5.85376,5.85152,5.85274,17000000.0
2009-02-27 04:00:00,5.85215,5.85376,5.85215,5.85376,12000000.0
2009-02-27 04:01:00,5.85459,5.85545,5.85346,5.85506,16000000.0
2009-02-27 04:02:00,5.85551,5.8559,5.85426,5.85572,14000000.0
2009-02-27 04:03:00,5.85546,5.85631,5.85462,5.8554,12000000.0
2009-02-27 04:04:00,5.8558,5.8558,5.8532,5.8532,16000000.0
2009-02-27 04:05:00,5.8538,5.85476,5.8534,5.85441,13000000.0
2009-02-27 04:06:00,5.85422,5.85484,5.85308,5.85434,16000000.0
2009-02-27 04:07:00,5.85502,5.85511,5.85277,5.85277,13000000.0
2009-02-27 04:08:00,5.85342,5.85472,5.85249,5.8541,14000000.0
2009-02-27 04:09:00,5.85215,5.85307,5.85118,5.85249,10000000.0
2009-02-27 04:10:00,5.85167,5.85225,5.85042,5.85042,12000000.0
2009-02-27 04:11:00,5.85141,5.85257,5.85128,5.85201,14000000.0
2009-02-27 04:12:00,5.85169,5.85282,5.85084,5.85269,19000000.0
2009-02-27 04:13:00,5.85288,5.85326,5.85147,5.85252,20000000.0
2009-02-27 04:14:00,5.8525,5.85293,5.851,5.85283,12000000.0
2009-02-27 04:15:00,5.85129,5.85291,5.85129,5.8528,8000000.0
2009-02-27 04:16:00,5.851,5.85241,5.85083,5.85196,13000000.0
2009-02-27 04:17:00,5.85119,5.85172,5.8502,5.85085,15000000.0
2009-02-27 04:18:00,5.8509,5.85129,5.85035,5.85093,9000000.0
2009-02-27 04:19:00,5.85153,5.85187,5.85064,5.85108,12000000.0
2009-02-27 04:20:00,5.84999,5.85107,5.84999,5.85037,9000000.0
2009-02-27 04:21:00,5.85107,5.85211,5.85065,5.85118,17000000.0
2009-02-27 04:22:00,5.85122,5.85184,5.85098,5.85132,14000000.0
2009-02-27 04:23:00,5.85132,5.85194,5.85108,5.85143,10000000.0
2009-02-27 04:24:00,5.85135,5.85262,5.85119,5.85262,12000000.0
2009-02-27 04:25:00,5.85281,5.8532,5.85199,5.85199,10000000.0
2009-02-27 04:26:00,5.85308,5.85325,5.85164,5.85266,7000000.0
2009-02-27 04:27:00,5.85246,5.85299,5.85162,5.8525,15000000.0
2009-02-27 04:28:00,5.85208,5.85275,5.85115,5.85131,7000000.0
2009-02-27 04:29:00,5.85259,5.85299,5.85096,5.85239,14000000.0
2009-02-27 04:30:00,5.85251,5.8526,5.85118,5.8526,11000000.0
2009-02-27 04:31:00,5.85163,5.8532,5.85155,5.85224,15000000.0
2009-02-27 04:32:00,5.85165,5.8522,5.85033,5.85115,17000000.0
2009-02-27 04:33:00,5.84995,5.8512,5.8491,5.84917,14000000.0
2009-02-27 04:34:00,5.85037,5.85111,5.84938,5.84938,9000000.0
2009-02-27 04:35:00,5.85029,5.85125,5.84972,5.85058,12000000.0
2009-02-27 04:36:00,5.85162,5.85181,5.85056,5.85142,12000000.0
2009-02-27 04:37:00,5.85087,5.85112,5.84992,5.85059,12000000.0
2009-02-27 04:38:00,5.85083,5.85244,5.85061,5.85244,11000000.0
2009-02-27 04:39:00,5.8517,5.85249,5.85041,5.85041,17000000.0
2009-02-27 04:40:00,5.85166,5.85171,5.8504,5.85127,9000000.0
2009-02-27 04:41:00,5.84987,5.85177,5.84987,5.85113,10000000.0
2009-02-27 04:42:00,5.85128,5.85135,5.84943,5.85016,8000000.0
2009-02-27 04:43:00,5.84974,5.85046,5.8482,5.84836,18000000.0
2009-02-27 04:44:00,5.84902,5.84994,5.84865,5.84994,9000000.0
2009-02-27 04:45:00,5.84921,5.8496,5.84852,5.84942,9000000.0
2009-02-27 04:46:00,5.84905,5.84905,5.84685,5.84734,16000000.0
2009-02-27 04:47:00,5.84732,5.84831,5.84641,5.84708,12000000.0
2009-02-27 04:48:00,5.84881,5.84963,5.84815,5.84932,10000000.0
2009-02-27 04:49:00,5.84908,5.8491,5.84806,5.8481,16000000.0
2009-02-27 04:50:00,5.84796,5.84958,5.84772,5.84772,16000000.0
2009-02-27 04:51:00,5.84908,5.8491,5.84773,5.84839,20000000.0
2009-02-27 04:52:00,5.84809,5.84935,5.84729,5.84752,13000000.0
2009-02-27 04:53:00,5.84672,5.84803,5.84672,5.84753,11000000.0
2009-02-27 04:54:00,5.84723,5.84903,5.84723,5.84858,11000000.0
2009-02-27 04:55:00,5.84827,5.84849,5.84733,5.84775,12000000.0
2009-02-27 04:56:00,5.84725,5.84852,5.8469,5.84769,16000000.0
2009-02-27 04:57:00,5.8469,5.84849,5.8469,5.84828,7000000.0
2009-02-27 04:58:00,5.84785,5.84845,5.84701,5.84719,13000000.0
2009-02-27 04:59:00,5.84852,5.84894,5.84734,5.84856,17000000.0
2009-02-27 05:00:00,5.84865,5.84899,5.84778,5.84899,10000000.0
2009-02-27 05:01:00,5.84882,5.85029,5.8487,5.849,13000000.0
2009-02-27 05:02:00,5.84897,5.84993,5.84825,5.8499,18000000.0
2009-02-27 05:03:00,5.85038,5.85044,5.84866,5.84965,9000000.0
2009-02-27 05:04:00,5.84957,5.85013,5.84883,5.84933,12000000.0
2009-02-27 05:05:00,5.85008,5.85063,5.84895,5.84978,10000000.0
2009-02-27 05:06:00,5.85003,5.85126,5.84939,5.85018,20000000.0
2009-02-27 05:07:00,5.85049,5.85049,5.84912,5.8496,10000000.0
2009-02-27 05:08:00,5.85042,5.85042,5.8485,5.84872,17000000.0
2009-02-27 05:09:00,5.84926,5.84998,5.84831,5.84939,15000000.0
2009-02-27 05:10:00,5.84915,5.84965,5.84861,5.84874,10000000.0
2009-02-27 05:11:00,5.8489,5.84983,5.84864,5.8493,16000000.0
2009-02-27 05:12:00,5.85015,5.85015,5.84905,5.84919,7000000.0
2009-02-27 05:13:00,5.84952,5.85021,5.84896,5.84931,12000000.0
2009-02-27 05:14:00,5.84914,5.85045,5.84867,5.84951,14000000.0
2009-02-27 05:15:00,5.84851,5.85053,5.84851,5.8498,16000000.0
2009-02-27 05:16:00,5.85147,5.85362,5.8501,5.8528,15000000.0
2009-02-27 05:17:00,5.85307,5.85364,5.85266,5.8529,10000000.0
2009-02-27 05:18:00,5.8524,5.85296,5.85057,5.85171,13000000.0
2009-02-27 05:19:00,5.85156,5.85195,5.85037,5.85078,13000000.0
2009-02-27 05:20:00,5.85108,5.85197,5.85076,5.85128,20000000.0
2009-02-27 05:21:00,5.8526,5.85273,5.84994,5.85003,9000000.0
2009-02-27 05:22:00,5.85068,5.85176,5.85018,5.85107,17000000.0
2009-02-27 05:23:00,5.85114,5.85207,5.85095,5.85095,14000000.0
2009-02-27 05:24:00,5.85238,5.85308,5.85097,5.8522,19000000.0
2009-02-27 05:25:00,5.85319,5.85343,5.85196,5.85196,13000000.0
2009-02-27 05:26:00,5.85342,5.85342,5.85146,5.85195,13000000.0
2009-02-27 05:27:00,5.85251,5.85251,5.85107,5.85249,13000000.0
2009-02-27 05:28:00,5.85302,5.85302,5.85138,5.8518,10000000.0
2009-02-27 05:29:00,5.85175,5.85354,5.85175,5.85309,17000000.0
2009-02-27 05:30:00,5.85433,5.8572,5.85369,5.85698,21000000.0
2009-02-27 05:31:00,5.85762,5.85823,5.85608,5.85708,13000000.0
2009-02-27 05:32:00,5.85569,5.85742,5.85569,5.85734,16000000.0
2009-02-27 05:33:00,5.8574,5.85815,5.85645,5.85815,13000000.0
2009-02-27 05:34:00,5.85827,5.8589,5.85647,5.85791,13000000.0
2009-02-27 05:35:00,5.85598,5.85695,5.85447,5.85447,14000000.0
2009-02-27 05:36:00,5.8545,5.85497,5.85314,5.8546,18000000.0
2009-02-27 05:37:00,5.85587,5.85723,5.85394,5.8548,12000000.0
2009-02-27 05:38:00,5.85365,5.85455,5.85261,5.85369,13000000.0
2009-02-27 05:39:00,5.85499,5.85626,5.8537,5.85559,21000000.0
2009-02-27 05:40:00,5.85663,5.858,5.85499,5.8572,14000000.0
2009-02-27 05:41:00,5.8567,5.85834,5.85609,5.85739,13000000.0
2009-02-27 05:42:00,5.85855,5.85855,5.85682,5.85763,8000000.0
2009-02-27 05:43:00,5.85624,5.85664,5.85452,5.85539,13000000.0
2009-02-27 05:44:00,5.85413,5.85669,5.85394,5.85626,13000000.0
2009-02-27 05:45:00,5.8571,5.8571,5.85423,5.85528,24000000.0
2009-02-27 05:46:00,5.85649,5.85782,5.85475,5.85754,14000000.0
2009-02-27 05:47:00,5.85782,5.85844,5.85668,5.85717,11000000.0
2009-02-27 05:48:00,5.85517,5.85654,5.85272,5.85318,18000000.0
2009-02-27 05:49:00,5.85349,5.85369,5.85212,5.85354,10000000.0
2009-02-27 05:50:00,5.85231,5.85328,5.85144,5.85144,10000000.0
2009-02-27 05:51:00,5.8523,5.85294,5.85187,5.85238,11000000.0
2009-02-27 05:52:00,5.85293,5.85457,5.85272,5.85457,19000000.0
2009-02-27 05:53:00,5.85318,5.85354,5.85236,5.8532,15000000.0
2009-02-27 05:54:00,5.85327,5.85333,5.85192,5.85201,7000000.0
2009-02-27 05:55:00,5.85283,5.85283,5.85064,5.85177,12000000.0
2009-02-27 05:56:00,5.85099,5.85198,5.85052,5.85151,16000000.0
2009-02-27 05:57:00,5.85058,5.85133,5.85025,5.85081,11000000.0
2009-02-27 05:58:00,5.85188,5.85259,5.85099,5.85154,22000000.0
2009-02-27 05:59:00,5.85302,5.85314,5.85131,5.85132,9000000.0
2009-02-27 06:00:00,5.85235,5.85235,5.85016,5.85018,17000000.0
2009-02-27 06:01:00,5.85141,5.85141,5.84953,5.85003,18000000.0
2009-02-27 06:02:00,5.8499,5.85021,5.84823,5.84916,18000000.0
2009-02-27 06:03:00,5.85018,5.85061,5.84887,5.84974,16000000.0
2009-02-27 06:04:00,5.84944,5.8497,5.84764,5.84783,8000000.0
2009-02-27 06:05:00,5.84908,5.8494,5.84886,5.84911,10000000.0
2009-02-27 06:06:00,5.84932,5.84955,5.84783,5.84918,27000000.0
2009-02-27 06:07:00,5.84888,5.8506,5.84847,5.85022,17000000.0
2009-02-27 06:08:00,5.85055,5.85207,5.85017,5.85017,14000000.0
2009-02-27 06:09:00,5.85053,5.85277,5.85001,5.85277,13000000.0
2009-02-27 06:10:00,5.85286,5.85502,5.85269,5.85398,14000000.0
2009-02-27 06:11:00,5.85291,5.85418,5.8524,5.85293,16000000.0
2009-02-27 06:12:00,5.8547,5.8547,5.85285,5.85337,17000000.0
2009-02-27 06:13:00,5.85428,5.85428,5.85218,5.85245,14000000.0
2009-02-27 06:14:00,5.85287,5.85395,5.85261,5.8532,12000000.0
2009-02-27 06:15:00,5.854,5.85434,5.85271,5.85309,13000000.0
2009-02-27 06:16:00,5.85398,5.85398,5.85208,5.85271,14000000.0
2009-02-27 06:17:00,5.8538,5.8538,5.85184,5.85193,11000000.0
2009-02-27 06:18:00,5.85183,5.85225,5.85085,5.85114,12000000.0
2009-02-27 06:19:00,5.84976,5.85112,5.84972,5.85057,19000000.0
2009-02-27 06:20:00,5.85109,5.85134,5.85032,5.85095,11000000.0
2009-02-27 06:21:00,5.84918,5.84925,5.84704,5.84715,9000000.0
2009-02-27 06:22:00,5.84725,5.84842,5.84589,5.84649,22000000.0
2009-02-27 06:23:00,5.84661,5.84818,5.84637,5.84759,18000000.0
2009-02-27 06:24:00,5.84702,5.8478,5.84627,5.8478,8000000.0
2009-02-27 06:25:00,5.84773,5.84826,5.84593,5.84655,9000000.0
2009-02-27 06:26:00,5.84813,5.84816,5.8458,5.8473,13000000.0
2009-02-27 06:27:00,5.84778,5.84803,5.84614,5.84799,15000000.0
2009-02-27 06:28:00,5.8482,5.8482,5.84615,5.84734,18000000.0
2009-02-27 06:29:00,5.84783,5.84831,5.84651,5.84697,16000000.0
2009-02-27 06:30:00,5.84711,5.84782,5.84632,5.84693,10000000.0
2009-02-27 06:31:00,5.846,5.84704,5.84522,5.8461,13000000.0
2009-02-27 06:32:00,5.84704,5.84704,5.84483,5.84591,10000000.0
2009-02-27 06:33:00,5.84546,5.84614,5.84484,5.84494,10000000.0
2009-02-27 06:34:00,5.8457,5.8457,5.8422,5.84367,15000000.0
2009-02-27 06:35:00,5.84385,5.84442,5.84255,5.84391,13000000.0
2009-02-27 06:36:00,5.84243,5.84426,5.84243,5.84394,23000000.0
2009-02-27 06:37:00,5.84392,5.84392,5.84068,5.84179,11000000.0
2009-02-27 06:38:00,5.8423,5.84332,5.84116,5.84332,17000000.0
2009-02-27 06:39:00,5.84243,5.84442,5.84243,5.84442,8000000.0
2009-02-27 06:40:00,5.84414,5.84464,5.84326,5.8446,15000000.0
2009-02-27 06:41:00,5.84477,5.84604,5.84458,5.84589,15000000.0
2009-02-27 06:42:00,5.84611,5.84613,5.84477,5.8461,16000000.0
2009-02-27 06:43:00,5.84572,5.8466,5.84506,5.84547,12000000.0
2009-02-27 06:44:00,5.84556,5.84641,5.84515,5.84574,13000000.0
2009-02-27 06:45:00,5.84611,5.84708,5.84532,5.8454,14000000.0
2009-02-27 06:46:00,5.8465,5.84739,5.84523,5.8457,12000000.0
2009-02-27 06:47:00,5.84684,5.84684,5.84617,5.84634,11000000.0
2009-02-27 06:48:00,5.84676,5.84812,5.84633,5.84812,15000000.0
2009-02-27 06:49:00,5.84778,5.84858,5.84651,5.84778,17000000.0
2009-02-27 06:50:00,5.84746,5.84757,5.84593,5.84716,13000000.0
2009-02-27 06:51:00,5.84755,5.84755,5.84568,5.84573,8000000.0
2009-02-27 06:52:00,5.8467,5.84714,5.84534,5.84714,14000000.0
2009-02-27 06:53:00,5.84688,5.84688,5.84408,5.84528,13000000.0
2009-02-27 06:54:00,5.84469,5.84519,5.84418,5.84519,8000000.0
2009-02-27 06:55:00,5.84418,5.84466,5.84332,5.84358,10000000.0
2009-02-27 06:56:00,5.84491,5.84491,5.84343,5.84402,11000000.0
2009-02-27 06:57:00,5.84385,5.84414,5.84237,5.8436,17000000.0
2009-02-27 06:58:00,5.84361,5.84448,5.84291,5.84379,12000000.0
2009-02-27 06:59:00,5.84364,5.84464,5.84317,5.84345,14000000.0
2009-02-27 07:00:00,5.84527,5.84562,5.84431,5.84518,11000000.0
2009-02-27 07:01:00,5.84475,5.84553,5.84437,5.84539,10000000.0
2009-02-27 07:02:00,5.84481,5.84498,5.84316,5.84343,14000000.0
2009-02-27 07:03:00,5.8432,5.84412,5.84279,5.84348,7000000.0
2009-02-27 07:04:00,5.84257,5.84379,5.84222,5.84364,16000000.0
2009-02-27 07:05:00,5.84341,5.84401,5.84222,5.84275,15000000.0
2009-02-27 07:06:00,5.84173,5.84246,5.84076,5.84198,16000000.0
2009-02-27 07:07:00,5.8413,5.84249,5.84105,5.8412,12000000.0
2009-02-27 07:08:00,5.84198,5.84201,5.84058,5.84079,8000000.0
2009-02-27 07:09:00,5.8404,5.84108,5.84006,5.84036,8000000.0
2009-02-27 07:10:00,5.84012,5.84104,5.83911,5.83945,16000000.0
2009-02-27 07:11:00,5.84,5.84015,5.83807,5.83836,17000000.0
2009-02-27 07:12:00,5.83968,5.84046,5.83775,5.83932,20000000.0
2009-02-27 07:13:00,5.83942,5.84027,5.83846,5.83938,18000000.0
2009-02-27 07:14:00,5.84021,5.8418,5.83938,5.8418,11000000.0
2009-02-27 07:15:00,5.8416,5.84316,5.84083,5.84127,18000000.0
2009-02-27 07:16:00,5.84249,5.84256,5.8413,5.84196,18000000.0
2009-02-27 07:17:00,5.84131,5.84281,5.84131,5.84198,12000000.0
2009-02-27 07:18:00,5.84251,5.84337,5.84181,5.84198,18000000.0
2009-02-27 07:19:00,5.84191,5.84292,5.84187,5.84251,14000000.0
2009-02-27 07:20:00,5.84309,5.84334,5.84177,5.84196,18000000.0
2009-02-27 07:21:00,5.84186,5.843,5.84156,5.84223,13000000.0
2009-02-27 07:22:00,5.84225,5.84301,5.84205,5.84248,14000000.0
2009-02-27 07:23:00,5.8421,5.84297,5.84151,5.84223,15000000.0
2009-02-27 07:24:00,5.84227,5.84288,5.84136,5.84239,16000000.0
2009-02-27 07:25:00,5.84257,5.84438,5.84172,5.84342,15000000.0
2009-02-27 07:26:00,5.84404,5.84404,5.84212,5.84222,13000000.0
2009-02-27 07:27:00,5.84318,5.84318,5.84167,5.84235,12000000.0
2009-02-27 07:28:00,5.84161,5.84237,5.8411,5.8411,22000000.0
2009-02-27 07:29:00,5.84173,5.84173,5.83928,5.83993,16000000.0
2009-02-27 07:30:00,5.83959,5.84178,5.83959,5.84045,14000000.0
2009-02-27 07:31:00,5.84194,5.84194,5.84005,5.8418,13000000.0
2009-02-27 07:32:00,5.84059,5.84193,5.84015,5.84193,9000000.0
2009-02-27 07:33:00,5.84117,5.84214,5.84107,5.84146,7000000.0
2009-02-27 07:34:00,5.84079,5.84167,5.83952,5.83992,18000000.0
2009-02-27 07:35:00,5.84001,5.84098,5.83954,5.84084,9000000.0
2009-02-27 07:36:00,5.84134,5.84251,5.84051,5.84213,13000000.0
2009-02-27 07:37:00,5.84221,5.84332,5.84109,5.84332,11000000.0
2009-02-27 07:38:00,5.84309,5.84501,5.84309,5.84501,11000000.0
2009-02-27 07:39:00,5.84362,5.84439,5.84279,5.84279,19000000.0
2009-02-27 07:40:00,5.84438,5.84438,5.84264,5.84264,11000000.0
2009-02-27 07:41:00,5.84323,5.84397,5.84242,5.84333,7000000.0
2009-02-27 07:42:00,5.84462,5.84536,5.8436,5.84445,13000000.0
2009-02-27 07:43:00,5.84522,5.84522,5.84319,5.84319,14000000.0
2009-02-27 07:44:00,5.84505,5.84601,5.84427,5.84496,10000000.0
2009-02-27 07:45:00,5.84553,5.84577,5.84417,5.84473,8000000.0
2009-02-27 07:46:00,5.84462,5.84779,5.84462,5.84739,13000000.0
2009-02-27 07:47:00,5.84804,5.84805,5.84617,5.84632,15000000.0
2009-02-27 07:48:00,5.84642,5.84767,5.84582,5.84582,13000000.0
2009-02-27 07:49:00,5.84762,5.85031,5.84732,5.84981,10000000.0
2009-02-27 07:50:00,5.84982,5.85031,5.84692,5.84763,17000000.0
2009-02-27 07:51:00,5.84614,5.84796,5.84439,5.8469,16000000.0
2009-02-27 07:52:00,5.84681,5.84744,5.84474,5.84602,13000000.0
2009-02-27 07:53:00,5.84679,5.84748,5.84542,5.84686,10000000.0
2009-02-27 07:54:00,5.84615,5.84779,5.84581,5.84747,11000000.0
2009-02-27 07:55:00,5.84703,5.84766,5.8464,5.84737,12000000.0
2009-02-27 07:56:00,5.84778,5.84778,5.84589,5.84589,13000000.0
2009-02-27 07:57:00,5.8458,5.8458,5.84197,5.84223,8000000.0
2009-02-27 07:58:00,5.84256,5.84306,5.84067,5.84194,14000000.0
2009-02-27 07:59:00,5.84127,5.84217,5.84021,5.84217,15000000.0
2009-02-27 08:00:00,5.84186,5.84186,5.83919,5.84015,10000000.0
2009-02-27 08:01:00,5.83909,5.84122,5.83909,5.84039,13000000.0
2009-02-27 08:02:00,5.83993,5.83998,5.83779,5.83848,14000000.0
2009-02-27 08:03:00,5.83903,5.83903,5.83606,5.83784,12000000.0
2009-02-27 08:04:00,5.83778,5.83843,5.83713,5.83808,16000000.0
2009-02-27 08:05:00,5.83794,5.83856,5.83692,5.83786,14000000.0
2009-02-27 08:06:00,5.83819,5.83929,5.83719,5.83929,19000000.0
2009-02-27 08:07:00,5.8375,5.84029,5.8371,5.83926,19000000.0
2009-02-27 08:08:00,5.84104,5.84174,5.83948,5.84061,11000000.0
2009-02-27 08:09:00,5.84078,5.84332,5.84037,5.84332,10000000.0
2009-02-27 08:10:00,5.8425,5.84316,5.84154,5.84316,16000000.0
2009-02-27 08:11:00,5.84394,5.84614,5.84322,5.84614,9000000.0
2009-02-27 08:12:00,5.84623,5.84798,5.84442,5.84442,10000000.0
2009-02-27 08:13:00,5.84422,5.84627,5.84378,5.84439,11000000.0
2009-02-27 08:14:00,5.84472,5.84573,5.84352,5.84412,12000000.0
2009-02-27 08:15:00,5.84412,5.84567,5.84412,5.84476,15000000.0
2009-02-27 08:16:00,5.84502,5.84542,5.84405,5.84438,14000000.0
2009-02-27 08:17:00,5.84471,5.84504,5.8439,5.84426,10000000.0
2009-02-27 08:18:00,5.84514,5.84514,5.8427,5.84333,9000000.0
2009-02-27 08:19:00,5.84397,5.84683,5.84272,5.84683,11000000.0
2009-02-27 08:20:00,5.84709,5.84804,5.84641,5.84738,11000000.0
2009-02-27 08:21:00,5.84932,5.84932,5.84662,5.84755,20000000.0
2009-02-27 08:22:00,5.84747,5.84808,5.84707,5.84762,8000000.0
2009-02-27 08:23:00,5.84841,5.84868,5.84721,5.84841,12000000.0
2009-02-27 08:24:00,5.84803,5.84851,5.84646,5.84686,13000000.0
2009-02-27 08:25:00,5.84603,5.84741,5.84556,5.84561,12000000.0
2009-02-27 08:26:00,5.84577,5.84651,5.84485,5.84558,13000000.0
2009-02-27 08:27:00,5.84563,5.84609,5.8442,5.84483,11000000.0
2009-02-27 08:28:00,5.84533,5.8462,5.84488,5.8462,8000000.0
2009-02-27 08:29:00,5.84637,5.84806,5.84564,5.84689,12000000.0
2009-02-27 08:30:00,5.84689,5.84736,5.84532,5.84532,11000000.0
2009-02-27 08:31:00,5.84601,5.84669,5.84341,5.84418,10000000.0
2009-02-27 08:32:00,5.84434,5.84742,5.84301,5.84538,13000000.0
2009-02-27 08:33:00,5.84535,5.84652,5.845,5.84577,11000000.0
2009-02-27 08:34:00,5.84513,5.84818,5.84446,5.84583,17000000.0
2009-02-27 08:35:00,5.8471,5.84781,5.84613,5.84613,11000000.0
2009-02-27 08:36:00,5.84668,5.8476,5.84623,5.84623,10000000.0
2009-02-27 08:37:00,5.84693,5.84754,5.84666,5.84714,9000000.0
2009-02-27 08:38:00,5.84641,5.8477,5.84633,5.84647,18000000.0
2009-02-27 08:39:00,5.84724,5.84776,5.84652,5.84678,8000000.0
2009-02-27 08:40:00,5.84673,5.84778,5.84612,5.84746,7000000.0
2009-02-27 08:41:00,5.84603,5.84675,5.84506,5.84595,16000000.0
2009-02-27 08:42:00,5.84489,5.84593,5.84456,5.84485,14000000.0
2009-02-27 08:43:00,5.84609,5.84615,5.84441,5.84537,12000000.0
2009-02-27 08:44:00,5.84624,5.84624,5.84465,5.84501,9000000.0
2009-02-27 08:45:00,5.84575,5.84715,5.84463,5.84596,18000000.0
2009-02-27 08:46:00,5.84659,5.84659,5.8451,5.846,14000000.0
2009-02-27 08:47:00,5.84666,5.84709,5.84542,5.84696,18000000.0
2009-02-27 08:48:00,5.84787,5.84787,5.84611,5.84709,12000000.0
2009-02-27 08:49:00,5.84691,5.84691,5.84504,5.84528,14000000.0
2009-02-27 08:50:00,5.84544,5.84773,5.84544,5.84674,16000000.0
2009-02-27 08:51:00,5.84727,5.84931,5.84727,5.8484,21000000.0
2009-02-27 08:52:00,5.84826,5.84917,5.84657,5.84917,20000000.0
2009-02-27 08:53:00,5.84946,5.84946,5.84621,5.84621,7000000.0
2009-02-27 08:54:00,5.84713,5.84835,5.84657,5.84747,17000000.0
2009-02-27 08:55:00,5.84651,5.84927,5.84651,5.84927,12000000.0
2009-02-27 08:56:00,5.84943,5.85154,5.84833,5.85109,17000000.0
2009-02-27 08:57:00,5.85088,5.85323,5.85088,5.85252,16000000.0
2009-02-27 08:58:00,5.85251,5.85323,5.85139,5.85235,12000000.0
2009-02-27 08:59:00,5.85127,5.85173,5.85031,5.85043,13000000.0
2009-02-27 09:00:00,5.84982,5.85189,5.84877,5.85044,17000000.0
2009-02-27 09:01:00,5.85056,5.85193,5.84985,5.85166,13000000.0
2009-02-27 09:02:00,5.85218,5.854,5.85152,5.85368,8000000.0
2009-02-27 09:03:00,5.85336,5.855,5.85265,5.855,16000000.0
2009-02-27 09:04:00,5.85299,5.85436,5.85285,5.85329,8000000.0
2009-02-27 09:05:00,5.85475,5.85475,5.85111,5.85253,11000000.0
2009-02-27 09:06:00,5.85133,5.85205,5.85027,5.85205,10000000.0
2009-02-27 09:07:00,5.85332,5.85655,5.85219,5.85655,10000000.0
2009-02-27 09:08:00,5.85716,5.85862,5.85601,5.85703,19000000.0
2009-02-27 09:09:00,5.85543,5.85715,5.85434,5.8564,16000000.0
2009-02-27 09:10:00,5.85518,5.85566,5.85415,5.85566,8000000.0
2009-02-27 09:11:00,5.85533,5.85558,5.85425,5.85506,11000000.0
2009-02-27 09:12:00,5.85662,5.85697,5.85522,5.85573,16000000.0
2009-02-27 09:13:00,5.85684,5.86,5.85602,5.85999,15000000.0
2009-02-27 09:14:00,5.85954,5.86025,5.85797,5.85866,17000000.0
2009-02-27 09:15:00,5.8567,5.85963,5.85628,5.8575,12000000.0
2009-02-27 09:16:00,5.85768,5.85797,5.8566,5.8578,14000000.0
2009-02-27 09:17:00,5.85684,5.85696,5.85512,5.85691,14000000.0
2009-02-27 09:18:00,5.85656,5.8576,5.85538,5.85708,18000000.0
2009-02-27 09:19:00,5.85618,5.85735,5.85388,5.85533,14000000.0
2009-02-27 09:20:00,5.85536,5.85542,5.85361,5.85455,18000000.0
2009-02-27 09:21:00,5.85458,5.85627,5.85381,5.85627,17000000.0
2009-02-27 09:22:00,5.85604,5.85744,5.8546,5.85668,13000000.0
2009-02-27 09:23:00,5.85741,5.85779,5.85582,5.85702,12000000.0
2009-02-27 09:24:00,5.85616,5.85988,5.85616,5.85828,14000000.0
2009-02-27 09:25:00,5.85794,5.86055,5.85747,5.86055,9000000.0
2009-02-27 09:26:00,5.86073,5.86315,5.8599,5.86165,13000000.0
2009-02-27 09:27:00,5.86078,5.86078,5.85723,5.85873,13000000.0
2009-02-27 09:28:00,5.85901,5.85952,5.85785,5.85812,19000000.0
2009-02-27 09:29:00,5.85947,5.85964,5.85788,5.8591,14000000.0
2009-02-27 09:30:00,5.85926,5.86044,5.85765,5.85842,15000000.0
2009-02-27 09:31:00,5.85711,5.85848,5.85684,5.85781,11000000.0
2009-02-27 09:32:00,5.85887,5.85887,5.85628,5.85635,16000000.0
2009-02-27 09:33:00,5.85589,5.85636,5.85354,5.85354,9000000.0
2009-02-27 09:34:00,5.85455,5.85626,5.85397,5.85585,18000000.0
2009-02-27 09:35:00,5.85543,5.85543,5.85279,5.8543,14000000.0
2009-02-27 09:36:00,5.85349,5.85354,5.8502,5.85217,16000000.0
2009-02-27 09:37:00,5.85153,5.85361,5.85053,5.85361,20000000.0
2009-02-27 09:38:00,5.85365,5.85372,5.85124,5.85286,19000000.0
2009-02-27 09:39:00,5.85268,5.85308,5.85148,5.85237,16000000.0
2009-02-27 09:40:00,5.85155,5.85349,5.85155,5.85333,12000000.0
2009-02-27 09:41:00,5.85391,5.85446,5.85264,5.8536,18000000.0
2009-02-27 09:42:00,5.853,5.85344,5.85184,5.853,16000000.0
2009-02-27 09:43:00,5.85365,5.85413,5.85237,5.85245,15000000.0
2009-02-27 09:44:00,5.85357,5.85401,5.85239,5.85298,13000000.0
2009-02-27 09:45:00,5.85292,5.85292,5.84902,5.85032,13000000.0
2009-02-27 09:46:00,5.85054,5.8507,5.84809,5.84914,17000000.0
2009-02-27 09:47:00,5.84869,5.84962,5.84827,5.84886,13000000.0
2009-02-27 09:48:00,5.85052,5.85203,5.84911,5.85203,16000000.0
2009-02-27 09:49:00,5.85023,5.85151,5.84868,5.85144,17000000.0
2009-02-27 09:50:00,5.85035,5.85112,5.8491,5.84972,12000000.0
2009-02-27 09:51:00,5.85008,5.85292,5.84995,5.85208,16000000.0
2009-02-27 09:52:00,5.8536,5.8547,5.85217,5.8547,16000000.0
2009-02-27 09:53:00,5.85398,5.8544,5.85258,5.85377,15000000.0
2009-02-27 09:54:00,5.85465,5.85465,5.85227,5.85278,15000000.0
2009-02-27 09:55:00,5.85332,5.85484,5.85231,5.8542,15000000.0
2009-02-27 09:56:00,5.85341,5.85533,5.85341,5.85359,17000000.0
2009-02-27 09:57:00,5.85507,5.85717,5.85482,5.85717,12000000.0
2009-02-27 09:58:00,5.85809,5.85909,5.85681,5.85795,14000000.0
2009-02-27 09:59:00,5.85847,5.85905,5.85679,5.85905,10000000.0
2009-02-27 10:00:00,5.85891,5.86008,5.85833,5.86008,11000000.0
2009-02-27 10:01:00,5.85979,5.86054,5.85825,5.85985,24000000.0
2009-02-27 10:02:00,5.86045,5.86439,5.85901,5.86439,14000000.0
2009-02-27 10:03:00,5.86472,5.86522,5.86243,5.8638,16000000.0
2009-02-27 10:04:00,5.86384,5.87066,5.86338,5.87066,10000000.0
2009-02-27 10:05:00,5.87269,5.87401,5.87125,5.87401,10000000.0
2009-02-27 10:06:00,5.87542,5.87562,5.87223,5.87285,9000000.0
2009-02-27 10:07:00,5.8719,5.87657,5.87126,5.87657,11000000.0
2009-02-27 10:08:00,5.8771,5.87947,5.87635,5.87787,9000000.0
2009-02-27 10:09:00,5.87543,5.87605,5.87469,5.87589,11000000.0
2009-02-27 10:10:00,5.87733,5.8776,5.87485,5.87695,15000000.0
2009-02-27 10:11:00,5.8764,5.8764,5.87368,5.87449,16000000.0
2009-02-27 10:12:00,5.87429,5.87584,5.87285,5.87584,19000000.0
2009-02-27 10:13:00,5.87861,5.88098,5.87675,5.88098,9000000.0
2009-02-27 10:14:00,5.88165,5.88214,5.8787,5.8787,11000000.0
2009-02-27 10:15:00,5.87844,5.87869,5.87619,5.87619,8000000.0
2009-02-27 10:16:00,5.87668,5.877,5.87402,5.87575,17000000.0
2009-02-27 10:17:00,5.8778,5.88158,5.87731,5.88158,16000000.0
2009-02-27 10:18:00,5.88437,5.89068,5.88139,5.88931,16000000.0
2009-02-27 10:19:00,5.8913,5.8913,5.88872,5.88889,17000000.0
2009-02-27 10:20:00,5.88915,5.88976,5.88702,5.88826,16000000.0
2009-02-27 10:21:00,5.88922,5.88942,5.88689,5.88826,7000000.0
2009-02-27 10:22:00,5.88712,5.88745,5.88543,5.88573,10000000.0
2009-02-27 10:23:00,5.88515,5.88646,5.88353,5.88476,14000000.0
2009-02-27 10:24:00,5.88465,5.88465,5.88176,5.88195,13000000.0
2009-02-27 10:25:00,5.88262,5.88601,5.88202,5.88502,12000000.0
2009-02-27 10:26:00,5.88554,5.88613,5.88514,5.88543,11000000.0
2009-02-27 10:27:00,5.88635,5.88768,5.88435,5.88526,13000000.0
2009-02-27 10:28:00,5.88378,5.88378,5.88022,5.88207,13000000.0
2009-02-27 10:29:00,5.8797,5.88106,5.8795,5.88067,11000000.0
2009-02-27 10:30:00,5.87968,5.88132,5.87967,5.88081,9000000.0
2009-02-27 10:31:00,5.88046,5.88138,5.87856,5.88031,16000000.0
2009-02-27 10:32:00,5.87954,5.88073,5.87875,5.8794,9000000.0
2009-02-27 10:33:00,5.88044,5.88093,5.87798,5.87798,12000000.0
2009-02-27 10:34:00,5.87936,5.8798,5.87674,5.87809,11000000.0
2009-02-27 10:35:00,5.87866,5.8814,5.87669,5.8814,17000000.0
2009-02-27 10:36:00,5.87997,5.88114,5.87873,5.88032,10000000.0
2009-02-27 10:37:00,5.87957,5.88475,5.87957,5.88475,15000000.0
2009-02-27 10:38:00,5.88531,5.88789,5.88399,5.88789,17000000.0
2009-02-27 10:39:00,5.88811,5.88821,5.88423,5.88702,13000000.0
2009-02-27 10:40:00,5.8864,5.88669,5.88507,5.88669,10000000.0
2009-02-27 10:41:00,5.88694,5.88937,5.88595,5.88653,15000000.0
2009-02-27 10:42:00,5.88664,5.88664,5.88435,5.88447,12000000.0
2009-02-27 10:43:00,5.88345,5.88484,5.88282,5.88484,13000000.0
2009-02-27 10:44:00,5.88481,5.88541,5.88349,5.88455,12000000.0
2009-02-27 10:45:00,5.88447,5.88526,5.88225,5.88432,13000000.0
2009-02-27 10:46:00,5.88267,5.88406,5.88143,5.88186,13000000.0
2009-02-27 10:47:00,5.88272,5.88318,5.8815,5.88223,7000000.0
2009-02-27 10:48:00,5.88237,5.88428,5.88207,5.88428,12000000.0
2009-02-27 10:49:00,5.8825,5.88381,5.88219,5.88381,10000000.0
2009-02-27 10:50:00,5.88336,5.88443,5.88257,5.88365,14000000.0
2009-02-27 10:51:00,5.88211,5.88356,5.88211,5.88343,11000000.0
2009-02-27 10:52:00,5.88421,5.88421,5.88106,5.88209,20000000.0
2009-02-27 10:53:00,5.88142,5.88347,5.8807,5.88347,9000000.0
2009-02-27 10:54:00,5.88326,5.88326,5.88073,5.88158,18000000.0
2009-02-27 10:55:00,5.88142,5.88142,5.87966,5.88083,10000000.0
2009-02-27 10:56:00,5.88079,5.88079,5.87785,5.87886,11000000.0
2009-02-27 10:57:00,5.87785,5.87939,5.87718,5.8784,8000000.0
2009-02-27 10:58:00,5.87719,5.8785,5.87649,5.87825,10000000.0
2009-02-27 10:59:00,5.87767,5.8794,5.87718,5.8794,10000000.0
2009-02-27 11:00:00,5.87907,5.8811,5.87826,5.88096,15000000.0
2009-02-27 11:01:00,5.88172,5.88325,5.8807,5.88171,12000000.0
2009-02-27 11:02:00,5.88244,5.88491,5.88188,5.88491,8000000.0
2009-02-27 11:03:00,5.88517,5.88517,5.88342,5.88435,11000000.0
2009-02-27 11:04:00,5.88364,5.88364,5.88041,5.88151,15000000.0
2009-02-27 11:05:00,5.88123,5.88369,5.87879,5.8814,17000000.0
2009-02-27 11:06:00,5.88144,5.88329,5.88038,5.88163,12000000.0
2009-02-27 11:07:00,5.88137,5.88245,5.8807,5.882,11000000.0
2009-02-27 11:08:00,5.88172,5.8833,5.88159,5.88206,22000000.0
2009-02-27 11:09:00,5.88144,5.88208,5.87895,5.87895,9000000.0
2009-02-27 11:10:00,5.87945,5.88047,5.87802,5.87876,16000000.0
2009-02-27 11:11:00,5.87883,5.87916,5.87755,5.87829,7000000.0
2009-02-27 11:12:00,5.87927,5.87933,5.87718,5.87866,15000000.0
2009-02-27 11:13:00,5.87719,5.87943,5.87641,5.87847,11000000.0
2009-02-27 11:14:00,5.87844,5.87909,5.87591,5.87665,18000000.0
2009-02-27 11:15:00,5.87655,5.87907,5.87533,5.87758,11000000.0
2009-02-27 11:16:00,5.87772,5.87806,5.87531,5.87697,13000000.0
2009-02-27 11:17:00,5.87729,5.87861,5.87703,5.87811,13000000.0
2009-02-27 11:18:00,5.87705,5.87863,5.87579,5.87863,9000000.0
2009-02-27 11:19:00,5.87822,5.88006,5.87755,5.87968,17000000.0
2009-02-27 11:20:00,5.88027,5.88185,5.87948,5.87984,14000000.0
2009-02-27 11:21:00,5.88009,5.88107,5.87924,5.87929,14000000.0
2009-02-27 11:22:00,5.87947,5.88156,5.8786,5.88122,22000000.0
2009-02-27 11:23:00,5.87799,5.87955,5.87666,5.8774,8000000.0
2009-02-27 11:24:00,5.87613,5.87705,5.87583,5.87589,18000000.0
2009-02-27 11:25:00,5.87699,5.87699,5.87494,5.87542,9000000.0
2009-02-27 11:26:00,5.87602,5.87616,5.87373,5.87586,15000000.0
2009-02-27 11:27:00,5.87534,5.87637,5.87467,5.87557,10000000.0
2009-02-27 11:28:00,5.87645,5.8768,5.87518,5.87617,13000000.0
2009-02-27 11:29:00,5.87509,5.87646,5.87399,5.87468,17000000.0
2009-02-27 11:30:00,5.87441,5.8765,5.87332,5.8765,13000000.0
2009-02-27 11:31:00,5.87612,5.87934,5.87602,5.87934,12000000.0
2009-02-27 11:32:00,5.87941,5.87941,5.87714,5.87796,20000000.0
2009-02-27 11:33:00,5.87782,5.87782,5.87344,5.87496,16000000.0
2009-02-27 11:34:00,5.87403,5.87505,5.87283,5.87505,13000000.0
2009-02-27 11:35:00,5.87398,5.87613,5.87326,5.87349,14000000.0
2009-02-27 11:36:00,5.87428,5.87559,5.87366,5.87559,11000000.0
2009-02-27 11:37:00,5.8753,5.87613,5.87489,5.87544,16000000.0
2009-02-27 11:38:00,5.87434,5.87694,5.87432,5.87589,8000000.0
2009-02-27 11:39:00,5.87724,5.87734,5.87553,5.87553,11000000.0
2009-02-27 11:40:00,5.87704,5.87704,5.87456,5.87591,12000000.0
2009-02-27 11:41:00,5.8762,5.87742,5.87563,5.87742,10000000.0
2009-02-27 11:42:00,5.87684,5.8775,5.87671,5.87718,10000000.0
2009-02-27 11:43:00,5.87675,5.87755,5.87504,5.87582,17000000.0
2009-02-27 11:44:00,5.87554,5.87579,5.87304,5.87556,15000000.0
2009-02-27 11:45:00,5.87413,5.87551,5.87348,5.87348,16000000.0
2009-02-27 11:46:00,5.8738,5.87449,5.87334,5.87342,7000000.0
2009-02-27 11:47:00,5.87465,5.87591,5.87175,5.8722,16000000.0
2009-02-27 11:48:00,5.87379,5.87658,5.87213,5.8761,13000000.0
2009-02-27 11:49:00,5.8785,5.87962,5.87674,5.87962,10000000.0
2009-02-27 11:50:00,5.87829,5.8802,5.87728,5.87995,12000000.0
2009-02-27 11:51:00,5.87832,5.87957,5.87538,5.87634,14000000.0
2009-02-27 11:52:00,5.87679,5.87817,5.87586,5.87817,18000000.0
2009-02-27 11:53:00,5.87795,5.87795,5.87541,5.87632,16000000.0
2009-02-27 11:54:00,5.87496,5.87606,5.87401,5.87545,8000000.0
2009-02-27 11:55:00,5.87506,5.87531,5.8726,5.87337,8000000.0
2009-02-27 11:56:00,5.87497,5.87681,5.87474,5.87681,8000000.0
2009-02-27 11:57:00,5.87607,5.8765,5.87497,5.8765,11000000.0
2009-02-27 11:58:00,5.87654,5.87713,5.87483,5.87617,14000000.0
2009-02-27 11:59:00,5.87619,5.87722,5.87569,5.87695,11000000.0
2009-02-27 12:00:00,5.87641,5.87786,5.87578,5.87734,15000000.0
2009-02-27 12:01:00,5.87711,5.87784,5.87523,5.87595,13000000.0
2009-02-27 12:02:00,5.87547,5.87633,5.87468,5.87517,15000000.0
2009-02-27 12:03:00,5.87631,5.87659,5.87555,5.8765,11000000.0
2009-02-27 12:04:00,5.876,5.87656,5.87417,5.87508,9000000.0
2009-02-27 12:05:00,5.87489,5.87567,5.87418,5.87501,9000000.0
2009-02-27 12:06:00,5.87422,5.8754,5.87255,5.87414,15000000.0
2009-02-27 12:07:00,5.87432,5.87447,5.87234,5.87271,11000000.0
2009-02-27 12:08:00,5.87367,5.87545,5.8729,5.87545,8000000.0
2009-02-27 12:09:00,5.87611,5.87826,5.87418,5.87826,18000000.0
2009-02-27 12:10:00,5.87811,5.87975,5.87777,5.87777,14000000.0
2009-02-27 12:11:00,5.87885,5.87959,5.87801,5.87928,9000000.0
2009-02-27 12:12:00,5.87815,5.8816,5.87815,5.87993,18000000.0
2009-02-27 12:13:00,5.88067,5.88067,5.87718,5.87932,12000000.0
2009-02-27 12:14:00,5.88043,5.88043,5.87775,5.87821,10000000.0
2009-02-27 12:15:00,5.87711,5.87764,5.87553,5.87687,8000000.0
2009-02-27 12:16:00,5.87653,5.87805,5.875,5.87703,14000000.0
2009-02-27 12:17:00,5.87675,5.87675,5.87377,5.8756,13000000.0
2009-02-27 12:18:00,5.87441,5.87653,5.8739,5.87653,10000000.0
2009-02-27 12:19:00,5.87609,5.87711,5.87517,5.87663,11000000.0
2009-02-27 12:20:00,5.87645,5.87851,5.8764,5.87851,8000000.0
2009-02-27 12:21:00,5.8779,5.8779,5.87525,5.87694,20000000.0
2009-02-27 12:22:00,5.87457,5.87638,5.87457,5.87535,14000000.0
2009-02-27 12:23:00,5.87406,5.87708,5.87406,5.87695,11000000.0
2009-02-27 12:24:00,5.8779,5.87805,5.87607,5.87735,17000000.0
2009-02-27 12:25:00,5.87651,5.87671,5.87407,5.87435,12000000.0
2009-02-27 12:26:00,5.87486,5.87553,5.87376,5.87553,7000000.0
2009-02-27 12:27:00,5.87518,5.87518,5.87413,5.87413,7000000.0
2009-02-27 12:28:00,5.87523,5.87641,5.8739,5.87533,19000000.0
2009-02-27 12:29:00,5.87603,5.8768,5.87504,5.87612,12000000.0
2009-02-27 12:30:00,5.87518,5.87518,5.87354,5.87356,10000000.0
2009-02-27 12:31:00,5.87337,5.8764,5.87258,5.87573,12000000.0
2009-02-27 12:32:00,5.87609,5.87609,5.87525,5.87541,12000000.0
2009-02-27 12:33:00,5.87513,5.87617,5.87467,5.87467,15000000.0
2009-02-27 12:34:00,5.87524,5.87613,5.87409,5.87504,12000000.0
2009-02-27 12:35:00,5.87402,5.87718,5.87402,5.87718,12000000.0
2009-02-27 12:36:00,5.87643,5.87792,5.87501,5.87653,15000000.0
2009-02-27 12:37:00,5.8762,5.87635,5.87525,5.87635,8000000.0
2009-02-27 12:38:00,5.87645,5.87645,5.87376,5.87496,15000000.0
2009-02-27 12:39:00,5.87479,5.87585,5.8734,5.87416,14000000.0
2009-02-27 12:40:00,5.87323,5.87323,5.86859,5.87064,18000000.0
2009-02-27 12:41:00,5.86985,5.87212,5.86957,5.87212,11000000.0
2009-02-27 12:42:00,5.871,5.87224,5.87053,5.87224,17000000.0
2009-02-27 12:43:00,5.87274,5.87274,5.87122,5.87125,11000000.0
2009-02-27 12:44:00,5.87249,5.87326,5.87143,5.87145,13000000.0
2009-02-27 12:45:00,5.87164,5.87187,5.87072,5.87171,10000000.0
2009-02-27 12:46:00,5.86984,5.872,5.86837,5.86928,20000000.0
2009-02-27 12:47:00,5.87094,5.87128,5.86918,5.87093,10000000.0
2009-02-27 12:48:00,5.86966,5.86966,5.86819,5.86819,10000000.0
2009-02-27 12:49:00,5.86827,5.87032,5.86792,5.87032,15000000.0
2009-02-27 12:50:00,5.8686,5.87016,5.86841,5.86922,14000000.0
2009-02-27 12:51:00,5.86931,5.87106,5.869,5.87045,14000000.0
2009-02-27 12:52:00,5.87108,5.87227,5.87029,5.87227,9000000.0
2009-02-27 12:53:00,5.8709,5.87172,5.86898,5.87172,9000000.0
2009-02-27 12:54:00,5.87116,5.87147,5.8686,5.87004,20000000.0
2009-02-27 12:55:00,5.87004,5.87004,5.86773,5.86954,12000000.0
2009-02-27 12:56:00,5.8687,5.86882,5.86746,5.86814,7000000.0
2009-02-27 12:57:00,5.86748,5.86773,5.86581,5.86717,13000000.0
2009-02-27 12:58:00,5.8675,5.86807,5.86595,5.86776,16000000.0
2009-02-27 12:59:00,5.86853,5.86971,5.86786,5.86845,14000000.0
2009-02-27 13:00:00,5.86781,5.86781,5.86595,5.86658,12000000.0
2009-02-27 13:01:00,5.86668,5.86886,5.86653,5.86886,17000000.0
2009-02-27 13:02:00,5.86857,5.86975,5.86718,5.86975,10000000.0
2009-02-27 13:03:00,5.86992,5.87027,5.8684,5.87013,22000000.0
2009-02-27 13:04:00,5.86911,5.87024,5.86777,5.86949,20000000.0
2009-02-27 13:05:00,5.86775,5.86953,5.86685,5.8686,14000000.0
2009-02-27 13:06:00,5.8699,5.86993,5.8684,5.86993,17000000.0
2009-02-27 13:07:00,5.86917,5.87099,5.86854,5.87099,22000000.0
2009-02-27 13:08:00,5.87201,5.87281,5.8704,5.87209,12000000.0
2009-02-27 13:09:00,5.8731,5.8731,5.87091,5.87178,12000000.0
2009-02-27 13:10:00,5.87187,5.87187,5.86899,5.86967,20000000.0
2009-02-27 13:11:00,5.87035,5.87144,5.86934,5.8707,12000000.0
2009-02-27 13:12:00,5.87048,5.87158,5.86918,5.87008,16000000.0
2009-02-27 13:13:00,5.86992,5.87021,5.86756,5.8699,14000000.0
2009-02-27 13:14:00,5.87008,5.87057,5.86829,5.87057,17000000.0
2009-02-27 13:15:00,5.87037,5.87057,5.86916,5.86923,7000000.0
2009-02-27 13:16:00,5.86911,5.86947,5.86806,5.86891,9000000.0
2009-02-27 13:17:00,5.86871,5.86913,5.86658,5.8679,15000000.0
2009-02-27 13:18:00,5.86994,5.8718,5.86774,5.87125,17000000.0
2009-02-27 13:19:00,5.87154,5.87269,5.87038,5.87214,15000000.0
2009-02-27 13:20:00,5.87262,5.87262,5.87045,5.87194,12000000.0
2009-02-27 13:21:00,5.87202,5.87257,5.8705,5.87167,24000000.0
2009-02-27 13:22:00,5.8713,5.87281,5.87098,5.87281,12000000.0
2009-02-27 13:23:00,5.87262,5.87262,5.87071,5.87114,12000000.0
2009-02-27 13:24:00,5.87023,5.87134,5.86744,5.86744,18000000.0
2009-02-27 13:25:00,5.86913,5.86966,5.86718,5.86791,12000000.0
2009-02-27 13:26:00,5.86962,5.87068,5.86873,5.86986,12000000.0
2009-02-27 13:27:00,5.87027,5.87027,5.86824,5.86954,9000000.0
2009-02-27 13:28:00,5.86897,5.86926,5.8678,5.86926,15000000.0
2009-02-27 13:29:00,5.86755,5.86977,5.86755,5.86888,14000000.0
2009-02-27 13:30:00,5.86976,5.87025,5.86836,5.87025,11000000.0
2009-02-27 13:31:00,5.87006,5.87113,5.86898,5.871,11000000.0
2009-02-27 13:32:00,5.87231,5.87231,5.87057,5.87225,8000000.0
2009-02-27 13:33:00,5.87144,5.87319,5.87132,5.8717,14000000.0
2009-02-27 13:34:00,5.87237,5.87432,5.87237,5.87432,11000000.0
2009-02-27 13:35:00,5.87441,5.87454,5.87296,5.8732,16000000.0
2009-02-27 13:36:00,5.87303,5.87457,5.87265,5.87457,8000000.0
2009-02-27 13:37:00,5.87404,5.87404,5.87211,5.87324,17000000.0
2009-02-27 13:38:00,5.87405,5.87479,5.87299,5.8743,14000000.0
2009-02-27 13:39:00,5.87528,5.87548,5.87348,5.87348,10000000.0
2009-02-27 13:40:00,5.87432,5.87515,5.87368,5.87484,8000000.0
2009-02-27 13:41:00,5.87516,5.87559,5.87396,5.87559,11000000.0
2009-02-27 13:42:00,5.87506,5.87506,5.8716,5.87266,14000000.0
2009-02-27 13:43:00,5.87212,5.87497,5.87131,5.87495,11000000.0
2009-02-27 13:44:00,5.87546,5.87546,5.87345,5.87502,11000000.0
2009-02-27 13:45:00,5.87558,5.8762,5.87387,5.87604,14000000.0
2009-02-27 13:46:00,5.87662,5.87678,5.87494,5.8752,11000000.0
2009-02-27 13:47:00,5.8751,5.87813,5.87479,5.87813,13000000.0
2009-02-27 13:48:00,5.87857,5.87924,5.87742,5.87827,14000000.0
2009-02-27 13:49:00,5.8783,5.87843,5.87708,5.87811,12000000.0
2009-02-27 13:50:00,5.8769,5.88161,5.8769,5.88056,16000000.0
2009-02-27 13:51:00,5.8814,5.88348,5.87919,5.88301,14000000.0
2009-02-27 13:52:00,5.88202,5.88222,5.8796,5.88079,10000000.0
2009-02-27 13:53:00,5.8803,5.88176,5.87908,5.88176,10000000.0
2009-02-27 13:54:00,5.88151,5.88197,5.88031,5.88161,8000000.0
2009-02-27 13:55:00,5.88089,5.88182,5.8792,5.87997,13000000.0
2009-02-27 13:56:00,5.87972,5.88102,5.87889,5.8795,17000000.0
2009-02-27 13:57:00,5.88122,5.884,5.88059,5.88253,13000000.0
2009-02-27 13:58:00,5.88315,5.88336,5.88024,5.88029,7000000.0
2009-02-27 13:59:00,5.88078,5.88185,5.88024,5.88185,9000000.0
2009-02-27 14:00:00,5.88131,5.88148,5.87943,5.87943,7000000.0
2009-02-27 14:01:00,5.88083,5.88109,5.87959,5.88109,11000000.0
2009-02-27 14:02:00,5.87966,5.88114,5.87902,5.88021,19000000.0
2009-02-27 14:03:00,5.87942,5.88151,5.87886,5.88037,13000000.0
2009-02-27 14:04:00,5.88187,5.88187,5.87986,5.87998,22000000.0
2009-02-27 14:05:00,5.88114,5.88396,5.88062,5.88091,17000000.0
2009-02-27 14:06:00,5.88279,5.8835,5.88204,5.88311,11000000.0
2009-02-27 14:07:00,5.8809,5.882,5.87933,5.87933,9000000.0
2009-02-27 14:08:00,5.88262,5.88265,5.87961,5.88139,11000000.0
2009-02-27 14:09:00,5.88061,5.8821,5.87985,5.87985,12000000.0
2009-02-27 14:10:00,5.88089,5.88096,5.87944,5.88096,13000000.0
2009-02-27 14:11:00,5.88043,5.88213,5.87951,5.88213,14000000.0
2009-02-27 14:12:00,5.88214,5.88473,5.88169,5.88473,11000000.0
2009-02-27 14:13:00,5.88302,5.88385,5.88212,5.88264,11000000.0
2009-02-27 14:14:00,5.88279,5.88685,5.88279,5.88671,7000000.0
2009-02-27 14:15:00,5.88638,5.88651,5.88542,5.88589,14000000.0
2009-02-27 14:16:00,5.88524,5.88627,5.88329,5.88472,13000000.0
2009-02-27 14:17:00,5.88424,5.88533,5.88263,5.88364,22000000.0
2009-02-27 14:18:00,5.88447,5.88526,5.8826,5.88301,15000000.0
2009-02-27 14:19:00,5.88156,5.8828,5.8808,5.88121,12000000.0
2009-02-27 14:20:00,5.88144,5.88209,5.88111,5.88187,7000000.0
2009-02-27 14:21:00,5.88122,5.88299,5.88032,5.88181,13000000.0
2009-02-27 14:22:00,5.88135,5.88137,5.88046,5.88096,8000000.0
2009-02-27 14:23:00,5.88214,5.88214,5.87978,5.88037,11000000.0
2009-02-27 14:24:00,5.87873,5.88045,5.87774,5.87978,13000000.0
2009-02-27 14:25:00,5.87949,5.88002,5.87853,5.87898,15000000.0
2009-02-27 14:26:00,5.87839,5.87971,5.87816,5.87903,8000000.0
2009-02-27 14:27:00,5.87971,5.87971,5.87829,5.87936,10000000.0
2009-02-27 14:28:00,5.87859,5.87886,5.87768,5.87846,11000000.0
2009-02-27 14:29:00,5.87742,5.87903,5.87732,5.87903,21000000.0
2009-02-27 14:30:00,5.87782,5.87851,5.87622,5.87768,11000000.0
2009-02-27 14:31:00,5.8761,5.87806,5.87574,5.87802,17000000.0
2009-02-27 14:32:00,5.87776,5.88059,5.87776,5.87959,15000000.0
2009-02-27 14:33:00,5.88056,5.88056,5.87946,5.87959,8000000.0
2009-02-27 14:34:00,5.88065,5.88096,5.87896,5.88096,9000000.0
2009-02-27 14:35:00,5.87926,5.88068,5.87903,5.88032,11000000.0
2009-02-27 14:36:00,5.87955,5.87956,5.87735,5.87735,15000000.0
2009-02-27 14:37:00,5.87807,5.87846,5.87705,5.8782,8000000.0
2009-02-27 14:38:00,5.87718,5.87758,5.87675,5.8772,10000000.0
2009-02-27 14:39:00,5.87689,5.8784,5.8768,5.87723,19000000.0
2009-02-27 14:40:00,5.87813,5.87813,5.87665,5.87748,15000000.0
2009-02-27 14:41:00,5.87713,5.87713,5.87518,5.87535,15000000.0
2009-02-27 14:42:00,5.87629,5.87644,5.87529,5.87555,17000000.0
2009-02-27 14:43:00,5.87592,5.8774,5.87459,5.8765,15000000.0
2009-02-27 14:44:00,5.87638,5.87638,5.87438,5.87454,15000000.0
2009-02-27 14:45:00,5.87566,5.87764,5.87468,5.87764,9000000.0
2009-02-27 14:46:00,5.87815,5.87815,5.87626,5.87673,11000000.0
2009-02-27 14:47:00,5.87809,5.8783,5.87639,5.87743,12000000.0
2009-02-27 14:48:00,5.87616,5.87782,5.87616,5.87761,12000000.0
2009-02-27 14:49:00,5.87717,5.87756,5.87549,5.87684,12000000.0
2009-02-27 14:50:00,5.87577,5.87589,5.87384,5.87512,15000000.0
2009-02-27 14:51:00,5.87516,5.8753,5.87202,5.87328,10000000.0
2009-02-27 14:52:00,5.87272,5.87368,5.87173,5.87244,13000000.0
2009-02-27 14:53:00,5.87413,5.87495,5.87257,5.87495,13000000.0
2009-02-27 14:54:00,5.87393,5.87666,5.87378,5.87666,9000000.0
2009-02-27 14:55:00,5.8751,5.87708,5.87468,5.87661,16000000.0
2009-02-27 14:56:00,5.87635,5.87985,5.87571,5.87985,15000000.0
2009-02-27 14:57:00,5.88068,5.88196,5.88035,5.88125,15000000.0
2009-02-27 14:58:00,5.87861,5.87976,5.87747,5.87836,11000000.0
2009-02-27 14:59:00,5.87864,5.87966,5.87639,5.87779,14000000.0
2009-02-27 15:00:00,5.87677,5.87791,5.87465,5.87678,18000000.0
2009-02-27 15:01:00,5.87682,5.87815,5.8767,5.87734,12000000.0
2009-02-27 15:02:00,5.87782,5.87945,5.87714,5.87945,7000000.0
2009-02-27 15:03:00,5.8793,5.88035,5.87901,5.87979,18000000.0
2009-02-27 15:04:00,5.87974,5.88062,5.87879,5.87999,21000000.0
2009-02-27 15:05:00,5.87857,5.88062,5.87773,5.88062,13000000.0
2009-02-27 15:06:00,5.88199,5.88269,5.88063,5.88155,14000000.0
2009-02-27 15:07:00,5.88158,5.88265,5.88059,5.88158,22000000.0
2009-02-27 15:08:00,5.88176,5.88293,5.88115,5.88115,10000000.0
2009-02-27 15:09:00,5.88176,5.88601,5.88161,5.88601,9000000.0
2009-02-27 15:10:00,5.88611,5.88724,5.88479,5.88517,14000000.0
2009-02-27 15:11:00,5.88512,5.88564,5.88323,5.88437,12000000.0
2009-02-27 15:12:00,5.88552,5.88645,5.8854,5.88626,13000000.0
2009-02-27 15:13:00,5.88563,5.88629,5.88439,5.88558,12000000.0
2009-02-27 15:14:00,5.88536,5.88728,5.88409,5.88728,10000000.0
2009-02-27 15:15:00,5.88661,5.88706,5.88382,5.88382,16000000.0
2009-02-27 15:16:00,5.88518,5.88584,5.88367,5.88546,15000000.0
2009-02-27 15:17:00,5.88756,5.8898,5.88647,5.8898,14000000.0
2009-02-27 15:18:00,5.88926,5.89072,5.88866,5.88969,12000000.0
2009-02-27 15:19:00,5.89159,5.89195,5.89012,5.89046,11000000.0
2009-02-27 15:20:00,5.89183,5.89665,5.89149,5.89665,14000000.0
2009-02-27 15:21:00,5.89834,5.89892,5.89658,5.89796,14000000.0
2009-02-27 15:22:00,5.89684,5.89874,5.8954,5.89752,10000000.0
2009-02-27 15:23:00,5.89804,5.89828,5.89579,5.89713,11000000.0
2009-02-27 15:24:00,5.89759,5.89818,5.89602,5.89778,10000000.0
2009-02-27 15:25:00,5.89585,5.89645,5.89294,5.89434,16000000.0
2009-02-27 15:26:00,5.894,5.89494,5.89223,5.89297,15000000.0
2009-02-27 15:27:00,5.89547,5.89585,5.89413,5.89538,10000000.0
2009-02-27 15:28:00,5.89666,5.90035,5.89477,5.90035,11000000.0
2009-02-27 15:29:00,5.90173,5.90267,5.89966,5.90094,19000000.0
2009-02-27 15:30:00,5.90077,5.90139,5.89894,5.90031,10000000.0
2009-02-27 15:31:00,5.89998,5.90014,5.89592,5.89711,14000000.0
2009-02-27 15:32:00,5.89607,5.89977,5.89501,5.89977,12000000.0
2009-02-27 15:33:00,5.89924,5.90021,5.89409,5.89588,20000000.0
2009-02-27 15:34:00,5.89772,5.89892,5.89638,5.89743,12000000.0
2009-02-27 15:35:00,5.89609,5.89625,5.89334,5.89542,12000000.0
2009-02-27 15:36:00,5.89855,5.90276,5.89728,5.90276,10000000.0
2009-02-27 15:37:00,5.90465,5.90465,5.89824,5.90009,10000000.0
2009-02-27 15:38:00,5.9003,5.90131,5.898,5.89957,13000000.0
2009-02-27 15:39:00,5.89934,5.89961,5.89739,5.89885,7000000.0
2009-02-27 15:40:00,5.89768,5.89789,5.89528,5.89584,10000000.0
2009-02-27 15:41:00,5.89461,5.89752,5.8937,5.89602,9000000.0
2009-02-27 15:42:00,5.89287,5.89528,5.89287,5.89371,13000000.0
2009-02-27 15:43:00,5.89399,5.89647,5.89336,5.89586,16000000.0
2009-02-27 15:44:00,5.89623,5.89733,5.89502,5.89733,14000000.0
2009-02-27 15:45:00,5.89624,5.89739,5.89417,5.89652,15000000.0
2009-02-27 15:46:00,5.89699,5.89699,5.89455,5.89556,13000000.0
2009-02-27 15:47:00,5.8956,5.896,5.89313,5.89419,9000000.0
2009-02-27 15:48:00,5.89436,5.89543,5.8929,5.89417,21000000.0
2009-02-27 15:49:00,5.89403,5.89489,5.89241,5.89361,23000000.0
2009-02-27 15:50:00,5.89236,5.89325,5.88969,5.89135,12000000.0
2009-02-27 15:51:00,5.89082,5.89144,5.8878,5.89068,19000000.0
2009-02-27 15:52:00,5.89108,5.89201,5.88946,5.89197,15000000.0
2009-02-27 15:53:00,5.89087,5.8918,5.89022,5.8908,14000000.0
2009-02-27 15:54:00,5.89058,5.89309,5.89037,5.89294,15000000.0
2009-02-27 15:55:00,5.89124,5.89301,5.89037,5.89234,12000000.0
2009-02-27 15:56:00,5.89343,5.89617,5.89254,5.8941,18000000.0
2009-02-27 15:57:00,5.89445,5.89738,5.89407,5.89738,10000000.0
2009-02-27 15:58:00,5.89697,5.90194,5.89548,5.90046,22000000.0
2009-02-27 15:59:00,5.90216,5.90294,5.89995,5.9013,12000000.0
2009-02-27 16:00:00,5.90007,5.90012,5.89528,5.89746,12000000.0
2009-02-27 16:01:00,5.89603,5.89763,5.89311,5.89311,12000000.0
2009-02-27 16:02:00,5.89351,5.89429,5.89209,5.89391,13000000.0
2009-02-27 16:03:00,5.89419,5.89419,5.88962,5.89235,13000000.0
2009-02-27 16:04:00,5.89227,5.89227,5.8893,5.89046,11000000.0
2009-02-27 16:05:00,5.89074,5.89215,5.89017,5.89215,9000000.0
2009-02-27 16:06:00,5.89125,5.8916,5.88917,5.88917,14000000.0
2009-02-27 16:07:00,5.88992,5.89017,5.886,5.89017,15000000.0
2009-02-27 16:08:00,5.88977,5.89287,5.88977,5.89134,15000000.0
2009-02-27 16:09:00,5.89171,5.89173,5.88904,5.88965,17000000.0
2009-02-27 16:10:00,5.88997,5.89337,5.88906,5.89337,14000000.0
2009-02-27 16:11:00,5.89377,5.89394,5.89234,5.89394,9000000.0
2009-02-27 16:12:00,5.89364,5.89385,5.89167,5.89169,15000000.0
2009-02-27 16:13:00,5.89294,5.89384,5.89162,5.89384,14000000.0
2009-02-27 16:14:00,5.89321,5.89611,5.89308,5.89488,12000000.0
2009-02-27 16:15:00,5.89616,5.897,5.89455,5.89455,14000000.0
2009-02-27 16:16:00,5.8963,5.8971,5.89474,5.89557,13000000.0
2009-02-27 16:17:00,5.89402,5.89534,5.89218,5.89412,18000000.0
2009-02-27 16:18:00,5.89375,5.89447,5.89248,5.89318,13000000.0
2009-02-27 16:19:00,5.89452,5.89508,5.8937,5.89447,8000000.0
2009-02-27 16:20:00,5.8953,5.896,5.89273,5.89372,13000000.0
2009-02-27 16:21:00,5.8941,5.89502,5.89111,5.89176,12000000.0
2009-02-27 16:22:00,5.89174,5.893,5.89152,5.89247,11000000.0
2009-02-27 16:23:00,5.89253,5.89253,5.89009,5.89214,14000000.0
2009-02-27 16:24:00,5.89185,5.89185,5.88817,5.89022,15000000.0
2009-02-27 16:25:00,5.89025,5.89025,5.88602,5.88689,11000000.0
2009-02-27 16:26:00,5.8863,5.887,5.88546,5.88663,8000000.0
2009-02-27 16:27:00,5.88703,5.88703,5.88395,5.88586,10000000.0
2009-02-27 16:28:00,5.88648,5.88706,5.88516,5.88666,15000000.0
2009-02-27 16:29:00,5.88797,5.88874,5.88692,5.88874,7000000.0
2009-02-27 16:30:00,5.88921,5.88921,5.88584,5.8882,16000000.0
2009-02-27 16:31:00,5.88783,5.88879,5.88562,5.88878,14000000.0
2009-02-27 16:32:00,5.8896,5.88971,5.88762,5.88964,7000000.0
2009-02-27 16:33:00,5.88973,5.89097,5.88914,5.89093,8000000.0
2009-02-27 16:34:00,5.89139,5.89179,5.88962,5.89179,8000000.0
2009-02-27 16:35:00,5.89094,5.89237,5.88844,5.88921,9000000.0
2009-02-27 16:36:00,5.88734,5.8885,5.88501,5.88729,13000000.0
2009-02-27 16:37:00,5.88819,5.89021,5.88629,5.8902,18000000.0
2009-02-27 16:38:00,5.89071,5.89071,5.88677,5.88847,18000000.0
2009-02-27 16:39:00,5.88688,5.88877,5.88625,5.88771,20000000.0
2009-02-27 16:40:00,5.88726,5.88957,5.88615,5.88957,13000000.0
2009-02-27 16:41:00,5.8893,5.89044,5.88858,5.88957,20000000.0
2009-02-27 16:42:00,5.89035,5.89157,5.88878,5.88957,18000000.0
2009-02-27 16:43:00,5.88949,5.89137,5.88866,5.89028,15000000.0
2009-02-27 16:44:00,5.89047,5.89098,5.88877,5.88936,20000000.0
2009-02-27 16:45:00,5.89061,5.89061,5.88682,5.88727,13000000.0
2009-02-27 16:46:00,5.88685,5.88808,5.88571,5.8872,15000000.0
2009-02-27 16:47:00,5.88748,5.89011,5.88716,5.88877,8000000.0
2009-02-27 16:48:00,5.88916,5.88933,5.88721,5.8878,11000000.0
2009-02-27 16:49:00,5.88751,5.88927,5.88744,5.88851,12000000.0
2009-02-27 16:50:00,5.8878,5.88909,5.88683,5.88906,15000000.0
2009-02-27 16:51:00,5.88852,5.88866,5.8861,5.88676,18000000.0
2009-02-27 16:52:00,5.88682,5.88691,5.88499,5.88608,14000000.0
2009-02-27 16:53:00,5.88497,5.88565,5.88392,5.88517,8000000.0
2009-02-27 16:54:00,5.88492,5.88621,5.88484,5.88584,11000000.0
2009-02-27 16:55:00,5.88573,5.88685,5.88287,5.88352,12000000.0
2009-02-27 16:56:00,5.88382,5.88527,5.88382,5.88527,10000000.0
2009-02-27 16:57:00,5.88566,5.88566,5.88223,5.8841,8000000.0
2009-02-27 16:58:00,5.88499,5.88543,5.88196,5.88507,9000000.0
2009-02-27 16:59:00,5.88546,5.88792,5.88388,5.88792,13000000.0
2009-02-27 17:00:00,5.88675,5.88812,5.8859,5.88755,11000000.0
2009-02-27 17:01:00,5.88671,5.88781,5.88514,5.88594,12000000.0
2009-02-27 17:02:00,5.88766,5.88889,5.88563,5.88889,10000000.0
2009-02-27 17:03:00,5.88913,5.88913,5.88557,5.88583,16000000.0
2009-02-27 17:04:00,5.88566,5.88648,5.88379,5.88379,13000000.0
2009-02-27 17:05:00,5.88482,5.88523,5.88278,5.88356,16000000.0
2009-02-27 17:06:00,5.8853,5.88662,5.88446,5.88662,12000000.0
2009-02-27 17:07:00,5.88582,5.88752,5.88576,5.8872,8000000.0
2009-02-27 17:08:00,5.88805,5.88871,5.88641,5.88802,21000000.0
2009-02-27 17:09:00,5.88913,5.89064,5.88802,5.88987,16000000.0
2009-02-27 17:10:00,5.89079,5.89079,5.88934,5.8905,11000000.0
2009-02-27 17:11:00,5.89004,5.89004,5.88833,5.88987,11000000.0
2009-02-27 17:12:00,5.89064,5.8907,5.88849,5.8907,9000000.0
2009-02-27 17:13:00,5.88958,5.89122,5.88941,5.89122,9000000.0
2009-02-27 17:14:00,5.89147,5.89387,5.89039,5.89304,17000000.0
2009-02-27 17:15:00,5.89207,5.89274,5.89054,5.89203,11000000.0
2009-02-27 17:16:00,5.89254,5.89446,5.89232,5.89371,15000000.0
2009-02-27 17:17:00,5.89418,5.89418,5.89045,5.89158,13000000.0
2009-02-27 17:18:00,5.89034,5.89416,5.89034,5.89416,15000000.0
2009-02-27 17:19:00,5.89411,5.89522,5.89263,5.89386,17000000.0
2009-02-27 17:20:00,5.89263,5.89317,5.88963,5.88988,12000000.0
2009-02-27 17:21:00,5.88932,5.89117,5.88848,5.88848,7000000.0
2009-02-27 17:22:00,5.88835,5.88835,5.88483,5.8872,14000000.0
2009-02-27 17:23:00,5.88555,5.88888,5.88555,5.88827,13000000.0
2009-02-27 17:24:00,5.88772,5.88772,5.88447,5.8854,9000000.0
2009-02-27 17:25:00,5.88386,5.88386,5.87859,5.88078,11000000.0
2009-02-27 17:26:00,5.87995,5.8806,5.87872,5.8806,16000000.0
2009-02-27 17:27:00,5.88055,5.88096,5.8794,5.87999,9000000.0
2009-02-27 17:28:00,5.87947,5.88053,5.87799,5.88053,15000000.0
2009-02-27 17:29:00,5.87842,5.87842,5.87442,5.87442,11000000.0
2009-02-27 17:30:00,5.87348,5.87432,5.87129,5.87413,19000000.0
2009-02-27 17:31:00,5.8744,5.87459,5.87283,5.87454,11000000.0
2009-02-27 17:32:00,5.87239,5.87333,5.87026,5.87156,9000000.0
2009-02-27 17:33:00,5.87142,5.87216,5.87037,5.87216,10000000.0
2009-02-27 17:34:00,5.87293,5.87293,5.86742,5.8688,14000000.0
2009-02-27 17:35:00,5.86779,5.86863,5.86352,5.86863,13000000.0
2009-02-27 17:36:00,5.86705,5.87032,5.86705,5.87013,11000000.0
2009-02-27 17:37:00,5.86871,5.8688,5.86713,5.868,15000000.0
2009-02-27 17:38:00,5.86882,5.87009,5.8674,5.86957,17000000.0
2009-02-27 17:39:00,5.86768,5.86846,5.86634,5.86712,8000000.0
2009-02-27 17:40:00,5.86534,5.86534,5.86146,5.86224,12000000.0
2009-02-27 17:41:00,5.86171,5.86581,5.86018,5.86118,21000000.0
2009-02-27 17:42:00,5.85978,5.85978,5.85511,5.85511,13000000.0
2009-02-27 17:43:00,5.85668,5.85668,5.85472,5.85472,11000000.0
2009-02-27 17:44:00,5.8561,5.85628,5.85411,5.85546,19000000.0
2009-02-27 17:45:00,5.85507,5.85996,5.85488,5.85976,10000000.0
2009-02-27 17:46:00,5.85913,5.85989,5.85594,5.85594,13000000.0
2009-02-27 17:47:00,5.85311,5.85408,5.84947,5.84947,9000000.0
2009-02-27 17:48:00,5.84859,5.85016,5.84646,5.84766,14000000.0
2009-02-27 17:49:00,5.849,5.85074,5.84743,5.85035,14000000.0
2009-02-27 17:50:00,5.85042,5.85155,5.84803,5.84904,17000000.0
2009-02-27 17:51:00,5.85045,5.85045,5.84792,5.85029,13000000.0
2009-02-27 17:52:00,5.85088,5.85169,5.84911,5.85096,24000000.0
2009-02-27 17:53:00,5.85145,5.85243,5.84998,5.85002,16000000.0
2009-02-27 17:54:00,5.8507,5.85142,5.84827,5.84865,16000000.0
2009-02-27 17:55:00,5.84754,5.84889,5.84705,5.84822,13000000.0
2009-02-27 17:56:00,5.84806,5.84983,5.84797,5.84953,15000000.0
2009-02-27 17:57:00,5.85096,5.85283,5.84974,5.85283,10000000.0
2009-02-27 17:58:00,5.85353,5.85353,5.85096,5.85343,15000000.0
2009-02-27 17:59:00,5.85539,5.86047,5.85539,5.85992,13000000.0
2009-02-27 18:00:00,5.86041,5.86048,5.85824,5.85875,7000000.0
2009-02-27 18:01:00,5.85937,5.86129,5.85766,5.86009,18000000.0
2009-02-27 18:02:00,5.86243,5.86423,5.86121,5.86218,17000000.0
2009-02-27 18:03:00,5.86166,5.86166,5.85622,5.8589,16000000.0
2009-02-27 18:04:00,5.858,5.858,5.85607,5.8572,14000000.0
2009-02-27 18:05:00,5.85751,5.85784,5.85454,5.85548,13000000.0
2009-02-27 18:06:00,5.85574,5.85725,5.85485,5.85706,18000000.0
2009-02-27 18:07:00,5.85668,5.85773,5.85547,5.85579,12000000.0
2009-02-27 18:08:00,5.85636,5.8568,5.85117,5.85236,18000000.0
2009-02-27 18:09:00,5.85156,5.85156,5.84749,5.84992,12000000.0
2009-02-27 18:10:00,5.84916,5.84916,5.84462,5.84542,13000000.0
2009-02-27 18:11:00,5.84544,5.84607,5.84282,5.84607,10000000.0
2009-02-27 18:12:00,5.84742,5.84885,5.84731,5.84862,11000000.0
2009-02-27 18:13:00,5.84941,5.85068,5.84838,5.85027,14000000.0
2009-02-27 18:14:00,5.85089,5.85189,5.8495,5.85151,10000000.0
2009-02-27 18:15:00,5.85222,5.85406,5.85161,5.85375,10000000.0
2009-02-27 18:16:00,5.852,5.85415,5.85166,5.85317,9000000.0
2009-02-27 18:17:00,5.85402,5.85539,5.8493,5.85429,18000000.0
2009-02-27 18:18:00,5.8567,5.85934,5.85245,5.8582,14000000.0
2009-02-27 18:19:00,5.85747,5.86041,5.85686,5.86041,10000000.0
2009-02-27 18:20:00,5.86158,5.87245,5.86158,5.87245,15000000.0
2009-02-27 18:21:00,5.87482,5.8764,5.87016,5.87016,18000000.0
2009-02-27 18:22:00,5.87049,5.87458,5.86943,5.87362,14000000.0
2009-02-27 18:23:00,5.87475,5.8804,5.87323,5.8804,7000000.0
2009-02-27 18:24:00,5.88012,5.88457,5.87884,5.88457,9000000.0
2009-02-27 18:25:00,5.88531,5.88677,5.88196,5.88196,13000000.0
2009-02-27 18:26:00,5.88397,5.88915,5.88362,5.88915,16000000.0
2009-02-27 18:27:00,5.88995,5.89172,5.88839,5.89058,14000000.0
2009-02-27 18:28:00,5.88972,5.89005,5.88439,5.88619,13000000.0
2009-02-27 18:29:00,5.88512,5.88727,5.88408,5.88727,11000000.0
2009-02-27 18:30:00,5.88699,5.88699,5.88156,5.88189,16000000.0
2009-02-27 18:31:00,5.88056,5.8852,5.88056,5.88438,12000000.0
2009-02-27 18:32:00,5.88353,5.88375,5.88001,5.88001,11000000.0
2009-02-27 18:33:00,5.8813,5.88266,5.88038,5.88154,13000000.0
2009-02-27 18:34:00,5.88138,5.88318,5.88004,5.88303,13000000.0
2009-02-27 18:35:00,5.88259,5.88625,5.88229,5.88462,18000000.0
2009-02-27 18:36:00,5.88292,5.88478,5.88076,5.8821,18000000.0
2009-02-27 18:37:00,5.88211,5.88561,5.88101,5.88488,18000000.0
2009-02-27 18:38:00,5.88531,5.88531,5.88235,5.88341,11000000.0
2009-02-27 18:39:00,5.88329,5.88397,5.88148,5.88265,11000000.0
2009-02-27 18:40:00,5.88381,5.88381,5.88178,5.882,14000000.0
2009-02-27 18:41:00,5.88329,5.88418,5.88189,5.88371,16000000.0
2009-02-27 18:42:00,5.88292,5.88361,5.88105,5.8815,14000000.0
2009-02-27 18:43:00,5.88118,5.88158,5.87978,5.88056,10000000.0
2009-02-27 18:44:00,5.88059,5.88119,5.87637,5.8768,13000000.0
2009-02-27 18:45:00,5.87563,5.87682,5.87437,5.87437,13000000.0
2009-02-27 18:46:00,5.87576,5.87607,5.874,5.87501,12000000.0
2009-02-27 18:47:00,5.87452,5.87566,5.87335,5.87461,14000000.0
2009-02-27 18:48:00,5.87447,5.87447,5.87137,5.87185,15000000.0
2009-02-27 18:49:00,5.87359,5.87455,5.87189,5.87189,12000000.0
2009-02-27 18:50:00,5.87215,5.87329,5.87153,5.87329,9000000.0
2009-02-27 18:51:00,5.87445,5.87733,5.87343,5.87733,17000000.0
2009-02-27 18:52:00,5.87743,5.87792,5.87607,5.87754,9000000.0
2009-02-27 18:53:00,5.87845,5.87845,5.87508,5.87508,14000000.0
2009-02-27 18:54:00,5.87532,5.87578,5.87352,5.87478,14000000.0
2009-02-27 18:55:00,5.87357,5.87739,5.87357,5.87631,10000000.0
2009-02-27 18:56:00,5.87604,5.87604,5.8722,5.87306,16000000.0
2009-02-27 18:57:00,5.87214,5.87582,5.87214,5.87582,17000000.0
2009-02-27 18:58:00,5.87576,5.87656,5.87412,5.87637,14000000.0
2009-02-27 18:59:00,5.87657,5.87871,5.87469,5.87871,14000000.0
2009-02-27 19:00:00,5.87885,5.88098,5.8775,5.88098,15000000.0
2009-02-27 19:01:00,5.88093,5.88093,5.87677,5.87779,15000000.0
2009-02-27 19:02:00,5.87556,5.87581,5.87065,5.87255,14000000.0
2009-02-27 19:03:00,5.87236,5.87289,5.87138,5.87261,14000000.0
2009-02-27 19:04:00,5.87361,5.87432,5.87177,5.87328,12000000.0
2009-02-27 19:05:00,5.87239,5.87239,5.86766,5.86971,15000000.0
2009-02-27 19:06:00,5.86985,5.87328,5.86901,5.87203,16000000.0
2009-02-27 19:07:00,5.87216,5.87275,5.87075,5.87196,20000000.0
2009-02-27 19:08:00,5.87245,5.87277,5.87163,5.87187,8000000.0
2009-02-27 19:09:00,5.87249,5.87249,5.86767,5.86873,17000000.0
2009-02-27 19:10:00,5.86864,5.86982,5.86766,5.86982,9000000.0
2009-02-27 19:11:00,5.86788,5.86862,5.86295,5.86403,16000000.0
2009-02-27 19:12:00,5.86465,5.8659,5.86303,5.86573,13000000.0
2009-02-27 19:13:00,5.86463,5.8652,5.86391,5.86449,10000000.0
2009-02-27 19:14:00,5.86403,5.86686,5.86236,5.86526,20000000.0
2009-02-27 19:15:00,5.86643,5.86643,5.86331,5.86331,12000000.0
2009-02-27 19:16:00,5.86462,5.86671,5.86412,5.86468,8000000.0
2009-02-27 19:17:00,5.86394,5.86394,5.86201,5.86212,18000000.0
2009-02-27 19:18:00,5.86382,5.86406,5.86253,5.86403,11000000.0
2009-02-27 19:19:00,5.86452,5.86773,5.86341,5.86538,12000000.0
2009-02-27 19:20:00,5.86777,5.86974,5.86715,5.86946,14000000.0
2009-02-27 19:21:00,5.86847,5.86916,5.86698,5.86808,13000000.0
2009-02-27 19:22:00,5.86955,5.86955,5.86799,5.86824,12000000.0
2009-02-27 19:23:00,5.86635,5.86984,5.86419,5.86984,14000000.0
2009-02-27 19:24:00,5.86915,5.86996,5.86745,5.86757,19000000.0
2009-02-27 19:25:00,5.86705,5.86705,5.86507,5.86587,8000000.0
2009-02-27 19:26:00,5.86526,5.86806,5.86496,5.86786,7000000.0
2009-02-27 19:27:00,5.86826,5.8693,5.86755,5.86797,20000000.0
2009-02-27 19:28:00,5.87037,5.87177,5.8693,5.87044,17000000.0
2009-02-27 19:29:00,5.86981,5.87067,5.86917,5.87006,10000000.0
2009-02-27 19:30:00,5.86974,5.8704,5.86834,5.86977,15000000.0
2009-02-27 19:31:00,5.87061,5.87061,5.86617,5.86864,11000000.0
2009-02-27 19:32:00,5.86932,5.86933,5.86416,5.86619,9000000.0
2009-02-27 19:33:00,5.86793,5.86938,5.86696,5.868,14000000.0
2009-02-27 19:34:00,5.86793,5.87063,5.86793,5.87031,17000000.0
2009-02-27 19:35:00,5.87078,5.87091,5.86989,5.8701,8000000.0
2009-02-27 19:36:00,5.86952,5.87082,5.86792,5.868,15000000.0
2009-02-27 19:37:00,5.86739,5.86805,5.86616,5.86745,8000000.0
2009-02-27 19:38:00,5.86782,5.87106,5.86655,5.87089,15000000.0
2009-02-27 19:39:00,5.87026,5.87026,5.86589,5.86848,17000000.0
2009-02-27 19:40:00,5.86661,5.86908,5.86661,5.86751,16000000.0
2009-02-27 19:41:00,5.86824,5.86824,5.86653,5.86747,11000000.0
2009-02-27 19:42:00,5.86673,5.86817,5.86609,5.86655,15000000.0
2009-02-27 19:43:00,5.86751,5.86751,5.86535,5.8655,14000000.0
2009-02-27 19:44:00,5.86602,5.86765,5.86479,5.86579,14000000.0
2009-02-27 19:45:00,5.86603,5.86642,5.86345,5.86589,15000000.0
2009-02-27 19:46:00,5.86457,5.86595,5.86451,5.86541,15000000.0
2009-02-27 19:47:00,5.86687,5.86696,5.86535,5.86618,16000000.0
2009-02-27 19:48:00,5.86737,5.8686,5.86668,5.86772,16000000.0
2009-02-27 19:49:00,5.86677,5.86731,5.86328,5.86335,8000000.0
2009-02-27 19:50:00,5.86196,5.86271,5.86103,5.8619,9000000.0
2009-02-27 19:51:00,5.86213,5.86213,5.86056,5.86201,19000000.0
2009-02-27 19:52:00,5.86207,5.86207,5.85955,5.85955,11000000.0
2009-02-27 19:53:00,5.86008,5.86136,5.86008,5.86058,14000000.0
2009-02-27 19:54:00,5.86102,5.86102,5.85703,5.85882,18000000.0
2009-02-27 19:55:00,5.85774,5.85774,5.85575,5.85727,13000000.0
2009-02-27 19:56:00,5.85706,5.85843,5.85646,5.85841,10000000.0
2009-02-27 19:57:00,5.85925,5.86005,5.85771,5.85977,16000000.0
2009-02-27 19:58:00,5.85968,5.85968,5.85672,5.85731,15000000.0
2009-02-27 19:59:00,5.85708,5.85708,5.85182,5.85213,14000000.0
2009-02-27 20:00:00,5.85148,5.85148,5.84985,5.85117,11000000.0
2009-02-27 20:01:00,5.84982,5.85207,5.84888,5.84908,24000000.0
2009-02-27 20:02:00,5.85014,5.85188,5.84931,5.85082,11000000.0
2009-02-27 20:03:00,5.85357,5.85377,5.85075,5.85264,11000000.0
2009-02-27 20:04:00,5.85452,5.85606,5.8545,5.85606,10000000.0
2009-02-27 20:05:00,5.85525,5.85675,5.8551,5.85545,17000000.0
2009-02-27 20:06:00,5.85662,5.85716,5.85564,5.85674,10000000.0
2009-02-27 20:07:00,5.85727,5.85727,5.85611,5.85625,14000000.0
2009-02-27 20:08:00,5.85666,5.85756,5.85498,5.85666,13000000.0
2009-02-27 20:09:00,5.85735,5.85777,5.85617,5.85775,11000000.0
2009-02-27 20:10:00,5.85662,5.85832,5.85662,5.85811,11000000.0
2009-02-27 20:11:00,5.85585,5.85673,5.85536,5.85563,9000000.0
2009-02-27 20:12:00,5.8553,5.8568,5.85502,5.85634,16000000.0
2009-02-27 20:13:00,5.85651,5.85813,5.85589,5.85813,11000000.0
2009-02-27 20:14:00,5.8585,5.86163,5.8584,5.86055,19000000.0
2009-02-27 20:15:00,5.86185,5.8629,5.8606,5.86201,13000000.0
2009-02-27 20:16:00,5.86272,5.86272,5.85806,5.85806,15000000.0
2009-02-27 20:17:00,5.85868,5.86013,5.85823,5.86013,8000000.0
2009-02-27 20:18:00,5.86086,5.8628,5.86069,5.86268,14000000.0
2009-02-27 20:19:00,5.86324,5.86415,5.86188,5.86393,14000000.0
2009-02-27 20:20:00,5.86353,5.86353,5.86075,5.86184,12000000.0
2009-02-27 20:21:00,5.86159,5.86298,5.86135,5.86298,9000000.0
2009-02-27 20:22:00,5.86321,5.86321,5.85801,5.85835,17000000.0
2009-02-27 20:23:00,5.85767,5.85844,5.85613,5.85613,11000000.0
2009-02-27 20:24:00,5.85814,5.85842,5.85634,5.85674,16000000.0
2009-02-27 20:25:00,5.85703,5.85741,5.85651,5.85717,11000000.0
2009-02-27 20:26:00,5.8569,5.85724,5.85575,5.8565,8000000.0
2009-02-27 20:27:00,5.85657,5.85657,5.85403,5.85541,13000000.0
2009-02-27 20:28:00,5.85368,5.85482,5.85224,5.85377,15000000.0
2009-02-27 20:29:00,5.85448,5.85624,5.85297,5.85533,16000000.0
2009-02-27 20:30:00,5.85632,5.85632,5.85399,5.85447,8000000.0
2009-02-27 20:31:00,5.85507,5.85533,5.8532,5.85473,18000000.0
2009-02-27 20:32:00,5.85458,5.85458,5.85078,5.85185,7000000.0
2009-02-27 20:33:00,5.85383,5.85614,5.85194,5.85351,13000000.0
2009-02-27 20:34:00,5.8529,5.85433,5.8524,5.85354,13000000.0
2009-02-27 20:35:00,5.85582,5.85642,5.85236,5.85503,9000000.0
2009-02-27 20:36:00,5.85623,5.85673,5.8538,5.85566,17000000.0
2009-02-27 20:37:00,5.85745,5.86038,5.8567,5.85976,14000000.0
2009-02-27 20:38:00,5.86074,5.86154,5.85766,5.85934,16000000.0
2009-02-27 20:39:00,5.85708,5.85936,5.85708,5.85931,14000000.0
2009-02-27 20:40:00,5.85988,5.86203,5.85841,5.86037,17000000.0
2009-02-27 20:41:00,5.86071,5.8608,5.85882,5.85992,16000000.0
2009-02-27 20:42:00,5.85888,5.86086,5.85796,5.85923,22000000.0
2009-02-27 20:43:00,5.86158,5.86257,5.86023,5.86158,18000000.0
2009-02-27 20:44:00,5.86204,5.86385,5.86151,5.86385,16000000.0
2009-02-27 20:45:00,5.86364,5.86777,5.86308,5.86777,8000000.0
2009-02-27 20:46:00,5.86737,5.86737,5.86468,5.86631,19000000.0
2009-02-27 20:47:00,5.86381,5.86559,5.86312,5.86447,12000000.0
2009-02-27 20:48:00,5.86371,5.86371,5.86105,5.86161,9000000.0
2009-02-27 20:49:00,5.86074,5.8614,5.85936,5.85938,19000000.0
2009-02-27 20:50:00,5.86001,5.86015,5.85738,5.85876,15000000.0
2009-02-27 20:51:00,5.8597,5.86168,5.85873,5.86168,9000000.0
2009-02-27 20:52:00,5.86191,5.86207,5.86083,5.86138,11000000.0
2009-02-27 20:53:00,5.86127,5.86422,5.85901,5.86422,15000000.0
2009-02-27 20:54:00,5.86417,5.86417,5.86218,5.86357,12000000.0
2009-02-27 20:55:00,5.86324,5.86496,5.8631,5.86387,18000000.0
2009-02-27 20:56:00,5.86423,5.86481,5.86153,5.86177,12000000.0
2009-02-27 20:57:00,5.86093,5.8612,5.85901,5.85967,13000000.0
2009-02-27 20:58:00,5.86084,5.86084,5.85785,5.8588,11000000.0
2009-02-27 20:59:00,5.85794,5.85955,5.8579,5.8585,11000000.0
2009-02-27 21:00:00,5.85847,5.86114,5.85847,5.86031,17000000.0
2009-02-27 21:01:00,5.85972,5.86059,5.8597,5.86055,10000000.0
2009-02-27 21:02:00,5.86011,5.86039,5.85896,5.85896,8000000.0
2009-02-27 21:03:00,5.8578,5.85846,5.85564,5.85564,19000000.0
2009-02-27 21:04:00,5.85547,5.85719,5.85509,5.8565,18000000.0
2009-02-27 21:05:00,5.85641,5.85788,5.85527,5.85635,14000000.0
2009-02-27 21:06:00,5.8574,5.85804,5.85614,5.85679,12000000.0
2009-02-27 21:07:00,5.85808,5.85995,5.85808,5.85995,10000000.0
2009-02-27 21:08:00,5.85993,5.85993,5.85779,5.8587,14000000.0
2009-02-27 21:09:00,5.85916,5.86098,5.8591,5.86085,16000000.0
2009-02-27 21:10:00,5.86226,5.86277,5.86107,5.86277,15000000.0
2009-02-27 21:11:00,5.86142,5.86284,5.86061,5.86178,13000000.0
2009-02-27 21:12:00,5.86249,5.86267,5.86072,5.86148,10000000.0
2009-02-27 21:13:00,5.86211,5.86234,5.86047,5.86047,14000000.0
2009-02-27 21:14:00,5.8602,5.86106,5.85782,5.85782,10000000.0
2009-02-27 21:15:00,5.85878,5.85878,5.85534,5.85782,15000000.0
2009-02-27 21:16:00,5.85778,5.85788,5.85679,5.85724,11000000.0
2009-02-27 21:17:00,5.85849,5.85913,5.85768,5.85768,13000000.0
2009-02-27 21:18:00,5.85886,5.8596,5.85788,5.85858,17000000.0
2009-02-27 21:19:00,5.85845,5.85953,5.85721,5.85743,12000000.0
2009-02-27 21:20:00,5.85751,5.85848,5.85535,5.85848,14000000.0
2009-02-27 21:21:00,5.8588,5.85921,5.85729,5.85894,11000000.0
2009-02-27 21:22:00,5.85957,5.86027,5.85877,5.85973,9000000.0
2009-02-27 21:23:00,5.8584,5.85974,5.85765,5.85934,7000000.0
2009-02-27 21:24:00,5.85817,5.85861,5.85749,5.85791,11000000.0
2009-02-27 21:25:00,5.85887,5.85897,5.8579,5.85796,7000000.0
2009-02-27 21:26:00,5.85688,5.8586,5.85637,5.85687,13000000.0
2009-02-27 21:27:00,5.85622,5.85635,5.85461,5.85521,11000000.0
2009-02-27 21:28:00,5.85398,5.85713,5.85398,5.85479,15000000.0
2009-02-27 21:29:00,5.85505,5.85937,5.85505,5.85789,12000000.0
2009-02-27 21:30:00,5.85898,5.85898,5.85667,5.85766,10000000.0
2009-02-27 21:31:00,5.85868,5.85883,5.85769,5.85856,10000000.0
2009-02-27 21:32:00,5.85897,5.85923,5.85667,5.85739,12000000.0
2009-02-27 21:33:00,5.85845,5.8603,5.85755,5.8597,19000000.0
2009-02-27 21:34:00,5.85859,5.86018,5.85849,5.85992,8000000.0
2009-02-27 21:35:00,5.86082,5.86082,5.85869,5.85954,20000000.0
2009-02-27 21:36:00,5.86055,5.86222,5.85881,5.86157,19000000.0
2009-02-27 21:37:00,5.85984,5.86198,5.85972,5.86047,19000000.0
2009-02-27 21:38:00,5.86118,5.86198,5.86028,5.86138,13000000.0
2009-02-27 21:39:00,5.86163,5.86172,5.8597,5.86092,17000000.0
2009-02-27 21:40:00,5.86162,5.86167,5.86043,5.86076,7000000.0
2009-02-27 21:41:00,5.86102,5.86102,5.85917,5.86013,11000000.0
2009-02-27 21:42:00,5.8596,5.86135,5.85811,5.85928,18000000.0
2009-02-27 21:43:00,5.85817,5.85927,5.85644,5.85798,13000000.0
2009-02-27 21:44:00,5.85958,5.86055,5.8587,5.85991,16000000.0
2009-02-27 21:45:00,5.85969,5.86169,5.85958,5.86055,11000000.0
2009-02-27 21:46:00,5.86,5.86017,5.85766,5.85976,13000000.0
2009-02-27 21:47:00,5.86085,5.8617,5.86014,5.8605,13000000.0
2009-02-27 21:48:00,5.86129,5.86197,5.85952,5.86073,17000000.0
2009-02-27 21:49:00,5.86093,5.86169,5.85996,5.86122,8000000.0
2009-02-27 21:50:00,5.86147,5.86147,5.86017,5.86027,11000000.0
2009-02-27 21:51:00,5.86113,5.86149,5.85977,5.85977,13000000.0
2009-02-27 21:52:00,5.8601,5.86068,5.85933,5.86029,13000000.0
2009-02-27 21:53:00,5.86066,5.86192,5.86049,5.86049,14000000.0
2009-02-27 21:54:00,5.85918,5.8609,5.85917,5.86055,11000000.0
2009-02-27 21:55:00,5.86106,5.86147,5.86003,5.86135,17000000.0
2009-02-27 21:56:00,5.86085,5.86085,5.85904,5.86063,12000000.0
2009-02-27 21:57:00,5.85953,5.86152,5.85953,5.86126,16000000.0
2009-02-27 21:58:00,5.86079,5.8614,5.86038,5.86111,9000000.0
2009-02-27 21:59:00,5.86078,5.86155,5.85956,5.86145,18000000.0
2009-02-27 22:00:00,5.86137,5.86278,5.86046,5.86112,13000000.0
2009-02-27 22:01:00,5.86206,5.86217,5.86041,5.86152,11000000.0
2009-02-27 22:02:00,5.8618,5.86224,5.86041,5.86172,17000000.0
2009-02-27 22:03:00,5.86257,5.86347,5.86113,5.86198,23000000.0
2009-02-27 22:04:00,5.86215,5.86404,5.86215,5.86317,15000000.0
2009-02-27 22:05:00,5.86306,5.86403,5.86243,5.86311,14000000.0
2009-02-27 22:06:00,5.86332,5.86412,5.86243,5.86321,15000000.0
2009-02-27 22:07:00,5.86306,5.86447,5.8625,5.86447,9000000.0
2009-02-27 22:08:00,5.86298,5.86454,5.86263,5.86421,18000000.0
2009-02-27 22:09:00,5.86421,5.86466,5.86324,5.86456,11000000.0
2009-02-27 22:10:00,5.8645,5.86533,5.86441,5.86522,7000000.0
2009-02-27 22:11:00,5.8653,5.87027,5.8653,5.86868,8000000.0
2009-02-27 22:12:00,5.86843,5.86871,5.8668,5.86736,16000000.0
2009-02-27 22:13:00,5.86716,5.86716,5.86458,5.86538,24000000.0
2009-02-27 22:14:00,5.86453,5.86676,5.86453,5.86676,9000000.0
2009-02-27 22:15:00,5.86596,5.86866,5.86571,5.86691,10000000.0
2009-02-27 22:16:00,5.86717,5.86782,5.86538,5.86643,13000000.0
2009-02-27 22:17:00,5.86611,5.86852,5.86611,5.86775,20000000.0
2009-02-27 22:18:00,5.86854,5.86967,5.86783,5.86866,11000000.0
2009-02-27 22:19:00,5.8682,5.8684,5.86552,5.8684,15000000.0
2009-02-27 22:20:00,5.86883,5.86988,5.86823,5.86879,16000000.0
2009-02-27 22:21:00,5.86971,5.87198,5.86764,5.86764,12000000.0
2009-02-27 22:22:00,5.8684,5.86986,5.868,5.86895,14000000.0
2009-02-27 22:23:00,5.86883,5.86893,5.86766,5.8688,11000000.0
2009-02-27 22:24:00,5.86757,5.86873,5.8672,5.86811,16000000.0
2009-02-27 22:25:00,5.86771,5.86908,5.86717,5.86766,14000000.0
2009-02-27 22:26:00,5.86732,5.86843,5.86687,5.86827,10000000.0
2009-02-27 22:27:00,5.86843,5.86932,5.86769,5.86907,14000000.0
2009-02-27 22:28:00,5.86741,5.86933,5.86741,5.86933,12000000.0
2009-02-27 22:29:00,5.86914,5.87007,5.86734,5.86914,13000000.0
2009-02-27 22:30:00,5.86901,5.86903,5.86783,5.86836,8000000.0
2009-02-27 22:31:00,5.8684,5.86979,5.86721,5.86979,11000000.0
2009-02-27 22:32:00,5.86861,5.86931,5.86671,5.86839,20000000.0
2009-02-27 22:33:00,5.86815,5.86822,5.8668,5.86737,11000000.0
2009-02-27 22:34:00,5.86756,5.8678,5.86564,5.86676,10000000.0
2009-02-27 22:35:00,5.86682,5.86881,5.86682,5.86736,13000000.0
2009-02-27 22:36:00,5.86893,5.8692,5.86696,5.86898,9000000.0
2009-02-27 22:37:00,5.86727,5.86898,5.86727,5.86868,13000000.0
2009-02-27 22:38:00,5.86925,5.87021,5.86882,5.86975,9000000.0
2009-02-27 22:39:00,5.86917,5.86972,5.86764,5.86843,12000000.0
2009-02-27 22:40:00,5.8679,5.86846,5.86684,5.86833,9000000.0
2009-02-27 22:41:00,5.86851,5.86971,5.86739,5.86845,14000000.0
2009-02-27 22:42:00,5.86807,5.86871,5.86729,5.86851,13000000.0
2009-02-27 22:43:00,5.86853,5.86903,5.86731,5.86824,12000000.0
2009-02-27 22:44:00,5.86692,5.86877,5.86692,5.86877,15000000.0
2009-02-27 22:45:00,5.86912,5.87074,5.86763,5.86978,13000000.0
2009-02-27 22:46:00,5.87034,5.87035,5.86813,5.86847,14000000.0
2009-02-27 22:47:00,5.86862,5.86862,5.86717,5.86862,15000000.0
2009-02-27 22:48:00,5.86712,5.86804,5.86614,5.86694,13000000.0
2009-02-27 22:49:00,5.86762,5.86762,5.86507,5.86653,13000000.0
2009-02-27 22:50:00,5.86753,5.86774,5.86652,5.86774,15000000.0
2009-02-27 22:51:00,5.8678,5.86784,5.86648,5.8669,14000000.0
2009-02-27 22:52:00,5.86767,5.86967,5.86694,5.86967,9000000.0
2009-02-27 22:53:00,5.86869,5.86951,5.8673,5.86789,15000000.0
2009-02-27 22:54:00,5.8676,5.86973,5.8676,5.86907,17000000.0
2009-02-27 22:55:00,5.87088,5.87309,5.8702,5.87292,16000000.0
2009-02-27 22:56:00,5.87136,5.87276,5.86933,5.87276,13000000.0
2009-02-27 22:57:00,5.87119,5.87201,5.87064,5.87176,8000000.0
2009-02-27 22:58:00,5.87128,5.87157,5.87046,5.87117,8000000.0
2009-02-27 22:59:00,5.86965,5.87203,5.86965,5.87102,19000000.0
2009-02-27 23:00:00,5.87215,5.87252,5.87094,5.87161,10000000.0
2009-02-27 23:01:00,5.87088,5.87256,5.87068,5.87252,7000000.0
2009-02-27 23:02:00,5.87072,5.8716,5.87052,5.87094,15000000.0
2009-02-27 23:03:00,5.87134,5.87649,5.87134,5.87594,17000000.0
2009-02-27 23:04:00,5.8758,5.8769,5.8747,5.87659,19000000.0
2009-02-27 23:05:00,5.87457,5.87659,5.87457,5.87552,9000000.0
2009-02-27 23:06:00,5.87556,5.87605,5.87495,5.87498,12000000.0
2009-02-27 23:07:00,5.87641,5.87641,5.87453,5.87507,14000000.0
2009-02-27 23:08:00,5.87551,5.87599,5.87324,5.87475,16000000.0
2009-02-27 23:09:00,5.87516,5.87516,5.87268,5.87311,9000000.0
2009-02-27 23:10:00,5.87358,5.87465,5.87353,5.87459,12000000.0
2009-02-27 23:11:00,5.87407,5.87449,5.87324,5.87324,14000000.0
2009-02-27 23:12:00,5.87368,5.87439,5.87338,5.87384,7000000.0
2009-02-27 23:13:00,5.87483,5.8749,5.87302,5.87416,14000000.0
2009-02-27 23:14:00,5.8742,5.87526,5.87366,5.8745,19000000.0
2009-02-27 23:15:00,5.87399,5.87492,5.87365,5.87468,13000000.0
2009-02-27 23:16:00,5.87537,5.87582,5.8742,5.87556,15000000.0
2009-02-27 23:17:00,5.87422,5.87577,5.87422,5.87483,11000000.0
2009-02-27 23:18:00,5.87478,5.87557,5.87395,5.87525,12000000.0
2009-02-27 23:19:00,5.87493,5.87496,5.87333,5.87462,14000000.0
2009-02-27 23:20:00,5.87466,5.87483,5.87334,5.87475,19000000.0
2009-02-27 23:21:00,5.87425,5.87425,5.87321,5.87367,7000000.0
2009-02-27 23:22:00,5.87415,5.87426,5.87307,5.8737,15000000.0
2009-02-27 23:23:00,5.87273,5.87463,5.87273,5.87463,11000000.0
2009-02-27 23:24:00,5.87295,5.87561,5.87295,5.87561,14000000.0
2009-02-27 23:25:00,5.8751,5.87699,5.87475,5.87687,11000000.0
2009-02-27 23:26:00,5.8772,5.87795,5.87595,5.87627,14000000.0
2009-02-27 23:27:00,5.87685,5.87761,5.87628,5.87693,11000000.0
2009-02-27 23:28:00,5.87743,5.87828,5.8765,5.8774,12000000.0
2009-02-27 23:29:00,5.8788,5.87918,5.87762,5.87918,16000000.0
2009-02-27 23:30:00,5.87925,5.88019,5.87845,5.87936,20000000.0
2009-02-27 23:31:00,5.87973,5.87973,5.87799,5.87799,11000000.0
2009-02-27 23:32:00,5.87907,5.87923,5.87738,5.87829,16000000.0
2009-02-27 23:33:00,5.87809,5.8781,5.87654,5.87686,12000000.0
2009-02-27 23:34:00,5.87681,5.87702,5.87507,5.87533,13000000.0
2009-02-27 23:35:00,5.87488,5.87621,5.8746,5.87564,9000000.0
2009-02-27 23:36:00,5.87402,5.87515,5.87395,5.87395,9000000.0
2009-02-27 23:37:00,5.87371,5.87502,5.87308,5.87379,14000000.0
2009-02-27 23:38:00,5.87356,5.87478,5.87299,5.87386,13000000.0
2009-02-27 23:39:00,5.87364,5.87371,5.87151,5.87151,17000000.0
2009-02-27 23:40:00,5.87289,5.87289,5.86972,5.8703,12000000.0
2009-02-27 23:41:00,5.87193,5.87193,5.87053,5.87053,17000000.0
2009-02-27 23:42:00,5.87212,5.87319,5.87156,5.87176,22000000.0
2009-02-27 23:43:00,5.87265,5.87265,5.87106,5.87111,15000000.0
2009-02-27 23:44:00,5.87242,5.87295,5.87141,5.87141,14000000.0
2009-02-27 23:45:00,5.87246,5.87343,5.87079,5.87343,20000000.0
2009-02-27 23:46:00,5.87314,5.87314,5.87156,5.87156,14000000.0
2009-02-27 23:47:00,5.87274,5.87274,5.8704,5.8704,10000000.0
2009-02-27 23:48:00,5.87151,5.87233,5.86998,5.8713,18000000.0
2009-02-27 23:49:00,5.87104,5.87149,5.8698,5.87089,14000000.0
2009-02-27 23:50:00,5.87239,5.87471,5.87055,5.87471,13000000.0
2009-02-27 23:51:00,5.87546,5.87546,5.87235,5.87336,8000000.0
2009-02-27 23:52:00,5.87331,5.87331,5.8716,5.8724,16000000.0
2009-02-27 23:53:00,5.87077,5.87292,5.87077,5.87195,18000000.0
2009-02-27 23:54:00,5.87271,5.87461,5.87233,5.87461,12000000.0
2009-02-27 23:55:00,5.8745,5.8745,5.87215,5.87315,19000000.0
2009-02-27 23:56:00,5.8753,5.87573,5.87322,5.87425,14000000.0
2009-02-27 23:57:00,5.87481,5.87566,5.87385,5.87499,16000000.0
2009-02-27 23:58:00,5.87304,5.8743,5.87233,5.87307,13000000.0
2009-02-27 23:59:00,5.87321,5.87686,5.87308,5.87564,14000000.0
2009-03-02 02:00:00,5.91077,5.91088,5.91066,5.91072,11000000.0
2009-03-02 02:01:00,5.90968,5.90984,5.90752,5.90915,11000000.0
2009-03-02 02:02:00,5.90905,5.90944,5.90817,5.90921,13000000.0
2009-03-02 02:03:00,5.90926,5.90926,5.9079,5.90839,8000000.0
2009-03-02 02:04:00,5.90856,5.91026,5.90814,5.90883,18000000.0
2009-03-02 02:05:00,5.90823,5.90986,5.90823,5.90847,14000000.0
2009-03-02 02:06:00,5.91055,5.91055,5.90812,5.90949,18000000.0
2009-03-02 02:07:00,5.90905,5.91011,5.90876,5.90969,12000000.0
2009-03-02 02:08:00,5.91048,5.91064,5.90933,5.90944,12000000.0
2009-03-02 02:09:00,5.90954,5.91095,5.90954,5.91095,11000000.0
2009-03-02 02:10:00,5.90995,5.91055,5.9095,5.91025,10000000.0
2009-03-02 02:11:00,5.91031,5.91141,5.90956,5.91027,16000000.0
2009-03-02 02:12:00,5.91006,5.91391,5.91006,5.91207,17000000.0
2009-03-02 02:13:00,5.91446,5.915,5.9136,5.91411,9000000.0
2009-03-02 02:14:00,5.91334,5.91494,5.91334,5.91382,16000000.0
2009-03-02 02:15:00,5.9137,5.9151,5.90992,5.9151,15000000.0
2009-03-02 02:16:00,5.91448,5.91448,5.90659,5.91334,16000000.0
2009-03-02 02:17:00,5.91676,5.91676,5.90793,5.91318,14000000.0
2009-03-02 02:18:00,5.91554,5.9162,5.91403,5.91598,16000000.0
2009-03-02 02:19:00,5.91585,5.91585,5.91324,5.91463,11000000.0
2009-03-02 02:20:00,5.91543,5.91638,5.91469,5.91539,10000000.0
2009-03-02 02:21:00,5.91625,5.91752,5.91525,5.91577,18000000.0
2009-03-02 02:22:00,5.91655,5.91946,5.91575,5.91893,15000000.0
2009-03-02 02:23:00,5.91828,5.91912,5.91699,5.918,16000000.0
2009-03-02 02:24:00,5.91953,5.91971,5.91768,5.9189,12000000.0
2009-03-02 02:25:00,5.91781,5.91885,5.91747,5.91819,18000000.0
2009-03-02 02:26:00,5.91837,5.9192,5.91772,5.9192,8000000.0
2009-03-02 02:27:00,5.91913,5.91951,5.91736,5.9179,12000000.0
2009-03-02 02:28:00,5.9197,5.91981,5.91789,5.91981,15000000.0
2009-03-02 02:29:00,5.92009,5.92055,5.91844,5.91925,15000000.0
2009-03-02 02:30:00,5.92065,5.92228,5.92028,5.92228,19000000.0
2009-03-02 02:31:00,5.92216,5.92275,5.92116,5.92255,13000000.0
2009-03-02 02:32:00,5.9219,5.92401,5.9219,5.92255,17000000.0
2009-03-02 02:33:00,5.92402,5.92428,5.92293,5.92293,10000000.0
2009-03-02 02:34:00,5.92397,5.92397,5.92198,5.92208,11000000.0
2009-03-02 02:35:00,5.92174,5.92174,5.91902,5.9191,14000000.0
2009-03-02 02:36:00,5.91988,5.92121,5.91938,5.91967,13000000.0
2009-03-02 02:37:00,5.91953,5.92216,5.91941,5.92216,9000000.0
2009-03-02 02:38:00,5.92179,5.92219,5.92002,5.92051,12000000.0
2009-03-02 02:39:00,5.91823,5.92025,5.91627,5.91627,11000000.0
2009-03-02 02:40:00,5.91731,5.91752,5.91569,5.91747,19000000.0
2009-03-02 02:41:00,5.91753,5.91785,5.91507,5.91507,12000000.0
2009-03-02 02:42:00,5.91563,5.91645,5.914,5.91645,11000000.0
2009-03-02 02:43:00,5.916,5.9176,5.916,5.91743,12000000.0
2009-03-02 02:44:00,5.91625,5.917,5.91501,5.9156,9000000.0
2009-03-02 02:45:00,5.91456,5.91456,5.9117,5.91318,13000000.0
2009-03-02 02:46:00,5.91275,5.91643,5.91275,5.91643,11000000.0
2009-03-02 02:47:00,5.91489,5.91528,5.91362,5.91466,10000000.0
2009-03-02 02:48:00,5.91573,5.91596,5.91432,5.91513,11000000.0
2009-03-02 02:49:00,5.91382,5.91483,5.91327,5.91458,10000000.0
2009-03-02 02:50:00,5.91355,5.91505,5.91288,5.91306,17000000.0
2009-03-02 02:51:00,5.91281,5.91356,5.91218,5.91285,15000000.0
2009-03-02 02:52:00,5.91333,5.9146,5.91317,5.9146,13000000.0
2009-03-02 02:53:00,5.91549,5.91647,5.91363,5.91455,12000000.0
2009-03-02 02:54:00,5.91733,5.91872,5.91664,5.91806,13000000.0
2009-03-02 02:55:00,5.91913,5.92092,5.91842,5.92092,13000000.0
2009-03-02 02:56:00,5.92073,5.92073,5.91885,5.91995,13000000.0
2009-03-02 02:57:00,5.92031,5.92031,5.91807,5.91925,10000000.0
2009-03-02 02:58:00,5.91973,5.92035,5.91831,5.92035,15000000.0
2009-03-02 02:59:00,5.92032,5.92081,5.91968,5.92073,12000000.0
2009-03-02 03:00:00,5.92043,5.92075,5.91904,5.92049,17000000.0
2009-03-02 03:01:00,5.92025,5.92025,5.91839,5.91899,9000000.0
2009-03-02 03:02:00,5.9199,5.92022,5.91827,5.91841,15000000.0
2009-03-02 03:03:00,5.92046,5.92046,5.91942,5.92026,14000000.0
2009-03-02 03:04:00,5.91848,5.9197,5.91805,5.91909,11000000.0
2009-03-02 03:05:00,5.91979,5.92061,5.91894,5.92039,12000000.0
2009-03-02 03:06:00,5.9204,5.92109,5.91954,5.92035,12000000.0
2009-03-02 03:07:00,5.92077,5.92167,5.92063,5.92134,18000000.0
2009-03-02 03:08:00,5.92161,5.92215,5.92084,5.92099,9000000.0
2009-03-02 03:09:00,5.9213,5.9213,5.9181,5.91883,9000000.0
2009-03-02 03:10:00,5.91699,5.91699,5.9154,5.91543,11000000.0
2009-03-02 03:11:00,5.91475,5.91566,5.91328,5.91566,16000000.0
2009-03-02 03:12:00,5.91643,5.91647,5.91443,5.91509,8000000.0
2009-03-02 03:13:00,5.91655,5.91691,5.91484,5.91543,12000000.0
2009-03-02 03:14:00,5.91727,5.91836,5.91637,5.91836,16000000.0
2009-03-02 03:15:00,5.91732,5.9177,5.9165,5.91668,10000000.0
2009-03-02 03:16:00,5.91739,5.91759,5.9161,5.91759,16000000.0
2009-03-02 03:17:00,5.91649,5.91763,5.91579,5.91579,16000000.0
2009-03-02 03:18:00,5.91704,5.91704,5.91515,5.9167,9000000.0
2009-03-02 03:19:00,5.91609,5.91668,5.91576,5.91657,10000000.0
2009-03-02 03:20:00,5.9174,5.9174,5.91495,5.91544,20000000.0
2009-03-02 03:21:00,5.91657,5.91728,5.91586,5.91627,18000000.0
2009-03-02 03:22:00,5.91612,5.91612,5.91394,5.91429,15000000.0
2009-03-02 03:23:00,5.91453,5.91491,5.91252,5.9134,15000000.0
2009-03-02 03:24:00,5.91207,5.91242,5.90561,5.91222,12000000.0
2009-03-02 03:25:00,5.91303,5.91534,5.91266,5.9136,15000000.0
2009-03-02 03:26:00,5.91492,5.91559,5.91378,5.91476,19000000.0
2009-03-02 03:27:00,5.9156,5.91646,5.91473,5.91529,8000000.0
2009-03-02 03:28:00,5.91714,5.91837,5.91606,5.9172,13000000.0
2009-03-02 03:29:00,5.91495,5.91545,5.91348,5.91403,9000000.0
2009-03-02 03:30:00,5.91412,5.91542,5.9132,5.91489,17000000.0
2009-03-02 03:31:00,5.91431,5.91648,5.91409,5.91647,7000000.0
2009-03-02 03:32:00,5.91673,5.91673,5.91525,5.91592,15000000.0
2009-03-02 03:33:00,5.91607,5.91642,5.9152,5.91544,14000000.0
2009-03-02 03:34:00,5.91572,5.91647,5.91503,5.91602,13000000.0
2009-03-02 03:35:00,5.91653,5.91653,5.91407,5.91413,9000000.0
2009-03-02 03:36:00,5.91356,5.91436,5.91232,5.91308,13000000.0
2009-03-02 03:37:00,5.91298,5.91335,5.91145,5.9132,13000000.0
2009-03-02 03:38:00,5.91258,5.91258,5.91058,5.911,14000000.0
2009-03-02 03:39:00,5.91134,5.91134,5.90978,5.90988,11000000.0
2009-03-02 03:40:00,5.90983,5.91067,5.90851,5.90851,12000000.0
2009-03-02 03:41:00,5.90966,5.90966,5.90709,5.90933,19000000.0
2009-03-02 03:42:00,5.90793,5.90893,5.90757,5.90757,10000000.0
2009-03-02 03:43:00,5.9087,5.90981,5.9073,5.90787,12000000.0
2009-03-02 03:44:00,5.91056,5.91201,5.9093,5.9116,12000000.0
2009-03-02 03:45:00,5.91064,5.9114,5.908,5.9081,14000000.0
2009-03-02 03:46:00,5.9077,5.90959,5.90696,5.90848,13000000.0
2009-03-02 03:47:00,5.90991,5.90992,5.90698,5.90751,9000000.0
2009-03-02 03:48:00,5.90749,5.90749,5.9054,5.90718,8000000.0
2009-03-02 03:49:00,5.90672,5.90766,5.90449,5.90549,19000000.0
2009-03-02 03:50:00,5.90553,5.90752,5.90546,5.90721,12000000.0
2009-03-02 03:51:00,5.90735,5.90813,5.90707,5.90737,15000000.0
2009-03-02 03:52:00,5.90828,5.90828,5.90628,5.90748,11000000.0
2009-03-02 03:53:00,5.90622,5.9075,5.90525,5.90656,12000000.0
2009-03-02 03:54:00,5.90837,5.91017,5.90698,5.90901,12000000.0
2009-03-02 03:55:00,5.90926,5.90995,5.90855,5.90969,12000000.0
2009-03-02 03:56:00,5.91,5.91,5.9081,5.90909,14000000.0
2009-03-02 03:57:00,5.90888,5.90888,5.89462,5.90513,15000000.0
2009-03-02 03:58:00,5.90693,5.90693,5.89644,5.90413,12000000.0
2009-03-02 03:59:00,5.90425,5.90425,5.89349,5.90283,17000000.0
2009-03-02 04:00:00,5.90489,5.90842,5.90201,5.90842,14000000.0
2009-03-02 04:01:00,5.90735,5.90735,5.90157,5.90709,13000000.0
2009-03-02 04:02:00,5.90638,5.90696,5.90214,5.90696,16000000.0
2009-03-02 04:03:00,5.90523,5.90672,5.90251,5.90545,14000000.0
2009-03-02 04:04:00,5.90518,5.90951,5.90256,5.90951,19000000.0
2009-03-02 04:05:00,5.90812,5.90906,5.90334,5.90572,12000000.0
2009-03-02 04:06:00,5.9063,5.90722,5.90524,5.90593,18000000.0
2009-03-02 04:07:00,5.90629,5.90781,5.90229,5.90781,16000000.0
2009-03-02 04:08:00,5.90685,5.90972,5.90458,5.90943,8000000.0
2009-03-02 04:09:00,5.90883,5.90883,5.90301,5.90301,13000000.0
2009-03-02 04:10:00,5.91018,5.9117,5.91018,5.91131,14000000.0
2009-03-02 04:11:00,5.91058,5.91202,5.91011,5.91126,18000000.0
2009-03-02 04:12:00,5.91233,5.91484,5.91197,5.91465,10000000.0
2009-03-02 04:13:00,5.91318,5.91463,5.90767,5.9136,14000000.0
2009-03-02 04:14:00,5.91549,5.91573,5.91376,5.9149,20000000.0
2009-03-02 04:15:00,5.91446,5.91446,5.90579,5.91319,14000000.0
2009-03-02 04:16:00,5.91226,5.9141,5.90738,5.91337,15000000.0
2009-03-02 04:17:00,5.91361,5.91402,5.91317,5.91397,22000000.0
2009-03-02 04:18:00,5.91463,5.91581,5.91422,5.91475,17000000.0
2009-03-02 04:19:00,5.91425,5.91517,5.91351,5.91359,12000000.0
2009-03-02 04:20:00,5.91527,5.91568,5.9136,5.91494,17000000.0
2009-03-02 04:21:00,5.91469,5.91595,5.91378,5.91433,13000000.0
2009-03-02 04:22:00,5.91499,5.91567,5.91455,5.91483,14000000.0
2009-03-02 04:23:00,5.91549,5.91594,5.9141,5.91471,9000000.0
2009-03-02 04:24:00,5.91576,5.91576,5.91289,5.91289,9000000.0
2009-03-02 04:25:00,5.91299,5.914,5.91281,5.91357,13000000.0
2009-03-02 04:26:00,5.91267,5.914,5.91267,5.9132,12000000.0
2009-03-02 04:27:00,5.9141,5.91437,5.91281,5.91281,16000000.0
2009-03-02 04:28:00,5.91323,5.9142,5.91284,5.91407,11000000.0
2009-03-02 04:29:00,5.91455,5.91455,5.91277,5.91309,20000000.0
2009-03-02 04:30:00,5.91367,5.91462,5.91241,5.91462,16000000.0
2009-03-02 04:31:00,5.91395,5.91508,5.91321,5.91386,12000000.0
2009-03-02 04:32:00,5.91406,5.91443,5.91309,5.91338,11000000.0
2009-03-02 04:33:00,5.91282,5.91509,5.91282,5.91416,14000000.0
2009-03-02 04:34:00,5.91371,5.91497,5.91371,5.91414,11000000.0
2009-03-02 04:35:00,5.91385,5.91559,5.91358,5.91358,14000000.0
2009-03-02 04:36:00,5.91441,5.91441,5.9137,5.91388,11000000.0
2009-03-02 04:37:00,5.91536,5.91546,5.91365,5.91438,15000000.0
2009-03-02 04:38:00,5.91438,5.91438,5.91353,5.91353,7000000.0
2009-03-02 04:39:00,5.91447,5.91447,5.91248,5.91248,19000000.0
2009-03-02 04:40:00,5.91281,5.91342,5.91181,5.91188,14000000.0
2009-03-02 04:41:00,5.91285,5.91285,5.91068,5.91068,12000000.0
2009-03-02 04:42:00,5.91179,5.91179,5.90966,5.91037,11000000.0
2009-03-02 04:43:00,5.91021,5.91082,5.90887,5.90887,15000000.0
2009-03-02 04:44:00,5.90926,5.91051,5.909,5.90917,13000000.0
2009-03-02 04:45:00,5.90928,5.91346,5.90928,5.91087,19000000.0
2009-03-02 04:46:00,5.91267,5.91317,5.91106,5.91216,14000000.0
2009-03-02 04:47:00,5.91075,5.91095,5.91,5.91037,7000000.0
2009-03-02 04:48:00,5.91068,5.91126,5.90969,5.90969,14000000.0
2009-03-02 04:49:00,5.91118,5.91201,5.91042,5.91112,12000000.0
2009-03-02 04:50:00,5.91269,5.91303,5.91152,5.91224,9000000.0
2009-03-02 04:51:00,5.91284,5.91399,5.91196,5.91341,16000000.0
2009-03-02 04:52:00,5.91392,5.91446,5.91277,5.91352,14000000.0
2009-03-02 04:53:00,5.91425,5.91433,5.91297,5.91301,12000000.0
2009-03-02 04:54:00,5.9143,5.91446,5.9133,5.91361,9000000.0
2009-03-02 04:55:00,5.91233,5.91377,5.91205,5.91216,19000000.0
2009-03-02 04:56:00,5.91281,5.91448,5.9127,5.91314,17000000.0
2009-03-02 04:57:00,5.91412,5.91433,5.91218,5.91294,15000000.0
2009-03-02 04:58:00,5.91318,5.91348,5.91174,5.91215,7000000.0
2009-03-02 04:59:00,5.91116,5.91263,5.91116,5.91192,10000000.0
2009-03-02 05:00:00,5.91221,5.91255,5.91072,5.91186,19000000.0
2009-03-02 05:01:00,5.91219,5.91263,5.91066,5.91141,8000000.0
2009-03-02 05:02:00,5.91264,5.91301,5.91169,5.91288,8000000.0
2009-03-02 05:03:00,5.91196,5.91464,5.91128,5.91304,13000000.0
2009-03-02 05:04:00,5.91401,5.91487,5.913,5.9138,16000000.0
2009-03-02 05:05:00,5.91617,5.91754,5.9147,5.91547,17000000.0
2009-03-02 05:06:00,5.91646,5.91729,5.91526,5.91628,15000000.0
2009-03-02 05:07:00,5.91649,5.91703,5.91581,5.91589,9000000.0
2009-03-02 05:08:00,5.91706,5.91764,5.91579,5.91632,14000000.0
2009-03-02 05:09:00,5.91692,5.91876,5.91644,5.91739,15000000.0
2009-03-02 05:10:00,5.91714,5.91855,5.91714,5.91822,13000000.0
2009-03-02 05:11:00,5.91723,5.91913,5.91723,5.91808,13000000.0
2009-03-02 05:12:00,5.91805,5.91805,5.91785,5.91805,15000000.0
2009-03-02 05:13:00,5.91876,5.91876,5.91737,5.91738,14000000.0
2009-03-02 05:14:00,5.91782,5.91958,5.91756,5.91756,13000000.0
2009-03-02 05:15:00,5.91808,5.91904,5.91733,5.91849,15000000.0
2009-03-02 05:16:00,5.91661,5.91789,5.91467,5.91467,12000000.0
2009-03-02 05:17:00,5.91506,5.91646,5.91474,5.91538,13000000.0
2009-03-02 05:18:00,5.91612,5.91707,5.91541,5.9156,14000000.0
2009-03-02 05:19:00,5.91752,5.91752,5.91558,5.91613,9000000.0
2009-03-02 05:20:00,5.91794,5.91806,5.9162,5.9162,12000000.0
2009-03-02 05:21:00,5.9164,5.91722,5.91579,5.91583,9000000.0
2009-03-02 05:22:00,5.91631,5.91695,5.91571,5.91648,13000000.0
2009-03-02 05:23:00,5.91671,5.91696,5.91575,5.91644,9000000.0
2009-03-02 05:24:00,5.91727,5.91727,5.91555,5.91679,13000000.0
2009-03-02 05:25:00,5.91692,5.91692,5.9152,5.91666,10000000.0
2009-03-02 05:26:00,5.91682,5.91716,5.91476,5.91476,11000000.0
2009-03-02 05:27:00,5.91478,5.9159,5.91359,5.91528,20000000.0
2009-03-02 05:28:00,5.91447,5.91447,5.91336,5.91336,11000000.0
2009-03-02 05:29:00,5.91397,5.91412,5.91252,5.91358,8000000.0
2009-03-02 05:30:00,5.91453,5.91453,5.91342,5.91368,13000000.0
2009-03-02 05:31:00,5.91444,5.91444,5.91269,5.91373,12000000.0
2009-03-02 05:32:00,5.91373,5.91454,5.91301,5.91388,14000000.0
2009-03-02 05:33:00,5.91575,5.91614,5.91469,5.91518,10000000.0
2009-03-02 05:34:00,5.91451,5.91501,5.91324,5.91396,14000000.0
2009-03-02 05:35:00,5.91569,5.91631,5.91443,5.91574,16000000.0
2009-03-02 05:36:00,5.91581,5.91671,5.91496,5.9164,11000000.0
2009-03-02 05:37:00,5.91619,5.91876,5.91608,5.9176,14000000.0
2009-03-02 05:38:00,5.91906,5.9192,5.91714,5.91874,12000000.0
2009-03-02 05:39:00,5.91857,5.9191,5.9169,5.9191,16000000.0
2009-03-02 05:40:00,5.91756,5.91881,5.91756,5.91764,15000000.0
2009-03-02 05:41:00,5.91789,5.91825,5.91743,5.91782,11000000.0
2009-03-02 05:42:00,5.91764,5.91813,5.91657,5.91728,20000000.0
2009-03-02 05:43:00,5.91738,5.9181,5.91703,5.91775,13000000.0
2009-03-02 05:44:00,5.91841,5.91852,5.91688,5.91716,10000000.0
2009-03-02 05:45:00,5.91681,5.91733,5.91627,5.91637,9000000.0
2009-03-02 05:46:00,5.91722,5.91738,5.91562,5.9162,24000000.0
2009-03-02 05:47:00,5.91588,5.91588,5.91475,5.91528,16000000.0
2009-03-02 05:48:00,5.91516,5.91606,5.91469,5.91587,8000000.0
2009-03-02 05:49:00,5.91699,5.91699,5.91529,5.91594,7000000.0
2009-03-02 05:50:00,5.91619,5.91619,5.91523,5.91534,11000000.0
2009-03-02 05:51:00,5.91535,5.91651,5.91491,5.91591,18000000.0
2009-03-02 05:52:00,5.91668,5.91668,5.91473,5.9155,9000000.0
2009-03-02 05:53:00,5.91568,5.91699,5.91457,5.91666,15000000.0
2009-03-02 05:54:00,5.91588,5.91657,5.915,5.91603,14000000.0
2009-03-02 05:55:00,5.91582,5.91728,5.91565,5.91669,15000000.0
2009-03-02 05:56:00,5.91545,5.917,5.91539,5.91649,23000000.0
2009-03-02 05:57:00,5.91674,5.91929,5.91609,5.91929,17000000.0
2009-03-02 05:58:00,5.91803,5.91982,5.91798,5.91982,11000000.0
2009-03-02 05:59:00,5.91976,5.92036,5.91831,5.91908,13000000.0
2009-03-02 06:00:00,5.91911,5.91985,5.91849,5.91849,18000000.0
2009-03-02 06:01:00,5.92044,5.92116,5.91889,5.92035,9000000.0
2009-03-02 06:02:00,5.92098,5.9234,5.92098,5.9227,16000000.0
2009-03-02 06:03:00,5.9238,5.92485,5.92311,5.92333,12000000.0
2009-03-02 06:04:00,5.92317,5.92484,5.92267,5.92457,17000000.0
2009-03-02 06:05:00,5.92544,5.92544,5.92331,5.92531,11000000.0
2009-03-02 06:06:00,5.925,5.925,5.92302,5.92358,14000000.0
2009-03-02 06:07:00,5.92348,5.92413,5.92315,5.92315,13000000.0
2009-03-02 06:08:00,5.92509,5.92528,5.92383,5.92522,13000000.0
2009-03-02 06:09:00,5.92603,5.92672,5.92479,5.92541,11000000.0
2009-03-02 06:10:00,5.92639,5.9269,5.92574,5.92574,8000000.0
2009-03-02 06:11:00,5.92731,5.92731,5.92518,5.92562,17000000.0
2009-03-02 06:12:00,5.92678,5.92724,5.9251,5.92656,13000000.0
2009-03-02 06:13:00,5.92559,5.9277,5.92559,5.92719,13000000.0
2009-03-02 06:14:00,5.92846,5.92901,5.92746,5.928,11000000.0
2009-03-02 06:15:00,5.92854,5.92926,5.92756,5.92786,16000000.0
2009-03-02 06:16:00,5.92828,5.9295,5.92811,5.92909,13000000.0
2009-03-02 06:17:00,5.92939,5.9295,5.92759,5.92817,18000000.0
2009-03-02 06:18:00,5.92832,5.92885,5.92743,5.92848,11000000.0
2009-03-02 06:19:00,5.92947,5.93113,5.92891,5.92967,7000000.0
2009-03-02 06:20:00,5.93035,5.93109,5.92614,5.92747,17000000.0
2009-03-02 06:21:00,5.92723,5.92784,5.92617,5.92617,13000000.0
2009-03-02 06:22:00,5.92645,5.927,5.92477,5.92634,19000000.0
2009-03-02 06:23:00,5.92575,5.92725,5.92573,5.927,19000000.0
2009-03-02 06:24:00,5.92636,5.92775,5.92609,5.92775,20000000.0
2009-03-02 06:25:00,5.92658,5.92728,5.9261,5.92649,8000000.0
2009-03-02 06:26:00,5.92798,5.92798,5.92563,5.92631,19000000.0
2009-03-02 06:27:00,5.92442,5.92679,5.92303,5.92447,12000000.0
2009-03-02 06:28:00,5.92421,5.92552,5.92358,5.9253,10000000.0
2009-03-02 06:29:00,5.92507,5.92568,5.92407,5.92485,10000000.0
2009-03-02 06:30:00,5.92531,5.92531,5.9232,5.92388,12000000.0
2009-03-02 06:31:00,5.92251,5.92335,5.92049,5.92302,15000000.0
2009-03-02 06:32:00,5.9223,5.92235,5.92039,5.92045,11000000.0
2009-03-02 06:33:00,5.92173,5.92173,5.91984,5.92056,13000000.0
2009-03-02 06:34:00,5.91994,5.92098,5.91994,5.92057,7000000.0
2009-03-02 06:35:00,5.92142,5.9227,5.92069,5.92176,11000000.0
2009-03-02 06:36:00,5.92388,5.92392,5.92254,5.92278,7000000.0
2009-03-02 06:37:00,5.9235,5.92387,5.92262,5.9238,9000000.0
2009-03-02 06:38:00,5.92341,5.92425,5.92313,5.92371,11000000.0
2009-03-02 06:39:00,5.92411,5.92473,5.92336,5.92426,14000000.0
2009-03-02 06:40:00,5.92537,5.92537,5.92362,5.92387,12000000.0
2009-03-02 06:41:00,5.92386,5.92425,5.92202,5.92202,17000000.0
2009-03-02 06:42:00,5.92381,5.92381,5.92215,5.92332,13000000.0
2009-03-02 06:43:00,5.92211,5.92222,5.92084,5.92084,11000000.0
2009-03-02 06:44:00,5.92088,5.92287,5.92085,5.92287,15000000.0
2009-03-02 06:45:00,5.92153,5.92209,5.92091,5.92091,10000000.0
2009-03-02 06:46:00,5.92112,5.92273,5.92046,5.92154,14000000.0
2009-03-02 06:47:00,5.92195,5.92245,5.92124,5.92245,10000000.0
2009-03-02 06:48:00,5.92259,5.92259,5.92127,5.92148,13000000.0
2009-03-02 06:49:00,5.92164,5.92164,5.91987,5.92127,15000000.0
2009-03-02 06:50:00,5.92047,5.92147,5.91971,5.92088,16000000.0
2009-03-02 06:51:00,5.9202,5.92065,5.91927,5.92041,14000000.0
2009-03-02 06:52:00,5.91979,5.92179,5.91968,5.92122,10000000.0
2009-03-02 06:53:00,5.92147,5.92198,5.92099,5.92151,12000000.0
2009-03-02 06:54:00,5.92195,5.92334,5.92181,5.92252,14000000.0
2009-03-02 06:55:00,5.9224,5.92325,5.92124,5.92241,18000000.0
2009-03-02 06:56:00,5.92212,5.92352,5.92134,5.92138,19000000.0
2009-03-02 06:57:00,5.92168,5.92168,5.91977,5.91999,8000000.0
2009-03-02 06:58:00,5.92098,5.92133,5.92028,5.92028,10000000.0
2009-03-02 06:59:00,5.92083,5.92155,5.91966,5.92064,17000000.0
2009-03-02 07:00:00,5.92096,5.921,5.91993,5.9205,11000000.0
2009-03-02 07:01:00,5.9203,5.92128,5.9201,5.92056,11000000.0
2009-03-02 07:02:00,5.9205,5.92148,5.92017,5.92083,13000000.0
2009-03-02 07:03:00,5.92104,5.92141,5.92006,5.92006,12000000.0
2009-03-02 07:04:00,5.92042,5.92085,5.91914,5.92028,18000000.0
2009-03-02 07:05:00,5.92078,5.92152,5.92036,5.92076,12000000.0
2009-03-02 07:06:00,5.92035,5.92084,5.91795,5.91933,15000000.0
2009-03-02 07:07:00,5.91958,5.91966,5.91725,5.91815,11000000.0
2009-03-02 07:08:00,5.91916,5.91964,5.91889,5.91921,9000000.0
2009-03-02 07:09:00,5.91953,5.91953,5.91827,5.91891,15000000.0
2009-03-02 07:10:00,5.91935,5.92132,5.91872,5.92095,19000000.0
2009-03-02 07:11:00,5.92032,5.92032,5.91859,5.91981,9000000.0
2009-03-02 07:12:00,5.91814,5.9197,5.91788,5.9187,12000000.0
2009-03-02 07:13:00,5.91838,5.91888,5.91781,5.91849,19000000.0
2009-03-02 07:14:00,5.91677,5.91737,5.91557,5.91711,8000000.0
2009-03-02 07:15:00,5.91627,5.91716,5.91555,5.91589,16000000.0
2009-03-02 07:16:00,5.9158,5.91655,5.91433,5.91587,18000000.0
2009-03-02 07:17:00,5.91548,5.9163,5.91498,5.91532,22000000.0
2009-03-02 07:18:00,5.91676,5.91728,5.91507,5.91557,16000000.0
2009-03-02 07:19:00,5.91547,5.91729,5.91547,5.9159,17000000.0
2009-03-02 07:20:00,5.91656,5.91674,5.91556,5.91616,14000000.0
2009-03-02 07:21:00,5.91694,5.91773,5.91618,5.91699,16000000.0
2009-03-02 07:22:00,5.91729,5.91824,5.91668,5.91708,14000000.0
2009-03-02 07:23:00,5.91781,5.91823,5.91544,5.91708,17000000.0
2009-03-02 07:24:00,5.91654,5.91772,5.91654,5.91756,9000000.0
2009-03-02 07:25:00,5.91686,5.91778,5.9163,5.9163,13000000.0
2009-03-02 07:26:00,5.91665,5.91727,5.91575,5.9169,13000000.0
2009-03-02 07:27:00,5.91539,5.91676,5.91538,5.91602,7000000.0
2009-03-02 07:28:00,5.91625,5.91807,5.91625,5.91731,18000000.0
2009-03-02 07:29:00,5.91738,5.92021,5.91732,5.92007,8000000.0
2009-03-02 07:30:00,5.92082,5.92114,5.91878,5.91958,16000000.0
2009-03-02 07:31:00,5.91957,5.92011,5.91857,5.91876,15000000.0
2009-03-02 07:32:00,5.91943,5.91982,5.91858,5.91979,13000000.0
2009-03-02 07:33:00,5.91941,5.91941,5.91856,5.91864,8000000.0
2009-03-02 07:34:00,5.91888,5.91917,5.91819,5.91833,11000000.0
2009-03-02 07:35:00,5.91871,5.91871,5.91535,5.91535,16000000.0
2009-03-02 07:36:00,5.91478,5.91559,5.91472,5.9148,11000000.0
2009-03-02 07:37:00,5.9154,5.91632,5.91464,5.91587,17000000.0
2009-03-02 07:38:00,5.91631,5.91651,5.91467,5.91467,9000000.0
2009-03-02 07:39:00,5.91532,5.91591,5.91395,5.91489,12000000.0
2009-03-02 07:40:00,5.91427,5.91522,5.9132,5.91425,14000000.0
2009-03-02 07:41:00,5.91407,5.91522,5.9134,5.9134,14000000.0
2009-03-02 07:42:00,5.91472,5.91473,5.91392,5.91435,8000000.0
2009-03-02 07:43:00,5.91466,5.91517,5.91378,5.91454,15000000.0
2009-03-02 07:44:00,5.91422,5.91529,5.91358,5.91366,13000000.0
2009-03-02 07:45:00,5.91555,5.91692,5.91463,5.91547,19000000.0
2009-03-02 07:46:00,5.91715,5.91715,5.91506,5.91553,11000000.0
2009-03-02 07:47:00,5.91577,5.91577,5.91394,5.91508,16000000.0
2009-03-02 07:48:00,5.91449,5.91559,5.91411,5.91516,9000000.0
2009-03-02 07:49:00,5.91517,5.91517,5.91342,5.91368,11000000.0
2009-03-02 07:50:00,5.91408,5.91451,5.91347,5.91387,11000000.0
2009-03-02 07:51:00,5.91384,5.91487,5.91348,5.91364,13000000.0
2009-03-02 07:52:00,5.9143,5.9143,5.91257,5.91257,14000000.0
2009-03-02 07:53:00,5.91224,5.91372,5.91209,5.91286,10000000.0
2009-03-02 07:54:00,5.91346,5.91377,5.91252,5.9126,17000000.0
2009-03-02 07:55:00,5.91277,5.91348,5.91259,5.91343,10000000.0
2009-03-02 07:56:00,5.91288,5.91392,5.91254,5.9137,11000000.0
2009-03-02 07:57:00,5.9145,5.91465,5.91362,5.91415,11000000.0
2009-03-02 07:58:00,5.91481,5.91523,5.91334,5.91419,24000000.0
2009-03-02 07:59:00,5.91501,5.91522,5.91422,5.91448,11000000.0
2009-03-02 08:00:00,5.91481,5.91538,5.91369,5.91417,14000000.0
2009-03-02 08:01:00,5.91451,5.91561,5.91383,5.91443,15000000.0
2009-03-02 08:02:00,5.91463,5.91479,5.9135,5.91384,16000000.0
2009-03-02 08:03:00,5.91338,5.9143,5.91266,5.91314,10000000.0
2009-03-02 08:04:00,5.9135,5.9135,5.91104,5.91253,13000000.0
2009-03-02 08:05:00,5.91257,5.91257,5.91034,5.91041,18000000.0
2009-03-02 08:06:00,5.9113,5.9113,5.90854,5.90979,14000000.0
2009-03-02 08:07:00,5.91001,5.9114,5.90961,5.91062,11000000.0
2009-03-02 08:08:00,5.91109,5.9111,5.90995,5.9102,19000000.0
2009-03-02 08:09:00,5.90972,5.91024,5.90879,5.90964,9000000.0
2009-03-02 08:10:00,5.90974,5.91016,5.90839,5.90944,8000000.0
2009-03-02 08:11:00,5.91009,5.91083,5.90921,5.90946,16000000.0
2009-03-02 08:12:00,5.90816,5.90965,5.9073,5.90939,16000000.0
2009-03-02 08:13:00,5.90877,5.90939,5.90695,5.90795,15000000.0
2009-03-02 08:14:00,5.90754,5.90913,5.90702,5.90739,15000000.0
2009-03-02 08:15:00,5.90856,5.90994,5.90856,5.9093,14000000.0
2009-03-02 08:16:00,5.90834,5.90963,5.90798,5.90929,14000000.0
2009-03-02 08:17:00,5.90837,5.90895,5.90774,5.9085,15000000.0
2009-03-02 08:18:00,5.90877,5.90948,5.90777,5.9081,11000000.0
2009-03-02 08:19:00,5.90785,5.90878,5.90702,5.90734,16000000.0
2009-03-02 08:20:00,5.90857,5.90922,5.90713,5.90922,17000000.0
2009-03-02 08:21:00,5.90868,5.90897,5.90728,5.90791,15000000.0
2009-03-02 08:22:00,5.90734,5.9085,5.90732,5.90842,8000000.0
2009-03-02 08:23:00,5.90849,5.90986,5.90812,5.90986,15000000.0
2009-03-02 08:24:00,5.90913,5.90934,5.90664,5.90693,8000000.0
2009-03-02 08:25:00,5.90689,5.90704,5.90446,5.90586,17000000.0
2009-03-02 08:26:00,5.90682,5.90803,5.90655,5.90785,14000000.0
2009-03-02 08:27:00,5.90848,5.90908,5.90682,5.90721,9000000.0
2009-03-02 08:28:00,5.90672,5.90731,5.90558,5.90606,11000000.0
2009-03-02 08:29:00,5.90666,5.90814,5.90544,5.90782,15000000.0
2009-03-02 08:30:00,5.90891,5.90891,5.90759,5.90848,10000000.0
2009-03-02 08:31:00,5.90775,5.90895,5.90691,5.90895,17000000.0
2009-03-02 08:32:00,5.90924,5.91012,5.90738,5.90786,20000000.0
2009-03-02 08:33:00,5.90945,5.90949,5.90763,5.90789,7000000.0
2009-03-02 08:34:00,5.90758,5.90825,5.90737,5.90825,8000000.0
2009-03-02 08:35:00,5.90697,5.90895,5.90653,5.90864,19000000.0
2009-03-02 08:36:00,5.90886,5.91063,5.90819,5.91052,14000000.0
2009-03-02 08:37:00,5.91197,5.91197,5.90988,5.91092,12000000.0
2009-03-02 08:38:00,5.91042,5.9133,5.91042,5.91242,13000000.0
2009-03-02 08:39:00,5.91262,5.91434,5.91262,5.91354,14000000.0
2009-03-02 08:40:00,5.91334,5.91411,5.91257,5.91355,12000000.0
2009-03-02 08:41:00,5.91381,5.91536,5.91319,5.91536,11000000.0
2009-03-02 08:42:00,5.91389,5.91503,5.91386,5.91459,18000000.0
2009-03-02 08:43:00,5.91488,5.91536,5.91398,5.91467,8000000.0
2009-03-02 08:44:00,5.91471,5.91574,5.91373,5.9152,12000000.0
2009-03-02 08:45:00,5.91507,5.91541,5.91227,5.91382,20000000.0
2009-03-02 08:46:00,5.91275,5.91275,5.91011,5.91011,10000000.0
2009-03-02 08:47:00,5.91174,5.91282,5.91048,5.91277,13000000.0
2009-03-02 08:48:00,5.91303,5.91351,5.91169,5.91254,16000000.0
2009-03-02 08:49:00,5.91366,5.91372,5.91079,5.91079,9000000.0
2009-03-02 08:50:00,5.91116,5.91372,5.91116,5.91255,17000000.0
2009-03-02 08:51:00,5.91371,5.91375,5.91029,5.91029,8000000.0
2009-03-02 08:52:00,5.90974,5.90974,5.907,5.90785,20000000.0
2009-03-02 08:53:00,5.90588,5.90588,5.89984,5.89984,16000000.0
2009-03-02 08:54:00,5.90008,5.90036,5.89669,5.89919,15000000.0
2009-03-02 08:55:00,5.8991,5.90057,5.89831,5.89934,12000000.0
2009-03-02 08:56:00,5.90213,5.90272,5.90093,5.90143,14000000.0
2009-03-02 08:57:00,5.90316,5.90512,5.90279,5.90512,14000000.0
2009-03-02 08:58:00,5.90523,5.90566,5.90417,5.90566,15000000.0
2009-03-02 08:59:00,5.90403,5.90467,5.90296,5.90435,15000000.0
2009-03-02 09:00:00,5.90613,5.90776,5.9049,5.90652,14000000.0
2009-03-02 09:01:00,5.90653,5.90858,5.90653,5.90722,14000000.0
2009-03-02 09:02:00,5.90724,5.90775,5.9056,5.90676,17000000.0
2009-03-02 09:03:00,5.90616,5.90952,5.90616,5.9084,16000000.0
2009-03-02 09:04:00,5.90864,5.90924,5.9074,5.90788,10000000.0
2009-03-02 09:05:00,5.90769,5.90884,5.90625,5.90884,14000000.0
2009-03-02 09:06:00,5.90827,5.91003,5.90827,5.90958,14000000.0
2009-03-02 09:07:00,5.90906,5.90927,5.90558,5.90558,9000000.0
2009-03-02 09:08:00,5.90564,5.90564,5.90388,5.90501,17000000.0
2009-03-02 09:09:00,5.90569,5.90569,5.90218,5.90224,9000000.0
2009-03-02 09:10:00,5.90386,5.90677,5.90315,5.90677,12000000.0
2009-03-02 09:11:00,5.90679,5.9073,5.90427,5.90575,15000000.0
2009-03-02 09:12:00,5.9057,5.90815,5.90514,5.90724,14000000.0
2009-03-02 09:13:00,5.90853,5.91014,5.90815,5.90845,12000000.0
2009-03-02 09:14:00,5.90829,5.90943,5.90798,5.90943,13000000.0
2009-03-02 09:15:00,5.90697,5.908,5.90631,5.90707,13000000.0
2009-03-02 09:16:00,5.90751,5.9081,5.90654,5.90758,10000000.0
2009-03-02 09:17:00,5.90609,5.90637,5.90473,5.90627,14000000.0
2009-03-02 09:18:00,5.90606,5.9079,5.90589,5.90715,16000000.0
2009-03-02 09:19:00,5.90814,5.90858,5.90645,5.9083,14000000.0
2009-03-02 09:20:00,5.90885,5.9094,5.90745,5.9094,11000000.0
2009-03-02 09:21:00,5.91014,5.91055,5.90849,5.91017,11000000.0
2009-03-02 09:22:00,5.91084,5.91121,5.90844,5.90949,18000000.0
2009-03-02 09:23:00,5.9105,5.9128,5.90977,5.91246,18000000.0
2009-03-02 09:24:00,5.91347,5.91431,5.91206,5.91418,18000000.0
2009-03-02 09:25:00,5.91356,5.91356,5.91044,5.91208,13000000.0
2009-03-02 09:26:00,5.91114,5.91114,5.90768,5.90931,13000000.0
2009-03-02 09:27:00,5.91068,5.91108,5.90937,5.90968,11000000.0
2009-03-02 09:28:00,5.91063,5.91108,5.90873,5.90959,12000000.0
2009-03-02 09:29:00,5.90959,5.90997,5.90766,5.90817,16000000.0
2009-03-02 09:30:00,5.90918,5.90938,5.9082,5.90835,11000000.0
2009-03-02 09:31:00,5.91062,5.91224,5.90933,5.91224,13000000.0
2009-03-02 09:32:00,5.913,5.91705,5.91175,5.91705,14000000.0
2009-03-02 09:33:00,5.91686,5.91923,5.91545,5.91759,16000000.0
2009-03-02 09:34:00,5.91807,5.91931,5.91661,5.91807,13000000.0
2009-03-02 09:35:00,5.91926,5.9202,5.91811,5.91826,9000000.0
2009-03-02 09:36:00,5.91794,5.91794,5.91611,5.91741,7000000.0
2009-03-02 09:37:00,5.91527,5.91671,5.91499,5.91512,14000000.0
2009-03-02 09:38:00,5.91587,5.91617,5.91449,5.91606,18000000.0
2009-03-02 09:39:00,5.91384,5.91633,5.91384,5.91598,15000000.0
2009-03-02 09:40:00,5.91662,5.91662,5.91436,5.91497,10000000.0
2009-03-02 09:41:00,5.91589,5.91589,5.91267,5.91356,14000000.0
2009-03-02 09:42:00,5.91379,5.9145,5.91251,5.91333,18000000.0
2009-03-02 09:43:00,5.91398,5.91566,5.91342,5.9153,9000000.0
2009-03-02 09:44:00,5.915,5.91552,5.9135,5.91459,10000000.0
2009-03-02 09:45:00,5.91484,5.9155,5.91429,5.9155,10000000.0
2009-03-02 09:46:00,5.91438,5.91438,5.91038,5.91038,14000000.0
2009-03-02 09:47:00,5.91062,5.91311,5.91005,5.91278,11000000.0
2009-03-02 09:48:00,5.91187,5.91314,5.91156,5.91269,10000000.0
2009-03-02 09:49:00,5.91272,5.91607,5.91272,5.91501,13000000.0
2009-03-02 09:50:00,5.91433,5.91507,5.91276,5.91369,12000000.0
2009-03-02 09:51:00,5.91328,5.91493,5.91255,5.91467,18000000.0
2009-03-02 09:52:00,5.91436,5.91453,5.91225,5.9133,12000000.0
2009-03-02 09:53:00,5.91251,5.91251,5.91075,5.91119,18000000.0
2009-03-02 09:54:00,5.91162,5.91239,5.90968,5.91138,13000000.0
2009-03-02 09:55:00,5.91051,5.91104,5.9074,5.90861,14000000.0
2009-03-02 09:56:00,5.90918,5.91019,5.90735,5.91004,16000000.0
2009-03-02 09:57:00,5.9092,5.9092,5.907,5.90825,17000000.0
2009-03-02 09:58:00,5.9076,5.90789,5.90524,5.90658,18000000.0
2009-03-02 09:59:00,5.90566,5.90858,5.90505,5.90844,7000000.0
2009-03-02 10:00:00,5.90934,5.90993,5.90769,5.90956,13000000.0
2009-03-02 10:01:00,5.90978,5.9099,5.90697,5.90841,15000000.0
2009-03-02 10:02:00,5.91078,5.91148,5.90907,5.91017,10000000.0
2009-03-02 10:03:00,5.91224,5.91379,5.91185,5.91374,15000000.0
2009-03-02 10:04:00,5.9128,5.91495,5.9127,5.91293,13000000.0
2009-03-02 10:05:00,5.91277,5.91343,5.91146,5.9123,16000000.0
2009-03-02 10:06:00,5.91231,5.91231,5.91115,5.91144,16000000.0
2009-03-02 10:07:00,5.91147,5.91287,5.91049,5.9118,24000000.0
2009-03-02 10:08:00,5.91261,5.91303,5.91149,5.91235,13000000.0
2009-03-02 10:09:00,5.91251,5.91336,5.91186,5.91268,17000000.0
2009-03-02 10:10:00,5.91217,5.9123,5.91032,5.91167,14000000.0
2009-03-02 10:11:00,5.91205,5.91272,5.91142,5.9115,14000000.0
2009-03-02 10:12:00,5.91195,5.91333,5.91157,5.91157,9000000.0
2009-03-02 10:13:00,5.91222,5.91285,5.91099,5.91241,13000000.0
2009-03-02 10:14:00,5.91399,5.918,5.91319,5.918,10000000.0
2009-03-02 10:15:00,5.91802,5.91836,5.91629,5.91784,19000000.0
2009-03-02 10:16:00,5.91758,5.91758,5.91619,5.91666,11000000.0
2009-03-02 10:17:00,5.91714,5.91733,5.91549,5.91585,13000000.0
2009-03-02 10:18:00,5.91825,5.92007,5.91702,5.91874,21000000.0
2009-03-02 10:19:00,5.91971,5.92099,5.91904,5.9198,12000000.0
2009-03-02 10:20:00,5.91923,5.92134,5.91881,5.92134,8000000.0
2009-03-02 10:21:00,5.92209,5.92402,5.92087,5.92362,17000000.0
2009-03-02 10:22:00,5.92206,5.9234,5.92199,5.92278,15000000.0
2009-03-02 10:23:00,5.92303,5.92419,5.923,5.92413,11000000.0
2009-03-02 10:24:00,5.92424,5.92624,5.92364,5.92468,13000000.0
2009-03-02 10:25:00,5.92411,5.92602,5.92268,5.92389,14000000.0
2009-03-02 10:26:00,5.9233,5.9233,5.91969,5.92082,10000000.0
2009-03-02 10:27:00,5.92009,5.92009,5.91718,5.91864,9000000.0
2009-03-02 10:28:00,5.9179,5.91831,5.91645,5.91687,11000000.0
2009-03-02 10:29:00,5.91668,5.91668,5.91353,5.91451,19000000.0
2009-03-02 10:30:00,5.91469,5.91469,5.91246,5.91268,11000000.0
2009-03-02 10:31:00,5.91315,5.91446,5.9118,5.91446,15000000.0
2009-03-02 10:32:00,5.91512,5.91531,5.91301,5.91531,9000000.0
2009-03-02 10:33:00,5.91623,5.91753,5.91511,5.91753,16000000.0
2009-03-02 10:34:00,5.91727,5.91763,5.91562,5.91652,11000000.0
2009-03-02 10:35:00,5.91563,5.91639,5.91521,5.91639,9000000.0
2009-03-02 10:36:00,5.91573,5.91784,5.91573,5.91733,13000000.0
2009-03-02 10:37:00,5.91759,5.92046,5.91695,5.92046,14000000.0
2009-03-02 10:38:00,5.92061,5.92061,5.91859,5.91892,7000000.0
2009-03-02 10:39:00,5.92056,5.92056,5.91859,5.91944,12000000.0
2009-03-02 10:40:00,5.91965,5.91965,5.91617,5.9186,17000000.0
2009-03-02 10:41:00,5.91722,5.91807,5.91635,5.91732,15000000.0
2009-03-02 10:42:00,5.91749,5.91775,5.91595,5.91719,13000000.0
2009-03-02 10:43:00,5.91769,5.91803,5.91547,5.91601,15000000.0
2009-03-02 10:44:00,5.91684,5.91819,5.91668,5.91702,11000000.0
2009-03-02 10:45:00,5.91883,5.9192,5.91694,5.9192,17000000.0
2009-03-02 10:46:00,5.91863,5.92045,5.91807,5.92008,9000000.0
2009-03-02 10:47:00,5.92035,5.92039,5.91793,5.91793,9000000.0
2009-03-02 10:48:00,5.91879,5.91969,5.91752,5.91956,11000000.0
2009-03-02 10:49:00,5.91925,5.92038,5.91881,5.92024,11000000.0
2009-03-02 10:50:00,5.92017,5.92051,5.91893,5.92018,16000000.0
2009-03-02 10:51:00,5.92033,5.92084,5.91847,5.9194,21000000.0
2009-03-02 10:52:00,5.91851,5.91971,5.91833,5.91971,8000000.0
2009-03-02 10:53:00,5.91812,5.91929,5.91764,5.91799,12000000.0
2009-03-02 10:54:00,5.91824,5.91824,5.91351,5.91384,16000000.0
2009-03-02 10:55:00,5.91441,5.91779,5.9129,5.9137,13000000.0
2009-03-02 10:56:00,5.91404,5.91473,5.91268,5.91367,16000000.0
2009-03-02 10:57:00,5.91288,5.91454,5.9125,5.91266,10000000.0
2009-03-02 10:58:00,5.91324,5.91367,5.91212,5.91332,12000000.0
2009-03-02 10:59:00,5.9127,5.91319,5.91198,5.91319,11000000.0
2009-03-02 11:00:00,5.912,5.91331,5.91026,5.91131,13000000.0
2009-03-02 11:01:00,5.91197,5.91197,5.9094,5.91054,9000000.0
2009-03-02 11:02:00,5.91073,5.9108,5.90824,5.90876,8000000.0
2009-03-02 11:03:00,5.90811,5.90811,5.90675,5.90691,10000000.0
2009-03-02 11:04:00,5.90687,5.90765,5.906,5.90751,12000000.0
2009-03-02 11:05:00,5.90732,5.90732,5.90504,5.90504,11000000.0
2009-03-02 11:06:00,5.90674,5.9071,5.90478,5.90532,8000000.0
2009-03-02 11:07:00,5.90497,5.90679,5.90441,5.90619,14000000.0
2009-03-02 11:08:00,5.90631,5.90631,5.90157,5.90278,18000000.0
2009-03-02 11:09:00,5.90033,5.9036,5.90033,5.9036,15000000.0
2009-03-02 11:10:00,5.90323,5.90461,5.90212,5.90448,12000000.0
2009-03-02 11:11:00,5.9049,5.9061,5.90439,5.90575,11000000.0
2009-03-02 11:12:00,5.90587,5.90753,5.90553,5.90726,8000000.0
2009-03-02 11:13:00,5.90707,5.90707,5.90501,5.90646,15000000.0
2009-03-02 11:14:00,5.90687,5.90839,5.90679,5.90839,13000000.0
2009-03-02 11:15:00,5.90899,5.91046,5.90748,5.90895,20000000.0
2009-03-02 11:16:00,5.90792,5.90993,5.90783,5.90951,15000000.0
2009-03-02 11:17:00,5.90971,5.91,5.90748,5.90897,18000000.0
2009-03-02 11:18:00,5.9099,5.91167,5.90849,5.91115,20000000.0
2009-03-02 11:19:00,5.911,5.91373,5.91055,5.91307,13000000.0
2009-03-02 11:20:00,5.91268,5.91284,5.9107,5.91204,20000000.0
2009-03-02 11:21:00,5.91296,5.91296,5.91112,5.91222,18000000.0
2009-03-02 11:22:00,5.9125,5.9125,5.90763,5.90925,18000000.0
2009-03-02 11:23:00,5.9098,5.91339,5.90922,5.91339,13000000.0
2009-03-02 11:24:00,5.91291,5.91569,5.91291,5.91538,9000000.0
2009-03-02 11:25:00,5.91473,5.91483,5.91333,5.91372,8000000.0
2009-03-02 11:26:00,5.91353,5.91394,5.91265,5.91394,8000000.0
2009-03-02 11:27:00,5.91491,5.91502,5.91364,5.91371,7000000.0
2009-03-02 11:28:00,5.91234,5.91452,5.91044,5.91045,14000000.0
2009-03-02 11:29:00,5.91152,5.91252,5.9102,5.91157,16000000.0
2009-03-02 11:30:00,5.91145,5.91145,5.90913,5.90913,7000000.0
2009-03-02 11:31:00,5.90948,5.90995,5.90714,5.90921,15000000.0
2009-03-02 11:32:00,5.90982,5.90995,5.90834,5.9095,10000000.0
2009-03-02 11:33:00,5.90895,5.90986,5.9084,5.9094,8000000.0
2009-03-02 11:34:00,5.90893,5.90905,5.90767,5.90857,11000000.0
2009-03-02 11:35:00,5.90837,5.90837,5.90586,5.90773,15000000.0
2009-03-02 11:36:00,5.90525,5.90733,5.903,5.90422,14000000.0
2009-03-02 11:37:00,5.90421,5.90513,5.90328,5.90513,11000000.0
2009-03-02 11:38:00,5.90378,5.90585,5.90378,5.90467,12000000.0
2009-03-02 11:39:00,5.90568,5.90598,5.90398,5.90513,13000000.0
2009-03-02 11:40:00,5.90526,5.90565,5.90469,5.90565,8000000.0
2009-03-02 11:41:00,5.90551,5.90705,5.90516,5.90584,13000000.0
2009-03-02 11:42:00,5.90676,5.90793,5.90491,5.90717,18000000.0
2009-03-02 11:43:00,5.90701,5.90846,5.90636,5.90846,13000000.0
2009-03-02 11:44:00,5.90759,5.90836,5.90628,5.9067,14000000.0
2009-03-02 11:45:00,5.90809,5.9085,5.9061,5.90648,12000000.0
2009-03-02 11:46:00,5.9067,5.90747,5.90466,5.90466,14000000.0
2009-03-02 11:47:00,5.90628,5.90646,5.90405,5.90481,15000000.0
2009-03-02 11:48:00,5.9046,5.90478,5.90327,5.90374,9000000.0
2009-03-02 11:49:00,5.90352,5.90541,5.90352,5.90541,14000000.0
2009-03-02 11:50:00,5.9053,5.90583,5.90444,5.90518,17000000.0
2009-03-02 11:51:00,5.90537,5.90648,5.90516,5.90646,15000000.0
2009-03-02 11:52:00,5.90661,5.90682,5.90521,5.90682,15000000.0
2009-03-02 11:53:00,5.90562,5.90755,5.90555,5.90659,14000000.0
2009-03-02 11:54:00,5.90743,5.90758,5.90546,5.90546,9000000.0
2009-03-02 11:55:00,5.90639,5.90648,5.9049,5.90518,11000000.0
2009-03-02 11:56:00,5.90442,5.9051,5.90315,5.90361,13000000.0
2009-03-02 11:57:00,5.90456,5.90519,5.90364,5.90436,13000000.0
2009-03-02 11:58:00,5.90414,5.90528,5.90261,5.90387,12000000.0
2009-03-02 11:59:00,5.90417,5.90422,5.90269,5.90372,12000000.0
2009-03-02 12:00:00,5.90226,5.90226,5.89843,5.89953,12000000.0
2009-03-02 12:01:00,5.90039,5.90305,5.89855,5.90144,22000000.0
2009-03-02 12:02:00,5.90193,5.90193,5.89899,5.89899,10000000.0
2009-03-02 12:03:00,5.89981,5.89981,5.89662,5.89833,18000000.0
2009-03-02 12:04:00,5.89792,5.89909,5.89645,5.89909,12000000.0
2009-03-02 12:05:00,5.89911,5.89943,5.89737,5.89943,15000000.0
2009-03-02 12:06:00,5.8999,5.90065,5.89834,5.89999,14000000.0
2009-03-02 12:07:00,5.89951,5.90297,5.89951,5.90297,15000000.0
2009-03-02 12:08:00,5.90251,5.90286,5.90062,5.90265,19000000.0
2009-03-02 12:09:00,5.90293,5.90319,5.90093,5.90309,12000000.0
2009-03-02 12:10:00,5.90342,5.90513,5.90239,5.90513,23000000.0
2009-03-02 12:11:00,5.90381,5.90575,5.90371,5.90419,21000000.0
2009-03-02 12:12:00,5.90517,5.90554,5.90402,5.9055,9000000.0
2009-03-02 12:13:00,5.90443,5.90583,5.90443,5.90497,13000000.0
2009-03-02 12:14:00,5.90558,5.90567,5.90339,5.9038,15000000.0
2009-03-02 12:15:00,5.9038,5.90466,5.90345,5.90466,14000000.0
2009-03-02 12:16:00,5.90385,5.90433,5.90198,5.90395,16000000.0
2009-03-02 12:17:00,5.90355,5.90491,5.90261,5.90438,13000000.0
2009-03-02 12:18:00,5.90509,5.90587,5.90413,5.90436,9000000.0
2009-03-02 12:19:00,5.90638,5.90718,5.90569,5.90682,10000000.0
2009-03-02 12:20:00,5.90745,5.90831,5.9069,5.90748,7000000.0
2009-03-02 12:21:00,5.90782,5.90804,5.90557,5.90576,13000000.0
2009-03-02 12:22:00,5.90687,5.90694,5.90516,5.90613,10000000.0
2009-03-02 12:23:00,5.9063,5.90671,5.90589,5.90657,10000000.0
2009-03-02 12:24:00,5.90664,5.90664,5.90416,5.90416,12000000.0
2009-03-02 12:25:00,5.90558,5.90581,5.90356,5.90413,12000000.0
2009-03-02 12:26:00,5.90305,5.90518,5.90305,5.90424,20000000.0
2009-03-02 12:27:00,5.90413,5.90451,5.90295,5.90332,12000000.0
2009-03-02 12:28:00,5.9047,5.90519,5.90356,5.90374,14000000.0
2009-03-02 12:29:00,5.90238,5.90298,5.90162,5.9028,10000000.0
2009-03-02 12:30:00,5.90287,5.90428,5.90206,5.90428,19000000.0
2009-03-02 12:31:00,5.90534,5.90608,5.90457,5.90608,11000000.0
2009-03-02 12:32:00,5.90454,5.90608,5.90447,5.90528,10000000.0
2009-03-02 12:33:00,5.90535,5.90694,5.90477,5.90648,15000000.0
2009-03-02 12:34:00,5.90612,5.90724,5.90542,5.90705,16000000.0
2009-03-02 12:35:00,5.90836,5.91009,5.90672,5.91009,10000000.0
2009-03-02 12:36:00,5.90847,5.91011,5.90847,5.90955,11000000.0
2009-03-02 12:37:00,5.90847,5.90967,5.90696,5.90696,10000000.0
2009-03-02 12:38:00,5.90841,5.9096,5.90709,5.90861,14000000.0
2009-03-02 12:39:00,5.90953,5.91102,5.90929,5.91102,14000000.0
2009-03-02 12:40:00,5.91072,5.91072,5.90797,5.90806,11000000.0
2009-03-02 12:41:00,5.90929,5.90943,5.90648,5.90769,12000000.0
2009-03-02 12:42:00,5.90754,5.90887,5.90509,5.90887,14000000.0
2009-03-02 12:43:00,5.90982,5.91072,5.9083,5.91062,15000000.0
2009-03-02 12:44:00,5.91066,5.91066,5.9082,5.90873,16000000.0
2009-03-02 12:45:00,5.90909,5.91025,5.90826,5.90967,10000000.0
2009-03-02 12:46:00,5.91024,5.91027,5.90861,5.90966,12000000.0
2009-03-02 12:47:00,5.9093,5.91036,5.90824,5.90945,13000000.0
2009-03-02 12:48:00,5.91067,5.91157,5.90902,5.91103,12000000.0
2009-03-02 12:49:00,5.91104,5.91159,5.90956,5.90969,14000000.0
2009-03-02 12:50:00,5.91045,5.91112,5.91001,5.91003,9000000.0
2009-03-02 12:51:00,5.91139,5.91288,5.91135,5.91162,10000000.0
2009-03-02 12:52:00,5.91229,5.91306,5.91047,5.91306,22000000.0
2009-03-02 12:53:00,5.91357,5.91409,5.91203,5.91306,14000000.0
2009-03-02 12:54:00,5.91426,5.91452,5.91278,5.91452,13000000.0
2009-03-02 12:55:00,5.91444,5.91461,5.91231,5.91279,21000000.0
2009-03-02 12:56:00,5.91167,5.91289,5.90981,5.91125,18000000.0
2009-03-02 12:57:00,5.91113,5.91164,5.91047,5.91153,7000000.0
2009-03-02 12:58:00,5.91175,5.91175,5.90982,5.9117,12000000.0
2009-03-02 12:59:00,5.91062,5.91158,5.90932,5.91128,18000000.0
2009-03-02 13:00:00,5.90932,5.91025,5.90841,5.90985,14000000.0
2009-03-02 13:01:00,5.9076,5.91049,5.90745,5.91049,11000000.0
2009-03-02 13:02:00,5.9087,5.91108,5.9087,5.90981,15000000.0
2009-03-02 13:03:00,5.91019,5.91019,5.9074,5.90917,15000000.0
2009-03-02 13:04:00,5.90901,5.91161,5.9079,5.91118,16000000.0
2009-03-02 13:05:00,5.912,5.91279,5.91104,5.91241,9000000.0
2009-03-02 13:06:00,5.91327,5.91327,5.91067,5.9125,13000000.0
2009-03-02 13:07:00,5.91147,5.91307,5.91086,5.91232,13000000.0
2009-03-02 13:08:00,5.91285,5.91334,5.91188,5.9127,10000000.0
2009-03-02 13:09:00,5.91292,5.91323,5.91145,5.91188,15000000.0
2009-03-02 13:10:00,5.91147,5.91247,5.91102,5.91247,12000000.0
2009-03-02 13:11:00,5.91242,5.91331,5.91176,5.91331,12000000.0
2009-03-02 13:12:00,5.91285,5.91364,5.91219,5.91349,12000000.0
2009-03-02 13:13:00,5.91415,5.91473,5.91262,5.9139,11000000.0
2009-03-02 13:14:00,5.91479,5.91548,5.91264,5.91388,9000000.0
2009-03-02 13:15:00,5.91414,5.9151,5.91249,5.91328,15000000.0
2009-03-02 13:16:00,5.91229,5.91462,5.91229,5.91342,15000000.0
2009-03-02 13:17:00,5.9145,5.9145,5.91277,5.9145,17000000.0
2009-03-02 13:18:00,5.91453,5.91549,5.91379,5.91534,15000000.0
2009-03-02 13:19:00,5.91451,5.91459,5.91271,5.91414,15000000.0
2009-03-02 13:20:00,5.91417,5.9149,5.91254,5.91404,19000000.0
2009-03-02 13:21:00,5.91381,5.91455,5.91188,5.91336,10000000.0
2009-03-02 13:22:00,5.91416,5.91416,5.91207,5.9121,8000000.0
2009-03-02 13:23:00,5.91113,5.9116,5.90906,5.91029,15000000.0
2009-03-02 13:24:00,5.90991,5.91004,5.90713,5.90899,11000000.0
2009-03-02 13:25:00,5.90951,5.90951,5.90833,5.90911,9000000.0
2009-03-02 13:26:00,5.90986,5.91032,5.9088,5.90975,8000000.0
2009-03-02 13:27:00,5.90944,5.91013,5.90815,5.90965,15000000.0
2009-03-02 13:28:00,5.9103,5.91042,5.9088,5.9088,17000000.0
2009-03-02 13:29:00,5.91008,5.91092,5.90969,5.91092,11000000.0
2009-03-02 13:30:00,5.91065,5.91065,5.90795,5.90806,21000000.0
2009-03-02 13:31:00,5.90936,5.90936,5.90624,5.90827,11000000.0
2009-03-02 13:32:00,5.90789,5.90956,5.90706,5.90956,10000000.0
2009-03-02 13:33:00,5.90895,5.90895,5.90724,5.90738,8000000.0
2009-03-02 13:34:00,5.90686,5.90686,5.90442,5.90588,15000000.0
2009-03-02 13:35:00,5.90644,5.90644,5.90402,5.90533,13000000.0
2009-03-02 13:36:00,5.90586,5.90716,5.90554,5.90716,11000000.0
2009-03-02 13:37:00,5.90668,5.90849,5.9065,5.90786,8000000.0
2009-03-02 13:38:00,5.90744,5.90843,5.90696,5.90696,13000000.0
2009-03-02 13:39:00,5.90784,5.90903,5.90684,5.90844,7000000.0
2009-03-02 13:40:00,5.90984,5.91144,5.90933,5.91061,12000000.0
2009-03-02 13:41:00,5.91,5.91202,5.90832,5.90832,15000000.0
2009-03-02 13:42:00,5.90968,5.91015,5.90754,5.90966,22000000.0
2009-03-02 13:43:00,5.90882,5.91016,5.90825,5.91016,13000000.0
2009-03-02 13:44:00,5.90977,5.91131,5.90921,5.90931,14000000.0
2009-03-02 13:45:00,5.91002,5.91087,5.90935,5.91043,7000000.0
2009-03-02 13:46:00,5.90988,5.91039,5.90822,5.90908,11000000.0
2009-03-02 13:47:00,5.90858,5.90872,5.90702,5.90847,11000000.0
2009-03-02 13:48:00,5.90816,5.90966,5.90734,5.90768,14000000.0
2009-03-02 13:49:00,5.90704,5.90877,5.90658,5.90845,13000000.0
2009-03-02 13:50:00,5.90629,5.9094,5.90618,5.9066,12000000.0
2009-03-02 13:51:00,5.90678,5.90678,5.90121,5.90294,11000000.0
2009-03-02 13:52:00,5.90285,5.90605,5.90256,5.9059,9000000.0
2009-03-02 13:53:00,5.90499,5.9058,5.90424,5.90519,11000000.0
2009-03-02 13:54:00,5.90473,5.905,5.90305,5.90377,17000000.0
2009-03-02 13:55:00,5.90316,5.90494,5.9021,5.90361,22000000.0
2009-03-02 13:56:00,5.90412,5.90469,5.9027,5.90463,13000000.0
2009-03-02 13:57:00,5.90381,5.90495,5.90182,5.90444,19000000.0
2009-03-02 13:58:00,5.9041,5.90718,5.90353,5.90638,11000000.0
2009-03-02 13:59:00,5.90702,5.90702,5.90562,5.90686,7000000.0
2009-03-02 14:00:00,5.90749,5.90749,5.90468,5.90656,9000000.0
2009-03-02 14:01:00,5.90598,5.90735,5.90598,5.90714,7000000.0
2009-03-02 14:02:00,5.90724,5.9081,5.90612,5.90716,13000000.0
2009-03-02 14:03:00,5.90719,5.90804,5.9057,5.9057,17000000.0
2009-03-02 14:04:00,5.90676,5.90693,5.90498,5.90498,13000000.0
2009-03-02 14:05:00,5.90731,5.90924,5.90731,5.90841,8000000.0
2009-03-02 14:06:00,5.90927,5.9115,5.90885,5.9115,10000000.0
2009-03-02 14:07:00,5.913,5.91432,5.91193,5.91432,10000000.0
2009-03-02 14:08:00,5.9122,5.91385,5.91171,5.91293,14000000.0
2009-03-02 14:09:00,5.91338,5.91616,5.91195,5.91616,16000000.0
2009-03-02 14:10:00,5.91653,5.91677,5.91412,5.91517,12000000.0
2009-03-02 14:11:00,5.91506,5.91652,5.91444,5.91573,14000000.0
2009-03-02 14:12:00,5.91535,5.91538,5.91414,5.91533,13000000.0
2009-03-02 14:13:00,5.9144,5.91473,5.91313,5.91417,11000000.0
2009-03-02 14:14:00,5.91346,5.91614,5.9116,5.91614,14000000.0
2009-03-02 14:15:00,5.91644,5.91667,5.91508,5.91613,11000000.0
2009-03-02 14:16:00,5.91719,5.91893,5.91602,5.91893,11000000.0
2009-03-02 14:17:00,5.91966,5.9199,5.91843,5.91934,14000000.0
2009-03-02 14:18:00,5.91968,5.92167,5.91919,5.92148,11000000.0
2009-03-02 14:19:00,5.92178,5.92397,5.92091,5.92397,8000000.0
2009-03-02 14:20:00,5.92398,5.92523,5.92332,5.92488,10000000.0
2009-03-02 14:21:00,5.9239,5.9239,5.92226,5.92287,14000000.0
2009-03-02 14:22:00,5.92221,5.92221,5.92032,5.92038,17000000.0
2009-03-02 14:23:00,5.92162,5.92339,5.92162,5.92339,8000000.0
2009-03-02 14:24:00,5.92233,5.9256,5.92215,5.9251,16000000.0
2009-03-02 14:25:00,5.92563,5.9272,5.92512,5.92666,11000000.0
2009-03-02 14:26:00,5.92803,5.92803,5.92491,5.92491,14000000.0
2009-03-02 14:27:00,5.92584,5.92994,5.92523,5.92994,8000000.0
2009-03-02 14:28:00,5.93033,5.93033,5.92631,5.92757,11000000.0
2009-03-02 14:29:00,5.92613,5.92634,5.92515,5.9263,11000000.0
2009-03-02 14:30:00,5.92657,5.92657,5.9227,5.92469,14000000.0
2009-03-02 14:31:00,5.92456,5.92553,5.92259,5.9238,15000000.0
2009-03-02 14:32:00,5.92523,5.92667,5.9247,5.92639,9000000.0
2009-03-02 14:33:00,5.92482,5.92761,5.92482,5.92761,12000000.0
2009-03-02 14:34:00,5.92677,5.92677,5.92254,5.92489,12000000.0
2009-03-02 14:35:00,5.92515,5.92614,5.92335,5.92467,18000000.0
2009-03-02 14:36:00,5.9245,5.9245,5.92131,5.92349,12000000.0
2009-03-02 14:37:00,5.92333,5.92393,5.9222,5.92349,12000000.0
2009-03-02 14:38:00,5.92385,5.92386,5.92067,5.92172,24000000.0
2009-03-02 14:39:00,5.92303,5.92303,5.91879,5.9196,12000000.0
2009-03-02 14:40:00,5.91983,5.92104,5.91851,5.92104,15000000.0
2009-03-02 14:41:00,5.92056,5.9206,5.91862,5.92005,17000000.0
2009-03-02 14:42:00,5.91999,5.92014,5.91884,5.91903,15000000.0
2009-03-02 14:43:00,5.91996,5.91996,5.91795,5.91891,9000000.0
2009-03-02 14:44:00,5.91805,5.91976,5.91805,5.91965,7000000.0
2009-03-02 14:45:00,5.9194,5.92013,5.91736,5.91847,17000000.0
2009-03-02 14:46:00,5.919,5.919,5.91521,5.91618,14000000.0
2009-03-02 14:47:00,5.91607,5.91717,5.91477,5.91658,16000000.0
2009-03-02 14:48:00,5.91678,5.91764,5.91587,5.91682,12000000.0
2009-03-02 14:49:00,5.91659,5.91724,5.91541,5.91724,20000000.0
2009-03-02 14:50:00,5.91621,5.91733,5.91461,5.91569,12000000.0
2009-03-02 14:51:00,5.91558,5.91675,5.91529,5.9167,12000000.0
2009-03-02 14:52:00,5.91607,5.91638,5.91335,5.91518,22000000.0
2009-03-02 14:53:00,5.91448,5.9154,5.91324,5.91472,17000000.0
2009-03-02 14:54:00,5.91369,5.91525,5.9135,5.91382,14000000.0
2009-03-02 14:55:00,5.91324,5.91326,5.90971,5.91199,20000000.0
2009-03-02 14:56:00,5.91196,5.913,5.91071,5.91236,22000000.0
2009-03-02 14:57:00,5.91387,5.91387,5.91178,5.91225,10000000.0
2009-03-02 14:58:00,5.91176,5.91398,5.91076,5.9133,17000000.0
2009-03-02 14:59:00,5.91331,5.9146,5.91273,5.9146,12000000.0
2009-03-02 15:00:00,5.9149,5.91527,5.91334,5.91449,14000000.0
2009-03-02 15:01:00,5.91331,5.91422,5.91277,5.91392,16000000.0
2009-03-02 15:02:00,5.91366,5.91402,5.91242,5.91351,13000000.0
2009-03-02 15:03:00,5.91344,5.91357,5.91229,5.91276,7000000.0
2009-03-02 15:04:00,5.9127,5.91292,5.90967,5.91278,12000000.0
2009-03-02 15:05:00,5.91312,5.91351,5.91138,5.91351,20000000.0
2009-03-02 15:06:00,5.91368,5.91383,5.91248,5.91383,9000000.0
2009-03-02 15:07:00,5.91397,5.91397,5.91154,5.91291,9000000.0
2009-03-02 15:08:00,5.91279,5.91279,5.91076,5.91135,14000000.0
2009-03-02 15:09:00,5.91114,5.91186,5.91062,5.9118,14000000.0
2009-03-02 15:10:00,5.91102,5.91102,5.90746,5.9089,15000000.0
2009-03-02 15:11:00,5.90978,5.90994,5.90882,5.90921,10000000.0
2009-03-02 15:12:00,5.91002,5.91039,5.90896,5.9103,10000000.0
2009-03-02 15:13:00,5.90936,5.9103,5.9074,5.90919,20000000.0
2009-03-02 15:14:00,5.91033,5.91067,5.90875,5.91045,10000000.0
2009-03-02 15:15:00,5.91036,5.91166,5.90955,5.9112,13000000.0
2009-03-02 15:16:00,5.91156,5.91197,5.91007,5.91132,11000000.0
2009-03-02 15:17:00,5.91189,5.91271,5.91075,5.91211,17000000.0
2009-03-02 15:18:00,5.91182,5.91182,5.91071,5.91138,11000000.0
2009-03-02 15:19:00,5.91021,5.91148,5.90913,5.90965,18000000.0
2009-03-02 15:20:00,5.91,5.91308,5.91,5.91308,14000000.0
2009-03-02 15:21:00,5.91324,5.91384,5.91182,5.9132,15000000.0
2009-03-02 15:22:00,5.9136,5.9136,5.91231,5.91262,8000000.0
2009-03-02 15:23:00,5.91343,5.91343,5.91096,5.91182,15000000.0
2009-03-02 15:24:00,5.91264,5.91264,5.9106,5.91083,12000000.0
2009-03-02 15:25:00,5.91044,5.91151,5.90815,5.91008,12000000.0
2009-03-02 15:26:00,5.90968,5.91068,5.90863,5.91054,15000000.0
2009-03-02 15:27:00,5.90825,5.91128,5.90825,5.90964,12000000.0
2009-03-02 15:28:00,5.9114,5.91153,5.90924,5.91061,12000000.0
2009-03-02 15:29:00,5.91065,5.91065,5.9082,5.90995,10000000.0
2009-03-02 15:30:00,5.90998,5.91001,5.90563,5.90597,12000000.0
2009-03-02 15:31:00,5.90629,5.90754,5.90055,5.90411,19000000.0
2009-03-02 15:32:00,5.9041,5.90526,5.90363,5.90516,7000000.0
2009-03-02 15:33:00,5.9047,5.90743,5.90429,5.90743,7000000.0
2009-03-02 15:34:00,5.90734,5.90734,5.90474,5.90517,12000000.0
2009-03-02 15:35:00,5.90441,5.9055,5.90059,5.90059,17000000.0
2009-03-02 15:36:00,5.90024,5.90042,5.89665,5.89926,11000000.0
2009-03-02 15:37:00,5.90091,5.90261,5.89897,5.90127,14000000.0
2009-03-02 15:38:00,5.90195,5.90305,5.9001,5.90107,20000000.0
2009-03-02 15:39:00,5.90147,5.90359,5.90104,5.90346,8000000.0
2009-03-02 15:40:00,5.9036,5.9036,5.90166,5.90241,11000000.0
2009-03-02 15:41:00,5.90429,5.90429,5.90256,5.9038,10000000.0
2009-03-02 15:42:00,5.90535,5.90704,5.90421,5.90551,13000000.0
2009-03-02 15:43:00,5.90409,5.90409,5.89865,5.90013,14000000.0
2009-03-02 15:44:00,5.90028,5.90108,5.89802,5.89802,8000000.0
2009-03-02 15:45:00,5.89655,5.89675,5.89382,5.89576,10000000.0
2009-03-02 15:46:00,5.89596,5.89596,5.89428,5.89583,12000000.0
2009-03-02 15:47:00,5.89626,5.89643,5.89466,5.89557,18000000.0
2009-03-02 15:48:00,5.89518,5.89622,5.89403,5.89558,9000000.0
2009-03-02 15:49:00,5.89628,5.89761,5.89478,5.8962,14000000.0
2009-03-02 15:50:00,5.89605,5.89647,5.89469,5.89508,18000000.0
2009-03-02 15:51:00,5.89643,5.89771,5.89551,5.89771,8000000.0
2009-03-02 15:52:00,5.89817,5.89844,5.8958,5.89723,11000000.0
2009-03-02 15:53:00,5.89938,5.90057,5.89802,5.90057,15000000.0
2009-03-02 15:54:00,5.90025,5.90059,5.89895,5.90019,9000000.0
2009-03-02 15:55:00,5.90124,5.90174,5.89964,5.89964,9000000.0
2009-03-02 15:56:00,5.90066,5.90142,5.90011,5.90114,11000000.0
2009-03-02 15:57:00,5.9023,5.90293,5.90106,5.90218,15000000.0
2009-03-02 15:58:00,5.90252,5.9039,5.90102,5.9026,13000000.0
2009-03-02 15:59:00,5.90467,5.90467,5.90144,5.90182,15000000.0
2009-03-02 16:00:00,5.90312,5.90349,5.9019,5.90349,11000000.0
2009-03-02 16:01:00,5.90414,5.90468,5.90249,5.90279,14000000.0
2009-03-02 16:02:00,5.9033,5.90355,5.90204,5.9031,11000000.0
2009-03-02 16:03:00,5.90319,5.90387,5.90252,5.90387,8000000.0
2009-03-02 16:04:00,5.9037,5.90462,5.90285,5.90452,8000000.0
2009-03-02 16:05:00,5.90464,5.90464,5.90277,5.90377,8000000.0
2009-03-02 16:06:00,5.90363,5.90412,5.90238,5.90367,16000000.0
2009-03-02 16:07:00,5.90557,5.90977,5.9032,5.90836,18000000.0
2009-03-02 16:08:00,5.90906,5.91076,5.90734,5.90966,14000000.0
2009-03-02 16:09:00,5.90813,5.90821,5.90609,5.90733,12000000.0
2009-03-02 16:10:00,5.90582,5.90716,5.90443,5.90649,10000000.0
2009-03-02 16:11:00,5.90613,5.90741,5.9055,5.90737,13000000.0
2009-03-02 16:12:00,5.9073,5.91035,5.90632,5.90992,16000000.0
2009-03-02 16:13:00,5.90949,5.91035,5.90878,5.90916,7000000.0
2009-03-02 16:14:00,5.90899,5.90899,5.90265,5.90291,16000000.0
2009-03-02 16:15:00,5.90406,5.9049,5.90283,5.90327,15000000.0
2009-03-02 16:16:00,5.90339,5.90432,5.90119,5.90384,17000000.0
2009-03-02 16:17:00,5.90451,5.90593,5.90376,5.90572,10000000.0
2009-03-02 16:18:00,5.9056,5.90612,5.90406,5.90406,10000000.0
2009-03-02 16:19:00,5.90439,5.90586,5.90373,5.9056,12000000.0
2009-03-02 16:20:00,5.90518,5.90518,5.90106,5.90331,11000000.0
2009-03-02 16:21:00,5.90271,5.90304,5.90032,5.90304,8000000.0
2009-03-02 16:22:00,5.90292,5.90487,5.90217,5.90486,16000000.0
2009-03-02 16:23:00,5.90332,5.90485,5.90243,5.90311,11000000.0
2009-03-02 16:24:00,5.90309,5.9039,5.90191,5.90333,14000000.0
2009-03-02 16:25:00,5.90453,5.90504,5.90257,5.90357,13000000.0
2009-03-02 16:26:00,5.9034,5.90402,5.90212,5.90402,16000000.0
2009-03-02 16:27:00,5.90321,5.90321,5.90027,5.90276,20000000.0
2009-03-02 16:28:00,5.90254,5.90254,5.90027,5.9017,12000000.0
2009-03-02 16:29:00,5.90205,5.9022,5.90056,5.9017,13000000.0
2009-03-02 16:30:00,5.90142,5.90381,5.90029,5.90273,17000000.0
2009-03-02 16:31:00,5.90295,5.90473,5.90202,5.90473,13000000.0
2009-03-02 16:32:00,5.90498,5.90557,5.90397,5.90406,10000000.0
2009-03-02 16:33:00,5.90597,5.9074,5.9045,5.9074,15000000.0
2009-03-02 16:34:00,5.90874,5.90922,5.90734,5.90904,9000000.0
2009-03-02 16:35:00,5.90904,5.90904,5.90652,5.90808,18000000.0
2009-03-02 16:36:00,5.90566,5.90736,5.90469,5.90564,8000000.0
2009-03-02 16:37:00,5.90551,5.90551,5.90186,5.90348,22000000.0
2009-03-02 16:38:00,5.902,5.90266,5.90047,5.90078,14000000.0
2009-03-02 16:39:00,5.90235,5.90421,5.90126,5.90401,14000000.0
2009-03-02 16:40:00,5.90505,5.90505,5.90193,5.90315,17000000.0
2009-03-02 16:41:00,5.90364,5.90488,5.90186,5.90488,9000000.0
2009-03-02 16:42:00,5.9039,5.90734,5.9039,5.90734,13000000.0
2009-03-02 16:43:00,5.90668,5.90668,5.90454,5.90454,13000000.0
2009-03-02 16:44:00,5.90677,5.90766,5.90476,5.90763,11000000.0
2009-03-02 16:45:00,5.90807,5.90807,5.90624,5.907,18000000.0
2009-03-02 16:46:00,5.90738,5.90775,5.90619,5.90715,11000000.0
2009-03-02 16:47:00,5.90666,5.90666,5.90398,5.90617,15000000.0
2009-03-02 16:48:00,5.90619,5.90733,5.90576,5.906,7000000.0
2009-03-02 16:49:00,5.90606,5.9075,5.9045,5.90574,16000000.0
2009-03-02 16:50:00,5.90595,5.90607,5.90211,5.90278,9000000.0
2009-03-02 16:51:00,5.90204,5.90483,5.90145,5.90379,22000000.0
2009-03-02 16:52:00,5.90355,5.90572,5.90275,5.90572,11000000.0
2009-03-02 16:53:00,5.90683,5.90784,5.9053,5.90622,12000000.0
2009-03-02 16:54:00,5.90643,5.90794,5.90525,5.90759,17000000.0
2009-03-02 16:55:00,5.90809,5.90848,5.90633,5.90727,15000000.0
2009-03-02 16:56:00,5.90768,5.90811,5.90655,5.90754,11000000.0
2009-03-02 16:57:00,5.90947,5.91116,5.90822,5.91116,8000000.0
2009-03-02 16:58:00,5.9117,5.9117,5.90822,5.90822,12000000.0
2009-03-02 16:59:00,5.90813,5.9092,5.90721,5.9092,15000000.0
2009-03-02 17:00:00,5.90729,5.90729,5.90317,5.90358,10000000.0
2009-03-02 17:01:00,5.90333,5.90639,5.90226,5.9031,10000000.0
2009-03-02 17:02:00,5.9031,5.90345,5.90104,5.9018,8000000.0
2009-03-02 17:03:00,5.90127,5.90153,5.90028,5.90093,11000000.0
2009-03-02 17:04:00,5.89963,5.90024,5.89741,5.89742,10000000.0
2009-03-02 17:05:00,5.8981,5.89906,5.89558,5.89708,18000000.0
2009-03-02 17:06:00,5.89853,5.90025,5.89793,5.90025,9000000.0
2009-03-02 17:07:00,5.90029,5.90118,5.89874,5.90053,20000000.0
2009-03-02 17:08:00,5.90103,5.90112,5.89899,5.89935,11000000.0
2009-03-02 17:09:00,5.89949,5.90045,5.89917,5.89984,14000000.0
2009-03-02 17:10:00,5.90066,5.90069,5.89829,5.89975,10000000.0
2009-03-02 17:11:00,5.90013,5.90316,5.89938,5.90316,12000000.0
2009-03-02 17:12:00,5.90379,5.90399,5.90207,5.90359,7000000.0
2009-03-02 17:13:00,5.90467,5.90508,5.90323,5.90508,13000000.0
2009-03-02 17:14:00,5.90595,5.90998,5.90555,5.90913,13000000.0
2009-03-02 17:15:00,5.91064,5.91511,5.90955,5.91456,12000000.0
2009-03-02 17:16:00,5.91513,5.91624,5.91341,5.91406,13000000.0
2009-03-02 17:17:00,5.91306,5.91421,5.91144,5.91311,12000000.0
2009-03-02 17:18:00,5.9123,5.91276,5.91011,5.9123,15000000.0
2009-03-02 17:19:00,5.91147,5.91189,5.91003,5.91158,10000000.0
2009-03-02 17:20:00,5.91228,5.91244,5.9097,5.91106,13000000.0
2009-03-02 17:21:00,5.91142,5.91323,5.90887,5.91305,17000000.0
2009-03-02 17:22:00,5.91323,5.91396,5.91017,5.91017,15000000.0
2009-03-02 17:23:00,5.9082,5.9094,5.90731,5.9082,10000000.0
2009-03-02 17:24:00,5.90671,5.90766,5.90375,5.90547,17000000.0
2009-03-02 17:25:00,5.90358,5.90395,5.90055,5.90354,11000000.0
2009-03-02 17:26:00,5.90423,5.90439,5.9013,5.90393,12000000.0
2009-03-02 17:27:00,5.90379,5.90431,5.90315,5.90431,9000000.0
2009-03-02 17:28:00,5.90436,5.90497,5.9029,5.90497,16000000.0
2009-03-02 17:29:00,5.90579,5.90742,5.90531,5.90742,9000000.0
2009-03-02 17:30:00,5.90789,5.9084,5.906,5.90661,11000000.0
2009-03-02 17:31:00,5.90693,5.9077,5.90386,5.90582,13000000.0
2009-03-02 17:32:00,5.90406,5.90673,5.90374,5.90587,13000000.0
2009-03-02 17:33:00,5.90588,5.90679,5.90383,5.90679,11000000.0
2009-03-02 17:34:00,5.90742,5.9082,5.90628,5.90718,12000000.0
2009-03-02 17:35:00,5.90796,5.90989,5.90693,5.90871,13000000.0
2009-03-02 17:36:00,5.90856,5.90907,5.9061,5.90752,14000000.0
2009-03-02 17:37:00,5.90813,5.90813,5.90447,5.90486,10000000.0
2009-03-02 17:38:00,5.90549,5.90606,5.90492,5.90594,7000000.0
2009-03-02 17:39:00,5.9059,5.90621,5.90493,5.90581,16000000.0
2009-03-02 17:40:00,5.90575,5.90718,5.90502,5.90656,17000000.0
2009-03-02 17:41:00,5.90672,5.91062,5.90572,5.91062,16000000.0
2009-03-02 17:42:00,5.91024,5.91062,5.90724,5.91061,16000000.0
2009-03-02 17:43:00,5.91118,5.91222,5.90985,5.91184,17000000.0
2009-03-02 17:44:00,5.91156,5.91177,5.91049,5.9112,8000000.0
2009-03-02 17:45:00,5.91174,5.91225,5.91064,5.91225,11000000.0
2009-03-02 17:46:00,5.91013,5.91163,5.91006,5.91013,9000000.0
2009-03-02 17:47:00,5.91151,5.91222,5.91046,5.91163,19000000.0
2009-03-02 17:48:00,5.91086,5.91214,5.90978,5.91102,16000000.0
2009-03-02 17:49:00,5.91076,5.91076,5.90795,5.9092,15000000.0
2009-03-02 17:50:00,5.90921,5.9096,5.90766,5.90766,11000000.0
2009-03-02 17:51:00,5.90819,5.90914,5.9071,5.90889,9000000.0
2009-03-02 17:52:00,5.9085,5.91021,5.90781,5.91021,11000000.0
2009-03-02 17:53:00,5.90998,5.91045,5.90938,5.9104,9000000.0
2009-03-02 17:54:00,5.9108,5.91332,5.90928,5.91332,10000000.0
2009-03-02 17:55:00,5.9148,5.91542,5.91337,5.91524,10000000.0
2009-03-02 17:56:00,5.91527,5.91527,5.91295,5.91444,16000000.0
2009-03-02 17:57:00,5.91402,5.91477,5.91234,5.91326,14000000.0
2009-03-02 17:58:00,5.91366,5.91385,5.9113,5.91384,24000000.0
2009-03-02 17:59:00,5.91415,5.91418,5.91163,5.9127,11000000.0
2009-03-02 18:00:00,5.91277,5.91277,5.9104,5.9119,10000000.0
2009-03-02 18:01:00,5.91168,5.91258,5.90978,5.91046,14000000.0
2009-03-02 18:02:00,5.91187,5.91264,5.91064,5.91264,12000000.0
2009-03-02 18:03:00,5.91238,5.91358,5.91162,5.91288,17000000.0
2009-03-02 18:04:00,5.91469,5.91825,5.91383,5.91793,15000000.0
2009-03-02 18:05:00,5.91906,5.91993,5.91749,5.91976,15000000.0
2009-03-02 18:06:00,5.92025,5.92054,5.91859,5.92025,15000000.0
2009-03-02 18:07:00,5.91997,5.92147,5.9189,5.9189,16000000.0
2009-03-02 18:08:00,5.91837,5.91946,5.91673,5.91884,16000000.0
2009-03-02 18:09:00,5.91861,5.91861,5.91668,5.91821,12000000.0
2009-03-02 18:10:00,5.91826,5.91901,5.91732,5.91732,17000000.0
2009-03-02 18:11:00,5.91845,5.91845,5.91546,5.91709,16000000.0
2009-03-02 18:12:00,5.91445,5.91572,5.91279,5.91439,13000000.0
2009-03-02 18:13:00,5.91314,5.91449,5.90973,5.91334,17000000.0
2009-03-02 18:14:00,5.91304,5.91329,5.91166,5.91219,13000000.0
2009-03-02 18:15:00,5.91171,5.91346,5.91124,5.91283,13000000.0
2009-03-02 18:16:00,5.91444,5.91711,5.91409,5.91668,15000000.0
2009-03-02 18:17:00,5.91636,5.9175,5.91529,5.91529,16000000.0
2009-03-02 18:18:00,5.91504,5.91529,5.91184,5.91242,18000000.0
2009-03-02 18:19:00,5.9121,5.91336,5.91103,5.91103,12000000.0
2009-03-02 18:20:00,5.91231,5.91265,5.90967,5.91195,16000000.0
2009-03-02 18:21:00,5.91154,5.91198,5.90928,5.91127,19000000.0
2009-03-02 18:22:00,5.91043,5.91112,5.90949,5.91112,20000000.0
2009-03-02 18:23:00,5.91135,5.91153,5.90917,5.9101,16000000.0
2009-03-02 18:24:00,5.91034,5.91191,5.90961,5.91191,14000000.0
2009-03-02 18:25:00,5.9127,5.91439,5.91158,5.91355,18000000.0
2009-03-02 18:26:00,5.91401,5.91443,5.91284,5.91388,9000000.0
2009-03-02 18:27:00,5.91362,5.91375,5.91124,5.91328,16000000.0
2009-03-02 18:28:00,5.91249,5.91518,5.91222,5.91283,11000000.0
2009-03-02 18:29:00,5.91449,5.91584,5.91208,5.91541,15000000.0
2009-03-02 18:30:00,5.91622,5.91789,5.9151,5.91789,14000000.0
2009-03-02 18:31:00,5.918,5.918,5.91473,5.91558,19000000.0
2009-03-02 18:32:00,5.91641,5.91657,5.91447,5.91657,13000000.0
2009-03-02 18:33:00,5.91639,5.91639,5.9136,5.91376,13000000.0
2009-03-02 18:34:00,5.91432,5.91466,5.91297,5.91449,9000000.0
2009-03-02 18:35:00,5.91506,5.91637,5.91363,5.91544,14000000.0
2009-03-02 18:36:00,5.91459,5.91581,5.91426,5.91534,12000000.0
2009-03-02 18:37:00,5.91498,5.91645,5.91316,5.91629,13000000.0
2009-03-02 18:38:00,5.91586,5.91706,5.91382,5.91424,17000000.0
2009-03-02 18:39:00,5.91438,5.91633,5.91311,5.91619,18000000.0
2009-03-02 18:40:00,5.91619,5.91649,5.91442,5.91495,14000000.0
2009-03-02 18:41:00,5.91496,5.91496,5.91285,5.91336,18000000.0
2009-03-02 18:42:00,5.91466,5.91615,5.91324,5.91576,14000000.0
2009-03-02 18:43:00,5.91646,5.91855,5.91526,5.91669,14000000.0
2009-03-02 18:44:00,5.91872,5.92025,5.91773,5.92014,12000000.0
2009-03-02 18:45:00,5.91845,5.92152,5.91839,5.92152,17000000.0
2009-03-02 18:46:00,5.92179,5.92179,5.91813,5.92029,15000000.0
2009-03-02 18:47:00,5.92093,5.92285,5.92033,5.92285,16000000.0
2009-03-02 18:48:00,5.9228,5.92322,5.92107,5.92322,11000000.0
2009-03-02 18:49:00,5.92321,5.92329,5.9222,5.92269,8000000.0
2009-03-02 18:50:00,5.92294,5.92294,5.92064,5.92221,16000000.0
2009-03-02 18:51:00,5.9215,5.92349,5.9215,5.92183,19000000.0
2009-03-02 18:52:00,5.92231,5.92489,5.92071,5.92489,10000000.0
2009-03-02 18:53:00,5.92503,5.92505,5.92387,5.92505,10000000.0
2009-03-02 18:54:00,5.92483,5.92548,5.92336,5.92478,11000000.0
2009-03-02 18:55:00,5.92416,5.92426,5.92305,5.92426,8000000.0
2009-03-02 18:56:00,5.9243,5.9243,5.92109,5.92191,16000000.0
2009-03-02 18:57:00,5.92153,5.92153,5.91947,5.92041,8000000.0
2009-03-02 18:58:00,5.91863,5.91915,5.91608,5.91823,13000000.0
2009-03-02 18:59:00,5.91805,5.91842,5.91641,5.91663,17000000.0
2009-03-02 19:00:00,5.91586,5.91735,5.91469,5.91641,13000000.0
2009-03-02 19:01:00,5.91591,5.91684,5.91524,5.91632,12000000.0
2009-03-02 19:02:00,5.91641,5.9184,5.91511,5.9179,16000000.0
2009-03-02 19:03:00,5.91764,5.91925,5.91684,5.91833,17000000.0
2009-03-02 19:04:00,5.91839,5.91839,5.91349,5.91519,12000000.0
2009-03-02 19:05:00,5.91512,5.91632,5.91425,5.91632,17000000.0
2009-03-02 19:06:00,5.91693,5.91754,5.9159,5.91754,7000000.0
2009-03-02 19:07:00,5.91752,5.91844,5.91549,5.91638,20000000.0
2009-03-02 19:08:00,5.91585,5.91758,5.91479,5.91758,21000000.0
2009-03-02 19:09:00,5.91755,5.91882,5.91714,5.91798,16000000.0
2009-03-02 19:10:00,5.91828,5.91828,5.91534,5.9162,14000000.0
2009-03-02 19:11:00,5.91575,5.91685,5.91471,5.91544,12000000.0
2009-03-02 19:12:00,5.91464,5.91596,5.91428,5.9146,18000000.0
2009-03-02 19:13:00,5.91616,5.9177,5.91507,5.91697,14000000.0
2009-03-02 19:14:00,5.91785,5.91785,5.91615,5.91758,18000000.0
2009-03-02 19:15:00,5.91759,5.91759,5.9148,5.91642,9000000.0
2009-03-02 19:16:00,5.91527,5.91698,5.91496,5.91566,12000000.0
2009-03-02 19:17:00,5.91583,5.91663,5.91477,5.91628,14000000.0
2009-03-02 19:18:00,5.91501,5.91629,5.91501,5.91581,16000000.0
2009-03-02 19:19:00,5.91708,5.9177,5.9162,5.9174,7000000.0
2009-03-02 19:20:00,5.9175,5.9175,5.91588,5.91744,8000000.0
2009-03-02 19:21:00,5.91693,5.91769,5.91559,5.91722,18000000.0
2009-03-02 19:22:00,5.91579,5.91636,5.91449,5.9146,9000000.0
2009-03-02 19:23:00,5.91446,5.91446,5.91244,5.91367,10000000.0
2009-03-02 19:24:00,5.91305,5.91328,5.90942,5.90942,11000000.0
2009-03-02 19:25:00,5.91071,5.9118,5.90949,5.91103,17000000.0
2009-03-02 19:26:00,5.91177,5.91349,5.91098,5.91229,11000000.0
2009-03-02 19:27:00,5.91181,5.91259,5.9109,5.91259,13000000.0
2009-03-02 19:28:00,5.91264,5.91385,5.91207,5.91369,10000000.0
2009-03-02 19:29:00,5.91326,5.91537,5.91322,5.91353,11000000.0
2009-03-02 19:30:00,5.91585,5.9159,5.91318,5.91527,12000000.0
2009-03-02 19:31:00,5.91359,5.91486,5.91284,5.91284,8000000.0
2009-03-02 19:32:00,5.91455,5.91455,5.91285,5.91325,11000000.0
2009-03-02 19:33:00,5.91413,5.91507,5.91252,5.91352,13000000.0
2009-03-02 19:34:00,5.91079,5.91284,5.9105,5.91284,12000000.0
2009-03-02 19:35:00,5.91255,5.91285,5.91123,5.91285,13000000.0
2009-03-02 19:36:00,5.91419,5.91587,5.91209,5.91398,12000000.0
2009-03-02 19:37:00,5.91495,5.91495,5.913,5.91332,8000000.0
2009-03-02 19:38:00,5.91384,5.91524,5.91307,5.91387,20000000.0
2009-03-02 19:39:00,5.91372,5.91579,5.9135,5.91579,11000000.0
2009-03-02 19:40:00,5.9148,5.9148,5.91135,5.91135,11000000.0
2009-03-02 19:41:00,5.91214,5.91214,5.90921,5.90982,9000000.0
2009-03-02 19:42:00,5.91224,5.91342,5.91216,5.91287,10000000.0
2009-03-02 19:43:00,5.91436,5.91718,5.91377,5.91521,14000000.0
2009-03-02 19:44:00,5.9173,5.9176,5.91587,5.91747,15000000.0
2009-03-02 19:45:00,5.91739,5.92017,5.91677,5.92017,12000000.0
2009-03-02 19:46:00,5.91999,5.92081,5.91876,5.91876,11000000.0
2009-03-02 19:47:00,5.91969,5.92014,5.91827,5.92012,10000000.0
2009-03-02 19:48:00,5.9197,5.92016,5.91715,5.91715,9000000.0
2009-03-02 19:49:00,5.91967,5.92038,5.91787,5.91868,16000000.0
2009-03-02 19:50:00,5.91865,5.9195,5.91865,5.91884,10000000.0
2009-03-02 19:51:00,5.91851,5.91881,5.9166,5.91781,11000000.0
2009-03-02 19:52:00,5.91681,5.91738,5.91464,5.91604,19000000.0
2009-03-02 19:53:00,5.9153,5.91647,5.9146,5.91531,19000000.0
2009-03-02 19:54:00,5.91543,5.91604,5.9135,5.91604,14000000.0
2009-03-02 19:55:00,5.91548,5.9172,5.91488,5.91665,16000000.0
2009-03-02 19:56:00,5.91468,5.91593,5.91341,5.91491,12000000.0
2009-03-02 19:57:00,5.91595,5.9177,5.91507,5.91592,14000000.0
2009-03-02 19:58:00,5.91757,5.91933,5.91697,5.91866,13000000.0
2009-03-02 19:59:00,5.91904,5.91904,5.91718,5.91718,10000000.0
2009-03-02 20:00:00,5.91737,5.91737,5.91472,5.91578,15000000.0
2009-03-02 20:01:00,5.91708,5.91708,5.91326,5.91326,14000000.0
2009-03-02 20:02:00,5.91432,5.91784,5.91372,5.91784,8000000.0
2009-03-02 20:03:00,5.91681,5.91803,5.91534,5.9171,13000000.0
2009-03-02 20:04:00,5.91825,5.91872,5.91663,5.91848,12000000.0
2009-03-02 20:05:00,5.91706,5.91764,5.91523,5.91696,11000000.0
2009-03-02 20:06:00,5.91653,5.91713,5.9158,5.91624,10000000.0
2009-03-02 20:07:00,5.91637,5.91808,5.91557,5.91777,13000000.0
2009-03-02 20:08:00,5.91858,5.91858,5.91645,5.91677,16000000.0
2009-03-02 20:09:00,5.9166,5.91753,5.91502,5.91728,17000000.0
2009-03-02 20:10:00,5.91842,5.91852,5.91564,5.91706,10000000.0
2009-03-02 20:11:00,5.91569,5.91746,5.91569,5.91634,13000000.0
2009-03-02 20:12:00,5.91703,5.91776,5.91462,5.91638,15000000.0
2009-03-02 20:13:00,5.91642,5.91836,5.91527,5.91726,13000000.0
2009-03-02 20:14:00,5.91726,5.91829,5.91703,5.91829,8000000.0
2009-03-02 20:15:00,5.91604,5.91859,5.91604,5.918,10000000.0
2009-03-02 20:16:00,5.91706,5.91834,5.91603,5.91603,14000000.0
2009-03-02 20:17:00,5.91744,5.91842,5.91639,5.91841,13000000.0
2009-03-02 20:18:00,5.91769,5.91834,5.91705,5.91783,7000000.0
2009-03-02 20:19:00,5.91721,5.91822,5.91654,5.91737,11000000.0
2009-03-02 20:20:00,5.91879,5.919,5.91716,5.91807,19000000.0
2009-03-02 20:21:00,5.91695,5.91838,5.91667,5.91824,11000000.0
2009-03-02 20:22:00,5.91752,5.91803,5.91674,5.91748,11000000.0
2009-03-02 20:23:00,5.91792,5.91925,5.91748,5.91748,13000000.0
2009-03-02 20:24:00,5.91788,5.91876,5.91764,5.91876,9000000.0
2009-03-02 20:25:00,5.91924,5.91998,5.91832,5.91877,18000000.0
2009-03-02 20:26:00,5.92067,5.92103,5.91924,5.92002,7000000.0
2009-03-02 20:27:00,5.92034,5.92108,5.91955,5.91996,9000000.0
2009-03-02 20:28:00,5.92067,5.9219,5.91997,5.92161,13000000.0
2009-03-02 20:29:00,5.92198,5.92207,5.92033,5.92149,14000000.0
2009-03-02 20:30:00,5.92002,5.92178,5.91918,5.92176,16000000.0
2009-03-02 20:31:00,5.92162,5.92173,5.9198,5.92129,22000000.0
2009-03-02 20:32:00,5.92241,5.92268,5.92048,5.92134,12000000.0
2009-03-02 20:33:00,5.92259,5.92275,5.92113,5.92189,13000000.0
2009-03-02 20:34:00,5.92242,5.92374,5.92167,5.92312,15000000.0
2009-03-02 20:35:00,5.92245,5.92359,5.92127,5.92173,16000000.0
2009-03-02 20:36:00,5.92257,5.92338,5.92192,5.92211,15000000.0
2009-03-02 20:37:00,5.92287,5.92287,5.92088,5.92088,14000000.0
2009-03-02 20:38:00,5.92187,5.92187,5.91934,5.92098,13000000.0
2009-03-02 20:39:00,5.91934,5.92086,5.91906,5.92084,18000000.0
2009-03-02 20:40:00,5.91962,5.92078,5.91915,5.91957,14000000.0
2009-03-02 20:41:00,5.91796,5.91974,5.91597,5.91676,18000000.0
2009-03-02 20:42:00,5.916,5.91832,5.916,5.91786,12000000.0
2009-03-02 20:43:00,5.91737,5.91955,5.91727,5.91727,18000000.0
2009-03-02 20:44:00,5.91886,5.92103,5.91795,5.91912,18000000.0
2009-03-02 20:45:00,5.9205,5.92183,5.91979,5.92155,11000000.0
2009-03-02 20:46:00,5.9204,5.92147,5.91992,5.92033,18000000.0
2009-03-02 20:47:00,5.92185,5.92187,5.92064,5.92158,20000000.0
2009-03-02 20:48:00,5.9216,5.92224,5.91963,5.92083,17000000.0
2009-03-02 20:49:00,5.92143,5.92143,5.91887,5.9191,16000000.0
2009-03-02 20:50:00,5.9193,5.9193,5.91727,5.91802,8000000.0
2009-03-02 20:51:00,5.9169,5.91758,5.91613,5.91682,8000000.0
2009-03-02 20:52:00,5.91655,5.91718,5.91586,5.9168,12000000.0
2009-03-02 20:53:00,5.91499,5.91709,5.91385,5.91395,16000000.0
2009-03-02 20:54:00,5.9148,5.91577,5.91357,5.91389,15000000.0
2009-03-02 20:55:00,5.91337,5.9144,5.91272,5.91366,16000000.0
2009-03-02 20:56:00,5.91259,5.91374,5.91259,5.9134,7000000.0
2009-03-02 20:57:00,5.91274,5.91355,5.91121,5.9121,14000000.0
2009-03-02 20:58:00,5.9128,5.91387,5.91245,5.91387,10000000.0
2009-03-02 20:59:00,5.91361,5.91361,5.91122,5.91174,11000000.0
2009-03-02 21:00:00,5.91152,5.91346,5.91125,5.91269,14000000.0
2009-03-02 21:01:00,5.91305,5.91321,5.91209,5.91209,12000000.0
2009-03-02 21:02:00,5.91353,5.91485,5.91249,5.91364,17000000.0
2009-03-02 21:03:00,5.91484,5.91506,5.91393,5.915,11000000.0
2009-03-02 21:04:00,5.91469,5.91469,5.91336,5.91424,10000000.0
2009-03-02 21:05:00,5.91273,5.91381,5.91252,5.91323,8000000.0
2009-03-02 21:06:00,5.91507,5.91519,5.91327,5.91394,13000000.0
2009-03-02 21:07:00,5.91452,5.91561,5.91367,5.91543,14000000.0
2009-03-02 21:08:00,5.91421,5.91518,5.91362,5.91436,8000000.0
2009-03-02 21:09:00,5.91379,5.91581,5.91325,5.91431,13000000.0
2009-03-02 21:10:00,5.9129,5.91491,5.91255,5.91482,17000000.0
2009-03-02 21:11:00,5.91323,5.91452,5.91154,5.91154,15000000.0
2009-03-02 21:12:00,5.91207,5.9135,5.91183,5.91295,11000000.0
2009-03-02 21:13:00,5.91309,5.91395,5.91273,5.91285,12000000.0
2009-03-02 21:14:00,5.91333,5.91551,5.91333,5.9147,14000000.0
2009-03-02 21:15:00,5.91361,5.91525,5.91342,5.91427,13000000.0
2009-03-02 21:16:00,5.91362,5.91424,5.91136,5.91136,12000000.0
2009-03-02 21:17:00,5.91271,5.9141,5.91149,5.9128,16000000.0
2009-03-02 21:18:00,5.91371,5.91471,5.91236,5.91471,15000000.0
2009-03-02 21:19:00,5.91493,5.91538,5.91369,5.9151,15000000.0
2009-03-02 21:20:00,5.91594,5.91855,5.91594,5.91855,8000000.0
2009-03-02 21:21:00,5.91922,5.91922,5.91674,5.91756,17000000.0
2009-03-02 21:22:00,5.9184,5.92072,5.91786,5.92072,11000000.0
2009-03-02 21:23:00,5.92068,5.92079,5.91899,5.92079,23000000.0
2009-03-02 21:24:00,5.92031,5.92032,5.91875,5.91996,13000000.0
2009-03-02 21:25:00,5.92125,5.92191,5.91934,5.9216,15000000.0
2009-03-02 21:26:00,5.92163,5.92172,5.92028,5.92028,10000000.0
2009-03-02 21:27:00,5.92212,5.92233,5.92094,5.92129,10000000.0
2009-03-02 21:28:00,5.92228,5.92275,5.92054,5.92054,13000000.0
2009-03-02 21:29:00,5.92159,5.92172,5.91969,5.92141,10000000.0
2009-03-02 21:30:00,5.92112,5.92243,5.91955,5.91983,16000000.0
2009-03-02 21:31:00,5.92107,5.92115,5.91955,5.92017,18000000.0
2009-03-02 21:32:00,5.91943,5.92019,5.91756,5.91756,15000000.0
2009-03-02 21:33:00,5.91912,5.91912,5.9175,5.91871,13000000.0
2009-03-02 21:34:00,5.91703,5.91744,5.91531,5.91635,9000000.0
2009-03-02 21:35:00,5.91668,5.91668,5.91189,5.91189,8000000.0
2009-03-02 21:36:00,5.91274,5.91407,5.91166,5.91399,18000000.0
2009-03-02 21:37:00,5.91363,5.91531,5.91317,5.91456,22000000.0
2009-03-02 21:38:00,5.91483,5.91565,5.9136,5.9148,9000000.0
2009-03-02 21:39:00,5.91436,5.91725,5.91363,5.91725,11000000.0
2009-03-02 21:40:00,5.91844,5.91999,5.9175,5.91779,19000000.0
2009-03-02 21:41:00,5.91843,5.91843,5.91468,5.91676,12000000.0
2009-03-02 21:42:00,5.91576,5.91749,5.91576,5.91691,11000000.0
2009-03-02 21:43:00,5.91742,5.91796,5.91531,5.91606,14000000.0
2009-03-02 21:44:00,5.91798,5.91798,5.91503,5.91634,13000000.0
2009-03-02 21:45:00,5.91626,5.91842,5.91609,5.91842,12000000.0
2009-03-02 21:46:00,5.91763,5.91914,5.91719,5.91871,14000000.0
2009-03-02 21:47:00,5.91919,5.91931,5.9173,5.91923,17000000.0
2009-03-02 21:48:00,5.91829,5.9188,5.91712,5.9182,16000000.0
2009-03-02 21:49:00,5.91749,5.91929,5.91711,5.91787,14000000.0
2009-03-02 21:50:00,5.91932,5.92013,5.91801,5.91927,13000000.0
2009-03-02 21:51:00,5.91861,5.92057,5.91861,5.92055,14000000.0
2009-03-02 21:52:00,5.92131,5.92179,5.92007,5.92179,17000000.0
2009-03-02 21:53:00,5.92277,5.92357,5.92111,5.9216,27000000.0
2009-03-02 21:54:00,5.92103,5.92178,5.92041,5.92178,10000000.0
2009-03-02 21:55:00,5.92077,5.92175,5.92016,5.92016,8000000.0
2009-03-02 21:56:00,5.92018,5.92177,5.91969,5.92125,16000000.0
2009-03-02 21:57:00,5.92046,5.92119,5.91888,5.92064,18000000.0
2009-03-02 21:58:00,5.91988,5.92244,5.91988,5.92244,18000000.0
2009-03-02 21:59:00,5.92054,5.92194,5.91979,5.92034,17000000.0
2009-03-02 22:00:00,5.92073,5.922,5.92031,5.92158,9000000.0
2009-03-02 22:01:00,5.92017,5.9207,5.91872,5.91872,22000000.0
2009-03-02 22:02:00,5.9183,5.91956,5.91777,5.91929,11000000.0
2009-03-02 22:03:00,5.91865,5.92054,5.91865,5.91983,16000000.0
2009-03-02 22:04:00,5.91922,5.92089,5.91863,5.91946,12000000.0
2009-03-02 22:05:00,5.92111,5.9216,5.91968,5.92004,7000000.0
2009-03-02 22:06:00,5.91959,5.92116,5.91862,5.92052,15000000.0
2009-03-02 22:07:00,5.9213,5.92154,5.91942,5.92066,19000000.0
2009-03-02 22:08:00,5.92058,5.92058,5.91588,5.91588,11000000.0
2009-03-02 22:09:00,5.91728,5.91814,5.91594,5.91594,10000000.0
2009-03-02 22:10:00,5.91683,5.9175,5.91617,5.91723,10000000.0
2009-03-02 22:11:00,5.91733,5.91764,5.91501,5.91501,18000000.0
2009-03-02 22:12:00,5.91496,5.91496,5.91134,5.91258,11000000.0
2009-03-02 22:13:00,5.9103,5.9103,5.90609,5.90841,14000000.0
2009-03-02 22:14:00,5.90935,5.91114,5.90858,5.90981,24000000.0
2009-03-02 22:15:00,5.91045,5.91045,5.90884,5.90938,13000000.0
2009-03-02 22:16:00,5.90911,5.91036,5.90911,5.90938,13000000.0
2009-03-02 22:17:00,5.90922,5.91027,5.90872,5.90952,8000000.0
2009-03-02 22:18:00,5.91105,5.91271,5.90989,5.91066,13000000.0
2009-03-02 22:19:00,5.91045,5.91324,5.91033,5.91193,14000000.0
2009-03-02 22:20:00,5.91366,5.91388,5.91192,5.91388,21000000.0
2009-03-02 22:21:00,5.91313,5.91472,5.91313,5.91363,13000000.0
2009-03-02 22:22:00,5.91396,5.91437,5.91204,5.91301,12000000.0
2009-03-02 22:23:00,5.91126,5.91354,5.91126,5.91349,18000000.0
2009-03-02 22:24:00,5.91256,5.91276,5.91096,5.91176,14000000.0
2009-03-02 22:25:00,5.91373,5.91518,5.91216,5.91367,13000000.0
2009-03-02 22:26:00,5.91342,5.91465,5.91331,5.91385,13000000.0
2009-03-02 22:27:00,5.91281,5.915,5.91129,5.9114,16000000.0
2009-03-02 22:28:00,5.91158,5.91444,5.91158,5.91351,13000000.0
2009-03-02 22:29:00,5.9133,5.91387,5.91183,5.91196,21000000.0
2009-03-02 22:30:00,5.91364,5.91364,5.91107,5.91243,17000000.0
2009-03-02 22:31:00,5.91277,5.91346,5.91223,5.91271,10000000.0
2009-03-02 22:32:00,5.91187,5.91394,5.91143,5.91243,13000000.0
2009-03-02 22:33:00,5.91167,5.91305,5.91115,5.91305,13000000.0
2009-03-02 22:34:00,5.91152,5.91251,5.91097,5.91213,13000000.0
2009-03-02 22:35:00,5.91127,5.9134,5.91086,5.9134,19000000.0
2009-03-02 22:36:00,5.91228,5.91417,5.91158,5.91406,14000000.0
2009-03-02 22:37:00,5.91385,5.91503,5.91316,5.91503,17000000.0
2009-03-02 22:38:00,5.91502,5.91505,5.91381,5.91502,9000000.0
2009-03-02 22:39:00,5.91538,5.91662,5.91446,5.91662,20000000.0
2009-03-02 22:40:00,5.91633,5.91768,5.91605,5.91635,13000000.0
2009-03-02 22:41:00,5.91593,5.91783,5.91578,5.91774,13000000.0
2009-03-02 22:42:00,5.9182,5.9182,5.91665,5.91726,10000000.0
2009-03-02 22:43:00,5.91811,5.91923,5.91673,5.91923,15000000.0
2009-03-02 22:44:00,5.91875,5.91949,5.91731,5.91758,16000000.0
2009-03-02 22:45:00,5.91822,5.91835,5.9158,5.91782,14000000.0
2009-03-02 22:46:00,5.91883,5.92043,5.91801,5.91872,12000000.0
2009-03-02 22:47:00,5.91922,5.92034,5.91791,5.92034,7000000.0
2009-03-02 22:48:00,5.92054,5.92061,5.91768,5.91903,16000000.0
2009-03-02 22:49:00,5.91871,5.91923,5.91794,5.91849,10000000.0
2009-03-02 22:50:00,5.91723,5.91992,5.91723,5.91896,15000000.0
2009-03-02 22:51:00,5.91737,5.9191,5.91719,5.91906,17000000.0
2009-03-02 22:52:00,5.91737,5.9187,5.91657,5.91811,10000000.0
2009-03-02 22:53:00,5.91696,5.91709,5.91519,5.9163,20000000.0
2009-03-02 22:54:00,5.91603,5.91762,5.91603,5.91708,10000000.0
2009-03-02 22:55:00,5.91688,5.91852,5.91688,5.91734,12000000.0
2009-03-02 22:56:00,5.9183,5.91891,5.91761,5.91891,9000000.0
2009-03-02 22:57:00,5.91851,5.91872,5.91751,5.91872,18000000.0
2009-03-02 22:58:00,5.91872,5.92108,5.91871,5.92108,13000000.0
2009-03-02 22:59:00,5.91954,5.92038,5.91926,5.9202,10000000.0
2009-03-02 23:00:00,5.9189,5.92074,5.91866,5.9206,17000000.0
2009-03-02 23:01:00,5.91783,5.91978,5.91765,5.91878,13000000.0
2009-03-02 23:02:00,5.91934,5.91934,5.91818,5.91861,7000000.0
2009-03-02 23:03:00,5.92,5.92023,5.91872,5.9201,16000000.0
2009-03-02 23:04:00,5.91905,5.91961,5.91808,5.91944,12000000.0
2009-03-02 23:05:00,5.91942,5.91942,5.91811,5.91837,11000000.0
2009-03-02 23:06:00,5.91719,5.91881,5.91719,5.91846,11000000.0
2009-03-02 23:07:00,5.91917,5.91947,5.91768,5.91768,13000000.0
2009-03-02 23:08:00,5.91852,5.92021,5.91851,5.92014,20000000.0
2009-03-02 23:09:00,5.92001,5.92211,5.92001,5.92135,16000000.0
2009-03-02 23:10:00,5.92298,5.92361,5.92072,5.92212,16000000.0
2009-03-02 23:11:00,5.92265,5.92321,5.92111,5.92111,10000000.0
2009-03-02 23:12:00,5.92235,5.92266,5.91981,5.92115,12000000.0
2009-03-02 23:13:00,5.92233,5.92291,5.92113,5.92185,16000000.0
2009-03-02 23:14:00,5.92182,5.92256,5.92082,5.92256,9000000.0
2009-03-02 23:15:00,5.92123,5.92174,5.92077,5.92095,9000000.0
2009-03-02 23:16:00,5.92053,5.92137,5.91906,5.91982,18000000.0
2009-03-02 23:17:00,5.92018,5.92052,5.91803,5.91901,8000000.0
2009-03-02 23:18:00,5.9186,5.91878,5.91664,5.91722,10000000.0
2009-03-02 23:19:00,5.91563,5.91772,5.91508,5.91642,9000000.0
2009-03-02 23:20:00,5.91619,5.91692,5.91498,5.91659,17000000.0
2009-03-02 23:21:00,5.91499,5.91606,5.91456,5.91456,11000000.0
2009-03-02 23:22:00,5.91516,5.91672,5.91516,5.91599,12000000.0
2009-03-02 23:23:00,5.91692,5.91749,5.91617,5.91738,12000000.0
2009-03-02 23:24:00,5.91728,5.91788,5.91629,5.91701,12000000.0
2009-03-02 23:25:00,5.91662,5.918,5.91662,5.91792,9000000.0
2009-03-02 23:26:00,5.91851,5.91878,5.91761,5.91797,14000000.0
2009-03-02 23:27:00,5.91846,5.91968,5.91787,5.91868,17000000.0
2009-03-02 23:28:00,5.91969,5.91976,5.91827,5.91878,15000000.0
2009-03-02 23:29:00,5.91822,5.91919,5.91776,5.91837,11000000.0
2009-03-02 23:30:00,5.91807,5.9186,5.91722,5.91727,14000000.0
2009-03-02 23:31:00,5.91868,5.91868,5.91758,5.91764,7000000.0
2009-03-02 23:32:00,5.91862,5.91862,5.91706,5.91788,15000000.0
2009-03-02 23:33:00,5.91899,5.91899,5.9172,5.9178,7000000.0
2009-03-02 23:34:00,5.91761,5.91775,5.91677,5.91693,10000000.0
2009-03-02 23:35:00,5.91731,5.91759,5.91628,5.91657,12000000.0
2009-03-02 23:36:00,5.91591,5.91765,5.91561,5.91765,10000000.0
2009-03-02 23:37:00,5.91607,5.91715,5.91561,5.91622,14000000.0
2009-03-02 23:38:00,5.91604,5.91728,5.9159,5.91678,17000000.0
2009-03-02 23:39:00,5.91666,5.91719,5.91588,5.91641,9000000.0
2009-03-02 23:40:00,5.9171,5.91722,5.91587,5.91627,12000000.0
2009-03-02 23:41:00,5.91719,5.91777,5.91598,5.91777,9000000.0
2009-03-02 23:42:00,5.91582,5.91797,5.91582,5.91738,15000000.0
2009-03-02 23:43:00,5.91745,5.91745,5.91623,5.91628,13000000.0
2009-03-02 23:44:00,5.91699,5.91785,5.91668,5.91686,8000000.0
2009-03-02 23:45:00,5.9159,5.91786,5.9159,5.91682,12000000.0
2009-03-02 23:46:00,5.91713,5.91737,5.91605,5.91616,20000000.0
2009-03-02 23:47:00,5.91645,5.9177,5.91628,5.9174,19000000.0
2009-03-02 23:48:00,5.91721,5.91754,5.91577,5.91707,14000000.0
2009-03-02 23:49:00,5.91712,5.91802,5.91673,5.91802,12000000.0
2009-03-02 23:50:00,5.91792,5.91792,5.91648,5.91671,10000000.0
2009-03-02 23:51:00,5.91675,5.91784,5.91642,5.91691,14000000.0
2009-03-02 23:52:00,5.91696,5.91753,5.91637,5.91753,13000000.0
2009-03-02 23:53:00,5.91825,5.91825,5.91699,5.91711,16000000.0
2009-03-02 23:54:00,5.91657,5.91761,5.91644,5.91758,13000000.0
2009-03-02 23:55:00,5.91661,5.91737,5.91593,5.91645,16000000.0
2009-03-02 23:56:00,5.91706,5.91706,5.9151,5.9151,12000000.0
2009-03-02 23:57:00,5.91666,5.91866,5.91666,5.91824,14000000.0
2009-03-02 23:58:00,5.91899,5.91899,5.91769,5.91781,16000000.0
2009-03-02 23:59:00,5.91776,5.91885,5.91751,5.91813,12000000.0
2009-03-03 00:00:00,5.91845,5.91951,5.91776,5.91831,17000000.0
2009-03-03 00:01:00,5.91918,5.92306,5.91918,5.92081,12000000.0
2009-03-03 00:02:00,5.92122,5.92184,5.91977,5.91993,11000000.0
2009-03-03 00:03:00,5.91975,5.92001,5.91766,5.91766,7000000.0
2009-03-03 00:04:00,5.91832,5.92002,5.91814,5.91935,16000000.0
2009-03-03 00:05:00,5.91849,5.92065,5.91849,5.91963,17000000.0
2009-03-03 00:06:00,5.91984,5.92128,5.91946,5.92021,10000000.0
2009-03-03 00:07:00,5.92058,5.92313,5.92058,5.92271,19000000.0
2009-03-03 00:08:00,5.92329,5.92459,5.92288,5.9237,9000000.0
2009-03-03 00:09:00,5.92462,5.92513,5.92318,5.92513,19000000.0
2009-03-03 00:10:00,5.92545,5.92593,5.92365,5.92593,16000000.0
2009-03-03 00:11:00,5.92516,5.92679,5.92479,5.92608,9000000.0
2009-03-03 00:12:00,5.92644,5.92648,5.92449,5.92449,11000000.0
2009-03-03 00:13:00,5.92565,5.92565,5.92407,5.92407,8000000.0
2009-03-03 00:14:00,5.92468,5.92512,5.92402,5.92429,9000000.0
2009-03-03 00:15:00,5.9251,5.9251,5.9235,5.92393,15000000.0
2009-03-03 00:16:00,5.92436,5.92612,5.92434,5.92465,18000000.0
2009-03-03 00:17:00,5.92378,5.92515,5.92324,5.92347,21000000.0
2009-03-03 00:18:00,5.92405,5.92405,5.92167,5.92332,16000000.0
2009-03-03 00:19:00,5.92255,5.9231,5.92106,5.92148,12000000.0
2009-03-03 00:20:00,5.92118,5.92261,5.92085,5.92148,13000000.0
2009-03-03 00:21:00,5.92303,5.92348,5.92201,5.92202,13000000.0
2009-03-03 00:22:00,5.9225,5.92389,5.92226,5.92317,13000000.0
2009-03-03 00:23:00,5.9236,5.92371,5.92266,5.92324,11000000.0
2009-03-03 00:24:00,5.92242,5.92336,5.92198,5.92246,10000000.0
2009-03-03 00:25:00,5.9229,5.92353,5.92253,5.9229,16000000.0
2009-03-03 00:26:00,5.92282,5.92396,5.92241,5.92276,13000000.0
2009-03-03 00:27:00,5.92433,5.92464,5.92295,5.92398,16000000.0
2009-03-03 00:28:00,5.92467,5.92467,5.92318,5.92394,13000000.0
2009-03-03 00:29:00,5.92351,5.92409,5.92287,5.92377,10000000.0
2009-03-03 00:30:00,5.92377,5.92417,5.92347,5.92401,15000000.0
2009-03-03 00:31:00,5.92484,5.92505,5.92303,5.92446,18000000.0
2009-03-03 00:32:00,5.92506,5.92506,5.92343,5.92471,14000000.0
2009-03-03 00:33:00,5.92499,5.9253,5.92394,5.92498,13000000.0
2009-03-03 00:34:00,5.92391,5.92509,5.92361,5.9248,11000000.0
2009-03-03 00:35:00,5.92488,5.92562,5.92417,5.92554,13000000.0
2009-03-03 00:36:00,5.92487,5.92596,5.92445,5.92471,12000000.0
2009-03-03 00:37:00,5.92538,5.92619,5.92471,5.92617,10000000.0
2009-03-03 00:38:00,5.92513,5.92544,5.92422,5.92471,11000000.0
2009-03-03 00:39:00,5.92495,5.92562,5.92375,5.92436,16000000.0
2009-03-03 00:40:00,5.92583,5.92583,5.92459,5.92459,10000000.0
2009-03-03 00:41:00,5.92455,5.92475,5.92455,5.92475,15000000.0
2009-03-03 00:42:00,5.92545,5.92562,5.9246,5.92498,10000000.0
2009-03-03 00:43:00,5.92513,5.92572,5.92423,5.92572,8000000.0
2009-03-03 00:44:00,5.9246,5.92557,5.92421,5.92503,7000000.0
2009-03-03 00:45:00,5.9245,5.92552,5.92426,5.92539,10000000.0
2009-03-03 00:46:00,5.92517,5.92517,5.92359,5.92423,18000000.0
2009-03-03 00:47:00,5.92428,5.92518,5.92365,5.92381,18000000.0
2009-03-03 00:48:00,5.92383,5.92383,5.91886,5.92307,15000000.0
2009-03-03 00:49:00,5.92243,5.92289,5.92167,5.92214,19000000.0
2009-03-03 00:50:00,5.92224,5.92256,5.92044,5.92157,15000000.0
2009-03-03 00:51:00,5.92079,5.92155,5.92045,5.9209,12000000.0
2009-03-03 00:52:00,5.92015,5.92289,5.92015,5.92191,15000000.0
2009-03-03 00:53:00,5.92282,5.92321,5.92152,5.92224,9000000.0
2009-03-03 00:54:00,5.92277,5.92401,5.92166,5.92292,17000000.0
2009-03-03 00:55:00,5.92346,5.92409,5.92283,5.92409,11000000.0
2009-03-03 00:56:00,5.9247,5.92588,5.92439,5.92561,23000000.0
2009-03-03 00:57:00,5.92621,5.92674,5.92494,5.92544,11000000.0
2009-03-03 00:58:00,5.92666,5.92693,5.92522,5.9264,11000000.0
2009-03-03 00:59:00,5.9268,5.92872,5.92616,5.92859,11000000.0
2009-03-03 01:00:00,5.92673,5.92778,5.92554,5.92778,14000000.0
2009-03-03 01:01:00,5.9267,5.92849,5.9267,5.92826,9000000.0
2009-03-03 01:02:00,5.92893,5.93234,5.92818,5.93234,13000000.0
2009-03-03 01:03:00,5.93257,5.93627,5.93245,5.93484,18000000.0
2009-03-03 01:04:00,5.93347,5.93411,5.93282,5.9338,11000000.0
2009-03-03 01:05:00,5.93389,5.93389,5.93192,5.93232,13000000.0
2009-03-03 01:06:00,5.93192,5.93213,5.93069,5.93213,9000000.0
2009-03-03 01:07:00,5.93086,5.93278,5.93086,5.93195,15000000.0
2009-03-03 01:08:00,5.9319,5.9319,5.92923,5.93041,15000000.0
2009-03-03 01:09:00,5.93064,5.93168,5.92978,5.93057,14000000.0
2009-03-03 01:10:00,5.9316,5.93213,5.93019,5.93091,13000000.0
2009-03-03 01:11:00,5.9325,5.93265,5.92959,5.92972,7000000.0
2009-03-03 01:12:00,5.93103,5.93181,5.92985,5.93063,17000000.0
2009-03-03 01:13:00,5.9309,5.9309,5.92891,5.92987,18000000.0
2009-03-03 01:14:00,5.92955,5.92955,5.9264,5.92693,14000000.0
2009-03-03 01:15:00,5.92828,5.92926,5.92522,5.92926,10000000.0
2009-03-03 01:16:00,5.92838,5.93015,5.92792,5.92907,18000000.0
2009-03-03 01:17:00,5.92951,5.93008,5.92684,5.92684,16000000.0
2009-03-03 01:18:00,5.92936,5.93003,5.92841,5.92908,13000000.0
2009-03-03 01:19:00,5.92948,5.93136,5.92923,5.92923,12000000.0
2009-03-03 01:20:00,5.9292,5.93003,5.9288,5.92974,15000000.0
2009-03-03 01:21:00,5.92943,5.93073,5.92943,5.92991,14000000.0
2009-03-03 01:22:00,5.92991,5.93348,5.92991,5.93348,13000000.0
2009-03-03 01:23:00,5.93387,5.93767,5.93387,5.93511,14000000.0
2009-03-03 01:24:00,5.93327,5.93482,5.93295,5.93454,15000000.0
2009-03-03 01:25:00,5.93453,5.93487,5.93292,5.93333,17000000.0
2009-03-03 01:26:00,5.93428,5.93443,5.93286,5.93383,14000000.0
2009-03-03 01:27:00,5.93466,5.93473,5.93322,5.93322,13000000.0
2009-03-03 01:28:00,5.93416,5.93447,5.93239,5.93383,9000000.0
2009-03-03 01:29:00,5.93337,5.93337,5.93049,5.93049,11000000.0
2009-03-03 01:30:00,5.92988,5.93241,5.92936,5.93054,20000000.0
2009-03-03 01:31:00,5.93034,5.93118,5.92877,5.93118,9000000.0
2009-03-03 01:32:00,5.93156,5.93249,5.93043,5.93249,7000000.0
2009-03-03 01:33:00,5.93277,5.93277,5.93012,5.93062,13000000.0
2009-03-03 01:34:00,5.93145,5.93173,5.9302,5.93173,10000000.0
2009-03-03 01:35:00,5.93091,5.93096,5.92893,5.93076,17000000.0
2009-03-03 01:36:00,5.93003,5.93003,5.92827,5.92956,16000000.0
2009-03-03 01:37:00,5.92979,5.93022,5.92855,5.929,13000000.0
2009-03-03 01:38:00,5.92934,5.92981,5.92884,5.92884,15000000.0
2009-03-03 01:39:00,5.92791,5.92902,5.92524,5.92646,13000000.0
2009-03-03 01:40:00,5.92555,5.92587,5.92437,5.92451,14000000.0
2009-03-03 01:41:00,5.92484,5.92604,5.92424,5.92457,12000000.0
2009-03-03 01:42:00,5.92679,5.9281,5.92601,5.92634,14000000.0
2009-03-03 01:43:00,5.92712,5.92783,5.92667,5.92706,18000000.0
2009-03-03 01:44:00,5.92691,5.92751,5.92672,5.92722,12000000.0
2009-03-03 01:45:00,5.92752,5.92957,5.9267,5.92904,19000000.0
2009-03-03 01:46:00,5.9279,5.92901,5.92762,5.92869,15000000.0
2009-03-03 01:47:00,5.92852,5.9293,5.92787,5.92844,10000000.0
2009-03-03 01:48:00,5.92828,5.9292,5.92793,5.92887,14000000.0
2009-03-03 01:49:00,5.92875,5.92962,5.92788,5.92842,16000000.0
2009-03-03 01:50:00,5.929,5.92937,5.92773,5.92878,18000000.0
2009-03-03 01:51:00,5.92812,5.9288,5.92666,5.92666,16000000.0
2009-03-03 01:52:00,5.92738,5.92804,5.92645,5.92687,10000000.0
2009-03-03 01:53:00,5.92747,5.92893,5.92716,5.92893,15000000.0
2009-03-03 01:54:00,5.92874,5.93007,5.92843,5.93007,14000000.0
2009-03-03 01:55:00,5.92887,5.92954,5.92686,5.92761,14000000.0
2009-03-03 01:56:00,5.92602,5.92682,5.92502,5.92581,8000000.0
2009-03-03 01:57:00,5.92481,5.92683,5.92481,5.92574,10000000.0
2009-03-03 01:58:00,5.9253,5.92579,5.92452,5.92579,21000000.0
2009-03-03 01:59:00,5.9247,5.92607,5.92452,5.92561,16000000.0
2009-03-03 02:00:00,5.92477,5.92485,5.92465,5.92465,11000000.0
2009-03-03 02:01:00,5.92596,5.9264,5.92537,5.92537,11000000.0
2009-03-03 02:02:00,5.92527,5.92553,5.92295,5.92327,13000000.0
2009-03-03 02:03:00,5.9238,5.92412,5.92287,5.92412,8000000.0
2009-03-03 02:04:00,5.92391,5.92445,5.92326,5.92431,18000000.0
2009-03-03 02:05:00,5.92384,5.92384,5.92013,5.9214,14000000.0
2009-03-03 02:06:00,5.92076,5.92185,5.91778,5.91866,18000000.0
2009-03-03 02:07:00,5.91927,5.92211,5.91927,5.92211,12000000.0
2009-03-03 02:08:00,5.92092,5.92251,5.9208,5.92163,12000000.0
2009-03-03 02:09:00,5.92227,5.9224,5.92128,5.92128,11000000.0
2009-03-03 02:10:00,5.9218,5.92229,5.92061,5.92082,10000000.0
2009-03-03 02:11:00,5.92035,5.92183,5.92035,5.92183,16000000.0
2009-03-03 02:12:00,5.92194,5.92195,5.91999,5.92103,17000000.0
2009-03-03 02:13:00,5.9207,5.92157,5.92035,5.92134,9000000.0
2009-03-03 02:14:00,5.92255,5.92255,5.92084,5.92186,16000000.0
2009-03-03 02:15:00,5.91985,5.92129,5.9194,5.92035,15000000.0
2009-03-03 02:16:00,5.92003,5.92013,5.91834,5.91839,16000000.0
2009-03-03 02:17:00,5.91835,5.91958,5.91681,5.91958,14000000.0
2009-03-03 02:18:00,5.92007,5.92127,5.9187,5.92115,16000000.0
2009-03-03 02:19:00,5.92128,5.92166,5.92057,5.92166,11000000.0
2009-03-03 02:20:00,5.92126,5.92174,5.9207,5.9212,10000000.0
2009-03-03 02:21:00,5.92129,5.92178,5.92019,5.92108,18000000.0
2009-03-03 02:22:00,5.92287,5.92287,5.92102,5.92102,15000000.0
2009-03-03 02:23:00,5.92148,5.92238,5.9212,5.92187,16000000.0
2009-03-03 02:24:00,5.92245,5.92318,5.92134,5.92228,12000000.0
2009-03-03 02:25:00,5.92228,5.92277,5.92141,5.92177,18000000.0
2009-03-03 02:26:00,5.9224,5.9224,5.92104,5.92121,8000000.0
2009-03-03 02:27:00,5.92207,5.92282,5.92175,5.92189,12000000.0
2009-03-03 02:28:00,5.92173,5.92277,5.92125,5.92277,15000000.0
2009-03-03 02:29:00,5.92222,5.92498,5.92222,5.92353,15000000.0
2009-03-03 02:30:00,5.92309,5.9241,5.92096,5.92174,19000000.0
2009-03-03 02:31:00,5.92163,5.9231,5.92029,5.92236,13000000.0
2009-03-03 02:32:00,5.923,5.92443,5.92223,5.92378,17000000.0
2009-03-03 02:33:00,5.92342,5.92342,5.92154,5.92311,10000000.0
2009-03-03 02:34:00,5.92179,5.92338,5.92179,5.92287,11000000.0
2009-03-03 02:35:00,5.92372,5.92372,5.92213,5.92327,14000000.0
2009-03-03 02:36:00,5.92303,5.92351,5.92275,5.92329,13000000.0
2009-03-03 02:37:00,5.92341,5.92425,5.92294,5.92425,9000000.0
2009-03-03 02:38:00,5.92468,5.92544,5.92316,5.92316,12000000.0
2009-03-03 02:39:00,5.92391,5.9263,5.92382,5.92531,11000000.0
2009-03-03 02:40:00,5.92681,5.9269,5.92507,5.92654,19000000.0
2009-03-03 02:41:00,5.92679,5.9269,5.92556,5.92587,12000000.0
2009-03-03 02:42:00,5.92558,5.92618,5.92415,5.92573,11000000.0
2009-03-03 02:43:00,5.92458,5.92569,5.92377,5.92461,12000000.0
2009-03-03 02:44:00,5.92575,5.92665,5.92575,5.92631,9000000.0
2009-03-03 02:45:00,5.927,5.927,5.92401,5.92495,13000000.0
2009-03-03 02:46:00,5.92337,5.92551,5.92337,5.92488,11000000.0
2009-03-03 02:47:00,5.92412,5.92499,5.92374,5.92449,10000000.0
2009-03-03 02:48:00,5.92441,5.92583,5.9242,5.92431,11000000.0
2009-03-03 02:49:00,5.92586,5.92591,5.92363,5.92403,10000000.0
2009-03-03 02:50:00,5.92466,5.92533,5.92392,5.92501,17000000.0
2009-03-03 02:51:00,5.92498,5.9253,5.92192,5.9223,15000000.0
2009-03-03 02:52:00,5.92338,5.92352,5.92143,5.92143,13000000.0
2009-03-03 02:53:00,5.92381,5.92381,5.92236,5.92236,12000000.0
2009-03-03 02:54:00,5.92362,5.92362,5.92117,5.92258,13000000.0
2009-03-03 02:55:00,5.92111,5.92257,5.92056,5.92163,13000000.0
2009-03-03 02:56:00,5.92249,5.92484,5.92249,5.92433,13000000.0
2009-03-03 02:57:00,5.92473,5.92474,5.92324,5.92383,10000000.0
2009-03-03 02:58:00,5.92409,5.92409,5.92132,5.92171,15000000.0
2009-03-03 02:59:00,5.92156,5.92265,5.92126,5.92135,12000000.0
2009-03-03 03:00:00,5.92234,5.92332,5.92126,5.92157,17000000.0
2009-03-03 03:01:00,5.92057,5.92169,5.91936,5.92068,9000000.0
2009-03-03 03:02:00,5.91989,5.92108,5.91842,5.91884,15000000.0
2009-03-03 03:03:00,5.92,5.92,5.9175,5.9175,14000000.0
2009-03-03 03:04:00,5.91847,5.91885,5.91762,5.9186,11000000.0
2009-03-03 03:05:00,5.91836,5.92151,5.91836,5.92134,12000000.0
2009-03-03 03:06:00,5.92081,5.92119,5.91971,5.92078,12000000.0
2009-03-03 03:07:00,5.92062,5.92093,5.91907,5.91952,18000000.0
2009-03-03 03:08:00,5.9189,5.91962,5.91842,5.91895,9000000.0
2009-03-03 03:09:00,5.91979,5.91986,5.9181,5.91866,9000000.0
2009-03-03 03:10:00,5.91961,5.91961,5.9184,5.9185,11000000.0
2009-03-03 03:11:00,5.91925,5.92024,5.91883,5.91883,16000000.0
2009-03-03 03:12:00,5.91949,5.91949,5.91858,5.91888,8000000.0
2009-03-03 03:13:00,5.91829,5.91917,5.91804,5.91876,12000000.0
2009-03-03 03:14:00,5.91857,5.91983,5.91818,5.9187,16000000.0
2009-03-03 03:15:00,5.91831,5.91844,5.91759,5.91835,10000000.0
2009-03-03 03:16:00,5.91805,5.91805,5.91631,5.91631,16000000.0
2009-03-03 03:17:00,5.9183,5.9183,5.91549,5.91549,16000000.0
2009-03-03 03:18:00,5.91739,5.91754,5.9158,5.91626,9000000.0
2009-03-03 03:19:00,5.91736,5.91736,5.91591,5.91664,10000000.0
2009-03-03 03:20:00,5.91728,5.91901,5.91614,5.91901,20000000.0
2009-03-03 03:21:00,5.91964,5.92144,5.91875,5.92027,18000000.0
2009-03-03 03:22:00,5.92054,5.92054,5.91817,5.91822,15000000.0
2009-03-03 03:23:00,5.91924,5.91924,5.91745,5.91759,15000000.0
2009-03-03 03:24:00,5.91844,5.91972,5.91799,5.91904,12000000.0
2009-03-03 03:25:00,5.9177,5.91929,5.9177,5.91812,15000000.0
2009-03-03 03:26:00,5.91872,5.91927,5.91775,5.91927,19000000.0
2009-03-03 03:27:00,5.91892,5.91892,5.91734,5.91734,8000000.0
2009-03-03 03:28:00,5.9176,5.91817,5.91646,5.91817,13000000.0
2009-03-03 03:29:00,5.91754,5.91814,5.91717,5.9177,9000000.0
2009-03-03 03:30:00,5.91865,5.91959,5.91791,5.91902,17000000.0
2009-03-03 03:31:00,5.91915,5.92009,5.91914,5.91967,7000000.0
2009-03-03 03:32:00,5.92051,5.921,5.91905,5.921,15000000.0
2009-03-03 03:33:00,5.92061,5.92092,5.91905,5.92005,14000000.0
2009-03-03 03:34:00,5.92029,5.92059,5.91914,5.91981,13000000.0
2009-03-03 03:35:00,5.91957,5.91979,5.91818,5.91979,9000000.0
2009-03-03 03:36:00,5.9187,5.9187,5.91647,5.91732,13000000.0
2009-03-03 03:37:00,5.91877,5.91997,5.91825,5.91958,13000000.0
2009-03-03 03:38:00,5.91906,5.92052,5.91906,5.92009,14000000.0
2009-03-03 03:39:00,5.92094,5.92137,5.91942,5.92003,11000000.0
2009-03-03 03:40:00,5.92027,5.92119,5.91925,5.91957,12000000.0
2009-03-03 03:41:00,5.92001,5.92066,5.91816,5.91948,19000000.0
2009-03-03 03:42:00,5.91787,5.9187,5.91756,5.91799,10000000.0
2009-03-03 03:43:00,5.91813,5.91906,5.91813,5.91867,12000000.0
2009-03-03 03:44:00,5.91919,5.91919,5.91644,5.91775,12000000.0
2009-03-03 03:45:00,5.91735,5.91735,5.91498,5.91631,14000000.0
2009-03-03 03:46:00,5.91622,5.91622,5.9141,5.91524,13000000.0
2009-03-03 03:47:00,5.91419,5.9152,5.91344,5.9152,9000000.0
2009-03-03 03:48:00,5.9154,5.9155,5.91458,5.91469,8000000.0
2009-03-03 03:49:00,5.91399,5.91496,5.9129,5.91392,19000000.0
2009-03-03 03:50:00,5.91485,5.91559,5.91368,5.9149,12000000.0
2009-03-03 03:51:00,5.91741,5.918,5.91644,5.91651,15000000.0
2009-03-03 03:52:00,5.9167,5.91705,5.9149,5.91673,11000000.0
2009-03-03 03:53:00,5.91552,5.91692,5.91552,5.9159,12000000.0
2009-03-03 03:54:00,5.91618,5.91668,5.91514,5.91608,12000000.0
2009-03-03 03:55:00,5.91575,5.91683,5.91502,5.91591,12000000.0
2009-03-03 03:56:00,5.91587,5.91661,5.91528,5.91594,14000000.0
2009-03-03 03:57:00,5.91663,5.91663,5.91492,5.91615,15000000.0
2009-03-03 03:58:00,5.91633,5.91633,5.9154,5.91588,12000000.0
2009-03-03 03:59:00,5.91634,5.91647,5.9142,5.91616,17000000.0
2009-03-03 04:00:00,5.91623,5.91638,5.91466,5.91516,14000000.0
2009-03-03 04:01:00,5.91608,5.91608,5.91243,5.91381,13000000.0
2009-03-03 04:02:00,5.91266,5.91384,5.91228,5.91228,16000000.0
2009-03-03 04:03:00,5.9138,5.9138,5.91065,5.91089,14000000.0
2009-03-03 04:04:00,5.91225,5.91372,5.91154,5.91372,19000000.0
2009-03-03 04:05:00,5.91395,5.91395,5.91209,5.91306,12000000.0
2009-03-03 04:06:00,5.91292,5.91293,5.91083,5.91182,18000000.0
2009-03-03 04:07:00,5.91201,5.91294,5.91153,5.91287,16000000.0
2009-03-03 04:08:00,5.91224,5.91343,5.91212,5.91272,8000000.0
2009-03-03 04:09:00,5.9139,5.9139,5.91231,5.91315,13000000.0
2009-03-03 04:10:00,5.91302,5.91448,5.91265,5.91448,14000000.0
2009-03-03 04:11:00,5.91289,5.91429,5.91256,5.91285,18000000.0
2009-03-03 04:12:00,5.91288,5.91348,5.91251,5.91308,10000000.0
2009-03-03 04:13:00,5.91257,5.91257,5.91063,5.91082,14000000.0
2009-03-03 04:14:00,5.90997,5.91379,5.90997,5.91349,20000000.0
2009-03-03 04:15:00,5.91349,5.91458,5.91333,5.91389,14000000.0
2009-03-03 04:16:00,5.9145,5.91561,5.91371,5.91452,15000000.0
2009-03-03 04:17:00,5.91337,5.915,5.91337,5.91382,22000000.0
2009-03-03 04:18:00,5.91561,5.91613,5.91416,5.91613,17000000.0
2009-03-03 04:19:00,5.9151,5.91668,5.91445,5.91486,12000000.0
2009-03-03 04:20:00,5.91417,5.91484,5.91104,5.91349,17000000.0
2009-03-03 04:21:00,5.91433,5.91445,5.91287,5.91322,13000000.0
2009-03-03 04:22:00,5.91366,5.91487,5.91274,5.91372,14000000.0
2009-03-03 04:23:00,5.91418,5.91447,5.91335,5.91406,9000000.0
2009-03-03 04:24:00,5.91394,5.91483,5.91337,5.91337,9000000.0
2009-03-03 04:25:00,5.915,5.91523,5.91354,5.91367,13000000.0
2009-03-03 04:26:00,5.91421,5.9145,5.91229,5.91249,12000000.0
2009-03-03 04:27:00,5.91246,5.91327,5.91158,5.91245,16000000.0
2009-03-03 04:28:00,5.91381,5.91381,5.91148,5.91212,11000000.0
2009-03-03 04:29:00,5.91147,5.91173,5.90851,5.90996,20000000.0
2009-03-03 04:30:00,5.90814,5.91002,5.90814,5.90871,16000000.0
2009-03-03 04:31:00,5.90989,5.91089,5.90941,5.91047,12000000.0
2009-03-03 04:32:00,5.91088,5.91203,5.91033,5.91203,11000000.0
2009-03-03 04:33:00,5.91233,5.91238,5.91081,5.91153,14000000.0
2009-03-03 04:34:00,5.91135,5.91135,5.90922,5.90949,11000000.0
2009-03-03 04:35:00,5.90881,5.90937,5.90684,5.9077,14000000.0
2009-03-03 04:36:00,5.90878,5.90878,5.90704,5.90745,11000000.0
2009-03-03 04:37:00,5.90791,5.90874,5.9067,5.9078,15000000.0
2009-03-03 04:38:00,5.90705,5.90861,5.90692,5.90817,7000000.0
2009-03-03 04:39:00,5.90807,5.90975,5.90788,5.90788,19000000.0
2009-03-03 04:40:00,5.90986,5.9099,5.90802,5.9097,14000000.0
2009-03-03 04:41:00,5.90926,5.91009,5.90903,5.91009,12000000.0
2009-03-03 04:42:00,5.91072,5.91145,5.90904,5.91119,11000000.0
2009-03-03 04:43:00,5.91211,5.91211,5.91038,5.91164,15000000.0
2009-03-03 04:44:00,5.91203,5.91203,5.90901,5.90919,13000000.0
2009-03-03 04:45:00,5.91034,5.91034,5.90882,5.91027,19000000.0
2009-03-03 04:46:00,5.91055,5.91055,5.90774,5.90897,14000000.0
2009-03-03 04:47:00,5.90773,5.9091,5.90744,5.90785,7000000.0
2009-03-03 04:48:00,5.90836,5.90836,5.90649,5.90767,14000000.0
2009-03-03 04:49:00,5.90874,5.90974,5.90752,5.90842,12000000.0
2009-03-03 04:50:00,5.91052,5.91091,5.90927,5.9094,9000000.0
2009-03-03 04:51:00,5.90871,5.9101,5.90803,5.90931,16000000.0
2009-03-03 04:52:00,5.90996,5.91027,5.90829,5.90872,14000000.0
2009-03-03 04:53:00,5.90771,5.9083,5.90709,5.9082,12000000.0
2009-03-03 04:54:00,5.90833,5.90853,5.90607,5.90678,9000000.0
2009-03-03 04:55:00,5.90743,5.909,5.90707,5.909,19000000.0
2009-03-03 04:56:00,5.90751,5.909,5.90712,5.90712,17000000.0
2009-03-03 04:57:00,5.90588,5.90797,5.90588,5.90691,15000000.0
2009-03-03 04:58:00,5.90806,5.90806,5.90702,5.90781,7000000.0
2009-03-03 04:59:00,5.90736,5.90801,5.90668,5.90777,10000000.0
2009-03-03 05:00:00,5.90805,5.90915,5.9073,5.90813,19000000.0
2009-03-03 05:01:00,5.91013,5.91013,5.90823,5.90863,8000000.0
2009-03-03 05:02:00,5.90951,5.90973,5.90849,5.90973,8000000.0
2009-03-03 05:03:00,5.90957,5.90997,5.90838,5.9096,13000000.0
2009-03-03 05:04:00,5.90881,5.91013,5.90881,5.90922,16000000.0
2009-03-03 05:05:00,5.90921,5.91044,5.90861,5.90948,17000000.0
2009-03-03 05:06:00,5.90869,5.91005,5.90869,5.90879,15000000.0
2009-03-03 05:07:00,5.91037,5.91047,5.90882,5.90882,9000000.0
2009-03-03 05:08:00,5.90976,5.91151,5.90921,5.90921,14000000.0
2009-03-03 05:09:00,5.91069,5.9109,5.90903,5.91077,15000000.0
2009-03-03 05:10:00,5.90975,5.91108,5.90966,5.90966,13000000.0
2009-03-03 05:11:00,5.90988,5.90994,5.90852,5.90994,13000000.0
2009-03-03 05:12:00,5.9093,5.91081,5.90821,5.91069,15000000.0
2009-03-03 05:13:00,5.90988,5.91077,5.90931,5.91001,14000000.0
2009-03-03 05:14:00,5.91017,5.91044,5.90895,5.90919,13000000.0
2009-03-03 05:15:00,5.91012,5.91176,5.9094,5.9094,15000000.0
2009-03-03 05:16:00,5.90992,5.9112,5.90971,5.90988,12000000.0
2009-03-03 05:17:00,5.90953,5.9109,5.90886,5.90912,13000000.0
2009-03-03 05:18:00,5.90983,5.91009,5.90894,5.90894,14000000.0
2009-03-03 05:19:00,5.90947,5.90978,5.90833,5.90833,9000000.0
2009-03-03 05:20:00,5.90943,5.9101,5.90791,5.90894,12000000.0
2009-03-03 05:21:00,5.91009,5.91009,5.90863,5.90863,9000000.0
2009-03-03 05:22:00,5.90889,5.90964,5.90871,5.90906,13000000.0
2009-03-03 05:23:00,5.90979,5.91013,5.90707,5.90707,9000000.0
2009-03-03 05:24:00,5.90783,5.90893,5.90726,5.90815,13000000.0
2009-03-03 05:25:00,5.90854,5.90999,5.90854,5.90913,10000000.0
2009-03-03 05:26:00,5.90958,5.90992,5.90875,5.90921,11000000.0
2009-03-03 05:27:00,5.90807,5.90989,5.90716,5.90716,20000000.0
2009-03-03 05:28:00,5.90871,5.90871,5.90733,5.90863,11000000.0
2009-03-03 05:29:00,5.90732,5.90781,5.90688,5.90736,8000000.0
2009-03-03 05:30:00,5.90684,5.90705,5.90325,5.90334,13000000.0
2009-03-03 05:31:00,5.90213,5.9027,5.8979,5.89885,12000000.0
2009-03-03 05:32:00,5.8994,5.90118,5.89836,5.90031,14000000.0
2009-03-03 05:33:00,5.89986,5.90031,5.8986,5.89992,10000000.0
2009-03-03 05:34:00,5.8992,5.90297,5.8992,5.90072,14000000.0
2009-03-03 05:35:00,5.90278,5.90441,5.90107,5.90339,16000000.0
2009-03-03 05:36:00,5.90358,5.90372,5.90229,5.90244,11000000.0
2009-03-03 05:37:00,5.90251,5.90251,5.89893,5.90091,14000000.0
2009-03-03 05:38:00,5.90101,5.90245,5.90098,5.9019,12000000.0
2009-03-03 05:39:00,5.90156,5.90235,5.90054,5.90153,16000000.0
2009-03-03 05:40:00,5.8996,5.90016,5.89774,5.89938,15000000.0
2009-03-03 05:41:00,5.89897,5.90017,5.89858,5.90002,11000000.0
2009-03-03 05:42:00,5.90098,5.90175,5.8996,5.90126,20000000.0
2009-03-03 05:43:00,5.90027,5.90027,5.89747,5.89767,13000000.0
2009-03-03 05:44:00,5.89756,5.89756,5.89602,5.89742,10000000.0
2009-03-03 05:45:00,5.89817,5.90053,5.8976,5.89767,9000000.0
2009-03-03 05:46:00,5.89825,5.9014,5.8975,5.89977,24000000.0
2009-03-03 05:47:00,5.89962,5.90137,5.89861,5.90137,16000000.0
2009-03-03 05:48:00,5.90123,5.90123,5.89981,5.9001,8000000.0
2009-03-03 05:49:00,5.90058,5.9013,5.89988,5.90038,7000000.0
2009-03-03 05:50:00,5.90161,5.90161,5.89925,5.89925,11000000.0
2009-03-03 05:51:00,5.90013,5.90032,5.89866,5.89977,18000000.0
2009-03-03 05:52:00,5.89917,5.90003,5.89796,5.89857,9000000.0
2009-03-03 05:53:00,5.89648,5.89665,5.89229,5.89264,15000000.0
2009-03-03 05:54:00,5.89218,5.89218,5.89043,5.89214,14000000.0
2009-03-03 05:55:00,5.89119,5.89119,5.88915,5.88999,15000000.0
2009-03-03 05:56:00,5.89124,5.89214,5.88985,5.89082,23000000.0
2009-03-03 05:57:00,5.89102,5.89256,5.89053,5.89208,17000000.0
2009-03-03 05:58:00,5.89236,5.89247,5.89154,5.89215,11000000.0
2009-03-03 05:59:00,5.89294,5.8957,5.89294,5.89509,13000000.0
2009-03-03 06:00:00,5.89617,5.89767,5.89595,5.89609,18000000.0
2009-03-03 06:01:00,5.89724,5.89741,5.89407,5.89486,9000000.0
2009-03-03 06:02:00,5.89333,5.89415,5.89177,5.89177,16000000.0
2009-03-03 06:03:00,5.89243,5.89592,5.89234,5.89527,12000000.0
2009-03-03 06:04:00,5.89516,5.89569,5.89398,5.89493,17000000.0
2009-03-03 06:05:00,5.89438,5.8944,5.89301,5.89305,11000000.0
2009-03-03 06:06:00,5.8933,5.8933,5.89094,5.8917,14000000.0
2009-03-03 06:07:00,5.89083,5.89439,5.89065,5.89439,13000000.0
2009-03-03 06:08:00,5.89336,5.89655,5.89288,5.89625,13000000.0
2009-03-03 06:09:00,5.89438,5.89614,5.89375,5.8957,11000000.0
2009-03-03 06:10:00,5.89355,5.89597,5.89355,5.89498,8000000.0
2009-03-03 06:11:00,5.89561,5.89603,5.89417,5.89445,17000000.0
2009-03-03 06:12:00,5.89607,5.89709,5.89505,5.89642,13000000.0
2009-03-03 06:13:00,5.8967,5.89849,5.89576,5.89676,13000000.0
2009-03-03 06:14:00,5.89853,5.89978,5.89838,5.89917,11000000.0
2009-03-03 06:15:00,5.89838,5.8994,5.89737,5.89757,16000000.0
2009-03-03 06:16:00,5.89904,5.90074,5.89844,5.89955,13000000.0
2009-03-03 06:17:00,5.89952,5.89952,5.89551,5.89775,18000000.0
2009-03-03 06:18:00,5.89711,5.89799,5.897,5.89774,11000000.0
2009-03-03 06:19:00,5.89916,5.89956,5.89807,5.89921,7000000.0
2009-03-03 06:20:00,5.89948,5.89966,5.89806,5.89921,17000000.0
2009-03-03 06:21:00,5.89985,5.89985,5.89828,5.89839,13000000.0
2009-03-03 06:22:00,5.89775,5.89827,5.89651,5.89711,19000000.0
2009-03-03 06:23:00,5.8964,5.8969,5.89513,5.89668,19000000.0
2009-03-03 06:24:00,5.89644,5.89644,5.89459,5.89559,20000000.0
2009-03-03 06:25:00,5.89578,5.89741,5.8956,5.89705,8000000.0
2009-03-03 06:26:00,5.89866,5.89866,5.89598,5.89739,19000000.0
2009-03-03 06:27:00,5.8964,5.8982,5.8961,5.8982,12000000.0
2009-03-03 06:28:00,5.89709,5.89947,5.89709,5.898,10000000.0
2009-03-03 06:29:00,5.89803,5.90004,5.89803,5.90004,10000000.0
2009-03-03 06:30:00,5.89898,5.9003,5.89828,5.8996,12000000.0
2009-03-03 06:31:00,5.89943,5.90029,5.89851,5.89903,15000000.0
2009-03-03 06:32:00,5.89928,5.89946,5.89759,5.89761,11000000.0
2009-03-03 06:33:00,5.89888,5.90055,5.89888,5.90023,13000000.0
2009-03-03 06:34:00,5.89904,5.90091,5.89904,5.90029,7000000.0
2009-03-03 06:35:00,5.89972,5.90009,5.89959,5.89959,11000000.0
2009-03-03 06:36:00,5.89979,5.90079,5.89967,5.90025,7000000.0
2009-03-03 06:37:00,5.90046,5.90233,5.90046,5.90131,9000000.0
2009-03-03 06:38:00,5.90185,5.90208,5.90108,5.90139,11000000.0
2009-03-03 06:39:00,5.90075,5.90078,5.89903,5.90015,14000000.0
2009-03-03 06:40:00,5.90048,5.90048,5.89895,5.89925,12000000.0
2009-03-03 06:41:00,5.89952,5.89988,5.89739,5.89947,17000000.0
2009-03-03 06:42:00,5.89864,5.89907,5.89588,5.89675,13000000.0
2009-03-03 06:43:00,5.89514,5.89775,5.89514,5.89538,11000000.0
2009-03-03 06:44:00,5.89611,5.89611,5.89388,5.89499,15000000.0
2009-03-03 06:45:00,5.89611,5.89688,5.896,5.89671,10000000.0
2009-03-03 06:46:00,5.89726,5.89931,5.89726,5.89785,14000000.0
2009-03-03 06:47:00,5.89921,5.89921,5.89757,5.89807,10000000.0
2009-03-03 06:48:00,5.89967,5.90035,5.89904,5.89971,13000000.0
2009-03-03 06:49:00,5.9002,5.90052,5.89908,5.90052,15000000.0
2009-03-03 06:50:00,5.89952,5.90064,5.89896,5.90018,16000000.0
2009-03-03 06:51:00,5.90013,5.9008,5.899,5.90014,14000000.0
2009-03-03 06:52:00,5.90106,5.90106,5.89967,5.9,10000000.0
2009-03-03 06:53:00,5.90042,5.90073,5.89923,5.90027,12000000.0
2009-03-03 06:54:00,5.90045,5.90052,5.89917,5.9005,14000000.0
2009-03-03 06:55:00,5.90035,5.90066,5.89844,5.90017,18000000.0
2009-03-03 06:56:00,5.89949,5.89949,5.89605,5.89704,19000000.0
2009-03-03 06:57:00,5.89838,5.8987,5.8976,5.89855,8000000.0
2009-03-03 06:58:00,5.89843,5.89961,5.89818,5.89945,10000000.0
2009-03-03 06:59:00,5.89832,5.89992,5.89832,5.89992,17000000.0
2009-03-03 07:00:00,5.8985,5.89961,5.8985,5.89961,11000000.0
2009-03-03 07:01:00,5.89994,5.90096,5.8991,5.89957,11000000.0
2009-03-03 07:02:00,5.9008,5.9008,5.89956,5.89956,13000000.0
2009-03-03 07:03:00,5.90031,5.90054,5.89936,5.89987,12000000.0
2009-03-03 07:04:00,5.90123,5.9014,5.89979,5.89979,18000000.0
2009-03-03 07:05:00,5.90104,5.90208,5.90036,5.90062,12000000.0
2009-03-03 07:06:00,5.90107,5.90133,5.89951,5.90031,15000000.0
2009-03-03 07:07:00,5.90093,5.90093,5.89891,5.89958,11000000.0
2009-03-03 07:08:00,5.89976,5.90068,5.89947,5.89962,9000000.0
2009-03-03 07:09:00,5.90087,5.9011,5.89922,5.89955,15000000.0
2009-03-03 07:10:00,5.89999,5.90024,5.89869,5.8993,19000000.0
2009-03-03 07:11:00,5.89788,5.89902,5.89733,5.89765,9000000.0
2009-03-03 07:12:00,5.89703,5.89765,5.89583,5.89607,12000000.0
2009-03-03 07:13:00,5.89657,5.89724,5.89588,5.89658,19000000.0
2009-03-03 07:14:00,5.89657,5.89701,5.89564,5.89564,8000000.0
2009-03-03 07:15:00,5.89644,5.8965,5.8949,5.8949,16000000.0
2009-03-03 07:16:00,5.8947,5.89519,5.89393,5.89415,18000000.0
2009-03-03 07:17:00,5.89491,5.897,5.89413,5.89482,22000000.0
2009-03-03 07:18:00,5.89668,5.89692,5.89478,5.8954,16000000.0
2009-03-03 07:19:00,5.89504,5.89675,5.89478,5.89517,17000000.0
2009-03-03 07:20:00,5.89615,5.89644,5.895,5.89576,14000000.0
2009-03-03 07:21:00,5.89667,5.8979,5.89562,5.89702,16000000.0
2009-03-03 07:22:00,5.89628,5.89737,5.89547,5.8959,14000000.0
2009-03-03 07:23:00,5.89574,5.89696,5.89514,5.89593,17000000.0
2009-03-03 07:24:00,5.89517,5.89645,5.89517,5.89563,9000000.0
2009-03-03 07:25:00,5.89569,5.89659,5.89507,5.89647,13000000.0
2009-03-03 07:26:00,5.89598,5.89651,5.89495,5.89577,13000000.0
2009-03-03 07:27:00,5.89468,5.89562,5.89456,5.89461,7000000.0
2009-03-03 07:28:00,5.89481,5.89516,5.89382,5.89414,18000000.0
2009-03-03 07:29:00,5.89479,5.89594,5.8946,5.89504,8000000.0
2009-03-03 07:30:00,5.89603,5.89663,5.89489,5.89663,16000000.0
2009-03-03 07:31:00,5.89762,5.89816,5.89591,5.89591,15000000.0
2009-03-03 07:32:00,5.8967,5.89847,5.89594,5.89847,13000000.0
2009-03-03 07:33:00,5.89741,5.89816,5.89661,5.8976,8000000.0
2009-03-03 07:34:00,5.897,5.89747,5.89616,5.89619,11000000.0
2009-03-03 07:35:00,5.89716,5.89813,5.89561,5.89611,16000000.0
2009-03-03 07:36:00,5.89686,5.8974,5.89637,5.89677,11000000.0
2009-03-03 07:37:00,5.89686,5.89724,5.89514,5.89593,17000000.0
2009-03-03 07:38:00,5.89615,5.89674,5.89527,5.89527,9000000.0
2009-03-03 07:39:00,5.89564,5.89638,5.89512,5.89638,12000000.0
2009-03-03 07:40:00,5.89617,5.89658,5.89493,5.89615,14000000.0
2009-03-03 07:41:00,5.89603,5.8971,5.89528,5.89672,14000000.0
2009-03-03 07:42:00,5.89744,5.89803,5.89632,5.89803,8000000.0
2009-03-03 07:43:00,5.89763,5.89767,5.89645,5.89702,15000000.0
2009-03-03 07:44:00,5.89812,5.89824,5.89682,5.89823,13000000.0
2009-03-03 07:45:00,5.89798,5.89798,5.8952,5.89579,19000000.0
2009-03-03 07:46:00,5.89648,5.89691,5.89594,5.89635,11000000.0
2009-03-03 07:47:00,5.89688,5.89757,5.89547,5.89757,16000000.0
2009-03-03 07:48:00,5.89625,5.89741,5.89625,5.89679,9000000.0
2009-03-03 07:49:00,5.89582,5.897,5.89518,5.897,11000000.0
2009-03-03 07:50:00,5.89649,5.89719,5.89584,5.89675,11000000.0
2009-03-03 07:51:00,5.89658,5.89662,5.8953,5.89652,13000000.0
2009-03-03 07:52:00,5.89668,5.89668,5.89452,5.8956,14000000.0
2009-03-03 07:53:00,5.89556,5.8957,5.89408,5.89482,10000000.0
2009-03-03 07:54:00,5.89498,5.89596,5.89435,5.89513,17000000.0
2009-03-03 07:55:00,5.89448,5.89639,5.8943,5.89556,10000000.0
2009-03-03 07:56:00,5.89592,5.8963,5.89549,5.89592,11000000.0
2009-03-03 07:57:00,5.89495,5.89569,5.89375,5.89569,11000000.0
2009-03-03 07:58:00,5.89513,5.89619,5.89462,5.89494,24000000.0
2009-03-03 07:59:00,5.89626,5.89639,5.89474,5.89621,11000000.0
2009-03-03 08:00:00,5.89503,5.8959,5.89363,5.89444,14000000.0
2009-03-03 08:01:00,5.89534,5.89534,5.89393,5.89428,15000000.0
2009-03-03 08:02:00,5.8941,5.89543,5.89381,5.89488,16000000.0
2009-03-03 08:03:00,5.89376,5.89491,5.89349,5.89349,10000000.0
2009-03-03 08:04:00,5.89473,5.89473,5.89153,5.89216,13000000.0
2009-03-03 08:05:00,5.89035,5.8922,5.88949,5.89125,18000000.0
2009-03-03 08:06:00,5.89035,5.89035,5.88683,5.88834,14000000.0
2009-03-03 08:07:00,5.8892,5.8892,5.88566,5.88673,11000000.0
2009-03-03 08:08:00,5.88614,5.88706,5.88518,5.88691,19000000.0
2009-03-03 08:09:00,5.88709,5.88807,5.8861,5.88807,9000000.0
2009-03-03 08:10:00,5.8883,5.88889,5.88763,5.88789,8000000.0
2009-03-03 08:11:00,5.88886,5.89071,5.88765,5.88954,16000000.0
2009-03-03 08:12:00,5.89006,5.89006,5.88792,5.88805,16000000.0
2009-03-03 08:13:00,5.88822,5.88833,5.88532,5.88537,15000000.0
2009-03-03 08:14:00,5.88572,5.88572,5.88166,5.88202,15000000.0
2009-03-03 08:15:00,5.88159,5.88159,5.87775,5.87868,14000000.0
2009-03-03 08:16:00,5.87767,5.87903,5.87647,5.87869,14000000.0
2009-03-03 08:17:00,5.87865,5.87865,5.8757,5.87604,15000000.0
2009-03-03 08:18:00,5.87636,5.87636,5.87227,5.87288,11000000.0
2009-03-03 08:19:00,5.87441,5.87605,5.87328,5.8755,16000000.0
2009-03-03 08:20:00,5.87569,5.87824,5.87501,5.87753,17000000.0
2009-03-03 08:21:00,5.87656,5.87813,5.87617,5.87733,15000000.0
2009-03-03 08:22:00,5.87565,5.87715,5.87565,5.87672,8000000.0
2009-03-03 08:23:00,5.8781,5.87885,5.87625,5.87885,15000000.0
2009-03-03 08:24:00,5.87874,5.87926,5.87764,5.87926,8000000.0
2009-03-03 08:25:00,5.88011,5.88062,5.87817,5.88003,17000000.0
2009-03-03 08:26:00,5.88044,5.88052,5.87845,5.87938,14000000.0
2009-03-03 08:27:00,5.87986,5.87986,5.8782,5.87877,9000000.0
2009-03-03 08:28:00,5.88023,5.88192,5.87838,5.88192,11000000.0
2009-03-03 08:29:00,5.88274,5.88286,5.88066,5.88066,15000000.0
2009-03-03 08:30:00,5.88192,5.88332,5.88142,5.88308,10000000.0
2009-03-03 08:31:00,5.88254,5.88386,5.88195,5.88386,17000000.0
2009-03-03 08:32:00,5.88394,5.88401,5.88267,5.88284,20000000.0
2009-03-03 08:33:00,5.8849,5.88566,5.88348,5.88466,7000000.0
2009-03-03 08:34:00,5.88599,5.88599,5.88399,5.88399,8000000.0
2009-03-03 08:35:00,5.88514,5.88517,5.88222,5.88222,19000000.0
2009-03-03 08:36:00,5.88511,5.88635,5.88379,5.88379,14000000.0
2009-03-03 08:37:00,5.88549,5.88549,5.88369,5.88439,12000000.0
2009-03-03 08:38:00,5.88387,5.8859,5.88281,5.8859,13000000.0
2009-03-03 08:39:00,5.88645,5.88741,5.8847,5.88566,14000000.0
2009-03-03 08:40:00,5.88691,5.88703,5.88547,5.88702,12000000.0
2009-03-03 08:41:00,5.88711,5.88711,5.8853,5.88625,11000000.0
2009-03-03 08:42:00,5.88639,5.88758,5.88524,5.886,18000000.0
2009-03-03 08:43:00,5.88687,5.88687,5.88438,5.88541,8000000.0
2009-03-03 08:44:00,5.88564,5.88564,5.88345,5.88385,12000000.0
2009-03-03 08:45:00,5.88486,5.88601,5.88438,5.88546,20000000.0
2009-03-03 08:46:00,5.88363,5.88584,5.88363,5.88559,10000000.0
2009-03-03 08:47:00,5.88657,5.8873,5.8856,5.88628,13000000.0
2009-03-03 08:48:00,5.88552,5.88627,5.88437,5.88591,16000000.0
2009-03-03 08:49:00,5.8862,5.8862,5.88428,5.88494,9000000.0
2009-03-03 08:50:00,5.88484,5.88486,5.8825,5.88326,17000000.0
2009-03-03 08:51:00,5.88291,5.88487,5.88291,5.88461,8000000.0
2009-03-03 08:52:00,5.88452,5.88452,5.88236,5.88347,20000000.0
2009-03-03 08:53:00,5.88473,5.88517,5.88323,5.88512,16000000.0
2009-03-03 08:54:00,5.88327,5.88394,5.88062,5.88164,15000000.0
2009-03-03 08:55:00,5.88161,5.88164,5.88011,5.88103,12000000.0
2009-03-03 08:56:00,5.88051,5.88119,5.87935,5.88119,14000000.0
2009-03-03 08:57:00,5.88209,5.88418,5.88127,5.88386,14000000.0
2009-03-03 08:58:00,5.88443,5.88443,5.88114,5.88358,15000000.0
2009-03-03 08:59:00,5.88269,5.88409,5.88237,5.88381,15000000.0
2009-03-03 09:00:00,5.88523,5.88615,5.88405,5.88615,14000000.0
2009-03-03 09:01:00,5.88631,5.88631,5.88344,5.884,14000000.0
2009-03-03 09:02:00,5.88251,5.88369,5.88119,5.88192,17000000.0
2009-03-03 09:03:00,5.88103,5.8811,5.87919,5.88057,16000000.0
2009-03-03 09:04:00,5.88051,5.88125,5.87985,5.87985,10000000.0
2009-03-03 09:05:00,5.88073,5.88073,5.87834,5.8789,14000000.0
2009-03-03 09:06:00,5.87855,5.87855,5.87439,5.87682,14000000.0
2009-03-03 09:07:00,5.87684,5.87811,5.87642,5.8777,9000000.0
2009-03-03 09:08:00,5.87926,5.87926,5.87671,5.87671,17000000.0
2009-03-03 09:09:00,5.87729,5.87752,5.87597,5.87598,9000000.0
2009-03-03 09:10:00,5.87821,5.8792,5.87683,5.87824,12000000.0
2009-03-03 09:11:00,5.87877,5.8788,5.87756,5.87805,15000000.0
2009-03-03 09:12:00,5.87832,5.87875,5.87699,5.87748,14000000.0
2009-03-03 09:13:00,5.87724,5.87797,5.87591,5.87744,12000000.0
2009-03-03 09:14:00,5.87929,5.88117,5.87801,5.88117,13000000.0
2009-03-03 09:15:00,5.88037,5.88265,5.88037,5.88197,13000000.0
2009-03-03 09:16:00,5.88112,5.88123,5.87902,5.87955,10000000.0
2009-03-03 09:17:00,5.87921,5.88002,5.87741,5.87828,14000000.0
2009-03-03 09:18:00,5.87662,5.87886,5.87662,5.87792,16000000.0
2009-03-03 09:19:00,5.8788,5.88046,5.87849,5.87915,14000000.0
2009-03-03 09:20:00,5.8789,5.88084,5.87828,5.88084,11000000.0
2009-03-03 09:21:00,5.88049,5.88092,5.87992,5.88017,11000000.0
2009-03-03 09:22:00,5.88099,5.88113,5.87974,5.88023,18000000.0
2009-03-03 09:23:00,5.88057,5.8809,5.87952,5.87972,18000000.0
2009-03-03 09:24:00,5.88086,5.8811,5.87905,5.87917,18000000.0
2009-03-03 09:25:00,5.88055,5.88174,5.87899,5.88038,13000000.0
2009-03-03 09:26:00,5.88156,5.88384,5.8815,5.88363,13000000.0
2009-03-03 09:27:00,5.88284,5.8843,5.88252,5.88316,11000000.0
2009-03-03 09:28:00,5.88426,5.88515,5.88295,5.88515,12000000.0
2009-03-03 09:29:00,5.88512,5.88587,5.88355,5.88512,16000000.0
2009-03-03 09:30:00,5.8832,5.88539,5.88311,5.88527,11000000.0
2009-03-03 09:31:00,5.88554,5.88588,5.88314,5.88454,13000000.0
2009-03-03 09:32:00,5.88466,5.88466,5.88291,5.88461,14000000.0
2009-03-03 09:33:00,5.88466,5.88751,5.88438,5.88751,16000000.0
2009-03-03 09:34:00,5.88733,5.88956,5.88666,5.88956,13000000.0
2009-03-03 09:35:00,5.88918,5.89121,5.88909,5.89119,9000000.0
2009-03-03 09:36:00,5.89096,5.89096,5.88899,5.88971,7000000.0
2009-03-03 09:37:00,5.88985,5.89016,5.88852,5.88971,14000000.0
2009-03-03 09:38:00,5.88918,5.89166,5.88918,5.89166,18000000.0
2009-03-03 09:39:00,5.8923,5.89361,5.89161,5.89227,15000000.0
2009-03-03 09:40:00,5.892,5.89216,5.89102,5.89206,10000000.0
2009-03-03 09:41:00,5.89303,5.89303,5.89122,5.89268,14000000.0
2009-03-03 09:42:00,5.89277,5.89295,5.89119,5.89145,18000000.0
2009-03-03 09:43:00,5.89226,5.89303,5.8911,5.89303,9000000.0
2009-03-03 09:44:00,5.89353,5.89401,5.89266,5.89372,10000000.0
2009-03-03 09:45:00,5.89222,5.89303,5.89125,5.89125,10000000.0
2009-03-03 09:46:00,5.89232,5.89296,5.89063,5.89296,14000000.0
2009-03-03 09:47:00,5.89205,5.89396,5.89157,5.89361,11000000.0
2009-03-03 09:48:00,5.89353,5.89674,5.89353,5.89608,10000000.0
2009-03-03 09:49:00,5.89614,5.89643,5.89144,5.89282,13000000.0
2009-03-03 09:50:00,5.89187,5.89254,5.89058,5.89254,12000000.0
2009-03-03 09:51:00,5.89239,5.89284,5.89075,5.89075,18000000.0
2009-03-03 09:52:00,5.89164,5.89235,5.88913,5.89191,12000000.0
2009-03-03 09:53:00,5.89127,5.89221,5.88986,5.89054,18000000.0
2009-03-03 09:54:00,5.89009,5.89009,5.8877,5.8892,13000000.0
2009-03-03 09:55:00,5.88871,5.8888,5.88708,5.8879,14000000.0
2009-03-03 09:56:00,5.88789,5.88875,5.88596,5.88752,16000000.0
2009-03-03 09:57:00,5.88735,5.88735,5.88558,5.88662,17000000.0
2009-03-03 09:58:00,5.88622,5.88622,5.88384,5.88558,18000000.0
2009-03-03 09:59:00,5.88456,5.88511,5.88306,5.88438,7000000.0
2009-03-03 10:00:00,5.88204,5.88319,5.8812,5.88138,13000000.0
2009-03-03 10:01:00,5.88138,5.88279,5.87978,5.88164,15000000.0
2009-03-03 10:02:00,5.88246,5.88262,5.87889,5.87889,10000000.0
2009-03-03 10:03:00,5.87938,5.88198,5.87938,5.88057,15000000.0
2009-03-03 10:04:00,5.88104,5.88241,5.87974,5.88191,13000000.0
2009-03-03 10:05:00,5.88271,5.88271,5.87901,5.88059,16000000.0
2009-03-03 10:06:00,5.87964,5.88107,5.87904,5.88107,16000000.0
2009-03-03 10:07:00,5.88129,5.8825,5.88,5.88094,24000000.0
2009-03-03 10:08:00,5.88124,5.88305,5.88056,5.88305,13000000.0
2009-03-03 10:09:00,5.88167,5.88297,5.88005,5.88233,17000000.0
2009-03-03 10:10:00,5.88127,5.88268,5.87972,5.88113,14000000.0
2009-03-03 10:11:00,5.88059,5.88148,5.87904,5.88011,14000000.0
2009-03-03 10:12:00,5.87931,5.87997,5.87782,5.87997,9000000.0
2009-03-03 10:13:00,5.87937,5.87956,5.87641,5.87766,13000000.0
2009-03-03 10:14:00,5.87728,5.87813,5.87625,5.87813,10000000.0
2009-03-03 10:15:00,5.87851,5.87879,5.87689,5.87879,19000000.0
2009-03-03 10:16:00,5.87882,5.87882,5.87581,5.87617,11000000.0
2009-03-03 10:17:00,5.87635,5.8778,5.87404,5.8778,13000000.0
2009-03-03 10:18:00,5.87684,5.87907,5.87647,5.87647,21000000.0
2009-03-03 10:19:00,5.87755,5.87822,5.87659,5.87819,12000000.0
2009-03-03 10:20:00,5.87994,5.88067,5.87783,5.87825,8000000.0
2009-03-03 10:21:00,5.87838,5.87977,5.87774,5.87774,17000000.0
2009-03-03 10:22:00,5.87911,5.87949,5.87689,5.87784,15000000.0
2009-03-03 10:23:00,5.87986,5.88039,5.87891,5.88039,11000000.0
2009-03-03 10:24:00,5.88077,5.88077,5.87892,5.88007,13000000.0
2009-03-03 10:25:00,5.87897,5.8796,5.87734,5.87887,14000000.0
2009-03-03 10:26:00,5.8779,5.87888,5.87741,5.87878,10000000.0
2009-03-03 10:27:00,5.87825,5.8784,5.87672,5.8779,9000000.0
2009-03-03 10:28:00,5.87782,5.87821,5.87504,5.87526,11000000.0
2009-03-03 10:29:00,5.87533,5.8758,5.8741,5.8751,19000000.0
2009-03-03 10:30:00,5.8754,5.87625,5.87478,5.87546,11000000.0
2009-03-03 10:31:00,5.87672,5.87935,5.87594,5.87935,15000000.0
2009-03-03 10:32:00,5.87717,5.87866,5.87707,5.87827,9000000.0
2009-03-03 10:33:00,5.87657,5.87724,5.87562,5.87593,16000000.0
2009-03-03 10:34:00,5.87777,5.87832,5.87669,5.87804,11000000.0
2009-03-03 10:35:00,5.87795,5.8789,5.87756,5.8786,9000000.0
2009-03-03 10:36:00,5.87993,5.88099,5.87855,5.87997,13000000.0
2009-03-03 10:37:00,5.88035,5.88072,5.87874,5.87963,14000000.0
2009-03-03 10:38:00,5.87839,5.87931,5.87751,5.87822,7000000.0
2009-03-03 10:39:00,5.87826,5.87928,5.87659,5.87773,12000000.0
2009-03-03 10:40:00,5.87729,5.87919,5.87624,5.87744,17000000.0
2009-03-03 10:41:00,5.87774,5.87876,5.87713,5.87722,15000000.0
2009-03-03 10:42:00,5.87759,5.87765,5.87595,5.87649,13000000.0
2009-03-03 10:43:00,5.87753,5.87753,5.87537,5.87678,15000000.0
2009-03-03 10:44:00,5.87672,5.87818,5.87602,5.87748,11000000.0
2009-03-03 10:45:00,5.87827,5.87896,5.87684,5.87895,17000000.0
2009-03-03 10:46:00,5.87871,5.87889,5.87767,5.87813,9000000.0
2009-03-03 10:47:00,5.87731,5.87731,5.87592,5.8762,9000000.0
2009-03-03 10:48:00,5.87528,5.87751,5.87443,5.87751,11000000.0
2009-03-03 10:49:00,5.87725,5.87846,5.87709,5.87846,11000000.0
2009-03-03 10:50:00,5.87715,5.87938,5.87715,5.87868,16000000.0
2009-03-03 10:51:00,5.87798,5.87826,5.87438,5.87674,21000000.0
2009-03-03 10:52:00,5.87644,5.87715,5.87525,5.87684,8000000.0
2009-03-03 10:53:00,5.87673,5.87863,5.87608,5.87625,12000000.0
2009-03-03 10:54:00,5.8779,5.8779,5.87552,5.87623,16000000.0
2009-03-03 10:55:00,5.87721,5.88262,5.87683,5.88262,13000000.0
2009-03-03 10:56:00,5.88284,5.88284,5.88017,5.88166,16000000.0
2009-03-03 10:57:00,5.88209,5.88307,5.88147,5.88283,10000000.0
2009-03-03 10:58:00,5.88184,5.88334,5.88169,5.88243,12000000.0
2009-03-03 10:59:00,5.88451,5.88505,5.88246,5.88505,11000000.0
2009-03-03 11:00:00,5.88532,5.88622,5.88396,5.88603,13000000.0
2009-03-03 11:01:00,5.8864,5.88948,5.8859,5.88948,9000000.0
2009-03-03 11:02:00,5.89026,5.89026,5.88785,5.88785,8000000.0
2009-03-03 11:03:00,5.88883,5.88942,5.88561,5.88561,10000000.0
2009-03-03 11:04:00,5.88727,5.88818,5.88572,5.88792,12000000.0
2009-03-03 11:05:00,5.88892,5.88901,5.88694,5.88778,11000000.0
2009-03-03 11:06:00,5.88886,5.89001,5.88807,5.89001,8000000.0
2009-03-03 11:07:00,5.88734,5.8889,5.88496,5.88683,14000000.0
2009-03-03 11:08:00,5.88549,5.88626,5.8834,5.88626,18000000.0
2009-03-03 11:09:00,5.88613,5.88669,5.88412,5.88494,15000000.0
2009-03-03 11:10:00,5.88507,5.88561,5.88337,5.88436,12000000.0
2009-03-03 11:11:00,5.88343,5.88524,5.88336,5.88524,11000000.0
2009-03-03 11:12:00,5.88514,5.88514,5.88345,5.88459,8000000.0
2009-03-03 11:13:00,5.88391,5.88455,5.8808,5.8821,15000000.0
2009-03-03 11:14:00,5.88214,5.88258,5.88045,5.88125,13000000.0
2009-03-03 11:15:00,5.88116,5.88223,5.87997,5.88078,20000000.0
2009-03-03 11:16:00,5.88035,5.8813,5.87964,5.8807,15000000.0
2009-03-03 11:17:00,5.87932,5.88081,5.8783,5.87863,18000000.0
2009-03-03 11:18:00,5.88106,5.88149,5.87909,5.88149,20000000.0
2009-03-03 11:19:00,5.88157,5.88157,5.87919,5.87919,13000000.0
2009-03-03 11:20:00,5.88007,5.88087,5.87832,5.87957,20000000.0
2009-03-03 11:21:00,5.87963,5.88115,5.87802,5.87935,18000000.0
2009-03-03 11:22:00,5.87982,5.88006,5.87809,5.87898,18000000.0
2009-03-03 11:23:00,5.87875,5.87875,5.87442,5.87615,13000000.0
2009-03-03 11:24:00,5.87681,5.87681,5.87333,5.87381,9000000.0
2009-03-03 11:25:00,5.87389,5.87439,5.87134,5.87364,8000000.0
2009-03-03 11:26:00,5.87347,5.87481,5.87234,5.87423,8000000.0
2009-03-03 11:27:00,5.87415,5.87659,5.87367,5.876,7000000.0
2009-03-03 11:28:00,5.87781,5.87977,5.8762,5.8781,14000000.0
2009-03-03 11:29:00,5.87831,5.87958,5.87694,5.87848,16000000.0
2009-03-03 11:30:00,5.87729,5.87924,5.87729,5.87916,7000000.0
2009-03-03 11:31:00,5.87985,5.88313,5.87985,5.88313,15000000.0
2009-03-03 11:32:00,5.88209,5.88258,5.88109,5.88147,10000000.0
2009-03-03 11:33:00,5.88227,5.88227,5.87959,5.87994,8000000.0
2009-03-03 11:34:00,5.8818,5.88306,5.88121,5.88217,11000000.0
2009-03-03 11:35:00,5.88256,5.88413,5.88139,5.88324,15000000.0
2009-03-03 11:36:00,5.8847,5.88553,5.88382,5.88553,14000000.0
2009-03-03 11:37:00,5.88448,5.88596,5.88448,5.8855,11000000.0
2009-03-03 11:38:00,5.8836,5.88588,5.8836,5.88546,12000000.0
2009-03-03 11:39:00,5.88568,5.887,5.88404,5.88517,13000000.0
2009-03-03 11:40:00,5.88529,5.88546,5.88304,5.88335,8000000.0
2009-03-03 11:41:00,5.88341,5.88341,5.882,5.88265,13000000.0
2009-03-03 11:42:00,5.8826,5.8826,5.87974,5.88172,18000000.0
2009-03-03 11:43:00,5.88231,5.88374,5.88118,5.88374,13000000.0
2009-03-03 11:44:00,5.88331,5.88404,5.88209,5.88375,14000000.0
2009-03-03 11:45:00,5.88272,5.88319,5.88118,5.88236,12000000.0
2009-03-03 11:46:00,5.88291,5.8839,5.88208,5.88333,14000000.0
2009-03-03 11:47:00,5.88356,5.88492,5.88276,5.88432,15000000.0
2009-03-03 11:48:00,5.88503,5.8867,5.88446,5.88556,9000000.0
2009-03-03 11:49:00,5.88591,5.88635,5.88486,5.88635,14000000.0
2009-03-03 11:50:00,5.88698,5.88779,5.88512,5.88779,17000000.0
2009-03-03 11:51:00,5.88801,5.88833,5.88646,5.88833,15000000.0
2009-03-03 11:52:00,5.88793,5.88994,5.88682,5.88779,15000000.0
2009-03-03 11:53:00,5.89094,5.89179,5.88946,5.89109,14000000.0
2009-03-03 11:54:00,5.89094,5.89205,5.88991,5.89205,9000000.0
2009-03-03 11:55:00,5.89301,5.89616,5.89235,5.89613,11000000.0
2009-03-03 11:56:00,5.89626,5.89632,5.89313,5.89474,13000000.0
2009-03-03 11:57:00,5.89403,5.89442,5.89117,5.89368,13000000.0
2009-03-03 11:58:00,5.89356,5.89491,5.89356,5.89489,12000000.0
2009-03-03 11:59:00,5.89492,5.89492,5.89288,5.89373,12000000.0
2009-03-03 12:00:00,5.89436,5.90016,5.89375,5.90001,12000000.0
2009-03-03 12:01:00,5.89902,5.90001,5.89439,5.89516,22000000.0
2009-03-03 12:02:00,5.89387,5.89588,5.89387,5.89456,10000000.0
2009-03-03 12:03:00,5.89497,5.89497,5.8922,5.89438,18000000.0
2009-03-03 12:04:00,5.89463,5.89491,5.89327,5.8936,12000000.0
2009-03-03 12:05:00,5.89347,5.89448,5.89213,5.89331,15000000.0
2009-03-03 12:06:00,5.89378,5.89395,5.89178,5.89309,14000000.0
2009-03-03 12:07:00,5.89345,5.89631,5.89265,5.89604,15000000.0
2009-03-03 12:08:00,5.8968,5.8968,5.89443,5.89443,19000000.0
2009-03-03 12:09:00,5.89502,5.89587,5.89359,5.89495,12000000.0
2009-03-03 12:10:00,5.89455,5.89553,5.89302,5.89414,23000000.0
2009-03-03 12:11:00,5.89416,5.89575,5.89287,5.89521,21000000.0
2009-03-03 12:12:00,5.89557,5.89577,5.89396,5.89472,9000000.0
2009-03-03 12:13:00,5.89412,5.89547,5.89304,5.89444,13000000.0
2009-03-03 12:14:00,5.89415,5.89464,5.89223,5.89382,15000000.0
2009-03-03 12:15:00,5.89313,5.89554,5.89313,5.89473,14000000.0
2009-03-03 12:16:00,5.89523,5.89528,5.89336,5.89336,16000000.0
2009-03-03 12:17:00,5.89386,5.89401,5.89136,5.8921,13000000.0
2009-03-03 12:18:00,5.89211,5.89225,5.89031,5.89094,9000000.0
2009-03-03 12:19:00,5.8916,5.89274,5.89088,5.89108,10000000.0
2009-03-03 12:20:00,5.89236,5.89271,5.89145,5.89271,7000000.0
2009-03-03 12:21:00,5.89177,5.89238,5.89084,5.89216,13000000.0
2009-03-03 12:22:00,5.89341,5.89377,5.89056,5.89262,10000000.0
2009-03-03 12:23:00,5.8924,5.89539,5.8924,5.89539,10000000.0
2009-03-03 12:24:00,5.89479,5.89605,5.89352,5.89473,12000000.0
2009-03-03 12:25:00,5.89417,5.89417,5.89261,5.89363,12000000.0
2009-03-03 12:26:00,5.894,5.89453,5.89194,5.89194,20000000.0
2009-03-03 12:27:00,5.89399,5.89651,5.89131,5.89651,12000000.0
2009-03-03 12:28:00,5.89642,5.8976,5.89516,5.89675,14000000.0
2009-03-03 12:29:00,5.89696,5.89798,5.89665,5.89774,10000000.0
2009-03-03 12:30:00,5.89792,5.89951,5.89694,5.89787,19000000.0
2009-03-03 12:31:00,5.89775,5.89811,5.89683,5.89709,11000000.0
2009-03-03 12:32:00,5.89709,5.89826,5.89665,5.89747,10000000.0
2009-03-03 12:33:00,5.89687,5.89687,5.89502,5.89576,15000000.0
2009-03-03 12:34:00,5.89511,5.89591,5.89411,5.89411,16000000.0
2009-03-03 12:35:00,5.89507,5.8961,5.89469,5.89519,10000000.0
2009-03-03 12:36:00,5.89643,5.89658,5.89506,5.89545,11000000.0
2009-03-03 12:37:00,5.8955,5.89609,5.89463,5.89607,10000000.0
2009-03-03 12:38:00,5.89571,5.89874,5.89526,5.89867,14000000.0
2009-03-03 12:39:00,5.89946,5.90091,5.89816,5.89941,14000000.0
2009-03-03 12:40:00,5.89867,5.89885,5.8967,5.89708,11000000.0
2009-03-03 12:41:00,5.8963,5.8963,5.8943,5.8943,12000000.0
2009-03-03 12:42:00,5.89463,5.89548,5.89271,5.89282,14000000.0
2009-03-03 12:43:00,5.89505,5.89505,5.89302,5.89339,15000000.0
2009-03-03 12:44:00,5.89458,5.89591,5.89317,5.89545,16000000.0
2009-03-03 12:45:00,5.89439,5.89585,5.89439,5.89585,10000000.0
2009-03-03 12:46:00,5.89536,5.89622,5.89444,5.89554,12000000.0
2009-03-03 12:47:00,5.89513,5.89513,5.89227,5.89256,13000000.0
2009-03-03 12:48:00,5.89303,5.89494,5.89107,5.89494,12000000.0
2009-03-03 12:49:00,5.89502,5.89513,5.89322,5.89457,14000000.0
2009-03-03 12:50:00,5.89483,5.89486,5.89295,5.89443,9000000.0
2009-03-03 12:51:00,5.89387,5.89387,5.89211,5.89323,10000000.0
2009-03-03 12:52:00,5.8917,5.89391,5.8917,5.89288,22000000.0
2009-03-03 12:53:00,5.89222,5.89523,5.89222,5.89523,14000000.0
2009-03-03 12:54:00,5.89513,5.89557,5.89344,5.89557,13000000.0
2009-03-03 12:55:00,5.89413,5.89533,5.89353,5.89373,21000000.0
2009-03-03 12:56:00,5.89384,5.89384,5.88972,5.89104,18000000.0
2009-03-03 12:57:00,5.8903,5.89224,5.88953,5.89224,7000000.0
2009-03-03 12:58:00,5.89203,5.89203,5.88978,5.89049,12000000.0
2009-03-03 12:59:00,5.8913,5.89218,5.89016,5.89218,18000000.0
2009-03-03 13:00:00,5.89069,5.89199,5.88946,5.89037,14000000.0
2009-03-03 13:01:00,5.8901,5.89191,5.89006,5.89191,11000000.0
2009-03-03 13:02:00,5.89151,5.89204,5.89028,5.8915,15000000.0
2009-03-03 13:03:00,5.89092,5.89134,5.88968,5.8911,15000000.0
2009-03-03 13:04:00,5.89167,5.89205,5.89057,5.89057,16000000.0
2009-03-03 13:05:00,5.892,5.89208,5.89038,5.89137,9000000.0
2009-03-03 13:06:00,5.89183,5.89183,5.88942,5.88966,13000000.0
2009-03-03 13:07:00,5.89151,5.89151,5.88895,5.89142,13000000.0
2009-03-03 13:08:00,5.89172,5.89192,5.89036,5.89081,10000000.0
2009-03-03 13:09:00,5.89191,5.8932,5.89083,5.89241,15000000.0
2009-03-03 13:10:00,5.89271,5.89369,5.8919,5.89197,12000000.0
2009-03-03 13:11:00,5.89213,5.89338,5.89213,5.89338,12000000.0
2009-03-03 13:12:00,5.89425,5.89425,5.89252,5.89422,12000000.0
2009-03-03 13:13:00,5.89428,5.89555,5.89297,5.89555,11000000.0
2009-03-03 13:14:00,5.89534,5.89534,5.89361,5.89433,9000000.0
2009-03-03 13:15:00,5.8954,5.89576,5.89418,5.89576,15000000.0
2009-03-03 13:16:00,5.89615,5.89732,5.89479,5.89722,15000000.0
2009-03-03 13:17:00,5.89763,5.89763,5.89564,5.89564,17000000.0
2009-03-03 13:18:00,5.89728,5.89793,5.89623,5.89694,15000000.0
2009-03-03 13:19:00,5.89905,5.89936,5.89749,5.89814,15000000.0
2009-03-03 13:20:00,5.89811,5.90049,5.89811,5.90049,19000000.0
2009-03-03 13:21:00,5.90067,5.90163,5.89995,5.90105,10000000.0
2009-03-03 13:22:00,5.90067,5.90156,5.90004,5.90156,8000000.0
2009-03-03 13:23:00,5.90016,5.90275,5.899,5.90122,15000000.0
2009-03-03 13:24:00,5.9003,5.90163,5.89997,5.90163,11000000.0
2009-03-03 13:25:00,5.90193,5.90421,5.9015,5.90395,9000000.0
2009-03-03 13:26:00,5.90343,5.90402,5.90239,5.90326,8000000.0
2009-03-03 13:27:00,5.902,5.90326,5.90083,5.90083,15000000.0
2009-03-03 13:28:00,5.90175,5.90298,5.89928,5.90142,17000000.0
2009-03-03 13:29:00,5.90174,5.90226,5.89991,5.90226,11000000.0
2009-03-03 13:30:00,5.90268,5.90291,5.90131,5.90256,21000000.0
2009-03-03 13:31:00,5.90452,5.90515,5.90297,5.90435,11000000.0
2009-03-03 13:32:00,5.90292,5.90467,5.90292,5.90447,10000000.0
2009-03-03 13:33:00,5.90585,5.90684,5.90395,5.90684,8000000.0
2009-03-03 13:34:00,5.90713,5.90748,5.90498,5.90638,15000000.0
2009-03-03 13:35:00,5.90425,5.90609,5.90342,5.90426,13000000.0
2009-03-03 13:36:00,5.90514,5.90641,5.90419,5.90641,11000000.0
2009-03-03 13:37:00,5.90618,5.90721,5.90618,5.90636,8000000.0
2009-03-03 13:38:00,5.90604,5.90682,5.90407,5.90653,13000000.0
2009-03-03 13:39:00,5.90634,5.90634,5.90481,5.90481,7000000.0
2009-03-03 13:40:00,5.90627,5.90714,5.90514,5.90586,12000000.0
2009-03-03 13:41:00,5.90677,5.90942,5.90635,5.90942,15000000.0
2009-03-03 13:42:00,5.90981,5.91176,5.9084,5.91176,22000000.0
2009-03-03 13:43:00,5.91199,5.912,5.9103,5.91177,13000000.0
2009-03-03 13:44:00,5.91283,5.91411,5.91118,5.91411,14000000.0
2009-03-03 13:45:00,5.91343,5.91398,5.9124,5.91367,7000000.0
2009-03-03 13:46:00,5.91247,5.91356,5.91144,5.91339,11000000.0
2009-03-03 13:47:00,5.91371,5.91503,5.9131,5.91383,11000000.0
2009-03-03 13:48:00,5.91373,5.91413,5.91229,5.91413,14000000.0
2009-03-03 13:49:00,5.91321,5.91321,5.91138,5.91253,13000000.0
2009-03-03 13:50:00,5.91225,5.91325,5.91175,5.91304,12000000.0
2009-03-03 13:51:00,5.91417,5.91487,5.91295,5.91406,11000000.0
2009-03-03 13:52:00,5.91588,5.91588,5.91309,5.9136,9000000.0
2009-03-03 13:53:00,5.91439,5.91453,5.91262,5.91338,11000000.0
2009-03-03 13:54:00,5.91289,5.91312,5.91099,5.91292,17000000.0
2009-03-03 13:55:00,5.91323,5.91356,5.9115,5.91281,22000000.0
2009-03-03 13:56:00,5.91291,5.91291,5.91109,5.91175,13000000.0
2009-03-03 13:57:00,5.91125,5.9125,5.91066,5.91194,19000000.0
2009-03-03 13:58:00,5.91178,5.91423,5.91145,5.91423,11000000.0
2009-03-03 13:59:00,5.91404,5.9144,5.91278,5.9133,7000000.0
2009-03-03 14:00:00,5.91344,5.91358,5.9121,5.9121,9000000.0
2009-03-03 14:01:00,5.91253,5.91279,5.91066,5.91158,7000000.0
2009-03-03 14:02:00,5.90978,5.91179,5.90978,5.91102,13000000.0
2009-03-03 14:03:00,5.91055,5.91065,5.90911,5.91011,17000000.0
2009-03-03 14:04:00,5.90986,5.90986,5.90681,5.90817,13000000.0
2009-03-03 14:05:00,5.90569,5.90684,5.90538,5.90684,8000000.0
2009-03-03 14:06:00,5.90671,5.90692,5.90431,5.90564,10000000.0
2009-03-03 14:07:00,5.90554,5.90662,5.90524,5.90524,10000000.0
2009-03-03 14:08:00,5.90712,5.90712,5.90547,5.90693,14000000.0
2009-03-03 14:09:00,5.90659,5.9084,5.906,5.90747,16000000.0
2009-03-03 14:10:00,5.90801,5.90823,5.90427,5.90539,12000000.0
2009-03-03 14:11:00,5.90464,5.90494,5.90326,5.90466,14000000.0
2009-03-03 14:12:00,5.90424,5.90466,5.90266,5.90266,13000000.0
2009-03-03 14:13:00,5.90377,5.90382,5.90246,5.90382,11000000.0
2009-03-03 14:14:00,5.90333,5.90333,5.901,5.90202,14000000.0
2009-03-03 14:15:00,5.90269,5.90347,5.90035,5.9005,11000000.0
2009-03-03 14:16:00,5.89962,5.90084,5.89915,5.89948,11000000.0
2009-03-03 14:17:00,5.90101,5.90101,5.89897,5.90031,14000000.0
2009-03-03 14:18:00,5.9008,5.90231,5.90008,5.90228,11000000.0
2009-03-03 14:19:00,5.90252,5.90395,5.90197,5.90395,8000000.0
2009-03-03 14:20:00,5.90359,5.90473,5.90328,5.90473,10000000.0
2009-03-03 14:21:00,5.90462,5.9052,5.90275,5.90341,14000000.0
2009-03-03 14:22:00,5.9031,5.90424,5.90226,5.90398,17000000.0
2009-03-03 14:23:00,5.90374,5.90385,5.90254,5.90339,8000000.0
2009-03-03 14:24:00,5.90268,5.90311,5.90066,5.90199,16000000.0
2009-03-03 14:25:00,5.90052,5.90115,5.89826,5.8987,11000000.0
2009-03-03 14:26:00,5.89864,5.90039,5.89714,5.89853,14000000.0
2009-03-03 14:27:00,5.90115,5.90156,5.89953,5.90033,8000000.0
2009-03-03 14:28:00,5.90122,5.9017,5.90036,5.9017,11000000.0
2009-03-03 14:29:00,5.9007,5.90241,5.90006,5.90241,11000000.0
2009-03-03 14:30:00,5.90354,5.90402,5.90222,5.90339,14000000.0
2009-03-03 14:31:00,5.90354,5.9051,5.90308,5.90504,15000000.0
2009-03-03 14:32:00,5.90529,5.90535,5.90247,5.90361,9000000.0
2009-03-03 14:33:00,5.90199,5.90287,5.90118,5.90118,12000000.0
2009-03-03 14:34:00,5.90402,5.90483,5.90272,5.90483,12000000.0
2009-03-03 14:35:00,5.90518,5.90531,5.90354,5.90486,18000000.0
2009-03-03 14:36:00,5.90462,5.90471,5.90267,5.90345,12000000.0
2009-03-03 14:37:00,5.90259,5.90476,5.90259,5.90431,12000000.0
2009-03-03 14:38:00,5.90374,5.90457,5.9012,5.9012,24000000.0
2009-03-03 14:39:00,5.902,5.90281,5.90013,5.9021,12000000.0
2009-03-03 14:40:00,5.90068,5.90272,5.90033,5.90265,15000000.0
2009-03-03 14:41:00,5.90301,5.90301,5.8999,5.8999,17000000.0
2009-03-03 14:42:00,5.90051,5.90106,5.89909,5.90106,15000000.0
2009-03-03 14:43:00,5.90214,5.90257,5.90068,5.90206,9000000.0
2009-03-03 14:44:00,5.90209,5.90291,5.90197,5.90269,7000000.0
2009-03-03 14:45:00,5.90252,5.90353,5.90158,5.90351,17000000.0
2009-03-03 14:46:00,5.90304,5.90423,5.9022,5.90416,14000000.0
2009-03-03 14:47:00,5.90408,5.90408,5.90087,5.902,16000000.0
2009-03-03 14:48:00,5.89992,5.90077,5.89866,5.90077,12000000.0
2009-03-03 14:49:00,5.90101,5.90192,5.90065,5.90119,20000000.0
2009-03-03 14:50:00,5.89986,5.90183,5.89885,5.9008,12000000.0
2009-03-03 14:51:00,5.90226,5.9025,5.90039,5.90192,12000000.0
2009-03-03 14:52:00,5.90168,5.90228,5.90108,5.90191,22000000.0
2009-03-03 14:53:00,5.90281,5.90367,5.90174,5.90306,17000000.0
2009-03-03 14:54:00,5.9029,5.90419,5.9029,5.90311,14000000.0
2009-03-03 14:55:00,5.90471,5.9054,5.90296,5.90413,20000000.0
2009-03-03 14:56:00,5.90447,5.9052,5.90304,5.90443,22000000.0
2009-03-03 14:57:00,5.90427,5.90447,5.90361,5.90412,10000000.0
2009-03-03 14:58:00,5.90393,5.90624,5.90316,5.90597,17000000.0
2009-03-03 14:59:00,5.90625,5.90669,5.90486,5.90669,12000000.0
2009-03-03 15:00:00,5.90694,5.90725,5.90562,5.90562,14000000.0
2009-03-03 15:01:00,5.90665,5.90736,5.90412,5.90544,16000000.0
2009-03-03 15:02:00,5.90361,5.90571,5.9031,5.90461,13000000.0
2009-03-03 15:03:00,5.90479,5.90524,5.90341,5.90348,7000000.0
2009-03-03 15:04:00,5.90474,5.9048,5.90276,5.90347,12000000.0
2009-03-03 15:05:00,5.90277,5.90365,5.90113,5.90195,20000000.0
2009-03-03 15:06:00,5.90149,5.90201,5.90068,5.90068,9000000.0
2009-03-03 15:07:00,5.90081,5.90175,5.90018,5.9013,9000000.0
2009-03-03 15:08:00,5.90208,5.90346,5.9015,5.90282,14000000.0
2009-03-03 15:09:00,5.9028,5.90383,5.90199,5.90358,14000000.0
2009-03-03 15:10:00,5.90304,5.90308,5.90108,5.90308,15000000.0
2009-03-03 15:11:00,5.9039,5.9039,5.90156,5.90156,10000000.0
2009-03-03 15:12:00,5.90306,5.90321,5.90218,5.90264,10000000.0
2009-03-03 15:13:00,5.90283,5.90316,5.90067,5.90174,20000000.0
2009-03-03 15:14:00,5.90234,5.90234,5.89925,5.90047,10000000.0
2009-03-03 15:15:00,5.90048,5.90169,5.89946,5.90122,13000000.0
2009-03-03 15:16:00,5.90113,5.90146,5.8998,5.9009,11000000.0
2009-03-03 15:17:00,5.90059,5.90159,5.89938,5.89992,17000000.0
2009-03-03 15:18:00,5.90049,5.9011,5.89972,5.90108,11000000.0
2009-03-03 15:19:00,5.90118,5.90186,5.89904,5.90186,18000000.0
2009-03-03 15:20:00,5.90184,5.90193,5.90029,5.90029,14000000.0
2009-03-03 15:21:00,5.90103,5.90103,5.89742,5.89765,15000000.0
2009-03-03 15:22:00,5.89831,5.89845,5.89693,5.89845,8000000.0
2009-03-03 15:23:00,5.89683,5.89803,5.89437,5.89584,15000000.0
2009-03-03 15:24:00,5.89515,5.89529,5.89347,5.89504,12000000.0
2009-03-03 15:25:00,5.89378,5.89711,5.89378,5.89711,12000000.0
2009-03-03 15:26:00,5.89685,5.89691,5.89446,5.89623,15000000.0
2009-03-03 15:27:00,5.89649,5.89814,5.8953,5.89717,12000000.0
2009-03-03 15:28:00,5.89734,5.89766,5.8948,5.89549,12000000.0
2009-03-03 15:29:00,5.89547,5.89632,5.89394,5.89482,10000000.0
2009-03-03 15:30:00,5.89194,5.89298,5.89149,5.89223,12000000.0
2009-03-03 15:31:00,5.89356,5.89374,5.89161,5.8933,19000000.0
2009-03-03 15:32:00,5.89264,5.89454,5.89264,5.89448,7000000.0
2009-03-03 15:33:00,5.89457,5.89457,5.89135,5.89227,7000000.0
2009-03-03 15:34:00,5.89253,5.89295,5.891,5.89201,12000000.0
2009-03-03 15:35:00,5.89177,5.89225,5.89066,5.89149,17000000.0
2009-03-03 15:36:00,5.89142,5.89215,5.88987,5.89215,11000000.0
2009-03-03 15:37:00,5.89345,5.89345,5.89248,5.89262,14000000.0
2009-03-03 15:38:00,5.89289,5.89392,5.89217,5.89284,20000000.0
2009-03-03 15:39:00,5.89156,5.89279,5.89104,5.89279,8000000.0
2009-03-03 15:40:00,5.89269,5.89277,5.89152,5.89254,11000000.0
2009-03-03 15:41:00,5.89223,5.89323,5.89153,5.89226,10000000.0
2009-03-03 15:42:00,5.89397,5.89438,5.89217,5.89357,13000000.0
2009-03-03 15:43:00,5.89321,5.89321,5.89141,5.89284,14000000.0
2009-03-03 15:44:00,5.89115,5.89188,5.88949,5.8901,8000000.0
2009-03-03 15:45:00,5.88963,5.88963,5.88563,5.88788,10000000.0
2009-03-03 15:46:00,5.89042,5.89104,5.8883,5.89046,12000000.0
2009-03-03 15:47:00,5.89123,5.89192,5.89008,5.89132,18000000.0
2009-03-03 15:48:00,5.89108,5.89178,5.89015,5.8916,9000000.0
2009-03-03 15:49:00,5.89001,5.89234,5.88993,5.89108,14000000.0
2009-03-03 15:50:00,5.89191,5.89284,5.88901,5.89106,18000000.0
2009-03-03 15:51:00,5.89109,5.89109,5.88834,5.88974,8000000.0
2009-03-03 15:52:00,5.88836,5.88865,5.88557,5.88647,11000000.0
2009-03-03 15:53:00,5.88619,5.88712,5.88501,5.88501,15000000.0
2009-03-03 15:54:00,5.88667,5.88671,5.88444,5.88548,9000000.0
2009-03-03 15:55:00,5.88422,5.88497,5.88349,5.88406,9000000.0
2009-03-03 15:56:00,5.88484,5.88496,5.88325,5.88496,11000000.0
2009-03-03 15:57:00,5.88561,5.88596,5.88409,5.8859,15000000.0
2009-03-03 15:58:00,5.88589,5.88589,5.884,5.8848,13000000.0
2009-03-03 15:59:00,5.8849,5.88501,5.88274,5.88489,15000000.0
2009-03-03 16:00:00,5.88606,5.88808,5.88454,5.88808,11000000.0
2009-03-03 16:01:00,5.88817,5.8899,5.88586,5.88782,14000000.0
2009-03-03 16:02:00,5.88881,5.88951,5.88765,5.88827,11000000.0
2009-03-03 16:03:00,5.89014,5.89212,5.88891,5.89212,8000000.0
2009-03-03 16:04:00,5.89053,5.89216,5.88985,5.89159,8000000.0
2009-03-03 16:05:00,5.8914,5.8914,5.88716,5.88783,8000000.0
2009-03-03 16:06:00,5.88759,5.88796,5.88441,5.88646,16000000.0
2009-03-03 16:07:00,5.88559,5.88823,5.88499,5.88819,18000000.0
2009-03-03 16:08:00,5.88858,5.89043,5.88756,5.88911,14000000.0
2009-03-03 16:09:00,5.889,5.89013,5.88809,5.88976,12000000.0
2009-03-03 16:10:00,5.89067,5.8908,5.88776,5.88776,10000000.0
2009-03-03 16:11:00,5.888,5.88864,5.8857,5.88773,13000000.0
2009-03-03 16:12:00,5.88621,5.88765,5.88397,5.88765,16000000.0
2009-03-03 16:13:00,5.88752,5.88986,5.88715,5.88976,7000000.0
2009-03-03 16:14:00,5.8907,5.89092,5.8894,5.89039,16000000.0
2009-03-03 16:15:00,5.88946,5.89111,5.88838,5.89011,15000000.0
2009-03-03 16:16:00,5.88951,5.89168,5.88897,5.88952,17000000.0
2009-03-03 16:17:00,5.89232,5.89376,5.89067,5.89376,10000000.0
2009-03-03 16:18:00,5.89252,5.89458,5.89238,5.89449,10000000.0
2009-03-03 16:19:00,5.8935,5.89398,5.89119,5.89263,12000000.0
2009-03-03 16:20:00,5.89335,5.89501,5.89281,5.89501,11000000.0
2009-03-03 16:21:00,5.89402,5.89468,5.89282,5.89379,8000000.0
2009-03-03 16:22:00,5.89189,5.89376,5.89189,5.89285,16000000.0
2009-03-03 16:23:00,5.89315,5.89315,5.89076,5.89248,11000000.0
2009-03-03 16:24:00,5.89324,5.89424,5.89186,5.89394,14000000.0
2009-03-03 16:25:00,5.89407,5.89533,5.89193,5.89193,13000000.0
2009-03-03 16:26:00,5.89331,5.89338,5.89158,5.89309,16000000.0
2009-03-03 16:27:00,5.89243,5.89304,5.89139,5.89203,20000000.0
2009-03-03 16:28:00,5.89179,5.89271,5.89042,5.89184,12000000.0
2009-03-03 16:29:00,5.89151,5.89377,5.8912,5.89241,13000000.0
2009-03-03 16:30:00,5.89149,5.89348,5.89015,5.89348,17000000.0
2009-03-03 16:31:00,5.89431,5.89527,5.89359,5.89519,13000000.0
2009-03-03 16:32:00,5.89639,5.89778,5.89519,5.89724,10000000.0
2009-03-03 16:33:00,5.89895,5.89895,5.89618,5.89726,15000000.0
2009-03-03 16:34:00,5.89719,5.89925,5.89633,5.8976,9000000.0
2009-03-03 16:35:00,5.89874,5.89926,5.89691,5.89886,18000000.0
2009-03-03 16:36:00,5.89726,5.89887,5.89677,5.89887,8000000.0
2009-03-03 16:37:00,5.898,5.89853,5.89617,5.89841,22000000.0
2009-03-03 16:38:00,5.89851,5.90051,5.89813,5.90051,14000000.0
2009-03-03 16:39:00,5.90062,5.90113,5.89927,5.9001,14000000.0
2009-03-03 16:40:00,5.90177,5.90523,5.90046,5.90523,17000000.0
2009-03-03 16:41:00,5.90556,5.90563,5.90157,5.90344,9000000.0
2009-03-03 16:42:00,5.90368,5.90395,5.90167,5.90391,13000000.0
2009-03-03 16:43:00,5.90416,5.90416,5.90033,5.90224,13000000.0
2009-03-03 16:44:00,5.90056,5.90535,5.90053,5.90535,11000000.0
2009-03-03 16:45:00,5.90522,5.90826,5.90522,5.90756,18000000.0
2009-03-03 16:46:00,5.90737,5.90896,5.90708,5.90844,11000000.0
2009-03-03 16:47:00,5.90727,5.90795,5.90595,5.90699,15000000.0
2009-03-03 16:48:00,5.90965,5.9104,5.90854,5.90973,7000000.0
2009-03-03 16:49:00,5.9084,5.91063,5.9084,5.91063,16000000.0
2009-03-03 16:50:00,5.91311,5.91435,5.91089,5.913,9000000.0
2009-03-03 16:51:00,5.91282,5.91342,5.90901,5.90901,22000000.0
2009-03-03 16:52:00,5.91061,5.91153,5.90942,5.91128,11000000.0
2009-03-03 16:53:00,5.91167,5.91267,5.91063,5.91173,12000000.0
2009-03-03 16:54:00,5.91154,5.91154,5.90929,5.91114,17000000.0
2009-03-03 16:55:00,5.91102,5.91351,5.9099,5.91348,15000000.0
2009-03-03 16:56:00,5.91385,5.91399,5.91216,5.91336,11000000.0
2009-03-03 16:57:00,5.91105,5.9132,5.91012,5.91173,8000000.0
2009-03-03 16:58:00,5.91153,5.91433,5.91084,5.91227,12000000.0
2009-03-03 16:59:00,5.91149,5.91174,5.90996,5.91174,15000000.0
2009-03-03 17:00:00,5.91406,5.91798,5.91272,5.91798,10000000.0
2009-03-03 17:01:00,5.91768,5.91768,5.91477,5.91728,10000000.0
2009-03-03 17:02:00,5.91822,5.91879,5.91465,5.91759,8000000.0
2009-03-03 17:03:00,5.91919,5.91955,5.91779,5.91813,11000000.0
2009-03-03 17:04:00,5.91728,5.91728,5.91294,5.91294,10000000.0
2009-03-03 17:05:00,5.91419,5.91473,5.91188,5.9129,18000000.0
2009-03-03 17:06:00,5.91302,5.91394,5.9122,5.91394,9000000.0
2009-03-03 17:07:00,5.91468,5.91547,5.9125,5.91497,20000000.0
2009-03-03 17:08:00,5.91573,5.91604,5.91364,5.91366,11000000.0
2009-03-03 17:09:00,5.91421,5.91429,5.91151,5.9137,14000000.0
2009-03-03 17:10:00,5.91456,5.91591,5.91326,5.91591,10000000.0
2009-03-03 17:11:00,5.91623,5.917,5.91431,5.91617,12000000.0
2009-03-03 17:12:00,5.91532,5.91866,5.91532,5.91866,7000000.0
2009-03-03 17:13:00,5.91839,5.91839,5.91625,5.91747,13000000.0
2009-03-03 17:14:00,5.91882,5.91883,5.91655,5.91821,13000000.0
2009-03-03 17:15:00,5.91724,5.91724,5.91403,5.91588,12000000.0
2009-03-03 17:16:00,5.91631,5.91646,5.91436,5.91438,13000000.0
2009-03-03 17:17:00,5.9146,5.91567,5.91204,5.91295,12000000.0
2009-03-03 17:18:00,5.91242,5.91514,5.91128,5.91514,15000000.0
2009-03-03 17:19:00,5.91532,5.91538,5.91341,5.9145,10000000.0
2009-03-03 17:20:00,5.91436,5.9144,5.91244,5.91413,13000000.0
2009-03-03 17:21:00,5.91437,5.91466,5.91264,5.91466,17000000.0
2009-03-03 17:22:00,5.91408,5.91436,5.91242,5.91423,15000000.0
2009-03-03 17:23:00,5.91407,5.91465,5.9128,5.91436,10000000.0
2009-03-03 17:24:00,5.91503,5.91573,5.91301,5.91573,17000000.0
2009-03-03 17:25:00,5.91449,5.9145,5.91243,5.9127,11000000.0
2009-03-03 17:26:00,5.91093,5.9142,5.91082,5.91409,12000000.0
2009-03-03 17:27:00,5.91317,5.91368,5.91209,5.91209,9000000.0
2009-03-03 17:28:00,5.9136,5.91383,5.9111,5.91314,16000000.0
2009-03-03 17:29:00,5.91384,5.91429,5.91197,5.91275,9000000.0
2009-03-03 17:30:00,5.91133,5.91175,5.90955,5.91094,11000000.0
2009-03-03 17:31:00,5.91148,5.91225,5.91017,5.9109,13000000.0
2009-03-03 17:32:00,5.91262,5.91309,5.90981,5.90981,13000000.0
2009-03-03 17:33:00,5.91092,5.91396,5.91043,5.91396,11000000.0
2009-03-03 17:34:00,5.91214,5.91305,5.91163,5.91302,12000000.0
2009-03-03 17:35:00,5.91297,5.91432,5.91127,5.91255,13000000.0
2009-03-03 17:36:00,5.9132,5.91745,5.9132,5.91745,14000000.0
2009-03-03 17:37:00,5.91775,5.9184,5.91702,5.91809,10000000.0
2009-03-03 17:38:00,5.91757,5.91757,5.91618,5.91684,7000000.0
2009-03-03 17:39:00,5.91818,5.92126,5.9172,5.92053,16000000.0
2009-03-03 17:40:00,5.92019,5.92193,5.91879,5.91935,17000000.0
2009-03-03 17:41:00,5.91926,5.92147,5.91886,5.91947,16000000.0
2009-03-03 17:42:00,5.91816,5.91992,5.91693,5.91845,16000000.0
2009-03-03 17:43:00,5.9194,5.92027,5.91792,5.9201,17000000.0
2009-03-03 17:44:00,5.92008,5.92049,5.91932,5.92049,8000000.0
2009-03-03 17:45:00,5.92181,5.92192,5.92026,5.9216,11000000.0
2009-03-03 17:46:00,5.92032,5.92189,5.91963,5.9216,9000000.0
2009-03-03 17:47:00,5.92149,5.92149,5.9195,5.9202,19000000.0
2009-03-03 17:48:00,5.92092,5.92116,5.91923,5.92093,16000000.0
2009-03-03 17:49:00,5.92069,5.92087,5.91874,5.92081,15000000.0
2009-03-03 17:50:00,5.91921,5.92146,5.91913,5.92082,11000000.0
2009-03-03 17:51:00,5.92416,5.92485,5.92095,5.92417,9000000.0
2009-03-03 17:52:00,5.92461,5.9253,5.92381,5.9253,11000000.0
2009-03-03 17:53:00,5.92483,5.92483,5.92353,5.92461,9000000.0
2009-03-03 17:54:00,5.92409,5.92416,5.92247,5.92247,10000000.0
2009-03-03 17:55:00,5.92449,5.92589,5.92367,5.92589,10000000.0
2009-03-03 17:56:00,5.92643,5.92748,5.92432,5.9264,16000000.0
2009-03-03 17:57:00,5.92557,5.92792,5.92531,5.92724,14000000.0
2009-03-03 17:58:00,5.92765,5.92788,5.92587,5.92788,24000000.0
2009-03-03 17:59:00,5.92634,5.92684,5.92434,5.92519,11000000.0
2009-03-03 18:00:00,5.92294,5.92459,5.92248,5.92321,10000000.0
2009-03-03 18:01:00,5.923,5.92449,5.92178,5.92422,14000000.0
2009-03-03 18:02:00,5.92359,5.926,5.92251,5.926,12000000.0
2009-03-03 18:03:00,5.9265,5.92732,5.92494,5.92732,17000000.0
2009-03-03 18:04:00,5.92776,5.92958,5.92688,5.92869,15000000.0
2009-03-03 18:05:00,5.92951,5.93,5.92837,5.92837,15000000.0
2009-03-03 18:06:00,5.92972,5.93008,5.92823,5.92975,15000000.0
2009-03-03 18:07:00,5.9293,5.9293,5.92511,5.92562,16000000.0
2009-03-03 18:08:00,5.92678,5.9288,5.9247,5.92773,16000000.0
2009-03-03 18:09:00,5.92804,5.92804,5.92606,5.9279,12000000.0
2009-03-03 18:10:00,5.92798,5.92985,5.92778,5.92985,17000000.0
2009-03-03 18:11:00,5.93102,5.93394,5.93083,5.93375,16000000.0
2009-03-03 18:12:00,5.93317,5.93479,5.93068,5.93412,13000000.0
2009-03-03 18:13:00,5.9343,5.9412,5.93417,5.9412,17000000.0
2009-03-03 18:14:00,5.94068,5.94072,5.93721,5.93932,13000000.0
2009-03-03 18:15:00,5.93892,5.94224,5.93805,5.94224,13000000.0
2009-03-03 18:16:00,5.94305,5.94467,5.94135,5.94167,15000000.0
2009-03-03 18:17:00,5.94169,5.94369,5.94003,5.94314,16000000.0
2009-03-03 18:18:00,5.94414,5.94414,5.9413,5.94306,18000000.0
2009-03-03 18:19:00,5.94327,5.94333,5.93993,5.94162,12000000.0
2009-03-03 18:20:00,5.93986,5.94055,5.93684,5.93791,16000000.0
2009-03-03 18:21:00,5.9377,5.93911,5.93676,5.93899,19000000.0
2009-03-03 18:22:00,5.93665,5.9383,5.93418,5.93672,20000000.0
2009-03-03 18:23:00,5.93661,5.9372,5.93372,5.93519,16000000.0
2009-03-03 18:24:00,5.93391,5.93419,5.93034,5.93327,14000000.0
2009-03-03 18:25:00,5.93399,5.93476,5.93262,5.93425,18000000.0
2009-03-03 18:26:00,5.93399,5.93446,5.93252,5.934,9000000.0
2009-03-03 18:27:00,5.93401,5.93401,5.93076,5.93242,16000000.0
2009-03-03 18:28:00,5.93221,5.93221,5.92814,5.92831,11000000.0
2009-03-03 18:29:00,5.92874,5.9297,5.92727,5.92863,15000000.0
2009-03-03 18:30:00,5.92998,5.93053,5.92847,5.93009,14000000.0
2009-03-03 18:31:00,5.92891,5.9309,5.92863,5.93019,19000000.0
2009-03-03 18:32:00,5.93045,5.93245,5.92944,5.93057,13000000.0
2009-03-03 18:33:00,5.9314,5.9337,5.93022,5.9337,13000000.0
2009-03-03 18:34:00,5.93142,5.93322,5.93098,5.93227,9000000.0
2009-03-03 18:35:00,5.93369,5.93444,5.93184,5.93444,14000000.0
2009-03-03 18:36:00,5.93351,5.93419,5.93118,5.93314,12000000.0
2009-03-03 18:37:00,5.93283,5.93574,5.93236,5.93574,13000000.0
2009-03-03 18:38:00,5.93556,5.93718,5.93484,5.93484,17000000.0
2009-03-03 18:39:00,5.93626,5.93626,5.93292,5.93532,18000000.0
2009-03-03 18:40:00,5.93423,5.93469,5.93204,5.93349,14000000.0
2009-03-03 18:41:00,5.93252,5.93644,5.93252,5.93509,18000000.0
2009-03-03 18:42:00,5.93634,5.93897,5.93568,5.93835,14000000.0
2009-03-03 18:43:00,5.93813,5.93887,5.93481,5.93513,14000000.0
2009-03-03 18:44:00,5.93438,5.93581,5.93234,5.93581,12000000.0
2009-03-03 18:45:00,5.93628,5.93766,5.93387,5.9364,17000000.0
2009-03-03 18:46:00,5.93697,5.93697,5.93366,5.93366,15000000.0
2009-03-03 18:47:00,5.93447,5.93573,5.93238,5.93405,16000000.0
2009-03-03 18:48:00,5.93511,5.93568,5.93381,5.93404,11000000.0
2009-03-03 18:49:00,5.93409,5.93433,5.9318,5.9318,8000000.0
2009-03-03 18:50:00,5.93166,5.93258,5.93037,5.93157,16000000.0
2009-03-03 18:51:00,5.93281,5.93395,5.93146,5.93261,19000000.0
2009-03-03 18:52:00,5.93507,5.93544,5.93195,5.93365,10000000.0
2009-03-03 18:53:00,5.93083,5.93283,5.93021,5.93214,10000000.0
2009-03-03 18:54:00,5.93455,5.93499,5.93288,5.93289,11000000.0
2009-03-03 18:55:00,5.93148,5.93408,5.93129,5.93318,8000000.0
2009-03-03 18:56:00,5.93228,5.93479,5.93141,5.93317,16000000.0
2009-03-03 18:57:00,5.93129,5.93281,5.93041,5.93236,8000000.0
2009-03-03 18:58:00,5.93148,5.93276,5.93048,5.93276,13000000.0
2009-03-03 18:59:00,5.93315,5.93367,5.93105,5.93132,17000000.0
2009-03-03 19:00:00,5.93168,5.93168,5.92748,5.92821,13000000.0
2009-03-03 19:01:00,5.9288,5.9306,5.92613,5.9274,12000000.0
2009-03-03 19:02:00,5.92615,5.92831,5.92399,5.92831,16000000.0
2009-03-03 19:03:00,5.92801,5.92874,5.92699,5.92744,17000000.0
2009-03-03 19:04:00,5.92898,5.92898,5.92508,5.92633,12000000.0
2009-03-03 19:05:00,5.92691,5.92729,5.92475,5.92564,17000000.0
2009-03-03 19:06:00,5.92585,5.926,5.92409,5.92522,7000000.0
2009-03-03 19:07:00,5.92482,5.92482,5.92108,5.92327,20000000.0
2009-03-03 19:08:00,5.92123,5.92221,5.9183,5.92094,21000000.0
2009-03-03 19:09:00,5.92072,5.9223,5.91935,5.9196,16000000.0
2009-03-03 19:10:00,5.92179,5.92185,5.91721,5.91814,14000000.0
2009-03-03 19:11:00,5.92021,5.9207,5.91838,5.92046,12000000.0
2009-03-03 19:12:00,5.9201,5.92231,5.91953,5.92062,18000000.0
2009-03-03 19:13:00,5.92313,5.92499,5.92152,5.92499,14000000.0
2009-03-03 19:14:00,5.92484,5.92638,5.9222,5.92385,18000000.0
2009-03-03 19:15:00,5.92407,5.92407,5.92148,5.92378,9000000.0
2009-03-03 19:16:00,5.92136,5.92312,5.9197,5.92071,12000000.0
2009-03-03 19:17:00,5.92079,5.92159,5.9176,5.9181,14000000.0
2009-03-03 19:18:00,5.91715,5.9186,5.91472,5.9186,16000000.0
2009-03-03 19:19:00,5.91783,5.91783,5.91622,5.9164,7000000.0
2009-03-03 19:20:00,5.9163,5.91897,5.9159,5.91791,8000000.0
2009-03-03 19:21:00,5.91895,5.92001,5.91836,5.91919,18000000.0
2009-03-03 19:22:00,5.91737,5.91817,5.91545,5.91545,9000000.0
2009-03-03 19:23:00,5.91531,5.91662,5.91385,5.91385,10000000.0
2009-03-03 19:24:00,5.91397,5.91619,5.9134,5.91541,11000000.0
2009-03-03 19:25:00,5.91583,5.91711,5.91448,5.91711,17000000.0
2009-03-03 19:26:00,5.91645,5.91705,5.91496,5.91559,11000000.0
2009-03-03 19:27:00,5.91488,5.91548,5.91286,5.91427,13000000.0
2009-03-03 19:28:00,5.91462,5.91462,5.91128,5.91156,10000000.0
2009-03-03 19:29:00,5.9114,5.91352,5.91098,5.91352,11000000.0
2009-03-03 19:30:00,5.91475,5.91762,5.91301,5.91762,12000000.0
2009-03-03 19:31:00,5.91775,5.91775,5.91428,5.91506,8000000.0
2009-03-03 19:32:00,5.91506,5.91668,5.91427,5.91668,11000000.0
2009-03-03 19:33:00,5.91566,5.91762,5.91444,5.91637,13000000.0
2009-03-03 19:34:00,5.91605,5.91752,5.91565,5.91752,12000000.0
2009-03-03 19:35:00,5.91676,5.91676,5.91343,5.91495,13000000.0
2009-03-03 19:36:00,5.91418,5.91744,5.91418,5.91744,12000000.0
2009-03-03 19:37:00,5.91684,5.91809,5.91597,5.91663,8000000.0
2009-03-03 19:38:00,5.91571,5.91697,5.91488,5.9153,20000000.0
2009-03-03 19:39:00,5.91521,5.91764,5.91515,5.91764,11000000.0
2009-03-03 19:40:00,5.91761,5.92038,5.91694,5.92038,11000000.0
2009-03-03 19:41:00,5.91952,5.9203,5.91869,5.92005,9000000.0
2009-03-03 19:42:00,5.91975,5.91975,5.91804,5.91958,10000000.0
2009-03-03 19:43:00,5.91793,5.91967,5.91674,5.91674,14000000.0
2009-03-03 19:44:00,5.91779,5.91816,5.91602,5.91674,15000000.0
2009-03-03 19:45:00,5.9164,5.91756,5.91572,5.91693,12000000.0
2009-03-03 19:46:00,5.91738,5.91794,5.91629,5.91794,11000000.0
2009-03-03 19:47:00,5.91832,5.91859,5.91682,5.91782,10000000.0
2009-03-03 19:48:00,5.9167,5.91742,5.91559,5.91572,9000000.0
2009-03-03 19:49:00,5.91643,5.91854,5.91643,5.91837,16000000.0
2009-03-03 19:50:00,5.91831,5.91908,5.9159,5.91908,10000000.0
2009-03-03 19:51:00,5.91873,5.91969,5.91769,5.91769,11000000.0
2009-03-03 19:52:00,5.91926,5.92047,5.91801,5.92003,19000000.0
2009-03-03 19:53:00,5.92158,5.92158,5.91914,5.92073,19000000.0
2009-03-03 19:54:00,5.91906,5.92026,5.91866,5.91994,14000000.0
2009-03-03 19:55:00,5.91938,5.91978,5.91784,5.91897,16000000.0
2009-03-03 19:56:00,5.92079,5.92223,5.91898,5.92012,12000000.0
2009-03-03 19:57:00,5.92252,5.92252,5.92026,5.92035,14000000.0
2009-03-03 19:58:00,5.92086,5.92086,5.91923,5.92037,13000000.0
2009-03-03 19:59:00,5.92124,5.92178,5.92046,5.92107,10000000.0
2009-03-03 20:00:00,5.91972,5.92172,5.91936,5.92172,15000000.0
2009-03-03 20:01:00,5.92133,5.92166,5.91971,5.92166,14000000.0
2009-03-03 20:02:00,5.92031,5.92174,5.9203,5.92172,8000000.0
2009-03-03 20:03:00,5.92245,5.9228,5.92065,5.92258,13000000.0
2009-03-03 20:04:00,5.92245,5.92295,5.92037,5.92158,12000000.0
2009-03-03 20:05:00,5.92044,5.92257,5.91975,5.92257,11000000.0
2009-03-03 20:06:00,5.92259,5.92259,5.92119,5.92238,10000000.0
2009-03-03 20:07:00,5.92259,5.92471,5.922,5.92436,13000000.0
2009-03-03 20:08:00,5.92426,5.92426,5.9224,5.9224,16000000.0
2009-03-03 20:09:00,5.92233,5.92369,5.92154,5.92212,17000000.0
2009-03-03 20:10:00,5.92302,5.92377,5.92205,5.92331,10000000.0
2009-03-03 20:11:00,5.92108,5.92328,5.92108,5.92277,13000000.0
2009-03-03 20:12:00,5.92301,5.92301,5.92086,5.92132,15000000.0
2009-03-03 20:13:00,5.91978,5.92102,5.91748,5.91813,13000000.0
2009-03-03 20:14:00,5.91835,5.92024,5.91832,5.9195,8000000.0
2009-03-03 20:15:00,5.9204,5.9204,5.91831,5.91995,10000000.0
2009-03-03 20:16:00,5.91952,5.91991,5.91808,5.91954,14000000.0
2009-03-03 20:17:00,5.91993,5.9201,5.91784,5.91784,13000000.0
2009-03-03 20:18:00,5.91902,5.9206,5.91856,5.9206,7000000.0
2009-03-03 20:19:00,5.91894,5.92013,5.91778,5.91778,11000000.0
2009-03-03 20:20:00,5.91819,5.91963,5.91715,5.91963,19000000.0
2009-03-03 20:21:00,5.92048,5.92048,5.91841,5.91873,11000000.0
2009-03-03 20:22:00,5.91711,5.91867,5.91681,5.91867,11000000.0
2009-03-03 20:23:00,5.91893,5.91941,5.9173,5.9187,13000000.0
2009-03-03 20:24:00,5.92006,5.92006,5.91839,5.91839,9000000.0
2009-03-03 20:25:00,5.92024,5.92066,5.91871,5.91952,18000000.0
2009-03-03 20:26:00,5.92026,5.92053,5.9188,5.91903,7000000.0
2009-03-03 20:27:00,5.92023,5.92211,5.92023,5.9221,9000000.0
2009-03-03 20:28:00,5.92131,5.92211,5.91895,5.92134,13000000.0
2009-03-03 20:29:00,5.92072,5.92133,5.91938,5.92091,14000000.0
2009-03-03 20:30:00,5.92214,5.92214,5.92015,5.92128,16000000.0
2009-03-03 20:31:00,5.92083,5.92221,5.91959,5.92137,22000000.0
2009-03-03 20:32:00,5.92159,5.92286,5.9202,5.92286,12000000.0
2009-03-03 20:33:00,5.9234,5.92467,5.92257,5.92391,13000000.0
2009-03-03 20:34:00,5.92357,5.92365,5.92156,5.92242,15000000.0
2009-03-03 20:35:00,5.92332,5.92398,5.92178,5.92332,16000000.0
2009-03-03 20:36:00,5.92461,5.9252,5.9237,5.9237,15000000.0
2009-03-03 20:37:00,5.92616,5.92915,5.92568,5.92915,14000000.0
2009-03-03 20:38:00,5.928,5.92851,5.92633,5.92818,13000000.0
2009-03-03 20:39:00,5.92766,5.92842,5.92627,5.92747,18000000.0
2009-03-03 20:40:00,5.92768,5.92768,5.92581,5.92705,14000000.0
2009-03-03 20:41:00,5.92714,5.92838,5.92575,5.92816,18000000.0
2009-03-03 20:42:00,5.92752,5.92806,5.92621,5.92716,12000000.0
2009-03-03 20:43:00,5.92678,5.92732,5.92508,5.92724,18000000.0
2009-03-03 20:44:00,5.92651,5.92651,5.92382,5.92427,18000000.0
2009-03-03 20:45:00,5.92598,5.92677,5.92451,5.92677,11000000.0
2009-03-03 20:46:00,5.92607,5.92648,5.92414,5.92589,18000000.0
2009-03-03 20:47:00,5.92653,5.92699,5.92493,5.9266,20000000.0
2009-03-03 20:48:00,5.92498,5.92638,5.92356,5.92568,17000000.0
2009-03-03 20:49:00,5.92509,5.92642,5.92452,5.92547,16000000.0
2009-03-03 20:50:00,5.92419,5.92597,5.92411,5.92567,8000000.0
2009-03-03 20:51:00,5.92519,5.92531,5.92398,5.92531,8000000.0
2009-03-03 20:52:00,5.92407,5.92544,5.92225,5.92428,12000000.0
2009-03-03 20:53:00,5.92398,5.92419,5.92154,5.92259,16000000.0
2009-03-03 20:54:00,5.92212,5.92275,5.92154,5.92171,15000000.0
2009-03-03 20:55:00,5.92199,5.92273,5.92081,5.92197,16000000.0
2009-03-03 20:56:00,5.92145,5.92441,5.92082,5.9239,7000000.0
2009-03-03 20:57:00,5.92405,5.92417,5.92249,5.92313,14000000.0
2009-03-03 20:58:00,5.9214,5.92253,5.92069,5.92157,10000000.0
2009-03-03 20:59:00,5.92009,5.92215,5.92009,5.92215,11000000.0
2009-03-03 21:00:00,5.92152,5.9222,5.92084,5.92141,14000000.0
2009-03-03 21:01:00,5.9222,5.92662,5.92171,5.9257,12000000.0
2009-03-03 21:02:00,5.92459,5.92563,5.92349,5.92349,17000000.0
2009-03-03 21:03:00,5.92448,5.92468,5.92299,5.92429,11000000.0
2009-03-03 21:04:00,5.92359,5.92364,5.92146,5.92224,10000000.0
2009-03-03 21:05:00,5.92116,5.92179,5.92056,5.92103,8000000.0
2009-03-03 21:06:00,5.92136,5.92249,5.92068,5.92188,13000000.0
2009-03-03 21:07:00,5.92095,5.92181,5.91967,5.92035,14000000.0
2009-03-03 21:08:00,5.92126,5.92126,5.91973,5.92008,8000000.0
2009-03-03 21:09:00,5.92095,5.92101,5.91927,5.91996,13000000.0
2009-03-03 21:10:00,5.92047,5.92161,5.9203,5.92046,17000000.0
2009-03-03 21:11:00,5.91953,5.92109,5.91682,5.91682,15000000.0
2009-03-03 21:12:00,5.91798,5.91798,5.91651,5.91651,11000000.0
2009-03-03 21:13:00,5.91689,5.91764,5.91594,5.91688,12000000.0
2009-03-03 21:14:00,5.9187,5.91911,5.91728,5.91853,14000000.0
2009-03-03 21:15:00,5.91859,5.9195,5.91799,5.9187,13000000.0
2009-03-03 21:16:00,5.91803,5.91958,5.91783,5.91884,12000000.0
2009-03-03 21:17:00,5.91796,5.92025,5.91796,5.92024,16000000.0
2009-03-03 21:18:00,5.9202,5.92076,5.91835,5.92045,15000000.0
2009-03-03 21:19:00,5.92145,5.92145,5.91878,5.91981,15000000.0
2009-03-03 21:20:00,5.91923,5.92039,5.91923,5.91961,8000000.0
2009-03-03 21:21:00,5.91987,5.92079,5.91851,5.92079,17000000.0
2009-03-03 21:22:00,5.92048,5.92067,5.91849,5.91985,11000000.0
2009-03-03 21:23:00,5.91897,5.91897,5.91662,5.91781,23000000.0
2009-03-03 21:24:00,5.91652,5.91729,5.9154,5.91625,13000000.0
2009-03-03 21:25:00,5.91655,5.91681,5.91525,5.91549,15000000.0
2009-03-03 21:26:00,5.91484,5.9157,5.91421,5.91562,10000000.0
2009-03-03 21:27:00,5.91484,5.91598,5.91406,5.91582,10000000.0
2009-03-03 21:28:00,5.91611,5.91611,5.91375,5.91375,13000000.0
2009-03-03 21:29:00,5.91599,5.91628,5.91452,5.91628,10000000.0
2009-03-03 21:30:00,5.91474,5.91643,5.91426,5.91502,16000000.0
2009-03-03 21:31:00,5.91473,5.9158,5.91286,5.9158,18000000.0
2009-03-03 21:32:00,5.91622,5.91635,5.91339,5.91409,15000000.0
2009-03-03 21:33:00,5.91284,5.91434,5.91198,5.91287,13000000.0
2009-03-03 21:34:00,5.91268,5.91268,5.91059,5.91131,9000000.0
2009-03-03 21:35:00,5.91242,5.91242,5.90982,5.90982,8000000.0
2009-03-03 21:36:00,5.91077,5.91226,5.91021,5.91165,18000000.0
2009-03-03 21:37:00,5.91044,5.91153,5.90894,5.91153,22000000.0
2009-03-03 21:38:00,5.91101,5.91131,5.90995,5.91038,9000000.0
2009-03-03 21:39:00,5.9125,5.91308,5.91101,5.91277,11000000.0
2009-03-03 21:40:00,5.91305,5.91329,5.91086,5.91318,19000000.0
2009-03-03 21:41:00,5.91302,5.91347,5.91139,5.91282,12000000.0
2009-03-03 21:42:00,5.91277,5.91365,5.91135,5.91365,11000000.0
2009-03-03 21:43:00,5.9129,5.9152,5.91288,5.9152,14000000.0
2009-03-03 21:44:00,5.91421,5.91509,5.91353,5.91509,13000000.0
2009-03-03 21:45:00,5.91605,5.91786,5.91441,5.91549,12000000.0
2009-03-03 21:46:00,5.91832,5.91832,5.91491,5.91491,14000000.0
2009-03-03 21:47:00,5.91498,5.91562,5.91213,5.91292,17000000.0
2009-03-03 21:48:00,5.91484,5.91796,5.91427,5.91728,16000000.0
2009-03-03 21:49:00,5.91725,5.91788,5.91404,5.91503,14000000.0
2009-03-03 21:50:00,5.91407,5.91628,5.91309,5.91628,13000000.0
2009-03-03 21:51:00,5.91609,5.91642,5.91452,5.91623,14000000.0
2009-03-03 21:52:00,5.91595,5.91595,5.9137,5.9137,17000000.0
2009-03-03 21:53:00,5.9158,5.9158,5.91226,5.91226,27000000.0
2009-03-03 21:54:00,5.91269,5.9156,5.91269,5.9156,10000000.0
2009-03-03 21:55:00,5.91316,5.91425,5.91215,5.9128,8000000.0
2009-03-03 21:56:00,5.91029,5.91273,5.90819,5.91238,16000000.0
2009-03-03 21:57:00,5.91106,5.91236,5.90917,5.91051,18000000.0
2009-03-03 21:58:00,5.90992,5.91022,5.90816,5.90949,18000000.0
2009-03-03 21:59:00,5.90965,5.91197,5.90905,5.91197,17000000.0
2009-03-03 22:00:00,5.91212,5.91414,5.91141,5.91414,9000000.0
2009-03-03 22:01:00,5.91372,5.91582,5.91303,5.91379,22000000.0
2009-03-03 22:02:00,5.91232,5.91409,5.91185,5.9131,11000000.0
2009-03-03 22:03:00,5.91264,5.91354,5.91078,5.91269,16000000.0
2009-03-03 22:04:00,5.91284,5.91331,5.9113,5.91218,12000000.0
2009-03-03 22:05:00,5.91173,5.91463,5.9117,5.91395,7000000.0
2009-03-03 22:06:00,5.91483,5.91483,5.91256,5.91371,15000000.0
2009-03-03 22:07:00,5.9149,5.91616,5.91297,5.91552,19000000.0
2009-03-03 22:08:00,5.9141,5.91464,5.9127,5.91386,11000000.0
2009-03-03 22:09:00,5.91386,5.91426,5.91255,5.91396,10000000.0
2009-03-03 22:10:00,5.9133,5.91432,5.91192,5.91335,10000000.0
2009-03-03 22:11:00,5.91287,5.91341,5.91143,5.9115,18000000.0
2009-03-03 22:12:00,5.91204,5.91536,5.91197,5.91473,11000000.0
2009-03-03 22:13:00,5.9158,5.9158,5.91371,5.91388,14000000.0
2009-03-03 22:14:00,5.91278,5.91468,5.91227,5.91376,24000000.0
2009-03-03 22:15:00,5.91413,5.9163,5.91338,5.91575,13000000.0
2009-03-03 22:16:00,5.91535,5.9159,5.91277,5.91277,13000000.0
2009-03-03 22:17:00,5.91438,5.91493,5.91348,5.91442,8000000.0
2009-03-03 22:18:00,5.91441,5.91465,5.91305,5.91359,13000000.0
2009-03-03 22:19:00,5.91276,5.91502,5.91147,5.91147,14000000.0
2009-03-03 22:20:00,5.91332,5.91347,5.91145,5.91203,21000000.0
2009-03-03 22:21:00,5.91282,5.91282,5.91005,5.9105,13000000.0
2009-03-03 22:22:00,5.91111,5.914,5.91076,5.91351,12000000.0
2009-03-03 22:23:00,5.91391,5.91585,5.91303,5.91585,18000000.0
2009-03-03 22:24:00,5.91641,5.91641,5.91418,5.91486,14000000.0
2009-03-03 22:25:00,5.9155,5.91575,5.91401,5.91501,13000000.0
2009-03-03 22:26:00,5.91522,5.91683,5.91477,5.91683,13000000.0
2009-03-03 22:27:00,5.91683,5.91683,5.91375,5.91451,16000000.0
2009-03-03 22:28:00,5.91507,5.9155,5.91424,5.91424,13000000.0
2009-03-03 22:29:00,5.91416,5.91586,5.91396,5.91586,21000000.0
2009-03-03 22:30:00,5.91566,5.91642,5.91429,5.91614,17000000.0
2009-03-03 22:31:00,5.9148,5.915,5.91331,5.91448,10000000.0
2009-03-03 22:32:00,5.91473,5.91606,5.91433,5.91491,13000000.0
2009-03-03 22:33:00,5.91542,5.91544,5.91321,5.91426,13000000.0
2009-03-03 22:34:00,5.91374,5.91484,5.91301,5.91379,13000000.0
2009-03-03 22:35:00,5.91461,5.91542,5.91386,5.91419,19000000.0
2009-03-03 22:36:00,5.91396,5.91475,5.91387,5.91457,14000000.0
2009-03-03 22:37:00,5.91476,5.91554,5.91392,5.91554,17000000.0
2009-03-03 22:38:00,5.91602,5.91602,5.91366,5.91366,9000000.0
2009-03-03 22:39:00,5.91438,5.91649,5.91417,5.91649,20000000.0
2009-03-03 22:40:00,5.91689,5.91788,5.91576,5.91788,13000000.0
2009-03-03 22:41:00,5.91667,5.91963,5.91667,5.91963,13000000.0
2009-03-03 22:42:00,5.91876,5.91876,5.91772,5.91813,10000000.0
2009-03-03 22:43:00,5.91823,5.91906,5.91725,5.91906,15000000.0
2009-03-03 22:44:00,5.91924,5.9199,5.91806,5.91929,16000000.0
2009-03-03 22:45:00,5.91888,5.91888,5.91647,5.91736,14000000.0
2009-03-03 22:46:00,5.91758,5.91777,5.91599,5.91769,12000000.0
2009-03-03 22:47:00,5.91645,5.91659,5.91497,5.91603,7000000.0
2009-03-03 22:48:00,5.91544,5.91607,5.9146,5.91503,16000000.0
2009-03-03 22:49:00,5.91583,5.9168,5.91479,5.9168,10000000.0
2009-03-03 22:50:00,5.91682,5.91698,5.91554,5.9165,15000000.0
2009-03-03 22:51:00,5.91624,5.91673,5.91431,5.91643,17000000.0
2009-03-03 22:52:00,5.91719,5.91722,5.91503,5.91556,10000000.0
2009-03-03 22:53:00,5.91574,5.91574,5.91321,5.91409,20000000.0
2009-03-03 22:54:00,5.91334,5.91369,5.91175,5.91175,10000000.0
2009-03-03 22:55:00,5.91236,5.91352,5.91234,5.91352,12000000.0
2009-03-03 22:56:00,5.91247,5.91391,5.91233,5.91391,9000000.0
2009-03-03 22:57:00,5.91436,5.91436,5.91283,5.91354,18000000.0
2009-03-03 22:58:00,5.91379,5.91547,5.91331,5.91547,13000000.0
2009-03-03 22:59:00,5.91384,5.91569,5.91331,5.91526,10000000.0
2009-03-03 23:00:00,5.91403,5.91588,5.91342,5.91557,17000000.0
2009-03-03 23:01:00,5.91678,5.91835,5.9155,5.91776,13000000.0
2009-03-03 23:02:00,5.91792,5.91867,5.91751,5.91782,7000000.0
2009-03-03 23:03:00,5.91901,5.91991,5.91816,5.91942,16000000.0
2009-03-03 23:04:00,5.91958,5.92212,5.91887,5.92212,12000000.0
2009-03-03 23:05:00,5.92072,5.92196,5.92043,5.92183,11000000.0
2009-03-03 23:06:00,5.92158,5.92158,5.92022,5.92022,11000000.0
2009-03-03 23:07:00,5.92153,5.9221,5.92028,5.92181,13000000.0
2009-03-03 23:08:00,5.92114,5.9228,5.92075,5.92203,20000000.0
2009-03-03 23:09:00,5.92073,5.92191,5.92001,5.92139,16000000.0
2009-03-03 23:10:00,5.92107,5.92126,5.91998,5.92017,16000000.0
2009-03-03 23:11:00,5.92005,5.92051,5.91886,5.91991,10000000.0
2009-03-03 23:12:00,5.92031,5.92062,5.91922,5.91927,12000000.0
2009-03-03 23:13:00,5.9204,5.92102,5.91944,5.92102,16000000.0
2009-03-03 23:14:00,5.92117,5.92139,5.9202,5.9202,9000000.0
2009-03-03 23:15:00,5.92201,5.92243,5.92103,5.92243,9000000.0
2009-03-03 23:16:00,5.92258,5.92258,5.92158,5.92184,18000000.0
2009-03-03 23:17:00,5.92223,5.92328,5.92198,5.92275,8000000.0
2009-03-03 23:18:00,5.92235,5.92401,5.92235,5.92318,10000000.0
2009-03-03 23:19:00,5.92257,5.92342,5.92235,5.9226,9000000.0
2009-03-03 23:20:00,5.92298,5.92376,5.92237,5.92308,17000000.0
2009-03-03 23:21:00,5.92307,5.92374,5.92221,5.92266,11000000.0
2009-03-03 23:22:00,5.92325,5.92325,5.92164,5.92255,12000000.0
2009-03-03 23:23:00,5.92253,5.92349,5.92234,5.92287,12000000.0
2009-03-03 23:24:00,5.92268,5.92376,5.92218,5.92218,12000000.0
2009-03-03 23:25:00,5.9228,5.92484,5.92255,5.92355,9000000.0
2009-03-03 23:26:00,5.92549,5.92549,5.92363,5.92363,14000000.0
2009-03-03 23:27:00,5.92457,5.92524,5.92373,5.92414,17000000.0
2009-03-03 23:28:00,5.92436,5.92463,5.92358,5.92388,15000000.0
2009-03-03 23:29:00,5.9252,5.92527,5.92344,5.92344,11000000.0
2009-03-03 23:30:00,5.92582,5.92653,5.92476,5.92651,14000000.0
2009-03-03 23:31:00,5.92571,5.92608,5.92396,5.92396,7000000.0
2009-03-03 23:32:00,5.92482,5.92544,5.92424,5.92439,15000000.0
2009-03-03 23:33:00,5.92411,5.92547,5.92411,5.92502,7000000.0
2009-03-03 23:34:00,5.9249,5.92544,5.92432,5.92459,10000000.0
2009-03-03 23:35:00,5.92509,5.92676,5.92501,5.92676,12000000.0
2009-03-03 23:36:00,5.92604,5.9264,5.92484,5.9255,10000000.0
2009-03-03 23:37:00,5.92515,5.92646,5.92449,5.92547,14000000.0
2009-03-03 23:38:00,5.92564,5.92718,5.92498,5.92695,17000000.0
2009-03-03 23:39:00,5.92514,5.92749,5.92492,5.92749,9000000.0
2009-03-03 23:40:00,5.92741,5.92777,5.92562,5.9269,12000000.0
2009-03-03 23:41:00,5.92706,5.92854,5.92648,5.92719,9000000.0
2009-03-03 23:42:00,5.92771,5.92805,5.92668,5.92691,15000000.0
2009-03-03 23:43:00,5.9269,5.92792,5.92633,5.92682,13000000.0
2009-03-03 23:44:00,5.92631,5.92661,5.92546,5.92583,8000000.0
2009-03-03 23:45:00,5.92631,5.92741,5.92534,5.92741,12000000.0
2009-03-03 23:46:00,5.92611,5.92794,5.92548,5.92692,20000000.0
2009-03-03 23:47:00,5.92739,5.92882,5.92674,5.92674,19000000.0
2009-03-03 23:48:00,5.92736,5.92825,5.92651,5.92807,14000000.0
2009-03-03 23:49:00,5.9273,5.92785,5.9261,5.9261,12000000.0
2009-03-03 23:50:00,5.92792,5.92792,5.92635,5.92635,10000000.0
2009-03-03 23:51:00,5.92818,5.92873,5.92629,5.9271,14000000.0
2009-03-03 23:52:00,5.9288,5.92884,5.92645,5.92654,13000000.0
2009-03-03 23:53:00,5.92641,5.9269,5.92477,5.92553,16000000.0
2009-03-03 23:54:00,5.92486,5.92571,5.92423,5.92552,13000000.0
2009-03-03 23:55:00,5.92453,5.92466,5.92326,5.92348,16000000.0
2009-03-03 23:56:00,5.92427,5.92561,5.92344,5.92525,12000000.0
2009-03-03 23:57:00,5.92503,5.92611,5.92479,5.92486,14000000.0
2009-03-03 23:58:00,5.92629,5.92662,5.92498,5.92521,16000000.0
2009-03-03 23:59:00,5.92518,5.92575,5.92383,5.92383,12000000.0
2009-03-04 00:00:00,5.92346,5.92527,5.92337,5.92488,17000000.0
2009-03-04 00:01:00,5.92413,5.92448,5.92266,5.92277,12000000.0
2009-03-04 00:02:00,5.92297,5.9233,5.92253,5.9233,11000000.0
2009-03-04 00:03:00,5.9244,5.92486,5.92383,5.92486,7000000.0
2009-03-04 00:04:00,5.92363,5.92544,5.92363,5.92369,16000000.0
2009-03-04 00:05:00,5.92541,5.92562,5.92291,5.92562,17000000.0
2009-03-04 00:06:00,5.92628,5.9263,5.92512,5.92593,10000000.0
2009-03-04 00:07:00,5.92554,5.92673,5.92501,5.92564,19000000.0
2009-03-04 00:08:00,5.92506,5.92613,5.92506,5.92512,9000000.0
2009-03-04 00:09:00,5.926,5.92794,5.92596,5.927,19000000.0
2009-03-04 00:10:00,5.92723,5.92723,5.92462,5.92462,16000000.0
2009-03-04 00:11:00,5.92556,5.92585,5.92449,5.92482,9000000.0
2009-03-04 00:12:00,5.92511,5.92657,5.92511,5.92639,11000000.0
2009-03-04 00:13:00,5.92725,5.92771,5.92665,5.92747,8000000.0
2009-03-04 00:14:00,5.92777,5.92885,5.92749,5.92871,9000000.0
2009-03-04 00:15:00,5.93009,5.93009,5.9281,5.9281,15000000.0
2009-03-04 00:16:00,5.92757,5.92892,5.92569,5.92751,18000000.0
2009-03-04 00:17:00,5.92677,5.92752,5.92593,5.92605,21000000.0
2009-03-04 00:18:00,5.92723,5.92729,5.92531,5.92567,16000000.0
2009-03-04 00:19:00,5.92518,5.92658,5.92469,5.92523,12000000.0
2009-03-04 00:20:00,5.92634,5.92634,5.92434,5.92554,13000000.0
2009-03-04 00:21:00,5.925,5.92643,5.92424,5.92504,13000000.0
2009-03-04 00:22:00,5.92681,5.92681,5.92451,5.92531,13000000.0
2009-03-04 00:23:00,5.92552,5.92552,5.92491,5.92527,11000000.0
2009-03-04 00:24:00,5.92542,5.92557,5.92536,5.92557,10000000.0
2009-03-04 00:25:00,5.92704,5.92779,5.9256,5.9269,16000000.0
2009-03-04 00:26:00,5.92703,5.92759,5.92636,5.9269,13000000.0
2009-03-04 00:27:00,5.9266,5.92754,5.92632,5.92702,16000000.0
2009-03-04 00:28:00,5.92644,5.92775,5.92628,5.92655,13000000.0
2009-03-04 00:29:00,5.9278,5.9278,5.92715,5.92715,10000000.0
2009-03-04 00:30:00,5.92615,5.92615,5.92595,5.92615,15000000.0
2009-03-04 00:31:00,5.92777,5.92777,5.92662,5.92667,18000000.0
2009-03-04 00:32:00,5.92789,5.92836,5.92691,5.9282,14000000.0
2009-03-04 00:33:00,5.9274,5.92838,5.9268,5.92704,13000000.0
2009-03-04 00:34:00,5.92828,5.92969,5.92752,5.92969,11000000.0
2009-03-04 00:35:00,5.92882,5.9305,5.92766,5.92914,13000000.0
2009-03-04 00:36:00,5.92791,5.92969,5.9278,5.9285,12000000.0
2009-03-04 00:37:00,5.92848,5.92907,5.92813,5.92819,10000000.0
2009-03-04 00:38:00,5.92879,5.92908,5.92782,5.92785,11000000.0
2009-03-04 00:39:00,5.92919,5.92946,5.92888,5.92888,16000000.0
2009-03-04 00:40:00,5.92979,5.93107,5.92856,5.93107,10000000.0
2009-03-04 00:41:00,5.93143,5.93395,5.93143,5.93395,15000000.0
2009-03-04 00:42:00,5.93251,5.93448,5.93202,5.93448,10000000.0
2009-03-04 00:43:00,5.93415,5.93497,5.93348,5.93416,8000000.0
2009-03-04 00:44:00,5.93375,5.93572,5.93375,5.93572,7000000.0
2009-03-04 00:45:00,5.93698,5.937,5.93477,5.9358,10000000.0
2009-03-04 00:46:00,5.93507,5.93513,5.93375,5.934,18000000.0
2009-03-04 00:47:00,5.93386,5.93436,5.93149,5.93359,18000000.0
2009-03-04 00:48:00,5.93472,5.93472,5.93186,5.93186,15000000.0
2009-03-04 00:49:00,5.93297,5.93298,5.93158,5.93159,19000000.0
2009-03-04 00:50:00,5.93166,5.93347,5.93166,5.93266,15000000.0
2009-03-04 00:51:00,5.93353,5.93353,5.93166,5.93213,12000000.0
2009-03-04 00:52:00,5.93349,5.93349,5.93183,5.93266,15000000.0
2009-03-04 00:53:00,5.93325,5.93325,5.93292,5.933,9000000.0
2009-03-04 00:54:00,5.93264,5.93275,5.93203,5.93203,17000000.0
2009-03-04 00:55:00,5.93396,5.93402,5.93313,5.93344,11000000.0
2009-03-04 00:56:00,5.93288,5.93441,5.93195,5.93254,23000000.0
2009-03-04 00:57:00,5.93364,5.93515,5.93282,5.93485,11000000.0
2009-03-04 00:58:00,5.93539,5.93539,5.9337,5.93418,11000000.0
2009-03-04 00:59:00,5.93475,5.93475,5.93277,5.93346,11000000.0
2009-03-04 01:00:00,5.93431,5.93444,5.93323,5.93369,14000000.0
2009-03-04 01:01:00,5.93115,5.93324,5.92963,5.93301,9000000.0
2009-03-04 01:02:00,5.93464,5.93464,5.93233,5.93233,13000000.0
2009-03-04 01:03:00,5.93179,5.93376,5.93179,5.93289,18000000.0
2009-03-04 01:04:00,5.93269,5.93355,5.93269,5.93355,11000000.0
2009-03-04 01:05:00,5.93407,5.93407,5.93199,5.93289,13000000.0
2009-03-04 01:06:00,5.93333,5.93333,5.93122,5.93122,9000000.0
2009-03-04 01:07:00,5.93231,5.93231,5.9309,5.9317,15000000.0
2009-03-04 01:08:00,5.93139,5.93295,5.93107,5.93267,15000000.0
2009-03-04 01:09:00,5.93311,5.93311,5.93092,5.93139,14000000.0
2009-03-04 01:10:00,5.93165,5.93344,5.93143,5.93224,13000000.0
2009-03-04 01:11:00,5.93346,5.93346,5.93238,5.93243,7000000.0
2009-03-04 01:12:00,5.93368,5.93553,5.93219,5.93553,17000000.0
2009-03-04 01:13:00,5.93435,5.93525,5.93406,5.93439,18000000.0
2009-03-04 01:14:00,5.93567,5.93986,5.93567,5.93956,14000000.0
2009-03-04 01:15:00,5.94054,5.94072,5.93896,5.94072,10000000.0
2009-03-04 01:16:00,5.94049,5.94089,5.93896,5.94033,18000000.0
2009-03-04 01:17:00,5.93873,5.93957,5.93652,5.9381,16000000.0
2009-03-04 01:18:00,5.93804,5.93804,5.93583,5.93642,13000000.0
2009-03-04 01:19:00,5.93715,5.93758,5.93589,5.93649,12000000.0
2009-03-04 01:20:00,5.93714,5.93816,5.93594,5.93672,15000000.0
2009-03-04 01:21:00,5.93599,5.937,5.93498,5.937,14000000.0
2009-03-04 01:22:00,5.93669,5.93742,5.93533,5.93533,13000000.0
2009-03-04 01:23:00,5.93677,5.93704,5.93519,5.93597,14000000.0
2009-03-04 01:24:00,5.93521,5.93641,5.93435,5.93456,15000000.0
2009-03-04 01:25:00,5.93481,5.93508,5.93337,5.93402,17000000.0
2009-03-04 01:26:00,5.93435,5.93616,5.93391,5.93443,14000000.0
2009-03-04 01:27:00,5.93454,5.93516,5.93345,5.93449,13000000.0
2009-03-04 01:28:00,5.93386,5.93426,5.93248,5.93361,9000000.0
2009-03-04 01:29:00,5.9332,5.9347,5.9332,5.93439,11000000.0
2009-03-04 01:30:00,5.93587,5.93587,5.93354,5.93425,20000000.0
2009-03-04 01:31:00,5.93466,5.93493,5.93295,5.93295,9000000.0
2009-03-04 01:32:00,5.93367,5.93367,5.93198,5.933,7000000.0
2009-03-04 01:33:00,5.93149,5.93519,5.93121,5.93482,13000000.0
2009-03-04 01:34:00,5.9349,5.9349,5.93333,5.9337,10000000.0
2009-03-04 01:35:00,5.93454,5.93454,5.93262,5.93406,17000000.0
2009-03-04 01:36:00,5.93329,5.93416,5.93257,5.93309,16000000.0
2009-03-04 01:37:00,5.93306,5.93372,5.93264,5.9329,13000000.0
2009-03-04 01:38:00,5.93352,5.93408,5.93304,5.93314,15000000.0
2009-03-04 01:39:00,5.93454,5.93454,5.93278,5.93332,13000000.0
2009-03-04 01:40:00,5.93424,5.93431,5.93319,5.93347,14000000.0
2009-03-04 01:41:00,5.93311,5.93405,5.93276,5.93337,12000000.0
2009-03-04 01:42:00,5.93459,5.93459,5.93274,5.9335,14000000.0
2009-03-04 01:43:00,5.93372,5.93447,5.93349,5.93395,18000000.0
2009-03-04 01:44:00,5.93473,5.93481,5.93289,5.93343,12000000.0
2009-03-04 01:45:00,5.93365,5.93455,5.93271,5.93455,19000000.0
2009-03-04 01:46:00,5.93481,5.93638,5.93314,5.93582,15000000.0
2009-03-04 01:47:00,5.93609,5.9374,5.93569,5.93569,10000000.0
2009-03-04 01:48:00,5.93772,5.93827,5.93658,5.9376,14000000.0
2009-03-04 01:49:00,5.93726,5.93935,5.93692,5.93893,16000000.0
2009-03-04 01:50:00,5.93861,5.94048,5.93772,5.93876,18000000.0
2009-03-04 01:51:00,5.94034,5.94108,5.93936,5.94007,16000000.0
2009-03-04 01:52:00,5.94002,5.94002,5.93776,5.93834,10000000.0
2009-03-04 01:53:00,5.9386,5.93877,5.93708,5.93797,15000000.0
2009-03-04 01:54:00,5.93854,5.93893,5.93774,5.93776,14000000.0
2009-03-04 01:55:00,5.93779,5.93812,5.93556,5.93609,14000000.0
2009-03-04 01:56:00,5.93698,5.93887,5.93554,5.93887,8000000.0
2009-03-04 01:57:00,5.94006,5.94076,5.93914,5.93936,10000000.0
2009-03-04 01:58:00,5.9407,5.9418,5.9395,5.94157,21000000.0
2009-03-04 01:59:00,5.94077,5.94181,5.94012,5.94135,16000000.0
2009-03-04 02:00:00,5.93967,5.93975,5.93955,5.93955,11000000.0
2009-03-04 02:01:00,5.93958,5.9401,5.93874,5.93918,11000000.0
2009-03-04 02:02:00,5.94019,5.94062,5.93919,5.94053,13000000.0
2009-03-04 02:03:00,5.93998,5.9407,5.93958,5.93988,8000000.0
2009-03-04 02:04:00,5.93864,5.94038,5.93843,5.93881,18000000.0
2009-03-04 02:05:00,5.93825,5.93932,5.93815,5.93816,14000000.0
2009-03-04 02:06:00,5.9392,5.9392,5.93718,5.93791,18000000.0
2009-03-04 02:07:00,5.93722,5.93742,5.93442,5.936,12000000.0
2009-03-04 02:08:00,5.93607,5.93607,5.93403,5.93482,12000000.0
2009-03-04 02:09:00,5.93497,5.9353,5.93394,5.93488,11000000.0
2009-03-04 02:10:00,5.93479,5.93565,5.93408,5.93511,10000000.0
2009-03-04 02:11:00,5.93421,5.93455,5.93276,5.93455,16000000.0
2009-03-04 02:12:00,5.9344,5.9344,5.93221,5.93318,17000000.0
2009-03-04 02:13:00,5.93268,5.93268,5.93154,5.93215,9000000.0
2009-03-04 02:14:00,5.93313,5.93482,5.93227,5.93309,16000000.0
2009-03-04 02:15:00,5.93385,5.93457,5.93295,5.93398,15000000.0
2009-03-04 02:16:00,5.93384,5.93406,5.93197,5.93197,16000000.0
2009-03-04 02:17:00,5.93281,5.93395,5.93261,5.93359,14000000.0
2009-03-04 02:18:00,5.93369,5.93514,5.93307,5.93462,16000000.0
2009-03-04 02:19:00,5.93526,5.93526,5.93313,5.9348,11000000.0
2009-03-04 02:20:00,5.93335,5.93443,5.93309,5.93404,10000000.0
2009-03-04 02:21:00,5.93412,5.93485,5.9333,5.9333,18000000.0
2009-03-04 02:22:00,5.93537,5.93537,5.93373,5.935,15000000.0
2009-03-04 02:23:00,5.9368,5.93687,5.93566,5.93629,16000000.0
2009-03-04 02:24:00,5.93718,5.93733,5.9352,5.93657,12000000.0
2009-03-04 02:25:00,5.937,5.93729,5.9357,5.9357,18000000.0
2009-03-04 02:26:00,5.93741,5.93754,5.9362,5.93627,8000000.0
2009-03-04 02:27:00,5.93688,5.93944,5.93653,5.93944,12000000.0
2009-03-04 02:28:00,5.93834,5.94099,5.93834,5.94099,15000000.0
2009-03-04 02:29:00,5.9399,5.94056,5.9369,5.93764,15000000.0
2009-03-04 02:30:00,5.93677,5.94119,5.93563,5.94039,19000000.0
2009-03-04 02:31:00,5.94163,5.94337,5.94139,5.94295,13000000.0
2009-03-04 02:32:00,5.94313,5.94386,5.94198,5.94386,17000000.0
2009-03-04 02:33:00,5.94304,5.94403,5.94273,5.94403,10000000.0
2009-03-04 02:34:00,5.94438,5.94834,5.94393,5.94739,11000000.0
2009-03-04 02:35:00,5.94959,5.95086,5.94822,5.95086,14000000.0
2009-03-04 02:36:00,5.95097,5.95097,5.94859,5.95016,13000000.0
2009-03-04 02:37:00,5.94888,5.9491,5.94617,5.94809,9000000.0
2009-03-04 02:38:00,5.94832,5.94832,5.94683,5.94743,12000000.0
2009-03-04 02:39:00,5.94716,5.95143,5.94716,5.95143,11000000.0
2009-03-04 02:40:00,5.9535,5.96096,5.95124,5.95829,19000000.0
2009-03-04 02:41:00,5.95858,5.96176,5.95762,5.96035,12000000.0
2009-03-04 02:42:00,5.96156,5.9621,5.95994,5.96151,11000000.0
2009-03-04 02:43:00,5.96102,5.96638,5.96044,5.96516,12000000.0
2009-03-04 02:44:00,5.96723,5.96782,5.96317,5.96317,9000000.0
2009-03-04 02:45:00,5.96316,5.9681,5.96316,5.96733,13000000.0
2009-03-04 02:46:00,5.9694,5.97036,5.96795,5.97036,11000000.0
2009-03-04 02:47:00,5.97228,5.97392,5.97118,5.97392,10000000.0
2009-03-04 02:48:00,5.9741,5.9741,5.96903,5.97028,11000000.0
2009-03-04 02:49:00,5.96765,5.96793,5.9663,5.96747,10000000.0
2009-03-04 02:50:00,5.96568,5.96764,5.96477,5.96561,17000000.0
2009-03-04 02:51:00,5.96684,5.96733,5.96542,5.96616,15000000.0
2009-03-04 02:52:00,5.96656,5.9692,5.96557,5.96895,13000000.0
2009-03-04 02:53:00,5.96861,5.96987,5.96703,5.96815,12000000.0
2009-03-04 02:54:00,5.96758,5.96924,5.96713,5.96804,13000000.0
2009-03-04 02:55:00,5.9685,5.97248,5.9685,5.97248,13000000.0
2009-03-04 02:56:00,5.9717,5.97194,5.96748,5.96784,13000000.0
2009-03-04 02:57:00,5.96671,5.96725,5.96407,5.96407,10000000.0
2009-03-04 02:58:00,5.96517,5.96659,5.96474,5.96592,15000000.0
2009-03-04 02:59:00,5.96817,5.97226,5.96672,5.96999,12000000.0
2009-03-04 03:00:00,5.97192,5.97192,5.96667,5.96671,17000000.0
2009-03-04 03:01:00,5.96745,5.96764,5.9661,5.96764,9000000.0
2009-03-04 03:02:00,5.9676,5.96773,5.96529,5.96631,15000000.0
2009-03-04 03:03:00,5.96687,5.96783,5.96517,5.96638,14000000.0
2009-03-04 03:04:00,5.96485,5.9658,5.96336,5.96452,11000000.0
2009-03-04 03:05:00,5.96296,5.96439,5.96005,5.96204,12000000.0
2009-03-04 03:06:00,5.96192,5.96364,5.96138,5.96348,12000000.0
2009-03-04 03:07:00,5.96391,5.9651,5.96289,5.96303,18000000.0
2009-03-04 03:08:00,5.96563,5.96712,5.96464,5.96712,9000000.0
2009-03-04 03:09:00,5.9672,5.9672,5.96289,5.96289,9000000.0
2009-03-04 03:10:00,5.96304,5.96308,5.96095,5.96151,11000000.0
2009-03-04 03:11:00,5.96305,5.96305,5.96124,5.96213,16000000.0
2009-03-04 03:12:00,5.9634,5.9634,5.96085,5.96252,8000000.0
2009-03-04 03:13:00,5.96206,5.96437,5.96192,5.96409,12000000.0
2009-03-04 03:14:00,5.96366,5.96451,5.96253,5.96394,16000000.0
2009-03-04 03:15:00,5.96348,5.96564,5.96343,5.96486,10000000.0
2009-03-04 03:16:00,5.96412,5.9661,5.96361,5.96511,16000000.0
2009-03-04 03:17:00,5.96447,5.9652,5.96304,5.96354,16000000.0
2009-03-04 03:18:00,5.96214,5.96344,5.96114,5.96114,9000000.0
2009-03-04 03:19:00,5.96225,5.96233,5.96068,5.96109,10000000.0
2009-03-04 03:20:00,5.96067,5.96356,5.96025,5.96335,20000000.0
2009-03-04 03:21:00,5.96314,5.96363,5.96067,5.96171,18000000.0
2009-03-04 03:22:00,5.96147,5.96147,5.95893,5.96076,15000000.0
2009-03-04 03:23:00,5.96128,5.96269,5.96009,5.96159,15000000.0
2009-03-04 03:24:00,5.96363,5.96438,5.96233,5.96294,12000000.0
2009-03-04 03:25:00,5.96396,5.96396,5.96111,5.96174,15000000.0
2009-03-04 03:26:00,5.96218,5.96246,5.9604,5.96201,19000000.0
2009-03-04 03:27:00,5.96102,5.96471,5.96083,5.96471,8000000.0
2009-03-04 03:28:00,5.96509,5.96681,5.96359,5.966,13000000.0
2009-03-04 03:29:00,5.96488,5.96529,5.96439,5.96466,9000000.0
2009-03-04 03:30:00,5.96331,5.96454,5.96142,5.96142,17000000.0
2009-03-04 03:31:00,5.96363,5.96413,5.96192,5.96192,7000000.0
2009-03-04 03:32:00,5.96183,5.96314,5.96065,5.96118,15000000.0
2009-03-04 03:33:00,5.96133,5.96217,5.961,5.96118,14000000.0
2009-03-04 03:34:00,5.96224,5.96224,5.96005,5.96041,13000000.0
2009-03-04 03:35:00,5.96099,5.96099,5.95945,5.96029,9000000.0
2009-03-04 03:36:00,5.95866,5.96052,5.95796,5.95874,13000000.0
2009-03-04 03:37:00,5.95928,5.96033,5.9576,5.96033,13000000.0
2009-03-04 03:38:00,5.96085,5.96274,5.95951,5.96184,14000000.0
2009-03-04 03:39:00,5.96198,5.96256,5.96028,5.96068,11000000.0
2009-03-04 03:40:00,5.96128,5.96163,5.9599,5.96059,12000000.0
2009-03-04 03:41:00,5.95964,5.96031,5.9587,5.96007,19000000.0
2009-03-04 03:42:00,5.96118,5.96139,5.95983,5.96044,10000000.0
2009-03-04 03:43:00,5.96064,5.96117,5.95935,5.96083,12000000.0
2009-03-04 03:44:00,5.96212,5.96334,5.96169,5.96214,12000000.0
2009-03-04 03:45:00,5.96344,5.96788,5.96286,5.96788,14000000.0
2009-03-04 03:46:00,5.96767,5.96877,5.96627,5.96627,13000000.0
2009-03-04 03:47:00,5.96626,5.96637,5.96531,5.96536,9000000.0
2009-03-04 03:48:00,5.96613,5.96623,5.96487,5.96518,8000000.0
2009-03-04 03:49:00,5.96498,5.96642,5.96483,5.96483,19000000.0
2009-03-04 03:50:00,5.96459,5.96597,5.96338,5.9636,12000000.0
2009-03-04 03:51:00,5.96469,5.96469,5.96211,5.96353,15000000.0
2009-03-04 03:52:00,5.96512,5.96512,5.96238,5.96352,11000000.0
2009-03-04 03:53:00,5.9632,5.96329,5.96252,5.96252,12000000.0
2009-03-04 03:54:00,5.96393,5.96422,5.9621,5.96313,12000000.0
2009-03-04 03:55:00,5.9636,5.96412,5.96182,5.96195,12000000.0
2009-03-04 03:56:00,5.9637,5.9637,5.96164,5.96164,14000000.0
2009-03-04 03:57:00,5.96207,5.96315,5.96093,5.96093,15000000.0
2009-03-04 03:58:00,5.9619,5.9619,5.95895,5.96018,12000000.0
2009-03-04 03:59:00,5.96061,5.96121,5.95851,5.96121,17000000.0
2009-03-04 04:00:00,5.96166,5.96166,5.95955,5.96015,14000000.0
2009-03-04 04:01:00,5.96164,5.96209,5.96034,5.96056,13000000.0
2009-03-04 04:02:00,5.96099,5.96099,5.95927,5.95997,16000000.0
2009-03-04 04:03:00,5.96011,5.96106,5.95944,5.95998,14000000.0
2009-03-04 04:04:00,5.95991,5.96072,5.95873,5.95974,19000000.0
2009-03-04 04:05:00,5.95952,5.96091,5.95863,5.95983,12000000.0
2009-03-04 04:06:00,5.96027,5.96027,5.95682,5.95721,18000000.0
2009-03-04 04:07:00,5.95733,5.9574,5.95585,5.95635,16000000.0
2009-03-04 04:08:00,5.95648,5.9569,5.95509,5.95509,8000000.0
2009-03-04 04:09:00,5.95682,5.95793,5.95534,5.95706,13000000.0
2009-03-04 04:10:00,5.95702,5.95717,5.95544,5.95658,14000000.0
2009-03-04 04:11:00,5.95562,5.95678,5.95493,5.95588,18000000.0
2009-03-04 04:12:00,5.95706,5.95871,5.95706,5.95769,10000000.0
2009-03-04 04:13:00,5.9576,5.9576,5.95538,5.95552,14000000.0
2009-03-04 04:14:00,5.95645,5.95703,5.95506,5.95668,20000000.0
2009-03-04 04:15:00,5.95651,5.95691,5.95541,5.95636,14000000.0
2009-03-04 04:16:00,5.95492,5.95625,5.95406,5.95605,15000000.0
2009-03-04 04:17:00,5.95591,5.95649,5.95392,5.95583,22000000.0
2009-03-04 04:18:00,5.95529,5.95692,5.95464,5.95573,17000000.0
2009-03-04 04:19:00,5.95635,5.95668,5.95466,5.95519,12000000.0
2009-03-04 04:20:00,5.95457,5.95525,5.95306,5.95335,17000000.0
2009-03-04 04:21:00,5.95384,5.95443,5.95311,5.95341,13000000.0
2009-03-04 04:22:00,5.95447,5.95563,5.95371,5.95557,14000000.0
2009-03-04 04:23:00,5.95459,5.95556,5.95415,5.95415,9000000.0
2009-03-04 04:24:00,5.9536,5.95469,5.95356,5.95392,9000000.0
2009-03-04 04:25:00,5.95498,5.95676,5.95431,5.95668,13000000.0
2009-03-04 04:26:00,5.95653,5.95672,5.95514,5.95607,12000000.0
2009-03-04 04:27:00,5.95623,5.95695,5.95523,5.95581,16000000.0
2009-03-04 04:28:00,5.95559,5.95704,5.95516,5.9559,11000000.0
2009-03-04 04:29:00,5.95497,5.95591,5.95416,5.95492,20000000.0
2009-03-04 04:30:00,5.95506,5.957,5.95473,5.95603,16000000.0
2009-03-04 04:31:00,5.95541,5.95682,5.95539,5.9556,12000000.0
2009-03-04 04:32:00,5.95608,5.95745,5.95521,5.95745,11000000.0
2009-03-04 04:33:00,5.95732,5.9581,5.95604,5.9581,14000000.0
2009-03-04 04:34:00,5.95641,5.95801,5.95641,5.95748,11000000.0
2009-03-04 04:35:00,5.95739,5.95837,5.95712,5.9578,14000000.0
2009-03-04 04:36:00,5.958,5.95862,5.9571,5.95723,11000000.0
2009-03-04 04:37:00,5.95873,5.95873,5.95658,5.95766,15000000.0
2009-03-04 04:38:00,5.95731,5.9579,5.95635,5.95731,7000000.0
2009-03-04 04:39:00,5.95777,5.9578,5.95635,5.95757,19000000.0
2009-03-04 04:40:00,5.95788,5.95834,5.95609,5.95618,14000000.0
2009-03-04 04:41:00,5.95693,5.95693,5.95451,5.95559,12000000.0
2009-03-04 04:42:00,5.95585,5.95585,5.95397,5.95565,11000000.0
2009-03-04 04:43:00,5.95508,5.95651,5.95453,5.95651,15000000.0
2009-03-04 04:44:00,5.95705,5.95761,5.95608,5.9569,13000000.0
2009-03-04 04:45:00,5.95743,5.95869,5.9571,5.95738,19000000.0
2009-03-04 04:46:00,5.95722,5.95796,5.95608,5.95667,14000000.0
2009-03-04 04:47:00,5.95623,5.95794,5.95623,5.9577,7000000.0
2009-03-04 04:48:00,5.95757,5.95828,5.9556,5.95725,14000000.0
2009-03-04 04:49:00,5.956,5.95776,5.95486,5.95689,12000000.0
2009-03-04 04:50:00,5.9565,5.95709,5.9556,5.95709,9000000.0
2009-03-04 04:51:00,5.95617,5.95635,5.95413,5.95477,16000000.0
2009-03-04 04:52:00,5.95584,5.95614,5.9549,5.95532,14000000.0
2009-03-04 04:53:00,5.95528,5.95689,5.95495,5.95689,12000000.0
2009-03-04 04:54:00,5.95533,5.9564,5.95428,5.95428,9000000.0
2009-03-04 04:55:00,5.95592,5.95592,5.95466,5.95477,19000000.0
2009-03-04 04:56:00,5.95548,5.9559,5.95379,5.95523,17000000.0
2009-03-04 04:57:00,5.9543,5.95456,5.95289,5.95289,15000000.0
2009-03-04 04:58:00,5.9534,5.9538,5.95182,5.9525,7000000.0
2009-03-04 04:59:00,5.95323,5.95369,5.95084,5.95104,10000000.0
2009-03-04 05:00:00,5.95281,5.95501,5.95145,5.9528,19000000.0
2009-03-04 05:01:00,5.95424,5.95478,5.95318,5.95478,8000000.0
2009-03-04 05:02:00,5.95441,5.95567,5.954,5.95559,8000000.0
2009-03-04 05:03:00,5.95591,5.95718,5.95456,5.95718,13000000.0
2009-03-04 05:04:00,5.95599,5.95839,5.95599,5.95798,16000000.0
2009-03-04 05:05:00,5.95735,5.95867,5.95671,5.95671,17000000.0
2009-03-04 05:06:00,5.95736,5.95736,5.95569,5.95653,15000000.0
2009-03-04 05:07:00,5.95699,5.95724,5.95561,5.95673,9000000.0
2009-03-04 05:08:00,5.95471,5.95697,5.95471,5.95602,14000000.0
2009-03-04 05:09:00,5.95682,5.95706,5.95593,5.95594,15000000.0
2009-03-04 05:10:00,5.95698,5.95816,5.95639,5.95639,13000000.0
2009-03-04 05:11:00,5.9565,5.95748,5.95606,5.95748,13000000.0
2009-03-04 05:12:00,5.95696,5.95969,5.95696,5.95969,15000000.0
2009-03-04 05:13:00,5.96022,5.96048,5.95896,5.95931,14000000.0
2009-03-04 05:14:00,5.95992,5.96013,5.95884,5.95985,13000000.0
2009-03-04 05:15:00,5.96015,5.96168,5.95871,5.96062,15000000.0
2009-03-04 05:16:00,5.96168,5.96178,5.96004,5.96089,12000000.0
2009-03-04 05:17:00,5.96054,5.96213,5.96035,5.96182,13000000.0
2009-03-04 05:18:00,5.96038,5.9619,5.96002,5.96165,14000000.0
2009-03-04 05:19:00,5.96164,5.96164,5.95936,5.95936,9000000.0
2009-03-04 05:20:00,5.96002,5.96028,5.95716,5.96001,12000000.0
2009-03-04 05:21:00,5.96043,5.9609,5.95899,5.96028,9000000.0
2009-03-04 05:22:00,5.95928,5.96085,5.95911,5.9596,13000000.0
2009-03-04 05:23:00,5.96024,5.96025,5.95813,5.95889,9000000.0
2009-03-04 05:24:00,5.96053,5.9614,5.95916,5.96008,13000000.0
2009-03-04 05:25:00,5.96103,5.96119,5.95938,5.96048,10000000.0
2009-03-04 05:26:00,5.95983,5.96006,5.95868,5.95868,11000000.0
2009-03-04 05:27:00,5.95894,5.96004,5.9587,5.95935,20000000.0
2009-03-04 05:28:00,5.95826,5.9592,5.95792,5.95792,11000000.0
2009-03-04 05:29:00,5.95964,5.95964,5.95812,5.95929,8000000.0
2009-03-04 05:30:00,5.95834,5.95968,5.95795,5.95795,13000000.0
2009-03-04 05:31:00,5.9573,5.95854,5.95625,5.95699,12000000.0
2009-03-04 05:32:00,5.9574,5.95836,5.9565,5.95664,14000000.0
2009-03-04 05:33:00,5.95811,5.95844,5.95731,5.95798,10000000.0
2009-03-04 05:34:00,5.95777,5.95976,5.95772,5.95812,14000000.0
2009-03-04 05:35:00,5.95814,5.95983,5.95741,5.95741,16000000.0
2009-03-04 05:36:00,5.95755,5.95913,5.95712,5.95854,11000000.0
2009-03-04 05:37:00,5.95703,5.95865,5.95692,5.95865,14000000.0
2009-03-04 05:38:00,5.95824,5.95824,5.95623,5.95707,12000000.0
2009-03-04 05:39:00,5.95624,5.95702,5.95459,5.95459,16000000.0
2009-03-04 05:40:00,5.95337,5.95539,5.95333,5.95408,15000000.0
2009-03-04 05:41:00,5.95476,5.95489,5.9518,5.95235,11000000.0
2009-03-04 05:42:00,5.95096,5.95171,5.94867,5.95164,20000000.0
2009-03-04 05:43:00,5.95259,5.95259,5.95069,5.95077,13000000.0
2009-03-04 05:44:00,5.95183,5.95184,5.95057,5.95074,10000000.0
2009-03-04 05:45:00,5.95357,5.9564,5.95088,5.95111,9000000.0
2009-03-04 05:46:00,5.95256,5.96039,5.95177,5.95481,24000000.0
2009-03-04 05:47:00,5.95222,5.95381,5.95204,5.95381,16000000.0
2009-03-04 05:48:00,5.95335,5.95335,5.95228,5.95259,8000000.0
2009-03-04 05:49:00,5.95308,5.95308,5.95166,5.95188,7000000.0
2009-03-04 05:50:00,5.95228,5.95598,5.95185,5.95598,11000000.0
2009-03-04 05:51:00,5.9569,5.95791,5.95597,5.95715,18000000.0
2009-03-04 05:52:00,5.95715,5.95715,5.95529,5.95593,9000000.0
2009-03-04 05:53:00,5.95646,5.95683,5.95514,5.95683,15000000.0
2009-03-04 05:54:00,5.9553,5.95655,5.9553,5.95605,14000000.0
2009-03-04 05:55:00,5.95691,5.95729,5.95591,5.9563,15000000.0
2009-03-04 05:56:00,5.95562,5.95774,5.95562,5.95729,23000000.0
2009-03-04 05:57:00,5.95673,5.95725,5.95548,5.95578,17000000.0
2009-03-04 05:58:00,5.95531,5.95647,5.95483,5.95504,11000000.0
2009-03-04 05:59:00,5.95553,5.95661,5.95504,5.95611,13000000.0
2009-03-04 06:00:00,5.95495,5.95577,5.95358,5.95358,18000000.0
2009-03-04 06:01:00,5.95366,5.95504,5.95331,5.95409,9000000.0
2009-03-04 06:02:00,5.95422,5.95428,5.95249,5.95408,16000000.0
2009-03-04 06:03:00,5.95448,5.95562,5.95294,5.95562,12000000.0
2009-03-04 06:04:00,5.95445,5.95651,5.95445,5.95647,17000000.0
2009-03-04 06:05:00,5.95657,5.95694,5.95585,5.95647,11000000.0
2009-03-04 06:06:00,5.95784,5.95784,5.95652,5.95743,14000000.0
2009-03-04 06:07:00,5.95738,5.95738,5.95586,5.95632,13000000.0
2009-03-04 06:08:00,5.95748,5.95748,5.9544,5.9558,13000000.0
2009-03-04 06:09:00,5.95534,5.95649,5.95462,5.95531,11000000.0
2009-03-04 06:10:00,5.95548,5.95611,5.95484,5.95611,8000000.0
2009-03-04 06:11:00,5.95647,5.95682,5.95528,5.9561,17000000.0
2009-03-04 06:12:00,5.95608,5.95676,5.95531,5.95676,13000000.0
2009-03-04 06:13:00,5.95684,5.95695,5.95487,5.95564,13000000.0
2009-03-04 06:14:00,5.95669,5.95669,5.95517,5.95571,11000000.0
2009-03-04 06:15:00,5.95612,5.95764,5.95604,5.95639,16000000.0
2009-03-04 06:16:00,5.95715,5.95781,5.95612,5.95763,13000000.0
2009-03-04 06:17:00,5.95698,5.95797,5.95568,5.95769,18000000.0
2009-03-04 06:18:00,5.95602,5.95825,5.95602,5.9573,11000000.0
2009-03-04 06:19:00,5.95856,5.96012,5.95824,5.95989,7000000.0
2009-03-04 06:20:00,5.96112,5.96135,5.95899,5.95979,17000000.0
2009-03-04 06:21:00,5.95892,5.95974,5.95755,5.95763,13000000.0
2009-03-04 06:22:00,5.95908,5.95998,5.95813,5.95967,19000000.0
2009-03-04 06:23:00,5.95986,5.96119,5.95937,5.96006,19000000.0
2009-03-04 06:24:00,5.96059,5.96127,5.95994,5.96077,20000000.0
2009-03-04 06:25:00,5.9609,5.96182,5.96028,5.96121,8000000.0
2009-03-04 06:26:00,5.96154,5.96154,5.95931,5.9607,19000000.0
2009-03-04 06:27:00,5.96124,5.96174,5.95999,5.96084,12000000.0
2009-03-04 06:28:00,5.96126,5.96145,5.96043,5.96057,10000000.0
2009-03-04 06:29:00,5.96125,5.96152,5.96019,5.96095,10000000.0
2009-03-04 06:30:00,5.95999,5.96161,5.95999,5.96099,12000000.0
2009-03-04 06:31:00,5.96,5.96134,5.95995,5.96065,15000000.0
2009-03-04 06:32:00,5.96087,5.96129,5.96005,5.9603,11000000.0
2009-03-04 06:33:00,5.96185,5.96253,5.96068,5.9621,13000000.0
2009-03-04 06:34:00,5.96162,5.96362,5.96145,5.96362,7000000.0
2009-03-04 06:35:00,5.96249,5.96291,5.96215,5.96272,11000000.0
2009-03-04 06:36:00,5.96263,5.96263,5.96087,5.96194,7000000.0
2009-03-04 06:37:00,5.96121,5.96163,5.96044,5.96158,9000000.0
2009-03-04 06:38:00,5.96195,5.96195,5.96019,5.96092,11000000.0
2009-03-04 06:39:00,5.96053,5.96215,5.96053,5.96165,14000000.0
2009-03-04 06:40:00,5.96162,5.96179,5.95997,5.96088,12000000.0
2009-03-04 06:41:00,5.96,5.96169,5.95965,5.96169,17000000.0
2009-03-04 06:42:00,5.96189,5.96212,5.96049,5.96092,13000000.0
2009-03-04 06:43:00,5.96043,5.96206,5.96043,5.96167,11000000.0
2009-03-04 06:44:00,5.96164,5.96171,5.9598,5.96071,15000000.0
2009-03-04 06:45:00,5.9609,5.96185,5.96062,5.961,10000000.0
2009-03-04 06:46:00,5.96158,5.96158,5.96014,5.96151,14000000.0
2009-03-04 06:47:00,5.96051,5.96198,5.96027,5.96107,10000000.0
2009-03-04 06:48:00,5.96154,5.96154,5.9604,5.96105,13000000.0
2009-03-04 06:49:00,5.96157,5.96197,5.96125,5.96125,15000000.0
2009-03-04 06:50:00,5.9622,5.9622,5.96009,5.96037,16000000.0
2009-03-04 06:51:00,5.96064,5.96115,5.95936,5.9607,14000000.0
2009-03-04 06:52:00,5.96117,5.96117,5.95956,5.95956,10000000.0
2009-03-04 06:53:00,5.96016,5.96104,5.9598,5.96077,12000000.0
2009-03-04 06:54:00,5.96034,5.96135,5.95993,5.95993,14000000.0
2009-03-04 06:55:00,5.96028,5.96158,5.95981,5.9609,18000000.0
2009-03-04 06:56:00,5.96063,5.96063,5.95905,5.96004,19000000.0
2009-03-04 06:57:00,5.95989,5.96055,5.95931,5.96031,8000000.0
2009-03-04 06:58:00,5.95999,5.96127,5.95975,5.96029,10000000.0
2009-03-04 06:59:00,5.9603,5.96153,5.96014,5.96146,17000000.0
2009-03-04 07:00:00,5.9607,5.96188,5.95988,5.96188,11000000.0
2009-03-04 07:01:00,5.9612,5.96152,5.96006,5.9605,11000000.0
2009-03-04 07:02:00,5.96042,5.96107,5.95911,5.96026,13000000.0
2009-03-04 07:03:00,5.96025,5.96025,5.95847,5.96001,12000000.0
2009-03-04 07:04:00,5.95973,5.95986,5.95841,5.95866,18000000.0
2009-03-04 07:05:00,5.95908,5.95921,5.95734,5.95772,12000000.0
2009-03-04 07:06:00,5.95631,5.95847,5.95631,5.95734,15000000.0
2009-03-04 07:07:00,5.95804,5.95902,5.95737,5.95737,11000000.0
2009-03-04 07:08:00,5.95847,5.95928,5.95776,5.95928,9000000.0
2009-03-04 07:09:00,5.95856,5.95856,5.95663,5.95721,15000000.0
2009-03-04 07:10:00,5.95769,5.95769,5.95576,5.95732,19000000.0
2009-03-04 07:11:00,5.95672,5.95735,5.95528,5.95601,9000000.0
2009-03-04 07:12:00,5.95694,5.95717,5.95558,5.95668,12000000.0
2009-03-04 07:13:00,5.95726,5.95748,5.95573,5.95705,19000000.0
2009-03-04 07:14:00,5.9561,5.95913,5.9561,5.95903,8000000.0
2009-03-04 07:15:00,5.95844,5.95903,5.957,5.95844,16000000.0
2009-03-04 07:16:00,5.9583,5.95891,5.95662,5.95682,18000000.0
2009-03-04 07:17:00,5.95658,5.95748,5.95636,5.95742,22000000.0
2009-03-04 07:18:00,5.95717,5.95759,5.95603,5.95603,16000000.0
2009-03-04 07:19:00,5.95604,5.9571,5.95471,5.95567,17000000.0
2009-03-04 07:20:00,5.95554,5.95688,5.95456,5.95688,14000000.0
2009-03-04 07:21:00,5.95588,5.95777,5.95588,5.9573,16000000.0
2009-03-04 07:22:00,5.95689,5.95733,5.95655,5.95664,14000000.0
2009-03-04 07:23:00,5.95592,5.95736,5.95569,5.95631,17000000.0
2009-03-04 07:24:00,5.95685,5.95726,5.95545,5.95636,9000000.0
2009-03-04 07:25:00,5.95705,5.95705,5.95585,5.9563,13000000.0
2009-03-04 07:26:00,5.95742,5.95742,5.95557,5.95612,13000000.0
2009-03-04 07:27:00,5.956,5.95669,5.95571,5.95633,7000000.0
2009-03-04 07:28:00,5.95642,5.9575,5.9557,5.95718,18000000.0
2009-03-04 07:29:00,5.95794,5.95794,5.95567,5.95576,8000000.0
2009-03-04 07:30:00,5.95679,5.95735,5.95503,5.95531,16000000.0
2009-03-04 07:31:00,5.95648,5.95657,5.95453,5.955,15000000.0
2009-03-04 07:32:00,5.9555,5.95607,5.95476,5.95547,13000000.0
2009-03-04 07:33:00,5.95529,5.95613,5.95481,5.95552,8000000.0
2009-03-04 07:34:00,5.95459,5.9558,5.95423,5.95432,11000000.0
2009-03-04 07:35:00,5.955,5.95646,5.95448,5.95553,16000000.0
2009-03-04 07:36:00,5.95711,5.95725,5.95537,5.95576,11000000.0
2009-03-04 07:37:00,5.95613,5.95632,5.95451,5.95464,17000000.0
2009-03-04 07:38:00,5.95462,5.9562,5.95421,5.95496,9000000.0
2009-03-04 07:39:00,5.95553,5.95597,5.95479,5.95501,12000000.0
2009-03-04 07:40:00,5.95627,5.95627,5.95428,5.95448,14000000.0
2009-03-04 07:41:00,5.95579,5.95579,5.95432,5.95498,14000000.0
2009-03-04 07:42:00,5.955,5.95509,5.9538,5.95509,8000000.0
2009-03-04 07:43:00,5.95525,5.95535,5.95373,5.95517,15000000.0
2009-03-04 07:44:00,5.95556,5.95627,5.95407,5.95481,13000000.0
2009-03-04 07:45:00,5.95681,5.95681,5.95471,5.95547,19000000.0
2009-03-04 07:46:00,5.95668,5.95668,5.95502,5.95551,11000000.0
2009-03-04 07:47:00,5.95508,5.9559,5.95378,5.95589,16000000.0
2009-03-04 07:48:00,5.95591,5.95666,5.95514,5.95541,9000000.0
2009-03-04 07:49:00,5.95742,5.95788,5.95654,5.95676,11000000.0
2009-03-04 07:50:00,5.95814,5.95826,5.95666,5.95758,11000000.0
2009-03-04 07:51:00,5.95635,5.95757,5.95546,5.95588,13000000.0
2009-03-04 07:52:00,5.95674,5.95709,5.9559,5.95704,14000000.0
2009-03-04 07:53:00,5.95596,5.95712,5.95502,5.95712,10000000.0
2009-03-04 07:54:00,5.95585,5.95752,5.95585,5.95603,17000000.0
2009-03-04 07:55:00,5.9579,5.95803,5.9568,5.95687,10000000.0
2009-03-04 07:56:00,5.95746,5.95806,5.95692,5.95789,11000000.0
2009-03-04 07:57:00,5.95655,5.95744,5.95621,5.95698,11000000.0
2009-03-04 07:58:00,5.95733,5.95786,5.95554,5.95605,24000000.0
2009-03-04 07:59:00,5.95718,5.95725,5.9561,5.95724,11000000.0
2009-03-04 08:00:00,5.95714,5.95782,5.95644,5.9569,14000000.0
2009-03-04 08:01:00,5.95766,5.9581,5.95611,5.95784,15000000.0
2009-03-04 08:02:00,5.95839,5.9596,5.95743,5.95868,16000000.0
2009-03-04 08:03:00,5.95879,5.96024,5.95829,5.9588,10000000.0
2009-03-04 08:04:00,5.95986,5.95986,5.95854,5.95976,13000000.0
2009-03-04 08:05:00,5.95896,5.95905,5.95542,5.95619,18000000.0
2009-03-04 08:06:00,5.95668,5.95823,5.95604,5.95704,14000000.0
2009-03-04 08:07:00,5.95779,5.95909,5.9572,5.9574,11000000.0
2009-03-04 08:08:00,5.9574,5.95885,5.95693,5.9576,19000000.0
2009-03-04 08:09:00,5.95805,5.95805,5.9551,5.95511,9000000.0
2009-03-04 08:10:00,5.95562,5.95662,5.95485,5.95623,8000000.0
2009-03-04 08:11:00,5.95539,5.95704,5.95528,5.95602,16000000.0
2009-03-04 08:12:00,5.95697,5.95801,5.95614,5.95757,16000000.0
2009-03-04 08:13:00,5.95783,5.958,5.95708,5.958,15000000.0
2009-03-04 08:14:00,5.95887,5.95969,5.95772,5.9583,15000000.0
2009-03-04 08:15:00,5.95968,5.96034,5.9587,5.95897,14000000.0
2009-03-04 08:16:00,5.95966,5.95998,5.95832,5.9596,14000000.0
2009-03-04 08:17:00,5.95993,5.96014,5.9583,5.95864,15000000.0
2009-03-04 08:18:00,5.95939,5.95979,5.95805,5.95805,11000000.0
2009-03-04 08:19:00,5.95848,5.9587,5.95764,5.95816,16000000.0
2009-03-04 08:20:00,5.95848,5.95902,5.95759,5.95782,17000000.0
2009-03-04 08:21:00,5.95781,5.95873,5.95672,5.95726,15000000.0
2009-03-04 08:22:00,5.95761,5.95778,5.95539,5.95585,8000000.0
2009-03-04 08:23:00,5.9557,5.95695,5.95509,5.95598,15000000.0
2009-03-04 08:24:00,5.95606,5.95685,5.95557,5.95685,8000000.0
2009-03-04 08:25:00,5.95647,5.95648,5.95469,5.95469,17000000.0
2009-03-04 08:26:00,5.95505,5.95622,5.95471,5.95543,14000000.0
2009-03-04 08:27:00,5.9558,5.9558,5.9541,5.95558,9000000.0
2009-03-04 08:28:00,5.95685,5.95712,5.9561,5.95712,11000000.0
2009-03-04 08:29:00,5.95655,5.95689,5.95476,5.95629,15000000.0
2009-03-04 08:30:00,5.95683,5.95688,5.95577,5.95596,10000000.0
2009-03-04 08:31:00,5.95684,5.95704,5.95531,5.95531,17000000.0
2009-03-04 08:32:00,5.9557,5.95635,5.95451,5.95565,20000000.0
2009-03-04 08:33:00,5.95456,5.9549,5.95293,5.95399,7000000.0
2009-03-04 08:34:00,5.95138,5.95369,5.9509,5.95214,8000000.0
2009-03-04 08:35:00,5.95317,5.95486,5.95153,5.95388,19000000.0
2009-03-04 08:36:00,5.95319,5.95539,5.95307,5.95539,14000000.0
2009-03-04 08:37:00,5.95631,5.95699,5.95517,5.95591,12000000.0
2009-03-04 08:38:00,5.95543,5.95674,5.95494,5.95674,13000000.0
2009-03-04 08:39:00,5.95412,5.95561,5.95173,5.95346,14000000.0
2009-03-04 08:40:00,5.95325,5.95325,5.95117,5.95268,12000000.0
2009-03-04 08:41:00,5.95305,5.95305,5.95184,5.95283,11000000.0
2009-03-04 08:42:00,5.95258,5.95305,5.9507,5.95155,18000000.0
2009-03-04 08:43:00,5.95045,5.95127,5.9479,5.94834,8000000.0
2009-03-04 08:44:00,5.94921,5.94921,5.94669,5.94756,12000000.0
2009-03-04 08:45:00,5.94687,5.94911,5.94621,5.94726,20000000.0
2009-03-04 08:46:00,5.94778,5.94932,5.94773,5.9489,10000000.0
2009-03-04 08:47:00,5.94853,5.94887,5.94707,5.94707,13000000.0
2009-03-04 08:48:00,5.94692,5.94709,5.94463,5.94595,16000000.0
2009-03-04 08:49:00,5.94644,5.9473,5.9455,5.94633,9000000.0
2009-03-04 08:50:00,5.94639,5.94773,5.94538,5.9473,17000000.0
2009-03-04 08:51:00,5.94549,5.94664,5.94505,5.94505,8000000.0
2009-03-04 08:52:00,5.94526,5.94779,5.94472,5.94738,20000000.0
2009-03-04 08:53:00,5.94802,5.94863,5.94704,5.9485,16000000.0
2009-03-04 08:54:00,5.94875,5.9489,5.94627,5.94776,15000000.0
2009-03-04 08:55:00,5.94714,5.94884,5.94588,5.94717,12000000.0
2009-03-04 08:56:00,5.94691,5.94691,5.94512,5.94671,14000000.0
2009-03-04 08:57:00,5.94632,5.94716,5.94427,5.94608,14000000.0
2009-03-04 08:58:00,5.94682,5.94786,5.946,5.9469,15000000.0
2009-03-04 08:59:00,5.94527,5.94687,5.94436,5.94606,15000000.0
2009-03-04 09:00:00,5.94608,5.94608,5.94396,5.94504,14000000.0
2009-03-04 09:01:00,5.94496,5.94517,5.94187,5.94346,14000000.0
2009-03-04 09:02:00,5.9451,5.9454,5.94353,5.94513,17000000.0
2009-03-04 09:03:00,5.94525,5.94545,5.94187,5.94335,16000000.0
2009-03-04 09:04:00,5.94237,5.94344,5.94174,5.94182,10000000.0
2009-03-04 09:05:00,5.94176,5.94271,5.93799,5.94271,14000000.0
2009-03-04 09:06:00,5.94352,5.94812,5.94281,5.94812,14000000.0
2009-03-04 09:07:00,5.94708,5.94741,5.94579,5.94628,9000000.0
2009-03-04 09:08:00,5.94675,5.94725,5.94528,5.94559,17000000.0
2009-03-04 09:09:00,5.94716,5.94756,5.94614,5.94614,9000000.0
2009-03-04 09:10:00,5.94922,5.9504,5.94834,5.9504,12000000.0
2009-03-04 09:11:00,5.94968,5.95027,5.9479,5.94984,15000000.0
2009-03-04 09:12:00,5.94934,5.94934,5.94709,5.94746,14000000.0
2009-03-04 09:13:00,5.94813,5.94862,5.94681,5.94681,12000000.0
2009-03-04 09:14:00,5.94887,5.94887,5.94665,5.94751,13000000.0
2009-03-04 09:15:00,5.94745,5.94765,5.9461,5.9473,13000000.0
2009-03-04 09:16:00,5.94598,5.94687,5.94505,5.94687,10000000.0
2009-03-04 09:17:00,5.94726,5.94772,5.94579,5.94692,14000000.0
2009-03-04 09:18:00,5.94591,5.94626,5.94282,5.94346,16000000.0
2009-03-04 09:19:00,5.94274,5.94424,5.94214,5.94424,14000000.0
2009-03-04 09:20:00,5.94336,5.94473,5.94235,5.94473,11000000.0
2009-03-04 09:21:00,5.94371,5.94565,5.94314,5.94565,11000000.0
2009-03-04 09:22:00,5.94432,5.94583,5.94309,5.9446,18000000.0
2009-03-04 09:23:00,5.94278,5.94497,5.94126,5.94354,18000000.0
2009-03-04 09:24:00,5.94366,5.94393,5.94114,5.942,18000000.0
2009-03-04 09:25:00,5.94246,5.94248,5.93936,5.9408,13000000.0
2009-03-04 09:26:00,5.94293,5.94358,5.94111,5.9417,13000000.0
2009-03-04 09:27:00,5.94386,5.94386,5.94164,5.94314,11000000.0
2009-03-04 09:28:00,5.94193,5.94193,5.93942,5.94075,12000000.0
2009-03-04 09:29:00,5.94047,5.94143,5.93927,5.94106,16000000.0
2009-03-04 09:30:00,5.94153,5.94169,5.94044,5.94134,11000000.0
2009-03-04 09:31:00,5.94178,5.94404,5.94127,5.94321,13000000.0
2009-03-04 09:32:00,5.94438,5.94448,5.94203,5.94354,14000000.0
2009-03-04 09:33:00,5.94288,5.94305,5.94085,5.94085,16000000.0
2009-03-04 09:34:00,5.94104,5.94176,5.93941,5.94086,13000000.0
2009-03-04 09:35:00,5.94145,5.94161,5.93934,5.93934,9000000.0
2009-03-04 09:36:00,5.94088,5.94136,5.93826,5.93871,7000000.0
2009-03-04 09:37:00,5.93822,5.93964,5.93727,5.93964,14000000.0
2009-03-04 09:38:00,5.93857,5.94065,5.937,5.93793,18000000.0
2009-03-04 09:39:00,5.93752,5.93765,5.93445,5.93603,15000000.0
2009-03-04 09:40:00,5.93665,5.9383,5.93624,5.93764,10000000.0
2009-03-04 09:41:00,5.93766,5.93766,5.93612,5.93744,14000000.0
2009-03-04 09:42:00,5.93789,5.93894,5.93617,5.93823,18000000.0
2009-03-04 09:43:00,5.93784,5.93795,5.93636,5.93643,9000000.0
2009-03-04 09:44:00,5.93831,5.9389,5.93758,5.9388,10000000.0
2009-03-04 09:45:00,5.94011,5.94011,5.93735,5.93836,10000000.0
2009-03-04 09:46:00,5.93858,5.94118,5.9384,5.94118,14000000.0
2009-03-04 09:47:00,5.941,5.9432,5.94061,5.94137,11000000.0
2009-03-04 09:48:00,5.9423,5.94242,5.94125,5.94125,10000000.0
2009-03-04 09:49:00,5.94189,5.94267,5.9406,5.94267,13000000.0
2009-03-04 09:50:00,5.94291,5.94311,5.94022,5.94229,12000000.0
2009-03-04 09:51:00,5.94279,5.94404,5.9418,5.9418,18000000.0
2009-03-04 09:52:00,5.94351,5.94431,5.94159,5.94287,12000000.0
2009-03-04 09:53:00,5.94183,5.94362,5.94127,5.942,18000000.0
2009-03-04 09:54:00,5.94185,5.94419,5.94137,5.94419,13000000.0
2009-03-04 09:55:00,5.94435,5.94733,5.94346,5.94727,14000000.0
2009-03-04 09:56:00,5.9469,5.94939,5.94626,5.94939,16000000.0
2009-03-04 09:57:00,5.94871,5.94886,5.94723,5.94881,17000000.0
2009-03-04 09:58:00,5.94916,5.94923,5.94675,5.94908,18000000.0
2009-03-04 09:59:00,5.94831,5.95021,5.94831,5.95017,7000000.0
2009-03-04 10:00:00,5.95116,5.95317,5.94919,5.95245,13000000.0
2009-03-04 10:01:00,5.95067,5.95331,5.94897,5.9502,15000000.0
2009-03-04 10:02:00,5.95038,5.95246,5.94971,5.95219,10000000.0
2009-03-04 10:03:00,5.95142,5.95229,5.95036,5.95162,15000000.0
2009-03-04 10:04:00,5.9516,5.95368,5.95005,5.95261,13000000.0
2009-03-04 10:05:00,5.95363,5.95363,5.95138,5.95181,16000000.0
2009-03-04 10:06:00,5.95255,5.95418,5.95179,5.95391,16000000.0
2009-03-04 10:07:00,5.95505,5.95771,5.95374,5.95457,24000000.0
2009-03-04 10:08:00,5.95678,5.95685,5.95469,5.95555,13000000.0
2009-03-04 10:09:00,5.95507,5.95569,5.95347,5.95532,17000000.0
2009-03-04 10:10:00,5.95545,5.95638,5.95386,5.95415,14000000.0
2009-03-04 10:11:00,5.95431,5.95507,5.95154,5.95405,14000000.0
2009-03-04 10:12:00,5.95301,5.95301,5.94828,5.949,9000000.0
2009-03-04 10:13:00,5.94847,5.94929,5.94621,5.94799,13000000.0
2009-03-04 10:14:00,5.94811,5.94854,5.94659,5.94812,10000000.0
2009-03-04 10:15:00,5.94674,5.94701,5.9429,5.94405,19000000.0
2009-03-04 10:16:00,5.94479,5.94514,5.93998,5.94249,11000000.0
2009-03-04 10:17:00,5.94223,5.94366,5.94145,5.94311,13000000.0
2009-03-04 10:18:00,5.9437,5.94482,5.94322,5.94455,21000000.0
2009-03-04 10:19:00,5.94451,5.94451,5.93998,5.94169,12000000.0
2009-03-04 10:20:00,5.941,5.94481,5.941,5.94481,8000000.0
2009-03-04 10:21:00,5.94424,5.94586,5.94326,5.94586,17000000.0
2009-03-04 10:22:00,5.94577,5.94781,5.9448,5.94634,15000000.0
2009-03-04 10:23:00,5.94561,5.94615,5.94473,5.94527,11000000.0
2009-03-04 10:24:00,5.94497,5.94542,5.94308,5.94443,13000000.0
2009-03-04 10:25:00,5.94567,5.94628,5.94296,5.94401,14000000.0
2009-03-04 10:26:00,5.94352,5.94352,5.94133,5.94243,10000000.0
2009-03-04 10:27:00,5.94229,5.9442,5.942,5.9442,9000000.0
2009-03-04 10:28:00,5.94331,5.94406,5.94185,5.94296,11000000.0
2009-03-04 10:29:00,5.94237,5.9437,5.94146,5.94309,19000000.0
2009-03-04 10:30:00,5.94259,5.94321,5.94206,5.94241,11000000.0
2009-03-04 10:31:00,5.94338,5.94463,5.94227,5.94419,15000000.0
2009-03-04 10:32:00,5.94398,5.94501,5.94308,5.94368,9000000.0
2009-03-04 10:33:00,5.94267,5.94319,5.93872,5.93979,16000000.0
2009-03-04 10:34:00,5.93849,5.93849,5.93689,5.93717,11000000.0
2009-03-04 10:35:00,5.93788,5.93865,5.93711,5.93811,9000000.0
2009-03-04 10:36:00,5.93668,5.93798,5.93542,5.93754,13000000.0
2009-03-04 10:37:00,5.9362,5.93861,5.9362,5.93709,14000000.0
2009-03-04 10:38:00,5.93598,5.93681,5.93525,5.93657,7000000.0
2009-03-04 10:39:00,5.93631,5.93812,5.93581,5.93704,12000000.0
2009-03-04 10:40:00,5.93717,5.93916,5.93654,5.93893,17000000.0
2009-03-04 10:41:00,5.93803,5.94132,5.93803,5.93876,15000000.0
2009-03-04 10:42:00,5.94057,5.94177,5.93947,5.94089,13000000.0
2009-03-04 10:43:00,5.94209,5.94245,5.94108,5.94156,15000000.0
2009-03-04 10:44:00,5.94194,5.94222,5.94057,5.94222,11000000.0
2009-03-04 10:45:00,5.94164,5.94257,5.94037,5.94186,17000000.0
2009-03-04 10:46:00,5.94157,5.9452,5.94119,5.9452,9000000.0
2009-03-04 10:47:00,5.94398,5.94519,5.94381,5.94396,9000000.0
2009-03-04 10:48:00,5.94431,5.94615,5.94416,5.94615,11000000.0
2009-03-04 10:49:00,5.94572,5.9466,5.94498,5.94561,11000000.0
2009-03-04 10:50:00,5.94653,5.94757,5.9456,5.94677,16000000.0
2009-03-04 10:51:00,5.94495,5.9464,5.94392,5.94489,21000000.0
2009-03-04 10:52:00,5.94388,5.94427,5.94335,5.94335,8000000.0
2009-03-04 10:53:00,5.94274,5.94503,5.94274,5.94503,12000000.0
2009-03-04 10:54:00,5.9448,5.94488,5.94266,5.9446,16000000.0
2009-03-04 10:55:00,5.94441,5.94458,5.94268,5.94348,13000000.0
2009-03-04 10:56:00,5.94324,5.94497,5.94284,5.94403,16000000.0
2009-03-04 10:57:00,5.94542,5.94548,5.94354,5.94354,10000000.0
2009-03-04 10:58:00,5.94511,5.94683,5.94464,5.94607,12000000.0
2009-03-04 10:59:00,5.94622,5.94806,5.94564,5.94806,11000000.0
2009-03-04 11:00:00,5.94852,5.94865,5.9469,5.94806,13000000.0
2009-03-04 11:01:00,5.94776,5.94776,5.94609,5.94609,9000000.0
2009-03-04 11:02:00,5.94699,5.94699,5.94462,5.9453,8000000.0
2009-03-04 11:03:00,5.94438,5.94438,5.94322,5.94376,10000000.0
2009-03-04 11:04:00,5.9419,5.94328,5.9419,5.94317,12000000.0
2009-03-04 11:05:00,5.94242,5.94279,5.94097,5.94097,11000000.0
2009-03-04 11:06:00,5.94238,5.94238,5.94088,5.94205,8000000.0
2009-03-04 11:07:00,5.94064,5.94275,5.94064,5.94275,14000000.0
2009-03-04 11:08:00,5.94075,5.94269,5.94075,5.94269,18000000.0
2009-03-04 11:09:00,5.94281,5.94314,5.94154,5.94295,15000000.0
2009-03-04 11:10:00,5.94231,5.94294,5.94178,5.94241,12000000.0
2009-03-04 11:11:00,5.9433,5.9433,5.9413,5.94247,11000000.0
2009-03-04 11:12:00,5.94349,5.94454,5.94254,5.94387,8000000.0
2009-03-04 11:13:00,5.94696,5.95071,5.94578,5.95071,15000000.0
2009-03-04 11:14:00,5.95033,5.95108,5.94902,5.95005,13000000.0
2009-03-04 11:15:00,5.95009,5.95009,5.94845,5.94918,20000000.0
2009-03-04 11:16:00,5.94694,5.94805,5.94583,5.94583,15000000.0
2009-03-04 11:17:00,5.94653,5.9477,5.94529,5.94659,18000000.0
2009-03-04 11:18:00,5.94714,5.94721,5.94554,5.94634,20000000.0
2009-03-04 11:19:00,5.9468,5.94684,5.94565,5.94671,13000000.0
2009-03-04 11:20:00,5.94702,5.94819,5.94543,5.94779,20000000.0
2009-03-04 11:21:00,5.94841,5.94858,5.94683,5.94711,18000000.0
2009-03-04 11:22:00,5.94929,5.94968,5.94774,5.94921,18000000.0
2009-03-04 11:23:00,5.94788,5.94899,5.94638,5.94734,13000000.0
2009-03-04 11:24:00,5.94798,5.94806,5.94668,5.94678,9000000.0
2009-03-04 11:25:00,5.94654,5.94654,5.94528,5.94633,8000000.0
2009-03-04 11:26:00,5.94443,5.94658,5.94431,5.94526,8000000.0
2009-03-04 11:27:00,5.94599,5.94728,5.94532,5.94728,7000000.0
2009-03-04 11:28:00,5.94701,5.94752,5.946,5.94659,14000000.0
2009-03-04 11:29:00,5.94707,5.94707,5.94445,5.94646,16000000.0
2009-03-04 11:30:00,5.94579,5.94627,5.94493,5.94523,7000000.0
2009-03-04 11:31:00,5.94635,5.94953,5.94541,5.94891,15000000.0
2009-03-04 11:32:00,5.94774,5.94909,5.94726,5.94806,10000000.0
2009-03-04 11:33:00,5.94725,5.94802,5.94657,5.94657,8000000.0
2009-03-04 11:34:00,5.94833,5.94833,5.94721,5.94766,11000000.0
2009-03-04 11:35:00,5.94656,5.94815,5.94652,5.94719,15000000.0
2009-03-04 11:36:00,5.94739,5.95125,5.94694,5.95125,14000000.0
2009-03-04 11:37:00,5.95089,5.95168,5.95006,5.95014,11000000.0
2009-03-04 11:38:00,5.95065,5.95105,5.94878,5.94909,12000000.0
2009-03-04 11:39:00,5.95064,5.95189,5.94965,5.95074,13000000.0
2009-03-04 11:40:00,5.95104,5.95104,5.94995,5.95012,8000000.0
2009-03-04 11:41:00,5.94985,5.95119,5.94976,5.94992,13000000.0
2009-03-04 11:42:00,5.95027,5.951,5.94887,5.95045,18000000.0
2009-03-04 11:43:00,5.94955,5.95099,5.94913,5.94913,13000000.0
2009-03-04 11:44:00,5.94941,5.94947,5.94686,5.94799,14000000.0
2009-03-04 11:45:00,5.94812,5.94837,5.94651,5.94742,12000000.0
2009-03-04 11:46:00,5.9469,5.94802,5.94657,5.94657,14000000.0
2009-03-04 11:47:00,5.94763,5.94896,5.94599,5.94848,15000000.0
2009-03-04 11:48:00,5.94914,5.94933,5.94837,5.94922,9000000.0
2009-03-04 11:49:00,5.94868,5.94927,5.94713,5.94768,14000000.0
2009-03-04 11:50:00,5.94715,5.94721,5.9459,5.9465,17000000.0
2009-03-04 11:51:00,5.94707,5.94831,5.94617,5.94831,15000000.0
2009-03-04 11:52:00,5.94838,5.94838,5.94658,5.94664,15000000.0
2009-03-04 11:53:00,5.94841,5.94877,5.94704,5.94825,14000000.0
2009-03-04 11:54:00,5.94886,5.94921,5.94805,5.94903,9000000.0
2009-03-04 11:55:00,5.94876,5.94876,5.94652,5.94776,11000000.0
2009-03-04 11:56:00,5.94723,5.9482,5.94645,5.94784,13000000.0
2009-03-04 11:57:00,5.94776,5.94779,5.9465,5.94738,13000000.0
2009-03-04 11:58:00,5.94753,5.94812,5.94647,5.94786,12000000.0
2009-03-04 11:59:00,5.94793,5.94804,5.94666,5.94761,12000000.0
2009-03-04 12:00:00,5.94895,5.94895,5.9466,5.94668,12000000.0
2009-03-04 12:01:00,5.94614,5.94708,5.94554,5.94617,22000000.0
2009-03-04 12:02:00,5.94692,5.9476,5.94581,5.9476,10000000.0
2009-03-04 12:03:00,5.94734,5.94832,5.94683,5.94767,18000000.0
2009-03-04 12:04:00,5.94889,5.94889,5.94708,5.94742,12000000.0
2009-03-04 12:05:00,5.94874,5.94874,5.94666,5.94681,15000000.0
2009-03-04 12:06:00,5.94794,5.94894,5.94676,5.94894,14000000.0
2009-03-04 12:07:00,5.94847,5.94922,5.94708,5.94922,15000000.0
2009-03-04 12:08:00,5.94942,5.95124,5.94863,5.95124,19000000.0
2009-03-04 12:09:00,5.95122,5.95176,5.95024,5.9515,12000000.0
2009-03-04 12:10:00,5.95133,5.95194,5.94903,5.94903,23000000.0
2009-03-04 12:11:00,5.94905,5.9494,5.94769,5.94869,21000000.0
2009-03-04 12:12:00,5.94995,5.95051,5.94824,5.94991,9000000.0
2009-03-04 12:13:00,5.9514,5.95349,5.95053,5.95326,13000000.0
2009-03-04 12:14:00,5.95362,5.95416,5.95155,5.95267,15000000.0
2009-03-04 12:15:00,5.95099,5.95353,5.94997,5.9514,14000000.0
2009-03-04 12:16:00,5.95179,5.95246,5.95062,5.95235,16000000.0
2009-03-04 12:17:00,5.95004,5.95148,5.94961,5.9512,13000000.0
2009-03-04 12:18:00,5.95077,5.95214,5.95039,5.95214,9000000.0
2009-03-04 12:19:00,5.9525,5.9525,5.95113,5.95141,10000000.0
2009-03-04 12:20:00,5.95012,5.9522,5.94989,5.95215,7000000.0
2009-03-04 12:21:00,5.95084,5.95084,5.94831,5.95003,13000000.0
2009-03-04 12:22:00,5.95022,5.95098,5.94931,5.95098,10000000.0
2009-03-04 12:23:00,5.95038,5.9511,5.94979,5.95069,10000000.0
2009-03-04 12:24:00,5.95155,5.95205,5.94973,5.95044,12000000.0
2009-03-04 12:25:00,5.95122,5.95155,5.94936,5.95155,12000000.0
2009-03-04 12:26:00,5.95161,5.95228,5.95047,5.95209,20000000.0
2009-03-04 12:27:00,5.95094,5.95174,5.94914,5.95119,12000000.0
2009-03-04 12:28:00,5.94898,5.95172,5.94842,5.95063,14000000.0
2009-03-04 12:29:00,5.95053,5.9506,5.94951,5.95031,10000000.0
2009-03-04 12:30:00,5.95008,5.95053,5.94767,5.94875,19000000.0
2009-03-04 12:31:00,5.94799,5.94901,5.94729,5.94852,11000000.0
2009-03-04 12:32:00,5.94769,5.94817,5.94614,5.94803,10000000.0
2009-03-04 12:33:00,5.94726,5.94788,5.94626,5.94705,15000000.0
2009-03-04 12:34:00,5.94764,5.94764,5.94485,5.94579,16000000.0
2009-03-04 12:35:00,5.94717,5.94753,5.94626,5.9473,10000000.0
2009-03-04 12:36:00,5.94582,5.94655,5.9455,5.94639,11000000.0
2009-03-04 12:37:00,5.94555,5.94686,5.94515,5.94667,10000000.0
2009-03-04 12:38:00,5.94604,5.94702,5.94472,5.9458,14000000.0
2009-03-04 12:39:00,5.94575,5.94696,5.94515,5.94689,14000000.0
2009-03-04 12:40:00,5.94589,5.94594,5.94528,5.94556,11000000.0
2009-03-04 12:41:00,5.94662,5.94729,5.94528,5.94529,12000000.0
2009-03-04 12:42:00,5.94692,5.94745,5.94571,5.94648,14000000.0
2009-03-04 12:43:00,5.94726,5.94726,5.94494,5.94584,15000000.0
2009-03-04 12:44:00,5.94639,5.94735,5.94464,5.94735,16000000.0
2009-03-04 12:45:00,5.9467,5.94709,5.94561,5.9467,10000000.0
2009-03-04 12:46:00,5.94641,5.94705,5.9454,5.94601,12000000.0
2009-03-04 12:47:00,5.94587,5.94588,5.94466,5.9457,13000000.0
2009-03-04 12:48:00,5.94548,5.94632,5.94454,5.94537,12000000.0
2009-03-04 12:49:00,5.9455,5.9455,5.94281,5.94446,14000000.0
2009-03-04 12:50:00,5.94528,5.94575,5.943,5.94459,9000000.0
2009-03-04 12:51:00,5.94566,5.94654,5.94379,5.94654,10000000.0
2009-03-04 12:52:00,5.94637,5.94672,5.94497,5.94607,22000000.0
2009-03-04 12:53:00,5.94578,5.94606,5.94472,5.94597,14000000.0
2009-03-04 12:54:00,5.94488,5.94807,5.94488,5.94704,13000000.0
2009-03-04 12:55:00,5.94776,5.94957,5.94713,5.9485,21000000.0
2009-03-04 12:56:00,5.94845,5.94886,5.94682,5.94886,18000000.0
2009-03-04 12:57:00,5.94936,5.95146,5.9491,5.95146,7000000.0
2009-03-04 12:58:00,5.9511,5.95231,5.95012,5.95171,12000000.0
2009-03-04 12:59:00,5.95202,5.95254,5.94974,5.95196,18000000.0
2009-03-04 13:00:00,5.95088,5.95274,5.95088,5.95159,14000000.0
2009-03-04 13:01:00,5.95186,5.95214,5.94965,5.94996,11000000.0
2009-03-04 13:02:00,5.95012,5.95193,5.94867,5.95109,15000000.0
2009-03-04 13:03:00,5.94977,5.95125,5.94947,5.94981,15000000.0
2009-03-04 13:04:00,5.95024,5.95024,5.94685,5.94981,16000000.0
2009-03-04 13:05:00,5.94982,5.94989,5.94702,5.94852,9000000.0
2009-03-04 13:06:00,5.94697,5.94863,5.94537,5.94792,13000000.0
2009-03-04 13:07:00,5.94746,5.94841,5.94607,5.9461,13000000.0
2009-03-04 13:08:00,5.94734,5.94773,5.94616,5.9471,10000000.0
2009-03-04 13:09:00,5.94565,5.94745,5.94565,5.94651,15000000.0
2009-03-04 13:10:00,5.94649,5.9471,5.94525,5.94565,12000000.0
2009-03-04 13:11:00,5.94678,5.94702,5.94548,5.94663,12000000.0
2009-03-04 13:12:00,5.94754,5.94824,5.94632,5.94737,12000000.0
2009-03-04 13:13:00,5.94907,5.94907,5.94787,5.94867,11000000.0
2009-03-04 13:14:00,5.94742,5.94816,5.94594,5.94681,9000000.0
2009-03-04 13:15:00,5.94602,5.94763,5.94548,5.94613,15000000.0
2009-03-04 13:16:00,5.94692,5.94737,5.94465,5.94549,15000000.0
2009-03-04 13:17:00,5.94606,5.94618,5.94427,5.94618,17000000.0
2009-03-04 13:18:00,5.94658,5.94705,5.94485,5.9458,15000000.0
2009-03-04 13:19:00,5.94456,5.94654,5.94456,5.94528,15000000.0
2009-03-04 13:20:00,5.94706,5.94828,5.94633,5.94767,19000000.0
2009-03-04 13:21:00,5.94668,5.94714,5.94636,5.94671,10000000.0
2009-03-04 13:22:00,5.94695,5.94735,5.94603,5.94735,8000000.0
2009-03-04 13:23:00,5.94809,5.9482,5.9461,5.94701,15000000.0
2009-03-04 13:24:00,5.94636,5.94636,5.94474,5.94585,11000000.0
2009-03-04 13:25:00,5.94531,5.94614,5.94447,5.94606,9000000.0
2009-03-04 13:26:00,5.94527,5.94548,5.94413,5.94548,8000000.0
2009-03-04 13:27:00,5.94428,5.9445,5.94217,5.94442,15000000.0
2009-03-04 13:28:00,5.94282,5.94298,5.94132,5.9423,17000000.0
2009-03-04 13:29:00,5.94308,5.94308,5.93936,5.94184,11000000.0
2009-03-04 13:30:00,5.94042,5.9412,5.93868,5.94028,21000000.0
2009-03-04 13:31:00,5.93994,5.94031,5.93835,5.93835,11000000.0
2009-03-04 13:32:00,5.93929,5.94239,5.93909,5.94239,10000000.0
2009-03-04 13:33:00,5.94243,5.94269,5.9408,5.9408,8000000.0
2009-03-04 13:34:00,5.94177,5.94178,5.9397,5.94176,15000000.0
2009-03-04 13:35:00,5.93942,5.94104,5.93942,5.94104,13000000.0
2009-03-04 13:36:00,5.94049,5.94049,5.93864,5.93908,11000000.0
2009-03-04 13:37:00,5.93839,5.93925,5.9382,5.93925,8000000.0
2009-03-04 13:38:00,5.93872,5.93872,5.93738,5.93836,13000000.0
2009-03-04 13:39:00,5.93763,5.93786,5.93571,5.93752,7000000.0
2009-03-04 13:40:00,5.93744,5.93878,5.93681,5.93878,12000000.0
2009-03-04 13:41:00,5.93875,5.93916,5.93555,5.93555,15000000.0
2009-03-04 13:42:00,5.93696,5.93814,5.93613,5.93814,22000000.0
2009-03-04 13:43:00,5.93809,5.93846,5.93672,5.93846,13000000.0
2009-03-04 13:44:00,5.93845,5.93904,5.93711,5.93799,14000000.0
2009-03-04 13:45:00,5.93826,5.93873,5.93663,5.93873,7000000.0
2009-03-04 13:46:00,5.9382,5.93857,5.93756,5.93825,11000000.0
2009-03-04 13:47:00,5.93937,5.94151,5.93845,5.94151,11000000.0
2009-03-04 13:48:00,5.94153,5.94305,5.94053,5.94136,14000000.0
2009-03-04 13:49:00,5.9428,5.94367,5.94193,5.94347,13000000.0
2009-03-04 13:50:00,5.94212,5.94349,5.94073,5.94206,12000000.0
2009-03-04 13:51:00,5.94299,5.94314,5.94172,5.94244,11000000.0
2009-03-04 13:52:00,5.94308,5.94308,5.94129,5.94139,9000000.0
2009-03-04 13:53:00,5.94407,5.9459,5.94196,5.9459,11000000.0
2009-03-04 13:54:00,5.94543,5.94631,5.94403,5.94481,17000000.0
2009-03-04 13:55:00,5.94504,5.94587,5.9434,5.94367,22000000.0
2009-03-04 13:56:00,5.94453,5.94453,5.94099,5.94266,13000000.0
2009-03-04 13:57:00,5.94135,5.94337,5.94082,5.94337,19000000.0
2009-03-04 13:58:00,5.94344,5.94344,5.93944,5.94084,11000000.0
2009-03-04 13:59:00,5.94245,5.94308,5.94152,5.943,7000000.0
2009-03-04 14:00:00,5.94248,5.94468,5.94152,5.94468,9000000.0
2009-03-04 14:01:00,5.94415,5.94415,5.94111,5.94226,7000000.0
2009-03-04 14:02:00,5.94097,5.94226,5.94093,5.9421,13000000.0
2009-03-04 14:03:00,5.94192,5.94192,5.93954,5.93977,17000000.0
2009-03-04 14:04:00,5.94022,5.94058,5.93729,5.93841,13000000.0
2009-03-04 14:05:00,5.93678,5.93736,5.93538,5.93721,8000000.0
2009-03-04 14:06:00,5.9362,5.93634,5.93472,5.93472,10000000.0
2009-03-04 14:07:00,5.93462,5.93544,5.93305,5.93458,10000000.0
2009-03-04 14:08:00,5.9342,5.93447,5.93204,5.93444,14000000.0
2009-03-04 14:09:00,5.93443,5.93506,5.93337,5.9341,16000000.0
2009-03-04 14:10:00,5.93357,5.9346,5.93258,5.9346,12000000.0
2009-03-04 14:11:00,5.9345,5.93575,5.9339,5.93467,14000000.0
2009-03-04 14:12:00,5.93527,5.93533,5.93304,5.93395,13000000.0
2009-03-04 14:13:00,5.93578,5.93675,5.93331,5.93675,11000000.0
2009-03-04 14:14:00,5.93703,5.9376,5.93557,5.93737,14000000.0
2009-03-04 14:15:00,5.937,5.93835,5.93686,5.93826,11000000.0
2009-03-04 14:16:00,5.93721,5.93726,5.93486,5.93629,11000000.0
2009-03-04 14:17:00,5.93556,5.93673,5.93501,5.93564,14000000.0
2009-03-04 14:18:00,5.93746,5.93776,5.93573,5.93729,11000000.0
2009-03-04 14:19:00,5.93609,5.93812,5.93586,5.93781,8000000.0
2009-03-04 14:20:00,5.93837,5.93862,5.93738,5.93738,10000000.0
2009-03-04 14:21:00,5.93824,5.93842,5.93609,5.93701,14000000.0
2009-03-04 14:22:00,5.9368,5.93706,5.93516,5.93635,17000000.0
2009-03-04 14:23:00,5.93533,5.9357,5.93426,5.93448,8000000.0
2009-03-04 14:24:00,5.9344,5.9344,5.93163,5.9329,16000000.0
2009-03-04 14:25:00,5.93272,5.93334,5.93183,5.93289,11000000.0
2009-03-04 14:26:00,5.93403,5.93403,5.932,5.93335,14000000.0
2009-03-04 14:27:00,5.93202,5.93379,5.93202,5.9327,8000000.0
2009-03-04 14:28:00,5.93334,5.93334,5.93068,5.93148,11000000.0
2009-03-04 14:29:00,5.93289,5.93519,5.93257,5.93519,11000000.0
2009-03-04 14:30:00,5.93592,5.93657,5.93348,5.93532,14000000.0
2009-03-04 14:31:00,5.93455,5.93711,5.93455,5.9356,15000000.0
2009-03-04 14:32:00,5.93731,5.9376,5.93551,5.93702,9000000.0
2009-03-04 14:33:00,5.93634,5.93666,5.93502,5.93628,12000000.0
2009-03-04 14:34:00,5.93672,5.93756,5.93544,5.93699,12000000.0
2009-03-04 14:35:00,5.93656,5.93778,5.9359,5.93746,18000000.0
2009-03-04 14:36:00,5.93672,5.937,5.93437,5.93455,12000000.0
2009-03-04 14:37:00,5.93404,5.93404,5.93127,5.93236,12000000.0
2009-03-04 14:38:00,5.93267,5.93529,5.93132,5.93529,24000000.0
2009-03-04 14:39:00,5.93525,5.93569,5.93373,5.93551,12000000.0
2009-03-04 14:40:00,5.93503,5.93591,5.93418,5.93572,15000000.0
2009-03-04 14:41:00,5.93579,5.93588,5.93442,5.93581,17000000.0
2009-03-04 14:42:00,5.9338,5.93538,5.93369,5.93492,15000000.0
2009-03-04 14:43:00,5.9341,5.93554,5.9341,5.9352,9000000.0
2009-03-04 14:44:00,5.93453,5.93614,5.93437,5.93607,7000000.0
2009-03-04 14:45:00,5.93618,5.93618,5.93363,5.93535,17000000.0
2009-03-04 14:46:00,5.93453,5.93577,5.93391,5.93408,14000000.0
2009-03-04 14:47:00,5.93462,5.93495,5.9335,5.93393,16000000.0
2009-03-04 14:48:00,5.93409,5.93457,5.93287,5.93439,12000000.0
2009-03-04 14:49:00,5.93493,5.93587,5.93343,5.9352,20000000.0
2009-03-04 14:50:00,5.93549,5.93629,5.93434,5.93578,12000000.0
2009-03-04 14:51:00,5.93631,5.93631,5.93454,5.93602,12000000.0
2009-03-04 14:52:00,5.93489,5.93585,5.9338,5.93556,22000000.0
2009-03-04 14:53:00,5.93572,5.93572,5.93391,5.93443,17000000.0
2009-03-04 14:54:00,5.93514,5.93514,5.93283,5.93411,14000000.0
2009-03-04 14:55:00,5.93407,5.93562,5.93237,5.93562,20000000.0
2009-03-04 14:56:00,5.93579,5.93597,5.93405,5.93439,22000000.0
2009-03-04 14:57:00,5.93669,5.93722,5.93513,5.93722,10000000.0
2009-03-04 14:58:00,5.9367,5.9367,5.93454,5.93577,17000000.0
2009-03-04 14:59:00,5.9363,5.9363,5.93447,5.93512,12000000.0
2009-03-04 15:00:00,5.93546,5.93546,5.93353,5.93507,14000000.0
2009-03-04 15:01:00,5.93449,5.93551,5.93188,5.93356,16000000.0
2009-03-04 15:02:00,5.93282,5.93404,5.93189,5.93232,13000000.0
2009-03-04 15:03:00,5.93124,5.93178,5.92956,5.93068,7000000.0
2009-03-04 15:04:00,5.92744,5.92976,5.92702,5.92963,12000000.0
2009-03-04 15:05:00,5.92918,5.93116,5.92918,5.92957,20000000.0
2009-03-04 15:06:00,5.92895,5.93106,5.92889,5.9294,9000000.0
2009-03-04 15:07:00,5.93014,5.93014,5.92609,5.92609,9000000.0
2009-03-04 15:08:00,5.92791,5.92952,5.92714,5.92858,14000000.0
2009-03-04 15:09:00,5.9283,5.93046,5.92825,5.92932,14000000.0
2009-03-04 15:10:00,5.93014,5.93031,5.92814,5.93016,15000000.0
2009-03-04 15:11:00,5.92664,5.92814,5.92537,5.92757,10000000.0
2009-03-04 15:12:00,5.92806,5.92917,5.92707,5.92917,10000000.0
2009-03-04 15:13:00,5.92864,5.92981,5.928,5.92956,20000000.0
2009-03-04 15:14:00,5.92835,5.92851,5.92652,5.92711,10000000.0
2009-03-04 15:15:00,5.92849,5.93129,5.92775,5.93129,13000000.0
2009-03-04 15:16:00,5.93088,5.93345,5.9302,5.93345,11000000.0
2009-03-04 15:17:00,5.93311,5.93415,5.93216,5.93366,17000000.0
2009-03-04 15:18:00,5.93354,5.93752,5.93354,5.93752,11000000.0
2009-03-04 15:19:00,5.93662,5.9388,5.93524,5.9388,18000000.0
2009-03-04 15:20:00,5.93868,5.93868,5.93368,5.93481,14000000.0
2009-03-04 15:21:00,5.93535,5.93705,5.93345,5.93705,15000000.0
2009-03-04 15:22:00,5.93694,5.93694,5.93511,5.93527,8000000.0
2009-03-04 15:23:00,5.93519,5.93628,5.93447,5.93599,15000000.0
2009-03-04 15:24:00,5.93547,5.93549,5.93279,5.93389,12000000.0
2009-03-04 15:25:00,5.93393,5.93514,5.93209,5.93315,12000000.0
2009-03-04 15:26:00,5.93142,5.93197,5.92895,5.93041,15000000.0
2009-03-04 15:27:00,5.92972,5.9323,5.92972,5.9323,12000000.0
2009-03-04 15:28:00,5.93317,5.93489,5.93196,5.93346,12000000.0
2009-03-04 15:29:00,5.93139,5.93305,5.93139,5.93305,10000000.0
2009-03-04 15:30:00,5.93146,5.93183,5.92909,5.92972,12000000.0
2009-03-04 15:31:00,5.93002,5.93002,5.92644,5.92805,19000000.0
2009-03-04 15:32:00,5.92912,5.93023,5.92433,5.92465,7000000.0
2009-03-04 15:33:00,5.92459,5.92683,5.92408,5.92679,7000000.0
2009-03-04 15:34:00,5.925,5.92788,5.925,5.92729,12000000.0
2009-03-04 15:35:00,5.92691,5.9282,5.92482,5.9266,17000000.0
2009-03-04 15:36:00,5.92696,5.92837,5.92637,5.92833,11000000.0
2009-03-04 15:37:00,5.9287,5.93008,5.92758,5.92873,14000000.0
2009-03-04 15:38:00,5.92947,5.93019,5.92798,5.92944,20000000.0
2009-03-04 15:39:00,5.93063,5.93135,5.92926,5.93117,8000000.0
2009-03-04 15:40:00,5.93229,5.93251,5.9309,5.93251,11000000.0
2009-03-04 15:41:00,5.93291,5.93291,5.93099,5.93254,10000000.0
2009-03-04 15:42:00,5.93203,5.93254,5.93054,5.93054,13000000.0
2009-03-04 15:43:00,5.93151,5.93204,5.92963,5.92986,14000000.0
2009-03-04 15:44:00,5.93194,5.93255,5.93107,5.93213,8000000.0
2009-03-04 15:45:00,5.93154,5.93154,5.92945,5.92963,10000000.0
2009-03-04 15:46:00,5.93071,5.93094,5.92916,5.93094,12000000.0
2009-03-04 15:47:00,5.93032,5.93046,5.92826,5.93033,18000000.0
2009-03-04 15:48:00,5.92991,5.93128,5.92948,5.93109,9000000.0
2009-03-04 15:49:00,5.92969,5.93166,5.9295,5.93166,14000000.0
2009-03-04 15:50:00,5.93125,5.93125,5.92991,5.93106,18000000.0
2009-03-04 15:51:00,5.93214,5.93327,5.93111,5.93327,8000000.0
2009-03-04 15:52:00,5.93318,5.93428,5.93275,5.93377,11000000.0
2009-03-04 15:53:00,5.93329,5.93343,5.93192,5.93266,15000000.0
2009-03-04 15:54:00,5.93201,5.93238,5.93107,5.93125,9000000.0
2009-03-04 15:55:00,5.93197,5.93197,5.92893,5.92934,9000000.0
2009-03-04 15:56:00,5.92756,5.92773,5.9259,5.92729,11000000.0
2009-03-04 15:57:00,5.92623,5.92623,5.92225,5.92433,15000000.0
2009-03-04 15:58:00,5.9229,5.92359,5.92215,5.92351,13000000.0
2009-03-04 15:59:00,5.92112,5.92256,5.91914,5.92184,15000000.0
2009-03-04 16:00:00,5.92252,5.92333,5.92095,5.92333,11000000.0
2009-03-04 16:01:00,5.92337,5.9235,5.92107,5.92286,14000000.0
2009-03-04 16:02:00,5.92305,5.92305,5.91936,5.92039,11000000.0
2009-03-04 16:03:00,5.92038,5.92083,5.91939,5.92083,8000000.0
2009-03-04 16:04:00,5.9208,5.92124,5.91968,5.92124,8000000.0
2009-03-04 16:05:00,5.92107,5.92107,5.91883,5.92017,8000000.0
2009-03-04 16:06:00,5.9195,5.9195,5.91703,5.91866,16000000.0
2009-03-04 16:07:00,5.91808,5.9194,5.91723,5.91898,18000000.0
2009-03-04 16:08:00,5.91862,5.91934,5.91734,5.91858,14000000.0
2009-03-04 16:09:00,5.91866,5.91891,5.91606,5.91802,12000000.0
2009-03-04 16:10:00,5.91854,5.91877,5.91657,5.91877,10000000.0
2009-03-04 16:11:00,5.91908,5.91938,5.91766,5.91897,13000000.0
2009-03-04 16:12:00,5.91875,5.9196,5.91766,5.9187,16000000.0
2009-03-04 16:13:00,5.91869,5.91877,5.91739,5.91771,7000000.0
2009-03-04 16:14:00,5.91873,5.91907,5.91702,5.91756,16000000.0
2009-03-04 16:15:00,5.9181,5.91828,5.91454,5.91622,15000000.0
2009-03-04 16:16:00,5.91592,5.9179,5.91551,5.91789,17000000.0
2009-03-04 16:17:00,5.91848,5.91901,5.91719,5.91862,10000000.0
2009-03-04 16:18:00,5.9195,5.92103,5.91894,5.92088,10000000.0
2009-03-04 16:19:00,5.91963,5.92157,5.91963,5.92113,12000000.0
2009-03-04 16:20:00,5.92142,5.92258,5.92,5.92258,11000000.0
2009-03-04 16:21:00,5.92241,5.92375,5.92176,5.92288,8000000.0
2009-03-04 16:22:00,5.92311,5.92369,5.92184,5.92369,16000000.0
2009-03-04 16:23:00,5.92221,5.92296,5.92063,5.92063,11000000.0
2009-03-04 16:24:00,5.92247,5.92301,5.92101,5.92251,14000000.0
2009-03-04 16:25:00,5.92293,5.92397,5.92137,5.92397,13000000.0
2009-03-04 16:26:00,5.92291,5.92291,5.9213,5.92288,16000000.0
2009-03-04 16:27:00,5.92166,5.92212,5.92043,5.92094,20000000.0
2009-03-04 16:28:00,5.921,5.92179,5.91995,5.92101,12000000.0
2009-03-04 16:29:00,5.92133,5.92143,5.91944,5.92107,13000000.0
2009-03-04 16:30:00,5.92057,5.92057,5.91672,5.91904,17000000.0
2009-03-04 16:31:00,5.91786,5.9212,5.91755,5.9212,13000000.0
2009-03-04 16:32:00,5.92167,5.92172,5.91835,5.91974,10000000.0
2009-03-04 16:33:00,5.92025,5.9216,5.91843,5.92063,15000000.0
2009-03-04 16:34:00,5.91788,5.91853,5.9155,5.91589,9000000.0
2009-03-04 16:35:00,5.91571,5.91606,5.91299,5.91447,18000000.0
2009-03-04 16:36:00,5.91282,5.91516,5.91126,5.91505,8000000.0
2009-03-04 16:37:00,5.91469,5.91553,5.91302,5.91483,22000000.0
2009-03-04 16:38:00,5.91544,5.91758,5.91389,5.91758,14000000.0
2009-03-04 16:39:00,5.91829,5.91829,5.9154,5.91696,14000000.0
2009-03-04 16:40:00,5.91785,5.91823,5.91627,5.91808,17000000.0
2009-03-04 16:41:00,5.91807,5.91824,5.91637,5.91783,9000000.0
2009-03-04 16:42:00,5.91744,5.91744,5.91494,5.91494,13000000.0
2009-03-04 16:43:00,5.91721,5.91799,5.91542,5.91676,13000000.0
2009-03-04 16:44:00,5.91742,5.91742,5.91567,5.91707,11000000.0
2009-03-04 16:45:00,5.91661,5.9178,5.91541,5.91727,18000000.0
2009-03-04 16:46:00,5.91763,5.91763,5.91527,5.91744,11000000.0
2009-03-04 16:47:00,5.91693,5.91746,5.91545,5.91745,15000000.0
2009-03-04 16:48:00,5.9181,5.92069,5.91783,5.92066,7000000.0
2009-03-04 16:49:00,5.92092,5.92132,5.91949,5.92035,16000000.0
2009-03-04 16:50:00,5.9217,5.92272,5.9202,5.92221,9000000.0
2009-03-04 16:51:00,5.92297,5.9237,5.92169,5.92273,22000000.0
2009-03-04 16:52:00,5.92331,5.92426,5.92236,5.92426,11000000.0
2009-03-04 16:53:00,5.92214,5.92306,5.92018,5.92174,12000000.0
2009-03-04 16:54:00,5.92014,5.92094,5.91806,5.92021,17000000.0
2009-03-04 16:55:00,5.91996,5.91996,5.91785,5.91879,15000000.0
2009-03-04 16:56:00,5.92052,5.92052,5.91769,5.91769,11000000.0
2009-03-04 16:57:00,5.9194,5.91956,5.91709,5.91781,8000000.0
2009-03-04 16:58:00,5.92023,5.92035,5.91866,5.91875,12000000.0
2009-03-04 16:59:00,5.919,5.92124,5.91888,5.92124,15000000.0
2009-03-04 17:00:00,5.92128,5.92162,5.91898,5.92073,10000000.0
2009-03-04 17:01:00,5.91927,5.91953,5.91501,5.91501,10000000.0
2009-03-04 17:02:00,5.91597,5.9183,5.91538,5.9183,8000000.0
2009-03-04 17:03:00,5.91898,5.91898,5.91732,5.91824,11000000.0
2009-03-04 17:04:00,5.92112,5.92188,5.91985,5.92083,10000000.0
2009-03-04 17:05:00,5.92029,5.92063,5.91784,5.91903,18000000.0
2009-03-04 17:06:00,5.92061,5.92068,5.91744,5.91853,9000000.0
2009-03-04 17:07:00,5.91653,5.91931,5.91653,5.9189,20000000.0
2009-03-04 17:08:00,5.9196,5.91976,5.91779,5.91895,11000000.0
2009-03-04 17:09:00,5.92056,5.92109,5.91903,5.92083,14000000.0
2009-03-04 17:10:00,5.9211,5.924,5.92046,5.924,10000000.0
2009-03-04 17:11:00,5.92381,5.92635,5.92371,5.92614,12000000.0
2009-03-04 17:12:00,5.92623,5.92896,5.92544,5.92896,7000000.0
2009-03-04 17:13:00,5.92788,5.92813,5.92605,5.92722,13000000.0
2009-03-04 17:14:00,5.9275,5.92996,5.9266,5.92857,13000000.0
2009-03-04 17:15:00,5.92826,5.9289,5.9265,5.92887,12000000.0
2009-03-04 17:16:00,5.92954,5.93149,5.92918,5.93124,13000000.0
2009-03-04 17:17:00,5.93128,5.93164,5.92948,5.93076,12000000.0
2009-03-04 17:18:00,5.93027,5.93174,5.92909,5.93174,15000000.0
2009-03-04 17:19:00,5.93048,5.93212,5.93026,5.93212,10000000.0
2009-03-04 17:20:00,5.9321,5.93341,5.9309,5.93341,13000000.0
2009-03-04 17:21:00,5.93409,5.93514,5.93225,5.93514,17000000.0
2009-03-04 17:22:00,5.93421,5.93439,5.93138,5.93219,15000000.0
2009-03-04 17:23:00,5.93032,5.93253,5.93032,5.93233,10000000.0
2009-03-04 17:24:00,5.9324,5.9324,5.92983,5.93166,17000000.0
2009-03-04 17:25:00,5.93094,5.93094,5.92906,5.92988,11000000.0
2009-03-04 17:26:00,5.92921,5.92956,5.92713,5.92956,12000000.0
2009-03-04 17:27:00,5.92993,5.93081,5.92904,5.93022,9000000.0
2009-03-04 17:28:00,5.93146,5.93303,5.92996,5.93194,16000000.0
2009-03-04 17:29:00,5.93071,5.93188,5.92979,5.92984,9000000.0
2009-03-04 17:30:00,5.92893,5.93141,5.92809,5.93105,11000000.0
2009-03-04 17:31:00,5.92907,5.93023,5.92799,5.92987,13000000.0
2009-03-04 17:32:00,5.92846,5.93025,5.92752,5.92917,13000000.0
2009-03-04 17:33:00,5.92776,5.92796,5.9257,5.92625,11000000.0
2009-03-04 17:34:00,5.9267,5.92697,5.92526,5.92627,12000000.0
2009-03-04 17:35:00,5.92784,5.92785,5.92546,5.92785,13000000.0
2009-03-04 17:36:00,5.92867,5.92883,5.92708,5.92772,14000000.0
2009-03-04 17:37:00,5.92744,5.9282,5.92639,5.92718,10000000.0
2009-03-04 17:38:00,5.92686,5.9286,5.92654,5.92763,7000000.0
2009-03-04 17:39:00,5.92767,5.92767,5.92417,5.92544,16000000.0
2009-03-04 17:40:00,5.92538,5.92583,5.92368,5.92555,17000000.0
2009-03-04 17:41:00,5.925,5.925,5.92217,5.92243,16000000.0
2009-03-04 17:42:00,5.92362,5.92481,5.9216,5.92481,16000000.0
2009-03-04 17:43:00,5.92344,5.92564,5.92344,5.92564,17000000.0
2009-03-04 17:44:00,5.92628,5.92628,5.92401,5.92544,8000000.0
2009-03-04 17:45:00,5.92488,5.92488,5.92268,5.92435,11000000.0
2009-03-04 17:46:00,5.92363,5.92476,5.92311,5.92476,9000000.0
2009-03-04 17:47:00,5.92522,5.9258,5.92245,5.92318,19000000.0
2009-03-04 17:48:00,5.92298,5.92299,5.92007,5.92113,16000000.0
2009-03-04 17:49:00,5.91996,5.92153,5.91911,5.92127,15000000.0
2009-03-04 17:50:00,5.92191,5.92348,5.92135,5.92348,11000000.0
2009-03-04 17:51:00,5.92427,5.92432,5.92179,5.92346,9000000.0
2009-03-04 17:52:00,5.92346,5.92397,5.92249,5.92338,11000000.0
2009-03-04 17:53:00,5.92398,5.92427,5.92251,5.92311,9000000.0
2009-03-04 17:54:00,5.92296,5.92301,5.92198,5.92296,10000000.0
2009-03-04 17:55:00,5.92258,5.92456,5.92208,5.92456,10000000.0
2009-03-04 17:56:00,5.92558,5.9281,5.92378,5.9281,16000000.0
2009-03-04 17:57:00,5.92811,5.92811,5.92443,5.92746,14000000.0
2009-03-04 17:58:00,5.92807,5.92807,5.92493,5.92668,24000000.0
2009-03-04 17:59:00,5.92637,5.9273,5.92574,5.92633,11000000.0
2009-03-04 18:00:00,5.92444,5.92585,5.92399,5.92547,10000000.0
2009-03-04 18:01:00,5.92357,5.92436,5.92234,5.92355,14000000.0
2009-03-04 18:02:00,5.92316,5.92347,5.92135,5.92196,12000000.0
2009-03-04 18:03:00,5.92164,5.92389,5.92116,5.92388,17000000.0
2009-03-04 18:04:00,5.92363,5.9242,5.92193,5.9242,15000000.0
2009-03-04 18:05:00,5.92213,5.92325,5.92037,5.92161,15000000.0
2009-03-04 18:06:00,5.921,5.92182,5.91989,5.92027,15000000.0
2009-03-04 18:07:00,5.92004,5.92056,5.91818,5.91917,16000000.0
2009-03-04 18:08:00,5.91805,5.91806,5.91549,5.91715,16000000.0
2009-03-04 18:09:00,5.91756,5.91887,5.91622,5.91818,12000000.0
2009-03-04 18:10:00,5.91918,5.9197,5.9176,5.91852,17000000.0
2009-03-04 18:11:00,5.91842,5.91954,5.91716,5.91954,16000000.0
2009-03-04 18:12:00,5.91929,5.9209,5.91863,5.9209,13000000.0
2009-03-04 18:13:00,5.92019,5.92019,5.91725,5.919,17000000.0
2009-03-04 18:14:00,5.91916,5.91941,5.91717,5.91941,13000000.0
2009-03-04 18:15:00,5.91905,5.92027,5.9184,5.91942,13000000.0
2009-03-04 18:16:00,5.9196,5.91991,5.91679,5.91719,15000000.0
2009-03-04 18:17:00,5.91726,5.91906,5.91725,5.91876,16000000.0
2009-03-04 18:18:00,5.9188,5.9192,5.91721,5.91721,18000000.0
2009-03-04 18:19:00,5.91728,5.91904,5.91721,5.91825,12000000.0
2009-03-04 18:20:00,5.91994,5.92116,5.91839,5.92116,16000000.0
2009-03-04 18:21:00,5.92194,5.92449,5.92124,5.92275,19000000.0
2009-03-04 18:22:00,5.92273,5.92406,5.92173,5.92378,20000000.0
2009-03-04 18:23:00,5.92304,5.92391,5.92015,5.92225,16000000.0
2009-03-04 18:24:00,5.92208,5.92208,5.91913,5.9194,14000000.0
2009-03-04 18:25:00,5.91927,5.92027,5.91816,5.91894,18000000.0
2009-03-04 18:26:00,5.91979,5.91979,5.91705,5.91761,9000000.0
2009-03-04 18:27:00,5.91771,5.91784,5.91499,5.91674,16000000.0
2009-03-04 18:28:00,5.91602,5.91661,5.91497,5.91594,11000000.0
2009-03-04 18:29:00,5.91651,5.91651,5.90988,5.91279,15000000.0
2009-03-04 18:30:00,5.91119,5.91119,5.90365,5.90365,14000000.0
2009-03-04 18:31:00,5.90317,5.90941,5.90155,5.90363,19000000.0
2009-03-04 18:32:00,5.9019,5.9019,5.8995,5.90152,13000000.0
2009-03-04 18:33:00,5.90223,5.90245,5.90049,5.90169,13000000.0
2009-03-04 18:34:00,5.90115,5.90115,5.89532,5.89532,9000000.0
2009-03-04 18:35:00,5.89696,5.89696,5.8932,5.89524,14000000.0
2009-03-04 18:36:00,5.89562,5.89762,5.8941,5.89489,12000000.0
2009-03-04 18:37:00,5.89444,5.89479,5.89215,5.89328,13000000.0
2009-03-04 18:38:00,5.8954,5.89781,5.89435,5.89748,17000000.0
2009-03-04 18:39:00,5.89766,5.89766,5.89582,5.89636,18000000.0
2009-03-04 18:40:00,5.89623,5.89748,5.89593,5.89678,14000000.0
2009-03-04 18:41:00,5.8982,5.89984,5.89625,5.8991,18000000.0
2009-03-04 18:42:00,5.90007,5.90118,5.89955,5.90103,14000000.0
2009-03-04 18:43:00,5.8996,5.90129,5.8995,5.90027,14000000.0
2009-03-04 18:44:00,5.90087,5.90098,5.89917,5.90077,12000000.0
2009-03-04 18:45:00,5.90012,5.90102,5.89857,5.90003,17000000.0
2009-03-04 18:46:00,5.89934,5.90365,5.89934,5.90316,15000000.0
2009-03-04 18:47:00,5.90288,5.90393,5.90127,5.90393,16000000.0
2009-03-04 18:48:00,5.90133,5.90295,5.90086,5.90237,11000000.0
2009-03-04 18:49:00,5.90318,5.90402,5.90218,5.90218,8000000.0
2009-03-04 18:50:00,5.90276,5.90407,5.90108,5.90357,16000000.0
2009-03-04 18:51:00,5.904,5.90562,5.90298,5.90461,19000000.0
2009-03-04 18:52:00,5.90521,5.90627,5.90429,5.90538,10000000.0
2009-03-04 18:53:00,5.9063,5.90698,5.9056,5.90666,10000000.0
2009-03-04 18:54:00,5.90586,5.90681,5.90507,5.90662,11000000.0
2009-03-04 18:55:00,5.90567,5.906,5.90417,5.90417,8000000.0
2009-03-04 18:56:00,5.90491,5.90588,5.90399,5.90467,16000000.0
2009-03-04 18:57:00,5.9049,5.90494,5.90178,5.90324,8000000.0
2009-03-04 18:58:00,5.9034,5.90366,5.90174,5.90267,13000000.0
2009-03-04 18:59:00,5.90337,5.90484,5.90316,5.9045,17000000.0
2009-03-04 19:00:00,5.90433,5.90624,5.90269,5.90624,13000000.0
2009-03-04 19:01:00,5.90595,5.90595,5.90199,5.90199,12000000.0
2009-03-04 19:02:00,5.90249,5.90267,5.90106,5.90205,16000000.0
2009-03-04 19:03:00,5.9008,5.90295,5.9008,5.90277,17000000.0
2009-03-04 19:04:00,5.9038,5.9038,5.90184,5.90323,12000000.0
2009-03-04 19:05:00,5.90418,5.90429,5.90213,5.90429,17000000.0
2009-03-04 19:06:00,5.90479,5.90598,5.90428,5.90542,7000000.0
2009-03-04 19:07:00,5.90635,5.90673,5.90424,5.90661,20000000.0
2009-03-04 19:08:00,5.90728,5.90808,5.90616,5.90692,21000000.0
2009-03-04 19:09:00,5.9072,5.90843,5.90596,5.90731,16000000.0
2009-03-04 19:10:00,5.90771,5.90771,5.90541,5.90713,14000000.0
2009-03-04 19:11:00,5.90739,5.90772,5.90575,5.90697,12000000.0
2009-03-04 19:12:00,5.90591,5.90715,5.90408,5.90643,18000000.0
2009-03-04 19:13:00,5.90559,5.90662,5.90438,5.90438,14000000.0
2009-03-04 19:14:00,5.90549,5.90706,5.90425,5.90673,18000000.0
2009-03-04 19:15:00,5.90691,5.90769,5.90619,5.90749,9000000.0
2009-03-04 19:16:00,5.90742,5.90896,5.90674,5.90851,12000000.0
2009-03-04 19:17:00,5.90847,5.90861,5.90472,5.90472,14000000.0
2009-03-04 19:18:00,5.906,5.90723,5.90352,5.9067,16000000.0
2009-03-04 19:19:00,5.90532,5.90664,5.90464,5.90625,7000000.0
2009-03-04 19:20:00,5.9055,5.90589,5.90497,5.90577,8000000.0
2009-03-04 19:21:00,5.90579,5.90589,5.90379,5.90528,18000000.0
2009-03-04 19:22:00,5.90524,5.90524,5.90132,5.90257,9000000.0
2009-03-04 19:23:00,5.90118,5.90168,5.89987,5.90083,10000000.0
2009-03-04 19:24:00,5.8998,5.90016,5.89901,5.89978,11000000.0
2009-03-04 19:25:00,5.89964,5.90028,5.89869,5.89917,17000000.0
2009-03-04 19:26:00,5.89975,5.89975,5.89546,5.89628,11000000.0
2009-03-04 19:27:00,5.89419,5.89606,5.89377,5.89429,13000000.0
2009-03-04 19:28:00,5.89583,5.89611,5.89344,5.89407,10000000.0
2009-03-04 19:29:00,5.89552,5.89713,5.8953,5.89713,11000000.0
2009-03-04 19:30:00,5.89787,5.89856,5.89584,5.89799,12000000.0
2009-03-04 19:31:00,5.89912,5.89929,5.89715,5.89728,8000000.0
2009-03-04 19:32:00,5.8981,5.8981,5.89541,5.89541,11000000.0
2009-03-04 19:33:00,5.89708,5.89724,5.89566,5.89566,13000000.0
2009-03-04 19:34:00,5.89608,5.89672,5.89494,5.89666,12000000.0
2009-03-04 19:35:00,5.89592,5.89593,5.89454,5.89486,13000000.0
2009-03-04 19:36:00,5.89407,5.89407,5.88993,5.89117,12000000.0
2009-03-04 19:37:00,5.88972,5.89026,5.88874,5.88874,8000000.0
2009-03-04 19:38:00,5.8882,5.89072,5.8882,5.88988,20000000.0
2009-03-04 19:39:00,5.88943,5.89109,5.88926,5.88999,11000000.0
2009-03-04 19:40:00,5.88967,5.89131,5.88948,5.8911,11000000.0
2009-03-04 19:41:00,5.89283,5.89318,5.89114,5.89282,9000000.0
2009-03-04 19:42:00,5.89242,5.89439,5.89242,5.8943,10000000.0
2009-03-04 19:43:00,5.89449,5.89449,5.89298,5.89407,14000000.0
2009-03-04 19:44:00,5.89461,5.89488,5.89285,5.89285,15000000.0
2009-03-04 19:45:00,5.89283,5.89531,5.89283,5.89531,12000000.0
2009-03-04 19:46:00,5.89499,5.89627,5.89446,5.89446,11000000.0
2009-03-04 19:47:00,5.89547,5.89807,5.89472,5.89807,10000000.0
2009-03-04 19:48:00,5.89755,5.89864,5.89672,5.89781,9000000.0
2009-03-04 19:49:00,5.8988,5.90001,5.89694,5.89955,16000000.0
2009-03-04 19:50:00,5.90013,5.9007,5.89948,5.90059,10000000.0
2009-03-04 19:51:00,5.90072,5.90072,5.89844,5.89886,11000000.0
2009-03-04 19:52:00,5.89984,5.90173,5.89881,5.90079,19000000.0
2009-03-04 19:53:00,5.90028,5.90085,5.89832,5.9008,19000000.0
2009-03-04 19:54:00,5.9013,5.90135,5.89957,5.9008,14000000.0
2009-03-04 19:55:00,5.90082,5.90118,5.89898,5.90097,16000000.0
2009-03-04 19:56:00,5.90135,5.90232,5.89936,5.90215,12000000.0
2009-03-04 19:57:00,5.90201,5.9028,5.90147,5.90147,14000000.0
2009-03-04 19:58:00,5.90171,5.90223,5.90093,5.90118,13000000.0
2009-03-04 19:59:00,5.90248,5.90275,5.89981,5.90103,10000000.0
2009-03-04 20:00:00,5.89979,5.90224,5.89979,5.90145,15000000.0
2009-03-04 20:01:00,5.9016,5.90208,5.89889,5.9003,14000000.0
2009-03-04 20:02:00,5.90047,5.90113,5.89926,5.89926,8000000.0
2009-03-04 20:03:00,5.89945,5.9002,5.89871,5.89952,13000000.0
2009-03-04 20:04:00,5.9013,5.9036,5.90067,5.9036,12000000.0
2009-03-04 20:05:00,5.90463,5.90557,5.90347,5.90399,11000000.0
2009-03-04 20:06:00,5.90471,5.90553,5.90332,5.90509,10000000.0
2009-03-04 20:07:00,5.90369,5.90407,5.90122,5.90313,13000000.0
2009-03-04 20:08:00,5.90294,5.90353,5.90103,5.90271,16000000.0
2009-03-04 20:09:00,5.90159,5.90244,5.90028,5.90046,17000000.0
2009-03-04 20:10:00,5.90085,5.90099,5.89955,5.89955,10000000.0
2009-03-04 20:11:00,5.89903,5.90016,5.89863,5.89891,13000000.0
2009-03-04 20:12:00,5.8993,5.9007,5.89866,5.89933,15000000.0
2009-03-04 20:13:00,5.90021,5.90191,5.89913,5.90167,13000000.0
2009-03-04 20:14:00,5.90259,5.90462,5.90245,5.90462,8000000.0
2009-03-04 20:15:00,5.90497,5.90512,5.90304,5.90401,10000000.0
2009-03-04 20:16:00,5.90321,5.90438,5.90237,5.90429,14000000.0
2009-03-04 20:17:00,5.9036,5.90545,5.90257,5.90323,13000000.0
2009-03-04 20:18:00,5.90573,5.90692,5.90533,5.90557,7000000.0
2009-03-04 20:19:00,5.90528,5.9072,5.90528,5.90685,11000000.0
2009-03-04 20:20:00,5.90571,5.90669,5.9047,5.90654,19000000.0
2009-03-04 20:21:00,5.90491,5.90675,5.90418,5.9048,11000000.0
2009-03-04 20:22:00,5.9044,5.90472,5.90293,5.9042,11000000.0
2009-03-04 20:23:00,5.90415,5.90515,5.90275,5.90275,13000000.0
2009-03-04 20:24:00,5.90332,5.90446,5.90278,5.90372,9000000.0
2009-03-04 20:25:00,5.90343,5.9042,5.90239,5.90239,18000000.0
2009-03-04 20:26:00,5.90276,5.90321,5.902,5.90215,7000000.0
2009-03-04 20:27:00,5.90207,5.90207,5.90085,5.90085,9000000.0
2009-03-04 20:28:00,5.90079,5.90116,5.89917,5.90116,13000000.0
2009-03-04 20:29:00,5.89988,5.90132,5.89937,5.90024,14000000.0
2009-03-04 20:30:00,5.89946,5.90009,5.89787,5.89787,16000000.0
2009-03-04 20:31:00,5.89964,5.90051,5.89715,5.89916,22000000.0
2009-03-04 20:32:00,5.89885,5.89885,5.89661,5.8975,12000000.0
2009-03-04 20:33:00,5.89816,5.89987,5.89758,5.89879,13000000.0
2009-03-04 20:34:00,5.89891,5.90164,5.89859,5.90068,15000000.0
2009-03-04 20:35:00,5.90184,5.90187,5.89875,5.90098,16000000.0
2009-03-04 20:36:00,5.90013,5.90097,5.89857,5.89916,15000000.0
2009-03-04 20:37:00,5.89938,5.90385,5.89938,5.90331,14000000.0
2009-03-04 20:38:00,5.90322,5.90473,5.90241,5.90442,13000000.0
2009-03-04 20:39:00,5.90519,5.90519,5.90288,5.90424,18000000.0
2009-03-04 20:40:00,5.905,5.90559,5.90372,5.90559,14000000.0
2009-03-04 20:41:00,5.90576,5.90581,5.9035,5.90377,18000000.0
2009-03-04 20:42:00,5.90528,5.90528,5.90335,5.90405,12000000.0
2009-03-04 20:43:00,5.9058,5.90811,5.90469,5.90732,18000000.0
2009-03-04 20:44:00,5.90801,5.9091,5.90666,5.9091,18000000.0
2009-03-04 20:45:00,5.90791,5.90888,5.90723,5.90744,11000000.0
2009-03-04 20:46:00,5.90762,5.90762,5.90443,5.90513,18000000.0
2009-03-04 20:47:00,5.90611,5.90611,5.90425,5.90505,20000000.0
2009-03-04 20:48:00,5.90559,5.90608,5.90355,5.90417,17000000.0
2009-03-04 20:49:00,5.90471,5.90644,5.90432,5.90566,16000000.0
2009-03-04 20:50:00,5.90509,5.90622,5.90476,5.90526,8000000.0
2009-03-04 20:51:00,5.90612,5.9066,5.90541,5.9066,8000000.0
2009-03-04 20:52:00,5.90711,5.90711,5.90457,5.90457,12000000.0
2009-03-04 20:53:00,5.9055,5.90558,5.90337,5.90337,16000000.0
2009-03-04 20:54:00,5.90392,5.90407,5.90245,5.90333,15000000.0
2009-03-04 20:55:00,5.90326,5.90421,5.9012,5.90151,16000000.0
2009-03-04 20:56:00,5.90045,5.9029,5.90045,5.90285,7000000.0
2009-03-04 20:57:00,5.90079,5.90261,5.90079,5.90261,14000000.0
2009-03-04 20:58:00,5.90238,5.9034,5.90231,5.9034,10000000.0
2009-03-04 20:59:00,5.90425,5.90425,5.90291,5.9042,11000000.0
2009-03-04 21:00:00,5.90427,5.9048,5.90291,5.90372,14000000.0
2009-03-04 21:01:00,5.90409,5.90474,5.90309,5.90408,12000000.0
2009-03-04 21:02:00,5.9034,5.90477,5.90235,5.90292,17000000.0
2009-03-04 21:03:00,5.90308,5.90339,5.90105,5.90105,11000000.0
2009-03-04 21:04:00,5.90154,5.90323,5.90154,5.90269,10000000.0
2009-03-04 21:05:00,5.9023,5.90315,5.90163,5.90315,8000000.0
2009-03-04 21:06:00,5.9039,5.90533,5.90293,5.90314,13000000.0
2009-03-04 21:07:00,5.90385,5.90385,5.90194,5.90316,14000000.0
2009-03-04 21:08:00,5.90208,5.9029,5.90067,5.90067,8000000.0
2009-03-04 21:09:00,5.90121,5.90121,5.89655,5.89734,13000000.0
2009-03-04 21:10:00,5.89652,5.89709,5.89306,5.89515,17000000.0
2009-03-04 21:11:00,5.89432,5.89494,5.89229,5.89402,15000000.0
2009-03-04 21:12:00,5.89354,5.89354,5.89149,5.8921,11000000.0
2009-03-04 21:13:00,5.89277,5.89356,5.89159,5.89352,12000000.0
2009-03-04 21:14:00,5.89346,5.89394,5.89148,5.89326,14000000.0
2009-03-04 21:15:00,5.89297,5.89306,5.88861,5.88861,13000000.0
2009-03-04 21:16:00,5.8877,5.88971,5.8863,5.88645,12000000.0
2009-03-04 21:17:00,5.88616,5.88722,5.8856,5.8869,16000000.0
2009-03-04 21:18:00,5.88709,5.88709,5.88479,5.88479,15000000.0
2009-03-04 21:19:00,5.88629,5.88761,5.88492,5.88625,15000000.0
2009-03-04 21:20:00,5.88735,5.8884,5.88681,5.88793,8000000.0
2009-03-04 21:21:00,5.88801,5.89043,5.88755,5.89043,17000000.0
2009-03-04 21:22:00,5.88998,5.88998,5.88824,5.88877,11000000.0
2009-03-04 21:23:00,5.88978,5.89102,5.88905,5.89016,23000000.0
2009-03-04 21:24:00,5.89158,5.89183,5.88931,5.89183,13000000.0
2009-03-04 21:25:00,5.89264,5.89264,5.89081,5.89246,15000000.0
2009-03-04 21:26:00,5.89098,5.89202,5.89098,5.89202,10000000.0
2009-03-04 21:27:00,5.89187,5.89327,5.89187,5.89268,10000000.0
2009-03-04 21:28:00,5.89299,5.89459,5.89297,5.89314,13000000.0
2009-03-04 21:29:00,5.89423,5.89496,5.89361,5.89361,10000000.0
2009-03-04 21:30:00,5.89406,5.89527,5.89309,5.89489,16000000.0
2009-03-04 21:31:00,5.89451,5.89646,5.89373,5.89482,18000000.0
2009-03-04 21:32:00,5.89451,5.8963,5.89451,5.89519,15000000.0
2009-03-04 21:33:00,5.89456,5.89684,5.8945,5.89572,13000000.0
2009-03-04 21:34:00,5.89542,5.89549,5.89364,5.89519,9000000.0
2009-03-04 21:35:00,5.89481,5.89542,5.89409,5.89409,8000000.0
2009-03-04 21:36:00,5.89511,5.89519,5.89222,5.89336,18000000.0
2009-03-04 21:37:00,5.89302,5.8941,5.89167,5.89289,22000000.0
2009-03-04 21:38:00,5.89372,5.89372,5.88791,5.88862,9000000.0
2009-03-04 21:39:00,5.88865,5.88996,5.88851,5.88946,11000000.0
2009-03-04 21:40:00,5.88961,5.89287,5.88961,5.8912,19000000.0
2009-03-04 21:41:00,5.89122,5.89161,5.88952,5.89025,12000000.0
2009-03-04 21:42:00,5.8901,5.89035,5.88915,5.89024,11000000.0
2009-03-04 21:43:00,5.88979,5.89205,5.88929,5.88942,14000000.0
2009-03-04 21:44:00,5.88962,5.89043,5.88788,5.88788,13000000.0
2009-03-04 21:45:00,5.88717,5.8872,5.88455,5.88711,12000000.0
2009-03-04 21:46:00,5.88604,5.8871,5.88467,5.88654,14000000.0
2009-03-04 21:47:00,5.8863,5.88722,5.8847,5.88722,17000000.0
2009-03-04 21:48:00,5.88551,5.88619,5.88173,5.88357,16000000.0
2009-03-04 21:49:00,5.8831,5.88542,5.88187,5.88542,14000000.0
2009-03-04 21:50:00,5.88552,5.8858,5.88391,5.88437,13000000.0
2009-03-04 21:51:00,5.88314,5.88589,5.88314,5.88566,14000000.0
2009-03-04 21:52:00,5.88576,5.89006,5.88576,5.88842,17000000.0
2009-03-04 21:53:00,5.88941,5.88941,5.88633,5.88803,27000000.0
2009-03-04 21:54:00,5.88732,5.88865,5.88704,5.8885,10000000.0
2009-03-04 21:55:00,5.88958,5.89085,5.88932,5.8898,8000000.0
2009-03-04 21:56:00,5.8893,5.88974,5.88793,5.88852,16000000.0
2009-03-04 21:57:00,5.88872,5.88983,5.88772,5.88858,18000000.0
2009-03-04 21:58:00,5.89101,5.89202,5.88857,5.89063,18000000.0
2009-03-04 21:59:00,5.88984,5.88984,5.8863,5.88834,17000000.0
2009-03-04 22:00:00,5.88899,5.89065,5.88833,5.89065,9000000.0
2009-03-04 22:01:00,5.89107,5.89168,5.88859,5.8894,22000000.0
2009-03-04 22:02:00,5.88947,5.89013,5.88848,5.88916,11000000.0
2009-03-04 22:03:00,5.88961,5.89124,5.88914,5.89022,16000000.0
2009-03-04 22:04:00,5.89053,5.89181,5.88911,5.89113,12000000.0
2009-03-04 22:05:00,5.89149,5.89204,5.88981,5.88993,7000000.0
2009-03-04 22:06:00,5.89121,5.89223,5.89076,5.89208,15000000.0
2009-03-04 22:07:00,5.89143,5.8915,5.88883,5.8894,19000000.0
2009-03-04 22:08:00,5.89012,5.89101,5.88864,5.89101,11000000.0
2009-03-04 22:09:00,5.89039,5.89069,5.88898,5.88998,10000000.0
2009-03-04 22:10:00,5.88943,5.88958,5.88786,5.88938,10000000.0
2009-03-04 22:11:00,5.88861,5.88906,5.88618,5.88714,18000000.0
2009-03-04 22:12:00,5.88774,5.88801,5.88562,5.88658,11000000.0
2009-03-04 22:13:00,5.88583,5.88616,5.88447,5.88581,14000000.0
2009-03-04 22:14:00,5.88514,5.88564,5.88376,5.88519,24000000.0
2009-03-04 22:15:00,5.88466,5.88601,5.88453,5.88493,13000000.0
2009-03-04 22:16:00,5.88456,5.88492,5.88265,5.88352,13000000.0
2009-03-04 22:17:00,5.88347,5.88347,5.88081,5.88298,8000000.0
2009-03-04 22:18:00,5.88295,5.88309,5.8815,5.8815,13000000.0
2009-03-04 22:19:00,5.88116,5.88271,5.88116,5.88217,14000000.0
2009-03-04 22:20:00,5.88246,5.88246,5.87994,5.88122,21000000.0
2009-03-04 22:21:00,5.88205,5.88436,5.88119,5.88379,13000000.0
2009-03-04 22:22:00,5.8836,5.88541,5.88282,5.88541,12000000.0
2009-03-04 22:23:00,5.8859,5.88643,5.88459,5.88643,18000000.0
2009-03-04 22:24:00,5.88703,5.88703,5.88361,5.88508,14000000.0
2009-03-04 22:25:00,5.88526,5.88662,5.88401,5.88548,13000000.0
2009-03-04 22:26:00,5.88582,5.88667,5.88452,5.88517,13000000.0
2009-03-04 22:27:00,5.88581,5.88678,5.8852,5.8852,16000000.0
2009-03-04 22:28:00,5.88588,5.88742,5.88525,5.88742,13000000.0
2009-03-04 22:29:00,5.88575,5.88721,5.88487,5.88539,21000000.0
2009-03-04 22:30:00,5.88621,5.88621,5.88357,5.88616,17000000.0
2009-03-04 22:31:00,5.88551,5.8867,5.88468,5.8867,10000000.0
2009-03-04 22:32:00,5.88555,5.88588,5.88466,5.88469,13000000.0
2009-03-04 22:33:00,5.88454,5.8858,5.88307,5.88537,13000000.0
2009-03-04 22:34:00,5.88417,5.88573,5.88281,5.88555,13000000.0
2009-03-04 22:35:00,5.88507,5.88514,5.88378,5.88391,19000000.0
2009-03-04 22:36:00,5.88272,5.88416,5.88272,5.88376,14000000.0
2009-03-04 22:37:00,5.88464,5.88739,5.88344,5.88732,17000000.0
2009-03-04 22:38:00,5.88819,5.88831,5.88691,5.88782,9000000.0
2009-03-04 22:39:00,5.88657,5.88898,5.88617,5.88741,20000000.0
2009-03-04 22:40:00,5.88614,5.88832,5.88614,5.88832,13000000.0
2009-03-04 22:41:00,5.88862,5.88907,5.88725,5.88788,13000000.0
2009-03-04 22:42:00,5.88863,5.88863,5.88716,5.88783,10000000.0
2009-03-04 22:43:00,5.88854,5.88888,5.88713,5.8887,15000000.0
2009-03-04 22:44:00,5.88738,5.88857,5.88599,5.88734,16000000.0
2009-03-04 22:45:00,5.88619,5.88775,5.88585,5.88687,14000000.0
2009-03-04 22:46:00,5.88823,5.88845,5.8856,5.88615,12000000.0
2009-03-04 22:47:00,5.88683,5.88809,5.88599,5.88666,7000000.0
2009-03-04 22:48:00,5.88737,5.88801,5.88654,5.88674,16000000.0
2009-03-04 22:49:00,5.88662,5.88671,5.88457,5.88457,10000000.0
2009-03-04 22:50:00,5.88451,5.88466,5.88248,5.88248,15000000.0
2009-03-04 22:51:00,5.88258,5.88434,5.88251,5.88431,17000000.0
2009-03-04 22:52:00,5.88321,5.88538,5.88321,5.88343,10000000.0
2009-03-04 22:53:00,5.88468,5.88564,5.88393,5.88466,20000000.0
2009-03-04 22:54:00,5.88439,5.88668,5.88439,5.88668,10000000.0
2009-03-04 22:55:00,5.88643,5.88731,5.88576,5.88612,12000000.0
2009-03-04 22:56:00,5.88473,5.88661,5.88453,5.88661,9000000.0
2009-03-04 22:57:00,5.88515,5.88796,5.88515,5.88706,18000000.0
2009-03-04 22:58:00,5.88743,5.88867,5.88654,5.88843,13000000.0
2009-03-04 22:59:00,5.88784,5.88952,5.88783,5.88952,10000000.0
2009-03-04 23:00:00,5.88803,5.88926,5.88803,5.88846,17000000.0
2009-03-04 23:01:00,5.8879,5.88929,5.88785,5.88827,13000000.0
2009-03-04 23:02:00,5.88821,5.89021,5.88821,5.89016,7000000.0
2009-03-04 23:03:00,5.89007,5.89032,5.88858,5.89032,16000000.0
2009-03-04 23:04:00,5.89033,5.89065,5.88898,5.88927,12000000.0
2009-03-04 23:05:00,5.88928,5.8905,5.88881,5.8905,11000000.0
2009-03-04 23:06:00,5.88903,5.89066,5.88903,5.8905,11000000.0
2009-03-04 23:07:00,5.89068,5.89088,5.889,5.89033,13000000.0
2009-03-04 23:08:00,5.89001,5.89021,5.88902,5.88962,20000000.0
2009-03-04 23:09:00,5.88959,5.89054,5.88892,5.89016,16000000.0
2009-03-04 23:10:00,5.89007,5.89072,5.88947,5.89008,16000000.0
2009-03-04 23:11:00,5.89118,5.89118,5.8895,5.89038,10000000.0
2009-03-04 23:12:00,5.89018,5.89136,5.89,5.89069,12000000.0
2009-03-04 23:13:00,5.89075,5.89088,5.88959,5.89028,16000000.0
2009-03-04 23:14:00,5.8903,5.89056,5.88907,5.88981,9000000.0
2009-03-04 23:15:00,5.8905,5.89109,5.88981,5.88988,9000000.0
2009-03-04 23:16:00,5.89062,5.89062,5.8883,5.8883,18000000.0
2009-03-04 23:17:00,5.88898,5.88995,5.88858,5.88995,8000000.0
2009-03-04 23:18:00,5.88889,5.89005,5.88889,5.88938,10000000.0
2009-03-04 23:19:00,5.88975,5.89069,5.88902,5.89069,9000000.0
2009-03-04 23:20:00,5.89032,5.89073,5.88928,5.89011,17000000.0
2009-03-04 23:21:00,5.8899,5.89008,5.88709,5.88807,11000000.0
2009-03-04 23:22:00,5.88815,5.88844,5.887,5.88822,12000000.0
2009-03-04 23:23:00,5.88765,5.88863,5.88706,5.88742,12000000.0
2009-03-04 23:24:00,5.88899,5.88899,5.88739,5.88887,12000000.0
2009-03-04 23:25:00,5.88933,5.88987,5.88843,5.88936,9000000.0
2009-03-04 23:26:00,5.88945,5.88951,5.88763,5.88878,14000000.0
2009-03-04 23:27:00,5.88832,5.88864,5.88717,5.8876,17000000.0
2009-03-04 23:28:00,5.88816,5.88838,5.88602,5.8876,15000000.0
2009-03-04 23:29:00,5.88673,5.88724,5.88372,5.88372,11000000.0
2009-03-04 23:30:00,5.88424,5.88469,5.88353,5.88353,14000000.0
2009-03-04 23:31:00,5.88435,5.88435,5.88314,5.884,7000000.0
2009-03-04 23:32:00,5.88348,5.88493,5.88311,5.88382,15000000.0
2009-03-04 23:33:00,5.88433,5.8844,5.88304,5.88411,7000000.0
2009-03-04 23:34:00,5.88372,5.88448,5.88287,5.88401,10000000.0
2009-03-04 23:35:00,5.88359,5.88394,5.88209,5.88256,12000000.0
2009-03-04 23:36:00,5.88291,5.88291,5.87938,5.88055,10000000.0
2009-03-04 23:37:00,5.87948,5.8814,5.87948,5.8809,14000000.0
2009-03-04 23:38:00,5.88018,5.88038,5.87879,5.87951,17000000.0
2009-03-04 23:39:00,5.88059,5.88075,5.87898,5.87948,9000000.0
2009-03-04 23:40:00,5.88024,5.88162,5.87914,5.88072,12000000.0
2009-03-04 23:41:00,5.88162,5.88234,5.88094,5.88209,9000000.0
2009-03-04 23:42:00,5.8818,5.88312,5.88123,5.88155,15000000.0
2009-03-04 23:43:00,5.88113,5.88313,5.88113,5.88205,13000000.0
2009-03-04 23:44:00,5.88224,5.88224,5.88082,5.88088,8000000.0
2009-03-04 23:45:00,5.88,5.8815,5.88,5.88088,12000000.0
2009-03-04 23:46:00,5.88164,5.88164,5.87985,5.88032,20000000.0
2009-03-04 23:47:00,5.88008,5.88104,5.87902,5.87902,19000000.0
2009-03-04 23:48:00,5.88018,5.88067,5.87945,5.88052,14000000.0
2009-03-04 23:49:00,5.88063,5.88063,5.87795,5.87968,12000000.0
2009-03-04 23:50:00,5.88053,5.88053,5.87925,5.87943,10000000.0
2009-03-04 23:51:00,5.87918,5.88026,5.87858,5.88026,14000000.0
2009-03-04 23:52:00,5.87994,5.8801,5.87682,5.87682,13000000.0
2009-03-04 23:53:00,5.87885,5.87922,5.87768,5.87868,16000000.0
2009-03-04 23:54:00,5.88059,5.8827,5.87928,5.88263,13000000.0
2009-03-04 23:55:00,5.88214,5.88319,5.88091,5.8823,16000000.0
2009-03-04 23:56:00,5.88211,5.88258,5.88028,5.88162,12000000.0
2009-03-04 23:57:00,5.88095,5.88266,5.88082,5.88082,14000000.0
2009-03-04 23:58:00,5.88112,5.88197,5.88017,5.88017,16000000.0
2009-03-04 23:59:00,5.88102,5.88102,5.87725,5.87834,12000000.0
2009-03-05 00:00:00,5.87903,5.88053,5.87859,5.87925,17000000.0
2009-03-05 00:01:00,5.87957,5.88067,5.87907,5.88065,12000000.0
2009-03-05 00:02:00,5.87936,5.88041,5.87923,5.87971,11000000.0
2009-03-05 00:03:00,5.88085,5.88085,5.87865,5.87865,7000000.0
2009-03-05 00:04:00,5.88009,5.88009,5.87809,5.87946,16000000.0
2009-03-05 00:05:00,5.8798,5.8798,5.87836,5.87836,17000000.0
2009-03-05 00:06:00,5.87931,5.87954,5.87817,5.87828,10000000.0
2009-03-05 00:07:00,5.87877,5.88055,5.87739,5.87903,19000000.0
2009-03-05 00:08:00,5.87984,5.87984,5.8781,5.87883,9000000.0
2009-03-05 00:09:00,5.88018,5.88114,5.87886,5.87986,19000000.0
2009-03-05 00:10:00,5.8798,5.88044,5.8788,5.87956,16000000.0
2009-03-05 00:11:00,5.8796,5.88054,5.87923,5.87979,9000000.0
2009-03-05 00:12:00,5.88039,5.88052,5.87881,5.87998,11000000.0
2009-03-05 00:13:00,5.88093,5.88098,5.8786,5.87902,8000000.0
2009-03-05 00:14:00,5.88032,5.88037,5.87837,5.8794,9000000.0
2009-03-05 00:15:00,5.87997,5.88103,5.87962,5.88024,15000000.0
2009-03-05 00:16:00,5.88056,5.88079,5.87929,5.8805,18000000.0
2009-03-05 00:17:00,5.88008,5.88129,5.87931,5.87931,21000000.0
2009-03-05 00:18:00,5.88009,5.88177,5.87971,5.8817,16000000.0
2009-03-05 00:19:00,5.8802,5.88174,5.87963,5.87965,12000000.0
2009-03-05 00:20:00,5.87986,5.88037,5.87835,5.87955,13000000.0
2009-03-05 00:21:00,5.88086,5.88121,5.87953,5.88035,13000000.0
2009-03-05 00:22:00,5.87975,5.87988,5.87769,5.87769,13000000.0
2009-03-05 00:23:00,5.87832,5.87855,5.87747,5.87749,11000000.0
2009-03-05 00:24:00,5.87757,5.87846,5.87741,5.87789,10000000.0
2009-03-05 00:25:00,5.87842,5.8785,5.8772,5.87837,16000000.0
2009-03-05 00:26:00,5.87808,5.87906,5.87718,5.87769,13000000.0
2009-03-05 00:27:00,5.87842,5.87925,5.87776,5.87831,16000000.0
2009-03-05 00:28:00,5.87881,5.87972,5.87753,5.87851,13000000.0
2009-03-05 00:29:00,5.8792,5.87997,5.87893,5.87983,10000000.0
2009-03-05 00:30:00,5.87942,5.881,5.87895,5.8807,15000000.0
2009-03-05 00:31:00,5.87938,5.8813,5.87917,5.88123,18000000.0
2009-03-05 00:32:00,5.88084,5.88117,5.87992,5.87992,14000000.0
2009-03-05 00:33:00,5.88046,5.88256,5.88039,5.88256,13000000.0
2009-03-05 00:34:00,5.88269,5.88317,5.88132,5.88236,11000000.0
2009-03-05 00:35:00,5.88235,5.88332,5.88143,5.88313,13000000.0
2009-03-05 00:36:00,5.88248,5.88271,5.88157,5.8819,12000000.0
2009-03-05 00:37:00,5.88255,5.8826,5.88147,5.88147,10000000.0
2009-03-05 00:38:00,5.88224,5.88277,5.88166,5.88231,11000000.0
2009-03-05 00:39:00,5.88237,5.88309,5.88109,5.88296,16000000.0
2009-03-05 00:40:00,5.88243,5.88303,5.88196,5.88303,10000000.0
2009-03-05 00:41:00,5.88327,5.88331,5.88224,5.88279,15000000.0
2009-03-05 00:42:00,5.8828,5.88347,5.88236,5.88277,10000000.0
2009-03-05 00:43:00,5.8831,5.88348,5.88264,5.88335,8000000.0
2009-03-05 00:44:00,5.88305,5.88325,5.88305,5.88305,7000000.0
2009-03-05 00:45:00,5.88365,5.88365,5.88165,5.88277,10000000.0
2009-03-05 00:46:00,5.88169,5.88276,5.88163,5.88208,18000000.0
2009-03-05 00:47:00,5.88277,5.8836,5.8822,5.88313,18000000.0
2009-03-05 00:48:00,5.8845,5.88473,5.88324,5.88324,15000000.0
2009-03-05 00:49:00,5.88453,5.88453,5.8832,5.88438,19000000.0
2009-03-05 00:50:00,5.88352,5.88472,5.88336,5.88391,15000000.0
2009-03-05 00:51:00,5.8837,5.88441,5.88209,5.8824,12000000.0
2009-03-05 00:52:00,5.88282,5.88326,5.88107,5.88262,15000000.0
2009-03-05 00:53:00,5.8826,5.8827,5.8815,5.88235,9000000.0
2009-03-05 00:54:00,5.88228,5.88277,5.88185,5.88275,17000000.0
2009-03-05 00:55:00,5.88241,5.88456,5.88241,5.88413,11000000.0
2009-03-05 00:56:00,5.88383,5.88571,5.88334,5.88423,23000000.0
2009-03-05 00:57:00,5.88564,5.88573,5.88419,5.88473,11000000.0
2009-03-05 00:58:00,5.88442,5.88545,5.88396,5.88483,11000000.0
2009-03-05 00:59:00,5.88487,5.88506,5.88321,5.88321,11000000.0
2009-03-05 01:00:00,5.88428,5.88428,5.88214,5.88219,14000000.0
2009-03-05 01:01:00,5.88339,5.88339,5.8823,5.88302,9000000.0
2009-03-05 01:02:00,5.88397,5.88397,5.88286,5.88296,13000000.0
2009-03-05 01:03:00,5.88275,5.88366,5.88218,5.88218,18000000.0
2009-03-05 01:04:00,5.88331,5.88331,5.88219,5.88242,11000000.0
2009-03-05 01:05:00,5.88348,5.88348,5.88227,5.88296,13000000.0
2009-03-05 01:06:00,5.88338,5.88379,5.8829,5.88296,9000000.0
2009-03-05 01:07:00,5.88308,5.88476,5.8829,5.88356,15000000.0
2009-03-05 01:08:00,5.88315,5.88443,5.88307,5.88361,15000000.0
2009-03-05 01:09:00,5.88326,5.8847,5.88315,5.884,14000000.0
2009-03-05 01:10:00,5.88361,5.8857,5.88361,5.8857,13000000.0
2009-03-05 01:11:00,5.88509,5.88554,5.88447,5.8848,7000000.0
2009-03-05 01:12:00,5.88517,5.88553,5.88423,5.88491,17000000.0
2009-03-05 01:13:00,5.88468,5.88547,5.88404,5.88532,18000000.0
2009-03-05 01:14:00,5.88515,5.88529,5.88425,5.88488,14000000.0
2009-03-05 01:15:00,5.88471,5.88493,5.88428,5.88474,10000000.0
2009-03-05 01:16:00,5.88461,5.88544,5.88369,5.88448,18000000.0
2009-03-05 01:17:00,5.88432,5.8853,5.8835,5.88411,16000000.0
2009-03-05 01:18:00,5.88413,5.88486,5.88345,5.88432,13000000.0
2009-03-05 01:19:00,5.88411,5.8858,5.88411,5.88448,12000000.0
2009-03-05 01:20:00,5.88466,5.88487,5.88355,5.88414,15000000.0
2009-03-05 01:21:00,5.88477,5.88477,5.88328,5.88435,14000000.0
2009-03-05 01:22:00,5.88388,5.88467,5.88388,5.88393,13000000.0
2009-03-05 01:23:00,5.88389,5.88548,5.88344,5.88446,14000000.0
2009-03-05 01:24:00,5.88438,5.8858,5.88436,5.88524,15000000.0
2009-03-05 01:25:00,5.88479,5.88523,5.88408,5.88515,17000000.0
2009-03-05 01:26:00,5.88363,5.88533,5.88331,5.88385,14000000.0
2009-03-05 01:27:00,5.88453,5.88571,5.88403,5.88566,13000000.0
2009-03-05 01:28:00,5.8856,5.8857,5.88494,5.88494,9000000.0
2009-03-05 01:29:00,5.88533,5.88583,5.88508,5.88534,11000000.0
2009-03-05 01:30:00,5.88545,5.88573,5.88431,5.88538,20000000.0
2009-03-05 01:31:00,5.88602,5.8861,5.8844,5.88509,9000000.0
2009-03-05 01:32:00,5.88584,5.886,5.88446,5.88458,7000000.0
2009-03-05 01:33:00,5.88546,5.88604,5.8846,5.88543,13000000.0
2009-03-05 01:34:00,5.88573,5.88592,5.88484,5.88508,10000000.0
2009-03-05 01:35:00,5.88521,5.88535,5.8835,5.88433,17000000.0
2009-03-05 01:36:00,5.88386,5.88513,5.88369,5.88448,16000000.0
2009-03-05 01:37:00,5.88516,5.88528,5.88395,5.88475,13000000.0
2009-03-05 01:38:00,5.88446,5.88544,5.88324,5.88403,15000000.0
2009-03-05 01:39:00,5.88508,5.88533,5.88323,5.88374,13000000.0
2009-03-05 01:40:00,5.88458,5.88504,5.88354,5.88504,14000000.0
2009-03-05 01:41:00,5.88514,5.88514,5.88414,5.88445,12000000.0
2009-03-05 01:42:00,5.88499,5.88616,5.88437,5.88605,14000000.0
2009-03-05 01:43:00,5.88573,5.8862,5.88441,5.88441,18000000.0
2009-03-05 01:44:00,5.88563,5.88619,5.88444,5.88453,12000000.0
2009-03-05 01:45:00,5.88536,5.88608,5.88458,5.8854,19000000.0
2009-03-05 01:46:00,5.88527,5.88615,5.88516,5.88516,15000000.0
2009-03-05 01:47:00,5.88574,5.88667,5.88549,5.88652,10000000.0
2009-03-05 01:48:00,5.88607,5.8865,5.88509,5.88639,14000000.0
2009-03-05 01:49:00,5.88621,5.88632,5.88531,5.88531,16000000.0
2009-03-05 01:50:00,5.88627,5.88699,5.88551,5.88675,18000000.0
2009-03-05 01:51:00,5.88658,5.88658,5.88515,5.88589,16000000.0
2009-03-05 01:52:00,5.88669,5.88808,5.88662,5.88808,10000000.0
2009-03-05 01:53:00,5.8877,5.88921,5.88696,5.88916,15000000.0
2009-03-05 01:54:00,5.88779,5.88869,5.88682,5.88779,14000000.0
2009-03-05 01:55:00,5.88643,5.8874,5.88643,5.88714,14000000.0
2009-03-05 01:56:00,5.88839,5.88839,5.88682,5.8877,8000000.0
2009-03-05 01:57:00,5.88755,5.88838,5.88712,5.88836,10000000.0
2009-03-05 01:58:00,5.88872,5.89184,5.88801,5.89097,21000000.0
2009-03-05 01:59:00,5.89063,5.89151,5.89038,5.89115,16000000.0
2009-03-05 02:00:00,5.89157,5.89166,5.89129,5.89129,11000000.0
2009-03-05 02:01:00,5.89436,5.89517,5.89389,5.89517,11000000.0
2009-03-05 02:02:00,5.89512,5.89512,5.89355,5.89355,13000000.0
2009-03-05 02:03:00,5.89408,5.89529,5.89293,5.89529,8000000.0
2009-03-05 02:04:00,5.89488,5.8965,5.89488,5.8958,18000000.0
2009-03-05 02:05:00,5.89692,5.89725,5.89562,5.89725,14000000.0
2009-03-05 02:06:00,5.89573,5.89667,5.89528,5.89607,18000000.0
2009-03-05 02:07:00,5.89517,5.89627,5.89451,5.89539,12000000.0
2009-03-05 02:08:00,5.89533,5.89563,5.89429,5.89448,12000000.0
2009-03-05 02:09:00,5.89418,5.89434,5.89292,5.89348,11000000.0
2009-03-05 02:10:00,5.8937,5.89409,5.89226,5.89239,10000000.0
2009-03-05 02:11:00,5.89049,5.89207,5.88918,5.89032,16000000.0
2009-03-05 02:12:00,5.88958,5.89033,5.8883,5.89028,17000000.0
2009-03-05 02:13:00,5.88905,5.89002,5.88864,5.89002,9000000.0
2009-03-05 02:14:00,5.89024,5.8905,5.88917,5.88957,16000000.0
2009-03-05 02:15:00,5.89008,5.89207,5.89008,5.89207,15000000.0
2009-03-05 02:16:00,5.89188,5.89189,5.89059,5.89077,16000000.0
2009-03-05 02:17:00,5.89116,5.89183,5.89034,5.89034,14000000.0
2009-03-05 02:18:00,5.89069,5.89132,5.88974,5.89131,16000000.0
2009-03-05 02:19:00,5.8898,5.89158,5.8898,5.89158,11000000.0
2009-03-05 02:20:00,5.89023,5.89357,5.89023,5.89357,10000000.0
2009-03-05 02:21:00,5.89266,5.89426,5.8922,5.89327,18000000.0
2009-03-05 02:22:00,5.89528,5.89624,5.89351,5.89502,15000000.0
2009-03-05 02:23:00,5.89699,5.89916,5.89571,5.89911,16000000.0
2009-03-05 02:24:00,5.89946,5.89946,5.89531,5.89582,12000000.0
2009-03-05 02:25:00,5.89493,5.89675,5.89432,5.89654,18000000.0
2009-03-05 02:26:00,5.89787,5.89793,5.89634,5.89637,8000000.0
2009-03-05 02:27:00,5.89584,5.89616,5.8949,5.89587,12000000.0
2009-03-05 02:28:00,5.89464,5.89495,5.89325,5.89334,15000000.0
2009-03-05 02:29:00,5.89443,5.89459,5.89323,5.89412,15000000.0
2009-03-05 02:30:00,5.89392,5.89782,5.89365,5.89726,19000000.0
2009-03-05 02:31:00,5.89711,5.90014,5.89691,5.89695,13000000.0
2009-03-05 02:32:00,5.89668,5.89668,5.89445,5.89476,17000000.0
2009-03-05 02:33:00,5.89596,5.89707,5.89529,5.89607,10000000.0
2009-03-05 02:34:00,5.89594,5.89836,5.89579,5.89752,11000000.0
2009-03-05 02:35:00,5.89814,5.89859,5.89669,5.89727,14000000.0
2009-03-05 02:36:00,5.89873,5.89873,5.89749,5.89749,13000000.0
2009-03-05 02:37:00,5.89786,5.89786,5.89587,5.89599,9000000.0
2009-03-05 02:38:00,5.8964,5.89742,5.89611,5.89728,12000000.0
2009-03-05 02:39:00,5.89753,5.89789,5.89694,5.89705,11000000.0
2009-03-05 02:40:00,5.89602,5.89731,5.89591,5.89682,19000000.0
2009-03-05 02:41:00,5.89651,5.89761,5.89601,5.89733,12000000.0
2009-03-05 02:42:00,5.89822,5.89824,5.89738,5.89818,11000000.0
2009-03-05 02:43:00,5.89796,5.8989,5.8971,5.89818,12000000.0
2009-03-05 02:44:00,5.8983,5.90094,5.8983,5.90054,9000000.0
2009-03-05 02:45:00,5.90109,5.90109,5.89957,5.90047,13000000.0
2009-03-05 02:46:00,5.90114,5.90155,5.90009,5.90136,11000000.0
2009-03-05 02:47:00,5.9015,5.90219,5.90112,5.90219,10000000.0
2009-03-05 02:48:00,5.89981,5.90059,5.89864,5.89906,11000000.0
2009-03-05 02:49:00,5.89962,5.89962,5.89902,5.89913,10000000.0
2009-03-05 02:50:00,5.89951,5.89977,5.89757,5.89862,17000000.0
2009-03-05 02:51:00,5.89791,5.89975,5.89664,5.89792,15000000.0
2009-03-05 02:52:00,5.89898,5.9005,5.89693,5.89923,13000000.0
2009-03-05 02:53:00,5.89928,5.90165,5.89928,5.90132,12000000.0
2009-03-05 02:54:00,5.90131,5.90221,5.90096,5.90099,13000000.0
2009-03-05 02:55:00,5.90266,5.90343,5.90128,5.90198,13000000.0
2009-03-05 02:56:00,5.90234,5.90437,5.9021,5.90437,13000000.0
2009-03-05 02:57:00,5.90365,5.90365,5.90193,5.90249,10000000.0
2009-03-05 02:58:00,5.90201,5.90239,5.89997,5.90239,15000000.0
2009-03-05 02:59:00,5.90212,5.90565,5.90212,5.90549,12000000.0
2009-03-05 03:00:00,5.90425,5.9061,5.90425,5.90529,17000000.0
2009-03-05 03:01:00,5.90412,5.90536,5.90331,5.90478,9000000.0
2009-03-05 03:02:00,5.90547,5.90675,5.90458,5.90504,15000000.0
2009-03-05 03:03:00,5.90719,5.90788,5.90581,5.90743,14000000.0
2009-03-05 03:04:00,5.90705,5.90715,5.90594,5.90652,11000000.0
2009-03-05 03:05:00,5.90687,5.90704,5.90453,5.90513,12000000.0
2009-03-05 03:06:00,5.90503,5.90503,5.90214,5.90406,12000000.0
2009-03-05 03:07:00,5.90349,5.90349,5.90163,5.90244,18000000.0
2009-03-05 03:08:00,5.90312,5.90329,5.90205,5.9023,9000000.0
2009-03-05 03:09:00,5.90262,5.90262,5.9007,5.9007,9000000.0
2009-03-05 03:10:00,5.90011,5.9002,5.89834,5.89834,11000000.0
2009-03-05 03:11:00,5.89878,5.89924,5.89679,5.89791,16000000.0
2009-03-05 03:12:00,5.89778,5.89893,5.8969,5.89859,8000000.0
2009-03-05 03:13:00,5.8994,5.89968,5.89679,5.89765,12000000.0
2009-03-05 03:14:00,5.89878,5.89976,5.89776,5.89976,16000000.0
2009-03-05 03:15:00,5.90009,5.90091,5.89935,5.90078,10000000.0
2009-03-05 03:16:00,5.90037,5.90205,5.9002,5.90192,16000000.0
2009-03-05 03:17:00,5.90224,5.90308,5.90131,5.90264,16000000.0
2009-03-05 03:18:00,5.90348,5.90418,5.90256,5.90282,9000000.0
2009-03-05 03:19:00,5.90242,5.90446,5.90242,5.90429,10000000.0
2009-03-05 03:20:00,5.90529,5.90563,5.90403,5.90563,20000000.0
2009-03-05 03:21:00,5.90518,5.90585,5.90359,5.90576,18000000.0
2009-03-05 03:22:00,5.90531,5.90732,5.90417,5.90732,15000000.0
2009-03-05 03:23:00,5.90696,5.90696,5.90423,5.90424,15000000.0
2009-03-05 03:24:00,5.90354,5.90441,5.90341,5.90438,12000000.0
2009-03-05 03:25:00,5.90323,5.9051,5.90323,5.90475,15000000.0
2009-03-05 03:26:00,5.90561,5.90606,5.90426,5.90427,19000000.0
2009-03-05 03:27:00,5.90564,5.90576,5.90478,5.9054,8000000.0
2009-03-05 03:28:00,5.90493,5.90493,5.90297,5.90297,13000000.0
2009-03-05 03:29:00,5.90311,5.90356,5.90268,5.90283,9000000.0
2009-03-05 03:30:00,5.90338,5.90394,5.90219,5.90384,17000000.0
2009-03-05 03:31:00,5.90232,5.90344,5.90232,5.90325,7000000.0
2009-03-05 03:32:00,5.90347,5.90424,5.90294,5.90331,15000000.0
2009-03-05 03:33:00,5.90278,5.90486,5.90278,5.90486,14000000.0
2009-03-05 03:34:00,5.90352,5.90475,5.90352,5.90413,13000000.0
2009-03-05 03:35:00,5.90393,5.90442,5.9035,5.90373,9000000.0
2009-03-05 03:36:00,5.90361,5.90389,5.90244,5.90277,13000000.0
2009-03-05 03:37:00,5.90334,5.90393,5.90213,5.90254,13000000.0
2009-03-05 03:38:00,5.90255,5.90256,5.89957,5.90075,14000000.0
2009-03-05 03:39:00,5.90014,5.90017,5.89932,5.90017,11000000.0
2009-03-05 03:40:00,5.90082,5.90082,5.8987,5.90041,12000000.0
2009-03-05 03:41:00,5.90015,5.90069,5.89939,5.89998,19000000.0
2009-03-05 03:42:00,5.90121,5.90272,5.9007,5.90272,10000000.0
2009-03-05 03:43:00,5.90187,5.90242,5.90062,5.90136,12000000.0
2009-03-05 03:44:00,5.90131,5.90198,5.90047,5.90177,12000000.0
2009-03-05 03:45:00,5.90064,5.90204,5.90064,5.90127,14000000.0
2009-03-05 03:46:00,5.90069,5.90195,5.90064,5.90169,13000000.0
2009-03-05 03:47:00,5.90071,5.9013,5.90039,5.90083,9000000.0
2009-03-05 03:48:00,5.90133,5.90188,5.90094,5.9015,8000000.0
2009-03-05 03:49:00,5.90209,5.90398,5.90208,5.90208,19000000.0
2009-03-05 03:50:00,5.90292,5.9033,5.90181,5.90286,12000000.0
2009-03-05 03:51:00,5.90396,5.90527,5.90293,5.90527,15000000.0
2009-03-05 03:52:00,5.90455,5.90536,5.90412,5.90516,11000000.0
2009-03-05 03:53:00,5.90343,5.90484,5.90286,5.90394,12000000.0
2009-03-05 03:54:00,5.90498,5.90592,5.90386,5.9051,12000000.0
2009-03-05 03:55:00,5.90471,5.90524,5.90356,5.9041,12000000.0
2009-03-05 03:56:00,5.90451,5.90552,5.90372,5.90432,14000000.0
2009-03-05 03:57:00,5.90506,5.9051,5.9031,5.90354,15000000.0
2009-03-05 03:58:00,5.90327,5.90328,5.90105,5.9025,12000000.0
2009-03-05 03:59:00,5.90172,5.9037,5.90165,5.903,17000000.0
2009-03-05 04:00:00,5.90352,5.90352,5.9011,5.90304,14000000.0
2009-03-05 04:01:00,5.9026,5.90331,5.90133,5.90331,13000000.0
2009-03-05 04:02:00,5.90301,5.90384,5.90278,5.90289,16000000.0
2009-03-05 04:03:00,5.90421,5.90439,5.90279,5.90408,14000000.0
2009-03-05 04:04:00,5.9037,5.9037,5.90133,5.90366,19000000.0
2009-03-05 04:05:00,5.90182,5.90271,5.90099,5.90206,12000000.0
2009-03-05 04:06:00,5.90157,5.90298,5.90123,5.90295,18000000.0
2009-03-05 04:07:00,5.90381,5.90408,5.90247,5.90359,16000000.0
2009-03-05 04:08:00,5.90411,5.90566,5.90411,5.90566,8000000.0
2009-03-05 04:09:00,5.90428,5.90643,5.90424,5.90643,13000000.0
2009-03-05 04:10:00,5.90501,5.90672,5.90449,5.90626,14000000.0
2009-03-05 04:11:00,5.90449,5.9059,5.90449,5.90584,18000000.0
2009-03-05 04:12:00,5.90417,5.90543,5.90417,5.905,10000000.0
2009-03-05 04:13:00,5.90587,5.90675,5.90559,5.90675,14000000.0
2009-03-05 04:14:00,5.90622,5.90964,5.90575,5.90964,20000000.0
2009-03-05 04:15:00,5.90965,5.91097,5.90844,5.90882,14000000.0
2009-03-05 04:16:00,5.91041,5.91138,5.90985,5.91112,15000000.0
2009-03-05 04:17:00,5.91165,5.91272,5.91129,5.91235,22000000.0
2009-03-05 04:18:00,5.91294,5.91294,5.90863,5.90863,17000000.0
2009-03-05 04:19:00,5.90838,5.90986,5.90825,5.90966,12000000.0
2009-03-05 04:20:00,5.91088,5.91161,5.90965,5.91147,17000000.0
2009-03-05 04:21:00,5.91176,5.91176,5.91,5.91086,13000000.0
2009-03-05 04:22:00,5.91112,5.91238,5.9102,5.91206,14000000.0
2009-03-05 04:23:00,5.91306,5.91329,5.91083,5.91308,9000000.0
2009-03-05 04:24:00,5.91308,5.91363,5.91129,5.91129,9000000.0
2009-03-05 04:25:00,5.91141,5.91167,5.90966,5.91126,13000000.0
2009-03-05 04:26:00,5.91111,5.91125,5.90941,5.90987,12000000.0
2009-03-05 04:27:00,5.91011,5.91131,5.90967,5.90967,16000000.0
2009-03-05 04:28:00,5.9091,5.90993,5.90787,5.90812,11000000.0
2009-03-05 04:29:00,5.90829,5.90873,5.90742,5.90873,20000000.0
2009-03-05 04:30:00,5.90772,5.90824,5.90622,5.90735,16000000.0
2009-03-05 04:31:00,5.9074,5.90767,5.90596,5.90686,12000000.0
2009-03-05 04:32:00,5.90674,5.90842,5.90664,5.90817,11000000.0
2009-03-05 04:33:00,5.90856,5.90861,5.90657,5.90817,14000000.0
2009-03-05 04:34:00,5.90844,5.90852,5.90632,5.90704,11000000.0
2009-03-05 04:35:00,5.90662,5.90724,5.90498,5.90583,14000000.0
2009-03-05 04:36:00,5.90563,5.90701,5.90506,5.90506,11000000.0
2009-03-05 04:37:00,5.90699,5.90761,5.90607,5.90656,15000000.0
2009-03-05 04:38:00,5.90598,5.90689,5.90555,5.90681,7000000.0
2009-03-05 04:39:00,5.90604,5.90737,5.9053,5.90535,19000000.0
2009-03-05 04:40:00,5.90606,5.90747,5.90553,5.90682,14000000.0
2009-03-05 04:41:00,5.90752,5.90752,5.9057,5.90704,12000000.0
2009-03-05 04:42:00,5.90654,5.9071,5.90538,5.9071,11000000.0
2009-03-05 04:43:00,5.90646,5.90706,5.90617,5.90645,15000000.0
2009-03-05 04:44:00,5.90649,5.90685,5.90536,5.90685,13000000.0
2009-03-05 04:45:00,5.9063,5.90693,5.90514,5.90608,19000000.0
2009-03-05 04:46:00,5.9068,5.90716,5.9055,5.90584,14000000.0
2009-03-05 04:47:00,5.90686,5.90722,5.90612,5.90722,7000000.0
2009-03-05 04:48:00,5.90826,5.90889,5.90675,5.90815,14000000.0
2009-03-05 04:49:00,5.90903,5.91024,5.90854,5.90999,12000000.0
2009-03-05 04:50:00,5.91005,5.9106,5.90929,5.91014,9000000.0
2009-03-05 04:51:00,5.91106,5.91221,5.90974,5.91155,16000000.0
2009-03-05 04:52:00,5.91278,5.91294,5.91121,5.91145,14000000.0
2009-03-05 04:53:00,5.91137,5.91202,5.91058,5.91134,12000000.0
2009-03-05 04:54:00,5.91032,5.91087,5.90976,5.91057,9000000.0
2009-03-05 04:55:00,5.90923,5.91024,5.90813,5.90903,19000000.0
2009-03-05 04:56:00,5.90866,5.90866,5.90668,5.90792,17000000.0
2009-03-05 04:57:00,5.90839,5.90975,5.90827,5.90863,15000000.0
2009-03-05 04:58:00,5.90926,5.91028,5.90917,5.90992,7000000.0
2009-03-05 04:59:00,5.91033,5.91097,5.91002,5.91073,10000000.0
2009-03-05 05:00:00,5.91165,5.9124,5.91041,5.91089,19000000.0
2009-03-05 05:01:00,5.91097,5.91188,5.91063,5.91146,8000000.0
2009-03-05 05:02:00,5.91116,5.91158,5.91002,5.91002,8000000.0
2009-03-05 05:03:00,5.90994,5.91128,5.90963,5.91046,13000000.0
2009-03-05 05:04:00,5.91053,5.91053,5.90695,5.90765,16000000.0
2009-03-05 05:05:00,5.90713,5.90747,5.90374,5.90482,17000000.0
2009-03-05 05:06:00,5.90491,5.90491,5.9028,5.9029,15000000.0
2009-03-05 05:07:00,5.90526,5.90526,5.90302,5.90421,9000000.0
2009-03-05 05:08:00,5.90434,5.90434,5.90112,5.90112,14000000.0
2009-03-05 05:09:00,5.90213,5.90286,5.901,5.9021,15000000.0
2009-03-05 05:10:00,5.90161,5.90257,5.9009,5.90252,13000000.0
2009-03-05 05:11:00,5.90172,5.90316,5.90107,5.90313,13000000.0
2009-03-05 05:12:00,5.90244,5.90404,5.90244,5.903,15000000.0
2009-03-05 05:13:00,5.90383,5.90396,5.90262,5.90372,14000000.0
2009-03-05 05:14:00,5.90346,5.90474,5.9033,5.90377,13000000.0
2009-03-05 05:15:00,5.9048,5.90507,5.90324,5.90392,15000000.0
2009-03-05 05:16:00,5.90521,5.90557,5.90424,5.90468,12000000.0
2009-03-05 05:17:00,5.90495,5.90495,5.90266,5.9037,13000000.0
2009-03-05 05:18:00,5.90218,5.90294,5.89929,5.90098,14000000.0
2009-03-05 05:19:00,5.89999,5.90064,5.89921,5.90018,9000000.0
2009-03-05 05:20:00,5.90005,5.90107,5.89923,5.89943,12000000.0
2009-03-05 05:21:00,5.9006,5.90068,5.89925,5.89925,9000000.0
2009-03-05 05:22:00,5.90116,5.90167,5.89995,5.90049,13000000.0
2009-03-05 05:23:00,5.9012,5.90162,5.90047,5.9011,9000000.0
2009-03-05 05:24:00,5.90229,5.90229,5.90067,5.90205,13000000.0
2009-03-05 05:25:00,5.90161,5.90214,5.9011,5.90166,10000000.0
2009-03-05 05:26:00,5.9022,5.9022,5.90035,5.90123,11000000.0
2009-03-05 05:27:00,5.90078,5.90092,5.89831,5.89976,20000000.0
2009-03-05 05:28:00,5.89855,5.9002,5.89829,5.8998,11000000.0
2009-03-05 05:29:00,5.90078,5.90078,5.899,5.89966,8000000.0
2009-03-05 05:30:00,5.90057,5.90057,5.89892,5.89909,13000000.0
2009-03-05 05:31:00,5.89984,5.90016,5.89874,5.89926,12000000.0
2009-03-05 05:32:00,5.89981,5.90064,5.89918,5.90034,14000000.0
2009-03-05 05:33:00,5.90075,5.9015,5.8997,5.9015,10000000.0
2009-03-05 05:34:00,5.90095,5.90198,5.90067,5.90117,14000000.0
2009-03-05 05:35:00,5.90184,5.9024,5.90095,5.90144,16000000.0
2009-03-05 05:36:00,5.9019,5.90363,5.90151,5.9019,11000000.0
2009-03-05 05:37:00,5.90289,5.90304,5.9018,5.90304,14000000.0
2009-03-05 05:38:00,5.90219,5.90258,5.90065,5.90213,12000000.0
2009-03-05 05:39:00,5.90131,5.9023,5.90101,5.90154,16000000.0
2009-03-05 05:40:00,5.90172,5.90415,5.90134,5.90415,15000000.0
2009-03-05 05:41:00,5.90268,5.90369,5.90268,5.90284,11000000.0
2009-03-05 05:42:00,5.90296,5.90378,5.90106,5.90269,20000000.0
2009-03-05 05:43:00,5.90223,5.90223,5.90046,5.90083,13000000.0
2009-03-05 05:44:00,5.90076,5.90337,5.90076,5.90239,10000000.0
2009-03-05 05:45:00,5.90279,5.90279,5.90101,5.90172,9000000.0
2009-03-05 05:46:00,5.90205,5.90205,5.90119,5.90121,24000000.0
2009-03-05 05:47:00,5.90073,5.90092,5.90058,5.90092,16000000.0
2009-03-05 05:48:00,5.90325,5.90325,5.90161,5.90161,8000000.0
2009-03-05 05:49:00,5.90308,5.90308,5.90148,5.90182,7000000.0
2009-03-05 05:50:00,5.90258,5.90258,5.90167,5.90186,11000000.0
2009-03-05 05:51:00,5.90201,5.90308,5.90149,5.90149,18000000.0
2009-03-05 05:52:00,5.90244,5.90244,5.90103,5.90112,9000000.0
2009-03-05 05:53:00,5.90115,5.90137,5.89921,5.89977,15000000.0
2009-03-05 05:54:00,5.90109,5.90127,5.90028,5.90063,14000000.0
2009-03-05 05:55:00,5.90118,5.90163,5.90048,5.90133,15000000.0
2009-03-05 05:56:00,5.90009,5.90205,5.89981,5.90205,23000000.0
2009-03-05 05:57:00,5.90074,5.90195,5.90047,5.90115,17000000.0
2009-03-05 05:58:00,5.90253,5.90304,5.90101,5.90187,11000000.0
2009-03-05 05:59:00,5.9027,5.90325,5.90199,5.90228,13000000.0
2009-03-05 06:00:00,5.90285,5.90382,5.90203,5.90205,18000000.0
2009-03-05 06:01:00,5.90203,5.90437,5.90203,5.90272,9000000.0
2009-03-05 06:02:00,5.90287,5.90415,5.90235,5.90326,16000000.0
2009-03-05 06:03:00,5.90395,5.9048,5.90322,5.90371,12000000.0
2009-03-05 06:04:00,5.90327,5.90355,5.9015,5.90239,17000000.0
2009-03-05 06:05:00,5.90262,5.90309,5.90165,5.90186,11000000.0
2009-03-05 06:06:00,5.90201,5.90317,5.90131,5.9024,14000000.0
2009-03-05 06:07:00,5.90271,5.90314,5.90139,5.90233,13000000.0
2009-03-05 06:08:00,5.90119,5.90173,5.89991,5.90074,13000000.0
2009-03-05 06:09:00,5.90066,5.90109,5.89958,5.89993,11000000.0
2009-03-05 06:10:00,5.90025,5.9008,5.89966,5.90027,8000000.0
2009-03-05 06:11:00,5.89991,5.90117,5.89963,5.90014,17000000.0
2009-03-05 06:12:00,5.90033,5.90103,5.89994,5.9003,13000000.0
2009-03-05 06:13:00,5.89987,5.90101,5.89979,5.90043,13000000.0
2009-03-05 06:14:00,5.90046,5.90079,5.89999,5.90025,11000000.0
2009-03-05 06:15:00,5.90036,5.90139,5.89938,5.90014,16000000.0
2009-03-05 06:16:00,5.90009,5.9005,5.89972,5.90001,13000000.0
2009-03-05 06:17:00,5.90048,5.90171,5.90031,5.90171,18000000.0
2009-03-05 06:18:00,5.9015,5.9015,5.90016,5.90051,11000000.0
2009-03-05 06:19:00,5.90143,5.90144,5.90013,5.90099,7000000.0
2009-03-05 06:20:00,5.8997,5.90143,5.8997,5.90085,17000000.0
2009-03-05 06:21:00,5.90045,5.90144,5.89982,5.90144,13000000.0
2009-03-05 06:22:00,5.90065,5.90095,5.89861,5.90076,19000000.0
2009-03-05 06:23:00,5.89897,5.89998,5.89882,5.89892,19000000.0
2009-03-05 06:24:00,5.89902,5.90112,5.89889,5.89984,20000000.0
2009-03-05 06:25:00,5.90131,5.90131,5.89916,5.89916,8000000.0
2009-03-05 06:26:00,5.9001,5.90113,5.89885,5.89915,19000000.0
2009-03-05 06:27:00,5.89925,5.90019,5.89877,5.89924,12000000.0
2009-03-05 06:28:00,5.90061,5.90068,5.89879,5.89925,10000000.0
2009-03-05 06:29:00,5.90076,5.90076,5.89973,5.89973,10000000.0
2009-03-05 06:30:00,5.89884,5.9006,5.89848,5.89997,12000000.0
2009-03-05 06:31:00,5.89881,5.89996,5.89856,5.8988,15000000.0
2009-03-05 06:32:00,5.90011,5.90011,5.89706,5.89864,11000000.0
2009-03-05 06:33:00,5.89809,5.89897,5.89711,5.89711,13000000.0
2009-03-05 06:34:00,5.89646,5.89871,5.89646,5.89793,7000000.0
2009-03-05 06:35:00,5.89894,5.89904,5.89755,5.89803,11000000.0
2009-03-05 06:36:00,5.89866,5.89866,5.89754,5.89754,7000000.0
2009-03-05 06:37:00,5.89829,5.89864,5.89731,5.89836,9000000.0
2009-03-05 06:38:00,5.89746,5.89832,5.8968,5.89804,11000000.0
2009-03-05 06:39:00,5.89812,5.9,5.89735,5.89965,14000000.0
2009-03-05 06:40:00,5.90043,5.90043,5.8994,5.89945,12000000.0
2009-03-05 06:41:00,5.89958,5.89965,5.89945,5.89965,17000000.0
2009-03-05 06:42:00,5.89942,5.9005,5.89893,5.89967,13000000.0
2009-03-05 06:43:00,5.89998,5.90021,5.89927,5.8995,11000000.0
2009-03-05 06:44:00,5.89981,5.90096,5.89952,5.90048,15000000.0
2009-03-05 06:45:00,5.89986,5.90027,5.89923,5.89998,10000000.0
2009-03-05 06:46:00,5.89945,5.90072,5.89895,5.89895,14000000.0
2009-03-05 06:47:00,5.89854,5.90004,5.89854,5.89873,10000000.0
2009-03-05 06:48:00,5.89831,5.89996,5.89829,5.89996,13000000.0
2009-03-05 06:49:00,5.8994,5.90116,5.89914,5.90081,15000000.0
2009-03-05 06:50:00,5.90046,5.9014,5.89978,5.90115,16000000.0
2009-03-05 06:51:00,5.90152,5.90222,5.90072,5.90084,14000000.0
2009-03-05 06:52:00,5.90138,5.90138,5.90012,5.90012,10000000.0
2009-03-05 06:53:00,5.90172,5.90179,5.90092,5.90136,12000000.0
2009-03-05 06:54:00,5.90181,5.90181,5.89981,5.90039,14000000.0
2009-03-05 06:55:00,5.89956,5.9,5.89956,5.9,18000000.0
2009-03-05 06:56:00,5.89997,5.90196,5.89997,5.90179,19000000.0
2009-03-05 06:57:00,5.90257,5.90257,5.90064,5.90112,8000000.0
2009-03-05 06:58:00,5.90168,5.902,5.90084,5.90163,10000000.0
2009-03-05 06:59:00,5.90043,5.90132,5.89946,5.90057,17000000.0
2009-03-05 07:00:00,5.89897,5.90015,5.89846,5.89999,11000000.0
2009-03-05 07:01:00,5.89948,5.89992,5.89886,5.89893,11000000.0
2009-03-05 07:02:00,5.89908,5.89992,5.89754,5.89754,13000000.0
2009-03-05 07:03:00,5.89705,5.89997,5.89705,5.89836,12000000.0
2009-03-05 07:04:00,5.89986,5.89986,5.8982,5.89875,18000000.0
2009-03-05 07:05:00,5.89957,5.89964,5.89827,5.8988,12000000.0
2009-03-05 07:06:00,5.899,5.90082,5.89846,5.89917,15000000.0
2009-03-05 07:07:00,5.89959,5.90144,5.89933,5.90144,11000000.0
2009-03-05 07:08:00,5.89997,5.90109,5.89932,5.89955,9000000.0
2009-03-05 07:09:00,5.90015,5.90023,5.89887,5.89908,15000000.0
2009-03-05 07:10:00,5.89945,5.9002,5.89919,5.89952,19000000.0
2009-03-05 07:11:00,5.89946,5.89974,5.89808,5.89808,9000000.0
2009-03-05 07:12:00,5.89867,5.89979,5.89781,5.89851,12000000.0
2009-03-05 07:13:00,5.8987,5.90002,5.89795,5.89987,19000000.0
2009-03-05 07:14:00,5.90021,5.90031,5.89891,5.89927,8000000.0
2009-03-05 07:15:00,5.89891,5.9011,5.89891,5.89931,16000000.0
2009-03-05 07:16:00,5.9013,5.90169,5.8998,5.9007,18000000.0
2009-03-05 07:17:00,5.90147,5.90218,5.90032,5.90129,22000000.0
2009-03-05 07:18:00,5.90137,5.90156,5.90077,5.90127,16000000.0
2009-03-05 07:19:00,5.90084,5.90206,5.90062,5.90139,17000000.0
2009-03-05 07:20:00,5.90088,5.90167,5.9002,5.90144,14000000.0
2009-03-05 07:21:00,5.90204,5.90222,5.90028,5.90028,16000000.0
2009-03-05 07:22:00,5.90095,5.90164,5.90068,5.90103,14000000.0
2009-03-05 07:23:00,5.90149,5.9024,5.90099,5.90231,17000000.0
2009-03-05 07:24:00,5.90203,5.90299,5.90164,5.90288,9000000.0
2009-03-05 07:25:00,5.90213,5.90466,5.90213,5.90466,13000000.0
2009-03-05 07:26:00,5.90404,5.9067,5.90404,5.90571,13000000.0
2009-03-05 07:27:00,5.90637,5.90637,5.90491,5.90593,7000000.0
2009-03-05 07:28:00,5.90476,5.90595,5.9038,5.90512,18000000.0
2009-03-05 07:29:00,5.90394,5.90496,5.90311,5.90421,8000000.0
2009-03-05 07:30:00,5.90452,5.90539,5.90354,5.90524,16000000.0
2009-03-05 07:31:00,5.9058,5.90593,5.90387,5.90515,15000000.0
2009-03-05 07:32:00,5.90617,5.90637,5.90443,5.90599,13000000.0
2009-03-05 07:33:00,5.90627,5.90627,5.90413,5.90413,8000000.0
2009-03-05 07:34:00,5.90623,5.90623,5.90428,5.90476,11000000.0
2009-03-05 07:35:00,5.90525,5.90525,5.90295,5.90302,16000000.0
2009-03-05 07:36:00,5.90361,5.90361,5.90227,5.90288,11000000.0
2009-03-05 07:37:00,5.90147,5.90381,5.90147,5.90284,17000000.0
2009-03-05 07:38:00,5.90448,5.9051,5.90302,5.9051,9000000.0
2009-03-05 07:39:00,5.90453,5.90541,5.90368,5.90402,12000000.0
2009-03-05 07:40:00,5.90481,5.905,5.90345,5.90484,14000000.0
2009-03-05 07:41:00,5.90494,5.90572,5.90384,5.90502,14000000.0
2009-03-05 07:42:00,5.90419,5.9047,5.90361,5.90384,8000000.0
2009-03-05 07:43:00,5.90342,5.90403,5.9018,5.90227,15000000.0
2009-03-05 07:44:00,5.90377,5.90404,5.90266,5.90307,13000000.0
2009-03-05 07:45:00,5.90251,5.90282,5.9011,5.90236,19000000.0
2009-03-05 07:46:00,5.90268,5.90426,5.90265,5.90361,11000000.0
2009-03-05 07:47:00,5.90481,5.90481,5.9034,5.90351,16000000.0
2009-03-05 07:48:00,5.90381,5.90426,5.90325,5.90325,9000000.0
2009-03-05 07:49:00,5.90394,5.90461,5.90306,5.90377,11000000.0
2009-03-05 07:50:00,5.90453,5.90488,5.9037,5.90373,11000000.0
2009-03-05 07:51:00,5.90382,5.90556,5.90353,5.90556,13000000.0
2009-03-05 07:52:00,5.9054,5.90593,5.90431,5.90473,14000000.0
2009-03-05 07:53:00,5.90504,5.90539,5.90423,5.90529,10000000.0
2009-03-05 07:54:00,5.90478,5.90478,5.90281,5.90429,17000000.0
2009-03-05 07:55:00,5.90507,5.90507,5.90388,5.90458,10000000.0
2009-03-05 07:56:00,5.90409,5.90409,5.90351,5.90353,11000000.0
2009-03-05 07:57:00,5.90377,5.90465,5.90377,5.90424,11000000.0
2009-03-05 07:58:00,5.90432,5.90587,5.90427,5.90549,24000000.0
2009-03-05 07:59:00,5.90579,5.90696,5.90561,5.90696,11000000.0
2009-03-05 08:00:00,5.90739,5.90739,5.90579,5.90586,14000000.0
2009-03-05 08:01:00,5.90546,5.90692,5.90546,5.9059,15000000.0
2009-03-05 08:02:00,5.90653,5.90877,5.9061,5.90835,16000000.0
2009-03-05 08:03:00,5.91004,5.91071,5.9086,5.91027,10000000.0
2009-03-05 08:04:00,5.91047,5.91153,5.91005,5.91042,13000000.0
2009-03-05 08:05:00,5.91183,5.91495,5.9113,5.91446,18000000.0
2009-03-05 08:06:00,5.9138,5.91516,5.91308,5.91308,14000000.0
2009-03-05 08:07:00,5.91445,5.91466,5.91238,5.91466,11000000.0
2009-03-05 08:08:00,5.9145,5.91699,5.91359,5.91643,19000000.0
2009-03-05 08:09:00,5.91747,5.91747,5.91304,5.91304,9000000.0
2009-03-05 08:10:00,5.91339,5.91339,5.91197,5.91259,8000000.0
2009-03-05 08:11:00,5.91241,5.91502,5.91241,5.91269,16000000.0
2009-03-05 08:12:00,5.91249,5.91257,5.91068,5.91254,16000000.0
2009-03-05 08:13:00,5.91214,5.91302,5.9114,5.91153,15000000.0
2009-03-05 08:14:00,5.9123,5.91302,5.91157,5.91157,15000000.0
2009-03-05 08:15:00,5.91174,5.91276,5.91055,5.91059,14000000.0
2009-03-05 08:16:00,5.91206,5.91331,5.91103,5.91175,14000000.0
2009-03-05 08:17:00,5.91159,5.91227,5.90999,5.91227,15000000.0
2009-03-05 08:18:00,5.91176,5.91242,5.91118,5.91166,11000000.0
2009-03-05 08:19:00,5.91347,5.91347,5.9116,5.91191,16000000.0
2009-03-05 08:20:00,5.91234,5.91354,5.91206,5.91276,17000000.0
2009-03-05 08:21:00,5.91334,5.91387,5.91096,5.91096,15000000.0
2009-03-05 08:22:00,5.9115,5.9115,5.90965,5.91104,8000000.0
2009-03-05 08:23:00,5.91152,5.91198,5.91039,5.91058,15000000.0
2009-03-05 08:24:00,5.91054,5.91223,5.91053,5.9111,8000000.0
2009-03-05 08:25:00,5.91151,5.9132,5.91052,5.91183,17000000.0
2009-03-05 08:26:00,5.91136,5.91213,5.91052,5.91199,14000000.0
2009-03-05 08:27:00,5.91135,5.91304,5.911,5.91276,9000000.0
2009-03-05 08:28:00,5.91233,5.91233,5.91017,5.91098,11000000.0
2009-03-05 08:29:00,5.91067,5.91198,5.90979,5.91081,15000000.0
2009-03-05 08:30:00,5.91182,5.91238,5.91052,5.91104,10000000.0
2009-03-05 08:31:00,5.91212,5.91324,5.91119,5.9125,17000000.0
2009-03-05 08:32:00,5.91258,5.91347,5.9118,5.91337,20000000.0
2009-03-05 08:33:00,5.91229,5.91293,5.91107,5.91126,7000000.0
2009-03-05 08:34:00,5.91177,5.91177,5.90887,5.90946,8000000.0
2009-03-05 08:35:00,5.91039,5.91138,5.90917,5.90995,19000000.0
2009-03-05 08:36:00,5.91081,5.91219,5.91029,5.91077,14000000.0
2009-03-05 08:37:00,5.91133,5.9135,5.91098,5.91334,12000000.0
2009-03-05 08:38:00,5.91455,5.91797,5.91301,5.91797,13000000.0
2009-03-05 08:39:00,5.9179,5.9179,5.91524,5.91524,14000000.0
2009-03-05 08:40:00,5.91626,5.91787,5.91467,5.91626,12000000.0
2009-03-05 08:41:00,5.91665,5.91707,5.91519,5.91707,11000000.0
2009-03-05 08:42:00,5.91631,5.91755,5.9158,5.91755,18000000.0
2009-03-05 08:43:00,5.91691,5.91697,5.91416,5.91416,8000000.0
2009-03-05 08:44:00,5.91482,5.91524,5.91363,5.91363,12000000.0
2009-03-05 08:45:00,5.91499,5.91673,5.91403,5.91491,20000000.0
2009-03-05 08:46:00,5.91611,5.91611,5.91345,5.91394,10000000.0
2009-03-05 08:47:00,5.91387,5.9154,5.91387,5.91469,13000000.0
2009-03-05 08:48:00,5.91453,5.91502,5.91349,5.91484,16000000.0
2009-03-05 08:49:00,5.91321,5.91482,5.91265,5.9131,9000000.0
2009-03-05 08:50:00,5.91401,5.91404,5.9128,5.9132,17000000.0
2009-03-05 08:51:00,5.91387,5.91387,5.91146,5.91198,8000000.0
2009-03-05 08:52:00,5.91245,5.9147,5.91132,5.91318,20000000.0
2009-03-05 08:53:00,5.91517,5.91635,5.91443,5.91596,16000000.0
2009-03-05 08:54:00,5.91603,5.91603,5.91354,5.91433,15000000.0
2009-03-05 08:55:00,5.91477,5.91477,5.9121,5.91322,12000000.0
2009-03-05 08:56:00,5.91381,5.91391,5.91231,5.91273,14000000.0
2009-03-05 08:57:00,5.91207,5.91346,5.91105,5.91211,14000000.0
2009-03-05 08:58:00,5.9108,5.91165,5.90927,5.9104,15000000.0
2009-03-05 08:59:00,5.91104,5.91195,5.90963,5.91055,15000000.0
2009-03-05 09:00:00,5.91213,5.91255,5.90946,5.91065,14000000.0
2009-03-05 09:01:00,5.90999,5.91086,5.90653,5.90872,14000000.0
2009-03-05 09:02:00,5.90779,5.90779,5.90595,5.9073,17000000.0
2009-03-05 09:03:00,5.90672,5.90687,5.90516,5.90687,16000000.0
2009-03-05 09:04:00,5.90759,5.90892,5.90599,5.90892,10000000.0
2009-03-05 09:05:00,5.90763,5.90938,5.90721,5.90873,14000000.0
2009-03-05 09:06:00,5.90726,5.90726,5.90248,5.90248,14000000.0
2009-03-05 09:07:00,5.90212,5.90288,5.90138,5.90283,9000000.0
2009-03-05 09:08:00,5.90311,5.90488,5.90311,5.90415,17000000.0
2009-03-05 09:09:00,5.90529,5.90564,5.90368,5.9042,9000000.0
2009-03-05 09:10:00,5.90497,5.90553,5.90282,5.90324,12000000.0
2009-03-05 09:11:00,5.90355,5.9041,5.90167,5.9026,15000000.0
2009-03-05 09:12:00,5.90253,5.9031,5.90155,5.90278,14000000.0
2009-03-05 09:13:00,5.90366,5.90366,5.90171,5.90188,12000000.0
2009-03-05 09:14:00,5.90253,5.90321,5.90161,5.90284,13000000.0
2009-03-05 09:15:00,5.90254,5.9028,5.89919,5.9005,13000000.0
2009-03-05 09:16:00,5.89878,5.90033,5.89772,5.89888,10000000.0
2009-03-05 09:17:00,5.8983,5.89955,5.89696,5.8986,14000000.0
2009-03-05 09:18:00,5.89948,5.89948,5.89814,5.89876,16000000.0
2009-03-05 09:19:00,5.89857,5.90017,5.89845,5.90017,14000000.0
2009-03-05 09:20:00,5.89975,5.90019,5.89897,5.89897,11000000.0
2009-03-05 09:21:00,5.89974,5.9003,5.89902,5.89974,11000000.0
2009-03-05 09:22:00,5.89981,5.90145,5.89899,5.90135,18000000.0
2009-03-05 09:23:00,5.90063,5.9012,5.89859,5.89881,18000000.0
2009-03-05 09:24:00,5.89934,5.90172,5.89885,5.90168,18000000.0
2009-03-05 09:25:00,5.90262,5.90325,5.90105,5.90325,13000000.0
2009-03-05 09:26:00,5.90402,5.90438,5.90266,5.90417,13000000.0
2009-03-05 09:27:00,5.90368,5.90447,5.90323,5.90399,11000000.0
2009-03-05 09:28:00,5.90479,5.90547,5.9037,5.90516,12000000.0
2009-03-05 09:29:00,5.90315,5.90464,5.9028,5.90336,16000000.0
2009-03-05 09:30:00,5.90198,5.90327,5.90036,5.9005,11000000.0
2009-03-05 09:31:00,5.8999,5.90281,5.89867,5.90086,13000000.0
2009-03-05 09:32:00,5.9,5.9,5.89782,5.89884,14000000.0
2009-03-05 09:33:00,5.89967,5.90155,5.8987,5.90155,16000000.0
2009-03-05 09:34:00,5.90213,5.90279,5.90045,5.9009,13000000.0
2009-03-05 09:35:00,5.90232,5.9026,5.90079,5.90238,9000000.0
2009-03-05 09:36:00,5.90343,5.90392,5.90158,5.90255,7000000.0
2009-03-05 09:37:00,5.90119,5.90339,5.90119,5.90249,14000000.0
2009-03-05 09:38:00,5.90263,5.90429,5.90185,5.90269,18000000.0
2009-03-05 09:39:00,5.90309,5.90309,5.89946,5.89946,15000000.0
2009-03-05 09:40:00,5.89962,5.90296,5.89922,5.90296,10000000.0
2009-03-05 09:41:00,5.90395,5.90583,5.90239,5.90521,14000000.0
2009-03-05 09:42:00,5.90572,5.90724,5.90401,5.90614,18000000.0
2009-03-05 09:43:00,5.90466,5.90589,5.90417,5.90556,9000000.0
2009-03-05 09:44:00,5.90699,5.9076,5.90572,5.90595,10000000.0
2009-03-05 09:45:00,5.90494,5.90575,5.90312,5.90457,10000000.0
2009-03-05 09:46:00,5.90363,5.90659,5.90266,5.90659,14000000.0
2009-03-05 09:47:00,5.90652,5.90722,5.90573,5.90648,11000000.0
2009-03-05 09:48:00,5.90655,5.90705,5.9055,5.90655,10000000.0
2009-03-05 09:49:00,5.90611,5.90682,5.9053,5.90617,13000000.0
2009-03-05 09:50:00,5.90655,5.90677,5.90431,5.90495,12000000.0
2009-03-05 09:51:00,5.90535,5.90611,5.90458,5.90546,18000000.0
2009-03-05 09:52:00,5.90384,5.90553,5.90384,5.90389,12000000.0
2009-03-05 09:53:00,5.90488,5.90488,5.90329,5.90428,18000000.0
2009-03-05 09:54:00,5.90424,5.90424,5.90233,5.9032,13000000.0
2009-03-05 09:55:00,5.90286,5.90476,5.90286,5.90476,14000000.0
2009-03-05 09:56:00,5.90454,5.90454,5.902,5.90298,16000000.0
2009-03-05 09:57:00,5.90318,5.90387,5.90187,5.90338,17000000.0
2009-03-05 09:58:00,5.90203,5.90363,5.90106,5.90106,18000000.0
2009-03-05 09:59:00,5.90316,5.90316,5.90159,5.9019,7000000.0
2009-03-05 10:00:00,5.90203,5.90279,5.90034,5.90247,13000000.0
2009-03-05 10:01:00,5.90304,5.90326,5.90152,5.90267,15000000.0
2009-03-05 10:02:00,5.90269,5.90299,5.90092,5.90092,10000000.0
2009-03-05 10:03:00,5.90281,5.90399,5.90129,5.90293,15000000.0
2009-03-05 10:04:00,5.90302,5.9051,5.90302,5.9051,13000000.0
2009-03-05 10:05:00,5.90541,5.90841,5.90479,5.90841,16000000.0
2009-03-05 10:06:00,5.90838,5.90947,5.90688,5.90731,16000000.0
2009-03-05 10:07:00,5.90777,5.90783,5.90327,5.90559,24000000.0
2009-03-05 10:08:00,5.90633,5.90692,5.90445,5.90625,13000000.0
2009-03-05 10:09:00,5.90546,5.9066,5.90497,5.90631,17000000.0
2009-03-05 10:10:00,5.90419,5.90594,5.90309,5.90505,14000000.0
2009-03-05 10:11:00,5.90353,5.90741,5.90353,5.90558,14000000.0
2009-03-05 10:12:00,5.90386,5.90533,5.90298,5.90298,9000000.0
2009-03-05 10:13:00,5.9036,5.905,5.90316,5.90478,13000000.0
2009-03-05 10:14:00,5.90437,5.90713,5.90429,5.90713,10000000.0
2009-03-05 10:15:00,5.90701,5.90701,5.90594,5.90637,19000000.0
2009-03-05 10:16:00,5.90609,5.90649,5.90454,5.90529,11000000.0
2009-03-05 10:17:00,5.9055,5.90579,5.90354,5.90441,13000000.0
2009-03-05 10:18:00,5.90328,5.90505,5.90211,5.9031,21000000.0
2009-03-05 10:19:00,5.90244,5.90382,5.90063,5.9015,12000000.0
2009-03-05 10:20:00,5.90106,5.90179,5.90031,5.90134,8000000.0
2009-03-05 10:21:00,5.90232,5.90271,5.90058,5.9022,17000000.0
2009-03-05 10:22:00,5.90082,5.90264,5.90082,5.90187,15000000.0
2009-03-05 10:23:00,5.90248,5.90282,5.90065,5.90065,11000000.0
2009-03-05 10:24:00,5.90228,5.90275,5.90097,5.90234,13000000.0
2009-03-05 10:25:00,5.90222,5.9031,5.90117,5.90194,14000000.0
2009-03-05 10:26:00,5.90225,5.90225,5.89895,5.9006,10000000.0
2009-03-05 10:27:00,5.90063,5.90063,5.89681,5.89838,9000000.0
2009-03-05 10:28:00,5.89851,5.89942,5.89777,5.89928,11000000.0
2009-03-05 10:29:00,5.89954,5.90099,5.89912,5.90019,19000000.0
2009-03-05 10:30:00,5.90051,5.90085,5.89947,5.90074,11000000.0
2009-03-05 10:31:00,5.90205,5.90205,5.89976,5.90161,15000000.0
2009-03-05 10:32:00,5.90194,5.90267,5.90116,5.90267,9000000.0
2009-03-05 10:33:00,5.90259,5.90259,5.90012,5.9019,16000000.0
2009-03-05 10:34:00,5.90155,5.90162,5.89888,5.90049,11000000.0
2009-03-05 10:35:00,5.9001,5.90121,5.89984,5.89987,9000000.0
2009-03-05 10:36:00,5.90141,5.90409,5.90113,5.90409,13000000.0
2009-03-05 10:37:00,5.904,5.90503,5.90238,5.90503,14000000.0
2009-03-05 10:38:00,5.90481,5.90613,5.90381,5.90601,7000000.0
2009-03-05 10:39:00,5.90608,5.9074,5.90554,5.9074,12000000.0
2009-03-05 10:40:00,5.9088,5.91026,5.90664,5.90955,17000000.0
2009-03-05 10:41:00,5.9097,5.91169,5.90964,5.91065,15000000.0
2009-03-05 10:42:00,5.91094,5.91149,5.90891,5.90891,13000000.0
2009-03-05 10:43:00,5.90986,5.91156,5.90893,5.91096,15000000.0
2009-03-05 10:44:00,5.91233,5.91289,5.91119,5.91225,11000000.0
2009-03-05 10:45:00,5.91282,5.91315,5.91039,5.91076,17000000.0
2009-03-05 10:46:00,5.91058,5.91122,5.90934,5.91004,9000000.0
2009-03-05 10:47:00,5.91217,5.91246,5.91102,5.9114,9000000.0
2009-03-05 10:48:00,5.91249,5.91384,5.9118,5.91384,11000000.0
2009-03-05 10:49:00,5.91352,5.91352,5.91,5.91095,11000000.0
2009-03-05 10:50:00,5.91049,5.91125,5.90903,5.9094,16000000.0
2009-03-05 10:51:00,5.91018,5.91081,5.90894,5.90967,21000000.0
2009-03-05 10:52:00,5.91023,5.91073,5.90926,5.90963,8000000.0
2009-03-05 10:53:00,5.90886,5.90911,5.90736,5.90869,12000000.0
2009-03-05 10:54:00,5.90827,5.90879,5.90591,5.90591,16000000.0
2009-03-05 10:55:00,5.90738,5.90803,5.90661,5.90781,13000000.0
2009-03-05 10:56:00,5.9087,5.90884,5.90716,5.90809,16000000.0
2009-03-05 10:57:00,5.9092,5.90983,5.90793,5.90828,10000000.0
2009-03-05 10:58:00,5.91018,5.91083,5.90943,5.90989,12000000.0
2009-03-05 10:59:00,5.91197,5.91211,5.91056,5.91197,11000000.0
2009-03-05 11:00:00,5.91103,5.91222,5.91075,5.91192,13000000.0
2009-03-05 11:01:00,5.91197,5.91204,5.90959,5.90959,9000000.0
2009-03-05 11:02:00,5.90971,5.90971,5.90776,5.90776,8000000.0
2009-03-05 11:03:00,5.91038,5.91038,5.9083,5.9083,10000000.0
2009-03-05 11:04:00,5.90984,5.91074,5.90899,5.90992,12000000.0
2009-03-05 11:05:00,5.91117,5.91185,5.90918,5.91185,11000000.0
2009-03-05 11:06:00,5.91139,5.91139,5.90926,5.9112,8000000.0
2009-03-05 11:07:00,5.90984,5.91126,5.90819,5.91028,14000000.0
2009-03-05 11:08:00,5.91016,5.91177,5.90893,5.91107,18000000.0
2009-03-05 11:09:00,5.91217,5.91221,5.91013,5.9116,15000000.0
2009-03-05 11:10:00,5.91205,5.91249,5.90984,5.91244,12000000.0
2009-03-05 11:11:00,5.91266,5.91295,5.91124,5.91124,11000000.0
2009-03-05 11:12:00,5.91131,5.91373,5.91055,5.91352,8000000.0
2009-03-05 11:13:00,5.91425,5.915,5.91287,5.915,15000000.0
2009-03-05 11:14:00,5.91421,5.91421,5.91241,5.91252,13000000.0
2009-03-05 11:15:00,5.91436,5.91578,5.91322,5.9144,20000000.0
2009-03-05 11:16:00,5.91509,5.91509,5.91275,5.91476,15000000.0
2009-03-05 11:17:00,5.91444,5.91468,5.91288,5.91441,18000000.0
2009-03-05 11:18:00,5.91402,5.91578,5.91334,5.9145,20000000.0
2009-03-05 11:19:00,5.91482,5.91546,5.91331,5.91546,13000000.0
2009-03-05 11:20:00,5.9145,5.91475,5.91086,5.91335,20000000.0
2009-03-05 11:21:00,5.91418,5.91517,5.91334,5.91517,18000000.0
2009-03-05 11:22:00,5.91471,5.91549,5.91342,5.91518,18000000.0
2009-03-05 11:23:00,5.9151,5.91569,5.91377,5.91499,13000000.0
2009-03-05 11:24:00,5.91588,5.91613,5.9147,5.91551,9000000.0
2009-03-05 11:25:00,5.91766,5.9188,5.91651,5.9188,8000000.0
2009-03-05 11:26:00,5.9197,5.92187,5.91896,5.92164,8000000.0
2009-03-05 11:27:00,5.92366,5.92408,5.9219,5.92303,7000000.0
2009-03-05 11:28:00,5.92376,5.92437,5.92199,5.92305,14000000.0
2009-03-05 11:29:00,5.92306,5.92306,5.91972,5.9221,16000000.0
2009-03-05 11:30:00,5.92197,5.92247,5.92087,5.92247,7000000.0
2009-03-05 11:31:00,5.922,5.922,5.92016,5.92142,15000000.0
2009-03-05 11:32:00,5.92285,5.9242,5.92182,5.9242,10000000.0
2009-03-05 11:33:00,5.92568,5.92803,5.92436,5.92803,8000000.0
2009-03-05 11:34:00,5.92747,5.92828,5.92606,5.92649,11000000.0
2009-03-05 11:35:00,5.9264,5.92657,5.92447,5.92602,15000000.0
2009-03-05 11:36:00,5.92488,5.925,5.92256,5.92389,14000000.0
2009-03-05 11:37:00,5.92361,5.92506,5.92318,5.92393,11000000.0
2009-03-05 11:38:00,5.92281,5.9239,5.9206,5.92136,12000000.0
2009-03-05 11:39:00,5.9214,5.92233,5.91986,5.91986,13000000.0
2009-03-05 11:40:00,5.91986,5.92082,5.9194,5.92082,8000000.0
2009-03-05 11:41:00,5.91865,5.92052,5.91865,5.92047,13000000.0
2009-03-05 11:42:00,5.92146,5.92225,5.92006,5.92179,18000000.0
2009-03-05 11:43:00,5.91958,5.92103,5.91933,5.92048,13000000.0
2009-03-05 11:44:00,5.92007,5.92074,5.91894,5.91972,14000000.0
2009-03-05 11:45:00,5.92007,5.92055,5.91903,5.91969,12000000.0
2009-03-05 11:46:00,5.91948,5.92229,5.91948,5.92186,14000000.0
2009-03-05 11:47:00,5.92197,5.92197,5.92003,5.92003,15000000.0
2009-03-05 11:48:00,5.92133,5.92157,5.91962,5.92006,9000000.0
2009-03-05 11:49:00,5.91912,5.92096,5.91912,5.92035,14000000.0
2009-03-05 11:50:00,5.92019,5.92065,5.91853,5.91945,17000000.0
2009-03-05 11:51:00,5.91861,5.92122,5.91861,5.92122,15000000.0
2009-03-05 11:52:00,5.92085,5.92243,5.92047,5.92243,15000000.0
2009-03-05 11:53:00,5.92219,5.92371,5.92153,5.92371,14000000.0
2009-03-05 11:54:00,5.92305,5.92365,5.92203,5.92265,9000000.0
2009-03-05 11:55:00,5.9225,5.92253,5.91976,5.91976,11000000.0
2009-03-05 11:56:00,5.92069,5.92088,5.91868,5.92088,13000000.0
2009-03-05 11:57:00,5.91996,5.9207,5.91851,5.9207,13000000.0
2009-03-05 11:58:00,5.92119,5.92244,5.92009,5.922,12000000.0
2009-03-05 11:59:00,5.92088,5.92308,5.92032,5.92308,12000000.0
2009-03-05 12:00:00,5.92157,5.92263,5.91976,5.92263,12000000.0
2009-03-05 12:01:00,5.92292,5.92538,5.92249,5.92504,22000000.0
2009-03-05 12:02:00,5.92461,5.92478,5.92249,5.92477,10000000.0
2009-03-05 12:03:00,5.92567,5.92567,5.92185,5.9236,18000000.0
2009-03-05 12:04:00,5.92287,5.92361,5.92162,5.92352,12000000.0
2009-03-05 12:05:00,5.92329,5.92355,5.92083,5.92345,15000000.0
2009-03-05 12:06:00,5.92285,5.92333,5.9213,5.92268,14000000.0
2009-03-05 12:07:00,5.92236,5.92328,5.92147,5.92198,15000000.0
2009-03-05 12:08:00,5.92247,5.92387,5.9224,5.92387,19000000.0
2009-03-05 12:09:00,5.92366,5.92366,5.9188,5.91959,12000000.0
2009-03-05 12:10:00,5.91896,5.91963,5.91793,5.91925,23000000.0
2009-03-05 12:11:00,5.91874,5.92027,5.91817,5.9197,21000000.0
2009-03-05 12:12:00,5.91853,5.91916,5.91751,5.91839,9000000.0
2009-03-05 12:13:00,5.91779,5.91779,5.9143,5.91648,13000000.0
2009-03-05 12:14:00,5.91553,5.91643,5.91467,5.91528,15000000.0
2009-03-05 12:15:00,5.91568,5.91686,5.91461,5.91686,14000000.0
2009-03-05 12:16:00,5.9172,5.91759,5.91359,5.91477,16000000.0
2009-03-05 12:17:00,5.91501,5.91586,5.9136,5.91375,13000000.0
2009-03-05 12:18:00,5.91426,5.91776,5.91416,5.91776,9000000.0
2009-03-05 12:19:00,5.91761,5.91768,5.91633,5.91767,10000000.0
2009-03-05 12:20:00,5.91758,5.91812,5.91688,5.91812,7000000.0
2009-03-05 12:21:00,5.91775,5.91863,5.91618,5.91863,13000000.0
2009-03-05 12:22:00,5.91655,5.91826,5.91632,5.91676,10000000.0
2009-03-05 12:23:00,5.91814,5.91851,5.91709,5.91831,10000000.0
2009-03-05 12:24:00,5.91813,5.9185,5.9169,5.91714,12000000.0
2009-03-05 12:25:00,5.918,5.91859,5.91694,5.91859,12000000.0
2009-03-05 12:26:00,5.91867,5.91945,5.91718,5.91747,20000000.0
2009-03-05 12:27:00,5.91814,5.91817,5.91594,5.91817,12000000.0
2009-03-05 12:28:00,5.91762,5.91762,5.91428,5.91577,14000000.0
2009-03-05 12:29:00,5.91483,5.9173,5.91428,5.9173,10000000.0
2009-03-05 12:30:00,5.91631,5.91711,5.91469,5.91659,19000000.0
2009-03-05 12:31:00,5.91673,5.91788,5.91485,5.91788,11000000.0
2009-03-05 12:32:00,5.91752,5.91752,5.91532,5.91595,10000000.0
2009-03-05 12:33:00,5.91449,5.91626,5.91449,5.91523,15000000.0
2009-03-05 12:34:00,5.91576,5.91697,5.91478,5.91648,16000000.0
2009-03-05 12:35:00,5.91715,5.91753,5.91545,5.91573,10000000.0
2009-03-05 12:36:00,5.91722,5.918,5.91634,5.91745,11000000.0
2009-03-05 12:37:00,5.9187,5.91921,5.91792,5.91908,10000000.0
2009-03-05 12:38:00,5.9189,5.91931,5.91761,5.91931,14000000.0
2009-03-05 12:39:00,5.91823,5.92069,5.91823,5.91922,14000000.0
2009-03-05 12:40:00,5.9185,5.91988,5.91826,5.91846,11000000.0
2009-03-05 12:41:00,5.91919,5.91975,5.91754,5.91786,12000000.0
2009-03-05 12:42:00,5.9172,5.91905,5.9172,5.91757,14000000.0
2009-03-05 12:43:00,5.91748,5.91748,5.91498,5.91661,15000000.0
2009-03-05 12:44:00,5.91699,5.92078,5.91585,5.92078,16000000.0
2009-03-05 12:45:00,5.92063,5.9227,5.92031,5.92262,10000000.0
2009-03-05 12:46:00,5.92099,5.92293,5.91901,5.92268,12000000.0
2009-03-05 12:47:00,5.9219,5.92219,5.91868,5.92095,13000000.0
2009-03-05 12:48:00,5.91979,5.92117,5.91916,5.91978,12000000.0
2009-03-05 12:49:00,5.92001,5.92062,5.91948,5.91996,14000000.0
2009-03-05 12:50:00,5.91929,5.91989,5.91699,5.91861,9000000.0
2009-03-05 12:51:00,5.91815,5.91949,5.91745,5.9187,10000000.0
2009-03-05 12:52:00,5.91856,5.92067,5.91809,5.91968,22000000.0
2009-03-05 12:53:00,5.9211,5.92336,5.92044,5.9233,14000000.0
2009-03-05 12:54:00,5.92315,5.92315,5.92105,5.92177,13000000.0
2009-03-05 12:55:00,5.92197,5.92347,5.92032,5.92179,21000000.0
2009-03-05 12:56:00,5.92151,5.92222,5.92039,5.921,18000000.0
2009-03-05 12:57:00,5.92144,5.923,5.92144,5.92232,7000000.0
2009-03-05 12:58:00,5.92354,5.92354,5.92208,5.92272,12000000.0
2009-03-05 12:59:00,5.92203,5.92336,5.92099,5.92336,18000000.0
2009-03-05 13:00:00,5.92324,5.92356,5.92166,5.9231,14000000.0
2009-03-05 13:01:00,5.92307,5.9235,5.92176,5.92262,11000000.0
2009-03-05 13:02:00,5.92291,5.92362,5.92171,5.92209,15000000.0
2009-03-05 13:03:00,5.92401,5.92405,5.92244,5.92322,15000000.0
2009-03-05 13:04:00,5.92388,5.9248,5.92301,5.92462,16000000.0
2009-03-05 13:05:00,5.92429,5.92467,5.92372,5.9246,9000000.0
2009-03-05 13:06:00,5.92419,5.9262,5.92394,5.92469,13000000.0
2009-03-05 13:07:00,5.92635,5.92647,5.92389,5.92647,13000000.0
2009-03-05 13:08:00,5.92561,5.92701,5.92537,5.927,10000000.0
2009-03-05 13:09:00,5.92771,5.92922,5.92668,5.9278,15000000.0
2009-03-05 13:10:00,5.92949,5.93007,5.9273,5.9273,12000000.0
2009-03-05 13:11:00,5.9295,5.9295,5.9274,5.92826,12000000.0
2009-03-05 13:12:00,5.9283,5.92907,5.92664,5.92907,12000000.0
2009-03-05 13:13:00,5.92778,5.92868,5.92694,5.9274,11000000.0
2009-03-05 13:14:00,5.92526,5.9262,5.92418,5.92463,9000000.0
2009-03-05 13:15:00,5.92488,5.92488,5.92325,5.92481,15000000.0
2009-03-05 13:16:00,5.92599,5.92643,5.92381,5.92469,15000000.0
2009-03-05 13:17:00,5.92703,5.92899,5.92467,5.92899,17000000.0
2009-03-05 13:18:00,5.92926,5.92926,5.92714,5.92806,15000000.0
2009-03-05 13:19:00,5.9263,5.92817,5.92617,5.92796,15000000.0
2009-03-05 13:20:00,5.92831,5.92831,5.92684,5.92757,19000000.0
2009-03-05 13:21:00,5.92655,5.92778,5.92608,5.92744,10000000.0
2009-03-05 13:22:00,5.92782,5.92856,5.92702,5.92856,8000000.0
2009-03-05 13:23:00,5.93006,5.93186,5.92871,5.93175,15000000.0
2009-03-05 13:24:00,5.93164,5.93213,5.92993,5.93129,11000000.0
2009-03-05 13:25:00,5.93174,5.93174,5.92984,5.93025,9000000.0
2009-03-05 13:26:00,5.92911,5.92969,5.9282,5.92969,8000000.0
2009-03-05 13:27:00,5.92977,5.92977,5.92635,5.92814,15000000.0
2009-03-05 13:28:00,5.92807,5.92807,5.92617,5.92735,17000000.0
2009-03-05 13:29:00,5.92818,5.92835,5.92665,5.92835,11000000.0
2009-03-05 13:30:00,5.92686,5.92814,5.92651,5.92808,21000000.0
2009-03-05 13:31:00,5.92851,5.929,5.92728,5.92883,11000000.0
2009-03-05 13:32:00,5.92862,5.93032,5.92781,5.92934,10000000.0
2009-03-05 13:33:00,5.93209,5.93235,5.93061,5.93138,8000000.0
2009-03-05 13:34:00,5.93136,5.93301,5.92964,5.93301,15000000.0
2009-03-05 13:35:00,5.93269,5.9332,5.93113,5.9332,13000000.0
2009-03-05 13:36:00,5.93328,5.93338,5.93161,5.93243,11000000.0
2009-03-05 13:37:00,5.93179,5.93323,5.93119,5.93266,8000000.0
2009-03-05 13:38:00,5.93353,5.93362,5.93196,5.93334,13000000.0
2009-03-05 13:39:00,5.93369,5.93411,5.93203,5.93223,7000000.0
2009-03-05 13:40:00,5.93292,5.93301,5.93076,5.93249,12000000.0
2009-03-05 13:41:00,5.9319,5.9319,5.92962,5.93123,15000000.0
2009-03-05 13:42:00,5.9303,5.93038,5.92795,5.92934,22000000.0
2009-03-05 13:43:00,5.92977,5.93083,5.92881,5.93035,13000000.0
2009-03-05 13:44:00,5.93011,5.9303,5.9277,5.9293,14000000.0
2009-03-05 13:45:00,5.92939,5.92953,5.9271,5.92739,7000000.0
2009-03-05 13:46:00,5.92828,5.92851,5.92514,5.9269,11000000.0
2009-03-05 13:47:00,5.9266,5.92844,5.9264,5.92706,11000000.0
2009-03-05 13:48:00,5.92644,5.92872,5.92614,5.92862,14000000.0
2009-03-05 13:49:00,5.92826,5.92956,5.92703,5.92956,13000000.0
2009-03-05 13:50:00,5.92973,5.93038,5.92777,5.92863,12000000.0
2009-03-05 13:51:00,5.92964,5.93013,5.92906,5.93011,11000000.0
2009-03-05 13:52:00,5.92918,5.93017,5.92882,5.93017,9000000.0
2009-03-05 13:53:00,5.92936,5.93057,5.92886,5.92979,11000000.0
2009-03-05 13:54:00,5.9299,5.93142,5.92926,5.9302,17000000.0
2009-03-05 13:55:00,5.93133,5.93133,5.92881,5.93057,22000000.0
2009-03-05 13:56:00,5.92857,5.92885,5.92584,5.9265,13000000.0
2009-03-05 13:57:00,5.9265,5.92885,5.9258,5.92885,19000000.0
2009-03-05 13:58:00,5.92705,5.92864,5.92566,5.92566,11000000.0
2009-03-05 13:59:00,5.92616,5.92652,5.92504,5.92574,7000000.0
2009-03-05 14:00:00,5.92528,5.92599,5.92359,5.92436,9000000.0
2009-03-05 14:01:00,5.92558,5.92948,5.92514,5.92923,7000000.0
2009-03-05 14:02:00,5.9283,5.92835,5.92644,5.92743,13000000.0
2009-03-05 14:03:00,5.92727,5.92738,5.92563,5.92704,17000000.0
2009-03-05 14:04:00,5.9285,5.93065,5.92718,5.93043,13000000.0
2009-03-05 14:05:00,5.93068,5.931,5.92986,5.93096,8000000.0
2009-03-05 14:06:00,5.92961,5.9297,5.92746,5.9282,10000000.0
2009-03-05 14:07:00,5.92848,5.92969,5.92723,5.92969,10000000.0
2009-03-05 14:08:00,5.9279,5.92912,5.9252,5.92581,14000000.0
2009-03-05 14:09:00,5.927,5.92999,5.92621,5.92981,16000000.0
2009-03-05 14:10:00,5.93038,5.93131,5.92948,5.93094,12000000.0
2009-03-05 14:11:00,5.93205,5.93364,5.9309,5.93311,14000000.0
2009-03-05 14:12:00,5.93356,5.93663,5.93283,5.93663,13000000.0
2009-03-05 14:13:00,5.93673,5.9374,5.93583,5.93718,11000000.0
2009-03-05 14:14:00,5.93688,5.93718,5.93616,5.93666,14000000.0
2009-03-05 14:15:00,5.93754,5.93754,5.93269,5.93269,11000000.0
2009-03-05 14:16:00,5.93383,5.93383,5.93115,5.93224,11000000.0
2009-03-05 14:17:00,5.93238,5.93261,5.93024,5.93258,14000000.0
2009-03-05 14:18:00,5.93093,5.93257,5.9307,5.93154,11000000.0
2009-03-05 14:19:00,5.93253,5.93253,5.9294,5.93134,8000000.0
2009-03-05 14:20:00,5.93069,5.93119,5.92982,5.93055,10000000.0
2009-03-05 14:21:00,5.93035,5.93156,5.92977,5.93135,14000000.0
2009-03-05 14:22:00,5.93024,5.93036,5.92803,5.92981,17000000.0
2009-03-05 14:23:00,5.92841,5.93065,5.92787,5.92871,8000000.0
2009-03-05 14:24:00,5.9306,5.93167,5.92965,5.93167,16000000.0
2009-03-05 14:25:00,5.93238,5.93238,5.92865,5.92865,11000000.0
2009-03-05 14:26:00,5.93054,5.93074,5.92948,5.92949,14000000.0
2009-03-05 14:27:00,5.92981,5.93001,5.92844,5.92844,8000000.0
2009-03-05 14:28:00,5.92929,5.93056,5.92927,5.92944,11000000.0
2009-03-05 14:29:00,5.92911,5.93016,5.9288,5.9288,11000000.0
2009-03-05 14:30:00,5.93101,5.93101,5.92878,5.92951,14000000.0
2009-03-05 14:31:00,5.92939,5.93001,5.92739,5.92852,15000000.0
2009-03-05 14:32:00,5.92887,5.92908,5.92701,5.92822,9000000.0
2009-03-05 14:33:00,5.92693,5.92893,5.92649,5.9277,12000000.0
2009-03-05 14:34:00,5.92733,5.9284,5.92632,5.92825,12000000.0
2009-03-05 14:35:00,5.92879,5.92983,5.92787,5.92983,18000000.0
2009-03-05 14:36:00,5.93105,5.93289,5.93044,5.93289,12000000.0
2009-03-05 14:37:00,5.9336,5.93417,5.93172,5.93358,12000000.0
2009-03-05 14:38:00,5.93416,5.93416,5.93112,5.93207,24000000.0
2009-03-05 14:39:00,5.93202,5.93272,5.9292,5.93015,12000000.0
2009-03-05 14:40:00,5.9298,5.93029,5.92709,5.92732,15000000.0
2009-03-05 14:41:00,5.92737,5.92801,5.92683,5.92755,17000000.0
2009-03-05 14:42:00,5.92623,5.92806,5.92535,5.92675,15000000.0
2009-03-05 14:43:00,5.92561,5.9292,5.92547,5.92822,9000000.0
2009-03-05 14:44:00,5.92856,5.92958,5.92756,5.92758,7000000.0
2009-03-05 14:45:00,5.92692,5.92753,5.92252,5.92401,17000000.0
2009-03-05 14:46:00,5.92359,5.92452,5.92126,5.92382,14000000.0
2009-03-05 14:47:00,5.92461,5.92461,5.92102,5.92358,16000000.0
2009-03-05 14:48:00,5.92231,5.92436,5.92231,5.92428,12000000.0
2009-03-05 14:49:00,5.9252,5.92845,5.9252,5.92766,20000000.0
2009-03-05 14:50:00,5.9275,5.9291,5.92627,5.92816,12000000.0
2009-03-05 14:51:00,5.92662,5.92662,5.92365,5.92429,12000000.0
2009-03-05 14:52:00,5.92515,5.92598,5.9243,5.92592,22000000.0
2009-03-05 14:53:00,5.92503,5.92503,5.92257,5.92437,17000000.0
2009-03-05 14:54:00,5.9231,5.92468,5.92271,5.92338,14000000.0
2009-03-05 14:55:00,5.92352,5.92352,5.92104,5.92291,20000000.0
2009-03-05 14:56:00,5.92332,5.92333,5.92019,5.92019,22000000.0
2009-03-05 14:57:00,5.9223,5.9223,5.9185,5.91934,10000000.0
2009-03-05 14:58:00,5.91896,5.92015,5.91781,5.91842,17000000.0
2009-03-05 14:59:00,5.9195,5.92103,5.91847,5.92103,12000000.0
2009-03-05 15:00:00,5.92046,5.92182,5.92026,5.92178,14000000.0
2009-03-05 15:01:00,5.92027,5.92207,5.91884,5.92157,16000000.0
2009-03-05 15:02:00,5.9223,5.92296,5.92078,5.92296,13000000.0
2009-03-05 15:03:00,5.92377,5.92386,5.92195,5.92353,7000000.0
2009-03-05 15:04:00,5.92263,5.92481,5.92198,5.92452,12000000.0
2009-03-05 15:05:00,5.92495,5.92579,5.92404,5.9255,20000000.0
2009-03-05 15:06:00,5.92548,5.92674,5.92478,5.92674,9000000.0
2009-03-05 15:07:00,5.92639,5.92639,5.92516,5.92584,9000000.0
2009-03-05 15:08:00,5.92556,5.92563,5.92357,5.92543,14000000.0
2009-03-05 15:09:00,5.92479,5.92479,5.92281,5.92462,14000000.0
2009-03-05 15:10:00,5.92373,5.92376,5.92186,5.92186,15000000.0
2009-03-05 15:11:00,5.92263,5.92263,5.92103,5.92216,10000000.0
2009-03-05 15:12:00,5.92217,5.9238,5.92133,5.9238,10000000.0
2009-03-05 15:13:00,5.92394,5.92551,5.92278,5.92551,20000000.0
2009-03-05 15:14:00,5.92569,5.92865,5.92495,5.92865,10000000.0
2009-03-05 15:15:00,5.92828,5.92828,5.92564,5.92761,13000000.0
2009-03-05 15:16:00,5.92664,5.92737,5.92597,5.92682,11000000.0
2009-03-05 15:17:00,5.92697,5.92784,5.92606,5.92606,17000000.0
2009-03-05 15:18:00,5.92793,5.92793,5.92666,5.92716,11000000.0
2009-03-05 15:19:00,5.9258,5.92681,5.92488,5.92673,18000000.0
2009-03-05 15:20:00,5.92498,5.92627,5.92469,5.92559,14000000.0
2009-03-05 15:21:00,5.92602,5.92659,5.92437,5.92622,15000000.0
2009-03-05 15:22:00,5.92662,5.92737,5.92551,5.92737,8000000.0
2009-03-05 15:23:00,5.92761,5.9281,5.92678,5.9281,15000000.0
2009-03-05 15:24:00,5.92754,5.92754,5.92497,5.92663,12000000.0
2009-03-05 15:25:00,5.92511,5.92704,5.92511,5.92641,12000000.0
2009-03-05 15:26:00,5.92504,5.92746,5.92504,5.92715,15000000.0
2009-03-05 15:27:00,5.92832,5.92914,5.92645,5.92695,12000000.0
2009-03-05 15:28:00,5.9278,5.92807,5.92595,5.92749,12000000.0
2009-03-05 15:29:00,5.92756,5.92899,5.92681,5.92743,10000000.0
2009-03-05 15:30:00,5.92665,5.92784,5.92511,5.92675,12000000.0
2009-03-05 15:31:00,5.92589,5.92752,5.92531,5.92534,19000000.0
2009-03-05 15:32:00,5.92621,5.92696,5.92477,5.92647,7000000.0
2009-03-05 15:33:00,5.92572,5.92622,5.92478,5.92554,7000000.0
2009-03-05 15:34:00,5.9258,5.92583,5.9237,5.92403,12000000.0
2009-03-05 15:35:00,5.92698,5.92847,5.92545,5.92847,17000000.0
2009-03-05 15:36:00,5.93011,5.93297,5.9293,5.93281,11000000.0
2009-03-05 15:37:00,5.93527,5.93527,5.93329,5.93397,14000000.0
2009-03-05 15:38:00,5.93676,5.94341,5.93628,5.94246,20000000.0
2009-03-05 15:39:00,5.9425,5.94438,5.94235,5.94294,8000000.0
2009-03-05 15:40:00,5.94318,5.94805,5.94248,5.94805,11000000.0
2009-03-05 15:41:00,5.94819,5.94948,5.9471,5.94798,10000000.0
2009-03-05 15:42:00,5.94927,5.95067,5.94807,5.94973,13000000.0
2009-03-05 15:43:00,5.95144,5.95144,5.94907,5.94907,14000000.0
2009-03-05 15:44:00,5.95058,5.95094,5.94709,5.94754,8000000.0
2009-03-05 15:45:00,5.94644,5.94764,5.94581,5.94589,10000000.0
2009-03-05 15:46:00,5.94686,5.94777,5.94486,5.94777,12000000.0
2009-03-05 15:47:00,5.94812,5.94853,5.94627,5.94707,18000000.0
2009-03-05 15:48:00,5.94678,5.9486,5.94651,5.9473,9000000.0
2009-03-05 15:49:00,5.94913,5.95026,5.9474,5.94905,14000000.0
2009-03-05 15:50:00,5.95039,5.95154,5.94814,5.95118,18000000.0
2009-03-05 15:51:00,5.9517,5.95174,5.94959,5.94959,8000000.0
2009-03-05 15:52:00,5.94922,5.9511,5.94922,5.95017,11000000.0
2009-03-05 15:53:00,5.94739,5.94869,5.94393,5.94608,15000000.0
2009-03-05 15:54:00,5.94423,5.94789,5.94369,5.94789,9000000.0
2009-03-05 15:55:00,5.94589,5.94941,5.94589,5.94815,9000000.0
2009-03-05 15:56:00,5.94833,5.95076,5.94732,5.95076,11000000.0
2009-03-05 15:57:00,5.95172,5.95388,5.95112,5.95305,15000000.0
2009-03-05 15:58:00,5.95378,5.95585,5.95246,5.95464,13000000.0
2009-03-05 15:59:00,5.95697,5.9589,5.95533,5.95647,15000000.0
2009-03-05 16:00:00,5.95702,5.95768,5.95601,5.95692,11000000.0
2009-03-05 16:01:00,5.95825,5.96091,5.95623,5.96072,14000000.0
2009-03-05 16:02:00,5.95952,5.96059,5.95851,5.95974,11000000.0
2009-03-05 16:03:00,5.95947,5.95969,5.95763,5.95925,8000000.0
2009-03-05 16:04:00,5.9578,5.96103,5.95775,5.96095,8000000.0
2009-03-05 16:05:00,5.96037,5.96219,5.95987,5.96067,8000000.0
2009-03-05 16:06:00,5.96127,5.96279,5.961,5.96255,16000000.0
2009-03-05 16:07:00,5.96296,5.96322,5.96137,5.96322,18000000.0
2009-03-05 16:08:00,5.96285,5.96285,5.96045,5.96136,14000000.0
2009-03-05 16:09:00,5.96081,5.96137,5.95758,5.95758,12000000.0
2009-03-05 16:10:00,5.95763,5.95793,5.95562,5.95591,10000000.0
2009-03-05 16:11:00,5.95683,5.95862,5.95645,5.95707,13000000.0
2009-03-05 16:12:00,5.95648,5.96056,5.95648,5.9588,16000000.0
2009-03-05 16:13:00,5.95916,5.95967,5.95721,5.95901,7000000.0
2009-03-05 16:14:00,5.96022,5.9609,5.95822,5.96074,16000000.0
2009-03-05 16:15:00,5.95957,5.96267,5.9591,5.9591,15000000.0
2009-03-05 16:16:00,5.9607,5.96105,5.95892,5.96022,17000000.0
2009-03-05 16:17:00,5.9603,5.9603,5.95834,5.95895,10000000.0
2009-03-05 16:18:00,5.95782,5.95782,5.95534,5.95534,10000000.0
2009-03-05 16:19:00,5.95316,5.95448,5.95044,5.95293,12000000.0
2009-03-05 16:20:00,5.95271,5.95271,5.95107,5.95131,11000000.0
2009-03-05 16:21:00,5.94995,5.95224,5.94961,5.95046,8000000.0
2009-03-05 16:22:00,5.951,5.95222,5.95031,5.95159,16000000.0
2009-03-05 16:23:00,5.95023,5.95465,5.94989,5.95198,11000000.0
2009-03-05 16:24:00,5.95344,5.95469,5.95072,5.95429,14000000.0
2009-03-05 16:25:00,5.95445,5.95548,5.95282,5.95514,13000000.0
2009-03-05 16:26:00,5.95366,5.95416,5.95075,5.95277,16000000.0
2009-03-05 16:27:00,5.95332,5.95541,5.95231,5.95343,20000000.0
2009-03-05 16:28:00,5.95183,5.95614,5.95156,5.95199,12000000.0
2009-03-05 16:29:00,5.95257,5.95308,5.95027,5.9504,13000000.0
2009-03-05 16:30:00,5.95173,5.95313,5.94976,5.95185,17000000.0
2009-03-05 16:31:00,5.95169,5.95169,5.94894,5.95066,13000000.0
2009-03-05 16:32:00,5.95002,5.95121,5.94883,5.95121,10000000.0
2009-03-05 16:33:00,5.9518,5.95435,5.9499,5.95082,15000000.0
2009-03-05 16:34:00,5.95026,5.95042,5.94875,5.95042,9000000.0
2009-03-05 16:35:00,5.94889,5.94949,5.94697,5.9478,18000000.0
2009-03-05 16:36:00,5.94707,5.94802,5.94673,5.94784,8000000.0
2009-03-05 16:37:00,5.94816,5.94899,5.94557,5.94779,22000000.0
2009-03-05 16:38:00,5.9488,5.95279,5.94675,5.94723,14000000.0
2009-03-05 16:39:00,5.94789,5.95018,5.9463,5.94884,14000000.0
2009-03-05 16:40:00,5.94735,5.94784,5.94533,5.94674,17000000.0
2009-03-05 16:41:00,5.94599,5.9472,5.94483,5.94483,9000000.0
2009-03-05 16:42:00,5.94577,5.9478,5.94365,5.94418,13000000.0
2009-03-05 16:43:00,5.94206,5.94328,5.93266,5.94056,13000000.0
2009-03-05 16:44:00,5.94161,5.94161,5.93315,5.94136,11000000.0
2009-03-05 16:45:00,5.94154,5.94154,5.9391,5.9405,18000000.0
2009-03-05 16:46:00,5.93907,5.94069,5.93907,5.93971,11000000.0
2009-03-05 16:47:00,5.93946,5.93967,5.9372,5.9372,15000000.0
2009-03-05 16:48:00,5.94032,5.94055,5.9379,5.93848,7000000.0
2009-03-05 16:49:00,5.93964,5.94149,5.93796,5.94049,16000000.0
2009-03-05 16:50:00,5.94118,5.94138,5.93905,5.94009,9000000.0
2009-03-05 16:51:00,5.9401,5.94477,5.93907,5.94213,22000000.0
2009-03-05 16:52:00,5.93912,5.9462,5.93895,5.94108,11000000.0
2009-03-05 16:53:00,5.94095,5.94153,5.93924,5.94125,12000000.0
2009-03-05 16:54:00,5.94301,5.94603,5.94166,5.94314,17000000.0
2009-03-05 16:55:00,5.94304,5.94416,5.9418,5.94316,15000000.0
2009-03-05 16:56:00,5.94367,5.94405,5.94272,5.94317,11000000.0
2009-03-05 16:57:00,5.94366,5.94377,5.94106,5.94219,8000000.0
2009-03-05 16:58:00,5.94228,5.94441,5.9405,5.94294,12000000.0
2009-03-05 16:59:00,5.94126,5.94308,5.94075,5.94129,15000000.0
2009-03-05 17:00:00,5.94148,5.94307,5.94023,5.94307,10000000.0
2009-03-05 17:01:00,5.94238,5.9437,5.94144,5.94254,10000000.0
2009-03-05 17:02:00,5.93988,5.9418,5.93754,5.9379,8000000.0
2009-03-05 17:03:00,5.93738,5.93933,5.93568,5.93801,11000000.0
2009-03-05 17:04:00,5.93693,5.93818,5.93506,5.93506,10000000.0
2009-03-05 17:05:00,5.9367,5.93854,5.93484,5.93664,18000000.0
2009-03-05 17:06:00,5.93573,5.93638,5.93274,5.93274,9000000.0
2009-03-05 17:07:00,5.93378,5.93416,5.93024,5.93154,20000000.0
2009-03-05 17:08:00,5.9305,5.93849,5.92965,5.93323,11000000.0
2009-03-05 17:09:00,5.92977,5.93147,5.92977,5.93147,14000000.0
2009-03-05 17:10:00,5.93152,5.93336,5.93076,5.9333,10000000.0
2009-03-05 17:11:00,5.93404,5.93507,5.93228,5.93408,12000000.0
2009-03-05 17:12:00,5.93559,5.93669,5.93535,5.93669,7000000.0
2009-03-05 17:13:00,5.93546,5.93835,5.93546,5.93825,13000000.0
2009-03-05 17:14:00,5.93799,5.9385,5.93601,5.9385,13000000.0
2009-03-05 17:15:00,5.93692,5.93754,5.93539,5.93733,12000000.0
2009-03-05 17:16:00,5.93653,5.93874,5.93625,5.9381,13000000.0
2009-03-05 17:17:00,5.93808,5.93848,5.93622,5.93737,12000000.0
2009-03-05 17:18:00,5.93836,5.93836,5.93615,5.93672,15000000.0
2009-03-05 17:19:00,5.93545,5.93582,5.93313,5.93444,10000000.0
2009-03-05 17:20:00,5.93541,5.93541,5.93276,5.93413,13000000.0
2009-03-05 17:21:00,5.93585,5.93687,5.93397,5.93608,17000000.0
2009-03-05 17:22:00,5.93658,5.93799,5.93562,5.93732,15000000.0
2009-03-05 17:23:00,5.93747,5.93838,5.9363,5.9363,10000000.0
2009-03-05 17:24:00,5.93689,5.93762,5.93433,5.93635,17000000.0
2009-03-05 17:25:00,5.93575,5.93692,5.93575,5.93596,11000000.0
2009-03-05 17:26:00,5.93573,5.93726,5.93528,5.93528,12000000.0
2009-03-05 17:27:00,5.93515,5.93656,5.93515,5.93656,9000000.0
2009-03-05 17:28:00,5.93685,5.93745,5.93446,5.93631,16000000.0
2009-03-05 17:29:00,5.93522,5.93522,5.93406,5.93509,9000000.0
2009-03-05 17:30:00,5.9355,5.93558,5.93341,5.93395,11000000.0
2009-03-05 17:31:00,5.93422,5.9346,5.9326,5.93318,13000000.0
2009-03-05 17:32:00,5.93261,5.93277,5.92884,5.9302,13000000.0
2009-03-05 17:33:00,5.92951,5.93216,5.92878,5.93071,11000000.0
2009-03-05 17:34:00,5.92691,5.92881,5.92341,5.9235,12000000.0
2009-03-05 17:35:00,5.92212,5.92375,5.91954,5.92253,13000000.0
2009-03-05 17:36:00,5.92238,5.92238,5.91954,5.92124,14000000.0
2009-03-05 17:37:00,5.9212,5.92309,5.92049,5.92309,10000000.0
2009-03-05 17:38:00,5.9229,5.92293,5.92158,5.92214,7000000.0
2009-03-05 17:39:00,5.92224,5.9235,5.92145,5.92323,16000000.0
2009-03-05 17:40:00,5.92267,5.92317,5.91993,5.9211,17000000.0
2009-03-05 17:41:00,5.92047,5.92135,5.91527,5.91756,16000000.0
2009-03-05 17:42:00,5.91888,5.92018,5.91748,5.92018,16000000.0
2009-03-05 17:43:00,5.91978,5.92028,5.91772,5.91908,17000000.0
2009-03-05 17:44:00,5.91953,5.92132,5.91953,5.92118,8000000.0
2009-03-05 17:45:00,5.92297,5.92549,5.92243,5.92549,11000000.0
2009-03-05 17:46:00,5.92714,5.92737,5.92449,5.9269,9000000.0
2009-03-05 17:47:00,5.9273,5.92761,5.92571,5.92744,19000000.0
2009-03-05 17:48:00,5.92743,5.92753,5.92547,5.92753,16000000.0
2009-03-05 17:49:00,5.92743,5.92824,5.92591,5.92796,15000000.0
2009-03-05 17:50:00,5.92645,5.92716,5.92598,5.92716,11000000.0
2009-03-05 17:51:00,5.92793,5.92822,5.92646,5.92646,9000000.0
2009-03-05 17:52:00,5.92679,5.92874,5.92678,5.92874,11000000.0
2009-03-05 17:53:00,5.92828,5.93032,5.9279,5.93032,9000000.0
2009-03-05 17:54:00,5.93176,5.93195,5.92823,5.92917,10000000.0
2009-03-05 17:55:00,5.92879,5.92928,5.9277,5.92844,10000000.0
2009-03-05 17:56:00,5.92811,5.92879,5.9262,5.92745,16000000.0
2009-03-05 17:57:00,5.92673,5.93051,5.92653,5.927,14000000.0
2009-03-05 17:58:00,5.92858,5.92928,5.92657,5.92917,24000000.0
2009-03-05 17:59:00,5.93107,5.93215,5.92913,5.9321,11000000.0
2009-03-05 18:00:00,5.93082,5.93116,5.92942,5.93015,10000000.0
2009-03-05 18:01:00,5.92999,5.93022,5.92737,5.92852,14000000.0
2009-03-05 18:02:00,5.92836,5.92897,5.92723,5.92859,12000000.0
2009-03-05 18:03:00,5.92786,5.92786,5.92341,5.92464,17000000.0
2009-03-05 18:04:00,5.92534,5.92634,5.92382,5.92634,15000000.0
2009-03-05 18:05:00,5.92698,5.92781,5.9255,5.92781,15000000.0
2009-03-05 18:06:00,5.92664,5.92854,5.92664,5.92772,15000000.0
2009-03-05 18:07:00,5.92822,5.92873,5.92622,5.92797,16000000.0
2009-03-05 18:08:00,5.92625,5.93032,5.92625,5.92882,16000000.0
2009-03-05 18:09:00,5.92976,5.9314,5.92735,5.93113,12000000.0
2009-03-05 18:10:00,5.93048,5.931,5.92866,5.92866,17000000.0
2009-03-05 18:11:00,5.93143,5.93237,5.92995,5.93113,16000000.0
2009-03-05 18:12:00,5.93127,5.93413,5.93127,5.93413,13000000.0
2009-03-05 18:13:00,5.93399,5.93399,5.93168,5.93195,17000000.0
2009-03-05 18:14:00,5.93205,5.9338,5.93205,5.93366,13000000.0
2009-03-05 18:15:00,5.93257,5.93739,5.93257,5.93739,13000000.0
2009-03-05 18:16:00,5.93703,5.93824,5.93588,5.93735,15000000.0
2009-03-05 18:17:00,5.93853,5.93889,5.9368,5.93777,16000000.0
2009-03-05 18:18:00,5.93652,5.93772,5.93588,5.93681,18000000.0
2009-03-05 18:19:00,5.93723,5.93723,5.93534,5.9372,12000000.0
2009-03-05 18:20:00,5.93715,5.94014,5.93529,5.94014,16000000.0
2009-03-05 18:21:00,5.93955,5.94058,5.93861,5.94058,19000000.0
2009-03-05 18:22:00,5.93909,5.94086,5.93752,5.93921,20000000.0
2009-03-05 18:23:00,5.93804,5.9387,5.93539,5.93743,16000000.0
2009-03-05 18:24:00,5.93713,5.93775,5.93428,5.93576,14000000.0
2009-03-05 18:25:00,5.93595,5.93861,5.9347,5.93861,18000000.0
2009-03-05 18:26:00,5.94019,5.94073,5.93863,5.93986,9000000.0
2009-03-05 18:27:00,5.93972,5.94267,5.93917,5.94216,16000000.0
2009-03-05 18:28:00,5.94297,5.94345,5.94196,5.94216,11000000.0
2009-03-05 18:29:00,5.94035,5.94199,5.9397,5.9397,15000000.0
2009-03-05 18:30:00,5.94054,5.94054,5.93852,5.93968,14000000.0
2009-03-05 18:31:00,5.94072,5.94172,5.93896,5.94096,19000000.0
2009-03-05 18:32:00,5.94101,5.94101,5.93777,5.9392,13000000.0
2009-03-05 18:33:00,5.9397,5.93973,5.93739,5.93973,13000000.0
2009-03-05 18:34:00,5.93783,5.93815,5.93557,5.93612,9000000.0
2009-03-05 18:35:00,5.93544,5.93884,5.93431,5.93479,14000000.0
2009-03-05 18:36:00,5.93309,5.93442,5.93253,5.93398,12000000.0
2009-03-05 18:37:00,5.93457,5.93516,5.93343,5.9347,13000000.0
2009-03-05 18:38:00,5.93423,5.93423,5.93189,5.93358,17000000.0
2009-03-05 18:39:00,5.9325,5.93305,5.93116,5.93218,18000000.0
2009-03-05 18:40:00,5.93317,5.93467,5.93123,5.93426,14000000.0
2009-03-05 18:41:00,5.93471,5.93529,5.93328,5.93529,18000000.0
2009-03-05 18:42:00,5.93512,5.93512,5.93342,5.93463,14000000.0
2009-03-05 18:43:00,5.93333,5.9345,5.9323,5.93297,14000000.0
2009-03-05 18:44:00,5.93244,5.93311,5.93003,5.93097,12000000.0
2009-03-05 18:45:00,5.92958,5.93271,5.92958,5.93271,17000000.0
2009-03-05 18:46:00,5.93247,5.93357,5.93108,5.93357,15000000.0
2009-03-05 18:47:00,5.93277,5.93372,5.93157,5.93164,16000000.0
2009-03-05 18:48:00,5.93258,5.93357,5.93151,5.93151,11000000.0
2009-03-05 18:49:00,5.93089,5.93089,5.92718,5.92718,8000000.0
2009-03-05 18:50:00,5.92565,5.92576,5.92372,5.92415,16000000.0
2009-03-05 18:51:00,5.925,5.92576,5.92351,5.92499,19000000.0
2009-03-05 18:52:00,5.92363,5.92515,5.92277,5.92366,10000000.0
2009-03-05 18:53:00,5.92464,5.92468,5.92181,5.92468,10000000.0
2009-03-05 18:54:00,5.92474,5.92741,5.92424,5.92741,11000000.0
2009-03-05 18:55:00,5.92616,5.92844,5.92614,5.92844,8000000.0
2009-03-05 18:56:00,5.92862,5.92989,5.92783,5.92916,16000000.0
2009-03-05 18:57:00,5.92917,5.9294,5.92755,5.92806,8000000.0
2009-03-05 18:58:00,5.92777,5.92792,5.92677,5.92792,13000000.0
2009-03-05 18:59:00,5.92645,5.92872,5.9226,5.92409,17000000.0
2009-03-05 19:00:00,5.9233,5.92421,5.91932,5.92196,13000000.0
2009-03-05 19:01:00,5.92232,5.92554,5.92205,5.92545,12000000.0
2009-03-05 19:02:00,5.92439,5.92523,5.92165,5.9229,16000000.0
2009-03-05 19:03:00,5.92277,5.9265,5.92277,5.9263,17000000.0
2009-03-05 19:04:00,5.92489,5.92574,5.92235,5.92471,12000000.0
2009-03-05 19:05:00,5.9252,5.92636,5.92265,5.92406,17000000.0
2009-03-05 19:06:00,5.92239,5.92314,5.92145,5.92252,7000000.0
2009-03-05 19:07:00,5.92323,5.92323,5.91987,5.91998,20000000.0
2009-03-05 19:08:00,5.92103,5.92276,5.91808,5.92251,21000000.0
2009-03-05 19:09:00,5.92385,5.92587,5.92273,5.92575,16000000.0
2009-03-05 19:10:00,5.92478,5.92705,5.92448,5.92626,14000000.0
2009-03-05 19:11:00,5.92703,5.92703,5.92246,5.92386,12000000.0
2009-03-05 19:12:00,5.92277,5.92416,5.92086,5.92393,18000000.0
2009-03-05 19:13:00,5.92406,5.92461,5.92202,5.9233,14000000.0
2009-03-05 19:14:00,5.92353,5.92496,5.92247,5.92288,18000000.0
2009-03-05 19:15:00,5.9247,5.9247,5.9231,5.92414,9000000.0
2009-03-05 19:16:00,5.92229,5.92312,5.92115,5.92253,12000000.0
2009-03-05 19:17:00,5.92259,5.92488,5.92167,5.92488,14000000.0
2009-03-05 19:18:00,5.92545,5.92545,5.92235,5.92428,16000000.0
2009-03-05 19:19:00,5.92343,5.9237,5.92168,5.9237,7000000.0
2009-03-05 19:20:00,5.92263,5.92557,5.92263,5.92557,8000000.0
2009-03-05 19:21:00,5.92551,5.9269,5.92496,5.92571,18000000.0
2009-03-05 19:22:00,5.92483,5.92539,5.92325,5.92325,9000000.0
2009-03-05 19:23:00,5.92336,5.92496,5.92332,5.92496,10000000.0
2009-03-05 19:24:00,5.92567,5.92567,5.92475,5.92556,11000000.0
2009-03-05 19:25:00,5.92471,5.92598,5.92424,5.92548,17000000.0
2009-03-05 19:26:00,5.92567,5.92567,5.92432,5.92488,11000000.0
2009-03-05 19:27:00,5.92514,5.92528,5.92208,5.9235,13000000.0
2009-03-05 19:28:00,5.92396,5.92427,5.92232,5.92399,10000000.0
2009-03-05 19:29:00,5.92404,5.92426,5.92218,5.92274,11000000.0
2009-03-05 19:30:00,5.9231,5.9233,5.9215,5.92229,12000000.0
2009-03-05 19:31:00,5.92382,5.92382,5.92164,5.92266,8000000.0
2009-03-05 19:32:00,5.92101,5.92316,5.92101,5.92227,11000000.0
2009-03-05 19:33:00,5.92416,5.92447,5.92271,5.92447,13000000.0
2009-03-05 19:34:00,5.92408,5.92424,5.92202,5.92202,12000000.0
2009-03-05 19:35:00,5.92242,5.9239,5.92196,5.92236,13000000.0
2009-03-05 19:36:00,5.92218,5.92291,5.92114,5.92291,12000000.0
2009-03-05 19:37:00,5.92267,5.92421,5.92231,5.92342,8000000.0
2009-03-05 19:38:00,5.923,5.92417,5.92161,5.92241,20000000.0
2009-03-05 19:39:00,5.92339,5.92404,5.92231,5.92404,11000000.0
2009-03-05 19:40:00,5.9243,5.92466,5.92232,5.92449,11000000.0
2009-03-05 19:41:00,5.92605,5.92773,5.92576,5.92632,9000000.0
2009-03-05 19:42:00,5.9262,5.9262,5.92399,5.92432,10000000.0
2009-03-05 19:43:00,5.92575,5.92667,5.92442,5.92464,14000000.0
2009-03-05 19:44:00,5.92615,5.92707,5.92467,5.92543,15000000.0
2009-03-05 19:45:00,5.92671,5.92912,5.92507,5.92912,12000000.0
2009-03-05 19:46:00,5.9298,5.92984,5.92793,5.92982,11000000.0
2009-03-05 19:47:00,5.93074,5.93128,5.92885,5.9306,10000000.0
2009-03-05 19:48:00,5.93221,5.93225,5.92987,5.93161,9000000.0
2009-03-05 19:49:00,5.93192,5.93318,5.93098,5.93149,16000000.0
2009-03-05 19:50:00,5.93278,5.93307,5.93189,5.93307,10000000.0
2009-03-05 19:51:00,5.93301,5.93302,5.93182,5.93188,11000000.0
2009-03-05 19:52:00,5.93226,5.93377,5.93184,5.93323,19000000.0
2009-03-05 19:53:00,5.93264,5.93367,5.93214,5.93334,19000000.0
2009-03-05 19:54:00,5.93294,5.93371,5.93236,5.9329,14000000.0
2009-03-05 19:55:00,5.93212,5.93436,5.93212,5.93289,16000000.0
2009-03-05 19:56:00,5.93551,5.93623,5.93382,5.93589,12000000.0
2009-03-05 19:57:00,5.93657,5.937,5.93493,5.93612,14000000.0
2009-03-05 19:58:00,5.93552,5.93685,5.93501,5.93685,13000000.0
2009-03-05 19:59:00,5.93637,5.93637,5.93284,5.93374,10000000.0
2009-03-05 20:00:00,5.93289,5.93342,5.93097,5.93175,15000000.0
2009-03-05 20:01:00,5.93055,5.93243,5.92918,5.931,14000000.0
2009-03-05 20:02:00,5.93116,5.93116,5.93013,5.93064,8000000.0
2009-03-05 20:03:00,5.93049,5.93224,5.93025,5.93139,13000000.0
2009-03-05 20:04:00,5.93084,5.93084,5.92825,5.93047,12000000.0
2009-03-05 20:05:00,5.92978,5.92978,5.92855,5.92945,11000000.0
2009-03-05 20:06:00,5.92924,5.92978,5.92771,5.92771,10000000.0
2009-03-05 20:07:00,5.92954,5.92954,5.92803,5.9292,13000000.0
2009-03-05 20:08:00,5.92885,5.92953,5.92789,5.92866,16000000.0
2009-03-05 20:09:00,5.92921,5.93017,5.92756,5.92866,17000000.0
2009-03-05 20:10:00,5.92818,5.92873,5.92749,5.92788,10000000.0
2009-03-05 20:11:00,5.92698,5.92698,5.9235,5.92428,13000000.0
2009-03-05 20:12:00,5.92384,5.92459,5.92221,5.92382,15000000.0
2009-03-05 20:13:00,5.9243,5.92555,5.92329,5.92367,13000000.0
2009-03-05 20:14:00,5.92597,5.92676,5.92392,5.92459,8000000.0
2009-03-05 20:15:00,5.92519,5.92742,5.92519,5.92642,10000000.0
2009-03-05 20:16:00,5.92727,5.92884,5.92704,5.92884,14000000.0
2009-03-05 20:17:00,5.92847,5.9288,5.92651,5.92672,13000000.0
2009-03-05 20:18:00,5.92589,5.92671,5.92322,5.92351,7000000.0
2009-03-05 20:19:00,5.92198,5.92277,5.9209,5.92168,11000000.0
2009-03-05 20:20:00,5.92187,5.92479,5.92183,5.92458,19000000.0
2009-03-05 20:21:00,5.92556,5.92556,5.9218,5.92238,11000000.0
2009-03-05 20:22:00,5.92153,5.92373,5.92145,5.92344,11000000.0
2009-03-05 20:23:00,5.92319,5.92422,5.92149,5.9241,13000000.0
2009-03-05 20:24:00,5.92315,5.92412,5.9227,5.9227,9000000.0
2009-03-05 20:25:00,5.92252,5.92336,5.91971,5.92041,18000000.0
2009-03-05 20:26:00,5.92033,5.92074,5.91916,5.91962,7000000.0
2009-03-05 20:27:00,5.91881,5.92017,5.9181,5.91895,9000000.0
2009-03-05 20:28:00,5.91989,5.9216,5.919,5.9216,13000000.0
2009-03-05 20:29:00,5.92213,5.92242,5.92028,5.92209,14000000.0
2009-03-05 20:30:00,5.92164,5.92164,5.91895,5.91926,16000000.0
2009-03-05 20:31:00,5.91995,5.9223,5.91955,5.9223,22000000.0
2009-03-05 20:32:00,5.92319,5.92464,5.92123,5.92358,12000000.0
2009-03-05 20:33:00,5.92283,5.92504,5.92222,5.92411,13000000.0
2009-03-05 20:34:00,5.92224,5.92351,5.92147,5.92255,15000000.0
2009-03-05 20:35:00,5.92263,5.92263,5.92095,5.92208,16000000.0
2009-03-05 20:36:00,5.9214,5.92206,5.91996,5.91996,15000000.0
2009-03-05 20:37:00,5.92087,5.92115,5.91982,5.92115,14000000.0
2009-03-05 20:38:00,5.92003,5.92065,5.91918,5.9206,13000000.0
2009-03-05 20:39:00,5.91957,5.92013,5.91882,5.92013,18000000.0
2009-03-05 20:40:00,5.92004,5.92004,5.91652,5.91652,14000000.0
2009-03-05 20:41:00,5.9176,5.91844,5.91666,5.91815,18000000.0
2009-03-05 20:42:00,5.91669,5.91942,5.91669,5.91888,12000000.0
2009-03-05 20:43:00,5.91975,5.91976,5.91701,5.91976,18000000.0
2009-03-05 20:44:00,5.92059,5.92153,5.91967,5.9211,18000000.0
2009-03-05 20:45:00,5.92377,5.92437,5.92212,5.92332,11000000.0
2009-03-05 20:46:00,5.9219,5.92388,5.92164,5.92164,18000000.0
2009-03-05 20:47:00,5.9225,5.9225,5.92037,5.92111,20000000.0
2009-03-05 20:48:00,5.92283,5.92293,5.92141,5.92233,17000000.0
2009-03-05 20:49:00,5.92185,5.92389,5.92105,5.92375,16000000.0
2009-03-05 20:50:00,5.92438,5.92581,5.92292,5.92292,8000000.0
2009-03-05 20:51:00,5.92549,5.92688,5.92514,5.92639,8000000.0
2009-03-05 20:52:00,5.92576,5.92589,5.92403,5.92566,12000000.0
2009-03-05 20:53:00,5.92637,5.92803,5.92553,5.92803,16000000.0
2009-03-05 20:54:00,5.92761,5.92765,5.9255,5.92597,15000000.0
2009-03-05 20:55:00,5.9245,5.92598,5.92408,5.92434,16000000.0
2009-03-05 20:56:00,5.92592,5.92658,5.92491,5.92571,7000000.0
2009-03-05 20:57:00,5.92592,5.92619,5.92414,5.92549,14000000.0
2009-03-05 20:58:00,5.92698,5.92698,5.92408,5.92408,10000000.0
2009-03-05 20:59:00,5.92425,5.92685,5.92425,5.92678,11000000.0
2009-03-05 21:00:00,5.92633,5.92801,5.92608,5.92801,14000000.0
2009-03-05 21:01:00,5.92863,5.92866,5.92684,5.92811,12000000.0
2009-03-05 21:02:00,5.92609,5.92876,5.92609,5.92876,17000000.0
2009-03-05 21:03:00,5.92886,5.92886,5.92748,5.92764,11000000.0
2009-03-05 21:04:00,5.92726,5.92792,5.92699,5.92699,10000000.0
2009-03-05 21:05:00,5.92855,5.93,5.92793,5.93,8000000.0
2009-03-05 21:06:00,5.93001,5.93009,5.9285,5.92972,13000000.0
2009-03-05 21:07:00,5.93011,5.93075,5.92807,5.93075,14000000.0
2009-03-05 21:08:00,5.93126,5.93166,5.93011,5.93139,8000000.0
2009-03-05 21:09:00,5.93119,5.93162,5.92972,5.92972,13000000.0
2009-03-05 21:10:00,5.93107,5.93107,5.92902,5.93047,17000000.0
2009-03-05 21:11:00,5.93039,5.93039,5.92826,5.92927,15000000.0
2009-03-05 21:12:00,5.92818,5.92833,5.92633,5.92746,11000000.0
2009-03-05 21:13:00,5.92774,5.9292,5.92584,5.92805,12000000.0
2009-03-05 21:14:00,5.92789,5.92897,5.92751,5.92887,14000000.0
2009-03-05 21:15:00,5.92912,5.93028,5.92829,5.92993,13000000.0
2009-03-05 21:16:00,5.93039,5.93173,5.92949,5.93063,12000000.0
2009-03-05 21:17:00,5.93,5.93,5.92854,5.9292,16000000.0
2009-03-05 21:18:00,5.93012,5.93053,5.92859,5.92995,15000000.0
2009-03-05 21:19:00,5.92858,5.93023,5.92738,5.93023,15000000.0
2009-03-05 21:20:00,5.92966,5.93272,5.9295,5.93272,8000000.0
2009-03-05 21:21:00,5.93258,5.93258,5.93002,5.93149,17000000.0
2009-03-05 21:22:00,5.93227,5.93329,5.9319,5.93329,11000000.0
2009-03-05 21:23:00,5.93315,5.93338,5.93131,5.93265,23000000.0
2009-03-05 21:24:00,5.9323,5.93388,5.9323,5.93278,13000000.0
2009-03-05 21:25:00,5.93252,5.93506,5.93183,5.93444,15000000.0
2009-03-05 21:26:00,5.93581,5.93581,5.93401,5.9349,10000000.0
2009-03-05 21:27:00,5.93442,5.93474,5.93239,5.93392,10000000.0
2009-03-05 21:28:00,5.93218,5.93413,5.93218,5.93363,13000000.0
2009-03-05 21:29:00,5.93263,5.93286,5.93108,5.93242,10000000.0
2009-03-05 21:30:00,5.93365,5.93365,5.93132,5.9325,16000000.0
2009-03-05 21:31:00,5.93309,5.93309,5.93046,5.93196,18000000.0
2009-03-05 21:32:00,5.93277,5.93366,5.93131,5.93338,15000000.0
2009-03-05 21:33:00,5.93279,5.93279,5.92937,5.9303,13000000.0
2009-03-05 21:34:00,5.9302,5.93107,5.92998,5.93043,9000000.0
2009-03-05 21:35:00,5.92972,5.92998,5.9285,5.92867,8000000.0
2009-03-05 21:36:00,5.92938,5.93159,5.92868,5.93025,18000000.0
2009-03-05 21:37:00,5.93129,5.93298,5.93114,5.93269,22000000.0
2009-03-05 21:38:00,5.93307,5.93328,5.93181,5.93285,9000000.0
2009-03-05 21:39:00,5.93147,5.93187,5.93034,5.93034,11000000.0
2009-03-05 21:40:00,5.93103,5.93305,5.93077,5.93305,19000000.0
2009-03-05 21:41:00,5.93285,5.93285,5.93117,5.93247,12000000.0
2009-03-05 21:42:00,5.93168,5.93282,5.93098,5.93182,11000000.0
2009-03-05 21:43:00,5.93251,5.93291,5.93144,5.93179,14000000.0
2009-03-05 21:44:00,5.93291,5.93291,5.93082,5.93082,13000000.0
2009-03-05 21:45:00,5.93259,5.93259,5.93125,5.93128,12000000.0
2009-03-05 21:46:00,5.93206,5.93282,5.92953,5.93122,14000000.0
2009-03-05 21:47:00,5.93069,5.93224,5.92953,5.93124,17000000.0
2009-03-05 21:48:00,5.93191,5.93219,5.93026,5.93176,16000000.0
2009-03-05 21:49:00,5.93185,5.93243,5.93003,5.93115,14000000.0
2009-03-05 21:50:00,5.93178,5.93189,5.93044,5.93141,13000000.0
2009-03-05 21:51:00,5.9315,5.9335,5.93044,5.9324,14000000.0
2009-03-05 21:52:00,5.9321,5.93237,5.9304,5.9314,17000000.0
2009-03-05 21:53:00,5.93167,5.93196,5.9301,5.93196,27000000.0
2009-03-05 21:54:00,5.93159,5.93344,5.93153,5.93218,10000000.0
2009-03-05 21:55:00,5.93134,5.93477,5.93134,5.93399,8000000.0
2009-03-05 21:56:00,5.93502,5.93506,5.93295,5.93383,16000000.0
2009-03-05 21:57:00,5.93359,5.93588,5.93259,5.9335,18000000.0
2009-03-05 21:58:00,5.93355,5.93355,5.93135,5.93135,18000000.0
2009-03-05 21:59:00,5.93267,5.9338,5.93181,5.93331,17000000.0
2009-03-05 22:00:00,5.9333,5.93433,5.93311,5.93419,9000000.0
2009-03-05 22:01:00,5.93306,5.93422,5.93226,5.93309,22000000.0
2009-03-05 22:02:00,5.93469,5.93499,5.93204,5.93415,11000000.0
2009-03-05 22:03:00,5.93414,5.93465,5.93294,5.93394,16000000.0
2009-03-05 22:04:00,5.93392,5.93436,5.93225,5.93321,12000000.0
2009-03-05 22:05:00,5.93356,5.93486,5.93305,5.93431,7000000.0
2009-03-05 22:06:00,5.93335,5.93391,5.93213,5.93377,15000000.0
2009-03-05 22:07:00,5.9319,5.93224,5.92984,5.9313,19000000.0
2009-03-05 22:08:00,5.93198,5.93198,5.93069,5.93115,11000000.0
2009-03-05 22:09:00,5.9303,5.93268,5.9303,5.93268,10000000.0
2009-03-05 22:10:00,5.93166,5.93241,5.9309,5.93203,10000000.0
2009-03-05 22:11:00,5.93168,5.93168,5.92889,5.92889,18000000.0
2009-03-05 22:12:00,5.92809,5.92914,5.92728,5.92868,11000000.0
2009-03-05 22:13:00,5.93078,5.93186,5.92975,5.93109,14000000.0
2009-03-05 22:14:00,5.93048,5.93116,5.92938,5.92938,24000000.0
2009-03-05 22:15:00,5.93047,5.93047,5.9281,5.9285,13000000.0
2009-03-05 22:16:00,5.92852,5.92949,5.92787,5.92821,13000000.0
2009-03-05 22:17:00,5.92798,5.9302,5.92798,5.9302,8000000.0
2009-03-05 22:18:00,5.93091,5.93114,5.92938,5.93014,13000000.0
2009-03-05 22:19:00,5.92969,5.93148,5.9294,5.9304,14000000.0
2009-03-05 22:20:00,5.93094,5.93266,5.93044,5.93199,21000000.0
2009-03-05 22:21:00,5.93216,5.93293,5.93034,5.93124,13000000.0
2009-03-05 22:22:00,5.93016,5.93284,5.93016,5.93221,12000000.0
2009-03-05 22:23:00,5.93236,5.93448,5.93184,5.93448,18000000.0
2009-03-05 22:24:00,5.93461,5.9349,5.93231,5.9333,14000000.0
2009-03-05 22:25:00,5.93409,5.93587,5.93316,5.93531,13000000.0
2009-03-05 22:26:00,5.93542,5.93596,5.93394,5.93533,13000000.0
2009-03-05 22:27:00,5.93479,5.93515,5.93206,5.93364,16000000.0
2009-03-05 22:28:00,5.93356,5.93415,5.93247,5.93308,13000000.0
2009-03-05 22:29:00,5.93361,5.93462,5.93308,5.93462,21000000.0
2009-03-05 22:30:00,5.93337,5.93469,5.93292,5.9337,17000000.0
2009-03-05 22:31:00,5.93543,5.93588,5.93401,5.9356,10000000.0
2009-03-05 22:32:00,5.936,5.93809,5.93511,5.93806,13000000.0
2009-03-05 22:33:00,5.93878,5.93897,5.93699,5.937,13000000.0
2009-03-05 22:34:00,5.93797,5.93872,5.93588,5.93872,13000000.0
2009-03-05 22:35:00,5.93888,5.94122,5.93888,5.94016,19000000.0
2009-03-05 22:36:00,5.93975,5.93975,5.93632,5.93753,14000000.0
2009-03-05 22:37:00,5.93585,5.93761,5.93451,5.93649,17000000.0
2009-03-05 22:38:00,5.93576,5.93717,5.93507,5.93646,9000000.0
2009-03-05 22:39:00,5.93655,5.93723,5.93537,5.93622,20000000.0
2009-03-05 22:40:00,5.93716,5.93833,5.93527,5.93683,13000000.0
2009-03-05 22:41:00,5.9355,5.93689,5.93381,5.93418,13000000.0
2009-03-05 22:42:00,5.93301,5.93415,5.93167,5.93216,10000000.0
2009-03-05 22:43:00,5.9329,5.9335,5.93148,5.93268,15000000.0
2009-03-05 22:44:00,5.93308,5.93372,5.93137,5.93226,16000000.0
2009-03-05 22:45:00,5.93204,5.93204,5.9298,5.9313,14000000.0
2009-03-05 22:46:00,5.9309,5.93205,5.92722,5.92722,12000000.0
2009-03-05 22:47:00,5.92824,5.92893,5.92716,5.92836,7000000.0
2009-03-05 22:48:00,5.92923,5.93058,5.92806,5.92883,16000000.0
2009-03-05 22:49:00,5.92799,5.92849,5.92552,5.92552,10000000.0
2009-03-05 22:50:00,5.9268,5.92975,5.92616,5.92664,15000000.0
2009-03-05 22:51:00,5.9276,5.92781,5.92651,5.92753,17000000.0
2009-03-05 22:52:00,5.92765,5.92765,5.92604,5.92755,10000000.0
2009-03-05 22:53:00,5.92774,5.92814,5.92587,5.92663,20000000.0
2009-03-05 22:54:00,5.92721,5.92731,5.92618,5.92618,10000000.0
2009-03-05 22:55:00,5.92663,5.92714,5.92617,5.92653,12000000.0
2009-03-05 22:56:00,5.92643,5.927,5.92609,5.92632,9000000.0
2009-03-05 22:57:00,5.92735,5.92844,5.92623,5.92718,18000000.0
2009-03-05 22:58:00,5.92828,5.9307,5.92681,5.92803,13000000.0
2009-03-05 22:59:00,5.92684,5.92831,5.92661,5.92672,10000000.0
2009-03-05 23:00:00,5.92843,5.92904,5.92642,5.92862,17000000.0
2009-03-05 23:01:00,5.92847,5.92895,5.92803,5.92834,13000000.0
2009-03-05 23:02:00,5.92832,5.92922,5.92802,5.92922,7000000.0
2009-03-05 23:03:00,5.92924,5.93034,5.92875,5.92907,16000000.0
2009-03-05 23:04:00,5.92914,5.93026,5.92871,5.9297,12000000.0
2009-03-05 23:05:00,5.93003,5.93003,5.92835,5.92933,11000000.0
2009-03-05 23:06:00,5.93018,5.93018,5.92928,5.92972,11000000.0
2009-03-05 23:07:00,5.92894,5.93029,5.92875,5.92954,13000000.0
2009-03-05 23:08:00,5.92959,5.93104,5.92892,5.93001,20000000.0
2009-03-05 23:09:00,5.93006,5.93021,5.92866,5.92873,16000000.0
2009-03-05 23:10:00,5.92877,5.92878,5.92742,5.92812,16000000.0
2009-03-05 23:11:00,5.92659,5.92747,5.92659,5.92747,10000000.0
2009-03-05 23:12:00,5.927,5.927,5.92554,5.92621,12000000.0
2009-03-05 23:13:00,5.92584,5.92719,5.92513,5.9262,16000000.0
2009-03-05 23:14:00,5.92589,5.92665,5.92492,5.92665,9000000.0
2009-03-05 23:15:00,5.9259,5.9259,5.92456,5.92456,9000000.0
2009-03-05 23:16:00,5.92436,5.92474,5.92241,5.92437,18000000.0
2009-03-05 23:17:00,5.9244,5.9244,5.92235,5.9229,8000000.0
2009-03-05 23:18:00,5.92322,5.92435,5.92322,5.92351,10000000.0
2009-03-05 23:19:00,5.92349,5.92518,5.92334,5.92518,9000000.0
2009-03-05 23:20:00,5.92446,5.92643,5.92446,5.92613,17000000.0
2009-03-05 23:21:00,5.92484,5.92519,5.92425,5.92461,11000000.0
2009-03-05 23:22:00,5.92515,5.92515,5.92406,5.92422,12000000.0
2009-03-05 23:23:00,5.92444,5.9248,5.92374,5.92447,12000000.0
2009-03-05 23:24:00,5.92441,5.92583,5.9242,5.92567,12000000.0
2009-03-05 23:25:00,5.92531,5.92577,5.92464,5.92553,9000000.0
2009-03-05 23:26:00,5.92576,5.92653,5.92538,5.92577,14000000.0
2009-03-05 23:27:00,5.92675,5.92675,5.92512,5.92552,17000000.0
2009-03-05 23:28:00,5.92596,5.92654,5.92498,5.92584,15000000.0
2009-03-05 23:29:00,5.92672,5.92721,5.92563,5.92642,11000000.0
2009-03-05 23:30:00,5.92607,5.92675,5.92486,5.92628,14000000.0
2009-03-05 23:31:00,5.92698,5.92698,5.92437,5.92551,7000000.0
2009-03-05 23:32:00,5.92605,5.92733,5.92584,5.9268,15000000.0
2009-03-05 23:33:00,5.92709,5.92796,5.92671,5.92732,7000000.0
2009-03-05 23:34:00,5.92783,5.9289,5.92755,5.92831,10000000.0
2009-03-05 23:35:00,5.92864,5.92931,5.92827,5.92914,12000000.0
2009-03-05 23:36:00,5.92816,5.92898,5.92784,5.92893,10000000.0
2009-03-05 23:37:00,5.9289,5.92915,5.92827,5.92875,14000000.0
2009-03-05 23:38:00,5.92875,5.92974,5.92835,5.92888,17000000.0
2009-03-05 23:39:00,5.92872,5.92951,5.92844,5.92951,9000000.0
2009-03-05 23:40:00,5.92888,5.92947,5.92794,5.92947,12000000.0
2009-03-05 23:41:00,5.9286,5.92957,5.92838,5.92838,9000000.0
2009-03-05 23:42:00,5.92887,5.92966,5.92824,5.92931,15000000.0
2009-03-05 23:43:00,5.92897,5.93055,5.92891,5.92982,13000000.0
2009-03-05 23:44:00,5.92927,5.93083,5.92875,5.93083,8000000.0
2009-03-05 23:45:00,5.93035,5.93316,5.93035,5.93236,12000000.0
2009-03-05 23:46:00,5.93397,5.93397,5.9322,5.93255,20000000.0
2009-03-05 23:47:00,5.93232,5.93285,5.93092,5.93163,19000000.0
2009-03-05 23:48:00,5.93082,5.9317,5.93036,5.93068,14000000.0
2009-03-05 23:49:00,5.93042,5.93113,5.93002,5.93043,12000000.0
2009-03-05 23:50:00,5.93126,5.93126,5.92958,5.93012,10000000.0
2009-03-05 23:51:00,5.92945,5.93106,5.92906,5.92906,14000000.0
2009-03-05 23:52:00,5.93033,5.93038,5.92867,5.92943,13000000.0
2009-03-05 23:53:00,5.93045,5.9312,5.92949,5.92996,16000000.0
2009-03-05 23:54:00,5.93077,5.9313,5.92971,5.93029,13000000.0
2009-03-05 23:55:00,5.93021,5.9311,5.93001,5.9311,16000000.0
2009-03-05 23:56:00,5.93048,5.93244,5.93048,5.93165,12000000.0
2009-03-05 23:57:00,5.93298,5.93529,5.93261,5.93529,14000000.0
2009-03-05 23:58:00,5.93546,5.93546,5.93334,5.93394,16000000.0
2009-03-05 23:59:00,5.93449,5.93518,5.93321,5.93518,12000000.0
2009-03-06 00:00:00,5.93519,5.93574,5.93425,5.93533,17000000.0
2009-03-06 00:01:00,5.93516,5.93556,5.93433,5.93519,12000000.0
2009-03-06 00:02:00,5.93579,5.93604,5.93382,5.93425,11000000.0
2009-03-06 00:03:00,5.93128,5.93376,5.93036,5.9324,7000000.0
2009-03-06 00:04:00,5.9329,5.93456,5.9317,5.93369,16000000.0
2009-03-06 00:05:00,5.932,5.93332,5.93086,5.93155,17000000.0
2009-03-06 00:06:00,5.93359,5.9339,5.9324,5.93374,10000000.0
2009-03-06 00:07:00,5.93377,5.93539,5.9332,5.93476,19000000.0
2009-03-06 00:08:00,5.93524,5.93524,5.93345,5.9339,9000000.0
2009-03-06 00:09:00,5.93494,5.93494,5.93175,5.93269,19000000.0
2009-03-06 00:10:00,5.93211,5.93375,5.93168,5.93321,16000000.0
2009-03-06 00:11:00,5.93209,5.93265,5.93157,5.93235,9000000.0
2009-03-06 00:12:00,5.93178,5.93185,5.93165,5.93178,11000000.0
2009-03-06 00:13:00,5.93129,5.93372,5.93129,5.93372,8000000.0
2009-03-06 00:14:00,5.93284,5.93323,5.93207,5.93207,9000000.0
2009-03-06 00:15:00,5.93299,5.93345,5.93176,5.93298,15000000.0
2009-03-06 00:16:00,5.9327,5.93428,5.93191,5.93428,18000000.0
2009-03-06 00:17:00,5.93418,5.93418,5.93196,5.93269,21000000.0
2009-03-06 00:18:00,5.93333,5.93402,5.93243,5.93287,16000000.0
2009-03-06 00:19:00,5.93275,5.93295,5.93275,5.93295,12000000.0
2009-03-06 00:20:00,5.93272,5.93358,5.93205,5.93294,13000000.0
2009-03-06 00:21:00,5.9329,5.93341,5.93206,5.93253,13000000.0
2009-03-06 00:22:00,5.93235,5.93255,5.93235,5.93235,13000000.0
2009-03-06 00:23:00,5.93398,5.93398,5.93233,5.9325,11000000.0
2009-03-06 00:24:00,5.93247,5.93255,5.93235,5.93255,10000000.0
2009-03-06 00:25:00,5.93248,5.93262,5.93236,5.93262,16000000.0
2009-03-06 00:26:00,5.93273,5.93273,5.93243,5.93244,13000000.0
2009-03-06 00:27:00,5.93252,5.93259,5.93235,5.93239,16000000.0
2009-03-06 00:28:00,5.93198,5.93317,5.93198,5.93317,13000000.0
2009-03-06 00:29:00,5.93303,5.93357,5.93263,5.93263,10000000.0
2009-03-06 00:30:00,5.93274,5.93283,5.93242,5.93283,15000000.0
2009-03-06 00:31:00,5.9338,5.9338,5.93205,5.93298,18000000.0
2009-03-06 00:32:00,5.93239,5.93337,5.93181,5.93181,14000000.0
2009-03-06 00:33:00,5.93399,5.93399,5.93197,5.93311,13000000.0
2009-03-06 00:34:00,5.93335,5.93335,5.93189,5.93227,11000000.0
2009-03-06 00:35:00,5.93172,5.93259,5.9311,5.93226,13000000.0
2009-03-06 00:36:00,5.93167,5.93267,5.93085,5.9321,12000000.0
2009-03-06 00:37:00,5.93286,5.93626,5.93208,5.93626,10000000.0
2009-03-06 00:38:00,5.93603,5.93667,5.93567,5.93616,11000000.0
2009-03-06 00:39:00,5.93772,5.93815,5.93591,5.93815,16000000.0
2009-03-06 00:40:00,5.93772,5.93787,5.93639,5.93696,10000000.0
2009-03-06 00:41:00,5.93602,5.93796,5.93569,5.93604,15000000.0
2009-03-06 00:42:00,5.93691,5.93724,5.93588,5.93692,10000000.0
2009-03-06 00:43:00,5.93806,5.93806,5.93571,5.93637,8000000.0
2009-03-06 00:44:00,5.93682,5.93759,5.93666,5.93666,7000000.0
2009-03-06 00:45:00,5.93824,5.93841,5.93735,5.93748,10000000.0
2009-03-06 00:46:00,5.93924,5.93924,5.93735,5.93735,18000000.0
2009-03-06 00:47:00,5.93705,5.93705,5.9337,5.93663,18000000.0
2009-03-06 00:48:00,5.93744,5.9379,5.93675,5.93676,15000000.0
2009-03-06 00:49:00,5.9367,5.9367,5.93273,5.93457,19000000.0
2009-03-06 00:50:00,5.93349,5.93442,5.93144,5.93144,15000000.0
2009-03-06 00:51:00,5.93234,5.93293,5.93227,5.93276,12000000.0
2009-03-06 00:52:00,5.93369,5.93461,5.93303,5.93357,15000000.0
2009-03-06 00:53:00,5.93425,5.93518,5.9341,5.93513,9000000.0
2009-03-06 00:54:00,5.93544,5.93562,5.93508,5.93508,17000000.0
2009-03-06 00:55:00,5.93505,5.93525,5.93505,5.93505,11000000.0
2009-03-06 00:56:00,5.93541,5.93571,5.93411,5.93478,23000000.0
2009-03-06 00:57:00,5.93413,5.93501,5.93334,5.93334,11000000.0
2009-03-06 00:58:00,5.93368,5.93491,5.9332,5.93357,11000000.0
2009-03-06 00:59:00,5.93503,5.93503,5.93286,5.93339,11000000.0
2009-03-06 01:00:00,5.93386,5.93499,5.93361,5.93499,14000000.0
2009-03-06 01:01:00,5.93482,5.93484,5.93332,5.93484,9000000.0
2009-03-06 01:02:00,5.93393,5.93476,5.93319,5.93476,13000000.0
2009-03-06 01:03:00,5.93383,5.93471,5.93281,5.93281,18000000.0
2009-03-06 01:04:00,5.93299,5.93402,5.93219,5.93323,11000000.0
2009-03-06 01:05:00,5.93316,5.93387,5.93268,5.9329,13000000.0
2009-03-06 01:06:00,5.93445,5.93449,5.93323,5.9337,9000000.0
2009-03-06 01:07:00,5.93545,5.93558,5.93373,5.93412,15000000.0
2009-03-06 01:08:00,5.93423,5.93477,5.93341,5.93366,15000000.0
2009-03-06 01:09:00,5.93286,5.934,5.93286,5.93362,14000000.0
2009-03-06 01:10:00,5.93315,5.93348,5.93311,5.93348,13000000.0
2009-03-06 01:11:00,5.93409,5.93409,5.93326,5.93347,7000000.0
2009-03-06 01:12:00,5.93386,5.93447,5.93305,5.93329,17000000.0
2009-03-06 01:13:00,5.93333,5.93357,5.93329,5.93335,18000000.0
2009-03-06 01:14:00,5.9335,5.93358,5.93325,5.93333,14000000.0
2009-03-06 01:15:00,5.93312,5.93417,5.93303,5.93354,10000000.0
2009-03-06 01:16:00,5.93337,5.93442,5.93254,5.93342,18000000.0
2009-03-06 01:17:00,5.93357,5.93391,5.93247,5.93332,16000000.0
2009-03-06 01:18:00,5.93335,5.93335,5.93283,5.93319,13000000.0
2009-03-06 01:19:00,5.93342,5.93399,5.93263,5.93263,12000000.0
2009-03-06 01:20:00,5.93278,5.93285,5.93265,5.93278,15000000.0
2009-03-06 01:21:00,5.93318,5.93357,5.93176,5.93262,14000000.0
2009-03-06 01:22:00,5.93279,5.93314,5.93226,5.93282,13000000.0
2009-03-06 01:23:00,5.93381,5.93381,5.93241,5.93287,14000000.0
2009-03-06 01:24:00,5.93255,5.93275,5.93255,5.93255,15000000.0
2009-03-06 01:25:00,5.934,5.93582,5.93328,5.93498,17000000.0
2009-03-06 01:26:00,5.93575,5.93603,5.93406,5.93453,14000000.0
2009-03-06 01:27:00,5.9348,5.93546,5.93438,5.93481,13000000.0
2009-03-06 01:28:00,5.93409,5.93409,5.93264,5.93365,9000000.0
2009-03-06 01:29:00,5.9329,5.9337,5.93249,5.93293,11000000.0
2009-03-06 01:30:00,5.93339,5.9337,5.9324,5.93281,20000000.0
2009-03-06 01:31:00,5.93286,5.9331,5.93179,5.9322,9000000.0
2009-03-06 01:32:00,5.93232,5.9336,5.93193,5.9336,7000000.0
2009-03-06 01:33:00,5.93275,5.93275,5.93033,5.93095,13000000.0
2009-03-06 01:34:00,5.93176,5.93236,5.9305,5.93236,10000000.0
2009-03-06 01:35:00,5.93302,5.93351,5.93124,5.93124,17000000.0
2009-03-06 01:36:00,5.93266,5.93266,5.93126,5.93126,16000000.0
2009-03-06 01:37:00,5.93176,5.9324,5.93088,5.93105,13000000.0
2009-03-06 01:38:00,5.93155,5.9316,5.93035,5.93082,15000000.0
2009-03-06 01:39:00,5.93182,5.93182,5.93005,5.93043,13000000.0
2009-03-06 01:40:00,5.93164,5.93224,5.93079,5.93172,14000000.0
2009-03-06 01:41:00,5.93148,5.93202,5.93053,5.93138,12000000.0
2009-03-06 01:42:00,5.93229,5.93239,5.93123,5.93182,14000000.0
2009-03-06 01:43:00,5.93168,5.93284,5.93126,5.93216,18000000.0
2009-03-06 01:44:00,5.93233,5.93259,5.93101,5.93167,12000000.0
2009-03-06 01:45:00,5.93192,5.93279,5.92957,5.93037,19000000.0
2009-03-06 01:46:00,5.93107,5.93107,5.92912,5.93001,15000000.0
2009-03-06 01:47:00,5.93031,5.93133,5.93014,5.93118,10000000.0
2009-03-06 01:48:00,5.93066,5.93137,5.93066,5.93098,14000000.0
2009-03-06 01:49:00,5.93054,5.93054,5.92985,5.93026,16000000.0
2009-03-06 01:50:00,5.93154,5.93154,5.92925,5.92976,18000000.0
2009-03-06 01:51:00,5.92997,5.93054,5.92819,5.92922,16000000.0
2009-03-06 01:52:00,5.92799,5.92951,5.92773,5.92844,10000000.0
2009-03-06 01:53:00,5.92917,5.92967,5.92866,5.92892,15000000.0
2009-03-06 01:54:00,5.92989,5.93098,5.92897,5.92986,14000000.0
2009-03-06 01:55:00,5.93026,5.93172,5.92934,5.93022,14000000.0
2009-03-06 01:56:00,5.93105,5.9312,5.93035,5.93035,8000000.0
2009-03-06 01:57:00,5.93246,5.93246,5.93119,5.93119,10000000.0
2009-03-06 01:58:00,5.93136,5.93252,5.93102,5.9318,21000000.0
2009-03-06 01:59:00,5.93184,5.93254,5.93089,5.93162,16000000.0
2009-03-06 02:00:00,5.93185,5.93186,5.93162,5.93172,11000000.0
2009-03-06 02:01:00,5.93281,5.93281,5.93123,5.932,11000000.0
2009-03-06 02:02:00,5.93189,5.93254,5.93138,5.93221,13000000.0
2009-03-06 02:03:00,5.93166,5.93243,5.93131,5.93149,8000000.0
2009-03-06 02:04:00,5.93263,5.93263,5.93109,5.93155,18000000.0
2009-03-06 02:05:00,5.93164,5.93273,5.93095,5.9315,14000000.0
2009-03-06 02:06:00,5.93207,5.93263,5.93074,5.93224,18000000.0
2009-03-06 02:07:00,5.93181,5.93251,5.93084,5.93209,12000000.0
2009-03-06 02:08:00,5.93201,5.93314,5.93071,5.93129,12000000.0
2009-03-06 02:09:00,5.93126,5.93157,5.93024,5.93052,11000000.0
2009-03-06 02:10:00,5.93204,5.93204,5.93003,5.93121,10000000.0
2009-03-06 02:11:00,5.93189,5.93259,5.93082,5.93163,16000000.0
2009-03-06 02:12:00,5.93174,5.93181,5.93064,5.93064,17000000.0
2009-03-06 02:13:00,5.93095,5.93208,5.93055,5.93139,9000000.0
2009-03-06 02:14:00,5.9309,5.93195,5.93015,5.93162,16000000.0
2009-03-06 02:15:00,5.93017,5.9317,5.92945,5.9307,15000000.0
2009-03-06 02:16:00,5.93133,5.93133,5.92957,5.92997,16000000.0
2009-03-06 02:17:00,5.93016,5.93016,5.92783,5.92859,14000000.0
2009-03-06 02:18:00,5.92759,5.92897,5.92699,5.92805,16000000.0
2009-03-06 02:19:00,5.9281,5.92863,5.92737,5.9277,11000000.0
2009-03-06 02:20:00,5.92709,5.92861,5.92709,5.92801,10000000.0
2009-03-06 02:21:00,5.92888,5.92888,5.92725,5.9283,18000000.0
2009-03-06 02:22:00,5.92858,5.92913,5.92774,5.92859,15000000.0
2009-03-06 02:23:00,5.92791,5.92881,5.92739,5.92775,16000000.0
2009-03-06 02:24:00,5.92766,5.9283,5.92701,5.92762,12000000.0
2009-03-06 02:25:00,5.92713,5.92765,5.926,5.92757,18000000.0
2009-03-06 02:26:00,5.92666,5.92807,5.9266,5.92801,8000000.0
2009-03-06 02:27:00,5.92759,5.9276,5.92609,5.92721,12000000.0
2009-03-06 02:28:00,5.92688,5.92707,5.92495,5.92707,15000000.0
2009-03-06 02:29:00,5.92724,5.92797,5.92517,5.92521,15000000.0
2009-03-06 02:30:00,5.92517,5.92779,5.92517,5.92649,19000000.0
2009-03-06 02:31:00,5.92687,5.92803,5.92633,5.92674,13000000.0
2009-03-06 02:32:00,5.92683,5.92806,5.92636,5.92649,17000000.0
2009-03-06 02:33:00,5.92729,5.92729,5.92523,5.92523,10000000.0
2009-03-06 02:34:00,5.92464,5.92585,5.9244,5.92498,11000000.0
2009-03-06 02:35:00,5.92494,5.92561,5.92294,5.9241,14000000.0
2009-03-06 02:36:00,5.92333,5.9237,5.92115,5.9237,13000000.0
2009-03-06 02:37:00,5.92331,5.92424,5.92266,5.92306,9000000.0
2009-03-06 02:38:00,5.9239,5.92395,5.92172,5.92209,12000000.0
2009-03-06 02:39:00,5.92196,5.92213,5.92027,5.92027,11000000.0
2009-03-06 02:40:00,5.92122,5.92289,5.92016,5.9209,19000000.0
2009-03-06 02:41:00,5.92147,5.92163,5.91907,5.92036,12000000.0
2009-03-06 02:42:00,5.9194,5.92032,5.91938,5.91969,11000000.0
2009-03-06 02:43:00,5.91945,5.9204,5.91886,5.91983,12000000.0
2009-03-06 02:44:00,5.92076,5.92122,5.9202,5.92098,9000000.0
2009-03-06 02:45:00,5.92145,5.92208,5.9202,5.92105,13000000.0
2009-03-06 02:46:00,5.92231,5.92319,5.92141,5.92306,11000000.0
2009-03-06 02:47:00,5.92137,5.92243,5.92137,5.92214,10000000.0
2009-03-06 02:48:00,5.92151,5.9223,5.921,5.92172,11000000.0
2009-03-06 02:49:00,5.92179,5.92227,5.9214,5.9216,10000000.0
2009-03-06 02:50:00,5.92141,5.92236,5.9207,5.92214,17000000.0
2009-03-06 02:51:00,5.92243,5.92249,5.92094,5.92192,15000000.0
2009-03-06 02:52:00,5.92214,5.92214,5.92099,5.92171,13000000.0
2009-03-06 02:53:00,5.92241,5.92257,5.92098,5.92257,12000000.0
2009-03-06 02:54:00,5.92281,5.92543,5.92212,5.92308,13000000.0
2009-03-06 02:55:00,5.92416,5.92494,5.92345,5.92345,13000000.0
2009-03-06 02:56:00,5.92479,5.92634,5.92427,5.92521,13000000.0
2009-03-06 02:57:00,5.92625,5.92625,5.92441,5.92493,10000000.0
2009-03-06 02:58:00,5.92483,5.92603,5.92387,5.92517,15000000.0
2009-03-06 02:59:00,5.92584,5.92657,5.9248,5.92629,12000000.0
2009-03-06 03:00:00,5.92559,5.92745,5.92559,5.92745,17000000.0
2009-03-06 03:01:00,5.92657,5.92885,5.92637,5.92819,9000000.0
2009-03-06 03:02:00,5.92867,5.92922,5.92775,5.9285,15000000.0
2009-03-06 03:03:00,5.92782,5.92909,5.92702,5.92829,14000000.0
2009-03-06 03:04:00,5.92837,5.92837,5.92608,5.92675,11000000.0
2009-03-06 03:05:00,5.92648,5.92671,5.92453,5.92453,12000000.0
2009-03-06 03:06:00,5.92564,5.92588,5.92406,5.92414,12000000.0
2009-03-06 03:07:00,5.92567,5.92602,5.92417,5.92446,18000000.0
2009-03-06 03:08:00,5.92535,5.92593,5.92486,5.92505,9000000.0
2009-03-06 03:09:00,5.92648,5.92754,5.92559,5.92754,9000000.0
2009-03-06 03:10:00,5.92629,5.92819,5.92629,5.92726,11000000.0
2009-03-06 03:11:00,5.92726,5.92726,5.92481,5.92575,16000000.0
2009-03-06 03:12:00,5.92632,5.92668,5.92562,5.9258,8000000.0
2009-03-06 03:13:00,5.92593,5.92664,5.92512,5.92512,12000000.0
2009-03-06 03:14:00,5.92565,5.92622,5.92482,5.92592,16000000.0
2009-03-06 03:15:00,5.9256,5.92735,5.92498,5.92735,10000000.0
2009-03-06 03:16:00,5.92706,5.92736,5.92568,5.92593,16000000.0
2009-03-06 03:17:00,5.92683,5.92726,5.92585,5.92707,16000000.0
2009-03-06 03:18:00,5.92654,5.92705,5.92478,5.9254,9000000.0
2009-03-06 03:19:00,5.92494,5.92604,5.92425,5.92585,10000000.0
2009-03-06 03:20:00,5.92582,5.92634,5.92532,5.92562,20000000.0
2009-03-06 03:21:00,5.92656,5.92656,5.92483,5.92548,18000000.0
2009-03-06 03:22:00,5.92571,5.92608,5.92486,5.92499,15000000.0
2009-03-06 03:23:00,5.92606,5.92606,5.92381,5.92474,15000000.0
2009-03-06 03:24:00,5.92553,5.92553,5.92419,5.92496,12000000.0
2009-03-06 03:25:00,5.92464,5.92464,5.92415,5.92462,15000000.0
2009-03-06 03:26:00,5.92335,5.92576,5.9223,5.92358,19000000.0
2009-03-06 03:27:00,5.92338,5.92523,5.92338,5.92488,8000000.0
2009-03-06 03:28:00,5.92559,5.92717,5.92468,5.92508,13000000.0
2009-03-06 03:29:00,5.92457,5.92726,5.92424,5.92718,9000000.0
2009-03-06 03:30:00,5.92604,5.92727,5.92559,5.92675,17000000.0
2009-03-06 03:31:00,5.92604,5.92781,5.92604,5.9269,7000000.0
2009-03-06 03:32:00,5.92625,5.92748,5.92625,5.92704,15000000.0
2009-03-06 03:33:00,5.92552,5.92709,5.92552,5.92601,14000000.0
2009-03-06 03:34:00,5.92517,5.92534,5.92248,5.92451,13000000.0
2009-03-06 03:35:00,5.92303,5.92383,5.92272,5.92303,9000000.0
2009-03-06 03:36:00,5.92299,5.92416,5.92295,5.92321,13000000.0
2009-03-06 03:37:00,5.92349,5.92394,5.92292,5.92312,13000000.0
2009-03-06 03:38:00,5.92431,5.92442,5.9227,5.9235,14000000.0
2009-03-06 03:39:00,5.92427,5.92441,5.92252,5.92252,11000000.0
2009-03-06 03:40:00,5.92263,5.92346,5.92176,5.92219,12000000.0
2009-03-06 03:41:00,5.9226,5.9226,5.9193,5.92019,19000000.0
2009-03-06 03:42:00,5.92057,5.9206,5.91972,5.9199,10000000.0
2009-03-06 03:43:00,5.92069,5.92301,5.92026,5.92259,12000000.0
2009-03-06 03:44:00,5.92113,5.92186,5.92079,5.92079,12000000.0
2009-03-06 03:45:00,5.92132,5.92132,5.9204,5.9204,14000000.0
2009-03-06 03:46:00,5.92175,5.92215,5.92051,5.92162,13000000.0
2009-03-06 03:47:00,5.9219,5.92243,5.92027,5.92108,9000000.0
2009-03-06 03:48:00,5.92268,5.92317,5.92191,5.92272,8000000.0
2009-03-06 03:49:00,5.92353,5.92491,5.92126,5.92234,19000000.0
2009-03-06 03:50:00,5.92429,5.92537,5.92325,5.92537,12000000.0
2009-03-06 03:51:00,5.9244,5.92638,5.9244,5.92579,15000000.0
2009-03-06 03:52:00,5.92829,5.9322,5.92726,5.9322,11000000.0
2009-03-06 03:53:00,5.93382,5.93437,5.93216,5.93314,12000000.0
2009-03-06 03:54:00,5.93328,5.93549,5.93164,5.93473,12000000.0
2009-03-06 03:55:00,5.93461,5.93564,5.93209,5.93209,12000000.0
2009-03-06 03:56:00,5.93253,5.93309,5.9312,5.93231,14000000.0
2009-03-06 03:57:00,5.93248,5.93277,5.93055,5.93055,15000000.0
2009-03-06 03:58:00,5.93081,5.93355,5.93081,5.93275,12000000.0
2009-03-06 03:59:00,5.9328,5.9328,5.9309,5.93177,17000000.0
2009-03-06 04:00:00,5.93182,5.93317,5.93139,5.93186,14000000.0
2009-03-06 04:01:00,5.93225,5.93265,5.93057,5.93182,13000000.0
2009-03-06 04:02:00,5.93059,5.93206,5.92988,5.93032,16000000.0
2009-03-06 04:03:00,5.93086,5.93086,5.92934,5.93058,14000000.0
2009-03-06 04:04:00,5.93022,5.93107,5.92835,5.92998,19000000.0
2009-03-06 04:05:00,5.92944,5.93059,5.92831,5.92831,12000000.0
2009-03-06 04:06:00,5.92887,5.92908,5.92742,5.92878,18000000.0
2009-03-06 04:07:00,5.92766,5.9297,5.92713,5.92838,16000000.0
2009-03-06 04:08:00,5.9289,5.92897,5.9268,5.9268,8000000.0
2009-03-06 04:09:00,5.92783,5.92887,5.92756,5.92887,13000000.0
2009-03-06 04:10:00,5.92905,5.92965,5.92799,5.92833,14000000.0
2009-03-06 04:11:00,5.92845,5.92984,5.9278,5.92838,18000000.0
2009-03-06 04:12:00,5.93,5.93019,5.928,5.928,10000000.0
2009-03-06 04:13:00,5.92967,5.9299,5.92818,5.92818,14000000.0
2009-03-06 04:14:00,5.92849,5.92859,5.92744,5.92758,20000000.0
2009-03-06 04:15:00,5.92749,5.92857,5.92694,5.92722,14000000.0
2009-03-06 04:16:00,5.92755,5.92884,5.92638,5.92836,15000000.0
2009-03-06 04:17:00,5.92773,5.92833,5.92707,5.92771,22000000.0
2009-03-06 04:18:00,5.92801,5.92884,5.92713,5.92777,17000000.0
2009-03-06 04:19:00,5.92771,5.92816,5.9272,5.92752,12000000.0
2009-03-06 04:20:00,5.92772,5.92837,5.92548,5.92586,17000000.0
2009-03-06 04:21:00,5.92656,5.92656,5.92523,5.92542,13000000.0
2009-03-06 04:22:00,5.92612,5.92686,5.92531,5.92557,14000000.0
2009-03-06 04:23:00,5.92609,5.92699,5.92546,5.92699,9000000.0
2009-03-06 04:24:00,5.92663,5.92701,5.92532,5.92605,9000000.0
2009-03-06 04:25:00,5.92659,5.92659,5.92531,5.92624,13000000.0
2009-03-06 04:26:00,5.92439,5.92656,5.92316,5.9251,12000000.0
2009-03-06 04:27:00,5.92472,5.92608,5.9246,5.92538,16000000.0
2009-03-06 04:28:00,5.92527,5.92611,5.92449,5.9256,11000000.0
2009-03-06 04:29:00,5.92429,5.92628,5.92417,5.9252,20000000.0
2009-03-06 04:30:00,5.92553,5.92671,5.92487,5.92666,16000000.0
2009-03-06 04:31:00,5.92599,5.92698,5.92495,5.92548,12000000.0
2009-03-06 04:32:00,5.92563,5.92695,5.92543,5.92598,11000000.0
2009-03-06 04:33:00,5.92548,5.92689,5.92511,5.92557,14000000.0
2009-03-06 04:34:00,5.92543,5.92635,5.92511,5.92595,11000000.0
2009-03-06 04:35:00,5.92479,5.92641,5.92479,5.9254,14000000.0
2009-03-06 04:36:00,5.92681,5.92681,5.92485,5.92499,11000000.0
2009-03-06 04:37:00,5.92454,5.92565,5.92312,5.92459,15000000.0
2009-03-06 04:38:00,5.92474,5.92484,5.92326,5.92358,7000000.0
2009-03-06 04:39:00,5.92462,5.92462,5.92323,5.92368,19000000.0
2009-03-06 04:40:00,5.92387,5.92395,5.92364,5.92367,14000000.0
2009-03-06 04:41:00,5.92498,5.92498,5.92229,5.92338,12000000.0
2009-03-06 04:42:00,5.92358,5.92358,5.92105,5.92131,11000000.0
2009-03-06 04:43:00,5.92293,5.92293,5.92141,5.92238,15000000.0
2009-03-06 04:44:00,5.92159,5.92204,5.92045,5.92067,13000000.0
2009-03-06 04:45:00,5.92058,5.92203,5.91982,5.9213,19000000.0
2009-03-06 04:46:00,5.9215,5.92248,5.92057,5.92248,14000000.0
2009-03-06 04:47:00,5.92151,5.92303,5.92151,5.92272,7000000.0
2009-03-06 04:48:00,5.92312,5.92346,5.92152,5.92281,14000000.0
2009-03-06 04:49:00,5.92253,5.92316,5.92158,5.92312,12000000.0
2009-03-06 04:50:00,5.92301,5.92344,5.92167,5.92305,9000000.0
2009-03-06 04:51:00,5.92292,5.92307,5.92157,5.92307,16000000.0
2009-03-06 04:52:00,5.92292,5.92564,5.9224,5.92476,14000000.0
2009-03-06 04:53:00,5.92422,5.92687,5.92351,5.92575,12000000.0
2009-03-06 04:54:00,5.92466,5.92483,5.92388,5.92483,9000000.0
2009-03-06 04:55:00,5.92519,5.92519,5.92224,5.92318,19000000.0
2009-03-06 04:56:00,5.92407,5.92407,5.9226,5.92363,17000000.0
2009-03-06 04:57:00,5.92293,5.924,5.92189,5.92286,15000000.0
2009-03-06 04:58:00,5.92238,5.92261,5.92134,5.92261,7000000.0
2009-03-06 04:59:00,5.92271,5.92292,5.92199,5.9223,10000000.0
2009-03-06 05:00:00,5.92193,5.92219,5.92072,5.92073,19000000.0
2009-03-06 05:01:00,5.92183,5.92242,5.92153,5.92197,8000000.0
2009-03-06 05:02:00,5.92297,5.92297,5.9219,5.9219,8000000.0
2009-03-06 05:03:00,5.92251,5.92357,5.92179,5.92357,13000000.0
2009-03-06 05:04:00,5.92263,5.92363,5.92149,5.92246,16000000.0
2009-03-06 05:05:00,5.92244,5.92244,5.92094,5.92191,17000000.0
2009-03-06 05:06:00,5.92093,5.92244,5.92093,5.92201,15000000.0
2009-03-06 05:07:00,5.92171,5.92171,5.92068,5.92116,9000000.0
2009-03-06 05:08:00,5.92146,5.92168,5.92034,5.92034,14000000.0
2009-03-06 05:09:00,5.92112,5.92192,5.92051,5.92051,15000000.0
2009-03-06 05:10:00,5.92124,5.92176,5.9206,5.92062,13000000.0
2009-03-06 05:11:00,5.92092,5.92217,5.9205,5.92122,13000000.0
2009-03-06 05:12:00,5.92185,5.92239,5.9212,5.9216,15000000.0
2009-03-06 05:13:00,5.92236,5.92266,5.92132,5.92132,14000000.0
2009-03-06 05:14:00,5.92296,5.92302,5.92172,5.92293,13000000.0
2009-03-06 05:15:00,5.92193,5.92283,5.92161,5.92208,15000000.0
2009-03-06 05:16:00,5.92226,5.92267,5.9216,5.92241,12000000.0
2009-03-06 05:17:00,5.92264,5.92264,5.9205,5.92113,13000000.0
2009-03-06 05:18:00,5.92115,5.92241,5.92104,5.9216,14000000.0
2009-03-06 05:19:00,5.9223,5.92247,5.92075,5.92107,9000000.0
2009-03-06 05:20:00,5.92148,5.92216,5.92111,5.92129,12000000.0
2009-03-06 05:21:00,5.92166,5.9218,5.92063,5.9218,9000000.0
2009-03-06 05:22:00,5.92107,5.92107,5.91782,5.91857,13000000.0
2009-03-06 05:23:00,5.91779,5.91822,5.91667,5.91796,9000000.0
2009-03-06 05:24:00,5.91773,5.91854,5.91699,5.91849,13000000.0
2009-03-06 05:25:00,5.91912,5.91929,5.91785,5.91862,10000000.0
2009-03-06 05:26:00,5.91843,5.91925,5.91736,5.9192,11000000.0
2009-03-06 05:27:00,5.91893,5.91902,5.91787,5.91859,20000000.0
2009-03-06 05:28:00,5.9182,5.91908,5.91768,5.91786,11000000.0
2009-03-06 05:29:00,5.91811,5.91857,5.91758,5.91855,8000000.0
2009-03-06 05:30:00,5.91745,5.9187,5.91745,5.91771,13000000.0
2009-03-06 05:31:00,5.91847,5.91937,5.91744,5.91935,12000000.0
2009-03-06 05:32:00,5.91919,5.91919,5.91763,5.91819,14000000.0
2009-03-06 05:33:00,5.91903,5.91903,5.91788,5.91846,10000000.0
2009-03-06 05:34:00,5.91858,5.92047,5.91794,5.92005,14000000.0
2009-03-06 05:35:00,5.92072,5.9213,5.91963,5.92083,16000000.0
2009-03-06 05:36:00,5.91919,5.92051,5.91892,5.92051,11000000.0
2009-03-06 05:37:00,5.91851,5.92051,5.91801,5.92051,14000000.0
2009-03-06 05:38:00,5.91929,5.91942,5.91758,5.91879,12000000.0
2009-03-06 05:39:00,5.91849,5.91917,5.91749,5.91915,16000000.0
2009-03-06 05:40:00,5.91828,5.91912,5.91702,5.91912,15000000.0
2009-03-06 05:41:00,5.91847,5.91858,5.91748,5.91783,11000000.0
2009-03-06 05:42:00,5.91863,5.91883,5.91673,5.9177,20000000.0
2009-03-06 05:43:00,5.91724,5.9174,5.91526,5.91684,13000000.0
2009-03-06 05:44:00,5.91667,5.91698,5.91545,5.91545,10000000.0
2009-03-06 05:45:00,5.91438,5.91628,5.91438,5.9154,9000000.0
2009-03-06 05:46:00,5.9165,5.91687,5.91512,5.91523,24000000.0
2009-03-06 05:47:00,5.91616,5.91666,5.9153,5.91645,16000000.0
2009-03-06 05:48:00,5.91614,5.91614,5.91543,5.9161,8000000.0
2009-03-06 05:49:00,5.91527,5.91653,5.91485,5.91533,7000000.0
2009-03-06 05:50:00,5.91644,5.9178,5.9158,5.91706,11000000.0
2009-03-06 05:51:00,5.91714,5.91778,5.91601,5.9166,18000000.0
2009-03-06 05:52:00,5.91719,5.91731,5.91542,5.91542,9000000.0
2009-03-06 05:53:00,5.91586,5.91713,5.91549,5.91635,15000000.0
2009-03-06 05:54:00,5.91614,5.91725,5.91535,5.91535,14000000.0
2009-03-06 05:55:00,5.91591,5.91738,5.91591,5.91706,15000000.0
2009-03-06 05:56:00,5.91653,5.91733,5.91593,5.91627,23000000.0
2009-03-06 05:57:00,5.91824,5.91939,5.91711,5.9181,17000000.0
2009-03-06 05:58:00,5.91888,5.919,5.91682,5.91682,11000000.0
2009-03-06 05:59:00,5.91777,5.91777,5.91619,5.91619,13000000.0
2009-03-06 06:00:00,5.91729,5.91827,5.91674,5.9174,18000000.0
2009-03-06 06:01:00,5.91705,5.9193,5.91705,5.91921,9000000.0
2009-03-06 06:02:00,5.91774,5.91911,5.91762,5.91833,16000000.0
2009-03-06 06:03:00,5.91849,5.91974,5.91816,5.91974,12000000.0
2009-03-06 06:04:00,5.9202,5.92067,5.91875,5.9204,17000000.0
2009-03-06 06:05:00,5.9206,5.92071,5.91967,5.92043,11000000.0
2009-03-06 06:06:00,5.92056,5.92056,5.91817,5.91874,14000000.0
2009-03-06 06:07:00,5.91938,5.91975,5.91839,5.91839,13000000.0
2009-03-06 06:08:00,5.9186,5.91933,5.91733,5.91848,13000000.0
2009-03-06 06:09:00,5.91882,5.91967,5.91857,5.91941,11000000.0
2009-03-06 06:10:00,5.91915,5.92122,5.91915,5.92057,8000000.0
2009-03-06 06:11:00,5.92087,5.92218,5.92051,5.92148,17000000.0
2009-03-06 06:12:00,5.92054,5.92118,5.91903,5.91903,13000000.0
2009-03-06 06:13:00,5.91952,5.92044,5.91895,5.91963,13000000.0
2009-03-06 06:14:00,5.91974,5.92013,5.9191,5.91961,11000000.0
2009-03-06 06:15:00,5.91963,5.91963,5.91768,5.91768,16000000.0
2009-03-06 06:16:00,5.9195,5.91966,5.91816,5.91884,13000000.0
2009-03-06 06:17:00,5.91999,5.92,5.91785,5.9189,18000000.0
2009-03-06 06:18:00,5.91947,5.91955,5.91805,5.91955,11000000.0
2009-03-06 06:19:00,5.92068,5.92107,5.91903,5.91965,7000000.0
2009-03-06 06:20:00,5.92103,5.92103,5.91889,5.92038,17000000.0
2009-03-06 06:21:00,5.92035,5.92075,5.91913,5.92035,13000000.0
2009-03-06 06:22:00,5.9201,5.92023,5.91877,5.91931,19000000.0
2009-03-06 06:23:00,5.91803,5.9212,5.91803,5.9212,19000000.0
2009-03-06 06:24:00,5.92007,5.92007,5.9167,5.91872,20000000.0
2009-03-06 06:25:00,5.9192,5.91929,5.91756,5.91817,8000000.0
2009-03-06 06:26:00,5.91754,5.9182,5.91635,5.91684,19000000.0
2009-03-06 06:27:00,5.91762,5.91888,5.91644,5.91644,12000000.0
2009-03-06 06:28:00,5.91805,5.91805,5.91667,5.91758,10000000.0
2009-03-06 06:29:00,5.91724,5.91724,5.91596,5.9167,10000000.0
2009-03-06 06:30:00,5.91724,5.9176,5.91564,5.91722,12000000.0
2009-03-06 06:31:00,5.9166,5.9175,5.91547,5.91547,15000000.0
2009-03-06 06:32:00,5.91541,5.91744,5.91541,5.91595,11000000.0
2009-03-06 06:33:00,5.91782,5.91807,5.91593,5.91729,13000000.0
2009-03-06 06:34:00,5.91634,5.91833,5.91629,5.91833,7000000.0
2009-03-06 06:35:00,5.91867,5.91904,5.91673,5.91807,11000000.0
2009-03-06 06:36:00,5.91918,5.91943,5.91784,5.91819,7000000.0
2009-03-06 06:37:00,5.91894,5.91975,5.91835,5.91943,9000000.0
2009-03-06 06:38:00,5.91983,5.92023,5.91848,5.9189,11000000.0
2009-03-06 06:39:00,5.91904,5.91953,5.9175,5.91765,14000000.0
2009-03-06 06:40:00,5.91942,5.91942,5.91801,5.91859,12000000.0
2009-03-06 06:41:00,5.91867,5.91946,5.91766,5.91893,17000000.0
2009-03-06 06:42:00,5.91754,5.91913,5.91674,5.91799,13000000.0
2009-03-06 06:43:00,5.91836,5.91836,5.91699,5.91829,11000000.0
2009-03-06 06:44:00,5.91832,5.91832,5.91644,5.91699,15000000.0
2009-03-06 06:45:00,5.91697,5.91742,5.91572,5.91589,10000000.0
2009-03-06 06:46:00,5.91725,5.9177,5.91574,5.91678,14000000.0
2009-03-06 06:47:00,5.9163,5.91746,5.91611,5.91611,10000000.0
2009-03-06 06:48:00,5.91833,5.91872,5.91697,5.91697,13000000.0
2009-03-06 06:49:00,5.91752,5.91805,5.91663,5.91751,15000000.0
2009-03-06 06:50:00,5.91738,5.91831,5.917,5.91772,16000000.0
2009-03-06 06:51:00,5.91737,5.9194,5.91668,5.91728,14000000.0
2009-03-06 06:52:00,5.91815,5.91826,5.91622,5.91712,10000000.0
2009-03-06 06:53:00,5.91695,5.91794,5.91626,5.91628,12000000.0
2009-03-06 06:54:00,5.91836,5.91836,5.91625,5.91625,14000000.0
2009-03-06 06:55:00,5.91718,5.91848,5.91666,5.91844,18000000.0
2009-03-06 06:56:00,5.9171,5.9179,5.91648,5.91723,19000000.0
2009-03-06 06:57:00,5.91728,5.91735,5.91727,5.91728,8000000.0
2009-03-06 06:58:00,5.91678,5.91765,5.91657,5.91684,10000000.0
2009-03-06 06:59:00,5.91669,5.91774,5.91647,5.91666,17000000.0
2009-03-06 07:00:00,5.91728,5.91749,5.91582,5.9162,11000000.0
2009-03-06 07:01:00,5.91634,5.91687,5.91546,5.91546,11000000.0
2009-03-06 07:02:00,5.91608,5.91675,5.91523,5.91675,13000000.0
2009-03-06 07:03:00,5.91541,5.91713,5.91541,5.91551,12000000.0
2009-03-06 07:04:00,5.9168,5.91787,5.91571,5.91586,18000000.0
2009-03-06 07:05:00,5.91676,5.91687,5.91591,5.91612,12000000.0
2009-03-06 07:06:00,5.91609,5.91655,5.9151,5.9156,15000000.0
2009-03-06 07:07:00,5.91592,5.91614,5.91541,5.91551,11000000.0
2009-03-06 07:08:00,5.91526,5.91585,5.91509,5.91539,9000000.0
2009-03-06 07:09:00,5.91561,5.91681,5.91561,5.91585,15000000.0
2009-03-06 07:10:00,5.91662,5.91662,5.91495,5.91576,19000000.0
2009-03-06 07:11:00,5.91627,5.91781,5.91615,5.91781,9000000.0
2009-03-06 07:12:00,5.91757,5.91765,5.91568,5.91653,12000000.0
2009-03-06 07:13:00,5.91629,5.91804,5.91629,5.9166,19000000.0
2009-03-06 07:14:00,5.91833,5.91846,5.91654,5.91659,8000000.0
2009-03-06 07:15:00,5.91592,5.91779,5.91592,5.91642,16000000.0
2009-03-06 07:16:00,5.91727,5.91807,5.91658,5.91702,18000000.0
2009-03-06 07:17:00,5.91733,5.91786,5.91598,5.9162,22000000.0
2009-03-06 07:18:00,5.91726,5.91769,5.91657,5.91737,16000000.0
2009-03-06 07:19:00,5.9171,5.91732,5.91573,5.9163,17000000.0
2009-03-06 07:20:00,5.91721,5.91738,5.91539,5.91549,14000000.0
2009-03-06 07:21:00,5.91532,5.91723,5.91532,5.91701,16000000.0
2009-03-06 07:22:00,5.91694,5.91694,5.9151,5.91607,14000000.0
2009-03-06 07:23:00,5.91593,5.91667,5.91458,5.9157,17000000.0
2009-03-06 07:24:00,5.91622,5.91655,5.91484,5.91614,9000000.0
2009-03-06 07:25:00,5.91512,5.91656,5.91512,5.91616,13000000.0
2009-03-06 07:26:00,5.91649,5.91669,5.91513,5.91669,13000000.0
2009-03-06 07:27:00,5.91675,5.9171,5.91538,5.91647,7000000.0
2009-03-06 07:28:00,5.91782,5.91827,5.9162,5.91691,18000000.0
2009-03-06 07:29:00,5.91676,5.91785,5.91657,5.91785,8000000.0
2009-03-06 07:30:00,5.91886,5.91886,5.91727,5.91763,16000000.0
2009-03-06 07:31:00,5.91765,5.91945,5.91765,5.91941,15000000.0
2009-03-06 07:32:00,5.91876,5.91915,5.91792,5.91908,13000000.0
2009-03-06 07:33:00,5.91877,5.91976,5.91825,5.91902,8000000.0
2009-03-06 07:34:00,5.91899,5.92109,5.91851,5.92061,11000000.0
2009-03-06 07:35:00,5.91973,5.92105,5.9195,5.92009,16000000.0
2009-03-06 07:36:00,5.91862,5.92003,5.9172,5.9172,11000000.0
2009-03-06 07:37:00,5.91728,5.91801,5.91694,5.91789,17000000.0
2009-03-06 07:38:00,5.91785,5.9185,5.91669,5.9185,9000000.0
2009-03-06 07:39:00,5.91818,5.92054,5.91818,5.92054,12000000.0
2009-03-06 07:40:00,5.9202,5.92059,5.91859,5.92038,14000000.0
2009-03-06 07:41:00,5.92091,5.92091,5.91883,5.92006,14000000.0
2009-03-06 07:42:00,5.91963,5.9199,5.91913,5.91959,8000000.0
2009-03-06 07:43:00,5.92069,5.92069,5.91844,5.91846,15000000.0
2009-03-06 07:44:00,5.91747,5.91939,5.91744,5.91755,13000000.0
2009-03-06 07:45:00,5.91802,5.91892,5.91716,5.91724,19000000.0
2009-03-06 07:46:00,5.9195,5.9195,5.91816,5.9189,11000000.0
2009-03-06 07:47:00,5.91877,5.91883,5.9186,5.91883,16000000.0
2009-03-06 07:48:00,5.91879,5.91919,5.91825,5.91872,9000000.0
2009-03-06 07:49:00,5.91949,5.91949,5.9177,5.91825,11000000.0
2009-03-06 07:50:00,5.91913,5.91913,5.91746,5.91847,11000000.0
2009-03-06 07:51:00,5.91727,5.91967,5.91727,5.91964,13000000.0
2009-03-06 07:52:00,5.92052,5.92084,5.91836,5.91969,14000000.0
2009-03-06 07:53:00,5.91855,5.92007,5.91855,5.92007,10000000.0
2009-03-06 07:54:00,5.91996,5.92028,5.91674,5.91798,17000000.0
2009-03-06 07:55:00,5.9172,5.91757,5.91538,5.91697,10000000.0
2009-03-06 07:56:00,5.9151,5.91616,5.91377,5.91415,11000000.0
2009-03-06 07:57:00,5.91387,5.91424,5.91223,5.91316,11000000.0
2009-03-06 07:58:00,5.9107,5.9124,5.90983,5.90983,24000000.0
2009-03-06 07:59:00,5.91176,5.91176,5.91008,5.91134,11000000.0
2009-03-06 08:00:00,5.91106,5.91212,5.9084,5.90967,14000000.0
2009-03-06 08:01:00,5.90931,5.90963,5.90723,5.90863,15000000.0
2009-03-06 08:02:00,5.90886,5.90991,5.90713,5.90713,16000000.0
2009-03-06 08:03:00,5.90871,5.90871,5.90545,5.90689,10000000.0
2009-03-06 08:04:00,5.90604,5.90604,5.90299,5.90475,13000000.0
2009-03-06 08:05:00,5.90587,5.9067,5.90415,5.90642,18000000.0
2009-03-06 08:06:00,5.90644,5.90777,5.90571,5.90627,14000000.0
2009-03-06 08:07:00,5.90756,5.90759,5.90607,5.90629,11000000.0
2009-03-06 08:08:00,5.90701,5.90705,5.90528,5.90686,19000000.0
2009-03-06 08:09:00,5.90685,5.90774,5.90634,5.90774,9000000.0
2009-03-06 08:10:00,5.90688,5.90712,5.90487,5.9054,8000000.0
2009-03-06 08:11:00,5.90425,5.90541,5.90314,5.90416,16000000.0
2009-03-06 08:12:00,5.90559,5.90573,5.90403,5.90403,16000000.0
2009-03-06 08:13:00,5.90583,5.90583,5.90377,5.90377,15000000.0
2009-03-06 08:14:00,5.90474,5.90592,5.90426,5.90433,15000000.0
2009-03-06 08:15:00,5.9055,5.90625,5.90363,5.90363,14000000.0
2009-03-06 08:16:00,5.90336,5.9039,5.90177,5.90206,14000000.0
2009-03-06 08:17:00,5.90234,5.90289,5.90064,5.90149,15000000.0
2009-03-06 08:18:00,5.90094,5.90094,5.89927,5.90003,11000000.0
2009-03-06 08:19:00,5.90091,5.90173,5.89956,5.89956,16000000.0
2009-03-06 08:20:00,5.90064,5.90068,5.89887,5.89887,17000000.0
2009-03-06 08:21:00,5.89922,5.90038,5.89774,5.89837,15000000.0
2009-03-06 08:22:00,5.89852,5.90049,5.89849,5.89857,8000000.0
2009-03-06 08:23:00,5.89836,5.89941,5.89813,5.89883,15000000.0
2009-03-06 08:24:00,5.89826,5.90133,5.89826,5.90133,8000000.0
2009-03-06 08:25:00,5.8999,5.90147,5.89897,5.89944,17000000.0
2009-03-06 08:26:00,5.90022,5.90057,5.89844,5.90057,14000000.0
2009-03-06 08:27:00,5.89901,5.90203,5.89901,5.90049,9000000.0
2009-03-06 08:28:00,5.89984,5.9003,5.89866,5.89988,11000000.0
2009-03-06 08:29:00,5.90011,5.90011,5.89866,5.8998,15000000.0
2009-03-06 08:30:00,5.89574,5.89635,5.88916,5.88916,10000000.0
2009-03-06 08:31:00,5.8887,5.89603,5.88588,5.88718,17000000.0
2009-03-06 08:32:00,5.88612,5.88815,5.88466,5.88628,20000000.0
2009-03-06 08:33:00,5.88866,5.88973,5.88755,5.88807,7000000.0
2009-03-06 08:34:00,5.88815,5.88837,5.88592,5.88731,8000000.0
2009-03-06 08:35:00,5.88953,5.8901,5.88795,5.8901,19000000.0
2009-03-06 08:36:00,5.89,5.89161,5.88937,5.8906,14000000.0
2009-03-06 08:37:00,5.89214,5.89214,5.89013,5.89021,12000000.0
2009-03-06 08:38:00,5.89009,5.89015,5.88707,5.88757,13000000.0
2009-03-06 08:39:00,5.88687,5.88703,5.88494,5.88567,14000000.0
2009-03-06 08:40:00,5.88674,5.8884,5.88594,5.8884,12000000.0
2009-03-06 08:41:00,5.88934,5.88934,5.8877,5.8881,11000000.0
2009-03-06 08:42:00,5.88866,5.88941,5.88697,5.8884,18000000.0
2009-03-06 08:43:00,5.88827,5.88865,5.88715,5.88865,8000000.0
2009-03-06 08:44:00,5.8888,5.8888,5.88659,5.88695,12000000.0
2009-03-06 08:45:00,5.88757,5.88838,5.88574,5.88702,20000000.0
2009-03-06 08:46:00,5.88816,5.88919,5.88762,5.88898,10000000.0
2009-03-06 08:47:00,5.88906,5.89056,5.88854,5.88881,13000000.0
2009-03-06 08:48:00,5.8882,5.88943,5.88569,5.88569,16000000.0
2009-03-06 08:49:00,5.88729,5.88777,5.88604,5.88756,9000000.0
2009-03-06 08:50:00,5.88727,5.88727,5.88555,5.88604,17000000.0
2009-03-06 08:51:00,5.88692,5.88692,5.88416,5.88434,8000000.0
2009-03-06 08:52:00,5.88526,5.88575,5.88354,5.88548,20000000.0
2009-03-06 08:53:00,5.88558,5.88597,5.8838,5.88521,16000000.0
2009-03-06 08:54:00,5.88353,5.8849,5.88296,5.88427,15000000.0
2009-03-06 08:55:00,5.88364,5.88364,5.88079,5.88199,12000000.0
2009-03-06 08:56:00,5.88411,5.88507,5.88269,5.88382,14000000.0
2009-03-06 08:57:00,5.88418,5.88696,5.88418,5.8844,14000000.0
2009-03-06 08:58:00,5.88511,5.88511,5.8812,5.88323,15000000.0
2009-03-06 08:59:00,5.88127,5.88127,5.87505,5.87573,15000000.0
2009-03-06 09:00:00,5.87411,5.87411,5.86509,5.8683,14000000.0
2009-03-06 09:01:00,5.86743,5.87239,5.86488,5.86593,14000000.0
2009-03-06 09:02:00,5.86418,5.86418,5.85924,5.8613,17000000.0
2009-03-06 09:03:00,5.86161,5.86384,5.85994,5.86382,16000000.0
2009-03-06 09:04:00,5.86309,5.86365,5.86195,5.86289,10000000.0
2009-03-06 09:05:00,5.8612,5.86369,5.86005,5.86123,14000000.0
2009-03-06 09:06:00,5.86044,5.86044,5.85331,5.8548,14000000.0
2009-03-06 09:07:00,5.85497,5.85676,5.85422,5.85676,9000000.0
2009-03-06 09:08:00,5.85751,5.85956,5.85563,5.85952,17000000.0
2009-03-06 09:09:00,5.86015,5.8615,5.85948,5.8615,9000000.0
2009-03-06 09:10:00,5.86137,5.86266,5.86102,5.86232,12000000.0
2009-03-06 09:11:00,5.86223,5.86308,5.86176,5.86237,15000000.0
2009-03-06 09:12:00,5.86367,5.86416,5.86241,5.86397,14000000.0
2009-03-06 09:13:00,5.86349,5.86365,5.86136,5.86254,12000000.0
2009-03-06 09:14:00,5.86196,5.86451,5.86156,5.86272,13000000.0
2009-03-06 09:15:00,5.86412,5.8658,5.86389,5.8657,13000000.0
2009-03-06 09:16:00,5.86598,5.86606,5.86407,5.86513,10000000.0
2009-03-06 09:17:00,5.86486,5.86803,5.86486,5.86699,14000000.0
2009-03-06 09:18:00,5.86815,5.86835,5.86657,5.86718,16000000.0
2009-03-06 09:19:00,5.86695,5.86695,5.86287,5.86498,14000000.0
2009-03-06 09:20:00,5.86593,5.86606,5.8636,5.86606,11000000.0
2009-03-06 09:21:00,5.86562,5.86648,5.86488,5.86642,11000000.0
2009-03-06 09:22:00,5.86712,5.86874,5.86567,5.86772,18000000.0
2009-03-06 09:23:00,5.86882,5.87065,5.86817,5.86992,18000000.0
2009-03-06 09:24:00,5.86808,5.86944,5.86738,5.86809,18000000.0
2009-03-06 09:25:00,5.86734,5.86734,5.86583,5.86659,13000000.0
2009-03-06 09:26:00,5.86473,5.868,5.86473,5.868,13000000.0
2009-03-06 09:27:00,5.86815,5.86815,5.86614,5.86614,11000000.0
2009-03-06 09:28:00,5.86744,5.87018,5.86659,5.87018,12000000.0
2009-03-06 09:29:00,5.8702,5.87023,5.86757,5.86856,16000000.0
2009-03-06 09:30:00,5.86847,5.86868,5.86506,5.86604,11000000.0
2009-03-06 09:31:00,5.86546,5.86754,5.86102,5.86102,13000000.0
2009-03-06 09:32:00,5.86252,5.86331,5.85944,5.8609,14000000.0
2009-03-06 09:33:00,5.86216,5.86216,5.85821,5.85903,16000000.0
2009-03-06 09:34:00,5.86085,5.86163,5.85891,5.86159,13000000.0
2009-03-06 09:35:00,5.86214,5.86259,5.86088,5.86259,9000000.0
2009-03-06 09:36:00,5.86192,5.86252,5.8607,5.86219,7000000.0
2009-03-06 09:37:00,5.85968,5.86066,5.85656,5.85847,14000000.0
2009-03-06 09:38:00,5.85446,5.85516,5.85026,5.8514,18000000.0
2009-03-06 09:39:00,5.85121,5.8561,5.85078,5.8561,15000000.0
2009-03-06 09:40:00,5.85737,5.85737,5.8543,5.85435,10000000.0
2009-03-06 09:41:00,5.85548,5.8578,5.85323,5.85779,14000000.0
2009-03-06 09:42:00,5.85727,5.858,5.85578,5.85799,18000000.0
2009-03-06 09:43:00,5.85754,5.85945,5.85713,5.85945,9000000.0
2009-03-06 09:44:00,5.86105,5.86286,5.85908,5.86286,10000000.0
2009-03-06 09:45:00,5.86248,5.86353,5.86121,5.8627,10000000.0
2009-03-06 09:46:00,5.86258,5.86258,5.8598,5.86127,14000000.0
2009-03-06 09:47:00,5.86147,5.86225,5.86045,5.8621,11000000.0
2009-03-06 09:48:00,5.8623,5.86274,5.86108,5.8623,10000000.0
2009-03-06 09:49:00,5.86193,5.86466,5.86157,5.86382,13000000.0
2009-03-06 09:50:00,5.86499,5.86605,5.86419,5.86547,12000000.0
2009-03-06 09:51:00,5.86451,5.86557,5.86252,5.8632,18000000.0
2009-03-06 09:52:00,5.86161,5.86357,5.86161,5.86355,12000000.0
2009-03-06 09:53:00,5.86296,5.86544,5.86245,5.86544,18000000.0
2009-03-06 09:54:00,5.86469,5.86531,5.86276,5.86418,13000000.0
2009-03-06 09:55:00,5.8629,5.86657,5.8629,5.86657,14000000.0
2009-03-06 09:56:00,5.86653,5.86862,5.86547,5.86817,16000000.0
2009-03-06 09:57:00,5.86839,5.86881,5.86676,5.86804,17000000.0
2009-03-06 09:58:00,5.86717,5.86725,5.86512,5.86607,18000000.0
2009-03-06 09:59:00,5.86662,5.8667,5.86315,5.86332,7000000.0
2009-03-06 10:00:00,5.86473,5.86701,5.86369,5.86693,13000000.0
2009-03-06 10:01:00,5.86523,5.86707,5.86335,5.86542,15000000.0
2009-03-06 10:02:00,5.86538,5.86573,5.86432,5.86545,10000000.0
2009-03-06 10:03:00,5.86515,5.86544,5.86301,5.86441,15000000.0
2009-03-06 10:04:00,5.86488,5.86488,5.86313,5.86382,13000000.0
2009-03-06 10:05:00,5.86283,5.86392,5.8606,5.86241,16000000.0
2009-03-06 10:06:00,5.8612,5.86162,5.85877,5.85888,16000000.0
2009-03-06 10:07:00,5.85961,5.86259,5.85874,5.86259,24000000.0
2009-03-06 10:08:00,5.86199,5.862,5.85792,5.85796,13000000.0
2009-03-06 10:09:00,5.85827,5.85972,5.8577,5.85877,17000000.0
2009-03-06 10:10:00,5.85838,5.85932,5.85739,5.85836,14000000.0
2009-03-06 10:11:00,5.85946,5.862,5.85875,5.86118,14000000.0
2009-03-06 10:12:00,5.85994,5.86047,5.85828,5.85847,9000000.0
2009-03-06 10:13:00,5.85831,5.85831,5.85579,5.85692,13000000.0
2009-03-06 10:14:00,5.85689,5.8585,5.85648,5.85733,10000000.0
2009-03-06 10:15:00,5.85931,5.8604,5.858,5.859,19000000.0
2009-03-06 10:16:00,5.86053,5.86153,5.85935,5.85988,11000000.0
2009-03-06 10:17:00,5.86088,5.86189,5.86056,5.86189,13000000.0
2009-03-06 10:18:00,5.86089,5.8616,5.85874,5.85874,21000000.0
2009-03-06 10:19:00,5.86058,5.86109,5.85895,5.86005,12000000.0
2009-03-06 10:20:00,5.86222,5.8649,5.86103,5.8649,8000000.0
2009-03-06 10:21:00,5.86553,5.86599,5.8643,5.86596,17000000.0
2009-03-06 10:22:00,5.86489,5.86489,5.86219,5.86269,15000000.0
2009-03-06 10:23:00,5.8623,5.86388,5.86148,5.86388,11000000.0
2009-03-06 10:24:00,5.86431,5.86493,5.86334,5.8641,13000000.0
2009-03-06 10:25:00,5.86238,5.86353,5.86006,5.86145,14000000.0
2009-03-06 10:26:00,5.86036,5.86093,5.85709,5.85876,10000000.0
2009-03-06 10:27:00,5.85779,5.85991,5.85686,5.85991,9000000.0
2009-03-06 10:28:00,5.85955,5.86088,5.8591,5.86051,11000000.0
2009-03-06 10:29:00,5.85978,5.85983,5.85815,5.85889,19000000.0
2009-03-06 10:30:00,5.85993,5.86009,5.85646,5.85896,11000000.0
2009-03-06 10:31:00,5.8591,5.86047,5.85898,5.86047,15000000.0
2009-03-06 10:32:00,5.85948,5.86002,5.85829,5.85889,9000000.0
2009-03-06 10:33:00,5.85737,5.85922,5.85675,5.85816,16000000.0
2009-03-06 10:34:00,5.85631,5.85862,5.85537,5.85563,11000000.0
2009-03-06 10:35:00,5.85487,5.85513,5.85287,5.85331,9000000.0
2009-03-06 10:36:00,5.85391,5.85451,5.85185,5.85402,13000000.0
2009-03-06 10:37:00,5.85371,5.85386,5.85181,5.85196,14000000.0
2009-03-06 10:38:00,5.85288,5.85471,5.85249,5.85471,7000000.0
2009-03-06 10:39:00,5.85572,5.85653,5.85416,5.85446,12000000.0
2009-03-06 10:40:00,5.85714,5.85715,5.85475,5.85541,17000000.0
2009-03-06 10:41:00,5.8558,5.85753,5.85446,5.85732,15000000.0
2009-03-06 10:42:00,5.85532,5.85667,5.85343,5.85511,13000000.0
2009-03-06 10:43:00,5.85441,5.85478,5.85303,5.8538,15000000.0
2009-03-06 10:44:00,5.85387,5.85561,5.85309,5.85561,11000000.0
2009-03-06 10:45:00,5.8568,5.85883,5.85553,5.85883,17000000.0
2009-03-06 10:46:00,5.86003,5.86108,5.85914,5.86108,9000000.0
2009-03-06 10:47:00,5.86118,5.86226,5.85994,5.86226,9000000.0
2009-03-06 10:48:00,5.86267,5.86267,5.85899,5.86024,11000000.0
2009-03-06 10:49:00,5.85984,5.85984,5.8573,5.8573,11000000.0
2009-03-06 10:50:00,5.85761,5.85874,5.85595,5.85688,16000000.0
2009-03-06 10:51:00,5.85764,5.858,5.85408,5.858,21000000.0
2009-03-06 10:52:00,5.85661,5.85725,5.85448,5.85665,8000000.0
2009-03-06 10:53:00,5.85579,5.86007,5.85579,5.86007,12000000.0
2009-03-06 10:54:00,5.86052,5.86175,5.85887,5.86123,16000000.0
2009-03-06 10:55:00,5.86176,5.86305,5.86076,5.863,13000000.0
2009-03-06 10:56:00,5.86361,5.86361,5.86194,5.86214,16000000.0
2009-03-06 10:57:00,5.86215,5.86637,5.86215,5.86637,10000000.0
2009-03-06 10:58:00,5.8663,5.86706,5.86476,5.86617,12000000.0
2009-03-06 10:59:00,5.86392,5.86545,5.86371,5.86545,11000000.0
2009-03-06 11:00:00,5.86361,5.865,5.86302,5.86476,13000000.0
2009-03-06 11:01:00,5.8655,5.86595,5.86414,5.86577,9000000.0
2009-03-06 11:02:00,5.86652,5.8669,5.8656,5.86654,8000000.0
2009-03-06 11:03:00,5.86783,5.86789,5.86636,5.86742,10000000.0
2009-03-06 11:04:00,5.86706,5.86739,5.86487,5.86701,12000000.0
2009-03-06 11:05:00,5.86683,5.86718,5.86508,5.86508,11000000.0
2009-03-06 11:06:00,5.86581,5.86777,5.86537,5.86777,8000000.0
2009-03-06 11:07:00,5.86707,5.86783,5.86608,5.86779,14000000.0
2009-03-06 11:08:00,5.86759,5.86759,5.86558,5.86682,18000000.0
2009-03-06 11:09:00,5.86879,5.8728,5.86791,5.8728,15000000.0
2009-03-06 11:10:00,5.87255,5.87255,5.87009,5.87028,12000000.0
2009-03-06 11:11:00,5.87191,5.87191,5.86768,5.86953,11000000.0
2009-03-06 11:12:00,5.86976,5.87011,5.86878,5.86942,8000000.0
2009-03-06 11:13:00,5.86968,5.86975,5.86809,5.86919,15000000.0
2009-03-06 11:14:00,5.86989,5.87156,5.86902,5.87156,13000000.0
2009-03-06 11:15:00,5.87246,5.87456,5.87102,5.87374,20000000.0
2009-03-06 11:16:00,5.8749,5.87507,5.87128,5.87262,15000000.0
2009-03-06 11:17:00,5.87189,5.87257,5.87085,5.87182,18000000.0
2009-03-06 11:18:00,5.87103,5.8732,5.87103,5.87258,20000000.0
2009-03-06 11:19:00,5.87336,5.87398,5.87158,5.87158,13000000.0
2009-03-06 11:20:00,5.87234,5.87256,5.86963,5.87162,20000000.0
2009-03-06 11:21:00,5.87097,5.87222,5.86821,5.86821,18000000.0
2009-03-06 11:22:00,5.86847,5.86869,5.86701,5.86804,18000000.0
2009-03-06 11:23:00,5.86815,5.86872,5.867,5.86824,13000000.0
2009-03-06 11:24:00,5.86805,5.86814,5.86694,5.86814,9000000.0
2009-03-06 11:25:00,5.86715,5.86782,5.86657,5.86779,8000000.0
2009-03-06 11:26:00,5.86782,5.87177,5.8673,5.87034,8000000.0
2009-03-06 11:27:00,5.87159,5.87159,5.87022,5.87138,7000000.0
2009-03-06 11:28:00,5.86929,5.87056,5.86681,5.86869,14000000.0
2009-03-06 11:29:00,5.86736,5.86749,5.8645,5.86647,16000000.0
2009-03-06 11:30:00,5.86556,5.86592,5.86429,5.86488,7000000.0
2009-03-06 11:31:00,5.86279,5.8666,5.86279,5.86419,15000000.0
2009-03-06 11:32:00,5.86662,5.86779,5.86595,5.86686,10000000.0
2009-03-06 11:33:00,5.86664,5.86668,5.86442,5.86519,8000000.0
2009-03-06 11:34:00,5.86546,5.86671,5.86512,5.86643,11000000.0
2009-03-06 11:35:00,5.8663,5.86881,5.86525,5.86881,15000000.0
2009-03-06 11:36:00,5.8689,5.86975,5.86694,5.86729,14000000.0
2009-03-06 11:37:00,5.86971,5.87091,5.86899,5.86961,11000000.0
2009-03-06 11:38:00,5.87131,5.87214,5.87029,5.87126,12000000.0
2009-03-06 11:39:00,5.87189,5.87205,5.8702,5.87112,13000000.0
2009-03-06 11:40:00,5.87163,5.87163,5.87035,5.87121,8000000.0
2009-03-06 11:41:00,5.86944,5.87094,5.86944,5.87066,13000000.0
2009-03-06 11:42:00,5.86938,5.87066,5.86898,5.86945,18000000.0
2009-03-06 11:43:00,5.86865,5.86933,5.86767,5.86918,13000000.0
2009-03-06 11:44:00,5.86737,5.86848,5.86707,5.86707,14000000.0
2009-03-06 11:45:00,5.86632,5.86946,5.86632,5.86946,12000000.0
2009-03-06 11:46:00,5.86952,5.87004,5.86796,5.86933,14000000.0
2009-03-06 11:47:00,5.86883,5.86959,5.86795,5.86865,15000000.0
2009-03-06 11:48:00,5.86863,5.86863,5.8675,5.86796,9000000.0
2009-03-06 11:49:00,5.86619,5.868,5.86619,5.86706,14000000.0
2009-03-06 11:50:00,5.86727,5.86779,5.86571,5.86672,17000000.0
2009-03-06 11:51:00,5.86684,5.86726,5.86486,5.86682,15000000.0
2009-03-06 11:52:00,5.8674,5.86771,5.86519,5.86735,15000000.0
2009-03-06 11:53:00,5.86742,5.86891,5.86637,5.86891,14000000.0
2009-03-06 11:54:00,5.86896,5.86896,5.86698,5.86822,9000000.0
2009-03-06 11:55:00,5.86715,5.8684,5.86683,5.8684,11000000.0
2009-03-06 11:56:00,5.86802,5.86851,5.86663,5.86831,13000000.0
2009-03-06 11:57:00,5.86794,5.86794,5.86603,5.86756,13000000.0
2009-03-06 11:58:00,5.86837,5.87161,5.86778,5.87148,12000000.0
2009-03-06 11:59:00,5.87186,5.87186,5.86895,5.87066,12000000.0
2009-03-06 12:00:00,5.87079,5.87325,5.86949,5.87325,12000000.0
2009-03-06 12:01:00,5.87314,5.87373,5.87098,5.8733,22000000.0
2009-03-06 12:02:00,5.87433,5.87433,5.87196,5.8732,10000000.0
2009-03-06 12:03:00,5.87407,5.8767,5.87382,5.87632,18000000.0
2009-03-06 12:04:00,5.87533,5.87711,5.87329,5.87495,12000000.0
2009-03-06 12:05:00,5.87211,5.87288,5.87127,5.87265,15000000.0
2009-03-06 12:06:00,5.87248,5.8733,5.87147,5.87251,14000000.0
2009-03-06 12:07:00,5.87277,5.87415,5.87237,5.87262,15000000.0
2009-03-06 12:08:00,5.87317,5.87317,5.87101,5.87271,19000000.0
2009-03-06 12:09:00,5.87263,5.87266,5.87091,5.87199,12000000.0
2009-03-06 12:10:00,5.87203,5.87205,5.87074,5.87101,23000000.0
2009-03-06 12:11:00,5.87192,5.87246,5.87097,5.87104,21000000.0
2009-03-06 12:12:00,5.87273,5.87356,5.87225,5.87238,9000000.0
2009-03-06 12:13:00,5.87448,5.87591,5.87326,5.87585,13000000.0
2009-03-06 12:14:00,5.87602,5.87665,5.87444,5.87665,15000000.0
2009-03-06 12:15:00,5.87613,5.87746,5.87464,5.87695,14000000.0
2009-03-06 12:16:00,5.87789,5.87846,5.87585,5.87627,16000000.0
2009-03-06 12:17:00,5.87762,5.87762,5.87398,5.87489,13000000.0
2009-03-06 12:18:00,5.8742,5.8742,5.87238,5.87325,9000000.0
2009-03-06 12:19:00,5.87473,5.87499,5.87306,5.8739,10000000.0
2009-03-06 12:20:00,5.87608,5.87684,5.87506,5.87684,7000000.0
2009-03-06 12:21:00,5.87554,5.87633,5.87405,5.87633,13000000.0
2009-03-06 12:22:00,5.87656,5.87741,5.8756,5.87699,10000000.0
2009-03-06 12:23:00,5.87707,5.87761,5.87503,5.87503,10000000.0
2009-03-06 12:24:00,5.87425,5.87456,5.87331,5.87406,12000000.0
2009-03-06 12:25:00,5.87382,5.87382,5.87204,5.87284,12000000.0
2009-03-06 12:26:00,5.87316,5.87363,5.87148,5.87357,20000000.0
2009-03-06 12:27:00,5.8732,5.87361,5.87154,5.87361,12000000.0
2009-03-06 12:28:00,5.87267,5.8736,5.87186,5.8736,14000000.0
2009-03-06 12:29:00,5.87384,5.87461,5.87248,5.87461,10000000.0
2009-03-06 12:30:00,5.87556,5.87617,5.8739,5.87617,19000000.0
2009-03-06 12:31:00,5.87612,5.87618,5.87411,5.87474,11000000.0
2009-03-06 12:32:00,5.87413,5.87413,5.87187,5.87269,10000000.0
2009-03-06 12:33:00,5.87231,5.8734,5.87101,5.87336,15000000.0
2009-03-06 12:34:00,5.87377,5.87489,5.87209,5.87489,16000000.0
2009-03-06 12:35:00,5.87373,5.87406,5.87216,5.87216,10000000.0
2009-03-06 12:36:00,5.87317,5.87317,5.87132,5.87184,11000000.0
2009-03-06 12:37:00,5.8711,5.87216,5.86971,5.87111,10000000.0
2009-03-06 12:38:00,5.87104,5.8728,5.87002,5.87207,14000000.0
2009-03-06 12:39:00,5.87186,5.87186,5.86971,5.87087,14000000.0
2009-03-06 12:40:00,5.87026,5.87026,5.86799,5.86799,11000000.0
2009-03-06 12:41:00,5.86968,5.87024,5.86809,5.87024,12000000.0
2009-03-06 12:42:00,5.87059,5.87059,5.86836,5.86984,14000000.0
2009-03-06 12:43:00,5.86993,5.87026,5.86866,5.86943,15000000.0
2009-03-06 12:44:00,5.86905,5.87116,5.86845,5.86924,16000000.0
2009-03-06 12:45:00,5.86982,5.87063,5.86891,5.86958,10000000.0
2009-03-06 12:46:00,5.86825,5.86989,5.86768,5.86888,12000000.0
2009-03-06 12:47:00,5.86841,5.8686,5.86638,5.86638,13000000.0
2009-03-06 12:48:00,5.86801,5.86845,5.86654,5.86845,12000000.0
2009-03-06 12:49:00,5.8695,5.8708,5.86852,5.87063,14000000.0
2009-03-06 12:50:00,5.87037,5.87152,5.87021,5.87134,9000000.0
2009-03-06 12:51:00,5.8697,5.87067,5.86954,5.86963,10000000.0
2009-03-06 12:52:00,5.87124,5.87124,5.86925,5.87002,22000000.0
2009-03-06 12:53:00,5.87128,5.87162,5.86884,5.87071,14000000.0
2009-03-06 12:54:00,5.87084,5.87129,5.86945,5.87129,13000000.0
2009-03-06 12:55:00,5.8698,5.87171,5.86954,5.87062,21000000.0
2009-03-06 12:56:00,5.87064,5.87064,5.86765,5.86801,18000000.0
2009-03-06 12:57:00,5.86849,5.86921,5.86803,5.86916,7000000.0
2009-03-06 12:58:00,5.86967,5.87001,5.86863,5.87001,12000000.0
2009-03-06 12:59:00,5.86995,5.87125,5.86954,5.87005,18000000.0
2009-03-06 13:00:00,5.87038,5.87072,5.86939,5.87068,14000000.0
2009-03-06 13:01:00,5.86899,5.87112,5.86899,5.87074,11000000.0
2009-03-06 13:02:00,5.86865,5.87026,5.86865,5.86924,15000000.0
2009-03-06 13:03:00,5.86974,5.87074,5.86939,5.87074,15000000.0
2009-03-06 13:04:00,5.87069,5.87138,5.86947,5.87106,16000000.0
2009-03-06 13:05:00,5.87199,5.87242,5.8702,5.87151,9000000.0
2009-03-06 13:06:00,5.87159,5.872,5.87027,5.87138,13000000.0
2009-03-06 13:07:00,5.87238,5.87252,5.87091,5.87209,13000000.0
2009-03-06 13:08:00,5.87229,5.87296,5.87218,5.87296,10000000.0
2009-03-06 13:09:00,5.87328,5.87424,5.87194,5.87424,15000000.0
2009-03-06 13:10:00,5.87359,5.87465,5.87313,5.87342,12000000.0
2009-03-06 13:11:00,5.87469,5.87469,5.87279,5.87442,12000000.0
2009-03-06 13:12:00,5.87394,5.87406,5.87262,5.87286,12000000.0
2009-03-06 13:13:00,5.87268,5.87406,5.87254,5.87406,11000000.0
2009-03-06 13:14:00,5.87452,5.87537,5.87378,5.87537,9000000.0
2009-03-06 13:15:00,5.87605,5.87605,5.87397,5.87596,15000000.0
2009-03-06 13:16:00,5.8758,5.87601,5.87416,5.87601,15000000.0
2009-03-06 13:17:00,5.87581,5.87626,5.87501,5.87561,17000000.0
2009-03-06 13:18:00,5.87587,5.87623,5.87507,5.87529,15000000.0
2009-03-06 13:19:00,5.87631,5.87669,5.87529,5.87588,15000000.0
2009-03-06 13:20:00,5.87549,5.87549,5.87388,5.87454,19000000.0
2009-03-06 13:21:00,5.87506,5.87589,5.87422,5.87589,10000000.0
2009-03-06 13:22:00,5.87586,5.87645,5.87477,5.87645,8000000.0
2009-03-06 13:23:00,5.87629,5.87673,5.87476,5.87673,15000000.0
2009-03-06 13:24:00,5.87609,5.87623,5.87406,5.87408,11000000.0
2009-03-06 13:25:00,5.87516,5.87645,5.87492,5.87645,9000000.0
2009-03-06 13:26:00,5.87736,5.87741,5.87535,5.87641,8000000.0
2009-03-06 13:27:00,5.87515,5.87566,5.87381,5.87525,15000000.0
2009-03-06 13:28:00,5.87433,5.87487,5.87268,5.87487,17000000.0
2009-03-06 13:29:00,5.87337,5.87395,5.87129,5.87215,11000000.0
2009-03-06 13:30:00,5.87188,5.87193,5.87034,5.87155,21000000.0
2009-03-06 13:31:00,5.87206,5.87206,5.87041,5.87193,11000000.0
2009-03-06 13:32:00,5.87227,5.87237,5.87056,5.87172,10000000.0
2009-03-06 13:33:00,5.87142,5.87387,5.87119,5.8738,8000000.0
2009-03-06 13:34:00,5.87356,5.87467,5.87153,5.87153,15000000.0
2009-03-06 13:35:00,5.87227,5.87265,5.86935,5.87181,13000000.0
2009-03-06 13:36:00,5.87186,5.87186,5.87059,5.87144,11000000.0
2009-03-06 13:37:00,5.87128,5.87142,5.86846,5.86846,8000000.0
2009-03-06 13:38:00,5.8689,5.86994,5.86839,5.86906,13000000.0
2009-03-06 13:39:00,5.86852,5.86852,5.86658,5.86783,7000000.0
2009-03-06 13:40:00,5.86695,5.86834,5.86583,5.86667,12000000.0
2009-03-06 13:41:00,5.86789,5.86845,5.86671,5.86845,15000000.0
2009-03-06 13:42:00,5.86797,5.8682,5.86672,5.86759,22000000.0
2009-03-06 13:43:00,5.86755,5.8681,5.86603,5.8681,13000000.0
2009-03-06 13:44:00,5.86795,5.86918,5.86678,5.86846,14000000.0
2009-03-06 13:45:00,5.86976,5.87028,5.86872,5.87028,7000000.0
2009-03-06 13:46:00,5.86933,5.87008,5.86861,5.86892,11000000.0
2009-03-06 13:47:00,5.86964,5.86985,5.86867,5.86985,11000000.0
2009-03-06 13:48:00,5.86771,5.86862,5.86669,5.86771,14000000.0
2009-03-06 13:49:00,5.86727,5.86727,5.86514,5.86556,13000000.0
2009-03-06 13:50:00,5.86539,5.86539,5.86278,5.86396,12000000.0
2009-03-06 13:51:00,5.86215,5.86452,5.86215,5.86435,11000000.0
2009-03-06 13:52:00,5.86447,5.86496,5.8628,5.86496,9000000.0
2009-03-06 13:53:00,5.86589,5.8678,5.8646,5.8678,11000000.0
2009-03-06 13:54:00,5.86733,5.86842,5.86617,5.86761,17000000.0
2009-03-06 13:55:00,5.86854,5.86981,5.86677,5.86768,22000000.0
2009-03-06 13:56:00,5.86724,5.86944,5.86709,5.86866,13000000.0
2009-03-06 13:57:00,5.8693,5.86953,5.86798,5.86886,19000000.0
2009-03-06 13:58:00,5.86922,5.86929,5.86726,5.86828,11000000.0
2009-03-06 13:59:00,5.86735,5.8691,5.86718,5.8691,7000000.0
2009-03-06 14:00:00,5.87015,5.87015,5.86804,5.86855,9000000.0
2009-03-06 14:01:00,5.86807,5.86851,5.86712,5.86804,7000000.0
2009-03-06 14:02:00,5.86823,5.86873,5.8673,5.86873,13000000.0
2009-03-06 14:03:00,5.86878,5.86969,5.86757,5.86902,17000000.0
2009-03-06 14:04:00,5.86985,5.87015,5.86857,5.86857,13000000.0
2009-03-06 14:05:00,5.86849,5.86912,5.8677,5.86886,8000000.0
2009-03-06 14:06:00,5.86821,5.86867,5.86682,5.86682,10000000.0
2009-03-06 14:07:00,5.86654,5.86855,5.86654,5.86835,10000000.0
2009-03-06 14:08:00,5.86945,5.86957,5.86788,5.86788,14000000.0
2009-03-06 14:09:00,5.8692,5.87065,5.86866,5.87023,16000000.0
2009-03-06 14:10:00,5.87113,5.87262,5.87005,5.87262,12000000.0
2009-03-06 14:11:00,5.87202,5.87325,5.87136,5.87192,14000000.0
2009-03-06 14:12:00,5.87241,5.8728,5.87145,5.87178,13000000.0
2009-03-06 14:13:00,5.8718,5.87341,5.87164,5.87164,11000000.0
2009-03-06 14:14:00,5.87391,5.87391,5.87189,5.87317,14000000.0
2009-03-06 14:15:00,5.87285,5.87363,5.87221,5.87363,11000000.0
2009-03-06 14:16:00,5.87199,5.87364,5.87199,5.87334,11000000.0
2009-03-06 14:17:00,5.87253,5.87335,5.87187,5.87293,14000000.0
2009-03-06 14:18:00,5.87367,5.87377,5.87165,5.87313,11000000.0
2009-03-06 14:19:00,5.87315,5.87319,5.87232,5.87249,8000000.0
2009-03-06 14:20:00,5.87347,5.87357,5.87191,5.87331,10000000.0
2009-03-06 14:21:00,5.87371,5.87395,5.87204,5.87299,14000000.0
2009-03-06 14:22:00,5.87313,5.87416,5.87244,5.87361,17000000.0
2009-03-06 14:23:00,5.87213,5.87379,5.87189,5.87293,8000000.0
2009-03-06 14:24:00,5.87311,5.87454,5.87261,5.87427,16000000.0
2009-03-06 14:25:00,5.87533,5.87563,5.87376,5.87519,11000000.0
2009-03-06 14:26:00,5.87601,5.87601,5.87366,5.8744,14000000.0
2009-03-06 14:27:00,5.87486,5.87563,5.87395,5.87563,8000000.0
2009-03-06 14:28:00,5.8751,5.8759,5.87435,5.87491,11000000.0
2009-03-06 14:29:00,5.87612,5.87631,5.87508,5.87569,11000000.0
2009-03-06 14:30:00,5.8747,5.87598,5.87444,5.8758,14000000.0
2009-03-06 14:31:00,5.87595,5.87675,5.87458,5.87523,15000000.0
2009-03-06 14:32:00,5.87556,5.87595,5.87486,5.87505,9000000.0
2009-03-06 14:33:00,5.87569,5.87569,5.87402,5.8751,12000000.0
2009-03-06 14:34:00,5.87595,5.87595,5.8733,5.87346,12000000.0
2009-03-06 14:35:00,5.87408,5.87469,5.87277,5.87328,18000000.0
2009-03-06 14:36:00,5.8749,5.87616,5.87445,5.87549,12000000.0
2009-03-06 14:37:00,5.87658,5.87658,5.87499,5.87511,12000000.0
2009-03-06 14:38:00,5.87623,5.87667,5.87495,5.87667,24000000.0
2009-03-06 14:39:00,5.87632,5.87637,5.875,5.875,12000000.0
2009-03-06 14:40:00,5.87464,5.87661,5.87464,5.876,15000000.0
2009-03-06 14:41:00,5.87462,5.87588,5.87445,5.87496,17000000.0
2009-03-06 14:42:00,5.87476,5.87647,5.87455,5.87647,15000000.0
2009-03-06 14:43:00,5.87639,5.87676,5.87534,5.87676,9000000.0
2009-03-06 14:44:00,5.87605,5.87649,5.87505,5.87586,7000000.0
2009-03-06 14:45:00,5.87562,5.87663,5.87486,5.87505,17000000.0
2009-03-06 14:46:00,5.87534,5.87668,5.87494,5.87558,14000000.0
2009-03-06 14:47:00,5.8761,5.8761,5.87306,5.87341,16000000.0
2009-03-06 14:48:00,5.87395,5.87488,5.87138,5.8744,12000000.0
2009-03-06 14:49:00,5.87388,5.8747,5.87293,5.87421,20000000.0
2009-03-06 14:50:00,5.87334,5.88225,5.87334,5.88051,12000000.0
2009-03-06 14:51:00,5.88313,5.88612,5.88189,5.88556,12000000.0
2009-03-06 14:52:00,5.88617,5.88657,5.88387,5.88514,22000000.0
2009-03-06 14:53:00,5.88535,5.88621,5.88339,5.88388,17000000.0
2009-03-06 14:54:00,5.88485,5.88589,5.88414,5.88495,14000000.0
2009-03-06 14:55:00,5.88582,5.88622,5.88427,5.88586,20000000.0
2009-03-06 14:56:00,5.88429,5.88517,5.88045,5.88177,22000000.0
2009-03-06 14:57:00,5.88161,5.88191,5.88019,5.88048,10000000.0
2009-03-06 14:58:00,5.88136,5.88308,5.88033,5.88179,17000000.0
2009-03-06 14:59:00,5.88061,5.88122,5.87796,5.87833,12000000.0
2009-03-06 15:00:00,5.8772,5.8801,5.87324,5.87541,14000000.0
2009-03-06 15:01:00,5.87526,5.87949,5.87516,5.87633,16000000.0
2009-03-06 15:02:00,5.87409,5.87562,5.87363,5.87363,13000000.0
2009-03-06 15:03:00,5.87401,5.87513,5.87371,5.87491,7000000.0
2009-03-06 15:04:00,5.87365,5.87507,5.87255,5.87365,12000000.0
2009-03-06 15:05:00,5.87467,5.8752,5.87313,5.8745,20000000.0
2009-03-06 15:06:00,5.87561,5.8774,5.87548,5.8774,9000000.0
2009-03-06 15:07:00,5.8765,5.88099,5.8765,5.88028,9000000.0
2009-03-06 15:08:00,5.87866,5.87958,5.87651,5.87878,14000000.0
2009-03-06 15:09:00,5.87854,5.87907,5.87719,5.87774,14000000.0
2009-03-06 15:10:00,5.87823,5.87887,5.87566,5.87663,15000000.0
2009-03-06 15:11:00,5.87623,5.87727,5.87531,5.8761,10000000.0
2009-03-06 15:12:00,5.876,5.87633,5.87478,5.8761,10000000.0
2009-03-06 15:13:00,5.87558,5.87728,5.87519,5.8771,20000000.0
2009-03-06 15:14:00,5.87829,5.87884,5.87674,5.87877,10000000.0
2009-03-06 15:15:00,5.87947,5.87992,5.87751,5.87913,13000000.0
2009-03-06 15:16:00,5.8791,5.8791,5.87596,5.87791,11000000.0
2009-03-06 15:17:00,5.87789,5.87789,5.87507,5.87673,17000000.0
2009-03-06 15:18:00,5.8775,5.87834,5.87597,5.87834,11000000.0
2009-03-06 15:19:00,5.8785,5.88059,5.87702,5.87927,18000000.0
2009-03-06 15:20:00,5.87813,5.87813,5.87513,5.87678,14000000.0
2009-03-06 15:21:00,5.87729,5.87815,5.87575,5.87815,15000000.0
2009-03-06 15:22:00,5.87846,5.87871,5.87705,5.87752,8000000.0
2009-03-06 15:23:00,5.87801,5.87859,5.87607,5.87724,15000000.0
2009-03-06 15:24:00,5.87746,5.87746,5.87346,5.87346,12000000.0
2009-03-06 15:25:00,5.87205,5.87391,5.87205,5.87391,12000000.0
2009-03-06 15:26:00,5.87388,5.87518,5.87205,5.87296,15000000.0
2009-03-06 15:27:00,5.87267,5.87301,5.87048,5.87259,12000000.0
2009-03-06 15:28:00,5.87341,5.87431,5.8719,5.87346,12000000.0
2009-03-06 15:29:00,5.87184,5.87186,5.86678,5.86678,10000000.0
2009-03-06 15:30:00,5.8657,5.87339,5.8657,5.86944,12000000.0
2009-03-06 15:31:00,5.8682,5.87052,5.8523,5.86848,19000000.0
2009-03-06 15:32:00,5.86369,5.86614,5.85667,5.85809,7000000.0
2009-03-06 15:33:00,5.86067,5.86301,5.85164,5.85173,7000000.0
2009-03-06 15:34:00,5.85591,5.85591,5.84595,5.85103,12000000.0
2009-03-06 15:35:00,5.84663,5.85736,5.84582,5.85307,17000000.0
2009-03-06 15:36:00,5.85315,5.85678,5.85181,5.85678,11000000.0
2009-03-06 15:37:00,5.85784,5.85973,5.84921,5.85508,14000000.0
2009-03-06 15:38:00,5.84625,5.8555,5.84542,5.84937,20000000.0
2009-03-06 15:39:00,5.85197,5.85822,5.8507,5.85503,8000000.0
2009-03-06 15:40:00,5.85581,5.8627,5.85435,5.8627,11000000.0
2009-03-06 15:41:00,5.85461,5.86136,5.85433,5.86136,10000000.0
2009-03-06 15:42:00,5.86251,5.86389,5.85671,5.85671,13000000.0
2009-03-06 15:43:00,5.86019,5.86098,5.85621,5.85906,14000000.0
2009-03-06 15:44:00,5.86095,5.86262,5.85276,5.85333,8000000.0
2009-03-06 15:45:00,5.85283,5.86056,5.85251,5.85379,10000000.0
2009-03-06 15:46:00,5.85206,5.85271,5.84703,5.85055,12000000.0
2009-03-06 15:47:00,5.84968,5.84968,5.8466,5.8487,18000000.0
2009-03-06 15:48:00,5.84849,5.85118,5.84823,5.85117,9000000.0
2009-03-06 15:49:00,5.85128,5.85279,5.85032,5.85279,14000000.0
2009-03-06 15:50:00,5.85457,5.85657,5.85236,5.8542,18000000.0
2009-03-06 15:51:00,5.85673,5.85702,5.85377,5.85421,8000000.0
2009-03-06 15:52:00,5.8571,5.85987,5.85501,5.85987,11000000.0
2009-03-06 15:53:00,5.85777,5.85862,5.85293,5.85568,15000000.0
2009-03-06 15:54:00,5.85302,5.8535,5.85039,5.85148,9000000.0
2009-03-06 15:55:00,5.85103,5.85118,5.84802,5.84944,9000000.0
2009-03-06 15:56:00,5.85086,5.85336,5.84912,5.85055,11000000.0
2009-03-06 15:57:00,5.85026,5.85222,5.84757,5.85222,15000000.0
2009-03-06 15:58:00,5.85212,5.85267,5.84908,5.84908,13000000.0
2009-03-06 15:59:00,5.84967,5.8499,5.84643,5.84896,15000000.0
2009-03-06 16:00:00,5.84812,5.84853,5.84602,5.84792,11000000.0
2009-03-06 16:01:00,5.84793,5.84895,5.84391,5.84555,14000000.0
2009-03-06 16:02:00,5.84499,5.84665,5.84429,5.84512,11000000.0
2009-03-06 16:03:00,5.84542,5.84542,5.84159,5.84321,8000000.0
2009-03-06 16:04:00,5.84453,5.84581,5.84053,5.84481,8000000.0
2009-03-06 16:05:00,5.84549,5.84725,5.84433,5.84725,8000000.0
2009-03-06 16:06:00,5.8465,5.84754,5.84454,5.84754,16000000.0
2009-03-06 16:07:00,5.84755,5.84778,5.84504,5.84667,18000000.0
2009-03-06 16:08:00,5.84617,5.84664,5.84348,5.84526,14000000.0
2009-03-06 16:09:00,5.8447,5.84922,5.84446,5.84922,12000000.0
2009-03-06 16:10:00,5.84955,5.8499,5.84685,5.84882,10000000.0
2009-03-06 16:11:00,5.85012,5.85207,5.84827,5.85104,13000000.0
2009-03-06 16:12:00,5.85238,5.85405,5.8509,5.85346,16000000.0
2009-03-06 16:13:00,5.8548,5.85505,5.85239,5.85239,7000000.0
2009-03-06 16:14:00,5.85373,5.85373,5.85156,5.85369,16000000.0
2009-03-06 16:15:00,5.85441,5.85505,5.85254,5.85311,15000000.0
2009-03-06 16:16:00,5.85232,5.85504,5.85178,5.85282,17000000.0
2009-03-06 16:17:00,5.8525,5.85387,5.85142,5.85244,10000000.0
2009-03-06 16:18:00,5.85151,5.85167,5.84973,5.85061,10000000.0
2009-03-06 16:19:00,5.84999,5.84999,5.84634,5.84756,12000000.0
2009-03-06 16:20:00,5.84708,5.84886,5.84662,5.84886,11000000.0
2009-03-06 16:21:00,5.84926,5.84926,5.84485,5.84572,8000000.0
2009-03-06 16:22:00,5.84574,5.84594,5.84426,5.84567,16000000.0
2009-03-06 16:23:00,5.8457,5.8457,5.84287,5.84463,11000000.0
2009-03-06 16:24:00,5.84253,5.84326,5.83967,5.8413,14000000.0
2009-03-06 16:25:00,5.84132,5.84367,5.84082,5.84336,13000000.0
2009-03-06 16:26:00,5.84257,5.84434,5.84201,5.84385,16000000.0
2009-03-06 16:27:00,5.84466,5.84606,5.84315,5.84552,20000000.0
2009-03-06 16:28:00,5.84705,5.8486,5.8458,5.84756,12000000.0
2009-03-06 16:29:00,5.84729,5.84729,5.84406,5.8453,13000000.0
2009-03-06 16:30:00,5.84472,5.84578,5.84406,5.84578,17000000.0
2009-03-06 16:31:00,5.84631,5.84639,5.84426,5.84537,13000000.0
2009-03-06 16:32:00,5.84535,5.8465,5.84445,5.84562,10000000.0
2009-03-06 16:33:00,5.84697,5.84908,5.84576,5.84908,15000000.0
2009-03-06 16:34:00,5.85064,5.8513,5.84815,5.85003,9000000.0
2009-03-06 16:35:00,5.85121,5.85191,5.84961,5.85156,18000000.0
2009-03-06 16:36:00,5.85206,5.85206,5.84922,5.85046,8000000.0
2009-03-06 16:37:00,5.85031,5.8504,5.84787,5.84885,22000000.0
2009-03-06 16:38:00,5.84841,5.84848,5.84595,5.84681,14000000.0
2009-03-06 16:39:00,5.84692,5.8486,5.84604,5.84828,14000000.0
2009-03-06 16:40:00,5.8477,5.8483,5.84569,5.84738,17000000.0
2009-03-06 16:41:00,5.84763,5.84791,5.84505,5.84581,9000000.0
2009-03-06 16:42:00,5.84453,5.84453,5.84009,5.84019,13000000.0
2009-03-06 16:43:00,5.84024,5.84206,5.83879,5.84102,13000000.0
2009-03-06 16:44:00,5.8403,5.84167,5.8371,5.84003,11000000.0
2009-03-06 16:45:00,5.84076,5.84412,5.83946,5.84412,18000000.0
2009-03-06 16:46:00,5.84562,5.84691,5.84436,5.84686,11000000.0
2009-03-06 16:47:00,5.84697,5.84725,5.84429,5.84579,15000000.0
2009-03-06 16:48:00,5.84906,5.85255,5.84878,5.85147,7000000.0
2009-03-06 16:49:00,5.85423,5.85423,5.84931,5.85047,16000000.0
2009-03-06 16:50:00,5.84983,5.85147,5.84917,5.85039,9000000.0
2009-03-06 16:51:00,5.85026,5.85026,5.84764,5.84988,22000000.0
2009-03-06 16:52:00,5.85019,5.85031,5.84762,5.84801,11000000.0
2009-03-06 16:53:00,5.8499,5.85511,5.8491,5.85441,12000000.0
2009-03-06 16:54:00,5.85606,5.85747,5.85396,5.85479,17000000.0
2009-03-06 16:55:00,5.85663,5.85848,5.85486,5.85619,15000000.0
2009-03-06 16:56:00,5.85566,5.85872,5.85492,5.85779,11000000.0
2009-03-06 16:57:00,5.85804,5.85843,5.8559,5.85685,8000000.0
2009-03-06 16:58:00,5.85626,5.85863,5.85544,5.85647,12000000.0
2009-03-06 16:59:00,5.85747,5.85919,5.8561,5.85871,15000000.0
2009-03-06 17:00:00,5.85854,5.85854,5.85568,5.8583,10000000.0
2009-03-06 17:01:00,5.85786,5.8626,5.85695,5.8626,10000000.0
2009-03-06 17:02:00,5.86535,5.86643,5.86362,5.86444,8000000.0
2009-03-06 17:03:00,5.86451,5.86514,5.86177,5.86177,11000000.0
2009-03-06 17:04:00,5.8634,5.86418,5.86244,5.86418,10000000.0
2009-03-06 17:05:00,5.86537,5.86853,5.86382,5.86739,18000000.0
2009-03-06 17:06:00,5.86697,5.86776,5.86561,5.86673,9000000.0
2009-03-06 17:07:00,5.86675,5.86858,5.86487,5.86596,20000000.0
2009-03-06 17:08:00,5.86517,5.86705,5.86411,5.86705,11000000.0
2009-03-06 17:09:00,5.86673,5.86673,5.86355,5.86581,14000000.0
2009-03-06 17:10:00,5.86573,5.86573,5.86361,5.86516,10000000.0
2009-03-06 17:11:00,5.86241,5.86358,5.86059,5.86197,12000000.0
2009-03-06 17:12:00,5.86259,5.86321,5.86109,5.86202,7000000.0
2009-03-06 17:13:00,5.86328,5.8655,5.8619,5.86441,13000000.0
2009-03-06 17:14:00,5.8632,5.86531,5.86307,5.86409,13000000.0
2009-03-06 17:15:00,5.86377,5.86621,5.8628,5.86621,12000000.0
2009-03-06 17:16:00,5.86784,5.87089,5.86657,5.87089,13000000.0
2009-03-06 17:17:00,5.87104,5.87265,5.86979,5.87262,12000000.0
2009-03-06 17:18:00,5.87193,5.87222,5.8685,5.8698,15000000.0
2009-03-06 17:19:00,5.86907,5.87011,5.86827,5.86907,10000000.0
2009-03-06 17:20:00,5.8689,5.86896,5.86628,5.8681,13000000.0
2009-03-06 17:21:00,5.86796,5.86914,5.86673,5.86908,17000000.0
2009-03-06 17:22:00,5.86836,5.86885,5.8658,5.86762,15000000.0
2009-03-06 17:23:00,5.8652,5.86719,5.86436,5.86719,10000000.0
2009-03-06 17:24:00,5.86727,5.86825,5.86516,5.86825,17000000.0
2009-03-06 17:25:00,5.86867,5.86895,5.86666,5.86804,11000000.0
2009-03-06 17:26:00,5.86777,5.86785,5.86389,5.86502,12000000.0
2009-03-06 17:27:00,5.86458,5.86476,5.86263,5.86458,9000000.0
2009-03-06 17:28:00,5.86482,5.86513,5.86226,5.86463,16000000.0
2009-03-06 17:29:00,5.86233,5.8645,5.86233,5.86447,9000000.0
2009-03-06 17:30:00,5.86453,5.86541,5.86393,5.86448,11000000.0
2009-03-06 17:31:00,5.8645,5.86471,5.86017,5.86079,13000000.0
2009-03-06 17:32:00,5.86154,5.86301,5.86,5.86243,13000000.0
2009-03-06 17:33:00,5.8629,5.86324,5.8604,5.86324,11000000.0
2009-03-06 17:34:00,5.86338,5.86561,5.86252,5.86547,12000000.0
2009-03-06 17:35:00,5.86465,5.86746,5.86465,5.86615,13000000.0
2009-03-06 17:36:00,5.86841,5.86965,5.86698,5.8679,14000000.0
2009-03-06 17:37:00,5.86826,5.86826,5.86447,5.86447,10000000.0
2009-03-06 17:38:00,5.86615,5.86615,5.86441,5.86609,7000000.0
2009-03-06 17:39:00,5.86598,5.86632,5.86428,5.86586,16000000.0
2009-03-06 17:40:00,5.86696,5.86838,5.86549,5.86694,17000000.0
2009-03-06 17:41:00,5.865,5.86729,5.86438,5.86535,16000000.0
2009-03-06 17:42:00,5.86519,5.86577,5.86326,5.86577,16000000.0
2009-03-06 17:43:00,5.86649,5.86784,5.86474,5.86689,17000000.0
2009-03-06 17:44:00,5.86698,5.86698,5.86328,5.86328,8000000.0
2009-03-06 17:45:00,5.86437,5.86606,5.86296,5.86606,11000000.0
2009-03-06 17:46:00,5.86476,5.86944,5.86473,5.86902,9000000.0
2009-03-06 17:47:00,5.87053,5.87326,5.87053,5.87326,19000000.0
2009-03-06 17:48:00,5.87287,5.87297,5.86956,5.87297,16000000.0
2009-03-06 17:49:00,5.87184,5.87467,5.87184,5.87324,15000000.0
2009-03-06 17:50:00,5.87552,5.87626,5.87357,5.87606,11000000.0
2009-03-06 17:51:00,5.87595,5.8794,5.87521,5.87879,9000000.0
2009-03-06 17:52:00,5.87841,5.88005,5.87776,5.87959,11000000.0
2009-03-06 17:53:00,5.88031,5.88062,5.87788,5.8789,9000000.0
2009-03-06 17:54:00,5.88196,5.8837,5.88036,5.8837,10000000.0
2009-03-06 17:55:00,5.88404,5.88419,5.88235,5.88419,10000000.0
2009-03-06 17:56:00,5.88201,5.8832,5.88034,5.88251,16000000.0
2009-03-06 17:57:00,5.88274,5.88298,5.88079,5.88178,14000000.0
2009-03-06 17:58:00,5.8826,5.8826,5.87801,5.88049,24000000.0
2009-03-06 17:59:00,5.88059,5.88109,5.8782,5.87905,11000000.0
2009-03-06 18:00:00,5.88004,5.88219,5.87861,5.88219,10000000.0
2009-03-06 18:01:00,5.88209,5.88225,5.88046,5.88214,14000000.0
2009-03-06 18:02:00,5.88024,5.88474,5.88024,5.88474,12000000.0
2009-03-06 18:03:00,5.88715,5.89032,5.88496,5.88899,17000000.0
2009-03-06 18:04:00,5.88941,5.8895,5.88665,5.88776,15000000.0
2009-03-06 18:05:00,5.88767,5.88792,5.88586,5.88792,15000000.0
2009-03-06 18:06:00,5.88698,5.8875,5.88493,5.88619,15000000.0
2009-03-06 18:07:00,5.88613,5.88783,5.88489,5.88783,16000000.0
2009-03-06 18:08:00,5.88767,5.88906,5.88498,5.88906,16000000.0
2009-03-06 18:09:00,5.8896,5.89015,5.8874,5.88951,12000000.0
2009-03-06 18:10:00,5.88702,5.88994,5.88582,5.88778,17000000.0
2009-03-06 18:11:00,5.88513,5.88674,5.88443,5.88552,16000000.0
2009-03-06 18:12:00,5.88561,5.88662,5.8848,5.88598,13000000.0
2009-03-06 18:13:00,5.88522,5.88714,5.88493,5.88684,17000000.0
2009-03-06 18:14:00,5.88728,5.88728,5.88467,5.88708,13000000.0
2009-03-06 18:15:00,5.88708,5.88791,5.88621,5.88728,13000000.0
2009-03-06 18:16:00,5.88842,5.89368,5.88773,5.89368,15000000.0
2009-03-06 18:17:00,5.89425,5.89425,5.89005,5.8911,16000000.0
2009-03-06 18:18:00,5.89023,5.89052,5.88798,5.8902,18000000.0
2009-03-06 18:19:00,5.89054,5.89129,5.88853,5.88987,12000000.0
2009-03-06 18:20:00,5.88906,5.88978,5.88644,5.88672,16000000.0
2009-03-06 18:21:00,5.88657,5.88999,5.88638,5.88913,19000000.0
2009-03-06 18:22:00,5.88908,5.89104,5.88823,5.89104,20000000.0
2009-03-06 18:23:00,5.89102,5.89102,5.88782,5.8888,16000000.0
2009-03-06 18:24:00,5.88804,5.88895,5.88706,5.88865,14000000.0
2009-03-06 18:25:00,5.88811,5.889,5.88583,5.889,18000000.0
2009-03-06 18:26:00,5.88956,5.88956,5.88615,5.88615,9000000.0
2009-03-06 18:27:00,5.8872,5.8872,5.8847,5.88637,16000000.0
2009-03-06 18:28:00,5.88549,5.886,5.8842,5.88473,11000000.0
2009-03-06 18:29:00,5.88474,5.88491,5.88049,5.88049,15000000.0
2009-03-06 18:30:00,5.88139,5.88139,5.8795,5.88051,14000000.0
2009-03-06 18:31:00,5.88041,5.88073,5.87808,5.87969,19000000.0
2009-03-06 18:32:00,5.88016,5.88117,5.87861,5.88023,13000000.0
2009-03-06 18:33:00,5.88025,5.88025,5.87787,5.87968,13000000.0
2009-03-06 18:34:00,5.88015,5.8803,5.87809,5.87915,9000000.0
2009-03-06 18:35:00,5.87819,5.87819,5.87307,5.87307,14000000.0
2009-03-06 18:36:00,5.8725,5.87329,5.8704,5.87116,12000000.0
2009-03-06 18:37:00,5.87055,5.87223,5.86891,5.87174,13000000.0
2009-03-06 18:38:00,5.87296,5.87514,5.87139,5.87514,17000000.0
2009-03-06 18:39:00,5.8758,5.87692,5.87455,5.87568,18000000.0
2009-03-06 18:40:00,5.87659,5.87715,5.87444,5.87545,14000000.0
2009-03-06 18:41:00,5.87589,5.87853,5.87493,5.87684,18000000.0
2009-03-06 18:42:00,5.87817,5.87817,5.87551,5.87659,14000000.0
2009-03-06 18:43:00,5.87685,5.87776,5.87537,5.87649,14000000.0
2009-03-06 18:44:00,5.87694,5.87754,5.87517,5.8762,12000000.0
2009-03-06 18:45:00,5.8763,5.87914,5.87567,5.87795,17000000.0
2009-03-06 18:46:00,5.87944,5.87981,5.87727,5.87914,15000000.0
2009-03-06 18:47:00,5.87886,5.87995,5.87762,5.87868,16000000.0
2009-03-06 18:48:00,5.87866,5.88179,5.87866,5.88179,11000000.0
2009-03-06 18:49:00,5.88095,5.88095,5.87874,5.87928,8000000.0
2009-03-06 18:50:00,5.8781,5.87857,5.87427,5.87567,16000000.0
2009-03-06 18:51:00,5.87643,5.87903,5.87469,5.87797,19000000.0
2009-03-06 18:52:00,5.87702,5.8779,5.87581,5.87596,10000000.0
2009-03-06 18:53:00,5.87602,5.87646,5.87507,5.87568,10000000.0
2009-03-06 18:54:00,5.87439,5.87439,5.87182,5.87185,11000000.0
2009-03-06 18:55:00,5.86958,5.87296,5.86948,5.87134,8000000.0
2009-03-06 18:56:00,5.87145,5.87217,5.87004,5.87096,16000000.0
2009-03-06 18:57:00,5.87026,5.87054,5.86827,5.87054,8000000.0
2009-03-06 18:58:00,5.87108,5.87154,5.86913,5.87075,13000000.0
2009-03-06 18:59:00,5.87114,5.87362,5.87022,5.87284,17000000.0
2009-03-06 19:00:00,5.87376,5.87376,5.87081,5.87081,13000000.0
2009-03-06 19:01:00,5.87033,5.87122,5.86667,5.86838,12000000.0
2009-03-06 19:02:00,5.86833,5.86875,5.86602,5.86756,16000000.0
2009-03-06 19:03:00,5.86905,5.87086,5.86762,5.87041,17000000.0
2009-03-06 19:04:00,5.86974,5.87031,5.86781,5.86969,12000000.0
2009-03-06 19:05:00,5.86936,5.87021,5.86736,5.86736,17000000.0
2009-03-06 19:06:00,5.86837,5.86837,5.86337,5.86337,7000000.0
2009-03-06 19:07:00,5.86325,5.86593,5.86325,5.86454,20000000.0
2009-03-06 19:08:00,5.86558,5.86592,5.86425,5.86568,21000000.0
2009-03-06 19:09:00,5.86491,5.86619,5.86491,5.86514,16000000.0
2009-03-06 19:10:00,5.86527,5.86807,5.86527,5.86806,14000000.0
2009-03-06 19:11:00,5.86903,5.86923,5.86738,5.86922,12000000.0
2009-03-06 19:12:00,5.86893,5.86893,5.8664,5.86742,18000000.0
2009-03-06 19:13:00,5.86777,5.86841,5.86601,5.86601,14000000.0
2009-03-06 19:14:00,5.86732,5.86765,5.8647,5.86736,18000000.0
2009-03-06 19:15:00,5.86716,5.8682,5.86625,5.86721,9000000.0
2009-03-06 19:16:00,5.86518,5.86645,5.86345,5.86472,12000000.0
2009-03-06 19:17:00,5.86417,5.86488,5.86328,5.86415,14000000.0
2009-03-06 19:18:00,5.86423,5.8658,5.8628,5.8658,16000000.0
2009-03-06 19:19:00,5.86502,5.86782,5.86502,5.86762,7000000.0
2009-03-06 19:20:00,5.86674,5.86785,5.86619,5.86704,8000000.0
2009-03-06 19:21:00,5.86759,5.86771,5.86557,5.86703,18000000.0
2009-03-06 19:22:00,5.86872,5.86952,5.86715,5.86831,9000000.0
2009-03-06 19:23:00,5.86867,5.86997,5.86793,5.86948,10000000.0
2009-03-06 19:24:00,5.86912,5.87249,5.86838,5.87249,11000000.0
2009-03-06 19:25:00,5.87251,5.87254,5.87025,5.87215,17000000.0
2009-03-06 19:26:00,5.87304,5.87311,5.87145,5.87222,11000000.0
2009-03-06 19:27:00,5.87315,5.87363,5.87246,5.87284,13000000.0
2009-03-06 19:28:00,5.8707,5.8722,5.87018,5.87177,10000000.0
2009-03-06 19:29:00,5.87156,5.87373,5.87156,5.87373,11000000.0
2009-03-06 19:30:00,5.87387,5.87488,5.87301,5.87454,12000000.0
2009-03-06 19:31:00,5.8755,5.87629,5.87537,5.876,8000000.0
2009-03-06 19:32:00,5.87791,5.87833,5.87705,5.87746,11000000.0
2009-03-06 19:33:00,5.87808,5.87808,5.87539,5.87676,13000000.0
2009-03-06 19:34:00,5.87547,5.87826,5.87497,5.87815,12000000.0
2009-03-06 19:35:00,5.8787,5.88112,5.87813,5.88112,13000000.0
2009-03-06 19:36:00,5.87992,5.88223,5.8782,5.8783,12000000.0
2009-03-06 19:37:00,5.879,5.87923,5.8768,5.87794,8000000.0
2009-03-06 19:38:00,5.87807,5.88047,5.87547,5.87547,20000000.0
2009-03-06 19:39:00,5.87638,5.87678,5.8733,5.87371,11000000.0
2009-03-06 19:40:00,5.87426,5.87757,5.8742,5.87757,11000000.0
2009-03-06 19:41:00,5.87794,5.87855,5.87708,5.87855,9000000.0
2009-03-06 19:42:00,5.87842,5.87969,5.87766,5.87869,10000000.0
2009-03-06 19:43:00,5.87788,5.87818,5.87577,5.87643,14000000.0
2009-03-06 19:44:00,5.87706,5.8772,5.87413,5.87603,15000000.0
2009-03-06 19:45:00,5.8754,5.87956,5.8754,5.87912,12000000.0
2009-03-06 19:46:00,5.87899,5.87899,5.8762,5.87846,11000000.0
2009-03-06 19:47:00,5.878,5.878,5.87549,5.87675,10000000.0
2009-03-06 19:48:00,5.87548,5.87723,5.87491,5.87695,9000000.0
2009-03-06 19:49:00,5.87649,5.87726,5.87442,5.87624,16000000.0
2009-03-06 19:50:00,5.87746,5.87746,5.87492,5.87551,10000000.0
2009-03-06 19:51:00,5.87556,5.87749,5.87488,5.87594,11000000.0
2009-03-06 19:52:00,5.87487,5.87571,5.87212,5.87375,19000000.0
2009-03-06 19:53:00,5.87202,5.8729,5.86948,5.8702,19000000.0
2009-03-06 19:54:00,5.86993,5.87056,5.86787,5.86847,14000000.0
2009-03-06 19:55:00,5.87043,5.87074,5.86953,5.87033,16000000.0
2009-03-06 19:56:00,5.87116,5.87127,5.86943,5.8707,12000000.0
2009-03-06 19:57:00,5.87029,5.87108,5.8686,5.86959,14000000.0
2009-03-06 19:58:00,5.86782,5.87063,5.86782,5.87063,13000000.0
2009-03-06 19:59:00,5.87099,5.87199,5.87001,5.87199,10000000.0
2009-03-06 20:00:00,5.8723,5.87326,5.87122,5.87326,15000000.0
2009-03-06 20:01:00,5.87327,5.87414,5.87156,5.87352,14000000.0
2009-03-06 20:02:00,5.87383,5.87404,5.87228,5.87367,8000000.0
2009-03-06 20:03:00,5.87291,5.87553,5.87291,5.87435,13000000.0
2009-03-06 20:04:00,5.87654,5.87672,5.87529,5.87529,12000000.0
2009-03-06 20:05:00,5.87625,5.87625,5.87408,5.87543,11000000.0
2009-03-06 20:06:00,5.87475,5.87695,5.87475,5.87695,10000000.0
2009-03-06 20:07:00,5.87702,5.87778,5.87579,5.87735,13000000.0
2009-03-06 20:08:00,5.8761,5.87697,5.87529,5.87688,16000000.0
2009-03-06 20:09:00,5.8758,5.87653,5.87481,5.87522,17000000.0
2009-03-06 20:10:00,5.87424,5.87588,5.87414,5.87414,10000000.0
2009-03-06 20:11:00,5.87522,5.8757,5.87437,5.87497,13000000.0
2009-03-06 20:12:00,5.87531,5.87675,5.87496,5.87497,15000000.0
2009-03-06 20:13:00,5.87629,5.87629,5.87358,5.87527,13000000.0
2009-03-06 20:14:00,5.87538,5.87611,5.87474,5.87611,8000000.0
2009-03-06 20:15:00,5.87604,5.87604,5.87328,5.87402,10000000.0
2009-03-06 20:16:00,5.87472,5.87475,5.87369,5.87369,14000000.0
2009-03-06 20:17:00,5.87522,5.87616,5.87375,5.87544,13000000.0
2009-03-06 20:18:00,5.8737,5.87498,5.8737,5.8748,7000000.0
2009-03-06 20:19:00,5.87512,5.87545,5.87392,5.87424,11000000.0
2009-03-06 20:20:00,5.87305,5.87609,5.87305,5.87604,19000000.0
2009-03-06 20:21:00,5.87586,5.87722,5.87537,5.87619,11000000.0
2009-03-06 20:22:00,5.87771,5.87916,5.87681,5.87708,11000000.0
2009-03-06 20:23:00,5.87678,5.87742,5.8745,5.87511,13000000.0
2009-03-06 20:24:00,5.87427,5.87751,5.87405,5.87751,9000000.0
2009-03-06 20:25:00,5.87702,5.87751,5.87568,5.87586,18000000.0
2009-03-06 20:26:00,5.876,5.87785,5.876,5.87723,7000000.0
2009-03-06 20:27:00,5.87658,5.87816,5.87658,5.87754,9000000.0
2009-03-06 20:28:00,5.87819,5.87819,5.87629,5.87713,13000000.0
2009-03-06 20:29:00,5.87937,5.87975,5.87779,5.87881,14000000.0
2009-03-06 20:30:00,5.87884,5.88029,5.87834,5.87834,16000000.0
2009-03-06 20:31:00,5.87886,5.87901,5.87724,5.87876,22000000.0
2009-03-06 20:32:00,5.87679,5.87801,5.8762,5.87665,12000000.0
2009-03-06 20:33:00,5.8753,5.87832,5.8753,5.87832,13000000.0
2009-03-06 20:34:00,5.87804,5.87804,5.87522,5.87744,15000000.0
2009-03-06 20:35:00,5.87723,5.87841,5.87599,5.87779,16000000.0
2009-03-06 20:36:00,5.87775,5.87775,5.87495,5.87675,15000000.0
2009-03-06 20:37:00,5.87574,5.87592,5.8744,5.87582,14000000.0
2009-03-06 20:38:00,5.87451,5.87548,5.87426,5.87449,13000000.0
2009-03-06 20:39:00,5.87546,5.87599,5.87412,5.87565,18000000.0
2009-03-06 20:40:00,5.87482,5.8782,5.87482,5.8782,14000000.0
2009-03-06 20:41:00,5.87696,5.87772,5.8749,5.87741,18000000.0
2009-03-06 20:42:00,5.87635,5.87805,5.87576,5.87648,12000000.0
2009-03-06 20:43:00,5.87717,5.87773,5.87627,5.87696,18000000.0
2009-03-06 20:44:00,5.87802,5.87831,5.8759,5.87823,18000000.0
2009-03-06 20:45:00,5.87748,5.8809,5.87748,5.88085,11000000.0
2009-03-06 20:46:00,5.88151,5.88229,5.87919,5.88219,18000000.0
2009-03-06 20:47:00,5.88103,5.88103,5.879,5.88028,20000000.0
2009-03-06 20:48:00,5.87947,5.87996,5.87738,5.87996,17000000.0
2009-03-06 20:49:00,5.87977,5.88062,5.87865,5.88046,16000000.0
2009-03-06 20:50:00,5.88083,5.88159,5.88019,5.88149,8000000.0
2009-03-06 20:51:00,5.88166,5.88166,5.87844,5.88019,8000000.0
2009-03-06 20:52:00,5.87946,5.88008,5.87717,5.87892,12000000.0
2009-03-06 20:53:00,5.87895,5.87959,5.87757,5.87811,16000000.0
2009-03-06 20:54:00,5.87729,5.87881,5.87638,5.8777,15000000.0
2009-03-06 20:55:00,5.8789,5.88022,5.87821,5.87911,16000000.0
2009-03-06 20:56:00,5.87937,5.87973,5.87718,5.87782,7000000.0
2009-03-06 20:57:00,5.87836,5.87841,5.87698,5.87698,14000000.0
2009-03-06 20:58:00,5.87868,5.87907,5.87808,5.87895,10000000.0
2009-03-06 20:59:00,5.87884,5.87884,5.87712,5.8777,11000000.0
2009-03-06 21:00:00,5.87721,5.87736,5.87421,5.87421,14000000.0
2009-03-06 21:01:00,5.87602,5.87699,5.87405,5.87694,12000000.0
2009-03-06 21:02:00,5.87659,5.87659,5.87342,5.87419,17000000.0
2009-03-06 21:03:00,5.87453,5.87453,5.87183,5.87235,11000000.0
2009-03-06 21:04:00,5.87262,5.87493,5.87262,5.87493,10000000.0
2009-03-06 21:05:00,5.87256,5.87487,5.87219,5.8729,8000000.0
2009-03-06 21:06:00,5.87255,5.8726,5.8703,5.8726,13000000.0
2009-03-06 21:07:00,5.87231,5.87231,5.87021,5.87021,14000000.0
2009-03-06 21:08:00,5.87108,5.87108,5.86729,5.86729,8000000.0
2009-03-06 21:09:00,5.86913,5.86979,5.86753,5.86854,13000000.0
2009-03-06 21:10:00,5.86941,5.8715,5.86854,5.86963,17000000.0
2009-03-06 21:11:00,5.86797,5.87202,5.86797,5.87188,15000000.0
2009-03-06 21:12:00,5.87098,5.87173,5.86966,5.87066,11000000.0
2009-03-06 21:13:00,5.87063,5.87171,5.86889,5.87018,12000000.0
2009-03-06 21:14:00,5.87091,5.87121,5.86913,5.8701,14000000.0
2009-03-06 21:15:00,5.87143,5.87313,5.86991,5.87313,13000000.0
2009-03-06 21:16:00,5.8716,5.87312,5.87112,5.87208,12000000.0
2009-03-06 21:17:00,5.87158,5.87369,5.87158,5.87338,16000000.0
2009-03-06 21:18:00,5.87202,5.87402,5.87157,5.87244,15000000.0
2009-03-06 21:19:00,5.87348,5.87389,5.87225,5.8727,15000000.0
2009-03-06 21:20:00,5.87175,5.87384,5.87175,5.87338,8000000.0
2009-03-06 21:21:00,5.87395,5.87481,5.87238,5.87355,17000000.0
2009-03-06 21:22:00,5.87359,5.87396,5.87253,5.8729,11000000.0
2009-03-06 21:23:00,5.87237,5.87396,5.87183,5.87183,23000000.0
2009-03-06 21:24:00,5.87276,5.87411,5.87196,5.87411,13000000.0
2009-03-06 21:25:00,5.8745,5.87614,5.8736,5.87405,15000000.0
2009-03-06 21:26:00,5.87592,5.87592,5.87483,5.87588,10000000.0
2009-03-06 21:27:00,5.87523,5.8754,5.87396,5.87495,10000000.0
2009-03-06 21:28:00,5.87602,5.87656,5.87323,5.87656,13000000.0
2009-03-06 21:29:00,5.87681,5.87681,5.87375,5.87412,10000000.0
2009-03-06 21:30:00,5.87476,5.87476,5.87205,5.87299,16000000.0
2009-03-06 21:31:00,5.87325,5.87363,5.87143,5.87216,18000000.0
2009-03-06 21:32:00,5.87267,5.87379,5.87136,5.87136,15000000.0
2009-03-06 21:33:00,5.87195,5.87453,5.87185,5.87453,13000000.0
2009-03-06 21:34:00,5.87463,5.87499,5.87327,5.87334,9000000.0
2009-03-06 21:35:00,5.8746,5.87562,5.87349,5.8735,8000000.0
2009-03-06 21:36:00,5.87331,5.87458,5.87215,5.87362,18000000.0
2009-03-06 21:37:00,5.87402,5.87509,5.87271,5.87509,22000000.0
2009-03-06 21:38:00,5.87581,5.87597,5.87431,5.87431,9000000.0
2009-03-06 21:39:00,5.87381,5.87663,5.87381,5.87493,11000000.0
2009-03-06 21:40:00,5.87494,5.87733,5.87494,5.8752,19000000.0
2009-03-06 21:41:00,5.87637,5.87773,5.87539,5.87773,12000000.0
2009-03-06 21:42:00,5.87616,5.8769,5.87613,5.87647,11000000.0
2009-03-06 21:43:00,5.87749,5.87891,5.87657,5.87779,14000000.0
2009-03-06 21:44:00,5.87756,5.8783,5.87528,5.87694,13000000.0
2009-03-06 21:45:00,5.87582,5.87756,5.87578,5.87641,12000000.0
2009-03-06 21:46:00,5.87571,5.8762,5.87436,5.87466,14000000.0
2009-03-06 21:47:00,5.87611,5.87617,5.87451,5.875,17000000.0
2009-03-06 21:48:00,5.87524,5.87524,5.87204,5.87522,16000000.0
2009-03-06 21:49:00,5.87628,5.87685,5.8745,5.87486,14000000.0
2009-03-06 21:50:00,5.87594,5.87699,5.8742,5.87423,13000000.0
2009-03-06 21:51:00,5.87549,5.87644,5.87372,5.87564,14000000.0
2009-03-06 21:52:00,5.87618,5.87765,5.87597,5.87755,17000000.0
2009-03-06 21:53:00,5.87675,5.87776,5.87591,5.87772,27000000.0
2009-03-06 21:54:00,5.87697,5.87883,5.87697,5.87883,10000000.0
2009-03-06 21:55:00,5.8786,5.8786,5.87665,5.87768,8000000.0
2009-03-06 21:56:00,5.87765,5.87864,5.8763,5.87668,16000000.0
2009-03-06 21:57:00,5.8764,5.87809,5.87622,5.87725,18000000.0
2009-03-06 21:58:00,5.87788,5.87882,5.87721,5.87862,18000000.0
2009-03-06 21:59:00,5.87814,5.87906,5.87716,5.87716,17000000.0
2009-03-06 22:00:00,5.8783,5.87842,5.87682,5.87804,9000000.0
2009-03-06 22:01:00,5.87862,5.87925,5.87677,5.87752,22000000.0
2009-03-06 22:02:00,5.87663,5.87751,5.87616,5.87699,11000000.0
2009-03-06 22:03:00,5.87799,5.87799,5.87596,5.87622,16000000.0
2009-03-06 22:04:00,5.87623,5.87796,5.87619,5.87712,12000000.0
2009-03-06 22:05:00,5.87808,5.87954,5.87743,5.87954,7000000.0
2009-03-06 22:06:00,5.87749,5.87836,5.87694,5.87746,15000000.0
2009-03-06 22:07:00,5.87789,5.879,5.87707,5.87889,19000000.0
2009-03-06 22:08:00,5.87865,5.87952,5.87798,5.87912,11000000.0
2009-03-06 22:09:00,5.87903,5.87982,5.87711,5.87982,10000000.0
2009-03-06 22:10:00,5.87886,5.88125,5.87827,5.88125,10000000.0
2009-03-06 22:11:00,5.88125,5.88201,5.88034,5.88087,18000000.0
2009-03-06 22:12:00,5.88059,5.88116,5.87962,5.88062,11000000.0
2009-03-06 22:13:00,5.88015,5.88113,5.87884,5.88078,14000000.0
2009-03-06 22:14:00,5.88001,5.88238,5.87995,5.88117,24000000.0
2009-03-06 22:15:00,5.88184,5.88184,5.87922,5.88004,13000000.0
2009-03-06 22:16:00,5.87999,5.88182,5.87951,5.88065,13000000.0
2009-03-06 22:17:00,5.88108,5.88122,5.87961,5.87974,8000000.0
2009-03-06 22:18:00,5.88096,5.88098,5.87928,5.88098,13000000.0
2009-03-06 22:19:00,5.88108,5.88153,5.87927,5.8802,14000000.0
2009-03-06 22:20:00,5.88207,5.88652,5.88207,5.88652,21000000.0
2009-03-06 22:21:00,5.88648,5.8893,5.88595,5.8893,13000000.0
2009-03-06 22:22:00,5.88976,5.89191,5.88825,5.89047,12000000.0
2009-03-06 22:23:00,5.89354,5.90001,5.89324,5.8987,18000000.0
2009-03-06 22:24:00,5.90104,5.90105,5.89716,5.89911,14000000.0
2009-03-06 22:25:00,5.89903,5.90062,5.89832,5.90062,13000000.0
2009-03-06 22:26:00,5.89932,5.90195,5.89859,5.90133,13000000.0
2009-03-06 22:27:00,5.90144,5.90277,5.89994,5.90274,16000000.0
2009-03-06 22:28:00,5.90388,5.90388,5.9011,5.90267,13000000.0
2009-03-06 22:29:00,5.90225,5.90568,5.90225,5.90448,21000000.0
2009-03-06 22:30:00,5.90538,5.90539,5.90168,5.90333,17000000.0
2009-03-06 22:31:00,5.90178,5.90178,5.8987,5.89894,10000000.0
2009-03-06 22:32:00,5.89666,5.89748,5.89522,5.89677,13000000.0
2009-03-06 22:33:00,5.89534,5.8963,5.89163,5.89256,13000000.0
2009-03-06 22:34:00,5.89328,5.89397,5.89083,5.89124,13000000.0
2009-03-06 22:35:00,5.89117,5.89194,5.88932,5.89149,19000000.0
2009-03-06 22:36:00,5.89077,5.89255,5.88903,5.89255,14000000.0
2009-03-06 22:37:00,5.89246,5.89296,5.8901,5.8927,17000000.0
2009-03-06 22:38:00,5.8923,5.89281,5.8913,5.89247,9000000.0
2009-03-06 22:39:00,5.89222,5.8946,5.89222,5.89454,20000000.0
2009-03-06 22:40:00,5.89494,5.89505,5.89174,5.89235,13000000.0
2009-03-06 22:41:00,5.89202,5.89233,5.88954,5.89192,13000000.0
2009-03-06 22:42:00,5.89228,5.89228,5.89008,5.89188,10000000.0
2009-03-06 22:43:00,5.89164,5.89221,5.88897,5.88904,15000000.0
2009-03-06 22:44:00,5.88954,5.88954,5.88657,5.88816,16000000.0
2009-03-06 22:45:00,5.88931,5.88963,5.88734,5.88788,14000000.0
2009-03-06 22:46:00,5.88612,5.88697,5.88505,5.88683,12000000.0
2009-03-06 22:47:00,5.88711,5.89012,5.88711,5.89012,7000000.0
2009-03-06 22:48:00,5.89163,5.89255,5.89054,5.89255,16000000.0
2009-03-06 22:49:00,5.8923,5.89302,5.8908,5.8912,10000000.0
2009-03-06 22:50:00,5.8911,5.89177,5.89001,5.89173,15000000.0
2009-03-06 22:51:00,5.89123,5.89124,5.88934,5.89119,17000000.0
2009-03-06 22:52:00,5.8897,5.89076,5.88911,5.8905,10000000.0
2009-03-06 22:53:00,5.88925,5.89182,5.88925,5.8906,20000000.0
2009-03-06 22:54:00,5.89034,5.89034,5.88816,5.88848,10000000.0
2009-03-06 22:55:00,5.88861,5.88861,5.88651,5.88826,12000000.0
2009-03-06 22:56:00,5.88747,5.88827,5.88724,5.8882,9000000.0
2009-03-06 22:57:00,5.88835,5.88862,5.88681,5.8883,18000000.0
2009-03-06 22:58:00,5.88844,5.88937,5.88685,5.88937,13000000.0
2009-03-06 22:59:00,5.88896,5.89123,5.88896,5.89123,10000000.0
2009-03-06 23:00:00,5.88875,5.89022,5.88793,5.8895,17000000.0
2009-03-06 23:01:00,5.88953,5.88969,5.88819,5.88819,13000000.0
2009-03-06 23:02:00,5.88993,5.88997,5.88796,5.88832,7000000.0
2009-03-06 23:03:00,5.88835,5.88883,5.88771,5.88828,16000000.0
2009-03-06 23:04:00,5.88864,5.88882,5.8876,5.88882,12000000.0
2009-03-06 23:05:00,5.88834,5.88893,5.8875,5.88787,11000000.0
2009-03-06 23:06:00,5.88881,5.88899,5.88801,5.88896,11000000.0
2009-03-06 23:07:00,5.88781,5.88896,5.88719,5.88719,13000000.0
2009-03-06 23:08:00,5.88717,5.88778,5.88643,5.88778,20000000.0
2009-03-06 23:09:00,5.88696,5.88962,5.88696,5.88843,16000000.0
2009-03-06 23:10:00,5.88865,5.89004,5.88865,5.889,16000000.0
2009-03-06 23:11:00,5.88933,5.88974,5.8881,5.8881,10000000.0
2009-03-06 23:12:00,5.88759,5.88846,5.88651,5.88719,12000000.0
2009-03-06 23:13:00,5.88827,5.88902,5.88696,5.88891,16000000.0
2009-03-06 23:14:00,5.8887,5.88874,5.88687,5.88687,9000000.0
2009-03-06 23:15:00,5.88802,5.88887,5.88688,5.88688,9000000.0
2009-03-06 23:16:00,5.88677,5.88821,5.88626,5.88654,18000000.0
2009-03-06 23:17:00,5.88625,5.88809,5.88623,5.88797,8000000.0
2009-03-06 23:18:00,5.88839,5.88839,5.88741,5.88768,10000000.0
2009-03-06 23:19:00,5.88759,5.88837,5.88759,5.88837,9000000.0
2009-03-06 23:20:00,5.88781,5.88874,5.88772,5.88858,17000000.0
2009-03-06 23:21:00,5.8876,5.8889,5.88634,5.88634,11000000.0
2009-03-06 23:22:00,5.88594,5.88751,5.88573,5.88651,12000000.0
2009-03-06 23:23:00,5.88639,5.88761,5.88545,5.8864,12000000.0
2009-03-06 23:24:00,5.88656,5.88668,5.88494,5.88635,12000000.0
2009-03-06 23:25:00,5.88683,5.88766,5.8864,5.88691,9000000.0
2009-03-06 23:26:00,5.88834,5.88834,5.88669,5.88773,14000000.0
2009-03-06 23:27:00,5.88727,5.88749,5.88566,5.88566,17000000.0
2009-03-06 23:28:00,5.88641,5.88741,5.88544,5.88697,15000000.0
2009-03-06 23:29:00,5.88663,5.88725,5.88629,5.88696,11000000.0
2009-03-06 23:30:00,5.88762,5.8881,5.8867,5.88731,14000000.0
2009-03-06 23:31:00,5.88808,5.88808,5.88633,5.88741,7000000.0
2009-03-06 23:32:00,5.88811,5.88811,5.88651,5.88654,15000000.0
2009-03-06 23:33:00,5.88779,5.88786,5.88674,5.88777,7000000.0
2009-03-06 23:34:00,5.88801,5.88801,5.88657,5.88715,10000000.0
2009-03-06 23:35:00,5.88747,5.88747,5.885,5.88668,12000000.0
2009-03-06 23:36:00,5.88582,5.88678,5.88522,5.88522,10000000.0
2009-03-06 23:37:00,5.8864,5.88672,5.88456,5.8853,14000000.0
2009-03-06 23:38:00,5.88527,5.8866,5.88456,5.88605,17000000.0
2009-03-06 23:39:00,5.88636,5.88641,5.88477,5.88552,9000000.0
2009-03-06 23:40:00,5.88519,5.88569,5.88414,5.88555,12000000.0
2009-03-06 23:41:00,5.88437,5.88492,5.88413,5.88413,9000000.0
2009-03-06 23:42:00,5.88473,5.88473,5.88342,5.88369,15000000.0
2009-03-06 23:43:00,5.88372,5.88481,5.88328,5.88411,13000000.0
2009-03-06 23:44:00,5.88471,5.88471,5.88401,5.88429,8000000.0
2009-03-06 23:45:00,5.88341,5.88602,5.88313,5.88522,12000000.0
2009-03-06 23:46:00,5.88463,5.88463,5.88192,5.88301,20000000.0
2009-03-06 23:47:00,5.88393,5.88428,5.88236,5.88367,19000000.0
2009-03-06 23:48:00,5.88375,5.88469,5.88255,5.88412,14000000.0
2009-03-06 23:49:00,5.88488,5.88488,5.88321,5.88349,12000000.0
2009-03-06 23:50:00,5.88423,5.88466,5.88311,5.88455,10000000.0
2009-03-06 23:51:00,5.88424,5.885,5.88317,5.88334,14000000.0
2009-03-06 23:52:00,5.88387,5.88526,5.88387,5.88404,13000000.0
2009-03-06 23:53:00,5.88492,5.88512,5.88325,5.88325,16000000.0
2009-03-06 23:54:00,5.88474,5.88474,5.8832,5.88392,13000000.0
2009-03-06 23:55:00,5.88367,5.88415,5.88068,5.88068,16000000.0
2009-03-06 23:56:00,5.88177,5.8821,5.88022,5.88163,12000000.0
2009-03-06 23:57:00,5.88053,5.88273,5.88053,5.88273,14000000.0
2009-03-06 23:58:00,5.88373,5.88402,5.88186,5.88243,16000000.0
2009-03-06 23:59:00,5.88285,5.8835,5.88201,5.88233,12000000.0
2009-03-09 02:00:00,5.85285,5.85296,5.85269,5.85277,11000000.0
2009-03-09 02:01:00,5.85289,5.85332,5.85217,5.85272,11000000.0
2009-03-09 02:02:00,5.85376,5.85428,5.85169,5.85169,13000000.0
2009-03-09 02:03:00,5.85281,5.85325,5.85251,5.85251,8000000.0
2009-03-09 02:04:00,5.85449,5.85482,5.85283,5.85392,18000000.0
2009-03-09 02:05:00,5.85397,5.85509,5.85346,5.85388,14000000.0
2009-03-09 02:06:00,5.85269,5.85421,5.85269,5.85421,18000000.0
2009-03-09 02:07:00,5.85422,5.85601,5.85416,5.85601,12000000.0
2009-03-09 02:08:00,5.85617,5.85741,5.8549,5.85697,12000000.0
2009-03-09 02:09:00,5.8567,5.85684,5.85578,5.85585,11000000.0
2009-03-09 02:10:00,5.85559,5.85652,5.85466,5.85558,10000000.0
2009-03-09 02:11:00,5.85489,5.85522,5.85337,5.85349,16000000.0
2009-03-09 02:12:00,5.85522,5.85522,5.85331,5.85331,17000000.0
2009-03-09 02:13:00,5.85299,5.85366,5.85134,5.85134,9000000.0
2009-03-09 02:14:00,5.85118,5.85201,5.85044,5.8518,16000000.0
2009-03-09 02:15:00,5.84983,5.85105,5.84933,5.85009,15000000.0
2009-03-09 02:16:00,5.84988,5.85064,5.84909,5.84949,16000000.0
2009-03-09 02:17:00,5.85103,5.85129,5.8492,5.8502,14000000.0
2009-03-09 02:18:00,5.85045,5.85137,5.84941,5.84992,16000000.0
2009-03-09 02:19:00,5.85114,5.85114,5.85001,5.85072,11000000.0
2009-03-09 02:20:00,5.85126,5.85196,5.85036,5.85107,10000000.0
2009-03-09 02:21:00,5.85147,5.85243,5.8505,5.8522,18000000.0
2009-03-09 02:22:00,5.85157,5.85426,5.85157,5.85426,15000000.0
2009-03-09 02:23:00,5.85255,5.85465,5.85255,5.85304,16000000.0
2009-03-09 02:24:00,5.85479,5.85486,5.85325,5.85447,12000000.0
2009-03-09 02:25:00,5.85416,5.85722,5.85416,5.85685,18000000.0
2009-03-09 02:26:00,5.85632,5.85655,5.85443,5.85451,8000000.0
2009-03-09 02:27:00,5.85441,5.85441,5.8523,5.85402,12000000.0
2009-03-09 02:28:00,5.85393,5.85406,5.85238,5.85344,15000000.0
2009-03-09 02:29:00,5.85343,5.85343,5.85114,5.85317,15000000.0
2009-03-09 02:30:00,5.85271,5.85291,5.85125,5.85125,19000000.0
2009-03-09 02:31:00,5.85222,5.8525,5.85216,5.8525,13000000.0
2009-03-09 02:32:00,5.85346,5.85457,5.85272,5.85416,17000000.0
2009-03-09 02:33:00,5.85475,5.85475,5.85212,5.85212,10000000.0
2009-03-09 02:34:00,5.85324,5.85401,5.85226,5.85226,11000000.0
2009-03-09 02:35:00,5.85304,5.85392,5.85269,5.85318,14000000.0
2009-03-09 02:36:00,5.85301,5.8533,5.85207,5.85258,13000000.0
2009-03-09 02:37:00,5.85387,5.85393,5.85275,5.8531,9000000.0
2009-03-09 02:38:00,5.85251,5.85308,5.85213,5.8527,12000000.0
2009-03-09 02:39:00,5.85166,5.85247,5.85095,5.85139,11000000.0
2009-03-09 02:40:00,5.85208,5.85251,5.85072,5.85193,19000000.0
2009-03-09 02:41:00,5.85082,5.85148,5.8503,5.85105,12000000.0
2009-03-09 02:42:00,5.84969,5.85078,5.84914,5.8501,11000000.0
2009-03-09 02:43:00,5.84934,5.85024,5.84867,5.85023,12000000.0
2009-03-09 02:44:00,5.84875,5.84986,5.84872,5.84986,9000000.0
2009-03-09 02:45:00,5.84969,5.84969,5.84821,5.84832,13000000.0
2009-03-09 02:46:00,5.84895,5.85074,5.84895,5.85027,11000000.0
2009-03-09 02:47:00,5.85121,5.85294,5.85121,5.85272,10000000.0
2009-03-09 02:48:00,5.85128,5.85319,5.85121,5.85195,11000000.0
2009-03-09 02:49:00,5.85314,5.85314,5.85171,5.85301,10000000.0
2009-03-09 02:50:00,5.85306,5.8541,5.85244,5.85327,17000000.0
2009-03-09 02:51:00,5.85399,5.85422,5.85185,5.85322,15000000.0
2009-03-09 02:52:00,5.8528,5.85544,5.8528,5.85544,13000000.0
2009-03-09 02:53:00,5.85583,5.85649,5.85508,5.85572,12000000.0
2009-03-09 02:54:00,5.85623,5.85782,5.85461,5.85782,13000000.0
2009-03-09 02:55:00,5.85741,5.85767,5.85564,5.85564,13000000.0
2009-03-09 02:56:00,5.85666,5.85666,5.85474,5.85599,13000000.0
2009-03-09 02:57:00,5.85658,5.85773,5.85585,5.85773,10000000.0
2009-03-09 02:58:00,5.85746,5.85852,5.85672,5.85742,15000000.0
2009-03-09 02:59:00,5.85748,5.85782,5.85571,5.85719,12000000.0
2009-03-09 03:00:00,5.85833,5.85849,5.85707,5.85743,17000000.0
2009-03-09 03:01:00,5.858,5.858,5.85564,5.85726,9000000.0
2009-03-09 03:02:00,5.85739,5.85826,5.85591,5.85629,15000000.0
2009-03-09 03:03:00,5.85671,5.8575,5.85621,5.85668,14000000.0
2009-03-09 03:04:00,5.85593,5.85737,5.85593,5.85689,11000000.0
2009-03-09 03:05:00,5.85699,5.85699,5.85537,5.85594,12000000.0
2009-03-09 03:06:00,5.85756,5.85756,5.85611,5.85611,12000000.0
2009-03-09 03:07:00,5.857,5.85743,5.85614,5.85711,18000000.0
2009-03-09 03:08:00,5.85656,5.85714,5.85629,5.85714,9000000.0
2009-03-09 03:09:00,5.85598,5.85732,5.85567,5.85732,9000000.0
2009-03-09 03:10:00,5.85801,5.85827,5.8562,5.85734,11000000.0
2009-03-09 03:11:00,5.85719,5.85902,5.85681,5.85877,16000000.0
2009-03-09 03:12:00,5.85859,5.859,5.8578,5.8589,8000000.0
2009-03-09 03:13:00,5.85808,5.85871,5.85748,5.85833,12000000.0
2009-03-09 03:14:00,5.8581,5.85902,5.85753,5.85831,16000000.0
2009-03-09 03:15:00,5.85866,5.85938,5.85821,5.85821,10000000.0
2009-03-09 03:16:00,5.85854,5.86304,5.85854,5.86247,16000000.0
2009-03-09 03:17:00,5.86355,5.86471,5.86273,5.86471,16000000.0
2009-03-09 03:18:00,5.8639,5.86428,5.8628,5.86326,9000000.0
2009-03-09 03:19:00,5.86436,5.86436,5.86233,5.86233,10000000.0
2009-03-09 03:20:00,5.862,5.86358,5.86175,5.86309,20000000.0
2009-03-09 03:21:00,5.86348,5.8636,5.86191,5.86191,18000000.0
2009-03-09 03:22:00,5.86214,5.86242,5.86034,5.86074,15000000.0
2009-03-09 03:23:00,5.86094,5.86196,5.86011,5.86115,15000000.0
2009-03-09 03:24:00,5.8623,5.86252,5.86098,5.86139,12000000.0
2009-03-09 03:25:00,5.86152,5.86276,5.86108,5.86225,15000000.0
2009-03-09 03:26:00,5.86326,5.86426,5.86276,5.8629,19000000.0
2009-03-09 03:27:00,5.86329,5.86364,5.86292,5.86327,8000000.0
2009-03-09 03:28:00,5.86331,5.86504,5.86305,5.86383,13000000.0
2009-03-09 03:29:00,5.86514,5.86654,5.86456,5.86535,9000000.0
2009-03-09 03:30:00,5.86659,5.86707,5.86546,5.86612,17000000.0
2009-03-09 03:31:00,5.8658,5.86668,5.86539,5.86644,7000000.0
2009-03-09 03:32:00,5.86673,5.86673,5.8638,5.86537,15000000.0
2009-03-09 03:33:00,5.86419,5.86566,5.86412,5.86543,14000000.0
2009-03-09 03:34:00,5.86545,5.86545,5.86378,5.86428,13000000.0
2009-03-09 03:35:00,5.86402,5.86507,5.86351,5.86351,9000000.0
2009-03-09 03:36:00,5.86437,5.86441,5.86148,5.86304,13000000.0
2009-03-09 03:37:00,5.86282,5.86295,5.86138,5.86195,13000000.0
2009-03-09 03:38:00,5.86248,5.86357,5.86227,5.86318,14000000.0
2009-03-09 03:39:00,5.86322,5.86373,5.8618,5.8618,11000000.0
2009-03-09 03:40:00,5.86191,5.86334,5.86186,5.86269,12000000.0
2009-03-09 03:41:00,5.86259,5.86343,5.86187,5.86203,19000000.0
2009-03-09 03:42:00,5.86197,5.86319,5.86197,5.86209,10000000.0
2009-03-09 03:43:00,5.86188,5.86268,5.86128,5.86208,12000000.0
2009-03-09 03:44:00,5.86213,5.86229,5.86205,5.86226,12000000.0
2009-03-09 03:45:00,5.86263,5.86288,5.86105,5.86234,14000000.0
2009-03-09 03:46:00,5.86142,5.86247,5.86097,5.86146,13000000.0
2009-03-09 03:47:00,5.86165,5.86185,5.86165,5.86185,9000000.0
2009-03-09 03:48:00,5.86166,5.86175,5.861,5.861,8000000.0
2009-03-09 03:49:00,5.86241,5.86322,5.86128,5.86211,19000000.0
2009-03-09 03:50:00,5.86273,5.86423,5.86212,5.86398,12000000.0
2009-03-09 03:51:00,5.86482,5.86582,5.86321,5.86582,15000000.0
2009-03-09 03:52:00,5.8658,5.86775,5.86506,5.86763,11000000.0
2009-03-09 03:53:00,5.86841,5.86924,5.86673,5.86807,12000000.0
2009-03-09 03:54:00,5.86963,5.86963,5.86691,5.86838,12000000.0
2009-03-09 03:55:00,5.86862,5.86862,5.86733,5.8679,12000000.0
2009-03-09 03:56:00,5.8683,5.86933,5.86783,5.86801,14000000.0
2009-03-09 03:57:00,5.8699,5.87018,5.86859,5.86859,15000000.0
2009-03-09 03:58:00,5.86871,5.86998,5.86816,5.86879,12000000.0
2009-03-09 03:59:00,5.86866,5.87021,5.86866,5.8693,17000000.0
2009-03-09 04:00:00,5.86823,5.86956,5.86776,5.86848,14000000.0
2009-03-09 04:01:00,5.86812,5.86876,5.8679,5.86826,13000000.0
2009-03-09 04:02:00,5.86731,5.86847,5.8652,5.8652,16000000.0
2009-03-09 04:03:00,5.86501,5.86679,5.86501,5.866,14000000.0
2009-03-09 04:04:00,5.86623,5.86666,5.864,5.86503,19000000.0
2009-03-09 04:05:00,5.86454,5.86552,5.86387,5.86406,12000000.0
2009-03-09 04:06:00,5.86503,5.86629,5.86462,5.86462,18000000.0
2009-03-09 04:07:00,5.86608,5.86615,5.8648,5.86555,16000000.0
2009-03-09 04:08:00,5.86548,5.86548,5.86295,5.86325,8000000.0
2009-03-09 04:09:00,5.86264,5.86389,5.86264,5.86323,13000000.0
2009-03-09 04:10:00,5.86325,5.86336,5.8619,5.8619,14000000.0
2009-03-09 04:11:00,5.8616,5.8616,5.85921,5.86059,18000000.0
2009-03-09 04:12:00,5.86011,5.86109,5.85992,5.86073,10000000.0
2009-03-09 04:13:00,5.8607,5.86109,5.85961,5.86004,14000000.0
2009-03-09 04:14:00,5.86089,5.86138,5.8595,5.8612,20000000.0
2009-03-09 04:15:00,5.86096,5.86256,5.86037,5.86246,14000000.0
2009-03-09 04:16:00,5.86361,5.86399,5.86254,5.86389,15000000.0
2009-03-09 04:17:00,5.86274,5.86321,5.86196,5.86271,22000000.0
2009-03-09 04:18:00,5.86418,5.86418,5.86206,5.86308,17000000.0
2009-03-09 04:19:00,5.86412,5.86412,5.8624,5.86357,12000000.0
2009-03-09 04:20:00,5.86173,5.86342,5.86048,5.86153,17000000.0
2009-03-09 04:21:00,5.86099,5.86123,5.85984,5.86045,13000000.0
2009-03-09 04:22:00,5.86031,5.86249,5.86031,5.86188,14000000.0
2009-03-09 04:23:00,5.8613,5.86305,5.8613,5.8629,9000000.0
2009-03-09 04:24:00,5.86324,5.8634,5.86135,5.86135,9000000.0
2009-03-09 04:25:00,5.86161,5.86256,5.86106,5.86133,13000000.0
2009-03-09 04:26:00,5.86264,5.86469,5.86195,5.86407,12000000.0
2009-03-09 04:27:00,5.86573,5.86651,5.86452,5.86564,16000000.0
2009-03-09 04:28:00,5.86488,5.86572,5.86449,5.86558,11000000.0
2009-03-09 04:29:00,5.86544,5.86544,5.86358,5.86436,20000000.0
2009-03-09 04:30:00,5.86405,5.86471,5.86372,5.86405,16000000.0
2009-03-09 04:31:00,5.86395,5.86448,5.8631,5.86407,12000000.0
2009-03-09 04:32:00,5.86515,5.86554,5.86307,5.86307,11000000.0
2009-03-09 04:33:00,5.8643,5.86464,5.86232,5.86371,14000000.0
2009-03-09 04:34:00,5.86447,5.86597,5.86447,5.86519,11000000.0
2009-03-09 04:35:00,5.86591,5.86642,5.86489,5.86493,14000000.0
2009-03-09 04:36:00,5.86593,5.86593,5.86381,5.86381,11000000.0
2009-03-09 04:37:00,5.8645,5.86593,5.86394,5.86585,15000000.0
2009-03-09 04:38:00,5.86417,5.86522,5.86407,5.86454,7000000.0
2009-03-09 04:39:00,5.86511,5.86599,5.86441,5.86441,19000000.0
2009-03-09 04:40:00,5.8658,5.86581,5.8646,5.86513,14000000.0
2009-03-09 04:41:00,5.86526,5.86544,5.86393,5.86456,12000000.0
2009-03-09 04:42:00,5.86686,5.86758,5.8657,5.867,11000000.0
2009-03-09 04:43:00,5.86809,5.8682,5.86708,5.86751,15000000.0
2009-03-09 04:44:00,5.8688,5.8688,5.86698,5.86765,13000000.0
2009-03-09 04:45:00,5.86792,5.86936,5.86771,5.86818,19000000.0
2009-03-09 04:46:00,5.86945,5.86964,5.86784,5.86851,14000000.0
2009-03-09 04:47:00,5.86966,5.86983,5.86887,5.86887,7000000.0
2009-03-09 04:48:00,5.86936,5.87002,5.86794,5.86794,14000000.0
2009-03-09 04:49:00,5.86937,5.86937,5.86796,5.86838,12000000.0
2009-03-09 04:50:00,5.86873,5.86934,5.86799,5.86854,9000000.0
2009-03-09 04:51:00,5.86767,5.86889,5.8674,5.86791,16000000.0
2009-03-09 04:52:00,5.8683,5.86883,5.86736,5.86883,14000000.0
2009-03-09 04:53:00,5.86825,5.86901,5.86695,5.86752,12000000.0
2009-03-09 04:54:00,5.86756,5.86803,5.86587,5.86587,9000000.0
2009-03-09 04:55:00,5.86595,5.86595,5.86401,5.86524,19000000.0
2009-03-09 04:56:00,5.86394,5.86563,5.86393,5.86554,17000000.0
2009-03-09 04:57:00,5.86458,5.86596,5.86432,5.8644,15000000.0
2009-03-09 04:58:00,5.86537,5.86572,5.86437,5.86437,7000000.0
2009-03-09 04:59:00,5.86547,5.86621,5.86486,5.86599,10000000.0
2009-03-09 05:00:00,5.86596,5.86722,5.8657,5.86602,19000000.0
2009-03-09 05:01:00,5.86594,5.86641,5.86544,5.86628,8000000.0
2009-03-09 05:02:00,5.86574,5.8674,5.86536,5.8669,8000000.0
2009-03-09 05:03:00,5.86656,5.86879,5.86656,5.86879,13000000.0
2009-03-09 05:04:00,5.86882,5.86955,5.86801,5.86801,16000000.0
2009-03-09 05:05:00,5.8682,5.86924,5.86754,5.86778,17000000.0
2009-03-09 05:06:00,5.86751,5.86863,5.86751,5.86835,15000000.0
2009-03-09 05:07:00,5.86685,5.86793,5.86624,5.86698,9000000.0
2009-03-09 05:08:00,5.86544,5.86716,5.86544,5.86641,14000000.0
2009-03-09 05:09:00,5.86583,5.86627,5.86451,5.86488,15000000.0
2009-03-09 05:10:00,5.86521,5.86558,5.86381,5.86381,13000000.0
2009-03-09 05:11:00,5.86403,5.86537,5.86384,5.86441,13000000.0
2009-03-09 05:12:00,5.86488,5.86507,5.86335,5.86335,15000000.0
2009-03-09 05:13:00,5.86343,5.86352,5.86209,5.8625,14000000.0
2009-03-09 05:14:00,5.86257,5.86405,5.86257,5.86354,13000000.0
2009-03-09 05:15:00,5.86331,5.86511,5.86331,5.86443,15000000.0
2009-03-09 05:16:00,5.86415,5.86475,5.86337,5.86337,12000000.0
2009-03-09 05:17:00,5.86418,5.86425,5.86405,5.86418,13000000.0
2009-03-09 05:18:00,5.86399,5.86511,5.86352,5.86427,14000000.0
2009-03-09 05:19:00,5.86491,5.86534,5.86391,5.86391,9000000.0
2009-03-09 05:20:00,5.86494,5.86709,5.86456,5.86558,12000000.0
2009-03-09 05:21:00,5.86741,5.86741,5.86539,5.86665,9000000.0
2009-03-09 05:22:00,5.86737,5.86977,5.86649,5.86874,13000000.0
2009-03-09 05:23:00,5.86858,5.86937,5.86854,5.86867,9000000.0
2009-03-09 05:24:00,5.86893,5.86925,5.86758,5.86758,13000000.0
2009-03-09 05:25:00,5.86864,5.86903,5.86813,5.86896,10000000.0
2009-03-09 05:26:00,5.86933,5.8697,5.86773,5.86886,11000000.0
2009-03-09 05:27:00,5.86939,5.86994,5.86804,5.86879,20000000.0
2009-03-09 05:28:00,5.86793,5.86855,5.86752,5.86788,11000000.0
2009-03-09 05:29:00,5.86833,5.86863,5.86727,5.86727,8000000.0
2009-03-09 05:30:00,5.86716,5.8685,5.86703,5.86703,13000000.0
2009-03-09 05:31:00,5.86717,5.86879,5.86717,5.86804,12000000.0
2009-03-09 05:32:00,5.86907,5.87139,5.86803,5.87139,14000000.0
2009-03-09 05:33:00,5.87021,5.87208,5.87021,5.87139,10000000.0
2009-03-09 05:34:00,5.87158,5.87158,5.86981,5.86981,14000000.0
2009-03-09 05:35:00,5.86947,5.87232,5.86947,5.87232,16000000.0
2009-03-09 05:36:00,5.87273,5.87276,5.87094,5.8712,11000000.0
2009-03-09 05:37:00,5.87286,5.87418,5.87219,5.87418,14000000.0
2009-03-09 05:38:00,5.87436,5.87715,5.87406,5.87571,12000000.0
2009-03-09 05:39:00,5.87676,5.87676,5.87451,5.87535,16000000.0
2009-03-09 05:40:00,5.87521,5.87571,5.874,5.87448,15000000.0
2009-03-09 05:41:00,5.87465,5.87494,5.87354,5.87364,11000000.0
2009-03-09 05:42:00,5.87345,5.87491,5.87248,5.87333,20000000.0
2009-03-09 05:43:00,5.87482,5.87482,5.87317,5.87363,13000000.0
2009-03-09 05:44:00,5.87342,5.87376,5.87276,5.87276,10000000.0
2009-03-09 05:45:00,5.87343,5.87371,5.87228,5.87355,9000000.0
2009-03-09 05:46:00,5.87388,5.87388,5.87154,5.87219,24000000.0
2009-03-09 05:47:00,5.87286,5.87327,5.87151,5.87237,16000000.0
2009-03-09 05:48:00,5.872,5.87341,5.872,5.87335,8000000.0
2009-03-09 05:49:00,5.87239,5.87339,5.87189,5.87189,7000000.0
2009-03-09 05:50:00,5.87454,5.87484,5.87342,5.87447,11000000.0
2009-03-09 05:51:00,5.87487,5.87554,5.87433,5.87554,18000000.0
2009-03-09 05:52:00,5.87494,5.87494,5.87347,5.87357,9000000.0
2009-03-09 05:53:00,5.87406,5.87448,5.87298,5.873,15000000.0
2009-03-09 05:54:00,5.87346,5.87423,5.87233,5.87233,14000000.0
2009-03-09 05:55:00,5.8724,5.87377,5.8724,5.87284,15000000.0
2009-03-09 05:56:00,5.87378,5.87436,5.8724,5.8724,23000000.0
2009-03-09 05:57:00,5.87309,5.87375,5.87233,5.87233,17000000.0
2009-03-09 05:58:00,5.87288,5.87326,5.87229,5.87229,11000000.0
2009-03-09 05:59:00,5.8734,5.87365,5.87255,5.87269,13000000.0
2009-03-09 06:00:00,5.87256,5.87346,5.87204,5.87204,18000000.0
2009-03-09 06:01:00,5.87188,5.87271,5.87167,5.87171,9000000.0
2009-03-09 06:02:00,5.87077,5.87196,5.87027,5.87069,16000000.0
2009-03-09 06:03:00,5.87228,5.87244,5.87092,5.87152,12000000.0
2009-03-09 06:04:00,5.87139,5.87234,5.87087,5.87234,17000000.0
2009-03-09 06:05:00,5.87046,5.8718,5.87046,5.87096,11000000.0
2009-03-09 06:06:00,5.87257,5.87257,5.8705,5.87157,14000000.0
2009-03-09 06:07:00,5.8714,5.87153,5.86987,5.87057,13000000.0
2009-03-09 06:08:00,5.87122,5.87144,5.86971,5.87096,13000000.0
2009-03-09 06:09:00,5.87052,5.8717,5.87035,5.87169,11000000.0
2009-03-09 06:10:00,5.87183,5.87256,5.87149,5.872,8000000.0
2009-03-09 06:11:00,5.8729,5.8729,5.87162,5.87162,17000000.0
2009-03-09 06:12:00,5.87264,5.87394,5.87205,5.87394,13000000.0
2009-03-09 06:13:00,5.87333,5.87403,5.87258,5.87258,13000000.0
2009-03-09 06:14:00,5.87284,5.87287,5.87019,5.87019,11000000.0
2009-03-09 06:15:00,5.87093,5.87181,5.86971,5.87078,16000000.0
2009-03-09 06:16:00,5.86961,5.87091,5.86961,5.86974,13000000.0
2009-03-09 06:17:00,5.87069,5.87194,5.87051,5.87139,18000000.0
2009-03-09 06:18:00,5.87079,5.87256,5.87035,5.87066,11000000.0
2009-03-09 06:19:00,5.87092,5.87181,5.87058,5.87143,7000000.0
2009-03-09 06:20:00,5.87173,5.87258,5.87131,5.87211,17000000.0
2009-03-09 06:21:00,5.87279,5.87288,5.87128,5.87232,13000000.0
2009-03-09 06:22:00,5.87218,5.87475,5.87218,5.87473,19000000.0
2009-03-09 06:23:00,5.87429,5.8758,5.87389,5.8755,19000000.0
2009-03-09 06:24:00,5.87564,5.87643,5.87454,5.87564,20000000.0
2009-03-09 06:25:00,5.87504,5.87596,5.87449,5.87449,8000000.0
2009-03-09 06:26:00,5.87569,5.87634,5.87512,5.87555,19000000.0
2009-03-09 06:27:00,5.87516,5.87632,5.87469,5.87469,12000000.0
2009-03-09 06:28:00,5.87561,5.87623,5.8753,5.87548,10000000.0
2009-03-09 06:29:00,5.87532,5.87658,5.87532,5.87656,10000000.0
2009-03-09 06:30:00,5.8761,5.88095,5.876,5.88095,12000000.0
2009-03-09 06:31:00,5.88111,5.88208,5.88078,5.88078,15000000.0
2009-03-09 06:32:00,5.88036,5.88254,5.88036,5.88059,11000000.0
2009-03-09 06:33:00,5.88255,5.88255,5.88081,5.88107,13000000.0
2009-03-09 06:34:00,5.88312,5.88467,5.88275,5.88467,7000000.0
2009-03-09 06:35:00,5.88352,5.88458,5.88211,5.88216,11000000.0
2009-03-09 06:36:00,5.88203,5.88313,5.88112,5.88112,7000000.0
2009-03-09 06:37:00,5.88172,5.88172,5.87977,5.87977,9000000.0
2009-03-09 06:38:00,5.88074,5.88094,5.87916,5.88009,11000000.0
2009-03-09 06:39:00,5.88035,5.88104,5.87963,5.88011,14000000.0
2009-03-09 06:40:00,5.87999,5.88024,5.87842,5.87938,12000000.0
2009-03-09 06:41:00,5.87943,5.88054,5.87836,5.88054,17000000.0
2009-03-09 06:42:00,5.87953,5.88045,5.87908,5.88041,13000000.0
2009-03-09 06:43:00,5.88097,5.8812,5.87971,5.88057,11000000.0
2009-03-09 06:44:00,5.88123,5.882,5.88095,5.88123,15000000.0
2009-03-09 06:45:00,5.88127,5.88331,5.88117,5.88234,10000000.0
2009-03-09 06:46:00,5.8824,5.8824,5.88077,5.88109,14000000.0
2009-03-09 06:47:00,5.88018,5.88156,5.88018,5.88083,10000000.0
2009-03-09 06:48:00,5.88042,5.88177,5.88042,5.88152,13000000.0
2009-03-09 06:49:00,5.87997,5.8814,5.87995,5.88082,15000000.0
2009-03-09 06:50:00,5.88168,5.88183,5.88014,5.88015,16000000.0
2009-03-09 06:51:00,5.88035,5.88079,5.87957,5.88051,14000000.0
2009-03-09 06:52:00,5.88015,5.88094,5.87972,5.88042,10000000.0
2009-03-09 06:53:00,5.88198,5.8823,5.88076,5.8821,12000000.0
2009-03-09 06:54:00,5.88305,5.88305,5.88131,5.88258,14000000.0
2009-03-09 06:55:00,5.88247,5.88254,5.88095,5.88126,18000000.0
2009-03-09 06:56:00,5.88078,5.88196,5.8804,5.88115,19000000.0
2009-03-09 06:57:00,5.88126,5.88278,5.88108,5.88248,8000000.0
2009-03-09 06:58:00,5.88202,5.88294,5.88202,5.88234,10000000.0
2009-03-09 06:59:00,5.883,5.883,5.88086,5.88112,17000000.0
2009-03-09 07:00:00,5.88175,5.882,5.87926,5.87926,11000000.0
2009-03-09 07:01:00,5.87953,5.87992,5.87796,5.87796,11000000.0
2009-03-09 07:02:00,5.8779,5.88009,5.87789,5.87879,13000000.0
2009-03-09 07:03:00,5.87912,5.87965,5.87747,5.87845,12000000.0
2009-03-09 07:04:00,5.87699,5.87852,5.87694,5.87788,18000000.0
2009-03-09 07:05:00,5.87808,5.87821,5.87672,5.8771,12000000.0
2009-03-09 07:06:00,5.87787,5.87793,5.87627,5.87669,15000000.0
2009-03-09 07:07:00,5.87817,5.87817,5.87709,5.87728,11000000.0
2009-03-09 07:08:00,5.87853,5.87862,5.87771,5.87774,9000000.0
2009-03-09 07:09:00,5.87675,5.87804,5.87664,5.87668,15000000.0
2009-03-09 07:10:00,5.87662,5.87822,5.87662,5.87717,19000000.0
2009-03-09 07:11:00,5.87724,5.87769,5.87676,5.8769,9000000.0
2009-03-09 07:12:00,5.87758,5.87856,5.87709,5.87758,12000000.0
2009-03-09 07:13:00,5.87877,5.87912,5.87749,5.87857,19000000.0
2009-03-09 07:14:00,5.87831,5.87884,5.87732,5.87775,8000000.0
2009-03-09 07:15:00,5.87901,5.87905,5.87763,5.87764,16000000.0
2009-03-09 07:16:00,5.87703,5.87817,5.87655,5.87655,18000000.0
2009-03-09 07:17:00,5.87822,5.87822,5.87711,5.8775,22000000.0
2009-03-09 07:18:00,5.87784,5.87784,5.87532,5.87601,16000000.0
2009-03-09 07:19:00,5.87506,5.87621,5.87502,5.87502,17000000.0
2009-03-09 07:20:00,5.87543,5.8763,5.87487,5.87491,14000000.0
2009-03-09 07:21:00,5.87555,5.87625,5.87483,5.87625,16000000.0
2009-03-09 07:22:00,5.87544,5.87629,5.87495,5.87577,14000000.0
2009-03-09 07:23:00,5.87573,5.87658,5.87505,5.87507,17000000.0
2009-03-09 07:24:00,5.8753,5.87546,5.87467,5.87514,9000000.0
2009-03-09 07:25:00,5.87441,5.87605,5.87425,5.87458,13000000.0
2009-03-09 07:26:00,5.8744,5.87613,5.87413,5.87529,13000000.0
2009-03-09 07:27:00,5.87457,5.87632,5.87457,5.87597,7000000.0
2009-03-09 07:28:00,5.87546,5.87752,5.87546,5.87662,18000000.0
2009-03-09 07:29:00,5.87626,5.87719,5.8758,5.87645,8000000.0
2009-03-09 07:30:00,5.87633,5.87761,5.87633,5.87658,16000000.0
2009-03-09 07:31:00,5.8765,5.87768,5.87581,5.87581,15000000.0
2009-03-09 07:32:00,5.87599,5.87677,5.87486,5.87622,13000000.0
2009-03-09 07:33:00,5.87603,5.87621,5.8748,5.8748,8000000.0
2009-03-09 07:34:00,5.8756,5.8763,5.8756,5.87606,11000000.0
2009-03-09 07:35:00,5.87585,5.87668,5.8747,5.87552,16000000.0
2009-03-09 07:36:00,5.87545,5.87651,5.8753,5.87651,11000000.0
2009-03-09 07:37:00,5.87587,5.87689,5.87568,5.87637,17000000.0
2009-03-09 07:38:00,5.87562,5.87637,5.87503,5.87503,9000000.0
2009-03-09 07:39:00,5.87653,5.87668,5.87487,5.87548,12000000.0
2009-03-09 07:40:00,5.87576,5.87736,5.87549,5.87721,14000000.0
2009-03-09 07:41:00,5.87781,5.87827,5.87683,5.87792,14000000.0
2009-03-09 07:42:00,5.87656,5.87827,5.87656,5.87768,8000000.0
2009-03-09 07:43:00,5.87884,5.87884,5.8772,5.87808,15000000.0
2009-03-09 07:44:00,5.87926,5.87979,5.87878,5.87928,13000000.0
2009-03-09 07:45:00,5.88046,5.88124,5.8795,5.88093,19000000.0
2009-03-09 07:46:00,5.88134,5.88134,5.87989,5.87995,11000000.0
2009-03-09 07:47:00,5.88024,5.88025,5.87718,5.87917,16000000.0
2009-03-09 07:48:00,5.87885,5.87914,5.87741,5.87744,9000000.0
2009-03-09 07:49:00,5.87831,5.87954,5.87791,5.87878,11000000.0
2009-03-09 07:50:00,5.87896,5.87922,5.87785,5.87785,11000000.0
2009-03-09 07:51:00,5.87793,5.87974,5.87793,5.87889,13000000.0
2009-03-09 07:52:00,5.87937,5.87937,5.87684,5.87684,14000000.0
2009-03-09 07:53:00,5.87771,5.87828,5.87751,5.87806,10000000.0
2009-03-09 07:54:00,5.87749,5.87926,5.87699,5.87811,17000000.0
2009-03-09 07:55:00,5.87762,5.87837,5.87722,5.87735,10000000.0
2009-03-09 07:56:00,5.87705,5.87803,5.87659,5.87659,11000000.0
2009-03-09 07:57:00,5.87826,5.87826,5.87557,5.87557,11000000.0
2009-03-09 07:58:00,5.87771,5.87785,5.87596,5.87599,24000000.0
2009-03-09 07:59:00,5.87598,5.87891,5.87598,5.87891,11000000.0
2009-03-09 08:00:00,5.87749,5.87875,5.87698,5.87802,14000000.0
2009-03-09 08:01:00,5.87743,5.87806,5.8766,5.87661,15000000.0
2009-03-09 08:02:00,5.87798,5.87818,5.8762,5.8762,16000000.0
2009-03-09 08:03:00,5.87714,5.87784,5.87693,5.87748,10000000.0
2009-03-09 08:04:00,5.87709,5.87768,5.87608,5.87621,13000000.0
2009-03-09 08:05:00,5.87748,5.87874,5.87699,5.87816,18000000.0
2009-03-09 08:06:00,5.87778,5.88047,5.87692,5.87994,14000000.0
2009-03-09 08:07:00,5.88111,5.88178,5.87983,5.88035,11000000.0
2009-03-09 08:08:00,5.87953,5.88056,5.87864,5.87961,19000000.0
2009-03-09 08:09:00,5.87974,5.8833,5.87893,5.8833,9000000.0
2009-03-09 08:10:00,5.8815,5.88258,5.88023,5.88023,8000000.0
2009-03-09 08:11:00,5.88108,5.88144,5.87983,5.88002,16000000.0
2009-03-09 08:12:00,5.87976,5.88073,5.87937,5.87972,16000000.0
2009-03-09 08:13:00,5.88136,5.88211,5.88038,5.88099,15000000.0
2009-03-09 08:14:00,5.88187,5.8838,5.88187,5.88315,15000000.0
2009-03-09 08:15:00,5.88382,5.8876,5.88382,5.88734,14000000.0
2009-03-09 08:16:00,5.88833,5.89278,5.88833,5.89278,14000000.0
2009-03-09 08:17:00,5.89371,5.89371,5.89097,5.89194,15000000.0
2009-03-09 08:18:00,5.89135,5.89135,5.88826,5.88826,11000000.0
2009-03-09 08:19:00,5.88885,5.8899,5.88731,5.88742,16000000.0
2009-03-09 08:20:00,5.88866,5.89054,5.88781,5.89054,17000000.0
2009-03-09 08:21:00,5.89093,5.8921,5.89012,5.89194,15000000.0
2009-03-09 08:22:00,5.89083,5.89208,5.89075,5.89174,8000000.0
2009-03-09 08:23:00,5.89288,5.89421,5.8917,5.89318,15000000.0
2009-03-09 08:24:00,5.89416,5.89504,5.89352,5.89461,8000000.0
2009-03-09 08:25:00,5.89492,5.89566,5.89339,5.89483,17000000.0
2009-03-09 08:26:00,5.89297,5.89334,5.8916,5.89203,14000000.0
2009-03-09 08:27:00,5.8928,5.8928,5.89095,5.89212,9000000.0
2009-03-09 08:28:00,5.89129,5.89275,5.89129,5.89275,11000000.0
2009-03-09 08:29:00,5.89251,5.89432,5.89222,5.89364,15000000.0
2009-03-09 08:30:00,5.89376,5.89434,5.8925,5.8925,10000000.0
2009-03-09 08:31:00,5.89181,5.89283,5.89068,5.89168,17000000.0
2009-03-09 08:32:00,5.89185,5.89269,5.89029,5.89146,20000000.0
2009-03-09 08:33:00,5.89085,5.8909,5.88948,5.88976,7000000.0
2009-03-09 08:34:00,5.89087,5.89087,5.88798,5.88798,8000000.0
2009-03-09 08:35:00,5.88779,5.88867,5.88731,5.88783,19000000.0
2009-03-09 08:36:00,5.88744,5.88873,5.88744,5.88845,14000000.0
2009-03-09 08:37:00,5.88835,5.88991,5.88774,5.88975,12000000.0
2009-03-09 08:38:00,5.88927,5.89129,5.88921,5.89073,13000000.0
2009-03-09 08:39:00,5.89236,5.8928,5.89049,5.89177,14000000.0
2009-03-09 08:40:00,5.89179,5.89179,5.88872,5.88986,12000000.0
2009-03-09 08:41:00,5.88915,5.88986,5.88857,5.88957,11000000.0
2009-03-09 08:42:00,5.88843,5.89079,5.88843,5.89079,18000000.0
2009-03-09 08:43:00,5.89108,5.89108,5.88881,5.88888,8000000.0
2009-03-09 08:44:00,5.88911,5.88934,5.88715,5.88715,12000000.0
2009-03-09 08:45:00,5.8888,5.88902,5.88727,5.88828,20000000.0
2009-03-09 08:46:00,5.8895,5.89037,5.88871,5.89037,10000000.0
2009-03-09 08:47:00,5.88992,5.89067,5.88946,5.8897,13000000.0
2009-03-09 08:48:00,5.88977,5.88977,5.88656,5.88745,16000000.0
2009-03-09 08:49:00,5.88791,5.88879,5.88719,5.88799,9000000.0
2009-03-09 08:50:00,5.8882,5.89112,5.8881,5.88967,17000000.0
2009-03-09 08:51:00,5.89075,5.89096,5.88936,5.88946,8000000.0
2009-03-09 08:52:00,5.89077,5.89088,5.88942,5.89005,20000000.0
2009-03-09 08:53:00,5.89014,5.89014,5.88923,5.88923,16000000.0
2009-03-09 08:54:00,5.88998,5.89052,5.88921,5.89036,15000000.0
2009-03-09 08:55:00,5.88949,5.89017,5.88777,5.88901,12000000.0
2009-03-09 08:56:00,5.88906,5.88906,5.88659,5.88757,14000000.0
2009-03-09 08:57:00,5.88642,5.88777,5.88574,5.88596,14000000.0
2009-03-09 08:58:00,5.88754,5.88754,5.88517,5.88596,15000000.0
2009-03-09 08:59:00,5.88735,5.88867,5.88609,5.88787,15000000.0
2009-03-09 09:00:00,5.88923,5.89123,5.88811,5.89123,14000000.0
2009-03-09 09:01:00,5.89257,5.89338,5.89183,5.89321,14000000.0
2009-03-09 09:02:00,5.89271,5.89271,5.89066,5.89153,17000000.0
2009-03-09 09:03:00,5.89146,5.89172,5.88988,5.89035,16000000.0
2009-03-09 09:04:00,5.89038,5.89065,5.889,5.88944,10000000.0
2009-03-09 09:05:00,5.8897,5.89024,5.88829,5.889,14000000.0
2009-03-09 09:06:00,5.89061,5.89175,5.89038,5.89063,14000000.0
2009-03-09 09:07:00,5.89174,5.89394,5.89122,5.89394,9000000.0
2009-03-09 09:08:00,5.89447,5.8968,5.89256,5.89655,17000000.0
2009-03-09 09:09:00,5.89612,5.89612,5.89432,5.89486,9000000.0
2009-03-09 09:10:00,5.89484,5.89569,5.89356,5.89356,12000000.0
2009-03-09 09:11:00,5.89454,5.89454,5.89273,5.89395,15000000.0
2009-03-09 09:12:00,5.89377,5.89621,5.89273,5.89621,14000000.0
2009-03-09 09:13:00,5.89642,5.90045,5.89642,5.89911,12000000.0
2009-03-09 09:14:00,5.89802,5.89841,5.89593,5.89593,13000000.0
2009-03-09 09:15:00,5.89736,5.89945,5.89655,5.89882,13000000.0
2009-03-09 09:16:00,5.89768,5.89809,5.89676,5.89713,10000000.0
2009-03-09 09:17:00,5.89692,5.89692,5.89393,5.89563,14000000.0
2009-03-09 09:18:00,5.89461,5.89568,5.89406,5.89554,16000000.0
2009-03-09 09:19:00,5.89568,5.89591,5.89389,5.89546,14000000.0
2009-03-09 09:20:00,5.89525,5.89533,5.89324,5.89456,11000000.0
2009-03-09 09:21:00,5.89468,5.89498,5.89342,5.89396,11000000.0
2009-03-09 09:22:00,5.89462,5.89469,5.89258,5.89335,18000000.0
2009-03-09 09:23:00,5.89339,5.89339,5.89092,5.89114,18000000.0
2009-03-09 09:24:00,5.89228,5.89228,5.88836,5.88893,18000000.0
2009-03-09 09:25:00,5.88843,5.88911,5.88718,5.88911,13000000.0
2009-03-09 09:26:00,5.89001,5.89061,5.88842,5.8896,13000000.0
2009-03-09 09:27:00,5.89041,5.89041,5.88786,5.88786,11000000.0
2009-03-09 09:28:00,5.88891,5.89,5.88718,5.8899,12000000.0
2009-03-09 09:29:00,5.89019,5.89126,5.88943,5.89034,16000000.0
2009-03-09 09:30:00,5.89099,5.89112,5.88933,5.89066,11000000.0
2009-03-09 09:31:00,5.89092,5.89092,5.88935,5.89026,13000000.0
2009-03-09 09:32:00,5.88821,5.88989,5.88763,5.88763,14000000.0
2009-03-09 09:33:00,5.88814,5.88946,5.88732,5.8876,16000000.0
2009-03-09 09:34:00,5.88829,5.88829,5.8868,5.88739,13000000.0
2009-03-09 09:35:00,5.88654,5.88764,5.88547,5.88547,9000000.0
2009-03-09 09:36:00,5.8862,5.88623,5.88301,5.88412,7000000.0
2009-03-09 09:37:00,5.88289,5.88416,5.88203,5.88416,14000000.0
2009-03-09 09:38:00,5.88206,5.88529,5.88206,5.88529,18000000.0
2009-03-09 09:39:00,5.88516,5.88567,5.88319,5.88319,15000000.0
2009-03-09 09:40:00,5.88413,5.88423,5.88095,5.88095,10000000.0
2009-03-09 09:41:00,5.88158,5.88295,5.88038,5.88041,14000000.0
2009-03-09 09:42:00,5.88022,5.88155,5.87944,5.88014,18000000.0
2009-03-09 09:43:00,5.87982,5.88064,5.87835,5.87997,9000000.0
2009-03-09 09:44:00,5.88139,5.88189,5.88067,5.88092,10000000.0
2009-03-09 09:45:00,5.88146,5.882,5.88027,5.88153,10000000.0
2009-03-09 09:46:00,5.87989,5.8808,5.87798,5.88042,14000000.0
2009-03-09 09:47:00,5.8798,5.88238,5.8798,5.88156,11000000.0
2009-03-09 09:48:00,5.88073,5.88198,5.88068,5.88198,10000000.0
2009-03-09 09:49:00,5.88232,5.88262,5.88056,5.88239,13000000.0
2009-03-09 09:50:00,5.88072,5.88123,5.87807,5.8791,12000000.0
2009-03-09 09:51:00,5.87843,5.87874,5.87635,5.87782,18000000.0
2009-03-09 09:52:00,5.87863,5.87969,5.87772,5.87844,12000000.0
2009-03-09 09:53:00,5.87958,5.88157,5.87919,5.88065,18000000.0
2009-03-09 09:54:00,5.88055,5.88189,5.87985,5.88075,13000000.0
2009-03-09 09:55:00,5.87961,5.8818,5.87961,5.88162,14000000.0
2009-03-09 09:56:00,5.88046,5.88121,5.87873,5.88046,16000000.0
2009-03-09 09:57:00,5.87959,5.88193,5.87959,5.88118,17000000.0
2009-03-09 09:58:00,5.88184,5.88233,5.87957,5.88058,18000000.0
2009-03-09 09:59:00,5.87955,5.88101,5.8793,5.88009,7000000.0
2009-03-09 10:00:00,5.88206,5.88405,5.88152,5.88405,13000000.0
2009-03-09 10:01:00,5.88467,5.88473,5.88296,5.88393,15000000.0
2009-03-09 10:02:00,5.88466,5.88522,5.88371,5.88522,10000000.0
2009-03-09 10:03:00,5.88526,5.88577,5.88346,5.88543,15000000.0
2009-03-09 10:04:00,5.88527,5.88527,5.88244,5.88284,13000000.0
2009-03-09 10:05:00,5.88361,5.88429,5.88207,5.88429,16000000.0
2009-03-09 10:06:00,5.88452,5.88523,5.88402,5.8841,16000000.0
2009-03-09 10:07:00,5.88458,5.88676,5.88404,5.88532,24000000.0
2009-03-09 10:08:00,5.88626,5.88724,5.88515,5.88688,13000000.0
2009-03-09 10:09:00,5.88522,5.88756,5.88519,5.88756,17000000.0
2009-03-09 10:10:00,5.88661,5.88805,5.88601,5.88754,14000000.0
2009-03-09 10:11:00,5.88698,5.88734,5.88568,5.88621,14000000.0
2009-03-09 10:12:00,5.88572,5.88818,5.88572,5.88818,9000000.0
2009-03-09 10:13:00,5.88719,5.88836,5.88659,5.88803,13000000.0
2009-03-09 10:14:00,5.88918,5.89014,5.88798,5.89014,10000000.0
2009-03-09 10:15:00,5.88991,5.89075,5.88756,5.88898,19000000.0
2009-03-09 10:16:00,5.88977,5.89057,5.88862,5.89011,11000000.0
2009-03-09 10:17:00,5.88918,5.88984,5.8884,5.8884,13000000.0
2009-03-09 10:18:00,5.88873,5.89021,5.88705,5.88731,21000000.0
2009-03-09 10:19:00,5.88694,5.88913,5.88679,5.8876,12000000.0
2009-03-09 10:20:00,5.88809,5.89085,5.8878,5.89085,8000000.0
2009-03-09 10:21:00,5.89187,5.89528,5.89156,5.89494,17000000.0
2009-03-09 10:22:00,5.89554,5.89571,5.89251,5.89282,15000000.0
2009-03-09 10:23:00,5.89259,5.8962,5.89242,5.8962,11000000.0
2009-03-09 10:24:00,5.89551,5.89551,5.89208,5.89208,13000000.0
2009-03-09 10:25:00,5.89211,5.89324,5.89054,5.89079,14000000.0
2009-03-09 10:26:00,5.89134,5.89229,5.8907,5.89229,10000000.0
2009-03-09 10:27:00,5.89214,5.89275,5.89097,5.89275,9000000.0
2009-03-09 10:28:00,5.894,5.8941,5.89169,5.89286,11000000.0
2009-03-09 10:29:00,5.89301,5.89389,5.8914,5.89308,19000000.0
2009-03-09 10:30:00,5.89266,5.89476,5.89201,5.89358,11000000.0
2009-03-09 10:31:00,5.89256,5.89384,5.89152,5.89282,15000000.0
2009-03-09 10:32:00,5.89213,5.89338,5.89193,5.89248,9000000.0
2009-03-09 10:33:00,5.89241,5.89533,5.89207,5.89385,16000000.0
2009-03-09 10:34:00,5.89278,5.89386,5.89278,5.89309,11000000.0
2009-03-09 10:35:00,5.89452,5.89473,5.89313,5.89392,9000000.0
2009-03-09 10:36:00,5.89337,5.894,5.89224,5.89363,13000000.0
2009-03-09 10:37:00,5.89283,5.89387,5.89152,5.89152,14000000.0
2009-03-09 10:38:00,5.89189,5.89227,5.89073,5.89124,7000000.0
2009-03-09 10:39:00,5.89139,5.89253,5.89042,5.89218,12000000.0
2009-03-09 10:40:00,5.8932,5.89496,5.89226,5.89496,17000000.0
2009-03-09 10:41:00,5.89381,5.89645,5.89372,5.89427,15000000.0
2009-03-09 10:42:00,5.89429,5.89617,5.89368,5.89455,13000000.0
2009-03-09 10:43:00,5.89473,5.89521,5.8931,5.89511,15000000.0
2009-03-09 10:44:00,5.89533,5.89569,5.8941,5.89442,11000000.0
2009-03-09 10:45:00,5.89396,5.89396,5.88886,5.89181,17000000.0
2009-03-09 10:46:00,5.89061,5.89324,5.89061,5.89164,9000000.0
2009-03-09 10:47:00,5.88997,5.89092,5.88925,5.89067,9000000.0
2009-03-09 10:48:00,5.89236,5.89253,5.89062,5.89219,11000000.0
2009-03-09 10:49:00,5.89134,5.89242,5.89044,5.89208,11000000.0
2009-03-09 10:50:00,5.89098,5.89304,5.8909,5.89195,16000000.0
2009-03-09 10:51:00,5.891,5.89177,5.89011,5.89099,21000000.0
2009-03-09 10:52:00,5.8888,5.89049,5.8887,5.88936,8000000.0
2009-03-09 10:53:00,5.89019,5.89116,5.88886,5.89008,12000000.0
2009-03-09 10:54:00,5.8881,5.89054,5.8881,5.88989,16000000.0
2009-03-09 10:55:00,5.89008,5.89008,5.88744,5.88744,13000000.0
2009-03-09 10:56:00,5.88917,5.88918,5.88834,5.88853,16000000.0
2009-03-09 10:57:00,5.8874,5.88855,5.88688,5.88855,10000000.0
2009-03-09 10:58:00,5.88837,5.88913,5.88682,5.88784,12000000.0
2009-03-09 10:59:00,5.88624,5.88934,5.88624,5.88934,11000000.0
2009-03-09 11:00:00,5.88993,5.88993,5.88744,5.88879,13000000.0
2009-03-09 11:01:00,5.8898,5.8913,5.88821,5.8913,9000000.0
2009-03-09 11:02:00,5.89168,5.89175,5.89055,5.89174,8000000.0
2009-03-09 11:03:00,5.89223,5.89487,5.89177,5.89487,10000000.0
2009-03-09 11:04:00,5.89563,5.89803,5.8943,5.89736,12000000.0
2009-03-09 11:05:00,5.89766,5.8979,5.89539,5.89656,11000000.0
2009-03-09 11:06:00,5.89446,5.89547,5.8942,5.8942,8000000.0
2009-03-09 11:07:00,5.8957,5.89773,5.89462,5.896,14000000.0
2009-03-09 11:08:00,5.8986,5.89923,5.89759,5.89829,18000000.0
2009-03-09 11:09:00,5.8991,5.90034,5.89821,5.89894,15000000.0
2009-03-09 11:10:00,5.89987,5.90154,5.89911,5.89951,12000000.0
2009-03-09 11:11:00,5.90082,5.90177,5.89992,5.90029,11000000.0
2009-03-09 11:12:00,5.90269,5.90303,5.90119,5.90236,8000000.0
2009-03-09 11:13:00,5.90166,5.90171,5.89839,5.89883,15000000.0
2009-03-09 11:14:00,5.90055,5.90065,5.89856,5.89929,13000000.0
2009-03-09 11:15:00,5.89953,5.90007,5.89768,5.89989,20000000.0
2009-03-09 11:16:00,5.89899,5.90262,5.89899,5.90262,15000000.0
2009-03-09 11:17:00,5.90217,5.90289,5.90004,5.90156,18000000.0
2009-03-09 11:18:00,5.90235,5.90325,5.9003,5.90075,20000000.0
2009-03-09 11:19:00,5.90001,5.90268,5.90001,5.90122,13000000.0
2009-03-09 11:20:00,5.90228,5.9024,5.90046,5.90157,20000000.0
2009-03-09 11:21:00,5.90232,5.90232,5.89945,5.901,18000000.0
2009-03-09 11:22:00,5.89892,5.89998,5.89827,5.89848,18000000.0
2009-03-09 11:23:00,5.89799,5.89799,5.89483,5.89588,13000000.0
2009-03-09 11:24:00,5.89622,5.8972,5.89526,5.89604,9000000.0
2009-03-09 11:25:00,5.89812,5.89812,5.89438,5.89448,8000000.0
2009-03-09 11:26:00,5.89641,5.89641,5.89476,5.89577,8000000.0
2009-03-09 11:27:00,5.8952,5.89604,5.8948,5.89485,7000000.0
2009-03-09 11:28:00,5.89672,5.89672,5.89494,5.89589,14000000.0
2009-03-09 11:29:00,5.89693,5.89756,5.89522,5.89627,16000000.0
2009-03-09 11:30:00,5.89721,5.89956,5.8969,5.89896,7000000.0
2009-03-09 11:31:00,5.89951,5.89951,5.89768,5.89822,15000000.0
2009-03-09 11:32:00,5.89734,5.8998,5.89734,5.8991,10000000.0
2009-03-09 11:33:00,5.89919,5.90079,5.89861,5.90048,8000000.0
2009-03-09 11:34:00,5.90006,5.90282,5.90006,5.90282,11000000.0
2009-03-09 11:35:00,5.90253,5.90253,5.90079,5.90153,15000000.0
2009-03-09 11:36:00,5.90358,5.90485,5.90136,5.90235,14000000.0
2009-03-09 11:37:00,5.90237,5.90259,5.89989,5.89989,11000000.0
2009-03-09 11:38:00,5.89915,5.90088,5.89796,5.8988,12000000.0
2009-03-09 11:39:00,5.89878,5.89981,5.89786,5.89919,13000000.0
2009-03-09 11:40:00,5.89869,5.89888,5.89713,5.8976,8000000.0
2009-03-09 11:41:00,5.89801,5.89903,5.89708,5.89838,13000000.0
2009-03-09 11:42:00,5.89901,5.89913,5.89686,5.89819,18000000.0
2009-03-09 11:43:00,5.899,5.89931,5.89782,5.89922,13000000.0
2009-03-09 11:44:00,5.90044,5.90088,5.89882,5.90055,14000000.0
2009-03-09 11:45:00,5.9007,5.90188,5.89932,5.9012,12000000.0
2009-03-09 11:46:00,5.90133,5.90133,5.89888,5.9007,14000000.0
2009-03-09 11:47:00,5.90112,5.90112,5.89864,5.9005,15000000.0
2009-03-09 11:48:00,5.90006,5.90129,5.89996,5.90078,9000000.0
2009-03-09 11:49:00,5.90108,5.90294,5.90059,5.90139,14000000.0
2009-03-09 11:50:00,5.90138,5.90281,5.90006,5.90116,17000000.0
2009-03-09 11:51:00,5.90007,5.90067,5.89731,5.89769,15000000.0
2009-03-09 11:52:00,5.89759,5.89847,5.89583,5.89847,15000000.0
2009-03-09 11:53:00,5.89864,5.89927,5.89695,5.89715,14000000.0
2009-03-09 11:54:00,5.8984,5.89919,5.89766,5.89902,9000000.0
2009-03-09 11:55:00,5.90007,5.90007,5.89662,5.89936,11000000.0
2009-03-09 11:56:00,5.89749,5.89918,5.89749,5.89918,13000000.0
2009-03-09 11:57:00,5.89912,5.90035,5.89754,5.89945,13000000.0
2009-03-09 11:58:00,5.90009,5.90009,5.898,5.89922,12000000.0
2009-03-09 11:59:00,5.89879,5.89912,5.89757,5.89832,12000000.0
2009-03-09 12:00:00,5.89703,5.89782,5.89566,5.8966,12000000.0
2009-03-09 12:01:00,5.89631,5.89732,5.89282,5.89543,22000000.0
2009-03-09 12:02:00,5.89472,5.89782,5.89383,5.89782,10000000.0
2009-03-09 12:03:00,5.89782,5.89782,5.89353,5.89353,18000000.0
2009-03-09 12:04:00,5.89603,5.89699,5.89429,5.89575,12000000.0
2009-03-09 12:05:00,5.89622,5.89707,5.89512,5.89654,15000000.0
2009-03-09 12:06:00,5.89485,5.89668,5.89451,5.89451,14000000.0
2009-03-09 12:07:00,5.8953,5.89678,5.89433,5.89433,15000000.0
2009-03-09 12:08:00,5.89497,5.89569,5.89313,5.89569,19000000.0
2009-03-09 12:09:00,5.89611,5.89626,5.89398,5.89398,12000000.0
2009-03-09 12:10:00,5.89551,5.89551,5.89199,5.89407,23000000.0
2009-03-09 12:11:00,5.8939,5.89491,5.89311,5.89402,21000000.0
2009-03-09 12:12:00,5.8925,5.89456,5.8925,5.89431,9000000.0
2009-03-09 12:13:00,5.89381,5.89433,5.89273,5.89401,13000000.0
2009-03-09 12:14:00,5.8927,5.8927,5.89007,5.89103,15000000.0
2009-03-09 12:15:00,5.89078,5.89156,5.88897,5.89065,14000000.0
2009-03-09 12:16:00,5.89076,5.89278,5.89002,5.89278,16000000.0
2009-03-09 12:17:00,5.89191,5.89295,5.89087,5.89295,13000000.0
2009-03-09 12:18:00,5.89297,5.89329,5.89193,5.89246,9000000.0
2009-03-09 12:19:00,5.8924,5.8924,5.88952,5.89105,10000000.0
2009-03-09 12:20:00,5.89044,5.89356,5.89044,5.89356,7000000.0
2009-03-09 12:21:00,5.89252,5.89288,5.89062,5.89229,13000000.0
2009-03-09 12:22:00,5.89224,5.89524,5.89224,5.89453,10000000.0
2009-03-09 12:23:00,5.89516,5.89641,5.89486,5.89576,10000000.0
2009-03-09 12:24:00,5.8957,5.89904,5.89512,5.89895,12000000.0
2009-03-09 12:25:00,5.89937,5.90054,5.89869,5.90034,12000000.0
2009-03-09 12:26:00,5.90013,5.90013,5.89744,5.89856,20000000.0
2009-03-09 12:27:00,5.89824,5.89824,5.89624,5.89759,12000000.0
2009-03-09 12:28:00,5.89733,5.89936,5.89605,5.89936,14000000.0
2009-03-09 12:29:00,5.90005,5.90054,5.89931,5.90054,10000000.0
2009-03-09 12:30:00,5.90005,5.90221,5.90005,5.90028,19000000.0
2009-03-09 12:31:00,5.90232,5.90251,5.90068,5.90215,11000000.0
2009-03-09 12:32:00,5.90248,5.90251,5.90008,5.90008,10000000.0
2009-03-09 12:33:00,5.90055,5.90106,5.89944,5.9008,15000000.0
2009-03-09 12:34:00,5.90041,5.90084,5.89914,5.90012,16000000.0
2009-03-09 12:35:00,5.89993,5.90091,5.89944,5.90091,10000000.0
2009-03-09 12:36:00,5.90076,5.90076,5.8997,5.90058,11000000.0
2009-03-09 12:37:00,5.90082,5.90225,5.9005,5.90225,10000000.0
2009-03-09 12:38:00,5.90317,5.90439,5.90239,5.90349,14000000.0
2009-03-09 12:39:00,5.90362,5.90532,5.90219,5.9053,14000000.0
2009-03-09 12:40:00,5.90498,5.90547,5.90366,5.90397,11000000.0
2009-03-09 12:41:00,5.90437,5.90515,5.90303,5.90416,12000000.0
2009-03-09 12:42:00,5.90347,5.90367,5.90156,5.90361,14000000.0
2009-03-09 12:43:00,5.90223,5.90344,5.90133,5.90246,15000000.0
2009-03-09 12:44:00,5.90227,5.9023,5.90062,5.90062,16000000.0
2009-03-09 12:45:00,5.8991,5.90073,5.89812,5.89861,10000000.0
2009-03-09 12:46:00,5.89752,5.89893,5.89631,5.89893,12000000.0
2009-03-09 12:47:00,5.89935,5.90233,5.8986,5.90185,13000000.0
2009-03-09 12:48:00,5.90235,5.90235,5.8998,5.90032,12000000.0
2009-03-09 12:49:00,5.89921,5.90075,5.899,5.90044,14000000.0
2009-03-09 12:50:00,5.90046,5.90046,5.89912,5.90009,9000000.0
2009-03-09 12:51:00,5.90098,5.90098,5.89892,5.90074,10000000.0
2009-03-09 12:52:00,5.90148,5.90148,5.89899,5.89916,22000000.0
2009-03-09 12:53:00,5.9002,5.90207,5.89924,5.90207,14000000.0
2009-03-09 12:54:00,5.90087,5.90389,5.90087,5.90304,13000000.0
2009-03-09 12:55:00,5.90299,5.90474,5.90215,5.90471,21000000.0
2009-03-09 12:56:00,5.90518,5.9056,5.90346,5.90386,18000000.0
2009-03-09 12:57:00,5.90367,5.90535,5.90362,5.90439,7000000.0
2009-03-09 12:58:00,5.90494,5.90774,5.90394,5.90672,12000000.0
2009-03-09 12:59:00,5.90882,5.90947,5.90759,5.90772,18000000.0
2009-03-09 13:00:00,5.90971,5.91356,5.90837,5.91356,14000000.0
2009-03-09 13:01:00,5.91305,5.9137,5.9113,5.91366,11000000.0
2009-03-09 13:02:00,5.91468,5.91674,5.91375,5.91627,15000000.0
2009-03-09 13:03:00,5.91622,5.91784,5.91483,5.91784,15000000.0
2009-03-09 13:04:00,5.91726,5.91851,5.91503,5.9168,16000000.0
2009-03-09 13:05:00,5.91543,5.91734,5.91524,5.91591,9000000.0
2009-03-09 13:06:00,5.91617,5.91653,5.91476,5.91593,13000000.0
2009-03-09 13:07:00,5.91708,5.91876,5.91634,5.91833,13000000.0
2009-03-09 13:08:00,5.91761,5.91786,5.91512,5.91561,10000000.0
2009-03-09 13:09:00,5.91567,5.91629,5.91458,5.91515,15000000.0
2009-03-09 13:10:00,5.91403,5.91564,5.91395,5.91564,12000000.0
2009-03-09 13:11:00,5.9152,5.91559,5.91356,5.91403,12000000.0
2009-03-09 13:12:00,5.91529,5.91529,5.91344,5.91529,12000000.0
2009-03-09 13:13:00,5.91569,5.91589,5.91349,5.91349,11000000.0
2009-03-09 13:14:00,5.91587,5.91599,5.91362,5.91539,9000000.0
2009-03-09 13:15:00,5.91591,5.91615,5.91393,5.91458,15000000.0
2009-03-09 13:16:00,5.91412,5.91585,5.91412,5.91477,15000000.0
2009-03-09 13:17:00,5.91464,5.91625,5.91431,5.9161,17000000.0
2009-03-09 13:18:00,5.91501,5.91724,5.91501,5.91655,15000000.0
2009-03-09 13:19:00,5.91571,5.91792,5.91571,5.91674,15000000.0
2009-03-09 13:20:00,5.91606,5.91701,5.9132,5.91506,19000000.0
2009-03-09 13:21:00,5.91405,5.91405,5.91181,5.91387,10000000.0
2009-03-09 13:22:00,5.91463,5.91576,5.91366,5.91576,8000000.0
2009-03-09 13:23:00,5.91594,5.91752,5.91479,5.91704,15000000.0
2009-03-09 13:24:00,5.91503,5.91711,5.91483,5.9161,11000000.0
2009-03-09 13:25:00,5.91479,5.91528,5.91382,5.91385,9000000.0
2009-03-09 13:26:00,5.91402,5.91442,5.91276,5.91442,8000000.0
2009-03-09 13:27:00,5.91258,5.91494,5.91208,5.91424,15000000.0
2009-03-09 13:28:00,5.91335,5.91341,5.9111,5.91172,17000000.0
2009-03-09 13:29:00,5.9116,5.91228,5.91078,5.91228,11000000.0
2009-03-09 13:30:00,5.91154,5.91301,5.91,5.91092,21000000.0
2009-03-09 13:31:00,5.9132,5.91358,5.91087,5.91087,11000000.0
2009-03-09 13:32:00,5.91088,5.91153,5.9099,5.91123,10000000.0
2009-03-09 13:33:00,5.91088,5.91162,5.91026,5.911,8000000.0
2009-03-09 13:34:00,5.91138,5.91342,5.91009,5.91185,15000000.0
2009-03-09 13:35:00,5.91271,5.91458,5.91184,5.91458,13000000.0
2009-03-09 13:36:00,5.91377,5.91424,5.91243,5.91424,11000000.0
2009-03-09 13:37:00,5.91336,5.91523,5.91336,5.91523,8000000.0
2009-03-09 13:38:00,5.91508,5.91598,5.91359,5.91412,13000000.0
2009-03-09 13:39:00,5.91476,5.91586,5.91397,5.91397,7000000.0
2009-03-09 13:40:00,5.91567,5.91567,5.91392,5.91438,12000000.0
2009-03-09 13:41:00,5.91517,5.91621,5.91398,5.91474,15000000.0
2009-03-09 13:42:00,5.91544,5.91554,5.91418,5.91511,22000000.0
2009-03-09 13:43:00,5.9143,5.91457,5.91075,5.91291,13000000.0
2009-03-09 13:44:00,5.91337,5.91338,5.9101,5.91083,14000000.0
2009-03-09 13:45:00,5.91181,5.91216,5.91052,5.91134,7000000.0
2009-03-09 13:46:00,5.91029,5.91192,5.90984,5.91149,11000000.0
2009-03-09 13:47:00,5.91253,5.91262,5.91077,5.91097,11000000.0
2009-03-09 13:48:00,5.91217,5.91322,5.91148,5.91288,14000000.0
2009-03-09 13:49:00,5.91269,5.91351,5.91164,5.91323,13000000.0
2009-03-09 13:50:00,5.91204,5.91287,5.91132,5.91204,12000000.0
2009-03-09 13:51:00,5.91346,5.91485,5.91308,5.91394,11000000.0
2009-03-09 13:52:00,5.9142,5.91478,5.91314,5.91314,9000000.0
2009-03-09 13:53:00,5.91325,5.91384,5.91227,5.9129,11000000.0
2009-03-09 13:54:00,5.91267,5.91483,5.91161,5.91353,17000000.0
2009-03-09 13:55:00,5.91331,5.91529,5.91312,5.91461,22000000.0
2009-03-09 13:56:00,5.91459,5.91487,5.91368,5.9143,13000000.0
2009-03-09 13:57:00,5.91432,5.91531,5.91372,5.91372,19000000.0
2009-03-09 13:58:00,5.91363,5.91567,5.91344,5.91493,11000000.0
2009-03-09 13:59:00,5.91513,5.91558,5.91372,5.91558,7000000.0
2009-03-09 14:00:00,5.91571,5.91571,5.9146,5.9146,9000000.0
2009-03-09 14:01:00,5.91575,5.91575,5.91411,5.9148,7000000.0
2009-03-09 14:02:00,5.91493,5.91567,5.91353,5.91358,13000000.0
2009-03-09 14:03:00,5.91517,5.91599,5.91373,5.9156,17000000.0
2009-03-09 14:04:00,5.91598,5.91635,5.91474,5.91629,13000000.0
2009-03-09 14:05:00,5.91353,5.91552,5.91306,5.9141,8000000.0
2009-03-09 14:06:00,5.91418,5.91418,5.91257,5.91384,10000000.0
2009-03-09 14:07:00,5.91303,5.91352,5.91128,5.91157,10000000.0
2009-03-09 14:08:00,5.91176,5.91176,5.90858,5.90858,14000000.0
2009-03-09 14:09:00,5.91003,5.91112,5.90898,5.91021,16000000.0
2009-03-09 14:10:00,5.91096,5.91096,5.90879,5.91044,12000000.0
2009-03-09 14:11:00,5.91067,5.91122,5.90947,5.91034,14000000.0
2009-03-09 14:12:00,5.9099,5.91051,5.90858,5.91044,13000000.0
2009-03-09 14:13:00,5.91028,5.91126,5.91004,5.91051,11000000.0
2009-03-09 14:14:00,5.91073,5.91213,5.90955,5.91145,14000000.0
2009-03-09 14:15:00,5.91092,5.9127,5.91039,5.9127,11000000.0
2009-03-09 14:16:00,5.91132,5.91389,5.91132,5.91389,11000000.0
2009-03-09 14:17:00,5.91338,5.9137,5.91211,5.91346,14000000.0
2009-03-09 14:18:00,5.91195,5.91195,5.91014,5.91126,11000000.0
2009-03-09 14:19:00,5.91171,5.91308,5.91109,5.91308,8000000.0
2009-03-09 14:20:00,5.91143,5.91321,5.91126,5.91321,10000000.0
2009-03-09 14:21:00,5.9138,5.91406,5.91262,5.9136,14000000.0
2009-03-09 14:22:00,5.91221,5.91357,5.91036,5.9118,17000000.0
2009-03-09 14:23:00,5.91105,5.91132,5.90982,5.9107,8000000.0
2009-03-09 14:24:00,5.91125,5.9119,5.90946,5.91107,16000000.0
2009-03-09 14:25:00,5.91093,5.91166,5.90968,5.9113,11000000.0
2009-03-09 14:26:00,5.91241,5.91261,5.91052,5.91235,14000000.0
2009-03-09 14:27:00,5.91225,5.91345,5.91133,5.91345,8000000.0
2009-03-09 14:28:00,5.91391,5.91437,5.91325,5.91437,11000000.0
2009-03-09 14:29:00,5.91298,5.91423,5.91298,5.91382,11000000.0
2009-03-09 14:30:00,5.91248,5.91376,5.91167,5.91214,14000000.0
2009-03-09 14:31:00,5.91327,5.91383,5.91202,5.91323,15000000.0
2009-03-09 14:32:00,5.91506,5.91626,5.91366,5.91626,9000000.0
2009-03-09 14:33:00,5.91712,5.91712,5.91291,5.9142,12000000.0
2009-03-09 14:34:00,5.91431,5.91479,5.91259,5.91401,12000000.0
2009-03-09 14:35:00,5.91354,5.91432,5.91184,5.91432,18000000.0
2009-03-09 14:36:00,5.91211,5.91371,5.91088,5.91088,12000000.0
2009-03-09 14:37:00,5.91208,5.91208,5.91043,5.91192,12000000.0
2009-03-09 14:38:00,5.91277,5.91475,5.91151,5.91385,24000000.0
2009-03-09 14:39:00,5.9135,5.9152,5.9135,5.91495,12000000.0
2009-03-09 14:40:00,5.91393,5.9169,5.91393,5.91546,15000000.0
2009-03-09 14:41:00,5.91647,5.91647,5.91406,5.91564,17000000.0
2009-03-09 14:42:00,5.91631,5.91858,5.91426,5.91858,15000000.0
2009-03-09 14:43:00,5.91766,5.92125,5.91766,5.92125,9000000.0
2009-03-09 14:44:00,5.92041,5.92202,5.92013,5.92045,7000000.0
2009-03-09 14:45:00,5.92155,5.92508,5.92111,5.92331,17000000.0
2009-03-09 14:46:00,5.92379,5.92432,5.9225,5.92368,14000000.0
2009-03-09 14:47:00,5.92313,5.92313,5.9192,5.92079,16000000.0
2009-03-09 14:48:00,5.92049,5.92284,5.91882,5.92284,12000000.0
2009-03-09 14:49:00,5.9224,5.92649,5.92231,5.9249,20000000.0
2009-03-09 14:50:00,5.92422,5.92663,5.92376,5.92515,12000000.0
2009-03-09 14:51:00,5.92419,5.92689,5.92314,5.92558,12000000.0
2009-03-09 14:52:00,5.92553,5.9265,5.92379,5.92468,22000000.0
2009-03-09 14:53:00,5.92523,5.92532,5.92252,5.92411,17000000.0
2009-03-09 14:54:00,5.92592,5.92782,5.9243,5.92782,14000000.0
2009-03-09 14:55:00,5.92793,5.92793,5.92514,5.92674,20000000.0
2009-03-09 14:56:00,5.92577,5.92577,5.92347,5.92497,22000000.0
2009-03-09 14:57:00,5.92596,5.92682,5.92499,5.92585,10000000.0
2009-03-09 14:58:00,5.92491,5.92603,5.92206,5.9249,17000000.0
2009-03-09 14:59:00,5.92478,5.92496,5.92297,5.92487,12000000.0
2009-03-09 15:00:00,5.92464,5.92505,5.92209,5.92266,14000000.0
2009-03-09 15:01:00,5.92343,5.92349,5.92066,5.92127,16000000.0
2009-03-09 15:02:00,5.92152,5.92227,5.92006,5.92018,13000000.0
2009-03-09 15:03:00,5.92226,5.92283,5.9211,5.92262,7000000.0
2009-03-09 15:04:00,5.92116,5.92195,5.92012,5.92123,12000000.0
2009-03-09 15:05:00,5.92218,5.92387,5.9202,5.923,20000000.0
2009-03-09 15:06:00,5.92451,5.92553,5.92327,5.92553,9000000.0
2009-03-09 15:07:00,5.92517,5.92517,5.92281,5.92374,9000000.0
2009-03-09 15:08:00,5.92394,5.92409,5.92217,5.92405,14000000.0
2009-03-09 15:09:00,5.92392,5.92409,5.9219,5.9219,14000000.0
2009-03-09 15:10:00,5.9228,5.92341,5.92125,5.92295,15000000.0
2009-03-09 15:11:00,5.9222,5.92306,5.92082,5.92231,10000000.0
2009-03-09 15:12:00,5.92228,5.9225,5.92085,5.92189,10000000.0
2009-03-09 15:13:00,5.92347,5.92396,5.92189,5.92349,20000000.0
2009-03-09 15:14:00,5.92349,5.92385,5.9224,5.9224,10000000.0
2009-03-09 15:15:00,5.92322,5.92436,5.92255,5.92418,13000000.0
2009-03-09 15:16:00,5.924,5.924,5.923,5.92344,11000000.0
2009-03-09 15:17:00,5.92339,5.92389,5.92142,5.92277,17000000.0
2009-03-09 15:18:00,5.92332,5.92434,5.92197,5.92434,11000000.0
2009-03-09 15:19:00,5.9238,5.92439,5.92242,5.92271,18000000.0
2009-03-09 15:20:00,5.92394,5.92522,5.92196,5.92522,14000000.0
2009-03-09 15:21:00,5.92523,5.92523,5.92167,5.92382,15000000.0
2009-03-09 15:22:00,5.92308,5.92362,5.9219,5.9219,8000000.0
2009-03-09 15:23:00,5.92307,5.92307,5.92023,5.92146,15000000.0
2009-03-09 15:24:00,5.92122,5.92122,5.91979,5.92064,12000000.0
2009-03-09 15:25:00,5.92024,5.92146,5.91999,5.92091,12000000.0
2009-03-09 15:26:00,5.92037,5.92052,5.91845,5.91895,15000000.0
2009-03-09 15:27:00,5.91913,5.92038,5.91888,5.92019,12000000.0
2009-03-09 15:28:00,5.92017,5.92059,5.91888,5.92015,12000000.0
2009-03-09 15:29:00,5.91823,5.92074,5.9182,5.92074,10000000.0
2009-03-09 15:30:00,5.91986,5.92015,5.91616,5.91679,12000000.0
2009-03-09 15:31:00,5.91621,5.91849,5.91455,5.91455,19000000.0
2009-03-09 15:32:00,5.91614,5.91661,5.91314,5.9133,7000000.0
2009-03-09 15:33:00,5.91416,5.91473,5.91267,5.91451,7000000.0
2009-03-09 15:34:00,5.91352,5.91352,5.90962,5.91242,12000000.0
2009-03-09 15:35:00,5.91151,5.91151,5.90829,5.91025,17000000.0
2009-03-09 15:36:00,5.90902,5.91165,5.90902,5.91165,11000000.0
2009-03-09 15:37:00,5.9103,5.91154,5.90853,5.91043,14000000.0
2009-03-09 15:38:00,5.91046,5.91184,5.90994,5.91155,20000000.0
2009-03-09 15:39:00,5.91125,5.9118,5.91025,5.91122,8000000.0
2009-03-09 15:40:00,5.91111,5.91138,5.90837,5.90904,11000000.0
2009-03-09 15:41:00,5.90815,5.90976,5.90743,5.90868,10000000.0
2009-03-09 15:42:00,5.90824,5.91096,5.90605,5.91096,13000000.0
2009-03-09 15:43:00,5.91084,5.91084,5.90767,5.90897,14000000.0
2009-03-09 15:44:00,5.90925,5.90972,5.90799,5.90966,8000000.0
2009-03-09 15:45:00,5.90793,5.90955,5.9076,5.90955,10000000.0
2009-03-09 15:46:00,5.90759,5.90915,5.90605,5.90706,12000000.0
2009-03-09 15:47:00,5.90639,5.90776,5.90581,5.90598,18000000.0
2009-03-09 15:48:00,5.90617,5.90621,5.90354,5.90393,9000000.0
2009-03-09 15:49:00,5.90259,5.90308,5.90123,5.90305,14000000.0
2009-03-09 15:50:00,5.90146,5.90288,5.90055,5.90223,18000000.0
2009-03-09 15:51:00,5.90016,5.90268,5.89981,5.90268,8000000.0
2009-03-09 15:52:00,5.90194,5.90505,5.90194,5.90505,11000000.0
2009-03-09 15:53:00,5.90432,5.90444,5.90165,5.90261,15000000.0
2009-03-09 15:54:00,5.90429,5.90625,5.90276,5.90625,9000000.0
2009-03-09 15:55:00,5.90624,5.90624,5.90464,5.90597,9000000.0
2009-03-09 15:56:00,5.90633,5.90633,5.90345,5.90568,11000000.0
2009-03-09 15:57:00,5.90711,5.90758,5.90609,5.90745,15000000.0
2009-03-09 15:58:00,5.90807,5.90971,5.90741,5.90916,13000000.0
2009-03-09 15:59:00,5.90863,5.90896,5.90713,5.90889,15000000.0
2009-03-09 16:00:00,5.90717,5.9086,5.90648,5.9086,11000000.0
2009-03-09 16:01:00,5.90825,5.90874,5.90695,5.90741,14000000.0
2009-03-09 16:02:00,5.90963,5.90963,5.90639,5.90696,11000000.0
2009-03-09 16:03:00,5.90732,5.90732,5.90348,5.90425,8000000.0
2009-03-09 16:04:00,5.90432,5.90437,5.90133,5.90271,8000000.0
2009-03-09 16:05:00,5.90295,5.90295,5.8989,5.8989,8000000.0
2009-03-09 16:06:00,5.89963,5.89995,5.89639,5.89675,16000000.0
2009-03-09 16:07:00,5.89667,5.89778,5.89427,5.89508,18000000.0
2009-03-09 16:08:00,5.89382,5.89565,5.89261,5.89515,14000000.0
2009-03-09 16:09:00,5.89511,5.89819,5.89392,5.89819,12000000.0
2009-03-09 16:10:00,5.89828,5.8983,5.89583,5.89583,10000000.0
2009-03-09 16:11:00,5.89604,5.89604,5.89231,5.89434,13000000.0
2009-03-09 16:12:00,5.89431,5.89431,5.8916,5.89207,16000000.0
2009-03-09 16:13:00,5.89272,5.89272,5.88903,5.88989,7000000.0
2009-03-09 16:14:00,5.88925,5.88925,5.88627,5.8884,16000000.0
2009-03-09 16:15:00,5.88695,5.88811,5.88474,5.88481,15000000.0
2009-03-09 16:16:00,5.88546,5.88635,5.88289,5.886,17000000.0
2009-03-09 16:17:00,5.88623,5.88624,5.88461,5.88582,10000000.0
2009-03-09 16:18:00,5.88475,5.88475,5.88239,5.88239,10000000.0
2009-03-09 16:19:00,5.88446,5.88651,5.88343,5.88433,12000000.0
2009-03-09 16:20:00,5.88563,5.88563,5.88412,5.88457,11000000.0
2009-03-09 16:21:00,5.88471,5.8868,5.88289,5.8868,8000000.0
2009-03-09 16:22:00,5.88837,5.88972,5.8878,5.88854,16000000.0
2009-03-09 16:23:00,5.89041,5.89041,5.88793,5.88902,11000000.0
2009-03-09 16:24:00,5.88979,5.89083,5.88783,5.88933,14000000.0
2009-03-09 16:25:00,5.88961,5.89069,5.8886,5.88932,13000000.0
2009-03-09 16:26:00,5.88896,5.8902,5.88863,5.88987,16000000.0
2009-03-09 16:27:00,5.8888,5.88971,5.88718,5.88868,20000000.0
2009-03-09 16:28:00,5.88804,5.88841,5.88557,5.88793,12000000.0
2009-03-09 16:29:00,5.88814,5.88828,5.88478,5.88828,13000000.0
2009-03-09 16:30:00,5.88666,5.88839,5.8857,5.8867,17000000.0
2009-03-09 16:31:00,5.88758,5.8889,5.886,5.88717,13000000.0
2009-03-09 16:32:00,5.88801,5.88806,5.88671,5.88676,10000000.0
2009-03-09 16:33:00,5.88777,5.89018,5.88756,5.88952,15000000.0
2009-03-09 16:34:00,5.89021,5.89154,5.88929,5.89154,9000000.0
2009-03-09 16:35:00,5.89177,5.89273,5.89083,5.8911,18000000.0
2009-03-09 16:36:00,5.89088,5.89348,5.89069,5.89339,8000000.0
2009-03-09 16:37:00,5.89401,5.89546,5.89313,5.89454,22000000.0
2009-03-09 16:38:00,5.89383,5.89419,5.89151,5.89326,14000000.0
2009-03-09 16:39:00,5.89212,5.8928,5.89047,5.89174,14000000.0
2009-03-09 16:40:00,5.89167,5.89206,5.88949,5.89013,17000000.0
2009-03-09 16:41:00,5.8897,5.8897,5.88712,5.88823,9000000.0
2009-03-09 16:42:00,5.88797,5.88921,5.8872,5.88888,13000000.0
2009-03-09 16:43:00,5.88852,5.88852,5.88418,5.88418,13000000.0
2009-03-09 16:44:00,5.88552,5.88552,5.88164,5.88416,11000000.0
2009-03-09 16:45:00,5.88362,5.88624,5.88228,5.88624,18000000.0
2009-03-09 16:46:00,5.88664,5.88664,5.88326,5.88554,11000000.0
2009-03-09 16:47:00,5.88653,5.88777,5.88547,5.88768,15000000.0
2009-03-09 16:48:00,5.88579,5.88818,5.8854,5.88803,7000000.0
2009-03-09 16:49:00,5.88784,5.88813,5.88678,5.88737,16000000.0
2009-03-09 16:50:00,5.88875,5.8891,5.88666,5.88666,9000000.0
2009-03-09 16:51:00,5.88725,5.88809,5.88577,5.88787,22000000.0
2009-03-09 16:52:00,5.88773,5.88773,5.88513,5.88557,11000000.0
2009-03-09 16:53:00,5.88593,5.88699,5.88411,5.88571,12000000.0
2009-03-09 16:54:00,5.88666,5.88736,5.88576,5.88664,17000000.0
2009-03-09 16:55:00,5.8868,5.88718,5.88527,5.88562,15000000.0
2009-03-09 16:56:00,5.88645,5.88848,5.88645,5.88848,11000000.0
2009-03-09 16:57:00,5.88844,5.89043,5.8871,5.89043,8000000.0
2009-03-09 16:58:00,5.89126,5.89405,5.89126,5.89322,12000000.0
2009-03-09 16:59:00,5.89289,5.89388,5.891,5.89306,15000000.0
2009-03-09 17:00:00,5.89305,5.89345,5.89186,5.89202,10000000.0
2009-03-09 17:01:00,5.8916,5.89197,5.88996,5.89164,10000000.0
2009-03-09 17:02:00,5.89067,5.89213,5.88979,5.89174,8000000.0
2009-03-09 17:03:00,5.89143,5.89214,5.88967,5.89144,11000000.0
2009-03-09 17:04:00,5.89174,5.8928,5.89129,5.89161,10000000.0
2009-03-09 17:05:00,5.89325,5.89325,5.89097,5.89214,18000000.0
2009-03-09 17:06:00,5.89059,5.8934,5.89059,5.8926,9000000.0
2009-03-09 17:07:00,5.89457,5.89457,5.8916,5.89293,20000000.0
2009-03-09 17:08:00,5.89292,5.89308,5.89161,5.89257,11000000.0
2009-03-09 17:09:00,5.89199,5.89333,5.8903,5.89333,14000000.0
2009-03-09 17:10:00,5.8927,5.89294,5.89075,5.89138,10000000.0
2009-03-09 17:11:00,5.89111,5.89253,5.88998,5.89157,12000000.0
2009-03-09 17:12:00,5.89182,5.89202,5.89059,5.89093,7000000.0
2009-03-09 17:13:00,5.89168,5.89173,5.8899,5.89022,13000000.0
2009-03-09 17:14:00,5.88955,5.89006,5.88811,5.88972,13000000.0
2009-03-09 17:15:00,5.88934,5.89036,5.88805,5.88958,12000000.0
2009-03-09 17:16:00,5.89015,5.8902,5.88665,5.88843,13000000.0
2009-03-09 17:17:00,5.88976,5.89174,5.88814,5.89143,12000000.0
2009-03-09 17:18:00,5.89104,5.89131,5.88923,5.89112,15000000.0
2009-03-09 17:19:00,5.89061,5.89385,5.89019,5.89385,10000000.0
2009-03-09 17:20:00,5.894,5.89485,5.89223,5.89448,13000000.0
2009-03-09 17:21:00,5.89293,5.8946,5.89202,5.89289,17000000.0
2009-03-09 17:22:00,5.89205,5.89408,5.89179,5.89236,15000000.0
2009-03-09 17:23:00,5.89274,5.89301,5.8912,5.89136,10000000.0
2009-03-09 17:24:00,5.89099,5.89144,5.8886,5.89009,17000000.0
2009-03-09 17:25:00,5.88855,5.88948,5.88733,5.88733,11000000.0
2009-03-09 17:26:00,5.88775,5.88811,5.88636,5.88685,12000000.0
2009-03-09 17:27:00,5.88652,5.88652,5.88485,5.88525,9000000.0
2009-03-09 17:28:00,5.88721,5.88854,5.88567,5.88854,16000000.0
2009-03-09 17:29:00,5.88873,5.89203,5.88848,5.89106,9000000.0
2009-03-09 17:30:00,5.89075,5.89075,5.8887,5.88986,11000000.0
2009-03-09 17:31:00,5.88883,5.89118,5.88883,5.89076,13000000.0
2009-03-09 17:32:00,5.89198,5.89368,5.89017,5.89096,13000000.0
2009-03-09 17:33:00,5.89188,5.89188,5.8885,5.89033,11000000.0
2009-03-09 17:34:00,5.88903,5.89007,5.888,5.88997,12000000.0
2009-03-09 17:35:00,5.89026,5.89381,5.88981,5.89354,13000000.0
2009-03-09 17:36:00,5.89481,5.896,5.89272,5.89431,14000000.0
2009-03-09 17:37:00,5.89265,5.89359,5.89181,5.89304,10000000.0
2009-03-09 17:38:00,5.89393,5.89393,5.89191,5.89217,7000000.0
2009-03-09 17:39:00,5.88986,5.89138,5.88913,5.89138,16000000.0
2009-03-09 17:40:00,5.89056,5.89254,5.89023,5.89254,17000000.0
2009-03-09 17:41:00,5.89221,5.89409,5.89111,5.89394,16000000.0
2009-03-09 17:42:00,5.89273,5.89375,5.89234,5.89351,16000000.0
2009-03-09 17:43:00,5.89236,5.89368,5.89173,5.89272,17000000.0
2009-03-09 17:44:00,5.89158,5.89233,5.88962,5.89136,8000000.0
2009-03-09 17:45:00,5.88883,5.8893,5.88684,5.88885,11000000.0
2009-03-09 17:46:00,5.88802,5.88802,5.88604,5.88709,9000000.0
2009-03-09 17:47:00,5.8881,5.89033,5.88746,5.89003,19000000.0
2009-03-09 17:48:00,5.88946,5.88999,5.88632,5.88679,16000000.0
2009-03-09 17:49:00,5.88694,5.88791,5.88531,5.88676,15000000.0
2009-03-09 17:50:00,5.88683,5.88689,5.88531,5.8863,11000000.0
2009-03-09 17:51:00,5.88556,5.88861,5.88556,5.88809,9000000.0
2009-03-09 17:52:00,5.88829,5.88954,5.88755,5.88923,11000000.0
2009-03-09 17:53:00,5.88886,5.89177,5.88843,5.89177,9000000.0
2009-03-09 17:54:00,5.89146,5.89184,5.88905,5.89171,10000000.0
2009-03-09 17:55:00,5.89232,5.89281,5.89078,5.89281,10000000.0
2009-03-09 17:56:00,5.89265,5.89318,5.8897,5.89162,16000000.0
2009-03-09 17:57:00,5.8907,5.89238,5.8894,5.89238,14000000.0
2009-03-09 17:58:00,5.89173,5.89221,5.88886,5.89037,24000000.0
2009-03-09 17:59:00,5.88835,5.89044,5.88695,5.89044,11000000.0
2009-03-09 18:00:00,5.89059,5.89229,5.88998,5.89229,10000000.0
2009-03-09 18:01:00,5.8929,5.89336,5.89114,5.89329,14000000.0
2009-03-09 18:02:00,5.89246,5.89272,5.8897,5.8912,12000000.0
2009-03-09 18:03:00,5.89034,5.89199,5.88928,5.89088,17000000.0
2009-03-09 18:04:00,5.89187,5.89187,5.88978,5.89028,15000000.0
2009-03-09 18:05:00,5.89081,5.89169,5.88998,5.89098,15000000.0
2009-03-09 18:06:00,5.88963,5.891,5.88869,5.88986,15000000.0
2009-03-09 18:07:00,5.88998,5.89044,5.8887,5.8899,16000000.0
2009-03-09 18:08:00,5.88927,5.88997,5.88771,5.88898,16000000.0
2009-03-09 18:09:00,5.889,5.88909,5.88671,5.88823,12000000.0
2009-03-09 18:10:00,5.88878,5.88887,5.88791,5.88848,17000000.0
2009-03-09 18:11:00,5.88884,5.88886,5.88655,5.88864,16000000.0
2009-03-09 18:12:00,5.88784,5.88863,5.88629,5.88767,13000000.0
2009-03-09 18:13:00,5.88738,5.88854,5.88612,5.88818,17000000.0
2009-03-09 18:14:00,5.88639,5.8872,5.88443,5.8854,13000000.0
2009-03-09 18:15:00,5.88531,5.88737,5.88504,5.88737,13000000.0
2009-03-09 18:16:00,5.88607,5.88738,5.88545,5.8861,15000000.0
2009-03-09 18:17:00,5.88564,5.88564,5.88229,5.884,16000000.0
2009-03-09 18:18:00,5.88357,5.88543,5.88336,5.88501,18000000.0
2009-03-09 18:19:00,5.88484,5.88484,5.88228,5.88389,12000000.0
2009-03-09 18:20:00,5.88424,5.88425,5.88129,5.88214,16000000.0
2009-03-09 18:21:00,5.88338,5.88511,5.8818,5.88471,19000000.0
2009-03-09 18:22:00,5.88419,5.88419,5.8803,5.88141,20000000.0
2009-03-09 18:23:00,5.87991,5.88012,5.87789,5.87906,16000000.0
2009-03-09 18:24:00,5.87906,5.87906,5.87697,5.87879,14000000.0
2009-03-09 18:25:00,5.87815,5.8813,5.87815,5.88116,18000000.0
2009-03-09 18:26:00,5.88084,5.88243,5.88061,5.88243,9000000.0
2009-03-09 18:27:00,5.88232,5.88323,5.88101,5.88101,16000000.0
2009-03-09 18:28:00,5.88259,5.88313,5.8814,5.88159,11000000.0
2009-03-09 18:29:00,5.88156,5.88212,5.87918,5.87931,15000000.0
2009-03-09 18:30:00,5.88034,5.88505,5.88034,5.88505,14000000.0
2009-03-09 18:31:00,5.88404,5.88457,5.88188,5.88427,19000000.0
2009-03-09 18:32:00,5.88492,5.88498,5.883,5.88388,13000000.0
2009-03-09 18:33:00,5.88419,5.88419,5.88125,5.88304,13000000.0
2009-03-09 18:34:00,5.88348,5.88348,5.8821,5.88275,9000000.0
2009-03-09 18:35:00,5.88372,5.88542,5.88231,5.88542,14000000.0
2009-03-09 18:36:00,5.8842,5.88742,5.88353,5.88658,12000000.0
2009-03-09 18:37:00,5.88728,5.8877,5.88505,5.88714,13000000.0
2009-03-09 18:38:00,5.88792,5.88883,5.88699,5.88766,17000000.0
2009-03-09 18:39:00,5.88895,5.89085,5.88813,5.89073,18000000.0
2009-03-09 18:40:00,5.89036,5.89296,5.88996,5.89214,14000000.0
2009-03-09 18:41:00,5.89144,5.8923,5.88998,5.89168,18000000.0
2009-03-09 18:42:00,5.8903,5.89286,5.88987,5.89232,14000000.0
2009-03-09 18:43:00,5.89153,5.89273,5.89072,5.89273,14000000.0
2009-03-09 18:44:00,5.89288,5.89343,5.89055,5.89227,12000000.0
2009-03-09 18:45:00,5.89121,5.89274,5.89081,5.89236,17000000.0
2009-03-09 18:46:00,5.89124,5.89263,5.891,5.89227,15000000.0
2009-03-09 18:47:00,5.89296,5.89393,5.89215,5.89321,16000000.0
2009-03-09 18:48:00,5.89334,5.89409,5.89263,5.89386,11000000.0
2009-03-09 18:49:00,5.89414,5.89414,5.89166,5.89301,8000000.0
2009-03-09 18:50:00,5.8915,5.89234,5.8899,5.89108,16000000.0
2009-03-09 18:51:00,5.88946,5.89127,5.88889,5.89036,19000000.0
2009-03-09 18:52:00,5.89164,5.89184,5.89018,5.89067,10000000.0
2009-03-09 18:53:00,5.89074,5.89169,5.89027,5.89158,10000000.0
2009-03-09 18:54:00,5.89055,5.8915,5.89045,5.89125,11000000.0
2009-03-09 18:55:00,5.89069,5.89069,5.88954,5.8903,8000000.0
2009-03-09 18:56:00,5.88954,5.88955,5.88827,5.88938,16000000.0
2009-03-09 18:57:00,5.88998,5.89013,5.88917,5.88976,8000000.0
2009-03-09 18:58:00,5.89045,5.89163,5.88928,5.89099,13000000.0
2009-03-09 18:59:00,5.89047,5.89219,5.88998,5.88998,17000000.0
2009-03-09 19:00:00,5.89096,5.89195,5.8898,5.89195,13000000.0
2009-03-09 19:01:00,5.8915,5.89269,5.8907,5.89269,12000000.0
2009-03-09 19:02:00,5.89224,5.89239,5.89052,5.89132,16000000.0
2009-03-09 19:03:00,5.89263,5.89265,5.89062,5.89107,17000000.0
2009-03-09 19:04:00,5.89271,5.8932,5.89169,5.89266,12000000.0
2009-03-09 19:05:00,5.8936,5.89688,5.89349,5.89688,17000000.0
2009-03-09 19:06:00,5.89748,5.89894,5.89748,5.89894,7000000.0
2009-03-09 19:07:00,5.89917,5.90055,5.89802,5.89853,20000000.0
2009-03-09 19:08:00,5.89883,5.89995,5.89825,5.89959,21000000.0
2009-03-09 19:09:00,5.89956,5.89956,5.89703,5.89816,16000000.0
2009-03-09 19:10:00,5.89822,5.89963,5.89693,5.89931,14000000.0
2009-03-09 19:11:00,5.89893,5.89997,5.89799,5.89919,12000000.0
2009-03-09 19:12:00,5.89961,5.8998,5.89829,5.89965,18000000.0
2009-03-09 19:13:00,5.89947,5.89947,5.89699,5.8979,14000000.0
2009-03-09 19:14:00,5.89713,5.89808,5.89599,5.89687,18000000.0
2009-03-09 19:15:00,5.89803,5.8983,5.89585,5.89585,9000000.0
2009-03-09 19:16:00,5.89733,5.89733,5.89396,5.89522,12000000.0
2009-03-09 19:17:00,5.89544,5.89722,5.89427,5.89704,14000000.0
2009-03-09 19:18:00,5.8958,5.89706,5.89449,5.89658,16000000.0
2009-03-09 19:19:00,5.8961,5.8961,5.89277,5.89365,7000000.0
2009-03-09 19:20:00,5.89423,5.89423,5.89184,5.89346,8000000.0
2009-03-09 19:21:00,5.89297,5.89331,5.89188,5.89188,18000000.0
2009-03-09 19:22:00,5.89364,5.89446,5.89252,5.89317,9000000.0
2009-03-09 19:23:00,5.89573,5.89638,5.89363,5.8953,10000000.0
2009-03-09 19:24:00,5.89577,5.89811,5.89577,5.89768,11000000.0
2009-03-09 19:25:00,5.89564,5.89784,5.89474,5.89603,17000000.0
2009-03-09 19:26:00,5.89591,5.89597,5.89383,5.89564,11000000.0
2009-03-09 19:27:00,5.89521,5.89528,5.89348,5.89365,13000000.0
2009-03-09 19:28:00,5.89534,5.89594,5.89477,5.89477,10000000.0
2009-03-09 19:29:00,5.89431,5.89463,5.89372,5.89426,11000000.0
2009-03-09 19:30:00,5.8949,5.8949,5.89305,5.8949,12000000.0
2009-03-09 19:31:00,5.89556,5.89588,5.89371,5.89371,8000000.0
2009-03-09 19:32:00,5.89564,5.89575,5.89432,5.89573,11000000.0
2009-03-09 19:33:00,5.89553,5.89623,5.89426,5.89603,13000000.0
2009-03-09 19:34:00,5.89382,5.89551,5.8934,5.89488,12000000.0
2009-03-09 19:35:00,5.89429,5.89477,5.89177,5.89267,13000000.0
2009-03-09 19:36:00,5.8916,5.89234,5.89082,5.89204,12000000.0
2009-03-09 19:37:00,5.89221,5.89269,5.89122,5.89161,8000000.0
2009-03-09 19:38:00,5.89347,5.89384,5.89189,5.89384,20000000.0
2009-03-09 19:39:00,5.89256,5.89358,5.89232,5.89348,11000000.0
2009-03-09 19:40:00,5.89442,5.89456,5.89325,5.89411,11000000.0
2009-03-09 19:41:00,5.89319,5.89426,5.89186,5.89292,9000000.0
2009-03-09 19:42:00,5.89367,5.89382,5.89054,5.89148,10000000.0
2009-03-09 19:43:00,5.89105,5.89271,5.89056,5.8918,14000000.0
2009-03-09 19:44:00,5.89148,5.89237,5.89011,5.89011,15000000.0
2009-03-09 19:45:00,5.89163,5.8924,5.8905,5.89233,12000000.0
2009-03-09 19:46:00,5.89234,5.89234,5.88987,5.891,11000000.0
2009-03-09 19:47:00,5.89101,5.89132,5.88996,5.89052,10000000.0
2009-03-09 19:48:00,5.89007,5.89227,5.88969,5.89227,9000000.0
2009-03-09 19:49:00,5.89112,5.89221,5.89062,5.89181,16000000.0
2009-03-09 19:50:00,5.89128,5.89128,5.8883,5.88861,10000000.0
2009-03-09 19:51:00,5.8885,5.88926,5.88792,5.88804,11000000.0
2009-03-09 19:52:00,5.88818,5.89037,5.88777,5.88941,19000000.0
2009-03-09 19:53:00,5.88941,5.88989,5.88753,5.88842,19000000.0
2009-03-09 19:54:00,5.88897,5.88979,5.88837,5.8891,14000000.0
2009-03-09 19:55:00,5.8896,5.89007,5.88655,5.88769,16000000.0
2009-03-09 19:56:00,5.88725,5.88831,5.88616,5.88616,12000000.0
2009-03-09 19:57:00,5.88584,5.8895,5.88584,5.88743,14000000.0
2009-03-09 19:58:00,5.88946,5.88946,5.88718,5.88835,13000000.0
2009-03-09 19:59:00,5.88822,5.88928,5.8875,5.88886,10000000.0
2009-03-09 20:00:00,5.8888,5.8894,5.88692,5.88849,15000000.0
2009-03-09 20:01:00,5.88675,5.88815,5.88582,5.88723,14000000.0
2009-03-09 20:02:00,5.88732,5.88732,5.88571,5.88571,8000000.0
2009-03-09 20:03:00,5.88731,5.8883,5.88592,5.88683,13000000.0
2009-03-09 20:04:00,5.88896,5.88984,5.88729,5.88729,12000000.0
2009-03-09 20:05:00,5.88784,5.88918,5.88758,5.88841,11000000.0
2009-03-09 20:06:00,5.88808,5.88935,5.88745,5.88745,10000000.0
2009-03-09 20:07:00,5.88756,5.88888,5.8871,5.88757,13000000.0
2009-03-09 20:08:00,5.88926,5.89123,5.88898,5.88921,16000000.0
2009-03-09 20:09:00,5.89054,5.89227,5.88888,5.89065,17000000.0
2009-03-09 20:10:00,5.89119,5.89236,5.89042,5.89186,10000000.0
2009-03-09 20:11:00,5.89235,5.89259,5.89075,5.89162,13000000.0
2009-03-09 20:12:00,5.89309,5.89523,5.89215,5.8944,15000000.0
2009-03-09 20:13:00,5.89468,5.89501,5.89334,5.89488,13000000.0
2009-03-09 20:14:00,5.89468,5.89506,5.89396,5.89426,8000000.0
2009-03-09 20:15:00,5.8928,5.89441,5.89263,5.89425,10000000.0
2009-03-09 20:16:00,5.89258,5.89286,5.89014,5.89014,14000000.0
2009-03-09 20:17:00,5.89165,5.89176,5.88962,5.89044,13000000.0
2009-03-09 20:18:00,5.89038,5.89092,5.88883,5.88975,7000000.0
2009-03-09 20:19:00,5.88927,5.89052,5.88891,5.89001,11000000.0
2009-03-09 20:20:00,5.89109,5.89236,5.89032,5.89192,19000000.0
2009-03-09 20:21:00,5.89233,5.89233,5.89106,5.89123,11000000.0
2009-03-09 20:22:00,5.89137,5.89421,5.89098,5.89302,11000000.0
2009-03-09 20:23:00,5.89231,5.89395,5.89149,5.89319,13000000.0
2009-03-09 20:24:00,5.89262,5.89318,5.89162,5.89273,9000000.0
2009-03-09 20:25:00,5.89118,5.89297,5.89077,5.89222,18000000.0
2009-03-09 20:26:00,5.89037,5.89254,5.88985,5.89254,7000000.0
2009-03-09 20:27:00,5.89171,5.89243,5.89125,5.89239,9000000.0
2009-03-09 20:28:00,5.89126,5.89337,5.89126,5.89126,13000000.0
2009-03-09 20:29:00,5.89223,5.89335,5.89177,5.89225,14000000.0
2009-03-09 20:30:00,5.89406,5.89445,5.89171,5.89171,16000000.0
2009-03-09 20:31:00,5.89284,5.89429,5.89153,5.89344,22000000.0
2009-03-09 20:32:00,5.89449,5.89449,5.89246,5.89404,12000000.0
2009-03-09 20:33:00,5.89386,5.89652,5.89308,5.89526,13000000.0
2009-03-09 20:34:00,5.89392,5.89457,5.89276,5.89457,15000000.0
2009-03-09 20:35:00,5.89387,5.8946,5.89294,5.89363,16000000.0
2009-03-09 20:36:00,5.89183,5.89362,5.89148,5.89362,15000000.0
2009-03-09 20:37:00,5.89341,5.89341,5.89181,5.89184,14000000.0
2009-03-09 20:38:00,5.89262,5.89375,5.89239,5.89252,13000000.0
2009-03-09 20:39:00,5.89383,5.89383,5.89195,5.89195,18000000.0
2009-03-09 20:40:00,5.89339,5.89377,5.89158,5.89158,14000000.0
2009-03-09 20:41:00,5.89135,5.89287,5.89074,5.89161,18000000.0
2009-03-09 20:42:00,5.89292,5.89301,5.8913,5.8913,12000000.0
2009-03-09 20:43:00,5.8922,5.89382,5.89126,5.89268,18000000.0
2009-03-09 20:44:00,5.89403,5.89403,5.89215,5.89366,18000000.0
2009-03-09 20:45:00,5.89252,5.89442,5.89252,5.89259,11000000.0
2009-03-09 20:46:00,5.89335,5.89379,5.89134,5.89157,18000000.0
2009-03-09 20:47:00,5.89134,5.89269,5.89129,5.89162,20000000.0
2009-03-09 20:48:00,5.89111,5.89366,5.89111,5.89274,17000000.0
2009-03-09 20:49:00,5.89145,5.89286,5.89092,5.89201,16000000.0
2009-03-09 20:50:00,5.89266,5.89268,5.89068,5.89248,8000000.0
2009-03-09 20:51:00,5.89272,5.89272,5.89137,5.8927,8000000.0
2009-03-09 20:52:00,5.89131,5.89233,5.8906,5.89143,12000000.0
2009-03-09 20:53:00,5.89241,5.89268,5.89131,5.89268,16000000.0
2009-03-09 20:54:00,5.89238,5.8933,5.89081,5.89291,15000000.0
2009-03-09 20:55:00,5.89336,5.8935,5.89103,5.89103,16000000.0
2009-03-09 20:56:00,5.89132,5.89194,5.8908,5.89112,7000000.0
2009-03-09 20:57:00,5.89187,5.89279,5.89095,5.89244,14000000.0
2009-03-09 20:58:00,5.89149,5.89291,5.89132,5.89291,10000000.0
2009-03-09 20:59:00,5.89182,5.8938,5.89138,5.89307,11000000.0
2009-03-09 21:00:00,5.89317,5.89365,5.89192,5.89212,14000000.0
2009-03-09 21:01:00,5.89335,5.89388,5.89184,5.89218,12000000.0
2009-03-09 21:02:00,5.89231,5.89431,5.89231,5.89268,17000000.0
2009-03-09 21:03:00,5.89293,5.8942,5.89264,5.8942,11000000.0
2009-03-09 21:04:00,5.89357,5.89438,5.89346,5.89367,10000000.0
2009-03-09 21:05:00,5.89362,5.89421,5.89296,5.89421,8000000.0
2009-03-09 21:06:00,5.89408,5.8949,5.89345,5.89414,13000000.0
2009-03-09 21:07:00,5.89434,5.89497,5.89355,5.89441,14000000.0
2009-03-09 21:08:00,5.89523,5.8958,5.89435,5.8958,8000000.0
2009-03-09 21:09:00,5.89445,5.89543,5.89402,5.89528,13000000.0
2009-03-09 21:10:00,5.89505,5.89648,5.8942,5.89599,17000000.0
2009-03-09 21:11:00,5.89608,5.89729,5.89509,5.89548,15000000.0
2009-03-09 21:12:00,5.8971,5.89723,5.89611,5.89629,11000000.0
2009-03-09 21:13:00,5.89622,5.89674,5.89528,5.89528,12000000.0
2009-03-09 21:14:00,5.8961,5.89763,5.89494,5.8974,14000000.0
2009-03-09 21:15:00,5.8978,5.89854,5.89598,5.89806,13000000.0
2009-03-09 21:16:00,5.89747,5.89995,5.89747,5.89995,12000000.0
2009-03-09 21:17:00,5.89952,5.90032,5.89831,5.89954,16000000.0
2009-03-09 21:18:00,5.89885,5.90074,5.89833,5.90074,15000000.0
2009-03-09 21:19:00,5.90016,5.90113,5.89938,5.90025,15000000.0
2009-03-09 21:20:00,5.89999,5.90099,5.89974,5.89974,8000000.0
2009-03-09 21:21:00,5.89993,5.90156,5.89926,5.89999,17000000.0
2009-03-09 21:22:00,5.90194,5.90203,5.90016,5.9015,11000000.0
2009-03-09 21:23:00,5.9004,5.90194,5.89985,5.90065,23000000.0
2009-03-09 21:24:00,5.90116,5.90153,5.89942,5.90153,13000000.0
2009-03-09 21:25:00,5.90173,5.90208,5.90024,5.90104,15000000.0
2009-03-09 21:26:00,5.90193,5.90361,5.9013,5.90278,10000000.0
2009-03-09 21:27:00,5.90317,5.90366,5.90219,5.90305,10000000.0
2009-03-09 21:28:00,5.90203,5.90219,5.89923,5.90051,13000000.0
2009-03-09 21:29:00,5.90003,5.90087,5.89937,5.90087,10000000.0
2009-03-09 21:30:00,5.90151,5.90191,5.89918,5.90039,16000000.0
2009-03-09 21:31:00,5.90095,5.90198,5.8988,5.90016,18000000.0
2009-03-09 21:32:00,5.90118,5.90118,5.89844,5.89867,15000000.0
2009-03-09 21:33:00,5.8986,5.90031,5.89834,5.89927,13000000.0
2009-03-09 21:34:00,5.89964,5.90031,5.89897,5.899,9000000.0
2009-03-09 21:35:00,5.8986,5.90018,5.89847,5.89897,8000000.0
2009-03-09 21:36:00,5.8984,5.90009,5.8984,5.89981,18000000.0
2009-03-09 21:37:00,5.90016,5.9023,5.89912,5.9023,22000000.0
2009-03-09 21:38:00,5.90222,5.90442,5.90074,5.90442,9000000.0
2009-03-09 21:39:00,5.90392,5.90574,5.9036,5.904,11000000.0
2009-03-09 21:40:00,5.90612,5.90993,5.9056,5.90879,19000000.0
2009-03-09 21:41:00,5.90946,5.90953,5.90758,5.90908,12000000.0
2009-03-09 21:42:00,5.90817,5.90858,5.90707,5.90712,11000000.0
2009-03-09 21:43:00,5.90622,5.90728,5.90575,5.90722,14000000.0
2009-03-09 21:44:00,5.90743,5.90779,5.90646,5.90778,13000000.0
2009-03-09 21:45:00,5.90845,5.90897,5.90731,5.90822,12000000.0
2009-03-09 21:46:00,5.90914,5.90914,5.90553,5.90706,14000000.0
2009-03-09 21:47:00,5.90493,5.90688,5.90493,5.90688,17000000.0
2009-03-09 21:48:00,5.90592,5.90664,5.90372,5.90431,16000000.0
2009-03-09 21:49:00,5.90465,5.90635,5.90376,5.90635,14000000.0
2009-03-09 21:50:00,5.90551,5.90643,5.90488,5.90643,13000000.0
2009-03-09 21:51:00,5.90478,5.90577,5.90319,5.90319,14000000.0
2009-03-09 21:52:00,5.90454,5.90495,5.90349,5.90429,17000000.0
2009-03-09 21:53:00,5.90423,5.90423,5.90237,5.90402,27000000.0
2009-03-09 21:54:00,5.90304,5.90384,5.90268,5.90279,10000000.0
2009-03-09 21:55:00,5.90286,5.9036,5.90207,5.90242,8000000.0
2009-03-09 21:56:00,5.90184,5.90321,5.90131,5.90269,16000000.0
2009-03-09 21:57:00,5.90198,5.90306,5.90058,5.90274,18000000.0
2009-03-09 21:58:00,5.90205,5.90344,5.90199,5.90327,18000000.0
2009-03-09 21:59:00,5.90273,5.90481,5.90273,5.9048,17000000.0
2009-03-09 22:00:00,5.90394,5.90438,5.90304,5.90368,9000000.0
2009-03-09 22:01:00,5.90421,5.90437,5.9028,5.90437,22000000.0
2009-03-09 22:02:00,5.90314,5.90404,5.90246,5.90272,11000000.0
2009-03-09 22:03:00,5.90376,5.90388,5.90205,5.90326,16000000.0
2009-03-09 22:04:00,5.90292,5.9037,5.90274,5.90299,12000000.0
2009-03-09 22:05:00,5.90272,5.90508,5.90272,5.90508,7000000.0
2009-03-09 22:06:00,5.90335,5.90591,5.90316,5.90563,15000000.0
2009-03-09 22:07:00,5.90494,5.90643,5.9044,5.90643,19000000.0
2009-03-09 22:08:00,5.90613,5.90614,5.90519,5.90601,11000000.0
2009-03-09 22:09:00,5.90516,5.90669,5.90508,5.90669,10000000.0
2009-03-09 22:10:00,5.90709,5.90709,5.90555,5.90625,10000000.0
2009-03-09 22:11:00,5.90638,5.90758,5.90537,5.90679,18000000.0
2009-03-09 22:12:00,5.90688,5.90766,5.90628,5.90656,11000000.0
2009-03-09 22:13:00,5.90667,5.90704,5.90569,5.90621,14000000.0
2009-03-09 22:14:00,5.90492,5.90693,5.90492,5.90628,24000000.0
2009-03-09 22:15:00,5.90606,5.90675,5.90563,5.90593,13000000.0
2009-03-09 22:16:00,5.90575,5.90684,5.90527,5.9062,13000000.0
2009-03-09 22:17:00,5.90521,5.90652,5.90492,5.90527,8000000.0
2009-03-09 22:18:00,5.90525,5.90582,5.9043,5.9057,13000000.0
2009-03-09 22:19:00,5.90624,5.90624,5.90417,5.90417,14000000.0
2009-03-09 22:20:00,5.9049,5.90556,5.90362,5.90429,21000000.0
2009-03-09 22:21:00,5.90461,5.90524,5.90326,5.90413,13000000.0
2009-03-09 22:22:00,5.90387,5.90427,5.90237,5.90237,12000000.0
2009-03-09 22:23:00,5.904,5.90523,5.90378,5.90465,18000000.0
2009-03-09 22:24:00,5.90435,5.90478,5.90341,5.90371,14000000.0
2009-03-09 22:25:00,5.90537,5.9055,5.90368,5.9055,13000000.0
2009-03-09 22:26:00,5.90563,5.90563,5.90362,5.90396,13000000.0
2009-03-09 22:27:00,5.90525,5.90525,5.90289,5.90319,16000000.0
2009-03-09 22:28:00,5.90419,5.90495,5.90367,5.9043,13000000.0
2009-03-09 22:29:00,5.90386,5.90436,5.90269,5.90269,21000000.0
2009-03-09 22:30:00,5.90365,5.90487,5.90337,5.9041,17000000.0
2009-03-09 22:31:00,5.90377,5.90461,5.90306,5.90461,10000000.0
2009-03-09 22:32:00,5.90436,5.90461,5.90308,5.90396,13000000.0
2009-03-09 22:33:00,5.90449,5.90504,5.90356,5.90414,13000000.0
2009-03-09 22:34:00,5.90468,5.90521,5.90364,5.90486,13000000.0
2009-03-09 22:35:00,5.90457,5.90457,5.90288,5.90352,19000000.0
2009-03-09 22:36:00,5.9035,5.90546,5.9035,5.90538,14000000.0
2009-03-09 22:37:00,5.90455,5.90696,5.90384,5.90485,17000000.0
2009-03-09 22:38:00,5.90533,5.90533,5.90367,5.90373,9000000.0
2009-03-09 22:39:00,5.90386,5.90452,5.90272,5.90353,20000000.0
2009-03-09 22:40:00,5.90403,5.90453,5.90293,5.90362,13000000.0
2009-03-09 22:41:00,5.90347,5.90439,5.90326,5.90421,13000000.0
2009-03-09 22:42:00,5.90275,5.90398,5.90275,5.90354,10000000.0
2009-03-09 22:43:00,5.90384,5.90465,5.90262,5.90403,15000000.0
2009-03-09 22:44:00,5.90424,5.90424,5.90166,5.90173,16000000.0
2009-03-09 22:45:00,5.90258,5.90369,5.90137,5.90369,14000000.0
2009-03-09 22:46:00,5.90257,5.90332,5.9019,5.90266,12000000.0
2009-03-09 22:47:00,5.90306,5.90344,5.9023,5.90276,7000000.0
2009-03-09 22:48:00,5.90365,5.90365,5.90203,5.90334,16000000.0
2009-03-09 22:49:00,5.90135,5.90258,5.90091,5.90091,10000000.0
2009-03-09 22:50:00,5.90003,5.90275,5.90003,5.90141,15000000.0
2009-03-09 22:51:00,5.90237,5.90259,5.90056,5.90225,17000000.0
2009-03-09 22:52:00,5.9025,5.9025,5.90065,5.90176,10000000.0
2009-03-09 22:53:00,5.90196,5.90288,5.9009,5.90256,20000000.0
2009-03-09 22:54:00,5.90113,5.90227,5.90113,5.90166,10000000.0
2009-03-09 22:55:00,5.90196,5.90351,5.90124,5.90299,12000000.0
2009-03-09 22:56:00,5.90291,5.90371,5.90244,5.90286,9000000.0
2009-03-09 22:57:00,5.90305,5.90408,5.90216,5.90334,18000000.0
2009-03-09 22:58:00,5.90425,5.90425,5.90095,5.90145,13000000.0
2009-03-09 22:59:00,5.90273,5.90273,5.90026,5.90057,10000000.0
2009-03-09 23:00:00,5.90136,5.90136,5.90015,5.90036,17000000.0
2009-03-09 23:01:00,5.90032,5.90092,5.89981,5.90057,13000000.0
2009-03-09 23:02:00,5.90104,5.90125,5.90027,5.9009,7000000.0
2009-03-09 23:03:00,5.90049,5.9014,5.90014,5.90103,16000000.0
2009-03-09 23:04:00,5.8998,5.90169,5.8998,5.90076,12000000.0
2009-03-09 23:05:00,5.89989,5.901,5.89989,5.90058,11000000.0
2009-03-09 23:06:00,5.90023,5.90169,5.90023,5.90169,11000000.0
2009-03-09 23:07:00,5.90011,5.90144,5.90011,5.90095,13000000.0
2009-03-09 23:08:00,5.90118,5.90176,5.89991,5.90078,20000000.0
2009-03-09 23:09:00,5.90164,5.9024,5.89991,5.90032,16000000.0
2009-03-09 23:10:00,5.90078,5.90222,5.90078,5.90152,16000000.0
2009-03-09 23:11:00,5.90125,5.90164,5.90069,5.90138,10000000.0
2009-03-09 23:12:00,5.90124,5.90142,5.89984,5.90051,12000000.0
2009-03-09 23:13:00,5.9002,5.90171,5.89941,5.89964,16000000.0
2009-03-09 23:14:00,5.90019,5.90093,5.89982,5.89982,9000000.0
2009-03-09 23:15:00,5.90111,5.90111,5.89968,5.90051,9000000.0
2009-03-09 23:16:00,5.89987,5.9013,5.89987,5.9007,18000000.0
2009-03-09 23:17:00,5.90155,5.90155,5.90061,5.90097,8000000.0
2009-03-09 23:18:00,5.9006,5.90149,5.90042,5.90079,10000000.0
2009-03-09 23:19:00,5.90218,5.90218,5.90104,5.90126,9000000.0
2009-03-09 23:20:00,5.90122,5.9016,5.90011,5.90011,17000000.0
2009-03-09 23:21:00,5.90066,5.90111,5.90017,5.90067,11000000.0
2009-03-09 23:22:00,5.9016,5.90307,5.90126,5.90307,12000000.0
2009-03-09 23:23:00,5.90237,5.90237,5.90021,5.90133,12000000.0
2009-03-09 23:24:00,5.90107,5.90189,5.90089,5.90125,12000000.0
2009-03-09 23:25:00,5.90247,5.90291,5.90099,5.90233,9000000.0
2009-03-09 23:26:00,5.90343,5.90393,5.90207,5.90312,14000000.0
2009-03-09 23:27:00,5.90192,5.90311,5.90192,5.90212,17000000.0
2009-03-09 23:28:00,5.90271,5.90361,5.90237,5.90295,15000000.0
2009-03-09 23:29:00,5.90285,5.90288,5.90275,5.90286,11000000.0
2009-03-09 23:30:00,5.9034,5.90363,5.9032,5.9032,14000000.0
2009-03-09 23:31:00,5.90376,5.90421,5.90294,5.90365,7000000.0
2009-03-09 23:32:00,5.90546,5.90721,5.90424,5.90608,15000000.0
2009-03-09 23:33:00,5.90714,5.90714,5.90604,5.90618,7000000.0
2009-03-09 23:34:00,5.90579,5.90662,5.90559,5.90622,10000000.0
2009-03-09 23:35:00,5.90605,5.9076,5.9057,5.9068,12000000.0
2009-03-09 23:36:00,5.90602,5.90651,5.90511,5.90515,10000000.0
2009-03-09 23:37:00,5.90477,5.9077,5.90477,5.90585,14000000.0
2009-03-09 23:38:00,5.90706,5.90825,5.90702,5.90822,17000000.0
2009-03-09 23:39:00,5.90774,5.90833,5.90744,5.90833,9000000.0
2009-03-09 23:40:00,5.90837,5.90883,5.90783,5.90837,12000000.0
2009-03-09 23:41:00,5.90768,5.90813,5.90682,5.90692,9000000.0
2009-03-09 23:42:00,5.90825,5.90825,5.90656,5.90656,15000000.0
2009-03-09 23:43:00,5.90717,5.90798,5.907,5.90715,13000000.0
2009-03-09 23:44:00,5.907,5.907,5.90607,5.90661,8000000.0
2009-03-09 23:45:00,5.90702,5.90748,5.90535,5.90554,12000000.0
2009-03-09 23:46:00,5.90713,5.90713,5.90495,5.90563,20000000.0
2009-03-09 23:47:00,5.90544,5.90606,5.90479,5.90507,19000000.0
2009-03-09 23:48:00,5.90506,5.90533,5.90462,5.90485,14000000.0
2009-03-09 23:49:00,5.90557,5.90598,5.9045,5.90473,12000000.0
2009-03-09 23:50:00,5.90595,5.90595,5.90518,5.90518,10000000.0
2009-03-09 23:51:00,5.90556,5.90565,5.90392,5.90504,14000000.0
2009-03-09 23:52:00,5.90561,5.90561,5.90401,5.90401,13000000.0
2009-03-09 23:53:00,5.90379,5.90489,5.90327,5.90432,16000000.0
2009-03-09 23:54:00,5.90514,5.90514,5.90384,5.90434,13000000.0
2009-03-09 23:55:00,5.9057,5.90598,5.90388,5.90388,16000000.0
2009-03-09 23:56:00,5.90447,5.90505,5.90366,5.90435,12000000.0
2009-03-09 23:57:00,5.90414,5.90465,5.90364,5.90364,14000000.0
2009-03-09 23:58:00,5.90463,5.90574,5.90427,5.90459,16000000.0
2009-03-09 23:59:00,5.90542,5.90563,5.90439,5.90454,12000000.0
2009-03-10 00:00:00,5.90544,5.90544,5.90393,5.90404,17000000.0
2009-03-10 00:01:00,5.90307,5.90474,5.90307,5.90345,12000000.0
2009-03-10 00:02:00,5.90384,5.90438,5.90362,5.90408,11000000.0
2009-03-10 00:03:00,5.90344,5.90416,5.90309,5.90325,7000000.0
2009-03-10 00:04:00,5.90483,5.90515,5.90407,5.90503,16000000.0
2009-03-10 00:05:00,5.90506,5.90506,5.9035,5.90409,17000000.0
2009-03-10 00:06:00,5.90357,5.90488,5.90304,5.90488,10000000.0
2009-03-10 00:07:00,5.90495,5.90542,5.90348,5.90489,19000000.0
2009-03-10 00:08:00,5.90429,5.905,5.90384,5.90384,9000000.0
2009-03-10 00:09:00,5.90306,5.90455,5.90306,5.90366,19000000.0
2009-03-10 00:10:00,5.90311,5.90465,5.90303,5.9038,16000000.0
2009-03-10 00:11:00,5.90388,5.90436,5.90347,5.90364,9000000.0
2009-03-10 00:12:00,5.90441,5.90441,5.90277,5.90331,11000000.0
2009-03-10 00:13:00,5.90396,5.90396,5.90326,5.90339,8000000.0
2009-03-10 00:14:00,5.90336,5.90336,5.90312,5.90335,9000000.0
2009-03-10 00:15:00,5.90439,5.90626,5.9034,5.90562,15000000.0
2009-03-10 00:16:00,5.90652,5.90696,5.90502,5.90696,18000000.0
2009-03-10 00:17:00,5.90653,5.90788,5.90586,5.90688,21000000.0
2009-03-10 00:18:00,5.90777,5.90823,5.90692,5.90765,16000000.0
2009-03-10 00:19:00,5.90872,5.90933,5.90783,5.90902,12000000.0
2009-03-10 00:20:00,5.90923,5.91065,5.90859,5.91065,13000000.0
2009-03-10 00:21:00,5.90948,5.90979,5.90888,5.90915,13000000.0
2009-03-10 00:22:00,5.90863,5.91025,5.9085,5.90879,13000000.0
2009-03-10 00:23:00,5.90978,5.91421,5.90978,5.91358,11000000.0
2009-03-10 00:24:00,5.9148,5.9154,5.91394,5.9151,10000000.0
2009-03-10 00:25:00,5.91562,5.91573,5.91373,5.91392,16000000.0
2009-03-10 00:26:00,5.91396,5.9151,5.91361,5.91404,13000000.0
2009-03-10 00:27:00,5.91545,5.91552,5.91407,5.91428,16000000.0
2009-03-10 00:28:00,5.91479,5.91519,5.91411,5.91468,13000000.0
2009-03-10 00:29:00,5.91594,5.91594,5.91451,5.91511,10000000.0
2009-03-10 00:30:00,5.91552,5.91552,5.91373,5.91373,15000000.0
2009-03-10 00:31:00,5.91415,5.91552,5.91386,5.91421,18000000.0
2009-03-10 00:32:00,5.91534,5.91597,5.91496,5.91525,14000000.0
2009-03-10 00:33:00,5.91641,5.91685,5.91512,5.91525,13000000.0
2009-03-10 00:34:00,5.91657,5.91657,5.91485,5.91527,11000000.0
2009-03-10 00:35:00,5.91526,5.91573,5.91354,5.91354,13000000.0
2009-03-10 00:36:00,5.91443,5.9149,5.91328,5.91328,12000000.0
2009-03-10 00:37:00,5.91362,5.91365,5.91174,5.91346,10000000.0
2009-03-10 00:38:00,5.91352,5.91352,5.91173,5.91198,11000000.0
2009-03-10 00:39:00,5.91238,5.91238,5.9107,5.91153,16000000.0
2009-03-10 00:40:00,5.91159,5.91248,5.91096,5.91214,10000000.0
2009-03-10 00:41:00,5.91114,5.91237,5.91052,5.9113,15000000.0
2009-03-10 00:42:00,5.91098,5.91171,5.91066,5.91074,10000000.0
2009-03-10 00:43:00,5.91203,5.91218,5.91045,5.91045,8000000.0
2009-03-10 00:44:00,5.91106,5.91146,5.91054,5.9107,7000000.0
2009-03-10 00:45:00,5.91172,5.91238,5.91141,5.91148,10000000.0
2009-03-10 00:46:00,5.91154,5.91276,5.91113,5.9116,18000000.0
2009-03-10 00:47:00,5.91135,5.91155,5.91135,5.91135,18000000.0
2009-03-10 00:48:00,5.91287,5.91351,5.91114,5.91282,15000000.0
2009-03-10 00:49:00,5.91257,5.91464,5.91257,5.91373,19000000.0
2009-03-10 00:50:00,5.9143,5.91492,5.91377,5.91409,15000000.0
2009-03-10 00:51:00,5.91418,5.91455,5.91274,5.91393,12000000.0
2009-03-10 00:52:00,5.91489,5.91489,5.91315,5.91315,15000000.0
2009-03-10 00:53:00,5.91461,5.91461,5.91299,5.91339,9000000.0
2009-03-10 00:54:00,5.9131,5.91373,5.91257,5.91309,17000000.0
2009-03-10 00:55:00,5.9121,5.91253,5.91139,5.91208,11000000.0
2009-03-10 00:56:00,5.91099,5.91229,5.91004,5.91122,23000000.0
2009-03-10 00:57:00,5.91283,5.91306,5.91128,5.91128,11000000.0
2009-03-10 00:58:00,5.91245,5.91316,5.91173,5.9124,11000000.0
2009-03-10 00:59:00,5.9125,5.9125,5.90991,5.91166,11000000.0
2009-03-10 01:00:00,5.91121,5.9118,5.91033,5.91078,14000000.0
2009-03-10 01:01:00,5.91083,5.91083,5.90502,5.90975,9000000.0
2009-03-10 01:02:00,5.91102,5.91152,5.9099,5.91034,13000000.0
2009-03-10 01:03:00,5.91045,5.91112,5.90974,5.91102,18000000.0
2009-03-10 01:04:00,5.90975,5.91125,5.90929,5.91076,11000000.0
2009-03-10 01:05:00,5.91003,5.91003,5.90836,5.90911,13000000.0
2009-03-10 01:06:00,5.9085,5.90923,5.90807,5.90839,9000000.0
2009-03-10 01:07:00,5.90933,5.90956,5.90774,5.90839,15000000.0
2009-03-10 01:08:00,5.90881,5.90943,5.90784,5.90888,15000000.0
2009-03-10 01:09:00,5.90967,5.90967,5.90821,5.90886,14000000.0
2009-03-10 01:10:00,5.90925,5.90937,5.90792,5.90937,13000000.0
2009-03-10 01:11:00,5.9094,5.9094,5.9078,5.90804,7000000.0
2009-03-10 01:12:00,5.90781,5.90978,5.90781,5.9082,17000000.0
2009-03-10 01:13:00,5.90862,5.90927,5.90721,5.90768,18000000.0
2009-03-10 01:14:00,5.90796,5.91007,5.90759,5.90859,14000000.0
2009-03-10 01:15:00,5.90876,5.90939,5.90799,5.9084,10000000.0
2009-03-10 01:16:00,5.90746,5.90905,5.90746,5.90898,18000000.0
2009-03-10 01:17:00,5.90808,5.90976,5.90786,5.90947,16000000.0
2009-03-10 01:18:00,5.90926,5.9098,5.90769,5.90769,13000000.0
2009-03-10 01:19:00,5.90734,5.90867,5.90732,5.90867,12000000.0
2009-03-10 01:20:00,5.90801,5.90851,5.90751,5.90794,15000000.0
2009-03-10 01:21:00,5.90862,5.90869,5.90728,5.9078,14000000.0
2009-03-10 01:22:00,5.90616,5.90823,5.90552,5.90644,13000000.0
2009-03-10 01:23:00,5.90679,5.9077,5.90526,5.90567,14000000.0
2009-03-10 01:24:00,5.90602,5.90619,5.90499,5.90505,15000000.0
2009-03-10 01:25:00,5.90542,5.90655,5.90482,5.90533,17000000.0
2009-03-10 01:26:00,5.90555,5.9075,5.90535,5.90637,14000000.0
2009-03-10 01:27:00,5.9074,5.9074,5.90591,5.90619,13000000.0
2009-03-10 01:28:00,5.90649,5.90742,5.90625,5.90703,9000000.0
2009-03-10 01:29:00,5.9074,5.9075,5.90668,5.90691,11000000.0
2009-03-10 01:30:00,5.90682,5.90781,5.90661,5.90678,20000000.0
2009-03-10 01:31:00,5.90715,5.90744,5.90642,5.9073,9000000.0
2009-03-10 01:32:00,5.90617,5.90709,5.90617,5.90642,7000000.0
2009-03-10 01:33:00,5.90639,5.90661,5.9063,5.90633,13000000.0
2009-03-10 01:34:00,5.90741,5.90741,5.90592,5.90602,10000000.0
2009-03-10 01:35:00,5.90582,5.90624,5.90464,5.90485,17000000.0
2009-03-10 01:36:00,5.90576,5.90647,5.90507,5.90647,16000000.0
2009-03-10 01:37:00,5.90606,5.90682,5.90487,5.90644,13000000.0
2009-03-10 01:38:00,5.90659,5.90668,5.90497,5.90528,15000000.0
2009-03-10 01:39:00,5.90478,5.90523,5.90367,5.90511,13000000.0
2009-03-10 01:40:00,5.90413,5.90478,5.90328,5.90357,14000000.0
2009-03-10 01:41:00,5.90443,5.905,5.90279,5.90325,12000000.0
2009-03-10 01:42:00,5.90275,5.90397,5.90227,5.90391,14000000.0
2009-03-10 01:43:00,5.9038,5.9044,5.90347,5.9039,18000000.0
2009-03-10 01:44:00,5.90398,5.90532,5.90338,5.90369,12000000.0
2009-03-10 01:45:00,5.90295,5.90458,5.90295,5.90419,19000000.0
2009-03-10 01:46:00,5.90361,5.90373,5.90237,5.90331,15000000.0
2009-03-10 01:47:00,5.90287,5.90322,5.90239,5.90257,10000000.0
2009-03-10 01:48:00,5.90292,5.90362,5.90292,5.90362,14000000.0
2009-03-10 01:49:00,5.90365,5.90365,5.9022,5.9022,16000000.0
2009-03-10 01:50:00,5.90236,5.9032,5.90174,5.90262,18000000.0
2009-03-10 01:51:00,5.90204,5.90312,5.90138,5.90234,16000000.0
2009-03-10 01:52:00,5.90035,5.90096,5.89732,5.89884,10000000.0
2009-03-10 01:53:00,5.89674,5.89993,5.89637,5.89834,15000000.0
2009-03-10 01:54:00,5.8969,5.89888,5.89684,5.89888,14000000.0
2009-03-10 01:55:00,5.89761,5.89862,5.89681,5.89813,14000000.0
2009-03-10 01:56:00,5.89905,5.89946,5.89822,5.89882,8000000.0
2009-03-10 01:57:00,5.8977,5.89793,5.89647,5.89709,10000000.0
2009-03-10 01:58:00,5.89678,5.89791,5.89601,5.89759,21000000.0
2009-03-10 01:59:00,5.89785,5.89831,5.89622,5.89622,16000000.0
2009-03-10 02:00:00,5.89592,5.89595,5.89567,5.89576,11000000.0
2009-03-10 02:01:00,5.89767,5.89767,5.8957,5.89695,11000000.0
2009-03-10 02:02:00,5.89799,5.89799,5.89525,5.89704,13000000.0
2009-03-10 02:03:00,5.89611,5.89621,5.89409,5.89493,8000000.0
2009-03-10 02:04:00,5.89335,5.8956,5.89335,5.8943,18000000.0
2009-03-10 02:05:00,5.89511,5.89576,5.89352,5.8943,14000000.0
2009-03-10 02:06:00,5.89485,5.89683,5.89439,5.89632,18000000.0
2009-03-10 02:07:00,5.89669,5.89758,5.89596,5.8962,12000000.0
2009-03-10 02:08:00,5.89713,5.89773,5.89592,5.89657,12000000.0
2009-03-10 02:09:00,5.89757,5.89762,5.89623,5.89667,11000000.0
2009-03-10 02:10:00,5.89751,5.8977,5.89649,5.89681,10000000.0
2009-03-10 02:11:00,5.89618,5.89684,5.89572,5.89649,16000000.0
2009-03-10 02:12:00,5.89702,5.89702,5.89551,5.89663,17000000.0
2009-03-10 02:13:00,5.89627,5.89698,5.89601,5.89601,9000000.0
2009-03-10 02:14:00,5.89738,5.89921,5.89653,5.89776,16000000.0
2009-03-10 02:15:00,5.89803,5.89889,5.89676,5.89702,15000000.0
2009-03-10 02:16:00,5.89773,5.89782,5.89652,5.89677,16000000.0
2009-03-10 02:17:00,5.89712,5.89712,5.8954,5.89637,14000000.0
2009-03-10 02:18:00,5.89607,5.89665,5.89487,5.89502,16000000.0
2009-03-10 02:19:00,5.89503,5.89739,5.89442,5.89739,11000000.0
2009-03-10 02:20:00,5.89736,5.8976,5.89459,5.89459,10000000.0
2009-03-10 02:21:00,5.89544,5.89584,5.89414,5.89414,18000000.0
2009-03-10 02:22:00,5.8941,5.89527,5.8935,5.89358,15000000.0
2009-03-10 02:23:00,5.89303,5.89398,5.89128,5.8927,16000000.0
2009-03-10 02:24:00,5.8928,5.89382,5.89214,5.89241,12000000.0
2009-03-10 02:25:00,5.8932,5.89381,5.88941,5.89064,18000000.0
2009-03-10 02:26:00,5.89051,5.8908,5.88882,5.88984,8000000.0
2009-03-10 02:27:00,5.88989,5.88989,5.88844,5.88896,12000000.0
2009-03-10 02:28:00,5.88937,5.88988,5.88821,5.88835,15000000.0
2009-03-10 02:29:00,5.88951,5.88999,5.88798,5.88855,15000000.0
2009-03-10 02:30:00,5.88793,5.89069,5.88729,5.89033,19000000.0
2009-03-10 02:31:00,5.89102,5.89217,5.89057,5.89135,13000000.0
2009-03-10 02:32:00,5.8915,5.89216,5.89087,5.89205,17000000.0
2009-03-10 02:33:00,5.89183,5.89196,5.89103,5.89194,10000000.0
2009-03-10 02:34:00,5.8925,5.89317,5.89185,5.89232,11000000.0
2009-03-10 02:35:00,5.89216,5.89333,5.89099,5.89333,14000000.0
2009-03-10 02:36:00,5.89222,5.89325,5.89073,5.89103,13000000.0
2009-03-10 02:37:00,5.89161,5.89196,5.88975,5.89041,9000000.0
2009-03-10 02:38:00,5.88932,5.89019,5.88779,5.88779,12000000.0
2009-03-10 02:39:00,5.88898,5.89019,5.88832,5.88955,11000000.0
2009-03-10 02:40:00,5.88928,5.89022,5.88766,5.8891,19000000.0
2009-03-10 02:41:00,5.88945,5.88945,5.88721,5.8878,12000000.0
2009-03-10 02:42:00,5.88698,5.88878,5.88698,5.88846,11000000.0
2009-03-10 02:43:00,5.88898,5.89011,5.88704,5.8901,12000000.0
2009-03-10 02:44:00,5.89078,5.89162,5.88967,5.89013,9000000.0
2009-03-10 02:45:00,5.89182,5.89304,5.89079,5.89148,13000000.0
2009-03-10 02:46:00,5.89049,5.89188,5.89049,5.8915,11000000.0
2009-03-10 02:47:00,5.89069,5.89171,5.89014,5.89014,10000000.0
2009-03-10 02:48:00,5.88921,5.89085,5.88856,5.89053,11000000.0
2009-03-10 02:49:00,5.88914,5.88957,5.88821,5.88902,10000000.0
2009-03-10 02:50:00,5.88936,5.89073,5.8893,5.88948,17000000.0
2009-03-10 02:51:00,5.89036,5.89068,5.8888,5.8902,15000000.0
2009-03-10 02:52:00,5.89033,5.89152,5.88931,5.88931,13000000.0
2009-03-10 02:53:00,5.88953,5.89146,5.88953,5.89087,12000000.0
2009-03-10 02:54:00,5.89057,5.89317,5.89057,5.89317,13000000.0
2009-03-10 02:55:00,5.8929,5.89495,5.89236,5.89475,13000000.0
2009-03-10 02:56:00,5.89373,5.89437,5.89293,5.89366,13000000.0
2009-03-10 02:57:00,5.89325,5.8941,5.89278,5.89339,10000000.0
2009-03-10 02:58:00,5.89304,5.89313,5.89167,5.89216,15000000.0
2009-03-10 02:59:00,5.89249,5.89396,5.89208,5.89302,12000000.0
2009-03-10 03:00:00,5.89252,5.89333,5.89174,5.89305,17000000.0
2009-03-10 03:01:00,5.8921,5.89292,5.89134,5.89134,9000000.0
2009-03-10 03:02:00,5.89153,5.89247,5.89092,5.89103,15000000.0
2009-03-10 03:03:00,5.89189,5.89249,5.89079,5.89079,14000000.0
2009-03-10 03:04:00,5.89142,5.89203,5.89039,5.89203,11000000.0
2009-03-10 03:05:00,5.89159,5.89186,5.89027,5.89066,12000000.0
2009-03-10 03:06:00,5.89268,5.89268,5.88881,5.88907,12000000.0
2009-03-10 03:07:00,5.88929,5.89025,5.88818,5.88818,18000000.0
2009-03-10 03:08:00,5.88783,5.88882,5.88703,5.88704,9000000.0
2009-03-10 03:09:00,5.88642,5.88926,5.88621,5.88926,9000000.0
2009-03-10 03:10:00,5.89022,5.8907,5.88872,5.88872,11000000.0
2009-03-10 03:11:00,5.88959,5.88988,5.88762,5.88874,16000000.0
2009-03-10 03:12:00,5.88605,5.88737,5.88532,5.88613,8000000.0
2009-03-10 03:13:00,5.88594,5.88663,5.88476,5.88608,12000000.0
2009-03-10 03:14:00,5.88675,5.88763,5.88506,5.88683,16000000.0
2009-03-10 03:15:00,5.8877,5.8877,5.88441,5.88441,10000000.0
2009-03-10 03:16:00,5.8863,5.88731,5.88501,5.887,16000000.0
2009-03-10 03:17:00,5.88726,5.88726,5.88318,5.88684,16000000.0
2009-03-10 03:18:00,5.88524,5.88634,5.88458,5.88458,9000000.0
2009-03-10 03:19:00,5.88493,5.88531,5.88431,5.88447,10000000.0
2009-03-10 03:20:00,5.88452,5.88495,5.88284,5.88439,20000000.0
2009-03-10 03:21:00,5.88462,5.88484,5.8829,5.88363,18000000.0
2009-03-10 03:22:00,5.88382,5.88425,5.88303,5.88354,15000000.0
2009-03-10 03:23:00,5.88327,5.88387,5.88174,5.88369,15000000.0
2009-03-10 03:24:00,5.88355,5.88634,5.88287,5.88634,12000000.0
2009-03-10 03:25:00,5.8857,5.88605,5.88415,5.88575,15000000.0
2009-03-10 03:26:00,5.88712,5.88712,5.88497,5.88497,19000000.0
2009-03-10 03:27:00,5.88606,5.88606,5.88437,5.88437,8000000.0
2009-03-10 03:28:00,5.88478,5.88559,5.88392,5.88413,13000000.0
2009-03-10 03:29:00,5.88494,5.88543,5.88446,5.88521,9000000.0
2009-03-10 03:30:00,5.88516,5.8859,5.88471,5.88512,17000000.0
2009-03-10 03:31:00,5.88669,5.88704,5.88542,5.88548,7000000.0
2009-03-10 03:32:00,5.88656,5.88656,5.88537,5.88634,15000000.0
2009-03-10 03:33:00,5.88589,5.88811,5.88589,5.88736,14000000.0
2009-03-10 03:34:00,5.88931,5.88991,5.88748,5.88843,13000000.0
2009-03-10 03:35:00,5.88928,5.88986,5.88866,5.8898,9000000.0
2009-03-10 03:36:00,5.88965,5.89028,5.88868,5.89028,13000000.0
2009-03-10 03:37:00,5.89026,5.89026,5.88836,5.88936,13000000.0
2009-03-10 03:38:00,5.88899,5.89001,5.88881,5.88941,14000000.0
2009-03-10 03:39:00,5.88933,5.89019,5.88868,5.89019,11000000.0
2009-03-10 03:40:00,5.88878,5.88994,5.88869,5.88981,12000000.0
2009-03-10 03:41:00,5.88939,5.8896,5.8893,5.88953,19000000.0
2009-03-10 03:42:00,5.88985,5.88999,5.88884,5.88961,10000000.0
2009-03-10 03:43:00,5.88996,5.89021,5.88817,5.89021,12000000.0
2009-03-10 03:44:00,5.88899,5.89027,5.88883,5.88972,12000000.0
2009-03-10 03:45:00,5.88895,5.88982,5.88821,5.88906,14000000.0
2009-03-10 03:46:00,5.89001,5.89001,5.88845,5.88978,13000000.0
2009-03-10 03:47:00,5.88916,5.88996,5.88915,5.88957,9000000.0
2009-03-10 03:48:00,5.89046,5.89053,5.88884,5.88975,8000000.0
2009-03-10 03:49:00,5.88891,5.88984,5.88868,5.88928,19000000.0
2009-03-10 03:50:00,5.88987,5.88987,5.88859,5.88903,12000000.0
2009-03-10 03:51:00,5.88989,5.88989,5.88835,5.88936,15000000.0
2009-03-10 03:52:00,5.89025,5.89025,5.8882,5.88933,11000000.0
2009-03-10 03:53:00,5.88842,5.88842,5.88549,5.88581,12000000.0
2009-03-10 03:54:00,5.88704,5.88781,5.8858,5.88708,12000000.0
2009-03-10 03:55:00,5.88613,5.88666,5.88427,5.88553,12000000.0
2009-03-10 03:56:00,5.88606,5.88608,5.8846,5.88608,14000000.0
2009-03-10 03:57:00,5.88514,5.88527,5.88334,5.88527,15000000.0
2009-03-10 03:58:00,5.88504,5.88504,5.88298,5.8849,12000000.0
2009-03-10 03:59:00,5.88435,5.88471,5.88311,5.88453,17000000.0
2009-03-10 04:00:00,5.88379,5.8846,5.88246,5.88326,14000000.0
2009-03-10 04:01:00,5.88296,5.8839,5.88209,5.8836,13000000.0
2009-03-10 04:02:00,5.88376,5.88416,5.88232,5.88232,16000000.0
2009-03-10 04:03:00,5.88297,5.88301,5.88162,5.88291,14000000.0
2009-03-10 04:04:00,5.88294,5.88379,5.88183,5.88331,19000000.0
2009-03-10 04:05:00,5.88316,5.88338,5.88175,5.88245,12000000.0
2009-03-10 04:06:00,5.88248,5.88256,5.88103,5.88232,18000000.0
2009-03-10 04:07:00,5.88167,5.882,5.88,5.88022,16000000.0
2009-03-10 04:08:00,5.87883,5.88119,5.87875,5.88061,8000000.0
2009-03-10 04:09:00,5.88058,5.88112,5.87961,5.88068,13000000.0
2009-03-10 04:10:00,5.88041,5.8809,5.8792,5.88042,14000000.0
2009-03-10 04:11:00,5.88071,5.8809,5.87911,5.88008,18000000.0
2009-03-10 04:12:00,5.88051,5.88172,5.87978,5.88172,10000000.0
2009-03-10 04:13:00,5.88137,5.88258,5.88038,5.88258,14000000.0
2009-03-10 04:14:00,5.88199,5.88275,5.88102,5.88205,20000000.0
2009-03-10 04:15:00,5.88149,5.8823,5.8798,5.88084,14000000.0
2009-03-10 04:16:00,5.88132,5.88165,5.87945,5.87945,15000000.0
2009-03-10 04:17:00,5.88052,5.88089,5.87909,5.88028,22000000.0
2009-03-10 04:18:00,5.88076,5.88076,5.87899,5.88058,17000000.0
2009-03-10 04:19:00,5.8802,5.88101,5.87947,5.88072,12000000.0
2009-03-10 04:20:00,5.88077,5.88135,5.87977,5.88135,17000000.0
2009-03-10 04:21:00,5.88144,5.88264,5.88023,5.88117,13000000.0
2009-03-10 04:22:00,5.88288,5.88418,5.88213,5.88357,14000000.0
2009-03-10 04:23:00,5.88406,5.8841,5.883,5.88304,9000000.0
2009-03-10 04:24:00,5.88354,5.88426,5.88278,5.88375,9000000.0
2009-03-10 04:25:00,5.88291,5.88301,5.88142,5.88168,13000000.0
2009-03-10 04:26:00,5.88227,5.88227,5.88034,5.88199,12000000.0
2009-03-10 04:27:00,5.88049,5.88132,5.87964,5.88033,16000000.0
2009-03-10 04:28:00,5.8805,5.88053,5.87789,5.87966,11000000.0
2009-03-10 04:29:00,5.87902,5.87976,5.8787,5.87896,20000000.0
2009-03-10 04:30:00,5.88033,5.88108,5.87977,5.88108,16000000.0
2009-03-10 04:31:00,5.8813,5.88142,5.87966,5.87984,12000000.0
2009-03-10 04:32:00,5.88059,5.88165,5.87987,5.87987,11000000.0
2009-03-10 04:33:00,5.88146,5.88149,5.87986,5.88098,14000000.0
2009-03-10 04:34:00,5.88146,5.88228,5.88077,5.88106,11000000.0
2009-03-10 04:35:00,5.88136,5.88181,5.88099,5.88124,14000000.0
2009-03-10 04:36:00,5.88258,5.88289,5.88171,5.88289,11000000.0
2009-03-10 04:37:00,5.88336,5.88366,5.88207,5.88261,15000000.0
2009-03-10 04:38:00,5.88386,5.88395,5.88239,5.88294,7000000.0
2009-03-10 04:39:00,5.88388,5.88468,5.88347,5.88369,19000000.0
2009-03-10 04:40:00,5.88423,5.88467,5.88325,5.88372,14000000.0
2009-03-10 04:41:00,5.88371,5.88387,5.88193,5.88358,12000000.0
2009-03-10 04:42:00,5.88241,5.88268,5.88175,5.88232,11000000.0
2009-03-10 04:43:00,5.88199,5.88205,5.88092,5.8819,15000000.0
2009-03-10 04:44:00,5.8822,5.88265,5.8807,5.88208,13000000.0
2009-03-10 04:45:00,5.88196,5.88297,5.88191,5.88294,19000000.0
2009-03-10 04:46:00,5.88394,5.88397,5.88247,5.88334,14000000.0
2009-03-10 04:47:00,5.88347,5.88408,5.88268,5.88281,7000000.0
2009-03-10 04:48:00,5.88334,5.88368,5.88228,5.88286,14000000.0
2009-03-10 04:49:00,5.88364,5.88472,5.88303,5.88347,12000000.0
2009-03-10 04:50:00,5.88468,5.88615,5.88427,5.88427,9000000.0
2009-03-10 04:51:00,5.88519,5.88527,5.88287,5.88401,16000000.0
2009-03-10 04:52:00,5.88254,5.8842,5.88237,5.88397,14000000.0
2009-03-10 04:53:00,5.88382,5.88413,5.88267,5.8839,12000000.0
2009-03-10 04:54:00,5.88365,5.88404,5.88292,5.88297,9000000.0
2009-03-10 04:55:00,5.88373,5.88373,5.88007,5.8824,19000000.0
2009-03-10 04:56:00,5.88311,5.88311,5.88184,5.88188,17000000.0
2009-03-10 04:57:00,5.88307,5.88307,5.88151,5.88151,15000000.0
2009-03-10 04:58:00,5.88282,5.88335,5.88215,5.88241,7000000.0
2009-03-10 04:59:00,5.88219,5.88292,5.88074,5.88242,10000000.0
2009-03-10 05:00:00,5.8817,5.8817,5.87943,5.87996,19000000.0
2009-03-10 05:01:00,5.87841,5.87848,5.87653,5.87729,8000000.0
2009-03-10 05:02:00,5.87641,5.87641,5.87342,5.87342,8000000.0
2009-03-10 05:03:00,5.8746,5.87582,5.87341,5.87582,13000000.0
2009-03-10 05:04:00,5.87472,5.87541,5.87392,5.87392,16000000.0
2009-03-10 05:05:00,5.87517,5.87589,5.87386,5.8739,17000000.0
2009-03-10 05:06:00,5.87565,5.87574,5.87445,5.87512,15000000.0
2009-03-10 05:07:00,5.87642,5.87642,5.87447,5.87513,9000000.0
2009-03-10 05:08:00,5.87514,5.8754,5.87331,5.87413,14000000.0
2009-03-10 05:09:00,5.87483,5.87483,5.87251,5.87272,15000000.0
2009-03-10 05:10:00,5.87189,5.87259,5.87022,5.87082,13000000.0
2009-03-10 05:11:00,5.87121,5.87194,5.87021,5.87021,13000000.0
2009-03-10 05:12:00,5.87079,5.87177,5.87009,5.87049,15000000.0
2009-03-10 05:13:00,5.87185,5.87336,5.87115,5.87206,14000000.0
2009-03-10 05:14:00,5.87385,5.87399,5.87206,5.87321,13000000.0
2009-03-10 05:15:00,5.87246,5.87314,5.87101,5.87186,15000000.0
2009-03-10 05:16:00,5.87205,5.87235,5.87068,5.87136,12000000.0
2009-03-10 05:17:00,5.87055,5.87074,5.86953,5.87023,13000000.0
2009-03-10 05:18:00,5.87008,5.87176,5.86997,5.87095,14000000.0
2009-03-10 05:19:00,5.87129,5.8728,5.87105,5.87217,9000000.0
2009-03-10 05:20:00,5.87325,5.87336,5.87165,5.87242,12000000.0
2009-03-10 05:21:00,5.87289,5.87289,5.87154,5.87232,9000000.0
2009-03-10 05:22:00,5.87282,5.8739,5.8721,5.87345,13000000.0
2009-03-10 05:23:00,5.87308,5.87409,5.87308,5.87369,9000000.0
2009-03-10 05:24:00,5.87361,5.87384,5.87201,5.87233,13000000.0
2009-03-10 05:25:00,5.87357,5.87407,5.87272,5.8729,10000000.0
2009-03-10 05:26:00,5.87406,5.87406,5.87308,5.87314,11000000.0
2009-03-10 05:27:00,5.87359,5.87359,5.87214,5.87238,20000000.0
2009-03-10 05:28:00,5.87266,5.87336,5.87142,5.872,11000000.0
2009-03-10 05:29:00,5.87195,5.8721,5.87095,5.87125,8000000.0
2009-03-10 05:30:00,5.87109,5.87209,5.87066,5.87134,13000000.0
2009-03-10 05:31:00,5.87107,5.873,5.87023,5.87164,12000000.0
2009-03-10 05:32:00,5.87106,5.87192,5.87027,5.87056,14000000.0
2009-03-10 05:33:00,5.87224,5.87224,5.87047,5.87134,10000000.0
2009-03-10 05:34:00,5.87146,5.87218,5.87105,5.87193,14000000.0
2009-03-10 05:35:00,5.87214,5.87278,5.87107,5.87225,16000000.0
2009-03-10 05:36:00,5.87147,5.8732,5.87147,5.87254,11000000.0
2009-03-10 05:37:00,5.87262,5.87409,5.8723,5.87351,14000000.0
2009-03-10 05:38:00,5.87448,5.8749,5.8733,5.8733,12000000.0
2009-03-10 05:39:00,5.87405,5.87457,5.8728,5.8732,16000000.0
2009-03-10 05:40:00,5.87252,5.87463,5.87252,5.87407,15000000.0
2009-03-10 05:41:00,5.87355,5.87491,5.87355,5.87433,11000000.0
2009-03-10 05:42:00,5.874,5.87449,5.87219,5.87387,20000000.0
2009-03-10 05:43:00,5.87352,5.87483,5.87323,5.87377,13000000.0
2009-03-10 05:44:00,5.87384,5.87456,5.87377,5.87427,10000000.0
2009-03-10 05:45:00,5.87374,5.8742,5.87301,5.87382,9000000.0
2009-03-10 05:46:00,5.87304,5.87419,5.87265,5.87312,24000000.0
2009-03-10 05:47:00,5.87347,5.87359,5.87236,5.87359,16000000.0
2009-03-10 05:48:00,5.87202,5.8741,5.87192,5.87327,8000000.0
2009-03-10 05:49:00,5.87387,5.87505,5.87368,5.87505,7000000.0
2009-03-10 05:50:00,5.87555,5.87571,5.87331,5.87331,11000000.0
2009-03-10 05:51:00,5.87486,5.87486,5.87324,5.87375,18000000.0
2009-03-10 05:52:00,5.873,5.8741,5.87267,5.87267,9000000.0
2009-03-10 05:53:00,5.87462,5.87462,5.87217,5.87335,15000000.0
2009-03-10 05:54:00,5.87184,5.87258,5.86942,5.87045,14000000.0
2009-03-10 05:55:00,5.87048,5.87248,5.87048,5.87158,15000000.0
2009-03-10 05:56:00,5.87073,5.87142,5.8689,5.87008,23000000.0
2009-03-10 05:57:00,5.87174,5.87209,5.87032,5.87209,17000000.0
2009-03-10 05:58:00,5.87087,5.87203,5.87087,5.8713,11000000.0
2009-03-10 05:59:00,5.87182,5.87182,5.87055,5.87097,13000000.0
2009-03-10 06:00:00,5.8715,5.87197,5.86967,5.87197,18000000.0
2009-03-10 06:01:00,5.87198,5.8725,5.87112,5.87151,9000000.0
2009-03-10 06:02:00,5.8718,5.87454,5.87171,5.87224,16000000.0
2009-03-10 06:03:00,5.87395,5.87479,5.8736,5.87387,12000000.0
2009-03-10 06:04:00,5.87388,5.87499,5.87312,5.87444,17000000.0
2009-03-10 06:05:00,5.87611,5.87681,5.87384,5.87681,11000000.0
2009-03-10 06:06:00,5.87579,5.87834,5.87579,5.87711,14000000.0
2009-03-10 06:07:00,5.87804,5.87875,5.87718,5.87769,13000000.0
2009-03-10 06:08:00,5.87849,5.87849,5.87682,5.87728,13000000.0
2009-03-10 06:09:00,5.87676,5.87727,5.87589,5.87589,11000000.0
2009-03-10 06:10:00,5.8767,5.87677,5.87541,5.87591,8000000.0
2009-03-10 06:11:00,5.87702,5.87705,5.8763,5.87699,17000000.0
2009-03-10 06:12:00,5.87746,5.87802,5.87609,5.87686,13000000.0
2009-03-10 06:13:00,5.87782,5.87793,5.87649,5.87759,13000000.0
2009-03-10 06:14:00,5.878,5.878,5.87664,5.87701,11000000.0
2009-03-10 06:15:00,5.87674,5.8786,5.8763,5.87748,16000000.0
2009-03-10 06:16:00,5.87869,5.87869,5.87669,5.87735,13000000.0
2009-03-10 06:17:00,5.87804,5.87916,5.87678,5.87856,18000000.0
2009-03-10 06:18:00,5.87825,5.87971,5.8775,5.87946,11000000.0
2009-03-10 06:19:00,5.87927,5.8794,5.87672,5.87696,7000000.0
2009-03-10 06:20:00,5.87767,5.87767,5.87631,5.87705,17000000.0
2009-03-10 06:21:00,5.87825,5.87825,5.8766,5.87697,13000000.0
2009-03-10 06:22:00,5.87865,5.87976,5.87702,5.87881,19000000.0
2009-03-10 06:23:00,5.87957,5.87995,5.87835,5.87924,19000000.0
2009-03-10 06:24:00,5.87984,5.88048,5.87812,5.87984,20000000.0
2009-03-10 06:25:00,5.87757,5.87888,5.87699,5.87863,8000000.0
2009-03-10 06:26:00,5.88007,5.88145,5.87937,5.88068,19000000.0
2009-03-10 06:27:00,5.88126,5.88126,5.87964,5.88032,12000000.0
2009-03-10 06:28:00,5.87867,5.87973,5.87867,5.87903,10000000.0
2009-03-10 06:29:00,5.87975,5.88004,5.87884,5.87892,10000000.0
2009-03-10 06:30:00,5.87892,5.87978,5.87852,5.87852,12000000.0
2009-03-10 06:31:00,5.87995,5.88026,5.87808,5.87966,15000000.0
2009-03-10 06:32:00,5.88089,5.88089,5.87975,5.87986,11000000.0
2009-03-10 06:33:00,5.88065,5.88198,5.88041,5.88112,13000000.0
2009-03-10 06:34:00,5.88201,5.88245,5.8812,5.88129,7000000.0
2009-03-10 06:35:00,5.88093,5.88212,5.8808,5.8808,11000000.0
2009-03-10 06:36:00,5.8819,5.88203,5.88068,5.881,7000000.0
2009-03-10 06:37:00,5.88211,5.88211,5.87927,5.8797,9000000.0
2009-03-10 06:38:00,5.87927,5.88011,5.87827,5.87946,11000000.0
2009-03-10 06:39:00,5.87979,5.87979,5.87839,5.87873,14000000.0
2009-03-10 06:40:00,5.88027,5.88055,5.87861,5.87944,12000000.0
2009-03-10 06:41:00,5.8793,5.88036,5.8787,5.8787,17000000.0
2009-03-10 06:42:00,5.87991,5.88009,5.87877,5.8792,13000000.0
2009-03-10 06:43:00,5.87839,5.8788,5.87726,5.87862,11000000.0
2009-03-10 06:44:00,5.87853,5.87955,5.87831,5.8795,15000000.0
2009-03-10 06:45:00,5.87886,5.87923,5.87725,5.87879,10000000.0
2009-03-10 06:46:00,5.87858,5.87922,5.87766,5.87865,14000000.0
2009-03-10 06:47:00,5.87926,5.88099,5.87819,5.88099,10000000.0
2009-03-10 06:48:00,5.88217,5.8866,5.88064,5.88625,13000000.0
2009-03-10 06:49:00,5.88773,5.88848,5.88473,5.88573,15000000.0
2009-03-10 06:50:00,5.88416,5.88606,5.88408,5.8856,16000000.0
2009-03-10 06:51:00,5.88497,5.88505,5.88354,5.88397,14000000.0
2009-03-10 06:52:00,5.8842,5.88515,5.88359,5.8839,10000000.0
2009-03-10 06:53:00,5.88324,5.88585,5.88324,5.88526,12000000.0
2009-03-10 06:54:00,5.88408,5.88559,5.88342,5.88342,14000000.0
2009-03-10 06:55:00,5.88431,5.88528,5.88312,5.88457,18000000.0
2009-03-10 06:56:00,5.88527,5.88556,5.88347,5.88383,19000000.0
2009-03-10 06:57:00,5.88441,5.88474,5.88295,5.88295,8000000.0
2009-03-10 06:58:00,5.88396,5.88419,5.88214,5.8832,10000000.0
2009-03-10 06:59:00,5.8823,5.88276,5.88066,5.88169,17000000.0
2009-03-10 07:00:00,5.8814,5.88171,5.88053,5.88053,11000000.0
2009-03-10 07:01:00,5.88268,5.88268,5.88114,5.88236,11000000.0
2009-03-10 07:02:00,5.88132,5.88167,5.87861,5.88006,13000000.0
2009-03-10 07:03:00,5.88006,5.88088,5.87939,5.87959,12000000.0
2009-03-10 07:04:00,5.87983,5.88043,5.879,5.87917,18000000.0
2009-03-10 07:05:00,5.87959,5.88143,5.87947,5.88108,12000000.0
2009-03-10 07:06:00,5.88137,5.88339,5.88087,5.88111,15000000.0
2009-03-10 07:07:00,5.88213,5.88256,5.88175,5.88241,11000000.0
2009-03-10 07:08:00,5.88189,5.88246,5.88084,5.88084,9000000.0
2009-03-10 07:09:00,5.88201,5.88201,5.88083,5.88083,15000000.0
2009-03-10 07:10:00,5.88129,5.88235,5.88097,5.8814,19000000.0
2009-03-10 07:11:00,5.88144,5.88158,5.87988,5.88115,9000000.0
2009-03-10 07:12:00,5.88138,5.88138,5.87927,5.87951,12000000.0
2009-03-10 07:13:00,5.88023,5.88158,5.87981,5.8812,19000000.0
2009-03-10 07:14:00,5.8803,5.88169,5.8803,5.88157,8000000.0
2009-03-10 07:15:00,5.88085,5.8816,5.87967,5.8806,16000000.0
2009-03-10 07:16:00,5.8805,5.88078,5.87921,5.88067,18000000.0
2009-03-10 07:17:00,5.88111,5.88121,5.87902,5.87902,22000000.0
2009-03-10 07:18:00,5.87967,5.88044,5.87911,5.8795,16000000.0
2009-03-10 07:19:00,5.88102,5.88102,5.87945,5.87987,17000000.0
2009-03-10 07:20:00,5.88042,5.88042,5.87821,5.87821,14000000.0
2009-03-10 07:21:00,5.87862,5.88024,5.87803,5.87803,16000000.0
2009-03-10 07:22:00,5.8788,5.88018,5.87825,5.87893,14000000.0
2009-03-10 07:23:00,5.8789,5.87972,5.87825,5.8786,17000000.0
2009-03-10 07:24:00,5.87942,5.8797,5.87857,5.87865,9000000.0
2009-03-10 07:25:00,5.88002,5.88007,5.87842,5.87904,13000000.0
2009-03-10 07:26:00,5.87837,5.87882,5.87705,5.87803,13000000.0
2009-03-10 07:27:00,5.87624,5.87747,5.8756,5.87665,7000000.0
2009-03-10 07:28:00,5.87642,5.87705,5.87473,5.87473,18000000.0
2009-03-10 07:29:00,5.87527,5.87561,5.87429,5.87505,8000000.0
2009-03-10 07:30:00,5.87509,5.87578,5.87367,5.87374,16000000.0
2009-03-10 07:31:00,5.87519,5.8759,5.87211,5.8739,15000000.0
2009-03-10 07:32:00,5.87396,5.87396,5.87215,5.87305,13000000.0
2009-03-10 07:33:00,5.87203,5.87444,5.87203,5.87444,8000000.0
2009-03-10 07:34:00,5.87432,5.87522,5.87375,5.87375,11000000.0
2009-03-10 07:35:00,5.87411,5.87411,5.87065,5.8714,16000000.0
2009-03-10 07:36:00,5.87013,5.87165,5.86979,5.86979,11000000.0
2009-03-10 07:37:00,5.87089,5.87179,5.86978,5.86991,17000000.0
2009-03-10 07:38:00,5.87116,5.87146,5.87004,5.87136,9000000.0
2009-03-10 07:39:00,5.871,5.87103,5.86763,5.86763,12000000.0
2009-03-10 07:40:00,5.86748,5.86784,5.86445,5.86574,14000000.0
2009-03-10 07:41:00,5.86446,5.86568,5.86292,5.86292,14000000.0
2009-03-10 07:42:00,5.86246,5.8633,5.8614,5.86311,8000000.0
2009-03-10 07:43:00,5.86179,5.86198,5.85867,5.86009,15000000.0
2009-03-10 07:44:00,5.86015,5.86083,5.85894,5.86083,13000000.0
2009-03-10 07:45:00,5.86007,5.86239,5.85923,5.86238,19000000.0
2009-03-10 07:46:00,5.86348,5.86348,5.86162,5.86199,11000000.0
2009-03-10 07:47:00,5.86379,5.86422,5.86229,5.86397,16000000.0
2009-03-10 07:48:00,5.86289,5.86466,5.86289,5.8638,9000000.0
2009-03-10 07:49:00,5.86511,5.86538,5.8636,5.86467,11000000.0
2009-03-10 07:50:00,5.86518,5.86553,5.86432,5.8648,11000000.0
2009-03-10 07:51:00,5.86496,5.86541,5.86378,5.86501,13000000.0
2009-03-10 07:52:00,5.86483,5.86518,5.86346,5.86346,14000000.0
2009-03-10 07:53:00,5.86351,5.86362,5.86161,5.86362,10000000.0
2009-03-10 07:54:00,5.86252,5.86534,5.86227,5.8649,17000000.0
2009-03-10 07:55:00,5.86496,5.86523,5.86299,5.86299,10000000.0
2009-03-10 07:56:00,5.86287,5.86343,5.86192,5.86288,11000000.0
2009-03-10 07:57:00,5.86185,5.86268,5.85906,5.85976,11000000.0
2009-03-10 07:58:00,5.85876,5.85962,5.85658,5.85658,24000000.0
2009-03-10 07:59:00,5.8569,5.85798,5.85686,5.85759,11000000.0
2009-03-10 08:00:00,5.85757,5.85867,5.85502,5.85674,14000000.0
2009-03-10 08:01:00,5.8533,5.85563,5.85166,5.85352,15000000.0
2009-03-10 08:02:00,5.85132,5.85403,5.85132,5.85372,16000000.0
2009-03-10 08:03:00,5.85395,5.85506,5.85296,5.85399,10000000.0
2009-03-10 08:04:00,5.85263,5.85397,5.85194,5.8527,13000000.0
2009-03-10 08:05:00,5.85269,5.85433,5.85226,5.85419,18000000.0
2009-03-10 08:06:00,5.85318,5.85359,5.8524,5.85262,14000000.0
2009-03-10 08:07:00,5.85358,5.85401,5.85249,5.85275,11000000.0
2009-03-10 08:08:00,5.85323,5.85437,5.85232,5.85242,19000000.0
2009-03-10 08:09:00,5.85421,5.8559,5.85282,5.8559,9000000.0
2009-03-10 08:10:00,5.85532,5.85618,5.85458,5.85618,8000000.0
2009-03-10 08:11:00,5.856,5.85721,5.85483,5.85721,16000000.0
2009-03-10 08:12:00,5.85662,5.85755,5.85575,5.85693,16000000.0
2009-03-10 08:13:00,5.85687,5.85765,5.85559,5.85672,15000000.0
2009-03-10 08:14:00,5.85691,5.85814,5.8563,5.85664,15000000.0
2009-03-10 08:15:00,5.8583,5.85921,5.85708,5.85921,14000000.0
2009-03-10 08:16:00,5.8602,5.86239,5.8595,5.8615,14000000.0
2009-03-10 08:17:00,5.86232,5.86274,5.86045,5.86234,15000000.0
2009-03-10 08:18:00,5.86282,5.86384,5.86195,5.86293,11000000.0
2009-03-10 08:19:00,5.86328,5.86531,5.86328,5.8638,16000000.0
2009-03-10 08:20:00,5.86226,5.86353,5.86075,5.86158,17000000.0
2009-03-10 08:21:00,5.86054,5.86151,5.85991,5.86151,15000000.0
2009-03-10 08:22:00,5.86163,5.86267,5.86107,5.86256,8000000.0
2009-03-10 08:23:00,5.86301,5.86305,5.86029,5.86127,15000000.0
2009-03-10 08:24:00,5.86241,5.86252,5.86163,5.86201,8000000.0
2009-03-10 08:25:00,5.86295,5.86295,5.86058,5.86179,17000000.0
2009-03-10 08:26:00,5.8611,5.86189,5.86027,5.86045,14000000.0
2009-03-10 08:27:00,5.86063,5.86145,5.85986,5.85986,9000000.0
2009-03-10 08:28:00,5.86018,5.86104,5.85996,5.86082,11000000.0
2009-03-10 08:29:00,5.8598,5.861,5.85607,5.85727,15000000.0
2009-03-10 08:30:00,5.85673,5.85706,5.85499,5.85575,10000000.0
2009-03-10 08:31:00,5.85707,5.85739,5.8553,5.85568,17000000.0
2009-03-10 08:32:00,5.85611,5.85683,5.8542,5.85547,20000000.0
2009-03-10 08:33:00,5.85656,5.85895,5.85656,5.85895,7000000.0
2009-03-10 08:34:00,5.85953,5.86078,5.85882,5.85957,8000000.0
2009-03-10 08:35:00,5.86076,5.86142,5.85955,5.85978,19000000.0
2009-03-10 08:36:00,5.86123,5.8622,5.86024,5.86157,14000000.0
2009-03-10 08:37:00,5.8612,5.86265,5.86039,5.86072,12000000.0
2009-03-10 08:38:00,5.86026,5.86057,5.85641,5.85706,13000000.0
2009-03-10 08:39:00,5.85781,5.85859,5.85677,5.85677,14000000.0
2009-03-10 08:40:00,5.85847,5.85848,5.85698,5.85791,12000000.0
2009-03-10 08:41:00,5.85899,5.85996,5.85828,5.85993,11000000.0
2009-03-10 08:42:00,5.8605,5.8605,5.8592,5.86035,18000000.0
2009-03-10 08:43:00,5.85983,5.86032,5.85952,5.85981,8000000.0
2009-03-10 08:44:00,5.85984,5.85984,5.85683,5.85804,12000000.0
2009-03-10 08:45:00,5.85662,5.85698,5.85359,5.85575,20000000.0
2009-03-10 08:46:00,5.85364,5.85387,5.85186,5.85275,10000000.0
2009-03-10 08:47:00,5.8521,5.85339,5.85143,5.85218,13000000.0
2009-03-10 08:48:00,5.85403,5.85404,5.85274,5.8532,16000000.0
2009-03-10 08:49:00,5.85349,5.85501,5.8531,5.85467,9000000.0
2009-03-10 08:50:00,5.85401,5.85454,5.85338,5.85454,17000000.0
2009-03-10 08:51:00,5.85378,5.85429,5.85281,5.85424,8000000.0
2009-03-10 08:52:00,5.85554,5.85614,5.85355,5.85453,20000000.0
2009-03-10 08:53:00,5.85682,5.85801,5.85512,5.85716,16000000.0
2009-03-10 08:54:00,5.85773,5.85801,5.85624,5.85763,15000000.0
2009-03-10 08:55:00,5.85642,5.85811,5.8561,5.85639,12000000.0
2009-03-10 08:56:00,5.85668,5.85668,5.85461,5.856,14000000.0
2009-03-10 08:57:00,5.85519,5.85535,5.8539,5.85517,14000000.0
2009-03-10 08:58:00,5.85559,5.85734,5.8548,5.85709,15000000.0
2009-03-10 08:59:00,5.85694,5.85694,5.85458,5.85589,15000000.0
2009-03-10 09:00:00,5.85581,5.85674,5.8544,5.85493,14000000.0
2009-03-10 09:01:00,5.85405,5.85605,5.85332,5.85479,14000000.0
2009-03-10 09:02:00,5.8549,5.85642,5.85407,5.85508,17000000.0
2009-03-10 09:03:00,5.85544,5.85728,5.85513,5.85696,16000000.0
2009-03-10 09:04:00,5.8574,5.8574,5.85628,5.85695,10000000.0
2009-03-10 09:05:00,5.85629,5.85943,5.85605,5.85898,14000000.0
2009-03-10 09:06:00,5.86094,5.86344,5.85998,5.86344,14000000.0
2009-03-10 09:07:00,5.8646,5.86473,5.863,5.86453,9000000.0
2009-03-10 09:08:00,5.86483,5.86622,5.8636,5.86622,17000000.0
2009-03-10 09:09:00,5.86556,5.86666,5.86502,5.86583,9000000.0
2009-03-10 09:10:00,5.86653,5.86732,5.86456,5.86644,12000000.0
2009-03-10 09:11:00,5.86573,5.86626,5.86345,5.86463,15000000.0
2009-03-10 09:12:00,5.86458,5.86485,5.86315,5.86315,14000000.0
2009-03-10 09:13:00,5.86406,5.86406,5.86187,5.86245,12000000.0
2009-03-10 09:14:00,5.86182,5.86382,5.86161,5.86283,13000000.0
2009-03-10 09:15:00,5.86294,5.86294,5.86096,5.86196,13000000.0
2009-03-10 09:16:00,5.8625,5.86262,5.86124,5.86209,10000000.0
2009-03-10 09:17:00,5.8632,5.86342,5.86142,5.86294,14000000.0
2009-03-10 09:18:00,5.86352,5.86471,5.86204,5.8635,16000000.0
2009-03-10 09:19:00,5.86426,5.86582,5.86365,5.86476,14000000.0
2009-03-10 09:20:00,5.86506,5.86533,5.86369,5.86521,11000000.0
2009-03-10 09:21:00,5.86381,5.86574,5.86313,5.86358,11000000.0
2009-03-10 09:22:00,5.86295,5.86364,5.85882,5.8603,18000000.0
2009-03-10 09:23:00,5.85888,5.85987,5.8569,5.85832,18000000.0
2009-03-10 09:24:00,5.85883,5.86152,5.85876,5.86033,18000000.0
2009-03-10 09:25:00,5.86269,5.86336,5.86144,5.8628,13000000.0
2009-03-10 09:26:00,5.86208,5.86284,5.85989,5.86038,13000000.0
2009-03-10 09:27:00,5.86135,5.8617,5.85997,5.86061,11000000.0
2009-03-10 09:28:00,5.86313,5.86402,5.8614,5.86305,12000000.0
2009-03-10 09:29:00,5.86154,5.86337,5.86132,5.86278,16000000.0
2009-03-10 09:30:00,5.86239,5.86369,5.8618,5.86369,11000000.0
2009-03-10 09:31:00,5.86366,5.86647,5.86299,5.86472,13000000.0
2009-03-10 09:32:00,5.86517,5.86599,5.8639,5.8656,14000000.0
2009-03-10 09:33:00,5.86487,5.86677,5.86353,5.86677,16000000.0
2009-03-10 09:34:00,5.86695,5.86841,5.86587,5.86761,13000000.0
2009-03-10 09:35:00,5.86672,5.86672,5.86521,5.86646,9000000.0
2009-03-10 09:36:00,5.86565,5.86752,5.86565,5.8672,7000000.0
2009-03-10 09:37:00,5.86782,5.86863,5.8665,5.86809,14000000.0
2009-03-10 09:38:00,5.86763,5.86849,5.8662,5.86643,18000000.0
2009-03-10 09:39:00,5.86577,5.86678,5.86537,5.86537,15000000.0
2009-03-10 09:40:00,5.86636,5.86651,5.86508,5.86596,10000000.0
2009-03-10 09:41:00,5.8645,5.8646,5.86217,5.86435,14000000.0
2009-03-10 09:42:00,5.86424,5.86471,5.86331,5.86373,18000000.0
2009-03-10 09:43:00,5.86313,5.8638,5.86242,5.86316,9000000.0
2009-03-10 09:44:00,5.86328,5.86328,5.85974,5.86085,10000000.0
2009-03-10 09:45:00,5.8602,5.86133,5.85901,5.86112,10000000.0
2009-03-10 09:46:00,5.86048,5.86048,5.85607,5.85804,14000000.0
2009-03-10 09:47:00,5.85701,5.85741,5.85485,5.85672,11000000.0
2009-03-10 09:48:00,5.85771,5.85807,5.85683,5.85683,10000000.0
2009-03-10 09:49:00,5.85739,5.85926,5.85739,5.85811,13000000.0
2009-03-10 09:50:00,5.85876,5.85937,5.85588,5.8582,12000000.0
2009-03-10 09:51:00,5.85666,5.85851,5.85532,5.85837,18000000.0
2009-03-10 09:52:00,5.85868,5.85885,5.85715,5.85745,12000000.0
2009-03-10 09:53:00,5.85843,5.85843,5.85477,5.85665,18000000.0
2009-03-10 09:54:00,5.85615,5.85615,5.8535,5.85516,13000000.0
2009-03-10 09:55:00,5.85401,5.85465,5.85304,5.85345,14000000.0
2009-03-10 09:56:00,5.85142,5.85324,5.85086,5.85227,16000000.0
2009-03-10 09:57:00,5.84995,5.85288,5.84995,5.85259,17000000.0
2009-03-10 09:58:00,5.85264,5.85422,5.85139,5.85295,18000000.0
2009-03-10 09:59:00,5.85337,5.85337,5.84966,5.84966,7000000.0
2009-03-10 10:00:00,5.84917,5.85028,5.84664,5.84773,13000000.0
2009-03-10 10:01:00,5.84793,5.848,5.84503,5.84609,15000000.0
2009-03-10 10:02:00,5.84372,5.8452,5.84276,5.84383,10000000.0
2009-03-10 10:03:00,5.8425,5.84433,5.84166,5.84346,15000000.0
2009-03-10 10:04:00,5.84466,5.84613,5.84379,5.84613,13000000.0
2009-03-10 10:05:00,5.84591,5.84841,5.84591,5.84841,16000000.0
2009-03-10 10:06:00,5.84798,5.84832,5.84685,5.8482,16000000.0
2009-03-10 10:07:00,5.84778,5.84951,5.84757,5.84802,24000000.0
2009-03-10 10:08:00,5.84964,5.85062,5.84881,5.84992,13000000.0
2009-03-10 10:09:00,5.84985,5.84985,5.8479,5.84893,17000000.0
2009-03-10 10:10:00,5.84859,5.85026,5.84734,5.84967,14000000.0
2009-03-10 10:11:00,5.85214,5.85607,5.85191,5.85607,14000000.0
2009-03-10 10:12:00,5.85805,5.85908,5.85522,5.85541,9000000.0
2009-03-10 10:13:00,5.85616,5.85809,5.85557,5.85802,13000000.0
2009-03-10 10:14:00,5.85819,5.85819,5.85641,5.85641,10000000.0
2009-03-10 10:15:00,5.85937,5.86171,5.85724,5.86082,19000000.0
2009-03-10 10:16:00,5.85855,5.86075,5.85815,5.8598,11000000.0
2009-03-10 10:17:00,5.85845,5.85867,5.85612,5.85695,13000000.0
2009-03-10 10:18:00,5.85581,5.85587,5.85308,5.85409,21000000.0
2009-03-10 10:19:00,5.85219,5.85683,5.85219,5.85642,12000000.0
2009-03-10 10:20:00,5.85615,5.85689,5.8552,5.8552,8000000.0
2009-03-10 10:21:00,5.85549,5.85751,5.85472,5.85642,17000000.0
2009-03-10 10:22:00,5.85691,5.85777,5.85518,5.85758,15000000.0
2009-03-10 10:23:00,5.85816,5.85861,5.8564,5.8564,11000000.0
2009-03-10 10:24:00,5.85703,5.85836,5.85596,5.85822,13000000.0
2009-03-10 10:25:00,5.85587,5.85777,5.85438,5.85492,14000000.0
2009-03-10 10:26:00,5.8544,5.85606,5.8544,5.85557,10000000.0
2009-03-10 10:27:00,5.8549,5.85566,5.85385,5.85501,9000000.0
2009-03-10 10:28:00,5.85321,5.85408,5.85237,5.85343,11000000.0
2009-03-10 10:29:00,5.85185,5.85382,5.85086,5.85248,19000000.0
2009-03-10 10:30:00,5.85212,5.85212,5.8492,5.85079,11000000.0
2009-03-10 10:31:00,5.85081,5.85167,5.8495,5.85034,15000000.0
2009-03-10 10:32:00,5.85202,5.85291,5.85132,5.85291,9000000.0
2009-03-10 10:33:00,5.85407,5.85427,5.85263,5.85305,16000000.0
2009-03-10 10:34:00,5.85493,5.85587,5.85435,5.85469,11000000.0
2009-03-10 10:35:00,5.85525,5.85723,5.85478,5.85668,9000000.0
2009-03-10 10:36:00,5.85796,5.85796,5.85603,5.85666,13000000.0
2009-03-10 10:37:00,5.85736,5.85767,5.85638,5.85706,14000000.0
2009-03-10 10:38:00,5.85547,5.85547,5.85346,5.85409,7000000.0
2009-03-10 10:39:00,5.85303,5.85467,5.85087,5.85145,12000000.0
2009-03-10 10:40:00,5.85087,5.85114,5.84747,5.84785,17000000.0
2009-03-10 10:41:00,5.84877,5.84957,5.84728,5.84805,15000000.0
2009-03-10 10:42:00,5.84918,5.84956,5.8478,5.8478,13000000.0
2009-03-10 10:43:00,5.84829,5.85065,5.84719,5.85065,15000000.0
2009-03-10 10:44:00,5.84963,5.85069,5.84951,5.84978,11000000.0
2009-03-10 10:45:00,5.84996,5.85446,5.84996,5.85428,17000000.0
2009-03-10 10:46:00,5.85396,5.85497,5.85344,5.85497,9000000.0
2009-03-10 10:47:00,5.85468,5.85474,5.85239,5.85395,9000000.0
2009-03-10 10:48:00,5.85472,5.85497,5.85323,5.85497,11000000.0
2009-03-10 10:49:00,5.85497,5.85526,5.85339,5.85339,11000000.0
2009-03-10 10:50:00,5.85527,5.85587,5.85339,5.85551,16000000.0
2009-03-10 10:51:00,5.85494,5.85606,5.85383,5.85513,21000000.0
2009-03-10 10:52:00,5.85475,5.85491,5.85298,5.85419,8000000.0
2009-03-10 10:53:00,5.85463,5.85463,5.85278,5.85321,12000000.0
2009-03-10 10:54:00,5.85391,5.85433,5.85233,5.85233,16000000.0
2009-03-10 10:55:00,5.85304,5.85388,5.85273,5.85292,13000000.0
2009-03-10 10:56:00,5.85343,5.85633,5.85326,5.85633,16000000.0
2009-03-10 10:57:00,5.85609,5.85755,5.85514,5.85649,10000000.0
2009-03-10 10:58:00,5.85781,5.85781,5.85663,5.85703,12000000.0
2009-03-10 10:59:00,5.85708,5.85759,5.85615,5.85704,11000000.0
2009-03-10 11:00:00,5.85809,5.85832,5.85582,5.85794,13000000.0
2009-03-10 11:01:00,5.85906,5.85941,5.8574,5.85761,9000000.0
2009-03-10 11:02:00,5.85808,5.85808,5.85695,5.85776,8000000.0
2009-03-10 11:03:00,5.85731,5.85765,5.85616,5.85642,10000000.0
2009-03-10 11:04:00,5.8559,5.85603,5.85417,5.8554,12000000.0
2009-03-10 11:05:00,5.85571,5.85571,5.85452,5.85462,11000000.0
2009-03-10 11:06:00,5.85557,5.85619,5.8547,5.8547,8000000.0
2009-03-10 11:07:00,5.85553,5.8557,5.85386,5.85418,14000000.0
2009-03-10 11:08:00,5.85603,5.85678,5.85481,5.85606,18000000.0
2009-03-10 11:09:00,5.85502,5.85575,5.85335,5.85335,15000000.0
2009-03-10 11:10:00,5.85518,5.85518,5.85227,5.85378,12000000.0
2009-03-10 11:11:00,5.85428,5.85505,5.85234,5.85505,11000000.0
2009-03-10 11:12:00,5.85484,5.85509,5.85381,5.85425,8000000.0
2009-03-10 11:13:00,5.85341,5.8551,5.85341,5.85353,15000000.0
2009-03-10 11:14:00,5.85432,5.85552,5.85359,5.85519,13000000.0
2009-03-10 11:15:00,5.8538,5.85481,5.8524,5.8533,20000000.0
2009-03-10 11:16:00,5.85421,5.85468,5.85307,5.85439,15000000.0
2009-03-10 11:17:00,5.85433,5.85433,5.85108,5.85286,18000000.0
2009-03-10 11:18:00,5.8519,5.85293,5.85102,5.85262,20000000.0
2009-03-10 11:19:00,5.85028,5.85205,5.84925,5.85061,13000000.0
2009-03-10 11:20:00,5.85054,5.85143,5.84925,5.84995,20000000.0
2009-03-10 11:21:00,5.85006,5.85044,5.848,5.84986,18000000.0
2009-03-10 11:22:00,5.8486,5.85186,5.8486,5.84983,18000000.0
2009-03-10 11:23:00,5.85035,5.85372,5.85035,5.85228,13000000.0
2009-03-10 11:24:00,5.85426,5.85454,5.85271,5.85437,9000000.0
2009-03-10 11:25:00,5.85388,5.8541,5.85288,5.8531,8000000.0
2009-03-10 11:26:00,5.85306,5.85364,5.85231,5.8525,8000000.0
2009-03-10 11:27:00,5.85295,5.85295,5.85167,5.85267,7000000.0
2009-03-10 11:28:00,5.8524,5.8524,5.85102,5.85167,14000000.0
2009-03-10 11:29:00,5.85212,5.85316,5.85146,5.85316,16000000.0
2009-03-10 11:30:00,5.85131,5.85361,5.85125,5.85317,7000000.0
2009-03-10 11:31:00,5.8549,5.85611,5.85324,5.85476,15000000.0
2009-03-10 11:32:00,5.85585,5.85618,5.85414,5.85516,10000000.0
2009-03-10 11:33:00,5.85377,5.85389,5.85178,5.85305,8000000.0
2009-03-10 11:34:00,5.85255,5.85301,5.85153,5.85296,11000000.0
2009-03-10 11:35:00,5.85297,5.85373,5.85179,5.85373,15000000.0
2009-03-10 11:36:00,5.85293,5.85339,5.85192,5.85339,14000000.0
2009-03-10 11:37:00,5.85302,5.85327,5.85202,5.85293,11000000.0
2009-03-10 11:38:00,5.85327,5.85341,5.85227,5.85326,12000000.0
2009-03-10 11:39:00,5.85429,5.85596,5.85277,5.85581,13000000.0
2009-03-10 11:40:00,5.85657,5.85729,5.85613,5.85717,8000000.0
2009-03-10 11:41:00,5.85652,5.85674,5.85358,5.85414,13000000.0
2009-03-10 11:42:00,5.85329,5.85599,5.85242,5.85437,18000000.0
2009-03-10 11:43:00,5.85387,5.85567,5.85311,5.85478,13000000.0
2009-03-10 11:44:00,5.85442,5.8557,5.85338,5.85394,14000000.0
2009-03-10 11:45:00,5.85525,5.85606,5.85388,5.85525,12000000.0
2009-03-10 11:46:00,5.85518,5.85543,5.85418,5.85423,14000000.0
2009-03-10 11:47:00,5.85456,5.85509,5.8533,5.8533,15000000.0
2009-03-10 11:48:00,5.85465,5.85563,5.85422,5.85422,9000000.0
2009-03-10 11:49:00,5.85585,5.85862,5.85578,5.85774,14000000.0
2009-03-10 11:50:00,5.85563,5.85785,5.85389,5.85567,17000000.0
2009-03-10 11:51:00,5.85567,5.85666,5.85434,5.8554,15000000.0
2009-03-10 11:52:00,5.85601,5.85653,5.85475,5.85653,15000000.0
2009-03-10 11:53:00,5.8569,5.8577,5.85549,5.8577,14000000.0
2009-03-10 11:54:00,5.85797,5.8626,5.85736,5.8626,9000000.0
2009-03-10 11:55:00,5.86347,5.86399,5.86166,5.86389,11000000.0
2009-03-10 11:56:00,5.8655,5.86612,5.86455,5.86473,13000000.0
2009-03-10 11:57:00,5.86652,5.86652,5.86229,5.86595,13000000.0
2009-03-10 11:58:00,5.86664,5.86749,5.86518,5.86749,12000000.0
2009-03-10 11:59:00,5.86758,5.86958,5.867,5.8695,12000000.0
2009-03-10 12:00:00,5.86943,5.86943,5.86637,5.86817,12000000.0
2009-03-10 12:01:00,5.86736,5.8685,5.86351,5.8657,22000000.0
2009-03-10 12:02:00,5.86446,5.86455,5.86146,5.86253,10000000.0
2009-03-10 12:03:00,5.86193,5.86193,5.85768,5.85981,18000000.0
2009-03-10 12:04:00,5.86004,5.86011,5.85777,5.85811,12000000.0
2009-03-10 12:05:00,5.85983,5.86055,5.85843,5.8603,15000000.0
2009-03-10 12:06:00,5.86002,5.86102,5.85701,5.85863,14000000.0
2009-03-10 12:07:00,5.85677,5.85727,5.85456,5.8567,15000000.0
2009-03-10 12:08:00,5.85522,5.85733,5.85503,5.85723,19000000.0
2009-03-10 12:09:00,5.85745,5.85745,5.85395,5.85641,12000000.0
2009-03-10 12:10:00,5.85678,5.85832,5.85593,5.85832,23000000.0
2009-03-10 12:11:00,5.85789,5.85789,5.85554,5.85647,21000000.0
2009-03-10 12:12:00,5.85671,5.85671,5.85467,5.85492,9000000.0
2009-03-10 12:13:00,5.85453,5.85453,5.85194,5.85322,13000000.0
2009-03-10 12:14:00,5.85427,5.85499,5.85308,5.85361,15000000.0
2009-03-10 12:15:00,5.8544,5.85442,5.85241,5.85426,14000000.0
2009-03-10 12:16:00,5.85392,5.85399,5.85194,5.85333,16000000.0
2009-03-10 12:17:00,5.85315,5.85316,5.85092,5.851,13000000.0
2009-03-10 12:18:00,5.85189,5.85293,5.85093,5.85234,9000000.0
2009-03-10 12:19:00,5.85147,5.85157,5.84986,5.85052,10000000.0
2009-03-10 12:20:00,5.85121,5.85171,5.85011,5.8508,7000000.0
2009-03-10 12:21:00,5.85185,5.85401,5.85138,5.85366,13000000.0
2009-03-10 12:22:00,5.85247,5.85329,5.85201,5.85301,10000000.0
2009-03-10 12:23:00,5.85359,5.85403,5.85182,5.85279,10000000.0
2009-03-10 12:24:00,5.85224,5.85325,5.85216,5.85223,12000000.0
2009-03-10 12:25:00,5.85273,5.85417,5.85167,5.85383,12000000.0
2009-03-10 12:26:00,5.85439,5.8545,5.85316,5.8545,20000000.0
2009-03-10 12:27:00,5.85458,5.85641,5.85301,5.85641,12000000.0
2009-03-10 12:28:00,5.85613,5.85655,5.85109,5.85109,14000000.0
2009-03-10 12:29:00,5.8522,5.8522,5.84978,5.85148,10000000.0
2009-03-10 12:30:00,5.85067,5.85067,5.84859,5.85013,19000000.0
2009-03-10 12:31:00,5.84926,5.85462,5.84926,5.85462,11000000.0
2009-03-10 12:32:00,5.85496,5.85548,5.85384,5.85543,10000000.0
2009-03-10 12:33:00,5.85589,5.85589,5.85349,5.85559,15000000.0
2009-03-10 12:34:00,5.85525,5.85689,5.85456,5.85645,16000000.0
2009-03-10 12:35:00,5.85677,5.85802,5.85579,5.85769,10000000.0
2009-03-10 12:36:00,5.85713,5.85724,5.85597,5.85724,11000000.0
2009-03-10 12:37:00,5.85554,5.85976,5.85538,5.85941,10000000.0
2009-03-10 12:38:00,5.85897,5.85939,5.85704,5.85833,14000000.0
2009-03-10 12:39:00,5.85527,5.85723,5.85385,5.85533,14000000.0
2009-03-10 12:40:00,5.85546,5.85546,5.85243,5.85359,11000000.0
2009-03-10 12:41:00,5.85312,5.85368,5.85194,5.85346,12000000.0
2009-03-10 12:42:00,5.85544,5.8557,5.85399,5.85507,14000000.0
2009-03-10 12:43:00,5.85561,5.85953,5.85561,5.8562,15000000.0
2009-03-10 12:44:00,5.85842,5.85876,5.85622,5.85876,16000000.0
2009-03-10 12:45:00,5.85923,5.8595,5.85724,5.85871,10000000.0
2009-03-10 12:46:00,5.85853,5.86157,5.85853,5.86153,12000000.0
2009-03-10 12:47:00,5.86133,5.86161,5.85882,5.85956,13000000.0
2009-03-10 12:48:00,5.85883,5.86261,5.85836,5.86261,12000000.0
2009-03-10 12:49:00,5.86321,5.8657,5.86213,5.86313,14000000.0
2009-03-10 12:50:00,5.86233,5.86496,5.86169,5.86496,9000000.0
2009-03-10 12:51:00,5.8663,5.86724,5.86427,5.86724,10000000.0
2009-03-10 12:52:00,5.86828,5.87196,5.86764,5.87129,22000000.0
2009-03-10 12:53:00,5.87117,5.87154,5.86738,5.86751,14000000.0
2009-03-10 12:54:00,5.86748,5.86796,5.86484,5.86583,13000000.0
2009-03-10 12:55:00,5.86388,5.86483,5.86165,5.86335,21000000.0
2009-03-10 12:56:00,5.86356,5.86413,5.8619,5.86412,18000000.0
2009-03-10 12:57:00,5.8641,5.86412,5.86271,5.86412,7000000.0
2009-03-10 12:58:00,5.86452,5.86467,5.86246,5.86267,12000000.0
2009-03-10 12:59:00,5.86207,5.86345,5.86109,5.86278,18000000.0
2009-03-10 13:00:00,5.86306,5.86393,5.86155,5.86375,14000000.0
2009-03-10 13:01:00,5.8642,5.86436,5.86313,5.86321,11000000.0
2009-03-10 13:02:00,5.86448,5.86719,5.86425,5.86622,15000000.0
2009-03-10 13:03:00,5.86607,5.8692,5.86607,5.8692,15000000.0
2009-03-10 13:04:00,5.86978,5.87009,5.86804,5.8692,16000000.0
2009-03-10 13:05:00,5.86756,5.86847,5.86696,5.86726,9000000.0
2009-03-10 13:06:00,5.86811,5.86811,5.86665,5.86722,13000000.0
2009-03-10 13:07:00,5.86807,5.86943,5.8673,5.86862,13000000.0
2009-03-10 13:08:00,5.86719,5.86811,5.86694,5.86722,10000000.0
2009-03-10 13:09:00,5.8683,5.86873,5.86668,5.86837,15000000.0
2009-03-10 13:10:00,5.86793,5.86804,5.86456,5.86648,12000000.0
2009-03-10 13:11:00,5.86528,5.86682,5.86392,5.86604,12000000.0
2009-03-10 13:12:00,5.86485,5.86636,5.86407,5.86456,12000000.0
2009-03-10 13:13:00,5.86354,5.86735,5.86354,5.86681,11000000.0
2009-03-10 13:14:00,5.86615,5.86625,5.86459,5.8657,9000000.0
2009-03-10 13:15:00,5.866,5.86688,5.86452,5.86612,15000000.0
2009-03-10 13:16:00,5.86548,5.86698,5.86499,5.86673,15000000.0
2009-03-10 13:17:00,5.86686,5.86686,5.86429,5.8653,17000000.0
2009-03-10 13:18:00,5.86753,5.86786,5.86654,5.86744,15000000.0
2009-03-10 13:19:00,5.86738,5.86759,5.86581,5.86742,15000000.0
2009-03-10 13:20:00,5.86602,5.86725,5.86557,5.86564,19000000.0
2009-03-10 13:21:00,5.86666,5.86764,5.86621,5.86718,10000000.0
2009-03-10 13:22:00,5.86731,5.86856,5.867,5.86794,8000000.0
2009-03-10 13:23:00,5.86722,5.8681,5.86573,5.86625,15000000.0
2009-03-10 13:24:00,5.86624,5.8666,5.86489,5.86535,11000000.0
2009-03-10 13:25:00,5.86421,5.8645,5.86276,5.8645,9000000.0
2009-03-10 13:26:00,5.86536,5.86536,5.86242,5.86302,8000000.0
2009-03-10 13:27:00,5.86252,5.86272,5.85996,5.86059,15000000.0
2009-03-10 13:28:00,5.86106,5.86135,5.85903,5.86123,17000000.0
2009-03-10 13:29:00,5.86075,5.86198,5.85981,5.8619,11000000.0
2009-03-10 13:30:00,5.8612,5.86155,5.85995,5.8613,21000000.0
2009-03-10 13:31:00,5.8611,5.8611,5.85863,5.85863,11000000.0
2009-03-10 13:32:00,5.85815,5.85865,5.85684,5.85766,10000000.0
2009-03-10 13:33:00,5.85795,5.85887,5.85717,5.85887,8000000.0
2009-03-10 13:34:00,5.85936,5.86086,5.85794,5.86054,15000000.0
2009-03-10 13:35:00,5.85985,5.86137,5.85961,5.8613,13000000.0
2009-03-10 13:36:00,5.86129,5.8617,5.85986,5.85986,11000000.0
2009-03-10 13:37:00,5.86132,5.86155,5.86011,5.86096,8000000.0
2009-03-10 13:38:00,5.85976,5.86124,5.85976,5.86124,13000000.0
2009-03-10 13:39:00,5.8607,5.86095,5.85971,5.86022,7000000.0
2009-03-10 13:40:00,5.85892,5.86033,5.85788,5.85888,12000000.0
2009-03-10 13:41:00,5.85899,5.85943,5.85808,5.85808,15000000.0
2009-03-10 13:42:00,5.85892,5.85905,5.85708,5.85838,22000000.0
2009-03-10 13:43:00,5.85772,5.85845,5.85688,5.85699,13000000.0
2009-03-10 13:44:00,5.85676,5.85827,5.85661,5.85815,14000000.0
2009-03-10 13:45:00,5.85783,5.85783,5.85597,5.85742,7000000.0
2009-03-10 13:46:00,5.8578,5.85813,5.85682,5.85682,11000000.0
2009-03-10 13:47:00,5.8566,5.85782,5.85656,5.8577,11000000.0
2009-03-10 13:48:00,5.85614,5.85694,5.8555,5.85692,14000000.0
2009-03-10 13:49:00,5.85608,5.85717,5.85523,5.85523,13000000.0
2009-03-10 13:50:00,5.85531,5.85587,5.85411,5.85475,12000000.0
2009-03-10 13:51:00,5.85486,5.8565,5.85406,5.8565,11000000.0
2009-03-10 13:52:00,5.85726,5.85726,5.85557,5.85638,9000000.0
2009-03-10 13:53:00,5.85636,5.85708,5.85569,5.85625,11000000.0
2009-03-10 13:54:00,5.85692,5.85706,5.85543,5.85631,17000000.0
2009-03-10 13:55:00,5.85581,5.85796,5.85581,5.85766,22000000.0
2009-03-10 13:56:00,5.85794,5.85847,5.85583,5.85728,13000000.0
2009-03-10 13:57:00,5.85582,5.8574,5.85462,5.85576,19000000.0
2009-03-10 13:58:00,5.85557,5.85559,5.85428,5.8555,11000000.0
2009-03-10 13:59:00,5.85516,5.85516,5.85368,5.85368,7000000.0
2009-03-10 14:00:00,5.85607,5.85676,5.8544,5.85519,9000000.0
2009-03-10 14:01:00,5.85599,5.85619,5.85455,5.85549,7000000.0
2009-03-10 14:02:00,5.85493,5.85643,5.85416,5.85629,13000000.0
2009-03-10 14:03:00,5.85502,5.85576,5.85369,5.85432,17000000.0
2009-03-10 14:04:00,5.85476,5.85671,5.85439,5.85545,13000000.0
2009-03-10 14:05:00,5.85506,5.85587,5.8544,5.85484,8000000.0
2009-03-10 14:06:00,5.85583,5.85583,5.85158,5.85334,10000000.0
2009-03-10 14:07:00,5.85223,5.8525,5.85135,5.85186,10000000.0
2009-03-10 14:08:00,5.85204,5.85236,5.85014,5.85014,14000000.0
2009-03-10 14:09:00,5.85187,5.85194,5.84932,5.85188,16000000.0
2009-03-10 14:10:00,5.84996,5.85188,5.84887,5.84887,12000000.0
2009-03-10 14:11:00,5.84957,5.8498,5.84821,5.84926,14000000.0
2009-03-10 14:12:00,5.84922,5.85159,5.84922,5.85003,13000000.0
2009-03-10 14:13:00,5.85096,5.85096,5.84689,5.84752,11000000.0
2009-03-10 14:14:00,5.8467,5.8467,5.84332,5.84393,14000000.0
2009-03-10 14:15:00,5.84213,5.84357,5.84057,5.84066,11000000.0
2009-03-10 14:16:00,5.83704,5.83768,5.83063,5.83063,11000000.0
2009-03-10 14:17:00,5.8292,5.82948,5.8266,5.82813,14000000.0
2009-03-10 14:18:00,5.82801,5.82918,5.82762,5.82918,11000000.0
2009-03-10 14:19:00,5.82806,5.82806,5.82255,5.82454,8000000.0
2009-03-10 14:20:00,5.82541,5.82617,5.82319,5.82617,10000000.0
2009-03-10 14:21:00,5.82653,5.82793,5.8241,5.8274,14000000.0
2009-03-10 14:22:00,5.8276,5.82771,5.82377,5.82553,17000000.0
2009-03-10 14:23:00,5.82501,5.82738,5.8243,5.82738,8000000.0
2009-03-10 14:24:00,5.8269,5.82766,5.8207,5.8207,16000000.0
2009-03-10 14:25:00,5.82092,5.82092,5.81848,5.82067,11000000.0
2009-03-10 14:26:00,5.82077,5.82173,5.81907,5.82151,14000000.0
2009-03-10 14:27:00,5.82181,5.82181,5.81551,5.81551,8000000.0
2009-03-10 14:28:00,5.81402,5.816,5.8134,5.8138,11000000.0
2009-03-10 14:29:00,5.81589,5.81676,5.81429,5.81574,11000000.0
2009-03-10 14:30:00,5.81499,5.81644,5.81334,5.81587,14000000.0
2009-03-10 14:31:00,5.81538,5.81739,5.81519,5.81657,15000000.0
2009-03-10 14:32:00,5.818,5.81851,5.81662,5.81851,9000000.0
2009-03-10 14:33:00,5.81868,5.81947,5.81709,5.81941,12000000.0
2009-03-10 14:34:00,5.81792,5.82067,5.81792,5.82065,12000000.0
2009-03-10 14:35:00,5.81966,5.81966,5.81607,5.8165,18000000.0
2009-03-10 14:36:00,5.81579,5.81731,5.81542,5.81731,12000000.0
2009-03-10 14:37:00,5.81714,5.81741,5.81295,5.81408,12000000.0
2009-03-10 14:38:00,5.8129,5.81378,5.80874,5.81018,24000000.0
2009-03-10 14:39:00,5.81055,5.81055,5.80769,5.80885,12000000.0
2009-03-10 14:40:00,5.81036,5.81036,5.80576,5.80723,15000000.0
2009-03-10 14:41:00,5.80831,5.80831,5.80379,5.8069,17000000.0
2009-03-10 14:42:00,5.80653,5.80846,5.80561,5.80702,15000000.0
2009-03-10 14:43:00,5.80634,5.80748,5.80556,5.80669,9000000.0
2009-03-10 14:44:00,5.80915,5.81069,5.80865,5.81069,7000000.0
2009-03-10 14:45:00,5.81139,5.81196,5.80922,5.81116,17000000.0
2009-03-10 14:46:00,5.8108,5.81257,5.81011,5.81225,14000000.0
2009-03-10 14:47:00,5.81308,5.81643,5.81139,5.81643,16000000.0
2009-03-10 14:48:00,5.81582,5.816,5.81472,5.81587,12000000.0
2009-03-10 14:49:00,5.81565,5.81626,5.81468,5.81617,20000000.0
2009-03-10 14:50:00,5.81517,5.8167,5.815,5.8166,12000000.0
2009-03-10 14:51:00,5.81653,5.81817,5.81512,5.81683,12000000.0
2009-03-10 14:52:00,5.81749,5.81761,5.81517,5.81589,22000000.0
2009-03-10 14:53:00,5.817,5.81873,5.81454,5.8182,17000000.0
2009-03-10 14:54:00,5.81854,5.81854,5.81631,5.81715,14000000.0
2009-03-10 14:55:00,5.81569,5.81619,5.81215,5.81255,20000000.0
2009-03-10 14:56:00,5.81232,5.81317,5.80881,5.80986,22000000.0
2009-03-10 14:57:00,5.81064,5.81203,5.80896,5.81203,10000000.0
2009-03-10 14:58:00,5.81283,5.81354,5.81163,5.81222,17000000.0
2009-03-10 14:59:00,5.81311,5.81539,5.81186,5.81396,12000000.0
2009-03-10 15:00:00,5.81557,5.8157,5.81344,5.81537,14000000.0
2009-03-10 15:01:00,5.81564,5.82001,5.81508,5.82001,16000000.0
2009-03-10 15:02:00,5.82035,5.82063,5.81735,5.81897,13000000.0
2009-03-10 15:03:00,5.81998,5.8211,5.81884,5.81965,7000000.0
2009-03-10 15:04:00,5.82053,5.82132,5.81831,5.81942,12000000.0
2009-03-10 15:05:00,5.822,5.822,5.81947,5.82044,20000000.0
2009-03-10 15:06:00,5.82013,5.82013,5.81612,5.81653,9000000.0
2009-03-10 15:07:00,5.81702,5.81788,5.81497,5.81788,9000000.0
2009-03-10 15:08:00,5.81873,5.82145,5.81791,5.82102,14000000.0
2009-03-10 15:09:00,5.8207,5.8207,5.81806,5.81976,14000000.0
2009-03-10 15:10:00,5.82083,5.82109,5.81875,5.82081,15000000.0
2009-03-10 15:11:00,5.82015,5.82055,5.81845,5.81845,10000000.0
2009-03-10 15:12:00,5.8196,5.82004,5.81876,5.81981,10000000.0
2009-03-10 15:13:00,5.81955,5.81987,5.81814,5.81971,20000000.0
2009-03-10 15:14:00,5.81973,5.82215,5.81908,5.82142,10000000.0
2009-03-10 15:15:00,5.82214,5.82214,5.81691,5.81804,13000000.0
2009-03-10 15:16:00,5.81613,5.81633,5.81436,5.81537,11000000.0
2009-03-10 15:17:00,5.81448,5.81806,5.81448,5.81726,17000000.0
2009-03-10 15:18:00,5.81963,5.82012,5.81807,5.81969,11000000.0
2009-03-10 15:19:00,5.8195,5.82073,5.81795,5.81911,18000000.0
2009-03-10 15:20:00,5.81881,5.82027,5.81844,5.82027,14000000.0
2009-03-10 15:21:00,5.82003,5.82055,5.81767,5.81868,15000000.0
2009-03-10 15:22:00,5.81959,5.82013,5.81732,5.81932,8000000.0
2009-03-10 15:23:00,5.81908,5.81955,5.81765,5.8189,15000000.0
2009-03-10 15:24:00,5.81841,5.81988,5.8179,5.81988,12000000.0
2009-03-10 15:25:00,5.82021,5.82085,5.81912,5.81959,12000000.0
2009-03-10 15:26:00,5.81804,5.81965,5.81753,5.8181,15000000.0
2009-03-10 15:27:00,5.81872,5.81891,5.81681,5.81833,12000000.0
2009-03-10 15:28:00,5.8167,5.81937,5.8167,5.81887,12000000.0
2009-03-10 15:29:00,5.81954,5.81976,5.81835,5.81934,10000000.0
2009-03-10 15:30:00,5.8196,5.82044,5.81819,5.81879,12000000.0
2009-03-10 15:31:00,5.82,5.8202,5.81717,5.81892,19000000.0
2009-03-10 15:32:00,5.81726,5.81758,5.81591,5.81687,7000000.0
2009-03-10 15:33:00,5.81841,5.81841,5.81622,5.81638,7000000.0
2009-03-10 15:34:00,5.81853,5.81943,5.81683,5.8188,12000000.0
2009-03-10 15:35:00,5.81889,5.82018,5.81746,5.81947,17000000.0
2009-03-10 15:36:00,5.82004,5.82079,5.81829,5.82079,11000000.0
2009-03-10 15:37:00,5.82122,5.82122,5.81753,5.81977,14000000.0
2009-03-10 15:38:00,5.81938,5.81965,5.81739,5.81811,20000000.0
2009-03-10 15:39:00,5.81976,5.81976,5.81758,5.81856,8000000.0
2009-03-10 15:40:00,5.81751,5.81841,5.81712,5.8179,11000000.0
2009-03-10 15:41:00,5.81627,5.81682,5.81364,5.81471,10000000.0
2009-03-10 15:42:00,5.81587,5.8165,5.81437,5.81597,13000000.0
2009-03-10 15:43:00,5.81587,5.81713,5.81426,5.81662,14000000.0
2009-03-10 15:44:00,5.81345,5.8147,5.81286,5.81371,8000000.0
2009-03-10 15:45:00,5.81301,5.81301,5.80866,5.80998,10000000.0
2009-03-10 15:46:00,5.80744,5.80934,5.80656,5.80855,12000000.0
2009-03-10 15:47:00,5.80982,5.8131,5.80897,5.81221,18000000.0
2009-03-10 15:48:00,5.81245,5.81423,5.81093,5.81423,9000000.0
2009-03-10 15:49:00,5.81453,5.8148,5.81329,5.81402,14000000.0
2009-03-10 15:50:00,5.81304,5.81622,5.81304,5.81506,18000000.0
2009-03-10 15:51:00,5.81529,5.81599,5.81437,5.81575,8000000.0
2009-03-10 15:52:00,5.81638,5.81655,5.81401,5.81596,11000000.0
2009-03-10 15:53:00,5.81626,5.81861,5.81626,5.81815,15000000.0
2009-03-10 15:54:00,5.81826,5.81832,5.81537,5.81802,9000000.0
2009-03-10 15:55:00,5.81766,5.81767,5.81621,5.81632,9000000.0
2009-03-10 15:56:00,5.81677,5.81707,5.81548,5.81636,11000000.0
2009-03-10 15:57:00,5.816,5.81795,5.816,5.8169,15000000.0
2009-03-10 15:58:00,5.81727,5.81861,5.81595,5.81861,13000000.0
2009-03-10 15:59:00,5.81891,5.81902,5.8176,5.81902,15000000.0
2009-03-10 16:00:00,5.81924,5.81947,5.8179,5.81849,11000000.0
2009-03-10 16:01:00,5.81965,5.82001,5.81829,5.81874,14000000.0
2009-03-10 16:02:00,5.8171,5.81902,5.81636,5.81735,11000000.0
2009-03-10 16:03:00,5.81859,5.81894,5.81699,5.81699,8000000.0
2009-03-10 16:04:00,5.81593,5.81742,5.81562,5.81693,8000000.0
2009-03-10 16:05:00,5.81633,5.81736,5.81542,5.81736,8000000.0
2009-03-10 16:06:00,5.81717,5.81717,5.81309,5.81558,16000000.0
2009-03-10 16:07:00,5.81579,5.81815,5.81414,5.81618,18000000.0
2009-03-10 16:08:00,5.81503,5.81686,5.81354,5.81431,14000000.0
2009-03-10 16:09:00,5.81541,5.81559,5.81,5.81237,12000000.0
2009-03-10 16:10:00,5.81179,5.81269,5.80957,5.81269,10000000.0
2009-03-10 16:11:00,5.81188,5.81441,5.81148,5.8137,13000000.0
2009-03-10 16:12:00,5.81408,5.8156,5.8129,5.81546,16000000.0
2009-03-10 16:13:00,5.81605,5.81612,5.81309,5.8136,7000000.0
2009-03-10 16:14:00,5.81367,5.81475,5.81248,5.81262,16000000.0
2009-03-10 16:15:00,5.81337,5.81441,5.81167,5.81321,15000000.0
2009-03-10 16:16:00,5.81332,5.81351,5.81148,5.8122,17000000.0
2009-03-10 16:17:00,5.81395,5.81539,5.81318,5.81539,10000000.0
2009-03-10 16:18:00,5.81602,5.81602,5.8137,5.81507,10000000.0
2009-03-10 16:19:00,5.81479,5.81549,5.8134,5.8134,12000000.0
2009-03-10 16:20:00,5.81535,5.81546,5.81384,5.81495,11000000.0
2009-03-10 16:21:00,5.81509,5.81579,5.81383,5.81463,8000000.0
2009-03-10 16:22:00,5.81463,5.81474,5.81297,5.81408,16000000.0
2009-03-10 16:23:00,5.8148,5.81583,5.81331,5.81583,11000000.0
2009-03-10 16:24:00,5.81619,5.81748,5.81476,5.81748,14000000.0
2009-03-10 16:25:00,5.81705,5.81824,5.8169,5.81813,13000000.0
2009-03-10 16:26:00,5.81834,5.81834,5.81625,5.81829,16000000.0
2009-03-10 16:27:00,5.81825,5.81832,5.81655,5.81692,20000000.0
2009-03-10 16:28:00,5.81856,5.8196,5.81822,5.81892,12000000.0
2009-03-10 16:29:00,5.81898,5.82008,5.81865,5.81997,13000000.0
2009-03-10 16:30:00,5.81912,5.82053,5.81802,5.82025,17000000.0
2009-03-10 16:31:00,5.81992,5.82037,5.81776,5.8195,13000000.0
2009-03-10 16:32:00,5.81741,5.81866,5.81741,5.81863,10000000.0
2009-03-10 16:33:00,5.81885,5.82043,5.81714,5.81803,15000000.0
2009-03-10 16:34:00,5.8192,5.8192,5.81691,5.81823,9000000.0
2009-03-10 16:35:00,5.81854,5.82102,5.81815,5.81986,18000000.0
2009-03-10 16:36:00,5.8197,5.81987,5.81782,5.81911,8000000.0
2009-03-10 16:37:00,5.82101,5.82102,5.81889,5.81938,22000000.0
2009-03-10 16:38:00,5.8214,5.82402,5.82107,5.82402,14000000.0
2009-03-10 16:39:00,5.82348,5.82484,5.82194,5.82484,14000000.0
2009-03-10 16:40:00,5.82602,5.82757,5.82466,5.82618,17000000.0
2009-03-10 16:41:00,5.82703,5.8272,5.82548,5.82713,9000000.0
2009-03-10 16:42:00,5.82629,5.82673,5.82446,5.82592,13000000.0
2009-03-10 16:43:00,5.8246,5.82553,5.82295,5.82295,13000000.0
2009-03-10 16:44:00,5.82426,5.82567,5.82374,5.82501,11000000.0
2009-03-10 16:45:00,5.82324,5.82398,5.82141,5.82317,18000000.0
2009-03-10 16:46:00,5.82164,5.82262,5.82118,5.82235,11000000.0
2009-03-10 16:47:00,5.82259,5.82259,5.8202,5.82133,15000000.0
2009-03-10 16:48:00,5.82148,5.82155,5.81827,5.81865,7000000.0
2009-03-10 16:49:00,5.81915,5.81991,5.8182,5.81948,16000000.0
2009-03-10 16:50:00,5.82025,5.82078,5.81894,5.81929,9000000.0
2009-03-10 16:51:00,5.82056,5.82244,5.82004,5.82132,22000000.0
2009-03-10 16:52:00,5.82171,5.82183,5.81869,5.81892,11000000.0
2009-03-10 16:53:00,5.81932,5.82087,5.81828,5.81953,12000000.0
2009-03-10 16:54:00,5.8183,5.82177,5.81773,5.8213,17000000.0
2009-03-10 16:55:00,5.82035,5.82226,5.8201,5.8213,15000000.0
2009-03-10 16:56:00,5.82131,5.82239,5.82106,5.82148,11000000.0
2009-03-10 16:57:00,5.82275,5.82315,5.82184,5.82228,8000000.0
2009-03-10 16:58:00,5.82359,5.82625,5.82308,5.82507,12000000.0
2009-03-10 16:59:00,5.82667,5.82699,5.82536,5.82645,15000000.0
2009-03-10 17:00:00,5.82687,5.82781,5.82554,5.82781,10000000.0
2009-03-10 17:01:00,5.82753,5.82753,5.82517,5.82602,10000000.0
2009-03-10 17:02:00,5.82507,5.82683,5.82497,5.82683,8000000.0
2009-03-10 17:03:00,5.82633,5.82671,5.82532,5.82671,11000000.0
2009-03-10 17:04:00,5.82733,5.82809,5.82557,5.82557,10000000.0
2009-03-10 17:05:00,5.8256,5.82673,5.82508,5.82576,18000000.0
2009-03-10 17:06:00,5.82572,5.82572,5.82399,5.82399,9000000.0
2009-03-10 17:07:00,5.82454,5.82704,5.82452,5.82629,20000000.0
2009-03-10 17:08:00,5.82611,5.82697,5.82503,5.82503,11000000.0
2009-03-10 17:09:00,5.82637,5.82712,5.82568,5.82673,14000000.0
2009-03-10 17:10:00,5.82804,5.82963,5.82718,5.82963,10000000.0
2009-03-10 17:11:00,5.83081,5.83081,5.82784,5.83035,12000000.0
2009-03-10 17:12:00,5.83051,5.83158,5.82952,5.83064,7000000.0
2009-03-10 17:13:00,5.82971,5.83007,5.82763,5.82873,13000000.0
2009-03-10 17:14:00,5.8291,5.8291,5.82715,5.82715,13000000.0
2009-03-10 17:15:00,5.82789,5.82877,5.82686,5.82861,12000000.0
2009-03-10 17:16:00,5.82911,5.82925,5.82708,5.82768,13000000.0
2009-03-10 17:17:00,5.82853,5.82853,5.82556,5.82696,12000000.0
2009-03-10 17:18:00,5.82696,5.82934,5.82694,5.82807,15000000.0
2009-03-10 17:19:00,5.82902,5.82938,5.82746,5.82913,10000000.0
2009-03-10 17:20:00,5.82915,5.83174,5.82881,5.83174,13000000.0
2009-03-10 17:21:00,5.83154,5.83154,5.82657,5.8269,17000000.0
2009-03-10 17:22:00,5.826,5.82895,5.826,5.82744,15000000.0
2009-03-10 17:23:00,5.82823,5.82823,5.82615,5.82615,10000000.0
2009-03-10 17:24:00,5.82777,5.82821,5.82621,5.82771,17000000.0
2009-03-10 17:25:00,5.82781,5.82781,5.8245,5.8257,11000000.0
2009-03-10 17:26:00,5.82556,5.82908,5.82556,5.82885,12000000.0
2009-03-10 17:27:00,5.82883,5.82883,5.82695,5.82797,9000000.0
2009-03-10 17:28:00,5.82828,5.82902,5.82694,5.82805,16000000.0
2009-03-10 17:29:00,5.82797,5.82797,5.82573,5.82705,9000000.0
2009-03-10 17:30:00,5.82741,5.82759,5.82595,5.82749,11000000.0
2009-03-10 17:31:00,5.82804,5.82914,5.82672,5.82888,13000000.0
2009-03-10 17:32:00,5.82876,5.82876,5.82651,5.82798,13000000.0
2009-03-10 17:33:00,5.8276,5.82881,5.82662,5.82881,11000000.0
2009-03-10 17:34:00,5.83017,5.83476,5.82916,5.83476,12000000.0
2009-03-10 17:35:00,5.83468,5.83468,5.832,5.83381,13000000.0
2009-03-10 17:36:00,5.8331,5.83391,5.83214,5.83379,14000000.0
2009-03-10 17:37:00,5.83455,5.83455,5.83256,5.83355,10000000.0
2009-03-10 17:38:00,5.83328,5.83779,5.833,5.83729,7000000.0
2009-03-10 17:39:00,5.83683,5.83842,5.83578,5.83737,16000000.0
2009-03-10 17:40:00,5.83647,5.8383,5.8354,5.83772,17000000.0
2009-03-10 17:41:00,5.83743,5.83928,5.83588,5.83702,16000000.0
2009-03-10 17:42:00,5.83745,5.83825,5.83661,5.83825,16000000.0
2009-03-10 17:43:00,5.83847,5.83883,5.83634,5.83823,17000000.0
2009-03-10 17:44:00,5.83917,5.83969,5.83738,5.83953,8000000.0
2009-03-10 17:45:00,5.83987,5.83987,5.83809,5.8391,11000000.0
2009-03-10 17:46:00,5.83726,5.83751,5.83559,5.83559,9000000.0
2009-03-10 17:47:00,5.83572,5.83577,5.83385,5.83426,19000000.0
2009-03-10 17:48:00,5.83534,5.83579,5.834,5.83478,16000000.0
2009-03-10 17:49:00,5.83438,5.83613,5.8339,5.83561,15000000.0
2009-03-10 17:50:00,5.83558,5.83558,5.83421,5.83499,11000000.0
2009-03-10 17:51:00,5.83313,5.83572,5.83304,5.83451,9000000.0
2009-03-10 17:52:00,5.83348,5.83575,5.83348,5.83554,11000000.0
2009-03-10 17:53:00,5.83378,5.83505,5.83378,5.83481,9000000.0
2009-03-10 17:54:00,5.83488,5.83539,5.83393,5.83534,10000000.0
2009-03-10 17:55:00,5.8345,5.83532,5.83373,5.83532,10000000.0
2009-03-10 17:56:00,5.83409,5.83681,5.83409,5.83652,16000000.0
2009-03-10 17:57:00,5.83498,5.83643,5.83381,5.83462,14000000.0
2009-03-10 17:58:00,5.83484,5.83551,5.8332,5.83505,24000000.0
2009-03-10 17:59:00,5.83503,5.83633,5.83415,5.83611,11000000.0
2009-03-10 18:00:00,5.83574,5.83664,5.83516,5.83643,10000000.0
2009-03-10 18:01:00,5.83469,5.83632,5.83469,5.83621,14000000.0
2009-03-10 18:02:00,5.83634,5.83634,5.83456,5.8356,12000000.0
2009-03-10 18:03:00,5.83653,5.83857,5.835,5.83736,17000000.0
2009-03-10 18:04:00,5.83758,5.83808,5.83568,5.83695,15000000.0
2009-03-10 18:05:00,5.83552,5.83594,5.83278,5.8332,15000000.0
2009-03-10 18:06:00,5.83213,5.8335,5.8304,5.83122,15000000.0
2009-03-10 18:07:00,5.83058,5.83265,5.82983,5.83243,16000000.0
2009-03-10 18:08:00,5.83182,5.83198,5.82867,5.83114,16000000.0
2009-03-10 18:09:00,5.83126,5.83193,5.83017,5.83133,12000000.0
2009-03-10 18:10:00,5.83159,5.83189,5.83031,5.83121,17000000.0
2009-03-10 18:11:00,5.83105,5.83166,5.83018,5.83166,16000000.0
2009-03-10 18:12:00,5.8314,5.8314,5.82907,5.83008,13000000.0
2009-03-10 18:13:00,5.82967,5.83044,5.82701,5.8286,17000000.0
2009-03-10 18:14:00,5.82687,5.82935,5.82666,5.82793,13000000.0
2009-03-10 18:15:00,5.82673,5.82884,5.8257,5.82581,13000000.0
2009-03-10 18:16:00,5.82754,5.82763,5.82627,5.82669,15000000.0
2009-03-10 18:17:00,5.82651,5.82738,5.82509,5.82672,16000000.0
2009-03-10 18:18:00,5.82673,5.82746,5.82577,5.82721,18000000.0
2009-03-10 18:19:00,5.82789,5.82831,5.8262,5.82788,12000000.0
2009-03-10 18:20:00,5.82789,5.82819,5.82678,5.82781,16000000.0
2009-03-10 18:21:00,5.82776,5.82954,5.82657,5.8286,19000000.0
2009-03-10 18:22:00,5.82978,5.83092,5.82737,5.82845,20000000.0
2009-03-10 18:23:00,5.83006,5.83081,5.82891,5.83081,16000000.0
2009-03-10 18:24:00,5.83011,5.83082,5.82924,5.83046,14000000.0
2009-03-10 18:25:00,5.82956,5.83433,5.82956,5.8339,18000000.0
2009-03-10 18:26:00,5.83292,5.83426,5.83262,5.83371,9000000.0
2009-03-10 18:27:00,5.83386,5.83553,5.8328,5.83544,16000000.0
2009-03-10 18:28:00,5.83552,5.83552,5.83315,5.83315,11000000.0
2009-03-10 18:29:00,5.83524,5.83611,5.83359,5.8359,15000000.0
2009-03-10 18:30:00,5.8352,5.83638,5.8333,5.83514,14000000.0
2009-03-10 18:31:00,5.83541,5.83652,5.8335,5.83635,19000000.0
2009-03-10 18:32:00,5.83471,5.83664,5.8347,5.83483,13000000.0
2009-03-10 18:33:00,5.83481,5.8357,5.83371,5.83419,13000000.0
2009-03-10 18:34:00,5.83344,5.83497,5.83344,5.83497,9000000.0
2009-03-10 18:35:00,5.83566,5.83572,5.83421,5.83545,14000000.0
2009-03-10 18:36:00,5.8348,5.83575,5.8342,5.83469,12000000.0
2009-03-10 18:37:00,5.83575,5.83621,5.83448,5.83621,13000000.0
2009-03-10 18:38:00,5.8358,5.8358,5.83411,5.83486,17000000.0
2009-03-10 18:39:00,5.83462,5.83555,5.8337,5.83488,18000000.0
2009-03-10 18:40:00,5.8355,5.83566,5.8335,5.83477,14000000.0
2009-03-10 18:41:00,5.83488,5.83553,5.83359,5.83522,18000000.0
2009-03-10 18:42:00,5.83491,5.83559,5.83376,5.83471,14000000.0
2009-03-10 18:43:00,5.83358,5.83593,5.83299,5.83494,14000000.0
2009-03-10 18:44:00,5.83499,5.83698,5.83482,5.8355,12000000.0
2009-03-10 18:45:00,5.83633,5.83735,5.83496,5.83654,17000000.0
2009-03-10 18:46:00,5.83563,5.83629,5.83467,5.83469,15000000.0
2009-03-10 18:47:00,5.83628,5.83672,5.83496,5.83632,16000000.0
2009-03-10 18:48:00,5.83725,5.83726,5.83604,5.83726,11000000.0
2009-03-10 18:49:00,5.83556,5.83684,5.83539,5.83673,8000000.0
2009-03-10 18:50:00,5.83743,5.83743,5.83582,5.83701,16000000.0
2009-03-10 18:51:00,5.83605,5.8365,5.83357,5.83507,19000000.0
2009-03-10 18:52:00,5.83596,5.83713,5.83465,5.83713,10000000.0
2009-03-10 18:53:00,5.83669,5.83691,5.83525,5.83691,10000000.0
2009-03-10 18:54:00,5.83642,5.8399,5.83621,5.83867,11000000.0
2009-03-10 18:55:00,5.84207,5.84322,5.84127,5.84204,8000000.0
2009-03-10 18:56:00,5.83897,5.84037,5.8375,5.83822,16000000.0
2009-03-10 18:57:00,5.83837,5.83954,5.8381,5.83954,8000000.0
2009-03-10 18:58:00,5.83885,5.83918,5.83685,5.83844,13000000.0
2009-03-10 18:59:00,5.83922,5.84063,5.83795,5.84049,17000000.0
2009-03-10 19:00:00,5.84059,5.84326,5.83939,5.84136,13000000.0
2009-03-10 19:01:00,5.84134,5.84255,5.8408,5.84136,12000000.0
2009-03-10 19:02:00,5.84192,5.8424,5.84057,5.84161,16000000.0
2009-03-10 19:03:00,5.842,5.842,5.83962,5.84125,17000000.0
2009-03-10 19:04:00,5.84087,5.84381,5.84013,5.84381,12000000.0
2009-03-10 19:05:00,5.84409,5.8452,5.84365,5.84376,17000000.0
2009-03-10 19:06:00,5.84375,5.84467,5.8435,5.84397,7000000.0
2009-03-10 19:07:00,5.84314,5.84519,5.8412,5.84301,20000000.0
2009-03-10 19:08:00,5.84288,5.84399,5.84202,5.84391,21000000.0
2009-03-10 19:09:00,5.84299,5.84479,5.84234,5.84348,16000000.0
2009-03-10 19:10:00,5.84465,5.84596,5.84346,5.84346,14000000.0
2009-03-10 19:11:00,5.84503,5.84555,5.8437,5.84374,12000000.0
2009-03-10 19:12:00,5.84556,5.84617,5.84413,5.84484,18000000.0
2009-03-10 19:13:00,5.84433,5.84583,5.84407,5.84407,14000000.0
2009-03-10 19:14:00,5.84511,5.84538,5.84281,5.84281,18000000.0
2009-03-10 19:15:00,5.8437,5.84427,5.84328,5.84382,9000000.0
2009-03-10 19:16:00,5.84389,5.84522,5.84332,5.8448,12000000.0
2009-03-10 19:17:00,5.84536,5.84746,5.84462,5.84644,14000000.0
2009-03-10 19:18:00,5.84686,5.849,5.8467,5.84822,16000000.0
2009-03-10 19:19:00,5.84832,5.84889,5.84697,5.84889,7000000.0
2009-03-10 19:20:00,5.84871,5.84904,5.84792,5.8489,8000000.0
2009-03-10 19:21:00,5.84642,5.84788,5.84561,5.84711,18000000.0
2009-03-10 19:22:00,5.84593,5.84742,5.84585,5.84653,9000000.0
2009-03-10 19:23:00,5.84745,5.84991,5.84715,5.84991,10000000.0
2009-03-10 19:24:00,5.85164,5.85374,5.84953,5.85248,11000000.0
2009-03-10 19:25:00,5.85345,5.85496,5.85064,5.85464,17000000.0
2009-03-10 19:26:00,5.85511,5.85614,5.85333,5.8553,11000000.0
2009-03-10 19:27:00,5.85468,5.85468,5.85175,5.85238,13000000.0
2009-03-10 19:28:00,5.85199,5.85329,5.85176,5.85272,10000000.0
2009-03-10 19:29:00,5.85171,5.85278,5.85133,5.85181,11000000.0
2009-03-10 19:30:00,5.85219,5.85291,5.85123,5.85262,12000000.0
2009-03-10 19:31:00,5.85023,5.8515,5.8494,5.85008,8000000.0
2009-03-10 19:32:00,5.84873,5.84993,5.84751,5.84905,11000000.0
2009-03-10 19:33:00,5.84907,5.8495,5.8472,5.84805,13000000.0
2009-03-10 19:34:00,5.84855,5.84883,5.847,5.84763,12000000.0
2009-03-10 19:35:00,5.84798,5.84893,5.84659,5.84893,13000000.0
2009-03-10 19:36:00,5.84846,5.84891,5.84747,5.84815,12000000.0
2009-03-10 19:37:00,5.84825,5.84933,5.8474,5.84864,8000000.0
2009-03-10 19:38:00,5.84755,5.8491,5.84665,5.84872,20000000.0
2009-03-10 19:39:00,5.84758,5.84907,5.84758,5.8484,11000000.0
2009-03-10 19:40:00,5.84854,5.84918,5.84747,5.84875,11000000.0
2009-03-10 19:41:00,5.8475,5.84864,5.84703,5.84747,9000000.0
2009-03-10 19:42:00,5.84853,5.84854,5.8464,5.8464,10000000.0
2009-03-10 19:43:00,5.84849,5.84894,5.84694,5.84861,14000000.0
2009-03-10 19:44:00,5.84817,5.84902,5.84751,5.84878,15000000.0
2009-03-10 19:45:00,5.84919,5.85175,5.84896,5.85162,12000000.0
2009-03-10 19:46:00,5.85187,5.85211,5.85027,5.85108,11000000.0
2009-03-10 19:47:00,5.85237,5.85237,5.85111,5.85119,10000000.0
2009-03-10 19:48:00,5.85085,5.85549,5.85085,5.85549,9000000.0
2009-03-10 19:49:00,5.85745,5.859,5.85611,5.859,16000000.0
2009-03-10 19:50:00,5.85998,5.86187,5.85934,5.86146,10000000.0
2009-03-10 19:51:00,5.8631,5.86594,5.86229,5.86594,11000000.0
2009-03-10 19:52:00,5.86581,5.86601,5.8639,5.86496,19000000.0
2009-03-10 19:53:00,5.86561,5.86716,5.86406,5.86716,19000000.0
2009-03-10 19:54:00,5.86762,5.86762,5.86521,5.86634,14000000.0
2009-03-10 19:55:00,5.86492,5.86574,5.86334,5.86473,16000000.0
2009-03-10 19:56:00,5.86434,5.8647,5.86244,5.86397,12000000.0
2009-03-10 19:57:00,5.86389,5.86389,5.86248,5.86326,14000000.0
2009-03-10 19:58:00,5.86439,5.86489,5.86281,5.86281,13000000.0
2009-03-10 19:59:00,5.86475,5.86497,5.86363,5.86404,10000000.0
2009-03-10 20:00:00,5.86316,5.8647,5.86316,5.86352,15000000.0
2009-03-10 20:01:00,5.86333,5.86654,5.86333,5.86582,14000000.0
2009-03-10 20:02:00,5.86628,5.86842,5.86502,5.86842,8000000.0
2009-03-10 20:03:00,5.86749,5.87206,5.86749,5.87206,13000000.0
2009-03-10 20:04:00,5.87339,5.87368,5.87084,5.87222,12000000.0
2009-03-10 20:05:00,5.8723,5.87242,5.8699,5.871,11000000.0
2009-03-10 20:06:00,5.87121,5.87122,5.86888,5.86957,10000000.0
2009-03-10 20:07:00,5.87074,5.87216,5.86893,5.87117,13000000.0
2009-03-10 20:08:00,5.87187,5.88026,5.87187,5.88026,16000000.0
2009-03-10 20:09:00,5.88225,5.88225,5.87763,5.87812,17000000.0
2009-03-10 20:10:00,5.87738,5.87843,5.87666,5.87765,10000000.0
2009-03-10 20:11:00,5.8767,5.87784,5.87597,5.87722,13000000.0
2009-03-10 20:12:00,5.87746,5.88287,5.87684,5.88287,15000000.0
2009-03-10 20:13:00,5.88652,5.89051,5.88433,5.88948,13000000.0
2009-03-10 20:14:00,5.88983,5.89282,5.88923,5.89272,8000000.0
2009-03-10 20:15:00,5.89217,5.89249,5.89014,5.89038,10000000.0
2009-03-10 20:16:00,5.8904,5.89445,5.88933,5.89147,14000000.0
2009-03-10 20:17:00,5.89179,5.89179,5.88523,5.88523,13000000.0
2009-03-10 20:18:00,5.88448,5.88497,5.88234,5.88234,7000000.0
2009-03-10 20:19:00,5.88356,5.88399,5.88238,5.88304,11000000.0
2009-03-10 20:20:00,5.88305,5.88315,5.88069,5.88303,19000000.0
2009-03-10 20:21:00,5.88261,5.88604,5.8824,5.88604,11000000.0
2009-03-10 20:22:00,5.88778,5.88946,5.88627,5.88946,11000000.0
2009-03-10 20:23:00,5.89011,5.89057,5.88844,5.8888,13000000.0
2009-03-10 20:24:00,5.88787,5.88875,5.88653,5.88653,9000000.0
2009-03-10 20:25:00,5.88713,5.88716,5.88499,5.88538,18000000.0
2009-03-10 20:26:00,5.88646,5.88692,5.883,5.88349,7000000.0
2009-03-10 20:27:00,5.88115,5.88229,5.88039,5.88166,9000000.0
2009-03-10 20:28:00,5.88022,5.88087,5.87846,5.87966,13000000.0
2009-03-10 20:29:00,5.8781,5.87992,5.8781,5.87972,14000000.0
2009-03-10 20:30:00,5.88136,5.88785,5.88067,5.88782,16000000.0
2009-03-10 20:31:00,5.88989,5.88989,5.88321,5.88827,22000000.0
2009-03-10 20:32:00,5.88964,5.89037,5.88805,5.88902,12000000.0
2009-03-10 20:33:00,5.89002,5.89284,5.88933,5.88991,13000000.0
2009-03-10 20:34:00,5.88738,5.88947,5.88738,5.88764,15000000.0
2009-03-10 20:35:00,5.89019,5.89436,5.88954,5.89414,16000000.0
2009-03-10 20:36:00,5.89529,5.90089,5.89399,5.90089,15000000.0
2009-03-10 20:37:00,5.90065,5.90065,5.89627,5.89642,14000000.0
2009-03-10 20:38:00,5.89646,5.89646,5.89356,5.89507,13000000.0
2009-03-10 20:39:00,5.8945,5.8945,5.89214,5.89363,18000000.0
2009-03-10 20:40:00,5.89313,5.89313,5.88962,5.8913,14000000.0
2009-03-10 20:41:00,5.8906,5.89106,5.88898,5.88989,18000000.0
2009-03-10 20:42:00,5.89088,5.89088,5.88912,5.8899,12000000.0
2009-03-10 20:43:00,5.88957,5.89016,5.88808,5.88878,18000000.0
2009-03-10 20:44:00,5.88873,5.8902,5.88838,5.88957,18000000.0
2009-03-10 20:45:00,5.88855,5.88906,5.88791,5.88881,11000000.0
2009-03-10 20:46:00,5.88853,5.8899,5.88789,5.88978,18000000.0
2009-03-10 20:47:00,5.89002,5.89461,5.89002,5.89461,20000000.0
2009-03-10 20:48:00,5.89636,5.89636,5.89165,5.89282,17000000.0
2009-03-10 20:49:00,5.88999,5.89153,5.88898,5.88971,16000000.0
2009-03-10 20:50:00,5.89063,5.89165,5.88981,5.8906,8000000.0
2009-03-10 20:51:00,5.89034,5.89293,5.8903,5.89213,8000000.0
2009-03-10 20:52:00,5.8926,5.89283,5.89035,5.89245,12000000.0
2009-03-10 20:53:00,5.89066,5.8936,5.89063,5.89348,16000000.0
2009-03-10 20:54:00,5.89493,5.89576,5.89404,5.89473,15000000.0
2009-03-10 20:55:00,5.89537,5.89592,5.89303,5.89469,16000000.0
2009-03-10 20:56:00,5.89482,5.89482,5.89164,5.89236,7000000.0
2009-03-10 20:57:00,5.89149,5.89178,5.88951,5.89009,14000000.0
2009-03-10 20:58:00,5.88908,5.88978,5.88833,5.88844,10000000.0
2009-03-10 20:59:00,5.88979,5.88979,5.88777,5.88957,11000000.0
2009-03-10 21:00:00,5.88891,5.88991,5.88804,5.88947,14000000.0
2009-03-10 21:01:00,5.88868,5.88904,5.88757,5.88904,12000000.0
2009-03-10 21:02:00,5.88866,5.88893,5.88728,5.88759,17000000.0
2009-03-10 21:03:00,5.8885,5.88909,5.88766,5.88778,11000000.0
2009-03-10 21:04:00,5.88806,5.89233,5.88806,5.89233,10000000.0
2009-03-10 21:05:00,5.89269,5.89277,5.88988,5.8912,8000000.0
2009-03-10 21:06:00,5.8915,5.89209,5.89027,5.89046,13000000.0
2009-03-10 21:07:00,5.89206,5.89206,5.88933,5.89162,14000000.0
2009-03-10 21:08:00,5.89226,5.89226,5.8892,5.88929,8000000.0
2009-03-10 21:09:00,5.89046,5.89142,5.88864,5.8896,13000000.0
2009-03-10 21:10:00,5.89001,5.89001,5.88818,5.88998,17000000.0
2009-03-10 21:11:00,5.88967,5.88967,5.8874,5.8879,15000000.0
2009-03-10 21:12:00,5.88856,5.88861,5.88767,5.88798,11000000.0
2009-03-10 21:13:00,5.88824,5.88834,5.88661,5.88729,12000000.0
2009-03-10 21:14:00,5.88676,5.88676,5.88327,5.88423,14000000.0
2009-03-10 21:15:00,5.8851,5.88569,5.88362,5.88569,13000000.0
2009-03-10 21:16:00,5.88593,5.88608,5.88411,5.88436,12000000.0
2009-03-10 21:17:00,5.88634,5.88649,5.8852,5.88649,16000000.0
2009-03-10 21:18:00,5.88703,5.88703,5.88524,5.88529,15000000.0
2009-03-10 21:19:00,5.886,5.88708,5.88556,5.88573,15000000.0
2009-03-10 21:20:00,5.88716,5.88863,5.88618,5.88863,8000000.0
2009-03-10 21:21:00,5.88737,5.88872,5.88512,5.88516,17000000.0
2009-03-10 21:22:00,5.88681,5.88681,5.885,5.88551,11000000.0
2009-03-10 21:23:00,5.88593,5.88766,5.88495,5.88665,23000000.0
2009-03-10 21:24:00,5.88847,5.88847,5.88628,5.88776,13000000.0
2009-03-10 21:25:00,5.88768,5.88914,5.88659,5.88914,15000000.0
2009-03-10 21:26:00,5.88888,5.88963,5.88797,5.88963,10000000.0
2009-03-10 21:27:00,5.89074,5.89085,5.88749,5.88753,10000000.0
2009-03-10 21:28:00,5.88623,5.88812,5.88523,5.88631,13000000.0
2009-03-10 21:29:00,5.88455,5.8867,5.8844,5.88583,10000000.0
2009-03-10 21:30:00,5.88736,5.88768,5.88598,5.88652,16000000.0
2009-03-10 21:31:00,5.88747,5.88793,5.88652,5.88779,18000000.0
2009-03-10 21:32:00,5.88682,5.88838,5.88668,5.88838,15000000.0
2009-03-10 21:33:00,5.88725,5.88879,5.88581,5.88727,13000000.0
2009-03-10 21:34:00,5.88689,5.88689,5.88567,5.88633,9000000.0
2009-03-10 21:35:00,5.88637,5.88646,5.88525,5.88646,8000000.0
2009-03-10 21:36:00,5.88641,5.88641,5.88287,5.88287,18000000.0
2009-03-10 21:37:00,5.88215,5.88328,5.88101,5.88256,22000000.0
2009-03-10 21:38:00,5.88088,5.8811,5.8792,5.8792,9000000.0
2009-03-10 21:39:00,5.8808,5.88087,5.87918,5.87941,11000000.0
2009-03-10 21:40:00,5.87866,5.87973,5.8776,5.87931,19000000.0
2009-03-10 21:41:00,5.88007,5.88007,5.87798,5.87879,12000000.0
2009-03-10 21:42:00,5.87822,5.87948,5.8776,5.87948,11000000.0
2009-03-10 21:43:00,5.87906,5.88069,5.87906,5.88046,14000000.0
2009-03-10 21:44:00,5.8799,5.88134,5.8799,5.88064,13000000.0
2009-03-10 21:45:00,5.88062,5.88142,5.88025,5.88066,12000000.0
2009-03-10 21:46:00,5.88056,5.88056,5.87929,5.87963,14000000.0
2009-03-10 21:47:00,5.87916,5.87981,5.87817,5.87917,17000000.0
2009-03-10 21:48:00,5.87778,5.87876,5.87617,5.87732,16000000.0
2009-03-10 21:49:00,5.87593,5.87644,5.87439,5.87539,14000000.0
2009-03-10 21:50:00,5.87434,5.87488,5.87302,5.87441,13000000.0
2009-03-10 21:51:00,5.87438,5.87484,5.8727,5.87343,14000000.0
2009-03-10 21:52:00,5.87317,5.87434,5.87291,5.87329,17000000.0
2009-03-10 21:53:00,5.87313,5.87313,5.87084,5.87087,27000000.0
2009-03-10 21:54:00,5.87273,5.87365,5.87116,5.87365,10000000.0
2009-03-10 21:55:00,5.8723,5.87325,5.87138,5.87165,8000000.0
2009-03-10 21:56:00,5.87157,5.87234,5.86959,5.87102,16000000.0
2009-03-10 21:57:00,5.87102,5.87117,5.86932,5.87043,18000000.0
2009-03-10 21:58:00,5.8695,5.87182,5.8695,5.87182,18000000.0
2009-03-10 21:59:00,5.87196,5.87231,5.87102,5.87137,17000000.0
2009-03-10 22:00:00,5.87074,5.8723,5.87054,5.87054,9000000.0
2009-03-10 22:01:00,5.8716,5.87254,5.87094,5.87122,22000000.0
2009-03-10 22:02:00,5.87222,5.87325,5.87202,5.87262,11000000.0
2009-03-10 22:03:00,5.87314,5.87438,5.87194,5.87194,16000000.0
2009-03-10 22:04:00,5.87251,5.87251,5.87032,5.87061,12000000.0
2009-03-10 22:05:00,5.86985,5.87104,5.86974,5.87045,7000000.0
2009-03-10 22:06:00,5.87125,5.87125,5.86855,5.86993,15000000.0
2009-03-10 22:07:00,5.86934,5.86975,5.86728,5.86975,19000000.0
2009-03-10 22:08:00,5.86834,5.86936,5.86794,5.86913,11000000.0
2009-03-10 22:09:00,5.86782,5.86842,5.86586,5.86618,10000000.0
2009-03-10 22:10:00,5.8675,5.8675,5.86443,5.86547,10000000.0
2009-03-10 22:11:00,5.86428,5.86608,5.86424,5.86432,18000000.0
2009-03-10 22:12:00,5.86497,5.86748,5.86497,5.86663,11000000.0
2009-03-10 22:13:00,5.86545,5.86722,5.86545,5.86722,14000000.0
2009-03-10 22:14:00,5.86704,5.86777,5.86584,5.86777,24000000.0
2009-03-10 22:15:00,5.86717,5.86894,5.86717,5.86821,13000000.0
2009-03-10 22:16:00,5.86922,5.86933,5.86739,5.86899,13000000.0
2009-03-10 22:17:00,5.86872,5.86896,5.86799,5.86799,8000000.0
2009-03-10 22:18:00,5.86857,5.86906,5.86762,5.86799,13000000.0
2009-03-10 22:19:00,5.86773,5.86824,5.86681,5.86795,14000000.0
2009-03-10 22:20:00,5.86661,5.86764,5.86566,5.86566,21000000.0
2009-03-10 22:21:00,5.86696,5.8675,5.86547,5.86549,13000000.0
2009-03-10 22:22:00,5.86654,5.8668,5.86514,5.86514,12000000.0
2009-03-10 22:23:00,5.86521,5.86759,5.86517,5.86549,18000000.0
2009-03-10 22:24:00,5.8667,5.86727,5.86567,5.86581,14000000.0
2009-03-10 22:25:00,5.8664,5.86696,5.86554,5.86631,13000000.0
2009-03-10 22:26:00,5.86613,5.86932,5.86613,5.86825,13000000.0
2009-03-10 22:27:00,5.86982,5.87031,5.86802,5.86822,16000000.0
2009-03-10 22:28:00,5.86917,5.86949,5.86792,5.86949,13000000.0
2009-03-10 22:29:00,5.86831,5.86963,5.86747,5.86833,21000000.0
2009-03-10 22:30:00,5.86878,5.86893,5.86698,5.86862,17000000.0
2009-03-10 22:31:00,5.86952,5.87026,5.86807,5.87026,10000000.0
2009-03-10 22:32:00,5.871,5.871,5.86812,5.86907,13000000.0
2009-03-10 22:33:00,5.86836,5.87011,5.86836,5.86988,13000000.0
2009-03-10 22:34:00,5.86862,5.86914,5.86754,5.86799,13000000.0
2009-03-10 22:35:00,5.86813,5.86989,5.86724,5.86938,19000000.0
2009-03-10 22:36:00,5.86931,5.86969,5.86812,5.86902,14000000.0
2009-03-10 22:37:00,5.8685,5.86911,5.86788,5.86832,17000000.0
2009-03-10 22:38:00,5.86824,5.86938,5.86802,5.86808,9000000.0
2009-03-10 22:39:00,5.8693,5.8708,5.8683,5.87075,20000000.0
2009-03-10 22:40:00,5.86998,5.87099,5.86882,5.86945,13000000.0
2009-03-10 22:41:00,5.87011,5.87011,5.86873,5.86955,13000000.0
2009-03-10 22:42:00,5.86954,5.86999,5.86917,5.86917,10000000.0
2009-03-10 22:43:00,5.86962,5.87047,5.86875,5.869,15000000.0
2009-03-10 22:44:00,5.86909,5.87001,5.86814,5.86814,16000000.0
2009-03-10 22:45:00,5.86887,5.86906,5.86808,5.86852,14000000.0
2009-03-10 22:46:00,5.86815,5.86946,5.86813,5.86844,12000000.0
2009-03-10 22:47:00,5.86958,5.86958,5.86829,5.86897,7000000.0
2009-03-10 22:48:00,5.86873,5.86971,5.86819,5.86837,16000000.0
2009-03-10 22:49:00,5.86972,5.86989,5.86895,5.86957,10000000.0
2009-03-10 22:50:00,5.86922,5.87031,5.86898,5.86975,15000000.0
2009-03-10 22:51:00,5.87091,5.87095,5.86884,5.86989,17000000.0
2009-03-10 22:52:00,5.86994,5.8707,5.86918,5.8707,10000000.0
2009-03-10 22:53:00,5.87107,5.87107,5.86909,5.86945,20000000.0
2009-03-10 22:54:00,5.86944,5.87045,5.86929,5.87045,10000000.0
2009-03-10 22:55:00,5.86802,5.87017,5.8675,5.86875,12000000.0
2009-03-10 22:56:00,5.86688,5.8689,5.86686,5.86839,9000000.0
2009-03-10 22:57:00,5.86818,5.86886,5.86703,5.8685,18000000.0
2009-03-10 22:58:00,5.86777,5.86845,5.86684,5.86791,13000000.0
2009-03-10 22:59:00,5.86849,5.86849,5.86709,5.86709,10000000.0
2009-03-10 23:00:00,5.86738,5.86901,5.86663,5.86901,17000000.0
2009-03-10 23:01:00,5.86914,5.87055,5.86866,5.86908,13000000.0
2009-03-10 23:02:00,5.87064,5.87074,5.86948,5.87027,7000000.0
2009-03-10 23:03:00,5.87019,5.87019,5.86803,5.86803,16000000.0
2009-03-10 23:04:00,5.87024,5.87024,5.86833,5.86919,12000000.0
2009-03-10 23:05:00,5.86964,5.87005,5.86875,5.86933,11000000.0
2009-03-10 23:06:00,5.86898,5.87007,5.86878,5.8691,11000000.0
2009-03-10 23:07:00,5.86914,5.87049,5.86858,5.87002,13000000.0
2009-03-10 23:08:00,5.87062,5.87096,5.86971,5.87036,20000000.0
2009-03-10 23:09:00,5.8705,5.8705,5.8689,5.87006,16000000.0
2009-03-10 23:10:00,5.86957,5.87066,5.86868,5.87014,16000000.0
2009-03-10 23:11:00,5.86974,5.87044,5.86936,5.87018,10000000.0
2009-03-10 23:12:00,5.87084,5.87108,5.87018,5.87033,12000000.0
2009-03-10 23:13:00,5.8705,5.87225,5.8705,5.87112,16000000.0
2009-03-10 23:14:00,5.87245,5.87272,5.87164,5.87164,9000000.0
2009-03-10 23:15:00,5.87278,5.87389,5.87202,5.87389,9000000.0
2009-03-10 23:16:00,5.87318,5.87459,5.87311,5.8737,18000000.0
2009-03-10 23:17:00,5.87464,5.87464,5.87357,5.87427,8000000.0
2009-03-10 23:18:00,5.87188,5.87337,5.87162,5.87298,10000000.0
2009-03-10 23:19:00,5.87234,5.87322,5.87194,5.87262,9000000.0
2009-03-10 23:20:00,5.87249,5.87435,5.87232,5.87258,17000000.0
2009-03-10 23:21:00,5.87295,5.87368,5.87251,5.87368,11000000.0
2009-03-10 23:22:00,5.87347,5.87475,5.87298,5.87343,12000000.0
2009-03-10 23:23:00,5.87329,5.87448,5.87307,5.87383,12000000.0
2009-03-10 23:24:00,5.87348,5.87459,5.87286,5.87402,12000000.0
2009-03-10 23:25:00,5.87375,5.87427,5.87308,5.87308,9000000.0
2009-03-10 23:26:00,5.87388,5.87394,5.87201,5.87286,14000000.0
2009-03-10 23:27:00,5.87273,5.87352,5.87032,5.87032,17000000.0
2009-03-10 23:28:00,5.87021,5.87111,5.86948,5.87074,15000000.0
2009-03-10 23:29:00,5.87047,5.87101,5.86968,5.86968,11000000.0
2009-03-10 23:30:00,5.86995,5.87078,5.86957,5.86991,14000000.0
2009-03-10 23:31:00,5.87052,5.87052,5.86897,5.86897,7000000.0
2009-03-10 23:32:00,5.87009,5.87009,5.86828,5.8693,15000000.0
2009-03-10 23:33:00,5.86885,5.86961,5.86843,5.86902,7000000.0
2009-03-10 23:34:00,5.86985,5.87022,5.86924,5.86945,10000000.0
2009-03-10 23:35:00,5.87027,5.87027,5.86863,5.86863,12000000.0
2009-03-10 23:36:00,5.86873,5.87006,5.86873,5.86976,10000000.0
2009-03-10 23:37:00,5.86995,5.87102,5.86952,5.86953,14000000.0
2009-03-10 23:38:00,5.87008,5.8703,5.86894,5.86914,17000000.0
2009-03-10 23:39:00,5.86957,5.87013,5.86905,5.86939,9000000.0
2009-03-10 23:40:00,5.86907,5.86971,5.86907,5.86947,12000000.0
2009-03-10 23:41:00,5.86927,5.86956,5.86927,5.86948,9000000.0
2009-03-10 23:42:00,5.86956,5.87057,5.86889,5.86902,15000000.0
2009-03-10 23:43:00,5.86904,5.86991,5.8681,5.8688,13000000.0
2009-03-10 23:44:00,5.86881,5.86961,5.86779,5.86779,8000000.0
2009-03-10 23:45:00,5.86798,5.86899,5.8678,5.86797,12000000.0
2009-03-10 23:46:00,5.8681,5.86897,5.86733,5.86781,20000000.0
2009-03-10 23:47:00,5.86827,5.86887,5.86712,5.86825,19000000.0
2009-03-10 23:48:00,5.8671,5.86803,5.8671,5.86767,14000000.0
2009-03-10 23:49:00,5.86925,5.86925,5.86747,5.86782,12000000.0
2009-03-10 23:50:00,5.86829,5.86868,5.86729,5.86729,10000000.0
2009-03-10 23:51:00,5.86848,5.86848,5.8669,5.86769,14000000.0
2009-03-10 23:52:00,5.86741,5.8685,5.86574,5.86752,13000000.0
2009-03-10 23:53:00,5.86795,5.86864,5.8674,5.86797,16000000.0
2009-03-10 23:54:00,5.86822,5.86902,5.86777,5.86777,13000000.0
2009-03-10 23:55:00,5.86747,5.86874,5.86747,5.86872,16000000.0
2009-03-10 23:56:00,5.869,5.869,5.86769,5.86867,12000000.0
2009-03-10 23:57:00,5.86921,5.86921,5.86763,5.86828,14000000.0
2009-03-10 23:58:00,5.86986,5.86986,5.86782,5.86885,16000000.0
2009-03-10 23:59:00,5.86878,5.86935,5.86874,5.86898,12000000.0
2009-03-11 00:00:00,5.87054,5.87156,5.86926,5.87008,17000000.0
2009-03-11 00:01:00,5.87111,5.87159,5.8694,5.8694,12000000.0
2009-03-11 00:02:00,5.87023,5.87042,5.86911,5.86966,11000000.0
2009-03-11 00:03:00,5.86955,5.86975,5.86955,5.86955,7000000.0
2009-03-11 00:04:00,5.87081,5.87081,5.86917,5.86984,16000000.0
2009-03-11 00:05:00,5.86964,5.87056,5.8687,5.86956,17000000.0
2009-03-11 00:06:00,5.87051,5.87051,5.86946,5.86946,10000000.0
2009-03-11 00:07:00,5.86911,5.86923,5.86902,5.8691,19000000.0
2009-03-11 00:08:00,5.86894,5.86909,5.86888,5.86902,9000000.0
2009-03-11 00:09:00,5.86914,5.86994,5.86857,5.86939,19000000.0
2009-03-11 00:10:00,5.86942,5.86989,5.86869,5.86913,16000000.0
2009-03-11 00:11:00,5.86908,5.86915,5.86895,5.86915,9000000.0
2009-03-11 00:12:00,5.86993,5.86993,5.86787,5.86832,11000000.0
2009-03-11 00:13:00,5.86802,5.86957,5.86753,5.86753,8000000.0
2009-03-11 00:14:00,5.86916,5.86916,5.86663,5.86748,9000000.0
2009-03-11 00:15:00,5.86745,5.86871,5.86729,5.86792,15000000.0
2009-03-11 00:16:00,5.8691,5.8691,5.86729,5.86756,18000000.0
2009-03-11 00:17:00,5.868,5.86871,5.86678,5.86678,21000000.0
2009-03-11 00:18:00,5.86816,5.86821,5.86789,5.86789,16000000.0
2009-03-11 00:19:00,5.86913,5.86946,5.86806,5.86919,12000000.0
2009-03-11 00:20:00,5.86812,5.86848,5.86538,5.86588,13000000.0
2009-03-11 00:21:00,5.86735,5.86746,5.86533,5.86533,13000000.0
2009-03-11 00:22:00,5.86635,5.86635,5.86479,5.86587,13000000.0
2009-03-11 00:23:00,5.86558,5.86609,5.8653,5.86553,11000000.0
2009-03-11 00:24:00,5.86676,5.86676,5.8644,5.86547,10000000.0
2009-03-11 00:25:00,5.86551,5.86632,5.86436,5.86508,16000000.0
2009-03-11 00:26:00,5.86546,5.86633,5.86385,5.86428,13000000.0
2009-03-11 00:27:00,5.86387,5.86409,5.86011,5.86011,16000000.0
2009-03-11 00:28:00,5.86058,5.86058,5.85627,5.8565,13000000.0
2009-03-11 00:29:00,5.85748,5.85939,5.85676,5.85902,10000000.0
2009-03-11 00:30:00,5.85805,5.85986,5.85784,5.85866,15000000.0
2009-03-11 00:31:00,5.85834,5.85991,5.85794,5.85942,18000000.0
2009-03-11 00:32:00,5.85885,5.86133,5.85885,5.85993,14000000.0
2009-03-11 00:33:00,5.86035,5.86096,5.85866,5.85894,13000000.0
2009-03-11 00:34:00,5.86038,5.861,5.85956,5.86014,11000000.0
2009-03-11 00:35:00,5.86101,5.86179,5.86023,5.86084,13000000.0
2009-03-11 00:36:00,5.86084,5.86197,5.86079,5.86101,12000000.0
2009-03-11 00:37:00,5.86161,5.86226,5.86161,5.86173,10000000.0
2009-03-11 00:38:00,5.86217,5.86225,5.86205,5.86218,11000000.0
2009-03-11 00:39:00,5.86265,5.86356,5.86147,5.86217,16000000.0
2009-03-11 00:40:00,5.8624,5.86298,5.86177,5.86203,10000000.0
2009-03-11 00:41:00,5.86177,5.86339,5.86177,5.86238,15000000.0
2009-03-11 00:42:00,5.86224,5.86252,5.86117,5.862,10000000.0
2009-03-11 00:43:00,5.86236,5.86241,5.86039,5.86147,8000000.0
2009-03-11 00:44:00,5.86193,5.86217,5.86118,5.86198,7000000.0
2009-03-11 00:45:00,5.86146,5.86195,5.8594,5.8594,10000000.0
2009-03-11 00:46:00,5.85944,5.86032,5.85846,5.85959,18000000.0
2009-03-11 00:47:00,5.85915,5.86011,5.85873,5.86011,18000000.0
2009-03-11 00:48:00,5.86102,5.86102,5.85852,5.85927,15000000.0
2009-03-11 00:49:00,5.85824,5.85968,5.85824,5.85904,19000000.0
2009-03-11 00:50:00,5.85867,5.86011,5.85825,5.85841,15000000.0
2009-03-11 00:51:00,5.85838,5.8594,5.85774,5.85829,12000000.0
2009-03-11 00:52:00,5.85817,5.8595,5.8576,5.8576,15000000.0
2009-03-11 00:53:00,5.85836,5.85884,5.85783,5.85819,9000000.0
2009-03-11 00:54:00,5.85916,5.86048,5.85809,5.85809,17000000.0
2009-03-11 00:55:00,5.85943,5.85988,5.85804,5.85804,11000000.0
2009-03-11 00:56:00,5.85769,5.8594,5.8575,5.85814,23000000.0
2009-03-11 00:57:00,5.85656,5.85891,5.85656,5.85711,11000000.0
2009-03-11 00:58:00,5.85854,5.85854,5.85684,5.85741,11000000.0
2009-03-11 00:59:00,5.85756,5.85855,5.85702,5.85702,11000000.0
2009-03-11 01:00:00,5.85646,5.85777,5.85506,5.85506,14000000.0
2009-03-11 01:01:00,5.85742,5.85787,5.85711,5.85711,9000000.0
2009-03-11 01:02:00,5.85702,5.85776,5.85645,5.8573,13000000.0
2009-03-11 01:03:00,5.85665,5.85682,5.85611,5.85611,18000000.0
2009-03-11 01:04:00,5.85659,5.85852,5.85659,5.85763,11000000.0
2009-03-11 01:05:00,5.85926,5.85933,5.85788,5.85879,13000000.0
2009-03-11 01:06:00,5.85954,5.85995,5.85864,5.85897,9000000.0
2009-03-11 01:07:00,5.85928,5.86021,5.85863,5.85957,15000000.0
2009-03-11 01:08:00,5.85924,5.86044,5.85874,5.85956,15000000.0
2009-03-11 01:09:00,5.86021,5.86021,5.85848,5.85909,14000000.0
2009-03-11 01:10:00,5.85892,5.86051,5.85892,5.85974,13000000.0
2009-03-11 01:11:00,5.86094,5.86349,5.86069,5.86349,7000000.0
2009-03-11 01:12:00,5.86314,5.86433,5.86301,5.8635,17000000.0
2009-03-11 01:13:00,5.86445,5.86636,5.86414,5.86546,18000000.0
2009-03-11 01:14:00,5.86668,5.86668,5.86416,5.86416,14000000.0
2009-03-11 01:15:00,5.86483,5.86535,5.86385,5.86499,10000000.0
2009-03-11 01:16:00,5.86299,5.86461,5.86264,5.8631,18000000.0
2009-03-11 01:17:00,5.86348,5.86425,5.86244,5.86425,16000000.0
2009-03-11 01:18:00,5.86357,5.86494,5.86353,5.86454,13000000.0
2009-03-11 01:19:00,5.86484,5.86572,5.86414,5.86485,12000000.0
2009-03-11 01:20:00,5.86359,5.86372,5.86293,5.86307,15000000.0
2009-03-11 01:21:00,5.86368,5.8647,5.86345,5.86413,14000000.0
2009-03-11 01:22:00,5.86409,5.86436,5.86283,5.86283,13000000.0
2009-03-11 01:23:00,5.86339,5.86429,5.86291,5.86355,14000000.0
2009-03-11 01:24:00,5.86401,5.86401,5.86249,5.86297,15000000.0
2009-03-11 01:25:00,5.8635,5.8635,5.86017,5.86017,17000000.0
2009-03-11 01:26:00,5.86087,5.86228,5.86079,5.86089,14000000.0
2009-03-11 01:27:00,5.86275,5.86308,5.86185,5.86194,13000000.0
2009-03-11 01:28:00,5.86208,5.86258,5.86153,5.86153,9000000.0
2009-03-11 01:29:00,5.86175,5.86256,5.86122,5.86129,11000000.0
2009-03-11 01:30:00,5.86145,5.86261,5.86089,5.86171,20000000.0
2009-03-11 01:31:00,5.86137,5.86137,5.85693,5.85801,9000000.0
2009-03-11 01:32:00,5.85867,5.85878,5.85642,5.85642,7000000.0
2009-03-11 01:33:00,5.85724,5.85823,5.85724,5.85768,13000000.0
2009-03-11 01:34:00,5.85763,5.85804,5.85679,5.85788,10000000.0
2009-03-11 01:35:00,5.85743,5.85789,5.85682,5.85767,17000000.0
2009-03-11 01:36:00,5.85721,5.8581,5.85678,5.85743,16000000.0
2009-03-11 01:37:00,5.85702,5.85839,5.85623,5.85739,13000000.0
2009-03-11 01:38:00,5.85705,5.85794,5.85645,5.85645,15000000.0
2009-03-11 01:39:00,5.85626,5.85751,5.8557,5.8557,13000000.0
2009-03-11 01:40:00,5.85763,5.85834,5.85625,5.85795,14000000.0
2009-03-11 01:41:00,5.85758,5.85758,5.8561,5.85646,12000000.0
2009-03-11 01:42:00,5.85736,5.85777,5.85606,5.85681,14000000.0
2009-03-11 01:43:00,5.85678,5.85817,5.8567,5.85733,18000000.0
2009-03-11 01:44:00,5.85768,5.85926,5.85753,5.85847,12000000.0
2009-03-11 01:45:00,5.85992,5.85992,5.85732,5.85974,19000000.0
2009-03-11 01:46:00,5.85924,5.8601,5.85781,5.85873,15000000.0
2009-03-11 01:47:00,5.8591,5.85976,5.85832,5.85903,10000000.0
2009-03-11 01:48:00,5.85977,5.85979,5.85871,5.85929,14000000.0
2009-03-11 01:49:00,5.85855,5.85902,5.85748,5.85748,16000000.0
2009-03-11 01:50:00,5.85858,5.85914,5.85756,5.85833,18000000.0
2009-03-11 01:51:00,5.85877,5.85877,5.85656,5.85656,16000000.0
2009-03-11 01:52:00,5.85725,5.85819,5.85703,5.85737,10000000.0
2009-03-11 01:53:00,5.85656,5.85741,5.8555,5.85569,15000000.0
2009-03-11 01:54:00,5.85549,5.85549,5.85376,5.85529,14000000.0
2009-03-11 01:55:00,5.8545,5.8545,5.8521,5.85295,14000000.0
2009-03-11 01:56:00,5.854,5.85414,5.85245,5.85291,8000000.0
2009-03-11 01:57:00,5.85284,5.85375,5.85178,5.85264,10000000.0
2009-03-11 01:58:00,5.8531,5.85377,5.8515,5.85216,21000000.0
2009-03-11 01:59:00,5.85233,5.85311,5.85137,5.853,16000000.0
2009-03-11 02:00:00,5.85318,5.85329,5.85301,5.85313,11000000.0
2009-03-11 02:01:00,5.8538,5.8538,5.8513,5.85187,11000000.0
2009-03-11 02:02:00,5.85375,5.85375,5.85176,5.85306,13000000.0
2009-03-11 02:03:00,5.85241,5.85394,5.85197,5.85394,8000000.0
2009-03-11 02:04:00,5.85363,5.85488,5.85282,5.85488,18000000.0
2009-03-11 02:05:00,5.85436,5.85582,5.85345,5.85515,14000000.0
2009-03-11 02:06:00,5.85537,5.85665,5.85522,5.85544,18000000.0
2009-03-11 02:07:00,5.85548,5.85734,5.85548,5.85578,12000000.0
2009-03-11 02:08:00,5.85665,5.8576,5.8557,5.85594,12000000.0
2009-03-11 02:09:00,5.85591,5.8563,5.85524,5.85524,11000000.0
2009-03-11 02:10:00,5.85437,5.85607,5.854,5.85574,10000000.0
2009-03-11 02:11:00,5.85463,5.85551,5.85347,5.85436,16000000.0
2009-03-11 02:12:00,5.85457,5.85501,5.85369,5.85451,17000000.0
2009-03-11 02:13:00,5.85461,5.85515,5.85436,5.85468,9000000.0
2009-03-11 02:14:00,5.85457,5.85534,5.85351,5.85464,16000000.0
2009-03-11 02:15:00,5.85404,5.855,5.85302,5.85403,15000000.0
2009-03-11 02:16:00,5.85446,5.85502,5.85298,5.85419,16000000.0
2009-03-11 02:17:00,5.85408,5.85509,5.85341,5.85503,14000000.0
2009-03-11 02:18:00,5.85394,5.85495,5.85372,5.85495,16000000.0
2009-03-11 02:19:00,5.85407,5.85407,5.85157,5.85351,11000000.0
2009-03-11 02:20:00,5.85278,5.85278,5.84994,5.85029,10000000.0
2009-03-11 02:21:00,5.84904,5.85019,5.84832,5.84832,18000000.0
2009-03-11 02:22:00,5.84955,5.84955,5.84728,5.84774,15000000.0
2009-03-11 02:23:00,5.84748,5.84821,5.84627,5.84642,16000000.0
2009-03-11 02:24:00,5.84631,5.84631,5.84267,5.84425,12000000.0
2009-03-11 02:25:00,5.84369,5.84636,5.84322,5.84392,18000000.0
2009-03-11 02:26:00,5.84623,5.84711,5.84563,5.84624,8000000.0
2009-03-11 02:27:00,5.84627,5.84781,5.84613,5.84743,12000000.0
2009-03-11 02:28:00,5.84788,5.84841,5.84669,5.84779,15000000.0
2009-03-11 02:29:00,5.84674,5.84674,5.84375,5.84435,15000000.0
2009-03-11 02:30:00,5.84485,5.84514,5.84353,5.84353,19000000.0
2009-03-11 02:31:00,5.8444,5.8461,5.8444,5.84523,13000000.0
2009-03-11 02:32:00,5.84653,5.84805,5.84653,5.84792,17000000.0
2009-03-11 02:33:00,5.84747,5.84758,5.8462,5.84632,10000000.0
2009-03-11 02:34:00,5.84673,5.84695,5.84586,5.84622,11000000.0
2009-03-11 02:35:00,5.84623,5.84831,5.84615,5.84831,14000000.0
2009-03-11 02:36:00,5.84699,5.84867,5.84699,5.84867,13000000.0
2009-03-11 02:37:00,5.84756,5.84934,5.84756,5.84867,9000000.0
2009-03-11 02:38:00,5.84839,5.84893,5.84756,5.84797,12000000.0
2009-03-11 02:39:00,5.84792,5.84964,5.8477,5.84913,11000000.0
2009-03-11 02:40:00,5.84915,5.85029,5.84863,5.8497,19000000.0
2009-03-11 02:41:00,5.85038,5.85111,5.84959,5.85111,12000000.0
2009-03-11 02:42:00,5.85104,5.85104,5.84978,5.85008,11000000.0
2009-03-11 02:43:00,5.84941,5.85217,5.84941,5.85093,12000000.0
2009-03-11 02:44:00,5.85091,5.8512,5.84867,5.84926,9000000.0
2009-03-11 02:45:00,5.84875,5.85018,5.84835,5.84927,13000000.0
2009-03-11 02:46:00,5.84845,5.85118,5.84845,5.85118,11000000.0
2009-03-11 02:47:00,5.85062,5.85131,5.85023,5.85085,10000000.0
2009-03-11 02:48:00,5.84921,5.85031,5.8486,5.84932,11000000.0
2009-03-11 02:49:00,5.84923,5.84989,5.8489,5.8497,10000000.0
2009-03-11 02:50:00,5.8493,5.85028,5.84891,5.85013,17000000.0
2009-03-11 02:51:00,5.84832,5.84911,5.84728,5.8482,15000000.0
2009-03-11 02:52:00,5.848,5.84849,5.84706,5.84757,13000000.0
2009-03-11 02:53:00,5.84726,5.84853,5.84609,5.84853,12000000.0
2009-03-11 02:54:00,5.84906,5.84906,5.84762,5.84766,13000000.0
2009-03-11 02:55:00,5.84747,5.84931,5.84747,5.84931,13000000.0
2009-03-11 02:56:00,5.84843,5.84961,5.8479,5.84897,13000000.0
2009-03-11 02:57:00,5.84938,5.84938,5.84714,5.84867,10000000.0
2009-03-11 02:58:00,5.84778,5.84862,5.84699,5.84862,15000000.0
2009-03-11 02:59:00,5.84746,5.84795,5.84687,5.84752,12000000.0
2009-03-11 03:00:00,5.84706,5.84763,5.84556,5.84672,17000000.0
2009-03-11 03:01:00,5.84698,5.84726,5.84599,5.84678,9000000.0
2009-03-11 03:02:00,5.84631,5.84957,5.84631,5.84798,15000000.0
2009-03-11 03:03:00,5.84946,5.85171,5.84889,5.8507,14000000.0
2009-03-11 03:04:00,5.85114,5.85248,5.85114,5.85176,11000000.0
2009-03-11 03:05:00,5.85227,5.85339,5.85173,5.85339,12000000.0
2009-03-11 03:06:00,5.85376,5.85468,5.8523,5.85253,12000000.0
2009-03-11 03:07:00,5.85315,5.85477,5.85259,5.85453,18000000.0
2009-03-11 03:08:00,5.85449,5.85462,5.85341,5.85444,9000000.0
2009-03-11 03:09:00,5.85369,5.854,5.85172,5.85217,9000000.0
2009-03-11 03:10:00,5.85298,5.85364,5.85152,5.85152,11000000.0
2009-03-11 03:11:00,5.85245,5.8532,5.85158,5.85226,16000000.0
2009-03-11 03:12:00,5.85316,5.85391,5.85127,5.85391,8000000.0
2009-03-11 03:13:00,5.85298,5.85461,5.85298,5.85411,12000000.0
2009-03-11 03:14:00,5.85374,5.85456,5.85291,5.85311,16000000.0
2009-03-11 03:15:00,5.85379,5.85392,5.85259,5.85289,10000000.0
2009-03-11 03:16:00,5.85408,5.85642,5.85375,5.85642,16000000.0
2009-03-11 03:17:00,5.85621,5.85727,5.85547,5.85727,16000000.0
2009-03-11 03:18:00,5.85678,5.8575,5.85603,5.85619,9000000.0
2009-03-11 03:19:00,5.85681,5.85733,5.85621,5.85733,10000000.0
2009-03-11 03:20:00,5.85649,5.8588,5.85641,5.8588,20000000.0
2009-03-11 03:21:00,5.86015,5.86136,5.85929,5.86091,18000000.0
2009-03-11 03:22:00,5.86204,5.86366,5.8611,5.86347,15000000.0
2009-03-11 03:23:00,5.86354,5.86354,5.86063,5.86124,15000000.0
2009-03-11 03:24:00,5.86215,5.86221,5.8602,5.8602,12000000.0
2009-03-11 03:25:00,5.86035,5.86413,5.8602,5.86258,15000000.0
2009-03-11 03:26:00,5.86425,5.86519,5.86216,5.86216,19000000.0
2009-03-11 03:27:00,5.86285,5.86285,5.85982,5.85982,8000000.0
2009-03-11 03:28:00,5.86078,5.86242,5.86044,5.86104,13000000.0
2009-03-11 03:29:00,5.86052,5.86113,5.85984,5.86014,9000000.0
2009-03-11 03:30:00,5.85891,5.86044,5.85891,5.8602,17000000.0
2009-03-11 03:31:00,5.85949,5.85988,5.85832,5.85888,7000000.0
2009-03-11 03:32:00,5.85918,5.85945,5.85765,5.85792,15000000.0
2009-03-11 03:33:00,5.85763,5.85831,5.85656,5.85664,14000000.0
2009-03-11 03:34:00,5.85831,5.85955,5.85726,5.85803,13000000.0
2009-03-11 03:35:00,5.85827,5.85907,5.85777,5.85784,9000000.0
2009-03-11 03:36:00,5.85822,5.85823,5.85689,5.85796,13000000.0
2009-03-11 03:37:00,5.85689,5.85801,5.85666,5.85793,13000000.0
2009-03-11 03:38:00,5.85805,5.85832,5.85687,5.85832,14000000.0
2009-03-11 03:39:00,5.85886,5.85917,5.85753,5.85903,11000000.0
2009-03-11 03:40:00,5.85825,5.85887,5.85687,5.85751,12000000.0
2009-03-11 03:41:00,5.85762,5.85836,5.85739,5.85796,19000000.0
2009-03-11 03:42:00,5.85866,5.859,5.85756,5.85844,10000000.0
2009-03-11 03:43:00,5.85993,5.85993,5.85812,5.85961,12000000.0
2009-03-11 03:44:00,5.85963,5.86156,5.85963,5.86083,12000000.0
2009-03-11 03:45:00,5.86122,5.86122,5.85922,5.85926,14000000.0
2009-03-11 03:46:00,5.85974,5.85974,5.85754,5.85797,13000000.0
2009-03-11 03:47:00,5.85643,5.85805,5.85643,5.85795,9000000.0
2009-03-11 03:48:00,5.85754,5.85889,5.85741,5.8578,8000000.0
2009-03-11 03:49:00,5.85831,5.85888,5.85753,5.85786,19000000.0
2009-03-11 03:50:00,5.85802,5.85905,5.85753,5.85762,12000000.0
2009-03-11 03:51:00,5.8587,5.85916,5.85771,5.85771,15000000.0
2009-03-11 03:52:00,5.85887,5.85918,5.85717,5.85726,11000000.0
2009-03-11 03:53:00,5.85619,5.85862,5.85619,5.85785,12000000.0
2009-03-11 03:54:00,5.85842,5.85842,5.85566,5.85662,12000000.0
2009-03-11 03:55:00,5.85573,5.85611,5.85364,5.85429,12000000.0
2009-03-11 03:56:00,5.85429,5.85502,5.85296,5.85424,14000000.0
2009-03-11 03:57:00,5.85502,5.85553,5.85339,5.85553,15000000.0
2009-03-11 03:58:00,5.855,5.85592,5.8543,5.85496,12000000.0
2009-03-11 03:59:00,5.85584,5.85599,5.85449,5.85522,17000000.0
2009-03-11 04:00:00,5.85575,5.85575,5.85442,5.85509,14000000.0
2009-03-11 04:01:00,5.8551,5.85541,5.85479,5.85499,13000000.0
2009-03-11 04:02:00,5.85509,5.85535,5.85498,5.85535,16000000.0
2009-03-11 04:03:00,5.85527,5.85696,5.85515,5.85568,14000000.0
2009-03-11 04:04:00,5.85714,5.85725,5.85527,5.85725,19000000.0
2009-03-11 04:05:00,5.85733,5.85834,5.85678,5.8574,12000000.0
2009-03-11 04:06:00,5.85739,5.85853,5.85635,5.85667,18000000.0
2009-03-11 04:07:00,5.85587,5.85758,5.85587,5.85661,16000000.0
2009-03-11 04:08:00,5.85749,5.85749,5.85586,5.85633,8000000.0
2009-03-11 04:09:00,5.85647,5.85728,5.85626,5.85716,13000000.0
2009-03-11 04:10:00,5.85552,5.85716,5.85552,5.8562,14000000.0
2009-03-11 04:11:00,5.85749,5.85871,5.85642,5.8573,18000000.0
2009-03-11 04:12:00,5.85749,5.85828,5.85668,5.85748,10000000.0
2009-03-11 04:13:00,5.85833,5.85833,5.85696,5.85755,14000000.0
2009-03-11 04:14:00,5.85734,5.85761,5.85686,5.8572,20000000.0
2009-03-11 04:15:00,5.8583,5.85868,5.85704,5.85773,14000000.0
2009-03-11 04:16:00,5.8574,5.85853,5.8574,5.85816,15000000.0
2009-03-11 04:17:00,5.85897,5.85961,5.85774,5.85943,22000000.0
2009-03-11 04:18:00,5.85917,5.86045,5.85854,5.85962,17000000.0
2009-03-11 04:19:00,5.85912,5.86056,5.85912,5.8596,12000000.0
2009-03-11 04:20:00,5.86071,5.86195,5.86011,5.86193,17000000.0
2009-03-11 04:21:00,5.86044,5.86159,5.85953,5.86123,13000000.0
2009-03-11 04:22:00,5.86092,5.86175,5.86007,5.86116,14000000.0
2009-03-11 04:23:00,5.8626,5.86273,5.86064,5.86115,9000000.0
2009-03-11 04:24:00,5.86206,5.86234,5.86117,5.86117,9000000.0
2009-03-11 04:25:00,5.86129,5.86129,5.85864,5.85977,13000000.0
2009-03-11 04:26:00,5.8596,5.86026,5.85922,5.85922,12000000.0
2009-03-11 04:27:00,5.86009,5.86063,5.85869,5.85948,16000000.0
2009-03-11 04:28:00,5.85943,5.85994,5.85857,5.85946,11000000.0
2009-03-11 04:29:00,5.85965,5.85983,5.85662,5.85839,20000000.0
2009-03-11 04:30:00,5.85851,5.85901,5.85698,5.85724,16000000.0
2009-03-11 04:31:00,5.85763,5.85854,5.85723,5.85811,12000000.0
2009-03-11 04:32:00,5.85947,5.85997,5.85856,5.859,11000000.0
2009-03-11 04:33:00,5.86021,5.86042,5.85896,5.85962,14000000.0
2009-03-11 04:34:00,5.85898,5.85982,5.85791,5.85791,11000000.0
2009-03-11 04:35:00,5.85859,5.85917,5.85818,5.85839,14000000.0
2009-03-11 04:36:00,5.85857,5.85905,5.85766,5.85766,11000000.0
2009-03-11 04:37:00,5.85942,5.85965,5.85741,5.85951,15000000.0
2009-03-11 04:38:00,5.85921,5.85921,5.85794,5.85869,7000000.0
2009-03-11 04:39:00,5.85865,5.86072,5.85779,5.85982,19000000.0
2009-03-11 04:40:00,5.86,5.86137,5.86,5.86056,14000000.0
2009-03-11 04:41:00,5.86086,5.86182,5.86029,5.86068,12000000.0
2009-03-11 04:42:00,5.86032,5.86129,5.85959,5.86022,11000000.0
2009-03-11 04:43:00,5.85883,5.85972,5.85597,5.859,15000000.0
2009-03-11 04:44:00,5.85867,5.85909,5.85706,5.85706,13000000.0
2009-03-11 04:45:00,5.85619,5.8581,5.85619,5.85779,19000000.0
2009-03-11 04:46:00,5.85739,5.85798,5.85707,5.85779,14000000.0
2009-03-11 04:47:00,5.85791,5.85935,5.85784,5.85891,7000000.0
2009-03-11 04:48:00,5.85796,5.85867,5.85738,5.85791,14000000.0
2009-03-11 04:49:00,5.85842,5.85868,5.85744,5.85744,12000000.0
2009-03-11 04:50:00,5.8583,5.85854,5.85805,5.85824,9000000.0
2009-03-11 04:51:00,5.85902,5.85902,5.85767,5.85798,16000000.0
2009-03-11 04:52:00,5.85799,5.85799,5.85603,5.85734,14000000.0
2009-03-11 04:53:00,5.85652,5.85748,5.85558,5.85668,12000000.0
2009-03-11 04:54:00,5.85653,5.85768,5.85653,5.85733,9000000.0
2009-03-11 04:55:00,5.85723,5.85799,5.85675,5.85709,19000000.0
2009-03-11 04:56:00,5.85724,5.85842,5.85705,5.85705,17000000.0
2009-03-11 04:57:00,5.85802,5.85879,5.85767,5.85795,15000000.0
2009-03-11 04:58:00,5.85815,5.85815,5.85808,5.85815,7000000.0
2009-03-11 04:59:00,5.85838,5.85885,5.85741,5.85741,10000000.0
2009-03-11 05:00:00,5.85829,5.85829,5.85684,5.85707,19000000.0
2009-03-11 05:01:00,5.85697,5.85755,5.85635,5.85662,8000000.0
2009-03-11 05:02:00,5.85713,5.85757,5.85678,5.85702,8000000.0
2009-03-11 05:03:00,5.85678,5.85699,5.85678,5.85697,13000000.0
2009-03-11 05:04:00,5.85616,5.8584,5.85616,5.85724,16000000.0
2009-03-11 05:05:00,5.85725,5.85781,5.85648,5.85684,17000000.0
2009-03-11 05:06:00,5.85617,5.85686,5.85522,5.85562,15000000.0
2009-03-11 05:07:00,5.85624,5.8567,5.8553,5.85564,9000000.0
2009-03-11 05:08:00,5.85583,5.85618,5.85387,5.85429,14000000.0
2009-03-11 05:09:00,5.85387,5.8558,5.85387,5.85569,15000000.0
2009-03-11 05:10:00,5.85509,5.85581,5.85408,5.85516,13000000.0
2009-03-11 05:11:00,5.85563,5.85687,5.85553,5.85639,13000000.0
2009-03-11 05:12:00,5.85642,5.85695,5.85566,5.85683,15000000.0
2009-03-11 05:13:00,5.8563,5.85732,5.85597,5.85688,14000000.0
2009-03-11 05:14:00,5.85645,5.85674,5.85484,5.85484,13000000.0
2009-03-11 05:15:00,5.85433,5.85546,5.8538,5.85546,15000000.0
2009-03-11 05:16:00,5.85438,5.85593,5.85345,5.85413,12000000.0
2009-03-11 05:17:00,5.85497,5.85497,5.85073,5.8515,13000000.0
2009-03-11 05:18:00,5.85029,5.85341,5.84977,5.85341,14000000.0
2009-03-11 05:19:00,5.85282,5.85322,5.85151,5.85187,9000000.0
2009-03-11 05:20:00,5.85324,5.85355,5.85174,5.85268,12000000.0
2009-03-11 05:21:00,5.85371,5.854,5.8526,5.85309,9000000.0
2009-03-11 05:22:00,5.85403,5.85417,5.85262,5.85291,13000000.0
2009-03-11 05:23:00,5.85369,5.85369,5.85202,5.85278,9000000.0
2009-03-11 05:24:00,5.85368,5.85368,5.85216,5.85296,13000000.0
2009-03-11 05:25:00,5.85353,5.85353,5.85108,5.85111,10000000.0
2009-03-11 05:26:00,5.85163,5.85163,5.85067,5.85107,11000000.0
2009-03-11 05:27:00,5.85111,5.85172,5.85043,5.8509,20000000.0
2009-03-11 05:28:00,5.85077,5.85112,5.84954,5.85029,11000000.0
2009-03-11 05:29:00,5.85012,5.85012,5.84856,5.84909,8000000.0
2009-03-11 05:30:00,5.84958,5.84958,5.8475,5.84826,13000000.0
2009-03-11 05:31:00,5.8479,5.84861,5.84644,5.84745,12000000.0
2009-03-11 05:32:00,5.84872,5.85151,5.84746,5.85133,14000000.0
2009-03-11 05:33:00,5.85323,5.85425,5.85208,5.8529,10000000.0
2009-03-11 05:34:00,5.85313,5.85973,5.85313,5.85949,14000000.0
2009-03-11 05:35:00,5.86157,5.86243,5.86068,5.86243,16000000.0
2009-03-11 05:36:00,5.8626,5.86812,5.8626,5.86812,11000000.0
2009-03-11 05:37:00,5.86919,5.87065,5.86774,5.8694,14000000.0
2009-03-11 05:38:00,5.86885,5.87143,5.86784,5.87143,12000000.0
2009-03-11 05:39:00,5.87168,5.87823,5.87168,5.87721,16000000.0
2009-03-11 05:40:00,5.87764,5.87795,5.87529,5.87596,15000000.0
2009-03-11 05:41:00,5.87515,5.8754,5.87269,5.87269,11000000.0
2009-03-11 05:42:00,5.8749,5.8762,5.87313,5.8762,20000000.0
2009-03-11 05:43:00,5.87622,5.87811,5.87557,5.87741,13000000.0
2009-03-11 05:44:00,5.87723,5.87888,5.8756,5.87888,10000000.0
2009-03-11 05:45:00,5.8751,5.87818,5.87162,5.87738,9000000.0
2009-03-11 05:46:00,5.87799,5.87799,5.86975,5.87059,24000000.0
2009-03-11 05:47:00,5.87942,5.88042,5.87265,5.87776,16000000.0
2009-03-11 05:48:00,5.87982,5.87982,5.86942,5.87378,8000000.0
2009-03-11 05:49:00,5.87523,5.8754,5.87376,5.8743,7000000.0
2009-03-11 05:50:00,5.87402,5.87402,5.87206,5.87206,11000000.0
2009-03-11 05:51:00,5.87198,5.87255,5.87006,5.87006,18000000.0
2009-03-11 05:52:00,5.86949,5.87132,5.86949,5.87023,9000000.0
2009-03-11 05:53:00,5.87102,5.87299,5.87032,5.87111,15000000.0
2009-03-11 05:54:00,5.87235,5.87469,5.87222,5.87469,14000000.0
2009-03-11 05:55:00,5.87542,5.87628,5.87459,5.87545,15000000.0
2009-03-11 05:56:00,5.8757,5.87765,5.8751,5.87756,23000000.0
2009-03-11 05:57:00,5.87744,5.87744,5.87602,5.87628,17000000.0
2009-03-11 05:58:00,5.87621,5.87648,5.8751,5.8751,11000000.0
2009-03-11 05:59:00,5.87594,5.87594,5.87384,5.8739,13000000.0
2009-03-11 06:00:00,5.87437,5.87468,5.87314,5.87468,18000000.0
2009-03-11 06:01:00,5.87426,5.87784,5.87426,5.87667,9000000.0
2009-03-11 06:02:00,5.87744,5.87771,5.87606,5.87676,16000000.0
2009-03-11 06:03:00,5.87762,5.88071,5.87737,5.88071,12000000.0
2009-03-11 06:04:00,5.88223,5.88718,5.88157,5.88718,17000000.0
2009-03-11 06:05:00,5.88842,5.88842,5.88669,5.88705,11000000.0
2009-03-11 06:06:00,5.88641,5.88739,5.88291,5.88577,14000000.0
2009-03-11 06:07:00,5.88814,5.88998,5.88713,5.88958,13000000.0
2009-03-11 06:08:00,5.88854,5.88989,5.88823,5.88823,13000000.0
2009-03-11 06:09:00,5.88929,5.88931,5.88759,5.88899,11000000.0
2009-03-11 06:10:00,5.88692,5.88985,5.88692,5.88876,8000000.0
2009-03-11 06:11:00,5.89005,5.891,5.88812,5.88818,17000000.0
2009-03-11 06:12:00,5.88725,5.88807,5.88443,5.8858,13000000.0
2009-03-11 06:13:00,5.88644,5.88843,5.88335,5.88617,13000000.0
2009-03-11 06:14:00,5.88885,5.88885,5.88541,5.88711,11000000.0
2009-03-11 06:15:00,5.887,5.887,5.88374,5.88374,16000000.0
2009-03-11 06:16:00,5.88502,5.88538,5.88335,5.88468,13000000.0
2009-03-11 06:17:00,5.88575,5.88594,5.88387,5.88393,18000000.0
2009-03-11 06:18:00,5.885,5.88565,5.88416,5.88545,11000000.0
2009-03-11 06:19:00,5.88635,5.88744,5.8853,5.88579,7000000.0
2009-03-11 06:20:00,5.88597,5.88641,5.88498,5.88568,17000000.0
2009-03-11 06:21:00,5.88438,5.8852,5.88298,5.88432,13000000.0
2009-03-11 06:22:00,5.88402,5.88402,5.88242,5.88262,19000000.0
2009-03-11 06:23:00,5.8821,5.88354,5.88086,5.8811,19000000.0
2009-03-11 06:24:00,5.88201,5.88363,5.882,5.88273,20000000.0
2009-03-11 06:25:00,5.88168,5.88254,5.8809,5.8814,8000000.0
2009-03-11 06:26:00,5.88049,5.88226,5.88036,5.88062,19000000.0
2009-03-11 06:27:00,5.87945,5.88339,5.87945,5.88244,12000000.0
2009-03-11 06:28:00,5.88289,5.8842,5.88211,5.88306,10000000.0
2009-03-11 06:29:00,5.88304,5.88635,5.88296,5.88534,10000000.0
2009-03-11 06:30:00,5.88662,5.88765,5.88619,5.88743,12000000.0
2009-03-11 06:31:00,5.88561,5.88643,5.88457,5.88514,15000000.0
2009-03-11 06:32:00,5.88417,5.8852,5.88406,5.88458,11000000.0
2009-03-11 06:33:00,5.88441,5.88551,5.88195,5.88293,13000000.0
2009-03-11 06:34:00,5.88164,5.88367,5.88133,5.88344,7000000.0
2009-03-11 06:35:00,5.88197,5.88274,5.88126,5.88126,11000000.0
2009-03-11 06:36:00,5.8806,5.88154,5.88038,5.88106,7000000.0
2009-03-11 06:37:00,5.88155,5.88155,5.8802,5.8803,9000000.0
2009-03-11 06:38:00,5.88077,5.88186,5.88077,5.88186,11000000.0
2009-03-11 06:39:00,5.88233,5.88405,5.88187,5.884,14000000.0
2009-03-11 06:40:00,5.88251,5.88372,5.88218,5.88276,12000000.0
2009-03-11 06:41:00,5.88361,5.8854,5.88179,5.88313,17000000.0
2009-03-11 06:42:00,5.88069,5.88211,5.87989,5.88129,13000000.0
2009-03-11 06:43:00,5.88083,5.88117,5.87925,5.8799,11000000.0
2009-03-11 06:44:00,5.87955,5.88061,5.8788,5.88061,15000000.0
2009-03-11 06:45:00,5.88054,5.8808,5.87948,5.88,10000000.0
2009-03-11 06:46:00,5.88024,5.88085,5.87939,5.87995,14000000.0
2009-03-11 06:47:00,5.87981,5.88069,5.87949,5.87957,10000000.0
2009-03-11 06:48:00,5.87834,5.87972,5.87666,5.87751,13000000.0
2009-03-11 06:49:00,5.87729,5.87924,5.87605,5.87825,15000000.0
2009-03-11 06:50:00,5.87804,5.87966,5.87717,5.87839,16000000.0
2009-03-11 06:51:00,5.87884,5.8794,5.87817,5.8785,14000000.0
2009-03-11 06:52:00,5.87937,5.87969,5.87848,5.87917,10000000.0
2009-03-11 06:53:00,5.87921,5.88065,5.87861,5.88031,12000000.0
2009-03-11 06:54:00,5.87951,5.88075,5.87925,5.87925,14000000.0
2009-03-11 06:55:00,5.87994,5.88066,5.87844,5.87987,18000000.0
2009-03-11 06:56:00,5.88001,5.88209,5.88001,5.88171,19000000.0
2009-03-11 06:57:00,5.8836,5.88453,5.88306,5.88309,8000000.0
2009-03-11 06:58:00,5.88436,5.88436,5.88213,5.88275,10000000.0
2009-03-11 06:59:00,5.88247,5.88306,5.88122,5.88123,17000000.0
2009-03-11 07:00:00,5.88124,5.88266,5.8812,5.88266,11000000.0
2009-03-11 07:01:00,5.88202,5.88264,5.88062,5.88062,11000000.0
2009-03-11 07:02:00,5.88181,5.88205,5.88087,5.88203,13000000.0
2009-03-11 07:03:00,5.88151,5.88151,5.8786,5.8786,12000000.0
2009-03-11 07:04:00,5.87906,5.88041,5.8783,5.87831,18000000.0
2009-03-11 07:05:00,5.87902,5.87938,5.87852,5.87925,12000000.0
2009-03-11 07:06:00,5.87867,5.87954,5.87836,5.8792,15000000.0
2009-03-11 07:07:00,5.87957,5.8799,5.87783,5.87783,11000000.0
2009-03-11 07:08:00,5.87959,5.87959,5.8761,5.87631,9000000.0
2009-03-11 07:09:00,5.87689,5.87743,5.87589,5.87662,15000000.0
2009-03-11 07:10:00,5.87657,5.87732,5.87581,5.87649,19000000.0
2009-03-11 07:11:00,5.87664,5.87703,5.87538,5.87581,9000000.0
2009-03-11 07:12:00,5.87565,5.87638,5.87468,5.87548,12000000.0
2009-03-11 07:13:00,5.87532,5.87681,5.87462,5.87666,19000000.0
2009-03-11 07:14:00,5.87559,5.87667,5.87548,5.87617,8000000.0
2009-03-11 07:15:00,5.87641,5.87839,5.87529,5.87537,16000000.0
2009-03-11 07:16:00,5.87573,5.87643,5.87421,5.87579,18000000.0
2009-03-11 07:17:00,5.87515,5.87566,5.87342,5.87342,22000000.0
2009-03-11 07:18:00,5.87492,5.87572,5.87381,5.87395,16000000.0
2009-03-11 07:19:00,5.87545,5.87545,5.87232,5.87331,17000000.0
2009-03-11 07:20:00,5.87434,5.87515,5.87301,5.87465,14000000.0
2009-03-11 07:21:00,5.8746,5.87488,5.87367,5.87415,16000000.0
2009-03-11 07:22:00,5.87409,5.87489,5.87318,5.87489,14000000.0
2009-03-11 07:23:00,5.87392,5.87436,5.87276,5.874,17000000.0
2009-03-11 07:24:00,5.87474,5.87474,5.87271,5.87371,9000000.0
2009-03-11 07:25:00,5.87493,5.87511,5.87381,5.87453,13000000.0
2009-03-11 07:26:00,5.87475,5.87475,5.87335,5.87335,13000000.0
2009-03-11 07:27:00,5.87444,5.87485,5.87392,5.87397,7000000.0
2009-03-11 07:28:00,5.87431,5.87469,5.87287,5.87407,18000000.0
2009-03-11 07:29:00,5.8737,5.87405,5.87335,5.87374,8000000.0
2009-03-11 07:30:00,5.87362,5.87512,5.87362,5.87401,16000000.0
2009-03-11 07:31:00,5.87517,5.87612,5.87397,5.87472,15000000.0
2009-03-11 07:32:00,5.87482,5.87623,5.87482,5.87547,13000000.0
2009-03-11 07:33:00,5.87521,5.87593,5.87501,5.8756,8000000.0
2009-03-11 07:34:00,5.87614,5.87614,5.87486,5.87574,11000000.0
2009-03-11 07:35:00,5.87489,5.87536,5.87323,5.87414,16000000.0
2009-03-11 07:36:00,5.87324,5.87375,5.87187,5.87203,11000000.0
2009-03-11 07:37:00,5.87198,5.87271,5.8708,5.87247,17000000.0
2009-03-11 07:38:00,5.87063,5.87175,5.8703,5.87083,9000000.0
2009-03-11 07:39:00,5.87107,5.8711,5.86864,5.87039,12000000.0
2009-03-11 07:40:00,5.86934,5.87036,5.86898,5.86898,14000000.0
2009-03-11 07:41:00,5.86947,5.86947,5.86633,5.86793,14000000.0
2009-03-11 07:42:00,5.86701,5.86838,5.86632,5.86838,8000000.0
2009-03-11 07:43:00,5.86936,5.86962,5.86762,5.86846,15000000.0
2009-03-11 07:44:00,5.86794,5.86952,5.86792,5.86952,13000000.0
2009-03-11 07:45:00,5.86758,5.86875,5.86698,5.86778,19000000.0
2009-03-11 07:46:00,5.86733,5.86827,5.86704,5.86755,11000000.0
2009-03-11 07:47:00,5.86746,5.86955,5.86746,5.86955,16000000.0
2009-03-11 07:48:00,5.87022,5.87178,5.86971,5.87056,9000000.0
2009-03-11 07:49:00,5.87132,5.87137,5.86999,5.87059,11000000.0
2009-03-11 07:50:00,5.86972,5.87153,5.8695,5.87058,11000000.0
2009-03-11 07:51:00,5.87087,5.87222,5.87047,5.87094,13000000.0
2009-03-11 07:52:00,5.87152,5.87239,5.87081,5.87124,14000000.0
2009-03-11 07:53:00,5.87145,5.87186,5.87032,5.87145,10000000.0
2009-03-11 07:54:00,5.87225,5.87256,5.87112,5.87153,17000000.0
2009-03-11 07:55:00,5.87328,5.87359,5.87222,5.87359,10000000.0
2009-03-11 07:56:00,5.8738,5.8738,5.87219,5.87232,11000000.0
2009-03-11 07:57:00,5.8736,5.87361,5.8704,5.87097,11000000.0
2009-03-11 07:58:00,5.87102,5.87189,5.87079,5.87135,24000000.0
2009-03-11 07:59:00,5.87127,5.87127,5.86862,5.86906,11000000.0
2009-03-11 08:00:00,5.86947,5.87263,5.86892,5.87207,14000000.0
2009-03-11 08:01:00,5.87361,5.87432,5.87187,5.87315,15000000.0
2009-03-11 08:02:00,5.87382,5.87408,5.87087,5.87105,16000000.0
2009-03-11 08:03:00,5.872,5.87252,5.87113,5.87167,10000000.0
2009-03-11 08:04:00,5.87364,5.8745,5.87255,5.87373,13000000.0
2009-03-11 08:05:00,5.87522,5.87923,5.87434,5.87847,18000000.0
2009-03-11 08:06:00,5.87943,5.87943,5.87626,5.87817,14000000.0
2009-03-11 08:07:00,5.87694,5.87997,5.87669,5.87997,11000000.0
2009-03-11 08:08:00,5.88103,5.88199,5.88039,5.88064,19000000.0
2009-03-11 08:09:00,5.8814,5.8814,5.87985,5.8805,9000000.0
2009-03-11 08:10:00,5.88035,5.88093,5.87907,5.8796,8000000.0
2009-03-11 08:11:00,5.87846,5.88006,5.87846,5.87984,16000000.0
2009-03-11 08:12:00,5.8798,5.88217,5.87976,5.88217,16000000.0
2009-03-11 08:13:00,5.88308,5.8852,5.88195,5.8852,15000000.0
2009-03-11 08:14:00,5.88484,5.88558,5.88324,5.88489,15000000.0
2009-03-11 08:15:00,5.88551,5.88579,5.88352,5.88403,14000000.0
2009-03-11 08:16:00,5.88511,5.8856,5.884,5.88461,14000000.0
2009-03-11 08:17:00,5.8862,5.88703,5.88425,5.88462,15000000.0
2009-03-11 08:18:00,5.88508,5.88558,5.88396,5.8845,11000000.0
2009-03-11 08:19:00,5.88425,5.88544,5.88399,5.88422,16000000.0
2009-03-11 08:20:00,5.88558,5.88639,5.88387,5.88551,17000000.0
2009-03-11 08:21:00,5.88537,5.88642,5.88436,5.88596,15000000.0
2009-03-11 08:22:00,5.88527,5.88618,5.88527,5.88618,8000000.0
2009-03-11 08:23:00,5.88562,5.88562,5.88333,5.8849,15000000.0
2009-03-11 08:24:00,5.88371,5.88478,5.88316,5.88348,8000000.0
2009-03-11 08:25:00,5.88391,5.88465,5.88317,5.88317,17000000.0
2009-03-11 08:26:00,5.88428,5.88491,5.8825,5.8829,14000000.0
2009-03-11 08:27:00,5.88268,5.88412,5.88236,5.883,9000000.0
2009-03-11 08:28:00,5.88269,5.88269,5.87927,5.87993,11000000.0
2009-03-11 08:29:00,5.88061,5.88201,5.87971,5.88127,15000000.0
2009-03-11 08:30:00,5.88092,5.88215,5.88011,5.88203,10000000.0
2009-03-11 08:31:00,5.88269,5.88376,5.8817,5.88376,17000000.0
2009-03-11 08:32:00,5.88492,5.88809,5.88397,5.88679,20000000.0
2009-03-11 08:33:00,5.88765,5.88806,5.88741,5.88746,7000000.0
2009-03-11 08:34:00,5.88752,5.88788,5.88621,5.88774,8000000.0
2009-03-11 08:35:00,5.88793,5.88874,5.8871,5.88717,19000000.0
2009-03-11 08:36:00,5.88845,5.89312,5.88845,5.89238,14000000.0
2009-03-11 08:37:00,5.89282,5.89755,5.89223,5.89755,12000000.0
2009-03-11 08:38:00,5.89569,5.89801,5.89444,5.89444,13000000.0
2009-03-11 08:39:00,5.89408,5.89466,5.89171,5.89171,14000000.0
2009-03-11 08:40:00,5.89312,5.89365,5.89124,5.89341,12000000.0
2009-03-11 08:41:00,5.89243,5.89243,5.88993,5.89119,11000000.0
2009-03-11 08:42:00,5.89032,5.89086,5.88857,5.88992,18000000.0
2009-03-11 08:43:00,5.88973,5.88973,5.88487,5.88696,8000000.0
2009-03-11 08:44:00,5.8865,5.8865,5.88328,5.88484,12000000.0
2009-03-11 08:45:00,5.88429,5.88449,5.88043,5.88115,20000000.0
2009-03-11 08:46:00,5.88105,5.88403,5.8809,5.88403,10000000.0
2009-03-11 08:47:00,5.88395,5.88395,5.88055,5.88055,13000000.0
2009-03-11 08:48:00,5.88136,5.88475,5.8806,5.88251,16000000.0
2009-03-11 08:49:00,5.88377,5.88482,5.88319,5.88464,9000000.0
2009-03-11 08:50:00,5.88459,5.88632,5.88459,5.8861,17000000.0
2009-03-11 08:51:00,5.88553,5.8858,5.8845,5.8845,8000000.0
2009-03-11 08:52:00,5.88667,5.88708,5.88458,5.88645,20000000.0
2009-03-11 08:53:00,5.88433,5.8859,5.88148,5.88196,16000000.0
2009-03-11 08:54:00,5.8829,5.88829,5.88139,5.88829,15000000.0
2009-03-11 08:55:00,5.88877,5.89221,5.88792,5.89211,12000000.0
2009-03-11 08:56:00,5.89316,5.89359,5.88982,5.89086,14000000.0
2009-03-11 08:57:00,5.89025,5.89029,5.88661,5.88661,14000000.0
2009-03-11 08:58:00,5.88805,5.89045,5.88662,5.88885,15000000.0
2009-03-11 08:59:00,5.88961,5.88961,5.88639,5.88644,15000000.0
2009-03-11 09:00:00,5.88626,5.88719,5.88487,5.88487,14000000.0
2009-03-11 09:01:00,5.88599,5.88971,5.88599,5.88913,14000000.0
2009-03-11 09:02:00,5.88951,5.88972,5.88557,5.88675,17000000.0
2009-03-11 09:03:00,5.88792,5.88831,5.88618,5.88728,16000000.0
2009-03-11 09:04:00,5.88661,5.88725,5.88493,5.88513,10000000.0
2009-03-11 09:05:00,5.88302,5.884,5.88074,5.884,14000000.0
2009-03-11 09:06:00,5.88465,5.88563,5.88344,5.884,14000000.0
2009-03-11 09:07:00,5.88151,5.88259,5.88116,5.88244,9000000.0
2009-03-11 09:08:00,5.88265,5.88315,5.88151,5.88165,17000000.0
2009-03-11 09:09:00,5.88302,5.88302,5.88126,5.88264,9000000.0
2009-03-11 09:10:00,5.88337,5.88451,5.88126,5.88268,12000000.0
2009-03-11 09:11:00,5.8818,5.88286,5.881,5.88123,15000000.0
2009-03-11 09:12:00,5.88223,5.88223,5.88023,5.88128,14000000.0
2009-03-11 09:13:00,5.88254,5.88289,5.87999,5.88173,12000000.0
2009-03-11 09:14:00,5.8822,5.88384,5.88127,5.88242,13000000.0
2009-03-11 09:15:00,5.88213,5.88536,5.88213,5.88403,13000000.0
2009-03-11 09:16:00,5.88218,5.88443,5.88149,5.88308,10000000.0
2009-03-11 09:17:00,5.88193,5.88245,5.88035,5.88245,14000000.0
2009-03-11 09:18:00,5.88088,5.88182,5.87996,5.88059,16000000.0
2009-03-11 09:19:00,5.87951,5.87971,5.87762,5.87899,14000000.0
2009-03-11 09:20:00,5.87972,5.88038,5.87872,5.88038,11000000.0
2009-03-11 09:21:00,5.87983,5.88203,5.87983,5.88177,11000000.0
2009-03-11 09:22:00,5.88161,5.88373,5.88161,5.88245,18000000.0
2009-03-11 09:23:00,5.88217,5.8858,5.88217,5.88529,18000000.0
2009-03-11 09:24:00,5.88635,5.88746,5.8839,5.88692,18000000.0
2009-03-11 09:25:00,5.88697,5.88721,5.88513,5.88545,13000000.0
2009-03-11 09:26:00,5.88678,5.88728,5.88548,5.88689,13000000.0
2009-03-11 09:27:00,5.88591,5.88591,5.88316,5.88334,11000000.0
2009-03-11 09:28:00,5.88281,5.88397,5.88163,5.88163,12000000.0
2009-03-11 09:29:00,5.88299,5.88443,5.8809,5.88443,16000000.0
2009-03-11 09:30:00,5.88296,5.88672,5.88296,5.88497,11000000.0
2009-03-11 09:31:00,5.88685,5.88947,5.88496,5.88947,13000000.0
2009-03-11 09:32:00,5.8905,5.89162,5.88949,5.89124,14000000.0
2009-03-11 09:33:00,5.89108,5.89108,5.88891,5.88891,16000000.0
2009-03-11 09:34:00,5.88982,5.88982,5.88854,5.88872,13000000.0
2009-03-11 09:35:00,5.8886,5.88921,5.88816,5.88915,9000000.0
2009-03-11 09:36:00,5.88892,5.88892,5.88653,5.88685,7000000.0
2009-03-11 09:37:00,5.88683,5.88802,5.88601,5.88612,14000000.0
2009-03-11 09:38:00,5.88703,5.88914,5.88634,5.88796,18000000.0
2009-03-11 09:39:00,5.88832,5.88922,5.88774,5.88867,15000000.0
2009-03-11 09:40:00,5.88728,5.88764,5.88543,5.88604,10000000.0
2009-03-11 09:41:00,5.88516,5.88706,5.88494,5.88494,14000000.0
2009-03-11 09:42:00,5.88585,5.88732,5.88535,5.88732,18000000.0
2009-03-11 09:43:00,5.88821,5.88858,5.88667,5.88683,9000000.0
2009-03-11 09:44:00,5.88782,5.88907,5.88782,5.8888,10000000.0
2009-03-11 09:45:00,5.88962,5.88982,5.88725,5.88843,10000000.0
2009-03-11 09:46:00,5.88802,5.88826,5.88602,5.88784,14000000.0
2009-03-11 09:47:00,5.88689,5.88705,5.88618,5.88655,11000000.0
2009-03-11 09:48:00,5.88655,5.88664,5.88406,5.88499,10000000.0
2009-03-11 09:49:00,5.88469,5.88622,5.88386,5.88622,13000000.0
2009-03-11 09:50:00,5.88595,5.8862,5.88418,5.88418,12000000.0
2009-03-11 09:51:00,5.88324,5.8851,5.88309,5.88448,18000000.0
2009-03-11 09:52:00,5.88343,5.88344,5.88197,5.88231,12000000.0
2009-03-11 09:53:00,5.88266,5.88266,5.88032,5.88146,18000000.0
2009-03-11 09:54:00,5.88143,5.88143,5.87959,5.88046,13000000.0
2009-03-11 09:55:00,5.88041,5.88104,5.87771,5.87938,14000000.0
2009-03-11 09:56:00,5.87811,5.88006,5.87677,5.87952,16000000.0
2009-03-11 09:57:00,5.87812,5.88024,5.87769,5.87922,17000000.0
2009-03-11 09:58:00,5.87759,5.87939,5.87759,5.87927,18000000.0
2009-03-11 09:59:00,5.87807,5.88005,5.87799,5.88005,7000000.0
2009-03-11 10:00:00,5.88041,5.88149,5.87947,5.88041,13000000.0
2009-03-11 10:01:00,5.87889,5.88002,5.87785,5.87814,15000000.0
2009-03-11 10:02:00,5.8782,5.88041,5.8782,5.8787,10000000.0
2009-03-11 10:03:00,5.87936,5.88062,5.87885,5.88024,15000000.0
2009-03-11 10:04:00,5.87951,5.88094,5.87904,5.88081,13000000.0
2009-03-11 10:05:00,5.88096,5.88096,5.87782,5.87827,16000000.0
2009-03-11 10:06:00,5.87864,5.8798,5.87653,5.87774,16000000.0
2009-03-11 10:07:00,5.87666,5.87718,5.87562,5.87677,24000000.0
2009-03-11 10:08:00,5.87795,5.87922,5.87658,5.87922,13000000.0
2009-03-11 10:09:00,5.8778,5.87963,5.87767,5.87829,17000000.0
2009-03-11 10:10:00,5.87899,5.88072,5.87893,5.87912,14000000.0
2009-03-11 10:11:00,5.88116,5.88411,5.88104,5.88306,14000000.0
2009-03-11 10:12:00,5.88494,5.88545,5.88376,5.88545,9000000.0
2009-03-11 10:13:00,5.88448,5.88456,5.88184,5.88242,13000000.0
2009-03-11 10:14:00,5.88275,5.88385,5.88219,5.88226,10000000.0
2009-03-11 10:15:00,5.88347,5.88409,5.88213,5.88276,19000000.0
2009-03-11 10:16:00,5.88282,5.88324,5.88164,5.8828,11000000.0
2009-03-11 10:17:00,5.88289,5.88321,5.88168,5.88321,13000000.0
2009-03-11 10:18:00,5.88208,5.88269,5.88104,5.88104,21000000.0
2009-03-11 10:19:00,5.88321,5.88321,5.87924,5.87924,12000000.0
2009-03-11 10:20:00,5.88015,5.88022,5.87903,5.87957,8000000.0
2009-03-11 10:21:00,5.87835,5.87981,5.87819,5.87897,17000000.0
2009-03-11 10:22:00,5.87794,5.87982,5.87758,5.87811,15000000.0
2009-03-11 10:23:00,5.87826,5.87826,5.87443,5.87443,11000000.0
2009-03-11 10:24:00,5.87386,5.87589,5.8735,5.87589,13000000.0
2009-03-11 10:25:00,5.87466,5.8753,5.87275,5.87365,14000000.0
2009-03-11 10:26:00,5.87355,5.87413,5.87112,5.87185,10000000.0
2009-03-11 10:27:00,5.87157,5.87219,5.8705,5.87094,9000000.0
2009-03-11 10:28:00,5.87129,5.87182,5.86956,5.87182,11000000.0
2009-03-11 10:29:00,5.87286,5.87338,5.87163,5.87338,19000000.0
2009-03-11 10:30:00,5.87368,5.87407,5.87168,5.87372,11000000.0
2009-03-11 10:31:00,5.87387,5.87646,5.87295,5.87497,15000000.0
2009-03-11 10:32:00,5.87645,5.87645,5.87406,5.87439,9000000.0
2009-03-11 10:33:00,5.87469,5.87488,5.87289,5.8736,16000000.0
2009-03-11 10:34:00,5.87387,5.87426,5.87305,5.87426,11000000.0
2009-03-11 10:35:00,5.87527,5.87596,5.8744,5.87554,9000000.0
2009-03-11 10:36:00,5.87665,5.87695,5.87515,5.87534,13000000.0
2009-03-11 10:37:00,5.87637,5.87779,5.87559,5.87684,14000000.0
2009-03-11 10:38:00,5.87759,5.87953,5.87656,5.87945,7000000.0
2009-03-11 10:39:00,5.87926,5.87946,5.87831,5.87911,12000000.0
2009-03-11 10:40:00,5.87923,5.87979,5.87786,5.879,17000000.0
2009-03-11 10:41:00,5.87872,5.87991,5.87822,5.8786,15000000.0
2009-03-11 10:42:00,5.87947,5.87995,5.87837,5.87977,13000000.0
2009-03-11 10:43:00,5.8799,5.88005,5.87778,5.87778,15000000.0
2009-03-11 10:44:00,5.87808,5.87883,5.87673,5.87707,11000000.0
2009-03-11 10:45:00,5.87816,5.87816,5.87643,5.87691,17000000.0
2009-03-11 10:46:00,5.87693,5.87823,5.87638,5.87823,9000000.0
2009-03-11 10:47:00,5.87887,5.87889,5.87682,5.87723,9000000.0
2009-03-11 10:48:00,5.8779,5.87824,5.875,5.87771,11000000.0
2009-03-11 10:49:00,5.87767,5.88011,5.87622,5.88011,11000000.0
2009-03-11 10:50:00,5.87982,5.87988,5.87705,5.87823,16000000.0
2009-03-11 10:51:00,5.87856,5.87893,5.87684,5.87835,21000000.0
2009-03-11 10:52:00,5.87895,5.88136,5.87844,5.88117,8000000.0
2009-03-11 10:53:00,5.88026,5.8807,5.87674,5.88018,12000000.0
2009-03-11 10:54:00,5.8807,5.88087,5.87914,5.88029,16000000.0
2009-03-11 10:55:00,5.88054,5.88056,5.87874,5.87991,13000000.0
2009-03-11 10:56:00,5.87918,5.88137,5.87918,5.87934,16000000.0
2009-03-11 10:57:00,5.87931,5.88058,5.87905,5.88057,10000000.0
2009-03-11 10:58:00,5.87973,5.87973,5.87809,5.87962,12000000.0
2009-03-11 10:59:00,5.88016,5.88057,5.87862,5.88057,11000000.0
2009-03-11 11:00:00,5.88022,5.88051,5.87779,5.88033,13000000.0
2009-03-11 11:01:00,5.8804,5.8804,5.87662,5.87757,9000000.0
2009-03-11 11:02:00,5.87647,5.87664,5.87548,5.87651,8000000.0
2009-03-11 11:03:00,5.87575,5.87643,5.87388,5.87437,10000000.0
2009-03-11 11:04:00,5.87316,5.87477,5.87295,5.87409,12000000.0
2009-03-11 11:05:00,5.8728,5.8728,5.87101,5.87115,11000000.0
2009-03-11 11:06:00,5.87138,5.87414,5.87052,5.87414,8000000.0
2009-03-11 11:07:00,5.87375,5.87452,5.87209,5.87272,14000000.0
2009-03-11 11:08:00,5.87448,5.87484,5.87324,5.87429,18000000.0
2009-03-11 11:09:00,5.87428,5.87695,5.87383,5.87658,15000000.0
2009-03-11 11:10:00,5.87464,5.87689,5.87326,5.87481,12000000.0
2009-03-11 11:11:00,5.87509,5.87517,5.87261,5.87275,11000000.0
2009-03-11 11:12:00,5.87333,5.87333,5.87047,5.87138,8000000.0
2009-03-11 11:13:00,5.87024,5.87163,5.86838,5.87135,15000000.0
2009-03-11 11:14:00,5.87063,5.8707,5.86848,5.86848,13000000.0
2009-03-11 11:15:00,5.87072,5.87138,5.86841,5.8709,20000000.0
2009-03-11 11:16:00,5.87114,5.87114,5.86923,5.87019,15000000.0
2009-03-11 11:17:00,5.87153,5.87159,5.86994,5.86994,18000000.0
2009-03-11 11:18:00,5.86895,5.87041,5.86766,5.86919,20000000.0
2009-03-11 11:19:00,5.86847,5.86992,5.86595,5.8682,13000000.0
2009-03-11 11:20:00,5.86772,5.87122,5.86772,5.87122,20000000.0
2009-03-11 11:21:00,5.87078,5.87152,5.86816,5.87103,18000000.0
2009-03-11 11:22:00,5.87044,5.87197,5.87044,5.87109,18000000.0
2009-03-11 11:23:00,5.87016,5.87266,5.87016,5.87266,13000000.0
2009-03-11 11:24:00,5.87203,5.87243,5.87049,5.87174,9000000.0
2009-03-11 11:25:00,5.87091,5.87192,5.87057,5.87112,8000000.0
2009-03-11 11:26:00,5.87239,5.87239,5.87088,5.87211,8000000.0
2009-03-11 11:27:00,5.87131,5.87287,5.87058,5.87287,7000000.0
2009-03-11 11:28:00,5.87182,5.87182,5.8683,5.86924,14000000.0
2009-03-11 11:29:00,5.86974,5.87084,5.86836,5.87004,16000000.0
2009-03-11 11:30:00,5.86874,5.87067,5.86858,5.8706,7000000.0
2009-03-11 11:31:00,5.87019,5.87062,5.8677,5.87059,15000000.0
2009-03-11 11:32:00,5.8697,5.87075,5.86894,5.87066,10000000.0
2009-03-11 11:33:00,5.87147,5.87155,5.86986,5.87137,8000000.0
2009-03-11 11:34:00,5.87163,5.87168,5.87029,5.8716,11000000.0
2009-03-11 11:35:00,5.87101,5.87149,5.86999,5.87149,15000000.0
2009-03-11 11:36:00,5.87115,5.87115,5.86689,5.86904,14000000.0
2009-03-11 11:37:00,5.86897,5.86897,5.86564,5.86801,11000000.0
2009-03-11 11:38:00,5.86813,5.86876,5.86693,5.86862,12000000.0
2009-03-11 11:39:00,5.86738,5.86984,5.86738,5.86984,13000000.0
2009-03-11 11:40:00,5.86967,5.86967,5.86839,5.86956,8000000.0
2009-03-11 11:41:00,5.86901,5.86901,5.86638,5.86638,13000000.0
2009-03-11 11:42:00,5.86832,5.86956,5.86719,5.86894,18000000.0
2009-03-11 11:43:00,5.86767,5.86963,5.86767,5.86927,13000000.0
2009-03-11 11:44:00,5.86782,5.8714,5.86782,5.87032,14000000.0
2009-03-11 11:45:00,5.87115,5.87181,5.87009,5.87181,12000000.0
2009-03-11 11:46:00,5.87186,5.87186,5.87022,5.87022,14000000.0
2009-03-11 11:47:00,5.87164,5.87164,5.87004,5.87004,15000000.0
2009-03-11 11:48:00,5.87166,5.87288,5.87095,5.87193,9000000.0
2009-03-11 11:49:00,5.87252,5.8734,5.871,5.8734,14000000.0
2009-03-11 11:50:00,5.87288,5.87375,5.87158,5.87326,17000000.0
2009-03-11 11:51:00,5.87295,5.8735,5.87142,5.87214,15000000.0
2009-03-11 11:52:00,5.87228,5.87298,5.8711,5.87227,15000000.0
2009-03-11 11:53:00,5.87275,5.87306,5.87154,5.87306,14000000.0
2009-03-11 11:54:00,5.87173,5.87381,5.87144,5.87381,9000000.0
2009-03-11 11:55:00,5.87358,5.87362,5.87202,5.87362,11000000.0
2009-03-11 11:56:00,5.87225,5.87361,5.87131,5.87155,13000000.0
2009-03-11 11:57:00,5.87039,5.87183,5.87012,5.87083,13000000.0
2009-03-11 11:58:00,5.87073,5.87073,5.86942,5.86952,12000000.0
2009-03-11 11:59:00,5.87106,5.87158,5.86922,5.8708,12000000.0
2009-03-11 12:00:00,5.86909,5.8704,5.86881,5.87035,12000000.0
2009-03-11 12:01:00,5.86954,5.87091,5.86707,5.87091,22000000.0
2009-03-11 12:02:00,5.87073,5.87073,5.86949,5.8696,10000000.0
2009-03-11 12:03:00,5.86943,5.86943,5.86769,5.8685,18000000.0
2009-03-11 12:04:00,5.86824,5.86999,5.86718,5.86921,12000000.0
2009-03-11 12:05:00,5.86925,5.8711,5.86895,5.87002,15000000.0
2009-03-11 12:06:00,5.86929,5.86998,5.86772,5.86984,14000000.0
2009-03-11 12:07:00,5.86885,5.86985,5.86727,5.86919,15000000.0
2009-03-11 12:08:00,5.86902,5.86902,5.86712,5.86804,19000000.0
2009-03-11 12:09:00,5.8685,5.8685,5.86734,5.86828,12000000.0
2009-03-11 12:10:00,5.8686,5.8686,5.8653,5.86663,23000000.0
2009-03-11 12:11:00,5.86622,5.86622,5.8627,5.86471,21000000.0
2009-03-11 12:12:00,5.86477,5.86477,5.85944,5.86025,9000000.0
2009-03-11 12:13:00,5.86027,5.86165,5.85847,5.86165,13000000.0
2009-03-11 12:14:00,5.86175,5.86175,5.85935,5.85935,15000000.0
2009-03-11 12:15:00,5.86002,5.86002,5.85661,5.85798,14000000.0
2009-03-11 12:16:00,5.85743,5.85777,5.8544,5.85515,16000000.0
2009-03-11 12:17:00,5.85431,5.85431,5.85104,5.85256,13000000.0
2009-03-11 12:18:00,5.85229,5.85349,5.85207,5.85349,9000000.0
2009-03-11 12:19:00,5.85194,5.8534,5.85137,5.85289,10000000.0
2009-03-11 12:20:00,5.85383,5.85383,5.85129,5.85195,7000000.0
2009-03-11 12:21:00,5.85183,5.85183,5.84995,5.8504,13000000.0
2009-03-11 12:22:00,5.85086,5.85295,5.84999,5.85295,10000000.0
2009-03-11 12:23:00,5.85358,5.85368,5.85193,5.85238,10000000.0
2009-03-11 12:24:00,5.85139,5.853,5.85053,5.85235,12000000.0
2009-03-11 12:25:00,5.85137,5.85173,5.84896,5.8496,12000000.0
2009-03-11 12:26:00,5.84928,5.85058,5.84829,5.84901,20000000.0
2009-03-11 12:27:00,5.84956,5.85059,5.84844,5.85059,12000000.0
2009-03-11 12:28:00,5.85065,5.85219,5.84935,5.85219,14000000.0
2009-03-11 12:29:00,5.85241,5.85317,5.8515,5.85317,10000000.0
2009-03-11 12:30:00,5.85399,5.85421,5.85246,5.85252,19000000.0
2009-03-11 12:31:00,5.85492,5.85498,5.85365,5.85457,11000000.0
2009-03-11 12:32:00,5.85432,5.85432,5.85307,5.85397,10000000.0
2009-03-11 12:33:00,5.85184,5.85288,5.85119,5.85244,15000000.0
2009-03-11 12:34:00,5.85116,5.85116,5.84714,5.84875,16000000.0
2009-03-11 12:35:00,5.84881,5.8498,5.84809,5.84963,10000000.0
2009-03-11 12:36:00,5.84863,5.84978,5.84814,5.84978,11000000.0
2009-03-11 12:37:00,5.85058,5.85122,5.85003,5.8512,10000000.0
2009-03-11 12:38:00,5.85245,5.85468,5.85118,5.85212,14000000.0
2009-03-11 12:39:00,5.85322,5.85322,5.85133,5.85241,14000000.0
2009-03-11 12:40:00,5.85204,5.85324,5.85126,5.85299,11000000.0
2009-03-11 12:41:00,5.85247,5.85291,5.85164,5.85291,12000000.0
2009-03-11 12:42:00,5.85336,5.85453,5.85247,5.85453,14000000.0
2009-03-11 12:43:00,5.85471,5.85551,5.85345,5.85401,15000000.0
2009-03-11 12:44:00,5.85523,5.85529,5.85323,5.85464,16000000.0
2009-03-11 12:45:00,5.85407,5.85482,5.8526,5.85387,10000000.0
2009-03-11 12:46:00,5.85325,5.85488,5.85325,5.85485,12000000.0
2009-03-11 12:47:00,5.85467,5.85577,5.85425,5.85577,13000000.0
2009-03-11 12:48:00,5.85558,5.85668,5.8547,5.85584,12000000.0
2009-03-11 12:49:00,5.85542,5.85644,5.854,5.85499,14000000.0
2009-03-11 12:50:00,5.85501,5.85534,5.85193,5.85301,9000000.0
2009-03-11 12:51:00,5.85257,5.85467,5.85191,5.85467,10000000.0
2009-03-11 12:52:00,5.85559,5.85625,5.85413,5.85575,22000000.0
2009-03-11 12:53:00,5.85523,5.85584,5.85381,5.85562,14000000.0
2009-03-11 12:54:00,5.85682,5.85682,5.85488,5.85541,13000000.0
2009-03-11 12:55:00,5.85529,5.85536,5.85321,5.85514,21000000.0
2009-03-11 12:56:00,5.85538,5.85604,5.85247,5.85355,18000000.0
2009-03-11 12:57:00,5.85303,5.85303,5.85074,5.85234,7000000.0
2009-03-11 12:58:00,5.8529,5.85489,5.85194,5.85347,12000000.0
2009-03-11 12:59:00,5.85359,5.85427,5.85285,5.85393,18000000.0
2009-03-11 13:00:00,5.85481,5.85798,5.85473,5.85633,14000000.0
2009-03-11 13:01:00,5.85597,5.85801,5.85577,5.85801,11000000.0
2009-03-11 13:02:00,5.85792,5.85811,5.85605,5.85634,15000000.0
2009-03-11 13:03:00,5.85665,5.85874,5.85665,5.85822,15000000.0
2009-03-11 13:04:00,5.85874,5.85917,5.85654,5.85788,16000000.0
2009-03-11 13:05:00,5.85638,5.85676,5.85368,5.85516,9000000.0
2009-03-11 13:06:00,5.85389,5.85545,5.85333,5.85455,13000000.0
2009-03-11 13:07:00,5.85424,5.85441,5.85295,5.85426,13000000.0
2009-03-11 13:08:00,5.85285,5.85545,5.85285,5.85545,10000000.0
2009-03-11 13:09:00,5.85508,5.85706,5.85508,5.8564,15000000.0
2009-03-11 13:10:00,5.85581,5.85625,5.85316,5.85625,12000000.0
2009-03-11 13:11:00,5.85582,5.85605,5.85363,5.85423,12000000.0
2009-03-11 13:12:00,5.85514,5.85534,5.85399,5.8551,12000000.0
2009-03-11 13:13:00,5.85323,5.85377,5.85184,5.85239,11000000.0
2009-03-11 13:14:00,5.85227,5.85272,5.85124,5.85191,9000000.0
2009-03-11 13:15:00,5.85265,5.85382,5.85086,5.85382,15000000.0
2009-03-11 13:16:00,5.85322,5.85381,5.85069,5.85135,15000000.0
2009-03-11 13:17:00,5.85115,5.85143,5.84841,5.84995,17000000.0
2009-03-11 13:18:00,5.85017,5.85163,5.84798,5.85163,15000000.0
2009-03-11 13:19:00,5.85133,5.85164,5.84974,5.85164,15000000.0
2009-03-11 13:20:00,5.8507,5.85107,5.84746,5.84876,19000000.0
2009-03-11 13:21:00,5.84852,5.85061,5.84766,5.84766,10000000.0
2009-03-11 13:22:00,5.84719,5.84972,5.84719,5.84972,8000000.0
2009-03-11 13:23:00,5.84957,5.84957,5.84792,5.84841,15000000.0
2009-03-11 13:24:00,5.84781,5.8496,5.84737,5.8496,11000000.0
2009-03-11 13:25:00,5.85043,5.85043,5.84871,5.84871,9000000.0
2009-03-11 13:26:00,5.84893,5.84893,5.8478,5.84838,8000000.0
2009-03-11 13:27:00,5.84748,5.84836,5.84685,5.8479,15000000.0
2009-03-11 13:28:00,5.84795,5.84866,5.84691,5.84691,17000000.0
2009-03-11 13:29:00,5.84832,5.84869,5.84714,5.84784,11000000.0
2009-03-11 13:30:00,5.84649,5.84819,5.84613,5.8467,21000000.0
2009-03-11 13:31:00,5.84767,5.84767,5.84498,5.8473,11000000.0
2009-03-11 13:32:00,5.84652,5.84652,5.84404,5.84525,10000000.0
2009-03-11 13:33:00,5.84494,5.84494,5.84111,5.8433,8000000.0
2009-03-11 13:34:00,5.84376,5.84378,5.84172,5.84172,15000000.0
2009-03-11 13:35:00,5.84196,5.84237,5.8394,5.84085,13000000.0
2009-03-11 13:36:00,5.84115,5.84174,5.83994,5.84038,11000000.0
2009-03-11 13:37:00,5.84099,5.8427,5.84077,5.84256,8000000.0
2009-03-11 13:38:00,5.84156,5.84156,5.8395,5.83959,13000000.0
2009-03-11 13:39:00,5.84033,5.84033,5.83874,5.83874,7000000.0
2009-03-11 13:40:00,5.83997,5.8412,5.83864,5.8412,12000000.0
2009-03-11 13:41:00,5.83947,5.84118,5.83904,5.84112,15000000.0
2009-03-11 13:42:00,5.839,5.84092,5.83868,5.84008,22000000.0
2009-03-11 13:43:00,5.83893,5.83898,5.83729,5.83861,13000000.0
2009-03-11 13:44:00,5.83823,5.8384,5.83591,5.83718,14000000.0
2009-03-11 13:45:00,5.83701,5.83701,5.83509,5.83562,7000000.0
2009-03-11 13:46:00,5.83562,5.83646,5.83375,5.83644,11000000.0
2009-03-11 13:47:00,5.83611,5.83631,5.83423,5.83584,11000000.0
2009-03-11 13:48:00,5.83577,5.83652,5.83408,5.83469,14000000.0
2009-03-11 13:49:00,5.83443,5.83554,5.83334,5.83519,13000000.0
2009-03-11 13:50:00,5.83438,5.83652,5.83392,5.83574,12000000.0
2009-03-11 13:51:00,5.83651,5.83694,5.83536,5.83652,11000000.0
2009-03-11 13:52:00,5.83641,5.83651,5.83507,5.83573,9000000.0
2009-03-11 13:53:00,5.83483,5.837,5.83483,5.837,11000000.0
2009-03-11 13:54:00,5.83763,5.83878,5.83661,5.83732,17000000.0
2009-03-11 13:55:00,5.83817,5.83833,5.83647,5.837,22000000.0
2009-03-11 13:56:00,5.83787,5.83787,5.83447,5.83608,13000000.0
2009-03-11 13:57:00,5.83455,5.83628,5.8343,5.83542,19000000.0
2009-03-11 13:58:00,5.8343,5.8343,5.8315,5.83163,11000000.0
2009-03-11 13:59:00,5.83106,5.83203,5.83044,5.83199,7000000.0
2009-03-11 14:00:00,5.8297,5.83079,5.8275,5.82866,9000000.0
2009-03-11 14:01:00,5.82744,5.83135,5.82744,5.82978,7000000.0
2009-03-11 14:02:00,5.82996,5.83015,5.82791,5.82858,13000000.0
2009-03-11 14:03:00,5.82896,5.8315,5.82871,5.83122,17000000.0
2009-03-11 14:04:00,5.8311,5.83196,5.82933,5.83184,13000000.0
2009-03-11 14:05:00,5.8321,5.83266,5.83097,5.83266,8000000.0
2009-03-11 14:06:00,5.83203,5.83232,5.83073,5.8317,10000000.0
2009-03-11 14:07:00,5.83258,5.83306,5.83149,5.83306,10000000.0
2009-03-11 14:08:00,5.8338,5.8338,5.83233,5.8332,14000000.0
2009-03-11 14:09:00,5.83348,5.83395,5.83207,5.83237,16000000.0
2009-03-11 14:10:00,5.83378,5.83443,5.83249,5.83249,12000000.0
2009-03-11 14:11:00,5.83314,5.83326,5.83071,5.83099,14000000.0
2009-03-11 14:12:00,5.83045,5.83237,5.83045,5.83141,13000000.0
2009-03-11 14:13:00,5.83253,5.83367,5.83164,5.83367,11000000.0
2009-03-11 14:14:00,5.83322,5.83508,5.83322,5.83508,14000000.0
2009-03-11 14:15:00,5.83545,5.8363,5.83398,5.8363,11000000.0
2009-03-11 14:16:00,5.83586,5.83586,5.83447,5.83447,11000000.0
2009-03-11 14:17:00,5.83538,5.83538,5.83291,5.83402,14000000.0
2009-03-11 14:18:00,5.83428,5.83475,5.83319,5.83475,11000000.0
2009-03-11 14:19:00,5.83467,5.83469,5.83371,5.83444,8000000.0
2009-03-11 14:20:00,5.83302,5.8339,5.83073,5.83158,10000000.0
2009-03-11 14:21:00,5.82904,5.83068,5.82861,5.82941,14000000.0
2009-03-11 14:22:00,5.83112,5.83237,5.82927,5.83168,17000000.0
2009-03-11 14:23:00,5.83198,5.83198,5.8284,5.82869,8000000.0
2009-03-11 14:24:00,5.8294,5.83004,5.82832,5.82856,16000000.0
2009-03-11 14:25:00,5.82921,5.82921,5.82506,5.82612,11000000.0
2009-03-11 14:26:00,5.82611,5.82702,5.82495,5.8263,14000000.0
2009-03-11 14:27:00,5.82689,5.82689,5.8252,5.82614,8000000.0
2009-03-11 14:28:00,5.82567,5.82578,5.82352,5.82557,11000000.0
2009-03-11 14:29:00,5.82483,5.82707,5.82452,5.82692,11000000.0
2009-03-11 14:30:00,5.82541,5.82664,5.82436,5.82618,14000000.0
2009-03-11 14:31:00,5.82653,5.82678,5.82536,5.82562,15000000.0
2009-03-11 14:32:00,5.82566,5.82566,5.82454,5.82496,9000000.0
2009-03-11 14:33:00,5.82606,5.82649,5.82361,5.82445,12000000.0
2009-03-11 14:34:00,5.8223,5.82264,5.81946,5.82068,12000000.0
2009-03-11 14:35:00,5.81788,5.81966,5.81768,5.81966,18000000.0
2009-03-11 14:36:00,5.81924,5.81929,5.81738,5.81757,12000000.0
2009-03-11 14:37:00,5.81776,5.81776,5.81355,5.81551,12000000.0
2009-03-11 14:38:00,5.8161,5.81687,5.81509,5.81574,24000000.0
2009-03-11 14:39:00,5.81592,5.81606,5.81296,5.81408,12000000.0
2009-03-11 14:40:00,5.81694,5.8192,5.81411,5.81916,15000000.0
2009-03-11 14:41:00,5.81814,5.81911,5.8154,5.81748,17000000.0
2009-03-11 14:42:00,5.81652,5.8186,5.81593,5.81775,15000000.0
2009-03-11 14:43:00,5.81813,5.81854,5.81632,5.81776,9000000.0
2009-03-11 14:44:00,5.81898,5.81899,5.81737,5.81847,7000000.0
2009-03-11 14:45:00,5.81892,5.81948,5.81644,5.8193,17000000.0
2009-03-11 14:46:00,5.81918,5.82088,5.81866,5.82068,14000000.0
2009-03-11 14:47:00,5.82026,5.82148,5.81902,5.82064,16000000.0
2009-03-11 14:48:00,5.82125,5.82125,5.81861,5.81932,12000000.0
2009-03-11 14:49:00,5.81897,5.81916,5.8169,5.81756,20000000.0
2009-03-11 14:50:00,5.81652,5.81762,5.81438,5.81596,12000000.0
2009-03-11 14:51:00,5.8159,5.8159,5.81379,5.81413,12000000.0
2009-03-11 14:52:00,5.81515,5.81516,5.812,5.81284,22000000.0
2009-03-11 14:53:00,5.8134,5.81491,5.81142,5.81474,17000000.0
2009-03-11 14:54:00,5.81402,5.81531,5.81361,5.81424,14000000.0
2009-03-11 14:55:00,5.8157,5.8157,5.81336,5.81336,20000000.0
2009-03-11 14:56:00,5.81563,5.81765,5.8136,5.81765,22000000.0
2009-03-11 14:57:00,5.81828,5.8185,5.81695,5.81723,10000000.0
2009-03-11 14:58:00,5.8169,5.81825,5.81626,5.81661,17000000.0
2009-03-11 14:59:00,5.81817,5.81855,5.81667,5.81781,12000000.0
2009-03-11 15:00:00,5.81833,5.82105,5.81833,5.82061,14000000.0
2009-03-11 15:01:00,5.82054,5.82054,5.81884,5.81963,16000000.0
2009-03-11 15:02:00,5.81996,5.82067,5.81887,5.8201,13000000.0
2009-03-11 15:03:00,5.8203,5.8203,5.81844,5.81904,7000000.0
2009-03-11 15:04:00,5.82107,5.82264,5.8205,5.82234,12000000.0
2009-03-11 15:05:00,5.82212,5.82242,5.82081,5.82128,20000000.0
2009-03-11 15:06:00,5.82261,5.82271,5.82124,5.82271,9000000.0
2009-03-11 15:07:00,5.82076,5.82351,5.82076,5.82323,9000000.0
2009-03-11 15:08:00,5.82228,5.8229,5.82068,5.8229,14000000.0
2009-03-11 15:09:00,5.82144,5.82314,5.82096,5.82172,14000000.0
2009-03-11 15:10:00,5.82124,5.82217,5.81943,5.82122,15000000.0
2009-03-11 15:11:00,5.82074,5.82074,5.81787,5.81787,10000000.0
2009-03-11 15:12:00,5.8189,5.81921,5.81778,5.81894,10000000.0
2009-03-11 15:13:00,5.81882,5.81989,5.81818,5.8195,20000000.0
2009-03-11 15:14:00,5.81926,5.82074,5.81872,5.82034,10000000.0
2009-03-11 15:15:00,5.8208,5.8209,5.81886,5.8209,13000000.0
2009-03-11 15:16:00,5.82075,5.82081,5.81994,5.82014,11000000.0
2009-03-11 15:17:00,5.82053,5.82123,5.81955,5.82058,17000000.0
2009-03-11 15:18:00,5.81829,5.8205,5.81812,5.82011,11000000.0
2009-03-11 15:19:00,5.82035,5.82162,5.819,5.82124,18000000.0
2009-03-11 15:20:00,5.82176,5.82274,5.82107,5.82253,14000000.0
2009-03-11 15:21:00,5.82255,5.82341,5.82135,5.82278,15000000.0
2009-03-11 15:22:00,5.8238,5.82383,5.82177,5.82177,8000000.0
2009-03-11 15:23:00,5.82296,5.82296,5.81981,5.82112,15000000.0
2009-03-11 15:24:00,5.82196,5.82246,5.82052,5.82239,12000000.0
2009-03-11 15:25:00,5.8225,5.82266,5.81996,5.82062,12000000.0
2009-03-11 15:26:00,5.81893,5.82036,5.81841,5.81998,15000000.0
2009-03-11 15:27:00,5.81959,5.81959,5.81649,5.81727,12000000.0
2009-03-11 15:28:00,5.81688,5.81721,5.81477,5.81689,12000000.0
2009-03-11 15:29:00,5.81721,5.81865,5.81617,5.81865,10000000.0
2009-03-11 15:30:00,5.81886,5.81948,5.81773,5.81829,12000000.0
2009-03-11 15:31:00,5.81903,5.8223,5.81851,5.8223,19000000.0
2009-03-11 15:32:00,5.82202,5.82565,5.82078,5.82565,7000000.0
2009-03-11 15:33:00,5.82584,5.82869,5.82508,5.82869,7000000.0
2009-03-11 15:34:00,5.82801,5.83055,5.8263,5.8302,12000000.0
2009-03-11 15:35:00,5.8305,5.83285,5.82985,5.83281,17000000.0
2009-03-11 15:36:00,5.83407,5.83469,5.83232,5.83301,11000000.0
2009-03-11 15:37:00,5.83313,5.83371,5.83051,5.83152,14000000.0
2009-03-11 15:38:00,5.83061,5.83106,5.82755,5.82773,20000000.0
2009-03-11 15:39:00,5.82839,5.82859,5.8255,5.8255,8000000.0
2009-03-11 15:40:00,5.82774,5.82774,5.82599,5.82689,11000000.0
2009-03-11 15:41:00,5.8269,5.83045,5.82667,5.8304,10000000.0
2009-03-11 15:42:00,5.83169,5.83233,5.83025,5.83233,13000000.0
2009-03-11 15:43:00,5.83087,5.8347,5.83087,5.8333,14000000.0
2009-03-11 15:44:00,5.83361,5.83379,5.83213,5.8331,8000000.0
2009-03-11 15:45:00,5.8327,5.83273,5.82952,5.83091,10000000.0
2009-03-11 15:46:00,5.83054,5.83095,5.82894,5.83028,12000000.0
2009-03-11 15:47:00,5.8302,5.8302,5.82784,5.82784,18000000.0
2009-03-11 15:48:00,5.82919,5.82932,5.82621,5.82621,9000000.0
2009-03-11 15:49:00,5.82627,5.82871,5.82577,5.82617,14000000.0
2009-03-11 15:50:00,5.82836,5.82836,5.82343,5.82507,18000000.0
2009-03-11 15:51:00,5.82526,5.82716,5.82406,5.82716,8000000.0
2009-03-11 15:52:00,5.82719,5.82856,5.82582,5.82582,11000000.0
2009-03-11 15:53:00,5.82748,5.82875,5.82669,5.82825,15000000.0
2009-03-11 15:54:00,5.82746,5.82746,5.82542,5.82554,9000000.0
2009-03-11 15:55:00,5.82805,5.82984,5.82646,5.82984,9000000.0
2009-03-11 15:56:00,5.83106,5.83108,5.82996,5.83001,11000000.0
2009-03-11 15:57:00,5.83031,5.83246,5.83004,5.83194,15000000.0
2009-03-11 15:58:00,5.83111,5.83202,5.83037,5.83172,13000000.0
2009-03-11 15:59:00,5.83191,5.83373,5.83057,5.83281,15000000.0
2009-03-11 16:00:00,5.83076,5.8316,5.82893,5.82931,11000000.0
2009-03-11 16:01:00,5.83052,5.83306,5.83044,5.83158,14000000.0
2009-03-11 16:02:00,5.83196,5.83302,5.8314,5.83226,11000000.0
2009-03-11 16:03:00,5.83369,5.83538,5.83308,5.83329,8000000.0
2009-03-11 16:04:00,5.83366,5.83653,5.83342,5.83618,8000000.0
2009-03-11 16:05:00,5.83381,5.83522,5.83279,5.83387,8000000.0
2009-03-11 16:06:00,5.8337,5.8353,5.83239,5.83515,16000000.0
2009-03-11 16:07:00,5.83512,5.83544,5.83287,5.83382,18000000.0
2009-03-11 16:08:00,5.83498,5.8356,5.83351,5.83396,14000000.0
2009-03-11 16:09:00,5.83534,5.83668,5.83374,5.83642,12000000.0
2009-03-11 16:10:00,5.83511,5.8359,5.83359,5.83491,10000000.0
2009-03-11 16:11:00,5.83345,5.83372,5.83112,5.83183,13000000.0
2009-03-11 16:12:00,5.83147,5.83302,5.82982,5.83302,16000000.0
2009-03-11 16:13:00,5.83215,5.83284,5.83126,5.83248,7000000.0
2009-03-11 16:14:00,5.83204,5.83282,5.83058,5.83102,16000000.0
2009-03-11 16:15:00,5.83124,5.83173,5.82792,5.82943,15000000.0
2009-03-11 16:16:00,5.82856,5.82946,5.82753,5.82946,17000000.0
2009-03-11 16:17:00,5.82913,5.82972,5.82822,5.82972,10000000.0
2009-03-11 16:18:00,5.82882,5.82927,5.82741,5.82908,10000000.0
2009-03-11 16:19:00,5.82892,5.82892,5.82715,5.82782,12000000.0
2009-03-11 16:20:00,5.82748,5.82935,5.82704,5.82935,11000000.0
2009-03-11 16:21:00,5.82831,5.82908,5.82766,5.82854,8000000.0
2009-03-11 16:22:00,5.82761,5.82828,5.82645,5.82645,16000000.0
2009-03-11 16:23:00,5.82687,5.82827,5.82607,5.82827,11000000.0
2009-03-11 16:24:00,5.82701,5.82827,5.82608,5.82746,14000000.0
2009-03-11 16:25:00,5.82643,5.82643,5.82399,5.82606,13000000.0
2009-03-11 16:26:00,5.82512,5.82564,5.82315,5.8239,16000000.0
2009-03-11 16:27:00,5.82271,5.82331,5.82092,5.82257,20000000.0
2009-03-11 16:28:00,5.82241,5.82323,5.82136,5.82208,12000000.0
2009-03-11 16:29:00,5.82166,5.82166,5.81895,5.81895,13000000.0
2009-03-11 16:30:00,5.82012,5.82091,5.81872,5.82052,17000000.0
2009-03-11 16:31:00,5.82061,5.82061,5.81852,5.82016,13000000.0
2009-03-11 16:32:00,5.81891,5.81891,5.81734,5.81772,10000000.0
2009-03-11 16:33:00,5.81779,5.81885,5.81605,5.81787,15000000.0
2009-03-11 16:34:00,5.81797,5.81797,5.81574,5.81611,9000000.0
2009-03-11 16:35:00,5.81526,5.8177,5.81327,5.8177,18000000.0
2009-03-11 16:36:00,5.81821,5.81834,5.81659,5.81759,8000000.0
2009-03-11 16:37:00,5.81752,5.81842,5.81474,5.81636,22000000.0
2009-03-11 16:38:00,5.8145,5.81854,5.8145,5.81783,14000000.0
2009-03-11 16:39:00,5.81803,5.81852,5.81617,5.81703,14000000.0
2009-03-11 16:40:00,5.81582,5.81857,5.81581,5.81857,17000000.0
2009-03-11 16:41:00,5.81461,5.81607,5.81208,5.81249,9000000.0
2009-03-11 16:42:00,5.81199,5.81456,5.8118,5.81448,13000000.0
2009-03-11 16:43:00,5.81334,5.81365,5.8105,5.81266,13000000.0
2009-03-11 16:44:00,5.81345,5.8174,5.813,5.8174,11000000.0
2009-03-11 16:45:00,5.81809,5.82129,5.81682,5.82129,18000000.0
2009-03-11 16:46:00,5.8229,5.82334,5.82149,5.82226,11000000.0
2009-03-11 16:47:00,5.82249,5.82359,5.82136,5.82228,15000000.0
2009-03-11 16:48:00,5.8218,5.8231,5.82094,5.82215,7000000.0
2009-03-11 16:49:00,5.82204,5.82297,5.8208,5.82186,16000000.0
2009-03-11 16:50:00,5.82141,5.82289,5.82038,5.82221,9000000.0
2009-03-11 16:51:00,5.81997,5.82139,5.81856,5.82019,22000000.0
2009-03-11 16:52:00,5.82022,5.82167,5.81938,5.82167,11000000.0
2009-03-11 16:53:00,5.82203,5.8234,5.82034,5.82034,12000000.0
2009-03-11 16:54:00,5.82214,5.82489,5.81976,5.82365,17000000.0
2009-03-11 16:55:00,5.82339,5.82374,5.82128,5.82336,15000000.0
2009-03-11 16:56:00,5.82328,5.82341,5.82192,5.82339,11000000.0
2009-03-11 16:57:00,5.8228,5.8228,5.82097,5.82177,8000000.0
2009-03-11 16:58:00,5.82173,5.82278,5.82136,5.82265,12000000.0
2009-03-11 16:59:00,5.82158,5.82253,5.82098,5.82101,15000000.0
2009-03-11 17:00:00,5.82314,5.82314,5.82124,5.82307,10000000.0
2009-03-11 17:01:00,5.82115,5.82546,5.82115,5.82546,10000000.0
2009-03-11 17:02:00,5.8252,5.8252,5.82276,5.82389,8000000.0
2009-03-11 17:03:00,5.82438,5.82545,5.82422,5.82466,11000000.0
2009-03-11 17:04:00,5.82468,5.8256,5.82297,5.82312,10000000.0
2009-03-11 17:05:00,5.82161,5.82338,5.82132,5.82248,18000000.0
2009-03-11 17:06:00,5.82296,5.8253,5.82253,5.8253,9000000.0
2009-03-11 17:07:00,5.82551,5.82564,5.82246,5.82249,20000000.0
2009-03-11 17:08:00,5.82412,5.82444,5.82325,5.82444,11000000.0
2009-03-11 17:09:00,5.82473,5.82473,5.82172,5.82172,14000000.0
2009-03-11 17:10:00,5.82251,5.8246,5.82186,5.82412,10000000.0
2009-03-11 17:11:00,5.8263,5.82932,5.82532,5.8289,12000000.0
2009-03-11 17:12:00,5.82981,5.83012,5.82864,5.83009,7000000.0
2009-03-11 17:13:00,5.82956,5.83052,5.82795,5.82986,13000000.0
2009-03-11 17:14:00,5.82984,5.83158,5.82885,5.83005,13000000.0
2009-03-11 17:15:00,5.83034,5.83059,5.82835,5.82954,12000000.0
2009-03-11 17:16:00,5.82935,5.83004,5.82749,5.82825,13000000.0
2009-03-11 17:17:00,5.82852,5.82852,5.82532,5.82719,12000000.0
2009-03-11 17:18:00,5.82614,5.82807,5.82587,5.82807,15000000.0
2009-03-11 17:19:00,5.8286,5.8286,5.8263,5.82775,10000000.0
2009-03-11 17:20:00,5.82801,5.82902,5.82611,5.82829,13000000.0
2009-03-11 17:21:00,5.82789,5.82975,5.82789,5.82975,17000000.0
2009-03-11 17:22:00,5.82993,5.83135,5.82868,5.83009,15000000.0
2009-03-11 17:23:00,5.8302,5.83201,5.83017,5.83182,10000000.0
2009-03-11 17:24:00,5.83225,5.83309,5.83059,5.83114,17000000.0
2009-03-11 17:25:00,5.83262,5.83262,5.82959,5.83008,11000000.0
2009-03-11 17:26:00,5.8304,5.83138,5.82931,5.82939,12000000.0
2009-03-11 17:27:00,5.8296,5.83088,5.82898,5.82984,9000000.0
2009-03-11 17:28:00,5.82782,5.83034,5.82749,5.82897,16000000.0
2009-03-11 17:29:00,5.82809,5.82988,5.82809,5.82974,9000000.0
2009-03-11 17:30:00,5.82953,5.83047,5.82795,5.82795,11000000.0
2009-03-11 17:31:00,5.82993,5.83134,5.82867,5.83134,13000000.0
2009-03-11 17:32:00,5.83195,5.83198,5.83016,5.83198,13000000.0
2009-03-11 17:33:00,5.8322,5.83225,5.82999,5.83054,11000000.0
2009-03-11 17:34:00,5.83112,5.8314,5.82939,5.8297,12000000.0
2009-03-11 17:35:00,5.82996,5.82996,5.82805,5.82962,13000000.0
2009-03-11 17:36:00,5.82938,5.82938,5.82726,5.82887,14000000.0
2009-03-11 17:37:00,5.82868,5.82868,5.82493,5.82568,10000000.0
2009-03-11 17:38:00,5.8243,5.8243,5.82035,5.82092,7000000.0
2009-03-11 17:39:00,5.82096,5.8211,5.81946,5.81986,16000000.0
2009-03-11 17:40:00,5.82009,5.82063,5.81878,5.81973,17000000.0
2009-03-11 17:41:00,5.82075,5.82156,5.81959,5.82075,16000000.0
2009-03-11 17:42:00,5.82131,5.82373,5.82043,5.82347,16000000.0
2009-03-11 17:43:00,5.82468,5.82468,5.82269,5.82462,17000000.0
2009-03-11 17:44:00,5.82534,5.82565,5.82362,5.82502,8000000.0
2009-03-11 17:45:00,5.82557,5.82702,5.82261,5.82702,11000000.0
2009-03-11 17:46:00,5.82684,5.8291,5.82619,5.8291,9000000.0
2009-03-11 17:47:00,5.82925,5.83035,5.82812,5.82914,19000000.0
2009-03-11 17:48:00,5.82946,5.82946,5.82685,5.82685,16000000.0
2009-03-11 17:49:00,5.82823,5.82885,5.82649,5.82857,15000000.0
2009-03-11 17:50:00,5.82906,5.82922,5.82808,5.82854,11000000.0
2009-03-11 17:51:00,5.82716,5.83082,5.82716,5.83079,9000000.0
2009-03-11 17:52:00,5.82969,5.8303,5.82907,5.82995,11000000.0
2009-03-11 17:53:00,5.82942,5.82985,5.8276,5.82848,9000000.0
2009-03-11 17:54:00,5.82863,5.82863,5.82711,5.82792,10000000.0
2009-03-11 17:55:00,5.82785,5.82918,5.82696,5.82918,10000000.0
2009-03-11 17:56:00,5.82915,5.82917,5.82572,5.82898,16000000.0
2009-03-11 17:57:00,5.82894,5.82894,5.82455,5.82455,14000000.0
2009-03-11 17:58:00,5.82543,5.82635,5.82396,5.82543,24000000.0
2009-03-11 17:59:00,5.82427,5.82565,5.82361,5.82483,11000000.0
2009-03-11 18:00:00,5.8259,5.82657,5.82218,5.82334,10000000.0
2009-03-11 18:01:00,5.82272,5.8235,5.81497,5.81497,14000000.0
2009-03-11 18:02:00,5.81455,5.81459,5.80989,5.8123,12000000.0
2009-03-11 18:03:00,5.81156,5.81175,5.80803,5.80918,17000000.0
2009-03-11 18:04:00,5.80975,5.81391,5.80736,5.81391,15000000.0
2009-03-11 18:05:00,5.81445,5.81691,5.81254,5.81582,15000000.0
2009-03-11 18:06:00,5.81629,5.82084,5.81629,5.81888,15000000.0
2009-03-11 18:07:00,5.81994,5.82008,5.81711,5.81711,16000000.0
2009-03-11 18:08:00,5.81687,5.81697,5.81499,5.81658,16000000.0
2009-03-11 18:09:00,5.81615,5.81828,5.8151,5.81593,12000000.0
2009-03-11 18:10:00,5.81632,5.81632,5.81342,5.81578,17000000.0
2009-03-11 18:11:00,5.81679,5.82068,5.8163,5.8189,16000000.0
2009-03-11 18:12:00,5.81996,5.82309,5.81918,5.8209,13000000.0
2009-03-11 18:13:00,5.82255,5.82255,5.8203,5.82143,17000000.0
2009-03-11 18:14:00,5.82174,5.82313,5.8208,5.82199,13000000.0
2009-03-11 18:15:00,5.82163,5.82209,5.8202,5.82169,13000000.0
2009-03-11 18:16:00,5.82072,5.82172,5.82029,5.82077,15000000.0
2009-03-11 18:17:00,5.82012,5.82244,5.82012,5.82208,16000000.0
2009-03-11 18:18:00,5.82182,5.82554,5.82182,5.82402,18000000.0
2009-03-11 18:19:00,5.82471,5.8257,5.82169,5.8245,12000000.0
2009-03-11 18:20:00,5.82567,5.82767,5.82484,5.82764,16000000.0
2009-03-11 18:21:00,5.82736,5.83006,5.82677,5.82976,19000000.0
2009-03-11 18:22:00,5.83003,5.83029,5.82711,5.82774,20000000.0
2009-03-11 18:23:00,5.82695,5.82695,5.82553,5.8261,16000000.0
2009-03-11 18:24:00,5.82751,5.8291,5.82602,5.8283,14000000.0
2009-03-11 18:25:00,5.82726,5.82835,5.82506,5.82637,18000000.0
2009-03-11 18:26:00,5.82582,5.82597,5.82482,5.82569,9000000.0
2009-03-11 18:27:00,5.82538,5.82619,5.82237,5.82412,16000000.0
2009-03-11 18:28:00,5.82432,5.82484,5.82384,5.82464,11000000.0
2009-03-11 18:29:00,5.82512,5.82809,5.825,5.82688,15000000.0
2009-03-11 18:30:00,5.82631,5.82798,5.82591,5.82653,14000000.0
2009-03-11 18:31:00,5.82616,5.82814,5.82518,5.82699,19000000.0
2009-03-11 18:32:00,5.82616,5.82744,5.8254,5.82593,13000000.0
2009-03-11 18:33:00,5.82614,5.82642,5.82395,5.82431,13000000.0
2009-03-11 18:34:00,5.82478,5.82496,5.82242,5.82361,9000000.0
2009-03-11 18:35:00,5.82288,5.82288,5.82142,5.82172,14000000.0
2009-03-11 18:36:00,5.8216,5.82254,5.82096,5.82141,12000000.0
2009-03-11 18:37:00,5.82124,5.82124,5.81877,5.8212,13000000.0
2009-03-11 18:38:00,5.82018,5.82147,5.8201,5.82099,17000000.0
2009-03-11 18:39:00,5.82072,5.82403,5.82035,5.82403,18000000.0
2009-03-11 18:40:00,5.82427,5.82439,5.82238,5.82439,14000000.0
2009-03-11 18:41:00,5.82495,5.82564,5.82299,5.82473,18000000.0
2009-03-11 18:42:00,5.82339,5.82581,5.82327,5.82581,14000000.0
2009-03-11 18:43:00,5.82539,5.82957,5.8253,5.82957,14000000.0
2009-03-11 18:44:00,5.82897,5.82995,5.82583,5.82819,12000000.0
2009-03-11 18:45:00,5.82769,5.82837,5.82536,5.82765,17000000.0
2009-03-11 18:46:00,5.82787,5.82941,5.8264,5.8274,15000000.0
2009-03-11 18:47:00,5.82841,5.82841,5.82688,5.82739,16000000.0
2009-03-11 18:48:00,5.82587,5.82853,5.82529,5.8275,11000000.0
2009-03-11 18:49:00,5.8285,5.82863,5.8264,5.82729,8000000.0
2009-03-11 18:50:00,5.82791,5.83002,5.82791,5.82979,16000000.0
2009-03-11 18:51:00,5.83017,5.83053,5.82827,5.83053,19000000.0
2009-03-11 18:52:00,5.83052,5.83066,5.82775,5.82937,10000000.0
2009-03-11 18:53:00,5.82981,5.83018,5.82863,5.82902,10000000.0
2009-03-11 18:54:00,5.82875,5.8294,5.82754,5.82783,11000000.0
2009-03-11 18:55:00,5.82835,5.82908,5.8277,5.82876,8000000.0
2009-03-11 18:56:00,5.82815,5.82827,5.82577,5.82768,16000000.0
2009-03-11 18:57:00,5.82758,5.82799,5.82538,5.8267,8000000.0
2009-03-11 18:58:00,5.82786,5.83001,5.82748,5.83001,13000000.0
2009-03-11 18:59:00,5.82992,5.83224,5.82907,5.83063,17000000.0
2009-03-11 19:00:00,5.831,5.83157,5.82945,5.83136,13000000.0
2009-03-11 19:01:00,5.83031,5.83134,5.82731,5.82877,12000000.0
2009-03-11 19:02:00,5.82779,5.82883,5.82764,5.82883,16000000.0
2009-03-11 19:03:00,5.83013,5.83338,5.82811,5.83302,17000000.0
2009-03-11 19:04:00,5.83445,5.83807,5.83367,5.83455,12000000.0
2009-03-11 19:05:00,5.83302,5.83357,5.83145,5.83205,17000000.0
2009-03-11 19:06:00,5.83239,5.83326,5.83143,5.83175,7000000.0
2009-03-11 19:07:00,5.83271,5.83292,5.8299,5.83238,20000000.0
2009-03-11 19:08:00,5.83252,5.83252,5.82945,5.83244,21000000.0
2009-03-11 19:09:00,5.83237,5.8338,5.83141,5.83366,16000000.0
2009-03-11 19:10:00,5.83415,5.83508,5.83295,5.83499,14000000.0
2009-03-11 19:11:00,5.83525,5.83544,5.83386,5.83462,12000000.0
2009-03-11 19:12:00,5.835,5.835,5.83227,5.83266,18000000.0
2009-03-11 19:13:00,5.83274,5.83399,5.832,5.832,14000000.0
2009-03-11 19:14:00,5.8317,5.83294,5.83025,5.83067,18000000.0
2009-03-11 19:15:00,5.8309,5.8316,5.82989,5.8316,9000000.0
2009-03-11 19:16:00,5.83173,5.83173,5.82923,5.83066,12000000.0
2009-03-11 19:17:00,5.82912,5.83006,5.8274,5.8274,14000000.0
2009-03-11 19:18:00,5.8282,5.82913,5.82681,5.82773,16000000.0
2009-03-11 19:19:00,5.82611,5.82715,5.82531,5.82578,7000000.0
2009-03-11 19:20:00,5.82587,5.82654,5.82494,5.82494,8000000.0
2009-03-11 19:21:00,5.82557,5.82644,5.82405,5.82568,18000000.0
2009-03-11 19:22:00,5.82447,5.82567,5.82421,5.82567,9000000.0
2009-03-11 19:23:00,5.82649,5.82735,5.82534,5.82707,10000000.0
2009-03-11 19:24:00,5.82875,5.82953,5.82674,5.82953,11000000.0
2009-03-11 19:25:00,5.82914,5.83047,5.82856,5.82972,17000000.0
2009-03-11 19:26:00,5.83044,5.83044,5.82708,5.82743,11000000.0
2009-03-11 19:27:00,5.82672,5.82904,5.82672,5.82797,13000000.0
2009-03-11 19:28:00,5.83052,5.8307,5.82861,5.82876,10000000.0
2009-03-11 19:29:00,5.83054,5.83054,5.82914,5.82965,11000000.0
2009-03-11 19:30:00,5.82839,5.82969,5.82828,5.82878,12000000.0
2009-03-11 19:31:00,5.82796,5.83058,5.82746,5.82875,8000000.0
2009-03-11 19:32:00,5.82688,5.82729,5.82544,5.82603,11000000.0
2009-03-11 19:33:00,5.82645,5.82678,5.82513,5.82595,13000000.0
2009-03-11 19:34:00,5.82564,5.82668,5.82519,5.82609,12000000.0
2009-03-11 19:35:00,5.82607,5.82655,5.82489,5.82489,13000000.0
2009-03-11 19:36:00,5.82431,5.82451,5.82083,5.82083,12000000.0
2009-03-11 19:37:00,5.82255,5.82305,5.82128,5.82298,8000000.0
2009-03-11 19:38:00,5.82315,5.82385,5.8222,5.82303,20000000.0
2009-03-11 19:39:00,5.82127,5.8222,5.82089,5.82191,11000000.0
2009-03-11 19:40:00,5.82229,5.82229,5.81968,5.82034,11000000.0
2009-03-11 19:41:00,5.82009,5.82009,5.81622,5.81638,9000000.0
2009-03-11 19:42:00,5.81637,5.81711,5.81556,5.81702,10000000.0
2009-03-11 19:43:00,5.81718,5.8178,5.81617,5.8178,14000000.0
2009-03-11 19:44:00,5.81845,5.81932,5.8175,5.81845,15000000.0
2009-03-11 19:45:00,5.81927,5.81956,5.81672,5.81956,12000000.0
2009-03-11 19:46:00,5.81923,5.81947,5.81821,5.81847,11000000.0
2009-03-11 19:47:00,5.81895,5.81989,5.81841,5.81989,10000000.0
2009-03-11 19:48:00,5.81917,5.82056,5.81891,5.82056,9000000.0
2009-03-11 19:49:00,5.82111,5.82128,5.81981,5.82115,16000000.0
2009-03-11 19:50:00,5.82108,5.82154,5.82028,5.82123,10000000.0
2009-03-11 19:51:00,5.82134,5.82305,5.82099,5.82276,11000000.0
2009-03-11 19:52:00,5.82201,5.82238,5.82097,5.82238,19000000.0
2009-03-11 19:53:00,5.82231,5.82401,5.82161,5.82279,19000000.0
2009-03-11 19:54:00,5.82438,5.82518,5.82345,5.82383,14000000.0
2009-03-11 19:55:00,5.82353,5.82457,5.82283,5.8239,16000000.0
2009-03-11 19:56:00,5.82285,5.8244,5.82242,5.82383,12000000.0
2009-03-11 19:57:00,5.82386,5.82386,5.82217,5.82345,14000000.0
2009-03-11 19:58:00,5.82205,5.82313,5.82134,5.82162,13000000.0
2009-03-11 19:59:00,5.82295,5.82303,5.82043,5.82065,10000000.0
2009-03-11 20:00:00,5.82018,5.82201,5.81869,5.81934,15000000.0
2009-03-11 20:01:00,5.81873,5.82044,5.81834,5.81973,14000000.0
2009-03-11 20:02:00,5.82121,5.82222,5.82044,5.82191,8000000.0
2009-03-11 20:03:00,5.82057,5.8219,5.82052,5.82071,13000000.0
2009-03-11 20:04:00,5.82106,5.82141,5.82012,5.82083,12000000.0
2009-03-11 20:05:00,5.82079,5.82236,5.82048,5.82159,11000000.0
2009-03-11 20:06:00,5.82196,5.82522,5.82196,5.8248,10000000.0
2009-03-11 20:07:00,5.82532,5.82574,5.82422,5.82522,13000000.0
2009-03-11 20:08:00,5.82606,5.82773,5.82387,5.82773,16000000.0
2009-03-11 20:09:00,5.82713,5.82831,5.82635,5.82741,17000000.0
2009-03-11 20:10:00,5.82687,5.82724,5.82481,5.82605,10000000.0
2009-03-11 20:11:00,5.82569,5.82753,5.82508,5.82641,13000000.0
2009-03-11 20:12:00,5.82697,5.82771,5.8256,5.82613,15000000.0
2009-03-11 20:13:00,5.82544,5.82578,5.82329,5.82372,13000000.0
2009-03-11 20:14:00,5.82519,5.82519,5.82236,5.82236,8000000.0
2009-03-11 20:15:00,5.82371,5.82375,5.82206,5.82256,10000000.0
2009-03-11 20:16:00,5.8246,5.82651,5.82334,5.82527,14000000.0
2009-03-11 20:17:00,5.82614,5.82689,5.82532,5.82532,13000000.0
2009-03-11 20:18:00,5.82728,5.82794,5.82648,5.82723,7000000.0
2009-03-11 20:19:00,5.82724,5.82724,5.82546,5.82684,11000000.0
2009-03-11 20:20:00,5.82763,5.82773,5.82596,5.82596,19000000.0
2009-03-11 20:21:00,5.82646,5.82646,5.82492,5.82521,11000000.0
2009-03-11 20:22:00,5.8264,5.8264,5.82361,5.82361,11000000.0
2009-03-11 20:23:00,5.82564,5.82564,5.82226,5.82461,13000000.0
2009-03-11 20:24:00,5.82476,5.82515,5.82233,5.82515,9000000.0
2009-03-11 20:25:00,5.82401,5.82516,5.82234,5.82457,18000000.0
2009-03-11 20:26:00,5.82451,5.82487,5.82199,5.82225,7000000.0
2009-03-11 20:27:00,5.82248,5.82307,5.82158,5.82208,9000000.0
2009-03-11 20:28:00,5.82169,5.82218,5.82,5.82121,13000000.0
2009-03-11 20:29:00,5.82136,5.82261,5.82085,5.82134,14000000.0
2009-03-11 20:30:00,5.82275,5.82314,5.82122,5.82213,16000000.0
2009-03-11 20:31:00,5.82103,5.82204,5.82,5.82117,22000000.0
2009-03-11 20:32:00,5.82121,5.82269,5.82056,5.82135,12000000.0
2009-03-11 20:33:00,5.82241,5.82257,5.81988,5.82055,13000000.0
2009-03-11 20:34:00,5.82042,5.82058,5.81844,5.81982,15000000.0
2009-03-11 20:35:00,5.81923,5.81988,5.81699,5.81758,16000000.0
2009-03-11 20:36:00,5.81643,5.81879,5.81552,5.81879,15000000.0
2009-03-11 20:37:00,5.81863,5.81863,5.81681,5.81813,14000000.0
2009-03-11 20:38:00,5.81824,5.81903,5.81709,5.81903,13000000.0
2009-03-11 20:39:00,5.81779,5.81921,5.8168,5.81861,18000000.0
2009-03-11 20:40:00,5.8188,5.82065,5.81827,5.82042,14000000.0
2009-03-11 20:41:00,5.82094,5.82113,5.81932,5.81932,18000000.0
2009-03-11 20:42:00,5.82005,5.82005,5.81753,5.81761,12000000.0
2009-03-11 20:43:00,5.81791,5.81938,5.81744,5.81787,18000000.0
2009-03-11 20:44:00,5.81749,5.81836,5.81398,5.81501,18000000.0
2009-03-11 20:45:00,5.81522,5.81543,5.81118,5.81236,11000000.0
2009-03-11 20:46:00,5.81303,5.81389,5.8109,5.81145,18000000.0
2009-03-11 20:47:00,5.81181,5.812,5.8102,5.81023,20000000.0
2009-03-11 20:48:00,5.81144,5.81177,5.80796,5.80826,17000000.0
2009-03-11 20:49:00,5.80985,5.8108,5.80841,5.81068,16000000.0
2009-03-11 20:50:00,5.81043,5.81207,5.81043,5.81092,8000000.0
2009-03-11 20:51:00,5.81034,5.81259,5.80986,5.81259,8000000.0
2009-03-11 20:52:00,5.8115,5.81472,5.8115,5.8134,12000000.0
2009-03-11 20:53:00,5.81395,5.8171,5.8138,5.8171,16000000.0
2009-03-11 20:54:00,5.81604,5.81766,5.81536,5.81697,15000000.0
2009-03-11 20:55:00,5.81571,5.81655,5.81346,5.81389,16000000.0
2009-03-11 20:56:00,5.81449,5.81485,5.81389,5.81471,7000000.0
2009-03-11 20:57:00,5.81395,5.81395,5.81038,5.81052,14000000.0
2009-03-11 20:58:00,5.80971,5.81231,5.80971,5.81079,10000000.0
2009-03-11 20:59:00,5.81257,5.81354,5.81171,5.81286,11000000.0
2009-03-11 21:00:00,5.8125,5.8131,5.81097,5.81097,14000000.0
2009-03-11 21:01:00,5.81138,5.81143,5.80832,5.81143,12000000.0
2009-03-11 21:02:00,5.81198,5.81243,5.81064,5.81243,17000000.0
2009-03-11 21:03:00,5.81005,5.81245,5.80938,5.81245,11000000.0
2009-03-11 21:04:00,5.81098,5.81105,5.80943,5.80997,10000000.0
2009-03-11 21:05:00,5.80908,5.80911,5.80353,5.80746,8000000.0
2009-03-11 21:06:00,5.80881,5.81042,5.80677,5.80954,13000000.0
2009-03-11 21:07:00,5.80924,5.81058,5.80825,5.80999,14000000.0
2009-03-11 21:08:00,5.80948,5.81102,5.80862,5.81073,8000000.0
2009-03-11 21:09:00,5.80832,5.81038,5.80768,5.80819,13000000.0
2009-03-11 21:10:00,5.80871,5.80968,5.80732,5.80866,17000000.0
2009-03-11 21:11:00,5.80853,5.81103,5.80796,5.81103,15000000.0
2009-03-11 21:12:00,5.81011,5.81272,5.80958,5.80984,11000000.0
2009-03-11 21:13:00,5.80959,5.81167,5.80959,5.81064,12000000.0
2009-03-11 21:14:00,5.81102,5.81235,5.80811,5.80889,14000000.0
2009-03-11 21:15:00,5.80741,5.80881,5.80521,5.80577,13000000.0
2009-03-11 21:16:00,5.80595,5.80739,5.80382,5.80427,12000000.0
2009-03-11 21:17:00,5.80465,5.80535,5.80292,5.80471,16000000.0
2009-03-11 21:18:00,5.80385,5.80385,5.79592,5.79645,15000000.0
2009-03-11 21:19:00,5.79692,5.79692,5.79242,5.79425,15000000.0
2009-03-11 21:20:00,5.79424,5.79478,5.7934,5.7935,8000000.0
2009-03-11 21:21:00,5.79461,5.7966,5.79273,5.79385,17000000.0
2009-03-11 21:22:00,5.79544,5.79544,5.79374,5.79506,11000000.0
2009-03-11 21:23:00,5.79578,5.7967,5.79472,5.7967,23000000.0
2009-03-11 21:24:00,5.7969,5.7978,5.7962,5.7962,13000000.0
2009-03-11 21:25:00,5.79662,5.79852,5.79527,5.79852,15000000.0
2009-03-11 21:26:00,5.79838,5.79838,5.79297,5.7935,10000000.0
2009-03-11 21:27:00,5.79323,5.79364,5.78925,5.79115,10000000.0
2009-03-11 21:28:00,5.79028,5.79094,5.78718,5.79094,13000000.0
2009-03-11 21:29:00,5.78996,5.78996,5.78636,5.78982,10000000.0
2009-03-11 21:30:00,5.78907,5.7895,5.78643,5.78905,16000000.0
2009-03-11 21:31:00,5.78937,5.79114,5.78725,5.79114,18000000.0
2009-03-11 21:32:00,5.78994,5.79279,5.78994,5.79131,15000000.0
2009-03-11 21:33:00,5.79362,5.79362,5.79101,5.79348,13000000.0
2009-03-11 21:34:00,5.79399,5.79399,5.78824,5.78824,9000000.0
2009-03-11 21:35:00,5.78988,5.79062,5.78738,5.7898,8000000.0
2009-03-11 21:36:00,5.79067,5.79071,5.78616,5.78826,18000000.0
2009-03-11 21:37:00,5.78724,5.78868,5.78595,5.78794,22000000.0
2009-03-11 21:38:00,5.78752,5.78752,5.78607,5.78686,9000000.0
2009-03-11 21:39:00,5.7872,5.7872,5.78392,5.78542,11000000.0
2009-03-11 21:40:00,5.78525,5.78723,5.78422,5.78723,19000000.0
2009-03-11 21:41:00,5.78463,5.78847,5.78463,5.78728,12000000.0
2009-03-11 21:42:00,5.78683,5.78719,5.7844,5.78719,11000000.0
2009-03-11 21:43:00,5.78653,5.78737,5.78416,5.78521,14000000.0
2009-03-11 21:44:00,5.78579,5.78658,5.78484,5.78657,13000000.0
2009-03-11 21:45:00,5.78739,5.78842,5.78624,5.78719,12000000.0
2009-03-11 21:46:00,5.7881,5.7881,5.78607,5.78753,14000000.0
2009-03-11 21:47:00,5.78961,5.78968,5.78805,5.78871,17000000.0
2009-03-11 21:48:00,5.78829,5.7905,5.78811,5.78909,16000000.0
2009-03-11 21:49:00,5.7901,5.79225,5.7901,5.79198,14000000.0
2009-03-11 21:50:00,5.79168,5.792,5.78932,5.79025,13000000.0
2009-03-11 21:51:00,5.78957,5.79167,5.78934,5.7912,14000000.0
2009-03-11 21:52:00,5.79139,5.79253,5.7905,5.79253,17000000.0
2009-03-11 21:53:00,5.79209,5.79209,5.78971,5.79006,27000000.0
2009-03-11 21:54:00,5.79002,5.79243,5.79002,5.79243,10000000.0
2009-03-11 21:55:00,5.792,5.79324,5.79156,5.79287,8000000.0
2009-03-11 21:56:00,5.79154,5.79341,5.79093,5.79184,16000000.0
2009-03-11 21:57:00,5.79291,5.7936,5.79185,5.79326,18000000.0
2009-03-11 21:58:00,5.79231,5.7937,5.79231,5.79292,18000000.0
2009-03-11 21:59:00,5.793,5.79349,5.7914,5.79192,17000000.0
2009-03-11 22:00:00,5.79071,5.79212,5.79016,5.79165,9000000.0
2009-03-11 22:01:00,5.78932,5.79138,5.78932,5.78964,22000000.0
2009-03-11 22:02:00,5.78969,5.79022,5.78823,5.78841,11000000.0
2009-03-11 22:03:00,5.78831,5.78996,5.78747,5.78912,16000000.0
2009-03-11 22:04:00,5.78997,5.79197,5.78945,5.79147,12000000.0
2009-03-11 22:05:00,5.79046,5.79231,5.79021,5.79228,7000000.0
2009-03-11 22:06:00,5.79212,5.7932,5.79096,5.79233,15000000.0
2009-03-11 22:07:00,5.79323,5.79389,5.79103,5.79301,19000000.0
2009-03-11 22:08:00,5.79203,5.79246,5.79114,5.79154,11000000.0
2009-03-11 22:09:00,5.79098,5.79225,5.79098,5.79152,10000000.0
2009-03-11 22:10:00,5.79241,5.79263,5.79164,5.79167,10000000.0
2009-03-11 22:11:00,5.79174,5.79294,5.7917,5.79277,18000000.0
2009-03-11 22:12:00,5.79197,5.79234,5.79112,5.79154,11000000.0
2009-03-11 22:13:00,5.79121,5.79223,5.79014,5.79124,14000000.0
2009-03-11 22:14:00,5.79135,5.79143,5.78837,5.7884,24000000.0
2009-03-11 22:15:00,5.78819,5.79082,5.78819,5.78923,13000000.0
2009-03-11 22:16:00,5.79067,5.79194,5.78976,5.79194,13000000.0
2009-03-11 22:17:00,5.79067,5.79199,5.7905,5.79199,8000000.0
2009-03-11 22:18:00,5.79258,5.79326,5.79133,5.79249,13000000.0
2009-03-11 22:19:00,5.79317,5.7939,5.79201,5.79333,14000000.0
2009-03-11 22:20:00,5.79367,5.79367,5.79152,5.79174,21000000.0
2009-03-11 22:21:00,5.79255,5.79377,5.79185,5.79328,13000000.0
2009-03-11 22:22:00,5.79337,5.79376,5.79244,5.79376,12000000.0
2009-03-11 22:23:00,5.79316,5.79416,5.79259,5.79358,18000000.0
2009-03-11 22:24:00,5.79242,5.79329,5.79155,5.79253,14000000.0
2009-03-11 22:25:00,5.79291,5.79291,5.79162,5.79219,13000000.0
2009-03-11 22:26:00,5.79273,5.79273,5.79077,5.79191,13000000.0
2009-03-11 22:27:00,5.79194,5.79273,5.79109,5.79186,16000000.0
2009-03-11 22:28:00,5.79237,5.79342,5.79164,5.7922,13000000.0
2009-03-11 22:29:00,5.79131,5.79279,5.79112,5.79125,21000000.0
2009-03-11 22:30:00,5.79273,5.79276,5.79119,5.79171,17000000.0
2009-03-11 22:31:00,5.79095,5.79279,5.79084,5.79279,10000000.0
2009-03-11 22:32:00,5.79207,5.79259,5.79071,5.79259,13000000.0
2009-03-11 22:33:00,5.79143,5.7925,5.79085,5.79198,13000000.0
2009-03-11 22:34:00,5.79293,5.79297,5.79092,5.79092,13000000.0
2009-03-11 22:35:00,5.79225,5.79225,5.78994,5.79161,19000000.0
2009-03-11 22:36:00,5.7905,5.79141,5.78969,5.79095,14000000.0
2009-03-11 22:37:00,5.79205,5.79265,5.79112,5.79239,17000000.0
2009-03-11 22:38:00,5.79354,5.79391,5.79154,5.79347,9000000.0
2009-03-11 22:39:00,5.792,5.79419,5.79199,5.79315,20000000.0
2009-03-11 22:40:00,5.79484,5.79484,5.79337,5.79399,13000000.0
2009-03-11 22:41:00,5.79478,5.79545,5.79397,5.7948,13000000.0
2009-03-11 22:42:00,5.79526,5.79545,5.79394,5.79474,10000000.0
2009-03-11 22:43:00,5.79501,5.79545,5.79359,5.79514,15000000.0
2009-03-11 22:44:00,5.7947,5.79561,5.79356,5.79431,16000000.0
2009-03-11 22:45:00,5.79471,5.79629,5.79462,5.79462,14000000.0
2009-03-11 22:46:00,5.79519,5.79642,5.79441,5.79519,12000000.0
2009-03-11 22:47:00,5.79577,5.7965,5.79527,5.79623,7000000.0
2009-03-11 22:48:00,5.79596,5.79802,5.79555,5.79802,16000000.0
2009-03-11 22:49:00,5.79722,5.79856,5.79689,5.79757,10000000.0
2009-03-11 22:50:00,5.79798,5.79869,5.79604,5.79765,15000000.0
2009-03-11 22:51:00,5.79954,5.79954,5.79717,5.79837,17000000.0
2009-03-11 22:52:00,5.7988,5.79926,5.7969,5.79909,10000000.0
2009-03-11 22:53:00,5.79716,5.799,5.79707,5.79811,20000000.0
2009-03-11 22:54:00,5.79792,5.7985,5.79756,5.79811,10000000.0
2009-03-11 22:55:00,5.79841,5.79897,5.79728,5.79803,12000000.0
2009-03-11 22:56:00,5.79833,5.79851,5.79724,5.79835,9000000.0
2009-03-11 22:57:00,5.79756,5.79808,5.79627,5.79721,18000000.0
2009-03-11 22:58:00,5.79727,5.79827,5.79666,5.79821,13000000.0
2009-03-11 22:59:00,5.79702,5.79785,5.79671,5.79745,10000000.0
2009-03-11 23:00:00,5.79823,5.79893,5.79699,5.7979,17000000.0
2009-03-11 23:01:00,5.79909,5.79921,5.79762,5.79871,13000000.0
2009-03-11 23:02:00,5.79845,5.79939,5.79828,5.79931,7000000.0
2009-03-11 23:03:00,5.79793,5.79988,5.79793,5.79838,16000000.0
2009-03-11 23:04:00,5.79774,5.79993,5.79774,5.79949,12000000.0
2009-03-11 23:05:00,5.79892,5.79937,5.7982,5.79865,11000000.0
2009-03-11 23:06:00,5.79864,5.79866,5.79799,5.79799,11000000.0
2009-03-11 23:07:00,5.79744,5.79761,5.79721,5.79755,13000000.0
2009-03-11 23:08:00,5.79863,5.79877,5.79713,5.79739,20000000.0
2009-03-11 23:09:00,5.79911,5.79913,5.79779,5.79782,16000000.0
2009-03-11 23:10:00,5.7986,5.79902,5.798,5.79832,16000000.0
2009-03-11 23:11:00,5.79964,5.79994,5.79783,5.79951,10000000.0
2009-03-11 23:12:00,5.79936,5.79936,5.79784,5.79824,12000000.0
2009-03-11 23:13:00,5.79864,5.79986,5.79864,5.7994,16000000.0
2009-03-11 23:14:00,5.79928,5.79928,5.79852,5.79926,9000000.0
2009-03-11 23:15:00,5.79931,5.8002,5.79801,5.8002,9000000.0
2009-03-11 23:16:00,5.80068,5.80081,5.79895,5.79898,18000000.0
2009-03-11 23:17:00,5.80073,5.80131,5.79992,5.80128,8000000.0
2009-03-11 23:18:00,5.79954,5.80065,5.79954,5.80048,10000000.0
2009-03-11 23:19:00,5.79915,5.80101,5.79915,5.80078,9000000.0
2009-03-11 23:20:00,5.79999,5.80077,5.79992,5.80012,17000000.0
2009-03-11 23:21:00,5.79895,5.79895,5.79875,5.79875,11000000.0
2009-03-11 23:22:00,5.79985,5.80005,5.79985,5.79997,12000000.0
2009-03-11 23:23:00,5.80049,5.80101,5.79972,5.8003,12000000.0
2009-03-11 23:24:00,5.80013,5.80034,5.80008,5.80019,12000000.0
2009-03-11 23:25:00,5.80122,5.80122,5.8,5.80031,9000000.0
2009-03-11 23:26:00,5.80038,5.80045,5.80025,5.80025,14000000.0
2009-03-11 23:27:00,5.80134,5.80134,5.79937,5.79978,17000000.0
2009-03-11 23:28:00,5.80117,5.80117,5.79942,5.79942,15000000.0
2009-03-11 23:29:00,5.80044,5.80088,5.8,5.80076,11000000.0
2009-03-11 23:30:00,5.79957,5.80102,5.79957,5.80043,14000000.0
2009-03-11 23:31:00,5.80031,5.80043,5.80014,5.80027,7000000.0
2009-03-11 23:32:00,5.80039,5.80082,5.7996,5.80012,15000000.0
2009-03-11 23:33:00,5.80151,5.80151,5.79969,5.80012,7000000.0
2009-03-11 23:34:00,5.80091,5.80091,5.79871,5.79871,10000000.0
2009-03-11 23:35:00,5.79939,5.79999,5.79846,5.79922,12000000.0
2009-03-11 23:36:00,5.79909,5.7997,5.79866,5.79889,10000000.0
2009-03-11 23:37:00,5.79848,5.7995,5.79822,5.79857,14000000.0
2009-03-11 23:38:00,5.79845,5.79865,5.79845,5.79865,17000000.0
2009-03-11 23:39:00,5.79846,5.79915,5.7978,5.7978,9000000.0
2009-03-11 23:40:00,5.79846,5.79914,5.79742,5.79848,12000000.0
2009-03-11 23:41:00,5.79867,5.7988,5.79793,5.79793,9000000.0
2009-03-11 23:42:00,5.79859,5.79859,5.79599,5.79771,15000000.0
2009-03-11 23:43:00,5.79686,5.79854,5.79686,5.79831,13000000.0
2009-03-11 23:44:00,5.79793,5.79875,5.79732,5.79868,8000000.0
2009-03-11 23:45:00,5.79768,5.79794,5.79655,5.79655,12000000.0
2009-03-11 23:46:00,5.79709,5.79756,5.79629,5.79653,20000000.0
2009-03-11 23:47:00,5.79654,5.79777,5.79579,5.79714,19000000.0
2009-03-11 23:48:00,5.79689,5.7979,5.79661,5.79704,14000000.0
2009-03-11 23:49:00,5.79714,5.7977,5.79508,5.79508,12000000.0
2009-03-11 23:50:00,5.79507,5.7954,5.79395,5.79395,10000000.0
2009-03-11 23:51:00,5.79359,5.79509,5.79324,5.79509,14000000.0
2009-03-11 23:52:00,5.79456,5.79619,5.79441,5.79449,13000000.0
2009-03-11 23:53:00,5.79438,5.79445,5.79425,5.79425,16000000.0
2009-03-11 23:54:00,5.7958,5.7958,5.79393,5.794,13000000.0
2009-03-11 23:55:00,5.79421,5.7947,5.79285,5.79324,16000000.0
2009-03-11 23:56:00,5.79266,5.79413,5.79193,5.79302,12000000.0
2009-03-11 23:57:00,5.79308,5.79354,5.792,5.79208,14000000.0
2009-03-11 23:58:00,5.79296,5.79369,5.79197,5.79245,16000000.0
2009-03-11 23:59:00,5.79218,5.79346,5.79135,5.79215,12000000.0
2009-03-12 00:00:00,5.7935,5.79367,5.79245,5.79267,17000000.0
2009-03-12 00:01:00,5.79247,5.79351,5.79198,5.79295,12000000.0
2009-03-12 00:02:00,5.79243,5.79291,5.79243,5.79277,11000000.0
2009-03-12 00:03:00,5.79318,5.79343,5.79249,5.79283,7000000.0
2009-03-12 00:04:00,5.79285,5.79305,5.79285,5.79298,16000000.0
2009-03-12 00:05:00,5.7923,5.79488,5.79224,5.79488,17000000.0
2009-03-12 00:06:00,5.79425,5.79494,5.79357,5.79456,10000000.0
2009-03-12 00:07:00,5.79438,5.79548,5.79393,5.7941,19000000.0
2009-03-12 00:08:00,5.79308,5.79419,5.79248,5.79419,9000000.0
2009-03-12 00:09:00,5.79448,5.79467,5.79371,5.79402,19000000.0
2009-03-12 00:10:00,5.79401,5.79448,5.7927,5.79318,16000000.0
2009-03-12 00:11:00,5.7934,5.79392,5.79282,5.79319,9000000.0
2009-03-12 00:12:00,5.79365,5.79396,5.79237,5.79335,11000000.0
2009-03-12 00:13:00,5.79358,5.79387,5.79273,5.79338,8000000.0
2009-03-12 00:14:00,5.79469,5.79471,5.79302,5.79324,9000000.0
2009-03-12 00:15:00,5.79338,5.79351,5.79239,5.7928,15000000.0
2009-03-12 00:16:00,5.7942,5.7942,5.79341,5.79367,18000000.0
2009-03-12 00:17:00,5.79411,5.79444,5.79298,5.79392,21000000.0
2009-03-12 00:18:00,5.79347,5.79485,5.7925,5.79474,16000000.0
2009-03-12 00:19:00,5.79329,5.79432,5.79329,5.79418,12000000.0
2009-03-12 00:20:00,5.79408,5.79511,5.79392,5.79392,13000000.0
2009-03-12 00:21:00,5.79429,5.7946,5.79327,5.79424,13000000.0
2009-03-12 00:22:00,5.79298,5.79449,5.79298,5.79449,13000000.0
2009-03-12 00:23:00,5.79481,5.79481,5.79379,5.79473,11000000.0
2009-03-12 00:24:00,5.79409,5.79522,5.79344,5.79522,10000000.0
2009-03-12 00:25:00,5.79477,5.79515,5.79477,5.79507,16000000.0
2009-03-12 00:26:00,5.79511,5.79583,5.7945,5.79454,13000000.0
2009-03-12 00:27:00,5.79529,5.79623,5.79446,5.79551,16000000.0
2009-03-12 00:28:00,5.79576,5.79631,5.79483,5.79578,13000000.0
2009-03-12 00:29:00,5.79522,5.79656,5.79522,5.79638,10000000.0
2009-03-12 00:30:00,5.79682,5.79698,5.79572,5.79694,15000000.0
2009-03-12 00:31:00,5.79674,5.79674,5.79538,5.79538,18000000.0
2009-03-12 00:32:00,5.79704,5.79704,5.79552,5.79599,14000000.0
2009-03-12 00:33:00,5.79624,5.79688,5.79596,5.79596,13000000.0
2009-03-12 00:34:00,5.79564,5.79689,5.79539,5.79627,11000000.0
2009-03-12 00:35:00,5.79715,5.79715,5.79571,5.79588,13000000.0
2009-03-12 00:36:00,5.79661,5.79732,5.79605,5.79732,12000000.0
2009-03-12 00:37:00,5.79642,5.797,5.7957,5.79698,10000000.0
2009-03-12 00:38:00,5.79765,5.7983,5.79659,5.79809,11000000.0
2009-03-12 00:39:00,5.79845,5.79909,5.79762,5.79795,16000000.0
2009-03-12 00:40:00,5.79947,5.79963,5.79866,5.79916,10000000.0
2009-03-12 00:41:00,5.79977,5.79988,5.79889,5.79923,15000000.0
2009-03-12 00:42:00,5.79952,5.7999,5.79871,5.79982,10000000.0
2009-03-12 00:43:00,5.79967,5.7997,5.79807,5.79807,8000000.0
2009-03-12 00:44:00,5.79903,5.79972,5.79855,5.79958,7000000.0
2009-03-12 00:45:00,5.79907,5.7994,5.79835,5.79916,10000000.0
2009-03-12 00:46:00,5.79923,5.80053,5.7983,5.80049,18000000.0
2009-03-12 00:47:00,5.80031,5.80075,5.79929,5.79989,18000000.0
2009-03-12 00:48:00,5.80033,5.80115,5.79939,5.80092,15000000.0
2009-03-12 00:49:00,5.8005,5.80193,5.80027,5.80067,19000000.0
2009-03-12 00:50:00,5.80272,5.80315,5.8015,5.80287,15000000.0
2009-03-12 00:51:00,5.80179,5.80244,5.80124,5.80129,12000000.0
2009-03-12 00:52:00,5.80275,5.80275,5.8013,5.80259,15000000.0
2009-03-12 00:53:00,5.8032,5.8032,5.80136,5.80288,9000000.0
2009-03-12 00:54:00,5.80131,5.80328,5.80131,5.80277,17000000.0
2009-03-12 00:55:00,5.80362,5.80414,5.80302,5.80353,11000000.0
2009-03-12 00:56:00,5.80312,5.80389,5.80268,5.80377,23000000.0
2009-03-12 00:57:00,5.80379,5.80406,5.80255,5.80288,11000000.0
2009-03-12 00:58:00,5.80347,5.8042,5.80302,5.80334,11000000.0
2009-03-12 00:59:00,5.80427,5.80427,5.80303,5.80353,11000000.0
2009-03-12 01:00:00,5.80319,5.80381,5.80247,5.80313,14000000.0
2009-03-12 01:01:00,5.80272,5.80344,5.80241,5.80342,9000000.0
2009-03-12 01:02:00,5.80276,5.80387,5.80276,5.80374,13000000.0
2009-03-12 01:03:00,5.80413,5.80436,5.80279,5.80283,18000000.0
2009-03-12 01:04:00,5.80312,5.80412,5.80275,5.80347,11000000.0
2009-03-12 01:05:00,5.80318,5.80415,5.80283,5.80298,13000000.0
2009-03-12 01:06:00,5.80423,5.80454,5.80355,5.80411,9000000.0
2009-03-12 01:07:00,5.80436,5.80644,5.80436,5.80602,15000000.0
2009-03-12 01:08:00,5.80541,5.80683,5.8049,5.80604,15000000.0
2009-03-12 01:09:00,5.80591,5.80623,5.80492,5.8061,14000000.0
2009-03-12 01:10:00,5.80568,5.80669,5.80504,5.80504,13000000.0
2009-03-12 01:11:00,5.8051,5.8053,5.80399,5.80416,7000000.0
2009-03-12 01:12:00,5.80525,5.80551,5.80405,5.80454,17000000.0
2009-03-12 01:13:00,5.80412,5.80458,5.80278,5.80285,18000000.0
2009-03-12 01:14:00,5.8042,5.8043,5.80325,5.80381,14000000.0
2009-03-12 01:15:00,5.80352,5.80473,5.80329,5.80457,10000000.0
2009-03-12 01:16:00,5.8049,5.8049,5.8034,5.80403,18000000.0
2009-03-12 01:17:00,5.80526,5.80526,5.80417,5.8047,16000000.0
2009-03-12 01:18:00,5.8037,5.80497,5.80369,5.80371,13000000.0
2009-03-12 01:19:00,5.80432,5.80439,5.80379,5.80379,12000000.0
2009-03-12 01:20:00,5.80518,5.80518,5.80434,5.80434,15000000.0
2009-03-12 01:21:00,5.80378,5.80464,5.80338,5.80421,14000000.0
2009-03-12 01:22:00,5.80497,5.80544,5.80401,5.80401,13000000.0
2009-03-12 01:23:00,5.80474,5.80678,5.80471,5.80678,14000000.0
2009-03-12 01:24:00,5.80558,5.80778,5.80558,5.80753,15000000.0
2009-03-12 01:25:00,5.80869,5.81032,5.80806,5.80937,17000000.0
2009-03-12 01:26:00,5.8075,5.80911,5.8075,5.80805,14000000.0
2009-03-12 01:27:00,5.8064,5.80882,5.8064,5.80811,13000000.0
2009-03-12 01:28:00,5.80743,5.80833,5.80742,5.80785,9000000.0
2009-03-12 01:29:00,5.80882,5.80926,5.80765,5.80765,11000000.0
2009-03-12 01:30:00,5.80848,5.80907,5.80725,5.80825,20000000.0
2009-03-12 01:31:00,5.8086,5.80944,5.80856,5.80875,9000000.0
2009-03-12 01:32:00,5.80955,5.80966,5.80881,5.80916,7000000.0
2009-03-12 01:33:00,5.80914,5.80948,5.80814,5.80814,13000000.0
2009-03-12 01:34:00,5.80935,5.80935,5.8083,5.80881,10000000.0
2009-03-12 01:35:00,5.80877,5.80961,5.80832,5.8096,17000000.0
2009-03-12 01:36:00,5.80944,5.81108,5.80915,5.81108,16000000.0
2009-03-12 01:37:00,5.81117,5.81213,5.80978,5.80987,13000000.0
2009-03-12 01:38:00,5.81148,5.81148,5.80917,5.80922,15000000.0
2009-03-12 01:39:00,5.81078,5.81078,5.80902,5.81044,13000000.0
2009-03-12 01:40:00,5.80948,5.8105,5.80891,5.81049,14000000.0
2009-03-12 01:41:00,5.80948,5.81129,5.80948,5.81033,12000000.0
2009-03-12 01:42:00,5.81135,5.81243,5.81084,5.81134,14000000.0
2009-03-12 01:43:00,5.81238,5.81238,5.81087,5.81223,18000000.0
2009-03-12 01:44:00,5.81182,5.81182,5.81002,5.81002,12000000.0
2009-03-12 01:45:00,5.8104,5.81149,5.80997,5.81035,19000000.0
2009-03-12 01:46:00,5.81082,5.81122,5.81032,5.81097,15000000.0
2009-03-12 01:47:00,5.81062,5.8113,5.81032,5.81097,10000000.0
2009-03-12 01:48:00,5.81076,5.81157,5.81032,5.81086,14000000.0
2009-03-12 01:49:00,5.81147,5.81206,5.81027,5.81085,16000000.0
2009-03-12 01:50:00,5.81086,5.8132,5.8107,5.81248,18000000.0
2009-03-12 01:51:00,5.81377,5.81641,5.81303,5.81582,16000000.0
2009-03-12 01:52:00,5.81618,5.81653,5.81487,5.81568,10000000.0
2009-03-12 01:53:00,5.81461,5.81608,5.81149,5.81149,15000000.0
2009-03-12 01:54:00,5.81255,5.81285,5.81141,5.81217,14000000.0
2009-03-12 01:55:00,5.81333,5.81333,5.81182,5.81267,14000000.0
2009-03-12 01:56:00,5.81234,5.81286,5.81183,5.81286,8000000.0
2009-03-12 01:57:00,5.8117,5.81249,5.81131,5.81249,10000000.0
2009-03-12 01:58:00,5.81258,5.81267,5.8109,5.81176,21000000.0
2009-03-12 01:59:00,5.8115,5.81237,5.81025,5.81025,16000000.0
2009-03-12 02:00:00,5.81013,5.81013,5.80983,5.8099,11000000.0
2009-03-12 02:01:00,5.81142,5.8117,5.81052,5.81052,11000000.0
2009-03-12 02:02:00,5.81111,5.81197,5.81029,5.81046,13000000.0
2009-03-12 02:03:00,5.81078,5.81103,5.81024,5.81028,8000000.0
2009-03-12 02:04:00,5.81216,5.81387,5.81186,5.81242,18000000.0
2009-03-12 02:05:00,5.81502,5.81674,5.81419,5.81664,14000000.0
2009-03-12 02:06:00,5.81664,5.81799,5.816,5.81734,18000000.0
2009-03-12 02:07:00,5.81702,5.81732,5.81452,5.81574,12000000.0
2009-03-12 02:08:00,5.81644,5.81651,5.81391,5.81391,12000000.0
2009-03-12 02:09:00,5.81403,5.81482,5.81333,5.81411,11000000.0
2009-03-12 02:10:00,5.81481,5.81481,5.81255,5.81255,10000000.0
2009-03-12 02:11:00,5.81214,5.81214,5.80957,5.80957,16000000.0
2009-03-12 02:12:00,5.81026,5.81026,5.80834,5.8089,17000000.0
2009-03-12 02:13:00,5.80836,5.80943,5.80781,5.80781,9000000.0
2009-03-12 02:14:00,5.80768,5.80892,5.80739,5.80739,16000000.0
2009-03-12 02:15:00,5.80842,5.80842,5.80695,5.80695,15000000.0
2009-03-12 02:16:00,5.8057,5.80714,5.80535,5.80645,16000000.0
2009-03-12 02:17:00,5.8053,5.80707,5.8053,5.80635,14000000.0
2009-03-12 02:18:00,5.80524,5.80643,5.80457,5.80457,16000000.0
2009-03-12 02:19:00,5.80486,5.80486,5.80164,5.80164,11000000.0
2009-03-12 02:20:00,5.80347,5.80392,5.80216,5.80326,10000000.0
2009-03-12 02:21:00,5.80345,5.80411,5.80214,5.80308,18000000.0
2009-03-12 02:22:00,5.80164,5.80291,5.80049,5.80117,15000000.0
2009-03-12 02:23:00,5.80177,5.80273,5.80082,5.80135,16000000.0
2009-03-12 02:24:00,5.80221,5.80392,5.80221,5.80382,12000000.0
2009-03-12 02:25:00,5.8047,5.80477,5.80274,5.80349,18000000.0
2009-03-12 02:26:00,5.80434,5.80454,5.80341,5.80451,8000000.0
2009-03-12 02:27:00,5.80419,5.80452,5.80314,5.80387,12000000.0
2009-03-12 02:28:00,5.80503,5.80503,5.80344,5.80453,15000000.0
2009-03-12 02:29:00,5.8034,5.80466,5.8034,5.80408,15000000.0
2009-03-12 02:30:00,5.80298,5.80468,5.79925,5.80342,19000000.0
2009-03-12 02:31:00,5.80438,5.80584,5.80215,5.80215,13000000.0
2009-03-12 02:32:00,5.80315,5.80364,5.8017,5.80222,17000000.0
2009-03-12 02:33:00,5.80353,5.80371,5.80156,5.80209,10000000.0
2009-03-12 02:34:00,5.80195,5.80306,5.80166,5.80181,11000000.0
2009-03-12 02:35:00,5.8026,5.8026,5.80011,5.80091,14000000.0
2009-03-12 02:36:00,5.80025,5.8011,5.79869,5.79881,13000000.0
2009-03-12 02:37:00,5.80035,5.80126,5.79985,5.80057,9000000.0
2009-03-12 02:38:00,5.80235,5.80278,5.80105,5.80105,12000000.0
2009-03-12 02:39:00,5.8024,5.80241,5.80081,5.80081,11000000.0
2009-03-12 02:40:00,5.80111,5.80175,5.80022,5.8012,19000000.0
2009-03-12 02:41:00,5.80085,5.80115,5.79902,5.79918,12000000.0
2009-03-12 02:42:00,5.79924,5.80109,5.79888,5.79986,11000000.0
2009-03-12 02:43:00,5.80001,5.80081,5.7995,5.7995,12000000.0
2009-03-12 02:44:00,5.80006,5.80071,5.79933,5.79933,9000000.0
2009-03-12 02:45:00,5.79979,5.80071,5.79881,5.79996,13000000.0
2009-03-12 02:46:00,5.80019,5.80056,5.79849,5.79986,11000000.0
2009-03-12 02:47:00,5.79854,5.79934,5.79689,5.7978,10000000.0
2009-03-12 02:48:00,5.79689,5.79711,5.79613,5.79613,11000000.0
2009-03-12 02:49:00,5.79527,5.79629,5.79464,5.79592,10000000.0
2009-03-12 02:50:00,5.79647,5.79836,5.79586,5.79727,17000000.0
2009-03-12 02:51:00,5.79714,5.79794,5.79593,5.7966,15000000.0
2009-03-12 02:52:00,5.79632,5.79632,5.79403,5.79452,13000000.0
2009-03-12 02:53:00,5.79502,5.79517,5.79329,5.7948,12000000.0
2009-03-12 02:54:00,5.79576,5.79718,5.79398,5.79565,13000000.0
2009-03-12 02:55:00,5.79458,5.79607,5.79437,5.79518,13000000.0
2009-03-12 02:56:00,5.79409,5.79409,5.791,5.79269,13000000.0
2009-03-12 02:57:00,5.79302,5.7948,5.79266,5.7948,10000000.0
2009-03-12 02:58:00,5.79505,5.79656,5.79436,5.79535,15000000.0
2009-03-12 02:59:00,5.79649,5.79649,5.7925,5.79335,12000000.0
2009-03-12 03:00:00,5.79199,5.79433,5.79199,5.79348,17000000.0
2009-03-12 03:01:00,5.79341,5.79568,5.79315,5.79568,9000000.0
2009-03-12 03:02:00,5.79648,5.79699,5.79524,5.79662,15000000.0
2009-03-12 03:03:00,5.79653,5.7977,5.79572,5.79678,14000000.0
2009-03-12 03:04:00,5.79598,5.79779,5.79598,5.7972,11000000.0
2009-03-12 03:05:00,5.79759,5.79852,5.79692,5.79788,12000000.0
2009-03-12 03:06:00,5.79718,5.7979,5.79649,5.79742,12000000.0
2009-03-12 03:07:00,5.79632,5.7966,5.79287,5.79545,18000000.0
2009-03-12 03:08:00,5.79476,5.79492,5.79322,5.79371,9000000.0
2009-03-12 03:09:00,5.79358,5.7945,5.79305,5.79371,9000000.0
2009-03-12 03:10:00,5.79306,5.79459,5.79302,5.79431,11000000.0
2009-03-12 03:11:00,5.79398,5.79419,5.79113,5.792,16000000.0
2009-03-12 03:12:00,5.79092,5.79183,5.79031,5.79106,8000000.0
2009-03-12 03:13:00,5.79124,5.79171,5.78885,5.79036,12000000.0
2009-03-12 03:14:00,5.7893,5.79037,5.78794,5.78861,16000000.0
2009-03-12 03:15:00,5.78794,5.78927,5.78794,5.78814,10000000.0
2009-03-12 03:16:00,5.78981,5.79012,5.78757,5.78776,16000000.0
2009-03-12 03:17:00,5.78771,5.78879,5.78708,5.7885,16000000.0
2009-03-12 03:18:00,5.7876,5.79099,5.7876,5.79099,9000000.0
2009-03-12 03:19:00,5.79021,5.79089,5.78938,5.79021,10000000.0
2009-03-12 03:20:00,5.79,5.79104,5.78929,5.79027,20000000.0
2009-03-12 03:21:00,5.78891,5.79007,5.78841,5.78976,18000000.0
2009-03-12 03:22:00,5.78881,5.78933,5.78737,5.78836,15000000.0
2009-03-12 03:23:00,5.78815,5.78854,5.78575,5.78775,15000000.0
2009-03-12 03:24:00,5.78796,5.789,5.78629,5.78871,12000000.0
2009-03-12 03:25:00,5.78997,5.79201,5.7892,5.79138,15000000.0
2009-03-12 03:26:00,5.79411,5.79437,5.79269,5.79303,19000000.0
2009-03-12 03:27:00,5.79352,5.79369,5.79219,5.79366,8000000.0
2009-03-12 03:28:00,5.79449,5.79612,5.79232,5.79434,13000000.0
2009-03-12 03:29:00,5.79526,5.79526,5.79362,5.79374,9000000.0
2009-03-12 03:30:00,5.79565,5.79714,5.79468,5.79714,17000000.0
2009-03-12 03:31:00,5.79802,5.79862,5.79566,5.79743,7000000.0
2009-03-12 03:32:00,5.79914,5.79914,5.79742,5.79847,15000000.0
2009-03-12 03:33:00,5.79838,5.79912,5.79705,5.79811,14000000.0
2009-03-12 03:34:00,5.79814,5.79883,5.79735,5.79813,13000000.0
2009-03-12 03:35:00,5.7976,5.79859,5.79717,5.79859,9000000.0
2009-03-12 03:36:00,5.79749,5.79849,5.79651,5.79744,13000000.0
2009-03-12 03:37:00,5.79642,5.79651,5.79511,5.79651,13000000.0
2009-03-12 03:38:00,5.79637,5.79728,5.79579,5.79645,14000000.0
2009-03-12 03:39:00,5.79597,5.79805,5.79597,5.79805,11000000.0
2009-03-12 03:40:00,5.79771,5.7991,5.79731,5.798,12000000.0
2009-03-12 03:41:00,5.79823,5.799,5.79738,5.79794,19000000.0
2009-03-12 03:42:00,5.79828,5.79846,5.7978,5.798,10000000.0
2009-03-12 03:43:00,5.79834,5.79939,5.79769,5.79898,12000000.0
2009-03-12 03:44:00,5.79863,5.79963,5.79798,5.79866,12000000.0
2009-03-12 03:45:00,5.79935,5.79935,5.79766,5.79766,14000000.0
2009-03-12 03:46:00,5.79709,5.79861,5.79683,5.79683,13000000.0
2009-03-12 03:47:00,5.79749,5.79811,5.79668,5.79668,9000000.0
2009-03-12 03:48:00,5.79731,5.79848,5.79655,5.7968,8000000.0
2009-03-12 03:49:00,5.79861,5.79971,5.79776,5.79838,19000000.0
2009-03-12 03:50:00,5.79946,5.80231,5.79868,5.80211,12000000.0
2009-03-12 03:51:00,5.80183,5.80236,5.80008,5.80062,15000000.0
2009-03-12 03:52:00,5.80121,5.80159,5.80045,5.80159,11000000.0
2009-03-12 03:53:00,5.80221,5.80221,5.80038,5.80163,12000000.0
2009-03-12 03:54:00,5.80046,5.80173,5.79993,5.80098,12000000.0
2009-03-12 03:55:00,5.80078,5.80087,5.799,5.7991,12000000.0
2009-03-12 03:56:00,5.79913,5.79993,5.79787,5.79956,14000000.0
2009-03-12 03:57:00,5.80035,5.80067,5.79873,5.80057,15000000.0
2009-03-12 03:58:00,5.79888,5.80032,5.79861,5.79976,12000000.0
2009-03-12 03:59:00,5.79974,5.80151,5.79946,5.80081,17000000.0
2009-03-12 04:00:00,5.8012,5.80175,5.79979,5.80124,14000000.0
2009-03-12 04:01:00,5.80057,5.80193,5.80006,5.80006,13000000.0
2009-03-12 04:02:00,5.80209,5.80316,5.80092,5.80149,16000000.0
2009-03-12 04:03:00,5.80209,5.80261,5.80104,5.80181,14000000.0
2009-03-12 04:04:00,5.80109,5.80219,5.80004,5.80214,19000000.0
2009-03-12 04:05:00,5.80151,5.80151,5.7991,5.79987,12000000.0
2009-03-12 04:06:00,5.79923,5.79966,5.79702,5.79822,18000000.0
2009-03-12 04:07:00,5.79643,5.79842,5.7963,5.7975,16000000.0
2009-03-12 04:08:00,5.79716,5.79943,5.79716,5.79909,8000000.0
2009-03-12 04:09:00,5.79847,5.79874,5.79711,5.7975,13000000.0
2009-03-12 04:10:00,5.79775,5.79845,5.79708,5.79748,14000000.0
2009-03-12 04:11:00,5.79742,5.79751,5.79562,5.79562,18000000.0
2009-03-12 04:12:00,5.79476,5.79604,5.79421,5.79522,10000000.0
2009-03-12 04:13:00,5.79536,5.79678,5.79489,5.7955,14000000.0
2009-03-12 04:14:00,5.79654,5.79825,5.79634,5.79709,20000000.0
2009-03-12 04:15:00,5.79727,5.79824,5.79676,5.79785,14000000.0
2009-03-12 04:16:00,5.79677,5.79898,5.79677,5.79892,15000000.0
2009-03-12 04:17:00,5.79969,5.79969,5.79676,5.79879,22000000.0
2009-03-12 04:18:00,5.79816,5.79816,5.79624,5.79624,17000000.0
2009-03-12 04:19:00,5.79645,5.79698,5.79545,5.79608,12000000.0
2009-03-12 04:20:00,5.79558,5.79712,5.79512,5.79666,17000000.0
2009-03-12 04:21:00,5.79712,5.79736,5.79556,5.79629,13000000.0
2009-03-12 04:22:00,5.79657,5.79727,5.79595,5.79649,14000000.0
2009-03-12 04:23:00,5.79622,5.79673,5.79375,5.79375,9000000.0
2009-03-12 04:24:00,5.79467,5.79589,5.79388,5.79388,9000000.0
2009-03-12 04:25:00,5.79436,5.79509,5.79402,5.79441,13000000.0
2009-03-12 04:26:00,5.79572,5.79634,5.79398,5.79539,12000000.0
2009-03-12 04:27:00,5.79682,5.79807,5.7961,5.79807,16000000.0
2009-03-12 04:28:00,5.79706,5.79768,5.79638,5.79721,11000000.0
2009-03-12 04:29:00,5.79806,5.79806,5.79621,5.79647,20000000.0
2009-03-12 04:30:00,5.79689,5.79842,5.79679,5.79769,16000000.0
2009-03-12 04:31:00,5.79639,5.79883,5.79556,5.79686,12000000.0
2009-03-12 04:32:00,5.79691,5.79785,5.79623,5.79623,11000000.0
2009-03-12 04:33:00,5.79822,5.79863,5.79727,5.79858,14000000.0
2009-03-12 04:34:00,5.7986,5.79909,5.79721,5.79721,11000000.0
2009-03-12 04:35:00,5.79802,5.79835,5.79676,5.79681,14000000.0
2009-03-12 04:36:00,5.79867,5.80053,5.79827,5.79987,11000000.0
2009-03-12 04:37:00,5.80012,5.80028,5.79754,5.7993,15000000.0
2009-03-12 04:38:00,5.80023,5.80069,5.79949,5.80029,7000000.0
2009-03-12 04:39:00,5.80096,5.802,5.79998,5.80085,19000000.0
2009-03-12 04:40:00,5.80172,5.80172,5.79995,5.80115,14000000.0
2009-03-12 04:41:00,5.80126,5.80228,5.80117,5.80141,12000000.0
2009-03-12 04:42:00,5.80211,5.80267,5.80127,5.80128,11000000.0
2009-03-12 04:43:00,5.80319,5.80319,5.80039,5.80075,15000000.0
2009-03-12 04:44:00,5.801,5.801,5.79823,5.80022,13000000.0
2009-03-12 04:45:00,5.80053,5.801,5.79941,5.80001,19000000.0
2009-03-12 04:46:00,5.80093,5.80145,5.8001,5.80111,14000000.0
2009-03-12 04:47:00,5.80048,5.80144,5.80031,5.80089,7000000.0
2009-03-12 04:48:00,5.80155,5.80257,5.80019,5.80087,14000000.0
2009-03-12 04:49:00,5.80063,5.80173,5.80012,5.80103,12000000.0
2009-03-12 04:50:00,5.80093,5.80147,5.8003,5.80055,9000000.0
2009-03-12 04:51:00,5.80039,5.80177,5.80039,5.80056,16000000.0
2009-03-12 04:52:00,5.80201,5.8024,5.80081,5.80089,14000000.0
2009-03-12 04:53:00,5.80167,5.80167,5.80029,5.80029,12000000.0
2009-03-12 04:54:00,5.80198,5.80258,5.80131,5.8024,9000000.0
2009-03-12 04:55:00,5.80353,5.80572,5.80186,5.80572,19000000.0
2009-03-12 04:56:00,5.80424,5.8063,5.80332,5.80498,17000000.0
2009-03-12 04:57:00,5.80335,5.80507,5.80318,5.80397,15000000.0
2009-03-12 04:58:00,5.80405,5.80405,5.80267,5.80284,7000000.0
2009-03-12 04:59:00,5.80169,5.80247,5.8013,5.80153,10000000.0
2009-03-12 05:00:00,5.80274,5.80274,5.80046,5.80046,19000000.0
2009-03-12 05:01:00,5.80196,5.80208,5.8006,5.80086,8000000.0
2009-03-12 05:02:00,5.80018,5.80195,5.80017,5.8013,8000000.0
2009-03-12 05:03:00,5.80105,5.80212,5.80016,5.80016,13000000.0
2009-03-12 05:04:00,5.80128,5.80307,5.80016,5.80206,16000000.0
2009-03-12 05:05:00,5.80286,5.80286,5.80115,5.80184,17000000.0
2009-03-12 05:06:00,5.80263,5.80319,5.80144,5.80249,15000000.0
2009-03-12 05:07:00,5.80247,5.80302,5.80169,5.80169,9000000.0
2009-03-12 05:08:00,5.80273,5.80421,5.80273,5.80317,14000000.0
2009-03-12 05:09:00,5.80452,5.80452,5.80232,5.80427,15000000.0
2009-03-12 05:10:00,5.80381,5.80421,5.80216,5.80216,13000000.0
2009-03-12 05:11:00,5.80389,5.80419,5.80179,5.80399,13000000.0
2009-03-12 05:12:00,5.80417,5.80417,5.80235,5.80343,15000000.0
2009-03-12 05:13:00,5.80355,5.80441,5.80235,5.80235,14000000.0
2009-03-12 05:14:00,5.80293,5.80437,5.80253,5.80379,13000000.0
2009-03-12 05:15:00,5.8036,5.8036,5.80211,5.80335,15000000.0
2009-03-12 05:16:00,5.80395,5.80395,5.80262,5.80391,12000000.0
2009-03-12 05:17:00,5.80433,5.80433,5.80202,5.80202,13000000.0
2009-03-12 05:18:00,5.80297,5.80297,5.80108,5.80208,14000000.0
2009-03-12 05:19:00,5.80146,5.80226,5.80081,5.80081,9000000.0
2009-03-12 05:20:00,5.80147,5.80328,5.80147,5.80315,12000000.0
2009-03-12 05:21:00,5.80245,5.8036,5.80115,5.80115,9000000.0
2009-03-12 05:22:00,5.80106,5.8016,5.79925,5.79929,13000000.0
2009-03-12 05:23:00,5.79945,5.79945,5.79685,5.79779,9000000.0
2009-03-12 05:24:00,5.79823,5.79923,5.79736,5.79736,13000000.0
2009-03-12 05:25:00,5.79918,5.79919,5.79722,5.79722,10000000.0
2009-03-12 05:26:00,5.79827,5.79827,5.79688,5.79749,11000000.0
2009-03-12 05:27:00,5.79818,5.79954,5.7978,5.79878,20000000.0
2009-03-12 05:28:00,5.7994,5.7994,5.79818,5.79857,11000000.0
2009-03-12 05:29:00,5.79906,5.79916,5.79758,5.79806,8000000.0
2009-03-12 05:30:00,5.79811,5.79904,5.79732,5.79772,13000000.0
2009-03-12 05:31:00,5.79694,5.79816,5.79651,5.79798,12000000.0
2009-03-12 05:32:00,5.79835,5.79836,5.7963,5.79834,14000000.0
2009-03-12 05:33:00,5.79695,5.79754,5.79568,5.79643,10000000.0
2009-03-12 05:34:00,5.79584,5.79621,5.79412,5.79448,14000000.0
2009-03-12 05:35:00,5.79472,5.79513,5.7926,5.79283,16000000.0
2009-03-12 05:36:00,5.79307,5.79329,5.78997,5.79098,11000000.0
2009-03-12 05:37:00,5.78871,5.78975,5.78563,5.78563,14000000.0
2009-03-12 05:38:00,5.78658,5.78715,5.78533,5.78575,12000000.0
2009-03-12 05:39:00,5.78577,5.78607,5.78165,5.7823,16000000.0
2009-03-12 05:40:00,5.7828,5.7857,5.78221,5.78548,15000000.0
2009-03-12 05:41:00,5.78454,5.78848,5.78454,5.78712,11000000.0
2009-03-12 05:42:00,5.78721,5.78761,5.7852,5.78618,20000000.0
2009-03-12 05:43:00,5.78926,5.79138,5.78768,5.79138,13000000.0
2009-03-12 05:44:00,5.78988,5.79095,5.78884,5.78884,10000000.0
2009-03-12 05:45:00,5.79014,5.79134,5.79013,5.79051,9000000.0
2009-03-12 05:46:00,5.79019,5.79125,5.78976,5.79042,24000000.0
2009-03-12 05:47:00,5.79129,5.79149,5.79046,5.79125,16000000.0
2009-03-12 05:48:00,5.79102,5.79102,5.78931,5.79054,8000000.0
2009-03-12 05:49:00,5.7898,5.79015,5.78892,5.78921,7000000.0
2009-03-12 05:50:00,5.79007,5.79329,5.78964,5.79329,11000000.0
2009-03-12 05:51:00,5.79364,5.79488,5.79364,5.7941,18000000.0
2009-03-12 05:52:00,5.79466,5.79504,5.79349,5.79445,9000000.0
2009-03-12 05:53:00,5.79391,5.79514,5.79355,5.79514,15000000.0
2009-03-12 05:54:00,5.79432,5.79595,5.79424,5.79472,14000000.0
2009-03-12 05:55:00,5.79352,5.79557,5.79352,5.79442,15000000.0
2009-03-12 05:56:00,5.79359,5.79539,5.79359,5.79414,23000000.0
2009-03-12 05:57:00,5.79508,5.79822,5.79486,5.79784,17000000.0
2009-03-12 05:58:00,5.799,5.80063,5.799,5.79976,11000000.0
2009-03-12 05:59:00,5.80049,5.8008,5.79989,5.80064,13000000.0
2009-03-12 06:00:00,5.80044,5.80044,5.79864,5.79887,18000000.0
2009-03-12 06:01:00,5.80061,5.80061,5.79796,5.79867,9000000.0
2009-03-12 06:02:00,5.79963,5.80007,5.79793,5.79963,16000000.0
2009-03-12 06:03:00,5.80048,5.80048,5.79844,5.79914,12000000.0
2009-03-12 06:04:00,5.79949,5.80045,5.79866,5.79992,17000000.0
2009-03-12 06:05:00,5.79952,5.80193,5.79945,5.80108,11000000.0
2009-03-12 06:06:00,5.80185,5.8021,5.80096,5.80176,14000000.0
2009-03-12 06:07:00,5.80129,5.80322,5.80088,5.80145,13000000.0
2009-03-12 06:08:00,5.80051,5.8022,5.8001,5.8001,13000000.0
2009-03-12 06:09:00,5.79969,5.80179,5.79933,5.79962,11000000.0
2009-03-12 06:10:00,5.79964,5.80025,5.79882,5.7997,8000000.0
2009-03-12 06:11:00,5.7991,5.79982,5.79849,5.79974,17000000.0
2009-03-12 06:12:00,5.80013,5.80081,5.79913,5.80012,13000000.0
2009-03-12 06:13:00,5.79894,5.80031,5.79855,5.79919,13000000.0
2009-03-12 06:14:00,5.79976,5.79998,5.79859,5.79895,11000000.0
2009-03-12 06:15:00,5.79951,5.80218,5.79792,5.80037,16000000.0
2009-03-12 06:16:00,5.80104,5.80262,5.80016,5.80059,13000000.0
2009-03-12 06:17:00,5.79994,5.80095,5.79879,5.79938,18000000.0
2009-03-12 06:18:00,5.79914,5.80132,5.79891,5.80049,11000000.0
2009-03-12 06:19:00,5.80208,5.80297,5.80136,5.8026,7000000.0
2009-03-12 06:20:00,5.80278,5.80278,5.80088,5.80176,17000000.0
2009-03-12 06:21:00,5.80085,5.80111,5.79935,5.80073,13000000.0
2009-03-12 06:22:00,5.79936,5.80077,5.79911,5.79911,19000000.0
2009-03-12 06:23:00,5.79878,5.79899,5.79655,5.79707,19000000.0
2009-03-12 06:24:00,5.79851,5.79881,5.79622,5.79721,20000000.0
2009-03-12 06:25:00,5.79878,5.79878,5.79766,5.79833,8000000.0
2009-03-12 06:26:00,5.79936,5.79947,5.79799,5.79868,19000000.0
2009-03-12 06:27:00,5.7979,5.79903,5.79725,5.79725,12000000.0
2009-03-12 06:28:00,5.79727,5.79775,5.7967,5.79717,10000000.0
2009-03-12 06:29:00,5.79642,5.79897,5.79642,5.79821,10000000.0
2009-03-12 06:30:00,5.79813,5.79943,5.79813,5.79827,12000000.0
2009-03-12 06:31:00,5.79902,5.79956,5.79738,5.79857,15000000.0
2009-03-12 06:32:00,5.80007,5.80022,5.79875,5.79973,11000000.0
2009-03-12 06:33:00,5.79927,5.79997,5.79875,5.79875,13000000.0
2009-03-12 06:34:00,5.7982,5.79907,5.7982,5.79849,7000000.0
2009-03-12 06:35:00,5.79835,5.79878,5.79792,5.79826,11000000.0
2009-03-12 06:36:00,5.79842,5.79874,5.79806,5.79824,7000000.0
2009-03-12 06:37:00,5.79841,5.79902,5.79794,5.79871,9000000.0
2009-03-12 06:38:00,5.79874,5.79922,5.79769,5.79881,11000000.0
2009-03-12 06:39:00,5.7988,5.80006,5.79789,5.79834,14000000.0
2009-03-12 06:40:00,5.7985,5.79954,5.79797,5.79828,12000000.0
2009-03-12 06:41:00,5.79897,5.80028,5.79816,5.79919,17000000.0
2009-03-12 06:42:00,5.79956,5.79956,5.79437,5.79437,13000000.0
2009-03-12 06:43:00,5.79397,5.79603,5.79369,5.79557,11000000.0
2009-03-12 06:44:00,5.79654,5.79783,5.79632,5.79671,15000000.0
2009-03-12 06:45:00,5.7967,5.7974,5.79557,5.79604,10000000.0
2009-03-12 06:46:00,5.79529,5.79544,5.79349,5.79461,14000000.0
2009-03-12 06:47:00,5.79403,5.79492,5.79225,5.79232,10000000.0
2009-03-12 06:48:00,5.79238,5.793,5.79133,5.793,13000000.0
2009-03-12 06:49:00,5.79338,5.79344,5.7916,5.79254,15000000.0
2009-03-12 06:50:00,5.79272,5.79337,5.79132,5.7925,16000000.0
2009-03-12 06:51:00,5.79175,5.79261,5.79136,5.79178,14000000.0
2009-03-12 06:52:00,5.79158,5.79158,5.79034,5.79034,10000000.0
2009-03-12 06:53:00,5.7901,5.7907,5.78819,5.78965,12000000.0
2009-03-12 06:54:00,5.78954,5.79196,5.78812,5.7916,14000000.0
2009-03-12 06:55:00,5.79199,5.79396,5.79199,5.79363,18000000.0
2009-03-12 06:56:00,5.79472,5.79523,5.79387,5.79412,19000000.0
2009-03-12 06:57:00,5.79409,5.79409,5.79215,5.79215,8000000.0
2009-03-12 06:58:00,5.79319,5.79477,5.79308,5.79439,10000000.0
2009-03-12 06:59:00,5.79483,5.79631,5.79483,5.79631,17000000.0
2009-03-12 07:00:00,5.79546,5.79721,5.79546,5.79555,11000000.0
2009-03-12 07:01:00,5.79652,5.79802,5.79628,5.79672,11000000.0
2009-03-12 07:02:00,5.7968,5.79774,5.79637,5.79637,13000000.0
2009-03-12 07:03:00,5.79703,5.79794,5.79555,5.79594,12000000.0
2009-03-12 07:04:00,5.7969,5.79772,5.79621,5.79631,18000000.0
2009-03-12 07:05:00,5.79711,5.79775,5.79619,5.79702,12000000.0
2009-03-12 07:06:00,5.79622,5.79738,5.79622,5.79627,15000000.0
2009-03-12 07:07:00,5.79668,5.79687,5.79457,5.79457,11000000.0
2009-03-12 07:08:00,5.79561,5.79561,5.79415,5.79458,9000000.0
2009-03-12 07:09:00,5.79447,5.79537,5.79403,5.79465,15000000.0
2009-03-12 07:10:00,5.79535,5.79535,5.79266,5.79379,19000000.0
2009-03-12 07:11:00,5.79308,5.79386,5.79264,5.79386,9000000.0
2009-03-12 07:12:00,5.79355,5.79396,5.79212,5.79301,12000000.0
2009-03-12 07:13:00,5.79339,5.79339,5.79211,5.79211,19000000.0
2009-03-12 07:14:00,5.7925,5.79291,5.79212,5.79238,8000000.0
2009-03-12 07:15:00,5.79258,5.79397,5.79203,5.79243,16000000.0
2009-03-12 07:16:00,5.79443,5.79462,5.79322,5.79327,18000000.0
2009-03-12 07:17:00,5.79194,5.7936,5.79,5.79018,22000000.0
2009-03-12 07:18:00,5.78954,5.79098,5.78941,5.79098,16000000.0
2009-03-12 07:19:00,5.78981,5.79051,5.78788,5.78949,17000000.0
2009-03-12 07:20:00,5.78907,5.79109,5.78907,5.7902,14000000.0
2009-03-12 07:21:00,5.79071,5.79142,5.78974,5.79021,16000000.0
2009-03-12 07:22:00,5.79105,5.79269,5.79026,5.79269,14000000.0
2009-03-12 07:23:00,5.79372,5.79541,5.79272,5.7949,17000000.0
2009-03-12 07:24:00,5.79483,5.79494,5.7934,5.794,9000000.0
2009-03-12 07:25:00,5.79389,5.79459,5.79285,5.7934,13000000.0
2009-03-12 07:26:00,5.79251,5.79364,5.79219,5.79364,13000000.0
2009-03-12 07:27:00,5.79385,5.79393,5.79104,5.79153,7000000.0
2009-03-12 07:28:00,5.79034,5.79119,5.7891,5.7891,18000000.0
2009-03-12 07:29:00,5.78947,5.79058,5.78869,5.78869,8000000.0
2009-03-12 07:30:00,5.78974,5.79025,5.78877,5.79025,16000000.0
2009-03-12 07:31:00,5.79021,5.79024,5.78842,5.79016,15000000.0
2009-03-12 07:32:00,5.78914,5.79289,5.78914,5.79152,13000000.0
2009-03-12 07:33:00,5.79263,5.79313,5.79232,5.79278,8000000.0
2009-03-12 07:34:00,5.7928,5.79427,5.7928,5.79427,11000000.0
2009-03-12 07:35:00,5.79319,5.79479,5.79306,5.79445,16000000.0
2009-03-12 07:36:00,5.79268,5.79441,5.79268,5.79401,11000000.0
2009-03-12 07:37:00,5.79302,5.7933,5.79074,5.79317,17000000.0
2009-03-12 07:38:00,5.79281,5.79373,5.7916,5.79373,9000000.0
2009-03-12 07:39:00,5.79415,5.79415,5.79192,5.79192,12000000.0
2009-03-12 07:40:00,5.79279,5.79307,5.79088,5.7921,14000000.0
2009-03-12 07:41:00,5.79237,5.79286,5.79147,5.79188,14000000.0
2009-03-12 07:42:00,5.79325,5.7936,5.79217,5.79279,8000000.0
2009-03-12 07:43:00,5.79215,5.79341,5.79175,5.79315,15000000.0
2009-03-12 07:44:00,5.79319,5.79471,5.79319,5.79323,13000000.0
2009-03-12 07:45:00,5.79428,5.79428,5.79246,5.79306,19000000.0
2009-03-12 07:46:00,5.79338,5.7942,5.79315,5.79315,11000000.0
2009-03-12 07:47:00,5.7938,5.79468,5.7931,5.79347,16000000.0
2009-03-12 07:48:00,5.79301,5.79417,5.79274,5.79274,9000000.0
2009-03-12 07:49:00,5.79399,5.79641,5.79377,5.79564,11000000.0
2009-03-12 07:50:00,5.79576,5.79634,5.79468,5.7955,11000000.0
2009-03-12 07:51:00,5.79432,5.79589,5.79432,5.79589,13000000.0
2009-03-12 07:52:00,5.79583,5.79585,5.79361,5.79441,14000000.0
2009-03-12 07:53:00,5.79551,5.79567,5.79447,5.79483,10000000.0
2009-03-12 07:54:00,5.7963,5.79905,5.79626,5.79813,17000000.0
2009-03-12 07:55:00,5.79959,5.79987,5.79881,5.79881,10000000.0
2009-03-12 07:56:00,5.79981,5.79981,5.79789,5.79868,11000000.0
2009-03-12 07:57:00,5.7985,5.79928,5.79781,5.79781,11000000.0
2009-03-12 07:58:00,5.7987,5.799,5.79759,5.79828,24000000.0
2009-03-12 07:59:00,5.7984,5.79912,5.79778,5.79815,11000000.0
2009-03-12 08:00:00,5.79842,5.79977,5.79773,5.79977,14000000.0
2009-03-12 08:01:00,5.79922,5.80094,5.79825,5.80094,15000000.0
2009-03-12 08:02:00,5.80251,5.80725,5.80156,5.80677,16000000.0
2009-03-12 08:03:00,5.80929,5.80979,5.80709,5.80933,10000000.0
2009-03-12 08:04:00,5.81227,5.81433,5.81124,5.81297,13000000.0
2009-03-12 08:05:00,5.81246,5.81317,5.81007,5.81124,18000000.0
2009-03-12 08:06:00,5.81095,5.81231,5.81024,5.81203,14000000.0
2009-03-12 08:07:00,5.81371,5.81463,5.81176,5.81417,11000000.0
2009-03-12 08:08:00,5.81322,5.81519,5.81322,5.81398,19000000.0
2009-03-12 08:09:00,5.81378,5.8148,5.81243,5.81296,9000000.0
2009-03-12 08:10:00,5.81242,5.81317,5.81157,5.81197,8000000.0
2009-03-12 08:11:00,5.81221,5.81323,5.81135,5.81233,16000000.0
2009-03-12 08:12:00,5.81139,5.81203,5.81108,5.81127,16000000.0
2009-03-12 08:13:00,5.81088,5.81247,5.8102,5.81073,15000000.0
2009-03-12 08:14:00,5.81199,5.81371,5.81163,5.81193,15000000.0
2009-03-12 08:15:00,5.81171,5.81511,5.81141,5.81303,14000000.0
2009-03-12 08:16:00,5.81338,5.81499,5.81283,5.81292,14000000.0
2009-03-12 08:17:00,5.81327,5.8133,5.81201,5.8126,15000000.0
2009-03-12 08:18:00,5.81205,5.81312,5.81013,5.81013,11000000.0
2009-03-12 08:19:00,5.81096,5.81147,5.80894,5.80938,16000000.0
2009-03-12 08:20:00,5.81018,5.81043,5.8079,5.80905,17000000.0
2009-03-12 08:21:00,5.80931,5.80964,5.80742,5.80774,15000000.0
2009-03-12 08:22:00,5.80868,5.80868,5.80632,5.80744,8000000.0
2009-03-12 08:23:00,5.80848,5.80966,5.80711,5.80891,15000000.0
2009-03-12 08:24:00,5.8073,5.80905,5.8068,5.80894,8000000.0
2009-03-12 08:25:00,5.80994,5.81042,5.8085,5.80925,17000000.0
2009-03-12 08:26:00,5.81016,5.8122,5.80958,5.81163,14000000.0
2009-03-12 08:27:00,5.81249,5.81249,5.81009,5.81151,9000000.0
2009-03-12 08:28:00,5.81212,5.81321,5.812,5.81279,11000000.0
2009-03-12 08:29:00,5.81414,5.81414,5.81264,5.8127,15000000.0
2009-03-12 08:30:00,5.81354,5.81354,5.81052,5.81052,10000000.0
2009-03-12 08:31:00,5.81124,5.81347,5.81124,5.81239,17000000.0
2009-03-12 08:32:00,5.81119,5.813,5.81106,5.8117,20000000.0
2009-03-12 08:33:00,5.81116,5.81149,5.80963,5.80966,7000000.0
2009-03-12 08:34:00,5.81063,5.81063,5.80867,5.80881,8000000.0
2009-03-12 08:35:00,5.80842,5.81031,5.80841,5.80918,19000000.0
2009-03-12 08:36:00,5.80929,5.81042,5.80891,5.81014,14000000.0
2009-03-12 08:37:00,5.80953,5.8124,5.80953,5.8124,12000000.0
2009-03-12 08:38:00,5.81297,5.81464,5.81254,5.81254,13000000.0
2009-03-12 08:39:00,5.81198,5.81374,5.81198,5.81338,14000000.0
2009-03-12 08:40:00,5.81296,5.81296,5.81097,5.81219,12000000.0
2009-03-12 08:41:00,5.81202,5.81366,5.81154,5.813,11000000.0
2009-03-12 08:42:00,5.81482,5.81692,5.81356,5.81692,18000000.0
2009-03-12 08:43:00,5.81801,5.82335,5.81793,5.82335,8000000.0
2009-03-12 08:44:00,5.82454,5.82454,5.82161,5.82368,12000000.0
2009-03-12 08:45:00,5.82293,5.82361,5.82174,5.82322,20000000.0
2009-03-12 08:46:00,5.8222,5.82494,5.82216,5.82408,10000000.0
2009-03-12 08:47:00,5.82361,5.82412,5.82132,5.82267,13000000.0
2009-03-12 08:48:00,5.82078,5.82447,5.82051,5.82447,16000000.0
2009-03-12 08:49:00,5.82284,5.82477,5.82284,5.82477,9000000.0
2009-03-12 08:50:00,5.82483,5.82567,5.822,5.82229,17000000.0
2009-03-12 08:51:00,5.82319,5.82516,5.82235,5.82516,8000000.0
2009-03-12 08:52:00,5.82404,5.82479,5.82265,5.82293,20000000.0
2009-03-12 08:53:00,5.82309,5.82403,5.82189,5.82323,16000000.0
2009-03-12 08:54:00,5.82422,5.82521,5.82287,5.82521,15000000.0
2009-03-12 08:55:00,5.82514,5.82809,5.82514,5.82686,12000000.0
2009-03-12 08:56:00,5.82715,5.82939,5.82504,5.82814,14000000.0
2009-03-12 08:57:00,5.82936,5.83101,5.82604,5.83101,14000000.0
2009-03-12 08:58:00,5.83132,5.8317,5.82906,5.82962,15000000.0
2009-03-12 08:59:00,5.828,5.83059,5.82776,5.83008,15000000.0
2009-03-12 09:00:00,5.82929,5.82929,5.82598,5.82744,14000000.0
2009-03-12 09:01:00,5.82844,5.82995,5.82658,5.82839,14000000.0
2009-03-12 09:02:00,5.82672,5.82672,5.82478,5.82601,17000000.0
2009-03-12 09:03:00,5.82666,5.82666,5.82376,5.82514,16000000.0
2009-03-12 09:04:00,5.82476,5.82497,5.82395,5.82435,10000000.0
2009-03-12 09:05:00,5.82571,5.82584,5.82439,5.82439,14000000.0
2009-03-12 09:06:00,5.82486,5.82661,5.82469,5.82661,14000000.0
2009-03-12 09:07:00,5.82676,5.82814,5.82616,5.82814,9000000.0
2009-03-12 09:08:00,5.82897,5.8302,5.82716,5.82748,17000000.0
2009-03-12 09:09:00,5.82887,5.82917,5.82544,5.82544,9000000.0
2009-03-12 09:10:00,5.82574,5.82715,5.82482,5.82587,12000000.0
2009-03-12 09:11:00,5.8271,5.82792,5.82581,5.82771,15000000.0
2009-03-12 09:12:00,5.82615,5.82764,5.82511,5.82635,14000000.0
2009-03-12 09:13:00,5.82528,5.82539,5.8236,5.82539,12000000.0
2009-03-12 09:14:00,5.82478,5.8251,5.82193,5.82265,13000000.0
2009-03-12 09:15:00,5.82186,5.82258,5.8204,5.82171,13000000.0
2009-03-12 09:16:00,5.82076,5.82174,5.81956,5.82124,10000000.0
2009-03-12 09:17:00,5.82138,5.82444,5.82122,5.82383,14000000.0
2009-03-12 09:18:00,5.8242,5.82429,5.82262,5.82331,16000000.0
2009-03-12 09:19:00,5.82392,5.82478,5.82346,5.82393,14000000.0
2009-03-12 09:20:00,5.82385,5.82597,5.82385,5.82551,11000000.0
2009-03-12 09:21:00,5.82476,5.82491,5.82384,5.82491,11000000.0
2009-03-12 09:22:00,5.82431,5.82531,5.82321,5.82469,18000000.0
2009-03-12 09:23:00,5.82466,5.82579,5.82361,5.82457,18000000.0
2009-03-12 09:24:00,5.8245,5.82566,5.82271,5.8236,18000000.0
2009-03-12 09:25:00,5.82368,5.82414,5.82156,5.82265,13000000.0
2009-03-12 09:26:00,5.82333,5.82686,5.82284,5.82666,13000000.0
2009-03-12 09:27:00,5.82738,5.82738,5.82529,5.82657,11000000.0
2009-03-12 09:28:00,5.82528,5.82682,5.82411,5.82682,12000000.0
2009-03-12 09:29:00,5.82723,5.82732,5.82549,5.82594,16000000.0
2009-03-12 09:30:00,5.82552,5.82552,5.82289,5.82289,11000000.0
2009-03-12 09:31:00,5.8236,5.82511,5.82239,5.82511,13000000.0
2009-03-12 09:32:00,5.82593,5.82885,5.82474,5.82885,14000000.0
2009-03-12 09:33:00,5.83034,5.83091,5.82862,5.83091,16000000.0
2009-03-12 09:34:00,5.8314,5.83354,5.83041,5.83202,13000000.0
2009-03-12 09:35:00,5.83159,5.83255,5.83124,5.83203,9000000.0
2009-03-12 09:36:00,5.83164,5.83272,5.83106,5.83139,7000000.0
2009-03-12 09:37:00,5.83173,5.83254,5.83063,5.83201,14000000.0
2009-03-12 09:38:00,5.83016,5.8314,5.82839,5.83021,18000000.0
2009-03-12 09:39:00,5.82927,5.83024,5.82701,5.82895,15000000.0
2009-03-12 09:40:00,5.82982,5.82993,5.82813,5.82813,10000000.0
2009-03-12 09:41:00,5.82895,5.82992,5.82819,5.82855,14000000.0
2009-03-12 09:42:00,5.8292,5.83213,5.82872,5.83196,18000000.0
2009-03-12 09:43:00,5.83335,5.83443,5.83266,5.83443,9000000.0
2009-03-12 09:44:00,5.83274,5.8344,5.83258,5.83311,10000000.0
2009-03-12 09:45:00,5.83467,5.83467,5.83026,5.83117,10000000.0
2009-03-12 09:46:00,5.82916,5.83102,5.82916,5.83102,14000000.0
2009-03-12 09:47:00,5.82985,5.83006,5.82834,5.82901,11000000.0
2009-03-12 09:48:00,5.83015,5.83055,5.82895,5.82895,10000000.0
2009-03-12 09:49:00,5.82857,5.82933,5.82782,5.82933,13000000.0
2009-03-12 09:50:00,5.82791,5.83002,5.82778,5.82991,12000000.0
2009-03-12 09:51:00,5.82859,5.83019,5.82823,5.82997,18000000.0
2009-03-12 09:52:00,5.83064,5.83077,5.82896,5.82981,12000000.0
2009-03-12 09:53:00,5.83037,5.83163,5.82993,5.83163,18000000.0
2009-03-12 09:54:00,5.82961,5.83033,5.82652,5.82763,13000000.0
2009-03-12 09:55:00,5.82587,5.82593,5.82404,5.82525,14000000.0
2009-03-12 09:56:00,5.82566,5.82827,5.82421,5.82827,16000000.0
2009-03-12 09:57:00,5.82863,5.83089,5.82781,5.82964,17000000.0
2009-03-12 09:58:00,5.83189,5.83435,5.83092,5.83226,18000000.0
2009-03-12 09:59:00,5.83509,5.83677,5.83468,5.83599,7000000.0
2009-03-12 10:00:00,5.83449,5.83651,5.83328,5.83384,13000000.0
2009-03-12 10:01:00,5.83496,5.83701,5.83389,5.83701,15000000.0
2009-03-12 10:02:00,5.83899,5.84033,5.83618,5.84033,10000000.0
2009-03-12 10:03:00,5.84072,5.84177,5.83775,5.84072,15000000.0
2009-03-12 10:04:00,5.84004,5.84114,5.83874,5.84069,13000000.0
2009-03-12 10:05:00,5.84212,5.84422,5.84013,5.84219,16000000.0
2009-03-12 10:06:00,5.84196,5.84253,5.83981,5.84031,16000000.0
2009-03-12 10:07:00,5.84059,5.84131,5.83874,5.84057,24000000.0
2009-03-12 10:08:00,5.83938,5.84061,5.83938,5.84028,13000000.0
2009-03-12 10:09:00,5.84107,5.84497,5.83995,5.84416,17000000.0
2009-03-12 10:10:00,5.84238,5.84415,5.84178,5.84314,14000000.0
2009-03-12 10:11:00,5.8438,5.84544,5.84264,5.84544,14000000.0
2009-03-12 10:12:00,5.84423,5.84423,5.84085,5.84085,9000000.0
2009-03-12 10:13:00,5.84135,5.84135,5.83865,5.83873,13000000.0
2009-03-12 10:14:00,5.84011,5.84024,5.83812,5.83812,10000000.0
2009-03-12 10:15:00,5.83911,5.83955,5.83627,5.83806,19000000.0
2009-03-12 10:16:00,5.83773,5.83861,5.83612,5.83617,11000000.0
2009-03-12 10:17:00,5.83504,5.83694,5.83463,5.83694,13000000.0
2009-03-12 10:18:00,5.83586,5.83859,5.83565,5.83803,21000000.0
2009-03-12 10:19:00,5.83873,5.83873,5.83527,5.83656,12000000.0
2009-03-12 10:20:00,5.83559,5.83647,5.83378,5.8359,8000000.0
2009-03-12 10:21:00,5.83551,5.83687,5.83458,5.83458,17000000.0
2009-03-12 10:22:00,5.83599,5.83686,5.83501,5.83647,15000000.0
2009-03-12 10:23:00,5.83697,5.83774,5.83511,5.83511,11000000.0
2009-03-12 10:24:00,5.83679,5.83895,5.83514,5.83895,13000000.0
2009-03-12 10:25:00,5.83913,5.84312,5.83805,5.84217,14000000.0
2009-03-12 10:26:00,5.84389,5.84389,5.84174,5.84305,10000000.0
2009-03-12 10:27:00,5.84281,5.84281,5.84091,5.8416,9000000.0
2009-03-12 10:28:00,5.84162,5.84163,5.83757,5.83886,11000000.0
2009-03-12 10:29:00,5.83846,5.84009,5.83795,5.83798,19000000.0
2009-03-12 10:30:00,5.83647,5.83799,5.83558,5.8357,11000000.0
2009-03-12 10:31:00,5.83652,5.83768,5.83474,5.83729,15000000.0
2009-03-12 10:32:00,5.83738,5.83929,5.83686,5.83929,9000000.0
2009-03-12 10:33:00,5.83811,5.83914,5.83676,5.83914,16000000.0
2009-03-12 10:34:00,5.84021,5.84119,5.8388,5.84119,11000000.0
2009-03-12 10:35:00,5.84089,5.84295,5.84089,5.8418,9000000.0
2009-03-12 10:36:00,5.84142,5.84271,5.83932,5.84019,13000000.0
2009-03-12 10:37:00,5.84069,5.84155,5.83964,5.84155,14000000.0
2009-03-12 10:38:00,5.84048,5.84048,5.83844,5.83973,7000000.0
2009-03-12 10:39:00,5.83885,5.83885,5.8361,5.83765,12000000.0
2009-03-12 10:40:00,5.83688,5.83817,5.83543,5.83817,17000000.0
2009-03-12 10:41:00,5.83812,5.83861,5.83666,5.8381,15000000.0
2009-03-12 10:42:00,5.83809,5.83883,5.83686,5.83772,13000000.0
2009-03-12 10:43:00,5.83921,5.84071,5.83823,5.84062,15000000.0
2009-03-12 10:44:00,5.84043,5.84128,5.83963,5.83976,11000000.0
2009-03-12 10:45:00,5.84022,5.84096,5.83858,5.83858,17000000.0
2009-03-12 10:46:00,5.83797,5.83851,5.83681,5.83801,9000000.0
2009-03-12 10:47:00,5.83792,5.83848,5.83717,5.83786,9000000.0
2009-03-12 10:48:00,5.83727,5.83799,5.83661,5.83709,11000000.0
2009-03-12 10:49:00,5.83757,5.83832,5.83699,5.8379,11000000.0
2009-03-12 10:50:00,5.83841,5.83841,5.83626,5.83713,16000000.0
2009-03-12 10:51:00,5.83555,5.8375,5.83476,5.83562,21000000.0
2009-03-12 10:52:00,5.83524,5.83657,5.83479,5.83612,8000000.0
2009-03-12 10:53:00,5.83475,5.83584,5.83186,5.83235,12000000.0
2009-03-12 10:54:00,5.83178,5.83423,5.83015,5.83247,16000000.0
2009-03-12 10:55:00,5.83181,5.83231,5.83041,5.83134,13000000.0
2009-03-12 10:56:00,5.833,5.83377,5.83119,5.83299,16000000.0
2009-03-12 10:57:00,5.83313,5.83337,5.83164,5.83217,10000000.0
2009-03-12 10:58:00,5.83115,5.83302,5.83109,5.83109,12000000.0
2009-03-12 10:59:00,5.83124,5.83311,5.83124,5.83289,11000000.0
2009-03-12 11:00:00,5.83278,5.83278,5.83054,5.83166,13000000.0
2009-03-12 11:01:00,5.83196,5.83242,5.82944,5.83079,9000000.0
2009-03-12 11:02:00,5.82984,5.83088,5.82946,5.83034,8000000.0
2009-03-12 11:03:00,5.82979,5.83068,5.82927,5.82966,10000000.0
2009-03-12 11:04:00,5.8301,5.8304,5.82837,5.83003,12000000.0
2009-03-12 11:05:00,5.82894,5.82894,5.8267,5.82686,11000000.0
2009-03-12 11:06:00,5.82785,5.82829,5.82667,5.82829,8000000.0
2009-03-12 11:07:00,5.82631,5.82858,5.82631,5.82858,14000000.0
2009-03-12 11:08:00,5.82747,5.82852,5.82578,5.82835,18000000.0
2009-03-12 11:09:00,5.82896,5.82965,5.82756,5.82965,15000000.0
2009-03-12 11:10:00,5.82867,5.82936,5.82639,5.82677,12000000.0
2009-03-12 11:11:00,5.82667,5.82901,5.82649,5.82901,11000000.0
2009-03-12 11:12:00,5.828,5.82919,5.82763,5.82777,8000000.0
2009-03-12 11:13:00,5.82898,5.82898,5.82387,5.8265,15000000.0
2009-03-12 11:14:00,5.82754,5.82754,5.82346,5.82543,13000000.0
2009-03-12 11:15:00,5.82774,5.82774,5.82598,5.8273,20000000.0
2009-03-12 11:16:00,5.82553,5.82702,5.82464,5.82621,15000000.0
2009-03-12 11:17:00,5.82659,5.82702,5.824,5.82654,18000000.0
2009-03-12 11:18:00,5.82602,5.82602,5.82369,5.82556,20000000.0
2009-03-12 11:19:00,5.82584,5.82631,5.82512,5.82515,13000000.0
2009-03-12 11:20:00,5.82674,5.828,5.8257,5.82734,20000000.0
2009-03-12 11:21:00,5.82855,5.82947,5.82721,5.82947,18000000.0
2009-03-12 11:22:00,5.8293,5.82965,5.82768,5.82873,18000000.0
2009-03-12 11:23:00,5.82897,5.82993,5.82759,5.82993,13000000.0
2009-03-12 11:24:00,5.82924,5.83037,5.82892,5.83037,9000000.0
2009-03-12 11:25:00,5.83093,5.83131,5.82963,5.83031,8000000.0
2009-03-12 11:26:00,5.83071,5.83114,5.83022,5.8304,8000000.0
2009-03-12 11:27:00,5.83058,5.83058,5.82881,5.82933,7000000.0
2009-03-12 11:28:00,5.82944,5.82944,5.82739,5.82739,14000000.0
2009-03-12 11:29:00,5.82861,5.83027,5.82702,5.82875,16000000.0
2009-03-12 11:30:00,5.82813,5.82871,5.82631,5.82746,7000000.0
2009-03-12 11:31:00,5.82799,5.82799,5.8264,5.8277,15000000.0
2009-03-12 11:32:00,5.82798,5.82881,5.82688,5.82688,10000000.0
2009-03-12 11:33:00,5.82583,5.8269,5.82464,5.82602,8000000.0
2009-03-12 11:34:00,5.82497,5.82497,5.82338,5.8241,11000000.0
2009-03-12 11:35:00,5.82319,5.82516,5.82276,5.8238,15000000.0
2009-03-12 11:36:00,5.82289,5.82289,5.82084,5.82126,14000000.0
2009-03-12 11:37:00,5.82168,5.82317,5.82119,5.82317,11000000.0
2009-03-12 11:38:00,5.82368,5.82414,5.82284,5.82338,12000000.0
2009-03-12 11:39:00,5.82185,5.82331,5.82174,5.82323,13000000.0
2009-03-12 11:40:00,5.82157,5.82316,5.82129,5.82316,8000000.0
2009-03-12 11:41:00,5.82327,5.82345,5.82051,5.82216,13000000.0
2009-03-12 11:42:00,5.82272,5.82347,5.82139,5.82347,18000000.0
2009-03-12 11:43:00,5.82287,5.82502,5.82287,5.82497,13000000.0
2009-03-12 11:44:00,5.82502,5.82554,5.82319,5.82502,14000000.0
2009-03-12 11:45:00,5.82422,5.82446,5.82115,5.82293,12000000.0
2009-03-12 11:46:00,5.82217,5.82217,5.82013,5.82013,14000000.0
2009-03-12 11:47:00,5.8225,5.8225,5.82074,5.82217,15000000.0
2009-03-12 11:48:00,5.82167,5.82192,5.82082,5.82172,9000000.0
2009-03-12 11:49:00,5.8219,5.82223,5.82026,5.82208,14000000.0
2009-03-12 11:50:00,5.82122,5.82171,5.81705,5.81882,17000000.0
2009-03-12 11:51:00,5.81902,5.81902,5.8173,5.81823,15000000.0
2009-03-12 11:52:00,5.81737,5.81737,5.81446,5.81665,15000000.0
2009-03-12 11:53:00,5.81594,5.81728,5.81424,5.81546,14000000.0
2009-03-12 11:54:00,5.81519,5.8161,5.81402,5.8161,9000000.0
2009-03-12 11:55:00,5.81472,5.81729,5.81463,5.81729,11000000.0
2009-03-12 11:56:00,5.818,5.81935,5.81734,5.81857,13000000.0
2009-03-12 11:57:00,5.81855,5.81958,5.81729,5.81837,13000000.0
2009-03-12 11:58:00,5.82098,5.821,5.81838,5.81959,12000000.0
2009-03-12 11:59:00,5.81906,5.82199,5.81906,5.82199,12000000.0
2009-03-12 12:00:00,5.82221,5.82221,5.82025,5.82069,12000000.0
2009-03-12 12:01:00,5.82127,5.82166,5.82,5.82101,22000000.0
2009-03-12 12:02:00,5.82131,5.82246,5.82097,5.82245,10000000.0
2009-03-12 12:03:00,5.82284,5.82284,5.8202,5.82105,18000000.0
2009-03-12 12:04:00,5.82098,5.82189,5.81953,5.81976,12000000.0
2009-03-12 12:05:00,5.82061,5.82229,5.82055,5.82229,15000000.0
2009-03-12 12:06:00,5.82231,5.82267,5.82072,5.82196,14000000.0
2009-03-12 12:07:00,5.82116,5.82171,5.81995,5.82033,15000000.0
2009-03-12 12:08:00,5.82079,5.82125,5.81871,5.81994,19000000.0
2009-03-12 12:09:00,5.82023,5.82023,5.81855,5.81876,12000000.0
2009-03-12 12:10:00,5.81911,5.82173,5.81911,5.82145,23000000.0
2009-03-12 12:11:00,5.8216,5.8216,5.81961,5.82111,21000000.0
2009-03-12 12:12:00,5.82215,5.82368,5.82141,5.82368,9000000.0
2009-03-12 12:13:00,5.8252,5.82643,5.824,5.82643,13000000.0
2009-03-12 12:14:00,5.82696,5.82696,5.82411,5.82464,15000000.0
2009-03-12 12:15:00,5.82501,5.82566,5.82274,5.82408,14000000.0
2009-03-12 12:16:00,5.82559,5.82608,5.82417,5.82581,16000000.0
2009-03-12 12:17:00,5.82523,5.82578,5.82386,5.8249,13000000.0
2009-03-12 12:18:00,5.82518,5.82531,5.82371,5.82446,9000000.0
2009-03-12 12:19:00,5.82449,5.82532,5.82399,5.82435,10000000.0
2009-03-12 12:20:00,5.82403,5.82497,5.8237,5.8244,7000000.0
2009-03-12 12:21:00,5.82544,5.82661,5.82448,5.82488,13000000.0
2009-03-12 12:22:00,5.82548,5.82625,5.82491,5.82604,10000000.0
2009-03-12 12:23:00,5.82488,5.82527,5.8231,5.8231,10000000.0
2009-03-12 12:24:00,5.82287,5.82287,5.8192,5.81984,12000000.0
2009-03-12 12:25:00,5.81894,5.82041,5.81655,5.81859,12000000.0
2009-03-12 12:26:00,5.81923,5.81956,5.81746,5.8185,20000000.0
2009-03-12 12:27:00,5.81877,5.81974,5.81759,5.81974,12000000.0
2009-03-12 12:28:00,5.81969,5.81969,5.81806,5.81923,14000000.0
2009-03-12 12:29:00,5.81982,5.82085,5.81897,5.82047,10000000.0
2009-03-12 12:30:00,5.82017,5.82028,5.81782,5.81952,19000000.0
2009-03-12 12:31:00,5.82003,5.82022,5.81883,5.81937,11000000.0
2009-03-12 12:32:00,5.81932,5.82165,5.81932,5.82165,10000000.0
2009-03-12 12:33:00,5.82218,5.82285,5.82071,5.82218,15000000.0
2009-03-12 12:34:00,5.82159,5.82243,5.82033,5.82242,16000000.0
2009-03-12 12:35:00,5.82208,5.82225,5.82061,5.82063,10000000.0
2009-03-12 12:36:00,5.8217,5.82224,5.82124,5.82145,11000000.0
2009-03-12 12:37:00,5.8231,5.82461,5.82266,5.82456,10000000.0
2009-03-12 12:38:00,5.82494,5.82497,5.82335,5.82472,14000000.0
2009-03-12 12:39:00,5.82394,5.82456,5.82298,5.82409,14000000.0
2009-03-12 12:40:00,5.82384,5.82423,5.82307,5.82307,11000000.0
2009-03-12 12:41:00,5.82286,5.82416,5.82254,5.82357,12000000.0
2009-03-12 12:42:00,5.82383,5.82452,5.82279,5.8241,14000000.0
2009-03-12 12:43:00,5.8245,5.82474,5.82297,5.82364,15000000.0
2009-03-12 12:44:00,5.82446,5.82589,5.82329,5.82589,16000000.0
2009-03-12 12:45:00,5.82476,5.82639,5.82476,5.82639,10000000.0
2009-03-12 12:46:00,5.82491,5.82612,5.82429,5.82587,12000000.0
2009-03-12 12:47:00,5.82537,5.82576,5.82362,5.82476,13000000.0
2009-03-12 12:48:00,5.82456,5.82456,5.82187,5.82224,12000000.0
2009-03-12 12:49:00,5.82221,5.82351,5.82101,5.82228,14000000.0
2009-03-12 12:50:00,5.82103,5.8218,5.81999,5.8201,9000000.0
2009-03-12 12:51:00,5.82185,5.82188,5.82058,5.82168,10000000.0
2009-03-12 12:52:00,5.82263,5.82263,5.82023,5.8212,22000000.0
2009-03-12 12:53:00,5.82021,5.82074,5.81927,5.8201,14000000.0
2009-03-12 12:54:00,5.82057,5.82057,5.81856,5.81934,13000000.0
2009-03-12 12:55:00,5.82007,5.82318,5.8195,5.82318,21000000.0
2009-03-12 12:56:00,5.82303,5.82303,5.82113,5.82237,18000000.0
2009-03-12 12:57:00,5.82256,5.82312,5.82184,5.82312,7000000.0
2009-03-12 12:58:00,5.82365,5.82413,5.82229,5.82323,12000000.0
2009-03-12 12:59:00,5.82324,5.8237,5.82258,5.8228,18000000.0
2009-03-12 13:00:00,5.82273,5.82571,5.82273,5.82551,14000000.0
2009-03-12 13:01:00,5.82341,5.82531,5.82341,5.82472,11000000.0
2009-03-12 13:02:00,5.82508,5.82782,5.824,5.82782,15000000.0
2009-03-12 13:03:00,5.82624,5.82761,5.82487,5.82588,15000000.0
2009-03-12 13:04:00,5.82573,5.82687,5.82415,5.82531,16000000.0
2009-03-12 13:05:00,5.82744,5.82798,5.82609,5.82781,9000000.0
2009-03-12 13:06:00,5.82821,5.82821,5.82483,5.82569,13000000.0
2009-03-12 13:07:00,5.82647,5.82804,5.82551,5.82804,13000000.0
2009-03-12 13:08:00,5.82698,5.8281,5.8262,5.82682,10000000.0
2009-03-12 13:09:00,5.82741,5.82741,5.82455,5.82488,15000000.0
2009-03-12 13:10:00,5.8251,5.82563,5.8238,5.82461,12000000.0
2009-03-12 13:11:00,5.82538,5.82586,5.82361,5.82578,12000000.0
2009-03-12 13:12:00,5.82478,5.82605,5.82439,5.82446,12000000.0
2009-03-12 13:13:00,5.82601,5.82615,5.82451,5.82586,11000000.0
2009-03-12 13:14:00,5.8255,5.8255,5.8225,5.82289,9000000.0
2009-03-12 13:15:00,5.82493,5.82509,5.82337,5.82427,15000000.0
2009-03-12 13:16:00,5.82401,5.82401,5.82036,5.82183,15000000.0
2009-03-12 13:17:00,5.82233,5.82233,5.82,5.82149,17000000.0
2009-03-12 13:18:00,5.8218,5.8233,5.82036,5.82153,15000000.0
2009-03-12 13:19:00,5.82334,5.82428,5.82239,5.82319,15000000.0
2009-03-12 13:20:00,5.82402,5.82562,5.82296,5.82485,19000000.0
2009-03-12 13:21:00,5.82586,5.82674,5.82521,5.82666,10000000.0
2009-03-12 13:22:00,5.8264,5.8264,5.82459,5.82591,8000000.0
2009-03-12 13:23:00,5.82583,5.82718,5.82416,5.82496,15000000.0
2009-03-12 13:24:00,5.82677,5.82734,5.8259,5.82734,11000000.0
2009-03-12 13:25:00,5.82733,5.82825,5.82687,5.82825,9000000.0
2009-03-12 13:26:00,5.82836,5.82836,5.82612,5.82658,8000000.0
2009-03-12 13:27:00,5.82623,5.82668,5.82413,5.82573,15000000.0
2009-03-12 13:28:00,5.8247,5.82687,5.8247,5.8261,17000000.0
2009-03-12 13:29:00,5.82567,5.8258,5.8248,5.8248,11000000.0
2009-03-12 13:30:00,5.82568,5.82614,5.82377,5.82614,21000000.0
2009-03-12 13:31:00,5.8263,5.8263,5.82418,5.82508,11000000.0
2009-03-12 13:32:00,5.82383,5.82456,5.82257,5.82415,10000000.0
2009-03-12 13:33:00,5.82209,5.82415,5.8213,5.82415,8000000.0
2009-03-12 13:34:00,5.82341,5.8263,5.82341,5.82446,15000000.0
2009-03-12 13:35:00,5.82446,5.82446,5.82097,5.82269,13000000.0
2009-03-12 13:36:00,5.82174,5.82294,5.82145,5.82284,11000000.0
2009-03-12 13:37:00,5.82213,5.82267,5.82126,5.82208,8000000.0
2009-03-12 13:38:00,5.82074,5.82245,5.82026,5.82181,13000000.0
2009-03-12 13:39:00,5.82085,5.82338,5.8206,5.82244,7000000.0
2009-03-12 13:40:00,5.82242,5.82385,5.82213,5.82289,12000000.0
2009-03-12 13:41:00,5.82333,5.82432,5.8221,5.82303,15000000.0
2009-03-12 13:42:00,5.8213,5.82433,5.82128,5.8233,22000000.0
2009-03-12 13:43:00,5.82344,5.82362,5.82131,5.82131,13000000.0
2009-03-12 13:44:00,5.82217,5.82269,5.82043,5.82156,14000000.0
2009-03-12 13:45:00,5.8226,5.82332,5.82169,5.82319,7000000.0
2009-03-12 13:46:00,5.82148,5.82218,5.82072,5.82116,11000000.0
2009-03-12 13:47:00,5.82126,5.82184,5.81933,5.82184,11000000.0
2009-03-12 13:48:00,5.82168,5.82266,5.82082,5.82266,14000000.0
2009-03-12 13:49:00,5.82193,5.82211,5.82052,5.82113,13000000.0
2009-03-12 13:50:00,5.82011,5.82081,5.81956,5.82071,12000000.0
2009-03-12 13:51:00,5.82048,5.82088,5.81954,5.82088,11000000.0
2009-03-12 13:52:00,5.82007,5.82073,5.81969,5.82073,9000000.0
2009-03-12 13:53:00,5.81766,5.81908,5.81705,5.81809,11000000.0
2009-03-12 13:54:00,5.81696,5.81738,5.81353,5.81459,17000000.0
2009-03-12 13:55:00,5.81295,5.81516,5.81295,5.81471,22000000.0
2009-03-12 13:56:00,5.81326,5.81377,5.8109,5.81217,13000000.0
2009-03-12 13:57:00,5.81183,5.81183,5.80825,5.8091,19000000.0
2009-03-12 13:58:00,5.8097,5.81068,5.80796,5.81068,11000000.0
2009-03-12 13:59:00,5.80993,5.81034,5.80855,5.81034,7000000.0
2009-03-12 14:00:00,5.81082,5.8109,5.80758,5.80778,9000000.0
2009-03-12 14:01:00,5.80583,5.80639,5.8041,5.80515,7000000.0
2009-03-12 14:02:00,5.80414,5.80451,5.80316,5.80316,13000000.0
2009-03-12 14:03:00,5.80396,5.80694,5.80391,5.80626,17000000.0
2009-03-12 14:04:00,5.80747,5.80783,5.80623,5.80724,13000000.0
2009-03-12 14:05:00,5.80634,5.80715,5.80469,5.80576,8000000.0
2009-03-12 14:06:00,5.80497,5.80657,5.80457,5.8049,10000000.0
2009-03-12 14:07:00,5.80746,5.80772,5.80638,5.80726,10000000.0
2009-03-12 14:08:00,5.80569,5.80702,5.80538,5.80677,14000000.0
2009-03-12 14:09:00,5.80684,5.80684,5.80454,5.80653,16000000.0
2009-03-12 14:10:00,5.80612,5.80644,5.80436,5.80621,12000000.0
2009-03-12 14:11:00,5.8054,5.80583,5.80167,5.80175,14000000.0
2009-03-12 14:12:00,5.8032,5.80364,5.80141,5.80208,13000000.0
2009-03-12 14:13:00,5.8015,5.80299,5.8013,5.80161,11000000.0
2009-03-12 14:14:00,5.80315,5.80398,5.80134,5.80376,14000000.0
2009-03-12 14:15:00,5.80331,5.80581,5.80241,5.80581,11000000.0
2009-03-12 14:16:00,5.80579,5.80682,5.8049,5.80682,11000000.0
2009-03-12 14:17:00,5.80463,5.80669,5.80463,5.80548,14000000.0
2009-03-12 14:18:00,5.8058,5.80608,5.80485,5.80573,11000000.0
2009-03-12 14:19:00,5.80541,5.80615,5.80455,5.80615,8000000.0
2009-03-12 14:20:00,5.80608,5.80614,5.8022,5.8022,10000000.0
2009-03-12 14:21:00,5.80308,5.80435,5.8019,5.80367,14000000.0
2009-03-12 14:22:00,5.80465,5.8047,5.80208,5.80265,17000000.0
2009-03-12 14:23:00,5.80353,5.80353,5.80137,5.80314,8000000.0
2009-03-12 14:24:00,5.80389,5.80389,5.80154,5.8038,16000000.0
2009-03-12 14:25:00,5.8031,5.80342,5.80189,5.80263,11000000.0
2009-03-12 14:26:00,5.80192,5.8034,5.80192,5.80206,14000000.0
2009-03-12 14:27:00,5.80367,5.80407,5.80194,5.80395,8000000.0
2009-03-12 14:28:00,5.8044,5.80452,5.80321,5.8043,11000000.0
2009-03-12 14:29:00,5.80464,5.80558,5.80404,5.80558,11000000.0
2009-03-12 14:30:00,5.80415,5.80415,5.79828,5.79882,14000000.0
2009-03-12 14:31:00,5.79958,5.80162,5.79807,5.79903,15000000.0
2009-03-12 14:32:00,5.79618,5.79786,5.79501,5.79624,9000000.0
2009-03-12 14:33:00,5.79594,5.79802,5.79497,5.79644,12000000.0
2009-03-12 14:34:00,5.79674,5.7991,5.79559,5.7987,12000000.0
2009-03-12 14:35:00,5.7995,5.80118,5.79928,5.80118,18000000.0
2009-03-12 14:36:00,5.80131,5.80131,5.79864,5.79978,12000000.0
2009-03-12 14:37:00,5.80008,5.80064,5.79862,5.79965,12000000.0
2009-03-12 14:38:00,5.80067,5.80301,5.79926,5.80301,24000000.0
2009-03-12 14:39:00,5.8039,5.80484,5.80255,5.80371,12000000.0
2009-03-12 14:40:00,5.80324,5.80324,5.80115,5.80115,15000000.0
2009-03-12 14:41:00,5.80277,5.80467,5.80162,5.80467,17000000.0
2009-03-12 14:42:00,5.80476,5.80493,5.80353,5.80446,15000000.0
2009-03-12 14:43:00,5.80492,5.80847,5.80387,5.80847,9000000.0
2009-03-12 14:44:00,5.80848,5.80926,5.80784,5.8084,7000000.0
2009-03-12 14:45:00,5.80882,5.80934,5.80644,5.80934,17000000.0
2009-03-12 14:46:00,5.80827,5.80969,5.80744,5.80744,14000000.0
2009-03-12 14:47:00,5.80725,5.8093,5.80716,5.80772,16000000.0
2009-03-12 14:48:00,5.80811,5.80894,5.80657,5.80657,12000000.0
2009-03-12 14:49:00,5.8074,5.80784,5.80552,5.80634,20000000.0
2009-03-12 14:50:00,5.806,5.806,5.80393,5.80518,12000000.0
2009-03-12 14:51:00,5.80437,5.80469,5.80198,5.80406,12000000.0
2009-03-12 14:52:00,5.80287,5.80495,5.80228,5.80386,22000000.0
2009-03-12 14:53:00,5.80396,5.804,5.80158,5.80319,17000000.0
2009-03-12 14:54:00,5.80236,5.80345,5.80143,5.80345,14000000.0
2009-03-12 14:55:00,5.80412,5.80412,5.80231,5.80259,20000000.0
2009-03-12 14:56:00,5.80148,5.80148,5.79773,5.79895,22000000.0
2009-03-12 14:57:00,5.79829,5.79829,5.79548,5.79719,10000000.0
2009-03-12 14:58:00,5.79707,5.79966,5.79577,5.79816,17000000.0
2009-03-12 14:59:00,5.79835,5.80048,5.79817,5.7996,12000000.0
2009-03-12 15:00:00,5.79957,5.80305,5.79736,5.80305,14000000.0
2009-03-12 15:01:00,5.80084,5.80811,5.79977,5.80781,16000000.0
2009-03-12 15:02:00,5.81095,5.81557,5.80976,5.81197,13000000.0
2009-03-12 15:03:00,5.80898,5.81073,5.80767,5.81073,7000000.0
2009-03-12 15:04:00,5.81164,5.81478,5.80642,5.8145,12000000.0
2009-03-12 15:05:00,5.81373,5.8152,5.80988,5.81494,20000000.0
2009-03-12 15:06:00,5.81451,5.81548,5.81252,5.81344,9000000.0
2009-03-12 15:07:00,5.81199,5.81258,5.81036,5.81141,9000000.0
2009-03-12 15:08:00,5.81271,5.81338,5.81113,5.81243,14000000.0
2009-03-12 15:09:00,5.81176,5.81214,5.80687,5.80968,14000000.0
2009-03-12 15:10:00,5.8075,5.8075,5.80038,5.80293,15000000.0
2009-03-12 15:11:00,5.80447,5.81081,5.80445,5.81081,10000000.0
2009-03-12 15:12:00,5.8093,5.81165,5.80802,5.81165,10000000.0
2009-03-12 15:13:00,5.81112,5.82011,5.81112,5.8199,20000000.0
2009-03-12 15:14:00,5.81843,5.82398,5.81843,5.82318,10000000.0
2009-03-12 15:15:00,5.82446,5.82446,5.81928,5.82232,13000000.0
2009-03-12 15:16:00,5.82088,5.82523,5.82019,5.82523,11000000.0
2009-03-12 15:17:00,5.82732,5.83675,5.82732,5.83547,17000000.0
2009-03-12 15:18:00,5.83379,5.83511,5.83048,5.83048,11000000.0
2009-03-12 15:19:00,5.82669,5.82779,5.82288,5.82288,18000000.0
2009-03-12 15:20:00,5.82123,5.82236,5.81882,5.8198,14000000.0
2009-03-12 15:21:00,5.82178,5.82182,5.81735,5.81735,15000000.0
2009-03-12 15:22:00,5.8183,5.81891,5.81483,5.81489,8000000.0
2009-03-12 15:23:00,5.81507,5.81607,5.8126,5.81581,15000000.0
2009-03-12 15:24:00,5.81726,5.81994,5.81568,5.81994,12000000.0
2009-03-12 15:25:00,5.82135,5.82182,5.81772,5.82001,12000000.0
2009-03-12 15:26:00,5.81817,5.8186,5.81395,5.81401,15000000.0
2009-03-12 15:27:00,5.81418,5.81729,5.81381,5.81729,12000000.0
2009-03-12 15:28:00,5.81744,5.81744,5.81308,5.81489,12000000.0
2009-03-12 15:29:00,5.81427,5.81555,5.81255,5.81401,10000000.0
2009-03-12 15:30:00,5.81369,5.81397,5.81038,5.81135,12000000.0
2009-03-12 15:31:00,5.81016,5.81267,5.80581,5.81096,19000000.0
2009-03-12 15:32:00,5.81115,5.81123,5.80612,5.80612,7000000.0
2009-03-12 15:33:00,5.80606,5.80617,5.8048,5.80555,7000000.0
2009-03-12 15:34:00,5.80817,5.81181,5.80671,5.81181,12000000.0
2009-03-12 15:35:00,5.81289,5.81884,5.81289,5.81745,17000000.0
2009-03-12 15:36:00,5.81611,5.81651,5.81279,5.81279,11000000.0
2009-03-12 15:37:00,5.81076,5.81431,5.81076,5.81431,14000000.0
2009-03-12 15:38:00,5.81478,5.81539,5.81153,5.81207,20000000.0
2009-03-12 15:39:00,5.81094,5.81811,5.81071,5.81811,8000000.0
2009-03-12 15:40:00,5.82043,5.82197,5.81692,5.82197,11000000.0
2009-03-12 15:41:00,5.82253,5.82259,5.81774,5.82237,10000000.0
2009-03-12 15:42:00,5.82185,5.8233,5.82014,5.8233,13000000.0
2009-03-12 15:43:00,5.82217,5.82319,5.82104,5.82223,14000000.0
2009-03-12 15:44:00,5.82132,5.82132,5.81934,5.81934,8000000.0
2009-03-12 15:45:00,5.82086,5.8255,5.81978,5.8255,10000000.0
2009-03-12 15:46:00,5.82544,5.82544,5.82175,5.82244,12000000.0
2009-03-12 15:47:00,5.82216,5.82381,5.82047,5.82286,18000000.0
2009-03-12 15:48:00,5.82445,5.82476,5.82322,5.82476,9000000.0
2009-03-12 15:49:00,5.8235,5.82555,5.822,5.82555,14000000.0
2009-03-12 15:50:00,5.82477,5.82753,5.82257,5.82611,18000000.0
2009-03-12 15:51:00,5.82761,5.82761,5.82517,5.82645,8000000.0
2009-03-12 15:52:00,5.82677,5.82678,5.82308,5.82308,11000000.0
2009-03-12 15:53:00,5.8247,5.83285,5.82419,5.83285,15000000.0
2009-03-12 15:54:00,5.83382,5.83422,5.83157,5.83214,9000000.0
2009-03-12 15:55:00,5.82967,5.83319,5.82967,5.83196,9000000.0
2009-03-12 15:56:00,5.83039,5.83296,5.83039,5.83117,11000000.0
2009-03-12 15:57:00,5.83059,5.83155,5.82835,5.83151,15000000.0
2009-03-12 15:58:00,5.83157,5.83303,5.82902,5.83278,13000000.0
2009-03-12 15:59:00,5.83229,5.83229,5.82927,5.83063,15000000.0
2009-03-12 16:00:00,5.8307,5.83081,5.82662,5.82908,11000000.0
2009-03-12 16:01:00,5.82759,5.82892,5.82602,5.82649,14000000.0
2009-03-12 16:02:00,5.82875,5.82902,5.82662,5.8289,11000000.0
2009-03-12 16:03:00,5.82763,5.82835,5.82663,5.82663,8000000.0
2009-03-12 16:04:00,5.82623,5.82913,5.82623,5.82882,8000000.0
2009-03-12 16:05:00,5.82905,5.82905,5.82674,5.82837,8000000.0
2009-03-12 16:06:00,5.82872,5.83082,5.8283,5.83032,16000000.0
2009-03-12 16:07:00,5.83082,5.83232,5.82984,5.83032,18000000.0
2009-03-12 16:08:00,5.8312,5.83151,5.82924,5.82949,14000000.0
2009-03-12 16:09:00,5.82883,5.82948,5.82631,5.82801,12000000.0
2009-03-12 16:10:00,5.82812,5.83175,5.82785,5.83175,10000000.0
2009-03-12 16:11:00,5.83098,5.83299,5.82983,5.83209,13000000.0
2009-03-12 16:12:00,5.82951,5.83195,5.82509,5.82509,16000000.0
2009-03-12 16:13:00,5.8268,5.82871,5.82529,5.82811,7000000.0
2009-03-12 16:14:00,5.82888,5.82888,5.82491,5.82832,16000000.0
2009-03-12 16:15:00,5.82764,5.82994,5.82702,5.82851,15000000.0
2009-03-12 16:16:00,5.82827,5.82936,5.82657,5.82741,17000000.0
2009-03-12 16:17:00,5.82808,5.83015,5.82671,5.83015,10000000.0
2009-03-12 16:18:00,5.83248,5.83684,5.83148,5.83684,10000000.0
2009-03-12 16:19:00,5.83626,5.84109,5.83393,5.84109,12000000.0
2009-03-12 16:20:00,5.84298,5.84448,5.84127,5.84388,11000000.0
2009-03-12 16:21:00,5.84475,5.84475,5.84245,5.84379,8000000.0
2009-03-12 16:22:00,5.84262,5.8466,5.8422,5.8466,16000000.0
2009-03-12 16:23:00,5.84569,5.8463,5.84288,5.84422,11000000.0
2009-03-12 16:24:00,5.843,5.84642,5.84036,5.84036,14000000.0
2009-03-12 16:25:00,5.84122,5.8422,5.83928,5.841,13000000.0
2009-03-12 16:26:00,5.84158,5.84158,5.83921,5.84136,16000000.0
2009-03-12 16:27:00,5.8414,5.84166,5.83902,5.84162,20000000.0
2009-03-12 16:28:00,5.84103,5.84103,5.83653,5.83891,12000000.0
2009-03-12 16:29:00,5.83773,5.83792,5.83516,5.83712,13000000.0
2009-03-12 16:30:00,5.83653,5.83685,5.83335,5.8358,17000000.0
2009-03-12 16:31:00,5.83711,5.83992,5.83628,5.83861,13000000.0
2009-03-12 16:32:00,5.83924,5.84037,5.83825,5.84037,10000000.0
2009-03-12 16:33:00,5.83987,5.84211,5.83923,5.84056,15000000.0
2009-03-12 16:34:00,5.84106,5.84107,5.83894,5.83941,9000000.0
2009-03-12 16:35:00,5.84033,5.84192,5.83944,5.84192,18000000.0
2009-03-12 16:36:00,5.84184,5.84184,5.83984,5.84122,8000000.0
2009-03-12 16:37:00,5.84035,5.8408,5.83643,5.83759,22000000.0
2009-03-12 16:38:00,5.83732,5.83732,5.83561,5.83731,14000000.0
2009-03-12 16:39:00,5.83775,5.83897,5.83694,5.83837,14000000.0
2009-03-12 16:40:00,5.83845,5.83896,5.83693,5.83811,17000000.0
2009-03-12 16:41:00,5.83835,5.83847,5.83586,5.83591,9000000.0
2009-03-12 16:42:00,5.83692,5.83762,5.83441,5.83659,13000000.0
2009-03-12 16:43:00,5.83496,5.83502,5.83166,5.83389,13000000.0
2009-03-12 16:44:00,5.83382,5.83384,5.83085,5.83199,11000000.0
2009-03-12 16:45:00,5.83139,5.83329,5.83117,5.83284,18000000.0
2009-03-12 16:46:00,5.83225,5.83287,5.8313,5.83177,11000000.0
2009-03-12 16:47:00,5.83218,5.83235,5.83045,5.83155,15000000.0
2009-03-12 16:48:00,5.83159,5.83159,5.82756,5.82839,7000000.0
2009-03-12 16:49:00,5.82886,5.82897,5.82769,5.8289,16000000.0
2009-03-12 16:50:00,5.82856,5.82872,5.82698,5.82872,9000000.0
2009-03-12 16:51:00,5.82921,5.82921,5.82686,5.82845,22000000.0
2009-03-12 16:52:00,5.82685,5.82724,5.82499,5.826,11000000.0
2009-03-12 16:53:00,5.82592,5.82695,5.82398,5.82685,12000000.0
2009-03-12 16:54:00,5.82694,5.82743,5.82563,5.82663,17000000.0
2009-03-12 16:55:00,5.82589,5.82795,5.82447,5.82574,15000000.0
2009-03-12 16:56:00,5.82664,5.82706,5.82487,5.82535,11000000.0
2009-03-12 16:57:00,5.82661,5.82746,5.82469,5.82638,8000000.0
2009-03-12 16:58:00,5.82693,5.82754,5.82586,5.8262,12000000.0
2009-03-12 16:59:00,5.82737,5.82797,5.82585,5.82796,15000000.0
2009-03-12 17:00:00,5.82897,5.83288,5.82727,5.83288,10000000.0
2009-03-12 17:01:00,5.83275,5.83275,5.82793,5.83111,10000000.0
2009-03-12 17:02:00,5.83121,5.83181,5.8305,5.8307,8000000.0
2009-03-12 17:03:00,5.8308,5.83209,5.83041,5.83093,11000000.0
2009-03-12 17:04:00,5.83219,5.83249,5.8308,5.83113,10000000.0
2009-03-12 17:05:00,5.83264,5.83264,5.83051,5.83076,18000000.0
2009-03-12 17:06:00,5.83273,5.83342,5.83188,5.83342,9000000.0
2009-03-12 17:07:00,5.83215,5.83684,5.83215,5.83671,20000000.0
2009-03-12 17:08:00,5.83605,5.83628,5.83441,5.83441,11000000.0
2009-03-12 17:09:00,5.83472,5.83472,5.83202,5.83239,14000000.0
2009-03-12 17:10:00,5.83223,5.83401,5.83181,5.83401,10000000.0
2009-03-12 17:11:00,5.83366,5.83381,5.83207,5.83223,12000000.0
2009-03-12 17:12:00,5.83169,5.83247,5.83116,5.83168,7000000.0
2009-03-12 17:13:00,5.83172,5.83207,5.83041,5.83068,13000000.0
2009-03-12 17:14:00,5.83131,5.83382,5.8309,5.83382,13000000.0
2009-03-12 17:15:00,5.8336,5.83437,5.83215,5.83216,12000000.0
2009-03-12 17:16:00,5.83361,5.83374,5.83176,5.83337,13000000.0
2009-03-12 17:17:00,5.83493,5.83717,5.83403,5.83639,12000000.0
2009-03-12 17:18:00,5.83766,5.83766,5.83566,5.83602,15000000.0
2009-03-12 17:19:00,5.83664,5.83669,5.8324,5.83304,10000000.0
2009-03-12 17:20:00,5.83225,5.8339,5.83192,5.8339,13000000.0
2009-03-12 17:21:00,5.83381,5.83514,5.8333,5.83493,17000000.0
2009-03-12 17:22:00,5.83432,5.83439,5.83165,5.83279,15000000.0
2009-03-12 17:23:00,5.83253,5.83253,5.83046,5.83244,10000000.0
2009-03-12 17:24:00,5.83117,5.83144,5.82989,5.83096,17000000.0
2009-03-12 17:25:00,5.83089,5.83166,5.83008,5.83157,11000000.0
2009-03-12 17:26:00,5.83028,5.83244,5.83028,5.83202,12000000.0
2009-03-12 17:27:00,5.83105,5.83212,5.8307,5.8307,9000000.0
2009-03-12 17:28:00,5.83146,5.83221,5.82957,5.83128,16000000.0
2009-03-12 17:29:00,5.83086,5.83301,5.83086,5.83199,9000000.0
2009-03-12 17:30:00,5.83215,5.83332,5.83172,5.83332,11000000.0
2009-03-12 17:31:00,5.83303,5.83316,5.8305,5.83211,13000000.0
2009-03-12 17:32:00,5.83143,5.83201,5.83043,5.83081,13000000.0
2009-03-12 17:33:00,5.83125,5.8317,5.83024,5.83076,11000000.0
2009-03-12 17:34:00,5.83053,5.83053,5.82895,5.83008,12000000.0
2009-03-12 17:35:00,5.82957,5.83048,5.82725,5.82981,13000000.0
2009-03-12 17:36:00,5.82992,5.82992,5.82736,5.82906,14000000.0
2009-03-12 17:37:00,5.82762,5.8281,5.82673,5.8271,10000000.0
2009-03-12 17:38:00,5.82563,5.82563,5.82131,5.82152,7000000.0
2009-03-12 17:39:00,5.82131,5.82131,5.81889,5.82022,16000000.0
2009-03-12 17:40:00,5.8201,5.82013,5.81612,5.81708,17000000.0
2009-03-12 17:41:00,5.817,5.81805,5.81633,5.81802,16000000.0
2009-03-12 17:42:00,5.81909,5.82119,5.8175,5.82119,16000000.0
2009-03-12 17:43:00,5.822,5.82331,5.82063,5.82191,17000000.0
2009-03-12 17:44:00,5.82032,5.82208,5.81978,5.82208,8000000.0
2009-03-12 17:45:00,5.82221,5.82233,5.81973,5.81973,11000000.0
2009-03-12 17:46:00,5.82098,5.82098,5.81874,5.8203,9000000.0
2009-03-12 17:47:00,5.82176,5.82575,5.82079,5.82574,19000000.0
2009-03-12 17:48:00,5.82591,5.82616,5.82321,5.82523,16000000.0
2009-03-12 17:49:00,5.82475,5.82614,5.82464,5.82614,15000000.0
2009-03-12 17:50:00,5.82551,5.82574,5.82393,5.82574,11000000.0
2009-03-12 17:51:00,5.82627,5.82627,5.82329,5.82365,9000000.0
2009-03-12 17:52:00,5.82331,5.82695,5.82331,5.82633,11000000.0
2009-03-12 17:53:00,5.82551,5.82628,5.82485,5.82491,9000000.0
2009-03-12 17:54:00,5.82497,5.825,5.82287,5.82408,10000000.0
2009-03-12 17:55:00,5.82306,5.82402,5.82213,5.82339,10000000.0
2009-03-12 17:56:00,5.82391,5.82469,5.82085,5.82263,16000000.0
2009-03-12 17:57:00,5.82252,5.82335,5.821,5.82178,14000000.0
2009-03-12 17:58:00,5.8215,5.82249,5.82054,5.82115,24000000.0
2009-03-12 17:59:00,5.82033,5.82033,5.81801,5.81801,11000000.0
2009-03-12 18:00:00,5.81726,5.81859,5.81685,5.81746,10000000.0
2009-03-12 18:01:00,5.81793,5.81814,5.81617,5.81814,14000000.0
2009-03-12 18:02:00,5.81815,5.81944,5.81624,5.81711,12000000.0
2009-03-12 18:03:00,5.81781,5.8196,5.81578,5.81847,17000000.0
2009-03-12 18:04:00,5.81988,5.82013,5.81753,5.81753,15000000.0
2009-03-12 18:05:00,5.81923,5.81995,5.81825,5.81855,15000000.0
2009-03-12 18:06:00,5.82024,5.82089,5.81867,5.81923,15000000.0
2009-03-12 18:07:00,5.82035,5.82057,5.81883,5.8202,16000000.0
2009-03-12 18:08:00,5.81876,5.82004,5.81627,5.81755,16000000.0
2009-03-12 18:09:00,5.81715,5.81741,5.81376,5.81497,12000000.0
2009-03-12 18:10:00,5.81402,5.81516,5.8125,5.8125,17000000.0
2009-03-12 18:11:00,5.81402,5.81425,5.81158,5.81328,16000000.0
2009-03-12 18:12:00,5.81335,5.81366,5.81116,5.81246,13000000.0
2009-03-12 18:13:00,5.81453,5.8168,5.81387,5.81664,17000000.0
2009-03-12 18:14:00,5.81786,5.81916,5.8166,5.81745,13000000.0
2009-03-12 18:15:00,5.81598,5.81632,5.81393,5.81541,13000000.0
2009-03-12 18:16:00,5.81541,5.81771,5.81431,5.81771,15000000.0
2009-03-12 18:17:00,5.8186,5.82045,5.81737,5.82045,16000000.0
2009-03-12 18:18:00,5.82081,5.82131,5.81837,5.81839,18000000.0
2009-03-12 18:19:00,5.82037,5.82057,5.81819,5.8187,12000000.0
2009-03-12 18:20:00,5.81869,5.81986,5.81592,5.81628,16000000.0
2009-03-12 18:21:00,5.81723,5.81823,5.81609,5.81681,19000000.0
2009-03-12 18:22:00,5.81611,5.81799,5.81611,5.81789,20000000.0
2009-03-12 18:23:00,5.81726,5.81873,5.81567,5.81761,16000000.0
2009-03-12 18:24:00,5.81797,5.82094,5.81797,5.81975,14000000.0
2009-03-12 18:25:00,5.81995,5.8234,5.81995,5.82146,18000000.0
2009-03-12 18:26:00,5.82118,5.82188,5.81931,5.82022,9000000.0
2009-03-12 18:27:00,5.81912,5.81959,5.81791,5.81949,16000000.0
2009-03-12 18:28:00,5.82076,5.82131,5.81963,5.82131,11000000.0
2009-03-12 18:29:00,5.82217,5.82217,5.81896,5.81896,15000000.0
2009-03-12 18:30:00,5.82121,5.82272,5.81942,5.82272,14000000.0
2009-03-12 18:31:00,5.82325,5.82408,5.82004,5.82199,19000000.0
2009-03-12 18:32:00,5.82169,5.82294,5.82106,5.82204,13000000.0
2009-03-12 18:33:00,5.82175,5.822,5.81843,5.81892,13000000.0
2009-03-12 18:34:00,5.81966,5.82308,5.81966,5.82295,9000000.0
2009-03-12 18:35:00,5.82405,5.82405,5.82082,5.82261,14000000.0
2009-03-12 18:36:00,5.8215,5.82221,5.81979,5.82187,12000000.0
2009-03-12 18:37:00,5.82138,5.82138,5.81944,5.81944,13000000.0
2009-03-12 18:38:00,5.82046,5.82206,5.81952,5.81978,17000000.0
2009-03-12 18:39:00,5.82107,5.82107,5.81907,5.81907,18000000.0
2009-03-12 18:40:00,5.81957,5.82091,5.81842,5.81965,14000000.0
2009-03-12 18:41:00,5.82096,5.82122,5.81852,5.81906,18000000.0
2009-03-12 18:42:00,5.81897,5.8203,5.81844,5.81909,14000000.0
2009-03-12 18:43:00,5.81924,5.82105,5.81924,5.82053,14000000.0
2009-03-12 18:44:00,5.82081,5.82179,5.81949,5.8211,12000000.0
2009-03-12 18:45:00,5.82191,5.82191,5.82005,5.82027,17000000.0
2009-03-12 18:46:00,5.82129,5.82129,5.81869,5.81869,15000000.0
2009-03-12 18:47:00,5.81863,5.81919,5.81807,5.81812,16000000.0
2009-03-12 18:48:00,5.81953,5.82032,5.81906,5.81916,11000000.0
2009-03-12 18:49:00,5.8196,5.8201,5.8181,5.81842,8000000.0
2009-03-12 18:50:00,5.8184,5.81883,5.81597,5.81774,16000000.0
2009-03-12 18:51:00,5.81757,5.81882,5.81612,5.8183,19000000.0
2009-03-12 18:52:00,5.81483,5.81641,5.81347,5.81576,10000000.0
2009-03-12 18:53:00,5.81672,5.81691,5.81464,5.81464,10000000.0
2009-03-12 18:54:00,5.81579,5.81698,5.81517,5.81698,11000000.0
2009-03-12 18:55:00,5.81493,5.81493,5.81246,5.81246,8000000.0
2009-03-12 18:56:00,5.81061,5.81102,5.80849,5.81102,16000000.0
2009-03-12 18:57:00,5.81103,5.81103,5.80922,5.80937,8000000.0
2009-03-12 18:58:00,5.81139,5.81236,5.80968,5.80994,13000000.0
2009-03-12 18:59:00,5.81118,5.81435,5.81074,5.81433,17000000.0
2009-03-12 19:00:00,5.81435,5.81435,5.81107,5.81195,13000000.0
2009-03-12 19:01:00,5.8126,5.81379,5.81118,5.81132,12000000.0
2009-03-12 19:02:00,5.81225,5.81225,5.8074,5.80887,16000000.0
2009-03-12 19:03:00,5.80846,5.80888,5.80466,5.80547,17000000.0
2009-03-12 19:04:00,5.80404,5.80871,5.80404,5.80746,12000000.0
2009-03-12 19:05:00,5.80889,5.80942,5.80732,5.80751,17000000.0
2009-03-12 19:06:00,5.80702,5.80822,5.80599,5.80737,7000000.0
2009-03-12 19:07:00,5.80657,5.80825,5.80567,5.80768,20000000.0
2009-03-12 19:08:00,5.80883,5.80883,5.80686,5.80729,21000000.0
2009-03-12 19:09:00,5.80649,5.80834,5.80534,5.80834,16000000.0
2009-03-12 19:10:00,5.8089,5.8089,5.80723,5.80836,14000000.0
2009-03-12 19:11:00,5.80989,5.81094,5.80848,5.81038,12000000.0
2009-03-12 19:12:00,5.81162,5.81315,5.81101,5.81275,18000000.0
2009-03-12 19:13:00,5.81306,5.81496,5.81211,5.81368,14000000.0
2009-03-12 19:14:00,5.81307,5.81416,5.81278,5.8136,18000000.0
2009-03-12 19:15:00,5.81403,5.81486,5.8134,5.81486,9000000.0
2009-03-12 19:16:00,5.81363,5.81512,5.8132,5.81473,12000000.0
2009-03-12 19:17:00,5.81568,5.81742,5.81435,5.81558,14000000.0
2009-03-12 19:18:00,5.81499,5.81855,5.81488,5.81644,16000000.0
2009-03-12 19:19:00,5.81596,5.81691,5.81587,5.81624,7000000.0
2009-03-12 19:20:00,5.81674,5.81674,5.81399,5.81399,8000000.0
2009-03-12 19:21:00,5.81372,5.81431,5.81168,5.81229,18000000.0
2009-03-12 19:22:00,5.81205,5.81298,5.81116,5.81248,9000000.0
2009-03-12 19:23:00,5.81309,5.8131,5.80884,5.80899,10000000.0
2009-03-12 19:24:00,5.80734,5.80892,5.80697,5.80892,11000000.0
2009-03-12 19:25:00,5.80752,5.80827,5.80704,5.80794,17000000.0
2009-03-12 19:26:00,5.80931,5.80931,5.80558,5.80716,11000000.0
2009-03-12 19:27:00,5.80771,5.80773,5.80472,5.80551,13000000.0
2009-03-12 19:28:00,5.80593,5.80721,5.80562,5.80664,10000000.0
2009-03-12 19:29:00,5.80704,5.80795,5.80603,5.80784,11000000.0
2009-03-12 19:30:00,5.80723,5.80783,5.80584,5.80703,12000000.0
2009-03-12 19:31:00,5.80757,5.8078,5.80633,5.80633,8000000.0
2009-03-12 19:32:00,5.8089,5.8094,5.8071,5.8071,11000000.0
2009-03-12 19:33:00,5.80828,5.80828,5.8066,5.8066,13000000.0
2009-03-12 19:34:00,5.80593,5.80835,5.80566,5.80835,12000000.0
2009-03-12 19:35:00,5.80889,5.80938,5.80746,5.80938,13000000.0
2009-03-12 19:36:00,5.80965,5.80965,5.80783,5.8081,12000000.0
2009-03-12 19:37:00,5.80808,5.80823,5.80672,5.80769,8000000.0
2009-03-12 19:38:00,5.8084,5.8084,5.80634,5.80786,20000000.0
2009-03-12 19:39:00,5.80714,5.80884,5.80648,5.80707,11000000.0
2009-03-12 19:40:00,5.80769,5.80769,5.80497,5.80497,11000000.0
2009-03-12 19:41:00,5.80506,5.80576,5.80418,5.80554,9000000.0
2009-03-12 19:42:00,5.80422,5.80464,5.80231,5.80283,10000000.0
2009-03-12 19:43:00,5.80121,5.80475,5.80121,5.80475,14000000.0
2009-03-12 19:44:00,5.80516,5.80522,5.8023,5.8052,15000000.0
2009-03-12 19:45:00,5.80592,5.80676,5.8042,5.8048,12000000.0
2009-03-12 19:46:00,5.80468,5.805,5.80392,5.805,11000000.0
2009-03-12 19:47:00,5.80517,5.80527,5.80332,5.80332,10000000.0
2009-03-12 19:48:00,5.80499,5.80505,5.80256,5.80256,9000000.0
2009-03-12 19:49:00,5.80398,5.80491,5.80257,5.80375,16000000.0
2009-03-12 19:50:00,5.80355,5.80557,5.80336,5.80537,10000000.0
2009-03-12 19:51:00,5.80451,5.8047,5.8034,5.8039,11000000.0
2009-03-12 19:52:00,5.80289,5.80361,5.80162,5.80271,19000000.0
2009-03-12 19:53:00,5.80257,5.8035,5.80233,5.80283,19000000.0
2009-03-12 19:54:00,5.80317,5.80391,5.80231,5.80306,14000000.0
2009-03-12 19:55:00,5.80169,5.80335,5.80169,5.80316,16000000.0
2009-03-12 19:56:00,5.80187,5.80332,5.80117,5.8017,12000000.0
2009-03-12 19:57:00,5.80126,5.80334,5.80064,5.80149,14000000.0
2009-03-12 19:58:00,5.80109,5.8018,5.7997,5.80041,13000000.0
2009-03-12 19:59:00,5.7995,5.80051,5.79892,5.79935,10000000.0
2009-03-12 20:00:00,5.79916,5.80099,5.79834,5.80074,15000000.0
2009-03-12 20:01:00,5.8006,5.80178,5.79997,5.80089,14000000.0
2009-03-12 20:02:00,5.79991,5.80153,5.79981,5.80153,8000000.0
2009-03-12 20:03:00,5.80171,5.80382,5.80117,5.80373,13000000.0
2009-03-12 20:04:00,5.80498,5.805,5.80256,5.80461,12000000.0
2009-03-12 20:05:00,5.80471,5.80475,5.80355,5.80475,11000000.0
2009-03-12 20:06:00,5.80452,5.80577,5.80377,5.80447,10000000.0
2009-03-12 20:07:00,5.8051,5.80629,5.80428,5.80551,13000000.0
2009-03-12 20:08:00,5.80504,5.80605,5.80427,5.80597,16000000.0
2009-03-12 20:09:00,5.80618,5.80855,5.80532,5.80694,17000000.0
2009-03-12 20:10:00,5.80599,5.80681,5.80532,5.80616,10000000.0
2009-03-12 20:11:00,5.80731,5.80816,5.80587,5.80605,13000000.0
2009-03-12 20:12:00,5.80553,5.80677,5.80458,5.80568,15000000.0
2009-03-12 20:13:00,5.80455,5.80642,5.80455,5.8059,13000000.0
2009-03-12 20:14:00,5.80631,5.80768,5.80542,5.80739,8000000.0
2009-03-12 20:15:00,5.8085,5.8086,5.80665,5.80725,10000000.0
2009-03-12 20:16:00,5.80839,5.80877,5.80699,5.80877,14000000.0
2009-03-12 20:17:00,5.80951,5.80952,5.80759,5.80759,13000000.0
2009-03-12 20:18:00,5.80802,5.80861,5.80752,5.80761,7000000.0
2009-03-12 20:19:00,5.80867,5.80884,5.80689,5.80689,11000000.0
2009-03-12 20:20:00,5.80878,5.80947,5.80702,5.80928,19000000.0
2009-03-12 20:21:00,5.8104,5.8104,5.80899,5.80988,11000000.0
2009-03-12 20:22:00,5.80903,5.81001,5.80887,5.80917,11000000.0
2009-03-12 20:23:00,5.81115,5.81115,5.80921,5.81018,13000000.0
2009-03-12 20:24:00,5.81025,5.81112,5.8094,5.81112,9000000.0
2009-03-12 20:25:00,5.81014,5.81175,5.80978,5.81071,18000000.0
2009-03-12 20:26:00,5.81028,5.81088,5.80917,5.81088,7000000.0
2009-03-12 20:27:00,5.80894,5.81009,5.80894,5.80955,9000000.0
2009-03-12 20:28:00,5.80821,5.8099,5.80821,5.80884,13000000.0
2009-03-12 20:29:00,5.81005,5.81041,5.80817,5.80817,14000000.0
2009-03-12 20:30:00,5.80757,5.81036,5.80757,5.80878,16000000.0
2009-03-12 20:31:00,5.80809,5.8098,5.80765,5.8098,22000000.0
2009-03-12 20:32:00,5.80792,5.8089,5.80699,5.8089,12000000.0
2009-03-12 20:33:00,5.80806,5.80806,5.80613,5.80613,13000000.0
2009-03-12 20:34:00,5.80637,5.80851,5.80637,5.80848,15000000.0
2009-03-12 20:35:00,5.80858,5.80902,5.80704,5.8088,16000000.0
2009-03-12 20:36:00,5.80831,5.80853,5.8071,5.80806,15000000.0
2009-03-12 20:37:00,5.80772,5.8087,5.80635,5.80635,14000000.0
2009-03-12 20:38:00,5.80721,5.80736,5.806,5.80605,13000000.0
2009-03-12 20:39:00,5.80623,5.80804,5.80561,5.80714,18000000.0
2009-03-12 20:40:00,5.80546,5.8065,5.80516,5.80527,14000000.0
2009-03-12 20:41:00,5.80538,5.80643,5.8045,5.8062,18000000.0
2009-03-12 20:42:00,5.80554,5.80566,5.80342,5.80472,12000000.0
2009-03-12 20:43:00,5.80307,5.80572,5.80307,5.80426,18000000.0
2009-03-12 20:44:00,5.80506,5.80601,5.80299,5.80529,18000000.0
2009-03-12 20:45:00,5.80605,5.80605,5.80295,5.80295,11000000.0
2009-03-12 20:46:00,5.80234,5.80234,5.79879,5.80074,18000000.0
2009-03-12 20:47:00,5.80012,5.80012,5.79682,5.79849,20000000.0
2009-03-12 20:48:00,5.79837,5.79899,5.79636,5.79854,17000000.0
2009-03-12 20:49:00,5.79593,5.79778,5.7947,5.79681,16000000.0
2009-03-12 20:50:00,5.79575,5.79672,5.79406,5.7942,8000000.0
2009-03-12 20:51:00,5.79587,5.79587,5.79348,5.79487,8000000.0
2009-03-12 20:52:00,5.79471,5.79471,5.79297,5.79361,12000000.0
2009-03-12 20:53:00,5.79345,5.79383,5.79194,5.79194,16000000.0
2009-03-12 20:54:00,5.79384,5.79398,5.79199,5.79288,15000000.0
2009-03-12 20:55:00,5.79297,5.79297,5.78721,5.78745,16000000.0
2009-03-12 20:56:00,5.78606,5.78616,5.78323,5.78419,7000000.0
2009-03-12 20:57:00,5.78277,5.7861,5.78173,5.7861,14000000.0
2009-03-12 20:58:00,5.78587,5.78896,5.78587,5.78869,10000000.0
2009-03-12 20:59:00,5.78997,5.78997,5.78842,5.78997,11000000.0
2009-03-12 21:00:00,5.78981,5.78981,5.78622,5.78653,14000000.0
2009-03-12 21:01:00,5.78586,5.78732,5.78546,5.78638,12000000.0
2009-03-12 21:02:00,5.78518,5.78583,5.782,5.78583,17000000.0
2009-03-12 21:03:00,5.78621,5.78621,5.78331,5.78524,11000000.0
2009-03-12 21:04:00,5.78619,5.78655,5.78486,5.78604,10000000.0
2009-03-12 21:05:00,5.78652,5.78766,5.78641,5.78655,8000000.0
2009-03-12 21:06:00,5.78768,5.78897,5.78644,5.78723,13000000.0
2009-03-12 21:07:00,5.78528,5.78722,5.78453,5.78715,14000000.0
2009-03-12 21:08:00,5.78803,5.78803,5.78471,5.78569,8000000.0
2009-03-12 21:09:00,5.78379,5.78537,5.78174,5.78174,13000000.0
2009-03-12 21:10:00,5.7829,5.783,5.78095,5.78188,17000000.0
2009-03-12 21:11:00,5.78174,5.7829,5.78037,5.78146,15000000.0
2009-03-12 21:12:00,5.77976,5.77986,5.7778,5.7778,11000000.0
2009-03-12 21:13:00,5.77855,5.77855,5.7765,5.77765,12000000.0
2009-03-12 21:14:00,5.77654,5.77739,5.77514,5.77682,14000000.0
2009-03-12 21:15:00,5.77512,5.77572,5.77046,5.77232,13000000.0
2009-03-12 21:16:00,5.77082,5.77224,5.76816,5.76927,12000000.0
2009-03-12 21:17:00,5.76908,5.76918,5.76447,5.7664,16000000.0
2009-03-12 21:18:00,5.76563,5.76931,5.76434,5.76931,15000000.0
2009-03-12 21:19:00,5.77006,5.77082,5.76904,5.7706,15000000.0
2009-03-12 21:20:00,5.76999,5.76999,5.76535,5.76643,8000000.0
2009-03-12 21:21:00,5.76859,5.76908,5.76493,5.7651,17000000.0
2009-03-12 21:22:00,5.76539,5.76917,5.76539,5.76917,11000000.0
2009-03-12 21:23:00,5.76946,5.77028,5.76781,5.77028,23000000.0
2009-03-12 21:24:00,5.76948,5.77062,5.76822,5.77057,13000000.0
2009-03-12 21:25:00,5.77032,5.77186,5.76725,5.76802,15000000.0
2009-03-12 21:26:00,5.76883,5.76962,5.76648,5.76721,10000000.0
2009-03-12 21:27:00,5.76818,5.76862,5.76682,5.76738,10000000.0
2009-03-12 21:28:00,5.76879,5.77095,5.76857,5.76915,13000000.0
2009-03-12 21:29:00,5.77129,5.77129,5.76942,5.77079,10000000.0
2009-03-12 21:30:00,5.77053,5.77263,5.76972,5.77183,16000000.0
2009-03-12 21:31:00,5.77221,5.77583,5.77144,5.77414,18000000.0
2009-03-12 21:32:00,5.77622,5.77626,5.77441,5.77551,15000000.0
2009-03-12 21:33:00,5.77503,5.77512,5.77324,5.77371,13000000.0
2009-03-12 21:34:00,5.77383,5.77455,5.7725,5.77389,9000000.0
2009-03-12 21:35:00,5.77397,5.7759,5.77383,5.77513,8000000.0
2009-03-12 21:36:00,5.77694,5.77694,5.77461,5.77492,18000000.0
2009-03-12 21:37:00,5.7763,5.77757,5.77566,5.77747,22000000.0
2009-03-12 21:38:00,5.77719,5.77732,5.7746,5.77546,9000000.0
2009-03-12 21:39:00,5.77463,5.77463,5.77253,5.77413,11000000.0
2009-03-12 21:40:00,5.77264,5.77277,5.7699,5.77171,19000000.0
2009-03-12 21:41:00,5.77044,5.7718,5.76873,5.76981,12000000.0
2009-03-12 21:42:00,5.76834,5.76948,5.76789,5.76833,11000000.0
2009-03-12 21:43:00,5.76907,5.77084,5.76852,5.7708,14000000.0
2009-03-12 21:44:00,5.77075,5.77075,5.76723,5.76723,13000000.0
2009-03-12 21:45:00,5.76858,5.76939,5.76689,5.76726,12000000.0
2009-03-12 21:46:00,5.76655,5.7673,5.76353,5.76396,14000000.0
2009-03-12 21:47:00,5.765,5.76564,5.76318,5.76318,17000000.0
2009-03-12 21:48:00,5.76258,5.76436,5.7621,5.76264,16000000.0
2009-03-12 21:49:00,5.76138,5.76297,5.76014,5.76025,14000000.0
2009-03-12 21:50:00,5.76146,5.76146,5.75836,5.75946,13000000.0
2009-03-12 21:51:00,5.75802,5.75869,5.75599,5.75599,14000000.0
2009-03-12 21:52:00,5.75662,5.76306,5.75662,5.76306,17000000.0
2009-03-12 21:53:00,5.76311,5.76311,5.75882,5.75966,27000000.0
2009-03-12 21:54:00,5.76084,5.76114,5.75912,5.7595,10000000.0
2009-03-12 21:55:00,5.76135,5.76254,5.76073,5.76254,8000000.0
2009-03-12 21:56:00,5.76226,5.76473,5.76226,5.76418,16000000.0
2009-03-12 21:57:00,5.76435,5.76435,5.76181,5.76237,18000000.0
2009-03-12 21:58:00,5.76208,5.76239,5.75997,5.76008,18000000.0
2009-03-12 21:59:00,5.75907,5.7604,5.75854,5.7604,17000000.0
2009-03-12 22:00:00,5.76018,5.76067,5.75929,5.75929,9000000.0
2009-03-12 22:01:00,5.76139,5.76236,5.76002,5.76105,22000000.0
2009-03-12 22:02:00,5.76274,5.76274,5.76096,5.76215,11000000.0
2009-03-12 22:03:00,5.76259,5.7651,5.76259,5.76497,16000000.0
2009-03-12 22:04:00,5.76309,5.76545,5.76309,5.76545,12000000.0
2009-03-12 22:05:00,5.76482,5.76602,5.76455,5.76528,7000000.0
2009-03-12 22:06:00,5.7654,5.7654,5.76401,5.76472,15000000.0
2009-03-12 22:07:00,5.76489,5.76489,5.76246,5.76282,19000000.0
2009-03-12 22:08:00,5.76171,5.76182,5.75991,5.76135,11000000.0
2009-03-12 22:09:00,5.75985,5.76074,5.7592,5.75999,10000000.0
2009-03-12 22:10:00,5.75961,5.76062,5.75943,5.76014,10000000.0
2009-03-12 22:11:00,5.76105,5.76128,5.75956,5.75956,18000000.0
2009-03-12 22:12:00,5.75984,5.76034,5.75818,5.7592,11000000.0
2009-03-12 22:13:00,5.75678,5.75831,5.75474,5.75534,14000000.0
2009-03-12 22:14:00,5.75441,5.75626,5.75399,5.75429,24000000.0
2009-03-12 22:15:00,5.75596,5.75705,5.75487,5.75705,13000000.0
2009-03-12 22:16:00,5.75673,5.75697,5.75374,5.75374,13000000.0
2009-03-12 22:17:00,5.75349,5.75378,5.75157,5.75317,8000000.0
2009-03-12 22:18:00,5.75365,5.7542,5.75235,5.75333,13000000.0
2009-03-12 22:19:00,5.75498,5.75552,5.7536,5.75552,14000000.0
2009-03-12 22:20:00,5.75466,5.75584,5.75387,5.75431,21000000.0
2009-03-12 22:21:00,5.75429,5.75515,5.75379,5.75501,13000000.0
2009-03-12 22:22:00,5.75479,5.75572,5.75387,5.75419,12000000.0
2009-03-12 22:23:00,5.75461,5.75518,5.75232,5.75256,18000000.0
2009-03-12 22:24:00,5.75365,5.75453,5.7526,5.75398,14000000.0
2009-03-12 22:25:00,5.75416,5.75584,5.75382,5.75584,13000000.0
2009-03-12 22:26:00,5.75552,5.75606,5.75448,5.75536,13000000.0
2009-03-12 22:27:00,5.75672,5.76009,5.75598,5.75824,16000000.0
2009-03-12 22:28:00,5.75943,5.76024,5.75856,5.75966,13000000.0
2009-03-12 22:29:00,5.75986,5.76315,5.75891,5.76259,21000000.0
2009-03-12 22:30:00,5.76472,5.76539,5.76284,5.76284,17000000.0
2009-03-12 22:31:00,5.76327,5.7652,5.76308,5.7652,10000000.0
2009-03-12 22:32:00,5.76436,5.76436,5.76223,5.76341,13000000.0
2009-03-12 22:33:00,5.76311,5.76417,5.76184,5.76262,13000000.0
2009-03-12 22:34:00,5.76216,5.76317,5.76153,5.76165,13000000.0
2009-03-12 22:35:00,5.76267,5.76297,5.76203,5.76258,19000000.0
2009-03-12 22:36:00,5.76308,5.76308,5.76132,5.76158,14000000.0
2009-03-12 22:37:00,5.76267,5.76331,5.76058,5.76264,17000000.0
2009-03-12 22:38:00,5.76266,5.76266,5.76064,5.76064,9000000.0
2009-03-12 22:39:00,5.76145,5.76276,5.76047,5.76213,20000000.0
2009-03-12 22:40:00,5.76281,5.76431,5.76208,5.76286,13000000.0
2009-03-12 22:41:00,5.7625,5.76365,5.76181,5.76274,13000000.0
2009-03-12 22:42:00,5.76313,5.76356,5.76241,5.76263,10000000.0
2009-03-12 22:43:00,5.76219,5.76319,5.7611,5.7628,15000000.0
2009-03-12 22:44:00,5.76213,5.76351,5.76207,5.76273,16000000.0
2009-03-12 22:45:00,5.76373,5.76515,5.76198,5.76512,14000000.0
2009-03-12 22:46:00,5.76536,5.76582,5.76384,5.76582,12000000.0
2009-03-12 22:47:00,5.76568,5.76568,5.76358,5.76416,7000000.0
2009-03-12 22:48:00,5.76386,5.76434,5.76191,5.76333,16000000.0
2009-03-12 22:49:00,5.76356,5.76398,5.76275,5.76275,10000000.0
2009-03-12 22:50:00,5.76286,5.76458,5.76276,5.76458,15000000.0
2009-03-12 22:51:00,5.76484,5.76539,5.76303,5.76539,17000000.0
2009-03-12 22:52:00,5.76512,5.76595,5.76441,5.76595,10000000.0
2009-03-12 22:53:00,5.76449,5.76592,5.76398,5.76398,20000000.0
2009-03-12 22:54:00,5.76466,5.76619,5.76466,5.76562,10000000.0
2009-03-12 22:55:00,5.76656,5.7687,5.76624,5.7687,12000000.0
2009-03-12 22:56:00,5.76905,5.77033,5.76857,5.76885,9000000.0
2009-03-12 22:57:00,5.76921,5.76968,5.76826,5.76968,18000000.0
2009-03-12 22:58:00,5.76954,5.76961,5.76603,5.76755,13000000.0
2009-03-12 22:59:00,5.76674,5.76831,5.76622,5.76812,10000000.0
2009-03-12 23:00:00,5.76603,5.76727,5.76479,5.76562,17000000.0
2009-03-12 23:01:00,5.76655,5.76657,5.76445,5.76445,13000000.0
2009-03-12 23:02:00,5.76602,5.76602,5.76349,5.76425,7000000.0
2009-03-12 23:03:00,5.76274,5.76444,5.76274,5.76372,16000000.0
2009-03-12 23:04:00,5.76406,5.76406,5.76262,5.76368,12000000.0
2009-03-12 23:05:00,5.76389,5.76411,5.76285,5.7641,11000000.0
2009-03-12 23:06:00,5.7622,5.76337,5.7622,5.76261,11000000.0
2009-03-12 23:07:00,5.76272,5.76406,5.76227,5.76406,13000000.0
2009-03-12 23:08:00,5.76507,5.76512,5.76323,5.76432,20000000.0
2009-03-12 23:09:00,5.76407,5.76492,5.76407,5.76416,16000000.0
2009-03-12 23:10:00,5.76438,5.76502,5.76351,5.76351,16000000.0
2009-03-12 23:11:00,5.76514,5.7653,5.76459,5.76473,10000000.0
2009-03-12 23:12:00,5.76505,5.76558,5.76411,5.76425,12000000.0
2009-03-12 23:13:00,5.76504,5.76539,5.76446,5.765,16000000.0
2009-03-12 23:14:00,5.76383,5.76512,5.76383,5.76512,9000000.0
2009-03-12 23:15:00,5.76563,5.76563,5.76378,5.76515,9000000.0
2009-03-12 23:16:00,5.76554,5.76565,5.7641,5.76506,18000000.0
2009-03-12 23:17:00,5.76507,5.76595,5.76458,5.76483,8000000.0
2009-03-12 23:18:00,5.76456,5.76691,5.76456,5.76654,10000000.0
2009-03-12 23:19:00,5.76583,5.76656,5.76553,5.76611,9000000.0
2009-03-12 23:20:00,5.76632,5.771,5.76632,5.76937,17000000.0
2009-03-12 23:21:00,5.76813,5.76946,5.7679,5.7688,11000000.0
2009-03-12 23:22:00,5.76878,5.76921,5.76753,5.76819,12000000.0
2009-03-12 23:23:00,5.76833,5.76871,5.76765,5.76781,12000000.0
2009-03-12 23:24:00,5.76723,5.76773,5.76512,5.76693,12000000.0
2009-03-12 23:25:00,5.76724,5.76755,5.76594,5.76657,9000000.0
2009-03-12 23:26:00,5.76615,5.76615,5.76506,5.76544,14000000.0
2009-03-12 23:27:00,5.76605,5.76605,5.76585,5.76585,17000000.0
2009-03-12 23:28:00,5.76605,5.7661,5.76584,5.76605,15000000.0
2009-03-12 23:29:00,5.76512,5.7669,5.76465,5.765,11000000.0
2009-03-12 23:30:00,5.76369,5.7665,5.76369,5.76468,14000000.0
2009-03-12 23:31:00,5.76444,5.76601,5.76403,5.76546,7000000.0
2009-03-12 23:32:00,5.76412,5.76539,5.76315,5.76324,15000000.0
2009-03-12 23:33:00,5.76467,5.76467,5.76347,5.76422,7000000.0
2009-03-12 23:34:00,5.7637,5.76415,5.7629,5.76415,10000000.0
2009-03-12 23:35:00,5.76435,5.76435,5.76253,5.76351,12000000.0
2009-03-12 23:36:00,5.76462,5.76462,5.76257,5.7637,10000000.0
2009-03-12 23:37:00,5.76354,5.76456,5.76271,5.76397,14000000.0
2009-03-12 23:38:00,5.76442,5.76484,5.76303,5.76484,17000000.0
2009-03-12 23:39:00,5.76291,5.76464,5.76291,5.76424,9000000.0
2009-03-12 23:40:00,5.76315,5.76455,5.76263,5.76375,12000000.0
2009-03-12 23:41:00,5.76242,5.76344,5.76242,5.7634,9000000.0
2009-03-12 23:42:00,5.76362,5.76402,5.76301,5.76401,15000000.0
2009-03-12 23:43:00,5.7644,5.7644,5.76266,5.76354,13000000.0
2009-03-12 23:44:00,5.7634,5.76376,5.76215,5.76363,8000000.0
2009-03-12 23:45:00,5.76373,5.76468,5.76296,5.76405,12000000.0
2009-03-12 23:46:00,5.76321,5.76531,5.76321,5.76354,20000000.0
2009-03-12 23:47:00,5.76469,5.76542,5.7636,5.76403,19000000.0
2009-03-12 23:48:00,5.76507,5.76541,5.7638,5.7638,14000000.0
2009-03-12 23:49:00,5.76475,5.76568,5.76436,5.76568,12000000.0
2009-03-12 23:50:00,5.76488,5.76527,5.76421,5.76459,10000000.0
2009-03-12 23:51:00,5.76497,5.76523,5.76371,5.76478,14000000.0
2009-03-12 23:52:00,5.76484,5.76585,5.76454,5.76496,13000000.0
2009-03-12 23:53:00,5.76569,5.7663,5.76462,5.76512,16000000.0
2009-03-12 23:54:00,5.76478,5.76556,5.76323,5.7645,13000000.0
2009-03-12 23:55:00,5.76398,5.76504,5.76369,5.76451,16000000.0
2009-03-12 23:56:00,5.76371,5.76609,5.76328,5.76506,12000000.0
2009-03-12 23:57:00,5.76677,5.76932,5.76565,5.76702,14000000.0
2009-03-12 23:58:00,5.76752,5.7676,5.76552,5.76584,16000000.0
2009-03-12 23:59:00,5.76764,5.77205,5.76764,5.77192,12000000.0
2009-03-13 00:00:00,5.7719,5.77266,5.77052,5.77093,17000000.0
2009-03-13 00:01:00,5.77126,5.77285,5.77126,5.77285,12000000.0
2009-03-13 00:02:00,5.77129,5.77146,5.76879,5.77047,11000000.0
2009-03-13 00:03:00,5.77045,5.77058,5.76802,5.76817,7000000.0
2009-03-13 00:04:00,5.76798,5.76934,5.76725,5.7673,16000000.0
2009-03-13 00:05:00,5.76646,5.76803,5.76646,5.76785,17000000.0
2009-03-13 00:06:00,5.76882,5.76903,5.76777,5.76794,10000000.0
2009-03-13 00:07:00,5.76795,5.7697,5.76772,5.76904,19000000.0
2009-03-13 00:08:00,5.77064,5.77344,5.77064,5.77146,9000000.0
2009-03-13 00:09:00,5.77,5.77187,5.76854,5.77058,19000000.0
2009-03-13 00:10:00,5.77235,5.77252,5.76929,5.77179,16000000.0
2009-03-13 00:11:00,5.77004,5.77132,5.76941,5.77104,9000000.0
2009-03-13 00:12:00,5.77104,5.77255,5.77085,5.77255,11000000.0
2009-03-13 00:13:00,5.77291,5.77334,5.7718,5.77334,8000000.0
2009-03-13 00:14:00,5.77362,5.77362,5.77269,5.77292,9000000.0
2009-03-13 00:15:00,5.77218,5.77328,5.7708,5.77199,15000000.0
2009-03-13 00:16:00,5.77093,5.7717,5.76985,5.77118,18000000.0
2009-03-13 00:17:00,5.77087,5.77143,5.76925,5.76925,21000000.0
2009-03-13 00:18:00,5.77066,5.77092,5.76925,5.77013,16000000.0
2009-03-13 00:19:00,5.7707,5.77105,5.76985,5.77066,12000000.0
2009-03-13 00:20:00,5.77085,5.77143,5.76873,5.77042,13000000.0
2009-03-13 00:21:00,5.77104,5.77236,5.77064,5.77138,13000000.0
2009-03-13 00:22:00,5.77193,5.77226,5.77143,5.77143,13000000.0
2009-03-13 00:23:00,5.77186,5.77321,5.77175,5.77231,11000000.0
2009-03-13 00:24:00,5.77209,5.77344,5.77209,5.77311,10000000.0
2009-03-13 00:25:00,5.77263,5.77307,5.77263,5.77286,16000000.0
2009-03-13 00:26:00,5.77227,5.77413,5.77227,5.77364,13000000.0
2009-03-13 00:27:00,5.77332,5.7742,5.77294,5.77329,16000000.0
2009-03-13 00:28:00,5.77441,5.77448,5.77323,5.77346,13000000.0
2009-03-13 00:29:00,5.77517,5.77575,5.77426,5.77458,10000000.0
2009-03-13 00:30:00,5.77577,5.77577,5.77409,5.77469,15000000.0
2009-03-13 00:31:00,5.77604,5.77604,5.77425,5.77425,18000000.0
2009-03-13 00:32:00,5.77492,5.77638,5.77456,5.77456,14000000.0
2009-03-13 00:33:00,5.77611,5.77611,5.77416,5.77514,13000000.0
2009-03-13 00:34:00,5.77513,5.77558,5.7743,5.77518,11000000.0
2009-03-13 00:35:00,5.7753,5.7755,5.77404,5.77484,13000000.0
2009-03-13 00:36:00,5.7758,5.7758,5.77418,5.77418,12000000.0
2009-03-13 00:37:00,5.77559,5.77559,5.77407,5.77467,10000000.0
2009-03-13 00:38:00,5.77585,5.77622,5.77444,5.77444,11000000.0
2009-03-13 00:39:00,5.77525,5.77723,5.77525,5.77632,16000000.0
2009-03-13 00:40:00,5.77634,5.77656,5.77512,5.77526,10000000.0
2009-03-13 00:41:00,5.77442,5.77591,5.77442,5.77479,15000000.0
2009-03-13 00:42:00,5.77517,5.77627,5.77482,5.77548,10000000.0
2009-03-13 00:43:00,5.77496,5.7758,5.77462,5.77541,8000000.0
2009-03-13 00:44:00,5.77516,5.77581,5.77445,5.77462,7000000.0
2009-03-13 00:45:00,5.77533,5.77688,5.77498,5.77683,10000000.0
2009-03-13 00:46:00,5.77763,5.77819,5.77587,5.77647,18000000.0
2009-03-13 00:47:00,5.7786,5.77862,5.77677,5.77773,18000000.0
2009-03-13 00:48:00,5.77808,5.77808,5.77532,5.77632,15000000.0
2009-03-13 00:49:00,5.77597,5.77651,5.77389,5.77609,19000000.0
2009-03-13 00:50:00,5.77542,5.77605,5.77432,5.77563,15000000.0
2009-03-13 00:51:00,5.77551,5.77551,5.77312,5.77322,12000000.0
2009-03-13 00:52:00,5.77324,5.77442,5.77283,5.77309,15000000.0
2009-03-13 00:53:00,5.77414,5.77424,5.77311,5.77311,9000000.0
2009-03-13 00:54:00,5.77405,5.77489,5.77286,5.77428,17000000.0
2009-03-13 00:55:00,5.77351,5.7756,5.77351,5.77527,11000000.0
2009-03-13 00:56:00,5.7752,5.77589,5.77447,5.77589,23000000.0
2009-03-13 00:57:00,5.77476,5.77576,5.77414,5.77501,11000000.0
2009-03-13 00:58:00,5.77608,5.77718,5.77574,5.77598,11000000.0
2009-03-13 00:59:00,5.77767,5.778,5.77619,5.77619,11000000.0
2009-03-13 01:00:00,5.77766,5.77766,5.77441,5.77547,14000000.0
2009-03-13 01:01:00,5.77614,5.77647,5.77503,5.77591,9000000.0
2009-03-13 01:02:00,5.7766,5.77679,5.77392,5.7747,13000000.0
2009-03-13 01:03:00,5.77397,5.77494,5.77345,5.7739,18000000.0
2009-03-13 01:04:00,5.77426,5.77429,5.77243,5.77321,11000000.0
2009-03-13 01:05:00,5.77247,5.77281,5.77046,5.77209,13000000.0
2009-03-13 01:06:00,5.77226,5.77289,5.77155,5.77239,9000000.0
2009-03-13 01:07:00,5.77209,5.77316,5.77185,5.77297,15000000.0
2009-03-13 01:08:00,5.7725,5.773,5.77179,5.7729,15000000.0
2009-03-13 01:09:00,5.77162,5.77334,5.77159,5.77332,14000000.0
2009-03-13 01:10:00,5.77257,5.7733,5.77058,5.77058,13000000.0
2009-03-13 01:11:00,5.77121,5.77155,5.77006,5.77034,7000000.0
2009-03-13 01:12:00,5.77092,5.77191,5.76983,5.77011,17000000.0
2009-03-13 01:13:00,5.77081,5.77167,5.76974,5.76974,18000000.0
2009-03-13 01:14:00,5.77037,5.77103,5.76902,5.76967,14000000.0
2009-03-13 01:15:00,5.77035,5.77098,5.76986,5.77057,10000000.0
2009-03-13 01:16:00,5.77068,5.77098,5.77011,5.77088,18000000.0
2009-03-13 01:17:00,5.77042,5.77148,5.76934,5.77148,16000000.0
2009-03-13 01:18:00,5.77189,5.77223,5.77012,5.77083,13000000.0
2009-03-13 01:19:00,5.77181,5.77181,5.76984,5.77091,12000000.0
2009-03-13 01:20:00,5.77137,5.77141,5.76967,5.77041,15000000.0
2009-03-13 01:21:00,5.77097,5.77101,5.76939,5.76939,14000000.0
2009-03-13 01:22:00,5.77109,5.77132,5.76908,5.76929,13000000.0
2009-03-13 01:23:00,5.77011,5.77011,5.76605,5.76605,14000000.0
2009-03-13 01:24:00,5.76721,5.76912,5.76656,5.7688,15000000.0
2009-03-13 01:25:00,5.76907,5.77001,5.76769,5.76932,17000000.0
2009-03-13 01:26:00,5.76986,5.77079,5.76867,5.77029,14000000.0
2009-03-13 01:27:00,5.77017,5.77017,5.76753,5.76873,13000000.0
2009-03-13 01:28:00,5.77015,5.77219,5.76954,5.77165,9000000.0
2009-03-13 01:29:00,5.77127,5.77147,5.77052,5.7711,11000000.0
2009-03-13 01:30:00,5.77088,5.77297,5.77088,5.77216,20000000.0
2009-03-13 01:31:00,5.77202,5.77204,5.77122,5.77139,9000000.0
2009-03-13 01:32:00,5.77262,5.77272,5.77171,5.77229,7000000.0
2009-03-13 01:33:00,5.77284,5.7746,5.77233,5.77399,13000000.0
2009-03-13 01:34:00,5.77354,5.77387,5.77233,5.77233,10000000.0
2009-03-13 01:35:00,5.77234,5.77295,5.77104,5.77251,17000000.0
2009-03-13 01:36:00,5.77304,5.77304,5.77117,5.77155,16000000.0
2009-03-13 01:37:00,5.77055,5.77089,5.76842,5.76925,13000000.0
2009-03-13 01:38:00,5.76781,5.76991,5.76586,5.76884,15000000.0
2009-03-13 01:39:00,5.76985,5.77042,5.76888,5.76979,13000000.0
2009-03-13 01:40:00,5.76934,5.76934,5.76794,5.76794,14000000.0
2009-03-13 01:41:00,5.76962,5.76985,5.76853,5.76906,12000000.0
2009-03-13 01:42:00,5.76894,5.77018,5.76837,5.76845,14000000.0
2009-03-13 01:43:00,5.76803,5.76954,5.76803,5.76954,18000000.0
2009-03-13 01:44:00,5.76924,5.77041,5.769,5.77011,12000000.0
2009-03-13 01:45:00,5.7692,5.77103,5.7692,5.77034,19000000.0
2009-03-13 01:46:00,5.76969,5.7715,5.76955,5.77136,15000000.0
2009-03-13 01:47:00,5.77076,5.77123,5.76988,5.771,10000000.0
2009-03-13 01:48:00,5.77104,5.77164,5.77012,5.77151,14000000.0
2009-03-13 01:49:00,5.77203,5.77233,5.77128,5.77149,16000000.0
2009-03-13 01:50:00,5.77086,5.77205,5.7706,5.77161,18000000.0
2009-03-13 01:51:00,5.77169,5.7721,5.77141,5.77141,16000000.0
2009-03-13 01:52:00,5.7704,5.7731,5.7704,5.77247,10000000.0
2009-03-13 01:53:00,5.77219,5.77301,5.77179,5.77242,15000000.0
2009-03-13 01:54:00,5.77232,5.77233,5.76987,5.77129,14000000.0
2009-03-13 01:55:00,5.77155,5.77328,5.77049,5.77203,14000000.0
2009-03-13 01:56:00,5.77297,5.77299,5.77168,5.7727,8000000.0
2009-03-13 01:57:00,5.77278,5.7731,5.77146,5.77228,10000000.0
2009-03-13 01:58:00,5.77239,5.77351,5.7718,5.77214,21000000.0
2009-03-13 01:59:00,5.77191,5.77419,5.77191,5.77301,16000000.0
2009-03-13 02:00:00,5.77333,5.77339,5.77309,5.77315,11000000.0
2009-03-13 02:01:00,5.77319,5.77356,5.77203,5.77315,11000000.0
2009-03-13 02:02:00,5.77338,5.77384,5.77219,5.77272,13000000.0
2009-03-13 02:03:00,5.77165,5.7721,5.77068,5.77141,8000000.0
2009-03-13 02:04:00,5.77065,5.77158,5.77029,5.77098,18000000.0
2009-03-13 02:05:00,5.76992,5.77008,5.76702,5.76761,14000000.0
2009-03-13 02:06:00,5.76795,5.76862,5.76679,5.76744,18000000.0
2009-03-13 02:07:00,5.76829,5.76876,5.7672,5.7678,12000000.0
2009-03-13 02:08:00,5.76872,5.76995,5.76814,5.76863,12000000.0
2009-03-13 02:09:00,5.76957,5.76957,5.76824,5.76824,11000000.0
2009-03-13 02:10:00,5.76815,5.76848,5.76671,5.7673,10000000.0
2009-03-13 02:11:00,5.76748,5.76791,5.7654,5.7663,16000000.0
2009-03-13 02:12:00,5.76663,5.76663,5.76435,5.76551,17000000.0
2009-03-13 02:13:00,5.76389,5.76435,5.76286,5.76368,9000000.0
2009-03-13 02:14:00,5.76342,5.76374,5.7616,5.76298,16000000.0
2009-03-13 02:15:00,5.7633,5.76402,5.76251,5.76269,15000000.0
2009-03-13 02:16:00,5.76331,5.76347,5.76149,5.76283,16000000.0
2009-03-13 02:17:00,5.76302,5.76496,5.76207,5.76306,14000000.0
2009-03-13 02:18:00,5.76276,5.76431,5.7615,5.76429,16000000.0
2009-03-13 02:19:00,5.76394,5.7645,5.763,5.7639,11000000.0
2009-03-13 02:20:00,5.76265,5.76326,5.76128,5.76128,10000000.0
2009-03-13 02:21:00,5.76105,5.76155,5.759,5.76015,18000000.0
2009-03-13 02:22:00,5.76113,5.76318,5.76042,5.76318,15000000.0
2009-03-13 02:23:00,5.76341,5.76405,5.76242,5.76372,16000000.0
2009-03-13 02:24:00,5.76364,5.76364,5.76137,5.76139,12000000.0
2009-03-13 02:25:00,5.7605,5.76134,5.75975,5.7608,18000000.0
2009-03-13 02:26:00,5.76274,5.76338,5.7613,5.76277,8000000.0
2009-03-13 02:27:00,5.76438,5.76612,5.76384,5.76495,12000000.0
2009-03-13 02:28:00,5.76379,5.76459,5.76199,5.76213,15000000.0
2009-03-13 02:29:00,5.7618,5.76323,5.76163,5.76239,15000000.0
2009-03-13 02:30:00,5.76292,5.76325,5.76227,5.76314,19000000.0
2009-03-13 02:31:00,5.76279,5.76297,5.76091,5.76165,13000000.0
2009-03-13 02:32:00,5.76209,5.76242,5.76072,5.7621,17000000.0
2009-03-13 02:33:00,5.76176,5.76498,5.76176,5.76312,10000000.0
2009-03-13 02:34:00,5.76287,5.76454,5.76221,5.7632,11000000.0
2009-03-13 02:35:00,5.76386,5.76533,5.76339,5.76461,14000000.0
2009-03-13 02:36:00,5.76482,5.76552,5.76295,5.76552,13000000.0
2009-03-13 02:37:00,5.76484,5.76488,5.76327,5.76478,9000000.0
2009-03-13 02:38:00,5.76277,5.76469,5.76277,5.76389,12000000.0
2009-03-13 02:39:00,5.76373,5.76518,5.76359,5.76359,11000000.0
2009-03-13 02:40:00,5.765,5.76526,5.76245,5.76263,19000000.0
2009-03-13 02:41:00,5.76221,5.76377,5.76221,5.7625,12000000.0
2009-03-13 02:42:00,5.76275,5.76309,5.76207,5.76211,11000000.0
2009-03-13 02:43:00,5.76399,5.76472,5.76293,5.76413,12000000.0
2009-03-13 02:44:00,5.7645,5.76452,5.76289,5.7633,9000000.0
2009-03-13 02:45:00,5.76473,5.76553,5.76306,5.76529,13000000.0
2009-03-13 02:46:00,5.76664,5.76744,5.76485,5.76587,11000000.0
2009-03-13 02:47:00,5.76534,5.76544,5.76283,5.76308,10000000.0
2009-03-13 02:48:00,5.76252,5.76382,5.76252,5.76347,11000000.0
2009-03-13 02:49:00,5.76476,5.76511,5.76257,5.76257,10000000.0
2009-03-13 02:50:00,5.76437,5.76452,5.76244,5.76335,17000000.0
2009-03-13 02:51:00,5.76418,5.76557,5.76386,5.76494,15000000.0
2009-03-13 02:52:00,5.76408,5.76552,5.76408,5.76451,13000000.0
2009-03-13 02:53:00,5.76618,5.76618,5.76419,5.76541,12000000.0
2009-03-13 02:54:00,5.76479,5.76533,5.76361,5.76503,13000000.0
2009-03-13 02:55:00,5.76545,5.76557,5.76309,5.7638,13000000.0
2009-03-13 02:56:00,5.7639,5.76419,5.76235,5.76317,13000000.0
2009-03-13 02:57:00,5.76217,5.76237,5.76119,5.76158,10000000.0
2009-03-13 02:58:00,5.76179,5.76271,5.76063,5.76237,15000000.0
2009-03-13 02:59:00,5.76205,5.76296,5.76109,5.76142,12000000.0
2009-03-13 03:00:00,5.76225,5.76225,5.75727,5.75864,17000000.0
2009-03-13 03:01:00,5.75763,5.75868,5.75716,5.75781,9000000.0
2009-03-13 03:02:00,5.75865,5.76035,5.75837,5.7586,15000000.0
2009-03-13 03:03:00,5.75862,5.75988,5.75749,5.75817,14000000.0
2009-03-13 03:04:00,5.75828,5.75911,5.75715,5.75793,11000000.0
2009-03-13 03:05:00,5.75853,5.75935,5.75716,5.75781,12000000.0
2009-03-13 03:06:00,5.75894,5.75955,5.75722,5.75898,12000000.0
2009-03-13 03:07:00,5.75862,5.76157,5.75807,5.76098,18000000.0
2009-03-13 03:08:00,5.76146,5.76243,5.76115,5.76227,9000000.0
2009-03-13 03:09:00,5.76216,5.76221,5.76069,5.76195,9000000.0
2009-03-13 03:10:00,5.76193,5.76193,5.75866,5.75987,11000000.0
2009-03-13 03:11:00,5.75951,5.76079,5.7588,5.76029,16000000.0
2009-03-13 03:12:00,5.76045,5.76083,5.75934,5.76083,8000000.0
2009-03-13 03:13:00,5.76125,5.76125,5.7597,5.75991,12000000.0
2009-03-13 03:14:00,5.76101,5.76101,5.75847,5.75988,16000000.0
2009-03-13 03:15:00,5.7599,5.76229,5.75982,5.76129,10000000.0
2009-03-13 03:16:00,5.76081,5.76347,5.76081,5.76194,16000000.0
2009-03-13 03:17:00,5.76268,5.76625,5.76268,5.766,16000000.0
2009-03-13 03:18:00,5.76652,5.76903,5.76584,5.76872,9000000.0
2009-03-13 03:19:00,5.76865,5.76906,5.7668,5.76735,10000000.0
2009-03-13 03:20:00,5.76841,5.76893,5.76653,5.76724,20000000.0
2009-03-13 03:21:00,5.76821,5.76827,5.76676,5.76783,18000000.0
2009-03-13 03:22:00,5.7687,5.7687,5.76637,5.7677,15000000.0
2009-03-13 03:23:00,5.76714,5.76723,5.764,5.764,15000000.0
2009-03-13 03:24:00,5.76476,5.76476,5.76294,5.76344,12000000.0
2009-03-13 03:25:00,5.76473,5.76493,5.76279,5.76388,15000000.0
2009-03-13 03:26:00,5.76491,5.76612,5.7637,5.76477,19000000.0
2009-03-13 03:27:00,5.76619,5.76713,5.76567,5.76628,8000000.0
2009-03-13 03:28:00,5.76714,5.76805,5.76629,5.76645,13000000.0
2009-03-13 03:29:00,5.76579,5.76699,5.76543,5.7668,9000000.0
2009-03-13 03:30:00,5.76822,5.76981,5.76711,5.76757,17000000.0
2009-03-13 03:31:00,5.76831,5.76894,5.76736,5.7674,7000000.0
2009-03-13 03:32:00,5.76907,5.76907,5.7669,5.76834,15000000.0
2009-03-13 03:33:00,5.76905,5.7707,5.76831,5.76932,14000000.0
2009-03-13 03:34:00,5.77121,5.77121,5.76912,5.77079,13000000.0
2009-03-13 03:35:00,5.77112,5.7723,5.77047,5.77047,9000000.0
2009-03-13 03:36:00,5.77206,5.7727,5.7708,5.7708,13000000.0
2009-03-13 03:37:00,5.77175,5.77179,5.76843,5.76938,13000000.0
2009-03-13 03:38:00,5.76955,5.77148,5.76954,5.77055,14000000.0
2009-03-13 03:39:00,5.77056,5.77203,5.7705,5.7705,11000000.0
2009-03-13 03:40:00,5.77091,5.77215,5.77015,5.771,12000000.0
2009-03-13 03:41:00,5.76945,5.77033,5.76864,5.76867,19000000.0
2009-03-13 03:42:00,5.76916,5.76933,5.76783,5.76818,10000000.0
2009-03-13 03:43:00,5.76752,5.7678,5.76572,5.7678,12000000.0
2009-03-13 03:44:00,5.76763,5.76763,5.76608,5.76632,12000000.0
2009-03-13 03:45:00,5.76815,5.76881,5.76684,5.76822,14000000.0
2009-03-13 03:46:00,5.76712,5.76769,5.76478,5.76583,13000000.0
2009-03-13 03:47:00,5.76596,5.76813,5.76596,5.76725,9000000.0
2009-03-13 03:48:00,5.76892,5.7692,5.76734,5.76749,8000000.0
2009-03-13 03:49:00,5.76876,5.76881,5.76692,5.76825,19000000.0
2009-03-13 03:50:00,5.76791,5.77007,5.76791,5.76995,12000000.0
2009-03-13 03:51:00,5.76976,5.7701,5.76897,5.76975,15000000.0
2009-03-13 03:52:00,5.769,5.77065,5.76878,5.77038,11000000.0
2009-03-13 03:53:00,5.76969,5.76988,5.76789,5.76871,12000000.0
2009-03-13 03:54:00,5.76939,5.76972,5.7681,5.76822,12000000.0
2009-03-13 03:55:00,5.76796,5.76885,5.76709,5.76819,12000000.0
2009-03-13 03:56:00,5.76919,5.76955,5.76792,5.76936,14000000.0
2009-03-13 03:57:00,5.76811,5.76931,5.76776,5.76875,15000000.0
2009-03-13 03:58:00,5.76792,5.76928,5.76766,5.76815,12000000.0
2009-03-13 03:59:00,5.76786,5.76868,5.76566,5.76687,17000000.0
2009-03-13 04:00:00,5.76497,5.76603,5.76249,5.76284,14000000.0
2009-03-13 04:01:00,5.76158,5.76535,5.76158,5.76518,13000000.0
2009-03-13 04:02:00,5.76483,5.76539,5.76274,5.76422,16000000.0
2009-03-13 04:03:00,5.76344,5.76506,5.76321,5.76336,14000000.0
2009-03-13 04:04:00,5.76413,5.76413,5.76236,5.76302,19000000.0
2009-03-13 04:05:00,5.76275,5.76446,5.76275,5.76309,12000000.0
2009-03-13 04:06:00,5.7639,5.76491,5.76332,5.76394,18000000.0
2009-03-13 04:07:00,5.76484,5.76627,5.76405,5.76472,16000000.0
2009-03-13 04:08:00,5.76472,5.76664,5.76463,5.76664,8000000.0
2009-03-13 04:09:00,5.76755,5.76818,5.76633,5.76745,13000000.0
2009-03-13 04:10:00,5.76692,5.76862,5.76665,5.7672,14000000.0
2009-03-13 04:11:00,5.76715,5.76858,5.76694,5.76796,18000000.0
2009-03-13 04:12:00,5.76734,5.76852,5.76734,5.76772,10000000.0
2009-03-13 04:13:00,5.76935,5.76935,5.7669,5.76748,14000000.0
2009-03-13 04:14:00,5.76709,5.76784,5.7664,5.7664,20000000.0
2009-03-13 04:15:00,5.76658,5.76772,5.76582,5.76673,14000000.0
2009-03-13 04:16:00,5.76731,5.7687,5.76683,5.7684,15000000.0
2009-03-13 04:17:00,5.76718,5.76981,5.76702,5.76888,22000000.0
2009-03-13 04:18:00,5.76872,5.77088,5.76829,5.76875,17000000.0
2009-03-13 04:19:00,5.76888,5.77069,5.76888,5.76938,12000000.0
2009-03-13 04:20:00,5.76928,5.77059,5.76821,5.76966,17000000.0
2009-03-13 04:21:00,5.7706,5.77075,5.76928,5.76945,13000000.0
2009-03-13 04:22:00,5.76916,5.77,5.7686,5.76949,14000000.0
2009-03-13 04:23:00,5.76888,5.77008,5.76878,5.77007,9000000.0
2009-03-13 04:24:00,5.76775,5.76966,5.76775,5.76867,9000000.0
2009-03-13 04:25:00,5.76907,5.76915,5.76776,5.76812,13000000.0
2009-03-13 04:26:00,5.7688,5.76916,5.76758,5.76759,12000000.0
2009-03-13 04:27:00,5.76806,5.76864,5.76717,5.76864,16000000.0
2009-03-13 04:28:00,5.76804,5.76848,5.76438,5.76438,11000000.0
2009-03-13 04:29:00,5.76579,5.76615,5.76403,5.76588,20000000.0
2009-03-13 04:30:00,5.76509,5.7659,5.76366,5.76388,16000000.0
2009-03-13 04:31:00,5.76449,5.76464,5.76233,5.76307,12000000.0
2009-03-13 04:32:00,5.76293,5.76489,5.76289,5.76395,11000000.0
2009-03-13 04:33:00,5.76314,5.76474,5.76252,5.76369,14000000.0
2009-03-13 04:34:00,5.7634,5.764,5.76185,5.764,11000000.0
2009-03-13 04:35:00,5.7635,5.7635,5.76179,5.76313,14000000.0
2009-03-13 04:36:00,5.76276,5.7641,5.76241,5.7641,11000000.0
2009-03-13 04:37:00,5.76547,5.76547,5.76428,5.76455,15000000.0
2009-03-13 04:38:00,5.76442,5.76563,5.76442,5.76505,7000000.0
2009-03-13 04:39:00,5.76466,5.7659,5.76453,5.76503,19000000.0
2009-03-13 04:40:00,5.76583,5.7662,5.76449,5.76473,14000000.0
2009-03-13 04:41:00,5.76556,5.76614,5.7645,5.76614,12000000.0
2009-03-13 04:42:00,5.76567,5.76696,5.76495,5.76621,11000000.0
2009-03-13 04:43:00,5.76705,5.76705,5.76514,5.76514,15000000.0
2009-03-13 04:44:00,5.76517,5.76625,5.76486,5.76622,13000000.0
2009-03-13 04:45:00,5.7649,5.76634,5.7649,5.7652,19000000.0
2009-03-13 04:46:00,5.76606,5.76734,5.76564,5.76564,14000000.0
2009-03-13 04:47:00,5.76671,5.76671,5.76571,5.76596,7000000.0
2009-03-13 04:48:00,5.76529,5.76817,5.76529,5.76639,14000000.0
2009-03-13 04:49:00,5.76621,5.76741,5.76535,5.76549,12000000.0
2009-03-13 04:50:00,5.76571,5.76571,5.76385,5.76477,9000000.0
2009-03-13 04:51:00,5.76308,5.76317,5.76115,5.76215,16000000.0
2009-03-13 04:52:00,5.76133,5.76224,5.76018,5.76018,14000000.0
2009-03-13 04:53:00,5.76143,5.76199,5.76056,5.76163,12000000.0
2009-03-13 04:54:00,5.7618,5.7618,5.75927,5.76007,9000000.0
2009-03-13 04:55:00,5.76049,5.76102,5.7589,5.75979,19000000.0
2009-03-13 04:56:00,5.76119,5.76192,5.76002,5.76192,17000000.0
2009-03-13 04:57:00,5.7613,5.76253,5.76103,5.76201,15000000.0
2009-03-13 04:58:00,5.76321,5.76332,5.76222,5.76261,7000000.0
2009-03-13 04:59:00,5.76266,5.76329,5.76214,5.76315,10000000.0
2009-03-13 05:00:00,5.76261,5.76317,5.76176,5.76289,19000000.0
2009-03-13 05:01:00,5.76198,5.76302,5.76141,5.76302,8000000.0
2009-03-13 05:02:00,5.76241,5.764,5.76241,5.76325,8000000.0
2009-03-13 05:03:00,5.76369,5.76392,5.76253,5.76253,13000000.0
2009-03-13 05:04:00,5.76236,5.76401,5.76236,5.76339,16000000.0
2009-03-13 05:05:00,5.76438,5.76438,5.76237,5.7635,17000000.0
2009-03-13 05:06:00,5.76282,5.76289,5.76088,5.76089,15000000.0
2009-03-13 05:07:00,5.76141,5.7629,5.76085,5.76281,9000000.0
2009-03-13 05:08:00,5.76328,5.76328,5.76131,5.76131,14000000.0
2009-03-13 05:09:00,5.76316,5.76316,5.76146,5.7619,15000000.0
2009-03-13 05:10:00,5.76253,5.7631,5.76181,5.7631,13000000.0
2009-03-13 05:11:00,5.76187,5.76332,5.76181,5.76281,13000000.0
2009-03-13 05:12:00,5.76356,5.76356,5.7606,5.76193,15000000.0
2009-03-13 05:13:00,5.75993,5.76137,5.75988,5.76035,14000000.0
2009-03-13 05:14:00,5.75955,5.76136,5.75927,5.76136,13000000.0
2009-03-13 05:15:00,5.76067,5.76179,5.76019,5.76029,15000000.0
2009-03-13 05:16:00,5.76037,5.76112,5.75937,5.75945,12000000.0
2009-03-13 05:17:00,5.75901,5.76007,5.7587,5.76007,13000000.0
2009-03-13 05:18:00,5.76,5.7616,5.75955,5.76037,14000000.0
2009-03-13 05:19:00,5.76038,5.7615,5.76038,5.76141,9000000.0
2009-03-13 05:20:00,5.76194,5.762,5.76123,5.76123,12000000.0
2009-03-13 05:21:00,5.7601,5.76135,5.75998,5.76063,9000000.0
2009-03-13 05:22:00,5.76147,5.76184,5.76093,5.76111,13000000.0
2009-03-13 05:23:00,5.76184,5.76202,5.76048,5.76105,9000000.0
2009-03-13 05:24:00,5.76027,5.76096,5.75974,5.76056,13000000.0
2009-03-13 05:25:00,5.76159,5.76187,5.75945,5.7598,10000000.0
2009-03-13 05:26:00,5.76005,5.76066,5.75945,5.75994,11000000.0
2009-03-13 05:27:00,5.75993,5.76064,5.75908,5.75939,20000000.0
2009-03-13 05:28:00,5.75992,5.75992,5.75734,5.75838,11000000.0
2009-03-13 05:29:00,5.75757,5.75866,5.75688,5.75788,8000000.0
2009-03-13 05:30:00,5.75839,5.75843,5.75586,5.75728,13000000.0
2009-03-13 05:31:00,5.75795,5.7587,5.75702,5.75776,12000000.0
2009-03-13 05:32:00,5.75916,5.75947,5.75803,5.7584,14000000.0
2009-03-13 05:33:00,5.75895,5.75895,5.75721,5.75886,10000000.0
2009-03-13 05:34:00,5.75843,5.75917,5.75785,5.75917,14000000.0
2009-03-13 05:35:00,5.75867,5.75905,5.75729,5.75729,16000000.0
2009-03-13 05:36:00,5.75667,5.75745,5.75586,5.75732,11000000.0
2009-03-13 05:37:00,5.75654,5.75799,5.75624,5.75738,14000000.0
2009-03-13 05:38:00,5.7581,5.7584,5.75633,5.7576,12000000.0
2009-03-13 05:39:00,5.758,5.75908,5.75718,5.75785,16000000.0
2009-03-13 05:40:00,5.75762,5.76028,5.75762,5.75998,15000000.0
2009-03-13 05:41:00,5.75961,5.76047,5.75906,5.76043,11000000.0
2009-03-13 05:42:00,5.76027,5.76027,5.75827,5.75976,20000000.0
2009-03-13 05:43:00,5.75924,5.75999,5.75877,5.75954,13000000.0
2009-03-13 05:44:00,5.75932,5.76057,5.75932,5.75995,10000000.0
2009-03-13 05:45:00,5.75952,5.76126,5.75952,5.76095,9000000.0
2009-03-13 05:46:00,5.76221,5.76221,5.76043,5.76138,24000000.0
2009-03-13 05:47:00,5.76145,5.7619,5.75975,5.75995,16000000.0
2009-03-13 05:48:00,5.76028,5.76103,5.75932,5.76029,8000000.0
2009-03-13 05:49:00,5.76007,5.76163,5.75969,5.76147,7000000.0
2009-03-13 05:50:00,5.76054,5.7618,5.76011,5.76046,11000000.0
2009-03-13 05:51:00,5.76138,5.76159,5.76065,5.76065,18000000.0
2009-03-13 05:52:00,5.76108,5.76141,5.76027,5.76063,9000000.0
2009-03-13 05:53:00,5.76067,5.76166,5.75929,5.7605,15000000.0
2009-03-13 05:54:00,5.7599,5.76193,5.7599,5.76112,14000000.0
2009-03-13 05:55:00,5.76094,5.76112,5.75933,5.76047,15000000.0
2009-03-13 05:56:00,5.75999,5.76078,5.75894,5.75986,23000000.0
2009-03-13 05:57:00,5.76009,5.76048,5.75887,5.75961,17000000.0
2009-03-13 05:58:00,5.75918,5.76027,5.7586,5.75916,11000000.0
2009-03-13 05:59:00,5.75837,5.76103,5.75837,5.75889,13000000.0
2009-03-13 06:00:00,5.76053,5.76079,5.75955,5.75961,18000000.0
2009-03-13 06:01:00,5.75993,5.76169,5.75974,5.76169,9000000.0
2009-03-13 06:02:00,5.76136,5.76136,5.75981,5.76022,16000000.0
2009-03-13 06:03:00,5.75992,5.76115,5.75941,5.75975,12000000.0
2009-03-13 06:04:00,5.75916,5.76067,5.75916,5.76028,17000000.0
2009-03-13 06:05:00,5.76024,5.76054,5.7595,5.75955,11000000.0
2009-03-13 06:06:00,5.76006,5.76102,5.75939,5.75939,14000000.0
2009-03-13 06:07:00,5.75975,5.76052,5.75878,5.75944,13000000.0
2009-03-13 06:08:00,5.75963,5.76012,5.75961,5.75961,13000000.0
2009-03-13 06:09:00,5.76021,5.76021,5.75863,5.75899,11000000.0
2009-03-13 06:10:00,5.75922,5.75969,5.75864,5.7592,8000000.0
2009-03-13 06:11:00,5.75958,5.75973,5.75849,5.75849,17000000.0
2009-03-13 06:12:00,5.75983,5.76001,5.75878,5.75931,13000000.0
2009-03-13 06:13:00,5.75909,5.7601,5.75903,5.75956,13000000.0
2009-03-13 06:14:00,5.7598,5.7598,5.75936,5.75936,11000000.0
2009-03-13 06:15:00,5.75924,5.76005,5.75844,5.75914,16000000.0
2009-03-13 06:16:00,5.75929,5.76041,5.75873,5.75916,13000000.0
2009-03-13 06:17:00,5.75888,5.75916,5.75682,5.75872,18000000.0
2009-03-13 06:18:00,5.75831,5.7586,5.75764,5.75769,11000000.0
2009-03-13 06:19:00,5.75778,5.75911,5.75738,5.7589,7000000.0
2009-03-13 06:20:00,5.75818,5.75954,5.7573,5.75866,17000000.0
2009-03-13 06:21:00,5.75956,5.75956,5.75751,5.75942,13000000.0
2009-03-13 06:22:00,5.75886,5.76059,5.75806,5.75852,19000000.0
2009-03-13 06:23:00,5.75898,5.76101,5.75898,5.75938,19000000.0
2009-03-13 06:24:00,5.76041,5.76041,5.7591,5.75954,20000000.0
2009-03-13 06:25:00,5.75966,5.76043,5.75906,5.75953,8000000.0
2009-03-13 06:26:00,5.76126,5.76126,5.75956,5.75994,19000000.0
2009-03-13 06:27:00,5.7604,5.762,5.75968,5.76173,12000000.0
2009-03-13 06:28:00,5.76124,5.76163,5.75997,5.76163,10000000.0
2009-03-13 06:29:00,5.76225,5.76225,5.76023,5.76059,10000000.0
2009-03-13 06:30:00,5.761,5.76372,5.761,5.7632,12000000.0
2009-03-13 06:31:00,5.76483,5.76774,5.76258,5.767,15000000.0
2009-03-13 06:32:00,5.76816,5.7684,5.76578,5.76578,11000000.0
2009-03-13 06:33:00,5.76673,5.76782,5.76535,5.7673,13000000.0
2009-03-13 06:34:00,5.76898,5.76905,5.76726,5.7673,7000000.0
2009-03-13 06:35:00,5.7683,5.76855,5.76472,5.76757,11000000.0
2009-03-13 06:36:00,5.76782,5.76818,5.76612,5.76719,7000000.0
2009-03-13 06:37:00,5.76891,5.76909,5.76812,5.769,9000000.0
2009-03-13 06:38:00,5.76777,5.76834,5.76691,5.76834,11000000.0
2009-03-13 06:39:00,5.7681,5.76877,5.76672,5.76852,14000000.0
2009-03-13 06:40:00,5.76979,5.77022,5.76867,5.77022,12000000.0
2009-03-13 06:41:00,5.77018,5.77072,5.76917,5.76932,17000000.0
2009-03-13 06:42:00,5.77108,5.77127,5.76944,5.77041,13000000.0
2009-03-13 06:43:00,5.7702,5.7711,5.76989,5.7711,11000000.0
2009-03-13 06:44:00,5.76957,5.77064,5.76878,5.76878,15000000.0
2009-03-13 06:45:00,5.76773,5.76944,5.76752,5.76922,10000000.0
2009-03-13 06:46:00,5.76915,5.76927,5.76823,5.7691,14000000.0
2009-03-13 06:47:00,5.76981,5.77004,5.76808,5.76894,10000000.0
2009-03-13 06:48:00,5.76916,5.77056,5.76899,5.77023,13000000.0
2009-03-13 06:49:00,5.77093,5.7721,5.7703,5.7721,15000000.0
2009-03-13 06:50:00,5.77061,5.77281,5.77061,5.77193,16000000.0
2009-03-13 06:51:00,5.77198,5.77498,5.77157,5.77498,14000000.0
2009-03-13 06:52:00,5.77461,5.77516,5.77254,5.77254,10000000.0
2009-03-13 06:53:00,5.77222,5.77323,5.7709,5.77254,12000000.0
2009-03-13 06:54:00,5.77054,5.77243,5.77054,5.77192,14000000.0
2009-03-13 06:55:00,5.77189,5.77211,5.77047,5.77098,18000000.0
2009-03-13 06:56:00,5.76941,5.76991,5.76735,5.76741,19000000.0
2009-03-13 06:57:00,5.76721,5.76721,5.76603,5.76609,8000000.0
2009-03-13 06:58:00,5.76759,5.7679,5.76626,5.7673,10000000.0
2009-03-13 06:59:00,5.76646,5.7677,5.76601,5.76728,17000000.0
2009-03-13 07:00:00,5.76627,5.76786,5.76627,5.76644,11000000.0
2009-03-13 07:01:00,5.76679,5.76758,5.76625,5.76642,11000000.0
2009-03-13 07:02:00,5.768,5.77057,5.768,5.77046,13000000.0
2009-03-13 07:03:00,5.77152,5.77152,5.76805,5.76866,12000000.0
2009-03-13 07:04:00,5.77007,5.77038,5.76906,5.77025,18000000.0
2009-03-13 07:05:00,5.76995,5.77142,5.76977,5.77107,12000000.0
2009-03-13 07:06:00,5.77135,5.77137,5.76966,5.76978,15000000.0
2009-03-13 07:07:00,5.7703,5.77207,5.77004,5.77133,11000000.0
2009-03-13 07:08:00,5.77063,5.77192,5.77057,5.77115,9000000.0
2009-03-13 07:09:00,5.77152,5.77171,5.77048,5.77072,15000000.0
2009-03-13 07:10:00,5.77172,5.77172,5.76838,5.76927,19000000.0
2009-03-13 07:11:00,5.76856,5.77009,5.76856,5.76933,9000000.0
2009-03-13 07:12:00,5.76959,5.77017,5.76828,5.769,12000000.0
2009-03-13 07:13:00,5.76941,5.77229,5.76931,5.7708,19000000.0
2009-03-13 07:14:00,5.77184,5.77255,5.7717,5.7717,8000000.0
2009-03-13 07:15:00,5.77288,5.77458,5.77151,5.77389,16000000.0
2009-03-13 07:16:00,5.77418,5.77481,5.77303,5.77368,18000000.0
2009-03-13 07:17:00,5.77403,5.77445,5.77283,5.77332,22000000.0
2009-03-13 07:18:00,5.7728,5.77365,5.77144,5.77255,16000000.0
2009-03-13 07:19:00,5.77299,5.77331,5.77073,5.77077,17000000.0
2009-03-13 07:20:00,5.77165,5.772,5.77072,5.77124,14000000.0
2009-03-13 07:21:00,5.76955,5.77142,5.76955,5.76983,16000000.0
2009-03-13 07:22:00,5.77049,5.77116,5.76943,5.77007,14000000.0
2009-03-13 07:23:00,5.76989,5.77114,5.76972,5.77009,17000000.0
2009-03-13 07:24:00,5.77115,5.77145,5.76991,5.77145,9000000.0
2009-03-13 07:25:00,5.77005,5.77328,5.77005,5.77278,13000000.0
2009-03-13 07:26:00,5.77263,5.77263,5.77071,5.77233,13000000.0
2009-03-13 07:27:00,5.77103,5.77264,5.77103,5.77213,7000000.0
2009-03-13 07:28:00,5.77209,5.77297,5.77101,5.77285,18000000.0
2009-03-13 07:29:00,5.77275,5.77312,5.77149,5.77149,8000000.0
2009-03-13 07:30:00,5.77277,5.77277,5.77104,5.7712,16000000.0
2009-03-13 07:31:00,5.76959,5.77029,5.76753,5.76753,15000000.0
2009-03-13 07:32:00,5.76925,5.76925,5.76806,5.76808,13000000.0
2009-03-13 07:33:00,5.77014,5.77135,5.76924,5.77135,8000000.0
2009-03-13 07:34:00,5.77125,5.77162,5.77018,5.77078,11000000.0
2009-03-13 07:35:00,5.76999,5.77176,5.76975,5.77124,16000000.0
2009-03-13 07:36:00,5.77191,5.77191,5.76861,5.77018,11000000.0
2009-03-13 07:37:00,5.77006,5.77143,5.76921,5.77143,17000000.0
2009-03-13 07:38:00,5.77103,5.77215,5.77068,5.77169,9000000.0
2009-03-13 07:39:00,5.77151,5.77229,5.77004,5.77083,12000000.0
2009-03-13 07:40:00,5.77116,5.77284,5.77101,5.77254,14000000.0
2009-03-13 07:41:00,5.77166,5.77222,5.77064,5.77179,14000000.0
2009-03-13 07:42:00,5.77079,5.77151,5.76985,5.76985,8000000.0
2009-03-13 07:43:00,5.77157,5.77175,5.76947,5.77151,15000000.0
2009-03-13 07:44:00,5.76989,5.7708,5.76942,5.7708,13000000.0
2009-03-13 07:45:00,5.77043,5.77184,5.7702,5.77184,19000000.0
2009-03-13 07:46:00,5.77209,5.77213,5.77065,5.77117,11000000.0
2009-03-13 07:47:00,5.7715,5.77172,5.77018,5.7712,16000000.0
2009-03-13 07:48:00,5.77112,5.77136,5.77024,5.77057,9000000.0
2009-03-13 07:49:00,5.77093,5.77093,5.7692,5.7708,11000000.0
2009-03-13 07:50:00,5.77083,5.77083,5.768,5.76814,11000000.0
2009-03-13 07:51:00,5.76719,5.76898,5.76719,5.76806,13000000.0
2009-03-13 07:52:00,5.76786,5.76849,5.76717,5.76741,14000000.0
2009-03-13 07:53:00,5.76885,5.76891,5.76784,5.76891,10000000.0
2009-03-13 07:54:00,5.76875,5.76973,5.76786,5.76886,17000000.0
2009-03-13 07:55:00,5.76941,5.77028,5.76903,5.76995,10000000.0
2009-03-13 07:56:00,5.77144,5.77144,5.76975,5.77049,11000000.0
2009-03-13 07:57:00,5.77119,5.77144,5.76983,5.77134,11000000.0
2009-03-13 07:58:00,5.77124,5.77233,5.77048,5.77089,24000000.0
2009-03-13 07:59:00,5.772,5.77289,5.77115,5.77164,11000000.0
2009-03-13 08:00:00,5.77245,5.77357,5.77088,5.77234,14000000.0
2009-03-13 08:01:00,5.77243,5.77349,5.77019,5.77019,15000000.0
2009-03-13 08:02:00,5.77035,5.77035,5.76544,5.7665,16000000.0
2009-03-13 08:03:00,5.76519,5.76579,5.76326,5.76413,10000000.0
2009-03-13 08:04:00,5.76458,5.76572,5.76444,5.76486,13000000.0
2009-03-13 08:05:00,5.76483,5.76483,5.76148,5.76293,18000000.0
2009-03-13 08:06:00,5.76321,5.76469,5.76197,5.76468,14000000.0
2009-03-13 08:07:00,5.76293,5.76432,5.76287,5.76368,11000000.0
2009-03-13 08:08:00,5.76385,5.76627,5.76385,5.76524,19000000.0
2009-03-13 08:09:00,5.76519,5.76532,5.76379,5.76403,9000000.0
2009-03-13 08:10:00,5.76516,5.76516,5.76306,5.76377,8000000.0
2009-03-13 08:11:00,5.76356,5.76367,5.76198,5.76314,16000000.0
2009-03-13 08:12:00,5.76387,5.76496,5.76307,5.76363,16000000.0
2009-03-13 08:13:00,5.76493,5.76556,5.76273,5.76379,15000000.0
2009-03-13 08:14:00,5.7648,5.7648,5.76257,5.76367,15000000.0
2009-03-13 08:15:00,5.76404,5.76404,5.76259,5.76337,14000000.0
2009-03-13 08:16:00,5.76223,5.76385,5.76194,5.76382,14000000.0
2009-03-13 08:17:00,5.76256,5.76372,5.76175,5.76352,15000000.0
2009-03-13 08:18:00,5.76401,5.76477,5.76305,5.76305,11000000.0
2009-03-13 08:19:00,5.76422,5.76458,5.76308,5.76458,16000000.0
2009-03-13 08:20:00,5.7638,5.76451,5.76288,5.76288,17000000.0
2009-03-13 08:21:00,5.76488,5.76514,5.76249,5.7632,15000000.0
2009-03-13 08:22:00,5.76406,5.76534,5.76376,5.76472,8000000.0
2009-03-13 08:23:00,5.76522,5.7658,5.76421,5.76534,15000000.0
2009-03-13 08:24:00,5.76531,5.76579,5.76439,5.7645,8000000.0
2009-03-13 08:25:00,5.76462,5.76563,5.76367,5.76535,17000000.0
2009-03-13 08:26:00,5.76485,5.76547,5.76407,5.76547,14000000.0
2009-03-13 08:27:00,5.76595,5.76595,5.7639,5.7639,9000000.0
2009-03-13 08:28:00,5.76398,5.76481,5.76384,5.76396,11000000.0
2009-03-13 08:29:00,5.76405,5.76494,5.763,5.763,15000000.0
2009-03-13 08:30:00,5.76475,5.76475,5.763,5.76371,10000000.0
2009-03-13 08:31:00,5.76375,5.76501,5.76319,5.76423,17000000.0
2009-03-13 08:32:00,5.76373,5.76553,5.76319,5.76487,20000000.0
2009-03-13 08:33:00,5.76299,5.76449,5.76299,5.76419,7000000.0
2009-03-13 08:34:00,5.76427,5.76578,5.76352,5.76352,8000000.0
2009-03-13 08:35:00,5.76401,5.76533,5.76352,5.76421,19000000.0
2009-03-13 08:36:00,5.7639,5.76518,5.76382,5.76433,14000000.0
2009-03-13 08:37:00,5.76654,5.76848,5.76572,5.76731,12000000.0
2009-03-13 08:38:00,5.76912,5.7693,5.76779,5.76813,13000000.0
2009-03-13 08:39:00,5.76921,5.76946,5.76741,5.76799,14000000.0
2009-03-13 08:40:00,5.76861,5.76917,5.76799,5.76836,12000000.0
2009-03-13 08:41:00,5.77019,5.77019,5.76863,5.76893,11000000.0
2009-03-13 08:42:00,5.76867,5.76972,5.76842,5.7691,18000000.0
2009-03-13 08:43:00,5.76872,5.77087,5.76872,5.77087,8000000.0
2009-03-13 08:44:00,5.77149,5.77149,5.76967,5.77034,12000000.0
2009-03-13 08:45:00,5.77094,5.77128,5.76809,5.76809,20000000.0
2009-03-13 08:46:00,5.77004,5.77072,5.7687,5.77041,10000000.0
2009-03-13 08:47:00,5.77062,5.77343,5.76998,5.77343,13000000.0
2009-03-13 08:48:00,5.77291,5.77314,5.7712,5.77209,16000000.0
2009-03-13 08:49:00,5.77272,5.77327,5.77201,5.77327,9000000.0
2009-03-13 08:50:00,5.77571,5.77821,5.77447,5.77789,17000000.0
2009-03-13 08:51:00,5.77881,5.77949,5.77725,5.77949,8000000.0
2009-03-13 08:52:00,5.78052,5.78052,5.77703,5.77703,20000000.0
2009-03-13 08:53:00,5.77862,5.77969,5.77756,5.77915,16000000.0
2009-03-13 08:54:00,5.78021,5.78205,5.77942,5.77956,15000000.0
2009-03-13 08:55:00,5.7805,5.78073,5.77864,5.77924,12000000.0
2009-03-13 08:56:00,5.77959,5.77968,5.77754,5.77874,14000000.0
2009-03-13 08:57:00,5.77855,5.78054,5.77809,5.77967,14000000.0
2009-03-13 08:58:00,5.78079,5.7814,5.78023,5.7814,15000000.0
2009-03-13 08:59:00,5.78106,5.78106,5.77841,5.77874,15000000.0
2009-03-13 09:00:00,5.77991,5.78115,5.77871,5.78005,14000000.0
2009-03-13 09:01:00,5.78117,5.78328,5.77932,5.78128,14000000.0
2009-03-13 09:02:00,5.78357,5.78384,5.78034,5.7825,17000000.0
2009-03-13 09:03:00,5.78057,5.78518,5.78057,5.78348,16000000.0
2009-03-13 09:04:00,5.78531,5.78573,5.78368,5.78368,10000000.0
2009-03-13 09:05:00,5.78395,5.78551,5.78236,5.78423,14000000.0
2009-03-13 09:06:00,5.78364,5.78478,5.783,5.78387,14000000.0
2009-03-13 09:07:00,5.784,5.784,5.78216,5.78216,9000000.0
2009-03-13 09:08:00,5.78264,5.78324,5.78166,5.78312,17000000.0
2009-03-13 09:09:00,5.78244,5.78534,5.78209,5.78482,9000000.0
2009-03-13 09:10:00,5.7844,5.7844,5.78162,5.78247,12000000.0
2009-03-13 09:11:00,5.78264,5.78329,5.77991,5.78067,15000000.0
2009-03-13 09:12:00,5.78239,5.78465,5.78092,5.7839,14000000.0
2009-03-13 09:13:00,5.78494,5.78494,5.78275,5.78415,12000000.0
2009-03-13 09:14:00,5.7835,5.7835,5.78081,5.78252,13000000.0
2009-03-13 09:15:00,5.78178,5.78342,5.78124,5.78247,13000000.0
2009-03-13 09:16:00,5.78323,5.78387,5.78208,5.78325,10000000.0
2009-03-13 09:17:00,5.78214,5.78277,5.78058,5.78223,14000000.0
2009-03-13 09:18:00,5.7812,5.78163,5.77806,5.77806,16000000.0
2009-03-13 09:19:00,5.77785,5.77807,5.77649,5.77749,14000000.0
2009-03-13 09:20:00,5.7767,5.7767,5.77466,5.77474,11000000.0
2009-03-13 09:21:00,5.775,5.77572,5.77121,5.77152,11000000.0
2009-03-13 09:22:00,5.77126,5.77329,5.76995,5.77296,18000000.0
2009-03-13 09:23:00,5.77261,5.77443,5.77233,5.77312,18000000.0
2009-03-13 09:24:00,5.77316,5.77333,5.77162,5.77199,18000000.0
2009-03-13 09:25:00,5.77227,5.77227,5.76793,5.76922,13000000.0
2009-03-13 09:26:00,5.76887,5.77074,5.76762,5.77074,13000000.0
2009-03-13 09:27:00,5.77096,5.77096,5.76965,5.77004,11000000.0
2009-03-13 09:28:00,5.77056,5.77056,5.76766,5.76824,12000000.0
2009-03-13 09:29:00,5.76677,5.76949,5.76658,5.76946,16000000.0
2009-03-13 09:30:00,5.76876,5.76898,5.76524,5.76543,11000000.0
2009-03-13 09:31:00,5.76607,5.76828,5.7653,5.76655,13000000.0
2009-03-13 09:32:00,5.76551,5.76599,5.7645,5.76586,14000000.0
2009-03-13 09:33:00,5.76654,5.76847,5.76488,5.76778,16000000.0
2009-03-13 09:34:00,5.76779,5.76779,5.7642,5.76512,13000000.0
2009-03-13 09:35:00,5.76561,5.76569,5.76342,5.76424,9000000.0
2009-03-13 09:36:00,5.76449,5.76493,5.76287,5.76345,7000000.0
2009-03-13 09:37:00,5.76278,5.76612,5.76278,5.76608,14000000.0
2009-03-13 09:38:00,5.76645,5.76906,5.76645,5.76906,18000000.0
2009-03-13 09:39:00,5.76943,5.76949,5.76573,5.76573,15000000.0
2009-03-13 09:40:00,5.76497,5.76621,5.76455,5.76461,10000000.0
2009-03-13 09:41:00,5.76665,5.76724,5.76477,5.76724,14000000.0
2009-03-13 09:42:00,5.76794,5.76794,5.76579,5.76613,18000000.0
2009-03-13 09:43:00,5.76726,5.76731,5.76569,5.76722,9000000.0
2009-03-13 09:44:00,5.76744,5.76985,5.7668,5.76984,10000000.0
2009-03-13 09:45:00,5.77044,5.77092,5.76944,5.77035,10000000.0
2009-03-13 09:46:00,5.76979,5.76979,5.76715,5.76717,14000000.0
2009-03-13 09:47:00,5.76807,5.76911,5.76709,5.76911,11000000.0
2009-03-13 09:48:00,5.76979,5.7704,5.76916,5.76969,10000000.0
2009-03-13 09:49:00,5.76937,5.76999,5.76658,5.76779,13000000.0
2009-03-13 09:50:00,5.76578,5.7672,5.76411,5.7655,12000000.0
2009-03-13 09:51:00,5.76592,5.76796,5.76592,5.76727,18000000.0
2009-03-13 09:52:00,5.76614,5.77033,5.76614,5.77033,12000000.0
2009-03-13 09:53:00,5.77102,5.77102,5.76674,5.76741,18000000.0
2009-03-13 09:54:00,5.76734,5.76818,5.7659,5.76697,13000000.0
2009-03-13 09:55:00,5.76649,5.76875,5.76585,5.76836,14000000.0
2009-03-13 09:56:00,5.76722,5.76976,5.76722,5.76976,16000000.0
2009-03-13 09:57:00,5.76877,5.76942,5.76674,5.76674,17000000.0
2009-03-13 09:58:00,5.76683,5.76783,5.76521,5.76659,18000000.0
2009-03-13 09:59:00,5.76668,5.76696,5.76531,5.76573,7000000.0
2009-03-13 10:00:00,5.76617,5.76662,5.76347,5.76576,13000000.0
2009-03-13 10:01:00,5.76492,5.76558,5.7639,5.76476,15000000.0
2009-03-13 10:02:00,5.76309,5.76428,5.76237,5.76275,10000000.0
2009-03-13 10:03:00,5.76114,5.76249,5.75968,5.76135,15000000.0
2009-03-13 10:04:00,5.7621,5.76377,5.76127,5.76155,13000000.0
2009-03-13 10:05:00,5.76135,5.76299,5.76027,5.76256,16000000.0
2009-03-13 10:06:00,5.76215,5.76296,5.76031,5.76104,16000000.0
2009-03-13 10:07:00,5.76067,5.76367,5.76036,5.76208,24000000.0
2009-03-13 10:08:00,5.7615,5.76345,5.7615,5.76273,13000000.0
2009-03-13 10:09:00,5.76311,5.76461,5.76209,5.76424,17000000.0
2009-03-13 10:10:00,5.76289,5.76527,5.76289,5.76368,14000000.0
2009-03-13 10:11:00,5.76497,5.76651,5.76319,5.76414,14000000.0
2009-03-13 10:12:00,5.76482,5.76482,5.76113,5.76113,9000000.0
2009-03-13 10:13:00,5.76208,5.76209,5.76005,5.76087,13000000.0
2009-03-13 10:14:00,5.76172,5.76172,5.75851,5.75967,10000000.0
2009-03-13 10:15:00,5.7586,5.75913,5.75641,5.75709,19000000.0
2009-03-13 10:16:00,5.75579,5.7565,5.75461,5.75546,11000000.0
2009-03-13 10:17:00,5.75386,5.7553,5.75061,5.75208,13000000.0
2009-03-13 10:18:00,5.75246,5.75371,5.75049,5.75049,21000000.0
2009-03-13 10:19:00,5.75173,5.75173,5.74984,5.7512,12000000.0
2009-03-13 10:20:00,5.7503,5.75041,5.7482,5.7482,8000000.0
2009-03-13 10:21:00,5.74916,5.75022,5.74782,5.75022,17000000.0
2009-03-13 10:22:00,5.74905,5.74928,5.74583,5.74854,15000000.0
2009-03-13 10:23:00,5.7484,5.75125,5.7484,5.75125,11000000.0
2009-03-13 10:24:00,5.75159,5.75294,5.74949,5.75087,13000000.0
2009-03-13 10:25:00,5.75037,5.75068,5.74891,5.7506,14000000.0
2009-03-13 10:26:00,5.75102,5.75109,5.74932,5.75109,10000000.0
2009-03-13 10:27:00,5.7507,5.7507,5.74707,5.74878,9000000.0
2009-03-13 10:28:00,5.74947,5.74989,5.74761,5.74943,11000000.0
2009-03-13 10:29:00,5.75003,5.75053,5.74836,5.75053,19000000.0
2009-03-13 10:30:00,5.74981,5.75,5.74779,5.74779,11000000.0
2009-03-13 10:31:00,5.74985,5.7514,5.74893,5.75104,15000000.0
2009-03-13 10:32:00,5.75356,5.75507,5.75233,5.75507,9000000.0
2009-03-13 10:33:00,5.75496,5.75531,5.75271,5.75295,16000000.0
2009-03-13 10:34:00,5.7535,5.75362,5.75201,5.75276,11000000.0
2009-03-13 10:35:00,5.75318,5.75564,5.75275,5.75564,9000000.0
2009-03-13 10:36:00,5.75612,5.75806,5.75451,5.75744,13000000.0
2009-03-13 10:37:00,5.75791,5.75813,5.75641,5.75754,14000000.0
2009-03-13 10:38:00,5.75759,5.7594,5.75759,5.7594,7000000.0
2009-03-13 10:39:00,5.75974,5.76029,5.75758,5.7589,12000000.0
2009-03-13 10:40:00,5.75912,5.76218,5.75828,5.76111,17000000.0
2009-03-13 10:41:00,5.7615,5.76323,5.76074,5.76245,15000000.0
2009-03-13 10:42:00,5.76333,5.76414,5.76066,5.76151,13000000.0
2009-03-13 10:43:00,5.76239,5.76364,5.7618,5.76183,15000000.0
2009-03-13 10:44:00,5.76281,5.76285,5.7618,5.76244,11000000.0
2009-03-13 10:45:00,5.76299,5.76299,5.76124,5.76204,17000000.0
2009-03-13 10:46:00,5.76181,5.76181,5.75955,5.76104,9000000.0
2009-03-13 10:47:00,5.7605,5.76111,5.75922,5.75922,9000000.0
2009-03-13 10:48:00,5.75983,5.75983,5.75757,5.75884,11000000.0
2009-03-13 10:49:00,5.75872,5.75913,5.75588,5.75601,11000000.0
2009-03-13 10:50:00,5.75614,5.75668,5.75426,5.75654,16000000.0
2009-03-13 10:51:00,5.75604,5.7561,5.75339,5.75552,21000000.0
2009-03-13 10:52:00,5.75452,5.75518,5.7534,5.75504,8000000.0
2009-03-13 10:53:00,5.75512,5.75512,5.75302,5.75322,12000000.0
2009-03-13 10:54:00,5.75279,5.75465,5.75226,5.75408,16000000.0
2009-03-13 10:55:00,5.75413,5.75575,5.75354,5.75405,13000000.0
2009-03-13 10:56:00,5.75395,5.75472,5.75244,5.75258,16000000.0
2009-03-13 10:57:00,5.75383,5.75571,5.75343,5.75566,10000000.0
2009-03-13 10:58:00,5.75434,5.75634,5.75434,5.75557,12000000.0
2009-03-13 10:59:00,5.75631,5.75864,5.75494,5.75864,11000000.0
2009-03-13 11:00:00,5.75867,5.75867,5.75492,5.75626,13000000.0
2009-03-13 11:01:00,5.75561,5.75696,5.75491,5.75551,9000000.0
2009-03-13 11:02:00,5.75652,5.75779,5.75617,5.7566,8000000.0
2009-03-13 11:03:00,5.75888,5.75899,5.75713,5.75796,10000000.0
2009-03-13 11:04:00,5.75842,5.75868,5.75677,5.75854,12000000.0
2009-03-13 11:05:00,5.75752,5.75791,5.75692,5.75746,11000000.0
2009-03-13 11:06:00,5.75837,5.75892,5.75739,5.75739,8000000.0
2009-03-13 11:07:00,5.75813,5.7589,5.75654,5.75776,14000000.0
2009-03-13 11:08:00,5.75676,5.75788,5.75627,5.75743,18000000.0
2009-03-13 11:09:00,5.75705,5.75705,5.75513,5.75528,15000000.0
2009-03-13 11:10:00,5.75635,5.75781,5.75538,5.75764,12000000.0
2009-03-13 11:11:00,5.75682,5.75714,5.75605,5.75652,11000000.0
2009-03-13 11:12:00,5.75784,5.75791,5.75579,5.75717,8000000.0
2009-03-13 11:13:00,5.75594,5.75864,5.75581,5.75799,15000000.0
2009-03-13 11:14:00,5.75924,5.76062,5.75772,5.76017,13000000.0
2009-03-13 11:15:00,5.75961,5.75964,5.75782,5.75964,20000000.0
2009-03-13 11:16:00,5.76015,5.76085,5.75818,5.76085,15000000.0
2009-03-13 11:17:00,5.75986,5.76058,5.75843,5.75941,18000000.0
2009-03-13 11:18:00,5.76079,5.76204,5.7589,5.76204,20000000.0
2009-03-13 11:19:00,5.7624,5.7624,5.7603,5.76137,13000000.0
2009-03-13 11:20:00,5.76027,5.76179,5.75975,5.76046,20000000.0
2009-03-13 11:21:00,5.76131,5.76131,5.75988,5.76063,18000000.0
2009-03-13 11:22:00,5.76061,5.7624,5.7604,5.76217,18000000.0
2009-03-13 11:23:00,5.76194,5.76357,5.76123,5.76357,13000000.0
2009-03-13 11:24:00,5.76299,5.76308,5.76186,5.7625,9000000.0
2009-03-13 11:25:00,5.76225,5.7627,5.76159,5.76268,8000000.0
2009-03-13 11:26:00,5.76204,5.76259,5.76113,5.76241,8000000.0
2009-03-13 11:27:00,5.76211,5.76704,5.7618,5.76704,7000000.0
2009-03-13 11:28:00,5.76617,5.76617,5.76346,5.76394,14000000.0
2009-03-13 11:29:00,5.76497,5.76566,5.76319,5.76538,16000000.0
2009-03-13 11:30:00,5.76506,5.76712,5.76488,5.76712,7000000.0
2009-03-13 11:31:00,5.76863,5.76947,5.76622,5.76897,15000000.0
2009-03-13 11:32:00,5.76799,5.76914,5.76687,5.76687,10000000.0
2009-03-13 11:33:00,5.76813,5.76865,5.76555,5.76692,8000000.0
2009-03-13 11:34:00,5.76745,5.76871,5.76654,5.76796,11000000.0
2009-03-13 11:35:00,5.76855,5.76855,5.76617,5.76712,15000000.0
2009-03-13 11:36:00,5.76661,5.7673,5.76402,5.76482,14000000.0
2009-03-13 11:37:00,5.76528,5.76604,5.76412,5.76604,11000000.0
2009-03-13 11:38:00,5.76323,5.76425,5.76256,5.76418,12000000.0
2009-03-13 11:39:00,5.76425,5.76495,5.76267,5.7646,13000000.0
2009-03-13 11:40:00,5.76476,5.76595,5.76412,5.76591,8000000.0
2009-03-13 11:41:00,5.76567,5.76586,5.76396,5.76465,13000000.0
2009-03-13 11:42:00,5.76528,5.76558,5.76422,5.76558,18000000.0
2009-03-13 11:43:00,5.76437,5.76836,5.76437,5.76676,13000000.0
2009-03-13 11:44:00,5.76826,5.76866,5.7661,5.76802,14000000.0
2009-03-13 11:45:00,5.76913,5.77023,5.7682,5.76867,12000000.0
2009-03-13 11:46:00,5.76916,5.76973,5.76782,5.76947,14000000.0
2009-03-13 11:47:00,5.76974,5.76974,5.76738,5.76809,15000000.0
2009-03-13 11:48:00,5.76801,5.76849,5.76728,5.76832,9000000.0
2009-03-13 11:49:00,5.76718,5.77056,5.76718,5.77045,14000000.0
2009-03-13 11:50:00,5.77067,5.77154,5.76846,5.76983,17000000.0
2009-03-13 11:51:00,5.77099,5.77099,5.76857,5.76857,15000000.0
2009-03-13 11:52:00,5.76972,5.76999,5.7674,5.76889,15000000.0
2009-03-13 11:53:00,5.76923,5.76958,5.76625,5.76734,14000000.0
2009-03-13 11:54:00,5.76751,5.76892,5.76668,5.76775,9000000.0
2009-03-13 11:55:00,5.76729,5.76811,5.76651,5.76715,11000000.0
2009-03-13 11:56:00,5.76768,5.76855,5.76584,5.76745,13000000.0
2009-03-13 11:57:00,5.76785,5.76889,5.76663,5.76861,13000000.0
2009-03-13 11:58:00,5.76881,5.7737,5.76707,5.7737,12000000.0
2009-03-13 11:59:00,5.77362,5.77531,5.77019,5.77515,12000000.0
2009-03-13 12:00:00,5.77659,5.77659,5.77232,5.77232,12000000.0
2009-03-13 12:01:00,5.77405,5.7758,5.77045,5.77045,22000000.0
2009-03-13 12:02:00,5.77206,5.7746,5.77156,5.7745,10000000.0
2009-03-13 12:03:00,5.77433,5.77607,5.77295,5.77485,18000000.0
2009-03-13 12:04:00,5.77514,5.77514,5.7732,5.77426,12000000.0
2009-03-13 12:05:00,5.77392,5.77501,5.77252,5.77501,15000000.0
2009-03-13 12:06:00,5.7748,5.77535,5.77369,5.77535,14000000.0
2009-03-13 12:07:00,5.77518,5.77518,5.77283,5.77412,15000000.0
2009-03-13 12:08:00,5.77394,5.77494,5.77285,5.77473,19000000.0
2009-03-13 12:09:00,5.77579,5.77732,5.77374,5.77518,12000000.0
2009-03-13 12:10:00,5.77357,5.77537,5.76987,5.77175,23000000.0
2009-03-13 12:11:00,5.77083,5.77475,5.77038,5.77118,21000000.0
2009-03-13 12:12:00,5.76994,5.77237,5.76994,5.77043,9000000.0
2009-03-13 12:13:00,5.76938,5.77037,5.76771,5.76913,13000000.0
2009-03-13 12:14:00,5.76929,5.76935,5.76743,5.76935,15000000.0
2009-03-13 12:15:00,5.76942,5.77041,5.76779,5.76882,14000000.0
2009-03-13 12:16:00,5.77066,5.77066,5.76837,5.76982,16000000.0
2009-03-13 12:17:00,5.7691,5.77006,5.76744,5.76902,13000000.0
2009-03-13 12:18:00,5.76899,5.77009,5.76839,5.77009,9000000.0
2009-03-13 12:19:00,5.76785,5.77124,5.76785,5.77124,10000000.0
2009-03-13 12:20:00,5.77108,5.77108,5.76942,5.76981,7000000.0
2009-03-13 12:21:00,5.77126,5.77347,5.77096,5.77223,13000000.0
2009-03-13 12:22:00,5.77248,5.77414,5.77142,5.77414,10000000.0
2009-03-13 12:23:00,5.77283,5.77349,5.77163,5.77232,10000000.0
2009-03-13 12:24:00,5.7704,5.77331,5.7704,5.77122,12000000.0
2009-03-13 12:25:00,5.7728,5.77435,5.77202,5.77435,12000000.0
2009-03-13 12:26:00,5.77467,5.77475,5.77299,5.77415,20000000.0
2009-03-13 12:27:00,5.77358,5.77848,5.77358,5.77701,12000000.0
2009-03-13 12:28:00,5.77757,5.78083,5.77604,5.78083,14000000.0
2009-03-13 12:29:00,5.78156,5.78268,5.78053,5.78228,10000000.0
2009-03-13 12:30:00,5.7812,5.78192,5.77974,5.78125,19000000.0
2009-03-13 12:31:00,5.78063,5.78098,5.77959,5.78094,11000000.0
2009-03-13 12:32:00,5.78017,5.78087,5.77904,5.77904,10000000.0
2009-03-13 12:33:00,5.77984,5.78044,5.7775,5.7783,15000000.0
2009-03-13 12:34:00,5.77933,5.78165,5.77874,5.78134,16000000.0
2009-03-13 12:35:00,5.78171,5.78171,5.77913,5.7798,10000000.0
2009-03-13 12:36:00,5.78013,5.78118,5.77863,5.77863,11000000.0
2009-03-13 12:37:00,5.77953,5.77979,5.77679,5.77699,10000000.0
2009-03-13 12:38:00,5.77677,5.7801,5.7753,5.77625,14000000.0
2009-03-13 12:39:00,5.77704,5.77725,5.774,5.77655,14000000.0
2009-03-13 12:40:00,5.7763,5.77642,5.77486,5.77564,11000000.0
2009-03-13 12:41:00,5.77581,5.77696,5.77405,5.77417,12000000.0
2009-03-13 12:42:00,5.77501,5.77539,5.77347,5.77498,14000000.0
2009-03-13 12:43:00,5.77519,5.7753,5.77363,5.77499,15000000.0
2009-03-13 12:44:00,5.77414,5.77748,5.77414,5.77691,16000000.0
2009-03-13 12:45:00,5.77581,5.77767,5.77496,5.7776,10000000.0
2009-03-13 12:46:00,5.77788,5.77844,5.7762,5.77844,12000000.0
2009-03-13 12:47:00,5.77931,5.77998,5.77748,5.77942,13000000.0
2009-03-13 12:48:00,5.77838,5.77978,5.7761,5.7761,12000000.0
2009-03-13 12:49:00,5.77794,5.77898,5.77639,5.77729,14000000.0
2009-03-13 12:50:00,5.77538,5.77694,5.7739,5.7739,9000000.0
2009-03-13 12:51:00,5.77575,5.77667,5.77344,5.77524,10000000.0
2009-03-13 12:52:00,5.77364,5.777,5.77323,5.77461,22000000.0
2009-03-13 12:53:00,5.77387,5.77657,5.77322,5.77609,14000000.0
2009-03-13 12:54:00,5.77623,5.77722,5.77453,5.77609,13000000.0
2009-03-13 12:55:00,5.77522,5.77606,5.77367,5.77425,21000000.0
2009-03-13 12:56:00,5.7736,5.77546,5.77089,5.77323,18000000.0
2009-03-13 12:57:00,5.77308,5.77348,5.77119,5.77197,7000000.0
2009-03-13 12:58:00,5.77287,5.77315,5.77156,5.77306,12000000.0
2009-03-13 12:59:00,5.77371,5.77485,5.77213,5.77485,18000000.0
2009-03-13 13:00:00,5.77453,5.77518,5.77274,5.7739,14000000.0
2009-03-13 13:01:00,5.7729,5.77402,5.77204,5.77318,11000000.0
2009-03-13 13:02:00,5.77339,5.77359,5.77148,5.77161,15000000.0
2009-03-13 13:03:00,5.77184,5.77277,5.77049,5.77236,15000000.0
2009-03-13 13:04:00,5.7722,5.77469,5.77119,5.77454,16000000.0
2009-03-13 13:05:00,5.77366,5.77474,5.77244,5.77469,9000000.0
2009-03-13 13:06:00,5.77334,5.77629,5.77314,5.77609,13000000.0
2009-03-13 13:07:00,5.77629,5.77629,5.77452,5.77577,13000000.0
2009-03-13 13:08:00,5.77574,5.77602,5.77502,5.77505,10000000.0
2009-03-13 13:09:00,5.77607,5.77627,5.77375,5.77604,15000000.0
2009-03-13 13:10:00,5.77527,5.77531,5.77339,5.77474,12000000.0
2009-03-13 13:11:00,5.7752,5.77537,5.77365,5.77529,12000000.0
2009-03-13 13:12:00,5.77517,5.77593,5.77423,5.7743,12000000.0
2009-03-13 13:13:00,5.77377,5.77595,5.7732,5.7755,11000000.0
2009-03-13 13:14:00,5.77516,5.77796,5.77488,5.77796,9000000.0
2009-03-13 13:15:00,5.77778,5.77812,5.77618,5.77812,15000000.0
2009-03-13 13:16:00,5.77694,5.77739,5.77523,5.77606,15000000.0
2009-03-13 13:17:00,5.7754,5.77673,5.7747,5.77673,17000000.0
2009-03-13 13:18:00,5.77507,5.77704,5.7745,5.77704,15000000.0
2009-03-13 13:19:00,5.77739,5.77768,5.77478,5.77478,15000000.0
2009-03-13 13:20:00,5.77591,5.77597,5.77273,5.77432,19000000.0
2009-03-13 13:21:00,5.7739,5.77681,5.7734,5.77681,10000000.0
2009-03-13 13:22:00,5.7772,5.7772,5.77516,5.77629,8000000.0
2009-03-13 13:23:00,5.77725,5.77847,5.77517,5.77814,15000000.0
2009-03-13 13:24:00,5.77717,5.77898,5.77709,5.77895,11000000.0
2009-03-13 13:25:00,5.77813,5.77813,5.77621,5.77761,9000000.0
2009-03-13 13:26:00,5.77707,5.77852,5.77593,5.77852,8000000.0
2009-03-13 13:27:00,5.77814,5.77874,5.77677,5.7773,15000000.0
2009-03-13 13:28:00,5.77761,5.77786,5.7761,5.77747,17000000.0
2009-03-13 13:29:00,5.77754,5.7778,5.77633,5.7769,11000000.0
2009-03-13 13:30:00,5.77821,5.7788,5.77677,5.77694,21000000.0
2009-03-13 13:31:00,5.77894,5.78014,5.77799,5.78014,11000000.0
2009-03-13 13:32:00,5.78038,5.78189,5.77955,5.78189,10000000.0
2009-03-13 13:33:00,5.78205,5.78232,5.7808,5.78216,8000000.0
2009-03-13 13:34:00,5.7818,5.78205,5.78003,5.78104,15000000.0
2009-03-13 13:35:00,5.7818,5.78243,5.77997,5.78112,13000000.0
2009-03-13 13:36:00,5.78197,5.7821,5.78022,5.78022,11000000.0
2009-03-13 13:37:00,5.77874,5.78118,5.77874,5.78046,8000000.0
2009-03-13 13:38:00,5.78063,5.78202,5.78011,5.78202,13000000.0
2009-03-13 13:39:00,5.78146,5.78169,5.78037,5.78083,7000000.0
2009-03-13 13:40:00,5.78138,5.78229,5.78071,5.78192,12000000.0
2009-03-13 13:41:00,5.78254,5.78373,5.78132,5.78198,15000000.0
2009-03-13 13:42:00,5.78216,5.78254,5.77948,5.78135,22000000.0
2009-03-13 13:43:00,5.78051,5.78222,5.78014,5.78101,13000000.0
2009-03-13 13:44:00,5.7812,5.78156,5.77905,5.77905,14000000.0
2009-03-13 13:45:00,5.78059,5.7809,5.77938,5.78047,7000000.0
2009-03-13 13:46:00,5.78096,5.78177,5.78032,5.78086,11000000.0
2009-03-13 13:47:00,5.78198,5.7826,5.78141,5.78239,11000000.0
2009-03-13 13:48:00,5.78097,5.7819,5.77919,5.78028,14000000.0
2009-03-13 13:49:00,5.77903,5.78182,5.77864,5.78015,13000000.0
2009-03-13 13:50:00,5.77834,5.77939,5.77808,5.77831,12000000.0
2009-03-13 13:51:00,5.77913,5.77959,5.77849,5.77959,11000000.0
2009-03-13 13:52:00,5.77975,5.78166,5.7787,5.78166,9000000.0
2009-03-13 13:53:00,5.78212,5.78285,5.78121,5.78285,11000000.0
2009-03-13 13:54:00,5.78248,5.78248,5.78111,5.78148,17000000.0
2009-03-13 13:55:00,5.78081,5.78193,5.77934,5.78033,22000000.0
2009-03-13 13:56:00,5.78101,5.78136,5.77909,5.781,13000000.0
2009-03-13 13:57:00,5.77958,5.78123,5.77925,5.78123,19000000.0
2009-03-13 13:58:00,5.78161,5.78189,5.77963,5.77975,11000000.0
2009-03-13 13:59:00,5.78148,5.78174,5.78042,5.78156,7000000.0
2009-03-13 14:00:00,5.78167,5.78232,5.78087,5.78232,9000000.0
2009-03-13 14:01:00,5.78245,5.78513,5.78209,5.78513,7000000.0
2009-03-13 14:02:00,5.78433,5.78471,5.78249,5.78249,13000000.0
2009-03-13 14:03:00,5.7833,5.78421,5.78069,5.78267,17000000.0
2009-03-13 14:04:00,5.7828,5.78418,5.78085,5.78312,13000000.0
2009-03-13 14:05:00,5.77989,5.78174,5.77971,5.78081,8000000.0
2009-03-13 14:06:00,5.78104,5.78119,5.77827,5.77853,10000000.0
2009-03-13 14:07:00,5.77948,5.7802,5.77822,5.77911,10000000.0
2009-03-13 14:08:00,5.77887,5.78035,5.77829,5.78035,14000000.0
2009-03-13 14:09:00,5.78022,5.78033,5.77814,5.7794,16000000.0
2009-03-13 14:10:00,5.78018,5.78044,5.77834,5.78033,12000000.0
2009-03-13 14:11:00,5.78031,5.78031,5.77796,5.77919,14000000.0
2009-03-13 14:12:00,5.779,5.78014,5.77745,5.77944,13000000.0
2009-03-13 14:13:00,5.78004,5.78004,5.77777,5.77967,11000000.0
2009-03-13 14:14:00,5.7797,5.78011,5.77806,5.77906,14000000.0
2009-03-13 14:15:00,5.77772,5.77895,5.77721,5.77797,11000000.0
2009-03-13 14:16:00,5.77694,5.77837,5.77589,5.7771,11000000.0
2009-03-13 14:17:00,5.77503,5.77766,5.77472,5.77564,14000000.0
2009-03-13 14:18:00,5.7757,5.7775,5.77525,5.77698,11000000.0
2009-03-13 14:19:00,5.77575,5.77657,5.77517,5.77657,8000000.0
2009-03-13 14:20:00,5.77575,5.77594,5.77463,5.77551,10000000.0
2009-03-13 14:21:00,5.77386,5.77556,5.77276,5.77389,14000000.0
2009-03-13 14:22:00,5.77319,5.77446,5.77172,5.77369,17000000.0
2009-03-13 14:23:00,5.77187,5.7731,5.77187,5.77262,8000000.0
2009-03-13 14:24:00,5.77288,5.77288,5.76912,5.76912,16000000.0
2009-03-13 14:25:00,5.77026,5.77106,5.7672,5.7672,11000000.0
2009-03-13 14:26:00,5.76787,5.76941,5.76623,5.76823,14000000.0
2009-03-13 14:27:00,5.76815,5.76946,5.76734,5.76841,8000000.0
2009-03-13 14:28:00,5.76761,5.76781,5.76526,5.76653,11000000.0
2009-03-13 14:29:00,5.76824,5.76883,5.76618,5.76796,11000000.0
2009-03-13 14:30:00,5.76925,5.77096,5.76766,5.76852,14000000.0
2009-03-13 14:31:00,5.7688,5.76976,5.76603,5.76603,15000000.0
2009-03-13 14:32:00,5.76597,5.76617,5.76403,5.76465,9000000.0
2009-03-13 14:33:00,5.76412,5.76567,5.76221,5.76221,12000000.0
2009-03-13 14:34:00,5.76244,5.76292,5.76012,5.76142,12000000.0
2009-03-13 14:35:00,5.76022,5.76303,5.76022,5.76303,18000000.0
2009-03-13 14:36:00,5.76283,5.76372,5.76115,5.76115,12000000.0
2009-03-13 14:37:00,5.76305,5.76305,5.76075,5.76224,12000000.0
2009-03-13 14:38:00,5.76207,5.76207,5.75897,5.75994,24000000.0
2009-03-13 14:39:00,5.76045,5.7615,5.75843,5.75953,12000000.0
2009-03-13 14:40:00,5.75827,5.76008,5.75827,5.75858,15000000.0
2009-03-13 14:41:00,5.75924,5.76076,5.75776,5.75952,17000000.0
2009-03-13 14:42:00,5.7597,5.76022,5.75857,5.76006,15000000.0
2009-03-13 14:43:00,5.75949,5.76059,5.75871,5.76059,9000000.0
2009-03-13 14:44:00,5.76089,5.76109,5.75936,5.76031,7000000.0
2009-03-13 14:45:00,5.76121,5.76279,5.75925,5.76178,17000000.0
2009-03-13 14:46:00,5.76225,5.76287,5.76095,5.76284,14000000.0
2009-03-13 14:47:00,5.76349,5.76355,5.76195,5.76296,16000000.0
2009-03-13 14:48:00,5.7636,5.76507,5.7621,5.76507,12000000.0
2009-03-13 14:49:00,5.76512,5.76512,5.76337,5.76488,20000000.0
2009-03-13 14:50:00,5.76549,5.76735,5.76338,5.76495,12000000.0
2009-03-13 14:51:00,5.76665,5.76679,5.76488,5.76679,12000000.0
2009-03-13 14:52:00,5.76599,5.76689,5.76463,5.76633,22000000.0
2009-03-13 14:53:00,5.76719,5.76744,5.76548,5.76719,17000000.0
2009-03-13 14:54:00,5.76769,5.76892,5.76663,5.76881,14000000.0
2009-03-13 14:55:00,5.7675,5.77132,5.76684,5.77132,20000000.0
2009-03-13 14:56:00,5.77087,5.77087,5.76809,5.76809,22000000.0
2009-03-13 14:57:00,5.76912,5.76949,5.76734,5.7679,10000000.0
2009-03-13 14:58:00,5.76948,5.77138,5.7678,5.77092,17000000.0
2009-03-13 14:59:00,5.77076,5.77166,5.76961,5.771,12000000.0
2009-03-13 15:00:00,5.76995,5.77118,5.76821,5.76821,14000000.0
2009-03-13 15:01:00,5.7681,5.77047,5.7681,5.77047,16000000.0
2009-03-13 15:02:00,5.77139,5.77315,5.76938,5.77315,13000000.0
2009-03-13 15:03:00,5.771,5.7728,5.77078,5.77216,7000000.0
2009-03-13 15:04:00,5.77365,5.775,5.77267,5.77419,12000000.0
2009-03-13 15:05:00,5.77289,5.77429,5.77239,5.77333,20000000.0
2009-03-13 15:06:00,5.77378,5.77468,5.77292,5.77394,9000000.0
2009-03-13 15:07:00,5.77463,5.77508,5.77353,5.77414,9000000.0
2009-03-13 15:08:00,5.77574,5.77687,5.77456,5.77555,14000000.0
2009-03-13 15:09:00,5.77661,5.7778,5.775,5.77515,14000000.0
2009-03-13 15:10:00,5.77513,5.77686,5.77386,5.77423,15000000.0
2009-03-13 15:11:00,5.77387,5.77509,5.77258,5.77318,10000000.0
2009-03-13 15:12:00,5.77391,5.77484,5.7724,5.773,10000000.0
2009-03-13 15:13:00,5.77185,5.7735,5.77104,5.77218,20000000.0
2009-03-13 15:14:00,5.77161,5.77164,5.77026,5.77119,10000000.0
2009-03-13 15:15:00,5.77044,5.77139,5.76677,5.76876,13000000.0
2009-03-13 15:16:00,5.76699,5.7694,5.7652,5.76547,11000000.0
2009-03-13 15:17:00,5.76416,5.7662,5.76224,5.76515,17000000.0
2009-03-13 15:18:00,5.76502,5.76665,5.76447,5.76608,11000000.0
2009-03-13 15:19:00,5.76615,5.76679,5.76376,5.76526,18000000.0
2009-03-13 15:20:00,5.76343,5.76504,5.76328,5.76504,14000000.0
2009-03-13 15:21:00,5.7656,5.76777,5.76373,5.76777,15000000.0
2009-03-13 15:22:00,5.76816,5.76816,5.76623,5.76779,8000000.0
2009-03-13 15:23:00,5.76845,5.76855,5.76652,5.76743,15000000.0
2009-03-13 15:24:00,5.76648,5.76773,5.76639,5.76773,12000000.0
2009-03-13 15:25:00,5.76817,5.77048,5.76751,5.76986,12000000.0
2009-03-13 15:26:00,5.76971,5.77001,5.76826,5.77001,15000000.0
2009-03-13 15:27:00,5.76991,5.76991,5.76765,5.76844,12000000.0
2009-03-13 15:28:00,5.7667,5.76972,5.7667,5.76867,12000000.0
2009-03-13 15:29:00,5.76746,5.76795,5.76665,5.76758,10000000.0
2009-03-13 15:30:00,5.76914,5.77237,5.76802,5.77229,12000000.0
2009-03-13 15:31:00,5.77278,5.77278,5.76895,5.76895,19000000.0
2009-03-13 15:32:00,5.77168,5.77227,5.77022,5.77186,7000000.0
2009-03-13 15:33:00,5.77225,5.77225,5.7708,5.77213,7000000.0
2009-03-13 15:34:00,5.77078,5.77241,5.77065,5.77218,12000000.0
2009-03-13 15:35:00,5.77057,5.77057,5.7663,5.76808,17000000.0
2009-03-13 15:36:00,5.76833,5.76989,5.76751,5.76875,11000000.0
2009-03-13 15:37:00,5.7691,5.77088,5.76787,5.77088,14000000.0
2009-03-13 15:38:00,5.77137,5.7721,5.76861,5.77124,20000000.0
2009-03-13 15:39:00,5.77146,5.77146,5.76959,5.77013,8000000.0
2009-03-13 15:40:00,5.76996,5.77007,5.76716,5.76934,11000000.0
2009-03-13 15:41:00,5.7686,5.77051,5.7678,5.76828,10000000.0
2009-03-13 15:42:00,5.76868,5.76961,5.76512,5.76596,13000000.0
2009-03-13 15:43:00,5.76617,5.76853,5.76299,5.76572,14000000.0
2009-03-13 15:44:00,5.76421,5.76624,5.76418,5.76624,8000000.0
2009-03-13 15:45:00,5.76763,5.76785,5.76479,5.76556,10000000.0
2009-03-13 15:46:00,5.76573,5.76621,5.76358,5.76358,12000000.0
2009-03-13 15:47:00,5.76448,5.76499,5.76235,5.76474,18000000.0
2009-03-13 15:48:00,5.76634,5.76787,5.7646,5.76787,9000000.0
2009-03-13 15:49:00,5.76636,5.76793,5.7657,5.76793,14000000.0
2009-03-13 15:50:00,5.76724,5.76882,5.76501,5.76882,18000000.0
2009-03-13 15:51:00,5.76705,5.76977,5.76684,5.7679,8000000.0
2009-03-13 15:52:00,5.76823,5.76977,5.76797,5.76876,11000000.0
2009-03-13 15:53:00,5.76821,5.77032,5.76821,5.76959,15000000.0
2009-03-13 15:54:00,5.7698,5.7698,5.76836,5.76887,9000000.0
2009-03-13 15:55:00,5.76863,5.76868,5.76689,5.76788,9000000.0
2009-03-13 15:56:00,5.76644,5.76819,5.76619,5.76806,11000000.0
2009-03-13 15:57:00,5.76842,5.76951,5.76692,5.76772,15000000.0
2009-03-13 15:58:00,5.7668,5.76949,5.76655,5.76949,13000000.0
2009-03-13 15:59:00,5.76868,5.76973,5.76563,5.7693,15000000.0
2009-03-13 16:00:00,5.76917,5.76937,5.76756,5.76883,11000000.0
2009-03-13 16:01:00,5.76796,5.76822,5.76597,5.76732,14000000.0
2009-03-13 16:02:00,5.76581,5.76714,5.76462,5.76521,11000000.0
2009-03-13 16:03:00,5.76425,5.76574,5.76309,5.76367,8000000.0
2009-03-13 16:04:00,5.76347,5.76517,5.76262,5.7643,8000000.0
2009-03-13 16:05:00,5.76357,5.76434,5.76281,5.76408,8000000.0
2009-03-13 16:06:00,5.76386,5.76403,5.76102,5.76403,16000000.0
2009-03-13 16:07:00,5.76345,5.76403,5.76014,5.76144,18000000.0
2009-03-13 16:08:00,5.76086,5.76292,5.7587,5.75969,14000000.0
2009-03-13 16:09:00,5.76065,5.761,5.75869,5.75869,12000000.0
2009-03-13 16:10:00,5.76017,5.76017,5.75633,5.75791,10000000.0
2009-03-13 16:11:00,5.75863,5.76075,5.75729,5.76075,13000000.0
2009-03-13 16:12:00,5.76114,5.76114,5.75725,5.75772,16000000.0
2009-03-13 16:13:00,5.75836,5.75925,5.75679,5.75817,7000000.0
2009-03-13 16:14:00,5.75894,5.7607,5.75793,5.76003,16000000.0
2009-03-13 16:15:00,5.761,5.76212,5.75889,5.76013,15000000.0
2009-03-13 16:16:00,5.75946,5.76081,5.75794,5.76081,17000000.0
2009-03-13 16:17:00,5.76205,5.76205,5.75871,5.75871,10000000.0
2009-03-13 16:18:00,5.75976,5.76015,5.75821,5.75916,10000000.0
2009-03-13 16:19:00,5.7593,5.76037,5.75786,5.76037,12000000.0
2009-03-13 16:20:00,5.7609,5.76146,5.75949,5.75949,11000000.0
2009-03-13 16:21:00,5.75986,5.75997,5.75822,5.75992,8000000.0
2009-03-13 16:22:00,5.75761,5.76052,5.75747,5.75952,16000000.0
2009-03-13 16:23:00,5.7585,5.76064,5.7576,5.76064,11000000.0
2009-03-13 16:24:00,5.76126,5.76267,5.7595,5.76226,14000000.0
2009-03-13 16:25:00,5.76299,5.76658,5.76203,5.76658,13000000.0
2009-03-13 16:26:00,5.76517,5.76732,5.7638,5.76597,16000000.0
2009-03-13 16:27:00,5.7658,5.7664,5.76398,5.7664,20000000.0
2009-03-13 16:28:00,5.7672,5.76898,5.76539,5.768,12000000.0
2009-03-13 16:29:00,5.76901,5.77015,5.76688,5.76865,13000000.0
2009-03-13 16:30:00,5.77052,5.77095,5.76849,5.77095,17000000.0
2009-03-13 16:31:00,5.77142,5.77189,5.76885,5.77122,13000000.0
2009-03-13 16:32:00,5.76975,5.77233,5.76947,5.77164,10000000.0
2009-03-13 16:33:00,5.77196,5.77234,5.77053,5.77118,15000000.0
2009-03-13 16:34:00,5.77152,5.77166,5.76997,5.76997,9000000.0
2009-03-13 16:35:00,5.77112,5.77318,5.76911,5.7731,18000000.0
2009-03-13 16:36:00,5.77264,5.77264,5.77095,5.77193,8000000.0
2009-03-13 16:37:00,5.77247,5.77268,5.76944,5.77074,22000000.0
2009-03-13 16:38:00,5.77134,5.77222,5.76939,5.77067,14000000.0
2009-03-13 16:39:00,5.76878,5.77016,5.76843,5.76963,14000000.0
2009-03-13 16:40:00,5.77015,5.77015,5.76772,5.76841,17000000.0
2009-03-13 16:41:00,5.76749,5.7685,5.76561,5.76655,9000000.0
2009-03-13 16:42:00,5.76623,5.76835,5.76411,5.76481,13000000.0
2009-03-13 16:43:00,5.76519,5.76857,5.76449,5.76641,13000000.0
2009-03-13 16:44:00,5.76423,5.76733,5.76423,5.76662,11000000.0
2009-03-13 16:45:00,5.76693,5.76816,5.76503,5.7662,18000000.0
2009-03-13 16:46:00,5.76677,5.76756,5.76488,5.76708,11000000.0
2009-03-13 16:47:00,5.76686,5.76801,5.76471,5.76535,15000000.0
2009-03-13 16:48:00,5.7664,5.76694,5.76531,5.76694,7000000.0
2009-03-13 16:49:00,5.76626,5.76728,5.76479,5.76599,16000000.0
2009-03-13 16:50:00,5.76607,5.76669,5.76469,5.7659,9000000.0
2009-03-13 16:51:00,5.76524,5.76586,5.76382,5.76586,22000000.0
2009-03-13 16:52:00,5.76559,5.76734,5.76559,5.76734,11000000.0
2009-03-13 16:53:00,5.767,5.767,5.76557,5.76663,12000000.0
2009-03-13 16:54:00,5.76666,5.76788,5.76446,5.76612,17000000.0
2009-03-13 16:55:00,5.76308,5.76554,5.76245,5.76528,15000000.0
2009-03-13 16:56:00,5.76427,5.76686,5.76395,5.76567,11000000.0
2009-03-13 16:57:00,5.76584,5.76652,5.76468,5.76652,8000000.0
2009-03-13 16:58:00,5.76591,5.76591,5.76352,5.76476,12000000.0
2009-03-13 16:59:00,5.76451,5.7663,5.76399,5.7649,15000000.0
2009-03-13 17:00:00,5.76828,5.76879,5.76615,5.76714,10000000.0
2009-03-13 17:01:00,5.76684,5.76753,5.7658,5.76592,10000000.0
2009-03-13 17:02:00,5.7672,5.7674,5.76557,5.76686,8000000.0
2009-03-13 17:03:00,5.76675,5.7676,5.76593,5.7676,11000000.0
2009-03-13 17:04:00,5.76674,5.76755,5.76622,5.76622,10000000.0
2009-03-13 17:05:00,5.76711,5.76711,5.76446,5.76625,18000000.0
2009-03-13 17:06:00,5.76618,5.76629,5.76463,5.76545,9000000.0
2009-03-13 17:07:00,5.76598,5.76952,5.7644,5.76858,20000000.0
2009-03-13 17:08:00,5.76842,5.7687,5.76745,5.76819,11000000.0
2009-03-13 17:09:00,5.76884,5.76884,5.76618,5.7677,14000000.0
2009-03-13 17:10:00,5.76709,5.76765,5.76589,5.76608,10000000.0
2009-03-13 17:11:00,5.7683,5.76881,5.7663,5.76865,12000000.0
2009-03-13 17:12:00,5.76928,5.76928,5.76695,5.7677,7000000.0
2009-03-13 17:13:00,5.76803,5.76835,5.7652,5.76628,13000000.0
2009-03-13 17:14:00,5.76629,5.76818,5.7655,5.76642,13000000.0
2009-03-13 17:15:00,5.76661,5.76766,5.76597,5.7663,12000000.0
2009-03-13 17:16:00,5.76759,5.76786,5.76605,5.76786,13000000.0
2009-03-13 17:17:00,5.76599,5.76727,5.76432,5.76432,12000000.0
2009-03-13 17:18:00,5.76558,5.76651,5.76425,5.76563,15000000.0
2009-03-13 17:19:00,5.76536,5.76785,5.76502,5.76785,10000000.0
2009-03-13 17:20:00,5.76784,5.77033,5.76713,5.77033,13000000.0
2009-03-13 17:21:00,5.77086,5.77249,5.76794,5.77138,17000000.0
2009-03-13 17:22:00,5.77129,5.78277,5.77129,5.78277,15000000.0
2009-03-13 17:23:00,5.78582,5.78765,5.78093,5.7865,10000000.0
2009-03-13 17:24:00,5.78697,5.7882,5.78092,5.78243,17000000.0
2009-03-13 17:25:00,5.78257,5.78411,5.78108,5.78328,11000000.0
2009-03-13 17:26:00,5.78236,5.78254,5.7792,5.77994,12000000.0
2009-03-13 17:27:00,5.77913,5.78169,5.77913,5.78068,9000000.0
2009-03-13 17:28:00,5.78042,5.78042,5.77706,5.77866,16000000.0
2009-03-13 17:29:00,5.77907,5.77949,5.77671,5.77746,9000000.0
2009-03-13 17:30:00,5.77836,5.78016,5.77549,5.78016,11000000.0
2009-03-13 17:31:00,5.78102,5.78102,5.77743,5.78065,13000000.0
2009-03-13 17:32:00,5.7796,5.78264,5.7796,5.78264,13000000.0
2009-03-13 17:33:00,5.78262,5.78275,5.78101,5.78275,11000000.0
2009-03-13 17:34:00,5.78307,5.78402,5.7818,5.78279,12000000.0
2009-03-13 17:35:00,5.7829,5.7829,5.78028,5.78028,13000000.0
2009-03-13 17:36:00,5.7807,5.78534,5.7807,5.78148,14000000.0
2009-03-13 17:37:00,5.78489,5.78639,5.7827,5.78639,10000000.0
2009-03-13 17:38:00,5.78604,5.78604,5.78311,5.78311,7000000.0
2009-03-13 17:39:00,5.78331,5.78537,5.78116,5.78332,16000000.0
2009-03-13 17:40:00,5.78384,5.78514,5.78247,5.78342,17000000.0
2009-03-13 17:41:00,5.78331,5.78485,5.78323,5.78339,16000000.0
2009-03-13 17:42:00,5.78343,5.7842,5.78215,5.78366,16000000.0
2009-03-13 17:43:00,5.78458,5.78539,5.78214,5.78227,17000000.0
2009-03-13 17:44:00,5.78308,5.78379,5.78174,5.78278,8000000.0
2009-03-13 17:45:00,5.78289,5.784,5.7819,5.78351,11000000.0
2009-03-13 17:46:00,5.7832,5.78324,5.78113,5.78113,9000000.0
2009-03-13 17:47:00,5.78177,5.78272,5.78063,5.78114,19000000.0
2009-03-13 17:48:00,5.78146,5.78146,5.77859,5.78072,16000000.0
2009-03-13 17:49:00,5.77951,5.78136,5.77874,5.78093,15000000.0
2009-03-13 17:50:00,5.77981,5.78051,5.77905,5.78047,11000000.0
2009-03-13 17:51:00,5.78088,5.78111,5.78006,5.78067,9000000.0
2009-03-13 17:52:00,5.7785,5.78067,5.77787,5.78067,11000000.0
2009-03-13 17:53:00,5.78331,5.78353,5.7811,5.78201,9000000.0
2009-03-13 17:54:00,5.78391,5.78398,5.78032,5.78173,10000000.0
2009-03-13 17:55:00,5.7819,5.78213,5.78048,5.78199,10000000.0
2009-03-13 17:56:00,5.78289,5.78289,5.78043,5.78093,16000000.0
2009-03-13 17:57:00,5.77994,5.78171,5.77784,5.77857,14000000.0
2009-03-13 17:58:00,5.77839,5.78101,5.77672,5.77838,24000000.0
2009-03-13 17:59:00,5.77835,5.7788,5.77741,5.77795,11000000.0
2009-03-13 18:00:00,5.7777,5.77806,5.77645,5.77645,10000000.0
2009-03-13 18:01:00,5.7758,5.77703,5.7737,5.77468,14000000.0
2009-03-13 18:02:00,5.77399,5.77426,5.77202,5.77408,12000000.0
2009-03-13 18:03:00,5.77352,5.77352,5.77142,5.77325,17000000.0
2009-03-13 18:04:00,5.77349,5.77454,5.77191,5.77454,15000000.0
2009-03-13 18:05:00,5.7757,5.77607,5.7732,5.77591,15000000.0
2009-03-13 18:06:00,5.77689,5.7774,5.77483,5.77582,15000000.0
2009-03-13 18:07:00,5.77534,5.77777,5.7734,5.77777,16000000.0
2009-03-13 18:08:00,5.7762,5.77729,5.77532,5.77661,16000000.0
2009-03-13 18:09:00,5.77673,5.77692,5.77555,5.77672,12000000.0
2009-03-13 18:10:00,5.7768,5.77911,5.77599,5.77908,17000000.0
2009-03-13 18:11:00,5.77924,5.7812,5.77763,5.78094,16000000.0
2009-03-13 18:12:00,5.78034,5.78126,5.77965,5.78123,13000000.0
2009-03-13 18:13:00,5.78048,5.78263,5.7798,5.7798,17000000.0
2009-03-13 18:14:00,5.78037,5.78181,5.7792,5.78181,13000000.0
2009-03-13 18:15:00,5.78202,5.78219,5.78021,5.7813,13000000.0
2009-03-13 18:16:00,5.78235,5.78298,5.78114,5.78157,15000000.0
2009-03-13 18:17:00,5.78176,5.78391,5.78176,5.78372,16000000.0
2009-03-13 18:18:00,5.78323,5.78323,5.78065,5.78082,18000000.0
2009-03-13 18:19:00,5.78167,5.783,5.78046,5.78179,12000000.0
2009-03-13 18:20:00,5.78064,5.78269,5.78043,5.7808,16000000.0
2009-03-13 18:21:00,5.78062,5.78256,5.77962,5.78205,19000000.0
2009-03-13 18:22:00,5.78178,5.78229,5.78026,5.78085,20000000.0
2009-03-13 18:23:00,5.7806,5.78227,5.7802,5.78061,16000000.0
2009-03-13 18:24:00,5.78048,5.78162,5.77865,5.77865,14000000.0
2009-03-13 18:25:00,5.77896,5.78021,5.77503,5.77503,18000000.0
2009-03-13 18:26:00,5.77744,5.77795,5.77466,5.77549,9000000.0
2009-03-13 18:27:00,5.77493,5.77638,5.77426,5.77599,16000000.0
2009-03-13 18:28:00,5.77544,5.77814,5.77544,5.77814,11000000.0
2009-03-13 18:29:00,5.77779,5.77839,5.77653,5.77774,15000000.0
2009-03-13 18:30:00,5.77821,5.77821,5.7746,5.77681,14000000.0
2009-03-13 18:31:00,5.77614,5.77778,5.77451,5.77605,19000000.0
2009-03-13 18:32:00,5.77573,5.77661,5.77492,5.77632,13000000.0
2009-03-13 18:33:00,5.77594,5.77603,5.77451,5.77528,13000000.0
2009-03-13 18:34:00,5.77534,5.77763,5.77451,5.77763,9000000.0
2009-03-13 18:35:00,5.7781,5.77854,5.77609,5.77791,14000000.0
2009-03-13 18:36:00,5.77821,5.77887,5.77679,5.77785,12000000.0
2009-03-13 18:37:00,5.77887,5.78093,5.77887,5.77995,13000000.0
2009-03-13 18:38:00,5.7806,5.78222,5.7805,5.78115,17000000.0
2009-03-13 18:39:00,5.78195,5.78254,5.78088,5.78223,18000000.0
2009-03-13 18:40:00,5.78174,5.78204,5.78014,5.78104,14000000.0
2009-03-13 18:41:00,5.78067,5.78075,5.7784,5.7784,18000000.0
2009-03-13 18:42:00,5.77891,5.77918,5.77725,5.77918,14000000.0
2009-03-13 18:43:00,5.77962,5.7813,5.77809,5.78117,14000000.0
2009-03-13 18:44:00,5.77996,5.78107,5.77923,5.78037,12000000.0
2009-03-13 18:45:00,5.78073,5.78127,5.77926,5.78127,17000000.0
2009-03-13 18:46:00,5.77952,5.77974,5.77813,5.77823,15000000.0
2009-03-13 18:47:00,5.77989,5.78109,5.77843,5.78066,16000000.0
2009-03-13 18:48:00,5.78091,5.78109,5.77928,5.7806,11000000.0
2009-03-13 18:49:00,5.78043,5.78043,5.77784,5.77819,8000000.0
2009-03-13 18:50:00,5.78082,5.7823,5.77938,5.7823,16000000.0
2009-03-13 18:51:00,5.78135,5.7863,5.78091,5.7863,19000000.0
2009-03-13 18:52:00,5.78438,5.78526,5.78409,5.78504,10000000.0
2009-03-13 18:53:00,5.7838,5.78469,5.78315,5.78366,10000000.0
2009-03-13 18:54:00,5.78319,5.78565,5.78314,5.78445,11000000.0
2009-03-13 18:55:00,5.78498,5.78503,5.78306,5.7831,8000000.0
2009-03-13 18:56:00,5.78505,5.78673,5.78387,5.78571,16000000.0
2009-03-13 18:57:00,5.78594,5.78594,5.78314,5.78342,8000000.0
2009-03-13 18:58:00,5.78194,5.78292,5.78101,5.78143,13000000.0
2009-03-13 18:59:00,5.78271,5.78271,5.78021,5.78193,17000000.0
2009-03-13 19:00:00,5.78227,5.78227,5.78089,5.78167,13000000.0
2009-03-13 19:01:00,5.78212,5.78212,5.7803,5.78119,12000000.0
2009-03-13 19:02:00,5.78027,5.78142,5.77888,5.78022,16000000.0
2009-03-13 19:03:00,5.77927,5.7801,5.77809,5.77907,17000000.0
2009-03-13 19:04:00,5.78011,5.78112,5.77849,5.77971,12000000.0
2009-03-13 19:05:00,5.78129,5.78217,5.77874,5.77874,17000000.0
2009-03-13 19:06:00,5.78052,5.78094,5.77975,5.78006,7000000.0
2009-03-13 19:07:00,5.78137,5.78153,5.77998,5.78002,20000000.0
2009-03-13 19:08:00,5.78064,5.7833,5.78039,5.78242,21000000.0
2009-03-13 19:09:00,5.78246,5.78293,5.78102,5.7816,16000000.0
2009-03-13 19:10:00,5.78065,5.78137,5.77978,5.78086,14000000.0
2009-03-13 19:11:00,5.78098,5.78148,5.78004,5.78081,12000000.0
2009-03-13 19:12:00,5.77981,5.78064,5.77791,5.77881,18000000.0
2009-03-13 19:13:00,5.7789,5.7789,5.77676,5.77711,14000000.0
2009-03-13 19:14:00,5.77683,5.7771,5.77469,5.77591,18000000.0
2009-03-13 19:15:00,5.77522,5.77565,5.77418,5.77418,9000000.0
2009-03-13 19:16:00,5.77652,5.77746,5.77477,5.77633,12000000.0
2009-03-13 19:17:00,5.77786,5.77786,5.77616,5.77616,14000000.0
2009-03-13 19:18:00,5.77643,5.77712,5.77342,5.77532,16000000.0
2009-03-13 19:19:00,5.77486,5.77513,5.77282,5.77294,7000000.0
2009-03-13 19:20:00,5.77296,5.77367,5.7712,5.7712,8000000.0
2009-03-13 19:21:00,5.77199,5.77323,5.77027,5.77161,18000000.0
2009-03-13 19:22:00,5.77123,5.7734,5.77122,5.77212,9000000.0
2009-03-13 19:23:00,5.77289,5.77371,5.77232,5.77256,10000000.0
2009-03-13 19:24:00,5.77262,5.77262,5.77097,5.77187,11000000.0
2009-03-13 19:25:00,5.77016,5.77206,5.76956,5.77139,17000000.0
2009-03-13 19:26:00,5.77278,5.77369,5.77176,5.77369,11000000.0
2009-03-13 19:27:00,5.7727,5.77599,5.7727,5.77599,13000000.0
2009-03-13 19:28:00,5.77544,5.77605,5.77499,5.77605,10000000.0
2009-03-13 19:29:00,5.7744,5.77586,5.7744,5.77561,11000000.0
2009-03-13 19:30:00,5.77352,5.77565,5.77344,5.77496,12000000.0
2009-03-13 19:31:00,5.77373,5.77468,5.77345,5.77381,8000000.0
2009-03-13 19:32:00,5.77398,5.77544,5.77398,5.77412,11000000.0
2009-03-13 19:33:00,5.77465,5.77639,5.77441,5.77639,13000000.0
2009-03-13 19:34:00,5.77612,5.77664,5.77487,5.77576,12000000.0
2009-03-13 19:35:00,5.77498,5.77635,5.77391,5.77475,13000000.0
2009-03-13 19:36:00,5.77539,5.77619,5.77414,5.77544,12000000.0
2009-03-13 19:37:00,5.77681,5.77681,5.77481,5.77501,8000000.0
2009-03-13 19:38:00,5.77608,5.77816,5.77608,5.77803,20000000.0
2009-03-13 19:39:00,5.77684,5.77725,5.77598,5.77671,11000000.0
2009-03-13 19:40:00,5.77726,5.77784,5.77617,5.77698,11000000.0
2009-03-13 19:41:00,5.77739,5.77954,5.77738,5.7776,9000000.0
2009-03-13 19:42:00,5.77787,5.77802,5.77658,5.77772,10000000.0
2009-03-13 19:43:00,5.77741,5.77915,5.77657,5.77895,14000000.0
2009-03-13 19:44:00,5.7802,5.78141,5.77809,5.78141,15000000.0
2009-03-13 19:45:00,5.78212,5.78307,5.78076,5.78157,12000000.0
2009-03-13 19:46:00,5.78112,5.78127,5.7792,5.78083,11000000.0
2009-03-13 19:47:00,5.78077,5.78117,5.77905,5.77979,10000000.0
2009-03-13 19:48:00,5.77799,5.78088,5.77799,5.78088,9000000.0
2009-03-13 19:49:00,5.78159,5.78162,5.77931,5.77991,16000000.0
2009-03-13 19:50:00,5.78061,5.78061,5.77818,5.7791,10000000.0
2009-03-13 19:51:00,5.77778,5.77789,5.77588,5.77724,11000000.0
2009-03-13 19:52:00,5.77641,5.77656,5.77412,5.77574,19000000.0
2009-03-13 19:53:00,5.77549,5.77557,5.77425,5.77556,19000000.0
2009-03-13 19:54:00,5.77548,5.77671,5.77477,5.77587,14000000.0
2009-03-13 19:55:00,5.77666,5.77666,5.77452,5.77563,16000000.0
2009-03-13 19:56:00,5.77588,5.77616,5.77446,5.77481,12000000.0
2009-03-13 19:57:00,5.77545,5.77624,5.77395,5.77451,14000000.0
2009-03-13 19:58:00,5.77676,5.77694,5.77519,5.77664,13000000.0
2009-03-13 19:59:00,5.77676,5.77676,5.77265,5.77289,10000000.0
2009-03-13 20:00:00,5.77253,5.77422,5.77203,5.7741,15000000.0
2009-03-13 20:01:00,5.77463,5.77463,5.77166,5.77261,14000000.0
2009-03-13 20:02:00,5.77202,5.77293,5.77137,5.77207,8000000.0
2009-03-13 20:03:00,5.77258,5.77324,5.77092,5.7711,13000000.0
2009-03-13 20:04:00,5.77297,5.77318,5.77095,5.77195,12000000.0
2009-03-13 20:05:00,5.77221,5.7742,5.77174,5.77335,11000000.0
2009-03-13 20:06:00,5.77387,5.77464,5.7731,5.7731,10000000.0
2009-03-13 20:07:00,5.77437,5.77437,5.77225,5.77255,13000000.0
2009-03-13 20:08:00,5.77289,5.77289,5.77128,5.77225,16000000.0
2009-03-13 20:09:00,5.77194,5.77214,5.76931,5.76941,17000000.0
2009-03-13 20:10:00,5.76956,5.7708,5.76932,5.77024,10000000.0
2009-03-13 20:11:00,5.77002,5.77216,5.77002,5.77216,13000000.0
2009-03-13 20:12:00,5.77096,5.77177,5.77025,5.77057,15000000.0
2009-03-13 20:13:00,5.77062,5.77114,5.76972,5.77045,13000000.0
2009-03-13 20:14:00,5.77009,5.77152,5.76991,5.77132,8000000.0
2009-03-13 20:15:00,5.7704,5.77052,5.76793,5.76803,10000000.0
2009-03-13 20:16:00,5.76848,5.76974,5.76798,5.76901,14000000.0
2009-03-13 20:17:00,5.76998,5.77109,5.76883,5.76908,13000000.0
2009-03-13 20:18:00,5.76959,5.77172,5.76955,5.77172,7000000.0
2009-03-13 20:19:00,5.77068,5.77086,5.76976,5.77027,11000000.0
2009-03-13 20:20:00,5.76972,5.77113,5.76936,5.77099,19000000.0
2009-03-13 20:21:00,5.77056,5.77187,5.77056,5.77103,11000000.0
2009-03-13 20:22:00,5.77207,5.77321,5.77158,5.77272,11000000.0
2009-03-13 20:23:00,5.77239,5.77301,5.77137,5.77301,13000000.0
2009-03-13 20:24:00,5.77364,5.77364,5.77184,5.77295,9000000.0
2009-03-13 20:25:00,5.77206,5.77311,5.77165,5.77311,18000000.0
2009-03-13 20:26:00,5.77303,5.77363,5.77252,5.77297,7000000.0
2009-03-13 20:27:00,5.77209,5.77428,5.77209,5.77257,9000000.0
2009-03-13 20:28:00,5.77237,5.77501,5.77237,5.77475,13000000.0
2009-03-13 20:29:00,5.77452,5.77452,5.77234,5.77359,14000000.0
2009-03-13 20:30:00,5.77344,5.77453,5.77247,5.77355,16000000.0
2009-03-13 20:31:00,5.77281,5.77369,5.77122,5.7724,22000000.0
2009-03-13 20:32:00,5.77228,5.77228,5.76978,5.77037,12000000.0
2009-03-13 20:33:00,5.77065,5.77172,5.76981,5.77044,13000000.0
2009-03-13 20:34:00,5.7715,5.77221,5.76907,5.77176,15000000.0
2009-03-13 20:35:00,5.77231,5.77231,5.77004,5.77042,16000000.0
2009-03-13 20:36:00,5.76988,5.76995,5.76827,5.76863,15000000.0
2009-03-13 20:37:00,5.76874,5.76935,5.76661,5.769,14000000.0
2009-03-13 20:38:00,5.76714,5.76885,5.76714,5.76885,13000000.0
2009-03-13 20:39:00,5.76892,5.77103,5.76765,5.76998,18000000.0
2009-03-13 20:40:00,5.77118,5.7716,5.77004,5.7716,14000000.0
2009-03-13 20:41:00,5.77058,5.77137,5.77021,5.77126,18000000.0
2009-03-13 20:42:00,5.76875,5.77082,5.76858,5.76907,12000000.0
2009-03-13 20:43:00,5.76973,5.77041,5.76788,5.76788,18000000.0
2009-03-13 20:44:00,5.76955,5.77054,5.76873,5.77054,18000000.0
2009-03-13 20:45:00,5.77049,5.77129,5.76977,5.77129,11000000.0
2009-03-13 20:46:00,5.7704,5.7704,5.76787,5.77017,18000000.0
2009-03-13 20:47:00,5.76986,5.77009,5.76785,5.77009,20000000.0
2009-03-13 20:48:00,5.76923,5.76952,5.76677,5.76808,17000000.0
2009-03-13 20:49:00,5.76816,5.76816,5.7663,5.76715,16000000.0
2009-03-13 20:50:00,5.76846,5.76945,5.76728,5.76826,8000000.0
2009-03-13 20:51:00,5.76781,5.76845,5.7674,5.76802,8000000.0
2009-03-13 20:52:00,5.76743,5.76919,5.76743,5.76919,12000000.0
2009-03-13 20:53:00,5.76722,5.76898,5.76722,5.76801,16000000.0
2009-03-13 20:54:00,5.76897,5.76897,5.76633,5.76678,15000000.0
2009-03-13 20:55:00,5.76816,5.76919,5.76662,5.76818,16000000.0
2009-03-13 20:56:00,5.76874,5.76874,5.76706,5.76706,7000000.0
2009-03-13 20:57:00,5.76794,5.76916,5.76726,5.76903,14000000.0
2009-03-13 20:58:00,5.76795,5.77175,5.76795,5.77125,10000000.0
2009-03-13 20:59:00,5.77115,5.77379,5.77078,5.77208,11000000.0
2009-03-13 21:00:00,5.77345,5.77547,5.77235,5.77235,14000000.0
2009-03-13 21:01:00,5.7738,5.7738,5.77231,5.77305,12000000.0
2009-03-13 21:02:00,5.77286,5.77369,5.77021,5.77198,17000000.0
2009-03-13 21:03:00,5.76997,5.77091,5.76879,5.77086,11000000.0
2009-03-13 21:04:00,5.77101,5.77126,5.77016,5.77044,10000000.0
2009-03-13 21:05:00,5.76989,5.77116,5.76968,5.77036,8000000.0
2009-03-13 21:06:00,5.77137,5.77177,5.76872,5.76954,13000000.0
2009-03-13 21:07:00,5.76893,5.77055,5.7684,5.76933,14000000.0
2009-03-13 21:08:00,5.76949,5.76978,5.76893,5.76921,8000000.0
2009-03-13 21:09:00,5.76844,5.77042,5.76839,5.76989,13000000.0
2009-03-13 21:10:00,5.76955,5.77095,5.76837,5.77038,17000000.0
2009-03-13 21:11:00,5.77015,5.77159,5.76966,5.77078,15000000.0
2009-03-13 21:12:00,5.77085,5.77165,5.77028,5.77135,11000000.0
2009-03-13 21:13:00,5.77178,5.77178,5.77035,5.77099,12000000.0
2009-03-13 21:14:00,5.77205,5.77224,5.7707,5.77138,14000000.0
2009-03-13 21:15:00,5.77156,5.77186,5.77009,5.7716,13000000.0
2009-03-13 21:16:00,5.77013,5.7712,5.76866,5.76866,12000000.0
2009-03-13 21:17:00,5.76862,5.76984,5.76731,5.76874,16000000.0
2009-03-13 21:18:00,5.7673,5.7684,5.76699,5.76785,15000000.0
2009-03-13 21:19:00,5.7674,5.76875,5.76706,5.76868,15000000.0
2009-03-13 21:20:00,5.76723,5.76882,5.76683,5.76846,8000000.0
2009-03-13 21:21:00,5.76849,5.76948,5.76763,5.76882,17000000.0
2009-03-13 21:22:00,5.76864,5.76889,5.76751,5.76847,11000000.0
2009-03-13 21:23:00,5.76888,5.76957,5.76749,5.76845,23000000.0
2009-03-13 21:24:00,5.76912,5.76963,5.76747,5.76786,13000000.0
2009-03-13 21:25:00,5.7687,5.76889,5.76681,5.7678,15000000.0
2009-03-13 21:26:00,5.76662,5.76933,5.76648,5.7693,10000000.0
2009-03-13 21:27:00,5.77022,5.77022,5.7683,5.7683,10000000.0
2009-03-13 21:28:00,5.76886,5.76911,5.76758,5.76863,13000000.0
2009-03-13 21:29:00,5.76736,5.7682,5.76736,5.76777,10000000.0
2009-03-13 21:30:00,5.7681,5.76853,5.76667,5.76812,16000000.0
2009-03-13 21:31:00,5.76847,5.76952,5.76687,5.76687,18000000.0
2009-03-13 21:32:00,5.76722,5.76889,5.76666,5.76784,15000000.0
2009-03-13 21:33:00,5.7666,5.76764,5.7659,5.76619,13000000.0
2009-03-13 21:34:00,5.76748,5.76748,5.76635,5.76711,9000000.0
2009-03-13 21:35:00,5.76766,5.76771,5.76616,5.76616,8000000.0
2009-03-13 21:36:00,5.76799,5.76881,5.76583,5.76779,18000000.0
2009-03-13 21:37:00,5.76863,5.76876,5.76689,5.76839,22000000.0
2009-03-13 21:38:00,5.76896,5.76896,5.76744,5.76744,9000000.0
2009-03-13 21:39:00,5.76746,5.76807,5.76608,5.76608,11000000.0
2009-03-13 21:40:00,5.76701,5.76702,5.76519,5.76574,19000000.0
2009-03-13 21:41:00,5.76719,5.76719,5.76363,5.76363,12000000.0
2009-03-13 21:42:00,5.7657,5.766,5.76409,5.76409,11000000.0
2009-03-13 21:43:00,5.7656,5.7656,5.76418,5.76418,14000000.0
2009-03-13 21:44:00,5.76485,5.76634,5.7646,5.76549,13000000.0
2009-03-13 21:45:00,5.76551,5.76623,5.76481,5.76538,12000000.0
2009-03-13 21:46:00,5.76687,5.76739,5.76521,5.76739,14000000.0
2009-03-13 21:47:00,5.76603,5.76675,5.7653,5.76552,17000000.0
2009-03-13 21:48:00,5.76591,5.76662,5.76384,5.76566,16000000.0
2009-03-13 21:49:00,5.76395,5.76475,5.76343,5.76458,14000000.0
2009-03-13 21:50:00,5.76402,5.76603,5.76402,5.76536,13000000.0
2009-03-13 21:51:00,5.76479,5.7654,5.76409,5.76496,14000000.0
2009-03-13 21:52:00,5.76383,5.76632,5.76383,5.76632,17000000.0
2009-03-13 21:53:00,5.76593,5.76647,5.76397,5.76548,27000000.0
2009-03-13 21:54:00,5.76474,5.76504,5.76346,5.76377,10000000.0
2009-03-13 21:55:00,5.76383,5.76469,5.76341,5.76469,8000000.0
2009-03-13 21:56:00,5.76479,5.76502,5.76348,5.76499,16000000.0
2009-03-13 21:57:00,5.76527,5.76742,5.76482,5.76713,18000000.0
2009-03-13 21:58:00,5.76713,5.76838,5.76557,5.76791,18000000.0
2009-03-13 21:59:00,5.76772,5.76793,5.76603,5.76778,17000000.0
2009-03-13 22:00:00,5.76708,5.76723,5.76588,5.76723,9000000.0
2009-03-13 22:01:00,5.76679,5.76679,5.7652,5.76626,22000000.0
2009-03-13 22:02:00,5.76573,5.76596,5.7649,5.76594,11000000.0
2009-03-13 22:03:00,5.76553,5.76636,5.7646,5.76604,16000000.0
2009-03-13 22:04:00,5.76496,5.76645,5.76468,5.76563,12000000.0
2009-03-13 22:05:00,5.76498,5.7655,5.76412,5.76518,7000000.0
2009-03-13 22:06:00,5.76478,5.76537,5.7636,5.76448,15000000.0
2009-03-13 22:07:00,5.7644,5.76493,5.76336,5.76493,19000000.0
2009-03-13 22:08:00,5.76397,5.76456,5.76331,5.76373,11000000.0
2009-03-13 22:09:00,5.76393,5.76444,5.76342,5.76387,10000000.0
2009-03-13 22:10:00,5.76404,5.76523,5.76332,5.76332,10000000.0
2009-03-13 22:11:00,5.76358,5.7642,5.7627,5.76361,18000000.0
2009-03-13 22:12:00,5.7637,5.7641,5.76262,5.76262,11000000.0
2009-03-13 22:13:00,5.76378,5.764,5.76263,5.76396,14000000.0
2009-03-13 22:14:00,5.76417,5.76437,5.7627,5.76283,24000000.0
2009-03-13 22:15:00,5.7635,5.76391,5.76218,5.76356,13000000.0
2009-03-13 22:16:00,5.76337,5.76432,5.76263,5.76357,13000000.0
2009-03-13 22:17:00,5.76367,5.76408,5.76262,5.76408,8000000.0
2009-03-13 22:18:00,5.76494,5.76494,5.7621,5.7626,13000000.0
2009-03-13 22:19:00,5.76223,5.76343,5.76183,5.76183,14000000.0
2009-03-13 22:20:00,5.76229,5.76295,5.7611,5.7611,21000000.0
2009-03-13 22:21:00,5.76238,5.76259,5.76093,5.76185,13000000.0
2009-03-13 22:22:00,5.76221,5.76259,5.76064,5.76196,12000000.0
2009-03-13 22:23:00,5.7622,5.76286,5.76094,5.76148,18000000.0
2009-03-13 22:24:00,5.76183,5.76336,5.7617,5.76336,14000000.0
2009-03-13 22:25:00,5.7611,5.76201,5.76053,5.76188,13000000.0
2009-03-13 22:26:00,5.76081,5.76201,5.76006,5.76132,13000000.0
2009-03-13 22:27:00,5.76099,5.7618,5.76032,5.76172,16000000.0
2009-03-13 22:28:00,5.76027,5.76228,5.76027,5.76107,13000000.0
2009-03-13 22:29:00,5.76039,5.76175,5.76006,5.76077,21000000.0
2009-03-13 22:30:00,5.76061,5.76172,5.7603,5.76113,17000000.0
2009-03-13 22:31:00,5.76056,5.7619,5.76014,5.7619,10000000.0
2009-03-13 22:32:00,5.76102,5.76233,5.76036,5.76147,13000000.0
2009-03-13 22:33:00,5.76233,5.76347,5.76146,5.76276,13000000.0
2009-03-13 22:34:00,5.76271,5.76344,5.76161,5.76344,13000000.0
2009-03-13 22:35:00,5.7623,5.76339,5.7616,5.76333,19000000.0
2009-03-13 22:36:00,5.76304,5.76304,5.7617,5.76236,14000000.0
2009-03-13 22:37:00,5.76318,5.76397,5.76137,5.76397,17000000.0
2009-03-13 22:38:00,5.76476,5.76481,5.76259,5.76395,9000000.0
2009-03-13 22:39:00,5.76408,5.76435,5.76159,5.76176,20000000.0
2009-03-13 22:40:00,5.76248,5.76386,5.76248,5.76364,13000000.0
2009-03-13 22:41:00,5.76369,5.76369,5.76216,5.76329,13000000.0
2009-03-13 22:42:00,5.76407,5.76407,5.76264,5.7637,10000000.0
2009-03-13 22:43:00,5.76258,5.76413,5.76258,5.76413,15000000.0
2009-03-13 22:44:00,5.76469,5.76469,5.76253,5.76253,16000000.0
2009-03-13 22:45:00,5.76267,5.76394,5.76214,5.76214,14000000.0
2009-03-13 22:46:00,5.76285,5.76302,5.76088,5.76088,12000000.0
2009-03-13 22:47:00,5.7616,5.763,5.76117,5.76291,7000000.0
2009-03-13 22:48:00,5.76294,5.76328,5.76152,5.76312,16000000.0
2009-03-13 22:49:00,5.76313,5.76331,5.76151,5.76263,10000000.0
2009-03-13 22:50:00,5.76172,5.76259,5.76124,5.76245,15000000.0
2009-03-13 22:51:00,5.76255,5.76393,5.76188,5.76333,17000000.0
2009-03-13 22:52:00,5.76339,5.76339,5.76092,5.76247,10000000.0
2009-03-13 22:53:00,5.76138,5.7619,5.76028,5.76116,20000000.0
2009-03-13 22:54:00,5.76129,5.76307,5.76092,5.7615,10000000.0
2009-03-13 22:55:00,5.76163,5.76199,5.76029,5.76088,12000000.0
2009-03-13 22:56:00,5.76135,5.76135,5.75973,5.76032,9000000.0
2009-03-13 22:57:00,5.76107,5.76162,5.76027,5.76084,18000000.0
2009-03-13 22:58:00,5.76057,5.76124,5.75978,5.76053,13000000.0
2009-03-13 22:59:00,5.76069,5.76069,5.75843,5.75941,10000000.0
2009-03-16 02:00:00,5.7815,5.78172,5.78141,5.78163,16000000.0
2009-03-16 02:01:00,5.77924,5.7808,5.77825,5.7808,21000000.0
2009-03-16 02:02:00,5.78139,5.78142,5.7799,5.78042,10000000.0
2009-03-16 02:03:00,5.78167,5.78181,5.77994,5.78181,8000000.0
2009-03-16 02:04:00,5.78218,5.7826,5.78102,5.7824,14000000.0
2009-03-16 02:05:00,5.78218,5.78352,5.78129,5.78352,14000000.0
2009-03-16 02:06:00,5.78369,5.78369,5.781,5.78213,15000000.0
2009-03-16 02:07:00,5.78185,5.78261,5.78123,5.7814,10000000.0
2009-03-16 02:08:00,5.78096,5.7823,5.78052,5.78144,16000000.0
2009-03-16 02:09:00,5.78112,5.78244,5.78082,5.78094,18000000.0
2009-03-16 02:10:00,5.78142,5.78287,5.78142,5.78231,16000000.0
2009-03-16 02:11:00,5.78274,5.78302,5.78094,5.78237,14000000.0
2009-03-16 02:12:00,5.78145,5.78165,5.78145,5.78145,10000000.0
2009-03-16 02:13:00,5.7813,5.78216,5.77989,5.78032,15000000.0
2009-03-16 02:14:00,5.78023,5.78147,5.77964,5.78031,19000000.0
2009-03-16 02:15:00,5.78147,5.78184,5.77963,5.77963,12000000.0
2009-03-16 02:16:00,5.78058,5.78148,5.77865,5.78081,18000000.0
2009-03-16 02:17:00,5.78002,5.78159,5.78002,5.78122,14000000.0
2009-03-16 02:18:00,5.78105,5.78148,5.7793,5.78102,12000000.0
2009-03-16 02:19:00,5.78131,5.78131,5.77952,5.77961,14000000.0
2009-03-16 02:20:00,5.78041,5.78143,5.77933,5.77955,13000000.0
2009-03-16 02:21:00,5.78091,5.78164,5.77994,5.78132,15000000.0
2009-03-16 02:22:00,5.7815,5.78208,5.78046,5.78178,13000000.0
2009-03-16 02:23:00,5.78323,5.78517,5.78199,5.78506,16000000.0
2009-03-16 02:24:00,5.7849,5.7849,5.78272,5.78386,17000000.0
2009-03-16 02:25:00,5.78449,5.78473,5.78366,5.78382,10000000.0
2009-03-16 02:26:00,5.78397,5.78509,5.78332,5.78503,13000000.0
2009-03-16 02:27:00,5.78431,5.78431,5.78259,5.78259,7000000.0
2009-03-16 02:28:00,5.78265,5.78476,5.78262,5.78356,9000000.0
2009-03-16 02:29:00,5.78488,5.78648,5.78427,5.78595,20000000.0
2009-03-16 02:30:00,5.78674,5.78712,5.78582,5.78582,11000000.0
2009-03-16 02:31:00,5.78552,5.7865,5.78525,5.7865,9000000.0
2009-03-16 02:32:00,5.78515,5.78632,5.78393,5.78444,13000000.0
2009-03-16 02:33:00,5.78521,5.7857,5.78401,5.78476,14000000.0
2009-03-16 02:34:00,5.78441,5.78563,5.78441,5.78551,17000000.0
2009-03-16 02:35:00,5.78535,5.78535,5.78342,5.78423,15000000.0
2009-03-16 02:36:00,5.78421,5.78487,5.78181,5.78273,14000000.0
2009-03-16 02:37:00,5.78289,5.7844,5.78193,5.78317,13000000.0
2009-03-16 02:38:00,5.78422,5.78499,5.78338,5.78415,14000000.0
2009-03-16 02:39:00,5.78519,5.78519,5.78369,5.78444,15000000.0
2009-03-16 02:40:00,5.78536,5.78536,5.78379,5.78486,12000000.0
2009-03-16 02:41:00,5.78493,5.78577,5.78427,5.78558,13000000.0
2009-03-16 02:42:00,5.78437,5.78563,5.78364,5.78466,16000000.0
2009-03-16 02:43:00,5.7839,5.78529,5.78355,5.78505,18000000.0
2009-03-16 02:44:00,5.78516,5.78552,5.78419,5.78552,10000000.0
2009-03-16 02:45:00,5.78573,5.78637,5.78368,5.7849,14000000.0
2009-03-16 02:46:00,5.78478,5.78478,5.78262,5.78424,18000000.0
2009-03-16 02:47:00,5.78385,5.78484,5.78285,5.78376,17000000.0
2009-03-16 02:48:00,5.78291,5.78434,5.78291,5.78427,7000000.0
2009-03-16 02:49:00,5.78393,5.78485,5.78334,5.78413,13000000.0
2009-03-16 02:50:00,5.78436,5.78453,5.78261,5.78428,14000000.0
2009-03-16 02:51:00,5.7844,5.78464,5.78284,5.78462,15000000.0
2009-03-16 02:52:00,5.78455,5.78485,5.78365,5.78459,15000000.0
2009-03-16 02:53:00,5.78431,5.78444,5.78323,5.78363,9000000.0
2009-03-16 02:54:00,5.78422,5.7851,5.78253,5.7838,13000000.0
2009-03-16 02:55:00,5.78477,5.78508,5.78387,5.78387,11000000.0
2009-03-16 02:56:00,5.78488,5.7853,5.78387,5.78478,18000000.0
2009-03-16 02:57:00,5.78558,5.78558,5.78444,5.78471,13000000.0
2009-03-16 02:58:00,5.78533,5.78554,5.78354,5.78554,9000000.0
2009-03-16 02:59:00,5.78599,5.78599,5.78391,5.78533,14000000.0
2009-03-16 03:00:00,5.78421,5.78467,5.78316,5.78451,11000000.0
2009-03-16 03:01:00,5.78472,5.78479,5.78293,5.78431,11000000.0
2009-03-16 03:02:00,5.78291,5.7837,5.7823,5.78327,11000000.0
2009-03-16 03:03:00,5.78178,5.78193,5.77983,5.78083,23000000.0
2009-03-16 03:04:00,5.78143,5.78169,5.78061,5.78134,11000000.0
2009-03-16 03:05:00,5.77935,5.78157,5.77935,5.78065,17000000.0
2009-03-16 03:06:00,5.78128,5.78129,5.78016,5.78016,9000000.0
2009-03-16 03:07:00,5.78077,5.78103,5.77962,5.78103,15000000.0
2009-03-16 03:08:00,5.78058,5.78079,5.77831,5.7785,12000000.0
2009-03-16 03:09:00,5.77876,5.78009,5.77813,5.77813,15000000.0
2009-03-16 03:10:00,5.77912,5.77912,5.77632,5.77632,19000000.0
2009-03-16 03:11:00,5.77694,5.77694,5.7747,5.77564,15000000.0
2009-03-16 03:12:00,5.77525,5.7762,5.77449,5.7762,18000000.0
2009-03-16 03:13:00,5.77582,5.77633,5.77303,5.77313,18000000.0
2009-03-16 03:14:00,5.77176,5.77413,5.77176,5.77351,10000000.0
2009-03-16 03:15:00,5.7755,5.77594,5.7739,5.77436,7000000.0
2009-03-16 03:16:00,5.77454,5.77519,5.77369,5.77449,8000000.0
2009-03-16 03:17:00,5.77504,5.77521,5.77419,5.77445,10000000.0
2009-03-16 03:18:00,5.77551,5.77598,5.77455,5.77504,15000000.0
2009-03-16 03:19:00,5.77539,5.7761,5.77509,5.77577,10000000.0
2009-03-16 03:20:00,5.77483,5.77654,5.77438,5.77506,16000000.0
2009-03-16 03:21:00,5.77634,5.77634,5.77456,5.77569,11000000.0
2009-03-16 03:22:00,5.77588,5.77593,5.7735,5.7735,10000000.0
2009-03-16 03:23:00,5.77351,5.77351,5.77011,5.77145,12000000.0
2009-03-16 03:24:00,5.77197,5.77259,5.76955,5.77199,13000000.0
2009-03-16 03:25:00,5.77143,5.77143,5.77009,5.77036,11000000.0
2009-03-16 03:26:00,5.77145,5.77145,5.77005,5.77099,13000000.0
2009-03-16 03:27:00,5.77038,5.77068,5.76758,5.76995,14000000.0
2009-03-16 03:28:00,5.77046,5.77062,5.76847,5.77056,18000000.0
2009-03-16 03:29:00,5.77012,5.77204,5.76935,5.77204,15000000.0
2009-03-16 03:30:00,5.77277,5.77307,5.77144,5.77291,10000000.0
2009-03-16 03:31:00,5.77301,5.77318,5.77185,5.77318,13000000.0
2009-03-16 03:32:00,5.77364,5.77364,5.77193,5.77357,16000000.0
2009-03-16 03:33:00,5.77269,5.77491,5.77269,5.77458,13000000.0
2009-03-16 03:34:00,5.77377,5.77573,5.77339,5.77545,16000000.0
2009-03-16 03:35:00,5.77429,5.77609,5.77429,5.77595,10000000.0
2009-03-16 03:36:00,5.77557,5.77557,5.77257,5.77407,11000000.0
2009-03-16 03:37:00,5.77376,5.77476,5.77329,5.77387,13000000.0
2009-03-16 03:38:00,5.77477,5.77559,5.77376,5.77494,13000000.0
2009-03-16 03:39:00,5.77477,5.77522,5.77282,5.77436,13000000.0
2009-03-16 03:40:00,5.77325,5.77429,5.76968,5.77182,12000000.0
2009-03-16 03:41:00,5.76917,5.77062,5.76911,5.77057,16000000.0
2009-03-16 03:42:00,5.76859,5.77093,5.76847,5.77072,21000000.0
2009-03-16 03:43:00,5.77078,5.77141,5.76911,5.77087,18000000.0
2009-03-16 03:44:00,5.77176,5.77185,5.77,5.77061,15000000.0
2009-03-16 03:45:00,5.77151,5.77165,5.77047,5.7714,9000000.0
2009-03-16 03:46:00,5.77145,5.77149,5.76957,5.77026,8000000.0
2009-03-16 03:47:00,5.77039,5.77039,5.76864,5.76864,11000000.0
2009-03-16 03:48:00,5.7698,5.77037,5.76898,5.77037,9000000.0
2009-03-16 03:49:00,5.77053,5.77053,5.76812,5.77022,16000000.0
2009-03-16 03:50:00,5.76902,5.76951,5.76513,5.76684,19000000.0
2009-03-16 03:51:00,5.7663,5.7669,5.76533,5.76575,9000000.0
2009-03-16 03:52:00,5.76742,5.76742,5.76516,5.76621,19000000.0
2009-03-16 03:53:00,5.76743,5.76837,5.76646,5.76837,10000000.0
2009-03-16 03:54:00,5.76852,5.7692,5.76762,5.76782,17000000.0
2009-03-16 03:55:00,5.76839,5.76839,5.76385,5.76505,16000000.0
2009-03-16 03:56:00,5.76356,5.76505,5.76268,5.76503,7000000.0
2009-03-16 03:57:00,5.76551,5.76608,5.76371,5.76608,11000000.0
2009-03-16 03:58:00,5.76434,5.76636,5.76434,5.76624,12000000.0
2009-03-16 03:59:00,5.76586,5.76662,5.76513,5.76633,17000000.0
2009-03-16 04:00:00,5.76683,5.76683,5.76465,5.76584,12000000.0
2009-03-16 04:01:00,5.76506,5.76635,5.76458,5.76612,16000000.0
2009-03-16 04:02:00,5.7659,5.76673,5.7653,5.76559,14000000.0
2009-03-16 04:03:00,5.76566,5.76657,5.76501,5.76583,12000000.0
2009-03-16 04:04:00,5.76608,5.76708,5.7652,5.76595,16000000.0
2009-03-16 04:05:00,5.76618,5.76678,5.76502,5.7656,13000000.0
2009-03-16 04:06:00,5.76728,5.76916,5.7658,5.76916,16000000.0
2009-03-16 04:07:00,5.76817,5.76992,5.76817,5.76928,13000000.0
2009-03-16 04:08:00,5.76893,5.76893,5.7672,5.76762,14000000.0
2009-03-16 04:09:00,5.76819,5.76911,5.76763,5.76828,10000000.0
2009-03-16 04:10:00,5.76849,5.76895,5.76704,5.76817,12000000.0
2009-03-16 04:11:00,5.76786,5.76806,5.76623,5.7663,14000000.0
2009-03-16 04:12:00,5.76637,5.76707,5.76515,5.76577,19000000.0
2009-03-16 04:13:00,5.7664,5.76817,5.76519,5.76663,20000000.0
2009-03-16 04:14:00,5.76596,5.76597,5.76398,5.76597,12000000.0
2009-03-16 04:15:00,5.76542,5.76601,5.76483,5.76601,8000000.0
2009-03-16 04:16:00,5.76534,5.76565,5.76371,5.76556,13000000.0
2009-03-16 04:17:00,5.7658,5.76638,5.76428,5.76622,15000000.0
2009-03-16 04:18:00,5.76584,5.7671,5.76548,5.76642,9000000.0
2009-03-16 04:19:00,5.7665,5.76705,5.76525,5.76705,12000000.0
2009-03-16 04:20:00,5.76679,5.76715,5.766,5.76707,9000000.0
2009-03-16 04:21:00,5.7662,5.76665,5.76531,5.76594,17000000.0
2009-03-16 04:22:00,5.76648,5.76725,5.7653,5.76615,14000000.0
2009-03-16 04:23:00,5.76675,5.76704,5.76541,5.76704,10000000.0
2009-03-16 04:24:00,5.76732,5.76746,5.76526,5.76641,12000000.0
2009-03-16 04:25:00,5.7674,5.76748,5.76592,5.76592,10000000.0
2009-03-16 04:26:00,5.76645,5.767,5.7657,5.767,7000000.0
2009-03-16 04:27:00,5.76501,5.76669,5.76501,5.76669,15000000.0
2009-03-16 04:28:00,5.76597,5.76708,5.76523,5.76708,7000000.0
2009-03-16 04:29:00,5.76749,5.76805,5.7658,5.76661,14000000.0
2009-03-16 04:30:00,5.76701,5.76786,5.76635,5.76741,11000000.0
2009-03-16 04:31:00,5.76828,5.76855,5.76693,5.76744,15000000.0
2009-03-16 04:32:00,5.76868,5.76943,5.76759,5.76912,17000000.0
2009-03-16 04:33:00,5.7688,5.7706,5.76876,5.7706,14000000.0
2009-03-16 04:34:00,5.77066,5.77126,5.77014,5.77126,9000000.0
2009-03-16 04:35:00,5.76945,5.77112,5.76904,5.76952,12000000.0
2009-03-16 04:36:00,5.7698,5.77024,5.76877,5.76877,12000000.0
2009-03-16 04:37:00,5.76905,5.77102,5.769,5.76961,12000000.0
2009-03-16 04:38:00,5.77052,5.77052,5.76892,5.76988,11000000.0
2009-03-16 04:39:00,5.77054,5.77054,5.76918,5.76963,17000000.0
2009-03-16 04:40:00,5.77034,5.771,5.76894,5.77035,9000000.0
2009-03-16 04:41:00,5.7704,5.7705,5.76918,5.76946,10000000.0
2009-03-16 04:42:00,5.76957,5.77096,5.76957,5.77087,8000000.0
2009-03-16 04:43:00,5.77044,5.77102,5.76878,5.77054,18000000.0
2009-03-16 04:44:00,5.77027,5.77111,5.76878,5.77111,9000000.0
2009-03-16 04:45:00,5.77093,5.77159,5.76933,5.77159,9000000.0
2009-03-16 04:46:00,5.7715,5.7715,5.76895,5.7697,16000000.0
2009-03-16 04:47:00,5.77025,5.77107,5.76814,5.77102,12000000.0
2009-03-16 04:48:00,5.76966,5.77091,5.76903,5.77091,10000000.0
2009-03-16 04:49:00,5.7712,5.7712,5.76945,5.77103,16000000.0
2009-03-16 04:50:00,5.77129,5.77314,5.77094,5.7721,16000000.0
2009-03-16 04:51:00,5.77387,5.77387,5.77269,5.77269,20000000.0
2009-03-16 04:52:00,5.77382,5.77576,5.77325,5.77467,13000000.0
2009-03-16 04:53:00,5.77548,5.77561,5.77435,5.77461,11000000.0
2009-03-16 04:54:00,5.77513,5.77583,5.77446,5.77529,11000000.0
2009-03-16 04:55:00,5.77534,5.77534,5.7731,5.77414,12000000.0
2009-03-16 04:56:00,5.77261,5.77349,5.77162,5.77214,16000000.0
2009-03-16 04:57:00,5.77219,5.77262,5.77135,5.77204,7000000.0
2009-03-16 04:58:00,5.77081,5.77273,5.77081,5.77241,13000000.0
2009-03-16 04:59:00,5.77226,5.77286,5.77021,5.77157,17000000.0
2009-03-16 05:00:00,5.7711,5.772,5.77067,5.77077,10000000.0
2009-03-16 05:01:00,5.77182,5.77307,5.77123,5.77293,13000000.0
2009-03-16 05:02:00,5.77287,5.77293,5.77127,5.77239,18000000.0
2009-03-16 05:03:00,5.77338,5.77382,5.77179,5.77179,9000000.0
2009-03-16 05:04:00,5.77063,5.77214,5.77006,5.77125,12000000.0
2009-03-16 05:05:00,5.77088,5.7722,5.77065,5.7722,10000000.0
2009-03-16 05:06:00,5.77226,5.77234,5.77099,5.77186,20000000.0
2009-03-16 05:07:00,5.77214,5.77236,5.77032,5.77204,10000000.0
2009-03-16 05:08:00,5.7716,5.7725,5.77154,5.7724,17000000.0
2009-03-16 05:09:00,5.77271,5.77336,5.77184,5.77184,15000000.0
2009-03-16 05:10:00,5.77321,5.77449,5.77321,5.77449,10000000.0
2009-03-16 05:11:00,5.77479,5.77591,5.774,5.77439,16000000.0
2009-03-16 05:12:00,5.77384,5.77384,5.772,5.77239,7000000.0
2009-03-16 05:13:00,5.7714,5.77232,5.77078,5.77191,12000000.0
2009-03-16 05:14:00,5.77076,5.77139,5.76962,5.7709,14000000.0
2009-03-16 05:15:00,5.77144,5.77151,5.76936,5.77097,16000000.0
2009-03-16 05:16:00,5.7717,5.77186,5.76941,5.77023,15000000.0
2009-03-16 05:17:00,5.76953,5.77112,5.76953,5.76989,10000000.0
2009-03-16 05:18:00,5.77049,5.77202,5.77017,5.77194,13000000.0
2009-03-16 05:19:00,5.77085,5.7728,5.77036,5.77083,13000000.0
2009-03-16 05:20:00,5.77224,5.77265,5.77078,5.7716,20000000.0
2009-03-16 05:21:00,5.77189,5.7728,5.77153,5.7728,9000000.0
2009-03-16 05:22:00,5.77292,5.77388,5.77124,5.77388,17000000.0
2009-03-16 05:23:00,5.77266,5.7733,5.77203,5.77203,14000000.0
2009-03-16 05:24:00,5.77301,5.77392,5.77279,5.77312,19000000.0
2009-03-16 05:25:00,5.77335,5.77467,5.77278,5.77385,13000000.0
2009-03-16 05:26:00,5.77369,5.77636,5.77369,5.77589,13000000.0
2009-03-16 05:27:00,5.77615,5.77615,5.77333,5.77333,13000000.0
2009-03-16 05:28:00,5.77443,5.77443,5.77264,5.77306,10000000.0
2009-03-16 05:29:00,5.77274,5.77461,5.77264,5.77461,17000000.0
2009-03-16 05:30:00,5.77399,5.77528,5.77367,5.77431,21000000.0
2009-03-16 05:31:00,5.77476,5.77511,5.77361,5.77433,13000000.0
2009-03-16 05:32:00,5.77519,5.77581,5.77398,5.77494,16000000.0
2009-03-16 05:33:00,5.77556,5.77573,5.77475,5.77497,13000000.0
2009-03-16 05:34:00,5.77674,5.77805,5.7755,5.77645,13000000.0
2009-03-16 05:35:00,5.77726,5.77865,5.77661,5.77809,14000000.0
2009-03-16 05:36:00,5.77788,5.77788,5.77487,5.77589,18000000.0
2009-03-16 05:37:00,5.77419,5.77633,5.77419,5.7744,12000000.0
2009-03-16 05:38:00,5.77515,5.77662,5.77498,5.77509,13000000.0
2009-03-16 05:39:00,5.77561,5.77759,5.77509,5.77541,21000000.0
2009-03-16 05:40:00,5.77644,5.77716,5.77507,5.77671,14000000.0
2009-03-16 05:41:00,5.77645,5.77705,5.77552,5.77705,13000000.0
2009-03-16 05:42:00,5.77709,5.77783,5.77626,5.77762,8000000.0
2009-03-16 05:43:00,5.77739,5.7777,5.77602,5.77759,13000000.0
2009-03-16 05:44:00,5.77765,5.77765,5.77533,5.77684,13000000.0
2009-03-16 05:45:00,5.77568,5.77704,5.77439,5.77591,24000000.0
2009-03-16 05:46:00,5.77558,5.77598,5.77448,5.77468,14000000.0
2009-03-16 05:47:00,5.77544,5.77579,5.77452,5.77472,11000000.0
2009-03-16 05:48:00,5.77558,5.77609,5.77455,5.77548,18000000.0
2009-03-16 05:49:00,5.77613,5.77632,5.77463,5.77597,10000000.0
2009-03-16 05:50:00,5.77512,5.77606,5.77468,5.77565,10000000.0
2009-03-16 05:51:00,5.77531,5.77672,5.775,5.77571,11000000.0
2009-03-16 05:52:00,5.77559,5.77627,5.77423,5.77627,19000000.0
2009-03-16 05:53:00,5.77645,5.77645,5.77398,5.77448,15000000.0
2009-03-16 05:54:00,5.77471,5.77519,5.77439,5.77439,7000000.0
2009-03-16 05:55:00,5.77491,5.7753,5.7741,5.77508,12000000.0
2009-03-16 05:56:00,5.77445,5.77542,5.77412,5.77542,16000000.0
2009-03-16 05:57:00,5.77512,5.7761,5.77481,5.7761,11000000.0
2009-03-16 05:58:00,5.77623,5.77625,5.77451,5.77613,22000000.0
2009-03-16 05:59:00,5.77462,5.77663,5.77462,5.77644,9000000.0
2009-03-16 06:00:00,5.77575,5.77672,5.77511,5.77643,17000000.0
2009-03-16 06:01:00,5.77719,5.77771,5.77445,5.77445,18000000.0
2009-03-16 06:02:00,5.77583,5.77626,5.77529,5.77569,18000000.0
2009-03-16 06:03:00,5.77676,5.77676,5.77456,5.77667,16000000.0
2009-03-16 06:04:00,5.77703,5.77712,5.77533,5.77543,8000000.0
2009-03-16 06:05:00,5.77565,5.77754,5.77565,5.77689,10000000.0
2009-03-16 06:06:00,5.77747,5.77747,5.77537,5.77682,27000000.0
2009-03-16 06:07:00,5.77633,5.77795,5.77597,5.776,17000000.0
2009-03-16 06:08:00,5.77665,5.77804,5.77665,5.77784,14000000.0
2009-03-16 06:09:00,5.77733,5.77954,5.77654,5.77896,13000000.0
2009-03-16 06:10:00,5.78022,5.78046,5.7788,5.78006,14000000.0
2009-03-16 06:11:00,5.78039,5.78039,5.77829,5.77829,16000000.0
2009-03-16 06:12:00,5.77991,5.78005,5.77864,5.7795,17000000.0
2009-03-16 06:13:00,5.78061,5.78108,5.77804,5.779,14000000.0
2009-03-16 06:14:00,5.77794,5.77931,5.77777,5.779,12000000.0
2009-03-16 06:15:00,5.77898,5.77912,5.77709,5.77825,13000000.0
2009-03-16 06:16:00,5.77811,5.77889,5.77767,5.77846,14000000.0
2009-03-16 06:17:00,5.77779,5.77883,5.77779,5.77873,11000000.0
2009-03-16 06:18:00,5.77867,5.7792,5.77715,5.77855,12000000.0
2009-03-16 06:19:00,5.78013,5.78013,5.77833,5.77984,19000000.0
2009-03-16 06:20:00,5.77861,5.77978,5.7779,5.7779,11000000.0
2009-03-16 06:21:00,5.77847,5.7787,5.77741,5.77804,9000000.0
2009-03-16 06:22:00,5.77866,5.77893,5.77748,5.77857,22000000.0
2009-03-16 06:23:00,5.77887,5.7795,5.7778,5.7795,18000000.0
2009-03-16 06:24:00,5.77845,5.77888,5.778,5.77853,8000000.0
2009-03-16 06:25:00,5.77813,5.77854,5.77734,5.77734,9000000.0
2009-03-16 06:26:00,5.77852,5.77892,5.77656,5.77695,13000000.0
2009-03-16 06:27:00,5.77813,5.77852,5.77611,5.7776,15000000.0
2009-03-16 06:28:00,5.77756,5.77781,5.7759,5.77626,18000000.0
2009-03-16 06:29:00,5.77711,5.77792,5.77584,5.77734,16000000.0
2009-03-16 06:30:00,5.77609,5.77659,5.77349,5.77366,10000000.0
2009-03-16 06:31:00,5.77382,5.77563,5.77382,5.77423,13000000.0
2009-03-16 06:32:00,5.77446,5.77564,5.77348,5.77348,10000000.0
2009-03-16 06:33:00,5.77387,5.77439,5.77198,5.77198,10000000.0
2009-03-16 06:34:00,5.77327,5.77343,5.77137,5.77343,15000000.0
2009-03-16 06:35:00,5.77355,5.774,5.77172,5.77236,13000000.0
2009-03-16 06:36:00,5.77256,5.7731,5.77058,5.77184,23000000.0
2009-03-16 06:37:00,5.77152,5.7716,5.77037,5.77088,11000000.0
2009-03-16 06:38:00,5.76933,5.7711,5.76933,5.76992,17000000.0
2009-03-16 06:39:00,5.76989,5.76989,5.7685,5.76858,8000000.0
2009-03-16 06:40:00,5.77001,5.77053,5.76784,5.76906,15000000.0
2009-03-16 06:41:00,5.77004,5.77094,5.76883,5.77078,15000000.0
2009-03-16 06:42:00,5.76983,5.77124,5.7695,5.77019,16000000.0
2009-03-16 06:43:00,5.76992,5.77063,5.76862,5.77063,12000000.0
2009-03-16 06:44:00,5.77085,5.77109,5.76896,5.76896,13000000.0
2009-03-16 06:45:00,5.77095,5.77158,5.76891,5.77031,14000000.0
2009-03-16 06:46:00,5.77152,5.77208,5.76986,5.77165,12000000.0
2009-03-16 06:47:00,5.77084,5.77181,5.77016,5.77181,11000000.0
2009-03-16 06:48:00,5.77192,5.77192,5.77001,5.77001,15000000.0
2009-03-16 06:49:00,5.77147,5.77147,5.76954,5.77112,17000000.0
2009-03-16 06:50:00,5.77055,5.77077,5.76875,5.76995,13000000.0
2009-03-16 06:51:00,5.76971,5.77109,5.76969,5.77098,8000000.0
2009-03-16 06:52:00,5.7709,5.77187,5.77006,5.77052,14000000.0
2009-03-16 06:53:00,5.77089,5.77218,5.76989,5.77218,13000000.0
2009-03-16 06:54:00,5.7716,5.77196,5.77003,5.77196,8000000.0
2009-03-16 06:55:00,5.77147,5.77159,5.77042,5.77159,10000000.0
2009-03-16 06:56:00,5.77213,5.77307,5.77109,5.77307,11000000.0
2009-03-16 06:57:00,5.77355,5.77382,5.77122,5.77312,17000000.0
2009-03-16 06:58:00,5.77325,5.7742,5.77258,5.77406,12000000.0
2009-03-16 06:59:00,5.77294,5.77419,5.7728,5.77419,14000000.0
2009-03-16 07:00:00,5.77454,5.77465,5.77262,5.77316,11000000.0
2009-03-16 07:01:00,5.77317,5.77424,5.77317,5.77336,10000000.0
2009-03-16 07:02:00,5.77328,5.77543,5.77328,5.77543,14000000.0
2009-03-16 07:03:00,5.77478,5.77518,5.77398,5.77406,7000000.0
2009-03-16 07:04:00,5.77639,5.77666,5.7734,5.77443,16000000.0
2009-03-16 07:05:00,5.77273,5.77468,5.77248,5.77438,15000000.0
2009-03-16 07:06:00,5.77439,5.77475,5.7728,5.77338,16000000.0
2009-03-16 07:07:00,5.77356,5.7758,5.77287,5.77485,12000000.0
2009-03-16 07:08:00,5.77549,5.77573,5.77463,5.77463,8000000.0
2009-03-16 07:09:00,5.77512,5.77606,5.77425,5.77425,8000000.0
2009-03-16 07:10:00,5.77562,5.77566,5.77351,5.77494,16000000.0
2009-03-16 07:11:00,5.77506,5.77524,5.77365,5.77416,17000000.0
2009-03-16 07:12:00,5.77421,5.77501,5.77368,5.77368,20000000.0
2009-03-16 07:13:00,5.77537,5.77598,5.77388,5.77524,18000000.0
2009-03-16 07:14:00,5.77513,5.77513,5.77231,5.77275,11000000.0
2009-03-16 07:15:00,5.77227,5.77278,5.77064,5.77155,18000000.0
2009-03-16 07:16:00,5.77213,5.77257,5.77113,5.77175,18000000.0
2009-03-16 07:17:00,5.77216,5.77394,5.77123,5.77394,12000000.0
2009-03-16 07:18:00,5.77272,5.7737,5.77203,5.7733,18000000.0
2009-03-16 07:19:00,5.77454,5.77504,5.77263,5.77462,14000000.0
2009-03-16 07:20:00,5.77449,5.77474,5.77296,5.77345,18000000.0
2009-03-16 07:21:00,5.77452,5.77452,5.77333,5.77379,13000000.0
2009-03-16 07:22:00,5.77303,5.77458,5.7728,5.77283,14000000.0
2009-03-16 07:23:00,5.77382,5.77386,5.77308,5.77316,15000000.0
2009-03-16 07:24:00,5.77327,5.77399,5.77264,5.77338,16000000.0
2009-03-16 07:25:00,5.77424,5.77448,5.7727,5.7727,15000000.0
2009-03-16 07:26:00,5.77428,5.77466,5.77313,5.77372,13000000.0
2009-03-16 07:27:00,5.7734,5.77456,5.77306,5.77306,12000000.0
2009-03-16 07:28:00,5.77487,5.77487,5.77201,5.77315,22000000.0
2009-03-16 07:29:00,5.77382,5.7741,5.77233,5.77278,16000000.0
2009-03-16 07:30:00,5.77311,5.7741,5.77257,5.7741,14000000.0
2009-03-16 07:31:00,5.77348,5.77465,5.77314,5.7744,13000000.0
2009-03-16 07:32:00,5.77455,5.77514,5.77403,5.77482,9000000.0
2009-03-16 07:33:00,5.77538,5.77538,5.77324,5.77324,7000000.0
2009-03-16 07:34:00,5.77395,5.77557,5.77395,5.77557,18000000.0
2009-03-16 07:35:00,5.77634,5.77634,5.77393,5.7754,9000000.0
2009-03-16 07:36:00,5.7764,5.77684,5.77394,5.77574,13000000.0
2009-03-16 07:37:00,5.77787,5.77802,5.77549,5.77624,11000000.0
2009-03-16 07:38:00,5.77582,5.77663,5.7749,5.77582,11000000.0
2009-03-16 07:39:00,5.77532,5.77714,5.77494,5.77494,19000000.0
2009-03-16 07:40:00,5.77568,5.77595,5.77453,5.77453,11000000.0
2009-03-16 07:41:00,5.77601,5.77612,5.77467,5.77542,7000000.0
2009-03-16 07:42:00,5.7751,5.7756,5.77463,5.7756,13000000.0
2009-03-16 07:43:00,5.776,5.776,5.77433,5.77543,14000000.0
2009-03-16 07:44:00,5.77618,5.77622,5.77461,5.7754,10000000.0
2009-03-16 07:45:00,5.77527,5.77625,5.77525,5.77572,8000000.0
2009-03-16 07:46:00,5.77647,5.77657,5.77509,5.77627,13000000.0
2009-03-16 07:47:00,5.77552,5.77646,5.77501,5.77646,15000000.0
2009-03-16 07:48:00,5.77671,5.777,5.77492,5.77593,13000000.0
2009-03-16 07:49:00,5.77486,5.77603,5.77467,5.7756,10000000.0
2009-03-16 07:50:00,5.77439,5.77568,5.77359,5.77379,17000000.0
2009-03-16 07:51:00,5.77392,5.77531,5.773,5.77435,16000000.0
2009-03-16 07:52:00,5.77335,5.77335,5.77148,5.77247,13000000.0
2009-03-16 07:53:00,5.77248,5.77274,5.77188,5.77269,10000000.0
2009-03-16 07:54:00,5.77314,5.7738,5.7719,5.7738,11000000.0
2009-03-16 07:55:00,5.77453,5.77453,5.77237,5.7736,12000000.0
2009-03-16 07:56:00,5.7728,5.77382,5.77207,5.7738,13000000.0
2009-03-16 07:57:00,5.77363,5.77363,5.77239,5.7733,8000000.0
2009-03-16 07:58:00,5.77138,5.77366,5.7706,5.7731,14000000.0
2009-03-16 07:59:00,5.77241,5.7738,5.77212,5.77275,15000000.0
2009-03-16 08:00:00,5.77239,5.77379,5.77185,5.77379,10000000.0
2009-03-16 08:01:00,5.77244,5.77373,5.77232,5.77352,13000000.0
2009-03-16 08:02:00,5.77311,5.77335,5.77045,5.77151,14000000.0
2009-03-16 08:03:00,5.77012,5.77196,5.76959,5.77173,12000000.0
2009-03-16 08:04:00,5.7714,5.77164,5.76966,5.77126,16000000.0
2009-03-16 08:05:00,5.77072,5.77204,5.77072,5.77135,14000000.0
2009-03-16 08:06:00,5.7719,5.7719,5.76973,5.7702,19000000.0
2009-03-16 08:07:00,5.76929,5.77093,5.76929,5.77093,19000000.0
2009-03-16 08:08:00,5.77033,5.77063,5.76947,5.77063,11000000.0
2009-03-16 08:09:00,5.77006,5.7717,5.76992,5.77104,10000000.0
2009-03-16 08:10:00,5.77094,5.77176,5.77003,5.77103,16000000.0
2009-03-16 08:11:00,5.77081,5.77081,5.76703,5.76829,9000000.0
2009-03-16 08:12:00,5.76835,5.76951,5.76677,5.76913,10000000.0
2009-03-16 08:13:00,5.76962,5.76993,5.7672,5.76842,11000000.0
2009-03-16 08:14:00,5.76888,5.77018,5.76765,5.76765,12000000.0
2009-03-16 08:15:00,5.76855,5.76883,5.76724,5.76857,15000000.0
2009-03-16 08:16:00,5.76889,5.76889,5.76677,5.76711,14000000.0
2009-03-16 08:17:00,5.76839,5.7695,5.76835,5.7695,10000000.0
2009-03-16 08:18:00,5.76838,5.76849,5.76763,5.76763,9000000.0
2009-03-16 08:19:00,5.76852,5.76858,5.76626,5.76752,11000000.0
2009-03-16 08:20:00,5.76648,5.76875,5.76648,5.76863,11000000.0
2009-03-16 08:21:00,5.76765,5.76838,5.76666,5.76822,20000000.0
2009-03-16 08:22:00,5.76785,5.77045,5.76724,5.77045,8000000.0
2009-03-16 08:23:00,5.76995,5.77048,5.76857,5.76955,12000000.0
2009-03-16 08:24:00,5.76877,5.76924,5.7679,5.7689,13000000.0
2009-03-16 08:25:00,5.76914,5.76914,5.76779,5.76832,12000000.0
2009-03-16 08:26:00,5.76835,5.76835,5.76713,5.76791,13000000.0
2009-03-16 08:27:00,5.76836,5.76875,5.76709,5.76709,11000000.0
2009-03-16 08:28:00,5.76911,5.76911,5.76775,5.76802,8000000.0
2009-03-16 08:29:00,5.76846,5.76932,5.76742,5.76742,12000000.0
2009-03-16 08:30:00,5.76698,5.76894,5.76698,5.76856,11000000.0
2009-03-16 08:31:00,5.76937,5.76996,5.76821,5.76996,10000000.0
2009-03-16 08:32:00,5.76956,5.76956,5.76846,5.76923,13000000.0
2009-03-16 08:33:00,5.77008,5.77055,5.76884,5.77055,11000000.0
2009-03-16 08:34:00,5.77072,5.77084,5.7691,5.76926,17000000.0
2009-03-16 08:35:00,5.76849,5.76942,5.76778,5.76778,11000000.0
2009-03-16 08:36:00,5.76862,5.76872,5.7677,5.76789,10000000.0
2009-03-16 08:37:00,5.76713,5.76773,5.76649,5.76751,9000000.0
2009-03-16 08:38:00,5.76591,5.76669,5.76526,5.76607,18000000.0
2009-03-16 08:39:00,5.76625,5.76652,5.76472,5.7654,8000000.0
2009-03-16 08:40:00,5.76295,5.7635,5.7605,5.7625,7000000.0
2009-03-16 08:41:00,5.76053,5.76091,5.75836,5.75948,16000000.0
2009-03-16 08:42:00,5.75965,5.76111,5.75908,5.75988,14000000.0
2009-03-16 08:43:00,5.76028,5.76166,5.75938,5.7614,12000000.0
2009-03-16 08:44:00,5.76216,5.76218,5.75974,5.75974,9000000.0
2009-03-16 08:45:00,5.75846,5.76024,5.7582,5.75954,18000000.0
2009-03-16 08:46:00,5.7583,5.76012,5.75785,5.76012,14000000.0
2009-03-16 08:47:00,5.76064,5.76064,5.75888,5.75955,18000000.0
2009-03-16 08:48:00,5.75889,5.76009,5.75798,5.75921,12000000.0
2009-03-16 08:49:00,5.75928,5.76063,5.75876,5.76003,14000000.0
2009-03-16 08:50:00,5.75881,5.76226,5.75881,5.76217,16000000.0
2009-03-16 08:51:00,5.7619,5.76261,5.76096,5.76166,21000000.0
2009-03-16 08:52:00,5.7621,5.76247,5.75991,5.75991,20000000.0
2009-03-16 08:53:00,5.76035,5.76101,5.75959,5.76101,7000000.0
2009-03-16 08:54:00,5.7604,5.76099,5.75947,5.75974,17000000.0
2009-03-16 08:55:00,5.75961,5.76185,5.75961,5.76064,12000000.0
2009-03-16 08:56:00,5.76142,5.76142,5.75923,5.7611,17000000.0
2009-03-16 08:57:00,5.76015,5.76166,5.75966,5.76114,16000000.0
2009-03-16 08:58:00,5.7608,5.76172,5.75974,5.76042,12000000.0
2009-03-16 08:59:00,5.76086,5.76169,5.76043,5.76077,13000000.0
2009-03-16 09:00:00,5.76052,5.76093,5.7582,5.75961,17000000.0
2009-03-16 09:01:00,5.75821,5.76042,5.75683,5.75764,13000000.0
2009-03-16 09:02:00,5.75719,5.75756,5.75615,5.75734,8000000.0
2009-03-16 09:03:00,5.7573,5.75764,5.75535,5.75748,16000000.0
2009-03-16 09:04:00,5.75717,5.7576,5.75648,5.75665,8000000.0
2009-03-16 09:05:00,5.75695,5.75695,5.75513,5.75532,11000000.0
2009-03-16 09:06:00,5.75459,5.75723,5.7545,5.75596,10000000.0
2009-03-16 09:07:00,5.75818,5.75852,5.75651,5.75764,10000000.0
2009-03-16 09:08:00,5.75621,5.7571,5.75561,5.75561,19000000.0
2009-03-16 09:09:00,5.75517,5.75718,5.75517,5.75702,16000000.0
2009-03-16 09:10:00,5.75732,5.75732,5.75541,5.75678,8000000.0
2009-03-16 09:11:00,5.75606,5.75684,5.7552,5.75621,11000000.0
2009-03-16 09:12:00,5.75545,5.75638,5.75449,5.7563,16000000.0
2009-03-16 09:13:00,5.75654,5.757,5.75485,5.756,15000000.0
2009-03-16 09:14:00,5.75538,5.75538,5.75274,5.75348,17000000.0
2009-03-16 09:15:00,5.75225,5.75473,5.75225,5.75385,12000000.0
2009-03-16 09:16:00,5.75553,5.75553,5.75296,5.75322,14000000.0
2009-03-16 09:17:00,5.75504,5.75508,5.75352,5.75463,14000000.0
2009-03-16 09:18:00,5.75375,5.75436,5.75146,5.75411,18000000.0
2009-03-16 09:19:00,5.75526,5.75693,5.75435,5.75681,14000000.0
2009-03-16 09:20:00,5.75762,5.75833,5.75693,5.75693,18000000.0
2009-03-16 09:21:00,5.75877,5.76026,5.75755,5.75869,17000000.0
2009-03-16 09:22:00,5.76028,5.76062,5.7587,5.75981,13000000.0
2009-03-16 09:23:00,5.75955,5.76019,5.75839,5.76003,12000000.0
2009-03-16 09:24:00,5.75965,5.75965,5.75682,5.75779,14000000.0
2009-03-16 09:25:00,5.75828,5.75846,5.75695,5.75695,9000000.0
2009-03-16 09:26:00,5.75866,5.75866,5.7564,5.75709,13000000.0
2009-03-16 09:27:00,5.75747,5.75833,5.75655,5.75833,13000000.0
2009-03-16 09:28:00,5.75955,5.76064,5.75792,5.76064,19000000.0
2009-03-16 09:29:00,5.76006,5.76112,5.7591,5.7591,14000000.0
2009-03-16 09:30:00,5.76054,5.76061,5.75899,5.7594,15000000.0
2009-03-16 09:31:00,5.75941,5.76009,5.7584,5.75861,11000000.0
2009-03-16 09:32:00,5.75862,5.7594,5.7578,5.75893,16000000.0
2009-03-16 09:33:00,5.75859,5.75916,5.75785,5.75898,9000000.0
2009-03-16 09:34:00,5.75839,5.75965,5.75839,5.75906,18000000.0
2009-03-16 09:35:00,5.7585,5.76034,5.75844,5.75963,14000000.0
2009-03-16 09:36:00,5.75752,5.75807,5.7553,5.75559,16000000.0
2009-03-16 09:37:00,5.75531,5.75603,5.75307,5.75415,20000000.0
2009-03-16 09:38:00,5.75563,5.75568,5.75311,5.75478,19000000.0
2009-03-16 09:39:00,5.75518,5.75518,5.75357,5.75508,16000000.0
2009-03-16 09:40:00,5.75351,5.75548,5.75192,5.75192,12000000.0
2009-03-16 09:41:00,5.75207,5.75439,5.75187,5.75439,18000000.0
2009-03-16 09:42:00,5.75372,5.75505,5.75293,5.7541,16000000.0
2009-03-16 09:43:00,5.75491,5.75588,5.7538,5.75588,15000000.0
2009-03-16 09:44:00,5.75577,5.75577,5.75353,5.75353,13000000.0
2009-03-16 09:45:00,5.75413,5.75541,5.75387,5.75465,13000000.0
2009-03-16 09:46:00,5.75413,5.7544,5.75101,5.75238,17000000.0
2009-03-16 09:47:00,5.7508,5.75242,5.74887,5.75001,13000000.0
2009-03-16 09:48:00,5.75063,5.75192,5.74903,5.75065,16000000.0
2009-03-16 09:49:00,5.75155,5.75297,5.75025,5.75125,17000000.0
2009-03-16 09:50:00,5.75294,5.75301,5.7506,5.75202,12000000.0
2009-03-16 09:51:00,5.75166,5.75257,5.74931,5.75048,16000000.0
2009-03-16 09:52:00,5.74936,5.75164,5.74885,5.74906,16000000.0
2009-03-16 09:53:00,5.75145,5.75202,5.74704,5.75011,15000000.0
2009-03-16 09:54:00,5.75037,5.75112,5.74806,5.74986,15000000.0
2009-03-16 09:55:00,5.74999,5.75201,5.74836,5.75201,15000000.0
2009-03-16 09:56:00,5.75195,5.75329,5.75092,5.75162,17000000.0
2009-03-16 09:57:00,5.75209,5.75312,5.75051,5.75229,12000000.0
2009-03-16 09:58:00,5.75341,5.75358,5.75048,5.75048,14000000.0
2009-03-16 09:59:00,5.75163,5.75245,5.75044,5.75245,10000000.0
2009-03-16 10:00:00,5.75315,5.75351,5.751,5.75189,11000000.0
2009-03-16 10:01:00,5.75135,5.75372,5.75108,5.75264,24000000.0
2009-03-16 10:02:00,5.75259,5.75323,5.75099,5.75217,14000000.0
2009-03-16 10:03:00,5.75222,5.75254,5.75006,5.75006,16000000.0
2009-03-16 10:04:00,5.75084,5.75215,5.75071,5.75167,10000000.0
2009-03-16 10:05:00,5.7497,5.75027,5.74615,5.74615,10000000.0
2009-03-16 10:06:00,5.7455,5.74712,5.74204,5.74229,9000000.0
2009-03-16 10:07:00,5.74287,5.74333,5.74163,5.74333,11000000.0
2009-03-16 10:08:00,5.74487,5.74557,5.74384,5.74522,9000000.0
2009-03-16 10:09:00,5.74453,5.74575,5.74367,5.74575,11000000.0
2009-03-16 10:10:00,5.74541,5.74597,5.74326,5.7438,15000000.0
2009-03-16 10:11:00,5.74298,5.74502,5.74247,5.74263,16000000.0
2009-03-16 10:12:00,5.74493,5.74613,5.7435,5.74517,19000000.0
2009-03-16 10:13:00,5.74572,5.74686,5.74486,5.74486,9000000.0
2009-03-16 10:14:00,5.74355,5.74509,5.74164,5.74229,11000000.0
2009-03-16 10:15:00,5.74184,5.74256,5.741,5.74196,8000000.0
2009-03-16 10:16:00,5.74273,5.7442,5.74211,5.74297,17000000.0
2009-03-16 10:17:00,5.74429,5.74429,5.74195,5.74426,16000000.0
2009-03-16 10:18:00,5.74432,5.74461,5.74226,5.74354,16000000.0
2009-03-16 10:19:00,5.74383,5.7442,5.74243,5.74306,17000000.0
2009-03-16 10:20:00,5.74352,5.74409,5.74256,5.74328,16000000.0
2009-03-16 10:21:00,5.74296,5.74437,5.7429,5.74437,7000000.0
2009-03-16 10:22:00,5.74425,5.74425,5.7423,5.74308,10000000.0
2009-03-16 10:23:00,5.74217,5.7431,5.74141,5.74188,14000000.0
2009-03-16 10:24:00,5.74238,5.74323,5.7393,5.74048,13000000.0
2009-03-16 10:25:00,5.74058,5.74168,5.73806,5.73941,12000000.0
2009-03-16 10:26:00,5.73954,5.74048,5.73785,5.73856,11000000.0
2009-03-16 10:27:00,5.7378,5.7388,5.73679,5.7388,13000000.0
2009-03-16 10:28:00,5.73826,5.73876,5.73669,5.73858,13000000.0
2009-03-16 10:29:00,5.73866,5.74016,5.73817,5.74016,11000000.0
2009-03-16 10:30:00,5.74048,5.74048,5.73859,5.73894,9000000.0
2009-03-16 10:31:00,5.73796,5.73938,5.73755,5.73862,16000000.0
2009-03-16 10:32:00,5.73843,5.74033,5.73827,5.73945,9000000.0
2009-03-16 10:33:00,5.73955,5.73998,5.73645,5.73998,12000000.0
2009-03-16 10:34:00,5.73995,5.74054,5.73885,5.73979,11000000.0
2009-03-16 10:35:00,5.74007,5.74022,5.73793,5.73962,17000000.0
2009-03-16 10:36:00,5.74137,5.74253,5.74016,5.74253,10000000.0
2009-03-16 10:37:00,5.74288,5.74475,5.74142,5.74308,15000000.0
2009-03-16 10:38:00,5.74465,5.745,5.74218,5.74311,17000000.0
2009-03-16 10:39:00,5.74414,5.74414,5.74258,5.74291,13000000.0
2009-03-16 10:40:00,5.74397,5.74506,5.74251,5.74251,10000000.0
2009-03-16 10:41:00,5.74467,5.74516,5.74338,5.74492,15000000.0
2009-03-16 10:42:00,5.74436,5.7448,5.74302,5.74416,12000000.0
2009-03-16 10:43:00,5.74355,5.74376,5.74196,5.74343,13000000.0
2009-03-16 10:44:00,5.74388,5.74388,5.7423,5.74331,12000000.0
2009-03-16 10:45:00,5.74388,5.74396,5.74238,5.74339,13000000.0
2009-03-16 10:46:00,5.74464,5.74464,5.74174,5.74248,13000000.0
2009-03-16 10:47:00,5.74197,5.74342,5.74165,5.74342,7000000.0
2009-03-16 10:48:00,5.74313,5.74318,5.7416,5.74282,12000000.0
2009-03-16 10:49:00,5.74048,5.74204,5.7403,5.742,10000000.0
2009-03-16 10:50:00,5.742,5.74259,5.7411,5.74259,14000000.0
2009-03-16 10:51:00,5.74277,5.74299,5.74107,5.7418,11000000.0
2009-03-16 10:52:00,5.74179,5.74253,5.7404,5.74152,20000000.0
2009-03-16 10:53:00,5.74248,5.74248,5.74036,5.74036,9000000.0
2009-03-16 10:54:00,5.74075,5.74146,5.73965,5.74044,18000000.0
2009-03-16 10:55:00,5.74107,5.74151,5.73885,5.73885,10000000.0
2009-03-16 10:56:00,5.73999,5.74046,5.73797,5.73952,11000000.0
2009-03-16 10:57:00,5.73588,5.73785,5.73486,5.73503,8000000.0
2009-03-16 10:58:00,5.73462,5.73697,5.7338,5.73612,10000000.0
2009-03-16 10:59:00,5.73571,5.73763,5.73507,5.73684,10000000.0
2009-03-16 11:00:00,5.73495,5.73638,5.7347,5.73569,15000000.0
2009-03-16 11:01:00,5.73637,5.73764,5.73451,5.73621,12000000.0
2009-03-16 11:02:00,5.7371,5.73737,5.73648,5.73729,8000000.0
2009-03-16 11:03:00,5.73751,5.73757,5.73652,5.73757,11000000.0
2009-03-16 11:04:00,5.73586,5.73752,5.73537,5.73537,15000000.0
2009-03-16 11:05:00,5.73572,5.73704,5.73572,5.73651,17000000.0
2009-03-16 11:06:00,5.7371,5.73725,5.73584,5.73699,12000000.0
2009-03-16 11:07:00,5.73582,5.73994,5.73582,5.73994,11000000.0
2009-03-16 11:08:00,5.73938,5.74114,5.73752,5.73998,22000000.0
2009-03-16 11:09:00,5.74049,5.7409,5.73821,5.7384,9000000.0
2009-03-16 11:10:00,5.73869,5.74046,5.73811,5.73919,16000000.0
2009-03-16 11:11:00,5.73933,5.74027,5.73834,5.73911,7000000.0
2009-03-16 11:12:00,5.7386,5.73925,5.73696,5.73844,15000000.0
2009-03-16 11:13:00,5.74057,5.74196,5.73857,5.74196,11000000.0
2009-03-16 11:14:00,5.74178,5.74252,5.7405,5.74098,18000000.0
2009-03-16 11:15:00,5.74,5.74192,5.73964,5.74101,11000000.0
2009-03-16 11:16:00,5.74258,5.74489,5.74168,5.74489,13000000.0
2009-03-16 11:17:00,5.74249,5.74595,5.74249,5.74595,13000000.0
2009-03-16 11:18:00,5.74648,5.74648,5.74408,5.7442,9000000.0
2009-03-16 11:19:00,5.74477,5.74594,5.74395,5.74518,17000000.0
2009-03-16 11:20:00,5.74513,5.74591,5.74386,5.74508,14000000.0
2009-03-16 11:21:00,5.74593,5.74712,5.74481,5.74694,14000000.0
2009-03-16 11:22:00,5.74771,5.74774,5.74585,5.74739,22000000.0
2009-03-16 11:23:00,5.74566,5.74785,5.74566,5.74785,8000000.0
2009-03-16 11:24:00,5.74811,5.7494,5.74705,5.7493,18000000.0
2009-03-16 11:25:00,5.74945,5.74962,5.74827,5.74911,9000000.0
2009-03-16 11:26:00,5.74818,5.75006,5.7472,5.74774,15000000.0
2009-03-16 11:27:00,5.74865,5.74915,5.74612,5.74655,10000000.0
2009-03-16 11:28:00,5.74695,5.74846,5.74482,5.74616,13000000.0
2009-03-16 11:29:00,5.7449,5.74865,5.74427,5.74555,17000000.0
2009-03-16 11:30:00,5.74408,5.74592,5.74323,5.74592,13000000.0
2009-03-16 11:31:00,5.74488,5.74705,5.74409,5.74669,12000000.0
2009-03-16 11:32:00,5.74568,5.74662,5.74461,5.74568,20000000.0
2009-03-16 11:33:00,5.74582,5.74613,5.74373,5.74584,16000000.0
2009-03-16 11:34:00,5.74529,5.74529,5.74235,5.74397,13000000.0
2009-03-16 11:35:00,5.74379,5.74385,5.74143,5.74178,14000000.0
2009-03-16 11:36:00,5.7423,5.74364,5.74152,5.74275,11000000.0
2009-03-16 11:37:00,5.74309,5.74309,5.74127,5.74218,16000000.0
2009-03-16 11:38:00,5.74259,5.7429,5.74058,5.7429,8000000.0
2009-03-16 11:39:00,5.74295,5.74402,5.74185,5.74326,11000000.0
2009-03-16 11:40:00,5.74267,5.74386,5.74226,5.74246,12000000.0
2009-03-16 11:41:00,5.74372,5.74372,5.74245,5.7428,10000000.0
2009-03-16 11:42:00,5.74308,5.74663,5.74281,5.74663,10000000.0
2009-03-16 11:43:00,5.74718,5.74718,5.74469,5.74659,17000000.0
2009-03-16 11:44:00,5.74612,5.74667,5.7442,5.7457,15000000.0
2009-03-16 11:45:00,5.74497,5.74668,5.74462,5.74596,16000000.0
2009-03-16 11:46:00,5.74488,5.74559,5.74293,5.74351,7000000.0
2009-03-16 11:47:00,5.74359,5.74493,5.74146,5.74243,16000000.0
2009-03-16 11:48:00,5.74139,5.74428,5.73913,5.73913,13000000.0
2009-03-16 11:49:00,5.74031,5.74259,5.7397,5.74259,10000000.0
2009-03-16 11:50:00,5.74301,5.74479,5.74157,5.74294,12000000.0
2009-03-16 11:51:00,5.74255,5.74355,5.74054,5.74328,14000000.0
2009-03-16 11:52:00,5.74235,5.74277,5.73949,5.73949,18000000.0
2009-03-16 11:53:00,5.739,5.74208,5.739,5.7408,16000000.0
2009-03-16 11:54:00,5.74043,5.74074,5.73729,5.73856,8000000.0
2009-03-16 11:55:00,5.73849,5.74145,5.73807,5.74143,8000000.0
2009-03-16 11:56:00,5.74065,5.74215,5.74006,5.74151,8000000.0
2009-03-16 11:57:00,5.7395,5.74179,5.7395,5.74179,11000000.0
2009-03-16 11:58:00,5.7414,5.74155,5.73901,5.73901,14000000.0
2009-03-16 11:59:00,5.73959,5.74028,5.73855,5.73964,11000000.0
2009-03-16 12:00:00,5.73917,5.74036,5.73868,5.7394,15000000.0
2009-03-16 12:01:00,5.73849,5.73896,5.73591,5.73612,13000000.0
2009-03-16 12:02:00,5.73461,5.73636,5.72679,5.72744,15000000.0
2009-03-16 12:03:00,5.72599,5.72785,5.72342,5.72494,11000000.0
2009-03-16 12:04:00,5.72339,5.72559,5.72339,5.72432,9000000.0
2009-03-16 12:05:00,5.72538,5.72538,5.72167,5.72218,9000000.0
2009-03-16 12:06:00,5.72144,5.72341,5.71946,5.72133,15000000.0
2009-03-16 12:07:00,5.71985,5.72024,5.71823,5.71957,11000000.0
2009-03-16 12:08:00,5.72029,5.72029,5.71679,5.71754,8000000.0
2009-03-16 12:09:00,5.71713,5.71824,5.71375,5.71627,18000000.0
2009-03-16 12:10:00,5.71355,5.71547,5.71194,5.71403,14000000.0
2009-03-16 12:11:00,5.71357,5.71575,5.71286,5.71516,9000000.0
2009-03-16 12:12:00,5.71621,5.71792,5.71536,5.71726,18000000.0
2009-03-16 12:13:00,5.71824,5.71914,5.71719,5.71867,12000000.0
2009-03-16 12:14:00,5.71945,5.72067,5.7184,5.72058,10000000.0
2009-03-16 12:15:00,5.71954,5.72137,5.71954,5.72027,8000000.0
2009-03-16 12:16:00,5.72107,5.72241,5.72008,5.72063,14000000.0
2009-03-16 12:17:00,5.72155,5.72201,5.7199,5.72139,13000000.0
2009-03-16 12:18:00,5.72012,5.72142,5.71902,5.72052,10000000.0
2009-03-16 12:19:00,5.71974,5.72116,5.71905,5.71905,11000000.0
2009-03-16 12:20:00,5.71981,5.72033,5.71689,5.71689,8000000.0
2009-03-16 12:21:00,5.71749,5.71854,5.71495,5.71783,20000000.0
2009-03-16 12:22:00,5.71741,5.71817,5.71559,5.71782,14000000.0
2009-03-16 12:23:00,5.71834,5.71856,5.71688,5.71745,11000000.0
2009-03-16 12:24:00,5.719,5.71929,5.71753,5.71929,17000000.0
2009-03-16 12:25:00,5.71776,5.71837,5.71637,5.71747,12000000.0
2009-03-16 12:26:00,5.71735,5.71893,5.71707,5.71803,7000000.0
2009-03-16 12:27:00,5.71966,5.71995,5.71898,5.71898,7000000.0
2009-03-16 12:28:00,5.71917,5.72166,5.71917,5.72039,19000000.0
2009-03-16 12:29:00,5.72074,5.72145,5.71969,5.72042,12000000.0
2009-03-16 12:30:00,5.72112,5.72112,5.71722,5.71768,10000000.0
2009-03-16 12:31:00,5.71637,5.71908,5.71637,5.71799,12000000.0
2009-03-16 12:32:00,5.71812,5.71812,5.71601,5.71601,12000000.0
2009-03-16 12:33:00,5.71773,5.71773,5.71502,5.71693,15000000.0
2009-03-16 12:34:00,5.71626,5.71749,5.7153,5.71749,12000000.0
2009-03-16 12:35:00,5.71689,5.71861,5.71689,5.7176,12000000.0
2009-03-16 12:36:00,5.71775,5.71836,5.71671,5.71796,15000000.0
2009-03-16 12:37:00,5.71731,5.71731,5.71388,5.71535,8000000.0
2009-03-16 12:38:00,5.71499,5.7154,5.7117,5.71375,15000000.0
2009-03-16 12:39:00,5.71209,5.71429,5.7111,5.71316,14000000.0
2009-03-16 12:40:00,5.71108,5.71311,5.71004,5.71256,18000000.0
2009-03-16 12:41:00,5.71107,5.71283,5.70992,5.71059,11000000.0
2009-03-16 12:42:00,5.71009,5.71164,5.70937,5.71143,17000000.0
2009-03-16 12:43:00,5.71114,5.71169,5.7101,5.71153,11000000.0
2009-03-16 12:44:00,5.71095,5.71243,5.71095,5.71243,13000000.0
2009-03-16 12:45:00,5.71315,5.71315,5.71083,5.71227,10000000.0
2009-03-16 12:46:00,5.71197,5.71224,5.71065,5.71122,20000000.0
2009-03-16 12:47:00,5.71096,5.71169,5.70952,5.70955,10000000.0
2009-03-16 12:48:00,5.71028,5.71028,5.70868,5.71013,10000000.0
2009-03-16 12:49:00,5.70826,5.7095,5.70799,5.70859,15000000.0
2009-03-16 12:50:00,5.70915,5.71024,5.70819,5.70986,14000000.0
2009-03-16 12:51:00,5.71042,5.71176,5.70888,5.71176,14000000.0
2009-03-16 12:52:00,5.71037,5.71235,5.71031,5.71235,9000000.0
2009-03-16 12:53:00,5.71314,5.71382,5.71199,5.71382,9000000.0
2009-03-16 12:54:00,5.71233,5.71415,5.71227,5.71281,20000000.0
2009-03-16 12:55:00,5.71396,5.71494,5.71319,5.71428,12000000.0
2009-03-16 12:56:00,5.71558,5.7157,5.71348,5.71348,7000000.0
2009-03-16 12:57:00,5.71369,5.71369,5.71137,5.7118,13000000.0
2009-03-16 12:58:00,5.71324,5.71324,5.70909,5.70909,16000000.0
2009-03-16 12:59:00,5.71081,5.71081,5.70808,5.70985,14000000.0
2009-03-16 13:00:00,5.70971,5.71025,5.7087,5.70975,12000000.0
2009-03-16 13:01:00,5.71105,5.71156,5.70952,5.70962,17000000.0
2009-03-16 13:02:00,5.70997,5.71087,5.70981,5.71018,10000000.0
2009-03-16 13:03:00,5.71019,5.7116,5.71019,5.71077,22000000.0
2009-03-16 13:04:00,5.71189,5.71259,5.70968,5.71122,20000000.0
2009-03-16 13:05:00,5.71099,5.71104,5.70909,5.70909,14000000.0
2009-03-16 13:06:00,5.7109,5.71148,5.70906,5.71038,17000000.0
2009-03-16 13:07:00,5.71223,5.71401,5.71022,5.71346,22000000.0
2009-03-16 13:08:00,5.71345,5.71514,5.71169,5.71341,12000000.0
2009-03-16 13:09:00,5.71497,5.71516,5.71337,5.71506,12000000.0
2009-03-16 13:10:00,5.71534,5.71646,5.71446,5.71461,20000000.0
2009-03-16 13:11:00,5.71364,5.71504,5.71268,5.71486,12000000.0
2009-03-16 13:12:00,5.71498,5.71612,5.71394,5.71534,16000000.0
2009-03-16 13:13:00,5.71575,5.71645,5.71461,5.71507,14000000.0
2009-03-16 13:14:00,5.71527,5.716,5.71381,5.71503,17000000.0
2009-03-16 13:15:00,5.71334,5.71443,5.71288,5.71383,7000000.0
2009-03-16 13:16:00,5.71316,5.71456,5.71316,5.71456,9000000.0
2009-03-16 13:17:00,5.71373,5.71439,5.71302,5.71422,15000000.0
2009-03-16 13:18:00,5.71477,5.71691,5.71453,5.71635,17000000.0
2009-03-16 13:19:00,5.71626,5.71766,5.71516,5.71522,15000000.0
2009-03-16 13:20:00,5.71677,5.71727,5.7153,5.71655,12000000.0
2009-03-16 13:21:00,5.71694,5.71712,5.71514,5.7158,24000000.0
2009-03-16 13:22:00,5.71609,5.71861,5.71579,5.71861,12000000.0
2009-03-16 13:23:00,5.71802,5.7198,5.71648,5.71954,12000000.0
2009-03-16 13:24:00,5.71894,5.72001,5.71745,5.7184,18000000.0
2009-03-16 13:25:00,5.71916,5.72015,5.71885,5.71946,12000000.0
2009-03-16 13:26:00,5.72033,5.72035,5.71882,5.71993,12000000.0
2009-03-16 13:27:00,5.71799,5.71872,5.71722,5.71805,9000000.0
2009-03-16 13:28:00,5.7182,5.71832,5.71552,5.71552,15000000.0
2009-03-16 13:29:00,5.71745,5.7187,5.71582,5.71844,14000000.0
2009-03-16 13:30:00,5.71843,5.71865,5.71579,5.71736,11000000.0
2009-03-16 13:31:00,5.71499,5.71774,5.71499,5.71742,11000000.0
2009-03-16 13:32:00,5.71863,5.71863,5.71694,5.71807,8000000.0
2009-03-16 13:33:00,5.71801,5.71891,5.7163,5.71804,14000000.0
2009-03-16 13:34:00,5.71707,5.71892,5.71707,5.71891,11000000.0
2009-03-16 13:35:00,5.71917,5.72062,5.71799,5.72039,16000000.0
2009-03-16 13:36:00,5.71981,5.71981,5.71838,5.71895,8000000.0
2009-03-16 13:37:00,5.71888,5.71997,5.71788,5.7199,17000000.0
2009-03-16 13:38:00,5.71992,5.72049,5.71905,5.72022,14000000.0
2009-03-16 13:39:00,5.72007,5.72035,5.71768,5.71768,10000000.0
2009-03-16 13:40:00,5.71848,5.71876,5.71736,5.71791,8000000.0
2009-03-16 13:41:00,5.71859,5.71859,5.71519,5.71769,11000000.0
2009-03-16 13:42:00,5.71791,5.71819,5.71315,5.71405,14000000.0
2009-03-16 13:43:00,5.71409,5.71419,5.71072,5.71072,11000000.0
2009-03-16 13:44:00,5.71131,5.71341,5.71106,5.71316,11000000.0
2009-03-16 13:45:00,5.71349,5.71388,5.71236,5.71281,14000000.0
2009-03-16 13:46:00,5.71377,5.71396,5.71272,5.71376,11000000.0
2009-03-16 13:47:00,5.71315,5.71399,5.71231,5.71255,13000000.0
2009-03-16 13:48:00,5.71213,5.71403,5.71213,5.7137,14000000.0
2009-03-16 13:49:00,5.71432,5.71679,5.71358,5.71679,12000000.0
2009-03-16 13:50:00,5.71531,5.71788,5.71496,5.71758,16000000.0
2009-03-16 13:51:00,5.71687,5.71868,5.71585,5.71868,14000000.0
2009-03-16 13:52:00,5.71876,5.71876,5.71632,5.71746,10000000.0
2009-03-16 13:53:00,5.71583,5.71733,5.71581,5.71638,10000000.0
2009-03-16 13:54:00,5.71702,5.71724,5.71501,5.71501,8000000.0
2009-03-16 13:55:00,5.71619,5.71619,5.71399,5.715,13000000.0
2009-03-16 13:56:00,5.71384,5.71499,5.71309,5.71457,17000000.0
2009-03-16 13:57:00,5.7129,5.71589,5.7129,5.71456,13000000.0
2009-03-16 13:58:00,5.71376,5.71494,5.7133,5.71494,7000000.0
2009-03-16 13:59:00,5.71398,5.71568,5.71383,5.71568,9000000.0
2009-03-16 14:00:00,5.71564,5.716,5.71396,5.7146,7000000.0
2009-03-16 14:01:00,5.71402,5.71514,5.71376,5.71421,11000000.0
2009-03-16 14:02:00,5.71575,5.71661,5.71444,5.7155,19000000.0
2009-03-16 14:03:00,5.71553,5.71634,5.71422,5.7148,13000000.0
2009-03-16 14:04:00,5.71506,5.71632,5.71427,5.7156,22000000.0
2009-03-16 14:05:00,5.71537,5.71537,5.71394,5.71511,17000000.0
2009-03-16 14:06:00,5.71581,5.71581,5.71368,5.71436,11000000.0
2009-03-16 14:07:00,5.71491,5.715,5.71133,5.71237,9000000.0
2009-03-16 14:08:00,5.71167,5.7138,5.71073,5.71192,11000000.0
2009-03-16 14:09:00,5.71151,5.7121,5.71031,5.7112,12000000.0
2009-03-16 14:10:00,5.71133,5.71236,5.71079,5.71114,13000000.0
2009-03-16 14:11:00,5.71021,5.71141,5.70947,5.71005,14000000.0
2009-03-16 14:12:00,5.70801,5.70946,5.70347,5.70347,11000000.0
2009-03-16 14:13:00,5.70411,5.70753,5.70382,5.70559,11000000.0
2009-03-16 14:14:00,5.70494,5.70499,5.70381,5.70444,7000000.0
2009-03-16 14:15:00,5.70483,5.70483,5.70207,5.70337,14000000.0
2009-03-16 14:16:00,5.70281,5.70424,5.70165,5.70312,13000000.0
2009-03-16 14:17:00,5.70334,5.70525,5.70138,5.70447,22000000.0
2009-03-16 14:18:00,5.70426,5.70426,5.70095,5.70344,15000000.0
2009-03-16 14:19:00,5.70423,5.70438,5.7017,5.70242,12000000.0
2009-03-16 14:20:00,5.70282,5.70335,5.70147,5.70284,7000000.0
2009-03-16 14:21:00,5.70315,5.70315,5.69956,5.69983,13000000.0
2009-03-16 14:22:00,5.70097,5.70113,5.69801,5.69997,8000000.0
2009-03-16 14:23:00,5.70183,5.70204,5.69953,5.69953,11000000.0
2009-03-16 14:24:00,5.70112,5.70197,5.69966,5.70197,13000000.0
2009-03-16 14:25:00,5.70049,5.70171,5.69927,5.70094,15000000.0
2009-03-16 14:26:00,5.70196,5.70243,5.70088,5.70243,8000000.0
2009-03-16 14:27:00,5.70322,5.70435,5.7025,5.7025,10000000.0
2009-03-16 14:28:00,5.70424,5.70478,5.703,5.70418,11000000.0
2009-03-16 14:29:00,5.70436,5.70623,5.70302,5.70608,21000000.0
2009-03-16 14:30:00,5.70576,5.70848,5.70558,5.70848,11000000.0
2009-03-16 14:31:00,5.70799,5.71003,5.7054,5.70902,17000000.0
2009-03-16 14:32:00,5.71009,5.71009,5.70775,5.7099,15000000.0
2009-03-16 14:33:00,5.70965,5.71025,5.70764,5.70998,8000000.0
2009-03-16 14:34:00,5.70892,5.70892,5.7067,5.70765,9000000.0
2009-03-16 14:35:00,5.70867,5.70874,5.7072,5.7072,11000000.0
2009-03-16 14:36:00,5.70733,5.70849,5.70606,5.70606,15000000.0
2009-03-16 14:37:00,5.70629,5.7074,5.7056,5.70705,8000000.0
2009-03-16 14:38:00,5.70736,5.70736,5.70373,5.70651,10000000.0
2009-03-16 14:39:00,5.7027,5.70624,5.70113,5.70371,19000000.0
2009-03-16 14:40:00,5.70249,5.70337,5.70071,5.70279,15000000.0
2009-03-16 14:41:00,5.70301,5.70301,5.70118,5.70254,15000000.0
2009-03-16 14:42:00,5.70243,5.70498,5.70128,5.70498,17000000.0
2009-03-16 14:43:00,5.70536,5.70641,5.70345,5.70517,15000000.0
2009-03-16 14:44:00,5.70513,5.70595,5.70418,5.70428,15000000.0
2009-03-16 14:45:00,5.70394,5.70448,5.70211,5.70211,9000000.0
2009-03-16 14:46:00,5.70385,5.70511,5.7018,5.70511,11000000.0
2009-03-16 14:47:00,5.70679,5.71001,5.70469,5.70895,12000000.0
2009-03-16 14:48:00,5.70898,5.71136,5.70833,5.70969,12000000.0
2009-03-16 14:49:00,5.7102,5.71163,5.70887,5.7104,12000000.0
2009-03-16 14:50:00,5.7103,5.71372,5.7103,5.71372,15000000.0
2009-03-16 14:51:00,5.71362,5.71362,5.71195,5.71238,10000000.0
2009-03-16 14:52:00,5.71309,5.71449,5.71286,5.71371,13000000.0
2009-03-16 14:53:00,5.71319,5.71433,5.71221,5.71389,13000000.0
2009-03-16 14:54:00,5.71182,5.7145,5.71182,5.71228,9000000.0
2009-03-16 14:55:00,5.71256,5.71415,5.71236,5.71325,16000000.0
2009-03-16 14:56:00,5.7142,5.7142,5.71267,5.71378,15000000.0
2009-03-16 14:57:00,5.7125,5.71282,5.70942,5.71282,15000000.0
2009-03-16 14:58:00,5.71266,5.71266,5.71036,5.71165,11000000.0
2009-03-16 14:59:00,5.71241,5.71267,5.71016,5.71228,14000000.0
2009-03-16 15:00:00,5.71245,5.71245,5.70759,5.7079,18000000.0
2009-03-16 15:01:00,5.70675,5.71003,5.70467,5.70557,12000000.0
2009-03-16 15:02:00,5.7057,5.70622,5.70494,5.70583,7000000.0
2009-03-16 15:03:00,5.70567,5.70573,5.70257,5.70482,18000000.0
2009-03-16 15:04:00,5.70449,5.70553,5.70368,5.70549,21000000.0
2009-03-16 15:05:00,5.7064,5.70748,5.7051,5.70635,13000000.0
2009-03-16 15:06:00,5.70577,5.70648,5.70387,5.70648,14000000.0
2009-03-16 15:07:00,5.70744,5.70779,5.70556,5.70722,22000000.0
2009-03-16 15:08:00,5.70757,5.70869,5.70676,5.70691,10000000.0
2009-03-16 15:09:00,5.7084,5.70918,5.70762,5.7082,9000000.0
2009-03-16 15:10:00,5.70762,5.70992,5.70762,5.70974,14000000.0
2009-03-16 15:11:00,5.70944,5.7109,5.70912,5.71035,12000000.0
2009-03-16 15:12:00,5.71039,5.7124,5.70977,5.71071,13000000.0
2009-03-16 15:13:00,5.70972,5.71129,5.70972,5.71009,12000000.0
2009-03-16 15:14:00,5.71154,5.71154,5.7092,5.71013,10000000.0
2009-03-16 15:15:00,5.71113,5.71137,5.70942,5.70942,16000000.0
2009-03-16 15:16:00,5.71083,5.71343,5.70982,5.71343,15000000.0
2009-03-16 15:17:00,5.71402,5.71508,5.71192,5.71508,14000000.0
2009-03-16 15:18:00,5.71518,5.71518,5.71299,5.71394,12000000.0
2009-03-16 15:19:00,5.71263,5.71263,5.71037,5.71037,11000000.0
2009-03-16 15:20:00,5.7097,5.7116,5.70924,5.71045,14000000.0
2009-03-16 15:21:00,5.70892,5.70964,5.7072,5.70756,14000000.0
2009-03-16 15:22:00,5.70767,5.71159,5.70759,5.71081,10000000.0
2009-03-16 15:23:00,5.7107,5.71384,5.71026,5.71243,11000000.0
2009-03-16 15:24:00,5.71582,5.71626,5.713,5.71626,10000000.0
2009-03-16 15:25:00,5.7147,5.71604,5.71333,5.71333,16000000.0
2009-03-16 15:26:00,5.71455,5.71566,5.71368,5.71385,15000000.0
2009-03-16 15:27:00,5.7155,5.7155,5.71247,5.7139,10000000.0
2009-03-16 15:28:00,5.71381,5.71437,5.71276,5.71437,11000000.0
2009-03-16 15:29:00,5.71439,5.71439,5.71087,5.71189,19000000.0
2009-03-16 15:30:00,5.71339,5.71746,5.71153,5.71746,10000000.0
2009-03-16 15:31:00,5.71749,5.71749,5.71199,5.71593,14000000.0
2009-03-16 15:32:00,5.7164,5.7164,5.71348,5.71637,12000000.0
2009-03-16 15:33:00,5.71662,5.71835,5.71598,5.71599,20000000.0
2009-03-16 15:34:00,5.71752,5.7177,5.71533,5.71693,12000000.0
2009-03-16 15:35:00,5.71729,5.71752,5.71507,5.71717,12000000.0
2009-03-16 15:36:00,5.71516,5.71713,5.71472,5.71692,10000000.0
2009-03-16 15:37:00,5.71713,5.71784,5.71611,5.71678,10000000.0
2009-03-16 15:38:00,5.71713,5.71713,5.71328,5.71502,13000000.0
2009-03-16 15:39:00,5.71356,5.7152,5.71248,5.71413,7000000.0
2009-03-16 15:40:00,5.71142,5.71431,5.71126,5.71431,10000000.0
2009-03-16 15:41:00,5.71525,5.71525,5.71248,5.71457,9000000.0
2009-03-16 15:42:00,5.71592,5.71758,5.71444,5.71576,13000000.0
2009-03-16 15:43:00,5.71684,5.71746,5.71563,5.71725,16000000.0
2009-03-16 15:44:00,5.71563,5.71677,5.71534,5.71629,14000000.0
2009-03-16 15:45:00,5.71679,5.71751,5.71504,5.71524,15000000.0
2009-03-16 15:46:00,5.71539,5.71599,5.71285,5.71436,13000000.0
2009-03-16 15:47:00,5.71496,5.71695,5.71468,5.71695,9000000.0
2009-03-16 15:48:00,5.71672,5.71862,5.71528,5.71655,21000000.0
2009-03-16 15:49:00,5.71677,5.71732,5.71467,5.71532,23000000.0
2009-03-16 15:50:00,5.71557,5.72137,5.71557,5.72072,12000000.0
2009-03-16 15:51:00,5.71812,5.71977,5.71717,5.71745,19000000.0
2009-03-16 15:52:00,5.718,5.7202,5.71716,5.7173,15000000.0
2009-03-16 15:53:00,5.71884,5.71937,5.71645,5.71788,14000000.0
2009-03-16 15:54:00,5.71742,5.71767,5.71443,5.71576,15000000.0
2009-03-16 15:55:00,5.71577,5.71586,5.71414,5.71586,12000000.0
2009-03-16 15:56:00,5.71595,5.71697,5.71498,5.71697,18000000.0
2009-03-16 15:57:00,5.71713,5.718,5.71518,5.718,10000000.0
2009-03-16 15:58:00,5.71811,5.71811,5.71525,5.71677,22000000.0
2009-03-16 15:59:00,5.71756,5.71766,5.71542,5.71573,12000000.0
2009-03-16 16:00:00,5.71737,5.71743,5.71236,5.71355,12000000.0
2009-03-16 16:01:00,5.71478,5.71607,5.71229,5.71393,12000000.0
2009-03-16 16:02:00,5.71479,5.71479,5.71121,5.71324,13000000.0
2009-03-16 16:03:00,5.71327,5.7136,5.71235,5.71237,13000000.0
2009-03-16 16:04:00,5.71195,5.71309,5.71152,5.7129,11000000.0
2009-03-16 16:05:00,5.7132,5.71574,5.71288,5.7157,9000000.0
2009-03-16 16:06:00,5.71636,5.71832,5.71452,5.71832,14000000.0
2009-03-16 16:07:00,5.71683,5.71952,5.71683,5.71927,15000000.0
2009-03-16 16:08:00,5.71869,5.7209,5.71803,5.7187,15000000.0
2009-03-16 16:09:00,5.71788,5.72017,5.71788,5.71893,17000000.0
2009-03-16 16:10:00,5.72033,5.72295,5.71914,5.72295,14000000.0
2009-03-16 16:11:00,5.72309,5.72523,5.7217,5.72513,9000000.0
2009-03-16 16:12:00,5.72439,5.72603,5.72428,5.72548,15000000.0
2009-03-16 16:13:00,5.726,5.72872,5.72497,5.72756,14000000.0
2009-03-16 16:14:00,5.7283,5.72879,5.72686,5.72812,12000000.0
2009-03-16 16:15:00,5.72777,5.72777,5.72514,5.72694,14000000.0
2009-03-16 16:16:00,5.72676,5.72836,5.7262,5.7273,13000000.0
2009-03-16 16:17:00,5.72766,5.73069,5.72766,5.73037,18000000.0
2009-03-16 16:18:00,5.73063,5.73063,5.72773,5.7284,13000000.0
2009-03-16 16:19:00,5.72889,5.72934,5.72722,5.72879,8000000.0
2009-03-16 16:20:00,5.72807,5.72958,5.72714,5.72958,13000000.0
2009-03-16 16:21:00,5.72883,5.72924,5.72678,5.72854,12000000.0
2009-03-16 16:22:00,5.72815,5.72841,5.72641,5.72703,11000000.0
2009-03-16 16:23:00,5.72739,5.72802,5.72585,5.72734,14000000.0
2009-03-16 16:24:00,5.72783,5.72796,5.72587,5.72647,15000000.0
2009-03-16 16:25:00,5.72625,5.7278,5.72516,5.7278,11000000.0
2009-03-16 16:26:00,5.72864,5.72864,5.72576,5.72578,8000000.0
2009-03-16 16:27:00,5.72652,5.72749,5.72579,5.72638,10000000.0
2009-03-16 16:28:00,5.72603,5.72733,5.72519,5.72674,15000000.0
2009-03-16 16:29:00,5.72809,5.73198,5.72677,5.73198,7000000.0
2009-03-16 16:30:00,5.73309,5.73483,5.72981,5.73292,16000000.0
2009-03-16 16:31:00,5.73334,5.73473,5.7302,5.7302,14000000.0
2009-03-16 16:32:00,5.73069,5.73069,5.72826,5.72842,7000000.0
2009-03-16 16:33:00,5.7281,5.72958,5.72727,5.72759,8000000.0
2009-03-16 16:34:00,5.72715,5.72725,5.72505,5.72575,8000000.0
2009-03-16 16:35:00,5.72764,5.72802,5.72564,5.72737,9000000.0
2009-03-16 16:36:00,5.72723,5.72723,5.72533,5.72686,13000000.0
2009-03-16 16:37:00,5.72627,5.72726,5.7247,5.72675,18000000.0
2009-03-16 16:38:00,5.72675,5.72683,5.72387,5.72387,18000000.0
2009-03-16 16:39:00,5.72566,5.72674,5.72331,5.72453,20000000.0
2009-03-16 16:40:00,5.72463,5.72498,5.72308,5.724,13000000.0
2009-03-16 16:41:00,5.72408,5.72487,5.72278,5.72487,20000000.0
2009-03-16 16:42:00,5.72555,5.72658,5.72467,5.72521,18000000.0
2009-03-16 16:43:00,5.72566,5.72848,5.72539,5.72848,15000000.0
2009-03-16 16:44:00,5.72869,5.72895,5.72482,5.72781,20000000.0
2009-03-16 16:45:00,5.72725,5.72847,5.72514,5.72693,13000000.0
2009-03-16 16:46:00,5.72812,5.72889,5.726,5.72878,15000000.0
2009-03-16 16:47:00,5.72848,5.72861,5.72685,5.72791,8000000.0
2009-03-16 16:48:00,5.72787,5.72787,5.72373,5.72439,11000000.0
2009-03-16 16:49:00,5.72446,5.72671,5.72369,5.72526,12000000.0
2009-03-16 16:50:00,5.72552,5.72728,5.72311,5.72369,15000000.0
2009-03-16 16:51:00,5.72287,5.72505,5.72227,5.72357,18000000.0
2009-03-16 16:52:00,5.72425,5.72471,5.7213,5.72312,14000000.0
2009-03-16 16:53:00,5.72362,5.72362,5.72119,5.72231,8000000.0
2009-03-16 16:54:00,5.72293,5.72402,5.72175,5.72402,11000000.0
2009-03-16 16:55:00,5.72406,5.72426,5.72179,5.72223,12000000.0
2009-03-16 16:56:00,5.72341,5.72341,5.72082,5.72172,10000000.0
2009-03-16 16:57:00,5.72171,5.72215,5.71956,5.72157,8000000.0
2009-03-16 16:58:00,5.72255,5.72341,5.72127,5.72341,9000000.0
2009-03-16 16:59:00,5.7232,5.72566,5.72158,5.72566,13000000.0
2009-03-16 17:00:00,5.72559,5.7261,5.72462,5.72557,11000000.0
2009-03-16 17:01:00,5.72434,5.72652,5.72434,5.72596,12000000.0
2009-03-16 17:02:00,5.72367,5.72581,5.72367,5.72396,10000000.0
2009-03-16 17:03:00,5.72547,5.72621,5.72323,5.72606,16000000.0
2009-03-16 17:04:00,5.72539,5.72575,5.7234,5.72436,13000000.0
2009-03-16 17:05:00,5.72405,5.72601,5.72405,5.72544,16000000.0
2009-03-16 17:06:00,5.72471,5.72508,5.72324,5.72472,12000000.0
2009-03-16 17:07:00,5.72543,5.72577,5.72399,5.7247,8000000.0
2009-03-16 17:08:00,5.72438,5.72488,5.72147,5.72397,21000000.0
2009-03-16 17:09:00,5.72412,5.72441,5.72154,5.72337,16000000.0
2009-03-16 17:10:00,5.72473,5.72538,5.72322,5.72538,11000000.0
2009-03-16 17:11:00,5.72533,5.72557,5.7228,5.72349,11000000.0
2009-03-16 17:12:00,5.72439,5.72443,5.72232,5.72352,9000000.0
2009-03-16 17:13:00,5.7234,5.72386,5.72284,5.72378,9000000.0
2009-03-16 17:14:00,5.72316,5.72511,5.72278,5.72335,17000000.0
2009-03-16 17:15:00,5.72417,5.72417,5.72228,5.72308,11000000.0
2009-03-16 17:16:00,5.72271,5.7235,5.72211,5.72328,15000000.0
2009-03-16 17:17:00,5.72356,5.72374,5.72129,5.72243,13000000.0
2009-03-16 17:18:00,5.72205,5.72442,5.7219,5.7238,15000000.0
2009-03-16 17:19:00,5.72482,5.72523,5.72319,5.72435,17000000.0
2009-03-16 17:20:00,5.72537,5.72607,5.72412,5.72483,12000000.0
2009-03-16 17:21:00,5.72543,5.72717,5.72489,5.72717,7000000.0
2009-03-16 17:22:00,5.7269,5.7269,5.72424,5.72621,14000000.0
2009-03-16 17:23:00,5.72651,5.72677,5.72485,5.72522,13000000.0
2009-03-16 17:24:00,5.72544,5.72605,5.724,5.724,9000000.0
2009-03-16 17:25:00,5.72412,5.72504,5.72333,5.72401,11000000.0
2009-03-16 17:26:00,5.72245,5.7231,5.71969,5.72147,16000000.0
2009-03-16 17:27:00,5.72012,5.72148,5.7192,5.7214,9000000.0
2009-03-16 17:28:00,5.71912,5.72259,5.71886,5.71997,15000000.0
2009-03-16 17:29:00,5.71887,5.7213,5.71802,5.7213,11000000.0
2009-03-16 17:30:00,5.7217,5.72257,5.71971,5.72182,19000000.0
2009-03-16 17:31:00,5.72095,5.7217,5.71922,5.72132,11000000.0
2009-03-16 17:32:00,5.72169,5.72169,5.71959,5.72078,9000000.0
2009-03-16 17:33:00,5.72036,5.7212,5.71953,5.72086,10000000.0
2009-03-16 17:34:00,5.72094,5.72167,5.71872,5.71872,14000000.0
2009-03-16 17:35:00,5.72027,5.72131,5.71949,5.72131,13000000.0
2009-03-16 17:36:00,5.7215,5.72438,5.72103,5.72438,11000000.0
2009-03-16 17:37:00,5.72449,5.72504,5.7218,5.72417,15000000.0
2009-03-16 17:38:00,5.72307,5.72511,5.72291,5.72475,17000000.0
2009-03-16 17:39:00,5.72363,5.72642,5.72343,5.72574,8000000.0
2009-03-16 17:40:00,5.72558,5.72594,5.72361,5.72538,12000000.0
2009-03-16 17:41:00,5.72428,5.72524,5.72316,5.72337,21000000.0
2009-03-16 17:42:00,5.72468,5.72474,5.72271,5.7237,13000000.0
2009-03-16 17:43:00,5.72308,5.72513,5.72288,5.72502,11000000.0
2009-03-16 17:44:00,5.72532,5.72567,5.72333,5.72417,19000000.0
2009-03-16 17:45:00,5.72495,5.72515,5.72381,5.72469,10000000.0
2009-03-16 17:46:00,5.72493,5.72623,5.72333,5.72525,13000000.0
2009-03-16 17:47:00,5.72707,5.731,5.72661,5.731,9000000.0
2009-03-16 17:48:00,5.73129,5.73159,5.72831,5.73065,14000000.0
2009-03-16 17:49:00,5.73202,5.73693,5.73168,5.73554,14000000.0
2009-03-16 17:50:00,5.73438,5.73654,5.73239,5.73491,17000000.0
2009-03-16 17:51:00,5.7348,5.73545,5.73384,5.73462,13000000.0
2009-03-16 17:52:00,5.73477,5.73477,5.73225,5.73413,24000000.0
2009-03-16 17:53:00,5.73383,5.735,5.73298,5.73392,16000000.0
2009-03-16 17:54:00,5.73455,5.7364,5.73453,5.73453,16000000.0
2009-03-16 17:55:00,5.73526,5.73605,5.73361,5.73552,13000000.0
2009-03-16 17:56:00,5.73591,5.73591,5.73314,5.73322,15000000.0
2009-03-16 17:57:00,5.73383,5.73479,5.73253,5.7334,10000000.0
2009-03-16 17:58:00,5.7332,5.7332,5.73008,5.7317,15000000.0
2009-03-16 17:59:00,5.73144,5.73313,5.7294,5.73165,13000000.0
2009-03-16 18:00:00,5.73056,5.73238,5.73,5.73238,7000000.0
2009-03-16 18:01:00,5.73035,5.7323,5.73023,5.73142,18000000.0
2009-03-16 18:02:00,5.73144,5.73332,5.73002,5.73332,17000000.0
2009-03-16 18:03:00,5.73379,5.73535,5.73191,5.73535,16000000.0
2009-03-16 18:04:00,5.73448,5.73653,5.73394,5.73528,14000000.0
2009-03-16 18:05:00,5.73583,5.73844,5.73506,5.73803,13000000.0
2009-03-16 18:06:00,5.73831,5.73859,5.7361,5.738,18000000.0
2009-03-16 18:07:00,5.73764,5.74091,5.73747,5.73928,12000000.0
2009-03-16 18:08:00,5.73931,5.74005,5.73629,5.73629,18000000.0
2009-03-16 18:09:00,5.73731,5.73854,5.73521,5.73617,12000000.0
2009-03-16 18:10:00,5.73649,5.73688,5.7335,5.7354,13000000.0
2009-03-16 18:11:00,5.73445,5.73472,5.73302,5.73434,10000000.0
2009-03-16 18:12:00,5.73279,5.73279,5.73053,5.73098,11000000.0
2009-03-16 18:13:00,5.73075,5.73189,5.72919,5.73097,14000000.0
2009-03-16 18:14:00,5.73059,5.73181,5.72805,5.72912,10000000.0
2009-03-16 18:15:00,5.72916,5.72931,5.72685,5.72772,10000000.0
2009-03-16 18:16:00,5.7261,5.72781,5.7261,5.72752,9000000.0
2009-03-16 18:17:00,5.72767,5.72767,5.72571,5.72648,18000000.0
2009-03-16 18:18:00,5.72561,5.72737,5.7247,5.72679,14000000.0
2009-03-16 18:19:00,5.72698,5.72698,5.72471,5.72506,10000000.0
2009-03-16 18:20:00,5.72651,5.72742,5.72364,5.72742,15000000.0
2009-03-16 18:21:00,5.72718,5.72746,5.72444,5.72453,18000000.0
2009-03-16 18:22:00,5.72635,5.72676,5.72352,5.72601,14000000.0
2009-03-16 18:23:00,5.72621,5.72685,5.7254,5.72685,7000000.0
2009-03-16 18:24:00,5.72737,5.72777,5.72635,5.72777,9000000.0
2009-03-16 18:25:00,5.72844,5.72844,5.72619,5.72736,13000000.0
2009-03-16 18:26:00,5.72746,5.72827,5.72498,5.72676,16000000.0
2009-03-16 18:27:00,5.7279,5.72864,5.7268,5.72729,14000000.0
2009-03-16 18:28:00,5.72727,5.72881,5.72658,5.7284,13000000.0
2009-03-16 18:29:00,5.72884,5.7289,5.7271,5.7289,11000000.0
2009-03-16 18:30:00,5.72918,5.72918,5.72662,5.7278,16000000.0
2009-03-16 18:31:00,5.72774,5.72802,5.72523,5.72659,12000000.0
2009-03-16 18:32:00,5.72541,5.72637,5.72431,5.72637,11000000.0
2009-03-16 18:33:00,5.72558,5.72681,5.72388,5.72439,13000000.0
2009-03-16 18:34:00,5.72537,5.72581,5.72264,5.72333,13000000.0
2009-03-16 18:35:00,5.72187,5.72598,5.72187,5.72297,18000000.0
2009-03-16 18:36:00,5.72131,5.72322,5.72073,5.72101,18000000.0
2009-03-16 18:37:00,5.72186,5.7234,5.72026,5.72168,18000000.0
2009-03-16 18:38:00,5.72068,5.72226,5.72013,5.72226,11000000.0
2009-03-16 18:39:00,5.71943,5.7208,5.71888,5.7208,11000000.0
2009-03-16 18:40:00,5.72034,5.72263,5.71952,5.72187,14000000.0
2009-03-16 18:41:00,5.72301,5.72301,5.72092,5.72254,16000000.0
2009-03-16 18:42:00,5.7217,5.72332,5.72115,5.72318,14000000.0
2009-03-16 18:43:00,5.72356,5.72384,5.72265,5.72371,10000000.0
2009-03-16 18:44:00,5.72391,5.72405,5.72243,5.72292,13000000.0
2009-03-16 18:45:00,5.72105,5.72376,5.72105,5.72246,13000000.0
2009-03-16 18:46:00,5.72237,5.72264,5.7187,5.7187,12000000.0
2009-03-16 18:47:00,5.71934,5.72228,5.71843,5.71878,14000000.0
2009-03-16 18:48:00,5.72014,5.7206,5.71886,5.7206,15000000.0
2009-03-16 18:49:00,5.71993,5.72065,5.71805,5.7199,12000000.0
2009-03-16 18:50:00,5.71976,5.7201,5.71866,5.71984,9000000.0
2009-03-16 18:51:00,5.71943,5.71979,5.71666,5.718,17000000.0
2009-03-16 18:52:00,5.71646,5.71826,5.71637,5.71698,9000000.0
2009-03-16 18:53:00,5.71689,5.71753,5.71537,5.71657,14000000.0
2009-03-16 18:54:00,5.71593,5.71781,5.71569,5.71769,14000000.0
2009-03-16 18:55:00,5.71762,5.71853,5.71688,5.71729,10000000.0
2009-03-16 18:56:00,5.71788,5.72101,5.71788,5.72101,16000000.0
2009-03-16 18:57:00,5.72194,5.72194,5.71796,5.72075,17000000.0
2009-03-16 18:58:00,5.72081,5.7218,5.71992,5.72044,14000000.0
2009-03-16 18:59:00,5.72176,5.72203,5.7196,5.72053,14000000.0
2009-03-16 19:00:00,5.72011,5.72026,5.71626,5.71738,15000000.0
2009-03-16 19:01:00,5.7177,5.72092,5.71737,5.72092,15000000.0
2009-03-16 19:02:00,5.72081,5.72235,5.719,5.72051,14000000.0
2009-03-16 19:03:00,5.72182,5.72313,5.71954,5.72067,14000000.0
2009-03-16 19:04:00,5.7204,5.7212,5.71699,5.71806,12000000.0
2009-03-16 19:05:00,5.71964,5.72283,5.71886,5.72283,15000000.0
2009-03-16 19:06:00,5.72328,5.72328,5.72077,5.72253,16000000.0
2009-03-16 19:07:00,5.72247,5.72416,5.72089,5.7232,20000000.0
2009-03-16 19:08:00,5.7223,5.72408,5.7223,5.72408,8000000.0
2009-03-16 19:09:00,5.72258,5.72494,5.72255,5.72352,17000000.0
2009-03-16 19:10:00,5.72392,5.72432,5.72221,5.72279,9000000.0
2009-03-16 19:11:00,5.72234,5.72408,5.72234,5.72343,16000000.0
2009-03-16 19:12:00,5.72358,5.72498,5.72295,5.72419,13000000.0
2009-03-16 19:13:00,5.72352,5.72647,5.72352,5.7253,10000000.0
2009-03-16 19:14:00,5.72614,5.72689,5.72544,5.72581,20000000.0
2009-03-16 19:15:00,5.72613,5.72683,5.72491,5.72491,12000000.0
2009-03-16 19:16:00,5.72513,5.72594,5.7245,5.72566,8000000.0
2009-03-16 19:17:00,5.72389,5.72524,5.72302,5.72396,18000000.0
2009-03-16 19:18:00,5.72361,5.72402,5.72269,5.72378,11000000.0
2009-03-16 19:19:00,5.72366,5.72366,5.72024,5.72024,12000000.0
2009-03-16 19:20:00,5.71919,5.72142,5.71919,5.72142,14000000.0
2009-03-16 19:21:00,5.72082,5.72138,5.71978,5.71991,13000000.0
2009-03-16 19:22:00,5.72091,5.72181,5.72,5.72001,12000000.0
2009-03-16 19:23:00,5.72076,5.72169,5.71987,5.72112,14000000.0
2009-03-16 19:24:00,5.72146,5.72146,5.71952,5.72106,19000000.0
2009-03-16 19:25:00,5.72099,5.72157,5.7202,5.72114,8000000.0
2009-03-16 19:26:00,5.72212,5.72238,5.71962,5.72028,7000000.0
2009-03-16 19:27:00,5.72005,5.72029,5.71859,5.71914,20000000.0
2009-03-16 19:28:00,5.71907,5.72009,5.71783,5.71948,17000000.0
2009-03-16 19:29:00,5.71983,5.72021,5.71759,5.71902,10000000.0
2009-03-16 19:30:00,5.7192,5.71962,5.71791,5.71817,15000000.0
2009-03-16 19:31:00,5.71916,5.72118,5.7188,5.72118,11000000.0
2009-03-16 19:32:00,5.72078,5.72147,5.72028,5.72135,9000000.0
2009-03-16 19:33:00,5.72155,5.72281,5.72076,5.72184,14000000.0
2009-03-16 19:34:00,5.72222,5.72385,5.72184,5.72335,17000000.0
2009-03-16 19:35:00,5.72344,5.72446,5.72245,5.72446,8000000.0
2009-03-16 19:36:00,5.72343,5.72364,5.72194,5.72254,15000000.0
2009-03-16 19:37:00,5.72216,5.72224,5.72117,5.72144,8000000.0
2009-03-16 19:38:00,5.72139,5.72241,5.72065,5.7224,15000000.0
2009-03-16 19:39:00,5.72147,5.72161,5.71935,5.72086,17000000.0
2009-03-16 19:40:00,5.72016,5.72104,5.71926,5.72084,16000000.0
2009-03-16 19:41:00,5.71957,5.72084,5.71949,5.72045,11000000.0
2009-03-16 19:42:00,5.72073,5.72188,5.71997,5.72172,15000000.0
2009-03-16 19:43:00,5.72154,5.72213,5.72062,5.72213,14000000.0
2009-03-16 19:44:00,5.72127,5.72184,5.72013,5.72184,14000000.0
2009-03-16 19:45:00,5.72125,5.72171,5.72005,5.72051,15000000.0
2009-03-16 19:46:00,5.72247,5.72604,5.72138,5.72468,15000000.0
2009-03-16 19:47:00,5.72712,5.72794,5.72587,5.72705,16000000.0
2009-03-16 19:48:00,5.72745,5.72795,5.72613,5.72666,16000000.0
2009-03-16 19:49:00,5.72658,5.72774,5.72631,5.72638,8000000.0
2009-03-16 19:50:00,5.72734,5.72799,5.72668,5.72799,9000000.0
2009-03-16 19:51:00,5.72774,5.73015,5.72766,5.72993,19000000.0
2009-03-16 19:52:00,5.72937,5.73089,5.72925,5.73089,11000000.0
2009-03-16 19:53:00,5.73015,5.73059,5.72837,5.72947,14000000.0
2009-03-16 19:54:00,5.72853,5.7305,5.72853,5.72918,18000000.0
2009-03-16 19:55:00,5.73014,5.73014,5.72891,5.72958,13000000.0
2009-03-16 19:56:00,5.72919,5.72974,5.72849,5.72956,10000000.0
2009-03-16 19:57:00,5.72844,5.73,5.72844,5.72947,16000000.0
2009-03-16 19:58:00,5.72921,5.73018,5.72888,5.73018,15000000.0
2009-03-16 19:59:00,5.7304,5.73054,5.72902,5.7299,14000000.0
2009-03-16 20:00:00,5.72957,5.73138,5.72912,5.73138,11000000.0
2009-03-16 20:01:00,5.7323,5.73302,5.73041,5.73174,24000000.0
2009-03-16 20:02:00,5.73126,5.73202,5.73084,5.7317,11000000.0
2009-03-16 20:03:00,5.732,5.73234,5.7311,5.73234,11000000.0
2009-03-16 20:04:00,5.73195,5.73334,5.73128,5.733,10000000.0
2009-03-16 20:05:00,5.73387,5.73657,5.73284,5.73657,17000000.0
2009-03-16 20:06:00,5.73563,5.73808,5.73563,5.73808,10000000.0
2009-03-16 20:07:00,5.73863,5.73863,5.73673,5.73754,14000000.0
2009-03-16 20:08:00,5.73743,5.73831,5.73575,5.73699,13000000.0
2009-03-16 20:09:00,5.73677,5.73692,5.73533,5.73633,11000000.0
2009-03-16 20:10:00,5.73693,5.73693,5.73438,5.73596,11000000.0
2009-03-16 20:11:00,5.73293,5.73521,5.73256,5.73296,9000000.0
2009-03-16 20:12:00,5.73252,5.73331,5.73166,5.73331,16000000.0
2009-03-16 20:13:00,5.73239,5.73246,5.73136,5.73207,11000000.0
2009-03-16 20:14:00,5.73147,5.73358,5.73097,5.73204,19000000.0
2009-03-16 20:15:00,5.73144,5.73319,5.72896,5.73001,13000000.0
2009-03-16 20:16:00,5.72854,5.72982,5.72811,5.72858,15000000.0
2009-03-16 20:17:00,5.72773,5.72898,5.72754,5.72898,8000000.0
2009-03-16 20:18:00,5.72738,5.72846,5.72687,5.72744,14000000.0
2009-03-16 20:19:00,5.72868,5.72916,5.72674,5.72916,14000000.0
2009-03-16 20:20:00,5.72955,5.73002,5.72788,5.72959,12000000.0
2009-03-16 20:21:00,5.72959,5.73161,5.72959,5.73009,9000000.0
2009-03-16 20:22:00,5.73194,5.73194,5.72951,5.73111,17000000.0
2009-03-16 20:23:00,5.73147,5.73272,5.72941,5.73272,11000000.0
2009-03-16 20:24:00,5.73298,5.73323,5.73095,5.73288,16000000.0
2009-03-16 20:25:00,5.73374,5.73374,5.73076,5.7312,11000000.0
2009-03-16 20:26:00,5.73152,5.73274,5.73015,5.73015,8000000.0
2009-03-16 20:27:00,5.73168,5.73201,5.7306,5.73162,13000000.0
2009-03-16 20:28:00,5.73266,5.73266,5.7304,5.73209,15000000.0
2009-03-16 20:29:00,5.73223,5.73223,5.73029,5.73213,16000000.0
2009-03-16 20:30:00,5.7325,5.73309,5.73157,5.73178,8000000.0
2009-03-16 20:31:00,5.73129,5.73539,5.73106,5.73539,18000000.0
2009-03-16 20:32:00,5.73712,5.7376,5.7358,5.73672,7000000.0
2009-03-16 20:33:00,5.73666,5.73781,5.73599,5.73662,13000000.0
2009-03-16 20:34:00,5.73616,5.73743,5.73466,5.73564,13000000.0
2009-03-16 20:35:00,5.73564,5.73589,5.73365,5.73381,9000000.0
2009-03-16 20:36:00,5.73314,5.73516,5.73212,5.73351,17000000.0
2009-03-16 20:37:00,5.73376,5.73451,5.73246,5.73267,14000000.0
2009-03-16 20:38:00,5.73338,5.73491,5.73239,5.7341,16000000.0
2009-03-16 20:39:00,5.73311,5.73394,5.73266,5.73302,14000000.0
2009-03-16 20:40:00,5.73371,5.73381,5.7314,5.73296,17000000.0
2009-03-16 20:41:00,5.73158,5.73285,5.73151,5.7323,16000000.0
2009-03-16 20:42:00,5.73208,5.73255,5.73016,5.73016,22000000.0
2009-03-16 20:43:00,5.73188,5.73188,5.73025,5.73099,18000000.0
2009-03-16 20:44:00,5.73068,5.73328,5.73068,5.73314,16000000.0
2009-03-16 20:45:00,5.73447,5.73464,5.73258,5.73328,8000000.0
2009-03-16 20:46:00,5.73292,5.73397,5.73175,5.733,19000000.0
2009-03-16 20:47:00,5.73311,5.73311,5.73162,5.73286,12000000.0
2009-03-16 20:48:00,5.73208,5.73363,5.73197,5.73338,9000000.0
2009-03-16 20:49:00,5.7333,5.7333,5.73036,5.73234,19000000.0
2009-03-16 20:50:00,5.73037,5.73309,5.73037,5.7315,15000000.0
2009-03-16 20:51:00,5.73315,5.73315,5.73122,5.73284,9000000.0
2009-03-16 20:52:00,5.73196,5.73407,5.73184,5.73407,11000000.0
2009-03-16 20:53:00,5.73441,5.73481,5.73279,5.73427,15000000.0
2009-03-16 20:54:00,5.73429,5.73429,5.73204,5.73291,12000000.0
2009-03-16 20:55:00,5.733,5.73604,5.733,5.73604,18000000.0
2009-03-16 20:56:00,5.73602,5.73685,5.73472,5.73621,12000000.0
2009-03-16 20:57:00,5.7349,5.73741,5.7349,5.73593,13000000.0
2009-03-16 20:58:00,5.73712,5.73821,5.73648,5.73821,11000000.0
2009-03-16 20:59:00,5.73678,5.73795,5.73629,5.73764,11000000.0
2009-03-16 21:00:00,5.73707,5.73809,5.73458,5.73458,17000000.0
2009-03-16 21:01:00,5.73646,5.73646,5.73316,5.7337,10000000.0
2009-03-16 21:02:00,5.73362,5.73576,5.73348,5.73576,8000000.0
2009-03-16 21:03:00,5.73558,5.73558,5.73341,5.73461,19000000.0
2009-03-16 21:04:00,5.73377,5.73637,5.73377,5.73637,18000000.0
2009-03-16 21:05:00,5.73646,5.73648,5.73474,5.73625,14000000.0
2009-03-16 21:06:00,5.73478,5.73698,5.73464,5.736,12000000.0
2009-03-16 21:07:00,5.73632,5.737,5.73608,5.73694,10000000.0
2009-03-16 21:08:00,5.73625,5.73631,5.73432,5.73561,14000000.0
2009-03-16 21:09:00,5.7346,5.73514,5.733,5.73316,16000000.0
2009-03-16 21:10:00,5.73434,5.73449,5.73274,5.73331,15000000.0
2009-03-16 21:11:00,5.73409,5.73475,5.73283,5.73452,13000000.0
2009-03-16 21:12:00,5.73396,5.73577,5.73396,5.73538,10000000.0
2009-03-16 21:13:00,5.73533,5.73577,5.73365,5.73376,14000000.0
2009-03-16 21:14:00,5.73323,5.73541,5.73323,5.73507,10000000.0
2009-03-16 21:15:00,5.73559,5.73707,5.73476,5.73707,15000000.0
2009-03-16 21:16:00,5.73772,5.73772,5.73534,5.73668,11000000.0
2009-03-16 21:17:00,5.73826,5.73958,5.73676,5.73958,13000000.0
2009-03-16 21:18:00,5.74047,5.74119,5.73844,5.73933,17000000.0
2009-03-16 21:19:00,5.73943,5.73989,5.73844,5.73962,12000000.0
2009-03-16 21:20:00,5.73977,5.73986,5.73826,5.73986,14000000.0
2009-03-16 21:21:00,5.74096,5.7411,5.7395,5.74072,11000000.0
2009-03-16 21:22:00,5.73939,5.7404,5.7389,5.7404,9000000.0
2009-03-16 21:23:00,5.73951,5.74249,5.73951,5.74249,7000000.0
2009-03-16 21:24:00,5.74269,5.74353,5.74214,5.74283,11000000.0
2009-03-16 21:25:00,5.74341,5.74341,5.74179,5.74232,7000000.0
2009-03-16 21:26:00,5.74172,5.74337,5.74164,5.74337,13000000.0
2009-03-16 21:27:00,5.7432,5.7432,5.74079,5.74079,11000000.0
2009-03-16 21:28:00,5.74233,5.74233,5.74067,5.74067,15000000.0
2009-03-16 21:29:00,5.74077,5.74077,5.73851,5.73931,12000000.0
2009-03-16 21:30:00,5.73947,5.73973,5.73864,5.73926,10000000.0
2009-03-16 21:31:00,5.73719,5.73897,5.73713,5.73846,10000000.0
2009-03-16 21:32:00,5.73773,5.73838,5.7362,5.73764,12000000.0
2009-03-16 21:33:00,5.73751,5.74028,5.73704,5.73847,19000000.0
2009-03-16 21:34:00,5.73894,5.73935,5.73805,5.73849,8000000.0
2009-03-16 21:35:00,5.7398,5.74038,5.7385,5.7385,20000000.0
2009-03-16 21:36:00,5.73915,5.73937,5.73691,5.73691,19000000.0
2009-03-16 21:37:00,5.73889,5.73938,5.73721,5.73938,19000000.0
2009-03-16 21:38:00,5.73991,5.74131,5.73851,5.74131,13000000.0
2009-03-16 21:39:00,5.74254,5.74565,5.74206,5.7448,17000000.0
2009-03-16 21:40:00,5.74537,5.74626,5.74445,5.74619,7000000.0
2009-03-16 21:41:00,5.74475,5.74713,5.74438,5.74713,11000000.0
2009-03-16 21:42:00,5.74761,5.74817,5.74645,5.7475,18000000.0
2009-03-16 21:43:00,5.74716,5.74728,5.74372,5.74513,13000000.0
2009-03-16 21:44:00,5.74383,5.74532,5.74307,5.74315,16000000.0
2009-03-16 21:45:00,5.74463,5.74463,5.74318,5.7432,11000000.0
2009-03-16 21:46:00,5.74252,5.74324,5.74135,5.7416,13000000.0
2009-03-16 21:47:00,5.74049,5.74174,5.74024,5.74032,13000000.0
2009-03-16 21:48:00,5.74205,5.74242,5.74103,5.74188,17000000.0
2009-03-16 21:49:00,5.74182,5.74182,5.74082,5.74087,8000000.0
2009-03-16 21:50:00,5.74189,5.74243,5.7407,5.7407,11000000.0
2009-03-16 21:51:00,5.74334,5.74665,5.74224,5.74472,13000000.0
2009-03-16 21:52:00,5.74621,5.74695,5.74505,5.7457,13000000.0
2009-03-16 21:53:00,5.74509,5.7461,5.7435,5.74542,14000000.0
2009-03-16 21:54:00,5.74492,5.74568,5.74466,5.7452,11000000.0
2009-03-16 21:55:00,5.74564,5.74592,5.74462,5.74545,17000000.0
2009-03-16 21:56:00,5.74575,5.74787,5.74466,5.74787,12000000.0
2009-03-16 21:57:00,5.74611,5.7479,5.74595,5.7479,16000000.0
2009-03-16 21:58:00,5.74781,5.74811,5.74675,5.74802,9000000.0
2009-03-16 21:59:00,5.74926,5.7497,5.74754,5.74924,18000000.0
2009-03-16 22:00:00,5.74848,5.74892,5.7461,5.7461,13000000.0
2009-03-16 22:01:00,5.74754,5.74754,5.74467,5.74574,11000000.0
2009-03-16 22:02:00,5.74643,5.74643,5.74377,5.74458,17000000.0
2009-03-16 22:03:00,5.74515,5.74663,5.74457,5.74639,23000000.0
2009-03-16 22:04:00,5.7471,5.74816,5.74694,5.74712,15000000.0
2009-03-16 22:05:00,5.74603,5.74731,5.74473,5.74626,14000000.0
2009-03-16 22:06:00,5.74595,5.74595,5.74363,5.74464,15000000.0
2009-03-16 22:07:00,5.74383,5.74479,5.74356,5.74428,9000000.0
2009-03-16 22:08:00,5.74454,5.74515,5.7431,5.74442,18000000.0
2009-03-16 22:09:00,5.74534,5.7454,5.74412,5.7445,11000000.0
2009-03-16 22:10:00,5.74464,5.74515,5.74409,5.74506,7000000.0
2009-03-16 22:11:00,5.74505,5.7453,5.74367,5.74499,8000000.0
2009-03-16 22:12:00,5.74444,5.74472,5.74335,5.74472,16000000.0
2009-03-16 22:13:00,5.74472,5.74487,5.74336,5.74483,24000000.0
2009-03-16 22:14:00,5.74474,5.74538,5.74399,5.74399,9000000.0
2009-03-16 22:15:00,5.74492,5.74557,5.74378,5.74474,10000000.0
2009-03-16 22:16:00,5.74444,5.74444,5.74282,5.74282,13000000.0
2009-03-16 22:17:00,5.74331,5.74355,5.74222,5.74238,20000000.0
2009-03-16 22:18:00,5.74344,5.74411,5.74238,5.74411,11000000.0
2009-03-16 22:19:00,5.74421,5.74421,5.74275,5.74309,15000000.0
2009-03-16 22:20:00,5.74327,5.74368,5.74224,5.74275,16000000.0
2009-03-16 22:21:00,5.74234,5.74367,5.74212,5.74253,12000000.0
2009-03-16 22:22:00,5.74314,5.7435,5.74193,5.74338,14000000.0
2009-03-16 22:23:00,5.74325,5.74385,5.7424,5.74259,11000000.0
2009-03-16 22:24:00,5.7428,5.74452,5.74258,5.7442,16000000.0
2009-03-16 22:25:00,5.7426,5.74314,5.74126,5.74214,14000000.0
2009-03-16 22:26:00,5.74074,5.74233,5.74018,5.74111,10000000.0
2009-03-16 22:27:00,5.7404,5.74181,5.74008,5.74088,14000000.0
2009-03-16 22:28:00,5.74066,5.74161,5.74037,5.74149,12000000.0
2009-03-16 22:29:00,5.74181,5.74206,5.7408,5.74177,13000000.0
2009-03-16 22:30:00,5.74194,5.74194,5.74056,5.74095,8000000.0
2009-03-16 22:31:00,5.74089,5.74129,5.74018,5.74129,11000000.0
2009-03-16 22:32:00,5.74164,5.74164,5.74006,5.74119,20000000.0
2009-03-16 22:33:00,5.73957,5.74093,5.73936,5.74013,11000000.0
2009-03-16 22:34:00,5.73944,5.74029,5.73895,5.74029,10000000.0
2009-03-16 22:35:00,5.74096,5.74104,5.73971,5.74027,13000000.0
2009-03-16 22:36:00,5.74136,5.74176,5.73999,5.74098,9000000.0
2009-03-16 22:37:00,5.74141,5.74172,5.74046,5.7411,13000000.0
2009-03-16 22:38:00,5.74132,5.7421,5.74057,5.74066,9000000.0
2009-03-16 22:39:00,5.74079,5.74228,5.74079,5.74228,12000000.0
2009-03-16 22:40:00,5.7426,5.7426,5.74047,5.74162,9000000.0
2009-03-16 22:41:00,5.74088,5.74157,5.7395,5.74107,14000000.0
2009-03-16 22:42:00,5.742,5.74286,5.74094,5.74147,13000000.0
2009-03-16 22:43:00,5.74186,5.7424,5.74067,5.74147,12000000.0
2009-03-16 22:44:00,5.74184,5.74265,5.74078,5.7423,15000000.0
2009-03-16 22:45:00,5.74203,5.74287,5.74074,5.74216,13000000.0
2009-03-16 22:46:00,5.74239,5.74239,5.74081,5.74197,14000000.0
2009-03-16 22:47:00,5.74225,5.74247,5.74053,5.74053,15000000.0
2009-03-16 22:48:00,5.74114,5.74292,5.74104,5.74292,13000000.0
2009-03-16 22:49:00,5.7433,5.74368,5.74219,5.74322,13000000.0
2009-03-16 22:50:00,5.74146,5.74265,5.74123,5.74265,15000000.0
2009-03-16 22:51:00,5.74348,5.74348,5.74109,5.74109,14000000.0
2009-03-16 22:52:00,5.74306,5.74323,5.74126,5.74312,9000000.0
2009-03-16 22:53:00,5.74304,5.74393,5.74189,5.74393,15000000.0
2009-03-16 22:54:00,5.74433,5.74433,5.74185,5.74341,17000000.0
2009-03-16 22:55:00,5.74325,5.74325,5.74133,5.74264,16000000.0
2009-03-16 22:56:00,5.74247,5.74282,5.74152,5.74152,13000000.0
2009-03-16 22:57:00,5.74258,5.74306,5.74207,5.74261,8000000.0
2009-03-16 22:58:00,5.74328,5.74398,5.74263,5.74338,8000000.0
2009-03-16 22:59:00,5.74314,5.74418,5.74187,5.74286,19000000.0
2009-03-16 23:00:00,5.74308,5.74308,5.74185,5.74279,10000000.0
2009-03-16 23:01:00,5.74185,5.74333,5.74146,5.74331,7000000.0
2009-03-16 23:02:00,5.74247,5.74314,5.74111,5.74203,15000000.0
2009-03-16 23:03:00,5.74332,5.74332,5.74061,5.74061,17000000.0
2009-03-16 23:04:00,5.7421,5.74271,5.74104,5.74133,19000000.0
2009-03-16 23:05:00,5.74152,5.74218,5.74103,5.74113,9000000.0
2009-03-16 23:06:00,5.74138,5.74264,5.74092,5.74155,12000000.0
2009-03-16 23:07:00,5.74195,5.74242,5.74124,5.74137,14000000.0
2009-03-16 23:08:00,5.7411,5.74239,5.74089,5.74142,16000000.0
2009-03-16 23:09:00,5.74076,5.74234,5.74048,5.74066,9000000.0
2009-03-16 23:10:00,5.7409,5.74171,5.73992,5.74049,12000000.0
2009-03-16 23:11:00,5.74126,5.74137,5.74024,5.74024,14000000.0
2009-03-16 23:12:00,5.74103,5.74146,5.74054,5.74076,7000000.0
2009-03-16 23:13:00,5.74103,5.74166,5.74013,5.74126,14000000.0
2009-03-16 23:14:00,5.73991,5.74196,5.73991,5.74196,19000000.0
2009-03-16 23:15:00,5.74264,5.74264,5.74027,5.74149,13000000.0
2009-03-16 23:16:00,5.74247,5.74516,5.74247,5.74516,15000000.0
2009-03-16 23:17:00,5.74385,5.74439,5.74242,5.74276,11000000.0
2009-03-16 23:18:00,5.74287,5.74355,5.74215,5.74354,12000000.0
2009-03-16 23:19:00,5.74373,5.74382,5.74236,5.74353,14000000.0
2009-03-16 23:20:00,5.74381,5.74417,5.74248,5.74409,19000000.0
2009-03-16 23:21:00,5.74421,5.7443,5.74216,5.74282,7000000.0
2009-03-16 23:22:00,5.74208,5.74298,5.74146,5.74248,15000000.0
2009-03-16 23:23:00,5.7425,5.74493,5.74245,5.74296,11000000.0
2009-03-16 23:24:00,5.74436,5.74436,5.74228,5.74228,14000000.0
2009-03-16 23:25:00,5.74123,5.74123,5.73897,5.7396,11000000.0
2009-03-16 23:26:00,5.74024,5.74167,5.74014,5.74167,14000000.0
2009-03-16 23:27:00,5.74081,5.74145,5.73947,5.73947,11000000.0
2009-03-16 23:28:00,5.74013,5.74115,5.73858,5.73862,12000000.0
2009-03-16 23:29:00,5.74038,5.74038,5.73902,5.73925,16000000.0
2009-03-16 23:30:00,5.73947,5.74003,5.73773,5.73773,20000000.0
2009-03-16 23:31:00,5.73947,5.73958,5.73843,5.73947,11000000.0
2009-03-16 23:32:00,5.73978,5.73999,5.73811,5.73879,16000000.0
2009-03-16 23:33:00,5.73837,5.73897,5.73743,5.73771,12000000.0
2009-03-16 23:34:00,5.73804,5.73882,5.73762,5.73874,13000000.0
2009-03-16 23:35:00,5.73748,5.73867,5.73748,5.7386,9000000.0
2009-03-16 23:36:00,5.73779,5.73899,5.73738,5.73899,9000000.0
2009-03-16 23:37:00,5.73927,5.73927,5.73738,5.738,14000000.0
2009-03-16 23:38:00,5.73736,5.73775,5.73463,5.73492,13000000.0
2009-03-16 23:39:00,5.73505,5.73586,5.73422,5.7355,17000000.0
2009-03-16 23:40:00,5.73544,5.73631,5.73404,5.73414,12000000.0
2009-03-16 23:41:00,5.73497,5.73585,5.73379,5.73505,17000000.0
2009-03-16 23:42:00,5.73513,5.737,5.73491,5.737,22000000.0
2009-03-16 23:43:00,5.73497,5.73632,5.73442,5.73484,15000000.0
2009-03-16 23:44:00,5.7358,5.73581,5.73466,5.73536,14000000.0
2009-03-16 23:45:00,5.73646,5.73738,5.73567,5.73708,20000000.0
2009-03-16 23:46:00,5.73691,5.73705,5.73545,5.73674,14000000.0
2009-03-16 23:47:00,5.73706,5.73789,5.7346,5.7346,10000000.0
2009-03-16 23:48:00,5.73548,5.73663,5.73506,5.73663,18000000.0
2009-03-16 23:49:00,5.73702,5.73817,5.73554,5.73718,14000000.0
2009-03-16 23:50:00,5.73796,5.73979,5.73652,5.73854,13000000.0
2009-03-16 23:51:00,5.73823,5.73885,5.73751,5.73843,8000000.0
2009-03-16 23:52:00,5.73827,5.73919,5.73722,5.73907,16000000.0
2009-03-16 23:53:00,5.73871,5.74208,5.73871,5.74007,18000000.0
2009-03-16 23:54:00,5.74049,5.74193,5.74036,5.74118,12000000.0
2009-03-16 23:55:00,5.7409,5.74147,5.73954,5.74147,19000000.0
2009-03-16 23:56:00,5.74164,5.7417,5.7399,5.7399,14000000.0
2009-03-16 23:57:00,5.74008,5.74117,5.73905,5.74088,16000000.0
2009-03-16 23:58:00,5.73956,5.74058,5.73898,5.7392,13000000.0
2009-03-16 23:59:00,5.73922,5.73922,5.73616,5.73647,14000000.0
2009-03-17 00:00:00,5.73817,5.74007,5.73759,5.73959,17000000.0
2009-03-17 00:01:00,5.73803,5.74035,5.73803,5.73976,12000000.0
2009-03-17 00:02:00,5.73986,5.74038,5.7393,5.74002,15000000.0
2009-03-17 00:03:00,5.74013,5.74193,5.74013,5.74193,14000000.0
2009-03-17 00:04:00,5.74233,5.74233,5.73745,5.73804,12000000.0
2009-03-17 00:05:00,5.73877,5.73877,5.73756,5.73756,12000000.0
2009-03-17 00:06:00,5.73634,5.73747,5.73491,5.73747,12000000.0
2009-03-17 00:07:00,5.73802,5.73802,5.73613,5.73688,11000000.0
2009-03-17 00:08:00,5.73419,5.73602,5.73419,5.73602,15000000.0
2009-03-17 00:09:00,5.73571,5.73774,5.73434,5.73774,12000000.0
2009-03-17 00:10:00,5.73743,5.73766,5.73514,5.73536,19000000.0
2009-03-17 00:11:00,5.73616,5.73656,5.73573,5.73575,8000000.0
2009-03-17 00:12:00,5.73586,5.73622,5.73511,5.73559,9000000.0
2009-03-17 00:13:00,5.73426,5.73579,5.73385,5.73432,13000000.0
2009-03-17 00:14:00,5.73424,5.7361,5.73424,5.7361,14000000.0
2009-03-17 00:15:00,5.73698,5.73754,5.73403,5.73403,12000000.0
2009-03-17 00:16:00,5.73593,5.73593,5.73412,5.73422,12000000.0
2009-03-17 00:17:00,5.73524,5.73572,5.73457,5.73457,10000000.0
2009-03-17 00:18:00,5.73522,5.73611,5.73398,5.73494,19000000.0
2009-03-17 00:19:00,5.73506,5.73583,5.73442,5.73543,12000000.0
2009-03-17 00:20:00,5.73531,5.73595,5.73459,5.73551,11000000.0
2009-03-17 00:21:00,5.7369,5.73811,5.73609,5.73763,14000000.0
2009-03-17 00:22:00,5.73666,5.73772,5.73577,5.73661,13000000.0
2009-03-17 00:23:00,5.73686,5.73817,5.73672,5.73672,13000000.0
2009-03-17 00:24:00,5.73567,5.73787,5.73567,5.73588,9000000.0
2009-03-17 00:25:00,5.73679,5.73697,5.73524,5.73558,13000000.0
2009-03-17 00:26:00,5.73522,5.73667,5.73466,5.73538,14000000.0
2009-03-17 00:27:00,5.7359,5.73698,5.73567,5.73611,15000000.0
2009-03-17 00:28:00,5.7356,5.73648,5.73524,5.73602,7000000.0
2009-03-17 00:29:00,5.73631,5.73739,5.736,5.73663,17000000.0
2009-03-17 00:30:00,5.73712,5.73722,5.73577,5.73705,9000000.0
2009-03-17 00:31:00,5.73753,5.73778,5.73679,5.73734,13000000.0
2009-03-17 00:32:00,5.73761,5.73761,5.73646,5.7376,8000000.0
2009-03-17 00:33:00,5.73716,5.73833,5.73677,5.738,19000000.0
2009-03-17 00:34:00,5.73836,5.73836,5.73683,5.73816,15000000.0
2009-03-17 00:35:00,5.73842,5.73926,5.73719,5.73815,12000000.0
2009-03-17 00:36:00,5.73952,5.74039,5.73853,5.74001,15000000.0
2009-03-17 00:37:00,5.7407,5.7407,5.73946,5.74041,15000000.0
2009-03-17 00:38:00,5.73983,5.74058,5.73901,5.73962,18000000.0
2009-03-17 00:39:00,5.74154,5.74218,5.74007,5.74203,20000000.0
2009-03-17 00:40:00,5.74224,5.74298,5.74174,5.74241,10000000.0
2009-03-17 00:41:00,5.74297,5.74357,5.74269,5.74355,9000000.0
2009-03-17 00:42:00,5.74297,5.74399,5.74186,5.74388,16000000.0
2009-03-17 00:43:00,5.74379,5.74412,5.74282,5.74363,16000000.0
2009-03-17 00:44:00,5.74294,5.74336,5.74236,5.74272,10000000.0
2009-03-17 00:45:00,5.74309,5.74309,5.74109,5.7425,16000000.0
2009-03-17 00:46:00,5.74269,5.74269,5.7402,5.74214,12000000.0
2009-03-17 00:47:00,5.74108,5.74278,5.74101,5.74268,8000000.0
2009-03-17 00:48:00,5.74272,5.74282,5.74169,5.74208,16000000.0
2009-03-17 00:49:00,5.74325,5.74336,5.74225,5.7425,11000000.0
2009-03-17 00:50:00,5.74221,5.74305,5.74194,5.74293,9000000.0
2009-03-17 00:51:00,5.74386,5.74399,5.74295,5.74339,9000000.0
2009-03-17 00:52:00,5.74346,5.74454,5.74285,5.74394,18000000.0
2009-03-17 00:53:00,5.74384,5.74537,5.74324,5.74537,12000000.0
2009-03-17 00:54:00,5.74507,5.74584,5.74433,5.74438,12000000.0
2009-03-17 00:55:00,5.74434,5.74518,5.74302,5.74345,11000000.0
2009-03-17 00:56:00,5.74421,5.74463,5.74284,5.74394,14000000.0
2009-03-17 00:57:00,5.74404,5.74442,5.74225,5.74252,15000000.0
2009-03-17 00:58:00,5.74252,5.74252,5.74159,5.74226,9000000.0
2009-03-17 00:59:00,5.74188,5.7421,5.74111,5.7416,17000000.0
2009-03-17 01:00:00,5.74102,5.74246,5.74018,5.74177,12000000.0
2009-03-17 01:01:00,5.74212,5.74212,5.74063,5.74157,15000000.0
2009-03-17 01:02:00,5.74099,5.74219,5.74064,5.74219,10000000.0
2009-03-17 01:03:00,5.74229,5.74362,5.74148,5.74148,13000000.0
2009-03-17 01:04:00,5.7423,5.74353,5.74201,5.74331,13000000.0
2009-03-17 01:05:00,5.74332,5.74362,5.74204,5.74267,13000000.0
2009-03-17 01:06:00,5.74314,5.74314,5.74153,5.74297,12000000.0
2009-03-17 01:07:00,5.74181,5.7439,5.74181,5.7439,13000000.0
2009-03-17 01:08:00,5.74387,5.74509,5.74239,5.74509,15000000.0
2009-03-17 01:09:00,5.74529,5.74529,5.74388,5.74513,17000000.0
2009-03-17 01:10:00,5.74614,5.74669,5.74484,5.7454,10000000.0
2009-03-17 01:11:00,5.74541,5.7459,5.7449,5.7459,11000000.0
2009-03-17 01:12:00,5.74473,5.74611,5.74473,5.74502,10000000.0
2009-03-17 01:13:00,5.74611,5.74716,5.74578,5.74643,11000000.0
2009-03-17 01:14:00,5.74661,5.74766,5.74599,5.74623,13000000.0
2009-03-17 01:15:00,5.74552,5.7466,5.74533,5.74618,9000000.0
2009-03-17 01:16:00,5.74532,5.74683,5.74523,5.74616,12000000.0
2009-03-17 01:17:00,5.74555,5.74555,5.74362,5.74471,11000000.0
2009-03-17 01:18:00,5.74343,5.74351,5.74237,5.74344,12000000.0
2009-03-17 01:19:00,5.7436,5.74437,5.74217,5.7441,19000000.0
2009-03-17 01:20:00,5.7431,5.7438,5.74156,5.74156,11000000.0
2009-03-17 01:21:00,5.7424,5.74345,5.74216,5.74287,12000000.0
2009-03-17 01:22:00,5.74267,5.7432,5.74178,5.74284,9000000.0
2009-03-17 01:23:00,5.74228,5.74245,5.74036,5.7418,13000000.0
2009-03-17 01:24:00,5.74183,5.74204,5.74094,5.74142,14000000.0
2009-03-17 01:25:00,5.74077,5.74218,5.74045,5.74218,11000000.0
2009-03-17 01:26:00,5.74257,5.74257,5.73987,5.74128,10000000.0
2009-03-17 01:27:00,5.73909,5.7408,5.73881,5.73965,17000000.0
2009-03-17 01:28:00,5.73845,5.73894,5.73682,5.7384,13000000.0
2009-03-17 01:29:00,5.73847,5.73847,5.73626,5.73626,19000000.0
2009-03-17 01:30:00,5.73602,5.73887,5.73602,5.73887,15000000.0
2009-03-17 01:31:00,5.73938,5.73938,5.73689,5.7382,15000000.0
2009-03-17 01:32:00,5.73638,5.73859,5.73638,5.73859,12000000.0
2009-03-17 01:33:00,5.73902,5.73922,5.73774,5.73869,8000000.0
2009-03-17 01:34:00,5.73903,5.7396,5.73787,5.73793,18000000.0
2009-03-17 01:35:00,5.73915,5.73964,5.73837,5.73837,12000000.0
2009-03-17 01:36:00,5.7393,5.73987,5.73867,5.73959,16000000.0
2009-03-17 01:37:00,5.73962,5.73984,5.73814,5.73984,15000000.0
2009-03-17 01:38:00,5.7401,5.74108,5.73934,5.74038,18000000.0
2009-03-17 01:39:00,5.73981,5.7413,5.73981,5.74106,10000000.0
2009-03-17 01:40:00,5.74014,5.74081,5.73978,5.7405,11000000.0
2009-03-17 01:41:00,5.74108,5.74158,5.74018,5.74046,16000000.0
2009-03-17 01:42:00,5.74095,5.74216,5.74049,5.74216,14000000.0
2009-03-17 01:43:00,5.74244,5.74291,5.74031,5.74121,16000000.0
2009-03-17 01:44:00,5.74091,5.74219,5.74053,5.74136,15000000.0
2009-03-17 01:45:00,5.74256,5.74282,5.74106,5.74142,16000000.0
2009-03-17 01:46:00,5.74154,5.74241,5.74142,5.74241,9000000.0
2009-03-17 01:47:00,5.74204,5.74339,5.74148,5.74339,17000000.0
2009-03-17 01:48:00,5.74379,5.74391,5.74113,5.74175,16000000.0
2009-03-17 01:49:00,5.74254,5.74278,5.74133,5.74193,10000000.0
2009-03-17 01:50:00,5.74108,5.74294,5.74108,5.74294,11000000.0
2009-03-17 01:51:00,5.74249,5.74341,5.7417,5.74332,12000000.0
2009-03-17 01:52:00,5.74326,5.74326,5.73983,5.74018,12000000.0
2009-03-17 01:53:00,5.73983,5.74164,5.73983,5.74013,18000000.0
2009-03-17 01:54:00,5.74076,5.74237,5.74005,5.74237,14000000.0
2009-03-17 01:55:00,5.74232,5.74232,5.73949,5.74039,18000000.0
2009-03-17 01:56:00,5.74053,5.74062,5.73908,5.73952,8000000.0
2009-03-17 01:57:00,5.73948,5.7409,5.73909,5.7409,13000000.0
2009-03-17 01:58:00,5.74157,5.7416,5.73971,5.7416,11000000.0
2009-03-17 01:59:00,5.74201,5.74201,5.73909,5.74038,11000000.0
2009-03-17 02:00:00,5.73985,5.74005,5.73985,5.73998,16000000.0
2009-03-17 02:01:00,5.74344,5.7454,5.74268,5.7454,21000000.0
2009-03-17 02:02:00,5.74608,5.74609,5.74314,5.74314,10000000.0
2009-03-17 02:03:00,5.74362,5.7451,5.74281,5.7451,8000000.0
2009-03-17 02:04:00,5.74534,5.74534,5.74336,5.74428,14000000.0
2009-03-17 02:05:00,5.74376,5.74434,5.74234,5.74234,14000000.0
2009-03-17 02:06:00,5.74364,5.74456,5.74314,5.74453,15000000.0
2009-03-17 02:07:00,5.74427,5.74618,5.74403,5.74449,10000000.0
2009-03-17 02:08:00,5.74493,5.74515,5.74351,5.74515,16000000.0
2009-03-17 02:09:00,5.74542,5.74576,5.7439,5.74503,18000000.0
2009-03-17 02:10:00,5.74483,5.74649,5.74421,5.74649,16000000.0
2009-03-17 02:11:00,5.74518,5.74638,5.74356,5.74523,14000000.0
2009-03-17 02:12:00,5.74544,5.74561,5.74388,5.744,10000000.0
2009-03-17 02:13:00,5.74526,5.74568,5.74386,5.74441,15000000.0
2009-03-17 02:14:00,5.74501,5.74501,5.74339,5.74457,19000000.0
2009-03-17 02:15:00,5.74497,5.74549,5.74116,5.74193,12000000.0
2009-03-17 02:16:00,5.74177,5.74292,5.74037,5.74292,18000000.0
2009-03-17 02:17:00,5.7435,5.74365,5.74215,5.74282,14000000.0
2009-03-17 02:18:00,5.74292,5.74311,5.74186,5.74186,12000000.0
2009-03-17 02:19:00,5.74335,5.7434,5.74222,5.74304,14000000.0
2009-03-17 02:20:00,5.74337,5.74393,5.74244,5.74393,13000000.0
2009-03-17 02:21:00,5.74469,5.74535,5.74326,5.74509,15000000.0
2009-03-17 02:22:00,5.74379,5.74438,5.74252,5.744,13000000.0
2009-03-17 02:23:00,5.74323,5.74496,5.74323,5.74496,16000000.0
2009-03-17 02:24:00,5.74505,5.74566,5.744,5.74516,17000000.0
2009-03-17 02:25:00,5.74576,5.74642,5.74524,5.74547,10000000.0
2009-03-17 02:26:00,5.74656,5.74669,5.74488,5.74646,13000000.0
2009-03-17 02:27:00,5.74641,5.74818,5.74641,5.74818,7000000.0
2009-03-17 02:28:00,5.74747,5.74866,5.74676,5.74765,9000000.0
2009-03-17 02:29:00,5.74813,5.74813,5.74583,5.74618,20000000.0
2009-03-17 02:30:00,5.74603,5.74877,5.7458,5.7484,11000000.0
2009-03-17 02:31:00,5.74699,5.74746,5.74596,5.74604,9000000.0
2009-03-17 02:32:00,5.74564,5.7472,5.74547,5.74626,13000000.0
2009-03-17 02:33:00,5.74748,5.74829,5.7464,5.74801,14000000.0
2009-03-17 02:34:00,5.7468,5.74683,5.74449,5.74603,17000000.0
2009-03-17 02:35:00,5.74344,5.74481,5.74257,5.744,15000000.0
2009-03-17 02:36:00,5.74379,5.74442,5.74243,5.74388,14000000.0
2009-03-17 02:37:00,5.74414,5.74482,5.74291,5.74482,13000000.0
2009-03-17 02:38:00,5.74517,5.74517,5.7436,5.74447,14000000.0
2009-03-17 02:39:00,5.74475,5.74495,5.74006,5.74164,15000000.0
2009-03-17 02:40:00,5.74177,5.74327,5.74114,5.74327,12000000.0
2009-03-17 02:41:00,5.74265,5.74367,5.74249,5.74317,13000000.0
2009-03-17 02:42:00,5.74146,5.74277,5.73961,5.74097,16000000.0
2009-03-17 02:43:00,5.74051,5.74231,5.73962,5.74231,18000000.0
2009-03-17 02:44:00,5.74287,5.74287,5.74009,5.74016,10000000.0
2009-03-17 02:45:00,5.73933,5.74097,5.73933,5.74097,14000000.0
2009-03-17 02:46:00,5.74081,5.74081,5.73837,5.7394,18000000.0
2009-03-17 02:47:00,5.73895,5.7406,5.73801,5.73923,17000000.0
2009-03-17 02:48:00,5.7396,5.73983,5.73863,5.73921,7000000.0
2009-03-17 02:49:00,5.73844,5.73977,5.73819,5.73888,13000000.0
2009-03-17 02:50:00,5.73829,5.74047,5.73829,5.74047,14000000.0
2009-03-17 02:51:00,5.74079,5.74096,5.73851,5.73851,15000000.0
2009-03-17 02:52:00,5.74004,5.74251,5.74001,5.74251,15000000.0
2009-03-17 02:53:00,5.74216,5.74288,5.74177,5.74288,9000000.0
2009-03-17 02:54:00,5.7431,5.7431,5.74191,5.74279,13000000.0
2009-03-17 02:55:00,5.74335,5.74335,5.74037,5.74106,11000000.0
2009-03-17 02:56:00,5.74175,5.74202,5.73877,5.73877,18000000.0
2009-03-17 02:57:00,5.73901,5.73984,5.7384,5.73942,13000000.0
2009-03-17 02:58:00,5.73827,5.74044,5.73827,5.7395,9000000.0
2009-03-17 02:59:00,5.73944,5.74002,5.73866,5.73987,14000000.0
2009-03-17 03:00:00,5.73869,5.73967,5.73811,5.73941,11000000.0
2009-03-17 03:01:00,5.73874,5.73929,5.73774,5.7382,11000000.0
2009-03-17 03:02:00,5.73945,5.73945,5.73791,5.73915,11000000.0
2009-03-17 03:03:00,5.7392,5.73964,5.73753,5.73891,23000000.0
2009-03-17 03:04:00,5.73724,5.73853,5.73687,5.73703,11000000.0
2009-03-17 03:05:00,5.73625,5.73693,5.73474,5.73679,17000000.0
2009-03-17 03:06:00,5.73722,5.73722,5.73355,5.73471,9000000.0
2009-03-17 03:07:00,5.73407,5.73538,5.73323,5.73432,15000000.0
2009-03-17 03:08:00,5.7324,5.73431,5.73136,5.73347,12000000.0
2009-03-17 03:09:00,5.73063,5.73254,5.73045,5.73119,15000000.0
2009-03-17 03:10:00,5.73151,5.73162,5.72978,5.73117,19000000.0
2009-03-17 03:11:00,5.72944,5.73139,5.72915,5.73087,15000000.0
2009-03-17 03:12:00,5.73037,5.73079,5.72917,5.72983,18000000.0
2009-03-17 03:13:00,5.73126,5.73126,5.72931,5.73073,18000000.0
2009-03-17 03:14:00,5.72962,5.73083,5.72939,5.73083,10000000.0
2009-03-17 03:15:00,5.73089,5.73118,5.72955,5.72955,7000000.0
2009-03-17 03:16:00,5.73145,5.73145,5.73027,5.73086,8000000.0
2009-03-17 03:17:00,5.732,5.7322,5.73088,5.73158,10000000.0
2009-03-17 03:18:00,5.73231,5.73358,5.73092,5.73092,15000000.0
2009-03-17 03:19:00,5.73174,5.73416,5.73166,5.73416,10000000.0
2009-03-17 03:20:00,5.73311,5.73311,5.72737,5.72737,16000000.0
2009-03-17 03:21:00,5.72698,5.72968,5.72698,5.72873,11000000.0
2009-03-17 03:22:00,5.72824,5.72868,5.72605,5.72605,10000000.0
2009-03-17 03:23:00,5.72672,5.72682,5.72397,5.72521,12000000.0
2009-03-17 03:24:00,5.72447,5.72526,5.72306,5.72433,13000000.0
2009-03-17 03:25:00,5.72385,5.72561,5.72325,5.72561,11000000.0
2009-03-17 03:26:00,5.72549,5.72549,5.72347,5.72533,13000000.0
2009-03-17 03:27:00,5.72414,5.72587,5.72381,5.72587,14000000.0
2009-03-17 03:28:00,5.72477,5.72712,5.72446,5.72712,18000000.0
2009-03-17 03:29:00,5.72543,5.72655,5.72507,5.72617,15000000.0
2009-03-17 03:30:00,5.72621,5.72638,5.72527,5.72638,10000000.0
2009-03-17 03:31:00,5.72647,5.72747,5.7255,5.72616,13000000.0
2009-03-17 03:32:00,5.72706,5.72818,5.72597,5.72812,16000000.0
2009-03-17 03:33:00,5.728,5.72955,5.72708,5.72823,13000000.0
2009-03-17 03:34:00,5.72912,5.72996,5.7281,5.72828,16000000.0
2009-03-17 03:35:00,5.72868,5.72868,5.7271,5.72749,10000000.0
2009-03-17 03:36:00,5.72723,5.72846,5.72666,5.72828,11000000.0
2009-03-17 03:37:00,5.72796,5.72888,5.72652,5.72888,13000000.0
2009-03-17 03:38:00,5.72804,5.72823,5.72704,5.72818,13000000.0
2009-03-17 03:39:00,5.72746,5.72936,5.72713,5.72735,13000000.0
2009-03-17 03:40:00,5.72826,5.72959,5.72701,5.72929,12000000.0
2009-03-17 03:41:00,5.72916,5.72921,5.72705,5.72802,16000000.0
2009-03-17 03:42:00,5.72635,5.72682,5.72574,5.72649,21000000.0
2009-03-17 03:43:00,5.72522,5.72851,5.72505,5.72735,18000000.0
2009-03-17 03:44:00,5.72802,5.7287,5.72653,5.72734,15000000.0
2009-03-17 03:45:00,5.72797,5.72843,5.72716,5.72778,9000000.0
2009-03-17 03:46:00,5.72618,5.72717,5.72579,5.72672,8000000.0
2009-03-17 03:47:00,5.72686,5.72758,5.72603,5.72758,11000000.0
2009-03-17 03:48:00,5.72802,5.72802,5.72576,5.72648,9000000.0
2009-03-17 03:49:00,5.72724,5.72769,5.72547,5.72698,16000000.0
2009-03-17 03:50:00,5.72712,5.72801,5.72629,5.72699,19000000.0
2009-03-17 03:51:00,5.72729,5.7282,5.72666,5.72732,9000000.0
2009-03-17 03:52:00,5.72766,5.72952,5.72693,5.72941,19000000.0
2009-03-17 03:53:00,5.72969,5.73079,5.72879,5.73079,10000000.0
2009-03-17 03:54:00,5.73001,5.73147,5.72932,5.73063,17000000.0
2009-03-17 03:55:00,5.73041,5.73137,5.73018,5.73018,16000000.0
2009-03-17 03:56:00,5.73123,5.73237,5.73055,5.73055,7000000.0
2009-03-17 03:57:00,5.73229,5.73274,5.73015,5.73015,11000000.0
2009-03-17 03:58:00,5.73157,5.73223,5.7302,5.7302,12000000.0
2009-03-17 03:59:00,5.73105,5.73112,5.72959,5.73024,17000000.0
2009-03-17 04:00:00,5.73007,5.73043,5.72906,5.73005,12000000.0
2009-03-17 04:01:00,5.72987,5.73059,5.72867,5.73059,16000000.0
2009-03-17 04:02:00,5.72878,5.72989,5.72821,5.72989,14000000.0
2009-03-17 04:03:00,5.72836,5.72984,5.72808,5.72842,12000000.0
2009-03-17 04:04:00,5.72889,5.72936,5.72783,5.72824,16000000.0
2009-03-17 04:05:00,5.72857,5.72938,5.72798,5.72798,13000000.0
2009-03-17 04:06:00,5.72886,5.73008,5.72823,5.72938,16000000.0
2009-03-17 04:07:00,5.72882,5.72988,5.72768,5.72935,13000000.0
2009-03-17 04:08:00,5.7293,5.7295,5.72812,5.7295,14000000.0
2009-03-17 04:09:00,5.72938,5.72938,5.72794,5.72843,10000000.0
2009-03-17 04:10:00,5.72913,5.72999,5.72755,5.72883,12000000.0
2009-03-17 04:11:00,5.72764,5.72987,5.72764,5.72987,14000000.0
2009-03-17 04:12:00,5.72961,5.72961,5.72673,5.72673,19000000.0
2009-03-17 04:13:00,5.72818,5.72854,5.72706,5.7277,20000000.0
2009-03-17 04:14:00,5.72727,5.72751,5.72543,5.72652,12000000.0
2009-03-17 04:15:00,5.72552,5.72771,5.72535,5.72766,8000000.0
2009-03-17 04:16:00,5.72719,5.72803,5.7264,5.72739,13000000.0
2009-03-17 04:17:00,5.72688,5.72859,5.72688,5.72758,15000000.0
2009-03-17 04:18:00,5.72797,5.72833,5.72693,5.72693,9000000.0
2009-03-17 04:19:00,5.72698,5.72699,5.72508,5.72508,12000000.0
2009-03-17 04:20:00,5.72518,5.72672,5.72489,5.72672,9000000.0
2009-03-17 04:21:00,5.72558,5.7277,5.72549,5.72549,17000000.0
2009-03-17 04:22:00,5.72564,5.72671,5.72549,5.72585,14000000.0
2009-03-17 04:23:00,5.72657,5.7275,5.72605,5.7275,10000000.0
2009-03-17 04:24:00,5.72701,5.72782,5.72653,5.72779,12000000.0
2009-03-17 04:25:00,5.72842,5.72847,5.72734,5.72736,10000000.0
2009-03-17 04:26:00,5.72749,5.72871,5.72698,5.7285,7000000.0
2009-03-17 04:27:00,5.72883,5.72961,5.7278,5.72961,15000000.0
2009-03-17 04:28:00,5.72972,5.73016,5.72889,5.73001,7000000.0
2009-03-17 04:29:00,5.72968,5.73263,5.72968,5.73078,14000000.0
2009-03-17 04:30:00,5.73098,5.73139,5.73052,5.73135,11000000.0
2009-03-17 04:31:00,5.73225,5.73225,5.73075,5.73201,15000000.0
2009-03-17 04:32:00,5.73199,5.73308,5.73087,5.73293,17000000.0
2009-03-17 04:33:00,5.73342,5.73342,5.73088,5.73263,14000000.0
2009-03-17 04:34:00,5.73279,5.73279,5.73089,5.73089,9000000.0
2009-03-17 04:35:00,5.73216,5.73216,5.73034,5.73186,12000000.0
2009-03-17 04:36:00,5.73189,5.73218,5.73049,5.73059,12000000.0
2009-03-17 04:37:00,5.7313,5.73204,5.73059,5.73204,12000000.0
2009-03-17 04:38:00,5.73183,5.73267,5.73032,5.73267,11000000.0
2009-03-17 04:39:00,5.73334,5.73334,5.73072,5.73263,17000000.0
2009-03-17 04:40:00,5.73196,5.73254,5.73098,5.73108,9000000.0
2009-03-17 04:41:00,5.73224,5.73224,5.73021,5.73021,10000000.0
2009-03-17 04:42:00,5.73174,5.7319,5.73114,5.73131,8000000.0
2009-03-17 04:43:00,5.73096,5.73204,5.73037,5.7319,18000000.0
2009-03-17 04:44:00,5.73086,5.73102,5.73016,5.73035,9000000.0
2009-03-17 04:45:00,5.72959,5.73072,5.72915,5.73013,9000000.0
2009-03-17 04:46:00,5.72733,5.72861,5.7251,5.72724,16000000.0
2009-03-17 04:47:00,5.72522,5.72622,5.72484,5.72505,12000000.0
2009-03-17 04:48:00,5.72503,5.72792,5.725,5.72735,10000000.0
2009-03-17 04:49:00,5.72638,5.72822,5.72595,5.72746,16000000.0
2009-03-17 04:50:00,5.72743,5.7286,5.72665,5.7286,16000000.0
2009-03-17 04:51:00,5.72859,5.72865,5.72699,5.72738,20000000.0
2009-03-17 04:52:00,5.72776,5.72855,5.72674,5.72855,13000000.0
2009-03-17 04:53:00,5.72874,5.72982,5.72797,5.72901,11000000.0
2009-03-17 04:54:00,5.72938,5.72993,5.72885,5.72968,11000000.0
2009-03-17 04:55:00,5.72838,5.72838,5.72694,5.72696,12000000.0
2009-03-17 04:56:00,5.72744,5.72758,5.72552,5.7268,16000000.0
2009-03-17 04:57:00,5.72518,5.72591,5.7248,5.7253,7000000.0
2009-03-17 04:58:00,5.72593,5.72699,5.72501,5.72501,13000000.0
2009-03-17 04:59:00,5.72529,5.72627,5.72488,5.72524,17000000.0
2009-03-17 05:00:00,5.72608,5.72608,5.72401,5.72474,10000000.0
2009-03-17 05:01:00,5.72528,5.72632,5.72394,5.72632,13000000.0
2009-03-17 05:02:00,5.72499,5.72629,5.72443,5.72581,18000000.0
2009-03-17 05:03:00,5.72469,5.72605,5.7246,5.7257,9000000.0
2009-03-17 05:04:00,5.72515,5.7264,5.7247,5.72608,12000000.0
2009-03-17 05:05:00,5.72689,5.72709,5.72542,5.7266,10000000.0
2009-03-17 05:06:00,5.72568,5.72734,5.72566,5.72734,20000000.0
2009-03-17 05:07:00,5.72786,5.72788,5.72581,5.72675,10000000.0
2009-03-17 05:08:00,5.72724,5.72724,5.72513,5.72513,17000000.0
2009-03-17 05:09:00,5.72703,5.72813,5.72612,5.72813,15000000.0
2009-03-17 05:10:00,5.72838,5.72838,5.72684,5.72812,10000000.0
2009-03-17 05:11:00,5.72762,5.72828,5.7267,5.72707,16000000.0
2009-03-17 05:12:00,5.72766,5.72766,5.72622,5.72664,7000000.0
2009-03-17 05:13:00,5.72844,5.72844,5.72612,5.72687,12000000.0
2009-03-17 05:14:00,5.72754,5.72795,5.72652,5.72777,14000000.0
2009-03-17 05:15:00,5.72655,5.72832,5.72655,5.72758,16000000.0
2009-03-17 05:16:00,5.72757,5.72757,5.72521,5.72665,15000000.0
2009-03-17 05:17:00,5.726,5.7266,5.72528,5.72593,10000000.0
2009-03-17 05:18:00,5.72511,5.72632,5.72439,5.72509,13000000.0
2009-03-17 05:19:00,5.72603,5.72699,5.72494,5.72699,13000000.0
2009-03-17 05:20:00,5.72698,5.72746,5.72537,5.72537,20000000.0
2009-03-17 05:21:00,5.72541,5.72754,5.72526,5.72754,9000000.0
2009-03-17 05:22:00,5.72717,5.72717,5.72477,5.7268,17000000.0
2009-03-17 05:23:00,5.72676,5.72946,5.72676,5.72833,14000000.0
2009-03-17 05:24:00,5.72912,5.73026,5.72812,5.72853,19000000.0
2009-03-17 05:25:00,5.72935,5.72983,5.72758,5.72861,13000000.0
2009-03-17 05:26:00,5.72999,5.7305,5.72805,5.72805,13000000.0
2009-03-17 05:27:00,5.72885,5.72998,5.72828,5.72964,13000000.0
2009-03-17 05:28:00,5.72993,5.72993,5.72685,5.72685,10000000.0
2009-03-17 05:29:00,5.72858,5.72871,5.72746,5.7285,17000000.0
2009-03-17 05:30:00,5.72894,5.72945,5.72762,5.7283,21000000.0
2009-03-17 05:31:00,5.72826,5.72826,5.72651,5.72652,13000000.0
2009-03-17 05:32:00,5.72743,5.728,5.72576,5.728,16000000.0
2009-03-17 05:33:00,5.72804,5.72834,5.72717,5.72746,13000000.0
2009-03-17 05:34:00,5.72806,5.72909,5.72712,5.72909,13000000.0
2009-03-17 05:35:00,5.72918,5.72951,5.72784,5.7292,14000000.0
2009-03-17 05:36:00,5.72936,5.73083,5.72936,5.73028,18000000.0
2009-03-17 05:37:00,5.73058,5.73079,5.72826,5.72925,12000000.0
2009-03-17 05:38:00,5.72946,5.73001,5.72842,5.72946,13000000.0
2009-03-17 05:39:00,5.72886,5.73035,5.72869,5.73024,21000000.0
2009-03-17 05:40:00,5.73047,5.73145,5.72918,5.72995,14000000.0
2009-03-17 05:41:00,5.73126,5.73203,5.73014,5.73203,13000000.0
2009-03-17 05:42:00,5.73078,5.73225,5.73023,5.73075,8000000.0
2009-03-17 05:43:00,5.73053,5.73205,5.73053,5.73156,13000000.0
2009-03-17 05:44:00,5.73182,5.73182,5.73019,5.73089,13000000.0
2009-03-17 05:45:00,5.7315,5.73182,5.72984,5.73063,24000000.0
2009-03-17 05:46:00,5.7301,5.73123,5.7301,5.73123,14000000.0
2009-03-17 05:47:00,5.73165,5.73178,5.73022,5.73022,11000000.0
2009-03-17 05:48:00,5.7295,5.7319,5.7295,5.7319,18000000.0
2009-03-17 05:49:00,5.73191,5.73191,5.72879,5.73066,10000000.0
2009-03-17 05:50:00,5.73031,5.73112,5.72906,5.73112,10000000.0
2009-03-17 05:51:00,5.73116,5.73139,5.73032,5.73081,11000000.0
2009-03-17 05:52:00,5.72979,5.72979,5.72559,5.72695,19000000.0
2009-03-17 05:53:00,5.72827,5.72862,5.72679,5.72862,15000000.0
2009-03-17 05:54:00,5.72872,5.72893,5.72795,5.72872,7000000.0
2009-03-17 05:55:00,5.72783,5.72867,5.72688,5.72867,12000000.0
2009-03-17 05:56:00,5.72702,5.72773,5.72646,5.7274,16000000.0
2009-03-17 05:57:00,5.72793,5.72795,5.72659,5.72683,11000000.0
2009-03-17 05:58:00,5.72622,5.72731,5.72572,5.7266,22000000.0
2009-03-17 05:59:00,5.72563,5.72758,5.72563,5.72626,9000000.0
2009-03-17 06:00:00,5.72705,5.72809,5.72666,5.72681,17000000.0
2009-03-17 06:01:00,5.72801,5.72828,5.72654,5.728,18000000.0
2009-03-17 06:02:00,5.72837,5.72837,5.72569,5.72606,18000000.0
2009-03-17 06:03:00,5.72536,5.72654,5.72536,5.72608,16000000.0
2009-03-17 06:04:00,5.72781,5.72789,5.72598,5.72705,8000000.0
2009-03-17 06:05:00,5.72625,5.72774,5.72578,5.72583,10000000.0
2009-03-17 06:06:00,5.72583,5.72714,5.72575,5.72575,27000000.0
2009-03-17 06:07:00,5.72684,5.72863,5.72617,5.72678,17000000.0
2009-03-17 06:08:00,5.72692,5.72692,5.72503,5.72503,14000000.0
2009-03-17 06:09:00,5.72638,5.72653,5.72487,5.72487,13000000.0
2009-03-17 06:10:00,5.72467,5.72565,5.72459,5.72549,14000000.0
2009-03-17 06:11:00,5.72585,5.72635,5.72467,5.72624,16000000.0
2009-03-17 06:12:00,5.72523,5.72639,5.72477,5.72531,17000000.0
2009-03-17 06:13:00,5.72573,5.72573,5.72327,5.72327,14000000.0
2009-03-17 06:14:00,5.72441,5.72504,5.72235,5.72235,12000000.0
2009-03-17 06:15:00,5.72365,5.72388,5.7213,5.7213,13000000.0
2009-03-17 06:16:00,5.72169,5.72196,5.72039,5.72154,14000000.0
2009-03-17 06:17:00,5.72115,5.7235,5.72115,5.72328,11000000.0
2009-03-17 06:18:00,5.72182,5.72336,5.72125,5.72336,12000000.0
2009-03-17 06:19:00,5.72403,5.72403,5.72059,5.72172,19000000.0
2009-03-17 06:20:00,5.72141,5.7231,5.72141,5.7231,11000000.0
2009-03-17 06:21:00,5.72236,5.72276,5.72108,5.72204,9000000.0
2009-03-17 06:22:00,5.72211,5.72333,5.72083,5.72333,22000000.0
2009-03-17 06:23:00,5.72299,5.72453,5.72219,5.72369,18000000.0
2009-03-17 06:24:00,5.72466,5.72479,5.72282,5.72283,8000000.0
2009-03-17 06:25:00,5.7237,5.7237,5.72176,5.72356,9000000.0
2009-03-17 06:26:00,5.72309,5.72324,5.72119,5.72323,13000000.0
2009-03-17 06:27:00,5.72293,5.72426,5.72264,5.72375,15000000.0
2009-03-17 06:28:00,5.72482,5.72601,5.72388,5.72601,18000000.0
2009-03-17 06:29:00,5.72527,5.7253,5.7234,5.72515,16000000.0
2009-03-17 06:30:00,5.72271,5.72451,5.72244,5.72244,10000000.0
2009-03-17 06:31:00,5.72199,5.72358,5.72117,5.72212,13000000.0
2009-03-17 06:32:00,5.7228,5.7228,5.72088,5.72182,10000000.0
2009-03-17 06:33:00,5.72208,5.72293,5.72105,5.72255,10000000.0
2009-03-17 06:34:00,5.72214,5.72273,5.72041,5.72152,15000000.0
2009-03-17 06:35:00,5.72305,5.72321,5.72156,5.72306,13000000.0
2009-03-17 06:36:00,5.72297,5.72297,5.72121,5.72169,23000000.0
2009-03-17 06:37:00,5.72167,5.72167,5.71929,5.72063,11000000.0
2009-03-17 06:38:00,5.7198,5.72087,5.71937,5.7201,17000000.0
2009-03-17 06:39:00,5.71986,5.7206,5.71939,5.72001,8000000.0
2009-03-17 06:40:00,5.72004,5.72047,5.71949,5.72021,15000000.0
2009-03-17 06:41:00,5.72056,5.72093,5.71896,5.72079,15000000.0
2009-03-17 06:42:00,5.72044,5.72151,5.71964,5.72095,16000000.0
2009-03-17 06:43:00,5.7193,5.72106,5.7193,5.72021,12000000.0
2009-03-17 06:44:00,5.72035,5.72101,5.71934,5.72101,13000000.0
2009-03-17 06:45:00,5.72042,5.72225,5.72037,5.7218,14000000.0
2009-03-17 06:46:00,5.72238,5.723,5.72118,5.72286,12000000.0
2009-03-17 06:47:00,5.72181,5.72266,5.72145,5.72261,11000000.0
2009-03-17 06:48:00,5.72205,5.72244,5.71964,5.7216,15000000.0
2009-03-17 06:49:00,5.71971,5.7206,5.71872,5.72003,17000000.0
2009-03-17 06:50:00,5.72017,5.72058,5.71818,5.71908,13000000.0
2009-03-17 06:51:00,5.71878,5.71991,5.71863,5.71953,8000000.0
2009-03-17 06:52:00,5.71975,5.72062,5.71862,5.71937,14000000.0
2009-03-17 06:53:00,5.71964,5.71977,5.71849,5.71977,13000000.0
2009-03-17 06:54:00,5.71993,5.72007,5.71867,5.71924,8000000.0
2009-03-17 06:55:00,5.72058,5.72069,5.71866,5.71911,10000000.0
2009-03-17 06:56:00,5.7201,5.72096,5.71968,5.72041,11000000.0
2009-03-17 06:57:00,5.72135,5.722,5.72026,5.72118,17000000.0
2009-03-17 06:58:00,5.72123,5.72219,5.72037,5.72037,12000000.0
2009-03-17 06:59:00,5.72136,5.72231,5.72039,5.72202,14000000.0
2009-03-17 07:00:00,5.72095,5.72216,5.72025,5.72025,11000000.0
2009-03-17 07:01:00,5.72224,5.72291,5.72165,5.72172,10000000.0
2009-03-17 07:02:00,5.72226,5.72308,5.72115,5.72134,14000000.0
2009-03-17 07:03:00,5.72083,5.72151,5.72083,5.72101,7000000.0
2009-03-17 07:04:00,5.72164,5.72253,5.72108,5.72238,16000000.0
2009-03-17 07:05:00,5.72268,5.72303,5.72182,5.72302,15000000.0
2009-03-17 07:06:00,5.7213,5.72325,5.72113,5.72207,16000000.0
2009-03-17 07:07:00,5.72282,5.7237,5.72147,5.72302,12000000.0
2009-03-17 07:08:00,5.72416,5.72457,5.72289,5.72457,8000000.0
2009-03-17 07:09:00,5.72481,5.72481,5.72287,5.72397,8000000.0
2009-03-17 07:10:00,5.72252,5.72391,5.72193,5.72317,16000000.0
2009-03-17 07:11:00,5.72186,5.72349,5.72157,5.72306,17000000.0
2009-03-17 07:12:00,5.72221,5.72276,5.72095,5.72205,20000000.0
2009-03-17 07:13:00,5.72115,5.72262,5.72073,5.72249,18000000.0
2009-03-17 07:14:00,5.72261,5.72273,5.72129,5.72203,11000000.0
2009-03-17 07:15:00,5.7204,5.7204,5.71624,5.71701,18000000.0
2009-03-17 07:16:00,5.71717,5.7186,5.71575,5.716,18000000.0
2009-03-17 07:17:00,5.71688,5.71796,5.71582,5.71732,12000000.0
2009-03-17 07:18:00,5.71722,5.71872,5.71664,5.71736,18000000.0
2009-03-17 07:19:00,5.71864,5.71903,5.71696,5.7175,14000000.0
2009-03-17 07:20:00,5.71734,5.71836,5.71628,5.71705,18000000.0
2009-03-17 07:21:00,5.71613,5.71746,5.71552,5.71746,13000000.0
2009-03-17 07:22:00,5.71627,5.71664,5.71476,5.71558,14000000.0
2009-03-17 07:23:00,5.71578,5.71629,5.71435,5.71629,15000000.0
2009-03-17 07:24:00,5.71601,5.71731,5.71521,5.71584,16000000.0
2009-03-17 07:25:00,5.716,5.71752,5.71554,5.71661,15000000.0
2009-03-17 07:26:00,5.71592,5.71857,5.71592,5.71723,13000000.0
2009-03-17 07:27:00,5.71626,5.71735,5.71565,5.71565,12000000.0
2009-03-17 07:28:00,5.71649,5.71694,5.71541,5.71694,22000000.0
2009-03-17 07:29:00,5.71727,5.71739,5.71473,5.7157,16000000.0
2009-03-17 07:30:00,5.71513,5.71657,5.71451,5.71605,14000000.0
2009-03-17 07:31:00,5.71531,5.71688,5.71508,5.7168,13000000.0
2009-03-17 07:32:00,5.71665,5.71736,5.71636,5.71722,9000000.0
2009-03-17 07:33:00,5.71725,5.71729,5.71471,5.71487,7000000.0
2009-03-17 07:34:00,5.71544,5.71693,5.71344,5.7163,18000000.0
2009-03-17 07:35:00,5.71558,5.72208,5.71557,5.72025,9000000.0
2009-03-17 07:36:00,5.72037,5.72335,5.72025,5.72025,13000000.0
2009-03-17 07:37:00,5.72121,5.72185,5.7199,5.7201,11000000.0
2009-03-17 07:38:00,5.72176,5.72258,5.72035,5.72152,11000000.0
2009-03-17 07:39:00,5.72318,5.72983,5.72206,5.7291,19000000.0
2009-03-17 07:40:00,5.73231,5.73671,5.73231,5.73671,11000000.0
2009-03-17 07:41:00,5.73715,5.73729,5.73327,5.73363,7000000.0
2009-03-17 07:42:00,5.73195,5.73422,5.72919,5.73167,13000000.0
2009-03-17 07:43:00,5.72773,5.73103,5.72773,5.72889,14000000.0
2009-03-17 07:44:00,5.72965,5.72996,5.72745,5.7292,10000000.0
2009-03-17 07:45:00,5.72873,5.73167,5.72692,5.73167,8000000.0
2009-03-17 07:46:00,5.73085,5.73344,5.72984,5.7324,13000000.0
2009-03-17 07:47:00,5.73104,5.7317,5.72862,5.72902,15000000.0
2009-03-17 07:48:00,5.72878,5.73125,5.7272,5.73107,13000000.0
2009-03-17 07:49:00,5.72983,5.73126,5.72942,5.73081,10000000.0
2009-03-17 07:50:00,5.72878,5.73121,5.72878,5.7305,17000000.0
2009-03-17 07:51:00,5.73061,5.73166,5.72943,5.7314,16000000.0
2009-03-17 07:52:00,5.73069,5.73205,5.72987,5.73045,13000000.0
2009-03-17 07:53:00,5.72974,5.73084,5.729,5.73066,10000000.0
2009-03-17 07:54:00,5.73058,5.73079,5.7288,5.73003,11000000.0
2009-03-17 07:55:00,5.73116,5.73125,5.72643,5.72995,12000000.0
2009-03-17 07:56:00,5.73081,5.73342,5.72955,5.73342,13000000.0
2009-03-17 07:57:00,5.73505,5.73602,5.73399,5.73435,8000000.0
2009-03-17 07:58:00,5.73356,5.73403,5.72494,5.73403,14000000.0
2009-03-17 07:59:00,5.73443,5.73443,5.73082,5.7342,15000000.0
2009-03-17 08:00:00,5.73521,5.73538,5.73287,5.73392,10000000.0
2009-03-17 08:01:00,5.73106,5.73295,5.72833,5.72881,13000000.0
2009-03-17 08:02:00,5.72925,5.73087,5.72911,5.73023,14000000.0
2009-03-17 08:03:00,5.73125,5.73127,5.72948,5.72956,12000000.0
2009-03-17 08:04:00,5.73108,5.73207,5.72977,5.73072,16000000.0
2009-03-17 08:05:00,5.73312,5.73312,5.73146,5.73238,14000000.0
2009-03-17 08:06:00,5.73382,5.73476,5.73293,5.73392,19000000.0
2009-03-17 08:07:00,5.7358,5.74031,5.7349,5.73937,19000000.0
2009-03-17 08:08:00,5.7405,5.74163,5.73967,5.74163,11000000.0
2009-03-17 08:09:00,5.7412,5.74248,5.73979,5.74057,10000000.0
2009-03-17 08:10:00,5.73968,5.73995,5.73752,5.73893,16000000.0
2009-03-17 08:11:00,5.73831,5.73831,5.73632,5.73632,9000000.0
2009-03-17 08:12:00,5.73767,5.73801,5.73677,5.7379,10000000.0
2009-03-17 08:13:00,5.73912,5.73912,5.73533,5.7358,11000000.0
2009-03-17 08:14:00,5.73532,5.73567,5.7337,5.73462,12000000.0
2009-03-17 08:15:00,5.73357,5.73511,5.73347,5.73347,15000000.0
2009-03-17 08:16:00,5.73367,5.73384,5.72936,5.73055,14000000.0
2009-03-17 08:17:00,5.72901,5.7294,5.72796,5.72909,10000000.0
2009-03-17 08:18:00,5.72905,5.73165,5.72842,5.73165,9000000.0
2009-03-17 08:19:00,5.73102,5.73102,5.72824,5.72887,11000000.0
2009-03-17 08:20:00,5.72789,5.72791,5.72432,5.72529,11000000.0
2009-03-17 08:21:00,5.72513,5.72587,5.72275,5.72393,20000000.0
2009-03-17 08:22:00,5.7237,5.72397,5.72246,5.72306,8000000.0
2009-03-17 08:23:00,5.72247,5.72503,5.7219,5.72435,12000000.0
2009-03-17 08:24:00,5.72442,5.72498,5.72281,5.72378,13000000.0
2009-03-17 08:25:00,5.72273,5.72702,5.72273,5.72701,12000000.0
2009-03-17 08:26:00,5.72688,5.72688,5.7248,5.72592,13000000.0
2009-03-17 08:27:00,5.72649,5.72649,5.72415,5.72542,11000000.0
2009-03-17 08:28:00,5.72467,5.7262,5.72336,5.7262,8000000.0
2009-03-17 08:29:00,5.7278,5.72788,5.72603,5.72753,12000000.0
2009-03-17 08:30:00,5.72826,5.72845,5.72706,5.72817,11000000.0
2009-03-17 08:31:00,5.72863,5.7289,5.72787,5.72867,10000000.0
2009-03-17 08:32:00,5.72734,5.72896,5.72709,5.72879,13000000.0
2009-03-17 08:33:00,5.72939,5.72939,5.72795,5.72916,11000000.0
2009-03-17 08:34:00,5.72897,5.73031,5.72822,5.72932,17000000.0
2009-03-17 08:35:00,5.73199,5.73326,5.73103,5.73216,11000000.0
2009-03-17 08:36:00,5.73232,5.73522,5.73197,5.73522,10000000.0
2009-03-17 08:37:00,5.7357,5.73709,5.7344,5.73456,9000000.0
2009-03-17 08:38:00,5.73381,5.73597,5.73359,5.73359,18000000.0
2009-03-17 08:39:00,5.73501,5.7355,5.73407,5.7355,8000000.0
2009-03-17 08:40:00,5.73552,5.73552,5.73451,5.73474,7000000.0
2009-03-17 08:41:00,5.73433,5.73568,5.73409,5.73518,16000000.0
2009-03-17 08:42:00,5.73488,5.73488,5.73232,5.73409,14000000.0
2009-03-17 08:43:00,5.73432,5.73483,5.73324,5.73387,12000000.0
2009-03-17 08:44:00,5.7341,5.73525,5.73351,5.73351,9000000.0
2009-03-17 08:45:00,5.73505,5.73556,5.73319,5.73488,18000000.0
2009-03-17 08:46:00,5.73494,5.73632,5.7337,5.73534,14000000.0
2009-03-17 08:47:00,5.73525,5.73695,5.73474,5.73581,18000000.0
2009-03-17 08:48:00,5.73486,5.73697,5.73486,5.73647,12000000.0
2009-03-17 08:49:00,5.73688,5.74029,5.73636,5.74029,14000000.0
2009-03-17 08:50:00,5.74128,5.74577,5.74048,5.74489,16000000.0
2009-03-17 08:51:00,5.7454,5.74597,5.74196,5.74261,21000000.0
2009-03-17 08:52:00,5.74301,5.74465,5.74161,5.74359,20000000.0
2009-03-17 08:53:00,5.74505,5.74521,5.74346,5.74346,7000000.0
2009-03-17 08:54:00,5.74348,5.74402,5.74111,5.74296,17000000.0
2009-03-17 08:55:00,5.74275,5.74429,5.7423,5.74283,12000000.0
2009-03-17 08:56:00,5.74327,5.74389,5.74222,5.74285,17000000.0
2009-03-17 08:57:00,5.74345,5.74409,5.74091,5.74157,16000000.0
2009-03-17 08:58:00,5.73998,5.74146,5.73785,5.73952,12000000.0
2009-03-17 08:59:00,5.73812,5.73812,5.7342,5.73607,13000000.0
2009-03-17 09:00:00,5.735,5.7366,5.73452,5.73645,17000000.0
2009-03-17 09:01:00,5.73656,5.73733,5.73451,5.73582,13000000.0
2009-03-17 09:02:00,5.73757,5.73838,5.73614,5.73838,8000000.0
2009-03-17 09:03:00,5.73828,5.74084,5.73828,5.73833,16000000.0
2009-03-17 09:04:00,5.74029,5.74029,5.73831,5.73862,8000000.0
2009-03-17 09:05:00,5.73837,5.74052,5.7383,5.74026,11000000.0
2009-03-17 09:06:00,5.74012,5.74122,5.74004,5.7412,10000000.0
2009-03-17 09:07:00,5.73929,5.74119,5.73921,5.74063,10000000.0
2009-03-17 09:08:00,5.74068,5.74075,5.73828,5.73942,19000000.0
2009-03-17 09:09:00,5.73702,5.73754,5.73359,5.73492,16000000.0
2009-03-17 09:10:00,5.73329,5.73407,5.73253,5.73325,8000000.0
2009-03-17 09:11:00,5.73274,5.73363,5.73206,5.73363,11000000.0
2009-03-17 09:12:00,5.73509,5.73662,5.73407,5.73564,16000000.0
2009-03-17 09:13:00,5.73545,5.73581,5.73376,5.73422,15000000.0
2009-03-17 09:14:00,5.73529,5.73738,5.735,5.73738,17000000.0
2009-03-17 09:15:00,5.73678,5.73921,5.73678,5.73921,12000000.0
2009-03-17 09:16:00,5.7389,5.74009,5.7382,5.73877,14000000.0
2009-03-17 09:17:00,5.73876,5.73892,5.73751,5.73892,14000000.0
2009-03-17 09:18:00,5.73842,5.73842,5.73557,5.73627,18000000.0
2009-03-17 09:19:00,5.73549,5.73758,5.73549,5.7369,14000000.0
2009-03-17 09:20:00,5.73599,5.73693,5.7349,5.73593,18000000.0
2009-03-17 09:21:00,5.73629,5.73718,5.73399,5.73537,17000000.0
2009-03-17 09:22:00,5.73513,5.73564,5.73444,5.73523,13000000.0
2009-03-17 09:23:00,5.73513,5.73584,5.73327,5.73453,12000000.0
2009-03-17 09:24:00,5.73424,5.73424,5.73221,5.73221,14000000.0
2009-03-17 09:25:00,5.73083,5.73152,5.72931,5.73098,9000000.0
2009-03-17 09:26:00,5.73214,5.73541,5.73072,5.73408,13000000.0
2009-03-17 09:27:00,5.73375,5.73511,5.73235,5.73347,13000000.0
2009-03-17 09:28:00,5.73172,5.73334,5.73163,5.73298,19000000.0
2009-03-17 09:29:00,5.73198,5.73221,5.73036,5.73098,14000000.0
2009-03-17 09:30:00,5.72946,5.73208,5.72735,5.72986,15000000.0
2009-03-17 09:31:00,5.72795,5.72949,5.7257,5.7273,11000000.0
2009-03-17 09:32:00,5.72683,5.72708,5.72501,5.72657,16000000.0
2009-03-17 09:33:00,5.72521,5.72523,5.72318,5.72338,9000000.0
2009-03-17 09:34:00,5.72318,5.7262,5.72287,5.72478,18000000.0
2009-03-17 09:35:00,5.72617,5.72617,5.72445,5.72514,14000000.0
2009-03-17 09:36:00,5.72522,5.72567,5.72369,5.72482,16000000.0
2009-03-17 09:37:00,5.7253,5.72602,5.72424,5.72602,20000000.0
2009-03-17 09:38:00,5.72434,5.72612,5.72395,5.72556,19000000.0
2009-03-17 09:39:00,5.72616,5.72725,5.72534,5.72632,16000000.0
2009-03-17 09:40:00,5.72616,5.72669,5.72482,5.72482,12000000.0
2009-03-17 09:41:00,5.72615,5.72787,5.72488,5.72765,18000000.0
2009-03-17 09:42:00,5.72815,5.72815,5.72577,5.7273,16000000.0
2009-03-17 09:43:00,5.72731,5.72824,5.72535,5.72769,15000000.0
2009-03-17 09:44:00,5.72796,5.7309,5.72676,5.73039,13000000.0
2009-03-17 09:45:00,5.73137,5.73176,5.73013,5.73167,13000000.0
2009-03-17 09:46:00,5.73132,5.73216,5.72954,5.73087,17000000.0
2009-03-17 09:47:00,5.73046,5.73116,5.72881,5.73116,13000000.0
2009-03-17 09:48:00,5.73147,5.73147,5.72797,5.73032,16000000.0
2009-03-17 09:49:00,5.73027,5.73131,5.72888,5.72975,17000000.0
2009-03-17 09:50:00,5.73046,5.73046,5.72859,5.73026,12000000.0
2009-03-17 09:51:00,5.73005,5.73005,5.72752,5.72808,16000000.0
2009-03-17 09:52:00,5.72956,5.72992,5.72817,5.72992,16000000.0
2009-03-17 09:53:00,5.72867,5.72956,5.7281,5.72862,15000000.0
2009-03-17 09:54:00,5.72983,5.73039,5.72861,5.72861,15000000.0
2009-03-17 09:55:00,5.73157,5.73423,5.73098,5.73353,15000000.0
2009-03-17 09:56:00,5.73415,5.73488,5.73194,5.73416,17000000.0
2009-03-17 09:57:00,5.73489,5.73489,5.73309,5.7335,12000000.0
2009-03-17 09:58:00,5.73306,5.73403,5.73198,5.73332,14000000.0
2009-03-17 09:59:00,5.73267,5.7334,5.73202,5.73295,10000000.0
2009-03-17 10:00:00,5.73287,5.73287,5.72962,5.72962,11000000.0
2009-03-17 10:01:00,5.73063,5.73329,5.73023,5.73287,24000000.0
2009-03-17 10:02:00,5.73248,5.73266,5.73073,5.73199,14000000.0
2009-03-17 10:03:00,5.73158,5.73325,5.72982,5.73119,16000000.0
2009-03-17 10:04:00,5.73054,5.73294,5.72995,5.73294,10000000.0
2009-03-17 10:05:00,5.7315,5.73602,5.7315,5.73602,10000000.0
2009-03-17 10:06:00,5.73485,5.73485,5.73198,5.73198,9000000.0
2009-03-17 10:07:00,5.73293,5.73425,5.73257,5.73386,11000000.0
2009-03-17 10:08:00,5.73407,5.73407,5.7326,5.73283,9000000.0
2009-03-17 10:09:00,5.73281,5.73377,5.73173,5.73377,11000000.0
2009-03-17 10:10:00,5.73362,5.73498,5.73275,5.7348,15000000.0
2009-03-17 10:11:00,5.73431,5.73628,5.73431,5.73628,16000000.0
2009-03-17 10:12:00,5.73402,5.73609,5.73373,5.73378,19000000.0
2009-03-17 10:13:00,5.73407,5.73578,5.73375,5.73578,9000000.0
2009-03-17 10:14:00,5.73638,5.73645,5.73381,5.73516,11000000.0
2009-03-17 10:15:00,5.73374,5.73448,5.7315,5.73232,8000000.0
2009-03-17 10:16:00,5.73157,5.73182,5.72871,5.73144,17000000.0
2009-03-17 10:17:00,5.73211,5.73213,5.72959,5.73067,16000000.0
2009-03-17 10:18:00,5.7301,5.73137,5.72957,5.73117,16000000.0
2009-03-17 10:19:00,5.73124,5.73261,5.72978,5.73223,17000000.0
2009-03-17 10:20:00,5.73248,5.73248,5.72992,5.73127,16000000.0
2009-03-17 10:21:00,5.73174,5.73234,5.73103,5.73181,7000000.0
2009-03-17 10:22:00,5.73273,5.73394,5.73232,5.73394,10000000.0
2009-03-17 10:23:00,5.73351,5.73351,5.73121,5.73146,14000000.0
2009-03-17 10:24:00,5.73208,5.73328,5.73058,5.73173,13000000.0
2009-03-17 10:25:00,5.73136,5.73235,5.72995,5.7306,12000000.0
2009-03-17 10:26:00,5.73197,5.73467,5.73159,5.7316,11000000.0
2009-03-17 10:27:00,5.73477,5.73477,5.7326,5.73474,13000000.0
2009-03-17 10:28:00,5.73411,5.73428,5.7327,5.73366,13000000.0
2009-03-17 10:29:00,5.73331,5.73443,5.73297,5.73385,11000000.0
2009-03-17 10:30:00,5.73466,5.73644,5.7343,5.7363,9000000.0
2009-03-17 10:31:00,5.73663,5.73729,5.73516,5.73709,16000000.0
2009-03-17 10:32:00,5.73598,5.73752,5.73587,5.73725,9000000.0
2009-03-17 10:33:00,5.73778,5.73915,5.73578,5.73904,12000000.0
2009-03-17 10:34:00,5.73823,5.73823,5.73619,5.73726,11000000.0
2009-03-17 10:35:00,5.73598,5.73795,5.73585,5.73674,17000000.0
2009-03-17 10:36:00,5.73712,5.73769,5.73583,5.73726,10000000.0
2009-03-17 10:37:00,5.73815,5.73847,5.73631,5.73847,15000000.0
2009-03-17 10:38:00,5.73875,5.73935,5.73711,5.73815,17000000.0
2009-03-17 10:39:00,5.73861,5.73909,5.7365,5.73872,13000000.0
2009-03-17 10:40:00,5.73928,5.74004,5.73834,5.73989,10000000.0
2009-03-17 10:41:00,5.74038,5.74038,5.73825,5.73845,15000000.0
2009-03-17 10:42:00,5.73889,5.73963,5.73702,5.73963,12000000.0
2009-03-17 10:43:00,5.7399,5.7401,5.73779,5.73779,13000000.0
2009-03-17 10:44:00,5.73771,5.73906,5.73686,5.73872,12000000.0
2009-03-17 10:45:00,5.73928,5.74132,5.7381,5.74124,13000000.0
2009-03-17 10:46:00,5.74018,5.74066,5.73907,5.74034,13000000.0
2009-03-17 10:47:00,5.74007,5.74029,5.73879,5.73935,7000000.0
2009-03-17 10:48:00,5.73893,5.74011,5.73712,5.73835,12000000.0
2009-03-17 10:49:00,5.73811,5.74001,5.73774,5.73947,10000000.0
2009-03-17 10:50:00,5.73717,5.73823,5.73496,5.73692,14000000.0
2009-03-17 10:51:00,5.73611,5.73724,5.73542,5.73556,11000000.0
2009-03-17 10:52:00,5.73731,5.73815,5.73592,5.73596,20000000.0
2009-03-17 10:53:00,5.73778,5.73837,5.7356,5.73784,9000000.0
2009-03-17 10:54:00,5.73717,5.73839,5.73612,5.73731,18000000.0
2009-03-17 10:55:00,5.73643,5.73883,5.73587,5.73718,10000000.0
2009-03-17 10:56:00,5.73729,5.73742,5.73543,5.73595,11000000.0
2009-03-17 10:57:00,5.7375,5.7379,5.73618,5.73766,8000000.0
2009-03-17 10:58:00,5.73843,5.73843,5.7362,5.73742,10000000.0
2009-03-17 10:59:00,5.73716,5.73716,5.73429,5.73588,10000000.0
2009-03-17 11:00:00,5.73497,5.73641,5.73233,5.73304,15000000.0
2009-03-17 11:01:00,5.73545,5.73719,5.73355,5.73414,12000000.0
2009-03-17 11:02:00,5.73238,5.73483,5.73234,5.73483,8000000.0
2009-03-17 11:03:00,5.73522,5.73585,5.73412,5.73412,11000000.0
2009-03-17 11:04:00,5.73363,5.73535,5.73294,5.73407,15000000.0
2009-03-17 11:05:00,5.73344,5.73526,5.73291,5.73526,17000000.0
2009-03-17 11:06:00,5.73356,5.73523,5.73211,5.73305,12000000.0
2009-03-17 11:07:00,5.7334,5.73364,5.7324,5.7336,11000000.0
2009-03-17 11:08:00,5.73231,5.73566,5.73231,5.73334,22000000.0
2009-03-17 11:09:00,5.73363,5.73504,5.73345,5.7338,9000000.0
2009-03-17 11:10:00,5.73294,5.73486,5.73285,5.7343,16000000.0
2009-03-17 11:11:00,5.73461,5.73522,5.73366,5.73481,7000000.0
2009-03-17 11:12:00,5.73389,5.73469,5.73219,5.73383,15000000.0
2009-03-17 11:13:00,5.73396,5.73455,5.73284,5.73455,11000000.0
2009-03-17 11:14:00,5.73458,5.73571,5.73391,5.73552,18000000.0
2009-03-17 11:15:00,5.73538,5.73581,5.73434,5.73434,11000000.0
2009-03-17 11:16:00,5.73521,5.73521,5.73353,5.73498,13000000.0
2009-03-17 11:17:00,5.73555,5.73555,5.73367,5.73529,13000000.0
2009-03-17 11:18:00,5.73538,5.73538,5.73412,5.73525,9000000.0
2009-03-17 11:19:00,5.73564,5.73615,5.73456,5.73615,17000000.0
2009-03-17 11:20:00,5.73558,5.73653,5.73471,5.7357,14000000.0
2009-03-17 11:21:00,5.7357,5.73662,5.7347,5.73662,14000000.0
2009-03-17 11:22:00,5.7363,5.7363,5.73408,5.73466,22000000.0
2009-03-17 11:23:00,5.73636,5.73682,5.7349,5.73609,8000000.0
2009-03-17 11:24:00,5.7352,5.73621,5.73422,5.73535,18000000.0
2009-03-17 11:25:00,5.73596,5.73596,5.73416,5.73546,9000000.0
2009-03-17 11:26:00,5.735,5.73531,5.7334,5.73438,15000000.0
2009-03-17 11:27:00,5.73377,5.73571,5.73377,5.73381,10000000.0
2009-03-17 11:28:00,5.73524,5.73565,5.7337,5.73565,13000000.0
2009-03-17 11:29:00,5.73618,5.73655,5.7347,5.73593,17000000.0
2009-03-17 11:30:00,5.73669,5.73676,5.73501,5.73589,13000000.0
2009-03-17 11:31:00,5.73642,5.73766,5.73548,5.73721,12000000.0
2009-03-17 11:32:00,5.73602,5.73666,5.73461,5.73541,20000000.0
2009-03-17 11:33:00,5.7341,5.73515,5.733,5.73468,16000000.0
2009-03-17 11:34:00,5.73383,5.73408,5.73167,5.73167,13000000.0
2009-03-17 11:35:00,5.73306,5.73341,5.73181,5.73248,14000000.0
2009-03-17 11:36:00,5.73296,5.73317,5.73125,5.73224,11000000.0
2009-03-17 11:37:00,5.73325,5.73325,5.73051,5.73275,16000000.0
2009-03-17 11:38:00,5.73269,5.73333,5.73087,5.73294,8000000.0
2009-03-17 11:39:00,5.7302,5.73132,5.72974,5.73112,11000000.0
2009-03-17 11:40:00,5.73038,5.732,5.73038,5.73111,12000000.0
2009-03-17 11:41:00,5.73142,5.73257,5.73099,5.73238,10000000.0
2009-03-17 11:42:00,5.73161,5.73371,5.73114,5.73371,10000000.0
2009-03-17 11:43:00,5.73296,5.73379,5.73194,5.7331,17000000.0
2009-03-17 11:44:00,5.73309,5.7336,5.73182,5.73294,15000000.0
2009-03-17 11:45:00,5.73255,5.73425,5.73245,5.73245,16000000.0
2009-03-17 11:46:00,5.73161,5.73283,5.73133,5.73263,7000000.0
2009-03-17 11:47:00,5.732,5.73242,5.73059,5.73183,16000000.0
2009-03-17 11:48:00,5.73106,5.73265,5.73106,5.73265,13000000.0
2009-03-17 11:49:00,5.73274,5.73274,5.73181,5.73227,10000000.0
2009-03-17 11:50:00,5.73293,5.73383,5.73223,5.73245,12000000.0
2009-03-17 11:51:00,5.73206,5.73289,5.73136,5.73205,14000000.0
2009-03-17 11:52:00,5.73298,5.73386,5.73233,5.73343,18000000.0
2009-03-17 11:53:00,5.73271,5.73584,5.73271,5.73546,16000000.0
2009-03-17 11:54:00,5.73412,5.73475,5.73283,5.73412,8000000.0
2009-03-17 11:55:00,5.73349,5.73355,5.73171,5.73268,8000000.0
2009-03-17 11:56:00,5.73298,5.73299,5.73115,5.73141,8000000.0
2009-03-17 11:57:00,5.73179,5.73462,5.73139,5.73442,11000000.0
2009-03-17 11:58:00,5.73422,5.73577,5.73327,5.73577,14000000.0
2009-03-17 11:59:00,5.73566,5.73619,5.73482,5.73543,11000000.0
2009-03-17 12:00:00,5.73432,5.73432,5.72656,5.72798,15000000.0
2009-03-17 12:01:00,5.72713,5.73474,5.72629,5.72774,13000000.0
2009-03-17 12:02:00,5.72564,5.72596,5.72337,5.72505,15000000.0
2009-03-17 12:03:00,5.72544,5.72641,5.72441,5.72641,11000000.0
2009-03-17 12:04:00,5.7273,5.72985,5.72703,5.72985,9000000.0
2009-03-17 12:05:00,5.73005,5.73011,5.72707,5.72812,9000000.0
2009-03-17 12:06:00,5.7284,5.72998,5.72709,5.72847,15000000.0
2009-03-17 12:07:00,5.72808,5.72864,5.72721,5.72794,11000000.0
2009-03-17 12:08:00,5.72671,5.72799,5.72624,5.72731,8000000.0
2009-03-17 12:09:00,5.72742,5.72788,5.72542,5.72542,18000000.0
2009-03-17 12:10:00,5.72595,5.72778,5.72537,5.72663,14000000.0
2009-03-17 12:11:00,5.72565,5.72579,5.72394,5.7246,9000000.0
2009-03-17 12:12:00,5.72391,5.72467,5.72104,5.72104,18000000.0
2009-03-17 12:13:00,5.72258,5.72535,5.72167,5.72325,12000000.0
2009-03-17 12:14:00,5.72331,5.72453,5.72132,5.72216,10000000.0
2009-03-17 12:15:00,5.72183,5.72327,5.72175,5.72237,8000000.0
2009-03-17 12:16:00,5.72253,5.72253,5.71893,5.72145,14000000.0
2009-03-17 12:17:00,5.72179,5.72236,5.71971,5.72172,13000000.0
2009-03-17 12:18:00,5.72132,5.72132,5.71951,5.7202,10000000.0
2009-03-17 12:19:00,5.72068,5.72134,5.71982,5.72004,11000000.0
2009-03-17 12:20:00,5.71987,5.71987,5.71811,5.71977,8000000.0
2009-03-17 12:21:00,5.71984,5.72059,5.7178,5.71888,20000000.0
2009-03-17 12:22:00,5.72114,5.72131,5.71955,5.72114,14000000.0
2009-03-17 12:23:00,5.71934,5.72032,5.71888,5.71986,11000000.0
2009-03-17 12:24:00,5.71961,5.72084,5.71871,5.7199,17000000.0
2009-03-17 12:25:00,5.72037,5.72095,5.71832,5.72051,12000000.0
2009-03-17 12:26:00,5.71892,5.72139,5.71874,5.72139,7000000.0
2009-03-17 12:27:00,5.72147,5.72186,5.72056,5.72098,7000000.0
2009-03-17 12:28:00,5.72251,5.72361,5.72105,5.7224,19000000.0
2009-03-17 12:29:00,5.72386,5.72419,5.72159,5.72299,12000000.0
2009-03-17 12:30:00,5.72297,5.7239,5.72226,5.72372,10000000.0
2009-03-17 12:31:00,5.72277,5.72438,5.72265,5.7241,12000000.0
2009-03-17 12:32:00,5.72344,5.72451,5.72298,5.72353,12000000.0
2009-03-17 12:33:00,5.72352,5.72437,5.72301,5.72334,15000000.0
2009-03-17 12:34:00,5.72426,5.72456,5.72218,5.72456,12000000.0
2009-03-17 12:35:00,5.7251,5.7251,5.72309,5.72446,12000000.0
2009-03-17 12:36:00,5.72308,5.72418,5.72247,5.72247,15000000.0
2009-03-17 12:37:00,5.72469,5.725,5.72353,5.725,8000000.0
2009-03-17 12:38:00,5.72459,5.72459,5.72188,5.72445,15000000.0
2009-03-17 12:39:00,5.72405,5.72442,5.72206,5.72316,14000000.0
2009-03-17 12:40:00,5.72436,5.72436,5.72274,5.72376,18000000.0
2009-03-17 12:41:00,5.72397,5.72397,5.72263,5.72263,11000000.0
2009-03-17 12:42:00,5.72166,5.72454,5.72166,5.72369,17000000.0
2009-03-17 12:43:00,5.72249,5.72325,5.72107,5.72185,11000000.0
2009-03-17 12:44:00,5.72268,5.72381,5.72152,5.72284,13000000.0
2009-03-17 12:45:00,5.7245,5.7245,5.72162,5.72205,10000000.0
2009-03-17 12:46:00,5.72306,5.72306,5.72107,5.7222,20000000.0
2009-03-17 12:47:00,5.721,5.721,5.71786,5.71953,10000000.0
2009-03-17 12:48:00,5.71993,5.72223,5.71972,5.72223,10000000.0
2009-03-17 12:49:00,5.72258,5.72297,5.72099,5.72259,15000000.0
2009-03-17 12:50:00,5.7226,5.7226,5.72104,5.72241,14000000.0
2009-03-17 12:51:00,5.72115,5.72312,5.72115,5.72295,14000000.0
2009-03-17 12:52:00,5.72254,5.72254,5.72078,5.72144,9000000.0
2009-03-17 12:53:00,5.72159,5.72209,5.72026,5.72026,9000000.0
2009-03-17 12:54:00,5.72125,5.72205,5.72087,5.72194,20000000.0
2009-03-17 12:55:00,5.72131,5.72264,5.72083,5.72214,12000000.0
2009-03-17 12:56:00,5.72201,5.72252,5.72139,5.72184,7000000.0
2009-03-17 12:57:00,5.72288,5.72449,5.72196,5.72319,13000000.0
2009-03-17 12:58:00,5.72503,5.7267,5.72403,5.7267,16000000.0
2009-03-17 12:59:00,5.72675,5.72768,5.72549,5.72552,14000000.0
2009-03-17 13:00:00,5.72734,5.72734,5.72466,5.72466,12000000.0
2009-03-17 13:01:00,5.72562,5.72741,5.72523,5.72644,17000000.0
2009-03-17 13:02:00,5.72697,5.72928,5.72692,5.72928,10000000.0
2009-03-17 13:03:00,5.72861,5.72977,5.72824,5.72855,22000000.0
2009-03-17 13:04:00,5.73039,5.73075,5.72885,5.73075,20000000.0
2009-03-17 13:05:00,5.7308,5.73173,5.72937,5.73084,14000000.0
2009-03-17 13:06:00,5.73031,5.73311,5.73031,5.73268,17000000.0
2009-03-17 13:07:00,5.73239,5.73246,5.7302,5.73202,22000000.0
2009-03-17 13:08:00,5.73071,5.73273,5.73071,5.73273,12000000.0
2009-03-17 13:09:00,5.73248,5.73386,5.73148,5.73272,12000000.0
2009-03-17 13:10:00,5.73377,5.7341,5.73237,5.73291,20000000.0
2009-03-17 13:11:00,5.73138,5.7326,5.73101,5.73228,12000000.0
2009-03-17 13:12:00,5.73337,5.73415,5.73188,5.73412,16000000.0
2009-03-17 13:13:00,5.7326,5.7352,5.7326,5.7352,14000000.0
2009-03-17 13:14:00,5.73353,5.73511,5.73318,5.73318,17000000.0
2009-03-17 13:15:00,5.7336,5.73407,5.73195,5.73195,7000000.0
2009-03-17 13:16:00,5.7331,5.7331,5.73175,5.73272,9000000.0
2009-03-17 13:17:00,5.73186,5.73379,5.73186,5.7333,15000000.0
2009-03-17 13:18:00,5.73447,5.73447,5.7322,5.73304,17000000.0
2009-03-17 13:19:00,5.73259,5.73317,5.73138,5.73221,15000000.0
2009-03-17 13:20:00,5.73173,5.73365,5.73148,5.73235,12000000.0
2009-03-17 13:21:00,5.73092,5.73153,5.72926,5.73116,24000000.0
2009-03-17 13:22:00,5.73029,5.73206,5.73001,5.73174,12000000.0
2009-03-17 13:23:00,5.73246,5.73252,5.73089,5.731,12000000.0
2009-03-17 13:24:00,5.73229,5.73264,5.73068,5.732,18000000.0
2009-03-17 13:25:00,5.73094,5.7314,5.72913,5.7303,12000000.0
2009-03-17 13:26:00,5.72966,5.73115,5.72887,5.73115,12000000.0
2009-03-17 13:27:00,5.73129,5.73129,5.72914,5.7302,9000000.0
2009-03-17 13:28:00,5.72997,5.73088,5.72911,5.73088,15000000.0
2009-03-17 13:29:00,5.73087,5.73315,5.73044,5.73284,14000000.0
2009-03-17 13:30:00,5.73234,5.7333,5.73188,5.73188,11000000.0
2009-03-17 13:31:00,5.7322,5.73283,5.73051,5.73051,11000000.0
2009-03-17 13:32:00,5.73133,5.73238,5.73056,5.73238,8000000.0
2009-03-17 13:33:00,5.73254,5.73409,5.73216,5.73286,14000000.0
2009-03-17 13:34:00,5.7341,5.73499,5.73317,5.73499,11000000.0
2009-03-17 13:35:00,5.73477,5.73945,5.73454,5.73945,16000000.0
2009-03-17 13:36:00,5.73915,5.73915,5.73655,5.73698,8000000.0
2009-03-17 13:37:00,5.73594,5.73817,5.73543,5.73817,17000000.0
2009-03-17 13:38:00,5.73774,5.73832,5.7371,5.73794,14000000.0
2009-03-17 13:39:00,5.73802,5.74,5.73802,5.73826,10000000.0
2009-03-17 13:40:00,5.73786,5.73931,5.73785,5.73931,8000000.0
2009-03-17 13:41:00,5.73788,5.73865,5.73724,5.73843,11000000.0
2009-03-17 13:42:00,5.73773,5.73813,5.73528,5.73685,14000000.0
2009-03-17 13:43:00,5.735,5.73631,5.73428,5.73519,11000000.0
2009-03-17 13:44:00,5.73492,5.73765,5.73415,5.73765,11000000.0
2009-03-17 13:45:00,5.73639,5.73842,5.73583,5.73649,14000000.0
2009-03-17 13:46:00,5.73688,5.737,5.73517,5.73586,11000000.0
2009-03-17 13:47:00,5.73552,5.73595,5.73449,5.73578,13000000.0
2009-03-17 13:48:00,5.73583,5.73807,5.73525,5.73734,14000000.0
2009-03-17 13:49:00,5.73645,5.73771,5.73623,5.73731,12000000.0
2009-03-17 13:50:00,5.73618,5.73726,5.73551,5.73565,16000000.0
2009-03-17 13:51:00,5.73535,5.73638,5.73302,5.73302,14000000.0
2009-03-17 13:52:00,5.73406,5.73463,5.73318,5.73375,10000000.0
2009-03-17 13:53:00,5.73491,5.73531,5.73361,5.73391,10000000.0
2009-03-17 13:54:00,5.73366,5.73385,5.73207,5.73342,8000000.0
2009-03-17 13:55:00,5.73295,5.73448,5.73168,5.73448,13000000.0
2009-03-17 13:56:00,5.73414,5.73506,5.73276,5.73367,17000000.0
2009-03-17 13:57:00,5.73385,5.73525,5.73302,5.73414,13000000.0
2009-03-17 13:58:00,5.73309,5.73364,5.73253,5.73364,7000000.0
2009-03-17 13:59:00,5.73363,5.73383,5.73275,5.73351,9000000.0
2009-03-17 14:00:00,5.73455,5.73457,5.73368,5.73412,7000000.0
2009-03-17 14:01:00,5.73558,5.73626,5.73402,5.73558,11000000.0
2009-03-17 14:02:00,5.73729,5.73796,5.73587,5.73787,19000000.0
2009-03-17 14:03:00,5.73723,5.73931,5.73723,5.73931,13000000.0
2009-03-17 14:04:00,5.73943,5.74047,5.73849,5.73948,22000000.0
2009-03-17 14:05:00,5.73971,5.74239,5.73886,5.74198,17000000.0
2009-03-17 14:06:00,5.74336,5.74421,5.74126,5.74263,11000000.0
2009-03-17 14:07:00,5.74444,5.74444,5.74156,5.74156,9000000.0
2009-03-17 14:08:00,5.74206,5.74289,5.7413,5.74208,11000000.0
2009-03-17 14:09:00,5.74294,5.74298,5.7414,5.74298,12000000.0
2009-03-17 14:10:00,5.74328,5.74352,5.74186,5.7435,13000000.0
2009-03-17 14:11:00,5.74388,5.74489,5.74309,5.74463,14000000.0
2009-03-17 14:12:00,5.74218,5.74362,5.74156,5.74292,11000000.0
2009-03-17 14:13:00,5.74244,5.74441,5.74147,5.7416,11000000.0
2009-03-17 14:14:00,5.74335,5.74373,5.74157,5.7421,7000000.0
2009-03-17 14:15:00,5.7424,5.74597,5.74218,5.74597,14000000.0
2009-03-17 14:16:00,5.74669,5.74706,5.74498,5.74645,13000000.0
2009-03-17 14:17:00,5.74596,5.74596,5.74365,5.7457,22000000.0
2009-03-17 14:18:00,5.74464,5.75111,5.74464,5.75108,15000000.0
2009-03-17 14:19:00,5.75127,5.75453,5.74816,5.7543,12000000.0
2009-03-17 14:20:00,5.75484,5.75484,5.75311,5.75412,7000000.0
2009-03-17 14:21:00,5.75398,5.75455,5.75113,5.75293,13000000.0
2009-03-17 14:22:00,5.75282,5.75282,5.74967,5.75035,8000000.0
2009-03-17 14:23:00,5.75009,5.75097,5.74908,5.74934,11000000.0
2009-03-17 14:24:00,5.74985,5.75046,5.74769,5.74888,13000000.0
2009-03-17 14:25:00,5.74758,5.74854,5.7463,5.74673,15000000.0
2009-03-17 14:26:00,5.74875,5.74877,5.74723,5.7475,8000000.0
2009-03-17 14:27:00,5.74884,5.7495,5.7475,5.7495,10000000.0
2009-03-17 14:28:00,5.74924,5.74961,5.74695,5.74805,11000000.0
2009-03-17 14:29:00,5.74879,5.74882,5.74621,5.7477,21000000.0
2009-03-17 14:30:00,5.74807,5.74808,5.74188,5.74301,11000000.0
2009-03-17 14:31:00,5.74262,5.74539,5.74045,5.74337,17000000.0
2009-03-17 14:32:00,5.74436,5.74608,5.743,5.743,15000000.0
2009-03-17 14:33:00,5.74357,5.74485,5.74271,5.74308,8000000.0
2009-03-17 14:34:00,5.74445,5.74524,5.7438,5.74413,9000000.0
2009-03-17 14:35:00,5.74231,5.74321,5.7411,5.74241,11000000.0
2009-03-17 14:36:00,5.74117,5.74236,5.7395,5.74103,15000000.0
2009-03-17 14:37:00,5.7398,5.74165,5.73911,5.74156,8000000.0
2009-03-17 14:38:00,5.74082,5.74144,5.73964,5.74007,10000000.0
2009-03-17 14:39:00,5.74018,5.7405,5.73852,5.73877,19000000.0
2009-03-17 14:40:00,5.73969,5.73969,5.73783,5.73913,15000000.0
2009-03-17 14:41:00,5.73919,5.73981,5.73782,5.73981,15000000.0
2009-03-17 14:42:00,5.74065,5.74149,5.73851,5.73945,17000000.0
2009-03-17 14:43:00,5.73948,5.74074,5.73907,5.74074,15000000.0
2009-03-17 14:44:00,5.74087,5.74167,5.73903,5.74167,15000000.0
2009-03-17 14:45:00,5.7415,5.7437,5.74081,5.74369,9000000.0
2009-03-17 14:46:00,5.74369,5.74453,5.74315,5.74428,11000000.0
2009-03-17 14:47:00,5.74285,5.74415,5.74251,5.74415,12000000.0
2009-03-17 14:48:00,5.7441,5.7441,5.74063,5.74082,12000000.0
2009-03-17 14:49:00,5.74189,5.74269,5.74039,5.74231,12000000.0
2009-03-17 14:50:00,5.74134,5.7424,5.73976,5.74113,15000000.0
2009-03-17 14:51:00,5.74218,5.74332,5.74042,5.74332,10000000.0
2009-03-17 14:52:00,5.74445,5.74458,5.74129,5.74343,13000000.0
2009-03-17 14:53:00,5.74265,5.74374,5.74114,5.74117,13000000.0
2009-03-17 14:54:00,5.7433,5.7433,5.74147,5.74199,9000000.0
2009-03-17 14:55:00,5.74294,5.74395,5.7408,5.74192,16000000.0
2009-03-17 14:56:00,5.74236,5.74542,5.74141,5.74532,15000000.0
2009-03-17 14:57:00,5.74553,5.74553,5.74177,5.74224,15000000.0
2009-03-17 14:58:00,5.74246,5.74399,5.74076,5.74215,11000000.0
2009-03-17 14:59:00,5.74404,5.74404,5.74175,5.74334,14000000.0
2009-03-17 15:00:00,5.74307,5.74336,5.74123,5.74243,18000000.0
2009-03-17 15:01:00,5.74266,5.74388,5.74142,5.74388,12000000.0
2009-03-17 15:02:00,5.74237,5.74484,5.74237,5.74479,7000000.0
2009-03-17 15:03:00,5.74449,5.74626,5.74432,5.74626,18000000.0
2009-03-17 15:04:00,5.74649,5.74667,5.74434,5.74613,21000000.0
2009-03-17 15:05:00,5.74567,5.74704,5.74486,5.74641,13000000.0
2009-03-17 15:06:00,5.74717,5.74889,5.74578,5.74884,14000000.0
2009-03-17 15:07:00,5.7476,5.74896,5.74689,5.74873,22000000.0
2009-03-17 15:08:00,5.74646,5.74943,5.7463,5.74825,10000000.0
2009-03-17 15:09:00,5.7488,5.74971,5.74854,5.74971,9000000.0
2009-03-17 15:10:00,5.74958,5.74962,5.74782,5.74874,14000000.0
2009-03-17 15:11:00,5.74951,5.74951,5.74679,5.74864,12000000.0
2009-03-17 15:12:00,5.74827,5.7508,5.74705,5.75002,13000000.0
2009-03-17 15:13:00,5.75012,5.75241,5.74935,5.75149,12000000.0
2009-03-17 15:14:00,5.75167,5.75322,5.75158,5.75179,10000000.0
2009-03-17 15:15:00,5.75347,5.75347,5.75114,5.75307,16000000.0
2009-03-17 15:16:00,5.75279,5.75302,5.75128,5.75208,15000000.0
2009-03-17 15:17:00,5.75116,5.75288,5.75032,5.75288,14000000.0
2009-03-17 15:18:00,5.75197,5.75582,5.75175,5.75582,12000000.0
2009-03-17 15:19:00,5.75581,5.75586,5.7522,5.75309,11000000.0
2009-03-17 15:20:00,5.75301,5.75426,5.75184,5.75396,14000000.0
2009-03-17 15:21:00,5.75396,5.75494,5.75219,5.75494,14000000.0
2009-03-17 15:22:00,5.75515,5.7553,5.75252,5.75261,10000000.0
2009-03-17 15:23:00,5.75433,5.75433,5.75243,5.75332,11000000.0
2009-03-17 15:24:00,5.75232,5.75269,5.7507,5.75208,10000000.0
2009-03-17 15:25:00,5.75279,5.7537,5.7508,5.7534,16000000.0
2009-03-17 15:26:00,5.75322,5.7536,5.75146,5.75318,15000000.0
2009-03-17 15:27:00,5.75236,5.75281,5.75135,5.75281,10000000.0
2009-03-17 15:28:00,5.75205,5.75287,5.7515,5.75282,11000000.0
2009-03-17 15:29:00,5.75166,5.75245,5.74969,5.75078,19000000.0
2009-03-17 15:30:00,5.74981,5.75061,5.74884,5.74884,10000000.0
2009-03-17 15:31:00,5.74925,5.75041,5.74774,5.74918,14000000.0
2009-03-17 15:32:00,5.7486,5.74871,5.74719,5.74871,12000000.0
2009-03-17 15:33:00,5.74817,5.74817,5.74465,5.74682,20000000.0
2009-03-17 15:34:00,5.74642,5.74642,5.7447,5.74562,12000000.0
2009-03-17 15:35:00,5.74592,5.74773,5.74492,5.74684,12000000.0
2009-03-17 15:36:00,5.74425,5.74609,5.74344,5.74477,10000000.0
2009-03-17 15:37:00,5.74548,5.74653,5.74434,5.7461,10000000.0
2009-03-17 15:38:00,5.74656,5.74656,5.74386,5.7464,13000000.0
2009-03-17 15:39:00,5.7482,5.74891,5.74664,5.74838,7000000.0
2009-03-17 15:40:00,5.75071,5.75238,5.74923,5.75215,10000000.0
2009-03-17 15:41:00,5.75276,5.75298,5.75159,5.75178,9000000.0
2009-03-17 15:42:00,5.75005,5.75204,5.75005,5.75141,13000000.0
2009-03-17 15:43:00,5.75106,5.75222,5.74977,5.7521,16000000.0
2009-03-17 15:44:00,5.7524,5.7524,5.75056,5.75135,14000000.0
2009-03-17 15:45:00,5.7509,5.75261,5.7507,5.75171,15000000.0
2009-03-17 15:46:00,5.75298,5.757,5.75228,5.757,13000000.0
2009-03-17 15:47:00,5.75624,5.75719,5.75473,5.75473,9000000.0
2009-03-17 15:48:00,5.75583,5.7576,5.75467,5.75608,21000000.0
2009-03-17 15:49:00,5.7571,5.75715,5.7539,5.75668,23000000.0
2009-03-17 15:50:00,5.75557,5.75719,5.75457,5.75692,12000000.0
2009-03-17 15:51:00,5.75555,5.75642,5.75187,5.75387,19000000.0
2009-03-17 15:52:00,5.75438,5.75567,5.75329,5.75458,15000000.0
2009-03-17 15:53:00,5.75361,5.75488,5.75227,5.75403,14000000.0
2009-03-17 15:54:00,5.75382,5.7541,5.75146,5.75226,15000000.0
2009-03-17 15:55:00,5.75144,5.75268,5.7498,5.75034,12000000.0
2009-03-17 15:56:00,5.75071,5.75133,5.74825,5.75038,18000000.0
2009-03-17 15:57:00,5.74992,5.75087,5.74889,5.75079,10000000.0
2009-03-17 15:58:00,5.75112,5.75216,5.74972,5.75169,22000000.0
2009-03-17 15:59:00,5.75172,5.75229,5.75074,5.75138,12000000.0
2009-03-17 16:00:00,5.75246,5.75246,5.74908,5.75006,12000000.0
2009-03-17 16:01:00,5.74929,5.75053,5.74653,5.74969,12000000.0
2009-03-17 16:02:00,5.74607,5.74875,5.74571,5.74667,13000000.0
2009-03-17 16:03:00,5.74774,5.74797,5.74603,5.74757,13000000.0
2009-03-17 16:04:00,5.74738,5.74761,5.74588,5.74588,11000000.0
2009-03-17 16:05:00,5.74681,5.74807,5.7462,5.74807,9000000.0
2009-03-17 16:06:00,5.74864,5.74864,5.7465,5.74755,14000000.0
2009-03-17 16:07:00,5.74937,5.75004,5.7478,5.74974,15000000.0
2009-03-17 16:08:00,5.75002,5.7508,5.74806,5.74962,15000000.0
2009-03-17 16:09:00,5.74813,5.74996,5.74757,5.74823,17000000.0
2009-03-17 16:10:00,5.74884,5.74907,5.74529,5.74529,14000000.0
2009-03-17 16:11:00,5.74752,5.74881,5.74652,5.74847,9000000.0
2009-03-17 16:12:00,5.75099,5.75132,5.74907,5.74992,15000000.0
2009-03-17 16:13:00,5.7501,5.75071,5.749,5.75071,14000000.0
2009-03-17 16:14:00,5.74865,5.75013,5.7484,5.74999,12000000.0
2009-03-17 16:15:00,5.74933,5.74951,5.74647,5.74693,14000000.0
2009-03-17 16:16:00,5.74855,5.74946,5.74575,5.74575,13000000.0
2009-03-17 16:17:00,5.74734,5.74734,5.74527,5.74527,18000000.0
2009-03-17 16:18:00,5.7467,5.7467,5.74424,5.74527,13000000.0
2009-03-17 16:19:00,5.74581,5.74662,5.74453,5.74643,8000000.0
2009-03-17 16:20:00,5.74559,5.74618,5.74404,5.7445,13000000.0
2009-03-17 16:21:00,5.74536,5.74536,5.74385,5.74536,12000000.0
2009-03-17 16:22:00,5.74505,5.74591,5.74371,5.74529,11000000.0
2009-03-17 16:23:00,5.74518,5.74518,5.74256,5.74324,14000000.0
2009-03-17 16:24:00,5.74342,5.74455,5.74028,5.74276,15000000.0
2009-03-17 16:25:00,5.74266,5.74442,5.74192,5.74306,11000000.0
2009-03-17 16:26:00,5.74398,5.7446,5.74288,5.7446,8000000.0
2009-03-17 16:27:00,5.74641,5.74732,5.74461,5.74665,10000000.0
2009-03-17 16:28:00,5.74559,5.74771,5.74546,5.74771,15000000.0
2009-03-17 16:29:00,5.7475,5.74861,5.74645,5.74841,7000000.0
2009-03-17 16:30:00,5.74833,5.74836,5.74602,5.74772,16000000.0
2009-03-17 16:31:00,5.74808,5.74875,5.74634,5.74829,14000000.0
2009-03-17 16:32:00,5.74798,5.74844,5.74714,5.74844,7000000.0
2009-03-17 16:33:00,5.74725,5.74924,5.74725,5.74893,8000000.0
2009-03-17 16:34:00,5.7492,5.7492,5.74752,5.74862,8000000.0
2009-03-17 16:35:00,5.74782,5.74848,5.74693,5.74724,9000000.0
2009-03-17 16:36:00,5.74898,5.74898,5.74713,5.74733,13000000.0
2009-03-17 16:37:00,5.74494,5.74763,5.74494,5.74636,18000000.0
2009-03-17 16:38:00,5.74701,5.74721,5.74543,5.74671,18000000.0
2009-03-17 16:39:00,5.74488,5.74746,5.74401,5.74697,20000000.0
2009-03-17 16:40:00,5.74698,5.74764,5.7449,5.74575,13000000.0
2009-03-17 16:41:00,5.74415,5.74596,5.74415,5.74583,20000000.0
2009-03-17 16:42:00,5.74752,5.74784,5.74471,5.74558,18000000.0
2009-03-17 16:43:00,5.74479,5.74779,5.74454,5.74611,15000000.0
2009-03-17 16:44:00,5.74673,5.74675,5.74438,5.74508,20000000.0
2009-03-17 16:45:00,5.74467,5.74535,5.74296,5.7435,13000000.0
2009-03-17 16:46:00,5.74188,5.74396,5.74171,5.74229,15000000.0
2009-03-17 16:47:00,5.74229,5.74303,5.74081,5.74081,8000000.0
2009-03-17 16:48:00,5.74095,5.74304,5.74018,5.74073,11000000.0
2009-03-17 16:49:00,5.73971,5.74157,5.7388,5.739,12000000.0
2009-03-17 16:50:00,5.74016,5.74151,5.74,5.74106,15000000.0
2009-03-17 16:51:00,5.74077,5.74077,5.73847,5.7391,18000000.0
2009-03-17 16:52:00,5.74036,5.74036,5.73813,5.73891,14000000.0
2009-03-17 16:53:00,5.73835,5.73876,5.73762,5.73808,8000000.0
2009-03-17 16:54:00,5.73889,5.73945,5.73775,5.73775,11000000.0
2009-03-17 16:55:00,5.73819,5.73819,5.73478,5.73794,12000000.0
2009-03-17 16:56:00,5.73648,5.73788,5.73495,5.73788,10000000.0
2009-03-17 16:57:00,5.73754,5.73821,5.73669,5.73808,8000000.0
2009-03-17 16:58:00,5.73745,5.73828,5.73731,5.73815,9000000.0
2009-03-17 16:59:00,5.7393,5.73964,5.73731,5.73827,13000000.0
2009-03-17 17:00:00,5.7398,5.7398,5.73841,5.73841,11000000.0
2009-03-17 17:01:00,5.73829,5.73968,5.73829,5.73948,12000000.0
2009-03-17 17:02:00,5.74022,5.7407,5.73878,5.73994,10000000.0
2009-03-17 17:03:00,5.73957,5.74176,5.73953,5.74061,16000000.0
2009-03-17 17:04:00,5.73981,5.74122,5.73885,5.73998,13000000.0
2009-03-17 17:05:00,5.73948,5.74051,5.73822,5.73936,16000000.0
2009-03-17 17:06:00,5.73803,5.73833,5.73545,5.73545,12000000.0
2009-03-17 17:07:00,5.73706,5.73841,5.73615,5.73829,8000000.0
2009-03-17 17:08:00,5.73754,5.73956,5.73649,5.73774,21000000.0
2009-03-17 17:09:00,5.73768,5.73917,5.73648,5.73845,16000000.0
2009-03-17 17:10:00,5.73782,5.74039,5.73782,5.73914,11000000.0
2009-03-17 17:11:00,5.73903,5.73937,5.73854,5.73905,11000000.0
2009-03-17 17:12:00,5.73975,5.73975,5.73784,5.73824,9000000.0
2009-03-17 17:13:00,5.74085,5.74139,5.73978,5.74122,9000000.0
2009-03-17 17:14:00,5.74204,5.74264,5.74097,5.7423,17000000.0
2009-03-17 17:15:00,5.74307,5.74325,5.74176,5.74311,11000000.0
2009-03-17 17:16:00,5.74311,5.74498,5.74191,5.74498,15000000.0
2009-03-17 17:17:00,5.7453,5.74531,5.74278,5.74531,13000000.0
2009-03-17 17:18:00,5.74338,5.74522,5.74211,5.74379,15000000.0
2009-03-17 17:19:00,5.74335,5.74409,5.74118,5.74327,17000000.0
2009-03-17 17:20:00,5.7434,5.74377,5.74185,5.74297,12000000.0
2009-03-17 17:21:00,5.74293,5.74381,5.74281,5.74381,7000000.0
2009-03-17 17:22:00,5.74307,5.74338,5.74194,5.74205,14000000.0
2009-03-17 17:23:00,5.7437,5.74427,5.74165,5.74426,13000000.0
2009-03-17 17:24:00,5.74164,5.74344,5.74158,5.7434,9000000.0
2009-03-17 17:25:00,5.74341,5.74371,5.74119,5.74213,11000000.0
2009-03-17 17:26:00,5.74028,5.7438,5.74028,5.74281,16000000.0
2009-03-17 17:27:00,5.74234,5.74272,5.74107,5.7423,9000000.0
2009-03-17 17:28:00,5.74136,5.74293,5.73922,5.74055,15000000.0
2009-03-17 17:29:00,5.74021,5.74333,5.73991,5.74333,11000000.0
2009-03-17 17:30:00,5.74323,5.74453,5.74114,5.74251,19000000.0
2009-03-17 17:31:00,5.74335,5.74486,5.74163,5.7446,11000000.0
2009-03-17 17:32:00,5.74473,5.74495,5.74385,5.74385,9000000.0
2009-03-17 17:33:00,5.74611,5.74704,5.74488,5.74488,10000000.0
2009-03-17 17:34:00,5.74676,5.74756,5.74554,5.74728,14000000.0
2009-03-17 17:35:00,5.7477,5.74863,5.74634,5.74847,13000000.0
2009-03-17 17:36:00,5.74804,5.74995,5.74804,5.74995,11000000.0
2009-03-17 17:37:00,5.74977,5.75041,5.74703,5.74807,15000000.0
2009-03-17 17:38:00,5.747,5.74866,5.74596,5.74778,17000000.0
2009-03-17 17:39:00,5.7472,5.7472,5.74452,5.74452,8000000.0
2009-03-17 17:40:00,5.74536,5.74593,5.74389,5.74436,12000000.0
2009-03-17 17:41:00,5.74574,5.74574,5.74312,5.74414,21000000.0
2009-03-17 17:42:00,5.74211,5.74476,5.74191,5.74301,13000000.0
2009-03-17 17:43:00,5.74456,5.74456,5.74226,5.743,11000000.0
2009-03-17 17:44:00,5.74219,5.74405,5.74126,5.74378,19000000.0
2009-03-17 17:45:00,5.74274,5.7437,5.74245,5.7437,10000000.0
2009-03-17 17:46:00,5.74275,5.74365,5.74098,5.74365,13000000.0
2009-03-17 17:47:00,5.74407,5.74436,5.74255,5.74436,9000000.0
2009-03-17 17:48:00,5.7434,5.7444,5.74235,5.74385,14000000.0
2009-03-17 17:49:00,5.74426,5.7468,5.74384,5.74517,14000000.0
2009-03-17 17:50:00,5.74674,5.74687,5.74461,5.74687,17000000.0
2009-03-17 17:51:00,5.74755,5.74881,5.74587,5.74881,13000000.0
2009-03-17 17:52:00,5.74814,5.74822,5.74545,5.74692,24000000.0
2009-03-17 17:53:00,5.74563,5.74843,5.74505,5.74732,16000000.0
2009-03-17 17:54:00,5.74666,5.74903,5.74666,5.74865,16000000.0
2009-03-17 17:55:00,5.74821,5.7484,5.74659,5.74789,13000000.0
2009-03-17 17:56:00,5.74802,5.74802,5.74574,5.74655,15000000.0
2009-03-17 17:57:00,5.74554,5.74639,5.74478,5.74584,10000000.0
2009-03-17 17:58:00,5.74664,5.74771,5.74203,5.74203,15000000.0
2009-03-17 17:59:00,5.74181,5.74314,5.73823,5.74162,13000000.0
2009-03-17 18:00:00,5.74041,5.74146,5.73967,5.74101,7000000.0
2009-03-17 18:01:00,5.73993,5.74037,5.73687,5.73737,18000000.0
2009-03-17 18:02:00,5.7383,5.74011,5.73629,5.73813,17000000.0
2009-03-17 18:03:00,5.73888,5.73888,5.73741,5.73826,16000000.0
2009-03-17 18:04:00,5.73868,5.74033,5.73749,5.73985,14000000.0
2009-03-17 18:05:00,5.73972,5.74088,5.73959,5.74059,13000000.0
2009-03-17 18:06:00,5.74079,5.74084,5.73901,5.74082,18000000.0
2009-03-17 18:07:00,5.74111,5.74227,5.74006,5.74184,12000000.0
2009-03-17 18:08:00,5.74061,5.74233,5.73966,5.74233,18000000.0
2009-03-17 18:09:00,5.74299,5.74346,5.74194,5.74194,12000000.0
2009-03-17 18:10:00,5.74324,5.74394,5.74119,5.74247,13000000.0
2009-03-17 18:11:00,5.74288,5.7431,5.74135,5.74135,10000000.0
2009-03-17 18:12:00,5.73965,5.74173,5.73965,5.73966,11000000.0
2009-03-17 18:13:00,5.7416,5.74292,5.73903,5.73903,14000000.0
2009-03-17 18:14:00,5.73952,5.74132,5.7384,5.74132,10000000.0
2009-03-17 18:15:00,5.73919,5.73989,5.73779,5.73833,10000000.0
2009-03-17 18:16:00,5.73674,5.73832,5.73565,5.73715,9000000.0
2009-03-17 18:17:00,5.73739,5.73772,5.73593,5.73692,18000000.0
2009-03-17 18:18:00,5.73786,5.73798,5.73694,5.73695,14000000.0
2009-03-17 18:19:00,5.73715,5.73773,5.73595,5.73714,10000000.0
2009-03-17 18:20:00,5.73637,5.73702,5.7329,5.73505,15000000.0
2009-03-17 18:21:00,5.73409,5.73678,5.73336,5.73447,18000000.0
2009-03-17 18:22:00,5.73612,5.73612,5.73348,5.73414,14000000.0
2009-03-17 18:23:00,5.73414,5.73447,5.7333,5.73372,7000000.0
2009-03-17 18:24:00,5.73461,5.73513,5.7334,5.73363,9000000.0
2009-03-17 18:25:00,5.7365,5.73746,5.73302,5.73302,13000000.0
2009-03-17 18:26:00,5.73496,5.73594,5.73153,5.73392,16000000.0
2009-03-17 18:27:00,5.73401,5.73468,5.7323,5.73298,14000000.0
2009-03-17 18:28:00,5.73392,5.73547,5.73276,5.73547,13000000.0
2009-03-17 18:29:00,5.73507,5.73507,5.73382,5.73488,11000000.0
2009-03-17 18:30:00,5.73425,5.73707,5.73331,5.7368,16000000.0
2009-03-17 18:31:00,5.73706,5.73706,5.73459,5.73627,12000000.0
2009-03-17 18:32:00,5.73499,5.73845,5.73488,5.73845,11000000.0
2009-03-17 18:33:00,5.73737,5.73834,5.73492,5.73492,13000000.0
2009-03-17 18:34:00,5.73534,5.73813,5.73495,5.7371,13000000.0
2009-03-17 18:35:00,5.73656,5.73757,5.73447,5.7353,18000000.0
2009-03-17 18:36:00,5.73448,5.73683,5.73343,5.73439,18000000.0
2009-03-17 18:37:00,5.73387,5.73554,5.73253,5.73428,18000000.0
2009-03-17 18:38:00,5.73318,5.73469,5.73179,5.73209,11000000.0
2009-03-17 18:39:00,5.73058,5.73251,5.73038,5.7314,11000000.0
2009-03-17 18:40:00,5.73221,5.73221,5.73012,5.73012,14000000.0
2009-03-17 18:41:00,5.73227,5.73227,5.72925,5.73079,16000000.0
2009-03-17 18:42:00,5.73151,5.73224,5.72862,5.73189,14000000.0
2009-03-17 18:43:00,5.73163,5.73183,5.72999,5.73045,10000000.0
2009-03-17 18:44:00,5.73097,5.73342,5.73031,5.73258,13000000.0
2009-03-17 18:45:00,5.73193,5.73193,5.72682,5.72682,13000000.0
2009-03-17 18:46:00,5.72826,5.73039,5.72652,5.73039,12000000.0
2009-03-17 18:47:00,5.73,5.73054,5.72865,5.73054,14000000.0
2009-03-17 18:48:00,5.72913,5.72999,5.72823,5.72905,15000000.0
2009-03-17 18:49:00,5.72962,5.73189,5.72961,5.73037,12000000.0
2009-03-17 18:50:00,5.73125,5.73139,5.72885,5.7303,9000000.0
2009-03-17 18:51:00,5.7302,5.73144,5.72889,5.73026,17000000.0
2009-03-17 18:52:00,5.73063,5.73066,5.72675,5.72834,9000000.0
2009-03-17 18:53:00,5.72766,5.72988,5.72634,5.72752,14000000.0
2009-03-17 18:54:00,5.72737,5.73005,5.72619,5.72702,14000000.0
2009-03-17 18:55:00,5.72677,5.72893,5.72677,5.72893,10000000.0
2009-03-17 18:56:00,5.72822,5.7301,5.72822,5.72827,16000000.0
2009-03-17 18:57:00,5.72839,5.72918,5.72503,5.72642,17000000.0
2009-03-17 18:58:00,5.72727,5.7291,5.72474,5.72671,14000000.0
2009-03-17 18:59:00,5.72788,5.72946,5.72608,5.72839,14000000.0
2009-03-17 19:00:00,5.72908,5.73,5.72707,5.72771,15000000.0
2009-03-17 19:01:00,5.72789,5.72942,5.72619,5.72806,15000000.0
2009-03-17 19:02:00,5.72829,5.72899,5.72729,5.72899,14000000.0
2009-03-17 19:03:00,5.73068,5.73068,5.72844,5.72939,14000000.0
2009-03-17 19:04:00,5.72945,5.73003,5.72846,5.72931,12000000.0
2009-03-17 19:05:00,5.72898,5.73039,5.72853,5.72971,15000000.0
2009-03-17 19:06:00,5.73013,5.73026,5.72842,5.72965,16000000.0
2009-03-17 19:07:00,5.7288,5.72983,5.72847,5.72979,20000000.0
2009-03-17 19:08:00,5.73062,5.73062,5.72965,5.72968,8000000.0
2009-03-17 19:09:00,5.72981,5.73056,5.72926,5.7297,17000000.0
2009-03-17 19:10:00,5.73075,5.73078,5.72995,5.73043,9000000.0
2009-03-17 19:11:00,5.73046,5.73246,5.72959,5.72985,16000000.0
2009-03-17 19:12:00,5.72828,5.7302,5.72755,5.72827,13000000.0
2009-03-17 19:13:00,5.72716,5.72864,5.72675,5.72769,10000000.0
2009-03-17 19:14:00,5.7272,5.7272,5.72585,5.7271,20000000.0
2009-03-17 19:15:00,5.7266,5.7266,5.72428,5.72444,12000000.0
2009-03-17 19:16:00,5.7247,5.72565,5.72322,5.72565,8000000.0
2009-03-17 19:17:00,5.72567,5.72599,5.72417,5.72577,18000000.0
2009-03-17 19:18:00,5.72497,5.72553,5.72453,5.72526,11000000.0
2009-03-17 19:19:00,5.72535,5.72637,5.72488,5.72625,12000000.0
2009-03-17 19:20:00,5.72712,5.72768,5.72552,5.72552,14000000.0
2009-03-17 19:21:00,5.72765,5.72813,5.72663,5.72695,13000000.0
2009-03-17 19:22:00,5.72838,5.72942,5.72729,5.72769,12000000.0
2009-03-17 19:23:00,5.72808,5.72962,5.72703,5.72929,14000000.0
2009-03-17 19:24:00,5.72961,5.72997,5.7277,5.72893,19000000.0
2009-03-17 19:25:00,5.72869,5.72936,5.72774,5.72774,8000000.0
2009-03-17 19:26:00,5.72783,5.72854,5.72726,5.72792,7000000.0
2009-03-17 19:27:00,5.72655,5.72873,5.72651,5.72873,20000000.0
2009-03-17 19:28:00,5.72928,5.72953,5.72708,5.72725,17000000.0
2009-03-17 19:29:00,5.72679,5.72894,5.72679,5.72894,10000000.0
2009-03-17 19:30:00,5.72845,5.72845,5.72598,5.72645,15000000.0
2009-03-17 19:31:00,5.72591,5.72737,5.72516,5.72683,11000000.0
2009-03-17 19:32:00,5.72668,5.72692,5.72384,5.72526,9000000.0
2009-03-17 19:33:00,5.72471,5.72509,5.72154,5.72253,14000000.0
2009-03-17 19:34:00,5.7211,5.7218,5.71941,5.72101,17000000.0
2009-03-17 19:35:00,5.71922,5.72101,5.71902,5.72069,8000000.0
2009-03-17 19:36:00,5.72165,5.72201,5.71969,5.72107,15000000.0
2009-03-17 19:37:00,5.72017,5.72277,5.71955,5.72277,8000000.0
2009-03-17 19:38:00,5.72262,5.72329,5.72112,5.72329,15000000.0
2009-03-17 19:39:00,5.72234,5.72402,5.72141,5.72402,17000000.0
2009-03-17 19:40:00,5.72346,5.7245,5.72289,5.72403,16000000.0
2009-03-17 19:41:00,5.72527,5.72527,5.72331,5.72372,11000000.0
2009-03-17 19:42:00,5.72382,5.72565,5.72274,5.72449,15000000.0
2009-03-17 19:43:00,5.72512,5.72575,5.72123,5.72346,14000000.0
2009-03-17 19:44:00,5.72232,5.7255,5.72232,5.7251,14000000.0
2009-03-17 19:45:00,5.72413,5.72565,5.72406,5.72469,15000000.0
2009-03-17 19:46:00,5.72441,5.72633,5.7244,5.72606,15000000.0
2009-03-17 19:47:00,5.72539,5.72645,5.72487,5.72546,16000000.0
2009-03-17 19:48:00,5.72556,5.72715,5.72528,5.72715,16000000.0
2009-03-17 19:49:00,5.72732,5.72807,5.72623,5.72807,8000000.0
2009-03-17 19:50:00,5.72796,5.72995,5.72775,5.72958,9000000.0
2009-03-17 19:51:00,5.72842,5.73145,5.72799,5.73091,19000000.0
2009-03-17 19:52:00,5.73085,5.73158,5.73019,5.73121,11000000.0
2009-03-17 19:53:00,5.7312,5.73213,5.73032,5.73112,14000000.0
2009-03-17 19:54:00,5.7331,5.7331,5.73077,5.73194,18000000.0
2009-03-17 19:55:00,5.73314,5.73461,5.73117,5.73223,13000000.0
2009-03-17 19:56:00,5.73304,5.73498,5.73226,5.73498,10000000.0
2009-03-17 19:57:00,5.73573,5.73577,5.73402,5.73513,16000000.0
2009-03-17 19:58:00,5.73495,5.73541,5.73271,5.73371,15000000.0
2009-03-17 19:59:00,5.73326,5.73421,5.73224,5.73339,14000000.0
2009-03-17 20:00:00,5.73297,5.73321,5.73153,5.73296,11000000.0
2009-03-17 20:01:00,5.73252,5.734,5.73219,5.73345,24000000.0
2009-03-17 20:02:00,5.73296,5.73301,5.73125,5.73156,11000000.0
2009-03-17 20:03:00,5.73276,5.73397,5.73247,5.73397,11000000.0
2009-03-17 20:04:00,5.73244,5.73377,5.73194,5.73258,10000000.0
2009-03-17 20:05:00,5.73217,5.73331,5.73136,5.73274,17000000.0
2009-03-17 20:06:00,5.73303,5.73502,5.73303,5.73502,10000000.0
2009-03-17 20:07:00,5.73411,5.73411,5.73129,5.73129,14000000.0
2009-03-17 20:08:00,5.73196,5.73213,5.72959,5.72959,13000000.0
2009-03-17 20:09:00,5.73055,5.73144,5.73045,5.73144,11000000.0
2009-03-17 20:10:00,5.73145,5.7322,5.73074,5.73213,11000000.0
2009-03-17 20:11:00,5.73083,5.73118,5.72905,5.72911,9000000.0
2009-03-17 20:12:00,5.72899,5.73015,5.72801,5.72996,16000000.0
2009-03-17 20:13:00,5.72967,5.73068,5.72805,5.73068,11000000.0
2009-03-17 20:14:00,5.73146,5.73176,5.72978,5.73048,19000000.0
2009-03-17 20:15:00,5.7306,5.7315,5.72968,5.73106,13000000.0
2009-03-17 20:16:00,5.73109,5.73109,5.72916,5.73014,15000000.0
2009-03-17 20:17:00,5.73039,5.73039,5.72835,5.72942,8000000.0
2009-03-17 20:18:00,5.72897,5.73173,5.7289,5.73116,14000000.0
2009-03-17 20:19:00,5.73023,5.73145,5.72937,5.7309,14000000.0
2009-03-17 20:20:00,5.73038,5.73038,5.72758,5.72818,12000000.0
2009-03-17 20:21:00,5.72843,5.72843,5.72614,5.72749,9000000.0
2009-03-17 20:22:00,5.72733,5.72806,5.72625,5.72743,17000000.0
2009-03-17 20:23:00,5.72848,5.72993,5.72766,5.72766,11000000.0
2009-03-17 20:24:00,5.72694,5.72782,5.72555,5.72663,16000000.0
2009-03-17 20:25:00,5.72602,5.72859,5.72552,5.72811,11000000.0
2009-03-17 20:26:00,5.72848,5.72952,5.72776,5.72923,8000000.0
2009-03-17 20:27:00,5.73015,5.73247,5.72939,5.73247,13000000.0
2009-03-17 20:28:00,5.73021,5.73176,5.7287,5.7288,15000000.0
2009-03-17 20:29:00,5.73016,5.73239,5.72997,5.73109,16000000.0
2009-03-17 20:30:00,5.73268,5.73269,5.73081,5.7323,8000000.0
2009-03-17 20:31:00,5.73232,5.7332,5.73144,5.73299,18000000.0
2009-03-17 20:32:00,5.73296,5.73296,5.73137,5.73268,7000000.0
2009-03-17 20:33:00,5.73184,5.73297,5.73123,5.73256,13000000.0
2009-03-17 20:34:00,5.7327,5.73342,5.73157,5.73318,13000000.0
2009-03-17 20:35:00,5.73304,5.73304,5.73154,5.73183,9000000.0
2009-03-17 20:36:00,5.73132,5.73305,5.73126,5.73304,17000000.0
2009-03-17 20:37:00,5.73305,5.73305,5.7313,5.73238,14000000.0
2009-03-17 20:38:00,5.7317,5.7317,5.73022,5.7303,16000000.0
2009-03-17 20:39:00,5.73066,5.7307,5.7287,5.72981,14000000.0
2009-03-17 20:40:00,5.72819,5.72978,5.72819,5.72935,17000000.0
2009-03-17 20:41:00,5.72945,5.72953,5.72809,5.72825,16000000.0
2009-03-17 20:42:00,5.72811,5.72893,5.72627,5.72709,22000000.0
2009-03-17 20:43:00,5.7276,5.72834,5.72568,5.72735,18000000.0
2009-03-17 20:44:00,5.72782,5.72808,5.72643,5.72742,16000000.0
2009-03-17 20:45:00,5.7282,5.72865,5.72703,5.72863,8000000.0
2009-03-17 20:46:00,5.72811,5.72867,5.7269,5.72775,19000000.0
2009-03-17 20:47:00,5.72622,5.7284,5.72564,5.72707,12000000.0
2009-03-17 20:48:00,5.72613,5.72746,5.72613,5.72683,9000000.0
2009-03-17 20:49:00,5.72619,5.72736,5.72531,5.72621,19000000.0
2009-03-17 20:50:00,5.72536,5.72635,5.72489,5.72534,15000000.0
2009-03-17 20:51:00,5.72617,5.72617,5.72463,5.72557,9000000.0
2009-03-17 20:52:00,5.72512,5.72512,5.72243,5.72405,11000000.0
2009-03-17 20:53:00,5.72281,5.72411,5.7224,5.7224,15000000.0
2009-03-17 20:54:00,5.72169,5.72404,5.72169,5.72311,12000000.0
2009-03-17 20:55:00,5.72306,5.72391,5.72185,5.72292,18000000.0
2009-03-17 20:56:00,5.72202,5.72393,5.72202,5.72318,12000000.0
2009-03-17 20:57:00,5.7228,5.72388,5.72129,5.72209,13000000.0
2009-03-17 20:58:00,5.72247,5.72294,5.72112,5.72283,11000000.0
2009-03-17 20:59:00,5.72385,5.72501,5.72334,5.7246,11000000.0
2009-03-17 21:00:00,5.72619,5.72631,5.72254,5.72428,17000000.0
2009-03-17 21:01:00,5.72372,5.72583,5.7229,5.72583,10000000.0
2009-03-17 21:02:00,5.72425,5.72628,5.72425,5.72585,8000000.0
2009-03-17 21:03:00,5.72532,5.72613,5.72431,5.72431,19000000.0
2009-03-17 21:04:00,5.72517,5.72558,5.72275,5.72435,18000000.0
2009-03-17 21:05:00,5.72348,5.72414,5.72189,5.7232,14000000.0
2009-03-17 21:06:00,5.7224,5.72281,5.72033,5.72033,12000000.0
2009-03-17 21:07:00,5.72138,5.72407,5.72092,5.72286,10000000.0
2009-03-17 21:08:00,5.72454,5.72454,5.72202,5.72336,14000000.0
2009-03-17 21:09:00,5.72207,5.72265,5.71929,5.71929,16000000.0
2009-03-17 21:10:00,5.71967,5.72071,5.71904,5.71922,15000000.0
2009-03-17 21:11:00,5.71915,5.72124,5.71835,5.72075,13000000.0
2009-03-17 21:12:00,5.72212,5.72212,5.7196,5.72122,10000000.0
2009-03-17 21:13:00,5.72037,5.72131,5.71989,5.72059,14000000.0
2009-03-17 21:14:00,5.72069,5.72084,5.71938,5.72057,10000000.0
2009-03-17 21:15:00,5.71864,5.72102,5.71851,5.72033,15000000.0
2009-03-17 21:16:00,5.72053,5.72053,5.71802,5.71936,11000000.0
2009-03-17 21:17:00,5.71934,5.7207,5.71842,5.72032,13000000.0
2009-03-17 21:18:00,5.72115,5.72145,5.71983,5.72024,17000000.0
2009-03-17 21:19:00,5.72098,5.72167,5.71987,5.72132,12000000.0
2009-03-17 21:20:00,5.72122,5.72163,5.72,5.72163,14000000.0
2009-03-17 21:21:00,5.72143,5.72143,5.71958,5.72095,11000000.0
2009-03-17 21:22:00,5.72106,5.72106,5.71944,5.7198,9000000.0
2009-03-17 21:23:00,5.72139,5.72174,5.72024,5.72056,7000000.0
2009-03-17 21:24:00,5.72077,5.72091,5.71976,5.72091,11000000.0
2009-03-17 21:25:00,5.7208,5.72206,5.72032,5.72206,7000000.0
2009-03-17 21:26:00,5.72199,5.72236,5.72048,5.72171,13000000.0
2009-03-17 21:27:00,5.72323,5.72428,5.72173,5.72423,11000000.0
2009-03-17 21:28:00,5.72455,5.72565,5.72354,5.72458,15000000.0
2009-03-17 21:29:00,5.72506,5.72622,5.72426,5.72497,12000000.0
2009-03-17 21:30:00,5.72396,5.72504,5.72322,5.72461,10000000.0
2009-03-17 21:31:00,5.72286,5.72602,5.72286,5.72587,10000000.0
2009-03-17 21:32:00,5.72539,5.72549,5.72399,5.72474,12000000.0
2009-03-17 21:33:00,5.72581,5.72581,5.7233,5.72433,19000000.0
2009-03-17 21:34:00,5.7249,5.72531,5.72422,5.72529,8000000.0
2009-03-17 21:35:00,5.72546,5.7262,5.72361,5.72473,20000000.0
2009-03-17 21:36:00,5.72561,5.72561,5.72361,5.72462,19000000.0
2009-03-17 21:37:00,5.72638,5.72672,5.72417,5.72669,19000000.0
2009-03-17 21:38:00,5.7259,5.72608,5.72337,5.72503,13000000.0
2009-03-17 21:39:00,5.72492,5.72511,5.72335,5.72382,17000000.0
2009-03-17 21:40:00,5.7235,5.72498,5.72233,5.72498,7000000.0
2009-03-17 21:41:00,5.72431,5.72461,5.7236,5.72437,11000000.0
2009-03-17 21:42:00,5.72496,5.72496,5.72293,5.72416,18000000.0
2009-03-17 21:43:00,5.72332,5.72393,5.72214,5.72242,13000000.0
2009-03-17 21:44:00,5.72227,5.72367,5.72101,5.72325,16000000.0
2009-03-17 21:45:00,5.72298,5.72404,5.72231,5.72404,11000000.0
2009-03-17 21:46:00,5.72455,5.72455,5.72206,5.72206,13000000.0
2009-03-17 21:47:00,5.7235,5.72402,5.72162,5.72162,13000000.0
2009-03-17 21:48:00,5.72284,5.72338,5.72116,5.72304,17000000.0
2009-03-17 21:49:00,5.72384,5.72449,5.72218,5.72311,8000000.0
2009-03-17 21:50:00,5.72544,5.72554,5.72386,5.72414,11000000.0
2009-03-17 21:51:00,5.72528,5.72548,5.72421,5.72512,13000000.0
2009-03-17 21:52:00,5.72456,5.72498,5.72373,5.72373,13000000.0
2009-03-17 21:53:00,5.72533,5.72548,5.72434,5.72504,14000000.0
2009-03-17 21:54:00,5.72464,5.7254,5.72413,5.72442,11000000.0
2009-03-17 21:55:00,5.72445,5.72568,5.724,5.72534,17000000.0
2009-03-17 21:56:00,5.72322,5.72434,5.72321,5.72352,12000000.0
2009-03-17 21:57:00,5.72314,5.72466,5.72287,5.72287,16000000.0
2009-03-17 21:58:00,5.72323,5.7236,5.72258,5.72346,9000000.0
2009-03-17 21:59:00,5.72386,5.72386,5.72104,5.7223,18000000.0
2009-03-17 22:00:00,5.72141,5.72175,5.71952,5.71952,13000000.0
2009-03-17 22:01:00,5.72056,5.72056,5.71837,5.71837,11000000.0
2009-03-17 22:02:00,5.71985,5.71985,5.71774,5.7195,17000000.0
2009-03-17 22:03:00,5.71897,5.71916,5.71808,5.71855,23000000.0
2009-03-17 22:04:00,5.7189,5.71953,5.71819,5.71819,15000000.0
2009-03-17 22:05:00,5.71923,5.71947,5.71805,5.71885,14000000.0
2009-03-17 22:06:00,5.71932,5.71979,5.71819,5.71951,15000000.0
2009-03-17 22:07:00,5.71909,5.71996,5.7188,5.71963,9000000.0
2009-03-17 22:08:00,5.7196,5.72055,5.71747,5.71961,18000000.0
2009-03-17 22:09:00,5.72062,5.72062,5.71862,5.71946,11000000.0
2009-03-17 22:10:00,5.71936,5.71998,5.71928,5.71998,7000000.0
2009-03-17 22:11:00,5.71899,5.72042,5.71899,5.71965,8000000.0
2009-03-17 22:12:00,5.71925,5.7204,5.71802,5.71802,16000000.0
2009-03-17 22:13:00,5.71992,5.72006,5.71837,5.71912,24000000.0
2009-03-17 22:14:00,5.7194,5.71982,5.71874,5.71901,9000000.0
2009-03-17 22:15:00,5.71996,5.72018,5.71933,5.71943,10000000.0
2009-03-17 22:16:00,5.71935,5.7205,5.71876,5.71952,13000000.0
2009-03-17 22:17:00,5.72092,5.72104,5.71917,5.72033,20000000.0
2009-03-17 22:18:00,5.71959,5.72113,5.71937,5.7203,11000000.0
2009-03-17 22:19:00,5.72134,5.72214,5.72015,5.72214,15000000.0
2009-03-17 22:20:00,5.72043,5.72128,5.72011,5.72064,16000000.0
2009-03-17 22:21:00,5.72149,5.72149,5.71972,5.7201,12000000.0
2009-03-17 22:22:00,5.72102,5.72159,5.71991,5.71992,14000000.0
2009-03-17 22:23:00,5.72043,5.72102,5.72009,5.72058,11000000.0
2009-03-17 22:24:00,5.72119,5.72227,5.7206,5.72198,16000000.0
2009-03-17 22:25:00,5.72135,5.72255,5.72135,5.72184,14000000.0
2009-03-17 22:26:00,5.72262,5.72277,5.72134,5.72269,10000000.0
2009-03-17 22:27:00,5.72283,5.72283,5.72145,5.7216,14000000.0
2009-03-17 22:28:00,5.72091,5.72203,5.72041,5.72156,12000000.0
2009-03-17 22:29:00,5.72051,5.72182,5.72012,5.72166,13000000.0
2009-03-17 22:30:00,5.72077,5.72175,5.72077,5.72175,8000000.0
2009-03-17 22:31:00,5.72184,5.72224,5.72113,5.72113,11000000.0
2009-03-17 22:32:00,5.72142,5.72207,5.72052,5.72172,20000000.0
2009-03-17 22:33:00,5.72021,5.72129,5.72005,5.72104,11000000.0
2009-03-17 22:34:00,5.72063,5.72085,5.71943,5.72067,10000000.0
2009-03-17 22:35:00,5.72118,5.72118,5.71876,5.71876,13000000.0
2009-03-17 22:36:00,5.71909,5.72086,5.71909,5.71975,9000000.0
2009-03-17 22:37:00,5.71888,5.72065,5.71888,5.72027,13000000.0
2009-03-17 22:38:00,5.72063,5.72112,5.71988,5.72006,9000000.0
2009-03-17 22:39:00,5.71962,5.72037,5.71903,5.72031,12000000.0
2009-03-17 22:40:00,5.72121,5.72121,5.7195,5.72016,9000000.0
2009-03-17 22:41:00,5.72039,5.72039,5.71886,5.72005,14000000.0
2009-03-17 22:42:00,5.72022,5.7205,5.71857,5.7197,13000000.0
2009-03-17 22:43:00,5.72032,5.72073,5.71915,5.71924,12000000.0
2009-03-17 22:44:00,5.7195,5.7196,5.71814,5.71847,15000000.0
2009-03-17 22:45:00,5.71981,5.71982,5.71858,5.71978,13000000.0
2009-03-17 22:46:00,5.72024,5.72024,5.71786,5.71899,14000000.0
2009-03-17 22:47:00,5.71902,5.71998,5.71837,5.71894,15000000.0
2009-03-17 22:48:00,5.71908,5.72033,5.71847,5.7194,13000000.0
2009-03-17 22:49:00,5.71966,5.72059,5.71882,5.72056,13000000.0
2009-03-17 22:50:00,5.71996,5.72036,5.71861,5.71913,15000000.0
2009-03-17 22:51:00,5.72011,5.72149,5.71981,5.72149,14000000.0
2009-03-17 22:52:00,5.72168,5.72168,5.71918,5.72019,9000000.0
2009-03-17 22:53:00,5.72098,5.72121,5.7192,5.72121,15000000.0
2009-03-17 22:54:00,5.72104,5.72116,5.71879,5.71992,17000000.0
2009-03-17 22:55:00,5.7193,5.72043,5.71832,5.71832,16000000.0
2009-03-17 22:56:00,5.71908,5.71943,5.71827,5.71928,13000000.0
2009-03-17 22:57:00,5.71826,5.7204,5.71826,5.72032,8000000.0
2009-03-17 22:58:00,5.7202,5.72062,5.71926,5.72044,8000000.0
2009-03-17 22:59:00,5.71845,5.71999,5.71845,5.71967,19000000.0
2009-03-17 23:00:00,5.72068,5.72082,5.71791,5.71791,10000000.0
2009-03-17 23:01:00,5.7195,5.72082,5.71875,5.72082,7000000.0
2009-03-17 23:02:00,5.72017,5.72087,5.71937,5.72087,15000000.0
2009-03-17 23:03:00,5.7196,5.72143,5.7196,5.72122,17000000.0
2009-03-17 23:04:00,5.71958,5.72122,5.71958,5.72042,19000000.0
2009-03-17 23:05:00,5.7205,5.7219,5.72004,5.7219,9000000.0
2009-03-17 23:06:00,5.72253,5.72309,5.72157,5.72309,12000000.0
2009-03-17 23:07:00,5.72216,5.72257,5.72084,5.72202,14000000.0
2009-03-17 23:08:00,5.72235,5.723,5.72087,5.72294,16000000.0
2009-03-17 23:09:00,5.72298,5.72298,5.72066,5.72124,9000000.0
2009-03-17 23:10:00,5.72013,5.72205,5.72013,5.72157,12000000.0
2009-03-17 23:11:00,5.72164,5.72318,5.72124,5.72258,14000000.0
2009-03-17 23:12:00,5.72359,5.72359,5.72105,5.72116,7000000.0
2009-03-17 23:13:00,5.72249,5.7228,5.72099,5.7228,14000000.0
2009-03-17 23:14:00,5.72174,5.72343,5.72159,5.72198,19000000.0
2009-03-17 23:15:00,5.72242,5.723,5.72152,5.72242,13000000.0
2009-03-17 23:16:00,5.72299,5.72387,5.72228,5.72315,15000000.0
2009-03-17 23:17:00,5.72396,5.72447,5.72131,5.72235,11000000.0
2009-03-17 23:18:00,5.7224,5.72454,5.7224,5.72454,12000000.0
2009-03-17 23:19:00,5.72075,5.72154,5.72027,5.72027,14000000.0
2009-03-17 23:20:00,5.72088,5.72192,5.71962,5.71962,19000000.0
2009-03-17 23:21:00,5.72029,5.72347,5.72029,5.72347,7000000.0
2009-03-17 23:22:00,5.72349,5.72361,5.72024,5.72134,15000000.0
2009-03-17 23:23:00,5.72076,5.72246,5.72042,5.72246,11000000.0
2009-03-17 23:24:00,5.72256,5.72256,5.72064,5.72118,14000000.0
2009-03-17 23:25:00,5.72085,5.72178,5.72061,5.72178,11000000.0
2009-03-17 23:26:00,5.72243,5.72243,5.72133,5.72169,14000000.0
2009-03-17 23:27:00,5.72212,5.72254,5.72139,5.72206,11000000.0
2009-03-17 23:28:00,5.7221,5.7221,5.72025,5.72154,12000000.0
2009-03-17 23:29:00,5.7215,5.7215,5.71975,5.72127,16000000.0
2009-03-17 23:30:00,5.7216,5.7216,5.71981,5.72115,20000000.0
2009-03-17 23:31:00,5.7214,5.72213,5.7209,5.72213,11000000.0
2009-03-17 23:32:00,5.72227,5.72359,5.72045,5.72116,16000000.0
2009-03-17 23:33:00,5.72054,5.72141,5.7199,5.72141,12000000.0
2009-03-17 23:34:00,5.72065,5.72194,5.72065,5.72188,13000000.0
2009-03-17 23:35:00,5.72201,5.72201,5.72058,5.72093,9000000.0
2009-03-17 23:36:00,5.72159,5.72159,5.71998,5.7204,9000000.0
2009-03-17 23:37:00,5.72131,5.72228,5.72131,5.72157,14000000.0
2009-03-17 23:38:00,5.72159,5.72182,5.72044,5.72182,13000000.0
2009-03-17 23:39:00,5.72034,5.72192,5.72007,5.72151,17000000.0
2009-03-17 23:40:00,5.72237,5.72266,5.72138,5.722,12000000.0
2009-03-17 23:41:00,5.72163,5.72328,5.72147,5.72328,17000000.0
2009-03-17 23:42:00,5.72178,5.72348,5.72155,5.72227,22000000.0
2009-03-17 23:43:00,5.72177,5.72382,5.72087,5.72201,15000000.0
2009-03-17 23:44:00,5.72186,5.72255,5.72068,5.72098,14000000.0
2009-03-17 23:45:00,5.72204,5.72316,5.72056,5.72316,20000000.0
2009-03-17 23:46:00,5.72266,5.7257,5.72266,5.7257,14000000.0
2009-03-17 23:47:00,5.72587,5.7271,5.72296,5.72296,10000000.0
2009-03-17 23:48:00,5.72147,5.72285,5.72115,5.72285,18000000.0
2009-03-17 23:49:00,5.72311,5.72311,5.72176,5.72296,14000000.0
2009-03-17 23:50:00,5.72319,5.72479,5.72133,5.72229,13000000.0
2009-03-17 23:51:00,5.72147,5.72147,5.72013,5.72013,8000000.0
2009-03-17 23:52:00,5.72054,5.72131,5.71978,5.72131,16000000.0
2009-03-17 23:53:00,5.72059,5.72175,5.71977,5.72129,18000000.0
2009-03-17 23:54:00,5.71979,5.72069,5.71939,5.71992,12000000.0
2009-03-17 23:55:00,5.72067,5.72067,5.71887,5.72056,19000000.0
2009-03-17 23:56:00,5.72073,5.72171,5.71927,5.71962,14000000.0
2009-03-17 23:57:00,5.71995,5.72166,5.71921,5.72064,16000000.0
2009-03-17 23:58:00,5.72016,5.72177,5.7197,5.72088,13000000.0
2009-03-17 23:59:00,5.71993,5.72131,5.7195,5.72044,14000000.0
2009-03-18 00:00:00,5.71948,5.72032,5.71841,5.71944,17000000.0
2009-03-18 00:01:00,5.7185,5.71936,5.7185,5.71902,12000000.0
2009-03-18 00:02:00,5.72028,5.72028,5.71836,5.7191,15000000.0
2009-03-18 00:03:00,5.71987,5.71987,5.71836,5.71921,14000000.0
2009-03-18 00:04:00,5.71905,5.71988,5.71824,5.71958,12000000.0
2009-03-18 00:05:00,5.7201,5.72077,5.71918,5.71951,12000000.0
2009-03-18 00:06:00,5.72011,5.72079,5.71925,5.72018,12000000.0
2009-03-18 00:07:00,5.72029,5.72029,5.71921,5.71927,11000000.0
2009-03-18 00:08:00,5.71938,5.72075,5.71875,5.71887,15000000.0
2009-03-18 00:09:00,5.71902,5.71969,5.71794,5.71899,12000000.0
2009-03-18 00:10:00,5.71834,5.71923,5.71796,5.71825,19000000.0
2009-03-18 00:11:00,5.7183,5.71849,5.71773,5.71798,8000000.0
2009-03-18 00:12:00,5.7185,5.71868,5.71778,5.71868,9000000.0
2009-03-18 00:13:00,5.7199,5.72175,5.71989,5.72175,13000000.0
2009-03-18 00:14:00,5.72111,5.72213,5.71834,5.71935,14000000.0
2009-03-18 00:15:00,5.71796,5.71829,5.71701,5.71742,12000000.0
2009-03-18 00:16:00,5.71836,5.71914,5.71739,5.71739,12000000.0
2009-03-18 00:17:00,5.71741,5.71851,5.71671,5.71701,10000000.0
2009-03-18 00:18:00,5.71648,5.71729,5.71526,5.71631,19000000.0
2009-03-18 00:19:00,5.71488,5.71689,5.7144,5.71459,12000000.0
2009-03-18 00:20:00,5.7161,5.7161,5.71441,5.71441,11000000.0
2009-03-18 00:21:00,5.71564,5.71567,5.71436,5.71455,14000000.0
2009-03-18 00:22:00,5.71534,5.71637,5.71426,5.71544,13000000.0
2009-03-18 00:23:00,5.71564,5.71595,5.71441,5.71441,13000000.0
2009-03-18 00:24:00,5.71484,5.71679,5.71458,5.7155,9000000.0
2009-03-18 00:25:00,5.71503,5.71547,5.71434,5.71502,13000000.0
2009-03-18 00:26:00,5.71448,5.71528,5.71398,5.71466,14000000.0
2009-03-18 00:27:00,5.71515,5.71515,5.71385,5.71475,15000000.0
2009-03-18 00:28:00,5.71544,5.716,5.71481,5.71583,7000000.0
2009-03-18 00:29:00,5.71573,5.71598,5.71478,5.7148,17000000.0
2009-03-18 00:30:00,5.71477,5.71541,5.71376,5.71376,9000000.0
2009-03-18 00:31:00,5.71565,5.71608,5.71411,5.71518,13000000.0
2009-03-18 00:32:00,5.71492,5.71553,5.71412,5.71553,8000000.0
2009-03-18 00:33:00,5.71379,5.7156,5.71379,5.71462,19000000.0
2009-03-18 00:34:00,5.71526,5.71538,5.71426,5.71528,15000000.0
2009-03-18 00:35:00,5.71552,5.71566,5.71371,5.71553,12000000.0
2009-03-18 00:36:00,5.71485,5.71566,5.71403,5.71566,15000000.0
2009-03-18 00:37:00,5.7142,5.7142,5.70987,5.71078,15000000.0
2009-03-18 00:38:00,5.70945,5.71179,5.70883,5.71179,18000000.0
2009-03-18 00:39:00,5.71022,5.71057,5.70786,5.70786,20000000.0
2009-03-18 00:40:00,5.70959,5.71031,5.70863,5.70863,10000000.0
2009-03-18 00:41:00,5.7111,5.71115,5.70974,5.71,9000000.0
2009-03-18 00:42:00,5.70908,5.71094,5.70908,5.71071,16000000.0
2009-03-18 00:43:00,5.71102,5.71172,5.70963,5.71057,16000000.0
2009-03-18 00:44:00,5.70962,5.71161,5.70962,5.71073,10000000.0
2009-03-18 00:45:00,5.71144,5.71179,5.70928,5.70928,16000000.0
2009-03-18 00:46:00,5.71079,5.71079,5.70921,5.70989,12000000.0
2009-03-18 00:47:00,5.71007,5.71101,5.70953,5.71075,8000000.0
2009-03-18 00:48:00,5.71213,5.71256,5.71045,5.71214,16000000.0
2009-03-18 00:49:00,5.7119,5.7119,5.71033,5.71033,11000000.0
2009-03-18 00:50:00,5.71146,5.71163,5.71041,5.71065,9000000.0
2009-03-18 00:51:00,5.71133,5.71155,5.71039,5.71079,9000000.0
2009-03-18 00:52:00,5.71091,5.71117,5.70967,5.71073,18000000.0
2009-03-18 00:53:00,5.71064,5.71194,5.7103,5.71194,12000000.0
2009-03-18 00:54:00,5.71191,5.71191,5.71065,5.71172,12000000.0
2009-03-18 00:55:00,5.71035,5.71141,5.70953,5.70953,11000000.0
2009-03-18 00:56:00,5.71139,5.71191,5.71001,5.71073,14000000.0
2009-03-18 00:57:00,5.70981,5.71167,5.70981,5.71167,15000000.0
2009-03-18 00:58:00,5.71104,5.71123,5.71014,5.7106,9000000.0
2009-03-18 00:59:00,5.71072,5.71122,5.70943,5.70943,17000000.0
2009-03-18 01:00:00,5.71077,5.71165,5.70964,5.70964,12000000.0
2009-03-18 01:01:00,5.71046,5.71167,5.71046,5.71109,15000000.0
2009-03-18 01:02:00,5.71102,5.71156,5.71044,5.71101,10000000.0
2009-03-18 01:03:00,5.71111,5.71197,5.70991,5.71102,13000000.0
2009-03-18 01:04:00,5.71134,5.71288,5.711,5.71288,13000000.0
2009-03-18 01:05:00,5.71316,5.71397,5.71156,5.71261,13000000.0
2009-03-18 01:06:00,5.71208,5.71435,5.71208,5.71435,12000000.0
2009-03-18 01:07:00,5.71378,5.71558,5.7135,5.71558,13000000.0
2009-03-18 01:08:00,5.71556,5.71556,5.71309,5.7142,15000000.0
2009-03-18 01:09:00,5.71243,5.71491,5.71243,5.71429,17000000.0
2009-03-18 01:10:00,5.71364,5.71458,5.71298,5.71301,10000000.0
2009-03-18 01:11:00,5.71414,5.71475,5.71318,5.71475,11000000.0
2009-03-18 01:12:00,5.71465,5.71465,5.71308,5.71312,10000000.0
2009-03-18 01:13:00,5.71369,5.71395,5.71217,5.71344,11000000.0
2009-03-18 01:14:00,5.71338,5.71422,5.71223,5.71356,13000000.0
2009-03-18 01:15:00,5.71326,5.71399,5.71262,5.71383,9000000.0
2009-03-18 01:16:00,5.71163,5.71424,5.71163,5.71389,12000000.0
2009-03-18 01:17:00,5.71373,5.71451,5.71246,5.71246,11000000.0
2009-03-18 01:18:00,5.71369,5.71428,5.71299,5.71411,12000000.0
2009-03-18 01:19:00,5.71405,5.71408,5.71185,5.71324,19000000.0
2009-03-18 01:20:00,5.71302,5.71302,5.71085,5.71095,11000000.0
2009-03-18 01:21:00,5.7113,5.71239,5.71054,5.71192,12000000.0
2009-03-18 01:22:00,5.71217,5.71246,5.71139,5.71173,9000000.0
2009-03-18 01:23:00,5.71154,5.71246,5.711,5.71224,13000000.0
2009-03-18 01:24:00,5.71267,5.71297,5.71137,5.71297,14000000.0
2009-03-18 01:25:00,5.71313,5.71313,5.71056,5.71206,11000000.0
2009-03-18 01:26:00,5.71297,5.71316,5.71165,5.71225,10000000.0
2009-03-18 01:27:00,5.71237,5.71357,5.71161,5.71271,17000000.0
2009-03-18 01:28:00,5.71244,5.71244,5.71085,5.7121,13000000.0
2009-03-18 01:29:00,5.71245,5.71257,5.71085,5.71247,19000000.0
2009-03-18 01:30:00,5.71255,5.71345,5.71153,5.71246,15000000.0
2009-03-18 01:31:00,5.71255,5.71269,5.71131,5.71263,15000000.0
2009-03-18 01:32:00,5.71228,5.71323,5.71208,5.71285,12000000.0
2009-03-18 01:33:00,5.71344,5.71344,5.71211,5.71286,8000000.0
2009-03-18 01:34:00,5.71235,5.71423,5.71224,5.71313,18000000.0
2009-03-18 01:35:00,5.71394,5.71425,5.7123,5.71368,12000000.0
2009-03-18 01:36:00,5.71346,5.71421,5.71197,5.71405,16000000.0
2009-03-18 01:37:00,5.71435,5.71444,5.71269,5.71293,15000000.0
2009-03-18 01:38:00,5.71337,5.71388,5.7122,5.7122,18000000.0
2009-03-18 01:39:00,5.71293,5.71336,5.71192,5.712,10000000.0
2009-03-18 01:40:00,5.71424,5.71424,5.71287,5.7137,11000000.0
2009-03-18 01:41:00,5.71325,5.71417,5.71227,5.71227,16000000.0
2009-03-18 01:42:00,5.71352,5.71366,5.71209,5.71289,14000000.0
2009-03-18 01:43:00,5.7125,5.71336,5.71193,5.71193,16000000.0
2009-03-18 01:44:00,5.71213,5.71221,5.71004,5.71118,15000000.0
2009-03-18 01:45:00,5.71011,5.71166,5.71011,5.71066,16000000.0
2009-03-18 01:46:00,5.71135,5.7119,5.71023,5.71023,9000000.0
2009-03-18 01:47:00,5.71133,5.71238,5.71104,5.71124,17000000.0
2009-03-18 01:48:00,5.71264,5.71264,5.7107,5.71259,16000000.0
2009-03-18 01:49:00,5.7121,5.71324,5.71187,5.71324,10000000.0
2009-03-18 01:50:00,5.71211,5.71306,5.71166,5.71306,11000000.0
2009-03-18 01:51:00,5.71289,5.71336,5.71175,5.71279,12000000.0
2009-03-18 01:52:00,5.71275,5.71327,5.71184,5.71246,12000000.0
2009-03-18 01:53:00,5.71336,5.71362,5.71211,5.71362,18000000.0
2009-03-18 01:54:00,5.71399,5.71399,5.71216,5.71294,14000000.0
2009-03-18 01:55:00,5.71326,5.71368,5.71196,5.71324,18000000.0
2009-03-18 01:56:00,5.71307,5.714,5.71255,5.71297,8000000.0
2009-03-18 01:57:00,5.71215,5.71354,5.71174,5.71314,13000000.0
2009-03-18 01:58:00,5.71289,5.71352,5.7114,5.7128,11000000.0
2009-03-18 01:59:00,5.71325,5.71359,5.71184,5.71191,11000000.0
2009-03-18 02:00:00,5.71145,5.71168,5.71138,5.71163,16000000.0
2009-03-18 02:01:00,5.71295,5.71377,5.71208,5.71302,21000000.0
2009-03-18 02:02:00,5.7133,5.71385,5.71133,5.71133,10000000.0
2009-03-18 02:03:00,5.7122,5.71244,5.71087,5.71197,8000000.0
2009-03-18 02:04:00,5.71263,5.71366,5.71129,5.71129,14000000.0
2009-03-18 02:05:00,5.71178,5.71384,5.71154,5.71367,14000000.0
2009-03-18 02:06:00,5.71306,5.7166,5.71306,5.71456,15000000.0
2009-03-18 02:07:00,5.71566,5.71607,5.71435,5.7146,10000000.0
2009-03-18 02:08:00,5.71514,5.71655,5.71464,5.71552,16000000.0
2009-03-18 02:09:00,5.71501,5.71528,5.71333,5.7142,18000000.0
2009-03-18 02:10:00,5.71274,5.71469,5.71273,5.71469,16000000.0
2009-03-18 02:11:00,5.71286,5.7149,5.71286,5.7144,14000000.0
2009-03-18 02:12:00,5.71526,5.7157,5.71316,5.71316,10000000.0
2009-03-18 02:13:00,5.71265,5.71387,5.71254,5.71363,15000000.0
2009-03-18 02:14:00,5.71405,5.71405,5.71269,5.71346,19000000.0
2009-03-18 02:15:00,5.71341,5.71341,5.71207,5.71309,12000000.0
2009-03-18 02:16:00,5.71222,5.71374,5.71222,5.71284,18000000.0
2009-03-18 02:17:00,5.71342,5.71399,5.71238,5.71351,14000000.0
2009-03-18 02:18:00,5.71295,5.7142,5.71251,5.71395,12000000.0
2009-03-18 02:19:00,5.71267,5.71412,5.71201,5.71201,14000000.0
2009-03-18 02:20:00,5.71262,5.71345,5.7114,5.7131,13000000.0
2009-03-18 02:21:00,5.71277,5.71339,5.71187,5.71295,15000000.0
2009-03-18 02:22:00,5.71272,5.71305,5.71146,5.71183,13000000.0
2009-03-18 02:23:00,5.71193,5.7145,5.71169,5.7145,16000000.0
2009-03-18 02:24:00,5.71535,5.71713,5.71376,5.71713,17000000.0
2009-03-18 02:25:00,5.71714,5.71714,5.71334,5.71334,10000000.0
2009-03-18 02:26:00,5.7138,5.71449,5.71294,5.71436,13000000.0
2009-03-18 02:27:00,5.71501,5.71588,5.7143,5.71521,7000000.0
2009-03-18 02:28:00,5.7151,5.71597,5.71429,5.71436,9000000.0
2009-03-18 02:29:00,5.71392,5.71423,5.71174,5.71376,20000000.0
2009-03-18 02:30:00,5.7125,5.71396,5.71224,5.71392,11000000.0
2009-03-18 02:31:00,5.71435,5.71435,5.71249,5.714,9000000.0
2009-03-18 02:32:00,5.71229,5.71409,5.71229,5.71409,13000000.0
2009-03-18 02:33:00,5.71358,5.714,5.71248,5.71298,14000000.0
2009-03-18 02:34:00,5.71282,5.71479,5.71282,5.71402,17000000.0
2009-03-18 02:35:00,5.71459,5.71555,5.71381,5.71394,15000000.0
2009-03-18 02:36:00,5.71415,5.71558,5.71384,5.71483,14000000.0
2009-03-18 02:37:00,5.71569,5.71665,5.71431,5.71524,13000000.0
2009-03-18 02:38:00,5.71451,5.71558,5.71379,5.71558,14000000.0
2009-03-18 02:39:00,5.71403,5.71568,5.71352,5.71524,15000000.0
2009-03-18 02:40:00,5.71385,5.71542,5.71385,5.71542,12000000.0
2009-03-18 02:41:00,5.71561,5.71668,5.71502,5.71603,13000000.0
2009-03-18 02:42:00,5.71588,5.7167,5.71455,5.71521,16000000.0
2009-03-18 02:43:00,5.71456,5.71553,5.71395,5.71395,18000000.0
2009-03-18 02:44:00,5.71451,5.7153,5.71418,5.71421,10000000.0
2009-03-18 02:45:00,5.71534,5.71634,5.71422,5.7147,14000000.0
2009-03-18 02:46:00,5.71653,5.71711,5.71499,5.71711,18000000.0
2009-03-18 02:47:00,5.71753,5.71915,5.71641,5.71825,17000000.0
2009-03-18 02:48:00,5.71896,5.72032,5.71812,5.71887,7000000.0
2009-03-18 02:49:00,5.71841,5.72031,5.71824,5.71971,13000000.0
2009-03-18 02:50:00,5.71988,5.72155,5.71968,5.72066,14000000.0
2009-03-18 02:51:00,5.71864,5.72021,5.71855,5.71939,15000000.0
2009-03-18 02:52:00,5.71983,5.7212,5.7189,5.72101,15000000.0
2009-03-18 02:53:00,5.72133,5.72367,5.72133,5.72367,9000000.0
2009-03-18 02:54:00,5.72279,5.7239,5.722,5.72308,13000000.0
2009-03-18 02:55:00,5.7228,5.7228,5.71989,5.71989,11000000.0
2009-03-18 02:56:00,5.72008,5.72229,5.72008,5.72207,18000000.0
2009-03-18 02:57:00,5.72272,5.72272,5.7206,5.72224,13000000.0
2009-03-18 02:58:00,5.72181,5.72212,5.72114,5.72123,9000000.0
2009-03-18 02:59:00,5.72226,5.72291,5.72153,5.72208,14000000.0
2009-03-18 03:00:00,5.72253,5.72263,5.72098,5.72207,11000000.0
2009-03-18 03:01:00,5.72169,5.72169,5.71969,5.72005,11000000.0
2009-03-18 03:02:00,5.71817,5.71887,5.71725,5.71778,11000000.0
2009-03-18 03:03:00,5.71766,5.71875,5.71614,5.71813,23000000.0
2009-03-18 03:04:00,5.7195,5.71966,5.7166,5.71735,11000000.0
2009-03-18 03:05:00,5.71751,5.72009,5.71686,5.72005,17000000.0
2009-03-18 03:06:00,5.71962,5.72007,5.71851,5.71943,9000000.0
2009-03-18 03:07:00,5.7195,5.72096,5.71869,5.72079,15000000.0
2009-03-18 03:08:00,5.72149,5.72149,5.72006,5.72081,12000000.0
2009-03-18 03:09:00,5.71977,5.72108,5.71977,5.7209,15000000.0
2009-03-18 03:10:00,5.72179,5.72243,5.72013,5.72202,19000000.0
2009-03-18 03:11:00,5.72199,5.72225,5.7205,5.72129,15000000.0
2009-03-18 03:12:00,5.72121,5.72158,5.72017,5.72158,18000000.0
2009-03-18 03:13:00,5.72179,5.72361,5.72042,5.72271,18000000.0
2009-03-18 03:14:00,5.72437,5.7251,5.72374,5.72438,10000000.0
2009-03-18 03:15:00,5.72397,5.7242,5.72306,5.72379,7000000.0
2009-03-18 03:16:00,5.72368,5.72368,5.72125,5.72141,8000000.0
2009-03-18 03:17:00,5.72238,5.72255,5.72113,5.72113,10000000.0
2009-03-18 03:18:00,5.72067,5.72172,5.71982,5.72084,15000000.0
2009-03-18 03:19:00,5.72144,5.72155,5.7195,5.7199,10000000.0
2009-03-18 03:20:00,5.72027,5.72155,5.71936,5.72155,16000000.0
2009-03-18 03:21:00,5.72036,5.722,5.72036,5.72159,11000000.0
2009-03-18 03:22:00,5.72246,5.72246,5.71971,5.72025,10000000.0
2009-03-18 03:23:00,5.71994,5.72047,5.71864,5.72033,12000000.0
2009-03-18 03:24:00,5.71994,5.72002,5.71815,5.71815,13000000.0
2009-03-18 03:25:00,5.72013,5.72013,5.71821,5.71891,11000000.0
2009-03-18 03:26:00,5.71911,5.72035,5.71869,5.71977,13000000.0
2009-03-18 03:27:00,5.72016,5.72021,5.71836,5.71838,14000000.0
2009-03-18 03:28:00,5.71978,5.72113,5.71907,5.71936,18000000.0
2009-03-18 03:29:00,5.71893,5.71998,5.71723,5.71998,15000000.0
2009-03-18 03:30:00,5.72014,5.72055,5.71922,5.72054,10000000.0
2009-03-18 03:31:00,5.72039,5.72178,5.71941,5.71942,13000000.0
2009-03-18 03:32:00,5.71941,5.72014,5.71796,5.71851,16000000.0
2009-03-18 03:33:00,5.71866,5.71896,5.71546,5.71608,13000000.0
2009-03-18 03:34:00,5.71616,5.71729,5.71479,5.7161,16000000.0
2009-03-18 03:35:00,5.71584,5.71721,5.71509,5.71583,10000000.0
2009-03-18 03:36:00,5.71669,5.7169,5.71351,5.71467,11000000.0
2009-03-18 03:37:00,5.71458,5.71608,5.71385,5.71385,13000000.0
2009-03-18 03:38:00,5.71392,5.71586,5.71392,5.71492,13000000.0
2009-03-18 03:39:00,5.71518,5.71671,5.71518,5.71618,13000000.0
2009-03-18 03:40:00,5.71693,5.71765,5.71551,5.71582,12000000.0
2009-03-18 03:41:00,5.71766,5.71785,5.71587,5.71747,16000000.0
2009-03-18 03:42:00,5.71758,5.71758,5.71556,5.71733,21000000.0
2009-03-18 03:43:00,5.71757,5.71763,5.71647,5.71712,18000000.0
2009-03-18 03:44:00,5.71762,5.71831,5.71595,5.71595,15000000.0
2009-03-18 03:45:00,5.71647,5.71689,5.71538,5.71605,9000000.0
2009-03-18 03:46:00,5.71711,5.71717,5.71495,5.71601,8000000.0
2009-03-18 03:47:00,5.71672,5.71672,5.71553,5.7162,11000000.0
2009-03-18 03:48:00,5.715,5.71723,5.715,5.71723,9000000.0
2009-03-18 03:49:00,5.71755,5.71755,5.71494,5.71629,16000000.0
2009-03-18 03:50:00,5.71581,5.71748,5.71516,5.71643,19000000.0
2009-03-18 03:51:00,5.71669,5.71675,5.71506,5.71506,9000000.0
2009-03-18 03:52:00,5.71573,5.71642,5.71477,5.71596,19000000.0
2009-03-18 03:53:00,5.71646,5.71671,5.71556,5.71666,10000000.0
2009-03-18 03:54:00,5.71645,5.71656,5.71493,5.71493,17000000.0
2009-03-18 03:55:00,5.7162,5.71643,5.71455,5.71486,16000000.0
2009-03-18 03:56:00,5.71595,5.71628,5.71463,5.71564,7000000.0
2009-03-18 03:57:00,5.7165,5.7165,5.71426,5.71426,11000000.0
2009-03-18 03:58:00,5.71524,5.71626,5.71455,5.71503,12000000.0
2009-03-18 03:59:00,5.71366,5.71579,5.71366,5.71455,17000000.0
2009-03-18 04:00:00,5.71532,5.71532,5.71395,5.71485,12000000.0
2009-03-18 04:01:00,5.71464,5.71567,5.71402,5.7149,16000000.0
2009-03-18 04:02:00,5.71456,5.71574,5.71456,5.71474,14000000.0
2009-03-18 04:03:00,5.71379,5.7151,5.71321,5.71372,12000000.0
2009-03-18 04:04:00,5.71347,5.71411,5.71266,5.71337,16000000.0
2009-03-18 04:05:00,5.71183,5.71372,5.71125,5.71301,13000000.0
2009-03-18 04:06:00,5.71285,5.71306,5.71186,5.71234,16000000.0
2009-03-18 04:07:00,5.71241,5.71412,5.71221,5.71326,13000000.0
2009-03-18 04:08:00,5.71336,5.71461,5.7123,5.71356,14000000.0
2009-03-18 04:09:00,5.71369,5.71369,5.71154,5.71341,10000000.0
2009-03-18 04:10:00,5.71361,5.71447,5.71263,5.71343,12000000.0
2009-03-18 04:11:00,5.71308,5.71438,5.71308,5.71419,14000000.0
2009-03-18 04:12:00,5.71435,5.71471,5.71276,5.71471,19000000.0
2009-03-18 04:13:00,5.71505,5.71521,5.71342,5.71387,20000000.0
2009-03-18 04:14:00,5.71458,5.71531,5.71421,5.7146,12000000.0
2009-03-18 04:15:00,5.71527,5.71527,5.71365,5.71415,8000000.0
2009-03-18 04:16:00,5.71435,5.71501,5.7136,5.71444,13000000.0
2009-03-18 04:17:00,5.71489,5.71489,5.71221,5.71315,15000000.0
2009-03-18 04:18:00,5.71309,5.71495,5.71309,5.71328,9000000.0
2009-03-18 04:19:00,5.71398,5.71465,5.71248,5.71428,12000000.0
2009-03-18 04:20:00,5.71403,5.71478,5.71347,5.71462,9000000.0
2009-03-18 04:21:00,5.71531,5.71531,5.71366,5.71438,17000000.0
2009-03-18 04:22:00,5.71488,5.71637,5.71473,5.71508,14000000.0
2009-03-18 04:23:00,5.71614,5.7162,5.71453,5.7156,10000000.0
2009-03-18 04:24:00,5.71432,5.71571,5.71381,5.71381,12000000.0
2009-03-18 04:25:00,5.71582,5.71604,5.71462,5.71518,10000000.0
2009-03-18 04:26:00,5.71533,5.7163,5.71533,5.71537,7000000.0
2009-03-18 04:27:00,5.71568,5.71713,5.71483,5.71622,15000000.0
2009-03-18 04:28:00,5.7159,5.71607,5.7145,5.715,7000000.0
2009-03-18 04:29:00,5.71564,5.71616,5.71437,5.71511,14000000.0
2009-03-18 04:30:00,5.71554,5.71557,5.71433,5.71519,11000000.0
2009-03-18 04:31:00,5.71515,5.7166,5.71515,5.71517,15000000.0
2009-03-18 04:32:00,5.71551,5.71568,5.71397,5.71471,17000000.0
2009-03-18 04:33:00,5.71469,5.71469,5.71215,5.71285,14000000.0
2009-03-18 04:34:00,5.71245,5.71397,5.71203,5.71397,9000000.0
2009-03-18 04:35:00,5.71417,5.71463,5.71349,5.71405,12000000.0
2009-03-18 04:36:00,5.71466,5.7155,5.71349,5.7139,12000000.0
2009-03-18 04:37:00,5.71352,5.71352,5.71153,5.71241,12000000.0
2009-03-18 04:38:00,5.71295,5.71347,5.7124,5.713,11000000.0
2009-03-18 04:39:00,5.71354,5.71365,5.71153,5.71271,17000000.0
2009-03-18 04:40:00,5.71231,5.71334,5.71148,5.71148,9000000.0
2009-03-18 04:41:00,5.71254,5.71282,5.71158,5.71256,10000000.0
2009-03-18 04:42:00,5.71354,5.71375,5.71149,5.71149,8000000.0
2009-03-18 04:43:00,5.71237,5.71288,5.7114,5.71288,18000000.0
2009-03-18 04:44:00,5.71291,5.71331,5.71233,5.71242,9000000.0
2009-03-18 04:45:00,5.713,5.713,5.71162,5.71163,9000000.0
2009-03-18 04:46:00,5.71156,5.71197,5.71026,5.71137,16000000.0
2009-03-18 04:47:00,5.71043,5.71142,5.70889,5.70974,12000000.0
2009-03-18 04:48:00,5.70975,5.70975,5.70797,5.70889,10000000.0
2009-03-18 04:49:00,5.70898,5.70959,5.70755,5.70828,16000000.0
2009-03-18 04:50:00,5.70985,5.70985,5.70741,5.70883,16000000.0
2009-03-18 04:51:00,5.70879,5.71022,5.70825,5.70879,20000000.0
2009-03-18 04:52:00,5.70889,5.70973,5.70838,5.70926,13000000.0
2009-03-18 04:53:00,5.70941,5.70971,5.70796,5.70899,11000000.0
2009-03-18 04:54:00,5.70946,5.70946,5.70788,5.70899,11000000.0
2009-03-18 04:55:00,5.70887,5.70887,5.70747,5.70747,12000000.0
2009-03-18 04:56:00,5.70921,5.71032,5.70801,5.70846,16000000.0
2009-03-18 04:57:00,5.70757,5.70925,5.7072,5.70925,7000000.0
2009-03-18 04:58:00,5.70981,5.71028,5.70864,5.70962,13000000.0
2009-03-18 04:59:00,5.70938,5.71136,5.70931,5.7098,17000000.0
2009-03-18 05:00:00,5.71193,5.71199,5.71066,5.71151,10000000.0
2009-03-18 05:01:00,5.71084,5.71159,5.70954,5.71103,13000000.0
2009-03-18 05:02:00,5.70994,5.71086,5.70891,5.71,18000000.0
2009-03-18 05:03:00,5.70966,5.70978,5.70888,5.70947,9000000.0
2009-03-18 05:04:00,5.70856,5.70996,5.70856,5.7092,12000000.0
2009-03-18 05:05:00,5.70964,5.71025,5.70888,5.71006,10000000.0
2009-03-18 05:06:00,5.70962,5.71012,5.70885,5.71004,20000000.0
2009-03-18 05:07:00,5.71017,5.71042,5.70902,5.70944,10000000.0
2009-03-18 05:08:00,5.71039,5.71101,5.70929,5.71101,17000000.0
2009-03-18 05:09:00,5.71011,5.71138,5.70996,5.71089,15000000.0
2009-03-18 05:10:00,5.71037,5.71101,5.71007,5.71007,10000000.0
2009-03-18 05:11:00,5.71034,5.71114,5.70941,5.70976,16000000.0
2009-03-18 05:12:00,5.71069,5.71075,5.70986,5.71007,7000000.0
2009-03-18 05:13:00,5.71045,5.71057,5.70929,5.71055,12000000.0
2009-03-18 05:14:00,5.70906,5.71029,5.70839,5.70943,14000000.0
2009-03-18 05:15:00,5.70835,5.70972,5.70835,5.70861,16000000.0
2009-03-18 05:16:00,5.7094,5.71071,5.70908,5.70997,15000000.0
2009-03-18 05:17:00,5.70982,5.71087,5.70946,5.70946,10000000.0
2009-03-18 05:18:00,5.70913,5.71011,5.70872,5.70909,13000000.0
2009-03-18 05:19:00,5.7095,5.71007,5.70908,5.70936,13000000.0
2009-03-18 05:20:00,5.70969,5.71005,5.70859,5.71005,20000000.0
2009-03-18 05:21:00,5.71038,5.7106,5.70931,5.7106,9000000.0
2009-03-18 05:22:00,5.71069,5.71069,5.70943,5.71057,17000000.0
2009-03-18 05:23:00,5.71023,5.7112,5.70948,5.71025,14000000.0
2009-03-18 05:24:00,5.71016,5.71094,5.70936,5.70967,19000000.0
2009-03-18 05:25:00,5.70979,5.71021,5.70885,5.70987,13000000.0
2009-03-18 05:26:00,5.70963,5.70998,5.70825,5.70998,13000000.0
2009-03-18 05:27:00,5.70931,5.7107,5.70912,5.71008,13000000.0
2009-03-18 05:28:00,5.71013,5.71013,5.70831,5.70832,10000000.0
2009-03-18 05:29:00,5.708,5.7085,5.70643,5.70814,17000000.0
2009-03-18 05:30:00,5.70744,5.70812,5.70666,5.70797,21000000.0
2009-03-18 05:31:00,5.70812,5.70846,5.70657,5.70823,13000000.0
2009-03-18 05:32:00,5.70777,5.70781,5.70615,5.70763,16000000.0
2009-03-18 05:33:00,5.70695,5.70808,5.70676,5.70736,13000000.0
2009-03-18 05:34:00,5.70789,5.70871,5.70725,5.70756,13000000.0
2009-03-18 05:35:00,5.70664,5.70781,5.70594,5.70594,14000000.0
2009-03-18 05:36:00,5.70751,5.70786,5.70649,5.70743,18000000.0
2009-03-18 05:37:00,5.70752,5.70754,5.70616,5.70754,12000000.0
2009-03-18 05:38:00,5.70721,5.70729,5.70588,5.70619,13000000.0
2009-03-18 05:39:00,5.70689,5.70785,5.70548,5.70604,21000000.0
2009-03-18 05:40:00,5.70687,5.70707,5.70577,5.70653,14000000.0
2009-03-18 05:41:00,5.70603,5.70608,5.7026,5.7026,13000000.0
2009-03-18 05:42:00,5.70187,5.70378,5.7018,5.70365,8000000.0
2009-03-18 05:43:00,5.70359,5.70733,5.70359,5.70733,13000000.0
2009-03-18 05:44:00,5.7066,5.70706,5.70401,5.70533,13000000.0
2009-03-18 05:45:00,5.70433,5.70627,5.70406,5.70616,24000000.0
2009-03-18 05:46:00,5.70697,5.70697,5.7048,5.70662,14000000.0
2009-03-18 05:47:00,5.70665,5.70745,5.7058,5.70677,11000000.0
2009-03-18 05:48:00,5.70694,5.70729,5.70551,5.70726,18000000.0
2009-03-18 05:49:00,5.70777,5.70777,5.70559,5.70672,10000000.0
2009-03-18 05:50:00,5.70704,5.70713,5.70562,5.70601,10000000.0
2009-03-18 05:51:00,5.70588,5.70694,5.70535,5.70538,11000000.0
2009-03-18 05:52:00,5.70619,5.70636,5.70364,5.70551,19000000.0
2009-03-18 05:53:00,5.70399,5.70528,5.70399,5.70439,15000000.0
2009-03-18 05:54:00,5.70345,5.70506,5.70345,5.70476,7000000.0
2009-03-18 05:55:00,5.7059,5.7059,5.70413,5.70462,12000000.0
2009-03-18 05:56:00,5.70555,5.70615,5.70415,5.70543,16000000.0
2009-03-18 05:57:00,5.70587,5.70777,5.70515,5.70777,11000000.0
2009-03-18 05:58:00,5.70799,5.70856,5.70632,5.70693,22000000.0
2009-03-18 05:59:00,5.70752,5.70771,5.70646,5.7074,9000000.0
2009-03-18 06:00:00,5.70733,5.7085,5.70643,5.70829,17000000.0
2009-03-18 06:01:00,5.70752,5.70864,5.70724,5.70864,18000000.0
2009-03-18 06:02:00,5.70915,5.70989,5.70754,5.70989,18000000.0
2009-03-18 06:03:00,5.71,5.71165,5.70919,5.71068,16000000.0
2009-03-18 06:04:00,5.71061,5.7119,5.71061,5.71175,8000000.0
2009-03-18 06:05:00,5.71149,5.71156,5.71047,5.71047,10000000.0
2009-03-18 06:06:00,5.70941,5.71137,5.70941,5.71079,27000000.0
2009-03-18 06:07:00,5.7102,5.71209,5.7102,5.71171,17000000.0
2009-03-18 06:08:00,5.71192,5.71197,5.71026,5.71135,14000000.0
2009-03-18 06:09:00,5.7118,5.71185,5.71078,5.71165,13000000.0
2009-03-18 06:10:00,5.71003,5.71187,5.70999,5.71187,14000000.0
2009-03-18 06:11:00,5.71074,5.71287,5.71074,5.71213,16000000.0
2009-03-18 06:12:00,5.71215,5.71257,5.71139,5.7118,17000000.0
2009-03-18 06:13:00,5.71272,5.71351,5.71167,5.7122,14000000.0
2009-03-18 06:14:00,5.71126,5.71191,5.71005,5.71136,12000000.0
2009-03-18 06:15:00,5.7106,5.71121,5.70951,5.70959,13000000.0
2009-03-18 06:16:00,5.70938,5.71008,5.70841,5.70944,14000000.0
2009-03-18 06:17:00,5.70909,5.70975,5.70847,5.70908,11000000.0
2009-03-18 06:18:00,5.70958,5.71007,5.70889,5.71007,12000000.0
2009-03-18 06:19:00,5.70984,5.71051,5.70887,5.71051,19000000.0
2009-03-18 06:20:00,5.70923,5.71103,5.70906,5.70906,11000000.0
2009-03-18 06:21:00,5.71025,5.71108,5.70995,5.71075,9000000.0
2009-03-18 06:22:00,5.71006,5.7114,5.70995,5.7108,22000000.0
2009-03-18 06:23:00,5.71136,5.71165,5.71034,5.71137,18000000.0
2009-03-18 06:24:00,5.71125,5.71213,5.71032,5.71213,8000000.0
2009-03-18 06:25:00,5.71157,5.71197,5.71102,5.71178,9000000.0
2009-03-18 06:26:00,5.71161,5.71236,5.70992,5.71143,13000000.0
2009-03-18 06:27:00,5.71008,5.71179,5.71008,5.71171,15000000.0
2009-03-18 06:28:00,5.71128,5.71263,5.71078,5.71263,18000000.0
2009-03-18 06:29:00,5.71292,5.71318,5.71072,5.71172,16000000.0
2009-03-18 06:30:00,5.71098,5.71268,5.71077,5.71109,10000000.0
2009-03-18 06:31:00,5.71113,5.71284,5.71041,5.71041,13000000.0
2009-03-18 06:32:00,5.71079,5.71223,5.71053,5.71077,10000000.0
2009-03-18 06:33:00,5.71075,5.71196,5.71075,5.71184,10000000.0
2009-03-18 06:34:00,5.7117,5.71254,5.71084,5.71247,15000000.0
2009-03-18 06:35:00,5.71298,5.71327,5.71184,5.71286,13000000.0
2009-03-18 06:36:00,5.71345,5.71345,5.71229,5.71239,23000000.0
2009-03-18 06:37:00,5.714,5.7148,5.71297,5.71433,11000000.0
2009-03-18 06:38:00,5.71552,5.71552,5.71306,5.71395,17000000.0
2009-03-18 06:39:00,5.71401,5.71511,5.71353,5.71474,8000000.0
2009-03-18 06:40:00,5.71593,5.71593,5.71376,5.7148,15000000.0
2009-03-18 06:41:00,5.71452,5.71553,5.71395,5.71553,15000000.0
2009-03-18 06:42:00,5.71542,5.71585,5.71416,5.71528,16000000.0
2009-03-18 06:43:00,5.71536,5.71564,5.71432,5.71435,12000000.0
2009-03-18 06:44:00,5.71299,5.71407,5.71171,5.71393,13000000.0
2009-03-18 06:45:00,5.71376,5.71452,5.71246,5.7126,14000000.0
2009-03-18 06:46:00,5.71207,5.71301,5.71141,5.71277,12000000.0
2009-03-18 06:47:00,5.7129,5.71353,5.71186,5.71353,11000000.0
2009-03-18 06:48:00,5.7128,5.71394,5.71186,5.71373,15000000.0
2009-03-18 06:49:00,5.7143,5.71437,5.71241,5.7132,17000000.0
2009-03-18 06:50:00,5.71319,5.71394,5.71153,5.71268,13000000.0
2009-03-18 06:51:00,5.71226,5.71284,5.71101,5.71101,8000000.0
2009-03-18 06:52:00,5.71234,5.71322,5.7116,5.71272,14000000.0
2009-03-18 06:53:00,5.71409,5.71411,5.71239,5.71371,13000000.0
2009-03-18 06:54:00,5.7131,5.71345,5.71114,5.71133,8000000.0
2009-03-18 06:55:00,5.71353,5.71405,5.71202,5.71401,10000000.0
2009-03-18 06:56:00,5.71236,5.71322,5.71204,5.71322,11000000.0
2009-03-18 06:57:00,5.71341,5.71341,5.7117,5.71303,17000000.0
2009-03-18 06:58:00,5.71297,5.71396,5.71261,5.71363,12000000.0
2009-03-18 06:59:00,5.7133,5.71382,5.71235,5.71344,14000000.0
2009-03-18 07:00:00,5.71356,5.71388,5.71295,5.7137,11000000.0
2009-03-18 07:01:00,5.71404,5.71457,5.71357,5.71379,10000000.0
2009-03-18 07:02:00,5.71325,5.71476,5.71264,5.7128,14000000.0
2009-03-18 07:03:00,5.71359,5.71512,5.71343,5.71512,7000000.0
2009-03-18 07:04:00,5.71558,5.71558,5.71295,5.71295,16000000.0
2009-03-18 07:05:00,5.7117,5.71363,5.7117,5.71216,15000000.0
2009-03-18 07:06:00,5.71182,5.71293,5.71145,5.71145,16000000.0
2009-03-18 07:07:00,5.71256,5.71297,5.71147,5.71289,12000000.0
2009-03-18 07:08:00,5.7128,5.71299,5.71183,5.71242,8000000.0
2009-03-18 07:09:00,5.71364,5.71423,5.71319,5.71319,8000000.0
2009-03-18 07:10:00,5.71353,5.71451,5.71274,5.71399,16000000.0
2009-03-18 07:11:00,5.71275,5.71425,5.7126,5.71425,17000000.0
2009-03-18 07:12:00,5.71443,5.71463,5.71324,5.71416,20000000.0
2009-03-18 07:13:00,5.71409,5.71473,5.71297,5.71319,18000000.0
2009-03-18 07:14:00,5.71419,5.71467,5.71352,5.71455,11000000.0
2009-03-18 07:15:00,5.71469,5.71469,5.71309,5.71425,18000000.0
2009-03-18 07:16:00,5.71466,5.71487,5.71332,5.71389,18000000.0
2009-03-18 07:17:00,5.71367,5.7147,5.71299,5.71358,12000000.0
2009-03-18 07:18:00,5.71392,5.71546,5.71327,5.71546,18000000.0
2009-03-18 07:19:00,5.71564,5.71598,5.71278,5.71506,14000000.0
2009-03-18 07:20:00,5.71457,5.71458,5.71281,5.71306,18000000.0
2009-03-18 07:21:00,5.71309,5.71309,5.71117,5.71248,13000000.0
2009-03-18 07:22:00,5.71285,5.71361,5.71135,5.71267,14000000.0
2009-03-18 07:23:00,5.71203,5.71297,5.71143,5.71143,15000000.0
2009-03-18 07:24:00,5.71186,5.7128,5.71102,5.71203,16000000.0
2009-03-18 07:25:00,5.7123,5.7123,5.71049,5.71085,15000000.0
2009-03-18 07:26:00,5.71211,5.71298,5.71107,5.71153,13000000.0
2009-03-18 07:27:00,5.71234,5.71234,5.71086,5.7116,12000000.0
2009-03-18 07:28:00,5.71176,5.71224,5.71107,5.71158,22000000.0
2009-03-18 07:29:00,5.71128,5.71212,5.71044,5.71153,16000000.0
2009-03-18 07:30:00,5.71101,5.71158,5.71057,5.71095,14000000.0
2009-03-18 07:31:00,5.71064,5.71159,5.70997,5.71059,13000000.0
2009-03-18 07:32:00,5.7101,5.7105,5.7084,5.7084,9000000.0
2009-03-18 07:33:00,5.70829,5.70971,5.70829,5.70835,7000000.0
2009-03-18 07:34:00,5.70947,5.70958,5.70782,5.70849,18000000.0
2009-03-18 07:35:00,5.70879,5.70999,5.70866,5.70999,9000000.0
2009-03-18 07:36:00,5.70934,5.70934,5.70672,5.70689,13000000.0
2009-03-18 07:37:00,5.70719,5.70852,5.70616,5.70852,11000000.0
2009-03-18 07:38:00,5.70716,5.70885,5.70704,5.70879,11000000.0
2009-03-18 07:39:00,5.70862,5.70862,5.70722,5.70854,19000000.0
2009-03-18 07:40:00,5.70838,5.70893,5.70773,5.70812,11000000.0
2009-03-18 07:41:00,5.70735,5.70841,5.70701,5.70701,7000000.0
2009-03-18 07:42:00,5.70835,5.7084,5.70726,5.70763,13000000.0
2009-03-18 07:43:00,5.70822,5.70841,5.70655,5.70826,14000000.0
2009-03-18 07:44:00,5.709,5.70902,5.70722,5.70722,10000000.0
2009-03-18 07:45:00,5.70819,5.70882,5.70747,5.7082,8000000.0
2009-03-18 07:46:00,5.70892,5.7092,5.70759,5.70861,13000000.0
2009-03-18 07:47:00,5.70903,5.71027,5.70817,5.70841,15000000.0
2009-03-18 07:48:00,5.70923,5.70973,5.70798,5.70928,13000000.0
2009-03-18 07:49:00,5.70806,5.70871,5.70781,5.7084,10000000.0
2009-03-18 07:50:00,5.70842,5.70903,5.7064,5.70903,17000000.0
2009-03-18 07:51:00,5.70739,5.70862,5.70681,5.70699,16000000.0
2009-03-18 07:52:00,5.70702,5.70815,5.70669,5.70794,13000000.0
2009-03-18 07:53:00,5.70714,5.7091,5.70662,5.7091,10000000.0
2009-03-18 07:54:00,5.70945,5.70982,5.70787,5.70945,11000000.0
2009-03-18 07:55:00,5.70938,5.70998,5.70801,5.7088,12000000.0
2009-03-18 07:56:00,5.70861,5.70905,5.7075,5.70814,13000000.0
2009-03-18 07:57:00,5.70688,5.70952,5.70688,5.7089,8000000.0
2009-03-18 07:58:00,5.70886,5.70989,5.70756,5.70903,14000000.0
2009-03-18 07:59:00,5.70931,5.71079,5.70829,5.71079,15000000.0
2009-03-18 08:00:00,5.71136,5.71136,5.7091,5.71038,10000000.0
2009-03-18 08:01:00,5.71078,5.71154,5.7092,5.7098,13000000.0
2009-03-18 08:02:00,5.70993,5.70993,5.70793,5.70939,14000000.0
2009-03-18 08:03:00,5.70797,5.71006,5.70797,5.71006,12000000.0
2009-03-18 08:04:00,5.70945,5.71029,5.70847,5.70953,16000000.0
2009-03-18 08:05:00,5.70855,5.71065,5.70855,5.71011,14000000.0
2009-03-18 08:06:00,5.7097,5.71007,5.70883,5.71001,19000000.0
2009-03-18 08:07:00,5.70794,5.70999,5.70761,5.70906,19000000.0
2009-03-18 08:08:00,5.70796,5.70796,5.70551,5.70554,11000000.0
2009-03-18 08:09:00,5.70603,5.70658,5.7043,5.7043,10000000.0
2009-03-18 08:10:00,5.70488,5.7061,5.70408,5.7047,16000000.0
2009-03-18 08:11:00,5.70497,5.70506,5.70312,5.70357,9000000.0
2009-03-18 08:12:00,5.70331,5.70368,5.70187,5.70335,10000000.0
2009-03-18 08:13:00,5.70429,5.7046,5.70243,5.70417,11000000.0
2009-03-18 08:14:00,5.70347,5.70375,5.70208,5.70338,12000000.0
2009-03-18 08:15:00,5.70319,5.70428,5.70184,5.70428,15000000.0
2009-03-18 08:16:00,5.7036,5.7057,5.70296,5.70408,14000000.0
2009-03-18 08:17:00,5.70553,5.70702,5.70496,5.70527,10000000.0
2009-03-18 08:18:00,5.70577,5.70639,5.70479,5.70639,9000000.0
2009-03-18 08:19:00,5.70509,5.70692,5.70507,5.70573,11000000.0
2009-03-18 08:20:00,5.70632,5.70679,5.7056,5.70679,11000000.0
2009-03-18 08:21:00,5.70741,5.70741,5.70595,5.70699,20000000.0
2009-03-18 08:22:00,5.70695,5.70725,5.70602,5.7072,8000000.0
2009-03-18 08:23:00,5.70735,5.70786,5.70629,5.70758,12000000.0
2009-03-18 08:24:00,5.70725,5.70742,5.70605,5.70725,13000000.0
2009-03-18 08:25:00,5.70735,5.70757,5.70625,5.70757,12000000.0
2009-03-18 08:26:00,5.70794,5.70839,5.70643,5.7076,13000000.0
2009-03-18 08:27:00,5.70784,5.70794,5.70658,5.70746,11000000.0
2009-03-18 08:28:00,5.70636,5.70801,5.70541,5.70658,8000000.0
2009-03-18 08:29:00,5.70466,5.70559,5.70359,5.70456,12000000.0
2009-03-18 08:30:00,5.70442,5.70529,5.70352,5.70529,11000000.0
2009-03-18 08:31:00,5.70532,5.7068,5.70492,5.70667,10000000.0
2009-03-18 08:32:00,5.70533,5.70654,5.70518,5.7059,13000000.0
2009-03-18 08:33:00,5.707,5.70738,5.70609,5.70619,11000000.0
2009-03-18 08:34:00,5.70699,5.70746,5.70612,5.70675,17000000.0
2009-03-18 08:35:00,5.70702,5.70732,5.70555,5.70649,11000000.0
2009-03-18 08:36:00,5.70663,5.70689,5.70339,5.70502,10000000.0
2009-03-18 08:37:00,5.7038,5.70545,5.7038,5.70519,9000000.0
2009-03-18 08:38:00,5.70511,5.70511,5.69942,5.70008,18000000.0
2009-03-18 08:39:00,5.70013,5.70043,5.69829,5.7002,8000000.0
2009-03-18 08:40:00,5.70119,5.70301,5.70077,5.70165,7000000.0
2009-03-18 08:41:00,5.70295,5.70363,5.70195,5.70363,16000000.0
2009-03-18 08:42:00,5.70357,5.70553,5.70357,5.70452,14000000.0
2009-03-18 08:43:00,5.70587,5.70705,5.70473,5.70614,12000000.0
2009-03-18 08:44:00,5.7064,5.70724,5.70586,5.70651,9000000.0
2009-03-18 08:45:00,5.70757,5.70819,5.70662,5.70759,18000000.0
2009-03-18 08:46:00,5.70759,5.70784,5.70473,5.70494,14000000.0
2009-03-18 08:47:00,5.70456,5.70534,5.70357,5.70367,18000000.0
2009-03-18 08:48:00,5.70421,5.70491,5.70321,5.70423,12000000.0
2009-03-18 08:49:00,5.70372,5.70529,5.70288,5.70529,14000000.0
2009-03-18 08:50:00,5.7058,5.70606,5.70436,5.70473,16000000.0
2009-03-18 08:51:00,5.70616,5.70884,5.70467,5.70822,21000000.0
2009-03-18 08:52:00,5.7068,5.71038,5.7068,5.70977,20000000.0
2009-03-18 08:53:00,5.70973,5.70973,5.70793,5.70811,7000000.0
2009-03-18 08:54:00,5.70827,5.71173,5.70822,5.71061,17000000.0
2009-03-18 08:55:00,5.71203,5.7134,5.71026,5.71182,12000000.0
2009-03-18 08:56:00,5.71139,5.71381,5.71117,5.71294,17000000.0
2009-03-18 08:57:00,5.71259,5.71396,5.71105,5.71385,16000000.0
2009-03-18 08:58:00,5.71455,5.7154,5.71378,5.71394,12000000.0
2009-03-18 08:59:00,5.71518,5.71728,5.71515,5.71675,13000000.0
2009-03-18 09:00:00,5.71633,5.71633,5.71417,5.71564,17000000.0
2009-03-18 09:01:00,5.71493,5.71609,5.71413,5.71551,13000000.0
2009-03-18 09:02:00,5.71365,5.71442,5.71267,5.7138,8000000.0
2009-03-18 09:03:00,5.71508,5.71508,5.71218,5.71311,16000000.0
2009-03-18 09:04:00,5.71372,5.71402,5.71192,5.71217,8000000.0
2009-03-18 09:05:00,5.71249,5.71289,5.71147,5.71192,11000000.0
2009-03-18 09:06:00,5.71382,5.71412,5.71261,5.71399,10000000.0
2009-03-18 09:07:00,5.71399,5.71399,5.71274,5.71278,10000000.0
2009-03-18 09:08:00,5.71226,5.71322,5.71119,5.71272,19000000.0
2009-03-18 09:09:00,5.71296,5.71466,5.71279,5.71374,16000000.0
2009-03-18 09:10:00,5.71349,5.71588,5.71349,5.71522,8000000.0
2009-03-18 09:11:00,5.71654,5.71707,5.71543,5.71687,11000000.0
2009-03-18 09:12:00,5.71678,5.71754,5.71512,5.71614,16000000.0
2009-03-18 09:13:00,5.71572,5.71745,5.71544,5.71676,15000000.0
2009-03-18 09:14:00,5.7181,5.71935,5.71714,5.71791,17000000.0
2009-03-18 09:15:00,5.71865,5.71941,5.7176,5.71887,12000000.0
2009-03-18 09:16:00,5.71749,5.71853,5.71669,5.71783,14000000.0
2009-03-18 09:17:00,5.7168,5.71745,5.71447,5.71552,14000000.0
2009-03-18 09:18:00,5.71575,5.7158,5.71386,5.71549,18000000.0
2009-03-18 09:19:00,5.71544,5.71544,5.71391,5.71484,14000000.0
2009-03-18 09:20:00,5.71465,5.71465,5.71311,5.71396,18000000.0
2009-03-18 09:21:00,5.71315,5.7152,5.7131,5.71491,17000000.0
2009-03-18 09:22:00,5.71548,5.71548,5.71379,5.71448,13000000.0
2009-03-18 09:23:00,5.71426,5.71477,5.71192,5.71327,12000000.0
2009-03-18 09:24:00,5.71278,5.71377,5.71235,5.71377,14000000.0
2009-03-18 09:25:00,5.71337,5.71394,5.71209,5.71394,9000000.0
2009-03-18 09:26:00,5.71439,5.71545,5.7128,5.71469,13000000.0
2009-03-18 09:27:00,5.71404,5.7183,5.71404,5.71807,13000000.0
2009-03-18 09:28:00,5.71801,5.71892,5.71568,5.71584,19000000.0
2009-03-18 09:29:00,5.71673,5.71828,5.71609,5.7167,14000000.0
2009-03-18 09:30:00,5.71725,5.71948,5.71661,5.71804,15000000.0
2009-03-18 09:31:00,5.71712,5.71911,5.71693,5.71812,11000000.0
2009-03-18 09:32:00,5.71815,5.71815,5.71643,5.7172,16000000.0
2009-03-18 09:33:00,5.71696,5.7172,5.71634,5.71663,9000000.0
2009-03-18 09:34:00,5.71655,5.71661,5.71427,5.71452,18000000.0
2009-03-18 09:35:00,5.71601,5.71765,5.71524,5.71756,14000000.0
2009-03-18 09:36:00,5.7184,5.7192,5.71666,5.71906,16000000.0
2009-03-18 09:37:00,5.71973,5.72104,5.7188,5.72001,20000000.0
2009-03-18 09:38:00,5.72029,5.72029,5.71817,5.71836,19000000.0
2009-03-18 09:39:00,5.71969,5.71998,5.71801,5.71977,16000000.0
2009-03-18 09:40:00,5.71941,5.72103,5.71896,5.71969,12000000.0
2009-03-18 09:41:00,5.71922,5.72091,5.7179,5.71966,18000000.0
2009-03-18 09:42:00,5.7194,5.7194,5.71732,5.71786,16000000.0
2009-03-18 09:43:00,5.71635,5.71804,5.71615,5.71801,15000000.0
2009-03-18 09:44:00,5.7178,5.71813,5.71637,5.71637,13000000.0
2009-03-18 09:45:00,5.71815,5.71815,5.71613,5.71773,13000000.0
2009-03-18 09:46:00,5.71877,5.72123,5.71737,5.71867,17000000.0
2009-03-18 09:47:00,5.71974,5.72455,5.71867,5.72443,13000000.0
2009-03-18 09:48:00,5.72436,5.72438,5.72261,5.72433,16000000.0
2009-03-18 09:49:00,5.72451,5.72835,5.72393,5.72696,17000000.0
2009-03-18 09:50:00,5.72687,5.72799,5.72458,5.7264,12000000.0
2009-03-18 09:51:00,5.72655,5.72801,5.72516,5.72701,16000000.0
2009-03-18 09:52:00,5.72716,5.72809,5.72509,5.72626,16000000.0
2009-03-18 09:53:00,5.72407,5.72633,5.72369,5.7241,15000000.0
2009-03-18 09:54:00,5.7235,5.72499,5.7232,5.72499,15000000.0
2009-03-18 09:55:00,5.72453,5.72456,5.72281,5.72411,15000000.0
2009-03-18 09:56:00,5.72246,5.72328,5.72093,5.72093,17000000.0
2009-03-18 09:57:00,5.72283,5.72386,5.72181,5.72181,12000000.0
2009-03-18 09:58:00,5.72137,5.72218,5.72039,5.72093,14000000.0
2009-03-18 09:59:00,5.72146,5.72203,5.72098,5.72203,10000000.0
2009-03-18 10:00:00,5.72223,5.72295,5.72118,5.72223,11000000.0
2009-03-18 10:01:00,5.72186,5.72186,5.72019,5.7209,24000000.0
2009-03-18 10:02:00,5.72159,5.72159,5.71913,5.72062,14000000.0
2009-03-18 10:03:00,5.72028,5.72038,5.719,5.71929,16000000.0
2009-03-18 10:04:00,5.72014,5.72042,5.71922,5.71922,10000000.0
2009-03-18 10:05:00,5.71921,5.72051,5.71874,5.72004,10000000.0
2009-03-18 10:06:00,5.71895,5.71989,5.71879,5.71989,9000000.0
2009-03-18 10:07:00,5.71852,5.72146,5.71824,5.72146,11000000.0
2009-03-18 10:08:00,5.72184,5.72196,5.72036,5.72057,9000000.0
2009-03-18 10:09:00,5.72147,5.72248,5.72058,5.72207,11000000.0
2009-03-18 10:10:00,5.72099,5.72205,5.72094,5.72171,15000000.0
2009-03-18 10:11:00,5.72264,5.72309,5.72019,5.72149,16000000.0
2009-03-18 10:12:00,5.72092,5.7228,5.71885,5.72083,19000000.0
2009-03-18 10:13:00,5.71953,5.72074,5.7186,5.71905,9000000.0
2009-03-18 10:14:00,5.72055,5.72177,5.7193,5.7212,11000000.0
2009-03-18 10:15:00,5.72052,5.72104,5.72,5.72104,8000000.0
2009-03-18 10:16:00,5.72087,5.72226,5.71945,5.72226,17000000.0
2009-03-18 10:17:00,5.72235,5.72248,5.72057,5.7219,16000000.0
2009-03-18 10:18:00,5.72181,5.72249,5.72083,5.72173,16000000.0
2009-03-18 10:19:00,5.72209,5.72423,5.72102,5.72205,17000000.0
2009-03-18 10:20:00,5.72405,5.72421,5.72228,5.72258,16000000.0
2009-03-18 10:21:00,5.72385,5.72385,5.72274,5.72348,7000000.0
2009-03-18 10:22:00,5.7232,5.7232,5.72107,5.72287,10000000.0
2009-03-18 10:23:00,5.72175,5.72208,5.72011,5.72051,14000000.0
2009-03-18 10:24:00,5.72105,5.72111,5.71888,5.7198,13000000.0
2009-03-18 10:25:00,5.71928,5.72071,5.71896,5.72021,12000000.0
2009-03-18 10:26:00,5.71946,5.72,5.71863,5.71925,11000000.0
2009-03-18 10:27:00,5.71949,5.71976,5.71799,5.71961,13000000.0
2009-03-18 10:28:00,5.71958,5.71958,5.71693,5.71829,13000000.0
2009-03-18 10:29:00,5.71816,5.71861,5.71778,5.71833,11000000.0
2009-03-18 10:30:00,5.71928,5.71992,5.71807,5.7195,9000000.0
2009-03-18 10:31:00,5.71891,5.72073,5.71891,5.71938,16000000.0
2009-03-18 10:32:00,5.72079,5.72089,5.71778,5.71778,9000000.0
2009-03-18 10:33:00,5.71934,5.72042,5.71808,5.72042,12000000.0
2009-03-18 10:34:00,5.72077,5.72196,5.72002,5.72091,11000000.0
2009-03-18 10:35:00,5.72266,5.72266,5.72019,5.72147,17000000.0
2009-03-18 10:36:00,5.72233,5.72233,5.72027,5.72133,10000000.0
2009-03-18 10:37:00,5.7214,5.72176,5.71959,5.71959,15000000.0
2009-03-18 10:38:00,5.72199,5.72212,5.72044,5.72185,17000000.0
2009-03-18 10:39:00,5.72022,5.72089,5.71932,5.72025,13000000.0
2009-03-18 10:40:00,5.71981,5.72069,5.71966,5.72069,10000000.0
2009-03-18 10:41:00,5.71948,5.72363,5.71932,5.72356,15000000.0
2009-03-18 10:42:00,5.72416,5.72416,5.72208,5.72279,12000000.0
2009-03-18 10:43:00,5.72334,5.72432,5.72096,5.72096,13000000.0
2009-03-18 10:44:00,5.72135,5.72248,5.71983,5.72248,12000000.0
2009-03-18 10:45:00,5.72273,5.7233,5.72124,5.7233,13000000.0
2009-03-18 10:46:00,5.72413,5.72538,5.72298,5.72443,13000000.0
2009-03-18 10:47:00,5.72461,5.72604,5.72418,5.72575,7000000.0
2009-03-18 10:48:00,5.7253,5.72625,5.72437,5.72557,12000000.0
2009-03-18 10:49:00,5.72457,5.72582,5.72348,5.7251,10000000.0
2009-03-18 10:50:00,5.72425,5.72516,5.72285,5.7249,14000000.0
2009-03-18 10:51:00,5.72371,5.72477,5.72282,5.72282,11000000.0
2009-03-18 10:52:00,5.72437,5.72589,5.72394,5.72554,20000000.0
2009-03-18 10:53:00,5.72611,5.72685,5.72466,5.72662,9000000.0
2009-03-18 10:54:00,5.72683,5.72725,5.72477,5.72622,18000000.0
2009-03-18 10:55:00,5.72733,5.72837,5.72649,5.72837,10000000.0
2009-03-18 10:56:00,5.72792,5.72792,5.72594,5.72594,11000000.0
2009-03-18 10:57:00,5.72681,5.72714,5.72416,5.72478,8000000.0
2009-03-18 10:58:00,5.72545,5.72676,5.72529,5.72601,10000000.0
2009-03-18 10:59:00,5.72568,5.72729,5.72556,5.72729,10000000.0
2009-03-18 11:00:00,5.72593,5.72797,5.72593,5.7277,15000000.0
2009-03-18 11:01:00,5.72857,5.73011,5.72709,5.72893,12000000.0
2009-03-18 11:02:00,5.7311,5.73174,5.72975,5.73169,8000000.0
2009-03-18 11:03:00,5.73144,5.73144,5.73011,5.73021,11000000.0
2009-03-18 11:04:00,5.73114,5.7312,5.72872,5.72982,15000000.0
2009-03-18 11:05:00,5.73053,5.73061,5.72799,5.72922,17000000.0
2009-03-18 11:06:00,5.72879,5.7294,5.72632,5.72789,12000000.0
2009-03-18 11:07:00,5.72704,5.72797,5.72596,5.72759,11000000.0
2009-03-18 11:08:00,5.7279,5.72825,5.72578,5.72666,22000000.0
2009-03-18 11:09:00,5.72716,5.7273,5.72546,5.72546,9000000.0
2009-03-18 11:10:00,5.72636,5.72659,5.72377,5.72377,16000000.0
2009-03-18 11:11:00,5.72546,5.72627,5.72451,5.72584,7000000.0
2009-03-18 11:12:00,5.72422,5.72541,5.72348,5.72451,15000000.0
2009-03-18 11:13:00,5.72421,5.72457,5.72313,5.72437,11000000.0
2009-03-18 11:14:00,5.72483,5.72535,5.72285,5.72517,18000000.0
2009-03-18 11:15:00,5.724,5.72469,5.72174,5.72469,11000000.0
2009-03-18 11:16:00,5.72346,5.72375,5.72178,5.72269,13000000.0
2009-03-18 11:17:00,5.72257,5.72257,5.7196,5.72135,13000000.0
2009-03-18 11:18:00,5.7211,5.72246,5.71988,5.72154,9000000.0
2009-03-18 11:19:00,5.72095,5.72118,5.71942,5.72059,17000000.0
2009-03-18 11:20:00,5.72197,5.72211,5.72,5.72072,14000000.0
2009-03-18 11:21:00,5.72115,5.72173,5.71979,5.72173,14000000.0
2009-03-18 11:22:00,5.72175,5.7219,5.72047,5.72169,22000000.0
2009-03-18 11:23:00,5.72095,5.72118,5.71844,5.71844,8000000.0
2009-03-18 11:24:00,5.71873,5.72084,5.71873,5.71983,18000000.0
2009-03-18 11:25:00,5.71884,5.72092,5.71847,5.72092,9000000.0
2009-03-18 11:26:00,5.72089,5.72089,5.71891,5.71958,15000000.0
2009-03-18 11:27:00,5.71819,5.71981,5.71778,5.71829,10000000.0
2009-03-18 11:28:00,5.71842,5.71972,5.71717,5.71886,13000000.0
2009-03-18 11:29:00,5.71773,5.71992,5.71705,5.71933,17000000.0
2009-03-18 11:30:00,5.72035,5.72267,5.71932,5.72224,13000000.0
2009-03-18 11:31:00,5.7223,5.7232,5.7213,5.72166,12000000.0
2009-03-18 11:32:00,5.722,5.72231,5.72038,5.72185,20000000.0
2009-03-18 11:33:00,5.72048,5.72123,5.71723,5.71885,16000000.0
2009-03-18 11:34:00,5.7194,5.72049,5.71673,5.71673,13000000.0
2009-03-18 11:35:00,5.71787,5.71983,5.71488,5.71598,14000000.0
2009-03-18 11:36:00,5.71663,5.71701,5.71593,5.71686,11000000.0
2009-03-18 11:37:00,5.71792,5.71828,5.71556,5.71709,16000000.0
2009-03-18 11:38:00,5.7163,5.71902,5.71563,5.71902,8000000.0
2009-03-18 11:39:00,5.71898,5.71902,5.71698,5.7177,11000000.0
2009-03-18 11:40:00,5.71825,5.71918,5.71715,5.71822,12000000.0
2009-03-18 11:41:00,5.71848,5.71941,5.71803,5.71803,10000000.0
2009-03-18 11:42:00,5.71905,5.71973,5.71871,5.71939,10000000.0
2009-03-18 11:43:00,5.71994,5.72074,5.71806,5.71927,17000000.0
2009-03-18 11:44:00,5.72121,5.72137,5.71914,5.72077,15000000.0
2009-03-18 11:45:00,5.71882,5.72032,5.71882,5.72032,16000000.0
2009-03-18 11:46:00,5.72044,5.72163,5.71994,5.72152,7000000.0
2009-03-18 11:47:00,5.72075,5.72075,5.71894,5.71995,16000000.0
2009-03-18 11:48:00,5.71934,5.71969,5.7165,5.7178,13000000.0
2009-03-18 11:49:00,5.71853,5.71921,5.7166,5.71783,10000000.0
2009-03-18 11:50:00,5.71781,5.71781,5.71459,5.71518,12000000.0
2009-03-18 11:51:00,5.71401,5.71653,5.71223,5.71223,14000000.0
2009-03-18 11:52:00,5.71323,5.71454,5.71089,5.71358,18000000.0
2009-03-18 11:53:00,5.71415,5.71498,5.71189,5.71401,16000000.0
2009-03-18 11:54:00,5.71331,5.71342,5.71147,5.71184,8000000.0
2009-03-18 11:55:00,5.71209,5.71277,5.70964,5.7097,8000000.0
2009-03-18 11:56:00,5.71219,5.71219,5.70988,5.70988,8000000.0
2009-03-18 11:57:00,5.71153,5.7117,5.70807,5.70849,11000000.0
2009-03-18 11:58:00,5.70839,5.70999,5.70698,5.70999,14000000.0
2009-03-18 11:59:00,5.71031,5.71031,5.70812,5.70957,11000000.0
2009-03-18 12:00:00,5.70867,5.70999,5.70711,5.70999,15000000.0
2009-03-18 12:01:00,5.70804,5.70991,5.70804,5.70881,13000000.0
2009-03-18 12:02:00,5.70966,5.70974,5.70725,5.70786,15000000.0
2009-03-18 12:03:00,5.70571,5.70796,5.70571,5.70656,11000000.0
2009-03-18 12:04:00,5.70725,5.70768,5.70627,5.70683,9000000.0
2009-03-18 12:05:00,5.70697,5.70918,5.70697,5.70852,9000000.0
2009-03-18 12:06:00,5.70843,5.71048,5.70835,5.71048,15000000.0
2009-03-18 12:07:00,5.71053,5.71053,5.70835,5.71021,11000000.0
2009-03-18 12:08:00,5.70919,5.71105,5.70848,5.71105,8000000.0
2009-03-18 12:09:00,5.71114,5.71219,5.71002,5.71185,18000000.0
2009-03-18 12:10:00,5.71214,5.71214,5.70988,5.71025,14000000.0
2009-03-18 12:11:00,5.71072,5.711,5.70803,5.70955,9000000.0
2009-03-18 12:12:00,5.70981,5.71126,5.70855,5.70919,18000000.0
2009-03-18 12:13:00,5.71123,5.7113,5.70938,5.70938,12000000.0
2009-03-18 12:14:00,5.71015,5.71041,5.70927,5.70938,10000000.0
2009-03-18 12:15:00,5.70984,5.71034,5.70866,5.70866,8000000.0
2009-03-18 12:16:00,5.71009,5.71115,5.709,5.70973,14000000.0
2009-03-18 12:17:00,5.71104,5.71104,5.70919,5.70953,13000000.0
2009-03-18 12:18:00,5.71036,5.71078,5.70964,5.71078,10000000.0
2009-03-18 12:19:00,5.71124,5.71131,5.70895,5.71005,11000000.0
2009-03-18 12:20:00,5.70993,5.71021,5.7088,5.70934,8000000.0
2009-03-18 12:21:00,5.70909,5.70949,5.70706,5.70764,20000000.0
2009-03-18 12:22:00,5.70752,5.70798,5.70657,5.70767,14000000.0
2009-03-18 12:23:00,5.70789,5.70802,5.7069,5.70734,11000000.0
2009-03-18 12:24:00,5.70803,5.70821,5.70591,5.70763,17000000.0
2009-03-18 12:25:00,5.70707,5.70725,5.70525,5.70707,12000000.0
2009-03-18 12:26:00,5.70716,5.70724,5.70609,5.70711,7000000.0
2009-03-18 12:27:00,5.70719,5.70987,5.70652,5.70986,7000000.0
2009-03-18 12:28:00,5.70952,5.70979,5.70771,5.70864,19000000.0
2009-03-18 12:29:00,5.70664,5.70762,5.70403,5.70586,12000000.0
2009-03-18 12:30:00,5.70386,5.70401,5.70242,5.70345,10000000.0
2009-03-18 12:31:00,5.70505,5.70517,5.70298,5.70412,12000000.0
2009-03-18 12:32:00,5.7036,5.70371,5.70089,5.70129,12000000.0
2009-03-18 12:33:00,5.70207,5.70225,5.70041,5.70225,15000000.0
2009-03-18 12:34:00,5.70198,5.70198,5.6999,5.70108,12000000.0
2009-03-18 12:35:00,5.69968,5.70203,5.69968,5.70203,12000000.0
2009-03-18 12:36:00,5.70139,5.70274,5.70081,5.70268,15000000.0
2009-03-18 12:37:00,5.70288,5.70297,5.69999,5.70123,8000000.0
2009-03-18 12:38:00,5.70177,5.70277,5.70103,5.70269,15000000.0
2009-03-18 12:39:00,5.70345,5.70405,5.70258,5.70258,14000000.0
2009-03-18 12:40:00,5.70346,5.70346,5.70158,5.70158,18000000.0
2009-03-18 12:41:00,5.7024,5.70258,5.70147,5.7024,11000000.0
2009-03-18 12:42:00,5.70275,5.70422,5.70211,5.70412,17000000.0
2009-03-18 12:43:00,5.70425,5.70425,5.7007,5.7019,11000000.0
2009-03-18 12:44:00,5.70143,5.70143,5.69954,5.70132,13000000.0
2009-03-18 12:45:00,5.70047,5.70088,5.69911,5.69911,10000000.0
2009-03-18 12:46:00,5.69981,5.70135,5.69839,5.69935,20000000.0
2009-03-18 12:47:00,5.7009,5.7021,5.70002,5.7021,10000000.0
2009-03-18 12:48:00,5.70228,5.70238,5.70058,5.70143,10000000.0
2009-03-18 12:49:00,5.70141,5.70141,5.69916,5.69982,15000000.0
2009-03-18 12:50:00,5.6997,5.70102,5.69886,5.70059,14000000.0
2009-03-18 12:51:00,5.70002,5.70241,5.69965,5.70186,14000000.0
2009-03-18 12:52:00,5.70163,5.70371,5.70162,5.70371,9000000.0
2009-03-18 12:53:00,5.70247,5.70364,5.70195,5.70195,9000000.0
2009-03-18 12:54:00,5.70235,5.70349,5.70155,5.7019,20000000.0
2009-03-18 12:55:00,5.7032,5.70388,5.70209,5.70344,12000000.0
2009-03-18 12:56:00,5.70344,5.70422,5.70271,5.70422,7000000.0
2009-03-18 12:57:00,5.70424,5.70462,5.70305,5.70333,13000000.0
2009-03-18 12:58:00,5.70442,5.70618,5.70299,5.70501,16000000.0
2009-03-18 12:59:00,5.70525,5.70563,5.70357,5.70542,14000000.0
2009-03-18 13:00:00,5.70577,5.70632,5.70456,5.70615,12000000.0
2009-03-18 13:01:00,5.70634,5.70681,5.70481,5.70681,17000000.0
2009-03-18 13:02:00,5.70684,5.7069,5.70508,5.7069,10000000.0
2009-03-18 13:03:00,5.70662,5.70687,5.70501,5.70538,22000000.0
2009-03-18 13:04:00,5.70546,5.70747,5.70414,5.70677,20000000.0
2009-03-18 13:05:00,5.70674,5.70767,5.70483,5.70613,14000000.0
2009-03-18 13:06:00,5.70674,5.70942,5.70533,5.70939,17000000.0
2009-03-18 13:07:00,5.70848,5.70939,5.70648,5.70648,22000000.0
2009-03-18 13:08:00,5.70803,5.70864,5.70704,5.7077,12000000.0
2009-03-18 13:09:00,5.70913,5.70926,5.70749,5.70759,12000000.0
2009-03-18 13:10:00,5.70962,5.70988,5.70766,5.70911,20000000.0
2009-03-18 13:11:00,5.709,5.709,5.70593,5.70816,12000000.0
2009-03-18 13:12:00,5.70837,5.70991,5.70735,5.70856,16000000.0
2009-03-18 13:13:00,5.70994,5.71014,5.70846,5.70853,14000000.0
2009-03-18 13:14:00,5.70976,5.71061,5.70848,5.70986,17000000.0
2009-03-18 13:15:00,5.70926,5.70969,5.70721,5.70845,7000000.0
2009-03-18 13:16:00,5.7078,5.70899,5.70701,5.70763,9000000.0
2009-03-18 13:17:00,5.70616,5.70706,5.7056,5.70659,15000000.0
2009-03-18 13:18:00,5.70758,5.70775,5.70602,5.70695,17000000.0
2009-03-18 13:19:00,5.70779,5.70926,5.70703,5.70743,15000000.0
2009-03-18 13:20:00,5.70922,5.70922,5.70621,5.70714,12000000.0
2009-03-18 13:21:00,5.70868,5.70868,5.70655,5.70852,24000000.0
2009-03-18 13:22:00,5.70815,5.70851,5.70607,5.70607,12000000.0
2009-03-18 13:23:00,5.7065,5.70717,5.70574,5.70584,12000000.0
2009-03-18 13:24:00,5.70752,5.70752,5.70596,5.7064,18000000.0
2009-03-18 13:25:00,5.70634,5.70725,5.70612,5.70684,12000000.0
2009-03-18 13:26:00,5.70706,5.7078,5.70578,5.7077,12000000.0
2009-03-18 13:27:00,5.70683,5.70893,5.70683,5.70893,9000000.0
2009-03-18 13:28:00,5.7084,5.70967,5.70791,5.70892,15000000.0
2009-03-18 13:29:00,5.70981,5.71041,5.70791,5.70821,14000000.0
2009-03-18 13:30:00,5.70931,5.70995,5.70794,5.7092,11000000.0
2009-03-18 13:31:00,5.70894,5.70956,5.70772,5.70858,11000000.0
2009-03-18 13:32:00,5.70779,5.70839,5.70694,5.70834,8000000.0
2009-03-18 13:33:00,5.70743,5.70828,5.70637,5.7069,14000000.0
2009-03-18 13:34:00,5.70741,5.7082,5.7071,5.70807,11000000.0
2009-03-18 13:35:00,5.70672,5.70865,5.70663,5.70771,16000000.0
2009-03-18 13:36:00,5.70721,5.708,5.70705,5.70757,8000000.0
2009-03-18 13:37:00,5.70829,5.70889,5.70734,5.70786,17000000.0
2009-03-18 13:38:00,5.70892,5.70906,5.70741,5.70746,14000000.0
2009-03-18 13:39:00,5.7091,5.7091,5.70731,5.70836,10000000.0
2009-03-18 13:40:00,5.70789,5.70856,5.70686,5.70771,8000000.0
2009-03-18 13:41:00,5.70837,5.7089,5.70758,5.70758,11000000.0
2009-03-18 13:42:00,5.70884,5.70884,5.70747,5.70747,14000000.0
2009-03-18 13:43:00,5.70853,5.70913,5.70773,5.70835,11000000.0
2009-03-18 13:44:00,5.70894,5.70894,5.70782,5.70884,11000000.0
2009-03-18 13:45:00,5.7082,5.70868,5.70695,5.70695,14000000.0
2009-03-18 13:46:00,5.70884,5.70912,5.70719,5.7087,11000000.0
2009-03-18 13:47:00,5.70896,5.70899,5.70712,5.70839,13000000.0
2009-03-18 13:48:00,5.70797,5.70839,5.70683,5.70759,14000000.0
2009-03-18 13:49:00,5.70745,5.70785,5.70645,5.70722,12000000.0
2009-03-18 13:50:00,5.70807,5.70807,5.70645,5.70709,16000000.0
2009-03-18 13:51:00,5.70825,5.70844,5.70695,5.70761,14000000.0
2009-03-18 13:52:00,5.70806,5.7087,5.70733,5.70853,10000000.0
2009-03-18 13:53:00,5.70867,5.71021,5.70823,5.70995,10000000.0
2009-03-18 13:54:00,5.7106,5.71196,5.70991,5.71156,8000000.0
2009-03-18 13:55:00,5.71035,5.71095,5.70972,5.71095,13000000.0
2009-03-18 13:56:00,5.71021,5.7109,5.70907,5.71044,17000000.0
2009-03-18 13:57:00,5.71087,5.71157,5.70983,5.71154,13000000.0
2009-03-18 13:58:00,5.71085,5.71295,5.71053,5.71259,7000000.0
2009-03-18 13:59:00,5.71258,5.71304,5.7103,5.71279,9000000.0
2009-03-18 14:00:00,5.71279,5.71279,5.71147,5.7124,7000000.0
2009-03-18 14:01:00,5.7117,5.71259,5.71108,5.71221,11000000.0
2009-03-18 14:02:00,5.71165,5.71334,5.71104,5.71211,19000000.0
2009-03-18 14:03:00,5.71179,5.71295,5.71095,5.71095,13000000.0
2009-03-18 14:04:00,5.71208,5.71338,5.71123,5.7116,22000000.0
2009-03-18 14:05:00,5.71092,5.71304,5.71092,5.71142,17000000.0
2009-03-18 14:06:00,5.71275,5.71291,5.71197,5.71287,11000000.0
2009-03-18 14:07:00,5.71326,5.7136,5.71191,5.71344,9000000.0
2009-03-18 14:08:00,5.71235,5.71299,5.71157,5.71167,11000000.0
2009-03-18 14:09:00,5.71235,5.71251,5.71059,5.7108,12000000.0
2009-03-18 14:10:00,5.71063,5.71075,5.70889,5.70956,13000000.0
2009-03-18 14:11:00,5.70942,5.70978,5.70837,5.7093,14000000.0
2009-03-18 14:12:00,5.70854,5.7094,5.70734,5.70803,11000000.0
2009-03-18 14:13:00,5.70578,5.70791,5.70516,5.7056,11000000.0
2009-03-18 14:14:00,5.7045,5.70527,5.70329,5.70357,7000000.0
2009-03-18 14:15:00,5.70486,5.706,5.70331,5.70435,14000000.0
2009-03-18 14:16:00,5.70455,5.70515,5.70238,5.70415,13000000.0
2009-03-18 14:17:00,5.70454,5.70527,5.7028,5.70441,22000000.0
2009-03-18 14:18:00,5.70386,5.70457,5.70271,5.70432,15000000.0
2009-03-18 14:19:00,5.70407,5.70435,5.70153,5.70153,12000000.0
2009-03-18 14:20:00,5.702,5.70252,5.6992,5.70026,7000000.0
2009-03-18 14:21:00,5.7012,5.70196,5.70001,5.70187,13000000.0
2009-03-18 14:22:00,5.70172,5.70176,5.70052,5.70096,8000000.0
2009-03-18 14:23:00,5.70162,5.70192,5.70005,5.70013,11000000.0
2009-03-18 14:24:00,5.7006,5.7006,5.69846,5.70034,13000000.0
2009-03-18 14:25:00,5.69995,5.69995,5.69523,5.69578,15000000.0
2009-03-18 14:26:00,5.69674,5.69737,5.69174,5.69174,8000000.0
2009-03-18 14:27:00,5.69206,5.69374,5.68973,5.69145,10000000.0
2009-03-18 14:28:00,5.68963,5.68969,5.68789,5.68969,11000000.0
2009-03-18 14:29:00,5.69085,5.69232,5.68931,5.69232,21000000.0
2009-03-18 14:30:00,5.68948,5.69085,5.6876,5.6876,11000000.0
2009-03-18 14:31:00,5.68586,5.68883,5.67713,5.67992,17000000.0
2009-03-18 14:32:00,5.6769,5.67763,5.67516,5.67669,15000000.0
2009-03-18 14:33:00,5.67636,5.67919,5.67521,5.67797,8000000.0
2009-03-18 14:34:00,5.68014,5.68068,5.67728,5.67942,9000000.0
2009-03-18 14:35:00,5.68133,5.68184,5.67758,5.67773,11000000.0
2009-03-18 14:36:00,5.67678,5.67861,5.67247,5.67257,15000000.0
2009-03-18 14:37:00,5.6731,5.67676,5.67218,5.67676,8000000.0
2009-03-18 14:38:00,5.67597,5.67912,5.6749,5.67912,10000000.0
2009-03-18 14:39:00,5.68022,5.68022,5.67767,5.67858,19000000.0
2009-03-18 14:40:00,5.67855,5.68283,5.67855,5.68283,15000000.0
2009-03-18 14:41:00,5.6827,5.6827,5.67832,5.67902,15000000.0
2009-03-18 14:42:00,5.67873,5.67903,5.67538,5.6785,17000000.0
2009-03-18 14:43:00,5.67799,5.67995,5.67701,5.67995,15000000.0
2009-03-18 14:44:00,5.67997,5.68047,5.67845,5.67946,15000000.0
2009-03-18 14:45:00,5.6784,5.6805,5.67684,5.67825,9000000.0
2009-03-18 14:46:00,5.67653,5.67721,5.6749,5.67578,11000000.0
2009-03-18 14:47:00,5.67476,5.67494,5.67089,5.67484,12000000.0
2009-03-18 14:48:00,5.6705,5.67388,5.66861,5.6689,12000000.0
2009-03-18 14:49:00,5.66824,5.66965,5.66437,5.6647,12000000.0
2009-03-18 14:50:00,5.66532,5.66791,5.66425,5.66791,15000000.0
2009-03-18 14:51:00,5.66815,5.66943,5.66749,5.66908,10000000.0
2009-03-18 14:52:00,5.66839,5.67034,5.66839,5.66975,13000000.0
2009-03-18 14:53:00,5.66967,5.67077,5.6693,5.67077,13000000.0
2009-03-18 14:54:00,5.66968,5.67013,5.6664,5.66793,9000000.0
2009-03-18 14:55:00,5.6681,5.66922,5.6667,5.66754,16000000.0
2009-03-18 14:56:00,5.66865,5.67187,5.66782,5.67036,15000000.0
2009-03-18 14:57:00,5.67235,5.67249,5.66977,5.6706,15000000.0
2009-03-18 14:58:00,5.67092,5.67194,5.67026,5.67064,11000000.0
2009-03-18 14:59:00,5.67094,5.67261,5.67053,5.67261,14000000.0
2009-03-18 15:00:00,5.6717,5.67342,5.67026,5.6712,18000000.0
2009-03-18 15:01:00,5.67088,5.67229,5.66817,5.67045,12000000.0
2009-03-18 15:02:00,5.67128,5.67231,5.66977,5.67088,7000000.0
2009-03-18 15:03:00,5.67268,5.67313,5.67022,5.67313,18000000.0
2009-03-18 15:04:00,5.67231,5.67282,5.66951,5.6711,21000000.0
2009-03-18 15:05:00,5.67196,5.67349,5.6694,5.67278,13000000.0
2009-03-18 15:06:00,5.67214,5.67567,5.67196,5.67566,14000000.0
2009-03-18 15:07:00,5.67604,5.67604,5.67372,5.67527,22000000.0
2009-03-18 15:08:00,5.67584,5.67591,5.67467,5.67534,10000000.0
2009-03-18 15:09:00,5.67429,5.67561,5.67416,5.67416,9000000.0
2009-03-18 15:10:00,5.67605,5.67652,5.67462,5.67651,14000000.0
2009-03-18 15:11:00,5.67445,5.67595,5.6729,5.67595,12000000.0
2009-03-18 15:12:00,5.67388,5.67527,5.67228,5.67401,13000000.0
2009-03-18 15:13:00,5.6737,5.67406,5.67145,5.67346,12000000.0
2009-03-18 15:14:00,5.66952,5.67031,5.66784,5.66861,10000000.0
2009-03-18 15:15:00,5.66729,5.66961,5.66729,5.66912,16000000.0
2009-03-18 15:16:00,5.66963,5.67026,5.66868,5.66976,15000000.0
2009-03-18 15:17:00,5.6707,5.67133,5.6695,5.6695,14000000.0
2009-03-18 15:18:00,5.66947,5.67079,5.66933,5.66968,12000000.0
2009-03-18 15:19:00,5.67117,5.67129,5.66928,5.671,11000000.0
2009-03-18 15:20:00,5.67087,5.67087,5.66907,5.66925,14000000.0
2009-03-18 15:21:00,5.67028,5.67122,5.66907,5.67107,14000000.0
2009-03-18 15:22:00,5.67115,5.6713,5.6692,5.67078,10000000.0
2009-03-18 15:23:00,5.67028,5.67039,5.66653,5.66752,11000000.0
2009-03-18 15:24:00,5.6683,5.66909,5.66506,5.66745,10000000.0
2009-03-18 15:25:00,5.66817,5.66972,5.66646,5.66837,16000000.0
2009-03-18 15:26:00,5.66679,5.66679,5.66456,5.66655,15000000.0
2009-03-18 15:27:00,5.66514,5.66639,5.66446,5.66597,10000000.0
2009-03-18 15:28:00,5.66662,5.66805,5.66607,5.66805,11000000.0
2009-03-18 15:29:00,5.66809,5.66922,5.66604,5.66922,19000000.0
2009-03-18 15:30:00,5.6689,5.6689,5.66647,5.66678,10000000.0
2009-03-18 15:31:00,5.66728,5.66766,5.66593,5.66593,14000000.0
2009-03-18 15:32:00,5.66683,5.66793,5.66588,5.66659,12000000.0
2009-03-18 15:33:00,5.66801,5.66899,5.66563,5.66698,20000000.0
2009-03-18 15:34:00,5.66819,5.66999,5.66644,5.66851,12000000.0
2009-03-18 15:35:00,5.66916,5.67034,5.66822,5.67025,12000000.0
2009-03-18 15:36:00,5.6707,5.67083,5.66955,5.67083,10000000.0
2009-03-18 15:37:00,5.67003,5.67081,5.669,5.67075,10000000.0
2009-03-18 15:38:00,5.67093,5.67193,5.66981,5.67127,13000000.0
2009-03-18 15:39:00,5.67275,5.6735,5.67089,5.67139,7000000.0
2009-03-18 15:40:00,5.67343,5.67576,5.67236,5.67576,10000000.0
2009-03-18 15:41:00,5.67568,5.67568,5.67426,5.67551,9000000.0
2009-03-18 15:42:00,5.67558,5.67597,5.67404,5.67495,13000000.0
2009-03-18 15:43:00,5.6744,5.6744,5.67199,5.67315,16000000.0
2009-03-18 15:44:00,5.67382,5.67409,5.67216,5.67341,14000000.0
2009-03-18 15:45:00,5.67357,5.67378,5.67057,5.67378,15000000.0
2009-03-18 15:46:00,5.67113,5.67254,5.67037,5.67149,13000000.0
2009-03-18 15:47:00,5.67063,5.67101,5.66946,5.67028,9000000.0
2009-03-18 15:48:00,5.66895,5.67129,5.66895,5.67037,21000000.0
2009-03-18 15:49:00,5.67089,5.67089,5.66855,5.66948,23000000.0
2009-03-18 15:50:00,5.66934,5.67049,5.66785,5.66888,12000000.0
2009-03-18 15:51:00,5.66802,5.66943,5.6662,5.66839,19000000.0
2009-03-18 15:52:00,5.66828,5.66886,5.66623,5.66844,15000000.0
2009-03-18 15:53:00,5.66855,5.66885,5.66734,5.66834,14000000.0
2009-03-18 15:54:00,5.66791,5.66883,5.66636,5.66883,15000000.0
2009-03-18 15:55:00,5.66788,5.66885,5.66653,5.66831,12000000.0
2009-03-18 15:56:00,5.66883,5.66911,5.66737,5.66848,18000000.0
2009-03-18 15:57:00,5.66879,5.67014,5.66776,5.67014,10000000.0
2009-03-18 15:58:00,5.66829,5.67061,5.66829,5.66955,22000000.0
2009-03-18 15:59:00,5.67015,5.67061,5.66867,5.67009,12000000.0
2009-03-18 16:00:00,5.67,5.67,5.66767,5.6691,12000000.0
2009-03-18 16:01:00,5.66948,5.66959,5.66763,5.66957,12000000.0
2009-03-18 16:02:00,5.66806,5.6699,5.66734,5.66867,13000000.0
2009-03-18 16:03:00,5.66927,5.66947,5.66793,5.66815,13000000.0
2009-03-18 16:04:00,5.66892,5.66897,5.66616,5.66703,11000000.0
2009-03-18 16:05:00,5.66687,5.66813,5.66605,5.66737,9000000.0
2009-03-18 16:06:00,5.66671,5.66893,5.66607,5.66827,14000000.0
2009-03-18 16:07:00,5.66668,5.66864,5.66668,5.66814,15000000.0
2009-03-18 16:08:00,5.66714,5.66714,5.6652,5.66562,15000000.0
2009-03-18 16:09:00,5.66661,5.66731,5.66469,5.66577,17000000.0
2009-03-18 16:10:00,5.66663,5.66741,5.66556,5.66732,14000000.0
2009-03-18 16:11:00,5.66695,5.66695,5.66439,5.66489,9000000.0
2009-03-18 16:12:00,5.66422,5.66572,5.66163,5.66324,15000000.0
2009-03-18 16:13:00,5.66263,5.66323,5.66029,5.66084,14000000.0
2009-03-18 16:14:00,5.66188,5.66257,5.66079,5.6613,12000000.0
2009-03-18 16:15:00,5.66183,5.66183,5.65766,5.65782,14000000.0
2009-03-18 16:16:00,5.65819,5.66042,5.65727,5.65951,13000000.0
2009-03-18 16:17:00,5.65884,5.66126,5.65814,5.66126,18000000.0
2009-03-18 16:18:00,5.65934,5.66167,5.65934,5.66042,13000000.0
2009-03-18 16:19:00,5.66024,5.66121,5.65981,5.66003,8000000.0
2009-03-18 16:20:00,5.65932,5.66179,5.65932,5.66125,13000000.0
2009-03-18 16:21:00,5.66261,5.6632,5.66032,5.66213,12000000.0
2009-03-18 16:22:00,5.66315,5.66338,5.66006,5.66125,11000000.0
2009-03-18 16:23:00,5.65946,5.66213,5.65946,5.66133,14000000.0
2009-03-18 16:24:00,5.66023,5.66208,5.65992,5.66187,15000000.0
2009-03-18 16:25:00,5.66321,5.66321,5.66051,5.66226,11000000.0
2009-03-18 16:26:00,5.66272,5.66272,5.66094,5.66187,8000000.0
2009-03-18 16:27:00,5.66244,5.66328,5.66113,5.66328,10000000.0
2009-03-18 16:28:00,5.66371,5.66463,5.66239,5.66409,15000000.0
2009-03-18 16:29:00,5.66483,5.66483,5.66335,5.66345,7000000.0
2009-03-18 16:30:00,5.66428,5.66487,5.66307,5.66487,16000000.0
2009-03-18 16:31:00,5.66537,5.66651,5.664,5.66591,14000000.0
2009-03-18 16:32:00,5.66811,5.66985,5.6669,5.66985,7000000.0
2009-03-18 16:33:00,5.67094,5.67094,5.6674,5.66917,8000000.0
2009-03-18 16:34:00,5.6702,5.67144,5.6692,5.67144,8000000.0
2009-03-18 16:35:00,5.67208,5.67223,5.67016,5.67135,9000000.0
2009-03-18 16:36:00,5.67102,5.67315,5.66949,5.67259,13000000.0
2009-03-18 16:37:00,5.6737,5.67476,5.67173,5.67435,18000000.0
2009-03-18 16:38:00,5.67513,5.6756,5.67279,5.67338,18000000.0
2009-03-18 16:39:00,5.67336,5.67399,5.67166,5.67323,20000000.0
2009-03-18 16:40:00,5.67322,5.67419,5.67178,5.67419,13000000.0
2009-03-18 16:41:00,5.67383,5.67434,5.67199,5.67321,20000000.0
2009-03-18 16:42:00,5.67325,5.67347,5.67083,5.67236,18000000.0
2009-03-18 16:43:00,5.67248,5.67313,5.67034,5.67057,15000000.0
2009-03-18 16:44:00,5.67153,5.67268,5.66945,5.67005,20000000.0
2009-03-18 16:45:00,5.67059,5.67115,5.66872,5.66872,13000000.0
2009-03-18 16:46:00,5.67075,5.67144,5.66932,5.66932,15000000.0
2009-03-18 16:47:00,5.66928,5.6702,5.66805,5.66902,8000000.0
2009-03-18 16:48:00,5.66623,5.66824,5.66546,5.66665,11000000.0
2009-03-18 16:49:00,5.66669,5.66959,5.66594,5.66695,12000000.0
2009-03-18 16:50:00,5.66755,5.66829,5.66647,5.6673,15000000.0
2009-03-18 16:51:00,5.66585,5.66796,5.66585,5.66731,18000000.0
2009-03-18 16:52:00,5.66905,5.66956,5.66747,5.66794,14000000.0
2009-03-18 16:53:00,5.6699,5.67012,5.66886,5.66975,8000000.0
2009-03-18 16:54:00,5.66862,5.66924,5.6673,5.66924,11000000.0
2009-03-18 16:55:00,5.66957,5.66957,5.6679,5.66835,12000000.0
2009-03-18 16:56:00,5.66895,5.66988,5.66812,5.66922,10000000.0
2009-03-18 16:57:00,5.66901,5.66937,5.668,5.66837,8000000.0
2009-03-18 16:58:00,5.66706,5.66918,5.66693,5.66835,9000000.0
2009-03-18 16:59:00,5.66612,5.66913,5.66612,5.66913,13000000.0
2009-03-18 17:00:00,5.66848,5.66862,5.66732,5.66834,11000000.0
2009-03-18 17:01:00,5.66841,5.67047,5.66805,5.66984,12000000.0
2009-03-18 17:02:00,5.6696,5.6696,5.66753,5.66834,10000000.0
2009-03-18 17:03:00,5.66864,5.66995,5.66771,5.66777,16000000.0
2009-03-18 17:04:00,5.66868,5.66996,5.66758,5.66794,13000000.0
2009-03-18 17:05:00,5.66814,5.66816,5.66701,5.66791,16000000.0
2009-03-18 17:06:00,5.66809,5.66856,5.66631,5.66704,12000000.0
2009-03-18 17:07:00,5.6675,5.66841,5.66649,5.66841,8000000.0
2009-03-18 17:08:00,5.66883,5.66895,5.66687,5.66802,21000000.0
2009-03-18 17:09:00,5.66883,5.66941,5.66718,5.66918,16000000.0
2009-03-18 17:10:00,5.66954,5.66954,5.66739,5.66843,11000000.0
2009-03-18 17:11:00,5.66911,5.66929,5.66609,5.66685,11000000.0
2009-03-18 17:12:00,5.6665,5.66735,5.66577,5.66721,9000000.0
2009-03-18 17:13:00,5.66702,5.66702,5.66485,5.6656,9000000.0
2009-03-18 17:14:00,5.66743,5.66846,5.66609,5.66738,17000000.0
2009-03-18 17:15:00,5.66807,5.66916,5.66769,5.66878,11000000.0
2009-03-18 17:16:00,5.66825,5.6709,5.66779,5.6709,15000000.0
2009-03-18 17:17:00,5.67155,5.67156,5.66765,5.67046,13000000.0
2009-03-18 17:18:00,5.66832,5.67008,5.66832,5.66925,15000000.0
2009-03-18 17:19:00,5.67084,5.67192,5.66921,5.67188,17000000.0
2009-03-18 17:20:00,5.67179,5.67179,5.6699,5.67097,12000000.0
2009-03-18 17:21:00,5.67139,5.67196,5.67055,5.6712,7000000.0
2009-03-18 17:22:00,5.672,5.67289,5.6711,5.67253,14000000.0
2009-03-18 17:23:00,5.67336,5.6738,5.67193,5.67358,13000000.0
2009-03-18 17:24:00,5.67363,5.67412,5.67307,5.67355,9000000.0
2009-03-18 17:25:00,5.67406,5.67748,5.67374,5.67748,11000000.0
2009-03-18 17:26:00,5.67779,5.67869,5.6757,5.6769,16000000.0
2009-03-18 17:27:00,5.67815,5.67913,5.67581,5.67893,9000000.0
2009-03-18 17:28:00,5.67974,5.68016,5.67829,5.67905,15000000.0
2009-03-18 17:29:00,5.67935,5.67953,5.67695,5.67753,11000000.0
2009-03-18 17:30:00,5.67686,5.67916,5.67624,5.67803,19000000.0
2009-03-18 17:31:00,5.67653,5.67798,5.67528,5.67534,11000000.0
2009-03-18 17:32:00,5.67636,5.6769,5.67474,5.67642,9000000.0
2009-03-18 17:33:00,5.6768,5.6768,5.67452,5.67452,10000000.0
2009-03-18 17:34:00,5.6755,5.6767,5.67471,5.6757,14000000.0
2009-03-18 17:35:00,5.67653,5.67657,5.67441,5.67548,13000000.0
2009-03-18 17:36:00,5.67487,5.67652,5.67457,5.67622,11000000.0
2009-03-18 17:37:00,5.67618,5.67921,5.67579,5.67921,15000000.0
2009-03-18 17:38:00,5.68021,5.68215,5.6782,5.67936,17000000.0
2009-03-18 17:39:00,5.68235,5.68308,5.68083,5.68308,8000000.0
2009-03-18 17:40:00,5.68404,5.6847,5.68248,5.68464,12000000.0
2009-03-18 17:41:00,5.68419,5.68419,5.68243,5.68419,21000000.0
2009-03-18 17:42:00,5.68406,5.68406,5.68037,5.68154,13000000.0
2009-03-18 17:43:00,5.68123,5.68207,5.68011,5.68044,11000000.0
2009-03-18 17:44:00,5.68023,5.68124,5.67969,5.67973,19000000.0
2009-03-18 17:45:00,5.68015,5.68037,5.67744,5.67841,10000000.0
2009-03-18 17:46:00,5.6777,5.67994,5.67697,5.67791,13000000.0
2009-03-18 17:47:00,5.67837,5.67995,5.67756,5.67864,9000000.0
2009-03-18 17:48:00,5.67944,5.68215,5.67909,5.68086,14000000.0
2009-03-18 17:49:00,5.68004,5.68181,5.67917,5.68129,14000000.0
2009-03-18 17:50:00,5.68171,5.68504,5.68061,5.68504,17000000.0
2009-03-18 17:51:00,5.68611,5.68718,5.68339,5.68718,13000000.0
2009-03-18 17:52:00,5.68555,5.68714,5.68354,5.68537,24000000.0
2009-03-18 17:53:00,5.68304,5.6851,5.68155,5.68226,16000000.0
2009-03-18 17:54:00,5.68161,5.68328,5.68019,5.68139,16000000.0
2009-03-18 17:55:00,5.68091,5.682,5.67966,5.67966,13000000.0
2009-03-18 17:56:00,5.67952,5.68167,5.67952,5.68167,15000000.0
2009-03-18 17:57:00,5.68248,5.68248,5.67971,5.67971,10000000.0
2009-03-18 17:58:00,5.68075,5.68124,5.67819,5.67819,15000000.0
2009-03-18 17:59:00,5.67937,5.68106,5.67728,5.68,13000000.0
2009-03-18 18:00:00,5.67635,5.67913,5.6762,5.67788,7000000.0
2009-03-18 18:01:00,5.67595,5.67853,5.67595,5.67618,18000000.0
2009-03-18 18:02:00,5.67644,5.67793,5.67551,5.67551,17000000.0
2009-03-18 18:03:00,5.67692,5.67692,5.67441,5.67568,16000000.0
2009-03-18 18:04:00,5.67467,5.67669,5.67443,5.67505,14000000.0
2009-03-18 18:05:00,5.67365,5.67588,5.67305,5.6743,13000000.0
2009-03-18 18:06:00,5.67369,5.67511,5.6726,5.67415,18000000.0
2009-03-18 18:07:00,5.67452,5.67559,5.67292,5.67559,12000000.0
2009-03-18 18:08:00,5.67423,5.67583,5.67423,5.67558,18000000.0
2009-03-18 18:09:00,5.67565,5.67565,5.67363,5.67498,12000000.0
2009-03-18 18:10:00,5.67558,5.67748,5.67352,5.6759,13000000.0
2009-03-18 18:11:00,5.67473,5.67781,5.67473,5.67718,10000000.0
2009-03-18 18:12:00,5.67639,5.67661,5.67473,5.67585,11000000.0
2009-03-18 18:13:00,5.67574,5.67708,5.67492,5.67629,14000000.0
2009-03-18 18:14:00,5.67674,5.6776,5.67576,5.67632,10000000.0
2009-03-18 18:15:00,5.67725,5.67725,5.6748,5.6748,10000000.0
2009-03-18 18:16:00,5.67526,5.67652,5.67488,5.67506,9000000.0
2009-03-18 18:17:00,5.67584,5.67653,5.67458,5.67467,18000000.0
2009-03-18 18:18:00,5.67627,5.67639,5.67403,5.67484,14000000.0
2009-03-18 18:19:00,5.67544,5.67559,5.67141,5.6725,10000000.0
2009-03-18 18:20:00,5.67082,5.67342,5.67017,5.671,15000000.0
2009-03-18 18:21:00,5.67342,5.67415,5.6717,5.67415,18000000.0
2009-03-18 18:22:00,5.67353,5.67375,5.6716,5.6716,14000000.0
2009-03-18 18:23:00,5.67352,5.67438,5.67287,5.67429,7000000.0
2009-03-18 18:24:00,5.67412,5.67459,5.673,5.67418,9000000.0
2009-03-18 18:25:00,5.67262,5.67465,5.67262,5.67456,13000000.0
2009-03-18 18:26:00,5.67595,5.67649,5.67475,5.67573,16000000.0
2009-03-18 18:27:00,5.67586,5.6774,5.67494,5.67507,14000000.0
2009-03-18 18:28:00,5.67554,5.67636,5.67444,5.67604,13000000.0
2009-03-18 18:29:00,5.67417,5.67604,5.67417,5.67604,11000000.0
2009-03-18 18:30:00,5.67475,5.67671,5.67463,5.67582,16000000.0
2009-03-18 18:31:00,5.67613,5.67613,5.67393,5.67393,12000000.0
2009-03-18 18:32:00,5.67463,5.67509,5.67381,5.67482,11000000.0
2009-03-18 18:33:00,5.67384,5.67473,5.67311,5.6743,13000000.0
2009-03-18 18:34:00,5.67272,5.67465,5.67235,5.67406,13000000.0
2009-03-18 18:35:00,5.67366,5.67408,5.67118,5.67225,18000000.0
2009-03-18 18:36:00,5.67135,5.67403,5.67135,5.67364,18000000.0
2009-03-18 18:37:00,5.67289,5.67421,5.67171,5.67334,18000000.0
2009-03-18 18:38:00,5.6728,5.67329,5.67148,5.67148,11000000.0
2009-03-18 18:39:00,5.67348,5.67379,5.67202,5.67365,11000000.0
2009-03-18 18:40:00,5.67356,5.67384,5.67248,5.67294,14000000.0
2009-03-18 18:41:00,5.67232,5.67392,5.67099,5.67365,16000000.0
2009-03-18 18:42:00,5.67236,5.674,5.67169,5.67274,14000000.0
2009-03-18 18:43:00,5.67311,5.67339,5.66989,5.67166,10000000.0
2009-03-18 18:44:00,5.67131,5.67131,5.66963,5.67075,13000000.0
2009-03-18 18:45:00,5.67103,5.67229,5.66988,5.67229,13000000.0
2009-03-18 18:46:00,5.6715,5.6715,5.66915,5.66932,12000000.0
2009-03-18 18:47:00,5.66924,5.67002,5.66779,5.66998,14000000.0
2009-03-18 18:48:00,5.67036,5.67156,5.66867,5.67067,15000000.0
2009-03-18 18:49:00,5.67218,5.67218,5.67039,5.67188,12000000.0
2009-03-18 18:50:00,5.67185,5.67385,5.67185,5.67385,9000000.0
2009-03-18 18:51:00,5.6729,5.67348,5.67193,5.67253,17000000.0
2009-03-18 18:52:00,5.67137,5.6726,5.67013,5.67013,9000000.0
2009-03-18 18:53:00,5.67027,5.67298,5.66902,5.67291,14000000.0
2009-03-18 18:54:00,5.67281,5.67306,5.6703,5.67162,14000000.0
2009-03-18 18:55:00,5.67084,5.67218,5.67039,5.67207,10000000.0
2009-03-18 18:56:00,5.67117,5.67133,5.66876,5.66909,16000000.0
2009-03-18 18:57:00,5.67065,5.67126,5.66915,5.67126,17000000.0
2009-03-18 18:58:00,5.66983,5.67062,5.66873,5.66884,14000000.0
2009-03-18 18:59:00,5.66923,5.66923,5.66771,5.66892,14000000.0
2009-03-18 19:00:00,5.66958,5.67017,5.66887,5.67017,15000000.0
2009-03-18 19:01:00,5.66897,5.6705,5.66881,5.67012,15000000.0
2009-03-18 19:02:00,5.67024,5.67065,5.6683,5.66988,14000000.0
2009-03-18 19:03:00,5.67053,5.67053,5.66893,5.66939,14000000.0
2009-03-18 19:04:00,5.67029,5.67033,5.6691,5.66966,12000000.0
2009-03-18 19:05:00,5.67017,5.67017,5.66821,5.66962,15000000.0
2009-03-18 19:06:00,5.66897,5.67008,5.6683,5.66956,16000000.0
2009-03-18 19:07:00,5.6702,5.67097,5.66931,5.6705,20000000.0
2009-03-18 19:08:00,5.66964,5.67106,5.66866,5.66946,8000000.0
2009-03-18 19:09:00,5.66976,5.67025,5.66801,5.66861,17000000.0
2009-03-18 19:10:00,5.67049,5.67057,5.66868,5.66966,9000000.0
2009-03-18 19:11:00,5.66982,5.67057,5.66898,5.66925,16000000.0
2009-03-18 19:12:00,5.66977,5.67011,5.66862,5.6698,13000000.0
2009-03-18 19:13:00,5.66946,5.66962,5.66803,5.66841,10000000.0
2009-03-18 19:14:00,5.66879,5.66891,5.66712,5.66891,20000000.0
2009-03-18 19:15:00,5.66947,5.67017,5.66818,5.67017,12000000.0
2009-03-18 19:16:00,5.66936,5.6708,5.66921,5.67009,8000000.0
2009-03-18 19:17:00,5.67178,5.67263,5.67113,5.67183,18000000.0
2009-03-18 19:18:00,5.67094,5.6732,5.67087,5.6732,11000000.0
2009-03-18 19:19:00,5.67292,5.67368,5.67203,5.67355,12000000.0
2009-03-18 19:20:00,5.67346,5.67364,5.67101,5.67364,14000000.0
2009-03-18 19:21:00,5.6738,5.6738,5.67176,5.67249,13000000.0
2009-03-18 19:22:00,5.67069,5.6713,5.66926,5.66988,12000000.0
2009-03-18 19:23:00,5.67233,5.67296,5.67104,5.6729,14000000.0
2009-03-18 19:24:00,5.67294,5.6739,5.67188,5.67311,19000000.0
2009-03-18 19:25:00,5.67239,5.67339,5.67205,5.67294,8000000.0
2009-03-18 19:26:00,5.67375,5.6738,5.67153,5.67153,7000000.0
2009-03-18 19:27:00,5.67049,5.67224,5.66999,5.67186,20000000.0
2009-03-18 19:28:00,5.6714,5.67157,5.67018,5.67106,17000000.0
2009-03-18 19:29:00,5.67107,5.6715,5.67044,5.67144,10000000.0
2009-03-18 19:30:00,5.66997,5.67153,5.66886,5.67093,15000000.0
2009-03-18 19:31:00,5.66924,5.67053,5.66917,5.67053,11000000.0
2009-03-18 19:32:00,5.6697,5.67037,5.66887,5.67037,9000000.0
2009-03-18 19:33:00,5.67053,5.67053,5.66912,5.66966,14000000.0
2009-03-18 19:34:00,5.6692,5.67037,5.66857,5.6694,17000000.0
2009-03-18 19:35:00,5.66893,5.66978,5.66799,5.66874,8000000.0
2009-03-18 19:36:00,5.66733,5.66843,5.66642,5.66667,15000000.0
2009-03-18 19:37:00,5.66901,5.6693,5.66783,5.66895,8000000.0
2009-03-18 19:38:00,5.66852,5.66869,5.66742,5.66779,15000000.0
2009-03-18 19:39:00,5.66722,5.66862,5.66673,5.66774,17000000.0
2009-03-18 19:40:00,5.66688,5.66835,5.66688,5.6671,16000000.0
2009-03-18 19:41:00,5.66791,5.66791,5.66594,5.66739,11000000.0
2009-03-18 19:42:00,5.6669,5.66859,5.66688,5.66859,15000000.0
2009-03-18 19:43:00,5.66706,5.66921,5.66706,5.66848,14000000.0
2009-03-18 19:44:00,5.66816,5.66816,5.66659,5.66749,14000000.0
2009-03-18 19:45:00,5.66721,5.66781,5.6664,5.6664,15000000.0
2009-03-18 19:46:00,5.66657,5.66787,5.6656,5.66715,15000000.0
2009-03-18 19:47:00,5.6669,5.66766,5.66582,5.66652,16000000.0
2009-03-18 19:48:00,5.66757,5.66948,5.66739,5.66948,16000000.0
2009-03-18 19:49:00,5.66935,5.66937,5.668,5.66892,8000000.0
2009-03-18 19:50:00,5.66927,5.66927,5.66714,5.66724,9000000.0
2009-03-18 19:51:00,5.66798,5.66827,5.66675,5.6668,19000000.0
2009-03-18 19:52:00,5.66729,5.66782,5.66651,5.66717,11000000.0
2009-03-18 19:53:00,5.66802,5.66876,5.66627,5.66694,14000000.0
2009-03-18 19:54:00,5.66766,5.66781,5.666,5.66771,18000000.0
2009-03-18 19:55:00,5.66798,5.66943,5.66733,5.66943,13000000.0
2009-03-18 19:56:00,5.66907,5.66907,5.66798,5.66798,10000000.0
2009-03-18 19:57:00,5.66785,5.66965,5.66761,5.66952,16000000.0
2009-03-18 19:58:00,5.66796,5.67052,5.66737,5.67052,15000000.0
2009-03-18 19:59:00,5.67034,5.67201,5.66884,5.67201,14000000.0
2009-03-18 20:00:00,5.67333,5.67483,5.67249,5.67483,11000000.0
2009-03-18 20:01:00,5.67301,5.67545,5.67285,5.67477,24000000.0
2009-03-18 20:02:00,5.6766,5.67821,5.67536,5.67768,11000000.0
2009-03-18 20:03:00,5.67841,5.67841,5.67655,5.67656,11000000.0
2009-03-18 20:04:00,5.67778,5.67786,5.6751,5.67643,10000000.0
2009-03-18 20:05:00,5.67696,5.67696,5.67219,5.67357,17000000.0
2009-03-18 20:06:00,5.67371,5.67371,5.67132,5.67322,10000000.0
2009-03-18 20:07:00,5.67453,5.6758,5.67369,5.67497,14000000.0
2009-03-18 20:08:00,5.67606,5.67623,5.67253,5.67397,13000000.0
2009-03-18 20:09:00,5.67392,5.67463,5.67316,5.67439,11000000.0
2009-03-18 20:10:00,5.67444,5.67572,5.67341,5.67524,11000000.0
2009-03-18 20:11:00,5.67556,5.67659,5.67437,5.6757,9000000.0
2009-03-18 20:12:00,5.67737,5.67895,5.67664,5.67895,16000000.0
2009-03-18 20:13:00,5.67952,5.67952,5.67461,5.67718,11000000.0
2009-03-18 20:14:00,5.67377,5.67612,5.67377,5.67492,19000000.0
2009-03-18 20:15:00,5.67582,5.67582,5.67271,5.67494,13000000.0
2009-03-18 20:16:00,5.6762,5.67756,5.67494,5.67756,15000000.0
2009-03-18 20:17:00,5.65079,5.65079,5.59668,5.59668,8000000.0
2009-03-18 20:18:00,5.57946,5.60744,5.57574,5.58509,14000000.0
2009-03-18 20:19:00,5.58211,5.60686,5.57875,5.60686,14000000.0
2009-03-18 20:20:00,5.60657,5.60657,5.58778,5.58778,12000000.0
2009-03-18 20:21:00,5.58569,5.5966,5.5817,5.5966,9000000.0
2009-03-18 20:22:00,5.59153,5.60537,5.5836,5.58375,17000000.0
2009-03-18 20:23:00,5.58219,5.59086,5.57912,5.59086,11000000.0
2009-03-18 20:24:00,5.59136,5.60592,5.59064,5.59817,16000000.0
2009-03-18 20:25:00,5.59571,5.60384,5.59295,5.593,11000000.0
2009-03-18 20:26:00,5.58803,5.59975,5.5844,5.58727,8000000.0
2009-03-18 20:27:00,5.58646,5.59444,5.5862,5.59444,13000000.0
2009-03-18 20:28:00,5.59072,5.59423,5.5871,5.59046,15000000.0
2009-03-18 20:29:00,5.58927,5.59316,5.58172,5.582,16000000.0
2009-03-18 20:30:00,5.58968,5.59137,5.57285,5.57316,8000000.0
2009-03-18 20:31:00,5.57431,5.5817,5.55865,5.55865,18000000.0
2009-03-18 20:32:00,5.55995,5.56278,5.55245,5.55245,7000000.0
2009-03-18 20:33:00,5.55846,5.58331,5.54666,5.58331,13000000.0
2009-03-18 20:34:00,5.55057,5.57805,5.5487,5.55743,13000000.0
2009-03-18 20:35:00,5.55616,5.58909,5.55572,5.58909,9000000.0
2009-03-18 20:36:00,5.59341,5.59508,5.55746,5.561,17000000.0
2009-03-18 20:37:00,5.55864,5.58795,5.55778,5.56715,14000000.0
2009-03-18 20:38:00,5.56623,5.58465,5.56623,5.56692,16000000.0
2009-03-18 20:39:00,5.56154,5.56277,5.5587,5.55908,14000000.0
2009-03-18 20:40:00,5.56015,5.56349,5.55829,5.56213,17000000.0
2009-03-18 20:41:00,5.58764,5.58866,5.56515,5.56843,16000000.0
2009-03-18 20:42:00,5.56419,5.56431,5.55795,5.55795,22000000.0
2009-03-18 20:43:00,5.55785,5.58358,5.55732,5.5575,18000000.0
2009-03-18 20:44:00,5.55349,5.55714,5.55038,5.55363,16000000.0
2009-03-18 20:45:00,5.55097,5.55237,5.54791,5.54791,8000000.0
2009-03-18 20:46:00,5.54967,5.5854,5.54659,5.55059,19000000.0
2009-03-18 20:47:00,5.55336,5.58124,5.5497,5.552,12000000.0
2009-03-18 20:48:00,5.55558,5.57976,5.54614,5.54614,9000000.0
2009-03-18 20:49:00,5.54631,5.57472,5.54609,5.54991,19000000.0
2009-03-18 20:50:00,5.54271,5.55447,5.54217,5.55447,15000000.0
2009-03-18 20:51:00,5.55221,5.5696,5.54694,5.5696,9000000.0
2009-03-18 20:52:00,5.54083,5.56319,5.54083,5.55029,11000000.0
2009-03-18 20:53:00,5.54878,5.56466,5.54794,5.55785,15000000.0
2009-03-18 20:54:00,5.5524,5.5629,5.55172,5.55618,12000000.0
2009-03-18 20:55:00,5.55027,5.56268,5.55027,5.56132,18000000.0
2009-03-18 20:56:00,5.55563,5.56228,5.55222,5.55776,12000000.0
2009-03-18 20:57:00,5.55699,5.55976,5.54984,5.55976,13000000.0
2009-03-18 20:58:00,5.5624,5.56328,5.54756,5.54756,11000000.0
2009-03-18 20:59:00,5.55218,5.55829,5.54622,5.54622,11000000.0
2009-03-18 21:00:00,5.54502,5.55622,5.54195,5.54195,17000000.0
2009-03-18 21:01:00,5.54695,5.55212,5.54472,5.55212,10000000.0
2009-03-18 21:02:00,5.54455,5.55002,5.5433,5.5433,8000000.0
2009-03-18 21:03:00,5.54356,5.55139,5.53833,5.54536,19000000.0
2009-03-18 21:04:00,5.54338,5.54817,5.53631,5.54817,18000000.0
2009-03-18 21:05:00,5.54111,5.55238,5.53988,5.55059,14000000.0
2009-03-18 21:06:00,5.54064,5.55279,5.53779,5.54647,12000000.0
2009-03-18 21:07:00,5.53435,5.54418,5.52897,5.52897,10000000.0
2009-03-18 21:08:00,5.52631,5.55258,5.52249,5.5424,14000000.0
2009-03-18 21:09:00,5.52595,5.53961,5.52333,5.53956,16000000.0
2009-03-18 21:10:00,5.52551,5.5397,5.52471,5.52724,15000000.0
2009-03-18 21:11:00,5.5229,5.55515,5.51837,5.52639,13000000.0
2009-03-18 21:12:00,5.52174,5.52276,5.51567,5.51587,10000000.0
2009-03-18 21:13:00,5.51653,5.52281,5.51533,5.52281,14000000.0
2009-03-18 21:14:00,5.52383,5.52383,5.51954,5.52129,10000000.0
2009-03-18 21:15:00,5.52221,5.53781,5.52213,5.52697,15000000.0
2009-03-18 21:16:00,5.53679,5.54266,5.53001,5.54266,11000000.0
2009-03-18 21:17:00,5.54425,5.54671,5.52634,5.52634,13000000.0
2009-03-18 21:18:00,5.52587,5.5276,5.52547,5.52662,17000000.0
2009-03-18 21:19:00,5.52614,5.52872,5.52574,5.52865,12000000.0
2009-03-18 21:20:00,5.5305,5.54034,5.52835,5.52835,14000000.0
2009-03-18 21:21:00,5.53106,5.53607,5.5278,5.52812,11000000.0
2009-03-18 21:22:00,5.53072,5.53422,5.52193,5.52193,9000000.0
2009-03-18 21:23:00,5.52175,5.52527,5.5196,5.52491,7000000.0
2009-03-18 21:24:00,5.52558,5.5264,5.51879,5.52101,11000000.0
2009-03-18 21:25:00,5.52858,5.5291,5.52399,5.5258,7000000.0
2009-03-18 21:26:00,5.52895,5.53088,5.52597,5.52836,13000000.0
2009-03-18 21:27:00,5.53436,5.53561,5.53036,5.53561,11000000.0
2009-03-18 21:28:00,5.53489,5.53731,5.53489,5.5365,15000000.0
2009-03-18 21:29:00,5.53581,5.53707,5.53308,5.53308,12000000.0
2009-03-18 21:30:00,5.53487,5.53816,5.53468,5.53816,10000000.0
2009-03-18 21:31:00,5.538,5.53881,5.53631,5.53723,10000000.0
2009-03-18 21:32:00,5.53743,5.53954,5.53679,5.53705,12000000.0
2009-03-18 21:33:00,5.53855,5.53913,5.53711,5.53808,19000000.0
2009-03-18 21:34:00,5.53823,5.53831,5.53648,5.53687,8000000.0
2009-03-18 21:35:00,5.53758,5.54198,5.53758,5.54198,20000000.0
2009-03-18 21:36:00,5.54172,5.54266,5.53775,5.54266,19000000.0
2009-03-18 21:37:00,5.53884,5.54103,5.53719,5.53719,19000000.0
2009-03-18 21:38:00,5.53788,5.53907,5.536,5.53841,13000000.0
2009-03-18 21:39:00,5.53687,5.53754,5.53487,5.53543,17000000.0
2009-03-18 21:40:00,5.53503,5.53503,5.5312,5.5312,7000000.0
2009-03-18 21:41:00,5.53076,5.5342,5.53076,5.53201,11000000.0
2009-03-18 21:42:00,5.53059,5.53231,5.52994,5.53064,18000000.0
2009-03-18 21:43:00,5.53004,5.53281,5.53004,5.53196,13000000.0
2009-03-18 21:44:00,5.53148,5.53182,5.52894,5.53053,16000000.0
2009-03-18 21:45:00,5.52847,5.53256,5.52847,5.53197,11000000.0
2009-03-18 21:46:00,5.53217,5.53291,5.53052,5.53231,13000000.0
2009-03-18 21:47:00,5.53265,5.53282,5.53084,5.53106,13000000.0
2009-03-18 21:48:00,5.5309,5.5309,5.52461,5.52587,17000000.0
2009-03-18 21:49:00,5.52989,5.52989,5.52543,5.52543,8000000.0
2009-03-18 21:50:00,5.52643,5.52643,5.52294,5.52294,11000000.0
2009-03-18 21:51:00,5.52318,5.52702,5.52318,5.52702,13000000.0
2009-03-18 21:52:00,5.5267,5.52734,5.52538,5.52665,13000000.0
2009-03-18 21:53:00,5.52425,5.52661,5.52353,5.52384,14000000.0
2009-03-18 21:54:00,5.52503,5.52538,5.52369,5.52444,11000000.0
2009-03-18 21:55:00,5.52389,5.52389,5.5216,5.52337,17000000.0
2009-03-18 21:56:00,5.52238,5.52348,5.5195,5.52019,12000000.0
2009-03-18 21:57:00,5.52017,5.52113,5.51889,5.52046,16000000.0
2009-03-18 21:58:00,5.52108,5.52108,5.51543,5.51544,9000000.0
2009-03-18 21:59:00,5.51578,5.51859,5.51419,5.51571,18000000.0
2009-03-18 22:00:00,5.5156,5.51712,5.51524,5.51583,13000000.0
2009-03-18 22:01:00,5.51558,5.51693,5.51514,5.51565,11000000.0
2009-03-18 22:02:00,5.51702,5.51976,5.51679,5.5184,17000000.0
2009-03-18 22:03:00,5.51801,5.5194,5.5175,5.51883,23000000.0
2009-03-18 22:04:00,5.51852,5.51938,5.51626,5.51753,15000000.0
2009-03-18 22:05:00,5.51745,5.51803,5.51445,5.51445,14000000.0
2009-03-18 22:06:00,5.51386,5.51531,5.51349,5.51427,15000000.0
2009-03-18 22:07:00,5.51432,5.51461,5.51366,5.51366,9000000.0
2009-03-18 22:08:00,5.51469,5.51522,5.51339,5.51514,18000000.0
2009-03-18 22:09:00,5.51558,5.51567,5.51389,5.51505,11000000.0
2009-03-18 22:10:00,5.51502,5.51581,5.51477,5.51547,7000000.0
2009-03-18 22:11:00,5.51528,5.51543,5.51396,5.51543,8000000.0
2009-03-18 22:12:00,5.51473,5.5161,5.51473,5.51558,16000000.0
2009-03-18 22:13:00,5.51548,5.51765,5.51548,5.51674,24000000.0
2009-03-18 22:14:00,5.51756,5.51765,5.51591,5.51757,9000000.0
2009-03-18 22:15:00,5.51846,5.51962,5.51836,5.51871,10000000.0
2009-03-18 22:16:00,5.52044,5.52105,5.51945,5.52105,13000000.0
2009-03-18 22:17:00,5.52095,5.52142,5.52035,5.52088,20000000.0
2009-03-18 22:18:00,5.52227,5.52379,5.52176,5.52238,11000000.0
2009-03-18 22:19:00,5.52307,5.52307,5.51994,5.52016,15000000.0
2009-03-18 22:20:00,5.52195,5.52303,5.51951,5.52138,16000000.0
2009-03-18 22:21:00,5.5234,5.5234,5.52175,5.52243,12000000.0
2009-03-18 22:22:00,5.52304,5.52376,5.52172,5.52283,14000000.0
2009-03-18 22:23:00,5.52243,5.52309,5.52155,5.52308,11000000.0
2009-03-18 22:24:00,5.52347,5.52347,5.52172,5.52252,16000000.0
2009-03-18 22:25:00,5.52302,5.5251,5.52195,5.5239,14000000.0
2009-03-18 22:26:00,5.52506,5.52758,5.52486,5.52568,10000000.0
2009-03-18 22:27:00,5.52679,5.52737,5.52472,5.52641,14000000.0
2009-03-18 22:28:00,5.52538,5.52659,5.52441,5.52594,12000000.0
2009-03-18 22:29:00,5.52596,5.52657,5.52497,5.52583,13000000.0
2009-03-18 22:30:00,5.52584,5.52675,5.52527,5.52637,8000000.0
2009-03-18 22:31:00,5.52691,5.52837,5.5265,5.52749,11000000.0
2009-03-18 22:32:00,5.52837,5.52892,5.52755,5.52796,20000000.0
2009-03-18 22:33:00,5.52861,5.52861,5.52754,5.52795,11000000.0
2009-03-18 22:34:00,5.52795,5.52796,5.52483,5.52538,10000000.0
2009-03-18 22:35:00,5.52504,5.52523,5.523,5.5237,13000000.0
2009-03-18 22:36:00,5.52287,5.52389,5.52254,5.52305,9000000.0
2009-03-18 22:37:00,5.52157,5.52244,5.52047,5.52077,13000000.0
2009-03-18 22:38:00,5.5206,5.52076,5.51792,5.51792,9000000.0
2009-03-18 22:39:00,5.51852,5.52109,5.51711,5.5209,12000000.0
2009-03-18 22:40:00,5.52271,5.52333,5.52052,5.52165,9000000.0
2009-03-18 22:41:00,5.52279,5.52284,5.52066,5.52066,14000000.0
2009-03-18 22:42:00,5.5214,5.522,5.51965,5.52192,13000000.0
2009-03-18 22:43:00,5.52088,5.52215,5.51836,5.51911,12000000.0
2009-03-18 22:44:00,5.51971,5.52042,5.51816,5.51979,15000000.0
2009-03-18 22:45:00,5.52018,5.52038,5.51822,5.51991,13000000.0
2009-03-18 22:46:00,5.51965,5.51965,5.51723,5.51766,14000000.0
2009-03-18 22:47:00,5.51759,5.51855,5.51647,5.51742,15000000.0
2009-03-18 22:48:00,5.51678,5.51779,5.51574,5.51665,13000000.0
2009-03-18 22:49:00,5.51692,5.51801,5.51592,5.51671,13000000.0
2009-03-18 22:50:00,5.51635,5.5182,5.51549,5.51602,15000000.0
2009-03-18 22:51:00,5.51595,5.51729,5.51526,5.51635,14000000.0
2009-03-18 22:52:00,5.51688,5.51761,5.516,5.51696,9000000.0
2009-03-18 22:53:00,5.51519,5.51788,5.51519,5.51718,15000000.0
2009-03-18 22:54:00,5.51678,5.51845,5.5164,5.51793,17000000.0
2009-03-18 22:55:00,5.51808,5.51877,5.51704,5.51756,16000000.0
2009-03-18 22:56:00,5.51896,5.51962,5.51746,5.51793,13000000.0
2009-03-18 22:57:00,5.51952,5.51985,5.51912,5.51957,8000000.0
2009-03-18 22:58:00,5.51968,5.51968,5.51815,5.51875,8000000.0
2009-03-18 22:59:00,5.51908,5.52254,5.51881,5.52254,19000000.0
2009-03-18 23:00:00,5.52115,5.52235,5.51918,5.52145,10000000.0
2009-03-18 23:01:00,5.52007,5.52073,5.51951,5.51951,7000000.0
2009-03-18 23:02:00,5.52055,5.52163,5.52011,5.52013,15000000.0
2009-03-18 23:03:00,5.52154,5.52186,5.51967,5.51967,17000000.0
2009-03-18 23:04:00,5.5197,5.52092,5.51905,5.51998,19000000.0
2009-03-18 23:05:00,5.51876,5.52027,5.51876,5.51987,9000000.0
2009-03-18 23:06:00,5.51942,5.51965,5.51751,5.51852,12000000.0
2009-03-18 23:07:00,5.51785,5.51929,5.51749,5.51908,14000000.0
2009-03-18 23:08:00,5.51984,5.51993,5.51779,5.51945,16000000.0
2009-03-18 23:09:00,5.51754,5.51983,5.51754,5.51857,9000000.0
2009-03-18 23:10:00,5.51934,5.51985,5.51785,5.51857,12000000.0
2009-03-18 23:11:00,5.51785,5.51967,5.51785,5.51936,14000000.0
2009-03-18 23:12:00,5.51921,5.51921,5.51766,5.51812,7000000.0
2009-03-18 23:13:00,5.51819,5.51819,5.51549,5.5158,14000000.0
2009-03-18 23:14:00,5.51392,5.51392,5.50598,5.50783,19000000.0
2009-03-18 23:15:00,5.50722,5.51089,5.50618,5.50982,13000000.0
2009-03-18 23:16:00,5.50887,5.51066,5.50731,5.50942,15000000.0
2009-03-18 23:17:00,5.50805,5.51076,5.5077,5.5077,11000000.0
2009-03-18 23:18:00,5.5091,5.50982,5.50806,5.50838,12000000.0
2009-03-18 23:19:00,5.50974,5.51203,5.50917,5.51203,14000000.0
2009-03-18 23:20:00,5.51233,5.51233,5.50912,5.51087,19000000.0
2009-03-18 23:21:00,5.51038,5.51188,5.51005,5.5111,7000000.0
2009-03-18 23:22:00,5.51018,5.51018,5.50628,5.5081,15000000.0
2009-03-18 23:23:00,5.50694,5.50758,5.5036,5.5036,11000000.0
2009-03-18 23:24:00,5.50366,5.50373,5.5002,5.50033,14000000.0
2009-03-18 23:25:00,5.50028,5.50193,5.49897,5.50193,11000000.0
2009-03-18 23:26:00,5.50191,5.50335,5.50138,5.50255,14000000.0
2009-03-18 23:27:00,5.50261,5.503,5.50159,5.5018,11000000.0
2009-03-18 23:28:00,5.50334,5.50465,5.50248,5.50338,12000000.0
2009-03-18 23:29:00,5.50536,5.50845,5.50493,5.50493,16000000.0
2009-03-18 23:30:00,5.50614,5.50702,5.50345,5.50345,20000000.0
2009-03-18 23:31:00,5.50345,5.50412,5.5026,5.5026,11000000.0
2009-03-18 23:32:00,5.504,5.504,5.50134,5.50203,16000000.0
2009-03-18 23:33:00,5.50089,5.50186,5.50033,5.50107,12000000.0
2009-03-18 23:34:00,5.50143,5.50188,5.50034,5.50034,13000000.0
2009-03-18 23:35:00,5.50033,5.50174,5.49986,5.49986,9000000.0
2009-03-18 23:36:00,5.50183,5.50183,5.50053,5.50153,9000000.0
2009-03-18 23:37:00,5.50056,5.50279,5.50056,5.50233,14000000.0
2009-03-18 23:38:00,5.5033,5.50339,5.50143,5.50143,13000000.0
2009-03-18 23:39:00,5.50174,5.50386,5.5017,5.50386,17000000.0
2009-03-18 23:40:00,5.50302,5.50428,5.50242,5.5033,12000000.0
2009-03-18 23:41:00,5.50308,5.50538,5.50308,5.50395,17000000.0
2009-03-18 23:42:00,5.50465,5.50546,5.50321,5.50546,22000000.0
2009-03-18 23:43:00,5.50493,5.50553,5.50382,5.50452,15000000.0
2009-03-18 23:44:00,5.50489,5.50699,5.50489,5.50635,14000000.0
2009-03-18 23:45:00,5.50763,5.50804,5.50588,5.5075,20000000.0
2009-03-18 23:46:00,5.50583,5.50667,5.50486,5.50605,14000000.0
2009-03-18 23:47:00,5.50641,5.5069,5.50571,5.50628,10000000.0
2009-03-18 23:48:00,5.50663,5.50663,5.5046,5.50581,18000000.0
2009-03-18 23:49:00,5.50513,5.50628,5.50427,5.50427,14000000.0
2009-03-18 23:50:00,5.50585,5.50702,5.50499,5.50668,13000000.0
2009-03-18 23:51:00,5.50459,5.50548,5.50402,5.50402,8000000.0
2009-03-18 23:52:00,5.50535,5.5068,5.50466,5.50506,16000000.0
2009-03-18 23:53:00,5.50656,5.50708,5.50612,5.50645,18000000.0
2009-03-18 23:54:00,5.50697,5.50782,5.50504,5.50504,12000000.0
2009-03-18 23:55:00,5.50554,5.50732,5.50554,5.50636,19000000.0
2009-03-18 23:56:00,5.50726,5.50746,5.50572,5.50728,14000000.0
2009-03-18 23:57:00,5.50703,5.50843,5.50679,5.50717,16000000.0
2009-03-18 23:58:00,5.5082,5.50847,5.50673,5.50764,13000000.0
2009-03-18 23:59:00,5.50776,5.50908,5.50748,5.50841,14000000.0
2009-03-19 00:00:00,5.5095,5.51248,5.50848,5.51248,17000000.0
2009-03-19 00:01:00,5.51284,5.51316,5.51132,5.51208,12000000.0
2009-03-19 00:02:00,5.512,5.5134,5.51161,5.51335,15000000.0
2009-03-19 00:03:00,5.51244,5.51371,5.51198,5.51293,14000000.0
2009-03-19 00:04:00,5.51294,5.51432,5.5121,5.5121,12000000.0
2009-03-19 00:05:00,5.51278,5.51339,5.51197,5.5123,12000000.0
2009-03-19 00:06:00,5.51285,5.51331,5.51243,5.5128,12000000.0
2009-03-19 00:07:00,5.51444,5.51498,5.51324,5.51498,11000000.0
2009-03-19 00:08:00,5.51441,5.51477,5.51312,5.51318,15000000.0
2009-03-19 00:09:00,5.51438,5.51525,5.51399,5.51468,12000000.0
2009-03-19 00:10:00,5.51413,5.51463,5.51253,5.51378,19000000.0
2009-03-19 00:11:00,5.51372,5.51455,5.51349,5.51406,8000000.0
2009-03-19 00:12:00,5.51438,5.51591,5.51423,5.51513,9000000.0
2009-03-19 00:13:00,5.51533,5.51604,5.51469,5.51477,13000000.0
2009-03-19 00:14:00,5.51595,5.51595,5.51476,5.51538,14000000.0
2009-03-19 00:15:00,5.51569,5.51651,5.51502,5.51563,12000000.0
2009-03-19 00:16:00,5.51542,5.51596,5.51497,5.51545,12000000.0
2009-03-19 00:17:00,5.51589,5.51589,5.51383,5.51543,10000000.0
2009-03-19 00:18:00,5.51487,5.51637,5.51434,5.51509,19000000.0
2009-03-19 00:19:00,5.51393,5.51565,5.51362,5.51545,12000000.0
2009-03-19 00:20:00,5.51428,5.51574,5.51422,5.51484,11000000.0
2009-03-19 00:21:00,5.51582,5.51607,5.51344,5.51518,14000000.0
2009-03-19 00:22:00,5.51434,5.51434,5.51217,5.51379,13000000.0
2009-03-19 00:23:00,5.51289,5.51447,5.51239,5.51349,13000000.0
2009-03-19 00:24:00,5.5146,5.51513,5.51407,5.51413,9000000.0
2009-03-19 00:25:00,5.51394,5.51497,5.51305,5.51329,13000000.0
2009-03-19 00:26:00,5.51403,5.51468,5.51286,5.51382,14000000.0
2009-03-19 00:27:00,5.51423,5.51499,5.51238,5.51499,15000000.0
2009-03-19 00:28:00,5.5138,5.51595,5.5138,5.51595,7000000.0
2009-03-19 00:29:00,5.51453,5.51561,5.51421,5.51474,17000000.0
2009-03-19 00:30:00,5.5148,5.51536,5.51402,5.51424,9000000.0
2009-03-19 00:31:00,5.51562,5.51603,5.51403,5.51542,13000000.0
2009-03-19 00:32:00,5.5155,5.51635,5.515,5.515,8000000.0
2009-03-19 00:33:00,5.51555,5.51667,5.51522,5.51589,19000000.0
2009-03-19 00:34:00,5.51607,5.51661,5.51491,5.51597,15000000.0
2009-03-19 00:35:00,5.51592,5.51633,5.51323,5.51444,12000000.0
2009-03-19 00:36:00,5.51572,5.51676,5.51527,5.51643,15000000.0
2009-03-19 00:37:00,5.51709,5.51906,5.51661,5.51851,15000000.0
2009-03-19 00:38:00,5.51896,5.52005,5.51821,5.51958,18000000.0
2009-03-19 00:39:00,5.52007,5.52204,5.51983,5.5213,20000000.0
2009-03-19 00:40:00,5.52017,5.5214,5.51958,5.52035,10000000.0
2009-03-19 00:41:00,5.52001,5.52003,5.51854,5.51897,9000000.0
2009-03-19 00:42:00,5.51776,5.5192,5.5174,5.51808,16000000.0
2009-03-19 00:43:00,5.51818,5.51884,5.5169,5.51765,16000000.0
2009-03-19 00:44:00,5.51871,5.51871,5.51759,5.51833,10000000.0
2009-03-19 00:45:00,5.51964,5.5201,5.51866,5.51967,16000000.0
2009-03-19 00:46:00,5.51927,5.52006,5.51819,5.51819,12000000.0
2009-03-19 00:47:00,5.52019,5.52026,5.51811,5.51875,8000000.0
2009-03-19 00:48:00,5.51925,5.52108,5.51818,5.52008,16000000.0
2009-03-19 00:49:00,5.52054,5.52164,5.51985,5.52164,11000000.0
2009-03-19 00:50:00,5.52022,5.52097,5.52002,5.52013,9000000.0
2009-03-19 00:51:00,5.52023,5.52093,5.51952,5.51952,9000000.0
2009-03-19 00:52:00,5.51995,5.52079,5.51915,5.51915,18000000.0
2009-03-19 00:53:00,5.51894,5.51935,5.51749,5.51865,12000000.0
2009-03-19 00:54:00,5.51844,5.51844,5.51548,5.51572,12000000.0
2009-03-19 00:55:00,5.51418,5.51679,5.51413,5.51547,11000000.0
2009-03-19 00:56:00,5.51592,5.51592,5.51449,5.51449,14000000.0
2009-03-19 00:57:00,5.51456,5.51657,5.51456,5.51645,15000000.0
2009-03-19 00:58:00,5.51538,5.51736,5.51533,5.51613,9000000.0
2009-03-19 00:59:00,5.51731,5.51731,5.51546,5.51604,17000000.0
2009-03-19 01:00:00,5.51613,5.51834,5.51592,5.51608,12000000.0
2009-03-19 01:01:00,5.51742,5.51772,5.51534,5.51668,15000000.0
2009-03-19 01:02:00,5.5166,5.51664,5.51411,5.5142,10000000.0
2009-03-19 01:03:00,5.51527,5.51527,5.51294,5.51343,13000000.0
2009-03-19 01:04:00,5.51451,5.51551,5.51357,5.51411,13000000.0
2009-03-19 01:05:00,5.51548,5.51548,5.51336,5.51434,13000000.0
2009-03-19 01:06:00,5.51401,5.51525,5.51269,5.51282,12000000.0
2009-03-19 01:07:00,5.51149,5.51316,5.51149,5.51229,13000000.0
2009-03-19 01:08:00,5.51303,5.51375,5.51227,5.51227,15000000.0
2009-03-19 01:09:00,5.51339,5.51396,5.5121,5.51348,17000000.0
2009-03-19 01:10:00,5.51406,5.51586,5.51403,5.51581,10000000.0
2009-03-19 01:11:00,5.51532,5.5167,5.51508,5.51618,11000000.0
2009-03-19 01:12:00,5.51567,5.51648,5.51454,5.51454,10000000.0
2009-03-19 01:13:00,5.51446,5.51531,5.51411,5.51411,11000000.0
2009-03-19 01:14:00,5.51433,5.51555,5.51378,5.51429,13000000.0
2009-03-19 01:15:00,5.51538,5.51564,5.51482,5.51482,9000000.0
2009-03-19 01:16:00,5.51528,5.51649,5.51506,5.51551,12000000.0
2009-03-19 01:17:00,5.51645,5.51661,5.51548,5.5162,11000000.0
2009-03-19 01:18:00,5.51686,5.51686,5.51551,5.5157,12000000.0
2009-03-19 01:19:00,5.51653,5.51684,5.51515,5.51604,19000000.0
2009-03-19 01:20:00,5.51607,5.51867,5.51607,5.51802,11000000.0
2009-03-19 01:21:00,5.51903,5.52047,5.51762,5.51935,12000000.0
2009-03-19 01:22:00,5.51926,5.52021,5.51868,5.51951,9000000.0
2009-03-19 01:23:00,5.51935,5.52011,5.51902,5.51946,13000000.0
2009-03-19 01:24:00,5.52028,5.52071,5.51904,5.51904,14000000.0
2009-03-19 01:25:00,5.51981,5.52046,5.51931,5.52046,11000000.0
2009-03-19 01:26:00,5.51956,5.52001,5.51894,5.51907,10000000.0
2009-03-19 01:27:00,5.51872,5.52005,5.51777,5.52005,17000000.0
2009-03-19 01:28:00,5.51973,5.51973,5.51765,5.51861,13000000.0
2009-03-19 01:29:00,5.51811,5.51811,5.51524,5.51627,19000000.0
2009-03-19 01:30:00,5.51639,5.51681,5.51456,5.51575,15000000.0
2009-03-19 01:31:00,5.5152,5.51704,5.51484,5.51538,15000000.0
2009-03-19 01:32:00,5.5153,5.51648,5.5153,5.51613,12000000.0
2009-03-19 01:33:00,5.51628,5.51647,5.5153,5.51559,8000000.0
2009-03-19 01:34:00,5.51461,5.51636,5.51461,5.51569,18000000.0
2009-03-19 01:35:00,5.51527,5.51637,5.5152,5.51576,12000000.0
2009-03-19 01:36:00,5.51553,5.51613,5.51497,5.51549,16000000.0
2009-03-19 01:37:00,5.51478,5.51633,5.51478,5.51607,15000000.0
2009-03-19 01:38:00,5.51584,5.51673,5.51538,5.51659,18000000.0
2009-03-19 01:39:00,5.51684,5.51702,5.51603,5.51603,10000000.0
2009-03-19 01:40:00,5.51796,5.51796,5.51643,5.51687,11000000.0
2009-03-19 01:41:00,5.51677,5.51694,5.51608,5.51664,16000000.0
2009-03-19 01:42:00,5.51757,5.51773,5.5166,5.51686,14000000.0
2009-03-19 01:43:00,5.51624,5.5176,5.51583,5.51741,16000000.0
2009-03-19 01:44:00,5.51652,5.51801,5.51642,5.51738,15000000.0
2009-03-19 01:45:00,5.51728,5.51823,5.51653,5.51719,16000000.0
2009-03-19 01:46:00,5.51658,5.51781,5.51624,5.51689,9000000.0
2009-03-19 01:47:00,5.51758,5.51837,5.51617,5.5175,17000000.0
2009-03-19 01:48:00,5.5171,5.51833,5.51657,5.51713,16000000.0
2009-03-19 01:49:00,5.51802,5.51867,5.51743,5.51867,10000000.0
2009-03-19 01:50:00,5.51748,5.51856,5.51685,5.51785,11000000.0
2009-03-19 01:51:00,5.51812,5.51999,5.51809,5.51823,12000000.0
2009-03-19 01:52:00,5.51918,5.51937,5.5179,5.51892,12000000.0
2009-03-19 01:53:00,5.51912,5.5199,5.51868,5.51915,18000000.0
2009-03-19 01:54:00,5.5188,5.51891,5.51837,5.51858,14000000.0
2009-03-19 01:55:00,5.52012,5.52043,5.51865,5.51865,18000000.0
2009-03-19 01:56:00,5.51798,5.51868,5.51731,5.51787,8000000.0
2009-03-19 01:57:00,5.51897,5.5193,5.51796,5.51912,13000000.0
2009-03-19 01:58:00,5.5183,5.51932,5.5183,5.5189,11000000.0
2009-03-19 01:59:00,5.51833,5.51973,5.51785,5.5187,11000000.0
2009-03-19 02:00:00,5.51667,5.5169,5.51667,5.51688,16000000.0
2009-03-19 02:01:00,5.51855,5.51939,5.51768,5.51768,21000000.0
2009-03-19 02:02:00,5.51751,5.51827,5.51744,5.51821,10000000.0
2009-03-19 02:03:00,5.51823,5.51823,5.51678,5.51763,8000000.0
2009-03-19 02:04:00,5.51789,5.51806,5.51646,5.51646,14000000.0
2009-03-19 02:05:00,5.51698,5.51747,5.51621,5.5171,14000000.0
2009-03-19 02:06:00,5.51784,5.51842,5.51669,5.51752,15000000.0
2009-03-19 02:07:00,5.51808,5.51967,5.51801,5.51823,10000000.0
2009-03-19 02:08:00,5.51928,5.52161,5.5188,5.52031,16000000.0
2009-03-19 02:09:00,5.52117,5.52117,5.51995,5.51995,18000000.0
2009-03-19 02:10:00,5.52053,5.52183,5.51968,5.52166,16000000.0
2009-03-19 02:11:00,5.52104,5.52525,5.52104,5.52478,14000000.0
2009-03-19 02:12:00,5.52707,5.52812,5.5249,5.5278,10000000.0
2009-03-19 02:13:00,5.5291,5.52916,5.52762,5.52807,15000000.0
2009-03-19 02:14:00,5.52906,5.5291,5.52714,5.52742,19000000.0
2009-03-19 02:15:00,5.52882,5.52882,5.52699,5.52859,12000000.0
2009-03-19 02:16:00,5.52882,5.52882,5.52621,5.52621,18000000.0
2009-03-19 02:17:00,5.52744,5.52789,5.52682,5.52748,14000000.0
2009-03-19 02:18:00,5.52743,5.52959,5.52743,5.52865,12000000.0
2009-03-19 02:19:00,5.52912,5.53089,5.5282,5.52999,14000000.0
2009-03-19 02:20:00,5.53133,5.5318,5.52987,5.5318,13000000.0
2009-03-19 02:21:00,5.53053,5.53272,5.53053,5.5321,15000000.0
2009-03-19 02:22:00,5.53199,5.53242,5.53025,5.53171,13000000.0
2009-03-19 02:23:00,5.53103,5.53152,5.52862,5.52974,16000000.0
2009-03-19 02:24:00,5.53016,5.53016,5.5286,5.5299,17000000.0
2009-03-19 02:25:00,5.52944,5.53213,5.52925,5.53213,10000000.0
2009-03-19 02:26:00,5.53148,5.53207,5.53079,5.53126,13000000.0
2009-03-19 02:27:00,5.53329,5.53397,5.53217,5.53347,7000000.0
2009-03-19 02:28:00,5.53405,5.53473,5.53315,5.53453,9000000.0
2009-03-19 02:29:00,5.53486,5.53728,5.53296,5.53578,20000000.0
2009-03-19 02:30:00,5.53537,5.53731,5.53532,5.53731,11000000.0
2009-03-19 02:31:00,5.53666,5.53684,5.53488,5.53667,9000000.0
2009-03-19 02:32:00,5.53777,5.53777,5.5349,5.5349,13000000.0
2009-03-19 02:33:00,5.5338,5.53428,5.53247,5.53295,14000000.0
2009-03-19 02:34:00,5.53418,5.53588,5.53257,5.5351,17000000.0
2009-03-19 02:35:00,5.53474,5.53684,5.53472,5.53674,15000000.0
2009-03-19 02:36:00,5.53709,5.53846,5.53617,5.53797,14000000.0
2009-03-19 02:37:00,5.53888,5.53888,5.53653,5.53764,13000000.0
2009-03-19 02:38:00,5.53714,5.53724,5.53481,5.53724,14000000.0
2009-03-19 02:39:00,5.53745,5.53756,5.53565,5.53675,15000000.0
2009-03-19 02:40:00,5.53516,5.53555,5.53142,5.53219,12000000.0
2009-03-19 02:41:00,5.53275,5.53275,5.53017,5.5307,13000000.0
2009-03-19 02:42:00,5.53114,5.53309,5.53078,5.53104,16000000.0
2009-03-19 02:43:00,5.5329,5.53403,5.5329,5.53333,18000000.0
2009-03-19 02:44:00,5.53292,5.53314,5.53203,5.53248,10000000.0
2009-03-19 02:45:00,5.53165,5.53361,5.53165,5.53168,14000000.0
2009-03-19 02:46:00,5.53206,5.53424,5.53206,5.53346,18000000.0
2009-03-19 02:47:00,5.5361,5.53695,5.53352,5.53695,17000000.0
2009-03-19 02:48:00,5.53683,5.53713,5.536,5.53658,7000000.0
2009-03-19 02:49:00,5.53749,5.53749,5.53493,5.53501,13000000.0
2009-03-19 02:50:00,5.53448,5.53541,5.53325,5.53437,14000000.0
2009-03-19 02:51:00,5.53429,5.53438,5.53296,5.53316,15000000.0
2009-03-19 02:52:00,5.53266,5.5336,5.53152,5.53178,15000000.0
2009-03-19 02:53:00,5.53113,5.53226,5.53099,5.53163,9000000.0
2009-03-19 02:54:00,5.53173,5.53279,5.53095,5.53245,13000000.0
2009-03-19 02:55:00,5.53286,5.53448,5.53251,5.53418,11000000.0
2009-03-19 02:56:00,5.53287,5.53391,5.53202,5.53357,18000000.0
2009-03-19 02:57:00,5.534,5.53503,5.53296,5.53376,13000000.0
2009-03-19 02:58:00,5.53427,5.53427,5.53208,5.53208,9000000.0
2009-03-19 02:59:00,5.53323,5.53323,5.53189,5.53259,14000000.0
2009-03-19 03:00:00,5.53189,5.53257,5.53011,5.53117,11000000.0
2009-03-19 03:01:00,5.53158,5.53161,5.53043,5.53109,11000000.0
2009-03-19 03:02:00,5.53219,5.53219,5.53029,5.53029,11000000.0
2009-03-19 03:03:00,5.52974,5.53064,5.5291,5.53,23000000.0
2009-03-19 03:04:00,5.52841,5.52954,5.5279,5.52833,11000000.0
2009-03-19 03:05:00,5.52756,5.52834,5.52427,5.52427,17000000.0
2009-03-19 03:06:00,5.52536,5.52554,5.52388,5.52503,9000000.0
2009-03-19 03:07:00,5.52446,5.52684,5.52421,5.52547,15000000.0
2009-03-19 03:08:00,5.52699,5.52739,5.52538,5.52638,12000000.0
2009-03-19 03:09:00,5.52716,5.5278,5.5258,5.5278,15000000.0
2009-03-19 03:10:00,5.52726,5.52868,5.52637,5.52705,19000000.0
2009-03-19 03:11:00,5.52713,5.52809,5.52657,5.52791,15000000.0
2009-03-19 03:12:00,5.52817,5.52894,5.52777,5.52873,18000000.0
2009-03-19 03:13:00,5.52869,5.53035,5.52793,5.52938,18000000.0
2009-03-19 03:14:00,5.52933,5.52955,5.52856,5.52938,10000000.0
2009-03-19 03:15:00,5.53016,5.53016,5.52848,5.52848,7000000.0
2009-03-19 03:16:00,5.5297,5.5297,5.5274,5.52787,8000000.0
2009-03-19 03:17:00,5.52872,5.52874,5.52762,5.52874,10000000.0
2009-03-19 03:18:00,5.52854,5.52993,5.5276,5.52993,15000000.0
2009-03-19 03:19:00,5.52953,5.53047,5.52932,5.53047,10000000.0
2009-03-19 03:20:00,5.53096,5.53177,5.52994,5.53127,16000000.0
2009-03-19 03:21:00,5.5318,5.53296,5.53137,5.53293,11000000.0
2009-03-19 03:22:00,5.53191,5.53342,5.53131,5.53248,10000000.0
2009-03-19 03:23:00,5.53248,5.53319,5.53224,5.53305,12000000.0
2009-03-19 03:24:00,5.53346,5.53584,5.5332,5.53381,13000000.0
2009-03-19 03:25:00,5.53325,5.53436,5.53288,5.53392,11000000.0
2009-03-19 03:26:00,5.53263,5.5341,5.53257,5.53406,13000000.0
2009-03-19 03:27:00,5.53253,5.53411,5.53253,5.53344,14000000.0
2009-03-19 03:28:00,5.53212,5.5342,5.53212,5.5334,18000000.0
2009-03-19 03:29:00,5.53371,5.53447,5.53312,5.53332,15000000.0
2009-03-19 03:30:00,5.53391,5.53443,5.53285,5.53443,10000000.0
2009-03-19 03:31:00,5.53401,5.53619,5.53363,5.53619,13000000.0
2009-03-19 03:32:00,5.53548,5.53668,5.53529,5.5361,16000000.0
2009-03-19 03:33:00,5.53626,5.53773,5.53537,5.53739,13000000.0
2009-03-19 03:34:00,5.53662,5.54006,5.53662,5.53873,16000000.0
2009-03-19 03:35:00,5.53835,5.53941,5.53787,5.53825,10000000.0
2009-03-19 03:36:00,5.5392,5.53972,5.5385,5.53915,11000000.0
2009-03-19 03:37:00,5.53988,5.54173,5.53988,5.54057,13000000.0
2009-03-19 03:38:00,5.54182,5.54197,5.53958,5.54094,13000000.0
2009-03-19 03:39:00,5.5411,5.54187,5.5398,5.54103,13000000.0
2009-03-19 03:40:00,5.54126,5.5414,5.53961,5.54042,12000000.0
2009-03-19 03:41:00,5.54025,5.5407,5.53901,5.53994,16000000.0
2009-03-19 03:42:00,5.54033,5.54035,5.53657,5.53723,21000000.0
2009-03-19 03:43:00,5.53839,5.53839,5.5368,5.53685,18000000.0
2009-03-19 03:44:00,5.5372,5.53793,5.53636,5.53717,15000000.0
2009-03-19 03:45:00,5.53872,5.53872,5.53766,5.53817,9000000.0
2009-03-19 03:46:00,5.53762,5.5389,5.53747,5.53747,8000000.0
2009-03-19 03:47:00,5.53755,5.5377,5.53606,5.53637,11000000.0
2009-03-19 03:48:00,5.53673,5.53721,5.53613,5.53653,9000000.0
2009-03-19 03:49:00,5.53641,5.5369,5.53519,5.53597,16000000.0
2009-03-19 03:50:00,5.53622,5.5364,5.53486,5.53573,19000000.0
2009-03-19 03:51:00,5.53646,5.53665,5.53563,5.53569,9000000.0
2009-03-19 03:52:00,5.53593,5.53678,5.53534,5.53678,19000000.0
2009-03-19 03:53:00,5.53636,5.53688,5.53564,5.53629,10000000.0
2009-03-19 03:54:00,5.53762,5.53769,5.53571,5.53641,17000000.0
2009-03-19 03:55:00,5.53703,5.53774,5.53644,5.53746,16000000.0
2009-03-19 03:56:00,5.53746,5.53848,5.53728,5.53818,7000000.0
2009-03-19 03:57:00,5.53812,5.54073,5.5381,5.54031,11000000.0
2009-03-19 03:58:00,5.54173,5.54173,5.54029,5.54138,12000000.0
2009-03-19 03:59:00,5.54098,5.54154,5.54004,5.54081,17000000.0
2009-03-19 04:00:00,5.54204,5.54204,5.54016,5.54115,12000000.0
2009-03-19 04:01:00,5.54067,5.54067,5.53825,5.53923,16000000.0
2009-03-19 04:02:00,5.53713,5.53888,5.53685,5.53888,14000000.0
2009-03-19 04:03:00,5.53927,5.53968,5.53827,5.5395,12000000.0
2009-03-19 04:04:00,5.53944,5.54173,5.53937,5.54063,16000000.0
2009-03-19 04:05:00,5.54119,5.54281,5.54119,5.54197,13000000.0
2009-03-19 04:06:00,5.54268,5.54268,5.54104,5.5414,16000000.0
2009-03-19 04:07:00,5.54095,5.54113,5.53967,5.53992,13000000.0
2009-03-19 04:08:00,5.54071,5.54071,5.53822,5.53832,14000000.0
2009-03-19 04:09:00,5.53943,5.53974,5.53767,5.53821,10000000.0
2009-03-19 04:10:00,5.5384,5.53928,5.53724,5.53818,12000000.0
2009-03-19 04:11:00,5.53755,5.53779,5.53634,5.53675,14000000.0
2009-03-19 04:12:00,5.53671,5.53785,5.53568,5.53693,19000000.0
2009-03-19 04:13:00,5.53688,5.53688,5.53409,5.53466,20000000.0
2009-03-19 04:14:00,5.53437,5.53731,5.53437,5.5369,12000000.0
2009-03-19 04:15:00,5.53912,5.5398,5.5378,5.53856,8000000.0
2009-03-19 04:16:00,5.5399,5.5402,5.53843,5.53983,13000000.0
2009-03-19 04:17:00,5.54014,5.54089,5.53889,5.54089,15000000.0
2009-03-19 04:18:00,5.54054,5.54088,5.53971,5.53971,9000000.0
2009-03-19 04:19:00,5.53976,5.54045,5.53918,5.54009,12000000.0
2009-03-19 04:20:00,5.53996,5.54021,5.5386,5.53882,9000000.0
2009-03-19 04:21:00,5.53827,5.53927,5.53731,5.53804,17000000.0
2009-03-19 04:22:00,5.53872,5.54067,5.53737,5.53928,14000000.0
2009-03-19 04:23:00,5.54106,5.54113,5.53924,5.53986,10000000.0
2009-03-19 04:24:00,5.54104,5.54288,5.54094,5.54112,12000000.0
2009-03-19 04:25:00,5.54192,5.54272,5.54128,5.54256,10000000.0
2009-03-19 04:26:00,5.54273,5.54333,5.54243,5.54259,7000000.0
2009-03-19 04:27:00,5.54165,5.54422,5.54165,5.54422,15000000.0
2009-03-19 04:28:00,5.54356,5.54394,5.54253,5.54394,7000000.0
2009-03-19 04:29:00,5.54294,5.54413,5.54232,5.54335,14000000.0
2009-03-19 04:30:00,5.54351,5.54471,5.54331,5.54406,11000000.0
2009-03-19 04:31:00,5.54479,5.54479,5.54246,5.54455,15000000.0
2009-03-19 04:32:00,5.54441,5.54488,5.54331,5.54416,17000000.0
2009-03-19 04:33:00,5.54406,5.54499,5.54313,5.54313,14000000.0
2009-03-19 04:34:00,5.54353,5.54368,5.54205,5.54205,9000000.0
2009-03-19 04:35:00,5.54129,5.54158,5.53905,5.53984,12000000.0
2009-03-19 04:36:00,5.54025,5.54239,5.53982,5.54239,12000000.0
2009-03-19 04:37:00,5.54208,5.54243,5.54003,5.54168,12000000.0
2009-03-19 04:38:00,5.5422,5.54235,5.54121,5.54121,11000000.0
2009-03-19 04:39:00,5.54094,5.54276,5.54076,5.54246,17000000.0
2009-03-19 04:40:00,5.54263,5.54263,5.54138,5.54179,9000000.0
2009-03-19 04:41:00,5.542,5.542,5.54065,5.54103,10000000.0
2009-03-19 04:42:00,5.54151,5.54189,5.54101,5.54154,8000000.0
2009-03-19 04:43:00,5.54265,5.54303,5.5412,5.54247,18000000.0
2009-03-19 04:44:00,5.54245,5.54288,5.54141,5.54214,9000000.0
2009-03-19 04:45:00,5.54054,5.54168,5.54042,5.54117,9000000.0
2009-03-19 04:46:00,5.54014,5.54123,5.53922,5.54033,16000000.0
2009-03-19 04:47:00,5.53994,5.54128,5.53978,5.54031,12000000.0
2009-03-19 04:48:00,5.54062,5.54127,5.54022,5.54075,10000000.0
2009-03-19 04:49:00,5.5403,5.54068,5.53834,5.53904,16000000.0
2009-03-19 04:50:00,5.53799,5.53957,5.53799,5.53929,16000000.0
2009-03-19 04:51:00,5.53892,5.53974,5.53829,5.53829,20000000.0
2009-03-19 04:52:00,5.53987,5.5401,5.53867,5.53868,13000000.0
2009-03-19 04:53:00,5.54029,5.54231,5.54016,5.54183,11000000.0
2009-03-19 04:54:00,5.54137,5.543,5.54137,5.543,11000000.0
2009-03-19 04:55:00,5.54139,5.54335,5.54139,5.54201,12000000.0
2009-03-19 04:56:00,5.54306,5.5434,5.54212,5.5434,16000000.0
2009-03-19 04:57:00,5.54252,5.54548,5.54252,5.54548,7000000.0
2009-03-19 04:58:00,5.54379,5.54482,5.54319,5.54332,13000000.0
2009-03-19 04:59:00,5.54386,5.54434,5.54197,5.54266,17000000.0
2009-03-19 05:00:00,5.54282,5.54282,5.54018,5.54055,10000000.0
2009-03-19 05:01:00,5.54028,5.54205,5.54028,5.54159,13000000.0
2009-03-19 05:02:00,5.54022,5.54122,5.53839,5.54042,18000000.0
2009-03-19 05:03:00,5.53987,5.54005,5.53909,5.54005,9000000.0
2009-03-19 05:04:00,5.5401,5.54166,5.5389,5.54166,12000000.0
2009-03-19 05:05:00,5.54183,5.54241,5.54103,5.54222,10000000.0
2009-03-19 05:06:00,5.54108,5.54222,5.54059,5.54106,20000000.0
2009-03-19 05:07:00,5.54191,5.54199,5.54035,5.54102,10000000.0
2009-03-19 05:08:00,5.54092,5.54182,5.54014,5.54014,17000000.0
2009-03-19 05:09:00,5.54025,5.54117,5.53947,5.54081,15000000.0
2009-03-19 05:10:00,5.54088,5.54133,5.53989,5.54048,10000000.0
2009-03-19 05:11:00,5.5405,5.54123,5.53982,5.54033,16000000.0
2009-03-19 05:12:00,5.54047,5.54175,5.54036,5.54121,7000000.0
2009-03-19 05:13:00,5.54016,5.54121,5.53962,5.53971,12000000.0
2009-03-19 05:14:00,5.54109,5.54211,5.54018,5.54179,14000000.0
2009-03-19 05:15:00,5.54206,5.54367,5.5414,5.54273,16000000.0
2009-03-19 05:16:00,5.5435,5.54461,5.54272,5.54379,15000000.0
2009-03-19 05:17:00,5.5449,5.54559,5.54481,5.54559,10000000.0
2009-03-19 05:18:00,5.54523,5.54568,5.54399,5.54495,13000000.0
2009-03-19 05:19:00,5.54353,5.54442,5.54323,5.54323,13000000.0
2009-03-19 05:20:00,5.54309,5.54408,5.54271,5.54302,20000000.0
2009-03-19 05:21:00,5.54174,5.54355,5.54169,5.54289,9000000.0
2009-03-19 05:22:00,5.54276,5.54276,5.54015,5.54131,17000000.0
2009-03-19 05:23:00,5.54036,5.54212,5.54036,5.54189,14000000.0
2009-03-19 05:24:00,5.54337,5.54485,5.54283,5.5434,19000000.0
2009-03-19 05:25:00,5.54434,5.54487,5.54366,5.54366,13000000.0
2009-03-19 05:26:00,5.54476,5.54476,5.54221,5.54233,13000000.0
2009-03-19 05:27:00,5.54413,5.54457,5.54285,5.54363,13000000.0
2009-03-19 05:28:00,5.54403,5.54464,5.54341,5.54408,10000000.0
2009-03-19 05:29:00,5.54522,5.54522,5.54313,5.54435,17000000.0
2009-03-19 05:30:00,5.54399,5.54703,5.54374,5.54645,21000000.0
2009-03-19 05:31:00,5.54708,5.54752,5.54428,5.54472,13000000.0
2009-03-19 05:32:00,5.54401,5.54518,5.54354,5.54373,16000000.0
2009-03-19 05:33:00,5.54452,5.54483,5.54322,5.5447,13000000.0
2009-03-19 05:34:00,5.54427,5.54521,5.54255,5.54299,13000000.0
2009-03-19 05:35:00,5.54332,5.54404,5.54274,5.54381,14000000.0
2009-03-19 05:36:00,5.54474,5.54474,5.54283,5.54317,18000000.0
2009-03-19 05:37:00,5.54239,5.54335,5.5405,5.54206,12000000.0
2009-03-19 05:38:00,5.54263,5.54274,5.54049,5.54124,13000000.0
2009-03-19 05:39:00,5.54141,5.54199,5.53995,5.54023,21000000.0
2009-03-19 05:40:00,5.54024,5.54098,5.53971,5.53971,14000000.0
2009-03-19 05:41:00,5.54002,5.5407,5.53891,5.53971,13000000.0
2009-03-19 05:42:00,5.53992,5.53992,5.53719,5.53779,8000000.0
2009-03-19 05:43:00,5.53867,5.5393,5.53748,5.53823,13000000.0
2009-03-19 05:44:00,5.53851,5.5391,5.53725,5.5391,13000000.0
2009-03-19 05:45:00,5.53658,5.53884,5.53488,5.53488,24000000.0
2009-03-19 05:46:00,5.5357,5.53747,5.53436,5.53656,14000000.0
2009-03-19 05:47:00,5.53683,5.53694,5.53501,5.53524,11000000.0
2009-03-19 05:48:00,5.53529,5.53535,5.53162,5.53162,18000000.0
2009-03-19 05:49:00,5.53177,5.53285,5.53133,5.53285,10000000.0
2009-03-19 05:50:00,5.53307,5.53337,5.53228,5.53337,10000000.0
2009-03-19 05:51:00,5.53343,5.53545,5.53343,5.53545,11000000.0
2009-03-19 05:52:00,5.53445,5.53509,5.53249,5.53438,19000000.0
2009-03-19 05:53:00,5.53422,5.53446,5.53294,5.5339,15000000.0
2009-03-19 05:54:00,5.53512,5.53513,5.53182,5.53182,7000000.0
2009-03-19 05:55:00,5.53138,5.532,5.52959,5.52959,12000000.0
2009-03-19 05:56:00,5.53098,5.53183,5.52985,5.53051,16000000.0
2009-03-19 05:57:00,5.53068,5.53249,5.53046,5.53213,11000000.0
2009-03-19 05:58:00,5.5321,5.53292,5.53168,5.53217,22000000.0
2009-03-19 05:59:00,5.53162,5.5322,5.53085,5.53139,9000000.0
2009-03-19 06:00:00,5.53203,5.53253,5.53068,5.53138,17000000.0
2009-03-19 06:01:00,5.53244,5.53273,5.5314,5.53238,18000000.0
2009-03-19 06:02:00,5.53367,5.53408,5.53212,5.53402,18000000.0
2009-03-19 06:03:00,5.53389,5.53421,5.53295,5.53372,16000000.0
2009-03-19 06:04:00,5.53471,5.53471,5.53274,5.53288,8000000.0
2009-03-19 06:05:00,5.53425,5.53425,5.53284,5.53342,10000000.0
2009-03-19 06:06:00,5.53414,5.53419,5.53268,5.53331,27000000.0
2009-03-19 06:07:00,5.53371,5.53476,5.53333,5.53436,17000000.0
2009-03-19 06:08:00,5.53329,5.53441,5.53292,5.53359,14000000.0
2009-03-19 06:09:00,5.5345,5.5354,5.53352,5.53518,13000000.0
2009-03-19 06:10:00,5.53497,5.53552,5.53406,5.5344,14000000.0
2009-03-19 06:11:00,5.53367,5.5348,5.53367,5.53461,16000000.0
2009-03-19 06:12:00,5.53562,5.53564,5.53394,5.5344,17000000.0
2009-03-19 06:13:00,5.53457,5.53476,5.53339,5.53448,14000000.0
2009-03-19 06:14:00,5.53465,5.53503,5.53345,5.53362,12000000.0
2009-03-19 06:15:00,5.53294,5.53471,5.53272,5.53306,13000000.0
2009-03-19 06:16:00,5.53386,5.53446,5.53285,5.5335,14000000.0
2009-03-19 06:17:00,5.53242,5.53524,5.53242,5.53484,11000000.0
2009-03-19 06:18:00,5.53435,5.53565,5.53403,5.53565,12000000.0
2009-03-19 06:19:00,5.5354,5.5354,5.53348,5.53451,19000000.0
2009-03-19 06:20:00,5.53465,5.53465,5.53282,5.53445,11000000.0
2009-03-19 06:21:00,5.53314,5.53405,5.53249,5.53257,9000000.0
2009-03-19 06:22:00,5.53328,5.53408,5.53218,5.53218,22000000.0
2009-03-19 06:23:00,5.53185,5.53368,5.53185,5.53238,18000000.0
2009-03-19 06:24:00,5.53294,5.53479,5.53294,5.53479,8000000.0
2009-03-19 06:25:00,5.53451,5.53451,5.53198,5.53332,9000000.0
2009-03-19 06:26:00,5.53409,5.53409,5.53217,5.53246,13000000.0
2009-03-19 06:27:00,5.53258,5.53276,5.53219,5.53238,15000000.0
2009-03-19 06:28:00,5.53351,5.53351,5.53147,5.53329,18000000.0
2009-03-19 06:29:00,5.53248,5.53248,5.53091,5.53091,16000000.0
2009-03-19 06:30:00,5.53176,5.53176,5.53092,5.53148,10000000.0
2009-03-19 06:31:00,5.53191,5.53218,5.53075,5.53191,13000000.0
2009-03-19 06:32:00,5.53165,5.53291,5.53097,5.53141,10000000.0
2009-03-19 06:33:00,5.53301,5.53388,5.53147,5.53347,10000000.0
2009-03-19 06:34:00,5.53271,5.53393,5.53241,5.53246,15000000.0
2009-03-19 06:35:00,5.53352,5.53388,5.53175,5.53269,13000000.0
2009-03-19 06:36:00,5.53128,5.53271,5.53102,5.5312,23000000.0
2009-03-19 06:37:00,5.53282,5.53292,5.53189,5.5324,11000000.0
2009-03-19 06:38:00,5.53303,5.53303,5.53126,5.53126,17000000.0
2009-03-19 06:39:00,5.53159,5.5333,5.53155,5.53265,8000000.0
2009-03-19 06:40:00,5.53153,5.53268,5.53078,5.53202,15000000.0
2009-03-19 06:41:00,5.53241,5.53258,5.531,5.53245,15000000.0
2009-03-19 06:42:00,5.53283,5.53283,5.53147,5.53175,16000000.0
2009-03-19 06:43:00,5.53126,5.53242,5.53118,5.53169,12000000.0
2009-03-19 06:44:00,5.53174,5.53343,5.53174,5.53313,13000000.0
2009-03-19 06:45:00,5.5337,5.5337,5.53134,5.53195,14000000.0
2009-03-19 06:46:00,5.53322,5.53453,5.53215,5.53351,12000000.0
2009-03-19 06:47:00,5.53417,5.53519,5.53362,5.53496,11000000.0
2009-03-19 06:48:00,5.53568,5.53568,5.5333,5.53443,15000000.0
2009-03-19 06:49:00,5.53264,5.53589,5.53264,5.53388,17000000.0
2009-03-19 06:50:00,5.53317,5.53378,5.53205,5.53312,13000000.0
2009-03-19 06:51:00,5.53258,5.53384,5.53256,5.53275,8000000.0
2009-03-19 06:52:00,5.53309,5.53346,5.53205,5.53301,14000000.0
2009-03-19 06:53:00,5.53362,5.53362,5.53184,5.53316,13000000.0
2009-03-19 06:54:00,5.53398,5.53398,5.53249,5.53287,8000000.0
2009-03-19 06:55:00,5.53316,5.53316,5.53159,5.5324,10000000.0
2009-03-19 06:56:00,5.53239,5.53295,5.53173,5.53295,11000000.0
2009-03-19 06:57:00,5.53186,5.53279,5.53052,5.5321,17000000.0
2009-03-19 06:58:00,5.53254,5.53254,5.53042,5.53104,12000000.0
2009-03-19 06:59:00,5.53101,5.53194,5.53074,5.53167,14000000.0
2009-03-19 07:00:00,5.53114,5.53161,5.52857,5.52857,11000000.0
2009-03-19 07:01:00,5.52988,5.52997,5.52727,5.5287,10000000.0
2009-03-19 07:02:00,5.5283,5.52941,5.52788,5.52904,14000000.0
2009-03-19 07:03:00,5.52908,5.52929,5.52818,5.52924,7000000.0
2009-03-19 07:04:00,5.52904,5.53016,5.52789,5.52854,16000000.0
2009-03-19 07:05:00,5.52993,5.53072,5.52864,5.52951,15000000.0
2009-03-19 07:06:00,5.52807,5.5296,5.52807,5.52824,16000000.0
2009-03-19 07:07:00,5.52799,5.52868,5.52767,5.52857,12000000.0
2009-03-19 07:08:00,5.5268,5.52809,5.52641,5.52671,8000000.0
2009-03-19 07:09:00,5.5265,5.52803,5.5265,5.52737,8000000.0
2009-03-19 07:10:00,5.52774,5.52774,5.52461,5.52464,16000000.0
2009-03-19 07:11:00,5.52456,5.52512,5.52289,5.52512,17000000.0
2009-03-19 07:12:00,5.52522,5.52659,5.52416,5.52547,20000000.0
2009-03-19 07:13:00,5.52403,5.52532,5.52313,5.52532,18000000.0
2009-03-19 07:14:00,5.52558,5.52614,5.52504,5.52539,11000000.0
2009-03-19 07:15:00,5.5259,5.52705,5.52553,5.52699,18000000.0
2009-03-19 07:16:00,5.52739,5.52739,5.52553,5.52606,18000000.0
2009-03-19 07:17:00,5.52631,5.52729,5.52608,5.52646,12000000.0
2009-03-19 07:18:00,5.5268,5.52739,5.52595,5.52612,18000000.0
2009-03-19 07:19:00,5.5264,5.52793,5.52571,5.52661,14000000.0
2009-03-19 07:20:00,5.52599,5.52734,5.52566,5.52602,18000000.0
2009-03-19 07:21:00,5.52698,5.52794,5.5265,5.52713,13000000.0
2009-03-19 07:22:00,5.52704,5.52725,5.52526,5.52654,14000000.0
2009-03-19 07:23:00,5.52578,5.52669,5.52425,5.52441,15000000.0
2009-03-19 07:24:00,5.52439,5.52474,5.52305,5.52312,16000000.0
2009-03-19 07:25:00,5.52475,5.52475,5.52253,5.52445,15000000.0
2009-03-19 07:26:00,5.52329,5.52537,5.52299,5.52537,13000000.0
2009-03-19 07:27:00,5.52391,5.52615,5.52391,5.52485,12000000.0
2009-03-19 07:28:00,5.52589,5.52589,5.5223,5.52385,22000000.0
2009-03-19 07:29:00,5.52324,5.52324,5.52135,5.52135,16000000.0
2009-03-19 07:30:00,5.52029,5.52164,5.52005,5.52063,14000000.0
2009-03-19 07:31:00,5.5212,5.52149,5.51851,5.52022,13000000.0
2009-03-19 07:32:00,5.5204,5.5204,5.51871,5.51998,9000000.0
2009-03-19 07:33:00,5.52111,5.52122,5.51952,5.5208,7000000.0
2009-03-19 07:34:00,5.52155,5.52452,5.52061,5.52242,18000000.0
2009-03-19 07:35:00,5.52428,5.52567,5.52377,5.52541,9000000.0
2009-03-19 07:36:00,5.52672,5.52855,5.52586,5.5285,13000000.0
2009-03-19 07:37:00,5.52903,5.52978,5.52661,5.52978,11000000.0
2009-03-19 07:38:00,5.52879,5.53015,5.52879,5.52913,11000000.0
2009-03-19 07:39:00,5.52967,5.52967,5.52732,5.52749,19000000.0
2009-03-19 07:40:00,5.52707,5.52861,5.5267,5.52861,11000000.0
2009-03-19 07:41:00,5.5289,5.53181,5.52883,5.53141,7000000.0
2009-03-19 07:42:00,5.53083,5.53207,5.52961,5.52986,13000000.0
2009-03-19 07:43:00,5.52881,5.52985,5.52833,5.52851,14000000.0
2009-03-19 07:44:00,5.52839,5.52881,5.52752,5.52763,10000000.0
2009-03-19 07:45:00,5.5283,5.52882,5.52762,5.52868,8000000.0
2009-03-19 07:46:00,5.52714,5.52893,5.52651,5.52651,13000000.0
2009-03-19 07:47:00,5.52938,5.53178,5.52836,5.52985,15000000.0
2009-03-19 07:48:00,5.53057,5.53083,5.52845,5.53054,13000000.0
2009-03-19 07:49:00,5.53047,5.53047,5.5291,5.52956,10000000.0
2009-03-19 07:50:00,5.52844,5.53174,5.52844,5.53117,17000000.0
2009-03-19 07:51:00,5.53129,5.53273,5.53035,5.53067,16000000.0
2009-03-19 07:52:00,5.5317,5.53455,5.53141,5.53427,13000000.0
2009-03-19 07:53:00,5.53419,5.53431,5.53137,5.53295,10000000.0
2009-03-19 07:54:00,5.53184,5.53192,5.53087,5.53153,11000000.0
2009-03-19 07:55:00,5.53069,5.53244,5.53069,5.53194,12000000.0
2009-03-19 07:56:00,5.53262,5.53331,5.531,5.53228,13000000.0
2009-03-19 07:57:00,5.53126,5.53295,5.53117,5.53224,8000000.0
2009-03-19 07:58:00,5.53169,5.53266,5.53094,5.53125,14000000.0
2009-03-19 07:59:00,5.53191,5.53246,5.53026,5.53185,15000000.0
2009-03-19 08:00:00,5.53304,5.53367,5.53201,5.53243,10000000.0
2009-03-19 08:01:00,5.53374,5.53436,5.53219,5.53314,13000000.0
2009-03-19 08:02:00,5.53488,5.5384,5.53436,5.53762,14000000.0
2009-03-19 08:03:00,5.53809,5.53959,5.53628,5.53703,12000000.0
2009-03-19 08:04:00,5.53573,5.53897,5.5355,5.53897,16000000.0
2009-03-19 08:05:00,5.53815,5.5394,5.53782,5.53844,14000000.0
2009-03-19 08:06:00,5.53963,5.54088,5.53807,5.53993,19000000.0
2009-03-19 08:07:00,5.54065,5.54132,5.53831,5.53935,19000000.0
2009-03-19 08:08:00,5.53888,5.54023,5.53841,5.54023,11000000.0
2009-03-19 08:09:00,5.5402,5.54077,5.53882,5.54035,10000000.0
2009-03-19 08:10:00,5.54107,5.54183,5.53949,5.54115,16000000.0
2009-03-19 08:11:00,5.54018,5.54084,5.53991,5.54028,9000000.0
2009-03-19 08:12:00,5.53942,5.54073,5.53929,5.54073,10000000.0
2009-03-19 08:13:00,5.53993,5.54012,5.53497,5.53497,11000000.0
2009-03-19 08:14:00,5.53545,5.53545,5.53301,5.53376,12000000.0
2009-03-19 08:15:00,5.53432,5.53477,5.53206,5.53477,15000000.0
2009-03-19 08:16:00,5.53415,5.53476,5.53077,5.53077,14000000.0
2009-03-19 08:17:00,5.53053,5.53191,5.53,5.53157,10000000.0
2009-03-19 08:18:00,5.53028,5.53086,5.52917,5.52949,9000000.0
2009-03-19 08:19:00,5.52973,5.53481,5.52973,5.5342,11000000.0
2009-03-19 08:20:00,5.53372,5.53841,5.53372,5.53739,11000000.0
2009-03-19 08:21:00,5.53765,5.53845,5.53532,5.53744,20000000.0
2009-03-19 08:22:00,5.53645,5.53733,5.5344,5.5344,8000000.0
2009-03-19 08:23:00,5.53367,5.53412,5.53021,5.53074,12000000.0
2009-03-19 08:24:00,5.53153,5.53153,5.5278,5.52854,13000000.0
2009-03-19 08:25:00,5.52855,5.53086,5.52805,5.53086,12000000.0
2009-03-19 08:26:00,5.52998,5.53035,5.52821,5.53035,13000000.0
2009-03-19 08:27:00,5.53116,5.53174,5.53005,5.53005,11000000.0
2009-03-19 08:28:00,5.53132,5.53188,5.52989,5.53181,8000000.0
2009-03-19 08:29:00,5.53239,5.53457,5.5316,5.53297,12000000.0
2009-03-19 08:30:00,5.53239,5.53286,5.53079,5.5319,11000000.0
2009-03-19 08:31:00,5.53234,5.53251,5.52968,5.53101,10000000.0
2009-03-19 08:32:00,5.53265,5.53437,5.53175,5.53401,13000000.0
2009-03-19 08:33:00,5.53393,5.53533,5.53378,5.53479,11000000.0
2009-03-19 08:34:00,5.53473,5.53473,5.53086,5.53321,17000000.0
2009-03-19 08:35:00,5.53343,5.53343,5.53171,5.5318,11000000.0
2009-03-19 08:36:00,5.53267,5.53374,5.53161,5.53271,10000000.0
2009-03-19 08:37:00,5.53317,5.53358,5.5307,5.53305,9000000.0
2009-03-19 08:38:00,5.53262,5.53365,5.53121,5.53359,18000000.0
2009-03-19 08:39:00,5.53279,5.5328,5.53152,5.53196,8000000.0
2009-03-19 08:40:00,5.53102,5.53201,5.53024,5.53062,7000000.0
2009-03-19 08:41:00,5.52983,5.53138,5.5296,5.53,16000000.0
2009-03-19 08:42:00,5.53023,5.53043,5.5288,5.5292,14000000.0
2009-03-19 08:43:00,5.52921,5.53194,5.52921,5.53067,12000000.0
2009-03-19 08:44:00,5.53297,5.53332,5.53147,5.53147,9000000.0
2009-03-19 08:45:00,5.53143,5.53196,5.53074,5.53195,18000000.0
2009-03-19 08:46:00,5.53165,5.5334,5.53165,5.53312,14000000.0
2009-03-19 08:47:00,5.5327,5.53378,5.53265,5.53272,18000000.0
2009-03-19 08:48:00,5.53313,5.53358,5.53251,5.53346,12000000.0
2009-03-19 08:49:00,5.53306,5.53446,5.53202,5.53302,14000000.0
2009-03-19 08:50:00,5.53256,5.53374,5.5304,5.53225,16000000.0
2009-03-19 08:51:00,5.53216,5.53324,5.53044,5.53142,21000000.0
2009-03-19 08:52:00,5.53172,5.53255,5.53057,5.5322,20000000.0
2009-03-19 08:53:00,5.53252,5.53263,5.53067,5.53089,7000000.0
2009-03-19 08:54:00,5.53163,5.53713,5.53163,5.53713,17000000.0
2009-03-19 08:55:00,5.5377,5.54003,5.5365,5.53918,12000000.0
2009-03-19 08:56:00,5.53986,5.54023,5.53871,5.54002,17000000.0
2009-03-19 08:57:00,5.54035,5.54291,5.53989,5.54044,16000000.0
2009-03-19 08:58:00,5.54209,5.54393,5.54075,5.54316,12000000.0
2009-03-19 08:59:00,5.54493,5.54523,5.54213,5.54299,13000000.0
2009-03-19 09:00:00,5.54324,5.54374,5.54144,5.54283,17000000.0
2009-03-19 09:01:00,5.54187,5.54388,5.5415,5.54388,13000000.0
2009-03-19 09:02:00,5.544,5.54619,5.54324,5.54587,8000000.0
2009-03-19 09:03:00,5.54387,5.54387,5.54032,5.54032,16000000.0
2009-03-19 09:04:00,5.54022,5.541,5.5373,5.53802,8000000.0
2009-03-19 09:05:00,5.53714,5.53926,5.53667,5.53804,11000000.0
2009-03-19 09:06:00,5.53797,5.53822,5.53689,5.53771,10000000.0
2009-03-19 09:07:00,5.53691,5.53888,5.53665,5.5377,10000000.0
2009-03-19 09:08:00,5.53942,5.54082,5.53672,5.54027,19000000.0
2009-03-19 09:09:00,5.54156,5.54156,5.53955,5.53977,16000000.0
2009-03-19 09:10:00,5.53968,5.54182,5.53968,5.54182,8000000.0
2009-03-19 09:11:00,5.54263,5.54265,5.54075,5.54176,11000000.0
2009-03-19 09:12:00,5.54186,5.5427,5.53975,5.54078,16000000.0
2009-03-19 09:13:00,5.54071,5.54157,5.54008,5.54114,15000000.0
2009-03-19 09:14:00,5.54019,5.54019,5.53692,5.53846,17000000.0
2009-03-19 09:15:00,5.53718,5.53918,5.53694,5.53918,12000000.0
2009-03-19 09:16:00,5.53915,5.53928,5.5374,5.53804,14000000.0
2009-03-19 09:17:00,5.53898,5.53898,5.53776,5.5386,14000000.0
2009-03-19 09:18:00,5.53967,5.54122,5.5382,5.54066,18000000.0
2009-03-19 09:19:00,5.54039,5.54103,5.53787,5.5391,14000000.0
2009-03-19 09:20:00,5.53704,5.53755,5.53244,5.53342,18000000.0
2009-03-19 09:21:00,5.53396,5.5375,5.53225,5.53225,17000000.0
2009-03-19 09:22:00,5.53031,5.53225,5.52916,5.53071,13000000.0
2009-03-19 09:23:00,5.53285,5.5342,5.5316,5.53293,12000000.0
2009-03-19 09:24:00,5.53203,5.53286,5.53017,5.53281,14000000.0
2009-03-19 09:25:00,5.53305,5.53305,5.53042,5.53093,9000000.0
2009-03-19 09:26:00,5.53209,5.53276,5.53016,5.53259,13000000.0
2009-03-19 09:27:00,5.53249,5.53259,5.53074,5.53175,13000000.0
2009-03-19 09:28:00,5.53173,5.53339,5.53088,5.53088,19000000.0
2009-03-19 09:29:00,5.53082,5.53285,5.52993,5.53285,14000000.0
2009-03-19 09:30:00,5.53342,5.53483,5.53216,5.53386,15000000.0
2009-03-19 09:31:00,5.53473,5.5348,5.53289,5.53289,11000000.0
2009-03-19 09:32:00,5.5328,5.53311,5.53093,5.53269,16000000.0
2009-03-19 09:33:00,5.53273,5.5337,5.5323,5.53327,9000000.0
2009-03-19 09:34:00,5.5331,5.53595,5.53288,5.5346,18000000.0
2009-03-19 09:35:00,5.53609,5.53816,5.53586,5.53816,14000000.0
2009-03-19 09:36:00,5.53869,5.53944,5.53728,5.53821,16000000.0
2009-03-19 09:37:00,5.53718,5.53742,5.53544,5.5371,20000000.0
2009-03-19 09:38:00,5.53684,5.53728,5.5348,5.5348,19000000.0
2009-03-19 09:39:00,5.5347,5.53547,5.53205,5.53341,16000000.0
2009-03-19 09:40:00,5.53279,5.53279,5.5313,5.53252,12000000.0
2009-03-19 09:41:00,5.53116,5.53195,5.52861,5.52906,18000000.0
2009-03-19 09:42:00,5.52748,5.52813,5.52421,5.52498,16000000.0
2009-03-19 09:43:00,5.52406,5.52531,5.5225,5.52368,15000000.0
2009-03-19 09:44:00,5.52388,5.52462,5.5222,5.52353,13000000.0
2009-03-19 09:45:00,5.52376,5.52382,5.52054,5.52382,13000000.0
2009-03-19 09:46:00,5.52332,5.52348,5.52057,5.52182,17000000.0
2009-03-19 09:47:00,5.52321,5.52321,5.52037,5.52105,13000000.0
2009-03-19 09:48:00,5.52102,5.52102,5.51674,5.51821,16000000.0
2009-03-19 09:49:00,5.51945,5.52135,5.51843,5.52068,17000000.0
2009-03-19 09:50:00,5.52236,5.52236,5.52062,5.52232,12000000.0
2009-03-19 09:51:00,5.523,5.52302,5.52169,5.52173,16000000.0
2009-03-19 09:52:00,5.52253,5.52282,5.52118,5.52156,16000000.0
2009-03-19 09:53:00,5.52114,5.5225,5.52113,5.52159,15000000.0
2009-03-19 09:54:00,5.52198,5.52292,5.52121,5.52227,15000000.0
2009-03-19 09:55:00,5.52319,5.52374,5.522,5.52279,15000000.0
2009-03-19 09:56:00,5.52284,5.52339,5.52087,5.52087,17000000.0
2009-03-19 09:57:00,5.52143,5.52168,5.5188,5.51919,12000000.0
2009-03-19 09:58:00,5.51977,5.5209,5.51874,5.51962,14000000.0
2009-03-19 09:59:00,5.5201,5.5201,5.51836,5.51836,10000000.0
2009-03-19 10:00:00,5.5179,5.51793,5.51618,5.51769,11000000.0
2009-03-19 10:01:00,5.51685,5.51748,5.51369,5.51476,24000000.0
2009-03-19 10:02:00,5.51451,5.51723,5.51319,5.515,14000000.0
2009-03-19 10:03:00,5.51412,5.51412,5.51133,5.51262,16000000.0
2009-03-19 10:04:00,5.51166,5.51166,5.50959,5.51141,10000000.0
2009-03-19 10:05:00,5.51166,5.51166,5.51025,5.51025,10000000.0
2009-03-19 10:06:00,5.51163,5.51167,5.50855,5.51039,9000000.0
2009-03-19 10:07:00,5.50917,5.51353,5.50917,5.51353,11000000.0
2009-03-19 10:08:00,5.51303,5.51314,5.51183,5.51241,9000000.0
2009-03-19 10:09:00,5.51327,5.51481,5.51285,5.51427,11000000.0
2009-03-19 10:10:00,5.51542,5.51656,5.51415,5.51632,15000000.0
2009-03-19 10:11:00,5.51521,5.51712,5.51521,5.51692,16000000.0
2009-03-19 10:12:00,5.5167,5.51846,5.51623,5.51788,19000000.0
2009-03-19 10:13:00,5.51655,5.51933,5.51655,5.51927,9000000.0
2009-03-19 10:14:00,5.51983,5.51983,5.51663,5.51703,11000000.0
2009-03-19 10:15:00,5.51709,5.51856,5.51658,5.51856,8000000.0
2009-03-19 10:16:00,5.51916,5.52012,5.51794,5.51917,17000000.0
2009-03-19 10:17:00,5.51802,5.51973,5.5176,5.51916,16000000.0
2009-03-19 10:18:00,5.51811,5.51913,5.51585,5.51585,16000000.0
2009-03-19 10:19:00,5.51643,5.51643,5.51205,5.51485,17000000.0
2009-03-19 10:20:00,5.51313,5.51383,5.51091,5.51146,16000000.0
2009-03-19 10:21:00,5.51242,5.51618,5.51203,5.51618,7000000.0
2009-03-19 10:22:00,5.51598,5.51599,5.51384,5.5153,10000000.0
2009-03-19 10:23:00,5.51549,5.51602,5.51327,5.51398,14000000.0
2009-03-19 10:24:00,5.51466,5.51698,5.51358,5.51605,13000000.0
2009-03-19 10:25:00,5.51677,5.51778,5.51487,5.51681,12000000.0
2009-03-19 10:26:00,5.51678,5.51814,5.51649,5.51759,11000000.0
2009-03-19 10:27:00,5.51688,5.51792,5.51589,5.51792,13000000.0
2009-03-19 10:28:00,5.51677,5.51849,5.51658,5.51675,13000000.0
2009-03-19 10:29:00,5.51831,5.51873,5.5174,5.5186,11000000.0
2009-03-19 10:30:00,5.51738,5.51756,5.51534,5.51549,9000000.0
2009-03-19 10:31:00,5.51422,5.51678,5.51422,5.51678,16000000.0
2009-03-19 10:32:00,5.51628,5.51725,5.5158,5.51657,9000000.0
2009-03-19 10:33:00,5.51717,5.51867,5.51532,5.51594,12000000.0
2009-03-19 10:34:00,5.5149,5.5168,5.51422,5.51648,11000000.0
2009-03-19 10:35:00,5.51699,5.51731,5.51495,5.51724,17000000.0
2009-03-19 10:36:00,5.51682,5.51824,5.51613,5.5178,10000000.0
2009-03-19 10:37:00,5.5174,5.51776,5.5163,5.51684,15000000.0
2009-03-19 10:38:00,5.51741,5.51786,5.51671,5.51693,17000000.0
2009-03-19 10:39:00,5.51829,5.51869,5.51635,5.51812,13000000.0
2009-03-19 10:40:00,5.51852,5.51882,5.51742,5.51747,10000000.0
2009-03-19 10:41:00,5.51731,5.51958,5.51727,5.51923,15000000.0
2009-03-19 10:42:00,5.51896,5.51908,5.51695,5.51851,12000000.0
2009-03-19 10:43:00,5.51969,5.52001,5.51778,5.51959,13000000.0
2009-03-19 10:44:00,5.52061,5.52246,5.5194,5.52183,12000000.0
2009-03-19 10:45:00,5.52257,5.52318,5.5207,5.5207,13000000.0
2009-03-19 10:46:00,5.52008,5.52115,5.51959,5.5199,13000000.0
2009-03-19 10:47:00,5.5204,5.52147,5.51964,5.51993,7000000.0
2009-03-19 10:48:00,5.52087,5.5214,5.51894,5.52098,12000000.0
2009-03-19 10:49:00,5.51996,5.52045,5.51907,5.52045,10000000.0
2009-03-19 10:50:00,5.52049,5.52049,5.51892,5.51943,14000000.0
2009-03-19 10:51:00,5.51904,5.52145,5.51904,5.52145,11000000.0
2009-03-19 10:52:00,5.52158,5.52309,5.52057,5.52237,20000000.0
2009-03-19 10:53:00,5.52329,5.52333,5.52184,5.52293,9000000.0
2009-03-19 10:54:00,5.52304,5.52398,5.52002,5.52002,18000000.0
2009-03-19 10:55:00,5.52099,5.52238,5.51977,5.51977,10000000.0
2009-03-19 10:56:00,5.52051,5.52145,5.51988,5.52145,11000000.0
2009-03-19 10:57:00,5.52218,5.52265,5.52086,5.52156,8000000.0
2009-03-19 10:58:00,5.52267,5.5231,5.52187,5.52253,10000000.0
2009-03-19 10:59:00,5.52231,5.52349,5.52157,5.52349,10000000.0
2009-03-19 11:00:00,5.52298,5.52313,5.52185,5.52224,15000000.0
2009-03-19 11:01:00,5.52312,5.52313,5.52101,5.52163,12000000.0
2009-03-19 11:02:00,5.52142,5.52142,5.51942,5.51985,8000000.0
2009-03-19 11:03:00,5.52037,5.52082,5.51951,5.52013,11000000.0
2009-03-19 11:04:00,5.52092,5.52213,5.52018,5.52192,15000000.0
2009-03-19 11:05:00,5.52243,5.52245,5.52035,5.52189,17000000.0
2009-03-19 11:06:00,5.52131,5.52219,5.52095,5.52119,12000000.0
2009-03-19 11:07:00,5.52386,5.52489,5.52192,5.524,11000000.0
2009-03-19 11:08:00,5.52627,5.52627,5.52344,5.52545,22000000.0
2009-03-19 11:09:00,5.52545,5.52621,5.52421,5.52507,9000000.0
2009-03-19 11:10:00,5.52505,5.52505,5.52304,5.5238,16000000.0
2009-03-19 11:11:00,5.52342,5.52342,5.52089,5.52293,7000000.0
2009-03-19 11:12:00,5.52351,5.52351,5.52136,5.52348,15000000.0
2009-03-19 11:13:00,5.52447,5.52558,5.5225,5.52547,11000000.0
2009-03-19 11:14:00,5.52813,5.53023,5.52665,5.5287,18000000.0
2009-03-19 11:15:00,5.52854,5.52854,5.52656,5.52778,11000000.0
2009-03-19 11:16:00,5.5276,5.5276,5.52577,5.5271,13000000.0
2009-03-19 11:17:00,5.52664,5.52788,5.52582,5.5266,13000000.0
2009-03-19 11:18:00,5.52738,5.52738,5.52368,5.5248,9000000.0
2009-03-19 11:19:00,5.52483,5.52565,5.52381,5.52526,17000000.0
2009-03-19 11:20:00,5.52555,5.52621,5.52454,5.52502,14000000.0
2009-03-19 11:21:00,5.52536,5.52634,5.52478,5.52506,14000000.0
2009-03-19 11:22:00,5.52519,5.52519,5.52231,5.5238,22000000.0
2009-03-19 11:23:00,5.522,5.52274,5.52159,5.52251,8000000.0
2009-03-19 11:24:00,5.52209,5.52442,5.52209,5.52385,18000000.0
2009-03-19 11:25:00,5.52451,5.52451,5.52338,5.52401,9000000.0
2009-03-19 11:26:00,5.52413,5.52413,5.52256,5.52351,15000000.0
2009-03-19 11:27:00,5.52319,5.52319,5.5194,5.51989,10000000.0
2009-03-19 11:28:00,5.51981,5.52053,5.51873,5.52053,13000000.0
2009-03-19 11:29:00,5.51941,5.52154,5.51914,5.52104,17000000.0
2009-03-19 11:30:00,5.52202,5.52387,5.52081,5.52286,13000000.0
2009-03-19 11:31:00,5.52373,5.52485,5.52268,5.52475,12000000.0
2009-03-19 11:32:00,5.52339,5.52395,5.52076,5.52087,20000000.0
2009-03-19 11:33:00,5.51982,5.52012,5.5176,5.51975,16000000.0
2009-03-19 11:34:00,5.51975,5.52124,5.519,5.51958,13000000.0
2009-03-19 11:35:00,5.51907,5.52091,5.51907,5.52091,14000000.0
2009-03-19 11:36:00,5.52102,5.5217,5.52035,5.52162,11000000.0
2009-03-19 11:37:00,5.52209,5.52325,5.5212,5.52269,16000000.0
2009-03-19 11:38:00,5.52262,5.52286,5.52141,5.52286,8000000.0
2009-03-19 11:39:00,5.52298,5.52363,5.52161,5.52297,11000000.0
2009-03-19 11:40:00,5.5233,5.52338,5.5223,5.52306,12000000.0
2009-03-19 11:41:00,5.52372,5.52464,5.52219,5.52464,10000000.0
2009-03-19 11:42:00,5.52561,5.52579,5.52378,5.52378,10000000.0
2009-03-19 11:43:00,5.52416,5.52651,5.52416,5.52603,17000000.0
2009-03-19 11:44:00,5.52677,5.52691,5.5253,5.5253,15000000.0
2009-03-19 11:45:00,5.52553,5.52674,5.52447,5.52551,16000000.0
2009-03-19 11:46:00,5.52528,5.52638,5.52466,5.52614,7000000.0
2009-03-19 11:47:00,5.5249,5.526,5.52453,5.526,16000000.0
2009-03-19 11:48:00,5.52557,5.52607,5.52415,5.52607,13000000.0
2009-03-19 11:49:00,5.52529,5.52536,5.52344,5.52456,10000000.0
2009-03-19 11:50:00,5.52389,5.52463,5.52221,5.52401,12000000.0
2009-03-19 11:51:00,5.52389,5.52416,5.5227,5.52343,14000000.0
2009-03-19 11:52:00,5.52391,5.52427,5.52259,5.52377,18000000.0
2009-03-19 11:53:00,5.52232,5.52382,5.52232,5.52257,16000000.0
2009-03-19 11:54:00,5.52393,5.52395,5.52223,5.52223,8000000.0
2009-03-19 11:55:00,5.52336,5.52344,5.52029,5.52142,8000000.0
2009-03-19 11:56:00,5.52154,5.52245,5.52074,5.52245,8000000.0
2009-03-19 11:57:00,5.52281,5.52305,5.52,5.52023,11000000.0
2009-03-19 11:58:00,5.52106,5.52206,5.52002,5.52194,14000000.0
2009-03-19 11:59:00,5.51985,5.5211,5.51933,5.52082,11000000.0
2009-03-19 12:00:00,5.51959,5.52059,5.51732,5.51871,15000000.0
2009-03-19 12:01:00,5.51793,5.52054,5.5178,5.51986,13000000.0
2009-03-19 12:02:00,5.51864,5.5194,5.51714,5.51741,15000000.0
2009-03-19 12:03:00,5.51495,5.51656,5.51427,5.51505,11000000.0
2009-03-19 12:04:00,5.51554,5.51596,5.51416,5.51596,9000000.0
2009-03-19 12:05:00,5.51514,5.51522,5.51399,5.51514,9000000.0
2009-03-19 12:06:00,5.51428,5.51428,5.51183,5.51361,15000000.0
2009-03-19 12:07:00,5.51442,5.51538,5.51335,5.51538,11000000.0
2009-03-19 12:08:00,5.51619,5.51621,5.51468,5.51549,8000000.0
2009-03-19 12:09:00,5.51497,5.51643,5.51481,5.51628,18000000.0
2009-03-19 12:10:00,5.51632,5.51632,5.51236,5.51236,14000000.0
2009-03-19 12:11:00,5.51199,5.51199,5.51035,5.511,9000000.0
2009-03-19 12:12:00,5.50968,5.51199,5.50932,5.50932,18000000.0
2009-03-19 12:13:00,5.50976,5.5099,5.50746,5.50915,12000000.0
2009-03-19 12:14:00,5.50915,5.50915,5.50658,5.50688,10000000.0
2009-03-19 12:15:00,5.5066,5.50718,5.50549,5.50617,8000000.0
2009-03-19 12:16:00,5.50785,5.50851,5.50634,5.50851,14000000.0
2009-03-19 12:17:00,5.50804,5.50941,5.50687,5.50881,13000000.0
2009-03-19 12:18:00,5.50932,5.50949,5.50683,5.50811,10000000.0
2009-03-19 12:19:00,5.50847,5.50882,5.50718,5.50869,11000000.0
2009-03-19 12:20:00,5.50878,5.50882,5.50717,5.50717,8000000.0
2009-03-19 12:21:00,5.50795,5.50856,5.50741,5.50856,20000000.0
2009-03-19 12:22:00,5.5089,5.51012,5.50802,5.50999,14000000.0
2009-03-19 12:23:00,5.50804,5.51011,5.50804,5.51003,11000000.0
2009-03-19 12:24:00,5.51041,5.51041,5.50934,5.50949,17000000.0
2009-03-19 12:25:00,5.51169,5.51282,5.51046,5.5122,12000000.0
2009-03-19 12:26:00,5.51367,5.51403,5.51268,5.51403,7000000.0
2009-03-19 12:27:00,5.51216,5.51233,5.51052,5.51056,7000000.0
2009-03-19 12:28:00,5.51005,5.51124,5.50901,5.51075,19000000.0
2009-03-19 12:29:00,5.51019,5.51019,5.50855,5.50857,12000000.0
2009-03-19 12:30:00,5.50964,5.50976,5.50834,5.50834,10000000.0
2009-03-19 12:31:00,5.50803,5.50965,5.5077,5.50914,12000000.0
2009-03-19 12:32:00,5.50886,5.50923,5.50647,5.50761,12000000.0
2009-03-19 12:33:00,5.50549,5.50731,5.50543,5.50711,15000000.0
2009-03-19 12:34:00,5.50533,5.5068,5.50493,5.50525,12000000.0
2009-03-19 12:35:00,5.50477,5.50726,5.50447,5.50726,12000000.0
2009-03-19 12:36:00,5.50706,5.50782,5.50549,5.50766,15000000.0
2009-03-19 12:37:00,5.5087,5.51052,5.50779,5.51052,8000000.0
2009-03-19 12:38:00,5.51087,5.51233,5.50875,5.51142,15000000.0
2009-03-19 12:39:00,5.51198,5.51239,5.51024,5.51174,14000000.0
2009-03-19 12:40:00,5.51039,5.51296,5.50995,5.51233,18000000.0
2009-03-19 12:41:00,5.51168,5.51246,5.51043,5.51043,11000000.0
2009-03-19 12:42:00,5.51058,5.51161,5.50866,5.50899,17000000.0
2009-03-19 12:43:00,5.50903,5.50932,5.50729,5.50932,11000000.0
2009-03-19 12:44:00,5.50958,5.51065,5.50843,5.51006,13000000.0
2009-03-19 12:45:00,5.50833,5.51064,5.50783,5.50935,10000000.0
2009-03-19 12:46:00,5.51036,5.51036,5.50715,5.50881,20000000.0
2009-03-19 12:47:00,5.50921,5.50976,5.50847,5.50856,10000000.0
2009-03-19 12:48:00,5.51026,5.51136,5.50884,5.51041,10000000.0
2009-03-19 12:49:00,5.51105,5.51197,5.50947,5.50977,15000000.0
2009-03-19 12:50:00,5.51186,5.51214,5.51072,5.51151,14000000.0
2009-03-19 12:51:00,5.51197,5.51249,5.51066,5.51192,14000000.0
2009-03-19 12:52:00,5.51185,5.51283,5.51145,5.5115,9000000.0
2009-03-19 12:53:00,5.51114,5.51312,5.51095,5.51194,9000000.0
2009-03-19 12:54:00,5.51072,5.51219,5.5097,5.51062,20000000.0
2009-03-19 12:55:00,5.50912,5.51035,5.50866,5.51007,12000000.0
2009-03-19 12:56:00,5.5102,5.51051,5.50838,5.50947,7000000.0
2009-03-19 12:57:00,5.50863,5.50971,5.5073,5.508,13000000.0
2009-03-19 12:58:00,5.50771,5.51021,5.50699,5.51021,16000000.0
2009-03-19 12:59:00,5.5104,5.5104,5.50764,5.50999,14000000.0
2009-03-19 13:00:00,5.5114,5.51222,5.50882,5.51215,12000000.0
2009-03-19 13:01:00,5.51179,5.51246,5.51014,5.51246,17000000.0
2009-03-19 13:02:00,5.51251,5.51251,5.51131,5.51131,10000000.0
2009-03-19 13:03:00,5.51223,5.51298,5.51047,5.51234,22000000.0
2009-03-19 13:04:00,5.51093,5.51193,5.51069,5.51173,20000000.0
2009-03-19 13:05:00,5.51081,5.51141,5.50934,5.51085,14000000.0
2009-03-19 13:06:00,5.51213,5.51276,5.51093,5.51202,17000000.0
2009-03-19 13:07:00,5.51253,5.51274,5.51064,5.51091,22000000.0
2009-03-19 13:08:00,5.51109,5.51232,5.51022,5.51176,12000000.0
2009-03-19 13:09:00,5.51181,5.51322,5.51157,5.513,12000000.0
2009-03-19 13:10:00,5.51272,5.51365,5.51184,5.51364,20000000.0
2009-03-19 13:11:00,5.51189,5.51425,5.51189,5.51425,12000000.0
2009-03-19 13:12:00,5.51446,5.51482,5.51277,5.51427,16000000.0
2009-03-19 13:13:00,5.51225,5.51494,5.51225,5.51494,14000000.0
2009-03-19 13:14:00,5.51453,5.51628,5.5141,5.51628,17000000.0
2009-03-19 13:15:00,5.51543,5.51621,5.5147,5.51525,7000000.0
2009-03-19 13:16:00,5.5153,5.51547,5.5144,5.51479,9000000.0
2009-03-19 13:17:00,5.51522,5.5156,5.51353,5.51516,15000000.0
2009-03-19 13:18:00,5.51566,5.51583,5.51429,5.51429,17000000.0
2009-03-19 13:19:00,5.51549,5.5173,5.51493,5.51688,15000000.0
2009-03-19 13:20:00,5.51646,5.51899,5.51646,5.51725,12000000.0
2009-03-19 13:21:00,5.51722,5.51918,5.51686,5.51686,24000000.0
2009-03-19 13:22:00,5.51819,5.51895,5.51607,5.51805,12000000.0
2009-03-19 13:23:00,5.51903,5.51941,5.51695,5.51863,12000000.0
2009-03-19 13:24:00,5.51917,5.51931,5.51577,5.51801,18000000.0
2009-03-19 13:25:00,5.51632,5.51761,5.51389,5.51442,12000000.0
2009-03-19 13:26:00,5.51568,5.5165,5.51488,5.51601,12000000.0
2009-03-19 13:27:00,5.51582,5.51604,5.51414,5.51455,9000000.0
2009-03-19 13:28:00,5.51429,5.51429,5.51026,5.51222,15000000.0
2009-03-19 13:29:00,5.51098,5.51326,5.5086,5.50893,14000000.0
2009-03-19 13:30:00,5.50813,5.50941,5.50652,5.50709,11000000.0
2009-03-19 13:31:00,5.50728,5.50811,5.5056,5.50624,11000000.0
2009-03-19 13:32:00,5.5067,5.50794,5.50642,5.50794,8000000.0
2009-03-19 13:33:00,5.5081,5.51111,5.50757,5.51111,14000000.0
2009-03-19 13:34:00,5.51101,5.51148,5.51002,5.51025,11000000.0
2009-03-19 13:35:00,5.51074,5.51074,5.50844,5.50978,16000000.0
2009-03-19 13:36:00,5.50951,5.51078,5.50928,5.51043,8000000.0
2009-03-19 13:37:00,5.50904,5.51107,5.50897,5.51039,17000000.0
2009-03-19 13:38:00,5.50871,5.50977,5.50661,5.50789,14000000.0
2009-03-19 13:39:00,5.50792,5.50847,5.50391,5.50391,10000000.0
2009-03-19 13:40:00,5.50335,5.50484,5.50282,5.50282,8000000.0
2009-03-19 13:41:00,5.49943,5.50156,5.49616,5.49616,11000000.0
2009-03-19 13:42:00,5.49526,5.49754,5.49349,5.49571,14000000.0
2009-03-19 13:43:00,5.49424,5.49424,5.48959,5.48959,11000000.0
2009-03-19 13:44:00,5.4871,5.48904,5.48423,5.48427,11000000.0
2009-03-19 13:45:00,5.48303,5.4857,5.48255,5.4857,14000000.0
2009-03-19 13:46:00,5.486,5.48795,5.48538,5.48795,11000000.0
2009-03-19 13:47:00,5.48702,5.4879,5.48434,5.48657,13000000.0
2009-03-19 13:48:00,5.48571,5.48626,5.48279,5.48346,14000000.0
2009-03-19 13:49:00,5.48311,5.48392,5.48108,5.48234,12000000.0
2009-03-19 13:50:00,5.48178,5.48178,5.4709,5.47295,16000000.0
2009-03-19 13:51:00,5.47336,5.47604,5.46785,5.47334,14000000.0
2009-03-19 13:52:00,5.47086,5.47178,5.46943,5.46944,10000000.0
2009-03-19 13:53:00,5.46926,5.46996,5.46465,5.46465,10000000.0
2009-03-19 13:54:00,5.46365,5.46726,5.46289,5.46627,8000000.0
2009-03-19 13:55:00,5.46615,5.46879,5.46462,5.46813,13000000.0
2009-03-19 13:56:00,5.46915,5.47071,5.46776,5.47057,17000000.0
2009-03-19 13:57:00,5.46978,5.47036,5.46775,5.46955,13000000.0
2009-03-19 13:58:00,5.47051,5.47063,5.46955,5.46955,7000000.0
2009-03-19 13:59:00,5.46901,5.46901,5.46504,5.46504,9000000.0
2009-03-19 14:00:00,5.46403,5.46595,5.45991,5.45995,7000000.0
2009-03-19 14:01:00,5.45953,5.46382,5.45838,5.4624,11000000.0
2009-03-19 14:02:00,5.46177,5.46404,5.46067,5.46404,19000000.0
2009-03-19 14:03:00,5.46526,5.46608,5.46327,5.46606,13000000.0
2009-03-19 14:04:00,5.46706,5.46792,5.46546,5.46766,22000000.0
2009-03-19 14:05:00,5.46765,5.46765,5.46419,5.46573,17000000.0
2009-03-19 14:06:00,5.46411,5.46589,5.46297,5.46589,11000000.0
2009-03-19 14:07:00,5.46712,5.46753,5.46469,5.46753,9000000.0
2009-03-19 14:08:00,5.46701,5.4707,5.46701,5.47012,11000000.0
2009-03-19 14:09:00,5.46924,5.47009,5.46791,5.46864,12000000.0
2009-03-19 14:10:00,5.46823,5.46986,5.46603,5.46615,13000000.0
2009-03-19 14:11:00,5.46537,5.46611,5.46343,5.4656,14000000.0
2009-03-19 14:12:00,5.46611,5.46622,5.4636,5.4655,11000000.0
2009-03-19 14:13:00,5.46498,5.4652,5.46223,5.46282,11000000.0
2009-03-19 14:14:00,5.46333,5.46379,5.45313,5.45315,7000000.0
2009-03-19 14:15:00,5.45281,5.45571,5.44927,5.45401,14000000.0
2009-03-19 14:16:00,5.4507,5.45393,5.44925,5.4522,13000000.0
2009-03-19 14:17:00,5.45279,5.45279,5.44468,5.44468,22000000.0
2009-03-19 14:18:00,5.44502,5.44551,5.4401,5.44236,15000000.0
2009-03-19 14:19:00,5.44463,5.44484,5.43922,5.44484,12000000.0
2009-03-19 14:20:00,5.44409,5.44772,5.44238,5.44772,7000000.0
2009-03-19 14:21:00,5.44797,5.44797,5.44469,5.44469,13000000.0
2009-03-19 14:22:00,5.44635,5.44877,5.44586,5.44865,8000000.0
2009-03-19 14:23:00,5.44645,5.45049,5.44645,5.45049,11000000.0
2009-03-19 14:24:00,5.45058,5.45156,5.44846,5.44952,13000000.0
2009-03-19 14:25:00,5.44903,5.45015,5.44775,5.44875,15000000.0
2009-03-19 14:26:00,5.44886,5.44889,5.44677,5.44754,8000000.0
2009-03-19 14:27:00,5.44734,5.44882,5.44678,5.44865,10000000.0
2009-03-19 14:28:00,5.44833,5.44953,5.44795,5.44953,11000000.0
2009-03-19 14:29:00,5.44995,5.4534,5.44848,5.45195,21000000.0
2009-03-19 14:30:00,5.4539,5.45702,5.45187,5.45702,11000000.0
2009-03-19 14:31:00,5.45807,5.4597,5.45558,5.45782,17000000.0
2009-03-19 14:32:00,5.4583,5.4583,5.45453,5.45522,15000000.0
2009-03-19 14:33:00,5.45439,5.45688,5.45354,5.45575,8000000.0
2009-03-19 14:34:00,5.45652,5.45678,5.45481,5.45564,9000000.0
2009-03-19 14:35:00,5.45672,5.45698,5.45534,5.45679,11000000.0
2009-03-19 14:36:00,5.45769,5.46065,5.45638,5.46065,15000000.0
2009-03-19 14:37:00,5.46001,5.46175,5.45981,5.46115,8000000.0
2009-03-19 14:38:00,5.46328,5.46396,5.46268,5.46389,10000000.0
2009-03-19 14:39:00,5.46403,5.46403,5.46041,5.46221,19000000.0
2009-03-19 14:40:00,5.46104,5.46104,5.45774,5.45793,15000000.0
2009-03-19 14:41:00,5.45688,5.46013,5.45688,5.46002,15000000.0
2009-03-19 14:42:00,5.46105,5.46307,5.45984,5.46088,17000000.0
2009-03-19 14:43:00,5.46093,5.46269,5.45858,5.45939,15000000.0
2009-03-19 14:44:00,5.45971,5.45971,5.45661,5.45837,15000000.0
2009-03-19 14:45:00,5.45759,5.45764,5.4536,5.45414,9000000.0
2009-03-19 14:46:00,5.4515,5.45546,5.4515,5.45427,11000000.0
2009-03-19 14:47:00,5.45242,5.45406,5.45187,5.45286,12000000.0
2009-03-19 14:48:00,5.4527,5.45516,5.45049,5.45516,12000000.0
2009-03-19 14:49:00,5.45564,5.45706,5.45282,5.45706,12000000.0
2009-03-19 14:50:00,5.45549,5.45771,5.45477,5.45676,15000000.0
2009-03-19 14:51:00,5.45568,5.45932,5.45568,5.45918,10000000.0
2009-03-19 14:52:00,5.46071,5.46071,5.45756,5.45828,13000000.0
2009-03-19 14:53:00,5.45957,5.45957,5.45736,5.45827,13000000.0
2009-03-19 14:54:00,5.45761,5.45917,5.45712,5.45917,9000000.0
2009-03-19 14:55:00,5.45726,5.45871,5.45417,5.45614,16000000.0
2009-03-19 14:56:00,5.45578,5.45866,5.45578,5.45815,15000000.0
2009-03-19 14:57:00,5.45866,5.46086,5.45764,5.46044,15000000.0
2009-03-19 14:58:00,5.45804,5.45868,5.45725,5.45751,11000000.0
2009-03-19 14:59:00,5.45739,5.45788,5.45517,5.45716,14000000.0
2009-03-19 15:00:00,5.45581,5.45731,5.45518,5.45656,18000000.0
2009-03-19 15:01:00,5.45678,5.45678,5.45432,5.45651,12000000.0
2009-03-19 15:02:00,5.45606,5.45657,5.45567,5.45657,7000000.0
2009-03-19 15:03:00,5.45602,5.45656,5.45418,5.45555,18000000.0
2009-03-19 15:04:00,5.45466,5.45606,5.45236,5.4533,21000000.0
2009-03-19 15:05:00,5.45268,5.45374,5.44894,5.44894,13000000.0
2009-03-19 15:06:00,5.448,5.45174,5.44766,5.44958,14000000.0
2009-03-19 15:07:00,5.45001,5.45026,5.44793,5.44961,22000000.0
2009-03-19 15:08:00,5.44956,5.45051,5.44925,5.44997,10000000.0
2009-03-19 15:09:00,5.45062,5.45134,5.4491,5.45032,9000000.0
2009-03-19 15:10:00,5.45063,5.45119,5.44897,5.4499,14000000.0
2009-03-19 15:11:00,5.44923,5.45007,5.44751,5.44784,12000000.0
2009-03-19 15:12:00,5.44759,5.44759,5.44522,5.44664,13000000.0
2009-03-19 15:13:00,5.44565,5.44606,5.44066,5.44188,12000000.0
2009-03-19 15:14:00,5.44051,5.44439,5.43997,5.44439,10000000.0
2009-03-19 15:15:00,5.44498,5.44498,5.44155,5.44427,16000000.0
2009-03-19 15:16:00,5.44438,5.44476,5.44242,5.44476,15000000.0
2009-03-19 15:17:00,5.44412,5.44492,5.44293,5.44451,14000000.0
2009-03-19 15:18:00,5.44201,5.44381,5.44165,5.44381,12000000.0
2009-03-19 15:19:00,5.44505,5.44591,5.44412,5.44487,11000000.0
2009-03-19 15:20:00,5.44634,5.448,5.44554,5.44776,14000000.0
2009-03-19 15:21:00,5.44788,5.44832,5.44625,5.44832,14000000.0
2009-03-19 15:22:00,5.44832,5.45009,5.44776,5.44907,10000000.0
2009-03-19 15:23:00,5.44857,5.44866,5.44654,5.44721,11000000.0
2009-03-19 15:24:00,5.44437,5.44715,5.44293,5.44474,10000000.0
2009-03-19 15:25:00,5.44381,5.44615,5.44238,5.44592,16000000.0
2009-03-19 15:26:00,5.44559,5.44578,5.44346,5.44578,15000000.0
2009-03-19 15:27:00,5.44512,5.44512,5.4397,5.44152,10000000.0
2009-03-19 15:28:00,5.44067,5.44348,5.43992,5.44215,11000000.0
2009-03-19 15:29:00,5.44206,5.44285,5.44061,5.44088,19000000.0
2009-03-19 15:30:00,5.43999,5.44043,5.4369,5.4378,10000000.0
2009-03-19 15:31:00,5.43943,5.44054,5.43582,5.4397,14000000.0
2009-03-19 15:32:00,5.44043,5.44073,5.43796,5.43906,12000000.0
2009-03-19 15:33:00,5.44216,5.44497,5.44179,5.44417,20000000.0
2009-03-19 15:34:00,5.44303,5.44487,5.44235,5.44318,12000000.0
2009-03-19 15:35:00,5.44413,5.44614,5.44234,5.44614,12000000.0
2009-03-19 15:36:00,5.44766,5.44856,5.4448,5.44718,10000000.0
2009-03-19 15:37:00,5.44734,5.44734,5.44446,5.44562,10000000.0
2009-03-19 15:38:00,5.44527,5.44599,5.44421,5.44599,13000000.0
2009-03-19 15:39:00,5.44623,5.44845,5.44548,5.44845,7000000.0
2009-03-19 15:40:00,5.44887,5.44894,5.44678,5.44678,10000000.0
2009-03-19 15:41:00,5.44905,5.44984,5.44773,5.44787,9000000.0
2009-03-19 15:42:00,5.44791,5.44912,5.44693,5.44878,13000000.0
2009-03-19 15:43:00,5.44915,5.45119,5.44881,5.44921,16000000.0
2009-03-19 15:44:00,5.45105,5.45173,5.44964,5.45173,14000000.0
2009-03-19 15:45:00,5.45158,5.45158,5.44895,5.45062,15000000.0
2009-03-19 15:46:00,5.45026,5.45257,5.44911,5.45257,13000000.0
2009-03-19 15:47:00,5.4532,5.4532,5.45192,5.45245,9000000.0
2009-03-19 15:48:00,5.4541,5.45699,5.45306,5.45306,21000000.0
2009-03-19 15:49:00,5.4549,5.45595,5.4528,5.4547,23000000.0
2009-03-19 15:50:00,5.45502,5.45793,5.45355,5.45649,12000000.0
2009-03-19 15:51:00,5.45668,5.45939,5.45425,5.45939,19000000.0
2009-03-19 15:52:00,5.45853,5.46066,5.45809,5.45955,15000000.0
2009-03-19 15:53:00,5.45904,5.46059,5.45741,5.46037,14000000.0
2009-03-19 15:54:00,5.46019,5.46019,5.45626,5.45838,15000000.0
2009-03-19 15:55:00,5.4581,5.45816,5.45681,5.4579,12000000.0
2009-03-19 15:56:00,5.45765,5.45799,5.45524,5.45714,18000000.0
2009-03-19 15:57:00,5.45685,5.45721,5.45426,5.4547,10000000.0
2009-03-19 15:58:00,5.45328,5.4557,5.45195,5.45368,22000000.0
2009-03-19 15:59:00,5.45514,5.45698,5.45361,5.45424,12000000.0
2009-03-19 16:00:00,5.45591,5.45591,5.45099,5.45099,12000000.0
2009-03-19 16:01:00,5.44988,5.45452,5.44988,5.45364,12000000.0
2009-03-19 16:02:00,5.45518,5.45737,5.45374,5.45737,13000000.0
2009-03-19 16:03:00,5.45672,5.45877,5.45621,5.45635,13000000.0
2009-03-19 16:04:00,5.45798,5.45811,5.45484,5.45484,11000000.0
2009-03-19 16:05:00,5.4563,5.45703,5.45397,5.45668,9000000.0
2009-03-19 16:06:00,5.45716,5.45838,5.45572,5.45803,14000000.0
2009-03-19 16:07:00,5.45841,5.46012,5.45732,5.45897,15000000.0
2009-03-19 16:08:00,5.4584,5.46191,5.4584,5.46165,15000000.0
2009-03-19 16:09:00,5.46212,5.4624,5.4589,5.462,17000000.0
2009-03-19 16:10:00,5.4613,5.46135,5.45751,5.45973,14000000.0
2009-03-19 16:11:00,5.46058,5.46058,5.45787,5.45787,9000000.0
2009-03-19 16:12:00,5.45881,5.45911,5.45599,5.45752,15000000.0
2009-03-19 16:13:00,5.45703,5.45805,5.45606,5.45764,14000000.0
2009-03-19 16:14:00,5.4561,5.45779,5.45598,5.45693,12000000.0
2009-03-19 16:15:00,5.45815,5.45863,5.45638,5.45807,14000000.0
2009-03-19 16:16:00,5.45663,5.45713,5.45358,5.45426,13000000.0
2009-03-19 16:17:00,5.45168,5.45273,5.44902,5.45042,18000000.0
2009-03-19 16:18:00,5.44956,5.45014,5.44781,5.44843,13000000.0
2009-03-19 16:19:00,5.44909,5.44959,5.44786,5.44959,8000000.0
2009-03-19 16:20:00,5.44889,5.44889,5.44711,5.4482,13000000.0
2009-03-19 16:21:00,5.44766,5.44809,5.44636,5.44751,12000000.0
2009-03-19 16:22:00,5.44783,5.44822,5.44662,5.44778,11000000.0
2009-03-19 16:23:00,5.44789,5.44811,5.44334,5.44443,14000000.0
2009-03-19 16:24:00,5.44429,5.44568,5.44256,5.44488,15000000.0
2009-03-19 16:25:00,5.44434,5.44508,5.44354,5.44498,11000000.0
2009-03-19 16:26:00,5.44348,5.44709,5.44227,5.44709,8000000.0
2009-03-19 16:27:00,5.44856,5.44862,5.44595,5.44796,10000000.0
2009-03-19 16:28:00,5.4487,5.44908,5.44594,5.44715,15000000.0
2009-03-19 16:29:00,5.44548,5.44548,5.44268,5.44348,7000000.0
2009-03-19 16:30:00,5.44111,5.44282,5.44047,5.44282,16000000.0
2009-03-19 16:31:00,5.44215,5.44235,5.43932,5.44126,14000000.0
2009-03-19 16:32:00,5.44113,5.44182,5.44044,5.44182,7000000.0
2009-03-19 16:33:00,5.44105,5.44105,5.43682,5.44053,8000000.0
2009-03-19 16:34:00,5.44169,5.44169,5.43283,5.43459,8000000.0
2009-03-19 16:35:00,5.4337,5.43794,5.43357,5.43642,9000000.0
2009-03-19 16:36:00,5.43751,5.44081,5.43691,5.43833,13000000.0
2009-03-19 16:37:00,5.43943,5.44154,5.43815,5.44154,18000000.0
2009-03-19 16:38:00,5.44213,5.44213,5.43685,5.43813,18000000.0
2009-03-19 16:39:00,5.43781,5.43915,5.43416,5.43651,20000000.0
2009-03-19 16:40:00,5.43542,5.43553,5.43227,5.43553,13000000.0
2009-03-19 16:41:00,5.4342,5.4342,5.42946,5.42993,20000000.0
2009-03-19 16:42:00,5.43049,5.43594,5.42979,5.4342,18000000.0
2009-03-19 16:43:00,5.43701,5.43877,5.43569,5.43849,15000000.0
2009-03-19 16:44:00,5.43995,5.4427,5.43893,5.4427,20000000.0
2009-03-19 16:45:00,5.44339,5.44394,5.43945,5.441,13000000.0
2009-03-19 16:46:00,5.4404,5.44244,5.43929,5.44197,15000000.0
2009-03-19 16:47:00,5.441,5.44196,5.44058,5.44183,8000000.0
2009-03-19 16:48:00,5.44272,5.44316,5.44189,5.44316,11000000.0
2009-03-19 16:49:00,5.44234,5.44238,5.43941,5.44047,12000000.0
2009-03-19 16:50:00,5.44054,5.44288,5.43955,5.44288,15000000.0
2009-03-19 16:51:00,5.44254,5.44262,5.43966,5.43967,18000000.0
2009-03-19 16:52:00,5.43873,5.44059,5.43853,5.43974,14000000.0
2009-03-19 16:53:00,5.44015,5.4404,5.4386,5.4391,8000000.0
2009-03-19 16:54:00,5.43821,5.43906,5.4369,5.43749,11000000.0
2009-03-19 16:55:00,5.43731,5.43855,5.43486,5.43667,12000000.0
2009-03-19 16:56:00,5.43608,5.43608,5.43456,5.43515,10000000.0
2009-03-19 16:57:00,5.43628,5.43651,5.43312,5.43359,8000000.0
2009-03-19 16:58:00,5.4334,5.43457,5.43192,5.43327,9000000.0
2009-03-19 16:59:00,5.43146,5.43178,5.42685,5.43178,13000000.0
2009-03-19 17:00:00,5.4312,5.4312,5.42874,5.43005,11000000.0
2009-03-19 17:01:00,5.42895,5.43094,5.42568,5.42724,12000000.0
2009-03-19 17:02:00,5.42735,5.43016,5.42706,5.42796,10000000.0
2009-03-19 17:03:00,5.42866,5.43242,5.42866,5.43242,16000000.0
2009-03-19 17:04:00,5.43184,5.43383,5.43054,5.433,13000000.0
2009-03-19 17:05:00,5.43324,5.43549,5.43194,5.43549,16000000.0
2009-03-19 17:06:00,5.43592,5.43716,5.43455,5.43716,12000000.0
2009-03-19 17:07:00,5.43691,5.43847,5.43621,5.43799,8000000.0
2009-03-19 17:08:00,5.43725,5.43782,5.43351,5.4354,21000000.0
2009-03-19 17:09:00,5.43504,5.43631,5.43181,5.43485,16000000.0
2009-03-19 17:10:00,5.43225,5.43331,5.43108,5.43108,11000000.0
2009-03-19 17:11:00,5.43277,5.43277,5.42885,5.43248,11000000.0
2009-03-19 17:12:00,5.43135,5.43175,5.42991,5.43095,9000000.0
2009-03-19 17:13:00,5.43192,5.43204,5.43048,5.43048,9000000.0
2009-03-19 17:14:00,5.42934,5.431,5.42716,5.42814,17000000.0
2009-03-19 17:15:00,5.42526,5.42809,5.4216,5.4216,11000000.0
2009-03-19 17:16:00,5.41986,5.42163,5.41869,5.41942,15000000.0
2009-03-19 17:17:00,5.41925,5.42302,5.41748,5.42302,13000000.0
2009-03-19 17:18:00,5.42135,5.42323,5.41925,5.42323,15000000.0
2009-03-19 17:19:00,5.42367,5.42587,5.42253,5.42535,17000000.0
2009-03-19 17:20:00,5.42579,5.42593,5.42439,5.42439,12000000.0
2009-03-19 17:21:00,5.42582,5.42627,5.42253,5.42317,7000000.0
2009-03-19 17:22:00,5.42309,5.42327,5.41944,5.42055,14000000.0
2009-03-19 17:23:00,5.42106,5.42192,5.41918,5.42082,13000000.0
2009-03-19 17:24:00,5.41931,5.42086,5.41836,5.42086,9000000.0
2009-03-19 17:25:00,5.42272,5.42324,5.4206,5.42259,11000000.0
2009-03-19 17:26:00,5.4232,5.42459,5.42074,5.42459,16000000.0
2009-03-19 17:27:00,5.42364,5.42364,5.42251,5.42328,9000000.0
2009-03-19 17:28:00,5.42254,5.4231,5.42131,5.42285,15000000.0
2009-03-19 17:29:00,5.42258,5.42473,5.42214,5.42473,11000000.0
2009-03-19 17:30:00,5.42577,5.42693,5.42425,5.4268,19000000.0
2009-03-19 17:31:00,5.4267,5.42936,5.42613,5.4293,11000000.0
2009-03-19 17:32:00,5.43007,5.43024,5.42878,5.42973,9000000.0
2009-03-19 17:33:00,5.43068,5.43123,5.42837,5.43123,10000000.0
2009-03-19 17:34:00,5.43112,5.43279,5.43006,5.43123,14000000.0
2009-03-19 17:35:00,5.42796,5.43161,5.42722,5.42965,13000000.0
2009-03-19 17:36:00,5.42901,5.42918,5.42711,5.42771,11000000.0
2009-03-19 17:37:00,5.42793,5.42836,5.42523,5.42598,15000000.0
2009-03-19 17:38:00,5.42573,5.42756,5.4246,5.42646,17000000.0
2009-03-19 17:39:00,5.42612,5.42614,5.42327,5.4238,8000000.0
2009-03-19 17:40:00,5.42373,5.42494,5.42297,5.42365,12000000.0
2009-03-19 17:41:00,5.42323,5.42573,5.42251,5.42347,21000000.0
2009-03-19 17:42:00,5.42391,5.42595,5.42377,5.42595,13000000.0
2009-03-19 17:43:00,5.42671,5.42671,5.42303,5.42396,11000000.0
2009-03-19 17:44:00,5.42303,5.42554,5.42258,5.42554,19000000.0
2009-03-19 17:45:00,5.42603,5.42603,5.4218,5.4218,10000000.0
2009-03-19 17:46:00,5.42109,5.42535,5.42077,5.42351,13000000.0
2009-03-19 17:47:00,5.42287,5.4231,5.42206,5.42277,9000000.0
2009-03-19 17:48:00,5.42221,5.4228,5.42055,5.42214,14000000.0
2009-03-19 17:49:00,5.42205,5.42304,5.42073,5.42273,14000000.0
2009-03-19 17:50:00,5.42303,5.42348,5.42199,5.4226,17000000.0
2009-03-19 17:51:00,5.42336,5.42363,5.42159,5.42212,13000000.0
2009-03-19 17:52:00,5.42076,5.42322,5.42076,5.42258,24000000.0
2009-03-19 17:53:00,5.42322,5.42416,5.42103,5.4225,16000000.0
2009-03-19 17:54:00,5.42228,5.42405,5.42062,5.42405,16000000.0
2009-03-19 17:55:00,5.42167,5.42256,5.41955,5.422,13000000.0
2009-03-19 17:56:00,5.42181,5.42261,5.42054,5.42116,15000000.0
2009-03-19 17:57:00,5.42126,5.42126,5.41968,5.41991,10000000.0
2009-03-19 17:58:00,5.42062,5.42124,5.41884,5.42059,15000000.0
2009-03-19 17:59:00,5.42082,5.42229,5.42021,5.42062,13000000.0
2009-03-19 18:00:00,5.42117,5.42172,5.42038,5.42038,7000000.0
2009-03-19 18:01:00,5.42229,5.42514,5.42094,5.42514,18000000.0
2009-03-19 18:02:00,5.42413,5.42598,5.42406,5.4242,17000000.0
2009-03-19 18:03:00,5.42572,5.42572,5.42416,5.42523,16000000.0
2009-03-19 18:04:00,5.42534,5.42894,5.42534,5.42806,14000000.0
2009-03-19 18:05:00,5.4294,5.4318,5.42758,5.43049,13000000.0
2009-03-19 18:06:00,5.42984,5.43106,5.42906,5.43008,18000000.0
2009-03-19 18:07:00,5.4298,5.43074,5.42817,5.42924,12000000.0
2009-03-19 18:08:00,5.42878,5.43111,5.42847,5.43111,18000000.0
2009-03-19 18:09:00,5.43155,5.43262,5.42959,5.43091,12000000.0
2009-03-19 18:10:00,5.43138,5.43277,5.43081,5.43277,13000000.0
2009-03-19 18:11:00,5.43445,5.43609,5.43275,5.43609,10000000.0
2009-03-19 18:12:00,5.43641,5.43656,5.43445,5.4349,11000000.0
2009-03-19 18:13:00,5.43486,5.43876,5.43465,5.43876,14000000.0
2009-03-19 18:14:00,5.43916,5.43992,5.43773,5.43946,10000000.0
2009-03-19 18:15:00,5.43876,5.44325,5.43845,5.44302,10000000.0
2009-03-19 18:16:00,5.44429,5.4457,5.44374,5.44472,9000000.0
2009-03-19 18:17:00,5.44566,5.44614,5.44156,5.44514,18000000.0
2009-03-19 18:18:00,5.44376,5.44395,5.43967,5.44001,14000000.0
2009-03-19 18:19:00,5.43907,5.44234,5.43815,5.4408,10000000.0
2009-03-19 18:20:00,5.43827,5.44292,5.43799,5.44288,15000000.0
2009-03-19 18:21:00,5.44246,5.44252,5.43979,5.44252,18000000.0
2009-03-19 18:22:00,5.44207,5.44356,5.44061,5.44334,14000000.0
2009-03-19 18:23:00,5.44314,5.44442,5.44264,5.44314,7000000.0
2009-03-19 18:24:00,5.44293,5.4444,5.4421,5.44294,9000000.0
2009-03-19 18:25:00,5.44223,5.44266,5.44126,5.44166,13000000.0
2009-03-19 18:26:00,5.44197,5.44278,5.43928,5.4397,16000000.0
2009-03-19 18:27:00,5.44029,5.44191,5.43872,5.43973,14000000.0
2009-03-19 18:28:00,5.43908,5.43967,5.43775,5.43832,13000000.0
2009-03-19 18:29:00,5.43888,5.43946,5.43813,5.43913,11000000.0
2009-03-19 18:30:00,5.4378,5.4389,5.43615,5.43738,16000000.0
2009-03-19 18:31:00,5.43727,5.43818,5.43613,5.43664,12000000.0
2009-03-19 18:32:00,5.4356,5.43628,5.4334,5.4334,11000000.0
2009-03-19 18:33:00,5.43364,5.43364,5.43148,5.43148,13000000.0
2009-03-19 18:34:00,5.43207,5.43209,5.42896,5.43165,13000000.0
2009-03-19 18:35:00,5.43181,5.43238,5.42944,5.42944,18000000.0
2009-03-19 18:36:00,5.43191,5.43579,5.4317,5.43579,18000000.0
2009-03-19 18:37:00,5.43546,5.43571,5.43233,5.4334,18000000.0
2009-03-19 18:38:00,5.43352,5.43397,5.43136,5.43202,11000000.0
2009-03-19 18:39:00,5.43334,5.43344,5.43192,5.43267,11000000.0
2009-03-19 18:40:00,5.43193,5.43411,5.43178,5.43304,14000000.0
2009-03-19 18:41:00,5.43466,5.43532,5.43311,5.4348,16000000.0
2009-03-19 18:42:00,5.43345,5.43512,5.43286,5.43326,14000000.0
2009-03-19 18:43:00,5.43382,5.43432,5.43227,5.43266,10000000.0
2009-03-19 18:44:00,5.43347,5.43466,5.43226,5.434,13000000.0
2009-03-19 18:45:00,5.43451,5.43451,5.43278,5.43345,13000000.0
2009-03-19 18:46:00,5.43383,5.43383,5.42916,5.43049,12000000.0
2009-03-19 18:47:00,5.43052,5.433,5.42983,5.43222,14000000.0
2009-03-19 18:48:00,5.43177,5.43252,5.43053,5.43153,15000000.0
2009-03-19 18:49:00,5.43092,5.43236,5.42909,5.43236,12000000.0
2009-03-19 18:50:00,5.43248,5.43331,5.43153,5.43331,9000000.0
2009-03-19 18:51:00,5.43383,5.43563,5.43276,5.43513,17000000.0
2009-03-19 18:52:00,5.43506,5.4363,5.43386,5.4363,9000000.0
2009-03-19 18:53:00,5.43551,5.43665,5.43363,5.43384,14000000.0
2009-03-19 18:54:00,5.43475,5.43475,5.43296,5.43404,14000000.0
2009-03-19 18:55:00,5.43337,5.43457,5.43298,5.43328,10000000.0
2009-03-19 18:56:00,5.4324,5.43403,5.4324,5.43265,16000000.0
2009-03-19 18:57:00,5.43303,5.43369,5.43187,5.43286,17000000.0
2009-03-19 18:58:00,5.43227,5.43284,5.42977,5.43156,14000000.0
2009-03-19 18:59:00,5.43064,5.43264,5.43064,5.43264,14000000.0
2009-03-19 19:00:00,5.4328,5.43346,5.43141,5.43331,15000000.0
2009-03-19 19:01:00,5.43256,5.43633,5.43256,5.43633,15000000.0
2009-03-19 19:02:00,5.43651,5.43696,5.43468,5.43523,14000000.0
2009-03-19 19:03:00,5.43497,5.43771,5.43497,5.4366,14000000.0
2009-03-19 19:04:00,5.43707,5.43712,5.4351,5.43593,12000000.0
2009-03-19 19:05:00,5.43561,5.43831,5.43513,5.4376,15000000.0
2009-03-19 19:06:00,5.43737,5.43972,5.43601,5.43601,16000000.0
2009-03-19 19:07:00,5.43757,5.43894,5.43676,5.43695,20000000.0
2009-03-19 19:08:00,5.43852,5.43852,5.43588,5.4361,8000000.0
2009-03-19 19:09:00,5.43764,5.43858,5.4367,5.43782,17000000.0
2009-03-19 19:10:00,5.43812,5.43995,5.43759,5.43995,9000000.0
2009-03-19 19:11:00,5.43812,5.44015,5.43812,5.43963,16000000.0
2009-03-19 19:12:00,5.43995,5.44035,5.43765,5.43914,13000000.0
2009-03-19 19:13:00,5.43871,5.43871,5.43553,5.43604,10000000.0
2009-03-19 19:14:00,5.4356,5.4356,5.43344,5.43344,20000000.0
2009-03-19 19:15:00,5.43534,5.43609,5.43414,5.43609,12000000.0
2009-03-19 19:16:00,5.43512,5.43757,5.43512,5.43757,8000000.0
2009-03-19 19:17:00,5.43679,5.43767,5.43616,5.43665,18000000.0
2009-03-19 19:18:00,5.43765,5.43779,5.43637,5.43738,11000000.0
2009-03-19 19:19:00,5.43715,5.43715,5.43463,5.43572,12000000.0
2009-03-19 19:20:00,5.43427,5.43459,5.43297,5.43459,14000000.0
2009-03-19 19:21:00,5.43443,5.43468,5.43331,5.43468,13000000.0
2009-03-19 19:22:00,5.43435,5.43451,5.43183,5.43266,12000000.0
2009-03-19 19:23:00,5.4337,5.43393,5.43228,5.43309,14000000.0
2009-03-19 19:24:00,5.434,5.4356,5.43364,5.43436,19000000.0
2009-03-19 19:25:00,5.43392,5.43414,5.43317,5.43373,8000000.0
2009-03-19 19:26:00,5.43288,5.43576,5.43288,5.43576,7000000.0
2009-03-19 19:27:00,5.43392,5.43448,5.43248,5.43417,20000000.0
2009-03-19 19:28:00,5.43415,5.43486,5.4326,5.4345,17000000.0
2009-03-19 19:29:00,5.43453,5.4355,5.43438,5.43459,10000000.0
2009-03-19 19:30:00,5.43499,5.43603,5.43434,5.43603,15000000.0
2009-03-19 19:31:00,5.43617,5.43684,5.43514,5.43657,11000000.0
2009-03-19 19:32:00,5.43726,5.43729,5.43439,5.43596,9000000.0
2009-03-19 19:33:00,5.43471,5.43655,5.43464,5.43535,14000000.0
2009-03-19 19:34:00,5.43483,5.4361,5.43483,5.43594,17000000.0
2009-03-19 19:35:00,5.43614,5.437,5.43474,5.43699,8000000.0
2009-03-19 19:36:00,5.43471,5.43641,5.43449,5.43527,15000000.0
2009-03-19 19:37:00,5.43525,5.43554,5.43429,5.43535,8000000.0
2009-03-19 19:38:00,5.43378,5.43509,5.43331,5.43448,15000000.0
2009-03-19 19:39:00,5.43497,5.43512,5.43258,5.43394,17000000.0
2009-03-19 19:40:00,5.43454,5.43516,5.43314,5.43351,16000000.0
2009-03-19 19:41:00,5.4348,5.43516,5.43366,5.43385,11000000.0
2009-03-19 19:42:00,5.43513,5.4355,5.43389,5.43529,15000000.0
2009-03-19 19:43:00,5.43686,5.44113,5.43605,5.44113,14000000.0
2009-03-19 19:44:00,5.43998,5.44356,5.43998,5.44258,14000000.0
2009-03-19 19:45:00,5.44197,5.44265,5.44089,5.44094,15000000.0
2009-03-19 19:46:00,5.44272,5.44508,5.44133,5.44438,15000000.0
2009-03-19 19:47:00,5.44389,5.44488,5.4427,5.4427,16000000.0
2009-03-19 19:48:00,5.44304,5.44369,5.44213,5.4423,16000000.0
2009-03-19 19:49:00,5.44281,5.44281,5.44074,5.44177,8000000.0
2009-03-19 19:50:00,5.44069,5.44079,5.43952,5.44063,9000000.0
2009-03-19 19:51:00,5.44178,5.44286,5.43996,5.44246,19000000.0
2009-03-19 19:52:00,5.44185,5.44399,5.44124,5.4435,11000000.0
2009-03-19 19:53:00,5.44285,5.44397,5.44235,5.44294,14000000.0
2009-03-19 19:54:00,5.44346,5.44367,5.44132,5.44367,18000000.0
2009-03-19 19:55:00,5.44309,5.44685,5.44309,5.44562,13000000.0
2009-03-19 19:56:00,5.44729,5.44757,5.44643,5.44757,10000000.0
2009-03-19 19:57:00,5.44807,5.45277,5.44693,5.4489,16000000.0
2009-03-19 19:58:00,5.44943,5.45258,5.44853,5.45169,15000000.0
2009-03-19 19:59:00,5.45314,5.45632,5.45186,5.45632,14000000.0
2009-03-19 20:00:00,5.45791,5.4582,5.45673,5.45817,11000000.0
2009-03-19 20:01:00,5.45688,5.45752,5.45382,5.45527,24000000.0
2009-03-19 20:02:00,5.4536,5.45426,5.45194,5.45194,11000000.0
2009-03-19 20:03:00,5.45286,5.453,5.45133,5.45157,11000000.0
2009-03-19 20:04:00,5.45016,5.4507,5.4489,5.45062,10000000.0
2009-03-19 20:05:00,5.44961,5.45203,5.44961,5.45036,17000000.0
2009-03-19 20:06:00,5.4504,5.45158,5.44986,5.45158,10000000.0
2009-03-19 20:07:00,5.44965,5.451,5.4488,5.45068,14000000.0
2009-03-19 20:08:00,5.4507,5.45307,5.45027,5.45223,13000000.0
2009-03-19 20:09:00,5.45149,5.45341,5.45126,5.45126,11000000.0
2009-03-19 20:10:00,5.45148,5.45214,5.44931,5.44936,11000000.0
2009-03-19 20:11:00,5.45003,5.45027,5.44761,5.44843,9000000.0
2009-03-19 20:12:00,5.44833,5.44943,5.44754,5.44925,16000000.0
2009-03-19 20:13:00,5.44714,5.44804,5.44635,5.44637,11000000.0
2009-03-19 20:14:00,5.44726,5.44737,5.4457,5.44648,19000000.0
2009-03-19 20:15:00,5.44589,5.44775,5.44552,5.44704,13000000.0
2009-03-19 20:16:00,5.44698,5.44951,5.44632,5.44855,15000000.0
2009-03-19 20:17:00,5.44921,5.44926,5.44133,5.44209,8000000.0
2009-03-19 20:18:00,5.44217,5.44268,5.43911,5.44081,14000000.0
2009-03-19 20:19:00,5.44152,5.44324,5.44107,5.44311,14000000.0
2009-03-19 20:20:00,5.44356,5.44424,5.44222,5.44358,12000000.0
2009-03-19 20:21:00,5.44354,5.44386,5.44225,5.44225,9000000.0
2009-03-19 20:22:00,5.44298,5.44483,5.44263,5.44483,17000000.0
2009-03-19 20:23:00,5.44501,5.44567,5.44403,5.44499,11000000.0
2009-03-19 20:24:00,5.44452,5.4456,5.44304,5.44384,16000000.0
2009-03-19 20:25:00,5.44352,5.44446,5.44329,5.44394,11000000.0
2009-03-19 20:26:00,5.44438,5.44492,5.44359,5.44459,8000000.0
2009-03-19 20:27:00,5.44447,5.44509,5.44365,5.44509,13000000.0
2009-03-19 20:28:00,5.44557,5.44578,5.4438,5.44544,15000000.0
2009-03-19 20:29:00,5.44568,5.44568,5.44274,5.44451,16000000.0
2009-03-19 20:30:00,5.4442,5.44638,5.44412,5.44638,8000000.0
2009-03-19 20:31:00,5.44473,5.4464,5.44411,5.44565,18000000.0
2009-03-19 20:32:00,5.44539,5.44539,5.44351,5.44351,7000000.0
2009-03-19 20:33:00,5.44419,5.4442,5.44143,5.44242,13000000.0
2009-03-19 20:34:00,5.44275,5.44291,5.44123,5.44291,13000000.0
2009-03-19 20:35:00,5.44292,5.44292,5.44063,5.44109,9000000.0
2009-03-19 20:36:00,5.44325,5.44342,5.44178,5.44342,17000000.0
2009-03-19 20:37:00,5.44354,5.44354,5.44147,5.44292,14000000.0
2009-03-19 20:38:00,5.44447,5.44524,5.44302,5.44421,16000000.0
2009-03-19 20:39:00,5.44391,5.44497,5.44265,5.44281,14000000.0
2009-03-19 20:40:00,5.44296,5.44425,5.44182,5.4423,17000000.0
2009-03-19 20:41:00,5.44176,5.44307,5.4409,5.44157,16000000.0
2009-03-19 20:42:00,5.44275,5.44447,5.44249,5.44383,22000000.0
2009-03-19 20:43:00,5.44404,5.4458,5.44404,5.44482,18000000.0
2009-03-19 20:44:00,5.44613,5.4492,5.44518,5.4492,16000000.0
2009-03-19 20:45:00,5.44934,5.45248,5.44905,5.45174,8000000.0
2009-03-19 20:46:00,5.45271,5.45271,5.44951,5.45129,19000000.0
2009-03-19 20:47:00,5.44979,5.45481,5.44979,5.45481,12000000.0
2009-03-19 20:48:00,5.45494,5.45579,5.4537,5.45571,9000000.0
2009-03-19 20:49:00,5.45483,5.45483,5.45092,5.45092,19000000.0
2009-03-19 20:50:00,5.45144,5.45408,5.45115,5.45385,15000000.0
2009-03-19 20:51:00,5.45407,5.45472,5.45402,5.45465,9000000.0
2009-03-19 20:52:00,5.45445,5.45503,5.45373,5.45426,11000000.0
2009-03-19 20:53:00,5.45451,5.45486,5.45329,5.45482,15000000.0
2009-03-19 20:54:00,5.45247,5.45477,5.45247,5.45393,12000000.0
2009-03-19 20:55:00,5.45306,5.45339,5.45177,5.45271,18000000.0
2009-03-19 20:56:00,5.45246,5.45276,5.45072,5.4522,12000000.0
2009-03-19 20:57:00,5.4494,5.45125,5.44811,5.44931,13000000.0
2009-03-19 20:58:00,5.44876,5.44938,5.44806,5.4486,11000000.0
2009-03-19 20:59:00,5.44719,5.44844,5.44719,5.44843,11000000.0
2009-03-19 21:00:00,5.44681,5.44827,5.44681,5.44713,17000000.0
2009-03-19 21:01:00,5.44723,5.44835,5.44633,5.44807,10000000.0
2009-03-19 21:02:00,5.44686,5.44852,5.44686,5.44852,8000000.0
2009-03-19 21:03:00,5.44693,5.44828,5.44546,5.44658,19000000.0
2009-03-19 21:04:00,5.44644,5.44644,5.44332,5.44447,18000000.0
2009-03-19 21:05:00,5.44404,5.44479,5.44274,5.44479,14000000.0
2009-03-19 21:06:00,5.44432,5.44569,5.44432,5.44486,12000000.0
2009-03-19 21:07:00,5.4454,5.44545,5.44386,5.4442,10000000.0
2009-03-19 21:08:00,5.44424,5.44484,5.44317,5.44457,14000000.0
2009-03-19 21:09:00,5.44256,5.44425,5.44089,5.4414,16000000.0
2009-03-19 21:10:00,5.44233,5.44262,5.44165,5.44184,15000000.0
2009-03-19 21:11:00,5.4437,5.44501,5.44169,5.44365,13000000.0
2009-03-19 21:12:00,5.44515,5.44528,5.44397,5.44472,10000000.0
2009-03-19 21:13:00,5.44348,5.44452,5.44335,5.44435,14000000.0
2009-03-19 21:14:00,5.44484,5.44572,5.44468,5.44514,10000000.0
2009-03-19 21:15:00,5.44495,5.44592,5.44427,5.44462,15000000.0
2009-03-19 21:16:00,5.44399,5.44539,5.44369,5.44463,11000000.0
2009-03-19 21:17:00,5.44438,5.44463,5.44249,5.44315,13000000.0
2009-03-19 21:18:00,5.44373,5.44399,5.44134,5.44203,17000000.0
2009-03-19 21:19:00,5.4412,5.44233,5.44064,5.44116,12000000.0
2009-03-19 21:20:00,5.4416,5.44375,5.44142,5.44375,14000000.0
2009-03-19 21:21:00,5.44265,5.44498,5.44265,5.44453,11000000.0
2009-03-19 21:22:00,5.44521,5.44551,5.44407,5.44459,9000000.0
2009-03-19 21:23:00,5.44588,5.44598,5.44463,5.44558,7000000.0
2009-03-19 21:24:00,5.44512,5.44716,5.44503,5.44685,11000000.0
2009-03-19 21:25:00,5.44668,5.44715,5.44583,5.4463,7000000.0
2009-03-19 21:26:00,5.44572,5.44703,5.44529,5.44634,13000000.0
2009-03-19 21:27:00,5.44646,5.44876,5.44616,5.44876,11000000.0
2009-03-19 21:28:00,5.44827,5.44929,5.44717,5.44835,15000000.0
2009-03-19 21:29:00,5.44831,5.44831,5.44638,5.44778,12000000.0
2009-03-19 21:30:00,5.44811,5.44811,5.44613,5.44692,10000000.0
2009-03-19 21:31:00,5.4476,5.44811,5.44626,5.44626,10000000.0
2009-03-19 21:32:00,5.44584,5.44705,5.44304,5.44363,12000000.0
2009-03-19 21:33:00,5.44439,5.44626,5.44304,5.44626,19000000.0
2009-03-19 21:34:00,5.44509,5.44528,5.44439,5.44455,8000000.0
2009-03-19 21:35:00,5.44468,5.44518,5.4423,5.44338,20000000.0
2009-03-19 21:36:00,5.44229,5.44362,5.44217,5.44266,19000000.0
2009-03-19 21:37:00,5.44296,5.44333,5.44172,5.44333,19000000.0
2009-03-19 21:38:00,5.44243,5.44325,5.44132,5.44163,13000000.0
2009-03-19 21:39:00,5.44235,5.44346,5.44166,5.44199,17000000.0
2009-03-19 21:40:00,5.44197,5.44355,5.44162,5.44342,7000000.0
2009-03-19 21:41:00,5.44213,5.44284,5.44056,5.44056,11000000.0
2009-03-19 21:42:00,5.44196,5.44239,5.43915,5.44044,18000000.0
2009-03-19 21:43:00,5.44081,5.44115,5.43943,5.4404,13000000.0
2009-03-19 21:44:00,5.44029,5.44151,5.43899,5.43969,16000000.0
2009-03-19 21:45:00,5.44005,5.44062,5.43944,5.43944,11000000.0
2009-03-19 21:46:00,5.43997,5.44325,5.43997,5.44325,13000000.0
2009-03-19 21:47:00,5.44278,5.44279,5.44094,5.44113,13000000.0
2009-03-19 21:48:00,5.44178,5.44275,5.44075,5.44205,17000000.0
2009-03-19 21:49:00,5.44189,5.44214,5.44014,5.44149,8000000.0
2009-03-19 21:50:00,5.44131,5.44222,5.44074,5.44222,11000000.0
2009-03-19 21:51:00,5.44226,5.44297,5.44154,5.44198,13000000.0
2009-03-19 21:52:00,5.44152,5.44325,5.44131,5.44196,13000000.0
2009-03-19 21:53:00,5.44258,5.44343,5.44159,5.44162,14000000.0
2009-03-19 21:54:00,5.44274,5.44287,5.44156,5.44228,11000000.0
2009-03-19 21:55:00,5.442,5.44276,5.44023,5.44145,17000000.0
2009-03-19 21:56:00,5.44034,5.44237,5.44034,5.44166,12000000.0
2009-03-19 21:57:00,5.44307,5.44307,5.442,5.44245,16000000.0
2009-03-19 21:58:00,5.44236,5.44317,5.44196,5.4427,9000000.0
2009-03-19 21:59:00,5.44362,5.44366,5.44217,5.44265,18000000.0
2009-03-19 22:00:00,5.44426,5.44555,5.44315,5.44362,13000000.0
2009-03-19 22:01:00,5.44615,5.44647,5.44439,5.44546,11000000.0
2009-03-19 22:02:00,5.44626,5.44692,5.44524,5.44524,17000000.0
2009-03-19 22:03:00,5.44561,5.44692,5.44537,5.44643,23000000.0
2009-03-19 22:04:00,5.44622,5.44698,5.44582,5.44646,15000000.0
2009-03-19 22:05:00,5.44636,5.44679,5.44616,5.44628,14000000.0
2009-03-19 22:06:00,5.44627,5.44701,5.44505,5.44589,15000000.0
2009-03-19 22:07:00,5.4456,5.44644,5.44541,5.44644,9000000.0
2009-03-19 22:08:00,5.44664,5.44664,5.44534,5.44593,18000000.0
2009-03-19 22:09:00,5.44595,5.44641,5.44504,5.44521,11000000.0
2009-03-19 22:10:00,5.44557,5.44641,5.44506,5.44585,7000000.0
2009-03-19 22:11:00,5.4455,5.44644,5.4455,5.4459,8000000.0
2009-03-19 22:12:00,5.44628,5.44678,5.44499,5.44645,16000000.0
2009-03-19 22:13:00,5.44623,5.44769,5.44594,5.44618,24000000.0
2009-03-19 22:14:00,5.44685,5.44692,5.44613,5.44613,9000000.0
2009-03-19 22:15:00,5.44676,5.44709,5.44586,5.44586,10000000.0
2009-03-19 22:16:00,5.44781,5.45013,5.44683,5.44954,13000000.0
2009-03-19 22:17:00,5.44926,5.45176,5.44926,5.45102,20000000.0
2009-03-19 22:18:00,5.4513,5.45254,5.45055,5.45133,11000000.0
2009-03-19 22:19:00,5.45116,5.45245,5.45088,5.4514,15000000.0
2009-03-19 22:20:00,5.45281,5.45288,5.45116,5.45183,16000000.0
2009-03-19 22:21:00,5.45125,5.45148,5.45024,5.45124,12000000.0
2009-03-19 22:22:00,5.45038,5.45118,5.44991,5.45038,14000000.0
2009-03-19 22:23:00,5.45033,5.45115,5.45012,5.4508,11000000.0
2009-03-19 22:24:00,5.45062,5.45101,5.44988,5.45024,16000000.0
2009-03-19 22:25:00,5.45005,5.45018,5.44997,5.44997,14000000.0
2009-03-19 22:26:00,5.45127,5.45127,5.4497,5.4503,10000000.0
2009-03-19 22:27:00,5.45002,5.45131,5.44984,5.45126,14000000.0
2009-03-19 22:28:00,5.45112,5.45124,5.4497,5.45033,12000000.0
2009-03-19 22:29:00,5.45059,5.45122,5.44982,5.45078,13000000.0
2009-03-19 22:30:00,5.45052,5.45097,5.44992,5.45008,8000000.0
2009-03-19 22:31:00,5.45091,5.45091,5.44958,5.45015,11000000.0
2009-03-19 22:32:00,5.45043,5.45145,5.44972,5.44991,20000000.0
2009-03-19 22:33:00,5.45118,5.45118,5.44874,5.44995,11000000.0
2009-03-19 22:34:00,5.44853,5.45023,5.44853,5.45016,10000000.0
2009-03-19 22:35:00,5.44818,5.44953,5.44755,5.44831,13000000.0
2009-03-19 22:36:00,5.44708,5.44764,5.4464,5.44688,9000000.0
2009-03-19 22:37:00,5.44583,5.44649,5.44512,5.44621,13000000.0
2009-03-19 22:38:00,5.4475,5.4475,5.44563,5.44629,9000000.0
2009-03-19 22:39:00,5.44644,5.447,5.44577,5.44621,12000000.0
2009-03-19 22:40:00,5.44707,5.44707,5.44532,5.44646,9000000.0
2009-03-19 22:41:00,5.44671,5.44693,5.44545,5.44593,14000000.0
2009-03-19 22:42:00,5.44612,5.44692,5.44581,5.44662,13000000.0
2009-03-19 22:43:00,5.44616,5.4485,5.44616,5.4485,12000000.0
2009-03-19 22:44:00,5.44901,5.44912,5.44719,5.44719,15000000.0
2009-03-19 22:45:00,5.44813,5.44851,5.44745,5.44849,13000000.0
2009-03-19 22:46:00,5.44888,5.44888,5.44683,5.44709,14000000.0
2009-03-19 22:47:00,5.44774,5.44872,5.4471,5.44786,15000000.0
2009-03-19 22:48:00,5.44867,5.44903,5.44673,5.44714,13000000.0
2009-03-19 22:49:00,5.44884,5.44884,5.44573,5.44723,13000000.0
2009-03-19 22:50:00,5.44512,5.44659,5.44512,5.44647,15000000.0
2009-03-19 22:51:00,5.44635,5.44666,5.44531,5.44666,14000000.0
2009-03-19 22:52:00,5.44608,5.44691,5.44543,5.44691,9000000.0
2009-03-19 22:53:00,5.44749,5.44769,5.44598,5.44656,15000000.0
2009-03-19 22:54:00,5.44588,5.44721,5.44573,5.44619,17000000.0
2009-03-19 22:55:00,5.4459,5.44706,5.44572,5.44577,16000000.0
2009-03-19 22:56:00,5.44539,5.44684,5.44539,5.44616,13000000.0
2009-03-19 22:57:00,5.44729,5.44729,5.44561,5.44664,8000000.0
2009-03-19 22:58:00,5.44478,5.44679,5.44446,5.44638,8000000.0
2009-03-19 22:59:00,5.44647,5.44664,5.44545,5.44664,19000000.0
2009-03-19 23:00:00,5.44503,5.44606,5.44452,5.44506,10000000.0
2009-03-19 23:01:00,5.44543,5.44624,5.44498,5.44624,7000000.0
2009-03-19 23:02:00,5.4458,5.44694,5.44511,5.44594,15000000.0
2009-03-19 23:03:00,5.4455,5.44691,5.4455,5.44589,17000000.0
2009-03-19 23:04:00,5.44667,5.44705,5.44464,5.44705,19000000.0
2009-03-19 23:05:00,5.44533,5.44617,5.44481,5.4454,9000000.0
2009-03-19 23:06:00,5.4459,5.44626,5.44487,5.44541,12000000.0
2009-03-19 23:07:00,5.44529,5.44641,5.44482,5.4452,14000000.0
2009-03-19 23:08:00,5.4466,5.4466,5.44425,5.44456,16000000.0
2009-03-19 23:09:00,5.44446,5.44659,5.44446,5.44499,9000000.0
2009-03-19 23:10:00,5.44629,5.44629,5.44506,5.44535,12000000.0
2009-03-19 23:11:00,5.44553,5.44568,5.44527,5.44568,14000000.0
2009-03-19 23:12:00,5.44694,5.44694,5.44579,5.44579,7000000.0
2009-03-19 23:13:00,5.44598,5.44605,5.44585,5.44598,14000000.0
2009-03-19 23:14:00,5.44587,5.44698,5.4454,5.4454,19000000.0
2009-03-19 23:15:00,5.44603,5.44672,5.44533,5.44585,13000000.0
2009-03-19 23:16:00,5.44685,5.44685,5.44513,5.44513,15000000.0
2009-03-19 23:17:00,5.44562,5.44597,5.44544,5.44575,11000000.0
2009-03-19 23:18:00,5.44568,5.44669,5.44518,5.44588,12000000.0
2009-03-19 23:19:00,5.44639,5.44683,5.44509,5.44509,14000000.0
2009-03-19 23:20:00,5.44591,5.44682,5.44534,5.44534,19000000.0
2009-03-19 23:21:00,5.44611,5.44655,5.4457,5.44654,7000000.0
2009-03-19 23:22:00,5.44569,5.4463,5.4452,5.44552,15000000.0
2009-03-19 23:23:00,5.4449,5.44696,5.4449,5.44598,11000000.0
2009-03-19 23:24:00,5.44738,5.44776,5.44612,5.44612,14000000.0
2009-03-19 23:25:00,5.44549,5.44683,5.44549,5.44552,11000000.0
2009-03-19 23:26:00,5.44546,5.44652,5.44484,5.44504,14000000.0
2009-03-19 23:27:00,5.44461,5.44533,5.44453,5.44512,11000000.0
2009-03-19 23:28:00,5.44473,5.446,5.44425,5.44425,12000000.0
2009-03-19 23:29:00,5.44643,5.44679,5.44467,5.44678,16000000.0
2009-03-19 23:30:00,5.44692,5.44745,5.44561,5.446,20000000.0
2009-03-19 23:31:00,5.44599,5.44689,5.4452,5.44618,11000000.0
2009-03-19 23:32:00,5.44568,5.44676,5.44509,5.44567,16000000.0
2009-03-19 23:33:00,5.44695,5.44695,5.44499,5.4458,12000000.0
2009-03-19 23:34:00,5.44505,5.44642,5.44505,5.44508,13000000.0
2009-03-19 23:35:00,5.44616,5.44746,5.44541,5.44541,9000000.0
2009-03-19 23:36:00,5.44692,5.44719,5.44563,5.44643,9000000.0
2009-03-19 23:37:00,5.44739,5.44839,5.44663,5.44691,14000000.0
2009-03-19 23:38:00,5.44846,5.44926,5.44801,5.44871,13000000.0
2009-03-19 23:39:00,5.44831,5.4498,5.44801,5.4484,17000000.0
2009-03-19 23:40:00,5.44993,5.44993,5.44835,5.44946,12000000.0
2009-03-19 23:41:00,5.44899,5.44925,5.44727,5.44727,17000000.0
2009-03-19 23:42:00,5.44792,5.44792,5.44534,5.44671,22000000.0
2009-03-19 23:43:00,5.44634,5.44713,5.44573,5.44649,15000000.0
2009-03-19 23:44:00,5.44623,5.44744,5.44568,5.44597,14000000.0
2009-03-19 23:45:00,5.44666,5.44696,5.44633,5.44691,20000000.0
2009-03-19 23:46:00,5.44676,5.44786,5.44649,5.44706,14000000.0
2009-03-19 23:47:00,5.44583,5.44751,5.4458,5.44726,10000000.0
2009-03-19 23:48:00,5.44594,5.44795,5.44594,5.44795,18000000.0
2009-03-19 23:49:00,5.44638,5.44645,5.44625,5.44645,14000000.0
2009-03-19 23:50:00,5.44809,5.44809,5.44631,5.44682,13000000.0
2009-03-19 23:51:00,5.4467,5.44702,5.44634,5.44685,8000000.0
2009-03-19 23:52:00,5.44685,5.44688,5.44526,5.44584,16000000.0
2009-03-19 23:53:00,5.44622,5.44622,5.44374,5.44415,18000000.0
2009-03-19 23:54:00,5.44508,5.44523,5.44342,5.44366,12000000.0
2009-03-19 23:55:00,5.44447,5.44447,5.443,5.44361,19000000.0
2009-03-19 23:56:00,5.44193,5.44429,5.44193,5.44288,14000000.0
2009-03-19 23:57:00,5.44188,5.44411,5.44188,5.44339,16000000.0
2009-03-19 23:58:00,5.44254,5.44381,5.44241,5.44287,13000000.0
2009-03-19 23:59:00,5.4432,5.44476,5.44233,5.44476,14000000.0
2009-03-20 00:00:00,5.44557,5.44605,5.4437,5.44431,17000000.0
2009-03-20 00:01:00,5.44416,5.4447,5.44305,5.44379,12000000.0
2009-03-20 00:02:00,5.44383,5.44479,5.44336,5.44479,15000000.0
2009-03-20 00:03:00,5.44474,5.44474,5.443,5.44349,14000000.0
2009-03-20 00:04:00,5.44371,5.44391,5.44293,5.44312,12000000.0
2009-03-20 00:05:00,5.44247,5.44418,5.44247,5.44303,12000000.0
2009-03-20 00:06:00,5.44235,5.44441,5.44235,5.44392,12000000.0
2009-03-20 00:07:00,5.44326,5.44327,5.44272,5.44322,11000000.0
2009-03-20 00:08:00,5.444,5.444,5.44255,5.44328,15000000.0
2009-03-20 00:09:00,5.44313,5.44315,5.44216,5.44289,12000000.0
2009-03-20 00:10:00,5.44399,5.44399,5.44202,5.44202,19000000.0
2009-03-20 00:11:00,5.44173,5.44332,5.44173,5.44266,8000000.0
2009-03-20 00:12:00,5.44299,5.44396,5.44281,5.44396,9000000.0
2009-03-20 00:13:00,5.44298,5.44422,5.44236,5.44236,13000000.0
2009-03-20 00:14:00,5.44389,5.44391,5.44252,5.44319,14000000.0
2009-03-20 00:15:00,5.44261,5.444,5.44224,5.44268,12000000.0
2009-03-20 00:16:00,5.44298,5.44304,5.44249,5.44304,12000000.0
2009-03-20 00:17:00,5.44312,5.44334,5.442,5.44242,10000000.0
2009-03-20 00:18:00,5.4428,5.44285,5.44238,5.44238,19000000.0
2009-03-20 00:19:00,5.4429,5.44356,5.44213,5.44213,12000000.0
2009-03-20 00:20:00,5.4433,5.4433,5.44203,5.44307,11000000.0
2009-03-20 00:21:00,5.44311,5.44324,5.44154,5.44241,14000000.0
2009-03-20 00:22:00,5.44175,5.44331,5.44175,5.44285,13000000.0
2009-03-20 00:23:00,5.44255,5.44381,5.44255,5.44264,13000000.0
2009-03-20 00:24:00,5.44303,5.44418,5.44278,5.44336,9000000.0
2009-03-20 00:25:00,5.44395,5.44411,5.44261,5.44289,13000000.0
2009-03-20 00:26:00,5.44342,5.44368,5.44189,5.44368,14000000.0
2009-03-20 00:27:00,5.44205,5.44331,5.44205,5.44252,15000000.0
2009-03-20 00:28:00,5.44246,5.44279,5.4419,5.44195,7000000.0
2009-03-20 00:29:00,5.44248,5.44269,5.44141,5.44216,17000000.0
2009-03-20 00:30:00,5.44212,5.44265,5.44148,5.44185,9000000.0
2009-03-20 00:31:00,5.44141,5.44254,5.44117,5.44239,13000000.0
2009-03-20 00:32:00,5.44266,5.44274,5.44141,5.44213,8000000.0
2009-03-20 00:33:00,5.44295,5.44295,5.44099,5.44099,19000000.0
2009-03-20 00:34:00,5.44153,5.44235,5.44128,5.44235,15000000.0
2009-03-20 00:35:00,5.44239,5.44253,5.44113,5.44191,12000000.0
2009-03-20 00:36:00,5.4424,5.4424,5.4405,5.44156,15000000.0
2009-03-20 00:37:00,5.44252,5.44252,5.44101,5.44181,15000000.0
2009-03-20 00:38:00,5.44161,5.44243,5.44068,5.44242,18000000.0
2009-03-20 00:39:00,5.44186,5.44236,5.44069,5.44229,20000000.0
2009-03-20 00:40:00,5.44172,5.4428,5.44118,5.44223,10000000.0
2009-03-20 00:41:00,5.44096,5.44266,5.44096,5.44213,9000000.0
2009-03-20 00:42:00,5.44205,5.44294,5.44201,5.44252,16000000.0
2009-03-20 00:43:00,5.44214,5.44361,5.44188,5.44286,16000000.0
2009-03-20 00:44:00,5.44274,5.44383,5.44255,5.44326,10000000.0
2009-03-20 00:45:00,5.44483,5.445,5.44299,5.445,16000000.0
2009-03-20 00:46:00,5.44496,5.44771,5.44458,5.44731,12000000.0
2009-03-20 00:47:00,5.4467,5.44775,5.4467,5.44728,8000000.0
2009-03-20 00:48:00,5.44597,5.44696,5.44472,5.44472,16000000.0
2009-03-20 00:49:00,5.44661,5.44661,5.44483,5.44565,11000000.0
2009-03-20 00:50:00,5.44678,5.44761,5.44546,5.44676,9000000.0
2009-03-20 00:51:00,5.44722,5.44726,5.44687,5.44687,9000000.0
2009-03-20 00:52:00,5.44817,5.44845,5.44734,5.44843,18000000.0
2009-03-20 00:53:00,5.44849,5.44862,5.44815,5.44862,12000000.0
2009-03-20 00:54:00,5.44846,5.44871,5.44756,5.44804,12000000.0
2009-03-20 00:55:00,5.44911,5.44918,5.44764,5.44805,11000000.0
2009-03-20 00:56:00,5.44854,5.44954,5.4476,5.44954,14000000.0
2009-03-20 00:57:00,5.44894,5.45073,5.44772,5.44985,15000000.0
2009-03-20 00:58:00,5.44953,5.44988,5.44877,5.44897,9000000.0
2009-03-20 00:59:00,5.44865,5.45076,5.44855,5.44855,17000000.0
2009-03-20 01:00:00,5.44942,5.44942,5.44674,5.44719,12000000.0
2009-03-20 01:01:00,5.4471,5.44776,5.44615,5.44747,15000000.0
2009-03-20 01:02:00,5.44706,5.44706,5.44534,5.44537,10000000.0
2009-03-20 01:03:00,5.44563,5.44855,5.44563,5.44686,13000000.0
2009-03-20 01:04:00,5.44766,5.45006,5.44673,5.44997,13000000.0
2009-03-20 01:05:00,5.45009,5.45053,5.44793,5.45004,13000000.0
2009-03-20 01:06:00,5.4476,5.44947,5.4476,5.44947,12000000.0
2009-03-20 01:07:00,5.4496,5.45021,5.44888,5.44999,13000000.0
2009-03-20 01:08:00,5.45006,5.45046,5.44919,5.45011,15000000.0
2009-03-20 01:09:00,5.44989,5.44997,5.44706,5.44706,17000000.0
2009-03-20 01:10:00,5.44762,5.44826,5.44594,5.44594,10000000.0
2009-03-20 01:11:00,5.44749,5.44786,5.44662,5.44685,11000000.0
2009-03-20 01:12:00,5.44791,5.44873,5.44737,5.44791,10000000.0
2009-03-20 01:13:00,5.44677,5.44805,5.44654,5.44767,11000000.0
2009-03-20 01:14:00,5.44747,5.44844,5.44736,5.44805,13000000.0
2009-03-20 01:15:00,5.44813,5.44854,5.44711,5.44854,9000000.0
2009-03-20 01:16:00,5.44844,5.44945,5.44768,5.44861,12000000.0
2009-03-20 01:17:00,5.44813,5.45061,5.44813,5.44993,11000000.0
2009-03-20 01:18:00,5.45061,5.45211,5.4502,5.45188,12000000.0
2009-03-20 01:19:00,5.45159,5.45181,5.44999,5.45028,19000000.0
2009-03-20 01:20:00,5.44907,5.45009,5.44885,5.44997,11000000.0
2009-03-20 01:21:00,5.44844,5.44955,5.44788,5.44788,12000000.0
2009-03-20 01:22:00,5.44889,5.4494,5.44869,5.44885,9000000.0
2009-03-20 01:23:00,5.45023,5.45023,5.44869,5.44968,13000000.0
2009-03-20 01:24:00,5.45078,5.45078,5.44886,5.44927,14000000.0
2009-03-20 01:25:00,5.44884,5.4504,5.44851,5.44957,11000000.0
2009-03-20 01:26:00,5.44934,5.44935,5.44722,5.44818,10000000.0
2009-03-20 01:27:00,5.4486,5.44865,5.44715,5.448,17000000.0
2009-03-20 01:28:00,5.44705,5.44801,5.44705,5.44744,13000000.0
2009-03-20 01:29:00,5.44651,5.44804,5.44594,5.44594,19000000.0
2009-03-20 01:30:00,5.44662,5.44814,5.44624,5.44814,15000000.0
2009-03-20 01:31:00,5.44771,5.4479,5.44647,5.44699,15000000.0
2009-03-20 01:32:00,5.446,5.44685,5.44583,5.44647,12000000.0
2009-03-20 01:33:00,5.4465,5.44753,5.44612,5.44735,8000000.0
2009-03-20 01:34:00,5.44586,5.4472,5.44571,5.44699,18000000.0
2009-03-20 01:35:00,5.4473,5.44749,5.44611,5.4464,12000000.0
2009-03-20 01:36:00,5.44681,5.44726,5.44588,5.44667,16000000.0
2009-03-20 01:37:00,5.44606,5.44717,5.44606,5.44695,15000000.0
2009-03-20 01:38:00,5.44624,5.44688,5.44584,5.44688,18000000.0
2009-03-20 01:39:00,5.44776,5.44888,5.44732,5.44888,10000000.0
2009-03-20 01:40:00,5.44981,5.44981,5.4477,5.44832,11000000.0
2009-03-20 01:41:00,5.44712,5.44785,5.44663,5.44749,16000000.0
2009-03-20 01:42:00,5.44707,5.44764,5.44665,5.44688,14000000.0
2009-03-20 01:43:00,5.44767,5.44869,5.44685,5.44805,16000000.0
2009-03-20 01:44:00,5.44826,5.4486,5.44745,5.44788,15000000.0
2009-03-20 01:45:00,5.44809,5.44858,5.44714,5.44716,16000000.0
2009-03-20 01:46:00,5.44759,5.44812,5.44697,5.44697,9000000.0
2009-03-20 01:47:00,5.44859,5.44865,5.44817,5.44827,17000000.0
2009-03-20 01:48:00,5.44744,5.44835,5.44744,5.44829,16000000.0
2009-03-20 01:49:00,5.44851,5.44856,5.44826,5.44842,10000000.0
2009-03-20 01:50:00,5.44738,5.4482,5.44712,5.4481,11000000.0
2009-03-20 01:51:00,5.44832,5.44832,5.44709,5.44713,12000000.0
2009-03-20 01:52:00,5.44779,5.44885,5.44735,5.44762,12000000.0
2009-03-20 01:53:00,5.44874,5.44888,5.44735,5.44788,18000000.0
2009-03-20 01:54:00,5.44766,5.44844,5.44692,5.44746,14000000.0
2009-03-20 01:55:00,5.44791,5.44863,5.44661,5.44863,18000000.0
2009-03-20 01:56:00,5.44839,5.45156,5.44822,5.45156,8000000.0
2009-03-20 01:57:00,5.45201,5.45201,5.45034,5.45118,13000000.0
2009-03-20 01:58:00,5.45069,5.45069,5.44891,5.44949,11000000.0
2009-03-20 01:59:00,5.44862,5.44862,5.44568,5.44783,11000000.0
2009-03-20 02:00:00,5.44761,5.44788,5.44757,5.44765,16000000.0
2009-03-20 02:01:00,5.44767,5.44767,5.44632,5.44753,21000000.0
2009-03-20 02:02:00,5.44663,5.44763,5.44663,5.44725,10000000.0
2009-03-20 02:03:00,5.44685,5.44685,5.4446,5.44576,8000000.0
2009-03-20 02:04:00,5.4466,5.4466,5.44412,5.44524,14000000.0
2009-03-20 02:05:00,5.44442,5.44449,5.44209,5.44282,14000000.0
2009-03-20 02:06:00,5.44272,5.44394,5.44165,5.44394,15000000.0
2009-03-20 02:07:00,5.44323,5.4437,5.44261,5.44334,10000000.0
2009-03-20 02:08:00,5.44254,5.44489,5.44217,5.44489,16000000.0
2009-03-20 02:09:00,5.44448,5.44454,5.44289,5.44376,18000000.0
2009-03-20 02:10:00,5.44389,5.44537,5.44319,5.44428,16000000.0
2009-03-20 02:11:00,5.44578,5.44648,5.44469,5.44646,14000000.0
2009-03-20 02:12:00,5.44656,5.44735,5.4458,5.44634,10000000.0
2009-03-20 02:13:00,5.44597,5.44809,5.44579,5.44643,15000000.0
2009-03-20 02:14:00,5.4477,5.4484,5.44725,5.44775,19000000.0
2009-03-20 02:15:00,5.44734,5.44832,5.4467,5.44701,12000000.0
2009-03-20 02:16:00,5.44739,5.44739,5.44468,5.44654,18000000.0
2009-03-20 02:17:00,5.44803,5.44812,5.44683,5.44743,14000000.0
2009-03-20 02:18:00,5.44823,5.44853,5.44679,5.44679,12000000.0
2009-03-20 02:19:00,5.44762,5.44788,5.44683,5.44788,14000000.0
2009-03-20 02:20:00,5.44763,5.44858,5.44716,5.44844,13000000.0
2009-03-20 02:21:00,5.44869,5.45013,5.44869,5.44893,15000000.0
2009-03-20 02:22:00,5.45112,5.45166,5.44946,5.45012,13000000.0
2009-03-20 02:23:00,5.45097,5.45097,5.44884,5.45034,16000000.0
2009-03-20 02:24:00,5.45097,5.45139,5.44977,5.45024,17000000.0
2009-03-20 02:25:00,5.45035,5.4507,5.44974,5.44974,10000000.0
2009-03-20 02:26:00,5.45079,5.45131,5.45026,5.45077,13000000.0
2009-03-20 02:27:00,5.45036,5.45107,5.45002,5.45002,7000000.0
2009-03-20 02:28:00,5.45119,5.45119,5.44961,5.44999,9000000.0
2009-03-20 02:29:00,5.44962,5.44962,5.44791,5.44812,20000000.0
2009-03-20 02:30:00,5.44865,5.44872,5.44777,5.44777,11000000.0
2009-03-20 02:31:00,5.44931,5.45016,5.4486,5.45013,9000000.0
2009-03-20 02:32:00,5.45068,5.45068,5.44889,5.4502,13000000.0
2009-03-20 02:33:00,5.45009,5.4504,5.44942,5.44942,14000000.0
2009-03-20 02:34:00,5.45064,5.45064,5.44901,5.4502,17000000.0
2009-03-20 02:35:00,5.45039,5.45048,5.44856,5.44907,15000000.0
2009-03-20 02:36:00,5.4485,5.44943,5.44773,5.44892,14000000.0
2009-03-20 02:37:00,5.4485,5.4485,5.44648,5.44706,13000000.0
2009-03-20 02:38:00,5.44676,5.44793,5.44663,5.44663,14000000.0
2009-03-20 02:39:00,5.44817,5.44817,5.44613,5.44708,15000000.0
2009-03-20 02:40:00,5.44723,5.4479,5.447,5.44722,12000000.0
2009-03-20 02:41:00,5.44699,5.44699,5.44454,5.44593,13000000.0
2009-03-20 02:42:00,5.44598,5.44682,5.44517,5.44648,16000000.0
2009-03-20 02:43:00,5.44614,5.44774,5.44611,5.44653,18000000.0
2009-03-20 02:44:00,5.44574,5.44713,5.44568,5.44694,10000000.0
2009-03-20 02:45:00,5.44609,5.44702,5.44582,5.44592,14000000.0
2009-03-20 02:46:00,5.44678,5.4479,5.44674,5.44747,18000000.0
2009-03-20 02:47:00,5.44728,5.44812,5.44627,5.4475,17000000.0
2009-03-20 02:48:00,5.44779,5.44779,5.44696,5.4475,7000000.0
2009-03-20 02:49:00,5.44707,5.44907,5.44701,5.44749,13000000.0
2009-03-20 02:50:00,5.44846,5.44895,5.44713,5.44773,14000000.0
2009-03-20 02:51:00,5.4478,5.4493,5.4478,5.44841,15000000.0
2009-03-20 02:52:00,5.4498,5.4498,5.44923,5.44975,15000000.0
2009-03-20 02:53:00,5.44776,5.44993,5.44776,5.4489,9000000.0
2009-03-20 02:54:00,5.44908,5.44962,5.44831,5.44904,13000000.0
2009-03-20 02:55:00,5.44966,5.4501,5.44842,5.45004,11000000.0
2009-03-20 02:56:00,5.45,5.45037,5.44988,5.44988,18000000.0
2009-03-20 02:57:00,5.45003,5.45003,5.4488,5.44975,13000000.0
2009-03-20 02:58:00,5.4484,5.44935,5.4483,5.44932,9000000.0
2009-03-20 02:59:00,5.44919,5.44987,5.44885,5.44929,14000000.0
2009-03-20 03:00:00,5.44915,5.44935,5.44915,5.44935,11000000.0
2009-03-20 03:01:00,5.44903,5.45035,5.44903,5.44992,11000000.0
2009-03-20 03:02:00,5.44922,5.4501,5.44916,5.45004,11000000.0
2009-03-20 03:03:00,5.44838,5.44924,5.44792,5.44874,23000000.0
2009-03-20 03:04:00,5.4483,5.44947,5.44816,5.44883,11000000.0
2009-03-20 03:05:00,5.45011,5.45076,5.44873,5.44954,17000000.0
2009-03-20 03:06:00,5.44973,5.45162,5.44973,5.45162,9000000.0
2009-03-20 03:07:00,5.45099,5.4517,5.44994,5.4507,15000000.0
2009-03-20 03:08:00,5.45045,5.45128,5.44989,5.45058,12000000.0
2009-03-20 03:09:00,5.44991,5.45196,5.44991,5.45165,15000000.0
2009-03-20 03:10:00,5.45099,5.45349,5.45099,5.45302,19000000.0
2009-03-20 03:11:00,5.45343,5.45343,5.4514,5.4514,15000000.0
2009-03-20 03:12:00,5.45189,5.45228,5.4504,5.45202,18000000.0
2009-03-20 03:13:00,5.45223,5.45223,5.45064,5.45077,18000000.0
2009-03-20 03:14:00,5.45145,5.45207,5.45072,5.45207,10000000.0
2009-03-20 03:15:00,5.45145,5.45193,5.45054,5.45156,7000000.0
2009-03-20 03:16:00,5.4526,5.4526,5.45059,5.45099,8000000.0
2009-03-20 03:17:00,5.45152,5.45171,5.45056,5.45109,10000000.0
2009-03-20 03:18:00,5.45161,5.45161,5.4502,5.45132,15000000.0
2009-03-20 03:19:00,5.45195,5.45195,5.45073,5.45099,10000000.0
2009-03-20 03:20:00,5.45218,5.45425,5.45111,5.45351,16000000.0
2009-03-20 03:21:00,5.45626,5.45659,5.45479,5.4558,11000000.0
2009-03-20 03:22:00,5.45615,5.45615,5.45444,5.45444,10000000.0
2009-03-20 03:23:00,5.45604,5.45909,5.45604,5.45909,12000000.0
2009-03-20 03:24:00,5.45895,5.46119,5.45888,5.45888,13000000.0
2009-03-20 03:25:00,5.45779,5.45898,5.45768,5.45819,11000000.0
2009-03-20 03:26:00,5.45851,5.4588,5.45759,5.45809,13000000.0
2009-03-20 03:27:00,5.4578,5.4584,5.45692,5.45692,14000000.0
2009-03-20 03:28:00,5.45778,5.45813,5.45659,5.45703,18000000.0
2009-03-20 03:29:00,5.45773,5.45773,5.45584,5.4564,15000000.0
2009-03-20 03:30:00,5.45591,5.4569,5.45493,5.45493,10000000.0
2009-03-20 03:31:00,5.45578,5.45658,5.45498,5.45498,13000000.0
2009-03-20 03:32:00,5.45524,5.45524,5.45383,5.45503,16000000.0
2009-03-20 03:33:00,5.45486,5.45519,5.45396,5.45519,13000000.0
2009-03-20 03:34:00,5.45496,5.45496,5.45376,5.45489,16000000.0
2009-03-20 03:35:00,5.45471,5.45507,5.45352,5.45352,10000000.0
2009-03-20 03:36:00,5.45419,5.45678,5.45419,5.45672,11000000.0
2009-03-20 03:37:00,5.45759,5.45775,5.45575,5.45575,13000000.0
2009-03-20 03:38:00,5.45651,5.45763,5.45618,5.45621,13000000.0
2009-03-20 03:39:00,5.45671,5.46015,5.45671,5.45894,13000000.0
2009-03-20 03:40:00,5.45916,5.45937,5.45696,5.45696,12000000.0
2009-03-20 03:41:00,5.45671,5.45918,5.45671,5.45867,16000000.0
2009-03-20 03:42:00,5.45851,5.45951,5.45769,5.45852,21000000.0
2009-03-20 03:43:00,5.45827,5.45936,5.45819,5.45821,18000000.0
2009-03-20 03:44:00,5.4581,5.45949,5.4581,5.45895,15000000.0
2009-03-20 03:45:00,5.4586,5.45969,5.45811,5.45927,9000000.0
2009-03-20 03:46:00,5.45993,5.45993,5.45902,5.45949,8000000.0
2009-03-20 03:47:00,5.46068,5.46068,5.45893,5.45925,11000000.0
2009-03-20 03:48:00,5.46027,5.46033,5.45738,5.45788,9000000.0
2009-03-20 03:49:00,5.45715,5.45847,5.45631,5.45704,16000000.0
2009-03-20 03:50:00,5.45711,5.45768,5.45424,5.45432,19000000.0
2009-03-20 03:51:00,5.45531,5.45628,5.45505,5.45617,9000000.0
2009-03-20 03:52:00,5.4569,5.45701,5.45546,5.4556,19000000.0
2009-03-20 03:53:00,5.45636,5.45657,5.45564,5.45564,10000000.0
2009-03-20 03:54:00,5.4565,5.45727,5.45618,5.45677,17000000.0
2009-03-20 03:55:00,5.45756,5.45885,5.45657,5.45793,16000000.0
2009-03-20 03:56:00,5.45816,5.45852,5.45744,5.45822,7000000.0
2009-03-20 03:57:00,5.46006,5.46007,5.4583,5.45832,11000000.0
2009-03-20 03:58:00,5.45955,5.46096,5.45913,5.4608,12000000.0
2009-03-20 03:59:00,5.46206,5.46514,5.46101,5.46482,17000000.0
2009-03-20 04:00:00,5.46395,5.46573,5.46279,5.46434,12000000.0
2009-03-20 04:01:00,5.46284,5.4639,5.46247,5.46276,16000000.0
2009-03-20 04:02:00,5.46241,5.46291,5.45972,5.46057,14000000.0
2009-03-20 04:03:00,5.4606,5.46064,5.45871,5.45971,12000000.0
2009-03-20 04:04:00,5.45971,5.46113,5.45893,5.46094,16000000.0
2009-03-20 04:05:00,5.45983,5.46105,5.45972,5.46086,13000000.0
2009-03-20 04:06:00,5.46069,5.46088,5.45944,5.45944,16000000.0
2009-03-20 04:07:00,5.46082,5.46083,5.45939,5.46021,13000000.0
2009-03-20 04:08:00,5.45967,5.46039,5.45867,5.46039,14000000.0
2009-03-20 04:09:00,5.46014,5.46021,5.45895,5.45976,10000000.0
2009-03-20 04:10:00,5.45952,5.45991,5.45875,5.45884,12000000.0
2009-03-20 04:11:00,5.45966,5.46093,5.4591,5.4597,14000000.0
2009-03-20 04:12:00,5.45978,5.46018,5.45879,5.4593,19000000.0
2009-03-20 04:13:00,5.45911,5.45966,5.4588,5.45887,20000000.0
2009-03-20 04:14:00,5.45953,5.46009,5.45885,5.45962,12000000.0
2009-03-20 04:15:00,5.45976,5.45976,5.45775,5.45775,8000000.0
2009-03-20 04:16:00,5.45823,5.45877,5.45747,5.45845,13000000.0
2009-03-20 04:17:00,5.45885,5.45918,5.4572,5.4572,15000000.0
2009-03-20 04:18:00,5.45794,5.45803,5.45598,5.45649,9000000.0
2009-03-20 04:19:00,5.4577,5.4577,5.45549,5.45677,12000000.0
2009-03-20 04:20:00,5.45624,5.45624,5.45389,5.45389,9000000.0
2009-03-20 04:21:00,5.45321,5.45478,5.45203,5.45393,17000000.0
2009-03-20 04:22:00,5.45371,5.45505,5.45304,5.45383,14000000.0
2009-03-20 04:23:00,5.45443,5.45538,5.45435,5.45435,10000000.0
2009-03-20 04:24:00,5.45601,5.45654,5.45482,5.45483,12000000.0
2009-03-20 04:25:00,5.45483,5.45536,5.45438,5.45521,10000000.0
2009-03-20 04:26:00,5.45519,5.4564,5.45498,5.4564,7000000.0
2009-03-20 04:27:00,5.45551,5.45732,5.45551,5.45661,15000000.0
2009-03-20 04:28:00,5.45643,5.45699,5.45642,5.45677,7000000.0
2009-03-20 04:29:00,5.45661,5.45853,5.45661,5.45791,14000000.0
2009-03-20 04:30:00,5.45933,5.4598,5.45853,5.45957,11000000.0
2009-03-20 04:31:00,5.45879,5.45969,5.45827,5.45896,15000000.0
2009-03-20 04:32:00,5.45907,5.45975,5.45795,5.45875,17000000.0
2009-03-20 04:33:00,5.45952,5.45988,5.45862,5.45904,14000000.0
2009-03-20 04:34:00,5.45828,5.45828,5.45652,5.45687,9000000.0
2009-03-20 04:35:00,5.45653,5.45653,5.45522,5.45619,12000000.0
2009-03-20 04:36:00,5.45632,5.45632,5.45438,5.45438,12000000.0
2009-03-20 04:37:00,5.4551,5.4551,5.45344,5.45344,12000000.0
2009-03-20 04:38:00,5.45454,5.45467,5.45244,5.45381,11000000.0
2009-03-20 04:39:00,5.45273,5.45483,5.45273,5.45429,17000000.0
2009-03-20 04:40:00,5.45497,5.45558,5.4545,5.45547,9000000.0
2009-03-20 04:41:00,5.45499,5.45572,5.45442,5.45565,10000000.0
2009-03-20 04:42:00,5.45425,5.45543,5.45423,5.45465,8000000.0
2009-03-20 04:43:00,5.45494,5.45541,5.4538,5.45528,18000000.0
2009-03-20 04:44:00,5.45453,5.45453,5.45269,5.45294,9000000.0
2009-03-20 04:45:00,5.45272,5.45357,5.45272,5.45328,9000000.0
2009-03-20 04:46:00,5.45298,5.45397,5.45221,5.45397,16000000.0
2009-03-20 04:47:00,5.45263,5.45375,5.45189,5.45327,12000000.0
2009-03-20 04:48:00,5.45288,5.45317,5.45196,5.45196,10000000.0
2009-03-20 04:49:00,5.45172,5.45273,5.44978,5.44978,16000000.0
2009-03-20 04:50:00,5.44922,5.45106,5.4492,5.45024,16000000.0
2009-03-20 04:51:00,5.45095,5.45161,5.45012,5.45032,20000000.0
2009-03-20 04:52:00,5.45176,5.45333,5.45057,5.45146,13000000.0
2009-03-20 04:53:00,5.45275,5.45311,5.45177,5.45218,11000000.0
2009-03-20 04:54:00,5.45162,5.45242,5.45089,5.45107,11000000.0
2009-03-20 04:55:00,5.45151,5.45273,5.45128,5.45137,12000000.0
2009-03-20 04:56:00,5.45166,5.45301,5.45147,5.45147,16000000.0
2009-03-20 04:57:00,5.453,5.453,5.45132,5.45177,7000000.0
2009-03-20 04:58:00,5.45147,5.45246,5.45139,5.45194,13000000.0
2009-03-20 04:59:00,5.45313,5.45353,5.45169,5.45181,17000000.0
2009-03-20 05:00:00,5.45344,5.45364,5.45226,5.45241,10000000.0
2009-03-20 05:01:00,5.45249,5.45383,5.45222,5.45295,13000000.0
2009-03-20 05:02:00,5.45258,5.45337,5.45169,5.45224,18000000.0
2009-03-20 05:03:00,5.45227,5.45302,5.45054,5.45054,9000000.0
2009-03-20 05:04:00,5.45129,5.45246,5.45129,5.4524,12000000.0
2009-03-20 05:05:00,5.45204,5.45324,5.45186,5.45274,10000000.0
2009-03-20 05:06:00,5.45124,5.45267,5.45124,5.45263,20000000.0
2009-03-20 05:07:00,5.45254,5.45279,5.45191,5.45279,10000000.0
2009-03-20 05:08:00,5.45233,5.45296,5.45162,5.45219,17000000.0
2009-03-20 05:09:00,5.45313,5.45313,5.45155,5.45155,15000000.0
2009-03-20 05:10:00,5.45136,5.45273,5.44983,5.44983,10000000.0
2009-03-20 05:11:00,5.45072,5.45124,5.45002,5.45045,16000000.0
2009-03-20 05:12:00,5.44872,5.44964,5.44714,5.44805,7000000.0
2009-03-20 05:13:00,5.44718,5.44718,5.44286,5.44481,12000000.0
2009-03-20 05:14:00,5.44446,5.44588,5.44399,5.44562,14000000.0
2009-03-20 05:15:00,5.44451,5.44626,5.44429,5.44483,16000000.0
2009-03-20 05:16:00,5.44545,5.44574,5.44399,5.44574,15000000.0
2009-03-20 05:17:00,5.44583,5.44601,5.44432,5.44432,10000000.0
2009-03-20 05:18:00,5.4446,5.44592,5.4446,5.44557,13000000.0
2009-03-20 05:19:00,5.4458,5.44607,5.44493,5.44493,13000000.0
2009-03-20 05:20:00,5.44571,5.44658,5.44527,5.44562,20000000.0
2009-03-20 05:21:00,5.44609,5.44674,5.44548,5.44674,9000000.0
2009-03-20 05:22:00,5.44597,5.44668,5.44537,5.44609,17000000.0
2009-03-20 05:23:00,5.44549,5.4467,5.44545,5.44657,14000000.0
2009-03-20 05:24:00,5.4461,5.4461,5.44425,5.44435,19000000.0
2009-03-20 05:25:00,5.44458,5.4451,5.44368,5.44377,13000000.0
2009-03-20 05:26:00,5.44487,5.44487,5.44231,5.44297,13000000.0
2009-03-20 05:27:00,5.44276,5.44442,5.44252,5.44393,13000000.0
2009-03-20 05:28:00,5.44453,5.44516,5.44383,5.44489,10000000.0
2009-03-20 05:29:00,5.44397,5.44609,5.44397,5.44547,17000000.0
2009-03-20 05:30:00,5.44566,5.44637,5.44486,5.44555,21000000.0
2009-03-20 05:31:00,5.44615,5.44615,5.4436,5.44432,13000000.0
2009-03-20 05:32:00,5.44495,5.44495,5.44283,5.44437,16000000.0
2009-03-20 05:33:00,5.4433,5.44448,5.44255,5.44372,13000000.0
2009-03-20 05:34:00,5.44384,5.44527,5.44384,5.44421,13000000.0
2009-03-20 05:35:00,5.44408,5.44521,5.44392,5.44489,14000000.0
2009-03-20 05:36:00,5.44485,5.44526,5.44358,5.44363,18000000.0
2009-03-20 05:37:00,5.44435,5.44435,5.44348,5.44386,12000000.0
2009-03-20 05:38:00,5.44448,5.44467,5.44231,5.44438,13000000.0
2009-03-20 05:39:00,5.44336,5.44401,5.44314,5.44342,21000000.0
2009-03-20 05:40:00,5.44297,5.44372,5.44248,5.44248,14000000.0
2009-03-20 05:41:00,5.44284,5.44453,5.44284,5.44453,13000000.0
2009-03-20 05:42:00,5.44471,5.44488,5.44389,5.44389,8000000.0
2009-03-20 05:43:00,5.44499,5.44499,5.44401,5.44462,13000000.0
2009-03-20 05:44:00,5.44407,5.44651,5.44407,5.44651,13000000.0
2009-03-20 05:45:00,5.44694,5.44694,5.44489,5.44489,24000000.0
2009-03-20 05:46:00,5.44608,5.44609,5.44528,5.44584,14000000.0
2009-03-20 05:47:00,5.44541,5.4461,5.44498,5.44558,11000000.0
2009-03-20 05:48:00,5.44452,5.44668,5.44452,5.44649,18000000.0
2009-03-20 05:49:00,5.44643,5.44643,5.44475,5.4451,10000000.0
2009-03-20 05:50:00,5.44686,5.44686,5.44491,5.44531,10000000.0
2009-03-20 05:51:00,5.44587,5.44613,5.44457,5.44457,11000000.0
2009-03-20 05:52:00,5.4457,5.4457,5.44403,5.44433,19000000.0
2009-03-20 05:53:00,5.44512,5.44552,5.44421,5.44453,15000000.0
2009-03-20 05:54:00,5.4441,5.44426,5.44278,5.44334,7000000.0
2009-03-20 05:55:00,5.44347,5.44439,5.44227,5.44264,12000000.0
2009-03-20 05:56:00,5.4431,5.44435,5.44268,5.44429,16000000.0
2009-03-20 05:57:00,5.44356,5.44759,5.4434,5.44759,11000000.0
2009-03-20 05:58:00,5.44817,5.44885,5.44613,5.44696,22000000.0
2009-03-20 05:59:00,5.44916,5.45018,5.44843,5.44843,9000000.0
2009-03-20 06:00:00,5.4484,5.44973,5.4483,5.44903,17000000.0
2009-03-20 06:01:00,5.44848,5.44856,5.44656,5.44744,18000000.0
2009-03-20 06:02:00,5.44832,5.44832,5.44693,5.44693,18000000.0
2009-03-20 06:03:00,5.44788,5.44839,5.44646,5.44648,16000000.0
2009-03-20 06:04:00,5.44752,5.44823,5.44702,5.44702,8000000.0
2009-03-20 06:05:00,5.44815,5.4486,5.44724,5.44852,10000000.0
2009-03-20 06:06:00,5.44958,5.45021,5.44822,5.44845,27000000.0
2009-03-20 06:07:00,5.44867,5.44942,5.44725,5.44751,17000000.0
2009-03-20 06:08:00,5.44871,5.44898,5.44729,5.44729,14000000.0
2009-03-20 06:09:00,5.44816,5.4489,5.44705,5.44889,13000000.0
2009-03-20 06:10:00,5.44756,5.44897,5.44756,5.44777,14000000.0
2009-03-20 06:11:00,5.44847,5.44951,5.44788,5.44849,16000000.0
2009-03-20 06:12:00,5.44911,5.44925,5.44747,5.44925,17000000.0
2009-03-20 06:13:00,5.44903,5.44927,5.44805,5.44821,14000000.0
2009-03-20 06:14:00,5.44891,5.4494,5.4481,5.44823,12000000.0
2009-03-20 06:15:00,5.44882,5.44916,5.44738,5.44786,13000000.0
2009-03-20 06:16:00,5.44797,5.45089,5.44797,5.45089,14000000.0
2009-03-20 06:17:00,5.45046,5.45087,5.44944,5.44991,11000000.0
2009-03-20 06:18:00,5.45046,5.45046,5.44866,5.44913,12000000.0
2009-03-20 06:19:00,5.44885,5.44964,5.44793,5.44878,19000000.0
2009-03-20 06:20:00,5.44903,5.44945,5.44809,5.44888,11000000.0
2009-03-20 06:21:00,5.44774,5.44901,5.44774,5.44888,9000000.0
2009-03-20 06:22:00,5.44862,5.44922,5.44761,5.44802,22000000.0
2009-03-20 06:23:00,5.4482,5.44888,5.44768,5.44803,18000000.0
2009-03-20 06:24:00,5.44909,5.44912,5.44778,5.44809,8000000.0
2009-03-20 06:25:00,5.44841,5.44844,5.44779,5.44806,9000000.0
2009-03-20 06:26:00,5.4478,5.44905,5.4478,5.44905,13000000.0
2009-03-20 06:27:00,5.44876,5.44884,5.44774,5.44884,15000000.0
2009-03-20 06:28:00,5.44899,5.44967,5.44825,5.44967,18000000.0
2009-03-20 06:29:00,5.4483,5.44941,5.44818,5.4492,16000000.0
2009-03-20 06:30:00,5.44911,5.45119,5.44909,5.45115,10000000.0
2009-03-20 06:31:00,5.45195,5.45259,5.45082,5.45196,13000000.0
2009-03-20 06:32:00,5.45321,5.45321,5.45198,5.45223,10000000.0
2009-03-20 06:33:00,5.45197,5.45283,5.45121,5.45263,10000000.0
2009-03-20 06:34:00,5.45186,5.45186,5.45007,5.45119,15000000.0
2009-03-20 06:35:00,5.45153,5.45164,5.45027,5.45105,13000000.0
2009-03-20 06:36:00,5.45132,5.45151,5.45044,5.45081,23000000.0
2009-03-20 06:37:00,5.45058,5.4516,5.4502,5.4506,11000000.0
2009-03-20 06:38:00,5.45244,5.45244,5.44911,5.44952,17000000.0
2009-03-20 06:39:00,5.45025,5.45043,5.44837,5.44849,8000000.0
2009-03-20 06:40:00,5.44891,5.45001,5.44891,5.4494,15000000.0
2009-03-20 06:41:00,5.4493,5.44967,5.4484,5.44964,15000000.0
2009-03-20 06:42:00,5.44948,5.45047,5.44926,5.45047,16000000.0
2009-03-20 06:43:00,5.44914,5.44964,5.44782,5.44782,12000000.0
2009-03-20 06:44:00,5.44853,5.45009,5.44768,5.4495,13000000.0
2009-03-20 06:45:00,5.44857,5.45002,5.44851,5.44921,14000000.0
2009-03-20 06:46:00,5.44882,5.44939,5.44821,5.44911,12000000.0
2009-03-20 06:47:00,5.4498,5.45038,5.44877,5.44877,11000000.0
2009-03-20 06:48:00,5.44963,5.45004,5.44911,5.44911,15000000.0
2009-03-20 06:49:00,5.44957,5.45018,5.44829,5.44994,17000000.0
2009-03-20 06:50:00,5.44854,5.44988,5.44841,5.44858,13000000.0
2009-03-20 06:51:00,5.44823,5.4485,5.44624,5.44624,8000000.0
2009-03-20 06:52:00,5.44641,5.44693,5.44431,5.44693,14000000.0
2009-03-20 06:53:00,5.44688,5.44688,5.44557,5.44614,13000000.0
2009-03-20 06:54:00,5.44672,5.44707,5.44589,5.44702,8000000.0
2009-03-20 06:55:00,5.44663,5.44701,5.44606,5.44701,10000000.0
2009-03-20 06:56:00,5.44714,5.44793,5.44672,5.4472,11000000.0
2009-03-20 06:57:00,5.44785,5.44915,5.4474,5.44814,17000000.0
2009-03-20 06:58:00,5.44865,5.44896,5.44709,5.44799,12000000.0
2009-03-20 06:59:00,5.44868,5.4495,5.44759,5.44916,14000000.0
2009-03-20 07:00:00,5.44887,5.44911,5.44763,5.44801,11000000.0
2009-03-20 07:01:00,5.44848,5.44905,5.44751,5.44829,10000000.0
2009-03-20 07:02:00,5.44977,5.45096,5.44823,5.44928,14000000.0
2009-03-20 07:03:00,5.44907,5.45071,5.44907,5.45071,7000000.0
2009-03-20 07:04:00,5.45024,5.45064,5.44966,5.44985,16000000.0
2009-03-20 07:05:00,5.45015,5.45142,5.45011,5.45091,15000000.0
2009-03-20 07:06:00,5.45044,5.45203,5.45016,5.45177,16000000.0
2009-03-20 07:07:00,5.45283,5.45285,5.45164,5.45222,12000000.0
2009-03-20 07:08:00,5.4522,5.4526,5.45179,5.45234,8000000.0
2009-03-20 07:09:00,5.45281,5.45281,5.4508,5.45095,8000000.0
2009-03-20 07:10:00,5.45211,5.45211,5.45019,5.45061,16000000.0
2009-03-20 07:11:00,5.44995,5.45128,5.44995,5.45116,17000000.0
2009-03-20 07:12:00,5.45129,5.4521,5.45069,5.45105,20000000.0
2009-03-20 07:13:00,5.45103,5.45198,5.45004,5.45121,18000000.0
2009-03-20 07:14:00,5.45058,5.45128,5.45052,5.45114,11000000.0
2009-03-20 07:15:00,5.45043,5.45113,5.44983,5.45053,18000000.0
2009-03-20 07:16:00,5.45145,5.45145,5.44994,5.45109,18000000.0
2009-03-20 07:17:00,5.45067,5.45174,5.45006,5.45152,12000000.0
2009-03-20 07:18:00,5.45125,5.45198,5.45028,5.45067,18000000.0
2009-03-20 07:19:00,5.45164,5.45232,5.45039,5.45186,14000000.0
2009-03-20 07:20:00,5.45103,5.45183,5.45025,5.45055,18000000.0
2009-03-20 07:21:00,5.45033,5.45151,5.44982,5.45076,13000000.0
2009-03-20 07:22:00,5.4502,5.45122,5.44981,5.45094,14000000.0
2009-03-20 07:23:00,5.45078,5.45135,5.45005,5.45073,15000000.0
2009-03-20 07:24:00,5.45057,5.45132,5.44966,5.44966,16000000.0
2009-03-20 07:25:00,5.45051,5.45073,5.44946,5.45005,15000000.0
2009-03-20 07:26:00,5.45021,5.45128,5.44941,5.45083,13000000.0
2009-03-20 07:27:00,5.45049,5.4508,5.45007,5.45059,12000000.0
2009-03-20 07:28:00,5.45078,5.45078,5.44949,5.44977,22000000.0
2009-03-20 07:29:00,5.44953,5.45053,5.44888,5.4495,16000000.0
2009-03-20 07:30:00,5.45024,5.45046,5.44876,5.4489,14000000.0
2009-03-20 07:31:00,5.44997,5.44997,5.44794,5.44857,13000000.0
2009-03-20 07:32:00,5.44819,5.4485,5.44679,5.44679,9000000.0
2009-03-20 07:33:00,5.4478,5.44818,5.44734,5.44742,7000000.0
2009-03-20 07:34:00,5.44767,5.44851,5.44725,5.44744,18000000.0
2009-03-20 07:35:00,5.44793,5.44896,5.44779,5.44896,9000000.0
2009-03-20 07:36:00,5.44895,5.44971,5.44848,5.44848,13000000.0
2009-03-20 07:37:00,5.44945,5.44952,5.44836,5.44836,11000000.0
2009-03-20 07:38:00,5.44843,5.44913,5.4483,5.44913,11000000.0
2009-03-20 07:39:00,5.44881,5.45079,5.44876,5.45077,19000000.0
2009-03-20 07:40:00,5.45048,5.45106,5.45028,5.45105,11000000.0
2009-03-20 07:41:00,5.45084,5.45149,5.44999,5.45001,7000000.0
2009-03-20 07:42:00,5.44987,5.45066,5.44969,5.45017,13000000.0
2009-03-20 07:43:00,5.44976,5.45078,5.44871,5.45001,14000000.0
2009-03-20 07:44:00,5.44989,5.45108,5.44958,5.44958,10000000.0
2009-03-20 07:45:00,5.44877,5.4501,5.44877,5.44938,8000000.0
2009-03-20 07:46:00,5.44999,5.45006,5.44896,5.44896,13000000.0
2009-03-20 07:47:00,5.45009,5.45022,5.44936,5.44979,15000000.0
2009-03-20 07:48:00,5.44974,5.45039,5.44933,5.45012,13000000.0
2009-03-20 07:49:00,5.45148,5.45219,5.45037,5.4512,10000000.0
2009-03-20 07:50:00,5.452,5.45411,5.452,5.45396,17000000.0
2009-03-20 07:51:00,5.45398,5.45558,5.45398,5.45419,16000000.0
2009-03-20 07:52:00,5.45492,5.45492,5.45255,5.45445,13000000.0
2009-03-20 07:53:00,5.45315,5.45516,5.45315,5.45472,10000000.0
2009-03-20 07:54:00,5.45511,5.45512,5.4536,5.45387,11000000.0
2009-03-20 07:55:00,5.45452,5.45452,5.45218,5.45411,12000000.0
2009-03-20 07:56:00,5.45431,5.45431,5.45248,5.45248,13000000.0
2009-03-20 07:57:00,5.45273,5.45328,5.45235,5.45273,8000000.0
2009-03-20 07:58:00,5.45347,5.45357,5.45192,5.45278,14000000.0
2009-03-20 07:59:00,5.45219,5.45345,5.452,5.45258,15000000.0
2009-03-20 08:00:00,5.45274,5.45312,5.45216,5.45268,10000000.0
2009-03-20 08:01:00,5.45126,5.4525,5.45084,5.45108,13000000.0
2009-03-20 08:02:00,5.44993,5.45063,5.44826,5.44883,14000000.0
2009-03-20 08:03:00,5.44924,5.44975,5.44838,5.44876,12000000.0
2009-03-20 08:04:00,5.44928,5.45129,5.44928,5.45129,16000000.0
2009-03-20 08:05:00,5.45126,5.45174,5.45026,5.45026,14000000.0
2009-03-20 08:06:00,5.45017,5.45193,5.45017,5.45149,19000000.0
2009-03-20 08:07:00,5.45188,5.45188,5.45,5.45094,19000000.0
2009-03-20 08:08:00,5.45055,5.45114,5.45055,5.45104,11000000.0
2009-03-20 08:09:00,5.45115,5.45341,5.45107,5.4521,10000000.0
2009-03-20 08:10:00,5.4537,5.4537,5.45232,5.45306,16000000.0
2009-03-20 08:11:00,5.45242,5.4535,5.45225,5.45323,9000000.0
2009-03-20 08:12:00,5.45368,5.45508,5.45269,5.45466,10000000.0
2009-03-20 08:13:00,5.45328,5.45511,5.45265,5.45392,11000000.0
2009-03-20 08:14:00,5.45489,5.45579,5.45369,5.45439,12000000.0
2009-03-20 08:15:00,5.45429,5.45478,5.45231,5.45336,15000000.0
2009-03-20 08:16:00,5.45467,5.45467,5.45261,5.45399,14000000.0
2009-03-20 08:17:00,5.45374,5.45398,5.45167,5.45174,10000000.0
2009-03-20 08:18:00,5.45282,5.45288,5.45151,5.4527,9000000.0
2009-03-20 08:19:00,5.4526,5.45262,5.45174,5.45262,11000000.0
2009-03-20 08:20:00,5.45229,5.45328,5.45169,5.45328,11000000.0
2009-03-20 08:21:00,5.4536,5.45429,5.45264,5.45382,20000000.0
2009-03-20 08:22:00,5.4547,5.45543,5.45419,5.45455,8000000.0
2009-03-20 08:23:00,5.45438,5.45516,5.45367,5.45464,12000000.0
2009-03-20 08:24:00,5.45461,5.45461,5.45245,5.45346,13000000.0
2009-03-20 08:25:00,5.45274,5.45335,5.45246,5.45335,12000000.0
2009-03-20 08:26:00,5.45339,5.45339,5.45178,5.45255,13000000.0
2009-03-20 08:27:00,5.45242,5.45363,5.45242,5.45363,11000000.0
2009-03-20 08:28:00,5.4544,5.45471,5.45335,5.45335,8000000.0
2009-03-20 08:29:00,5.45469,5.4562,5.45407,5.4562,12000000.0
2009-03-20 08:30:00,5.45688,5.45703,5.45564,5.45615,11000000.0
2009-03-20 08:31:00,5.45495,5.45612,5.45477,5.45593,10000000.0
2009-03-20 08:32:00,5.45494,5.45584,5.45405,5.45408,13000000.0
2009-03-20 08:33:00,5.45521,5.45549,5.45392,5.45547,11000000.0
2009-03-20 08:34:00,5.45485,5.45578,5.45456,5.45568,17000000.0
2009-03-20 08:35:00,5.4545,5.45582,5.4545,5.45522,11000000.0
2009-03-20 08:36:00,5.45593,5.45593,5.45297,5.45297,10000000.0
2009-03-20 08:37:00,5.45327,5.45415,5.45217,5.45403,9000000.0
2009-03-20 08:38:00,5.45308,5.45451,5.45255,5.45421,18000000.0
2009-03-20 08:39:00,5.45471,5.45737,5.45471,5.45651,8000000.0
2009-03-20 08:40:00,5.45758,5.45758,5.45599,5.45671,7000000.0
2009-03-20 08:41:00,5.45682,5.45682,5.45429,5.45433,16000000.0
2009-03-20 08:42:00,5.45411,5.45582,5.45397,5.45529,14000000.0
2009-03-20 08:43:00,5.4564,5.45926,5.45597,5.45902,12000000.0
2009-03-20 08:44:00,5.45807,5.45901,5.45783,5.45825,9000000.0
2009-03-20 08:45:00,5.45919,5.46015,5.45799,5.45944,18000000.0
2009-03-20 08:46:00,5.45924,5.46041,5.45883,5.45948,14000000.0
2009-03-20 08:47:00,5.45895,5.46003,5.45815,5.45931,18000000.0
2009-03-20 08:48:00,5.45863,5.45863,5.45668,5.45674,12000000.0
2009-03-20 08:49:00,5.45826,5.45952,5.45773,5.4587,14000000.0
2009-03-20 08:50:00,5.45942,5.45942,5.45735,5.45735,16000000.0
2009-03-20 08:51:00,5.45839,5.45848,5.45693,5.45793,21000000.0
2009-03-20 08:52:00,5.45709,5.45799,5.45492,5.45529,20000000.0
2009-03-20 08:53:00,5.45643,5.45649,5.45528,5.45649,7000000.0
2009-03-20 08:54:00,5.45656,5.45853,5.45623,5.45757,17000000.0
2009-03-20 08:55:00,5.45724,5.45789,5.45619,5.45653,12000000.0
2009-03-20 08:56:00,5.45772,5.45779,5.45595,5.45595,17000000.0
2009-03-20 08:57:00,5.45598,5.45695,5.45577,5.45659,16000000.0
2009-03-20 08:58:00,5.45574,5.45647,5.45458,5.45633,12000000.0
2009-03-20 08:59:00,5.45539,5.45539,5.45159,5.45208,13000000.0
2009-03-20 09:00:00,5.45285,5.45411,5.45031,5.45155,17000000.0
2009-03-20 09:01:00,5.45029,5.45093,5.44911,5.45073,13000000.0
2009-03-20 09:02:00,5.45051,5.45077,5.44884,5.44917,8000000.0
2009-03-20 09:03:00,5.44957,5.44991,5.44819,5.44932,16000000.0
2009-03-20 09:04:00,5.44834,5.45016,5.44818,5.44934,8000000.0
2009-03-20 09:05:00,5.44938,5.44959,5.4472,5.44808,11000000.0
2009-03-20 09:06:00,5.44688,5.44688,5.44509,5.44565,10000000.0
2009-03-20 09:07:00,5.44568,5.44693,5.44543,5.44545,10000000.0
2009-03-20 09:08:00,5.44626,5.44696,5.44454,5.44593,19000000.0
2009-03-20 09:09:00,5.44687,5.44725,5.44538,5.44638,16000000.0
2009-03-20 09:10:00,5.44542,5.44561,5.44253,5.44337,8000000.0
2009-03-20 09:11:00,5.44411,5.4446,5.44361,5.44442,11000000.0
2009-03-20 09:12:00,5.44485,5.44489,5.44157,5.44489,16000000.0
2009-03-20 09:13:00,5.44645,5.44745,5.4454,5.44666,15000000.0
2009-03-20 09:14:00,5.44746,5.44844,5.44625,5.44633,17000000.0
2009-03-20 09:15:00,5.44675,5.44801,5.44607,5.44783,12000000.0
2009-03-20 09:16:00,5.44679,5.44744,5.44486,5.44594,14000000.0
2009-03-20 09:17:00,5.44538,5.44547,5.44358,5.44502,14000000.0
2009-03-20 09:18:00,5.44529,5.44582,5.4445,5.4445,18000000.0
2009-03-20 09:19:00,5.44549,5.44631,5.44463,5.44484,14000000.0
2009-03-20 09:20:00,5.44496,5.44782,5.44436,5.44782,18000000.0
2009-03-20 09:21:00,5.4472,5.44775,5.44597,5.4474,17000000.0
2009-03-20 09:22:00,5.44737,5.44745,5.44559,5.44599,13000000.0
2009-03-20 09:23:00,5.44668,5.44784,5.44622,5.44757,12000000.0
2009-03-20 09:24:00,5.44749,5.45002,5.44749,5.4492,14000000.0
2009-03-20 09:25:00,5.44998,5.4507,5.44918,5.45013,9000000.0
2009-03-20 09:26:00,5.45059,5.45132,5.44958,5.45132,13000000.0
2009-03-20 09:27:00,5.45015,5.451,5.44773,5.44931,13000000.0
2009-03-20 09:28:00,5.44893,5.4503,5.44825,5.44949,19000000.0
2009-03-20 09:29:00,5.45032,5.45032,5.4474,5.4474,14000000.0
2009-03-20 09:30:00,5.44748,5.4483,5.44624,5.4483,15000000.0
2009-03-20 09:31:00,5.44602,5.44867,5.44564,5.44859,11000000.0
2009-03-20 09:32:00,5.44888,5.44917,5.44612,5.44688,16000000.0
2009-03-20 09:33:00,5.44734,5.44842,5.44582,5.44582,9000000.0
2009-03-20 09:34:00,5.44572,5.44739,5.44502,5.44739,18000000.0
2009-03-20 09:35:00,5.44619,5.44653,5.44228,5.44228,14000000.0
2009-03-20 09:36:00,5.44182,5.44182,5.43626,5.43753,16000000.0
2009-03-20 09:37:00,5.43685,5.43751,5.43556,5.43603,20000000.0
2009-03-20 09:38:00,5.43716,5.43729,5.43449,5.43569,19000000.0
2009-03-20 09:39:00,5.4354,5.43547,5.43187,5.43391,16000000.0
2009-03-20 09:40:00,5.43351,5.43448,5.43158,5.43448,12000000.0
2009-03-20 09:41:00,5.43435,5.43526,5.43305,5.43358,18000000.0
2009-03-20 09:42:00,5.43526,5.43593,5.43392,5.43497,16000000.0
2009-03-20 09:43:00,5.4327,5.43404,5.43138,5.43295,15000000.0
2009-03-20 09:44:00,5.4324,5.4324,5.42817,5.43044,13000000.0
2009-03-20 09:45:00,5.42959,5.42999,5.42589,5.42855,13000000.0
2009-03-20 09:46:00,5.42776,5.43039,5.42734,5.43002,17000000.0
2009-03-20 09:47:00,5.42925,5.43,5.42832,5.42917,13000000.0
2009-03-20 09:48:00,5.42878,5.42878,5.42421,5.42594,16000000.0
2009-03-20 09:49:00,5.4257,5.42583,5.42381,5.42565,17000000.0
2009-03-20 09:50:00,5.42532,5.42793,5.42428,5.42595,12000000.0
2009-03-20 09:51:00,5.42798,5.42985,5.42719,5.42879,16000000.0
2009-03-20 09:52:00,5.42936,5.42936,5.42536,5.42646,16000000.0
2009-03-20 09:53:00,5.42601,5.42697,5.42313,5.42666,15000000.0
2009-03-20 09:54:00,5.42666,5.42666,5.42411,5.42541,15000000.0
2009-03-20 09:55:00,5.42589,5.42652,5.42415,5.42581,15000000.0
2009-03-20 09:56:00,5.4253,5.4253,5.42207,5.4241,17000000.0
2009-03-20 09:57:00,5.42433,5.42529,5.4225,5.42319,12000000.0
2009-03-20 09:58:00,5.4243,5.42447,5.42232,5.4244,14000000.0
2009-03-20 09:59:00,5.42435,5.4265,5.42435,5.4265,10000000.0
2009-03-20 10:00:00,5.42691,5.42795,5.42605,5.42739,11000000.0
2009-03-20 10:01:00,5.42797,5.42994,5.42718,5.42971,24000000.0
2009-03-20 10:02:00,5.42983,5.43047,5.42865,5.429,14000000.0
2009-03-20 10:03:00,5.43003,5.43266,5.42946,5.43266,16000000.0
2009-03-20 10:04:00,5.43205,5.43383,5.43205,5.43321,10000000.0
2009-03-20 10:05:00,5.43164,5.43646,5.43164,5.43646,10000000.0
2009-03-20 10:06:00,5.43543,5.43561,5.43446,5.4347,9000000.0
2009-03-20 10:07:00,5.43478,5.43536,5.43237,5.43259,11000000.0
2009-03-20 10:08:00,5.43414,5.43438,5.43321,5.43375,9000000.0
2009-03-20 10:09:00,5.43433,5.43783,5.43343,5.43783,11000000.0
2009-03-20 10:10:00,5.43866,5.43943,5.4368,5.43916,15000000.0
2009-03-20 10:11:00,5.43941,5.44269,5.43899,5.44269,16000000.0
2009-03-20 10:12:00,5.44234,5.44234,5.43997,5.44136,19000000.0
2009-03-20 10:13:00,5.44121,5.44121,5.43906,5.43989,9000000.0
2009-03-20 10:14:00,5.43912,5.43942,5.43724,5.43724,11000000.0
2009-03-20 10:15:00,5.43829,5.43854,5.43657,5.43805,8000000.0
2009-03-20 10:16:00,5.43679,5.43864,5.43679,5.43864,17000000.0
2009-03-20 10:17:00,5.43754,5.43845,5.43601,5.43647,16000000.0
2009-03-20 10:18:00,5.43632,5.43857,5.43559,5.43692,16000000.0
2009-03-20 10:19:00,5.43905,5.43905,5.43616,5.43744,17000000.0
2009-03-20 10:20:00,5.43614,5.43671,5.43391,5.43481,16000000.0
2009-03-20 10:21:00,5.43525,5.43525,5.43177,5.4321,7000000.0
2009-03-20 10:22:00,5.43131,5.43378,5.43077,5.43362,10000000.0
2009-03-20 10:23:00,5.43433,5.43561,5.43281,5.43448,14000000.0
2009-03-20 10:24:00,5.43522,5.4367,5.43463,5.43664,13000000.0
2009-03-20 10:25:00,5.43785,5.44015,5.43698,5.43929,12000000.0
2009-03-20 10:26:00,5.43826,5.43937,5.43743,5.4382,11000000.0
2009-03-20 10:27:00,5.43696,5.43926,5.43519,5.43627,13000000.0
2009-03-20 10:28:00,5.43663,5.43663,5.43369,5.43531,13000000.0
2009-03-20 10:29:00,5.43463,5.43717,5.43439,5.43717,11000000.0
2009-03-20 10:30:00,5.43504,5.43631,5.43432,5.43631,9000000.0
2009-03-20 10:31:00,5.4366,5.43732,5.43517,5.43681,16000000.0
2009-03-20 10:32:00,5.4366,5.43836,5.4366,5.437,9000000.0
2009-03-20 10:33:00,5.43801,5.43801,5.43451,5.43649,12000000.0
2009-03-20 10:34:00,5.43689,5.4393,5.4367,5.4393,11000000.0
2009-03-20 10:35:00,5.43862,5.43969,5.43688,5.43846,17000000.0
2009-03-20 10:36:00,5.44042,5.44042,5.4374,5.43861,10000000.0
2009-03-20 10:37:00,5.43752,5.43801,5.4352,5.43715,15000000.0
2009-03-20 10:38:00,5.43639,5.43825,5.43461,5.43825,17000000.0
2009-03-20 10:39:00,5.43792,5.43792,5.43377,5.43755,13000000.0
2009-03-20 10:40:00,5.43857,5.43888,5.4375,5.43821,10000000.0
2009-03-20 10:41:00,5.43849,5.43964,5.43804,5.43929,15000000.0
2009-03-20 10:42:00,5.43904,5.43943,5.43757,5.43912,12000000.0
2009-03-20 10:43:00,5.4395,5.44188,5.43884,5.44168,13000000.0
2009-03-20 10:44:00,5.4421,5.44418,5.4413,5.44251,12000000.0
2009-03-20 10:45:00,5.44186,5.44474,5.44148,5.44419,13000000.0
2009-03-20 10:46:00,5.4447,5.44503,5.44071,5.44171,13000000.0
2009-03-20 10:47:00,5.44133,5.443,5.44081,5.442,7000000.0
2009-03-20 10:48:00,5.44099,5.44228,5.44066,5.44174,12000000.0
2009-03-20 10:49:00,5.44349,5.44746,5.44349,5.44746,10000000.0
2009-03-20 10:50:00,5.44758,5.44758,5.44405,5.44464,14000000.0
2009-03-20 10:51:00,5.44656,5.44682,5.44415,5.44576,11000000.0
2009-03-20 10:52:00,5.44656,5.4467,5.44515,5.44558,20000000.0
2009-03-20 10:53:00,5.44606,5.44651,5.44487,5.44615,9000000.0
2009-03-20 10:54:00,5.44332,5.44436,5.44284,5.44409,18000000.0
2009-03-20 10:55:00,5.4429,5.44343,5.44139,5.44224,10000000.0
2009-03-20 10:56:00,5.44275,5.44393,5.44167,5.44393,11000000.0
2009-03-20 10:57:00,5.44409,5.44409,5.44144,5.44282,8000000.0
2009-03-20 10:58:00,5.44229,5.44242,5.44072,5.44242,10000000.0
2009-03-20 10:59:00,5.44228,5.44265,5.44108,5.44202,10000000.0
2009-03-20 11:00:00,5.44147,5.44315,5.44116,5.44298,15000000.0
2009-03-20 11:01:00,5.44209,5.44453,5.44209,5.44453,12000000.0
2009-03-20 11:02:00,5.44561,5.44642,5.44453,5.44642,8000000.0
2009-03-20 11:03:00,5.44623,5.44673,5.44519,5.44673,11000000.0
2009-03-20 11:04:00,5.44535,5.44558,5.44248,5.44393,15000000.0
2009-03-20 11:05:00,5.44397,5.4452,5.44325,5.44446,17000000.0
2009-03-20 11:06:00,5.44556,5.44556,5.44277,5.44469,12000000.0
2009-03-20 11:07:00,5.44336,5.44385,5.44218,5.44385,11000000.0
2009-03-20 11:08:00,5.44336,5.44387,5.4414,5.44213,22000000.0
2009-03-20 11:09:00,5.44083,5.4439,5.44083,5.4439,9000000.0
2009-03-20 11:10:00,5.44406,5.44462,5.44302,5.44434,16000000.0
2009-03-20 11:11:00,5.44422,5.44491,5.44382,5.44436,7000000.0
2009-03-20 11:12:00,5.44418,5.44418,5.44018,5.44146,15000000.0
2009-03-20 11:13:00,5.44118,5.443,5.44118,5.443,11000000.0
2009-03-20 11:14:00,5.44286,5.44368,5.44163,5.44281,18000000.0
2009-03-20 11:15:00,5.44181,5.44347,5.44094,5.44347,11000000.0
2009-03-20 11:16:00,5.4432,5.44331,5.4418,5.44239,13000000.0
2009-03-20 11:17:00,5.44279,5.4438,5.44215,5.4438,13000000.0
2009-03-20 11:18:00,5.4442,5.44517,5.4432,5.44517,9000000.0
2009-03-20 11:19:00,5.44498,5.44516,5.44284,5.4443,17000000.0
2009-03-20 11:20:00,5.44307,5.4431,5.43973,5.4417,14000000.0
2009-03-20 11:21:00,5.44155,5.44155,5.43946,5.44115,14000000.0
2009-03-20 11:22:00,5.44076,5.44124,5.4399,5.44094,22000000.0
2009-03-20 11:23:00,5.44053,5.44182,5.44044,5.44102,8000000.0
2009-03-20 11:24:00,5.44307,5.44362,5.442,5.44274,18000000.0
2009-03-20 11:25:00,5.44348,5.44348,5.44223,5.44293,9000000.0
2009-03-20 11:26:00,5.44364,5.44364,5.44229,5.44275,15000000.0
2009-03-20 11:27:00,5.44309,5.44459,5.44282,5.44391,10000000.0
2009-03-20 11:28:00,5.4445,5.44461,5.44272,5.44461,13000000.0
2009-03-20 11:29:00,5.44472,5.44504,5.44318,5.44431,17000000.0
2009-03-20 11:30:00,5.44487,5.44525,5.44344,5.44481,13000000.0
2009-03-20 11:31:00,5.44307,5.44423,5.44267,5.44358,12000000.0
2009-03-20 11:32:00,5.44352,5.44406,5.44201,5.44318,20000000.0
2009-03-20 11:33:00,5.44233,5.44325,5.44135,5.44251,16000000.0
2009-03-20 11:34:00,5.44277,5.44307,5.44104,5.44269,13000000.0
2009-03-20 11:35:00,5.44277,5.44385,5.44209,5.44209,14000000.0
2009-03-20 11:36:00,5.44424,5.44471,5.44342,5.44469,11000000.0
2009-03-20 11:37:00,5.4451,5.44593,5.44349,5.44548,16000000.0
2009-03-20 11:38:00,5.44588,5.44717,5.44466,5.44717,8000000.0
2009-03-20 11:39:00,5.44721,5.44746,5.44584,5.44741,11000000.0
2009-03-20 11:40:00,5.44497,5.44581,5.44076,5.4416,12000000.0
2009-03-20 11:41:00,5.43903,5.44078,5.4385,5.43918,10000000.0
2009-03-20 11:42:00,5.43758,5.43836,5.43641,5.4365,10000000.0
2009-03-20 11:43:00,5.43588,5.43653,5.43273,5.43538,17000000.0
2009-03-20 11:44:00,5.43575,5.43638,5.43414,5.43591,15000000.0
2009-03-20 11:45:00,5.43713,5.43848,5.43646,5.43795,16000000.0
2009-03-20 11:46:00,5.43865,5.43938,5.43812,5.43812,7000000.0
2009-03-20 11:47:00,5.43981,5.44002,5.43866,5.43954,16000000.0
2009-03-20 11:48:00,5.43916,5.43943,5.43716,5.43927,13000000.0
2009-03-20 11:49:00,5.43847,5.43865,5.43493,5.43493,10000000.0
2009-03-20 11:50:00,5.43497,5.43613,5.43386,5.43613,12000000.0
2009-03-20 11:51:00,5.43664,5.43664,5.43486,5.43611,14000000.0
2009-03-20 11:52:00,5.4365,5.43846,5.43625,5.43826,18000000.0
2009-03-20 11:53:00,5.43863,5.43899,5.43766,5.43856,16000000.0
2009-03-20 11:54:00,5.43819,5.43862,5.43694,5.43723,8000000.0
2009-03-20 11:55:00,5.43716,5.43784,5.43684,5.43718,8000000.0
2009-03-20 11:56:00,5.43857,5.43962,5.43756,5.43962,8000000.0
2009-03-20 11:57:00,5.43924,5.43994,5.43804,5.43804,11000000.0
2009-03-20 11:58:00,5.43887,5.43893,5.43701,5.43893,14000000.0
2009-03-20 11:59:00,5.43867,5.44111,5.43788,5.44111,11000000.0
2009-03-20 12:00:00,5.44143,5.44208,5.43959,5.44054,15000000.0
2009-03-20 12:01:00,5.44181,5.44444,5.44083,5.44444,13000000.0
2009-03-20 12:02:00,5.44501,5.44551,5.44293,5.44539,15000000.0
2009-03-20 12:03:00,5.4466,5.44745,5.4442,5.44539,11000000.0
2009-03-20 12:04:00,5.44418,5.44623,5.44344,5.44454,9000000.0
2009-03-20 12:05:00,5.44625,5.44625,5.44414,5.44495,9000000.0
2009-03-20 12:06:00,5.44435,5.44435,5.44227,5.44348,15000000.0
2009-03-20 12:07:00,5.44353,5.4445,5.44274,5.4432,11000000.0
2009-03-20 12:08:00,5.44486,5.44486,5.44314,5.4441,8000000.0
2009-03-20 12:09:00,5.44475,5.4474,5.44365,5.44703,18000000.0
2009-03-20 12:10:00,5.44743,5.44802,5.44541,5.44668,14000000.0
2009-03-20 12:11:00,5.44463,5.44686,5.4446,5.44639,9000000.0
2009-03-20 12:12:00,5.44723,5.45116,5.44594,5.44986,18000000.0
2009-03-20 12:13:00,5.44958,5.45365,5.44958,5.45307,12000000.0
2009-03-20 12:14:00,5.4534,5.45559,5.4534,5.45546,10000000.0
2009-03-20 12:15:00,5.45571,5.45642,5.45486,5.45639,8000000.0
2009-03-20 12:16:00,5.45576,5.45742,5.45446,5.45446,14000000.0
2009-03-20 12:17:00,5.45429,5.45522,5.45234,5.45234,13000000.0
2009-03-20 12:18:00,5.45356,5.45402,5.45225,5.45396,10000000.0
2009-03-20 12:19:00,5.45442,5.45485,5.45291,5.45474,11000000.0
2009-03-20 12:20:00,5.45405,5.45592,5.45368,5.45592,8000000.0
2009-03-20 12:21:00,5.45671,5.45864,5.45529,5.45697,20000000.0
2009-03-20 12:22:00,5.4566,5.4566,5.45374,5.45572,14000000.0
2009-03-20 12:23:00,5.45579,5.45579,5.45436,5.45531,11000000.0
2009-03-20 12:24:00,5.45541,5.45596,5.45427,5.45526,17000000.0
2009-03-20 12:25:00,5.45446,5.45531,5.4512,5.45258,12000000.0
2009-03-20 12:26:00,5.45173,5.45236,5.45119,5.45173,7000000.0
2009-03-20 12:27:00,5.45156,5.4519,5.45089,5.45125,7000000.0
2009-03-20 12:28:00,5.45115,5.45837,5.45115,5.45837,19000000.0
2009-03-20 12:29:00,5.45748,5.46084,5.45748,5.46023,12000000.0
2009-03-20 12:30:00,5.46083,5.4612,5.45972,5.4611,10000000.0
2009-03-20 12:31:00,5.4609,5.46239,5.45982,5.46203,12000000.0
2009-03-20 12:32:00,5.46248,5.46331,5.46109,5.46296,12000000.0
2009-03-20 12:33:00,5.4622,5.46245,5.46072,5.46151,15000000.0
2009-03-20 12:34:00,5.46249,5.46891,5.46156,5.46891,12000000.0
2009-03-20 12:35:00,5.46815,5.47113,5.46666,5.47051,12000000.0
2009-03-20 12:36:00,5.47089,5.48218,5.47089,5.48218,15000000.0
2009-03-20 12:37:00,5.48341,5.48341,5.4755,5.47581,8000000.0
2009-03-20 12:38:00,5.47692,5.47751,5.47412,5.47608,15000000.0
2009-03-20 12:39:00,5.47638,5.47809,5.47489,5.47589,14000000.0
2009-03-20 12:40:00,5.47629,5.48008,5.47564,5.48006,18000000.0
2009-03-20 12:41:00,5.47933,5.48099,5.47824,5.47989,11000000.0
2009-03-20 12:42:00,5.47985,5.48127,5.47737,5.48127,17000000.0
2009-03-20 12:43:00,5.48398,5.48829,5.48319,5.48829,11000000.0
2009-03-20 12:44:00,5.48526,5.48811,5.48412,5.48517,13000000.0
2009-03-20 12:45:00,5.48579,5.48677,5.4853,5.48554,10000000.0
2009-03-20 12:46:00,5.48722,5.4905,5.48679,5.4905,20000000.0
2009-03-20 12:47:00,5.49021,5.49095,5.48876,5.49085,10000000.0
2009-03-20 12:48:00,5.49307,5.49532,5.49152,5.49532,10000000.0
2009-03-20 12:49:00,5.4962,5.49682,5.49232,5.49557,15000000.0
2009-03-20 12:50:00,5.49481,5.4949,5.49138,5.49338,14000000.0
2009-03-20 12:51:00,5.49388,5.49472,5.49142,5.49436,14000000.0
2009-03-20 12:52:00,5.49319,5.49341,5.49158,5.49221,9000000.0
2009-03-20 12:53:00,5.4922,5.49293,5.49094,5.49183,9000000.0
2009-03-20 12:54:00,5.4914,5.4917,5.48901,5.49142,20000000.0
2009-03-20 12:55:00,5.49174,5.49431,5.49052,5.49085,12000000.0
2009-03-20 12:56:00,5.49126,5.49126,5.48823,5.48823,7000000.0
2009-03-20 12:57:00,5.48985,5.48985,5.48612,5.48811,13000000.0
2009-03-20 12:58:00,5.4864,5.4879,5.48495,5.48607,16000000.0
2009-03-20 12:59:00,5.48514,5.48601,5.48292,5.48409,14000000.0
2009-03-20 13:00:00,5.48391,5.48413,5.48278,5.48278,12000000.0
2009-03-20 13:01:00,5.48413,5.48413,5.48035,5.4818,17000000.0
2009-03-20 13:02:00,5.48255,5.48284,5.48008,5.48124,10000000.0
2009-03-20 13:03:00,5.48196,5.48196,5.48031,5.48092,22000000.0
2009-03-20 13:04:00,5.48129,5.48332,5.48003,5.48168,20000000.0
2009-03-20 13:05:00,5.48372,5.48383,5.48146,5.48146,14000000.0
2009-03-20 13:06:00,5.48373,5.4853,5.48173,5.48508,17000000.0
2009-03-20 13:07:00,5.48516,5.48847,5.4842,5.48847,22000000.0
2009-03-20 13:08:00,5.48861,5.48861,5.4849,5.48507,12000000.0
2009-03-20 13:09:00,5.48604,5.4867,5.48322,5.4849,12000000.0
2009-03-20 13:10:00,5.48402,5.48428,5.48125,5.48125,20000000.0
2009-03-20 13:11:00,5.4808,5.48146,5.47961,5.4803,12000000.0
2009-03-20 13:12:00,5.48068,5.48131,5.47941,5.48106,16000000.0
2009-03-20 13:13:00,5.48053,5.4815,5.47637,5.47736,14000000.0
2009-03-20 13:14:00,5.47426,5.47741,5.47388,5.47405,17000000.0
2009-03-20 13:15:00,5.47435,5.47496,5.46968,5.46968,7000000.0
2009-03-20 13:16:00,5.46916,5.47273,5.46869,5.47273,9000000.0
2009-03-20 13:17:00,5.47302,5.47652,5.47286,5.47614,15000000.0
2009-03-20 13:18:00,5.47776,5.48044,5.47523,5.47744,17000000.0
2009-03-20 13:19:00,5.4778,5.47978,5.47741,5.47858,15000000.0
2009-03-20 13:20:00,5.48053,5.48329,5.47999,5.48124,12000000.0
2009-03-20 13:21:00,5.4829,5.48492,5.4812,5.48492,24000000.0
2009-03-20 13:22:00,5.48415,5.48914,5.48415,5.48648,12000000.0
2009-03-20 13:23:00,5.48651,5.48832,5.4841,5.48537,12000000.0
2009-03-20 13:24:00,5.48381,5.48583,5.48239,5.48241,18000000.0
2009-03-20 13:25:00,5.48294,5.48343,5.47999,5.47999,12000000.0
2009-03-20 13:26:00,5.47977,5.47988,5.47503,5.477,12000000.0
2009-03-20 13:27:00,5.4765,5.47773,5.47545,5.47773,9000000.0
2009-03-20 13:28:00,5.47769,5.47769,5.47611,5.47656,15000000.0
2009-03-20 13:29:00,5.47647,5.47883,5.47647,5.47883,14000000.0
2009-03-20 13:30:00,5.47865,5.48166,5.47826,5.48073,11000000.0
2009-03-20 13:31:00,5.48031,5.48325,5.48031,5.48323,11000000.0
2009-03-20 13:32:00,5.48258,5.48258,5.48124,5.48165,8000000.0
2009-03-20 13:33:00,5.48202,5.48242,5.48039,5.4823,14000000.0
2009-03-20 13:34:00,5.48155,5.48155,5.47967,5.48018,11000000.0
2009-03-20 13:35:00,5.48053,5.48275,5.47946,5.48219,16000000.0
2009-03-20 13:36:00,5.48289,5.48461,5.48268,5.48389,8000000.0
2009-03-20 13:37:00,5.48528,5.48598,5.48394,5.48474,17000000.0
2009-03-20 13:38:00,5.48565,5.48637,5.48443,5.48623,14000000.0
2009-03-20 13:39:00,5.48513,5.48679,5.48513,5.48661,10000000.0
2009-03-20 13:40:00,5.4853,5.48655,5.48407,5.48493,8000000.0
2009-03-20 13:41:00,5.48485,5.48505,5.48287,5.48437,11000000.0
2009-03-20 13:42:00,5.48404,5.48551,5.48234,5.48421,14000000.0
2009-03-20 13:43:00,5.48619,5.48619,5.48386,5.48406,11000000.0
2009-03-20 13:44:00,5.4841,5.4841,5.48161,5.48218,11000000.0
2009-03-20 13:45:00,5.48173,5.48646,5.48173,5.48604,14000000.0
2009-03-20 13:46:00,5.48509,5.48562,5.48334,5.48334,11000000.0
2009-03-20 13:47:00,5.4838,5.48603,5.4838,5.48485,13000000.0
2009-03-20 13:48:00,5.48652,5.48886,5.48484,5.48861,14000000.0
2009-03-20 13:49:00,5.48969,5.49018,5.48796,5.48945,12000000.0
2009-03-20 13:50:00,5.48887,5.49046,5.48875,5.49039,16000000.0
2009-03-20 13:51:00,5.49066,5.49173,5.48919,5.49082,14000000.0
2009-03-20 13:52:00,5.49139,5.49139,5.4888,5.4888,10000000.0
2009-03-20 13:53:00,5.48987,5.49096,5.48935,5.49095,10000000.0
2009-03-20 13:54:00,5.49031,5.49141,5.48944,5.4911,8000000.0
2009-03-20 13:55:00,5.48913,5.49136,5.48913,5.49087,13000000.0
2009-03-20 13:56:00,5.49004,5.4917,5.48936,5.49046,17000000.0
2009-03-20 13:57:00,5.48947,5.48947,5.48676,5.48804,13000000.0
2009-03-20 13:58:00,5.48762,5.48762,5.48623,5.48739,7000000.0
2009-03-20 13:59:00,5.4864,5.48664,5.48574,5.48642,9000000.0
2009-03-20 14:00:00,5.48655,5.48657,5.48329,5.48329,7000000.0
2009-03-20 14:01:00,5.48499,5.48529,5.48227,5.48227,11000000.0
2009-03-20 14:02:00,5.48231,5.48245,5.47862,5.47973,19000000.0
2009-03-20 14:03:00,5.47871,5.47932,5.47645,5.47806,13000000.0
2009-03-20 14:04:00,5.478,5.47957,5.47692,5.47947,22000000.0
2009-03-20 14:05:00,5.479,5.479,5.47622,5.47797,17000000.0
2009-03-20 14:06:00,5.47649,5.47798,5.47627,5.47764,11000000.0
2009-03-20 14:07:00,5.47826,5.47826,5.47404,5.47461,9000000.0
2009-03-20 14:08:00,5.47489,5.4764,5.47355,5.4764,11000000.0
2009-03-20 14:09:00,5.47626,5.47626,5.47413,5.47583,12000000.0
2009-03-20 14:10:00,5.47592,5.47807,5.47523,5.47777,13000000.0
2009-03-20 14:11:00,5.47841,5.47977,5.47709,5.47724,14000000.0
2009-03-20 14:12:00,5.47686,5.4786,5.47612,5.4786,11000000.0
2009-03-20 14:13:00,5.47815,5.47815,5.47587,5.47758,11000000.0
2009-03-20 14:14:00,5.47644,5.47761,5.47464,5.47761,7000000.0
2009-03-20 14:15:00,5.47738,5.47738,5.47463,5.47658,14000000.0
2009-03-20 14:16:00,5.47562,5.47834,5.47562,5.47834,13000000.0
2009-03-20 14:17:00,5.47873,5.48139,5.47702,5.48139,22000000.0
2009-03-20 14:18:00,5.48196,5.48196,5.48003,5.48087,15000000.0
2009-03-20 14:19:00,5.48091,5.48175,5.47865,5.48058,12000000.0
2009-03-20 14:20:00,5.47916,5.48065,5.47668,5.47668,7000000.0
2009-03-20 14:21:00,5.47887,5.47887,5.47646,5.47711,13000000.0
2009-03-20 14:22:00,5.47805,5.47893,5.47717,5.47862,8000000.0
2009-03-20 14:23:00,5.47874,5.47911,5.47636,5.47849,11000000.0
2009-03-20 14:24:00,5.47908,5.47908,5.47709,5.47717,13000000.0
2009-03-20 14:25:00,5.47721,5.47792,5.47572,5.477,15000000.0
2009-03-20 14:26:00,5.47694,5.47694,5.47549,5.47658,8000000.0
2009-03-20 14:27:00,5.47625,5.47627,5.47185,5.47573,10000000.0
2009-03-20 14:28:00,5.47276,5.47391,5.47128,5.4721,11000000.0
2009-03-20 14:29:00,5.47154,5.47226,5.46985,5.47043,21000000.0
2009-03-20 14:30:00,5.47038,5.47062,5.4693,5.46977,11000000.0
2009-03-20 14:31:00,5.46963,5.46987,5.46492,5.46647,17000000.0
2009-03-20 14:32:00,5.46662,5.46962,5.46662,5.46895,15000000.0
2009-03-20 14:33:00,5.46851,5.46851,5.4672,5.4681,8000000.0
2009-03-20 14:34:00,5.46878,5.46898,5.46722,5.4679,9000000.0
2009-03-20 14:35:00,5.46806,5.46814,5.46534,5.46762,11000000.0
2009-03-20 14:36:00,5.46695,5.46734,5.46474,5.46665,15000000.0
2009-03-20 14:37:00,5.46661,5.46866,5.46617,5.46866,8000000.0
2009-03-20 14:38:00,5.46865,5.47027,5.46796,5.47027,10000000.0
2009-03-20 14:39:00,5.47104,5.47132,5.46915,5.47103,19000000.0
2009-03-20 14:40:00,5.47054,5.47164,5.46907,5.47152,15000000.0
2009-03-20 14:41:00,5.47,5.47231,5.46919,5.47231,15000000.0
2009-03-20 14:42:00,5.47294,5.4748,5.47164,5.47294,17000000.0
2009-03-20 14:43:00,5.47354,5.47438,5.47172,5.47369,15000000.0
2009-03-20 14:44:00,5.4735,5.47384,5.47111,5.47355,15000000.0
2009-03-20 14:45:00,5.47341,5.47493,5.47341,5.47371,9000000.0
2009-03-20 14:46:00,5.47523,5.47523,5.47168,5.47448,11000000.0
2009-03-20 14:47:00,5.47459,5.4758,5.47321,5.47488,12000000.0
2009-03-20 14:48:00,5.47439,5.47595,5.4737,5.47408,12000000.0
2009-03-20 14:49:00,5.47498,5.47576,5.47395,5.47492,12000000.0
2009-03-20 14:50:00,5.4739,5.4743,5.47128,5.47215,15000000.0
2009-03-20 14:51:00,5.47149,5.47344,5.47029,5.47344,10000000.0
2009-03-20 14:52:00,5.47404,5.47549,5.4723,5.47446,13000000.0
2009-03-20 14:53:00,5.47477,5.47491,5.47318,5.47488,13000000.0
2009-03-20 14:54:00,5.47343,5.47467,5.47286,5.47445,9000000.0
2009-03-20 14:55:00,5.47566,5.47775,5.47406,5.47406,16000000.0
2009-03-20 14:56:00,5.47846,5.47846,5.47514,5.47756,15000000.0
2009-03-20 14:57:00,5.47699,5.47814,5.47569,5.47672,15000000.0
2009-03-20 14:58:00,5.4766,5.47753,5.47523,5.47747,11000000.0
2009-03-20 14:59:00,5.47894,5.47894,5.47715,5.47824,14000000.0
2009-03-20 15:00:00,5.48014,5.48399,5.47883,5.48257,18000000.0
2009-03-20 15:01:00,5.48221,5.48331,5.47823,5.48218,12000000.0
2009-03-20 15:02:00,5.48243,5.48442,5.48243,5.48441,7000000.0
2009-03-20 15:03:00,5.48415,5.48593,5.48276,5.48363,18000000.0
2009-03-20 15:04:00,5.48524,5.48524,5.48096,5.48131,21000000.0
2009-03-20 15:05:00,5.48175,5.48435,5.48069,5.48435,13000000.0
2009-03-20 15:06:00,5.48521,5.48824,5.48421,5.48822,14000000.0
2009-03-20 15:07:00,5.48848,5.48891,5.48545,5.48801,22000000.0
2009-03-20 15:08:00,5.48885,5.48961,5.48799,5.48961,10000000.0
2009-03-20 15:09:00,5.48967,5.48967,5.48797,5.48923,9000000.0
2009-03-20 15:10:00,5.49015,5.49284,5.48906,5.49154,14000000.0
2009-03-20 15:11:00,5.49277,5.49421,5.4907,5.49247,12000000.0
2009-03-20 15:12:00,5.49453,5.49807,5.49373,5.49594,13000000.0
2009-03-20 15:13:00,5.49436,5.4957,5.49337,5.49495,12000000.0
2009-03-20 15:14:00,5.49523,5.49543,5.49279,5.49385,10000000.0
2009-03-20 15:15:00,5.4936,5.4936,5.48951,5.49193,16000000.0
2009-03-20 15:16:00,5.48992,5.49115,5.48904,5.49061,15000000.0
2009-03-20 15:17:00,5.48987,5.49055,5.48739,5.48919,14000000.0
2009-03-20 15:18:00,5.48918,5.48983,5.48725,5.48922,12000000.0
2009-03-20 15:19:00,5.48854,5.48889,5.48582,5.48582,11000000.0
2009-03-20 15:20:00,5.4868,5.48805,5.48482,5.48643,14000000.0
2009-03-20 15:21:00,5.48578,5.48774,5.48518,5.48609,14000000.0
2009-03-20 15:22:00,5.48671,5.48754,5.48647,5.48713,10000000.0
2009-03-20 15:23:00,5.48652,5.48652,5.48478,5.48609,11000000.0
2009-03-20 15:24:00,5.48516,5.48704,5.48448,5.48704,10000000.0
2009-03-20 15:25:00,5.48763,5.48772,5.48554,5.48772,16000000.0
2009-03-20 15:26:00,5.48682,5.48752,5.48511,5.48572,15000000.0
2009-03-20 15:27:00,5.4869,5.4869,5.48421,5.48484,10000000.0
2009-03-20 15:28:00,5.4847,5.48494,5.48361,5.4839,11000000.0
2009-03-20 15:29:00,5.48598,5.48629,5.48399,5.48585,19000000.0
2009-03-20 15:30:00,5.48478,5.48521,5.48286,5.48298,10000000.0
2009-03-20 15:31:00,5.48296,5.48448,5.48184,5.48386,14000000.0
2009-03-20 15:32:00,5.4836,5.48402,5.48131,5.48402,12000000.0
2009-03-20 15:33:00,5.48385,5.48555,5.48282,5.48545,20000000.0
2009-03-20 15:34:00,5.484,5.48546,5.48388,5.48495,12000000.0
2009-03-20 15:35:00,5.48588,5.48632,5.48293,5.484,12000000.0
2009-03-20 15:36:00,5.48308,5.48308,5.48053,5.48214,10000000.0
2009-03-20 15:37:00,5.48036,5.48243,5.48011,5.48217,10000000.0
2009-03-20 15:38:00,5.4806,5.482,5.48006,5.48169,13000000.0
2009-03-20 15:39:00,5.48178,5.48178,5.47989,5.48033,7000000.0
2009-03-20 15:40:00,5.48094,5.48192,5.48032,5.48192,10000000.0
2009-03-20 15:41:00,5.48222,5.48261,5.48072,5.48261,9000000.0
2009-03-20 15:42:00,5.48177,5.4828,5.47989,5.48225,13000000.0
2009-03-20 15:43:00,5.48128,5.48213,5.47805,5.4801,16000000.0
2009-03-20 15:44:00,5.47878,5.47912,5.47498,5.47498,14000000.0
2009-03-20 15:45:00,5.47522,5.4758,5.47238,5.47419,15000000.0
2009-03-20 15:46:00,5.47113,5.47302,5.46854,5.47043,13000000.0
2009-03-20 15:47:00,5.46762,5.47146,5.46762,5.47108,9000000.0
2009-03-20 15:48:00,5.47051,5.47114,5.46904,5.46975,21000000.0
2009-03-20 15:49:00,5.4698,5.4698,5.46719,5.46951,23000000.0
2009-03-20 15:50:00,5.46811,5.46821,5.46532,5.46613,12000000.0
2009-03-20 15:51:00,5.46652,5.4676,5.46167,5.46246,19000000.0
2009-03-20 15:52:00,5.4636,5.46482,5.459,5.45955,15000000.0
2009-03-20 15:53:00,5.45824,5.46166,5.45824,5.4604,14000000.0
2009-03-20 15:54:00,5.46021,5.4618,5.46021,5.4618,15000000.0
2009-03-20 15:55:00,5.462,5.4635,5.46106,5.46334,12000000.0
2009-03-20 15:56:00,5.46343,5.46361,5.46064,5.46187,18000000.0
2009-03-20 15:57:00,5.46124,5.46291,5.46092,5.46199,10000000.0
2009-03-20 15:58:00,5.46064,5.46177,5.45937,5.46177,22000000.0
2009-03-20 15:59:00,5.46256,5.46562,5.46094,5.46562,12000000.0
2009-03-20 16:00:00,5.46597,5.46629,5.46331,5.46566,12000000.0
2009-03-20 16:01:00,5.4666,5.46682,5.46481,5.4661,12000000.0
2009-03-20 16:02:00,5.46644,5.46819,5.46555,5.46771,13000000.0
2009-03-20 16:03:00,5.46715,5.46853,5.46459,5.46598,13000000.0
2009-03-20 16:04:00,5.46408,5.46744,5.46364,5.46744,11000000.0
2009-03-20 16:05:00,5.4652,5.46672,5.46457,5.46534,9000000.0
2009-03-20 16:06:00,5.46683,5.46753,5.4657,5.46605,14000000.0
2009-03-20 16:07:00,5.4662,5.46624,5.46465,5.466,15000000.0
2009-03-20 16:08:00,5.46572,5.46572,5.46248,5.46416,15000000.0
2009-03-20 16:09:00,5.46426,5.46462,5.46187,5.46462,17000000.0
2009-03-20 16:10:00,5.46442,5.46499,5.46226,5.46233,14000000.0
2009-03-20 16:11:00,5.46229,5.46278,5.46004,5.46109,9000000.0
2009-03-20 16:12:00,5.46225,5.46288,5.46054,5.46187,15000000.0
2009-03-20 16:13:00,5.46012,5.46078,5.45675,5.45841,14000000.0
2009-03-20 16:14:00,5.45423,5.45757,5.45311,5.45728,12000000.0
2009-03-20 16:15:00,5.45744,5.45744,5.45394,5.45397,14000000.0
2009-03-20 16:16:00,5.45555,5.45679,5.45387,5.45593,13000000.0
2009-03-20 16:17:00,5.45477,5.45663,5.45429,5.45655,18000000.0
2009-03-20 16:18:00,5.45589,5.45806,5.45567,5.45614,13000000.0
2009-03-20 16:19:00,5.45686,5.45928,5.45665,5.45794,8000000.0
2009-03-20 16:20:00,5.45947,5.46152,5.45828,5.46101,13000000.0
2009-03-20 16:21:00,5.46116,5.46117,5.45894,5.45911,12000000.0
2009-03-20 16:22:00,5.46034,5.46034,5.45892,5.4593,11000000.0
2009-03-20 16:23:00,5.45907,5.45907,5.45589,5.45854,14000000.0
2009-03-20 16:24:00,5.45847,5.45847,5.45481,5.45754,15000000.0
2009-03-20 16:25:00,5.45592,5.45669,5.45491,5.4562,11000000.0
2009-03-20 16:26:00,5.45648,5.45803,5.45593,5.45784,8000000.0
2009-03-20 16:27:00,5.45934,5.45997,5.45839,5.45906,10000000.0
2009-03-20 16:28:00,5.46117,5.46117,5.4579,5.4579,15000000.0
2009-03-20 16:29:00,5.4584,5.46107,5.45786,5.46091,7000000.0
2009-03-20 16:30:00,5.46117,5.4622,5.45983,5.46186,16000000.0
2009-03-20 16:31:00,5.46243,5.46322,5.46086,5.46303,14000000.0
2009-03-20 16:32:00,5.46331,5.46331,5.46095,5.46172,7000000.0
2009-03-20 16:33:00,5.4619,5.46326,5.45985,5.46185,8000000.0
2009-03-20 16:34:00,5.4648,5.4652,5.46157,5.4652,8000000.0
2009-03-20 16:35:00,5.46479,5.46587,5.46382,5.46584,9000000.0
2009-03-20 16:36:00,5.46628,5.46936,5.46546,5.46904,13000000.0
2009-03-20 16:37:00,5.46854,5.46904,5.46589,5.46846,18000000.0
2009-03-20 16:38:00,5.4663,5.47001,5.46548,5.4681,18000000.0
2009-03-20 16:39:00,5.4679,5.46847,5.46518,5.46581,20000000.0
2009-03-20 16:40:00,5.46489,5.46812,5.46394,5.46812,13000000.0
2009-03-20 16:41:00,5.46784,5.46974,5.46594,5.46865,20000000.0
2009-03-20 16:42:00,5.47071,5.47606,5.469,5.47606,18000000.0
2009-03-20 16:43:00,5.47792,5.47916,5.47613,5.47768,15000000.0
2009-03-20 16:44:00,5.47977,5.48062,5.47829,5.47996,20000000.0
2009-03-20 16:45:00,5.47924,5.48313,5.4792,5.48261,13000000.0
2009-03-20 16:46:00,5.483,5.48371,5.48007,5.48117,15000000.0
2009-03-20 16:47:00,5.47935,5.48147,5.47831,5.4788,8000000.0
2009-03-20 16:48:00,5.47837,5.47869,5.47597,5.47676,11000000.0
2009-03-20 16:49:00,5.4758,5.47759,5.47411,5.47567,12000000.0
2009-03-20 16:50:00,5.47536,5.47705,5.47481,5.47576,15000000.0
2009-03-20 16:51:00,5.47555,5.47746,5.47482,5.4749,18000000.0
2009-03-20 16:52:00,5.47643,5.47761,5.47468,5.47657,14000000.0
2009-03-20 16:53:00,5.47653,5.47724,5.47573,5.47724,8000000.0
2009-03-20 16:54:00,5.47752,5.47762,5.47552,5.47762,11000000.0
2009-03-20 16:55:00,5.4777,5.47825,5.47528,5.47612,12000000.0
2009-03-20 16:56:00,5.47659,5.47728,5.47588,5.47598,10000000.0
2009-03-20 16:57:00,5.47636,5.47667,5.47563,5.47647,8000000.0
2009-03-20 16:58:00,5.47606,5.47652,5.47468,5.4761,9000000.0
2009-03-20 16:59:00,5.47637,5.47911,5.47517,5.47911,13000000.0
2009-03-20 17:00:00,5.47972,5.47972,5.47734,5.47901,11000000.0
2009-03-20 17:01:00,5.47986,5.48002,5.47823,5.47925,12000000.0
2009-03-20 17:02:00,5.48041,5.48319,5.47948,5.48319,10000000.0
2009-03-20 17:03:00,5.48235,5.48904,5.48235,5.48904,16000000.0
2009-03-20 17:04:00,5.4888,5.48978,5.48636,5.48688,13000000.0
2009-03-20 17:05:00,5.48645,5.49015,5.4861,5.49015,16000000.0
2009-03-20 17:06:00,5.48977,5.48995,5.48737,5.4883,12000000.0
2009-03-20 17:07:00,5.48818,5.48866,5.48502,5.48603,8000000.0
2009-03-20 17:08:00,5.48684,5.48903,5.48537,5.48845,21000000.0
2009-03-20 17:09:00,5.48785,5.48785,5.48551,5.48551,16000000.0
2009-03-20 17:10:00,5.48601,5.48699,5.48518,5.48613,11000000.0
2009-03-20 17:11:00,5.48628,5.48871,5.48581,5.48871,11000000.0
2009-03-20 17:12:00,5.4899,5.4899,5.48814,5.48924,9000000.0
2009-03-20 17:13:00,5.48944,5.49078,5.48944,5.49073,9000000.0
2009-03-20 17:14:00,5.49092,5.49092,5.48874,5.48985,17000000.0
2009-03-20 17:15:00,5.48863,5.48983,5.48767,5.4885,11000000.0
2009-03-20 17:16:00,5.48964,5.49084,5.48771,5.48771,15000000.0
2009-03-20 17:17:00,5.48791,5.48994,5.48682,5.48777,13000000.0
2009-03-20 17:18:00,5.48685,5.48918,5.48685,5.48823,15000000.0
2009-03-20 17:19:00,5.4879,5.49094,5.4879,5.48872,17000000.0
2009-03-20 17:20:00,5.48984,5.48984,5.48678,5.48678,12000000.0
2009-03-20 17:21:00,5.48767,5.48944,5.48767,5.48824,7000000.0
2009-03-20 17:22:00,5.48966,5.49304,5.48799,5.49304,14000000.0
2009-03-20 17:23:00,5.49379,5.49675,5.49095,5.49675,13000000.0
2009-03-20 17:24:00,5.49708,5.50217,5.49708,5.50113,9000000.0
2009-03-20 17:25:00,5.49953,5.50024,5.49646,5.49712,11000000.0
2009-03-20 17:26:00,5.49591,5.49876,5.49591,5.49827,16000000.0
2009-03-20 17:27:00,5.49715,5.49825,5.49693,5.49725,9000000.0
2009-03-20 17:28:00,5.49754,5.49806,5.49597,5.49664,15000000.0
2009-03-20 17:29:00,5.4964,5.49844,5.49629,5.49694,11000000.0
2009-03-20 17:30:00,5.49561,5.49719,5.4948,5.49572,19000000.0
2009-03-20 17:31:00,5.49587,5.49839,5.49469,5.49839,11000000.0
2009-03-20 17:32:00,5.49889,5.49889,5.49652,5.49705,9000000.0
2009-03-20 17:33:00,5.49764,5.49765,5.49543,5.49712,10000000.0
2009-03-20 17:34:00,5.49562,5.49702,5.49453,5.49453,14000000.0
2009-03-20 17:35:00,5.49537,5.49614,5.49388,5.49489,13000000.0
2009-03-20 17:36:00,5.49533,5.49671,5.4947,5.49545,11000000.0
2009-03-20 17:37:00,5.49673,5.49673,5.49398,5.49457,15000000.0
2009-03-20 17:38:00,5.49625,5.49645,5.49444,5.49642,17000000.0
2009-03-20 17:39:00,5.49648,5.49992,5.49576,5.49992,8000000.0
2009-03-20 17:40:00,5.49889,5.5046,5.49655,5.50288,12000000.0
2009-03-20 17:41:00,5.50432,5.50596,5.5025,5.5025,21000000.0
2009-03-20 17:42:00,5.50306,5.50484,5.50021,5.50308,13000000.0
2009-03-20 17:43:00,5.49987,5.50108,5.49894,5.49965,11000000.0
2009-03-20 17:44:00,5.49818,5.49962,5.49579,5.49579,19000000.0
2009-03-20 17:45:00,5.49972,5.49994,5.49673,5.49913,10000000.0
2009-03-20 17:46:00,5.49988,5.50022,5.49752,5.49752,13000000.0
2009-03-20 17:47:00,5.49866,5.49875,5.49657,5.49856,9000000.0
2009-03-20 17:48:00,5.49886,5.49936,5.49704,5.49824,14000000.0
2009-03-20 17:49:00,5.49621,5.49836,5.4931,5.49498,14000000.0
2009-03-20 17:50:00,5.4947,5.49566,5.4908,5.49266,17000000.0
2009-03-20 17:51:00,5.49359,5.49461,5.49282,5.49325,13000000.0
2009-03-20 17:52:00,5.49347,5.49537,5.49273,5.49337,24000000.0
2009-03-20 17:53:00,5.49315,5.49394,5.48955,5.49094,16000000.0
2009-03-20 17:54:00,5.49069,5.49366,5.48963,5.49152,16000000.0
2009-03-20 17:55:00,5.49102,5.4928,5.49037,5.4928,13000000.0
2009-03-20 17:56:00,5.49336,5.49385,5.49182,5.493,15000000.0
2009-03-20 17:57:00,5.49248,5.49716,5.49248,5.49634,10000000.0
2009-03-20 17:58:00,5.49599,5.49606,5.49052,5.49052,15000000.0
2009-03-20 17:59:00,5.48893,5.49071,5.48667,5.48703,13000000.0
2009-03-20 18:00:00,5.48669,5.48932,5.48652,5.48897,7000000.0
2009-03-20 18:01:00,5.4877,5.48892,5.48649,5.48672,18000000.0
2009-03-20 18:02:00,5.48802,5.4888,5.48607,5.48857,17000000.0
2009-03-20 18:03:00,5.48805,5.48805,5.48512,5.48675,16000000.0
2009-03-20 18:04:00,5.48587,5.48749,5.48112,5.48324,14000000.0
2009-03-20 18:05:00,5.48413,5.48534,5.48195,5.48289,13000000.0
2009-03-20 18:06:00,5.48376,5.48487,5.48177,5.48377,18000000.0
2009-03-20 18:07:00,5.4829,5.48508,5.4829,5.48447,12000000.0
2009-03-20 18:08:00,5.48348,5.48508,5.48276,5.48362,18000000.0
2009-03-20 18:09:00,5.48261,5.48309,5.4791,5.48076,12000000.0
2009-03-20 18:10:00,5.4789,5.48134,5.47366,5.47394,13000000.0
2009-03-20 18:11:00,5.47402,5.47616,5.47354,5.47504,10000000.0
2009-03-20 18:12:00,5.47433,5.47675,5.47393,5.47592,11000000.0
2009-03-20 18:13:00,5.4759,5.47724,5.4747,5.47655,14000000.0
2009-03-20 18:14:00,5.4782,5.47874,5.47568,5.47745,10000000.0
2009-03-20 18:15:00,5.47792,5.47905,5.47676,5.47756,10000000.0
2009-03-20 18:16:00,5.47861,5.47861,5.47608,5.47825,9000000.0
2009-03-20 18:17:00,5.47938,5.48146,5.47782,5.47876,18000000.0
2009-03-20 18:18:00,5.4787,5.47918,5.47612,5.47758,14000000.0
2009-03-20 18:19:00,5.47927,5.47927,5.47559,5.47559,10000000.0
2009-03-20 18:20:00,5.47513,5.47631,5.4739,5.47482,15000000.0
2009-03-20 18:21:00,5.4751,5.47653,5.47311,5.47635,18000000.0
2009-03-20 18:22:00,5.4756,5.47695,5.47434,5.47673,14000000.0
2009-03-20 18:23:00,5.47503,5.47877,5.47466,5.47873,7000000.0
2009-03-20 18:24:00,5.47918,5.48051,5.47824,5.48051,9000000.0
2009-03-20 18:25:00,5.48032,5.48057,5.47864,5.47942,13000000.0
2009-03-20 18:26:00,5.47999,5.48003,5.47748,5.47867,16000000.0
2009-03-20 18:27:00,5.47747,5.4814,5.47747,5.47984,14000000.0
2009-03-20 18:28:00,5.48092,5.48228,5.47875,5.48185,13000000.0
2009-03-20 18:29:00,5.48215,5.48215,5.48048,5.48092,11000000.0
2009-03-20 18:30:00,5.48148,5.48232,5.48026,5.48026,16000000.0
2009-03-20 18:31:00,5.4806,5.48114,5.47932,5.48023,12000000.0
2009-03-20 18:32:00,5.4803,5.48211,5.48014,5.48095,11000000.0
2009-03-20 18:33:00,5.48189,5.48189,5.47957,5.48011,13000000.0
2009-03-20 18:34:00,5.47924,5.48178,5.4789,5.48178,13000000.0
2009-03-20 18:35:00,5.48274,5.48563,5.48157,5.48498,18000000.0
2009-03-20 18:36:00,5.48555,5.48816,5.48498,5.48816,18000000.0
2009-03-20 18:37:00,5.48831,5.48831,5.4856,5.48628,18000000.0
2009-03-20 18:38:00,5.48766,5.48766,5.48436,5.4847,11000000.0
2009-03-20 18:39:00,5.48491,5.48661,5.48435,5.48661,11000000.0
2009-03-20 18:40:00,5.48457,5.48659,5.48457,5.48557,14000000.0
2009-03-20 18:41:00,5.4869,5.48859,5.48557,5.48859,16000000.0
2009-03-20 18:42:00,5.48914,5.4894,5.4875,5.48845,14000000.0
2009-03-20 18:43:00,5.48861,5.49067,5.48861,5.49067,10000000.0
2009-03-20 18:44:00,5.49045,5.49111,5.48881,5.4905,13000000.0
2009-03-20 18:45:00,5.4917,5.49234,5.49008,5.4905,13000000.0
2009-03-20 18:46:00,5.49096,5.49096,5.48952,5.49005,12000000.0
2009-03-20 18:47:00,5.49123,5.4914,5.48979,5.4903,14000000.0
2009-03-20 18:48:00,5.49222,5.49374,5.49072,5.49337,15000000.0
2009-03-20 18:49:00,5.49314,5.49487,5.49215,5.49304,12000000.0
2009-03-20 18:50:00,5.49431,5.49506,5.49311,5.49478,9000000.0
2009-03-20 18:51:00,5.49437,5.49538,5.4938,5.4946,17000000.0
2009-03-20 18:52:00,5.49576,5.49639,5.49454,5.49617,9000000.0
2009-03-20 18:53:00,5.4934,5.49539,5.49278,5.49342,14000000.0
2009-03-20 18:54:00,5.4926,5.49358,5.49141,5.49189,14000000.0
2009-03-20 18:55:00,5.49161,5.49247,5.49107,5.49179,10000000.0
2009-03-20 18:56:00,5.48918,5.49059,5.48874,5.48874,16000000.0
2009-03-20 18:57:00,5.48978,5.48988,5.48723,5.48829,17000000.0
2009-03-20 18:58:00,5.48985,5.48985,5.48517,5.48517,14000000.0
2009-03-20 18:59:00,5.48545,5.48545,5.48183,5.48283,14000000.0
2009-03-20 19:00:00,5.48335,5.48567,5.48327,5.48471,15000000.0
2009-03-20 19:01:00,5.4845,5.48578,5.48262,5.48373,15000000.0
2009-03-20 19:02:00,5.48319,5.48319,5.48104,5.48205,14000000.0
2009-03-20 19:03:00,5.48366,5.48522,5.48224,5.48392,14000000.0
2009-03-20 19:04:00,5.48437,5.48832,5.484,5.48781,12000000.0
2009-03-20 19:05:00,5.48694,5.48873,5.48428,5.48828,15000000.0
2009-03-20 19:06:00,5.48485,5.48664,5.4839,5.48664,16000000.0
2009-03-20 19:07:00,5.48502,5.48676,5.48314,5.48409,20000000.0
2009-03-20 19:08:00,5.48319,5.48511,5.48297,5.48511,8000000.0
2009-03-20 19:09:00,5.48572,5.48708,5.48367,5.48614,17000000.0
2009-03-20 19:10:00,5.48666,5.48686,5.48469,5.4861,9000000.0
2009-03-20 19:11:00,5.48725,5.48727,5.48534,5.48534,16000000.0
2009-03-20 19:12:00,5.48547,5.48727,5.48356,5.48549,13000000.0
2009-03-20 19:13:00,5.48323,5.484,5.48242,5.48248,10000000.0
2009-03-20 19:14:00,5.48247,5.4837,5.48156,5.48363,20000000.0
2009-03-20 19:15:00,5.48422,5.48535,5.48283,5.4844,12000000.0
2009-03-20 19:16:00,5.48442,5.48714,5.48442,5.48568,8000000.0
2009-03-20 19:17:00,5.48539,5.48709,5.48539,5.4857,18000000.0
2009-03-20 19:18:00,5.48583,5.48756,5.48583,5.48712,11000000.0
2009-03-20 19:19:00,5.48659,5.48803,5.48641,5.48794,12000000.0
2009-03-20 19:20:00,5.48614,5.48771,5.48528,5.48579,14000000.0
2009-03-20 19:21:00,5.48549,5.4858,5.48419,5.48506,13000000.0
2009-03-20 19:22:00,5.48546,5.4871,5.485,5.48636,12000000.0
2009-03-20 19:23:00,5.48541,5.48703,5.48461,5.48674,14000000.0
2009-03-20 19:24:00,5.48772,5.48887,5.48594,5.48594,19000000.0
2009-03-20 19:25:00,5.48615,5.48802,5.48609,5.48802,8000000.0
2009-03-20 19:26:00,5.49005,5.49095,5.48869,5.49054,7000000.0
2009-03-20 19:27:00,5.49155,5.49195,5.49062,5.4909,20000000.0
2009-03-20 19:28:00,5.49186,5.49326,5.49126,5.49162,17000000.0
2009-03-20 19:29:00,5.49178,5.49265,5.49133,5.49209,10000000.0
2009-03-20 19:30:00,5.49172,5.49202,5.48884,5.49116,15000000.0
2009-03-20 19:31:00,5.49066,5.49101,5.48923,5.49007,11000000.0
2009-03-20 19:32:00,5.48902,5.48943,5.48619,5.48619,9000000.0
2009-03-20 19:33:00,5.48639,5.48779,5.48582,5.48745,14000000.0
2009-03-20 19:34:00,5.48661,5.48975,5.48624,5.48632,17000000.0
2009-03-20 19:35:00,5.48852,5.49122,5.48743,5.49122,8000000.0
2009-03-20 19:36:00,5.49247,5.49299,5.49067,5.49124,15000000.0
2009-03-20 19:37:00,5.49173,5.49182,5.4901,5.4902,8000000.0
2009-03-20 19:38:00,5.49079,5.49079,5.48908,5.49011,15000000.0
2009-03-20 19:39:00,5.49188,5.49354,5.49011,5.49243,17000000.0
2009-03-20 19:40:00,5.49266,5.49387,5.49192,5.4932,16000000.0
2009-03-20 19:41:00,5.49399,5.49438,5.49256,5.49289,11000000.0
2009-03-20 19:42:00,5.49239,5.49429,5.49178,5.49337,15000000.0
2009-03-20 19:43:00,5.49334,5.49397,5.49231,5.49363,14000000.0
2009-03-20 19:44:00,5.49331,5.49331,5.49173,5.49213,14000000.0
2009-03-20 19:45:00,5.49258,5.49321,5.491,5.49201,15000000.0
2009-03-20 19:46:00,5.49255,5.49311,5.49109,5.49146,15000000.0
2009-03-20 19:47:00,5.49382,5.4941,5.49229,5.49337,16000000.0
2009-03-20 19:48:00,5.49322,5.49535,5.49197,5.49319,16000000.0
2009-03-20 19:49:00,5.49252,5.49252,5.49074,5.49089,8000000.0
2009-03-20 19:50:00,5.49001,5.4906,5.48913,5.48913,9000000.0
2009-03-20 19:51:00,5.48827,5.48913,5.48696,5.48877,19000000.0
2009-03-20 19:52:00,5.49,5.49037,5.48877,5.48905,11000000.0
2009-03-20 19:53:00,5.48908,5.48983,5.48766,5.48936,14000000.0
2009-03-20 19:54:00,5.48989,5.49013,5.48768,5.48958,18000000.0
2009-03-20 19:55:00,5.48804,5.48999,5.48804,5.48858,13000000.0
2009-03-20 19:56:00,5.48896,5.48896,5.48476,5.48552,10000000.0
2009-03-20 19:57:00,5.48435,5.48599,5.48435,5.48559,16000000.0
2009-03-20 19:58:00,5.48623,5.4867,5.48478,5.4867,15000000.0
2009-03-20 19:59:00,5.4851,5.48549,5.48072,5.4809,14000000.0
2009-03-20 20:00:00,5.48183,5.48267,5.48026,5.48153,11000000.0
2009-03-20 20:01:00,5.48235,5.48326,5.48111,5.4826,24000000.0
2009-03-20 20:02:00,5.48161,5.48257,5.48134,5.48256,11000000.0
2009-03-20 20:03:00,5.48243,5.48368,5.48243,5.48317,11000000.0
2009-03-20 20:04:00,5.48351,5.48351,5.48196,5.4824,10000000.0
2009-03-20 20:05:00,5.48282,5.48386,5.48178,5.48201,17000000.0
2009-03-20 20:06:00,5.48253,5.48351,5.48216,5.48327,10000000.0
2009-03-20 20:07:00,5.48352,5.48388,5.48248,5.4834,14000000.0
2009-03-20 20:08:00,5.4841,5.48584,5.48377,5.48582,13000000.0
2009-03-20 20:09:00,5.4861,5.4872,5.48555,5.4872,11000000.0
2009-03-20 20:10:00,5.48658,5.48704,5.48579,5.48682,11000000.0
2009-03-20 20:11:00,5.48604,5.48657,5.48538,5.48624,9000000.0
2009-03-20 20:12:00,5.48667,5.48677,5.48537,5.48537,16000000.0
2009-03-20 20:13:00,5.48484,5.48894,5.48484,5.48894,11000000.0
2009-03-20 20:14:00,5.48843,5.48983,5.48711,5.48854,19000000.0
2009-03-20 20:15:00,5.48868,5.4894,5.48687,5.48687,13000000.0
2009-03-20 20:16:00,5.48618,5.4869,5.48595,5.48613,15000000.0
2009-03-20 20:17:00,5.48759,5.48764,5.48556,5.48574,8000000.0
2009-03-20 20:18:00,5.48535,5.48781,5.48444,5.48696,14000000.0
2009-03-20 20:19:00,5.48651,5.48803,5.48634,5.48706,14000000.0
2009-03-20 20:20:00,5.48663,5.48779,5.48587,5.487,12000000.0
2009-03-20 20:21:00,5.48618,5.48813,5.48618,5.48683,9000000.0
2009-03-20 20:22:00,5.48874,5.49023,5.48813,5.48942,17000000.0
2009-03-20 20:23:00,5.49091,5.49091,5.48899,5.48962,11000000.0
2009-03-20 20:24:00,5.48929,5.48929,5.48751,5.48881,16000000.0
2009-03-20 20:25:00,5.48825,5.49065,5.48792,5.49019,11000000.0
2009-03-20 20:26:00,5.48992,5.49085,5.48971,5.49071,8000000.0
2009-03-20 20:27:00,5.49087,5.49239,5.49,5.49239,13000000.0
2009-03-20 20:28:00,5.49191,5.49241,5.49011,5.4912,15000000.0
2009-03-20 20:29:00,5.49067,5.49067,5.48836,5.48999,16000000.0
2009-03-20 20:30:00,5.48742,5.48956,5.48738,5.48956,8000000.0
2009-03-20 20:31:00,5.48958,5.49041,5.48843,5.48983,18000000.0
2009-03-20 20:32:00,5.49128,5.49156,5.48945,5.49156,7000000.0
2009-03-20 20:33:00,5.49219,5.49219,5.48924,5.48982,13000000.0
2009-03-20 20:34:00,5.48951,5.49046,5.48925,5.48955,13000000.0
2009-03-20 20:35:00,5.48934,5.49182,5.48934,5.49149,9000000.0
2009-03-20 20:36:00,5.49144,5.49203,5.49049,5.49187,17000000.0
2009-03-20 20:37:00,5.49094,5.49273,5.49054,5.49096,14000000.0
2009-03-20 20:38:00,5.4912,5.49167,5.49065,5.49065,16000000.0
2009-03-20 20:39:00,5.4917,5.4917,5.48913,5.48916,14000000.0
2009-03-20 20:40:00,5.4902,5.49042,5.48856,5.48996,17000000.0
2009-03-20 20:41:00,5.48879,5.49055,5.48864,5.48925,16000000.0
2009-03-20 20:42:00,5.49095,5.49151,5.48973,5.4914,22000000.0
2009-03-20 20:43:00,5.49265,5.49483,5.49099,5.49257,18000000.0
2009-03-20 20:44:00,5.49263,5.49363,5.49183,5.49268,16000000.0
2009-03-20 20:45:00,5.4928,5.4928,5.49044,5.49058,8000000.0
2009-03-20 20:46:00,5.49055,5.49104,5.48917,5.48938,19000000.0
2009-03-20 20:47:00,5.49095,5.49266,5.48974,5.49149,12000000.0
2009-03-20 20:48:00,5.49116,5.49206,5.49017,5.49123,9000000.0
2009-03-20 20:49:00,5.49116,5.49255,5.49012,5.49138,19000000.0
2009-03-20 20:50:00,5.49242,5.49261,5.4908,5.49172,15000000.0
2009-03-20 20:51:00,5.49361,5.49364,5.49224,5.49239,9000000.0
2009-03-20 20:52:00,5.49372,5.49478,5.49295,5.49478,11000000.0
2009-03-20 20:53:00,5.49471,5.49493,5.49347,5.49386,15000000.0
2009-03-20 20:54:00,5.49463,5.49463,5.49334,5.49411,12000000.0
2009-03-20 20:55:00,5.49353,5.49575,5.49334,5.49454,18000000.0
2009-03-20 20:56:00,5.4943,5.49489,5.49331,5.49369,12000000.0
2009-03-20 20:57:00,5.49322,5.49387,5.4926,5.49284,13000000.0
2009-03-20 20:58:00,5.49307,5.49315,5.49194,5.49286,11000000.0
2009-03-20 20:59:00,5.49285,5.49285,5.49077,5.49217,11000000.0
2009-03-20 21:00:00,5.49083,5.49286,5.48909,5.49008,17000000.0
2009-03-20 21:01:00,5.4901,5.49067,5.48909,5.48909,10000000.0
2009-03-20 21:02:00,5.49037,5.49058,5.48912,5.4902,8000000.0
2009-03-20 21:03:00,5.49087,5.49179,5.48903,5.49155,19000000.0
2009-03-20 21:04:00,5.49234,5.49333,5.49094,5.49333,18000000.0
2009-03-20 21:05:00,5.49303,5.4933,5.49132,5.49263,14000000.0
2009-03-20 21:06:00,5.49119,5.49279,5.49119,5.49227,12000000.0
2009-03-20 21:07:00,5.49272,5.49346,5.49154,5.49346,10000000.0
2009-03-20 21:08:00,5.49296,5.49319,5.49145,5.49145,14000000.0
2009-03-20 21:09:00,5.49184,5.49216,5.49083,5.49131,16000000.0
2009-03-20 21:10:00,5.49132,5.4928,5.4911,5.4912,15000000.0
2009-03-20 21:11:00,5.49134,5.49219,5.49122,5.49162,13000000.0
2009-03-20 21:12:00,5.49032,5.49117,5.48933,5.49117,10000000.0
2009-03-20 21:13:00,5.49208,5.49237,5.49112,5.49175,14000000.0
2009-03-20 21:14:00,5.49127,5.49252,5.49117,5.49241,10000000.0
2009-03-20 21:15:00,5.49362,5.49384,5.49224,5.49224,15000000.0
2009-03-20 21:16:00,5.49298,5.49379,5.49269,5.4933,11000000.0
2009-03-20 21:17:00,5.49238,5.49371,5.49124,5.49124,13000000.0
2009-03-20 21:18:00,5.4922,5.49312,5.49095,5.49195,17000000.0
2009-03-20 21:19:00,5.49268,5.49268,5.49029,5.49158,12000000.0
2009-03-20 21:20:00,5.49049,5.49206,5.49022,5.49206,14000000.0
2009-03-20 21:21:00,5.49044,5.49142,5.49003,5.49003,11000000.0
2009-03-20 21:22:00,5.49114,5.49208,5.49051,5.49208,9000000.0
2009-03-20 21:23:00,5.49092,5.49201,5.49034,5.49183,7000000.0
2009-03-20 21:24:00,5.49193,5.49216,5.49047,5.4916,11000000.0
2009-03-20 21:25:00,5.49051,5.49185,5.49015,5.49125,7000000.0
2009-03-20 21:26:00,5.49071,5.49158,5.49018,5.49079,13000000.0
2009-03-20 21:27:00,5.49016,5.49107,5.48989,5.49102,11000000.0
2009-03-20 21:28:00,5.49,5.49116,5.48921,5.48976,15000000.0
2009-03-20 21:29:00,5.4896,5.49214,5.4896,5.49087,12000000.0
2009-03-20 21:30:00,5.49133,5.49133,5.48983,5.49069,10000000.0
2009-03-20 21:31:00,5.49016,5.49289,5.48988,5.49289,10000000.0
2009-03-20 21:32:00,5.49159,5.49333,5.49159,5.49282,12000000.0
2009-03-20 21:33:00,5.49414,5.49414,5.4917,5.49237,19000000.0
2009-03-20 21:34:00,5.49313,5.49358,5.49159,5.49207,8000000.0
2009-03-20 21:35:00,5.49111,5.49291,5.49111,5.49291,20000000.0
2009-03-20 21:36:00,5.49237,5.49312,5.49079,5.49105,19000000.0
2009-03-20 21:37:00,5.49187,5.49358,5.4917,5.4926,19000000.0
2009-03-20 21:38:00,5.49209,5.49421,5.49168,5.49326,13000000.0
2009-03-20 21:39:00,5.49384,5.49438,5.49256,5.49342,17000000.0
2009-03-20 21:40:00,5.49429,5.49454,5.49336,5.49417,7000000.0
2009-03-20 21:41:00,5.49277,5.49421,5.49277,5.49383,11000000.0
2009-03-20 21:42:00,5.49471,5.49471,5.4926,5.49273,18000000.0
2009-03-20 21:43:00,5.49194,5.49313,5.49067,5.49067,13000000.0
2009-03-20 21:44:00,5.49116,5.49304,5.49072,5.49112,16000000.0
2009-03-20 21:45:00,5.49102,5.49206,5.49102,5.49125,11000000.0
2009-03-20 21:46:00,5.49114,5.49162,5.49048,5.4912,13000000.0
2009-03-20 21:47:00,5.49112,5.49268,5.49016,5.49141,13000000.0
2009-03-20 21:48:00,5.49106,5.49171,5.49011,5.49041,17000000.0
2009-03-20 21:49:00,5.48977,5.49059,5.48867,5.48867,8000000.0
2009-03-20 21:50:00,5.49046,5.49046,5.48706,5.48709,11000000.0
2009-03-20 21:51:00,5.48752,5.48807,5.48605,5.48712,13000000.0
2009-03-20 21:52:00,5.48677,5.48794,5.48591,5.48764,13000000.0
2009-03-20 21:53:00,5.48689,5.48838,5.48688,5.48838,14000000.0
2009-03-20 21:54:00,5.489,5.48907,5.48758,5.48842,11000000.0
2009-03-20 21:55:00,5.48833,5.48833,5.48613,5.48828,17000000.0
2009-03-20 21:56:00,5.48835,5.48938,5.48719,5.48902,12000000.0
2009-03-20 21:57:00,5.48871,5.48903,5.48765,5.48835,16000000.0
2009-03-20 21:58:00,5.48887,5.48897,5.4873,5.4877,9000000.0
2009-03-20 21:59:00,5.48734,5.48778,5.48599,5.48615,18000000.0
2009-03-20 22:00:00,5.48689,5.48753,5.48605,5.48634,13000000.0
2009-03-20 22:01:00,5.48685,5.48716,5.4857,5.48579,11000000.0
2009-03-20 22:02:00,5.48588,5.48689,5.48497,5.48656,17000000.0
2009-03-20 22:03:00,5.48653,5.48699,5.48464,5.48595,23000000.0
2009-03-20 22:04:00,5.48679,5.48695,5.48574,5.4863,15000000.0
2009-03-20 22:05:00,5.48606,5.48708,5.48583,5.48637,14000000.0
2009-03-20 22:06:00,5.48582,5.48704,5.48582,5.48609,15000000.0
2009-03-20 22:07:00,5.48643,5.48795,5.48614,5.48795,9000000.0
2009-03-20 22:08:00,5.48816,5.48831,5.48635,5.48738,18000000.0
2009-03-20 22:09:00,5.4868,5.48787,5.48641,5.48714,11000000.0
2009-03-20 22:10:00,5.48656,5.48755,5.48656,5.48742,7000000.0
2009-03-20 22:11:00,5.48761,5.48805,5.48629,5.48747,8000000.0
2009-03-20 22:12:00,5.48807,5.48807,5.48389,5.48483,16000000.0
2009-03-20 22:13:00,5.48513,5.48625,5.483,5.48474,24000000.0
2009-03-20 22:14:00,5.48481,5.48582,5.48481,5.48501,9000000.0
2009-03-20 22:15:00,5.48629,5.48634,5.48516,5.48616,10000000.0
2009-03-20 22:16:00,5.48715,5.48715,5.48459,5.48548,13000000.0
2009-03-20 22:17:00,5.48608,5.48656,5.48499,5.4852,20000000.0
2009-03-20 22:18:00,5.4854,5.4854,5.48379,5.48379,11000000.0
2009-03-20 22:19:00,5.48541,5.48607,5.48498,5.48586,15000000.0
2009-03-20 22:20:00,5.48556,5.486,5.48484,5.48529,16000000.0
2009-03-20 22:21:00,5.48585,5.48632,5.48415,5.48523,12000000.0
2009-03-20 22:22:00,5.48506,5.48557,5.4838,5.48426,14000000.0
2009-03-20 22:23:00,5.48515,5.4855,5.4841,5.4841,11000000.0
2009-03-20 22:24:00,5.48544,5.48561,5.4843,5.48503,16000000.0
2009-03-20 22:25:00,5.48613,5.48657,5.48465,5.48657,14000000.0
2009-03-20 22:26:00,5.48598,5.48632,5.48387,5.48524,10000000.0
2009-03-20 22:27:00,5.48405,5.48436,5.48183,5.48237,14000000.0
2009-03-20 22:28:00,5.48393,5.48451,5.48271,5.48309,12000000.0
2009-03-20 22:29:00,5.4835,5.48437,5.48242,5.48437,13000000.0
2009-03-20 22:30:00,5.48349,5.48381,5.48275,5.48369,8000000.0
2009-03-20 22:31:00,5.48339,5.48422,5.48261,5.48422,11000000.0
2009-03-20 22:32:00,5.48273,5.48349,5.48235,5.48235,20000000.0
2009-03-20 22:33:00,5.48331,5.48332,5.48132,5.48173,11000000.0
2009-03-20 22:34:00,5.48145,5.48207,5.48031,5.48031,10000000.0
2009-03-20 22:35:00,5.48114,5.48206,5.47975,5.47975,13000000.0
2009-03-20 22:36:00,5.48153,5.48199,5.48068,5.48068,9000000.0
2009-03-20 22:37:00,5.48138,5.48256,5.48108,5.48177,13000000.0
2009-03-20 22:38:00,5.48147,5.4819,5.4812,5.48162,9000000.0
2009-03-20 22:39:00,5.48145,5.48156,5.48058,5.48068,12000000.0
2009-03-20 22:40:00,5.48108,5.48218,5.48083,5.48083,9000000.0
2009-03-20 22:41:00,5.48238,5.48289,5.48164,5.48229,14000000.0
2009-03-20 22:42:00,5.48278,5.48279,5.48118,5.48251,13000000.0
2009-03-20 22:43:00,5.48224,5.48224,5.48098,5.48131,12000000.0
2009-03-20 22:44:00,5.48204,5.48242,5.48053,5.48193,15000000.0
2009-03-20 22:45:00,5.48212,5.48212,5.48047,5.48047,13000000.0
2009-03-20 22:46:00,5.48166,5.48231,5.48066,5.48101,14000000.0
2009-03-20 22:47:00,5.48184,5.48184,5.48023,5.48023,15000000.0
2009-03-20 22:48:00,5.48161,5.4819,5.4807,5.48087,13000000.0
2009-03-20 22:49:00,5.48254,5.48254,5.48067,5.48141,13000000.0
2009-03-20 22:50:00,5.48199,5.48246,5.48078,5.481,15000000.0
2009-03-20 22:51:00,5.48238,5.48257,5.48129,5.48233,14000000.0
2009-03-20 22:52:00,5.48077,5.48126,5.48029,5.48126,9000000.0
2009-03-20 22:53:00,5.48172,5.48172,5.48029,5.48029,15000000.0
2009-03-20 22:54:00,5.48142,5.4818,5.4804,5.48092,17000000.0
2009-03-20 22:55:00,5.48144,5.48177,5.48054,5.48133,16000000.0
2009-03-20 22:56:00,5.48176,5.48176,5.47933,5.47933,13000000.0
2009-03-20 22:57:00,5.48099,5.48103,5.47904,5.47904,8000000.0
2009-03-20 22:58:00,5.4805,5.4805,5.47895,5.48029,8000000.0
2009-03-20 22:59:00,5.47958,5.48187,5.47892,5.47892,19000000.0
2009-03-23 02:00:00,5.46094,5.46094,5.46064,5.46064,11000000.0
2009-03-23 02:01:00,5.46261,5.46261,5.46088,5.46105,11000000.0
2009-03-23 02:02:00,5.46171,5.46264,5.4612,5.46244,13000000.0
2009-03-23 02:03:00,5.46453,5.46606,5.46371,5.46606,8000000.0
2009-03-23 02:04:00,5.46621,5.46782,5.46544,5.46544,18000000.0
2009-03-23 02:05:00,5.46599,5.467,5.46512,5.46512,14000000.0
2009-03-23 02:06:00,5.46543,5.4661,5.46378,5.46572,18000000.0
2009-03-23 02:07:00,5.46655,5.46728,5.46423,5.46517,12000000.0
2009-03-23 02:08:00,5.46356,5.46541,5.46235,5.46319,12000000.0
2009-03-23 02:09:00,5.46343,5.46534,5.46343,5.4638,11000000.0
2009-03-23 02:10:00,5.46543,5.46692,5.46477,5.46692,10000000.0
2009-03-23 02:11:00,5.46698,5.4676,5.46578,5.46672,16000000.0
2009-03-23 02:12:00,5.46668,5.46719,5.46534,5.46534,17000000.0
2009-03-23 02:13:00,5.46518,5.46671,5.46445,5.46493,9000000.0
2009-03-23 02:14:00,5.46596,5.4662,5.4644,5.4654,16000000.0
2009-03-23 02:15:00,5.46514,5.46637,5.46498,5.46604,15000000.0
2009-03-23 02:16:00,5.465,5.46693,5.46491,5.46554,16000000.0
2009-03-23 02:17:00,5.46407,5.46564,5.46275,5.46531,14000000.0
2009-03-23 02:18:00,5.4662,5.4662,5.46477,5.46546,16000000.0
2009-03-23 02:19:00,5.46447,5.4654,5.46447,5.46527,11000000.0
2009-03-23 02:20:00,5.46456,5.46652,5.46456,5.46574,10000000.0
2009-03-23 02:21:00,5.46547,5.4659,5.46447,5.46537,18000000.0
2009-03-23 02:22:00,5.46539,5.46588,5.46423,5.46547,15000000.0
2009-03-23 02:23:00,5.46629,5.46629,5.46427,5.46505,16000000.0
2009-03-23 02:24:00,5.46512,5.46639,5.46461,5.46502,12000000.0
2009-03-23 02:25:00,5.46506,5.4665,5.46481,5.46555,18000000.0
2009-03-23 02:26:00,5.46564,5.46564,5.46412,5.46471,8000000.0
2009-03-23 02:27:00,5.46588,5.46588,5.46275,5.46276,12000000.0
2009-03-23 02:28:00,5.46233,5.46362,5.46084,5.46171,15000000.0
2009-03-23 02:29:00,5.46183,5.46279,5.46129,5.46246,15000000.0
2009-03-23 02:30:00,5.46115,5.46321,5.46007,5.4604,19000000.0
2009-03-23 02:31:00,5.46154,5.46303,5.46102,5.46152,13000000.0
2009-03-23 02:32:00,5.46058,5.46235,5.46015,5.46114,17000000.0
2009-03-23 02:33:00,5.46036,5.46216,5.4603,5.46066,10000000.0
2009-03-23 02:34:00,5.46047,5.46165,5.459,5.45988,11000000.0
2009-03-23 02:35:00,5.4577,5.46008,5.45744,5.45884,14000000.0
2009-03-23 02:36:00,5.46099,5.46099,5.45921,5.45921,13000000.0
2009-03-23 02:37:00,5.45955,5.45996,5.4592,5.45952,9000000.0
2009-03-23 02:38:00,5.45928,5.45974,5.45616,5.45732,12000000.0
2009-03-23 02:39:00,5.45833,5.45847,5.45666,5.45756,11000000.0
2009-03-23 02:40:00,5.4574,5.45911,5.45661,5.45873,19000000.0
2009-03-23 02:41:00,5.4579,5.46147,5.4579,5.46081,12000000.0
2009-03-23 02:42:00,5.46035,5.4607,5.4595,5.45965,11000000.0
2009-03-23 02:43:00,5.45883,5.46004,5.45637,5.45644,12000000.0
2009-03-23 02:44:00,5.4576,5.45782,5.45427,5.45444,9000000.0
2009-03-23 02:45:00,5.45435,5.4575,5.45435,5.45727,13000000.0
2009-03-23 02:46:00,5.45672,5.45718,5.45588,5.45718,11000000.0
2009-03-23 02:47:00,5.45692,5.45795,5.45678,5.45794,10000000.0
2009-03-23 02:48:00,5.45666,5.45851,5.45666,5.45835,11000000.0
2009-03-23 02:49:00,5.45765,5.45897,5.4576,5.45889,10000000.0
2009-03-23 02:50:00,5.45796,5.45922,5.45686,5.4569,17000000.0
2009-03-23 02:51:00,5.45909,5.45983,5.45802,5.45853,15000000.0
2009-03-23 02:52:00,5.45741,5.4587,5.45713,5.45717,13000000.0
2009-03-23 02:53:00,5.45749,5.45902,5.45572,5.45593,12000000.0
2009-03-23 02:54:00,5.45522,5.45833,5.45522,5.45664,13000000.0
2009-03-23 02:55:00,5.45844,5.45932,5.45786,5.45831,13000000.0
2009-03-23 02:56:00,5.45628,5.45908,5.45628,5.4582,13000000.0
2009-03-23 02:57:00,5.45745,5.46,5.45745,5.45907,10000000.0
2009-03-23 02:58:00,5.46109,5.46272,5.45903,5.46272,15000000.0
2009-03-23 02:59:00,5.46147,5.46323,5.46008,5.46008,12000000.0
2009-03-23 03:00:00,5.46071,5.4613,5.45903,5.45968,17000000.0
2009-03-23 03:01:00,5.45878,5.46046,5.45743,5.45743,9000000.0
2009-03-23 03:02:00,5.45999,5.46114,5.45847,5.45987,15000000.0
2009-03-23 03:03:00,5.46047,5.46119,5.45944,5.46024,14000000.0
2009-03-23 03:04:00,5.45934,5.46148,5.45934,5.46028,11000000.0
2009-03-23 03:05:00,5.46021,5.4606,5.45899,5.45934,12000000.0
2009-03-23 03:06:00,5.46024,5.46118,5.4593,5.45993,12000000.0
2009-03-23 03:07:00,5.4601,5.46095,5.45904,5.45945,18000000.0
2009-03-23 03:08:00,5.46034,5.46112,5.45966,5.45992,9000000.0
2009-03-23 03:09:00,5.45998,5.46101,5.45983,5.46043,9000000.0
2009-03-23 03:10:00,5.46029,5.46071,5.45898,5.46071,11000000.0
2009-03-23 03:11:00,5.45899,5.46019,5.45857,5.45857,16000000.0
2009-03-23 03:12:00,5.4579,5.45888,5.45733,5.45809,8000000.0
2009-03-23 03:13:00,5.45772,5.45873,5.45653,5.45834,12000000.0
2009-03-23 03:14:00,5.45704,5.45733,5.45514,5.45558,16000000.0
2009-03-23 03:15:00,5.45529,5.45563,5.45426,5.45426,10000000.0
2009-03-23 03:16:00,5.45627,5.45632,5.4547,5.45496,16000000.0
2009-03-23 03:17:00,5.45528,5.45578,5.45362,5.45485,16000000.0
2009-03-23 03:18:00,5.45542,5.4568,5.45489,5.45515,9000000.0
2009-03-23 03:19:00,5.45715,5.4582,5.45645,5.45657,10000000.0
2009-03-23 03:20:00,5.45741,5.45741,5.45459,5.45459,20000000.0
2009-03-23 03:21:00,5.45498,5.4553,5.45243,5.45243,18000000.0
2009-03-23 03:22:00,5.45236,5.45322,5.45176,5.45194,15000000.0
2009-03-23 03:23:00,5.45205,5.45359,5.45188,5.4527,15000000.0
2009-03-23 03:24:00,5.45282,5.45315,5.45112,5.45203,12000000.0
2009-03-23 03:25:00,5.45121,5.45252,5.44731,5.44815,15000000.0
2009-03-23 03:26:00,5.44987,5.45055,5.44773,5.44967,19000000.0
2009-03-23 03:27:00,5.44958,5.44958,5.44616,5.44701,8000000.0
2009-03-23 03:28:00,5.44678,5.44678,5.44432,5.44444,13000000.0
2009-03-23 03:29:00,5.44641,5.44641,5.44477,5.44493,9000000.0
2009-03-23 03:30:00,5.44459,5.44693,5.44459,5.44602,17000000.0
2009-03-23 03:31:00,5.44784,5.44815,5.44622,5.44647,7000000.0
2009-03-23 03:32:00,5.44778,5.44826,5.44654,5.44714,15000000.0
2009-03-23 03:33:00,5.44724,5.44873,5.44681,5.44702,14000000.0
2009-03-23 03:34:00,5.44677,5.44798,5.44561,5.44561,13000000.0
2009-03-23 03:35:00,5.44784,5.44784,5.44579,5.44735,9000000.0
2009-03-23 03:36:00,5.445,5.44723,5.445,5.44594,13000000.0
2009-03-23 03:37:00,5.44618,5.44636,5.44491,5.44491,13000000.0
2009-03-23 03:38:00,5.44493,5.44698,5.44475,5.44684,14000000.0
2009-03-23 03:39:00,5.44697,5.44706,5.44622,5.44636,11000000.0
2009-03-23 03:40:00,5.44671,5.44769,5.44567,5.44567,12000000.0
2009-03-23 03:41:00,5.4486,5.44897,5.44654,5.44654,19000000.0
2009-03-23 03:42:00,5.44722,5.4479,5.44641,5.44641,10000000.0
2009-03-23 03:43:00,5.44761,5.4489,5.44703,5.44769,12000000.0
2009-03-23 03:44:00,5.44848,5.44925,5.44758,5.44858,12000000.0
2009-03-23 03:45:00,5.44767,5.45003,5.44767,5.44919,14000000.0
2009-03-23 03:46:00,5.4482,5.45042,5.4482,5.44887,13000000.0
2009-03-23 03:47:00,5.44959,5.45025,5.44849,5.44849,9000000.0
2009-03-23 03:48:00,5.44989,5.45004,5.44957,5.44957,8000000.0
2009-03-23 03:49:00,5.45025,5.45056,5.44853,5.44976,19000000.0
2009-03-23 03:50:00,5.45153,5.45153,5.44937,5.44998,12000000.0
2009-03-23 03:51:00,5.45015,5.45072,5.4492,5.44982,15000000.0
2009-03-23 03:52:00,5.44933,5.45174,5.44933,5.45174,11000000.0
2009-03-23 03:53:00,5.45072,5.45155,5.45017,5.45065,12000000.0
2009-03-23 03:54:00,5.45231,5.45231,5.45017,5.4509,12000000.0
2009-03-23 03:55:00,5.45129,5.45306,5.45033,5.45306,12000000.0
2009-03-23 03:56:00,5.45316,5.45379,5.45169,5.45251,14000000.0
2009-03-23 03:57:00,5.45254,5.45299,5.45145,5.45293,15000000.0
2009-03-23 03:58:00,5.45348,5.45423,5.45224,5.45338,12000000.0
2009-03-23 03:59:00,5.45273,5.45386,5.45159,5.45247,17000000.0
2009-03-23 04:00:00,5.45148,5.45254,5.45047,5.45143,14000000.0
2009-03-23 04:01:00,5.45193,5.45292,5.45122,5.4517,13000000.0
2009-03-23 04:02:00,5.45294,5.45294,5.44887,5.45036,16000000.0
2009-03-23 04:03:00,5.44934,5.45119,5.44845,5.44962,14000000.0
2009-03-23 04:04:00,5.45081,5.4512,5.44942,5.45083,19000000.0
2009-03-23 04:05:00,5.45106,5.45161,5.44961,5.44961,12000000.0
2009-03-23 04:06:00,5.44949,5.45155,5.44929,5.44987,18000000.0
2009-03-23 04:07:00,5.45104,5.45141,5.44936,5.44936,16000000.0
2009-03-23 04:08:00,5.44991,5.45006,5.44913,5.44913,8000000.0
2009-03-23 04:09:00,5.45044,5.45106,5.44881,5.45076,13000000.0
2009-03-23 04:10:00,5.45088,5.45185,5.44933,5.44996,14000000.0
2009-03-23 04:11:00,5.44926,5.45076,5.44899,5.44962,18000000.0
2009-03-23 04:12:00,5.45048,5.45077,5.44868,5.45075,10000000.0
2009-03-23 04:13:00,5.45028,5.45206,5.44963,5.4511,14000000.0
2009-03-23 04:14:00,5.4509,5.45201,5.44972,5.45004,20000000.0
2009-03-23 04:15:00,5.45156,5.45177,5.44913,5.44913,14000000.0
2009-03-23 04:16:00,5.45013,5.4519,5.44991,5.4502,15000000.0
2009-03-23 04:17:00,5.45018,5.45166,5.44917,5.45028,22000000.0
2009-03-23 04:18:00,5.45093,5.45197,5.44999,5.44999,17000000.0
2009-03-23 04:19:00,5.45025,5.45085,5.44982,5.45038,12000000.0
2009-03-23 04:20:00,5.45031,5.45099,5.44948,5.45031,17000000.0
2009-03-23 04:21:00,5.44983,5.45086,5.44927,5.44978,13000000.0
2009-03-23 04:22:00,5.45027,5.45045,5.4474,5.44884,14000000.0
2009-03-23 04:23:00,5.44841,5.44975,5.44801,5.44975,9000000.0
2009-03-23 04:24:00,5.45051,5.45085,5.44906,5.44974,9000000.0
2009-03-23 04:25:00,5.44971,5.45053,5.44881,5.44914,13000000.0
2009-03-23 04:26:00,5.44908,5.44995,5.44831,5.44895,12000000.0
2009-03-23 04:27:00,5.44985,5.44985,5.44776,5.44776,16000000.0
2009-03-23 04:28:00,5.44754,5.44771,5.4459,5.44691,11000000.0
2009-03-23 04:29:00,5.44593,5.44691,5.44503,5.44574,20000000.0
2009-03-23 04:30:00,5.44674,5.44767,5.4453,5.44629,16000000.0
2009-03-23 04:31:00,5.44743,5.4483,5.44642,5.44757,12000000.0
2009-03-23 04:32:00,5.44656,5.44724,5.44489,5.44517,11000000.0
2009-03-23 04:33:00,5.44534,5.44654,5.44454,5.44654,14000000.0
2009-03-23 04:34:00,5.44562,5.44564,5.44357,5.44415,11000000.0
2009-03-23 04:35:00,5.44413,5.44428,5.44108,5.44161,14000000.0
2009-03-23 04:36:00,5.44177,5.44425,5.44177,5.44287,11000000.0
2009-03-23 04:37:00,5.44399,5.44399,5.44262,5.44262,15000000.0
2009-03-23 04:38:00,5.44382,5.44525,5.44334,5.44447,7000000.0
2009-03-23 04:39:00,5.44473,5.44646,5.44443,5.44529,19000000.0
2009-03-23 04:40:00,5.44521,5.44751,5.44521,5.44677,14000000.0
2009-03-23 04:41:00,5.44673,5.44943,5.44673,5.44849,12000000.0
2009-03-23 04:42:00,5.4474,5.44867,5.44555,5.44555,11000000.0
2009-03-23 04:43:00,5.44638,5.44696,5.44498,5.44498,15000000.0
2009-03-23 04:44:00,5.44568,5.44578,5.44436,5.44507,13000000.0
2009-03-23 04:45:00,5.44501,5.44723,5.44451,5.44572,19000000.0
2009-03-23 04:46:00,5.44523,5.44715,5.44523,5.44574,14000000.0
2009-03-23 04:47:00,5.44608,5.44702,5.44546,5.44702,7000000.0
2009-03-23 04:48:00,5.44633,5.44658,5.44536,5.44549,14000000.0
2009-03-23 04:49:00,5.44482,5.44652,5.4442,5.4442,12000000.0
2009-03-23 04:50:00,5.44477,5.44514,5.44381,5.44391,9000000.0
2009-03-23 04:51:00,5.44371,5.44648,5.44371,5.44565,16000000.0
2009-03-23 04:52:00,5.44699,5.44702,5.44474,5.44474,14000000.0
2009-03-23 04:53:00,5.44737,5.44738,5.4458,5.44729,12000000.0
2009-03-23 04:54:00,5.44777,5.44817,5.44635,5.44635,9000000.0
2009-03-23 04:55:00,5.44709,5.44801,5.44639,5.44685,19000000.0
2009-03-23 04:56:00,5.44725,5.44746,5.446,5.44639,17000000.0
2009-03-23 04:57:00,5.44552,5.44818,5.44552,5.44726,15000000.0
2009-03-23 04:58:00,5.44835,5.44881,5.44769,5.44822,7000000.0
2009-03-23 04:59:00,5.4482,5.44902,5.44702,5.44902,10000000.0
2009-03-23 05:00:00,5.44903,5.44939,5.44786,5.44792,19000000.0
2009-03-23 05:01:00,5.4498,5.4498,5.44827,5.44872,8000000.0
2009-03-23 05:02:00,5.44779,5.44826,5.44764,5.44826,8000000.0
2009-03-23 05:03:00,5.45002,5.45009,5.44792,5.44963,13000000.0
2009-03-23 05:04:00,5.44844,5.45005,5.44801,5.44844,16000000.0
2009-03-23 05:05:00,5.44878,5.44972,5.44849,5.44915,17000000.0
2009-03-23 05:06:00,5.44938,5.45044,5.44893,5.45007,15000000.0
2009-03-23 05:07:00,5.44958,5.45057,5.44901,5.44901,9000000.0
2009-03-23 05:08:00,5.45032,5.45048,5.44877,5.44919,14000000.0
2009-03-23 05:09:00,5.4499,5.44994,5.44885,5.449,15000000.0
2009-03-23 05:10:00,5.44841,5.4494,5.4467,5.4467,13000000.0
2009-03-23 05:11:00,5.44741,5.44883,5.44647,5.44876,13000000.0
2009-03-23 05:12:00,5.4482,5.44847,5.44662,5.44789,15000000.0
2009-03-23 05:13:00,5.44803,5.45132,5.44745,5.4495,14000000.0
2009-03-23 05:14:00,5.45158,5.45158,5.44847,5.44869,13000000.0
2009-03-23 05:15:00,5.44971,5.45039,5.44857,5.45023,15000000.0
2009-03-23 05:16:00,5.45015,5.45036,5.44848,5.44911,12000000.0
2009-03-23 05:17:00,5.45015,5.4517,5.44903,5.45138,13000000.0
2009-03-23 05:18:00,5.45086,5.45312,5.45062,5.45066,14000000.0
2009-03-23 05:19:00,5.4514,5.452,5.45087,5.45165,9000000.0
2009-03-23 05:20:00,5.45031,5.45204,5.45022,5.45124,12000000.0
2009-03-23 05:21:00,5.45156,5.45235,5.45113,5.45113,9000000.0
2009-03-23 05:22:00,5.45201,5.45229,5.45042,5.45141,13000000.0
2009-03-23 05:23:00,5.45244,5.45244,5.45063,5.45063,9000000.0
2009-03-23 05:24:00,5.45165,5.45176,5.45032,5.45153,13000000.0
2009-03-23 05:25:00,5.45007,5.45138,5.44999,5.45089,10000000.0
2009-03-23 05:26:00,5.45032,5.45172,5.44973,5.44973,11000000.0
2009-03-23 05:27:00,5.45097,5.45183,5.4502,5.4502,20000000.0
2009-03-23 05:28:00,5.45146,5.45159,5.45016,5.45107,11000000.0
2009-03-23 05:29:00,5.45039,5.45039,5.44906,5.44953,8000000.0
2009-03-23 05:30:00,5.4496,5.45023,5.44833,5.44858,13000000.0
2009-03-23 05:31:00,5.44917,5.44917,5.44693,5.44693,12000000.0
2009-03-23 05:32:00,5.44875,5.44897,5.44688,5.44897,14000000.0
2009-03-23 05:33:00,5.44756,5.44821,5.44632,5.44645,10000000.0
2009-03-23 05:34:00,5.44582,5.44691,5.44489,5.44552,14000000.0
2009-03-23 05:35:00,5.44612,5.44677,5.44541,5.44617,16000000.0
2009-03-23 05:36:00,5.44657,5.44657,5.44491,5.4454,11000000.0
2009-03-23 05:37:00,5.44564,5.44641,5.44479,5.44559,14000000.0
2009-03-23 05:38:00,5.44545,5.44545,5.44371,5.44464,12000000.0
2009-03-23 05:39:00,5.44484,5.4452,5.44355,5.44516,16000000.0
2009-03-23 05:40:00,5.4442,5.4442,5.44177,5.44242,15000000.0
2009-03-23 05:41:00,5.44099,5.44328,5.44099,5.44187,11000000.0
2009-03-23 05:42:00,5.44111,5.44253,5.441,5.44202,20000000.0
2009-03-23 05:43:00,5.44132,5.44284,5.44132,5.44248,13000000.0
2009-03-23 05:44:00,5.4432,5.44352,5.44257,5.44309,10000000.0
2009-03-23 05:45:00,5.44446,5.44544,5.44322,5.44344,9000000.0
2009-03-23 05:46:00,5.44372,5.44506,5.44366,5.44425,24000000.0
2009-03-23 05:47:00,5.44437,5.4452,5.4419,5.44277,16000000.0
2009-03-23 05:48:00,5.44279,5.44294,5.44186,5.44224,8000000.0
2009-03-23 05:49:00,5.44173,5.44215,5.44094,5.44192,7000000.0
2009-03-23 05:50:00,5.44089,5.44143,5.4396,5.4396,11000000.0
2009-03-23 05:51:00,5.43963,5.44085,5.43734,5.43929,18000000.0
2009-03-23 05:52:00,5.43867,5.43877,5.43723,5.43828,9000000.0
2009-03-23 05:53:00,5.43905,5.43905,5.43785,5.43885,15000000.0
2009-03-23 05:54:00,5.44036,5.44123,5.43891,5.44009,14000000.0
2009-03-23 05:55:00,5.4418,5.4418,5.44057,5.44072,15000000.0
2009-03-23 05:56:00,5.44217,5.44312,5.44121,5.44312,23000000.0
2009-03-23 05:57:00,5.44184,5.44327,5.44184,5.44327,17000000.0
2009-03-23 05:58:00,5.44215,5.44343,5.44173,5.44343,11000000.0
2009-03-23 05:59:00,5.44408,5.44517,5.44345,5.44499,13000000.0
2009-03-23 06:00:00,5.44456,5.44589,5.44295,5.44583,18000000.0
2009-03-23 06:01:00,5.44475,5.44526,5.44407,5.44492,9000000.0
2009-03-23 06:02:00,5.44538,5.44548,5.4437,5.4437,16000000.0
2009-03-23 06:03:00,5.44444,5.44607,5.4443,5.44491,12000000.0
2009-03-23 06:04:00,5.44499,5.44576,5.44431,5.44431,17000000.0
2009-03-23 06:05:00,5.44457,5.44515,5.44412,5.44505,11000000.0
2009-03-23 06:06:00,5.44423,5.44535,5.44423,5.44469,14000000.0
2009-03-23 06:07:00,5.44547,5.44547,5.44385,5.44385,13000000.0
2009-03-23 06:08:00,5.4455,5.4455,5.44345,5.44375,13000000.0
2009-03-23 06:09:00,5.4443,5.44493,5.44376,5.44445,11000000.0
2009-03-23 06:10:00,5.44471,5.44559,5.44376,5.44392,8000000.0
2009-03-23 06:11:00,5.44558,5.44636,5.44516,5.44516,17000000.0
2009-03-23 06:12:00,5.44639,5.44639,5.44488,5.44588,13000000.0
2009-03-23 06:13:00,5.44591,5.44591,5.44337,5.44442,13000000.0
2009-03-23 06:14:00,5.44345,5.44395,5.44244,5.44303,11000000.0
2009-03-23 06:15:00,5.4435,5.44361,5.44176,5.44271,16000000.0
2009-03-23 06:16:00,5.44291,5.44441,5.44267,5.4437,13000000.0
2009-03-23 06:17:00,5.44521,5.44521,5.44335,5.44468,18000000.0
2009-03-23 06:18:00,5.44378,5.4447,5.44314,5.44412,11000000.0
2009-03-23 06:19:00,5.44351,5.44441,5.4431,5.44363,7000000.0
2009-03-23 06:20:00,5.44362,5.44577,5.44342,5.44539,17000000.0
2009-03-23 06:21:00,5.44531,5.44622,5.4443,5.44543,13000000.0
2009-03-23 06:22:00,5.4447,5.44564,5.44442,5.44562,19000000.0
2009-03-23 06:23:00,5.44471,5.4457,5.44378,5.44445,19000000.0
2009-03-23 06:24:00,5.44417,5.44517,5.44389,5.44436,20000000.0
2009-03-23 06:25:00,5.4449,5.4449,5.44379,5.44389,8000000.0
2009-03-23 06:26:00,5.44373,5.44426,5.44281,5.44357,19000000.0
2009-03-23 06:27:00,5.44372,5.44406,5.44282,5.44331,12000000.0
2009-03-23 06:28:00,5.44383,5.44421,5.44283,5.44325,10000000.0
2009-03-23 06:29:00,5.44345,5.44397,5.4428,5.443,10000000.0
2009-03-23 06:30:00,5.44332,5.44352,5.44276,5.44352,12000000.0
2009-03-23 06:31:00,5.4441,5.44415,5.44294,5.44356,15000000.0
2009-03-23 06:32:00,5.44362,5.44401,5.44324,5.44355,11000000.0
2009-03-23 06:33:00,5.44284,5.44461,5.44284,5.44367,13000000.0
2009-03-23 06:34:00,5.44483,5.44543,5.44446,5.44473,7000000.0
2009-03-23 06:35:00,5.4448,5.44525,5.44438,5.44501,11000000.0
2009-03-23 06:36:00,5.44545,5.44545,5.44462,5.44462,7000000.0
2009-03-23 06:37:00,5.44485,5.44563,5.44416,5.44482,9000000.0
2009-03-23 06:38:00,5.44577,5.44768,5.44503,5.44768,11000000.0
2009-03-23 06:39:00,5.4476,5.4485,5.44659,5.44779,14000000.0
2009-03-23 06:40:00,5.44784,5.44837,5.44693,5.44751,12000000.0
2009-03-23 06:41:00,5.44767,5.44826,5.44738,5.44769,17000000.0
2009-03-23 06:42:00,5.44874,5.44874,5.44747,5.44837,13000000.0
2009-03-23 06:43:00,5.44824,5.44877,5.44727,5.44813,11000000.0
2009-03-23 06:44:00,5.44937,5.45164,5.44812,5.45164,15000000.0
2009-03-23 06:45:00,5.45077,5.45144,5.45011,5.45026,10000000.0
2009-03-23 06:46:00,5.4511,5.4511,5.44881,5.44881,14000000.0
2009-03-23 06:47:00,5.44968,5.44971,5.44794,5.44821,10000000.0
2009-03-23 06:48:00,5.44905,5.4497,5.44836,5.44915,13000000.0
2009-03-23 06:49:00,5.44859,5.44973,5.44804,5.4481,15000000.0
2009-03-23 06:50:00,5.44847,5.44867,5.44588,5.44669,16000000.0
2009-03-23 06:51:00,5.44662,5.44662,5.44533,5.4459,14000000.0
2009-03-23 06:52:00,5.44599,5.44631,5.44459,5.44459,10000000.0
2009-03-23 06:53:00,5.44552,5.44706,5.44496,5.44572,12000000.0
2009-03-23 06:54:00,5.44584,5.44748,5.44584,5.44702,14000000.0
2009-03-23 06:55:00,5.44722,5.44859,5.44689,5.44853,18000000.0
2009-03-23 06:56:00,5.44724,5.44885,5.44724,5.44819,19000000.0
2009-03-23 06:57:00,5.44814,5.44855,5.44717,5.44807,8000000.0
2009-03-23 06:58:00,5.44801,5.44812,5.44718,5.44722,10000000.0
2009-03-23 06:59:00,5.44691,5.44813,5.44673,5.44733,17000000.0
2009-03-23 07:00:00,5.44723,5.44845,5.44714,5.44764,11000000.0
2009-03-23 07:01:00,5.44671,5.4474,5.44611,5.44611,11000000.0
2009-03-23 07:02:00,5.4473,5.4473,5.44622,5.44622,13000000.0
2009-03-23 07:03:00,5.4468,5.44799,5.44649,5.44688,12000000.0
2009-03-23 07:04:00,5.44702,5.44742,5.44506,5.44627,18000000.0
2009-03-23 07:05:00,5.44601,5.44664,5.44519,5.44539,12000000.0
2009-03-23 07:06:00,5.44583,5.44697,5.44524,5.44697,15000000.0
2009-03-23 07:07:00,5.44629,5.44719,5.44594,5.44672,11000000.0
2009-03-23 07:08:00,5.44662,5.44685,5.44589,5.44591,9000000.0
2009-03-23 07:09:00,5.44633,5.44702,5.44545,5.44654,15000000.0
2009-03-23 07:10:00,5.44533,5.44762,5.44533,5.44688,19000000.0
2009-03-23 07:11:00,5.4473,5.4473,5.44502,5.44582,9000000.0
2009-03-23 07:12:00,5.44584,5.44584,5.44277,5.44352,12000000.0
2009-03-23 07:13:00,5.44328,5.44593,5.44328,5.44466,19000000.0
2009-03-23 07:14:00,5.44405,5.44526,5.44397,5.44463,8000000.0
2009-03-23 07:15:00,5.44396,5.445,5.44385,5.44493,16000000.0
2009-03-23 07:16:00,5.4437,5.44513,5.44343,5.44409,18000000.0
2009-03-23 07:17:00,5.44403,5.44531,5.44304,5.44304,22000000.0
2009-03-23 07:18:00,5.44397,5.44509,5.44369,5.44434,16000000.0
2009-03-23 07:19:00,5.44463,5.44623,5.44463,5.44575,17000000.0
2009-03-23 07:20:00,5.4466,5.44708,5.44559,5.4463,14000000.0
2009-03-23 07:21:00,5.44558,5.44768,5.44558,5.44768,16000000.0
2009-03-23 07:22:00,5.44743,5.44768,5.44602,5.44602,14000000.0
2009-03-23 07:23:00,5.44704,5.44726,5.44569,5.44599,17000000.0
2009-03-23 07:24:00,5.44708,5.44771,5.44651,5.44716,9000000.0
2009-03-23 07:25:00,5.44691,5.44844,5.44626,5.44646,13000000.0
2009-03-23 07:26:00,5.44596,5.4471,5.44563,5.44564,13000000.0
2009-03-23 07:27:00,5.44616,5.44625,5.44424,5.4443,7000000.0
2009-03-23 07:28:00,5.44467,5.44585,5.44457,5.44525,18000000.0
2009-03-23 07:29:00,5.44485,5.44619,5.44474,5.44539,8000000.0
2009-03-23 07:30:00,5.44655,5.44694,5.44535,5.44558,16000000.0
2009-03-23 07:31:00,5.44676,5.44707,5.44538,5.44538,15000000.0
2009-03-23 07:32:00,5.44572,5.44604,5.4451,5.44583,13000000.0
2009-03-23 07:33:00,5.44616,5.44616,5.4452,5.44552,8000000.0
2009-03-23 07:34:00,5.44431,5.44584,5.44431,5.44476,11000000.0
2009-03-23 07:35:00,5.44607,5.44607,5.44401,5.44401,16000000.0
2009-03-23 07:36:00,5.44425,5.44482,5.44405,5.44476,11000000.0
2009-03-23 07:37:00,5.44506,5.44575,5.44378,5.44401,17000000.0
2009-03-23 07:38:00,5.44508,5.44577,5.44401,5.44401,9000000.0
2009-03-23 07:39:00,5.44458,5.44535,5.44331,5.44535,12000000.0
2009-03-23 07:40:00,5.44407,5.44525,5.44395,5.44481,14000000.0
2009-03-23 07:41:00,5.44492,5.44492,5.44179,5.44337,14000000.0
2009-03-23 07:42:00,5.44269,5.44399,5.44199,5.44321,8000000.0
2009-03-23 07:43:00,5.44449,5.44493,5.44321,5.44415,15000000.0
2009-03-23 07:44:00,5.44508,5.44678,5.44447,5.44554,13000000.0
2009-03-23 07:45:00,5.44543,5.44735,5.44543,5.44588,19000000.0
2009-03-23 07:46:00,5.4458,5.44646,5.44489,5.44489,11000000.0
2009-03-23 07:47:00,5.44522,5.44651,5.44515,5.44614,16000000.0
2009-03-23 07:48:00,5.4469,5.44697,5.44603,5.44669,9000000.0
2009-03-23 07:49:00,5.44768,5.44768,5.44541,5.44661,11000000.0
2009-03-23 07:50:00,5.44682,5.44718,5.44607,5.4465,11000000.0
2009-03-23 07:51:00,5.44678,5.44714,5.44603,5.44605,13000000.0
2009-03-23 07:52:00,5.44577,5.44748,5.44577,5.44586,14000000.0
2009-03-23 07:53:00,5.44754,5.44759,5.44573,5.4473,10000000.0
2009-03-23 07:54:00,5.44752,5.44765,5.4459,5.44624,17000000.0
2009-03-23 07:55:00,5.44662,5.44734,5.44601,5.44601,10000000.0
2009-03-23 07:56:00,5.44603,5.44767,5.44603,5.44767,11000000.0
2009-03-23 07:57:00,5.44735,5.44866,5.44735,5.44832,11000000.0
2009-03-23 07:58:00,5.44842,5.4496,5.44787,5.4496,24000000.0
2009-03-23 07:59:00,5.4487,5.44904,5.44771,5.44799,11000000.0
2009-03-23 08:00:00,5.44851,5.44902,5.44746,5.44772,14000000.0
2009-03-23 08:01:00,5.44907,5.45088,5.44808,5.4492,15000000.0
2009-03-23 08:02:00,5.45024,5.45081,5.44864,5.45081,16000000.0
2009-03-23 08:03:00,5.44978,5.45112,5.44951,5.45041,10000000.0
2009-03-23 08:04:00,5.44964,5.45169,5.44923,5.44985,13000000.0
2009-03-23 08:05:00,5.44974,5.45021,5.44912,5.44962,18000000.0
2009-03-23 08:06:00,5.4501,5.45051,5.44911,5.45004,14000000.0
2009-03-23 08:07:00,5.4499,5.45034,5.44904,5.44945,11000000.0
2009-03-23 08:08:00,5.44945,5.44961,5.44785,5.44847,19000000.0
2009-03-23 08:09:00,5.44789,5.4486,5.44699,5.44742,9000000.0
2009-03-23 08:10:00,5.44791,5.44835,5.44745,5.44762,8000000.0
2009-03-23 08:11:00,5.44845,5.44845,5.44626,5.44792,16000000.0
2009-03-23 08:12:00,5.44737,5.44788,5.44505,5.44703,16000000.0
2009-03-23 08:13:00,5.44773,5.44966,5.44649,5.44962,15000000.0
2009-03-23 08:14:00,5.44914,5.45,5.44769,5.44964,15000000.0
2009-03-23 08:15:00,5.44858,5.44977,5.44858,5.44949,14000000.0
2009-03-23 08:16:00,5.44871,5.44992,5.44826,5.44844,14000000.0
2009-03-23 08:17:00,5.44877,5.44884,5.44696,5.44877,15000000.0
2009-03-23 08:18:00,5.4473,5.44777,5.44662,5.44696,11000000.0
2009-03-23 08:19:00,5.44648,5.44668,5.44495,5.44504,16000000.0
2009-03-23 08:20:00,5.44595,5.44611,5.44439,5.44596,17000000.0
2009-03-23 08:21:00,5.44461,5.44473,5.44317,5.44362,15000000.0
2009-03-23 08:22:00,5.44374,5.44412,5.44292,5.44292,8000000.0
2009-03-23 08:23:00,5.44463,5.44547,5.44325,5.44329,15000000.0
2009-03-23 08:24:00,5.44412,5.4448,5.44392,5.44444,8000000.0
2009-03-23 08:25:00,5.44347,5.44421,5.44283,5.44373,17000000.0
2009-03-23 08:26:00,5.44361,5.44419,5.44292,5.44419,14000000.0
2009-03-23 08:27:00,5.44328,5.44544,5.44328,5.44451,9000000.0
2009-03-23 08:28:00,5.44431,5.44495,5.44363,5.44435,11000000.0
2009-03-23 08:29:00,5.44337,5.44337,5.44024,5.44195,15000000.0
2009-03-23 08:30:00,5.44264,5.44264,5.44122,5.44163,10000000.0
2009-03-23 08:31:00,5.44136,5.44432,5.44136,5.4436,17000000.0
2009-03-23 08:32:00,5.44262,5.44315,5.44111,5.4417,20000000.0
2009-03-23 08:33:00,5.44234,5.44248,5.43755,5.43755,7000000.0
2009-03-23 08:34:00,5.43846,5.43846,5.43452,5.43455,8000000.0
2009-03-23 08:35:00,5.4337,5.4367,5.43308,5.43422,19000000.0
2009-03-23 08:36:00,5.43408,5.43534,5.43284,5.43505,14000000.0
2009-03-23 08:37:00,5.4345,5.43656,5.4345,5.43479,12000000.0
2009-03-23 08:38:00,5.436,5.43855,5.43597,5.4375,13000000.0
2009-03-23 08:39:00,5.4397,5.44008,5.43895,5.43976,14000000.0
2009-03-23 08:40:00,5.43845,5.43918,5.43731,5.43814,12000000.0
2009-03-23 08:41:00,5.43816,5.43876,5.43699,5.43869,11000000.0
2009-03-23 08:42:00,5.43854,5.43854,5.43667,5.43783,18000000.0
2009-03-23 08:43:00,5.43617,5.43686,5.43554,5.43599,8000000.0
2009-03-23 08:44:00,5.43684,5.43769,5.43522,5.4372,12000000.0
2009-03-23 08:45:00,5.43612,5.438,5.43593,5.43655,20000000.0
2009-03-23 08:46:00,5.43683,5.43715,5.43518,5.43518,10000000.0
2009-03-23 08:47:00,5.43499,5.43511,5.43396,5.43425,13000000.0
2009-03-23 08:48:00,5.43377,5.43634,5.43377,5.43456,16000000.0
2009-03-23 08:49:00,5.43533,5.43539,5.43423,5.43423,9000000.0
2009-03-23 08:50:00,5.43603,5.43679,5.43435,5.43498,17000000.0
2009-03-23 08:51:00,5.43578,5.43647,5.43569,5.43615,8000000.0
2009-03-23 08:52:00,5.43613,5.43613,5.43322,5.43447,20000000.0
2009-03-23 08:53:00,5.43676,5.43862,5.43639,5.43861,16000000.0
2009-03-23 08:54:00,5.43866,5.4392,5.43763,5.43853,15000000.0
2009-03-23 08:55:00,5.43697,5.43832,5.43697,5.43813,12000000.0
2009-03-23 08:56:00,5.43733,5.43785,5.43583,5.4371,14000000.0
2009-03-23 08:57:00,5.43442,5.4355,5.43351,5.43386,14000000.0
2009-03-23 08:58:00,5.43649,5.43872,5.43507,5.43872,15000000.0
2009-03-23 08:59:00,5.43919,5.43919,5.43719,5.43829,15000000.0
2009-03-23 09:00:00,5.43794,5.43823,5.43699,5.43732,14000000.0
2009-03-23 09:01:00,5.43826,5.4392,5.43714,5.43783,14000000.0
2009-03-23 09:02:00,5.43833,5.43934,5.43797,5.43871,17000000.0
2009-03-23 09:03:00,5.43846,5.43934,5.43775,5.43902,16000000.0
2009-03-23 09:04:00,5.43876,5.43982,5.43831,5.43965,10000000.0
2009-03-23 09:05:00,5.43828,5.43983,5.43821,5.43879,14000000.0
2009-03-23 09:06:00,5.438,5.43989,5.43796,5.43907,14000000.0
2009-03-23 09:07:00,5.43889,5.43924,5.43775,5.43917,9000000.0
2009-03-23 09:08:00,5.43792,5.43838,5.43655,5.43655,17000000.0
2009-03-23 09:09:00,5.4366,5.43851,5.4366,5.43822,9000000.0
2009-03-23 09:10:00,5.43783,5.43851,5.43678,5.43802,12000000.0
2009-03-23 09:11:00,5.4373,5.43799,5.43609,5.43609,15000000.0
2009-03-23 09:12:00,5.437,5.437,5.43332,5.43355,14000000.0
2009-03-23 09:13:00,5.43411,5.43443,5.43257,5.43418,12000000.0
2009-03-23 09:14:00,5.43517,5.43587,5.43319,5.43326,13000000.0
2009-03-23 09:15:00,5.43302,5.43436,5.4327,5.43351,13000000.0
2009-03-23 09:16:00,5.43209,5.43251,5.42926,5.43004,10000000.0
2009-03-23 09:17:00,5.43017,5.4319,5.42985,5.4319,14000000.0
2009-03-23 09:18:00,5.43142,5.43229,5.43023,5.43183,16000000.0
2009-03-23 09:19:00,5.43046,5.43296,5.43046,5.43093,14000000.0
2009-03-23 09:20:00,5.43099,5.43099,5.42844,5.43023,11000000.0
2009-03-23 09:21:00,5.42975,5.43,5.42829,5.42949,11000000.0
2009-03-23 09:22:00,5.42874,5.43057,5.42874,5.42883,18000000.0
2009-03-23 09:23:00,5.42877,5.42893,5.4256,5.42622,18000000.0
2009-03-23 09:24:00,5.42784,5.42932,5.42691,5.42837,18000000.0
2009-03-23 09:25:00,5.42905,5.43022,5.42765,5.43022,13000000.0
2009-03-23 09:26:00,5.42984,5.43004,5.42787,5.42896,13000000.0
2009-03-23 09:27:00,5.42694,5.42798,5.42668,5.42771,11000000.0
2009-03-23 09:28:00,5.42692,5.42693,5.42198,5.42269,12000000.0
2009-03-23 09:29:00,5.42126,5.42323,5.42126,5.42274,16000000.0
2009-03-23 09:30:00,5.42273,5.42316,5.42138,5.42211,11000000.0
2009-03-23 09:31:00,5.42134,5.42206,5.41847,5.41928,13000000.0
2009-03-23 09:32:00,5.41945,5.42099,5.41786,5.41932,14000000.0
2009-03-23 09:33:00,5.42188,5.42291,5.42049,5.42284,16000000.0
2009-03-23 09:34:00,5.42278,5.42427,5.42178,5.4237,13000000.0
2009-03-23 09:35:00,5.42395,5.42514,5.42331,5.42351,9000000.0
2009-03-23 09:36:00,5.42188,5.42357,5.42188,5.42332,7000000.0
2009-03-23 09:37:00,5.42254,5.42426,5.42242,5.42426,14000000.0
2009-03-23 09:38:00,5.42465,5.42516,5.42372,5.42512,18000000.0
2009-03-23 09:39:00,5.42614,5.42615,5.42417,5.4255,15000000.0
2009-03-23 09:40:00,5.42612,5.42861,5.42557,5.42861,10000000.0
2009-03-23 09:41:00,5.42929,5.4297,5.42792,5.42898,14000000.0
2009-03-23 09:42:00,5.4269,5.42757,5.42553,5.42698,18000000.0
2009-03-23 09:43:00,5.42473,5.42673,5.42473,5.42651,9000000.0
2009-03-23 09:44:00,5.42587,5.42707,5.42581,5.42677,10000000.0
2009-03-23 09:45:00,5.42589,5.42659,5.42511,5.42596,10000000.0
2009-03-23 09:46:00,5.42498,5.42722,5.42493,5.42722,14000000.0
2009-03-23 09:47:00,5.42688,5.42822,5.42617,5.42822,11000000.0
2009-03-23 09:48:00,5.42867,5.42903,5.42694,5.42796,10000000.0
2009-03-23 09:49:00,5.42747,5.42859,5.42547,5.42704,13000000.0
2009-03-23 09:50:00,5.42641,5.42877,5.42588,5.42877,12000000.0
2009-03-23 09:51:00,5.42855,5.42859,5.42501,5.42644,18000000.0
2009-03-23 09:52:00,5.42444,5.42615,5.42275,5.4243,12000000.0
2009-03-23 09:53:00,5.42423,5.42539,5.42267,5.42408,18000000.0
2009-03-23 09:54:00,5.4255,5.4255,5.42359,5.42392,13000000.0
2009-03-23 09:55:00,5.42353,5.4258,5.42312,5.42426,14000000.0
2009-03-23 09:56:00,5.42669,5.42676,5.42501,5.42653,16000000.0
2009-03-23 09:57:00,5.42615,5.42704,5.42539,5.42643,17000000.0
2009-03-23 09:58:00,5.42686,5.42748,5.42574,5.42574,18000000.0
2009-03-23 09:59:00,5.42842,5.42856,5.42691,5.42801,7000000.0
2009-03-23 10:00:00,5.42832,5.42832,5.42574,5.42574,13000000.0
2009-03-23 10:01:00,5.42694,5.4278,5.42608,5.42772,15000000.0
2009-03-23 10:02:00,5.42845,5.42913,5.42696,5.42913,10000000.0
2009-03-23 10:03:00,5.4293,5.43119,5.42854,5.43001,15000000.0
2009-03-23 10:04:00,5.43055,5.43071,5.42916,5.42975,13000000.0
2009-03-23 10:05:00,5.42962,5.4309,5.42882,5.42977,16000000.0
2009-03-23 10:06:00,5.42871,5.43023,5.42871,5.42987,16000000.0
2009-03-23 10:07:00,5.43045,5.43072,5.42897,5.42959,24000000.0
2009-03-23 10:08:00,5.42977,5.43173,5.42964,5.43168,13000000.0
2009-03-23 10:09:00,5.43011,5.43409,5.43003,5.43391,17000000.0
2009-03-23 10:10:00,5.43368,5.43368,5.43028,5.43218,14000000.0
2009-03-23 10:11:00,5.43081,5.43137,5.42864,5.42905,14000000.0
2009-03-23 10:12:00,5.42998,5.43123,5.42934,5.43123,9000000.0
2009-03-23 10:13:00,5.43195,5.43405,5.43082,5.43379,13000000.0
2009-03-23 10:14:00,5.43375,5.43483,5.4329,5.43483,10000000.0
2009-03-23 10:15:00,5.43401,5.43509,5.43362,5.43452,19000000.0
2009-03-23 10:16:00,5.43396,5.43552,5.43327,5.43505,11000000.0
2009-03-23 10:17:00,5.43318,5.43413,5.43228,5.43345,13000000.0
2009-03-23 10:18:00,5.43539,5.43878,5.43399,5.438,21000000.0
2009-03-23 10:19:00,5.43913,5.43928,5.43757,5.43928,12000000.0
2009-03-23 10:20:00,5.4385,5.4404,5.43805,5.4404,8000000.0
2009-03-23 10:21:00,5.43995,5.43997,5.4372,5.43743,17000000.0
2009-03-23 10:22:00,5.43703,5.43905,5.43629,5.43768,15000000.0
2009-03-23 10:23:00,5.43949,5.43993,5.43847,5.43948,11000000.0
2009-03-23 10:24:00,5.43897,5.43956,5.4373,5.43853,13000000.0
2009-03-23 10:25:00,5.43958,5.44111,5.43904,5.44104,14000000.0
2009-03-23 10:26:00,5.43961,5.43961,5.43776,5.43882,10000000.0
2009-03-23 10:27:00,5.43837,5.43888,5.43756,5.43842,9000000.0
2009-03-23 10:28:00,5.43833,5.43901,5.43759,5.43876,11000000.0
2009-03-23 10:29:00,5.43978,5.43978,5.43737,5.43906,19000000.0
2009-03-23 10:30:00,5.43886,5.43893,5.43748,5.43748,11000000.0
2009-03-23 10:31:00,5.43803,5.43963,5.4371,5.43959,15000000.0
2009-03-23 10:32:00,5.43951,5.43995,5.43861,5.43962,9000000.0
2009-03-23 10:33:00,5.43963,5.44027,5.43671,5.43875,16000000.0
2009-03-23 10:34:00,5.43811,5.43811,5.43716,5.43772,11000000.0
2009-03-23 10:35:00,5.43807,5.43822,5.43691,5.43715,9000000.0
2009-03-23 10:36:00,5.43726,5.43755,5.43585,5.43726,13000000.0
2009-03-23 10:37:00,5.43621,5.43713,5.4344,5.43572,14000000.0
2009-03-23 10:38:00,5.43546,5.43557,5.43429,5.43527,7000000.0
2009-03-23 10:39:00,5.43484,5.43543,5.43376,5.43523,12000000.0
2009-03-23 10:40:00,5.43502,5.4363,5.43323,5.43584,17000000.0
2009-03-23 10:41:00,5.43664,5.4373,5.43533,5.43657,15000000.0
2009-03-23 10:42:00,5.43742,5.43846,5.43611,5.43819,13000000.0
2009-03-23 10:43:00,5.43628,5.43787,5.43608,5.43766,15000000.0
2009-03-23 10:44:00,5.43649,5.43738,5.43606,5.43683,11000000.0
2009-03-23 10:45:00,5.437,5.4391,5.43602,5.43855,17000000.0
2009-03-23 10:46:00,5.43942,5.44019,5.43814,5.44001,9000000.0
2009-03-23 10:47:00,5.43991,5.44047,5.43914,5.4404,9000000.0
2009-03-23 10:48:00,5.43908,5.44011,5.43908,5.44011,11000000.0
2009-03-23 10:49:00,5.44085,5.44222,5.4401,5.44222,11000000.0
2009-03-23 10:50:00,5.44133,5.44287,5.44125,5.44252,16000000.0
2009-03-23 10:51:00,5.44278,5.44715,5.44278,5.44715,21000000.0
2009-03-23 10:52:00,5.44641,5.44826,5.44629,5.44826,8000000.0
2009-03-23 10:53:00,5.44875,5.44961,5.44739,5.44787,12000000.0
2009-03-23 10:54:00,5.45067,5.45262,5.44971,5.45116,16000000.0
2009-03-23 10:55:00,5.45203,5.45597,5.45042,5.45372,13000000.0
2009-03-23 10:56:00,5.45549,5.45656,5.45213,5.45213,16000000.0
2009-03-23 10:57:00,5.4522,5.45474,5.4521,5.45453,10000000.0
2009-03-23 10:58:00,5.45473,5.45473,5.45232,5.45344,12000000.0
2009-03-23 10:59:00,5.45423,5.45513,5.45321,5.45389,11000000.0
2009-03-23 11:00:00,5.45447,5.46043,5.45296,5.46043,13000000.0
2009-03-23 11:01:00,5.46012,5.46012,5.45652,5.45732,9000000.0
2009-03-23 11:02:00,5.45798,5.45798,5.45638,5.45658,8000000.0
2009-03-23 11:03:00,5.45513,5.45628,5.45429,5.45499,10000000.0
2009-03-23 11:04:00,5.45342,5.45613,5.45342,5.45442,12000000.0
2009-03-23 11:05:00,5.45582,5.45639,5.45509,5.45552,11000000.0
2009-03-23 11:06:00,5.456,5.45604,5.45315,5.45525,8000000.0
2009-03-23 11:07:00,5.45488,5.45531,5.45338,5.45406,14000000.0
2009-03-23 11:08:00,5.45444,5.45497,5.45297,5.45417,18000000.0
2009-03-23 11:09:00,5.45391,5.45395,5.45177,5.45234,15000000.0
2009-03-23 11:10:00,5.45239,5.45348,5.45089,5.45232,12000000.0
2009-03-23 11:11:00,5.45098,5.45254,5.44933,5.44933,11000000.0
2009-03-23 11:12:00,5.45059,5.45119,5.4497,5.45098,8000000.0
2009-03-23 11:13:00,5.45315,5.45753,5.45283,5.45753,15000000.0
2009-03-23 11:14:00,5.45933,5.46163,5.4574,5.46078,13000000.0
2009-03-23 11:15:00,5.46182,5.46344,5.46089,5.46344,20000000.0
2009-03-23 11:16:00,5.46346,5.46346,5.46089,5.46199,15000000.0
2009-03-23 11:17:00,5.46095,5.46098,5.45829,5.45835,18000000.0
2009-03-23 11:18:00,5.4597,5.45987,5.45758,5.45898,20000000.0
2009-03-23 11:19:00,5.45956,5.45992,5.45872,5.45954,13000000.0
2009-03-23 11:20:00,5.4583,5.45952,5.45783,5.45801,20000000.0
2009-03-23 11:21:00,5.45947,5.45963,5.45799,5.45846,18000000.0
2009-03-23 11:22:00,5.46007,5.46187,5.45839,5.46187,18000000.0
2009-03-23 11:23:00,5.46151,5.46195,5.45911,5.45942,13000000.0
2009-03-23 11:24:00,5.45891,5.46055,5.45879,5.45995,9000000.0
2009-03-23 11:25:00,5.46121,5.46121,5.45826,5.45826,8000000.0
2009-03-23 11:26:00,5.45874,5.45874,5.4566,5.45795,8000000.0
2009-03-23 11:27:00,5.45725,5.45725,5.45535,5.45683,7000000.0
2009-03-23 11:28:00,5.45579,5.45612,5.4546,5.45531,14000000.0
2009-03-23 11:29:00,5.45515,5.45557,5.45354,5.45505,16000000.0
2009-03-23 11:30:00,5.45496,5.45524,5.45405,5.45485,7000000.0
2009-03-23 11:31:00,5.45423,5.45496,5.45194,5.45288,15000000.0
2009-03-23 11:32:00,5.45373,5.45401,5.45196,5.45384,10000000.0
2009-03-23 11:33:00,5.45426,5.45528,5.45337,5.4551,8000000.0
2009-03-23 11:34:00,5.45511,5.45579,5.45386,5.45485,11000000.0
2009-03-23 11:35:00,5.45446,5.4547,5.45235,5.4547,15000000.0
2009-03-23 11:36:00,5.45445,5.45464,5.45275,5.45464,14000000.0
2009-03-23 11:37:00,5.45417,5.45417,5.45244,5.45356,11000000.0
2009-03-23 11:38:00,5.45162,5.45317,5.45127,5.45317,12000000.0
2009-03-23 11:39:00,5.45194,5.45259,5.4492,5.44994,13000000.0
2009-03-23 11:40:00,5.45086,5.45377,5.45032,5.45377,8000000.0
2009-03-23 11:41:00,5.45344,5.45523,5.45281,5.45379,13000000.0
2009-03-23 11:42:00,5.45295,5.45448,5.45253,5.45385,18000000.0
2009-03-23 11:43:00,5.45429,5.45471,5.45302,5.45432,13000000.0
2009-03-23 11:44:00,5.4538,5.45527,5.45339,5.45453,14000000.0
2009-03-23 11:45:00,5.45487,5.45588,5.45399,5.45489,12000000.0
2009-03-23 11:46:00,5.45464,5.45614,5.45409,5.45596,14000000.0
2009-03-23 11:47:00,5.45691,5.45892,5.45574,5.45823,15000000.0
2009-03-23 11:48:00,5.45876,5.45951,5.45763,5.4592,9000000.0
2009-03-23 11:49:00,5.45782,5.45882,5.45708,5.45819,14000000.0
2009-03-23 11:50:00,5.45828,5.45848,5.45647,5.45745,17000000.0
2009-03-23 11:51:00,5.45735,5.4577,5.4556,5.45589,15000000.0
2009-03-23 11:52:00,5.45743,5.45863,5.45629,5.45795,15000000.0
2009-03-23 11:53:00,5.45572,5.45701,5.45476,5.4562,14000000.0
2009-03-23 11:54:00,5.45696,5.45696,5.4548,5.45638,9000000.0
2009-03-23 11:55:00,5.45465,5.45606,5.45357,5.45481,11000000.0
2009-03-23 11:56:00,5.45488,5.45488,5.45261,5.45315,13000000.0
2009-03-23 11:57:00,5.4542,5.45557,5.45377,5.45533,13000000.0
2009-03-23 11:58:00,5.45523,5.45574,5.45385,5.45502,12000000.0
2009-03-23 11:59:00,5.45504,5.45582,5.45384,5.4543,12000000.0
2009-03-23 12:00:00,5.45579,5.45664,5.45402,5.4565,12000000.0
2009-03-23 12:01:00,5.45482,5.45746,5.45482,5.45699,22000000.0
2009-03-23 12:02:00,5.45743,5.45752,5.45554,5.45571,10000000.0
2009-03-23 12:03:00,5.45626,5.45827,5.45509,5.4577,18000000.0
2009-03-23 12:04:00,5.45869,5.45869,5.45677,5.45781,12000000.0
2009-03-23 12:05:00,5.45759,5.45759,5.4545,5.45664,15000000.0
2009-03-23 12:06:00,5.45653,5.45712,5.45448,5.45572,14000000.0
2009-03-23 12:07:00,5.45721,5.45788,5.45595,5.45788,15000000.0
2009-03-23 12:08:00,5.458,5.45854,5.4569,5.45765,19000000.0
2009-03-23 12:09:00,5.45735,5.45882,5.45583,5.45747,12000000.0
2009-03-23 12:10:00,5.45606,5.45767,5.45577,5.45737,23000000.0
2009-03-23 12:11:00,5.4574,5.4574,5.45574,5.45717,21000000.0
2009-03-23 12:12:00,5.45604,5.45698,5.45495,5.45541,9000000.0
2009-03-23 12:13:00,5.45481,5.45513,5.45224,5.45364,13000000.0
2009-03-23 12:14:00,5.45291,5.45411,5.45179,5.45342,15000000.0
2009-03-23 12:15:00,5.45307,5.45307,5.45135,5.45135,14000000.0
2009-03-23 12:16:00,5.45189,5.45371,5.45144,5.45362,16000000.0
2009-03-23 12:17:00,5.45374,5.45402,5.4523,5.45402,13000000.0
2009-03-23 12:18:00,5.45328,5.45402,5.45281,5.45359,9000000.0
2009-03-23 12:19:00,5.454,5.454,5.45267,5.4534,10000000.0
2009-03-23 12:20:00,5.45345,5.45414,5.45294,5.45341,7000000.0
2009-03-23 12:21:00,5.45209,5.45436,5.4516,5.45436,13000000.0
2009-03-23 12:22:00,5.45434,5.45434,5.45187,5.45323,10000000.0
2009-03-23 12:23:00,5.45244,5.45265,5.45168,5.45191,10000000.0
2009-03-23 12:24:00,5.45167,5.45218,5.45031,5.45031,12000000.0
2009-03-23 12:25:00,5.45217,5.45221,5.451,5.4513,12000000.0
2009-03-23 12:26:00,5.45145,5.45163,5.44847,5.44847,20000000.0
2009-03-23 12:27:00,5.44931,5.44931,5.4448,5.44574,12000000.0
2009-03-23 12:28:00,5.4459,5.44676,5.44398,5.44596,14000000.0
2009-03-23 12:29:00,5.44524,5.4461,5.44449,5.446,10000000.0
2009-03-23 12:30:00,5.44514,5.44561,5.44252,5.44364,19000000.0
2009-03-23 12:31:00,5.44356,5.44631,5.44305,5.44459,11000000.0
2009-03-23 12:32:00,5.4472,5.44767,5.44619,5.44767,10000000.0
2009-03-23 12:33:00,5.44734,5.44736,5.44591,5.44605,15000000.0
2009-03-23 12:34:00,5.4472,5.44791,5.44626,5.44791,16000000.0
2009-03-23 12:35:00,5.44833,5.44856,5.44656,5.44805,10000000.0
2009-03-23 12:36:00,5.44712,5.44842,5.44712,5.44753,11000000.0
2009-03-23 12:37:00,5.44984,5.45015,5.44852,5.44993,10000000.0
2009-03-23 12:38:00,5.44944,5.44944,5.44766,5.44819,14000000.0
2009-03-23 12:39:00,5.44844,5.44935,5.44755,5.44899,14000000.0
2009-03-23 12:40:00,5.44972,5.44972,5.44762,5.44762,11000000.0
2009-03-23 12:41:00,5.44816,5.4482,5.44668,5.44777,12000000.0
2009-03-23 12:42:00,5.44767,5.44841,5.44684,5.44761,14000000.0
2009-03-23 12:43:00,5.44814,5.44814,5.44603,5.44727,15000000.0
2009-03-23 12:44:00,5.44812,5.44872,5.44668,5.44872,16000000.0
2009-03-23 12:45:00,5.44839,5.44839,5.44597,5.44653,10000000.0
2009-03-23 12:46:00,5.44656,5.44711,5.44542,5.44698,12000000.0
2009-03-23 12:47:00,5.44628,5.44721,5.4452,5.4452,13000000.0
2009-03-23 12:48:00,5.44666,5.44666,5.44398,5.44461,12000000.0
2009-03-23 12:49:00,5.44536,5.4466,5.44386,5.44574,14000000.0
2009-03-23 12:50:00,5.44666,5.44756,5.44588,5.44756,9000000.0
2009-03-23 12:51:00,5.44686,5.44693,5.44478,5.44693,10000000.0
2009-03-23 12:52:00,5.44643,5.44765,5.44573,5.44765,22000000.0
2009-03-23 12:53:00,5.44686,5.44752,5.44553,5.44749,14000000.0
2009-03-23 12:54:00,5.44814,5.44982,5.44731,5.44898,13000000.0
2009-03-23 12:55:00,5.44953,5.44962,5.44766,5.44962,21000000.0
2009-03-23 12:56:00,5.45016,5.45346,5.44909,5.4529,18000000.0
2009-03-23 12:57:00,5.45304,5.45548,5.45304,5.45513,7000000.0
2009-03-23 12:58:00,5.45532,5.4567,5.45421,5.45655,12000000.0
2009-03-23 12:59:00,5.45587,5.4561,5.45404,5.455,18000000.0
2009-03-23 13:00:00,5.45535,5.45555,5.45374,5.45481,14000000.0
2009-03-23 13:01:00,5.45436,5.45441,5.45304,5.45367,11000000.0
2009-03-23 13:02:00,5.45291,5.45387,5.45221,5.45253,15000000.0
2009-03-23 13:03:00,5.45217,5.45417,5.45162,5.45399,15000000.0
2009-03-23 13:04:00,5.45408,5.45608,5.45362,5.45455,16000000.0
2009-03-23 13:05:00,5.45533,5.4557,5.45441,5.4555,9000000.0
2009-03-23 13:06:00,5.45359,5.45594,5.45356,5.45497,13000000.0
2009-03-23 13:07:00,5.45401,5.45508,5.45309,5.45479,13000000.0
2009-03-23 13:08:00,5.45405,5.45527,5.45339,5.45527,10000000.0
2009-03-23 13:09:00,5.45428,5.45587,5.45428,5.4547,15000000.0
2009-03-23 13:10:00,5.45401,5.45444,5.45313,5.45409,12000000.0
2009-03-23 13:11:00,5.45362,5.45496,5.45348,5.45348,12000000.0
2009-03-23 13:12:00,5.45472,5.45499,5.45242,5.45242,12000000.0
2009-03-23 13:13:00,5.45431,5.45455,5.45218,5.45323,11000000.0
2009-03-23 13:14:00,5.45401,5.45426,5.45318,5.45342,9000000.0
2009-03-23 13:15:00,5.45326,5.4536,5.45201,5.45323,15000000.0
2009-03-23 13:16:00,5.45334,5.45382,5.45149,5.45149,15000000.0
2009-03-23 13:17:00,5.45174,5.45236,5.4494,5.45071,17000000.0
2009-03-23 13:18:00,5.44958,5.45059,5.4486,5.44947,15000000.0
2009-03-23 13:19:00,5.45017,5.45046,5.44871,5.44943,15000000.0
2009-03-23 13:20:00,5.45009,5.45454,5.44822,5.45454,19000000.0
2009-03-23 13:21:00,5.45526,5.45526,5.45266,5.45435,10000000.0
2009-03-23 13:22:00,5.4542,5.4542,5.45217,5.45264,8000000.0
2009-03-23 13:23:00,5.45358,5.45358,5.45117,5.45198,15000000.0
2009-03-23 13:24:00,5.45277,5.45424,5.45242,5.4538,11000000.0
2009-03-23 13:25:00,5.45403,5.45403,5.4525,5.45381,9000000.0
2009-03-23 13:26:00,5.45314,5.45358,5.45243,5.45358,8000000.0
2009-03-23 13:27:00,5.45302,5.45578,5.4529,5.45578,15000000.0
2009-03-23 13:28:00,5.45608,5.45608,5.45412,5.45471,17000000.0
2009-03-23 13:29:00,5.45552,5.45552,5.45353,5.4544,11000000.0
2009-03-23 13:30:00,5.45486,5.45699,5.45444,5.45699,21000000.0
2009-03-23 13:31:00,5.45711,5.45825,5.45582,5.45792,11000000.0
2009-03-23 13:32:00,5.4583,5.45837,5.45588,5.45666,10000000.0
2009-03-23 13:33:00,5.45589,5.45632,5.45516,5.45536,8000000.0
2009-03-23 13:34:00,5.45531,5.45649,5.45447,5.45534,15000000.0
2009-03-23 13:35:00,5.45596,5.45596,5.45337,5.45384,13000000.0
2009-03-23 13:36:00,5.45544,5.45544,5.45441,5.45494,11000000.0
2009-03-23 13:37:00,5.45425,5.4545,5.45344,5.45429,8000000.0
2009-03-23 13:38:00,5.45315,5.45443,5.45133,5.45133,13000000.0
2009-03-23 13:39:00,5.45277,5.4533,5.45177,5.45322,7000000.0
2009-03-23 13:40:00,5.45285,5.45301,5.45157,5.45287,12000000.0
2009-03-23 13:41:00,5.45154,5.45386,5.45094,5.45386,15000000.0
2009-03-23 13:42:00,5.45332,5.45434,5.45155,5.45335,22000000.0
2009-03-23 13:43:00,5.45228,5.45379,5.45186,5.45292,13000000.0
2009-03-23 13:44:00,5.45177,5.45417,5.45177,5.45415,14000000.0
2009-03-23 13:45:00,5.45452,5.45452,5.45247,5.45338,7000000.0
2009-03-23 13:46:00,5.45197,5.45399,5.45192,5.45361,11000000.0
2009-03-23 13:47:00,5.45332,5.45539,5.45321,5.455,11000000.0
2009-03-23 13:48:00,5.456,5.45661,5.45458,5.45612,14000000.0
2009-03-23 13:49:00,5.45632,5.45745,5.45499,5.45699,13000000.0
2009-03-23 13:50:00,5.45794,5.45912,5.45655,5.45768,12000000.0
2009-03-23 13:51:00,5.4572,5.4572,5.45542,5.45652,11000000.0
2009-03-23 13:52:00,5.45596,5.45759,5.4555,5.45759,9000000.0
2009-03-23 13:53:00,5.45705,5.46305,5.45705,5.46305,11000000.0
2009-03-23 13:54:00,5.46141,5.46305,5.461,5.46283,17000000.0
2009-03-23 13:55:00,5.46292,5.46311,5.46071,5.46241,22000000.0
2009-03-23 13:56:00,5.46264,5.46286,5.46124,5.46169,13000000.0
2009-03-23 13:57:00,5.46194,5.46237,5.46028,5.46207,19000000.0
2009-03-23 13:58:00,5.46107,5.46141,5.45981,5.46104,11000000.0
2009-03-23 13:59:00,5.45968,5.46221,5.45941,5.46216,7000000.0
2009-03-23 14:00:00,5.46108,5.46128,5.45887,5.45887,9000000.0
2009-03-23 14:01:00,5.46033,5.4618,5.45954,5.4618,7000000.0
2009-03-23 14:02:00,5.46282,5.46552,5.4621,5.46371,13000000.0
2009-03-23 14:03:00,5.46327,5.46338,5.46005,5.46005,17000000.0
2009-03-23 14:04:00,5.46052,5.46086,5.45923,5.45925,13000000.0
2009-03-23 14:05:00,5.46194,5.46211,5.4604,5.4604,8000000.0
2009-03-23 14:06:00,5.46181,5.46181,5.45892,5.45961,10000000.0
2009-03-23 14:07:00,5.45966,5.4607,5.4591,5.45962,10000000.0
2009-03-23 14:08:00,5.46137,5.4631,5.46091,5.46218,14000000.0
2009-03-23 14:09:00,5.46227,5.46257,5.4608,5.4613,16000000.0
2009-03-23 14:10:00,5.45974,5.46117,5.45903,5.45903,12000000.0
2009-03-23 14:11:00,5.46116,5.46203,5.46001,5.46203,14000000.0
2009-03-23 14:12:00,5.46001,5.46261,5.46001,5.46227,13000000.0
2009-03-23 14:13:00,5.46118,5.46223,5.46064,5.46108,11000000.0
2009-03-23 14:14:00,5.46221,5.4627,5.46029,5.4627,14000000.0
2009-03-23 14:15:00,5.46304,5.46313,5.46171,5.46228,11000000.0
2009-03-23 14:16:00,5.463,5.46351,5.46226,5.46299,11000000.0
2009-03-23 14:17:00,5.46371,5.46623,5.46304,5.46479,14000000.0
2009-03-23 14:18:00,5.467,5.47249,5.46668,5.47249,11000000.0
2009-03-23 14:19:00,5.47415,5.47516,5.47198,5.47299,8000000.0
2009-03-23 14:20:00,5.47654,5.47886,5.47614,5.47628,10000000.0
2009-03-23 14:21:00,5.47851,5.48086,5.47682,5.48085,14000000.0
2009-03-23 14:22:00,5.48101,5.48101,5.47793,5.47811,17000000.0
2009-03-23 14:23:00,5.47818,5.47818,5.47621,5.47641,8000000.0
2009-03-23 14:24:00,5.47557,5.47666,5.47469,5.47652,16000000.0
2009-03-23 14:25:00,5.47504,5.4752,5.47317,5.47317,11000000.0
2009-03-23 14:26:00,5.47445,5.47572,5.47382,5.47508,14000000.0
2009-03-23 14:27:00,5.47619,5.47664,5.47514,5.47514,8000000.0
2009-03-23 14:28:00,5.47733,5.47842,5.47568,5.47842,11000000.0
2009-03-23 14:29:00,5.47911,5.4817,5.47868,5.4817,11000000.0
2009-03-23 14:30:00,5.48179,5.48192,5.47899,5.48051,14000000.0
2009-03-23 14:31:00,5.47901,5.48122,5.47892,5.48051,15000000.0
2009-03-23 14:32:00,5.4798,5.48144,5.47905,5.48094,9000000.0
2009-03-23 14:33:00,5.4792,5.47974,5.47802,5.4796,12000000.0
2009-03-23 14:34:00,5.47918,5.4813,5.47902,5.47939,12000000.0
2009-03-23 14:35:00,5.47922,5.48112,5.47857,5.47961,18000000.0
2009-03-23 14:36:00,5.47779,5.47931,5.47779,5.47931,12000000.0
2009-03-23 14:37:00,5.47837,5.47896,5.47745,5.47787,12000000.0
2009-03-23 14:38:00,5.47818,5.47898,5.47678,5.47736,24000000.0
2009-03-23 14:39:00,5.47736,5.47764,5.47607,5.47726,12000000.0
2009-03-23 14:40:00,5.47675,5.47891,5.47646,5.47891,15000000.0
2009-03-23 14:41:00,5.47858,5.47929,5.47782,5.47929,17000000.0
2009-03-23 14:42:00,5.47951,5.48054,5.47845,5.47959,15000000.0
2009-03-23 14:43:00,5.47863,5.48028,5.47837,5.47999,9000000.0
2009-03-23 14:44:00,5.47981,5.48097,5.47922,5.48041,7000000.0
2009-03-23 14:45:00,5.47971,5.47971,5.47813,5.47915,17000000.0
2009-03-23 14:46:00,5.47854,5.47949,5.47703,5.47703,14000000.0
2009-03-23 14:47:00,5.47708,5.47755,5.47524,5.4767,16000000.0
2009-03-23 14:48:00,5.47583,5.47707,5.47498,5.47707,12000000.0
2009-03-23 14:49:00,5.47679,5.47679,5.47384,5.47533,20000000.0
2009-03-23 14:50:00,5.47491,5.47567,5.47341,5.47456,12000000.0
2009-03-23 14:51:00,5.47494,5.47585,5.47406,5.47549,12000000.0
2009-03-23 14:52:00,5.47626,5.47626,5.47388,5.47464,22000000.0
2009-03-23 14:53:00,5.47456,5.47456,5.47059,5.47209,17000000.0
2009-03-23 14:54:00,5.47235,5.47538,5.47171,5.47442,14000000.0
2009-03-23 14:55:00,5.47542,5.47621,5.47435,5.47602,20000000.0
2009-03-23 14:56:00,5.47589,5.47739,5.47481,5.47658,22000000.0
2009-03-23 14:57:00,5.47492,5.47707,5.47376,5.47707,10000000.0
2009-03-23 14:58:00,5.4779,5.47978,5.47434,5.47869,17000000.0
2009-03-23 14:59:00,5.48007,5.48077,5.47829,5.48077,12000000.0
2009-03-23 15:00:00,5.48032,5.48081,5.47701,5.47824,14000000.0
2009-03-23 15:01:00,5.47803,5.47963,5.47717,5.4778,16000000.0
2009-03-23 15:02:00,5.47885,5.47908,5.47619,5.47765,13000000.0
2009-03-23 15:03:00,5.4757,5.47598,5.47448,5.47532,7000000.0
2009-03-23 15:04:00,5.47499,5.47675,5.47473,5.47588,12000000.0
2009-03-23 15:05:00,5.475,5.47927,5.475,5.47778,20000000.0
2009-03-23 15:06:00,5.47942,5.47942,5.47812,5.47867,9000000.0
2009-03-23 15:07:00,5.47919,5.4801,5.47867,5.47912,9000000.0
2009-03-23 15:08:00,5.48145,5.48692,5.48043,5.48692,14000000.0
2009-03-23 15:09:00,5.48734,5.48957,5.48622,5.48954,14000000.0
2009-03-23 15:10:00,5.48985,5.49081,5.48899,5.48899,15000000.0
2009-03-23 15:11:00,5.49046,5.49298,5.48995,5.49178,10000000.0
2009-03-23 15:12:00,5.49208,5.49283,5.48946,5.48946,10000000.0
2009-03-23 15:13:00,5.4904,5.49127,5.48934,5.48934,20000000.0
2009-03-23 15:14:00,5.49087,5.49169,5.49006,5.49081,10000000.0
2009-03-23 15:15:00,5.49046,5.49046,5.48776,5.48979,13000000.0
2009-03-23 15:16:00,5.48956,5.48956,5.48755,5.48825,11000000.0
2009-03-23 15:17:00,5.48802,5.48897,5.4861,5.4879,17000000.0
2009-03-23 15:18:00,5.48933,5.4895,5.4844,5.48662,11000000.0
2009-03-23 15:19:00,5.48451,5.48564,5.48284,5.4849,18000000.0
2009-03-23 15:20:00,5.4864,5.48865,5.48521,5.48865,14000000.0
2009-03-23 15:21:00,5.48855,5.4907,5.48736,5.48928,15000000.0
2009-03-23 15:22:00,5.49251,5.49355,5.49065,5.49172,8000000.0
2009-03-23 15:23:00,5.49324,5.49349,5.49071,5.49166,15000000.0
2009-03-23 15:24:00,5.49259,5.49259,5.48869,5.48967,12000000.0
2009-03-23 15:25:00,5.48973,5.49027,5.488,5.49008,12000000.0
2009-03-23 15:26:00,5.49008,5.49129,5.48934,5.49129,15000000.0
2009-03-23 15:27:00,5.48974,5.4911,5.48878,5.48909,12000000.0
2009-03-23 15:28:00,5.49004,5.49394,5.48963,5.49394,12000000.0
2009-03-23 15:29:00,5.49428,5.49607,5.49324,5.49568,10000000.0
2009-03-23 15:30:00,5.49727,5.49727,5.4938,5.49491,12000000.0
2009-03-23 15:31:00,5.49273,5.49363,5.49014,5.49189,19000000.0
2009-03-23 15:32:00,5.49072,5.49185,5.49053,5.49104,7000000.0
2009-03-23 15:33:00,5.49086,5.49226,5.48993,5.49199,7000000.0
2009-03-23 15:34:00,5.49188,5.49246,5.4895,5.49049,12000000.0
2009-03-23 15:35:00,5.4899,5.49056,5.48742,5.48876,17000000.0
2009-03-23 15:36:00,5.48915,5.49037,5.48827,5.48914,11000000.0
2009-03-23 15:37:00,5.49013,5.49013,5.48702,5.48702,14000000.0
2009-03-23 15:38:00,5.4876,5.48953,5.48582,5.48755,20000000.0
2009-03-23 15:39:00,5.4874,5.4874,5.48587,5.48674,8000000.0
2009-03-23 15:40:00,5.48592,5.4868,5.48378,5.4868,11000000.0
2009-03-23 15:41:00,5.48582,5.48704,5.48487,5.48694,10000000.0
2009-03-23 15:42:00,5.48692,5.48876,5.48594,5.48769,13000000.0
2009-03-23 15:43:00,5.48834,5.49177,5.48812,5.49126,14000000.0
2009-03-23 15:44:00,5.49092,5.49162,5.48943,5.49149,8000000.0
2009-03-23 15:45:00,5.49197,5.49268,5.48922,5.49215,10000000.0
2009-03-23 15:46:00,5.49229,5.49311,5.49057,5.49311,12000000.0
2009-03-23 15:47:00,5.49273,5.49742,5.49273,5.49621,18000000.0
2009-03-23 15:48:00,5.49768,5.49893,5.49624,5.49758,9000000.0
2009-03-23 15:49:00,5.49732,5.50731,5.49671,5.50731,14000000.0
2009-03-23 15:50:00,5.50782,5.50782,5.50232,5.50499,18000000.0
2009-03-23 15:51:00,5.50297,5.50516,5.50235,5.50516,8000000.0
2009-03-23 15:52:00,5.506,5.50709,5.50447,5.50709,11000000.0
2009-03-23 15:53:00,5.50732,5.51065,5.50705,5.5103,15000000.0
2009-03-23 15:54:00,5.51082,5.51706,5.51056,5.51706,9000000.0
2009-03-23 15:55:00,5.51498,5.51733,5.51487,5.51641,9000000.0
2009-03-23 15:56:00,5.51463,5.51587,5.51158,5.51158,11000000.0
2009-03-23 15:57:00,5.51208,5.51347,5.50995,5.51251,15000000.0
2009-03-23 15:58:00,5.51203,5.51203,5.51032,5.51109,13000000.0
2009-03-23 15:59:00,5.51316,5.51361,5.51129,5.51129,15000000.0
2009-03-23 16:00:00,5.5125,5.51268,5.50966,5.51045,11000000.0
2009-03-23 16:01:00,5.51133,5.51133,5.50622,5.50673,14000000.0
2009-03-23 16:02:00,5.50786,5.50889,5.50489,5.5059,11000000.0
2009-03-23 16:03:00,5.50629,5.5073,5.50479,5.506,8000000.0
2009-03-23 16:04:00,5.50325,5.50587,5.50222,5.50358,8000000.0
2009-03-23 16:05:00,5.5027,5.50407,5.50217,5.50339,8000000.0
2009-03-23 16:06:00,5.50344,5.50382,5.50163,5.50288,16000000.0
2009-03-23 16:07:00,5.50287,5.50403,5.50117,5.50254,18000000.0
2009-03-23 16:08:00,5.50256,5.50332,5.50043,5.50289,14000000.0
2009-03-23 16:09:00,5.50212,5.50256,5.49852,5.49884,12000000.0
2009-03-23 16:10:00,5.49827,5.50007,5.49767,5.49894,10000000.0
2009-03-23 16:11:00,5.49758,5.49946,5.49543,5.49905,13000000.0
2009-03-23 16:12:00,5.4982,5.49881,5.49526,5.49639,16000000.0
2009-03-23 16:13:00,5.49703,5.49838,5.49586,5.49644,7000000.0
2009-03-23 16:14:00,5.49807,5.50058,5.49688,5.50047,16000000.0
2009-03-23 16:15:00,5.50047,5.50047,5.49781,5.49861,15000000.0
2009-03-23 16:16:00,5.49924,5.49975,5.49652,5.49846,17000000.0
2009-03-23 16:17:00,5.49661,5.49703,5.49385,5.49437,10000000.0
2009-03-23 16:18:00,5.49082,5.49448,5.49068,5.49296,10000000.0
2009-03-23 16:19:00,5.49318,5.4942,5.4919,5.49394,12000000.0
2009-03-23 16:20:00,5.49477,5.49494,5.49342,5.49453,11000000.0
2009-03-23 16:21:00,5.49571,5.49571,5.49462,5.4956,8000000.0
2009-03-23 16:22:00,5.49545,5.49654,5.49456,5.49623,16000000.0
2009-03-23 16:23:00,5.4972,5.49893,5.496,5.49893,11000000.0
2009-03-23 16:24:00,5.49911,5.49928,5.49738,5.49811,14000000.0
2009-03-23 16:25:00,5.49928,5.50067,5.49806,5.5005,13000000.0
2009-03-23 16:26:00,5.50101,5.50118,5.49896,5.50088,16000000.0
2009-03-23 16:27:00,5.50096,5.50182,5.49706,5.49895,20000000.0
2009-03-23 16:28:00,5.4999,5.50102,5.49833,5.50009,12000000.0
2009-03-23 16:29:00,5.49983,5.50058,5.49867,5.50012,13000000.0
2009-03-23 16:30:00,5.49853,5.50107,5.49848,5.50032,17000000.0
2009-03-23 16:31:00,5.49906,5.49957,5.49831,5.49836,13000000.0
2009-03-23 16:32:00,5.49858,5.49858,5.49667,5.49691,10000000.0
2009-03-23 16:33:00,5.49737,5.49943,5.4963,5.49782,15000000.0
2009-03-23 16:34:00,5.49907,5.49975,5.49807,5.49975,9000000.0
2009-03-23 16:35:00,5.49771,5.49938,5.49647,5.4977,18000000.0
2009-03-23 16:36:00,5.49531,5.49764,5.49453,5.49571,8000000.0
2009-03-23 16:37:00,5.49485,5.4952,5.49327,5.49435,22000000.0
2009-03-23 16:38:00,5.49496,5.495,5.49313,5.49465,14000000.0
2009-03-23 16:39:00,5.49335,5.49422,5.49152,5.49285,14000000.0
2009-03-23 16:40:00,5.49269,5.4939,5.49094,5.49101,17000000.0
2009-03-23 16:41:00,5.49253,5.49503,5.49179,5.49503,9000000.0
2009-03-23 16:42:00,5.49434,5.49515,5.49184,5.49381,13000000.0
2009-03-23 16:43:00,5.49377,5.49575,5.49258,5.49516,13000000.0
2009-03-23 16:44:00,5.49517,5.49596,5.49419,5.49596,11000000.0
2009-03-23 16:45:00,5.49578,5.49655,5.49412,5.49593,18000000.0
2009-03-23 16:46:00,5.49562,5.49582,5.4946,5.49502,11000000.0
2009-03-23 16:47:00,5.49548,5.4956,5.49345,5.4953,15000000.0
2009-03-23 16:48:00,5.49453,5.49717,5.49415,5.49619,7000000.0
2009-03-23 16:49:00,5.49819,5.49914,5.49624,5.49914,16000000.0
2009-03-23 16:50:00,5.49921,5.50097,5.49824,5.50089,9000000.0
2009-03-23 16:51:00,5.50195,5.50516,5.5011,5.50399,22000000.0
2009-03-23 16:52:00,5.50193,5.50327,5.50157,5.50318,11000000.0
2009-03-23 16:53:00,5.50284,5.50452,5.50175,5.50452,12000000.0
2009-03-23 16:54:00,5.50587,5.50726,5.5043,5.50623,17000000.0
2009-03-23 16:55:00,5.50484,5.50581,5.50265,5.50265,15000000.0
2009-03-23 16:56:00,5.50288,5.50387,5.50174,5.50174,11000000.0
2009-03-23 16:57:00,5.50215,5.50347,5.5014,5.50247,8000000.0
2009-03-23 16:58:00,5.50104,5.50104,5.49629,5.49675,12000000.0
2009-03-23 16:59:00,5.49634,5.49783,5.49556,5.49687,15000000.0
2009-03-23 17:00:00,5.49641,5.49641,5.49529,5.49601,10000000.0
2009-03-23 17:01:00,5.49401,5.49636,5.49381,5.4954,10000000.0
2009-03-23 17:02:00,5.49698,5.4975,5.49511,5.49605,8000000.0
2009-03-23 17:03:00,5.49656,5.49708,5.49593,5.49708,11000000.0
2009-03-23 17:04:00,5.49636,5.49636,5.49028,5.49068,10000000.0
2009-03-23 17:05:00,5.48954,5.49139,5.48581,5.48821,18000000.0
2009-03-23 17:06:00,5.48894,5.48955,5.48759,5.48785,9000000.0
2009-03-23 17:07:00,5.48788,5.48825,5.48664,5.48819,20000000.0
2009-03-23 17:08:00,5.48881,5.49,5.4872,5.49,11000000.0
2009-03-23 17:09:00,5.49008,5.49224,5.48899,5.49045,14000000.0
2009-03-23 17:10:00,5.49043,5.49079,5.48914,5.49031,10000000.0
2009-03-23 17:11:00,5.49107,5.49546,5.49053,5.49546,12000000.0
2009-03-23 17:12:00,5.49597,5.4974,5.49534,5.49686,7000000.0
2009-03-23 17:13:00,5.49573,5.49695,5.49474,5.49507,13000000.0
2009-03-23 17:14:00,5.49559,5.49705,5.4947,5.49692,13000000.0
2009-03-23 17:15:00,5.49526,5.49715,5.4947,5.49491,12000000.0
2009-03-23 17:16:00,5.49394,5.49578,5.49283,5.49457,13000000.0
2009-03-23 17:17:00,5.49288,5.49536,5.49288,5.49536,12000000.0
2009-03-23 17:18:00,5.49542,5.49562,5.49206,5.49293,15000000.0
2009-03-23 17:19:00,5.49316,5.49316,5.48972,5.49109,10000000.0
2009-03-23 17:20:00,5.49099,5.49263,5.48946,5.49175,13000000.0
2009-03-23 17:21:00,5.4916,5.49201,5.49012,5.49063,17000000.0
2009-03-23 17:22:00,5.49161,5.49264,5.49038,5.49191,15000000.0
2009-03-23 17:23:00,5.49146,5.49189,5.49027,5.49189,10000000.0
2009-03-23 17:24:00,5.4908,5.49369,5.4908,5.49355,17000000.0
2009-03-23 17:25:00,5.49366,5.49496,5.4932,5.49457,11000000.0
2009-03-23 17:26:00,5.4948,5.49617,5.49364,5.49557,12000000.0
2009-03-23 17:27:00,5.49572,5.49579,5.49463,5.49469,9000000.0
2009-03-23 17:28:00,5.49616,5.49645,5.4945,5.4963,16000000.0
2009-03-23 17:29:00,5.49604,5.49625,5.49436,5.49442,9000000.0
2009-03-23 17:30:00,5.49473,5.4953,5.49152,5.49152,11000000.0
2009-03-23 17:31:00,5.4933,5.49383,5.49161,5.49318,13000000.0
2009-03-23 17:32:00,5.49255,5.49255,5.49116,5.492,13000000.0
2009-03-23 17:33:00,5.49066,5.49156,5.48925,5.49006,11000000.0
2009-03-23 17:34:00,5.48956,5.4905,5.48828,5.48937,12000000.0
2009-03-23 17:35:00,5.48944,5.49051,5.48784,5.49041,13000000.0
2009-03-23 17:36:00,5.48891,5.49149,5.48891,5.49022,14000000.0
2009-03-23 17:37:00,5.49008,5.49036,5.4886,5.48895,10000000.0
2009-03-23 17:38:00,5.48741,5.48917,5.48716,5.48913,7000000.0
2009-03-23 17:39:00,5.48726,5.48894,5.48625,5.48625,16000000.0
2009-03-23 17:40:00,5.48831,5.4897,5.48739,5.4897,17000000.0
2009-03-23 17:41:00,5.4889,5.49102,5.48828,5.49094,16000000.0
2009-03-23 17:42:00,5.4907,5.49089,5.48938,5.49048,16000000.0
2009-03-23 17:43:00,5.48916,5.4914,5.48916,5.49074,17000000.0
2009-03-23 17:44:00,5.49217,5.49264,5.49083,5.49262,8000000.0
2009-03-23 17:45:00,5.49193,5.49296,5.4912,5.49123,11000000.0
2009-03-23 17:46:00,5.49163,5.49225,5.4905,5.49068,9000000.0
2009-03-23 17:47:00,5.49073,5.49103,5.48938,5.48938,19000000.0
2009-03-23 17:48:00,5.4906,5.49091,5.4891,5.49091,16000000.0
2009-03-23 17:49:00,5.48993,5.49045,5.48802,5.48967,15000000.0
2009-03-23 17:50:00,5.4911,5.49205,5.49055,5.4907,11000000.0
2009-03-23 17:51:00,5.49196,5.49196,5.48778,5.4894,9000000.0
2009-03-23 17:52:00,5.48939,5.48945,5.4864,5.48672,11000000.0
2009-03-23 17:53:00,5.48689,5.48794,5.486,5.4868,9000000.0
2009-03-23 17:54:00,5.48843,5.48844,5.48588,5.48757,10000000.0
2009-03-23 17:55:00,5.48801,5.48944,5.48682,5.48702,10000000.0
2009-03-23 17:56:00,5.48767,5.48767,5.48499,5.48644,16000000.0
2009-03-23 17:57:00,5.48646,5.48646,5.48434,5.48589,14000000.0
2009-03-23 17:58:00,5.48542,5.48651,5.4839,5.48585,24000000.0
2009-03-23 17:59:00,5.48585,5.4859,5.48455,5.48499,11000000.0
2009-03-23 18:00:00,5.48538,5.48538,5.48381,5.48405,10000000.0
2009-03-23 18:01:00,5.48485,5.48578,5.48364,5.48465,14000000.0
2009-03-23 18:02:00,5.4858,5.48587,5.48352,5.48419,12000000.0
2009-03-23 18:03:00,5.48565,5.48611,5.48392,5.484,17000000.0
2009-03-23 18:04:00,5.48501,5.48569,5.48368,5.48501,15000000.0
2009-03-23 18:05:00,5.48498,5.48576,5.48397,5.48541,15000000.0
2009-03-23 18:06:00,5.48509,5.48717,5.48426,5.48717,15000000.0
2009-03-23 18:07:00,5.48724,5.48854,5.48605,5.48843,16000000.0
2009-03-23 18:08:00,5.48829,5.48855,5.48689,5.48715,16000000.0
2009-03-23 18:09:00,5.48732,5.48806,5.48594,5.48745,12000000.0
2009-03-23 18:10:00,5.48709,5.48721,5.48464,5.48659,17000000.0
2009-03-23 18:11:00,5.48467,5.48708,5.48467,5.48621,16000000.0
2009-03-23 18:12:00,5.48595,5.48667,5.48469,5.48505,13000000.0
2009-03-23 18:13:00,5.48599,5.48632,5.48448,5.48498,17000000.0
2009-03-23 18:14:00,5.48516,5.48687,5.48516,5.48661,13000000.0
2009-03-23 18:15:00,5.48539,5.48652,5.48424,5.48652,13000000.0
2009-03-23 18:16:00,5.48541,5.48611,5.48414,5.48427,15000000.0
2009-03-23 18:17:00,5.48534,5.48713,5.48534,5.48661,16000000.0
2009-03-23 18:18:00,5.48754,5.48785,5.48622,5.48697,18000000.0
2009-03-23 18:19:00,5.48714,5.48789,5.48623,5.48789,12000000.0
2009-03-23 18:20:00,5.4877,5.48873,5.48673,5.48832,16000000.0
2009-03-23 18:21:00,5.48817,5.48963,5.48748,5.48879,19000000.0
2009-03-23 18:22:00,5.48935,5.49283,5.48834,5.49227,20000000.0
2009-03-23 18:23:00,5.49389,5.49435,5.49236,5.49435,16000000.0
2009-03-23 18:24:00,5.49421,5.49421,5.49272,5.49375,14000000.0
2009-03-23 18:25:00,5.49394,5.49479,5.49273,5.49479,18000000.0
2009-03-23 18:26:00,5.49512,5.4953,5.49321,5.49437,9000000.0
2009-03-23 18:27:00,5.49386,5.49402,5.49046,5.4915,16000000.0
2009-03-23 18:28:00,5.48939,5.49266,5.4892,5.49094,11000000.0
2009-03-23 18:29:00,5.49139,5.49177,5.48925,5.49046,15000000.0
2009-03-23 18:30:00,5.48818,5.49003,5.48719,5.48719,14000000.0
2009-03-23 18:31:00,5.48765,5.48944,5.48659,5.48944,19000000.0
2009-03-23 18:32:00,5.48783,5.48822,5.48505,5.48651,13000000.0
2009-03-23 18:33:00,5.48546,5.48689,5.48504,5.48617,13000000.0
2009-03-23 18:34:00,5.48546,5.48703,5.48505,5.48703,9000000.0
2009-03-23 18:35:00,5.48745,5.48745,5.48602,5.48721,14000000.0
2009-03-23 18:36:00,5.48708,5.48876,5.48644,5.48876,12000000.0
2009-03-23 18:37:00,5.48762,5.4907,5.48753,5.49029,13000000.0
2009-03-23 18:38:00,5.49035,5.49207,5.48835,5.49207,17000000.0
2009-03-23 18:39:00,5.49301,5.49301,5.49092,5.49252,18000000.0
2009-03-23 18:40:00,5.49115,5.49243,5.49109,5.4919,14000000.0
2009-03-23 18:41:00,5.49263,5.49354,5.49153,5.49354,18000000.0
2009-03-23 18:42:00,5.49285,5.49362,5.49169,5.49251,14000000.0
2009-03-23 18:43:00,5.49186,5.49308,5.49115,5.49277,14000000.0
2009-03-23 18:44:00,5.4926,5.49408,5.49175,5.49359,12000000.0
2009-03-23 18:45:00,5.49428,5.49453,5.49269,5.49362,17000000.0
2009-03-23 18:46:00,5.49236,5.49287,5.49041,5.49136,15000000.0
2009-03-23 18:47:00,5.49102,5.49267,5.48998,5.49125,16000000.0
2009-03-23 18:48:00,5.49234,5.49334,5.49139,5.49278,11000000.0
2009-03-23 18:49:00,5.49023,5.49129,5.48923,5.48923,8000000.0
2009-03-23 18:50:00,5.48925,5.49015,5.48847,5.48909,16000000.0
2009-03-23 18:51:00,5.48884,5.48961,5.48638,5.4887,19000000.0
2009-03-23 18:52:00,5.4878,5.48783,5.48367,5.48396,10000000.0
2009-03-23 18:53:00,5.48297,5.4832,5.48114,5.48192,10000000.0
2009-03-23 18:54:00,5.48182,5.48279,5.48145,5.48187,11000000.0
2009-03-23 18:55:00,5.48162,5.4822,5.48012,5.48099,8000000.0
2009-03-23 18:56:00,5.4805,5.4805,5.47623,5.47647,16000000.0
2009-03-23 18:57:00,5.47615,5.47666,5.47461,5.47568,8000000.0
2009-03-23 18:58:00,5.47759,5.47841,5.47576,5.47765,13000000.0
2009-03-23 18:59:00,5.47837,5.48031,5.47783,5.48031,17000000.0
2009-03-23 19:00:00,5.48033,5.48044,5.47744,5.4795,13000000.0
2009-03-23 19:01:00,5.47857,5.47927,5.47739,5.47816,12000000.0
2009-03-23 19:02:00,5.47941,5.48007,5.47821,5.47989,16000000.0
2009-03-23 19:03:00,5.47914,5.4803,5.47864,5.48013,17000000.0
2009-03-23 19:04:00,5.47963,5.47966,5.4774,5.4791,12000000.0
2009-03-23 19:05:00,5.47903,5.47903,5.47475,5.47475,17000000.0
2009-03-23 19:06:00,5.47566,5.47566,5.47453,5.47531,7000000.0
2009-03-23 19:07:00,5.47568,5.47568,5.47282,5.47365,20000000.0
2009-03-23 19:08:00,5.47279,5.47424,5.47175,5.47175,21000000.0
2009-03-23 19:09:00,5.47156,5.47314,5.47076,5.47214,16000000.0
2009-03-23 19:10:00,5.4717,5.4717,5.46877,5.4706,14000000.0
2009-03-23 19:11:00,5.46872,5.47026,5.4679,5.46992,12000000.0
2009-03-23 19:12:00,5.47022,5.47022,5.46825,5.46955,18000000.0
2009-03-23 19:13:00,5.46848,5.46848,5.46549,5.46767,14000000.0
2009-03-23 19:14:00,5.46727,5.468,5.46628,5.46693,18000000.0
2009-03-23 19:15:00,5.46817,5.47083,5.46817,5.47083,9000000.0
2009-03-23 19:16:00,5.47041,5.47041,5.46852,5.46946,12000000.0
2009-03-23 19:17:00,5.46955,5.47068,5.46835,5.46835,14000000.0
2009-03-23 19:18:00,5.46894,5.46914,5.46703,5.46857,16000000.0
2009-03-23 19:19:00,5.46999,5.47053,5.46842,5.4695,7000000.0
2009-03-23 19:20:00,5.46987,5.46987,5.4666,5.46735,8000000.0
2009-03-23 19:21:00,5.46648,5.46648,5.46354,5.46538,18000000.0
2009-03-23 19:22:00,5.46492,5.46633,5.46334,5.46334,9000000.0
2009-03-23 19:23:00,5.46465,5.46465,5.45947,5.45947,10000000.0
2009-03-23 19:24:00,5.4584,5.46165,5.45774,5.45935,11000000.0
2009-03-23 19:25:00,5.45919,5.46004,5.45711,5.458,17000000.0
2009-03-23 19:26:00,5.45883,5.46035,5.45697,5.46035,11000000.0
2009-03-23 19:27:00,5.46047,5.46047,5.45777,5.45885,13000000.0
2009-03-23 19:28:00,5.45875,5.45924,5.45799,5.45836,10000000.0
2009-03-23 19:29:00,5.45768,5.4585,5.45698,5.4585,11000000.0
2009-03-23 19:30:00,5.45697,5.45886,5.45681,5.45726,12000000.0
2009-03-23 19:31:00,5.45948,5.46019,5.45801,5.45883,8000000.0
2009-03-23 19:32:00,5.46178,5.46187,5.46033,5.46069,11000000.0
2009-03-23 19:33:00,5.462,5.46253,5.46092,5.46183,13000000.0
2009-03-23 19:34:00,5.46182,5.46191,5.45941,5.46159,12000000.0
2009-03-23 19:35:00,5.46258,5.46287,5.46082,5.46196,13000000.0
2009-03-23 19:36:00,5.46277,5.46282,5.46085,5.4622,12000000.0
2009-03-23 19:37:00,5.46327,5.4644,5.46265,5.46367,8000000.0
2009-03-23 19:38:00,5.46415,5.46524,5.4638,5.46381,20000000.0
2009-03-23 19:39:00,5.46374,5.46542,5.46333,5.46411,11000000.0
2009-03-23 19:40:00,5.46339,5.46434,5.46321,5.46434,11000000.0
2009-03-23 19:41:00,5.46375,5.46384,5.46174,5.46224,9000000.0
2009-03-23 19:42:00,5.46071,5.46107,5.46006,5.46047,10000000.0
2009-03-23 19:43:00,5.46159,5.46168,5.46021,5.46094,14000000.0
2009-03-23 19:44:00,5.4623,5.4623,5.46022,5.46125,15000000.0
2009-03-23 19:45:00,5.46147,5.46147,5.46019,5.46145,12000000.0
2009-03-23 19:46:00,5.46109,5.4615,5.46019,5.46073,11000000.0
2009-03-23 19:47:00,5.46074,5.46175,5.46074,5.46102,10000000.0
2009-03-23 19:48:00,5.46066,5.46136,5.4606,5.4606,9000000.0
2009-03-23 19:49:00,5.46011,5.46075,5.45605,5.45644,16000000.0
2009-03-23 19:50:00,5.45539,5.45539,5.45347,5.4551,10000000.0
2009-03-23 19:51:00,5.45625,5.4571,5.45487,5.45595,11000000.0
2009-03-23 19:52:00,5.4561,5.45779,5.45432,5.45779,19000000.0
2009-03-23 19:53:00,5.4584,5.46022,5.45709,5.45867,19000000.0
2009-03-23 19:54:00,5.45965,5.45985,5.45751,5.459,14000000.0
2009-03-23 19:55:00,5.4606,5.4612,5.45946,5.46081,16000000.0
2009-03-23 19:56:00,5.4611,5.4611,5.45902,5.46062,12000000.0
2009-03-23 19:57:00,5.46039,5.46183,5.46012,5.46183,14000000.0
2009-03-23 19:58:00,5.46157,5.46279,5.46108,5.46196,13000000.0
2009-03-23 19:59:00,5.46141,5.46582,5.4611,5.46582,10000000.0
2009-03-23 20:00:00,5.46419,5.46608,5.46389,5.46542,15000000.0
2009-03-23 20:01:00,5.4653,5.46598,5.46438,5.46575,14000000.0
2009-03-23 20:02:00,5.46648,5.46667,5.46476,5.46497,8000000.0
2009-03-23 20:03:00,5.46643,5.46643,5.46433,5.46558,13000000.0
2009-03-23 20:04:00,5.46571,5.46611,5.46408,5.4652,12000000.0
2009-03-23 20:05:00,5.46519,5.46544,5.46448,5.46544,11000000.0
2009-03-23 20:06:00,5.46566,5.46575,5.46391,5.46542,10000000.0
2009-03-23 20:07:00,5.46575,5.46754,5.46469,5.46716,13000000.0
2009-03-23 20:08:00,5.46731,5.4697,5.46721,5.46873,16000000.0
2009-03-23 20:09:00,5.46886,5.46964,5.46788,5.46909,17000000.0
2009-03-23 20:10:00,5.46897,5.46897,5.46642,5.4673,10000000.0
2009-03-23 20:11:00,5.46703,5.46892,5.46653,5.46892,13000000.0
2009-03-23 20:12:00,5.46962,5.47078,5.46878,5.47029,15000000.0
2009-03-23 20:13:00,5.47033,5.47076,5.46893,5.47046,13000000.0
2009-03-23 20:14:00,5.46806,5.46889,5.46679,5.46679,8000000.0
2009-03-23 20:15:00,5.4682,5.46929,5.46747,5.46866,10000000.0
2009-03-23 20:16:00,5.46899,5.46983,5.46788,5.46815,14000000.0
2009-03-23 20:17:00,5.468,5.46813,5.46558,5.46655,13000000.0
2009-03-23 20:18:00,5.46639,5.46758,5.46599,5.4664,7000000.0
2009-03-23 20:19:00,5.46746,5.46846,5.4656,5.46762,11000000.0
2009-03-23 20:20:00,5.46791,5.46823,5.46598,5.46701,19000000.0
2009-03-23 20:21:00,5.4665,5.46787,5.46556,5.46556,11000000.0
2009-03-23 20:22:00,5.46655,5.46655,5.46364,5.46532,11000000.0
2009-03-23 20:23:00,5.46521,5.46596,5.46403,5.46596,13000000.0
2009-03-23 20:24:00,5.46566,5.46744,5.46501,5.46744,9000000.0
2009-03-23 20:25:00,5.46546,5.46695,5.4638,5.46571,18000000.0
2009-03-23 20:26:00,5.46439,5.46517,5.46314,5.46341,7000000.0
2009-03-23 20:27:00,5.46408,5.4648,5.46241,5.46276,9000000.0
2009-03-23 20:28:00,5.46438,5.46462,5.46323,5.46409,13000000.0
2009-03-23 20:29:00,5.46352,5.46388,5.46167,5.4627,14000000.0
2009-03-23 20:30:00,5.46245,5.46351,5.46153,5.46231,16000000.0
2009-03-23 20:31:00,5.46218,5.46583,5.46216,5.46583,22000000.0
2009-03-23 20:32:00,5.46541,5.4656,5.46388,5.46424,12000000.0
2009-03-23 20:33:00,5.46427,5.46499,5.46314,5.46485,13000000.0
2009-03-23 20:34:00,5.46498,5.46618,5.46397,5.46618,15000000.0
2009-03-23 20:35:00,5.46631,5.46652,5.4644,5.4644,16000000.0
2009-03-23 20:36:00,5.46635,5.46683,5.46496,5.46585,15000000.0
2009-03-23 20:37:00,5.46521,5.46577,5.4639,5.46503,14000000.0
2009-03-23 20:38:00,5.46493,5.46681,5.46404,5.46634,13000000.0
2009-03-23 20:39:00,5.46627,5.4667,5.46489,5.46558,18000000.0
2009-03-23 20:40:00,5.46635,5.46635,5.46428,5.46429,14000000.0
2009-03-23 20:41:00,5.46534,5.46599,5.46485,5.46599,18000000.0
2009-03-23 20:42:00,5.46624,5.46672,5.46526,5.46604,12000000.0
2009-03-23 20:43:00,5.46636,5.46721,5.46525,5.46605,18000000.0
2009-03-23 20:44:00,5.46492,5.46645,5.46342,5.46507,18000000.0
2009-03-23 20:45:00,5.46547,5.46635,5.46494,5.46607,11000000.0
2009-03-23 20:46:00,5.46599,5.4661,5.46476,5.46544,18000000.0
2009-03-23 20:47:00,5.46547,5.46547,5.46233,5.4631,20000000.0
2009-03-23 20:48:00,5.46308,5.46475,5.46161,5.46418,17000000.0
2009-03-23 20:49:00,5.46435,5.46435,5.46178,5.46228,16000000.0
2009-03-23 20:50:00,5.46167,5.46301,5.46068,5.46301,8000000.0
2009-03-23 20:51:00,5.46092,5.46338,5.46076,5.46318,8000000.0
2009-03-23 20:52:00,5.46299,5.46385,5.46219,5.46381,12000000.0
2009-03-23 20:53:00,5.46277,5.46396,5.46262,5.46396,16000000.0
2009-03-23 20:54:00,5.4631,5.46345,5.46058,5.46165,15000000.0
2009-03-23 20:55:00,5.46062,5.46062,5.45907,5.45981,16000000.0
2009-03-23 20:56:00,5.46027,5.46073,5.45934,5.45967,7000000.0
2009-03-23 20:57:00,5.46025,5.46128,5.45975,5.46073,14000000.0
2009-03-23 20:58:00,5.46061,5.46087,5.46007,5.46047,10000000.0
2009-03-23 20:59:00,5.46006,5.46048,5.459,5.459,11000000.0
2009-03-23 21:00:00,5.46123,5.46123,5.45872,5.45991,14000000.0
2009-03-23 21:01:00,5.46098,5.46117,5.45947,5.46008,12000000.0
2009-03-23 21:02:00,5.46085,5.46231,5.46025,5.46058,17000000.0
2009-03-23 21:03:00,5.46212,5.46234,5.46144,5.4618,11000000.0
2009-03-23 21:04:00,5.46195,5.4632,5.46119,5.46244,10000000.0
2009-03-23 21:05:00,5.46163,5.46289,5.46087,5.46289,8000000.0
2009-03-23 21:06:00,5.46166,5.46316,5.46108,5.46245,13000000.0
2009-03-23 21:07:00,5.4625,5.4625,5.46102,5.4618,14000000.0
2009-03-23 21:08:00,5.45961,5.46163,5.45902,5.45917,8000000.0
2009-03-23 21:09:00,5.45882,5.46114,5.45882,5.46113,13000000.0
2009-03-23 21:10:00,5.46025,5.46086,5.45827,5.45897,17000000.0
2009-03-23 21:11:00,5.45842,5.46013,5.45842,5.46013,15000000.0
2009-03-23 21:12:00,5.45922,5.46131,5.45922,5.46105,11000000.0
2009-03-23 21:13:00,5.45992,5.46221,5.45992,5.46221,12000000.0
2009-03-23 21:14:00,5.46095,5.46285,5.46095,5.46166,14000000.0
2009-03-23 21:15:00,5.45971,5.46209,5.45892,5.46063,13000000.0
2009-03-23 21:16:00,5.45982,5.46003,5.45801,5.45804,12000000.0
2009-03-23 21:17:00,5.45947,5.45982,5.45784,5.45972,16000000.0
2009-03-23 21:18:00,5.46013,5.46057,5.45895,5.46028,15000000.0
2009-03-23 21:19:00,5.45933,5.46054,5.45897,5.45897,15000000.0
2009-03-23 21:20:00,5.45998,5.46101,5.45946,5.46101,8000000.0
2009-03-23 21:21:00,5.4617,5.46274,5.45983,5.46204,17000000.0
2009-03-23 21:22:00,5.46184,5.46194,5.4609,5.46116,11000000.0
2009-03-23 21:23:00,5.46135,5.46174,5.46005,5.46143,23000000.0
2009-03-23 21:24:00,5.46151,5.46151,5.46031,5.46092,13000000.0
2009-03-23 21:25:00,5.46092,5.46126,5.45989,5.46123,15000000.0
2009-03-23 21:26:00,5.46119,5.46149,5.46043,5.46056,10000000.0
2009-03-23 21:27:00,5.46112,5.46118,5.45818,5.45939,10000000.0
2009-03-23 21:28:00,5.45901,5.45901,5.45718,5.45837,13000000.0
2009-03-23 21:29:00,5.4586,5.4586,5.45724,5.45724,10000000.0
2009-03-23 21:30:00,5.45667,5.4588,5.45667,5.45834,16000000.0
2009-03-23 21:31:00,5.45761,5.45835,5.45695,5.45835,18000000.0
2009-03-23 21:32:00,5.45846,5.45896,5.45719,5.45823,15000000.0
2009-03-23 21:33:00,5.45795,5.45953,5.45765,5.45853,13000000.0
2009-03-23 21:34:00,5.45782,5.45901,5.45749,5.45879,9000000.0
2009-03-23 21:35:00,5.45839,5.45926,5.45804,5.45882,8000000.0
2009-03-23 21:36:00,5.45934,5.45976,5.4583,5.45966,18000000.0
2009-03-23 21:37:00,5.45844,5.45949,5.45783,5.45802,22000000.0
2009-03-23 21:38:00,5.4587,5.4587,5.45592,5.45628,9000000.0
2009-03-23 21:39:00,5.45715,5.45725,5.45545,5.45545,11000000.0
2009-03-23 21:40:00,5.45631,5.45746,5.45496,5.45692,19000000.0
2009-03-23 21:41:00,5.45623,5.45639,5.45425,5.45573,12000000.0
2009-03-23 21:42:00,5.45457,5.45544,5.45406,5.45457,11000000.0
2009-03-23 21:43:00,5.45432,5.45442,5.45253,5.45334,14000000.0
2009-03-23 21:44:00,5.45308,5.45445,5.45261,5.45445,13000000.0
2009-03-23 21:45:00,5.45433,5.45458,5.45192,5.45233,12000000.0
2009-03-23 21:46:00,5.45344,5.45344,5.45058,5.45196,14000000.0
2009-03-23 21:47:00,5.45121,5.45121,5.44852,5.44968,17000000.0
2009-03-23 21:48:00,5.45036,5.45138,5.44968,5.45035,16000000.0
2009-03-23 21:49:00,5.45176,5.45188,5.4504,5.4511,14000000.0
2009-03-23 21:50:00,5.45131,5.45192,5.45037,5.45153,13000000.0
2009-03-23 21:51:00,5.45097,5.45372,5.45097,5.45311,14000000.0
2009-03-23 21:52:00,5.45278,5.45403,5.45168,5.45324,17000000.0
2009-03-23 21:53:00,5.4536,5.45423,5.45269,5.4537,27000000.0
2009-03-23 21:54:00,5.45389,5.45423,5.45216,5.45289,10000000.0
2009-03-23 21:55:00,5.45217,5.4528,5.45105,5.45241,8000000.0
2009-03-23 21:56:00,5.4519,5.45272,5.45086,5.45125,16000000.0
2009-03-23 21:57:00,5.45125,5.45298,5.45125,5.45298,18000000.0
2009-03-23 21:58:00,5.45268,5.45333,5.4513,5.45175,18000000.0
2009-03-23 21:59:00,5.45096,5.45211,5.45079,5.45135,17000000.0
2009-03-23 22:00:00,5.45114,5.45325,5.45091,5.45325,9000000.0
2009-03-23 22:01:00,5.45285,5.454,5.45171,5.45397,22000000.0
2009-03-23 22:02:00,5.45327,5.45372,5.45278,5.45358,11000000.0
2009-03-23 22:03:00,5.45442,5.45562,5.45356,5.45475,16000000.0
2009-03-23 22:04:00,5.45448,5.45536,5.45365,5.45408,12000000.0
2009-03-23 22:05:00,5.45369,5.45519,5.45366,5.45519,7000000.0
2009-03-23 22:06:00,5.45576,5.45582,5.45435,5.45501,15000000.0
2009-03-23 22:07:00,5.45458,5.45661,5.45454,5.45661,19000000.0
2009-03-23 22:08:00,5.45564,5.45717,5.45564,5.45642,11000000.0
2009-03-23 22:09:00,5.45596,5.45596,5.45472,5.4553,10000000.0
2009-03-23 22:10:00,5.45653,5.45666,5.4549,5.45548,10000000.0
2009-03-23 22:11:00,5.45508,5.45577,5.45382,5.45559,18000000.0
2009-03-23 22:12:00,5.45511,5.45549,5.45409,5.45448,11000000.0
2009-03-23 22:13:00,5.45513,5.45551,5.45396,5.45465,14000000.0
2009-03-23 22:14:00,5.45448,5.4557,5.45388,5.45441,24000000.0
2009-03-23 22:15:00,5.45454,5.45606,5.45446,5.45472,13000000.0
2009-03-23 22:16:00,5.45392,5.4554,5.45392,5.45421,13000000.0
2009-03-23 22:17:00,5.45413,5.45552,5.45413,5.45511,8000000.0
2009-03-23 22:18:00,5.45676,5.45676,5.45511,5.45566,13000000.0
2009-03-23 22:19:00,5.45674,5.45719,5.45547,5.45686,14000000.0
2009-03-23 22:20:00,5.45537,5.45693,5.45537,5.4564,21000000.0
2009-03-23 22:21:00,5.45657,5.45715,5.45546,5.4562,13000000.0
2009-03-23 22:22:00,5.45695,5.45764,5.45605,5.45721,12000000.0
2009-03-23 22:23:00,5.45608,5.45836,5.45608,5.45699,18000000.0
2009-03-23 22:24:00,5.45765,5.45867,5.45716,5.45807,14000000.0
2009-03-23 22:25:00,5.45759,5.45851,5.45684,5.45757,13000000.0
2009-03-23 22:26:00,5.45696,5.45765,5.45579,5.45696,13000000.0
2009-03-23 22:27:00,5.45715,5.45751,5.45583,5.45674,16000000.0
2009-03-23 22:28:00,5.45664,5.45853,5.45664,5.45758,13000000.0
2009-03-23 22:29:00,5.45678,5.45864,5.45557,5.45557,21000000.0
2009-03-23 22:30:00,5.4554,5.45616,5.45402,5.45586,17000000.0
2009-03-23 22:31:00,5.45479,5.45564,5.45446,5.45527,10000000.0
2009-03-23 22:32:00,5.45466,5.45619,5.45458,5.45531,13000000.0
2009-03-23 22:33:00,5.45609,5.45609,5.45449,5.45534,13000000.0
2009-03-23 22:34:00,5.45453,5.45587,5.45453,5.45501,13000000.0
2009-03-23 22:35:00,5.45604,5.45604,5.45337,5.45476,19000000.0
2009-03-23 22:36:00,5.45375,5.45513,5.45335,5.45416,14000000.0
2009-03-23 22:37:00,5.45417,5.4551,5.45334,5.45363,17000000.0
2009-03-23 22:38:00,5.45418,5.45531,5.45402,5.4547,9000000.0
2009-03-23 22:39:00,5.45542,5.45542,5.45376,5.45507,20000000.0
2009-03-23 22:40:00,5.45384,5.45539,5.45325,5.45445,13000000.0
2009-03-23 22:41:00,5.45584,5.45658,5.45518,5.45552,13000000.0
2009-03-23 22:42:00,5.45526,5.45629,5.455,5.45619,10000000.0
2009-03-23 22:43:00,5.45495,5.45728,5.45475,5.45728,15000000.0
2009-03-23 22:44:00,5.45553,5.45696,5.45553,5.45692,16000000.0
2009-03-23 22:45:00,5.45576,5.45762,5.45576,5.45641,14000000.0
2009-03-23 22:46:00,5.45758,5.45758,5.45553,5.45633,12000000.0
2009-03-23 22:47:00,5.45659,5.45847,5.45659,5.45742,7000000.0
2009-03-23 22:48:00,5.45855,5.45855,5.45654,5.45765,16000000.0
2009-03-23 22:49:00,5.45778,5.45829,5.45673,5.45673,10000000.0
2009-03-23 22:50:00,5.45679,5.45866,5.45655,5.4582,15000000.0
2009-03-23 22:51:00,5.45844,5.45887,5.45747,5.45799,17000000.0
2009-03-23 22:52:00,5.4577,5.4584,5.45718,5.45797,10000000.0
2009-03-23 22:53:00,5.45878,5.45915,5.45791,5.45894,20000000.0
2009-03-23 22:54:00,5.45801,5.45867,5.45729,5.45739,10000000.0
2009-03-23 22:55:00,5.45656,5.45737,5.45589,5.45664,12000000.0
2009-03-23 22:56:00,5.45667,5.45775,5.45567,5.45703,9000000.0
2009-03-23 22:57:00,5.45758,5.45867,5.45723,5.45806,18000000.0
2009-03-23 22:58:00,5.45783,5.4588,5.45765,5.45765,13000000.0
2009-03-23 22:59:00,5.45854,5.46034,5.4579,5.45876,10000000.0
2009-03-23 23:00:00,5.45878,5.45982,5.45782,5.45885,17000000.0
2009-03-23 23:01:00,5.46007,5.46022,5.45852,5.45872,13000000.0
2009-03-23 23:02:00,5.45918,5.45949,5.45786,5.45925,7000000.0
2009-03-23 23:03:00,5.45908,5.45936,5.45799,5.45848,16000000.0
2009-03-23 23:04:00,5.45878,5.45913,5.45739,5.4578,12000000.0
2009-03-23 23:05:00,5.45645,5.45786,5.45645,5.45754,11000000.0
2009-03-23 23:06:00,5.45825,5.45825,5.45606,5.45784,11000000.0
2009-03-23 23:07:00,5.45638,5.45807,5.45592,5.45628,13000000.0
2009-03-23 23:08:00,5.45703,5.45791,5.45663,5.45791,20000000.0
2009-03-23 23:09:00,5.45877,5.45877,5.45682,5.45682,16000000.0
2009-03-23 23:10:00,5.45806,5.45893,5.45758,5.45784,16000000.0
2009-03-23 23:11:00,5.45862,5.45862,5.45702,5.45781,10000000.0
2009-03-23 23:12:00,5.45838,5.45878,5.45771,5.45823,12000000.0
2009-03-23 23:13:00,5.45922,5.45922,5.45706,5.45798,16000000.0
2009-03-23 23:14:00,5.458,5.45854,5.45723,5.45723,9000000.0
2009-03-23 23:15:00,5.45877,5.45923,5.45726,5.45911,9000000.0
2009-03-23 23:16:00,5.46019,5.46019,5.45748,5.45787,18000000.0
2009-03-23 23:17:00,5.4586,5.45914,5.4575,5.45847,8000000.0
2009-03-23 23:18:00,5.45828,5.4595,5.4581,5.45871,10000000.0
2009-03-23 23:19:00,5.4584,5.45968,5.45812,5.45868,9000000.0
2009-03-23 23:20:00,5.45889,5.45996,5.45854,5.45874,17000000.0
2009-03-23 23:21:00,5.45961,5.46006,5.45829,5.4597,11000000.0
2009-03-23 23:22:00,5.46011,5.46077,5.45948,5.45995,12000000.0
2009-03-23 23:23:00,5.45911,5.45981,5.45911,5.4595,12000000.0
2009-03-23 23:24:00,5.45937,5.45962,5.45806,5.45902,12000000.0
2009-03-23 23:25:00,5.45987,5.45987,5.4584,5.45884,9000000.0
2009-03-23 23:26:00,5.45908,5.45908,5.45825,5.45857,14000000.0
2009-03-23 23:27:00,5.45842,5.45933,5.45828,5.45866,17000000.0
2009-03-23 23:28:00,5.45862,5.45993,5.45817,5.4595,15000000.0
2009-03-23 23:29:00,5.45998,5.46037,5.45887,5.45929,11000000.0
2009-03-23 23:30:00,5.45916,5.46024,5.45916,5.45956,14000000.0
2009-03-23 23:31:00,5.45946,5.45994,5.45881,5.4599,7000000.0
2009-03-23 23:32:00,5.46036,5.46036,5.45849,5.45887,15000000.0
2009-03-23 23:33:00,5.46018,5.46018,5.45899,5.46014,7000000.0
2009-03-23 23:34:00,5.45923,5.45996,5.45838,5.45838,10000000.0
2009-03-23 23:35:00,5.46002,5.46042,5.4589,5.45929,12000000.0
2009-03-23 23:36:00,5.4588,5.46006,5.45864,5.45888,10000000.0
2009-03-23 23:37:00,5.46124,5.46145,5.45974,5.46041,14000000.0
2009-03-23 23:38:00,5.46088,5.4624,5.46088,5.46107,17000000.0
2009-03-23 23:39:00,5.46134,5.46273,5.46134,5.46241,9000000.0
2009-03-23 23:40:00,5.46274,5.46478,5.46212,5.46478,12000000.0
2009-03-23 23:41:00,5.46453,5.46511,5.46369,5.46433,9000000.0
2009-03-23 23:42:00,5.46618,5.4667,5.46478,5.46653,15000000.0
2009-03-23 23:43:00,5.46486,5.46716,5.46486,5.46716,13000000.0
2009-03-23 23:44:00,5.46683,5.46745,5.46568,5.46568,8000000.0
2009-03-23 23:45:00,5.46535,5.46704,5.46518,5.4661,12000000.0
2009-03-23 23:46:00,5.46566,5.46685,5.46509,5.46509,20000000.0
2009-03-23 23:47:00,5.46611,5.46708,5.46436,5.46449,19000000.0
2009-03-23 23:48:00,5.46399,5.46491,5.46371,5.46393,14000000.0
2009-03-23 23:49:00,5.46381,5.46416,5.46296,5.46323,12000000.0
2009-03-23 23:50:00,5.46248,5.46325,5.46248,5.46325,10000000.0
2009-03-23 23:51:00,5.46356,5.46427,5.46253,5.46253,14000000.0
2009-03-23 23:52:00,5.46414,5.46511,5.46355,5.46384,13000000.0
2009-03-23 23:53:00,5.46378,5.46436,5.46333,5.46392,16000000.0
2009-03-23 23:54:00,5.46401,5.46429,5.46273,5.46348,13000000.0
2009-03-23 23:55:00,5.46221,5.46413,5.46221,5.46352,16000000.0
2009-03-23 23:56:00,5.46377,5.46404,5.46313,5.46366,12000000.0
2009-03-23 23:57:00,5.46453,5.46453,5.46279,5.46368,14000000.0
2009-03-23 23:58:00,5.46423,5.46469,5.46292,5.46372,16000000.0
2009-03-23 23:59:00,5.46405,5.46505,5.46288,5.46413,12000000.0
2009-03-24 00:00:00,5.46404,5.46411,5.46261,5.46261,17000000.0
2009-03-24 00:01:00,5.46352,5.46375,5.46337,5.46366,12000000.0
2009-03-24 00:02:00,5.46405,5.46426,5.46342,5.46426,11000000.0
2009-03-24 00:03:00,5.46462,5.46462,5.46344,5.4642,7000000.0
2009-03-24 00:04:00,5.46414,5.46475,5.46287,5.46322,16000000.0
2009-03-24 00:05:00,5.46443,5.46526,5.46353,5.46413,17000000.0
2009-03-24 00:06:00,5.46528,5.46542,5.46402,5.46499,10000000.0
2009-03-24 00:07:00,5.46502,5.46683,5.46432,5.46452,19000000.0
2009-03-24 00:08:00,5.46585,5.46585,5.46361,5.46387,9000000.0
2009-03-24 00:09:00,5.46367,5.46577,5.46367,5.46442,19000000.0
2009-03-24 00:10:00,5.46364,5.46437,5.4632,5.46437,16000000.0
2009-03-24 00:11:00,5.46462,5.46499,5.46341,5.46382,9000000.0
2009-03-24 00:12:00,5.46427,5.4648,5.46359,5.46359,11000000.0
2009-03-24 00:13:00,5.4644,5.46468,5.46332,5.4636,8000000.0
2009-03-24 00:14:00,5.46287,5.46385,5.46225,5.46247,9000000.0
2009-03-24 00:15:00,5.46267,5.46386,5.46143,5.46274,15000000.0
2009-03-24 00:16:00,5.46235,5.46328,5.46173,5.46306,18000000.0
2009-03-24 00:17:00,5.463,5.46381,5.46262,5.46298,21000000.0
2009-03-24 00:18:00,5.46274,5.46347,5.46154,5.46261,16000000.0
2009-03-24 00:19:00,5.46265,5.46307,5.46196,5.46221,12000000.0
2009-03-24 00:20:00,5.46313,5.46313,5.46155,5.46221,13000000.0
2009-03-24 00:21:00,5.46164,5.46261,5.46065,5.46244,13000000.0
2009-03-24 00:22:00,5.4623,5.4623,5.46087,5.46218,13000000.0
2009-03-24 00:23:00,5.46096,5.46228,5.46073,5.46073,11000000.0
2009-03-24 00:24:00,5.46244,5.46261,5.46078,5.46192,10000000.0
2009-03-24 00:25:00,5.46229,5.46319,5.46146,5.46146,16000000.0
2009-03-24 00:26:00,5.46311,5.46389,5.46181,5.46258,13000000.0
2009-03-24 00:27:00,5.46278,5.46484,5.46278,5.46385,16000000.0
2009-03-24 00:28:00,5.46406,5.46523,5.4635,5.4635,13000000.0
2009-03-24 00:29:00,5.46408,5.4644,5.46305,5.46371,10000000.0
2009-03-24 00:30:00,5.46477,5.46477,5.46305,5.46395,15000000.0
2009-03-24 00:31:00,5.46383,5.46487,5.46313,5.46421,18000000.0
2009-03-24 00:32:00,5.4636,5.46449,5.4628,5.4628,14000000.0
2009-03-24 00:33:00,5.46407,5.46407,5.46261,5.4632,13000000.0
2009-03-24 00:34:00,5.46326,5.46446,5.46316,5.46316,11000000.0
2009-03-24 00:35:00,5.46286,5.46371,5.4627,5.46351,13000000.0
2009-03-24 00:36:00,5.46343,5.46366,5.46239,5.46255,12000000.0
2009-03-24 00:37:00,5.46351,5.46351,5.46179,5.46242,10000000.0
2009-03-24 00:38:00,5.46254,5.46263,5.46205,5.46224,11000000.0
2009-03-24 00:39:00,5.46222,5.46411,5.46222,5.46248,16000000.0
2009-03-24 00:40:00,5.46356,5.46356,5.46181,5.46241,10000000.0
2009-03-24 00:41:00,5.46206,5.46263,5.46159,5.46207,15000000.0
2009-03-24 00:42:00,5.46293,5.46334,5.46195,5.46226,10000000.0
2009-03-24 00:43:00,5.46245,5.46245,5.46225,5.46245,8000000.0
2009-03-24 00:44:00,5.46273,5.46323,5.46171,5.46171,7000000.0
2009-03-24 00:45:00,5.46339,5.46356,5.46238,5.46277,10000000.0
2009-03-24 00:46:00,5.46291,5.46316,5.46128,5.46128,18000000.0
2009-03-24 00:47:00,5.46131,5.46262,5.46131,5.46223,18000000.0
2009-03-24 00:48:00,5.46341,5.46349,5.46183,5.46269,15000000.0
2009-03-24 00:49:00,5.462,5.46402,5.46181,5.46181,19000000.0
2009-03-24 00:50:00,5.46301,5.46371,5.46225,5.46268,15000000.0
2009-03-24 00:51:00,5.46321,5.46369,5.462,5.46336,12000000.0
2009-03-24 00:52:00,5.46265,5.46358,5.46185,5.46257,15000000.0
2009-03-24 00:53:00,5.46198,5.46293,5.46156,5.46217,9000000.0
2009-03-24 00:54:00,5.46347,5.46402,5.46201,5.46201,17000000.0
2009-03-24 00:55:00,5.4619,5.46343,5.46173,5.46218,11000000.0
2009-03-24 00:56:00,5.46308,5.46309,5.46184,5.46261,23000000.0
2009-03-24 00:57:00,5.46235,5.46282,5.46184,5.46255,11000000.0
2009-03-24 00:58:00,5.46277,5.46313,5.46213,5.46237,11000000.0
2009-03-24 00:59:00,5.46368,5.46368,5.46263,5.46273,11000000.0
2009-03-24 01:00:00,5.46257,5.46368,5.46203,5.4632,14000000.0
2009-03-24 01:01:00,5.46258,5.46322,5.46223,5.46317,9000000.0
2009-03-24 01:02:00,5.46299,5.46327,5.46181,5.46222,13000000.0
2009-03-24 01:03:00,5.46237,5.46288,5.46169,5.46169,18000000.0
2009-03-24 01:04:00,5.46206,5.46206,5.46172,5.4619,11000000.0
2009-03-24 01:05:00,5.46183,5.46214,5.4594,5.46025,13000000.0
2009-03-24 01:06:00,5.45993,5.45993,5.45875,5.45913,9000000.0
2009-03-24 01:07:00,5.45875,5.45909,5.45711,5.45763,15000000.0
2009-03-24 01:08:00,5.45698,5.45879,5.45697,5.45738,15000000.0
2009-03-24 01:09:00,5.45778,5.45876,5.45758,5.45854,14000000.0
2009-03-24 01:10:00,5.4572,5.45823,5.4572,5.45782,13000000.0
2009-03-24 01:11:00,5.45792,5.45906,5.45736,5.45736,7000000.0
2009-03-24 01:12:00,5.45873,5.45873,5.4568,5.45706,17000000.0
2009-03-24 01:13:00,5.45658,5.45795,5.4563,5.45679,18000000.0
2009-03-24 01:14:00,5.45715,5.45859,5.45708,5.45788,14000000.0
2009-03-24 01:15:00,5.45793,5.45877,5.45775,5.45794,10000000.0
2009-03-24 01:16:00,5.45814,5.45896,5.45762,5.45822,18000000.0
2009-03-24 01:17:00,5.4593,5.4593,5.45752,5.4585,16000000.0
2009-03-24 01:18:00,5.45873,5.45929,5.45829,5.45848,13000000.0
2009-03-24 01:19:00,5.45818,5.45914,5.45778,5.45794,12000000.0
2009-03-24 01:20:00,5.45764,5.45766,5.45671,5.45725,15000000.0
2009-03-24 01:21:00,5.45757,5.45858,5.45704,5.45794,14000000.0
2009-03-24 01:22:00,5.4582,5.45877,5.45766,5.45814,13000000.0
2009-03-24 01:23:00,5.45804,5.45903,5.45795,5.45849,14000000.0
2009-03-24 01:24:00,5.45714,5.45855,5.45714,5.45739,15000000.0
2009-03-24 01:25:00,5.45788,5.45812,5.45647,5.45799,17000000.0
2009-03-24 01:26:00,5.45667,5.45747,5.45594,5.45604,14000000.0
2009-03-24 01:27:00,5.45704,5.45704,5.45499,5.45565,13000000.0
2009-03-24 01:28:00,5.45652,5.45853,5.4563,5.45853,9000000.0
2009-03-24 01:29:00,5.45866,5.45901,5.4581,5.45845,11000000.0
2009-03-24 01:30:00,5.45818,5.46028,5.45802,5.4589,20000000.0
2009-03-24 01:31:00,5.46018,5.4609,5.45972,5.46048,9000000.0
2009-03-24 01:32:00,5.46063,5.46124,5.46001,5.46123,7000000.0
2009-03-24 01:33:00,5.46037,5.46151,5.4602,5.46151,13000000.0
2009-03-24 01:34:00,5.46071,5.46147,5.46007,5.46076,10000000.0
2009-03-24 01:35:00,5.4603,5.46193,5.46002,5.46105,17000000.0
2009-03-24 01:36:00,5.46048,5.46173,5.46048,5.46156,16000000.0
2009-03-24 01:37:00,5.46122,5.46232,5.46095,5.46151,13000000.0
2009-03-24 01:38:00,5.46261,5.46341,5.46149,5.46215,15000000.0
2009-03-24 01:39:00,5.46237,5.46312,5.46161,5.46277,13000000.0
2009-03-24 01:40:00,5.46175,5.46347,5.46175,5.46238,14000000.0
2009-03-24 01:41:00,5.4622,5.46314,5.46105,5.46254,12000000.0
2009-03-24 01:42:00,5.46219,5.46247,5.46068,5.4617,14000000.0
2009-03-24 01:43:00,5.46231,5.46462,5.46216,5.46388,18000000.0
2009-03-24 01:44:00,5.46388,5.46428,5.46257,5.46283,12000000.0
2009-03-24 01:45:00,5.46326,5.46326,5.46111,5.46205,19000000.0
2009-03-24 01:46:00,5.4621,5.46307,5.46131,5.4626,15000000.0
2009-03-24 01:47:00,5.46203,5.46294,5.46105,5.46105,10000000.0
2009-03-24 01:48:00,5.46167,5.46254,5.46003,5.46003,14000000.0
2009-03-24 01:49:00,5.46041,5.46066,5.4588,5.4588,16000000.0
2009-03-24 01:50:00,5.45952,5.46078,5.45918,5.46042,18000000.0
2009-03-24 01:51:00,5.45921,5.4609,5.45921,5.45948,16000000.0
2009-03-24 01:52:00,5.461,5.46161,5.46042,5.46154,10000000.0
2009-03-24 01:53:00,5.46157,5.46274,5.46082,5.46248,15000000.0
2009-03-24 01:54:00,5.46304,5.4665,5.46304,5.46469,14000000.0
2009-03-24 01:55:00,5.46464,5.46577,5.46429,5.46429,14000000.0
2009-03-24 01:56:00,5.46462,5.46517,5.46462,5.46503,8000000.0
2009-03-24 01:57:00,5.4654,5.4654,5.46293,5.46305,10000000.0
2009-03-24 01:58:00,5.46289,5.46495,5.46289,5.46417,21000000.0
2009-03-24 01:59:00,5.46449,5.46565,5.46325,5.46424,16000000.0
2009-03-24 02:00:00,5.46421,5.46421,5.46393,5.46393,11000000.0
2009-03-24 02:01:00,5.46551,5.46594,5.4641,5.4641,11000000.0
2009-03-24 02:02:00,5.46529,5.46546,5.46446,5.46492,13000000.0
2009-03-24 02:03:00,5.4647,5.46497,5.46326,5.46405,8000000.0
2009-03-24 02:04:00,5.46427,5.46469,5.46334,5.46408,18000000.0
2009-03-24 02:05:00,5.46424,5.46424,5.46324,5.46365,14000000.0
2009-03-24 02:06:00,5.46322,5.46328,5.46187,5.46187,18000000.0
2009-03-24 02:07:00,5.46211,5.46326,5.46159,5.46216,12000000.0
2009-03-24 02:08:00,5.46199,5.46289,5.46083,5.46189,12000000.0
2009-03-24 02:09:00,5.4613,5.46159,5.46088,5.46093,11000000.0
2009-03-24 02:10:00,5.46188,5.46188,5.46019,5.46064,10000000.0
2009-03-24 02:11:00,5.46034,5.46147,5.45997,5.46059,16000000.0
2009-03-24 02:12:00,5.46046,5.46101,5.46007,5.46077,17000000.0
2009-03-24 02:13:00,5.46032,5.46134,5.46001,5.46062,9000000.0
2009-03-24 02:14:00,5.46091,5.46091,5.45915,5.45963,16000000.0
2009-03-24 02:15:00,5.45964,5.45964,5.45756,5.45937,15000000.0
2009-03-24 02:16:00,5.45876,5.45908,5.45771,5.45875,16000000.0
2009-03-24 02:17:00,5.45764,5.45781,5.45649,5.45652,14000000.0
2009-03-24 02:18:00,5.45611,5.45679,5.45398,5.45517,16000000.0
2009-03-24 02:19:00,5.45462,5.45462,5.45274,5.45323,11000000.0
2009-03-24 02:20:00,5.45445,5.45514,5.45381,5.45514,10000000.0
2009-03-24 02:21:00,5.45569,5.45699,5.45448,5.45539,18000000.0
2009-03-24 02:22:00,5.45536,5.45664,5.45443,5.45449,15000000.0
2009-03-24 02:23:00,5.45367,5.45551,5.45322,5.45493,16000000.0
2009-03-24 02:24:00,5.45574,5.45628,5.45439,5.45609,12000000.0
2009-03-24 02:25:00,5.45594,5.45725,5.45513,5.45552,18000000.0
2009-03-24 02:26:00,5.45499,5.45641,5.45499,5.45515,8000000.0
2009-03-24 02:27:00,5.45598,5.4573,5.45527,5.4573,12000000.0
2009-03-24 02:28:00,5.45662,5.45772,5.45607,5.45666,15000000.0
2009-03-24 02:29:00,5.45625,5.45632,5.45366,5.45399,15000000.0
2009-03-24 02:30:00,5.4541,5.4541,5.45208,5.45349,19000000.0
2009-03-24 02:31:00,5.45271,5.45271,5.44918,5.45074,13000000.0
2009-03-24 02:32:00,5.45018,5.45133,5.44919,5.45133,17000000.0
2009-03-24 02:33:00,5.45088,5.45088,5.449,5.44954,10000000.0
2009-03-24 02:34:00,5.44856,5.45133,5.44856,5.44925,11000000.0
2009-03-24 02:35:00,5.45101,5.4514,5.44974,5.45059,14000000.0
2009-03-24 02:36:00,5.44937,5.45046,5.44907,5.45032,13000000.0
2009-03-24 02:37:00,5.44851,5.4502,5.44758,5.44863,9000000.0
2009-03-24 02:38:00,5.44634,5.44775,5.44458,5.44458,12000000.0
2009-03-24 02:39:00,5.44529,5.44644,5.44519,5.44589,11000000.0
2009-03-24 02:40:00,5.44586,5.44658,5.44493,5.44578,19000000.0
2009-03-24 02:41:00,5.44563,5.44633,5.44462,5.44544,12000000.0
2009-03-24 02:42:00,5.44587,5.4465,5.44435,5.44442,11000000.0
2009-03-24 02:43:00,5.44596,5.44679,5.44585,5.44662,12000000.0
2009-03-24 02:44:00,5.44546,5.44598,5.44514,5.44529,9000000.0
2009-03-24 02:45:00,5.44621,5.44643,5.44509,5.44583,13000000.0
2009-03-24 02:46:00,5.44535,5.44651,5.44519,5.44545,11000000.0
2009-03-24 02:47:00,5.44593,5.44664,5.44549,5.44618,10000000.0
2009-03-24 02:48:00,5.44582,5.44609,5.44519,5.44603,11000000.0
2009-03-24 02:49:00,5.44578,5.44578,5.44429,5.44457,10000000.0
2009-03-24 02:50:00,5.44333,5.44491,5.44253,5.44361,17000000.0
2009-03-24 02:51:00,5.4437,5.4441,5.4426,5.44281,15000000.0
2009-03-24 02:52:00,5.44345,5.44492,5.44303,5.44439,13000000.0
2009-03-24 02:53:00,5.4449,5.44562,5.44364,5.44417,12000000.0
2009-03-24 02:54:00,5.44462,5.44481,5.44258,5.44331,13000000.0
2009-03-24 02:55:00,5.44407,5.4459,5.44315,5.44478,13000000.0
2009-03-24 02:56:00,5.4453,5.44736,5.4453,5.44657,13000000.0
2009-03-24 02:57:00,5.44681,5.44785,5.44624,5.44725,10000000.0
2009-03-24 02:58:00,5.44661,5.44804,5.44555,5.44555,15000000.0
2009-03-24 02:59:00,5.44629,5.44652,5.44531,5.44643,12000000.0
2009-03-24 03:00:00,5.44497,5.4468,5.44497,5.44609,17000000.0
2009-03-24 03:01:00,5.44553,5.44587,5.44487,5.44537,9000000.0
2009-03-24 03:02:00,5.44512,5.44608,5.44451,5.44452,15000000.0
2009-03-24 03:03:00,5.44612,5.44641,5.44442,5.44502,14000000.0
2009-03-24 03:04:00,5.44652,5.44829,5.44589,5.44829,11000000.0
2009-03-24 03:05:00,5.4488,5.44912,5.44733,5.44774,12000000.0
2009-03-24 03:06:00,5.44797,5.44958,5.44797,5.44867,12000000.0
2009-03-24 03:07:00,5.44849,5.44924,5.44776,5.44839,18000000.0
2009-03-24 03:08:00,5.44968,5.451,5.44938,5.45074,9000000.0
2009-03-24 03:09:00,5.45081,5.45081,5.44939,5.4502,9000000.0
2009-03-24 03:10:00,5.44965,5.44971,5.44866,5.44959,11000000.0
2009-03-24 03:11:00,5.44941,5.44941,5.44669,5.44809,16000000.0
2009-03-24 03:12:00,5.44809,5.44833,5.4466,5.44778,8000000.0
2009-03-24 03:13:00,5.44875,5.44921,5.44698,5.4471,12000000.0
2009-03-24 03:14:00,5.44691,5.44754,5.44448,5.44522,16000000.0
2009-03-24 03:15:00,5.44503,5.44509,5.44328,5.44328,10000000.0
2009-03-24 03:16:00,5.4451,5.44572,5.44429,5.44508,16000000.0
2009-03-24 03:17:00,5.4458,5.44666,5.44514,5.44579,16000000.0
2009-03-24 03:18:00,5.44666,5.44687,5.44515,5.44515,9000000.0
2009-03-24 03:19:00,5.44487,5.44632,5.4447,5.44599,10000000.0
2009-03-24 03:20:00,5.44562,5.44581,5.44378,5.44415,20000000.0
2009-03-24 03:21:00,5.44576,5.44626,5.44469,5.44513,18000000.0
2009-03-24 03:22:00,5.44682,5.44695,5.44492,5.4461,15000000.0
2009-03-24 03:23:00,5.44593,5.44663,5.44469,5.44559,15000000.0
2009-03-24 03:24:00,5.44571,5.44716,5.44466,5.44676,12000000.0
2009-03-24 03:25:00,5.44576,5.44706,5.44553,5.44553,15000000.0
2009-03-24 03:26:00,5.44692,5.44725,5.44518,5.44658,19000000.0
2009-03-24 03:27:00,5.44657,5.4466,5.44572,5.44628,8000000.0
2009-03-24 03:28:00,5.44612,5.44992,5.44595,5.44992,13000000.0
2009-03-24 03:29:00,5.44925,5.45044,5.44875,5.45009,9000000.0
2009-03-24 03:30:00,5.44884,5.44894,5.44633,5.44814,17000000.0
2009-03-24 03:31:00,5.44803,5.44853,5.44747,5.44796,7000000.0
2009-03-24 03:32:00,5.44859,5.44923,5.44756,5.44921,15000000.0
2009-03-24 03:33:00,5.44908,5.44923,5.44763,5.44786,14000000.0
2009-03-24 03:34:00,5.449,5.449,5.4475,5.44781,13000000.0
2009-03-24 03:35:00,5.44846,5.44898,5.44697,5.44791,9000000.0
2009-03-24 03:36:00,5.44877,5.45009,5.44828,5.44842,13000000.0
2009-03-24 03:37:00,5.44965,5.44997,5.44855,5.44975,13000000.0
2009-03-24 03:38:00,5.4494,5.45042,5.44906,5.4504,14000000.0
2009-03-24 03:39:00,5.44916,5.45176,5.44916,5.44971,11000000.0
2009-03-24 03:40:00,5.45076,5.45157,5.44929,5.44929,12000000.0
2009-03-24 03:41:00,5.44939,5.45109,5.44818,5.4496,19000000.0
2009-03-24 03:42:00,5.44809,5.45055,5.44798,5.4492,10000000.0
2009-03-24 03:43:00,5.44997,5.45065,5.44821,5.44821,12000000.0
2009-03-24 03:44:00,5.4487,5.44942,5.44751,5.44871,12000000.0
2009-03-24 03:45:00,5.44789,5.44896,5.44685,5.44886,14000000.0
2009-03-24 03:46:00,5.44855,5.44947,5.44788,5.44846,13000000.0
2009-03-24 03:47:00,5.44859,5.44894,5.44779,5.44872,9000000.0
2009-03-24 03:48:00,5.44922,5.44922,5.44775,5.44824,8000000.0
2009-03-24 03:49:00,5.44873,5.44873,5.447,5.447,19000000.0
2009-03-24 03:50:00,5.44782,5.44812,5.44606,5.4479,12000000.0
2009-03-24 03:51:00,5.44731,5.44736,5.44595,5.44662,15000000.0
2009-03-24 03:52:00,5.4474,5.4474,5.44613,5.44664,11000000.0
2009-03-24 03:53:00,5.44742,5.4475,5.44614,5.44614,12000000.0
2009-03-24 03:54:00,5.44681,5.44819,5.44681,5.44727,12000000.0
2009-03-24 03:55:00,5.44819,5.44927,5.44742,5.44742,12000000.0
2009-03-24 03:56:00,5.44709,5.44861,5.44709,5.44821,14000000.0
2009-03-24 03:57:00,5.44737,5.4481,5.44631,5.44636,15000000.0
2009-03-24 03:58:00,5.44553,5.44702,5.44553,5.44576,12000000.0
2009-03-24 03:59:00,5.44647,5.44682,5.44539,5.44653,17000000.0
2009-03-24 04:00:00,5.44565,5.44666,5.44457,5.44457,14000000.0
2009-03-24 04:01:00,5.44496,5.44528,5.44398,5.44478,13000000.0
2009-03-24 04:02:00,5.44475,5.44528,5.44343,5.44513,16000000.0
2009-03-24 04:03:00,5.44433,5.44488,5.44391,5.44445,14000000.0
2009-03-24 04:04:00,5.44381,5.44434,5.44274,5.44373,19000000.0
2009-03-24 04:05:00,5.44315,5.4437,5.44209,5.44347,12000000.0
2009-03-24 04:06:00,5.44375,5.44448,5.4425,5.44414,18000000.0
2009-03-24 04:07:00,5.44431,5.44447,5.44323,5.44432,16000000.0
2009-03-24 04:08:00,5.4444,5.44564,5.44391,5.44522,8000000.0
2009-03-24 04:09:00,5.44656,5.44656,5.44459,5.44609,13000000.0
2009-03-24 04:10:00,5.44496,5.44582,5.44392,5.4454,14000000.0
2009-03-24 04:11:00,5.44399,5.44524,5.44373,5.44406,18000000.0
2009-03-24 04:12:00,5.44395,5.44568,5.44395,5.44546,10000000.0
2009-03-24 04:13:00,5.44566,5.44566,5.44329,5.44436,14000000.0
2009-03-24 04:14:00,5.44365,5.44384,5.44196,5.4436,20000000.0
2009-03-24 04:15:00,5.44219,5.44378,5.44219,5.44321,14000000.0
2009-03-24 04:16:00,5.44363,5.44371,5.44196,5.44321,15000000.0
2009-03-24 04:17:00,5.44189,5.44291,5.44063,5.44179,22000000.0
2009-03-24 04:18:00,5.44178,5.44231,5.44034,5.44122,17000000.0
2009-03-24 04:19:00,5.43994,5.44252,5.43994,5.44124,12000000.0
2009-03-24 04:20:00,5.4422,5.44283,5.44141,5.4419,17000000.0
2009-03-24 04:21:00,5.44075,5.44226,5.44075,5.44188,13000000.0
2009-03-24 04:22:00,5.44208,5.44299,5.44128,5.44128,14000000.0
2009-03-24 04:23:00,5.4427,5.44275,5.44163,5.44225,9000000.0
2009-03-24 04:24:00,5.44253,5.44318,5.44225,5.44225,9000000.0
2009-03-24 04:25:00,5.4424,5.44317,5.44164,5.44198,13000000.0
2009-03-24 04:26:00,5.44238,5.44346,5.44193,5.44247,12000000.0
2009-03-24 04:27:00,5.44202,5.4433,5.4414,5.44314,16000000.0
2009-03-24 04:28:00,5.44455,5.44569,5.44314,5.44521,11000000.0
2009-03-24 04:29:00,5.44578,5.4462,5.44452,5.44471,20000000.0
2009-03-24 04:30:00,5.44472,5.44637,5.44468,5.44595,16000000.0
2009-03-24 04:31:00,5.44637,5.44735,5.44484,5.44735,12000000.0
2009-03-24 04:32:00,5.44743,5.44864,5.44667,5.44857,11000000.0
2009-03-24 04:33:00,5.45027,5.45108,5.44888,5.45001,14000000.0
2009-03-24 04:34:00,5.44987,5.45022,5.44868,5.44999,11000000.0
2009-03-24 04:35:00,5.44866,5.44932,5.44731,5.44781,14000000.0
2009-03-24 04:36:00,5.44844,5.44893,5.44708,5.44709,11000000.0
2009-03-24 04:37:00,5.44797,5.44861,5.44696,5.44773,15000000.0
2009-03-24 04:38:00,5.44806,5.44864,5.44768,5.44768,7000000.0
2009-03-24 04:39:00,5.44875,5.44885,5.44741,5.44791,19000000.0
2009-03-24 04:40:00,5.44924,5.44954,5.44739,5.44739,14000000.0
2009-03-24 04:41:00,5.4488,5.44926,5.44751,5.44806,12000000.0
2009-03-24 04:42:00,5.44818,5.44818,5.44644,5.4477,11000000.0
2009-03-24 04:43:00,5.44722,5.44752,5.44599,5.44683,15000000.0
2009-03-24 04:44:00,5.44754,5.44799,5.44618,5.44735,13000000.0
2009-03-24 04:45:00,5.44858,5.4487,5.4468,5.4468,19000000.0
2009-03-24 04:46:00,5.44821,5.44854,5.44595,5.4478,14000000.0
2009-03-24 04:47:00,5.44787,5.44835,5.44713,5.44834,7000000.0
2009-03-24 04:48:00,5.44763,5.44845,5.44741,5.44762,14000000.0
2009-03-24 04:49:00,5.44848,5.44848,5.44722,5.44764,12000000.0
2009-03-24 04:50:00,5.44808,5.44815,5.44795,5.44808,9000000.0
2009-03-24 04:51:00,5.44885,5.44886,5.44713,5.44831,16000000.0
2009-03-24 04:52:00,5.44711,5.44846,5.44583,5.44648,14000000.0
2009-03-24 04:53:00,5.44685,5.44728,5.44618,5.44647,12000000.0
2009-03-24 04:54:00,5.447,5.44746,5.44602,5.44602,9000000.0
2009-03-24 04:55:00,5.44723,5.4482,5.44642,5.44678,19000000.0
2009-03-24 04:56:00,5.44601,5.4475,5.44583,5.44661,17000000.0
2009-03-24 04:57:00,5.44632,5.44632,5.44417,5.44497,15000000.0
2009-03-24 04:58:00,5.44543,5.4458,5.44405,5.44405,7000000.0
2009-03-24 04:59:00,5.44569,5.44628,5.44517,5.44522,10000000.0
2009-03-24 05:00:00,5.44632,5.44746,5.44543,5.44636,19000000.0
2009-03-24 05:01:00,5.44727,5.44727,5.44583,5.44629,8000000.0
2009-03-24 05:02:00,5.44729,5.44824,5.44681,5.44824,8000000.0
2009-03-24 05:03:00,5.44734,5.44869,5.44675,5.44737,13000000.0
2009-03-24 05:04:00,5.44904,5.44939,5.44799,5.44831,16000000.0
2009-03-24 05:05:00,5.44807,5.44926,5.44797,5.44856,17000000.0
2009-03-24 05:06:00,5.44931,5.44958,5.44683,5.44683,15000000.0
2009-03-24 05:07:00,5.4479,5.44874,5.44759,5.44845,9000000.0
2009-03-24 05:08:00,5.44859,5.44859,5.44662,5.4481,14000000.0
2009-03-24 05:09:00,5.44793,5.44793,5.44436,5.4449,15000000.0
2009-03-24 05:10:00,5.44579,5.44675,5.44511,5.44596,13000000.0
2009-03-24 05:11:00,5.44641,5.44667,5.44579,5.44593,13000000.0
2009-03-24 05:12:00,5.44636,5.44659,5.44506,5.44557,15000000.0
2009-03-24 05:13:00,5.44611,5.44619,5.44357,5.44357,14000000.0
2009-03-24 05:14:00,5.44385,5.44401,5.44278,5.44315,13000000.0
2009-03-24 05:15:00,5.44393,5.44425,5.44285,5.44376,15000000.0
2009-03-24 05:16:00,5.44379,5.44379,5.44162,5.44232,12000000.0
2009-03-24 05:17:00,5.4415,5.4431,5.44149,5.44184,13000000.0
2009-03-24 05:18:00,5.44189,5.44318,5.44178,5.44318,14000000.0
2009-03-24 05:19:00,5.44242,5.44317,5.44185,5.44259,9000000.0
2009-03-24 05:20:00,5.44224,5.4434,5.44168,5.44333,12000000.0
2009-03-24 05:21:00,5.4432,5.4432,5.44183,5.44251,9000000.0
2009-03-24 05:22:00,5.44334,5.44339,5.44236,5.44303,13000000.0
2009-03-24 05:23:00,5.44439,5.44458,5.44301,5.44427,9000000.0
2009-03-24 05:24:00,5.44459,5.44537,5.44364,5.44537,13000000.0
2009-03-24 05:25:00,5.44435,5.44461,5.44336,5.44336,10000000.0
2009-03-24 05:26:00,5.44437,5.44446,5.44341,5.4435,11000000.0
2009-03-24 05:27:00,5.44349,5.44458,5.44307,5.44308,20000000.0
2009-03-24 05:28:00,5.44467,5.44475,5.4438,5.44428,11000000.0
2009-03-24 05:29:00,5.44403,5.44474,5.44366,5.44395,8000000.0
2009-03-24 05:30:00,5.4439,5.44517,5.4439,5.44413,13000000.0
2009-03-24 05:31:00,5.44442,5.44479,5.44379,5.44403,12000000.0
2009-03-24 05:32:00,5.44436,5.4448,5.44371,5.4441,14000000.0
2009-03-24 05:33:00,5.445,5.445,5.44303,5.44361,10000000.0
2009-03-24 05:34:00,5.44424,5.44467,5.44324,5.44333,14000000.0
2009-03-24 05:35:00,5.44403,5.44496,5.44329,5.4439,16000000.0
2009-03-24 05:36:00,5.44371,5.44508,5.44365,5.44373,11000000.0
2009-03-24 05:37:00,5.44346,5.44483,5.44346,5.44436,14000000.0
2009-03-24 05:38:00,5.44408,5.4448,5.44357,5.44436,12000000.0
2009-03-24 05:39:00,5.44467,5.445,5.44328,5.44328,16000000.0
2009-03-24 05:40:00,5.44359,5.44465,5.44359,5.44439,15000000.0
2009-03-24 05:41:00,5.44515,5.4452,5.44383,5.44385,11000000.0
2009-03-24 05:42:00,5.44494,5.44519,5.44398,5.44467,20000000.0
2009-03-24 05:43:00,5.44536,5.44554,5.4438,5.44524,13000000.0
2009-03-24 05:44:00,5.44464,5.44554,5.44434,5.44434,10000000.0
2009-03-24 05:45:00,5.4449,5.44534,5.44432,5.44513,9000000.0
2009-03-24 05:46:00,5.44495,5.44495,5.44475,5.44495,24000000.0
2009-03-24 05:47:00,5.44515,5.44592,5.44457,5.44457,16000000.0
2009-03-24 05:48:00,5.44607,5.4478,5.44515,5.4478,8000000.0
2009-03-24 05:49:00,5.44745,5.44768,5.44639,5.44657,7000000.0
2009-03-24 05:50:00,5.44612,5.4474,5.44596,5.44632,11000000.0
2009-03-24 05:51:00,5.44765,5.44765,5.44579,5.44668,18000000.0
2009-03-24 05:52:00,5.44708,5.44779,5.44635,5.44762,9000000.0
2009-03-24 05:53:00,5.44787,5.44787,5.44664,5.44786,15000000.0
2009-03-24 05:54:00,5.44752,5.44752,5.4462,5.44651,14000000.0
2009-03-24 05:55:00,5.44662,5.44765,5.44653,5.44704,15000000.0
2009-03-24 05:56:00,5.44663,5.44759,5.44634,5.44753,23000000.0
2009-03-24 05:57:00,5.4459,5.44731,5.4459,5.44729,17000000.0
2009-03-24 05:58:00,5.44727,5.44727,5.44643,5.44691,11000000.0
2009-03-24 05:59:00,5.44799,5.45085,5.44732,5.45001,13000000.0
2009-03-24 06:00:00,5.45054,5.45247,5.44771,5.45247,18000000.0
2009-03-24 06:01:00,5.45265,5.45283,5.45156,5.45234,9000000.0
2009-03-24 06:02:00,5.45257,5.45281,5.45012,5.45089,16000000.0
2009-03-24 06:03:00,5.45084,5.45084,5.44901,5.44978,12000000.0
2009-03-24 06:04:00,5.44958,5.44988,5.44843,5.44988,17000000.0
2009-03-24 06:05:00,5.44964,5.45006,5.44878,5.44961,11000000.0
2009-03-24 06:06:00,5.44843,5.44972,5.44766,5.44788,14000000.0
2009-03-24 06:07:00,5.44758,5.44818,5.44582,5.44636,13000000.0
2009-03-24 06:08:00,5.44707,5.44783,5.44609,5.44741,13000000.0
2009-03-24 06:09:00,5.44611,5.44688,5.44608,5.4466,11000000.0
2009-03-24 06:10:00,5.44533,5.44697,5.44533,5.44692,8000000.0
2009-03-24 06:11:00,5.44632,5.44701,5.44592,5.44629,17000000.0
2009-03-24 06:12:00,5.44679,5.44706,5.44566,5.44579,13000000.0
2009-03-24 06:13:00,5.44611,5.4471,5.44561,5.4471,13000000.0
2009-03-24 06:14:00,5.44722,5.44903,5.44674,5.44741,11000000.0
2009-03-24 06:15:00,5.44889,5.4498,5.44814,5.44842,16000000.0
2009-03-24 06:16:00,5.44802,5.44962,5.44798,5.44883,13000000.0
2009-03-24 06:17:00,5.44892,5.44971,5.44827,5.44893,18000000.0
2009-03-24 06:18:00,5.44915,5.44921,5.44804,5.44804,11000000.0
2009-03-24 06:19:00,5.44922,5.44931,5.44732,5.44738,7000000.0
2009-03-24 06:20:00,5.44777,5.44777,5.44598,5.44631,17000000.0
2009-03-24 06:21:00,5.44728,5.44842,5.44631,5.44842,13000000.0
2009-03-24 06:22:00,5.44869,5.44869,5.44703,5.44799,19000000.0
2009-03-24 06:23:00,5.44789,5.44876,5.4463,5.44789,19000000.0
2009-03-24 06:24:00,5.44711,5.44861,5.44711,5.44784,20000000.0
2009-03-24 06:25:00,5.44778,5.44817,5.44735,5.44759,8000000.0
2009-03-24 06:26:00,5.44777,5.4494,5.4475,5.44797,19000000.0
2009-03-24 06:27:00,5.44884,5.44884,5.44759,5.44834,12000000.0
2009-03-24 06:28:00,5.44703,5.44881,5.44697,5.44811,10000000.0
2009-03-24 06:29:00,5.44731,5.44895,5.44731,5.4474,10000000.0
2009-03-24 06:30:00,5.44802,5.44835,5.44728,5.44735,12000000.0
2009-03-24 06:31:00,5.44717,5.44872,5.44717,5.44789,15000000.0
2009-03-24 06:32:00,5.44865,5.44874,5.44781,5.44811,11000000.0
2009-03-24 06:33:00,5.44866,5.44876,5.44743,5.44859,13000000.0
2009-03-24 06:34:00,5.44811,5.44882,5.44734,5.44798,7000000.0
2009-03-24 06:35:00,5.44917,5.44997,5.44843,5.44997,11000000.0
2009-03-24 06:36:00,5.44992,5.45019,5.44894,5.45019,7000000.0
2009-03-24 06:37:00,5.44847,5.449,5.44783,5.44828,9000000.0
2009-03-24 06:38:00,5.44789,5.44906,5.44789,5.44865,11000000.0
2009-03-24 06:39:00,5.44895,5.44945,5.4482,5.4482,14000000.0
2009-03-24 06:40:00,5.44715,5.44884,5.44686,5.44813,12000000.0
2009-03-24 06:41:00,5.44783,5.44828,5.44669,5.44828,17000000.0
2009-03-24 06:42:00,5.44645,5.44781,5.44645,5.44781,13000000.0
2009-03-24 06:43:00,5.44652,5.44791,5.44638,5.44673,11000000.0
2009-03-24 06:44:00,5.44702,5.4483,5.44661,5.44722,15000000.0
2009-03-24 06:45:00,5.44872,5.44905,5.44796,5.44905,10000000.0
2009-03-24 06:46:00,5.44913,5.45041,5.44829,5.4497,14000000.0
2009-03-24 06:47:00,5.4496,5.45124,5.44929,5.45124,10000000.0
2009-03-24 06:48:00,5.45122,5.45233,5.45076,5.45146,13000000.0
2009-03-24 06:49:00,5.45257,5.45287,5.45081,5.45094,15000000.0
2009-03-24 06:50:00,5.45183,5.45305,5.45151,5.45283,16000000.0
2009-03-24 06:51:00,5.45274,5.4535,5.45201,5.45346,14000000.0
2009-03-24 06:52:00,5.45394,5.45522,5.45318,5.45377,10000000.0
2009-03-24 06:53:00,5.45551,5.45676,5.45468,5.45529,12000000.0
2009-03-24 06:54:00,5.4556,5.4556,5.45339,5.45375,14000000.0
2009-03-24 06:55:00,5.45368,5.45493,5.45335,5.45406,18000000.0
2009-03-24 06:56:00,5.4547,5.45565,5.4538,5.45457,19000000.0
2009-03-24 06:57:00,5.45468,5.45547,5.45441,5.45485,8000000.0
2009-03-24 06:58:00,5.45584,5.45703,5.45548,5.45703,10000000.0
2009-03-24 06:59:00,5.45725,5.45788,5.45548,5.45559,17000000.0
2009-03-24 07:00:00,5.45573,5.45741,5.45573,5.45682,11000000.0
2009-03-24 07:01:00,5.45727,5.45727,5.45523,5.45523,11000000.0
2009-03-24 07:02:00,5.45568,5.45568,5.45339,5.45412,13000000.0
2009-03-24 07:03:00,5.45351,5.45626,5.45351,5.45449,12000000.0
2009-03-24 07:04:00,5.45634,5.45634,5.45364,5.45384,18000000.0
2009-03-24 07:05:00,5.45274,5.4533,5.45171,5.45257,12000000.0
2009-03-24 07:06:00,5.45312,5.45348,5.45243,5.45243,15000000.0
2009-03-24 07:07:00,5.45356,5.45356,5.45241,5.45264,11000000.0
2009-03-24 07:08:00,5.45316,5.45317,5.45235,5.45268,9000000.0
2009-03-24 07:09:00,5.45309,5.45318,5.45187,5.45241,15000000.0
2009-03-24 07:10:00,5.45299,5.45349,5.45227,5.45303,19000000.0
2009-03-24 07:11:00,5.45272,5.45286,5.45149,5.45274,9000000.0
2009-03-24 07:12:00,5.45219,5.45245,5.45022,5.45143,12000000.0
2009-03-24 07:13:00,5.45017,5.45157,5.45003,5.4505,19000000.0
2009-03-24 07:14:00,5.45028,5.45088,5.44975,5.45041,8000000.0
2009-03-24 07:15:00,5.4503,5.45136,5.44969,5.45071,16000000.0
2009-03-24 07:16:00,5.45051,5.45154,5.44998,5.45106,18000000.0
2009-03-24 07:17:00,5.45089,5.45156,5.44974,5.44974,22000000.0
2009-03-24 07:18:00,5.45051,5.45155,5.45002,5.45067,16000000.0
2009-03-24 07:19:00,5.45143,5.45249,5.45053,5.4523,17000000.0
2009-03-24 07:20:00,5.45323,5.45343,5.45196,5.45196,14000000.0
2009-03-24 07:21:00,5.45133,5.45258,5.45122,5.45168,16000000.0
2009-03-24 07:22:00,5.45192,5.45222,5.45046,5.45211,14000000.0
2009-03-24 07:23:00,5.45077,5.45124,5.45027,5.45035,17000000.0
2009-03-24 07:24:00,5.4507,5.45104,5.44976,5.44998,9000000.0
2009-03-24 07:25:00,5.45027,5.45072,5.44876,5.44876,13000000.0
2009-03-24 07:26:00,5.45029,5.45046,5.4482,5.4485,13000000.0
2009-03-24 07:27:00,5.45069,5.45132,5.44972,5.44976,7000000.0
2009-03-24 07:28:00,5.4515,5.4515,5.44944,5.45041,18000000.0
2009-03-24 07:29:00,5.4505,5.45242,5.45037,5.45242,8000000.0
2009-03-24 07:30:00,5.45288,5.45328,5.45113,5.45328,16000000.0
2009-03-24 07:31:00,5.45153,5.4537,5.45121,5.45247,15000000.0
2009-03-24 07:32:00,5.45145,5.45292,5.45145,5.45193,13000000.0
2009-03-24 07:33:00,5.45281,5.45281,5.45133,5.45133,8000000.0
2009-03-24 07:34:00,5.45154,5.45173,5.45084,5.45173,11000000.0
2009-03-24 07:35:00,5.45012,5.45177,5.45012,5.45174,16000000.0
2009-03-24 07:36:00,5.45052,5.45145,5.45052,5.45094,11000000.0
2009-03-24 07:37:00,5.4516,5.45161,5.45026,5.45161,17000000.0
2009-03-24 07:38:00,5.45052,5.45098,5.44965,5.44965,9000000.0
2009-03-24 07:39:00,5.44906,5.44957,5.44754,5.44949,12000000.0
2009-03-24 07:40:00,5.45021,5.45021,5.44855,5.44926,14000000.0
2009-03-24 07:41:00,5.44802,5.44806,5.44528,5.44648,14000000.0
2009-03-24 07:42:00,5.44577,5.44577,5.44224,5.44232,8000000.0
2009-03-24 07:43:00,5.44184,5.44272,5.44087,5.44187,15000000.0
2009-03-24 07:44:00,5.44112,5.44311,5.44112,5.44176,13000000.0
2009-03-24 07:45:00,5.44339,5.44478,5.44257,5.44344,19000000.0
2009-03-24 07:46:00,5.44463,5.44587,5.444,5.44568,11000000.0
2009-03-24 07:47:00,5.44422,5.44555,5.44355,5.44462,16000000.0
2009-03-24 07:48:00,5.44484,5.44604,5.44468,5.446,9000000.0
2009-03-24 07:49:00,5.44575,5.44596,5.44473,5.44508,11000000.0
2009-03-24 07:50:00,5.44549,5.44549,5.44388,5.44516,11000000.0
2009-03-24 07:51:00,5.44543,5.44543,5.44349,5.4451,13000000.0
2009-03-24 07:52:00,5.44391,5.44429,5.44244,5.44356,14000000.0
2009-03-24 07:53:00,5.44346,5.44346,5.44086,5.44229,10000000.0
2009-03-24 07:54:00,5.44263,5.44339,5.44095,5.44286,17000000.0
2009-03-24 07:55:00,5.44219,5.4437,5.44219,5.44361,10000000.0
2009-03-24 07:56:00,5.44312,5.44342,5.44241,5.44294,11000000.0
2009-03-24 07:57:00,5.44433,5.44457,5.44306,5.44344,11000000.0
2009-03-24 07:58:00,5.44395,5.44395,5.44167,5.44298,24000000.0
2009-03-24 07:59:00,5.44414,5.44611,5.44356,5.44611,11000000.0
2009-03-24 08:00:00,5.44664,5.44708,5.44511,5.44568,14000000.0
2009-03-24 08:01:00,5.44549,5.44715,5.44505,5.44565,15000000.0
2009-03-24 08:02:00,5.44674,5.44854,5.44639,5.44733,16000000.0
2009-03-24 08:03:00,5.44743,5.44743,5.44615,5.44657,10000000.0
2009-03-24 08:04:00,5.44709,5.44741,5.44581,5.44681,13000000.0
2009-03-24 08:05:00,5.4465,5.44688,5.44545,5.44625,18000000.0
2009-03-24 08:06:00,5.44629,5.44629,5.44427,5.44463,14000000.0
2009-03-24 08:07:00,5.4447,5.44491,5.44252,5.44465,11000000.0
2009-03-24 08:08:00,5.44409,5.44536,5.44383,5.44429,19000000.0
2009-03-24 08:09:00,5.44482,5.4466,5.44396,5.4466,9000000.0
2009-03-24 08:10:00,5.44531,5.44628,5.44492,5.44583,8000000.0
2009-03-24 08:11:00,5.44595,5.44662,5.44478,5.44662,16000000.0
2009-03-24 08:12:00,5.44708,5.44708,5.44528,5.44528,16000000.0
2009-03-24 08:13:00,5.44569,5.44673,5.44492,5.44641,15000000.0
2009-03-24 08:14:00,5.44687,5.44687,5.44473,5.44608,15000000.0
2009-03-24 08:15:00,5.4466,5.4466,5.44522,5.44572,14000000.0
2009-03-24 08:16:00,5.44424,5.44604,5.44397,5.44409,14000000.0
2009-03-24 08:17:00,5.44518,5.44534,5.44416,5.44534,15000000.0
2009-03-24 08:18:00,5.44544,5.44563,5.44485,5.44548,11000000.0
2009-03-24 08:19:00,5.44583,5.44726,5.44527,5.44726,16000000.0
2009-03-24 08:20:00,5.44747,5.45058,5.44712,5.45058,17000000.0
2009-03-24 08:21:00,5.45044,5.45044,5.44865,5.44937,15000000.0
2009-03-24 08:22:00,5.44936,5.44954,5.44818,5.44905,8000000.0
2009-03-24 08:23:00,5.4494,5.4496,5.4482,5.44888,15000000.0
2009-03-24 08:24:00,5.44965,5.45014,5.44849,5.44864,8000000.0
2009-03-24 08:25:00,5.45017,5.45017,5.44835,5.4491,17000000.0
2009-03-24 08:26:00,5.44959,5.45015,5.44873,5.45004,14000000.0
2009-03-24 08:27:00,5.44919,5.45058,5.44874,5.45034,9000000.0
2009-03-24 08:28:00,5.44963,5.44969,5.44877,5.44941,11000000.0
2009-03-24 08:29:00,5.44796,5.44911,5.44677,5.4469,15000000.0
2009-03-24 08:30:00,5.44689,5.44708,5.44572,5.44627,10000000.0
2009-03-24 08:31:00,5.44577,5.44718,5.44485,5.4464,17000000.0
2009-03-24 08:32:00,5.44593,5.44604,5.44401,5.44494,20000000.0
2009-03-24 08:33:00,5.44486,5.44486,5.44206,5.44301,7000000.0
2009-03-24 08:34:00,5.44229,5.44297,5.44118,5.44297,8000000.0
2009-03-24 08:35:00,5.44333,5.44438,5.44265,5.44435,19000000.0
2009-03-24 08:36:00,5.44379,5.44379,5.4426,5.44302,14000000.0
2009-03-24 08:37:00,5.44245,5.44441,5.44245,5.4442,12000000.0
2009-03-24 08:38:00,5.44467,5.44664,5.44392,5.44622,13000000.0
2009-03-24 08:39:00,5.44648,5.44852,5.44617,5.44731,14000000.0
2009-03-24 08:40:00,5.44759,5.44802,5.44608,5.44776,12000000.0
2009-03-24 08:41:00,5.44889,5.45101,5.4482,5.45093,11000000.0
2009-03-24 08:42:00,5.45149,5.45455,5.45149,5.45402,18000000.0
2009-03-24 08:43:00,5.45265,5.45354,5.45184,5.45284,8000000.0
2009-03-24 08:44:00,5.45166,5.45223,5.45073,5.45142,12000000.0
2009-03-24 08:45:00,5.45309,5.45555,5.45212,5.45413,20000000.0
2009-03-24 08:46:00,5.45518,5.45532,5.45318,5.45416,10000000.0
2009-03-24 08:47:00,5.45255,5.4531,5.45107,5.45123,13000000.0
2009-03-24 08:48:00,5.45168,5.4529,5.45081,5.45185,16000000.0
2009-03-24 08:49:00,5.45187,5.45286,5.45092,5.45286,9000000.0
2009-03-24 08:50:00,5.45376,5.45376,5.45173,5.45173,17000000.0
2009-03-24 08:51:00,5.45183,5.45217,5.45093,5.45106,8000000.0
2009-03-24 08:52:00,5.45169,5.45238,5.45091,5.45164,20000000.0
2009-03-24 08:53:00,5.45202,5.45552,5.45189,5.45504,16000000.0
2009-03-24 08:54:00,5.4555,5.46011,5.4555,5.45965,15000000.0
2009-03-24 08:55:00,5.46074,5.46095,5.45847,5.45974,12000000.0
2009-03-24 08:56:00,5.45952,5.45952,5.45807,5.45862,14000000.0
2009-03-24 08:57:00,5.45936,5.46011,5.45829,5.45839,14000000.0
2009-03-24 08:58:00,5.45965,5.46079,5.45847,5.46079,15000000.0
2009-03-24 08:59:00,5.46047,5.46073,5.45882,5.45994,15000000.0
2009-03-24 09:00:00,5.45882,5.459,5.4566,5.4578,14000000.0
2009-03-24 09:01:00,5.45712,5.459,5.45705,5.45779,14000000.0
2009-03-24 09:02:00,5.45764,5.45779,5.45556,5.45722,17000000.0
2009-03-24 09:03:00,5.45699,5.45732,5.45573,5.45652,16000000.0
2009-03-24 09:04:00,5.45664,5.45664,5.45455,5.45455,10000000.0
2009-03-24 09:05:00,5.45585,5.45956,5.45585,5.45938,14000000.0
2009-03-24 09:06:00,5.45925,5.45983,5.45792,5.45811,14000000.0
2009-03-24 09:07:00,5.46118,5.46241,5.45982,5.46241,9000000.0
2009-03-24 09:08:00,5.46236,5.46247,5.46041,5.46047,17000000.0
2009-03-24 09:09:00,5.46118,5.46127,5.45926,5.45948,9000000.0
2009-03-24 09:10:00,5.4593,5.4593,5.45773,5.45877,12000000.0
2009-03-24 09:11:00,5.45861,5.45917,5.45755,5.4586,15000000.0
2009-03-24 09:12:00,5.4573,5.45888,5.4573,5.45811,14000000.0
2009-03-24 09:13:00,5.4583,5.45881,5.45574,5.45574,12000000.0
2009-03-24 09:14:00,5.45617,5.45617,5.45418,5.45467,13000000.0
2009-03-24 09:15:00,5.4559,5.45625,5.45443,5.45525,13000000.0
2009-03-24 09:16:00,5.45635,5.45663,5.45476,5.45621,10000000.0
2009-03-24 09:17:00,5.45642,5.45912,5.4562,5.45912,14000000.0
2009-03-24 09:18:00,5.45858,5.45946,5.45799,5.45799,16000000.0
2009-03-24 09:19:00,5.45885,5.45981,5.45716,5.45791,14000000.0
2009-03-24 09:20:00,5.45703,5.45822,5.4563,5.45697,11000000.0
2009-03-24 09:21:00,5.45788,5.46046,5.45768,5.45976,11000000.0
2009-03-24 09:22:00,5.4604,5.46339,5.45979,5.46318,18000000.0
2009-03-24 09:23:00,5.4632,5.46329,5.46107,5.46271,18000000.0
2009-03-24 09:24:00,5.46261,5.46333,5.46105,5.46164,18000000.0
2009-03-24 09:25:00,5.46273,5.46658,5.46186,5.46634,13000000.0
2009-03-24 09:26:00,5.46607,5.46651,5.46504,5.46593,13000000.0
2009-03-24 09:27:00,5.46495,5.46523,5.46411,5.46492,11000000.0
2009-03-24 09:28:00,5.46567,5.46666,5.46344,5.46585,12000000.0
2009-03-24 09:29:00,5.46752,5.47164,5.46752,5.46928,16000000.0
2009-03-24 09:30:00,5.4679,5.46939,5.46689,5.46824,11000000.0
2009-03-24 09:31:00,5.46865,5.46952,5.4675,5.46923,13000000.0
2009-03-24 09:32:00,5.4688,5.4688,5.46604,5.46662,14000000.0
2009-03-24 09:33:00,5.46576,5.46681,5.46525,5.46631,16000000.0
2009-03-24 09:34:00,5.46669,5.46757,5.46564,5.46691,13000000.0
2009-03-24 09:35:00,5.4671,5.46713,5.46362,5.46452,9000000.0
2009-03-24 09:36:00,5.46398,5.46398,5.46266,5.46276,7000000.0
2009-03-24 09:37:00,5.46217,5.4633,5.46109,5.46188,14000000.0
2009-03-24 09:38:00,5.46275,5.46555,5.46254,5.46555,18000000.0
2009-03-24 09:39:00,5.46473,5.46528,5.46334,5.46393,15000000.0
2009-03-24 09:40:00,5.46439,5.4666,5.46362,5.4666,10000000.0
2009-03-24 09:41:00,5.46688,5.4671,5.46505,5.4658,14000000.0
2009-03-24 09:42:00,5.46754,5.46885,5.46637,5.46885,18000000.0
2009-03-24 09:43:00,5.46883,5.4746,5.46864,5.4746,9000000.0
2009-03-24 09:44:00,5.47536,5.47566,5.47227,5.47392,10000000.0
2009-03-24 09:45:00,5.47328,5.47422,5.47227,5.47348,10000000.0
2009-03-24 09:46:00,5.47345,5.47351,5.47184,5.47351,14000000.0
2009-03-24 09:47:00,5.47348,5.4738,5.47217,5.47217,11000000.0
2009-03-24 09:48:00,5.47331,5.47348,5.47068,5.47068,10000000.0
2009-03-24 09:49:00,5.47074,5.47248,5.47008,5.47093,13000000.0
2009-03-24 09:50:00,5.46962,5.4702,5.46888,5.46897,12000000.0
2009-03-24 09:51:00,5.4685,5.4702,5.4681,5.4681,18000000.0
2009-03-24 09:52:00,5.46905,5.46924,5.4665,5.46672,12000000.0
2009-03-24 09:53:00,5.46813,5.47076,5.46746,5.47076,18000000.0
2009-03-24 09:54:00,5.47145,5.47369,5.47016,5.47369,13000000.0
2009-03-24 09:55:00,5.47363,5.47466,5.47115,5.47343,14000000.0
2009-03-24 09:56:00,5.47344,5.47344,5.47024,5.47228,16000000.0
2009-03-24 09:57:00,5.4724,5.47418,5.47137,5.47175,17000000.0
2009-03-24 09:58:00,5.47187,5.47279,5.46888,5.47239,18000000.0
2009-03-24 09:59:00,5.47151,5.47202,5.47041,5.47117,7000000.0
2009-03-24 10:00:00,5.47101,5.47207,5.46862,5.47055,13000000.0
2009-03-24 10:01:00,5.47,5.47082,5.46755,5.46955,15000000.0
2009-03-24 10:02:00,5.46911,5.47012,5.46706,5.46706,10000000.0
2009-03-24 10:03:00,5.46712,5.46856,5.4661,5.46831,15000000.0
2009-03-24 10:04:00,5.46591,5.46796,5.46504,5.46604,13000000.0
2009-03-24 10:05:00,5.46605,5.46729,5.46469,5.46557,16000000.0
2009-03-24 10:06:00,5.4685,5.46986,5.4667,5.46724,16000000.0
2009-03-24 10:07:00,5.46837,5.46965,5.46649,5.46881,24000000.0
2009-03-24 10:08:00,5.46931,5.47022,5.46825,5.46995,13000000.0
2009-03-24 10:09:00,5.47024,5.47267,5.46841,5.47267,17000000.0
2009-03-24 10:10:00,5.47401,5.48019,5.47172,5.47925,14000000.0
2009-03-24 10:11:00,5.47972,5.48161,5.47712,5.48075,14000000.0
2009-03-24 10:12:00,5.47984,5.48092,5.47897,5.47995,9000000.0
2009-03-24 10:13:00,5.47983,5.4806,5.4786,5.47975,13000000.0
2009-03-24 10:14:00,5.47934,5.47934,5.47829,5.47876,10000000.0
2009-03-24 10:15:00,5.47918,5.48149,5.47806,5.48149,19000000.0
2009-03-24 10:16:00,5.48155,5.48469,5.48093,5.4837,11000000.0
2009-03-24 10:17:00,5.48327,5.48362,5.48107,5.48107,13000000.0
2009-03-24 10:18:00,5.48076,5.48334,5.47848,5.48058,21000000.0
2009-03-24 10:19:00,5.48102,5.48179,5.47951,5.4803,12000000.0
2009-03-24 10:20:00,5.48074,5.48074,5.47801,5.47878,8000000.0
2009-03-24 10:21:00,5.47959,5.4807,5.47802,5.4789,17000000.0
2009-03-24 10:22:00,5.47871,5.47996,5.47792,5.47798,15000000.0
2009-03-24 10:23:00,5.47808,5.47926,5.47733,5.47858,11000000.0
2009-03-24 10:24:00,5.47839,5.48006,5.4773,5.48006,13000000.0
2009-03-24 10:25:00,5.48014,5.48029,5.47761,5.47861,14000000.0
2009-03-24 10:26:00,5.47835,5.47861,5.47703,5.47776,10000000.0
2009-03-24 10:27:00,5.47872,5.47872,5.47695,5.47718,9000000.0
2009-03-24 10:28:00,5.47782,5.47785,5.47564,5.47647,11000000.0
2009-03-24 10:29:00,5.47558,5.47621,5.47396,5.47578,19000000.0
2009-03-24 10:30:00,5.47531,5.47584,5.47419,5.47507,11000000.0
2009-03-24 10:31:00,5.47481,5.47641,5.474,5.47548,15000000.0
2009-03-24 10:32:00,5.47726,5.47734,5.47529,5.47714,9000000.0
2009-03-24 10:33:00,5.47702,5.47702,5.47499,5.47696,16000000.0
2009-03-24 10:34:00,5.47706,5.4772,5.4755,5.4755,11000000.0
2009-03-24 10:35:00,5.47616,5.47642,5.47392,5.4752,9000000.0
2009-03-24 10:36:00,5.47607,5.4761,5.47414,5.47526,13000000.0
2009-03-24 10:37:00,5.47592,5.47596,5.47289,5.47508,14000000.0
2009-03-24 10:38:00,5.4738,5.47487,5.47293,5.47376,7000000.0
2009-03-24 10:39:00,5.47334,5.47374,5.47251,5.47266,12000000.0
2009-03-24 10:40:00,5.47255,5.47255,5.47072,5.47075,17000000.0
2009-03-24 10:41:00,5.47165,5.47217,5.46949,5.47107,15000000.0
2009-03-24 10:42:00,5.47045,5.47248,5.46967,5.47153,13000000.0
2009-03-24 10:43:00,5.47144,5.47246,5.46897,5.46897,15000000.0
2009-03-24 10:44:00,5.4711,5.47154,5.46986,5.47079,11000000.0
2009-03-24 10:45:00,5.47042,5.47094,5.46926,5.47031,17000000.0
2009-03-24 10:46:00,5.47066,5.47231,5.47014,5.47231,9000000.0
2009-03-24 10:47:00,5.47219,5.47242,5.46966,5.4708,9000000.0
2009-03-24 10:48:00,5.47042,5.47082,5.46881,5.47082,11000000.0
2009-03-24 10:49:00,5.4704,5.47066,5.46955,5.46991,11000000.0
2009-03-24 10:50:00,5.46983,5.47187,5.46983,5.4708,16000000.0
2009-03-24 10:51:00,5.4714,5.47319,5.47074,5.47151,21000000.0
2009-03-24 10:52:00,5.4714,5.47484,5.4714,5.47484,8000000.0
2009-03-24 10:53:00,5.47531,5.47739,5.47494,5.47613,12000000.0
2009-03-24 10:54:00,5.47651,5.47748,5.47453,5.47562,16000000.0
2009-03-24 10:55:00,5.47646,5.47646,5.47387,5.474,13000000.0
2009-03-24 10:56:00,5.4752,5.4752,5.47328,5.47335,16000000.0
2009-03-24 10:57:00,5.47471,5.47507,5.47265,5.47507,10000000.0
2009-03-24 10:58:00,5.47422,5.47463,5.47112,5.47112,12000000.0
2009-03-24 10:59:00,5.47164,5.47187,5.47063,5.47182,11000000.0
2009-03-24 11:00:00,5.47105,5.47158,5.47014,5.47014,13000000.0
2009-03-24 11:01:00,5.47163,5.47163,5.46906,5.46952,9000000.0
2009-03-24 11:02:00,5.46893,5.46997,5.4679,5.46968,8000000.0
2009-03-24 11:03:00,5.4692,5.47037,5.46856,5.47016,10000000.0
2009-03-24 11:04:00,5.47135,5.47326,5.47002,5.47286,12000000.0
2009-03-24 11:05:00,5.47292,5.47345,5.47104,5.47104,11000000.0
2009-03-24 11:06:00,5.47126,5.47294,5.47083,5.47294,8000000.0
2009-03-24 11:07:00,5.47215,5.47305,5.47091,5.4727,14000000.0
2009-03-24 11:08:00,5.47119,5.47218,5.46797,5.46814,18000000.0
2009-03-24 11:09:00,5.46916,5.47094,5.46836,5.4704,15000000.0
2009-03-24 11:10:00,5.46872,5.46946,5.46575,5.46702,12000000.0
2009-03-24 11:11:00,5.46634,5.46923,5.46562,5.46853,11000000.0
2009-03-24 11:12:00,5.46745,5.46745,5.46618,5.46733,8000000.0
2009-03-24 11:13:00,5.46611,5.46622,5.46447,5.46564,15000000.0
2009-03-24 11:14:00,5.46514,5.46839,5.46514,5.46839,13000000.0
2009-03-24 11:15:00,5.46713,5.46925,5.46713,5.46921,20000000.0
2009-03-24 11:16:00,5.46777,5.47026,5.46777,5.46905,15000000.0
2009-03-24 11:17:00,5.47043,5.47044,5.46817,5.46968,18000000.0
2009-03-24 11:18:00,5.46856,5.4689,5.46685,5.46824,20000000.0
2009-03-24 11:19:00,5.46827,5.46866,5.46714,5.46835,13000000.0
2009-03-24 11:20:00,5.46692,5.47011,5.46692,5.47011,20000000.0
2009-03-24 11:21:00,5.46986,5.46993,5.46796,5.46993,18000000.0
2009-03-24 11:22:00,5.46968,5.4706,5.46841,5.4703,18000000.0
2009-03-24 11:23:00,5.4703,5.47036,5.46851,5.46945,13000000.0
2009-03-24 11:24:00,5.46936,5.46936,5.46831,5.4692,9000000.0
2009-03-24 11:25:00,5.46971,5.46971,5.46787,5.46891,8000000.0
2009-03-24 11:26:00,5.46875,5.46967,5.46771,5.46967,8000000.0
2009-03-24 11:27:00,5.46972,5.47098,5.46894,5.47077,7000000.0
2009-03-24 11:28:00,5.46903,5.47118,5.46673,5.46929,14000000.0
2009-03-24 11:29:00,5.47005,5.47005,5.46805,5.46931,16000000.0
2009-03-24 11:30:00,5.47026,5.47029,5.46653,5.46715,7000000.0
2009-03-24 11:31:00,5.46763,5.46855,5.46551,5.46665,15000000.0
2009-03-24 11:32:00,5.46679,5.46688,5.4634,5.46666,10000000.0
2009-03-24 11:33:00,5.46565,5.46658,5.4653,5.46543,8000000.0
2009-03-24 11:34:00,5.46568,5.46619,5.46469,5.46577,11000000.0
2009-03-24 11:35:00,5.46605,5.46664,5.46473,5.46657,15000000.0
2009-03-24 11:36:00,5.46512,5.46512,5.46164,5.46431,14000000.0
2009-03-24 11:37:00,5.46421,5.46519,5.46296,5.46519,11000000.0
2009-03-24 11:38:00,5.46301,5.46495,5.46301,5.4647,12000000.0
2009-03-24 11:39:00,5.4655,5.46709,5.46386,5.46421,13000000.0
2009-03-24 11:40:00,5.46737,5.46813,5.46653,5.46686,8000000.0
2009-03-24 11:41:00,5.46729,5.46732,5.46533,5.46667,13000000.0
2009-03-24 11:42:00,5.46596,5.46703,5.465,5.46519,18000000.0
2009-03-24 11:43:00,5.46638,5.46719,5.46507,5.46526,13000000.0
2009-03-24 11:44:00,5.46623,5.4686,5.46588,5.46844,14000000.0
2009-03-24 11:45:00,5.46931,5.46931,5.46576,5.46888,12000000.0
2009-03-24 11:46:00,5.46869,5.47001,5.46789,5.46868,14000000.0
2009-03-24 11:47:00,5.47044,5.4707,5.46884,5.47058,15000000.0
2009-03-24 11:48:00,5.47024,5.47087,5.46834,5.46834,9000000.0
2009-03-24 11:49:00,5.4697,5.4697,5.46756,5.46781,14000000.0
2009-03-24 11:50:00,5.46873,5.47179,5.46786,5.47179,17000000.0
2009-03-24 11:51:00,5.47187,5.47233,5.46966,5.47072,15000000.0
2009-03-24 11:52:00,5.47135,5.47201,5.47017,5.47201,15000000.0
2009-03-24 11:53:00,5.47226,5.47467,5.47092,5.4745,14000000.0
2009-03-24 11:54:00,5.47429,5.47463,5.47311,5.47463,9000000.0
2009-03-24 11:55:00,5.47376,5.47443,5.47287,5.47287,11000000.0
2009-03-24 11:56:00,5.47394,5.47806,5.47363,5.47672,13000000.0
2009-03-24 11:57:00,5.47961,5.48069,5.47694,5.47874,13000000.0
2009-03-24 11:58:00,5.47824,5.47964,5.47784,5.47855,12000000.0
2009-03-24 11:59:00,5.47854,5.48006,5.47743,5.47959,12000000.0
2009-03-24 12:00:00,5.4807,5.48286,5.47913,5.4816,12000000.0
2009-03-24 12:01:00,5.48262,5.48444,5.48158,5.48444,22000000.0
2009-03-24 12:02:00,5.48533,5.48553,5.48288,5.48371,10000000.0
2009-03-24 12:03:00,5.48317,5.48361,5.48067,5.48255,18000000.0
2009-03-24 12:04:00,5.48452,5.48807,5.48339,5.48487,12000000.0
2009-03-24 12:05:00,5.4853,5.48738,5.4839,5.48663,15000000.0
2009-03-24 12:06:00,5.4874,5.48858,5.48446,5.48858,14000000.0
2009-03-24 12:07:00,5.48922,5.49104,5.487,5.49034,15000000.0
2009-03-24 12:08:00,5.49198,5.49403,5.48868,5.49181,19000000.0
2009-03-24 12:09:00,5.49099,5.49252,5.48971,5.48998,12000000.0
2009-03-24 12:10:00,5.49056,5.49287,5.48891,5.49077,23000000.0
2009-03-24 12:11:00,5.48894,5.49036,5.48663,5.48907,21000000.0
2009-03-24 12:12:00,5.49004,5.49007,5.48791,5.48807,9000000.0
2009-03-24 12:13:00,5.48951,5.48994,5.48711,5.48794,13000000.0
2009-03-24 12:14:00,5.488,5.48908,5.48508,5.48761,15000000.0
2009-03-24 12:15:00,5.48631,5.487,5.48471,5.48577,14000000.0
2009-03-24 12:16:00,5.48555,5.48656,5.48291,5.48398,16000000.0
2009-03-24 12:17:00,5.48418,5.48512,5.48316,5.48472,13000000.0
2009-03-24 12:18:00,5.48402,5.48809,5.48364,5.48809,9000000.0
2009-03-24 12:19:00,5.48851,5.48851,5.48605,5.4876,10000000.0
2009-03-24 12:20:00,5.48881,5.48995,5.48848,5.4897,7000000.0
2009-03-24 12:21:00,5.48826,5.49077,5.48826,5.49077,13000000.0
2009-03-24 12:22:00,5.4901,5.4923,5.48997,5.4923,10000000.0
2009-03-24 12:23:00,5.49191,5.4936,5.49085,5.49164,10000000.0
2009-03-24 12:24:00,5.49089,5.49162,5.48847,5.48847,12000000.0
2009-03-24 12:25:00,5.48929,5.49093,5.48924,5.49051,12000000.0
2009-03-24 12:26:00,5.4903,5.49161,5.48887,5.49161,20000000.0
2009-03-24 12:27:00,5.49129,5.4917,5.48913,5.4908,12000000.0
2009-03-24 12:28:00,5.48972,5.49103,5.48729,5.48833,14000000.0
2009-03-24 12:29:00,5.48617,5.48814,5.48538,5.48693,10000000.0
2009-03-24 12:30:00,5.4878,5.49177,5.48746,5.4916,19000000.0
2009-03-24 12:31:00,5.49186,5.49262,5.48965,5.49262,11000000.0
2009-03-24 12:32:00,5.49248,5.49529,5.49187,5.49529,10000000.0
2009-03-24 12:33:00,5.49379,5.49437,5.49184,5.49356,15000000.0
2009-03-24 12:34:00,5.4938,5.495,5.49265,5.49265,16000000.0
2009-03-24 12:35:00,5.49457,5.49487,5.4926,5.49469,10000000.0
2009-03-24 12:36:00,5.4963,5.49758,5.49513,5.49702,11000000.0
2009-03-24 12:37:00,5.49789,5.49933,5.49661,5.49904,10000000.0
2009-03-24 12:38:00,5.49754,5.50037,5.49735,5.49968,14000000.0
2009-03-24 12:39:00,5.49835,5.49961,5.4969,5.49853,14000000.0
2009-03-24 12:40:00,5.49728,5.49806,5.49549,5.49635,11000000.0
2009-03-24 12:41:00,5.49533,5.49842,5.49456,5.49842,12000000.0
2009-03-24 12:42:00,5.49853,5.50079,5.49733,5.50018,14000000.0
2009-03-24 12:43:00,5.50205,5.50205,5.4994,5.49953,15000000.0
2009-03-24 12:44:00,5.50039,5.50069,5.4981,5.49911,16000000.0
2009-03-24 12:45:00,5.49707,5.50001,5.49665,5.49665,10000000.0
2009-03-24 12:46:00,5.49816,5.49816,5.49561,5.49776,12000000.0
2009-03-24 12:47:00,5.49682,5.49769,5.49581,5.49713,13000000.0
2009-03-24 12:48:00,5.49631,5.49757,5.49517,5.49581,12000000.0
2009-03-24 12:49:00,5.49603,5.49845,5.49497,5.49811,14000000.0
2009-03-24 12:50:00,5.49744,5.49828,5.49651,5.49828,9000000.0
2009-03-24 12:51:00,5.49798,5.49814,5.49585,5.49585,10000000.0
2009-03-24 12:52:00,5.49546,5.49752,5.49534,5.4975,22000000.0
2009-03-24 12:53:00,5.4971,5.49841,5.49585,5.497,14000000.0
2009-03-24 12:54:00,5.497,5.49779,5.49514,5.49685,13000000.0
2009-03-24 12:55:00,5.49581,5.49663,5.49529,5.4964,21000000.0
2009-03-24 12:56:00,5.49658,5.49658,5.49492,5.49585,18000000.0
2009-03-24 12:57:00,5.49568,5.49598,5.49485,5.49535,7000000.0
2009-03-24 12:58:00,5.49635,5.49635,5.49408,5.49467,12000000.0
2009-03-24 12:59:00,5.49591,5.49714,5.4947,5.49611,18000000.0
2009-03-24 13:00:00,5.4957,5.49583,5.49417,5.49475,14000000.0
2009-03-24 13:01:00,5.49505,5.49556,5.49294,5.49459,11000000.0
2009-03-24 13:02:00,5.49409,5.4944,5.49117,5.49249,15000000.0
2009-03-24 13:03:00,5.49256,5.49316,5.49152,5.49298,15000000.0
2009-03-24 13:04:00,5.49162,5.49249,5.49061,5.49164,16000000.0
2009-03-24 13:05:00,5.49162,5.49162,5.49051,5.49121,9000000.0
2009-03-24 13:06:00,5.49125,5.49125,5.48944,5.49106,13000000.0
2009-03-24 13:07:00,5.49167,5.49233,5.49033,5.49043,13000000.0
2009-03-24 13:08:00,5.49083,5.49116,5.48969,5.48997,10000000.0
2009-03-24 13:09:00,5.49079,5.4923,5.48977,5.49095,15000000.0
2009-03-24 13:10:00,5.49117,5.49204,5.48979,5.49034,12000000.0
2009-03-24 13:11:00,5.48852,5.49046,5.48852,5.48928,12000000.0
2009-03-24 13:12:00,5.49036,5.49056,5.48867,5.48921,12000000.0
2009-03-24 13:13:00,5.48947,5.49118,5.48903,5.49118,11000000.0
2009-03-24 13:14:00,5.49153,5.49155,5.4898,5.49094,9000000.0
2009-03-24 13:15:00,5.49156,5.49163,5.4899,5.49093,15000000.0
2009-03-24 13:16:00,5.49112,5.49112,5.48918,5.49047,15000000.0
2009-03-24 13:17:00,5.49134,5.4914,5.48955,5.49127,17000000.0
2009-03-24 13:18:00,5.49126,5.49126,5.48751,5.48928,15000000.0
2009-03-24 13:19:00,5.48956,5.48993,5.48788,5.48967,15000000.0
2009-03-24 13:20:00,5.4903,5.49065,5.48899,5.49019,19000000.0
2009-03-24 13:21:00,5.48973,5.49005,5.48926,5.49001,10000000.0
2009-03-24 13:22:00,5.49136,5.49219,5.49012,5.49219,8000000.0
2009-03-24 13:23:00,5.49312,5.49455,5.49183,5.49455,15000000.0
2009-03-24 13:24:00,5.49601,5.49665,5.49434,5.49614,11000000.0
2009-03-24 13:25:00,5.49714,5.50019,5.49713,5.50006,9000000.0
2009-03-24 13:26:00,5.50012,5.50052,5.49895,5.49982,8000000.0
2009-03-24 13:27:00,5.49981,5.50098,5.49912,5.50098,15000000.0
2009-03-24 13:28:00,5.50161,5.50311,5.50074,5.50181,17000000.0
2009-03-24 13:29:00,5.50116,5.50161,5.49778,5.49889,11000000.0
2009-03-24 13:30:00,5.49873,5.49916,5.49725,5.498,21000000.0
2009-03-24 13:31:00,5.49757,5.49771,5.49622,5.49622,11000000.0
2009-03-24 13:32:00,5.49736,5.49775,5.49634,5.4975,10000000.0
2009-03-24 13:33:00,5.49788,5.49803,5.49586,5.49586,8000000.0
2009-03-24 13:34:00,5.49731,5.49731,5.49558,5.49589,15000000.0
2009-03-24 13:35:00,5.49562,5.4983,5.49562,5.49754,13000000.0
2009-03-24 13:36:00,5.49769,5.49892,5.49719,5.49892,11000000.0
2009-03-24 13:37:00,5.49858,5.49858,5.49565,5.49664,8000000.0
2009-03-24 13:38:00,5.49694,5.49808,5.49568,5.49808,13000000.0
2009-03-24 13:39:00,5.49649,5.49809,5.49569,5.4978,7000000.0
2009-03-24 13:40:00,5.49701,5.49701,5.49484,5.49664,12000000.0
2009-03-24 13:41:00,5.49525,5.49594,5.49324,5.49549,15000000.0
2009-03-24 13:42:00,5.49375,5.49647,5.49375,5.49574,22000000.0
2009-03-24 13:43:00,5.49476,5.49643,5.49402,5.49614,13000000.0
2009-03-24 13:44:00,5.49613,5.49926,5.49613,5.49885,14000000.0
2009-03-24 13:45:00,5.49871,5.49871,5.49545,5.496,7000000.0
2009-03-24 13:46:00,5.49619,5.49642,5.49424,5.49525,11000000.0
2009-03-24 13:47:00,5.49474,5.49474,5.49236,5.49305,11000000.0
2009-03-24 13:48:00,5.49405,5.4956,5.49297,5.49528,14000000.0
2009-03-24 13:49:00,5.49464,5.49464,5.49275,5.49367,13000000.0
2009-03-24 13:50:00,5.49316,5.49504,5.49312,5.49473,12000000.0
2009-03-24 13:51:00,5.49569,5.49694,5.49387,5.49652,11000000.0
2009-03-24 13:52:00,5.49851,5.49988,5.49662,5.49988,9000000.0
2009-03-24 13:53:00,5.501,5.50122,5.49854,5.49937,11000000.0
2009-03-24 13:54:00,5.49914,5.49991,5.49797,5.49854,17000000.0
2009-03-24 13:55:00,5.49893,5.50018,5.49806,5.49811,22000000.0
2009-03-24 13:56:00,5.49982,5.49982,5.49769,5.49862,13000000.0
2009-03-24 13:57:00,5.4974,5.49929,5.497,5.4981,19000000.0
2009-03-24 13:58:00,5.49917,5.49938,5.49762,5.49901,11000000.0
2009-03-24 13:59:00,5.49949,5.50227,5.49949,5.50227,7000000.0
2009-03-24 14:00:00,5.50332,5.50332,5.49755,5.49811,9000000.0
2009-03-24 14:01:00,5.49837,5.49916,5.49572,5.4963,7000000.0
2009-03-24 14:02:00,5.49631,5.49681,5.49232,5.49232,13000000.0
2009-03-24 14:03:00,5.49386,5.49449,5.49124,5.49305,17000000.0
2009-03-24 14:04:00,5.49242,5.49271,5.49086,5.49221,13000000.0
2009-03-24 14:05:00,5.49083,5.49257,5.49028,5.49107,8000000.0
2009-03-24 14:06:00,5.49046,5.4912,5.48969,5.49048,10000000.0
2009-03-24 14:07:00,5.48901,5.49103,5.4885,5.49103,10000000.0
2009-03-24 14:08:00,5.49136,5.49169,5.48992,5.49169,14000000.0
2009-03-24 14:09:00,5.49151,5.49203,5.49047,5.49107,16000000.0
2009-03-24 14:10:00,5.49045,5.4917,5.48985,5.49128,12000000.0
2009-03-24 14:11:00,5.49147,5.49229,5.49115,5.49229,14000000.0
2009-03-24 14:12:00,5.49188,5.49247,5.49013,5.49117,13000000.0
2009-03-24 14:13:00,5.48974,5.49114,5.4896,5.4907,11000000.0
2009-03-24 14:14:00,5.48998,5.4906,5.48892,5.4906,14000000.0
2009-03-24 14:15:00,5.49026,5.49056,5.48932,5.49049,11000000.0
2009-03-24 14:16:00,5.48921,5.49013,5.48842,5.48931,11000000.0
2009-03-24 14:17:00,5.48864,5.4891,5.4873,5.48881,14000000.0
2009-03-24 14:18:00,5.48824,5.48824,5.48668,5.48758,11000000.0
2009-03-24 14:19:00,5.48656,5.4872,5.48539,5.4872,8000000.0
2009-03-24 14:20:00,5.48736,5.48772,5.48611,5.48676,10000000.0
2009-03-24 14:21:00,5.48678,5.48705,5.48482,5.48692,14000000.0
2009-03-24 14:22:00,5.48723,5.48948,5.48594,5.48834,17000000.0
2009-03-24 14:23:00,5.48827,5.48869,5.48702,5.48838,8000000.0
2009-03-24 14:24:00,5.48906,5.49092,5.48865,5.48954,16000000.0
2009-03-24 14:25:00,5.48917,5.48961,5.48782,5.48909,11000000.0
2009-03-24 14:26:00,5.49004,5.49123,5.48733,5.48868,14000000.0
2009-03-24 14:27:00,5.48788,5.4881,5.48554,5.48554,8000000.0
2009-03-24 14:28:00,5.48673,5.4879,5.4864,5.48674,11000000.0
2009-03-24 14:29:00,5.48816,5.48839,5.4869,5.4882,11000000.0
2009-03-24 14:30:00,5.48789,5.48818,5.486,5.48745,14000000.0
2009-03-24 14:31:00,5.48769,5.48777,5.48639,5.48777,15000000.0
2009-03-24 14:32:00,5.48705,5.48753,5.48658,5.48739,9000000.0
2009-03-24 14:33:00,5.48744,5.48791,5.48592,5.4875,12000000.0
2009-03-24 14:34:00,5.48534,5.48649,5.48502,5.48608,12000000.0
2009-03-24 14:35:00,5.48416,5.48646,5.48342,5.48525,18000000.0
2009-03-24 14:36:00,5.48521,5.48548,5.484,5.48514,12000000.0
2009-03-24 14:37:00,5.48606,5.48673,5.48482,5.48591,12000000.0
2009-03-24 14:38:00,5.48603,5.48626,5.48461,5.48626,24000000.0
2009-03-24 14:39:00,5.48724,5.48948,5.48608,5.4887,12000000.0
2009-03-24 14:40:00,5.48934,5.4904,5.48708,5.48756,15000000.0
2009-03-24 14:41:00,5.48831,5.49135,5.48806,5.49117,17000000.0
2009-03-24 14:42:00,5.49208,5.49354,5.4917,5.4928,15000000.0
2009-03-24 14:43:00,5.4946,5.49591,5.49295,5.49591,9000000.0
2009-03-24 14:44:00,5.49618,5.49682,5.49454,5.49454,7000000.0
2009-03-24 14:45:00,5.49635,5.49832,5.49482,5.49645,17000000.0
2009-03-24 14:46:00,5.49802,5.50048,5.49734,5.49889,14000000.0
2009-03-24 14:47:00,5.49924,5.49991,5.49812,5.49874,16000000.0
2009-03-24 14:48:00,5.49968,5.50046,5.49773,5.49975,12000000.0
2009-03-24 14:49:00,5.49952,5.50262,5.49915,5.50204,20000000.0
2009-03-24 14:50:00,5.50197,5.50269,5.50108,5.50258,12000000.0
2009-03-24 14:51:00,5.50292,5.50378,5.50082,5.50329,12000000.0
2009-03-24 14:52:00,5.50323,5.50323,5.50028,5.50099,22000000.0
2009-03-24 14:53:00,5.50073,5.50087,5.49817,5.49936,17000000.0
2009-03-24 14:54:00,5.49763,5.49931,5.49671,5.49812,14000000.0
2009-03-24 14:55:00,5.49778,5.50033,5.49665,5.50033,20000000.0
2009-03-24 14:56:00,5.49957,5.5,5.49665,5.49955,22000000.0
2009-03-24 14:57:00,5.50042,5.50231,5.49965,5.50231,10000000.0
2009-03-24 14:58:00,5.50186,5.50319,5.49998,5.5025,17000000.0
2009-03-24 14:59:00,5.50403,5.5043,5.50169,5.50241,12000000.0
2009-03-24 15:00:00,5.50242,5.5029,5.50092,5.5027,14000000.0
2009-03-24 15:01:00,5.50221,5.50283,5.49914,5.5009,16000000.0
2009-03-24 15:02:00,5.49966,5.5026,5.49954,5.5026,13000000.0
2009-03-24 15:03:00,5.50286,5.50287,5.50003,5.50106,7000000.0
2009-03-24 15:04:00,5.50214,5.5064,5.50071,5.5064,12000000.0
2009-03-24 15:05:00,5.50657,5.50657,5.50351,5.50353,20000000.0
2009-03-24 15:06:00,5.50463,5.5047,5.50178,5.5047,9000000.0
2009-03-24 15:07:00,5.50442,5.50466,5.50272,5.50462,9000000.0
2009-03-24 15:08:00,5.50403,5.50443,5.50238,5.50391,14000000.0
2009-03-24 15:09:00,5.50292,5.5048,5.50292,5.50407,14000000.0
2009-03-24 15:10:00,5.50588,5.50899,5.50499,5.50867,15000000.0
2009-03-24 15:11:00,5.50928,5.50928,5.50666,5.50749,10000000.0
2009-03-24 15:12:00,5.50718,5.50915,5.50655,5.50915,10000000.0
2009-03-24 15:13:00,5.50954,5.51036,5.50848,5.50953,20000000.0
2009-03-24 15:14:00,5.50916,5.50929,5.50801,5.509,10000000.0
2009-03-24 15:15:00,5.50892,5.50968,5.50631,5.50868,13000000.0
2009-03-24 15:16:00,5.50967,5.51135,5.50796,5.51135,11000000.0
2009-03-24 15:17:00,5.51212,5.51489,5.51103,5.51199,17000000.0
2009-03-24 15:18:00,5.51043,5.517,5.51043,5.51667,11000000.0
2009-03-24 15:19:00,5.51708,5.5202,5.51532,5.51664,18000000.0
2009-03-24 15:20:00,5.51619,5.51676,5.51394,5.51451,14000000.0
2009-03-24 15:21:00,5.5141,5.51416,5.51169,5.51325,15000000.0
2009-03-24 15:22:00,5.51176,5.51254,5.51077,5.51116,8000000.0
2009-03-24 15:23:00,5.51072,5.51193,5.50977,5.51049,15000000.0
2009-03-24 15:24:00,5.51238,5.5131,5.50961,5.5104,12000000.0
2009-03-24 15:25:00,5.5095,5.5102,5.5081,5.50938,12000000.0
2009-03-24 15:26:00,5.50848,5.51086,5.50848,5.50933,15000000.0
2009-03-24 15:27:00,5.50974,5.50987,5.50711,5.50851,12000000.0
2009-03-24 15:28:00,5.50839,5.5094,5.50754,5.5085,12000000.0
2009-03-24 15:29:00,5.50664,5.5077,5.50593,5.50672,10000000.0
2009-03-24 15:30:00,5.50666,5.5073,5.50568,5.5073,12000000.0
2009-03-24 15:31:00,5.50837,5.50898,5.50698,5.50816,19000000.0
2009-03-24 15:32:00,5.50861,5.50909,5.50686,5.50686,7000000.0
2009-03-24 15:33:00,5.50787,5.50818,5.50683,5.50798,7000000.0
2009-03-24 15:34:00,5.50749,5.50749,5.50536,5.50734,12000000.0
2009-03-24 15:35:00,5.50744,5.50976,5.50682,5.50835,17000000.0
2009-03-24 15:36:00,5.50772,5.50875,5.50655,5.5075,11000000.0
2009-03-24 15:37:00,5.50779,5.50779,5.50574,5.5075,14000000.0
2009-03-24 15:38:00,5.50589,5.50925,5.50589,5.50714,20000000.0
2009-03-24 15:39:00,5.50817,5.50817,5.50572,5.50572,8000000.0
2009-03-24 15:40:00,5.507,5.507,5.50413,5.5053,11000000.0
2009-03-24 15:41:00,5.50355,5.50416,5.50205,5.5028,10000000.0
2009-03-24 15:42:00,5.5034,5.50491,5.5023,5.50438,13000000.0
2009-03-24 15:43:00,5.50284,5.50295,5.49971,5.5004,14000000.0
2009-03-24 15:44:00,5.49956,5.49956,5.49527,5.4964,8000000.0
2009-03-24 15:45:00,5.49664,5.49816,5.49556,5.49816,10000000.0
2009-03-24 15:46:00,5.49821,5.49821,5.4963,5.49709,12000000.0
2009-03-24 15:47:00,5.49788,5.5003,5.49731,5.5003,18000000.0
2009-03-24 15:48:00,5.499,5.49984,5.49749,5.49801,9000000.0
2009-03-24 15:49:00,5.49688,5.49864,5.49491,5.49623,14000000.0
2009-03-24 15:50:00,5.49617,5.49653,5.49417,5.49528,18000000.0
2009-03-24 15:51:00,5.4955,5.4955,5.49404,5.49532,8000000.0
2009-03-24 15:52:00,5.49413,5.49605,5.49399,5.49605,11000000.0
2009-03-24 15:53:00,5.49554,5.49609,5.49442,5.49525,15000000.0
2009-03-24 15:54:00,5.49449,5.49583,5.49401,5.49583,9000000.0
2009-03-24 15:55:00,5.49632,5.49859,5.49578,5.49859,9000000.0
2009-03-24 15:56:00,5.49922,5.49985,5.49817,5.49922,11000000.0
2009-03-24 15:57:00,5.50022,5.50026,5.4982,5.4994,15000000.0
2009-03-24 15:58:00,5.49924,5.49966,5.49775,5.4988,13000000.0
2009-03-24 15:59:00,5.49854,5.49915,5.49748,5.49907,15000000.0
2009-03-24 16:00:00,5.49913,5.49913,5.49484,5.49535,11000000.0
2009-03-24 16:01:00,5.49455,5.49488,5.49148,5.49329,14000000.0
2009-03-24 16:02:00,5.49256,5.49294,5.49109,5.49201,11000000.0
2009-03-24 16:03:00,5.49068,5.49068,5.48787,5.48911,8000000.0
2009-03-24 16:04:00,5.489,5.48946,5.48748,5.48946,8000000.0
2009-03-24 16:05:00,5.48932,5.49112,5.48932,5.49112,8000000.0
2009-03-24 16:06:00,5.49115,5.49132,5.48891,5.49064,16000000.0
2009-03-24 16:07:00,5.49032,5.491,5.48754,5.48949,18000000.0
2009-03-24 16:08:00,5.48914,5.49015,5.48808,5.48968,14000000.0
2009-03-24 16:09:00,5.48954,5.48996,5.48514,5.48686,12000000.0
2009-03-24 16:10:00,5.48594,5.48696,5.48531,5.48668,10000000.0
2009-03-24 16:11:00,5.48403,5.48763,5.48366,5.48709,13000000.0
2009-03-24 16:12:00,5.48747,5.48895,5.48661,5.48838,16000000.0
2009-03-24 16:13:00,5.4892,5.49013,5.48871,5.49013,7000000.0
2009-03-24 16:14:00,5.49096,5.49284,5.48946,5.49284,16000000.0
2009-03-24 16:15:00,5.492,5.4924,5.4892,5.49184,15000000.0
2009-03-24 16:16:00,5.49225,5.49356,5.48991,5.4931,17000000.0
2009-03-24 16:17:00,5.49352,5.49352,5.4917,5.49234,10000000.0
2009-03-24 16:18:00,5.49284,5.4929,5.49145,5.49256,10000000.0
2009-03-24 16:19:00,5.49209,5.49432,5.49081,5.49404,12000000.0
2009-03-24 16:20:00,5.49364,5.49443,5.49269,5.49443,11000000.0
2009-03-24 16:21:00,5.49422,5.49611,5.49332,5.4952,8000000.0
2009-03-24 16:22:00,5.49586,5.49674,5.49533,5.49641,16000000.0
2009-03-24 16:23:00,5.49661,5.49661,5.49283,5.4933,11000000.0
2009-03-24 16:24:00,5.49246,5.4943,5.49001,5.49274,14000000.0
2009-03-24 16:25:00,5.49156,5.49205,5.48864,5.48864,13000000.0
2009-03-24 16:26:00,5.49003,5.49115,5.48822,5.49114,16000000.0
2009-03-24 16:27:00,5.48964,5.49092,5.48806,5.49049,20000000.0
2009-03-24 16:28:00,5.49063,5.49063,5.4876,5.48906,12000000.0
2009-03-24 16:29:00,5.48861,5.4896,5.48738,5.48811,13000000.0
2009-03-24 16:30:00,5.48676,5.49007,5.48676,5.49007,17000000.0
2009-03-24 16:31:00,5.48948,5.49096,5.48765,5.48883,13000000.0
2009-03-24 16:32:00,5.48822,5.4907,5.48806,5.49043,10000000.0
2009-03-24 16:33:00,5.49113,5.49149,5.48903,5.49121,15000000.0
2009-03-24 16:34:00,5.49098,5.49098,5.48881,5.49001,9000000.0
2009-03-24 16:35:00,5.49027,5.49088,5.48862,5.49038,18000000.0
2009-03-24 16:36:00,5.49129,5.49315,5.49118,5.49315,8000000.0
2009-03-24 16:37:00,5.49263,5.49327,5.49015,5.49122,22000000.0
2009-03-24 16:38:00,5.49196,5.49196,5.48932,5.48995,14000000.0
2009-03-24 16:39:00,5.48882,5.49131,5.48882,5.48973,14000000.0
2009-03-24 16:40:00,5.49014,5.4908,5.4868,5.48878,17000000.0
2009-03-24 16:41:00,5.48622,5.48794,5.4838,5.4838,9000000.0
2009-03-24 16:42:00,5.48245,5.48645,5.48138,5.48321,13000000.0
2009-03-24 16:43:00,5.48223,5.48293,5.47817,5.48144,13000000.0
2009-03-24 16:44:00,5.48156,5.48335,5.48049,5.48335,11000000.0
2009-03-24 16:45:00,5.48347,5.48594,5.48213,5.48594,18000000.0
2009-03-24 16:46:00,5.48763,5.48779,5.48526,5.48627,11000000.0
2009-03-24 16:47:00,5.48614,5.48681,5.48497,5.48658,15000000.0
2009-03-24 16:48:00,5.48704,5.48707,5.48445,5.48589,7000000.0
2009-03-24 16:49:00,5.48577,5.48577,5.48382,5.48445,16000000.0
2009-03-24 16:50:00,5.48428,5.48466,5.48321,5.48376,9000000.0
2009-03-24 16:51:00,5.48259,5.48387,5.48051,5.48216,22000000.0
2009-03-24 16:52:00,5.4827,5.48501,5.48169,5.48501,11000000.0
2009-03-24 16:53:00,5.48635,5.48882,5.48363,5.48782,12000000.0
2009-03-24 16:54:00,5.48746,5.49073,5.48587,5.49073,17000000.0
2009-03-24 16:55:00,5.49163,5.4931,5.48949,5.49213,15000000.0
2009-03-24 16:56:00,5.4933,5.4933,5.49168,5.4928,11000000.0
2009-03-24 16:57:00,5.49431,5.49564,5.49234,5.49564,8000000.0
2009-03-24 16:58:00,5.49655,5.49655,5.49401,5.4964,12000000.0
2009-03-24 16:59:00,5.49615,5.49627,5.49428,5.49548,15000000.0
2009-03-24 17:00:00,5.49538,5.49874,5.4949,5.49721,10000000.0
2009-03-24 17:01:00,5.49939,5.49943,5.49545,5.49865,10000000.0
2009-03-24 17:02:00,5.49864,5.49895,5.49731,5.49731,8000000.0
2009-03-24 17:03:00,5.49703,5.49814,5.49658,5.49719,11000000.0
2009-03-24 17:04:00,5.49755,5.49755,5.49596,5.49747,10000000.0
2009-03-24 17:05:00,5.49769,5.4998,5.49589,5.49939,18000000.0
2009-03-24 17:06:00,5.50008,5.50008,5.49711,5.49976,9000000.0
2009-03-24 17:07:00,5.499,5.499,5.49632,5.49673,20000000.0
2009-03-24 17:08:00,5.49774,5.49873,5.49662,5.49662,11000000.0
2009-03-24 17:09:00,5.4978,5.49784,5.49601,5.49623,14000000.0
2009-03-24 17:10:00,5.49774,5.49774,5.49611,5.49684,10000000.0
2009-03-24 17:11:00,5.49604,5.49804,5.49604,5.49706,12000000.0
2009-03-24 17:12:00,5.49772,5.49793,5.49617,5.49737,7000000.0
2009-03-24 17:13:00,5.49782,5.50186,5.49701,5.50098,13000000.0
2009-03-24 17:14:00,5.5012,5.50185,5.4993,5.50179,13000000.0
2009-03-24 17:15:00,5.50066,5.50091,5.49795,5.49848,12000000.0
2009-03-24 17:16:00,5.4976,5.49847,5.49701,5.49783,13000000.0
2009-03-24 17:17:00,5.49825,5.49825,5.49579,5.49698,12000000.0
2009-03-24 17:18:00,5.49792,5.49914,5.49708,5.49887,15000000.0
2009-03-24 17:19:00,5.50026,5.50027,5.49832,5.49992,10000000.0
2009-03-24 17:20:00,5.49812,5.49964,5.49812,5.49964,13000000.0
2009-03-24 17:21:00,5.49845,5.49951,5.497,5.49828,17000000.0
2009-03-24 17:22:00,5.49798,5.49798,5.49577,5.49673,15000000.0
2009-03-24 17:23:00,5.49752,5.49757,5.49586,5.49696,10000000.0
2009-03-24 17:24:00,5.4963,5.4963,5.49335,5.49335,17000000.0
2009-03-24 17:25:00,5.49541,5.49588,5.49421,5.49547,11000000.0
2009-03-24 17:26:00,5.49481,5.49561,5.49354,5.49391,12000000.0
2009-03-24 17:27:00,5.49428,5.49451,5.49286,5.49321,9000000.0
2009-03-24 17:28:00,5.49387,5.49479,5.49207,5.49479,16000000.0
2009-03-24 17:29:00,5.49359,5.49412,5.49247,5.49247,9000000.0
2009-03-24 17:30:00,5.4935,5.49363,5.49102,5.4932,11000000.0
2009-03-24 17:31:00,5.49271,5.49392,5.49242,5.49338,13000000.0
2009-03-24 17:32:00,5.4948,5.49702,5.49372,5.49616,13000000.0
2009-03-24 17:33:00,5.49633,5.49749,5.49536,5.49737,11000000.0
2009-03-24 17:34:00,5.49675,5.49758,5.49575,5.49744,12000000.0
2009-03-24 17:35:00,5.49781,5.49781,5.49544,5.49661,13000000.0
2009-03-24 17:36:00,5.49718,5.49718,5.49462,5.49565,14000000.0
2009-03-24 17:37:00,5.49712,5.49789,5.49565,5.49789,10000000.0
2009-03-24 17:38:00,5.49608,5.49784,5.49593,5.49772,7000000.0
2009-03-24 17:39:00,5.49684,5.49731,5.49518,5.49648,16000000.0
2009-03-24 17:40:00,5.49644,5.49705,5.49459,5.49617,17000000.0
2009-03-24 17:41:00,5.49602,5.49602,5.49401,5.49408,16000000.0
2009-03-24 17:42:00,5.49494,5.49523,5.49345,5.49452,16000000.0
2009-03-24 17:43:00,5.49393,5.49487,5.49279,5.49279,17000000.0
2009-03-24 17:44:00,5.49351,5.49383,5.48929,5.48984,8000000.0
2009-03-24 17:45:00,5.49088,5.49287,5.48951,5.48976,11000000.0
2009-03-24 17:46:00,5.48839,5.48839,5.4864,5.4864,9000000.0
2009-03-24 17:47:00,5.48787,5.48946,5.48665,5.48776,19000000.0
2009-03-24 17:48:00,5.48932,5.48947,5.48744,5.48852,16000000.0
2009-03-24 17:49:00,5.48712,5.49055,5.48712,5.49055,15000000.0
2009-03-24 17:50:00,5.49157,5.4933,5.48939,5.4933,11000000.0
2009-03-24 17:51:00,5.49347,5.49449,5.49246,5.49449,9000000.0
2009-03-24 17:52:00,5.49335,5.49702,5.49335,5.49702,11000000.0
2009-03-24 17:53:00,5.4969,5.49964,5.49673,5.49964,9000000.0
2009-03-24 17:54:00,5.5002,5.50393,5.49981,5.50393,10000000.0
2009-03-24 17:55:00,5.50299,5.50325,5.50177,5.50205,10000000.0
2009-03-24 17:56:00,5.50302,5.50333,5.50122,5.50255,16000000.0
2009-03-24 17:57:00,5.50254,5.50283,5.50075,5.50247,14000000.0
2009-03-24 17:58:00,5.50365,5.50438,5.50217,5.50432,24000000.0
2009-03-24 17:59:00,5.5047,5.5047,5.50216,5.50327,11000000.0
2009-03-24 18:00:00,5.5029,5.50302,5.49968,5.50074,10000000.0
2009-03-24 18:01:00,5.49902,5.50115,5.49802,5.49802,14000000.0
2009-03-24 18:02:00,5.4986,5.49936,5.4966,5.49765,12000000.0
2009-03-24 18:03:00,5.49703,5.49773,5.49621,5.49773,17000000.0
2009-03-24 18:04:00,5.49808,5.49808,5.49565,5.49731,15000000.0
2009-03-24 18:05:00,5.49689,5.4972,5.49554,5.49684,15000000.0
2009-03-24 18:06:00,5.49618,5.49748,5.49505,5.49653,15000000.0
2009-03-24 18:07:00,5.49436,5.49674,5.49436,5.49616,16000000.0
2009-03-24 18:08:00,5.49633,5.49734,5.495,5.49689,16000000.0
2009-03-24 18:09:00,5.4965,5.49738,5.49455,5.49649,12000000.0
2009-03-24 18:10:00,5.49543,5.49567,5.49414,5.49565,17000000.0
2009-03-24 18:11:00,5.49389,5.49519,5.49197,5.49411,16000000.0
2009-03-24 18:12:00,5.49176,5.49426,5.49176,5.49362,13000000.0
2009-03-24 18:13:00,5.49228,5.49274,5.49122,5.49272,17000000.0
2009-03-24 18:14:00,5.4924,5.4924,5.48928,5.49064,13000000.0
2009-03-24 18:15:00,5.49137,5.49413,5.49137,5.49413,13000000.0
2009-03-24 18:16:00,5.49281,5.4944,5.49281,5.49371,15000000.0
2009-03-24 18:17:00,5.49333,5.49446,5.49256,5.49368,16000000.0
2009-03-24 18:18:00,5.49406,5.49488,5.4933,5.49443,18000000.0
2009-03-24 18:19:00,5.4926,5.49362,5.49021,5.49306,12000000.0
2009-03-24 18:20:00,5.49438,5.49489,5.49107,5.49213,16000000.0
2009-03-24 18:21:00,5.49175,5.49205,5.48933,5.48991,19000000.0
2009-03-24 18:22:00,5.49027,5.49027,5.48562,5.48689,20000000.0
2009-03-24 18:23:00,5.48632,5.48637,5.48373,5.48607,16000000.0
2009-03-24 18:24:00,5.48611,5.48729,5.48444,5.48633,14000000.0
2009-03-24 18:25:00,5.48471,5.48712,5.48471,5.48698,18000000.0
2009-03-24 18:26:00,5.48736,5.48824,5.48611,5.48824,9000000.0
2009-03-24 18:27:00,5.48833,5.4892,5.48577,5.48772,16000000.0
2009-03-24 18:28:00,5.48902,5.48902,5.4869,5.4869,11000000.0
2009-03-24 18:29:00,5.48768,5.48781,5.48484,5.4857,15000000.0
2009-03-24 18:30:00,5.485,5.48534,5.48211,5.48352,14000000.0
2009-03-24 18:31:00,5.48368,5.48414,5.48201,5.48279,19000000.0
2009-03-24 18:32:00,5.48469,5.48798,5.48376,5.48774,13000000.0
2009-03-24 18:33:00,5.48813,5.48898,5.48682,5.48861,13000000.0
2009-03-24 18:34:00,5.48806,5.48913,5.48806,5.48853,9000000.0
2009-03-24 18:35:00,5.48803,5.489,5.48717,5.48815,14000000.0
2009-03-24 18:36:00,5.48748,5.48956,5.48691,5.48952,12000000.0
2009-03-24 18:37:00,5.49016,5.49169,5.48801,5.49127,13000000.0
2009-03-24 18:38:00,5.49121,5.49184,5.49039,5.49184,17000000.0
2009-03-24 18:39:00,5.49153,5.49205,5.49096,5.49096,18000000.0
2009-03-24 18:40:00,5.49272,5.49399,5.49171,5.4938,14000000.0
2009-03-24 18:41:00,5.49266,5.49497,5.49266,5.49336,18000000.0
2009-03-24 18:42:00,5.49395,5.49443,5.49271,5.49348,14000000.0
2009-03-24 18:43:00,5.49406,5.49489,5.49231,5.49231,14000000.0
2009-03-24 18:44:00,5.49323,5.49407,5.49148,5.49364,12000000.0
2009-03-24 18:45:00,5.49305,5.49372,5.49189,5.49189,17000000.0
2009-03-24 18:46:00,5.49393,5.49435,5.49242,5.49354,15000000.0
2009-03-24 18:47:00,5.49122,5.49359,5.49122,5.49179,16000000.0
2009-03-24 18:48:00,5.4914,5.49299,5.49117,5.49246,11000000.0
2009-03-24 18:49:00,5.49092,5.49147,5.49016,5.49135,8000000.0
2009-03-24 18:50:00,5.49111,5.49111,5.48872,5.48976,16000000.0
2009-03-24 18:51:00,5.48933,5.48933,5.4866,5.48786,19000000.0
2009-03-24 18:52:00,5.48721,5.48849,5.48678,5.48849,10000000.0
2009-03-24 18:53:00,5.48614,5.4874,5.48581,5.4865,10000000.0
2009-03-24 18:54:00,5.48636,5.48681,5.48527,5.48603,11000000.0
2009-03-24 18:55:00,5.48462,5.48697,5.48462,5.48697,8000000.0
2009-03-24 18:56:00,5.4867,5.48773,5.48593,5.48623,16000000.0
2009-03-24 18:57:00,5.48523,5.4866,5.48523,5.4866,8000000.0
2009-03-24 18:58:00,5.48708,5.48741,5.48515,5.48622,13000000.0
2009-03-24 18:59:00,5.48635,5.48635,5.482,5.48361,17000000.0
2009-03-24 19:00:00,5.48246,5.48335,5.48161,5.48335,13000000.0
2009-03-24 19:01:00,5.48321,5.48321,5.47979,5.48191,12000000.0
2009-03-24 19:02:00,5.48046,5.4837,5.47854,5.48337,16000000.0
2009-03-24 19:03:00,5.48387,5.48471,5.48201,5.48278,17000000.0
2009-03-24 19:04:00,5.4828,5.4828,5.48069,5.48254,12000000.0
2009-03-24 19:05:00,5.48269,5.48505,5.48245,5.48328,17000000.0
2009-03-24 19:06:00,5.48357,5.48425,5.48281,5.48337,7000000.0
2009-03-24 19:07:00,5.48297,5.48353,5.48135,5.48135,20000000.0
2009-03-24 19:08:00,5.48238,5.48381,5.48226,5.4832,21000000.0
2009-03-24 19:09:00,5.4844,5.48493,5.48267,5.48405,16000000.0
2009-03-24 19:10:00,5.48381,5.48513,5.48245,5.48513,14000000.0
2009-03-24 19:11:00,5.48613,5.48663,5.48451,5.48638,12000000.0
2009-03-24 19:12:00,5.48729,5.48729,5.48403,5.486,18000000.0
2009-03-24 19:13:00,5.48448,5.48579,5.48412,5.48541,14000000.0
2009-03-24 19:14:00,5.48494,5.48699,5.48432,5.48663,18000000.0
2009-03-24 19:15:00,5.48726,5.48816,5.48629,5.48707,9000000.0
2009-03-24 19:16:00,5.48794,5.489,5.48657,5.48698,12000000.0
2009-03-24 19:17:00,5.48666,5.48801,5.48639,5.48687,14000000.0
2009-03-24 19:18:00,5.48669,5.48821,5.48626,5.48671,16000000.0
2009-03-24 19:19:00,5.48489,5.48698,5.48436,5.48698,7000000.0
2009-03-24 19:20:00,5.48482,5.48536,5.48379,5.48379,8000000.0
2009-03-24 19:21:00,5.48404,5.48594,5.48358,5.48524,18000000.0
2009-03-24 19:22:00,5.48531,5.48685,5.48453,5.48667,9000000.0
2009-03-24 19:23:00,5.48705,5.48705,5.48422,5.4855,10000000.0
2009-03-24 19:24:00,5.48547,5.48547,5.4842,5.48507,11000000.0
2009-03-24 19:25:00,5.48345,5.48412,5.48155,5.48155,17000000.0
2009-03-24 19:26:00,5.48273,5.48333,5.48156,5.48158,11000000.0
2009-03-24 19:27:00,5.48429,5.48922,5.48375,5.48922,13000000.0
2009-03-24 19:28:00,5.49147,5.49597,5.49012,5.49597,10000000.0
2009-03-24 19:29:00,5.49724,5.49785,5.49615,5.49734,11000000.0
2009-03-24 19:30:00,5.49652,5.49822,5.49652,5.49797,12000000.0
2009-03-24 19:31:00,5.4982,5.50183,5.49768,5.50166,8000000.0
2009-03-24 19:32:00,5.50241,5.50241,5.50021,5.50021,11000000.0
2009-03-24 19:33:00,5.50198,5.50738,5.50149,5.50692,13000000.0
2009-03-24 19:34:00,5.5066,5.50725,5.50411,5.50444,12000000.0
2009-03-24 19:35:00,5.50437,5.50746,5.50372,5.50613,13000000.0
2009-03-24 19:36:00,5.50514,5.50779,5.50478,5.50586,12000000.0
2009-03-24 19:37:00,5.50455,5.506,5.50379,5.50501,8000000.0
2009-03-24 19:38:00,5.50522,5.50607,5.50393,5.50559,20000000.0
2009-03-24 19:39:00,5.50531,5.50631,5.50455,5.50516,11000000.0
2009-03-24 19:40:00,5.50693,5.50853,5.50693,5.5084,11000000.0
2009-03-24 19:41:00,5.51056,5.51262,5.50968,5.51262,9000000.0
2009-03-24 19:42:00,5.51309,5.51413,5.51054,5.51054,10000000.0
2009-03-24 19:43:00,5.5114,5.51176,5.50872,5.50872,14000000.0
2009-03-24 19:44:00,5.50715,5.50926,5.50638,5.50804,15000000.0
2009-03-24 19:45:00,5.50808,5.50908,5.50389,5.50515,12000000.0
2009-03-24 19:46:00,5.50606,5.50664,5.50401,5.5052,11000000.0
2009-03-24 19:47:00,5.50523,5.50531,5.50322,5.50331,10000000.0
2009-03-24 19:48:00,5.50366,5.50627,5.50366,5.5062,9000000.0
2009-03-24 19:49:00,5.5071,5.50777,5.50556,5.50556,16000000.0
2009-03-24 19:50:00,5.5063,5.50653,5.50465,5.50653,10000000.0
2009-03-24 19:51:00,5.50707,5.50707,5.50624,5.50676,11000000.0
2009-03-24 19:52:00,5.50575,5.50675,5.50452,5.50524,19000000.0
2009-03-24 19:53:00,5.50567,5.50705,5.50524,5.50704,19000000.0
2009-03-24 19:54:00,5.50862,5.51059,5.5078,5.5102,14000000.0
2009-03-24 19:55:00,5.51024,5.51391,5.51013,5.51224,16000000.0
2009-03-24 19:56:00,5.51251,5.51251,5.5105,5.51209,12000000.0
2009-03-24 19:57:00,5.51177,5.51569,5.5114,5.51569,14000000.0
2009-03-24 19:58:00,5.51513,5.51513,5.51103,5.51296,13000000.0
2009-03-24 19:59:00,5.51085,5.5124,5.51063,5.51238,10000000.0
2009-03-24 20:00:00,5.51295,5.51328,5.51188,5.51201,15000000.0
2009-03-24 20:01:00,5.51075,5.51075,5.50625,5.5069,14000000.0
2009-03-24 20:02:00,5.5073,5.50837,5.50637,5.50837,8000000.0
2009-03-24 20:03:00,5.5097,5.51122,5.50763,5.51122,13000000.0
2009-03-24 20:04:00,5.51034,5.51179,5.50889,5.51032,12000000.0
2009-03-24 20:05:00,5.50992,5.5101,5.50687,5.50687,11000000.0
2009-03-24 20:06:00,5.50865,5.50923,5.50676,5.50686,10000000.0
2009-03-24 20:07:00,5.50816,5.51014,5.50753,5.50947,13000000.0
2009-03-24 20:08:00,5.50789,5.50954,5.50649,5.50784,16000000.0
2009-03-24 20:09:00,5.50676,5.5074,5.50394,5.50511,17000000.0
2009-03-24 20:10:00,5.50465,5.50481,5.50367,5.50425,10000000.0
2009-03-24 20:11:00,5.50369,5.50503,5.50249,5.50503,13000000.0
2009-03-24 20:12:00,5.50501,5.5085,5.50419,5.5085,15000000.0
2009-03-24 20:13:00,5.50816,5.50974,5.50816,5.50941,13000000.0
2009-03-24 20:14:00,5.5092,5.5092,5.50595,5.50651,8000000.0
2009-03-24 20:15:00,5.50544,5.50625,5.50436,5.50496,10000000.0
2009-03-24 20:16:00,5.50799,5.51015,5.50628,5.5092,14000000.0
2009-03-24 20:17:00,5.50869,5.51117,5.508,5.50851,13000000.0
2009-03-24 20:18:00,5.50835,5.51061,5.50835,5.50961,7000000.0
2009-03-24 20:19:00,5.50809,5.51133,5.50809,5.51,11000000.0
2009-03-24 20:20:00,5.50947,5.50947,5.50608,5.50917,19000000.0
2009-03-24 20:21:00,5.50917,5.51073,5.50825,5.50971,11000000.0
2009-03-24 20:22:00,5.51196,5.51205,5.50962,5.50985,11000000.0
2009-03-24 20:23:00,5.51028,5.51045,5.50784,5.50784,13000000.0
2009-03-24 20:24:00,5.51039,5.51112,5.50901,5.51099,9000000.0
2009-03-24 20:25:00,5.51066,5.51284,5.50954,5.51243,18000000.0
2009-03-24 20:26:00,5.51271,5.51531,5.51271,5.51483,7000000.0
2009-03-24 20:27:00,5.51361,5.51364,5.51044,5.51044,9000000.0
2009-03-24 20:28:00,5.5124,5.5139,5.51047,5.5139,13000000.0
2009-03-24 20:29:00,5.51513,5.51775,5.51411,5.51775,14000000.0
2009-03-24 20:30:00,5.51629,5.51629,5.5072,5.5115,16000000.0
2009-03-24 20:31:00,5.51155,5.51492,5.50712,5.50722,22000000.0
2009-03-24 20:32:00,5.50601,5.5084,5.50519,5.5084,12000000.0
2009-03-24 20:33:00,5.50869,5.51028,5.50824,5.50933,13000000.0
2009-03-24 20:34:00,5.50919,5.51285,5.50919,5.51279,15000000.0
2009-03-24 20:35:00,5.51204,5.51205,5.50698,5.50785,16000000.0
2009-03-24 20:36:00,5.50518,5.50684,5.50457,5.5051,15000000.0
2009-03-24 20:37:00,5.50559,5.50613,5.50433,5.50562,14000000.0
2009-03-24 20:38:00,5.50593,5.50663,5.50468,5.5059,13000000.0
2009-03-24 20:39:00,5.50613,5.50753,5.50462,5.50572,18000000.0
2009-03-24 20:40:00,5.50675,5.50865,5.50674,5.50818,14000000.0
2009-03-24 20:41:00,5.50579,5.50746,5.50465,5.505,18000000.0
2009-03-24 20:42:00,5.5059,5.5065,5.50398,5.50542,12000000.0
2009-03-24 20:43:00,5.50337,5.5049,5.50127,5.50249,18000000.0
2009-03-24 20:44:00,5.50219,5.50278,5.49779,5.4988,18000000.0
2009-03-24 20:45:00,5.49812,5.49911,5.49706,5.49737,11000000.0
2009-03-24 20:46:00,5.49843,5.5023,5.49621,5.5023,18000000.0
2009-03-24 20:47:00,5.50435,5.50448,5.50242,5.50414,20000000.0
2009-03-24 20:48:00,5.50359,5.50369,5.5007,5.50209,17000000.0
2009-03-24 20:49:00,5.50175,5.50472,5.50161,5.50242,16000000.0
2009-03-24 20:50:00,5.50369,5.50369,5.50219,5.50248,8000000.0
2009-03-24 20:51:00,5.502,5.50275,5.5014,5.50211,8000000.0
2009-03-24 20:52:00,5.5025,5.50411,5.50081,5.50275,12000000.0
2009-03-24 20:53:00,5.50215,5.50591,5.50159,5.5046,16000000.0
2009-03-24 20:54:00,5.50628,5.50628,5.5036,5.50441,15000000.0
2009-03-24 20:55:00,5.5041,5.50601,5.5031,5.50571,16000000.0
2009-03-24 20:56:00,5.50454,5.5059,5.50408,5.50508,7000000.0
2009-03-24 20:57:00,5.50396,5.50523,5.50279,5.50383,14000000.0
2009-03-24 20:58:00,5.50373,5.50452,5.5032,5.50353,10000000.0
2009-03-24 20:59:00,5.50404,5.50448,5.50232,5.50355,11000000.0
2009-03-24 21:00:00,5.50362,5.50495,5.50254,5.5036,14000000.0
2009-03-24 21:01:00,5.50303,5.5041,5.5025,5.50297,12000000.0
2009-03-24 21:02:00,5.50408,5.50715,5.50382,5.50715,17000000.0
2009-03-24 21:03:00,5.50827,5.50827,5.50657,5.50786,11000000.0
2009-03-24 21:04:00,5.5079,5.50943,5.50706,5.50943,10000000.0
2009-03-24 21:05:00,5.50845,5.50972,5.50743,5.50972,8000000.0
2009-03-24 21:06:00,5.5082,5.50984,5.5077,5.50984,13000000.0
2009-03-24 21:07:00,5.50981,5.51038,5.50856,5.50904,14000000.0
2009-03-24 21:08:00,5.50884,5.51009,5.50834,5.51009,8000000.0
2009-03-24 21:09:00,5.51098,5.51098,5.50866,5.50866,13000000.0
2009-03-24 21:10:00,5.51011,5.51302,5.50916,5.51302,17000000.0
2009-03-24 21:11:00,5.51366,5.51503,5.51216,5.51413,15000000.0
2009-03-24 21:12:00,5.51332,5.51558,5.51332,5.51474,11000000.0
2009-03-24 21:13:00,5.51237,5.5135,5.51114,5.51138,12000000.0
2009-03-24 21:14:00,5.51311,5.51473,5.51149,5.5144,14000000.0
2009-03-24 21:15:00,5.51441,5.51692,5.51441,5.51594,13000000.0
2009-03-24 21:16:00,5.51677,5.51748,5.51536,5.51623,12000000.0
2009-03-24 21:17:00,5.51586,5.51586,5.51265,5.51313,16000000.0
2009-03-24 21:18:00,5.51239,5.51239,5.5099,5.51144,15000000.0
2009-03-24 21:19:00,5.51056,5.5131,5.51041,5.51182,15000000.0
2009-03-24 21:20:00,5.51172,5.51288,5.51172,5.5127,8000000.0
2009-03-24 21:21:00,5.51193,5.51193,5.5099,5.51094,17000000.0
2009-03-24 21:22:00,5.5105,5.5116,5.51024,5.51076,11000000.0
2009-03-24 21:23:00,5.51147,5.51292,5.51109,5.51219,23000000.0
2009-03-24 21:24:00,5.51329,5.51341,5.51095,5.51293,13000000.0
2009-03-24 21:25:00,5.51135,5.51373,5.51135,5.51373,15000000.0
2009-03-24 21:26:00,5.51366,5.5145,5.51168,5.51412,10000000.0
2009-03-24 21:27:00,5.51462,5.51509,5.51339,5.51411,10000000.0
2009-03-24 21:28:00,5.51553,5.51674,5.51387,5.51387,13000000.0
2009-03-24 21:29:00,5.51455,5.51624,5.51416,5.51624,10000000.0
2009-03-24 21:30:00,5.51566,5.51659,5.51396,5.51485,16000000.0
2009-03-24 21:31:00,5.51632,5.51842,5.51473,5.5177,18000000.0
2009-03-24 21:32:00,5.52079,5.52909,5.52021,5.52909,15000000.0
2009-03-24 21:33:00,5.52988,5.53108,5.52768,5.53051,13000000.0
2009-03-24 21:34:00,5.52954,5.53073,5.52846,5.53064,9000000.0
2009-03-24 21:35:00,5.53054,5.53054,5.52859,5.52875,8000000.0
2009-03-24 21:36:00,5.52797,5.53043,5.52691,5.53043,18000000.0
2009-03-24 21:37:00,5.53025,5.5342,5.52928,5.53155,22000000.0
2009-03-24 21:38:00,5.53309,5.53317,5.53121,5.53132,9000000.0
2009-03-24 21:39:00,5.53075,5.53151,5.52829,5.52829,11000000.0
2009-03-24 21:40:00,5.52906,5.53068,5.52797,5.53068,19000000.0
2009-03-24 21:41:00,5.52958,5.5297,5.52645,5.52706,12000000.0
2009-03-24 21:42:00,5.52792,5.52842,5.52702,5.52764,11000000.0
2009-03-24 21:43:00,5.52806,5.53173,5.52786,5.53056,14000000.0
2009-03-24 21:44:00,5.53047,5.53473,5.52977,5.53406,13000000.0
2009-03-24 21:45:00,5.53515,5.53822,5.53377,5.53692,12000000.0
2009-03-24 21:46:00,5.53795,5.53888,5.5354,5.53654,14000000.0
2009-03-24 21:47:00,5.53729,5.53729,5.53393,5.53557,17000000.0
2009-03-24 21:48:00,5.5355,5.53641,5.53356,5.53356,16000000.0
2009-03-24 21:49:00,5.53522,5.53522,5.53372,5.53447,14000000.0
2009-03-24 21:50:00,5.53452,5.5348,5.53163,5.53179,13000000.0
2009-03-24 21:51:00,5.53191,5.53259,5.53087,5.53205,14000000.0
2009-03-24 21:52:00,5.53191,5.53467,5.53105,5.53361,17000000.0
2009-03-24 21:53:00,5.5335,5.5352,5.53326,5.53364,27000000.0
2009-03-24 21:54:00,5.53385,5.53523,5.53351,5.5336,10000000.0
2009-03-24 21:55:00,5.53367,5.53486,5.53239,5.53452,8000000.0
2009-03-24 21:56:00,5.53573,5.53597,5.534,5.53462,16000000.0
2009-03-24 21:57:00,5.53397,5.5347,5.53322,5.53377,18000000.0
2009-03-24 21:58:00,5.53429,5.53495,5.53275,5.53387,18000000.0
2009-03-24 21:59:00,5.53476,5.53529,5.53097,5.5327,17000000.0
2009-03-24 22:00:00,5.53221,5.53264,5.5302,5.5302,9000000.0
2009-03-24 22:01:00,5.53102,5.53161,5.52984,5.53081,22000000.0
2009-03-24 22:02:00,5.53059,5.53059,5.52852,5.52946,11000000.0
2009-03-24 22:03:00,5.52911,5.53008,5.52852,5.52905,16000000.0
2009-03-24 22:04:00,5.52858,5.53018,5.52776,5.52995,12000000.0
2009-03-24 22:05:00,5.52909,5.53001,5.52855,5.52987,7000000.0
2009-03-24 22:06:00,5.52915,5.52933,5.52757,5.52812,15000000.0
2009-03-24 22:07:00,5.52823,5.52883,5.52678,5.52727,19000000.0
2009-03-24 22:08:00,5.52839,5.52852,5.52742,5.52793,11000000.0
2009-03-24 22:09:00,5.5281,5.52892,5.52758,5.52869,10000000.0
2009-03-24 22:10:00,5.52919,5.53013,5.5286,5.5292,10000000.0
2009-03-24 22:11:00,5.52874,5.52988,5.52824,5.52907,18000000.0
2009-03-24 22:12:00,5.52988,5.52988,5.52882,5.52894,11000000.0
2009-03-24 22:13:00,5.52816,5.52963,5.52795,5.52963,14000000.0
2009-03-24 22:14:00,5.52835,5.52899,5.52738,5.52755,24000000.0
2009-03-24 22:15:00,5.52863,5.52873,5.52518,5.52527,13000000.0
2009-03-24 22:16:00,5.52482,5.52631,5.52452,5.52551,13000000.0
2009-03-24 22:17:00,5.52496,5.52496,5.52255,5.52255,8000000.0
2009-03-24 22:18:00,5.5236,5.52428,5.52283,5.52428,13000000.0
2009-03-24 22:19:00,5.52535,5.52598,5.52343,5.52598,14000000.0
2009-03-24 22:20:00,5.52648,5.52741,5.52525,5.52686,21000000.0
2009-03-24 22:21:00,5.52779,5.52779,5.52607,5.52716,13000000.0
2009-03-24 22:22:00,5.5268,5.52744,5.52593,5.52668,12000000.0
2009-03-24 22:23:00,5.52774,5.52783,5.52624,5.52624,18000000.0
2009-03-24 22:24:00,5.52782,5.5281,5.52657,5.52745,14000000.0
2009-03-24 22:25:00,5.52688,5.52924,5.52688,5.52909,13000000.0
2009-03-24 22:26:00,5.52806,5.53059,5.52806,5.53042,13000000.0
2009-03-24 22:27:00,5.53167,5.53216,5.52907,5.5317,16000000.0
2009-03-24 22:28:00,5.53171,5.53282,5.53038,5.53218,13000000.0
2009-03-24 22:29:00,5.53325,5.53436,5.53208,5.53323,21000000.0
2009-03-24 22:30:00,5.5332,5.53365,5.5322,5.53309,17000000.0
2009-03-24 22:31:00,5.53277,5.53415,5.53261,5.53391,10000000.0
2009-03-24 22:32:00,5.53348,5.53404,5.53188,5.532,13000000.0
2009-03-24 22:33:00,5.5314,5.53274,5.53125,5.53125,13000000.0
2009-03-24 22:34:00,5.53208,5.53219,5.53078,5.53135,13000000.0
2009-03-24 22:35:00,5.53069,5.5325,5.53029,5.5325,19000000.0
2009-03-24 22:36:00,5.53168,5.53168,5.52996,5.53151,14000000.0
2009-03-24 22:37:00,5.53112,5.5313,5.52981,5.53019,17000000.0
2009-03-24 22:38:00,5.53083,5.53137,5.52976,5.5298,9000000.0
2009-03-24 22:39:00,5.53001,5.53003,5.52712,5.52748,20000000.0
2009-03-24 22:40:00,5.5282,5.52965,5.52707,5.52837,13000000.0
2009-03-24 22:41:00,5.5283,5.52878,5.52731,5.52731,13000000.0
2009-03-24 22:42:00,5.52757,5.52897,5.52713,5.52897,10000000.0
2009-03-24 22:43:00,5.52763,5.52792,5.5253,5.5253,15000000.0
2009-03-24 22:44:00,5.52646,5.52771,5.52567,5.52771,16000000.0
2009-03-24 22:45:00,5.52709,5.52822,5.52541,5.52691,14000000.0
2009-03-24 22:46:00,5.52709,5.52766,5.5261,5.52702,12000000.0
2009-03-24 22:47:00,5.52722,5.52728,5.5264,5.52728,7000000.0
2009-03-24 22:48:00,5.52613,5.52744,5.52595,5.5266,16000000.0
2009-03-24 22:49:00,5.52679,5.52705,5.52517,5.52517,10000000.0
2009-03-24 22:50:00,5.52616,5.52616,5.52226,5.52486,15000000.0
2009-03-24 22:51:00,5.52265,5.52516,5.52265,5.52338,17000000.0
2009-03-24 22:52:00,5.526,5.52604,5.52405,5.52504,10000000.0
2009-03-24 22:53:00,5.52473,5.52513,5.52333,5.52385,20000000.0
2009-03-24 22:54:00,5.52325,5.52473,5.52325,5.52327,10000000.0
2009-03-24 22:55:00,5.52415,5.52559,5.52413,5.52495,12000000.0
2009-03-24 22:56:00,5.52489,5.5254,5.52466,5.5254,9000000.0
2009-03-24 22:57:00,5.52551,5.52551,5.52424,5.52457,18000000.0
2009-03-24 22:58:00,5.52471,5.5257,5.52461,5.52519,13000000.0
2009-03-24 22:59:00,5.52576,5.52576,5.52411,5.52509,10000000.0
2009-03-24 23:00:00,5.52529,5.52562,5.52387,5.52503,17000000.0
2009-03-24 23:01:00,5.52592,5.52592,5.52419,5.5247,13000000.0
2009-03-24 23:02:00,5.52543,5.52549,5.52465,5.52523,7000000.0
2009-03-24 23:03:00,5.52599,5.52599,5.52465,5.52489,16000000.0
2009-03-24 23:04:00,5.52378,5.52517,5.52378,5.5247,12000000.0
2009-03-24 23:05:00,5.52475,5.52577,5.52437,5.525,11000000.0
2009-03-24 23:06:00,5.52393,5.52502,5.52388,5.52458,11000000.0
2009-03-24 23:07:00,5.52507,5.52507,5.52416,5.52436,13000000.0
2009-03-24 23:08:00,5.52552,5.52552,5.52445,5.52493,20000000.0
2009-03-24 23:09:00,5.52572,5.52572,5.52388,5.52402,16000000.0
2009-03-24 23:10:00,5.524,5.52533,5.524,5.52403,16000000.0
2009-03-24 23:11:00,5.52591,5.52591,5.52441,5.52517,10000000.0
2009-03-24 23:12:00,5.52491,5.52596,5.52486,5.52486,12000000.0
2009-03-24 23:13:00,5.52626,5.52652,5.52491,5.52647,16000000.0
2009-03-24 23:14:00,5.52592,5.52678,5.5257,5.52579,9000000.0
2009-03-24 23:15:00,5.52574,5.526,5.52564,5.52595,9000000.0
2009-03-24 23:16:00,5.52762,5.52762,5.52609,5.52668,18000000.0
2009-03-24 23:17:00,5.52684,5.52786,5.5262,5.5272,8000000.0
2009-03-24 23:18:00,5.52749,5.52884,5.52749,5.5279,10000000.0
2009-03-24 23:19:00,5.52689,5.52833,5.52659,5.52833,9000000.0
2009-03-24 23:20:00,5.52781,5.5283,5.52655,5.5283,17000000.0
2009-03-24 23:21:00,5.5266,5.52743,5.5262,5.52641,11000000.0
2009-03-24 23:22:00,5.52647,5.52676,5.52587,5.52642,12000000.0
2009-03-24 23:23:00,5.52772,5.52799,5.5265,5.52749,12000000.0
2009-03-24 23:24:00,5.52888,5.52896,5.5273,5.52754,12000000.0
2009-03-24 23:25:00,5.52816,5.52816,5.52765,5.52765,9000000.0
2009-03-24 23:26:00,5.52887,5.52887,5.52729,5.52818,14000000.0
2009-03-24 23:27:00,5.52753,5.52868,5.52742,5.52764,17000000.0
2009-03-24 23:28:00,5.52792,5.52886,5.52737,5.52886,15000000.0
2009-03-24 23:29:00,5.52639,5.52818,5.52639,5.52772,11000000.0
2009-03-24 23:30:00,5.52779,5.52926,5.52739,5.52891,14000000.0
2009-03-24 23:31:00,5.52805,5.52805,5.52785,5.52785,7000000.0
2009-03-24 23:32:00,5.52886,5.52886,5.52735,5.52746,15000000.0
2009-03-24 23:33:00,5.52807,5.52851,5.52729,5.52801,7000000.0
2009-03-24 23:34:00,5.52896,5.52896,5.52674,5.52674,10000000.0
2009-03-24 23:35:00,5.52631,5.52789,5.52529,5.5272,12000000.0
2009-03-24 23:36:00,5.52675,5.52708,5.52621,5.52677,10000000.0
2009-03-24 23:37:00,5.52741,5.52741,5.52601,5.52651,14000000.0
2009-03-24 23:38:00,5.52607,5.5268,5.52546,5.52588,17000000.0
2009-03-24 23:39:00,5.52634,5.52662,5.52551,5.52624,9000000.0
2009-03-24 23:40:00,5.52731,5.52731,5.5251,5.5251,12000000.0
2009-03-24 23:41:00,5.52595,5.52635,5.5247,5.52482,9000000.0
2009-03-24 23:42:00,5.52546,5.52562,5.52412,5.52487,15000000.0
2009-03-24 23:43:00,5.52543,5.52586,5.52466,5.52503,13000000.0
2009-03-24 23:44:00,5.52508,5.52523,5.52279,5.52279,8000000.0
2009-03-24 23:45:00,5.52414,5.5246,5.52309,5.5237,12000000.0
2009-03-24 23:46:00,5.52383,5.52437,5.52281,5.52293,20000000.0
2009-03-24 23:47:00,5.52424,5.52424,5.52287,5.52288,19000000.0
2009-03-24 23:48:00,5.52354,5.52358,5.52207,5.5231,14000000.0
2009-03-24 23:49:00,5.52318,5.52338,5.52186,5.52315,12000000.0
2009-03-24 23:50:00,5.52375,5.52392,5.52269,5.52298,10000000.0
2009-03-24 23:51:00,5.52247,5.52367,5.52148,5.5221,14000000.0
2009-03-24 23:52:00,5.52339,5.52339,5.5214,5.52184,13000000.0
2009-03-24 23:53:00,5.52187,5.52337,5.52097,5.52097,16000000.0
2009-03-24 23:54:00,5.52105,5.52182,5.52105,5.52182,13000000.0
2009-03-24 23:55:00,5.52273,5.52411,5.52182,5.52327,16000000.0
2009-03-24 23:56:00,5.5236,5.52434,5.52278,5.52382,12000000.0
2009-03-24 23:57:00,5.52384,5.52384,5.52204,5.52307,14000000.0
2009-03-24 23:58:00,5.52246,5.52423,5.52245,5.52245,16000000.0
2009-03-24 23:59:00,5.52342,5.52368,5.52291,5.52349,12000000.0
2009-03-25 00:00:00,5.524,5.52434,5.52271,5.52353,17000000.0
2009-03-25 00:01:00,5.52334,5.52417,5.5224,5.52369,12000000.0
2009-03-25 00:02:00,5.52341,5.52357,5.52241,5.5232,11000000.0
2009-03-25 00:03:00,5.5237,5.52402,5.52292,5.52372,7000000.0
2009-03-25 00:04:00,5.52395,5.525,5.523,5.52415,16000000.0
2009-03-25 00:05:00,5.52563,5.5258,5.52425,5.52524,17000000.0
2009-03-25 00:06:00,5.52562,5.52566,5.52444,5.52528,10000000.0
2009-03-25 00:07:00,5.5249,5.5249,5.52305,5.52455,19000000.0
2009-03-25 00:08:00,5.52599,5.52665,5.52514,5.5266,9000000.0
2009-03-25 00:09:00,5.525,5.52641,5.52417,5.52485,19000000.0
2009-03-25 00:10:00,5.52681,5.52706,5.5252,5.52568,16000000.0
2009-03-25 00:11:00,5.526,5.52668,5.52585,5.52668,9000000.0
2009-03-25 00:12:00,5.52729,5.52729,5.52561,5.52594,11000000.0
2009-03-25 00:13:00,5.52599,5.527,5.52584,5.52648,8000000.0
2009-03-25 00:14:00,5.52559,5.52639,5.52559,5.52606,9000000.0
2009-03-25 00:15:00,5.52743,5.52743,5.52592,5.52716,15000000.0
2009-03-25 00:16:00,5.52645,5.527,5.52554,5.527,18000000.0
2009-03-25 00:17:00,5.52645,5.52695,5.52425,5.52487,21000000.0
2009-03-25 00:18:00,5.52424,5.52478,5.52299,5.52476,16000000.0
2009-03-25 00:19:00,5.52374,5.52562,5.52374,5.5245,12000000.0
2009-03-25 00:20:00,5.5245,5.52632,5.52439,5.52542,13000000.0
2009-03-25 00:21:00,5.52462,5.52549,5.52384,5.52492,13000000.0
2009-03-25 00:22:00,5.5254,5.5254,5.52408,5.52457,13000000.0
2009-03-25 00:23:00,5.52541,5.52541,5.52321,5.5233,11000000.0
2009-03-25 00:24:00,5.52447,5.52447,5.52232,5.52268,10000000.0
2009-03-25 00:25:00,5.52197,5.52312,5.5214,5.52241,16000000.0
2009-03-25 00:26:00,5.52194,5.52237,5.52016,5.52164,13000000.0
2009-03-25 00:27:00,5.52117,5.52235,5.51975,5.52084,16000000.0
2009-03-25 00:28:00,5.52064,5.52142,5.51946,5.51946,13000000.0
2009-03-25 00:29:00,5.51952,5.52139,5.51933,5.52096,10000000.0
2009-03-25 00:30:00,5.51964,5.52195,5.51964,5.52021,15000000.0
2009-03-25 00:31:00,5.52058,5.52213,5.52057,5.52096,18000000.0
2009-03-25 00:32:00,5.52096,5.52191,5.51841,5.51991,14000000.0
2009-03-25 00:33:00,5.5191,5.51998,5.51761,5.5196,13000000.0
2009-03-25 00:34:00,5.51983,5.52062,5.51873,5.52003,11000000.0
2009-03-25 00:35:00,5.52043,5.52043,5.51911,5.51995,13000000.0
2009-03-25 00:36:00,5.51926,5.52022,5.51833,5.51893,12000000.0
2009-03-25 00:37:00,5.51992,5.52017,5.51872,5.51896,10000000.0
2009-03-25 00:38:00,5.51934,5.52003,5.51869,5.51932,11000000.0
2009-03-25 00:39:00,5.51966,5.52008,5.51822,5.51962,16000000.0
2009-03-25 00:40:00,5.51921,5.52112,5.51918,5.51918,10000000.0
2009-03-25 00:41:00,5.52003,5.52074,5.51913,5.52024,15000000.0
2009-03-25 00:42:00,5.51984,5.52004,5.51829,5.51878,10000000.0
2009-03-25 00:43:00,5.51818,5.51871,5.51735,5.51852,8000000.0
2009-03-25 00:44:00,5.51835,5.51837,5.51696,5.51747,7000000.0
2009-03-25 00:45:00,5.51622,5.51758,5.51591,5.51611,10000000.0
2009-03-25 00:46:00,5.51697,5.51735,5.51531,5.51594,18000000.0
2009-03-25 00:47:00,5.51642,5.51709,5.51501,5.51584,18000000.0
2009-03-25 00:48:00,5.5165,5.5166,5.5148,5.51576,15000000.0
2009-03-25 00:49:00,5.5163,5.51663,5.51496,5.51663,19000000.0
2009-03-25 00:50:00,5.51608,5.51608,5.51393,5.51533,15000000.0
2009-03-25 00:51:00,5.51514,5.51577,5.51377,5.51429,12000000.0
2009-03-25 00:52:00,5.51511,5.51511,5.51415,5.51416,15000000.0
2009-03-25 00:53:00,5.51416,5.51449,5.51324,5.51376,9000000.0
2009-03-25 00:54:00,5.51445,5.51464,5.51322,5.51396,17000000.0
2009-03-25 00:55:00,5.51301,5.51412,5.51263,5.51334,11000000.0
2009-03-25 00:56:00,5.51415,5.51451,5.51288,5.51288,23000000.0
2009-03-25 00:57:00,5.51418,5.515,5.51343,5.51351,11000000.0
2009-03-25 00:58:00,5.51338,5.51433,5.51294,5.51339,11000000.0
2009-03-25 00:59:00,5.51474,5.51516,5.51376,5.51376,11000000.0
2009-03-25 01:00:00,5.51281,5.51437,5.5118,5.5118,14000000.0
2009-03-25 01:01:00,5.51351,5.51419,5.513,5.51366,9000000.0
2009-03-25 01:02:00,5.51426,5.51426,5.51323,5.51323,13000000.0
2009-03-25 01:03:00,5.51384,5.51455,5.51326,5.51326,18000000.0
2009-03-25 01:04:00,5.51301,5.51498,5.51301,5.51422,11000000.0
2009-03-25 01:05:00,5.51449,5.51534,5.51315,5.51534,13000000.0
2009-03-25 01:06:00,5.51438,5.51569,5.51438,5.51494,9000000.0
2009-03-25 01:07:00,5.51618,5.51662,5.51502,5.51541,15000000.0
2009-03-25 01:08:00,5.5167,5.51725,5.51557,5.51661,15000000.0
2009-03-25 01:09:00,5.51579,5.51735,5.51505,5.51724,14000000.0
2009-03-25 01:10:00,5.51589,5.51745,5.51589,5.51607,13000000.0
2009-03-25 01:11:00,5.51659,5.51724,5.51611,5.5163,7000000.0
2009-03-25 01:12:00,5.51666,5.51736,5.51598,5.51611,17000000.0
2009-03-25 01:13:00,5.51624,5.51706,5.51584,5.51618,18000000.0
2009-03-25 01:14:00,5.51716,5.51749,5.51592,5.51692,14000000.0
2009-03-25 01:15:00,5.51686,5.51719,5.51602,5.51606,10000000.0
2009-03-25 01:16:00,5.5158,5.51667,5.51443,5.51469,18000000.0
2009-03-25 01:17:00,5.51534,5.5159,5.51443,5.51467,16000000.0
2009-03-25 01:18:00,5.51527,5.5167,5.51491,5.51572,13000000.0
2009-03-25 01:19:00,5.5162,5.5175,5.51549,5.5162,12000000.0
2009-03-25 01:20:00,5.51587,5.51712,5.51587,5.51639,15000000.0
2009-03-25 01:21:00,5.51649,5.51808,5.51588,5.51749,14000000.0
2009-03-25 01:22:00,5.51687,5.51747,5.51587,5.5159,13000000.0
2009-03-25 01:23:00,5.518,5.518,5.51567,5.51652,14000000.0
2009-03-25 01:24:00,5.51787,5.51787,5.51664,5.51696,15000000.0
2009-03-25 01:25:00,5.51878,5.519,5.51712,5.51741,17000000.0
2009-03-25 01:26:00,5.51963,5.51963,5.51774,5.51774,14000000.0
2009-03-25 01:27:00,5.51888,5.51927,5.51773,5.51927,13000000.0
2009-03-25 01:28:00,5.51908,5.51952,5.51829,5.51926,9000000.0
2009-03-25 01:29:00,5.51929,5.52006,5.51842,5.51961,11000000.0
2009-03-25 01:30:00,5.51893,5.5206,5.51893,5.51976,20000000.0
2009-03-25 01:31:00,5.52001,5.52057,5.51928,5.52048,9000000.0
2009-03-25 01:32:00,5.52072,5.52089,5.51988,5.52088,7000000.0
2009-03-25 01:33:00,5.51999,5.52124,5.51999,5.52036,13000000.0
2009-03-25 01:34:00,5.52074,5.52107,5.51964,5.52017,10000000.0
2009-03-25 01:35:00,5.52148,5.52148,5.51952,5.52022,17000000.0
2009-03-25 01:36:00,5.51974,5.52161,5.51974,5.52158,16000000.0
2009-03-25 01:37:00,5.521,5.52413,5.521,5.52409,13000000.0
2009-03-25 01:38:00,5.52422,5.52525,5.52332,5.52435,15000000.0
2009-03-25 01:39:00,5.52441,5.52515,5.52336,5.52355,13000000.0
2009-03-25 01:40:00,5.5242,5.52513,5.52366,5.52366,14000000.0
2009-03-25 01:41:00,5.52515,5.52564,5.52405,5.52425,12000000.0
2009-03-25 01:42:00,5.52478,5.52595,5.52408,5.52524,14000000.0
2009-03-25 01:43:00,5.52454,5.52611,5.5235,5.52472,18000000.0
2009-03-25 01:44:00,5.52516,5.52595,5.5246,5.52565,12000000.0
2009-03-25 01:45:00,5.52662,5.52662,5.52424,5.52561,19000000.0
2009-03-25 01:46:00,5.52425,5.52531,5.52425,5.52506,15000000.0
2009-03-25 01:47:00,5.52382,5.52499,5.52328,5.52491,10000000.0
2009-03-25 01:48:00,5.52423,5.52423,5.52224,5.52411,14000000.0
2009-03-25 01:49:00,5.52282,5.52357,5.52131,5.52141,16000000.0
2009-03-25 01:50:00,5.52266,5.52359,5.5223,5.52282,18000000.0
2009-03-25 01:51:00,5.52212,5.52294,5.52177,5.52228,16000000.0
2009-03-25 01:52:00,5.52331,5.52331,5.52162,5.52205,10000000.0
2009-03-25 01:53:00,5.52251,5.52321,5.5215,5.52266,15000000.0
2009-03-25 01:54:00,5.52202,5.52202,5.52006,5.52012,14000000.0
2009-03-25 01:55:00,5.51962,5.52003,5.51764,5.51905,14000000.0
2009-03-25 01:56:00,5.5192,5.52069,5.51853,5.52069,8000000.0
2009-03-25 01:57:00,5.52064,5.5207,5.5188,5.52012,10000000.0
2009-03-25 01:58:00,5.52089,5.52135,5.51915,5.52097,21000000.0
2009-03-25 01:59:00,5.52152,5.52152,5.51891,5.51891,16000000.0
2009-03-25 02:00:00,5.51859,5.5187,5.5184,5.51847,11000000.0
2009-03-25 02:01:00,5.5194,5.51994,5.51772,5.51953,11000000.0
2009-03-25 02:02:00,5.51934,5.51935,5.51722,5.51816,13000000.0
2009-03-25 02:03:00,5.517,5.51752,5.51662,5.51664,8000000.0
2009-03-25 02:04:00,5.51719,5.51857,5.51697,5.51784,18000000.0
2009-03-25 02:05:00,5.51759,5.51821,5.51419,5.51594,14000000.0
2009-03-25 02:06:00,5.51673,5.51769,5.51573,5.517,18000000.0
2009-03-25 02:07:00,5.51717,5.51728,5.5154,5.51577,12000000.0
2009-03-25 02:08:00,5.51622,5.51699,5.51462,5.51534,12000000.0
2009-03-25 02:09:00,5.51566,5.51605,5.51499,5.51556,11000000.0
2009-03-25 02:10:00,5.51648,5.51648,5.51441,5.51505,10000000.0
2009-03-25 02:11:00,5.51532,5.51532,5.513,5.51364,16000000.0
2009-03-25 02:12:00,5.51305,5.51498,5.51233,5.5136,17000000.0
2009-03-25 02:13:00,5.51359,5.51451,5.51311,5.51376,9000000.0
2009-03-25 02:14:00,5.51408,5.51433,5.51253,5.51421,16000000.0
2009-03-25 02:15:00,5.51424,5.51424,5.51292,5.51292,15000000.0
2009-03-25 02:16:00,5.51297,5.51519,5.51297,5.5137,16000000.0
2009-03-25 02:17:00,5.51349,5.51521,5.51348,5.51415,14000000.0
2009-03-25 02:18:00,5.51442,5.51609,5.51326,5.51401,16000000.0
2009-03-25 02:19:00,5.51571,5.51665,5.5152,5.51645,11000000.0
2009-03-25 02:20:00,5.5151,5.51671,5.51457,5.515,10000000.0
2009-03-25 02:21:00,5.51539,5.51612,5.51478,5.51567,18000000.0
2009-03-25 02:22:00,5.51681,5.51681,5.51431,5.5149,15000000.0
2009-03-25 02:23:00,5.5141,5.51522,5.51276,5.51339,16000000.0
2009-03-25 02:24:00,5.51309,5.5142,5.51276,5.51342,12000000.0
2009-03-25 02:25:00,5.51251,5.51421,5.51251,5.51395,18000000.0
2009-03-25 02:26:00,5.51334,5.51374,5.51263,5.51273,8000000.0
2009-03-25 02:27:00,5.51368,5.51484,5.5126,5.51484,12000000.0
2009-03-25 02:28:00,5.51536,5.51647,5.51499,5.51553,15000000.0
2009-03-25 02:29:00,5.5156,5.51645,5.51461,5.51461,15000000.0
2009-03-25 02:30:00,5.51576,5.51615,5.51432,5.51492,19000000.0
2009-03-25 02:31:00,5.51625,5.51625,5.51514,5.51568,13000000.0
2009-03-25 02:32:00,5.51577,5.51675,5.51505,5.51598,17000000.0
2009-03-25 02:33:00,5.51677,5.51731,5.51575,5.51731,10000000.0
2009-03-25 02:34:00,5.51739,5.51889,5.51698,5.5177,11000000.0
2009-03-25 02:35:00,5.51803,5.51843,5.51687,5.51725,14000000.0
2009-03-25 02:36:00,5.51723,5.51823,5.516,5.51744,13000000.0
2009-03-25 02:37:00,5.51698,5.51811,5.51668,5.51756,9000000.0
2009-03-25 02:38:00,5.5179,5.51866,5.51748,5.51748,12000000.0
2009-03-25 02:39:00,5.5193,5.52177,5.51875,5.52177,11000000.0
2009-03-25 02:40:00,5.52162,5.52274,5.52095,5.52123,19000000.0
2009-03-25 02:41:00,5.5216,5.52165,5.51869,5.51967,12000000.0
2009-03-25 02:42:00,5.51901,5.52087,5.51876,5.52087,11000000.0
2009-03-25 02:43:00,5.52034,5.52105,5.51968,5.51981,12000000.0
2009-03-25 02:44:00,5.51878,5.51953,5.51801,5.5185,9000000.0
2009-03-25 02:45:00,5.51829,5.51931,5.51794,5.5184,13000000.0
2009-03-25 02:46:00,5.51927,5.51927,5.51792,5.51811,11000000.0
2009-03-25 02:47:00,5.51753,5.51887,5.51745,5.51808,10000000.0
2009-03-25 02:48:00,5.51917,5.51976,5.51879,5.51956,11000000.0
2009-03-25 02:49:00,5.52,5.52,5.51905,5.51996,10000000.0
2009-03-25 02:50:00,5.5195,5.52134,5.51873,5.52134,17000000.0
2009-03-25 02:51:00,5.52125,5.52391,5.52079,5.52293,15000000.0
2009-03-25 02:52:00,5.52493,5.52592,5.52272,5.52547,13000000.0
2009-03-25 02:53:00,5.52497,5.52599,5.52394,5.52599,12000000.0
2009-03-25 02:54:00,5.52604,5.52725,5.52462,5.52505,13000000.0
2009-03-25 02:55:00,5.52605,5.52822,5.52423,5.52818,13000000.0
2009-03-25 02:56:00,5.52892,5.52924,5.52682,5.52692,13000000.0
2009-03-25 02:57:00,5.52725,5.52785,5.52568,5.52739,10000000.0
2009-03-25 02:58:00,5.52731,5.52776,5.52598,5.5262,15000000.0
2009-03-25 02:59:00,5.52662,5.52662,5.5249,5.52605,12000000.0
2009-03-25 03:00:00,5.52532,5.52736,5.52532,5.52603,17000000.0
2009-03-25 03:01:00,5.52759,5.53334,5.52759,5.53334,9000000.0
2009-03-25 03:02:00,5.53448,5.53478,5.53319,5.53358,15000000.0
2009-03-25 03:03:00,5.53344,5.53344,5.52869,5.53177,14000000.0
2009-03-25 03:04:00,5.52911,5.53047,5.52911,5.53025,11000000.0
2009-03-25 03:05:00,5.53041,5.53128,5.52949,5.53046,12000000.0
2009-03-25 03:06:00,5.52979,5.52979,5.52762,5.52833,12000000.0
2009-03-25 03:07:00,5.52806,5.5295,5.52786,5.52912,18000000.0
2009-03-25 03:08:00,5.52939,5.53038,5.52886,5.52996,9000000.0
2009-03-25 03:09:00,5.53034,5.53128,5.52988,5.52988,9000000.0
2009-03-25 03:10:00,5.53101,5.53132,5.52988,5.53113,11000000.0
2009-03-25 03:11:00,5.53174,5.53359,5.53064,5.53357,16000000.0
2009-03-25 03:12:00,5.53286,5.53478,5.53286,5.5346,8000000.0
2009-03-25 03:13:00,5.53251,5.53367,5.53036,5.53115,12000000.0
2009-03-25 03:14:00,5.53105,5.53237,5.53015,5.53237,16000000.0
2009-03-25 03:15:00,5.53047,5.53555,5.53047,5.53555,10000000.0
2009-03-25 03:16:00,5.5354,5.53583,5.53403,5.5351,16000000.0
2009-03-25 03:17:00,5.53436,5.53436,5.53222,5.53351,16000000.0
2009-03-25 03:18:00,5.53276,5.53364,5.5323,5.5323,9000000.0
2009-03-25 03:19:00,5.53303,5.5341,5.53271,5.53357,10000000.0
2009-03-25 03:20:00,5.53262,5.53556,5.53257,5.53424,20000000.0
2009-03-25 03:21:00,5.53439,5.53498,5.5332,5.53384,18000000.0
2009-03-25 03:22:00,5.53402,5.53402,5.53089,5.53177,15000000.0
2009-03-25 03:23:00,5.53173,5.53366,5.53114,5.53281,15000000.0
2009-03-25 03:24:00,5.53402,5.53402,5.53176,5.53213,12000000.0
2009-03-25 03:25:00,5.53284,5.53298,5.53136,5.53179,15000000.0
2009-03-25 03:26:00,5.53304,5.53494,5.53173,5.53449,19000000.0
2009-03-25 03:27:00,5.53433,5.53451,5.53352,5.53364,8000000.0
2009-03-25 03:28:00,5.53414,5.53505,5.53328,5.53328,13000000.0
2009-03-25 03:29:00,5.53403,5.53407,5.53273,5.53332,9000000.0
2009-03-25 03:30:00,5.53371,5.53454,5.53259,5.53302,17000000.0
2009-03-25 03:31:00,5.53374,5.53402,5.53094,5.53098,7000000.0
2009-03-25 03:32:00,5.53091,5.5313,5.52943,5.53125,15000000.0
2009-03-25 03:33:00,5.53143,5.53143,5.52993,5.53037,14000000.0
2009-03-25 03:34:00,5.53088,5.53088,5.52801,5.52801,13000000.0
2009-03-25 03:35:00,5.52893,5.52916,5.52814,5.52876,9000000.0
2009-03-25 03:36:00,5.52974,5.5309,5.52861,5.52982,13000000.0
2009-03-25 03:37:00,5.5294,5.52999,5.52908,5.52969,13000000.0
2009-03-25 03:38:00,5.52987,5.53024,5.52868,5.53024,14000000.0
2009-03-25 03:39:00,5.52926,5.53178,5.52926,5.5295,11000000.0
2009-03-25 03:40:00,5.5316,5.53163,5.52889,5.52953,12000000.0
2009-03-25 03:41:00,5.52801,5.52992,5.52777,5.52806,19000000.0
2009-03-25 03:42:00,5.5283,5.52889,5.52753,5.52753,10000000.0
2009-03-25 03:43:00,5.52816,5.52874,5.52526,5.5265,12000000.0
2009-03-25 03:44:00,5.52692,5.52807,5.52553,5.52598,12000000.0
2009-03-25 03:45:00,5.52771,5.52793,5.52479,5.52602,14000000.0
2009-03-25 03:46:00,5.52591,5.52591,5.523,5.52428,13000000.0
2009-03-25 03:47:00,5.52445,5.52533,5.52284,5.52517,9000000.0
2009-03-25 03:48:00,5.52519,5.52669,5.52517,5.52609,8000000.0
2009-03-25 03:49:00,5.52566,5.52653,5.52495,5.52495,19000000.0
2009-03-25 03:50:00,5.52549,5.52626,5.52421,5.52502,12000000.0
2009-03-25 03:51:00,5.52591,5.52591,5.5242,5.52519,15000000.0
2009-03-25 03:52:00,5.52572,5.52792,5.52453,5.52792,11000000.0
2009-03-25 03:53:00,5.52686,5.52964,5.52686,5.52764,12000000.0
2009-03-25 03:54:00,5.52863,5.53026,5.52811,5.53001,12000000.0
2009-03-25 03:55:00,5.53077,5.53174,5.5287,5.53036,12000000.0
2009-03-25 03:56:00,5.53079,5.53263,5.53038,5.53163,14000000.0
2009-03-25 03:57:00,5.53157,5.53293,5.53018,5.53018,15000000.0
2009-03-25 03:58:00,5.53126,5.53191,5.52967,5.53137,12000000.0
2009-03-25 03:59:00,5.53127,5.53289,5.53111,5.53242,17000000.0
2009-03-25 04:00:00,5.53149,5.53383,5.53149,5.53188,14000000.0
2009-03-25 04:01:00,5.53262,5.53262,5.53061,5.53155,13000000.0
2009-03-25 04:02:00,5.53102,5.53281,5.53102,5.53244,16000000.0
2009-03-25 04:03:00,5.53233,5.53252,5.53014,5.53043,14000000.0
2009-03-25 04:04:00,5.53174,5.5324,5.53056,5.53193,19000000.0
2009-03-25 04:05:00,5.53039,5.53126,5.52877,5.53126,12000000.0
2009-03-25 04:06:00,5.53139,5.53154,5.52929,5.53056,18000000.0
2009-03-25 04:07:00,5.53019,5.53091,5.52959,5.53014,16000000.0
2009-03-25 04:08:00,5.52968,5.53001,5.52885,5.52911,8000000.0
2009-03-25 04:09:00,5.529,5.53023,5.52854,5.52957,13000000.0
2009-03-25 04:10:00,5.52842,5.53098,5.52842,5.53036,14000000.0
2009-03-25 04:11:00,5.53008,5.53029,5.52829,5.52829,18000000.0
2009-03-25 04:12:00,5.52988,5.53061,5.52908,5.53061,10000000.0
2009-03-25 04:13:00,5.53121,5.53121,5.52949,5.53062,14000000.0
2009-03-25 04:14:00,5.53039,5.53118,5.52909,5.53118,20000000.0
2009-03-25 04:15:00,5.52929,5.53111,5.52915,5.53081,14000000.0
2009-03-25 04:16:00,5.5307,5.53156,5.53032,5.53032,15000000.0
2009-03-25 04:17:00,5.53048,5.53193,5.53021,5.53051,22000000.0
2009-03-25 04:18:00,5.5308,5.5308,5.52909,5.53052,17000000.0
2009-03-25 04:19:00,5.52987,5.53109,5.52947,5.53012,12000000.0
2009-03-25 04:20:00,5.52995,5.52995,5.52839,5.52839,17000000.0
2009-03-25 04:21:00,5.52914,5.52945,5.52849,5.52894,13000000.0
2009-03-25 04:22:00,5.52883,5.53033,5.52849,5.52958,14000000.0
2009-03-25 04:23:00,5.53025,5.53025,5.52933,5.53023,9000000.0
2009-03-25 04:24:00,5.5289,5.53159,5.5289,5.53113,9000000.0
2009-03-25 04:25:00,5.53004,5.53095,5.52975,5.53053,13000000.0
2009-03-25 04:26:00,5.52958,5.53173,5.5295,5.53129,12000000.0
2009-03-25 04:27:00,5.53021,5.53141,5.52993,5.53084,16000000.0
2009-03-25 04:28:00,5.53188,5.53194,5.53014,5.53092,11000000.0
2009-03-25 04:29:00,5.53112,5.53115,5.52979,5.53106,20000000.0
2009-03-25 04:30:00,5.53098,5.53127,5.52985,5.53043,16000000.0
2009-03-25 04:31:00,5.53058,5.5318,5.53044,5.53049,12000000.0
2009-03-25 04:32:00,5.53083,5.53119,5.52967,5.52967,11000000.0
2009-03-25 04:33:00,5.53,5.53082,5.52956,5.53034,14000000.0
2009-03-25 04:34:00,5.53061,5.53113,5.52991,5.53007,11000000.0
2009-03-25 04:35:00,5.53061,5.53061,5.52749,5.52796,14000000.0
2009-03-25 04:36:00,5.5271,5.52772,5.5257,5.52592,11000000.0
2009-03-25 04:37:00,5.52508,5.52678,5.52488,5.52591,15000000.0
2009-03-25 04:38:00,5.5262,5.52665,5.52564,5.52618,7000000.0
2009-03-25 04:39:00,5.52691,5.52691,5.52512,5.52649,19000000.0
2009-03-25 04:40:00,5.52634,5.52686,5.52505,5.52526,14000000.0
2009-03-25 04:41:00,5.52596,5.52716,5.52518,5.5265,12000000.0
2009-03-25 04:42:00,5.52638,5.52666,5.5256,5.52651,11000000.0
2009-03-25 04:43:00,5.52548,5.52667,5.52478,5.52583,15000000.0
2009-03-25 04:44:00,5.52531,5.52619,5.52447,5.52505,13000000.0
2009-03-25 04:45:00,5.52554,5.52637,5.52429,5.52586,19000000.0
2009-03-25 04:46:00,5.52519,5.52605,5.52442,5.52521,14000000.0
2009-03-25 04:47:00,5.52483,5.52653,5.52483,5.52605,7000000.0
2009-03-25 04:48:00,5.52566,5.52566,5.5245,5.52522,14000000.0
2009-03-25 04:49:00,5.52519,5.52613,5.52448,5.52593,12000000.0
2009-03-25 04:50:00,5.52551,5.5264,5.5253,5.52593,9000000.0
2009-03-25 04:51:00,5.52566,5.52617,5.52515,5.52554,16000000.0
2009-03-25 04:52:00,5.52505,5.52597,5.52456,5.52474,14000000.0
2009-03-25 04:53:00,5.52413,5.52536,5.52356,5.52472,12000000.0
2009-03-25 04:54:00,5.52297,5.5245,5.52267,5.52291,9000000.0
2009-03-25 04:55:00,5.52471,5.52471,5.52235,5.52348,19000000.0
2009-03-25 04:56:00,5.52317,5.52522,5.52317,5.52459,17000000.0
2009-03-25 04:57:00,5.52595,5.52678,5.52513,5.52573,15000000.0
2009-03-25 04:58:00,5.52543,5.5258,5.52476,5.5253,7000000.0
2009-03-25 04:59:00,5.5249,5.52505,5.52427,5.52469,10000000.0
2009-03-25 05:00:00,5.5252,5.52587,5.52363,5.52416,19000000.0
2009-03-25 05:01:00,5.52438,5.52513,5.5242,5.52513,8000000.0
2009-03-25 05:02:00,5.52561,5.52585,5.52381,5.52381,8000000.0
2009-03-25 05:03:00,5.5244,5.52506,5.52379,5.52431,13000000.0
2009-03-25 05:04:00,5.52427,5.52449,5.52293,5.52421,16000000.0
2009-03-25 05:05:00,5.5232,5.52439,5.5232,5.52366,17000000.0
2009-03-25 05:06:00,5.52309,5.5236,5.52191,5.52191,15000000.0
2009-03-25 05:07:00,5.52215,5.523,5.52147,5.523,9000000.0
2009-03-25 05:08:00,5.52251,5.52304,5.52196,5.52209,14000000.0
2009-03-25 05:09:00,5.52229,5.52271,5.52163,5.52178,15000000.0
2009-03-25 05:10:00,5.52225,5.52262,5.52125,5.52188,13000000.0
2009-03-25 05:11:00,5.52239,5.52239,5.52092,5.52092,13000000.0
2009-03-25 05:12:00,5.52127,5.52237,5.52079,5.52199,15000000.0
2009-03-25 05:13:00,5.52181,5.52312,5.52173,5.52188,14000000.0
2009-03-25 05:14:00,5.52175,5.52286,5.52119,5.52194,13000000.0
2009-03-25 05:15:00,5.52232,5.5233,5.52173,5.52235,15000000.0
2009-03-25 05:16:00,5.52269,5.52269,5.52124,5.52232,12000000.0
2009-03-25 05:17:00,5.52236,5.52236,5.52077,5.52107,13000000.0
2009-03-25 05:18:00,5.52181,5.52231,5.52082,5.52215,14000000.0
2009-03-25 05:19:00,5.52134,5.52195,5.52104,5.52109,9000000.0
2009-03-25 05:20:00,5.5211,5.52197,5.52073,5.52139,12000000.0
2009-03-25 05:21:00,5.5216,5.52252,5.52118,5.52195,9000000.0
2009-03-25 05:22:00,5.52256,5.52297,5.52119,5.52142,13000000.0
2009-03-25 05:23:00,5.52219,5.5227,5.52142,5.52218,9000000.0
2009-03-25 05:24:00,5.52192,5.52294,5.5217,5.5229,13000000.0
2009-03-25 05:25:00,5.52292,5.52353,5.52222,5.52322,10000000.0
2009-03-25 05:26:00,5.52314,5.52421,5.52291,5.52396,11000000.0
2009-03-25 05:27:00,5.5237,5.52501,5.52322,5.52486,20000000.0
2009-03-25 05:28:00,5.52398,5.52522,5.52398,5.52514,11000000.0
2009-03-25 05:29:00,5.52553,5.52553,5.52445,5.52496,8000000.0
2009-03-25 05:30:00,5.52494,5.52514,5.52303,5.52408,13000000.0
2009-03-25 05:31:00,5.52387,5.52438,5.52228,5.52266,12000000.0
2009-03-25 05:32:00,5.52312,5.52383,5.5219,5.52271,14000000.0
2009-03-25 05:33:00,5.52363,5.52364,5.52194,5.52194,10000000.0
2009-03-25 05:34:00,5.52246,5.52261,5.52111,5.52169,14000000.0
2009-03-25 05:35:00,5.52103,5.52173,5.5197,5.52158,16000000.0
2009-03-25 05:36:00,5.52072,5.52166,5.52036,5.52085,11000000.0
2009-03-25 05:37:00,5.52137,5.52173,5.52015,5.52112,14000000.0
2009-03-25 05:38:00,5.52028,5.52188,5.52028,5.52145,12000000.0
2009-03-25 05:39:00,5.52145,5.52145,5.51965,5.52059,16000000.0
2009-03-25 05:40:00,5.5215,5.5215,5.51983,5.51983,15000000.0
2009-03-25 05:41:00,5.52135,5.52135,5.51974,5.52006,11000000.0
2009-03-25 05:42:00,5.5208,5.52133,5.51951,5.52023,20000000.0
2009-03-25 05:43:00,5.52119,5.52119,5.51948,5.51951,13000000.0
2009-03-25 05:44:00,5.5199,5.51998,5.51826,5.51932,10000000.0
2009-03-25 05:45:00,5.51904,5.51947,5.518,5.51915,9000000.0
2009-03-25 05:46:00,5.51916,5.52056,5.51876,5.51936,24000000.0
2009-03-25 05:47:00,5.51932,5.52077,5.51932,5.51949,16000000.0
2009-03-25 05:48:00,5.52011,5.52064,5.5188,5.52007,8000000.0
2009-03-25 05:49:00,5.51973,5.51973,5.51888,5.51929,7000000.0
2009-03-25 05:50:00,5.51884,5.51932,5.51876,5.51876,11000000.0
2009-03-25 05:51:00,5.51923,5.51923,5.5175,5.51902,18000000.0
2009-03-25 05:52:00,5.5192,5.5192,5.51663,5.51727,9000000.0
2009-03-25 05:53:00,5.51753,5.51779,5.5158,5.51728,15000000.0
2009-03-25 05:54:00,5.51678,5.519,5.51678,5.5176,14000000.0
2009-03-25 05:55:00,5.51763,5.51853,5.51712,5.51797,15000000.0
2009-03-25 05:56:00,5.51814,5.519,5.51689,5.51871,23000000.0
2009-03-25 05:57:00,5.51806,5.51949,5.51795,5.51944,17000000.0
2009-03-25 05:58:00,5.5191,5.5191,5.51764,5.51816,11000000.0
2009-03-25 05:59:00,5.51806,5.51811,5.51666,5.51674,13000000.0
2009-03-25 06:00:00,5.51582,5.51767,5.51582,5.51684,18000000.0
2009-03-25 06:01:00,5.51762,5.51762,5.51573,5.51626,9000000.0
2009-03-25 06:02:00,5.51664,5.51701,5.51554,5.51627,16000000.0
2009-03-25 06:03:00,5.51588,5.51734,5.51538,5.51734,12000000.0
2009-03-25 06:04:00,5.51685,5.51742,5.51567,5.51606,17000000.0
2009-03-25 06:05:00,5.51685,5.51754,5.51617,5.51674,11000000.0
2009-03-25 06:06:00,5.51717,5.51755,5.51613,5.51741,14000000.0
2009-03-25 06:07:00,5.51664,5.51665,5.51427,5.51427,13000000.0
2009-03-25 06:08:00,5.51542,5.51566,5.51394,5.51458,13000000.0
2009-03-25 06:09:00,5.51328,5.51549,5.51328,5.51536,11000000.0
2009-03-25 06:10:00,5.51537,5.51608,5.51477,5.51572,8000000.0
2009-03-25 06:11:00,5.51582,5.51735,5.51552,5.51713,17000000.0
2009-03-25 06:12:00,5.51803,5.51803,5.51587,5.51677,13000000.0
2009-03-25 06:13:00,5.51754,5.51822,5.51564,5.51724,13000000.0
2009-03-25 06:14:00,5.51631,5.51702,5.51614,5.51693,11000000.0
2009-03-25 06:15:00,5.51705,5.51831,5.51639,5.518,16000000.0
2009-03-25 06:16:00,5.51659,5.51754,5.51604,5.51673,13000000.0
2009-03-25 06:17:00,5.51726,5.51836,5.51658,5.51692,18000000.0
2009-03-25 06:18:00,5.51631,5.51756,5.51594,5.51706,11000000.0
2009-03-25 06:19:00,5.51706,5.51748,5.51638,5.51688,7000000.0
2009-03-25 06:20:00,5.51785,5.51894,5.51634,5.51864,17000000.0
2009-03-25 06:21:00,5.51771,5.5191,5.51655,5.51745,13000000.0
2009-03-25 06:22:00,5.51714,5.51894,5.51706,5.51723,19000000.0
2009-03-25 06:23:00,5.51782,5.5186,5.51748,5.51748,19000000.0
2009-03-25 06:24:00,5.51785,5.51896,5.51718,5.5179,20000000.0
2009-03-25 06:25:00,5.51763,5.51817,5.51748,5.51764,8000000.0
2009-03-25 06:26:00,5.51797,5.51919,5.51756,5.5185,19000000.0
2009-03-25 06:27:00,5.51862,5.51945,5.5179,5.51923,12000000.0
2009-03-25 06:28:00,5.51922,5.5205,5.51878,5.5197,10000000.0
2009-03-25 06:29:00,5.52102,5.52102,5.51981,5.52056,10000000.0
2009-03-25 06:30:00,5.5191,5.52043,5.5191,5.51964,12000000.0
2009-03-25 06:31:00,5.51913,5.52083,5.51898,5.52027,15000000.0
2009-03-25 06:32:00,5.52104,5.52113,5.51958,5.52069,11000000.0
2009-03-25 06:33:00,5.52068,5.52144,5.52002,5.52002,13000000.0
2009-03-25 06:34:00,5.52071,5.52105,5.5199,5.52006,7000000.0
2009-03-25 06:35:00,5.52074,5.52074,5.51816,5.51893,11000000.0
2009-03-25 06:36:00,5.51853,5.51927,5.51831,5.51927,7000000.0
2009-03-25 06:37:00,5.51846,5.52056,5.51846,5.51995,9000000.0
2009-03-25 06:38:00,5.51924,5.52105,5.51924,5.52067,11000000.0
2009-03-25 06:39:00,5.52,5.52,5.51968,5.51973,14000000.0
2009-03-25 06:40:00,5.52082,5.52105,5.51943,5.52105,12000000.0
2009-03-25 06:41:00,5.52092,5.52096,5.51956,5.52029,17000000.0
2009-03-25 06:42:00,5.52031,5.52108,5.51993,5.52018,13000000.0
2009-03-25 06:43:00,5.52144,5.52181,5.52013,5.52077,11000000.0
2009-03-25 06:44:00,5.52124,5.5215,5.51962,5.52057,15000000.0
2009-03-25 06:45:00,5.52146,5.52146,5.52037,5.521,10000000.0
2009-03-25 06:46:00,5.52178,5.52256,5.52058,5.52189,14000000.0
2009-03-25 06:47:00,5.52155,5.52193,5.52047,5.5208,10000000.0
2009-03-25 06:48:00,5.52181,5.5219,5.52006,5.52088,13000000.0
2009-03-25 06:49:00,5.5215,5.52194,5.52026,5.52026,15000000.0
2009-03-25 06:50:00,5.52121,5.52121,5.51929,5.51994,16000000.0
2009-03-25 06:51:00,5.51995,5.52046,5.51928,5.52,14000000.0
2009-03-25 06:52:00,5.51992,5.51992,5.51808,5.51808,10000000.0
2009-03-25 06:53:00,5.51947,5.51947,5.51835,5.51896,12000000.0
2009-03-25 06:54:00,5.51991,5.51991,5.51734,5.51871,14000000.0
2009-03-25 06:55:00,5.51801,5.51937,5.51786,5.51935,18000000.0
2009-03-25 06:56:00,5.51844,5.51927,5.51777,5.51861,19000000.0
2009-03-25 06:57:00,5.51817,5.51928,5.51817,5.51878,8000000.0
2009-03-25 06:58:00,5.51885,5.52026,5.51846,5.5195,10000000.0
2009-03-25 06:59:00,5.51938,5.52054,5.51856,5.51948,17000000.0
2009-03-25 07:00:00,5.52075,5.52092,5.51946,5.52013,11000000.0
2009-03-25 07:01:00,5.52131,5.52179,5.52044,5.5217,11000000.0
2009-03-25 07:02:00,5.52049,5.52137,5.51885,5.52137,13000000.0
2009-03-25 07:03:00,5.52069,5.52116,5.51909,5.52018,12000000.0
2009-03-25 07:04:00,5.52,5.52091,5.51927,5.51927,18000000.0
2009-03-25 07:05:00,5.51974,5.52025,5.51841,5.51932,12000000.0
2009-03-25 07:06:00,5.51937,5.51937,5.51771,5.51915,15000000.0
2009-03-25 07:07:00,5.51938,5.51938,5.51817,5.51817,11000000.0
2009-03-25 07:08:00,5.5187,5.51997,5.5187,5.51976,9000000.0
2009-03-25 07:09:00,5.51848,5.51992,5.51848,5.51976,15000000.0
2009-03-25 07:10:00,5.52016,5.52047,5.51893,5.51925,19000000.0
2009-03-25 07:11:00,5.51961,5.52042,5.51899,5.51978,9000000.0
2009-03-25 07:12:00,5.52032,5.52045,5.51872,5.51985,12000000.0
2009-03-25 07:13:00,5.51974,5.5206,5.51945,5.51996,19000000.0
2009-03-25 07:14:00,5.51947,5.52016,5.51943,5.51979,8000000.0
2009-03-25 07:15:00,5.52042,5.52091,5.5194,5.5202,16000000.0
2009-03-25 07:16:00,5.51947,5.52049,5.51872,5.51872,18000000.0
2009-03-25 07:17:00,5.51936,5.51975,5.51871,5.51887,22000000.0
2009-03-25 07:18:00,5.51832,5.5192,5.51775,5.51855,16000000.0
2009-03-25 07:19:00,5.51885,5.51932,5.51734,5.51895,17000000.0
2009-03-25 07:20:00,5.51899,5.51933,5.5177,5.51831,14000000.0
2009-03-25 07:21:00,5.51746,5.51846,5.51724,5.51762,16000000.0
2009-03-25 07:22:00,5.51881,5.51926,5.5174,5.51926,14000000.0
2009-03-25 07:23:00,5.51874,5.51979,5.51793,5.51922,17000000.0
2009-03-25 07:24:00,5.51875,5.51974,5.51842,5.51974,9000000.0
2009-03-25 07:25:00,5.51967,5.52084,5.51945,5.51971,13000000.0
2009-03-25 07:26:00,5.52143,5.52263,5.52004,5.52168,13000000.0
2009-03-25 07:27:00,5.5215,5.52465,5.5215,5.52465,7000000.0
2009-03-25 07:28:00,5.52418,5.52465,5.52179,5.52311,18000000.0
2009-03-25 07:29:00,5.52358,5.52399,5.52254,5.52315,8000000.0
2009-03-25 07:30:00,5.5246,5.52773,5.52454,5.52773,16000000.0
2009-03-25 07:31:00,5.5282,5.53097,5.5271,5.5303,15000000.0
2009-03-25 07:32:00,5.53178,5.53178,5.52859,5.52967,13000000.0
2009-03-25 07:33:00,5.52965,5.52965,5.52746,5.52861,8000000.0
2009-03-25 07:34:00,5.52772,5.52909,5.52764,5.52802,11000000.0
2009-03-25 07:35:00,5.52699,5.52762,5.52651,5.52726,16000000.0
2009-03-25 07:36:00,5.5275,5.52814,5.5265,5.52726,11000000.0
2009-03-25 07:37:00,5.52656,5.52799,5.52656,5.52734,17000000.0
2009-03-25 07:38:00,5.52696,5.52809,5.52663,5.52753,9000000.0
2009-03-25 07:39:00,5.52837,5.52844,5.52655,5.52728,12000000.0
2009-03-25 07:40:00,5.52782,5.53076,5.52693,5.53076,14000000.0
2009-03-25 07:41:00,5.53011,5.53335,5.53011,5.53117,14000000.0
2009-03-25 07:42:00,5.5321,5.5321,5.52904,5.52904,8000000.0
2009-03-25 07:43:00,5.52941,5.52941,5.52683,5.52827,15000000.0
2009-03-25 07:44:00,5.5273,5.52799,5.52661,5.52711,13000000.0
2009-03-25 07:45:00,5.52647,5.52972,5.52647,5.52849,19000000.0
2009-03-25 07:46:00,5.52926,5.52942,5.52803,5.5287,11000000.0
2009-03-25 07:47:00,5.52851,5.52954,5.52744,5.52914,16000000.0
2009-03-25 07:48:00,5.52765,5.52811,5.52364,5.52364,9000000.0
2009-03-25 07:49:00,5.52326,5.52483,5.52281,5.52483,11000000.0
2009-03-25 07:50:00,5.52543,5.52543,5.52337,5.52444,11000000.0
2009-03-25 07:51:00,5.52357,5.52443,5.5212,5.52199,13000000.0
2009-03-25 07:52:00,5.52182,5.52335,5.52146,5.52192,14000000.0
2009-03-25 07:53:00,5.5211,5.5253,5.5211,5.5253,10000000.0
2009-03-25 07:54:00,5.52484,5.52547,5.52349,5.52451,17000000.0
2009-03-25 07:55:00,5.52412,5.52413,5.52057,5.52057,10000000.0
2009-03-25 07:56:00,5.52171,5.52243,5.52054,5.52243,11000000.0
2009-03-25 07:57:00,5.52257,5.52278,5.52085,5.52152,11000000.0
2009-03-25 07:58:00,5.52008,5.52146,5.5177,5.51798,24000000.0
2009-03-25 07:59:00,5.51823,5.5185,5.51699,5.51728,11000000.0
2009-03-25 08:00:00,5.51714,5.51972,5.51714,5.51735,14000000.0
2009-03-25 08:01:00,5.51989,5.52157,5.51899,5.52,15000000.0
2009-03-25 08:02:00,5.52096,5.52363,5.52067,5.52363,16000000.0
2009-03-25 08:03:00,5.52354,5.52376,5.52262,5.52345,10000000.0
2009-03-25 08:04:00,5.52385,5.52608,5.52324,5.52472,13000000.0
2009-03-25 08:05:00,5.52507,5.52625,5.52375,5.52549,18000000.0
2009-03-25 08:06:00,5.525,5.525,5.52241,5.52267,14000000.0
2009-03-25 08:07:00,5.5226,5.52266,5.5215,5.5215,11000000.0
2009-03-25 08:08:00,5.52209,5.52405,5.52122,5.52376,19000000.0
2009-03-25 08:09:00,5.52383,5.52419,5.52292,5.52401,9000000.0
2009-03-25 08:10:00,5.52398,5.52415,5.52268,5.52268,8000000.0
2009-03-25 08:11:00,5.52177,5.52374,5.52177,5.52321,16000000.0
2009-03-25 08:12:00,5.52263,5.52327,5.5209,5.5209,16000000.0
2009-03-25 08:13:00,5.52322,5.52384,5.52146,5.52352,15000000.0
2009-03-25 08:14:00,5.52317,5.52428,5.5224,5.52403,15000000.0
2009-03-25 08:15:00,5.52404,5.52444,5.5221,5.52378,14000000.0
2009-03-25 08:16:00,5.52259,5.52384,5.52175,5.52248,14000000.0
2009-03-25 08:17:00,5.5217,5.5217,5.52011,5.52153,15000000.0
2009-03-25 08:18:00,5.52037,5.52142,5.51892,5.52142,11000000.0
2009-03-25 08:19:00,5.52091,5.52185,5.52027,5.52063,16000000.0
2009-03-25 08:20:00,5.52139,5.52139,5.52009,5.52128,17000000.0
2009-03-25 08:21:00,5.52105,5.52105,5.51985,5.52052,15000000.0
2009-03-25 08:22:00,5.51971,5.52107,5.51971,5.52022,8000000.0
2009-03-25 08:23:00,5.52048,5.52196,5.5201,5.52035,15000000.0
2009-03-25 08:24:00,5.52043,5.52184,5.51992,5.5214,8000000.0
2009-03-25 08:25:00,5.521,5.52109,5.51989,5.52068,17000000.0
2009-03-25 08:26:00,5.5203,5.52062,5.51923,5.52021,14000000.0
2009-03-25 08:27:00,5.52005,5.52112,5.51926,5.51926,9000000.0
2009-03-25 08:28:00,5.52023,5.52109,5.51958,5.52109,11000000.0
2009-03-25 08:29:00,5.52011,5.52089,5.5183,5.5199,15000000.0
2009-03-25 08:30:00,5.5189,5.52034,5.5189,5.52005,10000000.0
2009-03-25 08:31:00,5.51999,5.52031,5.51897,5.51924,17000000.0
2009-03-25 08:32:00,5.52017,5.52112,5.51992,5.52065,20000000.0
2009-03-25 08:33:00,5.51996,5.52042,5.51926,5.51989,7000000.0
2009-03-25 08:34:00,5.52091,5.52091,5.51938,5.51941,8000000.0
2009-03-25 08:35:00,5.52043,5.52043,5.51801,5.51865,19000000.0
2009-03-25 08:36:00,5.51961,5.51994,5.51794,5.51933,14000000.0
2009-03-25 08:37:00,5.52007,5.52007,5.5184,5.51939,12000000.0
2009-03-25 08:38:00,5.51925,5.52001,5.51818,5.51896,13000000.0
2009-03-25 08:39:00,5.51873,5.51955,5.51809,5.51819,14000000.0
2009-03-25 08:40:00,5.51791,5.51912,5.51782,5.519,12000000.0
2009-03-25 08:41:00,5.51867,5.51948,5.51778,5.51948,11000000.0
2009-03-25 08:42:00,5.51988,5.51988,5.51829,5.51936,18000000.0
2009-03-25 08:43:00,5.51961,5.51989,5.51849,5.51915,8000000.0
2009-03-25 08:44:00,5.51874,5.51911,5.51724,5.51875,12000000.0
2009-03-25 08:45:00,5.51896,5.51934,5.51771,5.51884,20000000.0
2009-03-25 08:46:00,5.5196,5.51969,5.51798,5.51817,10000000.0
2009-03-25 08:47:00,5.51778,5.5191,5.51756,5.51861,13000000.0
2009-03-25 08:48:00,5.51702,5.52006,5.51702,5.51962,16000000.0
2009-03-25 08:49:00,5.51937,5.52034,5.51918,5.52033,9000000.0
2009-03-25 08:50:00,5.52022,5.5205,5.51813,5.51872,17000000.0
2009-03-25 08:51:00,5.51925,5.51966,5.51831,5.51966,8000000.0
2009-03-25 08:52:00,5.51799,5.5202,5.51799,5.51861,20000000.0
2009-03-25 08:53:00,5.51887,5.52225,5.51882,5.52137,16000000.0
2009-03-25 08:54:00,5.52282,5.52397,5.52152,5.52353,15000000.0
2009-03-25 08:55:00,5.52328,5.52368,5.52198,5.52304,12000000.0
2009-03-25 08:56:00,5.52239,5.52499,5.52239,5.5247,14000000.0
2009-03-25 08:57:00,5.52566,5.52597,5.52379,5.52597,14000000.0
2009-03-25 08:58:00,5.52611,5.52734,5.52372,5.52705,15000000.0
2009-03-25 08:59:00,5.52718,5.52733,5.52488,5.52663,15000000.0
2009-03-25 09:00:00,5.52463,5.52643,5.52463,5.52533,14000000.0
2009-03-25 09:01:00,5.52573,5.52625,5.52402,5.52544,14000000.0
2009-03-25 09:02:00,5.52405,5.52436,5.52342,5.52413,17000000.0
2009-03-25 09:03:00,5.52299,5.52363,5.52103,5.52143,16000000.0
2009-03-25 09:04:00,5.52267,5.52267,5.5201,5.5201,10000000.0
2009-03-25 09:05:00,5.52173,5.52281,5.52008,5.52177,14000000.0
2009-03-25 09:06:00,5.52205,5.52227,5.51984,5.52021,14000000.0
2009-03-25 09:07:00,5.51956,5.52134,5.51956,5.5205,9000000.0
2009-03-25 09:08:00,5.52208,5.52287,5.52085,5.52085,17000000.0
2009-03-25 09:09:00,5.52196,5.52208,5.52111,5.5217,9000000.0
2009-03-25 09:10:00,5.5214,5.52331,5.5214,5.52296,12000000.0
2009-03-25 09:11:00,5.52313,5.52313,5.52118,5.52153,15000000.0
2009-03-25 09:12:00,5.52234,5.52278,5.52077,5.52166,14000000.0
2009-03-25 09:13:00,5.52312,5.52355,5.52148,5.52312,12000000.0
2009-03-25 09:14:00,5.52294,5.52294,5.52119,5.52165,13000000.0
2009-03-25 09:15:00,5.52228,5.52374,5.52168,5.52258,13000000.0
2009-03-25 09:16:00,5.52296,5.52387,5.52215,5.52308,10000000.0
2009-03-25 09:17:00,5.52438,5.52688,5.5236,5.52688,14000000.0
2009-03-25 09:18:00,5.52619,5.52757,5.52477,5.52718,16000000.0
2009-03-25 09:19:00,5.52724,5.52856,5.52664,5.5283,14000000.0
2009-03-25 09:20:00,5.52629,5.52772,5.52551,5.52741,11000000.0
2009-03-25 09:21:00,5.52712,5.52806,5.52656,5.52796,11000000.0
2009-03-25 09:22:00,5.52875,5.52875,5.52637,5.52705,18000000.0
2009-03-25 09:23:00,5.52831,5.52831,5.52473,5.52625,18000000.0
2009-03-25 09:24:00,5.5259,5.52617,5.52517,5.52604,18000000.0
2009-03-25 09:25:00,5.52585,5.52702,5.52348,5.52702,13000000.0
2009-03-25 09:26:00,5.52735,5.52943,5.52611,5.52765,13000000.0
2009-03-25 09:27:00,5.52799,5.52919,5.52763,5.52876,11000000.0
2009-03-25 09:28:00,5.53,5.5306,5.52801,5.53025,12000000.0
2009-03-25 09:29:00,5.52946,5.52946,5.52432,5.52581,16000000.0
2009-03-25 09:30:00,5.52505,5.52623,5.52455,5.52518,11000000.0
2009-03-25 09:31:00,5.52459,5.52627,5.52374,5.52513,13000000.0
2009-03-25 09:32:00,5.52401,5.52462,5.52207,5.52298,14000000.0
2009-03-25 09:33:00,5.52223,5.5249,5.52172,5.52391,16000000.0
2009-03-25 09:34:00,5.52516,5.52598,5.52251,5.52365,13000000.0
2009-03-25 09:35:00,5.52378,5.52541,5.52321,5.52541,9000000.0
2009-03-25 09:36:00,5.52447,5.52447,5.52318,5.52386,7000000.0
2009-03-25 09:37:00,5.52249,5.52548,5.52249,5.52434,14000000.0
2009-03-25 09:38:00,5.52491,5.52781,5.52479,5.52781,18000000.0
2009-03-25 09:39:00,5.5284,5.52862,5.52637,5.52637,15000000.0
2009-03-25 09:40:00,5.52732,5.52792,5.52651,5.5269,10000000.0
2009-03-25 09:41:00,5.52898,5.52898,5.52618,5.52623,14000000.0
2009-03-25 09:42:00,5.52676,5.52676,5.52382,5.52459,18000000.0
2009-03-25 09:43:00,5.52494,5.5255,5.52423,5.5255,9000000.0
2009-03-25 09:44:00,5.52562,5.5262,5.52486,5.52509,10000000.0
2009-03-25 09:45:00,5.5261,5.52674,5.52536,5.52586,10000000.0
2009-03-25 09:46:00,5.52559,5.5262,5.52454,5.52546,14000000.0
2009-03-25 09:47:00,5.52591,5.52682,5.5253,5.52682,11000000.0
2009-03-25 09:48:00,5.52669,5.52766,5.52669,5.52708,10000000.0
2009-03-25 09:49:00,5.52672,5.52698,5.52505,5.52599,13000000.0
2009-03-25 09:50:00,5.52559,5.52619,5.52295,5.52384,12000000.0
2009-03-25 09:51:00,5.52471,5.5254,5.52333,5.52473,18000000.0
2009-03-25 09:52:00,5.52487,5.52666,5.52458,5.52666,12000000.0
2009-03-25 09:53:00,5.52612,5.52658,5.52431,5.52658,18000000.0
2009-03-25 09:54:00,5.5256,5.52749,5.52509,5.5271,13000000.0
2009-03-25 09:55:00,5.52742,5.53101,5.52671,5.53039,14000000.0
2009-03-25 09:56:00,5.53212,5.53212,5.52977,5.53092,16000000.0
2009-03-25 09:57:00,5.53155,5.53161,5.52905,5.52937,17000000.0
2009-03-25 09:58:00,5.5298,5.53141,5.52967,5.53141,18000000.0
2009-03-25 09:59:00,5.53228,5.53277,5.53128,5.53138,7000000.0
2009-03-25 10:00:00,5.53114,5.53294,5.53114,5.53257,13000000.0
2009-03-25 10:01:00,5.53221,5.53221,5.52958,5.53142,15000000.0
2009-03-25 10:02:00,5.53051,5.53209,5.52999,5.53141,10000000.0
2009-03-25 10:03:00,5.53308,5.53612,5.53209,5.53608,15000000.0
2009-03-25 10:04:00,5.53706,5.53821,5.53604,5.53623,13000000.0
2009-03-25 10:05:00,5.53758,5.53815,5.53502,5.53582,16000000.0
2009-03-25 10:06:00,5.5363,5.53729,5.53377,5.53667,16000000.0
2009-03-25 10:07:00,5.53622,5.53623,5.53374,5.53475,24000000.0
2009-03-25 10:08:00,5.53467,5.53486,5.53297,5.53398,13000000.0
2009-03-25 10:09:00,5.53423,5.5353,5.53316,5.53385,17000000.0
2009-03-25 10:10:00,5.53341,5.53399,5.53224,5.53224,14000000.0
2009-03-25 10:11:00,5.53384,5.53465,5.53245,5.53465,14000000.0
2009-03-25 10:12:00,5.53435,5.53481,5.53281,5.53348,9000000.0
2009-03-25 10:13:00,5.53396,5.53396,5.5326,5.53348,13000000.0
2009-03-25 10:14:00,5.53383,5.53406,5.53283,5.53283,10000000.0
2009-03-25 10:15:00,5.53481,5.53647,5.53343,5.53602,19000000.0
2009-03-25 10:16:00,5.53584,5.53801,5.53512,5.53801,11000000.0
2009-03-25 10:17:00,5.53693,5.53849,5.53675,5.53849,13000000.0
2009-03-25 10:18:00,5.53612,5.53827,5.53551,5.53705,21000000.0
2009-03-25 10:19:00,5.53699,5.53746,5.53431,5.53614,12000000.0
2009-03-25 10:20:00,5.53589,5.53589,5.5333,5.53407,8000000.0
2009-03-25 10:21:00,5.5338,5.5347,5.53238,5.53447,17000000.0
2009-03-25 10:22:00,5.53445,5.53476,5.53307,5.53426,15000000.0
2009-03-25 10:23:00,5.53438,5.53438,5.53151,5.53151,11000000.0
2009-03-25 10:24:00,5.53243,5.53259,5.5283,5.52932,13000000.0
2009-03-25 10:25:00,5.5297,5.53219,5.52898,5.53116,14000000.0
2009-03-25 10:26:00,5.5301,5.53115,5.52928,5.53115,10000000.0
2009-03-25 10:27:00,5.53183,5.53225,5.53086,5.53225,9000000.0
2009-03-25 10:28:00,5.53228,5.53276,5.53022,5.53181,11000000.0
2009-03-25 10:29:00,5.53123,5.53147,5.53038,5.5307,19000000.0
2009-03-25 10:30:00,5.53223,5.53265,5.53103,5.53265,11000000.0
2009-03-25 10:31:00,5.53159,5.53328,5.53139,5.53238,15000000.0
2009-03-25 10:32:00,5.53307,5.54191,5.53288,5.54191,9000000.0
2009-03-25 10:33:00,5.54219,5.54337,5.54005,5.54226,16000000.0
2009-03-25 10:34:00,5.54223,5.54224,5.54012,5.54201,11000000.0
2009-03-25 10:35:00,5.54274,5.54391,5.54177,5.54317,9000000.0
2009-03-25 10:36:00,5.54408,5.54422,5.54082,5.54192,13000000.0
2009-03-25 10:37:00,5.5411,5.54125,5.53879,5.54104,14000000.0
2009-03-25 10:38:00,5.54132,5.54135,5.53811,5.53923,7000000.0
2009-03-25 10:39:00,5.53785,5.54001,5.53784,5.5396,12000000.0
2009-03-25 10:40:00,5.53854,5.53935,5.53694,5.53746,17000000.0
2009-03-25 10:41:00,5.53838,5.53903,5.53385,5.53496,15000000.0
2009-03-25 10:42:00,5.53472,5.53552,5.53289,5.53552,13000000.0
2009-03-25 10:43:00,5.53365,5.53511,5.53287,5.53464,15000000.0
2009-03-25 10:44:00,5.53543,5.53543,5.53339,5.53346,11000000.0
2009-03-25 10:45:00,5.5338,5.53702,5.53361,5.53702,17000000.0
2009-03-25 10:46:00,5.53641,5.53651,5.53356,5.53356,9000000.0
2009-03-25 10:47:00,5.53578,5.53733,5.53438,5.53733,9000000.0
2009-03-25 10:48:00,5.53772,5.53781,5.53463,5.53559,11000000.0
2009-03-25 10:49:00,5.53405,5.53472,5.53228,5.53285,11000000.0
2009-03-25 10:50:00,5.53503,5.53507,5.53312,5.53507,16000000.0
2009-03-25 10:51:00,5.53512,5.53607,5.53354,5.53509,21000000.0
2009-03-25 10:52:00,5.53655,5.53728,5.53426,5.53479,8000000.0
2009-03-25 10:53:00,5.53498,5.53636,5.53434,5.53434,12000000.0
2009-03-25 10:54:00,5.53544,5.53579,5.53261,5.5331,16000000.0
2009-03-25 10:55:00,5.53323,5.53356,5.53112,5.53224,13000000.0
2009-03-25 10:56:00,5.53254,5.5335,5.53143,5.53188,16000000.0
2009-03-25 10:57:00,5.53408,5.53414,5.53244,5.53411,10000000.0
2009-03-25 10:58:00,5.53329,5.53409,5.53013,5.53093,12000000.0
2009-03-25 10:59:00,5.5305,5.53261,5.53012,5.53214,11000000.0
2009-03-25 11:00:00,5.53443,5.5364,5.5331,5.53506,13000000.0
2009-03-25 11:01:00,5.5368,5.53921,5.53576,5.53857,9000000.0
2009-03-25 11:02:00,5.53877,5.53914,5.53632,5.53635,8000000.0
2009-03-25 11:03:00,5.53589,5.53591,5.53288,5.53359,10000000.0
2009-03-25 11:04:00,5.53209,5.53267,5.52924,5.52988,12000000.0
2009-03-25 11:05:00,5.52961,5.53061,5.52831,5.52951,11000000.0
2009-03-25 11:06:00,5.53044,5.53044,5.52691,5.52858,8000000.0
2009-03-25 11:07:00,5.52855,5.52902,5.52548,5.52827,14000000.0
2009-03-25 11:08:00,5.52702,5.52921,5.52673,5.52851,18000000.0
2009-03-25 11:09:00,5.52831,5.52831,5.52475,5.52546,15000000.0
2009-03-25 11:10:00,5.52492,5.52578,5.52342,5.52578,12000000.0
2009-03-25 11:11:00,5.52524,5.52625,5.52514,5.52514,11000000.0
2009-03-25 11:12:00,5.52655,5.52798,5.52592,5.52754,8000000.0
2009-03-25 11:13:00,5.52657,5.52767,5.52484,5.52767,15000000.0
2009-03-25 11:14:00,5.52743,5.52743,5.52586,5.52681,13000000.0
2009-03-25 11:15:00,5.52786,5.52999,5.52676,5.52834,20000000.0
2009-03-25 11:16:00,5.53006,5.53012,5.52859,5.52947,15000000.0
2009-03-25 11:17:00,5.52834,5.52834,5.52621,5.52686,18000000.0
2009-03-25 11:18:00,5.52671,5.52671,5.5248,5.52602,20000000.0
2009-03-25 11:19:00,5.52659,5.52659,5.52365,5.52432,13000000.0
2009-03-25 11:20:00,5.52343,5.52343,5.51985,5.52276,20000000.0
2009-03-25 11:21:00,5.52096,5.52354,5.52062,5.52201,18000000.0
2009-03-25 11:22:00,5.52194,5.52507,5.52055,5.52391,18000000.0
2009-03-25 11:23:00,5.52581,5.52717,5.52443,5.52608,13000000.0
2009-03-25 11:24:00,5.52771,5.52771,5.52464,5.52543,9000000.0
2009-03-25 11:25:00,5.52626,5.5281,5.52575,5.52763,8000000.0
2009-03-25 11:26:00,5.52736,5.52777,5.5259,5.52688,8000000.0
2009-03-25 11:27:00,5.52654,5.52746,5.52585,5.52746,7000000.0
2009-03-25 11:28:00,5.52607,5.52748,5.52564,5.5267,14000000.0
2009-03-25 11:29:00,5.52732,5.52732,5.52564,5.52579,16000000.0
2009-03-25 11:30:00,5.52647,5.52737,5.52568,5.52737,7000000.0
2009-03-25 11:31:00,5.52778,5.5297,5.52663,5.529,15000000.0
2009-03-25 11:32:00,5.52938,5.52946,5.52699,5.52762,10000000.0
2009-03-25 11:33:00,5.52645,5.52762,5.52615,5.52662,8000000.0
2009-03-25 11:34:00,5.52866,5.52919,5.52805,5.52861,11000000.0
2009-03-25 11:35:00,5.52891,5.53043,5.5281,5.53043,15000000.0
2009-03-25 11:36:00,5.52984,5.53047,5.52846,5.52981,14000000.0
2009-03-25 11:37:00,5.52962,5.52962,5.52726,5.52883,11000000.0
2009-03-25 11:38:00,5.52799,5.5286,5.52648,5.52774,12000000.0
2009-03-25 11:39:00,5.5283,5.5283,5.526,5.52632,13000000.0
2009-03-25 11:40:00,5.52716,5.52803,5.52617,5.52802,8000000.0
2009-03-25 11:41:00,5.5274,5.52897,5.52582,5.52582,13000000.0
2009-03-25 11:42:00,5.52624,5.52807,5.52489,5.52496,18000000.0
2009-03-25 11:43:00,5.52577,5.52577,5.52248,5.5243,13000000.0
2009-03-25 11:44:00,5.52373,5.52412,5.52291,5.52317,14000000.0
2009-03-25 11:45:00,5.52167,5.52351,5.52159,5.52252,12000000.0
2009-03-25 11:46:00,5.52143,5.52289,5.52092,5.52226,14000000.0
2009-03-25 11:47:00,5.52225,5.52289,5.52118,5.52268,15000000.0
2009-03-25 11:48:00,5.52231,5.52386,5.52199,5.5227,9000000.0
2009-03-25 11:49:00,5.52369,5.5249,5.52316,5.52402,14000000.0
2009-03-25 11:50:00,5.52417,5.52479,5.52297,5.52353,17000000.0
2009-03-25 11:51:00,5.52453,5.52502,5.52343,5.52356,15000000.0
2009-03-25 11:52:00,5.52443,5.52474,5.522,5.52304,15000000.0
2009-03-25 11:53:00,5.52075,5.52194,5.52006,5.52157,14000000.0
2009-03-25 11:54:00,5.52211,5.52248,5.52112,5.52142,9000000.0
2009-03-25 11:55:00,5.52126,5.52133,5.51854,5.51935,11000000.0
2009-03-25 11:56:00,5.51911,5.52016,5.51806,5.52013,13000000.0
2009-03-25 11:57:00,5.52045,5.52175,5.51846,5.5204,13000000.0
2009-03-25 11:58:00,5.52297,5.52336,5.52155,5.52215,12000000.0
2009-03-25 11:59:00,5.52136,5.52187,5.51945,5.52051,12000000.0
2009-03-25 12:00:00,5.52061,5.52084,5.51838,5.51961,12000000.0
2009-03-25 12:01:00,5.51997,5.52055,5.5182,5.52027,22000000.0
2009-03-25 12:02:00,5.51911,5.51911,5.51722,5.51722,10000000.0
2009-03-25 12:03:00,5.51656,5.51672,5.51486,5.51616,18000000.0
2009-03-25 12:04:00,5.51528,5.5172,5.51389,5.51671,12000000.0
2009-03-25 12:05:00,5.51728,5.51816,5.5158,5.51738,15000000.0
2009-03-25 12:06:00,5.51703,5.51703,5.51508,5.51525,14000000.0
2009-03-25 12:07:00,5.51404,5.51425,5.51069,5.51069,15000000.0
2009-03-25 12:08:00,5.51295,5.51295,5.50981,5.51141,19000000.0
2009-03-25 12:09:00,5.50916,5.50974,5.50652,5.50867,12000000.0
2009-03-25 12:10:00,5.50809,5.50955,5.50731,5.50919,23000000.0
2009-03-25 12:11:00,5.50899,5.50997,5.50777,5.50997,21000000.0
2009-03-25 12:12:00,5.51017,5.5111,5.50949,5.51031,9000000.0
2009-03-25 12:13:00,5.50968,5.51129,5.50794,5.50981,13000000.0
2009-03-25 12:14:00,5.50933,5.51041,5.50875,5.51041,15000000.0
2009-03-25 12:15:00,5.51115,5.51119,5.50932,5.51082,14000000.0
2009-03-25 12:16:00,5.51151,5.51259,5.50984,5.51208,16000000.0
2009-03-25 12:17:00,5.51226,5.51226,5.51002,5.51127,13000000.0
2009-03-25 12:18:00,5.51157,5.51166,5.50996,5.51091,9000000.0
2009-03-25 12:19:00,5.51126,5.51252,5.51078,5.51228,10000000.0
2009-03-25 12:20:00,5.51302,5.51328,5.51169,5.5125,7000000.0
2009-03-25 12:21:00,5.51156,5.51299,5.51039,5.51039,13000000.0
2009-03-25 12:22:00,5.51163,5.51271,5.51106,5.51192,10000000.0
2009-03-25 12:23:00,5.51183,5.51411,5.5116,5.51379,10000000.0
2009-03-25 12:24:00,5.51405,5.51405,5.51167,5.51272,12000000.0
2009-03-25 12:25:00,5.51309,5.51437,5.5124,5.51381,12000000.0
2009-03-25 12:26:00,5.51189,5.51443,5.5114,5.51278,20000000.0
2009-03-25 12:27:00,5.51219,5.5125,5.50932,5.51007,12000000.0
2009-03-25 12:28:00,5.5106,5.51209,5.50995,5.51119,14000000.0
2009-03-25 12:29:00,5.51065,5.51185,5.51005,5.51171,10000000.0
2009-03-25 12:30:00,5.50923,5.51099,5.50923,5.50975,19000000.0
2009-03-25 12:31:00,5.51007,5.51096,5.50959,5.51096,11000000.0
2009-03-25 12:32:00,5.51015,5.51015,5.50661,5.50827,10000000.0
2009-03-25 12:33:00,5.50781,5.50781,5.50593,5.50713,15000000.0
2009-03-25 12:34:00,5.50628,5.50767,5.50511,5.50641,16000000.0
2009-03-25 12:35:00,5.50764,5.50764,5.50568,5.50711,10000000.0
2009-03-25 12:36:00,5.50724,5.50742,5.50566,5.50696,11000000.0
2009-03-25 12:37:00,5.50683,5.50752,5.50556,5.50586,10000000.0
2009-03-25 12:38:00,5.5065,5.5065,5.50383,5.50481,14000000.0
2009-03-25 12:39:00,5.50459,5.50459,5.5016,5.50361,14000000.0
2009-03-25 12:40:00,5.50428,5.50619,5.50334,5.50463,11000000.0
2009-03-25 12:41:00,5.50426,5.5048,5.50096,5.50323,12000000.0
2009-03-25 12:42:00,5.50137,5.50294,5.50037,5.50281,14000000.0
2009-03-25 12:43:00,5.50275,5.50275,5.49983,5.50104,15000000.0
2009-03-25 12:44:00,5.50129,5.50129,5.49903,5.50027,16000000.0
2009-03-25 12:45:00,5.49987,5.50081,5.49898,5.50052,10000000.0
2009-03-25 12:46:00,5.50169,5.5019,5.49956,5.49956,12000000.0
2009-03-25 12:47:00,5.50055,5.50105,5.49939,5.50103,13000000.0
2009-03-25 12:48:00,5.50139,5.50197,5.49946,5.50107,12000000.0
2009-03-25 12:49:00,5.50026,5.5004,5.49834,5.4995,14000000.0
2009-03-25 12:50:00,5.50024,5.50152,5.49985,5.50152,9000000.0
2009-03-25 12:51:00,5.49997,5.50355,5.49995,5.50355,10000000.0
2009-03-25 12:52:00,5.50403,5.50404,5.50217,5.50296,22000000.0
2009-03-25 12:53:00,5.50356,5.50473,5.50299,5.50349,14000000.0
2009-03-25 12:54:00,5.50335,5.50368,5.5017,5.50244,13000000.0
2009-03-25 12:55:00,5.50109,5.50322,5.50064,5.50158,21000000.0
2009-03-25 12:56:00,5.50168,5.50267,5.50073,5.50073,18000000.0
2009-03-25 12:57:00,5.5021,5.5021,5.50026,5.50148,7000000.0
2009-03-25 12:58:00,5.5015,5.5015,5.49819,5.50032,12000000.0
2009-03-25 12:59:00,5.50123,5.5036,5.4996,5.50321,18000000.0
2009-03-25 13:00:00,5.50436,5.50611,5.50257,5.5051,14000000.0
2009-03-25 13:01:00,5.50559,5.50869,5.50559,5.50869,11000000.0
2009-03-25 13:02:00,5.50933,5.51027,5.50803,5.50928,15000000.0
2009-03-25 13:03:00,5.50926,5.51148,5.50736,5.51077,15000000.0
2009-03-25 13:04:00,5.51089,5.5122,5.50926,5.5117,16000000.0
2009-03-25 13:05:00,5.51181,5.51477,5.51149,5.51477,9000000.0
2009-03-25 13:06:00,5.51415,5.51611,5.51321,5.51562,13000000.0
2009-03-25 13:07:00,5.51593,5.5164,5.51396,5.5164,13000000.0
2009-03-25 13:08:00,5.51693,5.51725,5.51452,5.51563,10000000.0
2009-03-25 13:09:00,5.51599,5.51619,5.51424,5.51543,15000000.0
2009-03-25 13:10:00,5.5133,5.51769,5.5133,5.51769,12000000.0
2009-03-25 13:11:00,5.51859,5.51863,5.51294,5.51294,12000000.0
2009-03-25 13:12:00,5.51384,5.51634,5.51249,5.51361,12000000.0
2009-03-25 13:13:00,5.51399,5.5144,5.5131,5.5144,11000000.0
2009-03-25 13:14:00,5.51421,5.51457,5.51248,5.51248,9000000.0
2009-03-25 13:15:00,5.51391,5.51538,5.51288,5.51488,15000000.0
2009-03-25 13:16:00,5.5157,5.51652,5.51387,5.51632,15000000.0
2009-03-25 13:17:00,5.5156,5.51615,5.51334,5.51545,17000000.0
2009-03-25 13:18:00,5.51488,5.51551,5.51308,5.51395,15000000.0
2009-03-25 13:19:00,5.51535,5.51561,5.51304,5.51447,15000000.0
2009-03-25 13:20:00,5.51386,5.51469,5.5119,5.51403,19000000.0
2009-03-25 13:21:00,5.5128,5.5128,5.5114,5.51234,10000000.0
2009-03-25 13:22:00,5.51173,5.51318,5.51124,5.51312,8000000.0
2009-03-25 13:23:00,5.51419,5.51419,5.5112,5.51282,15000000.0
2009-03-25 13:24:00,5.51296,5.51368,5.51207,5.51368,11000000.0
2009-03-25 13:25:00,5.5133,5.51341,5.51171,5.51188,9000000.0
2009-03-25 13:26:00,5.51145,5.51227,5.51081,5.51183,8000000.0
2009-03-25 13:27:00,5.51206,5.51219,5.51051,5.51142,15000000.0
2009-03-25 13:28:00,5.51147,5.51212,5.50963,5.5107,17000000.0
2009-03-25 13:29:00,5.51032,5.51132,5.50955,5.51132,11000000.0
2009-03-25 13:30:00,5.511,5.51145,5.50932,5.5105,21000000.0
2009-03-25 13:31:00,5.51121,5.51121,5.50775,5.50895,11000000.0
2009-03-25 13:32:00,5.50786,5.50836,5.50591,5.50591,10000000.0
2009-03-25 13:33:00,5.50382,5.50553,5.50333,5.50521,8000000.0
2009-03-25 13:34:00,5.50483,5.50545,5.50308,5.50405,15000000.0
2009-03-25 13:35:00,5.50482,5.5053,5.50409,5.5047,13000000.0
2009-03-25 13:36:00,5.50564,5.50741,5.50498,5.50741,11000000.0
2009-03-25 13:37:00,5.50777,5.50777,5.50593,5.50641,8000000.0
2009-03-25 13:38:00,5.50669,5.50783,5.50609,5.50783,13000000.0
2009-03-25 13:39:00,5.50814,5.51059,5.50746,5.51035,7000000.0
2009-03-25 13:40:00,5.51019,5.51069,5.50839,5.51066,12000000.0
2009-03-25 13:41:00,5.50993,5.51052,5.50962,5.51037,15000000.0
2009-03-25 13:42:00,5.51,5.51203,5.50864,5.51148,22000000.0
2009-03-25 13:43:00,5.51241,5.51286,5.51054,5.51232,13000000.0
2009-03-25 13:44:00,5.51245,5.51245,5.51006,5.51028,14000000.0
2009-03-25 13:45:00,5.5113,5.51371,5.51098,5.51371,7000000.0
2009-03-25 13:46:00,5.51466,5.51466,5.51222,5.51281,11000000.0
2009-03-25 13:47:00,5.51179,5.5129,5.51116,5.51215,11000000.0
2009-03-25 13:48:00,5.51253,5.51253,5.51122,5.51188,14000000.0
2009-03-25 13:49:00,5.51202,5.51461,5.51142,5.51366,13000000.0
2009-03-25 13:50:00,5.5134,5.51499,5.51249,5.51424,12000000.0
2009-03-25 13:51:00,5.51318,5.51607,5.51318,5.51443,11000000.0
2009-03-25 13:52:00,5.51391,5.51469,5.51265,5.51272,9000000.0
2009-03-25 13:53:00,5.51268,5.51369,5.51185,5.51264,11000000.0
2009-03-25 13:54:00,5.51234,5.51234,5.50988,5.50996,17000000.0
2009-03-25 13:55:00,5.51022,5.51096,5.50922,5.51035,22000000.0
2009-03-25 13:56:00,5.51033,5.51033,5.50836,5.50965,13000000.0
2009-03-25 13:57:00,5.50864,5.51133,5.50807,5.51031,19000000.0
2009-03-25 13:58:00,5.51144,5.51188,5.51045,5.51176,11000000.0
2009-03-25 13:59:00,5.51287,5.51324,5.51077,5.51146,7000000.0
2009-03-25 14:00:00,5.51252,5.5131,5.51023,5.5131,9000000.0
2009-03-25 14:01:00,5.51382,5.51397,5.51206,5.51221,7000000.0
2009-03-25 14:02:00,5.51139,5.51406,5.51103,5.51274,13000000.0
2009-03-25 14:03:00,5.51297,5.51301,5.51133,5.51285,17000000.0
2009-03-25 14:04:00,5.51335,5.51358,5.51145,5.51145,13000000.0
2009-03-25 14:05:00,5.51274,5.51427,5.51218,5.51427,8000000.0
2009-03-25 14:06:00,5.51579,5.51706,5.51423,5.51702,10000000.0
2009-03-25 14:07:00,5.51784,5.51828,5.51639,5.51821,10000000.0
2009-03-25 14:08:00,5.51886,5.51916,5.51657,5.518,14000000.0
2009-03-25 14:09:00,5.51905,5.52011,5.51703,5.51703,16000000.0
2009-03-25 14:10:00,5.51814,5.51924,5.51722,5.51767,12000000.0
2009-03-25 14:11:00,5.51783,5.51896,5.51739,5.51828,14000000.0
2009-03-25 14:12:00,5.51816,5.51902,5.51709,5.51821,13000000.0
2009-03-25 14:13:00,5.51754,5.52039,5.51746,5.51947,11000000.0
2009-03-25 14:14:00,5.51918,5.52482,5.51918,5.52435,14000000.0
2009-03-25 14:15:00,5.52441,5.52445,5.52017,5.52151,11000000.0
2009-03-25 14:16:00,5.5207,5.52207,5.51982,5.52014,11000000.0
2009-03-25 14:17:00,5.51886,5.52065,5.51886,5.51982,14000000.0
2009-03-25 14:18:00,5.52058,5.52086,5.5196,5.52016,11000000.0
2009-03-25 14:19:00,5.51769,5.5196,5.51667,5.5186,8000000.0
2009-03-25 14:20:00,5.51785,5.51832,5.51591,5.51695,10000000.0
2009-03-25 14:21:00,5.51603,5.51656,5.51425,5.51553,14000000.0
2009-03-25 14:22:00,5.51463,5.51498,5.51244,5.51498,17000000.0
2009-03-25 14:23:00,5.51571,5.51596,5.51373,5.51596,8000000.0
2009-03-25 14:24:00,5.51528,5.51732,5.51505,5.51652,16000000.0
2009-03-25 14:25:00,5.51609,5.5171,5.51467,5.51641,11000000.0
2009-03-25 14:26:00,5.51598,5.51598,5.51334,5.51334,14000000.0
2009-03-25 14:27:00,5.51478,5.51518,5.51365,5.51484,8000000.0
2009-03-25 14:28:00,5.51442,5.51463,5.5126,5.51431,11000000.0
2009-03-25 14:29:00,5.51367,5.51484,5.51321,5.51411,11000000.0
2009-03-25 14:30:00,5.51448,5.51448,5.51051,5.51386,14000000.0
2009-03-25 14:31:00,5.51254,5.51329,5.50737,5.50995,15000000.0
2009-03-25 14:32:00,5.50905,5.51066,5.50669,5.50725,9000000.0
2009-03-25 14:33:00,5.5083,5.51096,5.50772,5.50861,12000000.0
2009-03-25 14:34:00,5.50861,5.50874,5.50677,5.50742,12000000.0
2009-03-25 14:35:00,5.50691,5.50819,5.50512,5.50572,18000000.0
2009-03-25 14:36:00,5.50588,5.50796,5.50448,5.50788,12000000.0
2009-03-25 14:37:00,5.50814,5.50814,5.50497,5.50727,12000000.0
2009-03-25 14:38:00,5.50851,5.51011,5.50733,5.50826,24000000.0
2009-03-25 14:39:00,5.51086,5.51086,5.50908,5.51004,12000000.0
2009-03-25 14:40:00,5.50876,5.5095,5.50745,5.50848,15000000.0
2009-03-25 14:41:00,5.50865,5.50866,5.50562,5.50673,17000000.0
2009-03-25 14:42:00,5.50638,5.5076,5.5048,5.50625,15000000.0
2009-03-25 14:43:00,5.50714,5.50714,5.5046,5.50615,9000000.0
2009-03-25 14:44:00,5.50434,5.50792,5.50434,5.50792,7000000.0
2009-03-25 14:45:00,5.5067,5.50904,5.5067,5.50904,17000000.0
2009-03-25 14:46:00,5.50877,5.5108,5.50802,5.50969,14000000.0
2009-03-25 14:47:00,5.51116,5.51281,5.51006,5.5115,16000000.0
2009-03-25 14:48:00,5.51244,5.51244,5.50989,5.51111,12000000.0
2009-03-25 14:49:00,5.51014,5.51093,5.50777,5.50927,20000000.0
2009-03-25 14:50:00,5.50946,5.51073,5.50918,5.51073,12000000.0
2009-03-25 14:51:00,5.51049,5.51049,5.50749,5.50991,12000000.0
2009-03-25 14:52:00,5.50981,5.50985,5.50736,5.50852,22000000.0
2009-03-25 14:53:00,5.50857,5.50872,5.50453,5.50581,17000000.0
2009-03-25 14:54:00,5.50483,5.50846,5.50421,5.50846,14000000.0
2009-03-25 14:55:00,5.50847,5.50867,5.50625,5.50838,20000000.0
2009-03-25 14:56:00,5.50795,5.50852,5.50656,5.50842,22000000.0
2009-03-25 14:57:00,5.50704,5.50835,5.50662,5.50672,10000000.0
2009-03-25 14:58:00,5.50856,5.51166,5.50838,5.51047,17000000.0
2009-03-25 14:59:00,5.51065,5.51173,5.50951,5.51168,12000000.0
2009-03-25 15:00:00,5.51121,5.51251,5.51075,5.51206,14000000.0
2009-03-25 15:01:00,5.5101,5.51264,5.5101,5.51264,16000000.0
2009-03-25 15:02:00,5.51291,5.51301,5.51104,5.51126,13000000.0
2009-03-25 15:03:00,5.50956,5.51168,5.50956,5.51168,7000000.0
2009-03-25 15:04:00,5.51189,5.51357,5.51044,5.51357,12000000.0
2009-03-25 15:05:00,5.51375,5.51388,5.51235,5.51313,20000000.0
2009-03-25 15:06:00,5.51342,5.51342,5.51154,5.51176,9000000.0
2009-03-25 15:07:00,5.51247,5.51385,5.51183,5.51385,9000000.0
2009-03-25 15:08:00,5.5144,5.5144,5.5126,5.51313,14000000.0
2009-03-25 15:09:00,5.51457,5.51457,5.51323,5.51399,14000000.0
2009-03-25 15:10:00,5.51454,5.51531,5.51368,5.51421,15000000.0
2009-03-25 15:11:00,5.51566,5.51719,5.51512,5.51616,10000000.0
2009-03-25 15:12:00,5.51613,5.51613,5.51421,5.5149,10000000.0
2009-03-25 15:13:00,5.51436,5.51496,5.51212,5.51496,20000000.0
2009-03-25 15:14:00,5.51344,5.51434,5.51253,5.51272,10000000.0
2009-03-25 15:15:00,5.51526,5.51714,5.51367,5.51678,13000000.0
2009-03-25 15:16:00,5.51627,5.51768,5.51514,5.51531,11000000.0
2009-03-25 15:17:00,5.51577,5.51691,5.51451,5.51529,17000000.0
2009-03-25 15:18:00,5.51552,5.51552,5.51395,5.51476,11000000.0
2009-03-25 15:19:00,5.51546,5.51664,5.51391,5.51617,18000000.0
2009-03-25 15:20:00,5.51811,5.52206,5.51708,5.52162,14000000.0
2009-03-25 15:21:00,5.52086,5.52452,5.51975,5.52452,15000000.0
2009-03-25 15:22:00,5.52469,5.52469,5.52135,5.52206,8000000.0
2009-03-25 15:23:00,5.52355,5.52706,5.52189,5.52706,15000000.0
2009-03-25 15:24:00,5.52741,5.53084,5.52359,5.53084,12000000.0
2009-03-25 15:25:00,5.53084,5.53279,5.52933,5.53023,12000000.0
2009-03-25 15:26:00,5.52824,5.53131,5.5267,5.52779,15000000.0
2009-03-25 15:27:00,5.52794,5.52883,5.52621,5.52702,12000000.0
2009-03-25 15:28:00,5.52662,5.52662,5.52316,5.52549,12000000.0
2009-03-25 15:29:00,5.52577,5.52605,5.52353,5.52546,10000000.0
2009-03-25 15:30:00,5.52578,5.52578,5.52367,5.52367,12000000.0
2009-03-25 15:31:00,5.52538,5.52538,5.5237,5.52527,19000000.0
2009-03-25 15:32:00,5.52388,5.52493,5.52243,5.52312,7000000.0
2009-03-25 15:33:00,5.52288,5.52455,5.52205,5.52374,7000000.0
2009-03-25 15:34:00,5.52132,5.52305,5.51947,5.51947,12000000.0
2009-03-25 15:35:00,5.51994,5.52274,5.51994,5.52244,17000000.0
2009-03-25 15:36:00,5.52168,5.52249,5.52123,5.52249,11000000.0
2009-03-25 15:37:00,5.52233,5.5228,5.52051,5.5228,14000000.0
2009-03-25 15:38:00,5.52144,5.52424,5.52144,5.52414,20000000.0
2009-03-25 15:39:00,5.52418,5.52429,5.52209,5.52269,8000000.0
2009-03-25 15:40:00,5.52396,5.52398,5.51923,5.52112,11000000.0
2009-03-25 15:41:00,5.52115,5.52251,5.51977,5.52138,10000000.0
2009-03-25 15:42:00,5.52171,5.52171,5.51939,5.52108,13000000.0
2009-03-25 15:43:00,5.5217,5.52177,5.51858,5.51964,14000000.0
2009-03-25 15:44:00,5.51934,5.52076,5.51862,5.51924,8000000.0
2009-03-25 15:45:00,5.51899,5.52014,5.51849,5.51934,10000000.0
2009-03-25 15:46:00,5.52059,5.52079,5.519,5.51975,12000000.0
2009-03-25 15:47:00,5.51987,5.52275,5.5193,5.52249,18000000.0
2009-03-25 15:48:00,5.52078,5.52173,5.52021,5.52173,9000000.0
2009-03-25 15:49:00,5.52047,5.5221,5.51975,5.52181,14000000.0
2009-03-25 15:50:00,5.5202,5.52253,5.5193,5.51977,18000000.0
2009-03-25 15:51:00,5.51847,5.52083,5.51841,5.5203,8000000.0
2009-03-25 15:52:00,5.5195,5.522,5.5195,5.522,11000000.0
2009-03-25 15:53:00,5.52197,5.52391,5.52132,5.52349,15000000.0
2009-03-25 15:54:00,5.52367,5.52423,5.5224,5.52423,9000000.0
2009-03-25 15:55:00,5.52017,5.5231,5.51643,5.51643,9000000.0
2009-03-25 15:56:00,5.51503,5.51531,5.4884,5.49813,11000000.0
2009-03-25 15:57:00,5.49805,5.49843,5.48781,5.4946,15000000.0
2009-03-25 15:58:00,5.49387,5.49465,5.47719,5.47719,13000000.0
2009-03-25 15:59:00,5.47768,5.4866,5.47159,5.47159,15000000.0
2009-03-25 16:00:00,5.46601,5.47029,5.46175,5.4666,11000000.0
2009-03-25 16:01:00,5.46572,5.47237,5.46173,5.47201,14000000.0
2009-03-25 16:02:00,5.47516,5.47516,5.46161,5.46161,11000000.0
2009-03-25 16:03:00,5.46,5.46364,5.454,5.45578,8000000.0
2009-03-25 16:04:00,5.45486,5.46477,5.4535,5.46328,8000000.0
2009-03-25 16:05:00,5.46195,5.46972,5.46059,5.4696,8000000.0
2009-03-25 16:06:00,5.4683,5.46844,5.46312,5.46384,16000000.0
2009-03-25 16:07:00,5.46383,5.46612,5.45864,5.46232,18000000.0
2009-03-25 16:08:00,5.46343,5.46656,5.46003,5.46656,14000000.0
2009-03-25 16:09:00,5.46683,5.473,5.46622,5.473,12000000.0
2009-03-25 16:10:00,5.47542,5.47568,5.47216,5.47424,10000000.0
2009-03-25 16:11:00,5.47401,5.47498,5.47099,5.47498,13000000.0
2009-03-25 16:12:00,5.47526,5.48061,5.47327,5.47874,16000000.0
2009-03-25 16:13:00,5.47924,5.47924,5.47325,5.47617,7000000.0
2009-03-25 16:14:00,5.48347,5.50048,5.4785,5.49928,16000000.0
2009-03-25 16:15:00,5.49963,5.51148,5.49715,5.49987,15000000.0
2009-03-25 16:16:00,5.49901,5.50555,5.49564,5.49811,17000000.0
2009-03-25 16:17:00,5.49845,5.49999,5.48847,5.48847,10000000.0
2009-03-25 16:18:00,5.48925,5.49273,5.48703,5.48746,10000000.0
2009-03-25 16:19:00,5.48682,5.4891,5.48559,5.48787,12000000.0
2009-03-25 16:20:00,5.49014,5.49305,5.48731,5.49305,11000000.0
2009-03-25 16:21:00,5.49109,5.49756,5.49036,5.49756,8000000.0
2009-03-25 16:22:00,5.49691,5.49811,5.49346,5.49802,16000000.0
2009-03-25 16:23:00,5.498,5.498,5.49385,5.49674,11000000.0
2009-03-25 16:24:00,5.49568,5.49612,5.49156,5.49385,14000000.0
2009-03-25 16:25:00,5.49386,5.49684,5.49306,5.49596,13000000.0
2009-03-25 16:26:00,5.49648,5.49733,5.49426,5.49611,16000000.0
2009-03-25 16:27:00,5.49648,5.50137,5.49642,5.50107,20000000.0
2009-03-25 16:28:00,5.50126,5.50181,5.49832,5.50121,12000000.0
2009-03-25 16:29:00,5.49875,5.50062,5.49522,5.49522,13000000.0
2009-03-25 16:30:00,5.49492,5.49877,5.4928,5.49365,17000000.0
2009-03-25 16:31:00,5.49365,5.49441,5.48944,5.48995,13000000.0
2009-03-25 16:32:00,5.48925,5.49056,5.48818,5.49047,10000000.0
2009-03-25 16:33:00,5.49045,5.49295,5.48918,5.49295,15000000.0
2009-03-25 16:34:00,5.492,5.49301,5.49065,5.49225,9000000.0
2009-03-25 16:35:00,5.49084,5.49204,5.48851,5.48865,18000000.0
2009-03-25 16:36:00,5.48793,5.48984,5.48728,5.48783,8000000.0
2009-03-25 16:37:00,5.48803,5.48849,5.48502,5.48716,22000000.0
2009-03-25 16:38:00,5.48642,5.48779,5.48295,5.48395,14000000.0
2009-03-25 16:39:00,5.48295,5.48739,5.48166,5.48739,14000000.0
2009-03-25 16:40:00,5.48801,5.48801,5.48332,5.48459,17000000.0
2009-03-25 16:41:00,5.48276,5.48653,5.48276,5.48626,9000000.0
2009-03-25 16:42:00,5.48596,5.48871,5.48429,5.48806,13000000.0
2009-03-25 16:43:00,5.489,5.4907,5.4867,5.49041,13000000.0
2009-03-25 16:44:00,5.49078,5.49115,5.48917,5.48987,11000000.0
2009-03-25 16:45:00,5.4895,5.49112,5.48779,5.48868,18000000.0
2009-03-25 16:46:00,5.48695,5.48741,5.48435,5.48435,11000000.0
2009-03-25 16:47:00,5.48267,5.48544,5.48126,5.48142,15000000.0
2009-03-25 16:48:00,5.4845,5.48558,5.4833,5.48352,7000000.0
2009-03-25 16:49:00,5.48538,5.48546,5.48254,5.48502,16000000.0
2009-03-25 16:50:00,5.48491,5.48563,5.48383,5.4855,9000000.0
2009-03-25 16:51:00,5.48618,5.48743,5.48389,5.4874,22000000.0
2009-03-25 16:52:00,5.48659,5.48807,5.48619,5.4873,11000000.0
2009-03-25 16:53:00,5.48854,5.48854,5.48687,5.48852,12000000.0
2009-03-25 16:54:00,5.48821,5.48851,5.48567,5.48598,17000000.0
2009-03-25 16:55:00,5.48603,5.48705,5.48307,5.48473,15000000.0
2009-03-25 16:56:00,5.48405,5.48691,5.48365,5.48691,11000000.0
2009-03-25 16:57:00,5.48632,5.48927,5.48583,5.48927,8000000.0
2009-03-25 16:58:00,5.4893,5.49253,5.48868,5.49246,12000000.0
2009-03-25 16:59:00,5.49347,5.49445,5.49042,5.49292,15000000.0
2009-03-25 17:00:00,5.4933,5.49345,5.4907,5.49207,10000000.0
2009-03-25 17:01:00,5.49183,5.49251,5.49115,5.49205,10000000.0
2009-03-25 17:02:00,5.4926,5.49279,5.49113,5.49239,8000000.0
2009-03-25 17:03:00,5.49056,5.49081,5.48813,5.48852,11000000.0
2009-03-25 17:04:00,5.48709,5.48912,5.48709,5.48783,10000000.0
2009-03-25 17:05:00,5.48641,5.48729,5.48234,5.48311,18000000.0
2009-03-25 17:06:00,5.48284,5.48411,5.48098,5.48411,9000000.0
2009-03-25 17:07:00,5.48476,5.48495,5.48251,5.48259,20000000.0
2009-03-25 17:08:00,5.48413,5.48413,5.48152,5.48265,11000000.0
2009-03-25 17:09:00,5.48304,5.48425,5.48094,5.48398,14000000.0
2009-03-25 17:10:00,5.48454,5.48518,5.48356,5.48414,10000000.0
2009-03-25 17:11:00,5.48521,5.48735,5.48445,5.48735,12000000.0
2009-03-25 17:12:00,5.48694,5.48767,5.48631,5.48683,7000000.0
2009-03-25 17:13:00,5.48852,5.48973,5.4875,5.48885,13000000.0
2009-03-25 17:14:00,5.48961,5.49174,5.48793,5.49128,13000000.0
2009-03-25 17:15:00,5.49251,5.49251,5.48804,5.48978,12000000.0
2009-03-25 17:16:00,5.48903,5.49065,5.4874,5.49007,13000000.0
2009-03-25 17:17:00,5.49011,5.49037,5.48829,5.49035,12000000.0
2009-03-25 17:18:00,5.49126,5.49242,5.48963,5.49171,15000000.0
2009-03-25 17:19:00,5.49216,5.49216,5.49021,5.49131,10000000.0
2009-03-25 17:20:00,5.48918,5.49117,5.48901,5.49066,13000000.0
2009-03-25 17:21:00,5.48967,5.49098,5.48947,5.49068,17000000.0
2009-03-25 17:22:00,5.48992,5.49053,5.48868,5.48952,15000000.0
2009-03-25 17:23:00,5.48953,5.4908,5.48845,5.48952,10000000.0
2009-03-25 17:24:00,5.48909,5.49031,5.48865,5.4889,17000000.0
2009-03-25 17:25:00,5.48859,5.48897,5.48751,5.48897,11000000.0
2009-03-25 17:26:00,5.48833,5.48961,5.48723,5.48922,12000000.0
2009-03-25 17:27:00,5.48808,5.48859,5.48705,5.48816,9000000.0
2009-03-25 17:28:00,5.4883,5.49057,5.48801,5.49042,16000000.0
2009-03-25 17:29:00,5.48978,5.48978,5.48786,5.48842,9000000.0
2009-03-25 17:30:00,5.48924,5.49282,5.48924,5.49264,11000000.0
2009-03-25 17:31:00,5.49305,5.49441,5.49058,5.49441,13000000.0
2009-03-25 17:32:00,5.4944,5.49477,5.49256,5.49441,13000000.0
2009-03-25 17:33:00,5.49333,5.49398,5.49163,5.4929,11000000.0
2009-03-25 17:34:00,5.4928,5.49394,5.49148,5.49148,12000000.0
2009-03-25 17:35:00,5.49271,5.49291,5.48969,5.48969,13000000.0
2009-03-25 17:36:00,5.49057,5.49195,5.48932,5.49028,14000000.0
2009-03-25 17:37:00,5.49172,5.4936,5.49115,5.4936,10000000.0
2009-03-25 17:38:00,5.49408,5.49412,5.49326,5.49349,7000000.0
2009-03-25 17:39:00,5.49336,5.49577,5.49336,5.49489,16000000.0
2009-03-25 17:40:00,5.49571,5.49679,5.49414,5.49642,17000000.0
2009-03-25 17:41:00,5.49631,5.497,5.49545,5.49625,16000000.0
2009-03-25 17:42:00,5.49748,5.49748,5.49541,5.4967,16000000.0
2009-03-25 17:43:00,5.49718,5.49718,5.49503,5.49526,17000000.0
2009-03-25 17:44:00,5.49574,5.49615,5.49423,5.49504,8000000.0
2009-03-25 17:45:00,5.49323,5.4939,5.49176,5.49176,11000000.0
2009-03-25 17:46:00,5.49181,5.4927,5.49131,5.49226,9000000.0
2009-03-25 17:47:00,5.49048,5.49163,5.48909,5.49109,19000000.0
2009-03-25 17:48:00,5.48972,5.4915,5.48924,5.49061,16000000.0
2009-03-25 17:49:00,5.48935,5.49183,5.48878,5.49052,15000000.0
2009-03-25 17:50:00,5.49029,5.49125,5.48969,5.49055,11000000.0
2009-03-25 17:51:00,5.49017,5.49116,5.49001,5.49092,9000000.0
2009-03-25 17:52:00,5.49076,5.49115,5.48931,5.49013,11000000.0
2009-03-25 17:53:00,5.49023,5.49058,5.48917,5.49027,9000000.0
2009-03-25 17:54:00,5.49074,5.49253,5.49006,5.49253,10000000.0
2009-03-25 17:55:00,5.49313,5.49332,5.49143,5.49295,10000000.0
2009-03-25 17:56:00,5.49294,5.49342,5.49159,5.4932,16000000.0
2009-03-25 17:57:00,5.49332,5.49429,5.49177,5.49177,14000000.0
2009-03-25 17:58:00,5.49218,5.49327,5.4896,5.49206,24000000.0
2009-03-25 17:59:00,5.49103,5.49496,5.49103,5.49496,11000000.0
2009-03-25 18:00:00,5.49531,5.49542,5.49413,5.49413,10000000.0
2009-03-25 18:01:00,5.49383,5.49707,5.49383,5.49634,14000000.0
2009-03-25 18:02:00,5.49577,5.49577,5.49286,5.49334,12000000.0
2009-03-25 18:03:00,5.49408,5.49408,5.4925,5.49372,17000000.0
2009-03-25 18:04:00,5.49277,5.49464,5.49225,5.49425,15000000.0
2009-03-25 18:05:00,5.49361,5.49448,5.49278,5.49382,15000000.0
2009-03-25 18:06:00,5.49448,5.4945,5.49259,5.49344,15000000.0
2009-03-25 18:07:00,5.49306,5.49313,5.4917,5.49196,16000000.0
2009-03-25 18:08:00,5.49288,5.49291,5.49152,5.49156,16000000.0
2009-03-25 18:09:00,5.49088,5.49242,5.49088,5.49182,12000000.0
2009-03-25 18:10:00,5.49089,5.49355,5.49089,5.49277,17000000.0
2009-03-25 18:11:00,5.4917,5.49217,5.48984,5.49183,16000000.0
2009-03-25 18:12:00,5.49073,5.49124,5.48816,5.48818,13000000.0
2009-03-25 18:13:00,5.48889,5.49025,5.48794,5.48884,17000000.0
2009-03-25 18:14:00,5.48822,5.49002,5.48756,5.48826,13000000.0
2009-03-25 18:15:00,5.48931,5.49095,5.48831,5.48896,13000000.0
2009-03-25 18:16:00,5.48965,5.49038,5.48884,5.48922,15000000.0
2009-03-25 18:17:00,5.48999,5.491,5.48885,5.49084,16000000.0
2009-03-25 18:18:00,5.48949,5.49363,5.48949,5.49363,18000000.0
2009-03-25 18:19:00,5.49369,5.49769,5.49233,5.49769,12000000.0
2009-03-25 18:20:00,5.49819,5.49941,5.49345,5.49693,16000000.0
2009-03-25 18:21:00,5.49541,5.49541,5.49312,5.49438,19000000.0
2009-03-25 18:22:00,5.49301,5.49301,5.48735,5.49143,20000000.0
2009-03-25 18:23:00,5.4897,5.49174,5.48852,5.49174,16000000.0
2009-03-25 18:24:00,5.49234,5.49411,5.49077,5.49301,14000000.0
2009-03-25 18:25:00,5.4929,5.49406,5.49198,5.49198,18000000.0
2009-03-25 18:26:00,5.4919,5.49286,5.49136,5.49136,9000000.0
2009-03-25 18:27:00,5.49225,5.49351,5.49137,5.49223,16000000.0
2009-03-25 18:28:00,5.49214,5.49224,5.48929,5.49105,11000000.0
2009-03-25 18:29:00,5.49144,5.49274,5.49041,5.49267,15000000.0
2009-03-25 18:30:00,5.49212,5.49239,5.491,5.49239,14000000.0
2009-03-25 18:31:00,5.49101,5.49188,5.48955,5.49024,19000000.0
2009-03-25 18:32:00,5.48831,5.49099,5.48831,5.49088,13000000.0
2009-03-25 18:33:00,5.49088,5.4913,5.48991,5.4913,13000000.0
2009-03-25 18:34:00,5.49134,5.49166,5.48735,5.48735,9000000.0
2009-03-25 18:35:00,5.48626,5.48661,5.48349,5.48454,14000000.0
2009-03-25 18:36:00,5.4844,5.48496,5.48258,5.4846,12000000.0
2009-03-25 18:37:00,5.48557,5.48837,5.48392,5.48835,13000000.0
2009-03-25 18:38:00,5.4896,5.49163,5.48801,5.48929,17000000.0
2009-03-25 18:39:00,5.49017,5.49116,5.48984,5.49053,18000000.0
2009-03-25 18:40:00,5.49043,5.49125,5.48945,5.48951,14000000.0
2009-03-25 18:41:00,5.49017,5.49123,5.48974,5.49058,18000000.0
2009-03-25 18:42:00,5.49006,5.49006,5.48711,5.48841,14000000.0
2009-03-25 18:43:00,5.48892,5.48982,5.48779,5.48936,14000000.0
2009-03-25 18:44:00,5.48984,5.4901,5.48793,5.48899,12000000.0
2009-03-25 18:45:00,5.48895,5.49052,5.48799,5.49052,17000000.0
2009-03-25 18:46:00,5.49085,5.49085,5.48903,5.49018,15000000.0
2009-03-25 18:47:00,5.4899,5.49106,5.48907,5.49038,16000000.0
2009-03-25 18:48:00,5.48958,5.49107,5.48958,5.49107,11000000.0
2009-03-25 18:49:00,5.49107,5.49128,5.48926,5.49112,8000000.0
2009-03-25 18:50:00,5.4908,5.49269,5.49056,5.49231,16000000.0
2009-03-25 18:51:00,5.49266,5.4949,5.49157,5.49424,19000000.0
2009-03-25 18:52:00,5.49455,5.49602,5.49407,5.49563,10000000.0
2009-03-25 18:53:00,5.49689,5.49689,5.49481,5.49532,10000000.0
2009-03-25 18:54:00,5.49589,5.4966,5.49525,5.4965,11000000.0
2009-03-25 18:55:00,5.49667,5.49667,5.49575,5.49646,8000000.0
2009-03-25 18:56:00,5.49589,5.49664,5.49452,5.49664,16000000.0
2009-03-25 18:57:00,5.4948,5.49569,5.4944,5.4956,8000000.0
2009-03-25 18:58:00,5.49593,5.49611,5.49412,5.49558,13000000.0
2009-03-25 18:59:00,5.494,5.49579,5.49363,5.49447,17000000.0
2009-03-25 19:00:00,5.49387,5.49559,5.49376,5.49442,13000000.0
2009-03-25 19:01:00,5.49483,5.49484,5.49328,5.4943,12000000.0
2009-03-25 19:02:00,5.49475,5.4968,5.49395,5.4968,16000000.0
2009-03-25 19:03:00,5.49799,5.5018,5.49766,5.50143,17000000.0
2009-03-25 19:04:00,5.50066,5.50066,5.49424,5.49683,12000000.0
2009-03-25 19:05:00,5.49348,5.49512,5.49087,5.49166,17000000.0
2009-03-25 19:06:00,5.49094,5.49105,5.48527,5.48527,7000000.0
2009-03-25 19:07:00,5.48764,5.48817,5.48519,5.48734,20000000.0
2009-03-25 19:08:00,5.48617,5.48791,5.48248,5.48342,21000000.0
2009-03-25 19:09:00,5.4826,5.4826,5.47723,5.48108,16000000.0
2009-03-25 19:10:00,5.48191,5.48191,5.47858,5.47955,14000000.0
2009-03-25 19:11:00,5.48167,5.48269,5.48054,5.48114,12000000.0
2009-03-25 19:12:00,5.48171,5.48249,5.47954,5.47956,18000000.0
2009-03-25 19:13:00,5.47981,5.48039,5.47761,5.47926,14000000.0
2009-03-25 19:14:00,5.47927,5.48155,5.47927,5.48046,18000000.0
2009-03-25 19:15:00,5.47997,5.48039,5.47297,5.47433,9000000.0
2009-03-25 19:16:00,5.47539,5.47857,5.47347,5.47472,12000000.0
2009-03-25 19:17:00,5.47367,5.47477,5.47089,5.47144,14000000.0
2009-03-25 19:18:00,5.47325,5.47659,5.47282,5.47319,16000000.0
2009-03-25 19:19:00,5.47159,5.47334,5.4695,5.47182,7000000.0
2009-03-25 19:20:00,5.47072,5.47225,5.46958,5.47199,8000000.0
2009-03-25 19:21:00,5.47173,5.47173,5.46458,5.46973,18000000.0
2009-03-25 19:22:00,5.4697,5.47123,5.46761,5.47123,9000000.0
2009-03-25 19:23:00,5.47122,5.4741,5.47005,5.47005,10000000.0
2009-03-25 19:24:00,5.47102,5.47315,5.47023,5.47277,11000000.0
2009-03-25 19:25:00,5.47458,5.47461,5.47178,5.47281,17000000.0
2009-03-25 19:26:00,5.4745,5.47466,5.47306,5.47425,11000000.0
2009-03-25 19:27:00,5.47301,5.47847,5.47278,5.47745,13000000.0
2009-03-25 19:28:00,5.48019,5.48019,5.47797,5.47892,10000000.0
2009-03-25 19:29:00,5.48034,5.48085,5.47866,5.47904,11000000.0
2009-03-25 19:30:00,5.47978,5.48066,5.47789,5.47908,12000000.0
2009-03-25 19:31:00,5.47809,5.47946,5.47733,5.47815,8000000.0
2009-03-25 19:32:00,5.47684,5.48028,5.47684,5.47959,11000000.0
2009-03-25 19:33:00,5.48097,5.4814,5.47962,5.47979,13000000.0
2009-03-25 19:34:00,5.47938,5.48132,5.4785,5.47907,12000000.0
2009-03-25 19:35:00,5.47928,5.48063,5.47814,5.47963,13000000.0
2009-03-25 19:36:00,5.48146,5.48224,5.47997,5.48031,12000000.0
2009-03-25 19:37:00,5.48161,5.48223,5.48072,5.48223,8000000.0
2009-03-25 19:38:00,5.4813,5.4847,5.4813,5.48449,20000000.0
2009-03-25 19:39:00,5.48368,5.48447,5.48264,5.48399,11000000.0
2009-03-25 19:40:00,5.48193,5.48393,5.48073,5.48073,11000000.0
2009-03-25 19:41:00,5.48085,5.48191,5.48006,5.48176,9000000.0
2009-03-25 19:42:00,5.48241,5.48344,5.4817,5.48299,10000000.0
2009-03-25 19:43:00,5.48401,5.48431,5.48225,5.48343,14000000.0
2009-03-25 19:44:00,5.48479,5.48479,5.48239,5.48297,15000000.0
2009-03-25 19:45:00,5.48232,5.48297,5.48047,5.48082,12000000.0
2009-03-25 19:46:00,5.48066,5.48171,5.48039,5.48141,11000000.0
2009-03-25 19:47:00,5.47946,5.48051,5.47816,5.47983,10000000.0
2009-03-25 19:48:00,5.47799,5.47944,5.47786,5.47879,9000000.0
2009-03-25 19:49:00,5.47917,5.47961,5.47766,5.47919,16000000.0
2009-03-25 19:50:00,5.47831,5.47897,5.47708,5.47765,10000000.0
2009-03-25 19:51:00,5.47815,5.47935,5.47732,5.47899,11000000.0
2009-03-25 19:52:00,5.47968,5.48094,5.47805,5.47976,19000000.0
2009-03-25 19:53:00,5.47954,5.48105,5.47899,5.48067,19000000.0
2009-03-25 19:54:00,5.47945,5.48187,5.47945,5.48187,14000000.0
2009-03-25 19:55:00,5.482,5.48261,5.47919,5.48117,16000000.0
2009-03-25 19:56:00,5.48037,5.48165,5.47953,5.48027,12000000.0
2009-03-25 19:57:00,5.48073,5.48141,5.47967,5.48105,14000000.0
2009-03-25 19:58:00,5.4802,5.48115,5.47965,5.48018,13000000.0
2009-03-25 19:59:00,5.48203,5.48292,5.48148,5.48194,10000000.0
2009-03-25 20:00:00,5.48333,5.48404,5.48212,5.48263,15000000.0
2009-03-25 20:01:00,5.48317,5.48377,5.48028,5.48166,14000000.0
2009-03-25 20:02:00,5.47636,5.47709,5.4735,5.47376,8000000.0
2009-03-25 20:03:00,5.47298,5.47429,5.47093,5.47238,13000000.0
2009-03-25 20:04:00,5.47267,5.47557,5.47188,5.47544,12000000.0
2009-03-25 20:05:00,5.47487,5.47877,5.47432,5.47774,11000000.0
2009-03-25 20:06:00,5.47989,5.48224,5.47919,5.48124,10000000.0
2009-03-25 20:07:00,5.47989,5.48184,5.47903,5.48184,13000000.0
2009-03-25 20:08:00,5.48123,5.48123,5.47921,5.48033,16000000.0
2009-03-25 20:09:00,5.48043,5.48043,5.47736,5.47771,17000000.0
2009-03-25 20:10:00,5.47541,5.4775,5.47146,5.47146,10000000.0
2009-03-25 20:11:00,5.4713,5.47511,5.46892,5.46952,13000000.0
2009-03-25 20:12:00,5.46866,5.46866,5.46563,5.46627,15000000.0
2009-03-25 20:13:00,5.46569,5.46642,5.46234,5.46611,13000000.0
2009-03-25 20:14:00,5.46703,5.46824,5.46481,5.4682,8000000.0
2009-03-25 20:15:00,5.46769,5.46892,5.46537,5.46593,10000000.0
2009-03-25 20:16:00,5.46622,5.46863,5.46447,5.46791,14000000.0
2009-03-25 20:17:00,5.46791,5.46791,5.46578,5.46772,13000000.0
2009-03-25 20:18:00,5.46772,5.46796,5.46658,5.46703,7000000.0
2009-03-25 20:19:00,5.46729,5.46792,5.46643,5.46792,11000000.0
2009-03-25 20:20:00,5.46698,5.46884,5.46632,5.46884,19000000.0
2009-03-25 20:21:00,5.4688,5.46887,5.46683,5.46805,11000000.0
2009-03-25 20:22:00,5.46754,5.46833,5.4667,5.46824,11000000.0
2009-03-25 20:23:00,5.4682,5.46831,5.4672,5.46805,13000000.0
2009-03-25 20:24:00,5.46814,5.47145,5.46799,5.47145,9000000.0
2009-03-25 20:25:00,5.47192,5.47363,5.47028,5.47167,18000000.0
2009-03-25 20:26:00,5.47139,5.47298,5.47068,5.47298,7000000.0
2009-03-25 20:27:00,5.47311,5.47338,5.47168,5.47274,9000000.0
2009-03-25 20:28:00,5.47333,5.47594,5.47333,5.4756,13000000.0
2009-03-25 20:29:00,5.47516,5.47542,5.47368,5.47482,14000000.0
2009-03-25 20:30:00,5.47386,5.47408,5.47176,5.47263,16000000.0
2009-03-25 20:31:00,5.47295,5.47359,5.47193,5.47235,22000000.0
2009-03-25 20:32:00,5.4722,5.47255,5.47042,5.47226,12000000.0
2009-03-25 20:33:00,5.47222,5.47385,5.47222,5.47379,13000000.0
2009-03-25 20:34:00,5.47233,5.47403,5.4723,5.47397,15000000.0
2009-03-25 20:35:00,5.47296,5.47839,5.47296,5.47839,16000000.0
2009-03-25 20:36:00,5.47953,5.48079,5.47556,5.48048,15000000.0
2009-03-25 20:37:00,5.48081,5.48081,5.4781,5.47906,14000000.0
2009-03-25 20:38:00,5.47772,5.48001,5.47754,5.48001,13000000.0
2009-03-25 20:39:00,5.48001,5.48149,5.47953,5.48038,18000000.0
2009-03-25 20:40:00,5.48012,5.48168,5.4798,5.48112,14000000.0
2009-03-25 20:41:00,5.48249,5.483,5.47985,5.48079,18000000.0
2009-03-25 20:42:00,5.48033,5.48204,5.47967,5.48074,12000000.0
2009-03-25 20:43:00,5.47929,5.48117,5.4787,5.48043,18000000.0
2009-03-25 20:44:00,5.48032,5.48114,5.47992,5.48099,18000000.0
2009-03-25 20:45:00,5.48081,5.48309,5.48081,5.48187,11000000.0
2009-03-25 20:46:00,5.48352,5.48656,5.48247,5.48603,18000000.0
2009-03-25 20:47:00,5.48577,5.48652,5.48246,5.48422,20000000.0
2009-03-25 20:48:00,5.48321,5.48321,5.48015,5.48152,17000000.0
2009-03-25 20:49:00,5.48125,5.4814,5.47847,5.48044,16000000.0
2009-03-25 20:50:00,5.47835,5.4818,5.47835,5.48131,8000000.0
2009-03-25 20:51:00,5.48181,5.48497,5.4816,5.48497,8000000.0
2009-03-25 20:52:00,5.48508,5.48562,5.48164,5.48164,12000000.0
2009-03-25 20:53:00,5.48324,5.4838,5.48092,5.48248,16000000.0
2009-03-25 20:54:00,5.48403,5.48403,5.47974,5.48117,15000000.0
2009-03-25 20:55:00,5.48045,5.48218,5.4796,5.48181,16000000.0
2009-03-25 20:56:00,5.48124,5.4818,5.48057,5.48132,7000000.0
2009-03-25 20:57:00,5.48222,5.48306,5.48137,5.4825,14000000.0
2009-03-25 20:58:00,5.48231,5.48327,5.48231,5.48236,10000000.0
2009-03-25 20:59:00,5.48338,5.48532,5.48298,5.48532,11000000.0
2009-03-25 21:00:00,5.48537,5.48537,5.48286,5.48476,14000000.0
2009-03-25 21:01:00,5.48459,5.48549,5.4829,5.48549,12000000.0
2009-03-25 21:02:00,5.48484,5.48538,5.48346,5.48422,17000000.0
2009-03-25 21:03:00,5.48463,5.48463,5.48242,5.48253,11000000.0
2009-03-25 21:04:00,5.48207,5.48237,5.4806,5.4806,10000000.0
2009-03-25 21:05:00,5.48114,5.482,5.48084,5.482,8000000.0
2009-03-25 21:06:00,5.48163,5.48254,5.48069,5.48104,13000000.0
2009-03-25 21:07:00,5.48266,5.48337,5.48062,5.48215,14000000.0
2009-03-25 21:08:00,5.48155,5.48294,5.48155,5.48169,8000000.0
2009-03-25 21:09:00,5.48234,5.48272,5.4809,5.48208,13000000.0
2009-03-25 21:10:00,5.48068,5.48217,5.48068,5.48086,17000000.0
2009-03-25 21:11:00,5.48198,5.48214,5.48025,5.48157,15000000.0
2009-03-25 21:12:00,5.4801,5.48128,5.47997,5.48047,11000000.0
2009-03-25 21:13:00,5.4818,5.48193,5.48011,5.48182,12000000.0
2009-03-25 21:14:00,5.48092,5.48217,5.48024,5.48024,14000000.0
2009-03-25 21:15:00,5.48161,5.48214,5.48034,5.48214,13000000.0
2009-03-25 21:16:00,5.48174,5.48174,5.47952,5.48094,12000000.0
2009-03-25 21:17:00,5.47937,5.48048,5.47844,5.47939,16000000.0
2009-03-25 21:18:00,5.47931,5.47977,5.47826,5.47895,15000000.0
2009-03-25 21:19:00,5.47922,5.47977,5.47812,5.47878,15000000.0
2009-03-25 21:20:00,5.47861,5.48054,5.4783,5.48054,8000000.0
2009-03-25 21:21:00,5.47918,5.48058,5.47884,5.48058,17000000.0
2009-03-25 21:22:00,5.4803,5.4803,5.47746,5.47872,11000000.0
2009-03-25 21:23:00,5.47915,5.47953,5.47815,5.47942,23000000.0
2009-03-25 21:24:00,5.47882,5.47882,5.4771,5.47776,13000000.0
2009-03-25 21:25:00,5.47633,5.47849,5.47633,5.47779,15000000.0
2009-03-25 21:26:00,5.47846,5.47856,5.47486,5.47508,10000000.0
2009-03-25 21:27:00,5.47535,5.4755,5.47333,5.47398,10000000.0
2009-03-25 21:28:00,5.47456,5.47614,5.47341,5.47612,13000000.0
2009-03-25 21:29:00,5.477,5.47711,5.47496,5.47602,10000000.0
2009-03-25 21:30:00,5.47405,5.47524,5.47222,5.47337,16000000.0
2009-03-25 21:31:00,5.47161,5.47503,5.47161,5.47503,18000000.0
2009-03-25 21:32:00,5.47374,5.47454,5.47231,5.47438,15000000.0
2009-03-25 21:33:00,5.47295,5.47398,5.47219,5.4736,13000000.0
2009-03-25 21:34:00,5.47455,5.4747,5.47332,5.47454,9000000.0
2009-03-25 21:35:00,5.47358,5.47463,5.47335,5.47348,8000000.0
2009-03-25 21:36:00,5.47323,5.47482,5.47204,5.47277,18000000.0
2009-03-25 21:37:00,5.47428,5.47488,5.47271,5.47488,22000000.0
2009-03-25 21:38:00,5.47532,5.47532,5.47304,5.47312,9000000.0
2009-03-25 21:39:00,5.47345,5.47481,5.47316,5.47481,11000000.0
2009-03-25 21:40:00,5.47583,5.47583,5.47454,5.47535,19000000.0
2009-03-25 21:41:00,5.47458,5.47651,5.47442,5.47651,12000000.0
2009-03-25 21:42:00,5.47634,5.47655,5.47537,5.47537,11000000.0
2009-03-25 21:43:00,5.47623,5.4779,5.47623,5.47636,14000000.0
2009-03-25 21:44:00,5.47752,5.47752,5.47472,5.47547,13000000.0
2009-03-25 21:45:00,5.47511,5.47606,5.47351,5.47496,12000000.0
2009-03-25 21:46:00,5.476,5.47657,5.47491,5.47657,14000000.0
2009-03-25 21:47:00,5.47642,5.47642,5.47452,5.47503,17000000.0
2009-03-25 21:48:00,5.47588,5.47694,5.47441,5.47694,16000000.0
2009-03-25 21:49:00,5.4768,5.47746,5.47517,5.47661,14000000.0
2009-03-25 21:50:00,5.47794,5.47797,5.47626,5.47651,13000000.0
2009-03-25 21:51:00,5.47591,5.47774,5.47591,5.47664,14000000.0
2009-03-25 21:52:00,5.47622,5.47739,5.4752,5.47739,17000000.0
2009-03-25 21:53:00,5.47761,5.47776,5.47629,5.47634,27000000.0
2009-03-25 21:54:00,5.47727,5.47754,5.47544,5.47544,10000000.0
2009-03-25 21:55:00,5.47662,5.47662,5.47547,5.47563,8000000.0
2009-03-25 21:56:00,5.47481,5.47571,5.47358,5.47503,16000000.0
2009-03-25 21:57:00,5.47511,5.47545,5.47364,5.47539,18000000.0
2009-03-25 21:58:00,5.47485,5.47497,5.47278,5.47278,18000000.0
2009-03-25 21:59:00,5.4738,5.4738,5.47086,5.47121,17000000.0
2009-03-25 22:00:00,5.4722,5.47238,5.47088,5.47112,9000000.0
2009-03-25 22:01:00,5.47133,5.47284,5.47112,5.47194,22000000.0
2009-03-25 22:02:00,5.47259,5.47387,5.47197,5.47335,11000000.0
2009-03-25 22:03:00,5.4718,5.47246,5.47021,5.4714,16000000.0
2009-03-25 22:04:00,5.47048,5.47142,5.47006,5.47031,12000000.0
2009-03-25 22:05:00,5.46918,5.47111,5.46915,5.47002,7000000.0
2009-03-25 22:06:00,5.46969,5.47134,5.46927,5.46941,15000000.0
2009-03-25 22:07:00,5.46941,5.47075,5.46895,5.47064,19000000.0
2009-03-25 22:08:00,5.46883,5.4708,5.46879,5.4708,11000000.0
2009-03-25 22:09:00,5.47015,5.4719,5.47012,5.4719,10000000.0
2009-03-25 22:10:00,5.47125,5.47129,5.47022,5.471,10000000.0
2009-03-25 22:11:00,5.47005,5.47108,5.46918,5.46975,18000000.0
2009-03-25 22:12:00,5.46993,5.47099,5.46927,5.47076,11000000.0
2009-03-25 22:13:00,5.47076,5.47158,5.46911,5.47,14000000.0
2009-03-25 22:14:00,5.4702,5.47141,5.46979,5.47015,24000000.0
2009-03-25 22:15:00,5.47055,5.47141,5.46946,5.46954,13000000.0
2009-03-25 22:16:00,5.4687,5.47031,5.46828,5.46985,13000000.0
2009-03-25 22:17:00,5.46883,5.4704,5.46869,5.46869,8000000.0
2009-03-25 22:18:00,5.47018,5.47018,5.46861,5.46882,13000000.0
2009-03-25 22:19:00,5.47018,5.47018,5.4687,5.4687,14000000.0
2009-03-25 22:20:00,5.46931,5.47098,5.46931,5.46999,21000000.0
2009-03-25 22:21:00,5.47071,5.47071,5.46935,5.46962,13000000.0
2009-03-25 22:22:00,5.46934,5.47088,5.46932,5.46979,12000000.0
2009-03-25 22:23:00,5.47126,5.47126,5.4698,5.47124,18000000.0
2009-03-25 22:24:00,5.47087,5.47131,5.46985,5.47078,14000000.0
2009-03-25 22:25:00,5.47072,5.47181,5.47043,5.47059,13000000.0
2009-03-25 22:26:00,5.47219,5.47335,5.47075,5.47335,13000000.0
2009-03-25 22:27:00,5.47341,5.47433,5.47256,5.47256,16000000.0
2009-03-25 22:28:00,5.47336,5.47382,5.47268,5.47312,13000000.0
2009-03-25 22:29:00,5.47309,5.47424,5.47254,5.47313,21000000.0
2009-03-25 22:30:00,5.47373,5.4747,5.47341,5.47375,17000000.0
2009-03-25 22:31:00,5.47489,5.47529,5.47423,5.47468,10000000.0
2009-03-25 22:32:00,5.47586,5.47616,5.47461,5.47596,13000000.0
2009-03-25 22:33:00,5.47625,5.47695,5.47519,5.47638,13000000.0
2009-03-25 22:34:00,5.47598,5.47693,5.47525,5.47675,13000000.0
2009-03-25 22:35:00,5.47655,5.47655,5.4749,5.47565,19000000.0
2009-03-25 22:36:00,5.47359,5.47652,5.47359,5.47501,14000000.0
2009-03-25 22:37:00,5.47613,5.47613,5.47456,5.47539,17000000.0
2009-03-25 22:38:00,5.47561,5.47561,5.47422,5.47422,9000000.0
2009-03-25 22:39:00,5.47336,5.47547,5.47336,5.47405,20000000.0
2009-03-25 22:40:00,5.47481,5.47501,5.474,5.47413,13000000.0
2009-03-25 22:41:00,5.47442,5.47492,5.47388,5.47446,13000000.0
2009-03-25 22:42:00,5.4758,5.4758,5.47402,5.47496,10000000.0
2009-03-25 22:43:00,5.47534,5.47534,5.47399,5.47456,15000000.0
2009-03-25 22:44:00,5.4754,5.47556,5.47376,5.47457,16000000.0
2009-03-25 22:45:00,5.47451,5.47529,5.47341,5.47347,14000000.0
2009-03-25 22:46:00,5.47434,5.47515,5.47378,5.47439,12000000.0
2009-03-25 22:47:00,5.47468,5.47588,5.4742,5.47564,7000000.0
2009-03-25 22:48:00,5.47518,5.47537,5.47501,5.47502,16000000.0
2009-03-25 22:49:00,5.47501,5.47607,5.47481,5.47537,10000000.0
2009-03-25 22:50:00,5.47493,5.47655,5.47485,5.47655,15000000.0
2009-03-25 22:51:00,5.47557,5.47672,5.4749,5.47672,17000000.0
2009-03-25 22:52:00,5.47743,5.47743,5.47605,5.47638,10000000.0
2009-03-25 22:53:00,5.47602,5.47782,5.47602,5.47684,20000000.0
2009-03-25 22:54:00,5.47701,5.4779,5.47693,5.47744,10000000.0
2009-03-25 22:55:00,5.47707,5.47788,5.47635,5.47729,12000000.0
2009-03-25 22:56:00,5.47727,5.47758,5.47668,5.47676,9000000.0
2009-03-25 22:57:00,5.47659,5.4776,5.47611,5.47691,18000000.0
2009-03-25 22:58:00,5.47563,5.47784,5.47563,5.47784,13000000.0
2009-03-25 22:59:00,5.47635,5.47706,5.47615,5.47706,10000000.0
2009-03-25 23:00:00,5.47649,5.47744,5.47564,5.47706,17000000.0
2009-03-25 23:01:00,5.47619,5.47687,5.47563,5.47687,13000000.0
2009-03-25 23:02:00,5.47539,5.47629,5.47539,5.47619,7000000.0
2009-03-25 23:03:00,5.47697,5.47742,5.47592,5.47626,16000000.0
2009-03-25 23:04:00,5.47685,5.47685,5.4754,5.47607,12000000.0
2009-03-25 23:05:00,5.47679,5.47679,5.47522,5.47618,11000000.0
2009-03-25 23:06:00,5.47557,5.47669,5.47525,5.47669,11000000.0
2009-03-25 23:07:00,5.47494,5.47685,5.47494,5.47623,13000000.0
2009-03-25 23:08:00,5.47616,5.47805,5.47588,5.47805,20000000.0
2009-03-25 23:09:00,5.47749,5.47749,5.47511,5.47511,16000000.0
2009-03-25 23:10:00,5.47654,5.47689,5.47548,5.47563,16000000.0
2009-03-25 23:11:00,5.4757,5.47668,5.4757,5.47647,10000000.0
2009-03-25 23:12:00,5.47773,5.47821,5.47641,5.47755,12000000.0
2009-03-25 23:13:00,5.47822,5.47879,5.47715,5.47879,16000000.0
2009-03-25 23:14:00,5.47868,5.47967,5.47832,5.47967,9000000.0
2009-03-25 23:15:00,5.47916,5.48015,5.47857,5.47981,9000000.0
2009-03-25 23:16:00,5.48108,5.48108,5.47817,5.47817,18000000.0
2009-03-25 23:17:00,5.47983,5.48026,5.47871,5.47871,8000000.0
2009-03-25 23:18:00,5.47967,5.4799,5.47901,5.47951,10000000.0
2009-03-25 23:19:00,5.48035,5.48035,5.47813,5.47926,9000000.0
2009-03-25 23:20:00,5.47779,5.48003,5.47779,5.479,17000000.0
2009-03-25 23:21:00,5.47939,5.48037,5.47902,5.47949,11000000.0
2009-03-25 23:22:00,5.48007,5.48037,5.4789,5.47936,12000000.0
2009-03-25 23:23:00,5.47923,5.47979,5.47818,5.47972,12000000.0
2009-03-25 23:24:00,5.47925,5.47943,5.47788,5.47815,12000000.0
2009-03-25 23:25:00,5.4793,5.4793,5.47688,5.47727,9000000.0
2009-03-25 23:26:00,5.47634,5.4774,5.47508,5.4752,14000000.0
2009-03-25 23:27:00,5.4768,5.47846,5.47604,5.47764,17000000.0
2009-03-25 23:28:00,5.476,5.47728,5.47522,5.47664,15000000.0
2009-03-25 23:29:00,5.47679,5.47679,5.47521,5.47544,11000000.0
2009-03-25 23:30:00,5.47603,5.47655,5.47515,5.47645,14000000.0
2009-03-25 23:31:00,5.47559,5.47596,5.47481,5.47481,7000000.0
2009-03-25 23:32:00,5.47672,5.47672,5.47558,5.47581,15000000.0
2009-03-25 23:33:00,5.47616,5.47693,5.47568,5.47637,7000000.0
2009-03-25 23:34:00,5.47619,5.47627,5.47601,5.47625,10000000.0
2009-03-25 23:35:00,5.4756,5.47685,5.4756,5.47579,12000000.0
2009-03-25 23:36:00,5.47606,5.47689,5.47541,5.47689,10000000.0
2009-03-25 23:37:00,5.47557,5.47635,5.47474,5.47531,14000000.0
2009-03-25 23:38:00,5.47569,5.47569,5.47472,5.4753,17000000.0
2009-03-25 23:39:00,5.47558,5.47572,5.47505,5.47528,9000000.0
2009-03-25 23:40:00,5.47501,5.47622,5.47436,5.47468,12000000.0
2009-03-25 23:41:00,5.47545,5.47572,5.47436,5.47436,9000000.0
2009-03-25 23:42:00,5.4757,5.47606,5.47448,5.47497,15000000.0
2009-03-25 23:43:00,5.47568,5.47568,5.4747,5.47524,13000000.0
2009-03-25 23:44:00,5.47484,5.47531,5.4747,5.4752,8000000.0
2009-03-25 23:45:00,5.47496,5.47496,5.47418,5.4749,12000000.0
2009-03-25 23:46:00,5.47493,5.4754,5.47432,5.47466,20000000.0
2009-03-25 23:47:00,5.47463,5.47616,5.47391,5.47565,19000000.0
2009-03-25 23:48:00,5.4749,5.47514,5.47408,5.47463,14000000.0
2009-03-25 23:49:00,5.47488,5.47574,5.47449,5.47487,12000000.0
2009-03-25 23:50:00,5.47492,5.47522,5.47369,5.47369,10000000.0
2009-03-25 23:51:00,5.4763,5.47678,5.475,5.47559,14000000.0
2009-03-25 23:52:00,5.47789,5.47869,5.4763,5.4763,13000000.0
2009-03-25 23:53:00,5.47844,5.47982,5.47763,5.47782,16000000.0
2009-03-25 23:54:00,5.47847,5.47957,5.47773,5.47781,13000000.0
2009-03-25 23:55:00,5.47917,5.47917,5.47841,5.47844,16000000.0
2009-03-25 23:56:00,5.47831,5.47831,5.47769,5.47819,12000000.0
2009-03-25 23:57:00,5.47964,5.47964,5.47832,5.47854,14000000.0
2009-03-25 23:58:00,5.47932,5.48061,5.47872,5.47872,16000000.0
2009-03-25 23:59:00,5.47827,5.48049,5.47808,5.47866,12000000.0
2009-03-26 00:00:00,5.47784,5.47899,5.477,5.47715,17000000.0
2009-03-26 00:01:00,5.47831,5.47852,5.47667,5.47708,12000000.0
2009-03-26 00:02:00,5.47707,5.47814,5.47683,5.47707,11000000.0
2009-03-26 00:03:00,5.47662,5.47731,5.47662,5.47692,7000000.0
2009-03-26 00:04:00,5.47792,5.47792,5.47615,5.47689,16000000.0
2009-03-26 00:05:00,5.47646,5.47711,5.47532,5.47711,17000000.0
2009-03-26 00:06:00,5.47653,5.47703,5.47575,5.47583,10000000.0
2009-03-26 00:07:00,5.47602,5.47637,5.47409,5.47473,19000000.0
2009-03-26 00:08:00,5.47468,5.47648,5.47468,5.47513,9000000.0
2009-03-26 00:09:00,5.47488,5.47647,5.47488,5.47529,19000000.0
2009-03-26 00:10:00,5.4749,5.47586,5.47465,5.47541,16000000.0
2009-03-26 00:11:00,5.47537,5.47623,5.47526,5.47604,9000000.0
2009-03-26 00:12:00,5.47571,5.47676,5.47542,5.47629,11000000.0
2009-03-26 00:13:00,5.47509,5.47591,5.47476,5.47581,8000000.0
2009-03-26 00:14:00,5.47659,5.47659,5.47366,5.4739,9000000.0
2009-03-26 00:15:00,5.47531,5.47551,5.47375,5.47455,15000000.0
2009-03-26 00:16:00,5.47517,5.47566,5.47424,5.47498,18000000.0
2009-03-26 00:17:00,5.47438,5.47542,5.4742,5.4748,21000000.0
2009-03-26 00:18:00,5.47466,5.47552,5.47383,5.47552,16000000.0
2009-03-26 00:19:00,5.47507,5.47604,5.47431,5.47583,12000000.0
2009-03-26 00:20:00,5.47598,5.47648,5.47472,5.47492,13000000.0
2009-03-26 00:21:00,5.47511,5.4764,5.47391,5.47391,13000000.0
2009-03-26 00:22:00,5.47404,5.47563,5.47394,5.47468,13000000.0
2009-03-26 00:23:00,5.47384,5.47542,5.4737,5.47418,11000000.0
2009-03-26 00:24:00,5.47551,5.47588,5.47413,5.47466,10000000.0
2009-03-26 00:25:00,5.47462,5.47611,5.4745,5.47481,16000000.0
2009-03-26 00:26:00,5.47456,5.47615,5.47456,5.47494,13000000.0
2009-03-26 00:27:00,5.47518,5.47565,5.47451,5.47471,16000000.0
2009-03-26 00:28:00,5.47469,5.47592,5.47442,5.47472,13000000.0
2009-03-26 00:29:00,5.4757,5.47605,5.47517,5.47602,10000000.0
2009-03-26 00:30:00,5.47623,5.47626,5.47456,5.47607,15000000.0
2009-03-26 00:31:00,5.47563,5.47643,5.47522,5.47522,18000000.0
2009-03-26 00:32:00,5.47501,5.47516,5.47489,5.47498,14000000.0
2009-03-26 00:33:00,5.47635,5.47843,5.4761,5.47838,13000000.0
2009-03-26 00:34:00,5.47892,5.47894,5.47761,5.47833,11000000.0
2009-03-26 00:35:00,5.47844,5.47871,5.47716,5.47831,13000000.0
2009-03-26 00:36:00,5.47793,5.47852,5.47712,5.47842,12000000.0
2009-03-26 00:37:00,5.47747,5.47809,5.47645,5.47652,10000000.0
2009-03-26 00:38:00,5.47787,5.4779,5.47615,5.4762,11000000.0
2009-03-26 00:39:00,5.47591,5.4767,5.47342,5.47342,16000000.0
2009-03-26 00:40:00,5.47475,5.4756,5.47417,5.4756,10000000.0
2009-03-26 00:41:00,5.47498,5.47635,5.47434,5.47534,15000000.0
2009-03-26 00:42:00,5.47626,5.47626,5.47428,5.47492,10000000.0
2009-03-26 00:43:00,5.47554,5.47554,5.47359,5.4746,8000000.0
2009-03-26 00:44:00,5.47379,5.4748,5.47361,5.47423,7000000.0
2009-03-26 00:45:00,5.4754,5.4754,5.47415,5.47474,10000000.0
2009-03-26 00:46:00,5.47583,5.47717,5.47487,5.47672,18000000.0
2009-03-26 00:47:00,5.47599,5.47698,5.47534,5.47672,18000000.0
2009-03-26 00:48:00,5.47567,5.47726,5.47567,5.47641,15000000.0
2009-03-26 00:49:00,5.47693,5.47734,5.47576,5.47576,19000000.0
2009-03-26 00:50:00,5.47618,5.47746,5.47571,5.4769,15000000.0
2009-03-26 00:51:00,5.47673,5.47693,5.47572,5.47589,12000000.0
2009-03-26 00:52:00,5.47676,5.47676,5.4755,5.47655,15000000.0
2009-03-26 00:53:00,5.47675,5.47804,5.4763,5.47804,9000000.0
2009-03-26 00:54:00,5.47669,5.47813,5.47669,5.47744,17000000.0
2009-03-26 00:55:00,5.47872,5.47926,5.47803,5.47846,11000000.0
2009-03-26 00:56:00,5.47871,5.47955,5.47667,5.4775,23000000.0
2009-03-26 00:57:00,5.478,5.47831,5.47722,5.47722,11000000.0
2009-03-26 00:58:00,5.47781,5.4783,5.47758,5.47806,11000000.0
2009-03-26 00:59:00,5.47822,5.47924,5.4777,5.4777,11000000.0
2009-03-26 01:00:00,5.47905,5.48072,5.47835,5.47927,14000000.0
2009-03-26 01:01:00,5.48017,5.48061,5.47967,5.4798,9000000.0
2009-03-26 01:02:00,5.47968,5.48021,5.47841,5.47905,13000000.0
2009-03-26 01:03:00,5.47947,5.47947,5.47696,5.47833,18000000.0
2009-03-26 01:04:00,5.47899,5.47942,5.47744,5.47744,11000000.0
2009-03-26 01:05:00,5.47888,5.47948,5.47796,5.47802,13000000.0
2009-03-26 01:06:00,5.47802,5.47825,5.47711,5.47758,9000000.0
2009-03-26 01:07:00,5.47845,5.47845,5.47676,5.47731,15000000.0
2009-03-26 01:08:00,5.47746,5.47757,5.47566,5.47655,15000000.0
2009-03-26 01:09:00,5.47666,5.47666,5.47421,5.47498,14000000.0
2009-03-26 01:10:00,5.47599,5.47619,5.47405,5.47501,13000000.0
2009-03-26 01:11:00,5.47624,5.47624,5.47471,5.47471,7000000.0
2009-03-26 01:12:00,5.47443,5.47597,5.47443,5.47597,17000000.0
2009-03-26 01:13:00,5.47584,5.47601,5.47437,5.47601,18000000.0
2009-03-26 01:14:00,5.47529,5.47669,5.47485,5.47636,14000000.0
2009-03-26 01:15:00,5.47438,5.47575,5.47423,5.47525,10000000.0
2009-03-26 01:16:00,5.47493,5.47525,5.47418,5.47494,18000000.0
2009-03-26 01:17:00,5.47551,5.47551,5.47394,5.47445,16000000.0
2009-03-26 01:18:00,5.47352,5.47477,5.47301,5.47354,13000000.0
2009-03-26 01:19:00,5.47335,5.47386,5.47233,5.4736,12000000.0
2009-03-26 01:20:00,5.47316,5.47399,5.47231,5.47297,15000000.0
2009-03-26 01:21:00,5.47359,5.47526,5.47275,5.47526,14000000.0
2009-03-26 01:22:00,5.47464,5.47547,5.47387,5.47535,13000000.0
2009-03-26 01:23:00,5.4746,5.47562,5.4744,5.47538,14000000.0
2009-03-26 01:24:00,5.47458,5.47548,5.47415,5.47541,15000000.0
2009-03-26 01:25:00,5.47486,5.47539,5.47322,5.47401,17000000.0
2009-03-26 01:26:00,5.47435,5.47474,5.47353,5.47407,14000000.0
2009-03-26 01:27:00,5.47366,5.47439,5.47346,5.47405,13000000.0
2009-03-26 01:28:00,5.47471,5.47471,5.47309,5.47342,9000000.0
2009-03-26 01:29:00,5.47376,5.47459,5.47345,5.4741,11000000.0
2009-03-26 01:30:00,5.47334,5.4736,5.47118,5.47184,20000000.0
2009-03-26 01:31:00,5.47131,5.47159,5.46976,5.4701,9000000.0
2009-03-26 01:32:00,5.47021,5.47157,5.46975,5.47127,7000000.0
2009-03-26 01:33:00,5.47088,5.47188,5.47065,5.47137,13000000.0
2009-03-26 01:34:00,5.47022,5.47237,5.47022,5.47137,10000000.0
2009-03-26 01:35:00,5.47146,5.47235,5.47078,5.47176,17000000.0
2009-03-26 01:36:00,5.47063,5.4714,5.46956,5.47018,16000000.0
2009-03-26 01:37:00,5.47093,5.47177,5.47047,5.47162,13000000.0
2009-03-26 01:38:00,5.47123,5.47179,5.47063,5.47171,15000000.0
2009-03-26 01:39:00,5.47166,5.47166,5.47003,5.47087,13000000.0
2009-03-26 01:40:00,5.47154,5.47154,5.47018,5.47058,14000000.0
2009-03-26 01:41:00,5.47071,5.4711,5.4695,5.47089,12000000.0
2009-03-26 01:42:00,5.47044,5.47119,5.47004,5.4707,14000000.0
2009-03-26 01:43:00,5.46992,5.47056,5.46841,5.46885,18000000.0
2009-03-26 01:44:00,5.4703,5.47051,5.46856,5.46962,12000000.0
2009-03-26 01:45:00,5.46999,5.47113,5.46957,5.47063,19000000.0
2009-03-26 01:46:00,5.47065,5.47114,5.46944,5.46998,15000000.0
2009-03-26 01:47:00,5.47187,5.47365,5.47144,5.47301,10000000.0
2009-03-26 01:48:00,5.47401,5.47465,5.47242,5.47463,14000000.0
2009-03-26 01:49:00,5.47452,5.47527,5.47341,5.47462,16000000.0
2009-03-26 01:50:00,5.47446,5.47583,5.47374,5.47511,18000000.0
2009-03-26 01:51:00,5.47444,5.4758,5.47393,5.47535,16000000.0
2009-03-26 01:52:00,5.47506,5.47701,5.47506,5.47701,10000000.0
2009-03-26 01:53:00,5.47796,5.47796,5.47621,5.47743,15000000.0
2009-03-26 01:54:00,5.47767,5.47819,5.47656,5.47656,14000000.0
2009-03-26 01:55:00,5.47719,5.47739,5.47565,5.47623,14000000.0
2009-03-26 01:56:00,5.47637,5.47737,5.47637,5.47724,8000000.0
2009-03-26 01:57:00,5.47753,5.48172,5.47731,5.48083,10000000.0
2009-03-26 01:58:00,5.48091,5.48186,5.47909,5.48047,21000000.0
2009-03-26 01:59:00,5.47959,5.48087,5.47882,5.48087,16000000.0
2009-03-26 02:00:00,5.48171,5.48171,5.48135,5.48147,11000000.0
2009-03-26 02:01:00,5.48033,5.48033,5.47904,5.4794,11000000.0
2009-03-26 02:02:00,5.48057,5.48104,5.47914,5.48104,13000000.0
2009-03-26 02:03:00,5.48131,5.48131,5.47962,5.48071,8000000.0
2009-03-26 02:04:00,5.48034,5.48348,5.48034,5.48281,18000000.0
2009-03-26 02:05:00,5.48335,5.48481,5.48282,5.48314,14000000.0
2009-03-26 02:06:00,5.48459,5.48459,5.4814,5.4826,18000000.0
2009-03-26 02:07:00,5.48239,5.48394,5.48227,5.48325,12000000.0
2009-03-26 02:08:00,5.48291,5.48416,5.48172,5.48202,12000000.0
2009-03-26 02:09:00,5.48236,5.48259,5.4807,5.48191,11000000.0
2009-03-26 02:10:00,5.48167,5.48211,5.48049,5.48077,10000000.0
2009-03-26 02:11:00,5.48142,5.48213,5.47879,5.47879,16000000.0
2009-03-26 02:12:00,5.47991,5.47991,5.47764,5.47948,17000000.0
2009-03-26 02:13:00,5.47941,5.47941,5.47828,5.47854,9000000.0
2009-03-26 02:14:00,5.47802,5.47974,5.47746,5.47824,16000000.0
2009-03-26 02:15:00,5.47813,5.47813,5.47699,5.47771,15000000.0
2009-03-26 02:16:00,5.47756,5.47876,5.47654,5.47674,16000000.0
2009-03-26 02:17:00,5.47851,5.47859,5.47714,5.47797,14000000.0
2009-03-26 02:18:00,5.47749,5.47885,5.47742,5.47877,16000000.0
2009-03-26 02:19:00,5.47976,5.47978,5.47783,5.4779,11000000.0
2009-03-26 02:20:00,5.47908,5.47969,5.47853,5.47952,10000000.0
2009-03-26 02:21:00,5.47806,5.4791,5.47683,5.47754,18000000.0
2009-03-26 02:22:00,5.47795,5.47796,5.47553,5.47651,15000000.0
2009-03-26 02:23:00,5.47587,5.47674,5.47565,5.47585,16000000.0
2009-03-26 02:24:00,5.47501,5.47708,5.47377,5.47377,12000000.0
2009-03-26 02:25:00,5.47486,5.47512,5.47248,5.47257,18000000.0
2009-03-26 02:26:00,5.4741,5.47472,5.47327,5.47354,8000000.0
2009-03-26 02:27:00,5.47464,5.47464,5.47219,5.47321,12000000.0
2009-03-26 02:28:00,5.47344,5.47563,5.47237,5.474,15000000.0
2009-03-26 02:29:00,5.47515,5.47515,5.47277,5.47457,15000000.0
2009-03-26 02:30:00,5.47354,5.47433,5.47282,5.47345,19000000.0
2009-03-26 02:31:00,5.47315,5.47399,5.47217,5.47255,13000000.0
2009-03-26 02:32:00,5.4727,5.4727,5.46958,5.47161,17000000.0
2009-03-26 02:33:00,5.47121,5.47121,5.4686,5.47011,10000000.0
2009-03-26 02:34:00,5.46935,5.47066,5.4686,5.47063,11000000.0
2009-03-26 02:35:00,5.47075,5.47248,5.47075,5.47248,14000000.0
2009-03-26 02:36:00,5.47298,5.47409,5.47232,5.4732,13000000.0
2009-03-26 02:37:00,5.47397,5.47497,5.47342,5.47497,9000000.0
2009-03-26 02:38:00,5.4756,5.47563,5.47263,5.47295,12000000.0
2009-03-26 02:39:00,5.47251,5.4737,5.4723,5.47334,11000000.0
2009-03-26 02:40:00,5.47334,5.47537,5.47284,5.47537,19000000.0
2009-03-26 02:41:00,5.4749,5.47583,5.47397,5.47543,12000000.0
2009-03-26 02:42:00,5.47526,5.47564,5.47449,5.47564,11000000.0
2009-03-26 02:43:00,5.47573,5.47583,5.47428,5.47497,12000000.0
2009-03-26 02:44:00,5.47481,5.47545,5.47396,5.47452,9000000.0
2009-03-26 02:45:00,5.47427,5.47508,5.47325,5.47325,13000000.0
2009-03-26 02:46:00,5.47422,5.475,5.47362,5.47443,11000000.0
2009-03-26 02:47:00,5.47516,5.47543,5.47427,5.47469,10000000.0
2009-03-26 02:48:00,5.47356,5.47492,5.4729,5.47432,11000000.0
2009-03-26 02:49:00,5.47235,5.47367,5.47235,5.47299,10000000.0
2009-03-26 02:50:00,5.47405,5.47435,5.47277,5.47379,17000000.0
2009-03-26 02:51:00,5.47354,5.47424,5.47277,5.47277,15000000.0
2009-03-26 02:52:00,5.47347,5.4737,5.4715,5.47199,13000000.0
2009-03-26 02:53:00,5.47225,5.47359,5.47149,5.47294,12000000.0
2009-03-26 02:54:00,5.47198,5.47379,5.47154,5.47176,13000000.0
2009-03-26 02:55:00,5.47216,5.47295,5.47106,5.47203,13000000.0
2009-03-26 02:56:00,5.47241,5.47362,5.47182,5.47362,13000000.0
2009-03-26 02:57:00,5.47306,5.47399,5.47273,5.47296,10000000.0
2009-03-26 02:58:00,5.47483,5.47483,5.4733,5.47391,15000000.0
2009-03-26 02:59:00,5.47318,5.47504,5.47287,5.47287,12000000.0
2009-03-26 03:00:00,5.47435,5.47456,5.47285,5.47327,17000000.0
2009-03-26 03:01:00,5.47329,5.47434,5.47311,5.47402,9000000.0
2009-03-26 03:02:00,5.47314,5.47343,5.46996,5.47104,15000000.0
2009-03-26 03:03:00,5.47139,5.47157,5.46966,5.47,14000000.0
2009-03-26 03:04:00,5.46995,5.47224,5.46995,5.47224,11000000.0
2009-03-26 03:05:00,5.47093,5.47159,5.46968,5.47149,12000000.0
2009-03-26 03:06:00,5.47088,5.4717,5.47005,5.47046,12000000.0
2009-03-26 03:07:00,5.47081,5.47153,5.46908,5.47005,18000000.0
2009-03-26 03:08:00,5.47004,5.47049,5.46966,5.46976,9000000.0
2009-03-26 03:09:00,5.46892,5.47083,5.46892,5.47,9000000.0
2009-03-26 03:10:00,5.47039,5.47039,5.46892,5.46931,11000000.0
2009-03-26 03:11:00,5.46939,5.46959,5.46872,5.46908,16000000.0
2009-03-26 03:12:00,5.4699,5.4699,5.46742,5.46848,8000000.0
2009-03-26 03:13:00,5.46855,5.46855,5.46652,5.46715,12000000.0
2009-03-26 03:14:00,5.46633,5.46747,5.46539,5.46745,16000000.0
2009-03-26 03:15:00,5.46729,5.46817,5.4664,5.46707,10000000.0
2009-03-26 03:16:00,5.46683,5.46696,5.4655,5.46643,16000000.0
2009-03-26 03:17:00,5.466,5.46763,5.46563,5.46685,16000000.0
2009-03-26 03:18:00,5.46586,5.46721,5.46564,5.46593,9000000.0
2009-03-26 03:19:00,5.46585,5.46637,5.46499,5.46532,10000000.0
2009-03-26 03:20:00,5.465,5.46573,5.46321,5.46431,20000000.0
2009-03-26 03:21:00,5.46528,5.46538,5.4636,5.46538,18000000.0
2009-03-26 03:22:00,5.4659,5.4659,5.46369,5.46549,15000000.0
2009-03-26 03:23:00,5.4652,5.46567,5.46428,5.46465,15000000.0
2009-03-26 03:24:00,5.46449,5.46518,5.46387,5.46435,12000000.0
2009-03-26 03:25:00,5.4642,5.46483,5.46293,5.46315,15000000.0
2009-03-26 03:26:00,5.46394,5.46463,5.46283,5.46354,19000000.0
2009-03-26 03:27:00,5.46559,5.46589,5.46473,5.46537,8000000.0
2009-03-26 03:28:00,5.46606,5.4667,5.4642,5.46451,13000000.0
2009-03-26 03:29:00,5.46608,5.46608,5.46517,5.46601,9000000.0
2009-03-26 03:30:00,5.46571,5.46661,5.46515,5.46622,17000000.0
2009-03-26 03:31:00,5.46709,5.4674,5.46543,5.46639,7000000.0
2009-03-26 03:32:00,5.46653,5.46838,5.46653,5.46815,15000000.0
2009-03-26 03:33:00,5.46705,5.468,5.46694,5.46739,14000000.0
2009-03-26 03:34:00,5.46764,5.46841,5.4668,5.46723,13000000.0
2009-03-26 03:35:00,5.46785,5.46863,5.46743,5.46755,9000000.0
2009-03-26 03:36:00,5.46853,5.46853,5.46702,5.46723,13000000.0
2009-03-26 03:37:00,5.46763,5.46833,5.46692,5.46732,13000000.0
2009-03-26 03:38:00,5.46846,5.46848,5.46663,5.468,14000000.0
2009-03-26 03:39:00,5.46625,5.46731,5.46595,5.46614,11000000.0
2009-03-26 03:40:00,5.46642,5.46705,5.46551,5.46577,12000000.0
2009-03-26 03:41:00,5.46665,5.46772,5.46628,5.4671,19000000.0
2009-03-26 03:42:00,5.46683,5.46887,5.46668,5.46887,10000000.0
2009-03-26 03:43:00,5.46731,5.46834,5.46703,5.46812,12000000.0
2009-03-26 03:44:00,5.46709,5.46906,5.46709,5.46823,12000000.0
2009-03-26 03:45:00,5.46788,5.46899,5.46679,5.46759,14000000.0
2009-03-26 03:46:00,5.46818,5.46818,5.46619,5.46687,13000000.0
2009-03-26 03:47:00,5.46731,5.46745,5.46606,5.46606,9000000.0
2009-03-26 03:48:00,5.46627,5.46774,5.46599,5.46707,8000000.0
2009-03-26 03:49:00,5.46749,5.4688,5.46674,5.46734,19000000.0
2009-03-26 03:50:00,5.46912,5.46912,5.46709,5.46778,12000000.0
2009-03-26 03:51:00,5.46852,5.46924,5.46719,5.46719,15000000.0
2009-03-26 03:52:00,5.46799,5.46906,5.46745,5.46773,11000000.0
2009-03-26 03:53:00,5.46874,5.46883,5.46732,5.46736,12000000.0
2009-03-26 03:54:00,5.46814,5.46885,5.467,5.4671,12000000.0
2009-03-26 03:55:00,5.46817,5.46986,5.46777,5.46986,12000000.0
2009-03-26 03:56:00,5.46875,5.47195,5.46875,5.47041,14000000.0
2009-03-26 03:57:00,5.4714,5.4721,5.47033,5.47059,15000000.0
2009-03-26 03:58:00,5.47,5.47208,5.46966,5.47147,12000000.0
2009-03-26 03:59:00,5.47053,5.47272,5.47053,5.47191,17000000.0
2009-03-26 04:00:00,5.47236,5.47236,5.4697,5.4697,14000000.0
2009-03-26 04:01:00,5.47029,5.47029,5.46851,5.46876,13000000.0
2009-03-26 04:02:00,5.46967,5.46985,5.46839,5.46839,16000000.0
2009-03-26 04:03:00,5.47022,5.47022,5.46749,5.46898,14000000.0
2009-03-26 04:04:00,5.46963,5.46968,5.46781,5.46899,19000000.0
2009-03-26 04:05:00,5.46989,5.47061,5.46879,5.47,12000000.0
2009-03-26 04:06:00,5.47032,5.47139,5.46865,5.47085,18000000.0
2009-03-26 04:07:00,5.47181,5.47347,5.47106,5.47291,16000000.0
2009-03-26 04:08:00,5.47379,5.4744,5.47261,5.47319,8000000.0
2009-03-26 04:09:00,5.47421,5.47497,5.47332,5.47339,13000000.0
2009-03-26 04:10:00,5.47313,5.47414,5.47276,5.47305,14000000.0
2009-03-26 04:11:00,5.47311,5.47327,5.47112,5.4722,18000000.0
2009-03-26 04:12:00,5.47168,5.47349,5.47168,5.47276,10000000.0
2009-03-26 04:13:00,5.47299,5.47317,5.4722,5.4726,14000000.0
2009-03-26 04:14:00,5.47387,5.47404,5.47221,5.47246,20000000.0
2009-03-26 04:15:00,5.47337,5.47359,5.47164,5.47246,14000000.0
2009-03-26 04:16:00,5.47241,5.47344,5.47208,5.47275,15000000.0
2009-03-26 04:17:00,5.47326,5.47526,5.47236,5.47414,22000000.0
2009-03-26 04:18:00,5.47423,5.47535,5.4727,5.47349,17000000.0
2009-03-26 04:19:00,5.47341,5.47448,5.47258,5.47302,12000000.0
2009-03-26 04:20:00,5.47274,5.47349,5.4717,5.47273,17000000.0
2009-03-26 04:21:00,5.47243,5.47403,5.472,5.47395,13000000.0
2009-03-26 04:22:00,5.47424,5.47454,5.47249,5.47399,14000000.0
2009-03-26 04:23:00,5.47414,5.47465,5.47335,5.47425,9000000.0
2009-03-26 04:24:00,5.47596,5.47627,5.47388,5.47428,9000000.0
2009-03-26 04:25:00,5.47494,5.47608,5.47474,5.47478,13000000.0
2009-03-26 04:26:00,5.47584,5.47628,5.47472,5.47617,12000000.0
2009-03-26 04:27:00,5.47666,5.47757,5.47548,5.47595,16000000.0
2009-03-26 04:28:00,5.47617,5.47657,5.47495,5.47629,11000000.0
2009-03-26 04:29:00,5.47543,5.47731,5.47469,5.47602,20000000.0
2009-03-26 04:30:00,5.47892,5.48394,5.47698,5.48025,16000000.0
2009-03-26 04:31:00,5.48116,5.48225,5.48079,5.48159,12000000.0
2009-03-26 04:32:00,5.47906,5.48067,5.4787,5.47962,11000000.0
2009-03-26 04:33:00,5.48056,5.48101,5.47877,5.47964,14000000.0
2009-03-26 04:34:00,5.47832,5.47991,5.47817,5.47854,11000000.0
2009-03-26 04:35:00,5.47971,5.47993,5.47809,5.47884,14000000.0
2009-03-26 04:36:00,5.47961,5.48037,5.47892,5.48003,11000000.0
2009-03-26 04:37:00,5.47968,5.47983,5.47789,5.47852,15000000.0
2009-03-26 04:38:00,5.47989,5.47989,5.4781,5.4785,7000000.0
2009-03-26 04:39:00,5.47988,5.48142,5.47853,5.48142,19000000.0
2009-03-26 04:40:00,5.48181,5.48649,5.48154,5.48575,14000000.0
2009-03-26 04:41:00,5.48638,5.48715,5.484,5.48537,12000000.0
2009-03-26 04:42:00,5.48416,5.48434,5.48272,5.48356,11000000.0
2009-03-26 04:43:00,5.48373,5.48584,5.48337,5.48575,15000000.0
2009-03-26 04:44:00,5.48457,5.4882,5.48457,5.48745,13000000.0
2009-03-26 04:45:00,5.48795,5.48806,5.48573,5.48594,19000000.0
2009-03-26 04:46:00,5.48624,5.4874,5.48557,5.48648,14000000.0
2009-03-26 04:47:00,5.48697,5.4874,5.48471,5.48499,7000000.0
2009-03-26 04:48:00,5.48701,5.48782,5.48413,5.48723,14000000.0
2009-03-26 04:49:00,5.48752,5.49161,5.48668,5.4904,12000000.0
2009-03-26 04:50:00,5.49052,5.49052,5.48879,5.48879,9000000.0
2009-03-26 04:51:00,5.48978,5.48978,5.4881,5.48953,16000000.0
2009-03-26 04:52:00,5.48799,5.48929,5.48671,5.48671,14000000.0
2009-03-26 04:53:00,5.48708,5.48873,5.48674,5.48733,12000000.0
2009-03-26 04:54:00,5.48664,5.48809,5.48581,5.48612,9000000.0
2009-03-26 04:55:00,5.48494,5.48646,5.4845,5.48586,19000000.0
2009-03-26 04:56:00,5.48502,5.48667,5.48479,5.48565,17000000.0
2009-03-26 04:57:00,5.48568,5.4857,5.48393,5.48466,15000000.0
2009-03-26 04:58:00,5.48393,5.48604,5.4834,5.48604,7000000.0
2009-03-26 04:59:00,5.48582,5.48659,5.48534,5.48605,10000000.0
2009-03-26 05:00:00,5.48732,5.48834,5.48629,5.48748,19000000.0
2009-03-26 05:01:00,5.48755,5.48755,5.48533,5.48645,8000000.0
2009-03-26 05:02:00,5.48516,5.48649,5.48495,5.48517,8000000.0
2009-03-26 05:03:00,5.4844,5.4869,5.4844,5.4869,13000000.0
2009-03-26 05:04:00,5.48746,5.48948,5.48675,5.48948,16000000.0
2009-03-26 05:05:00,5.48987,5.48987,5.48833,5.48917,17000000.0
2009-03-26 05:06:00,5.49056,5.49395,5.49021,5.49283,15000000.0
2009-03-26 05:07:00,5.49223,5.49223,5.49056,5.49095,9000000.0
2009-03-26 05:08:00,5.49117,5.49206,5.49039,5.49047,14000000.0
2009-03-26 05:09:00,5.49023,5.49133,5.4885,5.49133,15000000.0
2009-03-26 05:10:00,5.49152,5.49193,5.48862,5.48973,13000000.0
2009-03-26 05:11:00,5.48782,5.48982,5.48765,5.48771,13000000.0
2009-03-26 05:12:00,5.48898,5.49114,5.48787,5.48927,15000000.0
2009-03-26 05:13:00,5.48983,5.48983,5.48825,5.48914,14000000.0
2009-03-26 05:14:00,5.48887,5.49022,5.48885,5.48935,13000000.0
2009-03-26 05:15:00,5.48922,5.4899,5.48803,5.48933,15000000.0
2009-03-26 05:16:00,5.48898,5.48906,5.48611,5.48773,12000000.0
2009-03-26 05:17:00,5.48703,5.48865,5.48615,5.48803,13000000.0
2009-03-26 05:18:00,5.48782,5.48818,5.48602,5.48697,14000000.0
2009-03-26 05:19:00,5.4867,5.48794,5.48644,5.48794,9000000.0
2009-03-26 05:20:00,5.4873,5.48824,5.48627,5.48649,12000000.0
2009-03-26 05:21:00,5.48689,5.48769,5.48592,5.48653,9000000.0
2009-03-26 05:22:00,5.48583,5.48742,5.48541,5.48541,13000000.0
2009-03-26 05:23:00,5.48632,5.48647,5.48469,5.48469,9000000.0
2009-03-26 05:24:00,5.48567,5.48573,5.48448,5.48559,13000000.0
2009-03-26 05:25:00,5.48448,5.48516,5.4835,5.4849,10000000.0
2009-03-26 05:26:00,5.48411,5.48452,5.48217,5.48243,11000000.0
2009-03-26 05:27:00,5.48257,5.48402,5.48236,5.48308,20000000.0
2009-03-26 05:28:00,5.4849,5.48496,5.48335,5.48383,11000000.0
2009-03-26 05:29:00,5.48368,5.48456,5.48343,5.48439,8000000.0
2009-03-26 05:30:00,5.48439,5.48522,5.48397,5.48452,13000000.0
2009-03-26 05:31:00,5.48603,5.48603,5.4841,5.48469,12000000.0
2009-03-26 05:32:00,5.48596,5.48605,5.48479,5.48551,14000000.0
2009-03-26 05:33:00,5.48658,5.48658,5.48515,5.48551,10000000.0
2009-03-26 05:34:00,5.48437,5.4852,5.48144,5.48226,14000000.0
2009-03-26 05:35:00,5.48173,5.48341,5.48053,5.48198,16000000.0
2009-03-26 05:36:00,5.48364,5.48385,5.48255,5.48268,11000000.0
2009-03-26 05:37:00,5.48324,5.48495,5.48298,5.48495,14000000.0
2009-03-26 05:38:00,5.48464,5.48464,5.48217,5.48282,12000000.0
2009-03-26 05:39:00,5.48211,5.48297,5.48122,5.4821,16000000.0
2009-03-26 05:40:00,5.48296,5.48337,5.48206,5.48277,15000000.0
2009-03-26 05:41:00,5.48166,5.48298,5.48152,5.48245,11000000.0
2009-03-26 05:42:00,5.48111,5.48363,5.48111,5.48322,20000000.0
2009-03-26 05:43:00,5.48378,5.48401,5.48226,5.48395,13000000.0
2009-03-26 05:44:00,5.4833,5.48465,5.4833,5.48448,10000000.0
2009-03-26 05:45:00,5.48395,5.48525,5.48391,5.48483,9000000.0
2009-03-26 05:46:00,5.48396,5.48459,5.48343,5.48343,24000000.0
2009-03-26 05:47:00,5.48358,5.48431,5.4831,5.4835,16000000.0
2009-03-26 05:48:00,5.48432,5.48432,5.48263,5.48269,8000000.0
2009-03-26 05:49:00,5.48259,5.4846,5.48252,5.48441,7000000.0
2009-03-26 05:50:00,5.48459,5.48511,5.48352,5.4849,11000000.0
2009-03-26 05:51:00,5.48519,5.48567,5.48362,5.48406,18000000.0
2009-03-26 05:52:00,5.48479,5.48491,5.4839,5.4839,9000000.0
2009-03-26 05:53:00,5.48329,5.48419,5.48223,5.48315,15000000.0
2009-03-26 05:54:00,5.48291,5.48407,5.48252,5.48322,14000000.0
2009-03-26 05:55:00,5.48282,5.48353,5.4824,5.48283,15000000.0
2009-03-26 05:56:00,5.48249,5.48408,5.48204,5.48408,23000000.0
2009-03-26 05:57:00,5.483,5.48374,5.48218,5.48268,17000000.0
2009-03-26 05:58:00,5.48231,5.483,5.48168,5.48232,11000000.0
2009-03-26 05:59:00,5.48287,5.48394,5.48222,5.48242,13000000.0
2009-03-26 06:00:00,5.48314,5.48529,5.48314,5.48448,18000000.0
2009-03-26 06:01:00,5.4852,5.48559,5.48373,5.48446,9000000.0
2009-03-26 06:02:00,5.48439,5.48482,5.48317,5.48401,16000000.0
2009-03-26 06:03:00,5.48368,5.48411,5.48315,5.48328,12000000.0
2009-03-26 06:04:00,5.48304,5.48441,5.48192,5.4836,17000000.0
2009-03-26 06:05:00,5.48372,5.48379,5.48245,5.4826,11000000.0
2009-03-26 06:06:00,5.482,5.48348,5.482,5.48245,14000000.0
2009-03-26 06:07:00,5.48319,5.48368,5.48233,5.48275,13000000.0
2009-03-26 06:08:00,5.48382,5.48382,5.48239,5.48276,13000000.0
2009-03-26 06:09:00,5.4824,5.48329,5.4821,5.4826,11000000.0
2009-03-26 06:10:00,5.48195,5.4831,5.48188,5.48257,8000000.0
2009-03-26 06:11:00,5.48305,5.48342,5.4813,5.48174,17000000.0
2009-03-26 06:12:00,5.48145,5.48269,5.48116,5.48136,13000000.0
2009-03-26 06:13:00,5.48204,5.48215,5.48091,5.48163,13000000.0
2009-03-26 06:14:00,5.48161,5.48305,5.48147,5.4825,11000000.0
2009-03-26 06:15:00,5.48264,5.48331,5.48187,5.48187,16000000.0
2009-03-26 06:16:00,5.48284,5.48307,5.4817,5.48196,13000000.0
2009-03-26 06:17:00,5.48149,5.48198,5.4807,5.48121,18000000.0
2009-03-26 06:18:00,5.48179,5.48254,5.48115,5.48198,11000000.0
2009-03-26 06:19:00,5.48215,5.48245,5.48152,5.48168,7000000.0
2009-03-26 06:20:00,5.4821,5.48243,5.48115,5.48207,17000000.0
2009-03-26 06:21:00,5.48138,5.48311,5.48111,5.4829,13000000.0
2009-03-26 06:22:00,5.48238,5.48319,5.48104,5.48187,19000000.0
2009-03-26 06:23:00,5.4813,5.48239,5.48073,5.48146,19000000.0
2009-03-26 06:24:00,5.48174,5.48237,5.4805,5.48151,20000000.0
2009-03-26 06:25:00,5.4812,5.4817,5.48082,5.48102,8000000.0
2009-03-26 06:26:00,5.48112,5.48198,5.47993,5.48125,19000000.0
2009-03-26 06:27:00,5.4806,5.48076,5.47795,5.48005,12000000.0
2009-03-26 06:28:00,5.47932,5.47987,5.47877,5.47962,10000000.0
2009-03-26 06:29:00,5.48062,5.48067,5.47877,5.47901,10000000.0
2009-03-26 06:30:00,5.47905,5.48251,5.47905,5.48124,12000000.0
2009-03-26 06:31:00,5.48133,5.48173,5.48027,5.48164,15000000.0
2009-03-26 06:32:00,5.48071,5.48136,5.48011,5.48117,11000000.0
2009-03-26 06:33:00,5.48021,5.48097,5.47971,5.48025,13000000.0
2009-03-26 06:34:00,5.48013,5.48095,5.47969,5.48001,7000000.0
2009-03-26 06:35:00,5.4803,5.48222,5.47967,5.48125,11000000.0
2009-03-26 06:36:00,5.48131,5.48209,5.48081,5.48138,7000000.0
2009-03-26 06:37:00,5.47978,5.4818,5.47967,5.48047,9000000.0
2009-03-26 06:38:00,5.48073,5.4816,5.48046,5.48075,11000000.0
2009-03-26 06:39:00,5.48111,5.48124,5.48031,5.48045,14000000.0
2009-03-26 06:40:00,5.48091,5.4811,5.4798,5.48003,12000000.0
2009-03-26 06:41:00,5.47968,5.48169,5.47968,5.48149,17000000.0
2009-03-26 06:42:00,5.48164,5.48233,5.48081,5.48081,13000000.0
2009-03-26 06:43:00,5.48204,5.48429,5.48114,5.48429,11000000.0
2009-03-26 06:44:00,5.48475,5.48475,5.48311,5.48311,15000000.0
2009-03-26 06:45:00,5.48359,5.48385,5.48311,5.48322,10000000.0
2009-03-26 06:46:00,5.48335,5.48422,5.48233,5.48287,14000000.0
2009-03-26 06:47:00,5.48338,5.48365,5.48185,5.4824,10000000.0
2009-03-26 06:48:00,5.48129,5.4819,5.48068,5.48145,13000000.0
2009-03-26 06:49:00,5.48152,5.483,5.48152,5.48224,15000000.0
2009-03-26 06:50:00,5.48303,5.48361,5.48207,5.48268,16000000.0
2009-03-26 06:51:00,5.48343,5.48343,5.48156,5.48231,14000000.0
2009-03-26 06:52:00,5.48313,5.48313,5.48149,5.48157,10000000.0
2009-03-26 06:53:00,5.48153,5.48278,5.48123,5.48195,12000000.0
2009-03-26 06:54:00,5.48156,5.48177,5.48148,5.48148,14000000.0
2009-03-26 06:55:00,5.48295,5.48295,5.48107,5.48211,18000000.0
2009-03-26 06:56:00,5.48181,5.48279,5.48149,5.4827,19000000.0
2009-03-26 06:57:00,5.48254,5.48317,5.48229,5.48288,8000000.0
2009-03-26 06:58:00,5.48545,5.48656,5.4836,5.48656,10000000.0
2009-03-26 06:59:00,5.48485,5.48631,5.48398,5.48551,17000000.0
2009-03-26 07:00:00,5.4843,5.48476,5.4831,5.48369,11000000.0
2009-03-26 07:01:00,5.4846,5.48546,5.48431,5.48546,11000000.0
2009-03-26 07:02:00,5.48514,5.48629,5.48443,5.48614,13000000.0
2009-03-26 07:03:00,5.48569,5.48576,5.48448,5.485,12000000.0
2009-03-26 07:04:00,5.4857,5.48584,5.48401,5.48415,18000000.0
2009-03-26 07:05:00,5.48434,5.48564,5.48288,5.48288,12000000.0
2009-03-26 07:06:00,5.48433,5.48482,5.48355,5.48359,15000000.0
2009-03-26 07:07:00,5.48371,5.48397,5.48301,5.48381,11000000.0
2009-03-26 07:08:00,5.48465,5.48465,5.48339,5.4834,9000000.0
2009-03-26 07:09:00,5.48431,5.48474,5.48292,5.48353,15000000.0
2009-03-26 07:10:00,5.48331,5.48372,5.48108,5.48285,19000000.0
2009-03-26 07:11:00,5.48256,5.48278,5.48161,5.48161,9000000.0
2009-03-26 07:12:00,5.48326,5.48326,5.4804,5.48105,12000000.0
2009-03-26 07:13:00,5.48193,5.48232,5.48045,5.48108,19000000.0
2009-03-26 07:14:00,5.48162,5.48162,5.48028,5.48115,8000000.0
2009-03-26 07:15:00,5.48055,5.48137,5.48049,5.48052,16000000.0
2009-03-26 07:16:00,5.48057,5.48139,5.47993,5.48062,18000000.0
2009-03-26 07:17:00,5.47994,5.48171,5.47994,5.4807,22000000.0
2009-03-26 07:18:00,5.48067,5.48087,5.48007,5.48033,16000000.0
2009-03-26 07:19:00,5.48157,5.48157,5.48072,5.48079,17000000.0
2009-03-26 07:20:00,5.48166,5.48221,5.48044,5.48107,14000000.0
2009-03-26 07:21:00,5.48043,5.48156,5.48015,5.4804,16000000.0
2009-03-26 07:22:00,5.48147,5.48174,5.47988,5.48057,14000000.0
2009-03-26 07:23:00,5.48044,5.48152,5.48004,5.48113,17000000.0
2009-03-26 07:24:00,5.47991,5.48056,5.47973,5.47981,9000000.0
2009-03-26 07:25:00,5.48138,5.48283,5.48056,5.4821,13000000.0
2009-03-26 07:26:00,5.48293,5.48393,5.48191,5.48231,13000000.0
2009-03-26 07:27:00,5.48109,5.48275,5.48109,5.48234,7000000.0
2009-03-26 07:28:00,5.48187,5.48301,5.48141,5.48165,18000000.0
2009-03-26 07:29:00,5.48213,5.48319,5.4817,5.48171,8000000.0
2009-03-26 07:30:00,5.48147,5.48335,5.48045,5.48231,16000000.0
2009-03-26 07:31:00,5.48299,5.48317,5.48177,5.48214,15000000.0
2009-03-26 07:32:00,5.48266,5.48365,5.48199,5.4826,13000000.0
2009-03-26 07:33:00,5.48245,5.48273,5.48229,5.48229,8000000.0
2009-03-26 07:34:00,5.48291,5.48407,5.48291,5.48407,11000000.0
2009-03-26 07:35:00,5.48415,5.48434,5.48313,5.48354,16000000.0
2009-03-26 07:36:00,5.48369,5.48369,5.4822,5.48272,11000000.0
2009-03-26 07:37:00,5.48387,5.48387,5.48188,5.48235,17000000.0
2009-03-26 07:38:00,5.48366,5.48366,5.48149,5.48149,9000000.0
2009-03-26 07:39:00,5.48275,5.48348,5.48198,5.48299,12000000.0
2009-03-26 07:40:00,5.4836,5.4838,5.48151,5.48235,14000000.0
2009-03-26 07:41:00,5.48067,5.48224,5.48067,5.482,14000000.0
2009-03-26 07:42:00,5.48291,5.48329,5.48184,5.48213,8000000.0
2009-03-26 07:43:00,5.48188,5.48252,5.48079,5.48183,15000000.0
2009-03-26 07:44:00,5.48248,5.48274,5.48163,5.48173,13000000.0
2009-03-26 07:45:00,5.48116,5.48282,5.48094,5.48094,19000000.0
2009-03-26 07:46:00,5.48196,5.48223,5.48054,5.48083,11000000.0
2009-03-26 07:47:00,5.48021,5.48134,5.47973,5.48049,16000000.0
2009-03-26 07:48:00,5.48049,5.48183,5.47986,5.48132,9000000.0
2009-03-26 07:49:00,5.48126,5.48219,5.48051,5.48056,11000000.0
2009-03-26 07:50:00,5.48231,5.48231,5.48072,5.48093,11000000.0
2009-03-26 07:51:00,5.48077,5.48139,5.4804,5.48088,13000000.0
2009-03-26 07:52:00,5.4813,5.48191,5.4805,5.48143,14000000.0
2009-03-26 07:53:00,5.48175,5.48176,5.48038,5.48102,10000000.0
2009-03-26 07:54:00,5.48101,5.48152,5.48043,5.48126,17000000.0
2009-03-26 07:55:00,5.48084,5.48121,5.47987,5.48016,10000000.0
2009-03-26 07:56:00,5.47899,5.47924,5.47475,5.47475,11000000.0
2009-03-26 07:57:00,5.47329,5.47576,5.47329,5.47484,11000000.0
2009-03-26 07:58:00,5.47435,5.47539,5.47367,5.47531,24000000.0
2009-03-26 07:59:00,5.47502,5.47534,5.4734,5.47534,11000000.0
2009-03-26 08:00:00,5.47503,5.4754,5.47353,5.47512,14000000.0
2009-03-26 08:01:00,5.47321,5.47451,5.47321,5.47408,15000000.0
2009-03-26 08:02:00,5.47391,5.47522,5.47277,5.47385,16000000.0
2009-03-26 08:03:00,5.47369,5.47457,5.47273,5.47317,10000000.0
2009-03-26 08:04:00,5.47356,5.4741,5.4724,5.47268,13000000.0
2009-03-26 08:05:00,5.47341,5.47447,5.47287,5.47447,18000000.0
2009-03-26 08:06:00,5.47395,5.47486,5.47251,5.47331,14000000.0
2009-03-26 08:07:00,5.4728,5.47371,5.4723,5.47284,11000000.0
2009-03-26 08:08:00,5.47267,5.47268,5.4709,5.47099,19000000.0
2009-03-26 08:09:00,5.47234,5.47268,5.4708,5.47175,9000000.0
2009-03-26 08:10:00,5.47199,5.47345,5.47176,5.47176,8000000.0
2009-03-26 08:11:00,5.4714,5.47279,5.47043,5.47231,16000000.0
2009-03-26 08:12:00,5.47044,5.47364,5.47044,5.47275,16000000.0
2009-03-26 08:13:00,5.47296,5.473,5.47119,5.47227,15000000.0
2009-03-26 08:14:00,5.47213,5.47262,5.47038,5.47075,15000000.0
2009-03-26 08:15:00,5.4703,5.47116,5.46879,5.47052,14000000.0
2009-03-26 08:16:00,5.47104,5.47306,5.47011,5.4719,14000000.0
2009-03-26 08:17:00,5.47191,5.47437,5.4718,5.47374,15000000.0
2009-03-26 08:18:00,5.47466,5.47471,5.47307,5.47307,11000000.0
2009-03-26 08:19:00,5.4737,5.47501,5.47322,5.47358,16000000.0
2009-03-26 08:20:00,5.47369,5.47518,5.47363,5.47466,17000000.0
2009-03-26 08:21:00,5.47482,5.47698,5.47471,5.47586,15000000.0
2009-03-26 08:22:00,5.47552,5.47639,5.4747,5.4747,8000000.0
2009-03-26 08:23:00,5.47542,5.47542,5.47287,5.47391,15000000.0
2009-03-26 08:24:00,5.47396,5.47639,5.47328,5.47639,8000000.0
2009-03-26 08:25:00,5.47622,5.47671,5.47526,5.47553,17000000.0
2009-03-26 08:26:00,5.47623,5.47697,5.4747,5.47569,14000000.0
2009-03-26 08:27:00,5.47695,5.47695,5.4754,5.47676,9000000.0
2009-03-26 08:28:00,5.47586,5.47912,5.47575,5.47912,11000000.0
2009-03-26 08:29:00,5.47874,5.47874,5.47663,5.47663,15000000.0
2009-03-26 08:30:00,5.477,5.47766,5.47631,5.47766,10000000.0
2009-03-26 08:31:00,5.47843,5.48065,5.47675,5.48065,17000000.0
2009-03-26 08:32:00,5.48038,5.48341,5.48002,5.48215,20000000.0
2009-03-26 08:33:00,5.48258,5.48289,5.48086,5.48086,7000000.0
2009-03-26 08:34:00,5.48174,5.48174,5.48005,5.48116,8000000.0
2009-03-26 08:35:00,5.47984,5.48181,5.47984,5.48077,19000000.0
2009-03-26 08:36:00,5.48175,5.48227,5.4807,5.48211,14000000.0
2009-03-26 08:37:00,5.48183,5.48381,5.48183,5.48381,12000000.0
2009-03-26 08:38:00,5.48408,5.48423,5.48243,5.48348,13000000.0
2009-03-26 08:39:00,5.48125,5.48343,5.48125,5.48156,14000000.0
2009-03-26 08:40:00,5.48345,5.48359,5.48169,5.48202,12000000.0
2009-03-26 08:41:00,5.48423,5.48423,5.48259,5.48338,11000000.0
2009-03-26 08:42:00,5.48279,5.48279,5.48104,5.48139,18000000.0
2009-03-26 08:43:00,5.48142,5.4818,5.48015,5.48143,8000000.0
2009-03-26 08:44:00,5.4801,5.48136,5.47978,5.48051,12000000.0
2009-03-26 08:45:00,5.48155,5.48162,5.48014,5.48079,20000000.0
2009-03-26 08:46:00,5.4798,5.48081,5.4798,5.48002,10000000.0
2009-03-26 08:47:00,5.48022,5.48135,5.47828,5.48042,13000000.0
2009-03-26 08:48:00,5.47996,5.48073,5.47855,5.47855,16000000.0
2009-03-26 08:49:00,5.48027,5.48108,5.47914,5.48108,9000000.0
2009-03-26 08:50:00,5.48042,5.48134,5.47936,5.4797,17000000.0
2009-03-26 08:51:00,5.48055,5.48153,5.48018,5.48097,8000000.0
2009-03-26 08:52:00,5.48109,5.48259,5.48061,5.48122,20000000.0
2009-03-26 08:53:00,5.48262,5.48267,5.48143,5.48218,16000000.0
2009-03-26 08:54:00,5.48319,5.48332,5.48175,5.48305,15000000.0
2009-03-26 08:55:00,5.48446,5.48496,5.48263,5.48486,12000000.0
2009-03-26 08:56:00,5.48608,5.48803,5.48542,5.48803,14000000.0
2009-03-26 08:57:00,5.4879,5.48852,5.48659,5.48799,14000000.0
2009-03-26 08:58:00,5.48777,5.48807,5.48531,5.48655,15000000.0
2009-03-26 08:59:00,5.48634,5.48684,5.4853,5.48644,15000000.0
2009-03-26 09:00:00,5.48489,5.48731,5.48489,5.48731,14000000.0
2009-03-26 09:01:00,5.48719,5.48762,5.48524,5.48627,14000000.0
2009-03-26 09:02:00,5.48624,5.48793,5.48554,5.48793,17000000.0
2009-03-26 09:03:00,5.4874,5.48776,5.4835,5.48405,16000000.0
2009-03-26 09:04:00,5.48386,5.48535,5.48334,5.48534,10000000.0
2009-03-26 09:05:00,5.4852,5.4852,5.48201,5.48305,14000000.0
2009-03-26 09:06:00,5.48287,5.48287,5.48079,5.4825,14000000.0
2009-03-26 09:07:00,5.48203,5.48243,5.48117,5.48231,9000000.0
2009-03-26 09:08:00,5.4815,5.4831,5.4809,5.48149,17000000.0
2009-03-26 09:09:00,5.4811,5.48214,5.48087,5.48204,9000000.0
2009-03-26 09:10:00,5.48164,5.48164,5.47858,5.47956,12000000.0
2009-03-26 09:11:00,5.47677,5.47823,5.47623,5.47811,15000000.0
2009-03-26 09:12:00,5.47758,5.47758,5.47514,5.47608,14000000.0
2009-03-26 09:13:00,5.47808,5.4787,5.47691,5.4786,12000000.0
2009-03-26 09:14:00,5.47662,5.48016,5.47662,5.47856,13000000.0
2009-03-26 09:15:00,5.48167,5.4825,5.47934,5.48019,13000000.0
2009-03-26 09:16:00,5.48066,5.48066,5.47744,5.47753,10000000.0
2009-03-26 09:17:00,5.47748,5.4777,5.4755,5.47574,14000000.0
2009-03-26 09:18:00,5.47745,5.47871,5.47623,5.47871,16000000.0
2009-03-26 09:19:00,5.47902,5.48008,5.47825,5.48008,14000000.0
2009-03-26 09:20:00,5.48029,5.48029,5.47819,5.47923,11000000.0
2009-03-26 09:21:00,5.47813,5.47875,5.47641,5.47648,11000000.0
2009-03-26 09:22:00,5.47794,5.47902,5.47745,5.47873,18000000.0
2009-03-26 09:23:00,5.4792,5.47967,5.47787,5.47804,18000000.0
2009-03-26 09:24:00,5.4794,5.47963,5.47798,5.47963,18000000.0
2009-03-26 09:25:00,5.47933,5.48128,5.47874,5.48105,13000000.0
2009-03-26 09:26:00,5.48088,5.48171,5.47979,5.48072,13000000.0
2009-03-26 09:27:00,5.4807,5.48396,5.4802,5.48224,11000000.0
2009-03-26 09:28:00,5.48331,5.48331,5.48053,5.48236,12000000.0
2009-03-26 09:29:00,5.48114,5.48177,5.47969,5.48147,16000000.0
2009-03-26 09:30:00,5.48017,5.4815,5.47944,5.48113,11000000.0
2009-03-26 09:31:00,5.48122,5.48131,5.47971,5.47971,13000000.0
2009-03-26 09:32:00,5.48095,5.48095,5.47907,5.48015,14000000.0
2009-03-26 09:33:00,5.48044,5.48131,5.47988,5.48124,16000000.0
2009-03-26 09:34:00,5.48071,5.48194,5.48025,5.48101,13000000.0
2009-03-26 09:35:00,5.48114,5.48114,5.47958,5.48028,9000000.0
2009-03-26 09:36:00,5.47982,5.47997,5.47596,5.47621,7000000.0
2009-03-26 09:37:00,5.47666,5.47732,5.47534,5.47645,14000000.0
2009-03-26 09:38:00,5.47652,5.47678,5.47185,5.47417,18000000.0
2009-03-26 09:39:00,5.47399,5.47399,5.47176,5.47305,15000000.0
2009-03-26 09:40:00,5.4708,5.47316,5.47063,5.47262,10000000.0
2009-03-26 09:41:00,5.47432,5.47599,5.47279,5.47523,14000000.0
2009-03-26 09:42:00,5.47534,5.4772,5.47345,5.4772,18000000.0
2009-03-26 09:43:00,5.47711,5.47734,5.47406,5.47529,9000000.0
2009-03-26 09:44:00,5.47548,5.47677,5.47513,5.47605,10000000.0
2009-03-26 09:45:00,5.47584,5.47621,5.47426,5.47499,10000000.0
2009-03-26 09:46:00,5.47495,5.47495,5.47118,5.47272,14000000.0
2009-03-26 09:47:00,5.47141,5.47362,5.47084,5.47362,11000000.0
2009-03-26 09:48:00,5.47467,5.4752,5.47334,5.47369,10000000.0
2009-03-26 09:49:00,5.47521,5.47521,5.47336,5.47443,13000000.0
2009-03-26 09:50:00,5.47545,5.47827,5.47395,5.47827,12000000.0
2009-03-26 09:51:00,5.47794,5.47794,5.4751,5.47583,18000000.0
2009-03-26 09:52:00,5.47529,5.47574,5.4737,5.47472,12000000.0
2009-03-26 09:53:00,5.47652,5.47765,5.47514,5.47676,18000000.0
2009-03-26 09:54:00,5.47643,5.47736,5.47593,5.4761,13000000.0
2009-03-26 09:55:00,5.47588,5.47649,5.47535,5.47598,14000000.0
2009-03-26 09:56:00,5.47606,5.47787,5.4758,5.47787,16000000.0
2009-03-26 09:57:00,5.47682,5.4779,5.47621,5.47696,17000000.0
2009-03-26 09:58:00,5.47803,5.4794,5.47724,5.47836,18000000.0
2009-03-26 09:59:00,5.47932,5.47966,5.47828,5.47957,7000000.0
2009-03-26 10:00:00,5.47941,5.47941,5.47617,5.47747,13000000.0
2009-03-26 10:01:00,5.47595,5.47767,5.47449,5.47615,15000000.0
2009-03-26 10:02:00,5.47553,5.47958,5.47544,5.47958,10000000.0
2009-03-26 10:03:00,5.47959,5.48024,5.47824,5.47892,15000000.0
2009-03-26 10:04:00,5.4793,5.47953,5.47788,5.47898,13000000.0
2009-03-26 10:05:00,5.47872,5.48063,5.47823,5.48058,16000000.0
2009-03-26 10:06:00,5.48058,5.48058,5.47901,5.48036,16000000.0
2009-03-26 10:07:00,5.4803,5.48106,5.47912,5.48104,24000000.0
2009-03-26 10:08:00,5.48055,5.48339,5.48019,5.48339,13000000.0
2009-03-26 10:09:00,5.4836,5.4836,5.48044,5.48186,17000000.0
2009-03-26 10:10:00,5.48287,5.48442,5.4816,5.48386,14000000.0
2009-03-26 10:11:00,5.48433,5.48433,5.48117,5.48197,14000000.0
2009-03-26 10:12:00,5.48225,5.48225,5.4796,5.48165,9000000.0
2009-03-26 10:13:00,5.48074,5.48174,5.48012,5.48159,13000000.0
2009-03-26 10:14:00,5.48108,5.48156,5.47921,5.48065,10000000.0
2009-03-26 10:15:00,5.47859,5.4803,5.47849,5.47984,19000000.0
2009-03-26 10:16:00,5.47952,5.47952,5.47761,5.47854,11000000.0
2009-03-26 10:17:00,5.47832,5.48069,5.47796,5.48069,13000000.0
2009-03-26 10:18:00,5.48059,5.48071,5.47915,5.48071,21000000.0
2009-03-26 10:19:00,5.48059,5.4808,5.47904,5.48072,12000000.0
2009-03-26 10:20:00,5.48167,5.48245,5.48057,5.48182,8000000.0
2009-03-26 10:21:00,5.48301,5.48302,5.48085,5.48085,17000000.0
2009-03-26 10:22:00,5.48163,5.48164,5.48001,5.48001,15000000.0
2009-03-26 10:23:00,5.4792,5.47984,5.47695,5.47713,11000000.0
2009-03-26 10:24:00,5.47749,5.47898,5.47591,5.47898,13000000.0
2009-03-26 10:25:00,5.47769,5.47868,5.47708,5.47771,14000000.0
2009-03-26 10:26:00,5.47926,5.48018,5.4787,5.47926,10000000.0
2009-03-26 10:27:00,5.47939,5.48011,5.47879,5.47895,9000000.0
2009-03-26 10:28:00,5.48079,5.48148,5.47904,5.47981,11000000.0
2009-03-26 10:29:00,5.48236,5.48292,5.48109,5.48193,19000000.0
2009-03-26 10:30:00,5.48137,5.48252,5.48137,5.48204,11000000.0
2009-03-26 10:31:00,5.48196,5.48228,5.4803,5.48154,15000000.0
2009-03-26 10:32:00,5.48193,5.48199,5.47992,5.48147,9000000.0
2009-03-26 10:33:00,5.48112,5.48175,5.4798,5.48079,16000000.0
2009-03-26 10:34:00,5.48183,5.48283,5.48152,5.4816,11000000.0
2009-03-26 10:35:00,5.48382,5.48439,5.48247,5.48422,9000000.0
2009-03-26 10:36:00,5.4843,5.4843,5.48209,5.48289,13000000.0
2009-03-26 10:37:00,5.48364,5.4845,5.47995,5.48222,14000000.0
2009-03-26 10:38:00,5.48188,5.48208,5.47991,5.48055,7000000.0
2009-03-26 10:39:00,5.48133,5.48133,5.47986,5.48085,12000000.0
2009-03-26 10:40:00,5.48237,5.48237,5.47955,5.48112,17000000.0
2009-03-26 10:41:00,5.48069,5.48157,5.47973,5.48067,15000000.0
2009-03-26 10:42:00,5.48112,5.48112,5.47894,5.47987,13000000.0
2009-03-26 10:43:00,5.47906,5.48138,5.47906,5.48001,15000000.0
2009-03-26 10:44:00,5.47883,5.48043,5.47791,5.47791,11000000.0
2009-03-26 10:45:00,5.4788,5.4788,5.47674,5.47785,17000000.0
2009-03-26 10:46:00,5.47842,5.47842,5.47623,5.47674,9000000.0
2009-03-26 10:47:00,5.47586,5.47784,5.47586,5.47775,9000000.0
2009-03-26 10:48:00,5.47788,5.47788,5.47595,5.4768,11000000.0
2009-03-26 10:49:00,5.47684,5.47944,5.47611,5.47944,11000000.0
2009-03-26 10:50:00,5.47913,5.48058,5.47863,5.47961,16000000.0
2009-03-26 10:51:00,5.47802,5.4791,5.47694,5.47747,21000000.0
2009-03-26 10:52:00,5.47806,5.47881,5.47661,5.47838,8000000.0
2009-03-26 10:53:00,5.47903,5.47983,5.47693,5.47972,12000000.0
2009-03-26 10:54:00,5.4787,5.47918,5.47667,5.47667,16000000.0
2009-03-26 10:55:00,5.47738,5.47918,5.47589,5.47918,13000000.0
2009-03-26 10:56:00,5.47917,5.47943,5.4778,5.47908,16000000.0
2009-03-26 10:57:00,5.47912,5.47912,5.47743,5.47774,10000000.0
2009-03-26 10:58:00,5.47703,5.47703,5.47523,5.47577,12000000.0
2009-03-26 10:59:00,5.47609,5.47749,5.47491,5.47749,11000000.0
2009-03-26 11:00:00,5.47754,5.47804,5.47675,5.47804,13000000.0
2009-03-26 11:01:00,5.4772,5.47768,5.47602,5.47653,9000000.0
2009-03-26 11:02:00,5.47872,5.48016,5.47799,5.48016,8000000.0
2009-03-26 11:03:00,5.47824,5.48018,5.47797,5.47913,10000000.0
2009-03-26 11:04:00,5.47938,5.47938,5.47637,5.47863,12000000.0
2009-03-26 11:05:00,5.48011,5.48054,5.4789,5.47991,11000000.0
2009-03-26 11:06:00,5.47919,5.48143,5.47919,5.4803,8000000.0
2009-03-26 11:07:00,5.48073,5.48121,5.47921,5.48103,14000000.0
2009-03-26 11:08:00,5.48101,5.48234,5.47916,5.48232,18000000.0
2009-03-26 11:09:00,5.48241,5.48328,5.48137,5.48204,15000000.0
2009-03-26 11:10:00,5.48196,5.48199,5.47952,5.47952,12000000.0
2009-03-26 11:11:00,5.48106,5.4816,5.47997,5.48068,11000000.0
2009-03-26 11:12:00,5.4818,5.48447,5.48165,5.48447,8000000.0
2009-03-26 11:13:00,5.48577,5.48582,5.48185,5.4843,15000000.0
2009-03-26 11:14:00,5.48516,5.48643,5.4842,5.48643,13000000.0
2009-03-26 11:15:00,5.4874,5.48787,5.48494,5.48619,20000000.0
2009-03-26 11:16:00,5.4853,5.48574,5.48371,5.48478,15000000.0
2009-03-26 11:17:00,5.48562,5.48623,5.48442,5.48555,18000000.0
2009-03-26 11:18:00,5.48687,5.48756,5.48519,5.48744,20000000.0
2009-03-26 11:19:00,5.48607,5.49061,5.48607,5.48786,13000000.0
2009-03-26 11:20:00,5.48915,5.4913,5.48819,5.48843,20000000.0
2009-03-26 11:21:00,5.48891,5.49064,5.48684,5.48736,18000000.0
2009-03-26 11:22:00,5.4863,5.48749,5.486,5.48681,18000000.0
2009-03-26 11:23:00,5.48551,5.48726,5.48479,5.48726,13000000.0
2009-03-26 11:24:00,5.48618,5.48699,5.48547,5.48587,9000000.0
2009-03-26 11:25:00,5.48474,5.48662,5.48458,5.48662,8000000.0
2009-03-26 11:26:00,5.48535,5.48746,5.48478,5.48684,8000000.0
2009-03-26 11:27:00,5.48708,5.48759,5.48554,5.48717,7000000.0
2009-03-26 11:28:00,5.48678,5.48805,5.4864,5.48657,14000000.0
2009-03-26 11:29:00,5.48731,5.48731,5.48506,5.48537,16000000.0
2009-03-26 11:30:00,5.48747,5.48873,5.48642,5.48668,7000000.0
2009-03-26 11:31:00,5.48673,5.48673,5.48203,5.48368,15000000.0
2009-03-26 11:32:00,5.48231,5.48451,5.48166,5.4823,10000000.0
2009-03-26 11:33:00,5.48211,5.48246,5.47983,5.48016,8000000.0
2009-03-26 11:34:00,5.48201,5.48376,5.48156,5.48279,11000000.0
2009-03-26 11:35:00,5.48292,5.48292,5.48059,5.48228,15000000.0
2009-03-26 11:36:00,5.48082,5.48251,5.48052,5.48158,14000000.0
2009-03-26 11:37:00,5.48244,5.48317,5.48189,5.48309,11000000.0
2009-03-26 11:38:00,5.48224,5.48258,5.4806,5.48182,12000000.0
2009-03-26 11:39:00,5.48251,5.48295,5.48118,5.48153,13000000.0
2009-03-26 11:40:00,5.48148,5.48215,5.48062,5.48141,8000000.0
2009-03-26 11:41:00,5.48191,5.48213,5.48085,5.48129,13000000.0
2009-03-26 11:42:00,5.48201,5.48286,5.48081,5.48154,18000000.0
2009-03-26 11:43:00,5.48169,5.48209,5.47952,5.48101,13000000.0
2009-03-26 11:44:00,5.47947,5.4818,5.47932,5.47959,14000000.0
2009-03-26 11:45:00,5.48122,5.48453,5.48122,5.48297,12000000.0
2009-03-26 11:46:00,5.48194,5.48388,5.48099,5.48275,14000000.0
2009-03-26 11:47:00,5.48235,5.4841,5.48213,5.48325,15000000.0
2009-03-26 11:48:00,5.48394,5.48406,5.48231,5.48325,9000000.0
2009-03-26 11:49:00,5.48336,5.48337,5.48196,5.48287,14000000.0
2009-03-26 11:50:00,5.48234,5.48246,5.48154,5.48246,17000000.0
2009-03-26 11:51:00,5.48268,5.48321,5.48144,5.48245,15000000.0
2009-03-26 11:52:00,5.48322,5.48449,5.48254,5.48449,15000000.0
2009-03-26 11:53:00,5.48318,5.48485,5.48318,5.48359,14000000.0
2009-03-26 11:54:00,5.48455,5.48455,5.48338,5.48357,9000000.0
2009-03-26 11:55:00,5.48363,5.48432,5.48263,5.48432,11000000.0
2009-03-26 11:56:00,5.4845,5.48484,5.4834,5.48359,13000000.0
2009-03-26 11:57:00,5.48406,5.48483,5.48279,5.48398,13000000.0
2009-03-26 11:58:00,5.48385,5.4849,5.48265,5.48265,12000000.0
2009-03-26 11:59:00,5.48469,5.48576,5.48355,5.48573,12000000.0
2009-03-26 12:00:00,5.48385,5.48485,5.48358,5.48408,12000000.0
2009-03-26 12:01:00,5.48403,5.48526,5.48218,5.48525,22000000.0
2009-03-26 12:02:00,5.48497,5.48533,5.48414,5.48476,10000000.0
2009-03-26 12:03:00,5.48447,5.48499,5.48229,5.48276,18000000.0
2009-03-26 12:04:00,5.48347,5.48418,5.48267,5.48418,12000000.0
2009-03-26 12:05:00,5.4837,5.48519,5.48346,5.48433,15000000.0
2009-03-26 12:06:00,5.48594,5.48678,5.48508,5.48632,14000000.0
2009-03-26 12:07:00,5.4862,5.48779,5.4862,5.48709,15000000.0
2009-03-26 12:08:00,5.48711,5.48711,5.48533,5.48632,19000000.0
2009-03-26 12:09:00,5.48496,5.48641,5.48445,5.48616,12000000.0
2009-03-26 12:10:00,5.4842,5.48567,5.48357,5.48555,23000000.0
2009-03-26 12:11:00,5.48462,5.48499,5.4833,5.48473,21000000.0
2009-03-26 12:12:00,5.48423,5.48503,5.48353,5.48353,9000000.0
2009-03-26 12:13:00,5.48362,5.48565,5.48358,5.48565,13000000.0
2009-03-26 12:14:00,5.48581,5.48588,5.48384,5.48524,15000000.0
2009-03-26 12:15:00,5.48486,5.48514,5.48349,5.48402,14000000.0
2009-03-26 12:16:00,5.48457,5.48457,5.48297,5.48445,16000000.0
2009-03-26 12:17:00,5.48288,5.48456,5.48274,5.48456,13000000.0
2009-03-26 12:18:00,5.4844,5.48483,5.48341,5.48448,9000000.0
2009-03-26 12:19:00,5.48461,5.48463,5.48364,5.48411,10000000.0
2009-03-26 12:20:00,5.48409,5.48434,5.48316,5.48417,7000000.0
2009-03-26 12:21:00,5.48364,5.48405,5.48146,5.48146,13000000.0
2009-03-26 12:22:00,5.48262,5.48282,5.48112,5.48122,10000000.0
2009-03-26 12:23:00,5.48094,5.48295,5.48014,5.48251,10000000.0
2009-03-26 12:24:00,5.48326,5.48337,5.4815,5.48287,12000000.0
2009-03-26 12:25:00,5.48251,5.48292,5.48134,5.48204,12000000.0
2009-03-26 12:26:00,5.48048,5.48241,5.48048,5.48099,20000000.0
2009-03-26 12:27:00,5.48195,5.48248,5.48057,5.48124,12000000.0
2009-03-26 12:28:00,5.48233,5.48234,5.47815,5.47902,14000000.0
2009-03-26 12:29:00,5.47996,5.47999,5.47781,5.47882,10000000.0
2009-03-26 12:30:00,5.48036,5.48041,5.47892,5.48013,19000000.0
2009-03-26 12:31:00,5.48086,5.48267,5.48046,5.48267,11000000.0
2009-03-26 12:32:00,5.4831,5.48328,5.48167,5.48328,10000000.0
2009-03-26 12:33:00,5.48319,5.48367,5.48079,5.48155,15000000.0
2009-03-26 12:34:00,5.48181,5.48181,5.48075,5.48094,16000000.0
2009-03-26 12:35:00,5.48142,5.48295,5.4812,5.48185,10000000.0
2009-03-26 12:36:00,5.48345,5.48428,5.48297,5.48409,11000000.0
2009-03-26 12:37:00,5.48311,5.48388,5.48164,5.48388,10000000.0
2009-03-26 12:38:00,5.48395,5.48395,5.48197,5.48278,14000000.0
2009-03-26 12:39:00,5.48219,5.48302,5.48089,5.48251,14000000.0
2009-03-26 12:40:00,5.48269,5.48365,5.48192,5.48246,11000000.0
2009-03-26 12:41:00,5.48086,5.48279,5.48053,5.48262,12000000.0
2009-03-26 12:42:00,5.48179,5.4821,5.48071,5.48186,14000000.0
2009-03-26 12:43:00,5.48147,5.48273,5.48101,5.48273,15000000.0
2009-03-26 12:44:00,5.48269,5.48309,5.48114,5.48137,16000000.0
2009-03-26 12:45:00,5.48179,5.48214,5.48099,5.48184,10000000.0
2009-03-26 12:46:00,5.48278,5.48358,5.48165,5.48165,12000000.0
2009-03-26 12:47:00,5.48274,5.48277,5.48127,5.48181,13000000.0
2009-03-26 12:48:00,5.48204,5.48393,5.48137,5.48379,12000000.0
2009-03-26 12:49:00,5.48421,5.48421,5.48196,5.48243,14000000.0
2009-03-26 12:50:00,5.48249,5.48287,5.48108,5.4822,9000000.0
2009-03-26 12:51:00,5.48063,5.48175,5.47939,5.48104,10000000.0
2009-03-26 12:52:00,5.4803,5.4809,5.47918,5.47996,22000000.0
2009-03-26 12:53:00,5.47968,5.48191,5.47968,5.48123,14000000.0
2009-03-26 12:54:00,5.48062,5.48137,5.47919,5.48134,13000000.0
2009-03-26 12:55:00,5.48122,5.4823,5.48054,5.48054,21000000.0
2009-03-26 12:56:00,5.48094,5.4822,5.48028,5.48183,18000000.0
2009-03-26 12:57:00,5.48038,5.48102,5.47948,5.48076,7000000.0
2009-03-26 12:58:00,5.48018,5.4804,5.47805,5.47978,12000000.0
2009-03-26 12:59:00,5.47912,5.47915,5.47739,5.47869,18000000.0
2009-03-26 13:00:00,5.47899,5.48017,5.47813,5.47921,14000000.0
2009-03-26 13:01:00,5.47829,5.48113,5.47829,5.48025,11000000.0
2009-03-26 13:02:00,5.48018,5.48057,5.47808,5.48057,15000000.0
2009-03-26 13:03:00,5.48131,5.48214,5.47939,5.48157,15000000.0
2009-03-26 13:04:00,5.48032,5.48238,5.48032,5.48045,16000000.0
2009-03-26 13:05:00,5.48056,5.4814,5.47983,5.48044,9000000.0
2009-03-26 13:06:00,5.48086,5.48106,5.47943,5.47943,13000000.0
2009-03-26 13:07:00,5.48035,5.48047,5.4789,5.48033,13000000.0
2009-03-26 13:08:00,5.4801,5.48068,5.47916,5.48068,10000000.0
2009-03-26 13:09:00,5.48031,5.48031,5.47747,5.47847,15000000.0
2009-03-26 13:10:00,5.47706,5.47889,5.47657,5.47657,12000000.0
2009-03-26 13:11:00,5.47817,5.4783,5.47522,5.47774,12000000.0
2009-03-26 13:12:00,5.47876,5.47976,5.47804,5.47949,12000000.0
2009-03-26 13:13:00,5.47926,5.47968,5.47768,5.4784,11000000.0
2009-03-26 13:14:00,5.47911,5.48024,5.47841,5.48024,9000000.0
2009-03-26 13:15:00,5.482,5.482,5.47953,5.48009,15000000.0
2009-03-26 13:16:00,5.48077,5.48077,5.47861,5.47942,15000000.0
2009-03-26 13:17:00,5.48018,5.48018,5.47851,5.47988,17000000.0
2009-03-26 13:18:00,5.47976,5.48049,5.47905,5.47905,15000000.0
2009-03-26 13:19:00,5.47959,5.47959,5.47757,5.47813,15000000.0
2009-03-26 13:20:00,5.47602,5.47773,5.47374,5.47501,19000000.0
2009-03-26 13:21:00,5.47497,5.47547,5.47384,5.47447,10000000.0
2009-03-26 13:22:00,5.47578,5.47582,5.47424,5.47486,8000000.0
2009-03-26 13:23:00,5.47675,5.48213,5.47527,5.48213,15000000.0
2009-03-26 13:24:00,5.48348,5.48348,5.48005,5.48026,11000000.0
2009-03-26 13:25:00,5.48018,5.48027,5.47891,5.47891,9000000.0
2009-03-26 13:26:00,5.48099,5.48125,5.47992,5.48067,8000000.0
2009-03-26 13:27:00,5.47975,5.47975,5.47752,5.47942,15000000.0
2009-03-26 13:28:00,5.47902,5.47909,5.47726,5.47839,17000000.0
2009-03-26 13:29:00,5.47858,5.47959,5.4778,5.47959,11000000.0
2009-03-26 13:30:00,5.47973,5.48123,5.47909,5.48073,21000000.0
2009-03-26 13:31:00,5.48072,5.48104,5.47999,5.48104,11000000.0
2009-03-26 13:32:00,5.48132,5.48132,5.47897,5.48026,10000000.0
2009-03-26 13:33:00,5.48013,5.48013,5.4783,5.47963,8000000.0
2009-03-26 13:34:00,5.47939,5.48091,5.47855,5.48085,15000000.0
2009-03-26 13:35:00,5.48134,5.48134,5.47944,5.48057,13000000.0
2009-03-26 13:36:00,5.48006,5.4811,5.47893,5.47973,11000000.0
2009-03-26 13:37:00,5.47987,5.47997,5.47732,5.47757,8000000.0
2009-03-26 13:38:00,5.47737,5.47884,5.4767,5.4767,13000000.0
2009-03-26 13:39:00,5.47714,5.47841,5.47669,5.47804,7000000.0
2009-03-26 13:40:00,5.47848,5.47967,5.47766,5.4796,12000000.0
2009-03-26 13:41:00,5.47897,5.47898,5.47698,5.47698,15000000.0
2009-03-26 13:42:00,5.47775,5.47859,5.47637,5.47637,22000000.0
2009-03-26 13:43:00,5.478,5.4783,5.47683,5.4783,13000000.0
2009-03-26 13:44:00,5.47769,5.47777,5.47499,5.47599,14000000.0
2009-03-26 13:45:00,5.47572,5.47572,5.47392,5.47443,7000000.0
2009-03-26 13:46:00,5.47444,5.47486,5.47276,5.47478,11000000.0
2009-03-26 13:47:00,5.47481,5.47481,5.47053,5.4725,11000000.0
2009-03-26 13:48:00,5.47176,5.47204,5.47056,5.47161,14000000.0
2009-03-26 13:49:00,5.47203,5.47222,5.4702,5.4707,13000000.0
2009-03-26 13:50:00,5.46952,5.47086,5.46863,5.4705,12000000.0
2009-03-26 13:51:00,5.47061,5.47211,5.47011,5.47134,11000000.0
2009-03-26 13:52:00,5.46975,5.47131,5.46973,5.47131,9000000.0
2009-03-26 13:53:00,5.47052,5.47208,5.47045,5.47208,11000000.0
2009-03-26 13:54:00,5.47252,5.47252,5.47044,5.47143,17000000.0
2009-03-26 13:55:00,5.4705,5.47066,5.46673,5.46858,22000000.0
2009-03-26 13:56:00,5.4682,5.47027,5.46696,5.46917,13000000.0
2009-03-26 13:57:00,5.4693,5.47048,5.46758,5.46758,19000000.0
2009-03-26 13:58:00,5.46905,5.46924,5.46739,5.46802,11000000.0
2009-03-26 13:59:00,5.46753,5.46852,5.46695,5.46833,7000000.0
2009-03-26 14:00:00,5.4678,5.46818,5.46649,5.46818,9000000.0
2009-03-26 14:01:00,5.46858,5.46858,5.46699,5.46821,7000000.0
2009-03-26 14:02:00,5.46778,5.46857,5.46654,5.46857,13000000.0
2009-03-26 14:03:00,5.46887,5.46961,5.46699,5.46795,17000000.0
2009-03-26 14:04:00,5.46713,5.46713,5.46353,5.46543,13000000.0
2009-03-26 14:05:00,5.46526,5.46599,5.46295,5.46461,8000000.0
2009-03-26 14:06:00,5.46411,5.46411,5.46114,5.46195,10000000.0
2009-03-26 14:07:00,5.46337,5.46622,5.46258,5.46592,10000000.0
2009-03-26 14:08:00,5.46606,5.46656,5.46346,5.46495,14000000.0
2009-03-26 14:09:00,5.46357,5.46434,5.46257,5.46388,16000000.0
2009-03-26 14:10:00,5.46483,5.46659,5.46345,5.46654,12000000.0
2009-03-26 14:11:00,5.46624,5.46629,5.46475,5.46573,14000000.0
2009-03-26 14:12:00,5.46611,5.46611,5.4642,5.46566,13000000.0
2009-03-26 14:13:00,5.46652,5.46668,5.46454,5.46532,11000000.0
2009-03-26 14:14:00,5.46651,5.46653,5.4645,5.4645,14000000.0
2009-03-26 14:15:00,5.46432,5.46619,5.46432,5.46494,11000000.0
2009-03-26 14:16:00,5.46495,5.46654,5.46375,5.46654,11000000.0
2009-03-26 14:17:00,5.46684,5.46698,5.4654,5.46588,14000000.0
2009-03-26 14:18:00,5.46775,5.46784,5.46615,5.46699,11000000.0
2009-03-26 14:19:00,5.46673,5.46699,5.46509,5.46699,8000000.0
2009-03-26 14:20:00,5.46688,5.46858,5.46636,5.46858,10000000.0
2009-03-26 14:21:00,5.46961,5.47116,5.46873,5.47043,14000000.0
2009-03-26 14:22:00,5.47153,5.47236,5.46991,5.47139,17000000.0
2009-03-26 14:23:00,5.4728,5.4728,5.47042,5.47042,8000000.0
2009-03-26 14:24:00,5.47151,5.47151,5.47002,5.47064,16000000.0
2009-03-26 14:25:00,5.4702,5.47123,5.46948,5.47113,11000000.0
2009-03-26 14:26:00,5.47082,5.47082,5.46907,5.4696,14000000.0
2009-03-26 14:27:00,5.47034,5.47078,5.46975,5.47041,8000000.0
2009-03-26 14:28:00,5.47048,5.47048,5.46892,5.46997,11000000.0
2009-03-26 14:29:00,5.46999,5.47013,5.46865,5.46865,11000000.0
2009-03-26 14:30:00,5.471,5.47168,5.46852,5.47086,14000000.0
2009-03-26 14:31:00,5.4729,5.4749,5.47186,5.4737,15000000.0
2009-03-26 14:32:00,5.47425,5.4746,5.47284,5.47298,9000000.0
2009-03-26 14:33:00,5.47316,5.47403,5.47219,5.47403,12000000.0
2009-03-26 14:34:00,5.47402,5.47416,5.47261,5.47272,12000000.0
2009-03-26 14:35:00,5.47262,5.47557,5.47262,5.47388,18000000.0
2009-03-26 14:36:00,5.47342,5.47539,5.47311,5.47437,12000000.0
2009-03-26 14:37:00,5.47425,5.47555,5.47219,5.47244,12000000.0
2009-03-26 14:38:00,5.47401,5.47404,5.47235,5.47341,24000000.0
2009-03-26 14:39:00,5.47285,5.47428,5.47262,5.47332,12000000.0
2009-03-26 14:40:00,5.47384,5.475,5.47254,5.47385,15000000.0
2009-03-26 14:41:00,5.47431,5.47431,5.47042,5.4722,17000000.0
2009-03-26 14:42:00,5.47136,5.47199,5.47046,5.47153,15000000.0
2009-03-26 14:43:00,5.47074,5.47143,5.4693,5.47001,9000000.0
2009-03-26 14:44:00,5.46902,5.46902,5.46784,5.46784,7000000.0
2009-03-26 14:45:00,5.46737,5.46811,5.46643,5.46718,17000000.0
2009-03-26 14:46:00,5.46653,5.46845,5.46543,5.46845,14000000.0
2009-03-26 14:47:00,5.46844,5.46955,5.46792,5.46903,16000000.0
2009-03-26 14:48:00,5.46803,5.46811,5.46552,5.4662,12000000.0
2009-03-26 14:49:00,5.46505,5.46691,5.46453,5.4657,20000000.0
2009-03-26 14:50:00,5.46598,5.46641,5.46472,5.46623,12000000.0
2009-03-26 14:51:00,5.46656,5.46668,5.464,5.46537,12000000.0
2009-03-26 14:52:00,5.46509,5.46509,5.46226,5.46377,22000000.0
2009-03-26 14:53:00,5.46326,5.46456,5.46223,5.4643,17000000.0
2009-03-26 14:54:00,5.46418,5.46446,5.45819,5.45819,14000000.0
2009-03-26 14:55:00,5.4581,5.45913,5.45583,5.45719,20000000.0
2009-03-26 14:56:00,5.4594,5.46013,5.4581,5.4591,22000000.0
2009-03-26 14:57:00,5.4577,5.45817,5.45532,5.45645,10000000.0
2009-03-26 14:58:00,5.45503,5.45826,5.45503,5.45762,17000000.0
2009-03-26 14:59:00,5.45723,5.46014,5.45723,5.46014,12000000.0
2009-03-26 15:00:00,5.45992,5.46061,5.45906,5.46021,14000000.0
2009-03-26 15:01:00,5.45972,5.46179,5.45958,5.46174,16000000.0
2009-03-26 15:02:00,5.46156,5.46423,5.46156,5.46332,13000000.0
2009-03-26 15:03:00,5.46386,5.46394,5.46167,5.46223,7000000.0
2009-03-26 15:04:00,5.46428,5.46499,5.46356,5.46465,12000000.0
2009-03-26 15:05:00,5.46457,5.46464,5.46198,5.46438,20000000.0
2009-03-26 15:06:00,5.46391,5.46529,5.46333,5.46529,9000000.0
2009-03-26 15:07:00,5.4659,5.4659,5.4638,5.4643,9000000.0
2009-03-26 15:08:00,5.46412,5.46524,5.46299,5.4641,14000000.0
2009-03-26 15:09:00,5.46523,5.46779,5.46433,5.4671,14000000.0
2009-03-26 15:10:00,5.46959,5.46994,5.4681,5.46842,15000000.0
2009-03-26 15:11:00,5.46803,5.46803,5.46631,5.46803,10000000.0
2009-03-26 15:12:00,5.46873,5.4706,5.46804,5.46879,10000000.0
2009-03-26 15:13:00,5.46783,5.47003,5.46783,5.46907,20000000.0
2009-03-26 15:14:00,5.46915,5.46915,5.46669,5.46803,10000000.0
2009-03-26 15:15:00,5.46881,5.46984,5.46707,5.46881,13000000.0
2009-03-26 15:16:00,5.46967,5.46981,5.46779,5.46903,11000000.0
2009-03-26 15:17:00,5.46911,5.46911,5.46775,5.46892,17000000.0
2009-03-26 15:18:00,5.46906,5.46998,5.46811,5.46997,11000000.0
2009-03-26 15:19:00,5.47,5.47013,5.46799,5.46996,18000000.0
2009-03-26 15:20:00,5.46917,5.46946,5.46719,5.46719,14000000.0
2009-03-26 15:21:00,5.46886,5.46975,5.46793,5.46975,15000000.0
2009-03-26 15:22:00,5.4703,5.47299,5.46974,5.47274,8000000.0
2009-03-26 15:23:00,5.47295,5.47395,5.47133,5.47225,15000000.0
2009-03-26 15:24:00,5.47313,5.47344,5.47157,5.4734,12000000.0
2009-03-26 15:25:00,5.47265,5.47265,5.47053,5.47234,12000000.0
2009-03-26 15:26:00,5.47146,5.47262,5.47071,5.47071,15000000.0
2009-03-26 15:27:00,5.47231,5.47311,5.47035,5.47035,12000000.0
2009-03-26 15:28:00,5.47148,5.4722,5.47044,5.47104,12000000.0
2009-03-26 15:29:00,5.47116,5.47404,5.47116,5.47346,10000000.0
2009-03-26 15:30:00,5.47285,5.476,5.4723,5.47425,12000000.0
2009-03-26 15:31:00,5.47489,5.47585,5.47349,5.474,19000000.0
2009-03-26 15:32:00,5.47521,5.47524,5.473,5.47403,7000000.0
2009-03-26 15:33:00,5.47398,5.47498,5.47355,5.47431,7000000.0
2009-03-26 15:34:00,5.47418,5.47544,5.47362,5.47499,12000000.0
2009-03-26 15:35:00,5.47419,5.47504,5.47286,5.47286,17000000.0
2009-03-26 15:36:00,5.47388,5.47405,5.47257,5.47283,11000000.0
2009-03-26 15:37:00,5.47361,5.47423,5.47204,5.47381,14000000.0
2009-03-26 15:38:00,5.47283,5.47528,5.47283,5.47369,20000000.0
2009-03-26 15:39:00,5.47281,5.47466,5.47263,5.47466,8000000.0
2009-03-26 15:40:00,5.47501,5.47501,5.47366,5.47467,11000000.0
2009-03-26 15:41:00,5.47522,5.47538,5.47272,5.47443,10000000.0
2009-03-26 15:42:00,5.47441,5.47441,5.47099,5.47192,13000000.0
2009-03-26 15:43:00,5.47199,5.47368,5.47091,5.47368,14000000.0
2009-03-26 15:44:00,5.47363,5.47366,5.47269,5.47337,8000000.0
2009-03-26 15:45:00,5.47525,5.47957,5.47489,5.47957,10000000.0
2009-03-26 15:46:00,5.48161,5.48387,5.48017,5.48298,12000000.0
2009-03-26 15:47:00,5.48347,5.48454,5.48155,5.48384,18000000.0
2009-03-26 15:48:00,5.48494,5.48537,5.48128,5.48194,9000000.0
2009-03-26 15:49:00,5.48222,5.48282,5.48054,5.48242,14000000.0
2009-03-26 15:50:00,5.48138,5.48208,5.47985,5.48155,18000000.0
2009-03-26 15:51:00,5.48136,5.48189,5.47995,5.48189,8000000.0
2009-03-26 15:52:00,5.48401,5.49037,5.48336,5.49037,11000000.0
2009-03-26 15:53:00,5.48817,5.48935,5.48569,5.48722,15000000.0
2009-03-26 15:54:00,5.48717,5.4876,5.48561,5.48736,9000000.0
2009-03-26 15:55:00,5.48893,5.48954,5.48702,5.48809,9000000.0
2009-03-26 15:56:00,5.48819,5.48825,5.48564,5.48642,11000000.0
2009-03-26 15:57:00,5.48633,5.48684,5.48436,5.48534,15000000.0
2009-03-26 15:58:00,5.48635,5.48769,5.48439,5.48769,13000000.0
2009-03-26 15:59:00,5.48624,5.4872,5.4841,5.48511,15000000.0
2009-03-26 16:00:00,5.48443,5.48571,5.48352,5.48571,11000000.0
2009-03-26 16:01:00,5.48723,5.49058,5.48545,5.48972,14000000.0
2009-03-26 16:02:00,5.48982,5.49346,5.4887,5.49096,11000000.0
2009-03-26 16:03:00,5.49078,5.49278,5.49032,5.49143,8000000.0
2009-03-26 16:04:00,5.48963,5.49117,5.48843,5.48998,8000000.0
2009-03-26 16:05:00,5.49036,5.49036,5.48668,5.48754,8000000.0
2009-03-26 16:06:00,5.48691,5.4877,5.48548,5.4869,16000000.0
2009-03-26 16:07:00,5.4872,5.4872,5.48555,5.48581,18000000.0
2009-03-26 16:08:00,5.48569,5.48836,5.48569,5.48836,14000000.0
2009-03-26 16:09:00,5.48793,5.48797,5.4857,5.48797,12000000.0
2009-03-26 16:10:00,5.48892,5.4928,5.48851,5.4928,10000000.0
2009-03-26 16:11:00,5.49416,5.49437,5.49215,5.49391,13000000.0
2009-03-26 16:12:00,5.49491,5.49725,5.49352,5.49515,16000000.0
2009-03-26 16:13:00,5.49552,5.49643,5.49435,5.49552,7000000.0
2009-03-26 16:14:00,5.49631,5.49632,5.49365,5.49513,16000000.0
2009-03-26 16:15:00,5.49706,5.50134,5.49569,5.50134,15000000.0
2009-03-26 16:16:00,5.50211,5.50211,5.49817,5.49951,17000000.0
2009-03-26 16:17:00,5.49844,5.50035,5.49833,5.49986,10000000.0
2009-03-26 16:18:00,5.4998,5.49982,5.49584,5.49628,10000000.0
2009-03-26 16:19:00,5.49552,5.49727,5.49313,5.49355,12000000.0
2009-03-26 16:20:00,5.4942,5.49539,5.49296,5.49522,11000000.0
2009-03-26 16:21:00,5.49653,5.49653,5.49459,5.49592,8000000.0
2009-03-26 16:22:00,5.49637,5.49846,5.49527,5.49846,16000000.0
2009-03-26 16:23:00,5.49867,5.49867,5.49589,5.49653,11000000.0
2009-03-26 16:24:00,5.49681,5.49705,5.49314,5.49509,14000000.0
2009-03-26 16:25:00,5.49471,5.49491,5.49275,5.49451,13000000.0
2009-03-26 16:26:00,5.49377,5.4941,5.49117,5.49176,16000000.0
2009-03-26 16:27:00,5.49162,5.49162,5.49002,5.4905,20000000.0
2009-03-26 16:28:00,5.49084,5.49138,5.48894,5.4899,12000000.0
2009-03-26 16:29:00,5.48945,5.49114,5.48829,5.49114,13000000.0
2009-03-26 16:30:00,5.49224,5.49373,5.4908,5.49373,17000000.0
2009-03-26 16:31:00,5.49403,5.49581,5.49235,5.49581,13000000.0
2009-03-26 16:32:00,5.49521,5.49693,5.49427,5.4969,10000000.0
2009-03-26 16:33:00,5.49714,5.49714,5.49497,5.49689,15000000.0
2009-03-26 16:34:00,5.49731,5.49783,5.49619,5.49775,9000000.0
2009-03-26 16:35:00,5.49778,5.49789,5.49352,5.49518,18000000.0
2009-03-26 16:36:00,5.49358,5.49375,5.49116,5.49204,8000000.0
2009-03-26 16:37:00,5.49067,5.49132,5.48632,5.48668,22000000.0
2009-03-26 16:38:00,5.48704,5.48926,5.48552,5.48797,14000000.0
2009-03-26 16:39:00,5.48802,5.49014,5.48628,5.4881,14000000.0
2009-03-26 16:40:00,5.48995,5.49061,5.48827,5.49027,17000000.0
2009-03-26 16:41:00,5.49083,5.49083,5.48694,5.48814,9000000.0
2009-03-26 16:42:00,5.48781,5.48782,5.48473,5.48473,13000000.0
2009-03-26 16:43:00,5.48366,5.48563,5.48195,5.4836,13000000.0
2009-03-26 16:44:00,5.48481,5.487,5.48425,5.487,11000000.0
2009-03-26 16:45:00,5.48687,5.48823,5.48656,5.48727,18000000.0
2009-03-26 16:46:00,5.48715,5.48846,5.48656,5.48843,11000000.0
2009-03-26 16:47:00,5.48839,5.48937,5.48749,5.48764,15000000.0
2009-03-26 16:48:00,5.48713,5.49191,5.48713,5.49191,7000000.0
2009-03-26 16:49:00,5.49118,5.49118,5.48879,5.4902,16000000.0
2009-03-26 16:50:00,5.48999,5.49248,5.48926,5.49225,9000000.0
2009-03-26 16:51:00,5.49294,5.49505,5.49107,5.49396,22000000.0
2009-03-26 16:52:00,5.4932,5.49326,5.49077,5.49241,11000000.0
2009-03-26 16:53:00,5.49182,5.49265,5.49069,5.49265,12000000.0
2009-03-26 16:54:00,5.49302,5.49597,5.49176,5.49597,17000000.0
2009-03-26 16:55:00,5.49654,5.49654,5.49327,5.49575,15000000.0
2009-03-26 16:56:00,5.49617,5.49617,5.49273,5.49401,11000000.0
2009-03-26 16:57:00,5.49329,5.49348,5.49161,5.49255,8000000.0
2009-03-26 16:58:00,5.49182,5.49321,5.49086,5.49321,12000000.0
2009-03-26 16:59:00,5.493,5.493,5.49107,5.49159,15000000.0
2009-03-26 17:00:00,5.49223,5.4925,5.49122,5.49177,10000000.0
2009-03-26 17:01:00,5.49203,5.49203,5.48904,5.48904,10000000.0
2009-03-26 17:02:00,5.49005,5.49005,5.48819,5.48919,8000000.0
2009-03-26 17:03:00,5.48898,5.4891,5.48695,5.48695,11000000.0
2009-03-26 17:04:00,5.48786,5.48826,5.48655,5.48826,10000000.0
2009-03-26 17:05:00,5.488,5.4881,5.48593,5.4874,18000000.0
2009-03-26 17:06:00,5.4867,5.48897,5.48626,5.48897,9000000.0
2009-03-26 17:07:00,5.48841,5.4891,5.48614,5.48701,20000000.0
2009-03-26 17:08:00,5.48701,5.48842,5.48635,5.48842,11000000.0
2009-03-26 17:09:00,5.48881,5.48942,5.48744,5.48942,14000000.0
2009-03-26 17:10:00,5.48988,5.48988,5.48781,5.48909,10000000.0
2009-03-26 17:11:00,5.48952,5.48981,5.48825,5.48951,12000000.0
2009-03-26 17:12:00,5.48837,5.48874,5.48593,5.48662,7000000.0
2009-03-26 17:13:00,5.48518,5.48753,5.48518,5.48732,13000000.0
2009-03-26 17:14:00,5.48811,5.48944,5.48668,5.48857,13000000.0
2009-03-26 17:15:00,5.48652,5.48793,5.48652,5.48734,12000000.0
2009-03-26 17:16:00,5.4876,5.4876,5.48595,5.48678,13000000.0
2009-03-26 17:17:00,5.48713,5.48713,5.48442,5.4856,12000000.0
2009-03-26 17:18:00,5.48647,5.4873,5.48472,5.4873,15000000.0
2009-03-26 17:19:00,5.48584,5.48704,5.48572,5.48582,10000000.0
2009-03-26 17:20:00,5.4862,5.48683,5.48505,5.48665,13000000.0
2009-03-26 17:21:00,5.48612,5.48658,5.48434,5.48541,17000000.0
2009-03-26 17:22:00,5.48596,5.48634,5.48447,5.4856,15000000.0
2009-03-26 17:23:00,5.48584,5.48584,5.48435,5.48508,10000000.0
2009-03-26 17:24:00,5.48496,5.48611,5.48408,5.48502,17000000.0
2009-03-26 17:25:00,5.48578,5.48643,5.48494,5.48625,11000000.0
2009-03-26 17:26:00,5.48706,5.48706,5.48456,5.48602,12000000.0
2009-03-26 17:27:00,5.48647,5.4885,5.48588,5.48834,9000000.0
2009-03-26 17:28:00,5.48724,5.48815,5.48624,5.48815,16000000.0
2009-03-26 17:29:00,5.4886,5.48889,5.48758,5.48813,9000000.0
2009-03-26 17:30:00,5.48966,5.4902,5.48831,5.4891,11000000.0
2009-03-26 17:31:00,5.48948,5.48981,5.48835,5.48912,13000000.0
2009-03-26 17:32:00,5.48995,5.49033,5.48872,5.49033,13000000.0
2009-03-26 17:33:00,5.49007,5.49137,5.48935,5.49074,11000000.0
2009-03-26 17:34:00,5.48985,5.49121,5.48853,5.49041,12000000.0
2009-03-26 17:35:00,5.48918,5.48918,5.48586,5.48661,13000000.0
2009-03-26 17:36:00,5.4868,5.48838,5.48482,5.48838,14000000.0
2009-03-26 17:37:00,5.48888,5.48933,5.48808,5.48885,10000000.0
2009-03-26 17:38:00,5.4885,5.4885,5.48685,5.48685,7000000.0
2009-03-26 17:39:00,5.48708,5.48722,5.48564,5.48709,16000000.0
2009-03-26 17:40:00,5.48683,5.48788,5.48585,5.48628,17000000.0
2009-03-26 17:41:00,5.48599,5.48648,5.48415,5.48584,16000000.0
2009-03-26 17:42:00,5.48644,5.48702,5.48513,5.48657,16000000.0
2009-03-26 17:43:00,5.48685,5.48707,5.48538,5.48707,17000000.0
2009-03-26 17:44:00,5.48766,5.48901,5.48704,5.48901,8000000.0
2009-03-26 17:45:00,5.48956,5.48973,5.48816,5.48888,11000000.0
2009-03-26 17:46:00,5.48895,5.49062,5.48838,5.48975,9000000.0
2009-03-26 17:47:00,5.49047,5.49047,5.4879,5.48891,19000000.0
2009-03-26 17:48:00,5.48891,5.48984,5.48812,5.48812,16000000.0
2009-03-26 17:49:00,5.48751,5.48873,5.48751,5.48808,15000000.0
2009-03-26 17:50:00,5.48837,5.48997,5.48781,5.48912,11000000.0
2009-03-26 17:51:00,5.4914,5.49236,5.48963,5.49236,9000000.0
2009-03-26 17:52:00,5.49134,5.49284,5.49134,5.49258,11000000.0
2009-03-26 17:53:00,5.4913,5.49256,5.49093,5.49256,9000000.0
2009-03-26 17:54:00,5.4929,5.4929,5.49098,5.49163,10000000.0
2009-03-26 17:55:00,5.4928,5.4928,5.49086,5.49198,10000000.0
2009-03-26 17:56:00,5.49164,5.49164,5.4883,5.48932,16000000.0
2009-03-26 17:57:00,5.48862,5.49034,5.48661,5.48724,14000000.0
2009-03-26 17:58:00,5.48641,5.48894,5.48498,5.48565,24000000.0
2009-03-26 17:59:00,5.4866,5.48757,5.48534,5.48744,11000000.0
2009-03-26 18:00:00,5.48621,5.48824,5.48621,5.48704,10000000.0
2009-03-26 18:01:00,5.48886,5.48946,5.48787,5.48908,14000000.0
2009-03-26 18:02:00,5.48787,5.49014,5.48787,5.49014,12000000.0
2009-03-26 18:03:00,5.48975,5.48975,5.4878,5.48904,17000000.0
2009-03-26 18:04:00,5.4885,5.4895,5.48739,5.48919,15000000.0
2009-03-26 18:05:00,5.48994,5.4901,5.48873,5.48935,15000000.0
2009-03-26 18:06:00,5.48856,5.49009,5.48771,5.48771,15000000.0
2009-03-26 18:07:00,5.48925,5.49034,5.48786,5.49034,16000000.0
2009-03-26 18:08:00,5.49088,5.49088,5.48871,5.49001,16000000.0
2009-03-26 18:09:00,5.48987,5.49058,5.4892,5.48985,12000000.0
2009-03-26 18:10:00,5.49041,5.49138,5.48881,5.49098,17000000.0
2009-03-26 18:11:00,5.49131,5.49131,5.48842,5.48853,16000000.0
2009-03-26 18:12:00,5.48942,5.48998,5.48802,5.48888,13000000.0
2009-03-26 18:13:00,5.48996,5.49039,5.48855,5.49005,17000000.0
2009-03-26 18:14:00,5.48918,5.49077,5.48918,5.49029,13000000.0
2009-03-26 18:15:00,5.48932,5.49066,5.48868,5.49041,13000000.0
2009-03-26 18:16:00,5.48933,5.49038,5.48729,5.48807,15000000.0
2009-03-26 18:17:00,5.48808,5.48867,5.48615,5.48768,16000000.0
2009-03-26 18:18:00,5.48741,5.4881,5.48581,5.48677,18000000.0
2009-03-26 18:19:00,5.48744,5.48764,5.48528,5.48579,12000000.0
2009-03-26 18:20:00,5.48565,5.48648,5.48421,5.48471,16000000.0
2009-03-26 18:21:00,5.48502,5.48637,5.48424,5.48565,19000000.0
2009-03-26 18:22:00,5.48459,5.48491,5.48286,5.48293,20000000.0
2009-03-26 18:23:00,5.48441,5.4851,5.48171,5.48359,16000000.0
2009-03-26 18:24:00,5.48159,5.48338,5.4812,5.48251,14000000.0
2009-03-26 18:25:00,5.48197,5.48363,5.48128,5.48361,18000000.0
2009-03-26 18:26:00,5.48386,5.48386,5.48143,5.48143,9000000.0
2009-03-26 18:27:00,5.4818,5.48248,5.47972,5.48243,16000000.0
2009-03-26 18:28:00,5.48079,5.48218,5.48059,5.4812,11000000.0
2009-03-26 18:29:00,5.48101,5.48288,5.48101,5.48279,15000000.0
2009-03-26 18:30:00,5.48438,5.48731,5.4829,5.48731,14000000.0
2009-03-26 18:31:00,5.48728,5.48942,5.48493,5.48942,19000000.0
2009-03-26 18:32:00,5.4897,5.4897,5.48722,5.48894,13000000.0
2009-03-26 18:33:00,5.4888,5.49107,5.48738,5.48988,13000000.0
2009-03-26 18:34:00,5.4912,5.49152,5.48898,5.48965,9000000.0
2009-03-26 18:35:00,5.49076,5.49288,5.48958,5.49288,14000000.0
2009-03-26 18:36:00,5.49537,5.49728,5.49263,5.49629,12000000.0
2009-03-26 18:37:00,5.49634,5.49699,5.49318,5.49559,13000000.0
2009-03-26 18:38:00,5.4961,5.49724,5.4922,5.49437,17000000.0
2009-03-26 18:39:00,5.49393,5.49517,5.49139,5.49191,18000000.0
2009-03-26 18:40:00,5.49191,5.49346,5.48914,5.49082,14000000.0
2009-03-26 18:41:00,5.49104,5.49199,5.49026,5.49199,18000000.0
2009-03-26 18:42:00,5.49241,5.4927,5.49103,5.4927,14000000.0
2009-03-26 18:43:00,5.49206,5.49206,5.48893,5.49057,14000000.0
2009-03-26 18:44:00,5.49012,5.49212,5.49012,5.49212,12000000.0
2009-03-26 18:45:00,5.49239,5.49305,5.49102,5.49135,17000000.0
2009-03-26 18:46:00,5.49299,5.49402,5.49198,5.49402,15000000.0
2009-03-26 18:47:00,5.4947,5.49571,5.49274,5.49357,16000000.0
2009-03-26 18:48:00,5.49444,5.49611,5.49408,5.49503,11000000.0
2009-03-26 18:49:00,5.49366,5.49395,5.49183,5.4931,8000000.0
2009-03-26 18:50:00,5.49355,5.49518,5.49203,5.49251,16000000.0
2009-03-26 18:51:00,5.49306,5.49389,5.49176,5.49365,19000000.0
2009-03-26 18:52:00,5.49109,5.49348,5.49109,5.4932,10000000.0
2009-03-26 18:53:00,5.49581,5.49683,5.4932,5.49428,10000000.0
2009-03-26 18:54:00,5.49679,5.49913,5.49564,5.49913,11000000.0
2009-03-26 18:55:00,5.49678,5.49823,5.49464,5.49823,8000000.0
2009-03-26 18:56:00,5.49873,5.50065,5.49718,5.50018,16000000.0
2009-03-26 18:57:00,5.50134,5.50134,5.49766,5.49807,8000000.0
2009-03-26 18:58:00,5.49715,5.49861,5.49416,5.49416,13000000.0
2009-03-26 18:59:00,5.49427,5.4976,5.49227,5.49413,17000000.0
2009-03-26 19:00:00,5.49534,5.49618,5.49325,5.49577,13000000.0
2009-03-26 19:01:00,5.49333,5.49538,5.49199,5.49357,12000000.0
2009-03-26 19:02:00,5.49339,5.49397,5.49073,5.49397,16000000.0
2009-03-26 19:03:00,5.49303,5.49305,5.48991,5.49144,17000000.0
2009-03-26 19:04:00,5.48959,5.4919,5.48959,5.49113,12000000.0
2009-03-26 19:05:00,5.49236,5.49236,5.48938,5.49101,17000000.0
2009-03-26 19:06:00,5.49082,5.49172,5.4903,5.49093,7000000.0
2009-03-26 19:07:00,5.49132,5.49188,5.48979,5.48983,20000000.0
2009-03-26 19:08:00,5.49074,5.49189,5.48874,5.49004,21000000.0
2009-03-26 19:09:00,5.48948,5.48995,5.4865,5.4865,16000000.0
2009-03-26 19:10:00,5.48819,5.49069,5.48614,5.4871,14000000.0
2009-03-26 19:11:00,5.48753,5.49019,5.48616,5.48863,12000000.0
2009-03-26 19:12:00,5.48759,5.48921,5.48732,5.48736,18000000.0
2009-03-26 19:13:00,5.48688,5.48901,5.48688,5.48768,14000000.0
2009-03-26 19:14:00,5.48794,5.48954,5.48761,5.48924,18000000.0
2009-03-26 19:15:00,5.48986,5.49014,5.48647,5.48836,9000000.0
2009-03-26 19:16:00,5.48764,5.48854,5.48652,5.48829,12000000.0
2009-03-26 19:17:00,5.48879,5.48903,5.48778,5.48825,14000000.0
2009-03-26 19:18:00,5.48905,5.48971,5.4869,5.48729,16000000.0
2009-03-26 19:19:00,5.48877,5.48882,5.48732,5.48809,7000000.0
2009-03-26 19:20:00,5.48766,5.4886,5.48716,5.4886,8000000.0
2009-03-26 19:21:00,5.48867,5.48867,5.48569,5.48658,18000000.0
2009-03-26 19:22:00,5.48563,5.48655,5.48462,5.48535,9000000.0
2009-03-26 19:23:00,5.48556,5.48602,5.484,5.4846,10000000.0
2009-03-26 19:24:00,5.48539,5.48702,5.48484,5.48684,11000000.0
2009-03-26 19:25:00,5.48755,5.48755,5.48545,5.48577,17000000.0
2009-03-26 19:26:00,5.4877,5.4877,5.48623,5.48623,11000000.0
2009-03-26 19:27:00,5.48714,5.48864,5.48653,5.48864,13000000.0
2009-03-26 19:28:00,5.48739,5.48817,5.48694,5.48817,10000000.0
2009-03-26 19:29:00,5.48804,5.48869,5.48767,5.48816,11000000.0
2009-03-26 19:30:00,5.48877,5.48914,5.48744,5.48804,12000000.0
2009-03-26 19:31:00,5.48773,5.4893,5.48747,5.48893,8000000.0
2009-03-26 19:32:00,5.48901,5.48968,5.48852,5.48903,11000000.0
2009-03-26 19:33:00,5.48952,5.49193,5.48842,5.49166,13000000.0
2009-03-26 19:34:00,5.49051,5.49115,5.48956,5.49001,12000000.0
2009-03-26 19:35:00,5.49202,5.49202,5.49038,5.49082,13000000.0
2009-03-26 19:36:00,5.49097,5.49551,5.49097,5.49337,12000000.0
2009-03-26 19:37:00,5.49563,5.49563,5.49251,5.4934,8000000.0
2009-03-26 19:38:00,5.4937,5.49601,5.49242,5.49474,20000000.0
2009-03-26 19:39:00,5.49338,5.49517,5.49118,5.49118,11000000.0
2009-03-26 19:40:00,5.49277,5.49416,5.49249,5.49369,11000000.0
2009-03-26 19:41:00,5.4932,5.49477,5.49177,5.49477,9000000.0
2009-03-26 19:42:00,5.4942,5.49546,5.49368,5.49368,10000000.0
2009-03-26 19:43:00,5.49379,5.49431,5.49099,5.4912,14000000.0
2009-03-26 19:44:00,5.48959,5.49301,5.48883,5.48954,15000000.0
2009-03-26 19:45:00,5.48891,5.49133,5.48816,5.48942,12000000.0
2009-03-26 19:46:00,5.48917,5.49229,5.48917,5.48976,11000000.0
2009-03-26 19:47:00,5.49013,5.49227,5.49013,5.49212,10000000.0
2009-03-26 19:48:00,5.49095,5.49164,5.48996,5.48996,9000000.0
2009-03-26 19:49:00,5.49189,5.49299,5.49067,5.49137,16000000.0
2009-03-26 19:50:00,5.49071,5.4926,5.49011,5.49248,10000000.0
2009-03-26 19:51:00,5.49268,5.49268,5.49171,5.49183,11000000.0
2009-03-26 19:52:00,5.4925,5.4925,5.49071,5.49113,19000000.0
2009-03-26 19:53:00,5.49284,5.49312,5.49141,5.49163,19000000.0
2009-03-26 19:54:00,5.49307,5.49481,5.49205,5.49481,14000000.0
2009-03-26 19:55:00,5.49548,5.49686,5.49391,5.49612,16000000.0
2009-03-26 19:56:00,5.49813,5.49923,5.49569,5.49923,12000000.0
2009-03-26 19:57:00,5.49953,5.49963,5.49702,5.49702,14000000.0
2009-03-26 19:58:00,5.4989,5.49919,5.49529,5.49647,13000000.0
2009-03-26 19:59:00,5.49548,5.49701,5.49443,5.49608,10000000.0
2009-03-26 20:00:00,5.49616,5.49709,5.49471,5.49521,15000000.0
2009-03-26 20:01:00,5.49565,5.49662,5.49496,5.49649,14000000.0
2009-03-26 20:02:00,5.49646,5.49688,5.49401,5.49523,8000000.0
2009-03-26 20:03:00,5.49459,5.49679,5.49272,5.49272,13000000.0
2009-03-26 20:04:00,5.49462,5.49522,5.49291,5.49468,12000000.0
2009-03-26 20:05:00,5.49437,5.49437,5.49303,5.49324,11000000.0
2009-03-26 20:06:00,5.49496,5.49566,5.49414,5.49493,10000000.0
2009-03-26 20:07:00,5.49433,5.49591,5.4936,5.49505,13000000.0
2009-03-26 20:08:00,5.49514,5.4964,5.49411,5.4958,16000000.0
2009-03-26 20:09:00,5.49556,5.49612,5.49416,5.49479,17000000.0
2009-03-26 20:10:00,5.49638,5.49681,5.49469,5.49611,10000000.0
2009-03-26 20:11:00,5.49723,5.49855,5.49664,5.49751,13000000.0
2009-03-26 20:12:00,5.49812,5.49869,5.49584,5.49742,15000000.0
2009-03-26 20:13:00,5.4977,5.49856,5.49597,5.49597,13000000.0
2009-03-26 20:14:00,5.49668,5.49726,5.49626,5.49655,8000000.0
2009-03-26 20:15:00,5.4955,5.49662,5.49385,5.49385,10000000.0
2009-03-26 20:16:00,5.4945,5.49532,5.49328,5.49485,14000000.0
2009-03-26 20:17:00,5.49275,5.4945,5.49275,5.49332,13000000.0
2009-03-26 20:18:00,5.49561,5.49594,5.49414,5.49449,7000000.0
2009-03-26 20:19:00,5.4926,5.49358,5.49247,5.49293,11000000.0
2009-03-26 20:20:00,5.4943,5.49511,5.49331,5.49347,19000000.0
2009-03-26 20:21:00,5.49347,5.49441,5.49317,5.49374,11000000.0
2009-03-26 20:22:00,5.49484,5.49549,5.49415,5.49477,11000000.0
2009-03-26 20:23:00,5.49535,5.49551,5.49362,5.49537,13000000.0
2009-03-26 20:24:00,5.4943,5.4949,5.49355,5.49472,9000000.0
2009-03-26 20:25:00,5.49464,5.49464,5.49165,5.49369,18000000.0
2009-03-26 20:26:00,5.49401,5.49432,5.49348,5.49427,7000000.0
2009-03-26 20:27:00,5.49394,5.49561,5.49366,5.49538,9000000.0
2009-03-26 20:28:00,5.49429,5.49763,5.49388,5.4973,13000000.0
2009-03-26 20:29:00,5.49791,5.49791,5.4959,5.49607,14000000.0
2009-03-26 20:30:00,5.49719,5.49719,5.4951,5.49658,16000000.0
2009-03-26 20:31:00,5.49557,5.4965,5.49345,5.49438,22000000.0
2009-03-26 20:32:00,5.4958,5.49628,5.49441,5.49606,12000000.0
2009-03-26 20:33:00,5.49519,5.49626,5.49473,5.49626,13000000.0
2009-03-26 20:34:00,5.4969,5.49776,5.49554,5.49559,15000000.0
2009-03-26 20:35:00,5.49679,5.49828,5.49592,5.49645,16000000.0
2009-03-26 20:36:00,5.4968,5.4977,5.49601,5.49694,15000000.0
2009-03-26 20:37:00,5.49703,5.49722,5.49505,5.49514,14000000.0
2009-03-26 20:38:00,5.49458,5.49678,5.49413,5.49466,13000000.0
2009-03-26 20:39:00,5.49617,5.49827,5.4946,5.4968,18000000.0
2009-03-26 20:40:00,5.49601,5.49739,5.49523,5.49699,14000000.0
2009-03-26 20:41:00,5.49547,5.49748,5.49547,5.49693,18000000.0
2009-03-26 20:42:00,5.49717,5.49717,5.49579,5.49677,12000000.0
2009-03-26 20:43:00,5.49658,5.49728,5.49556,5.49652,18000000.0
2009-03-26 20:44:00,5.49772,5.49772,5.49542,5.49687,18000000.0
2009-03-26 20:45:00,5.49662,5.49705,5.49598,5.49641,11000000.0
2009-03-26 20:46:00,5.49685,5.49685,5.49497,5.49629,18000000.0
2009-03-26 20:47:00,5.49601,5.49615,5.49447,5.49457,20000000.0
2009-03-26 20:48:00,5.49518,5.49616,5.49383,5.49534,17000000.0
2009-03-26 20:49:00,5.49521,5.49521,5.49396,5.49442,16000000.0
2009-03-26 20:50:00,5.4956,5.4956,5.49413,5.49413,8000000.0
2009-03-26 20:51:00,5.49475,5.49573,5.49474,5.49504,8000000.0
2009-03-26 20:52:00,5.49708,5.50361,5.49708,5.50361,12000000.0
2009-03-26 20:53:00,5.5055,5.50863,5.49977,5.50863,16000000.0
2009-03-26 20:54:00,5.50843,5.50869,5.50207,5.50578,15000000.0
2009-03-26 20:55:00,5.50711,5.50789,5.5017,5.50332,16000000.0
2009-03-26 20:56:00,5.50468,5.5057,5.50121,5.50121,7000000.0
2009-03-26 20:57:00,5.50344,5.5058,5.50185,5.50538,14000000.0
2009-03-26 20:58:00,5.50736,5.51001,5.50522,5.51001,10000000.0
2009-03-26 20:59:00,5.50894,5.50894,5.50538,5.50571,11000000.0
2009-03-26 21:00:00,5.50583,5.50875,5.50522,5.50552,14000000.0
2009-03-26 21:01:00,5.50743,5.50793,5.50457,5.5052,12000000.0
2009-03-26 21:02:00,5.5041,5.50481,5.50026,5.50199,17000000.0
2009-03-26 21:03:00,5.50167,5.50343,5.50105,5.50214,11000000.0
2009-03-26 21:04:00,5.50298,5.50376,5.50141,5.50214,10000000.0
2009-03-26 21:05:00,5.5037,5.5048,5.50274,5.5048,8000000.0
2009-03-26 21:06:00,5.50346,5.5043,5.50184,5.50207,13000000.0
2009-03-26 21:07:00,5.50171,5.50352,5.50143,5.50352,14000000.0
2009-03-26 21:08:00,5.50274,5.50299,5.50197,5.50233,8000000.0
2009-03-26 21:09:00,5.50303,5.50344,5.50077,5.50283,13000000.0
2009-03-26 21:10:00,5.50294,5.50326,5.50073,5.50166,17000000.0
2009-03-26 21:11:00,5.50326,5.50326,5.50151,5.50185,15000000.0
2009-03-26 21:12:00,5.50278,5.50278,5.50115,5.50178,11000000.0
2009-03-26 21:13:00,5.50221,5.5032,5.50174,5.5026,12000000.0
2009-03-26 21:14:00,5.50192,5.50398,5.50191,5.50214,14000000.0
2009-03-26 21:15:00,5.50296,5.50463,5.50238,5.50352,13000000.0
2009-03-26 21:16:00,5.50287,5.50519,5.50287,5.50497,12000000.0
2009-03-26 21:17:00,5.50365,5.50587,5.50316,5.50438,16000000.0
2009-03-26 21:18:00,5.50494,5.50498,5.50302,5.50363,15000000.0
2009-03-26 21:19:00,5.50327,5.50549,5.50285,5.50522,15000000.0
2009-03-26 21:20:00,5.50435,5.50477,5.50357,5.50389,8000000.0
2009-03-26 21:21:00,5.50379,5.50477,5.50315,5.50442,17000000.0
2009-03-26 21:22:00,5.50339,5.50515,5.50339,5.50427,11000000.0
2009-03-26 21:23:00,5.5038,5.50457,5.50261,5.50334,23000000.0
2009-03-26 21:24:00,5.50435,5.50435,5.50177,5.50368,13000000.0
2009-03-26 21:25:00,5.50257,5.50362,5.50129,5.5013,15000000.0
2009-03-26 21:26:00,5.50282,5.50282,5.50212,5.50216,10000000.0
2009-03-26 21:27:00,5.50183,5.50232,5.50081,5.50168,10000000.0
2009-03-26 21:28:00,5.50233,5.50251,5.50097,5.50214,13000000.0
2009-03-26 21:29:00,5.5027,5.5027,5.50068,5.50181,10000000.0
2009-03-26 21:30:00,5.50087,5.50122,5.49941,5.50091,16000000.0
2009-03-26 21:31:00,5.49999,5.5017,5.49995,5.50085,18000000.0
2009-03-26 21:32:00,5.5007,5.50163,5.50005,5.50152,15000000.0
2009-03-26 21:33:00,5.50148,5.50208,5.50041,5.50041,13000000.0
2009-03-26 21:34:00,5.50046,5.5008,5.49956,5.50076,9000000.0
2009-03-26 21:35:00,5.49989,5.50038,5.49794,5.49921,8000000.0
2009-03-26 21:36:00,5.49942,5.50047,5.49897,5.49937,18000000.0
2009-03-26 21:37:00,5.49989,5.50191,5.49947,5.50123,22000000.0
2009-03-26 21:38:00,5.50168,5.50206,5.50046,5.50197,9000000.0
2009-03-26 21:39:00,5.50228,5.50228,5.4999,5.4999,11000000.0
2009-03-26 21:40:00,5.49902,5.50077,5.49703,5.49894,19000000.0
2009-03-26 21:41:00,5.49878,5.49983,5.49762,5.49961,12000000.0
2009-03-26 21:42:00,5.49953,5.49979,5.49833,5.49922,11000000.0
2009-03-26 21:43:00,5.499,5.50024,5.49863,5.49952,14000000.0
2009-03-26 21:44:00,5.50034,5.50078,5.49945,5.50064,13000000.0
2009-03-26 21:45:00,5.50092,5.50239,5.5005,5.50138,12000000.0
2009-03-26 21:46:00,5.50241,5.50279,5.50107,5.50244,14000000.0
2009-03-26 21:47:00,5.50205,5.50293,5.50092,5.50195,17000000.0
2009-03-26 21:48:00,5.50266,5.50327,5.50197,5.50198,16000000.0
2009-03-26 21:49:00,5.50298,5.50543,5.50213,5.50361,14000000.0
2009-03-26 21:50:00,5.50395,5.50481,5.50343,5.50353,13000000.0
2009-03-26 21:51:00,5.50396,5.50396,5.50143,5.50278,14000000.0
2009-03-26 21:52:00,5.50223,5.50517,5.50223,5.50332,17000000.0
2009-03-26 21:53:00,5.50438,5.50519,5.5036,5.50397,27000000.0
2009-03-26 21:54:00,5.50473,5.50516,5.50401,5.5047,10000000.0
2009-03-26 21:55:00,5.50334,5.50445,5.50306,5.50413,8000000.0
2009-03-26 21:56:00,5.50396,5.50455,5.5034,5.50443,16000000.0
2009-03-26 21:57:00,5.50461,5.50673,5.50359,5.50653,18000000.0
2009-03-26 21:58:00,5.50513,5.5068,5.50394,5.50492,18000000.0
2009-03-26 21:59:00,5.50445,5.50561,5.5033,5.5051,17000000.0
2009-03-26 22:00:00,5.50493,5.50493,5.50385,5.50422,9000000.0
2009-03-26 22:01:00,5.5046,5.5052,5.50314,5.50403,22000000.0
2009-03-26 22:02:00,5.50345,5.50382,5.50295,5.50295,11000000.0
2009-03-26 22:03:00,5.5039,5.50753,5.5037,5.50753,16000000.0
2009-03-26 22:04:00,5.50853,5.51047,5.50706,5.5073,12000000.0
2009-03-26 22:05:00,5.50784,5.50857,5.50735,5.50794,7000000.0
2009-03-26 22:06:00,5.50751,5.50827,5.50666,5.50768,15000000.0
2009-03-26 22:07:00,5.50731,5.50758,5.50602,5.50722,19000000.0
2009-03-26 22:08:00,5.50691,5.50691,5.50587,5.50668,11000000.0
2009-03-26 22:09:00,5.50669,5.50771,5.5062,5.50726,10000000.0
2009-03-26 22:10:00,5.50716,5.50889,5.50716,5.50855,10000000.0
2009-03-26 22:11:00,5.50869,5.51072,5.50849,5.51072,18000000.0
2009-03-26 22:12:00,5.5119,5.51311,5.51133,5.51214,11000000.0
2009-03-26 22:13:00,5.5107,5.51121,5.50889,5.51025,14000000.0
2009-03-26 22:14:00,5.50914,5.51058,5.50811,5.50882,24000000.0
2009-03-26 22:15:00,5.50961,5.50998,5.50811,5.50842,13000000.0
2009-03-26 22:16:00,5.50952,5.50952,5.50818,5.50899,13000000.0
2009-03-26 22:17:00,5.50919,5.50944,5.50742,5.50812,8000000.0
2009-03-26 22:18:00,5.50748,5.50798,5.50662,5.50789,13000000.0
2009-03-26 22:19:00,5.50836,5.50836,5.50646,5.50747,14000000.0
2009-03-26 22:20:00,5.50669,5.50708,5.50515,5.50587,21000000.0
2009-03-26 22:21:00,5.50569,5.50662,5.5052,5.50599,13000000.0
2009-03-26 22:22:00,5.50656,5.50657,5.50497,5.50566,12000000.0
2009-03-26 22:23:00,5.50564,5.5057,5.50445,5.50546,18000000.0
2009-03-26 22:24:00,5.50702,5.50725,5.50547,5.50667,14000000.0
2009-03-26 22:25:00,5.50653,5.50653,5.50501,5.50646,13000000.0
2009-03-26 22:26:00,5.50663,5.50663,5.50526,5.50558,13000000.0
2009-03-26 22:27:00,5.50669,5.50693,5.50535,5.5059,16000000.0
2009-03-26 22:28:00,5.50603,5.50678,5.50453,5.50678,13000000.0
2009-03-26 22:29:00,5.5057,5.50666,5.50514,5.50666,21000000.0
2009-03-26 22:30:00,5.50578,5.50643,5.50451,5.50643,17000000.0
2009-03-26 22:31:00,5.50582,5.50647,5.50489,5.50647,10000000.0
2009-03-26 22:32:00,5.50587,5.50594,5.50416,5.50498,13000000.0
2009-03-26 22:33:00,5.50478,5.50615,5.50457,5.50483,13000000.0
2009-03-26 22:34:00,5.50515,5.50578,5.5044,5.5055,13000000.0
2009-03-26 22:35:00,5.50387,5.5055,5.50354,5.5055,19000000.0
2009-03-26 22:36:00,5.50474,5.50562,5.50426,5.50482,14000000.0
2009-03-26 22:37:00,5.5045,5.50589,5.50415,5.50463,17000000.0
2009-03-26 22:38:00,5.50468,5.50615,5.50453,5.50615,9000000.0
2009-03-26 22:39:00,5.50523,5.5059,5.50414,5.505,20000000.0
2009-03-26 22:40:00,5.5047,5.50585,5.50422,5.50468,13000000.0
2009-03-26 22:41:00,5.5057,5.50576,5.50378,5.50497,13000000.0
2009-03-26 22:42:00,5.50494,5.50523,5.50409,5.50486,10000000.0
2009-03-26 22:43:00,5.50443,5.5054,5.50408,5.50519,15000000.0
2009-03-26 22:44:00,5.50436,5.50575,5.50436,5.50498,16000000.0
2009-03-26 22:45:00,5.50544,5.50561,5.50395,5.5042,14000000.0
2009-03-26 22:46:00,5.50403,5.50494,5.50396,5.50489,12000000.0
2009-03-26 22:47:00,5.50563,5.50566,5.50467,5.50547,7000000.0
2009-03-26 22:48:00,5.5045,5.50495,5.50337,5.50398,16000000.0
2009-03-26 22:49:00,5.50318,5.50456,5.50318,5.50379,10000000.0
2009-03-26 22:50:00,5.50394,5.50507,5.50334,5.50387,15000000.0
2009-03-26 22:51:00,5.50343,5.50443,5.50296,5.50376,17000000.0
2009-03-26 22:52:00,5.50351,5.5036,5.50243,5.50328,10000000.0
2009-03-26 22:53:00,5.5023,5.50425,5.5023,5.50312,20000000.0
2009-03-26 22:54:00,5.50178,5.50319,5.50115,5.50192,10000000.0
2009-03-26 22:55:00,5.50108,5.50174,5.5006,5.50104,12000000.0
2009-03-26 22:56:00,5.50167,5.50297,5.50137,5.50297,9000000.0
2009-03-26 22:57:00,5.50214,5.50329,5.50111,5.50232,18000000.0
2009-03-26 22:58:00,5.50216,5.50216,5.5009,5.5013,13000000.0
2009-03-26 22:59:00,5.50184,5.50205,5.49968,5.49968,10000000.0
2009-03-26 23:00:00,5.5008,5.50082,5.4999,5.5004,17000000.0
2009-03-26 23:01:00,5.49997,5.50021,5.49722,5.49742,13000000.0
2009-03-26 23:02:00,5.49874,5.49908,5.49774,5.49908,7000000.0
2009-03-26 23:03:00,5.49931,5.49975,5.49804,5.49853,16000000.0
2009-03-26 23:04:00,5.49909,5.50041,5.49909,5.5,12000000.0
2009-03-26 23:05:00,5.49998,5.50055,5.49946,5.49946,11000000.0
2009-03-26 23:06:00,5.50015,5.50097,5.49944,5.50097,11000000.0
2009-03-26 23:07:00,5.50053,5.50064,5.49895,5.49985,13000000.0
2009-03-26 23:08:00,5.50004,5.50027,5.49925,5.49925,20000000.0
2009-03-26 23:09:00,5.49995,5.5006,5.49921,5.50051,16000000.0
2009-03-26 23:10:00,5.5001,5.50094,5.49927,5.49927,16000000.0
2009-03-26 23:11:00,5.50111,5.50168,5.50013,5.50034,10000000.0
2009-03-26 23:12:00,5.50112,5.50123,5.5003,5.5008,12000000.0
2009-03-26 23:13:00,5.50067,5.50114,5.49977,5.50013,16000000.0
2009-03-26 23:14:00,5.50095,5.50095,5.49944,5.50002,9000000.0
2009-03-26 23:15:00,5.50008,5.50048,5.4991,5.4991,9000000.0
2009-03-26 23:16:00,5.50043,5.50118,5.49854,5.49922,18000000.0
2009-03-26 23:17:00,5.49934,5.49989,5.4988,5.49958,8000000.0
2009-03-26 23:18:00,5.49983,5.50045,5.49733,5.49794,10000000.0
2009-03-26 23:19:00,5.49909,5.49989,5.49752,5.49929,9000000.0
2009-03-26 23:20:00,5.49969,5.50175,5.49915,5.50175,17000000.0
2009-03-26 23:21:00,5.5011,5.50202,5.50103,5.50103,11000000.0
2009-03-26 23:22:00,5.50196,5.5024,5.50055,5.50178,12000000.0
2009-03-26 23:23:00,5.50167,5.50251,5.50102,5.50102,12000000.0
2009-03-26 23:24:00,5.50091,5.5017,5.50091,5.5017,12000000.0
2009-03-26 23:25:00,5.50177,5.50177,5.50103,5.50145,9000000.0
2009-03-26 23:26:00,5.5018,5.5028,5.50173,5.5028,14000000.0
2009-03-26 23:27:00,5.50126,5.5028,5.50096,5.50118,17000000.0
2009-03-26 23:28:00,5.5023,5.50255,5.50146,5.50151,15000000.0
2009-03-26 23:29:00,5.50258,5.50309,5.50199,5.50226,11000000.0
2009-03-26 23:30:00,5.50285,5.50304,5.50125,5.50127,14000000.0
2009-03-26 23:31:00,5.50202,5.50257,5.50162,5.50172,7000000.0
2009-03-26 23:32:00,5.50218,5.50272,5.50131,5.50165,15000000.0
2009-03-26 23:33:00,5.50272,5.50272,5.50201,5.50202,7000000.0
2009-03-26 23:34:00,5.50189,5.50197,5.50173,5.50195,10000000.0
2009-03-26 23:35:00,5.50117,5.50125,5.50105,5.50105,12000000.0
2009-03-26 23:36:00,5.50116,5.50133,5.5011,5.50132,10000000.0
2009-03-26 23:37:00,5.50207,5.50215,5.50195,5.50195,14000000.0
2009-03-26 23:38:00,5.50193,5.50218,5.50189,5.50213,17000000.0
2009-03-26 23:39:00,5.50307,5.50307,5.50175,5.50234,9000000.0
2009-03-26 23:40:00,5.50221,5.50345,5.50194,5.50194,12000000.0
2009-03-26 23:41:00,5.50311,5.50321,5.50258,5.50258,9000000.0
2009-03-26 23:42:00,5.50225,5.50226,5.50201,5.50211,15000000.0
2009-03-26 23:43:00,5.50288,5.50288,5.50207,5.5023,13000000.0
2009-03-26 23:44:00,5.50304,5.50304,5.50174,5.50215,8000000.0
2009-03-26 23:45:00,5.50299,5.50316,5.50165,5.50202,12000000.0
2009-03-26 23:46:00,5.50278,5.50283,5.5016,5.50242,20000000.0
2009-03-26 23:47:00,5.50229,5.50245,5.50078,5.50164,19000000.0
2009-03-26 23:48:00,5.50012,5.50179,5.4999,5.5009,14000000.0
2009-03-26 23:49:00,5.4999,5.50088,5.4997,5.50088,12000000.0
2009-03-26 23:50:00,5.49944,5.50041,5.49941,5.49995,10000000.0
2009-03-26 23:51:00,5.49964,5.50048,5.49911,5.4998,14000000.0
2009-03-26 23:52:00,5.50028,5.50028,5.4984,5.4998,13000000.0
2009-03-26 23:53:00,5.50012,5.5008,5.49944,5.50006,16000000.0
2009-03-26 23:54:00,5.50009,5.50046,5.49933,5.49988,13000000.0
2009-03-26 23:55:00,5.50082,5.50082,5.49942,5.50028,16000000.0
2009-03-26 23:56:00,5.50022,5.5006,5.49844,5.50026,12000000.0
2009-03-26 23:57:00,5.50011,5.50098,5.49977,5.50082,14000000.0
2009-03-26 23:58:00,5.50105,5.50105,5.50085,5.50085,16000000.0
2009-03-26 23:59:00,5.50108,5.50145,5.49943,5.49951,12000000.0
2009-03-27 00:00:00,5.50026,5.50043,5.49917,5.49971,17000000.0
2009-03-27 00:01:00,5.49965,5.50134,5.49965,5.50029,12000000.0
2009-03-27 00:02:00,5.5001,5.50047,5.5001,5.50021,11000000.0
2009-03-27 00:03:00,5.50101,5.50134,5.49963,5.49963,7000000.0
2009-03-27 00:04:00,5.50005,5.50025,5.50005,5.50018,16000000.0
2009-03-27 00:05:00,5.5002,5.50134,5.49987,5.50134,17000000.0
2009-03-27 00:06:00,5.50086,5.50114,5.50015,5.50043,10000000.0
2009-03-27 00:07:00,5.50176,5.50176,5.5001,5.5004,19000000.0
2009-03-27 00:08:00,5.5005,5.50126,5.49968,5.50126,9000000.0
2009-03-27 00:09:00,5.5003,5.50118,5.49872,5.49952,19000000.0
2009-03-27 00:10:00,5.49953,5.49953,5.4989,5.499,16000000.0
2009-03-27 00:11:00,5.50041,5.50041,5.49806,5.49912,9000000.0
2009-03-27 00:12:00,5.49906,5.49951,5.49805,5.49805,11000000.0
2009-03-27 00:13:00,5.50024,5.50024,5.49819,5.49819,8000000.0
2009-03-27 00:14:00,5.49939,5.49942,5.49855,5.49874,9000000.0
2009-03-27 00:15:00,5.49943,5.49943,5.49844,5.49844,15000000.0
2009-03-27 00:16:00,5.49958,5.49979,5.49775,5.49836,18000000.0
2009-03-27 00:17:00,5.49836,5.50051,5.49836,5.49988,21000000.0
2009-03-27 00:18:00,5.49898,5.50048,5.4986,5.49941,16000000.0
2009-03-27 00:19:00,5.49853,5.50063,5.49853,5.49965,12000000.0
2009-03-27 00:20:00,5.50011,5.50015,5.49882,5.49882,13000000.0
2009-03-27 00:21:00,5.49907,5.4992,5.49728,5.49787,13000000.0
2009-03-27 00:22:00,5.49832,5.49919,5.49809,5.49839,13000000.0
2009-03-27 00:23:00,5.4987,5.49934,5.49831,5.49856,11000000.0
2009-03-27 00:24:00,5.49783,5.49878,5.49783,5.49843,10000000.0
2009-03-27 00:25:00,5.49807,5.4982,5.49785,5.49808,16000000.0
2009-03-27 00:26:00,5.49937,5.49937,5.49756,5.49767,13000000.0
2009-03-27 00:27:00,5.49782,5.4986,5.49782,5.49788,16000000.0
2009-03-27 00:28:00,5.49778,5.49785,5.49765,5.49765,13000000.0
2009-03-27 00:29:00,5.49766,5.49777,5.49749,5.49752,10000000.0
2009-03-27 00:30:00,5.49923,5.49923,5.49768,5.49818,15000000.0
2009-03-27 00:31:00,5.49852,5.49868,5.49767,5.49767,18000000.0
2009-03-27 00:32:00,5.49786,5.49797,5.49772,5.49782,14000000.0
2009-03-27 00:33:00,5.49785,5.49808,5.49771,5.49771,13000000.0
2009-03-27 00:34:00,5.49832,5.49858,5.4967,5.49709,11000000.0
2009-03-27 00:35:00,5.49725,5.49912,5.49697,5.49844,13000000.0
2009-03-27 00:36:00,5.49726,5.49873,5.49698,5.49698,12000000.0
2009-03-27 00:37:00,5.4984,5.49883,5.49744,5.49864,10000000.0
2009-03-27 00:38:00,5.49729,5.49952,5.49729,5.49866,11000000.0
2009-03-27 00:39:00,5.4997,5.50149,5.49897,5.50039,16000000.0
2009-03-27 00:40:00,5.49889,5.50038,5.49849,5.49861,10000000.0
2009-03-27 00:41:00,5.49915,5.50035,5.49884,5.49973,15000000.0
2009-03-27 00:42:00,5.49946,5.50044,5.49909,5.50026,10000000.0
2009-03-27 00:43:00,5.49989,5.50086,5.49978,5.50062,8000000.0
2009-03-27 00:44:00,5.5001,5.5019,5.49978,5.5019,7000000.0
2009-03-27 00:45:00,5.50068,5.50242,5.5004,5.50086,10000000.0
2009-03-27 00:46:00,5.50099,5.50242,5.5004,5.50131,18000000.0
2009-03-27 00:47:00,5.5006,5.50081,5.50046,5.50061,18000000.0
2009-03-27 00:48:00,5.50195,5.50195,5.50048,5.50068,15000000.0
2009-03-27 00:49:00,5.49963,5.50095,5.49963,5.49998,19000000.0
2009-03-27 00:50:00,5.50075,5.50075,5.49872,5.49953,15000000.0
2009-03-27 00:51:00,5.49943,5.49954,5.49933,5.49937,12000000.0
2009-03-27 00:52:00,5.49958,5.49975,5.49931,5.49931,15000000.0
2009-03-27 00:53:00,5.49985,5.49987,5.49885,5.49944,9000000.0
2009-03-27 00:54:00,5.49863,5.49986,5.49733,5.49733,17000000.0
2009-03-27 00:55:00,5.49829,5.49925,5.49821,5.49842,11000000.0
2009-03-27 00:56:00,5.49894,5.49916,5.49705,5.49819,23000000.0
2009-03-27 00:57:00,5.49951,5.50025,5.49749,5.49749,11000000.0
2009-03-27 00:58:00,5.49884,5.49884,5.49673,5.49673,11000000.0
2009-03-27 00:59:00,5.49738,5.49805,5.49643,5.49651,11000000.0
2009-03-27 01:00:00,5.49743,5.49908,5.49709,5.49791,14000000.0
2009-03-27 01:01:00,5.49958,5.49958,5.49698,5.49848,9000000.0
2009-03-27 01:02:00,5.49891,5.49891,5.49705,5.49761,13000000.0
2009-03-27 01:03:00,5.49843,5.49844,5.49656,5.49798,18000000.0
2009-03-27 01:04:00,5.49825,5.49825,5.49587,5.49704,11000000.0
2009-03-27 01:05:00,5.49697,5.49819,5.49607,5.49607,13000000.0
2009-03-27 01:06:00,5.49689,5.49833,5.49681,5.49783,9000000.0
2009-03-27 01:07:00,5.49767,5.4979,5.49681,5.49775,15000000.0
2009-03-27 01:08:00,5.49769,5.49794,5.49644,5.49652,15000000.0
2009-03-27 01:09:00,5.49801,5.4983,5.49658,5.49715,14000000.0
2009-03-27 01:10:00,5.49688,5.49835,5.49688,5.49693,13000000.0
2009-03-27 01:11:00,5.49833,5.49833,5.49707,5.49707,7000000.0
2009-03-27 01:12:00,5.49755,5.49755,5.49735,5.49755,17000000.0
2009-03-27 01:13:00,5.49778,5.49893,5.49764,5.49893,18000000.0
2009-03-27 01:14:00,5.49799,5.49983,5.49784,5.49975,14000000.0
2009-03-27 01:15:00,5.49879,5.49915,5.49777,5.498,10000000.0
2009-03-27 01:16:00,5.4982,5.49925,5.49717,5.49812,18000000.0
2009-03-27 01:17:00,5.49833,5.49833,5.49686,5.49716,16000000.0
2009-03-27 01:18:00,5.49755,5.49755,5.49735,5.49748,13000000.0
2009-03-27 01:19:00,5.49713,5.49842,5.49713,5.49757,12000000.0
2009-03-27 01:20:00,5.49742,5.4986,5.49742,5.49787,15000000.0
2009-03-27 01:21:00,5.49818,5.49935,5.49712,5.49935,14000000.0
2009-03-27 01:22:00,5.49824,5.49929,5.49732,5.49742,13000000.0
2009-03-27 01:23:00,5.49797,5.49859,5.49664,5.49775,14000000.0
2009-03-27 01:24:00,5.49753,5.4985,5.49671,5.49671,15000000.0
2009-03-27 01:25:00,5.49867,5.49871,5.49704,5.49805,17000000.0
2009-03-27 01:26:00,5.49774,5.49898,5.49774,5.49778,14000000.0
2009-03-27 01:27:00,5.49923,5.49923,5.49663,5.49799,13000000.0
2009-03-27 01:28:00,5.49813,5.49865,5.49717,5.49736,9000000.0
2009-03-27 01:29:00,5.4971,5.49901,5.4971,5.49871,11000000.0
2009-03-27 01:30:00,5.49734,5.498,5.49668,5.49702,20000000.0
2009-03-27 01:31:00,5.4971,5.49809,5.4964,5.49786,9000000.0
2009-03-27 01:32:00,5.49826,5.49826,5.49674,5.49709,7000000.0
2009-03-27 01:33:00,5.49671,5.49754,5.4962,5.49685,13000000.0
2009-03-27 01:34:00,5.49659,5.49721,5.49609,5.497,10000000.0
2009-03-27 01:35:00,5.49592,5.49702,5.49552,5.49613,17000000.0
2009-03-27 01:36:00,5.49679,5.49679,5.49586,5.49643,16000000.0
2009-03-27 01:37:00,5.49636,5.49751,5.49611,5.49727,13000000.0
2009-03-27 01:38:00,5.49684,5.49788,5.49622,5.49643,15000000.0
2009-03-27 01:39:00,5.49682,5.49803,5.49654,5.49759,13000000.0
2009-03-27 01:40:00,5.49792,5.49833,5.49692,5.49697,14000000.0
2009-03-27 01:41:00,5.49728,5.49903,5.49719,5.4979,12000000.0
2009-03-27 01:42:00,5.49952,5.50008,5.49819,5.49932,14000000.0
2009-03-27 01:43:00,5.50018,5.50068,5.49852,5.50037,18000000.0
2009-03-27 01:44:00,5.49845,5.5001,5.49707,5.4982,12000000.0
2009-03-27 01:45:00,5.49812,5.49888,5.49746,5.49746,19000000.0
2009-03-27 01:46:00,5.49796,5.49796,5.49708,5.49708,15000000.0
2009-03-27 01:47:00,5.49929,5.49935,5.49773,5.49773,10000000.0
2009-03-27 01:48:00,5.4982,5.49878,5.49642,5.49836,14000000.0
2009-03-27 01:49:00,5.49833,5.50022,5.49792,5.49956,16000000.0
2009-03-27 01:50:00,5.49907,5.50001,5.49794,5.49903,18000000.0
2009-03-27 01:51:00,5.49899,5.5002,5.49869,5.49997,16000000.0
2009-03-27 01:52:00,5.4997,5.50084,5.49865,5.50084,10000000.0
2009-03-27 01:53:00,5.50057,5.50162,5.50003,5.50008,15000000.0
2009-03-27 01:54:00,5.50041,5.5013,5.49969,5.50053,14000000.0
2009-03-27 01:55:00,5.50027,5.50086,5.49953,5.49953,14000000.0
2009-03-27 01:56:00,5.50167,5.5017,5.50041,5.50065,8000000.0
2009-03-27 01:57:00,5.50065,5.50065,5.49842,5.49924,10000000.0
2009-03-27 01:58:00,5.4991,5.4991,5.49847,5.49847,21000000.0
2009-03-27 01:59:00,5.49972,5.50005,5.49838,5.49838,16000000.0
2009-03-27 02:00:00,5.49826,5.49831,5.49809,5.49812,11000000.0
2009-03-27 02:01:00,5.49943,5.5004,5.49904,5.49904,11000000.0
2009-03-27 02:02:00,5.49928,5.50015,5.49857,5.49917,13000000.0
2009-03-27 02:03:00,5.49796,5.49871,5.49749,5.49795,8000000.0
2009-03-27 02:04:00,5.4974,5.49827,5.49614,5.4972,18000000.0
2009-03-27 02:05:00,5.49683,5.49701,5.49627,5.49666,14000000.0
2009-03-27 02:06:00,5.49651,5.49812,5.49586,5.49736,18000000.0
2009-03-27 02:07:00,5.49671,5.49755,5.49621,5.49755,12000000.0
2009-03-27 02:08:00,5.49754,5.4979,5.49632,5.49692,12000000.0
2009-03-27 02:09:00,5.49693,5.49751,5.49597,5.49597,11000000.0
2009-03-27 02:10:00,5.49731,5.49731,5.49579,5.49606,10000000.0
2009-03-27 02:11:00,5.49723,5.49723,5.49503,5.49503,16000000.0
2009-03-27 02:12:00,5.49557,5.49613,5.49277,5.49352,17000000.0
2009-03-27 02:13:00,5.49337,5.49345,5.49233,5.49293,9000000.0
2009-03-27 02:14:00,5.49264,5.49353,5.49248,5.49279,16000000.0
2009-03-27 02:15:00,5.49306,5.49399,5.4922,5.49253,15000000.0
2009-03-27 02:16:00,5.49279,5.49279,5.49174,5.49201,16000000.0
2009-03-27 02:17:00,5.49181,5.49305,5.49123,5.49164,14000000.0
2009-03-27 02:18:00,5.4919,5.49271,5.49126,5.4915,16000000.0
2009-03-27 02:19:00,5.49127,5.4929,5.49127,5.49217,11000000.0
2009-03-27 02:20:00,5.49301,5.49301,5.49121,5.4915,10000000.0
2009-03-27 02:21:00,5.49287,5.49287,5.49063,5.49075,18000000.0
2009-03-27 02:22:00,5.49306,5.49306,5.49179,5.49224,15000000.0
2009-03-27 02:23:00,5.49129,5.49296,5.49129,5.49195,16000000.0
2009-03-27 02:24:00,5.4933,5.4933,5.4912,5.49187,12000000.0
2009-03-27 02:25:00,5.49241,5.49293,5.49127,5.49127,18000000.0
2009-03-27 02:26:00,5.49224,5.49401,5.49189,5.49276,8000000.0
2009-03-27 02:27:00,5.49348,5.49348,5.49195,5.49233,12000000.0
2009-03-27 02:28:00,5.49215,5.49342,5.49155,5.4926,15000000.0
2009-03-27 02:29:00,5.49169,5.49209,5.48875,5.49065,15000000.0
2009-03-27 02:30:00,5.48922,5.48922,5.48635,5.48635,19000000.0
2009-03-27 02:31:00,5.4884,5.4884,5.48656,5.48806,13000000.0
2009-03-27 02:32:00,5.48758,5.48986,5.48758,5.48895,17000000.0
2009-03-27 02:33:00,5.48989,5.48989,5.48817,5.48839,10000000.0
2009-03-27 02:34:00,5.48838,5.48838,5.48547,5.48547,11000000.0
2009-03-27 02:35:00,5.48623,5.48649,5.48397,5.48497,14000000.0
2009-03-27 02:36:00,5.48397,5.48628,5.48344,5.48562,13000000.0
2009-03-27 02:37:00,5.48576,5.48596,5.48466,5.48508,9000000.0
2009-03-27 02:38:00,5.48523,5.48712,5.48523,5.48704,12000000.0
2009-03-27 02:39:00,5.48661,5.48761,5.48602,5.48602,11000000.0
2009-03-27 02:40:00,5.48671,5.48744,5.48633,5.48741,19000000.0
2009-03-27 02:41:00,5.48652,5.48791,5.48652,5.48694,12000000.0
2009-03-27 02:42:00,5.4878,5.48817,5.48698,5.48698,11000000.0
2009-03-27 02:43:00,5.48831,5.48831,5.48637,5.48637,12000000.0
2009-03-27 02:44:00,5.48803,5.48818,5.48622,5.48622,9000000.0
2009-03-27 02:45:00,5.48808,5.48808,5.48618,5.48629,13000000.0
2009-03-27 02:46:00,5.48478,5.48629,5.4842,5.48502,11000000.0
2009-03-27 02:47:00,5.48334,5.48444,5.48318,5.48426,10000000.0
2009-03-27 02:48:00,5.48448,5.48455,5.48328,5.48455,11000000.0
2009-03-27 02:49:00,5.48285,5.48397,5.48245,5.48245,10000000.0
2009-03-27 02:50:00,5.48414,5.48514,5.4831,5.48455,17000000.0
2009-03-27 02:51:00,5.48481,5.4861,5.4844,5.48572,15000000.0
2009-03-27 02:52:00,5.48529,5.48563,5.48411,5.4844,13000000.0
2009-03-27 02:53:00,5.48502,5.48563,5.48421,5.48504,12000000.0
2009-03-27 02:54:00,5.48539,5.48606,5.48395,5.48531,13000000.0
2009-03-27 02:55:00,5.48592,5.48593,5.48459,5.48459,13000000.0
2009-03-27 02:56:00,5.48619,5.48663,5.48538,5.4865,13000000.0
2009-03-27 02:57:00,5.48724,5.48892,5.48651,5.48861,10000000.0
2009-03-27 02:58:00,5.48904,5.48975,5.48778,5.48831,15000000.0
2009-03-27 02:59:00,5.48771,5.4884,5.48704,5.48746,12000000.0
2009-03-27 03:00:00,5.48851,5.48851,5.48692,5.48708,17000000.0
2009-03-27 03:01:00,5.48667,5.48693,5.48532,5.4865,9000000.0
2009-03-27 03:02:00,5.48758,5.48758,5.48566,5.48642,15000000.0
2009-03-27 03:03:00,5.48582,5.48661,5.48497,5.48524,14000000.0
2009-03-27 03:04:00,5.48712,5.48736,5.48593,5.48609,11000000.0
2009-03-27 03:05:00,5.48667,5.48688,5.48564,5.48616,12000000.0
2009-03-27 03:06:00,5.48563,5.48669,5.48383,5.48429,12000000.0
2009-03-27 03:07:00,5.48398,5.48499,5.48306,5.48306,18000000.0
2009-03-27 03:08:00,5.48482,5.48482,5.48301,5.48456,9000000.0
2009-03-27 03:09:00,5.48441,5.48593,5.48371,5.48593,9000000.0
2009-03-27 03:10:00,5.48623,5.48623,5.48544,5.48556,11000000.0
2009-03-27 03:11:00,5.48596,5.48596,5.48406,5.48514,16000000.0
2009-03-27 03:12:00,5.48451,5.48521,5.48392,5.48521,8000000.0
2009-03-27 03:13:00,5.48568,5.48578,5.48378,5.48466,12000000.0
2009-03-27 03:14:00,5.48411,5.48474,5.48326,5.48346,16000000.0
2009-03-27 03:15:00,5.48433,5.48565,5.48386,5.48512,10000000.0
2009-03-27 03:16:00,5.48496,5.48572,5.48296,5.48428,16000000.0
2009-03-27 03:17:00,5.48289,5.4844,5.48289,5.48429,16000000.0
2009-03-27 03:18:00,5.48369,5.48421,5.48229,5.48229,9000000.0
2009-03-27 03:19:00,5.4832,5.48347,5.48203,5.4824,10000000.0
2009-03-27 03:20:00,5.48295,5.48421,5.48269,5.48291,20000000.0
2009-03-27 03:21:00,5.48325,5.48663,5.48325,5.48522,18000000.0
2009-03-27 03:22:00,5.4864,5.48743,5.4856,5.48704,15000000.0
2009-03-27 03:23:00,5.48643,5.4877,5.48554,5.4868,15000000.0
2009-03-27 03:24:00,5.48684,5.48938,5.48607,5.48859,12000000.0
2009-03-27 03:25:00,5.48931,5.49072,5.48854,5.48984,15000000.0
2009-03-27 03:26:00,5.48964,5.49061,5.48843,5.48946,19000000.0
2009-03-27 03:27:00,5.48861,5.48942,5.48838,5.48875,8000000.0
2009-03-27 03:28:00,5.48889,5.48978,5.48823,5.4893,13000000.0
2009-03-27 03:29:00,5.48938,5.48993,5.48843,5.48946,9000000.0
2009-03-27 03:30:00,5.48897,5.48897,5.48704,5.48825,17000000.0
2009-03-27 03:31:00,5.48886,5.48929,5.48784,5.48788,7000000.0
2009-03-27 03:32:00,5.48811,5.48945,5.48801,5.48929,15000000.0
2009-03-27 03:33:00,5.48947,5.49044,5.48868,5.49001,14000000.0
2009-03-27 03:34:00,5.49041,5.49062,5.48839,5.48839,13000000.0
2009-03-27 03:35:00,5.48921,5.48967,5.48755,5.48755,9000000.0
2009-03-27 03:36:00,5.48782,5.48878,5.48661,5.48849,13000000.0
2009-03-27 03:37:00,5.48833,5.48996,5.48713,5.48888,13000000.0
2009-03-27 03:38:00,5.49031,5.49066,5.48902,5.49035,14000000.0
2009-03-27 03:39:00,5.48925,5.49022,5.48888,5.49022,11000000.0
2009-03-27 03:40:00,5.48994,5.49066,5.48909,5.48971,12000000.0
2009-03-27 03:41:00,5.48977,5.49051,5.489,5.49051,19000000.0
2009-03-27 03:42:00,5.49006,5.49051,5.48949,5.49005,10000000.0
2009-03-27 03:43:00,5.49092,5.49092,5.48845,5.48913,12000000.0
2009-03-27 03:44:00,5.48901,5.49039,5.48849,5.48982,12000000.0
2009-03-27 03:45:00,5.48937,5.48949,5.48767,5.48767,14000000.0
2009-03-27 03:46:00,5.48957,5.48957,5.48749,5.48898,13000000.0
2009-03-27 03:47:00,5.48872,5.48899,5.48747,5.48799,9000000.0
2009-03-27 03:48:00,5.48735,5.48922,5.48735,5.48749,8000000.0
2009-03-27 03:49:00,5.48926,5.48926,5.48783,5.4884,19000000.0
2009-03-27 03:50:00,5.48951,5.48951,5.48707,5.48899,12000000.0
2009-03-27 03:51:00,5.48935,5.48979,5.4877,5.48975,15000000.0
2009-03-27 03:52:00,5.49014,5.49023,5.4889,5.48963,11000000.0
2009-03-27 03:53:00,5.49056,5.49056,5.48905,5.48998,12000000.0
2009-03-27 03:54:00,5.48841,5.49018,5.48815,5.48896,12000000.0
2009-03-27 03:55:00,5.48916,5.49001,5.48843,5.489,12000000.0
2009-03-27 03:56:00,5.489,5.48972,5.48819,5.4896,14000000.0
2009-03-27 03:57:00,5.48981,5.48981,5.48811,5.48811,15000000.0
2009-03-27 03:58:00,5.48872,5.48916,5.48724,5.4891,12000000.0
2009-03-27 03:59:00,5.48788,5.48925,5.48709,5.48709,17000000.0
2009-03-27 04:00:00,5.48744,5.48852,5.4874,5.48852,14000000.0
2009-03-27 04:01:00,5.48817,5.48852,5.4866,5.4878,13000000.0
2009-03-27 04:02:00,5.48698,5.48792,5.48649,5.487,16000000.0
2009-03-27 04:03:00,5.48623,5.48757,5.48623,5.48732,14000000.0
2009-03-27 04:04:00,5.48717,5.48728,5.48578,5.48609,19000000.0
2009-03-27 04:05:00,5.48587,5.48743,5.48587,5.48677,12000000.0
2009-03-27 04:06:00,5.48763,5.48778,5.48614,5.48689,18000000.0
2009-03-27 04:07:00,5.48638,5.48756,5.48638,5.48714,16000000.0
2009-03-27 04:08:00,5.48703,5.4877,5.48667,5.48708,8000000.0
2009-03-27 04:09:00,5.48722,5.48827,5.48658,5.48761,13000000.0
2009-03-27 04:10:00,5.48759,5.48866,5.48743,5.48793,14000000.0
2009-03-27 04:11:00,5.48741,5.48911,5.48711,5.48891,18000000.0
2009-03-27 04:12:00,5.48817,5.4893,5.48779,5.48779,10000000.0
2009-03-27 04:13:00,5.48902,5.48992,5.48808,5.48954,14000000.0
2009-03-27 04:14:00,5.48982,5.48998,5.48807,5.48937,20000000.0
2009-03-27 04:15:00,5.48903,5.4892,5.48769,5.48902,14000000.0
2009-03-27 04:16:00,5.48964,5.49008,5.4887,5.48975,15000000.0
2009-03-27 04:17:00,5.48923,5.49243,5.48923,5.49243,22000000.0
2009-03-27 04:18:00,5.49184,5.4928,5.49107,5.4928,17000000.0
2009-03-27 04:19:00,5.49258,5.49271,5.49087,5.49198,12000000.0
2009-03-27 04:20:00,5.49223,5.49223,5.48963,5.4907,17000000.0
2009-03-27 04:21:00,5.48965,5.49128,5.48949,5.4898,13000000.0
2009-03-27 04:22:00,5.4899,5.49191,5.4899,5.49183,14000000.0
2009-03-27 04:23:00,5.49048,5.49093,5.48989,5.49029,9000000.0
2009-03-27 04:24:00,5.48896,5.48993,5.48852,5.48955,9000000.0
2009-03-27 04:25:00,5.49031,5.49031,5.48836,5.48933,13000000.0
2009-03-27 04:26:00,5.48832,5.48989,5.48803,5.48891,12000000.0
2009-03-27 04:27:00,5.48905,5.48907,5.48848,5.48884,16000000.0
2009-03-27 04:28:00,5.48983,5.48986,5.48875,5.48936,11000000.0
2009-03-27 04:29:00,5.49003,5.49003,5.48772,5.48773,20000000.0
2009-03-27 04:30:00,5.48958,5.48981,5.48797,5.48975,16000000.0
2009-03-27 04:31:00,5.48839,5.48977,5.48777,5.4895,12000000.0
2009-03-27 04:32:00,5.48967,5.48967,5.48727,5.48811,11000000.0
2009-03-27 04:33:00,5.48964,5.48982,5.48849,5.48947,14000000.0
2009-03-27 04:34:00,5.48886,5.49003,5.48833,5.48952,11000000.0
2009-03-27 04:35:00,5.48952,5.48989,5.48864,5.48882,14000000.0
2009-03-27 04:36:00,5.48991,5.48991,5.48756,5.48756,11000000.0
2009-03-27 04:37:00,5.48709,5.48866,5.48709,5.48834,15000000.0
2009-03-27 04:38:00,5.48706,5.48819,5.48621,5.48621,7000000.0
2009-03-27 04:39:00,5.48734,5.48734,5.48569,5.48594,19000000.0
2009-03-27 04:40:00,5.48628,5.48628,5.48462,5.48601,14000000.0
2009-03-27 04:41:00,5.48542,5.48649,5.48442,5.48553,12000000.0
2009-03-27 04:42:00,5.48355,5.48476,5.48297,5.48401,11000000.0
2009-03-27 04:43:00,5.48475,5.48542,5.484,5.48454,15000000.0
2009-03-27 04:44:00,5.48378,5.48482,5.48344,5.48467,13000000.0
2009-03-27 04:45:00,5.4839,5.48498,5.48284,5.48344,19000000.0
2009-03-27 04:46:00,5.48517,5.48517,5.48366,5.48467,14000000.0
2009-03-27 04:47:00,5.48374,5.48596,5.48363,5.48596,7000000.0
2009-03-27 04:48:00,5.4854,5.48715,5.48498,5.48569,14000000.0
2009-03-27 04:49:00,5.48668,5.48683,5.48479,5.48601,12000000.0
2009-03-27 04:50:00,5.48524,5.48621,5.48524,5.48616,9000000.0
2009-03-27 04:51:00,5.48578,5.48708,5.48482,5.48708,16000000.0
2009-03-27 04:52:00,5.48639,5.48677,5.48565,5.48615,14000000.0
2009-03-27 04:53:00,5.48584,5.48609,5.4858,5.48609,12000000.0
2009-03-27 04:54:00,5.48708,5.48721,5.48618,5.48702,9000000.0
2009-03-27 04:55:00,5.48638,5.48638,5.48416,5.48521,19000000.0
2009-03-27 04:56:00,5.48439,5.4852,5.48307,5.48369,17000000.0
2009-03-27 04:57:00,5.48324,5.48451,5.48245,5.4829,15000000.0
2009-03-27 04:58:00,5.48243,5.48381,5.4824,5.48368,7000000.0
2009-03-27 04:59:00,5.48319,5.48505,5.48298,5.48503,10000000.0
2009-03-27 05:00:00,5.48579,5.48579,5.48311,5.48359,19000000.0
2009-03-27 05:01:00,5.48281,5.48313,5.4822,5.48251,8000000.0
2009-03-27 05:02:00,5.4813,5.48267,5.48126,5.48198,8000000.0
2009-03-27 05:03:00,5.48187,5.48236,5.47962,5.48062,13000000.0
2009-03-27 05:04:00,5.48128,5.48335,5.48102,5.48191,16000000.0
2009-03-27 05:05:00,5.48204,5.48287,5.48121,5.48167,17000000.0
2009-03-27 05:06:00,5.48143,5.48241,5.48071,5.48208,15000000.0
2009-03-27 05:07:00,5.48197,5.48204,5.48035,5.48035,9000000.0
2009-03-27 05:08:00,5.48123,5.48233,5.48069,5.48232,14000000.0
2009-03-27 05:09:00,5.48265,5.48377,5.48164,5.4828,15000000.0
2009-03-27 05:10:00,5.48185,5.48403,5.48185,5.48299,13000000.0
2009-03-27 05:11:00,5.48253,5.48302,5.48225,5.48246,13000000.0
2009-03-27 05:12:00,5.48366,5.48414,5.48287,5.48373,15000000.0
2009-03-27 05:13:00,5.48294,5.48385,5.48225,5.48303,14000000.0
2009-03-27 05:14:00,5.48343,5.48417,5.48236,5.48236,13000000.0
2009-03-27 05:15:00,5.48412,5.48466,5.48291,5.48434,15000000.0
2009-03-27 05:16:00,5.4846,5.48488,5.48367,5.48444,12000000.0
2009-03-27 05:17:00,5.4838,5.48526,5.48371,5.48441,13000000.0
2009-03-27 05:18:00,5.48432,5.48521,5.48412,5.48489,14000000.0
2009-03-27 05:19:00,5.48488,5.48488,5.48403,5.48452,9000000.0
2009-03-27 05:20:00,5.48475,5.4855,5.48397,5.48397,12000000.0
2009-03-27 05:21:00,5.48454,5.48474,5.48284,5.48284,9000000.0
2009-03-27 05:22:00,5.48241,5.48327,5.48125,5.4818,13000000.0
2009-03-27 05:23:00,5.4822,5.48254,5.48137,5.48211,9000000.0
2009-03-27 05:24:00,5.48173,5.48354,5.48173,5.48234,13000000.0
2009-03-27 05:25:00,5.48258,5.48314,5.48256,5.48263,10000000.0
2009-03-27 05:26:00,5.48262,5.48349,5.48199,5.48341,11000000.0
2009-03-27 05:27:00,5.48335,5.48586,5.48335,5.48561,20000000.0
2009-03-27 05:28:00,5.48581,5.48707,5.4854,5.48629,11000000.0
2009-03-27 05:29:00,5.48782,5.48807,5.48591,5.48623,8000000.0
2009-03-27 05:30:00,5.48671,5.48813,5.48654,5.48683,13000000.0
2009-03-27 05:31:00,5.48644,5.48712,5.48538,5.48632,12000000.0
2009-03-27 05:32:00,5.48618,5.48666,5.48482,5.4864,14000000.0
2009-03-27 05:33:00,5.48639,5.48639,5.48522,5.48534,10000000.0
2009-03-27 05:34:00,5.48569,5.4857,5.48479,5.48536,14000000.0
2009-03-27 05:35:00,5.48571,5.48571,5.48366,5.48425,16000000.0
2009-03-27 05:36:00,5.48473,5.48521,5.48455,5.48521,11000000.0
2009-03-27 05:37:00,5.48462,5.48612,5.48432,5.48548,14000000.0
2009-03-27 05:38:00,5.48671,5.4875,5.48598,5.48705,12000000.0
2009-03-27 05:39:00,5.48677,5.48677,5.4847,5.48564,16000000.0
2009-03-27 05:40:00,5.48603,5.48659,5.48489,5.48571,15000000.0
2009-03-27 05:41:00,5.48592,5.48592,5.48473,5.48528,11000000.0
2009-03-27 05:42:00,5.48419,5.48661,5.48419,5.48629,20000000.0
2009-03-27 05:43:00,5.4864,5.4875,5.48611,5.48668,13000000.0
2009-03-27 05:44:00,5.48493,5.48676,5.48493,5.48668,10000000.0
2009-03-27 05:45:00,5.48644,5.48693,5.48609,5.48693,9000000.0
2009-03-27 05:46:00,5.48649,5.48777,5.48614,5.487,24000000.0
2009-03-27 05:47:00,5.48738,5.48738,5.48563,5.4863,16000000.0
2009-03-27 05:48:00,5.48557,5.48617,5.48472,5.48585,8000000.0
2009-03-27 05:49:00,5.48494,5.48506,5.48393,5.48467,7000000.0
2009-03-27 05:50:00,5.48439,5.48502,5.48391,5.48497,11000000.0
2009-03-27 05:51:00,5.48441,5.48508,5.48363,5.48508,18000000.0
2009-03-27 05:52:00,5.48482,5.48505,5.48407,5.4843,9000000.0
2009-03-27 05:53:00,5.48414,5.48555,5.48344,5.48351,15000000.0
2009-03-27 05:54:00,5.48374,5.48424,5.48213,5.48281,14000000.0
2009-03-27 05:55:00,5.48407,5.48407,5.48302,5.48394,15000000.0
2009-03-27 05:56:00,5.4825,5.48474,5.4825,5.48436,23000000.0
2009-03-27 05:57:00,5.4833,5.48447,5.48327,5.48413,17000000.0
2009-03-27 05:58:00,5.48348,5.48421,5.48294,5.48294,11000000.0
2009-03-27 05:59:00,5.48345,5.48438,5.48344,5.48393,13000000.0
2009-03-27 06:00:00,5.48423,5.48455,5.48305,5.48368,18000000.0
2009-03-27 06:01:00,5.48381,5.48477,5.48327,5.48477,9000000.0
2009-03-27 06:02:00,5.48472,5.48561,5.48419,5.48541,16000000.0
2009-03-27 06:03:00,5.48481,5.4856,5.48392,5.48494,12000000.0
2009-03-27 06:04:00,5.48475,5.48579,5.48475,5.48509,17000000.0
2009-03-27 06:05:00,5.48542,5.48622,5.4846,5.4846,11000000.0
2009-03-27 06:06:00,5.48476,5.48634,5.48449,5.48489,14000000.0
2009-03-27 06:07:00,5.48509,5.48595,5.48454,5.48482,13000000.0
2009-03-27 06:08:00,5.48508,5.48558,5.48328,5.48382,13000000.0
2009-03-27 06:09:00,5.48332,5.48415,5.48294,5.48373,11000000.0
2009-03-27 06:10:00,5.4849,5.48503,5.48367,5.48447,8000000.0
2009-03-27 06:11:00,5.48464,5.48522,5.48402,5.4845,17000000.0
2009-03-27 06:12:00,5.48469,5.48541,5.48318,5.48416,13000000.0
2009-03-27 06:13:00,5.48349,5.48447,5.48285,5.48375,13000000.0
2009-03-27 06:14:00,5.48432,5.48432,5.48311,5.48314,11000000.0
2009-03-27 06:15:00,5.48357,5.48423,5.48249,5.48345,16000000.0
2009-03-27 06:16:00,5.48405,5.48423,5.48283,5.48284,13000000.0
2009-03-27 06:17:00,5.4847,5.4862,5.48401,5.48464,18000000.0
2009-03-27 06:18:00,5.4867,5.4867,5.48531,5.48599,11000000.0
2009-03-27 06:19:00,5.48632,5.48681,5.4855,5.48564,7000000.0
2009-03-27 06:20:00,5.48699,5.48699,5.4851,5.48661,17000000.0
2009-03-27 06:21:00,5.48648,5.48648,5.48478,5.48579,13000000.0
2009-03-27 06:22:00,5.4864,5.48688,5.48511,5.48602,19000000.0
2009-03-27 06:23:00,5.48612,5.48641,5.48487,5.4858,19000000.0
2009-03-27 06:24:00,5.48574,5.48604,5.48335,5.48604,20000000.0
2009-03-27 06:25:00,5.48494,5.48507,5.48425,5.48425,8000000.0
2009-03-27 06:26:00,5.48626,5.48636,5.48443,5.48545,19000000.0
2009-03-27 06:27:00,5.48513,5.48526,5.48494,5.485,12000000.0
2009-03-27 06:28:00,5.48604,5.48604,5.48493,5.48559,10000000.0
2009-03-27 06:29:00,5.48559,5.4858,5.48418,5.48503,10000000.0
2009-03-27 06:30:00,5.4848,5.48616,5.48463,5.48508,12000000.0
2009-03-27 06:31:00,5.48521,5.48599,5.48381,5.48393,15000000.0
2009-03-27 06:32:00,5.48323,5.48409,5.4831,5.48311,11000000.0
2009-03-27 06:33:00,5.48419,5.48463,5.48311,5.48374,13000000.0
2009-03-27 06:34:00,5.4848,5.48486,5.48432,5.48432,7000000.0
2009-03-27 06:35:00,5.48399,5.48414,5.48399,5.48403,11000000.0
2009-03-27 06:36:00,5.48543,5.48543,5.48429,5.48429,7000000.0
2009-03-27 06:37:00,5.48526,5.48542,5.48462,5.48478,9000000.0
2009-03-27 06:38:00,5.48461,5.48567,5.48421,5.48516,11000000.0
2009-03-27 06:39:00,5.48493,5.48589,5.4841,5.48478,14000000.0
2009-03-27 06:40:00,5.48481,5.48522,5.48383,5.48522,12000000.0
2009-03-27 06:41:00,5.48503,5.48503,5.48203,5.48203,17000000.0
2009-03-27 06:42:00,5.48143,5.4836,5.4814,5.4814,13000000.0
2009-03-27 06:43:00,5.48233,5.48317,5.48182,5.48209,11000000.0
2009-03-27 06:44:00,5.48275,5.48312,5.48193,5.48193,15000000.0
2009-03-27 06:45:00,5.48155,5.48324,5.48155,5.48304,10000000.0
2009-03-27 06:46:00,5.48257,5.48257,5.48011,5.4802,14000000.0
2009-03-27 06:47:00,5.48025,5.48051,5.4795,5.48047,10000000.0
2009-03-27 06:48:00,5.47994,5.4806,5.47889,5.48014,13000000.0
2009-03-27 06:49:00,5.47984,5.48148,5.4793,5.4793,15000000.0
2009-03-27 06:50:00,5.48006,5.48038,5.47769,5.48023,16000000.0
2009-03-27 06:51:00,5.47864,5.48002,5.47643,5.47652,14000000.0
2009-03-27 06:52:00,5.47673,5.47798,5.47673,5.47741,10000000.0
2009-03-27 06:53:00,5.47782,5.47883,5.47694,5.47808,12000000.0
2009-03-27 06:54:00,5.47933,5.48023,5.47885,5.47981,14000000.0
2009-03-27 06:55:00,5.48043,5.48101,5.4792,5.48008,18000000.0
2009-03-27 06:56:00,5.47997,5.48092,5.47942,5.48011,19000000.0
2009-03-27 06:57:00,5.47977,5.48076,5.4797,5.4797,8000000.0
2009-03-27 06:58:00,5.48113,5.48124,5.47999,5.4806,10000000.0
2009-03-27 06:59:00,5.48114,5.48123,5.47968,5.48059,17000000.0
2009-03-27 07:00:00,5.48,5.48155,5.47984,5.48155,11000000.0
2009-03-27 07:01:00,5.48124,5.48239,5.48095,5.48205,11000000.0
2009-03-27 07:02:00,5.48126,5.48183,5.48054,5.4808,13000000.0
2009-03-27 07:03:00,5.4816,5.4816,5.48015,5.48087,12000000.0
2009-03-27 07:04:00,5.48136,5.48136,5.47941,5.47989,18000000.0
2009-03-27 07:05:00,5.48081,5.4809,5.47984,5.48044,12000000.0
2009-03-27 07:06:00,5.48125,5.48125,5.48031,5.48066,15000000.0
2009-03-27 07:07:00,5.47965,5.47965,5.47945,5.47958,11000000.0
2009-03-27 07:08:00,5.47967,5.47969,5.47936,5.47969,9000000.0
2009-03-27 07:09:00,5.48204,5.48264,5.48057,5.48101,15000000.0
2009-03-27 07:10:00,5.4829,5.4829,5.48108,5.48166,19000000.0
2009-03-27 07:11:00,5.48216,5.48257,5.48146,5.48176,9000000.0
2009-03-27 07:12:00,5.48239,5.48239,5.48094,5.48105,12000000.0
2009-03-27 07:13:00,5.48195,5.48205,5.48054,5.48153,19000000.0
2009-03-27 07:14:00,5.48117,5.48226,5.48117,5.4817,8000000.0
2009-03-27 07:15:00,5.48134,5.48291,5.48134,5.48233,16000000.0
2009-03-27 07:16:00,5.4821,5.48262,5.48081,5.48081,18000000.0
2009-03-27 07:17:00,5.48069,5.48131,5.47939,5.48002,22000000.0
2009-03-27 07:18:00,5.48106,5.48106,5.47929,5.47995,16000000.0
2009-03-27 07:19:00,5.4802,5.48037,5.47912,5.48016,17000000.0
2009-03-27 07:20:00,5.47998,5.4805,5.47941,5.48037,14000000.0
2009-03-27 07:21:00,5.4805,5.48057,5.47804,5.47905,16000000.0
2009-03-27 07:22:00,5.47964,5.48036,5.47848,5.47848,14000000.0
2009-03-27 07:23:00,5.47897,5.48074,5.47897,5.47916,17000000.0
2009-03-27 07:24:00,5.48115,5.48178,5.4798,5.48178,9000000.0
2009-03-27 07:25:00,5.48102,5.48107,5.47905,5.47927,13000000.0
2009-03-27 07:26:00,5.47966,5.48121,5.47961,5.48093,13000000.0
2009-03-27 07:27:00,5.47949,5.48053,5.47929,5.4803,7000000.0
2009-03-27 07:28:00,5.47991,5.48131,5.47986,5.48115,18000000.0
2009-03-27 07:29:00,5.4818,5.4818,5.48022,5.48072,8000000.0
2009-03-27 07:30:00,5.48113,5.48204,5.48,5.48204,16000000.0
2009-03-27 07:31:00,5.48212,5.48212,5.48078,5.48111,15000000.0
2009-03-27 07:32:00,5.4827,5.48302,5.48092,5.48122,13000000.0
2009-03-27 07:33:00,5.48086,5.48202,5.48048,5.48086,8000000.0
2009-03-27 07:34:00,5.48072,5.48094,5.47978,5.4802,11000000.0
2009-03-27 07:35:00,5.48068,5.48133,5.47982,5.48079,16000000.0
2009-03-27 07:36:00,5.48131,5.48139,5.47972,5.48034,11000000.0
2009-03-27 07:37:00,5.48059,5.48147,5.48058,5.48105,17000000.0
2009-03-27 07:38:00,5.48062,5.48181,5.48032,5.48075,9000000.0
2009-03-27 07:39:00,5.48218,5.48245,5.48036,5.48103,12000000.0
2009-03-27 07:40:00,5.48053,5.48179,5.48023,5.48074,14000000.0
2009-03-27 07:41:00,5.48105,5.48173,5.48059,5.4811,14000000.0
2009-03-27 07:42:00,5.48099,5.48239,5.48061,5.48204,8000000.0
2009-03-27 07:43:00,5.48198,5.48205,5.48094,5.4816,15000000.0
2009-03-27 07:44:00,5.48197,5.48224,5.48098,5.48149,13000000.0
2009-03-27 07:45:00,5.48142,5.48143,5.4793,5.47986,19000000.0
2009-03-27 07:46:00,5.48,5.48027,5.47752,5.47897,11000000.0
2009-03-27 07:47:00,5.47901,5.48009,5.47862,5.48009,16000000.0
2009-03-27 07:48:00,5.47861,5.47992,5.47861,5.47943,9000000.0
2009-03-27 07:49:00,5.47953,5.48024,5.47915,5.48008,11000000.0
2009-03-27 07:50:00,5.48093,5.48138,5.48036,5.48077,11000000.0
2009-03-27 07:51:00,5.48096,5.48222,5.48087,5.48108,13000000.0
2009-03-27 07:52:00,5.48165,5.4821,5.48076,5.48131,14000000.0
2009-03-27 07:53:00,5.48117,5.48216,5.48089,5.48131,10000000.0
2009-03-27 07:54:00,5.48075,5.48204,5.48051,5.48117,17000000.0
2009-03-27 07:55:00,5.48065,5.48078,5.48065,5.48065,10000000.0
2009-03-27 07:56:00,5.48125,5.48125,5.47994,5.48081,11000000.0
2009-03-27 07:57:00,5.48096,5.48147,5.4795,5.4808,11000000.0
2009-03-27 07:58:00,5.48067,5.48137,5.47866,5.47866,24000000.0
2009-03-27 07:59:00,5.48031,5.48031,5.47864,5.47868,11000000.0
2009-03-27 08:00:00,5.47877,5.47975,5.47826,5.47869,14000000.0
2009-03-27 08:01:00,5.47802,5.47887,5.47537,5.47588,15000000.0
2009-03-27 08:02:00,5.47639,5.477,5.47518,5.47565,16000000.0
2009-03-27 08:03:00,5.47515,5.47664,5.47487,5.47551,10000000.0
2009-03-27 08:04:00,5.47564,5.47675,5.4744,5.47542,13000000.0
2009-03-27 08:05:00,5.47577,5.47577,5.47405,5.47495,18000000.0
2009-03-27 08:06:00,5.47541,5.47599,5.4743,5.47431,14000000.0
2009-03-27 08:07:00,5.47518,5.4757,5.47438,5.47468,11000000.0
2009-03-27 08:08:00,5.47459,5.47586,5.47427,5.47557,19000000.0
2009-03-27 08:09:00,5.47575,5.47598,5.47472,5.47537,9000000.0
2009-03-27 08:10:00,5.47657,5.47691,5.47515,5.47634,8000000.0
2009-03-27 08:11:00,5.47615,5.47725,5.47531,5.47695,16000000.0
2009-03-27 08:12:00,5.4768,5.4768,5.47449,5.4761,16000000.0
2009-03-27 08:13:00,5.47535,5.47613,5.47499,5.47524,15000000.0
2009-03-27 08:14:00,5.47616,5.4764,5.47503,5.47612,15000000.0
2009-03-27 08:15:00,5.4764,5.47747,5.47555,5.47689,14000000.0
2009-03-27 08:16:00,5.47703,5.47819,5.47581,5.47787,14000000.0
2009-03-27 08:17:00,5.47796,5.47796,5.47647,5.47748,15000000.0
2009-03-27 08:18:00,5.47783,5.47796,5.47647,5.47686,11000000.0
2009-03-27 08:19:00,5.47665,5.47725,5.47589,5.47691,16000000.0
2009-03-27 08:20:00,5.47772,5.47806,5.47652,5.47708,17000000.0
2009-03-27 08:21:00,5.4777,5.47975,5.47761,5.47969,15000000.0
2009-03-27 08:22:00,5.48045,5.48046,5.47732,5.47786,8000000.0
2009-03-27 08:23:00,5.47798,5.47964,5.47697,5.47964,15000000.0
2009-03-27 08:24:00,5.47998,5.48001,5.47912,5.47993,8000000.0
2009-03-27 08:25:00,5.47975,5.48102,5.47852,5.47948,17000000.0
2009-03-27 08:26:00,5.48058,5.48159,5.47979,5.48089,14000000.0
2009-03-27 08:27:00,5.48175,5.48224,5.4811,5.48197,9000000.0
2009-03-27 08:28:00,5.48165,5.48309,5.48108,5.4811,11000000.0
2009-03-27 08:29:00,5.48171,5.48262,5.48074,5.48229,15000000.0
2009-03-27 08:30:00,5.48164,5.48164,5.4792,5.48034,10000000.0
2009-03-27 08:31:00,5.47973,5.48198,5.47822,5.48133,17000000.0
2009-03-27 08:32:00,5.48175,5.48306,5.48052,5.48207,20000000.0
2009-03-27 08:33:00,5.48126,5.48213,5.48061,5.48151,7000000.0
2009-03-27 08:34:00,5.48215,5.48338,5.48145,5.48145,8000000.0
2009-03-27 08:35:00,5.4815,5.48253,5.47986,5.47986,19000000.0
2009-03-27 08:36:00,5.48078,5.48172,5.48011,5.48157,14000000.0
2009-03-27 08:37:00,5.48018,5.48246,5.48018,5.4824,12000000.0
2009-03-27 08:38:00,5.48251,5.48269,5.48108,5.48108,13000000.0
2009-03-27 08:39:00,5.48185,5.48369,5.48153,5.48291,14000000.0
2009-03-27 08:40:00,5.48373,5.484,5.47847,5.47847,12000000.0
2009-03-27 08:41:00,5.47954,5.48133,5.47839,5.48133,11000000.0
2009-03-27 08:42:00,5.47965,5.48183,5.47965,5.48123,18000000.0
2009-03-27 08:43:00,5.4815,5.48167,5.47805,5.47805,8000000.0
2009-03-27 08:44:00,5.47966,5.48009,5.47838,5.48009,12000000.0
2009-03-27 08:45:00,5.48073,5.48073,5.4785,5.47865,20000000.0
2009-03-27 08:46:00,5.48042,5.48045,5.4787,5.47978,10000000.0
2009-03-27 08:47:00,5.48019,5.48237,5.47926,5.47926,13000000.0
2009-03-27 08:48:00,5.48051,5.48164,5.47958,5.48123,16000000.0
2009-03-27 08:49:00,5.48142,5.48168,5.48051,5.48123,9000000.0
2009-03-27 08:50:00,5.4806,5.48286,5.48015,5.48272,17000000.0
2009-03-27 08:51:00,5.4814,5.48245,5.48086,5.48218,8000000.0
2009-03-27 08:52:00,5.48244,5.48303,5.48103,5.48182,20000000.0
2009-03-27 08:53:00,5.48198,5.48198,5.47917,5.47967,16000000.0
2009-03-27 08:54:00,5.48021,5.481,5.47889,5.48007,15000000.0
2009-03-27 08:55:00,5.47963,5.47963,5.47604,5.47742,12000000.0
2009-03-27 08:56:00,5.47732,5.47883,5.47707,5.4785,14000000.0
2009-03-27 08:57:00,5.47766,5.47868,5.47711,5.4781,14000000.0
2009-03-27 08:58:00,5.47806,5.47931,5.4778,5.47838,15000000.0
2009-03-27 08:59:00,5.47828,5.47925,5.4777,5.47879,15000000.0
2009-03-27 09:00:00,5.479,5.4796,5.47788,5.47896,14000000.0
2009-03-27 09:01:00,5.47947,5.48007,5.47857,5.47857,14000000.0
2009-03-27 09:02:00,5.47917,5.47996,5.47829,5.47925,17000000.0
2009-03-27 09:03:00,5.47906,5.48027,5.47848,5.47871,16000000.0
2009-03-27 09:04:00,5.48042,5.48075,5.4795,5.48006,10000000.0
2009-03-27 09:05:00,5.47999,5.48091,5.47907,5.48086,14000000.0
2009-03-27 09:06:00,5.48052,5.48157,5.47971,5.48111,14000000.0
2009-03-27 09:07:00,5.48054,5.48216,5.48054,5.4807,9000000.0
2009-03-27 09:08:00,5.48209,5.48394,5.48145,5.48299,17000000.0
2009-03-27 09:09:00,5.48287,5.4831,5.48112,5.48112,9000000.0
2009-03-27 09:10:00,5.4812,5.48264,5.48054,5.48234,12000000.0
2009-03-27 09:11:00,5.48218,5.4825,5.48098,5.48163,15000000.0
2009-03-27 09:12:00,5.48274,5.48274,5.48103,5.48188,14000000.0
2009-03-27 09:13:00,5.48125,5.48156,5.48039,5.48124,12000000.0
2009-03-27 09:14:00,5.47893,5.48013,5.4783,5.47919,13000000.0
2009-03-27 09:15:00,5.47928,5.4811,5.47847,5.48001,13000000.0
2009-03-27 09:16:00,5.48125,5.48202,5.48018,5.48202,10000000.0
2009-03-27 09:17:00,5.4824,5.48293,5.48049,5.48273,14000000.0
2009-03-27 09:18:00,5.48203,5.48254,5.48151,5.48205,16000000.0
2009-03-27 09:19:00,5.48241,5.48332,5.48179,5.48288,14000000.0
2009-03-27 09:20:00,5.48311,5.48655,5.48294,5.48596,11000000.0
2009-03-27 09:21:00,5.48647,5.48647,5.48468,5.48591,11000000.0
2009-03-27 09:22:00,5.48516,5.48658,5.48389,5.48521,18000000.0
2009-03-27 09:23:00,5.48617,5.48734,5.48531,5.48688,18000000.0
2009-03-27 09:24:00,5.48742,5.48911,5.48577,5.48774,18000000.0
2009-03-27 09:25:00,5.48795,5.48905,5.48707,5.48905,13000000.0
2009-03-27 09:26:00,5.48836,5.48861,5.4866,5.48706,13000000.0
2009-03-27 09:27:00,5.48708,5.48708,5.48557,5.48593,11000000.0
2009-03-27 09:28:00,5.48754,5.48856,5.48621,5.4875,12000000.0
2009-03-27 09:29:00,5.48692,5.49098,5.48692,5.48958,16000000.0
2009-03-27 09:30:00,5.48838,5.48939,5.48817,5.48926,11000000.0
2009-03-27 09:31:00,5.48954,5.49068,5.48884,5.49068,13000000.0
2009-03-27 09:32:00,5.49057,5.49126,5.48871,5.49006,14000000.0
2009-03-27 09:33:00,5.48923,5.48952,5.48661,5.48894,16000000.0
2009-03-27 09:34:00,5.48747,5.48747,5.48477,5.48621,13000000.0
2009-03-27 09:35:00,5.48666,5.48721,5.48518,5.48721,9000000.0
2009-03-27 09:36:00,5.48737,5.48799,5.48571,5.48662,7000000.0
2009-03-27 09:37:00,5.48618,5.48717,5.48324,5.48511,14000000.0
2009-03-27 09:38:00,5.48418,5.48643,5.484,5.48479,18000000.0
2009-03-27 09:39:00,5.48407,5.48615,5.48354,5.48615,15000000.0
2009-03-27 09:40:00,5.48517,5.4853,5.48396,5.48396,10000000.0
2009-03-27 09:41:00,5.48522,5.48522,5.48285,5.48394,14000000.0
2009-03-27 09:42:00,5.48453,5.48508,5.48315,5.48478,18000000.0
2009-03-27 09:43:00,5.48367,5.48449,5.4834,5.48443,9000000.0
2009-03-27 09:44:00,5.48482,5.48568,5.4841,5.48568,10000000.0
2009-03-27 09:45:00,5.48516,5.48552,5.48348,5.48402,10000000.0
2009-03-27 09:46:00,5.48315,5.48438,5.48311,5.48324,14000000.0
2009-03-27 09:47:00,5.48402,5.48475,5.48348,5.48434,11000000.0
2009-03-27 09:48:00,5.48431,5.48522,5.48359,5.48488,10000000.0
2009-03-27 09:49:00,5.48468,5.48468,5.48181,5.48335,13000000.0
2009-03-27 09:50:00,5.48295,5.48496,5.48202,5.48392,12000000.0
2009-03-27 09:51:00,5.48328,5.4846,5.48202,5.48318,18000000.0
2009-03-27 09:52:00,5.48367,5.48459,5.48312,5.4833,12000000.0
2009-03-27 09:53:00,5.48493,5.48554,5.48347,5.4847,18000000.0
2009-03-27 09:54:00,5.48352,5.48508,5.48286,5.48428,13000000.0
2009-03-27 09:55:00,5.48384,5.48384,5.48079,5.4818,14000000.0
2009-03-27 09:56:00,5.4814,5.48238,5.47918,5.48238,16000000.0
2009-03-27 09:57:00,5.48183,5.48334,5.4805,5.48185,17000000.0
2009-03-27 09:58:00,5.4836,5.48532,5.4826,5.48401,18000000.0
2009-03-27 09:59:00,5.48555,5.48555,5.48392,5.48434,7000000.0
2009-03-27 10:00:00,5.4852,5.4866,5.48437,5.4866,13000000.0
2009-03-27 10:01:00,5.48677,5.48688,5.48543,5.48625,15000000.0
2009-03-27 10:02:00,5.48657,5.48684,5.48538,5.48591,10000000.0
2009-03-27 10:03:00,5.48593,5.48679,5.48456,5.4852,15000000.0
2009-03-27 10:04:00,5.4854,5.48856,5.4854,5.48707,13000000.0
2009-03-27 10:05:00,5.48832,5.48898,5.48655,5.48756,16000000.0
2009-03-27 10:06:00,5.48796,5.48866,5.48648,5.4873,16000000.0
2009-03-27 10:07:00,5.48772,5.48955,5.48678,5.48955,24000000.0
2009-03-27 10:08:00,5.48912,5.49242,5.48912,5.49106,13000000.0
2009-03-27 10:09:00,5.49268,5.49382,5.49036,5.49186,17000000.0
2009-03-27 10:10:00,5.49078,5.49223,5.48944,5.48994,14000000.0
2009-03-27 10:11:00,5.48993,5.49371,5.48924,5.49371,14000000.0
2009-03-27 10:12:00,5.49379,5.49412,5.49177,5.4934,9000000.0
2009-03-27 10:13:00,5.49363,5.49363,5.49099,5.49187,13000000.0
2009-03-27 10:14:00,5.49216,5.49427,5.49157,5.49322,10000000.0
2009-03-27 10:15:00,5.49248,5.49424,5.49121,5.49253,19000000.0
2009-03-27 10:16:00,5.49179,5.49233,5.49082,5.49115,11000000.0
2009-03-27 10:17:00,5.49155,5.49218,5.49051,5.49218,13000000.0
2009-03-27 10:18:00,5.49183,5.49191,5.49022,5.49093,21000000.0
2009-03-27 10:19:00,5.49092,5.49099,5.48949,5.49099,12000000.0
2009-03-27 10:20:00,5.48979,5.49122,5.48979,5.49122,8000000.0
2009-03-27 10:21:00,5.49059,5.4909,5.48935,5.49053,17000000.0
2009-03-27 10:22:00,5.49074,5.49204,5.48981,5.49204,15000000.0
2009-03-27 10:23:00,5.49172,5.49232,5.48912,5.48912,11000000.0
2009-03-27 10:24:00,5.48929,5.49081,5.48774,5.48857,13000000.0
2009-03-27 10:25:00,5.48866,5.48992,5.48776,5.4895,14000000.0
2009-03-27 10:26:00,5.4889,5.48983,5.48807,5.48807,10000000.0
2009-03-27 10:27:00,5.48921,5.48921,5.48818,5.48882,9000000.0
2009-03-27 10:28:00,5.48856,5.48902,5.48758,5.48821,11000000.0
2009-03-27 10:29:00,5.48948,5.49043,5.48835,5.49043,19000000.0
2009-03-27 10:30:00,5.48989,5.49017,5.48876,5.48893,11000000.0
2009-03-27 10:31:00,5.48959,5.48961,5.48842,5.48908,15000000.0
2009-03-27 10:32:00,5.48821,5.48966,5.48781,5.48781,9000000.0
2009-03-27 10:33:00,5.48927,5.4895,5.48745,5.48797,16000000.0
2009-03-27 10:34:00,5.48747,5.48828,5.48627,5.48762,11000000.0
2009-03-27 10:35:00,5.48759,5.48805,5.48639,5.48682,9000000.0
2009-03-27 10:36:00,5.48683,5.48806,5.48636,5.48735,13000000.0
2009-03-27 10:37:00,5.48779,5.48873,5.4869,5.48753,14000000.0
2009-03-27 10:38:00,5.48849,5.49032,5.48807,5.4901,7000000.0
2009-03-27 10:39:00,5.48759,5.49216,5.48759,5.49216,12000000.0
2009-03-27 10:40:00,5.49266,5.49299,5.48959,5.49299,17000000.0
2009-03-27 10:41:00,5.49131,5.4934,5.49011,5.49166,15000000.0
2009-03-27 10:42:00,5.49213,5.49274,5.49001,5.49088,13000000.0
2009-03-27 10:43:00,5.49081,5.49125,5.48956,5.49053,15000000.0
2009-03-27 10:44:00,5.49191,5.49252,5.49045,5.49246,11000000.0
2009-03-27 10:45:00,5.49194,5.49334,5.49165,5.49305,17000000.0
2009-03-27 10:46:00,5.49223,5.49267,5.49094,5.4919,9000000.0
2009-03-27 10:47:00,5.49201,5.49251,5.4901,5.4901,9000000.0
2009-03-27 10:48:00,5.49166,5.4921,5.49092,5.49205,11000000.0
2009-03-27 10:49:00,5.49258,5.49276,5.49072,5.49096,11000000.0
2009-03-27 10:50:00,5.49157,5.49246,5.49088,5.49173,16000000.0
2009-03-27 10:51:00,5.49243,5.49243,5.49086,5.49224,21000000.0
2009-03-27 10:52:00,5.49199,5.49334,5.49145,5.49283,8000000.0
2009-03-27 10:53:00,5.49379,5.49571,5.49357,5.4937,12000000.0
2009-03-27 10:54:00,5.49386,5.49473,5.49279,5.49308,16000000.0
2009-03-27 10:55:00,5.49402,5.49429,5.49294,5.49385,13000000.0
2009-03-27 10:56:00,5.49287,5.495,5.49287,5.49423,16000000.0
2009-03-27 10:57:00,5.49455,5.49497,5.49387,5.49426,10000000.0
2009-03-27 10:58:00,5.49508,5.49538,5.49262,5.49365,12000000.0
2009-03-27 10:59:00,5.4943,5.49474,5.49256,5.49437,11000000.0
2009-03-27 11:00:00,5.49436,5.49436,5.49235,5.49333,13000000.0
2009-03-27 11:01:00,5.49232,5.49313,5.49162,5.49223,9000000.0
2009-03-27 11:02:00,5.49339,5.49339,5.49152,5.49246,8000000.0
2009-03-27 11:03:00,5.49208,5.4927,5.49022,5.49186,10000000.0
2009-03-27 11:04:00,5.49148,5.49215,5.49021,5.49064,12000000.0
2009-03-27 11:05:00,5.4917,5.49186,5.49046,5.49182,11000000.0
2009-03-27 11:06:00,5.49122,5.49133,5.48957,5.49084,8000000.0
2009-03-27 11:07:00,5.49115,5.49207,5.48935,5.49189,14000000.0
2009-03-27 11:08:00,5.49042,5.49176,5.48966,5.49082,18000000.0
2009-03-27 11:09:00,5.49052,5.49167,5.48835,5.49005,15000000.0
2009-03-27 11:10:00,5.48926,5.49017,5.48834,5.48834,12000000.0
2009-03-27 11:11:00,5.49053,5.49233,5.4901,5.49172,11000000.0
2009-03-27 11:12:00,5.49302,5.4935,5.49192,5.49249,8000000.0
2009-03-27 11:13:00,5.49402,5.49626,5.49259,5.49626,15000000.0
2009-03-27 11:14:00,5.49617,5.49962,5.49529,5.4973,13000000.0
2009-03-27 11:15:00,5.49679,5.50013,5.49671,5.49859,20000000.0
2009-03-27 11:16:00,5.49955,5.50011,5.49832,5.49987,15000000.0
2009-03-27 11:17:00,5.49972,5.50077,5.49892,5.49923,18000000.0
2009-03-27 11:18:00,5.50093,5.50318,5.49936,5.50033,20000000.0
2009-03-27 11:19:00,5.50127,5.50176,5.49925,5.50029,13000000.0
2009-03-27 11:20:00,5.50005,5.50205,5.49916,5.50013,20000000.0
2009-03-27 11:21:00,5.49968,5.50082,5.49727,5.50008,18000000.0
2009-03-27 11:22:00,5.49954,5.50182,5.49892,5.50125,18000000.0
2009-03-27 11:23:00,5.5024,5.50261,5.49895,5.50191,13000000.0
2009-03-27 11:24:00,5.50362,5.50606,5.50183,5.50606,9000000.0
2009-03-27 11:25:00,5.50848,5.50901,5.50396,5.50755,8000000.0
2009-03-27 11:26:00,5.51023,5.51247,5.50935,5.51211,8000000.0
2009-03-27 11:27:00,5.51034,5.51105,5.50936,5.51043,7000000.0
2009-03-27 11:28:00,5.5078,5.51046,5.50741,5.50862,14000000.0
2009-03-27 11:29:00,5.5087,5.51056,5.50743,5.51048,16000000.0
2009-03-27 11:30:00,5.51134,5.51537,5.51134,5.51382,7000000.0
2009-03-27 11:31:00,5.51585,5.5189,5.51314,5.5189,15000000.0
2009-03-27 11:32:00,5.51841,5.52016,5.5165,5.5165,10000000.0
2009-03-27 11:33:00,5.51588,5.51841,5.51569,5.51688,8000000.0
2009-03-27 11:34:00,5.51859,5.51859,5.51694,5.51791,11000000.0
2009-03-27 11:35:00,5.51755,5.51755,5.51527,5.51688,15000000.0
2009-03-27 11:36:00,5.51661,5.51704,5.51553,5.51704,14000000.0
2009-03-27 11:37:00,5.51633,5.5167,5.51513,5.51644,11000000.0
2009-03-27 11:38:00,5.51595,5.51715,5.51512,5.51715,12000000.0
2009-03-27 11:39:00,5.51757,5.52203,5.51699,5.52197,13000000.0
2009-03-27 11:40:00,5.52318,5.52553,5.52064,5.52553,8000000.0
2009-03-27 11:41:00,5.52705,5.52865,5.52493,5.52686,13000000.0
2009-03-27 11:42:00,5.52761,5.52842,5.52473,5.52473,18000000.0
2009-03-27 11:43:00,5.52552,5.52762,5.52533,5.5255,13000000.0
2009-03-27 11:44:00,5.52732,5.52929,5.52589,5.52827,14000000.0
2009-03-27 11:45:00,5.52788,5.5289,5.52609,5.52871,12000000.0
2009-03-27 11:46:00,5.52887,5.52989,5.52808,5.5285,14000000.0
2009-03-27 11:47:00,5.52869,5.52913,5.52681,5.5281,15000000.0
2009-03-27 11:48:00,5.52877,5.52913,5.52708,5.5271,9000000.0
2009-03-27 11:49:00,5.52629,5.52774,5.5251,5.52576,14000000.0
2009-03-27 11:50:00,5.52516,5.52578,5.52447,5.52531,17000000.0
2009-03-27 11:51:00,5.5242,5.52566,5.52389,5.52492,15000000.0
2009-03-27 11:52:00,5.52503,5.52745,5.52493,5.52713,15000000.0
2009-03-27 11:53:00,5.52689,5.52689,5.52314,5.52444,14000000.0
2009-03-27 11:54:00,5.52389,5.52547,5.52321,5.52321,9000000.0
2009-03-27 11:55:00,5.52393,5.52404,5.52221,5.52323,11000000.0
2009-03-27 11:56:00,5.52353,5.52428,5.52246,5.52341,13000000.0
2009-03-27 11:57:00,5.52366,5.52407,5.52176,5.52342,13000000.0
2009-03-27 11:58:00,5.52405,5.52772,5.52405,5.52409,12000000.0
2009-03-27 11:59:00,5.5265,5.52719,5.5254,5.52635,12000000.0
2009-03-27 12:00:00,5.52572,5.52731,5.52514,5.52654,12000000.0
2009-03-27 12:01:00,5.5259,5.5273,5.52559,5.52644,22000000.0
2009-03-27 12:02:00,5.52535,5.52979,5.52535,5.52934,10000000.0
2009-03-27 12:03:00,5.53008,5.53204,5.52845,5.53177,18000000.0
2009-03-27 12:04:00,5.53245,5.53245,5.53009,5.53156,12000000.0
2009-03-27 12:05:00,5.53207,5.5339,5.53028,5.53114,15000000.0
2009-03-27 12:06:00,5.53278,5.53279,5.52988,5.5315,14000000.0
2009-03-27 12:07:00,5.53121,5.53144,5.5273,5.52859,15000000.0
2009-03-27 12:08:00,5.52854,5.53244,5.52788,5.53195,19000000.0
2009-03-27 12:09:00,5.53247,5.53664,5.53065,5.53664,12000000.0
2009-03-27 12:10:00,5.5389,5.54042,5.53692,5.53843,23000000.0
2009-03-27 12:11:00,5.53865,5.54031,5.53853,5.53956,21000000.0
2009-03-27 12:12:00,5.54009,5.54325,5.53978,5.54265,9000000.0
2009-03-27 12:13:00,5.54434,5.54845,5.54266,5.54845,13000000.0
2009-03-27 12:14:00,5.5504,5.5601,5.54892,5.5601,15000000.0
2009-03-27 12:15:00,5.56203,5.56594,5.55366,5.56363,14000000.0
2009-03-27 12:16:00,5.56404,5.56569,5.56028,5.56136,16000000.0
2009-03-27 12:17:00,5.55904,5.56108,5.55777,5.56004,13000000.0
2009-03-27 12:18:00,5.56019,5.56025,5.55725,5.55772,9000000.0
2009-03-27 12:19:00,5.55627,5.55799,5.55566,5.55566,10000000.0
2009-03-27 12:20:00,5.55699,5.557,5.55317,5.5546,7000000.0
2009-03-27 12:21:00,5.55596,5.55774,5.55435,5.55774,13000000.0
2009-03-27 12:22:00,5.55741,5.55741,5.55339,5.55339,10000000.0
2009-03-27 12:23:00,5.55201,5.55479,5.55026,5.55026,10000000.0
2009-03-27 12:24:00,5.54876,5.54942,5.54567,5.54593,12000000.0
2009-03-27 12:25:00,5.5447,5.54791,5.54222,5.54452,12000000.0
2009-03-27 12:26:00,5.54452,5.5476,5.54369,5.54686,20000000.0
2009-03-27 12:27:00,5.54733,5.54733,5.54343,5.54553,12000000.0
2009-03-27 12:28:00,5.54542,5.54705,5.54341,5.54423,14000000.0
2009-03-27 12:29:00,5.54528,5.54661,5.54294,5.54661,10000000.0
2009-03-27 12:30:00,5.54647,5.54647,5.54295,5.54464,19000000.0
2009-03-27 12:31:00,5.54557,5.54648,5.54368,5.54452,11000000.0
2009-03-27 12:32:00,5.54298,5.54399,5.54178,5.5426,10000000.0
2009-03-27 12:33:00,5.54228,5.5428,5.53985,5.54165,15000000.0
2009-03-27 12:34:00,5.54113,5.54137,5.53883,5.54137,16000000.0
2009-03-27 12:35:00,5.54154,5.54218,5.54064,5.54099,10000000.0
2009-03-27 12:36:00,5.54201,5.54487,5.54171,5.54287,11000000.0
2009-03-27 12:37:00,5.54259,5.54411,5.54259,5.54411,10000000.0
2009-03-27 12:38:00,5.54309,5.54347,5.54061,5.54347,14000000.0
2009-03-27 12:39:00,5.54131,5.54208,5.53993,5.54186,14000000.0
2009-03-27 12:40:00,5.54225,5.5429,5.54091,5.54196,11000000.0
2009-03-27 12:41:00,5.54353,5.54509,5.54242,5.54474,12000000.0
2009-03-27 12:42:00,5.54542,5.54672,5.54457,5.5464,14000000.0
2009-03-27 12:43:00,5.54571,5.54583,5.54405,5.54471,15000000.0
2009-03-27 12:44:00,5.54485,5.54637,5.54374,5.54585,16000000.0
2009-03-27 12:45:00,5.54618,5.54641,5.5455,5.54579,10000000.0
2009-03-27 12:46:00,5.5466,5.5466,5.54362,5.54362,12000000.0
2009-03-27 12:47:00,5.54396,5.54518,5.54296,5.54518,13000000.0
2009-03-27 12:48:00,5.54555,5.54629,5.54326,5.54607,12000000.0
2009-03-27 12:49:00,5.54704,5.54952,5.54572,5.54952,14000000.0
2009-03-27 12:50:00,5.54892,5.55087,5.54833,5.55087,9000000.0
2009-03-27 12:51:00,5.5503,5.55168,5.54731,5.55168,10000000.0
2009-03-27 12:52:00,5.55265,5.55291,5.55084,5.55093,22000000.0
2009-03-27 12:53:00,5.55274,5.55707,5.5519,5.55597,14000000.0
2009-03-27 12:54:00,5.55552,5.5568,5.55432,5.55591,13000000.0
2009-03-27 12:55:00,5.55472,5.55737,5.55472,5.5554,21000000.0
2009-03-27 12:56:00,5.55592,5.5569,5.55348,5.55682,18000000.0
2009-03-27 12:57:00,5.55638,5.55773,5.55571,5.55771,7000000.0
2009-03-27 12:58:00,5.55656,5.55656,5.55349,5.55591,12000000.0
2009-03-27 12:59:00,5.55524,5.55524,5.55232,5.55339,18000000.0
2009-03-27 13:00:00,5.55132,5.55347,5.54942,5.55058,14000000.0
2009-03-27 13:01:00,5.54921,5.55257,5.5487,5.55059,11000000.0
2009-03-27 13:02:00,5.55056,5.5506,5.54753,5.55032,15000000.0
2009-03-27 13:03:00,5.54965,5.55176,5.54965,5.55176,15000000.0
2009-03-27 13:04:00,5.5523,5.55364,5.55159,5.55251,16000000.0
2009-03-27 13:05:00,5.55184,5.55406,5.55136,5.55351,9000000.0
2009-03-27 13:06:00,5.55436,5.55436,5.55224,5.55256,13000000.0
2009-03-27 13:07:00,5.55355,5.55489,5.55274,5.55489,13000000.0
2009-03-27 13:08:00,5.55455,5.55907,5.55442,5.55907,10000000.0
2009-03-27 13:09:00,5.55943,5.55998,5.55649,5.55649,15000000.0
2009-03-27 13:10:00,5.55811,5.55834,5.55554,5.55554,12000000.0
2009-03-27 13:11:00,5.55683,5.557,5.5532,5.55371,12000000.0
2009-03-27 13:12:00,5.55545,5.55561,5.5532,5.55381,12000000.0
2009-03-27 13:13:00,5.55396,5.55421,5.55224,5.55398,11000000.0
2009-03-27 13:14:00,5.5538,5.55395,5.55198,5.55346,9000000.0
2009-03-27 13:15:00,5.55385,5.55385,5.55176,5.55282,15000000.0
2009-03-27 13:16:00,5.55238,5.55326,5.55053,5.55307,15000000.0
2009-03-27 13:17:00,5.55301,5.55387,5.55207,5.55301,17000000.0
2009-03-27 13:18:00,5.55205,5.5532,5.55099,5.55215,15000000.0
2009-03-27 13:19:00,5.55158,5.55299,5.55082,5.55133,15000000.0
2009-03-27 13:20:00,5.55156,5.55317,5.55156,5.55262,19000000.0
2009-03-27 13:21:00,5.55328,5.55328,5.55152,5.55165,10000000.0
2009-03-27 13:22:00,5.55185,5.55236,5.55019,5.55174,8000000.0
2009-03-27 13:23:00,5.55232,5.55319,5.55111,5.55178,15000000.0
2009-03-27 13:24:00,5.55326,5.5542,5.55135,5.5542,11000000.0
2009-03-27 13:25:00,5.5542,5.55581,5.55275,5.55581,9000000.0
2009-03-27 13:26:00,5.5542,5.55599,5.55419,5.5552,8000000.0
2009-03-27 13:27:00,5.55495,5.5557,5.55432,5.55567,15000000.0
2009-03-27 13:28:00,5.55548,5.55622,5.55448,5.55622,17000000.0
2009-03-27 13:29:00,5.55597,5.55609,5.55509,5.55584,11000000.0
2009-03-27 13:30:00,5.55804,5.56058,5.55649,5.55958,21000000.0
2009-03-27 13:31:00,5.5593,5.55963,5.55813,5.55931,11000000.0
2009-03-27 13:32:00,5.55953,5.56214,5.55915,5.56214,10000000.0
2009-03-27 13:33:00,5.5611,5.56559,5.56052,5.56559,8000000.0
2009-03-27 13:34:00,5.56566,5.56569,5.56286,5.56512,15000000.0
2009-03-27 13:35:00,5.56539,5.56774,5.56408,5.56774,13000000.0
2009-03-27 13:36:00,5.56833,5.56842,5.56551,5.56618,11000000.0
2009-03-27 13:37:00,5.56602,5.56634,5.56274,5.56311,8000000.0
2009-03-27 13:38:00,5.56303,5.56441,5.56176,5.56234,13000000.0
2009-03-27 13:39:00,5.56324,5.56507,5.56212,5.56485,7000000.0
2009-03-27 13:40:00,5.56583,5.56788,5.56439,5.56788,12000000.0
2009-03-27 13:41:00,5.56857,5.57086,5.56788,5.56927,15000000.0
2009-03-27 13:42:00,5.57132,5.57411,5.5699,5.57288,22000000.0
2009-03-27 13:43:00,5.57251,5.57272,5.56963,5.57165,13000000.0
2009-03-27 13:44:00,5.57253,5.57253,5.56984,5.57034,14000000.0
2009-03-27 13:45:00,5.56954,5.57304,5.56872,5.57304,7000000.0
2009-03-27 13:46:00,5.57231,5.57462,5.57166,5.57214,11000000.0
2009-03-27 13:47:00,5.57316,5.57424,5.57223,5.57252,11000000.0
2009-03-27 13:48:00,5.56809,5.57195,5.56595,5.56894,14000000.0
2009-03-27 13:49:00,5.5666,5.57246,5.5666,5.57101,13000000.0
2009-03-27 13:50:00,5.57158,5.57237,5.56823,5.57049,12000000.0
2009-03-27 13:51:00,5.57148,5.57655,5.57109,5.57655,11000000.0
2009-03-27 13:52:00,5.57552,5.5777,5.57378,5.5777,9000000.0
2009-03-27 13:53:00,5.57699,5.57755,5.57574,5.57668,11000000.0
2009-03-27 13:54:00,5.57704,5.58012,5.57582,5.5796,17000000.0
2009-03-27 13:55:00,5.58002,5.58035,5.57638,5.57979,22000000.0
2009-03-27 13:56:00,5.58015,5.5811,5.579,5.57954,13000000.0
2009-03-27 13:57:00,5.58312,5.5857,5.58092,5.5857,19000000.0
2009-03-27 13:58:00,5.58998,5.59418,5.58674,5.59412,11000000.0
2009-03-27 13:59:00,5.5925,5.5951,5.59088,5.59179,7000000.0
2009-03-27 14:00:00,5.59078,5.59185,5.59003,5.59088,9000000.0
2009-03-27 14:01:00,5.59057,5.59063,5.58771,5.58858,7000000.0
2009-03-27 14:02:00,5.5887,5.58915,5.58762,5.58892,13000000.0
2009-03-27 14:03:00,5.58936,5.5908,5.58774,5.58827,17000000.0
2009-03-27 14:04:00,5.59056,5.59056,5.58641,5.58641,13000000.0
2009-03-27 14:05:00,5.58675,5.58833,5.58539,5.5862,8000000.0
2009-03-27 14:06:00,5.58478,5.58597,5.58352,5.58472,10000000.0
2009-03-27 14:07:00,5.58496,5.58511,5.58334,5.58462,10000000.0
2009-03-27 14:08:00,5.58644,5.58866,5.58485,5.58697,14000000.0
2009-03-27 14:09:00,5.58747,5.58747,5.58277,5.58509,16000000.0
2009-03-27 14:10:00,5.58517,5.58732,5.58517,5.58704,12000000.0
2009-03-27 14:11:00,5.58683,5.58724,5.58392,5.58392,14000000.0
2009-03-27 14:12:00,5.58409,5.58639,5.58379,5.58508,13000000.0
2009-03-27 14:13:00,5.58482,5.58482,5.58274,5.58414,11000000.0
2009-03-27 14:14:00,5.5834,5.58395,5.58142,5.58382,14000000.0
2009-03-27 14:15:00,5.58068,5.58323,5.58029,5.58157,11000000.0
2009-03-27 14:16:00,5.58082,5.58185,5.58012,5.58151,11000000.0
2009-03-27 14:17:00,5.58,5.58288,5.58,5.58278,14000000.0
2009-03-27 14:18:00,5.58312,5.58333,5.58118,5.58269,11000000.0
2009-03-27 14:19:00,5.58265,5.58382,5.58194,5.58379,8000000.0
2009-03-27 14:20:00,5.58363,5.58912,5.58343,5.58906,10000000.0
2009-03-27 14:21:00,5.58709,5.59195,5.58622,5.59104,14000000.0
2009-03-27 14:22:00,5.59143,5.59143,5.58777,5.58846,17000000.0
2009-03-27 14:23:00,5.58779,5.58945,5.58675,5.5878,8000000.0
2009-03-27 14:24:00,5.58759,5.59045,5.58682,5.58894,16000000.0
2009-03-27 14:25:00,5.58702,5.58847,5.58662,5.58821,11000000.0
2009-03-27 14:26:00,5.58811,5.58826,5.5861,5.5861,14000000.0
2009-03-27 14:27:00,5.5856,5.58745,5.58522,5.58616,8000000.0
2009-03-27 14:28:00,5.58485,5.58563,5.58351,5.5856,11000000.0
2009-03-27 14:29:00,5.58446,5.5853,5.58332,5.58378,11000000.0
2009-03-27 14:30:00,5.58397,5.58403,5.58044,5.58288,14000000.0
2009-03-27 14:31:00,5.58229,5.58303,5.57879,5.58028,15000000.0
2009-03-27 14:32:00,5.57935,5.58018,5.57876,5.58018,9000000.0
2009-03-27 14:33:00,5.58032,5.58032,5.57858,5.57885,12000000.0
2009-03-27 14:34:00,5.57859,5.5831,5.57855,5.58271,12000000.0
2009-03-27 14:35:00,5.58205,5.58227,5.58042,5.58089,18000000.0
2009-03-27 14:36:00,5.58048,5.58298,5.58048,5.58286,12000000.0
2009-03-27 14:37:00,5.5819,5.58403,5.58091,5.58197,12000000.0
2009-03-27 14:38:00,5.5819,5.58393,5.5819,5.58393,24000000.0
2009-03-27 14:39:00,5.58398,5.58407,5.58265,5.58404,12000000.0
2009-03-27 14:40:00,5.5832,5.58385,5.58192,5.58292,15000000.0
2009-03-27 14:41:00,5.58295,5.58397,5.58166,5.58166,17000000.0
2009-03-27 14:42:00,5.58237,5.58291,5.58095,5.58216,15000000.0
2009-03-27 14:43:00,5.58307,5.58307,5.57976,5.58111,9000000.0
2009-03-27 14:44:00,5.58056,5.58203,5.58052,5.58203,7000000.0
2009-03-27 14:45:00,5.58245,5.58265,5.5812,5.58164,17000000.0
2009-03-27 14:46:00,5.58236,5.58422,5.58051,5.58191,14000000.0
2009-03-27 14:47:00,5.58381,5.58381,5.58134,5.58209,16000000.0
2009-03-27 14:48:00,5.58191,5.5869,5.58082,5.5869,12000000.0
2009-03-27 14:49:00,5.58454,5.58734,5.58346,5.58442,20000000.0
2009-03-27 14:50:00,5.58288,5.58619,5.58288,5.58514,12000000.0
2009-03-27 14:51:00,5.58614,5.58624,5.58396,5.58624,12000000.0
2009-03-27 14:52:00,5.58627,5.58627,5.58344,5.58436,22000000.0
2009-03-27 14:53:00,5.58404,5.58572,5.58343,5.58572,17000000.0
2009-03-27 14:54:00,5.58491,5.58547,5.58315,5.58378,14000000.0
2009-03-27 14:55:00,5.58441,5.58529,5.58324,5.58529,20000000.0
2009-03-27 14:56:00,5.58492,5.58492,5.58293,5.58478,22000000.0
2009-03-27 14:57:00,5.58414,5.58431,5.58291,5.58375,10000000.0
2009-03-27 14:58:00,5.58369,5.58497,5.58287,5.58497,17000000.0
2009-03-27 14:59:00,5.58495,5.58495,5.58266,5.58266,12000000.0
2009-03-27 15:00:00,5.58265,5.58481,5.58265,5.58366,14000000.0
2009-03-27 15:01:00,5.58416,5.58536,5.58333,5.58447,16000000.0
2009-03-27 15:02:00,5.58477,5.58668,5.58359,5.58489,13000000.0
2009-03-27 15:03:00,5.58447,5.58489,5.58325,5.58452,7000000.0
2009-03-27 15:04:00,5.58454,5.58552,5.58377,5.58461,12000000.0
2009-03-27 15:05:00,5.58408,5.58526,5.58356,5.58495,20000000.0
2009-03-27 15:06:00,5.5847,5.58631,5.58441,5.58631,9000000.0
2009-03-27 15:07:00,5.58787,5.58846,5.58623,5.58839,9000000.0
2009-03-27 15:08:00,5.58792,5.58925,5.58686,5.58803,14000000.0
2009-03-27 15:09:00,5.5868,5.58922,5.5868,5.58818,14000000.0
2009-03-27 15:10:00,5.58955,5.59273,5.58926,5.59273,15000000.0
2009-03-27 15:11:00,5.59252,5.59317,5.5913,5.59198,10000000.0
2009-03-27 15:12:00,5.59315,5.59827,5.59288,5.59715,10000000.0
2009-03-27 15:13:00,5.59879,5.60309,5.59753,5.60131,20000000.0
2009-03-27 15:14:00,5.6021,5.6021,5.59652,5.59758,10000000.0
2009-03-27 15:15:00,5.59607,5.59868,5.59378,5.59723,13000000.0
2009-03-27 15:16:00,5.59811,5.59825,5.59621,5.59628,11000000.0
2009-03-27 15:17:00,5.5958,5.5964,5.59342,5.59443,17000000.0
2009-03-27 15:18:00,5.59457,5.59457,5.59226,5.59349,11000000.0
2009-03-27 15:19:00,5.59265,5.59425,5.59059,5.59283,18000000.0
2009-03-27 15:20:00,5.59141,5.59463,5.59141,5.59423,14000000.0
2009-03-27 15:21:00,5.594,5.594,5.59148,5.59228,15000000.0
2009-03-27 15:22:00,5.59204,5.59291,5.59085,5.59257,8000000.0
2009-03-27 15:23:00,5.59074,5.59251,5.59074,5.59089,15000000.0
2009-03-27 15:24:00,5.59236,5.59431,5.59168,5.59375,12000000.0
2009-03-27 15:25:00,5.59227,5.59457,5.59227,5.59457,12000000.0
2009-03-27 15:26:00,5.59231,5.59382,5.59187,5.59295,15000000.0
2009-03-27 15:27:00,5.59324,5.59364,5.59156,5.59279,12000000.0
2009-03-27 15:28:00,5.59219,5.59259,5.58938,5.59259,12000000.0
2009-03-27 15:29:00,5.59283,5.59283,5.59138,5.59188,10000000.0
2009-03-27 15:30:00,5.59019,5.59206,5.59016,5.59204,12000000.0
2009-03-27 15:31:00,5.59205,5.59205,5.58929,5.59035,19000000.0
2009-03-27 15:32:00,5.59106,5.59106,5.58838,5.58946,7000000.0
2009-03-27 15:33:00,5.58981,5.58981,5.58538,5.58609,7000000.0
2009-03-27 15:34:00,5.58571,5.58571,5.58419,5.58487,12000000.0
2009-03-27 15:35:00,5.58642,5.58718,5.58407,5.58594,17000000.0
2009-03-27 15:36:00,5.58642,5.58686,5.58516,5.58686,11000000.0
2009-03-27 15:37:00,5.58678,5.58678,5.58419,5.58489,14000000.0
2009-03-27 15:38:00,5.5864,5.58846,5.58563,5.58745,20000000.0
2009-03-27 15:39:00,5.58761,5.5879,5.58675,5.5877,8000000.0
2009-03-27 15:40:00,5.58875,5.58919,5.58769,5.58791,11000000.0
2009-03-27 15:41:00,5.58927,5.59035,5.58865,5.5897,10000000.0
2009-03-27 15:42:00,5.58926,5.58976,5.58749,5.58911,13000000.0
2009-03-27 15:43:00,5.58996,5.59094,5.58843,5.59094,14000000.0
2009-03-27 15:44:00,5.5909,5.59131,5.59003,5.59131,8000000.0
2009-03-27 15:45:00,5.59062,5.59066,5.58871,5.58871,10000000.0
2009-03-27 15:46:00,5.5899,5.59037,5.58829,5.59023,12000000.0
2009-03-27 15:47:00,5.58941,5.59003,5.58845,5.58845,18000000.0
2009-03-27 15:48:00,5.5894,5.59039,5.58874,5.58984,9000000.0
2009-03-27 15:49:00,5.58957,5.59008,5.58826,5.59008,14000000.0
2009-03-27 15:50:00,5.59117,5.59282,5.5896,5.59282,18000000.0
2009-03-27 15:51:00,5.59105,5.59262,5.59064,5.59132,8000000.0
2009-03-27 15:52:00,5.59091,5.59181,5.58911,5.59153,11000000.0
2009-03-27 15:53:00,5.59244,5.59244,5.59054,5.59219,15000000.0
2009-03-27 15:54:00,5.59251,5.59285,5.59127,5.59244,9000000.0
2009-03-27 15:55:00,5.59386,5.59639,5.5932,5.59639,9000000.0
2009-03-27 15:56:00,5.59557,5.59586,5.59433,5.59525,11000000.0
2009-03-27 15:57:00,5.59364,5.59542,5.59311,5.59532,15000000.0
2009-03-27 15:58:00,5.59474,5.59532,5.59287,5.59443,13000000.0
2009-03-27 15:59:00,5.59487,5.5952,5.59321,5.59405,15000000.0
2009-03-27 16:00:00,5.59467,5.59736,5.59425,5.59736,11000000.0
2009-03-27 16:01:00,5.59817,5.5996,5.59619,5.5996,14000000.0
2009-03-27 16:02:00,5.59958,5.606,5.59894,5.606,11000000.0
2009-03-27 16:03:00,5.6065,5.60824,5.60462,5.60824,8000000.0
2009-03-27 16:04:00,5.60893,5.60893,5.60478,5.60495,8000000.0
2009-03-27 16:05:00,5.60496,5.60738,5.60425,5.60661,8000000.0
2009-03-27 16:06:00,5.60577,5.60661,5.60429,5.6044,16000000.0
2009-03-27 16:07:00,5.60353,5.60631,5.60141,5.6015,18000000.0
2009-03-27 16:08:00,5.60288,5.60487,5.60156,5.60375,14000000.0
2009-03-27 16:09:00,5.60544,5.60616,5.60338,5.60338,12000000.0
2009-03-27 16:10:00,5.60654,5.60878,5.60443,5.60878,10000000.0
2009-03-27 16:11:00,5.6083,5.60867,5.60567,5.60662,13000000.0
2009-03-27 16:12:00,5.6054,5.60646,5.60274,5.60397,16000000.0
2009-03-27 16:13:00,5.60285,5.60394,5.60132,5.60336,7000000.0
2009-03-27 16:14:00,5.60277,5.60285,5.60038,5.60078,16000000.0
2009-03-27 16:15:00,5.60028,5.60158,5.5999,5.60079,15000000.0
2009-03-27 16:16:00,5.60188,5.60486,5.60176,5.60417,17000000.0
2009-03-27 16:17:00,5.60469,5.60642,5.60272,5.60642,10000000.0
2009-03-27 16:18:00,5.60493,5.60522,5.60302,5.60338,10000000.0
2009-03-27 16:19:00,5.60342,5.60498,5.6016,5.60167,12000000.0
2009-03-27 16:20:00,5.60151,5.60257,5.60021,5.60021,11000000.0
2009-03-27 16:21:00,5.59865,5.5996,5.59701,5.59824,8000000.0
2009-03-27 16:22:00,5.59668,5.59715,5.59443,5.5964,16000000.0
2009-03-27 16:23:00,5.59635,5.59969,5.59572,5.59957,11000000.0
2009-03-27 16:24:00,5.59905,5.59905,5.59712,5.59839,14000000.0
2009-03-27 16:25:00,5.59922,5.59922,5.59707,5.59859,13000000.0
2009-03-27 16:26:00,5.59955,5.60015,5.59716,5.59884,16000000.0
2009-03-27 16:27:00,5.59854,5.59944,5.59504,5.59508,20000000.0
2009-03-27 16:28:00,5.59532,5.59716,5.59532,5.59634,12000000.0
2009-03-27 16:29:00,5.5961,5.5961,5.59267,5.59374,13000000.0
2009-03-27 16:30:00,5.59312,5.59416,5.5914,5.59292,17000000.0
2009-03-27 16:31:00,5.5924,5.59443,5.5909,5.59443,13000000.0
2009-03-27 16:32:00,5.59473,5.59476,5.59329,5.5936,10000000.0
2009-03-27 16:33:00,5.59347,5.59467,5.59238,5.59336,15000000.0
2009-03-27 16:34:00,5.59312,5.59322,5.59074,5.59081,9000000.0
2009-03-27 16:35:00,5.59107,5.59293,5.59064,5.59111,18000000.0
2009-03-27 16:36:00,5.59204,5.59205,5.58866,5.58866,8000000.0
2009-03-27 16:37:00,5.5894,5.59073,5.58875,5.58969,22000000.0
2009-03-27 16:38:00,5.59018,5.59102,5.5884,5.5884,14000000.0
2009-03-27 16:39:00,5.58961,5.58961,5.58746,5.58937,14000000.0
2009-03-27 16:40:00,5.58937,5.58956,5.58672,5.58672,17000000.0
2009-03-27 16:41:00,5.58788,5.58933,5.58727,5.58933,9000000.0
2009-03-27 16:42:00,5.58902,5.58967,5.58818,5.58826,13000000.0
2009-03-27 16:43:00,5.58977,5.58977,5.58757,5.58922,13000000.0
2009-03-27 16:44:00,5.58926,5.59032,5.58823,5.59032,11000000.0
2009-03-27 16:45:00,5.59106,5.59272,5.58994,5.59261,18000000.0
2009-03-27 16:46:00,5.59345,5.5947,5.59199,5.59463,11000000.0
2009-03-27 16:47:00,5.59401,5.59401,5.59255,5.59396,15000000.0
2009-03-27 16:48:00,5.59328,5.59396,5.5929,5.59396,7000000.0
2009-03-27 16:49:00,5.59468,5.59508,5.59295,5.59396,16000000.0
2009-03-27 16:50:00,5.59319,5.59369,5.59254,5.59362,9000000.0
2009-03-27 16:51:00,5.59366,5.59366,5.5906,5.5906,22000000.0
2009-03-27 16:52:00,5.59203,5.59264,5.59157,5.59264,11000000.0
2009-03-27 16:53:00,5.59112,5.5924,5.59053,5.59138,12000000.0
2009-03-27 16:54:00,5.59136,5.5915,5.58849,5.59135,17000000.0
2009-03-27 16:55:00,5.59158,5.59158,5.58916,5.59002,15000000.0
2009-03-27 16:56:00,5.58848,5.58995,5.58831,5.58974,11000000.0
2009-03-27 16:57:00,5.58923,5.58986,5.58763,5.58986,8000000.0
2009-03-27 16:58:00,5.58941,5.58993,5.58839,5.58853,12000000.0
2009-03-27 16:59:00,5.58914,5.59079,5.58868,5.59027,15000000.0
2009-03-27 17:00:00,5.58946,5.59138,5.58891,5.59052,10000000.0
2009-03-27 17:01:00,5.59022,5.59056,5.58909,5.58909,10000000.0
2009-03-27 17:02:00,5.58924,5.58993,5.58854,5.58993,8000000.0
2009-03-27 17:03:00,5.59078,5.59123,5.58927,5.59123,11000000.0
2009-03-27 17:04:00,5.58982,5.59198,5.58982,5.59156,10000000.0
2009-03-27 17:05:00,5.59145,5.59406,5.59116,5.59301,18000000.0
2009-03-27 17:06:00,5.59317,5.59595,5.59302,5.59461,9000000.0
2009-03-27 17:07:00,5.59655,5.59832,5.59458,5.5981,20000000.0
2009-03-27 17:08:00,5.59763,5.59917,5.59647,5.59871,11000000.0
2009-03-27 17:09:00,5.59868,5.59931,5.5965,5.598,14000000.0
2009-03-27 17:10:00,5.59779,5.59822,5.59681,5.59775,10000000.0
2009-03-27 17:11:00,5.59814,5.59814,5.59682,5.59738,12000000.0
2009-03-27 17:12:00,5.59852,5.60157,5.59774,5.60157,7000000.0
2009-03-27 17:13:00,5.60031,5.6009,5.59879,5.59962,13000000.0
2009-03-27 17:14:00,5.59944,5.59984,5.59757,5.59757,13000000.0
2009-03-27 17:15:00,5.59791,5.59938,5.59744,5.59755,12000000.0
2009-03-27 17:16:00,5.59719,5.59863,5.59641,5.59723,13000000.0
2009-03-27 17:17:00,5.59819,5.59904,5.59745,5.59803,12000000.0
2009-03-27 17:18:00,5.59924,5.59924,5.59652,5.59718,15000000.0
2009-03-27 17:19:00,5.59736,5.59827,5.59711,5.59827,10000000.0
2009-03-27 17:20:00,5.59837,5.5984,5.59427,5.59427,13000000.0
2009-03-27 17:21:00,5.59585,5.59643,5.59334,5.59537,17000000.0
2009-03-27 17:22:00,5.59653,5.59653,5.59369,5.59369,15000000.0
2009-03-27 17:23:00,5.59663,5.59734,5.59493,5.59704,10000000.0
2009-03-27 17:24:00,5.59725,5.59961,5.59629,5.59923,17000000.0
2009-03-27 17:25:00,5.59823,5.59993,5.59783,5.59977,11000000.0
2009-03-27 17:26:00,5.60041,5.60041,5.59727,5.59822,12000000.0
2009-03-27 17:27:00,5.59603,5.59798,5.59603,5.59714,9000000.0
2009-03-27 17:28:00,5.59792,5.59828,5.59587,5.59652,16000000.0
2009-03-27 17:29:00,5.5957,5.59663,5.59498,5.59621,9000000.0
2009-03-27 17:30:00,5.59629,5.59691,5.59485,5.59485,11000000.0
2009-03-27 17:31:00,5.5969,5.59721,5.59573,5.59692,13000000.0
2009-03-27 17:32:00,5.59748,5.59748,5.59585,5.59712,13000000.0
2009-03-27 17:33:00,5.59637,5.59857,5.59617,5.59857,11000000.0
2009-03-27 17:34:00,5.59836,5.59858,5.5962,5.5975,12000000.0
2009-03-27 17:35:00,5.5983,5.59857,5.59647,5.59788,13000000.0
2009-03-27 17:36:00,5.59746,5.59808,5.59594,5.59748,14000000.0
2009-03-27 17:37:00,5.59734,5.59826,5.59701,5.59826,10000000.0
2009-03-27 17:38:00,5.59787,5.59787,5.59639,5.59738,7000000.0
2009-03-27 17:39:00,5.59773,5.59864,5.59643,5.59717,16000000.0
2009-03-27 17:40:00,5.59773,5.59874,5.59633,5.59857,17000000.0
2009-03-27 17:41:00,5.59775,5.59797,5.59526,5.59628,16000000.0
2009-03-27 17:42:00,5.59609,5.59751,5.59453,5.59591,16000000.0
2009-03-27 17:43:00,5.59614,5.5969,5.59395,5.59413,17000000.0
2009-03-27 17:44:00,5.59486,5.59486,5.59133,5.59232,8000000.0
2009-03-27 17:45:00,5.59071,5.59082,5.5887,5.5887,11000000.0
2009-03-27 17:46:00,5.58884,5.58992,5.58804,5.58992,9000000.0
2009-03-27 17:47:00,5.58984,5.59121,5.58856,5.59077,19000000.0
2009-03-27 17:48:00,5.59059,5.59118,5.58941,5.59101,16000000.0
2009-03-27 17:49:00,5.59064,5.59128,5.58931,5.59077,15000000.0
2009-03-27 17:50:00,5.59056,5.59136,5.58921,5.59136,11000000.0
2009-03-27 17:51:00,5.59283,5.59423,5.59228,5.5929,9000000.0
2009-03-27 17:52:00,5.5935,5.594,5.59042,5.59157,11000000.0
2009-03-27 17:53:00,5.59278,5.59284,5.59171,5.59184,9000000.0
2009-03-27 17:54:00,5.59247,5.59336,5.5917,5.59336,10000000.0
2009-03-27 17:55:00,5.59392,5.59403,5.59104,5.59403,10000000.0
2009-03-27 17:56:00,5.59398,5.59399,5.5918,5.59399,16000000.0
2009-03-27 17:57:00,5.59345,5.59572,5.59264,5.59572,14000000.0
2009-03-27 17:58:00,5.59472,5.59504,5.5912,5.5919,24000000.0
2009-03-27 17:59:00,5.59318,5.59394,5.59127,5.59281,11000000.0
2009-03-27 18:00:00,5.59272,5.59283,5.59037,5.59256,10000000.0
2009-03-27 18:01:00,5.59193,5.59452,5.59144,5.59329,14000000.0
2009-03-27 18:02:00,5.59394,5.59394,5.59213,5.59253,12000000.0
2009-03-27 18:03:00,5.59258,5.59363,5.59115,5.59178,17000000.0
2009-03-27 18:04:00,5.59048,5.59272,5.59006,5.59236,15000000.0
2009-03-27 18:05:00,5.59183,5.59264,5.59073,5.59233,15000000.0
2009-03-27 18:06:00,5.59451,5.59681,5.59253,5.59558,15000000.0
2009-03-27 18:07:00,5.59585,5.59585,5.59388,5.59492,16000000.0
2009-03-27 18:08:00,5.59509,5.59684,5.59414,5.59568,16000000.0
2009-03-27 18:09:00,5.5952,5.59593,5.59411,5.59575,12000000.0
2009-03-27 18:10:00,5.59437,5.59504,5.59133,5.59133,17000000.0
2009-03-27 18:11:00,5.59163,5.59385,5.59022,5.5929,16000000.0
2009-03-27 18:12:00,5.59153,5.5944,5.59153,5.5944,13000000.0
2009-03-27 18:13:00,5.5933,5.59525,5.5929,5.59383,17000000.0
2009-03-27 18:14:00,5.59462,5.59611,5.59462,5.59603,13000000.0
2009-03-27 18:15:00,5.59598,5.5975,5.59566,5.5975,13000000.0
2009-03-27 18:16:00,5.59736,5.59745,5.5953,5.59643,15000000.0
2009-03-27 18:17:00,5.59611,5.59799,5.5956,5.59659,16000000.0
2009-03-27 18:18:00,5.59794,5.59796,5.59499,5.59623,18000000.0
2009-03-27 18:19:00,5.59508,5.59744,5.59508,5.5971,12000000.0
2009-03-27 18:20:00,5.59554,5.59772,5.59536,5.59719,16000000.0
2009-03-27 18:21:00,5.59647,5.59842,5.59625,5.59705,19000000.0
2009-03-27 18:22:00,5.59673,5.6011,5.59673,5.60104,20000000.0
2009-03-27 18:23:00,5.60184,5.60223,5.59872,5.60223,16000000.0
2009-03-27 18:24:00,5.60216,5.60279,5.60145,5.60216,14000000.0
2009-03-27 18:25:00,5.60205,5.60258,5.59965,5.60155,18000000.0
2009-03-27 18:26:00,5.6011,5.60161,5.59934,5.60004,9000000.0
2009-03-27 18:27:00,5.60052,5.6024,5.59973,5.60125,16000000.0
2009-03-27 18:28:00,5.60165,5.60292,5.60101,5.60291,11000000.0
2009-03-27 18:29:00,5.60457,5.60524,5.60242,5.60513,15000000.0
2009-03-27 18:30:00,5.60669,5.61085,5.60532,5.61085,14000000.0
2009-03-27 18:31:00,5.61114,5.61125,5.60656,5.60906,19000000.0
2009-03-27 18:32:00,5.61008,5.61089,5.60727,5.60727,13000000.0
2009-03-27 18:33:00,5.60678,5.60841,5.60539,5.60555,13000000.0
2009-03-27 18:34:00,5.60664,5.60752,5.6052,5.60686,9000000.0
2009-03-27 18:35:00,5.60729,5.60894,5.60616,5.60894,14000000.0
2009-03-27 18:36:00,5.6073,5.60886,5.60597,5.60781,12000000.0
2009-03-27 18:37:00,5.60642,5.60783,5.60559,5.60604,13000000.0
2009-03-27 18:38:00,5.60581,5.60629,5.60369,5.60583,17000000.0
2009-03-27 18:39:00,5.60546,5.60593,5.60477,5.60556,18000000.0
2009-03-27 18:40:00,5.60603,5.60686,5.60506,5.60569,14000000.0
2009-03-27 18:41:00,5.606,5.60637,5.60484,5.60584,18000000.0
2009-03-27 18:42:00,5.6063,5.6063,5.60427,5.60628,14000000.0
2009-03-27 18:43:00,5.6057,5.60587,5.60349,5.60423,14000000.0
2009-03-27 18:44:00,5.60368,5.60531,5.60261,5.6033,12000000.0
2009-03-27 18:45:00,5.60311,5.60399,5.60173,5.60184,17000000.0
2009-03-27 18:46:00,5.6009,5.60319,5.59963,5.59963,15000000.0
2009-03-27 18:47:00,5.60027,5.60242,5.59882,5.60087,16000000.0
2009-03-27 18:48:00,5.60088,5.60143,5.60015,5.60109,11000000.0
2009-03-27 18:49:00,5.60118,5.6025,5.60047,5.60244,8000000.0
2009-03-27 18:50:00,5.60214,5.60214,5.60043,5.60123,16000000.0
2009-03-27 18:51:00,5.60082,5.60175,5.59998,5.6011,19000000.0
2009-03-27 18:52:00,5.60194,5.60225,5.60138,5.60213,10000000.0
2009-03-27 18:53:00,5.60244,5.60244,5.60091,5.6013,10000000.0
2009-03-27 18:54:00,5.60158,5.60259,5.60131,5.60203,11000000.0
2009-03-27 18:55:00,5.60156,5.60358,5.60156,5.60312,8000000.0
2009-03-27 18:56:00,5.60341,5.60467,5.60269,5.60365,16000000.0
2009-03-27 18:57:00,5.60377,5.60416,5.60281,5.60388,8000000.0
2009-03-27 18:58:00,5.60441,5.60453,5.60247,5.60247,13000000.0
2009-03-27 18:59:00,5.60378,5.60378,5.60043,5.60117,17000000.0
2009-03-27 19:00:00,5.60094,5.60217,5.59918,5.59933,13000000.0
2009-03-27 19:01:00,5.59857,5.60076,5.59779,5.6001,12000000.0
2009-03-27 19:02:00,5.59888,5.59888,5.59671,5.59706,16000000.0
2009-03-27 19:03:00,5.59697,5.59791,5.59598,5.59783,17000000.0
2009-03-27 19:04:00,5.59767,5.59813,5.5963,5.59686,12000000.0
2009-03-27 19:05:00,5.59797,5.59824,5.59681,5.59799,17000000.0
2009-03-27 19:06:00,5.59898,5.59945,5.59754,5.59806,7000000.0
2009-03-27 19:07:00,5.59871,5.60097,5.5982,5.6009,20000000.0
2009-03-27 19:08:00,5.60088,5.6023,5.59918,5.6023,21000000.0
2009-03-27 19:09:00,5.60054,5.60133,5.59942,5.60082,16000000.0
2009-03-27 19:10:00,5.60121,5.60121,5.59924,5.59976,14000000.0
2009-03-27 19:11:00,5.60043,5.60187,5.59979,5.60121,12000000.0
2009-03-27 19:12:00,5.60196,5.60196,5.60008,5.60193,18000000.0
2009-03-27 19:13:00,5.60211,5.60221,5.60092,5.60092,14000000.0
2009-03-27 19:14:00,5.6015,5.60176,5.60012,5.60098,18000000.0
2009-03-27 19:15:00,5.60158,5.60158,5.59967,5.60123,9000000.0
2009-03-27 19:16:00,5.59979,5.60067,5.59979,5.60067,12000000.0
2009-03-27 19:17:00,5.60074,5.60091,5.59949,5.60091,14000000.0
2009-03-27 19:18:00,5.5993,5.60125,5.59916,5.59995,16000000.0
2009-03-27 19:19:00,5.60068,5.60093,5.5999,5.60043,7000000.0
2009-03-27 19:20:00,5.59954,5.60111,5.59944,5.60111,8000000.0
2009-03-27 19:21:00,5.60032,5.60143,5.59978,5.60093,18000000.0
2009-03-27 19:22:00,5.60006,5.60125,5.59981,5.60125,9000000.0
2009-03-27 19:23:00,5.60069,5.60263,5.60063,5.60263,10000000.0
2009-03-27 19:24:00,5.60016,5.6015,5.59942,5.60019,11000000.0
2009-03-27 19:25:00,5.59859,5.60125,5.59734,5.60113,17000000.0
2009-03-27 19:26:00,5.59718,5.59987,5.59682,5.59682,11000000.0
2009-03-27 19:27:00,5.59652,5.59838,5.59652,5.59738,13000000.0
2009-03-27 19:28:00,5.59843,5.59931,5.59773,5.59841,10000000.0
2009-03-27 19:29:00,5.59781,5.59798,5.59658,5.59658,11000000.0
2009-03-27 19:30:00,5.59772,5.59846,5.59571,5.59571,12000000.0
2009-03-27 19:31:00,5.59721,5.59721,5.59595,5.59635,8000000.0
2009-03-27 19:32:00,5.59468,5.59548,5.59439,5.59461,11000000.0
2009-03-27 19:33:00,5.59643,5.59643,5.59425,5.5956,13000000.0
2009-03-27 19:34:00,5.59713,5.59896,5.59571,5.59635,12000000.0
2009-03-27 19:35:00,5.59744,5.59813,5.59629,5.59629,13000000.0
2009-03-27 19:36:00,5.59816,5.59828,5.59573,5.59689,12000000.0
2009-03-27 19:37:00,5.59614,5.59794,5.59608,5.59691,8000000.0
2009-03-27 19:38:00,5.59737,5.59849,5.59699,5.59784,20000000.0
2009-03-27 19:39:00,5.59705,5.5979,5.59607,5.59669,11000000.0
2009-03-27 19:40:00,5.59662,5.59742,5.59573,5.59726,11000000.0
2009-03-27 19:41:00,5.59713,5.59961,5.59708,5.59961,9000000.0
2009-03-27 19:42:00,5.59922,5.60123,5.59851,5.6012,10000000.0
2009-03-27 19:43:00,5.60103,5.60111,5.60002,5.60054,14000000.0
2009-03-27 19:44:00,5.59922,5.60087,5.59827,5.59961,15000000.0
2009-03-27 19:45:00,5.5993,5.60087,5.59861,5.60087,12000000.0
2009-03-27 19:46:00,5.60014,5.60097,5.59933,5.60097,11000000.0
2009-03-27 19:47:00,5.60075,5.60154,5.6003,5.60153,10000000.0
2009-03-27 19:48:00,5.60091,5.60099,5.59945,5.60053,9000000.0
2009-03-27 19:49:00,5.59993,5.6003,5.59859,5.6003,16000000.0
2009-03-27 19:50:00,5.59966,5.60057,5.59938,5.60005,10000000.0
2009-03-27 19:51:00,5.59977,5.60065,5.59916,5.60033,11000000.0
2009-03-27 19:52:00,5.59938,5.6008,5.59916,5.5998,19000000.0
2009-03-27 19:53:00,5.60019,5.60019,5.59688,5.59841,19000000.0
2009-03-27 19:54:00,5.59812,5.59979,5.59615,5.59701,14000000.0
2009-03-27 19:55:00,5.5977,5.59783,5.59532,5.59532,16000000.0
2009-03-27 19:56:00,5.59715,5.59715,5.59509,5.59567,12000000.0
2009-03-27 19:57:00,5.59622,5.59669,5.59449,5.59449,14000000.0
2009-03-27 19:58:00,5.5968,5.59757,5.5957,5.59607,13000000.0
2009-03-27 19:59:00,5.59535,5.59599,5.594,5.594,10000000.0
2009-03-27 20:00:00,5.59423,5.59586,5.59293,5.59293,15000000.0
2009-03-27 20:01:00,5.59317,5.59582,5.59317,5.59582,14000000.0
2009-03-27 20:02:00,5.59596,5.59724,5.59515,5.59564,8000000.0
2009-03-27 20:03:00,5.59669,5.59788,5.59569,5.5975,13000000.0
2009-03-27 20:04:00,5.59789,5.59826,5.59624,5.59752,12000000.0
2009-03-27 20:05:00,5.59565,5.59786,5.59561,5.59786,11000000.0
2009-03-27 20:06:00,5.59467,5.5971,5.59461,5.59586,10000000.0
2009-03-27 20:07:00,5.59548,5.59578,5.59372,5.59484,13000000.0
2009-03-27 20:08:00,5.59427,5.59736,5.59427,5.59712,16000000.0
2009-03-27 20:09:00,5.59765,5.59765,5.59502,5.59667,17000000.0
2009-03-27 20:10:00,5.59658,5.59686,5.59497,5.59619,10000000.0
2009-03-27 20:11:00,5.59679,5.59726,5.59519,5.59651,13000000.0
2009-03-27 20:12:00,5.59691,5.59929,5.59691,5.59929,15000000.0
2009-03-27 20:13:00,5.59754,5.59855,5.59691,5.59735,13000000.0
2009-03-27 20:14:00,5.59752,5.59838,5.59662,5.59838,8000000.0
2009-03-27 20:15:00,5.59782,5.59782,5.59586,5.59739,10000000.0
2009-03-27 20:16:00,5.59713,5.59713,5.5955,5.59652,14000000.0
2009-03-27 20:17:00,5.5972,5.59734,5.59567,5.59601,13000000.0
2009-03-27 20:18:00,5.5963,5.59732,5.5963,5.59726,7000000.0
2009-03-27 20:19:00,5.59749,5.59839,5.59678,5.59732,11000000.0
2009-03-27 20:20:00,5.59767,5.59889,5.59732,5.59832,19000000.0
2009-03-27 20:21:00,5.59702,5.59796,5.59662,5.59796,11000000.0
2009-03-27 20:22:00,5.59727,5.59825,5.59635,5.59635,11000000.0
2009-03-27 20:23:00,5.59802,5.59892,5.59632,5.59892,13000000.0
2009-03-27 20:24:00,5.5989,5.5989,5.59611,5.59635,9000000.0
2009-03-27 20:25:00,5.59665,5.59721,5.5951,5.59536,18000000.0
2009-03-27 20:26:00,5.59485,5.59485,5.59257,5.59357,7000000.0
2009-03-27 20:27:00,5.59306,5.59408,5.59181,5.59181,9000000.0
2009-03-27 20:28:00,5.5911,5.59258,5.59034,5.59258,13000000.0
2009-03-27 20:29:00,5.5924,5.5924,5.59046,5.59066,14000000.0
2009-03-27 20:30:00,5.5899,5.59151,5.58881,5.59103,16000000.0
2009-03-27 20:31:00,5.59135,5.59212,5.59019,5.59152,22000000.0
2009-03-27 20:32:00,5.59191,5.59318,5.59131,5.59187,12000000.0
2009-03-27 20:33:00,5.59206,5.59337,5.59166,5.59235,13000000.0
2009-03-27 20:34:00,5.59208,5.59298,5.59102,5.59298,15000000.0
2009-03-27 20:35:00,5.59216,5.59407,5.59204,5.59256,16000000.0
2009-03-27 20:36:00,5.59415,5.59521,5.59317,5.59374,15000000.0
2009-03-27 20:37:00,5.5943,5.59538,5.59367,5.59382,14000000.0
2009-03-27 20:38:00,5.59599,5.5962,5.59423,5.59515,13000000.0
2009-03-27 20:39:00,5.59622,5.59622,5.59403,5.59427,18000000.0
2009-03-27 20:40:00,5.5943,5.59534,5.59212,5.59347,14000000.0
2009-03-27 20:41:00,5.5923,5.59355,5.59168,5.59338,18000000.0
2009-03-27 20:42:00,5.59314,5.59314,5.59174,5.59303,12000000.0
2009-03-27 20:43:00,5.5934,5.59453,5.59299,5.59303,18000000.0
2009-03-27 20:44:00,5.5927,5.59413,5.59209,5.5929,18000000.0
2009-03-27 20:45:00,5.59453,5.59484,5.59362,5.59423,11000000.0
2009-03-27 20:46:00,5.59362,5.59485,5.59258,5.59374,18000000.0
2009-03-27 20:47:00,5.59276,5.59422,5.5921,5.59306,20000000.0
2009-03-27 20:48:00,5.59356,5.59386,5.59159,5.59309,17000000.0
2009-03-27 20:49:00,5.59387,5.59443,5.59178,5.5939,16000000.0
2009-03-27 20:50:00,5.59361,5.59517,5.59308,5.59425,8000000.0
2009-03-27 20:51:00,5.59419,5.59478,5.59362,5.59378,8000000.0
2009-03-27 20:52:00,5.59468,5.59512,5.59334,5.59334,12000000.0
2009-03-27 20:53:00,5.59299,5.59474,5.59299,5.59406,16000000.0
2009-03-27 20:54:00,5.59335,5.59512,5.59297,5.59407,15000000.0
2009-03-27 20:55:00,5.5949,5.59494,5.59302,5.59408,16000000.0
2009-03-27 20:56:00,5.59331,5.59331,5.59163,5.59163,7000000.0
2009-03-27 20:57:00,5.59207,5.59382,5.59207,5.59252,14000000.0
2009-03-27 20:58:00,5.5934,5.59448,5.59316,5.59349,10000000.0
2009-03-27 20:59:00,5.59182,5.59339,5.59178,5.59251,11000000.0
2009-03-27 21:00:00,5.59339,5.59392,5.59141,5.59141,14000000.0
2009-03-27 21:01:00,5.59144,5.59345,5.59144,5.59215,12000000.0
2009-03-27 21:02:00,5.59282,5.59282,5.59112,5.59166,17000000.0
2009-03-27 21:03:00,5.59175,5.59206,5.5909,5.5917,11000000.0
2009-03-27 21:04:00,5.59261,5.59287,5.59148,5.59168,10000000.0
2009-03-27 21:05:00,5.59202,5.593,5.59191,5.59228,8000000.0
2009-03-27 21:06:00,5.59213,5.595,5.59213,5.595,13000000.0
2009-03-27 21:07:00,5.59449,5.59485,5.59269,5.59281,14000000.0
2009-03-27 21:08:00,5.59253,5.59391,5.59235,5.59391,8000000.0
2009-03-27 21:09:00,5.59293,5.59455,5.5922,5.59292,13000000.0
2009-03-27 21:10:00,5.5927,5.59322,5.59182,5.59246,17000000.0
2009-03-27 21:11:00,5.59402,5.59402,5.59265,5.59308,15000000.0
2009-03-27 21:12:00,5.59379,5.59428,5.59273,5.59273,11000000.0
2009-03-27 21:13:00,5.59417,5.59422,5.59234,5.59422,12000000.0
2009-03-27 21:14:00,5.59442,5.59499,5.59322,5.59477,14000000.0
2009-03-27 21:15:00,5.59508,5.5951,5.59344,5.59381,13000000.0
2009-03-27 21:16:00,5.59327,5.59534,5.59327,5.59436,12000000.0
2009-03-27 21:17:00,5.59411,5.59443,5.59287,5.59404,16000000.0
2009-03-27 21:18:00,5.59348,5.59413,5.59285,5.59413,15000000.0
2009-03-27 21:19:00,5.59443,5.595,5.59249,5.59361,15000000.0
2009-03-27 21:20:00,5.59383,5.59502,5.59374,5.59409,8000000.0
2009-03-27 21:21:00,5.59558,5.59558,5.59395,5.59557,17000000.0
2009-03-27 21:22:00,5.5956,5.5956,5.59337,5.59344,11000000.0
2009-03-27 21:23:00,5.59369,5.595,5.59353,5.59498,23000000.0
2009-03-27 21:24:00,5.59369,5.59497,5.59342,5.59401,13000000.0
2009-03-27 21:25:00,5.59499,5.59515,5.59321,5.59409,15000000.0
2009-03-27 21:26:00,5.59477,5.59501,5.59411,5.59452,10000000.0
2009-03-27 21:27:00,5.59478,5.59598,5.59449,5.59531,10000000.0
2009-03-27 21:28:00,5.5957,5.59595,5.59443,5.59529,13000000.0
2009-03-27 21:29:00,5.5958,5.59587,5.59469,5.59587,10000000.0
2009-03-27 21:30:00,5.59494,5.59664,5.59481,5.59543,16000000.0
2009-03-27 21:31:00,5.59542,5.59632,5.59432,5.59588,18000000.0
2009-03-27 21:32:00,5.59639,5.59655,5.59518,5.59519,15000000.0
2009-03-27 21:33:00,5.59587,5.59638,5.59503,5.59515,13000000.0
2009-03-27 21:34:00,5.59575,5.59595,5.59494,5.59538,9000000.0
2009-03-27 21:35:00,5.59573,5.5964,5.59491,5.5964,8000000.0
2009-03-27 21:36:00,5.59515,5.59624,5.59413,5.59413,18000000.0
2009-03-27 21:37:00,5.59526,5.59635,5.59482,5.59489,22000000.0
2009-03-27 21:38:00,5.59477,5.59567,5.59477,5.59485,9000000.0
2009-03-27 21:39:00,5.59514,5.59577,5.59431,5.59569,11000000.0
2009-03-27 21:40:00,5.59549,5.59621,5.59502,5.59568,19000000.0
2009-03-27 21:41:00,5.59586,5.59631,5.59491,5.59569,12000000.0
2009-03-27 21:42:00,5.59564,5.59629,5.59522,5.5958,11000000.0
2009-03-27 21:43:00,5.5971,5.59771,5.59542,5.59622,14000000.0
2009-03-27 21:44:00,5.59615,5.59707,5.59494,5.59707,13000000.0
2009-03-27 21:45:00,5.5968,5.59727,5.59577,5.59727,12000000.0
2009-03-27 21:46:00,5.59711,5.59719,5.59586,5.5961,14000000.0
2009-03-27 21:47:00,5.59563,5.59699,5.59489,5.59544,17000000.0
2009-03-27 21:48:00,5.59595,5.59595,5.59503,5.59532,16000000.0
2009-03-27 21:49:00,5.59642,5.59642,5.59413,5.59546,14000000.0
2009-03-27 21:50:00,5.59426,5.59533,5.59426,5.59491,13000000.0
2009-03-27 21:51:00,5.59481,5.59582,5.59481,5.59502,14000000.0
2009-03-27 21:52:00,5.59549,5.59567,5.5945,5.59455,17000000.0
2009-03-27 21:53:00,5.59519,5.59519,5.59372,5.59388,27000000.0
2009-03-27 21:54:00,5.5935,5.59454,5.5935,5.59382,10000000.0
2009-03-27 21:55:00,5.59351,5.5945,5.59328,5.59376,8000000.0
2009-03-27 21:56:00,5.59467,5.59481,5.5933,5.59392,16000000.0
2009-03-27 21:57:00,5.59345,5.59491,5.59345,5.59421,18000000.0
2009-03-27 21:58:00,5.59407,5.59592,5.59407,5.59543,18000000.0
2009-03-27 21:59:00,5.5947,5.59535,5.59394,5.59437,17000000.0
2009-03-27 22:00:00,5.59397,5.5958,5.59387,5.59514,9000000.0
2009-03-27 22:01:00,5.59542,5.59677,5.59466,5.59537,22000000.0
2009-03-27 22:02:00,5.59508,5.59546,5.59459,5.59497,11000000.0
2009-03-27 22:03:00,5.59546,5.59559,5.59451,5.59505,16000000.0
2009-03-27 22:04:00,5.59408,5.5959,5.59401,5.5959,12000000.0
2009-03-27 22:05:00,5.59521,5.59631,5.59504,5.59615,7000000.0
2009-03-27 22:06:00,5.59547,5.5964,5.59483,5.59639,15000000.0
2009-03-27 22:07:00,5.59579,5.59597,5.59464,5.59523,19000000.0
2009-03-27 22:08:00,5.59522,5.5969,5.59485,5.5969,11000000.0
2009-03-27 22:09:00,5.59677,5.59683,5.59517,5.59517,10000000.0
2009-03-27 22:10:00,5.59706,5.5971,5.59573,5.59637,10000000.0
2009-03-27 22:11:00,5.59716,5.59747,5.59572,5.59622,18000000.0
2009-03-27 22:12:00,5.59586,5.597,5.59563,5.59668,11000000.0
2009-03-27 22:13:00,5.59609,5.59734,5.59527,5.59622,14000000.0
2009-03-27 22:14:00,5.59562,5.59755,5.59562,5.59755,24000000.0
2009-03-27 22:15:00,5.59682,5.59749,5.59654,5.59723,13000000.0
2009-03-27 22:16:00,5.59785,5.59785,5.59617,5.59666,13000000.0
2009-03-27 22:17:00,5.59768,5.59768,5.59626,5.59687,8000000.0
2009-03-27 22:18:00,5.59762,5.59762,5.59622,5.59634,13000000.0
2009-03-27 22:19:00,5.5958,5.59716,5.5958,5.5966,14000000.0
2009-03-27 22:20:00,5.59652,5.59735,5.5959,5.59663,21000000.0
2009-03-27 22:21:00,5.59752,5.59797,5.59688,5.59696,13000000.0
2009-03-27 22:22:00,5.59654,5.5987,5.59654,5.59728,12000000.0
2009-03-27 22:23:00,5.59844,5.5987,5.59725,5.59791,18000000.0
2009-03-27 22:24:00,5.59818,5.59971,5.59727,5.59761,14000000.0
2009-03-27 22:25:00,5.5982,5.59959,5.59773,5.59903,13000000.0
2009-03-27 22:26:00,5.59873,5.59873,5.59742,5.59774,13000000.0
2009-03-27 22:27:00,5.59874,5.59874,5.59579,5.59656,16000000.0
2009-03-27 22:28:00,5.59662,5.59707,5.59548,5.59633,13000000.0
2009-03-27 22:29:00,5.59654,5.59782,5.59648,5.59738,21000000.0
2009-03-27 22:30:00,5.59647,5.5983,5.59608,5.59725,17000000.0
2009-03-27 22:31:00,5.59887,5.59892,5.59731,5.59751,10000000.0
2009-03-27 22:32:00,5.59866,5.59866,5.59691,5.5976,13000000.0
2009-03-27 22:33:00,5.59715,5.59816,5.59647,5.59816,13000000.0
2009-03-27 22:34:00,5.59715,5.59795,5.59664,5.5969,13000000.0
2009-03-27 22:35:00,5.59655,5.59803,5.59655,5.59708,19000000.0
2009-03-27 22:36:00,5.59723,5.59766,5.59664,5.59693,14000000.0
2009-03-27 22:37:00,5.59799,5.59825,5.59611,5.59825,17000000.0
2009-03-27 22:38:00,5.59836,5.59842,5.59682,5.59696,9000000.0
2009-03-27 22:39:00,5.5969,5.59817,5.5966,5.5966,20000000.0
2009-03-27 22:40:00,5.59739,5.59851,5.59638,5.59638,13000000.0
2009-03-27 22:41:00,5.59553,5.59741,5.59529,5.59646,13000000.0
2009-03-27 22:42:00,5.59554,5.59653,5.59467,5.59555,10000000.0
2009-03-27 22:43:00,5.59493,5.59537,5.59437,5.59489,15000000.0
2009-03-27 22:44:00,5.59603,5.5967,5.59476,5.59633,16000000.0
2009-03-27 22:45:00,5.59646,5.5965,5.59487,5.59487,14000000.0
2009-03-27 22:46:00,5.59604,5.59604,5.59477,5.59536,12000000.0
2009-03-27 22:47:00,5.59592,5.59592,5.59445,5.59449,7000000.0
2009-03-27 22:48:00,5.59455,5.59553,5.59396,5.5949,16000000.0
2009-03-27 22:49:00,5.59502,5.59542,5.59381,5.59542,10000000.0
2009-03-27 22:50:00,5.5957,5.59613,5.59461,5.59612,15000000.0
2009-03-27 22:51:00,5.5956,5.59624,5.5945,5.59571,17000000.0
2009-03-27 22:52:00,5.59686,5.59686,5.59544,5.59611,10000000.0
2009-03-27 22:53:00,5.59575,5.5966,5.59543,5.59637,20000000.0
2009-03-27 22:54:00,5.59626,5.59701,5.5954,5.59586,10000000.0
2009-03-27 22:55:00,5.59743,5.59818,5.59638,5.59726,12000000.0
2009-03-27 22:56:00,5.5969,5.59735,5.59602,5.59602,9000000.0
2009-03-27 22:57:00,5.59732,5.59793,5.59594,5.59647,18000000.0
2009-03-27 22:58:00,5.59754,5.5991,5.59754,5.59801,13000000.0
2009-03-27 22:59:00,5.59911,5.60087,5.59819,5.59819,10000000.0
2009-03-30 02:00:00,5.60786,5.60806,5.60785,5.60799,16000000.0
2009-03-30 02:01:00,5.61111,5.61186,5.60996,5.61116,21000000.0
2009-03-30 02:02:00,5.6099,5.61157,5.6099,5.61157,10000000.0
2009-03-30 02:03:00,5.61059,5.61433,5.61059,5.61421,8000000.0
2009-03-30 02:04:00,5.6136,5.61587,5.61326,5.61466,14000000.0
2009-03-30 02:05:00,5.61429,5.61493,5.61309,5.61348,14000000.0
2009-03-30 02:06:00,5.61386,5.61429,5.61233,5.61383,15000000.0
2009-03-30 02:07:00,5.61279,5.61356,5.61142,5.61142,10000000.0
2009-03-30 02:08:00,5.6125,5.61252,5.61173,5.61252,16000000.0
2009-03-30 02:09:00,5.61292,5.61433,5.61248,5.6133,18000000.0
2009-03-30 02:10:00,5.61363,5.61397,5.61213,5.61213,16000000.0
2009-03-30 02:11:00,5.6138,5.6138,5.61137,5.61137,14000000.0
2009-03-30 02:12:00,5.61189,5.6122,5.6109,5.61096,10000000.0
2009-03-30 02:13:00,5.61074,5.61161,5.60766,5.60766,15000000.0
2009-03-30 02:14:00,5.60893,5.61045,5.60738,5.61016,19000000.0
2009-03-30 02:15:00,5.61124,5.61124,5.60885,5.609,12000000.0
2009-03-30 02:16:00,5.60952,5.61086,5.60893,5.60979,18000000.0
2009-03-30 02:17:00,5.60911,5.61032,5.60703,5.60703,14000000.0
2009-03-30 02:18:00,5.60759,5.60759,5.60373,5.60373,12000000.0
2009-03-30 02:19:00,5.60413,5.60522,5.60302,5.60402,14000000.0
2009-03-30 02:20:00,5.60456,5.6056,5.60418,5.60445,13000000.0
2009-03-30 02:21:00,5.60491,5.60535,5.60308,5.60387,15000000.0
2009-03-30 02:22:00,5.60421,5.60546,5.60382,5.60487,13000000.0
2009-03-30 02:23:00,5.60469,5.60777,5.6042,5.60674,16000000.0
2009-03-30 02:24:00,5.60628,5.60791,5.60628,5.6073,17000000.0
2009-03-30 02:25:00,5.60695,5.60862,5.60658,5.60849,10000000.0
2009-03-30 02:26:00,5.60791,5.60832,5.60565,5.60565,13000000.0
2009-03-30 02:27:00,5.60553,5.60646,5.60502,5.60557,7000000.0
2009-03-30 02:28:00,5.6049,5.60561,5.60436,5.60525,9000000.0
2009-03-30 02:29:00,5.60486,5.60613,5.60416,5.60587,20000000.0
2009-03-30 02:30:00,5.60658,5.60658,5.60483,5.60483,11000000.0
2009-03-30 02:31:00,5.60525,5.6058,5.60387,5.60387,9000000.0
2009-03-30 02:32:00,5.60377,5.60471,5.60296,5.60414,13000000.0
2009-03-30 02:33:00,5.60338,5.60487,5.60293,5.60293,14000000.0
2009-03-30 02:34:00,5.60378,5.60426,5.60197,5.60241,17000000.0
2009-03-30 02:35:00,5.60293,5.6049,5.60248,5.60386,15000000.0
2009-03-30 02:36:00,5.60338,5.6052,5.60338,5.6044,14000000.0
2009-03-30 02:37:00,5.60477,5.60477,5.60279,5.60299,13000000.0
2009-03-30 02:38:00,5.60285,5.60371,5.60202,5.60202,14000000.0
2009-03-30 02:39:00,5.60339,5.60418,5.60222,5.60318,15000000.0
2009-03-30 02:40:00,5.60436,5.60436,5.59913,5.60287,12000000.0
2009-03-30 02:41:00,5.60307,5.60477,5.60306,5.60437,13000000.0
2009-03-30 02:42:00,5.60293,5.60455,5.60293,5.60385,16000000.0
2009-03-30 02:43:00,5.60319,5.60499,5.60319,5.60423,18000000.0
2009-03-30 02:44:00,5.60442,5.60666,5.60379,5.60666,10000000.0
2009-03-30 02:45:00,5.60577,5.6064,5.60455,5.60455,14000000.0
2009-03-30 02:46:00,5.60466,5.6055,5.60375,5.60464,18000000.0
2009-03-30 02:47:00,5.60515,5.60557,5.60411,5.60411,17000000.0
2009-03-30 02:48:00,5.60544,5.60598,5.60424,5.60424,7000000.0
2009-03-30 02:49:00,5.60546,5.60654,5.60489,5.60654,13000000.0
2009-03-30 02:50:00,5.60606,5.60746,5.60559,5.60746,14000000.0
2009-03-30 02:51:00,5.60733,5.60795,5.60578,5.60578,15000000.0
2009-03-30 02:52:00,5.60692,5.60696,5.60584,5.60696,15000000.0
2009-03-30 02:53:00,5.60737,5.60759,5.60643,5.60743,9000000.0
2009-03-30 02:54:00,5.60681,5.60837,5.60675,5.60812,13000000.0
2009-03-30 02:55:00,5.60942,5.60942,5.60786,5.60855,11000000.0
2009-03-30 02:56:00,5.60787,5.60976,5.60767,5.60825,18000000.0
2009-03-30 02:57:00,5.60833,5.60885,5.60779,5.60826,13000000.0
2009-03-30 02:58:00,5.60857,5.60933,5.60778,5.60791,9000000.0
2009-03-30 02:59:00,5.60888,5.60921,5.60812,5.60888,14000000.0
2009-03-30 03:00:00,5.60888,5.60965,5.60841,5.60842,11000000.0
2009-03-30 03:01:00,5.60972,5.61003,5.60854,5.60915,11000000.0
2009-03-30 03:02:00,5.60867,5.61057,5.60867,5.60933,11000000.0
2009-03-30 03:03:00,5.61052,5.61127,5.60962,5.60962,23000000.0
2009-03-30 03:04:00,5.61036,5.61036,5.60907,5.60907,11000000.0
2009-03-30 03:05:00,5.61061,5.61404,5.61049,5.61345,17000000.0
2009-03-30 03:06:00,5.61403,5.61403,5.61181,5.61181,9000000.0
2009-03-30 03:07:00,5.6114,5.61319,5.6114,5.61313,15000000.0
2009-03-30 03:08:00,5.61289,5.6139,5.61236,5.61388,12000000.0
2009-03-30 03:09:00,5.61419,5.61471,5.61307,5.61307,15000000.0
2009-03-30 03:10:00,5.61385,5.61504,5.61264,5.61412,19000000.0
2009-03-30 03:11:00,5.61307,5.61342,5.61243,5.61251,15000000.0
2009-03-30 03:12:00,5.61346,5.61424,5.61235,5.6129,18000000.0
2009-03-30 03:13:00,5.61555,5.61555,5.61309,5.61401,18000000.0
2009-03-30 03:14:00,5.61331,5.61362,5.61243,5.61243,10000000.0
2009-03-30 03:15:00,5.61129,5.61261,5.61092,5.61202,7000000.0
2009-03-30 03:16:00,5.61277,5.61277,5.61093,5.61139,8000000.0
2009-03-30 03:17:00,5.61147,5.61209,5.61081,5.61209,10000000.0
2009-03-30 03:18:00,5.61093,5.61175,5.61028,5.61028,15000000.0
2009-03-30 03:19:00,5.61001,5.61039,5.60887,5.60914,10000000.0
2009-03-30 03:20:00,5.61103,5.61136,5.60946,5.61071,16000000.0
2009-03-30 03:21:00,5.61191,5.61239,5.61051,5.61239,11000000.0
2009-03-30 03:22:00,5.61137,5.6128,5.61097,5.61146,10000000.0
2009-03-30 03:23:00,5.61113,5.61274,5.61113,5.61194,12000000.0
2009-03-30 03:24:00,5.61254,5.6129,5.61019,5.61069,13000000.0
2009-03-30 03:25:00,5.61096,5.61096,5.60905,5.60905,11000000.0
2009-03-30 03:26:00,5.61053,5.6114,5.6087,5.61083,13000000.0
2009-03-30 03:27:00,5.60924,5.6101,5.60865,5.60918,14000000.0
2009-03-30 03:28:00,5.61123,5.61282,5.61014,5.61171,18000000.0
2009-03-30 03:29:00,5.61312,5.61405,5.61244,5.61375,15000000.0
2009-03-30 03:30:00,5.61339,5.61419,5.61327,5.61361,10000000.0
2009-03-30 03:31:00,5.61285,5.61407,5.61272,5.61388,13000000.0
2009-03-30 03:32:00,5.61365,5.61522,5.61343,5.61429,16000000.0
2009-03-30 03:33:00,5.6129,5.61401,5.61159,5.61212,13000000.0
2009-03-30 03:34:00,5.61465,5.61526,5.61231,5.61351,16000000.0
2009-03-30 03:35:00,5.61477,5.61538,5.61347,5.61491,10000000.0
2009-03-30 03:36:00,5.61549,5.61592,5.61451,5.61521,11000000.0
2009-03-30 03:37:00,5.61357,5.61508,5.61329,5.6142,13000000.0
2009-03-30 03:38:00,5.61462,5.61516,5.61298,5.61408,13000000.0
2009-03-30 03:39:00,5.61428,5.61565,5.61347,5.61374,13000000.0
2009-03-30 03:40:00,5.61373,5.61373,5.61176,5.61191,12000000.0
2009-03-30 03:41:00,5.61195,5.61394,5.61172,5.61295,16000000.0
2009-03-30 03:42:00,5.61228,5.61458,5.61228,5.6133,21000000.0
2009-03-30 03:43:00,5.61446,5.61446,5.61149,5.61238,18000000.0
2009-03-30 03:44:00,5.61069,5.6118,5.60966,5.61093,15000000.0
2009-03-30 03:45:00,5.60993,5.61058,5.6094,5.60969,9000000.0
2009-03-30 03:46:00,5.61001,5.61067,5.60962,5.61013,8000000.0
2009-03-30 03:47:00,5.60991,5.61036,5.60899,5.60899,11000000.0
2009-03-30 03:48:00,5.60956,5.60983,5.60846,5.60878,9000000.0
2009-03-30 03:49:00,5.61125,5.6132,5.60981,5.61284,16000000.0
2009-03-30 03:50:00,5.61202,5.61279,5.61054,5.6106,19000000.0
2009-03-30 03:51:00,5.60987,5.61083,5.60964,5.60995,9000000.0
2009-03-30 03:52:00,5.60966,5.60991,5.60858,5.60858,19000000.0
2009-03-30 03:53:00,5.60932,5.61168,5.60932,5.60994,10000000.0
2009-03-30 03:54:00,5.6106,5.61194,5.61007,5.61081,17000000.0
2009-03-30 03:55:00,5.61163,5.6124,5.61081,5.61153,16000000.0
2009-03-30 03:56:00,5.61249,5.61262,5.61119,5.61119,7000000.0
2009-03-30 03:57:00,5.61097,5.61141,5.61033,5.61038,11000000.0
2009-03-30 03:58:00,5.60977,5.61104,5.60907,5.60907,12000000.0
2009-03-30 03:59:00,5.61055,5.61106,5.60914,5.61093,17000000.0
2009-03-30 04:00:00,5.61008,5.61097,5.60919,5.60919,12000000.0
2009-03-30 04:01:00,5.60997,5.61078,5.60911,5.61078,16000000.0
2009-03-30 04:02:00,5.60959,5.61038,5.6088,5.60925,14000000.0
2009-03-30 04:03:00,5.61017,5.61066,5.60883,5.61019,12000000.0
2009-03-30 04:04:00,5.61112,5.6112,5.60988,5.61106,16000000.0
2009-03-30 04:05:00,5.6112,5.6116,5.60936,5.60957,13000000.0
2009-03-30 04:06:00,5.6103,5.61282,5.6103,5.61236,16000000.0
2009-03-30 04:07:00,5.61278,5.61373,5.61227,5.61283,13000000.0
2009-03-30 04:08:00,5.61319,5.61411,5.61213,5.61358,14000000.0
2009-03-30 04:09:00,5.61402,5.61402,5.61063,5.61067,10000000.0
2009-03-30 04:10:00,5.61065,5.61065,5.60716,5.60724,12000000.0
2009-03-30 04:11:00,5.60735,5.60863,5.60609,5.60812,14000000.0
2009-03-30 04:12:00,5.60852,5.60978,5.60784,5.6093,19000000.0
2009-03-30 04:13:00,5.60904,5.60941,5.6078,5.60785,20000000.0
2009-03-30 04:14:00,5.60878,5.6099,5.60778,5.60895,12000000.0
2009-03-30 04:15:00,5.60824,5.60966,5.60824,5.60966,8000000.0
2009-03-30 04:16:00,5.60813,5.61032,5.60813,5.61032,13000000.0
2009-03-30 04:17:00,5.61005,5.61108,5.60888,5.61082,15000000.0
2009-03-30 04:18:00,5.60987,5.6106,5.60882,5.60882,9000000.0
2009-03-30 04:19:00,5.60859,5.60983,5.60859,5.60882,12000000.0
2009-03-30 04:20:00,5.61075,5.611,5.6097,5.61052,9000000.0
2009-03-30 04:21:00,5.61007,5.61095,5.60871,5.60932,17000000.0
2009-03-30 04:22:00,5.61007,5.61007,5.60798,5.60931,14000000.0
2009-03-30 04:23:00,5.61019,5.61019,5.60846,5.6091,10000000.0
2009-03-30 04:24:00,5.60902,5.61109,5.60901,5.61024,12000000.0
2009-03-30 04:25:00,5.61005,5.6111,5.60975,5.60975,10000000.0
2009-03-30 04:26:00,5.61111,5.61111,5.60962,5.6102,7000000.0
2009-03-30 04:27:00,5.61004,5.61123,5.60937,5.61025,15000000.0
2009-03-30 04:28:00,5.61048,5.61108,5.61003,5.61028,7000000.0
2009-03-30 04:29:00,5.60892,5.61049,5.60876,5.61001,14000000.0
2009-03-30 04:30:00,5.60893,5.61013,5.60859,5.60859,11000000.0
2009-03-30 04:31:00,5.60983,5.61051,5.60882,5.60932,15000000.0
2009-03-30 04:32:00,5.60979,5.61052,5.60893,5.60893,17000000.0
2009-03-30 04:33:00,5.60985,5.60985,5.60816,5.60898,14000000.0
2009-03-30 04:34:00,5.6078,5.60957,5.60777,5.60873,9000000.0
2009-03-30 04:35:00,5.60945,5.60945,5.60742,5.60899,12000000.0
2009-03-30 04:36:00,5.60865,5.60924,5.60767,5.60857,12000000.0
2009-03-30 04:37:00,5.60723,5.60845,5.60709,5.60788,12000000.0
2009-03-30 04:38:00,5.60685,5.60707,5.60441,5.60441,11000000.0
2009-03-30 04:39:00,5.60546,5.6063,5.60402,5.60567,17000000.0
2009-03-30 04:40:00,5.60536,5.60623,5.60513,5.60565,9000000.0
2009-03-30 04:41:00,5.60546,5.60655,5.60484,5.60611,10000000.0
2009-03-30 04:42:00,5.60512,5.60539,5.604,5.60446,8000000.0
2009-03-30 04:43:00,5.60372,5.60479,5.60269,5.60349,18000000.0
2009-03-30 04:44:00,5.60503,5.6062,5.60435,5.60611,9000000.0
2009-03-30 04:45:00,5.60716,5.6075,5.60525,5.60593,9000000.0
2009-03-30 04:46:00,5.60669,5.6067,5.60532,5.60532,16000000.0
2009-03-30 04:47:00,5.60591,5.60719,5.60588,5.60588,12000000.0
2009-03-30 04:48:00,5.60704,5.60792,5.6063,5.60708,10000000.0
2009-03-30 04:49:00,5.60722,5.60722,5.60549,5.60614,16000000.0
2009-03-30 04:50:00,5.60603,5.6072,5.60527,5.60527,16000000.0
2009-03-30 04:51:00,5.60546,5.60653,5.60468,5.6057,20000000.0
2009-03-30 04:52:00,5.60539,5.60695,5.60516,5.60563,13000000.0
2009-03-30 04:53:00,5.60645,5.60781,5.6061,5.60763,11000000.0
2009-03-30 04:54:00,5.60397,5.60754,5.60135,5.60754,11000000.0
2009-03-30 04:55:00,5.60887,5.60999,5.60765,5.60999,12000000.0
2009-03-30 04:56:00,5.60868,5.60994,5.60828,5.60944,16000000.0
2009-03-30 04:57:00,5.60866,5.60961,5.60845,5.60909,7000000.0
2009-03-30 04:58:00,5.61034,5.61073,5.60832,5.6107,13000000.0
2009-03-30 04:59:00,5.60985,5.61079,5.60766,5.60766,17000000.0
2009-03-30 05:00:00,5.60835,5.60884,5.60736,5.60809,10000000.0
2009-03-30 05:01:00,5.60834,5.60882,5.60688,5.60716,13000000.0
2009-03-30 05:02:00,5.60678,5.60817,5.60653,5.60797,18000000.0
2009-03-30 05:03:00,5.60708,5.60891,5.60708,5.60854,9000000.0
2009-03-30 05:04:00,5.60803,5.60901,5.60734,5.60901,12000000.0
2009-03-30 05:05:00,5.60808,5.60906,5.60766,5.60766,10000000.0
2009-03-30 05:06:00,5.60928,5.60996,5.60819,5.60938,20000000.0
2009-03-30 05:07:00,5.60928,5.60967,5.60853,5.60929,10000000.0
2009-03-30 05:08:00,5.6088,5.60954,5.60736,5.60736,17000000.0
2009-03-30 05:09:00,5.60778,5.60944,5.60752,5.60792,15000000.0
2009-03-30 05:10:00,5.60778,5.6087,5.60684,5.60684,10000000.0
2009-03-30 05:11:00,5.60862,5.60862,5.60714,5.60798,16000000.0
2009-03-30 05:12:00,5.60806,5.60859,5.6077,5.60822,7000000.0
2009-03-30 05:13:00,5.60839,5.60936,5.60782,5.60783,12000000.0
2009-03-30 05:14:00,5.60907,5.60997,5.60852,5.60977,14000000.0
2009-03-30 05:15:00,5.61005,5.61005,5.60847,5.60882,16000000.0
2009-03-30 05:16:00,5.60896,5.60965,5.60757,5.60878,15000000.0
2009-03-30 05:17:00,5.60837,5.60898,5.60797,5.60882,10000000.0
2009-03-30 05:18:00,5.60951,5.60951,5.60795,5.60879,13000000.0
2009-03-30 05:19:00,5.60917,5.60987,5.60843,5.60904,13000000.0
2009-03-30 05:20:00,5.60903,5.6096,5.60828,5.60921,20000000.0
2009-03-30 05:21:00,5.60855,5.61063,5.60838,5.61063,9000000.0
2009-03-30 05:22:00,5.61166,5.61249,5.61041,5.612,17000000.0
2009-03-30 05:23:00,5.61163,5.61307,5.61085,5.61085,14000000.0
2009-03-30 05:24:00,5.61133,5.61269,5.61113,5.61113,19000000.0
2009-03-30 05:25:00,5.61125,5.61257,5.61125,5.61183,13000000.0
2009-03-30 05:26:00,5.61307,5.61327,5.61174,5.61257,13000000.0
2009-03-30 05:27:00,5.61142,5.61348,5.61142,5.61282,13000000.0
2009-03-30 05:28:00,5.61137,5.61219,5.6105,5.61183,10000000.0
2009-03-30 05:29:00,5.61067,5.61095,5.60957,5.6103,17000000.0
2009-03-30 05:30:00,5.61026,5.61084,5.60842,5.61084,21000000.0
2009-03-30 05:31:00,5.60956,5.61153,5.60949,5.61153,13000000.0
2009-03-30 05:32:00,5.61173,5.61273,5.61084,5.61182,16000000.0
2009-03-30 05:33:00,5.61244,5.61244,5.6106,5.61095,13000000.0
2009-03-30 05:34:00,5.6109,5.61225,5.61079,5.6119,13000000.0
2009-03-30 05:35:00,5.61168,5.61324,5.61128,5.61247,14000000.0
2009-03-30 05:36:00,5.6121,5.61422,5.61145,5.61203,18000000.0
2009-03-30 05:37:00,5.61411,5.61414,5.61262,5.61338,12000000.0
2009-03-30 05:38:00,5.61326,5.61406,5.61179,5.61327,13000000.0
2009-03-30 05:39:00,5.61266,5.61375,5.61163,5.61232,21000000.0
2009-03-30 05:40:00,5.61425,5.61438,5.61317,5.61438,14000000.0
2009-03-30 05:41:00,5.61339,5.61452,5.61332,5.61359,13000000.0
2009-03-30 05:42:00,5.61293,5.61443,5.61293,5.61416,8000000.0
2009-03-30 05:43:00,5.61402,5.61425,5.61312,5.61318,13000000.0
2009-03-30 05:44:00,5.61364,5.61397,5.61263,5.61323,13000000.0
2009-03-30 05:45:00,5.61286,5.61339,5.61123,5.61192,24000000.0
2009-03-30 05:46:00,5.61126,5.61242,5.61061,5.61116,14000000.0
2009-03-30 05:47:00,5.61133,5.61133,5.60876,5.61028,11000000.0
2009-03-30 05:48:00,5.60956,5.61041,5.6091,5.61027,18000000.0
2009-03-30 05:49:00,5.61028,5.61256,5.6098,5.61256,10000000.0
2009-03-30 05:50:00,5.61244,5.61244,5.61007,5.61043,10000000.0
2009-03-30 05:51:00,5.61036,5.61154,5.60928,5.60928,11000000.0
2009-03-30 05:52:00,5.61073,5.61184,5.61004,5.61079,19000000.0
2009-03-30 05:53:00,5.61102,5.61102,5.60886,5.60976,15000000.0
2009-03-30 05:54:00,5.60872,5.60984,5.60804,5.60804,7000000.0
2009-03-30 05:55:00,5.60809,5.60997,5.60809,5.60829,12000000.0
2009-03-30 05:56:00,5.6089,5.60964,5.6081,5.60932,16000000.0
2009-03-30 05:57:00,5.60873,5.60931,5.60734,5.60734,11000000.0
2009-03-30 05:58:00,5.60683,5.60813,5.60479,5.60509,22000000.0
2009-03-30 05:59:00,5.60673,5.60685,5.60524,5.6056,9000000.0
2009-03-30 06:00:00,5.60629,5.60822,5.60485,5.60696,17000000.0
2009-03-30 06:01:00,5.60795,5.60846,5.60683,5.60781,18000000.0
2009-03-30 06:02:00,5.60786,5.61047,5.60786,5.61,18000000.0
2009-03-30 06:03:00,5.6093,5.61033,5.60785,5.60866,16000000.0
2009-03-30 06:04:00,5.60974,5.61032,5.60837,5.60837,8000000.0
2009-03-30 06:05:00,5.61011,5.6105,5.60846,5.60983,10000000.0
2009-03-30 06:06:00,5.61005,5.61036,5.60913,5.60936,27000000.0
2009-03-30 06:07:00,5.60951,5.61046,5.60907,5.60976,17000000.0
2009-03-30 06:08:00,5.60926,5.61312,5.60907,5.61311,14000000.0
2009-03-30 06:09:00,5.61415,5.61439,5.61324,5.61375,13000000.0
2009-03-30 06:10:00,5.61229,5.61229,5.60825,5.61145,14000000.0
2009-03-30 06:11:00,5.61436,5.61967,5.6138,5.61832,16000000.0
2009-03-30 06:12:00,5.61832,5.61938,5.61594,5.61761,17000000.0
2009-03-30 06:13:00,5.61946,5.61946,5.61804,5.61916,14000000.0
2009-03-30 06:14:00,5.61829,5.61954,5.61767,5.61915,12000000.0
2009-03-30 06:15:00,5.61783,5.61934,5.6177,5.61872,13000000.0
2009-03-30 06:16:00,5.61957,5.62032,5.61815,5.61894,14000000.0
2009-03-30 06:17:00,5.61743,5.61859,5.6171,5.61843,11000000.0
2009-03-30 06:18:00,5.61837,5.62049,5.61813,5.61917,12000000.0
2009-03-30 06:19:00,5.62059,5.62154,5.61824,5.62057,19000000.0
2009-03-30 06:20:00,5.62203,5.6222,5.62011,5.62119,11000000.0
2009-03-30 06:21:00,5.61928,5.62093,5.61884,5.62023,9000000.0
2009-03-30 06:22:00,5.61822,5.62105,5.61822,5.61943,22000000.0
2009-03-30 06:23:00,5.61842,5.62009,5.61792,5.61924,18000000.0
2009-03-30 06:24:00,5.61944,5.62289,5.61918,5.62289,8000000.0
2009-03-30 06:25:00,5.62322,5.62793,5.62316,5.62793,9000000.0
2009-03-30 06:26:00,5.62853,5.62853,5.62468,5.62782,13000000.0
2009-03-30 06:27:00,5.62868,5.62871,5.62615,5.62674,15000000.0
2009-03-30 06:28:00,5.62736,5.62918,5.62641,5.62918,18000000.0
2009-03-30 06:29:00,5.62989,5.63152,5.62769,5.62882,16000000.0
2009-03-30 06:30:00,5.63006,5.63082,5.62957,5.63082,10000000.0
2009-03-30 06:31:00,5.63053,5.63053,5.62848,5.62902,13000000.0
2009-03-30 06:32:00,5.62803,5.62851,5.62639,5.62643,10000000.0
2009-03-30 06:33:00,5.62709,5.62807,5.62533,5.62786,10000000.0
2009-03-30 06:34:00,5.62828,5.62828,5.62387,5.62585,15000000.0
2009-03-30 06:35:00,5.62404,5.62691,5.62184,5.62315,13000000.0
2009-03-30 06:36:00,5.62235,5.62518,5.62187,5.62516,23000000.0
2009-03-30 06:37:00,5.62586,5.6259,5.62356,5.6239,11000000.0
2009-03-30 06:38:00,5.6235,5.62495,5.62341,5.62466,17000000.0
2009-03-30 06:39:00,5.62352,5.62403,5.62298,5.62298,8000000.0
2009-03-30 06:40:00,5.62254,5.62346,5.62185,5.6224,15000000.0
2009-03-30 06:41:00,5.62303,5.62411,5.62218,5.62409,15000000.0
2009-03-30 06:42:00,5.62423,5.62423,5.62224,5.62391,16000000.0
2009-03-30 06:43:00,5.62312,5.62396,5.62218,5.62333,12000000.0
2009-03-30 06:44:00,5.62319,5.62319,5.62146,5.62227,13000000.0
2009-03-30 06:45:00,5.62203,5.62217,5.61911,5.62142,14000000.0
2009-03-30 06:46:00,5.62152,5.62216,5.61944,5.6207,12000000.0
2009-03-30 06:47:00,5.61859,5.62203,5.61859,5.62056,11000000.0
2009-03-30 06:48:00,5.62023,5.62212,5.62023,5.62167,15000000.0
2009-03-30 06:49:00,5.6211,5.62254,5.62095,5.62208,17000000.0
2009-03-30 06:50:00,5.62252,5.62252,5.62042,5.62042,13000000.0
2009-03-30 06:51:00,5.62076,5.62123,5.61806,5.61904,8000000.0
2009-03-30 06:52:00,5.61919,5.62105,5.61882,5.62046,14000000.0
2009-03-30 06:53:00,5.6214,5.62252,5.62105,5.62192,13000000.0
2009-03-30 06:54:00,5.62224,5.62246,5.62128,5.62128,8000000.0
2009-03-30 06:55:00,5.62137,5.62181,5.62058,5.62059,10000000.0
2009-03-30 06:56:00,5.62044,5.62294,5.62012,5.62294,11000000.0
2009-03-30 06:57:00,5.62249,5.62335,5.62144,5.62264,17000000.0
2009-03-30 06:58:00,5.62206,5.62326,5.62191,5.62262,12000000.0
2009-03-30 06:59:00,5.62249,5.624,5.62232,5.62302,14000000.0
2009-03-30 07:00:00,5.62257,5.62367,5.62197,5.62367,11000000.0
2009-03-30 07:01:00,5.62278,5.62374,5.62232,5.6224,10000000.0
2009-03-30 07:02:00,5.62372,5.62372,5.62225,5.62278,14000000.0
2009-03-30 07:03:00,5.62348,5.62382,5.6226,5.62288,7000000.0
2009-03-30 07:04:00,5.62346,5.62408,5.62259,5.6229,16000000.0
2009-03-30 07:05:00,5.62285,5.62366,5.62262,5.62348,15000000.0
2009-03-30 07:06:00,5.62367,5.62476,5.6229,5.62381,16000000.0
2009-03-30 07:07:00,5.62463,5.62704,5.62379,5.62704,12000000.0
2009-03-30 07:08:00,5.62936,5.63338,5.62782,5.63338,8000000.0
2009-03-30 07:09:00,5.63502,5.6373,5.6341,5.63604,8000000.0
2009-03-30 07:10:00,5.63593,5.63759,5.63277,5.63301,16000000.0
2009-03-30 07:11:00,5.63297,5.63482,5.631,5.631,17000000.0
2009-03-30 07:12:00,5.63089,5.63352,5.62955,5.63102,20000000.0
2009-03-30 07:13:00,5.63069,5.63256,5.62953,5.62953,18000000.0
2009-03-30 07:14:00,5.63016,5.63136,5.62978,5.62991,11000000.0
2009-03-30 07:15:00,5.63148,5.63161,5.62862,5.63095,18000000.0
2009-03-30 07:16:00,5.6312,5.63139,5.62991,5.62991,18000000.0
2009-03-30 07:17:00,5.62968,5.63118,5.62948,5.62991,12000000.0
2009-03-30 07:18:00,5.63148,5.63158,5.6292,5.62991,18000000.0
2009-03-30 07:19:00,5.62915,5.63155,5.62915,5.63136,14000000.0
2009-03-30 07:20:00,5.63087,5.63154,5.63053,5.63068,18000000.0
2009-03-30 07:21:00,5.63124,5.63201,5.62978,5.63112,13000000.0
2009-03-30 07:22:00,5.63037,5.63156,5.62919,5.63044,14000000.0
2009-03-30 07:23:00,5.62965,5.63058,5.62905,5.63033,15000000.0
2009-03-30 07:24:00,5.62977,5.63069,5.62935,5.63034,16000000.0
2009-03-30 07:25:00,5.63111,5.63111,5.62972,5.63033,15000000.0
2009-03-30 07:26:00,5.62958,5.63199,5.62958,5.63108,13000000.0
2009-03-30 07:27:00,5.63334,5.63467,5.63171,5.63273,12000000.0
2009-03-30 07:28:00,5.63392,5.63439,5.63212,5.634,22000000.0
2009-03-30 07:29:00,5.63515,5.63515,5.63001,5.6309,16000000.0
2009-03-30 07:30:00,5.62996,5.63374,5.62996,5.63249,14000000.0
2009-03-30 07:31:00,5.63037,5.6316,5.63019,5.63077,13000000.0
2009-03-30 07:32:00,5.63073,5.63231,5.63025,5.63144,9000000.0
2009-03-30 07:33:00,5.63065,5.63219,5.63029,5.6314,7000000.0
2009-03-30 07:34:00,5.63162,5.63321,5.63059,5.63321,18000000.0
2009-03-30 07:35:00,5.63259,5.634,5.63245,5.6329,9000000.0
2009-03-30 07:36:00,5.63314,5.63367,5.63144,5.63211,13000000.0
2009-03-30 07:37:00,5.63256,5.63378,5.63219,5.63298,11000000.0
2009-03-30 07:38:00,5.63431,5.63431,5.63303,5.63304,11000000.0
2009-03-30 07:39:00,5.63393,5.63393,5.63111,5.6322,19000000.0
2009-03-30 07:40:00,5.63054,5.63217,5.62974,5.62974,11000000.0
2009-03-30 07:41:00,5.63027,5.63209,5.62937,5.62937,7000000.0
2009-03-30 07:42:00,5.62896,5.63142,5.62896,5.63052,13000000.0
2009-03-30 07:43:00,5.63131,5.6315,5.6297,5.63112,14000000.0
2009-03-30 07:44:00,5.63129,5.63488,5.63119,5.63401,10000000.0
2009-03-30 07:45:00,5.63512,5.63566,5.63249,5.63428,8000000.0
2009-03-30 07:46:00,5.63501,5.63605,5.63417,5.63495,13000000.0
2009-03-30 07:47:00,5.63541,5.63583,5.63285,5.63406,15000000.0
2009-03-30 07:48:00,5.63472,5.63499,5.63312,5.63328,13000000.0
2009-03-30 07:49:00,5.63101,5.63303,5.63041,5.63303,10000000.0
2009-03-30 07:50:00,5.633,5.63536,5.63171,5.63456,17000000.0
2009-03-30 07:51:00,5.63343,5.63971,5.63282,5.63941,16000000.0
2009-03-30 07:52:00,5.64032,5.64411,5.63629,5.64411,13000000.0
2009-03-30 07:53:00,5.64433,5.64433,5.63868,5.63868,10000000.0
2009-03-30 07:54:00,5.64066,5.64177,5.63828,5.63828,11000000.0
2009-03-30 07:55:00,5.63855,5.6405,5.63808,5.6405,12000000.0
2009-03-30 07:56:00,5.641,5.64156,5.63932,5.64055,13000000.0
2009-03-30 07:57:00,5.63988,5.64038,5.63681,5.63681,8000000.0
2009-03-30 07:58:00,5.63764,5.63948,5.63718,5.6383,14000000.0
2009-03-30 07:59:00,5.63953,5.63993,5.63721,5.63892,15000000.0
2009-03-30 08:00:00,5.63918,5.63918,5.63644,5.63805,10000000.0
2009-03-30 08:01:00,5.63867,5.63937,5.63674,5.63929,13000000.0
2009-03-30 08:02:00,5.63826,5.63893,5.63738,5.63893,14000000.0
2009-03-30 08:03:00,5.63826,5.63882,5.63608,5.63714,12000000.0
2009-03-30 08:04:00,5.63548,5.63632,5.63349,5.63632,16000000.0
2009-03-30 08:05:00,5.63388,5.63388,5.63126,5.63278,14000000.0
2009-03-30 08:06:00,5.63436,5.63436,5.63242,5.63312,19000000.0
2009-03-30 08:07:00,5.63428,5.63428,5.63226,5.63357,19000000.0
2009-03-30 08:08:00,5.63436,5.63633,5.63359,5.63633,11000000.0
2009-03-30 08:09:00,5.63656,5.63769,5.63569,5.63683,10000000.0
2009-03-30 08:10:00,5.63648,5.63789,5.6357,5.63744,16000000.0
2009-03-30 08:11:00,5.63507,5.63685,5.63417,5.63499,9000000.0
2009-03-30 08:12:00,5.63461,5.63552,5.63364,5.63454,10000000.0
2009-03-30 08:13:00,5.63393,5.63425,5.63284,5.63413,11000000.0
2009-03-30 08:14:00,5.63453,5.63497,5.63286,5.63286,12000000.0
2009-03-30 08:15:00,5.63289,5.63289,5.62614,5.62651,15000000.0
2009-03-30 08:16:00,5.62602,5.62855,5.62516,5.62735,14000000.0
2009-03-30 08:17:00,5.62715,5.62809,5.62659,5.62809,10000000.0
2009-03-30 08:18:00,5.62715,5.62759,5.62521,5.62624,9000000.0
2009-03-30 08:19:00,5.62736,5.6287,5.62666,5.6287,11000000.0
2009-03-30 08:20:00,5.62883,5.62883,5.62686,5.62686,11000000.0
2009-03-30 08:21:00,5.62836,5.62836,5.62615,5.62709,20000000.0
2009-03-30 08:22:00,5.62724,5.62841,5.62697,5.62841,8000000.0
2009-03-30 08:23:00,5.62758,5.62997,5.62745,5.62909,12000000.0
2009-03-30 08:24:00,5.62961,5.63131,5.62857,5.63124,13000000.0
2009-03-30 08:25:00,5.63136,5.63274,5.62984,5.63265,12000000.0
2009-03-30 08:26:00,5.63265,5.63265,5.63022,5.6317,13000000.0
2009-03-30 08:27:00,5.62989,5.62989,5.62812,5.62952,11000000.0
2009-03-30 08:28:00,5.63006,5.63021,5.62868,5.62966,8000000.0
2009-03-30 08:29:00,5.62916,5.62916,5.62661,5.6269,12000000.0
2009-03-30 08:30:00,5.62541,5.62761,5.6251,5.62635,11000000.0
2009-03-30 08:31:00,5.62724,5.62724,5.62572,5.62572,10000000.0
2009-03-30 08:32:00,5.62696,5.62696,5.62491,5.62629,13000000.0
2009-03-30 08:33:00,5.62582,5.62683,5.62457,5.62656,11000000.0
2009-03-30 08:34:00,5.62569,5.62574,5.62404,5.62506,17000000.0
2009-03-30 08:35:00,5.62521,5.62591,5.62445,5.62531,11000000.0
2009-03-30 08:36:00,5.6231,5.6248,5.62255,5.62369,10000000.0
2009-03-30 08:37:00,5.6232,5.62341,5.62212,5.62262,9000000.0
2009-03-30 08:38:00,5.6225,5.62333,5.62118,5.62185,18000000.0
2009-03-30 08:39:00,5.6219,5.62367,5.62177,5.62367,8000000.0
2009-03-30 08:40:00,5.62322,5.62559,5.62278,5.62534,7000000.0
2009-03-30 08:41:00,5.62543,5.62551,5.62408,5.6246,16000000.0
2009-03-30 08:42:00,5.62582,5.62582,5.62434,5.62553,14000000.0
2009-03-30 08:43:00,5.62631,5.62735,5.62556,5.62703,12000000.0
2009-03-30 08:44:00,5.62721,5.62739,5.62524,5.62632,9000000.0
2009-03-30 08:45:00,5.62682,5.62801,5.62595,5.62791,18000000.0
2009-03-30 08:46:00,5.62761,5.62823,5.62658,5.62709,14000000.0
2009-03-30 08:47:00,5.62665,5.62712,5.62412,5.62586,18000000.0
2009-03-30 08:48:00,5.62596,5.62596,5.62418,5.6252,12000000.0
2009-03-30 08:49:00,5.62485,5.6251,5.62318,5.62492,14000000.0
2009-03-30 08:50:00,5.62419,5.62605,5.62351,5.62485,16000000.0
2009-03-30 08:51:00,5.62491,5.62491,5.62309,5.62409,21000000.0
2009-03-30 08:52:00,5.62534,5.62536,5.62403,5.62531,20000000.0
2009-03-30 08:53:00,5.62414,5.6255,5.62414,5.6255,7000000.0
2009-03-30 08:54:00,5.62566,5.6264,5.62408,5.62438,17000000.0
2009-03-30 08:55:00,5.62415,5.62579,5.62415,5.62579,12000000.0
2009-03-30 08:56:00,5.6241,5.62493,5.62138,5.6224,17000000.0
2009-03-30 08:57:00,5.62207,5.62333,5.62143,5.62248,16000000.0
2009-03-30 08:58:00,5.62336,5.62473,5.62235,5.62457,12000000.0
2009-03-30 08:59:00,5.62522,5.62562,5.62232,5.62365,13000000.0
2009-03-30 09:00:00,5.6243,5.6243,5.62046,5.6215,17000000.0
2009-03-30 09:01:00,5.62048,5.62393,5.61944,5.622,13000000.0
2009-03-30 09:02:00,5.62215,5.62215,5.62027,5.6213,8000000.0
2009-03-30 09:03:00,5.62202,5.6251,5.61965,5.62433,16000000.0
2009-03-30 09:04:00,5.62377,5.62736,5.62377,5.62654,8000000.0
2009-03-30 09:05:00,5.62738,5.62847,5.62691,5.62828,11000000.0
2009-03-30 09:06:00,5.62889,5.63015,5.62631,5.62897,10000000.0
2009-03-30 09:07:00,5.63062,5.63119,5.62947,5.62947,10000000.0
2009-03-30 09:08:00,5.63077,5.63077,5.62829,5.62901,19000000.0
2009-03-30 09:09:00,5.62864,5.63043,5.62831,5.62906,16000000.0
2009-03-30 09:10:00,5.63113,5.63143,5.62918,5.63122,8000000.0
2009-03-30 09:11:00,5.63107,5.63342,5.63107,5.63277,11000000.0
2009-03-30 09:12:00,5.63374,5.63517,5.63275,5.63406,16000000.0
2009-03-30 09:13:00,5.63612,5.6362,5.63492,5.636,15000000.0
2009-03-30 09:14:00,5.63664,5.63826,5.63515,5.63515,17000000.0
2009-03-30 09:15:00,5.63649,5.63724,5.63429,5.63522,12000000.0
2009-03-30 09:16:00,5.63587,5.63619,5.63409,5.63469,14000000.0
2009-03-30 09:17:00,5.63454,5.63454,5.63261,5.63419,14000000.0
2009-03-30 09:18:00,5.63468,5.63544,5.63335,5.6343,18000000.0
2009-03-30 09:19:00,5.63318,5.63673,5.63318,5.63599,14000000.0
2009-03-30 09:20:00,5.63719,5.63907,5.63541,5.63742,18000000.0
2009-03-30 09:21:00,5.63687,5.64114,5.63499,5.64114,17000000.0
2009-03-30 09:22:00,5.64157,5.64157,5.63755,5.6399,13000000.0
2009-03-30 09:23:00,5.64177,5.64606,5.64146,5.6449,12000000.0
2009-03-30 09:24:00,5.64771,5.64866,5.64529,5.64641,14000000.0
2009-03-30 09:25:00,5.64637,5.64712,5.64367,5.64518,9000000.0
2009-03-30 09:26:00,5.6446,5.6452,5.64232,5.64419,13000000.0
2009-03-30 09:27:00,5.64362,5.64476,5.64239,5.64413,13000000.0
2009-03-30 09:28:00,5.64382,5.6451,5.64205,5.64428,19000000.0
2009-03-30 09:29:00,5.64389,5.64393,5.64189,5.64322,14000000.0
2009-03-30 09:30:00,5.64305,5.64392,5.6404,5.64149,15000000.0
2009-03-30 09:31:00,5.64159,5.64238,5.63985,5.64094,11000000.0
2009-03-30 09:32:00,5.64111,5.64317,5.64003,5.64174,16000000.0
2009-03-30 09:33:00,5.64064,5.64177,5.63892,5.63991,9000000.0
2009-03-30 09:34:00,5.63898,5.64053,5.63704,5.64007,18000000.0
2009-03-30 09:35:00,5.63865,5.64016,5.63732,5.63848,14000000.0
2009-03-30 09:36:00,5.63782,5.63964,5.63618,5.63831,16000000.0
2009-03-30 09:37:00,5.63885,5.64213,5.63747,5.64213,20000000.0
2009-03-30 09:38:00,5.64138,5.64194,5.63912,5.64173,19000000.0
2009-03-30 09:39:00,5.64152,5.64383,5.64109,5.64383,16000000.0
2009-03-30 09:40:00,5.64512,5.64645,5.64289,5.64645,12000000.0
2009-03-30 09:41:00,5.64698,5.64969,5.64657,5.64835,18000000.0
2009-03-30 09:42:00,5.64948,5.65138,5.64793,5.64972,16000000.0
2009-03-30 09:43:00,5.64977,5.65017,5.6474,5.65017,15000000.0
2009-03-30 09:44:00,5.64963,5.64963,5.6468,5.64683,13000000.0
2009-03-30 09:45:00,5.64869,5.64869,5.64679,5.64699,13000000.0
2009-03-30 09:46:00,5.64767,5.64857,5.64671,5.64783,17000000.0
2009-03-30 09:47:00,5.64707,5.64822,5.64379,5.64379,13000000.0
2009-03-30 09:48:00,5.64187,5.64367,5.64178,5.64233,16000000.0
2009-03-30 09:49:00,5.64193,5.64301,5.64102,5.64182,17000000.0
2009-03-30 09:50:00,5.64274,5.64274,5.64046,5.64227,12000000.0
2009-03-30 09:51:00,5.64314,5.64703,5.6421,5.64703,16000000.0
2009-03-30 09:52:00,5.64744,5.64798,5.64415,5.6462,16000000.0
2009-03-30 09:53:00,5.64576,5.64691,5.64447,5.64453,15000000.0
2009-03-30 09:54:00,5.64517,5.64518,5.64256,5.64398,15000000.0
2009-03-30 09:55:00,5.64444,5.6459,5.64365,5.6437,15000000.0
2009-03-30 09:56:00,5.64547,5.64547,5.64337,5.64461,17000000.0
2009-03-30 09:57:00,5.64402,5.64616,5.64336,5.6455,12000000.0
2009-03-30 09:58:00,5.64681,5.64691,5.6448,5.64687,14000000.0
2009-03-30 09:59:00,5.64654,5.64835,5.64604,5.64813,10000000.0
2009-03-30 10:00:00,5.645,5.64691,5.64422,5.64691,11000000.0
2009-03-30 10:01:00,5.64497,5.64591,5.64212,5.6432,24000000.0
2009-03-30 10:02:00,5.64301,5.64316,5.64016,5.64209,14000000.0
2009-03-30 10:03:00,5.6416,5.64285,5.64055,5.64113,16000000.0
2009-03-30 10:04:00,5.64225,5.64427,5.64168,5.64427,10000000.0
2009-03-30 10:05:00,5.64352,5.64358,5.64119,5.64292,10000000.0
2009-03-30 10:06:00,5.64261,5.64299,5.64159,5.64299,9000000.0
2009-03-30 10:07:00,5.6428,5.64287,5.64182,5.64257,11000000.0
2009-03-30 10:08:00,5.64139,5.64298,5.64115,5.64115,9000000.0
2009-03-30 10:09:00,5.64239,5.64258,5.64128,5.64131,11000000.0
2009-03-30 10:10:00,5.64199,5.64301,5.64132,5.64281,15000000.0
2009-03-30 10:11:00,5.64345,5.64419,5.64184,5.64317,16000000.0
2009-03-30 10:12:00,5.64277,5.64479,5.64277,5.64396,19000000.0
2009-03-30 10:13:00,5.64519,5.64585,5.64426,5.64488,9000000.0
2009-03-30 10:14:00,5.64465,5.64482,5.64356,5.64411,11000000.0
2009-03-30 10:15:00,5.6449,5.6449,5.64145,5.64338,8000000.0
2009-03-30 10:16:00,5.6439,5.6439,5.64135,5.64263,17000000.0
2009-03-30 10:17:00,5.64223,5.64347,5.64078,5.64093,16000000.0
2009-03-30 10:18:00,5.64219,5.64371,5.64184,5.64274,16000000.0
2009-03-30 10:19:00,5.64308,5.64308,5.63988,5.63988,17000000.0
2009-03-30 10:20:00,5.64156,5.64331,5.64048,5.64258,16000000.0
2009-03-30 10:21:00,5.64056,5.64217,5.64041,5.64106,7000000.0
2009-03-30 10:22:00,5.64029,5.6424,5.6402,5.64225,10000000.0
2009-03-30 10:23:00,5.64146,5.64266,5.64063,5.64266,14000000.0
2009-03-30 10:24:00,5.64189,5.64329,5.64035,5.64184,13000000.0
2009-03-30 10:25:00,5.64158,5.64159,5.63953,5.64038,12000000.0
2009-03-30 10:26:00,5.64128,5.64163,5.63992,5.64102,11000000.0
2009-03-30 10:27:00,5.64096,5.64096,5.63864,5.63978,13000000.0
2009-03-30 10:28:00,5.63853,5.64017,5.63804,5.63932,13000000.0
2009-03-30 10:29:00,5.63886,5.63942,5.63804,5.63928,11000000.0
2009-03-30 10:30:00,5.63776,5.63819,5.63699,5.63819,9000000.0
2009-03-30 10:31:00,5.6388,5.63894,5.63721,5.63894,16000000.0
2009-03-30 10:32:00,5.63861,5.63935,5.63811,5.63923,9000000.0
2009-03-30 10:33:00,5.63972,5.63987,5.63756,5.63987,12000000.0
2009-03-30 10:34:00,5.6392,5.6392,5.63699,5.63841,11000000.0
2009-03-30 10:35:00,5.63844,5.63844,5.63614,5.63712,17000000.0
2009-03-30 10:36:00,5.63788,5.63861,5.63705,5.63859,10000000.0
2009-03-30 10:37:00,5.63877,5.63998,5.63811,5.63982,15000000.0
2009-03-30 10:38:00,5.63817,5.6401,5.638,5.6401,17000000.0
2009-03-30 10:39:00,5.63939,5.63998,5.63774,5.63873,13000000.0
2009-03-30 10:40:00,5.63857,5.63857,5.63672,5.63779,10000000.0
2009-03-30 10:41:00,5.63701,5.63766,5.63579,5.63669,15000000.0
2009-03-30 10:42:00,5.63635,5.63708,5.6347,5.63674,12000000.0
2009-03-30 10:43:00,5.6359,5.63786,5.63565,5.63683,13000000.0
2009-03-30 10:44:00,5.63624,5.63764,5.63565,5.63594,12000000.0
2009-03-30 10:45:00,5.63439,5.63733,5.63439,5.63628,13000000.0
2009-03-30 10:46:00,5.63656,5.63801,5.63504,5.63801,13000000.0
2009-03-30 10:47:00,5.63605,5.63683,5.63506,5.6359,7000000.0
2009-03-30 10:48:00,5.63621,5.63654,5.63393,5.63427,12000000.0
2009-03-30 10:49:00,5.63359,5.63527,5.63358,5.63415,10000000.0
2009-03-30 10:50:00,5.63456,5.63668,5.63456,5.63634,14000000.0
2009-03-30 10:51:00,5.63585,5.63888,5.63546,5.63838,11000000.0
2009-03-30 10:52:00,5.63742,5.6384,5.63595,5.63819,20000000.0
2009-03-30 10:53:00,5.63913,5.63947,5.63747,5.63843,9000000.0
2009-03-30 10:54:00,5.63904,5.63904,5.63716,5.63858,18000000.0
2009-03-30 10:55:00,5.63978,5.64255,5.63869,5.64255,10000000.0
2009-03-30 10:56:00,5.64271,5.64271,5.6396,5.6408,11000000.0
2009-03-30 10:57:00,5.64106,5.64138,5.63949,5.64072,8000000.0
2009-03-30 10:58:00,5.63984,5.64034,5.63888,5.6397,10000000.0
2009-03-30 10:59:00,5.63984,5.63984,5.63867,5.63967,10000000.0
2009-03-30 11:00:00,5.64026,5.64083,5.63856,5.63992,15000000.0
2009-03-30 11:01:00,5.6396,5.6405,5.63845,5.63965,12000000.0
2009-03-30 11:02:00,5.64168,5.64168,5.63862,5.63948,8000000.0
2009-03-30 11:03:00,5.63893,5.63961,5.6385,5.63961,11000000.0
2009-03-30 11:04:00,5.6388,5.6388,5.63683,5.6379,15000000.0
2009-03-30 11:05:00,5.63793,5.63831,5.63685,5.6375,17000000.0
2009-03-30 11:06:00,5.63846,5.63895,5.63678,5.63893,12000000.0
2009-03-30 11:07:00,5.63799,5.6412,5.63799,5.6412,11000000.0
2009-03-30 11:08:00,5.64122,5.64139,5.64005,5.64093,22000000.0
2009-03-30 11:09:00,5.64036,5.64406,5.64036,5.64379,9000000.0
2009-03-30 11:10:00,5.64225,5.6441,5.64192,5.6441,16000000.0
2009-03-30 11:11:00,5.64373,5.64529,5.64343,5.645,7000000.0
2009-03-30 11:12:00,5.64405,5.64645,5.64405,5.64609,15000000.0
2009-03-30 11:13:00,5.6467,5.64671,5.64447,5.64541,11000000.0
2009-03-30 11:14:00,5.64512,5.6457,5.64394,5.64527,18000000.0
2009-03-30 11:15:00,5.64409,5.64481,5.64346,5.64401,11000000.0
2009-03-30 11:16:00,5.6455,5.64643,5.6439,5.64605,13000000.0
2009-03-30 11:17:00,5.64693,5.64823,5.64552,5.64823,13000000.0
2009-03-30 11:18:00,5.64892,5.64892,5.647,5.64703,9000000.0
2009-03-30 11:19:00,5.64901,5.65108,5.64726,5.65043,17000000.0
2009-03-30 11:20:00,5.65035,5.65219,5.64939,5.64939,14000000.0
2009-03-30 11:21:00,5.64943,5.65168,5.64943,5.65055,14000000.0
2009-03-30 11:22:00,5.64953,5.6525,5.64953,5.65226,22000000.0
2009-03-30 11:23:00,5.65225,5.65248,5.65039,5.65179,8000000.0
2009-03-30 11:24:00,5.65227,5.65227,5.64999,5.65222,18000000.0
2009-03-30 11:25:00,5.65228,5.65262,5.65055,5.65262,9000000.0
2009-03-30 11:26:00,5.65265,5.65306,5.64989,5.65071,15000000.0
2009-03-30 11:27:00,5.64992,5.6512,5.64914,5.65033,10000000.0
2009-03-30 11:28:00,5.65034,5.65145,5.64956,5.6514,13000000.0
2009-03-30 11:29:00,5.65058,5.6524,5.65029,5.65206,17000000.0
2009-03-30 11:30:00,5.65132,5.65189,5.64906,5.6508,13000000.0
2009-03-30 11:31:00,5.6509,5.6509,5.64705,5.64761,12000000.0
2009-03-30 11:32:00,5.64688,5.64965,5.64574,5.64614,20000000.0
2009-03-30 11:33:00,5.64738,5.64738,5.64414,5.64614,16000000.0
2009-03-30 11:34:00,5.64709,5.64742,5.6452,5.64602,13000000.0
2009-03-30 11:35:00,5.64666,5.64991,5.64666,5.64991,14000000.0
2009-03-30 11:36:00,5.65035,5.65035,5.64839,5.64945,11000000.0
2009-03-30 11:37:00,5.64788,5.64915,5.64699,5.64699,16000000.0
2009-03-30 11:38:00,5.64754,5.64859,5.6466,5.64799,8000000.0
2009-03-30 11:39:00,5.64771,5.64821,5.64715,5.64776,11000000.0
2009-03-30 11:40:00,5.6474,5.64894,5.6467,5.64823,12000000.0
2009-03-30 11:41:00,5.64889,5.65039,5.64849,5.64969,10000000.0
2009-03-30 11:42:00,5.64996,5.64997,5.64656,5.64777,10000000.0
2009-03-30 11:43:00,5.64763,5.64963,5.64671,5.64963,17000000.0
2009-03-30 11:44:00,5.64805,5.6493,5.6477,5.64927,15000000.0
2009-03-30 11:45:00,5.64822,5.6495,5.64672,5.64816,16000000.0
2009-03-30 11:46:00,5.64793,5.6485,5.64624,5.64624,7000000.0
2009-03-30 11:47:00,5.64747,5.6481,5.64554,5.64653,16000000.0
2009-03-30 11:48:00,5.64668,5.64716,5.64489,5.64522,13000000.0
2009-03-30 11:49:00,5.64748,5.6486,5.64683,5.64799,10000000.0
2009-03-30 11:50:00,5.64717,5.64833,5.64651,5.64825,12000000.0
2009-03-30 11:51:00,5.64831,5.64832,5.6465,5.6479,14000000.0
2009-03-30 11:52:00,5.64809,5.64866,5.64747,5.64813,18000000.0
2009-03-30 11:53:00,5.6475,5.64984,5.6475,5.64984,16000000.0
2009-03-30 11:54:00,5.64935,5.6519,5.64924,5.64992,8000000.0
2009-03-30 11:55:00,5.65127,5.6515,5.64989,5.65078,8000000.0
2009-03-30 11:56:00,5.65117,5.65124,5.64953,5.6503,8000000.0
2009-03-30 11:57:00,5.64903,5.65321,5.64903,5.65321,11000000.0
2009-03-30 11:58:00,5.65242,5.65324,5.64941,5.6507,14000000.0
2009-03-30 11:59:00,5.64846,5.65075,5.64846,5.64952,11000000.0
2009-03-30 12:00:00,5.6497,5.6497,5.64614,5.64679,15000000.0
2009-03-30 12:01:00,5.64537,5.64821,5.64516,5.64821,13000000.0
2009-03-30 12:02:00,5.64912,5.64912,5.6468,5.64732,15000000.0
2009-03-30 12:03:00,5.64719,5.64756,5.64561,5.647,11000000.0
2009-03-30 12:04:00,5.64678,5.64722,5.64591,5.64633,9000000.0
2009-03-30 12:05:00,5.64671,5.64671,5.64423,5.64611,9000000.0
2009-03-30 12:06:00,5.64461,5.64653,5.64461,5.64623,15000000.0
2009-03-30 12:07:00,5.64626,5.64631,5.64508,5.64594,11000000.0
2009-03-30 12:08:00,5.64605,5.64612,5.64513,5.64524,8000000.0
2009-03-30 12:09:00,5.64594,5.64617,5.6451,5.64617,18000000.0
2009-03-30 12:10:00,5.64608,5.64608,5.64312,5.64312,14000000.0
2009-03-30 12:11:00,5.6455,5.64641,5.64465,5.6457,9000000.0
2009-03-30 12:12:00,5.64656,5.64737,5.645,5.645,18000000.0
2009-03-30 12:13:00,5.6466,5.6466,5.64418,5.64588,12000000.0
2009-03-30 12:14:00,5.64528,5.64614,5.64433,5.64561,10000000.0
2009-03-30 12:15:00,5.64556,5.64585,5.64275,5.64275,8000000.0
2009-03-30 12:16:00,5.64404,5.6469,5.64348,5.64673,14000000.0
2009-03-30 12:17:00,5.64779,5.64816,5.64488,5.64654,13000000.0
2009-03-30 12:18:00,5.64607,5.64771,5.64534,5.64534,10000000.0
2009-03-30 12:19:00,5.64629,5.64934,5.64572,5.64934,11000000.0
2009-03-30 12:20:00,5.6488,5.64955,5.64801,5.64828,8000000.0
2009-03-30 12:21:00,5.64853,5.64861,5.64659,5.64818,20000000.0
2009-03-30 12:22:00,5.64792,5.64868,5.64639,5.64868,14000000.0
2009-03-30 12:23:00,5.64829,5.64898,5.64755,5.64824,11000000.0
2009-03-30 12:24:00,5.64926,5.64926,5.64571,5.6462,17000000.0
2009-03-30 12:25:00,5.64504,5.64845,5.64504,5.64845,12000000.0
2009-03-30 12:26:00,5.64749,5.64749,5.64604,5.64712,7000000.0
2009-03-30 12:27:00,5.64637,5.64709,5.64568,5.64667,7000000.0
2009-03-30 12:28:00,5.64765,5.64853,5.64682,5.64853,19000000.0
2009-03-30 12:29:00,5.6482,5.64824,5.64621,5.64764,12000000.0
2009-03-30 12:30:00,5.64808,5.64922,5.64736,5.64768,10000000.0
2009-03-30 12:31:00,5.64803,5.65088,5.64803,5.65068,12000000.0
2009-03-30 12:32:00,5.65211,5.65252,5.6502,5.65071,12000000.0
2009-03-30 12:33:00,5.6506,5.6506,5.64749,5.64986,15000000.0
2009-03-30 12:34:00,5.64998,5.65125,5.64897,5.65004,12000000.0
2009-03-30 12:35:00,5.64956,5.64992,5.64647,5.64647,12000000.0
2009-03-30 12:36:00,5.64788,5.64865,5.64584,5.64687,15000000.0
2009-03-30 12:37:00,5.64722,5.64759,5.64556,5.6458,8000000.0
2009-03-30 12:38:00,5.64619,5.64647,5.64399,5.64399,15000000.0
2009-03-30 12:39:00,5.64535,5.64616,5.64405,5.64474,14000000.0
2009-03-30 12:40:00,5.64524,5.64577,5.64238,5.64577,18000000.0
2009-03-30 12:41:00,5.64535,5.64609,5.64477,5.64533,11000000.0
2009-03-30 12:42:00,5.64488,5.64488,5.64239,5.64355,17000000.0
2009-03-30 12:43:00,5.64372,5.64534,5.64305,5.64534,11000000.0
2009-03-30 12:44:00,5.64643,5.647,5.64502,5.6467,13000000.0
2009-03-30 12:45:00,5.64665,5.64665,5.64532,5.64647,10000000.0
2009-03-30 12:46:00,5.64646,5.64743,5.64515,5.64663,20000000.0
2009-03-30 12:47:00,5.64795,5.64891,5.64654,5.64788,10000000.0
2009-03-30 12:48:00,5.64687,5.64793,5.64584,5.64625,10000000.0
2009-03-30 12:49:00,5.64528,5.64871,5.64471,5.64836,15000000.0
2009-03-30 12:50:00,5.64922,5.64922,5.64657,5.64784,14000000.0
2009-03-30 12:51:00,5.64871,5.65089,5.64781,5.64987,14000000.0
2009-03-30 12:52:00,5.6517,5.6517,5.6489,5.65132,9000000.0
2009-03-30 12:53:00,5.65146,5.65386,5.65109,5.65268,9000000.0
2009-03-30 12:54:00,5.65354,5.65472,5.65158,5.65316,20000000.0
2009-03-30 12:55:00,5.65383,5.65394,5.65195,5.65361,12000000.0
2009-03-30 12:56:00,5.65357,5.65475,5.65285,5.65475,7000000.0
2009-03-30 12:57:00,5.65457,5.65475,5.65086,5.65166,13000000.0
2009-03-30 12:58:00,5.65072,5.65189,5.64874,5.65019,16000000.0
2009-03-30 12:59:00,5.64908,5.65053,5.64783,5.64919,14000000.0
2009-03-30 13:00:00,5.65081,5.65081,5.64864,5.65065,12000000.0
2009-03-30 13:01:00,5.65041,5.65041,5.64864,5.64864,17000000.0
2009-03-30 13:02:00,5.65021,5.65021,5.64782,5.64991,10000000.0
2009-03-30 13:03:00,5.64848,5.6496,5.64756,5.6482,22000000.0
2009-03-30 13:04:00,5.64836,5.64849,5.64672,5.64843,20000000.0
2009-03-30 13:05:00,5.64782,5.64788,5.64562,5.64651,14000000.0
2009-03-30 13:06:00,5.64626,5.64765,5.64565,5.64604,17000000.0
2009-03-30 13:07:00,5.6457,5.64641,5.64436,5.6461,22000000.0
2009-03-30 13:08:00,5.6462,5.6462,5.64443,5.64533,12000000.0
2009-03-30 13:09:00,5.64556,5.64556,5.64328,5.6436,12000000.0
2009-03-30 13:10:00,5.6448,5.64555,5.64393,5.64488,20000000.0
2009-03-30 13:11:00,5.64569,5.64605,5.64437,5.64605,12000000.0
2009-03-30 13:12:00,5.64647,5.64833,5.64558,5.64708,16000000.0
2009-03-30 13:13:00,5.64762,5.64913,5.64571,5.64913,14000000.0
2009-03-30 13:14:00,5.64888,5.6489,5.64723,5.64885,17000000.0
2009-03-30 13:15:00,5.64864,5.64864,5.64689,5.64834,7000000.0
2009-03-30 13:16:00,5.64635,5.64788,5.64535,5.64788,9000000.0
2009-03-30 13:17:00,5.64708,5.64708,5.64491,5.64563,15000000.0
2009-03-30 13:18:00,5.64682,5.64682,5.6444,5.64513,17000000.0
2009-03-30 13:19:00,5.64423,5.64566,5.6429,5.64416,15000000.0
2009-03-30 13:20:00,5.64354,5.6449,5.64307,5.64426,12000000.0
2009-03-30 13:21:00,5.64391,5.64391,5.63967,5.64077,24000000.0
2009-03-30 13:22:00,5.64138,5.64207,5.63925,5.64026,12000000.0
2009-03-30 13:23:00,5.64011,5.64101,5.63878,5.64031,12000000.0
2009-03-30 13:24:00,5.64123,5.64123,5.6388,5.63984,18000000.0
2009-03-30 13:25:00,5.63899,5.64021,5.6381,5.63929,12000000.0
2009-03-30 13:26:00,5.63952,5.63994,5.63614,5.63665,12000000.0
2009-03-30 13:27:00,5.63726,5.63873,5.63663,5.63735,9000000.0
2009-03-30 13:28:00,5.63876,5.6393,5.63691,5.63849,15000000.0
2009-03-30 13:29:00,5.63734,5.63934,5.63734,5.6389,14000000.0
2009-03-30 13:30:00,5.63895,5.63903,5.63768,5.63851,11000000.0
2009-03-30 13:31:00,5.6381,5.63906,5.63747,5.63747,11000000.0
2009-03-30 13:32:00,5.63798,5.63865,5.63717,5.63864,8000000.0
2009-03-30 13:33:00,5.63841,5.63887,5.63706,5.63887,14000000.0
2009-03-30 13:34:00,5.63863,5.63863,5.63449,5.63568,11000000.0
2009-03-30 13:35:00,5.63572,5.63703,5.63462,5.63591,16000000.0
2009-03-30 13:36:00,5.63615,5.63744,5.63541,5.63744,8000000.0
2009-03-30 13:37:00,5.63639,5.63797,5.63596,5.63797,17000000.0
2009-03-30 13:38:00,5.63623,5.63828,5.63623,5.63789,14000000.0
2009-03-30 13:39:00,5.63746,5.63762,5.63637,5.63748,10000000.0
2009-03-30 13:40:00,5.63792,5.6382,5.63675,5.63811,8000000.0
2009-03-30 13:41:00,5.63879,5.63879,5.63598,5.63598,11000000.0
2009-03-30 13:42:00,5.63724,5.63728,5.63516,5.63578,14000000.0
2009-03-30 13:43:00,5.63497,5.63497,5.63294,5.63357,11000000.0
2009-03-30 13:44:00,5.63371,5.63463,5.63285,5.63388,11000000.0
2009-03-30 13:45:00,5.63362,5.63461,5.63295,5.63461,14000000.0
2009-03-30 13:46:00,5.63473,5.63519,5.63368,5.63505,11000000.0
2009-03-30 13:47:00,5.63388,5.63639,5.63388,5.63547,13000000.0
2009-03-30 13:48:00,5.63469,5.63527,5.63347,5.63496,14000000.0
2009-03-30 13:49:00,5.63458,5.6351,5.63232,5.63311,12000000.0
2009-03-30 13:50:00,5.63402,5.63467,5.63229,5.63302,16000000.0
2009-03-30 13:51:00,5.635,5.635,5.63253,5.63357,14000000.0
2009-03-30 13:52:00,5.6325,5.63422,5.6325,5.63399,10000000.0
2009-03-30 13:53:00,5.63269,5.63711,5.63259,5.63711,10000000.0
2009-03-30 13:54:00,5.63663,5.6384,5.63542,5.6384,8000000.0
2009-03-30 13:55:00,5.63855,5.63951,5.63585,5.63779,13000000.0
2009-03-30 13:56:00,5.63964,5.64088,5.63815,5.63882,17000000.0
2009-03-30 13:57:00,5.63996,5.63996,5.63755,5.6378,13000000.0
2009-03-30 13:58:00,5.6387,5.63917,5.63724,5.63872,7000000.0
2009-03-30 13:59:00,5.63969,5.6402,5.63849,5.6402,9000000.0
2009-03-30 14:00:00,5.63875,5.64012,5.63829,5.64012,7000000.0
2009-03-30 14:01:00,5.63938,5.6407,5.63938,5.6407,11000000.0
2009-03-30 14:02:00,5.63976,5.64123,5.63913,5.63919,19000000.0
2009-03-30 14:03:00,5.64047,5.64047,5.6383,5.6383,13000000.0
2009-03-30 14:04:00,5.63844,5.63987,5.6378,5.63956,22000000.0
2009-03-30 14:05:00,5.63931,5.63995,5.63794,5.63829,17000000.0
2009-03-30 14:06:00,5.63902,5.64027,5.63669,5.63669,11000000.0
2009-03-30 14:07:00,5.63826,5.63877,5.63696,5.63809,9000000.0
2009-03-30 14:08:00,5.63771,5.63905,5.63729,5.639,11000000.0
2009-03-30 14:09:00,5.64022,5.64094,5.63906,5.64036,12000000.0
2009-03-30 14:10:00,5.64104,5.64137,5.63904,5.63904,13000000.0
2009-03-30 14:11:00,5.64035,5.64084,5.63789,5.63925,14000000.0
2009-03-30 14:12:00,5.64087,5.64123,5.63917,5.64073,11000000.0
2009-03-30 14:13:00,5.63923,5.63995,5.63868,5.63891,11000000.0
2009-03-30 14:14:00,5.63958,5.64044,5.63924,5.64044,7000000.0
2009-03-30 14:15:00,5.639,5.64026,5.63818,5.63847,14000000.0
2009-03-30 14:16:00,5.63818,5.64021,5.63818,5.63992,13000000.0
2009-03-30 14:17:00,5.64008,5.64244,5.64008,5.64203,22000000.0
2009-03-30 14:18:00,5.64205,5.64332,5.64072,5.64154,15000000.0
2009-03-30 14:19:00,5.64205,5.64205,5.63955,5.64141,12000000.0
2009-03-30 14:20:00,5.64167,5.64248,5.64087,5.64248,7000000.0
2009-03-30 14:21:00,5.64244,5.64397,5.64122,5.64123,13000000.0
2009-03-30 14:22:00,5.64322,5.64331,5.6409,5.64331,8000000.0
2009-03-30 14:23:00,5.64276,5.64319,5.64185,5.64221,11000000.0
2009-03-30 14:24:00,5.64199,5.64309,5.64137,5.64309,13000000.0
2009-03-30 14:25:00,5.64267,5.64267,5.64034,5.64202,15000000.0
2009-03-30 14:26:00,5.64188,5.64188,5.63913,5.63991,8000000.0
2009-03-30 14:27:00,5.63862,5.64081,5.63821,5.63989,10000000.0
2009-03-30 14:28:00,5.63845,5.63931,5.63765,5.63931,11000000.0
2009-03-30 14:29:00,5.64013,5.64013,5.63826,5.63978,21000000.0
2009-03-30 14:30:00,5.63841,5.64004,5.63841,5.64004,11000000.0
2009-03-30 14:31:00,5.64037,5.64085,5.63883,5.64061,17000000.0
2009-03-30 14:32:00,5.64003,5.64049,5.6386,5.64026,15000000.0
2009-03-30 14:33:00,5.64053,5.64095,5.63863,5.64095,8000000.0
2009-03-30 14:34:00,5.63873,5.64034,5.63838,5.63972,9000000.0
2009-03-30 14:35:00,5.63804,5.64042,5.63804,5.64042,11000000.0
2009-03-30 14:36:00,5.64013,5.64084,5.63887,5.64084,15000000.0
2009-03-30 14:37:00,5.64094,5.64094,5.63858,5.63858,8000000.0
2009-03-30 14:38:00,5.6395,5.64019,5.63888,5.64019,10000000.0
2009-03-30 14:39:00,5.63951,5.63951,5.63687,5.63794,19000000.0
2009-03-30 14:40:00,5.63649,5.63807,5.63485,5.63555,15000000.0
2009-03-30 14:41:00,5.63512,5.63665,5.63291,5.63624,15000000.0
2009-03-30 14:42:00,5.6363,5.63735,5.63458,5.63458,17000000.0
2009-03-30 14:43:00,5.63365,5.63765,5.63365,5.6361,15000000.0
2009-03-30 14:44:00,5.63593,5.63753,5.63526,5.63753,15000000.0
2009-03-30 14:45:00,5.63733,5.63733,5.63437,5.63437,9000000.0
2009-03-30 14:46:00,5.63664,5.63664,5.63486,5.63506,11000000.0
2009-03-30 14:47:00,5.63557,5.63872,5.63553,5.63657,12000000.0
2009-03-30 14:48:00,5.63839,5.63887,5.63682,5.63682,12000000.0
2009-03-30 14:49:00,5.63658,5.63822,5.63653,5.63805,12000000.0
2009-03-30 14:50:00,5.63801,5.63838,5.63658,5.63776,15000000.0
2009-03-30 14:51:00,5.63924,5.64005,5.63868,5.63952,10000000.0
2009-03-30 14:52:00,5.64021,5.6412,5.6383,5.6398,13000000.0
2009-03-30 14:53:00,5.64096,5.64096,5.63815,5.64011,13000000.0
2009-03-30 14:54:00,5.64018,5.64043,5.63891,5.63975,9000000.0
2009-03-30 14:55:00,5.63997,5.64014,5.63832,5.64014,16000000.0
2009-03-30 14:56:00,5.64124,5.6426,5.63919,5.6417,15000000.0
2009-03-30 14:57:00,5.64066,5.64298,5.64066,5.64277,15000000.0
2009-03-30 14:58:00,5.64215,5.64258,5.63868,5.63868,11000000.0
2009-03-30 14:59:00,5.64131,5.64384,5.63966,5.64384,14000000.0
2009-03-30 15:00:00,5.64415,5.64504,5.64223,5.64333,18000000.0
2009-03-30 15:01:00,5.64387,5.64479,5.64304,5.64414,12000000.0
2009-03-30 15:02:00,5.64399,5.64407,5.64263,5.64394,7000000.0
2009-03-30 15:03:00,5.64459,5.64483,5.64316,5.64464,18000000.0
2009-03-30 15:04:00,5.64463,5.64463,5.64289,5.64401,21000000.0
2009-03-30 15:05:00,5.64447,5.64505,5.64343,5.64406,13000000.0
2009-03-30 15:06:00,5.64445,5.64445,5.64142,5.64142,14000000.0
2009-03-30 15:07:00,5.6424,5.64328,5.63994,5.64299,22000000.0
2009-03-30 15:08:00,5.64264,5.64272,5.64163,5.64231,10000000.0
2009-03-30 15:09:00,5.6418,5.64203,5.64076,5.64203,9000000.0
2009-03-30 15:10:00,5.64317,5.64546,5.64152,5.64479,14000000.0
2009-03-30 15:11:00,5.64547,5.64813,5.64388,5.64631,12000000.0
2009-03-30 15:12:00,5.64856,5.64979,5.64578,5.64979,13000000.0
2009-03-30 15:13:00,5.64971,5.65032,5.64785,5.64979,12000000.0
2009-03-30 15:14:00,5.64932,5.6507,5.64854,5.65037,10000000.0
2009-03-30 15:15:00,5.64911,5.65264,5.64911,5.65123,16000000.0
2009-03-30 15:16:00,5.65211,5.65264,5.64988,5.65151,15000000.0
2009-03-30 15:17:00,5.6517,5.65275,5.64946,5.65041,14000000.0
2009-03-30 15:18:00,5.65101,5.65248,5.64882,5.65019,12000000.0
2009-03-30 15:19:00,5.64826,5.64914,5.64686,5.64864,11000000.0
2009-03-30 15:20:00,5.64825,5.64893,5.64714,5.64877,14000000.0
2009-03-30 15:21:00,5.64785,5.65012,5.6474,5.64805,14000000.0
2009-03-30 15:22:00,5.6505,5.65125,5.64889,5.65065,10000000.0
2009-03-30 15:23:00,5.6519,5.65481,5.65142,5.6547,11000000.0
2009-03-30 15:24:00,5.65434,5.6551,5.65342,5.65454,10000000.0
2009-03-30 15:25:00,5.65446,5.65568,5.65261,5.65463,16000000.0
2009-03-30 15:26:00,5.65597,5.65597,5.65429,5.65547,15000000.0
2009-03-30 15:27:00,5.65473,5.65874,5.65308,5.65874,10000000.0
2009-03-30 15:28:00,5.6565,5.65982,5.6555,5.65708,11000000.0
2009-03-30 15:29:00,5.65626,5.65836,5.65351,5.65366,19000000.0
2009-03-30 15:30:00,5.65317,5.65528,5.65187,5.65528,10000000.0
2009-03-30 15:31:00,5.65684,5.65932,5.65401,5.65845,14000000.0
2009-03-30 15:32:00,5.65798,5.65798,5.65457,5.65715,12000000.0
2009-03-30 15:33:00,5.65657,5.65723,5.65242,5.65322,20000000.0
2009-03-30 15:34:00,5.65288,5.65578,5.65114,5.65247,12000000.0
2009-03-30 15:35:00,5.65177,5.65336,5.65032,5.65123,12000000.0
2009-03-30 15:36:00,5.65102,5.6525,5.64969,5.65124,10000000.0
2009-03-30 15:37:00,5.65062,5.65221,5.64968,5.65116,10000000.0
2009-03-30 15:38:00,5.65022,5.65144,5.64972,5.65077,13000000.0
2009-03-30 15:39:00,5.65121,5.65176,5.6504,5.65129,7000000.0
2009-03-30 15:40:00,5.65149,5.65302,5.6509,5.65195,10000000.0
2009-03-30 15:41:00,5.65308,5.65352,5.651,5.65263,9000000.0
2009-03-30 15:42:00,5.6529,5.65355,5.65156,5.65247,13000000.0
2009-03-30 15:43:00,5.65215,5.65676,5.65215,5.65597,16000000.0
2009-03-30 15:44:00,5.6576,5.66258,5.65664,5.66258,14000000.0
2009-03-30 15:45:00,5.66234,5.66326,5.65828,5.66185,15000000.0
2009-03-30 15:46:00,5.66254,5.66394,5.66134,5.66134,13000000.0
2009-03-30 15:47:00,5.66144,5.66199,5.65886,5.6599,9000000.0
2009-03-30 15:48:00,5.65916,5.6602,5.65766,5.65846,21000000.0
2009-03-30 15:49:00,5.65899,5.66452,5.65848,5.66452,23000000.0
2009-03-30 15:50:00,5.66534,5.66646,5.66185,5.6662,12000000.0
2009-03-30 15:51:00,5.66611,5.66695,5.66488,5.66566,19000000.0
2009-03-30 15:52:00,5.66566,5.66588,5.6628,5.66487,15000000.0
2009-03-30 15:53:00,5.66707,5.66866,5.66555,5.66708,14000000.0
2009-03-30 15:54:00,5.66633,5.66929,5.66606,5.66704,15000000.0
2009-03-30 15:55:00,5.66845,5.6704,5.66574,5.6704,12000000.0
2009-03-30 15:56:00,5.6697,5.67115,5.66678,5.66929,18000000.0
2009-03-30 15:57:00,5.6682,5.66889,5.66665,5.66665,10000000.0
2009-03-30 15:58:00,5.66676,5.66699,5.66391,5.66391,22000000.0
2009-03-30 15:59:00,5.66473,5.6662,5.66282,5.66515,12000000.0
2009-03-30 16:00:00,5.66501,5.66546,5.66277,5.66303,12000000.0
2009-03-30 16:01:00,5.66305,5.66367,5.6604,5.66326,12000000.0
2009-03-30 16:02:00,5.66359,5.66472,5.66239,5.66427,13000000.0
2009-03-30 16:03:00,5.66427,5.66523,5.66274,5.66309,13000000.0
2009-03-30 16:04:00,5.66413,5.66419,5.66164,5.66243,11000000.0
2009-03-30 16:05:00,5.66342,5.66366,5.66156,5.66242,9000000.0
2009-03-30 16:06:00,5.66261,5.66289,5.66016,5.6621,14000000.0
2009-03-30 16:07:00,5.65988,5.66294,5.65988,5.66294,15000000.0
2009-03-30 16:08:00,5.66335,5.66335,5.65984,5.6627,15000000.0
2009-03-30 16:09:00,5.66235,5.66235,5.65821,5.65932,17000000.0
2009-03-30 16:10:00,5.65914,5.66026,5.65735,5.65846,14000000.0
2009-03-30 16:11:00,5.65831,5.65951,5.65751,5.65932,9000000.0
2009-03-30 16:12:00,5.65827,5.66122,5.65813,5.65974,15000000.0
2009-03-30 16:13:00,5.66137,5.6615,5.65926,5.66106,14000000.0
2009-03-30 16:14:00,5.65988,5.66217,5.65988,5.66196,12000000.0
2009-03-30 16:15:00,5.66173,5.66338,5.66143,5.66338,14000000.0
2009-03-30 16:16:00,5.66322,5.66322,5.65928,5.66107,13000000.0
2009-03-30 16:17:00,5.66135,5.66261,5.65837,5.6593,18000000.0
2009-03-30 16:18:00,5.66058,5.66114,5.65833,5.65975,13000000.0
2009-03-30 16:19:00,5.65948,5.66091,5.65903,5.6607,8000000.0
2009-03-30 16:20:00,5.66117,5.66169,5.6595,5.66055,13000000.0
2009-03-30 16:21:00,5.66273,5.66338,5.66171,5.66273,12000000.0
2009-03-30 16:22:00,5.66185,5.66187,5.65995,5.66045,11000000.0
2009-03-30 16:23:00,5.66112,5.66178,5.65883,5.66005,14000000.0
2009-03-30 16:24:00,5.65844,5.66104,5.65844,5.66104,15000000.0
2009-03-30 16:25:00,5.6623,5.6623,5.65967,5.66144,11000000.0
2009-03-30 16:26:00,5.66031,5.66141,5.65992,5.66132,8000000.0
2009-03-30 16:27:00,5.66065,5.66269,5.66007,5.66269,10000000.0
2009-03-30 16:28:00,5.66192,5.66336,5.66129,5.66336,15000000.0
2009-03-30 16:29:00,5.66262,5.6652,5.66262,5.66518,7000000.0
2009-03-30 16:30:00,5.66558,5.66804,5.66453,5.66627,16000000.0
2009-03-30 16:31:00,5.66664,5.66839,5.66545,5.66784,14000000.0
2009-03-30 16:32:00,5.66848,5.67173,5.66771,5.67096,7000000.0
2009-03-30 16:33:00,5.67077,5.67077,5.66814,5.66994,8000000.0
2009-03-30 16:34:00,5.66892,5.66958,5.66669,5.66746,8000000.0
2009-03-30 16:35:00,5.66684,5.66804,5.66493,5.66493,9000000.0
2009-03-30 16:36:00,5.66479,5.66733,5.66402,5.66733,13000000.0
2009-03-30 16:37:00,5.66691,5.66691,5.66362,5.66535,18000000.0
2009-03-30 16:38:00,5.66617,5.66617,5.66425,5.66605,18000000.0
2009-03-30 16:39:00,5.6668,5.6668,5.66285,5.66397,20000000.0
2009-03-30 16:40:00,5.66295,5.66491,5.66002,5.66163,13000000.0
2009-03-30 16:41:00,5.66049,5.66121,5.65956,5.66043,20000000.0
2009-03-30 16:42:00,5.65903,5.65958,5.65402,5.65459,18000000.0
2009-03-30 16:43:00,5.65603,5.65695,5.65477,5.65492,15000000.0
2009-03-30 16:44:00,5.65474,5.65643,5.65381,5.65643,20000000.0
2009-03-30 16:45:00,5.6568,5.65858,5.65593,5.65781,13000000.0
2009-03-30 16:46:00,5.65952,5.66156,5.65785,5.65974,15000000.0
2009-03-30 16:47:00,5.66042,5.66067,5.65856,5.65871,8000000.0
2009-03-30 16:48:00,5.65957,5.66032,5.65598,5.6578,11000000.0
2009-03-30 16:49:00,5.65517,5.65727,5.65423,5.65576,12000000.0
2009-03-30 16:50:00,5.65544,5.65714,5.65497,5.65503,15000000.0
2009-03-30 16:51:00,5.65642,5.65723,5.6539,5.65523,18000000.0
2009-03-30 16:52:00,5.65594,5.65642,5.65177,5.65289,14000000.0
2009-03-30 16:53:00,5.65397,5.65464,5.65243,5.65373,8000000.0
2009-03-30 16:54:00,5.65496,5.65592,5.65428,5.65592,11000000.0
2009-03-30 16:55:00,5.65526,5.65655,5.6542,5.65629,12000000.0
2009-03-30 16:56:00,5.65504,5.65507,5.65343,5.6536,10000000.0
2009-03-30 16:57:00,5.65348,5.65589,5.65348,5.6555,8000000.0
2009-03-30 16:58:00,5.65443,5.65443,5.65245,5.65277,9000000.0
2009-03-30 16:59:00,5.65311,5.6537,5.65039,5.65295,13000000.0
2009-03-30 17:00:00,5.6517,5.65371,5.65092,5.65371,11000000.0
2009-03-30 17:01:00,5.6535,5.65416,5.65245,5.65291,12000000.0
2009-03-30 17:02:00,5.65517,5.65631,5.65451,5.65631,10000000.0
2009-03-30 17:03:00,5.65682,5.65738,5.65416,5.65666,16000000.0
2009-03-30 17:04:00,5.65537,5.65668,5.65356,5.65432,13000000.0
2009-03-30 17:05:00,5.65487,5.65512,5.65298,5.65512,16000000.0
2009-03-30 17:06:00,5.65555,5.65674,5.65392,5.65674,12000000.0
2009-03-30 17:07:00,5.65702,5.65702,5.65495,5.6569,8000000.0
2009-03-30 17:08:00,5.6575,5.65818,5.65547,5.65606,21000000.0
2009-03-30 17:09:00,5.65705,5.65705,5.65323,5.65324,16000000.0
2009-03-30 17:10:00,5.6545,5.65994,5.65378,5.65994,11000000.0
2009-03-30 17:11:00,5.65895,5.65982,5.65713,5.65982,11000000.0
2009-03-30 17:12:00,5.65826,5.65898,5.65617,5.6565,9000000.0
2009-03-30 17:13:00,5.65729,5.65817,5.65465,5.65486,9000000.0
2009-03-30 17:14:00,5.65461,5.65582,5.65388,5.65564,17000000.0
2009-03-30 17:15:00,5.65587,5.65587,5.65473,5.65495,11000000.0
2009-03-30 17:16:00,5.65518,5.65568,5.65305,5.65349,15000000.0
2009-03-30 17:17:00,5.65304,5.65437,5.65215,5.65437,13000000.0
2009-03-30 17:18:00,5.65487,5.65493,5.65374,5.6546,15000000.0
2009-03-30 17:19:00,5.65294,5.65416,5.65066,5.65195,17000000.0
2009-03-30 17:20:00,5.65098,5.65206,5.64811,5.64873,12000000.0
2009-03-30 17:21:00,5.64725,5.64896,5.64593,5.64687,7000000.0
2009-03-30 17:22:00,5.64624,5.6479,5.64492,5.64759,14000000.0
2009-03-30 17:23:00,5.64848,5.64895,5.64531,5.64853,13000000.0
2009-03-30 17:24:00,5.64745,5.65067,5.64745,5.65067,9000000.0
2009-03-30 17:25:00,5.65169,5.65169,5.64988,5.65048,11000000.0
2009-03-30 17:26:00,5.65262,5.65327,5.65031,5.65157,16000000.0
2009-03-30 17:27:00,5.65212,5.65545,5.652,5.65294,9000000.0
2009-03-30 17:28:00,5.65455,5.65598,5.65218,5.65598,15000000.0
2009-03-30 17:29:00,5.65678,5.65678,5.65529,5.65669,11000000.0
2009-03-30 17:30:00,5.65602,5.65632,5.6529,5.65384,19000000.0
2009-03-30 17:31:00,5.65145,5.65463,5.6514,5.65349,11000000.0
2009-03-30 17:32:00,5.65312,5.65439,5.65231,5.65295,9000000.0
2009-03-30 17:33:00,5.65498,5.65503,5.65278,5.65367,10000000.0
2009-03-30 17:34:00,5.65361,5.65381,5.64964,5.65276,14000000.0
2009-03-30 17:35:00,5.65235,5.65334,5.65028,5.65265,13000000.0
2009-03-30 17:36:00,5.65334,5.65401,5.65218,5.65356,11000000.0
2009-03-30 17:37:00,5.65237,5.65469,5.65143,5.65352,15000000.0
2009-03-30 17:38:00,5.652,5.65351,5.65075,5.65343,17000000.0
2009-03-30 17:39:00,5.65472,5.65586,5.65349,5.65586,8000000.0
2009-03-30 17:40:00,5.65792,5.6609,5.65531,5.6609,12000000.0
2009-03-30 17:41:00,5.66213,5.66459,5.65847,5.66453,21000000.0
2009-03-30 17:42:00,5.66477,5.66542,5.66211,5.66217,13000000.0
2009-03-30 17:43:00,5.66425,5.66431,5.66133,5.66306,11000000.0
2009-03-30 17:44:00,5.66266,5.66266,5.66033,5.66235,19000000.0
2009-03-30 17:45:00,5.66444,5.66475,5.66232,5.66337,10000000.0
2009-03-30 17:46:00,5.66324,5.66404,5.66168,5.66402,13000000.0
2009-03-30 17:47:00,5.66356,5.66356,5.66179,5.66179,9000000.0
2009-03-30 17:48:00,5.66225,5.66248,5.65907,5.66039,14000000.0
2009-03-30 17:49:00,5.66048,5.66205,5.65832,5.65833,14000000.0
2009-03-30 17:50:00,5.65694,5.65924,5.65663,5.65855,17000000.0
2009-03-30 17:51:00,5.65863,5.66009,5.65747,5.6596,13000000.0
2009-03-30 17:52:00,5.65942,5.66039,5.65855,5.65953,24000000.0
2009-03-30 17:53:00,5.65851,5.66008,5.65803,5.65923,16000000.0
2009-03-30 17:54:00,5.65998,5.66089,5.65862,5.66013,16000000.0
2009-03-30 17:55:00,5.65972,5.66092,5.65887,5.66003,13000000.0
2009-03-30 17:56:00,5.66109,5.66165,5.65939,5.66017,15000000.0
2009-03-30 17:57:00,5.66094,5.6618,5.65931,5.65978,10000000.0
2009-03-30 17:58:00,5.65968,5.66087,5.65704,5.65833,15000000.0
2009-03-30 17:59:00,5.66056,5.66056,5.65683,5.65969,13000000.0
2009-03-30 18:00:00,5.66072,5.66995,5.66011,5.66868,7000000.0
2009-03-30 18:01:00,5.66637,5.669,5.66238,5.66627,18000000.0
2009-03-30 18:02:00,5.66556,5.66594,5.66031,5.66245,17000000.0
2009-03-30 18:03:00,5.66293,5.66817,5.66293,5.66792,16000000.0
2009-03-30 18:04:00,5.66732,5.66732,5.66127,5.66508,14000000.0
2009-03-30 18:05:00,5.66564,5.666,5.66052,5.66144,13000000.0
2009-03-30 18:06:00,5.66062,5.66325,5.65666,5.65734,18000000.0
2009-03-30 18:07:00,5.65803,5.65958,5.65572,5.65851,12000000.0
2009-03-30 18:08:00,5.66048,5.66048,5.65769,5.65931,18000000.0
2009-03-30 18:09:00,5.65925,5.66053,5.65894,5.65957,12000000.0
2009-03-30 18:10:00,5.65957,5.66022,5.65757,5.65952,13000000.0
2009-03-30 18:11:00,5.65924,5.66164,5.65888,5.66024,10000000.0
2009-03-30 18:12:00,5.66008,5.66008,5.65762,5.65929,11000000.0
2009-03-30 18:13:00,5.65891,5.66063,5.65749,5.65953,14000000.0
2009-03-30 18:14:00,5.65831,5.66005,5.65831,5.65968,10000000.0
2009-03-30 18:15:00,5.66055,5.66069,5.65905,5.65959,10000000.0
2009-03-30 18:16:00,5.66006,5.66078,5.65901,5.65965,9000000.0
2009-03-30 18:17:00,5.65953,5.66068,5.65872,5.65872,18000000.0
2009-03-30 18:18:00,5.65913,5.65947,5.65429,5.65639,14000000.0
2009-03-30 18:19:00,5.65464,5.65726,5.65428,5.6567,10000000.0
2009-03-30 18:20:00,5.65568,5.65651,5.65427,5.65647,15000000.0
2009-03-30 18:21:00,5.65642,5.65687,5.65413,5.65687,18000000.0
2009-03-30 18:22:00,5.65661,5.65785,5.65578,5.65578,14000000.0
2009-03-30 18:23:00,5.65777,5.65791,5.65643,5.65791,7000000.0
2009-03-30 18:24:00,5.65823,5.65823,5.65496,5.65546,9000000.0
2009-03-30 18:25:00,5.65499,5.65593,5.65258,5.65393,13000000.0
2009-03-30 18:26:00,5.65288,5.65507,5.65109,5.65185,16000000.0
2009-03-30 18:27:00,5.65269,5.65373,5.65116,5.65324,14000000.0
2009-03-30 18:28:00,5.65446,5.65481,5.65215,5.65392,13000000.0
2009-03-30 18:29:00,5.6549,5.65615,5.65429,5.65615,11000000.0
2009-03-30 18:30:00,5.6577,5.65785,5.6554,5.6554,16000000.0
2009-03-30 18:31:00,5.65773,5.65913,5.65624,5.65889,12000000.0
2009-03-30 18:32:00,5.65819,5.66204,5.65819,5.66202,11000000.0
2009-03-30 18:33:00,5.66176,5.6621,5.65921,5.66167,13000000.0
2009-03-30 18:34:00,5.66163,5.66273,5.65972,5.66192,13000000.0
2009-03-30 18:35:00,5.66093,5.66203,5.6599,5.66135,18000000.0
2009-03-30 18:36:00,5.66151,5.66169,5.65889,5.65989,18000000.0
2009-03-30 18:37:00,5.65938,5.66083,5.65881,5.66074,18000000.0
2009-03-30 18:38:00,5.66081,5.66081,5.65898,5.66036,11000000.0
2009-03-30 18:39:00,5.66045,5.66097,5.65954,5.66097,11000000.0
2009-03-30 18:40:00,5.65971,5.66075,5.65902,5.66004,14000000.0
2009-03-30 18:41:00,5.66009,5.66046,5.65836,5.66046,16000000.0
2009-03-30 18:42:00,5.66019,5.66044,5.65835,5.65956,14000000.0
2009-03-30 18:43:00,5.65881,5.65881,5.65524,5.65568,10000000.0
2009-03-30 18:44:00,5.65522,5.65627,5.65485,5.65621,13000000.0
2009-03-30 18:45:00,5.65531,5.65635,5.65424,5.6551,13000000.0
2009-03-30 18:46:00,5.65615,5.65627,5.65522,5.65578,12000000.0
2009-03-30 18:47:00,5.65562,5.65613,5.65513,5.65513,14000000.0
2009-03-30 18:48:00,5.656,5.656,5.65342,5.65351,15000000.0
2009-03-30 18:49:00,5.6531,5.65381,5.65181,5.65238,12000000.0
2009-03-30 18:50:00,5.65315,5.65454,5.65185,5.65454,9000000.0
2009-03-30 18:51:00,5.65472,5.65515,5.65332,5.65464,17000000.0
2009-03-30 18:52:00,5.65438,5.65577,5.65406,5.65504,9000000.0
2009-03-30 18:53:00,5.65508,5.65563,5.65305,5.65455,14000000.0
2009-03-30 18:54:00,5.65421,5.65443,5.65232,5.65232,14000000.0
2009-03-30 18:55:00,5.65288,5.65388,5.65252,5.65264,10000000.0
2009-03-30 18:56:00,5.65315,5.65427,5.65236,5.65427,16000000.0
2009-03-30 18:57:00,5.65276,5.65351,5.65227,5.65257,17000000.0
2009-03-30 18:58:00,5.65382,5.65453,5.65283,5.6537,14000000.0
2009-03-30 18:59:00,5.65318,5.65324,5.65025,5.65194,14000000.0
2009-03-30 19:00:00,5.65067,5.65273,5.65054,5.65273,15000000.0
2009-03-30 19:01:00,5.65324,5.65324,5.65062,5.65202,15000000.0
2009-03-30 19:02:00,5.65242,5.65242,5.64888,5.6499,14000000.0
2009-03-30 19:03:00,5.65024,5.65087,5.64898,5.64958,14000000.0
2009-03-30 19:04:00,5.64931,5.651,5.64931,5.651,12000000.0
2009-03-30 19:05:00,5.65081,5.65157,5.64962,5.6512,15000000.0
2009-03-30 19:06:00,5.65121,5.65193,5.65056,5.65175,16000000.0
2009-03-30 19:07:00,5.65015,5.65081,5.64906,5.65001,20000000.0
2009-03-30 19:08:00,5.65104,5.65104,5.64903,5.64989,8000000.0
2009-03-30 19:09:00,5.65024,5.65152,5.64876,5.65131,17000000.0
2009-03-30 19:10:00,5.65213,5.65249,5.64997,5.65031,9000000.0
2009-03-30 19:11:00,5.65178,5.65288,5.65112,5.65136,16000000.0
2009-03-30 19:12:00,5.65161,5.65284,5.6515,5.65186,13000000.0
2009-03-30 19:13:00,5.65268,5.65283,5.65116,5.65116,10000000.0
2009-03-30 19:14:00,5.65186,5.65283,5.65129,5.65224,20000000.0
2009-03-30 19:15:00,5.65035,5.65191,5.65035,5.65049,12000000.0
2009-03-30 19:16:00,5.65222,5.65222,5.65013,5.65145,8000000.0
2009-03-30 19:17:00,5.65154,5.65207,5.65072,5.65172,18000000.0
2009-03-30 19:18:00,5.65323,5.65363,5.65191,5.65266,11000000.0
2009-03-30 19:19:00,5.65379,5.65479,5.65283,5.65479,12000000.0
2009-03-30 19:20:00,5.65269,5.65458,5.65253,5.653,14000000.0
2009-03-30 19:21:00,5.65377,5.65377,5.65105,5.65295,13000000.0
2009-03-30 19:22:00,5.65181,5.65311,5.65104,5.65274,12000000.0
2009-03-30 19:23:00,5.65239,5.65349,5.65188,5.65242,14000000.0
2009-03-30 19:24:00,5.65311,5.6558,5.65233,5.65399,19000000.0
2009-03-30 19:25:00,5.65427,5.65554,5.65403,5.65554,8000000.0
2009-03-30 19:26:00,5.65442,5.65517,5.65347,5.65359,7000000.0
2009-03-30 19:27:00,5.65334,5.65514,5.65334,5.65401,20000000.0
2009-03-30 19:28:00,5.65471,5.6563,5.65454,5.6563,17000000.0
2009-03-30 19:29:00,5.65447,5.65684,5.65447,5.65545,10000000.0
2009-03-30 19:30:00,5.65562,5.65634,5.65444,5.65509,15000000.0
2009-03-30 19:31:00,5.65502,5.65537,5.65416,5.65525,11000000.0
2009-03-30 19:32:00,5.65542,5.65542,5.654,5.65413,9000000.0
2009-03-30 19:33:00,5.65514,5.65529,5.65245,5.65245,14000000.0
2009-03-30 19:34:00,5.65279,5.65385,5.65209,5.65332,17000000.0
2009-03-30 19:35:00,5.65257,5.65292,5.65103,5.65103,8000000.0
2009-03-30 19:36:00,5.65164,5.65175,5.64975,5.65175,15000000.0
2009-03-30 19:37:00,5.65223,5.65264,5.65066,5.65066,8000000.0
2009-03-30 19:38:00,5.65247,5.65312,5.65159,5.65307,15000000.0
2009-03-30 19:39:00,5.65232,5.65506,5.65172,5.65492,17000000.0
2009-03-30 19:40:00,5.65445,5.65445,5.65266,5.6541,16000000.0
2009-03-30 19:41:00,5.65514,5.6557,5.65306,5.65552,11000000.0
2009-03-30 19:42:00,5.65595,5.65746,5.65493,5.65627,15000000.0
2009-03-30 19:43:00,5.65614,5.6572,5.65521,5.6557,14000000.0
2009-03-30 19:44:00,5.65627,5.65771,5.65548,5.65688,14000000.0
2009-03-30 19:45:00,5.65634,5.65839,5.65634,5.65824,15000000.0
2009-03-30 19:46:00,5.65712,5.65885,5.65672,5.65823,15000000.0
2009-03-30 19:47:00,5.65894,5.6596,5.65745,5.65841,16000000.0
2009-03-30 19:48:00,5.6585,5.65904,5.65737,5.65879,16000000.0
2009-03-30 19:49:00,5.65868,5.65914,5.65723,5.65844,8000000.0
2009-03-30 19:50:00,5.65913,5.65913,5.65772,5.6587,9000000.0
2009-03-30 19:51:00,5.65982,5.6603,5.65816,5.65816,19000000.0
2009-03-30 19:52:00,5.65847,5.65925,5.6583,5.65919,11000000.0
2009-03-30 19:53:00,5.65823,5.6611,5.65743,5.66064,14000000.0
2009-03-30 19:54:00,5.66069,5.66196,5.65948,5.65961,18000000.0
2009-03-30 19:55:00,5.66063,5.66157,5.65967,5.65988,13000000.0
2009-03-30 19:56:00,5.66132,5.66271,5.66078,5.66271,10000000.0
2009-03-30 19:57:00,5.66129,5.66304,5.66002,5.66297,16000000.0
2009-03-30 19:58:00,5.66176,5.66234,5.66046,5.66234,15000000.0
2009-03-30 19:59:00,5.6603,5.6613,5.65888,5.66008,14000000.0
2009-03-30 20:00:00,5.65874,5.65966,5.65858,5.65949,11000000.0
2009-03-30 20:01:00,5.65853,5.65997,5.65826,5.65913,24000000.0
2009-03-30 20:02:00,5.65997,5.66195,5.65911,5.66195,11000000.0
2009-03-30 20:03:00,5.66204,5.66603,5.66139,5.66603,11000000.0
2009-03-30 20:04:00,5.66588,5.66647,5.6651,5.66587,10000000.0
2009-03-30 20:05:00,5.66579,5.66579,5.66281,5.66355,17000000.0
2009-03-30 20:06:00,5.66305,5.66345,5.66245,5.66289,10000000.0
2009-03-30 20:07:00,5.66336,5.66336,5.66114,5.66211,14000000.0
2009-03-30 20:08:00,5.66126,5.66249,5.66113,5.6613,13000000.0
2009-03-30 20:09:00,5.66216,5.66305,5.66128,5.66144,11000000.0
2009-03-30 20:10:00,5.66269,5.66269,5.66049,5.66229,11000000.0
2009-03-30 20:11:00,5.66231,5.66292,5.66074,5.66081,9000000.0
2009-03-30 20:12:00,5.66187,5.66187,5.66013,5.6611,16000000.0
2009-03-30 20:13:00,5.66175,5.66175,5.66011,5.66089,11000000.0
2009-03-30 20:14:00,5.66066,5.66071,5.65987,5.66059,19000000.0
2009-03-30 20:15:00,5.65952,5.6609,5.65926,5.65987,13000000.0
2009-03-30 20:16:00,5.66032,5.66118,5.65965,5.65965,15000000.0
2009-03-30 20:17:00,5.66169,5.66169,5.65999,5.66144,8000000.0
2009-03-30 20:18:00,5.6617,5.6617,5.66015,5.66132,14000000.0
2009-03-30 20:19:00,5.66046,5.66105,5.65929,5.66105,14000000.0
2009-03-30 20:20:00,5.66045,5.66109,5.6592,5.66109,12000000.0
2009-03-30 20:21:00,5.66067,5.66135,5.65983,5.66094,9000000.0
2009-03-30 20:22:00,5.66068,5.66222,5.66068,5.66164,17000000.0
2009-03-30 20:23:00,5.66056,5.66295,5.66056,5.66187,11000000.0
2009-03-30 20:24:00,5.66197,5.66197,5.66026,5.66146,16000000.0
2009-03-30 20:25:00,5.66071,5.66164,5.6604,5.66164,11000000.0
2009-03-30 20:26:00,5.66011,5.66167,5.6596,5.66097,8000000.0
2009-03-30 20:27:00,5.66007,5.66142,5.6595,5.66115,13000000.0
2009-03-30 20:28:00,5.66076,5.66102,5.65931,5.66095,15000000.0
2009-03-30 20:29:00,5.65886,5.66051,5.65838,5.65838,16000000.0
2009-03-30 20:30:00,5.65725,5.65979,5.65725,5.65897,8000000.0
2009-03-30 20:31:00,5.65931,5.66062,5.65836,5.65906,18000000.0
2009-03-30 20:32:00,5.65953,5.66071,5.65901,5.66037,7000000.0
2009-03-30 20:33:00,5.66036,5.66105,5.65857,5.65857,13000000.0
2009-03-30 20:34:00,5.65924,5.6599,5.6585,5.65866,13000000.0
2009-03-30 20:35:00,5.65808,5.66003,5.65808,5.65907,9000000.0
2009-03-30 20:36:00,5.65978,5.65978,5.65832,5.65861,17000000.0
2009-03-30 20:37:00,5.65884,5.65941,5.65746,5.65871,14000000.0
2009-03-30 20:38:00,5.6593,5.6593,5.65771,5.65895,16000000.0
2009-03-30 20:39:00,5.65876,5.65959,5.65789,5.65789,14000000.0
2009-03-30 20:40:00,5.65914,5.66115,5.65854,5.66115,17000000.0
2009-03-30 20:41:00,5.66142,5.66172,5.65894,5.66059,16000000.0
2009-03-30 20:42:00,5.65939,5.66117,5.6591,5.66049,22000000.0
2009-03-30 20:43:00,5.66089,5.66236,5.66007,5.66185,18000000.0
2009-03-30 20:44:00,5.66195,5.66217,5.66,5.66155,16000000.0
2009-03-30 20:45:00,5.66122,5.66137,5.65928,5.66,8000000.0
2009-03-30 20:46:00,5.6604,5.6604,5.65845,5.65888,19000000.0
2009-03-30 20:47:00,5.65991,5.65992,5.65858,5.65976,12000000.0
2009-03-30 20:48:00,5.65937,5.65955,5.65549,5.65549,9000000.0
2009-03-30 20:49:00,5.65628,5.657,5.65197,5.65354,19000000.0
2009-03-30 20:50:00,5.65144,5.65384,5.651,5.65276,15000000.0
2009-03-30 20:51:00,5.65266,5.65343,5.65108,5.65164,9000000.0
2009-03-30 20:52:00,5.65136,5.652,5.64978,5.65015,11000000.0
2009-03-30 20:53:00,5.65034,5.65049,5.64898,5.64992,15000000.0
2009-03-30 20:54:00,5.65085,5.65085,5.64897,5.65029,12000000.0
2009-03-30 20:55:00,5.64901,5.65052,5.6483,5.65052,18000000.0
2009-03-30 20:56:00,5.64989,5.65032,5.64883,5.64923,12000000.0
2009-03-30 20:57:00,5.64908,5.64975,5.64783,5.64898,13000000.0
2009-03-30 20:58:00,5.64805,5.64867,5.64659,5.64684,11000000.0
2009-03-30 20:59:00,5.64954,5.65208,5.64952,5.65208,11000000.0
2009-03-30 21:00:00,5.65114,5.65314,5.65101,5.65165,17000000.0
2009-03-30 21:01:00,5.65106,5.65272,5.65097,5.6521,10000000.0
2009-03-30 21:02:00,5.65307,5.65307,5.6518,5.65207,8000000.0
2009-03-30 21:03:00,5.6526,5.6526,5.65075,5.65131,19000000.0
2009-03-30 21:04:00,5.65209,5.65262,5.65083,5.65083,18000000.0
2009-03-30 21:05:00,5.65276,5.65281,5.6513,5.65185,14000000.0
2009-03-30 21:06:00,5.65172,5.65263,5.65119,5.65171,12000000.0
2009-03-30 21:07:00,5.65088,5.65154,5.65022,5.65044,10000000.0
2009-03-30 21:08:00,5.65037,5.65086,5.64856,5.6495,14000000.0
2009-03-30 21:09:00,5.64885,5.64938,5.64684,5.64831,16000000.0
2009-03-30 21:10:00,5.64779,5.64779,5.64482,5.64535,15000000.0
2009-03-30 21:11:00,5.64537,5.64614,5.64388,5.64448,13000000.0
2009-03-30 21:12:00,5.64368,5.64368,5.64,5.6429,10000000.0
2009-03-30 21:13:00,5.64241,5.6446,5.6417,5.64292,14000000.0
2009-03-30 21:14:00,5.64116,5.64184,5.63896,5.63954,10000000.0
2009-03-30 21:15:00,5.63657,5.63941,5.63593,5.63815,15000000.0
2009-03-30 21:16:00,5.64028,5.64051,5.63846,5.63996,11000000.0
2009-03-30 21:17:00,5.63932,5.64316,5.63932,5.64203,13000000.0
2009-03-30 21:18:00,5.64331,5.64502,5.64239,5.64462,17000000.0
2009-03-30 21:19:00,5.64422,5.64468,5.64029,5.64249,12000000.0
2009-03-30 21:20:00,5.64036,5.64137,5.63881,5.64064,14000000.0
2009-03-30 21:21:00,5.64127,5.64215,5.63999,5.64144,11000000.0
2009-03-30 21:22:00,5.64074,5.64074,5.63915,5.64053,9000000.0
2009-03-30 21:23:00,5.63935,5.64026,5.63857,5.63994,7000000.0
2009-03-30 21:24:00,5.64012,5.64082,5.63936,5.64075,11000000.0
2009-03-30 21:25:00,5.63971,5.6418,5.63922,5.6418,7000000.0
2009-03-30 21:26:00,5.64134,5.64134,5.63924,5.6411,13000000.0
2009-03-30 21:27:00,5.63936,5.64057,5.63915,5.64057,11000000.0
2009-03-30 21:28:00,5.64006,5.64006,5.63519,5.63615,15000000.0
2009-03-30 21:29:00,5.63785,5.63848,5.63711,5.63779,12000000.0
2009-03-30 21:30:00,5.63726,5.63858,5.63678,5.63847,10000000.0
2009-03-30 21:31:00,5.63825,5.63869,5.63736,5.63869,10000000.0
2009-03-30 21:32:00,5.63895,5.63984,5.63797,5.63964,12000000.0
2009-03-30 21:33:00,5.63916,5.63973,5.63812,5.63854,19000000.0
2009-03-30 21:34:00,5.63742,5.63874,5.63716,5.6374,8000000.0
2009-03-30 21:35:00,5.63758,5.63884,5.63695,5.638,20000000.0
2009-03-30 21:36:00,5.63907,5.64019,5.63776,5.63776,19000000.0
2009-03-30 21:37:00,5.63822,5.63963,5.63747,5.63842,19000000.0
2009-03-30 21:38:00,5.64055,5.64055,5.63874,5.64036,13000000.0
2009-03-30 21:39:00,5.63901,5.64094,5.63901,5.63977,17000000.0
2009-03-30 21:40:00,5.63959,5.64088,5.63955,5.64018,7000000.0
2009-03-30 21:41:00,5.639,5.64055,5.63859,5.64036,11000000.0
2009-03-30 21:42:00,5.6396,5.6412,5.63881,5.6406,18000000.0
2009-03-30 21:43:00,5.64075,5.64151,5.63898,5.6404,13000000.0
2009-03-30 21:44:00,5.64053,5.6415,5.63928,5.64031,16000000.0
2009-03-30 21:45:00,5.63987,5.6409,5.63904,5.63904,11000000.0
2009-03-30 21:46:00,5.63949,5.64017,5.6388,5.6388,13000000.0
2009-03-30 21:47:00,5.63925,5.64092,5.63896,5.64092,13000000.0
2009-03-30 21:48:00,5.63948,5.64127,5.63948,5.64041,17000000.0
2009-03-30 21:49:00,5.63999,5.64195,5.63999,5.64195,8000000.0
2009-03-30 21:50:00,5.64125,5.6415,5.64031,5.64048,11000000.0
2009-03-30 21:51:00,5.6407,5.64157,5.64006,5.64135,13000000.0
2009-03-30 21:52:00,5.6397,5.64235,5.6397,5.64235,13000000.0
2009-03-30 21:53:00,5.64205,5.64205,5.64046,5.64152,14000000.0
2009-03-30 21:54:00,5.64138,5.64233,5.641,5.64155,11000000.0
2009-03-30 21:55:00,5.64142,5.64208,5.64074,5.64074,17000000.0
2009-03-30 21:56:00,5.64223,5.64223,5.64096,5.64096,12000000.0
2009-03-30 21:57:00,5.64072,5.64198,5.6404,5.6414,16000000.0
2009-03-30 21:58:00,5.64114,5.64114,5.64024,5.64024,9000000.0
2009-03-30 21:59:00,5.63958,5.64058,5.63707,5.63908,18000000.0
2009-03-30 22:00:00,5.63809,5.63886,5.63651,5.63766,13000000.0
2009-03-30 22:01:00,5.63821,5.63909,5.63784,5.63784,11000000.0
2009-03-30 22:02:00,5.6388,5.64094,5.6385,5.63944,17000000.0
2009-03-30 22:03:00,5.64124,5.64124,5.63969,5.63969,23000000.0
2009-03-30 22:04:00,5.64072,5.6411,5.63981,5.63981,15000000.0
2009-03-30 22:05:00,5.64026,5.64114,5.63976,5.64,14000000.0
2009-03-30 22:06:00,5.63909,5.64086,5.63909,5.63991,15000000.0
2009-03-30 22:07:00,5.63815,5.64102,5.63815,5.63975,9000000.0
2009-03-30 22:08:00,5.63971,5.64154,5.63955,5.63989,18000000.0
2009-03-30 22:09:00,5.64049,5.64122,5.64017,5.6402,11000000.0
2009-03-30 22:10:00,5.63863,5.64046,5.63863,5.63991,7000000.0
2009-03-30 22:11:00,5.64011,5.64094,5.63998,5.63998,8000000.0
2009-03-30 22:12:00,5.63953,5.64243,5.63953,5.64132,16000000.0
2009-03-30 22:13:00,5.64131,5.64237,5.64069,5.64141,24000000.0
2009-03-30 22:14:00,5.64063,5.64243,5.64063,5.64128,9000000.0
2009-03-30 22:15:00,5.64054,5.64226,5.64026,5.64188,10000000.0
2009-03-30 22:16:00,5.64191,5.64209,5.64026,5.64089,13000000.0
2009-03-30 22:17:00,5.64156,5.64156,5.63979,5.64037,20000000.0
2009-03-30 22:18:00,5.64106,5.6413,5.6405,5.64055,11000000.0
2009-03-30 22:19:00,5.64142,5.64142,5.63961,5.64,15000000.0
2009-03-30 22:20:00,5.63923,5.64093,5.639,5.64076,16000000.0
2009-03-30 22:21:00,5.63931,5.6399,5.6389,5.63946,12000000.0
2009-03-30 22:22:00,5.63863,5.63905,5.63688,5.63817,14000000.0
2009-03-30 22:23:00,5.639,5.639,5.63782,5.63837,11000000.0
2009-03-30 22:24:00,5.63946,5.63946,5.63763,5.6384,16000000.0
2009-03-30 22:25:00,5.63727,5.63894,5.63725,5.63824,14000000.0
2009-03-30 22:26:00,5.63822,5.64021,5.63821,5.64021,10000000.0
2009-03-30 22:27:00,5.63961,5.64003,5.63813,5.63929,14000000.0
2009-03-30 22:28:00,5.63996,5.64009,5.63891,5.63891,12000000.0
2009-03-30 22:29:00,5.64018,5.64018,5.63849,5.63911,13000000.0
2009-03-30 22:30:00,5.64005,5.64022,5.63901,5.63996,8000000.0
2009-03-30 22:31:00,5.63978,5.63985,5.63965,5.63985,11000000.0
2009-03-30 22:32:00,5.64122,5.64122,5.63904,5.63921,20000000.0
2009-03-30 22:33:00,5.63967,5.64014,5.63824,5.64014,11000000.0
2009-03-30 22:34:00,5.63922,5.63967,5.63829,5.63837,10000000.0
2009-03-30 22:35:00,5.63863,5.63956,5.63801,5.6387,13000000.0
2009-03-30 22:36:00,5.639,5.64002,5.6389,5.63994,9000000.0
2009-03-30 22:37:00,5.63877,5.63941,5.63797,5.63935,13000000.0
2009-03-30 22:38:00,5.63984,5.63984,5.63859,5.63859,9000000.0
2009-03-30 22:39:00,5.63848,5.63975,5.63843,5.63919,12000000.0
2009-03-30 22:40:00,5.63936,5.63976,5.63843,5.63843,9000000.0
2009-03-30 22:41:00,5.6397,5.64064,5.63913,5.63979,14000000.0
2009-03-30 22:42:00,5.63919,5.64057,5.63919,5.64016,13000000.0
2009-03-30 22:43:00,5.63995,5.64024,5.63942,5.63965,12000000.0
2009-03-30 22:44:00,5.63959,5.64047,5.63922,5.63933,15000000.0
2009-03-30 22:45:00,5.63954,5.63965,5.63753,5.63753,13000000.0
2009-03-30 22:46:00,5.6369,5.63798,5.6362,5.63647,14000000.0
2009-03-30 22:47:00,5.63751,5.63751,5.63438,5.63654,15000000.0
2009-03-30 22:48:00,5.63655,5.63655,5.63525,5.63553,13000000.0
2009-03-30 22:49:00,5.6351,5.63674,5.6351,5.63581,13000000.0
2009-03-30 22:50:00,5.637,5.6374,5.63585,5.63663,15000000.0
2009-03-30 22:51:00,5.63617,5.63742,5.63604,5.63604,14000000.0
2009-03-30 22:52:00,5.63701,5.63746,5.6361,5.63665,9000000.0
2009-03-30 22:53:00,5.63776,5.63784,5.63627,5.63676,15000000.0
2009-03-30 22:54:00,5.6369,5.63789,5.63672,5.63715,17000000.0
2009-03-30 22:55:00,5.63699,5.63775,5.63596,5.63643,16000000.0
2009-03-30 22:56:00,5.63656,5.63742,5.63615,5.63635,13000000.0
2009-03-30 22:57:00,5.6358,5.63693,5.63559,5.63658,8000000.0
2009-03-30 22:58:00,5.63678,5.63683,5.63629,5.63649,8000000.0
2009-03-30 22:59:00,5.63713,5.63715,5.63561,5.63654,19000000.0
2009-03-30 23:00:00,5.63531,5.63706,5.63511,5.63686,10000000.0
2009-03-30 23:01:00,5.63683,5.63708,5.63593,5.63682,7000000.0
2009-03-30 23:02:00,5.63726,5.63726,5.63588,5.6361,15000000.0
2009-03-30 23:03:00,5.63558,5.63688,5.63489,5.63564,17000000.0
2009-03-30 23:04:00,5.63627,5.63633,5.63362,5.63564,19000000.0
2009-03-30 23:05:00,5.63432,5.63666,5.63384,5.63666,9000000.0
2009-03-30 23:06:00,5.63605,5.6371,5.63508,5.63518,12000000.0
2009-03-30 23:07:00,5.6359,5.63688,5.63437,5.63437,14000000.0
2009-03-30 23:08:00,5.63412,5.63513,5.63384,5.63421,16000000.0
2009-03-30 23:09:00,5.63448,5.63493,5.63383,5.63493,9000000.0
2009-03-30 23:10:00,5.63385,5.63574,5.6335,5.63421,12000000.0
2009-03-30 23:11:00,5.63451,5.63502,5.63168,5.63442,14000000.0
2009-03-30 23:12:00,5.6346,5.6349,5.63317,5.63347,7000000.0
2009-03-30 23:13:00,5.63408,5.6348,5.6332,5.6332,14000000.0
2009-03-30 23:14:00,5.63429,5.63465,5.63273,5.63436,19000000.0
2009-03-30 23:15:00,5.63423,5.63423,5.63271,5.6341,13000000.0
2009-03-30 23:16:00,5.63384,5.63481,5.63384,5.63394,15000000.0
2009-03-30 23:17:00,5.63475,5.63475,5.63393,5.63401,11000000.0
2009-03-30 23:18:00,5.63433,5.63505,5.63332,5.63391,12000000.0
2009-03-30 23:19:00,5.63438,5.63489,5.63318,5.63445,14000000.0
2009-03-30 23:20:00,5.63388,5.63474,5.63343,5.63365,19000000.0
2009-03-30 23:21:00,5.63386,5.63481,5.63386,5.63481,7000000.0
2009-03-30 23:22:00,5.63413,5.63507,5.63303,5.63303,15000000.0
2009-03-30 23:23:00,5.634,5.63442,5.63312,5.63327,11000000.0
2009-03-30 23:24:00,5.63299,5.6347,5.63299,5.63447,14000000.0
2009-03-30 23:25:00,5.63489,5.63491,5.63337,5.63471,11000000.0
2009-03-30 23:26:00,5.63358,5.63496,5.63299,5.63433,14000000.0
2009-03-30 23:27:00,5.63391,5.63434,5.63307,5.63307,11000000.0
2009-03-30 23:28:00,5.63424,5.63469,5.63298,5.63373,12000000.0
2009-03-30 23:29:00,5.63309,5.63467,5.63268,5.6344,16000000.0
2009-03-30 23:30:00,5.63481,5.63492,5.63305,5.63323,20000000.0
2009-03-30 23:31:00,5.63421,5.63446,5.63345,5.63359,11000000.0
2009-03-30 23:32:00,5.63391,5.6372,5.63364,5.63489,16000000.0
2009-03-30 23:33:00,5.63579,5.63627,5.63478,5.63478,12000000.0
2009-03-30 23:34:00,5.63579,5.63659,5.63488,5.63554,13000000.0
2009-03-30 23:35:00,5.63622,5.63622,5.63457,5.63457,9000000.0
2009-03-30 23:36:00,5.63598,5.63689,5.63584,5.63642,9000000.0
2009-03-30 23:37:00,5.63579,5.63702,5.63519,5.63656,14000000.0
2009-03-30 23:38:00,5.63635,5.63738,5.63593,5.63625,13000000.0
2009-03-30 23:39:00,5.63523,5.63681,5.63487,5.63546,17000000.0
2009-03-30 23:40:00,5.63718,5.63752,5.63503,5.63503,12000000.0
2009-03-30 23:41:00,5.63586,5.63634,5.63491,5.63564,17000000.0
2009-03-30 23:42:00,5.63521,5.63521,5.63405,5.63499,22000000.0
2009-03-30 23:43:00,5.63461,5.6354,5.63324,5.6341,15000000.0
2009-03-30 23:44:00,5.63511,5.63525,5.63357,5.63503,14000000.0
2009-03-30 23:45:00,5.6342,5.63561,5.63405,5.63405,20000000.0
2009-03-30 23:46:00,5.63569,5.636,5.63479,5.6357,14000000.0
2009-03-30 23:47:00,5.63534,5.63604,5.63492,5.63506,10000000.0
2009-03-30 23:48:00,5.63483,5.63578,5.6338,5.6338,18000000.0
2009-03-30 23:49:00,5.63411,5.63581,5.63344,5.63478,14000000.0
2009-03-30 23:50:00,5.63347,5.63461,5.63333,5.63352,13000000.0
2009-03-30 23:51:00,5.63423,5.63484,5.63322,5.63322,8000000.0
2009-03-30 23:52:00,5.63462,5.6352,5.63356,5.634,16000000.0
2009-03-30 23:53:00,5.63407,5.63511,5.63327,5.63414,18000000.0
2009-03-30 23:54:00,5.63366,5.63488,5.63302,5.63355,12000000.0
2009-03-30 23:55:00,5.63351,5.6345,5.63315,5.63329,19000000.0
2009-03-30 23:56:00,5.63432,5.63432,5.633,5.633,14000000.0
2009-03-30 23:57:00,5.6347,5.6359,5.63388,5.6359,16000000.0
2009-03-30 23:58:00,5.63523,5.63743,5.63496,5.63496,13000000.0
2009-03-30 23:59:00,5.63607,5.63649,5.63498,5.63627,14000000.0
2009-03-31 00:00:00,5.63641,5.63641,5.63384,5.63453,17000000.0
2009-03-31 00:01:00,5.63321,5.63547,5.63321,5.63404,12000000.0
2009-03-31 00:02:00,5.63517,5.63606,5.63445,5.63546,15000000.0
2009-03-31 00:03:00,5.63654,5.63686,5.6353,5.63655,14000000.0
2009-03-31 00:04:00,5.63749,5.63749,5.6356,5.63603,12000000.0
2009-03-31 00:05:00,5.63669,5.63818,5.63653,5.63753,12000000.0
2009-03-31 00:06:00,5.63609,5.63925,5.63609,5.63908,12000000.0
2009-03-31 00:07:00,5.63943,5.64091,5.63918,5.63977,11000000.0
2009-03-31 00:08:00,5.64077,5.64114,5.63872,5.6401,15000000.0
2009-03-31 00:09:00,5.64027,5.64176,5.63925,5.64047,12000000.0
2009-03-31 00:10:00,5.64022,5.6416,5.63964,5.6416,19000000.0
2009-03-31 00:11:00,5.64038,5.64153,5.64018,5.64023,8000000.0
2009-03-31 00:12:00,5.64042,5.64107,5.64007,5.64056,9000000.0
2009-03-31 00:13:00,5.64065,5.64085,5.64065,5.64065,13000000.0
2009-03-31 00:14:00,5.64066,5.64168,5.64066,5.64168,14000000.0
2009-03-31 00:15:00,5.64055,5.64259,5.64047,5.64202,12000000.0
2009-03-31 00:16:00,5.64151,5.64206,5.64077,5.64135,12000000.0
2009-03-31 00:17:00,5.64204,5.64281,5.64173,5.64254,10000000.0
2009-03-31 00:18:00,5.64189,5.64224,5.64051,5.64093,19000000.0
2009-03-31 00:19:00,5.64112,5.64126,5.64073,5.64073,12000000.0
2009-03-31 00:20:00,5.64215,5.64215,5.64085,5.64101,11000000.0
2009-03-31 00:21:00,5.64107,5.64174,5.6407,5.64126,14000000.0
2009-03-31 00:22:00,5.64193,5.64258,5.64132,5.64187,13000000.0
2009-03-31 00:23:00,5.64183,5.64315,5.64145,5.64225,13000000.0
2009-03-31 00:24:00,5.64257,5.64257,5.64089,5.64232,9000000.0
2009-03-31 00:25:00,5.64227,5.64227,5.64121,5.64185,13000000.0
2009-03-31 00:26:00,5.64175,5.64209,5.64175,5.64185,14000000.0
2009-03-31 00:27:00,5.6419,5.6419,5.64112,5.64112,15000000.0
2009-03-31 00:28:00,5.64253,5.64269,5.64114,5.64114,7000000.0
2009-03-31 00:29:00,5.64257,5.64291,5.64089,5.64205,17000000.0
2009-03-31 00:30:00,5.64225,5.64278,5.64191,5.64221,9000000.0
2009-03-31 00:31:00,5.64218,5.64334,5.64207,5.64301,13000000.0
2009-03-31 00:32:00,5.64364,5.64507,5.64336,5.64424,8000000.0
2009-03-31 00:33:00,5.64516,5.64516,5.6435,5.64443,19000000.0
2009-03-31 00:34:00,5.64496,5.64496,5.64335,5.64391,15000000.0
2009-03-31 00:35:00,5.6438,5.64422,5.64305,5.64344,12000000.0
2009-03-31 00:36:00,5.64323,5.64377,5.64167,5.64184,15000000.0
2009-03-31 00:37:00,5.64185,5.6437,5.64126,5.64264,15000000.0
2009-03-31 00:38:00,5.64272,5.64406,5.64272,5.64345,18000000.0
2009-03-31 00:39:00,5.64262,5.64362,5.64223,5.64236,20000000.0
2009-03-31 00:40:00,5.64226,5.64257,5.64127,5.64163,10000000.0
2009-03-31 00:41:00,5.64223,5.64223,5.64079,5.64094,9000000.0
2009-03-31 00:42:00,5.64098,5.64107,5.64083,5.64098,16000000.0
2009-03-31 00:43:00,5.64128,5.642,5.64075,5.64154,16000000.0
2009-03-31 00:44:00,5.64125,5.64145,5.64125,5.64125,10000000.0
2009-03-31 00:45:00,5.64205,5.643,5.64157,5.64203,16000000.0
2009-03-31 00:46:00,5.64179,5.64352,5.64179,5.64262,12000000.0
2009-03-31 00:47:00,5.64222,5.64338,5.64189,5.6427,8000000.0
2009-03-31 00:48:00,5.64246,5.64323,5.6422,5.64287,16000000.0
2009-03-31 00:49:00,5.64257,5.64265,5.64245,5.64258,11000000.0
2009-03-31 00:50:00,5.64329,5.64486,5.64295,5.64395,9000000.0
2009-03-31 00:51:00,5.64424,5.64436,5.64245,5.64245,9000000.0
2009-03-31 00:52:00,5.64315,5.64335,5.64315,5.64328,18000000.0
2009-03-31 00:53:00,5.64426,5.64426,5.64273,5.64352,12000000.0
2009-03-31 00:54:00,5.64442,5.64454,5.64317,5.64388,12000000.0
2009-03-31 00:55:00,5.64361,5.64372,5.64308,5.64339,11000000.0
2009-03-31 00:56:00,5.64325,5.64444,5.64289,5.64358,14000000.0
2009-03-31 00:57:00,5.64315,5.64335,5.64315,5.64328,15000000.0
2009-03-31 00:58:00,5.64464,5.64464,5.64249,5.64266,9000000.0
2009-03-31 00:59:00,5.64337,5.6437,5.64187,5.64337,17000000.0
2009-03-31 01:00:00,5.64314,5.64392,5.64272,5.6431,12000000.0
2009-03-31 01:01:00,5.64372,5.644,5.64286,5.64332,15000000.0
2009-03-31 01:02:00,5.64323,5.64487,5.64282,5.64382,10000000.0
2009-03-31 01:03:00,5.64343,5.64372,5.64266,5.64361,13000000.0
2009-03-31 01:04:00,5.64364,5.6442,5.64288,5.64288,13000000.0
2009-03-31 01:05:00,5.64413,5.64479,5.6428,5.64374,13000000.0
2009-03-31 01:06:00,5.64416,5.64416,5.64276,5.64362,12000000.0
2009-03-31 01:07:00,5.64289,5.64372,5.64171,5.6424,13000000.0
2009-03-31 01:08:00,5.64224,5.64298,5.64091,5.64202,15000000.0
2009-03-31 01:09:00,5.64199,5.6423,5.64078,5.64078,17000000.0
2009-03-31 01:10:00,5.64169,5.64213,5.64119,5.64125,10000000.0
2009-03-31 01:11:00,5.64186,5.64198,5.64063,5.64117,11000000.0
2009-03-31 01:12:00,5.64156,5.64174,5.64042,5.64159,10000000.0
2009-03-31 01:13:00,5.64146,5.64155,5.64033,5.6404,11000000.0
2009-03-31 01:14:00,5.63943,5.64139,5.63943,5.64109,13000000.0
2009-03-31 01:15:00,5.6414,5.64176,5.64046,5.64096,9000000.0
2009-03-31 01:16:00,5.64155,5.64223,5.64032,5.64134,12000000.0
2009-03-31 01:17:00,5.64167,5.64183,5.64067,5.64074,11000000.0
2009-03-31 01:18:00,5.6409,5.64182,5.64049,5.64078,12000000.0
2009-03-31 01:19:00,5.64152,5.6419,5.64048,5.64134,19000000.0
2009-03-31 01:20:00,5.64095,5.6422,5.64082,5.64123,11000000.0
2009-03-31 01:21:00,5.64172,5.64204,5.64172,5.64185,12000000.0
2009-03-31 01:22:00,5.64208,5.64222,5.64191,5.64222,9000000.0
2009-03-31 01:23:00,5.64222,5.64222,5.64193,5.642,13000000.0
2009-03-31 01:24:00,5.64124,5.64282,5.64124,5.64246,14000000.0
2009-03-31 01:25:00,5.64251,5.6434,5.64227,5.64227,11000000.0
2009-03-31 01:26:00,5.64269,5.64426,5.64269,5.64332,10000000.0
2009-03-31 01:27:00,5.6451,5.6451,5.6432,5.64502,17000000.0
2009-03-31 01:28:00,5.64483,5.64509,5.64374,5.64497,13000000.0
2009-03-31 01:29:00,5.64393,5.6454,5.64336,5.64447,19000000.0
2009-03-31 01:30:00,5.64434,5.64546,5.64401,5.64441,15000000.0
2009-03-31 01:31:00,5.64443,5.64443,5.64234,5.64346,15000000.0
2009-03-31 01:32:00,5.643,5.643,5.64162,5.64165,12000000.0
2009-03-31 01:33:00,5.64199,5.64238,5.64133,5.6422,8000000.0
2009-03-31 01:34:00,5.64224,5.64251,5.64107,5.64118,18000000.0
2009-03-31 01:35:00,5.64146,5.64207,5.64074,5.64207,12000000.0
2009-03-31 01:36:00,5.64175,5.64222,5.64084,5.64141,16000000.0
2009-03-31 01:37:00,5.64143,5.64271,5.64143,5.64263,15000000.0
2009-03-31 01:38:00,5.6423,5.64257,5.64131,5.64164,18000000.0
2009-03-31 01:39:00,5.64162,5.64288,5.64161,5.64288,10000000.0
2009-03-31 01:40:00,5.64215,5.64357,5.64168,5.64353,11000000.0
2009-03-31 01:41:00,5.64274,5.64308,5.64255,5.64278,16000000.0
2009-03-31 01:42:00,5.64364,5.64364,5.64261,5.64288,14000000.0
2009-03-31 01:43:00,5.64282,5.64302,5.64256,5.64256,16000000.0
2009-03-31 01:44:00,5.6429,5.64324,5.64077,5.64077,15000000.0
2009-03-31 01:45:00,5.64205,5.64213,5.64025,5.64128,16000000.0
2009-03-31 01:46:00,5.64177,5.6423,5.64114,5.64135,9000000.0
2009-03-31 01:47:00,5.64272,5.64276,5.64125,5.64176,17000000.0
2009-03-31 01:48:00,5.64166,5.64175,5.64096,5.64175,16000000.0
2009-03-31 01:49:00,5.64276,5.64276,5.64129,5.64149,10000000.0
2009-03-31 01:50:00,5.64235,5.64235,5.63983,5.64153,11000000.0
2009-03-31 01:51:00,5.6406,5.64245,5.6406,5.64182,12000000.0
2009-03-31 01:52:00,5.64286,5.64286,5.64063,5.64135,12000000.0
2009-03-31 01:53:00,5.64136,5.64237,5.64112,5.64157,18000000.0
2009-03-31 01:54:00,5.6407,5.64202,5.6407,5.64154,14000000.0
2009-03-31 01:55:00,5.6413,5.64239,5.64091,5.64091,18000000.0
2009-03-31 01:56:00,5.64203,5.64203,5.6409,5.64141,8000000.0
2009-03-31 01:57:00,5.64152,5.64229,5.6397,5.64182,13000000.0
2009-03-31 01:58:00,5.64071,5.64187,5.64026,5.64026,11000000.0
2009-03-31 01:59:00,5.64122,5.64186,5.64048,5.64091,11000000.0
2009-03-31 02:00:00,5.64023,5.64044,5.64021,5.64031,16000000.0
2009-03-31 02:01:00,5.64294,5.64294,5.64061,5.64148,21000000.0
2009-03-31 02:02:00,5.64203,5.64278,5.6416,5.64266,10000000.0
2009-03-31 02:03:00,5.64108,5.6434,5.64108,5.64267,8000000.0
2009-03-31 02:04:00,5.6426,5.64559,5.6426,5.64525,14000000.0
2009-03-31 02:05:00,5.64572,5.64723,5.64483,5.64597,14000000.0
2009-03-31 02:06:00,5.64566,5.64629,5.64477,5.6453,15000000.0
2009-03-31 02:07:00,5.64518,5.64652,5.64505,5.64523,10000000.0
2009-03-31 02:08:00,5.64578,5.64681,5.64472,5.6448,16000000.0
2009-03-31 02:09:00,5.64491,5.64491,5.64161,5.64301,18000000.0
2009-03-31 02:10:00,5.64173,5.64173,5.63995,5.64025,16000000.0
2009-03-31 02:11:00,5.64065,5.64091,5.63857,5.63998,14000000.0
2009-03-31 02:12:00,5.63883,5.64154,5.63883,5.64058,10000000.0
2009-03-31 02:13:00,5.63995,5.64145,5.63919,5.64145,15000000.0
2009-03-31 02:14:00,5.64033,5.64088,5.63902,5.63902,19000000.0
2009-03-31 02:15:00,5.63842,5.63987,5.63743,5.63987,12000000.0
2009-03-31 02:16:00,5.63801,5.63945,5.63688,5.63801,18000000.0
2009-03-31 02:17:00,5.63994,5.64094,5.6389,5.63979,14000000.0
2009-03-31 02:18:00,5.64052,5.64144,5.63969,5.64099,12000000.0
2009-03-31 02:19:00,5.64081,5.64217,5.64032,5.64075,14000000.0
2009-03-31 02:20:00,5.64186,5.64311,5.64096,5.64207,13000000.0
2009-03-31 02:21:00,5.64187,5.64318,5.64039,5.64096,15000000.0
2009-03-31 02:22:00,5.64066,5.64155,5.63937,5.63992,13000000.0
2009-03-31 02:23:00,5.63949,5.64033,5.63882,5.64026,16000000.0
2009-03-31 02:24:00,5.64045,5.64096,5.63937,5.64016,17000000.0
2009-03-31 02:25:00,5.64011,5.64188,5.64011,5.64143,10000000.0
2009-03-31 02:26:00,5.64012,5.64204,5.6401,5.64204,13000000.0
2009-03-31 02:27:00,5.64108,5.64218,5.63979,5.63979,7000000.0
2009-03-31 02:28:00,5.63979,5.64035,5.63899,5.63899,9000000.0
2009-03-31 02:29:00,5.63982,5.6409,5.63841,5.63876,20000000.0
2009-03-31 02:30:00,5.64041,5.64052,5.63885,5.63907,11000000.0
2009-03-31 02:31:00,5.63956,5.64127,5.6395,5.64118,9000000.0
2009-03-31 02:32:00,5.64109,5.64224,5.64026,5.64169,13000000.0
2009-03-31 02:33:00,5.64133,5.6421,5.64108,5.64204,14000000.0
2009-03-31 02:34:00,5.6426,5.64317,5.64133,5.64222,17000000.0
2009-03-31 02:35:00,5.64293,5.64293,5.64159,5.64242,15000000.0
2009-03-31 02:36:00,5.64132,5.64214,5.63998,5.64074,14000000.0
2009-03-31 02:37:00,5.64109,5.64192,5.64051,5.64051,13000000.0
2009-03-31 02:38:00,5.64151,5.64151,5.63945,5.64111,14000000.0
2009-03-31 02:39:00,5.63894,5.64022,5.63839,5.63853,15000000.0
2009-03-31 02:40:00,5.63888,5.63956,5.63741,5.63818,12000000.0
2009-03-31 02:41:00,5.63771,5.63845,5.63633,5.63704,13000000.0
2009-03-31 02:42:00,5.63689,5.63718,5.63385,5.63509,16000000.0
2009-03-31 02:43:00,5.63436,5.63558,5.63355,5.63431,18000000.0
2009-03-31 02:44:00,5.63525,5.63525,5.63288,5.63471,10000000.0
2009-03-31 02:45:00,5.63457,5.63457,5.63299,5.63405,14000000.0
2009-03-31 02:46:00,5.63248,5.6331,5.63092,5.63092,18000000.0
2009-03-31 02:47:00,5.6312,5.63162,5.62707,5.62848,17000000.0
2009-03-31 02:48:00,5.62889,5.62997,5.62695,5.6272,7000000.0
2009-03-31 02:49:00,5.62722,5.62859,5.62614,5.62739,13000000.0
2009-03-31 02:50:00,5.62724,5.62893,5.62704,5.62771,14000000.0
2009-03-31 02:51:00,5.62633,5.63062,5.62633,5.62876,15000000.0
2009-03-31 02:52:00,5.62814,5.63005,5.62737,5.62818,15000000.0
2009-03-31 02:53:00,5.62849,5.6328,5.62849,5.6328,9000000.0
2009-03-31 02:54:00,5.63263,5.63327,5.62943,5.63123,13000000.0
2009-03-31 02:55:00,5.63052,5.633,5.62927,5.633,11000000.0
2009-03-31 02:56:00,5.63264,5.63424,5.63142,5.63383,18000000.0
2009-03-31 02:57:00,5.63307,5.63388,5.63235,5.63328,13000000.0
2009-03-31 02:58:00,5.63311,5.63487,5.63274,5.63397,9000000.0
2009-03-31 02:59:00,5.63358,5.63433,5.63087,5.63261,14000000.0
2009-03-31 03:00:00,5.63246,5.63363,5.63153,5.6324,11000000.0
2009-03-31 03:01:00,5.63154,5.63245,5.63076,5.63165,11000000.0
2009-03-31 03:02:00,5.63029,5.63245,5.62779,5.62779,11000000.0
2009-03-31 03:03:00,5.62727,5.63099,5.62727,5.62778,23000000.0
2009-03-31 03:04:00,5.62855,5.62908,5.62724,5.62735,11000000.0
2009-03-31 03:05:00,5.62753,5.62794,5.62617,5.62741,17000000.0
2009-03-31 03:06:00,5.62582,5.62774,5.62582,5.62687,9000000.0
2009-03-31 03:07:00,5.62748,5.62891,5.62599,5.62599,15000000.0
2009-03-31 03:08:00,5.6269,5.62877,5.62647,5.62877,12000000.0
2009-03-31 03:09:00,5.62849,5.6304,5.6271,5.6304,15000000.0
2009-03-31 03:10:00,5.63003,5.63003,5.62706,5.62706,19000000.0
2009-03-31 03:11:00,5.62903,5.62982,5.62768,5.62982,15000000.0
2009-03-31 03:12:00,5.62893,5.6297,5.6279,5.62906,18000000.0
2009-03-31 03:13:00,5.62904,5.63056,5.62783,5.62853,18000000.0
2009-03-31 03:14:00,5.62882,5.63035,5.62882,5.63005,10000000.0
2009-03-31 03:15:00,5.63044,5.6309,5.62979,5.63044,7000000.0
2009-03-31 03:16:00,5.62965,5.62981,5.62689,5.62737,8000000.0
2009-03-31 03:17:00,5.62679,5.62848,5.62661,5.62798,10000000.0
2009-03-31 03:18:00,5.62805,5.62805,5.62604,5.62723,15000000.0
2009-03-31 03:19:00,5.62715,5.6273,5.62602,5.62671,10000000.0
2009-03-31 03:20:00,5.62611,5.62871,5.62611,5.62743,16000000.0
2009-03-31 03:21:00,5.6285,5.63015,5.62818,5.63015,11000000.0
2009-03-31 03:22:00,5.6294,5.63004,5.62915,5.62921,10000000.0
2009-03-31 03:23:00,5.62993,5.63104,5.62969,5.63061,12000000.0
2009-03-31 03:24:00,5.63007,5.63033,5.62738,5.62909,13000000.0
2009-03-31 03:25:00,5.62977,5.62977,5.62818,5.62841,11000000.0
2009-03-31 03:26:00,5.62922,5.62922,5.62801,5.6286,13000000.0
2009-03-31 03:27:00,5.6285,5.62893,5.62755,5.62774,14000000.0
2009-03-31 03:28:00,5.62783,5.62884,5.62759,5.62814,18000000.0
2009-03-31 03:29:00,5.6289,5.62938,5.62778,5.62873,15000000.0
2009-03-31 03:30:00,5.62777,5.62894,5.62714,5.62753,10000000.0
2009-03-31 03:31:00,5.62596,5.62797,5.62596,5.62797,13000000.0
2009-03-31 03:32:00,5.6263,5.62785,5.62603,5.62742,16000000.0
2009-03-31 03:33:00,5.62658,5.62782,5.62621,5.627,13000000.0
2009-03-31 03:34:00,5.62731,5.62813,5.62628,5.62778,16000000.0
2009-03-31 03:35:00,5.62722,5.62868,5.62722,5.62817,10000000.0
2009-03-31 03:36:00,5.62775,5.62913,5.6276,5.629,11000000.0
2009-03-31 03:37:00,5.62986,5.62989,5.62743,5.62814,13000000.0
2009-03-31 03:38:00,5.62791,5.62839,5.62664,5.62767,13000000.0
2009-03-31 03:39:00,5.62724,5.62775,5.62649,5.62676,13000000.0
2009-03-31 03:40:00,5.62667,5.62785,5.62634,5.62685,12000000.0
2009-03-31 03:41:00,5.62668,5.62803,5.62618,5.62618,16000000.0
2009-03-31 03:42:00,5.62701,5.6283,5.62614,5.62761,21000000.0
2009-03-31 03:43:00,5.62812,5.62881,5.62684,5.62819,18000000.0
2009-03-31 03:44:00,5.6278,5.62821,5.62715,5.62793,15000000.0
2009-03-31 03:45:00,5.62743,5.6282,5.62674,5.6282,9000000.0
2009-03-31 03:46:00,5.62762,5.62863,5.62706,5.62863,8000000.0
2009-03-31 03:47:00,5.62721,5.62801,5.62667,5.62682,11000000.0
2009-03-31 03:48:00,5.62817,5.62854,5.62685,5.62839,9000000.0
2009-03-31 03:49:00,5.62902,5.62926,5.62757,5.62836,16000000.0
2009-03-31 03:50:00,5.62929,5.62929,5.62731,5.62731,19000000.0
2009-03-31 03:51:00,5.62806,5.62806,5.62581,5.62581,9000000.0
2009-03-31 03:52:00,5.62624,5.62652,5.62278,5.62326,19000000.0
2009-03-31 03:53:00,5.62234,5.62272,5.62106,5.62216,10000000.0
2009-03-31 03:54:00,5.62164,5.62164,5.61966,5.62134,17000000.0
2009-03-31 03:55:00,5.62045,5.62139,5.61887,5.61895,16000000.0
2009-03-31 03:56:00,5.61997,5.62061,5.61834,5.61973,7000000.0
2009-03-31 03:57:00,5.62077,5.62077,5.61935,5.61958,11000000.0
2009-03-31 03:58:00,5.61984,5.62118,5.61856,5.61949,12000000.0
2009-03-31 03:59:00,5.6191,5.62066,5.61826,5.61826,17000000.0
2009-03-31 04:00:00,5.61918,5.6207,5.61797,5.61821,12000000.0
2009-03-31 04:01:00,5.61841,5.61841,5.61613,5.61664,16000000.0
2009-03-31 04:02:00,5.61823,5.61946,5.61672,5.61872,14000000.0
2009-03-31 04:03:00,5.61895,5.61939,5.61733,5.61802,12000000.0
2009-03-31 04:04:00,5.61614,5.61802,5.61537,5.61762,16000000.0
2009-03-31 04:05:00,5.61631,5.61899,5.61631,5.61899,13000000.0
2009-03-31 04:06:00,5.61874,5.61933,5.61713,5.61888,16000000.0
2009-03-31 04:07:00,5.61917,5.61945,5.61742,5.61823,13000000.0
2009-03-31 04:08:00,5.61863,5.62048,5.61828,5.6196,14000000.0
2009-03-31 04:09:00,5.62005,5.62017,5.61722,5.61948,10000000.0
2009-03-31 04:10:00,5.61773,5.61854,5.61669,5.61701,12000000.0
2009-03-31 04:11:00,5.61723,5.61961,5.61695,5.61842,14000000.0
2009-03-31 04:12:00,5.61886,5.62021,5.61826,5.61986,19000000.0
2009-03-31 04:13:00,5.61872,5.61911,5.61698,5.61849,20000000.0
2009-03-31 04:14:00,5.61855,5.61855,5.61633,5.61742,12000000.0
2009-03-31 04:15:00,5.6172,5.61735,5.61491,5.61598,8000000.0
2009-03-31 04:16:00,5.61689,5.61689,5.6152,5.61597,13000000.0
2009-03-31 04:17:00,5.61553,5.61644,5.61473,5.61644,15000000.0
2009-03-31 04:18:00,5.61814,5.61885,5.61639,5.61761,9000000.0
2009-03-31 04:19:00,5.61705,5.61915,5.61705,5.6183,12000000.0
2009-03-31 04:20:00,5.61858,5.62049,5.61858,5.61963,9000000.0
2009-03-31 04:21:00,5.62129,5.62135,5.61985,5.62119,17000000.0
2009-03-31 04:22:00,5.62149,5.62175,5.62045,5.6211,14000000.0
2009-03-31 04:23:00,5.62122,5.62149,5.62021,5.62079,10000000.0
2009-03-31 04:24:00,5.62016,5.62127,5.61926,5.61926,12000000.0
2009-03-31 04:25:00,5.61953,5.62099,5.61855,5.62099,10000000.0
2009-03-31 04:26:00,5.62037,5.62062,5.61953,5.62055,7000000.0
2009-03-31 04:27:00,5.62056,5.62056,5.61887,5.61887,15000000.0
2009-03-31 04:28:00,5.61974,5.62004,5.6184,5.61925,7000000.0
2009-03-31 04:29:00,5.62004,5.62004,5.61758,5.61903,14000000.0
2009-03-31 04:30:00,5.61861,5.61948,5.61826,5.61859,11000000.0
2009-03-31 04:31:00,5.61979,5.61979,5.61833,5.61923,15000000.0
2009-03-31 04:32:00,5.62018,5.62018,5.61809,5.61823,17000000.0
2009-03-31 04:33:00,5.61878,5.62096,5.61878,5.61974,14000000.0
2009-03-31 04:34:00,5.62081,5.62127,5.61987,5.62068,9000000.0
2009-03-31 04:35:00,5.62152,5.62186,5.62002,5.62047,12000000.0
2009-03-31 04:36:00,5.61964,5.62111,5.61827,5.61928,12000000.0
2009-03-31 04:37:00,5.61858,5.62042,5.61819,5.61947,12000000.0
2009-03-31 04:38:00,5.61761,5.61877,5.6173,5.61814,11000000.0
2009-03-31 04:39:00,5.61848,5.61935,5.61734,5.6191,17000000.0
2009-03-31 04:40:00,5.6182,5.61932,5.6182,5.6183,9000000.0
2009-03-31 04:41:00,5.61978,5.61978,5.61811,5.61859,10000000.0
2009-03-31 04:42:00,5.61899,5.61934,5.61854,5.61883,8000000.0
2009-03-31 04:43:00,5.61793,5.61869,5.61793,5.61864,18000000.0
2009-03-31 04:44:00,5.61887,5.61973,5.61862,5.61933,9000000.0
2009-03-31 04:45:00,5.61904,5.62149,5.61889,5.62106,9000000.0
2009-03-31 04:46:00,5.62108,5.62204,5.62019,5.62127,16000000.0
2009-03-31 04:47:00,5.62073,5.62232,5.62073,5.62177,12000000.0
2009-03-31 04:48:00,5.62123,5.62255,5.62075,5.62213,10000000.0
2009-03-31 04:49:00,5.62284,5.62405,5.62278,5.6237,16000000.0
2009-03-31 04:50:00,5.62352,5.62421,5.62217,5.62218,16000000.0
2009-03-31 04:51:00,5.62161,5.62307,5.62108,5.62223,20000000.0
2009-03-31 04:52:00,5.62083,5.62178,5.62022,5.62108,13000000.0
2009-03-31 04:53:00,5.62128,5.62154,5.62049,5.62055,11000000.0
2009-03-31 04:54:00,5.62157,5.62157,5.62052,5.62066,11000000.0
2009-03-31 04:55:00,5.62085,5.62085,5.62065,5.62077,12000000.0
2009-03-31 04:56:00,5.61983,5.62144,5.61982,5.62043,16000000.0
2009-03-31 04:57:00,5.61999,5.62015,5.61935,5.62005,7000000.0
2009-03-31 04:58:00,5.62041,5.62104,5.61959,5.6204,13000000.0
2009-03-31 04:59:00,5.6199,5.62029,5.6184,5.61941,17000000.0
2009-03-31 05:00:00,5.61996,5.61996,5.61883,5.61883,10000000.0
2009-03-31 05:01:00,5.62042,5.62042,5.61888,5.61955,13000000.0
2009-03-31 05:02:00,5.61921,5.62027,5.61852,5.61999,18000000.0
2009-03-31 05:03:00,5.61835,5.61983,5.61828,5.6195,9000000.0
2009-03-31 05:04:00,5.61901,5.61996,5.6184,5.61918,12000000.0
2009-03-31 05:05:00,5.62002,5.62096,5.61892,5.62028,10000000.0
2009-03-31 05:06:00,5.62176,5.62176,5.61967,5.62068,20000000.0
2009-03-31 05:07:00,5.62124,5.62124,5.61907,5.61925,10000000.0
2009-03-31 05:08:00,5.61959,5.62071,5.61922,5.62001,17000000.0
2009-03-31 05:09:00,5.62013,5.62132,5.61965,5.6207,15000000.0
2009-03-31 05:10:00,5.62076,5.62157,5.61966,5.62034,10000000.0
2009-03-31 05:11:00,5.62149,5.62149,5.61837,5.62016,16000000.0
2009-03-31 05:12:00,5.6202,5.62079,5.61954,5.62062,7000000.0
2009-03-31 05:13:00,5.62036,5.62102,5.61841,5.61957,12000000.0
2009-03-31 05:14:00,5.62005,5.62035,5.61869,5.61967,14000000.0
2009-03-31 05:15:00,5.61894,5.62058,5.61894,5.61946,16000000.0
2009-03-31 05:16:00,5.61966,5.62014,5.61874,5.61932,15000000.0
2009-03-31 05:17:00,5.61883,5.61883,5.61582,5.61598,10000000.0
2009-03-31 05:18:00,5.61574,5.61656,5.61456,5.61529,13000000.0
2009-03-31 05:19:00,5.61546,5.6178,5.61546,5.61673,13000000.0
2009-03-31 05:20:00,5.61708,5.61708,5.61567,5.61567,20000000.0
2009-03-31 05:21:00,5.61696,5.61715,5.6158,5.6158,9000000.0
2009-03-31 05:22:00,5.61583,5.6159,5.612,5.61266,17000000.0
2009-03-31 05:23:00,5.61287,5.61287,5.61083,5.61148,14000000.0
2009-03-31 05:24:00,5.61208,5.61263,5.61125,5.61173,19000000.0
2009-03-31 05:25:00,5.61208,5.61377,5.61176,5.61229,13000000.0
2009-03-31 05:26:00,5.61358,5.61363,5.61161,5.61191,13000000.0
2009-03-31 05:27:00,5.61251,5.61316,5.61133,5.61133,13000000.0
2009-03-31 05:28:00,5.61208,5.61329,5.61162,5.61243,10000000.0
2009-03-31 05:29:00,5.61115,5.61386,5.61115,5.61264,17000000.0
2009-03-31 05:30:00,5.61193,5.61393,5.61193,5.61331,21000000.0
2009-03-31 05:31:00,5.61297,5.61391,5.61258,5.6139,13000000.0
2009-03-31 05:32:00,5.61297,5.61351,5.6113,5.61131,16000000.0
2009-03-31 05:33:00,5.61045,5.61139,5.60816,5.60816,13000000.0
2009-03-31 05:34:00,5.60828,5.60881,5.60655,5.60686,13000000.0
2009-03-31 05:35:00,5.60562,5.60742,5.60516,5.60669,14000000.0
2009-03-31 05:36:00,5.60712,5.60733,5.60427,5.60596,18000000.0
2009-03-31 05:37:00,5.60515,5.60733,5.60515,5.60621,12000000.0
2009-03-31 05:38:00,5.60655,5.6072,5.6051,5.6051,13000000.0
2009-03-31 05:39:00,5.60606,5.60792,5.60455,5.60713,21000000.0
2009-03-31 05:40:00,5.60668,5.60812,5.60637,5.60812,14000000.0
2009-03-31 05:41:00,5.60791,5.60886,5.60716,5.60828,13000000.0
2009-03-31 05:42:00,5.60684,5.60701,5.60561,5.60637,8000000.0
2009-03-31 05:43:00,5.6068,5.60819,5.6046,5.6067,13000000.0
2009-03-31 05:44:00,5.60619,5.60765,5.60522,5.60607,13000000.0
2009-03-31 05:45:00,5.60731,5.60731,5.60437,5.60487,24000000.0
2009-03-31 05:46:00,5.6061,5.60689,5.60415,5.60545,14000000.0
2009-03-31 05:47:00,5.60625,5.60838,5.60625,5.60711,11000000.0
2009-03-31 05:48:00,5.60697,5.60855,5.60668,5.60855,18000000.0
2009-03-31 05:49:00,5.60767,5.60856,5.60723,5.60829,10000000.0
2009-03-31 05:50:00,5.60838,5.60997,5.60838,5.60924,10000000.0
2009-03-31 05:51:00,5.60899,5.60944,5.60718,5.60718,11000000.0
2009-03-31 05:52:00,5.60932,5.60938,5.60767,5.60834,19000000.0
2009-03-31 05:53:00,5.60895,5.60984,5.60864,5.60966,15000000.0
2009-03-31 05:54:00,5.60961,5.60962,5.60893,5.60897,7000000.0
2009-03-31 05:55:00,5.60949,5.61148,5.60923,5.61148,12000000.0
2009-03-31 05:56:00,5.61056,5.61388,5.61056,5.61262,16000000.0
2009-03-31 05:57:00,5.61336,5.61336,5.61159,5.61177,11000000.0
2009-03-31 05:58:00,5.61205,5.61409,5.61064,5.61236,22000000.0
2009-03-31 05:59:00,5.61275,5.61286,5.61144,5.61261,9000000.0
2009-03-31 06:00:00,5.61235,5.61335,5.61153,5.61333,17000000.0
2009-03-31 06:01:00,5.61408,5.61425,5.61248,5.61251,18000000.0
2009-03-31 06:02:00,5.61278,5.61391,5.61186,5.61233,18000000.0
2009-03-31 06:03:00,5.61277,5.61414,5.61216,5.61237,16000000.0
2009-03-31 06:04:00,5.6135,5.6135,5.61143,5.61143,8000000.0
2009-03-31 06:05:00,5.61208,5.61208,5.60935,5.60935,10000000.0
2009-03-31 06:06:00,5.60811,5.61064,5.60811,5.61064,27000000.0
2009-03-31 06:07:00,5.61046,5.61141,5.60922,5.61028,17000000.0
2009-03-31 06:08:00,5.61027,5.61182,5.61027,5.61182,14000000.0
2009-03-31 06:09:00,5.61176,5.6118,5.61074,5.611,13000000.0
2009-03-31 06:10:00,5.60984,5.61107,5.60875,5.60964,14000000.0
2009-03-31 06:11:00,5.60989,5.61068,5.60944,5.60952,16000000.0
2009-03-31 06:12:00,5.61067,5.61107,5.6092,5.61001,17000000.0
2009-03-31 06:13:00,5.61112,5.61177,5.61037,5.61043,14000000.0
2009-03-31 06:14:00,5.61145,5.6122,5.61046,5.61111,12000000.0
2009-03-31 06:15:00,5.61268,5.61333,5.61071,5.61273,13000000.0
2009-03-31 06:16:00,5.61311,5.6154,5.61311,5.61487,14000000.0
2009-03-31 06:17:00,5.61346,5.61557,5.61346,5.61389,11000000.0
2009-03-31 06:18:00,5.6143,5.61554,5.61358,5.61436,12000000.0
2009-03-31 06:19:00,5.61417,5.61614,5.61375,5.61592,19000000.0
2009-03-31 06:20:00,5.61695,5.61786,5.61603,5.61603,11000000.0
2009-03-31 06:21:00,5.61763,5.61929,5.61734,5.61929,9000000.0
2009-03-31 06:22:00,5.61891,5.61891,5.61636,5.61636,22000000.0
2009-03-31 06:23:00,5.61801,5.61927,5.61735,5.61781,18000000.0
2009-03-31 06:24:00,5.61912,5.62047,5.61891,5.61956,8000000.0
2009-03-31 06:25:00,5.62012,5.62114,5.61968,5.62108,9000000.0
2009-03-31 06:26:00,5.61961,5.61961,5.61753,5.61765,13000000.0
2009-03-31 06:27:00,5.61744,5.61891,5.61653,5.61809,15000000.0
2009-03-31 06:28:00,5.61792,5.61908,5.61738,5.61738,18000000.0
2009-03-31 06:29:00,5.61843,5.61846,5.61689,5.61846,16000000.0
2009-03-31 06:30:00,5.61778,5.61778,5.61678,5.61733,10000000.0
2009-03-31 06:31:00,5.61801,5.61801,5.61626,5.61626,13000000.0
2009-03-31 06:32:00,5.61853,5.61853,5.61654,5.617,10000000.0
2009-03-31 06:33:00,5.61791,5.61947,5.61758,5.61898,10000000.0
2009-03-31 06:34:00,5.62029,5.62029,5.6186,5.62005,15000000.0
2009-03-31 06:35:00,5.61847,5.61971,5.61799,5.61799,13000000.0
2009-03-31 06:36:00,5.61936,5.61973,5.61821,5.61864,23000000.0
2009-03-31 06:37:00,5.61985,5.6199,5.6185,5.61871,11000000.0
2009-03-31 06:38:00,5.62099,5.623,5.61991,5.62184,17000000.0
2009-03-31 06:39:00,5.62403,5.62403,5.62059,5.62109,8000000.0
2009-03-31 06:40:00,5.62112,5.62192,5.62038,5.6216,15000000.0
2009-03-31 06:41:00,5.61986,5.62191,5.61939,5.62055,15000000.0
2009-03-31 06:42:00,5.62212,5.62306,5.62065,5.62265,16000000.0
2009-03-31 06:43:00,5.62161,5.62258,5.62041,5.62061,12000000.0
2009-03-31 06:44:00,5.6207,5.6213,5.61935,5.61935,13000000.0
2009-03-31 06:45:00,5.62052,5.62052,5.61841,5.61937,14000000.0
2009-03-31 06:46:00,5.61826,5.61975,5.618,5.61905,12000000.0
2009-03-31 06:47:00,5.6175,5.61864,5.6171,5.61861,11000000.0
2009-03-31 06:48:00,5.61909,5.61909,5.61608,5.61632,15000000.0
2009-03-31 06:49:00,5.61585,5.61689,5.61531,5.61557,17000000.0
2009-03-31 06:50:00,5.61604,5.61681,5.61549,5.61574,13000000.0
2009-03-31 06:51:00,5.61616,5.61636,5.615,5.61583,8000000.0
2009-03-31 06:52:00,5.61428,5.61573,5.61408,5.61517,14000000.0
2009-03-31 06:53:00,5.6162,5.61708,5.61586,5.61665,13000000.0
2009-03-31 06:54:00,5.61736,5.61779,5.6161,5.61779,8000000.0
2009-03-31 06:55:00,5.61736,5.61754,5.61644,5.61726,10000000.0
2009-03-31 06:56:00,5.61661,5.61778,5.61625,5.61747,11000000.0
2009-03-31 06:57:00,5.61783,5.6186,5.61667,5.61742,17000000.0
2009-03-31 06:58:00,5.61682,5.6184,5.61665,5.61719,12000000.0
2009-03-31 06:59:00,5.61629,5.61784,5.61629,5.61674,14000000.0
2009-03-31 07:00:00,5.61874,5.6196,5.61789,5.6196,11000000.0
2009-03-31 07:01:00,5.61933,5.61944,5.61733,5.61784,10000000.0
2009-03-31 07:02:00,5.61871,5.61962,5.61706,5.61831,14000000.0
2009-03-31 07:03:00,5.61785,5.61785,5.61626,5.61678,7000000.0
2009-03-31 07:04:00,5.61614,5.61804,5.61614,5.61752,16000000.0
2009-03-31 07:05:00,5.61678,5.61836,5.61678,5.61832,15000000.0
2009-03-31 07:06:00,5.6172,5.61782,5.61668,5.61719,16000000.0
2009-03-31 07:07:00,5.619,5.619,5.61716,5.61716,12000000.0
2009-03-31 07:08:00,5.61834,5.61885,5.6171,5.61777,8000000.0
2009-03-31 07:09:00,5.61784,5.6189,5.61738,5.61757,8000000.0
2009-03-31 07:10:00,5.6182,5.61905,5.61696,5.61867,16000000.0
2009-03-31 07:11:00,5.61914,5.62013,5.61768,5.6186,17000000.0
2009-03-31 07:12:00,5.61927,5.62047,5.61833,5.61833,20000000.0
2009-03-31 07:13:00,5.61982,5.61982,5.618,5.6192,18000000.0
2009-03-31 07:14:00,5.61959,5.61987,5.61795,5.61871,11000000.0
2009-03-31 07:15:00,5.61948,5.61988,5.61815,5.61965,18000000.0
2009-03-31 07:16:00,5.61978,5.6208,5.61895,5.62003,18000000.0
2009-03-31 07:17:00,5.6206,5.62185,5.61992,5.62036,12000000.0
2009-03-31 07:18:00,5.62112,5.62257,5.62016,5.62081,18000000.0
2009-03-31 07:19:00,5.62113,5.62123,5.61925,5.61984,14000000.0
2009-03-31 07:20:00,5.62082,5.62084,5.6191,5.61918,18000000.0
2009-03-31 07:21:00,5.6199,5.621,5.61988,5.62001,13000000.0
2009-03-31 07:22:00,5.62011,5.62105,5.61957,5.62069,14000000.0
2009-03-31 07:23:00,5.62021,5.6213,5.62007,5.62012,15000000.0
2009-03-31 07:24:00,5.62103,5.62172,5.61987,5.62038,16000000.0
2009-03-31 07:25:00,5.62072,5.62127,5.62011,5.62046,15000000.0
2009-03-31 07:26:00,5.62045,5.62171,5.62017,5.62068,13000000.0
2009-03-31 07:27:00,5.62058,5.62132,5.61957,5.62066,12000000.0
2009-03-31 07:28:00,5.62065,5.62065,5.61828,5.61914,22000000.0
2009-03-31 07:29:00,5.61896,5.61896,5.61583,5.61709,16000000.0
2009-03-31 07:30:00,5.61706,5.61828,5.61651,5.61668,14000000.0
2009-03-31 07:31:00,5.61753,5.61872,5.6173,5.61752,13000000.0
2009-03-31 07:32:00,5.61832,5.61871,5.61705,5.61705,9000000.0
2009-03-31 07:33:00,5.61941,5.62047,5.61815,5.62047,7000000.0
2009-03-31 07:34:00,5.622,5.62221,5.61884,5.61917,18000000.0
2009-03-31 07:35:00,5.6207,5.6207,5.61889,5.62056,9000000.0
2009-03-31 07:36:00,5.61985,5.62091,5.6193,5.62002,13000000.0
2009-03-31 07:37:00,5.62,5.62115,5.61948,5.62115,11000000.0
2009-03-31 07:38:00,5.62064,5.62064,5.61927,5.62014,11000000.0
2009-03-31 07:39:00,5.62115,5.6213,5.619,5.619,19000000.0
2009-03-31 07:40:00,5.61978,5.62173,5.61976,5.62119,11000000.0
2009-03-31 07:41:00,5.62214,5.62214,5.62092,5.62092,7000000.0
2009-03-31 07:42:00,5.62027,5.62209,5.62027,5.62204,13000000.0
2009-03-31 07:43:00,5.6224,5.62566,5.6224,5.625,14000000.0
2009-03-31 07:44:00,5.62483,5.62553,5.62353,5.62477,10000000.0
2009-03-31 07:45:00,5.62278,5.62417,5.6227,5.6231,8000000.0
2009-03-31 07:46:00,5.62521,5.62763,5.62416,5.62524,13000000.0
2009-03-31 07:47:00,5.62584,5.627,5.62351,5.62555,15000000.0
2009-03-31 07:48:00,5.62582,5.62679,5.62487,5.62542,13000000.0
2009-03-31 07:49:00,5.62638,5.62851,5.62605,5.6279,10000000.0
2009-03-31 07:50:00,5.62932,5.62938,5.62736,5.62749,17000000.0
2009-03-31 07:51:00,5.62791,5.62907,5.6275,5.62907,16000000.0
2009-03-31 07:52:00,5.62935,5.62959,5.627,5.6273,13000000.0
2009-03-31 07:53:00,5.6269,5.6279,5.62654,5.6273,10000000.0
2009-03-31 07:54:00,5.62672,5.62809,5.62607,5.62607,11000000.0
2009-03-31 07:55:00,5.62785,5.62785,5.62592,5.62687,12000000.0
2009-03-31 07:56:00,5.62712,5.62712,5.62542,5.62693,13000000.0
2009-03-31 07:57:00,5.62678,5.62684,5.62512,5.6257,8000000.0
2009-03-31 07:58:00,5.62529,5.62735,5.62529,5.62655,14000000.0
2009-03-31 07:59:00,5.6254,5.62758,5.6254,5.62693,15000000.0
2009-03-31 08:00:00,5.62677,5.62771,5.62584,5.62659,10000000.0
2009-03-31 08:01:00,5.62676,5.62676,5.62415,5.62549,13000000.0
2009-03-31 08:02:00,5.62563,5.62681,5.62519,5.62658,14000000.0
2009-03-31 08:03:00,5.62786,5.62847,5.62645,5.62809,12000000.0
2009-03-31 08:04:00,5.62632,5.62768,5.62479,5.62612,16000000.0
2009-03-31 08:05:00,5.62532,5.626,5.62345,5.6238,14000000.0
2009-03-31 08:06:00,5.62518,5.62518,5.62333,5.62406,19000000.0
2009-03-31 08:07:00,5.62302,5.6255,5.62302,5.62538,19000000.0
2009-03-31 08:08:00,5.62458,5.62471,5.62224,5.62252,11000000.0
2009-03-31 08:09:00,5.62204,5.62204,5.61822,5.61899,10000000.0
2009-03-31 08:10:00,5.61772,5.6199,5.61772,5.61873,16000000.0
2009-03-31 08:11:00,5.61842,5.61965,5.61842,5.61959,9000000.0
2009-03-31 08:12:00,5.6188,5.6198,5.61772,5.61902,10000000.0
2009-03-31 08:13:00,5.61555,5.61804,5.61509,5.61619,11000000.0
2009-03-31 08:14:00,5.61657,5.61688,5.61512,5.61688,12000000.0
2009-03-31 08:15:00,5.61708,5.61818,5.61615,5.61781,15000000.0
2009-03-31 08:16:00,5.61824,5.61824,5.61532,5.61532,14000000.0
2009-03-31 08:17:00,5.61672,5.61762,5.61626,5.61657,10000000.0
2009-03-31 08:18:00,5.61625,5.61718,5.61336,5.61336,9000000.0
2009-03-31 08:19:00,5.61249,5.6136,5.61153,5.61153,11000000.0
2009-03-31 08:20:00,5.61279,5.61279,5.6103,5.6103,11000000.0
2009-03-31 08:21:00,5.61206,5.61206,5.60986,5.61144,20000000.0
2009-03-31 08:22:00,5.60951,5.61149,5.60951,5.61145,8000000.0
2009-03-31 08:23:00,5.61246,5.61327,5.61144,5.61232,12000000.0
2009-03-31 08:24:00,5.61234,5.61549,5.61229,5.61549,13000000.0
2009-03-31 08:25:00,5.61632,5.61661,5.61469,5.61631,12000000.0
2009-03-31 08:26:00,5.61589,5.61735,5.61529,5.61612,13000000.0
2009-03-31 08:27:00,5.61677,5.61718,5.61561,5.61565,11000000.0
2009-03-31 08:28:00,5.61698,5.61742,5.61608,5.6167,8000000.0
2009-03-31 08:29:00,5.61599,5.61712,5.61572,5.61657,12000000.0
2009-03-31 08:30:00,5.61669,5.61853,5.61669,5.61853,11000000.0
2009-03-31 08:31:00,5.61773,5.61862,5.61754,5.61845,10000000.0
2009-03-31 08:32:00,5.61716,5.61855,5.61674,5.61855,13000000.0
2009-03-31 08:33:00,5.61871,5.61882,5.61703,5.61764,11000000.0
2009-03-31 08:34:00,5.61805,5.61937,5.61732,5.61812,17000000.0
2009-03-31 08:35:00,5.61907,5.61907,5.61443,5.61443,11000000.0
2009-03-31 08:36:00,5.61617,5.61694,5.6134,5.61434,10000000.0
2009-03-31 08:37:00,5.61403,5.61512,5.61318,5.61491,9000000.0
2009-03-31 08:38:00,5.61565,5.61565,5.61356,5.61525,18000000.0
2009-03-31 08:39:00,5.61509,5.61694,5.61446,5.61668,8000000.0
2009-03-31 08:40:00,5.61737,5.61737,5.61435,5.61481,7000000.0
2009-03-31 08:41:00,5.61377,5.61729,5.61377,5.61665,16000000.0
2009-03-31 08:42:00,5.61666,5.61892,5.61666,5.61891,14000000.0
2009-03-31 08:43:00,5.61613,5.61724,5.61388,5.61565,12000000.0
2009-03-31 08:44:00,5.61645,5.61677,5.61495,5.61561,9000000.0
2009-03-31 08:45:00,5.61766,5.61766,5.61609,5.61659,18000000.0
2009-03-31 08:46:00,5.615,5.61646,5.6135,5.615,14000000.0
2009-03-31 08:47:00,5.61426,5.61479,5.61295,5.61479,18000000.0
2009-03-31 08:48:00,5.61449,5.61478,5.6123,5.61312,12000000.0
2009-03-31 08:49:00,5.61197,5.61481,5.61197,5.61481,14000000.0
2009-03-31 08:50:00,5.61493,5.61653,5.61406,5.61653,16000000.0
2009-03-31 08:51:00,5.61583,5.61762,5.61366,5.61366,21000000.0
2009-03-31 08:52:00,5.61455,5.61492,5.61262,5.61394,20000000.0
2009-03-31 08:53:00,5.61614,5.61636,5.61429,5.61514,7000000.0
2009-03-31 08:54:00,5.61764,5.61805,5.61596,5.61675,17000000.0
2009-03-31 08:55:00,5.61668,5.61789,5.61606,5.61665,12000000.0
2009-03-31 08:56:00,5.61616,5.61737,5.61599,5.61695,17000000.0
2009-03-31 08:57:00,5.61684,5.6174,5.6152,5.6174,16000000.0
2009-03-31 08:58:00,5.61717,5.61804,5.61617,5.61677,12000000.0
2009-03-31 08:59:00,5.61792,5.61915,5.61715,5.61792,13000000.0
2009-03-31 09:00:00,5.62063,5.62328,5.61914,5.62243,17000000.0
2009-03-31 09:01:00,5.62227,5.62395,5.61923,5.6226,13000000.0
2009-03-31 09:02:00,5.6256,5.6278,5.62442,5.6278,8000000.0
2009-03-31 09:03:00,5.6276,5.63137,5.6276,5.62954,16000000.0
2009-03-31 09:04:00,5.62986,5.62986,5.62682,5.62722,8000000.0
2009-03-31 09:05:00,5.62731,5.62731,5.6253,5.62638,11000000.0
2009-03-31 09:06:00,5.62616,5.62616,5.62224,5.62372,10000000.0
2009-03-31 09:07:00,5.62372,5.62372,5.62079,5.62268,10000000.0
2009-03-31 09:08:00,5.62232,5.62265,5.62026,5.62244,19000000.0
2009-03-31 09:09:00,5.62089,5.62193,5.62042,5.62183,16000000.0
2009-03-31 09:10:00,5.61985,5.62042,5.61862,5.619,8000000.0
2009-03-31 09:11:00,5.61899,5.61899,5.61568,5.61809,11000000.0
2009-03-31 09:12:00,5.61756,5.61756,5.61453,5.61734,16000000.0
2009-03-31 09:13:00,5.61585,5.61782,5.61585,5.61705,15000000.0
2009-03-31 09:14:00,5.6184,5.61854,5.61711,5.6185,17000000.0
2009-03-31 09:15:00,5.61885,5.61916,5.61712,5.61916,12000000.0
2009-03-31 09:16:00,5.61825,5.6196,5.6178,5.61838,14000000.0
2009-03-31 09:17:00,5.62031,5.62111,5.61896,5.61937,14000000.0
2009-03-31 09:18:00,5.62059,5.62115,5.61927,5.62115,18000000.0
2009-03-31 09:19:00,5.62053,5.62112,5.61993,5.62036,14000000.0
2009-03-31 09:20:00,5.61989,5.62105,5.61874,5.61898,18000000.0
2009-03-31 09:21:00,5.61823,5.62046,5.61753,5.62009,17000000.0
2009-03-31 09:22:00,5.62028,5.62028,5.61764,5.61925,13000000.0
2009-03-31 09:23:00,5.61995,5.62011,5.61839,5.61847,12000000.0
2009-03-31 09:24:00,5.61936,5.61936,5.61672,5.61802,14000000.0
2009-03-31 09:25:00,5.61662,5.61717,5.6153,5.61628,9000000.0
2009-03-31 09:26:00,5.61511,5.61511,5.61286,5.61476,13000000.0
2009-03-31 09:27:00,5.61508,5.61597,5.61295,5.61588,13000000.0
2009-03-31 09:28:00,5.61614,5.61664,5.61464,5.61586,19000000.0
2009-03-31 09:29:00,5.61592,5.61634,5.61434,5.61574,14000000.0
2009-03-31 09:30:00,5.61418,5.61682,5.61418,5.61662,15000000.0
2009-03-31 09:31:00,5.61662,5.61677,5.6158,5.61677,11000000.0
2009-03-31 09:32:00,5.61603,5.61624,5.61374,5.61606,16000000.0
2009-03-31 09:33:00,5.61662,5.61728,5.61537,5.61537,9000000.0
2009-03-31 09:34:00,5.61654,5.61839,5.61613,5.61834,18000000.0
2009-03-31 09:35:00,5.6164,5.61889,5.6164,5.61862,14000000.0
2009-03-31 09:36:00,5.61952,5.61952,5.61699,5.61871,16000000.0
2009-03-31 09:37:00,5.61701,5.61755,5.61435,5.61721,20000000.0
2009-03-31 09:38:00,5.61645,5.6171,5.61582,5.61645,19000000.0
2009-03-31 09:39:00,5.61647,5.61679,5.61521,5.61677,16000000.0
2009-03-31 09:40:00,5.61545,5.61545,5.61067,5.61272,12000000.0
2009-03-31 09:41:00,5.61264,5.61418,5.61209,5.61412,18000000.0
2009-03-31 09:42:00,5.61417,5.61417,5.61128,5.61302,16000000.0
2009-03-31 09:43:00,5.61167,5.61167,5.60845,5.611,15000000.0
2009-03-31 09:44:00,5.6101,5.6101,5.60798,5.60893,13000000.0
2009-03-31 09:45:00,5.60819,5.60883,5.60674,5.60883,13000000.0
2009-03-31 09:46:00,5.60972,5.60986,5.60752,5.60826,17000000.0
2009-03-31 09:47:00,5.60815,5.60872,5.60691,5.60715,13000000.0
2009-03-31 09:48:00,5.60945,5.61154,5.60871,5.61154,16000000.0
2009-03-31 09:49:00,5.61115,5.61138,5.6093,5.61051,17000000.0
2009-03-31 09:50:00,5.60955,5.60955,5.60385,5.6056,12000000.0
2009-03-31 09:51:00,5.60477,5.60477,5.60135,5.60182,16000000.0
2009-03-31 09:52:00,5.60394,5.60452,5.60183,5.60436,16000000.0
2009-03-31 09:53:00,5.60465,5.60507,5.6033,5.60506,15000000.0
2009-03-31 09:54:00,5.60552,5.60655,5.60448,5.60601,15000000.0
2009-03-31 09:55:00,5.60493,5.60839,5.60493,5.60827,15000000.0
2009-03-31 09:56:00,5.60937,5.60947,5.60782,5.60947,17000000.0
2009-03-31 09:57:00,5.60972,5.60972,5.60709,5.60824,12000000.0
2009-03-31 09:58:00,5.60841,5.60841,5.6059,5.60609,14000000.0
2009-03-31 09:59:00,5.60685,5.60685,5.60332,5.60458,10000000.0
2009-03-31 10:00:00,5.60422,5.60546,5.60351,5.60546,11000000.0
2009-03-31 10:01:00,5.60487,5.60487,5.60068,5.6024,24000000.0
2009-03-31 10:02:00,5.6007,5.60145,5.5989,5.60016,14000000.0
2009-03-31 10:03:00,5.59972,5.59972,5.59729,5.59854,16000000.0
2009-03-31 10:04:00,5.59747,5.59868,5.59707,5.59868,10000000.0
2009-03-31 10:05:00,5.5999,5.60054,5.59739,5.59825,10000000.0
2009-03-31 10:06:00,5.60039,5.60162,5.60005,5.60129,9000000.0
2009-03-31 10:07:00,5.60078,5.60078,5.59874,5.59984,11000000.0
2009-03-31 10:08:00,5.59918,5.59918,5.59729,5.59755,9000000.0
2009-03-31 10:09:00,5.59818,5.59847,5.59663,5.59847,11000000.0
2009-03-31 10:10:00,5.59876,5.59941,5.59781,5.59882,15000000.0
2009-03-31 10:11:00,5.59977,5.60054,5.59833,5.59878,16000000.0
2009-03-31 10:12:00,5.60018,5.60018,5.59849,5.59969,19000000.0
2009-03-31 10:13:00,5.60027,5.60046,5.59891,5.59895,9000000.0
2009-03-31 10:14:00,5.59891,5.60069,5.59861,5.6002,11000000.0
2009-03-31 10:15:00,5.60103,5.60156,5.60022,5.60153,8000000.0
2009-03-31 10:16:00,5.6022,5.60456,5.60059,5.60349,17000000.0
2009-03-31 10:17:00,5.60481,5.60481,5.6024,5.60449,16000000.0
2009-03-31 10:18:00,5.60418,5.60418,5.60269,5.60405,16000000.0
2009-03-31 10:19:00,5.60494,5.60559,5.60369,5.60511,17000000.0
2009-03-31 10:20:00,5.60527,5.60553,5.60386,5.60466,16000000.0
2009-03-31 10:21:00,5.60523,5.60568,5.60429,5.60536,7000000.0
2009-03-31 10:22:00,5.60497,5.60543,5.60404,5.60488,10000000.0
2009-03-31 10:23:00,5.60557,5.60618,5.60414,5.60617,14000000.0
2009-03-31 10:24:00,5.60677,5.60745,5.60543,5.60601,13000000.0
2009-03-31 10:25:00,5.6058,5.60707,5.60461,5.6053,12000000.0
2009-03-31 10:26:00,5.60704,5.60704,5.60524,5.60629,11000000.0
2009-03-31 10:27:00,5.60593,5.60593,5.60395,5.60395,13000000.0
2009-03-31 10:28:00,5.60451,5.60459,5.60129,5.60206,13000000.0
2009-03-31 10:29:00,5.60202,5.60236,5.60109,5.60221,11000000.0
2009-03-31 10:30:00,5.60117,5.60221,5.59924,5.60011,9000000.0
2009-03-31 10:31:00,5.59981,5.60109,5.59801,5.60102,16000000.0
2009-03-31 10:32:00,5.5994,5.60216,5.5994,5.60124,9000000.0
2009-03-31 10:33:00,5.60156,5.60165,5.60004,5.60064,12000000.0
2009-03-31 10:34:00,5.60192,5.6028,5.60123,5.6026,11000000.0
2009-03-31 10:35:00,5.60106,5.60269,5.60089,5.60112,17000000.0
2009-03-31 10:36:00,5.60304,5.60304,5.60038,5.60114,10000000.0
2009-03-31 10:37:00,5.60057,5.60278,5.60001,5.60228,15000000.0
2009-03-31 10:38:00,5.6025,5.60423,5.60199,5.60423,17000000.0
2009-03-31 10:39:00,5.60412,5.60447,5.603,5.6039,13000000.0
2009-03-31 10:40:00,5.60501,5.60501,5.60294,5.60378,10000000.0
2009-03-31 10:41:00,5.60454,5.60489,5.60312,5.60385,15000000.0
2009-03-31 10:42:00,5.60437,5.60437,5.60253,5.60364,12000000.0
2009-03-31 10:43:00,5.60359,5.60417,5.60204,5.60381,13000000.0
2009-03-31 10:44:00,5.60388,5.60605,5.60357,5.60605,12000000.0
2009-03-31 10:45:00,5.60486,5.6052,5.60297,5.60426,13000000.0
2009-03-31 10:46:00,5.60242,5.60391,5.60242,5.6027,13000000.0
2009-03-31 10:47:00,5.60308,5.60361,5.60263,5.6035,7000000.0
2009-03-31 10:48:00,5.60277,5.60505,5.60277,5.60367,12000000.0
2009-03-31 10:49:00,5.60598,5.60636,5.60419,5.60594,10000000.0
2009-03-31 10:50:00,5.60534,5.60619,5.60421,5.60619,14000000.0
2009-03-31 10:51:00,5.60633,5.6064,5.60463,5.60543,11000000.0
2009-03-31 10:52:00,5.60597,5.60612,5.60446,5.60512,20000000.0
2009-03-31 10:53:00,5.60586,5.60595,5.60457,5.60546,9000000.0
2009-03-31 10:54:00,5.60491,5.60564,5.60342,5.6037,18000000.0
2009-03-31 10:55:00,5.60577,5.60706,5.60481,5.60706,10000000.0
2009-03-31 10:56:00,5.60621,5.60788,5.60597,5.60788,11000000.0
2009-03-31 10:57:00,5.60745,5.60745,5.60539,5.60642,8000000.0
2009-03-31 10:58:00,5.60687,5.60687,5.60534,5.60663,10000000.0
2009-03-31 10:59:00,5.60597,5.60652,5.60511,5.60633,10000000.0
2009-03-31 11:00:00,5.60666,5.60748,5.60519,5.60521,15000000.0
2009-03-31 11:01:00,5.60703,5.60704,5.60515,5.60704,12000000.0
2009-03-31 11:02:00,5.60726,5.60726,5.60508,5.60617,8000000.0
2009-03-31 11:03:00,5.6062,5.6062,5.60221,5.60273,11000000.0
2009-03-31 11:04:00,5.60302,5.60439,5.60184,5.60324,15000000.0
2009-03-31 11:05:00,5.60398,5.605,5.60267,5.60317,17000000.0
2009-03-31 11:06:00,5.6039,5.60424,5.60201,5.60201,12000000.0
2009-03-31 11:07:00,5.60234,5.60327,5.60194,5.60327,11000000.0
2009-03-31 11:08:00,5.60384,5.60439,5.60311,5.60428,22000000.0
2009-03-31 11:09:00,5.60542,5.6064,5.6039,5.6064,9000000.0
2009-03-31 11:10:00,5.60655,5.60655,5.60478,5.60619,16000000.0
2009-03-31 11:11:00,5.60535,5.60961,5.60523,5.60961,7000000.0
2009-03-31 11:12:00,5.60781,5.60942,5.60781,5.60896,15000000.0
2009-03-31 11:13:00,5.60826,5.61172,5.60826,5.61172,11000000.0
2009-03-31 11:14:00,5.6117,5.61257,5.61046,5.61173,18000000.0
2009-03-31 11:15:00,5.61131,5.61131,5.60959,5.61102,11000000.0
2009-03-31 11:16:00,5.61011,5.61011,5.60832,5.60947,13000000.0
2009-03-31 11:17:00,5.60949,5.60949,5.60625,5.60642,13000000.0
2009-03-31 11:18:00,5.60774,5.60778,5.6053,5.60629,9000000.0
2009-03-31 11:19:00,5.60648,5.60828,5.60648,5.60821,17000000.0
2009-03-31 11:20:00,5.60725,5.60739,5.60484,5.60632,14000000.0
2009-03-31 11:21:00,5.60609,5.60687,5.60509,5.60608,14000000.0
2009-03-31 11:22:00,5.60638,5.60763,5.606,5.60689,22000000.0
2009-03-31 11:23:00,5.60672,5.60691,5.60488,5.60577,8000000.0
2009-03-31 11:24:00,5.60433,5.60618,5.60402,5.60427,18000000.0
2009-03-31 11:25:00,5.60588,5.60597,5.60442,5.60511,9000000.0
2009-03-31 11:26:00,5.60441,5.6054,5.60193,5.60396,15000000.0
2009-03-31 11:27:00,5.60149,5.60331,5.60124,5.60257,10000000.0
2009-03-31 11:28:00,5.60109,5.60225,5.59989,5.60119,13000000.0
2009-03-31 11:29:00,5.60052,5.60075,5.59804,5.6007,17000000.0
2009-03-31 11:30:00,5.59913,5.60172,5.59913,5.60138,13000000.0
2009-03-31 11:31:00,5.60044,5.60132,5.59939,5.60132,12000000.0
2009-03-31 11:32:00,5.60175,5.60198,5.5996,5.60023,20000000.0
2009-03-31 11:33:00,5.60039,5.6006,5.5983,5.60006,16000000.0
2009-03-31 11:34:00,5.60038,5.60212,5.5992,5.60035,13000000.0
2009-03-31 11:35:00,5.6005,5.6005,5.59857,5.59954,14000000.0
2009-03-31 11:36:00,5.60035,5.60035,5.59833,5.59997,11000000.0
2009-03-31 11:37:00,5.59952,5.59952,5.59479,5.59618,16000000.0
2009-03-31 11:38:00,5.59438,5.59561,5.59373,5.59456,8000000.0
2009-03-31 11:39:00,5.5939,5.59614,5.59332,5.59614,11000000.0
2009-03-31 11:40:00,5.59461,5.59592,5.59376,5.59421,12000000.0
2009-03-31 11:41:00,5.59535,5.59588,5.59461,5.59483,10000000.0
2009-03-31 11:42:00,5.59754,5.5987,5.5969,5.5987,10000000.0
2009-03-31 11:43:00,5.59843,5.59891,5.59662,5.59891,17000000.0
2009-03-31 11:44:00,5.59771,5.5988,5.59669,5.59669,15000000.0
2009-03-31 11:45:00,5.59631,5.59763,5.59472,5.5959,16000000.0
2009-03-31 11:46:00,5.59644,5.59692,5.59473,5.59577,7000000.0
2009-03-31 11:47:00,5.59587,5.59677,5.59524,5.59667,16000000.0
2009-03-31 11:48:00,5.59705,5.59751,5.59568,5.59746,13000000.0
2009-03-31 11:49:00,5.59837,5.59856,5.59637,5.59856,10000000.0
2009-03-31 11:50:00,5.59755,5.59881,5.59681,5.59746,12000000.0
2009-03-31 11:51:00,5.59688,5.59772,5.59633,5.59658,14000000.0
2009-03-31 11:52:00,5.59789,5.59789,5.59637,5.59766,18000000.0
2009-03-31 11:53:00,5.5983,5.59894,5.59702,5.59729,16000000.0
2009-03-31 11:54:00,5.59703,5.59772,5.59664,5.59766,8000000.0
2009-03-31 11:55:00,5.59784,5.59835,5.59725,5.59835,8000000.0
2009-03-31 11:56:00,5.59755,5.59828,5.59721,5.59752,8000000.0
2009-03-31 11:57:00,5.59727,5.5978,5.59625,5.5971,11000000.0
2009-03-31 11:58:00,5.59728,5.59759,5.59596,5.59605,14000000.0
2009-03-31 11:59:00,5.59681,5.59804,5.596,5.59804,11000000.0
2009-03-31 12:00:00,5.59783,5.59863,5.59682,5.5976,15000000.0
2009-03-31 12:01:00,5.59902,5.59903,5.59726,5.59848,13000000.0
2009-03-31 12:02:00,5.59892,5.59901,5.59751,5.59865,15000000.0
2009-03-31 12:03:00,5.59811,5.6011,5.59806,5.6007,11000000.0
2009-03-31 12:04:00,5.60143,5.60143,5.59974,5.59974,9000000.0
2009-03-31 12:05:00,5.60123,5.60123,5.60005,5.60078,9000000.0
2009-03-31 12:06:00,5.60061,5.60128,5.59977,5.59995,15000000.0
2009-03-31 12:07:00,5.60104,5.60108,5.59943,5.60008,11000000.0
2009-03-31 12:08:00,5.60063,5.60094,5.5993,5.60026,8000000.0
2009-03-31 12:09:00,5.60031,5.60036,5.59879,5.60036,18000000.0
2009-03-31 12:10:00,5.6004,5.6004,5.59836,5.59908,14000000.0
2009-03-31 12:11:00,5.59831,5.59841,5.59762,5.59795,9000000.0
2009-03-31 12:12:00,5.59691,5.59817,5.59548,5.59548,18000000.0
2009-03-31 12:13:00,5.59606,5.59606,5.59392,5.5954,12000000.0
2009-03-31 12:14:00,5.59426,5.59453,5.59199,5.59255,10000000.0
2009-03-31 12:15:00,5.5926,5.59381,5.59207,5.59381,8000000.0
2009-03-31 12:16:00,5.59397,5.59397,5.59266,5.59305,14000000.0
2009-03-31 12:17:00,5.59235,5.59389,5.59235,5.59381,13000000.0
2009-03-31 12:18:00,5.59318,5.59388,5.59225,5.5932,10000000.0
2009-03-31 12:19:00,5.59435,5.59466,5.59245,5.59357,11000000.0
2009-03-31 12:20:00,5.59496,5.59572,5.59351,5.59456,8000000.0
2009-03-31 12:21:00,5.59484,5.59511,5.59329,5.59329,20000000.0
2009-03-31 12:22:00,5.59559,5.59649,5.59503,5.5955,14000000.0
2009-03-31 12:23:00,5.59637,5.59699,5.59547,5.59587,11000000.0
2009-03-31 12:24:00,5.59698,5.59698,5.59517,5.59573,17000000.0
2009-03-31 12:25:00,5.59517,5.59579,5.59451,5.5956,12000000.0
2009-03-31 12:26:00,5.59535,5.59668,5.59431,5.59668,7000000.0
2009-03-31 12:27:00,5.59672,5.59672,5.59293,5.5932,7000000.0
2009-03-31 12:28:00,5.59337,5.59337,5.59003,5.59152,19000000.0
2009-03-31 12:29:00,5.58985,5.59171,5.58985,5.59171,12000000.0
2009-03-31 12:30:00,5.59141,5.59166,5.59019,5.59097,10000000.0
2009-03-31 12:31:00,5.59122,5.59212,5.58854,5.58941,12000000.0
2009-03-31 12:32:00,5.58955,5.59053,5.58873,5.58901,12000000.0
2009-03-31 12:33:00,5.58928,5.58928,5.58755,5.58894,15000000.0
2009-03-31 12:34:00,5.58927,5.59016,5.58743,5.59007,12000000.0
2009-03-31 12:35:00,5.58978,5.59044,5.58868,5.58976,12000000.0
2009-03-31 12:36:00,5.58889,5.5891,5.5851,5.58773,15000000.0
2009-03-31 12:37:00,5.58693,5.58767,5.58604,5.58685,8000000.0
2009-03-31 12:38:00,5.58843,5.59003,5.58729,5.5888,15000000.0
2009-03-31 12:39:00,5.58903,5.59038,5.58781,5.58852,14000000.0
2009-03-31 12:40:00,5.58871,5.58876,5.58669,5.58846,18000000.0
2009-03-31 12:41:00,5.58797,5.58875,5.58597,5.58597,11000000.0
2009-03-31 12:42:00,5.58518,5.58646,5.58148,5.58314,17000000.0
2009-03-31 12:43:00,5.58109,5.58314,5.58039,5.58247,11000000.0
2009-03-31 12:44:00,5.58364,5.58364,5.58085,5.58134,13000000.0
2009-03-31 12:45:00,5.58247,5.58274,5.58001,5.58148,10000000.0
2009-03-31 12:46:00,5.58131,5.58217,5.57913,5.58113,20000000.0
2009-03-31 12:47:00,5.57968,5.58045,5.57863,5.58005,10000000.0
2009-03-31 12:48:00,5.57849,5.58117,5.57849,5.58051,10000000.0
2009-03-31 12:49:00,5.5811,5.58134,5.57942,5.58009,15000000.0
2009-03-31 12:50:00,5.58053,5.58081,5.57873,5.58012,14000000.0
2009-03-31 12:51:00,5.58035,5.5813,5.57882,5.5813,14000000.0
2009-03-31 12:52:00,5.58067,5.58209,5.57988,5.58209,9000000.0
2009-03-31 12:53:00,5.58355,5.58407,5.58119,5.58305,9000000.0
2009-03-31 12:54:00,5.58354,5.58387,5.58244,5.5837,20000000.0
2009-03-31 12:55:00,5.58266,5.58414,5.58148,5.58414,12000000.0
2009-03-31 12:56:00,5.58406,5.58406,5.58261,5.58363,7000000.0
2009-03-31 12:57:00,5.58323,5.58323,5.58134,5.5822,13000000.0
2009-03-31 12:58:00,5.58163,5.58163,5.57958,5.58031,16000000.0
2009-03-31 12:59:00,5.58008,5.58096,5.57801,5.57921,14000000.0
2009-03-31 13:00:00,5.58057,5.58175,5.57936,5.58112,12000000.0
2009-03-31 13:01:00,5.58201,5.58262,5.58055,5.58202,17000000.0
2009-03-31 13:02:00,5.58236,5.58265,5.58112,5.58265,10000000.0
2009-03-31 13:03:00,5.58275,5.58377,5.58147,5.58377,22000000.0
2009-03-31 13:04:00,5.58415,5.58415,5.58153,5.5827,20000000.0
2009-03-31 13:05:00,5.58318,5.58439,5.58247,5.58429,14000000.0
2009-03-31 13:06:00,5.5843,5.58438,5.58255,5.58438,17000000.0
2009-03-31 13:07:00,5.58243,5.58409,5.58218,5.58374,22000000.0
2009-03-31 13:08:00,5.58464,5.58464,5.58201,5.58302,12000000.0
2009-03-31 13:09:00,5.5826,5.58285,5.5798,5.5808,12000000.0
2009-03-31 13:10:00,5.57992,5.58085,5.57855,5.57937,20000000.0
2009-03-31 13:11:00,5.5793,5.58011,5.57707,5.57951,12000000.0
2009-03-31 13:12:00,5.57868,5.58019,5.57844,5.58001,16000000.0
2009-03-31 13:13:00,5.58054,5.58154,5.58042,5.5812,14000000.0
2009-03-31 13:14:00,5.58067,5.58128,5.57955,5.58049,17000000.0
2009-03-31 13:15:00,5.58126,5.58265,5.58125,5.5826,7000000.0
2009-03-31 13:16:00,5.58172,5.58258,5.58072,5.58171,9000000.0
2009-03-31 13:17:00,5.5814,5.58301,5.58094,5.58122,15000000.0
2009-03-31 13:18:00,5.58169,5.58274,5.57972,5.58086,17000000.0
2009-03-31 13:19:00,5.58047,5.5818,5.57977,5.5801,15000000.0
2009-03-31 13:20:00,5.58218,5.58303,5.58137,5.58303,12000000.0
2009-03-31 13:21:00,5.58296,5.58369,5.58071,5.58211,24000000.0
2009-03-31 13:22:00,5.5815,5.58176,5.58055,5.58167,12000000.0
2009-03-31 13:23:00,5.58212,5.58324,5.58031,5.58291,12000000.0
2009-03-31 13:24:00,5.58257,5.58536,5.58214,5.58536,18000000.0
2009-03-31 13:25:00,5.58534,5.58534,5.58347,5.58476,12000000.0
2009-03-31 13:26:00,5.5856,5.58621,5.58343,5.58343,12000000.0
2009-03-31 13:27:00,5.58397,5.5853,5.58378,5.5853,9000000.0
2009-03-31 13:28:00,5.58498,5.58568,5.58343,5.58442,15000000.0
2009-03-31 13:29:00,5.58413,5.58678,5.58413,5.58503,14000000.0
2009-03-31 13:30:00,5.58755,5.58857,5.58613,5.58835,11000000.0
2009-03-31 13:31:00,5.58882,5.58909,5.58739,5.58909,11000000.0
2009-03-31 13:32:00,5.58936,5.58936,5.58689,5.58701,8000000.0
2009-03-31 13:33:00,5.58701,5.58761,5.58605,5.58737,14000000.0
2009-03-31 13:34:00,5.58756,5.58756,5.5859,5.58737,11000000.0
2009-03-31 13:35:00,5.58707,5.58952,5.58694,5.58808,16000000.0
2009-03-31 13:36:00,5.58831,5.58956,5.58828,5.58956,8000000.0
2009-03-31 13:37:00,5.58965,5.58965,5.58803,5.58816,17000000.0
2009-03-31 13:38:00,5.58943,5.59015,5.58824,5.58897,14000000.0
2009-03-31 13:39:00,5.58871,5.59025,5.58867,5.58923,10000000.0
2009-03-31 13:40:00,5.59089,5.5911,5.58883,5.59057,8000000.0
2009-03-31 13:41:00,5.58967,5.59099,5.58918,5.59077,11000000.0
2009-03-31 13:42:00,5.58976,5.59181,5.58972,5.59055,14000000.0
2009-03-31 13:43:00,5.59171,5.59171,5.58952,5.58984,11000000.0
2009-03-31 13:44:00,5.59057,5.59057,5.58754,5.5877,11000000.0
2009-03-31 13:45:00,5.58787,5.58891,5.58656,5.58891,14000000.0
2009-03-31 13:46:00,5.58845,5.58937,5.58837,5.58889,11000000.0
2009-03-31 13:47:00,5.58807,5.58855,5.58678,5.58678,13000000.0
2009-03-31 13:48:00,5.58751,5.58784,5.58503,5.5866,14000000.0
2009-03-31 13:49:00,5.58644,5.58721,5.58493,5.58684,12000000.0
2009-03-31 13:50:00,5.5878,5.58807,5.58621,5.58754,16000000.0
2009-03-31 13:51:00,5.5867,5.5888,5.5867,5.5887,14000000.0
2009-03-31 13:52:00,5.58762,5.58836,5.58731,5.58767,10000000.0
2009-03-31 13:53:00,5.58949,5.5899,5.58801,5.58916,10000000.0
2009-03-31 13:54:00,5.58955,5.59139,5.58873,5.59139,8000000.0
2009-03-31 13:55:00,5.59159,5.59243,5.5899,5.59073,13000000.0
2009-03-31 13:56:00,5.59093,5.59222,5.5898,5.59198,17000000.0
2009-03-31 13:57:00,5.59289,5.59289,5.5908,5.5912,13000000.0
2009-03-31 13:58:00,5.59149,5.59352,5.59116,5.59346,7000000.0
2009-03-31 13:59:00,5.59293,5.59414,5.59181,5.59414,9000000.0
2009-03-31 14:00:00,5.59441,5.59441,5.59159,5.59241,7000000.0
2009-03-31 14:01:00,5.59278,5.59278,5.59041,5.59063,11000000.0
2009-03-31 14:02:00,5.59107,5.59185,5.59049,5.59086,19000000.0
2009-03-31 14:03:00,5.59093,5.59394,5.5902,5.59224,13000000.0
2009-03-31 14:04:00,5.5931,5.5931,5.59041,5.59166,22000000.0
2009-03-31 14:05:00,5.59117,5.59128,5.58926,5.59128,17000000.0
2009-03-31 14:06:00,5.59133,5.59133,5.58935,5.58935,11000000.0
2009-03-31 14:07:00,5.59057,5.59057,5.58736,5.58736,9000000.0
2009-03-31 14:08:00,5.58879,5.58879,5.58511,5.5872,11000000.0
2009-03-31 14:09:00,5.58683,5.58803,5.586,5.587,12000000.0
2009-03-31 14:10:00,5.58749,5.58781,5.58612,5.58627,13000000.0
2009-03-31 14:11:00,5.58767,5.58767,5.58561,5.58674,14000000.0
2009-03-31 14:12:00,5.58721,5.59024,5.58663,5.59024,11000000.0
2009-03-31 14:13:00,5.5904,5.59094,5.58941,5.58941,11000000.0
2009-03-31 14:14:00,5.59095,5.59164,5.58962,5.59108,7000000.0
2009-03-31 14:15:00,5.59154,5.59167,5.58855,5.59003,14000000.0
2009-03-31 14:16:00,5.59009,5.59017,5.58694,5.58856,13000000.0
2009-03-31 14:17:00,5.58858,5.58858,5.5862,5.58774,22000000.0
2009-03-31 14:18:00,5.58805,5.59001,5.58706,5.58816,15000000.0
2009-03-31 14:19:00,5.58915,5.58944,5.58818,5.58885,12000000.0
2009-03-31 14:20:00,5.58733,5.5883,5.58666,5.58776,7000000.0
2009-03-31 14:21:00,5.58717,5.58767,5.58591,5.58687,13000000.0
2009-03-31 14:22:00,5.58675,5.58675,5.58355,5.58525,8000000.0
2009-03-31 14:23:00,5.58633,5.58696,5.58466,5.58696,11000000.0
2009-03-31 14:24:00,5.58706,5.58764,5.58583,5.58745,13000000.0
2009-03-31 14:25:00,5.58828,5.59013,5.58715,5.59013,15000000.0
2009-03-31 14:26:00,5.58909,5.58948,5.58732,5.58732,8000000.0
2009-03-31 14:27:00,5.58931,5.59067,5.58846,5.59067,10000000.0
2009-03-31 14:28:00,5.59133,5.59196,5.58984,5.59108,11000000.0
2009-03-31 14:29:00,5.59087,5.59255,5.59013,5.59149,21000000.0
2009-03-31 14:30:00,5.59163,5.59163,5.58937,5.58977,11000000.0
2009-03-31 14:31:00,5.58975,5.59098,5.58923,5.59018,17000000.0
2009-03-31 14:32:00,5.58863,5.58892,5.58784,5.58853,15000000.0
2009-03-31 14:33:00,5.58934,5.58934,5.58642,5.58729,8000000.0
2009-03-31 14:34:00,5.58734,5.58797,5.58662,5.58797,9000000.0
2009-03-31 14:35:00,5.58797,5.58898,5.58638,5.58829,11000000.0
2009-03-31 14:36:00,5.58757,5.58813,5.58601,5.58625,15000000.0
2009-03-31 14:37:00,5.58754,5.58786,5.58637,5.58637,8000000.0
2009-03-31 14:38:00,5.58715,5.58718,5.58434,5.58596,10000000.0
2009-03-31 14:39:00,5.58378,5.5849,5.58085,5.58085,19000000.0
2009-03-31 14:40:00,5.58227,5.58315,5.57975,5.57975,15000000.0
2009-03-31 14:41:00,5.58016,5.58109,5.57965,5.58066,15000000.0
2009-03-31 14:42:00,5.58072,5.58191,5.57955,5.58134,17000000.0
2009-03-31 14:43:00,5.58077,5.58311,5.58077,5.58311,15000000.0
2009-03-31 14:44:00,5.58249,5.58249,5.57959,5.58199,15000000.0
2009-03-31 14:45:00,5.5819,5.58262,5.58102,5.58262,9000000.0
2009-03-31 14:46:00,5.58222,5.5837,5.58159,5.5837,11000000.0
2009-03-31 14:47:00,5.58328,5.58366,5.58195,5.58334,12000000.0
2009-03-31 14:48:00,5.5845,5.58493,5.5824,5.58411,12000000.0
2009-03-31 14:49:00,5.58268,5.58471,5.58268,5.58463,12000000.0
2009-03-31 14:50:00,5.5826,5.58402,5.58221,5.58355,15000000.0
2009-03-31 14:51:00,5.58311,5.58455,5.58229,5.58409,10000000.0
2009-03-31 14:52:00,5.58389,5.5842,5.58178,5.58178,13000000.0
2009-03-31 14:53:00,5.58346,5.58395,5.58252,5.58388,13000000.0
2009-03-31 14:54:00,5.58371,5.58405,5.58218,5.58335,9000000.0
2009-03-31 14:55:00,5.58088,5.58227,5.57978,5.58142,16000000.0
2009-03-31 14:56:00,5.57985,5.57985,5.57559,5.57793,15000000.0
2009-03-31 14:57:00,5.57807,5.57954,5.57641,5.57839,15000000.0
2009-03-31 14:58:00,5.57922,5.58046,5.57797,5.58046,11000000.0
2009-03-31 14:59:00,5.58118,5.58249,5.58018,5.58166,14000000.0
2009-03-31 15:00:00,5.58254,5.5836,5.58094,5.58287,18000000.0
2009-03-31 15:01:00,5.58296,5.58645,5.5818,5.58645,12000000.0
2009-03-31 15:02:00,5.58684,5.58823,5.58597,5.58823,7000000.0
2009-03-31 15:03:00,5.58919,5.59003,5.58676,5.58901,18000000.0
2009-03-31 15:04:00,5.58826,5.5908,5.58742,5.58857,21000000.0
2009-03-31 15:05:00,5.58873,5.58999,5.58742,5.58956,13000000.0
2009-03-31 15:06:00,5.58842,5.58974,5.58817,5.58946,14000000.0
2009-03-31 15:07:00,5.58949,5.59061,5.58827,5.58997,22000000.0
2009-03-31 15:08:00,5.59062,5.59062,5.58871,5.58953,10000000.0
2009-03-31 15:09:00,5.58919,5.58989,5.58812,5.58989,9000000.0
2009-03-31 15:10:00,5.59059,5.59131,5.58952,5.59097,14000000.0
2009-03-31 15:11:00,5.5915,5.59287,5.59028,5.5907,12000000.0
2009-03-31 15:12:00,5.59124,5.59238,5.58957,5.59196,13000000.0
2009-03-31 15:13:00,5.59043,5.59127,5.5882,5.58991,12000000.0
2009-03-31 15:14:00,5.58772,5.58928,5.58766,5.58836,10000000.0
2009-03-31 15:15:00,5.58893,5.58893,5.58663,5.58753,16000000.0
2009-03-31 15:16:00,5.58824,5.58846,5.58619,5.58846,15000000.0
2009-03-31 15:17:00,5.58817,5.58859,5.58673,5.58859,14000000.0
2009-03-31 15:18:00,5.58836,5.58837,5.58582,5.58582,12000000.0
2009-03-31 15:19:00,5.58741,5.58779,5.58459,5.5865,11000000.0
2009-03-31 15:20:00,5.5867,5.58724,5.58473,5.58658,14000000.0
2009-03-31 15:21:00,5.58552,5.58684,5.58526,5.58645,14000000.0
2009-03-31 15:22:00,5.58757,5.58838,5.58597,5.58838,10000000.0
2009-03-31 15:23:00,5.58832,5.59033,5.58781,5.58913,11000000.0
2009-03-31 15:24:00,5.59122,5.5913,5.58762,5.59034,10000000.0
2009-03-31 15:25:00,5.59078,5.59078,5.58892,5.5902,16000000.0
2009-03-31 15:26:00,5.59052,5.59068,5.58654,5.5887,15000000.0
2009-03-31 15:27:00,5.58753,5.58942,5.58666,5.58809,10000000.0
2009-03-31 15:28:00,5.5879,5.58917,5.58783,5.58917,11000000.0
2009-03-31 15:29:00,5.5903,5.59196,5.58892,5.59193,19000000.0
2009-03-31 15:30:00,5.59138,5.5919,5.58976,5.5919,10000000.0
2009-03-31 15:31:00,5.59254,5.59383,5.59156,5.59383,14000000.0
2009-03-31 15:32:00,5.59477,5.59481,5.59168,5.59288,12000000.0
2009-03-31 15:33:00,5.59197,5.59374,5.59108,5.59157,20000000.0
2009-03-31 15:34:00,5.59191,5.59261,5.59018,5.59018,12000000.0
2009-03-31 15:35:00,5.59188,5.59218,5.59068,5.59116,12000000.0
2009-03-31 15:36:00,5.59228,5.59276,5.59161,5.59197,10000000.0
2009-03-31 15:37:00,5.59204,5.5923,5.59043,5.59043,10000000.0
2009-03-31 15:38:00,5.59209,5.59209,5.59032,5.59204,13000000.0
2009-03-31 15:39:00,5.59156,5.59207,5.59058,5.59162,7000000.0
2009-03-31 15:40:00,5.59251,5.59265,5.5909,5.59265,10000000.0
2009-03-31 15:41:00,5.59248,5.59447,5.59199,5.59447,9000000.0
2009-03-31 15:42:00,5.59427,5.59666,5.59326,5.59586,13000000.0
2009-03-31 15:43:00,5.59637,5.59798,5.59452,5.59717,16000000.0
2009-03-31 15:44:00,5.59645,5.59734,5.59531,5.59665,14000000.0
2009-03-31 15:45:00,5.59748,5.5976,5.59558,5.5976,15000000.0
2009-03-31 15:46:00,5.59834,5.59938,5.59686,5.59935,13000000.0
2009-03-31 15:47:00,5.5995,5.59996,5.59859,5.59994,9000000.0
2009-03-31 15:48:00,5.59892,5.59934,5.59669,5.59786,21000000.0
2009-03-31 15:49:00,5.59761,5.59977,5.59491,5.59651,23000000.0
2009-03-31 15:50:00,5.59585,5.59677,5.59401,5.59401,12000000.0
2009-03-31 15:51:00,5.59524,5.59622,5.59389,5.59555,19000000.0
2009-03-31 15:52:00,5.595,5.5956,5.59216,5.59216,15000000.0
2009-03-31 15:53:00,5.59362,5.59384,5.5911,5.5926,14000000.0
2009-03-31 15:54:00,5.5915,5.59351,5.59054,5.59164,15000000.0
2009-03-31 15:55:00,5.59071,5.59249,5.58957,5.58969,12000000.0
2009-03-31 15:56:00,5.58995,5.59134,5.58914,5.59134,18000000.0
2009-03-31 15:57:00,5.59167,5.59273,5.59068,5.59118,10000000.0
2009-03-31 15:58:00,5.59071,5.59169,5.58875,5.58883,22000000.0
2009-03-31 15:59:00,5.58952,5.59014,5.58759,5.58899,12000000.0
2009-03-31 16:00:00,5.59052,5.59065,5.58928,5.59024,12000000.0
2009-03-31 16:01:00,5.59164,5.59348,5.58982,5.59118,12000000.0
2009-03-31 16:02:00,5.59286,5.59386,5.591,5.59281,13000000.0
2009-03-31 16:03:00,5.59215,5.59532,5.5921,5.59532,13000000.0
2009-03-31 16:04:00,5.59501,5.59501,5.59183,5.59293,11000000.0
2009-03-31 16:05:00,5.59286,5.59312,5.58906,5.59026,9000000.0
2009-03-31 16:06:00,5.58924,5.59082,5.58711,5.58827,14000000.0
2009-03-31 16:07:00,5.58807,5.58911,5.58641,5.58911,15000000.0
2009-03-31 16:08:00,5.59003,5.59059,5.58886,5.59039,15000000.0
2009-03-31 16:09:00,5.58964,5.59233,5.58964,5.59209,17000000.0
2009-03-31 16:10:00,5.59232,5.59295,5.59029,5.59231,14000000.0
2009-03-31 16:11:00,5.59204,5.59466,5.59167,5.59466,9000000.0
2009-03-31 16:12:00,5.59575,5.5964,5.59371,5.59586,15000000.0
2009-03-31 16:13:00,5.59647,5.59772,5.59464,5.59772,14000000.0
2009-03-31 16:14:00,5.59661,5.59774,5.59548,5.59662,12000000.0
2009-03-31 16:15:00,5.59647,5.59647,5.59265,5.59407,14000000.0
2009-03-31 16:16:00,5.59435,5.59547,5.59336,5.59468,13000000.0
2009-03-31 16:17:00,5.5935,5.59354,5.58986,5.59174,18000000.0
2009-03-31 16:18:00,5.59068,5.59177,5.5883,5.59114,13000000.0
2009-03-31 16:19:00,5.59129,5.59129,5.58881,5.59081,8000000.0
2009-03-31 16:20:00,5.59095,5.59159,5.58939,5.58952,13000000.0
2009-03-31 16:21:00,5.59061,5.59201,5.58899,5.59155,12000000.0
2009-03-31 16:22:00,5.59238,5.59238,5.59142,5.59174,11000000.0
2009-03-31 16:23:00,5.59191,5.59221,5.59049,5.59136,14000000.0
2009-03-31 16:24:00,5.59063,5.59137,5.5894,5.59011,15000000.0
2009-03-31 16:25:00,5.59222,5.59222,5.58995,5.59026,11000000.0
2009-03-31 16:26:00,5.59067,5.5937,5.5904,5.59252,8000000.0
2009-03-31 16:27:00,5.59374,5.59374,5.59084,5.59225,10000000.0
2009-03-31 16:28:00,5.59294,5.59298,5.5909,5.5916,15000000.0
2009-03-31 16:29:00,5.5919,5.59209,5.59082,5.59114,7000000.0
2009-03-31 16:30:00,5.59243,5.59243,5.58914,5.59124,16000000.0
2009-03-31 16:31:00,5.59099,5.59099,5.58865,5.58995,14000000.0
2009-03-31 16:32:00,5.58986,5.58986,5.58644,5.58714,7000000.0
2009-03-31 16:33:00,5.58804,5.58862,5.58573,5.58773,8000000.0
2009-03-31 16:34:00,5.58818,5.58818,5.5867,5.58682,8000000.0
2009-03-31 16:35:00,5.5873,5.58922,5.58689,5.58922,9000000.0
2009-03-31 16:36:00,5.58869,5.58926,5.58726,5.58905,13000000.0
2009-03-31 16:37:00,5.5886,5.5892,5.58713,5.58789,18000000.0
2009-03-31 16:38:00,5.58859,5.58906,5.58736,5.58822,18000000.0
2009-03-31 16:39:00,5.58895,5.58999,5.5882,5.58919,20000000.0
2009-03-31 16:40:00,5.59013,5.59083,5.5883,5.58869,13000000.0
2009-03-31 16:41:00,5.59097,5.59293,5.5903,5.59293,20000000.0
2009-03-31 16:42:00,5.59304,5.59355,5.59168,5.59331,18000000.0
2009-03-31 16:43:00,5.59203,5.59329,5.59061,5.59227,15000000.0
2009-03-31 16:44:00,5.59195,5.59212,5.58914,5.59085,20000000.0
2009-03-31 16:45:00,5.59094,5.59125,5.58894,5.59042,13000000.0
2009-03-31 16:46:00,5.59085,5.59229,5.58999,5.59229,15000000.0
2009-03-31 16:47:00,5.59188,5.59339,5.59149,5.59222,8000000.0
2009-03-31 16:48:00,5.59533,5.59774,5.59444,5.59774,11000000.0
2009-03-31 16:49:00,5.59997,5.60145,5.59543,5.599,12000000.0
2009-03-31 16:50:00,5.6021,5.60396,5.60088,5.60396,15000000.0
2009-03-31 16:51:00,5.60453,5.60688,5.60319,5.60636,18000000.0
2009-03-31 16:52:00,5.60667,5.60713,5.60383,5.60561,14000000.0
2009-03-31 16:53:00,5.60493,5.60493,5.60286,5.60316,8000000.0
2009-03-31 16:54:00,5.60265,5.60384,5.60265,5.60301,11000000.0
2009-03-31 16:55:00,5.60375,5.6038,5.60124,5.60277,12000000.0
2009-03-31 16:56:00,5.60237,5.60237,5.59868,5.60092,10000000.0
2009-03-31 16:57:00,5.60098,5.60162,5.5992,5.60066,8000000.0
2009-03-31 16:58:00,5.60211,5.60211,5.59978,5.60121,9000000.0
2009-03-31 16:59:00,5.60188,5.60423,5.59967,5.60423,13000000.0
2009-03-31 17:00:00,5.60378,5.60686,5.60315,5.60514,11000000.0
2009-03-31 17:01:00,5.60553,5.6071,5.60393,5.60602,12000000.0
2009-03-31 17:02:00,5.60664,5.60717,5.60519,5.60604,10000000.0
2009-03-31 17:03:00,5.60499,5.60586,5.60196,5.60368,16000000.0
2009-03-31 17:04:00,5.6032,5.6067,5.60242,5.60558,13000000.0
2009-03-31 17:05:00,5.60519,5.61027,5.60519,5.60971,16000000.0
2009-03-31 17:06:00,5.60803,5.60923,5.60561,5.60856,12000000.0
2009-03-31 17:07:00,5.60795,5.61319,5.60778,5.61319,8000000.0
2009-03-31 17:08:00,5.6138,5.61412,5.60986,5.61295,21000000.0
2009-03-31 17:09:00,5.61209,5.61298,5.60901,5.60996,16000000.0
2009-03-31 17:10:00,5.60857,5.61089,5.60732,5.61089,11000000.0
2009-03-31 17:11:00,5.6086,5.60941,5.60673,5.60777,11000000.0
2009-03-31 17:12:00,5.60756,5.60809,5.6044,5.60637,9000000.0
2009-03-31 17:13:00,5.60612,5.60653,5.60428,5.60653,9000000.0
2009-03-31 17:14:00,5.60672,5.60672,5.60476,5.60593,17000000.0
2009-03-31 17:15:00,5.60329,5.60654,5.60301,5.60654,11000000.0
2009-03-31 17:16:00,5.60454,5.60604,5.60141,5.60176,15000000.0
2009-03-31 17:17:00,5.6029,5.60587,5.60062,5.60126,13000000.0
2009-03-31 17:18:00,5.60058,5.6007,5.59857,5.6004,15000000.0
2009-03-31 17:19:00,5.60096,5.60118,5.59949,5.60011,17000000.0
2009-03-31 17:20:00,5.59998,5.60149,5.59854,5.59987,12000000.0
2009-03-31 17:21:00,5.60044,5.60113,5.60006,5.6011,7000000.0
2009-03-31 17:22:00,5.59946,5.60063,5.59693,5.59693,14000000.0
2009-03-31 17:23:00,5.59658,5.59695,5.5929,5.59397,13000000.0
2009-03-31 17:24:00,5.59212,5.59603,5.59212,5.59457,9000000.0
2009-03-31 17:25:00,5.59419,5.59675,5.59419,5.5966,11000000.0
2009-03-31 17:26:00,5.59514,5.59729,5.59514,5.59679,16000000.0
2009-03-31 17:27:00,5.59737,5.59782,5.59631,5.59782,9000000.0
2009-03-31 17:28:00,5.59733,5.59893,5.59601,5.59707,15000000.0
2009-03-31 17:29:00,5.59861,5.59891,5.59628,5.59752,11000000.0
2009-03-31 17:30:00,5.59806,5.59858,5.5969,5.59733,19000000.0
2009-03-31 17:31:00,5.59869,5.59896,5.59739,5.59866,11000000.0
2009-03-31 17:32:00,5.59808,5.59864,5.59728,5.59864,9000000.0
2009-03-31 17:33:00,5.5982,5.59952,5.59767,5.59952,10000000.0
2009-03-31 17:34:00,5.60045,5.6006,5.59866,5.6006,14000000.0
2009-03-31 17:35:00,5.60084,5.60171,5.59992,5.60152,13000000.0
2009-03-31 17:36:00,5.60159,5.60294,5.59963,5.60294,11000000.0
2009-03-31 17:37:00,5.60344,5.60376,5.60157,5.60157,15000000.0
2009-03-31 17:38:00,5.60119,5.60315,5.60057,5.60173,17000000.0
2009-03-31 17:39:00,5.60214,5.60284,5.60111,5.60271,8000000.0
2009-03-31 17:40:00,5.60152,5.60285,5.60093,5.6024,12000000.0
2009-03-31 17:41:00,5.60272,5.60298,5.60014,5.60205,21000000.0
2009-03-31 17:42:00,5.60252,5.60419,5.60075,5.60419,13000000.0
2009-03-31 17:43:00,5.60626,5.6069,5.60242,5.60579,11000000.0
2009-03-31 17:44:00,5.60872,5.60981,5.6066,5.60847,19000000.0
2009-03-31 17:45:00,5.6086,5.6086,5.60393,5.60393,10000000.0
2009-03-31 17:46:00,5.60505,5.60505,5.60342,5.60367,13000000.0
2009-03-31 17:47:00,5.60391,5.60488,5.60301,5.60349,9000000.0
2009-03-31 17:48:00,5.6041,5.60442,5.60123,5.60123,14000000.0
2009-03-31 17:49:00,5.60049,5.60344,5.60009,5.60205,14000000.0
2009-03-31 17:50:00,5.60329,5.6042,5.60113,5.60283,17000000.0
2009-03-31 17:51:00,5.60302,5.60401,5.60161,5.6026,13000000.0
2009-03-31 17:52:00,5.60411,5.60465,5.60247,5.60454,24000000.0
2009-03-31 17:53:00,5.6052,5.60915,5.60433,5.60915,16000000.0
2009-03-31 17:54:00,5.60742,5.60889,5.60494,5.60857,16000000.0
2009-03-31 17:55:00,5.60825,5.60869,5.60611,5.60858,13000000.0
2009-03-31 17:56:00,5.60817,5.60881,5.60708,5.60782,15000000.0
2009-03-31 17:57:00,5.60804,5.60826,5.60481,5.60481,10000000.0
2009-03-31 17:58:00,5.60554,5.60895,5.60486,5.60831,15000000.0
2009-03-31 17:59:00,5.60839,5.6108,5.60774,5.6105,13000000.0
2009-03-31 18:00:00,5.61115,5.61215,5.61002,5.61051,7000000.0
2009-03-31 18:01:00,5.60955,5.60955,5.60558,5.60751,18000000.0
2009-03-31 18:02:00,5.60746,5.61026,5.60709,5.60823,17000000.0
2009-03-31 18:03:00,5.60936,5.61001,5.60793,5.6098,16000000.0
2009-03-31 18:04:00,5.60999,5.61045,5.60832,5.60878,14000000.0
2009-03-31 18:05:00,5.60913,5.61142,5.60869,5.61142,13000000.0
2009-03-31 18:06:00,5.61166,5.61327,5.61033,5.61208,18000000.0
2009-03-31 18:07:00,5.61311,5.61393,5.61158,5.61184,12000000.0
2009-03-31 18:08:00,5.61135,5.61254,5.61135,5.61183,18000000.0
2009-03-31 18:09:00,5.6107,5.61232,5.6087,5.60958,12000000.0
2009-03-31 18:10:00,5.61087,5.61292,5.61001,5.61292,13000000.0
2009-03-31 18:11:00,5.61286,5.61286,5.61057,5.61116,10000000.0
2009-03-31 18:12:00,5.61141,5.61233,5.61114,5.61233,11000000.0
2009-03-31 18:13:00,5.61235,5.61292,5.6109,5.6109,14000000.0
2009-03-31 18:14:00,5.61129,5.61196,5.60973,5.61058,10000000.0
2009-03-31 18:15:00,5.60953,5.61066,5.60906,5.60991,10000000.0
2009-03-31 18:16:00,5.61003,5.61022,5.60767,5.60767,9000000.0
2009-03-31 18:17:00,5.60848,5.61087,5.60813,5.60939,18000000.0
2009-03-31 18:18:00,5.61062,5.61062,5.60775,5.60875,14000000.0
2009-03-31 18:19:00,5.61058,5.61075,5.60909,5.6093,10000000.0
2009-03-31 18:20:00,5.6104,5.61227,5.60952,5.61065,15000000.0
2009-03-31 18:21:00,5.61115,5.6114,5.60971,5.60989,18000000.0
2009-03-31 18:22:00,5.60948,5.61112,5.60879,5.60968,14000000.0
2009-03-31 18:23:00,5.60976,5.61067,5.6096,5.61067,7000000.0
2009-03-31 18:24:00,5.61068,5.61097,5.60928,5.60928,9000000.0
2009-03-31 18:25:00,5.61165,5.61303,5.61032,5.61239,13000000.0
2009-03-31 18:26:00,5.61359,5.61359,5.61147,5.61243,16000000.0
2009-03-31 18:27:00,5.61223,5.61317,5.61172,5.61225,14000000.0
2009-03-31 18:28:00,5.6133,5.61434,5.6119,5.61434,13000000.0
2009-03-31 18:29:00,5.61421,5.61894,5.61383,5.61894,11000000.0
2009-03-31 18:30:00,5.619,5.62045,5.61784,5.62045,16000000.0
2009-03-31 18:31:00,5.62119,5.62119,5.61791,5.61878,12000000.0
2009-03-31 18:32:00,5.61816,5.61846,5.61702,5.61713,11000000.0
2009-03-31 18:33:00,5.61782,5.61812,5.61653,5.61653,13000000.0
2009-03-31 18:34:00,5.61809,5.61842,5.61684,5.61842,13000000.0
2009-03-31 18:35:00,5.61743,5.61929,5.61733,5.61927,18000000.0
2009-03-31 18:36:00,5.61902,5.61924,5.61746,5.61796,18000000.0
2009-03-31 18:37:00,5.61734,5.61767,5.61502,5.6166,18000000.0
2009-03-31 18:38:00,5.61533,5.61657,5.61521,5.61568,11000000.0
2009-03-31 18:39:00,5.6154,5.61688,5.6154,5.61574,11000000.0
2009-03-31 18:40:00,5.61437,5.61618,5.61337,5.61442,14000000.0
2009-03-31 18:41:00,5.61437,5.61437,5.6125,5.61345,16000000.0
2009-03-31 18:42:00,5.61323,5.61497,5.61209,5.61209,14000000.0
2009-03-31 18:43:00,5.61278,5.61384,5.61247,5.61349,10000000.0
2009-03-31 18:44:00,5.61422,5.61423,5.61209,5.61221,13000000.0
2009-03-31 18:45:00,5.61267,5.61318,5.61089,5.61208,13000000.0
2009-03-31 18:46:00,5.61166,5.61262,5.61071,5.61262,12000000.0
2009-03-31 18:47:00,5.61253,5.61379,5.6114,5.6117,14000000.0
2009-03-31 18:48:00,5.61327,5.61561,5.61315,5.61364,15000000.0
2009-03-31 18:49:00,5.61478,5.61588,5.61431,5.61522,12000000.0
2009-03-31 18:50:00,5.61442,5.61676,5.61442,5.61676,9000000.0
2009-03-31 18:51:00,5.61707,5.61982,5.61592,5.61982,17000000.0
2009-03-31 18:52:00,5.61879,5.62219,5.6184,5.62219,9000000.0
2009-03-31 18:53:00,5.62005,5.62323,5.62005,5.62282,14000000.0
2009-03-31 18:54:00,5.62225,5.6235,5.62101,5.6235,14000000.0
2009-03-31 18:55:00,5.62276,5.62407,5.6219,5.62349,10000000.0
2009-03-31 18:56:00,5.62327,5.62351,5.62177,5.62334,16000000.0
2009-03-31 18:57:00,5.62287,5.62343,5.61968,5.62043,17000000.0
2009-03-31 18:58:00,5.61987,5.62151,5.61987,5.62101,14000000.0
2009-03-31 18:59:00,5.62041,5.62302,5.61976,5.62211,14000000.0
2009-03-31 19:00:00,5.624,5.62486,5.62234,5.62298,15000000.0
2009-03-31 19:01:00,5.6219,5.62324,5.62111,5.62111,15000000.0
2009-03-31 19:02:00,5.62161,5.62273,5.61977,5.62262,14000000.0
2009-03-31 19:03:00,5.62256,5.62304,5.62113,5.62196,14000000.0
2009-03-31 19:04:00,5.6205,5.62177,5.6203,5.62152,12000000.0
2009-03-31 19:05:00,5.62133,5.62188,5.62032,5.6208,15000000.0
2009-03-31 19:06:00,5.6221,5.6221,5.62019,5.62079,16000000.0
2009-03-31 19:07:00,5.62201,5.62219,5.62,5.62187,20000000.0
2009-03-31 19:08:00,5.62193,5.62313,5.62128,5.62313,8000000.0
2009-03-31 19:09:00,5.62392,5.62392,5.622,5.62244,17000000.0
2009-03-31 19:10:00,5.62189,5.623,5.62144,5.62293,9000000.0
2009-03-31 19:11:00,5.62285,5.62285,5.62045,5.62123,16000000.0
2009-03-31 19:12:00,5.61975,5.62101,5.61932,5.62022,13000000.0
2009-03-31 19:13:00,5.61995,5.61996,5.61832,5.61832,10000000.0
2009-03-31 19:14:00,5.61841,5.61991,5.61815,5.61815,20000000.0
2009-03-31 19:15:00,5.61898,5.6193,5.61593,5.61593,12000000.0
2009-03-31 19:16:00,5.61764,5.61764,5.61608,5.61608,8000000.0
2009-03-31 19:17:00,5.61601,5.61716,5.61572,5.61638,18000000.0
2009-03-31 19:18:00,5.61726,5.61726,5.6154,5.61701,11000000.0
2009-03-31 19:19:00,5.6157,5.61631,5.61452,5.61493,12000000.0
2009-03-31 19:20:00,5.61535,5.61581,5.61385,5.61473,14000000.0
2009-03-31 19:21:00,5.61318,5.61638,5.61318,5.61638,13000000.0
2009-03-31 19:22:00,5.61687,5.61851,5.61642,5.61798,12000000.0
2009-03-31 19:23:00,5.6169,5.61761,5.61567,5.61589,14000000.0
2009-03-31 19:24:00,5.61645,5.61717,5.61547,5.61621,19000000.0
2009-03-31 19:25:00,5.61651,5.61707,5.61572,5.61707,8000000.0
2009-03-31 19:26:00,5.61671,5.61716,5.6155,5.61574,7000000.0
2009-03-31 19:27:00,5.61562,5.617,5.61562,5.61689,20000000.0
2009-03-31 19:28:00,5.61711,5.61711,5.61525,5.61602,17000000.0
2009-03-31 19:29:00,5.6159,5.61715,5.61586,5.61715,10000000.0
2009-03-31 19:30:00,5.617,5.617,5.61472,5.6161,15000000.0
2009-03-31 19:31:00,5.61568,5.61622,5.61366,5.61366,11000000.0
2009-03-31 19:32:00,5.61504,5.61527,5.61427,5.61493,9000000.0
2009-03-31 19:33:00,5.61542,5.61542,5.61329,5.61389,14000000.0
2009-03-31 19:34:00,5.6146,5.6146,5.61221,5.61364,17000000.0
2009-03-31 19:35:00,5.61369,5.61369,5.61136,5.61321,8000000.0
2009-03-31 19:36:00,5.61319,5.61369,5.61161,5.61369,15000000.0
2009-03-31 19:37:00,5.61198,5.61393,5.61198,5.61393,8000000.0
2009-03-31 19:38:00,5.61413,5.61598,5.61282,5.61598,15000000.0
2009-03-31 19:39:00,5.61651,5.61687,5.61554,5.61635,17000000.0
2009-03-31 19:40:00,5.61658,5.61734,5.61545,5.61687,16000000.0
2009-03-31 19:41:00,5.61623,5.617,5.61557,5.617,11000000.0
2009-03-31 19:42:00,5.61716,5.61758,5.61614,5.61708,15000000.0
2009-03-31 19:43:00,5.61664,5.61762,5.6162,5.61758,14000000.0
2009-03-31 19:44:00,5.61758,5.61758,5.61613,5.6173,14000000.0
2009-03-31 19:45:00,5.61651,5.61651,5.61405,5.61496,15000000.0
2009-03-31 19:46:00,5.61481,5.61481,5.61197,5.61197,15000000.0
2009-03-31 19:47:00,5.6133,5.6133,5.61136,5.61136,16000000.0
2009-03-31 19:48:00,5.61189,5.61271,5.6112,5.6112,16000000.0
2009-03-31 19:49:00,5.61186,5.61384,5.61179,5.61383,8000000.0
2009-03-31 19:50:00,5.6142,5.6142,5.61244,5.61286,9000000.0
2009-03-31 19:51:00,5.61319,5.6147,5.61268,5.6147,19000000.0
2009-03-31 19:52:00,5.61379,5.61428,5.61245,5.61323,11000000.0
2009-03-31 19:53:00,5.61141,5.61253,5.6093,5.61044,14000000.0
2009-03-31 19:54:00,5.61088,5.61336,5.61051,5.61256,18000000.0
2009-03-31 19:55:00,5.61143,5.61189,5.60993,5.61166,13000000.0
2009-03-31 19:56:00,5.6101,5.61157,5.6093,5.6107,10000000.0
2009-03-31 19:57:00,5.61058,5.61084,5.60931,5.61081,16000000.0
2009-03-31 19:58:00,5.61096,5.61096,5.60702,5.60882,15000000.0
2009-03-31 19:59:00,5.60661,5.60853,5.60638,5.60842,14000000.0
2009-03-31 20:00:00,5.60568,5.60822,5.60565,5.60664,11000000.0
2009-03-31 20:01:00,5.60748,5.60931,5.60748,5.60899,24000000.0
2009-03-31 20:02:00,5.6085,5.6085,5.60758,5.60763,11000000.0
2009-03-31 20:03:00,5.60972,5.60977,5.60805,5.60853,11000000.0
2009-03-31 20:04:00,5.6088,5.60914,5.6085,5.60851,10000000.0
2009-03-31 20:05:00,5.60922,5.60997,5.60836,5.60949,17000000.0
2009-03-31 20:06:00,5.60942,5.60977,5.60838,5.60917,10000000.0
2009-03-31 20:07:00,5.60943,5.6099,5.60808,5.60902,14000000.0
2009-03-31 20:08:00,5.60904,5.61059,5.60878,5.61059,13000000.0
2009-03-31 20:09:00,5.60938,5.60987,5.6089,5.60895,11000000.0
2009-03-31 20:10:00,5.60859,5.60972,5.60822,5.6087,11000000.0
2009-03-31 20:11:00,5.60913,5.60913,5.60705,5.60788,9000000.0
2009-03-31 20:12:00,5.60737,5.60773,5.60664,5.60714,16000000.0
2009-03-31 20:13:00,5.60676,5.60794,5.60631,5.60708,11000000.0
2009-03-31 20:14:00,5.60586,5.60621,5.60458,5.60612,19000000.0
2009-03-31 20:15:00,5.60648,5.60703,5.60501,5.60562,13000000.0
2009-03-31 20:16:00,5.60536,5.6076,5.60492,5.60757,15000000.0
2009-03-31 20:17:00,5.60709,5.60722,5.60605,5.60722,8000000.0
2009-03-31 20:18:00,5.60803,5.60887,5.60681,5.60777,14000000.0
2009-03-31 20:19:00,5.60748,5.60814,5.60569,5.60756,14000000.0
2009-03-31 20:20:00,5.60896,5.60896,5.6073,5.60749,12000000.0
2009-03-31 20:21:00,5.60761,5.60826,5.60734,5.60782,9000000.0
2009-03-31 20:22:00,5.60776,5.60926,5.60691,5.60734,17000000.0
2009-03-31 20:23:00,5.60702,5.60808,5.60693,5.60776,11000000.0
2009-03-31 20:24:00,5.60858,5.60858,5.607,5.60806,16000000.0
2009-03-31 20:25:00,5.60668,5.60817,5.60668,5.60799,11000000.0
2009-03-31 20:26:00,5.60765,5.60801,5.60678,5.60756,8000000.0
2009-03-31 20:27:00,5.60663,5.60829,5.60663,5.60767,13000000.0
2009-03-31 20:28:00,5.60787,5.6083,5.60697,5.60722,15000000.0
2009-03-31 20:29:00,5.60922,5.60922,5.60744,5.60801,16000000.0
2009-03-31 20:30:00,5.60711,5.60788,5.60534,5.60534,8000000.0
2009-03-31 20:31:00,5.60545,5.60628,5.60276,5.60485,18000000.0
2009-03-31 20:32:00,5.6034,5.60403,5.6028,5.60342,7000000.0
2009-03-31 20:33:00,5.6032,5.60367,5.60252,5.60275,13000000.0
2009-03-31 20:34:00,5.6034,5.60342,5.60139,5.60194,13000000.0
2009-03-31 20:35:00,5.60061,5.60167,5.59982,5.6014,9000000.0
2009-03-31 20:36:00,5.60128,5.60128,5.59963,5.60072,17000000.0
2009-03-31 20:37:00,5.60015,5.60033,5.59698,5.59806,14000000.0
2009-03-31 20:38:00,5.59713,5.59737,5.59556,5.59643,16000000.0
2009-03-31 20:39:00,5.59733,5.59908,5.597,5.59879,14000000.0
2009-03-31 20:40:00,5.599,5.59992,5.59785,5.59895,17000000.0
2009-03-31 20:41:00,5.5989,5.60018,5.59863,5.59863,16000000.0
2009-03-31 20:42:00,5.59882,5.60069,5.59875,5.60054,22000000.0
2009-03-31 20:43:00,5.59994,5.6007,5.59956,5.60011,18000000.0
2009-03-31 20:44:00,5.59996,5.60097,5.59954,5.59954,16000000.0
2009-03-31 20:45:00,5.59901,5.60063,5.59901,5.59952,8000000.0
2009-03-31 20:46:00,5.60028,5.60028,5.59687,5.59784,19000000.0
2009-03-31 20:47:00,5.59658,5.59803,5.59603,5.59737,12000000.0
2009-03-31 20:48:00,5.59777,5.59798,5.59664,5.59664,9000000.0
2009-03-31 20:49:00,5.5978,5.59842,5.5961,5.59758,19000000.0
2009-03-31 20:50:00,5.59783,5.59889,5.59719,5.59778,15000000.0
2009-03-31 20:51:00,5.59802,5.5982,5.59681,5.59699,9000000.0
2009-03-31 20:52:00,5.59682,5.59713,5.59578,5.59578,11000000.0
2009-03-31 20:53:00,5.59735,5.59757,5.59566,5.59646,15000000.0
2009-03-31 20:54:00,5.59592,5.59763,5.59592,5.59702,12000000.0
2009-03-31 20:55:00,5.59675,5.59812,5.59634,5.59685,18000000.0
2009-03-31 20:56:00,5.59865,5.59968,5.59699,5.59968,12000000.0
2009-03-31 20:57:00,5.59921,5.60092,5.59829,5.59983,13000000.0
2009-03-31 20:58:00,5.6008,5.60376,5.6008,5.60227,11000000.0
2009-03-31 20:59:00,5.60098,5.6028,5.60096,5.6025,11000000.0
2009-03-31 21:00:00,5.60209,5.60214,5.59954,5.60123,17000000.0
2009-03-31 21:01:00,5.60211,5.60265,5.60083,5.60265,10000000.0
2009-03-31 21:02:00,5.6023,5.60262,5.60144,5.60158,8000000.0
2009-03-31 21:03:00,5.60063,5.60293,5.60059,5.60178,19000000.0
2009-03-31 21:04:00,5.60312,5.60511,5.60251,5.60289,18000000.0
2009-03-31 21:05:00,5.60355,5.60471,5.6027,5.60303,14000000.0
2009-03-31 21:06:00,5.60307,5.60437,5.60249,5.60316,12000000.0
2009-03-31 21:07:00,5.6039,5.60491,5.60361,5.60491,10000000.0
2009-03-31 21:08:00,5.60422,5.60506,5.60355,5.60405,14000000.0
2009-03-31 21:09:00,5.60454,5.60454,5.6021,5.60284,16000000.0
2009-03-31 21:10:00,5.60217,5.60363,5.60187,5.60321,15000000.0
2009-03-31 21:11:00,5.60275,5.60386,5.60142,5.60142,13000000.0
2009-03-31 21:12:00,5.60203,5.60258,5.60139,5.60237,10000000.0
2009-03-31 21:13:00,5.60164,5.60169,5.59983,5.60065,14000000.0
2009-03-31 21:14:00,5.59926,5.6012,5.59926,5.59997,10000000.0
2009-03-31 21:15:00,5.59988,5.6014,5.59988,5.60132,15000000.0
2009-03-31 21:16:00,5.59973,5.60081,5.59942,5.60046,11000000.0
2009-03-31 21:17:00,5.60016,5.60053,5.59881,5.59932,13000000.0
2009-03-31 21:18:00,5.60021,5.60155,5.59901,5.59901,17000000.0
2009-03-31 21:19:00,5.59954,5.60148,5.59945,5.6,12000000.0
2009-03-31 21:20:00,5.60032,5.60114,5.59942,5.60025,14000000.0
2009-03-31 21:21:00,5.60118,5.60118,5.59888,5.60039,11000000.0
2009-03-31 21:22:00,5.59987,5.60004,5.59856,5.60004,9000000.0
2009-03-31 21:23:00,5.5987,5.59993,5.5987,5.59952,7000000.0
2009-03-31 21:24:00,5.60017,5.60038,5.59913,5.5992,11000000.0
2009-03-31 21:25:00,5.59904,5.59975,5.59841,5.59966,7000000.0
2009-03-31 21:26:00,5.59815,5.59903,5.59764,5.59831,13000000.0
2009-03-31 21:27:00,5.59831,5.59868,5.59744,5.59819,11000000.0
2009-03-31 21:28:00,5.598,5.598,5.59593,5.59698,15000000.0
2009-03-31 21:29:00,5.59563,5.59651,5.59425,5.59614,12000000.0
2009-03-31 21:30:00,5.5961,5.59811,5.59522,5.59754,10000000.0
2009-03-31 21:31:00,5.59731,5.59926,5.59728,5.59833,10000000.0
2009-03-31 21:32:00,5.5994,5.5997,5.59783,5.59956,12000000.0
2009-03-31 21:33:00,5.60005,5.60035,5.5984,5.5984,19000000.0
2009-03-31 21:34:00,5.59898,5.60097,5.59886,5.60092,8000000.0
2009-03-31 21:35:00,5.60112,5.60174,5.60019,5.60135,20000000.0
2009-03-31 21:36:00,5.60133,5.60158,5.59994,5.59994,19000000.0
2009-03-31 21:37:00,5.59966,5.6018,5.59966,5.6007,19000000.0
2009-03-31 21:38:00,5.60116,5.60119,5.5993,5.60037,13000000.0
2009-03-31 21:39:00,5.60054,5.60054,5.59872,5.59936,17000000.0
2009-03-31 21:40:00,5.59904,5.60038,5.59892,5.60038,7000000.0
2009-03-31 21:41:00,5.60015,5.60068,5.59932,5.5997,11000000.0
2009-03-31 21:42:00,5.60097,5.60097,5.599,5.599,18000000.0
2009-03-31 21:43:00,5.59959,5.60037,5.59848,5.59903,13000000.0
2009-03-31 21:44:00,5.59971,5.60032,5.59782,5.60026,16000000.0
2009-03-31 21:45:00,5.59993,5.60135,5.59932,5.59948,11000000.0
2009-03-31 21:46:00,5.59804,5.6001,5.59695,5.59792,13000000.0
2009-03-31 21:47:00,5.59844,5.59911,5.59787,5.59906,13000000.0
2009-03-31 21:48:00,5.59818,5.59854,5.59598,5.59854,17000000.0
2009-03-31 21:49:00,5.5982,5.59889,5.59718,5.59884,8000000.0
2009-03-31 21:50:00,5.59833,5.5987,5.59715,5.59748,11000000.0
2009-03-31 21:51:00,5.59783,5.59852,5.59694,5.59751,13000000.0
2009-03-31 21:52:00,5.59833,5.59863,5.59717,5.59849,13000000.0
2009-03-31 21:53:00,5.59836,5.59836,5.59557,5.59643,14000000.0
2009-03-31 21:54:00,5.59777,5.59831,5.59616,5.59828,11000000.0
2009-03-31 21:55:00,5.59882,5.59979,5.59803,5.59882,17000000.0
2009-03-31 21:56:00,5.6004,5.60061,5.5989,5.5994,12000000.0
2009-03-31 21:57:00,5.59897,5.60044,5.59866,5.60036,16000000.0
2009-03-31 21:58:00,5.60041,5.60067,5.5986,5.5986,9000000.0
2009-03-31 21:59:00,5.59934,5.60087,5.59849,5.60009,18000000.0
2009-03-31 22:00:00,5.60111,5.60202,5.60009,5.60121,13000000.0
2009-03-31 22:01:00,5.60203,5.60261,5.60131,5.60131,11000000.0
2009-03-31 22:02:00,5.60218,5.60321,5.60136,5.60226,17000000.0
2009-03-31 22:03:00,5.60243,5.60324,5.60173,5.60264,23000000.0
2009-03-31 22:04:00,5.60254,5.6041,5.60227,5.6041,15000000.0
2009-03-31 22:05:00,5.60328,5.60508,5.60328,5.60508,14000000.0
2009-03-31 22:06:00,5.60493,5.60628,5.60398,5.60426,15000000.0
2009-03-31 22:07:00,5.60469,5.6068,5.60469,5.6068,9000000.0
2009-03-31 22:08:00,5.60594,5.6063,5.60501,5.60522,18000000.0
2009-03-31 22:09:00,5.60632,5.60632,5.60484,5.60538,11000000.0
2009-03-31 22:10:00,5.60514,5.60646,5.60514,5.60601,7000000.0
2009-03-31 22:11:00,5.60489,5.60647,5.60489,5.60531,8000000.0
2009-03-31 22:12:00,5.60541,5.60613,5.6044,5.60594,16000000.0
2009-03-31 22:13:00,5.60624,5.60652,5.60487,5.60535,24000000.0
2009-03-31 22:14:00,5.605,5.60723,5.605,5.60723,9000000.0
2009-03-31 22:15:00,5.60725,5.60768,5.60689,5.60736,10000000.0
2009-03-31 22:16:00,5.60771,5.60821,5.60709,5.60772,13000000.0
2009-03-31 22:17:00,5.60799,5.61182,5.60799,5.61132,20000000.0
2009-03-31 22:18:00,5.61179,5.61219,5.61062,5.61174,11000000.0
2009-03-31 22:19:00,5.61168,5.61207,5.61009,5.61127,15000000.0
2009-03-31 22:20:00,5.61114,5.61115,5.60891,5.61098,16000000.0
2009-03-31 22:21:00,5.60981,5.61162,5.60935,5.61035,12000000.0
2009-03-31 22:22:00,5.60982,5.6109,5.60904,5.6098,14000000.0
2009-03-31 22:23:00,5.61022,5.61022,5.6081,5.60845,11000000.0
2009-03-31 22:24:00,5.60791,5.60935,5.60741,5.60867,16000000.0
2009-03-31 22:25:00,5.60762,5.60895,5.60663,5.60793,14000000.0
2009-03-31 22:26:00,5.60651,5.60861,5.60632,5.60691,10000000.0
2009-03-31 22:27:00,5.60747,5.6088,5.60725,5.60743,14000000.0
2009-03-31 22:28:00,5.6088,5.6088,5.60622,5.60708,12000000.0
2009-03-31 22:29:00,5.60609,5.60828,5.60609,5.60773,13000000.0
2009-03-31 22:30:00,5.60941,5.60959,5.60798,5.60927,8000000.0
2009-03-31 22:31:00,5.60846,5.60934,5.60793,5.60908,11000000.0
2009-03-31 22:32:00,5.60871,5.6122,5.60871,5.61082,20000000.0
2009-03-31 22:33:00,5.61144,5.61211,5.61099,5.61211,11000000.0
2009-03-31 22:34:00,5.61156,5.61211,5.6111,5.61137,10000000.0
2009-03-31 22:35:00,5.612,5.61221,5.61071,5.61189,13000000.0
2009-03-31 22:36:00,5.61273,5.6138,5.61127,5.6138,9000000.0
2009-03-31 22:37:00,5.61346,5.61421,5.61195,5.61421,13000000.0
2009-03-31 22:38:00,5.61453,5.61547,5.6139,5.61457,9000000.0
2009-03-31 22:39:00,5.61494,5.61704,5.61413,5.61515,12000000.0
2009-03-31 22:40:00,5.61653,5.61768,5.61541,5.61543,9000000.0
2009-03-31 22:41:00,5.61644,5.61712,5.61475,5.61675,14000000.0
2009-03-31 22:42:00,5.61494,5.61552,5.61365,5.61464,13000000.0
2009-03-31 22:43:00,5.61327,5.61485,5.61327,5.6146,12000000.0
2009-03-31 22:44:00,5.61417,5.61495,5.61382,5.61471,15000000.0
2009-03-31 22:45:00,5.61361,5.61447,5.61265,5.61371,13000000.0
2009-03-31 22:46:00,5.61355,5.61389,5.61265,5.61298,14000000.0
2009-03-31 22:47:00,5.61432,5.61602,5.61363,5.61602,15000000.0
2009-03-31 22:48:00,5.61679,5.61697,5.614,5.61555,13000000.0
2009-03-31 22:49:00,5.61441,5.61499,5.61275,5.61441,13000000.0
2009-03-31 22:50:00,5.61445,5.61445,5.61233,5.61233,15000000.0
2009-03-31 22:51:00,5.6134,5.61395,5.61264,5.61292,14000000.0
2009-03-31 22:52:00,5.61224,5.61352,5.61224,5.61248,9000000.0
2009-03-31 22:53:00,5.61369,5.61474,5.61313,5.61474,15000000.0
2009-03-31 22:54:00,5.61495,5.61618,5.61377,5.61435,17000000.0
2009-03-31 22:55:00,5.61596,5.61624,5.61415,5.61544,16000000.0
2009-03-31 22:56:00,5.61459,5.61615,5.61414,5.61493,13000000.0
2009-03-31 22:57:00,5.61576,5.61576,5.61325,5.61345,8000000.0
2009-03-31 22:58:00,5.61399,5.6144,5.6136,5.61393,8000000.0
2009-03-31 22:59:00,5.61457,5.61502,5.61327,5.61406,19000000.0
2009-03-31 23:00:00,5.61402,5.61473,5.61353,5.61459,10000000.0
2009-03-31 23:01:00,5.61535,5.61571,5.61387,5.61406,7000000.0
2009-03-31 23:02:00,5.61478,5.61478,5.61284,5.61284,15000000.0
2009-03-31 23:03:00,5.6149,5.6149,5.61299,5.61441,17000000.0
2009-03-31 23:04:00,5.6124,5.61368,5.61173,5.61244,19000000.0
2009-03-31 23:05:00,5.61225,5.61254,5.61122,5.61174,9000000.0
2009-03-31 23:06:00,5.612,5.6132,5.61137,5.61229,12000000.0
2009-03-31 23:07:00,5.61227,5.61452,5.61216,5.61407,14000000.0
2009-03-31 23:08:00,5.61271,5.61353,5.61208,5.61306,16000000.0
2009-03-31 23:09:00,5.61236,5.61311,5.61226,5.61311,9000000.0
2009-03-31 23:10:00,5.61345,5.61345,5.61255,5.61286,12000000.0
2009-03-31 23:11:00,5.613,5.61439,5.61269,5.61365,14000000.0
2009-03-31 23:12:00,5.61422,5.61476,5.61364,5.61391,7000000.0
2009-03-31 23:13:00,5.61421,5.61491,5.61399,5.61491,14000000.0
2009-03-31 23:14:00,5.61516,5.61563,5.61354,5.61395,19000000.0
2009-03-31 23:15:00,5.61527,5.61527,5.61362,5.61375,13000000.0
2009-03-31 23:16:00,5.6143,5.6143,5.61362,5.61362,15000000.0
2009-03-31 23:17:00,5.61523,5.61544,5.61384,5.61384,11000000.0
2009-03-31 23:18:00,5.6133,5.61489,5.6133,5.6145,12000000.0
2009-03-31 23:19:00,5.61361,5.61481,5.61361,5.61429,14000000.0
2009-03-31 23:20:00,5.61538,5.61545,5.61525,5.61545,19000000.0
2009-03-31 23:21:00,5.61498,5.61561,5.61432,5.61521,7000000.0
2009-03-31 23:22:00,5.61529,5.6166,5.61422,5.6162,15000000.0
2009-03-31 23:23:00,5.61566,5.61638,5.61479,5.61602,11000000.0
2009-03-31 23:24:00,5.61552,5.61578,5.61429,5.61554,14000000.0
2009-03-31 23:25:00,5.6152,5.61611,5.61455,5.61455,11000000.0
2009-03-31 23:26:00,5.6155,5.61622,5.61439,5.61528,14000000.0
2009-03-31 23:27:00,5.61535,5.61555,5.61535,5.61548,11000000.0
2009-03-31 23:28:00,5.61485,5.6159,5.61431,5.61431,12000000.0
2009-03-31 23:29:00,5.61538,5.61588,5.61444,5.6149,16000000.0
2009-03-31 23:30:00,5.61613,5.61613,5.61303,5.61532,20000000.0
2009-03-31 23:31:00,5.61511,5.61511,5.61221,5.61394,11000000.0
2009-03-31 23:32:00,5.6151,5.61535,5.61382,5.61425,16000000.0
2009-03-31 23:33:00,5.61588,5.61597,5.61422,5.61452,12000000.0
2009-03-31 23:34:00,5.61484,5.61572,5.61412,5.61507,13000000.0
2009-03-31 23:35:00,5.61388,5.6148,5.61388,5.61433,9000000.0
2009-03-31 23:36:00,5.61516,5.61516,5.61356,5.61435,9000000.0
2009-03-31 23:37:00,5.61408,5.61514,5.61339,5.61514,14000000.0
2009-03-31 23:38:00,5.61416,5.6146,5.61392,5.61423,13000000.0
2009-03-31 23:39:00,5.61471,5.61478,5.61371,5.61433,17000000.0
2009-03-31 23:40:00,5.6147,5.6147,5.61233,5.61371,12000000.0
2009-03-31 23:41:00,5.61368,5.61421,5.61354,5.61421,17000000.0
2009-03-31 23:42:00,5.61407,5.61425,5.61284,5.61397,22000000.0
2009-03-31 23:43:00,5.61355,5.61549,5.61355,5.61471,15000000.0
2009-03-31 23:44:00,5.61474,5.61617,5.61395,5.61617,14000000.0
2009-03-31 23:45:00,5.61477,5.61629,5.61398,5.61585,20000000.0
2009-03-31 23:46:00,5.61629,5.61652,5.61506,5.61506,14000000.0
2009-03-31 23:47:00,5.61578,5.61651,5.61552,5.61593,10000000.0
2009-03-31 23:48:00,5.61635,5.61666,5.61385,5.61664,18000000.0
2009-03-31 23:49:00,5.61539,5.61679,5.61477,5.61523,14000000.0
2009-03-31 23:50:00,5.61562,5.61653,5.61506,5.61598,13000000.0
2009-03-31 23:51:00,5.61642,5.61701,5.61573,5.61679,8000000.0
2009-03-31 23:52:00,5.61641,5.61661,5.61549,5.61619,16000000.0
2009-03-31 23:53:00,5.61582,5.61672,5.61528,5.61572,18000000.0
2009-03-31 23:54:00,5.61636,5.61645,5.61564,5.61624,12000000.0
2009-03-31 23:55:00,5.61687,5.61827,5.61623,5.61693,19000000.0
2009-03-31 23:56:00,5.6176,5.61897,5.61725,5.61891,14000000.0
2009-03-31 23:57:00,5.61817,5.6183,5.61687,5.61687,16000000.0
2009-03-31 23:58:00,5.61769,5.61769,5.61557,5.617,13000000.0
2009-03-31 23:59:00,5.61758,5.61834,5.61624,5.61704,14000000.0
2009-04-01 00:00:00,5.61862,5.61907,5.6166,5.61807,17000000.0
2009-04-01 00:01:00,5.61784,5.61844,5.616,5.616,12000000.0
2009-04-01 00:02:00,5.61564,5.61703,5.61564,5.61664,15000000.0
2009-04-01 00:03:00,5.61686,5.61797,5.61588,5.61623,14000000.0
2009-04-01 00:04:00,5.61527,5.61645,5.61527,5.61598,12000000.0
2009-04-01 00:05:00,5.61527,5.61614,5.61428,5.61479,12000000.0
2009-04-01 00:06:00,5.6161,5.61644,5.61503,5.61567,12000000.0
2009-04-01 00:07:00,5.61591,5.61654,5.61502,5.61515,11000000.0
2009-04-01 00:08:00,5.61542,5.61643,5.61505,5.61601,15000000.0
2009-04-01 00:09:00,5.61574,5.61659,5.61507,5.61659,12000000.0
2009-04-01 00:10:00,5.61563,5.61617,5.61502,5.61503,19000000.0
2009-04-01 00:11:00,5.61619,5.61619,5.61452,5.61524,8000000.0
2009-04-01 00:12:00,5.61511,5.61582,5.61458,5.61525,9000000.0
2009-04-01 00:13:00,5.61599,5.6162,5.61466,5.61604,13000000.0
2009-04-01 00:14:00,5.61575,5.61644,5.61503,5.61556,14000000.0
2009-04-01 00:15:00,5.61419,5.61615,5.61419,5.61565,12000000.0
2009-04-01 00:16:00,5.61435,5.6157,5.61435,5.61494,12000000.0
2009-04-01 00:17:00,5.6144,5.61532,5.61428,5.61478,10000000.0
2009-04-01 00:18:00,5.6157,5.6157,5.61426,5.61492,19000000.0
2009-04-01 00:19:00,5.61463,5.61474,5.61187,5.61187,12000000.0
2009-04-01 00:20:00,5.61161,5.61255,5.61036,5.61234,11000000.0
2009-04-01 00:21:00,5.61316,5.61356,5.61073,5.61356,14000000.0
2009-04-01 00:22:00,5.61329,5.61351,5.61211,5.61234,13000000.0
2009-04-01 00:23:00,5.61232,5.61352,5.6114,5.6114,13000000.0
2009-04-01 00:24:00,5.6117,5.61302,5.61124,5.61124,9000000.0
2009-04-01 00:25:00,5.6122,5.61283,5.61173,5.61222,13000000.0
2009-04-01 00:26:00,5.61343,5.61343,5.61057,5.61257,14000000.0
2009-04-01 00:27:00,5.61193,5.61264,5.61135,5.6117,15000000.0
2009-04-01 00:28:00,5.6127,5.6127,5.61135,5.61178,7000000.0
2009-04-01 00:29:00,5.61152,5.61152,5.60986,5.61067,17000000.0
2009-04-01 00:30:00,5.61153,5.61162,5.61048,5.6113,9000000.0
2009-04-01 00:31:00,5.61119,5.61182,5.61071,5.6111,13000000.0
2009-04-01 00:32:00,5.61226,5.61226,5.61115,5.61149,8000000.0
2009-04-01 00:33:00,5.61123,5.6114,5.60974,5.60987,19000000.0
2009-04-01 00:34:00,5.61084,5.61113,5.60945,5.60946,15000000.0
2009-04-01 00:35:00,5.61016,5.61124,5.60943,5.61067,12000000.0
2009-04-01 00:36:00,5.61014,5.61139,5.60878,5.61043,15000000.0
2009-04-01 00:37:00,5.61197,5.61211,5.61108,5.6119,15000000.0
2009-04-01 00:38:00,5.61088,5.61414,5.61067,5.61304,18000000.0
2009-04-01 00:39:00,5.61406,5.61406,5.6129,5.61361,20000000.0
2009-04-01 00:40:00,5.6133,5.61357,5.61252,5.61252,10000000.0
2009-04-01 00:41:00,5.61311,5.61349,5.61297,5.61301,9000000.0
2009-04-01 00:42:00,5.61349,5.61349,5.61121,5.6127,16000000.0
2009-04-01 00:43:00,5.61187,5.61397,5.61187,5.61396,16000000.0
2009-04-01 00:44:00,5.61359,5.61387,5.61281,5.61346,10000000.0
2009-04-01 00:45:00,5.61327,5.61332,5.6131,5.61328,16000000.0
2009-04-01 00:46:00,5.61321,5.61337,5.61308,5.61323,12000000.0
2009-04-01 00:47:00,5.61331,5.61331,5.613,5.61329,8000000.0
2009-04-01 00:48:00,5.61253,5.61438,5.61221,5.61286,16000000.0
2009-04-01 00:49:00,5.61274,5.61325,5.6107,5.6107,11000000.0
2009-04-01 00:50:00,5.6119,5.61226,5.61115,5.61153,9000000.0
2009-04-01 00:51:00,5.61241,5.61456,5.61156,5.61456,9000000.0
2009-04-01 00:52:00,5.61294,5.61412,5.61222,5.61352,18000000.0
2009-04-01 00:53:00,5.61373,5.6143,5.61317,5.61366,12000000.0
2009-04-01 00:54:00,5.61455,5.61519,5.61311,5.61519,12000000.0
2009-04-01 00:55:00,5.61589,5.61623,5.61438,5.61623,11000000.0
2009-04-01 00:56:00,5.61634,5.61711,5.61582,5.61654,14000000.0
2009-04-01 00:57:00,5.61711,5.61717,5.61551,5.61577,15000000.0
2009-04-01 00:58:00,5.61716,5.61733,5.61628,5.61637,9000000.0
2009-04-01 00:59:00,5.61561,5.61722,5.61561,5.61691,17000000.0
2009-04-01 01:00:00,5.61724,5.61803,5.61633,5.61771,12000000.0
2009-04-01 01:01:00,5.61711,5.61812,5.6168,5.61777,15000000.0
2009-04-01 01:02:00,5.61667,5.6195,5.61642,5.6189,10000000.0
2009-04-01 01:03:00,5.61812,5.61936,5.6179,5.61881,13000000.0
2009-04-01 01:04:00,5.61879,5.61953,5.61809,5.61816,13000000.0
2009-04-01 01:05:00,5.61857,5.62007,5.61834,5.62007,13000000.0
2009-04-01 01:06:00,5.62139,5.62143,5.61941,5.62143,12000000.0
2009-04-01 01:07:00,5.62113,5.62191,5.61978,5.62045,13000000.0
2009-04-01 01:08:00,5.62095,5.62139,5.61954,5.62043,15000000.0
2009-04-01 01:09:00,5.62026,5.62026,5.61721,5.61754,17000000.0
2009-04-01 01:10:00,5.6179,5.61849,5.61735,5.61777,10000000.0
2009-04-01 01:11:00,5.61761,5.61808,5.61749,5.61779,11000000.0
2009-04-01 01:12:00,5.61825,5.61825,5.61805,5.61805,10000000.0
2009-04-01 01:13:00,5.61718,5.61725,5.61705,5.61705,11000000.0
2009-04-01 01:14:00,5.61843,5.61861,5.61719,5.61813,13000000.0
2009-04-01 01:15:00,5.61811,5.61867,5.61785,5.618,9000000.0
2009-04-01 01:16:00,5.61826,5.61902,5.61807,5.61856,12000000.0
2009-04-01 01:17:00,5.61811,5.61854,5.61763,5.61844,11000000.0
2009-04-01 01:18:00,5.61871,5.61871,5.61725,5.6173,12000000.0
2009-04-01 01:19:00,5.61716,5.61866,5.61607,5.61617,19000000.0
2009-04-01 01:20:00,5.61732,5.61732,5.61532,5.61532,11000000.0
2009-04-01 01:21:00,5.61685,5.61693,5.61588,5.61638,12000000.0
2009-04-01 01:22:00,5.61587,5.6168,5.6156,5.61625,9000000.0
2009-04-01 01:23:00,5.61629,5.61721,5.6152,5.61716,13000000.0
2009-04-01 01:24:00,5.61676,5.61676,5.61536,5.61581,14000000.0
2009-04-01 01:25:00,5.61441,5.61562,5.61441,5.61531,11000000.0
2009-04-01 01:26:00,5.61379,5.61409,5.61191,5.61322,10000000.0
2009-04-01 01:27:00,5.6125,5.61369,5.61238,5.61238,17000000.0
2009-04-01 01:28:00,5.6131,5.61316,5.61161,5.61219,13000000.0
2009-04-01 01:29:00,5.61165,5.61248,5.6095,5.61095,19000000.0
2009-04-01 01:30:00,5.61002,5.61124,5.60931,5.61078,15000000.0
2009-04-01 01:31:00,5.61007,5.61163,5.60978,5.61052,15000000.0
2009-04-01 01:32:00,5.61036,5.61071,5.60913,5.60999,12000000.0
2009-04-01 01:33:00,5.6099,5.61035,5.60934,5.60992,8000000.0
2009-04-01 01:34:00,5.60976,5.6107,5.60939,5.60977,18000000.0
2009-04-01 01:35:00,5.60992,5.61105,5.60976,5.61045,12000000.0
2009-04-01 01:36:00,5.61046,5.61173,5.61025,5.61173,16000000.0
2009-04-01 01:37:00,5.61167,5.61245,5.61127,5.61224,15000000.0
2009-04-01 01:38:00,5.61154,5.6125,5.61147,5.6125,18000000.0
2009-04-01 01:39:00,5.61191,5.61205,5.6108,5.61129,10000000.0
2009-04-01 01:40:00,5.61045,5.61112,5.60995,5.61058,11000000.0
2009-04-01 01:41:00,5.61146,5.61182,5.60959,5.6112,16000000.0
2009-04-01 01:42:00,5.6115,5.61211,5.61045,5.61129,14000000.0
2009-04-01 01:43:00,5.61161,5.61206,5.61051,5.61177,16000000.0
2009-04-01 01:44:00,5.61178,5.61205,5.61051,5.61139,15000000.0
2009-04-01 01:45:00,5.61117,5.61142,5.60921,5.61141,16000000.0
2009-04-01 01:46:00,5.61193,5.61193,5.61031,5.61031,9000000.0
2009-04-01 01:47:00,5.61167,5.61167,5.61017,5.6107,17000000.0
2009-04-01 01:48:00,5.60957,5.61129,5.60932,5.61091,16000000.0
2009-04-01 01:49:00,5.61015,5.61148,5.61007,5.61108,10000000.0
2009-04-01 01:50:00,5.61028,5.6116,5.61028,5.61087,11000000.0
2009-04-01 01:51:00,5.61139,5.61159,5.6103,5.61054,12000000.0
2009-04-01 01:52:00,5.61167,5.61214,5.61004,5.61086,12000000.0
2009-04-01 01:53:00,5.61142,5.61142,5.60877,5.60915,18000000.0
2009-04-01 01:54:00,5.60915,5.60915,5.60665,5.60783,14000000.0
2009-04-01 01:55:00,5.60699,5.6123,5.60699,5.61135,18000000.0
2009-04-01 01:56:00,5.61047,5.61207,5.61047,5.61129,8000000.0
2009-04-01 01:57:00,5.61076,5.61172,5.60996,5.61124,13000000.0
2009-04-01 01:58:00,5.61152,5.61213,5.6101,5.61143,11000000.0
2009-04-01 01:59:00,5.61099,5.61226,5.61078,5.61226,11000000.0
2009-04-01 02:00:00,5.61192,5.61282,5.61182,5.61282,16000000.0
2009-04-01 02:01:00,5.61422,5.61476,5.60934,5.60934,21000000.0
2009-04-01 02:02:00,5.61031,5.61247,5.60981,5.61228,10000000.0
2009-04-01 02:03:00,5.61378,5.61653,5.61377,5.61639,8000000.0
2009-04-01 02:04:00,5.61783,5.62261,5.61726,5.62207,14000000.0
2009-04-01 02:05:00,5.62117,5.62308,5.61894,5.62088,14000000.0
2009-04-01 02:06:00,5.62141,5.62191,5.61794,5.61958,15000000.0
2009-04-01 02:07:00,5.61861,5.61999,5.61765,5.61849,10000000.0
2009-04-01 02:08:00,5.61799,5.61913,5.61733,5.6182,16000000.0
2009-04-01 02:09:00,5.6187,5.62066,5.61845,5.61852,18000000.0
2009-04-01 02:10:00,5.61923,5.6199,5.61775,5.6188,16000000.0
2009-04-01 02:11:00,5.61792,5.619,5.61698,5.61876,14000000.0
2009-04-01 02:12:00,5.61811,5.61878,5.61718,5.61837,10000000.0
2009-04-01 02:13:00,5.61791,5.62059,5.61748,5.61977,15000000.0
2009-04-01 02:14:00,5.62265,5.62768,5.62045,5.62768,19000000.0
2009-04-01 02:15:00,5.62889,5.63075,5.62344,5.62981,12000000.0
2009-04-01 02:16:00,5.62995,5.62995,5.62627,5.62715,18000000.0
2009-04-01 02:17:00,5.62852,5.62923,5.62376,5.62376,14000000.0
2009-04-01 02:18:00,5.62293,5.62638,5.62293,5.62625,12000000.0
2009-04-01 02:19:00,5.62655,5.62793,5.62532,5.62624,14000000.0
2009-04-01 02:20:00,5.62456,5.62653,5.6237,5.62522,13000000.0
2009-04-01 02:21:00,5.62506,5.62813,5.62407,5.62813,15000000.0
2009-04-01 02:22:00,5.62777,5.628,5.62433,5.62692,13000000.0
2009-04-01 02:23:00,5.62762,5.6283,5.62558,5.62798,16000000.0
2009-04-01 02:24:00,5.6277,5.631,5.6277,5.62896,17000000.0
2009-04-01 02:25:00,5.62927,5.6304,5.6286,5.6304,10000000.0
2009-04-01 02:26:00,5.62948,5.62948,5.6266,5.62741,13000000.0
2009-04-01 02:27:00,5.62802,5.6284,5.62573,5.62637,7000000.0
2009-04-01 02:28:00,5.62847,5.62847,5.62575,5.62602,9000000.0
2009-04-01 02:29:00,5.62711,5.62795,5.62547,5.62669,20000000.0
2009-04-01 02:30:00,5.626,5.632,5.62556,5.63043,11000000.0
2009-04-01 02:31:00,5.63002,5.63008,5.62754,5.62843,9000000.0
2009-04-01 02:32:00,5.62892,5.62994,5.62502,5.62588,13000000.0
2009-04-01 02:33:00,5.62491,5.62908,5.62491,5.62908,14000000.0
2009-04-01 02:34:00,5.62874,5.62972,5.62627,5.62857,17000000.0
2009-04-01 02:35:00,5.6285,5.62892,5.62705,5.62705,15000000.0
2009-04-01 02:36:00,5.62845,5.62987,5.6278,5.62987,14000000.0
2009-04-01 02:37:00,5.63142,5.63316,5.63047,5.63179,13000000.0
2009-04-01 02:38:00,5.63144,5.63259,5.63077,5.63243,14000000.0
2009-04-01 02:39:00,5.63197,5.63249,5.63041,5.63132,15000000.0
2009-04-01 02:40:00,5.63173,5.63352,5.63173,5.63312,12000000.0
2009-04-01 02:41:00,5.63358,5.63487,5.63223,5.63337,13000000.0
2009-04-01 02:42:00,5.63411,5.63482,5.63351,5.6337,16000000.0
2009-04-01 02:43:00,5.63332,5.63429,5.63068,5.63217,18000000.0
2009-04-01 02:44:00,5.63194,5.63194,5.62997,5.63136,10000000.0
2009-04-01 02:45:00,5.63015,5.63015,5.62697,5.62838,14000000.0
2009-04-01 02:46:00,5.62951,5.63092,5.62875,5.62889,18000000.0
2009-04-01 02:47:00,5.62958,5.63067,5.62818,5.63017,17000000.0
2009-04-01 02:48:00,5.63023,5.63092,5.62944,5.63092,7000000.0
2009-04-01 02:49:00,5.63084,5.63084,5.62928,5.62928,13000000.0
2009-04-01 02:50:00,5.62936,5.62936,5.62709,5.62866,14000000.0
2009-04-01 02:51:00,5.6278,5.62936,5.6272,5.62818,15000000.0
2009-04-01 02:52:00,5.62846,5.62948,5.62775,5.62823,15000000.0
2009-04-01 02:53:00,5.62779,5.63085,5.62779,5.63016,9000000.0
2009-04-01 02:54:00,5.6351,5.64173,5.63299,5.64044,13000000.0
2009-04-01 02:55:00,5.64239,5.64239,5.63464,5.64133,11000000.0
2009-04-01 02:56:00,5.64269,5.64494,5.63976,5.6447,18000000.0
2009-04-01 02:57:00,5.64492,5.64707,5.64323,5.64531,13000000.0
2009-04-01 02:58:00,5.64335,5.64435,5.6407,5.6407,9000000.0
2009-04-01 02:59:00,5.64325,5.64572,5.64205,5.64473,14000000.0
2009-04-01 03:00:00,5.64604,5.64616,5.64449,5.64517,11000000.0
2009-04-01 03:01:00,5.64324,5.64519,5.6428,5.64519,11000000.0
2009-04-01 03:02:00,5.64452,5.64513,5.64258,5.64396,11000000.0
2009-04-01 03:03:00,5.64354,5.64506,5.64164,5.64209,23000000.0
2009-04-01 03:04:00,5.64227,5.64307,5.64083,5.64214,11000000.0
2009-04-01 03:05:00,5.64256,5.64337,5.64028,5.64305,17000000.0
2009-04-01 03:06:00,5.64324,5.64324,5.64167,5.64234,9000000.0
2009-04-01 03:07:00,5.64309,5.64309,5.64153,5.64174,15000000.0
2009-04-01 03:08:00,5.64191,5.64228,5.64014,5.64129,12000000.0
2009-04-01 03:09:00,5.64122,5.64199,5.63924,5.64168,15000000.0
2009-04-01 03:10:00,5.64008,5.64126,5.63848,5.63917,19000000.0
2009-04-01 03:11:00,5.63715,5.63996,5.63438,5.63616,15000000.0
2009-04-01 03:12:00,5.63609,5.63842,5.63446,5.63688,18000000.0
2009-04-01 03:13:00,5.6376,5.63919,5.63583,5.63646,18000000.0
2009-04-01 03:14:00,5.63594,5.63702,5.63485,5.63542,10000000.0
2009-04-01 03:15:00,5.63437,5.63787,5.63419,5.63787,7000000.0
2009-04-01 03:16:00,5.63713,5.63713,5.6344,5.6344,8000000.0
2009-04-01 03:17:00,5.63758,5.63797,5.63376,5.63533,10000000.0
2009-04-01 03:18:00,5.63658,5.63658,5.63403,5.6358,15000000.0
2009-04-01 03:19:00,5.63475,5.63521,5.63285,5.63285,10000000.0
2009-04-01 03:20:00,5.63367,5.63419,5.63063,5.63295,16000000.0
2009-04-01 03:21:00,5.63067,5.63368,5.63067,5.63368,11000000.0
2009-04-01 03:22:00,5.63404,5.63404,5.63156,5.63186,10000000.0
2009-04-01 03:23:00,5.63126,5.6314,5.62916,5.62971,12000000.0
2009-04-01 03:24:00,5.63105,5.63275,5.6303,5.63136,13000000.0
2009-04-01 03:25:00,5.63153,5.63153,5.62604,5.62626,11000000.0
2009-04-01 03:26:00,5.6261,5.63097,5.6261,5.62849,13000000.0
2009-04-01 03:27:00,5.62833,5.6286,5.6243,5.6243,14000000.0
2009-04-01 03:28:00,5.62516,5.62753,5.62381,5.62753,18000000.0
2009-04-01 03:29:00,5.62555,5.62659,5.62461,5.62659,15000000.0
2009-04-01 03:30:00,5.62608,5.62608,5.62446,5.62549,10000000.0
2009-04-01 03:31:00,5.62487,5.62676,5.62468,5.62482,13000000.0
2009-04-01 03:32:00,5.62539,5.62621,5.62442,5.62608,16000000.0
2009-04-01 03:33:00,5.6254,5.62658,5.62513,5.6265,13000000.0
2009-04-01 03:34:00,5.62679,5.62814,5.62593,5.62593,16000000.0
2009-04-01 03:35:00,5.62645,5.62735,5.62639,5.62659,10000000.0
2009-04-01 03:36:00,5.6278,5.62838,5.62616,5.62772,11000000.0
2009-04-01 03:37:00,5.62919,5.63107,5.62811,5.62917,13000000.0
2009-04-01 03:38:00,5.63048,5.63098,5.62886,5.63098,13000000.0
2009-04-01 03:39:00,5.62914,5.63001,5.62854,5.62875,13000000.0
2009-04-01 03:40:00,5.62863,5.62926,5.62778,5.62819,12000000.0
2009-04-01 03:41:00,5.62801,5.62958,5.62756,5.62851,16000000.0
2009-04-01 03:42:00,5.62844,5.63026,5.62844,5.62911,21000000.0
2009-04-01 03:43:00,5.62989,5.63052,5.62885,5.62963,18000000.0
2009-04-01 03:44:00,5.62897,5.6299,5.62854,5.62854,15000000.0
2009-04-01 03:45:00,5.62977,5.63031,5.62892,5.62999,9000000.0
2009-04-01 03:46:00,5.62848,5.62935,5.62757,5.62851,8000000.0
2009-04-01 03:47:00,5.6267,5.62778,5.62633,5.62669,11000000.0
2009-04-01 03:48:00,5.62669,5.62728,5.62599,5.62728,9000000.0
2009-04-01 03:49:00,5.62654,5.62757,5.62618,5.62663,16000000.0
2009-04-01 03:50:00,5.62669,5.62669,5.62476,5.62532,19000000.0
2009-04-01 03:51:00,5.62512,5.6294,5.62481,5.6294,9000000.0
2009-04-01 03:52:00,5.62973,5.6308,5.62791,5.6308,19000000.0
2009-04-01 03:53:00,5.63095,5.63095,5.62968,5.63021,10000000.0
2009-04-01 03:54:00,5.63002,5.63024,5.62887,5.62887,17000000.0
2009-04-01 03:55:00,5.62915,5.62992,5.627,5.627,16000000.0
2009-04-01 03:56:00,5.62721,5.62855,5.62718,5.62758,7000000.0
2009-04-01 03:57:00,5.62792,5.62792,5.62444,5.62758,11000000.0
2009-04-01 03:58:00,5.62819,5.62819,5.62605,5.62737,12000000.0
2009-04-01 03:59:00,5.62708,5.6284,5.62708,5.62712,17000000.0
2009-04-01 04:00:00,5.62885,5.63055,5.62739,5.63035,12000000.0
2009-04-01 04:01:00,5.6299,5.63027,5.62872,5.62872,16000000.0
2009-04-01 04:02:00,5.62769,5.62999,5.62769,5.62996,14000000.0
2009-04-01 04:03:00,5.62937,5.63009,5.6292,5.62986,12000000.0
2009-04-01 04:04:00,5.63025,5.63053,5.62925,5.62997,16000000.0
2009-04-01 04:05:00,5.6303,5.63126,5.6289,5.6289,13000000.0
2009-04-01 04:06:00,5.62964,5.63034,5.62914,5.6297,16000000.0
2009-04-01 04:07:00,5.62837,5.63021,5.6282,5.62975,13000000.0
2009-04-01 04:08:00,5.63109,5.63109,5.62986,5.62997,14000000.0
2009-04-01 04:09:00,5.63079,5.63123,5.6299,5.63092,10000000.0
2009-04-01 04:10:00,5.63131,5.63175,5.63049,5.63096,12000000.0
2009-04-01 04:11:00,5.63182,5.63334,5.63131,5.63153,14000000.0
2009-04-01 04:12:00,5.63286,5.6337,5.6319,5.63226,19000000.0
2009-04-01 04:13:00,5.63386,5.63482,5.633,5.63474,20000000.0
2009-04-01 04:14:00,5.63542,5.63544,5.63182,5.63286,12000000.0
2009-04-01 04:15:00,5.6329,5.63382,5.63253,5.63362,8000000.0
2009-04-01 04:16:00,5.63361,5.63418,5.63275,5.63275,13000000.0
2009-04-01 04:17:00,5.6339,5.6339,5.6322,5.63344,15000000.0
2009-04-01 04:18:00,5.63345,5.63394,5.63213,5.63213,9000000.0
2009-04-01 04:19:00,5.6336,5.6336,5.6321,5.63269,12000000.0
2009-04-01 04:20:00,5.63184,5.63292,5.63184,5.63229,9000000.0
2009-04-01 04:21:00,5.63361,5.63361,5.63224,5.63305,17000000.0
2009-04-01 04:22:00,5.63332,5.63377,5.6321,5.6321,14000000.0
2009-04-01 04:23:00,5.63246,5.63362,5.63188,5.63188,10000000.0
2009-04-01 04:24:00,5.63224,5.63273,5.63162,5.63227,12000000.0
2009-04-01 04:25:00,5.63272,5.63272,5.62972,5.63075,10000000.0
2009-04-01 04:26:00,5.63079,5.63101,5.62992,5.63019,7000000.0
2009-04-01 04:27:00,5.63046,5.63076,5.62908,5.62962,15000000.0
2009-04-01 04:28:00,5.6295,5.6308,5.62933,5.63045,7000000.0
2009-04-01 04:29:00,5.63122,5.63161,5.63004,5.63047,14000000.0
2009-04-01 04:30:00,5.63085,5.63194,5.63052,5.63194,11000000.0
2009-04-01 04:31:00,5.63204,5.63204,5.62986,5.62986,15000000.0
2009-04-01 04:32:00,5.63032,5.63116,5.62873,5.62873,17000000.0
2009-04-01 04:33:00,5.62867,5.6296,5.62651,5.62872,14000000.0
2009-04-01 04:34:00,5.62743,5.62869,5.62718,5.62741,9000000.0
2009-04-01 04:35:00,5.62685,5.62764,5.62612,5.62764,12000000.0
2009-04-01 04:36:00,5.62766,5.62799,5.6262,5.62752,12000000.0
2009-04-01 04:37:00,5.62732,5.62858,5.62712,5.62725,12000000.0
2009-04-01 04:38:00,5.62841,5.63012,5.62691,5.63012,11000000.0
2009-04-01 04:39:00,5.62994,5.63043,5.62934,5.62944,17000000.0
2009-04-01 04:40:00,5.63078,5.63131,5.63018,5.63105,9000000.0
2009-04-01 04:41:00,5.63114,5.63303,5.63099,5.63274,10000000.0
2009-04-01 04:42:00,5.63325,5.63325,5.63119,5.63197,8000000.0
2009-04-01 04:43:00,5.63199,5.63199,5.62969,5.63,18000000.0
2009-04-01 04:44:00,5.63038,5.63073,5.62884,5.62961,9000000.0
2009-04-01 04:45:00,5.62961,5.63028,5.62921,5.62987,9000000.0
2009-04-01 04:46:00,5.62988,5.63109,5.62929,5.62982,16000000.0
2009-04-01 04:47:00,5.62881,5.63034,5.62881,5.62976,12000000.0
2009-04-01 04:48:00,5.62967,5.6302,5.62885,5.62919,10000000.0
2009-04-01 04:49:00,5.62889,5.6297,5.62874,5.62882,16000000.0
2009-04-01 04:50:00,5.62873,5.62891,5.62724,5.62772,16000000.0
2009-04-01 04:51:00,5.62727,5.62834,5.62691,5.62709,20000000.0
2009-04-01 04:52:00,5.62648,5.62769,5.62642,5.62722,13000000.0
2009-04-01 04:53:00,5.6267,5.62768,5.62668,5.6269,11000000.0
2009-04-01 04:54:00,5.62628,5.62717,5.62628,5.62689,11000000.0
2009-04-01 04:55:00,5.62622,5.62769,5.62622,5.6276,12000000.0
2009-04-01 04:56:00,5.62698,5.62763,5.62629,5.62629,16000000.0
2009-04-01 04:57:00,5.62792,5.62859,5.62666,5.62752,7000000.0
2009-04-01 04:58:00,5.62757,5.62883,5.62755,5.62781,13000000.0
2009-04-01 04:59:00,5.62705,5.628,5.62705,5.62763,17000000.0
2009-04-01 05:00:00,5.62885,5.62885,5.62764,5.62781,10000000.0
2009-04-01 05:01:00,5.62884,5.62884,5.62719,5.62776,13000000.0
2009-04-01 05:02:00,5.62875,5.62877,5.62729,5.62844,18000000.0
2009-04-01 05:03:00,5.62779,5.63032,5.62779,5.62924,9000000.0
2009-04-01 05:04:00,5.62974,5.63133,5.62949,5.63001,12000000.0
2009-04-01 05:05:00,5.63051,5.63101,5.63011,5.63027,10000000.0
2009-04-01 05:06:00,5.6312,5.63132,5.62996,5.63093,20000000.0
2009-04-01 05:07:00,5.63001,5.63008,5.62799,5.62842,10000000.0
2009-04-01 05:08:00,5.62865,5.62933,5.62757,5.62853,17000000.0
2009-04-01 05:09:00,5.62944,5.63014,5.62841,5.62938,15000000.0
2009-04-01 05:10:00,5.62946,5.62955,5.62804,5.62828,10000000.0
2009-04-01 05:11:00,5.62748,5.62882,5.62667,5.62781,16000000.0
2009-04-01 05:12:00,5.62822,5.62858,5.62782,5.628,7000000.0
2009-04-01 05:13:00,5.62722,5.62895,5.62722,5.62844,12000000.0
2009-04-01 05:14:00,5.62824,5.62917,5.6277,5.62812,14000000.0
2009-04-01 05:15:00,5.62866,5.62866,5.62741,5.62861,16000000.0
2009-04-01 05:16:00,5.62782,5.62893,5.62749,5.62773,15000000.0
2009-04-01 05:17:00,5.62892,5.62892,5.62762,5.6282,10000000.0
2009-04-01 05:18:00,5.62729,5.62885,5.62729,5.62753,13000000.0
2009-04-01 05:19:00,5.62826,5.62984,5.62826,5.62899,13000000.0
2009-04-01 05:20:00,5.62975,5.62975,5.62838,5.62912,20000000.0
2009-04-01 05:21:00,5.6295,5.62988,5.62838,5.62911,9000000.0
2009-04-01 05:22:00,5.62978,5.63025,5.62883,5.62949,17000000.0
2009-04-01 05:23:00,5.6296,5.63013,5.62947,5.62991,14000000.0
2009-04-01 05:24:00,5.62945,5.63016,5.6284,5.62921,19000000.0
2009-04-01 05:25:00,5.62983,5.63036,5.62903,5.62989,13000000.0
2009-04-01 05:26:00,5.62956,5.63104,5.62912,5.63104,13000000.0
2009-04-01 05:27:00,5.63077,5.63165,5.63008,5.63097,13000000.0
2009-04-01 05:28:00,5.6313,5.6313,5.63,5.63056,10000000.0
2009-04-01 05:29:00,5.63085,5.63085,5.6293,5.63003,17000000.0
2009-04-01 05:30:00,5.63037,5.63065,5.62914,5.62945,21000000.0
2009-04-01 05:31:00,5.63007,5.63019,5.62874,5.62988,13000000.0
2009-04-01 05:32:00,5.6297,5.63151,5.62968,5.63151,16000000.0
2009-04-01 05:33:00,5.631,5.63137,5.62987,5.63072,13000000.0
2009-04-01 05:34:00,5.63111,5.63241,5.63066,5.63241,13000000.0
2009-04-01 05:35:00,5.63214,5.63284,5.63095,5.63131,14000000.0
2009-04-01 05:36:00,5.63181,5.63207,5.63026,5.63026,18000000.0
2009-04-01 05:37:00,5.63068,5.63098,5.62947,5.62947,12000000.0
2009-04-01 05:38:00,5.63052,5.63168,5.62997,5.63168,13000000.0
2009-04-01 05:39:00,5.63172,5.63222,5.6299,5.63072,21000000.0
2009-04-01 05:40:00,5.62946,5.63098,5.62935,5.63058,14000000.0
2009-04-01 05:41:00,5.63184,5.63184,5.63026,5.63081,13000000.0
2009-04-01 05:42:00,5.63019,5.63222,5.62984,5.63191,8000000.0
2009-04-01 05:43:00,5.6319,5.63214,5.63071,5.63214,13000000.0
2009-04-01 05:44:00,5.63133,5.63177,5.63046,5.63131,13000000.0
2009-04-01 05:45:00,5.63082,5.63237,5.63075,5.63212,24000000.0
2009-04-01 05:46:00,5.63164,5.63246,5.63124,5.63124,14000000.0
2009-04-01 05:47:00,5.63152,5.6319,5.63088,5.63122,11000000.0
2009-04-01 05:48:00,5.63163,5.63192,5.63044,5.63086,18000000.0
2009-04-01 05:49:00,5.63083,5.63153,5.62983,5.62983,10000000.0
2009-04-01 05:50:00,5.6309,5.6309,5.62842,5.63069,10000000.0
2009-04-01 05:51:00,5.62985,5.63067,5.6296,5.63014,11000000.0
2009-04-01 05:52:00,5.63117,5.63472,5.63026,5.63395,19000000.0
2009-04-01 05:53:00,5.63483,5.63493,5.63331,5.63477,15000000.0
2009-04-01 05:54:00,5.63333,5.63402,5.63271,5.63285,7000000.0
2009-04-01 05:55:00,5.63303,5.63365,5.63209,5.63325,12000000.0
2009-04-01 05:56:00,5.6345,5.63474,5.633,5.63382,16000000.0
2009-04-01 05:57:00,5.63313,5.6343,5.63278,5.63395,11000000.0
2009-04-01 05:58:00,5.63417,5.63417,5.63218,5.6331,22000000.0
2009-04-01 05:59:00,5.63172,5.63322,5.63172,5.63202,9000000.0
2009-04-01 06:00:00,5.63242,5.63347,5.63162,5.63295,17000000.0
2009-04-01 06:01:00,5.63303,5.63364,5.63208,5.633,18000000.0
2009-04-01 06:02:00,5.63312,5.63433,5.6324,5.63315,18000000.0
2009-04-01 06:03:00,5.63328,5.63432,5.63263,5.63263,16000000.0
2009-04-01 06:04:00,5.633,5.63323,5.63166,5.63166,8000000.0
2009-04-01 06:05:00,5.63257,5.63349,5.63221,5.63241,10000000.0
2009-04-01 06:06:00,5.63358,5.6338,5.6325,5.63267,27000000.0
2009-04-01 06:07:00,5.63427,5.63607,5.63378,5.63496,17000000.0
2009-04-01 06:08:00,5.63506,5.63633,5.6348,5.63512,14000000.0
2009-04-01 06:09:00,5.63451,5.63685,5.63451,5.63632,13000000.0
2009-04-01 06:10:00,5.63544,5.63706,5.63444,5.63444,14000000.0
2009-04-01 06:11:00,5.63412,5.63535,5.63259,5.6334,16000000.0
2009-04-01 06:12:00,5.6326,5.634,5.63215,5.63268,17000000.0
2009-04-01 06:13:00,5.63306,5.63365,5.63134,5.63145,14000000.0
2009-04-01 06:14:00,5.63131,5.63362,5.63131,5.63317,12000000.0
2009-04-01 06:15:00,5.63293,5.63393,5.63263,5.6338,13000000.0
2009-04-01 06:16:00,5.63299,5.63361,5.63221,5.63221,14000000.0
2009-04-01 06:17:00,5.63292,5.63515,5.63269,5.63515,11000000.0
2009-04-01 06:18:00,5.63596,5.63665,5.63516,5.63571,12000000.0
2009-04-01 06:19:00,5.63646,5.63646,5.6347,5.63574,19000000.0
2009-04-01 06:20:00,5.63514,5.63599,5.63457,5.63457,11000000.0
2009-04-01 06:21:00,5.63516,5.63613,5.63443,5.63603,9000000.0
2009-04-01 06:22:00,5.63435,5.63682,5.63435,5.63567,22000000.0
2009-04-01 06:23:00,5.6368,5.63717,5.63519,5.63597,18000000.0
2009-04-01 06:24:00,5.63444,5.63601,5.63444,5.63599,8000000.0
2009-04-01 06:25:00,5.63711,5.63745,5.63549,5.63623,9000000.0
2009-04-01 06:26:00,5.63789,5.63919,5.63651,5.63919,13000000.0
2009-04-01 06:27:00,5.6385,5.6391,5.63751,5.63819,15000000.0
2009-04-01 06:28:00,5.6382,5.63823,5.63656,5.63656,18000000.0
2009-04-01 06:29:00,5.63552,5.63635,5.63459,5.63596,16000000.0
2009-04-01 06:30:00,5.63664,5.63827,5.63585,5.63827,10000000.0
2009-04-01 06:31:00,5.63856,5.63861,5.63671,5.63781,13000000.0
2009-04-01 06:32:00,5.63801,5.63821,5.63665,5.63802,10000000.0
2009-04-01 06:33:00,5.63764,5.63764,5.63612,5.63641,10000000.0
2009-04-01 06:34:00,5.63742,5.63818,5.63648,5.63648,15000000.0
2009-04-01 06:35:00,5.63716,5.63726,5.63557,5.63584,13000000.0
2009-04-01 06:36:00,5.63604,5.63722,5.6346,5.63553,23000000.0
2009-04-01 06:37:00,5.63468,5.6354,5.63397,5.63478,11000000.0
2009-04-01 06:38:00,5.63461,5.63567,5.63325,5.63383,17000000.0
2009-04-01 06:39:00,5.63481,5.63481,5.63314,5.63372,8000000.0
2009-04-01 06:40:00,5.63477,5.63511,5.63366,5.63457,15000000.0
2009-04-01 06:41:00,5.63361,5.63555,5.6335,5.63424,15000000.0
2009-04-01 06:42:00,5.63491,5.63492,5.63349,5.63403,16000000.0
2009-04-01 06:43:00,5.63489,5.63496,5.6324,5.63247,12000000.0
2009-04-01 06:44:00,5.63423,5.63492,5.63321,5.63424,13000000.0
2009-04-01 06:45:00,5.63309,5.63425,5.63299,5.63385,14000000.0
2009-04-01 06:46:00,5.6338,5.63429,5.63243,5.63266,12000000.0
2009-04-01 06:47:00,5.63352,5.63356,5.63228,5.63288,11000000.0
2009-04-01 06:48:00,5.63283,5.63376,5.63283,5.63311,15000000.0
2009-04-01 06:49:00,5.63362,5.63418,5.63257,5.63409,17000000.0
2009-04-01 06:50:00,5.63443,5.6347,5.63295,5.63352,13000000.0
2009-04-01 06:51:00,5.63326,5.63498,5.63326,5.63467,8000000.0
2009-04-01 06:52:00,5.63517,5.63517,5.63368,5.63368,14000000.0
2009-04-01 06:53:00,5.63455,5.63455,5.63435,5.63455,13000000.0
2009-04-01 06:54:00,5.63459,5.63459,5.63425,5.63447,8000000.0
2009-04-01 06:55:00,5.63513,5.63515,5.63303,5.63388,10000000.0
2009-04-01 06:56:00,5.63296,5.63477,5.6329,5.63442,11000000.0
2009-04-01 06:57:00,5.63462,5.63553,5.63341,5.63476,17000000.0
2009-04-01 06:58:00,5.63639,5.63665,5.63518,5.63599,12000000.0
2009-04-01 06:59:00,5.63545,5.63559,5.63353,5.63445,14000000.0
2009-04-01 07:00:00,5.63453,5.6351,5.63389,5.6351,11000000.0
2009-04-01 07:01:00,5.63425,5.6347,5.63384,5.63411,10000000.0
2009-04-01 07:02:00,5.63353,5.63519,5.63348,5.63494,14000000.0
2009-04-01 07:03:00,5.63424,5.63466,5.63368,5.63429,7000000.0
2009-04-01 07:04:00,5.63447,5.63489,5.63322,5.63376,16000000.0
2009-04-01 07:05:00,5.63409,5.63466,5.63333,5.63381,15000000.0
2009-04-01 07:06:00,5.63488,5.63488,5.633,5.63466,16000000.0
2009-04-01 07:07:00,5.63399,5.63476,5.63306,5.63377,12000000.0
2009-04-01 07:08:00,5.63411,5.63456,5.63357,5.63393,8000000.0
2009-04-01 07:09:00,5.63363,5.63412,5.6331,5.63394,8000000.0
2009-04-01 07:10:00,5.63325,5.63677,5.63325,5.63674,16000000.0
2009-04-01 07:11:00,5.63724,5.63724,5.63554,5.63715,17000000.0
2009-04-01 07:12:00,5.63596,5.63709,5.63575,5.63623,20000000.0
2009-04-01 07:13:00,5.63694,5.63701,5.6352,5.63596,18000000.0
2009-04-01 07:14:00,5.63619,5.63664,5.63513,5.63621,11000000.0
2009-04-01 07:15:00,5.63558,5.63693,5.63536,5.63618,18000000.0
2009-04-01 07:16:00,5.63704,5.63765,5.63566,5.637,18000000.0
2009-04-01 07:17:00,5.63835,5.63923,5.63696,5.63878,12000000.0
2009-04-01 07:18:00,5.63885,5.63979,5.63831,5.63852,18000000.0
2009-04-01 07:19:00,5.64034,5.64034,5.63825,5.63906,14000000.0
2009-04-01 07:20:00,5.63908,5.64229,5.63908,5.64229,18000000.0
2009-04-01 07:21:00,5.64266,5.64266,5.64045,5.64148,13000000.0
2009-04-01 07:22:00,5.64236,5.64322,5.64101,5.64136,14000000.0
2009-04-01 07:23:00,5.6416,5.64267,5.6399,5.64112,15000000.0
2009-04-01 07:24:00,5.64082,5.64195,5.63919,5.63981,16000000.0
2009-04-01 07:25:00,5.63941,5.64078,5.639,5.63981,15000000.0
2009-04-01 07:26:00,5.63989,5.64126,5.63773,5.6381,13000000.0
2009-04-01 07:27:00,5.63845,5.63994,5.63795,5.63795,12000000.0
2009-04-01 07:28:00,5.63848,5.64008,5.63735,5.64008,22000000.0
2009-04-01 07:29:00,5.64047,5.64122,5.63976,5.64094,16000000.0
2009-04-01 07:30:00,5.64081,5.64086,5.63822,5.63822,14000000.0
2009-04-01 07:31:00,5.63966,5.64016,5.63798,5.63933,13000000.0
2009-04-01 07:32:00,5.64053,5.64075,5.6397,5.6397,9000000.0
2009-04-01 07:33:00,5.64094,5.64094,5.63982,5.64006,7000000.0
2009-04-01 07:34:00,5.64116,5.64154,5.64022,5.64068,18000000.0
2009-04-01 07:35:00,5.64061,5.64119,5.63988,5.64119,9000000.0
2009-04-01 07:36:00,5.6403,5.64135,5.63989,5.64075,13000000.0
2009-04-01 07:37:00,5.64084,5.64137,5.63987,5.63987,11000000.0
2009-04-01 07:38:00,5.64077,5.64077,5.63812,5.63948,11000000.0
2009-04-01 07:39:00,5.6388,5.63931,5.63708,5.63891,19000000.0
2009-04-01 07:40:00,5.63854,5.63917,5.63776,5.63786,11000000.0
2009-04-01 07:41:00,5.63934,5.63934,5.6366,5.6366,7000000.0
2009-04-01 07:42:00,5.63655,5.63862,5.63582,5.63748,13000000.0
2009-04-01 07:43:00,5.63784,5.63855,5.63727,5.63842,14000000.0
2009-04-01 07:44:00,5.63709,5.63863,5.63709,5.63844,10000000.0
2009-04-01 07:45:00,5.63802,5.63865,5.63743,5.63822,8000000.0
2009-04-01 07:46:00,5.63917,5.63917,5.63748,5.63812,13000000.0
2009-04-01 07:47:00,5.63862,5.6399,5.63753,5.63989,15000000.0
2009-04-01 07:48:00,5.63939,5.64066,5.6387,5.63948,13000000.0
2009-04-01 07:49:00,5.63983,5.64129,5.63983,5.64129,10000000.0
2009-04-01 07:50:00,5.64158,5.64385,5.64078,5.64357,17000000.0
2009-04-01 07:51:00,5.64432,5.64432,5.64241,5.64241,16000000.0
2009-04-01 07:52:00,5.6434,5.64397,5.64233,5.64248,13000000.0
2009-04-01 07:53:00,5.64376,5.64474,5.64323,5.64447,10000000.0
2009-04-01 07:54:00,5.64386,5.64698,5.64369,5.64557,11000000.0
2009-04-01 07:55:00,5.64549,5.64745,5.64439,5.64439,12000000.0
2009-04-01 07:56:00,5.64539,5.64539,5.64297,5.64424,13000000.0
2009-04-01 07:57:00,5.64228,5.6439,5.64228,5.64357,8000000.0
2009-04-01 07:58:00,5.64262,5.64339,5.64117,5.64239,14000000.0
2009-04-01 07:59:00,5.64183,5.64261,5.6408,5.64154,15000000.0
2009-04-01 08:00:00,5.64374,5.64488,5.64127,5.64488,10000000.0
2009-04-01 08:01:00,5.64579,5.64873,5.64344,5.64834,13000000.0
2009-04-01 08:02:00,5.64959,5.64959,5.6469,5.64714,14000000.0
2009-04-01 08:03:00,5.64879,5.65,5.6479,5.64934,12000000.0
2009-04-01 08:04:00,5.64966,5.64966,5.64566,5.64722,16000000.0
2009-04-01 08:05:00,5.64596,5.64752,5.64596,5.64705,14000000.0
2009-04-01 08:06:00,5.64794,5.64794,5.64523,5.64634,19000000.0
2009-04-01 08:07:00,5.64655,5.64655,5.64161,5.64389,19000000.0
2009-04-01 08:08:00,5.64287,5.64378,5.64225,5.64372,11000000.0
2009-04-01 08:09:00,5.64308,5.64314,5.64103,5.64314,10000000.0
2009-04-01 08:10:00,5.64082,5.64228,5.63858,5.64115,16000000.0
2009-04-01 08:11:00,5.64104,5.64177,5.63947,5.64027,9000000.0
2009-04-01 08:12:00,5.64068,5.64074,5.63923,5.63986,10000000.0
2009-04-01 08:13:00,5.63944,5.64045,5.63922,5.63976,11000000.0
2009-04-01 08:14:00,5.64182,5.64349,5.64076,5.64312,12000000.0
2009-04-01 08:15:00,5.64292,5.64293,5.64108,5.64189,15000000.0
2009-04-01 08:16:00,5.64198,5.64286,5.64102,5.64119,14000000.0
2009-04-01 08:17:00,5.64223,5.64258,5.64108,5.64245,10000000.0
2009-04-01 08:18:00,5.64231,5.64231,5.63683,5.63792,9000000.0
2009-04-01 08:19:00,5.63864,5.63963,5.63777,5.63924,11000000.0
2009-04-01 08:20:00,5.63959,5.64044,5.63845,5.64009,11000000.0
2009-04-01 08:21:00,5.64013,5.64063,5.63834,5.64045,20000000.0
2009-04-01 08:22:00,5.6388,5.6401,5.63813,5.63923,8000000.0
2009-04-01 08:23:00,5.63809,5.63964,5.6371,5.63962,12000000.0
2009-04-01 08:24:00,5.63991,5.64188,5.63927,5.64129,13000000.0
2009-04-01 08:25:00,5.64148,5.64215,5.63963,5.63963,12000000.0
2009-04-01 08:26:00,5.64134,5.64181,5.63762,5.63849,13000000.0
2009-04-01 08:27:00,5.63892,5.64205,5.63892,5.64136,11000000.0
2009-04-01 08:28:00,5.63977,5.64003,5.63854,5.6396,8000000.0
2009-04-01 08:29:00,5.64025,5.64088,5.6382,5.63929,12000000.0
2009-04-01 08:30:00,5.63827,5.63827,5.63526,5.63526,11000000.0
2009-04-01 08:31:00,5.6365,5.63741,5.63528,5.63724,10000000.0
2009-04-01 08:32:00,5.63619,5.63624,5.63352,5.63389,13000000.0
2009-04-01 08:33:00,5.63599,5.6368,5.63434,5.6368,11000000.0
2009-04-01 08:34:00,5.63586,5.63681,5.63224,5.6365,17000000.0
2009-04-01 08:35:00,5.63752,5.63755,5.6336,5.63678,11000000.0
2009-04-01 08:36:00,5.63756,5.63775,5.63457,5.63684,10000000.0
2009-04-01 08:37:00,5.63746,5.63805,5.63667,5.63703,9000000.0
2009-04-01 08:38:00,5.63732,5.63763,5.63635,5.63635,18000000.0
2009-04-01 08:39:00,5.63621,5.63804,5.63621,5.63737,8000000.0
2009-04-01 08:40:00,5.63735,5.63911,5.63707,5.63828,7000000.0
2009-04-01 08:41:00,5.63858,5.63864,5.63538,5.63603,16000000.0
2009-04-01 08:42:00,5.63628,5.6377,5.63476,5.63679,14000000.0
2009-04-01 08:43:00,5.63704,5.63704,5.63576,5.63638,12000000.0
2009-04-01 08:44:00,5.63618,5.63636,5.63519,5.63566,9000000.0
2009-04-01 08:45:00,5.63692,5.63931,5.63585,5.6382,18000000.0
2009-04-01 08:46:00,5.63746,5.63959,5.63746,5.63861,14000000.0
2009-04-01 08:47:00,5.63839,5.64062,5.63839,5.64007,18000000.0
2009-04-01 08:48:00,5.64018,5.64018,5.63773,5.63904,12000000.0
2009-04-01 08:49:00,5.63901,5.63987,5.6376,5.6381,14000000.0
2009-04-01 08:50:00,5.63783,5.63817,5.63607,5.63652,16000000.0
2009-04-01 08:51:00,5.63736,5.63796,5.63576,5.63675,21000000.0
2009-04-01 08:52:00,5.63627,5.63744,5.63564,5.63672,20000000.0
2009-04-01 08:53:00,5.63685,5.63689,5.63544,5.63582,7000000.0
2009-04-01 08:54:00,5.63486,5.63699,5.63474,5.63579,17000000.0
2009-04-01 08:55:00,5.63698,5.63795,5.63616,5.63713,12000000.0
2009-04-01 08:56:00,5.63738,5.63738,5.63461,5.63561,17000000.0
2009-04-01 08:57:00,5.63774,5.63834,5.63601,5.63834,16000000.0
2009-04-01 08:58:00,5.63892,5.6393,5.63675,5.6393,12000000.0
2009-04-01 08:59:00,5.63858,5.63994,5.63807,5.63978,13000000.0
2009-04-01 09:00:00,5.63944,5.63964,5.63651,5.63691,17000000.0
2009-04-01 09:01:00,5.63633,5.63858,5.63633,5.63851,13000000.0
2009-04-01 09:02:00,5.63831,5.63831,5.63537,5.63609,8000000.0
2009-04-01 09:03:00,5.63585,5.63714,5.63389,5.63571,16000000.0
2009-04-01 09:04:00,5.63475,5.63603,5.63375,5.63474,8000000.0
2009-04-01 09:05:00,5.63475,5.63772,5.63475,5.63615,11000000.0
2009-04-01 09:06:00,5.63758,5.63758,5.63485,5.63699,10000000.0
2009-04-01 09:07:00,5.63746,5.63746,5.63293,5.63346,10000000.0
2009-04-01 09:08:00,5.63547,5.63582,5.6331,5.63374,19000000.0
2009-04-01 09:09:00,5.63226,5.63502,5.63193,5.63212,16000000.0
2009-04-01 09:10:00,5.63277,5.63374,5.63219,5.63219,8000000.0
2009-04-01 09:11:00,5.632,5.63403,5.63191,5.63388,11000000.0
2009-04-01 09:12:00,5.63365,5.63435,5.63224,5.63345,16000000.0
2009-04-01 09:13:00,5.63246,5.63246,5.62818,5.63062,15000000.0
2009-04-01 09:14:00,5.63163,5.63375,5.63022,5.63345,17000000.0
2009-04-01 09:15:00,5.63365,5.63486,5.63214,5.63434,12000000.0
2009-04-01 09:16:00,5.63564,5.63564,5.63334,5.63455,14000000.0
2009-04-01 09:17:00,5.63451,5.63478,5.63289,5.63392,14000000.0
2009-04-01 09:18:00,5.63318,5.63381,5.63109,5.63261,18000000.0
2009-04-01 09:19:00,5.63149,5.63336,5.63149,5.632,14000000.0
2009-04-01 09:20:00,5.6339,5.63464,5.63193,5.63342,18000000.0
2009-04-01 09:21:00,5.63437,5.63576,5.63328,5.63564,17000000.0
2009-04-01 09:22:00,5.63624,5.63702,5.63448,5.63655,13000000.0
2009-04-01 09:23:00,5.6362,5.63695,5.63525,5.63572,12000000.0
2009-04-01 09:24:00,5.63783,5.63984,5.63671,5.63984,14000000.0
2009-04-01 09:25:00,5.63961,5.64087,5.63889,5.64025,9000000.0
2009-04-01 09:26:00,5.64136,5.64316,5.63864,5.64114,13000000.0
2009-04-01 09:27:00,5.64092,5.64335,5.63992,5.64335,13000000.0
2009-04-01 09:28:00,5.64393,5.64507,5.64109,5.64484,19000000.0
2009-04-01 09:29:00,5.64415,5.64573,5.64383,5.64435,14000000.0
2009-04-01 09:30:00,5.64653,5.64674,5.64407,5.64411,15000000.0
2009-04-01 09:31:00,5.64525,5.64571,5.6442,5.64571,11000000.0
2009-04-01 09:32:00,5.64441,5.64522,5.64347,5.64424,16000000.0
2009-04-01 09:33:00,5.64435,5.64438,5.64329,5.64438,9000000.0
2009-04-01 09:34:00,5.64363,5.6467,5.64313,5.6467,18000000.0
2009-04-01 09:35:00,5.64628,5.64676,5.64561,5.64635,14000000.0
2009-04-01 09:36:00,5.64649,5.64793,5.64542,5.64703,16000000.0
2009-04-01 09:37:00,5.64703,5.64703,5.64425,5.64451,20000000.0
2009-04-01 09:38:00,5.6453,5.64561,5.64306,5.64554,19000000.0
2009-04-01 09:39:00,5.64411,5.64586,5.64408,5.64586,16000000.0
2009-04-01 09:40:00,5.64539,5.64559,5.64318,5.64387,12000000.0
2009-04-01 09:41:00,5.64345,5.64494,5.64233,5.64409,18000000.0
2009-04-01 09:42:00,5.64462,5.64464,5.64339,5.64339,16000000.0
2009-04-01 09:43:00,5.64274,5.64464,5.64258,5.64464,15000000.0
2009-04-01 09:44:00,5.64471,5.64525,5.64317,5.64429,13000000.0
2009-04-01 09:45:00,5.64327,5.64554,5.64324,5.64508,13000000.0
2009-04-01 09:46:00,5.645,5.645,5.64288,5.64318,17000000.0
2009-04-01 09:47:00,5.64339,5.64397,5.64193,5.64378,13000000.0
2009-04-01 09:48:00,5.64242,5.64422,5.6423,5.64422,16000000.0
2009-04-01 09:49:00,5.64322,5.64379,5.64158,5.64188,17000000.0
2009-04-01 09:50:00,5.64415,5.64513,5.64284,5.64513,12000000.0
2009-04-01 09:51:00,5.64552,5.64552,5.64309,5.64449,16000000.0
2009-04-01 09:52:00,5.64298,5.6449,5.64298,5.6436,16000000.0
2009-04-01 09:53:00,5.64385,5.64471,5.64237,5.6429,15000000.0
2009-04-01 09:54:00,5.64283,5.64334,5.64038,5.64175,15000000.0
2009-04-01 09:55:00,5.64298,5.64442,5.6419,5.64401,15000000.0
2009-04-01 09:56:00,5.64333,5.64377,5.64242,5.64327,17000000.0
2009-04-01 09:57:00,5.6441,5.6441,5.64113,5.64187,12000000.0
2009-04-01 09:58:00,5.64211,5.6427,5.64116,5.64253,14000000.0
2009-04-01 09:59:00,5.64097,5.64097,5.63917,5.63917,10000000.0
2009-04-01 10:00:00,5.6398,5.64049,5.63756,5.63757,11000000.0
2009-04-01 10:01:00,5.63793,5.63935,5.63758,5.63935,24000000.0
2009-04-01 10:02:00,5.63987,5.64001,5.63845,5.6391,14000000.0
2009-04-01 10:03:00,5.64086,5.64123,5.6386,5.64052,16000000.0
2009-04-01 10:04:00,5.64099,5.64245,5.64083,5.64245,10000000.0
2009-04-01 10:05:00,5.64204,5.6421,5.64068,5.64072,10000000.0
2009-04-01 10:06:00,5.64148,5.64363,5.64148,5.64339,9000000.0
2009-04-01 10:07:00,5.64317,5.64466,5.64317,5.64386,11000000.0
2009-04-01 10:08:00,5.64308,5.64404,5.64308,5.64379,9000000.0
2009-04-01 10:09:00,5.64392,5.64438,5.64282,5.64438,11000000.0
2009-04-01 10:10:00,5.64475,5.64484,5.64287,5.64456,15000000.0
2009-04-01 10:11:00,5.64456,5.64456,5.64278,5.64443,16000000.0
2009-04-01 10:12:00,5.64387,5.64387,5.64156,5.64294,19000000.0
2009-04-01 10:13:00,5.64296,5.64296,5.64047,5.64047,9000000.0
2009-04-01 10:14:00,5.64122,5.64162,5.63905,5.64034,11000000.0
2009-04-01 10:15:00,5.64097,5.64106,5.63914,5.64079,8000000.0
2009-04-01 10:16:00,5.63905,5.64112,5.63905,5.64112,17000000.0
2009-04-01 10:17:00,5.64018,5.64074,5.63891,5.63891,16000000.0
2009-04-01 10:18:00,5.63974,5.63974,5.63636,5.63891,16000000.0
2009-04-01 10:19:00,5.63904,5.63998,5.63718,5.63947,17000000.0
2009-04-01 10:20:00,5.63779,5.63937,5.63683,5.63926,16000000.0
2009-04-01 10:21:00,5.63886,5.64012,5.63842,5.64006,7000000.0
2009-04-01 10:22:00,5.63985,5.63985,5.63831,5.63908,10000000.0
2009-04-01 10:23:00,5.63916,5.63919,5.63672,5.63791,14000000.0
2009-04-01 10:24:00,5.63861,5.63861,5.63657,5.63673,13000000.0
2009-04-01 10:25:00,5.6357,5.63794,5.63455,5.63611,12000000.0
2009-04-01 10:26:00,5.63614,5.63677,5.63512,5.6359,11000000.0
2009-04-01 10:27:00,5.63767,5.63862,5.63667,5.63832,13000000.0
2009-04-01 10:28:00,5.63771,5.63812,5.63543,5.63635,13000000.0
2009-04-01 10:29:00,5.63834,5.63886,5.63754,5.63864,11000000.0
2009-04-01 10:30:00,5.63817,5.63998,5.63799,5.63993,9000000.0
2009-04-01 10:31:00,5.63969,5.64063,5.63806,5.63872,16000000.0
2009-04-01 10:32:00,5.63882,5.639,5.63581,5.63581,9000000.0
2009-04-01 10:33:00,5.63633,5.63799,5.6359,5.63784,12000000.0
2009-04-01 10:34:00,5.63783,5.63925,5.63783,5.63844,11000000.0
2009-04-01 10:35:00,5.63992,5.63992,5.63755,5.63953,17000000.0
2009-04-01 10:36:00,5.63989,5.63989,5.63792,5.63792,10000000.0
2009-04-01 10:37:00,5.63903,5.63903,5.63723,5.63886,15000000.0
2009-04-01 10:38:00,5.63802,5.63915,5.6375,5.63889,17000000.0
2009-04-01 10:39:00,5.63873,5.63873,5.63689,5.63767,13000000.0
2009-04-01 10:40:00,5.63969,5.63992,5.63784,5.63784,10000000.0
2009-04-01 10:41:00,5.63852,5.63993,5.63827,5.63954,15000000.0
2009-04-01 10:42:00,5.63891,5.63963,5.63727,5.63886,12000000.0
2009-04-01 10:43:00,5.6391,5.6391,5.63731,5.63782,13000000.0
2009-04-01 10:44:00,5.63828,5.63962,5.63799,5.63849,12000000.0
2009-04-01 10:45:00,5.6394,5.6412,5.63908,5.64087,13000000.0
2009-04-01 10:46:00,5.64052,5.641,5.63869,5.641,13000000.0
2009-04-01 10:47:00,5.64121,5.64121,5.6394,5.64044,7000000.0
2009-04-01 10:48:00,5.64038,5.64082,5.63868,5.64058,12000000.0
2009-04-01 10:49:00,5.6402,5.64138,5.63915,5.64138,10000000.0
2009-04-01 10:50:00,5.6404,5.64222,5.63927,5.64103,14000000.0
2009-04-01 10:51:00,5.6404,5.6404,5.63791,5.63791,11000000.0
2009-04-01 10:52:00,5.63833,5.63941,5.63617,5.63759,20000000.0
2009-04-01 10:53:00,5.63757,5.63856,5.63588,5.63588,9000000.0
2009-04-01 10:54:00,5.63569,5.63738,5.63526,5.63661,18000000.0
2009-04-01 10:55:00,5.63776,5.63818,5.63618,5.63779,10000000.0
2009-04-01 10:56:00,5.63792,5.63799,5.63648,5.63648,11000000.0
2009-04-01 10:57:00,5.63797,5.63815,5.63696,5.63786,8000000.0
2009-04-01 10:58:00,5.63804,5.63804,5.63654,5.63752,10000000.0
2009-04-01 10:59:00,5.63709,5.63709,5.63579,5.63669,10000000.0
2009-04-01 11:00:00,5.63608,5.63819,5.63529,5.63785,15000000.0
2009-04-01 11:01:00,5.63547,5.63667,5.63468,5.63595,12000000.0
2009-04-01 11:02:00,5.63569,5.63621,5.63478,5.635,8000000.0
2009-04-01 11:03:00,5.63687,5.63744,5.63568,5.63625,11000000.0
2009-04-01 11:04:00,5.6353,5.63675,5.63419,5.635,15000000.0
2009-04-01 11:05:00,5.63536,5.63536,5.6335,5.63389,17000000.0
2009-04-01 11:06:00,5.63457,5.63461,5.63198,5.6321,12000000.0
2009-04-01 11:07:00,5.6342,5.6342,5.63166,5.63307,11000000.0
2009-04-01 11:08:00,5.63241,5.63304,5.63093,5.63171,22000000.0
2009-04-01 11:09:00,5.63001,5.631,5.62717,5.6278,9000000.0
2009-04-01 11:10:00,5.62881,5.62963,5.6271,5.62751,16000000.0
2009-04-01 11:11:00,5.62851,5.62917,5.62725,5.62894,7000000.0
2009-04-01 11:12:00,5.62895,5.62952,5.6276,5.62943,15000000.0
2009-04-01 11:13:00,5.6302,5.6307,5.62902,5.62985,11000000.0
2009-04-01 11:14:00,5.63093,5.63122,5.62925,5.62929,18000000.0
2009-04-01 11:15:00,5.6311,5.6311,5.6278,5.62928,11000000.0
2009-04-01 11:16:00,5.62932,5.63008,5.62793,5.62931,13000000.0
2009-04-01 11:17:00,5.62959,5.62959,5.62611,5.62715,13000000.0
2009-04-01 11:18:00,5.62815,5.6291,5.62706,5.62877,9000000.0
2009-04-01 11:19:00,5.62946,5.63141,5.62894,5.63121,17000000.0
2009-04-01 11:20:00,5.62982,5.63307,5.62957,5.63223,14000000.0
2009-04-01 11:21:00,5.63258,5.63296,5.63141,5.63296,14000000.0
2009-04-01 11:22:00,5.63393,5.63473,5.63139,5.63361,22000000.0
2009-04-01 11:23:00,5.6322,5.63342,5.63128,5.63255,8000000.0
2009-04-01 11:24:00,5.63027,5.63327,5.63027,5.6304,18000000.0
2009-04-01 11:25:00,5.63023,5.63153,5.6295,5.63153,9000000.0
2009-04-01 11:26:00,5.63066,5.63219,5.62963,5.63219,15000000.0
2009-04-01 11:27:00,5.63281,5.63298,5.62915,5.62999,10000000.0
2009-04-01 11:28:00,5.6282,5.63095,5.6282,5.63011,13000000.0
2009-04-01 11:29:00,5.63208,5.63744,5.63126,5.63698,17000000.0
2009-04-01 11:30:00,5.63775,5.63775,5.63505,5.63718,13000000.0
2009-04-01 11:31:00,5.63742,5.63743,5.6353,5.63656,12000000.0
2009-04-01 11:32:00,5.63617,5.63791,5.63586,5.63593,20000000.0
2009-04-01 11:33:00,5.63458,5.6374,5.6335,5.63538,16000000.0
2009-04-01 11:34:00,5.63476,5.63557,5.63257,5.63315,13000000.0
2009-04-01 11:35:00,5.63324,5.63429,5.6324,5.63398,14000000.0
2009-04-01 11:36:00,5.63412,5.63421,5.63332,5.63416,11000000.0
2009-04-01 11:37:00,5.63434,5.63484,5.63368,5.63438,16000000.0
2009-04-01 11:38:00,5.63411,5.63438,5.63328,5.63438,8000000.0
2009-04-01 11:39:00,5.63464,5.63552,5.63393,5.63471,11000000.0
2009-04-01 11:40:00,5.63653,5.63775,5.6345,5.63674,12000000.0
2009-04-01 11:41:00,5.63575,5.6367,5.63536,5.63626,10000000.0
2009-04-01 11:42:00,5.63549,5.63633,5.63481,5.63578,10000000.0
2009-04-01 11:43:00,5.63551,5.63551,5.63198,5.63357,17000000.0
2009-04-01 11:44:00,5.63353,5.63487,5.63166,5.63483,15000000.0
2009-04-01 11:45:00,5.63503,5.63503,5.6331,5.63413,16000000.0
2009-04-01 11:46:00,5.63539,5.63539,5.63286,5.63286,7000000.0
2009-04-01 11:47:00,5.63406,5.63427,5.63234,5.63323,16000000.0
2009-04-01 11:48:00,5.63375,5.63375,5.63204,5.63231,13000000.0
2009-04-01 11:49:00,5.63247,5.63247,5.63063,5.63126,10000000.0
2009-04-01 11:50:00,5.62933,5.63136,5.62933,5.63132,12000000.0
2009-04-01 11:51:00,5.63115,5.6338,5.63115,5.63347,14000000.0
2009-04-01 11:52:00,5.63376,5.63376,5.62982,5.63033,18000000.0
2009-04-01 11:53:00,5.63042,5.63211,5.62924,5.63139,16000000.0
2009-04-01 11:54:00,5.63146,5.63146,5.62786,5.62786,8000000.0
2009-04-01 11:55:00,5.62979,5.6305,5.62764,5.62879,8000000.0
2009-04-01 11:56:00,5.62907,5.62911,5.62551,5.62587,8000000.0
2009-04-01 11:57:00,5.62786,5.6284,5.62597,5.62836,11000000.0
2009-04-01 11:58:00,5.62943,5.62982,5.62718,5.62963,14000000.0
2009-04-01 11:59:00,5.62775,5.62812,5.62391,5.62498,11000000.0
2009-04-01 12:00:00,5.62563,5.62762,5.62459,5.62672,15000000.0
2009-04-01 12:01:00,5.6251,5.62697,5.6251,5.6266,13000000.0
2009-04-01 12:02:00,5.62706,5.62706,5.62305,5.6251,15000000.0
2009-04-01 12:03:00,5.62473,5.62519,5.62364,5.62422,11000000.0
2009-04-01 12:04:00,5.62483,5.62483,5.62089,5.62129,9000000.0
2009-04-01 12:05:00,5.62267,5.62298,5.61925,5.62116,9000000.0
2009-04-01 12:06:00,5.62061,5.6213,5.61895,5.62099,15000000.0
2009-04-01 12:07:00,5.62172,5.62209,5.62036,5.62209,11000000.0
2009-04-01 12:08:00,5.6215,5.62226,5.62089,5.62224,8000000.0
2009-04-01 12:09:00,5.62103,5.62358,5.62103,5.6228,18000000.0
2009-04-01 12:10:00,5.62268,5.62341,5.62104,5.62341,14000000.0
2009-04-01 12:11:00,5.62302,5.62334,5.62194,5.62312,9000000.0
2009-04-01 12:12:00,5.62233,5.62357,5.62107,5.62107,18000000.0
2009-04-01 12:13:00,5.62349,5.62355,5.62181,5.62355,12000000.0
2009-04-01 12:14:00,5.62375,5.62389,5.62271,5.62372,10000000.0
2009-04-01 12:15:00,5.62394,5.62397,5.62316,5.62394,8000000.0
2009-04-01 12:16:00,5.62344,5.62448,5.62253,5.62356,14000000.0
2009-04-01 12:17:00,5.62273,5.62495,5.62273,5.62375,13000000.0
2009-04-01 12:18:00,5.62379,5.62398,5.62267,5.6238,10000000.0
2009-04-01 12:19:00,5.62439,5.62439,5.62256,5.62305,11000000.0
2009-04-01 12:20:00,5.62291,5.62291,5.62104,5.62216,8000000.0
2009-04-01 12:21:00,5.62059,5.62226,5.62059,5.62133,20000000.0
2009-04-01 12:22:00,5.62072,5.62205,5.61956,5.6208,14000000.0
2009-04-01 12:23:00,5.62223,5.62231,5.62117,5.62188,11000000.0
2009-04-01 12:24:00,5.62269,5.62269,5.6204,5.62191,17000000.0
2009-04-01 12:25:00,5.6218,5.6218,5.61954,5.62076,12000000.0
2009-04-01 12:26:00,5.62045,5.62232,5.62026,5.62191,7000000.0
2009-04-01 12:27:00,5.62109,5.62181,5.62009,5.62009,7000000.0
2009-04-01 12:28:00,5.62099,5.6221,5.61986,5.62095,19000000.0
2009-04-01 12:29:00,5.62174,5.62287,5.62032,5.62214,12000000.0
2009-04-01 12:30:00,5.62321,5.62321,5.62105,5.62131,10000000.0
2009-04-01 12:31:00,5.62165,5.62256,5.62025,5.62166,12000000.0
2009-04-01 12:32:00,5.62095,5.62129,5.61903,5.62058,12000000.0
2009-04-01 12:33:00,5.62174,5.62174,5.61912,5.62085,15000000.0
2009-04-01 12:34:00,5.62138,5.62138,5.61883,5.61967,12000000.0
2009-04-01 12:35:00,5.62,5.62025,5.61685,5.61767,12000000.0
2009-04-01 12:36:00,5.61758,5.61855,5.61621,5.61719,15000000.0
2009-04-01 12:37:00,5.61649,5.61666,5.61567,5.61585,8000000.0
2009-04-01 12:38:00,5.61626,5.618,5.61596,5.618,15000000.0
2009-04-01 12:39:00,5.61832,5.61832,5.61607,5.61821,14000000.0
2009-04-01 12:40:00,5.6187,5.61985,5.61788,5.61907,18000000.0
2009-04-01 12:41:00,5.61901,5.62027,5.61892,5.62027,11000000.0
2009-04-01 12:42:00,5.61979,5.62056,5.61866,5.62019,17000000.0
2009-04-01 12:43:00,5.6208,5.62118,5.61977,5.62002,11000000.0
2009-04-01 12:44:00,5.62057,5.62113,5.61935,5.61935,13000000.0
2009-04-01 12:45:00,5.61987,5.62135,5.61987,5.62064,10000000.0
2009-04-01 12:46:00,5.6223,5.62278,5.62061,5.62188,20000000.0
2009-04-01 12:47:00,5.6218,5.62186,5.62033,5.62123,10000000.0
2009-04-01 12:48:00,5.61927,5.62192,5.61927,5.62124,10000000.0
2009-04-01 12:49:00,5.62055,5.62111,5.6194,5.62008,15000000.0
2009-04-01 12:50:00,5.62103,5.62103,5.61728,5.61781,14000000.0
2009-04-01 12:51:00,5.61609,5.61813,5.61397,5.61397,14000000.0
2009-04-01 12:52:00,5.61599,5.6167,5.61496,5.6167,9000000.0
2009-04-01 12:53:00,5.61597,5.61843,5.61597,5.61837,9000000.0
2009-04-01 12:54:00,5.61641,5.61799,5.61491,5.61557,20000000.0
2009-04-01 12:55:00,5.61581,5.61731,5.61372,5.61514,12000000.0
2009-04-01 12:56:00,5.61455,5.61702,5.61427,5.61702,7000000.0
2009-04-01 12:57:00,5.61613,5.61661,5.61223,5.61223,13000000.0
2009-04-01 12:58:00,5.61266,5.61475,5.60994,5.61136,16000000.0
2009-04-01 12:59:00,5.61148,5.61266,5.61084,5.61093,14000000.0
2009-04-01 13:00:00,5.61295,5.61361,5.61129,5.61361,12000000.0
2009-04-01 13:01:00,5.61293,5.61438,5.61293,5.61391,17000000.0
2009-04-01 13:02:00,5.61282,5.61283,5.6107,5.61126,10000000.0
2009-04-01 13:03:00,5.61138,5.61328,5.6106,5.61289,22000000.0
2009-04-01 13:04:00,5.61176,5.61176,5.60918,5.61155,20000000.0
2009-04-01 13:05:00,5.61185,5.61198,5.60875,5.60991,14000000.0
2009-04-01 13:06:00,5.61044,5.61187,5.6092,5.61184,17000000.0
2009-04-01 13:07:00,5.6127,5.61292,5.61087,5.61223,22000000.0
2009-04-01 13:08:00,5.61256,5.61309,5.61186,5.61309,12000000.0
2009-04-01 13:09:00,5.6119,5.61363,5.61117,5.61363,12000000.0
2009-04-01 13:10:00,5.61195,5.61399,5.61096,5.61312,20000000.0
2009-04-01 13:11:00,5.6134,5.61391,5.61169,5.61364,12000000.0
2009-04-01 13:12:00,5.61295,5.61397,5.61193,5.61281,16000000.0
2009-04-01 13:13:00,5.61151,5.61215,5.60911,5.61097,14000000.0
2009-04-01 13:14:00,5.61054,5.61108,5.60648,5.60794,17000000.0
2009-04-01 13:15:00,5.6074,5.60799,5.60657,5.60799,7000000.0
2009-04-01 13:16:00,5.60781,5.60875,5.60692,5.60841,9000000.0
2009-04-01 13:17:00,5.6067,5.60726,5.60516,5.60606,15000000.0
2009-04-01 13:18:00,5.60667,5.60759,5.60528,5.60738,17000000.0
2009-04-01 13:19:00,5.60819,5.60819,5.60569,5.60704,15000000.0
2009-04-01 13:20:00,5.60459,5.60753,5.60326,5.60617,12000000.0
2009-04-01 13:21:00,5.60485,5.60615,5.60354,5.60538,24000000.0
2009-04-01 13:22:00,5.60587,5.60725,5.60432,5.60725,12000000.0
2009-04-01 13:23:00,5.60636,5.60864,5.60546,5.60864,12000000.0
2009-04-01 13:24:00,5.60832,5.60856,5.60708,5.60772,18000000.0
2009-04-01 13:25:00,5.6088,5.60897,5.60706,5.60824,12000000.0
2009-04-01 13:26:00,5.60885,5.61225,5.60814,5.61225,12000000.0
2009-04-01 13:27:00,5.61058,5.61166,5.6097,5.61081,9000000.0
2009-04-01 13:28:00,5.61037,5.61116,5.60828,5.60943,15000000.0
2009-04-01 13:29:00,5.60918,5.60995,5.60749,5.6087,14000000.0
2009-04-01 13:30:00,5.60805,5.6088,5.60714,5.60775,11000000.0
2009-04-01 13:31:00,5.60802,5.60885,5.60728,5.6083,11000000.0
2009-04-01 13:32:00,5.60832,5.60848,5.6066,5.6066,8000000.0
2009-04-01 13:33:00,5.60616,5.60859,5.60616,5.60701,14000000.0
2009-04-01 13:34:00,5.60789,5.60789,5.60556,5.60707,11000000.0
2009-04-01 13:35:00,5.60627,5.60707,5.60523,5.60707,16000000.0
2009-04-01 13:36:00,5.60641,5.60693,5.60539,5.60693,8000000.0
2009-04-01 13:37:00,5.60658,5.60733,5.60594,5.60699,17000000.0
2009-04-01 13:38:00,5.60626,5.60711,5.60392,5.60527,14000000.0
2009-04-01 13:39:00,5.60631,5.60741,5.60561,5.60741,10000000.0
2009-04-01 13:40:00,5.60674,5.60711,5.60592,5.60598,8000000.0
2009-04-01 13:41:00,5.60774,5.60789,5.60576,5.60759,11000000.0
2009-04-01 13:42:00,5.60751,5.60884,5.60747,5.60869,14000000.0
2009-04-01 13:43:00,5.6088,5.6088,5.60612,5.60798,11000000.0
2009-04-01 13:44:00,5.60845,5.60986,5.60695,5.60986,11000000.0
2009-04-01 13:45:00,5.60948,5.60962,5.6065,5.60799,14000000.0
2009-04-01 13:46:00,5.60783,5.60852,5.6061,5.60775,11000000.0
2009-04-01 13:47:00,5.60737,5.60763,5.60593,5.60731,13000000.0
2009-04-01 13:48:00,5.60657,5.60712,5.60472,5.60613,14000000.0
2009-04-01 13:49:00,5.60596,5.60693,5.60527,5.60693,12000000.0
2009-04-01 13:50:00,5.60682,5.60761,5.60569,5.60714,16000000.0
2009-04-01 13:51:00,5.60721,5.60801,5.60627,5.60746,14000000.0
2009-04-01 13:52:00,5.60767,5.60815,5.6069,5.6081,10000000.0
2009-04-01 13:53:00,5.60811,5.60821,5.60565,5.60565,10000000.0
2009-04-01 13:54:00,5.60805,5.60905,5.60726,5.60853,8000000.0
2009-04-01 13:55:00,5.60895,5.60969,5.6074,5.60959,13000000.0
2009-04-01 13:56:00,5.60837,5.61021,5.60712,5.6083,17000000.0
2009-04-01 13:57:00,5.60882,5.6099,5.60723,5.60856,13000000.0
2009-04-01 13:58:00,5.60867,5.61046,5.60787,5.61046,7000000.0
2009-04-01 13:59:00,5.61051,5.61489,5.61005,5.61489,9000000.0
2009-04-01 14:00:00,5.6146,5.6146,5.6126,5.61458,7000000.0
2009-04-01 14:01:00,5.61396,5.61436,5.61207,5.61309,11000000.0
2009-04-01 14:02:00,5.61343,5.6142,5.61147,5.61363,19000000.0
2009-04-01 14:03:00,5.61422,5.61434,5.61217,5.61322,13000000.0
2009-04-01 14:04:00,5.61393,5.61517,5.61253,5.61289,22000000.0
2009-04-01 14:05:00,5.61457,5.61461,5.61203,5.61239,17000000.0
2009-04-01 14:06:00,5.61437,5.61471,5.61315,5.61443,11000000.0
2009-04-01 14:07:00,5.61419,5.61419,5.61177,5.61374,9000000.0
2009-04-01 14:08:00,5.61437,5.61493,5.61276,5.61419,11000000.0
2009-04-01 14:09:00,5.61409,5.61488,5.61242,5.61369,12000000.0
2009-04-01 14:10:00,5.61365,5.61365,5.61232,5.61352,13000000.0
2009-04-01 14:11:00,5.61292,5.61403,5.6114,5.61271,14000000.0
2009-04-01 14:12:00,5.61317,5.61421,5.61241,5.61421,11000000.0
2009-04-01 14:13:00,5.61459,5.61459,5.61323,5.61434,11000000.0
2009-04-01 14:14:00,5.6138,5.61503,5.61309,5.61448,7000000.0
2009-04-01 14:15:00,5.61654,5.61698,5.61408,5.61529,14000000.0
2009-04-01 14:16:00,5.61654,5.61991,5.61526,5.61991,13000000.0
2009-04-01 14:17:00,5.62044,5.62097,5.61667,5.61916,22000000.0
2009-04-01 14:18:00,5.61824,5.61882,5.61614,5.61877,15000000.0
2009-04-01 14:19:00,5.61893,5.61939,5.61709,5.61795,12000000.0
2009-04-01 14:20:00,5.61805,5.61831,5.61561,5.61586,7000000.0
2009-04-01 14:21:00,5.61639,5.617,5.61341,5.61355,13000000.0
2009-04-01 14:22:00,5.61479,5.61521,5.61257,5.61381,8000000.0
2009-04-01 14:23:00,5.6129,5.61404,5.61106,5.61114,11000000.0
2009-04-01 14:24:00,5.61144,5.61227,5.60777,5.60915,13000000.0
2009-04-01 14:25:00,5.60818,5.61008,5.60741,5.61008,15000000.0
2009-04-01 14:26:00,5.61057,5.61189,5.60929,5.61189,8000000.0
2009-04-01 14:27:00,5.61155,5.61324,5.61081,5.61324,10000000.0
2009-04-01 14:28:00,5.61363,5.61363,5.61113,5.61248,11000000.0
2009-04-01 14:29:00,5.61249,5.61442,5.61117,5.61364,21000000.0
2009-04-01 14:30:00,5.61501,5.61772,5.61494,5.61646,11000000.0
2009-04-01 14:31:00,5.61785,5.61785,5.61566,5.61695,17000000.0
2009-04-01 14:32:00,5.61713,5.61767,5.61549,5.61668,15000000.0
2009-04-01 14:33:00,5.61627,5.61628,5.6143,5.61527,8000000.0
2009-04-01 14:34:00,5.61383,5.61451,5.6104,5.6104,9000000.0
2009-04-01 14:35:00,5.6112,5.61242,5.60817,5.6102,11000000.0
2009-04-01 14:36:00,5.60949,5.61105,5.60832,5.60914,15000000.0
2009-04-01 14:37:00,5.61018,5.61018,5.60812,5.60885,8000000.0
2009-04-01 14:38:00,5.60968,5.61284,5.60968,5.61063,10000000.0
2009-04-01 14:39:00,5.6106,5.61143,5.60937,5.61038,19000000.0
2009-04-01 14:40:00,5.61032,5.61036,5.60759,5.60861,15000000.0
2009-04-01 14:41:00,5.60621,5.60658,5.60456,5.60599,15000000.0
2009-04-01 14:42:00,5.60754,5.60848,5.60658,5.60846,17000000.0
2009-04-01 14:43:00,5.60876,5.60878,5.60608,5.60837,15000000.0
2009-04-01 14:44:00,5.60804,5.60848,5.60658,5.60839,15000000.0
2009-04-01 14:45:00,5.60786,5.60888,5.60689,5.60719,9000000.0
2009-04-01 14:46:00,5.60805,5.60916,5.60734,5.60916,11000000.0
2009-04-01 14:47:00,5.6081,5.61178,5.6081,5.61029,12000000.0
2009-04-01 14:48:00,5.61045,5.61272,5.61016,5.61241,12000000.0
2009-04-01 14:49:00,5.61303,5.61354,5.60905,5.61036,12000000.0
2009-04-01 14:50:00,5.61087,5.61211,5.60843,5.612,15000000.0
2009-04-01 14:51:00,5.6126,5.6126,5.61056,5.61133,10000000.0
2009-04-01 14:52:00,5.60992,5.61012,5.60611,5.60691,13000000.0
2009-04-01 14:53:00,5.60677,5.60926,5.60544,5.60916,13000000.0
2009-04-01 14:54:00,5.60867,5.6092,5.6068,5.60839,9000000.0
2009-04-01 14:55:00,5.60786,5.60997,5.60649,5.60713,16000000.0
2009-04-01 14:56:00,5.60982,5.60982,5.6076,5.60827,15000000.0
2009-04-01 14:57:00,5.60948,5.60949,5.60754,5.60858,15000000.0
2009-04-01 14:58:00,5.60995,5.61024,5.60816,5.60925,11000000.0
2009-04-01 14:59:00,5.61031,5.61031,5.60809,5.61012,14000000.0
2009-04-01 15:00:00,5.61026,5.61026,5.60691,5.60903,18000000.0
2009-04-01 15:01:00,5.6086,5.60866,5.60549,5.60721,12000000.0
2009-04-01 15:02:00,5.60594,5.60667,5.60462,5.6061,7000000.0
2009-04-01 15:03:00,5.60558,5.60787,5.60389,5.60471,18000000.0
2009-04-01 15:04:00,5.60774,5.60841,5.6028,5.6028,21000000.0
2009-04-01 15:05:00,5.6049,5.6076,5.60387,5.60596,13000000.0
2009-04-01 15:06:00,5.60562,5.60596,5.60404,5.6057,14000000.0
2009-04-01 15:07:00,5.60567,5.60567,5.6007,5.60361,22000000.0
2009-04-01 15:08:00,5.60304,5.6044,5.60182,5.60277,10000000.0
2009-04-01 15:09:00,5.60231,5.60347,5.60172,5.60337,9000000.0
2009-04-01 15:10:00,5.60357,5.60376,5.60153,5.60331,14000000.0
2009-04-01 15:11:00,5.60272,5.60298,5.59903,5.60104,12000000.0
2009-04-01 15:12:00,5.60242,5.60467,5.60086,5.60467,13000000.0
2009-04-01 15:13:00,5.6045,5.60507,5.60156,5.60507,12000000.0
2009-04-01 15:14:00,5.60559,5.60584,5.60453,5.60558,10000000.0
2009-04-01 15:15:00,5.60494,5.60803,5.60494,5.60803,16000000.0
2009-04-01 15:16:00,5.60802,5.61019,5.60668,5.60788,15000000.0
2009-04-01 15:17:00,5.60959,5.61076,5.60879,5.60988,14000000.0
2009-04-01 15:18:00,5.61063,5.61112,5.60844,5.60994,12000000.0
2009-04-01 15:19:00,5.60918,5.6108,5.60879,5.60906,11000000.0
2009-04-01 15:20:00,5.60805,5.61241,5.60767,5.61114,14000000.0
2009-04-01 15:21:00,5.61223,5.61223,5.60954,5.61082,14000000.0
2009-04-01 15:22:00,5.61169,5.61178,5.60987,5.61149,10000000.0
2009-04-01 15:23:00,5.61147,5.61393,5.61084,5.61175,11000000.0
2009-04-01 15:24:00,5.61152,5.6144,5.61062,5.6144,10000000.0
2009-04-01 15:25:00,5.61335,5.61335,5.60917,5.61003,16000000.0
2009-04-01 15:26:00,5.61021,5.61261,5.6089,5.6113,15000000.0
2009-04-01 15:27:00,5.61061,5.61236,5.60986,5.61236,10000000.0
2009-04-01 15:28:00,5.61186,5.61321,5.61117,5.61278,11000000.0
2009-04-01 15:29:00,5.61261,5.61294,5.61119,5.61283,19000000.0
2009-04-01 15:30:00,5.61375,5.61375,5.61069,5.61191,10000000.0
2009-04-01 15:31:00,5.61238,5.61616,5.61097,5.61616,14000000.0
2009-04-01 15:32:00,5.61626,5.61626,5.61327,5.616,12000000.0
2009-04-01 15:33:00,5.61609,5.61609,5.61328,5.61394,20000000.0
2009-04-01 15:34:00,5.61548,5.61794,5.61404,5.61688,12000000.0
2009-04-01 15:35:00,5.61579,5.61629,5.6126,5.61474,12000000.0
2009-04-01 15:36:00,5.61441,5.61644,5.61374,5.61562,10000000.0
2009-04-01 15:37:00,5.61606,5.61606,5.61387,5.61512,10000000.0
2009-04-01 15:38:00,5.61527,5.61558,5.61304,5.61304,13000000.0
2009-04-01 15:39:00,5.6135,5.61558,5.6135,5.61558,7000000.0
2009-04-01 15:40:00,5.61563,5.61706,5.61504,5.61706,10000000.0
2009-04-01 15:41:00,5.61606,5.61606,5.61422,5.61598,9000000.0
2009-04-01 15:42:00,5.61636,5.61706,5.61429,5.61599,13000000.0
2009-04-01 15:43:00,5.61405,5.61622,5.61348,5.61566,16000000.0
2009-04-01 15:44:00,5.61548,5.61554,5.61326,5.61554,14000000.0
2009-04-01 15:45:00,5.61681,5.61897,5.61585,5.61737,15000000.0
2009-04-01 15:46:00,5.61776,5.61882,5.61507,5.61507,13000000.0
2009-04-01 15:47:00,5.61654,5.61751,5.61579,5.61751,9000000.0
2009-04-01 15:48:00,5.61705,5.6205,5.61705,5.61889,21000000.0
2009-04-01 15:49:00,5.61933,5.6196,5.61691,5.6196,23000000.0
2009-04-01 15:50:00,5.6191,5.6194,5.61652,5.61843,12000000.0
2009-04-01 15:51:00,5.6173,5.61848,5.6148,5.61647,19000000.0
2009-04-01 15:52:00,5.61458,5.61679,5.61418,5.61507,15000000.0
2009-04-01 15:53:00,5.61517,5.61543,5.61299,5.61543,14000000.0
2009-04-01 15:54:00,5.61412,5.61484,5.61326,5.6144,15000000.0
2009-04-01 15:55:00,5.61457,5.61483,5.61144,5.61181,12000000.0
2009-04-01 15:56:00,5.61238,5.61395,5.61063,5.61151,18000000.0
2009-04-01 15:57:00,5.61353,5.61368,5.61207,5.61244,10000000.0
2009-04-01 15:58:00,5.61285,5.61285,5.61047,5.61252,22000000.0
2009-04-01 15:59:00,5.6128,5.61529,5.61271,5.61425,12000000.0
2009-04-01 16:00:00,5.61482,5.61482,5.60919,5.60919,12000000.0
2009-04-01 16:01:00,5.61154,5.61339,5.60856,5.61191,12000000.0
2009-04-01 16:02:00,5.61105,5.61457,5.61002,5.61299,13000000.0
2009-04-01 16:03:00,5.61275,5.61275,5.60916,5.60929,13000000.0
2009-04-01 16:04:00,5.60949,5.6101,5.60875,5.6098,11000000.0
2009-04-01 16:05:00,5.61124,5.61241,5.60949,5.61127,9000000.0
2009-04-01 16:06:00,5.61264,5.61389,5.61022,5.6138,14000000.0
2009-04-01 16:07:00,5.61278,5.61301,5.60915,5.61125,15000000.0
2009-04-01 16:08:00,5.60932,5.61267,5.60932,5.60941,15000000.0
2009-04-01 16:09:00,5.60983,5.61105,5.60887,5.6102,17000000.0
2009-04-01 16:10:00,5.60899,5.60951,5.60659,5.60712,14000000.0
2009-04-01 16:11:00,5.60721,5.61149,5.60652,5.61149,9000000.0
2009-04-01 16:12:00,5.6113,5.61189,5.60946,5.61085,15000000.0
2009-04-01 16:13:00,5.61095,5.61197,5.61008,5.6114,14000000.0
2009-04-01 16:14:00,5.61143,5.61342,5.61011,5.61158,12000000.0
2009-04-01 16:15:00,5.61306,5.61424,5.61118,5.61288,14000000.0
2009-04-01 16:16:00,5.61345,5.61389,5.61052,5.61313,13000000.0
2009-04-01 16:17:00,5.61317,5.61317,5.60872,5.61077,18000000.0
2009-04-01 16:18:00,5.60985,5.61121,5.60808,5.60981,13000000.0
2009-04-01 16:19:00,5.60942,5.60965,5.60854,5.60937,8000000.0
2009-04-01 16:20:00,5.60912,5.60946,5.60576,5.60701,13000000.0
2009-04-01 16:21:00,5.60773,5.60872,5.60541,5.60732,12000000.0
2009-04-01 16:22:00,5.60803,5.60848,5.60741,5.60808,11000000.0
2009-04-01 16:23:00,5.6081,5.61045,5.60711,5.61045,14000000.0
2009-04-01 16:24:00,5.61045,5.61143,5.60852,5.60961,15000000.0
2009-04-01 16:25:00,5.61065,5.61341,5.60929,5.61341,11000000.0
2009-04-01 16:26:00,5.61319,5.61407,5.61162,5.61407,8000000.0
2009-04-01 16:27:00,5.61392,5.6146,5.61322,5.61348,10000000.0
2009-04-01 16:28:00,5.61415,5.61545,5.61385,5.61487,15000000.0
2009-04-01 16:29:00,5.61475,5.61519,5.6137,5.61497,7000000.0
2009-04-01 16:30:00,5.61475,5.6153,5.61263,5.61342,16000000.0
2009-04-01 16:31:00,5.6127,5.61769,5.6127,5.61769,14000000.0
2009-04-01 16:32:00,5.61694,5.61694,5.61489,5.61671,7000000.0
2009-04-01 16:33:00,5.61648,5.61703,5.61522,5.61657,8000000.0
2009-04-01 16:34:00,5.61673,5.61673,5.61477,5.61591,8000000.0
2009-04-01 16:35:00,5.61606,5.61618,5.61352,5.61463,9000000.0
2009-04-01 16:36:00,5.61456,5.61534,5.61358,5.61376,13000000.0
2009-04-01 16:37:00,5.61475,5.61583,5.61259,5.61311,18000000.0
2009-04-01 16:38:00,5.61318,5.61362,5.61102,5.61317,18000000.0
2009-04-01 16:39:00,5.61303,5.61326,5.61133,5.61227,20000000.0
2009-04-01 16:40:00,5.61245,5.61255,5.60974,5.61032,13000000.0
2009-04-01 16:41:00,5.61168,5.61274,5.61023,5.61104,20000000.0
2009-04-01 16:42:00,5.60984,5.61392,5.60984,5.61392,18000000.0
2009-04-01 16:43:00,5.61522,5.61575,5.61246,5.61526,15000000.0
2009-04-01 16:44:00,5.61597,5.61638,5.6145,5.61621,20000000.0
2009-04-01 16:45:00,5.61551,5.6159,5.61373,5.61538,13000000.0
2009-04-01 16:46:00,5.61604,5.61926,5.61512,5.6182,15000000.0
2009-04-01 16:47:00,5.62053,5.62175,5.61828,5.62175,8000000.0
2009-04-01 16:48:00,5.62053,5.62241,5.61959,5.6222,11000000.0
2009-04-01 16:49:00,5.61998,5.62103,5.6172,5.61922,12000000.0
2009-04-01 16:50:00,5.61706,5.61954,5.61706,5.61814,15000000.0
2009-04-01 16:51:00,5.61918,5.62025,5.61771,5.61871,18000000.0
2009-04-01 16:52:00,5.61858,5.61883,5.6156,5.6156,14000000.0
2009-04-01 16:53:00,5.61659,5.61768,5.6154,5.61755,8000000.0
2009-04-01 16:54:00,5.61835,5.61838,5.6164,5.61681,11000000.0
2009-04-01 16:55:00,5.61863,5.62102,5.61735,5.62081,12000000.0
2009-04-01 16:56:00,5.62201,5.62207,5.61981,5.6219,10000000.0
2009-04-01 16:57:00,5.62233,5.62389,5.62214,5.62354,8000000.0
2009-04-01 16:58:00,5.62447,5.62554,5.62373,5.62554,9000000.0
2009-04-01 16:59:00,5.6276,5.6276,5.62391,5.62391,13000000.0
2009-04-01 17:00:00,5.62409,5.62552,5.62306,5.62338,11000000.0
2009-04-01 17:01:00,5.62273,5.62321,5.61969,5.61969,12000000.0
2009-04-01 17:02:00,5.62163,5.62243,5.61918,5.61918,10000000.0
2009-04-01 17:03:00,5.61939,5.62004,5.61661,5.61833,16000000.0
2009-04-01 17:04:00,5.61854,5.61949,5.61702,5.61745,13000000.0
2009-04-01 17:05:00,5.61774,5.61817,5.61676,5.61785,16000000.0
2009-04-01 17:06:00,5.61753,5.61756,5.61555,5.61702,12000000.0
2009-04-01 17:07:00,5.61644,5.61709,5.6152,5.61575,8000000.0
2009-04-01 17:08:00,5.61598,5.61785,5.61529,5.61785,21000000.0
2009-04-01 17:09:00,5.61768,5.61896,5.61575,5.61896,16000000.0
2009-04-01 17:10:00,5.61826,5.6188,5.61699,5.61764,11000000.0
2009-04-01 17:11:00,5.61746,5.61833,5.61708,5.61833,11000000.0
2009-04-01 17:12:00,5.61882,5.61913,5.61728,5.61905,9000000.0
2009-04-01 17:13:00,5.6203,5.62194,5.61968,5.62194,9000000.0
2009-04-01 17:14:00,5.62293,5.62362,5.62135,5.62354,17000000.0
2009-04-01 17:15:00,5.62331,5.62382,5.62283,5.62382,11000000.0
2009-04-01 17:16:00,5.62354,5.62367,5.6223,5.62293,15000000.0
2009-04-01 17:17:00,5.625,5.62847,5.6242,5.62786,13000000.0
2009-04-01 17:18:00,5.62887,5.62887,5.6239,5.62531,15000000.0
2009-04-01 17:19:00,5.6254,5.62713,5.62401,5.62687,17000000.0
2009-04-01 17:20:00,5.62666,5.62745,5.62472,5.62629,12000000.0
2009-04-01 17:21:00,5.62466,5.6266,5.62465,5.6264,7000000.0
2009-04-01 17:22:00,5.62713,5.62878,5.62546,5.62878,14000000.0
2009-04-01 17:23:00,5.62883,5.62908,5.62706,5.62908,13000000.0
2009-04-01 17:24:00,5.62908,5.62975,5.62798,5.62894,9000000.0
2009-04-01 17:25:00,5.6296,5.63097,5.62745,5.63097,11000000.0
2009-04-01 17:26:00,5.63154,5.6318,5.62879,5.62897,16000000.0
2009-04-01 17:27:00,5.6297,5.6297,5.628,5.62817,9000000.0
2009-04-01 17:28:00,5.62869,5.63013,5.62796,5.62972,15000000.0
2009-04-01 17:29:00,5.62791,5.62914,5.62766,5.6288,11000000.0
2009-04-01 17:30:00,5.62799,5.62891,5.6273,5.62852,19000000.0
2009-04-01 17:31:00,5.63037,5.63157,5.62873,5.62873,11000000.0
2009-04-01 17:32:00,5.63012,5.6308,5.62785,5.62785,9000000.0
2009-04-01 17:33:00,5.62812,5.62954,5.62783,5.62889,10000000.0
2009-04-01 17:34:00,5.62863,5.62971,5.62647,5.62929,14000000.0
2009-04-01 17:35:00,5.62914,5.62952,5.62689,5.62865,13000000.0
2009-04-01 17:36:00,5.62994,5.63362,5.62962,5.63286,11000000.0
2009-04-01 17:37:00,5.63252,5.63291,5.63075,5.63185,15000000.0
2009-04-01 17:38:00,5.63192,5.63255,5.62964,5.63114,17000000.0
2009-04-01 17:39:00,5.62851,5.63117,5.6279,5.63117,8000000.0
2009-04-01 17:40:00,5.6294,5.63108,5.62913,5.63028,12000000.0
2009-04-01 17:41:00,5.62935,5.62935,5.6269,5.62858,21000000.0
2009-04-01 17:42:00,5.62739,5.62935,5.62598,5.62637,13000000.0
2009-04-01 17:43:00,5.62645,5.62886,5.62632,5.62809,11000000.0
2009-04-01 17:44:00,5.62753,5.62818,5.62603,5.62612,19000000.0
2009-04-01 17:45:00,5.6263,5.62807,5.62598,5.62807,10000000.0
2009-04-01 17:46:00,5.62859,5.62859,5.6259,5.62758,13000000.0
2009-04-01 17:47:00,5.6285,5.63125,5.62783,5.6299,9000000.0
2009-04-01 17:48:00,5.63123,5.63302,5.6298,5.63299,14000000.0
2009-04-01 17:49:00,5.63299,5.63463,5.63192,5.63287,14000000.0
2009-04-01 17:50:00,5.63386,5.63401,5.63148,5.63291,17000000.0
2009-04-01 17:51:00,5.63207,5.63253,5.62999,5.63159,13000000.0
2009-04-01 17:52:00,5.63017,5.63154,5.62841,5.6304,24000000.0
2009-04-01 17:53:00,5.62909,5.62973,5.62733,5.62847,16000000.0
2009-04-01 17:54:00,5.62841,5.62859,5.62683,5.6274,16000000.0
2009-04-01 17:55:00,5.62601,5.62754,5.62601,5.62644,13000000.0
2009-04-01 17:56:00,5.62728,5.62867,5.62694,5.62818,15000000.0
2009-04-01 17:57:00,5.62785,5.62824,5.62713,5.628,10000000.0
2009-04-01 17:58:00,5.62821,5.62821,5.62581,5.62784,15000000.0
2009-04-01 17:59:00,5.62683,5.62778,5.62655,5.62749,13000000.0
2009-04-01 18:00:00,5.62494,5.62734,5.62453,5.62734,7000000.0
2009-04-01 18:01:00,5.62469,5.627,5.62406,5.627,18000000.0
2009-04-01 18:02:00,5.62557,5.6272,5.62557,5.62561,17000000.0
2009-04-01 18:03:00,5.62605,5.62766,5.62547,5.62713,16000000.0
2009-04-01 18:04:00,5.62833,5.63104,5.6268,5.63104,14000000.0
2009-04-01 18:05:00,5.63123,5.63154,5.62811,5.63092,13000000.0
2009-04-01 18:06:00,5.6315,5.63206,5.62988,5.63165,18000000.0
2009-04-01 18:07:00,5.63035,5.63135,5.62761,5.62761,12000000.0
2009-04-01 18:08:00,5.62921,5.63105,5.62821,5.62874,18000000.0
2009-04-01 18:09:00,5.6308,5.6308,5.6287,5.62947,12000000.0
2009-04-01 18:10:00,5.62818,5.62971,5.62812,5.62971,13000000.0
2009-04-01 18:11:00,5.62882,5.62915,5.62754,5.62887,10000000.0
2009-04-01 18:12:00,5.62803,5.62812,5.62649,5.62709,11000000.0
2009-04-01 18:13:00,5.62779,5.62836,5.62549,5.62552,14000000.0
2009-04-01 18:14:00,5.62505,5.62762,5.62505,5.62646,10000000.0
2009-04-01 18:15:00,5.62601,5.62606,5.62485,5.62485,10000000.0
2009-04-01 18:16:00,5.62637,5.62741,5.62592,5.62682,9000000.0
2009-04-01 18:17:00,5.62528,5.62642,5.62424,5.62575,18000000.0
2009-04-01 18:18:00,5.62487,5.62745,5.62487,5.62745,14000000.0
2009-04-01 18:19:00,5.62672,5.62826,5.62655,5.62679,10000000.0
2009-04-01 18:20:00,5.62725,5.63011,5.62725,5.63011,15000000.0
2009-04-01 18:21:00,5.63038,5.63038,5.62803,5.62861,18000000.0
2009-04-01 18:22:00,5.62874,5.6296,5.62623,5.62694,14000000.0
2009-04-01 18:23:00,5.62637,5.62883,5.6263,5.62856,7000000.0
2009-04-01 18:24:00,5.62916,5.62958,5.62751,5.62857,9000000.0
2009-04-01 18:25:00,5.6301,5.6301,5.62824,5.62955,13000000.0
2009-04-01 18:26:00,5.62916,5.6301,5.62865,5.62948,16000000.0
2009-04-01 18:27:00,5.62946,5.62951,5.62774,5.62951,14000000.0
2009-04-01 18:28:00,5.63021,5.63043,5.62884,5.63018,13000000.0
2009-04-01 18:29:00,5.62911,5.63027,5.62881,5.63027,11000000.0
2009-04-01 18:30:00,5.63036,5.63089,5.62869,5.62941,16000000.0
2009-04-01 18:31:00,5.62827,5.62977,5.62815,5.62877,12000000.0
2009-04-01 18:32:00,5.62876,5.62935,5.62721,5.62721,11000000.0
2009-04-01 18:33:00,5.62808,5.62912,5.62711,5.62737,13000000.0
2009-04-01 18:34:00,5.62821,5.62877,5.62662,5.62834,13000000.0
2009-04-01 18:35:00,5.62756,5.62969,5.62756,5.6288,18000000.0
2009-04-01 18:36:00,5.62932,5.62951,5.62785,5.62854,18000000.0
2009-04-01 18:37:00,5.62776,5.62811,5.62672,5.62724,18000000.0
2009-04-01 18:38:00,5.628,5.6282,5.62662,5.62699,11000000.0
2009-04-01 18:39:00,5.62625,5.62693,5.62524,5.62679,11000000.0
2009-04-01 18:40:00,5.62536,5.62654,5.62513,5.62654,14000000.0
2009-04-01 18:41:00,5.62715,5.62762,5.62541,5.62762,16000000.0
2009-04-01 18:42:00,5.62786,5.62847,5.62647,5.62647,14000000.0
2009-04-01 18:43:00,5.62684,5.62776,5.62631,5.62776,10000000.0
2009-04-01 18:44:00,5.62644,5.62851,5.62644,5.62773,13000000.0
2009-04-01 18:45:00,5.62904,5.63014,5.62801,5.62919,13000000.0
2009-04-01 18:46:00,5.62921,5.63037,5.62911,5.62968,12000000.0
2009-04-01 18:47:00,5.62927,5.63153,5.62927,5.63024,14000000.0
2009-04-01 18:48:00,5.63217,5.63217,5.62939,5.62999,15000000.0
2009-04-01 18:49:00,5.63077,5.63127,5.62849,5.62849,12000000.0
2009-04-01 18:50:00,5.63023,5.63163,5.63,5.63056,9000000.0
2009-04-01 18:51:00,5.63198,5.63296,5.63115,5.63291,17000000.0
2009-04-01 18:52:00,5.63261,5.63279,5.63162,5.63164,9000000.0
2009-04-01 18:53:00,5.63263,5.63351,5.63164,5.63321,14000000.0
2009-04-01 18:54:00,5.63305,5.63305,5.62979,5.63058,14000000.0
2009-04-01 18:55:00,5.63114,5.63164,5.62898,5.6301,10000000.0
2009-04-01 18:56:00,5.63006,5.63191,5.63006,5.63017,16000000.0
2009-04-01 18:57:00,5.6313,5.63226,5.6305,5.63164,17000000.0
2009-04-01 18:58:00,5.63203,5.63203,5.62931,5.63068,14000000.0
2009-04-01 18:59:00,5.62921,5.63261,5.62921,5.63261,14000000.0
2009-04-01 19:00:00,5.63163,5.63345,5.6312,5.63191,15000000.0
2009-04-01 19:01:00,5.63054,5.63359,5.6303,5.63207,15000000.0
2009-04-01 19:02:00,5.63428,5.63428,5.63222,5.63291,14000000.0
2009-04-01 19:03:00,5.63305,5.63305,5.63108,5.63237,14000000.0
2009-04-01 19:04:00,5.63133,5.63218,5.63044,5.63125,12000000.0
2009-04-01 19:05:00,5.63127,5.63138,5.63029,5.63107,15000000.0
2009-04-01 19:06:00,5.63113,5.63129,5.6298,5.63025,16000000.0
2009-04-01 19:07:00,5.62982,5.63135,5.62924,5.63135,20000000.0
2009-04-01 19:08:00,5.63134,5.63218,5.63104,5.63193,8000000.0
2009-04-01 19:09:00,5.63213,5.63273,5.63137,5.63172,17000000.0
2009-04-01 19:10:00,5.63236,5.63244,5.63145,5.63173,9000000.0
2009-04-01 19:11:00,5.63147,5.63315,5.63137,5.63243,16000000.0
2009-04-01 19:12:00,5.63213,5.63226,5.63003,5.63014,13000000.0
2009-04-01 19:13:00,5.63206,5.63206,5.62987,5.63184,10000000.0
2009-04-01 19:14:00,5.63136,5.63181,5.63016,5.63122,20000000.0
2009-04-01 19:15:00,5.63111,5.63229,5.6306,5.6306,12000000.0
2009-04-01 19:16:00,5.63194,5.63194,5.62999,5.62999,8000000.0
2009-04-01 19:17:00,5.63065,5.63157,5.62995,5.62995,18000000.0
2009-04-01 19:18:00,5.63097,5.63125,5.63005,5.63005,11000000.0
2009-04-01 19:19:00,5.63125,5.6313,5.62954,5.63002,12000000.0
2009-04-01 19:20:00,5.62957,5.63033,5.62856,5.63019,14000000.0
2009-04-01 19:21:00,5.62812,5.62994,5.62812,5.62911,13000000.0
2009-04-01 19:22:00,5.62904,5.62975,5.62852,5.6289,12000000.0
2009-04-01 19:23:00,5.62898,5.62929,5.62805,5.62822,14000000.0
2009-04-01 19:24:00,5.62736,5.6294,5.62736,5.6294,19000000.0
2009-04-01 19:25:00,5.62891,5.62933,5.6282,5.62863,8000000.0
2009-04-01 19:26:00,5.6285,5.63007,5.6285,5.62898,7000000.0
2009-04-01 19:27:00,5.62863,5.62987,5.62777,5.62858,20000000.0
2009-04-01 19:28:00,5.6289,5.62934,5.6283,5.62831,17000000.0
2009-04-01 19:29:00,5.62927,5.62985,5.62887,5.62946,10000000.0
2009-04-01 19:30:00,5.63069,5.63127,5.62933,5.63098,15000000.0
2009-04-01 19:31:00,5.63066,5.63138,5.63003,5.63053,11000000.0
2009-04-01 19:32:00,5.63002,5.6314,5.62998,5.63036,9000000.0
2009-04-01 19:33:00,5.63097,5.63097,5.62967,5.63045,14000000.0
2009-04-01 19:34:00,5.63081,5.63088,5.62956,5.63002,17000000.0
2009-04-01 19:35:00,5.62995,5.63087,5.62888,5.62969,8000000.0
2009-04-01 19:36:00,5.63049,5.63076,5.6288,5.6306,15000000.0
2009-04-01 19:37:00,5.63006,5.63006,5.62822,5.62823,8000000.0
2009-04-01 19:38:00,5.62896,5.62935,5.62705,5.62727,15000000.0
2009-04-01 19:39:00,5.62671,5.62949,5.62669,5.62949,17000000.0
2009-04-01 19:40:00,5.62999,5.6306,5.62869,5.62869,16000000.0
2009-04-01 19:41:00,5.62968,5.63086,5.62968,5.63059,11000000.0
2009-04-01 19:42:00,5.63119,5.63121,5.6298,5.63121,15000000.0
2009-04-01 19:43:00,5.6299,5.63178,5.6299,5.63011,14000000.0
2009-04-01 19:44:00,5.63115,5.63167,5.62984,5.6309,14000000.0
2009-04-01 19:45:00,5.63066,5.63183,5.63039,5.63092,15000000.0
2009-04-01 19:46:00,5.63121,5.6333,5.63121,5.63171,15000000.0
2009-04-01 19:47:00,5.63337,5.63469,5.63275,5.63383,16000000.0
2009-04-01 19:48:00,5.63532,5.63544,5.63298,5.63484,16000000.0
2009-04-01 19:49:00,5.63548,5.63551,5.63386,5.63386,8000000.0
2009-04-01 19:50:00,5.6348,5.63585,5.63405,5.63585,9000000.0
2009-04-01 19:51:00,5.63382,5.635,5.63354,5.63454,19000000.0
2009-04-01 19:52:00,5.63396,5.63436,5.63299,5.63436,11000000.0
2009-04-01 19:53:00,5.63278,5.63406,5.63252,5.63334,14000000.0
2009-04-01 19:54:00,5.63285,5.63447,5.63261,5.63402,18000000.0
2009-04-01 19:55:00,5.63432,5.63491,5.63298,5.63418,13000000.0
2009-04-01 19:56:00,5.63439,5.63661,5.63402,5.63624,10000000.0
2009-04-01 19:57:00,5.63634,5.63634,5.63366,5.63366,16000000.0
2009-04-01 19:58:00,5.63394,5.63478,5.63284,5.63436,15000000.0
2009-04-01 19:59:00,5.63457,5.63493,5.6328,5.63347,14000000.0
2009-04-01 20:00:00,5.63416,5.63416,5.63292,5.63374,11000000.0
2009-04-01 20:01:00,5.6342,5.63451,5.6319,5.63306,24000000.0
2009-04-01 20:02:00,5.63363,5.63378,5.63173,5.63173,11000000.0
2009-04-01 20:03:00,5.63288,5.63288,5.63144,5.63186,11000000.0
2009-04-01 20:04:00,5.63279,5.63279,5.63137,5.63192,10000000.0
2009-04-01 20:05:00,5.63147,5.63307,5.63147,5.63229,17000000.0
2009-04-01 20:06:00,5.633,5.633,5.63099,5.63199,10000000.0
2009-04-01 20:07:00,5.63256,5.63271,5.63045,5.63168,14000000.0
2009-04-01 20:08:00,5.63132,5.63306,5.63105,5.63105,13000000.0
2009-04-01 20:09:00,5.63342,5.63412,5.6314,5.63379,11000000.0
2009-04-01 20:10:00,5.6345,5.63572,5.63425,5.63572,11000000.0
2009-04-01 20:11:00,5.63545,5.63782,5.63545,5.63782,9000000.0
2009-04-01 20:12:00,5.63715,5.63932,5.63715,5.63932,16000000.0
2009-04-01 20:13:00,5.6378,5.63904,5.63772,5.63825,11000000.0
2009-04-01 20:14:00,5.63703,5.63883,5.63636,5.63746,19000000.0
2009-04-01 20:15:00,5.63833,5.63833,5.63607,5.63643,13000000.0
2009-04-01 20:16:00,5.63681,5.63762,5.63559,5.63749,15000000.0
2009-04-01 20:17:00,5.63702,5.63702,5.63517,5.63606,8000000.0
2009-04-01 20:18:00,5.6376,5.63803,5.63672,5.6376,14000000.0
2009-04-01 20:19:00,5.63718,5.63853,5.63718,5.6372,14000000.0
2009-04-01 20:20:00,5.63679,5.63875,5.63679,5.63782,12000000.0
2009-04-01 20:21:00,5.63613,5.63782,5.63474,5.63522,9000000.0
2009-04-01 20:22:00,5.63301,5.63463,5.63294,5.63371,17000000.0
2009-04-01 20:23:00,5.63213,5.63282,5.63083,5.63204,11000000.0
2009-04-01 20:24:00,5.63247,5.63247,5.63105,5.63168,16000000.0
2009-04-01 20:25:00,5.63152,5.63264,5.63132,5.63264,11000000.0
2009-04-01 20:26:00,5.63242,5.63242,5.62967,5.62967,8000000.0
2009-04-01 20:27:00,5.62993,5.63065,5.62906,5.63032,13000000.0
2009-04-01 20:28:00,5.62975,5.63075,5.62951,5.63003,15000000.0
2009-04-01 20:29:00,5.63062,5.63108,5.62953,5.62963,16000000.0
2009-04-01 20:30:00,5.63139,5.63194,5.6303,5.63154,8000000.0
2009-04-01 20:31:00,5.63084,5.6328,5.63084,5.6328,18000000.0
2009-04-01 20:32:00,5.63271,5.63348,5.63225,5.63348,7000000.0
2009-04-01 20:33:00,5.6337,5.6337,5.6318,5.63267,13000000.0
2009-04-01 20:34:00,5.63202,5.63255,5.63032,5.63132,13000000.0
2009-04-01 20:35:00,5.63111,5.63111,5.62885,5.62908,9000000.0
2009-04-01 20:36:00,5.62986,5.63129,5.62931,5.63092,17000000.0
2009-04-01 20:37:00,5.63004,5.63099,5.62974,5.63083,14000000.0
2009-04-01 20:38:00,5.62998,5.6309,5.62869,5.62911,16000000.0
2009-04-01 20:39:00,5.62995,5.62995,5.62753,5.62753,14000000.0
2009-04-01 20:40:00,5.62696,5.62901,5.62696,5.62797,17000000.0
2009-04-01 20:41:00,5.62838,5.63036,5.62808,5.6299,16000000.0
2009-04-01 20:42:00,5.63042,5.63042,5.62808,5.62821,22000000.0
2009-04-01 20:43:00,5.62769,5.62937,5.62769,5.62937,18000000.0
2009-04-01 20:44:00,5.62879,5.63027,5.62821,5.6295,16000000.0
2009-04-01 20:45:00,5.62967,5.63045,5.62956,5.62962,8000000.0
2009-04-01 20:46:00,5.62948,5.63088,5.62922,5.63083,19000000.0
2009-04-01 20:47:00,5.63088,5.63088,5.62936,5.63076,12000000.0
2009-04-01 20:48:00,5.63093,5.63093,5.62912,5.62945,9000000.0
2009-04-01 20:49:00,5.62904,5.63147,5.62904,5.62983,19000000.0
2009-04-01 20:50:00,5.62924,5.63038,5.62881,5.62908,15000000.0
2009-04-01 20:51:00,5.62923,5.6297,5.62861,5.6297,9000000.0
2009-04-01 20:52:00,5.62994,5.62994,5.62497,5.62497,11000000.0
2009-04-01 20:53:00,5.62489,5.62699,5.62484,5.62699,15000000.0
2009-04-01 20:54:00,5.62676,5.62736,5.62548,5.627,12000000.0
2009-04-01 20:55:00,5.62588,5.62638,5.62413,5.62442,18000000.0
2009-04-01 20:56:00,5.62535,5.62535,5.62417,5.62505,12000000.0
2009-04-01 20:57:00,5.62476,5.62493,5.6231,5.6231,13000000.0
2009-04-01 20:58:00,5.62427,5.62452,5.62352,5.62399,11000000.0
2009-04-01 20:59:00,5.62257,5.62394,5.62189,5.62301,11000000.0
2009-04-01 21:00:00,5.623,5.62343,5.62152,5.62261,17000000.0
2009-04-01 21:01:00,5.62292,5.62497,5.62292,5.62414,10000000.0
2009-04-01 21:02:00,5.62451,5.62565,5.62389,5.62398,8000000.0
2009-04-01 21:03:00,5.6238,5.62543,5.62281,5.62542,19000000.0
2009-04-01 21:04:00,5.62523,5.6257,5.62406,5.62472,18000000.0
2009-04-01 21:05:00,5.62565,5.62565,5.62355,5.62399,14000000.0
2009-04-01 21:06:00,5.62599,5.6261,5.62448,5.62578,12000000.0
2009-04-01 21:07:00,5.62522,5.62555,5.62435,5.62506,10000000.0
2009-04-01 21:08:00,5.62547,5.62571,5.62347,5.62474,14000000.0
2009-04-01 21:09:00,5.62333,5.62493,5.62268,5.62426,16000000.0
2009-04-01 21:10:00,5.62303,5.6262,5.62303,5.62581,15000000.0
2009-04-01 21:11:00,5.62648,5.62749,5.62571,5.6268,13000000.0
2009-04-01 21:12:00,5.62508,5.62657,5.62499,5.62526,10000000.0
2009-04-01 21:13:00,5.62544,5.62663,5.62529,5.62564,14000000.0
2009-04-01 21:14:00,5.6261,5.62734,5.62609,5.62609,10000000.0
2009-04-01 21:15:00,5.62724,5.62746,5.62627,5.62649,15000000.0
2009-04-01 21:16:00,5.62685,5.62734,5.6254,5.62706,11000000.0
2009-04-01 21:17:00,5.62644,5.62644,5.62462,5.62605,13000000.0
2009-04-01 21:18:00,5.62517,5.62661,5.62456,5.62496,17000000.0
2009-04-01 21:19:00,5.62568,5.62577,5.62423,5.62448,12000000.0
2009-04-01 21:20:00,5.62515,5.62583,5.62383,5.62583,14000000.0
2009-04-01 21:21:00,5.62534,5.62534,5.62368,5.62429,11000000.0
2009-04-01 21:22:00,5.62496,5.6251,5.62406,5.62437,9000000.0
2009-04-01 21:23:00,5.62446,5.62491,5.62362,5.62362,7000000.0
2009-04-01 21:24:00,5.62496,5.62496,5.62342,5.62362,11000000.0
2009-04-01 21:25:00,5.62299,5.62464,5.62299,5.6241,7000000.0
2009-04-01 21:26:00,5.62297,5.62304,5.62138,5.62301,13000000.0
2009-04-01 21:27:00,5.62293,5.62293,5.62099,5.62142,11000000.0
2009-04-01 21:28:00,5.62107,5.62222,5.62088,5.62167,15000000.0
2009-04-01 21:29:00,5.62089,5.62089,5.61891,5.62065,12000000.0
2009-04-01 21:30:00,5.62123,5.62168,5.61996,5.62079,10000000.0
2009-04-01 21:31:00,5.62146,5.62149,5.61943,5.62022,10000000.0
2009-04-01 21:32:00,5.61807,5.62017,5.618,5.61937,12000000.0
2009-04-01 21:33:00,5.61875,5.61986,5.61773,5.61801,19000000.0
2009-04-01 21:34:00,5.61736,5.61819,5.61633,5.61752,8000000.0
2009-04-01 21:35:00,5.61786,5.61786,5.61661,5.61759,20000000.0
2009-04-01 21:36:00,5.61783,5.61783,5.61631,5.61642,19000000.0
2009-04-01 21:37:00,5.61728,5.61782,5.61615,5.61649,19000000.0
2009-04-01 21:38:00,5.61543,5.61817,5.61516,5.61731,13000000.0
2009-04-01 21:39:00,5.618,5.61846,5.61656,5.61656,17000000.0
2009-04-01 21:40:00,5.61802,5.61811,5.61671,5.61761,7000000.0
2009-04-01 21:41:00,5.61762,5.61843,5.61695,5.61695,11000000.0
2009-04-01 21:42:00,5.61822,5.61902,5.61717,5.61831,18000000.0
2009-04-01 21:43:00,5.6195,5.61992,5.61849,5.61902,13000000.0
2009-04-01 21:44:00,5.61947,5.62001,5.61835,5.61908,16000000.0
2009-04-01 21:45:00,5.61899,5.62067,5.61898,5.61962,11000000.0
2009-04-01 21:46:00,5.62039,5.62082,5.61934,5.6199,13000000.0
2009-04-01 21:47:00,5.6196,5.62131,5.6196,5.6199,13000000.0
2009-04-01 21:48:00,5.62112,5.62112,5.61915,5.61915,17000000.0
2009-04-01 21:49:00,5.62074,5.6212,5.6194,5.61977,8000000.0
2009-04-01 21:50:00,5.62094,5.62105,5.61994,5.62049,11000000.0
2009-04-01 21:51:00,5.61934,5.62105,5.61812,5.62036,13000000.0
2009-04-01 21:52:00,5.61852,5.61961,5.61781,5.61957,13000000.0
2009-04-01 21:53:00,5.6188,5.61967,5.61766,5.61838,14000000.0
2009-04-01 21:54:00,5.61961,5.6207,5.61903,5.62028,11000000.0
2009-04-01 21:55:00,5.61935,5.62105,5.619,5.61995,17000000.0
2009-04-01 21:56:00,5.62054,5.62183,5.61979,5.62127,12000000.0
2009-04-01 21:57:00,5.6218,5.6222,5.62042,5.6222,16000000.0
2009-04-01 21:58:00,5.62254,5.62258,5.62146,5.62147,9000000.0
2009-04-01 21:59:00,5.62124,5.62284,5.62124,5.62238,18000000.0
2009-04-01 22:00:00,5.62146,5.62327,5.62146,5.62165,13000000.0
2009-04-01 22:01:00,5.62299,5.62356,5.6222,5.6232,11000000.0
2009-04-01 22:02:00,5.62147,5.62289,5.62147,5.62161,17000000.0
2009-04-01 22:03:00,5.6221,5.62277,5.62134,5.62134,23000000.0
2009-04-01 22:04:00,5.62267,5.62402,5.62217,5.62352,15000000.0
2009-04-01 22:05:00,5.62294,5.6237,5.62165,5.62165,14000000.0
2009-04-01 22:06:00,5.62354,5.62354,5.62157,5.6222,15000000.0
2009-04-01 22:07:00,5.6221,5.62257,5.62167,5.62183,9000000.0
2009-04-01 22:08:00,5.62075,5.62282,5.62075,5.62243,18000000.0
2009-04-01 22:09:00,5.62112,5.62238,5.62084,5.62113,11000000.0
2009-04-01 22:10:00,5.62136,5.62226,5.62136,5.62226,7000000.0
2009-04-01 22:11:00,5.62138,5.62238,5.62109,5.62164,8000000.0
2009-04-01 22:12:00,5.62113,5.62265,5.62113,5.62132,16000000.0
2009-04-01 22:13:00,5.62206,5.62287,5.62126,5.62163,24000000.0
2009-04-01 22:14:00,5.62123,5.62207,5.62059,5.62128,9000000.0
2009-04-01 22:15:00,5.62125,5.62125,5.61924,5.62026,10000000.0
2009-04-01 22:16:00,5.62051,5.62062,5.61902,5.62044,13000000.0
2009-04-01 22:17:00,5.61969,5.62042,5.61874,5.6199,20000000.0
2009-04-01 22:18:00,5.61863,5.62053,5.61855,5.61962,11000000.0
2009-04-01 22:19:00,5.6208,5.62221,5.61975,5.62072,15000000.0
2009-04-01 22:20:00,5.62072,5.62313,5.62047,5.62257,16000000.0
2009-04-01 22:21:00,5.62222,5.62354,5.6218,5.62341,12000000.0
2009-04-01 22:22:00,5.62391,5.62391,5.62256,5.62269,14000000.0
2009-04-01 22:23:00,5.62358,5.62358,5.62239,5.62277,11000000.0
2009-04-01 22:24:00,5.62242,5.62421,5.6217,5.62417,16000000.0
2009-04-01 22:25:00,5.62428,5.62477,5.62302,5.62331,14000000.0
2009-04-01 22:26:00,5.62389,5.62449,5.62318,5.62341,10000000.0
2009-04-01 22:27:00,5.62291,5.6241,5.62248,5.62351,14000000.0
2009-04-01 22:28:00,5.62349,5.62349,5.62187,5.62263,12000000.0
2009-04-01 22:29:00,5.62265,5.62376,5.62197,5.62281,13000000.0
2009-04-01 22:30:00,5.62382,5.62382,5.62217,5.62244,8000000.0
2009-04-01 22:31:00,5.62236,5.62351,5.62185,5.62254,11000000.0
2009-04-01 22:32:00,5.62298,5.6243,5.6227,5.6243,20000000.0
2009-04-01 22:33:00,5.62408,5.62441,5.62318,5.62439,11000000.0
2009-04-01 22:34:00,5.62419,5.62462,5.6237,5.62409,10000000.0
2009-04-01 22:35:00,5.62391,5.62548,5.6237,5.62504,13000000.0
2009-04-01 22:36:00,5.62514,5.62525,5.6235,5.62382,9000000.0
2009-04-01 22:37:00,5.62418,5.62511,5.62308,5.62477,13000000.0
2009-04-01 22:38:00,5.62499,5.62541,5.62389,5.62538,9000000.0
2009-04-01 22:39:00,5.62338,5.62465,5.62306,5.62306,12000000.0
2009-04-01 22:40:00,5.62339,5.62384,5.62277,5.62349,9000000.0
2009-04-01 22:41:00,5.6235,5.6241,5.62266,5.62308,14000000.0
2009-04-01 22:42:00,5.62364,5.62418,5.62259,5.62259,13000000.0
2009-04-01 22:43:00,5.62345,5.62435,5.62245,5.62312,12000000.0
2009-04-01 22:44:00,5.62382,5.62382,5.62242,5.62257,15000000.0
2009-04-01 22:45:00,5.62358,5.62358,5.61972,5.62009,13000000.0
2009-04-01 22:46:00,5.61964,5.6211,5.61949,5.61974,14000000.0
2009-04-01 22:47:00,5.61853,5.62026,5.61791,5.61906,15000000.0
2009-04-01 22:48:00,5.62087,5.62087,5.61884,5.62003,13000000.0
2009-04-01 22:49:00,5.61978,5.62039,5.61872,5.61926,13000000.0
2009-04-01 22:50:00,5.62069,5.62069,5.61895,5.61947,15000000.0
2009-04-01 22:51:00,5.62038,5.62038,5.6181,5.61819,14000000.0
2009-04-01 22:52:00,5.61874,5.61959,5.61809,5.61809,9000000.0
2009-04-01 22:53:00,5.61866,5.61886,5.61676,5.61777,15000000.0
2009-04-01 22:54:00,5.61668,5.6176,5.61648,5.61666,17000000.0
2009-04-01 22:55:00,5.61848,5.61848,5.61646,5.61697,16000000.0
2009-04-01 22:56:00,5.61761,5.61761,5.6158,5.61643,13000000.0
2009-04-01 22:57:00,5.61699,5.61699,5.61536,5.61576,8000000.0
2009-04-01 22:58:00,5.61653,5.61667,5.61542,5.61542,8000000.0
2009-04-01 22:59:00,5.61634,5.61634,5.61441,5.61603,19000000.0
2009-04-01 23:00:00,5.61346,5.61537,5.61341,5.61537,10000000.0
2009-04-01 23:01:00,5.61449,5.61612,5.61449,5.61612,7000000.0
2009-04-01 23:02:00,5.61715,5.61811,5.61641,5.61768,15000000.0
2009-04-01 23:03:00,5.61727,5.61784,5.61615,5.61692,17000000.0
2009-04-01 23:04:00,5.61754,5.61891,5.61643,5.61752,19000000.0
2009-04-01 23:05:00,5.61698,5.61889,5.61696,5.61889,9000000.0
2009-04-01 23:06:00,5.61944,5.61944,5.61742,5.61843,12000000.0
2009-04-01 23:07:00,5.61853,5.62238,5.61853,5.61908,14000000.0
2009-04-01 23:08:00,5.61907,5.6206,5.61834,5.62033,16000000.0
2009-04-01 23:09:00,5.61978,5.6213,5.61975,5.62113,9000000.0
2009-04-01 23:10:00,5.62189,5.62379,5.62091,5.62343,12000000.0
2009-04-01 23:11:00,5.62204,5.62413,5.62204,5.62406,14000000.0
2009-04-01 23:12:00,5.62337,5.62352,5.62199,5.62309,7000000.0
2009-04-01 23:13:00,5.62209,5.62298,5.62088,5.62277,14000000.0
2009-04-01 23:14:00,5.62181,5.62415,5.62157,5.62307,19000000.0
2009-04-01 23:15:00,5.62331,5.62407,5.62182,5.62182,13000000.0
2009-04-01 23:16:00,5.62254,5.62336,5.62217,5.62252,15000000.0
2009-04-01 23:17:00,5.6224,5.62351,5.62212,5.62212,11000000.0
2009-04-01 23:18:00,5.62343,5.62346,5.62148,5.6223,12000000.0
2009-04-01 23:19:00,5.62211,5.62332,5.62153,5.62153,14000000.0
2009-04-01 23:20:00,5.62141,5.62296,5.62134,5.62296,19000000.0
2009-04-01 23:21:00,5.62094,5.62264,5.62094,5.62239,7000000.0
2009-04-01 23:22:00,5.6211,5.62378,5.6211,5.62374,15000000.0
2009-04-01 23:23:00,5.62271,5.62329,5.62214,5.62274,11000000.0
2009-04-01 23:24:00,5.62155,5.62278,5.62054,5.62149,14000000.0
2009-04-01 23:25:00,5.6227,5.62325,5.62155,5.62169,11000000.0
2009-04-01 23:26:00,5.62161,5.62253,5.62112,5.62112,14000000.0
2009-04-01 23:27:00,5.62115,5.62223,5.62099,5.62137,11000000.0
2009-04-01 23:28:00,5.62127,5.62161,5.62017,5.62082,12000000.0
2009-04-01 23:29:00,5.62106,5.62225,5.62106,5.62211,16000000.0
2009-04-01 23:30:00,5.62241,5.62241,5.62062,5.62149,20000000.0
2009-04-01 23:31:00,5.62151,5.62194,5.6207,5.6207,11000000.0
2009-04-01 23:32:00,5.62229,5.62287,5.62133,5.62183,16000000.0
2009-04-01 23:33:00,5.62342,5.62342,5.62198,5.62258,12000000.0
2009-04-01 23:34:00,5.62239,5.62294,5.62162,5.62162,13000000.0
2009-04-01 23:35:00,5.6228,5.6228,5.62164,5.62181,9000000.0
2009-04-01 23:36:00,5.62215,5.62215,5.62185,5.62212,9000000.0
2009-04-01 23:37:00,5.62285,5.62285,5.62124,5.62189,14000000.0
2009-04-01 23:38:00,5.62281,5.62281,5.62137,5.62137,13000000.0
2009-04-01 23:39:00,5.62204,5.6229,5.62154,5.6229,17000000.0
2009-04-01 23:40:00,5.62291,5.62299,5.62193,5.6227,12000000.0
2009-04-01 23:41:00,5.62187,5.62372,5.62187,5.62296,17000000.0
2009-04-01 23:42:00,5.62229,5.62396,5.62218,5.62218,22000000.0
2009-04-01 23:43:00,5.62342,5.62431,5.62264,5.62321,15000000.0
2009-04-01 23:44:00,5.62292,5.62437,5.62292,5.62316,14000000.0
2009-04-01 23:45:00,5.62339,5.62486,5.62324,5.62485,20000000.0
2009-04-01 23:46:00,5.62415,5.62462,5.62377,5.62462,14000000.0
2009-04-01 23:47:00,5.62467,5.62489,5.62393,5.62393,10000000.0
2009-04-01 23:48:00,5.62426,5.62474,5.62424,5.62472,18000000.0
2009-04-01 23:49:00,5.62365,5.62564,5.62365,5.62564,14000000.0
2009-04-01 23:50:00,5.62549,5.62577,5.62461,5.62494,13000000.0
2009-04-01 23:51:00,5.62519,5.62621,5.62478,5.62617,8000000.0
2009-04-01 23:52:00,5.62565,5.62594,5.62205,5.62342,16000000.0
2009-04-01 23:53:00,5.62418,5.62418,5.62048,5.624,18000000.0
2009-04-01 23:54:00,5.62392,5.62392,5.61909,5.62219,12000000.0
2009-04-01 23:55:00,5.62165,5.62167,5.6202,5.6202,19000000.0
2009-04-01 23:56:00,5.62168,5.6222,5.62006,5.62177,14000000.0
2009-04-01 23:57:00,5.62146,5.62219,5.62107,5.62144,16000000.0
2009-04-01 23:58:00,5.62178,5.62215,5.62075,5.62075,13000000.0
2009-04-01 23:59:00,5.62129,5.62248,5.6208,5.62248,14000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.61943,5.62227,17000000.0
2009-04-02 00:01:00,5.62083,5.62145,5.61998,5.62103,12000000.0
2009-04-02 00:02:00,5.62062,5.62096,5.61796,5.61797,15000000.0
2009-04-02 00:03:00,5.61699,5.61908,5.61689,5.61737,14000000.0
2009-04-02 00:04:00,5.61919,5.61919,5.61762,5.61762,12000000.0
2009-04-02 00:05:00,5.61875,5.61875,5.61698,5.61823,12000000.0
2009-04-02 00:06:00,5.61739,5.61853,5.61739,5.61853,12000000.0
2009-04-02 00:07:00,5.6175,5.6182,5.61684,5.61744,11000000.0
2009-04-02 00:08:00,5.61679,5.61765,5.61598,5.617,15000000.0
2009-04-02 00:09:00,5.61598,5.61662,5.61426,5.61609,12000000.0
2009-04-02 00:10:00,5.61754,5.61824,5.61641,5.61772,19000000.0
2009-04-02 00:11:00,5.6169,5.6181,5.6169,5.6181,8000000.0
2009-04-02 00:12:00,5.61701,5.61796,5.61701,5.61796,9000000.0
2009-04-02 00:13:00,5.61633,5.61789,5.61631,5.61705,13000000.0
2009-04-02 00:14:00,5.61725,5.61828,5.61647,5.61668,14000000.0
2009-04-02 00:15:00,5.6179,5.6179,5.61626,5.61707,12000000.0
2009-04-02 00:16:00,5.61793,5.61793,5.61666,5.61716,12000000.0
2009-04-02 00:17:00,5.61708,5.61748,5.61682,5.61739,10000000.0
2009-04-02 00:18:00,5.61658,5.61832,5.61658,5.61715,19000000.0
2009-04-02 00:19:00,5.6166,5.6173,5.6166,5.61721,12000000.0
2009-04-02 00:20:00,5.61721,5.61743,5.61711,5.61712,11000000.0
2009-04-02 00:21:00,5.61845,5.61845,5.61646,5.61646,14000000.0
2009-04-02 00:22:00,5.61708,5.61715,5.61695,5.61715,13000000.0
2009-04-02 00:23:00,5.61697,5.61726,5.61697,5.61718,13000000.0
2009-04-02 00:24:00,5.61712,5.6173,5.61704,5.61705,9000000.0
2009-04-02 00:25:00,5.61684,5.61806,5.61684,5.61737,13000000.0
2009-04-02 00:26:00,5.61737,5.61793,5.61714,5.61769,14000000.0
2009-04-02 00:27:00,5.61773,5.61876,5.61715,5.61776,15000000.0
2009-04-02 00:28:00,5.61767,5.61783,5.61704,5.61783,7000000.0
2009-04-02 00:29:00,5.61734,5.61791,5.61642,5.6166,17000000.0
2009-04-02 00:30:00,5.61721,5.61799,5.6162,5.61799,9000000.0
2009-04-02 00:31:00,5.61742,5.61832,5.61647,5.61704,13000000.0
2009-04-02 00:32:00,5.61694,5.61704,5.61618,5.61703,8000000.0
2009-04-02 00:33:00,5.61681,5.61701,5.61643,5.6167,19000000.0
2009-04-02 00:34:00,5.61623,5.61703,5.61545,5.61596,15000000.0
2009-04-02 00:35:00,5.6153,5.61691,5.6153,5.61691,12000000.0
2009-04-02 00:36:00,5.6167,5.61685,5.61514,5.61627,15000000.0
2009-04-02 00:37:00,5.61603,5.61742,5.61603,5.6169,15000000.0
2009-04-02 00:38:00,5.61706,5.61809,5.61622,5.61703,18000000.0
2009-04-02 00:39:00,5.61718,5.61907,5.61619,5.61907,20000000.0
2009-04-02 00:40:00,5.61787,5.61976,5.61775,5.61797,10000000.0
2009-04-02 00:41:00,5.61943,5.61987,5.61901,5.61963,9000000.0
2009-04-02 00:42:00,5.61988,5.62009,5.61897,5.61897,16000000.0
2009-04-02 00:43:00,5.61923,5.62043,5.61923,5.61998,16000000.0
2009-04-02 00:44:00,5.61976,5.62007,5.61901,5.61969,10000000.0
2009-04-02 00:45:00,5.62013,5.6204,5.61909,5.61937,16000000.0
2009-04-02 00:46:00,5.61966,5.62135,5.61946,5.62021,12000000.0
2009-04-02 00:47:00,5.62149,5.62157,5.61988,5.62064,8000000.0
2009-04-02 00:48:00,5.62025,5.6206,5.61775,5.6181,16000000.0
2009-04-02 00:49:00,5.61831,5.61875,5.61783,5.61803,11000000.0
2009-04-02 00:50:00,5.61685,5.61749,5.61564,5.61573,9000000.0
2009-04-02 00:51:00,5.6169,5.61718,5.61591,5.61718,9000000.0
2009-04-02 00:52:00,5.6161,5.617,5.61594,5.61664,18000000.0
2009-04-02 00:53:00,5.61684,5.61844,5.61684,5.61694,12000000.0
2009-04-02 00:54:00,5.61802,5.61808,5.61521,5.61524,12000000.0
2009-04-02 00:55:00,5.61521,5.61797,5.61515,5.61797,11000000.0
2009-04-02 00:56:00,5.61781,5.62079,5.61718,5.61844,14000000.0
2009-04-02 00:57:00,5.61968,5.61998,5.61853,5.61929,15000000.0
2009-04-02 00:58:00,5.62046,5.62046,5.61835,5.61954,9000000.0
2009-04-02 00:59:00,5.62015,5.62033,5.61901,5.61931,17000000.0
2009-04-02 01:00:00,5.61944,5.61962,5.6177,5.61801,12000000.0
2009-04-02 01:01:00,5.61848,5.6199,5.61733,5.6199,15000000.0
2009-04-02 01:02:00,5.61944,5.61944,5.61782,5.61782,10000000.0
2009-04-02 01:03:00,5.61912,5.61934,5.61783,5.61881,13000000.0
2009-04-02 01:04:00,5.61851,5.61963,5.61839,5.61963,13000000.0
2009-04-02 01:05:00,5.61892,5.62033,5.61892,5.61955,13000000.0
2009-04-02 01:06:00,5.61971,5.62036,5.61919,5.61922,12000000.0
2009-04-02 01:07:00,5.61925,5.61945,5.61925,5.61938,13000000.0
2009-04-02 01:08:00,5.6194,5.61941,5.61913,5.61941,15000000.0
2009-04-02 01:09:00,5.61903,5.62066,5.61903,5.6196,17000000.0
2009-04-02 01:10:00,5.61913,5.61932,5.61828,5.61828,10000000.0
2009-04-02 01:11:00,5.61859,5.61897,5.61824,5.61888,11000000.0
2009-04-02 01:12:00,5.61913,5.61913,5.61734,5.61761,10000000.0
2009-04-02 01:13:00,5.6184,5.6187,5.61779,5.61819,11000000.0
2009-04-02 01:14:00,5.61786,5.61806,5.61728,5.61787,13000000.0
2009-04-02 01:15:00,5.61738,5.61823,5.61735,5.61794,9000000.0
2009-04-02 01:16:00,5.61765,5.61811,5.61715,5.61767,12000000.0
2009-04-02 01:17:00,5.61945,5.61958,5.61812,5.61884,11000000.0
2009-04-02 01:18:00,5.6181,5.61911,5.61782,5.61896,12000000.0
2009-04-02 01:19:00,5.61848,5.61855,5.61835,5.61855,19000000.0
2009-04-02 01:20:00,5.61826,5.61852,5.61826,5.61833,11000000.0
2009-04-02 01:21:00,5.61994,5.61997,5.61811,5.61833,12000000.0
2009-04-02 01:22:00,5.61754,5.61845,5.61754,5.61811,9000000.0
2009-04-02 01:23:00,5.61839,5.61909,5.61785,5.61785,13000000.0
2009-04-02 01:24:00,5.61826,5.61969,5.61802,5.61897,14000000.0
2009-04-02 01:25:00,5.61841,5.61949,5.61831,5.61862,11000000.0
2009-04-02 01:26:00,5.61861,5.61896,5.6183,5.6183,10000000.0
2009-04-02 01:27:00,5.61876,5.61944,5.61814,5.61876,17000000.0
2009-04-02 01:28:00,5.61859,5.61919,5.61799,5.61885,13000000.0
2009-04-02 01:29:00,5.61876,5.61987,5.61852,5.61965,19000000.0
2009-04-02 01:30:00,5.61894,5.61971,5.61855,5.61918,15000000.0
2009-04-02 01:31:00,5.61878,5.61975,5.61839,5.61926,15000000.0
2009-04-02 01:32:00,5.62001,5.62024,5.61899,5.61938,12000000.0
2009-04-02 01:33:00,5.62011,5.62011,5.61826,5.61854,8000000.0
2009-04-02 01:34:00,5.61867,5.61967,5.61798,5.61805,18000000.0
2009-04-02 01:35:00,5.61813,5.6199,5.618,5.61929,12000000.0
2009-04-02 01:36:00,5.61974,5.61974,5.61826,5.61826,16000000.0
2009-04-02 01:37:00,5.61934,5.61934,5.61707,5.61773,15000000.0
2009-04-02 01:38:00,5.61715,5.61878,5.61696,5.61804,18000000.0
2009-04-02 01:39:00,5.61882,5.61978,5.61831,5.61903,10000000.0
2009-04-02 01:40:00,5.61825,5.61899,5.61768,5.61768,11000000.0
2009-04-02 01:41:00,5.61836,5.61878,5.61667,5.61854,16000000.0
2009-04-02 01:42:00,5.61776,5.61859,5.61669,5.61764,14000000.0
2009-04-02 01:43:00,5.61737,5.61824,5.61631,5.61715,16000000.0
2009-04-02 01:44:00,5.61662,5.61776,5.61445,5.61559,15000000.0
2009-04-02 01:45:00,5.61581,5.61679,5.61518,5.61672,16000000.0
2009-04-02 01:46:00,5.6163,5.61682,5.61615,5.6162,9000000.0
2009-04-02 01:47:00,5.61665,5.61672,5.6151,5.61604,17000000.0
2009-04-02 01:48:00,5.61614,5.61624,5.61451,5.61564,16000000.0
2009-04-02 01:49:00,5.6154,5.61702,5.61539,5.61702,10000000.0
2009-04-02 01:50:00,5.61555,5.61671,5.61542,5.61655,11000000.0
2009-04-02 01:51:00,5.61728,5.61728,5.61557,5.61568,12000000.0
2009-04-02 01:52:00,5.61625,5.61737,5.61594,5.61728,12000000.0
2009-04-02 01:53:00,5.61675,5.61704,5.61569,5.61628,18000000.0
2009-04-02 01:54:00,5.61587,5.61695,5.61525,5.61614,14000000.0
2009-04-02 01:55:00,5.61623,5.61783,5.61603,5.6169,18000000.0
2009-04-02 01:56:00,5.6182,5.61859,5.61766,5.61831,8000000.0
2009-04-02 01:57:00,5.61798,5.61832,5.61711,5.61727,13000000.0
2009-04-02 01:58:00,5.61752,5.61786,5.61676,5.61786,11000000.0
2009-04-02 01:59:00,5.61739,5.61916,5.61699,5.61916,11000000.0
2009-04-02 02:00:00,5.61938,5.61957,5.61926,5.61934,16000000.0
2009-04-02 02:01:00,5.61718,5.61718,5.61231,5.61319,21000000.0
2009-04-02 02:02:00,5.61276,5.61385,5.61199,5.61331,10000000.0
2009-04-02 02:03:00,5.61352,5.61404,5.613,5.61386,8000000.0
2009-04-02 02:04:00,5.6124,5.61335,5.61153,5.61253,14000000.0
2009-04-02 02:05:00,5.61357,5.61433,5.61274,5.61344,14000000.0
2009-04-02 02:06:00,5.61342,5.61437,5.61276,5.6136,15000000.0
2009-04-02 02:07:00,5.61451,5.61451,5.6134,5.61365,10000000.0
2009-04-02 02:08:00,5.614,5.61492,5.61299,5.61492,16000000.0
2009-04-02 02:09:00,5.61418,5.61524,5.61319,5.61319,18000000.0
2009-04-02 02:10:00,5.61412,5.61459,5.61333,5.61337,16000000.0
2009-04-02 02:11:00,5.61408,5.61529,5.61349,5.61495,14000000.0
2009-04-02 02:12:00,5.61484,5.61521,5.61422,5.61424,10000000.0
2009-04-02 02:13:00,5.61473,5.61542,5.61376,5.61542,15000000.0
2009-04-02 02:14:00,5.61405,5.61588,5.61405,5.61499,19000000.0
2009-04-02 02:15:00,5.61647,5.61755,5.61544,5.61749,12000000.0
2009-04-02 02:16:00,5.61588,5.61739,5.61584,5.61676,18000000.0
2009-04-02 02:17:00,5.61712,5.61769,5.61624,5.61746,14000000.0
2009-04-02 02:18:00,5.61643,5.61925,5.61643,5.61741,12000000.0
2009-04-02 02:19:00,5.61767,5.61807,5.61665,5.61729,14000000.0
2009-04-02 02:20:00,5.61769,5.61788,5.61666,5.61788,13000000.0
2009-04-02 02:21:00,5.61797,5.61921,5.61756,5.61861,15000000.0
2009-04-02 02:22:00,5.61876,5.61876,5.61633,5.61739,13000000.0
2009-04-02 02:23:00,5.61748,5.61855,5.61664,5.61793,16000000.0
2009-04-02 02:24:00,5.61757,5.61865,5.61729,5.61774,17000000.0
2009-04-02 02:25:00,5.61769,5.61848,5.61721,5.61848,10000000.0
2009-04-02 02:26:00,5.6177,5.61827,5.61645,5.6169,13000000.0
2009-04-02 02:27:00,5.61826,5.61826,5.61728,5.61771,7000000.0
2009-04-02 02:28:00,5.61735,5.61797,5.61708,5.61742,9000000.0
2009-04-02 02:29:00,5.61862,5.61862,5.61662,5.61751,20000000.0
2009-04-02 02:30:00,5.61518,5.61604,5.61368,5.61368,11000000.0
2009-04-02 02:31:00,5.61331,5.61476,5.61331,5.61346,9000000.0
2009-04-02 02:32:00,5.61405,5.61508,5.61369,5.61466,13000000.0
2009-04-02 02:33:00,5.6144,5.6157,5.61402,5.61491,14000000.0
2009-04-02 02:34:00,5.614,5.61427,5.6127,5.6127,17000000.0
2009-04-02 02:35:00,5.6139,5.61563,5.61331,5.61448,15000000.0
2009-04-02 02:36:00,5.61403,5.61469,5.61295,5.61368,14000000.0
2009-04-02 02:37:00,5.61381,5.61381,5.61202,5.61273,13000000.0
2009-04-02 02:38:00,5.6123,5.61316,5.61179,5.61316,14000000.0
2009-04-02 02:39:00,5.61284,5.61347,5.61229,5.61245,15000000.0
2009-04-02 02:40:00,5.61301,5.61498,5.61301,5.61331,12000000.0
2009-04-02 02:41:00,5.61454,5.61538,5.61383,5.61383,13000000.0
2009-04-02 02:42:00,5.61435,5.61508,5.61375,5.614,16000000.0
2009-04-02 02:43:00,5.61311,5.61391,5.61286,5.61391,18000000.0
2009-04-02 02:44:00,5.61273,5.61413,5.61273,5.61359,10000000.0
2009-04-02 02:45:00,5.61298,5.61411,5.6128,5.61304,14000000.0
2009-04-02 02:46:00,5.61318,5.61412,5.61287,5.61346,18000000.0
2009-04-02 02:47:00,5.61401,5.61459,5.61333,5.61385,17000000.0
2009-04-02 02:48:00,5.6134,5.61396,5.61262,5.61281,7000000.0
2009-04-02 02:49:00,5.61341,5.61341,5.6116,5.61249,13000000.0
2009-04-02 02:50:00,5.61301,5.61378,5.61155,5.61332,14000000.0
2009-04-02 02:51:00,5.61246,5.61443,5.61244,5.61341,15000000.0
2009-04-02 02:52:00,5.61316,5.61507,5.61277,5.61277,15000000.0
2009-04-02 02:53:00,5.61387,5.61412,5.61215,5.61297,9000000.0
2009-04-02 02:54:00,5.61232,5.61757,5.61232,5.61757,13000000.0
2009-04-02 02:55:00,5.61481,5.61591,5.61393,5.61445,11000000.0
2009-04-02 02:56:00,5.61338,5.61432,5.61229,5.61325,18000000.0
2009-04-02 02:57:00,5.61251,5.61319,5.61197,5.61293,13000000.0
2009-04-02 02:58:00,5.61232,5.61232,5.61,5.6114,9000000.0
2009-04-02 02:59:00,5.61012,5.61057,5.60852,5.60897,14000000.0
2009-04-02 03:00:00,5.60926,5.61098,5.6088,5.61031,11000000.0
2009-04-02 03:01:00,5.60989,5.61125,5.60989,5.61062,11000000.0
2009-04-02 03:02:00,5.61174,5.61184,5.61037,5.61083,11000000.0
2009-04-02 03:03:00,5.61105,5.61218,5.6106,5.61098,23000000.0
2009-04-02 03:04:00,5.61158,5.61174,5.61062,5.61171,11000000.0
2009-04-02 03:05:00,5.61099,5.61246,5.61039,5.61177,17000000.0
2009-04-02 03:06:00,5.61129,5.61185,5.611,5.61179,9000000.0
2009-04-02 03:07:00,5.61137,5.61188,5.61055,5.61055,15000000.0
2009-04-02 03:08:00,5.61091,5.61199,5.61065,5.61138,12000000.0
2009-04-02 03:09:00,5.61147,5.61215,5.61033,5.61138,15000000.0
2009-04-02 03:10:00,5.61167,5.6122,5.6098,5.61027,19000000.0
2009-04-02 03:11:00,5.61069,5.61141,5.60924,5.61141,15000000.0
2009-04-02 03:12:00,5.61173,5.61173,5.6098,5.61068,18000000.0
2009-04-02 03:13:00,5.61023,5.61117,5.60973,5.61079,18000000.0
2009-04-02 03:14:00,5.61046,5.61046,5.60797,5.60882,10000000.0
2009-04-02 03:15:00,5.60856,5.60955,5.60802,5.60865,7000000.0
2009-04-02 03:16:00,5.61108,5.61108,5.60981,5.61002,8000000.0
2009-04-02 03:17:00,5.61124,5.61139,5.60955,5.61009,10000000.0
2009-04-02 03:18:00,5.60917,5.61056,5.60891,5.60956,15000000.0
2009-04-02 03:19:00,5.60986,5.61059,5.60948,5.61033,10000000.0
2009-04-02 03:20:00,5.60944,5.61009,5.60787,5.60787,16000000.0
2009-04-02 03:21:00,5.60781,5.60905,5.60781,5.60905,11000000.0
2009-04-02 03:22:00,5.60714,5.60778,5.60601,5.60601,10000000.0
2009-04-02 03:23:00,5.60668,5.60806,5.60635,5.608,12000000.0
2009-04-02 03:24:00,5.60864,5.60883,5.60725,5.6075,13000000.0
2009-04-02 03:25:00,5.60739,5.6081,5.60691,5.60747,11000000.0
2009-04-02 03:26:00,5.60661,5.60802,5.60644,5.60765,13000000.0
2009-04-02 03:27:00,5.60729,5.60749,5.60605,5.60667,14000000.0
2009-04-02 03:28:00,5.6069,5.6076,5.60562,5.60616,18000000.0
2009-04-02 03:29:00,5.60651,5.60704,5.60531,5.60618,15000000.0
2009-04-02 03:30:00,5.60626,5.607,5.60596,5.60635,10000000.0
2009-04-02 03:31:00,5.60726,5.60889,5.60669,5.60789,13000000.0
2009-04-02 03:32:00,5.60848,5.60849,5.6068,5.6083,16000000.0
2009-04-02 03:33:00,5.60783,5.60857,5.60693,5.60693,13000000.0
2009-04-02 03:34:00,5.60775,5.60822,5.60712,5.60715,16000000.0
2009-04-02 03:35:00,5.60739,5.60739,5.60573,5.60573,10000000.0
2009-04-02 03:36:00,5.60517,5.60615,5.60492,5.60591,11000000.0
2009-04-02 03:37:00,5.60651,5.60651,5.60473,5.60573,13000000.0
2009-04-02 03:38:00,5.60682,5.60776,5.60566,5.60776,13000000.0
2009-04-02 03:39:00,5.60627,5.60789,5.60624,5.60729,13000000.0
2009-04-02 03:40:00,5.60691,5.60766,5.60661,5.60738,12000000.0
2009-04-02 03:41:00,5.60787,5.60787,5.60592,5.60687,16000000.0
2009-04-02 03:42:00,5.60709,5.60709,5.60453,5.6052,21000000.0
2009-04-02 03:43:00,5.60482,5.60592,5.60425,5.60516,18000000.0
2009-04-02 03:44:00,5.60538,5.60538,5.6029,5.60409,15000000.0
2009-04-02 03:45:00,5.60395,5.60443,5.60249,5.60383,9000000.0
2009-04-02 03:46:00,5.60309,5.60464,5.60309,5.60329,8000000.0
2009-04-02 03:47:00,5.60446,5.606,5.60397,5.60541,11000000.0
2009-04-02 03:48:00,5.60533,5.60544,5.60413,5.60544,9000000.0
2009-04-02 03:49:00,5.60412,5.60605,5.60412,5.60544,16000000.0
2009-04-02 03:50:00,5.60586,5.60634,5.60433,5.60433,19000000.0
2009-04-02 03:51:00,5.6051,5.6051,5.60254,5.60318,9000000.0
2009-04-02 03:52:00,5.60265,5.60374,5.60145,5.60275,19000000.0
2009-04-02 03:53:00,5.60357,5.60357,5.60179,5.60179,10000000.0
2009-04-02 03:54:00,5.60302,5.60431,5.60223,5.60431,17000000.0
2009-04-02 03:55:00,5.60457,5.60518,5.60379,5.60472,16000000.0
2009-04-02 03:56:00,5.60433,5.60441,5.6013,5.60139,7000000.0
2009-04-02 03:57:00,5.60198,5.6022,5.60049,5.60093,11000000.0
2009-04-02 03:58:00,5.60254,5.6037,5.60162,5.60306,12000000.0
2009-04-02 03:59:00,5.60279,5.60346,5.60155,5.60346,17000000.0
2009-04-02 04:00:00,5.60422,5.60513,5.60282,5.60513,12000000.0
2009-04-02 04:01:00,5.60408,5.60559,5.60385,5.60553,16000000.0
2009-04-02 04:02:00,5.60562,5.60593,5.60423,5.60423,14000000.0
2009-04-02 04:03:00,5.60536,5.60685,5.60495,5.60623,12000000.0
2009-04-02 04:04:00,5.60574,5.60731,5.60436,5.60509,16000000.0
2009-04-02 04:05:00,5.60395,5.60567,5.60395,5.6043,13000000.0
2009-04-02 04:06:00,5.60512,5.60644,5.60466,5.60533,16000000.0
2009-04-02 04:07:00,5.60586,5.6061,5.60459,5.6061,13000000.0
2009-04-02 04:08:00,5.6053,5.60583,5.60426,5.60502,14000000.0
2009-04-02 04:09:00,5.60528,5.60556,5.60493,5.60514,10000000.0
2009-04-02 04:10:00,5.60526,5.60533,5.60331,5.60332,12000000.0
2009-04-02 04:11:00,5.60427,5.60456,5.60246,5.60377,14000000.0
2009-04-02 04:12:00,5.60253,5.60562,5.60253,5.60463,19000000.0
2009-04-02 04:13:00,5.60546,5.60546,5.60426,5.60484,20000000.0
2009-04-02 04:14:00,5.60485,5.60539,5.60432,5.60462,12000000.0
2009-04-02 04:15:00,5.60451,5.60469,5.60318,5.60318,8000000.0
2009-04-02 04:16:00,5.60496,5.60496,5.60316,5.60359,13000000.0
2009-04-02 04:17:00,5.60409,5.60438,5.60281,5.60404,15000000.0
2009-04-02 04:18:00,5.60385,5.60434,5.60342,5.60367,9000000.0
2009-04-02 04:19:00,5.60385,5.60456,5.60325,5.60423,12000000.0
2009-04-02 04:20:00,5.60458,5.60468,5.6037,5.60384,9000000.0
2009-04-02 04:21:00,5.60447,5.60491,5.603,5.60363,17000000.0
2009-04-02 04:22:00,5.60407,5.60425,5.60233,5.60261,14000000.0
2009-04-02 04:23:00,5.60379,5.60494,5.60307,5.60402,10000000.0
2009-04-02 04:24:00,5.60552,5.60598,5.60419,5.60498,12000000.0
2009-04-02 04:25:00,5.60434,5.60499,5.60406,5.60452,10000000.0
2009-04-02 04:26:00,5.60481,5.60488,5.60044,5.60065,7000000.0
2009-04-02 04:27:00,5.60076,5.60114,5.59804,5.59954,15000000.0
2009-04-02 04:28:00,5.59944,5.60036,5.59889,5.59889,7000000.0
2009-04-02 04:29:00,5.60042,5.60075,5.59921,5.59988,14000000.0
2009-04-02 04:30:00,5.59825,5.6004,5.59697,5.59766,11000000.0
2009-04-02 04:31:00,5.59739,5.59977,5.59714,5.59938,15000000.0
2009-04-02 04:32:00,5.59956,5.60176,5.59841,5.60176,17000000.0
2009-04-02 04:33:00,5.60207,5.60276,5.60069,5.60145,14000000.0
2009-04-02 04:34:00,5.6022,5.6028,5.60159,5.60207,9000000.0
2009-04-02 04:35:00,5.60304,5.60304,5.60165,5.60225,12000000.0
2009-04-02 04:36:00,5.60257,5.60287,5.6018,5.60252,12000000.0
2009-04-02 04:37:00,5.60301,5.60443,5.60234,5.60358,12000000.0
2009-04-02 04:38:00,5.6042,5.60566,5.6042,5.60505,11000000.0
2009-04-02 04:39:00,5.60447,5.60534,5.60393,5.60459,17000000.0
2009-04-02 04:40:00,5.60438,5.60467,5.60346,5.60408,9000000.0
2009-04-02 04:41:00,5.60456,5.60456,5.60169,5.60169,10000000.0
2009-04-02 04:42:00,5.60273,5.60344,5.60199,5.60199,8000000.0
2009-04-02 04:43:00,5.60386,5.60386,5.60199,5.60329,18000000.0
2009-04-02 04:44:00,5.60353,5.60381,5.60172,5.6024,9000000.0
2009-04-02 04:45:00,5.60419,5.60526,5.60326,5.60526,9000000.0
2009-04-02 04:46:00,5.60396,5.60478,5.60367,5.60468,16000000.0
2009-04-02 04:47:00,5.60391,5.60391,5.60215,5.60308,12000000.0
2009-04-02 04:48:00,5.60266,5.60297,5.60153,5.60212,10000000.0
2009-04-02 04:49:00,5.6015,5.60325,5.60114,5.60177,16000000.0
2009-04-02 04:50:00,5.60117,5.60257,5.60083,5.60149,16000000.0
2009-04-02 04:51:00,5.60113,5.60219,5.6003,5.60117,20000000.0
2009-04-02 04:52:00,5.60181,5.60202,5.60063,5.60169,13000000.0
2009-04-02 04:53:00,5.60042,5.60224,5.60042,5.60139,11000000.0
2009-04-02 04:54:00,5.6012,5.60279,5.60105,5.60238,11000000.0
2009-04-02 04:55:00,5.60266,5.60462,5.60172,5.6035,12000000.0
2009-04-02 04:56:00,5.60479,5.60533,5.60321,5.60497,16000000.0
2009-04-02 04:57:00,5.60422,5.60506,5.60351,5.60448,7000000.0
2009-04-02 04:58:00,5.60503,5.60521,5.60365,5.60424,13000000.0
2009-04-02 04:59:00,5.60447,5.60519,5.60383,5.60469,17000000.0
2009-04-02 05:00:00,5.60566,5.60566,5.60458,5.60514,10000000.0
2009-04-02 05:01:00,5.60447,5.60632,5.60447,5.60632,13000000.0
2009-04-02 05:02:00,5.60603,5.60686,5.60457,5.60634,18000000.0
2009-04-02 05:03:00,5.60534,5.60694,5.60534,5.60694,9000000.0
2009-04-02 05:04:00,5.60696,5.60785,5.60592,5.60724,12000000.0
2009-04-02 05:05:00,5.60575,5.6068,5.60544,5.60563,10000000.0
2009-04-02 05:06:00,5.60472,5.6061,5.60453,5.60505,20000000.0
2009-04-02 05:07:00,5.60373,5.60501,5.60294,5.60315,10000000.0
2009-04-02 05:08:00,5.60234,5.6026,5.60033,5.60094,17000000.0
2009-04-02 05:09:00,5.60211,5.60261,5.60119,5.60261,15000000.0
2009-04-02 05:10:00,5.60197,5.60243,5.60147,5.60198,10000000.0
2009-04-02 05:11:00,5.60227,5.60361,5.60156,5.60359,16000000.0
2009-04-02 05:12:00,5.60357,5.6038,5.60255,5.60286,7000000.0
2009-04-02 05:13:00,5.60313,5.6041,5.60292,5.60359,12000000.0
2009-04-02 05:14:00,5.60309,5.6039,5.60256,5.6039,14000000.0
2009-04-02 05:15:00,5.60345,5.6041,5.60257,5.60297,16000000.0
2009-04-02 05:16:00,5.60251,5.60348,5.60206,5.60285,15000000.0
2009-04-02 05:17:00,5.60145,5.60253,5.60111,5.60201,10000000.0
2009-04-02 05:18:00,5.60261,5.60301,5.60123,5.6025,13000000.0
2009-04-02 05:19:00,5.60216,5.60353,5.60165,5.60311,13000000.0
2009-04-02 05:20:00,5.60376,5.60376,5.60104,5.60198,20000000.0
2009-04-02 05:21:00,5.60218,5.60264,5.60102,5.60204,9000000.0
2009-04-02 05:22:00,5.60166,5.6032,5.60139,5.6022,17000000.0
2009-04-02 05:23:00,5.6021,5.60263,5.60139,5.60191,14000000.0
2009-04-02 05:24:00,5.60169,5.60348,5.60169,5.60316,19000000.0
2009-04-02 05:25:00,5.60203,5.60427,5.60201,5.60272,13000000.0
2009-04-02 05:26:00,5.6038,5.60457,5.60315,5.60345,13000000.0
2009-04-02 05:27:00,5.60411,5.60456,5.60304,5.60443,13000000.0
2009-04-02 05:28:00,5.60408,5.60503,5.60371,5.60503,10000000.0
2009-04-02 05:29:00,5.60525,5.60554,5.60358,5.60476,17000000.0
2009-04-02 05:30:00,5.60492,5.60589,5.60407,5.60524,21000000.0
2009-04-02 05:31:00,5.60429,5.60505,5.60392,5.60477,13000000.0
2009-04-02 05:32:00,5.60626,5.60626,5.60455,5.6047,16000000.0
2009-04-02 05:33:00,5.6059,5.60602,5.60397,5.60397,13000000.0
2009-04-02 05:34:00,5.60508,5.60607,5.60438,5.60539,13000000.0
2009-04-02 05:35:00,5.60512,5.60637,5.60492,5.6061,14000000.0
2009-04-02 05:36:00,5.60658,5.60658,5.60505,5.60618,18000000.0
2009-04-02 05:37:00,5.6045,5.60595,5.60447,5.60484,12000000.0
2009-04-02 05:38:00,5.60417,5.60494,5.60346,5.60494,13000000.0
2009-04-02 05:39:00,5.60463,5.60533,5.60319,5.60319,21000000.0
2009-04-02 05:40:00,5.60383,5.60489,5.6029,5.60348,14000000.0
2009-04-02 05:41:00,5.60268,5.60365,5.60229,5.60348,13000000.0
2009-04-02 05:42:00,5.60305,5.60334,5.60243,5.603,8000000.0
2009-04-02 05:43:00,5.60239,5.60344,5.60183,5.60277,13000000.0
2009-04-02 05:44:00,5.60281,5.60436,5.60205,5.60384,13000000.0
2009-04-02 05:45:00,5.60534,5.60534,5.60319,5.60355,24000000.0
2009-04-02 05:46:00,5.60299,5.60448,5.60299,5.60448,14000000.0
2009-04-02 05:47:00,5.60392,5.60422,5.60254,5.60254,11000000.0
2009-04-02 05:48:00,5.60267,5.60396,5.60252,5.60288,18000000.0
2009-04-02 05:49:00,5.60366,5.60366,5.60157,5.60225,10000000.0
2009-04-02 05:50:00,5.60206,5.60272,5.60125,5.60154,10000000.0
2009-04-02 05:51:00,5.60172,5.60343,5.60157,5.6033,11000000.0
2009-04-02 05:52:00,5.6032,5.60422,5.60233,5.60416,19000000.0
2009-04-02 05:53:00,5.60428,5.60486,5.60336,5.60418,15000000.0
2009-04-02 05:54:00,5.60372,5.60382,5.60256,5.60301,7000000.0
2009-04-02 05:55:00,5.60218,5.60304,5.6015,5.60258,12000000.0
2009-04-02 05:56:00,5.60167,5.60357,5.60167,5.60328,16000000.0
2009-04-02 05:57:00,5.60444,5.60492,5.60286,5.60471,11000000.0
2009-04-02 05:58:00,5.60457,5.60534,5.60305,5.60363,22000000.0
2009-04-02 05:59:00,5.6048,5.60522,5.60393,5.60471,9000000.0
2009-04-02 06:00:00,5.60366,5.60529,5.60366,5.60504,17000000.0
2009-04-02 06:01:00,5.6037,5.6043,5.60349,5.60349,18000000.0
2009-04-02 06:02:00,5.60491,5.60638,5.60477,5.60638,18000000.0
2009-04-02 06:03:00,5.60577,5.607,5.60479,5.60559,16000000.0
2009-04-02 06:04:00,5.60698,5.60698,5.60527,5.60549,8000000.0
2009-04-02 06:05:00,5.60549,5.60637,5.60524,5.6059,10000000.0
2009-04-02 06:06:00,5.60496,5.60527,5.6042,5.60513,27000000.0
2009-04-02 06:07:00,5.60401,5.60508,5.6039,5.60449,17000000.0
2009-04-02 06:08:00,5.60478,5.60572,5.60367,5.60367,14000000.0
2009-04-02 06:09:00,5.60454,5.6053,5.60355,5.60493,13000000.0
2009-04-02 06:10:00,5.60385,5.6054,5.60385,5.6048,14000000.0
2009-04-02 06:11:00,5.60379,5.60572,5.60379,5.60498,16000000.0
2009-04-02 06:12:00,5.6047,5.60515,5.60414,5.60491,17000000.0
2009-04-02 06:13:00,5.60478,5.60537,5.60397,5.60485,14000000.0
2009-04-02 06:14:00,5.60601,5.60624,5.60419,5.60604,12000000.0
2009-04-02 06:15:00,5.6053,5.60643,5.60462,5.6059,13000000.0
2009-04-02 06:16:00,5.60414,5.60603,5.60414,5.60454,14000000.0
2009-04-02 06:17:00,5.60511,5.60563,5.60434,5.6055,11000000.0
2009-04-02 06:18:00,5.60497,5.60577,5.60483,5.60522,12000000.0
2009-04-02 06:19:00,5.60532,5.60582,5.60456,5.60582,19000000.0
2009-04-02 06:20:00,5.60456,5.60567,5.60451,5.60469,11000000.0
2009-04-02 06:21:00,5.60503,5.60556,5.60425,5.60443,9000000.0
2009-04-02 06:22:00,5.60498,5.60592,5.60405,5.60558,22000000.0
2009-04-02 06:23:00,5.60423,5.60557,5.60296,5.60296,18000000.0
2009-04-02 06:24:00,5.60442,5.60484,5.60293,5.60484,8000000.0
2009-04-02 06:25:00,5.60398,5.60567,5.60389,5.60515,9000000.0
2009-04-02 06:26:00,5.60532,5.60532,5.60398,5.60514,13000000.0
2009-04-02 06:27:00,5.60422,5.60443,5.60285,5.6039,15000000.0
2009-04-02 06:28:00,5.60284,5.60383,5.60245,5.60336,18000000.0
2009-04-02 06:29:00,5.60323,5.60374,5.60238,5.60374,16000000.0
2009-04-02 06:30:00,5.60377,5.60401,5.60224,5.60244,10000000.0
2009-04-02 06:31:00,5.60431,5.60501,5.60345,5.6045,13000000.0
2009-04-02 06:32:00,5.60516,5.60516,5.60348,5.60406,10000000.0
2009-04-02 06:33:00,5.60468,5.60468,5.6032,5.6043,10000000.0
2009-04-02 06:34:00,5.60358,5.60479,5.60334,5.60477,15000000.0
2009-04-02 06:35:00,5.60407,5.60605,5.60407,5.60534,13000000.0
2009-04-02 06:36:00,5.60652,5.60652,5.60463,5.60537,23000000.0
2009-04-02 06:37:00,5.60441,5.60628,5.60441,5.60527,11000000.0
2009-04-02 06:38:00,5.60662,5.60747,5.60581,5.60746,17000000.0
2009-04-02 06:39:00,5.60871,5.60915,5.60563,5.60581,8000000.0
2009-04-02 06:40:00,5.60755,5.60848,5.60679,5.60802,15000000.0
2009-04-02 06:41:00,5.60741,5.60945,5.60741,5.60904,15000000.0
2009-04-02 06:42:00,5.60974,5.61042,5.6081,5.60867,16000000.0
2009-04-02 06:43:00,5.60848,5.60907,5.60693,5.60716,12000000.0
2009-04-02 06:44:00,5.60792,5.60918,5.60742,5.60858,13000000.0
2009-04-02 06:45:00,5.60889,5.60894,5.60688,5.60709,14000000.0
2009-04-02 06:46:00,5.60855,5.60855,5.60664,5.60705,12000000.0
2009-04-02 06:47:00,5.60718,5.60735,5.60637,5.60665,11000000.0
2009-04-02 06:48:00,5.60776,5.60776,5.60576,5.60688,15000000.0
2009-04-02 06:49:00,5.60547,5.60703,5.60493,5.60579,17000000.0
2009-04-02 06:50:00,5.60564,5.60687,5.60541,5.60595,13000000.0
2009-04-02 06:51:00,5.60656,5.60656,5.60542,5.60542,8000000.0
2009-04-02 06:52:00,5.60619,5.60699,5.60555,5.60692,14000000.0
2009-04-02 06:53:00,5.60756,5.60798,5.60615,5.60776,13000000.0
2009-04-02 06:54:00,5.60832,5.60832,5.60713,5.60812,8000000.0
2009-04-02 06:55:00,5.60824,5.60879,5.60693,5.60712,10000000.0
2009-04-02 06:56:00,5.60775,5.60785,5.60667,5.6074,11000000.0
2009-04-02 06:57:00,5.6077,5.6083,5.60632,5.60752,17000000.0
2009-04-02 06:58:00,5.60731,5.60792,5.60653,5.60711,12000000.0
2009-04-02 06:59:00,5.60664,5.60722,5.60593,5.60617,14000000.0
2009-04-02 07:00:00,5.60671,5.60724,5.60613,5.60712,11000000.0
2009-04-02 07:01:00,5.60822,5.60848,5.60663,5.60679,10000000.0
2009-04-02 07:02:00,5.60843,5.60862,5.60701,5.6077,14000000.0
2009-04-02 07:03:00,5.60698,5.60789,5.60667,5.60715,7000000.0
2009-04-02 07:04:00,5.60763,5.60796,5.60631,5.60767,16000000.0
2009-04-02 07:05:00,5.60655,5.60837,5.60632,5.60721,15000000.0
2009-04-02 07:06:00,5.60808,5.60808,5.60588,5.6063,16000000.0
2009-04-02 07:07:00,5.60663,5.60744,5.60626,5.60708,12000000.0
2009-04-02 07:08:00,5.60788,5.60788,5.60627,5.60664,8000000.0
2009-04-02 07:09:00,5.60665,5.60746,5.60623,5.60637,8000000.0
2009-04-02 07:10:00,5.60732,5.60811,5.60613,5.60763,16000000.0
2009-04-02 07:11:00,5.60787,5.608,5.60677,5.60754,17000000.0
2009-04-02 07:12:00,5.60774,5.60827,5.6072,5.60755,20000000.0
2009-04-02 07:13:00,5.60897,5.60918,5.60712,5.60881,18000000.0
2009-04-02 07:14:00,5.6099,5.61005,5.60878,5.60951,11000000.0
2009-04-02 07:15:00,5.61031,5.61031,5.60837,5.60837,18000000.0
2009-04-02 07:16:00,5.60961,5.60961,5.60787,5.60864,18000000.0
2009-04-02 07:17:00,5.60873,5.6091,5.60772,5.6082,12000000.0
2009-04-02 07:18:00,5.60787,5.60859,5.60736,5.60743,18000000.0
2009-04-02 07:19:00,5.6078,5.60852,5.607,5.60755,14000000.0
2009-04-02 07:20:00,5.60791,5.60894,5.60686,5.60735,18000000.0
2009-04-02 07:21:00,5.60789,5.60798,5.60631,5.60679,13000000.0
2009-04-02 07:22:00,5.60736,5.60863,5.60692,5.60837,14000000.0
2009-04-02 07:23:00,5.60857,5.60857,5.60677,5.60794,15000000.0
2009-04-02 07:24:00,5.60754,5.60788,5.60693,5.6077,16000000.0
2009-04-02 07:25:00,5.60777,5.60841,5.60736,5.60839,15000000.0
2009-04-02 07:26:00,5.60794,5.60808,5.60664,5.60721,13000000.0
2009-04-02 07:27:00,5.60717,5.60734,5.60525,5.60569,12000000.0
2009-04-02 07:28:00,5.60405,5.60597,5.60405,5.60434,22000000.0
2009-04-02 07:29:00,5.60526,5.60647,5.60507,5.60583,16000000.0
2009-04-02 07:30:00,5.6058,5.60726,5.60488,5.60618,14000000.0
2009-04-02 07:31:00,5.60653,5.60657,5.60532,5.60634,13000000.0
2009-04-02 07:32:00,5.60665,5.60725,5.60578,5.60578,9000000.0
2009-04-02 07:33:00,5.60718,5.6074,5.60648,5.60654,7000000.0
2009-04-02 07:34:00,5.60654,5.60757,5.60568,5.60665,18000000.0
2009-04-02 07:35:00,5.60717,5.60734,5.60614,5.60614,9000000.0
2009-04-02 07:36:00,5.60727,5.60736,5.60615,5.60652,13000000.0
2009-04-02 07:37:00,5.60763,5.60792,5.60725,5.60745,11000000.0
2009-04-02 07:38:00,5.60821,5.60821,5.60577,5.60629,11000000.0
2009-04-02 07:39:00,5.60644,5.60764,5.60569,5.60665,19000000.0
2009-04-02 07:40:00,5.6062,5.60789,5.60613,5.60682,11000000.0
2009-04-02 07:41:00,5.60609,5.60781,5.60597,5.60752,7000000.0
2009-04-02 07:42:00,5.60652,5.60668,5.60408,5.60635,13000000.0
2009-04-02 07:43:00,5.60535,5.60612,5.60395,5.60477,14000000.0
2009-04-02 07:44:00,5.60478,5.60604,5.60433,5.60433,10000000.0
2009-04-02 07:45:00,5.6043,5.60523,5.60398,5.60467,8000000.0
2009-04-02 07:46:00,5.60526,5.60526,5.60349,5.60411,13000000.0
2009-04-02 07:47:00,5.60307,5.60509,5.60259,5.60346,15000000.0
2009-04-02 07:48:00,5.60342,5.60468,5.60276,5.60468,13000000.0
2009-04-02 07:49:00,5.60404,5.60432,5.60336,5.60376,10000000.0
2009-04-02 07:50:00,5.60415,5.60415,5.60249,5.60347,17000000.0
2009-04-02 07:51:00,5.60358,5.60531,5.60284,5.60408,16000000.0
2009-04-02 07:52:00,5.60637,5.60637,5.60292,5.60488,13000000.0
2009-04-02 07:53:00,5.60503,5.60542,5.60303,5.6043,10000000.0
2009-04-02 07:54:00,5.60495,5.60596,5.60441,5.60518,11000000.0
2009-04-02 07:55:00,5.60614,5.60619,5.60446,5.60488,12000000.0
2009-04-02 07:56:00,5.60517,5.60643,5.60418,5.60594,13000000.0
2009-04-02 07:57:00,5.60629,5.60725,5.60578,5.60725,8000000.0
2009-04-02 07:58:00,5.60812,5.60927,5.60727,5.60898,14000000.0
2009-04-02 07:59:00,5.60823,5.60888,5.60586,5.60659,15000000.0
2009-04-02 08:00:00,5.60559,5.60608,5.60377,5.60382,10000000.0
2009-04-02 08:01:00,5.60314,5.6042,5.60025,5.60025,13000000.0
2009-04-02 08:02:00,5.60137,5.60176,5.59998,5.60134,14000000.0
2009-04-02 08:03:00,5.60052,5.60441,5.60052,5.60421,12000000.0
2009-04-02 08:04:00,5.60497,5.60497,5.60116,5.60241,16000000.0
2009-04-02 08:05:00,5.60139,5.60318,5.60139,5.60306,14000000.0
2009-04-02 08:06:00,5.6038,5.60381,5.60216,5.60329,19000000.0
2009-04-02 08:07:00,5.60199,5.60346,5.60159,5.60239,19000000.0
2009-04-02 08:08:00,5.60377,5.60377,5.59985,5.6011,11000000.0
2009-04-02 08:09:00,5.60148,5.60148,5.59848,5.59964,10000000.0
2009-04-02 08:10:00,5.60002,5.60058,5.59886,5.60031,16000000.0
2009-04-02 08:11:00,5.60021,5.60042,5.59865,5.59984,9000000.0
2009-04-02 08:12:00,5.59882,5.5989,5.5974,5.59881,10000000.0
2009-04-02 08:13:00,5.5968,5.59788,5.59648,5.5975,11000000.0
2009-04-02 08:14:00,5.59779,5.59779,5.59371,5.5954,12000000.0
2009-04-02 08:15:00,5.59519,5.59568,5.59332,5.59338,15000000.0
2009-04-02 08:16:00,5.59477,5.59498,5.59308,5.59498,14000000.0
2009-04-02 08:17:00,5.59474,5.59729,5.5943,5.59729,10000000.0
2009-04-02 08:18:00,5.59697,5.59697,5.59428,5.59581,9000000.0
2009-04-02 08:19:00,5.59564,5.59622,5.59472,5.59534,11000000.0
2009-04-02 08:20:00,5.59455,5.59543,5.59374,5.59486,11000000.0
2009-04-02 08:21:00,5.59456,5.59456,5.59027,5.59151,20000000.0
2009-04-02 08:22:00,5.59094,5.59111,5.58877,5.59003,8000000.0
2009-04-02 08:23:00,5.59037,5.59138,5.58944,5.5912,12000000.0
2009-04-02 08:24:00,5.59151,5.59298,5.5915,5.59214,13000000.0
2009-04-02 08:25:00,5.59409,5.5943,5.59173,5.59264,12000000.0
2009-04-02 08:26:00,5.59402,5.59412,5.59197,5.59345,13000000.0
2009-04-02 08:27:00,5.59342,5.59436,5.5929,5.5929,11000000.0
2009-04-02 08:28:00,5.5945,5.59487,5.59232,5.59287,8000000.0
2009-04-02 08:29:00,5.59162,5.59233,5.59056,5.59145,12000000.0
2009-04-02 08:30:00,5.59185,5.59208,5.59061,5.59202,11000000.0
2009-04-02 08:31:00,5.59286,5.5943,5.59238,5.5943,10000000.0
2009-04-02 08:32:00,5.59454,5.59518,5.59305,5.59483,13000000.0
2009-04-02 08:33:00,5.59389,5.59515,5.59249,5.59249,11000000.0
2009-04-02 08:34:00,5.59398,5.59398,5.59073,5.59338,17000000.0
2009-04-02 08:35:00,5.59442,5.59513,5.5931,5.59513,11000000.0
2009-04-02 08:36:00,5.5957,5.59668,5.59485,5.59596,10000000.0
2009-04-02 08:37:00,5.59751,5.59849,5.5971,5.59841,9000000.0
2009-04-02 08:38:00,5.59898,5.60055,5.59808,5.60044,18000000.0
2009-04-02 08:39:00,5.59889,5.5997,5.59709,5.59862,8000000.0
2009-04-02 08:40:00,5.59855,5.59855,5.59688,5.59788,7000000.0
2009-04-02 08:41:00,5.5988,5.5988,5.59714,5.59834,16000000.0
2009-04-02 08:42:00,5.59814,5.59892,5.59723,5.59873,14000000.0
2009-04-02 08:43:00,5.5973,5.59817,5.59686,5.59725,12000000.0
2009-04-02 08:44:00,5.59862,5.59925,5.59781,5.59925,9000000.0
2009-04-02 08:45:00,5.5996,5.60133,5.59802,5.60128,18000000.0
2009-04-02 08:46:00,5.60075,5.60232,5.60058,5.60195,14000000.0
2009-04-02 08:47:00,5.60122,5.60139,5.59864,5.60049,18000000.0
2009-04-02 08:48:00,5.59964,5.59969,5.59815,5.59823,12000000.0
2009-04-02 08:49:00,5.59884,5.60191,5.5988,5.59931,14000000.0
2009-04-02 08:50:00,5.60002,5.60015,5.59684,5.59835,16000000.0
2009-04-02 08:51:00,5.59649,5.59959,5.59649,5.59842,21000000.0
2009-04-02 08:52:00,5.59857,5.59865,5.59671,5.59792,20000000.0
2009-04-02 08:53:00,5.59809,5.59845,5.59666,5.59666,7000000.0
2009-04-02 08:54:00,5.59666,5.59966,5.59666,5.59854,17000000.0
2009-04-02 08:55:00,5.59915,5.59967,5.59775,5.59837,12000000.0
2009-04-02 08:56:00,5.59831,5.60006,5.59762,5.59936,17000000.0
2009-04-02 08:57:00,5.60028,5.60146,5.59924,5.60146,16000000.0
2009-04-02 08:58:00,5.6012,5.60124,5.59988,5.60063,12000000.0
2009-04-02 08:59:00,5.60154,5.60154,5.60013,5.60057,13000000.0
2009-04-02 09:00:00,5.60133,5.6028,5.59938,5.60139,17000000.0
2009-04-02 09:01:00,5.60131,5.60181,5.59991,5.60151,13000000.0
2009-04-02 09:02:00,5.60231,5.60275,5.60125,5.60227,8000000.0
2009-04-02 09:03:00,5.60117,5.60194,5.60049,5.60104,16000000.0
2009-04-02 09:04:00,5.60034,5.60394,5.60021,5.60344,8000000.0
2009-04-02 09:05:00,5.6032,5.60448,5.60269,5.60448,11000000.0
2009-04-02 09:06:00,5.60298,5.60518,5.6028,5.60496,10000000.0
2009-04-02 09:07:00,5.60574,5.60576,5.60437,5.60437,10000000.0
2009-04-02 09:08:00,5.60267,5.60394,5.60145,5.60272,19000000.0
2009-04-02 09:09:00,5.60222,5.60367,5.60106,5.60333,16000000.0
2009-04-02 09:10:00,5.60377,5.60471,5.60308,5.60471,8000000.0
2009-04-02 09:11:00,5.605,5.60503,5.60349,5.60379,11000000.0
2009-04-02 09:12:00,5.60468,5.60534,5.60339,5.60487,16000000.0
2009-04-02 09:13:00,5.60481,5.60577,5.60323,5.60577,15000000.0
2009-04-02 09:14:00,5.60572,5.60585,5.60378,5.60378,17000000.0
2009-04-02 09:15:00,5.60631,5.60833,5.60538,5.60814,12000000.0
2009-04-02 09:16:00,5.60762,5.6077,5.60536,5.60685,14000000.0
2009-04-02 09:17:00,5.60688,5.60873,5.60616,5.60823,14000000.0
2009-04-02 09:18:00,5.60822,5.60926,5.60728,5.60904,18000000.0
2009-04-02 09:19:00,5.6088,5.61012,5.60775,5.60979,14000000.0
2009-04-02 09:20:00,5.61098,5.6137,5.6091,5.61104,18000000.0
2009-04-02 09:21:00,5.61276,5.6129,5.6109,5.61093,17000000.0
2009-04-02 09:22:00,5.61309,5.61338,5.61143,5.61143,13000000.0
2009-04-02 09:23:00,5.61152,5.61152,5.60963,5.61049,12000000.0
2009-04-02 09:24:00,5.60976,5.6106,5.60899,5.60979,14000000.0
2009-04-02 09:25:00,5.60941,5.6096,5.60813,5.60949,9000000.0
2009-04-02 09:26:00,5.60851,5.60968,5.60742,5.60855,13000000.0
2009-04-02 09:27:00,5.60804,5.60832,5.60686,5.60832,13000000.0
2009-04-02 09:28:00,5.60786,5.60845,5.60651,5.60688,19000000.0
2009-04-02 09:29:00,5.60776,5.60801,5.60601,5.60801,14000000.0
2009-04-02 09:30:00,5.60738,5.60824,5.60662,5.60806,15000000.0
2009-04-02 09:31:00,5.60867,5.60907,5.60751,5.60765,11000000.0
2009-04-02 09:32:00,5.60838,5.60889,5.60664,5.60664,16000000.0
2009-04-02 09:33:00,5.60873,5.60933,5.60831,5.60907,9000000.0
2009-04-02 09:34:00,5.60954,5.61027,5.6079,5.61027,18000000.0
2009-04-02 09:35:00,5.60933,5.60935,5.60767,5.60794,14000000.0
2009-04-02 09:36:00,5.60814,5.60814,5.60596,5.60768,16000000.0
2009-04-02 09:37:00,5.60716,5.6084,5.60661,5.60737,20000000.0
2009-04-02 09:38:00,5.60682,5.6071,5.60517,5.6058,19000000.0
2009-04-02 09:39:00,5.60559,5.60559,5.60363,5.60517,16000000.0
2009-04-02 09:40:00,5.60461,5.60475,5.60316,5.6046,12000000.0
2009-04-02 09:41:00,5.60467,5.60542,5.60289,5.60542,18000000.0
2009-04-02 09:42:00,5.60555,5.60555,5.60303,5.60401,16000000.0
2009-04-02 09:43:00,5.6045,5.60572,5.60437,5.6057,15000000.0
2009-04-02 09:44:00,5.60405,5.60566,5.60405,5.60487,13000000.0
2009-04-02 09:45:00,5.60432,5.60819,5.60432,5.60819,13000000.0
2009-04-02 09:46:00,5.60788,5.60788,5.60619,5.60688,17000000.0
2009-04-02 09:47:00,5.60865,5.61058,5.6073,5.61034,13000000.0
2009-04-02 09:48:00,5.6092,5.61039,5.6081,5.60913,16000000.0
2009-04-02 09:49:00,5.60909,5.60991,5.6083,5.60989,17000000.0
2009-04-02 09:50:00,5.60882,5.61066,5.60864,5.61066,12000000.0
2009-04-02 09:51:00,5.61102,5.61114,5.60962,5.61089,16000000.0
2009-04-02 09:52:00,5.61064,5.611,5.60838,5.6107,16000000.0
2009-04-02 09:53:00,5.61113,5.61113,5.60939,5.60988,15000000.0
2009-04-02 09:54:00,5.60972,5.60996,5.60868,5.60896,15000000.0
2009-04-02 09:55:00,5.61069,5.61283,5.6095,5.61248,15000000.0
2009-04-02 09:56:00,5.61283,5.61385,5.61209,5.61345,17000000.0
2009-04-02 09:57:00,5.61243,5.61456,5.61243,5.61456,12000000.0
2009-04-02 09:58:00,5.61293,5.61468,5.61293,5.61441,14000000.0
2009-04-02 09:59:00,5.61407,5.61485,5.61339,5.61461,10000000.0
2009-04-02 10:00:00,5.61304,5.61351,5.61092,5.6133,11000000.0
2009-04-02 10:01:00,5.61269,5.61368,5.6112,5.6118,24000000.0
2009-04-02 10:02:00,5.61325,5.61325,5.61208,5.61269,14000000.0
2009-04-02 10:03:00,5.61249,5.61302,5.61158,5.61264,16000000.0
2009-04-02 10:04:00,5.61218,5.61246,5.61085,5.61196,10000000.0
2009-04-02 10:05:00,5.61131,5.61131,5.60987,5.61006,10000000.0
2009-04-02 10:06:00,5.61091,5.61135,5.60871,5.61049,9000000.0
2009-04-02 10:07:00,5.611,5.61114,5.61003,5.61054,11000000.0
2009-04-02 10:08:00,5.61137,5.61137,5.60856,5.60899,9000000.0
2009-04-02 10:09:00,5.6096,5.6096,5.60781,5.60918,11000000.0
2009-04-02 10:10:00,5.60921,5.6094,5.60738,5.60819,15000000.0
2009-04-02 10:11:00,5.609,5.609,5.60627,5.60655,16000000.0
2009-04-02 10:12:00,5.60616,5.60726,5.60533,5.60638,19000000.0
2009-04-02 10:13:00,5.60648,5.60702,5.60551,5.60702,9000000.0
2009-04-02 10:14:00,5.60722,5.60791,5.6061,5.60695,11000000.0
2009-04-02 10:15:00,5.60774,5.60799,5.60636,5.60749,8000000.0
2009-04-02 10:16:00,5.60824,5.60995,5.6074,5.60995,17000000.0
2009-04-02 10:17:00,5.60974,5.60974,5.60766,5.6092,16000000.0
2009-04-02 10:18:00,5.60901,5.60901,5.60734,5.60862,16000000.0
2009-04-02 10:19:00,5.60886,5.61097,5.60799,5.61057,17000000.0
2009-04-02 10:20:00,5.60996,5.61004,5.60753,5.60823,16000000.0
2009-04-02 10:21:00,5.61004,5.61016,5.60865,5.61014,7000000.0
2009-04-02 10:22:00,5.60992,5.60998,5.60699,5.60847,10000000.0
2009-04-02 10:23:00,5.60877,5.60962,5.60764,5.60879,14000000.0
2009-04-02 10:24:00,5.60827,5.60933,5.60783,5.60933,13000000.0
2009-04-02 10:25:00,5.60947,5.61152,5.60866,5.61063,12000000.0
2009-04-02 10:26:00,5.61105,5.61105,5.6092,5.60957,11000000.0
2009-04-02 10:27:00,5.61032,5.61072,5.60871,5.61072,13000000.0
2009-04-02 10:28:00,5.60943,5.61257,5.60943,5.61257,13000000.0
2009-04-02 10:29:00,5.61163,5.61229,5.61026,5.61096,11000000.0
2009-04-02 10:30:00,5.61184,5.61208,5.61047,5.61172,9000000.0
2009-04-02 10:31:00,5.61004,5.61004,5.60769,5.60769,16000000.0
2009-04-02 10:32:00,5.6095,5.61022,5.6086,5.61011,9000000.0
2009-04-02 10:33:00,5.60947,5.61119,5.60784,5.60958,12000000.0
2009-04-02 10:34:00,5.60798,5.60841,5.6071,5.60747,11000000.0
2009-04-02 10:35:00,5.60738,5.61058,5.60738,5.60976,17000000.0
2009-04-02 10:36:00,5.61012,5.61015,5.60876,5.60901,10000000.0
2009-04-02 10:37:00,5.60908,5.60924,5.6063,5.60753,15000000.0
2009-04-02 10:38:00,5.60718,5.60726,5.60493,5.60683,17000000.0
2009-04-02 10:39:00,5.60649,5.60671,5.60498,5.60498,13000000.0
2009-04-02 10:40:00,5.60602,5.60602,5.60374,5.6039,10000000.0
2009-04-02 10:41:00,5.60415,5.60527,5.60319,5.60428,15000000.0
2009-04-02 10:42:00,5.60496,5.60506,5.60321,5.6039,12000000.0
2009-04-02 10:43:00,5.60396,5.604,5.60053,5.60158,13000000.0
2009-04-02 10:44:00,5.60249,5.60419,5.60188,5.60396,12000000.0
2009-04-02 10:45:00,5.60179,5.60281,5.60136,5.60136,13000000.0
2009-04-02 10:46:00,5.60347,5.60461,5.60289,5.6034,13000000.0
2009-04-02 10:47:00,5.60386,5.60424,5.60256,5.60256,7000000.0
2009-04-02 10:48:00,5.60283,5.60397,5.60221,5.60327,12000000.0
2009-04-02 10:49:00,5.60148,5.60259,5.60131,5.60259,10000000.0
2009-04-02 10:50:00,5.60256,5.60335,5.60197,5.6029,14000000.0
2009-04-02 10:51:00,5.60294,5.60294,5.60111,5.60237,11000000.0
2009-04-02 10:52:00,5.60327,5.60327,5.60089,5.60186,20000000.0
2009-04-02 10:53:00,5.60172,5.60172,5.59994,5.60038,9000000.0
2009-04-02 10:54:00,5.6016,5.60181,5.60014,5.60014,18000000.0
2009-04-02 10:55:00,5.60134,5.60268,5.60052,5.60268,10000000.0
2009-04-02 10:56:00,5.60239,5.60239,5.60125,5.60236,11000000.0
2009-04-02 10:57:00,5.60258,5.60355,5.60171,5.60355,8000000.0
2009-04-02 10:58:00,5.6039,5.60399,5.6022,5.60365,10000000.0
2009-04-02 10:59:00,5.60314,5.60422,5.60257,5.60422,10000000.0
2009-04-02 11:00:00,5.60424,5.60424,5.60266,5.60304,15000000.0
2009-04-02 11:01:00,5.60448,5.60448,5.6028,5.60444,12000000.0
2009-04-02 11:02:00,5.60366,5.6054,5.60366,5.6054,8000000.0
2009-04-02 11:03:00,5.60519,5.60519,5.60294,5.60397,11000000.0
2009-04-02 11:04:00,5.60354,5.60354,5.60056,5.60219,15000000.0
2009-04-02 11:05:00,5.60128,5.60147,5.59906,5.60014,17000000.0
2009-04-02 11:06:00,5.59997,5.59997,5.59703,5.59953,12000000.0
2009-04-02 11:07:00,5.59946,5.59976,5.59838,5.59915,11000000.0
2009-04-02 11:08:00,5.59913,5.60003,5.59756,5.59935,22000000.0
2009-04-02 11:09:00,5.59931,5.60036,5.59879,5.59992,9000000.0
2009-04-02 11:10:00,5.59896,5.60001,5.5987,5.59969,16000000.0
2009-04-02 11:11:00,5.59725,5.59878,5.59682,5.59837,7000000.0
2009-04-02 11:12:00,5.59658,5.59701,5.59417,5.59587,15000000.0
2009-04-02 11:13:00,5.59516,5.59694,5.59451,5.59635,11000000.0
2009-04-02 11:14:00,5.59707,5.59898,5.59702,5.59791,18000000.0
2009-04-02 11:15:00,5.59843,5.59843,5.59684,5.59731,11000000.0
2009-04-02 11:16:00,5.59597,5.59671,5.59452,5.59607,13000000.0
2009-04-02 11:17:00,5.59624,5.59672,5.59472,5.59512,13000000.0
2009-04-02 11:18:00,5.59606,5.59606,5.5946,5.59493,9000000.0
2009-04-02 11:19:00,5.59491,5.59672,5.59484,5.59633,17000000.0
2009-04-02 11:20:00,5.59607,5.59686,5.5949,5.59598,14000000.0
2009-04-02 11:21:00,5.59651,5.59654,5.59376,5.59498,14000000.0
2009-04-02 11:22:00,5.59386,5.59429,5.59193,5.59315,22000000.0
2009-04-02 11:23:00,5.59226,5.59633,5.59214,5.59633,8000000.0
2009-04-02 11:24:00,5.59627,5.59627,5.5942,5.59479,18000000.0
2009-04-02 11:25:00,5.59475,5.59475,5.59297,5.59339,9000000.0
2009-04-02 11:26:00,5.59341,5.59436,5.59198,5.5932,15000000.0
2009-04-02 11:27:00,5.59285,5.59336,5.59202,5.59288,10000000.0
2009-04-02 11:28:00,5.59311,5.5952,5.59272,5.59484,13000000.0
2009-04-02 11:29:00,5.59472,5.59573,5.59318,5.59435,17000000.0
2009-04-02 11:30:00,5.59526,5.59526,5.5929,5.59385,13000000.0
2009-04-02 11:31:00,5.59398,5.59446,5.59179,5.59446,12000000.0
2009-04-02 11:32:00,5.59401,5.59604,5.59321,5.59572,20000000.0
2009-04-02 11:33:00,5.59552,5.59686,5.59502,5.59686,16000000.0
2009-04-02 11:34:00,5.59551,5.59715,5.59531,5.59715,13000000.0
2009-04-02 11:35:00,5.59679,5.59832,5.59578,5.59793,14000000.0
2009-04-02 11:36:00,5.59737,5.59902,5.59737,5.59869,11000000.0
2009-04-02 11:37:00,5.59933,5.60092,5.59868,5.60045,16000000.0
2009-04-02 11:38:00,5.60134,5.60191,5.60045,5.60138,8000000.0
2009-04-02 11:39:00,5.60126,5.60126,5.59998,5.60091,11000000.0
2009-04-02 11:40:00,5.59895,5.60052,5.59828,5.60052,12000000.0
2009-04-02 11:41:00,5.60073,5.60077,5.59821,5.59965,10000000.0
2009-04-02 11:42:00,5.59946,5.59946,5.59735,5.59825,10000000.0
2009-04-02 11:43:00,5.5969,5.59843,5.59597,5.59652,17000000.0
2009-04-02 11:44:00,5.59535,5.59787,5.59487,5.59692,15000000.0
2009-04-02 11:45:00,5.59859,5.59954,5.59742,5.59894,16000000.0
2009-04-02 11:46:00,5.59916,5.59985,5.59848,5.59923,7000000.0
2009-04-02 11:47:00,5.59924,5.59933,5.59675,5.59766,16000000.0
2009-04-02 11:48:00,5.59665,5.59713,5.59506,5.59657,13000000.0
2009-04-02 11:49:00,5.59713,5.59713,5.59502,5.59607,10000000.0
2009-04-02 11:50:00,5.59614,5.59727,5.59526,5.59685,12000000.0
2009-04-02 11:51:00,5.59579,5.5966,5.59466,5.59535,14000000.0
2009-04-02 11:52:00,5.59667,5.5968,5.59503,5.5968,18000000.0
2009-04-02 11:53:00,5.59677,5.59677,5.59411,5.59541,16000000.0
2009-04-02 11:54:00,5.59287,5.59352,5.59082,5.59169,8000000.0
2009-04-02 11:55:00,5.59059,5.59333,5.59049,5.59333,8000000.0
2009-04-02 11:56:00,5.59246,5.594,5.5924,5.594,8000000.0
2009-04-02 11:57:00,5.59267,5.59533,5.59267,5.59533,11000000.0
2009-04-02 11:58:00,5.59552,5.5956,5.59364,5.59512,14000000.0
2009-04-02 11:59:00,5.59276,5.59506,5.59276,5.59506,11000000.0
2009-04-02 12:00:00,5.59544,5.5957,5.5941,5.59478,15000000.0
2009-04-02 12:01:00,5.5946,5.59473,5.59283,5.59283,13000000.0
2009-04-02 12:02:00,5.5947,5.5947,5.59185,5.59385,15000000.0
2009-04-02 12:03:00,5.59357,5.59513,5.59264,5.59513,11000000.0
2009-04-02 12:04:00,5.59384,5.59473,5.59347,5.59438,9000000.0
2009-04-02 12:05:00,5.59185,5.59423,5.5917,5.59302,9000000.0
2009-04-02 12:06:00,5.59355,5.59364,5.59232,5.5929,15000000.0
2009-04-02 12:07:00,5.59391,5.59391,5.59183,5.59288,11000000.0
2009-04-02 12:08:00,5.59244,5.59275,5.59155,5.59228,8000000.0
2009-04-02 12:09:00,5.59109,5.59189,5.58567,5.58765,18000000.0
2009-04-02 12:10:00,5.58664,5.58844,5.58449,5.58844,14000000.0
2009-04-02 12:11:00,5.58862,5.58862,5.58649,5.58654,9000000.0
2009-04-02 12:12:00,5.58735,5.58966,5.58689,5.58898,18000000.0
2009-04-02 12:13:00,5.58858,5.58897,5.58597,5.58763,12000000.0
2009-04-02 12:14:00,5.58726,5.58726,5.58342,5.58446,10000000.0
2009-04-02 12:15:00,5.58342,5.58356,5.57835,5.57961,8000000.0
2009-04-02 12:16:00,5.57965,5.57997,5.57803,5.57848,14000000.0
2009-04-02 12:17:00,5.58004,5.58167,5.57908,5.58135,13000000.0
2009-04-02 12:18:00,5.58181,5.58195,5.57998,5.58083,10000000.0
2009-04-02 12:19:00,5.58179,5.58241,5.5811,5.58241,11000000.0
2009-04-02 12:20:00,5.5817,5.58171,5.57975,5.58011,8000000.0
2009-04-02 12:21:00,5.57824,5.57933,5.57278,5.57278,20000000.0
2009-04-02 12:22:00,5.57299,5.57378,5.57083,5.57378,14000000.0
2009-04-02 12:23:00,5.57471,5.57471,5.57288,5.57288,11000000.0
2009-04-02 12:24:00,5.57433,5.57544,5.5727,5.57458,17000000.0
2009-04-02 12:25:00,5.57408,5.57529,5.57314,5.57529,12000000.0
2009-04-02 12:26:00,5.5756,5.57671,5.57405,5.57671,7000000.0
2009-04-02 12:27:00,5.57666,5.57666,5.57414,5.57497,7000000.0
2009-04-02 12:28:00,5.57503,5.57627,5.57426,5.5759,19000000.0
2009-04-02 12:29:00,5.57535,5.57617,5.57405,5.57478,12000000.0
2009-04-02 12:30:00,5.57221,5.57273,5.56939,5.56939,10000000.0
2009-04-02 12:31:00,5.56689,5.57184,5.56525,5.56611,12000000.0
2009-04-02 12:32:00,5.56594,5.56854,5.56516,5.56854,12000000.0
2009-04-02 12:33:00,5.56731,5.56816,5.5663,5.5666,15000000.0
2009-04-02 12:34:00,5.56693,5.56722,5.56545,5.56722,12000000.0
2009-04-02 12:35:00,5.56752,5.56862,5.56653,5.56761,12000000.0
2009-04-02 12:36:00,5.56789,5.56789,5.56649,5.56742,15000000.0
2009-04-02 12:37:00,5.56826,5.56875,5.56715,5.56761,8000000.0
2009-04-02 12:38:00,5.56784,5.56887,5.56675,5.56799,15000000.0
2009-04-02 12:39:00,5.56731,5.56731,5.56378,5.56418,14000000.0
2009-04-02 12:40:00,5.56665,5.56762,5.56525,5.56762,18000000.0
2009-04-02 12:41:00,5.5667,5.5667,5.56307,5.56389,11000000.0
2009-04-02 12:42:00,5.56377,5.56655,5.56261,5.56541,17000000.0
2009-04-02 12:43:00,5.56631,5.56728,5.56524,5.56528,11000000.0
2009-04-02 12:44:00,5.56741,5.56797,5.56579,5.56797,13000000.0
2009-04-02 12:45:00,5.5674,5.5674,5.56597,5.56627,10000000.0
2009-04-02 12:46:00,5.56733,5.56861,5.56541,5.56832,20000000.0
2009-04-02 12:47:00,5.56849,5.56968,5.56763,5.5687,10000000.0
2009-04-02 12:48:00,5.5701,5.5701,5.56776,5.56962,10000000.0
2009-04-02 12:49:00,5.56945,5.56952,5.56741,5.56798,15000000.0
2009-04-02 12:50:00,5.5684,5.56887,5.56631,5.56763,14000000.0
2009-04-02 12:51:00,5.56716,5.56716,5.56505,5.56628,14000000.0
2009-04-02 12:52:00,5.56647,5.56714,5.56564,5.56647,9000000.0
2009-04-02 12:53:00,5.5681,5.5681,5.56549,5.56706,9000000.0
2009-04-02 12:54:00,5.56743,5.56774,5.56551,5.56649,20000000.0
2009-04-02 12:55:00,5.56626,5.56794,5.56562,5.56794,12000000.0
2009-04-02 12:56:00,5.56733,5.56788,5.56696,5.56775,7000000.0
2009-04-02 12:57:00,5.56821,5.56935,5.56687,5.56879,13000000.0
2009-04-02 12:58:00,5.56703,5.56911,5.56667,5.56803,16000000.0
2009-04-02 12:59:00,5.57012,5.57053,5.56843,5.57023,14000000.0
2009-04-02 13:00:00,5.56978,5.57165,5.56938,5.57165,12000000.0
2009-04-02 13:01:00,5.57214,5.57214,5.56929,5.57094,17000000.0
2009-04-02 13:02:00,5.57095,5.57201,5.5702,5.57167,10000000.0
2009-04-02 13:03:00,5.57125,5.5719,5.57022,5.57041,22000000.0
2009-04-02 13:04:00,5.57239,5.57307,5.5706,5.57215,20000000.0
2009-04-02 13:05:00,5.57243,5.57404,5.57145,5.57312,14000000.0
2009-04-02 13:06:00,5.57279,5.57359,5.57145,5.57262,17000000.0
2009-04-02 13:07:00,5.57262,5.57275,5.57053,5.57208,22000000.0
2009-04-02 13:08:00,5.57123,5.57132,5.56839,5.56992,12000000.0
2009-04-02 13:09:00,5.57006,5.5715,5.56872,5.56981,12000000.0
2009-04-02 13:10:00,5.56972,5.57,5.56768,5.56768,20000000.0
2009-04-02 13:11:00,5.56954,5.57143,5.56894,5.57136,12000000.0
2009-04-02 13:12:00,5.57274,5.57303,5.57087,5.57172,16000000.0
2009-04-02 13:13:00,5.57124,5.57142,5.5698,5.57007,14000000.0
2009-04-02 13:14:00,5.56986,5.57228,5.56957,5.57228,17000000.0
2009-04-02 13:15:00,5.5718,5.57308,5.57152,5.57235,7000000.0
2009-04-02 13:16:00,5.57287,5.57332,5.57095,5.57098,9000000.0
2009-04-02 13:17:00,5.57217,5.57416,5.57217,5.57309,15000000.0
2009-04-02 13:18:00,5.57495,5.57633,5.57326,5.57599,17000000.0
2009-04-02 13:19:00,5.57456,5.57624,5.57444,5.57471,15000000.0
2009-04-02 13:20:00,5.57663,5.57775,5.57434,5.57643,12000000.0
2009-04-02 13:21:00,5.57441,5.57729,5.57441,5.57583,24000000.0
2009-04-02 13:22:00,5.57635,5.57635,5.57365,5.57433,12000000.0
2009-04-02 13:23:00,5.57469,5.57469,5.57203,5.57369,12000000.0
2009-04-02 13:24:00,5.57399,5.57399,5.57122,5.57122,18000000.0
2009-04-02 13:25:00,5.5721,5.57479,5.57085,5.57479,12000000.0
2009-04-02 13:26:00,5.57488,5.57495,5.57342,5.57369,12000000.0
2009-04-02 13:27:00,5.57304,5.57573,5.57286,5.575,9000000.0
2009-04-02 13:28:00,5.57678,5.57691,5.57442,5.57691,15000000.0
2009-04-02 13:29:00,5.5756,5.57609,5.57427,5.57533,14000000.0
2009-04-02 13:30:00,5.57587,5.57644,5.57477,5.57644,11000000.0
2009-04-02 13:31:00,5.577,5.57706,5.57499,5.57706,11000000.0
2009-04-02 13:32:00,5.57659,5.5785,5.57606,5.57788,8000000.0
2009-04-02 13:33:00,5.57737,5.58085,5.57737,5.57926,14000000.0
2009-04-02 13:34:00,5.57972,5.58124,5.57749,5.58124,11000000.0
2009-04-02 13:35:00,5.58118,5.58195,5.57839,5.57926,16000000.0
2009-04-02 13:36:00,5.57789,5.57918,5.57701,5.57832,8000000.0
2009-04-02 13:37:00,5.57847,5.58123,5.57736,5.58066,17000000.0
2009-04-02 13:38:00,5.58102,5.58323,5.58075,5.58075,14000000.0
2009-04-02 13:39:00,5.58171,5.58476,5.58171,5.58476,10000000.0
2009-04-02 13:40:00,5.58531,5.58558,5.58419,5.58536,8000000.0
2009-04-02 13:41:00,5.58552,5.58575,5.58378,5.58513,11000000.0
2009-04-02 13:42:00,5.58531,5.58531,5.58163,5.5834,14000000.0
2009-04-02 13:43:00,5.58217,5.58259,5.58116,5.58238,11000000.0
2009-04-02 13:44:00,5.58267,5.58308,5.58143,5.58291,11000000.0
2009-04-02 13:45:00,5.5752,5.57616,5.55512,5.55645,14000000.0
2009-04-02 13:46:00,5.55212,5.56099,5.54949,5.56099,11000000.0
2009-04-02 13:47:00,5.56166,5.56228,5.55494,5.56069,13000000.0
2009-04-02 13:48:00,5.5611,5.57013,5.55881,5.56222,14000000.0
2009-04-02 13:49:00,5.57074,5.57956,5.56547,5.57374,12000000.0
2009-04-02 13:50:00,5.57627,5.57974,5.5708,5.5718,16000000.0
2009-04-02 13:51:00,5.56852,5.57504,5.5675,5.56931,14000000.0
2009-04-02 13:52:00,5.56825,5.56869,5.56534,5.56559,10000000.0
2009-04-02 13:53:00,5.56593,5.56629,5.55987,5.56096,10000000.0
2009-04-02 13:54:00,5.56169,5.56325,5.55972,5.56225,8000000.0
2009-04-02 13:55:00,5.56451,5.56702,5.56256,5.5645,13000000.0
2009-04-02 13:56:00,5.56488,5.56756,5.56294,5.56614,17000000.0
2009-04-02 13:57:00,5.56804,5.57058,5.56563,5.56798,13000000.0
2009-04-02 13:58:00,5.56842,5.57055,5.56764,5.5692,7000000.0
2009-04-02 13:59:00,5.56779,5.57014,5.56663,5.57014,9000000.0
2009-04-02 14:00:00,5.56949,5.56949,5.56175,5.56201,7000000.0
2009-04-02 14:01:00,5.56387,5.56628,5.56345,5.56378,11000000.0
2009-04-02 14:02:00,5.56422,5.56633,5.5627,5.56494,19000000.0
2009-04-02 14:03:00,5.56456,5.56493,5.56105,5.56471,13000000.0
2009-04-02 14:04:00,5.5622,5.5635,5.56043,5.56214,22000000.0
2009-04-02 14:05:00,5.56147,5.5627,5.55967,5.56086,17000000.0
2009-04-02 14:06:00,5.56192,5.56292,5.5608,5.56229,11000000.0
2009-04-02 14:07:00,5.56353,5.56353,5.55856,5.56,9000000.0
2009-04-02 14:08:00,5.55988,5.56094,5.55521,5.55801,11000000.0
2009-04-02 14:09:00,5.55765,5.55935,5.5558,5.55739,12000000.0
2009-04-02 14:10:00,5.55664,5.56011,5.55664,5.55787,13000000.0
2009-04-02 14:11:00,5.55895,5.55897,5.55245,5.55245,14000000.0
2009-04-02 14:12:00,5.55379,5.55676,5.55297,5.5555,11000000.0
2009-04-02 14:13:00,5.55582,5.55594,5.55347,5.55347,11000000.0
2009-04-02 14:14:00,5.5556,5.55731,5.55477,5.55731,7000000.0
2009-04-02 14:15:00,5.55831,5.55831,5.55448,5.55497,14000000.0
2009-04-02 14:16:00,5.5552,5.5552,5.55051,5.55399,13000000.0
2009-04-02 14:17:00,5.55274,5.55324,5.5488,5.55251,22000000.0
2009-04-02 14:18:00,5.5497,5.55198,5.54532,5.54792,15000000.0
2009-04-02 14:19:00,5.5466,5.55023,5.54542,5.5497,12000000.0
2009-04-02 14:20:00,5.55092,5.55092,5.54722,5.54888,7000000.0
2009-04-02 14:21:00,5.54912,5.54912,5.54482,5.54482,13000000.0
2009-04-02 14:22:00,5.54708,5.54843,5.54484,5.54809,8000000.0
2009-04-02 14:23:00,5.54831,5.54982,5.54677,5.54979,11000000.0
2009-04-02 14:24:00,5.55059,5.55096,5.54765,5.54801,13000000.0
2009-04-02 14:25:00,5.55016,5.55219,5.54969,5.55207,15000000.0
2009-04-02 14:26:00,5.55109,5.55316,5.55019,5.55316,8000000.0
2009-04-02 14:27:00,5.55471,5.55524,5.55291,5.55503,10000000.0
2009-04-02 14:28:00,5.55354,5.55747,5.55354,5.55747,11000000.0
2009-04-02 14:29:00,5.55761,5.55761,5.55072,5.55094,21000000.0
2009-04-02 14:30:00,5.55311,5.55508,5.55233,5.55434,11000000.0
2009-04-02 14:31:00,5.5538,5.55512,5.5521,5.55454,17000000.0
2009-04-02 14:32:00,5.55586,5.55706,5.55473,5.55473,15000000.0
2009-04-02 14:33:00,5.55692,5.56171,5.55637,5.56109,8000000.0
2009-04-02 14:34:00,5.56103,5.56223,5.56013,5.56138,9000000.0
2009-04-02 14:35:00,5.56032,5.56091,5.55955,5.56034,11000000.0
2009-04-02 14:36:00,5.56121,5.56205,5.55773,5.55946,15000000.0
2009-04-02 14:37:00,5.55679,5.55816,5.55351,5.5551,8000000.0
2009-04-02 14:38:00,5.55083,5.55431,5.54844,5.55065,10000000.0
2009-04-02 14:39:00,5.55042,5.55235,5.54801,5.54801,19000000.0
2009-04-02 14:40:00,5.54745,5.54976,5.53434,5.53434,15000000.0
2009-04-02 14:41:00,5.53304,5.53698,5.52783,5.53603,15000000.0
2009-04-02 14:42:00,5.53739,5.54403,5.53157,5.53296,17000000.0
2009-04-02 14:43:00,5.53182,5.53453,5.5295,5.53046,15000000.0
2009-04-02 14:44:00,5.52891,5.52891,5.52079,5.52421,15000000.0
2009-04-02 14:45:00,5.52145,5.52314,5.51866,5.52165,9000000.0
2009-04-02 14:46:00,5.52183,5.52612,5.52086,5.52612,11000000.0
2009-04-02 14:47:00,5.52634,5.52634,5.52237,5.52546,12000000.0
2009-04-02 14:48:00,5.52735,5.53787,5.52558,5.53787,12000000.0
2009-04-02 14:49:00,5.5355,5.53594,5.52726,5.5302,12000000.0
2009-04-02 14:50:00,5.52628,5.53103,5.52394,5.52907,15000000.0
2009-04-02 14:51:00,5.52925,5.53812,5.52894,5.53734,10000000.0
2009-04-02 14:52:00,5.53577,5.53935,5.52986,5.53344,13000000.0
2009-04-02 14:53:00,5.53457,5.54291,5.53243,5.54291,13000000.0
2009-04-02 14:54:00,5.54113,5.54502,5.53928,5.54238,9000000.0
2009-04-02 14:55:00,5.54548,5.54777,5.54308,5.54589,16000000.0
2009-04-02 14:56:00,5.5463,5.54633,5.54214,5.54447,15000000.0
2009-04-02 14:57:00,5.54453,5.54639,5.54249,5.54275,15000000.0
2009-04-02 14:58:00,5.54244,5.54244,5.53731,5.5392,11000000.0
2009-04-02 14:59:00,5.53861,5.53979,5.53693,5.53752,14000000.0
2009-04-02 15:00:00,5.53688,5.53868,5.53359,5.53842,18000000.0
2009-04-02 15:01:00,5.54043,5.54574,5.53645,5.54574,12000000.0
2009-04-02 15:02:00,5.54729,5.54729,5.54112,5.54202,7000000.0
2009-04-02 15:03:00,5.54161,5.54533,5.54092,5.54476,18000000.0
2009-04-02 15:04:00,5.54558,5.54718,5.54329,5.54651,21000000.0
2009-04-02 15:05:00,5.54627,5.54627,5.54294,5.54612,13000000.0
2009-04-02 15:06:00,5.54587,5.54587,5.54186,5.54186,14000000.0
2009-04-02 15:07:00,5.54253,5.54468,5.53949,5.54227,22000000.0
2009-04-02 15:08:00,5.54264,5.5452,5.54217,5.5452,10000000.0
2009-04-02 15:09:00,5.54409,5.54574,5.54237,5.54431,9000000.0
2009-04-02 15:10:00,5.54334,5.54498,5.54198,5.54474,14000000.0
2009-04-02 15:11:00,5.54592,5.55142,5.54477,5.55042,12000000.0
2009-04-02 15:12:00,5.54927,5.55134,5.54449,5.55134,13000000.0
2009-04-02 15:13:00,5.55038,5.55412,5.54846,5.55245,12000000.0
2009-04-02 15:14:00,5.55427,5.55497,5.55068,5.55186,10000000.0
2009-04-02 15:15:00,5.5523,5.55485,5.55156,5.55233,16000000.0
2009-04-02 15:16:00,5.55283,5.55647,5.55194,5.55626,15000000.0
2009-04-02 15:17:00,5.5548,5.55677,5.5541,5.55484,14000000.0
2009-04-02 15:18:00,5.55448,5.55642,5.5523,5.55642,12000000.0
2009-04-02 15:19:00,5.55587,5.55641,5.55414,5.5557,11000000.0
2009-04-02 15:20:00,5.55526,5.55723,5.55324,5.55488,14000000.0
2009-04-02 15:21:00,5.55606,5.55652,5.55067,5.55067,14000000.0
2009-04-02 15:22:00,5.55142,5.55334,5.55014,5.55195,10000000.0
2009-04-02 15:23:00,5.55036,5.55087,5.54855,5.54864,11000000.0
2009-04-02 15:24:00,5.5476,5.54969,5.5461,5.54804,10000000.0
2009-04-02 15:25:00,5.54668,5.54672,5.5421,5.54346,16000000.0
2009-04-02 15:26:00,5.54313,5.54559,5.54021,5.54307,15000000.0
2009-04-02 15:27:00,5.5414,5.54287,5.54066,5.54109,10000000.0
2009-04-02 15:28:00,5.54291,5.54291,5.54096,5.54096,11000000.0
2009-04-02 15:29:00,5.54112,5.54222,5.5399,5.54095,19000000.0
2009-04-02 15:30:00,5.54158,5.5425,5.5404,5.5404,10000000.0
2009-04-02 15:31:00,5.54171,5.54171,5.53736,5.53908,14000000.0
2009-04-02 15:32:00,5.53884,5.53981,5.5374,5.53876,12000000.0
2009-04-02 15:33:00,5.53665,5.53891,5.53665,5.53891,20000000.0
2009-04-02 15:34:00,5.53914,5.53935,5.5373,5.53744,12000000.0
2009-04-02 15:35:00,5.53716,5.5391,5.53648,5.53763,12000000.0
2009-04-02 15:36:00,5.53686,5.53744,5.53578,5.53693,10000000.0
2009-04-02 15:37:00,5.53673,5.54016,5.53638,5.54016,10000000.0
2009-04-02 15:38:00,5.54082,5.54082,5.53812,5.54001,13000000.0
2009-04-02 15:39:00,5.53979,5.5398,5.53716,5.53805,7000000.0
2009-04-02 15:40:00,5.53892,5.53958,5.53763,5.53927,10000000.0
2009-04-02 15:41:00,5.53756,5.53944,5.53743,5.53944,9000000.0
2009-04-02 15:42:00,5.53947,5.54006,5.53771,5.53929,13000000.0
2009-04-02 15:43:00,5.53837,5.54008,5.53799,5.53941,16000000.0
2009-04-02 15:44:00,5.53946,5.54036,5.53861,5.53979,14000000.0
2009-04-02 15:45:00,5.54161,5.54203,5.53911,5.53959,15000000.0
2009-04-02 15:46:00,5.53998,5.54079,5.53847,5.53847,13000000.0
2009-04-02 15:47:00,5.53885,5.54021,5.53811,5.54015,9000000.0
2009-04-02 15:48:00,5.54114,5.54162,5.53919,5.54039,21000000.0
2009-04-02 15:49:00,5.54108,5.54148,5.54003,5.54009,23000000.0
2009-04-02 15:50:00,5.54171,5.54281,5.5408,5.54156,12000000.0
2009-04-02 15:51:00,5.54176,5.54223,5.54033,5.54153,19000000.0
2009-04-02 15:52:00,5.5389,5.54095,5.53775,5.53801,15000000.0
2009-04-02 15:53:00,5.53839,5.53972,5.53693,5.53792,14000000.0
2009-04-02 15:54:00,5.53704,5.53734,5.53258,5.53364,15000000.0
2009-04-02 15:55:00,5.53293,5.53456,5.52961,5.53183,12000000.0
2009-04-02 15:56:00,5.53026,5.53064,5.52734,5.52928,18000000.0
2009-04-02 15:57:00,5.5298,5.53314,5.52935,5.53314,10000000.0
2009-04-02 15:58:00,5.53402,5.53546,5.53064,5.53483,22000000.0
2009-04-02 15:59:00,5.53617,5.53653,5.53136,5.53263,12000000.0
2009-04-02 16:00:00,5.5325,5.53539,5.52928,5.53178,12000000.0
2009-04-02 16:01:00,5.53166,5.53333,5.52957,5.5327,12000000.0
2009-04-02 16:02:00,5.53263,5.53395,5.53072,5.53334,13000000.0
2009-04-02 16:03:00,5.53559,5.53734,5.53363,5.53726,13000000.0
2009-04-02 16:04:00,5.53827,5.53827,5.53514,5.53717,11000000.0
2009-04-02 16:05:00,5.53584,5.53722,5.53547,5.53668,9000000.0
2009-04-02 16:06:00,5.53555,5.5376,5.53494,5.5376,14000000.0
2009-04-02 16:07:00,5.53789,5.53874,5.53681,5.53874,15000000.0
2009-04-02 16:08:00,5.53932,5.53932,5.53643,5.53735,15000000.0
2009-04-02 16:09:00,5.53918,5.53918,5.53723,5.53757,17000000.0
2009-04-02 16:10:00,5.53772,5.53827,5.53616,5.53616,14000000.0
2009-04-02 16:11:00,5.53804,5.53974,5.53731,5.53955,9000000.0
2009-04-02 16:12:00,5.53901,5.54055,5.53815,5.54011,15000000.0
2009-04-02 16:13:00,5.54047,5.54127,5.53883,5.54116,14000000.0
2009-04-02 16:14:00,5.54148,5.54284,5.541,5.54284,12000000.0
2009-04-02 16:15:00,5.54302,5.54372,5.54188,5.54329,14000000.0
2009-04-02 16:16:00,5.54203,5.54302,5.54046,5.54167,13000000.0
2009-04-02 16:17:00,5.54227,5.54227,5.539,5.53978,18000000.0
2009-04-02 16:18:00,5.53916,5.54063,5.53667,5.53777,13000000.0
2009-04-02 16:19:00,5.53754,5.53896,5.53717,5.53896,8000000.0
2009-04-02 16:20:00,5.53888,5.53962,5.53751,5.53883,13000000.0
2009-04-02 16:21:00,5.53895,5.53962,5.53793,5.53954,12000000.0
2009-04-02 16:22:00,5.53879,5.53938,5.53672,5.53672,11000000.0
2009-04-02 16:23:00,5.53774,5.53787,5.53629,5.53683,14000000.0
2009-04-02 16:24:00,5.53811,5.53966,5.53652,5.53966,15000000.0
2009-04-02 16:25:00,5.54074,5.54185,5.53942,5.54178,11000000.0
2009-04-02 16:26:00,5.54291,5.54511,5.5424,5.5446,8000000.0
2009-04-02 16:27:00,5.54597,5.54865,5.54575,5.54865,10000000.0
2009-04-02 16:28:00,5.54785,5.54785,5.5439,5.54591,15000000.0
2009-04-02 16:29:00,5.54448,5.54448,5.54194,5.54274,7000000.0
2009-04-02 16:30:00,5.54265,5.54366,5.54112,5.54301,16000000.0
2009-04-02 16:31:00,5.54192,5.54711,5.54192,5.54705,14000000.0
2009-04-02 16:32:00,5.54657,5.54666,5.54452,5.54561,7000000.0
2009-04-02 16:33:00,5.54479,5.54564,5.54332,5.54468,8000000.0
2009-04-02 16:34:00,5.54552,5.54552,5.54317,5.54367,8000000.0
2009-04-02 16:35:00,5.54485,5.54683,5.54412,5.54683,9000000.0
2009-04-02 16:36:00,5.54713,5.54734,5.54545,5.54669,13000000.0
2009-04-02 16:37:00,5.54599,5.54669,5.54335,5.54535,18000000.0
2009-04-02 16:38:00,5.54522,5.54542,5.54319,5.54542,18000000.0
2009-04-02 16:39:00,5.54461,5.54461,5.54189,5.54305,20000000.0
2009-04-02 16:40:00,5.54257,5.54322,5.54085,5.54288,13000000.0
2009-04-02 16:41:00,5.54387,5.5463,5.54285,5.54393,20000000.0
2009-04-02 16:42:00,5.54489,5.54489,5.54143,5.5436,18000000.0
2009-04-02 16:43:00,5.54266,5.54278,5.53911,5.54038,15000000.0
2009-04-02 16:44:00,5.53914,5.5398,5.53714,5.53856,20000000.0
2009-04-02 16:45:00,5.53867,5.53955,5.5381,5.53919,13000000.0
2009-04-02 16:46:00,5.53917,5.53917,5.53701,5.53839,15000000.0
2009-04-02 16:47:00,5.53896,5.53931,5.53778,5.53778,8000000.0
2009-04-02 16:48:00,5.53884,5.53884,5.53622,5.53622,11000000.0
2009-04-02 16:49:00,5.53746,5.53756,5.53362,5.53572,12000000.0
2009-04-02 16:50:00,5.53485,5.53649,5.53466,5.53592,15000000.0
2009-04-02 16:51:00,5.53573,5.5361,5.53326,5.53368,18000000.0
2009-04-02 16:52:00,5.53342,5.53422,5.53189,5.53298,14000000.0
2009-04-02 16:53:00,5.53368,5.53368,5.53042,5.53134,8000000.0
2009-04-02 16:54:00,5.53211,5.53301,5.53059,5.53277,11000000.0
2009-04-02 16:55:00,5.53237,5.53407,5.53194,5.5336,12000000.0
2009-04-02 16:56:00,5.53367,5.53367,5.53218,5.53232,10000000.0
2009-04-02 16:57:00,5.53334,5.53376,5.53178,5.53316,8000000.0
2009-04-02 16:58:00,5.53304,5.53388,5.53252,5.53388,9000000.0
2009-04-02 16:59:00,5.53404,5.53542,5.53223,5.53539,13000000.0
2009-04-02 17:00:00,5.53393,5.53399,5.53099,5.53099,11000000.0
2009-04-02 17:01:00,5.53102,5.53309,5.53001,5.53204,12000000.0
2009-04-02 17:02:00,5.53146,5.5315,5.52811,5.52811,10000000.0
2009-04-02 17:03:00,5.5282,5.52961,5.52697,5.52843,16000000.0
2009-04-02 17:04:00,5.5287,5.52915,5.52756,5.52796,13000000.0
2009-04-02 17:05:00,5.52958,5.53036,5.5277,5.52805,16000000.0
2009-04-02 17:06:00,5.52903,5.53103,5.52808,5.53103,12000000.0
2009-04-02 17:07:00,5.53129,5.53237,5.53057,5.53237,8000000.0
2009-04-02 17:08:00,5.53023,5.53261,5.52926,5.53115,21000000.0
2009-04-02 17:09:00,5.53095,5.5327,5.52936,5.5305,16000000.0
2009-04-02 17:10:00,5.5325,5.53388,5.53246,5.53311,11000000.0
2009-04-02 17:11:00,5.53306,5.53836,5.53262,5.53836,11000000.0
2009-04-02 17:12:00,5.53826,5.53853,5.5369,5.53853,9000000.0
2009-04-02 17:13:00,5.54015,5.54086,5.53843,5.53889,9000000.0
2009-04-02 17:14:00,5.53976,5.54163,5.53843,5.54088,17000000.0
2009-04-02 17:15:00,5.53762,5.53845,5.53411,5.53411,11000000.0
2009-04-02 17:16:00,5.53499,5.53771,5.53412,5.53643,15000000.0
2009-04-02 17:17:00,5.53709,5.53758,5.53489,5.53669,13000000.0
2009-04-02 17:18:00,5.53702,5.53765,5.53537,5.53537,15000000.0
2009-04-02 17:19:00,5.53606,5.53606,5.53247,5.53445,17000000.0
2009-04-02 17:20:00,5.53425,5.53487,5.53277,5.53487,12000000.0
2009-04-02 17:21:00,5.53544,5.536,5.534,5.53538,7000000.0
2009-04-02 17:22:00,5.53468,5.53581,5.53391,5.53527,14000000.0
2009-04-02 17:23:00,5.53613,5.53628,5.53438,5.53514,13000000.0
2009-04-02 17:24:00,5.53417,5.53488,5.53261,5.53358,9000000.0
2009-04-02 17:25:00,5.5328,5.5328,5.53107,5.53279,11000000.0
2009-04-02 17:26:00,5.53278,5.53278,5.53039,5.53227,16000000.0
2009-04-02 17:27:00,5.53298,5.53442,5.53201,5.53442,9000000.0
2009-04-02 17:28:00,5.53447,5.53546,5.53276,5.53513,15000000.0
2009-04-02 17:29:00,5.53639,5.537,5.53454,5.53663,11000000.0
2009-04-02 17:30:00,5.53707,5.53779,5.53599,5.53733,19000000.0
2009-04-02 17:31:00,5.53745,5.53757,5.53614,5.53695,11000000.0
2009-04-02 17:32:00,5.53673,5.53673,5.53539,5.53613,9000000.0
2009-04-02 17:33:00,5.53554,5.53559,5.53395,5.53553,10000000.0
2009-04-02 17:34:00,5.53483,5.53547,5.53379,5.53526,14000000.0
2009-04-02 17:35:00,5.5358,5.5358,5.53301,5.53401,13000000.0
2009-04-02 17:36:00,5.5329,5.5356,5.5329,5.53394,11000000.0
2009-04-02 17:37:00,5.53412,5.53533,5.53377,5.53451,15000000.0
2009-04-02 17:38:00,5.5332,5.5352,5.5332,5.53479,17000000.0
2009-04-02 17:39:00,5.53533,5.53546,5.53357,5.53379,8000000.0
2009-04-02 17:40:00,5.53346,5.53505,5.53327,5.53505,12000000.0
2009-04-02 17:41:00,5.53473,5.5364,5.53356,5.53401,21000000.0
2009-04-02 17:42:00,5.53441,5.53506,5.53174,5.53233,13000000.0
2009-04-02 17:43:00,5.53428,5.53485,5.53198,5.5339,11000000.0
2009-04-02 17:44:00,5.5331,5.53464,5.53281,5.53464,19000000.0
2009-04-02 17:45:00,5.53426,5.53544,5.53396,5.53544,10000000.0
2009-04-02 17:46:00,5.53442,5.53577,5.53434,5.53514,13000000.0
2009-04-02 17:47:00,5.53509,5.53542,5.53417,5.53449,9000000.0
2009-04-02 17:48:00,5.53463,5.53665,5.53411,5.53561,14000000.0
2009-04-02 17:49:00,5.53356,5.53504,5.53133,5.53407,14000000.0
2009-04-02 17:50:00,5.53443,5.53529,5.53212,5.53389,17000000.0
2009-04-02 17:51:00,5.53374,5.53545,5.53227,5.53227,13000000.0
2009-04-02 17:52:00,5.53388,5.53479,5.53249,5.53433,24000000.0
2009-04-02 17:53:00,5.53296,5.53326,5.53146,5.5329,16000000.0
2009-04-02 17:54:00,5.53202,5.53343,5.53135,5.53153,16000000.0
2009-04-02 17:55:00,5.53264,5.53264,5.5309,5.53209,13000000.0
2009-04-02 17:56:00,5.53208,5.53208,5.5302,5.5302,15000000.0
2009-04-02 17:57:00,5.53086,5.53195,5.53056,5.53126,10000000.0
2009-04-02 17:58:00,5.5314,5.53177,5.52896,5.52963,15000000.0
2009-04-02 17:59:00,5.52929,5.53014,5.52891,5.52951,13000000.0
2009-04-02 18:00:00,5.5286,5.5286,5.5252,5.52553,7000000.0
2009-04-02 18:01:00,5.52661,5.52785,5.52403,5.52461,18000000.0
2009-04-02 18:02:00,5.52516,5.52558,5.5238,5.52558,17000000.0
2009-04-02 18:03:00,5.52546,5.52603,5.52276,5.52482,16000000.0
2009-04-02 18:04:00,5.52408,5.52433,5.52244,5.52396,14000000.0
2009-04-02 18:05:00,5.52474,5.52474,5.52313,5.52401,13000000.0
2009-04-02 18:06:00,5.52471,5.52483,5.52297,5.5231,18000000.0
2009-04-02 18:07:00,5.52468,5.52599,5.52332,5.52374,12000000.0
2009-04-02 18:08:00,5.52394,5.52533,5.52203,5.52224,18000000.0
2009-04-02 18:09:00,5.52355,5.52379,5.52188,5.52292,12000000.0
2009-04-02 18:10:00,5.52316,5.52422,5.5227,5.52316,13000000.0
2009-04-02 18:11:00,5.52401,5.5262,5.52341,5.52616,10000000.0
2009-04-02 18:12:00,5.5246,5.52566,5.5246,5.52547,11000000.0
2009-04-02 18:13:00,5.52427,5.52516,5.52361,5.52516,14000000.0
2009-04-02 18:14:00,5.52558,5.52603,5.52412,5.52483,10000000.0
2009-04-02 18:15:00,5.52567,5.52741,5.52476,5.52583,10000000.0
2009-04-02 18:16:00,5.52728,5.5285,5.52694,5.52794,9000000.0
2009-04-02 18:17:00,5.52813,5.52884,5.52641,5.52731,18000000.0
2009-04-02 18:18:00,5.52687,5.52833,5.52679,5.5277,14000000.0
2009-04-02 18:19:00,5.52639,5.52745,5.52295,5.52295,10000000.0
2009-04-02 18:20:00,5.5207,5.52111,5.51885,5.52093,15000000.0
2009-04-02 18:21:00,5.52153,5.52369,5.51988,5.52004,18000000.0
2009-04-02 18:22:00,5.52055,5.52114,5.51779,5.51868,14000000.0
2009-04-02 18:23:00,5.5192,5.5212,5.5185,5.52082,7000000.0
2009-04-02 18:24:00,5.51873,5.52023,5.51828,5.51911,9000000.0
2009-04-02 18:25:00,5.51963,5.51963,5.51651,5.51747,13000000.0
2009-04-02 18:26:00,5.51696,5.51799,5.51535,5.51738,16000000.0
2009-04-02 18:27:00,5.51657,5.51657,5.51297,5.514,14000000.0
2009-04-02 18:28:00,5.51333,5.51403,5.51156,5.51324,13000000.0
2009-04-02 18:29:00,5.51284,5.51365,5.51133,5.51134,11000000.0
2009-04-02 18:30:00,5.50961,5.51136,5.50719,5.50768,16000000.0
2009-04-02 18:31:00,5.50751,5.51182,5.5063,5.51182,12000000.0
2009-04-02 18:32:00,5.51167,5.51167,5.51009,5.51143,11000000.0
2009-04-02 18:33:00,5.50978,5.51115,5.50907,5.51079,13000000.0
2009-04-02 18:34:00,5.51039,5.51146,5.50888,5.51142,13000000.0
2009-04-02 18:35:00,5.51115,5.51321,5.51051,5.51248,18000000.0
2009-04-02 18:36:00,5.51283,5.51375,5.51162,5.51231,18000000.0
2009-04-02 18:37:00,5.51289,5.51477,5.51191,5.51477,18000000.0
2009-04-02 18:38:00,5.51467,5.51495,5.5134,5.51376,11000000.0
2009-04-02 18:39:00,5.51146,5.51294,5.51063,5.51177,11000000.0
2009-04-02 18:40:00,5.51056,5.51085,5.50897,5.5101,14000000.0
2009-04-02 18:41:00,5.50948,5.51036,5.50791,5.5094,16000000.0
2009-04-02 18:42:00,5.50932,5.51123,5.50932,5.51068,14000000.0
2009-04-02 18:43:00,5.51003,5.51094,5.51001,5.51042,10000000.0
2009-04-02 18:44:00,5.50922,5.51057,5.50884,5.5096,13000000.0
2009-04-02 18:45:00,5.51079,5.51123,5.50952,5.50976,13000000.0
2009-04-02 18:46:00,5.51006,5.51078,5.5097,5.51025,12000000.0
2009-04-02 18:47:00,5.50917,5.50949,5.50616,5.50811,14000000.0
2009-04-02 18:48:00,5.5065,5.50682,5.50374,5.50504,15000000.0
2009-04-02 18:49:00,5.5067,5.50862,5.5057,5.50742,12000000.0
2009-04-02 18:50:00,5.50871,5.50932,5.50782,5.50821,9000000.0
2009-04-02 18:51:00,5.50896,5.51008,5.50804,5.50952,17000000.0
2009-04-02 18:52:00,5.50927,5.50932,5.50719,5.50918,9000000.0
2009-04-02 18:53:00,5.50848,5.50985,5.50749,5.50816,14000000.0
2009-04-02 18:54:00,5.50939,5.51038,5.5082,5.50974,14000000.0
2009-04-02 18:55:00,5.51003,5.51116,5.5097,5.51113,10000000.0
2009-04-02 18:56:00,5.5108,5.5117,5.50956,5.5102,16000000.0
2009-04-02 18:57:00,5.51143,5.51168,5.50973,5.50987,17000000.0
2009-04-02 18:58:00,5.51049,5.51442,5.51049,5.51426,14000000.0
2009-04-02 18:59:00,5.51484,5.51746,5.51401,5.51746,14000000.0
2009-04-02 19:00:00,5.51754,5.51803,5.51455,5.51528,15000000.0
2009-04-02 19:01:00,5.51467,5.51467,5.51184,5.51306,15000000.0
2009-04-02 19:02:00,5.51275,5.51425,5.51267,5.51267,14000000.0
2009-04-02 19:03:00,5.51438,5.51493,5.51307,5.51339,14000000.0
2009-04-02 19:04:00,5.51479,5.51479,5.51315,5.51454,12000000.0
2009-04-02 19:05:00,5.51468,5.51641,5.51374,5.51516,15000000.0
2009-04-02 19:06:00,5.51495,5.51569,5.51385,5.51515,16000000.0
2009-04-02 19:07:00,5.51504,5.51717,5.51446,5.51646,20000000.0
2009-04-02 19:08:00,5.5179,5.5179,5.51593,5.51649,8000000.0
2009-04-02 19:09:00,5.51657,5.51728,5.51479,5.51528,17000000.0
2009-04-02 19:10:00,5.51472,5.51527,5.5131,5.51375,9000000.0
2009-04-02 19:11:00,5.51309,5.51309,5.51135,5.51171,16000000.0
2009-04-02 19:12:00,5.51186,5.51441,5.5114,5.51362,13000000.0
2009-04-02 19:13:00,5.51372,5.51638,5.51372,5.51568,10000000.0
2009-04-02 19:14:00,5.5156,5.51785,5.51559,5.51637,20000000.0
2009-04-02 19:15:00,5.51623,5.51846,5.51579,5.51836,12000000.0
2009-04-02 19:16:00,5.51804,5.51855,5.51724,5.51843,8000000.0
2009-04-02 19:17:00,5.51842,5.51937,5.51755,5.51928,18000000.0
2009-04-02 19:18:00,5.52064,5.52066,5.51882,5.51958,11000000.0
2009-04-02 19:19:00,5.51957,5.51957,5.5177,5.51862,12000000.0
2009-04-02 19:20:00,5.51705,5.52106,5.51705,5.52106,14000000.0
2009-04-02 19:21:00,5.51907,5.52056,5.51851,5.51958,13000000.0
2009-04-02 19:22:00,5.51866,5.51954,5.51807,5.51923,12000000.0
2009-04-02 19:23:00,5.51932,5.52136,5.51865,5.52066,14000000.0
2009-04-02 19:24:00,5.52005,5.52145,5.51936,5.52029,19000000.0
2009-04-02 19:25:00,5.51963,5.52136,5.51963,5.52136,8000000.0
2009-04-02 19:26:00,5.51994,5.52059,5.51919,5.52014,7000000.0
2009-04-02 19:27:00,5.52012,5.52012,5.51787,5.51805,20000000.0
2009-04-02 19:28:00,5.51903,5.52087,5.51788,5.51893,17000000.0
2009-04-02 19:29:00,5.51973,5.52128,5.51973,5.52083,10000000.0
2009-04-02 19:30:00,5.52128,5.52141,5.51993,5.52094,15000000.0
2009-04-02 19:31:00,5.52021,5.52051,5.51976,5.52025,11000000.0
2009-04-02 19:32:00,5.5186,5.52009,5.51799,5.51835,9000000.0
2009-04-02 19:33:00,5.51773,5.51969,5.51715,5.5182,14000000.0
2009-04-02 19:34:00,5.51972,5.52019,5.51826,5.52019,17000000.0
2009-04-02 19:35:00,5.52056,5.52069,5.51946,5.52005,8000000.0
2009-04-02 19:36:00,5.52081,5.52081,5.51927,5.52005,15000000.0
2009-04-02 19:37:00,5.51963,5.51969,5.51878,5.5191,8000000.0
2009-04-02 19:38:00,5.51992,5.52,5.51864,5.51934,15000000.0
2009-04-02 19:39:00,5.51889,5.52076,5.51881,5.51914,17000000.0
2009-04-02 19:40:00,5.51888,5.52059,5.51841,5.52019,16000000.0
2009-04-02 19:41:00,5.51847,5.51977,5.51831,5.51831,11000000.0
2009-04-02 19:42:00,5.51908,5.52016,5.51849,5.51921,15000000.0
2009-04-02 19:43:00,5.51913,5.52032,5.51874,5.51922,14000000.0
2009-04-02 19:44:00,5.51988,5.52156,5.51923,5.52083,14000000.0
2009-04-02 19:45:00,5.521,5.52104,5.51874,5.5193,15000000.0
2009-04-02 19:46:00,5.51962,5.52005,5.51808,5.51832,15000000.0
2009-04-02 19:47:00,5.51767,5.51976,5.51767,5.51872,16000000.0
2009-04-02 19:48:00,5.51917,5.52064,5.51819,5.51987,16000000.0
2009-04-02 19:49:00,5.5189,5.51969,5.51853,5.51969,8000000.0
2009-04-02 19:50:00,5.5196,5.52077,5.51883,5.52077,9000000.0
2009-04-02 19:51:00,5.52027,5.52067,5.51925,5.51925,19000000.0
2009-04-02 19:52:00,5.51968,5.52024,5.51857,5.51953,11000000.0
2009-04-02 19:53:00,5.51906,5.52014,5.51897,5.51951,14000000.0
2009-04-02 19:54:00,5.51891,5.52034,5.51882,5.52013,18000000.0
2009-04-02 19:55:00,5.51884,5.52094,5.51884,5.52073,13000000.0
2009-04-02 19:56:00,5.5203,5.52083,5.52002,5.52083,10000000.0
2009-04-02 19:57:00,5.52166,5.52253,5.52036,5.52119,16000000.0
2009-04-02 19:58:00,5.52273,5.52449,5.52193,5.52268,15000000.0
2009-04-02 19:59:00,5.52278,5.52308,5.52127,5.52189,14000000.0
2009-04-02 20:00:00,5.52316,5.52421,5.52234,5.52421,11000000.0
2009-04-02 20:01:00,5.52311,5.52552,5.52311,5.5255,24000000.0
2009-04-02 20:02:00,5.52425,5.52641,5.52419,5.52593,11000000.0
2009-04-02 20:03:00,5.52694,5.52751,5.52575,5.52751,11000000.0
2009-04-02 20:04:00,5.52764,5.52835,5.52686,5.52835,10000000.0
2009-04-02 20:05:00,5.52797,5.52851,5.52705,5.52705,17000000.0
2009-04-02 20:06:00,5.52922,5.52994,5.5273,5.52994,10000000.0
2009-04-02 20:07:00,5.5299,5.5299,5.5279,5.5279,14000000.0
2009-04-02 20:08:00,5.52972,5.53211,5.52921,5.53022,13000000.0
2009-04-02 20:09:00,5.5315,5.53224,5.53069,5.5318,11000000.0
2009-04-02 20:10:00,5.53246,5.53299,5.53193,5.53264,11000000.0
2009-04-02 20:11:00,5.53346,5.53554,5.53336,5.53482,9000000.0
2009-04-02 20:12:00,5.53389,5.5352,5.53352,5.53452,16000000.0
2009-04-02 20:13:00,5.53442,5.5351,5.53343,5.5351,11000000.0
2009-04-02 20:14:00,5.53515,5.53534,5.53285,5.53285,19000000.0
2009-04-02 20:15:00,5.53418,5.5366,5.53412,5.53535,13000000.0
2009-04-02 20:16:00,5.53633,5.5383,5.53581,5.53824,15000000.0
2009-04-02 20:17:00,5.53786,5.53925,5.53674,5.53925,8000000.0
2009-04-02 20:18:00,5.53855,5.54183,5.53855,5.54025,14000000.0
2009-04-02 20:19:00,5.53924,5.53924,5.5365,5.53787,14000000.0
2009-04-02 20:20:00,5.53745,5.53797,5.53613,5.53696,12000000.0
2009-04-02 20:21:00,5.53691,5.53695,5.53479,5.53513,9000000.0
2009-04-02 20:22:00,5.53508,5.5353,5.53383,5.5341,17000000.0
2009-04-02 20:23:00,5.53369,5.5346,5.53354,5.53354,11000000.0
2009-04-02 20:24:00,5.53335,5.53467,5.53281,5.53383,16000000.0
2009-04-02 20:25:00,5.53351,5.53381,5.53258,5.53274,11000000.0
2009-04-02 20:26:00,5.53303,5.5333,5.53235,5.53235,8000000.0
2009-04-02 20:27:00,5.53322,5.53342,5.53059,5.53174,13000000.0
2009-04-02 20:28:00,5.53203,5.53204,5.53039,5.53132,15000000.0
2009-04-02 20:29:00,5.5306,5.53219,5.53018,5.5316,16000000.0
2009-04-02 20:30:00,5.53009,5.53048,5.52898,5.5302,8000000.0
2009-04-02 20:31:00,5.52825,5.52932,5.52739,5.5275,18000000.0
2009-04-02 20:32:00,5.52871,5.53002,5.52844,5.5292,7000000.0
2009-04-02 20:33:00,5.52972,5.53092,5.52904,5.52976,13000000.0
2009-04-02 20:34:00,5.53057,5.53132,5.52938,5.53069,13000000.0
2009-04-02 20:35:00,5.53116,5.53163,5.53004,5.53082,9000000.0
2009-04-02 20:36:00,5.53038,5.53207,5.52872,5.53026,17000000.0
2009-04-02 20:37:00,5.53006,5.53006,5.52778,5.53005,14000000.0
2009-04-02 20:38:00,5.52835,5.52995,5.52819,5.52903,16000000.0
2009-04-02 20:39:00,5.52774,5.52901,5.52756,5.52766,14000000.0
2009-04-02 20:40:00,5.52732,5.52882,5.52728,5.52744,17000000.0
2009-04-02 20:41:00,5.52701,5.52879,5.52701,5.52762,16000000.0
2009-04-02 20:42:00,5.52854,5.52854,5.52689,5.52808,22000000.0
2009-04-02 20:43:00,5.52669,5.52826,5.52618,5.5276,18000000.0
2009-04-02 20:44:00,5.52718,5.53001,5.52718,5.52965,16000000.0
2009-04-02 20:45:00,5.52936,5.53034,5.52895,5.52999,8000000.0
2009-04-02 20:46:00,5.53052,5.53161,5.52945,5.53061,19000000.0
2009-04-02 20:47:00,5.53,5.53145,5.52972,5.53145,12000000.0
2009-04-02 20:48:00,5.53114,5.53227,5.5305,5.53125,9000000.0
2009-04-02 20:49:00,5.53024,5.53247,5.53024,5.53226,19000000.0
2009-04-02 20:50:00,5.53201,5.53261,5.53108,5.53209,15000000.0
2009-04-02 20:51:00,5.53184,5.53306,5.53132,5.53306,9000000.0
2009-04-02 20:52:00,5.53273,5.53383,5.53178,5.53383,11000000.0
2009-04-02 20:53:00,5.5338,5.53437,5.53296,5.53329,15000000.0
2009-04-02 20:54:00,5.53431,5.53545,5.53354,5.5352,12000000.0
2009-04-02 20:55:00,5.53503,5.53697,5.53438,5.53577,18000000.0
2009-04-02 20:56:00,5.53507,5.53553,5.53392,5.5355,12000000.0
2009-04-02 20:57:00,5.53592,5.53592,5.53445,5.53538,13000000.0
2009-04-02 20:58:00,5.53375,5.5347,5.53326,5.53401,11000000.0
2009-04-02 20:59:00,5.53463,5.53501,5.5335,5.53416,11000000.0
2009-04-02 21:00:00,5.53432,5.53432,5.53244,5.53256,17000000.0
2009-04-02 21:01:00,5.53138,5.53215,5.53113,5.532,10000000.0
2009-04-02 21:02:00,5.53156,5.53164,5.52865,5.52865,8000000.0
2009-04-02 21:03:00,5.53045,5.53048,5.52886,5.53006,19000000.0
2009-04-02 21:04:00,5.53083,5.53178,5.52963,5.52984,18000000.0
2009-04-02 21:05:00,5.53047,5.53279,5.53047,5.53173,14000000.0
2009-04-02 21:06:00,5.53286,5.53286,5.53109,5.53139,12000000.0
2009-04-02 21:07:00,5.53331,5.53395,5.53273,5.53373,10000000.0
2009-04-02 21:08:00,5.53391,5.53542,5.53348,5.53452,14000000.0
2009-04-02 21:09:00,5.53485,5.5351,5.53257,5.53442,16000000.0
2009-04-02 21:10:00,5.53402,5.53431,5.5321,5.53424,15000000.0
2009-04-02 21:11:00,5.53392,5.53452,5.53093,5.53275,13000000.0
2009-04-02 21:12:00,5.53083,5.53127,5.52986,5.53045,10000000.0
2009-04-02 21:13:00,5.53125,5.53125,5.52942,5.52942,14000000.0
2009-04-02 21:14:00,5.52831,5.53058,5.52831,5.52923,10000000.0
2009-04-02 21:15:00,5.5287,5.52998,5.52808,5.52902,15000000.0
2009-04-02 21:16:00,5.52763,5.52915,5.52715,5.5285,11000000.0
2009-04-02 21:17:00,5.52864,5.52864,5.52655,5.52779,13000000.0
2009-04-02 21:18:00,5.52823,5.52913,5.52685,5.52892,17000000.0
2009-04-02 21:19:00,5.52903,5.52949,5.52651,5.52743,12000000.0
2009-04-02 21:20:00,5.52843,5.52995,5.52717,5.52908,14000000.0
2009-04-02 21:21:00,5.52838,5.52838,5.52722,5.52722,11000000.0
2009-04-02 21:22:00,5.52887,5.52953,5.52813,5.52876,9000000.0
2009-04-02 21:23:00,5.52902,5.52987,5.52902,5.52943,7000000.0
2009-04-02 21:24:00,5.53031,5.5314,5.53014,5.53093,11000000.0
2009-04-02 21:25:00,5.53139,5.53374,5.53128,5.53356,7000000.0
2009-04-02 21:26:00,5.53308,5.53344,5.53178,5.53287,13000000.0
2009-04-02 21:27:00,5.53259,5.5336,5.53259,5.5327,11000000.0
2009-04-02 21:28:00,5.53268,5.53416,5.53234,5.53409,15000000.0
2009-04-02 21:29:00,5.53297,5.53364,5.53169,5.53171,12000000.0
2009-04-02 21:30:00,5.53175,5.53195,5.53068,5.53145,10000000.0
2009-04-02 21:31:00,5.53128,5.53193,5.53041,5.53047,10000000.0
2009-04-02 21:32:00,5.53085,5.53147,5.52968,5.53064,12000000.0
2009-04-02 21:33:00,5.53236,5.53236,5.53048,5.53048,19000000.0
2009-04-02 21:34:00,5.53036,5.53202,5.53022,5.53171,8000000.0
2009-04-02 21:35:00,5.53266,5.53287,5.53109,5.53254,20000000.0
2009-04-02 21:36:00,5.53169,5.53433,5.53157,5.53304,19000000.0
2009-04-02 21:37:00,5.53316,5.53344,5.53222,5.53317,19000000.0
2009-04-02 21:38:00,5.53257,5.53406,5.53233,5.53233,13000000.0
2009-04-02 21:39:00,5.53536,5.53701,5.53431,5.53624,17000000.0
2009-04-02 21:40:00,5.53433,5.53564,5.53395,5.53554,7000000.0
2009-04-02 21:41:00,5.53413,5.53546,5.53413,5.53479,11000000.0
2009-04-02 21:42:00,5.53398,5.53468,5.53367,5.53441,18000000.0
2009-04-02 21:43:00,5.53408,5.5354,5.53397,5.5342,13000000.0
2009-04-02 21:44:00,5.53389,5.53528,5.53314,5.53314,16000000.0
2009-04-02 21:45:00,5.53438,5.53562,5.53358,5.53562,11000000.0
2009-04-02 21:46:00,5.53503,5.53583,5.53439,5.53439,13000000.0
2009-04-02 21:47:00,5.53594,5.53594,5.53413,5.53487,13000000.0
2009-04-02 21:48:00,5.53491,5.53574,5.53354,5.53504,17000000.0
2009-04-02 21:49:00,5.53263,5.53446,5.53263,5.534,8000000.0
2009-04-02 21:50:00,5.53445,5.53489,5.53401,5.53489,11000000.0
2009-04-02 21:51:00,5.53471,5.53627,5.53442,5.53619,13000000.0
2009-04-02 21:52:00,5.53479,5.53594,5.5343,5.53509,13000000.0
2009-04-02 21:53:00,5.53491,5.53661,5.53475,5.53661,14000000.0
2009-04-02 21:54:00,5.53504,5.5356,5.53422,5.53485,11000000.0
2009-04-02 21:55:00,5.53512,5.53567,5.53437,5.53567,17000000.0
2009-04-02 21:56:00,5.53425,5.53619,5.53425,5.53543,12000000.0
2009-04-02 21:57:00,5.53503,5.5361,5.53407,5.53567,16000000.0
2009-04-02 21:58:00,5.53427,5.5351,5.53417,5.53446,9000000.0
2009-04-02 21:59:00,5.53424,5.53549,5.53407,5.53413,18000000.0
2009-04-02 22:00:00,5.53393,5.53458,5.53302,5.53329,13000000.0
2009-04-02 22:01:00,5.53369,5.53389,5.5322,5.53286,11000000.0
2009-04-02 22:02:00,5.53264,5.53305,5.53157,5.53157,17000000.0
2009-04-02 22:03:00,5.53107,5.53283,5.53093,5.531,23000000.0
2009-04-02 22:04:00,5.53208,5.53286,5.53101,5.53208,15000000.0
2009-04-02 22:05:00,5.53252,5.53309,5.53143,5.53183,14000000.0
2009-04-02 22:06:00,5.5322,5.53269,5.53153,5.53165,15000000.0
2009-04-02 22:07:00,5.53127,5.53226,5.53086,5.53144,9000000.0
2009-04-02 22:08:00,5.53125,5.53153,5.53028,5.53033,18000000.0
2009-04-02 22:09:00,5.53153,5.53207,5.53055,5.53112,11000000.0
2009-04-02 22:10:00,5.53204,5.53204,5.53054,5.53129,7000000.0
2009-04-02 22:11:00,5.53096,5.53096,5.52866,5.52866,8000000.0
2009-04-02 22:12:00,5.52927,5.53001,5.52741,5.52812,16000000.0
2009-04-02 22:13:00,5.52782,5.52908,5.52726,5.52828,24000000.0
2009-04-02 22:14:00,5.52782,5.52827,5.52678,5.52724,9000000.0
2009-04-02 22:15:00,5.52647,5.52713,5.52516,5.52576,10000000.0
2009-04-02 22:16:00,5.52767,5.52882,5.52647,5.52882,13000000.0
2009-04-02 22:17:00,5.52811,5.52968,5.52804,5.52845,20000000.0
2009-04-02 22:18:00,5.52926,5.52935,5.52788,5.52788,11000000.0
2009-04-02 22:19:00,5.52822,5.52923,5.52731,5.52858,15000000.0
2009-04-02 22:20:00,5.52825,5.52909,5.52748,5.52756,16000000.0
2009-04-02 22:21:00,5.52762,5.52904,5.52759,5.52902,12000000.0
2009-04-02 22:22:00,5.52926,5.52974,5.52797,5.52895,14000000.0
2009-04-02 22:23:00,5.52892,5.52908,5.52816,5.52821,11000000.0
2009-04-02 22:24:00,5.52782,5.52855,5.52663,5.52663,16000000.0
2009-04-02 22:25:00,5.52731,5.52873,5.52731,5.52789,14000000.0
2009-04-02 22:26:00,5.52944,5.52944,5.52796,5.52816,10000000.0
2009-04-02 22:27:00,5.52836,5.5294,5.52797,5.52846,14000000.0
2009-04-02 22:28:00,5.5292,5.5292,5.5264,5.5264,12000000.0
2009-04-02 22:29:00,5.52739,5.52824,5.52614,5.52715,13000000.0
2009-04-02 22:30:00,5.52663,5.52699,5.5261,5.52699,8000000.0
2009-04-02 22:31:00,5.52607,5.52706,5.52559,5.52613,11000000.0
2009-04-02 22:32:00,5.52543,5.52705,5.52503,5.52585,20000000.0
2009-04-02 22:33:00,5.52616,5.5263,5.52483,5.52483,11000000.0
2009-04-02 22:34:00,5.52565,5.52624,5.5247,5.52548,10000000.0
2009-04-02 22:35:00,5.52568,5.5265,5.52514,5.5258,13000000.0
2009-04-02 22:36:00,5.52505,5.52581,5.52455,5.52455,9000000.0
2009-04-02 22:37:00,5.52525,5.52592,5.52422,5.52576,13000000.0
2009-04-02 22:38:00,5.52524,5.5264,5.52476,5.52576,9000000.0
2009-04-02 22:39:00,5.5254,5.5264,5.52469,5.52469,12000000.0
2009-04-02 22:40:00,5.52523,5.52557,5.52448,5.52487,9000000.0
2009-04-02 22:41:00,5.52462,5.52564,5.52462,5.52502,14000000.0
2009-04-02 22:42:00,5.52645,5.52716,5.52496,5.52716,13000000.0
2009-04-02 22:43:00,5.52726,5.52762,5.52587,5.52663,12000000.0
2009-04-02 22:44:00,5.5271,5.52715,5.52539,5.52648,15000000.0
2009-04-02 22:45:00,5.52811,5.52831,5.52708,5.52728,13000000.0
2009-04-02 22:46:00,5.52873,5.52901,5.52754,5.52825,14000000.0
2009-04-02 22:47:00,5.52761,5.52932,5.52725,5.52932,15000000.0
2009-04-02 22:48:00,5.52902,5.52907,5.52774,5.52881,13000000.0
2009-04-02 22:49:00,5.52842,5.52892,5.52737,5.52819,13000000.0
2009-04-02 22:50:00,5.52732,5.52816,5.52606,5.52776,15000000.0
2009-04-02 22:51:00,5.52771,5.52817,5.52565,5.527,14000000.0
2009-04-02 22:52:00,5.52694,5.52837,5.52662,5.52837,9000000.0
2009-04-02 22:53:00,5.52808,5.52808,5.52603,5.52743,15000000.0
2009-04-02 22:54:00,5.52637,5.52729,5.52535,5.52619,17000000.0
2009-04-02 22:55:00,5.52582,5.52814,5.52582,5.52783,16000000.0
2009-04-02 22:56:00,5.52791,5.52791,5.52546,5.52642,13000000.0
2009-04-02 22:57:00,5.52624,5.52747,5.52537,5.52747,8000000.0
2009-04-02 22:58:00,5.52768,5.52768,5.5261,5.52717,8000000.0
2009-04-02 22:59:00,5.52679,5.5272,5.52622,5.52718,19000000.0
2009-04-02 23:00:00,5.52673,5.52743,5.52558,5.52558,10000000.0
2009-04-02 23:01:00,5.52591,5.52616,5.52544,5.52548,7000000.0
2009-04-02 23:02:00,5.52595,5.52595,5.52465,5.52554,15000000.0
2009-04-02 23:03:00,5.5253,5.5253,5.52333,5.52525,17000000.0
2009-04-02 23:04:00,5.52534,5.52665,5.52458,5.52544,19000000.0
2009-04-02 23:05:00,5.52622,5.52622,5.52415,5.52489,9000000.0
2009-04-02 23:06:00,5.52521,5.52558,5.52412,5.52422,12000000.0
2009-04-02 23:07:00,5.52422,5.52623,5.52422,5.52623,14000000.0
2009-04-02 23:08:00,5.52464,5.52573,5.52315,5.52337,16000000.0
2009-04-02 23:09:00,5.52344,5.5245,5.52344,5.52416,9000000.0
2009-04-02 23:10:00,5.52359,5.52483,5.52306,5.52438,12000000.0
2009-04-02 23:11:00,5.52349,5.52555,5.52349,5.52428,14000000.0
2009-04-02 23:12:00,5.52456,5.5251,5.52416,5.52438,7000000.0
2009-04-02 23:13:00,5.52431,5.52515,5.52389,5.52509,14000000.0
2009-04-02 23:14:00,5.52426,5.52499,5.52351,5.52473,19000000.0
2009-04-02 23:15:00,5.52459,5.52661,5.52393,5.52581,13000000.0
2009-04-02 23:16:00,5.52579,5.52744,5.52531,5.52531,15000000.0
2009-04-02 23:17:00,5.52651,5.52693,5.5257,5.52693,11000000.0
2009-04-02 23:18:00,5.5262,5.52708,5.52581,5.52656,12000000.0
2009-04-02 23:19:00,5.52603,5.52623,5.52569,5.52623,14000000.0
2009-04-02 23:20:00,5.5274,5.5274,5.52513,5.52688,19000000.0
2009-04-02 23:21:00,5.52592,5.52654,5.52587,5.52654,7000000.0
2009-04-02 23:22:00,5.52641,5.52711,5.52563,5.52564,15000000.0
2009-04-02 23:23:00,5.52755,5.52755,5.52616,5.52616,11000000.0
2009-04-02 23:24:00,5.52757,5.52766,5.52596,5.52615,14000000.0
2009-04-02 23:25:00,5.52705,5.52705,5.52589,5.52668,11000000.0
2009-04-02 23:26:00,5.5264,5.52749,5.52565,5.52565,14000000.0
2009-04-02 23:27:00,5.52617,5.52633,5.52551,5.52628,11000000.0
2009-04-02 23:28:00,5.52681,5.52743,5.52634,5.52685,12000000.0
2009-04-02 23:29:00,5.52793,5.52793,5.52665,5.52753,16000000.0
2009-04-02 23:30:00,5.52678,5.52732,5.52602,5.52655,20000000.0
2009-04-02 23:31:00,5.52646,5.52716,5.5262,5.52686,11000000.0
2009-04-02 23:32:00,5.52647,5.52655,5.52635,5.52655,16000000.0
2009-04-02 23:33:00,5.52535,5.52555,5.52535,5.52535,12000000.0
2009-04-02 23:34:00,5.52615,5.52739,5.52615,5.52668,13000000.0
2009-04-02 23:35:00,5.52694,5.52728,5.52663,5.52697,9000000.0
2009-04-02 23:36:00,5.52707,5.5278,5.52686,5.52739,9000000.0
2009-04-02 23:37:00,5.52699,5.52803,5.52671,5.52723,14000000.0
2009-04-02 23:38:00,5.52846,5.52846,5.52699,5.5283,13000000.0
2009-04-02 23:39:00,5.52761,5.52768,5.52585,5.52758,17000000.0
2009-04-02 23:40:00,5.52721,5.52772,5.52597,5.52626,12000000.0
2009-04-02 23:41:00,5.52625,5.52625,5.52605,5.52625,17000000.0
2009-04-02 23:42:00,5.52716,5.52716,5.52536,5.52623,22000000.0
2009-04-02 23:43:00,5.52605,5.52625,5.52605,5.52618,15000000.0
2009-04-02 23:44:00,5.52593,5.52615,5.52588,5.52613,14000000.0
2009-04-02 23:45:00,5.52752,5.52752,5.52555,5.52654,20000000.0
2009-04-02 23:46:00,5.52576,5.52702,5.52557,5.52619,14000000.0
2009-04-02 23:47:00,5.52561,5.52708,5.52561,5.52637,10000000.0
2009-04-02 23:48:00,5.52651,5.52666,5.52633,5.52661,18000000.0
2009-04-02 23:49:00,5.52778,5.52778,5.52604,5.52749,14000000.0
2009-04-02 23:50:00,5.52695,5.52766,5.52605,5.52702,13000000.0
2009-04-02 23:51:00,5.52685,5.52705,5.52685,5.52685,8000000.0
2009-04-02 23:52:00,5.52826,5.52832,5.52684,5.52724,16000000.0
2009-04-02 23:53:00,5.52702,5.52759,5.52586,5.52671,18000000.0
2009-04-02 23:54:00,5.52631,5.52732,5.52584,5.52663,12000000.0
2009-04-02 23:55:00,5.52573,5.52638,5.5245,5.52461,19000000.0
2009-04-02 23:56:00,5.52577,5.52634,5.52441,5.52441,14000000.0
2009-04-02 23:57:00,5.52481,5.52501,5.52281,5.52348,16000000.0
2009-04-02 23:58:00,5.52256,5.52464,5.52256,5.52362,13000000.0
2009-04-02 23:59:00,5.52377,5.52523,5.5234,5.52523,14000000.0
2009-04-03 00:00:00,5.52479,5.5257,5.52411,5.52549,17000000.0
2009-04-03 00:01:00,5.52553,5.52629,5.52472,5.5257,12000000.0
2009-04-03 00:02:00,5.52487,5.52585,5.52378,5.52514,15000000.0
2009-04-03 00:03:00,5.52425,5.52466,5.52298,5.52298,14000000.0
2009-04-03 00:04:00,5.52458,5.52468,5.52342,5.52355,12000000.0
2009-04-03 00:05:00,5.5237,5.52434,5.52281,5.52341,12000000.0
2009-04-03 00:06:00,5.52375,5.525,5.52284,5.5242,12000000.0
2009-04-03 00:07:00,5.52473,5.52672,5.52442,5.52587,11000000.0
2009-04-03 00:08:00,5.52581,5.52779,5.52581,5.52756,15000000.0
2009-04-03 00:09:00,5.52709,5.5274,5.52591,5.52655,12000000.0
2009-04-03 00:10:00,5.5259,5.52913,5.5259,5.52891,19000000.0
2009-04-03 00:11:00,5.52947,5.52947,5.52826,5.52826,8000000.0
2009-04-03 00:12:00,5.52713,5.52914,5.52713,5.52829,9000000.0
2009-04-03 00:13:00,5.52719,5.52841,5.52691,5.52765,13000000.0
2009-04-03 00:14:00,5.52836,5.52865,5.52729,5.52782,14000000.0
2009-04-03 00:15:00,5.528,5.52844,5.52733,5.52782,12000000.0
2009-04-03 00:16:00,5.528,5.52846,5.5275,5.52803,12000000.0
2009-04-03 00:17:00,5.52791,5.52884,5.52759,5.52842,10000000.0
2009-04-03 00:18:00,5.52947,5.52947,5.52755,5.52778,19000000.0
2009-04-03 00:19:00,5.52831,5.5285,5.52656,5.52821,12000000.0
2009-04-03 00:20:00,5.52761,5.5284,5.52716,5.5273,11000000.0
2009-04-03 00:21:00,5.52785,5.52785,5.52765,5.52785,14000000.0
2009-04-03 00:22:00,5.52863,5.52863,5.52642,5.52694,13000000.0
2009-04-03 00:23:00,5.52656,5.52784,5.52616,5.5276,13000000.0
2009-04-03 00:24:00,5.52678,5.52738,5.52645,5.52726,9000000.0
2009-04-03 00:25:00,5.52684,5.52709,5.5259,5.52675,13000000.0
2009-04-03 00:26:00,5.52569,5.52706,5.52569,5.52614,14000000.0
2009-04-03 00:27:00,5.52628,5.52628,5.52592,5.52601,15000000.0
2009-04-03 00:28:00,5.52608,5.52701,5.52542,5.52609,7000000.0
2009-04-03 00:29:00,5.52579,5.52579,5.52493,5.52567,17000000.0
2009-04-03 00:30:00,5.52619,5.52626,5.52512,5.52546,9000000.0
2009-04-03 00:31:00,5.52634,5.52634,5.52532,5.52589,13000000.0
2009-04-03 00:32:00,5.52575,5.52575,5.52486,5.52542,8000000.0
2009-04-03 00:33:00,5.52548,5.5262,5.52473,5.52572,19000000.0
2009-04-03 00:34:00,5.52535,5.52592,5.52489,5.52548,15000000.0
2009-04-03 00:35:00,5.52541,5.52621,5.52506,5.52506,12000000.0
2009-04-03 00:36:00,5.526,5.52647,5.52535,5.52578,15000000.0
2009-04-03 00:37:00,5.52612,5.52661,5.52532,5.52565,15000000.0
2009-04-03 00:38:00,5.52587,5.52617,5.52455,5.52566,18000000.0
2009-04-03 00:39:00,5.5249,5.52615,5.52451,5.52522,20000000.0
2009-04-03 00:40:00,5.52579,5.52579,5.52407,5.52505,10000000.0
2009-04-03 00:41:00,5.52574,5.52581,5.52462,5.52511,9000000.0
2009-04-03 00:42:00,5.52603,5.52605,5.52445,5.52499,16000000.0
2009-04-03 00:43:00,5.5252,5.52552,5.52391,5.52391,16000000.0
2009-04-03 00:44:00,5.52445,5.52465,5.52445,5.52445,10000000.0
2009-04-03 00:45:00,5.52567,5.52567,5.52413,5.52497,16000000.0
2009-04-03 00:46:00,5.52523,5.52564,5.52443,5.52443,12000000.0
2009-04-03 00:47:00,5.52558,5.5256,5.5241,5.52462,8000000.0
2009-04-03 00:48:00,5.52495,5.52519,5.52408,5.52452,16000000.0
2009-04-03 00:49:00,5.52398,5.52489,5.52359,5.52489,11000000.0
2009-04-03 00:50:00,5.52431,5.52546,5.52431,5.52473,9000000.0
2009-04-03 00:51:00,5.52479,5.52489,5.5243,5.52446,9000000.0
2009-04-03 00:52:00,5.52534,5.52534,5.52415,5.52482,18000000.0
2009-04-03 00:53:00,5.52485,5.52485,5.52465,5.52485,12000000.0
2009-04-03 00:54:00,5.52548,5.52553,5.52389,5.52532,12000000.0
2009-04-03 00:55:00,5.5253,5.5253,5.524,5.52407,11000000.0
2009-04-03 00:56:00,5.52432,5.5247,5.52367,5.52417,14000000.0
2009-04-03 00:57:00,5.52493,5.52499,5.52468,5.52469,15000000.0
2009-04-03 00:58:00,5.5241,5.52519,5.5241,5.52506,9000000.0
2009-04-03 00:59:00,5.52508,5.52604,5.5239,5.52435,17000000.0
2009-04-03 01:00:00,5.52594,5.52622,5.52484,5.52568,12000000.0
2009-04-03 01:01:00,5.52604,5.52634,5.52458,5.52634,15000000.0
2009-04-03 01:02:00,5.52552,5.52552,5.52443,5.5255,10000000.0
2009-04-03 01:03:00,5.52485,5.52485,5.52465,5.52485,13000000.0
2009-04-03 01:04:00,5.52601,5.52709,5.5252,5.52696,13000000.0
2009-04-03 01:05:00,5.5275,5.52789,5.52652,5.52723,13000000.0
2009-04-03 01:06:00,5.52688,5.52761,5.52687,5.52761,12000000.0
2009-04-03 01:07:00,5.52686,5.52804,5.52686,5.528,13000000.0
2009-04-03 01:08:00,5.52849,5.52849,5.52603,5.52675,15000000.0
2009-04-03 01:09:00,5.52668,5.52709,5.52588,5.52653,17000000.0
2009-04-03 01:10:00,5.52706,5.52706,5.52594,5.52594,10000000.0
2009-04-03 01:11:00,5.52586,5.52586,5.52545,5.52552,11000000.0
2009-04-03 01:12:00,5.52571,5.52609,5.52497,5.52497,10000000.0
2009-04-03 01:13:00,5.52597,5.52689,5.52545,5.52676,11000000.0
2009-04-03 01:14:00,5.52553,5.52665,5.52553,5.52656,13000000.0
2009-04-03 01:15:00,5.5272,5.5272,5.52606,5.52624,9000000.0
2009-04-03 01:16:00,5.52629,5.52735,5.52586,5.52586,12000000.0
2009-04-03 01:17:00,5.52654,5.52692,5.52618,5.52654,11000000.0
2009-04-03 01:18:00,5.52656,5.52744,5.52613,5.52668,12000000.0
2009-04-03 01:19:00,5.52758,5.52758,5.52596,5.527,19000000.0
2009-04-03 01:20:00,5.52784,5.52784,5.52608,5.52631,11000000.0
2009-04-03 01:21:00,5.5264,5.52741,5.5264,5.5264,12000000.0
2009-04-03 01:22:00,5.52802,5.52802,5.52676,5.52688,9000000.0
2009-04-03 01:23:00,5.52698,5.52702,5.52681,5.52698,13000000.0
2009-04-03 01:24:00,5.52681,5.52714,5.52517,5.52632,14000000.0
2009-04-03 01:25:00,5.52611,5.52751,5.52604,5.52751,11000000.0
2009-04-03 01:26:00,5.52828,5.5287,5.52669,5.52732,10000000.0
2009-04-03 01:27:00,5.52746,5.52818,5.5263,5.52742,17000000.0
2009-04-03 01:28:00,5.5271,5.52811,5.5265,5.52718,13000000.0
2009-04-03 01:29:00,5.5276,5.52822,5.52733,5.52747,19000000.0
2009-04-03 01:30:00,5.52739,5.52775,5.52558,5.52654,15000000.0
2009-04-03 01:31:00,5.5271,5.52828,5.52622,5.52828,15000000.0
2009-04-03 01:32:00,5.5277,5.52817,5.52684,5.5274,12000000.0
2009-04-03 01:33:00,5.52793,5.52839,5.52734,5.52766,8000000.0
2009-04-03 01:34:00,5.52823,5.52863,5.52709,5.52793,18000000.0
2009-04-03 01:35:00,5.52745,5.52784,5.52645,5.5273,12000000.0
2009-04-03 01:36:00,5.52649,5.52673,5.52544,5.5264,16000000.0
2009-04-03 01:37:00,5.5251,5.527,5.52502,5.52616,15000000.0
2009-04-03 01:38:00,5.52584,5.5267,5.52549,5.52659,18000000.0
2009-04-03 01:39:00,5.52681,5.52737,5.52589,5.52706,10000000.0
2009-04-03 01:40:00,5.52716,5.52756,5.52647,5.52681,11000000.0
2009-04-03 01:41:00,5.52758,5.52769,5.5262,5.5269,16000000.0
2009-04-03 01:42:00,5.52687,5.52829,5.52672,5.52728,14000000.0
2009-04-03 01:43:00,5.52772,5.52855,5.52663,5.52788,16000000.0
2009-04-03 01:44:00,5.52743,5.52874,5.5273,5.52747,15000000.0
2009-04-03 01:45:00,5.52777,5.52871,5.52733,5.52852,16000000.0
2009-04-03 01:46:00,5.52823,5.52865,5.52742,5.52809,9000000.0
2009-04-03 01:47:00,5.52904,5.52904,5.52724,5.52886,17000000.0
2009-04-03 01:48:00,5.52822,5.52885,5.52705,5.5285,16000000.0
2009-04-03 01:49:00,5.52687,5.52781,5.52602,5.52707,10000000.0
2009-04-03 01:50:00,5.52513,5.52676,5.52513,5.5257,11000000.0
2009-04-03 01:51:00,5.52577,5.52577,5.52401,5.52522,12000000.0
2009-04-03 01:52:00,5.52532,5.52532,5.52321,5.52356,12000000.0
2009-04-03 01:53:00,5.52279,5.52279,5.52032,5.52175,18000000.0
2009-04-03 01:54:00,5.52126,5.52144,5.5202,5.52059,14000000.0
2009-04-03 01:55:00,5.52081,5.52223,5.52036,5.52147,18000000.0
2009-04-03 01:56:00,5.52181,5.52182,5.51955,5.5203,8000000.0
2009-04-03 01:57:00,5.52056,5.52225,5.52024,5.52134,13000000.0
2009-04-03 01:58:00,5.5219,5.52233,5.52111,5.52127,11000000.0
2009-04-03 01:59:00,5.52124,5.522,5.52112,5.5217,11000000.0
2009-04-03 02:00:00,5.52156,5.52171,5.52136,5.52158,16000000.0
2009-04-03 02:01:00,5.52302,5.52302,5.51922,5.51967,21000000.0
2009-04-03 02:02:00,5.52144,5.52144,5.52013,5.52061,10000000.0
2009-04-03 02:03:00,5.5205,5.5217,5.52019,5.52077,8000000.0
2009-04-03 02:04:00,5.52005,5.52051,5.51759,5.51798,14000000.0
2009-04-03 02:05:00,5.51976,5.52272,5.51903,5.52065,14000000.0
2009-04-03 02:06:00,5.52001,5.52153,5.51949,5.52137,15000000.0
2009-04-03 02:07:00,5.5209,5.52226,5.5203,5.52193,10000000.0
2009-04-03 02:08:00,5.52267,5.52303,5.52121,5.52148,16000000.0
2009-04-03 02:09:00,5.5214,5.52202,5.52045,5.52088,18000000.0
2009-04-03 02:10:00,5.52039,5.52121,5.51941,5.52121,16000000.0
2009-04-03 02:11:00,5.52131,5.52131,5.51957,5.51982,14000000.0
2009-04-03 02:12:00,5.5213,5.52177,5.52055,5.5211,10000000.0
2009-04-03 02:13:00,5.5219,5.52246,5.52076,5.52113,15000000.0
2009-04-03 02:14:00,5.52193,5.52198,5.52027,5.52082,19000000.0
2009-04-03 02:15:00,5.52097,5.52154,5.51905,5.5201,12000000.0
2009-04-03 02:16:00,5.52013,5.52013,5.51591,5.51738,18000000.0
2009-04-03 02:17:00,5.51649,5.51712,5.51492,5.51534,14000000.0
2009-04-03 02:18:00,5.51707,5.5186,5.51564,5.51804,12000000.0
2009-04-03 02:19:00,5.51633,5.5171,5.51482,5.51482,14000000.0
2009-04-03 02:20:00,5.51651,5.51793,5.51551,5.51793,13000000.0
2009-04-03 02:21:00,5.5183,5.5183,5.51591,5.51699,15000000.0
2009-04-03 02:22:00,5.51496,5.5151,5.5129,5.5131,13000000.0
2009-04-03 02:23:00,5.51417,5.51601,5.51351,5.5149,16000000.0
2009-04-03 02:24:00,5.51819,5.51878,5.51536,5.51851,17000000.0
2009-04-03 02:25:00,5.51775,5.51961,5.51751,5.51956,10000000.0
2009-04-03 02:26:00,5.51906,5.52035,5.51807,5.51973,13000000.0
2009-04-03 02:27:00,5.52002,5.52075,5.51883,5.51883,7000000.0
2009-04-03 02:28:00,5.5195,5.5208,5.5193,5.52032,9000000.0
2009-04-03 02:29:00,5.5204,5.52263,5.5202,5.52213,20000000.0
2009-04-03 02:30:00,5.52268,5.52268,5.52113,5.52196,11000000.0
2009-04-03 02:31:00,5.52176,5.52459,5.52171,5.52433,9000000.0
2009-04-03 02:32:00,5.52503,5.52572,5.52325,5.52371,13000000.0
2009-04-03 02:33:00,5.52429,5.52429,5.52257,5.52257,14000000.0
2009-04-03 02:34:00,5.5237,5.52447,5.5226,5.52407,17000000.0
2009-04-03 02:35:00,5.52443,5.52571,5.52374,5.52438,15000000.0
2009-04-03 02:36:00,5.52418,5.52629,5.52418,5.52555,14000000.0
2009-04-03 02:37:00,5.52841,5.53061,5.52662,5.52985,13000000.0
2009-04-03 02:38:00,5.52931,5.53027,5.52872,5.52942,14000000.0
2009-04-03 02:39:00,5.52892,5.53004,5.52863,5.5295,15000000.0
2009-04-03 02:40:00,5.53012,5.53012,5.52865,5.5293,12000000.0
2009-04-03 02:41:00,5.52879,5.5293,5.52761,5.52878,13000000.0
2009-04-03 02:42:00,5.52818,5.52954,5.52728,5.52865,16000000.0
2009-04-03 02:43:00,5.52957,5.52957,5.52776,5.52854,18000000.0
2009-04-03 02:44:00,5.52882,5.52964,5.52853,5.52901,10000000.0
2009-04-03 02:45:00,5.52994,5.53034,5.52852,5.53034,14000000.0
2009-04-03 02:46:00,5.52926,5.53261,5.52926,5.53123,18000000.0
2009-04-03 02:47:00,5.52986,5.53054,5.52942,5.53,17000000.0
2009-04-03 02:48:00,5.53025,5.53091,5.52969,5.53058,7000000.0
2009-04-03 02:49:00,5.53109,5.53259,5.53057,5.53083,13000000.0
2009-04-03 02:50:00,5.53075,5.53156,5.53021,5.53058,14000000.0
2009-04-03 02:51:00,5.53054,5.53075,5.52956,5.52972,15000000.0
2009-04-03 02:52:00,5.5295,5.53095,5.52946,5.53024,15000000.0
2009-04-03 02:53:00,5.52882,5.53161,5.52882,5.53161,9000000.0
2009-04-03 02:54:00,5.53087,5.53224,5.5301,5.5319,13000000.0
2009-04-03 02:55:00,5.53099,5.53181,5.53005,5.53038,11000000.0
2009-04-03 02:56:00,5.52977,5.53129,5.52963,5.53122,18000000.0
2009-04-03 02:57:00,5.52917,5.53039,5.52783,5.52864,13000000.0
2009-04-03 02:58:00,5.52843,5.52913,5.52812,5.52883,9000000.0
2009-04-03 02:59:00,5.52851,5.52851,5.52656,5.52689,14000000.0
2009-04-03 03:00:00,5.5268,5.52748,5.52666,5.52679,11000000.0
2009-04-03 03:01:00,5.5281,5.52894,5.52731,5.52747,11000000.0
2009-04-03 03:02:00,5.52973,5.52973,5.52769,5.52769,11000000.0
2009-04-03 03:03:00,5.52847,5.52892,5.52716,5.52747,23000000.0
2009-04-03 03:04:00,5.5276,5.52814,5.52679,5.52728,11000000.0
2009-04-03 03:05:00,5.52704,5.52814,5.52644,5.52758,17000000.0
2009-04-03 03:06:00,5.52683,5.52751,5.5262,5.5269,9000000.0
2009-04-03 03:07:00,5.52796,5.52796,5.52509,5.52529,15000000.0
2009-04-03 03:08:00,5.52773,5.52912,5.52688,5.52884,12000000.0
2009-04-03 03:09:00,5.52757,5.52898,5.52653,5.52772,15000000.0
2009-04-03 03:10:00,5.52809,5.5311,5.52673,5.53109,19000000.0
2009-04-03 03:11:00,5.53263,5.53263,5.53002,5.53211,15000000.0
2009-04-03 03:12:00,5.53089,5.53193,5.53007,5.53069,18000000.0
2009-04-03 03:13:00,5.5321,5.53337,5.5317,5.53281,18000000.0
2009-04-03 03:14:00,5.53277,5.53277,5.53067,5.53086,10000000.0
2009-04-03 03:15:00,5.5305,5.53098,5.53033,5.53047,7000000.0
2009-04-03 03:16:00,5.53012,5.53053,5.52811,5.52861,8000000.0
2009-04-03 03:17:00,5.52818,5.52911,5.52647,5.52647,10000000.0
2009-04-03 03:18:00,5.52715,5.5296,5.526,5.52744,15000000.0
2009-04-03 03:19:00,5.52833,5.5298,5.52791,5.52918,10000000.0
2009-04-03 03:20:00,5.52944,5.53031,5.52903,5.53024,16000000.0
2009-04-03 03:21:00,5.53076,5.53153,5.53024,5.5307,11000000.0
2009-04-03 03:22:00,5.53206,5.53238,5.52985,5.52985,10000000.0
2009-04-03 03:23:00,5.53132,5.53202,5.53048,5.53089,12000000.0
2009-04-03 03:24:00,5.53041,5.53195,5.53041,5.53135,13000000.0
2009-04-03 03:25:00,5.53157,5.53198,5.53096,5.53116,11000000.0
2009-04-03 03:26:00,5.53107,5.53196,5.53021,5.5316,13000000.0
2009-04-03 03:27:00,5.53166,5.53191,5.53073,5.53106,14000000.0
2009-04-03 03:28:00,5.53022,5.53089,5.52921,5.53026,18000000.0
2009-04-03 03:29:00,5.53046,5.5312,5.52993,5.53048,15000000.0
2009-04-03 03:30:00,5.53053,5.53143,5.52987,5.52987,10000000.0
2009-04-03 03:31:00,5.52998,5.53046,5.52835,5.52922,13000000.0
2009-04-03 03:32:00,5.52877,5.52977,5.52839,5.52928,16000000.0
2009-04-03 03:33:00,5.52867,5.53049,5.52867,5.5298,13000000.0
2009-04-03 03:34:00,5.53016,5.53051,5.529,5.52906,16000000.0
2009-04-03 03:35:00,5.52865,5.52945,5.52823,5.52874,10000000.0
2009-04-03 03:36:00,5.5283,5.5292,5.52828,5.52888,11000000.0
2009-04-03 03:37:00,5.52926,5.52926,5.52705,5.52774,13000000.0
2009-04-03 03:38:00,5.52734,5.52831,5.52708,5.52708,13000000.0
2009-04-03 03:39:00,5.52841,5.5287,5.52703,5.52827,13000000.0
2009-04-03 03:40:00,5.52825,5.52895,5.52724,5.52866,12000000.0
2009-04-03 03:41:00,5.52899,5.52918,5.52802,5.52822,16000000.0
2009-04-03 03:42:00,5.52894,5.52894,5.52775,5.52852,21000000.0
2009-04-03 03:43:00,5.52816,5.52925,5.527,5.527,18000000.0
2009-04-03 03:44:00,5.52874,5.53028,5.52748,5.52926,15000000.0
2009-04-03 03:45:00,5.52969,5.52969,5.52878,5.52946,9000000.0
2009-04-03 03:46:00,5.52888,5.52997,5.52866,5.52942,8000000.0
2009-04-03 03:47:00,5.53037,5.53046,5.52925,5.52969,11000000.0
2009-04-03 03:48:00,5.52936,5.5304,5.52927,5.52951,9000000.0
2009-04-03 03:49:00,5.53083,5.53212,5.53033,5.53098,16000000.0
2009-04-03 03:50:00,5.53279,5.5334,5.53134,5.53274,19000000.0
2009-04-03 03:51:00,5.53254,5.533,5.53176,5.53235,9000000.0
2009-04-03 03:52:00,5.53325,5.53404,5.53213,5.53404,19000000.0
2009-04-03 03:53:00,5.53467,5.53485,5.53313,5.53417,10000000.0
2009-04-03 03:54:00,5.5342,5.53453,5.53264,5.53416,17000000.0
2009-04-03 03:55:00,5.53428,5.53744,5.53428,5.53706,16000000.0
2009-04-03 03:56:00,5.53804,5.53823,5.53609,5.53623,7000000.0
2009-04-03 03:57:00,5.53732,5.53732,5.53571,5.53687,11000000.0
2009-04-03 03:58:00,5.53831,5.53892,5.53688,5.53876,12000000.0
2009-04-03 03:59:00,5.53823,5.53856,5.53649,5.53763,17000000.0
2009-04-03 04:00:00,5.53744,5.53771,5.53658,5.53771,12000000.0
2009-04-03 04:01:00,5.53682,5.5379,5.53544,5.53691,16000000.0
2009-04-03 04:02:00,5.53466,5.53639,5.53415,5.53502,14000000.0
2009-04-03 04:03:00,5.53569,5.53578,5.53486,5.53511,12000000.0
2009-04-03 04:04:00,5.53436,5.53607,5.53436,5.53544,16000000.0
2009-04-03 04:05:00,5.53572,5.536,5.53454,5.53457,13000000.0
2009-04-03 04:06:00,5.53531,5.53729,5.53522,5.53725,16000000.0
2009-04-03 04:07:00,5.53748,5.5376,5.53599,5.53599,13000000.0
2009-04-03 04:08:00,5.53734,5.53822,5.53633,5.53727,14000000.0
2009-04-03 04:09:00,5.53657,5.53809,5.53657,5.53791,10000000.0
2009-04-03 04:10:00,5.53616,5.53799,5.53616,5.53649,12000000.0
2009-04-03 04:11:00,5.53652,5.53733,5.53622,5.53695,14000000.0
2009-04-03 04:12:00,5.53637,5.53773,5.53577,5.53612,19000000.0
2009-04-03 04:13:00,5.53606,5.53735,5.53606,5.53694,20000000.0
2009-04-03 04:14:00,5.5365,5.53797,5.5365,5.53658,12000000.0
2009-04-03 04:15:00,5.5378,5.53849,5.53689,5.53689,8000000.0
2009-04-03 04:16:00,5.53765,5.53909,5.53748,5.53769,13000000.0
2009-04-03 04:17:00,5.53904,5.5396,5.53784,5.5396,15000000.0
2009-04-03 04:18:00,5.53872,5.54049,5.5386,5.54049,9000000.0
2009-04-03 04:19:00,5.54079,5.54246,5.54045,5.54246,12000000.0
2009-04-03 04:20:00,5.54295,5.54383,5.54255,5.5437,9000000.0
2009-04-03 04:21:00,5.54475,5.54511,5.54313,5.54338,17000000.0
2009-04-03 04:22:00,5.54326,5.54417,5.54088,5.54238,14000000.0
2009-04-03 04:23:00,5.54243,5.54252,5.54126,5.54252,10000000.0
2009-04-03 04:24:00,5.54208,5.54227,5.54029,5.54142,12000000.0
2009-04-03 04:25:00,5.54199,5.54199,5.53923,5.54012,10000000.0
2009-04-03 04:26:00,5.5398,5.54007,5.53897,5.53946,7000000.0
2009-04-03 04:27:00,5.53905,5.54022,5.53827,5.53928,15000000.0
2009-04-03 04:28:00,5.5394,5.5394,5.53772,5.53876,7000000.0
2009-04-03 04:29:00,5.53936,5.53936,5.53685,5.5372,14000000.0
2009-04-03 04:30:00,5.53799,5.53874,5.53696,5.53811,11000000.0
2009-04-03 04:31:00,5.53894,5.53894,5.5375,5.53859,15000000.0
2009-04-03 04:32:00,5.538,5.53847,5.53681,5.53701,17000000.0
2009-04-03 04:33:00,5.53802,5.53862,5.53731,5.53802,14000000.0
2009-04-03 04:34:00,5.53794,5.5383,5.53675,5.53721,9000000.0
2009-04-03 04:35:00,5.53633,5.53788,5.53622,5.53687,12000000.0
2009-04-03 04:36:00,5.53673,5.53798,5.53653,5.53742,12000000.0
2009-04-03 04:37:00,5.53665,5.53767,5.53662,5.53689,12000000.0
2009-04-03 04:38:00,5.53687,5.53788,5.53643,5.53788,11000000.0
2009-04-03 04:39:00,5.53651,5.53817,5.53651,5.5376,17000000.0
2009-04-03 04:40:00,5.53725,5.53807,5.53684,5.53684,9000000.0
2009-04-03 04:41:00,5.5381,5.53875,5.5376,5.53875,10000000.0
2009-04-03 04:42:00,5.53827,5.53878,5.53777,5.53777,8000000.0
2009-04-03 04:43:00,5.53903,5.53958,5.53746,5.53772,18000000.0
2009-04-03 04:44:00,5.53882,5.53889,5.53733,5.53767,9000000.0
2009-04-03 04:45:00,5.53908,5.53908,5.53836,5.53836,9000000.0
2009-04-03 04:46:00,5.53884,5.53884,5.53707,5.53707,16000000.0
2009-04-03 04:47:00,5.53744,5.53826,5.5367,5.53726,12000000.0
2009-04-03 04:48:00,5.53714,5.53714,5.53509,5.53509,10000000.0
2009-04-03 04:49:00,5.53546,5.53585,5.53375,5.53375,16000000.0
2009-04-03 04:50:00,5.53524,5.53591,5.53418,5.53461,16000000.0
2009-04-03 04:51:00,5.53514,5.53618,5.53453,5.53501,20000000.0
2009-04-03 04:52:00,5.5358,5.5358,5.53448,5.53499,13000000.0
2009-04-03 04:53:00,5.53582,5.53582,5.53427,5.53511,11000000.0
2009-04-03 04:54:00,5.53649,5.53649,5.53259,5.53362,11000000.0
2009-04-03 04:55:00,5.533,5.53339,5.53168,5.53261,12000000.0
2009-04-03 04:56:00,5.5334,5.53341,5.5318,5.53323,16000000.0
2009-04-03 04:57:00,5.53302,5.53302,5.53117,5.53145,7000000.0
2009-04-03 04:58:00,5.53244,5.53263,5.53142,5.53174,13000000.0
2009-04-03 04:59:00,5.532,5.53323,5.53101,5.53259,17000000.0
2009-04-03 05:00:00,5.53131,5.53284,5.53131,5.53215,10000000.0
2009-04-03 05:01:00,5.53249,5.53353,5.53171,5.53353,13000000.0
2009-04-03 05:02:00,5.53266,5.5334,5.53144,5.53326,18000000.0
2009-04-03 05:03:00,5.53217,5.53338,5.532,5.532,9000000.0
2009-04-03 05:04:00,5.53244,5.5364,5.53244,5.5364,12000000.0
2009-04-03 05:05:00,5.53648,5.53648,5.5334,5.53398,10000000.0
2009-04-03 05:06:00,5.53428,5.5358,5.53423,5.53534,20000000.0
2009-04-03 05:07:00,5.53515,5.53556,5.53457,5.53524,10000000.0
2009-04-03 05:08:00,5.53618,5.53717,5.53504,5.5359,17000000.0
2009-04-03 05:09:00,5.53734,5.53734,5.53527,5.53542,15000000.0
2009-04-03 05:10:00,5.53651,5.53805,5.53614,5.53805,10000000.0
2009-04-03 05:11:00,5.53823,5.54054,5.53801,5.539,16000000.0
2009-04-03 05:12:00,5.53844,5.54068,5.53844,5.54068,7000000.0
2009-04-03 05:13:00,5.53985,5.53985,5.53832,5.53839,12000000.0
2009-04-03 05:14:00,5.53803,5.53921,5.5375,5.53921,14000000.0
2009-04-03 05:15:00,5.53805,5.53843,5.53609,5.53632,16000000.0
2009-04-03 05:16:00,5.53534,5.53744,5.53499,5.53604,15000000.0
2009-04-03 05:17:00,5.53753,5.53753,5.53576,5.53639,10000000.0
2009-04-03 05:18:00,5.53646,5.53671,5.53569,5.53629,13000000.0
2009-04-03 05:19:00,5.53723,5.53723,5.53588,5.53648,13000000.0
2009-04-03 05:20:00,5.53712,5.53712,5.53566,5.53642,20000000.0
2009-04-03 05:21:00,5.53696,5.53799,5.53661,5.53776,9000000.0
2009-04-03 05:22:00,5.53972,5.54013,5.53878,5.53929,17000000.0
2009-04-03 05:23:00,5.53954,5.54181,5.5393,5.54139,14000000.0
2009-04-03 05:24:00,5.54042,5.54193,5.53911,5.53992,19000000.0
2009-04-03 05:25:00,5.5388,5.53988,5.53849,5.53935,13000000.0
2009-04-03 05:26:00,5.53912,5.5398,5.53809,5.53809,13000000.0
2009-04-03 05:27:00,5.53957,5.53957,5.53845,5.53859,13000000.0
2009-04-03 05:28:00,5.53882,5.53978,5.53844,5.53932,10000000.0
2009-04-03 05:29:00,5.53839,5.53976,5.53761,5.53806,17000000.0
2009-04-03 05:30:00,5.53831,5.53878,5.53707,5.5375,21000000.0
2009-04-03 05:31:00,5.53739,5.5383,5.53676,5.5371,13000000.0
2009-04-03 05:32:00,5.53734,5.53806,5.5368,5.53806,16000000.0
2009-04-03 05:33:00,5.53865,5.53865,5.53705,5.53773,13000000.0
2009-04-03 05:34:00,5.537,5.53833,5.53689,5.53694,13000000.0
2009-04-03 05:35:00,5.53666,5.5371,5.53557,5.53622,14000000.0
2009-04-03 05:36:00,5.53738,5.53748,5.53598,5.53651,18000000.0
2009-04-03 05:37:00,5.53771,5.53776,5.53626,5.53629,12000000.0
2009-04-03 05:38:00,5.53607,5.53737,5.53607,5.53657,13000000.0
2009-04-03 05:39:00,5.53616,5.53714,5.53516,5.53592,21000000.0
2009-04-03 05:40:00,5.53589,5.53664,5.53459,5.53634,14000000.0
2009-04-03 05:41:00,5.53594,5.53594,5.53402,5.53489,13000000.0
2009-04-03 05:42:00,5.53626,5.53626,5.53419,5.53468,8000000.0
2009-04-03 05:43:00,5.53656,5.5367,5.53493,5.5367,13000000.0
2009-04-03 05:44:00,5.53609,5.53694,5.5359,5.53617,13000000.0
2009-04-03 05:45:00,5.53638,5.53645,5.53625,5.53625,24000000.0
2009-04-03 05:46:00,5.53707,5.53741,5.53569,5.536,14000000.0
2009-04-03 05:47:00,5.53705,5.53723,5.53522,5.53688,11000000.0
2009-04-03 05:48:00,5.53603,5.53625,5.53427,5.53427,18000000.0
2009-04-03 05:49:00,5.53547,5.53569,5.53423,5.53546,10000000.0
2009-04-03 05:50:00,5.53536,5.53598,5.53391,5.53391,10000000.0
2009-04-03 05:51:00,5.53488,5.53506,5.53257,5.53257,11000000.0
2009-04-03 05:52:00,5.53245,5.53372,5.53216,5.53316,19000000.0
2009-04-03 05:53:00,5.53203,5.53325,5.53203,5.53266,15000000.0
2009-04-03 05:54:00,5.53369,5.53369,5.53192,5.53287,7000000.0
2009-04-03 05:55:00,5.53286,5.53382,5.53203,5.53351,12000000.0
2009-04-03 05:56:00,5.53473,5.53511,5.5332,5.53399,16000000.0
2009-04-03 05:57:00,5.53477,5.5349,5.53289,5.53356,11000000.0
2009-04-03 05:58:00,5.53293,5.53514,5.53293,5.53487,22000000.0
2009-04-03 05:59:00,5.53487,5.53556,5.53446,5.53446,9000000.0
2009-04-03 06:00:00,5.53362,5.53464,5.53362,5.53464,17000000.0
2009-04-03 06:01:00,5.53591,5.53591,5.5338,5.53423,18000000.0
2009-04-03 06:02:00,5.53387,5.53476,5.53264,5.53352,18000000.0
2009-04-03 06:03:00,5.53319,5.53319,5.53089,5.53158,16000000.0
2009-04-03 06:04:00,5.53169,5.53192,5.53066,5.53167,8000000.0
2009-04-03 06:05:00,5.53071,5.53328,5.53071,5.53272,10000000.0
2009-04-03 06:06:00,5.53218,5.53402,5.53218,5.53359,27000000.0
2009-04-03 06:07:00,5.53356,5.53356,5.5312,5.53242,17000000.0
2009-04-03 06:08:00,5.53242,5.53289,5.53133,5.53144,14000000.0
2009-04-03 06:09:00,5.53243,5.53367,5.53162,5.53319,13000000.0
2009-04-03 06:10:00,5.53268,5.53364,5.53173,5.53283,14000000.0
2009-04-03 06:11:00,5.5333,5.53343,5.53189,5.53343,16000000.0
2009-04-03 06:12:00,5.53359,5.53391,5.53234,5.53318,17000000.0
2009-04-03 06:13:00,5.53337,5.53503,5.53308,5.53503,14000000.0
2009-04-03 06:14:00,5.5361,5.53637,5.53479,5.53637,12000000.0
2009-04-03 06:15:00,5.53696,5.53777,5.5355,5.53728,13000000.0
2009-04-03 06:16:00,5.53746,5.53789,5.5357,5.53752,14000000.0
2009-04-03 06:17:00,5.53612,5.53784,5.53612,5.53702,11000000.0
2009-04-03 06:18:00,5.53723,5.53791,5.53618,5.53785,12000000.0
2009-04-03 06:19:00,5.53766,5.53769,5.53618,5.53618,19000000.0
2009-04-03 06:20:00,5.53787,5.53807,5.53618,5.53667,11000000.0
2009-04-03 06:21:00,5.53719,5.53783,5.5366,5.53767,9000000.0
2009-04-03 06:22:00,5.53749,5.53915,5.53662,5.53767,22000000.0
2009-04-03 06:23:00,5.53676,5.53801,5.53651,5.53688,18000000.0
2009-04-03 06:24:00,5.53794,5.53846,5.53675,5.53846,8000000.0
2009-04-03 06:25:00,5.53714,5.53866,5.53704,5.53812,9000000.0
2009-04-03 06:26:00,5.53781,5.53819,5.53679,5.53817,13000000.0
2009-04-03 06:27:00,5.538,5.538,5.53658,5.53781,15000000.0
2009-04-03 06:28:00,5.53697,5.53772,5.53661,5.5372,18000000.0
2009-04-03 06:29:00,5.53771,5.53872,5.53706,5.53779,16000000.0
2009-04-03 06:30:00,5.53862,5.53862,5.537,5.53747,10000000.0
2009-04-03 06:31:00,5.53795,5.5386,5.53709,5.53766,13000000.0
2009-04-03 06:32:00,5.5375,5.53804,5.53696,5.53775,10000000.0
2009-04-03 06:33:00,5.53755,5.53789,5.53632,5.53651,10000000.0
2009-04-03 06:34:00,5.53663,5.537,5.53574,5.53628,15000000.0
2009-04-03 06:35:00,5.53638,5.5381,5.53638,5.5381,13000000.0
2009-04-03 06:36:00,5.53795,5.53804,5.53645,5.53645,23000000.0
2009-04-03 06:37:00,5.53837,5.53837,5.53642,5.5373,11000000.0
2009-04-03 06:38:00,5.53629,5.53786,5.53629,5.537,17000000.0
2009-04-03 06:39:00,5.53698,5.53734,5.53616,5.53699,8000000.0
2009-04-03 06:40:00,5.53777,5.53785,5.53765,5.53778,15000000.0
2009-04-03 06:41:00,5.53771,5.53828,5.53633,5.53828,15000000.0
2009-04-03 06:42:00,5.53813,5.53813,5.53671,5.53716,16000000.0
2009-04-03 06:43:00,5.53704,5.5382,5.5362,5.5362,12000000.0
2009-04-03 06:44:00,5.53782,5.53808,5.53649,5.537,13000000.0
2009-04-03 06:45:00,5.53822,5.54033,5.538,5.54011,14000000.0
2009-04-03 06:46:00,5.54066,5.54071,5.53976,5.53976,12000000.0
2009-04-03 06:47:00,5.54109,5.54116,5.54004,5.54072,11000000.0
2009-04-03 06:48:00,5.5411,5.5411,5.53874,5.53932,15000000.0
2009-04-03 06:49:00,5.53998,5.54004,5.5381,5.53974,17000000.0
2009-04-03 06:50:00,5.53987,5.54193,5.53886,5.54001,13000000.0
2009-04-03 06:51:00,5.54213,5.5423,5.53933,5.53933,8000000.0
2009-04-03 06:52:00,5.54046,5.54075,5.53871,5.53871,14000000.0
2009-04-03 06:53:00,5.54077,5.54077,5.53921,5.54017,13000000.0
2009-04-03 06:54:00,5.54064,5.54131,5.53965,5.54106,8000000.0
2009-04-03 06:55:00,5.5406,5.54138,5.54029,5.54094,10000000.0
2009-04-03 06:56:00,5.54131,5.54153,5.54031,5.54086,11000000.0
2009-04-03 06:57:00,5.54142,5.54142,5.5398,5.54015,17000000.0
2009-04-03 06:58:00,5.5396,5.54101,5.5395,5.54018,12000000.0
2009-04-03 06:59:00,5.54062,5.54128,5.53922,5.53922,14000000.0
2009-04-03 07:00:00,5.54026,5.54096,5.53928,5.53962,11000000.0
2009-04-03 07:01:00,5.54199,5.54199,5.54023,5.54081,10000000.0
2009-04-03 07:02:00,5.54084,5.54343,5.54071,5.54164,14000000.0
2009-04-03 07:03:00,5.54248,5.54332,5.54169,5.54258,7000000.0
2009-04-03 07:04:00,5.54257,5.54276,5.54143,5.54204,16000000.0
2009-04-03 07:05:00,5.54151,5.54344,5.54053,5.54344,15000000.0
2009-04-03 07:06:00,5.54278,5.54332,5.54141,5.54246,16000000.0
2009-04-03 07:07:00,5.54312,5.54331,5.54101,5.54171,12000000.0
2009-04-03 07:08:00,5.54221,5.54307,5.54177,5.54227,8000000.0
2009-04-03 07:09:00,5.54369,5.5456,5.54369,5.5456,8000000.0
2009-04-03 07:10:00,5.54613,5.5478,5.54469,5.54692,16000000.0
2009-04-03 07:11:00,5.54731,5.54998,5.54587,5.5497,17000000.0
2009-04-03 07:12:00,5.54942,5.54942,5.54635,5.54686,20000000.0
2009-04-03 07:13:00,5.54629,5.54696,5.54505,5.54505,18000000.0
2009-04-03 07:14:00,5.54592,5.54592,5.54445,5.54445,11000000.0
2009-04-03 07:15:00,5.54585,5.54593,5.54429,5.54519,18000000.0
2009-04-03 07:16:00,5.54524,5.54642,5.54478,5.54478,18000000.0
2009-04-03 07:17:00,5.54515,5.54598,5.54432,5.54489,12000000.0
2009-04-03 07:18:00,5.5446,5.54598,5.54349,5.54416,18000000.0
2009-04-03 07:19:00,5.5435,5.54403,5.54244,5.54284,14000000.0
2009-04-03 07:20:00,5.54298,5.54298,5.54038,5.54038,18000000.0
2009-04-03 07:21:00,5.54198,5.54238,5.54068,5.54158,13000000.0
2009-04-03 07:22:00,5.54161,5.54256,5.54095,5.54121,14000000.0
2009-04-03 07:23:00,5.54246,5.54246,5.54043,5.54214,15000000.0
2009-04-03 07:24:00,5.54208,5.54357,5.54123,5.54278,16000000.0
2009-04-03 07:25:00,5.54297,5.54507,5.54297,5.54415,15000000.0
2009-04-03 07:26:00,5.54556,5.54568,5.5437,5.54568,13000000.0
2009-04-03 07:27:00,5.54416,5.54581,5.54416,5.54538,12000000.0
2009-04-03 07:28:00,5.54443,5.5463,5.54443,5.54579,22000000.0
2009-04-03 07:29:00,5.54563,5.54571,5.54395,5.54501,16000000.0
2009-04-03 07:30:00,5.5454,5.5454,5.54432,5.54485,14000000.0
2009-04-03 07:31:00,5.54476,5.54538,5.54382,5.54506,13000000.0
2009-04-03 07:32:00,5.5457,5.54619,5.54474,5.54544,9000000.0
2009-04-03 07:33:00,5.54564,5.54922,5.54564,5.54922,7000000.0
2009-04-03 07:34:00,5.54764,5.54912,5.54743,5.54822,18000000.0
2009-04-03 07:35:00,5.54771,5.54771,5.54565,5.54595,9000000.0
2009-04-03 07:36:00,5.54664,5.54664,5.54443,5.54589,13000000.0
2009-04-03 07:37:00,5.54464,5.54611,5.54449,5.54539,11000000.0
2009-04-03 07:38:00,5.54582,5.54582,5.54241,5.54256,11000000.0
2009-04-03 07:39:00,5.54377,5.54449,5.54124,5.54249,19000000.0
2009-04-03 07:40:00,5.54398,5.54398,5.54223,5.54257,11000000.0
2009-04-03 07:41:00,5.54225,5.54249,5.54155,5.54218,7000000.0
2009-04-03 07:42:00,5.54228,5.54303,5.54174,5.54303,13000000.0
2009-04-03 07:43:00,5.54308,5.544,5.54251,5.54364,14000000.0
2009-04-03 07:44:00,5.5433,5.54348,5.54211,5.54235,10000000.0
2009-04-03 07:45:00,5.5419,5.5425,5.54115,5.5425,8000000.0
2009-04-03 07:46:00,5.54275,5.54296,5.54026,5.54198,13000000.0
2009-04-03 07:47:00,5.54116,5.54203,5.54021,5.54145,15000000.0
2009-04-03 07:48:00,5.54152,5.54188,5.54037,5.54182,13000000.0
2009-04-03 07:49:00,5.54229,5.54246,5.54121,5.54121,10000000.0
2009-04-03 07:50:00,5.54106,5.54299,5.54106,5.54204,17000000.0
2009-04-03 07:51:00,5.54287,5.54312,5.54159,5.54298,16000000.0
2009-04-03 07:52:00,5.542,5.54317,5.54172,5.54301,13000000.0
2009-04-03 07:53:00,5.54232,5.54264,5.54147,5.54189,10000000.0
2009-04-03 07:54:00,5.54293,5.54304,5.54182,5.54289,11000000.0
2009-04-03 07:55:00,5.54298,5.543,5.54135,5.54138,12000000.0
2009-04-03 07:56:00,5.53983,5.5404,5.53879,5.54008,13000000.0
2009-04-03 07:57:00,5.53957,5.53959,5.53719,5.53761,8000000.0
2009-04-03 07:58:00,5.53737,5.54051,5.53737,5.5401,14000000.0
2009-04-03 07:59:00,5.54118,5.54211,5.53984,5.54175,15000000.0
2009-04-03 08:00:00,5.54332,5.54343,5.54151,5.54269,10000000.0
2009-04-03 08:01:00,5.54279,5.54436,5.54196,5.54381,13000000.0
2009-04-03 08:02:00,5.54211,5.54237,5.54106,5.54119,14000000.0
2009-04-03 08:03:00,5.54177,5.54281,5.54083,5.54255,12000000.0
2009-04-03 08:04:00,5.5433,5.54405,5.54223,5.54223,16000000.0
2009-04-03 08:05:00,5.54331,5.54411,5.5422,5.54368,14000000.0
2009-04-03 08:06:00,5.54367,5.54426,5.54147,5.54165,19000000.0
2009-04-03 08:07:00,5.54181,5.54247,5.5402,5.5402,19000000.0
2009-04-03 08:08:00,5.54245,5.54277,5.5418,5.54265,11000000.0
2009-04-03 08:09:00,5.54225,5.54267,5.54077,5.54194,10000000.0
2009-04-03 08:10:00,5.54102,5.54236,5.53925,5.54015,16000000.0
2009-04-03 08:11:00,5.54078,5.54078,5.53852,5.53911,9000000.0
2009-04-03 08:12:00,5.53916,5.53923,5.53751,5.53865,10000000.0
2009-04-03 08:13:00,5.53846,5.53957,5.53822,5.53957,11000000.0
2009-04-03 08:14:00,5.53974,5.53974,5.53738,5.53853,12000000.0
2009-04-03 08:15:00,5.53715,5.53812,5.53574,5.53808,15000000.0
2009-04-03 08:16:00,5.5379,5.5379,5.53583,5.53735,14000000.0
2009-04-03 08:17:00,5.53765,5.53768,5.5363,5.53682,10000000.0
2009-04-03 08:18:00,5.53666,5.53738,5.53614,5.53696,9000000.0
2009-04-03 08:19:00,5.53632,5.53788,5.53631,5.53788,11000000.0
2009-04-03 08:20:00,5.53794,5.53846,5.53719,5.53846,11000000.0
2009-04-03 08:21:00,5.53807,5.5405,5.53807,5.5395,20000000.0
2009-04-03 08:22:00,5.5406,5.54103,5.53905,5.54035,8000000.0
2009-04-03 08:23:00,5.5401,5.54051,5.53883,5.54012,12000000.0
2009-04-03 08:24:00,5.53971,5.53976,5.53786,5.53972,13000000.0
2009-04-03 08:25:00,5.53968,5.54278,5.53968,5.54278,12000000.0
2009-04-03 08:26:00,5.54338,5.54389,5.54194,5.54206,13000000.0
2009-04-03 08:27:00,5.54368,5.54384,5.54263,5.54353,11000000.0
2009-04-03 08:28:00,5.54321,5.54474,5.54305,5.54474,8000000.0
2009-04-03 08:29:00,5.54323,5.54464,5.54253,5.54464,12000000.0
2009-04-03 08:30:00,5.54522,5.54591,5.54414,5.54544,11000000.0
2009-04-03 08:31:00,5.54374,5.54532,5.54363,5.54392,10000000.0
2009-04-03 08:32:00,5.54563,5.54624,5.54369,5.54624,13000000.0
2009-04-03 08:33:00,5.54862,5.55046,5.54792,5.55034,11000000.0
2009-04-03 08:34:00,5.55029,5.55092,5.54792,5.55037,17000000.0
2009-04-03 08:35:00,5.55146,5.55269,5.55118,5.55118,11000000.0
2009-04-03 08:36:00,5.5519,5.5519,5.55005,5.55052,10000000.0
2009-04-03 08:37:00,5.54841,5.55007,5.5468,5.5468,9000000.0
2009-04-03 08:38:00,5.54751,5.55069,5.54751,5.54826,18000000.0
2009-04-03 08:39:00,5.54873,5.54912,5.54693,5.54761,8000000.0
2009-04-03 08:40:00,5.54634,5.54889,5.54634,5.54889,7000000.0
2009-04-03 08:41:00,5.54893,5.54906,5.54729,5.54897,16000000.0
2009-04-03 08:42:00,5.54854,5.55033,5.54808,5.55033,14000000.0
2009-04-03 08:43:00,5.55015,5.55021,5.5488,5.5502,12000000.0
2009-04-03 08:44:00,5.55046,5.55052,5.54898,5.55052,9000000.0
2009-04-03 08:45:00,5.54992,5.55183,5.54878,5.55105,18000000.0
2009-04-03 08:46:00,5.55,5.55,5.54743,5.54871,14000000.0
2009-04-03 08:47:00,5.54823,5.54867,5.54626,5.54745,18000000.0
2009-04-03 08:48:00,5.54861,5.54965,5.54737,5.5491,12000000.0
2009-04-03 08:49:00,5.54807,5.54807,5.54512,5.54666,14000000.0
2009-04-03 08:50:00,5.54626,5.54658,5.54436,5.54564,16000000.0
2009-04-03 08:51:00,5.54404,5.54404,5.54145,5.54273,21000000.0
2009-04-03 08:52:00,5.54042,5.54277,5.54042,5.54246,20000000.0
2009-04-03 08:53:00,5.54378,5.54378,5.54221,5.54312,7000000.0
2009-04-03 08:54:00,5.54252,5.54323,5.54178,5.54303,17000000.0
2009-04-03 08:55:00,5.54356,5.5438,5.5421,5.5434,12000000.0
2009-04-03 08:56:00,5.54367,5.5441,5.54171,5.5441,17000000.0
2009-04-03 08:57:00,5.54317,5.54583,5.54317,5.5456,16000000.0
2009-04-03 08:58:00,5.54522,5.54527,5.54361,5.54373,12000000.0
2009-04-03 08:59:00,5.54542,5.54598,5.54441,5.5454,13000000.0
2009-04-03 09:00:00,5.54595,5.548,5.54423,5.548,17000000.0
2009-04-03 09:01:00,5.54774,5.54869,5.54684,5.54784,13000000.0
2009-04-03 09:02:00,5.54754,5.54754,5.54354,5.54502,8000000.0
2009-04-03 09:03:00,5.54562,5.54613,5.54132,5.54228,16000000.0
2009-04-03 09:04:00,5.54205,5.54416,5.54173,5.54416,8000000.0
2009-04-03 09:05:00,5.54442,5.54442,5.5422,5.54303,11000000.0
2009-04-03 09:06:00,5.54086,5.54269,5.54028,5.54193,10000000.0
2009-04-03 09:07:00,5.54261,5.54334,5.54084,5.54107,10000000.0
2009-04-03 09:08:00,5.54064,5.54115,5.53924,5.53952,19000000.0
2009-04-03 09:09:00,5.54064,5.54191,5.53977,5.53977,16000000.0
2009-04-03 09:10:00,5.54092,5.54199,5.54034,5.54174,8000000.0
2009-04-03 09:11:00,5.54036,5.5417,5.54012,5.54158,11000000.0
2009-04-03 09:12:00,5.53945,5.54195,5.53921,5.54194,16000000.0
2009-04-03 09:13:00,5.54144,5.54204,5.53937,5.54089,15000000.0
2009-04-03 09:14:00,5.5403,5.54056,5.53879,5.53885,17000000.0
2009-04-03 09:15:00,5.54043,5.54056,5.53609,5.53609,12000000.0
2009-04-03 09:16:00,5.53675,5.53865,5.53667,5.53791,14000000.0
2009-04-03 09:17:00,5.53743,5.53783,5.53628,5.53687,14000000.0
2009-04-03 09:18:00,5.53701,5.5393,5.53701,5.53895,18000000.0
2009-04-03 09:19:00,5.53855,5.53906,5.53735,5.53817,14000000.0
2009-04-03 09:20:00,5.53849,5.53899,5.53737,5.53896,18000000.0
2009-04-03 09:21:00,5.53831,5.53852,5.53701,5.53701,17000000.0
2009-04-03 09:22:00,5.53843,5.53871,5.53678,5.53842,13000000.0
2009-04-03 09:23:00,5.53842,5.53842,5.53574,5.53707,12000000.0
2009-04-03 09:24:00,5.53666,5.53709,5.53561,5.53618,14000000.0
2009-04-03 09:25:00,5.53655,5.53655,5.535,5.53557,9000000.0
2009-04-03 09:26:00,5.5356,5.53562,5.53437,5.53444,13000000.0
2009-04-03 09:27:00,5.53407,5.53575,5.53404,5.53472,13000000.0
2009-04-03 09:28:00,5.53516,5.53674,5.53458,5.53611,19000000.0
2009-04-03 09:29:00,5.53651,5.53738,5.53492,5.53738,14000000.0
2009-04-03 09:30:00,5.53753,5.53879,5.53666,5.53834,15000000.0
2009-04-03 09:31:00,5.53999,5.54064,5.53856,5.53928,11000000.0
2009-04-03 09:32:00,5.54068,5.54107,5.53936,5.53998,16000000.0
2009-04-03 09:33:00,5.53988,5.54065,5.53928,5.53928,9000000.0
2009-04-03 09:34:00,5.53967,5.54049,5.53784,5.53894,18000000.0
2009-04-03 09:35:00,5.53982,5.53992,5.53792,5.53792,14000000.0
2009-04-03 09:36:00,5.53774,5.53847,5.53742,5.53821,16000000.0
2009-04-03 09:37:00,5.53889,5.53996,5.53821,5.53877,20000000.0
2009-04-03 09:38:00,5.54083,5.54128,5.53953,5.53953,19000000.0
2009-04-03 09:39:00,5.53939,5.54114,5.53832,5.54114,16000000.0
2009-04-03 09:40:00,5.54136,5.54136,5.53908,5.53974,12000000.0
2009-04-03 09:41:00,5.54074,5.54095,5.53946,5.5405,18000000.0
2009-04-03 09:42:00,5.54152,5.54281,5.54066,5.54268,16000000.0
2009-04-03 09:43:00,5.54151,5.54163,5.5389,5.54033,15000000.0
2009-04-03 09:44:00,5.54067,5.54088,5.53963,5.54062,13000000.0
2009-04-03 09:45:00,5.53966,5.54073,5.53914,5.54073,13000000.0
2009-04-03 09:46:00,5.54123,5.54123,5.53729,5.53865,17000000.0
2009-04-03 09:47:00,5.53907,5.54071,5.53791,5.53861,13000000.0
2009-04-03 09:48:00,5.54026,5.54135,5.53984,5.54052,16000000.0
2009-04-03 09:49:00,5.54103,5.54218,5.54022,5.54188,17000000.0
2009-04-03 09:50:00,5.54262,5.54281,5.54102,5.54191,12000000.0
2009-04-03 09:51:00,5.54051,5.54243,5.54008,5.54112,16000000.0
2009-04-03 09:52:00,5.54184,5.54298,5.5408,5.54211,16000000.0
2009-04-03 09:53:00,5.54361,5.54558,5.54266,5.54551,15000000.0
2009-04-03 09:54:00,5.54545,5.54545,5.54204,5.54307,15000000.0
2009-04-03 09:55:00,5.54301,5.54376,5.5412,5.54374,15000000.0
2009-04-03 09:56:00,5.54187,5.54265,5.53913,5.53928,17000000.0
2009-04-03 09:57:00,5.53844,5.53936,5.53694,5.53754,12000000.0
2009-04-03 09:58:00,5.53774,5.53885,5.53747,5.53876,14000000.0
2009-04-03 09:59:00,5.53816,5.53955,5.5373,5.5378,10000000.0
2009-04-03 10:00:00,5.53926,5.53926,5.53724,5.5387,11000000.0
2009-04-03 10:01:00,5.53741,5.53867,5.53713,5.53799,24000000.0
2009-04-03 10:02:00,5.53782,5.53864,5.53711,5.53853,14000000.0
2009-04-03 10:03:00,5.53794,5.53928,5.53659,5.53928,16000000.0
2009-04-03 10:04:00,5.53925,5.53925,5.53816,5.53918,10000000.0
2009-04-03 10:05:00,5.53899,5.54028,5.53748,5.54028,10000000.0
2009-04-03 10:06:00,5.53995,5.54004,5.53658,5.53717,9000000.0
2009-04-03 10:07:00,5.53646,5.53724,5.53567,5.53617,11000000.0
2009-04-03 10:08:00,5.53552,5.53575,5.53347,5.53441,9000000.0
2009-04-03 10:09:00,5.53384,5.53384,5.5317,5.53341,11000000.0
2009-04-03 10:10:00,5.53336,5.53403,5.53218,5.53251,15000000.0
2009-04-03 10:11:00,5.53506,5.53613,5.53292,5.53549,16000000.0
2009-04-03 10:12:00,5.53694,5.53757,5.5358,5.53611,19000000.0
2009-04-03 10:13:00,5.53515,5.53753,5.53515,5.53652,9000000.0
2009-04-03 10:14:00,5.53553,5.53573,5.53407,5.53424,11000000.0
2009-04-03 10:15:00,5.53586,5.53634,5.53397,5.53556,8000000.0
2009-04-03 10:16:00,5.53502,5.53551,5.53325,5.53536,17000000.0
2009-04-03 10:17:00,5.53549,5.53733,5.53494,5.53632,16000000.0
2009-04-03 10:18:00,5.53588,5.53588,5.53382,5.53504,16000000.0
2009-04-03 10:19:00,5.53571,5.53762,5.5355,5.53621,17000000.0
2009-04-03 10:20:00,5.53697,5.53795,5.53578,5.53685,16000000.0
2009-04-03 10:21:00,5.53656,5.53674,5.53341,5.5338,7000000.0
2009-04-03 10:22:00,5.53309,5.53442,5.53213,5.53247,10000000.0
2009-04-03 10:23:00,5.53295,5.53333,5.5309,5.53211,14000000.0
2009-04-03 10:24:00,5.53163,5.53392,5.53163,5.53325,13000000.0
2009-04-03 10:25:00,5.53362,5.53438,5.53225,5.53268,12000000.0
2009-04-03 10:26:00,5.53435,5.53435,5.53232,5.53425,11000000.0
2009-04-03 10:27:00,5.53482,5.53482,5.53273,5.53402,13000000.0
2009-04-03 10:28:00,5.53369,5.53369,5.53155,5.53255,13000000.0
2009-04-03 10:29:00,5.53237,5.53277,5.53185,5.53228,11000000.0
2009-04-03 10:30:00,5.53142,5.53173,5.52986,5.53003,9000000.0
2009-04-03 10:31:00,5.53059,5.53095,5.52872,5.52996,16000000.0
2009-04-03 10:32:00,5.53021,5.53075,5.52886,5.52923,9000000.0
2009-04-03 10:33:00,5.53083,5.53194,5.52895,5.53001,12000000.0
2009-04-03 10:34:00,5.53242,5.53242,5.53023,5.5315,11000000.0
2009-04-03 10:35:00,5.53125,5.53125,5.52906,5.52995,17000000.0
2009-04-03 10:36:00,5.53054,5.53055,5.52883,5.52981,10000000.0
2009-04-03 10:37:00,5.52792,5.52888,5.52517,5.52652,15000000.0
2009-04-03 10:38:00,5.52608,5.52715,5.52453,5.52524,17000000.0
2009-04-03 10:39:00,5.52437,5.52495,5.52203,5.52349,13000000.0
2009-04-03 10:40:00,5.52424,5.52451,5.52286,5.52286,10000000.0
2009-04-03 10:41:00,5.52373,5.52496,5.52318,5.52496,15000000.0
2009-04-03 10:42:00,5.52536,5.52536,5.52331,5.52513,12000000.0
2009-04-03 10:43:00,5.52317,5.52536,5.52317,5.52451,13000000.0
2009-04-03 10:44:00,5.52407,5.52608,5.52399,5.52544,12000000.0
2009-04-03 10:45:00,5.5266,5.52812,5.52488,5.52781,13000000.0
2009-04-03 10:46:00,5.52818,5.52851,5.5268,5.52816,13000000.0
2009-04-03 10:47:00,5.52742,5.52873,5.52663,5.52836,7000000.0
2009-04-03 10:48:00,5.52779,5.52914,5.52675,5.52804,12000000.0
2009-04-03 10:49:00,5.52761,5.52802,5.52547,5.52787,10000000.0
2009-04-03 10:50:00,5.52797,5.52901,5.52694,5.52755,14000000.0
2009-04-03 10:51:00,5.52742,5.52879,5.52698,5.52755,11000000.0
2009-04-03 10:52:00,5.52487,5.52792,5.52482,5.52519,20000000.0
2009-04-03 10:53:00,5.52671,5.52877,5.52599,5.52877,9000000.0
2009-04-03 10:54:00,5.52859,5.52859,5.52651,5.52819,18000000.0
2009-04-03 10:55:00,5.52703,5.52832,5.5245,5.5245,10000000.0
2009-04-03 10:56:00,5.52652,5.52696,5.52373,5.52373,11000000.0
2009-04-03 10:57:00,5.52355,5.52399,5.52162,5.52162,8000000.0
2009-04-03 10:58:00,5.52313,5.52459,5.52256,5.52369,10000000.0
2009-04-03 10:59:00,5.52525,5.52586,5.52324,5.52586,10000000.0
2009-04-03 11:00:00,5.52506,5.52665,5.52506,5.52639,15000000.0
2009-04-03 11:01:00,5.5259,5.5259,5.52437,5.52553,12000000.0
2009-04-03 11:02:00,5.52731,5.52861,5.5262,5.52838,8000000.0
2009-04-03 11:03:00,5.52858,5.52858,5.5266,5.52719,11000000.0
2009-04-03 11:04:00,5.52708,5.52862,5.52545,5.52637,15000000.0
2009-04-03 11:05:00,5.52695,5.52724,5.52386,5.52619,17000000.0
2009-04-03 11:06:00,5.52661,5.52805,5.525,5.52718,12000000.0
2009-04-03 11:07:00,5.52684,5.52836,5.52608,5.52643,11000000.0
2009-04-03 11:08:00,5.52633,5.52739,5.52331,5.5255,22000000.0
2009-04-03 11:09:00,5.52659,5.52804,5.52532,5.52804,9000000.0
2009-04-03 11:10:00,5.52858,5.52981,5.52776,5.52897,16000000.0
2009-04-03 11:11:00,5.52929,5.52932,5.52728,5.52799,7000000.0
2009-04-03 11:12:00,5.52659,5.5276,5.52436,5.52537,15000000.0
2009-04-03 11:13:00,5.5244,5.52661,5.52411,5.52547,11000000.0
2009-04-03 11:14:00,5.52543,5.52671,5.52391,5.52529,18000000.0
2009-04-03 11:15:00,5.52626,5.52731,5.52577,5.52731,11000000.0
2009-04-03 11:16:00,5.52538,5.52673,5.5252,5.52673,13000000.0
2009-04-03 11:17:00,5.52733,5.5279,5.52622,5.52725,13000000.0
2009-04-03 11:18:00,5.52835,5.52835,5.52664,5.52811,9000000.0
2009-04-03 11:19:00,5.52875,5.52875,5.52592,5.52758,17000000.0
2009-04-03 11:20:00,5.52739,5.52837,5.52645,5.52705,14000000.0
2009-04-03 11:21:00,5.5278,5.52791,5.52638,5.5266,14000000.0
2009-04-03 11:22:00,5.52804,5.52853,5.52701,5.52757,22000000.0
2009-04-03 11:23:00,5.52854,5.5287,5.5269,5.5275,8000000.0
2009-04-03 11:24:00,5.52723,5.52982,5.52714,5.5298,18000000.0
2009-04-03 11:25:00,5.52942,5.52961,5.52798,5.52961,9000000.0
2009-04-03 11:26:00,5.5289,5.53016,5.52848,5.52936,15000000.0
2009-04-03 11:27:00,5.52913,5.52963,5.52706,5.52746,10000000.0
2009-04-03 11:28:00,5.52897,5.53016,5.52761,5.52955,13000000.0
2009-04-03 11:29:00,5.52949,5.53047,5.52838,5.52929,17000000.0
2009-04-03 11:30:00,5.53043,5.53167,5.52921,5.53108,13000000.0
2009-04-03 11:31:00,5.53254,5.53264,5.53111,5.53215,12000000.0
2009-04-03 11:32:00,5.53236,5.53321,5.53135,5.5317,20000000.0
2009-04-03 11:33:00,5.53168,5.5322,5.53005,5.53206,16000000.0
2009-04-03 11:34:00,5.53216,5.5322,5.5304,5.53203,13000000.0
2009-04-03 11:35:00,5.53132,5.53273,5.5308,5.53273,14000000.0
2009-04-03 11:36:00,5.53248,5.53399,5.53196,5.53328,11000000.0
2009-04-03 11:37:00,5.534,5.5348,5.53333,5.53464,16000000.0
2009-04-03 11:38:00,5.53415,5.53493,5.53339,5.53397,8000000.0
2009-04-03 11:39:00,5.53499,5.53568,5.53405,5.53475,11000000.0
2009-04-03 11:40:00,5.53428,5.53538,5.53311,5.53469,12000000.0
2009-04-03 11:41:00,5.53579,5.53615,5.53503,5.53615,10000000.0
2009-04-03 11:42:00,5.53566,5.53581,5.53428,5.53581,10000000.0
2009-04-03 11:43:00,5.53551,5.53659,5.53459,5.53648,17000000.0
2009-04-03 11:44:00,5.53696,5.53696,5.53501,5.53543,15000000.0
2009-04-03 11:45:00,5.53522,5.53522,5.53305,5.53328,16000000.0
2009-04-03 11:46:00,5.53371,5.53376,5.53236,5.53299,7000000.0
2009-04-03 11:47:00,5.53157,5.53471,5.53097,5.53352,16000000.0
2009-04-03 11:48:00,5.53451,5.53468,5.533,5.5338,13000000.0
2009-04-03 11:49:00,5.53199,5.5334,5.53158,5.53284,10000000.0
2009-04-03 11:50:00,5.53242,5.53417,5.53177,5.53368,12000000.0
2009-04-03 11:51:00,5.5335,5.5335,5.5317,5.53333,14000000.0
2009-04-03 11:52:00,5.53352,5.53434,5.53184,5.53227,18000000.0
2009-04-03 11:53:00,5.53354,5.53361,5.53195,5.53361,16000000.0
2009-04-03 11:54:00,5.53366,5.53367,5.5322,5.5322,8000000.0
2009-04-03 11:55:00,5.53243,5.53393,5.53243,5.53393,8000000.0
2009-04-03 11:56:00,5.53341,5.53491,5.53288,5.53373,8000000.0
2009-04-03 11:57:00,5.53433,5.53433,5.5329,5.53299,11000000.0
2009-04-03 11:58:00,5.5341,5.53453,5.53252,5.53356,14000000.0
2009-04-03 11:59:00,5.53319,5.53353,5.5326,5.53308,11000000.0
2009-04-03 12:00:00,5.53376,5.53439,5.5316,5.53347,15000000.0
2009-04-03 12:01:00,5.53357,5.53389,5.53226,5.53249,13000000.0
2009-04-03 12:02:00,5.53417,5.53417,5.53281,5.534,15000000.0
2009-04-03 12:03:00,5.53332,5.53384,5.53214,5.53324,11000000.0
2009-04-03 12:04:00,5.53346,5.53358,5.53155,5.53171,9000000.0
2009-04-03 12:05:00,5.5329,5.53307,5.53203,5.53286,9000000.0
2009-04-03 12:06:00,5.53255,5.53334,5.53108,5.53204,15000000.0
2009-04-03 12:07:00,5.5335,5.53604,5.5335,5.53604,11000000.0
2009-04-03 12:08:00,5.53676,5.53739,5.53471,5.53739,8000000.0
2009-04-03 12:09:00,5.53794,5.53825,5.53616,5.53825,18000000.0
2009-04-03 12:10:00,5.53845,5.53934,5.53664,5.53733,14000000.0
2009-04-03 12:11:00,5.53788,5.53864,5.53693,5.53724,9000000.0
2009-04-03 12:12:00,5.53684,5.53833,5.5362,5.53819,18000000.0
2009-04-03 12:13:00,5.53864,5.53931,5.53716,5.53716,12000000.0
2009-04-03 12:14:00,5.53758,5.53834,5.53646,5.53834,10000000.0
2009-04-03 12:15:00,5.53823,5.53823,5.53713,5.53737,8000000.0
2009-04-03 12:16:00,5.53803,5.5382,5.53626,5.53784,14000000.0
2009-04-03 12:17:00,5.53758,5.53758,5.5359,5.5361,13000000.0
2009-04-03 12:18:00,5.53666,5.53666,5.53472,5.53658,10000000.0
2009-04-03 12:19:00,5.53558,5.53812,5.53531,5.53812,11000000.0
2009-04-03 12:20:00,5.53748,5.53748,5.53589,5.53713,8000000.0
2009-04-03 12:21:00,5.53536,5.53997,5.53536,5.53997,20000000.0
2009-04-03 12:22:00,5.5409,5.54099,5.53857,5.53985,14000000.0
2009-04-03 12:23:00,5.54059,5.54098,5.53902,5.54082,11000000.0
2009-04-03 12:24:00,5.54011,5.54183,5.53787,5.53925,17000000.0
2009-04-03 12:25:00,5.53876,5.54089,5.53808,5.54026,12000000.0
2009-04-03 12:26:00,5.5405,5.54205,5.53989,5.54191,7000000.0
2009-04-03 12:27:00,5.54058,5.54083,5.53949,5.54026,7000000.0
2009-04-03 12:28:00,5.53952,5.53975,5.53805,5.53974,19000000.0
2009-04-03 12:29:00,5.53933,5.54011,5.53779,5.53852,12000000.0
2009-04-03 12:30:00,5.54003,5.54119,5.5389,5.53972,10000000.0
2009-04-03 12:31:00,5.53849,5.54042,5.53735,5.5402,12000000.0
2009-04-03 12:32:00,5.53816,5.54002,5.53816,5.5385,12000000.0
2009-04-03 12:33:00,5.53907,5.53908,5.53721,5.53898,15000000.0
2009-04-03 12:34:00,5.53898,5.53898,5.53728,5.53858,12000000.0
2009-04-03 12:35:00,5.53894,5.53894,5.53655,5.5369,12000000.0
2009-04-03 12:36:00,5.53682,5.53809,5.53674,5.53715,15000000.0
2009-04-03 12:37:00,5.53624,5.53835,5.53623,5.53812,8000000.0
2009-04-03 12:38:00,5.53806,5.53841,5.53649,5.53827,15000000.0
2009-04-03 12:39:00,5.53828,5.53828,5.53595,5.53645,14000000.0
2009-04-03 12:40:00,5.53642,5.53757,5.53512,5.53703,18000000.0
2009-04-03 12:41:00,5.53599,5.53599,5.53442,5.53529,11000000.0
2009-04-03 12:42:00,5.53471,5.5351,5.53331,5.53386,17000000.0
2009-04-03 12:43:00,5.53404,5.53534,5.53277,5.53534,11000000.0
2009-04-03 12:44:00,5.53627,5.53772,5.53382,5.53727,13000000.0
2009-04-03 12:45:00,5.53597,5.53727,5.53578,5.53686,10000000.0
2009-04-03 12:46:00,5.5372,5.5372,5.53495,5.53495,20000000.0
2009-04-03 12:47:00,5.53635,5.5364,5.53435,5.53549,10000000.0
2009-04-03 12:48:00,5.53521,5.5385,5.53511,5.5385,10000000.0
2009-04-03 12:49:00,5.53862,5.53927,5.53736,5.53927,15000000.0
2009-04-03 12:50:00,5.5388,5.5388,5.53717,5.53752,14000000.0
2009-04-03 12:51:00,5.53837,5.53873,5.53661,5.53773,14000000.0
2009-04-03 12:52:00,5.5378,5.53848,5.53708,5.53834,9000000.0
2009-04-03 12:53:00,5.53843,5.53843,5.53714,5.53811,9000000.0
2009-04-03 12:54:00,5.53827,5.53827,5.5363,5.53739,20000000.0
2009-04-03 12:55:00,5.53771,5.5392,5.53678,5.5378,12000000.0
2009-04-03 12:56:00,5.54016,5.541,5.53889,5.53983,7000000.0
2009-04-03 12:57:00,5.54128,5.54258,5.53988,5.54167,13000000.0
2009-04-03 12:58:00,5.5415,5.54228,5.5402,5.5402,16000000.0
2009-04-03 12:59:00,5.54005,5.54066,5.53739,5.53981,14000000.0
2009-04-03 13:00:00,5.53871,5.54075,5.53871,5.53955,12000000.0
2009-04-03 13:01:00,5.53955,5.54156,5.53822,5.54156,17000000.0
2009-04-03 13:02:00,5.54122,5.54122,5.54041,5.54073,10000000.0
2009-04-03 13:03:00,5.54028,5.54251,5.53985,5.54223,22000000.0
2009-04-03 13:04:00,5.54167,5.54167,5.54,5.5415,20000000.0
2009-04-03 13:05:00,5.53951,5.54137,5.53926,5.54022,14000000.0
2009-04-03 13:06:00,5.54035,5.54035,5.53791,5.53972,17000000.0
2009-04-03 13:07:00,5.5394,5.54007,5.53812,5.53974,22000000.0
2009-04-03 13:08:00,5.53961,5.53961,5.53752,5.53752,12000000.0
2009-04-03 13:09:00,5.5382,5.54031,5.53723,5.54021,12000000.0
2009-04-03 13:10:00,5.54077,5.5417,5.53949,5.54019,20000000.0
2009-04-03 13:11:00,5.54042,5.54162,5.53866,5.54106,12000000.0
2009-04-03 13:12:00,5.54144,5.54183,5.53985,5.54071,16000000.0
2009-04-03 13:13:00,5.53984,5.54072,5.53804,5.53853,14000000.0
2009-04-03 13:14:00,5.53837,5.54124,5.53786,5.5399,17000000.0
2009-04-03 13:15:00,5.5407,5.5407,5.53973,5.5398,7000000.0
2009-04-03 13:16:00,5.53932,5.54077,5.53932,5.54077,9000000.0
2009-04-03 13:17:00,5.54083,5.5415,5.53879,5.5409,15000000.0
2009-04-03 13:18:00,5.54117,5.54117,5.53931,5.54003,17000000.0
2009-04-03 13:19:00,5.53962,5.54031,5.53865,5.53966,15000000.0
2009-04-03 13:20:00,5.53993,5.53993,5.53685,5.53896,12000000.0
2009-04-03 13:21:00,5.53824,5.53824,5.53636,5.53681,24000000.0
2009-04-03 13:22:00,5.53683,5.53765,5.53603,5.53684,12000000.0
2009-04-03 13:23:00,5.53892,5.53934,5.53677,5.53832,12000000.0
2009-04-03 13:24:00,5.5388,5.53909,5.53761,5.5381,18000000.0
2009-04-03 13:25:00,5.53828,5.53926,5.53748,5.53791,12000000.0
2009-04-03 13:26:00,5.53826,5.54104,5.53819,5.54104,12000000.0
2009-04-03 13:27:00,5.53997,5.53997,5.53819,5.5386,9000000.0
2009-04-03 13:28:00,5.5389,5.54061,5.53784,5.54061,15000000.0
2009-04-03 13:29:00,5.54027,5.54123,5.53845,5.54,14000000.0
2009-04-03 13:30:00,5.53917,5.53963,5.53831,5.53963,11000000.0
2009-04-03 13:31:00,5.54017,5.54043,5.53905,5.54043,11000000.0
2009-04-03 13:32:00,5.54065,5.54066,5.53891,5.5401,8000000.0
2009-04-03 13:33:00,5.54028,5.54094,5.53899,5.54081,14000000.0
2009-04-03 13:34:00,5.53945,5.54069,5.5388,5.54033,11000000.0
2009-04-03 13:35:00,5.54017,5.54052,5.53843,5.53885,16000000.0
2009-04-03 13:36:00,5.5392,5.53994,5.53881,5.53886,8000000.0
2009-04-03 13:37:00,5.53941,5.53941,5.5371,5.53827,17000000.0
2009-04-03 13:38:00,5.53873,5.53966,5.53709,5.53859,14000000.0
2009-04-03 13:39:00,5.53873,5.53878,5.53772,5.53855,10000000.0
2009-04-03 13:40:00,5.53807,5.53912,5.5377,5.53896,8000000.0
2009-04-03 13:41:00,5.53936,5.53936,5.53817,5.53863,11000000.0
2009-04-03 13:42:00,5.53812,5.53972,5.538,5.53891,14000000.0
2009-04-03 13:43:00,5.53977,5.53991,5.53816,5.53855,11000000.0
2009-04-03 13:44:00,5.53903,5.53903,5.53774,5.53843,11000000.0
2009-04-03 13:45:00,5.53837,5.5391,5.53762,5.53893,14000000.0
2009-04-03 13:46:00,5.53806,5.53875,5.53674,5.53674,11000000.0
2009-04-03 13:47:00,5.53623,5.53838,5.53584,5.53584,13000000.0
2009-04-03 13:48:00,5.53747,5.53747,5.53396,5.53448,14000000.0
2009-04-03 13:49:00,5.53386,5.53671,5.53386,5.53496,12000000.0
2009-04-03 13:50:00,5.53596,5.53622,5.53422,5.53585,16000000.0
2009-04-03 13:51:00,5.53532,5.53797,5.53463,5.53797,14000000.0
2009-04-03 13:52:00,5.53735,5.53735,5.53587,5.53624,10000000.0
2009-04-03 13:53:00,5.53646,5.53724,5.53471,5.53652,10000000.0
2009-04-03 13:54:00,5.53647,5.53735,5.53606,5.53735,8000000.0
2009-04-03 13:55:00,5.53631,5.5367,5.53535,5.53646,13000000.0
2009-04-03 13:56:00,5.53615,5.53615,5.53475,5.53514,17000000.0
2009-04-03 13:57:00,5.53566,5.53597,5.53446,5.53563,13000000.0
2009-04-03 13:58:00,5.53609,5.53609,5.53463,5.53463,7000000.0
2009-04-03 13:59:00,5.53626,5.53684,5.53499,5.53684,9000000.0
2009-04-03 14:00:00,5.53682,5.53739,5.53619,5.53731,7000000.0
2009-04-03 14:01:00,5.53674,5.53718,5.53607,5.53642,11000000.0
2009-04-03 14:02:00,5.53763,5.53901,5.53651,5.5383,19000000.0
2009-04-03 14:03:00,5.53811,5.53811,5.53559,5.5363,13000000.0
2009-04-03 14:04:00,5.53653,5.53786,5.53431,5.53768,22000000.0
2009-04-03 14:05:00,5.53533,5.53786,5.53532,5.5366,17000000.0
2009-04-03 14:06:00,5.53727,5.53772,5.53572,5.53748,11000000.0
2009-04-03 14:07:00,5.53686,5.53857,5.53673,5.53843,9000000.0
2009-04-03 14:08:00,5.53882,5.53905,5.53693,5.53693,11000000.0
2009-04-03 14:09:00,5.53895,5.54035,5.5378,5.54035,12000000.0
2009-04-03 14:10:00,5.53918,5.541,5.53896,5.54037,13000000.0
2009-04-03 14:11:00,5.54108,5.54108,5.53887,5.5399,14000000.0
2009-04-03 14:12:00,5.54072,5.54101,5.53877,5.53963,11000000.0
2009-04-03 14:13:00,5.53911,5.54118,5.53901,5.54118,11000000.0
2009-04-03 14:14:00,5.54149,5.54209,5.54071,5.54142,7000000.0
2009-04-03 14:15:00,5.54214,5.54232,5.53987,5.5418,14000000.0
2009-04-03 14:16:00,5.54139,5.54242,5.53976,5.54175,13000000.0
2009-04-03 14:17:00,5.541,5.54267,5.54093,5.54235,22000000.0
2009-04-03 14:18:00,5.54232,5.54275,5.54145,5.54246,15000000.0
2009-04-03 14:19:00,5.54273,5.54301,5.54092,5.54092,12000000.0
2009-04-03 14:20:00,5.54245,5.54249,5.54034,5.54112,7000000.0
2009-04-03 14:21:00,5.54099,5.54133,5.53965,5.54035,13000000.0
2009-04-03 14:22:00,5.54145,5.54145,5.53742,5.53763,8000000.0
2009-04-03 14:23:00,5.53804,5.53804,5.53541,5.53541,11000000.0
2009-04-03 14:24:00,5.53465,5.53588,5.53261,5.53476,13000000.0
2009-04-03 14:25:00,5.5348,5.53748,5.5348,5.53739,15000000.0
2009-04-03 14:26:00,5.53861,5.53896,5.53584,5.5378,8000000.0
2009-04-03 14:27:00,5.53871,5.53877,5.53556,5.53769,10000000.0
2009-04-03 14:28:00,5.53775,5.53812,5.53555,5.53679,11000000.0
2009-04-03 14:29:00,5.53649,5.53649,5.53161,5.53247,21000000.0
2009-04-03 14:30:00,5.53242,5.53561,5.52828,5.53561,11000000.0
2009-04-03 14:31:00,5.53588,5.53588,5.52871,5.53304,17000000.0
2009-04-03 14:32:00,5.53167,5.53399,5.52378,5.52502,15000000.0
2009-04-03 14:33:00,5.52699,5.52993,5.52508,5.52993,8000000.0
2009-04-03 14:34:00,5.52829,5.52897,5.52449,5.52495,9000000.0
2009-04-03 14:35:00,5.52231,5.52732,5.52221,5.52607,11000000.0
2009-04-03 14:36:00,5.52535,5.52939,5.52493,5.52611,15000000.0
2009-04-03 14:37:00,5.52636,5.52822,5.52554,5.52822,8000000.0
2009-04-03 14:38:00,5.52774,5.53559,5.52766,5.53559,10000000.0
2009-04-03 14:39:00,5.53489,5.53542,5.5311,5.53342,19000000.0
2009-04-03 14:40:00,5.53402,5.53708,5.53196,5.53708,15000000.0
2009-04-03 14:41:00,5.5378,5.5378,5.53339,5.53488,15000000.0
2009-04-03 14:42:00,5.53485,5.54039,5.5339,5.54039,17000000.0
2009-04-03 14:43:00,5.54214,5.54669,5.54211,5.54417,15000000.0
2009-04-03 14:44:00,5.54356,5.54708,5.54212,5.54708,15000000.0
2009-04-03 14:45:00,5.54683,5.54765,5.54393,5.5461,9000000.0
2009-04-03 14:46:00,5.54496,5.54573,5.54171,5.54171,11000000.0
2009-04-03 14:47:00,5.5428,5.54479,5.54107,5.54479,12000000.0
2009-04-03 14:48:00,5.54451,5.55216,5.54254,5.55076,12000000.0
2009-04-03 14:49:00,5.5516,5.55833,5.54593,5.55827,12000000.0
2009-04-03 14:50:00,5.55571,5.55787,5.55386,5.55411,15000000.0
2009-04-03 14:51:00,5.5546,5.55771,5.55415,5.55764,10000000.0
2009-04-03 14:52:00,5.55832,5.55877,5.55367,5.55462,13000000.0
2009-04-03 14:53:00,5.55437,5.55703,5.55255,5.55703,13000000.0
2009-04-03 14:54:00,5.55744,5.55886,5.55583,5.55671,9000000.0
2009-04-03 14:55:00,5.55606,5.55721,5.55444,5.55525,16000000.0
2009-04-03 14:56:00,5.55564,5.55669,5.55179,5.55465,15000000.0
2009-04-03 14:57:00,5.55328,5.55328,5.54968,5.55065,15000000.0
2009-04-03 14:58:00,5.55115,5.55234,5.54968,5.5497,11000000.0
2009-04-03 14:59:00,5.55044,5.55345,5.54832,5.55125,14000000.0
2009-04-03 15:00:00,5.55328,5.55631,5.55185,5.55631,18000000.0
2009-04-03 15:01:00,5.55751,5.55751,5.55398,5.55721,12000000.0
2009-04-03 15:02:00,5.55868,5.56142,5.55854,5.56068,7000000.0
2009-04-03 15:03:00,5.56169,5.56554,5.56049,5.56361,18000000.0
2009-04-03 15:04:00,5.56417,5.56475,5.56179,5.56298,21000000.0
2009-04-03 15:05:00,5.56297,5.5649,5.56156,5.56331,13000000.0
2009-04-03 15:06:00,5.56243,5.56243,5.55908,5.56064,14000000.0
2009-04-03 15:07:00,5.5623,5.56438,5.55976,5.56438,22000000.0
2009-04-03 15:08:00,5.56445,5.56558,5.56328,5.56358,10000000.0
2009-04-03 15:09:00,5.56188,5.56356,5.56159,5.56345,9000000.0
2009-04-03 15:10:00,5.56402,5.56533,5.56112,5.56112,14000000.0
2009-04-03 15:11:00,5.56238,5.56238,5.55901,5.56093,12000000.0
2009-04-03 15:12:00,5.55957,5.56054,5.55797,5.55918,13000000.0
2009-04-03 15:13:00,5.55762,5.55882,5.55727,5.55788,12000000.0
2009-04-03 15:14:00,5.55855,5.55897,5.55691,5.55691,10000000.0
2009-04-03 15:15:00,5.55768,5.55789,5.55563,5.55707,16000000.0
2009-04-03 15:16:00,5.5565,5.55817,5.55502,5.55817,15000000.0
2009-04-03 15:17:00,5.55687,5.5607,5.55687,5.5595,14000000.0
2009-04-03 15:18:00,5.55966,5.55975,5.55668,5.55799,12000000.0
2009-04-03 15:19:00,5.5568,5.55793,5.55536,5.55574,11000000.0
2009-04-03 15:20:00,5.55652,5.5596,5.55348,5.55538,14000000.0
2009-04-03 15:21:00,5.5561,5.55844,5.55454,5.55844,14000000.0
2009-04-03 15:22:00,5.55824,5.55827,5.55452,5.55452,10000000.0
2009-04-03 15:23:00,5.55611,5.55638,5.55359,5.55463,11000000.0
2009-04-03 15:24:00,5.55288,5.55466,5.55192,5.55287,10000000.0
2009-04-03 15:25:00,5.55248,5.55382,5.54947,5.54992,16000000.0
2009-04-03 15:26:00,5.5488,5.55113,5.54762,5.54903,15000000.0
2009-04-03 15:27:00,5.54939,5.55193,5.54898,5.55104,10000000.0
2009-04-03 15:28:00,5.55248,5.55264,5.55071,5.55121,11000000.0
2009-04-03 15:29:00,5.54998,5.55083,5.54754,5.54957,19000000.0
2009-04-03 15:30:00,5.54946,5.55055,5.5475,5.54982,10000000.0
2009-04-03 15:31:00,5.54866,5.54969,5.54546,5.54728,14000000.0
2009-04-03 15:32:00,5.54712,5.54903,5.54588,5.54903,12000000.0
2009-04-03 15:33:00,5.5477,5.54907,5.54705,5.54842,20000000.0
2009-04-03 15:34:00,5.54606,5.54896,5.54598,5.54682,12000000.0
2009-04-03 15:35:00,5.54579,5.54656,5.54467,5.54546,12000000.0
2009-04-03 15:36:00,5.54616,5.54713,5.5452,5.54656,10000000.0
2009-04-03 15:37:00,5.54661,5.54693,5.54577,5.54662,10000000.0
2009-04-03 15:38:00,5.54507,5.54677,5.54411,5.54677,13000000.0
2009-04-03 15:39:00,5.54841,5.54892,5.54603,5.54712,7000000.0
2009-04-03 15:40:00,5.54824,5.54993,5.54744,5.54993,10000000.0
2009-04-03 15:41:00,5.54839,5.54912,5.54704,5.54868,9000000.0
2009-04-03 15:42:00,5.5472,5.54819,5.54484,5.54646,13000000.0
2009-04-03 15:43:00,5.54648,5.54648,5.54461,5.54585,16000000.0
2009-04-03 15:44:00,5.54317,5.54601,5.5428,5.54601,14000000.0
2009-04-03 15:45:00,5.54601,5.54605,5.54393,5.54393,15000000.0
2009-04-03 15:46:00,5.54487,5.5457,5.54404,5.54437,13000000.0
2009-04-03 15:47:00,5.54479,5.54925,5.54479,5.54925,9000000.0
2009-04-03 15:48:00,5.54841,5.55055,5.5482,5.5482,21000000.0
2009-04-03 15:49:00,5.55008,5.55115,5.54886,5.55115,23000000.0
2009-04-03 15:50:00,5.55068,5.55172,5.54985,5.55119,12000000.0
2009-04-03 15:51:00,5.55041,5.55421,5.55036,5.55252,19000000.0
2009-04-03 15:52:00,5.55338,5.55338,5.55014,5.55075,15000000.0
2009-04-03 15:53:00,5.55069,5.55238,5.5496,5.5506,14000000.0
2009-04-03 15:54:00,5.55111,5.55111,5.54874,5.55071,15000000.0
2009-04-03 15:55:00,5.54944,5.54992,5.54679,5.54774,12000000.0
2009-04-03 15:56:00,5.54903,5.55006,5.548,5.55006,18000000.0
2009-04-03 15:57:00,5.54917,5.54973,5.54767,5.54853,10000000.0
2009-04-03 15:58:00,5.54834,5.54875,5.54569,5.54569,22000000.0
2009-04-03 15:59:00,5.54686,5.5475,5.54466,5.54678,12000000.0
2009-04-03 16:00:00,5.5481,5.55238,5.54638,5.55238,12000000.0
2009-04-03 16:01:00,5.55336,5.55336,5.54873,5.55313,12000000.0
2009-04-03 16:02:00,5.55276,5.55276,5.54963,5.55158,13000000.0
2009-04-03 16:03:00,5.55179,5.55324,5.55053,5.5529,13000000.0
2009-04-03 16:04:00,5.55134,5.55277,5.55134,5.55277,11000000.0
2009-04-03 16:05:00,5.55091,5.55428,5.55091,5.55428,9000000.0
2009-04-03 16:06:00,5.55389,5.55389,5.54831,5.54978,14000000.0
2009-04-03 16:07:00,5.54983,5.55152,5.54742,5.55044,15000000.0
2009-04-03 16:08:00,5.54855,5.55007,5.54662,5.5477,15000000.0
2009-04-03 16:09:00,5.5479,5.54852,5.54616,5.54616,17000000.0
2009-04-03 16:10:00,5.54743,5.54828,5.54556,5.54556,14000000.0
2009-04-03 16:11:00,5.54718,5.54718,5.54365,5.54475,9000000.0
2009-04-03 16:12:00,5.54479,5.54514,5.54148,5.54448,15000000.0
2009-04-03 16:13:00,5.54488,5.54609,5.54317,5.54408,14000000.0
2009-04-03 16:14:00,5.54446,5.54675,5.54446,5.54604,12000000.0
2009-04-03 16:15:00,5.54549,5.54644,5.54464,5.54464,14000000.0
2009-04-03 16:16:00,5.54539,5.54539,5.53939,5.53965,13000000.0
2009-04-03 16:17:00,5.54114,5.54427,5.53818,5.54013,18000000.0
2009-04-03 16:18:00,5.53922,5.53922,5.53649,5.5368,13000000.0
2009-04-03 16:19:00,5.53884,5.53918,5.53757,5.53918,8000000.0
2009-04-03 16:20:00,5.53974,5.54112,5.53819,5.54035,13000000.0
2009-04-03 16:21:00,5.54054,5.54173,5.53956,5.54005,12000000.0
2009-04-03 16:22:00,5.53865,5.53959,5.53762,5.53801,11000000.0
2009-04-03 16:23:00,5.53875,5.54032,5.53668,5.53869,14000000.0
2009-04-03 16:24:00,5.53681,5.54002,5.53681,5.53981,15000000.0
2009-04-03 16:25:00,5.53986,5.5403,5.53863,5.53863,11000000.0
2009-04-03 16:26:00,5.53709,5.53936,5.53682,5.53935,8000000.0
2009-04-03 16:27:00,5.53928,5.53928,5.53549,5.53605,10000000.0
2009-04-03 16:28:00,5.53607,5.53765,5.53463,5.53753,15000000.0
2009-04-03 16:29:00,5.53704,5.53747,5.53586,5.53747,7000000.0
2009-04-03 16:30:00,5.53673,5.53749,5.53591,5.53749,16000000.0
2009-04-03 16:31:00,5.53811,5.54047,5.53723,5.54047,14000000.0
2009-04-03 16:32:00,5.54031,5.54031,5.53774,5.53902,7000000.0
2009-04-03 16:33:00,5.53982,5.54125,5.53916,5.54125,8000000.0
2009-04-03 16:34:00,5.54119,5.54295,5.54064,5.54295,8000000.0
2009-04-03 16:35:00,5.54288,5.54446,5.54233,5.54294,9000000.0
2009-04-03 16:36:00,5.54357,5.54485,5.54202,5.54202,13000000.0
2009-04-03 16:37:00,5.54367,5.54455,5.54291,5.54422,18000000.0
2009-04-03 16:38:00,5.54412,5.54512,5.54284,5.54512,18000000.0
2009-04-03 16:39:00,5.54573,5.54573,5.54301,5.54395,20000000.0
2009-04-03 16:40:00,5.54389,5.54465,5.54245,5.54388,13000000.0
2009-04-03 16:41:00,5.5427,5.54389,5.54053,5.54228,20000000.0
2009-04-03 16:42:00,5.54273,5.54304,5.54104,5.54161,18000000.0
2009-04-03 16:43:00,5.54288,5.54488,5.54111,5.54488,15000000.0
2009-04-03 16:44:00,5.54478,5.54595,5.54352,5.54541,20000000.0
2009-04-03 16:45:00,5.54476,5.54636,5.54476,5.54511,13000000.0
2009-04-03 16:46:00,5.54521,5.54555,5.54279,5.54551,15000000.0
2009-04-03 16:47:00,5.54635,5.54697,5.54553,5.54612,8000000.0
2009-04-03 16:48:00,5.54672,5.54699,5.5445,5.54684,11000000.0
2009-04-03 16:49:00,5.54696,5.54696,5.54424,5.54629,12000000.0
2009-04-03 16:50:00,5.54535,5.54544,5.54263,5.54454,15000000.0
2009-04-03 16:51:00,5.54435,5.54461,5.54153,5.54445,18000000.0
2009-04-03 16:52:00,5.54279,5.5445,5.54241,5.54372,14000000.0
2009-04-03 16:53:00,5.5438,5.54467,5.54321,5.54396,8000000.0
2009-04-03 16:54:00,5.54353,5.54359,5.54239,5.54277,11000000.0
2009-04-03 16:55:00,5.54343,5.54343,5.54167,5.54242,12000000.0
2009-04-03 16:56:00,5.5423,5.5423,5.54048,5.54156,10000000.0
2009-04-03 16:57:00,5.54039,5.54288,5.54012,5.54213,8000000.0
2009-04-03 16:58:00,5.54124,5.54193,5.54058,5.54149,9000000.0
2009-04-03 16:59:00,5.54142,5.54265,5.54066,5.54242,13000000.0
2009-04-03 17:00:00,5.54215,5.54253,5.53996,5.53996,11000000.0
2009-04-03 17:01:00,5.54116,5.5413,5.53861,5.53967,12000000.0
2009-04-03 17:02:00,5.53916,5.54029,5.53794,5.53828,10000000.0
2009-04-03 17:03:00,5.53848,5.53943,5.53595,5.53848,16000000.0
2009-04-03 17:04:00,5.53749,5.54007,5.53635,5.54007,13000000.0
2009-04-03 17:05:00,5.54027,5.54128,5.53877,5.54128,16000000.0
2009-04-03 17:06:00,5.54112,5.5412,5.53963,5.54071,12000000.0
2009-04-03 17:07:00,5.54144,5.54197,5.54011,5.54152,8000000.0
2009-04-03 17:08:00,5.54082,5.54367,5.54045,5.54367,21000000.0
2009-04-03 17:09:00,5.54297,5.54486,5.54184,5.54459,16000000.0
2009-04-03 17:10:00,5.54365,5.54384,5.54152,5.54261,11000000.0
2009-04-03 17:11:00,5.54127,5.54445,5.54127,5.54445,11000000.0
2009-04-03 17:12:00,5.54447,5.54447,5.54331,5.544,9000000.0
2009-04-03 17:13:00,5.54334,5.54406,5.54262,5.54278,9000000.0
2009-04-03 17:14:00,5.54402,5.54411,5.54242,5.54411,17000000.0
2009-04-03 17:15:00,5.5432,5.54499,5.54276,5.54403,11000000.0
2009-04-03 17:16:00,5.54362,5.54404,5.54039,5.54159,15000000.0
2009-04-03 17:17:00,5.54082,5.54311,5.54077,5.54176,13000000.0
2009-04-03 17:18:00,5.54257,5.54349,5.54102,5.54349,15000000.0
2009-04-03 17:19:00,5.54391,5.54438,5.54091,5.54103,17000000.0
2009-04-03 17:20:00,5.5427,5.54327,5.53974,5.54138,12000000.0
2009-04-03 17:21:00,5.54071,5.54137,5.53904,5.53957,7000000.0
2009-04-03 17:22:00,5.5387,5.54013,5.5378,5.53998,14000000.0
2009-04-03 17:23:00,5.53914,5.54027,5.53804,5.54027,13000000.0
2009-04-03 17:24:00,5.53889,5.54156,5.53889,5.54086,9000000.0
2009-04-03 17:25:00,5.54327,5.54347,5.54137,5.54152,11000000.0
2009-04-03 17:26:00,5.54249,5.54302,5.54109,5.5412,16000000.0
2009-04-03 17:27:00,5.54142,5.5415,5.53976,5.53987,9000000.0
2009-04-03 17:28:00,5.53862,5.53986,5.53748,5.53896,15000000.0
2009-04-03 17:29:00,5.54116,5.54154,5.53922,5.54037,11000000.0
2009-04-03 17:30:00,5.54128,5.54128,5.53858,5.54009,19000000.0
2009-04-03 17:31:00,5.53991,5.54058,5.53846,5.53973,11000000.0
2009-04-03 17:32:00,5.53991,5.5405,5.53932,5.53935,9000000.0
2009-04-03 17:33:00,5.54095,5.54095,5.5388,5.53936,10000000.0
2009-04-03 17:34:00,5.53912,5.53912,5.53696,5.53785,14000000.0
2009-04-03 17:35:00,5.5369,5.53837,5.5361,5.53702,13000000.0
2009-04-03 17:36:00,5.53747,5.53747,5.53585,5.53726,11000000.0
2009-04-03 17:37:00,5.53667,5.53719,5.53394,5.53489,15000000.0
2009-04-03 17:38:00,5.53533,5.53853,5.53329,5.53523,17000000.0
2009-04-03 17:39:00,5.53353,5.53425,5.5307,5.53196,8000000.0
2009-04-03 17:40:00,5.53132,5.53387,5.53,5.53267,12000000.0
2009-04-03 17:41:00,5.53354,5.53414,5.53133,5.53202,21000000.0
2009-04-03 17:42:00,5.53171,5.53427,5.53125,5.53427,13000000.0
2009-04-03 17:43:00,5.53406,5.53521,5.53384,5.53521,11000000.0
2009-04-03 17:44:00,5.53473,5.53521,5.53262,5.53383,19000000.0
2009-04-03 17:45:00,5.53289,5.53364,5.53121,5.53251,10000000.0
2009-04-03 17:46:00,5.53253,5.53341,5.53088,5.53212,13000000.0
2009-04-03 17:47:00,5.53176,5.5329,5.53072,5.5329,9000000.0
2009-04-03 17:48:00,5.53174,5.53283,5.5313,5.5324,14000000.0
2009-04-03 17:49:00,5.53003,5.53243,5.52955,5.53074,14000000.0
2009-04-03 17:50:00,5.5298,5.53091,5.52953,5.5304,17000000.0
2009-04-03 17:51:00,5.53204,5.53338,5.53054,5.53292,13000000.0
2009-04-03 17:52:00,5.53361,5.53388,5.53177,5.53363,24000000.0
2009-04-03 17:53:00,5.5322,5.53347,5.52962,5.53269,16000000.0
2009-04-03 17:54:00,5.52919,5.53142,5.52919,5.53107,16000000.0
2009-04-03 17:55:00,5.53154,5.53285,5.52899,5.53285,13000000.0
2009-04-03 17:56:00,5.53331,5.53331,5.53081,5.53102,15000000.0
2009-04-03 17:57:00,5.53311,5.53425,5.53192,5.53381,10000000.0
2009-04-03 17:58:00,5.53335,5.53608,5.5324,5.53439,15000000.0
2009-04-03 17:59:00,5.53449,5.53507,5.53223,5.53361,13000000.0
2009-04-03 18:00:00,5.53284,5.53385,5.53209,5.53328,7000000.0
2009-04-03 18:01:00,5.53333,5.53356,5.53199,5.5335,18000000.0
2009-04-03 18:02:00,5.53327,5.53337,5.53213,5.53293,17000000.0
2009-04-03 18:03:00,5.53331,5.53423,5.53284,5.53377,16000000.0
2009-04-03 18:04:00,5.53405,5.53462,5.53267,5.53271,14000000.0
2009-04-03 18:05:00,5.53268,5.53376,5.53193,5.5334,13000000.0
2009-04-03 18:06:00,5.53385,5.53438,5.53268,5.5331,18000000.0
2009-04-03 18:07:00,5.53318,5.53452,5.53318,5.53396,12000000.0
2009-04-03 18:08:00,5.53403,5.53594,5.53391,5.5357,18000000.0
2009-04-03 18:09:00,5.53694,5.53822,5.53571,5.53581,12000000.0
2009-04-03 18:10:00,5.53486,5.53677,5.53387,5.53465,13000000.0
2009-04-03 18:11:00,5.53508,5.53548,5.53402,5.5354,10000000.0
2009-04-03 18:12:00,5.53515,5.53593,5.53441,5.53578,11000000.0
2009-04-03 18:13:00,5.53614,5.53703,5.53447,5.53628,14000000.0
2009-04-03 18:14:00,5.5363,5.5363,5.53426,5.53436,10000000.0
2009-04-03 18:15:00,5.53364,5.53399,5.53213,5.53218,10000000.0
2009-04-03 18:16:00,5.53215,5.53282,5.53122,5.53217,9000000.0
2009-04-03 18:17:00,5.53227,5.53445,5.5318,5.53441,18000000.0
2009-04-03 18:18:00,5.53346,5.53509,5.5334,5.53418,14000000.0
2009-04-03 18:19:00,5.53557,5.53607,5.53451,5.53607,10000000.0
2009-04-03 18:20:00,5.53552,5.53563,5.53445,5.5353,15000000.0
2009-04-03 18:21:00,5.53475,5.53476,5.53256,5.53326,18000000.0
2009-04-03 18:22:00,5.53202,5.53398,5.53202,5.53258,14000000.0
2009-04-03 18:23:00,5.53263,5.53316,5.5324,5.53263,7000000.0
2009-04-03 18:24:00,5.53352,5.53367,5.53253,5.53281,9000000.0
2009-04-03 18:25:00,5.5329,5.53406,5.53256,5.53294,13000000.0
2009-04-03 18:26:00,5.53384,5.53419,5.53227,5.53419,16000000.0
2009-04-03 18:27:00,5.53388,5.53388,5.53201,5.53355,14000000.0
2009-04-03 18:28:00,5.53359,5.53453,5.53285,5.53382,13000000.0
2009-04-03 18:29:00,5.5331,5.53435,5.5329,5.53307,11000000.0
2009-04-03 18:30:00,5.53253,5.53461,5.53218,5.53461,16000000.0
2009-04-03 18:31:00,5.53443,5.53591,5.53382,5.53591,12000000.0
2009-04-03 18:32:00,5.53504,5.53558,5.53465,5.53465,11000000.0
2009-04-03 18:33:00,5.5361,5.53701,5.53492,5.53701,13000000.0
2009-04-03 18:34:00,5.53658,5.53658,5.53388,5.53441,13000000.0
2009-04-03 18:35:00,5.53475,5.53591,5.53348,5.53448,18000000.0
2009-04-03 18:36:00,5.53542,5.53542,5.53264,5.53358,18000000.0
2009-04-03 18:37:00,5.53359,5.53453,5.53225,5.53308,18000000.0
2009-04-03 18:38:00,5.5338,5.53395,5.53305,5.53337,11000000.0
2009-04-03 18:39:00,5.53482,5.53641,5.53384,5.53641,11000000.0
2009-04-03 18:40:00,5.53615,5.53731,5.53521,5.53692,14000000.0
2009-04-03 18:41:00,5.53603,5.53843,5.53603,5.53752,16000000.0
2009-04-03 18:42:00,5.5371,5.53779,5.53586,5.53731,14000000.0
2009-04-03 18:43:00,5.53744,5.53749,5.53561,5.53564,10000000.0
2009-04-03 18:44:00,5.53698,5.53698,5.53536,5.53536,13000000.0
2009-04-03 18:45:00,5.53673,5.5372,5.5357,5.53653,13000000.0
2009-04-03 18:46:00,5.53584,5.53783,5.53544,5.53783,12000000.0
2009-04-03 18:47:00,5.53693,5.53776,5.53593,5.53776,14000000.0
2009-04-03 18:48:00,5.53813,5.53813,5.53607,5.53745,15000000.0
2009-04-03 18:49:00,5.53653,5.53778,5.53556,5.53636,12000000.0
2009-04-03 18:50:00,5.53629,5.53767,5.536,5.53767,9000000.0
2009-04-03 18:51:00,5.53717,5.53735,5.53577,5.53661,17000000.0
2009-04-03 18:52:00,5.53582,5.53691,5.53556,5.53691,9000000.0
2009-04-03 18:53:00,5.53658,5.53699,5.53515,5.53699,14000000.0
2009-04-03 18:54:00,5.53597,5.53685,5.53563,5.53566,14000000.0
2009-04-03 18:55:00,5.53594,5.537,5.53594,5.53649,10000000.0
2009-04-03 18:56:00,5.53579,5.53693,5.53515,5.53625,16000000.0
2009-04-03 18:57:00,5.53697,5.53697,5.53471,5.53539,17000000.0
2009-04-03 18:58:00,5.53675,5.53704,5.53533,5.53542,14000000.0
2009-04-03 18:59:00,5.53587,5.53587,5.53405,5.53511,14000000.0
2009-04-03 19:00:00,5.53528,5.53576,5.53371,5.53462,15000000.0
2009-04-03 19:01:00,5.53403,5.53471,5.53307,5.53417,15000000.0
2009-04-03 19:02:00,5.5336,5.53389,5.532,5.53239,14000000.0
2009-04-03 19:03:00,5.53307,5.53483,5.53248,5.53349,14000000.0
2009-04-03 19:04:00,5.53516,5.53593,5.53441,5.53467,12000000.0
2009-04-03 19:05:00,5.53506,5.53618,5.53408,5.53501,15000000.0
2009-04-03 19:06:00,5.53708,5.53718,5.53548,5.53548,16000000.0
2009-04-03 19:07:00,5.53628,5.53806,5.53569,5.53654,20000000.0
2009-04-03 19:08:00,5.53862,5.53862,5.53679,5.53816,8000000.0
2009-04-03 19:09:00,5.53825,5.53906,5.53707,5.53788,17000000.0
2009-04-03 19:10:00,5.53948,5.53953,5.53767,5.53863,9000000.0
2009-04-03 19:11:00,5.53867,5.53867,5.53678,5.53804,16000000.0
2009-04-03 19:12:00,5.53649,5.53849,5.53649,5.53849,13000000.0
2009-04-03 19:13:00,5.5382,5.5382,5.53673,5.53787,10000000.0
2009-04-03 19:14:00,5.53815,5.53903,5.53723,5.53733,20000000.0
2009-04-03 19:15:00,5.53907,5.53907,5.53716,5.53812,12000000.0
2009-04-03 19:16:00,5.53636,5.5376,5.53599,5.53599,8000000.0
2009-04-03 19:17:00,5.53734,5.53798,5.5359,5.53626,18000000.0
2009-04-03 19:18:00,5.53781,5.53781,5.53671,5.53723,11000000.0
2009-04-03 19:19:00,5.53762,5.53762,5.53659,5.53675,12000000.0
2009-04-03 19:20:00,5.53649,5.53757,5.53587,5.53757,14000000.0
2009-04-03 19:21:00,5.53665,5.53762,5.53636,5.53714,13000000.0
2009-04-03 19:22:00,5.53679,5.53901,5.53623,5.53723,12000000.0
2009-04-03 19:23:00,5.5392,5.5392,5.53725,5.53841,14000000.0
2009-04-03 19:24:00,5.53905,5.54157,5.53754,5.54157,19000000.0
2009-04-03 19:25:00,5.54107,5.54429,5.54058,5.54364,8000000.0
2009-04-03 19:26:00,5.54346,5.54358,5.54159,5.5417,7000000.0
2009-04-03 19:27:00,5.54266,5.54286,5.54045,5.54071,20000000.0
2009-04-03 19:28:00,5.54159,5.54159,5.53934,5.53982,17000000.0
2009-04-03 19:29:00,5.53964,5.54021,5.53872,5.54021,10000000.0
2009-04-03 19:30:00,5.54029,5.54029,5.53804,5.53876,15000000.0
2009-04-03 19:31:00,5.53847,5.53906,5.53838,5.53905,11000000.0
2009-04-03 19:32:00,5.53929,5.5394,5.53762,5.53888,9000000.0
2009-04-03 19:33:00,5.53831,5.53874,5.53772,5.53803,14000000.0
2009-04-03 19:34:00,5.53801,5.53954,5.53748,5.53954,17000000.0
2009-04-03 19:35:00,5.54005,5.54035,5.53881,5.53943,8000000.0
2009-04-03 19:36:00,5.54003,5.54078,5.53848,5.53976,15000000.0
2009-04-03 19:37:00,5.53932,5.53932,5.53714,5.53735,8000000.0
2009-04-03 19:38:00,5.53857,5.53857,5.5369,5.5369,15000000.0
2009-04-03 19:39:00,5.53863,5.53967,5.5377,5.53786,17000000.0
2009-04-03 19:40:00,5.53827,5.53996,5.53816,5.53841,16000000.0
2009-04-03 19:41:00,5.53946,5.53946,5.53801,5.53801,11000000.0
2009-04-03 19:42:00,5.53991,5.54005,5.53837,5.53877,15000000.0
2009-04-03 19:43:00,5.54075,5.54075,5.53916,5.53935,14000000.0
2009-04-03 19:44:00,5.54025,5.54059,5.53885,5.53889,14000000.0
2009-04-03 19:45:00,5.53938,5.5407,5.53908,5.53951,15000000.0
2009-04-03 19:46:00,5.53771,5.53947,5.53758,5.53822,15000000.0
2009-04-03 19:47:00,5.5384,5.5393,5.5371,5.5379,16000000.0
2009-04-03 19:48:00,5.53818,5.53835,5.53665,5.53769,16000000.0
2009-04-03 19:49:00,5.53717,5.53735,5.53616,5.53664,8000000.0
2009-04-03 19:50:00,5.53697,5.53748,5.53652,5.53698,9000000.0
2009-04-03 19:51:00,5.53751,5.53785,5.53642,5.53748,19000000.0
2009-04-03 19:52:00,5.53587,5.53754,5.53587,5.53718,11000000.0
2009-04-03 19:53:00,5.53535,5.53694,5.53495,5.53694,14000000.0
2009-04-03 19:54:00,5.53693,5.53704,5.53514,5.53536,18000000.0
2009-04-03 19:55:00,5.53436,5.53624,5.53436,5.53624,13000000.0
2009-04-03 19:56:00,5.53671,5.53718,5.53488,5.53718,10000000.0
2009-04-03 19:57:00,5.53733,5.53733,5.53443,5.53569,16000000.0
2009-04-03 19:58:00,5.53543,5.53543,5.53409,5.53493,15000000.0
2009-04-03 19:59:00,5.53416,5.53461,5.53292,5.53377,14000000.0
2009-04-03 20:00:00,5.53406,5.53445,5.5336,5.53407,11000000.0
2009-04-03 20:01:00,5.53497,5.53579,5.53368,5.53522,24000000.0
2009-04-03 20:02:00,5.53342,5.53499,5.53318,5.53464,11000000.0
2009-04-03 20:03:00,5.53325,5.53389,5.53273,5.53273,11000000.0
2009-04-03 20:04:00,5.53471,5.53498,5.53331,5.53463,10000000.0
2009-04-03 20:05:00,5.535,5.53579,5.53339,5.53538,17000000.0
2009-04-03 20:06:00,5.53651,5.53697,5.53431,5.53525,10000000.0
2009-04-03 20:07:00,5.53519,5.53529,5.53207,5.53271,14000000.0
2009-04-03 20:08:00,5.53355,5.53394,5.53269,5.53374,13000000.0
2009-04-03 20:09:00,5.53424,5.53424,5.53289,5.53387,11000000.0
2009-04-03 20:10:00,5.53374,5.53445,5.53301,5.53405,11000000.0
2009-04-03 20:11:00,5.53439,5.53557,5.53424,5.53531,9000000.0
2009-04-03 20:12:00,5.53619,5.53619,5.53286,5.53396,16000000.0
2009-04-03 20:13:00,5.5333,5.53505,5.53261,5.53505,11000000.0
2009-04-03 20:14:00,5.53436,5.53488,5.53284,5.53297,19000000.0
2009-04-03 20:15:00,5.53444,5.5348,5.53277,5.53314,13000000.0
2009-04-03 20:16:00,5.53409,5.53435,5.5324,5.53424,15000000.0
2009-04-03 20:17:00,5.53458,5.5346,5.5319,5.53336,8000000.0
2009-04-03 20:18:00,5.53347,5.53388,5.53227,5.53262,14000000.0
2009-04-03 20:19:00,5.53369,5.53369,5.5315,5.53221,14000000.0
2009-04-03 20:20:00,5.53007,5.53152,5.52949,5.52973,12000000.0
2009-04-03 20:21:00,5.53179,5.53179,5.52954,5.53077,9000000.0
2009-04-03 20:22:00,5.53123,5.53123,5.52838,5.52865,17000000.0
2009-04-03 20:23:00,5.52885,5.52925,5.52779,5.5282,11000000.0
2009-04-03 20:24:00,5.52867,5.52947,5.52825,5.52947,16000000.0
2009-04-03 20:25:00,5.53042,5.53081,5.529,5.53044,11000000.0
2009-04-03 20:26:00,5.5297,5.53058,5.52966,5.53005,8000000.0
2009-04-03 20:27:00,5.5295,5.5295,5.52747,5.52815,13000000.0
2009-04-03 20:28:00,5.52753,5.52753,5.52285,5.523,15000000.0
2009-04-03 20:29:00,5.52491,5.53028,5.52309,5.52397,16000000.0
2009-04-03 20:30:00,5.52416,5.52524,5.52388,5.52517,8000000.0
2009-04-03 20:31:00,5.52514,5.52514,5.51938,5.52036,18000000.0
2009-04-03 20:32:00,5.51987,5.52051,5.51837,5.52016,7000000.0
2009-04-03 20:33:00,5.51964,5.52229,5.51964,5.52144,13000000.0
2009-04-03 20:34:00,5.52102,5.52235,5.51984,5.52235,13000000.0
2009-04-03 20:35:00,5.52072,5.52098,5.5199,5.5199,9000000.0
2009-04-03 20:36:00,5.52137,5.52137,5.51858,5.51982,17000000.0
2009-04-03 20:37:00,5.52156,5.52238,5.52022,5.52178,14000000.0
2009-04-03 20:38:00,5.52158,5.52392,5.52079,5.52323,16000000.0
2009-04-03 20:39:00,5.52348,5.52408,5.52138,5.52154,14000000.0
2009-04-03 20:40:00,5.52111,5.52287,5.52111,5.52287,17000000.0
2009-04-03 20:41:00,5.52158,5.52479,5.52158,5.5236,16000000.0
2009-04-03 20:42:00,5.52335,5.52464,5.52318,5.52392,22000000.0
2009-04-03 20:43:00,5.52374,5.52548,5.52009,5.52548,18000000.0
2009-04-03 20:44:00,5.52612,5.52615,5.52471,5.52594,16000000.0
2009-04-03 20:45:00,5.52614,5.52614,5.52309,5.52409,8000000.0
2009-04-03 20:46:00,5.52428,5.52448,5.52119,5.52226,19000000.0
2009-04-03 20:47:00,5.52243,5.52397,5.52199,5.52369,12000000.0
2009-04-03 20:48:00,5.52372,5.52452,5.5227,5.52452,9000000.0
2009-04-03 20:49:00,5.5237,5.52468,5.52197,5.52438,19000000.0
2009-04-03 20:50:00,5.52415,5.52495,5.52264,5.52487,15000000.0
2009-04-03 20:51:00,5.52414,5.52433,5.52276,5.52433,9000000.0
2009-04-03 20:52:00,5.52376,5.52495,5.5232,5.52427,11000000.0
2009-04-03 20:53:00,5.52418,5.52455,5.52285,5.52363,15000000.0
2009-04-03 20:54:00,5.5229,5.5245,5.52259,5.5233,12000000.0
2009-04-03 20:55:00,5.5229,5.52402,5.5223,5.5223,18000000.0
2009-04-03 20:56:00,5.52318,5.52318,5.52071,5.52071,12000000.0
2009-04-03 20:57:00,5.52145,5.52185,5.51855,5.51929,13000000.0
2009-04-03 20:58:00,5.51755,5.51899,5.51736,5.51871,11000000.0
2009-04-03 20:59:00,5.51695,5.51797,5.51632,5.51673,11000000.0
2009-04-03 21:00:00,5.51746,5.51853,5.51646,5.51801,17000000.0
2009-04-03 21:01:00,5.51914,5.51954,5.51825,5.51889,10000000.0
2009-04-03 21:02:00,5.51996,5.52129,5.51958,5.52129,8000000.0
2009-04-03 21:03:00,5.52037,5.52093,5.51937,5.51993,19000000.0
2009-04-03 21:04:00,5.5195,5.52201,5.5192,5.52132,18000000.0
2009-04-03 21:05:00,5.52287,5.52363,5.52169,5.52363,14000000.0
2009-04-03 21:06:00,5.5228,5.52379,5.52089,5.52379,12000000.0
2009-04-03 21:07:00,5.52383,5.52451,5.52262,5.52442,10000000.0
2009-04-03 21:08:00,5.5231,5.52432,5.5231,5.52432,14000000.0
2009-04-03 21:09:00,5.52429,5.52444,5.52251,5.5244,16000000.0
2009-04-03 21:10:00,5.52395,5.52395,5.52242,5.52306,15000000.0
2009-04-03 21:11:00,5.5219,5.52371,5.5186,5.52257,13000000.0
2009-04-03 21:12:00,5.52318,5.52365,5.5224,5.52291,10000000.0
2009-04-03 21:13:00,5.5218,5.52351,5.52178,5.52343,14000000.0
2009-04-03 21:14:00,5.52256,5.52296,5.52157,5.52296,10000000.0
2009-04-03 21:15:00,5.52293,5.52353,5.52148,5.52298,15000000.0
2009-04-03 21:16:00,5.52239,5.52409,5.52239,5.52287,11000000.0
2009-04-03 21:17:00,5.52309,5.52474,5.52256,5.52301,13000000.0
2009-04-03 21:18:00,5.52308,5.52444,5.52251,5.52251,17000000.0
2009-04-03 21:19:00,5.52342,5.524,5.52213,5.52358,12000000.0
2009-04-03 21:20:00,5.52229,5.52391,5.52224,5.52378,14000000.0
2009-04-03 21:21:00,5.5241,5.5241,5.52177,5.52303,11000000.0
2009-04-03 21:22:00,5.52214,5.52304,5.52081,5.52096,9000000.0
2009-04-03 21:23:00,5.52115,5.52122,5.51941,5.51962,7000000.0
2009-04-03 21:24:00,5.51955,5.52098,5.5194,5.51948,11000000.0
2009-04-03 21:25:00,5.52109,5.52109,5.51989,5.52077,7000000.0
2009-04-03 21:26:00,5.5208,5.5208,5.51905,5.51913,13000000.0
2009-04-03 21:27:00,5.51935,5.51941,5.51733,5.51733,11000000.0
2009-04-03 21:28:00,5.51852,5.52056,5.51796,5.5195,15000000.0
2009-04-03 21:29:00,5.52152,5.5224,5.51953,5.52007,12000000.0
2009-04-03 21:30:00,5.52114,5.52114,5.5189,5.5189,10000000.0
2009-04-03 21:31:00,5.51979,5.51994,5.51826,5.51927,10000000.0
2009-04-03 21:32:00,5.51901,5.51982,5.51773,5.51828,12000000.0
2009-04-03 21:33:00,5.51897,5.51897,5.5173,5.51781,19000000.0
2009-04-03 21:34:00,5.51851,5.51903,5.51725,5.51735,8000000.0
2009-04-03 21:35:00,5.51829,5.51929,5.51778,5.51852,20000000.0
2009-04-03 21:36:00,5.51812,5.51935,5.51738,5.51916,19000000.0
2009-04-03 21:37:00,5.51916,5.52247,5.51911,5.52151,19000000.0
2009-04-03 21:38:00,5.52085,5.52235,5.52085,5.52114,13000000.0
2009-04-03 21:39:00,5.52224,5.52224,5.52035,5.52175,17000000.0
2009-04-03 21:40:00,5.52176,5.52176,5.52017,5.5209,7000000.0
2009-04-03 21:41:00,5.52053,5.52125,5.51995,5.52069,11000000.0
2009-04-03 21:42:00,5.52112,5.52112,5.51874,5.51973,18000000.0
2009-04-03 21:43:00,5.51887,5.51995,5.5176,5.5176,13000000.0
2009-04-03 21:44:00,5.51918,5.5194,5.51704,5.5194,16000000.0
2009-04-03 21:45:00,5.51985,5.52046,5.51894,5.51989,11000000.0
2009-04-03 21:46:00,5.51884,5.51943,5.51689,5.51695,13000000.0
2009-04-03 21:47:00,5.51675,5.5178,5.51598,5.51651,13000000.0
2009-04-03 21:48:00,5.51757,5.51868,5.51635,5.51817,17000000.0
2009-04-03 21:49:00,5.5177,5.51848,5.51701,5.51848,8000000.0
2009-04-03 21:50:00,5.5179,5.51831,5.5164,5.51659,11000000.0
2009-04-03 21:51:00,5.51863,5.51863,5.51642,5.51677,13000000.0
2009-04-03 21:52:00,5.51694,5.5173,5.51577,5.51712,13000000.0
2009-04-03 21:53:00,5.51674,5.51808,5.51611,5.51793,14000000.0
2009-04-03 21:54:00,5.51757,5.51797,5.51679,5.51733,11000000.0
2009-04-03 21:55:00,5.51716,5.51763,5.51605,5.51752,17000000.0
2009-04-03 21:56:00,5.51659,5.51776,5.51576,5.51776,12000000.0
2009-04-03 21:57:00,5.51757,5.51757,5.51547,5.51643,16000000.0
2009-04-03 21:58:00,5.51687,5.517,5.51588,5.51647,9000000.0
2009-04-03 21:59:00,5.51624,5.51694,5.51506,5.51667,18000000.0
2009-04-03 22:00:00,5.51645,5.51674,5.51544,5.51602,13000000.0
2009-04-03 22:01:00,5.51606,5.51666,5.5158,5.51651,11000000.0
2009-04-03 22:02:00,5.51588,5.51719,5.51545,5.51667,17000000.0
2009-04-03 22:03:00,5.51704,5.51719,5.51583,5.51703,23000000.0
2009-04-03 22:04:00,5.51701,5.51739,5.51599,5.51688,15000000.0
2009-04-03 22:05:00,5.51731,5.51757,5.516,5.51681,14000000.0
2009-04-03 22:06:00,5.51774,5.51774,5.51585,5.51698,15000000.0
2009-04-03 22:07:00,5.51735,5.51753,5.51556,5.51611,9000000.0
2009-04-03 22:08:00,5.51602,5.51613,5.51466,5.51613,18000000.0
2009-04-03 22:09:00,5.51659,5.51659,5.51542,5.51559,11000000.0
2009-04-03 22:10:00,5.51502,5.51597,5.51487,5.51511,7000000.0
2009-04-03 22:11:00,5.51591,5.51591,5.515,5.51559,8000000.0
2009-04-03 22:12:00,5.516,5.516,5.51423,5.51423,16000000.0
2009-04-03 22:13:00,5.51406,5.51583,5.51406,5.51487,24000000.0
2009-04-03 22:14:00,5.51384,5.51538,5.51355,5.51538,9000000.0
2009-04-03 22:15:00,5.51731,5.51731,5.51555,5.51664,10000000.0
2009-04-03 22:16:00,5.5167,5.51673,5.51519,5.51622,13000000.0
2009-04-03 22:17:00,5.51703,5.51703,5.51519,5.5155,20000000.0
2009-04-03 22:18:00,5.51563,5.51727,5.51548,5.51725,11000000.0
2009-04-03 22:19:00,5.51702,5.51735,5.51555,5.51609,15000000.0
2009-04-03 22:20:00,5.517,5.51738,5.51584,5.5166,16000000.0
2009-04-03 22:21:00,5.51786,5.51786,5.51601,5.51773,12000000.0
2009-04-03 22:22:00,5.51791,5.51816,5.51658,5.5168,14000000.0
2009-04-03 22:23:00,5.51667,5.51746,5.51611,5.51615,11000000.0
2009-04-03 22:24:00,5.51718,5.51718,5.51442,5.51442,16000000.0
2009-04-03 22:25:00,5.51384,5.51521,5.51384,5.51474,14000000.0
2009-04-03 22:26:00,5.51473,5.51558,5.51438,5.51469,10000000.0
2009-04-03 22:27:00,5.51568,5.51568,5.51436,5.51466,14000000.0
2009-04-03 22:28:00,5.51495,5.51525,5.51366,5.51375,12000000.0
2009-04-03 22:29:00,5.51504,5.51504,5.51405,5.51471,13000000.0
2009-04-03 22:30:00,5.51383,5.51464,5.51315,5.51315,8000000.0
2009-04-03 22:31:00,5.51383,5.51445,5.51325,5.51325,11000000.0
2009-04-03 22:32:00,5.51424,5.51517,5.51328,5.51469,20000000.0
2009-04-03 22:33:00,5.51454,5.51539,5.51413,5.51539,11000000.0
2009-04-03 22:34:00,5.51521,5.51545,5.51392,5.51541,10000000.0
2009-04-03 22:35:00,5.51605,5.51605,5.51422,5.5147,13000000.0
2009-04-03 22:36:00,5.51559,5.51559,5.51466,5.51466,9000000.0
2009-04-03 22:37:00,5.51414,5.51543,5.51414,5.51459,13000000.0
2009-04-03 22:38:00,5.51621,5.51621,5.5147,5.51537,9000000.0
2009-04-03 22:39:00,5.51405,5.51576,5.51398,5.51525,12000000.0
2009-04-03 22:40:00,5.51571,5.51668,5.51501,5.51665,9000000.0
2009-04-03 22:41:00,5.51735,5.51768,5.5157,5.51768,14000000.0
2009-04-03 22:42:00,5.51841,5.51861,5.5168,5.51851,13000000.0
2009-04-03 22:43:00,5.51804,5.51867,5.51707,5.51759,12000000.0
2009-04-03 22:44:00,5.5191,5.51937,5.51773,5.51823,15000000.0
2009-04-03 22:45:00,5.51978,5.52063,5.51807,5.51965,13000000.0
2009-04-03 22:46:00,5.52085,5.52085,5.51902,5.52019,14000000.0
2009-04-03 22:47:00,5.52001,5.52001,5.51779,5.5189,15000000.0
2009-04-03 22:48:00,5.52006,5.52006,5.51836,5.51861,13000000.0
2009-04-03 22:49:00,5.51918,5.51987,5.51764,5.51789,13000000.0
2009-04-03 22:50:00,5.51827,5.51916,5.51774,5.51815,15000000.0
2009-04-03 22:51:00,5.51914,5.51914,5.51759,5.51898,14000000.0
2009-04-03 22:52:00,5.51877,5.51877,5.51714,5.51756,9000000.0
2009-04-03 22:53:00,5.51883,5.51907,5.51742,5.51786,15000000.0
2009-04-03 22:54:00,5.51718,5.51916,5.51718,5.51891,17000000.0
2009-04-03 22:55:00,5.5183,5.51877,5.51579,5.51579,16000000.0
2009-04-03 22:56:00,5.51603,5.51797,5.51507,5.51679,13000000.0
2009-04-03 22:57:00,5.51672,5.51728,5.5162,5.5162,8000000.0
2009-04-03 22:58:00,5.51698,5.5181,5.51668,5.51668,8000000.0
2009-04-03 22:59:00,5.51776,5.51841,5.51589,5.51589,19000000.0
2009-04-06 02:00:00,5.49573,5.49576,5.49555,5.49569,11000000.0
2009-04-06 02:01:00,5.49444,5.49523,5.49375,5.49523,11000000.0
2009-04-06 02:02:00,5.49392,5.49465,5.49303,5.49423,13000000.0
2009-04-06 02:03:00,5.49365,5.49561,5.49318,5.4954,8000000.0
2009-04-06 02:04:00,5.4955,5.49729,5.49417,5.49703,18000000.0
2009-04-06 02:05:00,5.49545,5.49717,5.495,5.49684,14000000.0
2009-04-06 02:06:00,5.49614,5.49661,5.49531,5.49531,18000000.0
2009-04-06 02:07:00,5.49626,5.49683,5.4947,5.49669,12000000.0
2009-04-06 02:08:00,5.49677,5.49748,5.49495,5.49503,12000000.0
2009-04-06 02:09:00,5.49649,5.49649,5.49395,5.49395,11000000.0
2009-04-06 02:10:00,5.49436,5.49441,5.49199,5.49348,10000000.0
2009-04-06 02:11:00,5.4926,5.49316,5.49147,5.49316,16000000.0
2009-04-06 02:12:00,5.49325,5.49336,5.49218,5.49229,17000000.0
2009-04-06 02:13:00,5.49333,5.49428,5.49257,5.49424,9000000.0
2009-04-06 02:14:00,5.4944,5.49456,5.49274,5.49339,16000000.0
2009-04-06 02:15:00,5.49381,5.49546,5.49353,5.49408,15000000.0
2009-04-06 02:16:00,5.49529,5.49624,5.49352,5.49559,16000000.0
2009-04-06 02:17:00,5.49647,5.49728,5.49492,5.49578,14000000.0
2009-04-06 02:18:00,5.49602,5.49755,5.49315,5.49315,16000000.0
2009-04-06 02:19:00,5.49241,5.49515,5.49241,5.49495,11000000.0
2009-04-06 02:20:00,5.49589,5.49589,5.49374,5.49525,10000000.0
2009-04-06 02:21:00,5.49481,5.49528,5.49369,5.49528,18000000.0
2009-04-06 02:22:00,5.49454,5.49532,5.49332,5.49374,15000000.0
2009-04-06 02:23:00,5.49498,5.49498,5.49322,5.49427,16000000.0
2009-04-06 02:24:00,5.49381,5.49538,5.49375,5.49435,12000000.0
2009-04-06 02:25:00,5.49497,5.49641,5.49467,5.49476,18000000.0
2009-04-06 02:26:00,5.49542,5.4961,5.49536,5.49536,8000000.0
2009-04-06 02:27:00,5.49718,5.49718,5.49403,5.49508,12000000.0
2009-04-06 02:28:00,5.49527,5.49542,5.49362,5.49495,15000000.0
2009-04-06 02:29:00,5.4962,5.49634,5.49439,5.49518,15000000.0
2009-04-06 02:30:00,5.49703,5.499,5.49524,5.49855,19000000.0
2009-04-06 02:31:00,5.4978,5.49876,5.49657,5.49785,13000000.0
2009-04-06 02:32:00,5.49768,5.49907,5.49678,5.49871,17000000.0
2009-04-06 02:33:00,5.49793,5.49856,5.49674,5.49728,10000000.0
2009-04-06 02:34:00,5.49834,5.4988,5.49691,5.49873,11000000.0
2009-04-06 02:35:00,5.49926,5.50109,5.4981,5.49894,14000000.0
2009-04-06 02:36:00,5.49995,5.50109,5.49863,5.49904,13000000.0
2009-04-06 02:37:00,5.49879,5.49905,5.49818,5.49869,9000000.0
2009-04-06 02:38:00,5.49902,5.49952,5.4974,5.49819,12000000.0
2009-04-06 02:39:00,5.49888,5.49916,5.49734,5.49762,11000000.0
2009-04-06 02:40:00,5.49838,5.49899,5.4976,5.49894,19000000.0
2009-04-06 02:41:00,5.49914,5.49969,5.49889,5.49893,12000000.0
2009-04-06 02:42:00,5.49895,5.50085,5.49858,5.50085,11000000.0
2009-04-06 02:43:00,5.50062,5.50128,5.49947,5.50055,12000000.0
2009-04-06 02:44:00,5.49975,5.50103,5.49963,5.49963,9000000.0
2009-04-06 02:45:00,5.50052,5.5007,5.49891,5.5007,13000000.0
2009-04-06 02:46:00,5.50053,5.50113,5.49981,5.50076,11000000.0
2009-04-06 02:47:00,5.5003,5.50086,5.49968,5.50021,10000000.0
2009-04-06 02:48:00,5.50091,5.50091,5.4988,5.4988,11000000.0
2009-04-06 02:49:00,5.4998,5.50041,5.49931,5.50002,10000000.0
2009-04-06 02:50:00,5.50104,5.50104,5.49876,5.49953,17000000.0
2009-04-06 02:51:00,5.50044,5.50052,5.49866,5.49974,15000000.0
2009-04-06 02:52:00,5.49932,5.49974,5.49818,5.4994,13000000.0
2009-04-06 02:53:00,5.49993,5.50014,5.4983,5.49981,12000000.0
2009-04-06 02:54:00,5.49918,5.49932,5.49697,5.49697,13000000.0
2009-04-06 02:55:00,5.49816,5.49912,5.49657,5.49848,13000000.0
2009-04-06 02:56:00,5.4989,5.4989,5.49638,5.49739,13000000.0
2009-04-06 02:57:00,5.4972,5.4972,5.49467,5.49537,10000000.0
2009-04-06 02:58:00,5.49474,5.49495,5.49321,5.49321,15000000.0
2009-04-06 02:59:00,5.49385,5.49427,5.49216,5.49266,12000000.0
2009-04-06 03:00:00,5.49165,5.49403,5.49165,5.49348,17000000.0
2009-04-06 03:01:00,5.49193,5.49193,5.4903,5.49069,9000000.0
2009-04-06 03:02:00,5.48998,5.49033,5.48752,5.48834,15000000.0
2009-04-06 03:03:00,5.48789,5.48932,5.48751,5.48805,14000000.0
2009-04-06 03:04:00,5.48746,5.4891,5.48736,5.48856,11000000.0
2009-04-06 03:05:00,5.48846,5.48921,5.48727,5.48791,12000000.0
2009-04-06 03:06:00,5.48925,5.48925,5.48712,5.48712,12000000.0
2009-04-06 03:07:00,5.48661,5.48825,5.48613,5.48701,18000000.0
2009-04-06 03:08:00,5.48776,5.48927,5.48736,5.48834,9000000.0
2009-04-06 03:09:00,5.48929,5.48987,5.48844,5.48844,9000000.0
2009-04-06 03:10:00,5.48868,5.48868,5.48375,5.48505,11000000.0
2009-04-06 03:11:00,5.48365,5.48544,5.48313,5.48318,16000000.0
2009-04-06 03:12:00,5.48523,5.48623,5.48372,5.48403,8000000.0
2009-04-06 03:13:00,5.48539,5.48539,5.48292,5.48425,12000000.0
2009-04-06 03:14:00,5.48391,5.48461,5.48293,5.4835,16000000.0
2009-04-06 03:15:00,5.48245,5.48361,5.48197,5.48361,10000000.0
2009-04-06 03:16:00,5.48237,5.48378,5.48217,5.48263,16000000.0
2009-04-06 03:17:00,5.48276,5.48396,5.48233,5.48307,16000000.0
2009-04-06 03:18:00,5.4828,5.48465,5.4828,5.48452,9000000.0
2009-04-06 03:19:00,5.4843,5.4867,5.48409,5.48551,10000000.0
2009-04-06 03:20:00,5.48655,5.48655,5.48412,5.48526,20000000.0
2009-04-06 03:21:00,5.48455,5.48587,5.484,5.4856,18000000.0
2009-04-06 03:22:00,5.4852,5.4852,5.48311,5.48399,15000000.0
2009-04-06 03:23:00,5.48386,5.48431,5.48248,5.48322,15000000.0
2009-04-06 03:24:00,5.48265,5.48337,5.48056,5.48056,12000000.0
2009-04-06 03:25:00,5.4798,5.48078,5.47904,5.47947,15000000.0
2009-04-06 03:26:00,5.47987,5.48075,5.47804,5.48035,19000000.0
2009-04-06 03:27:00,5.47976,5.48006,5.47821,5.47825,8000000.0
2009-04-06 03:28:00,5.47988,5.47988,5.47838,5.47977,13000000.0
2009-04-06 03:29:00,5.47988,5.48016,5.47904,5.47945,9000000.0
2009-04-06 03:30:00,5.47968,5.48067,5.47914,5.4797,17000000.0
2009-04-06 03:31:00,5.48056,5.48056,5.47934,5.47934,7000000.0
2009-04-06 03:32:00,5.47995,5.48053,5.47848,5.48053,15000000.0
2009-04-06 03:33:00,5.47921,5.47954,5.47794,5.47801,14000000.0
2009-04-06 03:34:00,5.4783,5.48031,5.47733,5.48031,13000000.0
2009-04-06 03:35:00,5.48019,5.48022,5.4789,5.4789,9000000.0
2009-04-06 03:36:00,5.48009,5.48244,5.48009,5.48172,13000000.0
2009-04-06 03:37:00,5.48242,5.48351,5.48191,5.48191,13000000.0
2009-04-06 03:38:00,5.4824,5.48391,5.48186,5.48334,14000000.0
2009-04-06 03:39:00,5.48341,5.48371,5.48229,5.48306,11000000.0
2009-04-06 03:40:00,5.48333,5.4846,5.483,5.48322,12000000.0
2009-04-06 03:41:00,5.48356,5.48396,5.48214,5.48279,19000000.0
2009-04-06 03:42:00,5.48293,5.48647,5.48293,5.48647,10000000.0
2009-04-06 03:43:00,5.48619,5.48721,5.48519,5.48519,12000000.0
2009-04-06 03:44:00,5.48523,5.48642,5.48432,5.48432,12000000.0
2009-04-06 03:45:00,5.48474,5.48559,5.48393,5.48451,14000000.0
2009-04-06 03:46:00,5.48417,5.48568,5.48365,5.48429,13000000.0
2009-04-06 03:47:00,5.48567,5.48695,5.48528,5.48618,9000000.0
2009-04-06 03:48:00,5.48724,5.48748,5.48613,5.48683,8000000.0
2009-04-06 03:49:00,5.4877,5.48887,5.48683,5.48683,19000000.0
2009-04-06 03:50:00,5.4857,5.48691,5.48522,5.48595,12000000.0
2009-04-06 03:51:00,5.4859,5.48738,5.48578,5.48659,15000000.0
2009-04-06 03:52:00,5.48649,5.48746,5.48603,5.48673,11000000.0
2009-04-06 03:53:00,5.48669,5.48721,5.48539,5.48614,12000000.0
2009-04-06 03:54:00,5.48714,5.48769,5.48607,5.4874,12000000.0
2009-04-06 03:55:00,5.48703,5.48848,5.48601,5.48848,12000000.0
2009-04-06 03:56:00,5.48791,5.4889,5.48757,5.48791,14000000.0
2009-04-06 03:57:00,5.48811,5.48927,5.4876,5.48864,15000000.0
2009-04-06 03:58:00,5.48884,5.48931,5.48764,5.48764,12000000.0
2009-04-06 03:59:00,5.48846,5.48928,5.48707,5.48808,17000000.0
2009-04-06 04:00:00,5.48697,5.48857,5.48697,5.48803,14000000.0
2009-04-06 04:01:00,5.48745,5.48888,5.48711,5.48773,13000000.0
2009-04-06 04:02:00,5.48883,5.4897,5.48779,5.4892,16000000.0
2009-04-06 04:03:00,5.48786,5.48959,5.48786,5.48891,14000000.0
2009-04-06 04:04:00,5.48863,5.48924,5.48727,5.48813,19000000.0
2009-04-06 04:05:00,5.48793,5.48882,5.48768,5.48792,12000000.0
2009-04-06 04:06:00,5.48724,5.48985,5.48724,5.4886,18000000.0
2009-04-06 04:07:00,5.48871,5.48991,5.48773,5.48773,16000000.0
2009-04-06 04:08:00,5.48848,5.48914,5.48763,5.48837,8000000.0
2009-04-06 04:09:00,5.48917,5.48917,5.48704,5.48704,13000000.0
2009-04-06 04:10:00,5.48743,5.4883,5.48626,5.48741,14000000.0
2009-04-06 04:11:00,5.48617,5.48731,5.48534,5.48583,18000000.0
2009-04-06 04:12:00,5.48543,5.48599,5.48447,5.48499,10000000.0
2009-04-06 04:13:00,5.48436,5.48485,5.48356,5.484,14000000.0
2009-04-06 04:14:00,5.48561,5.48641,5.48372,5.48552,20000000.0
2009-04-06 04:15:00,5.48638,5.48681,5.48438,5.48536,14000000.0
2009-04-06 04:16:00,5.48408,5.48582,5.48376,5.48477,15000000.0
2009-04-06 04:17:00,5.4838,5.48477,5.48242,5.483,22000000.0
2009-04-06 04:18:00,5.48372,5.4844,5.48279,5.48343,17000000.0
2009-04-06 04:19:00,5.48365,5.48418,5.48243,5.48408,12000000.0
2009-04-06 04:20:00,5.48336,5.48417,5.48285,5.48352,17000000.0
2009-04-06 04:21:00,5.48372,5.48587,5.48303,5.48478,13000000.0
2009-04-06 04:22:00,5.48487,5.48753,5.48487,5.48636,14000000.0
2009-04-06 04:23:00,5.48714,5.48733,5.48422,5.48457,9000000.0
2009-04-06 04:24:00,5.48535,5.48681,5.48535,5.48592,9000000.0
2009-04-06 04:25:00,5.48646,5.4871,5.48513,5.4869,13000000.0
2009-04-06 04:26:00,5.48655,5.4868,5.48519,5.48594,12000000.0
2009-04-06 04:27:00,5.48552,5.48619,5.48473,5.48473,16000000.0
2009-04-06 04:28:00,5.48483,5.48632,5.48457,5.48632,11000000.0
2009-04-06 04:29:00,5.4862,5.48694,5.4853,5.48583,20000000.0
2009-04-06 04:30:00,5.48613,5.48634,5.48389,5.48521,16000000.0
2009-04-06 04:31:00,5.48363,5.48501,5.48318,5.4839,12000000.0
2009-04-06 04:32:00,5.48395,5.48419,5.48315,5.48338,11000000.0
2009-04-06 04:33:00,5.48371,5.48448,5.48245,5.48352,14000000.0
2009-04-06 04:34:00,5.48348,5.4841,5.4829,5.48308,11000000.0
2009-04-06 04:35:00,5.4833,5.48516,5.48308,5.48369,14000000.0
2009-04-06 04:36:00,5.48402,5.4844,5.48342,5.48343,11000000.0
2009-04-06 04:37:00,5.48385,5.48385,5.48141,5.48309,15000000.0
2009-04-06 04:38:00,5.48193,5.48331,5.48193,5.48322,7000000.0
2009-04-06 04:39:00,5.48434,5.48481,5.48304,5.48481,19000000.0
2009-04-06 04:40:00,5.48273,5.48443,5.48239,5.48387,14000000.0
2009-04-06 04:41:00,5.48188,5.48358,5.48098,5.48293,12000000.0
2009-04-06 04:42:00,5.48136,5.48295,5.48136,5.48239,11000000.0
2009-04-06 04:43:00,5.48337,5.48399,5.4821,5.48334,15000000.0
2009-04-06 04:44:00,5.48337,5.48368,5.48112,5.48123,13000000.0
2009-04-06 04:45:00,5.48246,5.48346,5.48136,5.48226,19000000.0
2009-04-06 04:46:00,5.48297,5.48457,5.48256,5.4834,14000000.0
2009-04-06 04:47:00,5.48452,5.48642,5.48419,5.48642,7000000.0
2009-04-06 04:48:00,5.4846,5.48653,5.4836,5.48367,14000000.0
2009-04-06 04:49:00,5.48539,5.48633,5.48399,5.4857,12000000.0
2009-04-06 04:50:00,5.48632,5.4865,5.48303,5.48303,9000000.0
2009-04-06 04:51:00,5.48356,5.48443,5.4832,5.48374,16000000.0
2009-04-06 04:52:00,5.48476,5.48584,5.48376,5.48584,14000000.0
2009-04-06 04:53:00,5.48521,5.48633,5.48504,5.48523,12000000.0
2009-04-06 04:54:00,5.48658,5.48679,5.48558,5.48641,9000000.0
2009-04-06 04:55:00,5.48662,5.48697,5.48538,5.48635,19000000.0
2009-04-06 04:56:00,5.48552,5.48749,5.48552,5.48737,17000000.0
2009-04-06 04:57:00,5.48698,5.48759,5.48573,5.48635,15000000.0
2009-04-06 04:58:00,5.48774,5.48774,5.48595,5.48595,7000000.0
2009-04-06 04:59:00,5.48744,5.48755,5.48632,5.4869,10000000.0
2009-04-06 05:00:00,5.48786,5.48797,5.48622,5.48636,19000000.0
2009-04-06 05:01:00,5.4873,5.4873,5.48597,5.48597,8000000.0
2009-04-06 05:02:00,5.48484,5.48583,5.48428,5.48511,8000000.0
2009-04-06 05:03:00,5.48673,5.48673,5.48474,5.48474,13000000.0
2009-04-06 05:04:00,5.48622,5.48622,5.48438,5.4853,16000000.0
2009-04-06 05:05:00,5.48531,5.48552,5.48366,5.48476,17000000.0
2009-04-06 05:06:00,5.48428,5.48526,5.48408,5.48443,15000000.0
2009-04-06 05:07:00,5.48539,5.48542,5.4842,5.48465,9000000.0
2009-04-06 05:08:00,5.48518,5.48557,5.48448,5.48465,14000000.0
2009-04-06 05:09:00,5.48382,5.48482,5.48308,5.4833,15000000.0
2009-04-06 05:10:00,5.48342,5.48358,5.48295,5.48352,13000000.0
2009-04-06 05:11:00,5.48375,5.48421,5.48292,5.48377,13000000.0
2009-04-06 05:12:00,5.48382,5.48382,5.48257,5.48269,15000000.0
2009-04-06 05:13:00,5.48331,5.48436,5.48261,5.48351,14000000.0
2009-04-06 05:14:00,5.48441,5.48469,5.4828,5.48313,13000000.0
2009-04-06 05:15:00,5.48276,5.48368,5.48235,5.48321,15000000.0
2009-04-06 05:16:00,5.48403,5.48403,5.48205,5.48249,12000000.0
2009-04-06 05:17:00,5.48306,5.48396,5.48225,5.48294,13000000.0
2009-04-06 05:18:00,5.48302,5.48356,5.48258,5.48305,14000000.0
2009-04-06 05:19:00,5.48285,5.48305,5.48285,5.48305,9000000.0
2009-04-06 05:20:00,5.48215,5.48235,5.48215,5.48215,12000000.0
2009-04-06 05:21:00,5.4839,5.48435,5.483,5.48392,9000000.0
2009-04-06 05:22:00,5.4837,5.48442,5.48317,5.48403,13000000.0
2009-04-06 05:23:00,5.48421,5.48476,5.48357,5.48404,9000000.0
2009-04-06 05:24:00,5.48484,5.48484,5.47873,5.48049,13000000.0
2009-04-06 05:25:00,5.47892,5.48101,5.47892,5.48019,10000000.0
2009-04-06 05:26:00,5.48204,5.48204,5.4804,5.48113,11000000.0
2009-04-06 05:27:00,5.48108,5.48142,5.48046,5.48102,20000000.0
2009-04-06 05:28:00,5.48116,5.48116,5.47971,5.48001,11000000.0
2009-04-06 05:29:00,5.48099,5.48099,5.47972,5.48012,8000000.0
2009-04-06 05:30:00,5.48006,5.48144,5.47945,5.47999,13000000.0
2009-04-06 05:31:00,5.48039,5.48137,5.48024,5.48064,12000000.0
2009-04-06 05:32:00,5.47999,5.4817,5.47999,5.48053,14000000.0
2009-04-06 05:33:00,5.48051,5.4811,5.47977,5.48038,10000000.0
2009-04-06 05:34:00,5.48122,5.48188,5.48014,5.48151,14000000.0
2009-04-06 05:35:00,5.48105,5.48218,5.48052,5.48181,16000000.0
2009-04-06 05:36:00,5.48075,5.48374,5.48075,5.48374,11000000.0
2009-04-06 05:37:00,5.48306,5.48414,5.48141,5.48222,14000000.0
2009-04-06 05:38:00,5.4826,5.48376,5.48203,5.48287,12000000.0
2009-04-06 05:39:00,5.48309,5.48309,5.48166,5.48166,16000000.0
2009-04-06 05:40:00,5.48152,5.48215,5.48042,5.48109,15000000.0
2009-04-06 05:41:00,5.48083,5.48239,5.48079,5.48154,11000000.0
2009-04-06 05:42:00,5.48249,5.48322,5.48168,5.48202,20000000.0
2009-04-06 05:43:00,5.48246,5.48305,5.482,5.48225,13000000.0
2009-04-06 05:44:00,5.4823,5.48287,5.48167,5.48287,10000000.0
2009-04-06 05:45:00,5.4824,5.48295,5.48151,5.48151,9000000.0
2009-04-06 05:46:00,5.48166,5.48204,5.48159,5.48204,24000000.0
2009-04-06 05:47:00,5.48264,5.48303,5.48148,5.48199,16000000.0
2009-04-06 05:48:00,5.48183,5.48217,5.48131,5.48155,8000000.0
2009-04-06 05:49:00,5.48172,5.48201,5.48072,5.48201,7000000.0
2009-04-06 05:50:00,5.48036,5.48193,5.48019,5.48123,11000000.0
2009-04-06 05:51:00,5.48293,5.48293,5.4813,5.48293,18000000.0
2009-04-06 05:52:00,5.48156,5.483,5.48156,5.48289,9000000.0
2009-04-06 05:53:00,5.48309,5.48362,5.48231,5.48257,15000000.0
2009-04-06 05:54:00,5.48403,5.48428,5.48281,5.48287,14000000.0
2009-04-06 05:55:00,5.48329,5.48427,5.48259,5.48259,15000000.0
2009-04-06 05:56:00,5.48311,5.48453,5.48265,5.48335,23000000.0
2009-04-06 05:57:00,5.48307,5.48362,5.48195,5.48195,17000000.0
2009-04-06 05:58:00,5.48131,5.48225,5.48035,5.48176,11000000.0
2009-04-06 05:59:00,5.48005,5.48223,5.48005,5.48121,13000000.0
2009-04-06 06:00:00,5.48143,5.4839,5.48143,5.4839,18000000.0
2009-04-06 06:01:00,5.48447,5.48491,5.48194,5.48292,9000000.0
2009-04-06 06:02:00,5.48365,5.48475,5.48299,5.48299,16000000.0
2009-04-06 06:03:00,5.4844,5.48503,5.4838,5.48483,12000000.0
2009-04-06 06:04:00,5.48409,5.48409,5.47935,5.48178,17000000.0
2009-04-06 06:05:00,5.4805,5.48257,5.48023,5.48243,11000000.0
2009-04-06 06:06:00,5.48282,5.48422,5.48235,5.4829,14000000.0
2009-04-06 06:07:00,5.48276,5.48469,5.48276,5.48336,13000000.0
2009-04-06 06:08:00,5.48359,5.484,5.48192,5.4826,13000000.0
2009-04-06 06:09:00,5.48216,5.48308,5.48216,5.48229,11000000.0
2009-04-06 06:10:00,5.483,5.483,5.48201,5.48201,8000000.0
2009-04-06 06:11:00,5.48234,5.48347,5.48176,5.48243,17000000.0
2009-04-06 06:12:00,5.48219,5.48254,5.48155,5.48254,13000000.0
2009-04-06 06:13:00,5.4825,5.48415,5.4825,5.48415,13000000.0
2009-04-06 06:14:00,5.4824,5.48396,5.4824,5.48311,11000000.0
2009-04-06 06:15:00,5.4834,5.48433,5.48271,5.48415,16000000.0
2009-04-06 06:16:00,5.48332,5.48443,5.48275,5.48275,13000000.0
2009-04-06 06:17:00,5.48351,5.48512,5.48328,5.48334,18000000.0
2009-04-06 06:18:00,5.484,5.48411,5.48337,5.48349,11000000.0
2009-04-06 06:19:00,5.48357,5.48407,5.48318,5.48333,7000000.0
2009-04-06 06:20:00,5.48252,5.48419,5.48252,5.48419,17000000.0
2009-04-06 06:21:00,5.48418,5.48438,5.48288,5.48302,13000000.0
2009-04-06 06:22:00,5.48361,5.48417,5.48265,5.48273,19000000.0
2009-04-06 06:23:00,5.48332,5.48369,5.48254,5.48304,19000000.0
2009-04-06 06:24:00,5.4823,5.48293,5.4816,5.48211,20000000.0
2009-04-06 06:25:00,5.4826,5.4828,5.48085,5.48118,8000000.0
2009-04-06 06:26:00,5.48258,5.48258,5.48083,5.48172,19000000.0
2009-04-06 06:27:00,5.48198,5.48202,5.48058,5.4811,12000000.0
2009-04-06 06:28:00,5.48128,5.48158,5.47977,5.47997,10000000.0
2009-04-06 06:29:00,5.48091,5.48097,5.47892,5.48005,10000000.0
2009-04-06 06:30:00,5.4801,5.48048,5.47885,5.47918,12000000.0
2009-04-06 06:31:00,5.47979,5.4812,5.4793,5.4799,15000000.0
2009-04-06 06:32:00,5.47955,5.48025,5.47923,5.47984,11000000.0
2009-04-06 06:33:00,5.47998,5.4804,5.47929,5.47943,13000000.0
2009-04-06 06:34:00,5.47989,5.48011,5.47883,5.47913,7000000.0
2009-04-06 06:35:00,5.47957,5.4808,5.47909,5.47991,11000000.0
2009-04-06 06:36:00,5.48006,5.48195,5.48006,5.48136,7000000.0
2009-04-06 06:37:00,5.48252,5.48282,5.48136,5.48141,9000000.0
2009-04-06 06:38:00,5.48227,5.48348,5.48126,5.48334,11000000.0
2009-04-06 06:39:00,5.48216,5.48355,5.48182,5.48185,14000000.0
2009-04-06 06:40:00,5.48304,5.48383,5.48228,5.48232,12000000.0
2009-04-06 06:41:00,5.48371,5.48371,5.48247,5.48273,17000000.0
2009-04-06 06:42:00,5.48263,5.48374,5.4821,5.48245,13000000.0
2009-04-06 06:43:00,5.48262,5.48327,5.4825,5.48269,11000000.0
2009-04-06 06:44:00,5.48257,5.48364,5.4821,5.48303,15000000.0
2009-04-06 06:45:00,5.48326,5.48326,5.4818,5.48311,10000000.0
2009-04-06 06:46:00,5.48252,5.48385,5.48234,5.48385,14000000.0
2009-04-06 06:47:00,5.48373,5.48402,5.48286,5.48286,10000000.0
2009-04-06 06:48:00,5.48415,5.48456,5.483,5.4831,13000000.0
2009-04-06 06:49:00,5.48427,5.48595,5.48325,5.48571,15000000.0
2009-04-06 06:50:00,5.48521,5.48621,5.48418,5.48568,16000000.0
2009-04-06 06:51:00,5.48519,5.48607,5.48452,5.48514,14000000.0
2009-04-06 06:52:00,5.48482,5.48482,5.48305,5.48332,10000000.0
2009-04-06 06:53:00,5.48371,5.48472,5.48272,5.48314,12000000.0
2009-04-06 06:54:00,5.4831,5.48463,5.48302,5.48401,14000000.0
2009-04-06 06:55:00,5.48387,5.48443,5.48277,5.48366,18000000.0
2009-04-06 06:56:00,5.48492,5.48544,5.4839,5.48464,19000000.0
2009-04-06 06:57:00,5.48578,5.48613,5.48419,5.4854,8000000.0
2009-04-06 06:58:00,5.48496,5.48554,5.48446,5.48449,10000000.0
2009-04-06 06:59:00,5.48617,5.4867,5.48488,5.4867,17000000.0
2009-04-06 07:00:00,5.48587,5.48669,5.48555,5.48669,11000000.0
2009-04-06 07:01:00,5.48714,5.48715,5.48562,5.48621,11000000.0
2009-04-06 07:02:00,5.48634,5.48659,5.48448,5.48506,13000000.0
2009-04-06 07:03:00,5.48535,5.48706,5.48524,5.487,12000000.0
2009-04-06 07:04:00,5.48674,5.48719,5.4855,5.48615,18000000.0
2009-04-06 07:05:00,5.48668,5.48668,5.48499,5.48615,12000000.0
2009-04-06 07:06:00,5.48535,5.4867,5.48528,5.48578,15000000.0
2009-04-06 07:07:00,5.4851,5.48704,5.4851,5.48704,11000000.0
2009-04-06 07:08:00,5.48621,5.48715,5.48602,5.48614,9000000.0
2009-04-06 07:09:00,5.48642,5.48714,5.48494,5.48584,15000000.0
2009-04-06 07:10:00,5.48685,5.48833,5.48661,5.48661,19000000.0
2009-04-06 07:11:00,5.48722,5.48826,5.48689,5.48787,9000000.0
2009-04-06 07:12:00,5.48833,5.48947,5.4868,5.48947,12000000.0
2009-04-06 07:13:00,5.48844,5.48962,5.48761,5.48873,19000000.0
2009-04-06 07:14:00,5.48804,5.48906,5.48694,5.48824,8000000.0
2009-04-06 07:15:00,5.48889,5.48889,5.48654,5.4867,16000000.0
2009-04-06 07:16:00,5.48724,5.48853,5.48641,5.4878,18000000.0
2009-04-06 07:17:00,5.4882,5.48853,5.4868,5.48709,22000000.0
2009-04-06 07:18:00,5.48771,5.48776,5.48631,5.48684,16000000.0
2009-04-06 07:19:00,5.48723,5.48783,5.48667,5.4878,17000000.0
2009-04-06 07:20:00,5.48783,5.4884,5.48658,5.48687,14000000.0
2009-04-06 07:21:00,5.4881,5.48833,5.48602,5.4875,16000000.0
2009-04-06 07:22:00,5.48722,5.48892,5.48629,5.48672,14000000.0
2009-04-06 07:23:00,5.48825,5.48827,5.4854,5.4864,17000000.0
2009-04-06 07:24:00,5.48563,5.48642,5.48505,5.48535,9000000.0
2009-04-06 07:25:00,5.48493,5.48677,5.4843,5.48491,13000000.0
2009-04-06 07:26:00,5.48367,5.48421,5.48221,5.48298,13000000.0
2009-04-06 07:27:00,5.483,5.48466,5.48284,5.48466,7000000.0
2009-04-06 07:28:00,5.48437,5.48481,5.48326,5.48368,18000000.0
2009-04-06 07:29:00,5.4837,5.48448,5.48316,5.48364,8000000.0
2009-04-06 07:30:00,5.48399,5.48439,5.48289,5.4841,16000000.0
2009-04-06 07:31:00,5.48377,5.48485,5.48299,5.48388,15000000.0
2009-04-06 07:32:00,5.48422,5.48502,5.48321,5.48413,13000000.0
2009-04-06 07:33:00,5.48373,5.485,5.48373,5.4848,8000000.0
2009-04-06 07:34:00,5.48455,5.48591,5.48431,5.48567,11000000.0
2009-04-06 07:35:00,5.48485,5.48559,5.48408,5.48559,16000000.0
2009-04-06 07:36:00,5.48498,5.48577,5.48446,5.48548,11000000.0
2009-04-06 07:37:00,5.48476,5.48491,5.48329,5.48355,17000000.0
2009-04-06 07:38:00,5.48539,5.4859,5.48412,5.4845,9000000.0
2009-04-06 07:39:00,5.48471,5.48537,5.48375,5.48537,12000000.0
2009-04-06 07:40:00,5.48469,5.48551,5.48385,5.48535,14000000.0
2009-04-06 07:41:00,5.4853,5.4859,5.48408,5.4859,14000000.0
2009-04-06 07:42:00,5.48545,5.48591,5.48483,5.48483,8000000.0
2009-04-06 07:43:00,5.48625,5.48638,5.48449,5.48513,15000000.0
2009-04-06 07:44:00,5.4854,5.48847,5.4854,5.48764,13000000.0
2009-04-06 07:45:00,5.48941,5.48942,5.48804,5.48876,19000000.0
2009-04-06 07:46:00,5.48979,5.48988,5.48857,5.48939,11000000.0
2009-04-06 07:47:00,5.48964,5.48964,5.48703,5.48914,16000000.0
2009-04-06 07:48:00,5.4884,5.48959,5.4879,5.48886,9000000.0
2009-04-06 07:49:00,5.49012,5.49039,5.48848,5.48926,11000000.0
2009-04-06 07:50:00,5.48915,5.48937,5.48848,5.48913,11000000.0
2009-04-06 07:51:00,5.48876,5.48962,5.48822,5.48833,13000000.0
2009-04-06 07:52:00,5.48853,5.4894,5.48769,5.48938,14000000.0
2009-04-06 07:53:00,5.48815,5.48868,5.48746,5.48838,10000000.0
2009-04-06 07:54:00,5.48755,5.48828,5.48699,5.48819,17000000.0
2009-04-06 07:55:00,5.48723,5.48821,5.48697,5.48741,10000000.0
2009-04-06 07:56:00,5.48863,5.48897,5.48756,5.48897,11000000.0
2009-04-06 07:57:00,5.48868,5.48928,5.48794,5.48876,11000000.0
2009-04-06 07:58:00,5.48951,5.48951,5.4882,5.48895,24000000.0
2009-04-06 07:59:00,5.48904,5.48904,5.48736,5.48771,11000000.0
2009-04-06 08:00:00,5.48973,5.4901,5.48797,5.48865,14000000.0
2009-04-06 08:01:00,5.48809,5.48837,5.48671,5.4882,15000000.0
2009-04-06 08:02:00,5.48857,5.48952,5.48747,5.48952,16000000.0
2009-04-06 08:03:00,5.48995,5.49235,5.48942,5.49235,10000000.0
2009-04-06 08:04:00,5.49192,5.49198,5.48928,5.48928,13000000.0
2009-04-06 08:05:00,5.49096,5.49096,5.48933,5.49033,18000000.0
2009-04-06 08:06:00,5.49043,5.49097,5.4885,5.4885,14000000.0
2009-04-06 08:07:00,5.48939,5.49079,5.48926,5.49079,11000000.0
2009-04-06 08:08:00,5.49055,5.49236,5.48981,5.49219,19000000.0
2009-04-06 08:09:00,5.49149,5.49179,5.49016,5.49032,9000000.0
2009-04-06 08:10:00,5.49027,5.49166,5.49025,5.49037,8000000.0
2009-04-06 08:11:00,5.49072,5.49072,5.48881,5.48949,16000000.0
2009-04-06 08:12:00,5.48986,5.48986,5.48819,5.48851,16000000.0
2009-04-06 08:13:00,5.48747,5.4884,5.48685,5.48685,15000000.0
2009-04-06 08:14:00,5.48644,5.48782,5.48644,5.4877,15000000.0
2009-04-06 08:15:00,5.48766,5.48789,5.48697,5.48776,14000000.0
2009-04-06 08:16:00,5.48772,5.48806,5.48704,5.48764,14000000.0
2009-04-06 08:17:00,5.48832,5.48837,5.48697,5.48726,15000000.0
2009-04-06 08:18:00,5.48845,5.48845,5.48678,5.48806,11000000.0
2009-04-06 08:19:00,5.48811,5.48811,5.48666,5.48703,16000000.0
2009-04-06 08:20:00,5.48734,5.48762,5.48536,5.48597,17000000.0
2009-04-06 08:21:00,5.48643,5.48746,5.48515,5.48746,15000000.0
2009-04-06 08:22:00,5.48765,5.48784,5.48588,5.48588,8000000.0
2009-04-06 08:23:00,5.48534,5.48737,5.48534,5.48737,15000000.0
2009-04-06 08:24:00,5.48654,5.49054,5.48654,5.49054,8000000.0
2009-04-06 08:25:00,5.49059,5.49218,5.49005,5.49082,17000000.0
2009-04-06 08:26:00,5.4894,5.4909,5.48903,5.4908,14000000.0
2009-04-06 08:27:00,5.49117,5.49117,5.48979,5.49067,9000000.0
2009-04-06 08:28:00,5.48994,5.49146,5.48909,5.48913,11000000.0
2009-04-06 08:29:00,5.49041,5.491,5.48878,5.49,15000000.0
2009-04-06 08:30:00,5.49071,5.49098,5.48867,5.48867,10000000.0
2009-04-06 08:31:00,5.49038,5.49188,5.48943,5.49154,17000000.0
2009-04-06 08:32:00,5.4912,5.4912,5.48972,5.49009,20000000.0
2009-04-06 08:33:00,5.49084,5.49114,5.48946,5.48957,7000000.0
2009-04-06 08:34:00,5.49071,5.49468,5.49021,5.49468,8000000.0
2009-04-06 08:35:00,5.49444,5.49587,5.49316,5.49569,19000000.0
2009-04-06 08:36:00,5.49674,5.49897,5.49538,5.4973,14000000.0
2009-04-06 08:37:00,5.49684,5.4975,5.49572,5.49666,12000000.0
2009-04-06 08:38:00,5.49514,5.4964,5.49416,5.49559,13000000.0
2009-04-06 08:39:00,5.49558,5.49558,5.49389,5.49389,14000000.0
2009-04-06 08:40:00,5.49564,5.49703,5.49373,5.49626,12000000.0
2009-04-06 08:41:00,5.49627,5.49627,5.49444,5.49569,11000000.0
2009-04-06 08:42:00,5.49434,5.49587,5.49328,5.49519,18000000.0
2009-04-06 08:43:00,5.49391,5.4949,5.49329,5.49427,8000000.0
2009-04-06 08:44:00,5.49297,5.49564,5.49297,5.49404,12000000.0
2009-04-06 08:45:00,5.49358,5.49435,5.4918,5.49297,20000000.0
2009-04-06 08:46:00,5.49388,5.49503,5.49286,5.49503,10000000.0
2009-04-06 08:47:00,5.49554,5.49566,5.49412,5.4952,13000000.0
2009-04-06 08:48:00,5.49464,5.49498,5.49293,5.49319,16000000.0
2009-04-06 08:49:00,5.49302,5.49406,5.49284,5.49394,9000000.0
2009-04-06 08:50:00,5.4925,5.49303,5.49162,5.49303,17000000.0
2009-04-06 08:51:00,5.49327,5.49556,5.49212,5.49556,8000000.0
2009-04-06 08:52:00,5.49506,5.49653,5.49478,5.49595,20000000.0
2009-04-06 08:53:00,5.49637,5.49637,5.49405,5.49575,16000000.0
2009-04-06 08:54:00,5.49692,5.4982,5.4956,5.49743,15000000.0
2009-04-06 08:55:00,5.49788,5.49868,5.49705,5.49862,12000000.0
2009-04-06 08:56:00,5.49791,5.50024,5.49791,5.4992,14000000.0
2009-04-06 08:57:00,5.49778,5.49979,5.49778,5.49947,14000000.0
2009-04-06 08:58:00,5.49914,5.50028,5.49841,5.49922,15000000.0
2009-04-06 08:59:00,5.5001,5.5001,5.4982,5.49961,15000000.0
2009-04-06 09:00:00,5.49983,5.49983,5.49765,5.49811,14000000.0
2009-04-06 09:01:00,5.49909,5.50003,5.49786,5.50003,14000000.0
2009-04-06 09:02:00,5.50015,5.50247,5.49884,5.50228,17000000.0
2009-04-06 09:03:00,5.50229,5.50257,5.50104,5.50121,16000000.0
2009-04-06 09:04:00,5.50162,5.50162,5.49976,5.50041,10000000.0
2009-04-06 09:05:00,5.49914,5.49993,5.49836,5.49947,14000000.0
2009-04-06 09:06:00,5.49919,5.50053,5.49885,5.50014,14000000.0
2009-04-06 09:07:00,5.50013,5.50021,5.49781,5.49949,9000000.0
2009-04-06 09:08:00,5.49926,5.50187,5.49926,5.49969,17000000.0
2009-04-06 09:09:00,5.50023,5.50046,5.49929,5.4994,9000000.0
2009-04-06 09:10:00,5.50006,5.50049,5.4988,5.50023,12000000.0
2009-04-06 09:11:00,5.50023,5.50183,5.50019,5.50183,15000000.0
2009-04-06 09:12:00,5.50317,5.50376,5.50041,5.50091,14000000.0
2009-04-06 09:13:00,5.50238,5.50385,5.50041,5.50385,12000000.0
2009-04-06 09:14:00,5.5042,5.50562,5.50262,5.50562,13000000.0
2009-04-06 09:15:00,5.50674,5.50774,5.50543,5.50684,13000000.0
2009-04-06 09:16:00,5.50511,5.50604,5.50409,5.50604,10000000.0
2009-04-06 09:17:00,5.50433,5.50433,5.50087,5.50201,14000000.0
2009-04-06 09:18:00,5.50196,5.50296,5.50013,5.50296,16000000.0
2009-04-06 09:19:00,5.50282,5.50282,5.49895,5.49927,14000000.0
2009-04-06 09:20:00,5.49864,5.50021,5.49799,5.49996,11000000.0
2009-04-06 09:21:00,5.49857,5.50024,5.49835,5.50012,11000000.0
2009-04-06 09:22:00,5.49862,5.49899,5.4958,5.49703,18000000.0
2009-04-06 09:23:00,5.4971,5.49774,5.4953,5.49722,18000000.0
2009-04-06 09:24:00,5.49759,5.49761,5.49494,5.49621,18000000.0
2009-04-06 09:25:00,5.49631,5.49661,5.49505,5.496,13000000.0
2009-04-06 09:26:00,5.49623,5.4969,5.49536,5.4959,13000000.0
2009-04-06 09:27:00,5.49624,5.4974,5.49621,5.49712,11000000.0
2009-04-06 09:28:00,5.49626,5.49808,5.49479,5.49762,12000000.0
2009-04-06 09:29:00,5.49674,5.49718,5.49416,5.49547,16000000.0
2009-04-06 09:30:00,5.49265,5.49459,5.49264,5.49389,11000000.0
2009-04-06 09:31:00,5.49352,5.49442,5.49277,5.49414,13000000.0
2009-04-06 09:32:00,5.49399,5.49501,5.49297,5.49381,14000000.0
2009-04-06 09:33:00,5.4941,5.4958,5.49374,5.49491,16000000.0
2009-04-06 09:34:00,5.49608,5.49707,5.49461,5.49707,13000000.0
2009-04-06 09:35:00,5.49614,5.4967,5.49528,5.4964,9000000.0
2009-04-06 09:36:00,5.49551,5.49637,5.49474,5.49637,7000000.0
2009-04-06 09:37:00,5.49494,5.49537,5.49309,5.49454,14000000.0
2009-04-06 09:38:00,5.49448,5.49503,5.49308,5.49428,18000000.0
2009-04-06 09:39:00,5.49381,5.49623,5.49381,5.49623,15000000.0
2009-04-06 09:40:00,5.49637,5.49865,5.49592,5.49865,10000000.0
2009-04-06 09:41:00,5.49864,5.49864,5.49667,5.49788,14000000.0
2009-04-06 09:42:00,5.49745,5.49785,5.49637,5.49748,18000000.0
2009-04-06 09:43:00,5.49767,5.49782,5.4956,5.4956,9000000.0
2009-04-06 09:44:00,5.49667,5.49667,5.49545,5.49617,10000000.0
2009-04-06 09:45:00,5.49639,5.49646,5.49399,5.49399,10000000.0
2009-04-06 09:46:00,5.4948,5.49672,5.49396,5.49672,14000000.0
2009-04-06 09:47:00,5.49621,5.49621,5.49422,5.49455,11000000.0
2009-04-06 09:48:00,5.49452,5.49515,5.49297,5.49483,10000000.0
2009-04-06 09:49:00,5.49389,5.49611,5.49389,5.49466,13000000.0
2009-04-06 09:50:00,5.49626,5.49664,5.49497,5.49621,12000000.0
2009-04-06 09:51:00,5.49755,5.49928,5.49542,5.49821,18000000.0
2009-04-06 09:52:00,5.49907,5.49907,5.4954,5.49785,12000000.0
2009-04-06 09:53:00,5.49682,5.49845,5.49671,5.49845,18000000.0
2009-04-06 09:54:00,5.49812,5.49877,5.49712,5.49853,13000000.0
2009-04-06 09:55:00,5.49833,5.49844,5.49659,5.49766,14000000.0
2009-04-06 09:56:00,5.49926,5.49939,5.49765,5.4988,16000000.0
2009-04-06 09:57:00,5.49999,5.49999,5.498,5.49945,17000000.0
2009-04-06 09:58:00,5.498,5.49982,5.49784,5.49926,18000000.0
2009-04-06 09:59:00,5.49958,5.49958,5.49863,5.49891,7000000.0
2009-04-06 10:00:00,5.49937,5.50031,5.49783,5.5002,13000000.0
2009-04-06 10:01:00,5.50052,5.50164,5.49882,5.50076,15000000.0
2009-04-06 10:02:00,5.50143,5.5018,5.5004,5.50121,10000000.0
2009-04-06 10:03:00,5.50039,5.50159,5.49927,5.501,15000000.0
2009-04-06 10:04:00,5.50114,5.50114,5.49799,5.49799,13000000.0
2009-04-06 10:05:00,5.49901,5.49931,5.49742,5.49876,16000000.0
2009-04-06 10:06:00,5.49844,5.49952,5.49688,5.49808,16000000.0
2009-04-06 10:07:00,5.49679,5.49781,5.49505,5.49646,24000000.0
2009-04-06 10:08:00,5.49637,5.49679,5.49477,5.49607,13000000.0
2009-04-06 10:09:00,5.49599,5.49719,5.49491,5.49537,17000000.0
2009-04-06 10:10:00,5.49647,5.49831,5.49509,5.49831,14000000.0
2009-04-06 10:11:00,5.49829,5.49951,5.49609,5.49951,14000000.0
2009-04-06 10:12:00,5.49984,5.49984,5.49743,5.49749,9000000.0
2009-04-06 10:13:00,5.49702,5.49859,5.49608,5.49673,13000000.0
2009-04-06 10:14:00,5.49785,5.49942,5.49726,5.49913,10000000.0
2009-04-06 10:15:00,5.49838,5.49936,5.49594,5.49635,19000000.0
2009-04-06 10:16:00,5.4965,5.49711,5.49551,5.49692,11000000.0
2009-04-06 10:17:00,5.49595,5.49643,5.49416,5.49572,13000000.0
2009-04-06 10:18:00,5.49376,5.495,5.49201,5.49361,21000000.0
2009-04-06 10:19:00,5.49322,5.49373,5.49126,5.4922,12000000.0
2009-04-06 10:20:00,5.48984,5.4918,5.48937,5.4913,8000000.0
2009-04-06 10:21:00,5.49055,5.4919,5.48904,5.49149,17000000.0
2009-04-06 10:22:00,5.49253,5.4926,5.49105,5.49191,15000000.0
2009-04-06 10:23:00,5.49171,5.49216,5.49071,5.49071,11000000.0
2009-04-06 10:24:00,5.49162,5.49208,5.4907,5.49186,13000000.0
2009-04-06 10:25:00,5.49279,5.49407,5.49193,5.49364,14000000.0
2009-04-06 10:26:00,5.49391,5.49497,5.49286,5.49467,10000000.0
2009-04-06 10:27:00,5.49545,5.49559,5.49427,5.49544,9000000.0
2009-04-06 10:28:00,5.49522,5.49527,5.49441,5.49496,11000000.0
2009-04-06 10:29:00,5.49353,5.49494,5.4923,5.49369,19000000.0
2009-04-06 10:30:00,5.4936,5.4936,5.49236,5.49238,11000000.0
2009-04-06 10:31:00,5.49321,5.49386,5.49065,5.49255,15000000.0
2009-04-06 10:32:00,5.49367,5.49457,5.49197,5.49457,9000000.0
2009-04-06 10:33:00,5.49472,5.49472,5.49254,5.49337,16000000.0
2009-04-06 10:34:00,5.49343,5.49352,5.49176,5.49278,11000000.0
2009-04-06 10:35:00,5.49235,5.49301,5.49147,5.49257,9000000.0
2009-04-06 10:36:00,5.49331,5.49332,5.4906,5.49238,13000000.0
2009-04-06 10:37:00,5.49209,5.49209,5.48912,5.4909,14000000.0
2009-04-06 10:38:00,5.48984,5.49181,5.48976,5.49153,7000000.0
2009-04-06 10:39:00,5.49096,5.49135,5.48938,5.49132,12000000.0
2009-04-06 10:40:00,5.49099,5.49144,5.48959,5.49136,17000000.0
2009-04-06 10:41:00,5.49088,5.49179,5.49013,5.49143,15000000.0
2009-04-06 10:42:00,5.49098,5.49098,5.48834,5.48988,13000000.0
2009-04-06 10:43:00,5.48986,5.48993,5.48705,5.48845,15000000.0
2009-04-06 10:44:00,5.48719,5.48923,5.48701,5.48853,11000000.0
2009-04-06 10:45:00,5.48889,5.48894,5.48706,5.48845,17000000.0
2009-04-06 10:46:00,5.48913,5.49179,5.48875,5.49179,9000000.0
2009-04-06 10:47:00,5.49235,5.49415,5.49177,5.49415,9000000.0
2009-04-06 10:48:00,5.49435,5.49618,5.49393,5.49618,11000000.0
2009-04-06 10:49:00,5.49629,5.4975,5.49561,5.4975,11000000.0
2009-04-06 10:50:00,5.4989,5.49919,5.49655,5.49685,16000000.0
2009-04-06 10:51:00,5.49686,5.49686,5.4945,5.49587,21000000.0
2009-04-06 10:52:00,5.49469,5.49608,5.49444,5.49563,8000000.0
2009-04-06 10:53:00,5.49423,5.49598,5.49337,5.49587,12000000.0
2009-04-06 10:54:00,5.49431,5.49524,5.4939,5.49424,16000000.0
2009-04-06 10:55:00,5.496,5.49828,5.49489,5.49801,13000000.0
2009-04-06 10:56:00,5.49836,5.49862,5.497,5.49736,16000000.0
2009-04-06 10:57:00,5.49774,5.498,5.49571,5.49671,10000000.0
2009-04-06 10:58:00,5.49562,5.49674,5.49506,5.49647,12000000.0
2009-04-06 10:59:00,5.4953,5.49789,5.4953,5.49789,11000000.0
2009-04-06 11:00:00,5.4975,5.49865,5.49685,5.49842,13000000.0
2009-04-06 11:01:00,5.49683,5.50013,5.49683,5.49999,9000000.0
2009-04-06 11:02:00,5.5004,5.50117,5.49902,5.50058,8000000.0
2009-04-06 11:03:00,5.50155,5.50155,5.49894,5.49946,10000000.0
2009-04-06 11:04:00,5.50072,5.50102,5.49908,5.49908,12000000.0
2009-04-06 11:05:00,5.49989,5.49989,5.49867,5.49889,11000000.0
2009-04-06 11:06:00,5.49957,5.50027,5.4985,5.50027,8000000.0
2009-04-06 11:07:00,5.50036,5.50072,5.49942,5.50002,14000000.0
2009-04-06 11:08:00,5.5007,5.50087,5.49922,5.49935,18000000.0
2009-04-06 11:09:00,5.501,5.5011,5.49928,5.50025,15000000.0
2009-04-06 11:10:00,5.49999,5.50015,5.49858,5.49995,12000000.0
2009-04-06 11:11:00,5.50046,5.50083,5.49856,5.49856,11000000.0
2009-04-06 11:12:00,5.50019,5.50019,5.49794,5.49794,8000000.0
2009-04-06 11:13:00,5.49825,5.49825,5.49636,5.49806,15000000.0
2009-04-06 11:14:00,5.49658,5.49838,5.49658,5.49747,13000000.0
2009-04-06 11:15:00,5.4982,5.49945,5.49751,5.49865,20000000.0
2009-04-06 11:16:00,5.49817,5.49826,5.4956,5.49693,15000000.0
2009-04-06 11:17:00,5.49685,5.49737,5.49612,5.49728,18000000.0
2009-04-06 11:18:00,5.49807,5.4982,5.49648,5.49649,20000000.0
2009-04-06 11:19:00,5.49786,5.49883,5.49554,5.49883,13000000.0
2009-04-06 11:20:00,5.49892,5.49963,5.49741,5.49907,20000000.0
2009-04-06 11:21:00,5.49721,5.50005,5.4971,5.49863,18000000.0
2009-04-06 11:22:00,5.49981,5.50182,5.49936,5.50179,18000000.0
2009-04-06 11:23:00,5.50315,5.50574,5.50224,5.50461,13000000.0
2009-04-06 11:24:00,5.50499,5.50507,5.50391,5.50507,9000000.0
2009-04-06 11:25:00,5.50607,5.50674,5.50362,5.50472,8000000.0
2009-04-06 11:26:00,5.50685,5.50715,5.5053,5.50624,8000000.0
2009-04-06 11:27:00,5.50547,5.50547,5.50401,5.50401,7000000.0
2009-04-06 11:28:00,5.50516,5.50538,5.50421,5.50501,14000000.0
2009-04-06 11:29:00,5.50528,5.5065,5.50429,5.50531,16000000.0
2009-04-06 11:30:00,5.50353,5.505,5.50351,5.505,7000000.0
2009-04-06 11:31:00,5.50485,5.50485,5.50233,5.50294,15000000.0
2009-04-06 11:32:00,5.50401,5.50458,5.5026,5.50458,10000000.0
2009-04-06 11:33:00,5.50572,5.50608,5.50353,5.50445,8000000.0
2009-04-06 11:34:00,5.50312,5.50353,5.50174,5.50311,11000000.0
2009-04-06 11:35:00,5.5042,5.50432,5.50106,5.5026,15000000.0
2009-04-06 11:36:00,5.50155,5.50156,5.5,5.50036,14000000.0
2009-04-06 11:37:00,5.50135,5.50222,5.501,5.50182,11000000.0
2009-04-06 11:38:00,5.50106,5.50232,5.50031,5.50122,12000000.0
2009-04-06 11:39:00,5.50203,5.50203,5.49916,5.49974,13000000.0
2009-04-06 11:40:00,5.49904,5.50096,5.49879,5.50096,8000000.0
2009-04-06 11:41:00,5.50036,5.50042,5.49886,5.49961,13000000.0
2009-04-06 11:42:00,5.50007,5.5017,5.49908,5.50049,18000000.0
2009-04-06 11:43:00,5.50192,5.50294,5.50114,5.50114,13000000.0
2009-04-06 11:44:00,5.50287,5.50402,5.50165,5.50402,14000000.0
2009-04-06 11:45:00,5.50363,5.50407,5.50266,5.50365,12000000.0
2009-04-06 11:46:00,5.50276,5.50456,5.50276,5.50414,14000000.0
2009-04-06 11:47:00,5.50259,5.50327,5.50141,5.50218,15000000.0
2009-04-06 11:48:00,5.5,5.50078,5.49811,5.49866,9000000.0
2009-04-06 11:49:00,5.49897,5.49955,5.4976,5.49876,14000000.0
2009-04-06 11:50:00,5.49799,5.50001,5.49764,5.50001,17000000.0
2009-04-06 11:51:00,5.49998,5.49998,5.49793,5.49967,15000000.0
2009-04-06 11:52:00,5.50039,5.50125,5.49868,5.50078,15000000.0
2009-04-06 11:53:00,5.50168,5.50238,5.49994,5.50189,14000000.0
2009-04-06 11:54:00,5.50045,5.50456,5.50044,5.50456,9000000.0
2009-04-06 11:55:00,5.50424,5.50664,5.50283,5.50664,11000000.0
2009-04-06 11:56:00,5.50695,5.50695,5.50474,5.50589,13000000.0
2009-04-06 11:57:00,5.50399,5.506,5.5039,5.506,13000000.0
2009-04-06 11:58:00,5.50541,5.50717,5.5045,5.50686,12000000.0
2009-04-06 11:59:00,5.50627,5.50841,5.50425,5.50759,12000000.0
2009-04-06 12:00:00,5.50747,5.50883,5.50618,5.50737,12000000.0
2009-04-06 12:01:00,5.50881,5.50881,5.50605,5.50807,22000000.0
2009-04-06 12:02:00,5.50834,5.50932,5.50763,5.5078,10000000.0
2009-04-06 12:03:00,5.50928,5.51014,5.50778,5.5082,18000000.0
2009-04-06 12:04:00,5.50776,5.50836,5.50609,5.50758,12000000.0
2009-04-06 12:05:00,5.50525,5.50668,5.50499,5.50554,15000000.0
2009-04-06 12:06:00,5.50579,5.50809,5.50579,5.50809,14000000.0
2009-04-06 12:07:00,5.50856,5.51083,5.50856,5.51019,15000000.0
2009-04-06 12:08:00,5.50971,5.51042,5.5081,5.50852,19000000.0
2009-04-06 12:09:00,5.50849,5.50896,5.50592,5.50756,12000000.0
2009-04-06 12:10:00,5.50901,5.50966,5.5076,5.50966,23000000.0
2009-04-06 12:11:00,5.50984,5.51089,5.50803,5.50915,21000000.0
2009-04-06 12:12:00,5.5082,5.50895,5.50726,5.50823,9000000.0
2009-04-06 12:13:00,5.50882,5.50882,5.50723,5.50879,13000000.0
2009-04-06 12:14:00,5.50875,5.5098,5.50812,5.5098,15000000.0
2009-04-06 12:15:00,5.50891,5.50922,5.50786,5.50827,14000000.0
2009-04-06 12:16:00,5.50816,5.50816,5.50614,5.50668,16000000.0
2009-04-06 12:17:00,5.50675,5.50722,5.50505,5.5055,13000000.0
2009-04-06 12:18:00,5.50607,5.50644,5.50504,5.50644,9000000.0
2009-04-06 12:19:00,5.507,5.507,5.50538,5.50538,10000000.0
2009-04-06 12:20:00,5.50551,5.50789,5.50517,5.50789,7000000.0
2009-04-06 12:21:00,5.50837,5.50921,5.50744,5.50753,13000000.0
2009-04-06 12:22:00,5.50863,5.50863,5.50658,5.50791,10000000.0
2009-04-06 12:23:00,5.50873,5.51032,5.50846,5.51004,10000000.0
2009-04-06 12:24:00,5.50976,5.50976,5.50591,5.50591,12000000.0
2009-04-06 12:25:00,5.50772,5.50837,5.50668,5.50827,12000000.0
2009-04-06 12:26:00,5.50766,5.50766,5.50667,5.50727,20000000.0
2009-04-06 12:27:00,5.50661,5.50705,5.50491,5.50547,12000000.0
2009-04-06 12:28:00,5.50686,5.50686,5.50505,5.50607,14000000.0
2009-04-06 12:29:00,5.5067,5.5067,5.50557,5.50611,10000000.0
2009-04-06 12:30:00,5.50589,5.50714,5.50541,5.50687,19000000.0
2009-04-06 12:31:00,5.50734,5.50751,5.50578,5.50578,11000000.0
2009-04-06 12:32:00,5.50591,5.50651,5.50514,5.50562,10000000.0
2009-04-06 12:33:00,5.50689,5.50722,5.50585,5.50675,15000000.0
2009-04-06 12:34:00,5.50692,5.50692,5.50524,5.50676,16000000.0
2009-04-06 12:35:00,5.50565,5.50616,5.50452,5.50497,10000000.0
2009-04-06 12:36:00,5.50267,5.50431,5.50201,5.50296,11000000.0
2009-04-06 12:37:00,5.50253,5.50263,5.50113,5.50113,10000000.0
2009-04-06 12:38:00,5.50249,5.50324,5.50115,5.50161,14000000.0
2009-04-06 12:39:00,5.5032,5.50333,5.50137,5.50324,14000000.0
2009-04-06 12:40:00,5.50231,5.5033,5.50176,5.50305,11000000.0
2009-04-06 12:41:00,5.50311,5.50386,5.50205,5.50319,12000000.0
2009-04-06 12:42:00,5.5028,5.50376,5.50177,5.50376,14000000.0
2009-04-06 12:43:00,5.50331,5.50612,5.50331,5.50612,15000000.0
2009-04-06 12:44:00,5.50583,5.50722,5.50535,5.50722,16000000.0
2009-04-06 12:45:00,5.50548,5.50639,5.50509,5.50509,10000000.0
2009-04-06 12:46:00,5.50699,5.50727,5.50585,5.50604,12000000.0
2009-04-06 12:47:00,5.50468,5.50563,5.50452,5.50525,13000000.0
2009-04-06 12:48:00,5.50567,5.5065,5.50453,5.50538,12000000.0
2009-04-06 12:49:00,5.50494,5.50597,5.50494,5.50524,14000000.0
2009-04-06 12:50:00,5.50451,5.50457,5.50298,5.50427,9000000.0
2009-04-06 12:51:00,5.50239,5.5043,5.50234,5.50429,10000000.0
2009-04-06 12:52:00,5.50372,5.50372,5.50218,5.50278,22000000.0
2009-04-06 12:53:00,5.50308,5.50308,5.50165,5.50262,14000000.0
2009-04-06 12:54:00,5.50199,5.50324,5.5,5.50086,13000000.0
2009-04-06 12:55:00,5.5004,5.50051,5.49905,5.50021,21000000.0
2009-04-06 12:56:00,5.50029,5.50102,5.4988,5.50049,18000000.0
2009-04-06 12:57:00,5.49981,5.50014,5.49912,5.5,7000000.0
2009-04-06 12:58:00,5.50034,5.50034,5.49873,5.4989,12000000.0
2009-04-06 12:59:00,5.4998,5.50099,5.49843,5.50099,18000000.0
2009-04-06 13:00:00,5.50117,5.50138,5.49958,5.50097,14000000.0
2009-04-06 13:01:00,5.49964,5.50058,5.49922,5.49938,11000000.0
2009-04-06 13:02:00,5.50014,5.50042,5.49891,5.49987,15000000.0
2009-04-06 13:03:00,5.49974,5.50211,5.49895,5.50171,15000000.0
2009-04-06 13:04:00,5.50104,5.50161,5.49885,5.49916,16000000.0
2009-04-06 13:05:00,5.49967,5.50009,5.49831,5.49831,9000000.0
2009-04-06 13:06:00,5.49991,5.50063,5.49862,5.49862,13000000.0
2009-04-06 13:07:00,5.49937,5.49951,5.49757,5.49951,13000000.0
2009-04-06 13:08:00,5.49924,5.49948,5.49725,5.49806,10000000.0
2009-04-06 13:09:00,5.49704,5.49745,5.49611,5.49745,15000000.0
2009-04-06 13:10:00,5.49707,5.49814,5.49577,5.49785,12000000.0
2009-04-06 13:11:00,5.49742,5.49903,5.49721,5.49902,12000000.0
2009-04-06 13:12:00,5.49859,5.49941,5.49792,5.49917,12000000.0
2009-04-06 13:13:00,5.49942,5.50034,5.49864,5.50034,11000000.0
2009-04-06 13:14:00,5.50008,5.50008,5.49847,5.49898,9000000.0
2009-04-06 13:15:00,5.49912,5.50045,5.49809,5.50026,15000000.0
2009-04-06 13:16:00,5.49826,5.50004,5.49782,5.49892,15000000.0
2009-04-06 13:17:00,5.49957,5.50036,5.49804,5.49949,17000000.0
2009-04-06 13:18:00,5.5007,5.5007,5.49839,5.49962,15000000.0
2009-04-06 13:19:00,5.49918,5.49968,5.49776,5.49846,15000000.0
2009-04-06 13:20:00,5.49903,5.49988,5.49726,5.49944,19000000.0
2009-04-06 13:21:00,5.49899,5.49964,5.49821,5.49907,10000000.0
2009-04-06 13:22:00,5.49848,5.49975,5.49817,5.49975,8000000.0
2009-04-06 13:23:00,5.49967,5.50016,5.49865,5.4999,15000000.0
2009-04-06 13:24:00,5.50092,5.501,5.49989,5.50099,11000000.0
2009-04-06 13:25:00,5.5,5.50074,5.49918,5.49918,9000000.0
2009-04-06 13:26:00,5.50025,5.50088,5.50002,5.50033,8000000.0
2009-04-06 13:27:00,5.50101,5.50224,5.49977,5.50224,15000000.0
2009-04-06 13:28:00,5.50113,5.50135,5.4997,5.50019,17000000.0
2009-04-06 13:29:00,5.50059,5.5011,5.49946,5.49946,11000000.0
2009-04-06 13:30:00,5.49834,5.50013,5.49834,5.49848,21000000.0
2009-04-06 13:31:00,5.49864,5.49924,5.49818,5.49846,11000000.0
2009-04-06 13:32:00,5.49842,5.49866,5.49706,5.49774,10000000.0
2009-04-06 13:33:00,5.49843,5.50052,5.49799,5.50052,8000000.0
2009-04-06 13:34:00,5.50137,5.50223,5.50061,5.50077,15000000.0
2009-04-06 13:35:00,5.50142,5.50287,5.50035,5.50073,13000000.0
2009-04-06 13:36:00,5.50184,5.50224,5.50041,5.50041,11000000.0
2009-04-06 13:37:00,5.50099,5.50132,5.50026,5.5011,8000000.0
2009-04-06 13:38:00,5.50126,5.50259,5.50044,5.50081,13000000.0
2009-04-06 13:39:00,5.50263,5.50269,5.5011,5.5011,7000000.0
2009-04-06 13:40:00,5.50113,5.50358,5.50113,5.50343,12000000.0
2009-04-06 13:41:00,5.50267,5.50522,5.50246,5.50522,15000000.0
2009-04-06 13:42:00,5.50476,5.50501,5.50377,5.50472,22000000.0
2009-04-06 13:43:00,5.50431,5.50431,5.50287,5.50313,13000000.0
2009-04-06 13:44:00,5.50344,5.50437,5.50311,5.50364,14000000.0
2009-04-06 13:45:00,5.50425,5.50493,5.50346,5.50493,7000000.0
2009-04-06 13:46:00,5.50389,5.50468,5.50342,5.50468,11000000.0
2009-04-06 13:47:00,5.50392,5.50444,5.50282,5.50391,11000000.0
2009-04-06 13:48:00,5.504,5.50458,5.50193,5.50256,14000000.0
2009-04-06 13:49:00,5.5023,5.50234,5.50018,5.50101,13000000.0
2009-04-06 13:50:00,5.502,5.50222,5.50098,5.50189,12000000.0
2009-04-06 13:51:00,5.50209,5.50404,5.50201,5.50404,11000000.0
2009-04-06 13:52:00,5.50479,5.50637,5.50433,5.50637,9000000.0
2009-04-06 13:53:00,5.506,5.50802,5.50558,5.50714,11000000.0
2009-04-06 13:54:00,5.50877,5.50907,5.50705,5.50764,17000000.0
2009-04-06 13:55:00,5.50873,5.51274,5.50719,5.51274,22000000.0
2009-04-06 13:56:00,5.51343,5.51343,5.51135,5.51287,13000000.0
2009-04-06 13:57:00,5.51193,5.5122,5.51011,5.51094,19000000.0
2009-04-06 13:58:00,5.51106,5.51122,5.51024,5.51112,11000000.0
2009-04-06 13:59:00,5.51027,5.51027,5.50903,5.50937,7000000.0
2009-04-06 14:00:00,5.51014,5.51022,5.50944,5.51022,9000000.0
2009-04-06 14:01:00,5.51064,5.51161,5.50983,5.51093,7000000.0
2009-04-06 14:02:00,5.5117,5.51176,5.50903,5.5105,13000000.0
2009-04-06 14:03:00,5.51108,5.51424,5.51017,5.51424,17000000.0
2009-04-06 14:04:00,5.51287,5.51498,5.51251,5.51394,13000000.0
2009-04-06 14:05:00,5.51347,5.5151,5.51275,5.5151,8000000.0
2009-04-06 14:06:00,5.51457,5.51738,5.51433,5.51733,10000000.0
2009-04-06 14:07:00,5.51723,5.51728,5.51465,5.51473,10000000.0
2009-04-06 14:08:00,5.51429,5.51429,5.511,5.51276,14000000.0
2009-04-06 14:09:00,5.51355,5.51491,5.51334,5.5139,16000000.0
2009-04-06 14:10:00,5.51412,5.51457,5.51265,5.51457,12000000.0
2009-04-06 14:11:00,5.51307,5.51545,5.51307,5.51467,14000000.0
2009-04-06 14:12:00,5.51455,5.51489,5.51314,5.514,13000000.0
2009-04-06 14:13:00,5.51443,5.51466,5.51315,5.51454,11000000.0
2009-04-06 14:14:00,5.51299,5.51515,5.51216,5.51409,14000000.0
2009-04-06 14:15:00,5.51295,5.51343,5.5113,5.51343,11000000.0
2009-04-06 14:16:00,5.51324,5.51329,5.50866,5.51218,11000000.0
2009-04-06 14:17:00,5.51419,5.51479,5.51079,5.51371,14000000.0
2009-04-06 14:18:00,5.51358,5.51376,5.51164,5.51178,11000000.0
2009-04-06 14:19:00,5.51265,5.51287,5.5113,5.51287,8000000.0
2009-04-06 14:20:00,5.5135,5.51379,5.51131,5.51276,10000000.0
2009-04-06 14:21:00,5.51217,5.51619,5.51217,5.51619,14000000.0
2009-04-06 14:22:00,5.51801,5.521,5.51675,5.52085,17000000.0
2009-04-06 14:23:00,5.52034,5.52057,5.519,5.51954,8000000.0
2009-04-06 14:24:00,5.51852,5.5203,5.51725,5.5184,16000000.0
2009-04-06 14:25:00,5.51829,5.51829,5.51693,5.51787,11000000.0
2009-04-06 14:26:00,5.5175,5.51754,5.51567,5.51712,14000000.0
2009-04-06 14:27:00,5.5167,5.51715,5.51533,5.51715,8000000.0
2009-04-06 14:28:00,5.516,5.51691,5.51569,5.5166,11000000.0
2009-04-06 14:29:00,5.51648,5.51753,5.51648,5.5174,11000000.0
2009-04-06 14:30:00,5.51786,5.52159,5.51672,5.52145,14000000.0
2009-04-06 14:31:00,5.52257,5.52257,5.52081,5.52185,15000000.0
2009-04-06 14:32:00,5.52179,5.52197,5.52105,5.52156,9000000.0
2009-04-06 14:33:00,5.521,5.52105,5.5187,5.51945,12000000.0
2009-04-06 14:34:00,5.52079,5.52108,5.5192,5.52061,12000000.0
2009-04-06 14:35:00,5.51985,5.52111,5.51928,5.52039,18000000.0
2009-04-06 14:36:00,5.51961,5.52014,5.51672,5.51853,12000000.0
2009-04-06 14:37:00,5.51802,5.51911,5.51758,5.51859,12000000.0
2009-04-06 14:38:00,5.51851,5.51851,5.51651,5.51651,24000000.0
2009-04-06 14:39:00,5.51779,5.51783,5.51616,5.51745,12000000.0
2009-04-06 14:40:00,5.51677,5.51683,5.51533,5.51671,15000000.0
2009-04-06 14:41:00,5.51669,5.51705,5.51461,5.51461,17000000.0
2009-04-06 14:42:00,5.51607,5.51668,5.51544,5.51668,15000000.0
2009-04-06 14:43:00,5.51756,5.51778,5.51587,5.51652,9000000.0
2009-04-06 14:44:00,5.5155,5.51704,5.5155,5.51551,7000000.0
2009-04-06 14:45:00,5.51543,5.51652,5.5149,5.51505,17000000.0
2009-04-06 14:46:00,5.51594,5.51617,5.51455,5.51579,14000000.0
2009-04-06 14:47:00,5.5147,5.51523,5.51359,5.51359,16000000.0
2009-04-06 14:48:00,5.51438,5.51482,5.51335,5.51335,12000000.0
2009-04-06 14:49:00,5.51452,5.51469,5.51345,5.51377,20000000.0
2009-04-06 14:50:00,5.513,5.51445,5.51265,5.51445,12000000.0
2009-04-06 14:51:00,5.5147,5.51634,5.51297,5.51634,12000000.0
2009-04-06 14:52:00,5.51661,5.5181,5.51589,5.51655,22000000.0
2009-04-06 14:53:00,5.51686,5.51686,5.5144,5.51519,17000000.0
2009-04-06 14:54:00,5.51705,5.51773,5.51636,5.51773,14000000.0
2009-04-06 14:55:00,5.51782,5.51784,5.51606,5.51606,20000000.0
2009-04-06 14:56:00,5.51881,5.52001,5.51732,5.52001,22000000.0
2009-04-06 14:57:00,5.51947,5.52311,5.5194,5.52311,10000000.0
2009-04-06 14:58:00,5.52335,5.52356,5.52003,5.52132,17000000.0
2009-04-06 14:59:00,5.52106,5.52175,5.51913,5.52009,12000000.0
2009-04-06 15:00:00,5.52162,5.5227,5.51982,5.5227,14000000.0
2009-04-06 15:01:00,5.52128,5.52488,5.52128,5.52354,16000000.0
2009-04-06 15:02:00,5.52242,5.52422,5.52242,5.52367,13000000.0
2009-04-06 15:03:00,5.52252,5.52334,5.52136,5.52206,7000000.0
2009-04-06 15:04:00,5.52123,5.52249,5.51996,5.52087,12000000.0
2009-04-06 15:05:00,5.52069,5.52275,5.51991,5.52275,20000000.0
2009-04-06 15:06:00,5.5225,5.52648,5.5225,5.52638,9000000.0
2009-04-06 15:07:00,5.52606,5.52606,5.5251,5.52593,9000000.0
2009-04-06 15:08:00,5.52632,5.52779,5.52487,5.52653,14000000.0
2009-04-06 15:09:00,5.52608,5.52629,5.52464,5.5254,14000000.0
2009-04-06 15:10:00,5.52604,5.52825,5.52509,5.52825,15000000.0
2009-04-06 15:11:00,5.52887,5.52905,5.52685,5.52685,10000000.0
2009-04-06 15:12:00,5.52817,5.52882,5.52662,5.52662,10000000.0
2009-04-06 15:13:00,5.52746,5.52747,5.52538,5.52671,20000000.0
2009-04-06 15:14:00,5.52702,5.52702,5.52496,5.52496,10000000.0
2009-04-06 15:15:00,5.52575,5.5272,5.52509,5.5272,13000000.0
2009-04-06 15:16:00,5.52704,5.52784,5.52656,5.52702,11000000.0
2009-04-06 15:17:00,5.52746,5.52775,5.5261,5.52775,17000000.0
2009-04-06 15:18:00,5.52826,5.52892,5.52713,5.52802,11000000.0
2009-04-06 15:19:00,5.5264,5.52755,5.52619,5.52746,18000000.0
2009-04-06 15:20:00,5.52631,5.52819,5.52604,5.52756,14000000.0
2009-04-06 15:21:00,5.5271,5.52748,5.52564,5.52607,15000000.0
2009-04-06 15:22:00,5.52786,5.52789,5.5257,5.5257,8000000.0
2009-04-06 15:23:00,5.52717,5.52752,5.52591,5.52716,15000000.0
2009-04-06 15:24:00,5.52599,5.52848,5.52599,5.52848,12000000.0
2009-04-06 15:25:00,5.52955,5.52974,5.52829,5.52974,12000000.0
2009-04-06 15:26:00,5.52889,5.52889,5.5272,5.52775,15000000.0
2009-04-06 15:27:00,5.52871,5.5293,5.5273,5.52803,12000000.0
2009-04-06 15:28:00,5.5287,5.52975,5.52793,5.52961,12000000.0
2009-04-06 15:29:00,5.52833,5.52848,5.52551,5.52551,10000000.0
2009-04-06 15:30:00,5.52581,5.52609,5.52431,5.52492,12000000.0
2009-04-06 15:31:00,5.52574,5.52804,5.52385,5.52804,19000000.0
2009-04-06 15:32:00,5.52723,5.5279,5.5257,5.52717,7000000.0
2009-04-06 15:33:00,5.5276,5.5298,5.52681,5.5298,7000000.0
2009-04-06 15:34:00,5.5294,5.5294,5.52644,5.52763,12000000.0
2009-04-06 15:35:00,5.52594,5.52718,5.52352,5.52589,17000000.0
2009-04-06 15:36:00,5.52494,5.52901,5.52437,5.52901,11000000.0
2009-04-06 15:37:00,5.52925,5.53242,5.52763,5.53019,14000000.0
2009-04-06 15:38:00,5.53043,5.53144,5.52846,5.52926,20000000.0
2009-04-06 15:39:00,5.52894,5.52963,5.52805,5.52852,8000000.0
2009-04-06 15:40:00,5.52899,5.52899,5.5255,5.52737,11000000.0
2009-04-06 15:41:00,5.52786,5.52814,5.5254,5.52641,10000000.0
2009-04-06 15:42:00,5.52605,5.52766,5.52505,5.52766,13000000.0
2009-04-06 15:43:00,5.52771,5.53199,5.52766,5.53075,14000000.0
2009-04-06 15:44:00,5.53179,5.53293,5.52977,5.5327,8000000.0
2009-04-06 15:45:00,5.53276,5.53336,5.53128,5.53164,10000000.0
2009-04-06 15:46:00,5.53274,5.53729,5.53274,5.53577,12000000.0
2009-04-06 15:47:00,5.53589,5.53685,5.5341,5.53624,18000000.0
2009-04-06 15:48:00,5.53598,5.53671,5.5349,5.53591,9000000.0
2009-04-06 15:49:00,5.53462,5.53462,5.53179,5.53287,14000000.0
2009-04-06 15:50:00,5.53223,5.5325,5.52843,5.52872,18000000.0
2009-04-06 15:51:00,5.52781,5.52952,5.52744,5.52932,8000000.0
2009-04-06 15:52:00,5.52912,5.52956,5.52767,5.52835,11000000.0
2009-04-06 15:53:00,5.52778,5.52986,5.52774,5.52946,15000000.0
2009-04-06 15:54:00,5.52892,5.53008,5.52785,5.52878,9000000.0
2009-04-06 15:55:00,5.5269,5.52765,5.52618,5.5266,9000000.0
2009-04-06 15:56:00,5.52803,5.52839,5.52665,5.5278,11000000.0
2009-04-06 15:57:00,5.52786,5.52787,5.52612,5.52689,15000000.0
2009-04-06 15:58:00,5.52732,5.52877,5.52639,5.52738,13000000.0
2009-04-06 15:59:00,5.52921,5.52956,5.52751,5.52956,15000000.0
2009-04-06 16:00:00,5.52973,5.53211,5.52892,5.53211,11000000.0
2009-04-06 16:01:00,5.53235,5.53551,5.53223,5.53514,14000000.0
2009-04-06 16:02:00,5.53372,5.53372,5.53105,5.53105,11000000.0
2009-04-06 16:03:00,5.5306,5.5306,5.52882,5.52899,8000000.0
2009-04-06 16:04:00,5.52915,5.52915,5.52781,5.52871,8000000.0
2009-04-06 16:05:00,5.52804,5.5287,5.52698,5.5287,8000000.0
2009-04-06 16:06:00,5.52891,5.52923,5.52771,5.52914,16000000.0
2009-04-06 16:07:00,5.52977,5.53171,5.52871,5.53102,18000000.0
2009-04-06 16:08:00,5.53061,5.53081,5.52827,5.52831,14000000.0
2009-04-06 16:09:00,5.52955,5.52955,5.52583,5.52795,12000000.0
2009-04-06 16:10:00,5.52739,5.52739,5.52485,5.52503,10000000.0
2009-04-06 16:11:00,5.52711,5.52902,5.52558,5.52854,13000000.0
2009-04-06 16:12:00,5.52842,5.52916,5.52675,5.52734,16000000.0
2009-04-06 16:13:00,5.52897,5.53134,5.52874,5.53134,7000000.0
2009-04-06 16:14:00,5.53186,5.53265,5.53003,5.53137,16000000.0
2009-04-06 16:15:00,5.53145,5.53331,5.53067,5.53229,15000000.0
2009-04-06 16:16:00,5.53203,5.53214,5.52994,5.53199,17000000.0
2009-04-06 16:17:00,5.5323,5.53548,5.53219,5.53548,10000000.0
2009-04-06 16:18:00,5.5354,5.53693,5.53507,5.53589,10000000.0
2009-04-06 16:19:00,5.53547,5.53628,5.53475,5.53566,12000000.0
2009-04-06 16:20:00,5.53629,5.53874,5.53555,5.53874,11000000.0
2009-04-06 16:21:00,5.53882,5.53882,5.53574,5.53594,8000000.0
2009-04-06 16:22:00,5.5369,5.53817,5.53495,5.53776,16000000.0
2009-04-06 16:23:00,5.53941,5.54018,5.53836,5.54018,11000000.0
2009-04-06 16:24:00,5.5393,5.54025,5.5381,5.53965,14000000.0
2009-04-06 16:25:00,5.53967,5.5398,5.53781,5.53859,13000000.0
2009-04-06 16:26:00,5.5392,5.54282,5.53814,5.54282,16000000.0
2009-04-06 16:27:00,5.54203,5.54269,5.54041,5.54201,20000000.0
2009-04-06 16:28:00,5.54214,5.54357,5.54048,5.54163,12000000.0
2009-04-06 16:29:00,5.54262,5.5442,5.54042,5.54213,13000000.0
2009-04-06 16:30:00,5.54267,5.54426,5.54188,5.54299,17000000.0
2009-04-06 16:31:00,5.54325,5.54499,5.54076,5.54119,13000000.0
2009-04-06 16:32:00,5.54144,5.54277,5.54048,5.54158,10000000.0
2009-04-06 16:33:00,5.54092,5.54208,5.54045,5.54071,15000000.0
2009-04-06 16:34:00,5.54064,5.54232,5.54001,5.54128,9000000.0
2009-04-06 16:35:00,5.5432,5.54322,5.5413,5.54185,18000000.0
2009-04-06 16:36:00,5.54403,5.54608,5.54265,5.54608,8000000.0
2009-04-06 16:37:00,5.54702,5.54822,5.5441,5.54672,22000000.0
2009-04-06 16:38:00,5.54703,5.54909,5.54571,5.54829,14000000.0
2009-04-06 16:39:00,5.54656,5.54752,5.54591,5.54703,14000000.0
2009-04-06 16:40:00,5.54846,5.55237,5.54751,5.5499,17000000.0
2009-04-06 16:41:00,5.54875,5.5489,5.54678,5.54833,9000000.0
2009-04-06 16:42:00,5.54836,5.54836,5.54544,5.54629,13000000.0
2009-04-06 16:43:00,5.546,5.54657,5.54394,5.54565,13000000.0
2009-04-06 16:44:00,5.54585,5.54589,5.54429,5.54578,11000000.0
2009-04-06 16:45:00,5.5459,5.54606,5.54403,5.54585,18000000.0
2009-04-06 16:46:00,5.54576,5.54576,5.54362,5.54429,11000000.0
2009-04-06 16:47:00,5.5446,5.54646,5.54346,5.5458,15000000.0
2009-04-06 16:48:00,5.54692,5.54744,5.54537,5.54537,7000000.0
2009-04-06 16:49:00,5.54703,5.54703,5.54502,5.54639,16000000.0
2009-04-06 16:50:00,5.54636,5.54636,5.54327,5.54519,9000000.0
2009-04-06 16:51:00,5.54503,5.54533,5.54385,5.54496,22000000.0
2009-04-06 16:52:00,5.54528,5.54626,5.54462,5.54508,11000000.0
2009-04-06 16:53:00,5.54741,5.54837,5.54511,5.54837,12000000.0
2009-04-06 16:54:00,5.54853,5.54853,5.54578,5.54646,17000000.0
2009-04-06 16:55:00,5.5465,5.54716,5.54539,5.54639,15000000.0
2009-04-06 16:56:00,5.54712,5.54722,5.54637,5.54703,11000000.0
2009-04-06 16:57:00,5.54755,5.54772,5.54582,5.54708,8000000.0
2009-04-06 16:58:00,5.54711,5.5476,5.54536,5.5472,12000000.0
2009-04-06 16:59:00,5.54733,5.54889,5.5467,5.54863,15000000.0
2009-04-06 17:00:00,5.5482,5.54907,5.5473,5.5475,10000000.0
2009-04-06 17:01:00,5.5493,5.55368,5.5493,5.55368,10000000.0
2009-04-06 17:02:00,5.55502,5.55611,5.55392,5.55577,8000000.0
2009-04-06 17:03:00,5.55526,5.55618,5.55401,5.5547,11000000.0
2009-04-06 17:04:00,5.55566,5.55617,5.55466,5.55561,10000000.0
2009-04-06 17:05:00,5.55611,5.55696,5.5552,5.55696,18000000.0
2009-04-06 17:06:00,5.55712,5.55841,5.55642,5.55809,9000000.0
2009-04-06 17:07:00,5.55783,5.55892,5.55629,5.55867,20000000.0
2009-04-06 17:08:00,5.55796,5.55843,5.557,5.55819,11000000.0
2009-04-06 17:09:00,5.55896,5.55906,5.55677,5.55839,14000000.0
2009-04-06 17:10:00,5.55842,5.55855,5.55661,5.55774,10000000.0
2009-04-06 17:11:00,5.55793,5.55975,5.55612,5.55975,12000000.0
2009-04-06 17:12:00,5.56125,5.56267,5.56011,5.56227,7000000.0
2009-04-06 17:13:00,5.56224,5.56468,5.56101,5.56468,13000000.0
2009-04-06 17:14:00,5.56319,5.56463,5.56263,5.56463,13000000.0
2009-04-06 17:15:00,5.56525,5.56812,5.56381,5.56673,12000000.0
2009-04-06 17:16:00,5.56665,5.56713,5.56438,5.56583,13000000.0
2009-04-06 17:17:00,5.56575,5.56594,5.56421,5.56507,12000000.0
2009-04-06 17:18:00,5.56472,5.5648,5.56301,5.56408,15000000.0
2009-04-06 17:19:00,5.56407,5.56407,5.56216,5.56324,10000000.0
2009-04-06 17:20:00,5.56159,5.56415,5.56069,5.56277,13000000.0
2009-04-06 17:21:00,5.56397,5.56477,5.56218,5.56467,17000000.0
2009-04-06 17:22:00,5.56484,5.56491,5.56303,5.56423,15000000.0
2009-04-06 17:23:00,5.56382,5.56382,5.5618,5.56299,10000000.0
2009-04-06 17:24:00,5.56312,5.56312,5.5607,5.56221,17000000.0
2009-04-06 17:25:00,5.56349,5.56493,5.56272,5.56423,11000000.0
2009-04-06 17:26:00,5.5622,5.5631,5.56189,5.56252,12000000.0
2009-04-06 17:27:00,5.56299,5.56305,5.5613,5.56227,9000000.0
2009-04-06 17:28:00,5.56309,5.56375,5.56045,5.56213,16000000.0
2009-04-06 17:29:00,5.56077,5.56135,5.55911,5.55999,9000000.0
2009-04-06 17:30:00,5.55875,5.55965,5.55807,5.55965,11000000.0
2009-04-06 17:31:00,5.55964,5.56016,5.55834,5.55972,13000000.0
2009-04-06 17:32:00,5.5592,5.5592,5.55762,5.5589,13000000.0
2009-04-06 17:33:00,5.5575,5.55831,5.55697,5.55733,11000000.0
2009-04-06 17:34:00,5.55651,5.5586,5.55651,5.55729,12000000.0
2009-04-06 17:35:00,5.55788,5.55802,5.55616,5.55737,13000000.0
2009-04-06 17:36:00,5.55588,5.55832,5.55579,5.55826,14000000.0
2009-04-06 17:37:00,5.55917,5.55917,5.55705,5.5591,10000000.0
2009-04-06 17:38:00,5.55922,5.55983,5.55862,5.55919,7000000.0
2009-04-06 17:39:00,5.55843,5.55927,5.55732,5.55877,16000000.0
2009-04-06 17:40:00,5.55898,5.56152,5.55775,5.56152,17000000.0
2009-04-06 17:41:00,5.56183,5.56321,5.56135,5.5631,16000000.0
2009-04-06 17:42:00,5.56371,5.56436,5.56266,5.56421,16000000.0
2009-04-06 17:43:00,5.56406,5.56539,5.56278,5.56359,17000000.0
2009-04-06 17:44:00,5.56324,5.56488,5.56176,5.56488,8000000.0
2009-04-06 17:45:00,5.56579,5.56592,5.56411,5.56411,11000000.0
2009-04-06 17:46:00,5.56432,5.56537,5.5627,5.5627,9000000.0
2009-04-06 17:47:00,5.56353,5.56427,5.56168,5.56411,19000000.0
2009-04-06 17:48:00,5.56331,5.56385,5.56191,5.56328,16000000.0
2009-04-06 17:49:00,5.56136,5.56253,5.56098,5.56164,15000000.0
2009-04-06 17:50:00,5.56102,5.56124,5.56034,5.56092,11000000.0
2009-04-06 17:51:00,5.56017,5.56202,5.55983,5.56202,9000000.0
2009-04-06 17:52:00,5.56208,5.56234,5.56127,5.56212,11000000.0
2009-04-06 17:53:00,5.56332,5.56338,5.56121,5.56322,9000000.0
2009-04-06 17:54:00,5.56284,5.56284,5.56117,5.56117,10000000.0
2009-04-06 17:55:00,5.56198,5.56198,5.56,5.56105,10000000.0
2009-04-06 17:56:00,5.56113,5.56153,5.56001,5.56144,16000000.0
2009-04-06 17:57:00,5.56184,5.56507,5.56093,5.56507,14000000.0
2009-04-06 17:58:00,5.56575,5.56757,5.56473,5.56588,24000000.0
2009-04-06 17:59:00,5.5665,5.56664,5.56524,5.56664,11000000.0
2009-04-06 18:00:00,5.56704,5.56704,5.56457,5.56509,10000000.0
2009-04-06 18:01:00,5.56438,5.56546,5.56287,5.56412,14000000.0
2009-04-06 18:02:00,5.56358,5.56358,5.56036,5.56073,12000000.0
2009-04-06 18:03:00,5.55873,5.5605,5.55659,5.55775,17000000.0
2009-04-06 18:04:00,5.55534,5.55659,5.55466,5.55621,15000000.0
2009-04-06 18:05:00,5.55627,5.55745,5.5548,5.55704,15000000.0
2009-04-06 18:06:00,5.55851,5.55995,5.55703,5.55888,15000000.0
2009-04-06 18:07:00,5.56004,5.56004,5.55705,5.5593,16000000.0
2009-04-06 18:08:00,5.55908,5.55959,5.55768,5.55918,16000000.0
2009-04-06 18:09:00,5.5586,5.5592,5.55718,5.55758,12000000.0
2009-04-06 18:10:00,5.55741,5.55898,5.55649,5.55852,17000000.0
2009-04-06 18:11:00,5.56046,5.56382,5.56012,5.56382,16000000.0
2009-04-06 18:12:00,5.5622,5.56372,5.56073,5.56227,13000000.0
2009-04-06 18:13:00,5.56005,5.56164,5.56005,5.56164,17000000.0
2009-04-06 18:14:00,5.55962,5.56084,5.55794,5.56064,13000000.0
2009-04-06 18:15:00,5.56039,5.56172,5.55954,5.56084,13000000.0
2009-04-06 18:16:00,5.56058,5.56199,5.5598,5.56176,15000000.0
2009-04-06 18:17:00,5.56189,5.56283,5.56004,5.56144,16000000.0
2009-04-06 18:18:00,5.56231,5.56281,5.56089,5.56089,18000000.0
2009-04-06 18:19:00,5.56178,5.56234,5.56043,5.56043,12000000.0
2009-04-06 18:20:00,5.56153,5.56235,5.56015,5.562,16000000.0
2009-04-06 18:21:00,5.56231,5.56254,5.56059,5.56151,19000000.0
2009-04-06 18:22:00,5.56123,5.56288,5.56083,5.56256,20000000.0
2009-04-06 18:23:00,5.56199,5.56199,5.56,5.56025,16000000.0
2009-04-06 18:24:00,5.56011,5.56103,5.55963,5.56067,14000000.0
2009-04-06 18:25:00,5.55989,5.5623,5.55989,5.5623,18000000.0
2009-04-06 18:26:00,5.56159,5.56242,5.56111,5.56237,9000000.0
2009-04-06 18:27:00,5.56082,5.56329,5.56082,5.56148,16000000.0
2009-04-06 18:28:00,5.56252,5.56252,5.55953,5.55989,11000000.0
2009-04-06 18:29:00,5.56028,5.56029,5.55847,5.55881,15000000.0
2009-04-06 18:30:00,5.56099,5.56176,5.56031,5.56141,14000000.0
2009-04-06 18:31:00,5.5619,5.56196,5.56019,5.56177,19000000.0
2009-04-06 18:32:00,5.56163,5.56239,5.56059,5.56228,13000000.0
2009-04-06 18:33:00,5.56202,5.5627,5.56108,5.56179,13000000.0
2009-04-06 18:34:00,5.56109,5.5627,5.56087,5.56211,9000000.0
2009-04-06 18:35:00,5.56238,5.56261,5.5608,5.56149,14000000.0
2009-04-06 18:36:00,5.56261,5.56273,5.56147,5.56273,12000000.0
2009-04-06 18:37:00,5.56331,5.56458,5.56269,5.56389,13000000.0
2009-04-06 18:38:00,5.56446,5.56475,5.56341,5.56403,17000000.0
2009-04-06 18:39:00,5.56424,5.56424,5.56231,5.56244,18000000.0
2009-04-06 18:40:00,5.56216,5.56342,5.56175,5.56289,14000000.0
2009-04-06 18:41:00,5.56209,5.56575,5.56209,5.56575,18000000.0
2009-04-06 18:42:00,5.56585,5.56693,5.56452,5.56693,14000000.0
2009-04-06 18:43:00,5.56538,5.56624,5.56173,5.56295,14000000.0
2009-04-06 18:44:00,5.56284,5.56337,5.56074,5.56258,12000000.0
2009-04-06 18:45:00,5.5633,5.56397,5.56093,5.56245,17000000.0
2009-04-06 18:46:00,5.56288,5.56292,5.56053,5.56248,15000000.0
2009-04-06 18:47:00,5.56151,5.56219,5.56043,5.56043,16000000.0
2009-04-06 18:48:00,5.56159,5.56159,5.55989,5.56109,11000000.0
2009-04-06 18:49:00,5.56183,5.56274,5.56131,5.56231,8000000.0
2009-04-06 18:50:00,5.56292,5.56302,5.56176,5.56261,16000000.0
2009-04-06 18:51:00,5.56178,5.56206,5.55977,5.55977,19000000.0
2009-04-06 18:52:00,5.55987,5.56063,5.55954,5.56063,10000000.0
2009-04-06 18:53:00,5.55912,5.56136,5.55908,5.56032,10000000.0
2009-04-06 18:54:00,5.55991,5.56039,5.55862,5.55974,11000000.0
2009-04-06 18:55:00,5.55922,5.55922,5.5576,5.55788,8000000.0
2009-04-06 18:56:00,5.5569,5.55782,5.55632,5.5577,16000000.0
2009-04-06 18:57:00,5.5567,5.55759,5.5567,5.55718,8000000.0
2009-04-06 18:58:00,5.55644,5.55789,5.55644,5.55736,13000000.0
2009-04-06 18:59:00,5.55751,5.55751,5.55508,5.55528,17000000.0
2009-04-06 19:00:00,5.55591,5.55701,5.55514,5.55651,13000000.0
2009-04-06 19:01:00,5.55534,5.55693,5.55523,5.55572,12000000.0
2009-04-06 19:02:00,5.55611,5.55656,5.55542,5.55656,16000000.0
2009-04-06 19:03:00,5.55681,5.55942,5.55681,5.5589,17000000.0
2009-04-06 19:04:00,5.56007,5.56048,5.55902,5.56028,12000000.0
2009-04-06 19:05:00,5.55914,5.5601,5.55881,5.55881,17000000.0
2009-04-06 19:06:00,5.55884,5.55954,5.55841,5.55899,7000000.0
2009-04-06 19:07:00,5.55966,5.55997,5.55757,5.55757,20000000.0
2009-04-06 19:08:00,5.55807,5.55871,5.55642,5.55768,21000000.0
2009-04-06 19:09:00,5.55803,5.55839,5.55684,5.55713,16000000.0
2009-04-06 19:10:00,5.55726,5.55768,5.55589,5.55595,14000000.0
2009-04-06 19:11:00,5.55786,5.55786,5.55624,5.55634,12000000.0
2009-04-06 19:12:00,5.55666,5.55771,5.55584,5.55678,18000000.0
2009-04-06 19:13:00,5.55592,5.55727,5.55497,5.55628,14000000.0
2009-04-06 19:14:00,5.55456,5.55592,5.55294,5.55426,18000000.0
2009-04-06 19:15:00,5.55293,5.5537,5.55173,5.55359,9000000.0
2009-04-06 19:16:00,5.55219,5.55397,5.55185,5.5532,12000000.0
2009-04-06 19:17:00,5.55327,5.55386,5.55233,5.55287,14000000.0
2009-04-06 19:18:00,5.55368,5.55415,5.55248,5.55303,16000000.0
2009-04-06 19:19:00,5.55348,5.55445,5.55334,5.55445,7000000.0
2009-04-06 19:20:00,5.55288,5.55531,5.55288,5.5541,8000000.0
2009-04-06 19:21:00,5.55426,5.55494,5.55364,5.55465,18000000.0
2009-04-06 19:22:00,5.554,5.55438,5.55255,5.55275,9000000.0
2009-04-06 19:23:00,5.55386,5.55452,5.55239,5.55239,10000000.0
2009-04-06 19:24:00,5.55281,5.55295,5.55166,5.55272,11000000.0
2009-04-06 19:25:00,5.55078,5.55236,5.54944,5.55143,17000000.0
2009-04-06 19:26:00,5.55032,5.55147,5.54916,5.55147,11000000.0
2009-04-06 19:27:00,5.55224,5.55303,5.55062,5.55209,13000000.0
2009-04-06 19:28:00,5.55365,5.55365,5.55162,5.55229,10000000.0
2009-04-06 19:29:00,5.55183,5.55227,5.55077,5.55172,11000000.0
2009-04-06 19:30:00,5.55222,5.55222,5.55099,5.552,12000000.0
2009-04-06 19:31:00,5.55273,5.5542,5.55214,5.55417,8000000.0
2009-04-06 19:32:00,5.55317,5.55366,5.55168,5.55168,11000000.0
2009-04-06 19:33:00,5.55244,5.55301,5.55159,5.55201,13000000.0
2009-04-06 19:34:00,5.55236,5.55348,5.55153,5.55348,12000000.0
2009-04-06 19:35:00,5.55343,5.55432,5.55287,5.55371,13000000.0
2009-04-06 19:36:00,5.55436,5.5548,5.55268,5.5548,12000000.0
2009-04-06 19:37:00,5.55495,5.55573,5.55405,5.55409,8000000.0
2009-04-06 19:38:00,5.55526,5.55603,5.55416,5.55476,20000000.0
2009-04-06 19:39:00,5.55393,5.55439,5.55326,5.55357,11000000.0
2009-04-06 19:40:00,5.55333,5.55392,5.55256,5.5529,11000000.0
2009-04-06 19:41:00,5.55486,5.55514,5.55314,5.55384,9000000.0
2009-04-06 19:42:00,5.55396,5.55423,5.55324,5.55372,10000000.0
2009-04-06 19:43:00,5.55405,5.55405,5.55229,5.55335,14000000.0
2009-04-06 19:44:00,5.55359,5.55436,5.55246,5.55308,15000000.0
2009-04-06 19:45:00,5.55196,5.55338,5.55196,5.55318,12000000.0
2009-04-06 19:46:00,5.55204,5.55204,5.55051,5.55076,11000000.0
2009-04-06 19:47:00,5.54978,5.55035,5.54916,5.54927,10000000.0
2009-04-06 19:48:00,5.55026,5.55077,5.54948,5.54986,9000000.0
2009-04-06 19:49:00,5.55015,5.55107,5.54949,5.54979,16000000.0
2009-04-06 19:50:00,5.55058,5.55107,5.5496,5.55107,10000000.0
2009-04-06 19:51:00,5.55001,5.55074,5.54956,5.55031,11000000.0
2009-04-06 19:52:00,5.55127,5.55198,5.55019,5.55054,19000000.0
2009-04-06 19:53:00,5.55051,5.55119,5.55016,5.55075,19000000.0
2009-04-06 19:54:00,5.54984,5.55105,5.54944,5.54944,14000000.0
2009-04-06 19:55:00,5.5501,5.55069,5.54856,5.54916,16000000.0
2009-04-06 19:56:00,5.55019,5.55089,5.5483,5.5483,12000000.0
2009-04-06 19:57:00,5.54953,5.54953,5.54643,5.54766,14000000.0
2009-04-06 19:58:00,5.54669,5.54847,5.54666,5.54847,13000000.0
2009-04-06 19:59:00,5.54674,5.54789,5.54674,5.54763,10000000.0
2009-04-06 20:00:00,5.54735,5.54941,5.54735,5.549,15000000.0
2009-04-06 20:01:00,5.5484,5.54992,5.54838,5.54895,14000000.0
2009-04-06 20:02:00,5.54768,5.5482,5.54646,5.54646,8000000.0
2009-04-06 20:03:00,5.54548,5.54611,5.54368,5.54498,13000000.0
2009-04-06 20:04:00,5.54337,5.54555,5.54336,5.54413,12000000.0
2009-04-06 20:05:00,5.54566,5.54566,5.54465,5.545,11000000.0
2009-04-06 20:06:00,5.54506,5.54588,5.54491,5.54518,10000000.0
2009-04-06 20:07:00,5.54537,5.54701,5.54537,5.54567,13000000.0
2009-04-06 20:08:00,5.54427,5.546,5.54412,5.54462,16000000.0
2009-04-06 20:09:00,5.54464,5.54611,5.54444,5.54586,17000000.0
2009-04-06 20:10:00,5.54461,5.54631,5.54438,5.54631,10000000.0
2009-04-06 20:11:00,5.54492,5.5478,5.54482,5.5478,13000000.0
2009-04-06 20:12:00,5.54642,5.5482,5.54642,5.5482,15000000.0
2009-04-06 20:13:00,5.54892,5.54897,5.54705,5.54847,13000000.0
2009-04-06 20:14:00,5.54716,5.5484,5.54716,5.54794,8000000.0
2009-04-06 20:15:00,5.54851,5.54897,5.5479,5.54882,10000000.0
2009-04-06 20:16:00,5.54785,5.5496,5.54785,5.54886,14000000.0
2009-04-06 20:17:00,5.54949,5.54998,5.54834,5.54843,13000000.0
2009-04-06 20:18:00,5.54966,5.54973,5.54843,5.54906,7000000.0
2009-04-06 20:19:00,5.55,5.55019,5.54891,5.54891,11000000.0
2009-04-06 20:20:00,5.54988,5.55057,5.54929,5.55039,19000000.0
2009-04-06 20:21:00,5.5502,5.55057,5.54894,5.55052,11000000.0
2009-04-06 20:22:00,5.54971,5.55122,5.54927,5.55121,11000000.0
2009-04-06 20:23:00,5.55065,5.55065,5.54825,5.54995,13000000.0
2009-04-06 20:24:00,5.54949,5.54959,5.54848,5.54876,9000000.0
2009-04-06 20:25:00,5.5481,5.54865,5.54697,5.54697,18000000.0
2009-04-06 20:26:00,5.54834,5.54863,5.54721,5.54863,7000000.0
2009-04-06 20:27:00,5.54698,5.54741,5.54548,5.5468,9000000.0
2009-04-06 20:28:00,5.54699,5.54728,5.54541,5.54674,13000000.0
2009-04-06 20:29:00,5.5456,5.54611,5.54483,5.5458,14000000.0
2009-04-06 20:30:00,5.54559,5.54655,5.54494,5.54628,16000000.0
2009-04-06 20:31:00,5.54495,5.54795,5.54495,5.54713,22000000.0
2009-04-06 20:32:00,5.54744,5.54996,5.54705,5.54988,12000000.0
2009-04-06 20:33:00,5.54946,5.5502,5.54828,5.54828,13000000.0
2009-04-06 20:34:00,5.54852,5.54958,5.54757,5.54861,15000000.0
2009-04-06 20:35:00,5.54907,5.5497,5.54854,5.54895,16000000.0
2009-04-06 20:36:00,5.54945,5.55085,5.54899,5.54966,15000000.0
2009-04-06 20:37:00,5.5494,5.55165,5.5494,5.55068,14000000.0
2009-04-06 20:38:00,5.55069,5.5517,5.54995,5.55131,13000000.0
2009-04-06 20:39:00,5.55082,5.55164,5.55002,5.5509,18000000.0
2009-04-06 20:40:00,5.55084,5.55434,5.55084,5.55434,14000000.0
2009-04-06 20:41:00,5.55294,5.5538,5.55246,5.55344,18000000.0
2009-04-06 20:42:00,5.55341,5.55341,5.55162,5.55222,12000000.0
2009-04-06 20:43:00,5.55252,5.55288,5.55139,5.5524,18000000.0
2009-04-06 20:44:00,5.55166,5.55277,5.55134,5.55195,18000000.0
2009-04-06 20:45:00,5.55131,5.55278,5.55116,5.55151,11000000.0
2009-04-06 20:46:00,5.55233,5.55277,5.55081,5.55138,18000000.0
2009-04-06 20:47:00,5.55166,5.55203,5.5495,5.55031,20000000.0
2009-04-06 20:48:00,5.54928,5.55008,5.54833,5.54833,17000000.0
2009-04-06 20:49:00,5.54883,5.54929,5.54778,5.54874,16000000.0
2009-04-06 20:50:00,5.54883,5.54941,5.54825,5.54868,8000000.0
2009-04-06 20:51:00,5.54879,5.54949,5.54836,5.54949,8000000.0
2009-04-06 20:52:00,5.54899,5.5491,5.54779,5.5486,12000000.0
2009-04-06 20:53:00,5.54913,5.55107,5.54857,5.55107,16000000.0
2009-04-06 20:54:00,5.5517,5.55208,5.55041,5.55115,15000000.0
2009-04-06 20:55:00,5.55166,5.55248,5.5512,5.55238,16000000.0
2009-04-06 20:56:00,5.55185,5.55225,5.55127,5.55137,7000000.0
2009-04-06 20:57:00,5.55163,5.55289,5.55141,5.55257,14000000.0
2009-04-06 20:58:00,5.55163,5.55209,5.55039,5.55108,10000000.0
2009-04-06 20:59:00,5.55199,5.55406,5.5514,5.55406,11000000.0
2009-04-06 21:00:00,5.55394,5.55394,5.55137,5.55221,14000000.0
2009-04-06 21:01:00,5.55286,5.55382,5.5519,5.55228,12000000.0
2009-04-06 21:02:00,5.55311,5.55411,5.55237,5.55245,17000000.0
2009-04-06 21:03:00,5.55327,5.55334,5.55196,5.55196,11000000.0
2009-04-06 21:04:00,5.55116,5.55229,5.5503,5.5503,10000000.0
2009-04-06 21:05:00,5.55113,5.55113,5.54882,5.55067,8000000.0
2009-04-06 21:06:00,5.55097,5.55268,5.55006,5.55268,13000000.0
2009-04-06 21:07:00,5.55198,5.55245,5.55115,5.55209,14000000.0
2009-04-06 21:08:00,5.55122,5.55279,5.55087,5.55279,8000000.0
2009-04-06 21:09:00,5.55325,5.55325,5.55172,5.5528,13000000.0
2009-04-06 21:10:00,5.55281,5.55464,5.55193,5.55331,17000000.0
2009-04-06 21:11:00,5.55355,5.55384,5.55236,5.55353,15000000.0
2009-04-06 21:12:00,5.55329,5.55429,5.55266,5.55357,11000000.0
2009-04-06 21:13:00,5.55391,5.55402,5.55267,5.55331,12000000.0
2009-04-06 21:14:00,5.55347,5.55434,5.55287,5.55289,14000000.0
2009-04-06 21:15:00,5.55456,5.55456,5.55259,5.553,13000000.0
2009-04-06 21:16:00,5.55269,5.55334,5.55138,5.55138,12000000.0
2009-04-06 21:17:00,5.55142,5.55142,5.54949,5.54998,16000000.0
2009-04-06 21:18:00,5.54988,5.55068,5.54986,5.55068,15000000.0
2009-04-06 21:19:00,5.5501,5.55104,5.54846,5.55084,15000000.0
2009-04-06 21:20:00,5.55011,5.55132,5.55007,5.55083,8000000.0
2009-04-06 21:21:00,5.55182,5.55182,5.54859,5.54934,17000000.0
2009-04-06 21:22:00,5.54907,5.5507,5.54907,5.55053,11000000.0
2009-04-06 21:23:00,5.55006,5.55216,5.5498,5.55035,23000000.0
2009-04-06 21:24:00,5.55204,5.55204,5.55048,5.55083,13000000.0
2009-04-06 21:25:00,5.55098,5.55279,5.54993,5.55279,15000000.0
2009-04-06 21:26:00,5.5525,5.5525,5.55076,5.55166,10000000.0
2009-04-06 21:27:00,5.55138,5.55195,5.55085,5.55158,10000000.0
2009-04-06 21:28:00,5.55183,5.55183,5.55037,5.55089,13000000.0
2009-04-06 21:29:00,5.5499,5.55144,5.5499,5.55111,10000000.0
2009-04-06 21:30:00,5.55118,5.55309,5.55073,5.55195,16000000.0
2009-04-06 21:31:00,5.55188,5.55274,5.5494,5.55096,18000000.0
2009-04-06 21:32:00,5.55094,5.5513,5.54935,5.5513,15000000.0
2009-04-06 21:33:00,5.55208,5.55217,5.55043,5.55102,13000000.0
2009-04-06 21:34:00,5.55169,5.55196,5.55039,5.55165,9000000.0
2009-04-06 21:35:00,5.55146,5.55199,5.54977,5.55068,8000000.0
2009-04-06 21:36:00,5.54904,5.55063,5.549,5.54972,18000000.0
2009-04-06 21:37:00,5.55027,5.55159,5.54968,5.55083,22000000.0
2009-04-06 21:38:00,5.55057,5.552,5.55043,5.552,9000000.0
2009-04-06 21:39:00,5.55196,5.55245,5.55166,5.55231,11000000.0
2009-04-06 21:40:00,5.55265,5.55344,5.55184,5.55283,19000000.0
2009-04-06 21:41:00,5.55275,5.55275,5.55048,5.5512,12000000.0
2009-04-06 21:42:00,5.55042,5.5516,5.5502,5.55118,11000000.0
2009-04-06 21:43:00,5.55174,5.55174,5.55005,5.55128,14000000.0
2009-04-06 21:44:00,5.54957,5.55114,5.54907,5.54972,13000000.0
2009-04-06 21:45:00,5.55146,5.55146,5.5493,5.55091,12000000.0
2009-04-06 21:46:00,5.54927,5.55102,5.54927,5.55047,14000000.0
2009-04-06 21:47:00,5.55095,5.55095,5.54939,5.54981,17000000.0
2009-04-06 21:48:00,5.54968,5.55039,5.54862,5.54955,16000000.0
2009-04-06 21:49:00,5.54926,5.54996,5.54819,5.5489,14000000.0
2009-04-06 21:50:00,5.54867,5.54867,5.54652,5.54756,13000000.0
2009-04-06 21:51:00,5.54754,5.54771,5.54513,5.54771,14000000.0
2009-04-06 21:52:00,5.54706,5.54813,5.54594,5.54637,17000000.0
2009-04-06 21:53:00,5.54707,5.54809,5.54565,5.54702,27000000.0
2009-04-06 21:54:00,5.54664,5.54702,5.54555,5.54571,10000000.0
2009-04-06 21:55:00,5.54609,5.54624,5.54434,5.54527,8000000.0
2009-04-06 21:56:00,5.54548,5.5457,5.5441,5.5457,16000000.0
2009-04-06 21:57:00,5.54472,5.54655,5.54414,5.54503,18000000.0
2009-04-06 21:58:00,5.54564,5.54745,5.54545,5.5472,18000000.0
2009-04-06 21:59:00,5.54655,5.54833,5.54655,5.54735,17000000.0
2009-04-06 22:00:00,5.54799,5.54833,5.54645,5.54727,9000000.0
2009-04-06 22:01:00,5.54683,5.54683,5.54462,5.54524,22000000.0
2009-04-06 22:02:00,5.54497,5.54678,5.54477,5.54678,11000000.0
2009-04-06 22:03:00,5.5469,5.54746,5.5454,5.54731,16000000.0
2009-04-06 22:04:00,5.54679,5.5475,5.54618,5.54683,12000000.0
2009-04-06 22:05:00,5.54765,5.54839,5.54747,5.5479,7000000.0
2009-04-06 22:06:00,5.54716,5.54875,5.54716,5.54765,15000000.0
2009-04-06 22:07:00,5.54879,5.54879,5.54717,5.54767,19000000.0
2009-04-06 22:08:00,5.5481,5.5489,5.54775,5.54887,11000000.0
2009-04-06 22:09:00,5.54797,5.54813,5.54649,5.54649,10000000.0
2009-04-06 22:10:00,5.54816,5.54827,5.54685,5.54685,10000000.0
2009-04-06 22:11:00,5.54699,5.548,5.54648,5.5469,18000000.0
2009-04-06 22:12:00,5.54685,5.54797,5.54685,5.54722,11000000.0
2009-04-06 22:13:00,5.54701,5.54744,5.5461,5.54654,14000000.0
2009-04-06 22:14:00,5.54659,5.54797,5.54511,5.54511,24000000.0
2009-04-06 22:15:00,5.54568,5.54774,5.5456,5.54749,13000000.0
2009-04-06 22:16:00,5.54766,5.54835,5.5465,5.54714,13000000.0
2009-04-06 22:17:00,5.54793,5.548,5.54639,5.54657,8000000.0
2009-04-06 22:18:00,5.54763,5.54794,5.54631,5.54631,13000000.0
2009-04-06 22:19:00,5.54764,5.548,5.54624,5.54644,14000000.0
2009-04-06 22:20:00,5.54737,5.54769,5.54524,5.54769,21000000.0
2009-04-06 22:21:00,5.547,5.54796,5.54646,5.54661,13000000.0
2009-04-06 22:22:00,5.54785,5.54785,5.54656,5.54704,12000000.0
2009-04-06 22:23:00,5.54788,5.54821,5.54656,5.54671,18000000.0
2009-04-06 22:24:00,5.54743,5.548,5.54699,5.54699,14000000.0
2009-04-06 22:25:00,5.54742,5.54863,5.54688,5.54712,13000000.0
2009-04-06 22:26:00,5.54733,5.5483,5.54702,5.54735,13000000.0
2009-04-06 22:27:00,5.54906,5.54956,5.54808,5.54946,16000000.0
2009-04-06 22:28:00,5.54831,5.54971,5.54791,5.54905,13000000.0
2009-04-06 22:29:00,5.54926,5.54926,5.54759,5.54799,21000000.0
2009-04-06 22:30:00,5.54833,5.54952,5.54771,5.54771,17000000.0
2009-04-06 22:31:00,5.5489,5.5489,5.54663,5.54851,10000000.0
2009-04-06 22:32:00,5.54721,5.54826,5.5463,5.54644,13000000.0
2009-04-06 22:33:00,5.54771,5.54806,5.54653,5.54806,13000000.0
2009-04-06 22:34:00,5.54723,5.54805,5.54696,5.54712,13000000.0
2009-04-06 22:35:00,5.54686,5.54711,5.54686,5.54709,19000000.0
2009-04-06 22:36:00,5.5468,5.54829,5.5468,5.54752,14000000.0
2009-04-06 22:37:00,5.54779,5.54819,5.5475,5.5475,17000000.0
2009-04-06 22:38:00,5.54778,5.54804,5.54761,5.54766,9000000.0
2009-04-06 22:39:00,5.54688,5.54831,5.54688,5.54824,20000000.0
2009-04-06 22:40:00,5.54801,5.54888,5.5476,5.54762,13000000.0
2009-04-06 22:41:00,5.54758,5.54833,5.54748,5.54748,13000000.0
2009-04-06 22:42:00,5.54742,5.54833,5.5469,5.54781,10000000.0
2009-04-06 22:43:00,5.54813,5.54833,5.54659,5.54743,15000000.0
2009-04-06 22:44:00,5.54772,5.54866,5.54705,5.54779,16000000.0
2009-04-06 22:45:00,5.54791,5.54906,5.5475,5.54813,14000000.0
2009-04-06 22:46:00,5.5489,5.5489,5.54548,5.5468,12000000.0
2009-04-06 22:47:00,5.5443,5.54668,5.54411,5.54627,7000000.0
2009-04-06 22:48:00,5.54603,5.54675,5.54377,5.54442,16000000.0
2009-04-06 22:49:00,5.54451,5.54498,5.54336,5.54336,10000000.0
2009-04-06 22:50:00,5.54375,5.54493,5.54257,5.54349,15000000.0
2009-04-06 22:51:00,5.54094,5.54268,5.54038,5.54154,17000000.0
2009-04-06 22:52:00,5.54049,5.54104,5.53987,5.54049,10000000.0
2009-04-06 22:53:00,5.54152,5.54198,5.5399,5.54198,20000000.0
2009-04-06 22:54:00,5.54145,5.54289,5.54145,5.54235,10000000.0
2009-04-06 22:55:00,5.54272,5.54341,5.54227,5.54252,12000000.0
2009-04-06 22:56:00,5.54349,5.54357,5.54267,5.54308,9000000.0
2009-04-06 22:57:00,5.54301,5.54402,5.5425,5.5425,18000000.0
2009-04-06 22:58:00,5.54433,5.54433,5.54321,5.54377,13000000.0
2009-04-06 22:59:00,5.5442,5.54444,5.54354,5.54378,10000000.0
2009-04-06 23:00:00,5.5444,5.54538,5.54382,5.54382,17000000.0
2009-04-06 23:01:00,5.54494,5.5454,5.54366,5.54438,13000000.0
2009-04-06 23:02:00,5.54415,5.54496,5.54356,5.5449,7000000.0
2009-04-06 23:03:00,5.54578,5.5466,5.54429,5.54429,16000000.0
2009-04-06 23:04:00,5.54501,5.54603,5.54458,5.54533,12000000.0
2009-04-06 23:05:00,5.54568,5.5458,5.54484,5.54508,11000000.0
2009-04-06 23:06:00,5.54571,5.54686,5.54495,5.54567,11000000.0
2009-04-06 23:07:00,5.54614,5.54759,5.54508,5.54576,13000000.0
2009-04-06 23:08:00,5.54709,5.54783,5.546,5.54778,20000000.0
2009-04-06 23:09:00,5.5461,5.54799,5.5461,5.54795,16000000.0
2009-04-06 23:10:00,5.54813,5.54813,5.54731,5.54731,16000000.0
2009-04-06 23:11:00,5.54813,5.54858,5.54682,5.54758,10000000.0
2009-04-06 23:12:00,5.54886,5.54962,5.54771,5.54962,12000000.0
2009-04-06 23:13:00,5.54827,5.54971,5.54793,5.5484,16000000.0
2009-04-06 23:14:00,5.54848,5.54848,5.54753,5.54761,9000000.0
2009-04-06 23:15:00,5.54781,5.54825,5.54725,5.54825,9000000.0
2009-04-06 23:16:00,5.5491,5.5491,5.54705,5.54741,18000000.0
2009-04-06 23:17:00,5.54884,5.549,5.54771,5.54771,8000000.0
2009-04-06 23:18:00,5.54928,5.54932,5.54768,5.54782,10000000.0
2009-04-06 23:19:00,5.54899,5.54935,5.54821,5.54899,9000000.0
2009-04-06 23:20:00,5.5478,5.54892,5.54757,5.54868,17000000.0
2009-04-06 23:21:00,5.54959,5.54959,5.54769,5.54795,11000000.0
2009-04-06 23:22:00,5.54917,5.54931,5.54793,5.54793,12000000.0
2009-04-06 23:23:00,5.54889,5.54902,5.54748,5.54819,12000000.0
2009-04-06 23:24:00,5.54912,5.54921,5.54816,5.54909,12000000.0
2009-04-06 23:25:00,5.54925,5.54925,5.54908,5.5491,9000000.0
2009-04-06 23:26:00,5.54946,5.54946,5.54751,5.5491,14000000.0
2009-04-06 23:27:00,5.54937,5.54956,5.54908,5.54956,17000000.0
2009-04-06 23:28:00,5.54955,5.54955,5.54782,5.54811,15000000.0
2009-04-06 23:29:00,5.549,5.54928,5.54746,5.54746,11000000.0
2009-04-06 23:30:00,5.54869,5.54933,5.54816,5.54933,14000000.0
2009-04-06 23:31:00,5.5488,5.5488,5.54834,5.54834,7000000.0
2009-04-06 23:32:00,5.54889,5.54931,5.54758,5.54931,15000000.0
2009-04-06 23:33:00,5.54931,5.55051,5.54862,5.55051,7000000.0
2009-04-06 23:34:00,5.54994,5.55111,5.54988,5.55111,10000000.0
2009-04-06 23:35:00,5.55007,5.55104,5.55004,5.55062,12000000.0
2009-04-06 23:36:00,5.55127,5.55137,5.54999,5.55006,10000000.0
2009-04-06 23:37:00,5.55259,5.55436,5.55158,5.5541,14000000.0
2009-04-06 23:38:00,5.55295,5.55388,5.5515,5.55362,17000000.0
2009-04-06 23:39:00,5.55347,5.55374,5.55239,5.55331,9000000.0
2009-04-06 23:40:00,5.55337,5.55337,5.55125,5.55205,12000000.0
2009-04-06 23:41:00,5.55283,5.55353,5.55238,5.55353,9000000.0
2009-04-06 23:42:00,5.5531,5.55408,5.55248,5.55327,15000000.0
2009-04-06 23:43:00,5.55378,5.5541,5.55239,5.55325,13000000.0
2009-04-06 23:44:00,5.55329,5.55357,5.55267,5.55327,8000000.0
2009-04-06 23:45:00,5.55353,5.55353,5.55172,5.55313,12000000.0
2009-04-06 23:46:00,5.55335,5.55355,5.55231,5.55231,20000000.0
2009-04-06 23:47:00,5.55222,5.55338,5.55186,5.55186,19000000.0
2009-04-06 23:48:00,5.55245,5.55304,5.55158,5.55276,14000000.0
2009-04-06 23:49:00,5.55288,5.55326,5.55282,5.55282,12000000.0
2009-04-06 23:50:00,5.55276,5.55321,5.55205,5.55258,10000000.0
2009-04-06 23:51:00,5.55196,5.55291,5.55161,5.55161,14000000.0
2009-04-06 23:52:00,5.5531,5.55324,5.55182,5.55258,13000000.0
2009-04-06 23:53:00,5.55205,5.55271,5.55134,5.55208,16000000.0
2009-04-06 23:54:00,5.55199,5.55316,5.55169,5.55206,13000000.0
2009-04-06 23:55:00,5.55238,5.55276,5.55106,5.55201,16000000.0
2009-04-06 23:56:00,5.55186,5.5527,5.55141,5.55182,12000000.0
2009-04-06 23:57:00,5.5529,5.55319,5.55141,5.55149,14000000.0
2009-04-06 23:58:00,5.55168,5.55311,5.55102,5.55184,16000000.0
2009-04-06 23:59:00,5.55182,5.55304,5.55075,5.55231,12000000.0
2009-04-07 00:00:00,5.55219,5.55233,5.54948,5.55177,17000000.0
2009-04-07 00:01:00,5.54939,5.55052,5.54882,5.5499,12000000.0
2009-04-07 00:02:00,5.54824,5.55011,5.54815,5.54953,11000000.0
2009-04-07 00:03:00,5.5501,5.55094,5.54975,5.54998,7000000.0
2009-04-07 00:04:00,5.55046,5.55217,5.55014,5.55065,16000000.0
2009-04-07 00:05:00,5.5505,5.55195,5.55044,5.55127,17000000.0
2009-04-07 00:06:00,5.55183,5.55187,5.5507,5.5507,10000000.0
2009-04-07 00:07:00,5.55111,5.553,5.55089,5.55175,19000000.0
2009-04-07 00:08:00,5.55259,5.55388,5.55192,5.55388,9000000.0
2009-04-07 00:09:00,5.55374,5.55444,5.55192,5.55444,19000000.0
2009-04-07 00:10:00,5.55331,5.55545,5.55253,5.55456,16000000.0
2009-04-07 00:11:00,5.55354,5.55507,5.55354,5.55507,9000000.0
2009-04-07 00:12:00,5.55458,5.55487,5.55431,5.55487,11000000.0
2009-04-07 00:13:00,5.55425,5.55569,5.5539,5.55492,8000000.0
2009-04-07 00:14:00,5.55502,5.55558,5.5537,5.55558,9000000.0
2009-04-07 00:15:00,5.55424,5.55532,5.55403,5.55483,15000000.0
2009-04-07 00:16:00,5.55412,5.55631,5.55412,5.55502,18000000.0
2009-04-07 00:17:00,5.55534,5.55654,5.55471,5.55564,21000000.0
2009-04-07 00:18:00,5.55479,5.5566,5.55479,5.55612,16000000.0
2009-04-07 00:19:00,5.55558,5.55664,5.55415,5.55523,12000000.0
2009-04-07 00:20:00,5.5542,5.55501,5.55384,5.55488,13000000.0
2009-04-07 00:21:00,5.5543,5.55521,5.55328,5.55504,13000000.0
2009-04-07 00:22:00,5.55523,5.55592,5.5541,5.55511,13000000.0
2009-04-07 00:23:00,5.55502,5.55532,5.5534,5.55429,11000000.0
2009-04-07 00:24:00,5.55305,5.55444,5.55305,5.554,10000000.0
2009-04-07 00:25:00,5.55464,5.55512,5.55343,5.55426,16000000.0
2009-04-07 00:26:00,5.5551,5.5551,5.55307,5.55327,13000000.0
2009-04-07 00:27:00,5.55407,5.55502,5.55294,5.55343,16000000.0
2009-04-07 00:28:00,5.55481,5.55642,5.55423,5.55509,13000000.0
2009-04-07 00:29:00,5.55456,5.55482,5.55362,5.55482,10000000.0
2009-04-07 00:30:00,5.55417,5.5554,5.55368,5.5554,15000000.0
2009-04-07 00:31:00,5.55425,5.55561,5.55386,5.55502,18000000.0
2009-04-07 00:32:00,5.55489,5.55549,5.55399,5.55534,14000000.0
2009-04-07 00:33:00,5.55562,5.55581,5.55554,5.55558,13000000.0
2009-04-07 00:34:00,5.55607,5.55607,5.5545,5.55519,11000000.0
2009-04-07 00:35:00,5.5541,5.55495,5.55181,5.55264,13000000.0
2009-04-07 00:36:00,5.55291,5.55342,5.5517,5.55233,12000000.0
2009-04-07 00:37:00,5.55393,5.55431,5.55237,5.55238,10000000.0
2009-04-07 00:38:00,5.55403,5.55408,5.55295,5.55363,11000000.0
2009-04-07 00:39:00,5.5529,5.55403,5.55255,5.55301,16000000.0
2009-04-07 00:40:00,5.55298,5.55397,5.55273,5.55397,10000000.0
2009-04-07 00:41:00,5.55263,5.55422,5.55247,5.55281,15000000.0
2009-04-07 00:42:00,5.55364,5.55383,5.55265,5.55265,10000000.0
2009-04-07 00:43:00,5.55383,5.55383,5.55173,5.55284,8000000.0
2009-04-07 00:44:00,5.55302,5.55334,5.55175,5.55175,7000000.0
2009-04-07 00:45:00,5.55202,5.55249,5.55199,5.552,10000000.0
2009-04-07 00:46:00,5.55254,5.55293,5.55156,5.55272,18000000.0
2009-04-07 00:47:00,5.55273,5.55282,5.55139,5.55248,18000000.0
2009-04-07 00:48:00,5.55246,5.55246,5.55128,5.55182,15000000.0
2009-04-07 00:49:00,5.55158,5.55362,5.55158,5.55254,19000000.0
2009-04-07 00:50:00,5.55245,5.55312,5.55141,5.55178,15000000.0
2009-04-07 00:51:00,5.5526,5.5526,5.55172,5.55172,12000000.0
2009-04-07 00:52:00,5.55173,5.55302,5.5517,5.55215,15000000.0
2009-04-07 00:53:00,5.55296,5.55325,5.55177,5.55185,9000000.0
2009-04-07 00:54:00,5.55174,5.5531,5.55071,5.5515,17000000.0
2009-04-07 00:55:00,5.55249,5.55289,5.55178,5.55188,11000000.0
2009-04-07 00:56:00,5.55291,5.5538,5.55159,5.55159,23000000.0
2009-04-07 00:57:00,5.55282,5.55282,5.55044,5.55192,11000000.0
2009-04-07 00:58:00,5.55061,5.55151,5.55011,5.55151,11000000.0
2009-04-07 00:59:00,5.55046,5.55051,5.54958,5.54995,11000000.0
2009-04-07 01:00:00,5.54923,5.5507,5.54916,5.54945,14000000.0
2009-04-07 01:01:00,5.55083,5.55083,5.54922,5.54945,9000000.0
2009-04-07 01:02:00,5.54911,5.55015,5.54891,5.54984,13000000.0
2009-04-07 01:03:00,5.54966,5.54999,5.54771,5.54771,18000000.0
2009-04-07 01:04:00,5.54896,5.54984,5.5482,5.54984,11000000.0
2009-04-07 01:05:00,5.54857,5.55074,5.54857,5.54915,13000000.0
2009-04-07 01:06:00,5.54989,5.55017,5.54912,5.5493,9000000.0
2009-04-07 01:07:00,5.55,5.55043,5.54924,5.55015,15000000.0
2009-04-07 01:08:00,5.55019,5.55063,5.54971,5.55035,15000000.0
2009-04-07 01:09:00,5.55072,5.55072,5.54898,5.54901,14000000.0
2009-04-07 01:10:00,5.54906,5.54986,5.54906,5.54986,13000000.0
2009-04-07 01:11:00,5.55023,5.55081,5.54956,5.55023,7000000.0
2009-04-07 01:12:00,5.54975,5.55167,5.54975,5.55082,17000000.0
2009-04-07 01:13:00,5.55018,5.5515,5.55018,5.55111,18000000.0
2009-04-07 01:14:00,5.55031,5.55257,5.55031,5.55142,14000000.0
2009-04-07 01:15:00,5.55282,5.55444,5.55228,5.55426,10000000.0
2009-04-07 01:16:00,5.55456,5.55493,5.55254,5.55254,18000000.0
2009-04-07 01:17:00,5.55322,5.55481,5.55313,5.55428,16000000.0
2009-04-07 01:18:00,5.55311,5.55543,5.55311,5.55534,13000000.0
2009-04-07 01:19:00,5.55461,5.5565,5.55441,5.5565,12000000.0
2009-04-07 01:20:00,5.55641,5.55681,5.55538,5.55578,15000000.0
2009-04-07 01:21:00,5.5567,5.55906,5.556,5.55906,14000000.0
2009-04-07 01:22:00,5.55752,5.55932,5.55705,5.55895,13000000.0
2009-04-07 01:23:00,5.55955,5.55955,5.5574,5.55842,14000000.0
2009-04-07 01:24:00,5.55883,5.55973,5.55757,5.55835,15000000.0
2009-04-07 01:25:00,5.55826,5.56051,5.55826,5.5602,17000000.0
2009-04-07 01:26:00,5.56001,5.56332,5.56001,5.56193,14000000.0
2009-04-07 01:27:00,5.56224,5.56529,5.56224,5.56441,13000000.0
2009-04-07 01:28:00,5.56455,5.56455,5.56332,5.56426,9000000.0
2009-04-07 01:29:00,5.56306,5.56396,5.56242,5.56395,11000000.0
2009-04-07 01:30:00,5.56436,5.56436,5.56293,5.56399,20000000.0
2009-04-07 01:31:00,5.56401,5.56401,5.56239,5.56247,9000000.0
2009-04-07 01:32:00,5.56252,5.56374,5.56221,5.56374,7000000.0
2009-04-07 01:33:00,5.56327,5.56482,5.56291,5.56427,13000000.0
2009-04-07 01:34:00,5.56505,5.57593,5.56505,5.57593,10000000.0
2009-04-07 01:35:00,5.57748,5.57867,5.57441,5.57591,17000000.0
2009-04-07 01:36:00,5.57533,5.57647,5.57481,5.576,16000000.0
2009-04-07 01:37:00,5.57589,5.57654,5.57456,5.57496,13000000.0
2009-04-07 01:38:00,5.57431,5.57738,5.57385,5.57738,15000000.0
2009-04-07 01:39:00,5.57799,5.57848,5.57652,5.57775,13000000.0
2009-04-07 01:40:00,5.57715,5.57733,5.57582,5.57624,14000000.0
2009-04-07 01:41:00,5.57766,5.57766,5.57486,5.57486,12000000.0
2009-04-07 01:42:00,5.57517,5.57632,5.57357,5.57507,14000000.0
2009-04-07 01:43:00,5.57366,5.57522,5.5732,5.57482,18000000.0
2009-04-07 01:44:00,5.5733,5.57473,5.57293,5.57473,12000000.0
2009-04-07 01:45:00,5.57487,5.57541,5.57294,5.57541,19000000.0
2009-04-07 01:46:00,5.57345,5.57412,5.57278,5.5735,15000000.0
2009-04-07 01:47:00,5.57264,5.57354,5.57175,5.57314,10000000.0
2009-04-07 01:48:00,5.57341,5.57381,5.57269,5.57294,14000000.0
2009-04-07 01:49:00,5.57341,5.57489,5.57256,5.5731,16000000.0
2009-04-07 01:50:00,5.57455,5.57565,5.57395,5.57541,18000000.0
2009-04-07 01:51:00,5.57469,5.57532,5.57356,5.57509,16000000.0
2009-04-07 01:52:00,5.5745,5.57524,5.57427,5.57427,10000000.0
2009-04-07 01:53:00,5.5738,5.57542,5.57333,5.57443,15000000.0
2009-04-07 01:54:00,5.5741,5.57464,5.57349,5.57399,14000000.0
2009-04-07 01:55:00,5.5747,5.5747,5.57292,5.57371,14000000.0
2009-04-07 01:56:00,5.57322,5.57634,5.57322,5.57634,8000000.0
2009-04-07 01:57:00,5.57569,5.57601,5.57435,5.57601,10000000.0
2009-04-07 01:58:00,5.57646,5.57844,5.57506,5.57664,21000000.0
2009-04-07 01:59:00,5.57706,5.58288,5.57684,5.58162,16000000.0
2009-04-07 02:00:00,5.58299,5.58414,5.58281,5.58414,11000000.0
2009-04-07 02:01:00,5.58362,5.58362,5.58224,5.58232,11000000.0
2009-04-07 02:02:00,5.58165,5.58265,5.57995,5.58019,13000000.0
2009-04-07 02:03:00,5.58044,5.58056,5.5791,5.58046,8000000.0
2009-04-07 02:04:00,5.57947,5.57989,5.57799,5.57987,18000000.0
2009-04-07 02:05:00,5.5786,5.57951,5.57577,5.57577,14000000.0
2009-04-07 02:06:00,5.57735,5.57735,5.57403,5.57488,18000000.0
2009-04-07 02:07:00,5.57621,5.57621,5.57476,5.57616,12000000.0
2009-04-07 02:08:00,5.57575,5.57596,5.57279,5.57542,12000000.0
2009-04-07 02:09:00,5.5746,5.57507,5.5736,5.57446,11000000.0
2009-04-07 02:10:00,5.57438,5.57438,5.57269,5.57361,10000000.0
2009-04-07 02:11:00,5.57364,5.57688,5.57272,5.57643,16000000.0
2009-04-07 02:12:00,5.57767,5.5784,5.57634,5.5784,17000000.0
2009-04-07 02:13:00,5.57711,5.57764,5.57607,5.5769,9000000.0
2009-04-07 02:14:00,5.57685,5.57685,5.57444,5.57444,16000000.0
2009-04-07 02:15:00,5.5746,5.57519,5.57314,5.57314,15000000.0
2009-04-07 02:16:00,5.57253,5.57387,5.57209,5.57376,16000000.0
2009-04-07 02:17:00,5.575,5.57538,5.57392,5.57488,14000000.0
2009-04-07 02:18:00,5.57543,5.5759,5.57391,5.57564,16000000.0
2009-04-07 02:19:00,5.5757,5.57582,5.57426,5.57535,11000000.0
2009-04-07 02:20:00,5.57362,5.57517,5.57329,5.57379,10000000.0
2009-04-07 02:21:00,5.57337,5.57421,5.57154,5.57229,18000000.0
2009-04-07 02:22:00,5.57237,5.5728,5.57147,5.57237,15000000.0
2009-04-07 02:23:00,5.57209,5.57297,5.56984,5.57109,16000000.0
2009-04-07 02:24:00,5.56946,5.57096,5.56913,5.56913,12000000.0
2009-04-07 02:25:00,5.57115,5.57115,5.56904,5.57008,18000000.0
2009-04-07 02:26:00,5.57088,5.57164,5.57042,5.57151,8000000.0
2009-04-07 02:27:00,5.57175,5.57229,5.57105,5.57177,12000000.0
2009-04-07 02:28:00,5.57263,5.57315,5.57026,5.57026,15000000.0
2009-04-07 02:29:00,5.57158,5.57201,5.5688,5.57113,15000000.0
2009-04-07 02:30:00,5.57212,5.57243,5.5707,5.5719,19000000.0
2009-04-07 02:31:00,5.57187,5.57444,5.5706,5.57444,13000000.0
2009-04-07 02:32:00,5.57474,5.57574,5.57318,5.575,17000000.0
2009-04-07 02:33:00,5.57473,5.57473,5.57304,5.57401,10000000.0
2009-04-07 02:34:00,5.57494,5.57552,5.57287,5.57312,11000000.0
2009-04-07 02:35:00,5.57532,5.57532,5.57382,5.57434,14000000.0
2009-04-07 02:36:00,5.57532,5.57532,5.57238,5.57238,13000000.0
2009-04-07 02:37:00,5.57436,5.57633,5.57345,5.57633,9000000.0
2009-04-07 02:38:00,5.57748,5.57837,5.57565,5.57602,12000000.0
2009-04-07 02:39:00,5.57599,5.57617,5.57491,5.57609,11000000.0
2009-04-07 02:40:00,5.57688,5.57688,5.57483,5.57566,19000000.0
2009-04-07 02:41:00,5.57512,5.5755,5.57278,5.57489,12000000.0
2009-04-07 02:42:00,5.57436,5.57456,5.57368,5.57389,11000000.0
2009-04-07 02:43:00,5.57342,5.5746,5.57342,5.57427,12000000.0
2009-04-07 02:44:00,5.57375,5.57455,5.57364,5.57423,9000000.0
2009-04-07 02:45:00,5.57391,5.57489,5.57318,5.57396,13000000.0
2009-04-07 02:46:00,5.57283,5.57461,5.57283,5.57346,11000000.0
2009-04-07 02:47:00,5.57319,5.5739,5.57225,5.57291,10000000.0
2009-04-07 02:48:00,5.57254,5.57326,5.57205,5.57216,11000000.0
2009-04-07 02:49:00,5.57184,5.5723,5.57127,5.57137,10000000.0
2009-04-07 02:50:00,5.57249,5.5729,5.57151,5.57192,17000000.0
2009-04-07 02:51:00,5.57161,5.57166,5.56938,5.57116,15000000.0
2009-04-07 02:52:00,5.56959,5.57104,5.56959,5.57054,13000000.0
2009-04-07 02:53:00,5.57061,5.57061,5.56905,5.56929,12000000.0
2009-04-07 02:54:00,5.57087,5.57394,5.57049,5.57394,13000000.0
2009-04-07 02:55:00,5.57435,5.57583,5.57389,5.57497,13000000.0
2009-04-07 02:56:00,5.57555,5.57588,5.57415,5.57534,13000000.0
2009-04-07 02:57:00,5.57429,5.57615,5.57429,5.57522,10000000.0
2009-04-07 02:58:00,5.57615,5.57752,5.57506,5.57752,15000000.0
2009-04-07 02:59:00,5.57793,5.57793,5.57516,5.57516,12000000.0
2009-04-07 03:00:00,5.57468,5.57629,5.57462,5.57553,17000000.0
2009-04-07 03:01:00,5.57498,5.5751,5.57273,5.57491,9000000.0
2009-04-07 03:02:00,5.57495,5.57495,5.57008,5.57094,15000000.0
2009-04-07 03:03:00,5.57169,5.57481,5.57159,5.57325,14000000.0
2009-04-07 03:04:00,5.57337,5.57383,5.57159,5.57334,11000000.0
2009-04-07 03:05:00,5.57372,5.57466,5.57349,5.57435,12000000.0
2009-04-07 03:06:00,5.5737,5.57569,5.5737,5.57537,12000000.0
2009-04-07 03:07:00,5.57507,5.57507,5.57382,5.57394,18000000.0
2009-04-07 03:08:00,5.57451,5.57467,5.57364,5.57413,9000000.0
2009-04-07 03:09:00,5.57257,5.57433,5.57237,5.57394,9000000.0
2009-04-07 03:10:00,5.57387,5.57508,5.57349,5.57486,11000000.0
2009-04-07 03:11:00,5.5751,5.5751,5.57348,5.57445,16000000.0
2009-04-07 03:12:00,5.57467,5.57467,5.57325,5.57325,8000000.0
2009-04-07 03:13:00,5.57394,5.57492,5.57295,5.57341,12000000.0
2009-04-07 03:14:00,5.5725,5.57381,5.57226,5.57381,16000000.0
2009-04-07 03:15:00,5.57501,5.57526,5.5735,5.5735,10000000.0
2009-04-07 03:16:00,5.57343,5.57404,5.57134,5.5728,16000000.0
2009-04-07 03:17:00,5.57194,5.57337,5.5711,5.57186,16000000.0
2009-04-07 03:18:00,5.57283,5.57289,5.57043,5.572,9000000.0
2009-04-07 03:19:00,5.57236,5.57262,5.57083,5.57093,10000000.0
2009-04-07 03:20:00,5.57229,5.57229,5.57013,5.57114,20000000.0
2009-04-07 03:21:00,5.5711,5.57113,5.56844,5.56979,18000000.0
2009-04-07 03:22:00,5.57023,5.57149,5.56817,5.57149,15000000.0
2009-04-07 03:23:00,5.57064,5.57064,5.56807,5.56945,15000000.0
2009-04-07 03:24:00,5.5692,5.57015,5.56844,5.57011,12000000.0
2009-04-07 03:25:00,5.57012,5.57078,5.56862,5.56941,15000000.0
2009-04-07 03:26:00,5.57077,5.57115,5.56986,5.57067,19000000.0
2009-04-07 03:27:00,5.5695,5.5713,5.5695,5.57113,8000000.0
2009-04-07 03:28:00,5.57011,5.57254,5.56955,5.57093,13000000.0
2009-04-07 03:29:00,5.57291,5.57318,5.57169,5.57232,9000000.0
2009-04-07 03:30:00,5.57217,5.57317,5.57153,5.57317,17000000.0
2009-04-07 03:31:00,5.57388,5.57388,5.57209,5.57223,7000000.0
2009-04-07 03:32:00,5.57246,5.57302,5.57109,5.57229,15000000.0
2009-04-07 03:33:00,5.57076,5.57126,5.56943,5.56943,14000000.0
2009-04-07 03:34:00,5.57004,5.57134,5.56858,5.57134,13000000.0
2009-04-07 03:35:00,5.57146,5.57256,5.57117,5.57118,9000000.0
2009-04-07 03:36:00,5.57247,5.57247,5.56919,5.56958,13000000.0
2009-04-07 03:37:00,5.56992,5.57099,5.5691,5.57078,13000000.0
2009-04-07 03:38:00,5.57055,5.57117,5.56967,5.57022,14000000.0
2009-04-07 03:39:00,5.57115,5.57125,5.56869,5.56926,11000000.0
2009-04-07 03:40:00,5.56892,5.57187,5.56869,5.56929,12000000.0
2009-04-07 03:41:00,5.5698,5.57023,5.56735,5.56756,19000000.0
2009-04-07 03:42:00,5.56985,5.56992,5.5684,5.56956,10000000.0
2009-04-07 03:43:00,5.56905,5.56954,5.56762,5.56894,12000000.0
2009-04-07 03:44:00,5.56819,5.56895,5.56724,5.56815,12000000.0
2009-04-07 03:45:00,5.56928,5.56938,5.56737,5.56902,14000000.0
2009-04-07 03:46:00,5.56944,5.5702,5.56794,5.56801,13000000.0
2009-04-07 03:47:00,5.56809,5.56971,5.5679,5.5697,9000000.0
2009-04-07 03:48:00,5.57013,5.57051,5.56941,5.56958,8000000.0
2009-04-07 03:49:00,5.5698,5.57055,5.56865,5.5703,19000000.0
2009-04-07 03:50:00,5.57031,5.57031,5.56865,5.56907,12000000.0
2009-04-07 03:51:00,5.56963,5.56993,5.56842,5.56851,15000000.0
2009-04-07 03:52:00,5.56994,5.57,5.569,5.56997,11000000.0
2009-04-07 03:53:00,5.56791,5.56981,5.5675,5.56857,12000000.0
2009-04-07 03:54:00,5.56743,5.56933,5.56691,5.56825,12000000.0
2009-04-07 03:55:00,5.56738,5.56958,5.56729,5.56843,12000000.0
2009-04-07 03:56:00,5.56907,5.56938,5.5675,5.56859,14000000.0
2009-04-07 03:57:00,5.56846,5.56942,5.5678,5.56913,15000000.0
2009-04-07 03:58:00,5.56823,5.5687,5.56642,5.5677,12000000.0
2009-04-07 03:59:00,5.56719,5.56789,5.56544,5.56765,17000000.0
2009-04-07 04:00:00,5.56762,5.56762,5.56622,5.567,14000000.0
2009-04-07 04:01:00,5.56696,5.56796,5.5663,5.56796,13000000.0
2009-04-07 04:02:00,5.56779,5.56969,5.5672,5.56787,16000000.0
2009-04-07 04:03:00,5.569,5.5696,5.56787,5.56872,14000000.0
2009-04-07 04:04:00,5.56962,5.57085,5.56871,5.57015,19000000.0
2009-04-07 04:05:00,5.56851,5.57038,5.5683,5.56974,12000000.0
2009-04-07 04:06:00,5.56993,5.57026,5.56901,5.56918,18000000.0
2009-04-07 04:07:00,5.56875,5.56898,5.56673,5.56807,16000000.0
2009-04-07 04:08:00,5.56776,5.56793,5.56689,5.56749,8000000.0
2009-04-07 04:09:00,5.56753,5.56843,5.56752,5.5682,13000000.0
2009-04-07 04:10:00,5.56793,5.56858,5.56715,5.56858,14000000.0
2009-04-07 04:11:00,5.56784,5.56835,5.56677,5.5679,18000000.0
2009-04-07 04:12:00,5.56879,5.56917,5.56791,5.56798,10000000.0
2009-04-07 04:13:00,5.56884,5.56966,5.56811,5.56921,14000000.0
2009-04-07 04:14:00,5.56905,5.57025,5.56861,5.5699,20000000.0
2009-04-07 04:15:00,5.57066,5.5708,5.5691,5.56996,14000000.0
2009-04-07 04:16:00,5.57121,5.57128,5.56949,5.57059,15000000.0
2009-04-07 04:17:00,5.5707,5.5707,5.56852,5.56891,22000000.0
2009-04-07 04:18:00,5.56886,5.5706,5.56862,5.5705,17000000.0
2009-04-07 04:19:00,5.57035,5.57123,5.56961,5.57095,12000000.0
2009-04-07 04:20:00,5.57025,5.57176,5.56999,5.57176,17000000.0
2009-04-07 04:21:00,5.57102,5.57161,5.56899,5.56957,13000000.0
2009-04-07 04:22:00,5.56928,5.57044,5.56703,5.56832,14000000.0
2009-04-07 04:23:00,5.56798,5.56849,5.56744,5.56799,9000000.0
2009-04-07 04:24:00,5.56883,5.57015,5.56817,5.57015,9000000.0
2009-04-07 04:25:00,5.5706,5.5706,5.56869,5.57043,13000000.0
2009-04-07 04:26:00,5.56969,5.5706,5.56909,5.57028,12000000.0
2009-04-07 04:27:00,5.57053,5.57172,5.56965,5.57157,16000000.0
2009-04-07 04:28:00,5.57135,5.57252,5.57062,5.57176,11000000.0
2009-04-07 04:29:00,5.57057,5.57201,5.57004,5.57102,20000000.0
2009-04-07 04:30:00,5.57056,5.57158,5.57008,5.57094,16000000.0
2009-04-07 04:31:00,5.57101,5.57162,5.57022,5.57162,12000000.0
2009-04-07 04:32:00,5.57098,5.57135,5.56991,5.56996,11000000.0
2009-04-07 04:33:00,5.56946,5.57062,5.56946,5.57062,14000000.0
2009-04-07 04:34:00,5.5702,5.57072,5.5694,5.57008,11000000.0
2009-04-07 04:35:00,5.57045,5.57057,5.5692,5.56999,14000000.0
2009-04-07 04:36:00,5.56977,5.57046,5.56903,5.56967,11000000.0
2009-04-07 04:37:00,5.57096,5.57264,5.56969,5.57027,15000000.0
2009-04-07 04:38:00,5.57069,5.5714,5.57009,5.57107,7000000.0
2009-04-07 04:39:00,5.57101,5.57147,5.56995,5.57111,19000000.0
2009-04-07 04:40:00,5.57065,5.57065,5.56903,5.56989,14000000.0
2009-04-07 04:41:00,5.5703,5.57048,5.56906,5.5692,12000000.0
2009-04-07 04:42:00,5.57039,5.57039,5.56837,5.56885,11000000.0
2009-04-07 04:43:00,5.56768,5.56818,5.56612,5.56679,15000000.0
2009-04-07 04:44:00,5.56649,5.56843,5.56614,5.5666,13000000.0
2009-04-07 04:45:00,5.56757,5.56822,5.56699,5.5672,19000000.0
2009-04-07 04:46:00,5.56721,5.5679,5.56596,5.56687,14000000.0
2009-04-07 04:47:00,5.56717,5.5673,5.5652,5.56581,7000000.0
2009-04-07 04:48:00,5.56581,5.56709,5.56518,5.56709,14000000.0
2009-04-07 04:49:00,5.56622,5.5684,5.56594,5.56812,12000000.0
2009-04-07 04:50:00,5.56694,5.56779,5.56649,5.56724,9000000.0
2009-04-07 04:51:00,5.56575,5.56694,5.56571,5.5665,16000000.0
2009-04-07 04:52:00,5.56678,5.56706,5.56616,5.56669,14000000.0
2009-04-07 04:53:00,5.567,5.56733,5.56529,5.56547,12000000.0
2009-04-07 04:54:00,5.56746,5.56793,5.56531,5.56592,9000000.0
2009-04-07 04:55:00,5.56694,5.5673,5.56564,5.5668,19000000.0
2009-04-07 04:56:00,5.56702,5.56702,5.56566,5.56655,17000000.0
2009-04-07 04:57:00,5.56598,5.56678,5.56541,5.5655,15000000.0
2009-04-07 04:58:00,5.56666,5.56683,5.56581,5.56653,7000000.0
2009-04-07 04:59:00,5.56586,5.56666,5.56581,5.5665,10000000.0
2009-04-07 05:00:00,5.56638,5.56765,5.56583,5.56761,19000000.0
2009-04-07 05:01:00,5.56695,5.56773,5.56644,5.56769,8000000.0
2009-04-07 05:02:00,5.5682,5.56838,5.5666,5.56719,8000000.0
2009-04-07 05:03:00,5.56766,5.56831,5.56716,5.56749,13000000.0
2009-04-07 05:04:00,5.56757,5.56827,5.567,5.56827,16000000.0
2009-04-07 05:05:00,5.56818,5.57106,5.56795,5.57046,17000000.0
2009-04-07 05:06:00,5.56968,5.57062,5.56926,5.57031,15000000.0
2009-04-07 05:07:00,5.57001,5.57058,5.56933,5.57028,9000000.0
2009-04-07 05:08:00,5.57052,5.57134,5.5693,5.56972,14000000.0
2009-04-07 05:09:00,5.5701,5.5701,5.56779,5.56902,15000000.0
2009-04-07 05:10:00,5.56897,5.56933,5.5665,5.5665,13000000.0
2009-04-07 05:11:00,5.56747,5.56906,5.56648,5.56784,13000000.0
2009-04-07 05:12:00,5.56818,5.56846,5.56645,5.5679,15000000.0
2009-04-07 05:13:00,5.56759,5.56841,5.56724,5.56823,14000000.0
2009-04-07 05:14:00,5.56728,5.56924,5.56657,5.56789,13000000.0
2009-04-07 05:15:00,5.56952,5.56982,5.56798,5.56904,15000000.0
2009-04-07 05:16:00,5.56854,5.56976,5.56825,5.56932,12000000.0
2009-04-07 05:17:00,5.57007,5.57076,5.56928,5.56973,13000000.0
2009-04-07 05:18:00,5.57085,5.57102,5.56877,5.57065,14000000.0
2009-04-07 05:19:00,5.56997,5.57064,5.56923,5.57058,9000000.0
2009-04-07 05:20:00,5.57123,5.57142,5.56952,5.57071,12000000.0
2009-04-07 05:21:00,5.57238,5.57238,5.57077,5.57163,9000000.0
2009-04-07 05:22:00,5.57163,5.57207,5.57029,5.57063,13000000.0
2009-04-07 05:23:00,5.57117,5.57117,5.56974,5.57012,9000000.0
2009-04-07 05:24:00,5.57102,5.5713,5.56975,5.57125,13000000.0
2009-04-07 05:25:00,5.57019,5.57087,5.56954,5.56967,10000000.0
2009-04-07 05:26:00,5.57036,5.57088,5.57007,5.57053,11000000.0
2009-04-07 05:27:00,5.57053,5.57133,5.56969,5.57093,20000000.0
2009-04-07 05:28:00,5.57159,5.57159,5.57002,5.5709,11000000.0
2009-04-07 05:29:00,5.57104,5.57108,5.57001,5.57092,8000000.0
2009-04-07 05:30:00,5.57145,5.57184,5.56968,5.56968,13000000.0
2009-04-07 05:31:00,5.56999,5.57073,5.56944,5.57073,12000000.0
2009-04-07 05:32:00,5.56946,5.57089,5.56941,5.5704,14000000.0
2009-04-07 05:33:00,5.57019,5.57036,5.56902,5.57012,10000000.0
2009-04-07 05:34:00,5.56988,5.57056,5.5691,5.57004,14000000.0
2009-04-07 05:35:00,5.57029,5.57029,5.56828,5.5701,16000000.0
2009-04-07 05:36:00,5.5693,5.56999,5.56873,5.56955,11000000.0
2009-04-07 05:37:00,5.5696,5.57037,5.56905,5.57014,14000000.0
2009-04-07 05:38:00,5.56985,5.5699,5.56843,5.5688,12000000.0
2009-04-07 05:39:00,5.569,5.56934,5.56641,5.56716,16000000.0
2009-04-07 05:40:00,5.56726,5.56767,5.56573,5.56601,15000000.0
2009-04-07 05:41:00,5.56585,5.56657,5.56472,5.5657,11000000.0
2009-04-07 05:42:00,5.56682,5.56759,5.56562,5.56594,20000000.0
2009-04-07 05:43:00,5.56615,5.5674,5.56575,5.56578,13000000.0
2009-04-07 05:44:00,5.56646,5.56792,5.56628,5.56683,10000000.0
2009-04-07 05:45:00,5.567,5.56739,5.56502,5.566,9000000.0
2009-04-07 05:46:00,5.56581,5.56613,5.5637,5.56535,24000000.0
2009-04-07 05:47:00,5.56479,5.56508,5.56402,5.56402,16000000.0
2009-04-07 05:48:00,5.56457,5.56616,5.5644,5.56616,8000000.0
2009-04-07 05:49:00,5.56541,5.56582,5.56469,5.56506,7000000.0
2009-04-07 05:50:00,5.56473,5.56502,5.56388,5.56455,11000000.0
2009-04-07 05:51:00,5.56556,5.56561,5.56427,5.56515,18000000.0
2009-04-07 05:52:00,5.56547,5.56555,5.56451,5.56477,9000000.0
2009-04-07 05:53:00,5.56445,5.56617,5.56426,5.56504,15000000.0
2009-04-07 05:54:00,5.56521,5.56579,5.56445,5.56491,14000000.0
2009-04-07 05:55:00,5.56505,5.56623,5.56481,5.56579,15000000.0
2009-04-07 05:56:00,5.566,5.566,5.56506,5.56559,23000000.0
2009-04-07 05:57:00,5.56552,5.56596,5.56477,5.56585,17000000.0
2009-04-07 05:58:00,5.56579,5.56656,5.56481,5.56656,11000000.0
2009-04-07 05:59:00,5.56598,5.56772,5.56539,5.56705,13000000.0
2009-04-07 06:00:00,5.56772,5.56772,5.56512,5.56625,18000000.0
2009-04-07 06:01:00,5.56759,5.56801,5.56698,5.56801,9000000.0
2009-04-07 06:02:00,5.56811,5.56811,5.56631,5.56761,16000000.0
2009-04-07 06:03:00,5.56786,5.56786,5.56598,5.56716,12000000.0
2009-04-07 06:04:00,5.56754,5.56754,5.56505,5.56552,17000000.0
2009-04-07 06:05:00,5.56462,5.5658,5.56446,5.56548,11000000.0
2009-04-07 06:06:00,5.56617,5.56728,5.56556,5.56728,14000000.0
2009-04-07 06:07:00,5.56691,5.56741,5.56553,5.56717,13000000.0
2009-04-07 06:08:00,5.56757,5.56781,5.56578,5.56741,13000000.0
2009-04-07 06:09:00,5.56743,5.568,5.56662,5.56715,11000000.0
2009-04-07 06:10:00,5.56621,5.56731,5.56586,5.56674,8000000.0
2009-04-07 06:11:00,5.56655,5.5681,5.56616,5.568,17000000.0
2009-04-07 06:12:00,5.56694,5.56713,5.56617,5.56661,13000000.0
2009-04-07 06:13:00,5.5658,5.56661,5.56445,5.56483,13000000.0
2009-04-07 06:14:00,5.56542,5.56605,5.56455,5.56605,11000000.0
2009-04-07 06:15:00,5.56654,5.56654,5.56455,5.56654,16000000.0
2009-04-07 06:16:00,5.56645,5.56688,5.56535,5.56535,13000000.0
2009-04-07 06:17:00,5.56711,5.56712,5.56536,5.56598,18000000.0
2009-04-07 06:18:00,5.56545,5.56657,5.56508,5.56651,11000000.0
2009-04-07 06:19:00,5.56546,5.56617,5.56498,5.56583,7000000.0
2009-04-07 06:20:00,5.56473,5.56652,5.56426,5.56548,17000000.0
2009-04-07 06:21:00,5.56633,5.56633,5.56441,5.56457,13000000.0
2009-04-07 06:22:00,5.56578,5.56659,5.5643,5.56458,19000000.0
2009-04-07 06:23:00,5.56594,5.56701,5.56514,5.56604,19000000.0
2009-04-07 06:24:00,5.56612,5.56734,5.56513,5.56734,20000000.0
2009-04-07 06:25:00,5.56635,5.56667,5.56585,5.56602,8000000.0
2009-04-07 06:26:00,5.56563,5.56705,5.56558,5.56558,19000000.0
2009-04-07 06:27:00,5.56613,5.56676,5.5652,5.5655,12000000.0
2009-04-07 06:28:00,5.56525,5.56569,5.56433,5.56535,10000000.0
2009-04-07 06:29:00,5.56527,5.56907,5.56499,5.56907,10000000.0
2009-04-07 06:30:00,5.56896,5.57324,5.56896,5.57075,12000000.0
2009-04-07 06:31:00,5.57087,5.57104,5.56619,5.56693,15000000.0
2009-04-07 06:32:00,5.56429,5.56655,5.56353,5.56364,11000000.0
2009-04-07 06:33:00,5.56327,5.56472,5.56292,5.56451,13000000.0
2009-04-07 06:34:00,5.56429,5.56468,5.56186,5.56201,7000000.0
2009-04-07 06:35:00,5.56225,5.56274,5.56096,5.56204,11000000.0
2009-04-07 06:36:00,5.56347,5.56386,5.56166,5.56303,7000000.0
2009-04-07 06:37:00,5.56319,5.56323,5.56173,5.56288,9000000.0
2009-04-07 06:38:00,5.5614,5.56254,5.56111,5.5625,11000000.0
2009-04-07 06:39:00,5.56219,5.56283,5.56119,5.56185,14000000.0
2009-04-07 06:40:00,5.56142,5.56193,5.56001,5.56093,12000000.0
2009-04-07 06:41:00,5.56114,5.56126,5.55934,5.55994,17000000.0
2009-04-07 06:42:00,5.56056,5.56219,5.56017,5.56102,13000000.0
2009-04-07 06:43:00,5.56036,5.56082,5.55849,5.55932,11000000.0
2009-04-07 06:44:00,5.55773,5.56125,5.55769,5.56092,15000000.0
2009-04-07 06:45:00,5.55925,5.56023,5.55868,5.56003,10000000.0
2009-04-07 06:46:00,5.56018,5.56203,5.55941,5.56089,14000000.0
2009-04-07 06:47:00,5.5617,5.56271,5.5614,5.56238,10000000.0
2009-04-07 06:48:00,5.56228,5.56356,5.5615,5.56264,13000000.0
2009-04-07 06:49:00,5.56286,5.56377,5.56206,5.56322,15000000.0
2009-04-07 06:50:00,5.56266,5.56365,5.56207,5.56282,16000000.0
2009-04-07 06:51:00,5.56351,5.56351,5.55908,5.55987,14000000.0
2009-04-07 06:52:00,5.55899,5.56204,5.55889,5.56204,10000000.0
2009-04-07 06:53:00,5.56205,5.56279,5.56139,5.56153,12000000.0
2009-04-07 06:54:00,5.56049,5.56159,5.55974,5.55974,14000000.0
2009-04-07 06:55:00,5.55895,5.56038,5.55834,5.56003,18000000.0
2009-04-07 06:56:00,5.55956,5.56001,5.55787,5.55873,19000000.0
2009-04-07 06:57:00,5.56031,5.56031,5.55972,5.55972,8000000.0
2009-04-07 06:58:00,5.55895,5.56048,5.55895,5.55953,10000000.0
2009-04-07 06:59:00,5.56061,5.56137,5.55953,5.56021,17000000.0
2009-04-07 07:00:00,5.56086,5.56247,5.56014,5.56247,11000000.0
2009-04-07 07:01:00,5.56263,5.56263,5.5611,5.5611,11000000.0
2009-04-07 07:02:00,5.56297,5.56616,5.56223,5.56458,13000000.0
2009-04-07 07:03:00,5.56582,5.56816,5.56531,5.56756,12000000.0
2009-04-07 07:04:00,5.56737,5.56802,5.56553,5.56696,18000000.0
2009-04-07 07:05:00,5.56762,5.57076,5.56673,5.56991,12000000.0
2009-04-07 07:06:00,5.57,5.57127,5.56863,5.5699,15000000.0
2009-04-07 07:07:00,5.56744,5.5695,5.56701,5.56701,11000000.0
2009-04-07 07:08:00,5.56727,5.56815,5.5665,5.56746,9000000.0
2009-04-07 07:09:00,5.56665,5.56817,5.56662,5.56806,15000000.0
2009-04-07 07:10:00,5.56838,5.56838,5.56633,5.56777,19000000.0
2009-04-07 07:11:00,5.56595,5.56647,5.56523,5.56642,9000000.0
2009-04-07 07:12:00,5.56619,5.56717,5.56578,5.56588,12000000.0
2009-04-07 07:13:00,5.5668,5.5668,5.56486,5.56579,19000000.0
2009-04-07 07:14:00,5.56531,5.56717,5.56531,5.56717,8000000.0
2009-04-07 07:15:00,5.56651,5.56738,5.56576,5.5673,16000000.0
2009-04-07 07:16:00,5.56704,5.56756,5.56598,5.56733,18000000.0
2009-04-07 07:17:00,5.56606,5.56717,5.56558,5.56701,22000000.0
2009-04-07 07:18:00,5.56603,5.56681,5.56566,5.56681,16000000.0
2009-04-07 07:19:00,5.56688,5.56757,5.56591,5.56695,17000000.0
2009-04-07 07:20:00,5.56655,5.57056,5.56655,5.57056,14000000.0
2009-04-07 07:21:00,5.57035,5.57194,5.56997,5.57062,16000000.0
2009-04-07 07:22:00,5.56969,5.5699,5.56804,5.56965,14000000.0
2009-04-07 07:23:00,5.56975,5.57015,5.56776,5.56926,17000000.0
2009-04-07 07:24:00,5.56897,5.5702,5.56853,5.56853,9000000.0
2009-04-07 07:25:00,5.57074,5.5722,5.56958,5.57126,13000000.0
2009-04-07 07:26:00,5.57198,5.5745,5.57125,5.57441,13000000.0
2009-04-07 07:27:00,5.57469,5.57516,5.57364,5.57516,7000000.0
2009-04-07 07:28:00,5.57428,5.57468,5.57178,5.57275,18000000.0
2009-04-07 07:29:00,5.57339,5.57614,5.57276,5.57591,8000000.0
2009-04-07 07:30:00,5.57548,5.57609,5.57243,5.57317,16000000.0
2009-04-07 07:31:00,5.57398,5.57398,5.57246,5.57385,15000000.0
2009-04-07 07:32:00,5.5736,5.5736,5.57062,5.57231,13000000.0
2009-04-07 07:33:00,5.57094,5.57168,5.57012,5.57058,8000000.0
2009-04-07 07:34:00,5.57094,5.57171,5.57039,5.57113,11000000.0
2009-04-07 07:35:00,5.57089,5.57253,5.57051,5.572,16000000.0
2009-04-07 07:36:00,5.57135,5.57166,5.57058,5.57166,11000000.0
2009-04-07 07:37:00,5.57083,5.5734,5.57083,5.57331,17000000.0
2009-04-07 07:38:00,5.57188,5.57378,5.57188,5.57338,9000000.0
2009-04-07 07:39:00,5.57365,5.57594,5.57339,5.57496,12000000.0
2009-04-07 07:40:00,5.57516,5.57581,5.57344,5.57555,14000000.0
2009-04-07 07:41:00,5.57554,5.5757,5.57381,5.5742,14000000.0
2009-04-07 07:42:00,5.57534,5.57534,5.57419,5.57471,8000000.0
2009-04-07 07:43:00,5.57574,5.57574,5.57308,5.5754,15000000.0
2009-04-07 07:44:00,5.57338,5.57427,5.57213,5.57213,13000000.0
2009-04-07 07:45:00,5.57199,5.57225,5.57023,5.57194,19000000.0
2009-04-07 07:46:00,5.57186,5.57203,5.5707,5.57121,11000000.0
2009-04-07 07:47:00,5.57083,5.57203,5.57044,5.5717,16000000.0
2009-04-07 07:48:00,5.57187,5.57198,5.57037,5.57132,9000000.0
2009-04-07 07:49:00,5.5702,5.57154,5.56991,5.56995,11000000.0
2009-04-07 07:50:00,5.57052,5.57141,5.56983,5.57056,11000000.0
2009-04-07 07:51:00,5.57056,5.57133,5.56928,5.56955,13000000.0
2009-04-07 07:52:00,5.56921,5.57098,5.56861,5.56972,14000000.0
2009-04-07 07:53:00,5.57025,5.57116,5.56912,5.57004,10000000.0
2009-04-07 07:54:00,5.57059,5.57106,5.56969,5.56982,17000000.0
2009-04-07 07:55:00,5.56949,5.5701,5.56851,5.56894,10000000.0
2009-04-07 07:56:00,5.56905,5.56974,5.56863,5.56955,11000000.0
2009-04-07 07:57:00,5.57023,5.57023,5.56766,5.56799,11000000.0
2009-04-07 07:58:00,5.56794,5.56841,5.56621,5.56724,24000000.0
2009-04-07 07:59:00,5.56577,5.5667,5.56491,5.56491,11000000.0
2009-04-07 08:00:00,5.56529,5.56734,5.56529,5.56652,14000000.0
2009-04-07 08:01:00,5.56808,5.56808,5.56589,5.56658,15000000.0
2009-04-07 08:02:00,5.56616,5.56718,5.56522,5.56546,16000000.0
2009-04-07 08:03:00,5.5657,5.56695,5.56481,5.56597,10000000.0
2009-04-07 08:04:00,5.56618,5.56716,5.56487,5.56548,13000000.0
2009-04-07 08:05:00,5.56651,5.56651,5.56426,5.56569,18000000.0
2009-04-07 08:06:00,5.56418,5.56558,5.56326,5.56493,14000000.0
2009-04-07 08:07:00,5.56443,5.56523,5.5627,5.5627,11000000.0
2009-04-07 08:08:00,5.56367,5.56535,5.56244,5.5651,19000000.0
2009-04-07 08:09:00,5.56471,5.56585,5.56389,5.56537,9000000.0
2009-04-07 08:10:00,5.56687,5.56699,5.56519,5.56544,8000000.0
2009-04-07 08:11:00,5.56551,5.56812,5.56551,5.56731,16000000.0
2009-04-07 08:12:00,5.56672,5.56749,5.56466,5.56466,16000000.0
2009-04-07 08:13:00,5.56668,5.56668,5.56344,5.56498,15000000.0
2009-04-07 08:14:00,5.56443,5.56636,5.56393,5.56489,15000000.0
2009-04-07 08:15:00,5.56428,5.56428,5.5621,5.56363,14000000.0
2009-04-07 08:16:00,5.56359,5.56436,5.56236,5.56344,14000000.0
2009-04-07 08:17:00,5.56372,5.56518,5.56325,5.56449,15000000.0
2009-04-07 08:18:00,5.56351,5.56581,5.56351,5.56476,11000000.0
2009-04-07 08:19:00,5.56522,5.56522,5.5621,5.56221,16000000.0
2009-04-07 08:20:00,5.56318,5.56318,5.56048,5.56242,17000000.0
2009-04-07 08:21:00,5.56253,5.56274,5.56087,5.56231,15000000.0
2009-04-07 08:22:00,5.56324,5.5633,5.56132,5.56213,8000000.0
2009-04-07 08:23:00,5.5633,5.56383,5.56158,5.56323,15000000.0
2009-04-07 08:24:00,5.56141,5.56325,5.5611,5.56278,8000000.0
2009-04-07 08:25:00,5.56362,5.56636,5.56205,5.56636,17000000.0
2009-04-07 08:26:00,5.56546,5.56659,5.5647,5.56503,14000000.0
2009-04-07 08:27:00,5.5647,5.5647,5.56299,5.56414,9000000.0
2009-04-07 08:28:00,5.56372,5.5644,5.56297,5.56388,11000000.0
2009-04-07 08:29:00,5.56243,5.56337,5.56074,5.56109,15000000.0
2009-04-07 08:30:00,5.56178,5.56215,5.56089,5.56152,10000000.0
2009-04-07 08:31:00,5.56045,5.56215,5.56017,5.56168,17000000.0
2009-04-07 08:32:00,5.56019,5.56193,5.56019,5.56079,20000000.0
2009-04-07 08:33:00,5.561,5.56123,5.55955,5.56095,7000000.0
2009-04-07 08:34:00,5.56057,5.5613,5.56014,5.56125,8000000.0
2009-04-07 08:35:00,5.56174,5.56185,5.56021,5.56094,19000000.0
2009-04-07 08:36:00,5.55956,5.56111,5.55931,5.56058,14000000.0
2009-04-07 08:37:00,5.5597,5.5605,5.55874,5.5605,12000000.0
2009-04-07 08:38:00,5.56016,5.56018,5.55794,5.55951,13000000.0
2009-04-07 08:39:00,5.5587,5.5587,5.55641,5.55723,14000000.0
2009-04-07 08:40:00,5.55835,5.55965,5.55743,5.55924,12000000.0
2009-04-07 08:41:00,5.55886,5.55886,5.55726,5.55853,11000000.0
2009-04-07 08:42:00,5.55921,5.55928,5.55733,5.55869,18000000.0
2009-04-07 08:43:00,5.55797,5.55884,5.55748,5.55884,8000000.0
2009-04-07 08:44:00,5.55816,5.55816,5.55624,5.55791,12000000.0
2009-04-07 08:45:00,5.55742,5.55767,5.55572,5.55678,20000000.0
2009-04-07 08:46:00,5.55815,5.55884,5.5547,5.55861,10000000.0
2009-04-07 08:47:00,5.55855,5.5601,5.55802,5.5588,13000000.0
2009-04-07 08:48:00,5.55923,5.55923,5.5566,5.55752,16000000.0
2009-04-07 08:49:00,5.55581,5.55831,5.55454,5.55831,9000000.0
2009-04-07 08:50:00,5.55755,5.55785,5.55535,5.55693,17000000.0
2009-04-07 08:51:00,5.5568,5.55754,5.55493,5.55754,8000000.0
2009-04-07 08:52:00,5.55841,5.56148,5.55707,5.56094,20000000.0
2009-04-07 08:53:00,5.56116,5.56249,5.56048,5.56091,16000000.0
2009-04-07 08:54:00,5.56049,5.56051,5.55824,5.56038,15000000.0
2009-04-07 08:55:00,5.56008,5.56124,5.55898,5.56012,12000000.0
2009-04-07 08:56:00,5.56048,5.56306,5.55992,5.56194,14000000.0
2009-04-07 08:57:00,5.56323,5.56439,5.56215,5.56405,14000000.0
2009-04-07 08:58:00,5.56271,5.56315,5.56075,5.5625,15000000.0
2009-04-07 08:59:00,5.5608,5.5608,5.55812,5.55941,15000000.0
2009-04-07 09:00:00,5.55938,5.56041,5.55853,5.55997,14000000.0
2009-04-07 09:01:00,5.56026,5.56026,5.55689,5.55737,14000000.0
2009-04-07 09:02:00,5.55653,5.55814,5.55554,5.55814,17000000.0
2009-04-07 09:03:00,5.55819,5.5591,5.55601,5.55826,16000000.0
2009-04-07 09:04:00,5.56061,5.56076,5.55798,5.55867,10000000.0
2009-04-07 09:05:00,5.5583,5.5583,5.55493,5.55766,14000000.0
2009-04-07 09:06:00,5.5571,5.55718,5.55343,5.55644,14000000.0
2009-04-07 09:07:00,5.55515,5.55844,5.55515,5.55743,9000000.0
2009-04-07 09:08:00,5.55702,5.55702,5.55427,5.5567,17000000.0
2009-04-07 09:09:00,5.55769,5.5585,5.55672,5.5585,9000000.0
2009-04-07 09:10:00,5.55938,5.55938,5.55746,5.55918,12000000.0
2009-04-07 09:11:00,5.55892,5.5596,5.5564,5.55745,15000000.0
2009-04-07 09:12:00,5.55783,5.5585,5.55628,5.55744,14000000.0
2009-04-07 09:13:00,5.55754,5.55803,5.55676,5.55803,12000000.0
2009-04-07 09:14:00,5.55916,5.56056,5.55705,5.55982,13000000.0
2009-04-07 09:15:00,5.56107,5.56107,5.55825,5.55999,13000000.0
2009-04-07 09:16:00,5.55915,5.56165,5.55883,5.56134,10000000.0
2009-04-07 09:17:00,5.55956,5.56085,5.55833,5.55989,14000000.0
2009-04-07 09:18:00,5.55889,5.56269,5.55825,5.56243,16000000.0
2009-04-07 09:19:00,5.56252,5.56415,5.56208,5.56372,14000000.0
2009-04-07 09:20:00,5.56403,5.5646,5.56228,5.56456,11000000.0
2009-04-07 09:21:00,5.56493,5.56685,5.56472,5.56659,11000000.0
2009-04-07 09:22:00,5.56702,5.56812,5.56517,5.56702,18000000.0
2009-04-07 09:23:00,5.56641,5.56712,5.56546,5.56694,18000000.0
2009-04-07 09:24:00,5.56685,5.56685,5.56491,5.5666,18000000.0
2009-04-07 09:25:00,5.56462,5.56605,5.56422,5.56434,13000000.0
2009-04-07 09:26:00,5.56532,5.56566,5.56398,5.56481,13000000.0
2009-04-07 09:27:00,5.56506,5.56608,5.5643,5.56587,11000000.0
2009-04-07 09:28:00,5.56835,5.56963,5.5667,5.56808,12000000.0
2009-04-07 09:29:00,5.56821,5.56821,5.56581,5.56667,16000000.0
2009-04-07 09:30:00,5.56833,5.56833,5.56555,5.56555,11000000.0
2009-04-07 09:31:00,5.5672,5.5672,5.56539,5.56556,13000000.0
2009-04-07 09:32:00,5.5669,5.5669,5.56459,5.56459,14000000.0
2009-04-07 09:33:00,5.56574,5.56718,5.56467,5.56718,16000000.0
2009-04-07 09:34:00,5.5655,5.56653,5.5647,5.56576,13000000.0
2009-04-07 09:35:00,5.56697,5.56763,5.56509,5.56736,9000000.0
2009-04-07 09:36:00,5.56837,5.56902,5.56625,5.56775,7000000.0
2009-04-07 09:37:00,5.5682,5.5682,5.56485,5.56728,14000000.0
2009-04-07 09:38:00,5.56774,5.56895,5.56653,5.56895,18000000.0
2009-04-07 09:39:00,5.56926,5.57016,5.56695,5.56997,15000000.0
2009-04-07 09:40:00,5.5697,5.5697,5.56777,5.56845,10000000.0
2009-04-07 09:41:00,5.56886,5.56886,5.5661,5.56787,14000000.0
2009-04-07 09:42:00,5.56821,5.56821,5.56669,5.56686,18000000.0
2009-04-07 09:43:00,5.56802,5.56859,5.56716,5.56747,9000000.0
2009-04-07 09:44:00,5.56863,5.56863,5.56624,5.56665,10000000.0
2009-04-07 09:45:00,5.56814,5.56996,5.56773,5.56959,10000000.0
2009-04-07 09:46:00,5.57011,5.57205,5.56943,5.57169,14000000.0
2009-04-07 09:47:00,5.57127,5.57281,5.57094,5.57247,11000000.0
2009-04-07 09:48:00,5.57139,5.5728,5.57091,5.57265,10000000.0
2009-04-07 09:49:00,5.57252,5.57396,5.57083,5.57102,13000000.0
2009-04-07 09:50:00,5.5719,5.57522,5.5719,5.57486,12000000.0
2009-04-07 09:51:00,5.57506,5.57647,5.57438,5.57569,18000000.0
2009-04-07 09:52:00,5.57493,5.57493,5.57184,5.57316,12000000.0
2009-04-07 09:53:00,5.57173,5.57293,5.57027,5.57276,18000000.0
2009-04-07 09:54:00,5.57169,5.57488,5.57143,5.57488,13000000.0
2009-04-07 09:55:00,5.57527,5.57583,5.57288,5.57422,14000000.0
2009-04-07 09:56:00,5.57415,5.57435,5.57253,5.57274,16000000.0
2009-04-07 09:57:00,5.57294,5.57333,5.57124,5.57165,17000000.0
2009-04-07 09:58:00,5.57207,5.57321,5.56989,5.56989,18000000.0
2009-04-07 09:59:00,5.57099,5.57199,5.57037,5.57177,7000000.0
2009-04-07 10:00:00,5.57104,5.57173,5.56961,5.57156,13000000.0
2009-04-07 10:01:00,5.57119,5.57333,5.57091,5.57253,15000000.0
2009-04-07 10:02:00,5.57287,5.57308,5.57154,5.57229,10000000.0
2009-04-07 10:03:00,5.57117,5.57192,5.56937,5.57002,15000000.0
2009-04-07 10:04:00,5.5707,5.5707,5.56816,5.56946,13000000.0
2009-04-07 10:05:00,5.57017,5.57075,5.56808,5.56865,16000000.0
2009-04-07 10:06:00,5.56927,5.56964,5.56665,5.56843,16000000.0
2009-04-07 10:07:00,5.56901,5.57078,5.56745,5.5697,24000000.0
2009-04-07 10:08:00,5.57041,5.57068,5.56801,5.57022,13000000.0
2009-04-07 10:09:00,5.56932,5.56966,5.56798,5.56966,17000000.0
2009-04-07 10:10:00,5.56863,5.56941,5.56759,5.56826,14000000.0
2009-04-07 10:11:00,5.56795,5.5682,5.56623,5.56694,14000000.0
2009-04-07 10:12:00,5.56723,5.56868,5.56701,5.56817,9000000.0
2009-04-07 10:13:00,5.56804,5.56948,5.56749,5.56752,13000000.0
2009-04-07 10:14:00,5.56814,5.56844,5.56686,5.56686,10000000.0
2009-04-07 10:15:00,5.56767,5.5699,5.56745,5.56839,19000000.0
2009-04-07 10:16:00,5.56909,5.56909,5.56739,5.56753,11000000.0
2009-04-07 10:17:00,5.56729,5.56933,5.56729,5.5688,13000000.0
2009-04-07 10:18:00,5.56882,5.57029,5.56863,5.5695,21000000.0
2009-04-07 10:19:00,5.57016,5.57016,5.56782,5.56916,12000000.0
2009-04-07 10:20:00,5.56877,5.5697,5.56857,5.56936,8000000.0
2009-04-07 10:21:00,5.56954,5.57089,5.56954,5.57067,17000000.0
2009-04-07 10:22:00,5.57044,5.57128,5.56932,5.57063,15000000.0
2009-04-07 10:23:00,5.57133,5.57145,5.56945,5.57102,11000000.0
2009-04-07 10:24:00,5.57082,5.57156,5.56887,5.57008,13000000.0
2009-04-07 10:25:00,5.56901,5.57005,5.56781,5.56847,14000000.0
2009-04-07 10:26:00,5.56784,5.56946,5.56756,5.56944,10000000.0
2009-04-07 10:27:00,5.56941,5.56963,5.56754,5.56963,9000000.0
2009-04-07 10:28:00,5.56995,5.57006,5.56816,5.56915,11000000.0
2009-04-07 10:29:00,5.57036,5.57036,5.56846,5.56903,19000000.0
2009-04-07 10:30:00,5.56841,5.56986,5.56841,5.56941,11000000.0
2009-04-07 10:31:00,5.5708,5.57155,5.569,5.57084,15000000.0
2009-04-07 10:32:00,5.57146,5.57188,5.57013,5.57139,9000000.0
2009-04-07 10:33:00,5.57267,5.57317,5.57112,5.5726,16000000.0
2009-04-07 10:34:00,5.57288,5.5735,5.57156,5.57299,11000000.0
2009-04-07 10:35:00,5.57314,5.57464,5.57257,5.57458,9000000.0
2009-04-07 10:36:00,5.57466,5.57559,5.57331,5.57331,13000000.0
2009-04-07 10:37:00,5.57397,5.57662,5.57304,5.57564,14000000.0
2009-04-07 10:38:00,5.57542,5.57885,5.57542,5.57885,7000000.0
2009-04-07 10:39:00,5.57931,5.58099,5.57769,5.57962,12000000.0
2009-04-07 10:40:00,5.5813,5.58362,5.57993,5.58344,17000000.0
2009-04-07 10:41:00,5.58368,5.58389,5.58046,5.58168,15000000.0
2009-04-07 10:42:00,5.58132,5.58347,5.58027,5.58336,13000000.0
2009-04-07 10:43:00,5.58419,5.58427,5.58058,5.58058,15000000.0
2009-04-07 10:44:00,5.58153,5.58181,5.58037,5.58037,11000000.0
2009-04-07 10:45:00,5.58009,5.5807,5.57809,5.57856,17000000.0
2009-04-07 10:46:00,5.58073,5.58249,5.57917,5.58249,9000000.0
2009-04-07 10:47:00,5.58303,5.58303,5.57982,5.58069,9000000.0
2009-04-07 10:48:00,5.58079,5.58108,5.57909,5.58049,11000000.0
2009-04-07 10:49:00,5.58002,5.58074,5.57881,5.58074,11000000.0
2009-04-07 10:50:00,5.58008,5.58377,5.57954,5.58377,16000000.0
2009-04-07 10:51:00,5.58377,5.5842,5.58098,5.58165,21000000.0
2009-04-07 10:52:00,5.58288,5.58401,5.58245,5.58401,8000000.0
2009-04-07 10:53:00,5.58303,5.58393,5.58095,5.58311,12000000.0
2009-04-07 10:54:00,5.58357,5.58357,5.58058,5.58194,16000000.0
2009-04-07 10:55:00,5.5814,5.58181,5.57972,5.58005,13000000.0
2009-04-07 10:56:00,5.58081,5.58103,5.5774,5.57871,16000000.0
2009-04-07 10:57:00,5.57957,5.57979,5.57818,5.57942,10000000.0
2009-04-07 10:58:00,5.58023,5.58102,5.57812,5.58081,12000000.0
2009-04-07 10:59:00,5.58107,5.58107,5.57799,5.5792,11000000.0
2009-04-07 11:00:00,5.5811,5.58457,5.58091,5.58457,13000000.0
2009-04-07 11:01:00,5.58615,5.58694,5.58496,5.58621,9000000.0
2009-04-07 11:02:00,5.58932,5.59246,5.58765,5.59246,8000000.0
2009-04-07 11:03:00,5.59336,5.59687,5.59275,5.59582,10000000.0
2009-04-07 11:04:00,5.59658,5.59964,5.59589,5.59862,12000000.0
2009-04-07 11:05:00,5.59873,5.60007,5.59747,5.59956,11000000.0
2009-04-07 11:06:00,5.60016,5.60165,5.59912,5.60152,8000000.0
2009-04-07 11:07:00,5.60035,5.60061,5.59767,5.59924,14000000.0
2009-04-07 11:08:00,5.59881,5.59881,5.59558,5.5964,18000000.0
2009-04-07 11:09:00,5.59642,5.59735,5.59487,5.59586,15000000.0
2009-04-07 11:10:00,5.59484,5.59858,5.59484,5.5984,12000000.0
2009-04-07 11:11:00,5.59927,5.59927,5.59638,5.5976,11000000.0
2009-04-07 11:12:00,5.59776,5.59809,5.59675,5.59809,8000000.0
2009-04-07 11:13:00,5.59795,5.59957,5.59685,5.59916,15000000.0
2009-04-07 11:14:00,5.59986,5.60336,5.59898,5.60048,13000000.0
2009-04-07 11:15:00,5.60339,5.6061,5.60223,5.6061,20000000.0
2009-04-07 11:16:00,5.60688,5.60842,5.60458,5.60835,15000000.0
2009-04-07 11:17:00,5.60594,5.60625,5.60304,5.60337,18000000.0
2009-04-07 11:18:00,5.60292,5.60584,5.60292,5.60584,20000000.0
2009-04-07 11:19:00,5.60567,5.606,5.60189,5.60289,13000000.0
2009-04-07 11:20:00,5.60325,5.60325,5.60073,5.60282,20000000.0
2009-04-07 11:21:00,5.60229,5.60524,5.60187,5.60344,18000000.0
2009-04-07 11:22:00,5.60405,5.60692,5.6024,5.60686,18000000.0
2009-04-07 11:23:00,5.60711,5.60783,5.60385,5.60448,13000000.0
2009-04-07 11:24:00,5.60462,5.6057,5.60384,5.60469,9000000.0
2009-04-07 11:25:00,5.60495,5.60522,5.60325,5.60504,8000000.0
2009-04-07 11:26:00,5.60582,5.60639,5.60394,5.60597,8000000.0
2009-04-07 11:27:00,5.60641,5.60973,5.60556,5.60973,7000000.0
2009-04-07 11:28:00,5.60924,5.60938,5.60631,5.60644,14000000.0
2009-04-07 11:29:00,5.60657,5.60694,5.60519,5.6067,16000000.0
2009-04-07 11:30:00,5.60643,5.60731,5.6054,5.60731,7000000.0
2009-04-07 11:31:00,5.60693,5.60693,5.60381,5.60443,15000000.0
2009-04-07 11:32:00,5.60592,5.60602,5.60382,5.60523,10000000.0
2009-04-07 11:33:00,5.6045,5.6075,5.6045,5.60739,8000000.0
2009-04-07 11:34:00,5.60842,5.60867,5.60509,5.60819,11000000.0
2009-04-07 11:35:00,5.60782,5.60874,5.60637,5.60637,15000000.0
2009-04-07 11:36:00,5.60721,5.60732,5.60492,5.60498,14000000.0
2009-04-07 11:37:00,5.60413,5.60655,5.60413,5.60652,11000000.0
2009-04-07 11:38:00,5.60636,5.60815,5.6048,5.60714,12000000.0
2009-04-07 11:39:00,5.60804,5.60963,5.60685,5.6087,13000000.0
2009-04-07 11:40:00,5.6074,5.60781,5.60511,5.60641,8000000.0
2009-04-07 11:41:00,5.60711,5.60831,5.60649,5.60831,13000000.0
2009-04-07 11:42:00,5.60924,5.60974,5.60674,5.60853,18000000.0
2009-04-07 11:43:00,5.60794,5.60897,5.60662,5.60897,13000000.0
2009-04-07 11:44:00,5.6091,5.60993,5.60698,5.60902,14000000.0
2009-04-07 11:45:00,5.60971,5.60977,5.608,5.60842,12000000.0
2009-04-07 11:46:00,5.60866,5.60971,5.60729,5.60835,14000000.0
2009-04-07 11:47:00,5.60732,5.60852,5.60591,5.60811,15000000.0
2009-04-07 11:48:00,5.60699,5.60766,5.60568,5.60663,9000000.0
2009-04-07 11:49:00,5.60496,5.60767,5.60469,5.60694,14000000.0
2009-04-07 11:50:00,5.60657,5.60804,5.60556,5.60705,17000000.0
2009-04-07 11:51:00,5.60692,5.60692,5.60484,5.60572,15000000.0
2009-04-07 11:52:00,5.60747,5.60779,5.60574,5.60705,15000000.0
2009-04-07 11:53:00,5.60618,5.60674,5.60526,5.60657,14000000.0
2009-04-07 11:54:00,5.60765,5.60954,5.60606,5.60954,9000000.0
2009-04-07 11:55:00,5.61014,5.61014,5.60868,5.60924,11000000.0
2009-04-07 11:56:00,5.60885,5.60952,5.6073,5.60903,13000000.0
2009-04-07 11:57:00,5.60817,5.60817,5.6059,5.6072,13000000.0
2009-04-07 11:58:00,5.60638,5.60638,5.60345,5.60483,12000000.0
2009-04-07 11:59:00,5.60245,5.60595,5.60235,5.60472,12000000.0
2009-04-07 12:00:00,5.60523,5.60742,5.60443,5.60581,12000000.0
2009-04-07 12:01:00,5.60877,5.60877,5.60519,5.60625,22000000.0
2009-04-07 12:02:00,5.60849,5.60925,5.608,5.60852,10000000.0
2009-04-07 12:03:00,5.60839,5.60905,5.60657,5.60657,18000000.0
2009-04-07 12:04:00,5.60755,5.60871,5.60561,5.6082,12000000.0
2009-04-07 12:05:00,5.60763,5.60991,5.6062,5.60991,15000000.0
2009-04-07 12:06:00,5.61075,5.61299,5.60956,5.61232,14000000.0
2009-04-07 12:07:00,5.61161,5.6128,5.611,5.61239,15000000.0
2009-04-07 12:08:00,5.61107,5.61326,5.61096,5.61261,19000000.0
2009-04-07 12:09:00,5.61327,5.61357,5.61023,5.6121,12000000.0
2009-04-07 12:10:00,5.61039,5.61178,5.6087,5.61178,23000000.0
2009-04-07 12:11:00,5.61307,5.61354,5.61119,5.613,21000000.0
2009-04-07 12:12:00,5.61249,5.6127,5.61165,5.61211,9000000.0
2009-04-07 12:13:00,5.6103,5.61372,5.61015,5.61372,13000000.0
2009-04-07 12:14:00,5.61341,5.61564,5.61212,5.61336,15000000.0
2009-04-07 12:15:00,5.61305,5.61369,5.61094,5.61197,14000000.0
2009-04-07 12:16:00,5.61139,5.61388,5.61139,5.61306,16000000.0
2009-04-07 12:17:00,5.61217,5.6142,5.61121,5.6142,13000000.0
2009-04-07 12:18:00,5.61453,5.61614,5.61364,5.61512,9000000.0
2009-04-07 12:19:00,5.61569,5.61569,5.61144,5.61197,10000000.0
2009-04-07 12:20:00,5.61165,5.61398,5.61144,5.61378,7000000.0
2009-04-07 12:21:00,5.61295,5.61342,5.61084,5.61342,13000000.0
2009-04-07 12:22:00,5.61257,5.61257,5.60958,5.61036,10000000.0
2009-04-07 12:23:00,5.61056,5.61084,5.60914,5.60991,10000000.0
2009-04-07 12:24:00,5.60915,5.60953,5.60685,5.60809,12000000.0
2009-04-07 12:25:00,5.60858,5.6102,5.60799,5.60945,12000000.0
2009-04-07 12:26:00,5.60933,5.61018,5.60727,5.61002,20000000.0
2009-04-07 12:27:00,5.61097,5.61097,5.60936,5.60985,12000000.0
2009-04-07 12:28:00,5.60808,5.60994,5.60756,5.60958,14000000.0
2009-04-07 12:29:00,5.60995,5.61037,5.60898,5.61017,10000000.0
2009-04-07 12:30:00,5.61167,5.61257,5.60878,5.60958,19000000.0
2009-04-07 12:31:00,5.60838,5.60922,5.60742,5.60888,11000000.0
2009-04-07 12:32:00,5.60787,5.60887,5.6071,5.60887,10000000.0
2009-04-07 12:33:00,5.607,5.60864,5.60676,5.60864,15000000.0
2009-04-07 12:34:00,5.60844,5.6086,5.60696,5.60768,16000000.0
2009-04-07 12:35:00,5.60732,5.60864,5.60711,5.60864,10000000.0
2009-04-07 12:36:00,5.60937,5.61066,5.6077,5.61066,11000000.0
2009-04-07 12:37:00,5.61002,5.61029,5.60933,5.60959,10000000.0
2009-04-07 12:38:00,5.61043,5.61043,5.60862,5.60941,14000000.0
2009-04-07 12:39:00,5.60867,5.60946,5.60754,5.60754,14000000.0
2009-04-07 12:40:00,5.60923,5.60973,5.60801,5.60891,11000000.0
2009-04-07 12:41:00,5.61021,5.61203,5.60857,5.61175,12000000.0
2009-04-07 12:42:00,5.61324,5.61335,5.61047,5.61209,14000000.0
2009-04-07 12:43:00,5.61307,5.61418,5.61133,5.61418,15000000.0
2009-04-07 12:44:00,5.61372,5.61483,5.61298,5.61481,16000000.0
2009-04-07 12:45:00,5.6139,5.6139,5.6108,5.6108,10000000.0
2009-04-07 12:46:00,5.61001,5.61141,5.6081,5.60998,12000000.0
2009-04-07 12:47:00,5.60884,5.60916,5.60714,5.60866,13000000.0
2009-04-07 12:48:00,5.609,5.61105,5.60775,5.60974,12000000.0
2009-04-07 12:49:00,5.6081,5.60996,5.60765,5.60866,14000000.0
2009-04-07 12:50:00,5.60988,5.61035,5.60832,5.60849,9000000.0
2009-04-07 12:51:00,5.60941,5.61089,5.60848,5.61079,10000000.0
2009-04-07 12:52:00,5.61151,5.61391,5.60983,5.61391,22000000.0
2009-04-07 12:53:00,5.61287,5.61325,5.61121,5.6123,14000000.0
2009-04-07 12:54:00,5.61391,5.6149,5.61212,5.61448,13000000.0
2009-04-07 12:55:00,5.61426,5.61942,5.61392,5.61843,21000000.0
2009-04-07 12:56:00,5.61973,5.62419,5.61874,5.6226,18000000.0
2009-04-07 12:57:00,5.62275,5.62346,5.62123,5.62203,7000000.0
2009-04-07 12:58:00,5.62072,5.62153,5.6199,5.62026,12000000.0
2009-04-07 12:59:00,5.62114,5.62114,5.61836,5.62057,18000000.0
2009-04-07 13:00:00,5.62061,5.62061,5.61855,5.61925,14000000.0
2009-04-07 13:01:00,5.61841,5.62027,5.61841,5.62014,11000000.0
2009-04-07 13:02:00,5.62047,5.62047,5.61862,5.61907,15000000.0
2009-04-07 13:03:00,5.61856,5.62224,5.61856,5.62224,15000000.0
2009-04-07 13:04:00,5.6226,5.62282,5.61962,5.62053,16000000.0
2009-04-07 13:05:00,5.62081,5.62127,5.61892,5.62048,9000000.0
2009-04-07 13:06:00,5.62027,5.62088,5.6187,5.62014,13000000.0
2009-04-07 13:07:00,5.6209,5.62212,5.61951,5.61962,13000000.0
2009-04-07 13:08:00,5.6221,5.62283,5.61953,5.61959,10000000.0
2009-04-07 13:09:00,5.62021,5.62126,5.61954,5.62021,15000000.0
2009-04-07 13:10:00,5.61936,5.62049,5.6183,5.61958,12000000.0
2009-04-07 13:11:00,5.61939,5.62066,5.6182,5.62019,12000000.0
2009-04-07 13:12:00,5.62163,5.62163,5.61886,5.61963,12000000.0
2009-04-07 13:13:00,5.61966,5.62024,5.61819,5.62024,11000000.0
2009-04-07 13:14:00,5.62145,5.62183,5.61892,5.62064,9000000.0
2009-04-07 13:15:00,5.62078,5.62243,5.61946,5.62123,15000000.0
2009-04-07 13:16:00,5.62227,5.62227,5.61997,5.62078,15000000.0
2009-04-07 13:17:00,5.62232,5.62595,5.62209,5.62527,17000000.0
2009-04-07 13:18:00,5.62348,5.62449,5.62128,5.62245,15000000.0
2009-04-07 13:19:00,5.62249,5.6227,5.62055,5.62077,15000000.0
2009-04-07 13:20:00,5.62184,5.62255,5.62008,5.62094,19000000.0
2009-04-07 13:21:00,5.62031,5.62103,5.61926,5.62103,10000000.0
2009-04-07 13:22:00,5.61964,5.62004,5.61835,5.62004,8000000.0
2009-04-07 13:23:00,5.61865,5.61987,5.61741,5.61973,15000000.0
2009-04-07 13:24:00,5.62045,5.62181,5.61973,5.62087,11000000.0
2009-04-07 13:25:00,5.62053,5.62169,5.61971,5.62169,9000000.0
2009-04-07 13:26:00,5.62022,5.62088,5.61976,5.6206,8000000.0
2009-04-07 13:27:00,5.62101,5.62298,5.6198,5.62298,15000000.0
2009-04-07 13:28:00,5.62298,5.62417,5.62126,5.6219,17000000.0
2009-04-07 13:29:00,5.62112,5.62166,5.62025,5.62109,11000000.0
2009-04-07 13:30:00,5.62143,5.62165,5.6194,5.62035,21000000.0
2009-04-07 13:31:00,5.62014,5.62074,5.61867,5.61917,11000000.0
2009-04-07 13:32:00,5.61949,5.61949,5.61601,5.61601,10000000.0
2009-04-07 13:33:00,5.61797,5.61797,5.61661,5.61728,8000000.0
2009-04-07 13:34:00,5.61785,5.61804,5.61649,5.61683,15000000.0
2009-04-07 13:35:00,5.61761,5.61761,5.61423,5.61589,13000000.0
2009-04-07 13:36:00,5.61433,5.61587,5.61397,5.61587,11000000.0
2009-04-07 13:37:00,5.61536,5.61541,5.61272,5.61353,8000000.0
2009-04-07 13:38:00,5.61407,5.61433,5.61185,5.61316,13000000.0
2009-04-07 13:39:00,5.61328,5.61403,5.61174,5.61403,7000000.0
2009-04-07 13:40:00,5.61318,5.61393,5.611,5.61318,12000000.0
2009-04-07 13:41:00,5.61254,5.61365,5.61114,5.61347,15000000.0
2009-04-07 13:42:00,5.61253,5.61458,5.61222,5.61363,22000000.0
2009-04-07 13:43:00,5.61323,5.6138,5.61234,5.61268,13000000.0
2009-04-07 13:44:00,5.61347,5.61392,5.61182,5.61187,14000000.0
2009-04-07 13:45:00,5.61143,5.61283,5.61117,5.61283,7000000.0
2009-04-07 13:46:00,5.61253,5.61253,5.61066,5.61066,11000000.0
2009-04-07 13:47:00,5.61103,5.61142,5.60915,5.60989,11000000.0
2009-04-07 13:48:00,5.609,5.60962,5.608,5.6086,14000000.0
2009-04-07 13:49:00,5.60903,5.61073,5.60813,5.61073,13000000.0
2009-04-07 13:50:00,5.6106,5.61124,5.6088,5.60891,12000000.0
2009-04-07 13:51:00,5.61279,5.61365,5.6114,5.61168,11000000.0
2009-04-07 13:52:00,5.61371,5.61397,5.61128,5.61338,9000000.0
2009-04-07 13:53:00,5.61318,5.61354,5.61194,5.61218,11000000.0
2009-04-07 13:54:00,5.61135,5.61212,5.60961,5.61034,17000000.0
2009-04-07 13:55:00,5.61039,5.61128,5.60944,5.61125,22000000.0
2009-04-07 13:56:00,5.61067,5.61248,5.61003,5.61141,13000000.0
2009-04-07 13:57:00,5.6126,5.61287,5.61059,5.61169,19000000.0
2009-04-07 13:58:00,5.61153,5.61294,5.61081,5.61294,11000000.0
2009-04-07 13:59:00,5.61208,5.61394,5.61173,5.61394,7000000.0
2009-04-07 14:00:00,5.61437,5.6145,5.61138,5.61138,9000000.0
2009-04-07 14:01:00,5.60954,5.61016,5.60808,5.60914,7000000.0
2009-04-07 14:02:00,5.60877,5.60971,5.60785,5.60831,13000000.0
2009-04-07 14:03:00,5.61001,5.61021,5.60885,5.60994,17000000.0
2009-04-07 14:04:00,5.61036,5.61083,5.60904,5.61083,13000000.0
2009-04-07 14:05:00,5.60997,5.61077,5.60917,5.61077,8000000.0
2009-04-07 14:06:00,5.60975,5.61121,5.60906,5.61092,10000000.0
2009-04-07 14:07:00,5.61083,5.61131,5.61021,5.61065,10000000.0
2009-04-07 14:08:00,5.61109,5.61205,5.6097,5.61031,14000000.0
2009-04-07 14:09:00,5.61069,5.61192,5.60981,5.61063,16000000.0
2009-04-07 14:10:00,5.61258,5.61304,5.61072,5.61129,12000000.0
2009-04-07 14:11:00,5.61213,5.61288,5.61067,5.61288,14000000.0
2009-04-07 14:12:00,5.61232,5.6132,5.61131,5.6128,13000000.0
2009-04-07 14:13:00,5.61391,5.6148,5.61253,5.61479,11000000.0
2009-04-07 14:14:00,5.61571,5.6159,5.61328,5.61532,14000000.0
2009-04-07 14:15:00,5.61445,5.61464,5.6124,5.61344,11000000.0
2009-04-07 14:16:00,5.61417,5.61442,5.61203,5.61401,11000000.0
2009-04-07 14:17:00,5.61466,5.61491,5.61303,5.61303,14000000.0
2009-04-07 14:18:00,5.61477,5.61561,5.61418,5.61506,11000000.0
2009-04-07 14:19:00,5.61548,5.61559,5.61397,5.61501,8000000.0
2009-04-07 14:20:00,5.613,5.61364,5.61166,5.61339,10000000.0
2009-04-07 14:21:00,5.61304,5.61506,5.61185,5.615,14000000.0
2009-04-07 14:22:00,5.61433,5.6146,5.61305,5.61372,17000000.0
2009-04-07 14:23:00,5.61455,5.61456,5.61331,5.61332,8000000.0
2009-04-07 14:24:00,5.61458,5.61471,5.61117,5.61227,16000000.0
2009-04-07 14:25:00,5.61233,5.61315,5.61158,5.61182,11000000.0
2009-04-07 14:26:00,5.61376,5.61376,5.60987,5.61057,14000000.0
2009-04-07 14:27:00,5.60957,5.61039,5.60881,5.60937,8000000.0
2009-04-07 14:28:00,5.60892,5.60897,5.60803,5.60881,11000000.0
2009-04-07 14:29:00,5.60965,5.61018,5.60821,5.6088,11000000.0
2009-04-07 14:30:00,5.6088,5.60988,5.60659,5.60755,14000000.0
2009-04-07 14:31:00,5.60799,5.6087,5.60581,5.6087,15000000.0
2009-04-07 14:32:00,5.60842,5.60842,5.60608,5.60664,9000000.0
2009-04-07 14:33:00,5.60708,5.60802,5.60595,5.60747,12000000.0
2009-04-07 14:34:00,5.60789,5.60822,5.60626,5.60733,12000000.0
2009-04-07 14:35:00,5.60656,5.6074,5.60594,5.60694,18000000.0
2009-04-07 14:36:00,5.60718,5.60843,5.60674,5.60843,12000000.0
2009-04-07 14:37:00,5.60801,5.60801,5.6057,5.60618,12000000.0
2009-04-07 14:38:00,5.60728,5.60732,5.60566,5.60696,24000000.0
2009-04-07 14:39:00,5.60833,5.60833,5.60643,5.60733,12000000.0
2009-04-07 14:40:00,5.60679,5.60904,5.60655,5.60828,15000000.0
2009-04-07 14:41:00,5.60813,5.60959,5.60752,5.60839,17000000.0
2009-04-07 14:42:00,5.60795,5.60795,5.60535,5.60748,15000000.0
2009-04-07 14:43:00,5.60472,5.60669,5.60448,5.60665,9000000.0
2009-04-07 14:44:00,5.60676,5.60718,5.60595,5.6071,7000000.0
2009-04-07 14:45:00,5.6068,5.60805,5.60532,5.60805,17000000.0
2009-04-07 14:46:00,5.60731,5.60767,5.60518,5.60594,14000000.0
2009-04-07 14:47:00,5.60544,5.60614,5.60462,5.60599,16000000.0
2009-04-07 14:48:00,5.6049,5.60562,5.60281,5.60546,12000000.0
2009-04-07 14:49:00,5.6034,5.60517,5.60331,5.6044,20000000.0
2009-04-07 14:50:00,5.60348,5.60453,5.60265,5.60399,12000000.0
2009-04-07 14:51:00,5.60315,5.60515,5.60253,5.60466,12000000.0
2009-04-07 14:52:00,5.60503,5.60601,5.60429,5.60429,22000000.0
2009-04-07 14:53:00,5.60514,5.60573,5.6038,5.60495,17000000.0
2009-04-07 14:54:00,5.60487,5.60523,5.6034,5.60418,14000000.0
2009-04-07 14:55:00,5.60254,5.60409,5.60132,5.60345,20000000.0
2009-04-07 14:56:00,5.60339,5.60486,5.6022,5.60363,22000000.0
2009-04-07 14:57:00,5.60252,5.60497,5.60252,5.6039,10000000.0
2009-04-07 14:58:00,5.60338,5.60338,5.6005,5.6018,17000000.0
2009-04-07 14:59:00,5.60264,5.60439,5.60053,5.60402,12000000.0
2009-04-07 15:00:00,5.60493,5.60633,5.60401,5.60499,14000000.0
2009-04-07 15:01:00,5.60609,5.60752,5.60501,5.60501,16000000.0
2009-04-07 15:02:00,5.60636,5.60636,5.60437,5.60522,13000000.0
2009-04-07 15:03:00,5.60192,5.60441,5.60156,5.60441,7000000.0
2009-04-07 15:04:00,5.60444,5.60532,5.60338,5.60338,12000000.0
2009-04-07 15:05:00,5.60397,5.60533,5.60297,5.60398,20000000.0
2009-04-07 15:06:00,5.6042,5.60449,5.6027,5.6027,9000000.0
2009-04-07 15:07:00,5.60381,5.60477,5.60308,5.60477,9000000.0
2009-04-07 15:08:00,5.60431,5.60459,5.60305,5.60426,14000000.0
2009-04-07 15:09:00,5.6044,5.6052,5.60351,5.60482,14000000.0
2009-04-07 15:10:00,5.60559,5.60677,5.60428,5.60663,15000000.0
2009-04-07 15:11:00,5.605,5.60618,5.60454,5.60618,10000000.0
2009-04-07 15:12:00,5.60722,5.6073,5.60555,5.6073,10000000.0
2009-04-07 15:13:00,5.60717,5.60776,5.60615,5.60735,20000000.0
2009-04-07 15:14:00,5.60705,5.60722,5.60598,5.60696,10000000.0
2009-04-07 15:15:00,5.60608,5.607,5.60473,5.60617,13000000.0
2009-04-07 15:16:00,5.6059,5.60667,5.6046,5.60503,11000000.0
2009-04-07 15:17:00,5.60623,5.60763,5.6056,5.60705,17000000.0
2009-04-07 15:18:00,5.60816,5.60836,5.60649,5.60767,11000000.0
2009-04-07 15:19:00,5.60643,5.60643,5.60239,5.60504,18000000.0
2009-04-07 15:20:00,5.60297,5.60363,5.60192,5.60212,14000000.0
2009-04-07 15:21:00,5.6012,5.60204,5.59992,5.60204,15000000.0
2009-04-07 15:22:00,5.60212,5.60212,5.60104,5.60133,8000000.0
2009-04-07 15:23:00,5.60179,5.60266,5.60053,5.60193,15000000.0
2009-04-07 15:24:00,5.60182,5.60182,5.59954,5.60159,12000000.0
2009-04-07 15:25:00,5.60119,5.60283,5.60029,5.60282,12000000.0
2009-04-07 15:26:00,5.60313,5.60452,5.60217,5.60356,15000000.0
2009-04-07 15:27:00,5.60343,5.60486,5.60315,5.60486,12000000.0
2009-04-07 15:28:00,5.60516,5.60602,5.60385,5.60509,12000000.0
2009-04-07 15:29:00,5.60502,5.60548,5.60416,5.60524,10000000.0
2009-04-07 15:30:00,5.60382,5.60505,5.60267,5.60393,12000000.0
2009-04-07 15:31:00,5.60402,5.60478,5.6024,5.6047,19000000.0
2009-04-07 15:32:00,5.60506,5.60561,5.60411,5.60479,7000000.0
2009-04-07 15:33:00,5.60406,5.60406,5.60201,5.60328,7000000.0
2009-04-07 15:34:00,5.60372,5.60537,5.60227,5.60537,12000000.0
2009-04-07 15:35:00,5.60502,5.60656,5.60333,5.60656,17000000.0
2009-04-07 15:36:00,5.60717,5.60871,5.6061,5.60871,11000000.0
2009-04-07 15:37:00,5.60875,5.60875,5.60501,5.60784,14000000.0
2009-04-07 15:38:00,5.60832,5.61068,5.6079,5.61054,20000000.0
2009-04-07 15:39:00,5.61137,5.6116,5.60993,5.61089,8000000.0
2009-04-07 15:40:00,5.60961,5.61016,5.60911,5.60955,11000000.0
2009-04-07 15:41:00,5.61101,5.61401,5.61063,5.61401,10000000.0
2009-04-07 15:42:00,5.61392,5.61392,5.61151,5.6124,13000000.0
2009-04-07 15:43:00,5.61296,5.61296,5.61028,5.61119,14000000.0
2009-04-07 15:44:00,5.60943,5.61077,5.60926,5.61028,8000000.0
2009-04-07 15:45:00,5.61107,5.61172,5.61001,5.61114,10000000.0
2009-04-07 15:46:00,5.61203,5.61203,5.60924,5.6099,12000000.0
2009-04-07 15:47:00,5.61144,5.61216,5.60892,5.61156,18000000.0
2009-04-07 15:48:00,5.61097,5.61121,5.60899,5.60899,9000000.0
2009-04-07 15:49:00,5.61028,5.61093,5.60857,5.61046,14000000.0
2009-04-07 15:50:00,5.61195,5.61584,5.61028,5.61513,18000000.0
2009-04-07 15:51:00,5.61517,5.61768,5.61475,5.61679,8000000.0
2009-04-07 15:52:00,5.61601,5.61824,5.61554,5.61824,11000000.0
2009-04-07 15:53:00,5.61867,5.6187,5.61691,5.61814,15000000.0
2009-04-07 15:54:00,5.61624,5.61625,5.61449,5.61569,9000000.0
2009-04-07 15:55:00,5.61613,5.61802,5.61553,5.61639,9000000.0
2009-04-07 15:56:00,5.61822,5.61822,5.61399,5.61399,11000000.0
2009-04-07 15:57:00,5.61488,5.61568,5.61336,5.61568,15000000.0
2009-04-07 15:58:00,5.61523,5.61523,5.61292,5.61361,13000000.0
2009-04-07 15:59:00,5.61354,5.61415,5.61221,5.61289,15000000.0
2009-04-07 16:00:00,5.61316,5.61346,5.61145,5.61232,11000000.0
2009-04-07 16:01:00,5.614,5.61496,5.6126,5.61358,14000000.0
2009-04-07 16:02:00,5.61376,5.61376,5.61082,5.61146,11000000.0
2009-04-07 16:03:00,5.61141,5.61202,5.60999,5.61202,8000000.0
2009-04-07 16:04:00,5.61118,5.61269,5.61096,5.61214,8000000.0
2009-04-07 16:05:00,5.61292,5.61432,5.61292,5.61425,8000000.0
2009-04-07 16:06:00,5.61449,5.61562,5.6137,5.61508,16000000.0
2009-04-07 16:07:00,5.61628,5.61683,5.61485,5.61607,18000000.0
2009-04-07 16:08:00,5.6143,5.61661,5.61307,5.61355,14000000.0
2009-04-07 16:09:00,5.61273,5.61325,5.61098,5.61264,12000000.0
2009-04-07 16:10:00,5.6126,5.61298,5.60998,5.61154,10000000.0
2009-04-07 16:11:00,5.61288,5.6139,5.6122,5.6139,13000000.0
2009-04-07 16:12:00,5.61253,5.61365,5.61019,5.61052,16000000.0
2009-04-07 16:13:00,5.61096,5.61114,5.60945,5.61019,7000000.0
2009-04-07 16:14:00,5.61091,5.61125,5.60874,5.6101,16000000.0
2009-04-07 16:15:00,5.61019,5.61058,5.60893,5.61014,15000000.0
2009-04-07 16:16:00,5.6095,5.60985,5.60754,5.60907,17000000.0
2009-04-07 16:17:00,5.60819,5.60819,5.60691,5.60808,10000000.0
2009-04-07 16:18:00,5.60732,5.60972,5.60694,5.6093,10000000.0
2009-04-07 16:19:00,5.60879,5.60919,5.60696,5.60793,12000000.0
2009-04-07 16:20:00,5.60686,5.60738,5.60312,5.60416,11000000.0
2009-04-07 16:21:00,5.60375,5.6041,5.60169,5.604,8000000.0
2009-04-07 16:22:00,5.60421,5.60576,5.603,5.603,16000000.0
2009-04-07 16:23:00,5.60488,5.60488,5.60102,5.60327,11000000.0
2009-04-07 16:24:00,5.60168,5.60497,5.60136,5.60495,14000000.0
2009-04-07 16:25:00,5.60424,5.60424,5.602,5.60371,13000000.0
2009-04-07 16:26:00,5.60392,5.60465,5.60257,5.60412,16000000.0
2009-04-07 16:27:00,5.60411,5.60458,5.60311,5.60421,20000000.0
2009-04-07 16:28:00,5.60459,5.60497,5.60281,5.60459,12000000.0
2009-04-07 16:29:00,5.60517,5.60534,5.60346,5.60346,13000000.0
2009-04-07 16:30:00,5.60514,5.60531,5.60199,5.6033,17000000.0
2009-04-07 16:31:00,5.60145,5.60279,5.60144,5.6015,13000000.0
2009-04-07 16:32:00,5.60109,5.60225,5.60011,5.60225,10000000.0
2009-04-07 16:33:00,5.60196,5.60319,5.6009,5.60268,15000000.0
2009-04-07 16:34:00,5.60236,5.60236,5.60015,5.60128,9000000.0
2009-04-07 16:35:00,5.60122,5.60129,5.59952,5.60129,18000000.0
2009-04-07 16:36:00,5.60156,5.60323,5.60101,5.60323,8000000.0
2009-04-07 16:37:00,5.60235,5.60388,5.60208,5.60354,22000000.0
2009-04-07 16:38:00,5.60402,5.60474,5.60281,5.60408,14000000.0
2009-04-07 16:39:00,5.6026,5.60379,5.6023,5.60359,14000000.0
2009-04-07 16:40:00,5.60414,5.60433,5.60242,5.60376,17000000.0
2009-04-07 16:41:00,5.60462,5.6048,5.6031,5.60344,9000000.0
2009-04-07 16:42:00,5.60313,5.60424,5.60201,5.60424,13000000.0
2009-04-07 16:43:00,5.60383,5.60477,5.60249,5.60375,13000000.0
2009-04-07 16:44:00,5.6035,5.60414,5.60232,5.60278,11000000.0
2009-04-07 16:45:00,5.6014,5.60236,5.60133,5.60214,18000000.0
2009-04-07 16:46:00,5.60318,5.60405,5.60161,5.60405,11000000.0
2009-04-07 16:47:00,5.60339,5.60339,5.59999,5.60136,15000000.0
2009-04-07 16:48:00,5.60232,5.60263,5.59936,5.6002,7000000.0
2009-04-07 16:49:00,5.6005,5.60207,5.59819,5.60207,16000000.0
2009-04-07 16:50:00,5.60289,5.60295,5.6018,5.60222,9000000.0
2009-04-07 16:51:00,5.60274,5.60402,5.60108,5.60402,22000000.0
2009-04-07 16:52:00,5.60263,5.60397,5.60263,5.60353,11000000.0
2009-04-07 16:53:00,5.60573,5.60622,5.60455,5.60539,12000000.0
2009-04-07 16:54:00,5.60592,5.6071,5.60446,5.60566,17000000.0
2009-04-07 16:55:00,5.60798,5.60861,5.6067,5.6067,15000000.0
2009-04-07 16:56:00,5.60895,5.60924,5.60684,5.60877,11000000.0
2009-04-07 16:57:00,5.60628,5.60774,5.60588,5.60735,8000000.0
2009-04-07 16:58:00,5.60633,5.60772,5.60621,5.60772,12000000.0
2009-04-07 16:59:00,5.60708,5.60768,5.60539,5.60616,15000000.0
2009-04-07 17:00:00,5.60667,5.60719,5.60601,5.60719,10000000.0
2009-04-07 17:01:00,5.60682,5.60692,5.60523,5.60545,10000000.0
2009-04-07 17:02:00,5.60525,5.60603,5.60466,5.60593,8000000.0
2009-04-07 17:03:00,5.606,5.60721,5.60529,5.60631,11000000.0
2009-04-07 17:04:00,5.60619,5.60619,5.6037,5.60492,10000000.0
2009-04-07 17:05:00,5.60377,5.60531,5.60361,5.60479,18000000.0
2009-04-07 17:06:00,5.60459,5.60617,5.6042,5.60483,9000000.0
2009-04-07 17:07:00,5.60591,5.60614,5.60443,5.60614,20000000.0
2009-04-07 17:08:00,5.60544,5.60838,5.60533,5.60838,11000000.0
2009-04-07 17:09:00,5.60804,5.60873,5.60632,5.60812,14000000.0
2009-04-07 17:10:00,5.60771,5.60771,5.60543,5.60564,10000000.0
2009-04-07 17:11:00,5.60761,5.60826,5.6062,5.60647,12000000.0
2009-04-07 17:12:00,5.60826,5.60841,5.60679,5.60759,7000000.0
2009-04-07 17:13:00,5.60688,5.60904,5.60688,5.60859,13000000.0
2009-04-07 17:14:00,5.60845,5.60845,5.60635,5.60792,13000000.0
2009-04-07 17:15:00,5.60708,5.6083,5.60625,5.60746,12000000.0
2009-04-07 17:16:00,5.60774,5.60821,5.60652,5.60766,13000000.0
2009-04-07 17:17:00,5.60779,5.60779,5.60578,5.60703,12000000.0
2009-04-07 17:18:00,5.60726,5.60767,5.606,5.60751,15000000.0
2009-04-07 17:19:00,5.60725,5.6077,5.60653,5.6077,10000000.0
2009-04-07 17:20:00,5.60702,5.60712,5.60565,5.60572,13000000.0
2009-04-07 17:21:00,5.60533,5.60675,5.60529,5.60659,17000000.0
2009-04-07 17:22:00,5.60483,5.6062,5.60445,5.60555,15000000.0
2009-04-07 17:23:00,5.60456,5.60593,5.6044,5.60548,10000000.0
2009-04-07 17:24:00,5.60497,5.60587,5.60409,5.60512,17000000.0
2009-04-07 17:25:00,5.6057,5.60662,5.6052,5.60616,11000000.0
2009-04-07 17:26:00,5.60653,5.60886,5.60653,5.60791,12000000.0
2009-04-07 17:27:00,5.60894,5.61042,5.60879,5.60951,9000000.0
2009-04-07 17:28:00,5.60733,5.60848,5.60592,5.60704,16000000.0
2009-04-07 17:29:00,5.6072,5.60766,5.60635,5.60766,9000000.0
2009-04-07 17:30:00,5.60825,5.6088,5.6067,5.60792,11000000.0
2009-04-07 17:31:00,5.60867,5.60949,5.60782,5.60803,13000000.0
2009-04-07 17:32:00,5.60907,5.60972,5.60759,5.60879,13000000.0
2009-04-07 17:33:00,5.60786,5.60818,5.60606,5.60606,11000000.0
2009-04-07 17:34:00,5.60679,5.60679,5.60284,5.60284,12000000.0
2009-04-07 17:35:00,5.60507,5.60507,5.59936,5.59936,13000000.0
2009-04-07 17:36:00,5.60156,5.60241,5.60006,5.60156,14000000.0
2009-04-07 17:37:00,5.6021,5.6028,5.6011,5.60194,10000000.0
2009-04-07 17:38:00,5.60371,5.60396,5.60251,5.60374,7000000.0
2009-04-07 17:39:00,5.60342,5.60452,5.60167,5.60336,16000000.0
2009-04-07 17:40:00,5.60393,5.60625,5.60278,5.60625,17000000.0
2009-04-07 17:41:00,5.60549,5.60681,5.60367,5.60401,16000000.0
2009-04-07 17:42:00,5.60482,5.60597,5.60377,5.60484,16000000.0
2009-04-07 17:43:00,5.60518,5.60518,5.60251,5.60294,17000000.0
2009-04-07 17:44:00,5.60344,5.60399,5.60243,5.60351,8000000.0
2009-04-07 17:45:00,5.60466,5.60488,5.60278,5.60371,11000000.0
2009-04-07 17:46:00,5.60424,5.60456,5.60314,5.60357,9000000.0
2009-04-07 17:47:00,5.60297,5.60301,5.60077,5.60216,19000000.0
2009-04-07 17:48:00,5.60303,5.60352,5.60178,5.60352,16000000.0
2009-04-07 17:49:00,5.60279,5.6031,5.6005,5.60172,15000000.0
2009-04-07 17:50:00,5.60118,5.60118,5.59984,5.59984,11000000.0
2009-04-07 17:51:00,5.60166,5.60166,5.59762,5.5987,9000000.0
2009-04-07 17:52:00,5.5979,5.59808,5.59589,5.59783,11000000.0
2009-04-07 17:53:00,5.59823,5.59864,5.59701,5.59833,9000000.0
2009-04-07 17:54:00,5.59943,5.60038,5.59823,5.5993,10000000.0
2009-04-07 17:55:00,5.60054,5.60054,5.59879,5.59879,10000000.0
2009-04-07 17:56:00,5.60076,5.60094,5.59883,5.60009,16000000.0
2009-04-07 17:57:00,5.60106,5.60174,5.59919,5.6009,14000000.0
2009-04-07 17:58:00,5.60081,5.60218,5.59927,5.60218,24000000.0
2009-04-07 17:59:00,5.60276,5.60357,5.60222,5.60222,11000000.0
2009-04-07 18:00:00,5.60393,5.60611,5.60314,5.60611,10000000.0
2009-04-07 18:01:00,5.6065,5.6065,5.60388,5.60472,14000000.0
2009-04-07 18:02:00,5.60493,5.60626,5.60436,5.60532,12000000.0
2009-04-07 18:03:00,5.60404,5.60526,5.60384,5.60526,17000000.0
2009-04-07 18:04:00,5.60571,5.60641,5.60478,5.60478,15000000.0
2009-04-07 18:05:00,5.60535,5.6063,5.60501,5.6062,15000000.0
2009-04-07 18:06:00,5.60536,5.60895,5.60536,5.60895,15000000.0
2009-04-07 18:07:00,5.60919,5.60955,5.60715,5.60715,16000000.0
2009-04-07 18:08:00,5.60737,5.60754,5.60576,5.60576,16000000.0
2009-04-07 18:09:00,5.60518,5.60672,5.60503,5.60614,12000000.0
2009-04-07 18:10:00,5.60667,5.60719,5.60532,5.60697,17000000.0
2009-04-07 18:11:00,5.60678,5.60678,5.60409,5.60488,16000000.0
2009-04-07 18:12:00,5.60468,5.60535,5.60353,5.60531,13000000.0
2009-04-07 18:13:00,5.60416,5.60509,5.6032,5.6037,17000000.0
2009-04-07 18:14:00,5.60351,5.60494,5.60342,5.60448,13000000.0
2009-04-07 18:15:00,5.60311,5.60396,5.60204,5.60204,13000000.0
2009-04-07 18:16:00,5.60272,5.60348,5.60204,5.60282,15000000.0
2009-04-07 18:17:00,5.60308,5.60357,5.60217,5.60357,16000000.0
2009-04-07 18:18:00,5.60341,5.60386,5.60216,5.60358,18000000.0
2009-04-07 18:19:00,5.60363,5.60363,5.6013,5.60217,12000000.0
2009-04-07 18:20:00,5.60155,5.60258,5.60096,5.60201,16000000.0
2009-04-07 18:21:00,5.60128,5.6024,5.59946,5.6014,19000000.0
2009-04-07 18:22:00,5.60164,5.6019,5.59967,5.60087,20000000.0
2009-04-07 18:23:00,5.60092,5.60092,5.59935,5.60084,16000000.0
2009-04-07 18:24:00,5.59939,5.60096,5.59935,5.60028,14000000.0
2009-04-07 18:25:00,5.60018,5.60288,5.60018,5.60288,18000000.0
2009-04-07 18:26:00,5.60327,5.60361,5.60163,5.6028,9000000.0
2009-04-07 18:27:00,5.60398,5.604,5.60252,5.60312,16000000.0
2009-04-07 18:28:00,5.60334,5.60453,5.60282,5.60282,11000000.0
2009-04-07 18:29:00,5.60509,5.60567,5.60386,5.60567,15000000.0
2009-04-07 18:30:00,5.6057,5.6057,5.60457,5.60515,14000000.0
2009-04-07 18:31:00,5.60422,5.60559,5.60392,5.60494,19000000.0
2009-04-07 18:32:00,5.60541,5.60547,5.60358,5.60444,13000000.0
2009-04-07 18:33:00,5.60443,5.60452,5.60316,5.60368,13000000.0
2009-04-07 18:34:00,5.60396,5.60411,5.60275,5.60354,9000000.0
2009-04-07 18:35:00,5.60351,5.60424,5.60317,5.60327,14000000.0
2009-04-07 18:36:00,5.60451,5.60477,5.60285,5.60377,12000000.0
2009-04-07 18:37:00,5.60393,5.60531,5.60218,5.6039,13000000.0
2009-04-07 18:38:00,5.60565,5.60646,5.60403,5.60502,17000000.0
2009-04-07 18:39:00,5.60585,5.60675,5.60409,5.60482,18000000.0
2009-04-07 18:40:00,5.60712,5.60729,5.60476,5.6063,14000000.0
2009-04-07 18:41:00,5.60616,5.60724,5.60544,5.60724,18000000.0
2009-04-07 18:42:00,5.6067,5.60683,5.60453,5.606,14000000.0
2009-04-07 18:43:00,5.60572,5.60641,5.60432,5.60615,14000000.0
2009-04-07 18:44:00,5.60611,5.60634,5.60465,5.60603,12000000.0
2009-04-07 18:45:00,5.60703,5.60733,5.60568,5.60664,17000000.0
2009-04-07 18:46:00,5.60595,5.60685,5.60518,5.60627,15000000.0
2009-04-07 18:47:00,5.60557,5.6064,5.60527,5.60527,16000000.0
2009-04-07 18:48:00,5.60615,5.60671,5.6058,5.60618,11000000.0
2009-04-07 18:49:00,5.60667,5.60685,5.60567,5.6067,8000000.0
2009-04-07 18:50:00,5.60641,5.60687,5.60508,5.60508,16000000.0
2009-04-07 18:51:00,5.60481,5.60682,5.6048,5.60647,19000000.0
2009-04-07 18:52:00,5.60622,5.60668,5.60527,5.60598,10000000.0
2009-04-07 18:53:00,5.60591,5.60672,5.60526,5.60526,10000000.0
2009-04-07 18:54:00,5.60694,5.60694,5.60531,5.60615,11000000.0
2009-04-07 18:55:00,5.60618,5.6066,5.60541,5.6063,8000000.0
2009-04-07 18:56:00,5.60584,5.60728,5.60568,5.60728,16000000.0
2009-04-07 18:57:00,5.60676,5.60708,5.60531,5.60531,8000000.0
2009-04-07 18:58:00,5.60456,5.60697,5.60456,5.6054,13000000.0
2009-04-07 18:59:00,5.60733,5.60818,5.60674,5.60742,17000000.0
2009-04-07 19:00:00,5.60695,5.60817,5.60635,5.60768,13000000.0
2009-04-07 19:01:00,5.60586,5.60725,5.60573,5.60725,12000000.0
2009-04-07 19:02:00,5.60864,5.61203,5.60757,5.6086,16000000.0
2009-04-07 19:03:00,5.60828,5.6086,5.60716,5.60829,17000000.0
2009-04-07 19:04:00,5.60757,5.60783,5.60694,5.60724,12000000.0
2009-04-07 19:05:00,5.60744,5.60843,5.6071,5.60756,17000000.0
2009-04-07 19:06:00,5.60769,5.60911,5.60761,5.60911,7000000.0
2009-04-07 19:07:00,5.60834,5.60897,5.60737,5.6087,20000000.0
2009-04-07 19:08:00,5.60921,5.60936,5.60782,5.60927,21000000.0
2009-04-07 19:09:00,5.60996,5.60996,5.60873,5.60973,16000000.0
2009-04-07 19:10:00,5.6103,5.61213,5.60909,5.61203,14000000.0
2009-04-07 19:11:00,5.61199,5.61298,5.61061,5.61242,12000000.0
2009-04-07 19:12:00,5.61342,5.61415,5.61231,5.61348,18000000.0
2009-04-07 19:13:00,5.61389,5.61493,5.61278,5.61469,14000000.0
2009-04-07 19:14:00,5.61403,5.61493,5.61359,5.61416,18000000.0
2009-04-07 19:15:00,5.61446,5.61533,5.61398,5.61463,9000000.0
2009-04-07 19:16:00,5.61407,5.6149,5.61315,5.61375,12000000.0
2009-04-07 19:17:00,5.61344,5.61392,5.61244,5.61308,14000000.0
2009-04-07 19:18:00,5.61358,5.61457,5.61263,5.61361,16000000.0
2009-04-07 19:19:00,5.61358,5.61436,5.61342,5.61342,7000000.0
2009-04-07 19:20:00,5.61331,5.61436,5.613,5.6133,8000000.0
2009-04-07 19:21:00,5.6144,5.61469,5.61301,5.614,18000000.0
2009-04-07 19:22:00,5.61437,5.61615,5.61424,5.61615,9000000.0
2009-04-07 19:23:00,5.61664,5.61685,5.61468,5.61531,10000000.0
2009-04-07 19:24:00,5.61565,5.61565,5.61325,5.61325,11000000.0
2009-04-07 19:25:00,5.61367,5.61463,5.61307,5.6146,17000000.0
2009-04-07 19:26:00,5.61381,5.61481,5.61278,5.61278,11000000.0
2009-04-07 19:27:00,5.6131,5.61341,5.61157,5.61295,13000000.0
2009-04-07 19:28:00,5.61295,5.61295,5.61089,5.61089,10000000.0
2009-04-07 19:29:00,5.61087,5.61277,5.61087,5.61204,11000000.0
2009-04-07 19:30:00,5.61338,5.61358,5.61141,5.6124,12000000.0
2009-04-07 19:31:00,5.61231,5.6131,5.6117,5.6131,8000000.0
2009-04-07 19:32:00,5.61399,5.61519,5.61235,5.61519,11000000.0
2009-04-07 19:33:00,5.61519,5.6162,5.61404,5.61473,13000000.0
2009-04-07 19:34:00,5.61429,5.61597,5.61377,5.61502,12000000.0
2009-04-07 19:35:00,5.61516,5.61596,5.61435,5.61573,13000000.0
2009-04-07 19:36:00,5.61702,5.61797,5.61513,5.61797,12000000.0
2009-04-07 19:37:00,5.61691,5.61926,5.61691,5.61902,8000000.0
2009-04-07 19:38:00,5.61839,5.61904,5.61705,5.61852,20000000.0
2009-04-07 19:39:00,5.6182,5.61863,5.61716,5.61777,11000000.0
2009-04-07 19:40:00,5.61811,5.61811,5.61599,5.61599,11000000.0
2009-04-07 19:41:00,5.61639,5.61739,5.61586,5.61667,9000000.0
2009-04-07 19:42:00,5.61628,5.61711,5.61628,5.6167,10000000.0
2009-04-07 19:43:00,5.61667,5.61722,5.61543,5.61557,14000000.0
2009-04-07 19:44:00,5.61618,5.61694,5.61515,5.61693,15000000.0
2009-04-07 19:45:00,5.61657,5.6182,5.61591,5.61774,12000000.0
2009-04-07 19:46:00,5.61658,5.61823,5.61644,5.61701,11000000.0
2009-04-07 19:47:00,5.61672,5.61747,5.61623,5.61633,10000000.0
2009-04-07 19:48:00,5.61647,5.61694,5.61593,5.61617,9000000.0
2009-04-07 19:49:00,5.61718,5.6173,5.6159,5.6172,16000000.0
2009-04-07 19:50:00,5.61683,5.61741,5.61633,5.61681,10000000.0
2009-04-07 19:51:00,5.61626,5.61671,5.61526,5.61597,11000000.0
2009-04-07 19:52:00,5.61658,5.61658,5.61458,5.61577,19000000.0
2009-04-07 19:53:00,5.61368,5.6149,5.61227,5.61267,19000000.0
2009-04-07 19:54:00,5.61029,5.61292,5.60945,5.61045,14000000.0
2009-04-07 19:55:00,5.6099,5.61033,5.60848,5.60935,16000000.0
2009-04-07 19:56:00,5.60942,5.61122,5.609,5.61118,12000000.0
2009-04-07 19:57:00,5.61071,5.61105,5.60904,5.61034,14000000.0
2009-04-07 19:58:00,5.61001,5.61075,5.60848,5.60982,13000000.0
2009-04-07 19:59:00,5.60955,5.61026,5.60927,5.60988,10000000.0
2009-04-07 20:00:00,5.6098,5.61197,5.6098,5.61197,15000000.0
2009-04-07 20:01:00,5.61246,5.61398,5.61178,5.61382,14000000.0
2009-04-07 20:02:00,5.61345,5.61389,5.61262,5.61335,8000000.0
2009-04-07 20:03:00,5.61262,5.61347,5.61188,5.61279,13000000.0
2009-04-07 20:04:00,5.61344,5.61434,5.61272,5.61434,12000000.0
2009-04-07 20:05:00,5.61345,5.61501,5.61337,5.61501,11000000.0
2009-04-07 20:06:00,5.61574,5.61574,5.6135,5.61353,10000000.0
2009-04-07 20:07:00,5.61472,5.61472,5.61202,5.6131,13000000.0
2009-04-07 20:08:00,5.61375,5.61408,5.61261,5.61288,16000000.0
2009-04-07 20:09:00,5.61282,5.61364,5.61025,5.61164,17000000.0
2009-04-07 20:10:00,5.61141,5.61282,5.61141,5.6124,10000000.0
2009-04-07 20:11:00,5.61239,5.61239,5.61046,5.61104,13000000.0
2009-04-07 20:12:00,5.61084,5.61146,5.61005,5.61011,15000000.0
2009-04-07 20:13:00,5.61085,5.61147,5.61047,5.61111,13000000.0
2009-04-07 20:14:00,5.61048,5.61135,5.61025,5.61065,8000000.0
2009-04-07 20:15:00,5.60997,5.61108,5.60966,5.61108,10000000.0
2009-04-07 20:16:00,5.60956,5.61094,5.60939,5.60981,14000000.0
2009-04-07 20:17:00,5.61094,5.61146,5.61029,5.61094,13000000.0
2009-04-07 20:18:00,5.61113,5.61258,5.61103,5.61258,7000000.0
2009-04-07 20:19:00,5.61248,5.61248,5.61103,5.61156,11000000.0
2009-04-07 20:20:00,5.61145,5.61239,5.61088,5.61141,19000000.0
2009-04-07 20:21:00,5.61144,5.61205,5.61096,5.61142,11000000.0
2009-04-07 20:22:00,5.61221,5.61221,5.6106,5.6113,11000000.0
2009-04-07 20:23:00,5.61151,5.61253,5.61083,5.61253,13000000.0
2009-04-07 20:24:00,5.61245,5.61315,5.61135,5.61315,9000000.0
2009-04-07 20:25:00,5.61151,5.61297,5.61151,5.61232,18000000.0
2009-04-07 20:26:00,5.61226,5.61235,5.61137,5.61211,7000000.0
2009-04-07 20:27:00,5.61046,5.61245,5.61046,5.61157,9000000.0
2009-04-07 20:28:00,5.61028,5.6117,5.61011,5.6117,13000000.0
2009-04-07 20:29:00,5.61171,5.61187,5.61028,5.61161,14000000.0
2009-04-07 20:30:00,5.61028,5.61193,5.61028,5.61118,16000000.0
2009-04-07 20:31:00,5.61198,5.6132,5.61116,5.61214,22000000.0
2009-04-07 20:32:00,5.61235,5.61359,5.61199,5.61284,12000000.0
2009-04-07 20:33:00,5.61282,5.61446,5.61282,5.61446,13000000.0
2009-04-07 20:34:00,5.61289,5.61456,5.61275,5.61286,15000000.0
2009-04-07 20:35:00,5.61408,5.61439,5.61311,5.61311,16000000.0
2009-04-07 20:36:00,5.61421,5.61472,5.61342,5.61422,15000000.0
2009-04-07 20:37:00,5.61405,5.61522,5.61359,5.61483,14000000.0
2009-04-07 20:38:00,5.61418,5.61478,5.61296,5.6138,13000000.0
2009-04-07 20:39:00,5.61352,5.61547,5.61352,5.61547,18000000.0
2009-04-07 20:40:00,5.61509,5.6163,5.61469,5.61505,14000000.0
2009-04-07 20:41:00,5.61588,5.61588,5.61374,5.61467,18000000.0
2009-04-07 20:42:00,5.61494,5.61522,5.61345,5.61477,12000000.0
2009-04-07 20:43:00,5.61568,5.61643,5.61437,5.61586,18000000.0
2009-04-07 20:44:00,5.61686,5.61686,5.61487,5.61498,18000000.0
2009-04-07 20:45:00,5.6157,5.61682,5.61542,5.61682,11000000.0
2009-04-07 20:46:00,5.61601,5.61634,5.61523,5.61554,18000000.0
2009-04-07 20:47:00,5.61629,5.61684,5.61408,5.61408,20000000.0
2009-04-07 20:48:00,5.61567,5.61587,5.6141,5.61441,17000000.0
2009-04-07 20:49:00,5.61569,5.61611,5.61442,5.61587,16000000.0
2009-04-07 20:50:00,5.61543,5.61638,5.61461,5.61638,8000000.0
2009-04-07 20:51:00,5.6147,5.61609,5.61444,5.61541,8000000.0
2009-04-07 20:52:00,5.61461,5.61667,5.61461,5.61566,12000000.0
2009-04-07 20:53:00,5.61579,5.61622,5.6142,5.61504,16000000.0
2009-04-07 20:54:00,5.61439,5.61579,5.61432,5.61509,15000000.0
2009-04-07 20:55:00,5.61478,5.61575,5.61409,5.61485,16000000.0
2009-04-07 20:56:00,5.61578,5.61596,5.61484,5.61596,7000000.0
2009-04-07 20:57:00,5.6156,5.61657,5.6151,5.61657,14000000.0
2009-04-07 20:58:00,5.61525,5.61568,5.61335,5.61475,10000000.0
2009-04-07 20:59:00,5.61548,5.61548,5.61424,5.61516,11000000.0
2009-04-07 21:00:00,5.61499,5.6155,5.61405,5.61463,14000000.0
2009-04-07 21:01:00,5.61451,5.61467,5.61287,5.61305,12000000.0
2009-04-07 21:02:00,5.61313,5.61313,5.61143,5.61306,17000000.0
2009-04-07 21:03:00,5.61343,5.61458,5.61285,5.61458,11000000.0
2009-04-07 21:04:00,5.61407,5.61418,5.613,5.613,10000000.0
2009-04-07 21:05:00,5.61223,5.6133,5.61168,5.61168,8000000.0
2009-04-07 21:06:00,5.61174,5.61191,5.60897,5.60972,13000000.0
2009-04-07 21:07:00,5.6096,5.61012,5.60877,5.60966,14000000.0
2009-04-07 21:08:00,5.61091,5.61105,5.60985,5.60985,8000000.0
2009-04-07 21:09:00,5.61096,5.61096,5.60903,5.60937,13000000.0
2009-04-07 21:10:00,5.60904,5.60904,5.60577,5.6077,17000000.0
2009-04-07 21:11:00,5.60768,5.60788,5.60619,5.60657,15000000.0
2009-04-07 21:12:00,5.60557,5.60558,5.60393,5.60393,11000000.0
2009-04-07 21:13:00,5.60343,5.60428,5.60239,5.60333,12000000.0
2009-04-07 21:14:00,5.60396,5.6045,5.6027,5.6027,14000000.0
2009-04-07 21:15:00,5.60296,5.60403,5.60295,5.60369,13000000.0
2009-04-07 21:16:00,5.60334,5.60444,5.60242,5.60253,12000000.0
2009-04-07 21:17:00,5.60199,5.60245,5.60073,5.60194,16000000.0
2009-04-07 21:18:00,5.60221,5.60258,5.60113,5.60148,15000000.0
2009-04-07 21:19:00,5.60272,5.60272,5.59868,5.59943,15000000.0
2009-04-07 21:20:00,5.60051,5.60112,5.59781,5.60042,8000000.0
2009-04-07 21:21:00,5.60183,5.6032,5.60056,5.6032,17000000.0
2009-04-07 21:22:00,5.60243,5.60363,5.60186,5.60317,11000000.0
2009-04-07 21:23:00,5.6035,5.6041,5.6025,5.60285,23000000.0
2009-04-07 21:24:00,5.60382,5.6044,5.6024,5.60369,13000000.0
2009-04-07 21:25:00,5.60271,5.60437,5.60264,5.60428,15000000.0
2009-04-07 21:26:00,5.60306,5.60458,5.60295,5.60377,10000000.0
2009-04-07 21:27:00,5.60357,5.60482,5.60357,5.60462,10000000.0
2009-04-07 21:28:00,5.60484,5.60553,5.60394,5.60465,13000000.0
2009-04-07 21:29:00,5.60623,5.60659,5.60542,5.6058,10000000.0
2009-04-07 21:30:00,5.60695,5.60809,5.60605,5.60686,16000000.0
2009-04-07 21:31:00,5.60692,5.60719,5.60559,5.60609,18000000.0
2009-04-07 21:32:00,5.60576,5.6069,5.60513,5.60654,15000000.0
2009-04-07 21:33:00,5.60622,5.6071,5.60525,5.60633,13000000.0
2009-04-07 21:34:00,5.60568,5.60633,5.60473,5.60534,9000000.0
2009-04-07 21:35:00,5.60548,5.60629,5.605,5.60629,8000000.0
2009-04-07 21:36:00,5.60628,5.60679,5.60533,5.60679,18000000.0
2009-04-07 21:37:00,5.60589,5.60794,5.60577,5.60595,22000000.0
2009-04-07 21:38:00,5.60724,5.60728,5.60589,5.60717,9000000.0
2009-04-07 21:39:00,5.60679,5.60714,5.60559,5.607,11000000.0
2009-04-07 21:40:00,5.60747,5.60861,5.60706,5.60825,19000000.0
2009-04-07 21:41:00,5.60856,5.60868,5.6051,5.6051,12000000.0
2009-04-07 21:42:00,5.60392,5.60529,5.60375,5.60501,11000000.0
2009-04-07 21:43:00,5.6036,5.60573,5.60339,5.60474,14000000.0
2009-04-07 21:44:00,5.60466,5.60676,5.60466,5.6051,13000000.0
2009-04-07 21:45:00,5.60625,5.60692,5.60478,5.6048,12000000.0
2009-04-07 21:46:00,5.60565,5.6067,5.6052,5.60614,14000000.0
2009-04-07 21:47:00,5.60609,5.60817,5.60609,5.60737,17000000.0
2009-04-07 21:48:00,5.60741,5.60772,5.60636,5.60636,16000000.0
2009-04-07 21:49:00,5.60639,5.60786,5.60639,5.60686,14000000.0
2009-04-07 21:50:00,5.60752,5.60844,5.607,5.60844,13000000.0
2009-04-07 21:51:00,5.60821,5.60888,5.60668,5.60697,14000000.0
2009-04-07 21:52:00,5.6069,5.6082,5.6063,5.60657,17000000.0
2009-04-07 21:53:00,5.60801,5.60843,5.60684,5.60782,27000000.0
2009-04-07 21:54:00,5.60759,5.60872,5.60754,5.6078,10000000.0
2009-04-07 21:55:00,5.60748,5.6089,5.60748,5.60867,8000000.0
2009-04-07 21:56:00,5.60959,5.60959,5.60788,5.60947,16000000.0
2009-04-07 21:57:00,5.60931,5.61054,5.60889,5.61007,18000000.0
2009-04-07 21:58:00,5.61016,5.61033,5.60839,5.6099,18000000.0
2009-04-07 21:59:00,5.60903,5.61015,5.60859,5.6099,17000000.0
2009-04-07 22:00:00,5.60968,5.61021,5.60919,5.60941,9000000.0
2009-04-07 22:01:00,5.60951,5.60957,5.60777,5.60825,22000000.0
2009-04-07 22:02:00,5.60941,5.6096,5.60836,5.60959,11000000.0
2009-04-07 22:03:00,5.60968,5.60968,5.60801,5.60863,16000000.0
2009-04-07 22:04:00,5.60907,5.60961,5.6077,5.60868,12000000.0
2009-04-07 22:05:00,5.60797,5.60875,5.60797,5.60858,7000000.0
2009-04-07 22:06:00,5.60889,5.60922,5.60815,5.60855,15000000.0
2009-04-07 22:07:00,5.60843,5.60895,5.60753,5.60813,19000000.0
2009-04-07 22:08:00,5.6078,5.6083,5.60697,5.6083,11000000.0
2009-04-07 22:09:00,5.60789,5.60916,5.60789,5.6085,10000000.0
2009-04-07 22:10:00,5.60947,5.60962,5.60829,5.60859,10000000.0
2009-04-07 22:11:00,5.60937,5.60962,5.60803,5.60826,18000000.0
2009-04-07 22:12:00,5.60862,5.60908,5.60798,5.60798,11000000.0
2009-04-07 22:13:00,5.60981,5.60989,5.60756,5.60821,14000000.0
2009-04-07 22:14:00,5.60782,5.6087,5.60723,5.60844,24000000.0
2009-04-07 22:15:00,5.60796,5.60877,5.60764,5.60836,13000000.0
2009-04-07 22:16:00,5.60896,5.6092,5.60725,5.6078,13000000.0
2009-04-07 22:17:00,5.60922,5.60922,5.60849,5.60868,8000000.0
2009-04-07 22:18:00,5.60874,5.60933,5.60833,5.60904,13000000.0
2009-04-07 22:19:00,5.60947,5.60969,5.60893,5.60918,14000000.0
2009-04-07 22:20:00,5.60851,5.61018,5.60851,5.60899,21000000.0
2009-04-07 22:21:00,5.60887,5.60991,5.60887,5.60932,13000000.0
2009-04-07 22:22:00,5.6099,5.61078,5.60957,5.61053,12000000.0
2009-04-07 22:23:00,5.61015,5.61127,5.60989,5.61038,18000000.0
2009-04-07 22:24:00,5.61073,5.61111,5.61019,5.61033,14000000.0
2009-04-07 22:25:00,5.61098,5.61146,5.61051,5.61081,13000000.0
2009-04-07 22:26:00,5.61069,5.61069,5.60807,5.60911,13000000.0
2009-04-07 22:27:00,5.60925,5.60946,5.60804,5.60831,16000000.0
2009-04-07 22:28:00,5.60856,5.60952,5.60799,5.60952,13000000.0
2009-04-07 22:29:00,5.60922,5.6096,5.60801,5.60866,21000000.0
2009-04-07 22:30:00,5.60814,5.60896,5.6077,5.60856,17000000.0
2009-04-07 22:31:00,5.60931,5.60939,5.60808,5.6092,10000000.0
2009-04-07 22:32:00,5.60847,5.60891,5.60771,5.60891,13000000.0
2009-04-07 22:33:00,5.60894,5.60894,5.60769,5.60818,13000000.0
2009-04-07 22:34:00,5.6086,5.60934,5.60725,5.60725,13000000.0
2009-04-07 22:35:00,5.60944,5.60969,5.60818,5.60818,19000000.0
2009-04-07 22:36:00,5.60879,5.60958,5.60824,5.60958,14000000.0
2009-04-07 22:37:00,5.60936,5.60936,5.60792,5.60862,17000000.0
2009-04-07 22:38:00,5.60828,5.60925,5.60785,5.608,9000000.0
2009-04-07 22:39:00,5.60855,5.60919,5.60805,5.60885,20000000.0
2009-04-07 22:40:00,5.6088,5.60942,5.60837,5.60879,13000000.0
2009-04-07 22:41:00,5.60995,5.61038,5.60846,5.61038,13000000.0
2009-04-07 22:42:00,5.61064,5.61064,5.60869,5.60956,10000000.0
2009-04-07 22:43:00,5.61099,5.61099,5.60893,5.60917,15000000.0
2009-04-07 22:44:00,5.60979,5.61043,5.60927,5.61017,16000000.0
2009-04-07 22:45:00,5.61079,5.61079,5.60904,5.60942,14000000.0
2009-04-07 22:46:00,5.61044,5.61056,5.60889,5.6097,12000000.0
2009-04-07 22:47:00,5.61017,5.61019,5.60867,5.60867,7000000.0
2009-04-07 22:48:00,5.61032,5.61037,5.60848,5.60987,16000000.0
2009-04-07 22:49:00,5.61037,5.61132,5.60964,5.61124,10000000.0
2009-04-07 22:50:00,5.60998,5.61139,5.60948,5.61051,15000000.0
2009-04-07 22:51:00,5.61011,5.61016,5.60908,5.61007,17000000.0
2009-04-07 22:52:00,5.60926,5.60926,5.60726,5.60742,10000000.0
2009-04-07 22:53:00,5.60756,5.60874,5.60711,5.60874,20000000.0
2009-04-07 22:54:00,5.60723,5.60837,5.60714,5.60811,10000000.0
2009-04-07 22:55:00,5.60684,5.60853,5.60654,5.60662,12000000.0
2009-04-07 22:56:00,5.60642,5.60781,5.60601,5.60768,9000000.0
2009-04-07 22:57:00,5.6075,5.60823,5.60709,5.60758,18000000.0
2009-04-07 22:58:00,5.60678,5.60783,5.6066,5.60764,13000000.0
2009-04-07 22:59:00,5.60732,5.60799,5.60689,5.60794,10000000.0
2009-04-07 23:00:00,5.60741,5.60741,5.6058,5.60677,17000000.0
2009-04-07 23:01:00,5.60658,5.60744,5.60658,5.60689,13000000.0
2009-04-07 23:02:00,5.60711,5.60728,5.60641,5.60675,7000000.0
2009-04-07 23:03:00,5.60734,5.60787,5.60594,5.60628,16000000.0
2009-04-07 23:04:00,5.6061,5.60777,5.6061,5.60777,12000000.0
2009-04-07 23:05:00,5.60782,5.60874,5.60781,5.60836,11000000.0
2009-04-07 23:06:00,5.60894,5.60963,5.60786,5.60906,11000000.0
2009-04-07 23:07:00,5.60925,5.60991,5.60834,5.60834,13000000.0
2009-04-07 23:08:00,5.60821,5.60981,5.60821,5.60895,20000000.0
2009-04-07 23:09:00,5.60876,5.6095,5.60822,5.60854,16000000.0
2009-04-07 23:10:00,5.60908,5.61048,5.6084,5.6088,16000000.0
2009-04-07 23:11:00,5.60958,5.60958,5.60833,5.6092,10000000.0
2009-04-07 23:12:00,5.60916,5.60931,5.60893,5.60893,12000000.0
2009-04-07 23:13:00,5.60909,5.6091,5.6089,5.60909,16000000.0
2009-04-07 23:14:00,5.61039,5.61039,5.60927,5.60965,9000000.0
2009-04-07 23:15:00,5.61053,5.61053,5.60893,5.60937,9000000.0
2009-04-07 23:16:00,5.60928,5.60939,5.60913,5.60915,18000000.0
2009-04-07 23:17:00,5.60922,5.60942,5.60922,5.60935,8000000.0
2009-04-07 23:18:00,5.61088,5.61088,5.60907,5.61013,10000000.0
2009-04-07 23:19:00,5.61,5.61056,5.6095,5.60999,9000000.0
2009-04-07 23:20:00,5.60945,5.61023,5.60916,5.60936,17000000.0
2009-04-07 23:21:00,5.61026,5.61026,5.6088,5.60942,11000000.0
2009-04-07 23:22:00,5.60957,5.60992,5.60806,5.60828,12000000.0
2009-04-07 23:23:00,5.60851,5.60962,5.6073,5.60872,12000000.0
2009-04-07 23:24:00,5.60903,5.60981,5.60839,5.60872,12000000.0
2009-04-07 23:25:00,5.60838,5.60953,5.60838,5.60953,9000000.0
2009-04-07 23:26:00,5.6089,5.60958,5.60861,5.60861,14000000.0
2009-04-07 23:27:00,5.60921,5.60962,5.60783,5.60858,17000000.0
2009-04-07 23:28:00,5.60968,5.60968,5.6078,5.6078,15000000.0
2009-04-07 23:29:00,5.60913,5.60945,5.6084,5.60873,11000000.0
2009-04-07 23:30:00,5.60838,5.60964,5.60799,5.60883,14000000.0
2009-04-07 23:31:00,5.60882,5.60916,5.60826,5.6085,7000000.0
2009-04-07 23:32:00,5.60895,5.60895,5.60852,5.60852,15000000.0
2009-04-07 23:33:00,5.60938,5.60991,5.60875,5.60947,7000000.0
2009-04-07 23:34:00,5.60875,5.60969,5.60852,5.60852,10000000.0
2009-04-07 23:35:00,5.60817,5.60867,5.60815,5.60867,12000000.0
2009-04-07 23:36:00,5.61069,5.61069,5.60924,5.60945,10000000.0
2009-04-07 23:37:00,5.60891,5.61057,5.60891,5.60958,14000000.0
2009-04-07 23:38:00,5.60997,5.61087,5.60904,5.60938,17000000.0
2009-04-07 23:39:00,5.60967,5.61042,5.60873,5.60911,9000000.0
2009-04-07 23:40:00,5.60942,5.61099,5.60913,5.6103,12000000.0
2009-04-07 23:41:00,5.61048,5.61156,5.6102,5.6102,9000000.0
2009-04-07 23:42:00,5.61089,5.61143,5.60995,5.61045,15000000.0
2009-04-07 23:43:00,5.61043,5.61154,5.60941,5.60941,13000000.0
2009-04-07 23:44:00,5.61085,5.61149,5.60938,5.60938,8000000.0
2009-04-07 23:45:00,5.611,5.61175,5.60974,5.61036,12000000.0
2009-04-07 23:46:00,5.60902,5.61119,5.60902,5.60961,20000000.0
2009-04-07 23:47:00,5.61076,5.61094,5.60972,5.60992,19000000.0
2009-04-07 23:48:00,5.60959,5.61058,5.60801,5.60801,14000000.0
2009-04-07 23:49:00,5.60878,5.6101,5.60778,5.60778,12000000.0
2009-04-07 23:50:00,5.60797,5.60941,5.60743,5.60743,10000000.0
2009-04-07 23:51:00,5.60896,5.6093,5.60717,5.60778,14000000.0
2009-04-07 23:52:00,5.60788,5.60871,5.6068,5.6068,13000000.0
2009-04-07 23:53:00,5.60853,5.60901,5.60701,5.60811,16000000.0
2009-04-07 23:54:00,5.60768,5.60929,5.60768,5.60843,13000000.0
2009-04-07 23:55:00,5.60842,5.6091,5.60744,5.608,16000000.0
2009-04-07 23:56:00,5.60874,5.61054,5.60844,5.60986,12000000.0
2009-04-07 23:57:00,5.60957,5.61014,5.60868,5.60919,14000000.0
2009-04-07 23:58:00,5.6086,5.60983,5.6086,5.60882,16000000.0
2009-04-07 23:59:00,5.60963,5.60963,5.60765,5.6082,12000000.0
2009-04-08 00:00:00,5.60745,5.60844,5.60745,5.60844,17000000.0
2009-04-08 00:01:00,5.60833,5.60938,5.60817,5.6087,12000000.0
2009-04-08 00:02:00,5.60812,5.60896,5.60771,5.60779,11000000.0
2009-04-08 00:03:00,5.60918,5.60921,5.60785,5.60788,7000000.0
2009-04-08 00:04:00,5.60878,5.60914,5.607,5.60829,16000000.0
2009-04-08 00:05:00,5.60735,5.60877,5.60716,5.60795,17000000.0
2009-04-08 00:06:00,5.60848,5.60867,5.60793,5.6084,10000000.0
2009-04-08 00:07:00,5.60735,5.60735,5.60715,5.60715,19000000.0
2009-04-08 00:08:00,5.60873,5.60873,5.60705,5.60705,9000000.0
2009-04-08 00:09:00,5.60831,5.60831,5.60654,5.60758,19000000.0
2009-04-08 00:10:00,5.60758,5.60765,5.60745,5.60765,16000000.0
2009-04-08 00:11:00,5.60825,5.60825,5.60608,5.60738,9000000.0
2009-04-08 00:12:00,5.60645,5.60796,5.60645,5.60746,11000000.0
2009-04-08 00:13:00,5.6072,5.60771,5.60654,5.60654,8000000.0
2009-04-08 00:14:00,5.60749,5.60798,5.60695,5.60752,9000000.0
2009-04-08 00:15:00,5.60849,5.60858,5.60777,5.60837,15000000.0
2009-04-08 00:16:00,5.60784,5.60852,5.60688,5.60752,18000000.0
2009-04-08 00:17:00,5.60811,5.60811,5.60694,5.6071,21000000.0
2009-04-08 00:18:00,5.60801,5.60801,5.6061,5.6061,16000000.0
2009-04-08 00:19:00,5.60683,5.60699,5.60573,5.60662,12000000.0
2009-04-08 00:20:00,5.60566,5.60715,5.60564,5.60708,13000000.0
2009-04-08 00:21:00,5.60658,5.60665,5.60645,5.60645,13000000.0
2009-04-08 00:22:00,5.60692,5.60692,5.60475,5.60579,13000000.0
2009-04-08 00:23:00,5.60419,5.60624,5.6039,5.60532,11000000.0
2009-04-08 00:24:00,5.60588,5.60847,5.60588,5.60768,10000000.0
2009-04-08 00:25:00,5.60724,5.60877,5.60724,5.60827,16000000.0
2009-04-08 00:26:00,5.6084,5.60856,5.60596,5.60596,13000000.0
2009-04-08 00:27:00,5.60641,5.6066,5.60445,5.60594,16000000.0
2009-04-08 00:28:00,5.60482,5.60615,5.60408,5.60531,13000000.0
2009-04-08 00:29:00,5.60575,5.60616,5.6048,5.60608,10000000.0
2009-04-08 00:30:00,5.60567,5.60663,5.60486,5.60609,15000000.0
2009-04-08 00:31:00,5.60597,5.60597,5.60489,5.60533,18000000.0
2009-04-08 00:32:00,5.60545,5.6055,5.60309,5.6055,14000000.0
2009-04-08 00:33:00,5.60409,5.60502,5.60359,5.60491,13000000.0
2009-04-08 00:34:00,5.60478,5.6052,5.60398,5.60455,11000000.0
2009-04-08 00:35:00,5.60359,5.60456,5.6028,5.60312,13000000.0
2009-04-08 00:36:00,5.60277,5.60425,5.60274,5.60383,12000000.0
2009-04-08 00:37:00,5.60375,5.6042,5.60331,5.60336,10000000.0
2009-04-08 00:38:00,5.6043,5.60524,5.60412,5.60513,11000000.0
2009-04-08 00:39:00,5.60515,5.60543,5.60412,5.60536,16000000.0
2009-04-08 00:40:00,5.60568,5.60568,5.60388,5.60477,10000000.0
2009-04-08 00:41:00,5.60472,5.60549,5.60384,5.60477,15000000.0
2009-04-08 00:42:00,5.60488,5.60529,5.60435,5.60454,10000000.0
2009-04-08 00:43:00,5.60404,5.60499,5.60404,5.60442,8000000.0
2009-04-08 00:44:00,5.60548,5.60564,5.60422,5.60422,7000000.0
2009-04-08 00:45:00,5.60536,5.60558,5.60449,5.60528,10000000.0
2009-04-08 00:46:00,5.6054,5.60625,5.60501,5.60526,18000000.0
2009-04-08 00:47:00,5.60569,5.60569,5.60435,5.605,18000000.0
2009-04-08 00:48:00,5.60485,5.60522,5.60402,5.605,15000000.0
2009-04-08 00:49:00,5.60438,5.60583,5.60421,5.60583,19000000.0
2009-04-08 00:50:00,5.6047,5.6057,5.60415,5.60541,15000000.0
2009-04-08 00:51:00,5.60521,5.60585,5.60441,5.60468,12000000.0
2009-04-08 00:52:00,5.60416,5.60579,5.60416,5.60494,15000000.0
2009-04-08 00:53:00,5.60759,5.6083,5.60576,5.60758,9000000.0
2009-04-08 00:54:00,5.60673,5.60769,5.60607,5.60647,17000000.0
2009-04-08 00:55:00,5.60622,5.60734,5.60607,5.60636,11000000.0
2009-04-08 00:56:00,5.60725,5.60725,5.60522,5.60649,23000000.0
2009-04-08 00:57:00,5.60507,5.60614,5.60452,5.60452,11000000.0
2009-04-08 00:58:00,5.60618,5.60618,5.60443,5.60452,11000000.0
2009-04-08 00:59:00,5.60406,5.60407,5.60241,5.60381,11000000.0
2009-04-08 01:00:00,5.60233,5.60447,5.60233,5.60329,14000000.0
2009-04-08 01:01:00,5.60439,5.6044,5.60336,5.60366,9000000.0
2009-04-08 01:02:00,5.6042,5.60428,5.60325,5.60372,13000000.0
2009-04-08 01:03:00,5.60424,5.60424,5.60319,5.60323,18000000.0
2009-04-08 01:04:00,5.60329,5.60329,5.60288,5.60327,11000000.0
2009-04-08 01:05:00,5.60425,5.60461,5.60338,5.60407,13000000.0
2009-04-08 01:06:00,5.60537,5.60537,5.60333,5.60486,9000000.0
2009-04-08 01:07:00,5.60497,5.60561,5.60414,5.60443,15000000.0
2009-04-08 01:08:00,5.60445,5.60548,5.60445,5.60548,15000000.0
2009-04-08 01:09:00,5.60512,5.60512,5.60487,5.60498,14000000.0
2009-04-08 01:10:00,5.60495,5.60501,5.60344,5.60501,13000000.0
2009-04-08 01:11:00,5.6047,5.60511,5.6042,5.60458,7000000.0
2009-04-08 01:12:00,5.60512,5.60562,5.60401,5.60495,17000000.0
2009-04-08 01:13:00,5.60476,5.60523,5.60389,5.60485,18000000.0
2009-04-08 01:14:00,5.60486,5.60505,5.60422,5.60472,14000000.0
2009-04-08 01:15:00,5.60619,5.60718,5.60564,5.60718,10000000.0
2009-04-08 01:16:00,5.60717,5.60717,5.60561,5.60583,18000000.0
2009-04-08 01:17:00,5.60854,5.61009,5.60734,5.6099,16000000.0
2009-04-08 01:18:00,5.60855,5.60954,5.60779,5.60855,13000000.0
2009-04-08 01:19:00,5.60808,5.60827,5.60623,5.60754,12000000.0
2009-04-08 01:20:00,5.60716,5.60723,5.60581,5.60593,15000000.0
2009-04-08 01:21:00,5.60683,5.60695,5.60643,5.60693,14000000.0
2009-04-08 01:22:00,5.60696,5.60704,5.60678,5.60703,13000000.0
2009-04-08 01:23:00,5.60586,5.60714,5.60586,5.60667,14000000.0
2009-04-08 01:24:00,5.60685,5.60705,5.60685,5.60685,15000000.0
2009-04-08 01:25:00,5.60772,5.60772,5.60572,5.60572,17000000.0
2009-04-08 01:26:00,5.6062,5.60665,5.60559,5.60597,14000000.0
2009-04-08 01:27:00,5.60685,5.60701,5.60622,5.60622,13000000.0
2009-04-08 01:28:00,5.60761,5.60761,5.60643,5.60744,9000000.0
2009-04-08 01:29:00,5.60808,5.60893,5.60757,5.60772,11000000.0
2009-04-08 01:30:00,5.60932,5.60932,5.6069,5.6069,20000000.0
2009-04-08 01:31:00,5.60731,5.60789,5.60691,5.60789,9000000.0
2009-04-08 01:32:00,5.60799,5.60909,5.60772,5.6089,7000000.0
2009-04-08 01:33:00,5.60822,5.60946,5.60822,5.60946,13000000.0
2009-04-08 01:34:00,5.60923,5.60938,5.60843,5.60927,10000000.0
2009-04-08 01:35:00,5.61004,5.61101,5.60903,5.61101,17000000.0
2009-04-08 01:36:00,5.61061,5.61061,5.60867,5.60978,16000000.0
2009-04-08 01:37:00,5.60958,5.61006,5.60877,5.60877,13000000.0
2009-04-08 01:38:00,5.60888,5.60945,5.60729,5.60729,15000000.0
2009-04-08 01:39:00,5.60782,5.60866,5.60688,5.60688,13000000.0
2009-04-08 01:40:00,5.60559,5.60702,5.60491,5.60657,14000000.0
2009-04-08 01:41:00,5.60741,5.60785,5.60594,5.60594,12000000.0
2009-04-08 01:42:00,5.60643,5.60692,5.60564,5.60692,14000000.0
2009-04-08 01:43:00,5.60571,5.60632,5.60479,5.6062,18000000.0
2009-04-08 01:44:00,5.60623,5.60709,5.60523,5.60571,12000000.0
2009-04-08 01:45:00,5.60585,5.60625,5.60472,5.60576,19000000.0
2009-04-08 01:46:00,5.60594,5.60623,5.60423,5.60571,15000000.0
2009-04-08 01:47:00,5.60451,5.606,5.60451,5.60471,10000000.0
2009-04-08 01:48:00,5.60665,5.60665,5.60464,5.60544,14000000.0
2009-04-08 01:49:00,5.60597,5.60683,5.60539,5.60632,16000000.0
2009-04-08 01:50:00,5.60591,5.60696,5.60565,5.60653,18000000.0
2009-04-08 01:51:00,5.60826,5.6092,5.60647,5.60753,16000000.0
2009-04-08 01:52:00,5.60814,5.60814,5.60698,5.60752,10000000.0
2009-04-08 01:53:00,5.60725,5.60848,5.60725,5.60834,15000000.0
2009-04-08 01:54:00,5.60825,5.60846,5.60669,5.60669,14000000.0
2009-04-08 01:55:00,5.60676,5.60871,5.60665,5.608,14000000.0
2009-04-08 01:56:00,5.60812,5.60871,5.60773,5.60871,8000000.0
2009-04-08 01:57:00,5.60798,5.60932,5.60769,5.60843,10000000.0
2009-04-08 01:58:00,5.60892,5.60951,5.60741,5.60843,21000000.0
2009-04-08 01:59:00,5.60815,5.60871,5.60752,5.60808,16000000.0
2009-04-08 02:00:00,5.60793,5.6081,5.6079,5.60793,11000000.0
2009-04-08 02:01:00,5.61035,5.61147,5.60974,5.61147,11000000.0
2009-04-08 02:02:00,5.61164,5.6129,5.61075,5.61273,13000000.0
2009-04-08 02:03:00,5.61221,5.61307,5.61158,5.61306,8000000.0
2009-04-08 02:04:00,5.61226,5.61226,5.61037,5.61154,18000000.0
2009-04-08 02:05:00,5.61145,5.61198,5.60776,5.61198,14000000.0
2009-04-08 02:06:00,5.61279,5.61307,5.61179,5.61271,18000000.0
2009-04-08 02:07:00,5.61234,5.61285,5.61148,5.61219,12000000.0
2009-04-08 02:08:00,5.61257,5.61466,5.61185,5.61408,12000000.0
2009-04-08 02:09:00,5.61525,5.6162,5.6144,5.61557,11000000.0
2009-04-08 02:10:00,5.61558,5.61618,5.61491,5.61618,10000000.0
2009-04-08 02:11:00,5.61583,5.61613,5.61437,5.61613,16000000.0
2009-04-08 02:12:00,5.61631,5.61774,5.61528,5.61763,17000000.0
2009-04-08 02:13:00,5.61734,5.61788,5.61647,5.61681,9000000.0
2009-04-08 02:14:00,5.61658,5.61729,5.61497,5.61729,16000000.0
2009-04-08 02:15:00,5.61729,5.6175,5.61616,5.61666,15000000.0
2009-04-08 02:16:00,5.61536,5.61617,5.61489,5.61574,16000000.0
2009-04-08 02:17:00,5.6176,5.61989,5.61715,5.61828,14000000.0
2009-04-08 02:18:00,5.62015,5.62015,5.61798,5.61798,16000000.0
2009-04-08 02:19:00,5.61856,5.6204,5.61856,5.6204,11000000.0
2009-04-08 02:20:00,5.62213,5.62253,5.62016,5.6212,10000000.0
2009-04-08 02:21:00,5.62253,5.6242,5.62174,5.62277,18000000.0
2009-04-08 02:22:00,5.62274,5.62297,5.6211,5.62115,15000000.0
2009-04-08 02:23:00,5.62118,5.62201,5.61989,5.62109,16000000.0
2009-04-08 02:24:00,5.62069,5.62379,5.62036,5.62379,12000000.0
2009-04-08 02:25:00,5.6262,5.63056,5.62339,5.62646,18000000.0
2009-04-08 02:26:00,5.62876,5.6297,5.62797,5.62912,8000000.0
2009-04-08 02:27:00,5.6308,5.63178,5.62983,5.63082,12000000.0
2009-04-08 02:28:00,5.63126,5.63191,5.62948,5.63115,15000000.0
2009-04-08 02:29:00,5.63109,5.63163,5.62989,5.63122,15000000.0
2009-04-08 02:30:00,5.63157,5.63157,5.62937,5.62937,19000000.0
2009-04-08 02:31:00,5.63058,5.63171,5.62959,5.63171,13000000.0
2009-04-08 02:32:00,5.63117,5.63201,5.62994,5.63201,17000000.0
2009-04-08 02:33:00,5.63152,5.63152,5.62816,5.62843,10000000.0
2009-04-08 02:34:00,5.62971,5.63,5.6283,5.6283,11000000.0
2009-04-08 02:35:00,5.6297,5.63167,5.62894,5.6311,14000000.0
2009-04-08 02:36:00,5.63302,5.63484,5.63167,5.63414,13000000.0
2009-04-08 02:37:00,5.63462,5.63935,5.63415,5.63798,9000000.0
2009-04-08 02:38:00,5.63664,5.63664,5.63403,5.63424,12000000.0
2009-04-08 02:39:00,5.63552,5.63584,5.63188,5.63284,11000000.0
2009-04-08 02:40:00,5.63272,5.63366,5.63196,5.63253,19000000.0
2009-04-08 02:41:00,5.63198,5.63226,5.62961,5.63152,12000000.0
2009-04-08 02:42:00,5.6324,5.6324,5.62791,5.62928,11000000.0
2009-04-08 02:43:00,5.63008,5.63237,5.62824,5.63231,12000000.0
2009-04-08 02:44:00,5.63124,5.63141,5.6294,5.62959,9000000.0
2009-04-08 02:45:00,5.62918,5.62995,5.62819,5.62887,13000000.0
2009-04-08 02:46:00,5.62886,5.62898,5.62771,5.6289,11000000.0
2009-04-08 02:47:00,5.6285,5.62952,5.62792,5.62892,10000000.0
2009-04-08 02:48:00,5.62917,5.63014,5.62854,5.62977,11000000.0
2009-04-08 02:49:00,5.62888,5.63051,5.6287,5.62959,10000000.0
2009-04-08 02:50:00,5.62994,5.63099,5.62954,5.62963,17000000.0
2009-04-08 02:51:00,5.63119,5.63246,5.63023,5.63023,15000000.0
2009-04-08 02:52:00,5.63171,5.63232,5.63051,5.63232,13000000.0
2009-04-08 02:53:00,5.63327,5.63432,5.6316,5.63308,12000000.0
2009-04-08 02:54:00,5.63422,5.6349,5.632,5.6349,13000000.0
2009-04-08 02:55:00,5.6357,5.63625,5.63329,5.6355,13000000.0
2009-04-08 02:56:00,5.63553,5.63722,5.6353,5.63672,13000000.0
2009-04-08 02:57:00,5.63567,5.63632,5.63505,5.63514,10000000.0
2009-04-08 02:58:00,5.63631,5.64084,5.63619,5.64084,15000000.0
2009-04-08 02:59:00,5.63931,5.64031,5.63555,5.63704,12000000.0
2009-04-08 03:00:00,5.63529,5.63607,5.63329,5.6357,17000000.0
2009-04-08 03:01:00,5.63706,5.63842,5.63629,5.6382,9000000.0
2009-04-08 03:02:00,5.63734,5.63961,5.63728,5.63946,15000000.0
2009-04-08 03:03:00,5.6395,5.6401,5.63812,5.63923,14000000.0
2009-04-08 03:04:00,5.63904,5.63984,5.6381,5.63882,11000000.0
2009-04-08 03:05:00,5.63816,5.64035,5.63816,5.63942,12000000.0
2009-04-08 03:06:00,5.64173,5.64381,5.64037,5.64164,12000000.0
2009-04-08 03:07:00,5.64144,5.6422,5.63843,5.63886,18000000.0
2009-04-08 03:08:00,5.6388,5.64083,5.63808,5.63808,9000000.0
2009-04-08 03:09:00,5.63879,5.63899,5.63551,5.63594,9000000.0
2009-04-08 03:10:00,5.63606,5.63876,5.63597,5.63876,11000000.0
2009-04-08 03:11:00,5.63964,5.64034,5.63844,5.63975,16000000.0
2009-04-08 03:12:00,5.63964,5.6399,5.63846,5.63947,8000000.0
2009-04-08 03:13:00,5.63936,5.63999,5.63786,5.63903,12000000.0
2009-04-08 03:14:00,5.63934,5.63953,5.63784,5.63893,16000000.0
2009-04-08 03:15:00,5.63897,5.63901,5.63782,5.63851,10000000.0
2009-04-08 03:16:00,5.63721,5.63931,5.63708,5.63809,16000000.0
2009-04-08 03:17:00,5.63767,5.63836,5.63604,5.63775,16000000.0
2009-04-08 03:18:00,5.63514,5.63682,5.63461,5.63614,9000000.0
2009-04-08 03:19:00,5.6349,5.63614,5.6349,5.63548,10000000.0
2009-04-08 03:20:00,5.63551,5.63574,5.63453,5.63506,20000000.0
2009-04-08 03:21:00,5.63539,5.63539,5.63122,5.63122,18000000.0
2009-04-08 03:22:00,5.63229,5.63261,5.63035,5.63059,15000000.0
2009-04-08 03:23:00,5.63211,5.63223,5.6306,5.63223,15000000.0
2009-04-08 03:24:00,5.63232,5.63249,5.63017,5.63225,12000000.0
2009-04-08 03:25:00,5.62998,5.63205,5.62995,5.63179,15000000.0
2009-04-08 03:26:00,5.63142,5.63194,5.63035,5.63188,19000000.0
2009-04-08 03:27:00,5.63082,5.63187,5.63073,5.63186,8000000.0
2009-04-08 03:28:00,5.63175,5.63408,5.63151,5.63408,13000000.0
2009-04-08 03:29:00,5.63355,5.63355,5.63193,5.6323,9000000.0
2009-04-08 03:30:00,5.63327,5.63519,5.63237,5.63399,17000000.0
2009-04-08 03:31:00,5.63341,5.63521,5.6333,5.63521,7000000.0
2009-04-08 03:32:00,5.63605,5.63636,5.63443,5.63588,15000000.0
2009-04-08 03:33:00,5.63466,5.63466,5.63262,5.63336,14000000.0
2009-04-08 03:34:00,5.63389,5.63389,5.63199,5.63303,13000000.0
2009-04-08 03:35:00,5.63274,5.63274,5.63114,5.63114,9000000.0
2009-04-08 03:36:00,5.63176,5.63305,5.63098,5.63181,13000000.0
2009-04-08 03:37:00,5.63233,5.63438,5.63233,5.63406,13000000.0
2009-04-08 03:38:00,5.63463,5.63493,5.63324,5.6345,14000000.0
2009-04-08 03:39:00,5.63346,5.63346,5.6315,5.6315,11000000.0
2009-04-08 03:40:00,5.63006,5.63242,5.63006,5.63227,12000000.0
2009-04-08 03:41:00,5.63104,5.6336,5.63104,5.63136,19000000.0
2009-04-08 03:42:00,5.63037,5.63251,5.63037,5.63234,10000000.0
2009-04-08 03:43:00,5.63306,5.63306,5.63004,5.63047,12000000.0
2009-04-08 03:44:00,5.63094,5.6324,5.63086,5.63086,12000000.0
2009-04-08 03:45:00,5.631,5.63153,5.62959,5.63073,14000000.0
2009-04-08 03:46:00,5.63206,5.63343,5.63153,5.63153,13000000.0
2009-04-08 03:47:00,5.63262,5.63292,5.63189,5.63283,9000000.0
2009-04-08 03:48:00,5.63281,5.63281,5.63142,5.63152,8000000.0
2009-04-08 03:49:00,5.63154,5.63456,5.63154,5.63456,19000000.0
2009-04-08 03:50:00,5.63433,5.63769,5.63433,5.63678,12000000.0
2009-04-08 03:51:00,5.63679,5.63679,5.6317,5.63286,15000000.0
2009-04-08 03:52:00,5.63275,5.63284,5.63143,5.63185,11000000.0
2009-04-08 03:53:00,5.63216,5.63236,5.63122,5.63182,12000000.0
2009-04-08 03:54:00,5.63199,5.63202,5.6309,5.6316,12000000.0
2009-04-08 03:55:00,5.63076,5.63103,5.62933,5.63021,12000000.0
2009-04-08 03:56:00,5.63012,5.63063,5.6291,5.62931,14000000.0
2009-04-08 03:57:00,5.62986,5.63049,5.62949,5.62987,15000000.0
2009-04-08 03:58:00,5.62997,5.63201,5.62977,5.63201,12000000.0
2009-04-08 03:59:00,5.63102,5.63125,5.62917,5.62917,17000000.0
2009-04-08 04:00:00,5.62983,5.6308,5.62774,5.62941,14000000.0
2009-04-08 04:01:00,5.62937,5.63124,5.62917,5.6308,13000000.0
2009-04-08 04:02:00,5.63168,5.63168,5.63031,5.63121,16000000.0
2009-04-08 04:03:00,5.63223,5.63275,5.63091,5.63216,14000000.0
2009-04-08 04:04:00,5.63258,5.63403,5.63189,5.63395,19000000.0
2009-04-08 04:05:00,5.63258,5.63459,5.63258,5.63369,12000000.0
2009-04-08 04:06:00,5.63236,5.63388,5.63219,5.63337,18000000.0
2009-04-08 04:07:00,5.63205,5.63409,5.63205,5.63327,16000000.0
2009-04-08 04:08:00,5.63214,5.63356,5.63214,5.63267,8000000.0
2009-04-08 04:09:00,5.63407,5.63577,5.63351,5.63388,13000000.0
2009-04-08 04:10:00,5.63556,5.63617,5.63392,5.63473,14000000.0
2009-04-08 04:11:00,5.63537,5.63794,5.63392,5.63699,18000000.0
2009-04-08 04:12:00,5.63917,5.64219,5.63884,5.64219,10000000.0
2009-04-08 04:13:00,5.64191,5.64191,5.63761,5.63829,14000000.0
2009-04-08 04:14:00,5.63921,5.64072,5.6386,5.63988,20000000.0
2009-04-08 04:15:00,5.63803,5.63963,5.63776,5.63874,14000000.0
2009-04-08 04:16:00,5.63822,5.63934,5.63766,5.63855,15000000.0
2009-04-08 04:17:00,5.63918,5.6407,5.63831,5.63906,22000000.0
2009-04-08 04:18:00,5.64118,5.64118,5.63886,5.63957,17000000.0
2009-04-08 04:19:00,5.63926,5.64021,5.63845,5.63982,12000000.0
2009-04-08 04:20:00,5.63789,5.63886,5.63662,5.63688,17000000.0
2009-04-08 04:21:00,5.63644,5.63728,5.63564,5.63641,13000000.0
2009-04-08 04:22:00,5.63517,5.63696,5.63512,5.63696,14000000.0
2009-04-08 04:23:00,5.63749,5.63834,5.63711,5.63822,9000000.0
2009-04-08 04:24:00,5.63929,5.63992,5.63863,5.63992,9000000.0
2009-04-08 04:25:00,5.63914,5.63944,5.63754,5.63887,13000000.0
2009-04-08 04:26:00,5.63694,5.63846,5.63523,5.63769,12000000.0
2009-04-08 04:27:00,5.63764,5.63841,5.63563,5.63621,16000000.0
2009-04-08 04:28:00,5.63733,5.63814,5.63475,5.63475,11000000.0
2009-04-08 04:29:00,5.63485,5.63549,5.63356,5.63356,20000000.0
2009-04-08 04:30:00,5.63381,5.63533,5.6334,5.63371,16000000.0
2009-04-08 04:31:00,5.63328,5.63521,5.63328,5.63436,12000000.0
2009-04-08 04:32:00,5.63526,5.63749,5.63499,5.63748,11000000.0
2009-04-08 04:33:00,5.63759,5.63803,5.63594,5.63614,14000000.0
2009-04-08 04:34:00,5.63657,5.63685,5.63435,5.63435,11000000.0
2009-04-08 04:35:00,5.63455,5.6356,5.6336,5.63499,14000000.0
2009-04-08 04:36:00,5.63429,5.63598,5.63429,5.63571,11000000.0
2009-04-08 04:37:00,5.63564,5.63751,5.63502,5.63594,15000000.0
2009-04-08 04:38:00,5.638,5.6422,5.6377,5.6422,7000000.0
2009-04-08 04:39:00,5.64236,5.64236,5.63965,5.64019,19000000.0
2009-04-08 04:40:00,5.63826,5.63964,5.63826,5.63849,14000000.0
2009-04-08 04:41:00,5.63833,5.6387,5.63718,5.63718,12000000.0
2009-04-08 04:42:00,5.63709,5.63709,5.63555,5.63675,11000000.0
2009-04-08 04:43:00,5.63689,5.63819,5.63642,5.63652,15000000.0
2009-04-08 04:44:00,5.63797,5.63886,5.63676,5.63745,13000000.0
2009-04-08 04:45:00,5.63754,5.63985,5.63737,5.63859,19000000.0
2009-04-08 04:46:00,5.63911,5.64143,5.63901,5.64056,14000000.0
2009-04-08 04:47:00,5.63944,5.64006,5.63897,5.63932,7000000.0
2009-04-08 04:48:00,5.64018,5.64073,5.63899,5.63899,14000000.0
2009-04-08 04:49:00,5.64004,5.64084,5.63877,5.63991,12000000.0
2009-04-08 04:50:00,5.63852,5.6395,5.63834,5.63893,9000000.0
2009-04-08 04:51:00,5.63939,5.63987,5.63848,5.63861,16000000.0
2009-04-08 04:52:00,5.63965,5.64081,5.63904,5.6396,14000000.0
2009-04-08 04:53:00,5.64126,5.64267,5.64041,5.64267,12000000.0
2009-04-08 04:54:00,5.64307,5.64607,5.64307,5.64498,9000000.0
2009-04-08 04:55:00,5.64426,5.64534,5.64371,5.64485,19000000.0
2009-04-08 04:56:00,5.64439,5.64707,5.64439,5.64573,17000000.0
2009-04-08 04:57:00,5.64486,5.6455,5.64272,5.64416,15000000.0
2009-04-08 04:58:00,5.64507,5.64507,5.64412,5.64412,7000000.0
2009-04-08 04:59:00,5.64398,5.64398,5.64232,5.643,10000000.0
2009-04-08 05:00:00,5.6429,5.64371,5.64183,5.64231,19000000.0
2009-04-08 05:01:00,5.64339,5.64343,5.64095,5.64156,8000000.0
2009-04-08 05:02:00,5.64309,5.64309,5.64088,5.64159,8000000.0
2009-04-08 05:03:00,5.64141,5.64256,5.63933,5.6402,13000000.0
2009-04-08 05:04:00,5.64058,5.64137,5.63994,5.64119,16000000.0
2009-04-08 05:05:00,5.64139,5.64244,5.64065,5.6417,17000000.0
2009-04-08 05:06:00,5.64216,5.64216,5.64003,5.64087,15000000.0
2009-04-08 05:07:00,5.64152,5.64152,5.64011,5.64137,9000000.0
2009-04-08 05:08:00,5.64151,5.64213,5.64017,5.64153,14000000.0
2009-04-08 05:09:00,5.64031,5.64031,5.63821,5.63821,15000000.0
2009-04-08 05:10:00,5.63859,5.63931,5.63778,5.63905,13000000.0
2009-04-08 05:11:00,5.63864,5.63949,5.63795,5.6383,13000000.0
2009-04-08 05:12:00,5.63897,5.63897,5.63726,5.63731,15000000.0
2009-04-08 05:13:00,5.63717,5.63868,5.63665,5.63781,14000000.0
2009-04-08 05:14:00,5.63914,5.63976,5.63758,5.63976,13000000.0
2009-04-08 05:15:00,5.63981,5.64004,5.63847,5.63924,15000000.0
2009-04-08 05:16:00,5.63968,5.64018,5.63896,5.63973,12000000.0
2009-04-08 05:17:00,5.63927,5.64009,5.63784,5.63784,13000000.0
2009-04-08 05:18:00,5.63883,5.63883,5.6363,5.63767,14000000.0
2009-04-08 05:19:00,5.63649,5.63649,5.63402,5.63508,9000000.0
2009-04-08 05:20:00,5.63633,5.63753,5.63633,5.63675,12000000.0
2009-04-08 05:21:00,5.63726,5.63761,5.63655,5.6367,9000000.0
2009-04-08 05:22:00,5.63608,5.63784,5.63507,5.63703,13000000.0
2009-04-08 05:23:00,5.63786,5.63786,5.63436,5.63532,9000000.0
2009-04-08 05:24:00,5.63635,5.63635,5.63475,5.636,13000000.0
2009-04-08 05:25:00,5.63616,5.6377,5.63616,5.63658,10000000.0
2009-04-08 05:26:00,5.63608,5.63759,5.63558,5.63588,11000000.0
2009-04-08 05:27:00,5.6367,5.63689,5.63445,5.63604,20000000.0
2009-04-08 05:28:00,5.63462,5.63669,5.63462,5.63603,11000000.0
2009-04-08 05:29:00,5.63528,5.63621,5.63519,5.63611,8000000.0
2009-04-08 05:30:00,5.6361,5.63667,5.63505,5.63607,13000000.0
2009-04-08 05:31:00,5.63602,5.63646,5.63467,5.63604,12000000.0
2009-04-08 05:32:00,5.63661,5.63955,5.63593,5.63817,14000000.0
2009-04-08 05:33:00,5.63889,5.64023,5.63852,5.63973,10000000.0
2009-04-08 05:34:00,5.63996,5.64209,5.63962,5.64122,14000000.0
2009-04-08 05:35:00,5.64252,5.64252,5.64096,5.64096,16000000.0
2009-04-08 05:36:00,5.64153,5.64176,5.64058,5.64121,11000000.0
2009-04-08 05:37:00,5.64122,5.64396,5.64107,5.64332,14000000.0
2009-04-08 05:38:00,5.6434,5.64388,5.6422,5.64292,12000000.0
2009-04-08 05:39:00,5.64323,5.64323,5.6414,5.64211,16000000.0
2009-04-08 05:40:00,5.64225,5.64303,5.64151,5.64161,15000000.0
2009-04-08 05:41:00,5.6423,5.6423,5.6399,5.6399,11000000.0
2009-04-08 05:42:00,5.64015,5.64134,5.63906,5.64092,20000000.0
2009-04-08 05:43:00,5.64124,5.64124,5.63797,5.63797,13000000.0
2009-04-08 05:44:00,5.63785,5.63986,5.63785,5.63879,10000000.0
2009-04-08 05:45:00,5.63899,5.63966,5.63753,5.63782,9000000.0
2009-04-08 05:46:00,5.63722,5.63863,5.63559,5.63789,24000000.0
2009-04-08 05:47:00,5.63773,5.63927,5.6375,5.63805,16000000.0
2009-04-08 05:48:00,5.63841,5.63927,5.63803,5.63887,8000000.0
2009-04-08 05:49:00,5.63974,5.63974,5.63878,5.63915,7000000.0
2009-04-08 05:50:00,5.63959,5.63959,5.63798,5.63895,11000000.0
2009-04-08 05:51:00,5.63758,5.63868,5.63673,5.63807,18000000.0
2009-04-08 05:52:00,5.6365,5.63791,5.63611,5.63718,9000000.0
2009-04-08 05:53:00,5.63748,5.63775,5.63596,5.63604,15000000.0
2009-04-08 05:54:00,5.63699,5.63699,5.63502,5.63502,14000000.0
2009-04-08 05:55:00,5.63601,5.63735,5.63534,5.63619,15000000.0
2009-04-08 05:56:00,5.63662,5.63818,5.6364,5.63718,23000000.0
2009-04-08 05:57:00,5.63653,5.63781,5.63653,5.6375,17000000.0
2009-04-08 05:58:00,5.63624,5.63823,5.63624,5.63823,11000000.0
2009-04-08 05:59:00,5.63758,5.6383,5.63679,5.63724,13000000.0
2009-04-08 06:00:00,5.63769,5.63772,5.63575,5.63676,18000000.0
2009-04-08 06:01:00,5.63523,5.63598,5.63498,5.63598,9000000.0
2009-04-08 06:02:00,5.63491,5.636,5.6342,5.636,16000000.0
2009-04-08 06:03:00,5.63569,5.63743,5.63525,5.63525,12000000.0
2009-04-08 06:04:00,5.63564,5.63663,5.63517,5.63564,17000000.0
2009-04-08 06:05:00,5.63633,5.63633,5.63525,5.63525,11000000.0
2009-04-08 06:06:00,5.63583,5.63654,5.6352,5.6352,14000000.0
2009-04-08 06:07:00,5.6364,5.63687,5.63504,5.63672,13000000.0
2009-04-08 06:08:00,5.63612,5.63773,5.63612,5.63669,13000000.0
2009-04-08 06:09:00,5.63705,5.63779,5.63617,5.63617,11000000.0
2009-04-08 06:10:00,5.63642,5.63709,5.63502,5.63502,8000000.0
2009-04-08 06:11:00,5.6334,5.6351,5.63336,5.63417,17000000.0
2009-04-08 06:12:00,5.6355,5.63608,5.63465,5.63513,13000000.0
2009-04-08 06:13:00,5.6365,5.63671,5.63488,5.63488,13000000.0
2009-04-08 06:14:00,5.63626,5.63635,5.63491,5.63577,11000000.0
2009-04-08 06:15:00,5.6363,5.6363,5.63472,5.63531,16000000.0
2009-04-08 06:16:00,5.63501,5.63661,5.63501,5.63661,13000000.0
2009-04-08 06:17:00,5.63564,5.63696,5.63531,5.63598,18000000.0
2009-04-08 06:18:00,5.63667,5.63671,5.63557,5.63671,11000000.0
2009-04-08 06:19:00,5.63597,5.63642,5.63541,5.63545,7000000.0
2009-04-08 06:20:00,5.63547,5.63628,5.63384,5.63608,17000000.0
2009-04-08 06:21:00,5.63344,5.63449,5.63232,5.63415,13000000.0
2009-04-08 06:22:00,5.63283,5.63385,5.63273,5.63273,19000000.0
2009-04-08 06:23:00,5.63456,5.63479,5.63291,5.63326,19000000.0
2009-04-08 06:24:00,5.63337,5.63417,5.63256,5.6336,20000000.0
2009-04-08 06:25:00,5.63326,5.6348,5.63326,5.63388,8000000.0
2009-04-08 06:26:00,5.63462,5.63516,5.63264,5.63349,19000000.0
2009-04-08 06:27:00,5.63303,5.63346,5.63199,5.63199,12000000.0
2009-04-08 06:28:00,5.63294,5.63343,5.63244,5.63291,10000000.0
2009-04-08 06:29:00,5.63398,5.63468,5.63338,5.63338,10000000.0
2009-04-08 06:30:00,5.63327,5.63463,5.63327,5.63389,12000000.0
2009-04-08 06:31:00,5.63374,5.63472,5.63361,5.63414,15000000.0
2009-04-08 06:32:00,5.63323,5.63426,5.63318,5.63318,11000000.0
2009-04-08 06:33:00,5.63504,5.63506,5.63376,5.63487,13000000.0
2009-04-08 06:34:00,5.63529,5.6353,5.63407,5.63442,7000000.0
2009-04-08 06:35:00,5.63511,5.64113,5.63511,5.63937,11000000.0
2009-04-08 06:36:00,5.63969,5.64606,5.63969,5.64606,7000000.0
2009-04-08 06:37:00,5.64529,5.64572,5.6439,5.6443,9000000.0
2009-04-08 06:38:00,5.64238,5.64307,5.6403,5.64248,11000000.0
2009-04-08 06:39:00,5.64465,5.64604,5.64226,5.6426,14000000.0
2009-04-08 06:40:00,5.64364,5.64506,5.64308,5.64468,12000000.0
2009-04-08 06:41:00,5.64484,5.64549,5.64242,5.64354,17000000.0
2009-04-08 06:42:00,5.64283,5.64474,5.64174,5.64474,13000000.0
2009-04-08 06:43:00,5.64575,5.64634,5.64472,5.64634,11000000.0
2009-04-08 06:44:00,5.64607,5.64731,5.64571,5.64598,15000000.0
2009-04-08 06:45:00,5.64387,5.64574,5.64354,5.64442,10000000.0
2009-04-08 06:46:00,5.64249,5.64595,5.64249,5.6448,14000000.0
2009-04-08 06:47:00,5.64552,5.64556,5.64369,5.64526,10000000.0
2009-04-08 06:48:00,5.64487,5.64536,5.64386,5.64536,13000000.0
2009-04-08 06:49:00,5.64579,5.64579,5.64433,5.64466,15000000.0
2009-04-08 06:50:00,5.64485,5.64958,5.64485,5.64883,16000000.0
2009-04-08 06:51:00,5.6486,5.65052,5.64673,5.64842,14000000.0
2009-04-08 06:52:00,5.64832,5.64832,5.64608,5.64645,10000000.0
2009-04-08 06:53:00,5.64735,5.64902,5.64719,5.64742,12000000.0
2009-04-08 06:54:00,5.64859,5.64867,5.64591,5.64836,14000000.0
2009-04-08 06:55:00,5.64636,5.64884,5.64624,5.64765,18000000.0
2009-04-08 06:56:00,5.64658,5.64754,5.64495,5.64495,19000000.0
2009-04-08 06:57:00,5.64715,5.64738,5.64574,5.64665,8000000.0
2009-04-08 06:58:00,5.64654,5.64757,5.64587,5.64625,10000000.0
2009-04-08 06:59:00,5.64805,5.64823,5.64649,5.64758,17000000.0
2009-04-08 07:00:00,5.64704,5.64731,5.64569,5.6472,11000000.0
2009-04-08 07:01:00,5.64645,5.64645,5.64443,5.64563,11000000.0
2009-04-08 07:02:00,5.64545,5.64577,5.64422,5.6457,13000000.0
2009-04-08 07:03:00,5.64543,5.64589,5.64284,5.64342,12000000.0
2009-04-08 07:04:00,5.64282,5.64422,5.64219,5.64219,18000000.0
2009-04-08 07:05:00,5.64378,5.64378,5.64223,5.64249,12000000.0
2009-04-08 07:06:00,5.64284,5.64463,5.64284,5.64435,15000000.0
2009-04-08 07:07:00,5.64488,5.64507,5.64296,5.64401,11000000.0
2009-04-08 07:08:00,5.64434,5.6451,5.64377,5.645,9000000.0
2009-04-08 07:09:00,5.64567,5.64637,5.64468,5.64496,15000000.0
2009-04-08 07:10:00,5.64725,5.64816,5.64605,5.64605,19000000.0
2009-04-08 07:11:00,5.64769,5.6494,5.6468,5.64898,9000000.0
2009-04-08 07:12:00,5.65087,5.65168,5.64892,5.65008,12000000.0
2009-04-08 07:13:00,5.65063,5.65113,5.64921,5.65087,19000000.0
2009-04-08 07:14:00,5.65016,5.65054,5.6499,5.65006,8000000.0
2009-04-08 07:15:00,5.65067,5.65194,5.65019,5.65099,16000000.0
2009-04-08 07:16:00,5.6509,5.65162,5.64962,5.65052,18000000.0
2009-04-08 07:17:00,5.6513,5.6518,5.65016,5.65146,22000000.0
2009-04-08 07:18:00,5.65078,5.65112,5.64951,5.64957,16000000.0
2009-04-08 07:19:00,5.65006,5.65041,5.64868,5.6493,17000000.0
2009-04-08 07:20:00,5.64957,5.6509,5.64888,5.65069,14000000.0
2009-04-08 07:21:00,5.64968,5.65168,5.64957,5.65147,16000000.0
2009-04-08 07:22:00,5.65007,5.65031,5.64713,5.64793,14000000.0
2009-04-08 07:23:00,5.64751,5.65015,5.64739,5.64832,17000000.0
2009-04-08 07:24:00,5.6496,5.6496,5.64703,5.64831,9000000.0
2009-04-08 07:25:00,5.64813,5.64813,5.64646,5.64712,13000000.0
2009-04-08 07:26:00,5.6473,5.64921,5.6471,5.64822,13000000.0
2009-04-08 07:27:00,5.6491,5.6491,5.64752,5.64752,7000000.0
2009-04-08 07:28:00,5.64914,5.65085,5.64788,5.65004,18000000.0
2009-04-08 07:29:00,5.65118,5.65132,5.64951,5.65016,8000000.0
2009-04-08 07:30:00,5.6504,5.65042,5.64856,5.65007,16000000.0
2009-04-08 07:31:00,5.65044,5.65153,5.6487,5.64979,15000000.0
2009-04-08 07:32:00,5.64926,5.6503,5.64867,5.64902,13000000.0
2009-04-08 07:33:00,5.6491,5.65003,5.64893,5.64911,8000000.0
2009-04-08 07:34:00,5.65039,5.65039,5.64836,5.64837,11000000.0
2009-04-08 07:35:00,5.64955,5.64955,5.64744,5.64807,16000000.0
2009-04-08 07:36:00,5.64791,5.64869,5.64712,5.64744,11000000.0
2009-04-08 07:37:00,5.64897,5.64897,5.64705,5.64847,17000000.0
2009-04-08 07:38:00,5.64905,5.64918,5.64726,5.64887,9000000.0
2009-04-08 07:39:00,5.64837,5.64837,5.64624,5.64782,12000000.0
2009-04-08 07:40:00,5.64689,5.64742,5.64564,5.64564,14000000.0
2009-04-08 07:41:00,5.64575,5.64642,5.64459,5.64475,14000000.0
2009-04-08 07:42:00,5.64386,5.64485,5.64379,5.64475,8000000.0
2009-04-08 07:43:00,5.64543,5.64564,5.64344,5.64457,15000000.0
2009-04-08 07:44:00,5.64325,5.64533,5.64325,5.64533,13000000.0
2009-04-08 07:45:00,5.64393,5.64511,5.64371,5.64402,19000000.0
2009-04-08 07:46:00,5.64507,5.64702,5.64461,5.64661,11000000.0
2009-04-08 07:47:00,5.64628,5.64679,5.6437,5.64582,16000000.0
2009-04-08 07:48:00,5.64494,5.64494,5.64332,5.64448,9000000.0
2009-04-08 07:49:00,5.64549,5.64598,5.64413,5.6454,11000000.0
2009-04-08 07:50:00,5.64399,5.64412,5.64276,5.64383,11000000.0
2009-04-08 07:51:00,5.64425,5.64606,5.64349,5.64536,13000000.0
2009-04-08 07:52:00,5.64518,5.6454,5.64393,5.6454,14000000.0
2009-04-08 07:53:00,5.64471,5.64774,5.64471,5.64619,10000000.0
2009-04-08 07:54:00,5.64637,5.64739,5.64565,5.64687,17000000.0
2009-04-08 07:55:00,5.64583,5.64676,5.6437,5.6449,10000000.0
2009-04-08 07:56:00,5.64473,5.64795,5.64445,5.64795,11000000.0
2009-04-08 07:57:00,5.64699,5.6476,5.64631,5.64738,11000000.0
2009-04-08 07:58:00,5.64748,5.64748,5.64445,5.64633,24000000.0
2009-04-08 07:59:00,5.64521,5.64527,5.64382,5.64519,11000000.0
2009-04-08 08:00:00,5.64534,5.64614,5.64436,5.64614,14000000.0
2009-04-08 08:01:00,5.64566,5.64602,5.644,5.64528,15000000.0
2009-04-08 08:02:00,5.64474,5.64543,5.64299,5.64422,16000000.0
2009-04-08 08:03:00,5.64391,5.64485,5.64309,5.64309,10000000.0
2009-04-08 08:04:00,5.6443,5.64504,5.64267,5.64348,13000000.0
2009-04-08 08:05:00,5.64328,5.64446,5.64127,5.64281,18000000.0
2009-04-08 08:06:00,5.64146,5.64371,5.64146,5.64286,14000000.0
2009-04-08 08:07:00,5.64341,5.6445,5.64238,5.64314,11000000.0
2009-04-08 08:08:00,5.64204,5.64421,5.64204,5.64406,19000000.0
2009-04-08 08:09:00,5.64318,5.64392,5.64214,5.64214,9000000.0
2009-04-08 08:10:00,5.64112,5.64155,5.63986,5.64087,8000000.0
2009-04-08 08:11:00,5.64215,5.64278,5.64093,5.64278,16000000.0
2009-04-08 08:12:00,5.64289,5.64441,5.64205,5.644,16000000.0
2009-04-08 08:13:00,5.64479,5.64495,5.64147,5.64358,15000000.0
2009-04-08 08:14:00,5.64435,5.64458,5.64233,5.64298,15000000.0
2009-04-08 08:15:00,5.64293,5.64402,5.64174,5.64402,14000000.0
2009-04-08 08:16:00,5.6449,5.6471,5.64355,5.6471,14000000.0
2009-04-08 08:17:00,5.64692,5.64992,5.64692,5.64703,15000000.0
2009-04-08 08:18:00,5.64835,5.65085,5.64791,5.65085,11000000.0
2009-04-08 08:19:00,5.65093,5.65093,5.64862,5.64957,16000000.0
2009-04-08 08:20:00,5.64941,5.64955,5.6484,5.64915,17000000.0
2009-04-08 08:21:00,5.64798,5.64886,5.64673,5.64788,15000000.0
2009-04-08 08:22:00,5.64737,5.64837,5.647,5.64766,8000000.0
2009-04-08 08:23:00,5.64851,5.64859,5.64728,5.64768,15000000.0
2009-04-08 08:24:00,5.64793,5.64841,5.64708,5.64728,8000000.0
2009-04-08 08:25:00,5.64853,5.64901,5.64734,5.64821,17000000.0
2009-04-08 08:26:00,5.64811,5.64849,5.64697,5.64799,14000000.0
2009-04-08 08:27:00,5.64633,5.64822,5.64533,5.64556,9000000.0
2009-04-08 08:28:00,5.64482,5.64489,5.6429,5.64381,11000000.0
2009-04-08 08:29:00,5.64422,5.64503,5.64233,5.64485,15000000.0
2009-04-08 08:30:00,5.64639,5.64699,5.64555,5.64566,10000000.0
2009-04-08 08:31:00,5.64558,5.64646,5.64511,5.64622,17000000.0
2009-04-08 08:32:00,5.64496,5.64591,5.64402,5.64502,20000000.0
2009-04-08 08:33:00,5.64569,5.64569,5.64332,5.64332,7000000.0
2009-04-08 08:34:00,5.64571,5.64821,5.6452,5.64821,8000000.0
2009-04-08 08:35:00,5.65047,5.65261,5.64905,5.65155,19000000.0
2009-04-08 08:36:00,5.65214,5.65232,5.64976,5.65191,14000000.0
2009-04-08 08:37:00,5.65214,5.65214,5.65015,5.65054,12000000.0
2009-04-08 08:38:00,5.65088,5.65088,5.64828,5.64928,13000000.0
2009-04-08 08:39:00,5.64925,5.651,5.64807,5.64871,14000000.0
2009-04-08 08:40:00,5.64773,5.64858,5.64631,5.64858,12000000.0
2009-04-08 08:41:00,5.64888,5.65104,5.64831,5.65104,11000000.0
2009-04-08 08:42:00,5.65176,5.65222,5.64979,5.65222,18000000.0
2009-04-08 08:43:00,5.6539,5.65589,5.65245,5.65589,8000000.0
2009-04-08 08:44:00,5.65612,5.65735,5.65468,5.65714,12000000.0
2009-04-08 08:45:00,5.65589,5.6571,5.65454,5.65644,20000000.0
2009-04-08 08:46:00,5.65561,5.65884,5.65561,5.65777,10000000.0
2009-04-08 08:47:00,5.65736,5.65809,5.65514,5.6574,13000000.0
2009-04-08 08:48:00,5.65537,5.65688,5.65351,5.65351,16000000.0
2009-04-08 08:49:00,5.65449,5.65449,5.65277,5.65398,9000000.0
2009-04-08 08:50:00,5.65311,5.65458,5.65199,5.65352,17000000.0
2009-04-08 08:51:00,5.65435,5.65516,5.65344,5.65516,8000000.0
2009-04-08 08:52:00,5.65499,5.65503,5.65242,5.65272,20000000.0
2009-04-08 08:53:00,5.65305,5.65305,5.65033,5.6518,16000000.0
2009-04-08 08:54:00,5.65078,5.6515,5.6492,5.65061,15000000.0
2009-04-08 08:55:00,5.65159,5.652,5.65036,5.6519,12000000.0
2009-04-08 08:56:00,5.65126,5.65242,5.65047,5.65079,14000000.0
2009-04-08 08:57:00,5.6521,5.65255,5.65097,5.65172,14000000.0
2009-04-08 08:58:00,5.652,5.65211,5.64941,5.65138,15000000.0
2009-04-08 08:59:00,5.65127,5.65285,5.65096,5.65104,15000000.0
2009-04-08 09:00:00,5.65067,5.65131,5.64811,5.64835,14000000.0
2009-04-08 09:01:00,5.64963,5.64963,5.64685,5.64715,14000000.0
2009-04-08 09:02:00,5.64764,5.64792,5.64596,5.64745,17000000.0
2009-04-08 09:03:00,5.64853,5.65072,5.64758,5.64999,16000000.0
2009-04-08 09:04:00,5.64958,5.65013,5.64826,5.64932,10000000.0
2009-04-08 09:05:00,5.64905,5.65076,5.64857,5.65076,14000000.0
2009-04-08 09:06:00,5.64892,5.6505,5.64814,5.64891,14000000.0
2009-04-08 09:07:00,5.64907,5.65044,5.64842,5.65031,9000000.0
2009-04-08 09:08:00,5.64966,5.65034,5.64869,5.64907,17000000.0
2009-04-08 09:09:00,5.64926,5.64996,5.64852,5.64947,9000000.0
2009-04-08 09:10:00,5.64919,5.64919,5.64636,5.64843,12000000.0
2009-04-08 09:11:00,5.64837,5.64876,5.64698,5.64797,15000000.0
2009-04-08 09:12:00,5.6477,5.64796,5.64596,5.64735,14000000.0
2009-04-08 09:13:00,5.64683,5.64994,5.64683,5.64994,12000000.0
2009-04-08 09:14:00,5.64978,5.65,5.64715,5.64867,13000000.0
2009-04-08 09:15:00,5.64839,5.65082,5.64839,5.64975,13000000.0
2009-04-08 09:16:00,5.64908,5.65027,5.64803,5.65025,10000000.0
2009-04-08 09:17:00,5.64963,5.64963,5.6471,5.64931,14000000.0
2009-04-08 09:18:00,5.64758,5.64902,5.64725,5.64838,16000000.0
2009-04-08 09:19:00,5.64841,5.64841,5.64443,5.64461,14000000.0
2009-04-08 09:20:00,5.64491,5.64602,5.64437,5.64556,11000000.0
2009-04-08 09:21:00,5.64336,5.64453,5.64293,5.64305,11000000.0
2009-04-08 09:22:00,5.6436,5.64555,5.64307,5.64447,18000000.0
2009-04-08 09:23:00,5.64455,5.64625,5.64354,5.64625,18000000.0
2009-04-08 09:24:00,5.64492,5.64765,5.64492,5.64703,18000000.0
2009-04-08 09:25:00,5.64727,5.64749,5.64575,5.64711,13000000.0
2009-04-08 09:26:00,5.64488,5.64668,5.64488,5.64571,13000000.0
2009-04-08 09:27:00,5.64632,5.64708,5.64541,5.64708,11000000.0
2009-04-08 09:28:00,5.64572,5.6464,5.64371,5.64474,12000000.0
2009-04-08 09:29:00,5.64388,5.64388,5.64199,5.64238,16000000.0
2009-04-08 09:30:00,5.6414,5.64347,5.64114,5.64301,11000000.0
2009-04-08 09:31:00,5.64217,5.64284,5.64089,5.64284,13000000.0
2009-04-08 09:32:00,5.64251,5.64357,5.64215,5.64271,14000000.0
2009-04-08 09:33:00,5.64263,5.64361,5.64219,5.64361,16000000.0
2009-04-08 09:34:00,5.64294,5.64408,5.64247,5.64375,13000000.0
2009-04-08 09:35:00,5.64267,5.64374,5.64221,5.64374,9000000.0
2009-04-08 09:36:00,5.64379,5.6444,5.64318,5.64435,7000000.0
2009-04-08 09:37:00,5.6422,5.64378,5.64211,5.64304,14000000.0
2009-04-08 09:38:00,5.64186,5.64258,5.63992,5.64176,18000000.0
2009-04-08 09:39:00,5.64107,5.64201,5.6399,5.642,15000000.0
2009-04-08 09:40:00,5.64172,5.64172,5.64047,5.6415,10000000.0
2009-04-08 09:41:00,5.64098,5.64112,5.63822,5.64027,14000000.0
2009-04-08 09:42:00,5.63963,5.63977,5.63821,5.63977,18000000.0
2009-04-08 09:43:00,5.63849,5.63968,5.63826,5.63844,9000000.0
2009-04-08 09:44:00,5.63867,5.63867,5.63696,5.63823,10000000.0
2009-04-08 09:45:00,5.63953,5.63953,5.63697,5.63845,10000000.0
2009-04-08 09:46:00,5.6372,5.6393,5.6372,5.6393,14000000.0
2009-04-08 09:47:00,5.63902,5.63984,5.63816,5.63936,11000000.0
2009-04-08 09:48:00,5.64026,5.64059,5.63932,5.64025,10000000.0
2009-04-08 09:49:00,5.64039,5.64118,5.63907,5.64118,13000000.0
2009-04-08 09:50:00,5.64065,5.64124,5.63928,5.6402,12000000.0
2009-04-08 09:51:00,5.641,5.64203,5.63951,5.64067,18000000.0
2009-04-08 09:52:00,5.64049,5.64209,5.64042,5.64042,12000000.0
2009-04-08 09:53:00,5.6405,5.64206,5.64025,5.64206,18000000.0
2009-04-08 09:54:00,5.64234,5.64265,5.64101,5.64251,13000000.0
2009-04-08 09:55:00,5.64202,5.64223,5.64018,5.64201,14000000.0
2009-04-08 09:56:00,5.64072,5.64263,5.64003,5.64263,16000000.0
2009-04-08 09:57:00,5.64342,5.64453,5.64198,5.64453,17000000.0
2009-04-08 09:58:00,5.64431,5.64452,5.64205,5.64315,18000000.0
2009-04-08 09:59:00,5.64354,5.64366,5.64241,5.64362,7000000.0
2009-04-08 10:00:00,5.6439,5.6441,5.64263,5.64372,13000000.0
2009-04-08 10:01:00,5.64371,5.64419,5.64213,5.64362,15000000.0
2009-04-08 10:02:00,5.6438,5.64392,5.64239,5.64342,10000000.0
2009-04-08 10:03:00,5.64163,5.64328,5.64099,5.64307,15000000.0
2009-04-08 10:04:00,5.64218,5.64218,5.64024,5.64024,13000000.0
2009-04-08 10:05:00,5.64118,5.64184,5.64042,5.64184,16000000.0
2009-04-08 10:06:00,5.64151,5.64176,5.64022,5.64144,16000000.0
2009-04-08 10:07:00,5.64131,5.64281,5.64075,5.64217,24000000.0
2009-04-08 10:08:00,5.64282,5.64422,5.64101,5.64295,13000000.0
2009-04-08 10:09:00,5.64205,5.64515,5.64182,5.64515,17000000.0
2009-04-08 10:10:00,5.64507,5.64551,5.64307,5.64381,14000000.0
2009-04-08 10:11:00,5.64435,5.64563,5.6439,5.64546,14000000.0
2009-04-08 10:12:00,5.64538,5.64538,5.64302,5.64302,9000000.0
2009-04-08 10:13:00,5.64449,5.64449,5.64303,5.64441,13000000.0
2009-04-08 10:14:00,5.64325,5.64405,5.64325,5.64362,10000000.0
2009-04-08 10:15:00,5.64359,5.64557,5.64334,5.64417,19000000.0
2009-04-08 10:16:00,5.64454,5.64548,5.64381,5.6446,11000000.0
2009-04-08 10:17:00,5.646,5.64696,5.64552,5.64662,13000000.0
2009-04-08 10:18:00,5.64601,5.64667,5.64458,5.6452,21000000.0
2009-04-08 10:19:00,5.6471,5.64712,5.64534,5.6461,12000000.0
2009-04-08 10:20:00,5.64614,5.64631,5.64455,5.64597,8000000.0
2009-04-08 10:21:00,5.64465,5.64599,5.64442,5.64599,17000000.0
2009-04-08 10:22:00,5.64603,5.64705,5.64451,5.64596,15000000.0
2009-04-08 10:23:00,5.6464,5.6464,5.64513,5.64638,11000000.0
2009-04-08 10:24:00,5.64689,5.6472,5.64504,5.64716,13000000.0
2009-04-08 10:25:00,5.64668,5.64677,5.64487,5.6464,14000000.0
2009-04-08 10:26:00,5.64679,5.64714,5.64606,5.64681,10000000.0
2009-04-08 10:27:00,5.64598,5.64692,5.64566,5.64692,9000000.0
2009-04-08 10:28:00,5.64546,5.64761,5.64546,5.64761,11000000.0
2009-04-08 10:29:00,5.64739,5.64876,5.64614,5.64814,19000000.0
2009-04-08 10:30:00,5.64814,5.6487,5.64666,5.6487,11000000.0
2009-04-08 10:31:00,5.64895,5.64895,5.64634,5.64814,15000000.0
2009-04-08 10:32:00,5.64743,5.64838,5.64713,5.64838,9000000.0
2009-04-08 10:33:00,5.6479,5.64906,5.64659,5.64906,16000000.0
2009-04-08 10:34:00,5.64963,5.64963,5.64685,5.64739,11000000.0
2009-04-08 10:35:00,5.64726,5.64926,5.64713,5.64817,9000000.0
2009-04-08 10:36:00,5.64773,5.64878,5.6473,5.64787,13000000.0
2009-04-08 10:37:00,5.64671,5.64733,5.64593,5.64706,14000000.0
2009-04-08 10:38:00,5.64614,5.64709,5.64574,5.64672,7000000.0
2009-04-08 10:39:00,5.64602,5.64629,5.64472,5.64629,12000000.0
2009-04-08 10:40:00,5.64599,5.64649,5.64461,5.6458,17000000.0
2009-04-08 10:41:00,5.64566,5.64598,5.64401,5.64488,15000000.0
2009-04-08 10:42:00,5.64432,5.64573,5.64355,5.64496,13000000.0
2009-04-08 10:43:00,5.64431,5.64574,5.64415,5.6446,15000000.0
2009-04-08 10:44:00,5.64594,5.64594,5.64458,5.64484,11000000.0
2009-04-08 10:45:00,5.64552,5.64552,5.64356,5.64476,17000000.0
2009-04-08 10:46:00,5.64503,5.64503,5.64393,5.6441,9000000.0
2009-04-08 10:47:00,5.64404,5.64508,5.64363,5.64508,9000000.0
2009-04-08 10:48:00,5.64565,5.64565,5.64301,5.64369,11000000.0
2009-04-08 10:49:00,5.64388,5.64389,5.64098,5.64218,11000000.0
2009-04-08 10:50:00,5.64185,5.64187,5.64003,5.64132,16000000.0
2009-04-08 10:51:00,5.64162,5.64162,5.63948,5.64093,21000000.0
2009-04-08 10:52:00,5.63947,5.6395,5.63825,5.63856,8000000.0
2009-04-08 10:53:00,5.63977,5.64038,5.63895,5.64038,12000000.0
2009-04-08 10:54:00,5.64027,5.64184,5.6401,5.64148,16000000.0
2009-04-08 10:55:00,5.64164,5.64247,5.64052,5.64165,13000000.0
2009-04-08 10:56:00,5.64192,5.64242,5.64073,5.64163,16000000.0
2009-04-08 10:57:00,5.64123,5.64146,5.63954,5.64099,10000000.0
2009-04-08 10:58:00,5.64018,5.64054,5.63675,5.63844,12000000.0
2009-04-08 10:59:00,5.63862,5.63865,5.63653,5.63797,11000000.0
2009-04-08 11:00:00,5.63813,5.63842,5.6342,5.63532,13000000.0
2009-04-08 11:01:00,5.63461,5.63522,5.63265,5.6338,9000000.0
2009-04-08 11:02:00,5.63432,5.63432,5.63061,5.63136,8000000.0
2009-04-08 11:03:00,5.63119,5.63214,5.63036,5.63214,10000000.0
2009-04-08 11:04:00,5.63167,5.63429,5.63135,5.63429,12000000.0
2009-04-08 11:05:00,5.63473,5.63473,5.63151,5.63361,11000000.0
2009-04-08 11:06:00,5.63254,5.63346,5.63203,5.63203,8000000.0
2009-04-08 11:07:00,5.63331,5.63331,5.63087,5.63087,14000000.0
2009-04-08 11:08:00,5.63284,5.63346,5.63184,5.63346,18000000.0
2009-04-08 11:09:00,5.63378,5.63438,5.63197,5.63426,15000000.0
2009-04-08 11:10:00,5.63209,5.63496,5.63196,5.63483,12000000.0
2009-04-08 11:11:00,5.63403,5.63603,5.63403,5.63603,11000000.0
2009-04-08 11:12:00,5.63557,5.63636,5.63473,5.63636,8000000.0
2009-04-08 11:13:00,5.63452,5.6379,5.63452,5.6379,15000000.0
2009-04-08 11:14:00,5.63631,5.63846,5.63631,5.63685,13000000.0
2009-04-08 11:15:00,5.63809,5.63901,5.63598,5.63901,20000000.0
2009-04-08 11:16:00,5.63895,5.63924,5.63738,5.63924,15000000.0
2009-04-08 11:17:00,5.63913,5.63913,5.63724,5.63745,18000000.0
2009-04-08 11:18:00,5.63847,5.63847,5.63645,5.63712,20000000.0
2009-04-08 11:19:00,5.63638,5.63712,5.63582,5.63646,13000000.0
2009-04-08 11:20:00,5.63659,5.63726,5.63566,5.63642,20000000.0
2009-04-08 11:21:00,5.63779,5.63779,5.63559,5.63652,18000000.0
2009-04-08 11:22:00,5.63514,5.63514,5.6321,5.63266,18000000.0
2009-04-08 11:23:00,5.63306,5.63336,5.63153,5.63336,13000000.0
2009-04-08 11:24:00,5.63349,5.63362,5.63138,5.63258,9000000.0
2009-04-08 11:25:00,5.63187,5.63351,5.63176,5.63351,8000000.0
2009-04-08 11:26:00,5.63215,5.63368,5.63215,5.63264,8000000.0
2009-04-08 11:27:00,5.63381,5.63456,5.63307,5.63456,7000000.0
2009-04-08 11:28:00,5.63474,5.63526,5.634,5.63408,14000000.0
2009-04-08 11:29:00,5.63556,5.63558,5.63263,5.6337,16000000.0
2009-04-08 11:30:00,5.63304,5.63362,5.63234,5.63236,7000000.0
2009-04-08 11:31:00,5.63183,5.63203,5.62937,5.63,15000000.0
2009-04-08 11:32:00,5.62868,5.63083,5.62868,5.62985,10000000.0
2009-04-08 11:33:00,5.62872,5.63099,5.6286,5.63026,8000000.0
2009-04-08 11:34:00,5.62939,5.63131,5.62898,5.63131,11000000.0
2009-04-08 11:35:00,5.63059,5.6314,5.62972,5.6314,15000000.0
2009-04-08 11:36:00,5.63056,5.63174,5.62958,5.63007,14000000.0
2009-04-08 11:37:00,5.63088,5.63151,5.62998,5.63129,11000000.0
2009-04-08 11:38:00,5.63078,5.63196,5.63011,5.63011,12000000.0
2009-04-08 11:39:00,5.6315,5.63174,5.63015,5.63015,13000000.0
2009-04-08 11:40:00,5.63078,5.6317,5.6304,5.63107,8000000.0
2009-04-08 11:41:00,5.63107,5.63239,5.63079,5.63085,13000000.0
2009-04-08 11:42:00,5.6302,5.63182,5.63002,5.63141,18000000.0
2009-04-08 11:43:00,5.63131,5.63131,5.62877,5.62877,13000000.0
2009-04-08 11:44:00,5.62902,5.63056,5.62873,5.63056,14000000.0
2009-04-08 11:45:00,5.62907,5.62958,5.62707,5.62894,12000000.0
2009-04-08 11:46:00,5.62944,5.62944,5.62737,5.62839,14000000.0
2009-04-08 11:47:00,5.6289,5.62988,5.6278,5.62922,15000000.0
2009-04-08 11:48:00,5.62953,5.62993,5.6284,5.62942,9000000.0
2009-04-08 11:49:00,5.62993,5.62993,5.62754,5.62759,14000000.0
2009-04-08 11:50:00,5.62907,5.62939,5.6277,5.62818,17000000.0
2009-04-08 11:51:00,5.62822,5.63033,5.62783,5.63033,15000000.0
2009-04-08 11:52:00,5.63098,5.63108,5.62907,5.63108,15000000.0
2009-04-08 11:53:00,5.63112,5.63193,5.63036,5.63193,14000000.0
2009-04-08 11:54:00,5.63317,5.63335,5.63137,5.63243,9000000.0
2009-04-08 11:55:00,5.63292,5.63301,5.63185,5.63204,11000000.0
2009-04-08 11:56:00,5.63196,5.63375,5.63196,5.63267,13000000.0
2009-04-08 11:57:00,5.63436,5.63436,5.6325,5.63337,13000000.0
2009-04-08 11:58:00,5.63356,5.63421,5.63209,5.63267,12000000.0
2009-04-08 11:59:00,5.63251,5.63372,5.63218,5.63372,12000000.0
2009-04-08 12:00:00,5.63434,5.63544,5.63307,5.63544,12000000.0
2009-04-08 12:01:00,5.63542,5.63634,5.63422,5.63563,22000000.0
2009-04-08 12:02:00,5.63561,5.63668,5.63482,5.63626,10000000.0
2009-04-08 12:03:00,5.63661,5.63746,5.63517,5.63576,18000000.0
2009-04-08 12:04:00,5.63649,5.63676,5.63501,5.63573,12000000.0
2009-04-08 12:05:00,5.63447,5.63595,5.63411,5.63519,15000000.0
2009-04-08 12:06:00,5.6357,5.6357,5.6332,5.63486,14000000.0
2009-04-08 12:07:00,5.63526,5.63564,5.63344,5.63552,15000000.0
2009-04-08 12:08:00,5.63581,5.63609,5.63459,5.63524,19000000.0
2009-04-08 12:09:00,5.63529,5.63576,5.63436,5.63488,12000000.0
2009-04-08 12:10:00,5.63353,5.63451,5.63307,5.63433,23000000.0
2009-04-08 12:11:00,5.63416,5.63416,5.63172,5.63253,21000000.0
2009-04-08 12:12:00,5.63366,5.63433,5.63208,5.6327,9000000.0
2009-04-08 12:13:00,5.63321,5.63407,5.63314,5.63407,13000000.0
2009-04-08 12:14:00,5.63382,5.63382,5.63218,5.6328,15000000.0
2009-04-08 12:15:00,5.63285,5.63429,5.63223,5.63304,14000000.0
2009-04-08 12:16:00,5.63441,5.63441,5.63255,5.63361,16000000.0
2009-04-08 12:17:00,5.63337,5.63363,5.63162,5.63229,13000000.0
2009-04-08 12:18:00,5.63289,5.63322,5.63082,5.6313,9000000.0
2009-04-08 12:19:00,5.63087,5.6324,5.63087,5.63181,10000000.0
2009-04-08 12:20:00,5.632,5.63272,5.63155,5.63155,7000000.0
2009-04-08 12:21:00,5.63215,5.63262,5.63096,5.63167,13000000.0
2009-04-08 12:22:00,5.63239,5.63298,5.63072,5.63172,10000000.0
2009-04-08 12:23:00,5.63141,5.63148,5.62936,5.62965,10000000.0
2009-04-08 12:24:00,5.63072,5.63129,5.62923,5.63129,12000000.0
2009-04-08 12:25:00,5.63114,5.63157,5.62957,5.63026,12000000.0
2009-04-08 12:26:00,5.63005,5.63005,5.62799,5.62799,20000000.0
2009-04-08 12:27:00,5.62894,5.63037,5.62698,5.62928,12000000.0
2009-04-08 12:28:00,5.63063,5.63068,5.62857,5.62949,14000000.0
2009-04-08 12:29:00,5.62891,5.62893,5.62771,5.62887,10000000.0
2009-04-08 12:30:00,5.62794,5.62959,5.62765,5.62959,19000000.0
2009-04-08 12:31:00,5.62872,5.63033,5.62846,5.62992,11000000.0
2009-04-08 12:32:00,5.62973,5.63057,5.62901,5.62985,10000000.0
2009-04-08 12:33:00,5.6309,5.63154,5.62992,5.6314,15000000.0
2009-04-08 12:34:00,5.6306,5.63289,5.63009,5.63289,16000000.0
2009-04-08 12:35:00,5.63274,5.63274,5.62951,5.63038,10000000.0
2009-04-08 12:36:00,5.63031,5.6311,5.62971,5.63047,11000000.0
2009-04-08 12:37:00,5.63012,5.63068,5.62667,5.62667,10000000.0
2009-04-08 12:38:00,5.62741,5.62741,5.62401,5.62626,14000000.0
2009-04-08 12:39:00,5.62516,5.62693,5.6251,5.6251,14000000.0
2009-04-08 12:40:00,5.624,5.62493,5.62247,5.6234,11000000.0
2009-04-08 12:41:00,5.62075,5.6229,5.62075,5.62254,12000000.0
2009-04-08 12:42:00,5.62147,5.62244,5.61951,5.62139,14000000.0
2009-04-08 12:43:00,5.62197,5.62197,5.61951,5.62145,15000000.0
2009-04-08 12:44:00,5.62138,5.62138,5.61878,5.61954,16000000.0
2009-04-08 12:45:00,5.62016,5.62029,5.61839,5.61839,10000000.0
2009-04-08 12:46:00,5.61783,5.61806,5.61609,5.61707,12000000.0
2009-04-08 12:47:00,5.6175,5.6175,5.61443,5.61726,13000000.0
2009-04-08 12:48:00,5.61798,5.61894,5.61627,5.61894,12000000.0
2009-04-08 12:49:00,5.61887,5.61962,5.61743,5.61914,14000000.0
2009-04-08 12:50:00,5.6187,5.61943,5.61772,5.61943,9000000.0
2009-04-08 12:51:00,5.61986,5.62081,5.61835,5.62081,10000000.0
2009-04-08 12:52:00,5.6211,5.62144,5.61921,5.62067,22000000.0
2009-04-08 12:53:00,5.62046,5.62046,5.61819,5.61858,14000000.0
2009-04-08 12:54:00,5.61874,5.62002,5.61819,5.61933,13000000.0
2009-04-08 12:55:00,5.61864,5.61956,5.6178,5.61956,21000000.0
2009-04-08 12:56:00,5.62052,5.62052,5.61827,5.6192,18000000.0
2009-04-08 12:57:00,5.61835,5.61953,5.61794,5.61951,7000000.0
2009-04-08 12:58:00,5.61928,5.61928,5.61716,5.61792,12000000.0
2009-04-08 12:59:00,5.61684,5.61849,5.61676,5.61807,18000000.0
2009-04-08 13:00:00,5.61713,5.61896,5.6165,5.61864,14000000.0
2009-04-08 13:01:00,5.61803,5.61925,5.61771,5.61925,11000000.0
2009-04-08 13:02:00,5.61925,5.62002,5.61833,5.61978,15000000.0
2009-04-08 13:03:00,5.61807,5.61954,5.61807,5.61954,15000000.0
2009-04-08 13:04:00,5.61934,5.6198,5.61833,5.61902,16000000.0
2009-04-08 13:05:00,5.62013,5.62034,5.61836,5.61923,9000000.0
2009-04-08 13:06:00,5.61995,5.61995,5.61693,5.61693,13000000.0
2009-04-08 13:07:00,5.61764,5.61852,5.61642,5.61845,13000000.0
2009-04-08 13:08:00,5.61792,5.6192,5.61754,5.61782,10000000.0
2009-04-08 13:09:00,5.61947,5.61975,5.61809,5.61833,15000000.0
2009-04-08 13:10:00,5.6189,5.61943,5.61642,5.61747,12000000.0
2009-04-08 13:11:00,5.61708,5.61733,5.61532,5.61651,12000000.0
2009-04-08 13:12:00,5.61434,5.61621,5.61432,5.61522,12000000.0
2009-04-08 13:13:00,5.61477,5.61537,5.6133,5.61344,11000000.0
2009-04-08 13:14:00,5.614,5.61644,5.61281,5.61644,9000000.0
2009-04-08 13:15:00,5.61478,5.61785,5.6141,5.61543,15000000.0
2009-04-08 13:16:00,5.6181,5.61846,5.61663,5.6169,15000000.0
2009-04-08 13:17:00,5.61902,5.61982,5.61775,5.61982,17000000.0
2009-04-08 13:18:00,5.62029,5.62029,5.61858,5.61858,15000000.0
2009-04-08 13:19:00,5.6188,5.62025,5.61781,5.61981,15000000.0
2009-04-08 13:20:00,5.6196,5.62042,5.61819,5.61984,19000000.0
2009-04-08 13:21:00,5.61924,5.61964,5.61832,5.61906,10000000.0
2009-04-08 13:22:00,5.61881,5.61881,5.61697,5.61726,8000000.0
2009-04-08 13:23:00,5.61778,5.61896,5.61735,5.61783,15000000.0
2009-04-08 13:24:00,5.61752,5.61854,5.61705,5.61724,11000000.0
2009-04-08 13:25:00,5.61879,5.61924,5.61686,5.61764,9000000.0
2009-04-08 13:26:00,5.61952,5.61989,5.61882,5.61976,8000000.0
2009-04-08 13:27:00,5.61892,5.61907,5.61745,5.61907,15000000.0
2009-04-08 13:28:00,5.61814,5.6201,5.61664,5.61924,17000000.0
2009-04-08 13:29:00,5.61956,5.6202,5.61862,5.61996,11000000.0
2009-04-08 13:30:00,5.61883,5.62184,5.61883,5.62184,21000000.0
2009-04-08 13:31:00,5.62193,5.62203,5.62062,5.62203,11000000.0
2009-04-08 13:32:00,5.62198,5.62198,5.62087,5.62087,10000000.0
2009-04-08 13:33:00,5.62259,5.62299,5.62147,5.62195,8000000.0
2009-04-08 13:34:00,5.6238,5.624,5.62243,5.62364,15000000.0
2009-04-08 13:35:00,5.62175,5.62254,5.62086,5.62159,13000000.0
2009-04-08 13:36:00,5.62248,5.62248,5.62122,5.62173,11000000.0
2009-04-08 13:37:00,5.62282,5.62319,5.62153,5.62319,8000000.0
2009-04-08 13:38:00,5.62351,5.62351,5.62161,5.62287,13000000.0
2009-04-08 13:39:00,5.62311,5.62325,5.62218,5.6229,7000000.0
2009-04-08 13:40:00,5.62279,5.62279,5.62076,5.62149,12000000.0
2009-04-08 13:41:00,5.62287,5.62287,5.62061,5.6221,15000000.0
2009-04-08 13:42:00,5.62282,5.62351,5.62086,5.62317,22000000.0
2009-04-08 13:43:00,5.62371,5.6239,5.62197,5.62352,13000000.0
2009-04-08 13:44:00,5.62369,5.62369,5.62219,5.62322,14000000.0
2009-04-08 13:45:00,5.62335,5.62335,5.62236,5.62282,7000000.0
2009-04-08 13:46:00,5.62275,5.62397,5.62261,5.62362,11000000.0
2009-04-08 13:47:00,5.6245,5.62461,5.62318,5.62347,11000000.0
2009-04-08 13:48:00,5.62543,5.62582,5.62345,5.6257,14000000.0
2009-04-08 13:49:00,5.62522,5.62601,5.6236,5.62387,13000000.0
2009-04-08 13:50:00,5.62444,5.62604,5.62391,5.62572,12000000.0
2009-04-08 13:51:00,5.62524,5.62615,5.62447,5.62615,11000000.0
2009-04-08 13:52:00,5.62604,5.62604,5.62477,5.62548,9000000.0
2009-04-08 13:53:00,5.62552,5.62576,5.6241,5.62422,11000000.0
2009-04-08 13:54:00,5.6252,5.6262,5.62469,5.62557,17000000.0
2009-04-08 13:55:00,5.62636,5.6264,5.6242,5.62592,22000000.0
2009-04-08 13:56:00,5.62547,5.62747,5.62547,5.62717,13000000.0
2009-04-08 13:57:00,5.62655,5.62794,5.6259,5.6259,19000000.0
2009-04-08 13:58:00,5.62796,5.62882,5.62741,5.62882,11000000.0
2009-04-08 13:59:00,5.62998,5.63082,5.62886,5.63082,7000000.0
2009-04-08 14:00:00,5.6316,5.63183,5.62995,5.62995,9000000.0
2009-04-08 14:01:00,5.62913,5.63078,5.6288,5.63057,7000000.0
2009-04-08 14:02:00,5.62995,5.63093,5.62843,5.63093,13000000.0
2009-04-08 14:03:00,5.62988,5.63157,5.62972,5.62997,17000000.0
2009-04-08 14:04:00,5.6293,5.62958,5.62731,5.62828,13000000.0
2009-04-08 14:05:00,5.62906,5.6294,5.62749,5.62762,8000000.0
2009-04-08 14:06:00,5.62771,5.62877,5.62702,5.62834,10000000.0
2009-04-08 14:07:00,5.62799,5.6283,5.62734,5.62823,10000000.0
2009-04-08 14:08:00,5.62839,5.62855,5.62692,5.62827,14000000.0
2009-04-08 14:09:00,5.62683,5.62739,5.62536,5.62688,16000000.0
2009-04-08 14:10:00,5.6268,5.62749,5.62613,5.62722,12000000.0
2009-04-08 14:11:00,5.62751,5.62763,5.62566,5.62627,14000000.0
2009-04-08 14:12:00,5.62605,5.6268,5.62452,5.62675,13000000.0
2009-04-08 14:13:00,5.62556,5.6263,5.62475,5.62479,11000000.0
2009-04-08 14:14:00,5.62577,5.62608,5.62405,5.62405,14000000.0
2009-04-08 14:15:00,5.62665,5.62685,5.62456,5.62685,11000000.0
2009-04-08 14:16:00,5.62657,5.62657,5.62363,5.62495,11000000.0
2009-04-08 14:17:00,5.62665,5.62665,5.62507,5.6258,14000000.0
2009-04-08 14:18:00,5.62637,5.62637,5.62451,5.6254,11000000.0
2009-04-08 14:19:00,5.62455,5.62476,5.62162,5.62239,8000000.0
2009-04-08 14:20:00,5.62244,5.62359,5.62141,5.6224,10000000.0
2009-04-08 14:21:00,5.6199,5.62125,5.61896,5.62018,14000000.0
2009-04-08 14:22:00,5.62019,5.62026,5.61688,5.61748,17000000.0
2009-04-08 14:23:00,5.61774,5.6193,5.61727,5.61833,8000000.0
2009-04-08 14:24:00,5.6196,5.62188,5.61912,5.62188,16000000.0
2009-04-08 14:25:00,5.62117,5.62139,5.61942,5.62027,11000000.0
2009-04-08 14:26:00,5.61878,5.62009,5.61664,5.61775,14000000.0
2009-04-08 14:27:00,5.61658,5.6175,5.61513,5.61662,8000000.0
2009-04-08 14:28:00,5.61738,5.61771,5.61589,5.61644,11000000.0
2009-04-08 14:29:00,5.61575,5.61686,5.61552,5.61675,11000000.0
2009-04-08 14:30:00,5.61617,5.61627,5.61414,5.61521,14000000.0
2009-04-08 14:31:00,5.61465,5.61529,5.61323,5.6134,15000000.0
2009-04-08 14:32:00,5.61356,5.61552,5.61252,5.61552,9000000.0
2009-04-08 14:33:00,5.61586,5.61602,5.6139,5.61524,12000000.0
2009-04-08 14:34:00,5.61571,5.61599,5.61434,5.61582,12000000.0
2009-04-08 14:35:00,5.61583,5.61639,5.61452,5.61573,18000000.0
2009-04-08 14:36:00,5.6153,5.61597,5.61414,5.61519,12000000.0
2009-04-08 14:37:00,5.6169,5.61808,5.61498,5.61592,12000000.0
2009-04-08 14:38:00,5.61795,5.6182,5.61645,5.61799,24000000.0
2009-04-08 14:39:00,5.61736,5.61952,5.61736,5.6187,12000000.0
2009-04-08 14:40:00,5.61802,5.61888,5.61655,5.61863,15000000.0
2009-04-08 14:41:00,5.61928,5.62021,5.61867,5.61943,17000000.0
2009-04-08 14:42:00,5.61981,5.62022,5.61821,5.61862,15000000.0
2009-04-08 14:43:00,5.61796,5.61869,5.61736,5.61736,9000000.0
2009-04-08 14:44:00,5.61746,5.61752,5.6158,5.61657,7000000.0
2009-04-08 14:45:00,5.61679,5.61865,5.61628,5.61865,17000000.0
2009-04-08 14:46:00,5.6189,5.6189,5.6169,5.6185,14000000.0
2009-04-08 14:47:00,5.61738,5.61832,5.61593,5.61654,16000000.0
2009-04-08 14:48:00,5.61705,5.61777,5.61345,5.61427,12000000.0
2009-04-08 14:49:00,5.61423,5.61553,5.61137,5.61233,20000000.0
2009-04-08 14:50:00,5.61066,5.61158,5.60973,5.61049,12000000.0
2009-04-08 14:51:00,5.61043,5.61145,5.60824,5.61071,12000000.0
2009-04-08 14:52:00,5.61228,5.6123,5.61003,5.61068,22000000.0
2009-04-08 14:53:00,5.61207,5.61207,5.61047,5.61175,17000000.0
2009-04-08 14:54:00,5.6119,5.6119,5.60962,5.60962,14000000.0
2009-04-08 14:55:00,5.61046,5.61087,5.60881,5.61056,20000000.0
2009-04-08 14:56:00,5.6094,5.61077,5.60714,5.60955,22000000.0
2009-04-08 14:57:00,5.60829,5.60923,5.60768,5.60836,10000000.0
2009-04-08 14:58:00,5.60992,5.61093,5.60849,5.61089,17000000.0
2009-04-08 14:59:00,5.61,5.61206,5.61,5.61206,12000000.0
2009-04-08 15:00:00,5.61207,5.61364,5.61057,5.61248,14000000.0
2009-04-08 15:01:00,5.61268,5.61319,5.61147,5.61209,16000000.0
2009-04-08 15:02:00,5.61254,5.61277,5.61074,5.61244,13000000.0
2009-04-08 15:03:00,5.61273,5.61302,5.61161,5.61302,7000000.0
2009-04-08 15:04:00,5.61422,5.61459,5.61238,5.61394,12000000.0
2009-04-08 15:05:00,5.61427,5.61427,5.61266,5.61363,20000000.0
2009-04-08 15:06:00,5.61417,5.61417,5.61273,5.6139,9000000.0
2009-04-08 15:07:00,5.61305,5.61339,5.61159,5.6132,9000000.0
2009-04-08 15:08:00,5.61449,5.61505,5.61377,5.61449,14000000.0
2009-04-08 15:09:00,5.61447,5.61507,5.61228,5.61331,14000000.0
2009-04-08 15:10:00,5.61514,5.61667,5.61452,5.61667,15000000.0
2009-04-08 15:11:00,5.61707,5.61718,5.61577,5.61592,10000000.0
2009-04-08 15:12:00,5.61697,5.61733,5.61599,5.61716,10000000.0
2009-04-08 15:13:00,5.61652,5.61696,5.6154,5.61603,20000000.0
2009-04-08 15:14:00,5.61716,5.61774,5.61609,5.61774,10000000.0
2009-04-08 15:15:00,5.61883,5.62022,5.61756,5.61935,13000000.0
2009-04-08 15:16:00,5.61902,5.6196,5.61792,5.6196,11000000.0
2009-04-08 15:17:00,5.61955,5.62019,5.61819,5.61908,17000000.0
2009-04-08 15:18:00,5.61975,5.62,5.61825,5.61825,11000000.0
2009-04-08 15:19:00,5.61886,5.61945,5.61595,5.61738,18000000.0
2009-04-08 15:20:00,5.6159,5.61848,5.61576,5.61694,14000000.0
2009-04-08 15:21:00,5.61754,5.61841,5.61505,5.61505,15000000.0
2009-04-08 15:22:00,5.61565,5.61677,5.61512,5.61596,8000000.0
2009-04-08 15:23:00,5.61564,5.61635,5.61472,5.6155,15000000.0
2009-04-08 15:24:00,5.61542,5.61761,5.61526,5.6168,12000000.0
2009-04-08 15:25:00,5.61613,5.61798,5.61582,5.61631,12000000.0
2009-04-08 15:26:00,5.61689,5.61796,5.61568,5.61616,15000000.0
2009-04-08 15:27:00,5.61624,5.61624,5.61391,5.61513,12000000.0
2009-04-08 15:28:00,5.61361,5.61515,5.6135,5.61373,12000000.0
2009-04-08 15:29:00,5.61502,5.61551,5.61418,5.61534,10000000.0
2009-04-08 15:30:00,5.61522,5.6172,5.61461,5.61699,12000000.0
2009-04-08 15:31:00,5.61766,5.61766,5.61566,5.61674,19000000.0
2009-04-08 15:32:00,5.61658,5.61663,5.61277,5.61277,7000000.0
2009-04-08 15:33:00,5.61397,5.61397,5.6128,5.61367,7000000.0
2009-04-08 15:34:00,5.61362,5.61443,5.61266,5.61443,12000000.0
2009-04-08 15:35:00,5.61525,5.61674,5.61427,5.61603,17000000.0
2009-04-08 15:36:00,5.61633,5.61646,5.61429,5.6155,11000000.0
2009-04-08 15:37:00,5.61511,5.61565,5.61396,5.61565,14000000.0
2009-04-08 15:38:00,5.61559,5.61604,5.61333,5.61475,20000000.0
2009-04-08 15:39:00,5.61515,5.61541,5.61322,5.61469,8000000.0
2009-04-08 15:40:00,5.61573,5.61573,5.61364,5.61399,11000000.0
2009-04-08 15:41:00,5.61489,5.61517,5.61382,5.61517,10000000.0
2009-04-08 15:42:00,5.61526,5.61526,5.61284,5.61348,13000000.0
2009-04-08 15:43:00,5.61171,5.6134,5.61056,5.61152,14000000.0
2009-04-08 15:44:00,5.611,5.61187,5.60976,5.6118,8000000.0
2009-04-08 15:45:00,5.61027,5.6113,5.60994,5.611,10000000.0
2009-04-08 15:46:00,5.61006,5.61222,5.61004,5.61024,12000000.0
2009-04-08 15:47:00,5.61159,5.61172,5.60941,5.61089,18000000.0
2009-04-08 15:48:00,5.61026,5.61211,5.60981,5.61211,9000000.0
2009-04-08 15:49:00,5.6123,5.61305,5.61032,5.61142,14000000.0
2009-04-08 15:50:00,5.61332,5.61332,5.61114,5.61163,18000000.0
2009-04-08 15:51:00,5.61284,5.61284,5.61076,5.61076,8000000.0
2009-04-08 15:52:00,5.61313,5.61446,5.61221,5.61446,11000000.0
2009-04-08 15:53:00,5.61501,5.61563,5.61323,5.61438,15000000.0
2009-04-08 15:54:00,5.61424,5.61482,5.61252,5.61482,9000000.0
2009-04-08 15:55:00,5.61486,5.61486,5.61188,5.613,9000000.0
2009-04-08 15:56:00,5.61149,5.61297,5.61082,5.61246,11000000.0
2009-04-08 15:57:00,5.61293,5.61347,5.61128,5.61308,15000000.0
2009-04-08 15:58:00,5.61301,5.6137,5.61182,5.6137,13000000.0
2009-04-08 15:59:00,5.61368,5.61485,5.61272,5.61485,15000000.0
2009-04-08 16:00:00,5.6151,5.61599,5.61409,5.61578,11000000.0
2009-04-08 16:01:00,5.61475,5.61579,5.61382,5.61495,14000000.0
2009-04-08 16:02:00,5.61445,5.61531,5.61344,5.61514,11000000.0
2009-04-08 16:03:00,5.61573,5.61804,5.61525,5.61732,8000000.0
2009-04-08 16:04:00,5.61907,5.62016,5.61571,5.61924,8000000.0
2009-04-08 16:05:00,5.62081,5.62413,5.62081,5.62413,8000000.0
2009-04-08 16:06:00,5.62425,5.62452,5.62177,5.62355,16000000.0
2009-04-08 16:07:00,5.62153,5.62357,5.61988,5.622,18000000.0
2009-04-08 16:08:00,5.61992,5.62171,5.61881,5.61967,14000000.0
2009-04-08 16:09:00,5.61959,5.62066,5.61877,5.62048,12000000.0
2009-04-08 16:10:00,5.62177,5.62273,5.61962,5.62273,10000000.0
2009-04-08 16:11:00,5.62078,5.62373,5.62078,5.6237,13000000.0
2009-04-08 16:12:00,5.62318,5.62318,5.61943,5.62044,16000000.0
2009-04-08 16:13:00,5.62018,5.62157,5.61941,5.62011,7000000.0
2009-04-08 16:14:00,5.62007,5.62019,5.61835,5.61922,16000000.0
2009-04-08 16:15:00,5.61927,5.62076,5.61832,5.62071,15000000.0
2009-04-08 16:16:00,5.62029,5.62075,5.61851,5.62075,17000000.0
2009-04-08 16:17:00,5.61873,5.62029,5.61798,5.61798,10000000.0
2009-04-08 16:18:00,5.62005,5.62247,5.61938,5.62247,10000000.0
2009-04-08 16:19:00,5.62281,5.62329,5.62081,5.62213,12000000.0
2009-04-08 16:20:00,5.62271,5.62576,5.62215,5.62576,11000000.0
2009-04-08 16:21:00,5.62622,5.62781,5.62504,5.62747,8000000.0
2009-04-08 16:22:00,5.62548,5.6271,5.62488,5.6271,16000000.0
2009-04-08 16:23:00,5.626,5.62684,5.62491,5.62684,11000000.0
2009-04-08 16:24:00,5.6268,5.62851,5.62552,5.62851,14000000.0
2009-04-08 16:25:00,5.62815,5.63079,5.62721,5.62872,13000000.0
2009-04-08 16:26:00,5.63101,5.63227,5.62966,5.63168,16000000.0
2009-04-08 16:27:00,5.63097,5.63097,5.62783,5.62922,20000000.0
2009-04-08 16:28:00,5.62871,5.63095,5.62849,5.62951,12000000.0
2009-04-08 16:29:00,5.62915,5.62915,5.62576,5.62702,13000000.0
2009-04-08 16:30:00,5.62655,5.62812,5.62611,5.62743,17000000.0
2009-04-08 16:31:00,5.62724,5.62724,5.62535,5.62604,13000000.0
2009-04-08 16:32:00,5.62521,5.62544,5.62372,5.62384,10000000.0
2009-04-08 16:33:00,5.62456,5.62549,5.62344,5.62485,15000000.0
2009-04-08 16:34:00,5.62507,5.62557,5.62408,5.62557,9000000.0
2009-04-08 16:35:00,5.62524,5.62557,5.62354,5.62491,18000000.0
2009-04-08 16:36:00,5.6228,5.62425,5.62254,5.62425,8000000.0
2009-04-08 16:37:00,5.62435,5.62451,5.62247,5.62303,22000000.0
2009-04-08 16:38:00,5.6247,5.62725,5.62369,5.62713,14000000.0
2009-04-08 16:39:00,5.62641,5.62754,5.62582,5.62706,14000000.0
2009-04-08 16:40:00,5.62725,5.62742,5.62562,5.62711,17000000.0
2009-04-08 16:41:00,5.62779,5.62857,5.62707,5.62857,9000000.0
2009-04-08 16:42:00,5.62693,5.62825,5.6265,5.62819,13000000.0
2009-04-08 16:43:00,5.62673,5.62741,5.62343,5.62701,13000000.0
2009-04-08 16:44:00,5.62476,5.62547,5.62103,5.62176,11000000.0
2009-04-08 16:45:00,5.62065,5.62352,5.62044,5.62269,18000000.0
2009-04-08 16:46:00,5.62237,5.62237,5.62145,5.62229,11000000.0
2009-04-08 16:47:00,5.6228,5.62373,5.62188,5.62373,15000000.0
2009-04-08 16:48:00,5.62282,5.62405,5.62257,5.62345,7000000.0
2009-04-08 16:49:00,5.62344,5.62394,5.62178,5.6232,16000000.0
2009-04-08 16:50:00,5.62175,5.62403,5.62154,5.62394,9000000.0
2009-04-08 16:51:00,5.62365,5.62484,5.62318,5.62325,22000000.0
2009-04-08 16:52:00,5.62334,5.62595,5.62314,5.62592,11000000.0
2009-04-08 16:53:00,5.62629,5.62806,5.62508,5.62788,12000000.0
2009-04-08 16:54:00,5.62682,5.62786,5.62604,5.62694,17000000.0
2009-04-08 16:55:00,5.62583,5.62707,5.62498,5.62581,15000000.0
2009-04-08 16:56:00,5.62604,5.62656,5.6248,5.62521,11000000.0
2009-04-08 16:57:00,5.62531,5.6259,5.62461,5.6259,8000000.0
2009-04-08 16:58:00,5.62543,5.62576,5.6242,5.62506,12000000.0
2009-04-08 16:59:00,5.62502,5.62667,5.62342,5.62667,15000000.0
2009-04-08 17:00:00,5.62673,5.62673,5.62303,5.62439,10000000.0
2009-04-08 17:01:00,5.62357,5.62421,5.62246,5.62379,10000000.0
2009-04-08 17:02:00,5.62339,5.62339,5.62087,5.62187,8000000.0
2009-04-08 17:03:00,5.62151,5.62258,5.6207,5.62148,11000000.0
2009-04-08 17:04:00,5.62221,5.62236,5.6207,5.6215,10000000.0
2009-04-08 17:05:00,5.62055,5.62176,5.61759,5.61997,18000000.0
2009-04-08 17:06:00,5.62054,5.62121,5.61834,5.6186,9000000.0
2009-04-08 17:07:00,5.61831,5.61831,5.61561,5.61704,20000000.0
2009-04-08 17:08:00,5.61825,5.61871,5.61683,5.61691,11000000.0
2009-04-08 17:09:00,5.61927,5.61927,5.61697,5.61809,14000000.0
2009-04-08 17:10:00,5.61875,5.61959,5.61838,5.61856,10000000.0
2009-04-08 17:11:00,5.62052,5.62096,5.6187,5.62058,12000000.0
2009-04-08 17:12:00,5.62017,5.62114,5.61914,5.62114,7000000.0
2009-04-08 17:13:00,5.61978,5.62126,5.61962,5.62073,13000000.0
2009-04-08 17:14:00,5.62015,5.62161,5.61978,5.62106,13000000.0
2009-04-08 17:15:00,5.61944,5.6206,5.61559,5.61725,12000000.0
2009-04-08 17:16:00,5.61824,5.61861,5.61573,5.61573,13000000.0
2009-04-08 17:17:00,5.61848,5.61887,5.61667,5.6178,12000000.0
2009-04-08 17:18:00,5.6173,5.62084,5.6173,5.61937,15000000.0
2009-04-08 17:19:00,5.61996,5.6215,5.61937,5.6215,10000000.0
2009-04-08 17:20:00,5.62075,5.6218,5.61924,5.62027,13000000.0
2009-04-08 17:21:00,5.62015,5.621,5.61963,5.621,17000000.0
2009-04-08 17:22:00,5.62065,5.62065,5.6188,5.6188,15000000.0
2009-04-08 17:23:00,5.61789,5.61899,5.61726,5.61841,10000000.0
2009-04-08 17:24:00,5.61943,5.61943,5.61675,5.61826,17000000.0
2009-04-08 17:25:00,5.61734,5.61791,5.6143,5.61465,11000000.0
2009-04-08 17:26:00,5.61341,5.61509,5.61329,5.61485,12000000.0
2009-04-08 17:27:00,5.61453,5.61471,5.61338,5.6141,9000000.0
2009-04-08 17:28:00,5.61515,5.61522,5.6126,5.61506,16000000.0
2009-04-08 17:29:00,5.61375,5.61674,5.61375,5.61674,9000000.0
2009-04-08 17:30:00,5.61639,5.6165,5.6148,5.61635,11000000.0
2009-04-08 17:31:00,5.61591,5.61591,5.61467,5.61591,13000000.0
2009-04-08 17:32:00,5.61594,5.61594,5.61346,5.61418,13000000.0
2009-04-08 17:33:00,5.61519,5.61524,5.61369,5.61445,11000000.0
2009-04-08 17:34:00,5.61535,5.61555,5.61417,5.61452,12000000.0
2009-04-08 17:35:00,5.61533,5.61565,5.61375,5.61425,13000000.0
2009-04-08 17:36:00,5.61206,5.61284,5.60956,5.61117,14000000.0
2009-04-08 17:37:00,5.61053,5.61172,5.60965,5.61172,10000000.0
2009-04-08 17:38:00,5.61197,5.61197,5.61081,5.61162,7000000.0
2009-04-08 17:39:00,5.61072,5.61072,5.60612,5.60737,16000000.0
2009-04-08 17:40:00,5.60572,5.6082,5.60269,5.607,17000000.0
2009-04-08 17:41:00,5.60662,5.60712,5.60398,5.60514,16000000.0
2009-04-08 17:42:00,5.60603,5.60603,5.60418,5.60589,16000000.0
2009-04-08 17:43:00,5.606,5.60685,5.60461,5.60685,17000000.0
2009-04-08 17:44:00,5.60517,5.60652,5.60486,5.60564,8000000.0
2009-04-08 17:45:00,5.60753,5.60836,5.60685,5.60729,11000000.0
2009-04-08 17:46:00,5.60546,5.60615,5.60379,5.60539,9000000.0
2009-04-08 17:47:00,5.60574,5.60653,5.60254,5.60542,19000000.0
2009-04-08 17:48:00,5.60442,5.6063,5.60436,5.6063,16000000.0
2009-04-08 17:49:00,5.60567,5.60602,5.60309,5.60369,15000000.0
2009-04-08 17:50:00,5.60626,5.60649,5.60371,5.60409,11000000.0
2009-04-08 17:51:00,5.60554,5.60606,5.60446,5.60446,9000000.0
2009-04-08 17:52:00,5.60507,5.60628,5.6046,5.60614,11000000.0
2009-04-08 17:53:00,5.60683,5.60718,5.60453,5.60453,9000000.0
2009-04-08 17:54:00,5.60581,5.60594,5.60324,5.6046,10000000.0
2009-04-08 17:55:00,5.60359,5.60532,5.60332,5.6037,10000000.0
2009-04-08 17:56:00,5.60312,5.60394,5.59779,5.59884,16000000.0
2009-04-08 17:57:00,5.59879,5.60149,5.59742,5.59864,14000000.0
2009-04-08 17:58:00,5.59899,5.59899,5.5968,5.5985,24000000.0
2009-04-08 17:59:00,5.59975,5.60069,5.59803,5.60045,11000000.0
2009-04-08 18:00:00,5.60019,5.60133,5.59934,5.59934,10000000.0
2009-04-08 18:01:00,5.59918,5.59918,5.59583,5.59708,14000000.0
2009-04-08 18:02:00,5.59665,5.5979,5.59391,5.5979,12000000.0
2009-04-08 18:03:00,5.59757,5.59906,5.59596,5.59793,17000000.0
2009-04-08 18:04:00,5.6001,5.60092,5.59888,5.60092,15000000.0
2009-04-08 18:05:00,5.60095,5.60117,5.59915,5.60004,15000000.0
2009-04-08 18:06:00,5.59923,5.5999,5.59784,5.59947,15000000.0
2009-04-08 18:07:00,5.59944,5.60071,5.599,5.59975,16000000.0
2009-04-08 18:08:00,5.6023,5.60288,5.60075,5.60288,16000000.0
2009-04-08 18:09:00,5.60166,5.60294,5.60166,5.60236,12000000.0
2009-04-08 18:10:00,5.60256,5.60381,5.60168,5.60298,17000000.0
2009-04-08 18:11:00,5.60279,5.60456,5.60248,5.60452,16000000.0
2009-04-08 18:12:00,5.60365,5.60427,5.60186,5.60378,13000000.0
2009-04-08 18:13:00,5.60359,5.60408,5.60263,5.60357,17000000.0
2009-04-08 18:14:00,5.60402,5.60553,5.60306,5.60437,13000000.0
2009-04-08 18:15:00,5.60488,5.60606,5.60354,5.60469,13000000.0
2009-04-08 18:16:00,5.60391,5.60413,5.60252,5.60387,15000000.0
2009-04-08 18:17:00,5.6039,5.60464,5.60222,5.60464,16000000.0
2009-04-08 18:18:00,5.60399,5.60499,5.60242,5.60242,18000000.0
2009-04-08 18:19:00,5.60301,5.60465,5.60245,5.60402,12000000.0
2009-04-08 18:20:00,5.60394,5.60575,5.60388,5.60425,16000000.0
2009-04-08 18:21:00,5.60338,5.60479,5.60303,5.60376,19000000.0
2009-04-08 18:22:00,5.60376,5.60425,5.6031,5.6031,20000000.0
2009-04-08 18:23:00,5.60388,5.60423,5.60214,5.60307,16000000.0
2009-04-08 18:24:00,5.6019,5.60282,5.60012,5.60126,14000000.0
2009-04-08 18:25:00,5.60154,5.60175,5.59993,5.60103,18000000.0
2009-04-08 18:26:00,5.60164,5.60175,5.60037,5.60112,9000000.0
2009-04-08 18:27:00,5.6007,5.60081,5.59911,5.5997,16000000.0
2009-04-08 18:28:00,5.59927,5.60048,5.59904,5.59936,11000000.0
2009-04-08 18:29:00,5.60077,5.60202,5.59983,5.60035,15000000.0
2009-04-08 18:30:00,5.60253,5.60253,5.60041,5.60177,14000000.0
2009-04-08 18:31:00,5.60191,5.60191,5.60013,5.60109,19000000.0
2009-04-08 18:32:00,5.60059,5.6012,5.59996,5.60061,13000000.0
2009-04-08 18:33:00,5.6008,5.60188,5.60008,5.60008,13000000.0
2009-04-08 18:34:00,5.60105,5.60154,5.60035,5.60154,9000000.0
2009-04-08 18:35:00,5.60038,5.60065,5.59933,5.60059,14000000.0
2009-04-08 18:36:00,5.60057,5.60096,5.59945,5.60023,12000000.0
2009-04-08 18:37:00,5.59904,5.59974,5.59795,5.59898,13000000.0
2009-04-08 18:38:00,5.59874,5.59885,5.59761,5.59875,17000000.0
2009-04-08 18:39:00,5.59817,5.59817,5.59533,5.59626,18000000.0
2009-04-08 18:40:00,5.59628,5.59664,5.59457,5.59457,14000000.0
2009-04-08 18:41:00,5.59554,5.59723,5.59517,5.59675,18000000.0
2009-04-08 18:42:00,5.59559,5.59628,5.59485,5.5959,14000000.0
2009-04-08 18:43:00,5.59487,5.59608,5.5928,5.5933,14000000.0
2009-04-08 18:44:00,5.59242,5.59518,5.59242,5.59508,12000000.0
2009-04-08 18:45:00,5.59498,5.59672,5.59364,5.59544,17000000.0
2009-04-08 18:46:00,5.59497,5.59671,5.59419,5.59419,15000000.0
2009-04-08 18:47:00,5.59574,5.5958,5.59177,5.59177,16000000.0
2009-04-08 18:48:00,5.59261,5.59312,5.5915,5.59274,11000000.0
2009-04-08 18:49:00,5.59347,5.59486,5.59286,5.59286,8000000.0
2009-04-08 18:50:00,5.59482,5.59572,5.59375,5.59507,16000000.0
2009-04-08 18:51:00,5.59531,5.59645,5.59428,5.59478,19000000.0
2009-04-08 18:52:00,5.59431,5.59531,5.59412,5.59449,10000000.0
2009-04-08 18:53:00,5.59562,5.59666,5.59468,5.5964,10000000.0
2009-04-08 18:54:00,5.59713,5.59729,5.59554,5.59717,11000000.0
2009-04-08 18:55:00,5.59556,5.59556,5.59312,5.5936,8000000.0
2009-04-08 18:56:00,5.59278,5.59344,5.59081,5.59257,16000000.0
2009-04-08 18:57:00,5.59239,5.59251,5.59175,5.5921,8000000.0
2009-04-08 18:58:00,5.59276,5.59378,5.59266,5.59378,13000000.0
2009-04-08 18:59:00,5.59449,5.5975,5.5934,5.5975,17000000.0
2009-04-08 19:00:00,5.59814,5.59829,5.59643,5.59643,13000000.0
2009-04-08 19:01:00,5.59763,5.59883,5.59712,5.59872,12000000.0
2009-04-08 19:02:00,5.59862,5.59862,5.59588,5.59588,16000000.0
2009-04-08 19:03:00,5.59729,5.59808,5.59656,5.59745,17000000.0
2009-04-08 19:04:00,5.5988,5.59884,5.59725,5.59868,12000000.0
2009-04-08 19:05:00,5.59769,5.59815,5.59684,5.59738,17000000.0
2009-04-08 19:06:00,5.5977,5.59838,5.59681,5.59815,7000000.0
2009-04-08 19:07:00,5.59764,5.59811,5.59655,5.59666,20000000.0
2009-04-08 19:08:00,5.59648,5.59785,5.59559,5.59778,21000000.0
2009-04-08 19:09:00,5.59817,5.59888,5.59705,5.59885,16000000.0
2009-04-08 19:10:00,5.59889,5.59889,5.59673,5.59766,14000000.0
2009-04-08 19:11:00,5.59775,5.59937,5.59763,5.59937,12000000.0
2009-04-08 19:12:00,5.59943,5.60042,5.59883,5.60028,18000000.0
2009-04-08 19:13:00,5.60071,5.60126,5.5995,5.60026,14000000.0
2009-04-08 19:14:00,5.60088,5.60088,5.59815,5.59944,18000000.0
2009-04-08 19:15:00,5.59944,5.60061,5.59818,5.60061,9000000.0
2009-04-08 19:16:00,5.60012,5.60058,5.59886,5.60058,12000000.0
2009-04-08 19:17:00,5.59966,5.60196,5.59944,5.601,14000000.0
2009-04-08 19:18:00,5.60102,5.60205,5.60078,5.60103,16000000.0
2009-04-08 19:19:00,5.60025,5.60248,5.60025,5.6021,7000000.0
2009-04-08 19:20:00,5.60224,5.6027,5.6013,5.60154,8000000.0
2009-04-08 19:21:00,5.60241,5.60254,5.60069,5.602,18000000.0
2009-04-08 19:22:00,5.60291,5.60291,5.60059,5.60216,9000000.0
2009-04-08 19:23:00,5.60076,5.6016,5.60044,5.60071,10000000.0
2009-04-08 19:24:00,5.6021,5.6021,5.59942,5.59942,11000000.0
2009-04-08 19:25:00,5.60109,5.60109,5.59971,5.60072,17000000.0
2009-04-08 19:26:00,5.60146,5.60185,5.60059,5.60061,11000000.0
2009-04-08 19:27:00,5.60154,5.6019,5.60041,5.60154,13000000.0
2009-04-08 19:28:00,5.60203,5.60238,5.60118,5.60141,10000000.0
2009-04-08 19:29:00,5.60073,5.6024,5.60073,5.6024,11000000.0
2009-04-08 19:30:00,5.60134,5.60216,5.60068,5.60105,12000000.0
2009-04-08 19:31:00,5.60141,5.60165,5.59972,5.60032,8000000.0
2009-04-08 19:32:00,5.60133,5.60133,5.59882,5.59966,11000000.0
2009-04-08 19:33:00,5.59951,5.5996,5.59823,5.59847,13000000.0
2009-04-08 19:34:00,5.59974,5.60011,5.59857,5.59871,12000000.0
2009-04-08 19:35:00,5.59963,5.60048,5.59874,5.59954,13000000.0
2009-04-08 19:36:00,5.6013,5.6013,5.59958,5.60014,12000000.0
2009-04-08 19:37:00,5.60115,5.60244,5.60112,5.60244,8000000.0
2009-04-08 19:38:00,5.60303,5.6043,5.60192,5.6043,20000000.0
2009-04-08 19:39:00,5.60484,5.60506,5.60334,5.6046,11000000.0
2009-04-08 19:40:00,5.60356,5.60498,5.60353,5.60441,11000000.0
2009-04-08 19:41:00,5.60406,5.6049,5.60337,5.6049,9000000.0
2009-04-08 19:42:00,5.60586,5.60588,5.60326,5.60326,10000000.0
2009-04-08 19:43:00,5.60453,5.60502,5.60367,5.60494,14000000.0
2009-04-08 19:44:00,5.60313,5.60425,5.60178,5.60425,15000000.0
2009-04-08 19:45:00,5.60364,5.60435,5.60293,5.60331,12000000.0
2009-04-08 19:46:00,5.60505,5.60673,5.60464,5.60526,11000000.0
2009-04-08 19:47:00,5.60642,5.60673,5.6047,5.6063,10000000.0
2009-04-08 19:48:00,5.60629,5.60661,5.60507,5.60589,9000000.0
2009-04-08 19:49:00,5.60631,5.60631,5.60423,5.60465,16000000.0
2009-04-08 19:50:00,5.60504,5.60579,5.60449,5.60574,10000000.0
2009-04-08 19:51:00,5.60598,5.6067,5.60509,5.6067,11000000.0
2009-04-08 19:52:00,5.6065,5.60752,5.60579,5.60606,19000000.0
2009-04-08 19:53:00,5.608,5.60865,5.60682,5.60728,19000000.0
2009-04-08 19:54:00,5.60907,5.61004,5.60746,5.60788,14000000.0
2009-04-08 19:55:00,5.60873,5.60873,5.60659,5.60748,16000000.0
2009-04-08 19:56:00,5.60774,5.60774,5.60613,5.60691,12000000.0
2009-04-08 19:57:00,5.60809,5.60809,5.60471,5.60512,14000000.0
2009-04-08 19:58:00,5.6052,5.60652,5.60488,5.60619,13000000.0
2009-04-08 19:59:00,5.60584,5.60716,5.60499,5.60716,10000000.0
2009-04-08 20:00:00,5.60741,5.60773,5.60271,5.60646,15000000.0
2009-04-08 20:01:00,5.60596,5.60932,5.60596,5.60776,14000000.0
2009-04-08 20:02:00,5.60875,5.60875,5.60732,5.60836,8000000.0
2009-04-08 20:03:00,5.60815,5.60815,5.60572,5.6074,13000000.0
2009-04-08 20:04:00,5.60639,5.61106,5.60639,5.61106,12000000.0
2009-04-08 20:05:00,5.61281,5.61375,5.61055,5.61231,11000000.0
2009-04-08 20:06:00,5.61449,5.61492,5.61326,5.61492,10000000.0
2009-04-08 20:07:00,5.61528,5.61736,5.6142,5.61557,13000000.0
2009-04-08 20:08:00,5.61778,5.61778,5.61461,5.61489,16000000.0
2009-04-08 20:09:00,5.616,5.6165,5.61465,5.61465,17000000.0
2009-04-08 20:10:00,5.6148,5.61493,5.613,5.61468,10000000.0
2009-04-08 20:11:00,5.61446,5.61605,5.61275,5.6129,13000000.0
2009-04-08 20:12:00,5.61254,5.6144,5.61247,5.61421,15000000.0
2009-04-08 20:13:00,5.61446,5.61504,5.61256,5.61308,13000000.0
2009-04-08 20:14:00,5.61274,5.61473,5.61274,5.61356,8000000.0
2009-04-08 20:15:00,5.61541,5.61543,5.61368,5.61414,10000000.0
2009-04-08 20:16:00,5.61421,5.61785,5.61396,5.61614,14000000.0
2009-04-08 20:17:00,5.61767,5.61839,5.61576,5.61752,13000000.0
2009-04-08 20:18:00,5.61714,5.61726,5.61528,5.61528,7000000.0
2009-04-08 20:19:00,5.61598,5.61693,5.61561,5.61693,11000000.0
2009-04-08 20:20:00,5.61749,5.61749,5.61561,5.61713,19000000.0
2009-04-08 20:21:00,5.61562,5.61707,5.61562,5.61707,11000000.0
2009-04-08 20:22:00,5.61624,5.61726,5.6158,5.61713,11000000.0
2009-04-08 20:23:00,5.61875,5.62098,5.61775,5.62047,13000000.0
2009-04-08 20:24:00,5.61969,5.62047,5.61837,5.61846,9000000.0
2009-04-08 20:25:00,5.61899,5.61899,5.61699,5.61699,18000000.0
2009-04-08 20:26:00,5.61695,5.61784,5.61628,5.61646,7000000.0
2009-04-08 20:27:00,5.61802,5.61848,5.61737,5.61737,9000000.0
2009-04-08 20:28:00,5.61751,5.61829,5.61623,5.61671,13000000.0
2009-04-08 20:29:00,5.61424,5.61573,5.61344,5.61431,14000000.0
2009-04-08 20:30:00,5.6148,5.61518,5.61367,5.61404,16000000.0
2009-04-08 20:31:00,5.61413,5.61497,5.61262,5.61302,22000000.0
2009-04-08 20:32:00,5.61434,5.61452,5.61271,5.61354,12000000.0
2009-04-08 20:33:00,5.61498,5.61674,5.61356,5.61529,13000000.0
2009-04-08 20:34:00,5.61587,5.61726,5.61524,5.61683,15000000.0
2009-04-08 20:35:00,5.61537,5.61639,5.61418,5.61468,16000000.0
2009-04-08 20:36:00,5.61429,5.61488,5.61345,5.61439,15000000.0
2009-04-08 20:37:00,5.61362,5.61655,5.61362,5.61623,14000000.0
2009-04-08 20:38:00,5.6158,5.61662,5.61478,5.61561,13000000.0
2009-04-08 20:39:00,5.61587,5.61823,5.61584,5.61681,18000000.0
2009-04-08 20:40:00,5.61756,5.61805,5.61634,5.61769,14000000.0
2009-04-08 20:41:00,5.61895,5.62004,5.61722,5.62004,18000000.0
2009-04-08 20:42:00,5.61878,5.62018,5.61829,5.61943,12000000.0
2009-04-08 20:43:00,5.61858,5.61858,5.6162,5.61793,18000000.0
2009-04-08 20:44:00,5.61778,5.6182,5.61531,5.61709,18000000.0
2009-04-08 20:45:00,5.61765,5.61919,5.61765,5.61902,11000000.0
2009-04-08 20:46:00,5.61864,5.62127,5.61864,5.62036,18000000.0
2009-04-08 20:47:00,5.62149,5.62164,5.61857,5.62112,20000000.0
2009-04-08 20:48:00,5.62173,5.6238,5.62145,5.62292,17000000.0
2009-04-08 20:49:00,5.62364,5.62387,5.62207,5.62277,16000000.0
2009-04-08 20:50:00,5.62375,5.62644,5.62322,5.62644,8000000.0
2009-04-08 20:51:00,5.62631,5.62665,5.62473,5.62501,8000000.0
2009-04-08 20:52:00,5.62564,5.62642,5.62412,5.62546,12000000.0
2009-04-08 20:53:00,5.6254,5.62779,5.6254,5.6277,16000000.0
2009-04-08 20:54:00,5.6284,5.6284,5.6261,5.62757,15000000.0
2009-04-08 20:55:00,5.62741,5.62915,5.62687,5.62858,16000000.0
2009-04-08 20:56:00,5.62774,5.62774,5.62606,5.62666,7000000.0
2009-04-08 20:57:00,5.62503,5.62519,5.62347,5.62505,14000000.0
2009-04-08 20:58:00,5.62373,5.62483,5.62318,5.62403,10000000.0
2009-04-08 20:59:00,5.6239,5.62426,5.62273,5.62306,11000000.0
2009-04-08 21:00:00,5.624,5.62489,5.6226,5.62434,14000000.0
2009-04-08 21:01:00,5.62342,5.62419,5.62277,5.62419,12000000.0
2009-04-08 21:02:00,5.62262,5.62583,5.62262,5.62445,17000000.0
2009-04-08 21:03:00,5.62494,5.62593,5.6245,5.62466,11000000.0
2009-04-08 21:04:00,5.62645,5.62681,5.62555,5.62666,10000000.0
2009-04-08 21:05:00,5.62655,5.62719,5.62609,5.62679,8000000.0
2009-04-08 21:06:00,5.62779,5.62779,5.62465,5.62465,13000000.0
2009-04-08 21:07:00,5.62558,5.62619,5.62383,5.62396,14000000.0
2009-04-08 21:08:00,5.62561,5.6261,5.62495,5.62537,8000000.0
2009-04-08 21:09:00,5.62464,5.62717,5.62464,5.62645,13000000.0
2009-04-08 21:10:00,5.62692,5.6272,5.62637,5.62637,17000000.0
2009-04-08 21:11:00,5.62635,5.62715,5.6251,5.62625,15000000.0
2009-04-08 21:12:00,5.62601,5.62714,5.62568,5.62601,11000000.0
2009-04-08 21:13:00,5.62531,5.62617,5.62419,5.62577,12000000.0
2009-04-08 21:14:00,5.62493,5.62545,5.62298,5.62344,14000000.0
2009-04-08 21:15:00,5.62319,5.62411,5.62319,5.62328,13000000.0
2009-04-08 21:16:00,5.62479,5.62479,5.62293,5.62293,12000000.0
2009-04-08 21:17:00,5.62418,5.62418,5.62282,5.62314,16000000.0
2009-04-08 21:18:00,5.62252,5.62354,5.62252,5.62313,15000000.0
2009-04-08 21:19:00,5.62403,5.62403,5.62268,5.62287,15000000.0
2009-04-08 21:20:00,5.62302,5.62355,5.6221,5.62261,8000000.0
2009-04-08 21:21:00,5.62134,5.62292,5.62116,5.62139,17000000.0
2009-04-08 21:22:00,5.62239,5.62306,5.62214,5.62225,11000000.0
2009-04-08 21:23:00,5.62306,5.62306,5.6212,5.62172,23000000.0
2009-04-08 21:24:00,5.6211,5.62244,5.62078,5.62118,13000000.0
2009-04-08 21:25:00,5.6206,5.62126,5.61915,5.6206,15000000.0
2009-04-08 21:26:00,5.61969,5.62008,5.61907,5.62002,10000000.0
2009-04-08 21:27:00,5.61897,5.62064,5.61897,5.61909,10000000.0
2009-04-08 21:28:00,5.62039,5.6217,5.6196,5.61997,13000000.0
2009-04-08 21:29:00,5.62104,5.62145,5.62018,5.62073,10000000.0
2009-04-08 21:30:00,5.62179,5.62179,5.61923,5.61923,16000000.0
2009-04-08 21:31:00,5.62101,5.62101,5.61932,5.61968,18000000.0
2009-04-08 21:32:00,5.61902,5.62034,5.61859,5.61935,15000000.0
2009-04-08 21:33:00,5.61929,5.62005,5.61882,5.61929,13000000.0
2009-04-08 21:34:00,5.61923,5.61984,5.61799,5.61799,9000000.0
2009-04-08 21:35:00,5.61862,5.61986,5.61837,5.61861,8000000.0
2009-04-08 21:36:00,5.61752,5.61922,5.6163,5.61692,18000000.0
2009-04-08 21:37:00,5.61668,5.61838,5.61633,5.61669,22000000.0
2009-04-08 21:38:00,5.61873,5.61878,5.61735,5.6186,9000000.0
2009-04-08 21:39:00,5.61909,5.61915,5.61708,5.61763,11000000.0
2009-04-08 21:40:00,5.61772,5.6188,5.61744,5.61854,19000000.0
2009-04-08 21:41:00,5.61937,5.61937,5.61795,5.61855,12000000.0
2009-04-08 21:42:00,5.61892,5.6191,5.61784,5.61822,11000000.0
2009-04-08 21:43:00,5.61891,5.61891,5.61694,5.61803,14000000.0
2009-04-08 21:44:00,5.61859,5.61957,5.61823,5.61854,13000000.0
2009-04-08 21:45:00,5.61809,5.61861,5.61762,5.61778,12000000.0
2009-04-08 21:46:00,5.61888,5.61888,5.61719,5.61719,14000000.0
2009-04-08 21:47:00,5.61849,5.61895,5.61751,5.61773,17000000.0
2009-04-08 21:48:00,5.61864,5.61947,5.61827,5.61893,16000000.0
2009-04-08 21:49:00,5.6191,5.61962,5.61794,5.61962,14000000.0
2009-04-08 21:50:00,5.61889,5.6194,5.6184,5.61936,13000000.0
2009-04-08 21:51:00,5.61814,5.61938,5.61722,5.61938,14000000.0
2009-04-08 21:52:00,5.61931,5.61965,5.6181,5.61965,17000000.0
2009-04-08 21:53:00,5.6188,5.61989,5.6177,5.61879,27000000.0
2009-04-08 21:54:00,5.61941,5.61954,5.6177,5.61954,10000000.0
2009-04-08 21:55:00,5.61805,5.61981,5.61805,5.61981,8000000.0
2009-04-08 21:56:00,5.61899,5.61915,5.61649,5.61712,16000000.0
2009-04-08 21:57:00,5.61814,5.61814,5.61623,5.61741,18000000.0
2009-04-08 21:58:00,5.61698,5.6175,5.6151,5.61623,18000000.0
2009-04-08 21:59:00,5.6156,5.61671,5.61416,5.61505,17000000.0
2009-04-08 22:00:00,5.61408,5.61575,5.61384,5.61492,9000000.0
2009-04-08 22:01:00,5.61436,5.61515,5.61355,5.61355,22000000.0
2009-04-08 22:02:00,5.61381,5.6148,5.6138,5.61409,11000000.0
2009-04-08 22:03:00,5.61525,5.61525,5.61361,5.615,16000000.0
2009-04-08 22:04:00,5.61427,5.61476,5.61214,5.61214,12000000.0
2009-04-08 22:05:00,5.61334,5.61334,5.61228,5.61228,7000000.0
2009-04-08 22:06:00,5.61252,5.61362,5.61223,5.61362,15000000.0
2009-04-08 22:07:00,5.61324,5.61324,5.61192,5.61197,19000000.0
2009-04-08 22:08:00,5.61245,5.61303,5.61214,5.61303,11000000.0
2009-04-08 22:09:00,5.61158,5.61239,5.61133,5.61183,10000000.0
2009-04-08 22:10:00,5.61145,5.61244,5.61101,5.61244,10000000.0
2009-04-08 22:11:00,5.61196,5.61196,5.61025,5.61155,18000000.0
2009-04-08 22:12:00,5.61082,5.61214,5.61082,5.61128,11000000.0
2009-04-08 22:13:00,5.61111,5.61262,5.61111,5.61171,14000000.0
2009-04-08 22:14:00,5.61222,5.61301,5.61155,5.61218,24000000.0
2009-04-08 22:15:00,5.61173,5.61252,5.61118,5.61252,13000000.0
2009-04-08 22:16:00,5.61137,5.61385,5.61137,5.61338,13000000.0
2009-04-08 22:17:00,5.61412,5.61448,5.61294,5.61448,8000000.0
2009-04-08 22:18:00,5.614,5.614,5.61229,5.61229,13000000.0
2009-04-08 22:19:00,5.61397,5.61403,5.61187,5.61358,14000000.0
2009-04-08 22:20:00,5.61372,5.61372,5.6118,5.61201,21000000.0
2009-04-08 22:21:00,5.61287,5.61287,5.61123,5.61151,13000000.0
2009-04-08 22:22:00,5.61097,5.61195,5.61039,5.61039,12000000.0
2009-04-08 22:23:00,5.61145,5.61256,5.61036,5.61065,18000000.0
2009-04-08 22:24:00,5.61148,5.61233,5.61022,5.61183,14000000.0
2009-04-08 22:25:00,5.61058,5.61114,5.60903,5.61063,13000000.0
2009-04-08 22:26:00,5.60932,5.60974,5.60667,5.60667,13000000.0
2009-04-08 22:27:00,5.60705,5.60823,5.60663,5.60779,16000000.0
2009-04-08 22:28:00,5.6071,5.60854,5.60678,5.60767,13000000.0
2009-04-08 22:29:00,5.60714,5.60968,5.60713,5.60968,21000000.0
2009-04-08 22:30:00,5.60911,5.61016,5.60855,5.60986,17000000.0
2009-04-08 22:31:00,5.61014,5.61014,5.60895,5.60963,10000000.0
2009-04-08 22:32:00,5.60908,5.6101,5.60873,5.61004,13000000.0
2009-04-08 22:33:00,5.60829,5.60863,5.6069,5.60776,13000000.0
2009-04-08 22:34:00,5.60807,5.60824,5.6068,5.6068,13000000.0
2009-04-08 22:35:00,5.6075,5.60765,5.60624,5.60765,19000000.0
2009-04-08 22:36:00,5.60768,5.60778,5.60591,5.60679,14000000.0
2009-04-08 22:37:00,5.60669,5.60772,5.60586,5.60586,17000000.0
2009-04-08 22:38:00,5.60608,5.60676,5.60587,5.60587,9000000.0
2009-04-08 22:39:00,5.60672,5.60754,5.60559,5.60632,20000000.0
2009-04-08 22:40:00,5.60744,5.60766,5.60589,5.60612,13000000.0
2009-04-08 22:41:00,5.60554,5.60672,5.60507,5.60586,13000000.0
2009-04-08 22:42:00,5.6058,5.60673,5.60461,5.60461,10000000.0
2009-04-08 22:43:00,5.60637,5.60637,5.60384,5.60418,15000000.0
2009-04-08 22:44:00,5.6049,5.60554,5.60411,5.60452,16000000.0
2009-04-08 22:45:00,5.60395,5.60555,5.60395,5.60477,14000000.0
2009-04-08 22:46:00,5.60453,5.60595,5.60436,5.60494,12000000.0
2009-04-08 22:47:00,5.60559,5.60624,5.60465,5.60473,7000000.0
2009-04-08 22:48:00,5.60608,5.60608,5.60481,5.60532,16000000.0
2009-04-08 22:49:00,5.60502,5.60588,5.60493,5.60535,10000000.0
2009-04-08 22:50:00,5.60532,5.60655,5.60514,5.60655,15000000.0
2009-04-08 22:51:00,5.60565,5.60599,5.60429,5.60517,17000000.0
2009-04-08 22:52:00,5.60415,5.60475,5.60352,5.60352,10000000.0
2009-04-08 22:53:00,5.6048,5.60537,5.60374,5.60437,20000000.0
2009-04-08 22:54:00,5.60399,5.60567,5.60378,5.60567,10000000.0
2009-04-08 22:55:00,5.60542,5.60604,5.60417,5.60579,12000000.0
2009-04-08 22:56:00,5.60535,5.60629,5.60385,5.60385,9000000.0
2009-04-08 22:57:00,5.60442,5.60564,5.60367,5.60383,18000000.0
2009-04-08 22:58:00,5.60412,5.60464,5.6035,5.60406,13000000.0
2009-04-08 22:59:00,5.6048,5.6048,5.6027,5.60402,10000000.0
2009-04-08 23:00:00,5.60337,5.60555,5.60282,5.603,17000000.0
2009-04-08 23:01:00,5.60342,5.6065,5.6032,5.60578,13000000.0
2009-04-08 23:02:00,5.60653,5.60653,5.60563,5.60583,7000000.0
2009-04-08 23:03:00,5.60562,5.60668,5.60562,5.60664,16000000.0
2009-04-08 23:04:00,5.60627,5.60699,5.60553,5.60621,12000000.0
2009-04-08 23:05:00,5.60534,5.60632,5.60471,5.60501,11000000.0
2009-04-08 23:06:00,5.60449,5.60589,5.60449,5.60522,11000000.0
2009-04-08 23:07:00,5.60517,5.60531,5.605,5.60531,13000000.0
2009-04-08 23:08:00,5.6049,5.60634,5.6049,5.60538,20000000.0
2009-04-08 23:09:00,5.60613,5.60613,5.6044,5.6044,16000000.0
2009-04-08 23:10:00,5.60602,5.60621,5.60455,5.60513,16000000.0
2009-04-08 23:11:00,5.60447,5.60598,5.60447,5.60519,10000000.0
2009-04-08 23:12:00,5.60474,5.60551,5.60437,5.60542,12000000.0
2009-04-08 23:13:00,5.60545,5.6058,5.60452,5.60476,16000000.0
2009-04-08 23:14:00,5.60557,5.60611,5.60473,5.60611,9000000.0
2009-04-08 23:15:00,5.60522,5.60567,5.60474,5.60513,9000000.0
2009-04-08 23:16:00,5.60564,5.60704,5.60556,5.60601,18000000.0
2009-04-08 23:17:00,5.60605,5.60684,5.60541,5.60541,8000000.0
2009-04-08 23:18:00,5.6062,5.60762,5.60594,5.60762,10000000.0
2009-04-08 23:19:00,5.60691,5.60788,5.60679,5.60738,9000000.0
2009-04-08 23:20:00,5.60707,5.60825,5.60679,5.60743,17000000.0
2009-04-08 23:21:00,5.60795,5.60819,5.607,5.607,11000000.0
2009-04-08 23:22:00,5.60787,5.60842,5.60704,5.60736,12000000.0
2009-04-08 23:23:00,5.60794,5.60794,5.60647,5.60647,12000000.0
2009-04-08 23:24:00,5.6083,5.61022,5.60786,5.60864,12000000.0
2009-04-08 23:25:00,5.60927,5.61057,5.60874,5.61009,9000000.0
2009-04-08 23:26:00,5.61108,5.61127,5.6097,5.61017,14000000.0
2009-04-08 23:27:00,5.61014,5.61161,5.61006,5.61141,17000000.0
2009-04-08 23:28:00,5.60994,5.61198,5.6097,5.61074,15000000.0
2009-04-08 23:29:00,5.61108,5.61156,5.61003,5.61003,11000000.0
2009-04-08 23:30:00,5.61111,5.61111,5.6098,5.61031,14000000.0
2009-04-08 23:31:00,5.61017,5.61017,5.60989,5.60993,7000000.0
2009-04-08 23:32:00,5.61013,5.61026,5.60998,5.61002,15000000.0
2009-04-08 23:33:00,5.60925,5.60925,5.60905,5.60917,7000000.0
2009-04-08 23:34:00,5.61035,5.6107,5.61011,5.61045,10000000.0
2009-04-08 23:35:00,5.61016,5.6113,5.60995,5.6113,12000000.0
2009-04-08 23:36:00,5.61096,5.61177,5.61096,5.61145,10000000.0
2009-04-08 23:37:00,5.61125,5.61263,5.61111,5.61159,14000000.0
2009-04-08 23:38:00,5.61109,5.61268,5.61088,5.61111,17000000.0
2009-04-08 23:39:00,5.61013,5.612,5.61013,5.61085,9000000.0
2009-04-08 23:40:00,5.61211,5.61211,5.61063,5.61184,12000000.0
2009-04-08 23:41:00,5.61128,5.61149,5.60933,5.60933,9000000.0
2009-04-08 23:42:00,5.6097,5.61112,5.6097,5.61041,15000000.0
2009-04-08 23:43:00,5.61031,5.6112,5.60963,5.61022,13000000.0
2009-04-08 23:44:00,5.61047,5.61055,5.61035,5.61048,8000000.0
2009-04-08 23:45:00,5.61006,5.61131,5.60993,5.60993,12000000.0
2009-04-08 23:46:00,5.61084,5.6111,5.60988,5.61104,20000000.0
2009-04-08 23:47:00,5.60958,5.6115,5.60874,5.60874,19000000.0
2009-04-08 23:48:00,5.60871,5.61056,5.60838,5.60842,14000000.0
2009-04-08 23:49:00,5.6094,5.61027,5.60855,5.60884,12000000.0
2009-04-08 23:50:00,5.60923,5.61076,5.60923,5.61006,10000000.0
2009-04-08 23:51:00,5.60995,5.61013,5.60858,5.60859,14000000.0
2009-04-08 23:52:00,5.60895,5.60915,5.60895,5.60895,13000000.0
2009-04-08 23:53:00,5.60827,5.60966,5.6082,5.60966,16000000.0
2009-04-08 23:54:00,5.60968,5.60986,5.60868,5.60944,13000000.0
2009-04-08 23:55:00,5.60939,5.60993,5.60865,5.60984,16000000.0
2009-04-08 23:56:00,5.60931,5.6097,5.60864,5.6089,12000000.0
2009-04-08 23:57:00,5.60835,5.60977,5.60835,5.60911,14000000.0
2009-04-08 23:58:00,5.60973,5.60973,5.60845,5.60897,16000000.0
2009-04-08 23:59:00,5.6083,5.60981,5.60813,5.60813,12000000.0
2009-04-09 00:00:00,5.60902,5.61032,5.60826,5.6088,17000000.0
2009-04-09 00:01:00,5.60978,5.61117,5.60978,5.61041,12000000.0
2009-04-09 00:02:00,5.61124,5.61124,5.60952,5.6102,11000000.0
2009-04-09 00:03:00,5.61076,5.61076,5.60819,5.60819,7000000.0
2009-04-09 00:04:00,5.60854,5.61007,5.60839,5.61007,16000000.0
2009-04-09 00:05:00,5.60911,5.60935,5.6091,5.60917,17000000.0
2009-04-09 00:06:00,5.60959,5.6097,5.6087,5.60934,10000000.0
2009-04-09 00:07:00,5.60885,5.61004,5.60848,5.60919,19000000.0
2009-04-09 00:08:00,5.60903,5.6091,5.60895,5.60897,9000000.0
2009-04-09 00:09:00,5.60902,5.60982,5.609,5.60975,19000000.0
2009-04-09 00:10:00,5.60921,5.61021,5.60904,5.61004,16000000.0
2009-04-09 00:11:00,5.61008,5.61008,5.60882,5.61003,9000000.0
2009-04-09 00:12:00,5.61034,5.61057,5.60905,5.61057,11000000.0
2009-04-09 00:13:00,5.61018,5.61059,5.60883,5.61024,8000000.0
2009-04-09 00:14:00,5.61108,5.61127,5.61015,5.6108,9000000.0
2009-04-09 00:15:00,5.611,5.61197,5.61063,5.61144,15000000.0
2009-04-09 00:16:00,5.61026,5.6117,5.61011,5.61111,18000000.0
2009-04-09 00:17:00,5.61052,5.61142,5.61052,5.61094,21000000.0
2009-04-09 00:18:00,5.61151,5.61204,5.61043,5.61106,16000000.0
2009-04-09 00:19:00,5.61245,5.61366,5.61157,5.61366,12000000.0
2009-04-09 00:20:00,5.61397,5.61438,5.61254,5.61254,13000000.0
2009-04-09 00:21:00,5.61345,5.6143,5.61289,5.61289,13000000.0
2009-04-09 00:22:00,5.61465,5.61497,5.61334,5.61411,13000000.0
2009-04-09 00:23:00,5.61592,5.61612,5.61407,5.61434,11000000.0
2009-04-09 00:24:00,5.61401,5.61437,5.61337,5.61373,10000000.0
2009-04-09 00:25:00,5.6139,5.61445,5.61268,5.6127,16000000.0
2009-04-09 00:26:00,5.61367,5.61367,5.61126,5.61279,13000000.0
2009-04-09 00:27:00,5.6124,5.61264,5.61127,5.61205,16000000.0
2009-04-09 00:28:00,5.61247,5.61296,5.61171,5.61296,13000000.0
2009-04-09 00:29:00,5.61167,5.61249,5.61078,5.61195,10000000.0
2009-04-09 00:30:00,5.61134,5.61146,5.6098,5.61034,15000000.0
2009-04-09 00:31:00,5.61063,5.61063,5.60955,5.61033,18000000.0
2009-04-09 00:32:00,5.61081,5.61142,5.60979,5.61019,14000000.0
2009-04-09 00:33:00,5.61033,5.61096,5.60962,5.61087,13000000.0
2009-04-09 00:34:00,5.61049,5.61092,5.60904,5.61013,11000000.0
2009-04-09 00:35:00,5.60862,5.61004,5.60827,5.60991,13000000.0
2009-04-09 00:36:00,5.60942,5.61009,5.6086,5.6086,12000000.0
2009-04-09 00:37:00,5.61015,5.61015,5.60905,5.6093,10000000.0
2009-04-09 00:38:00,5.60937,5.60945,5.60925,5.60938,11000000.0
2009-04-09 00:39:00,5.61085,5.61199,5.60994,5.61086,16000000.0
2009-04-09 00:40:00,5.61011,5.6116,5.6101,5.6115,10000000.0
2009-04-09 00:41:00,5.61086,5.61136,5.61016,5.61089,15000000.0
2009-04-09 00:42:00,5.61062,5.61099,5.61011,5.61058,10000000.0
2009-04-09 00:43:00,5.61058,5.61114,5.61021,5.61086,8000000.0
2009-04-09 00:44:00,5.61182,5.61267,5.61123,5.61194,7000000.0
2009-04-09 00:45:00,5.61231,5.61415,5.61194,5.61337,10000000.0
2009-04-09 00:46:00,5.61378,5.61426,5.61208,5.61243,18000000.0
2009-04-09 00:47:00,5.61172,5.61291,5.61095,5.61227,18000000.0
2009-04-09 00:48:00,5.61189,5.61278,5.61088,5.61241,15000000.0
2009-04-09 00:49:00,5.61234,5.61357,5.61228,5.61313,19000000.0
2009-04-09 00:50:00,5.61416,5.61448,5.61277,5.6138,15000000.0
2009-04-09 00:51:00,5.61301,5.61517,5.61301,5.61469,12000000.0
2009-04-09 00:52:00,5.61512,5.61582,5.61441,5.61511,15000000.0
2009-04-09 00:53:00,5.61542,5.61596,5.61481,5.61596,9000000.0
2009-04-09 00:54:00,5.61535,5.61639,5.61535,5.61543,17000000.0
2009-04-09 00:55:00,5.61527,5.61549,5.61527,5.61532,11000000.0
2009-04-09 00:56:00,5.61438,5.61445,5.61425,5.61445,23000000.0
2009-04-09 00:57:00,5.61607,5.61607,5.61427,5.61427,11000000.0
2009-04-09 00:58:00,5.61554,5.61665,5.61534,5.61566,11000000.0
2009-04-09 00:59:00,5.61619,5.61678,5.61567,5.61597,11000000.0
2009-04-09 01:00:00,5.61544,5.61647,5.61499,5.61573,14000000.0
2009-04-09 01:01:00,5.61549,5.6168,5.6153,5.61644,9000000.0
2009-04-09 01:02:00,5.61539,5.61618,5.61539,5.61618,13000000.0
2009-04-09 01:03:00,5.61586,5.61662,5.61523,5.61527,18000000.0
2009-04-09 01:04:00,5.61708,5.61708,5.61542,5.61542,11000000.0
2009-04-09 01:05:00,5.6165,5.61749,5.6159,5.6164,13000000.0
2009-04-09 01:06:00,5.61743,5.61783,5.61665,5.61728,9000000.0
2009-04-09 01:07:00,5.61716,5.61813,5.61607,5.61607,15000000.0
2009-04-09 01:08:00,5.61738,5.61929,5.61706,5.61822,15000000.0
2009-04-09 01:09:00,5.61918,5.61934,5.61804,5.61867,14000000.0
2009-04-09 01:10:00,5.61915,5.61984,5.61779,5.6198,13000000.0
2009-04-09 01:11:00,5.6196,5.61988,5.61865,5.61988,7000000.0
2009-04-09 01:12:00,5.61821,5.6195,5.61799,5.61885,17000000.0
2009-04-09 01:13:00,5.61898,5.62021,5.61845,5.61869,18000000.0
2009-04-09 01:14:00,5.6186,5.61958,5.61842,5.61894,14000000.0
2009-04-09 01:15:00,5.61797,5.61984,5.61797,5.61903,10000000.0
2009-04-09 01:16:00,5.61919,5.61984,5.61828,5.61897,18000000.0
2009-04-09 01:17:00,5.61966,5.61978,5.61831,5.61831,16000000.0
2009-04-09 01:18:00,5.61772,5.6187,5.6165,5.6165,13000000.0
2009-04-09 01:19:00,5.61804,5.61804,5.61622,5.61701,12000000.0
2009-04-09 01:20:00,5.61793,5.61793,5.61661,5.61765,15000000.0
2009-04-09 01:21:00,5.61679,5.61679,5.61615,5.61615,14000000.0
2009-04-09 01:22:00,5.61596,5.616,5.61575,5.61595,13000000.0
2009-04-09 01:23:00,5.61793,5.6188,5.61744,5.61799,14000000.0
2009-04-09 01:24:00,5.61903,5.61903,5.61748,5.61822,15000000.0
2009-04-09 01:25:00,5.61805,5.61866,5.61754,5.61789,17000000.0
2009-04-09 01:26:00,5.61675,5.61838,5.61675,5.61767,14000000.0
2009-04-09 01:27:00,5.61848,5.61896,5.61719,5.61767,13000000.0
2009-04-09 01:28:00,5.61837,5.61877,5.61761,5.6177,9000000.0
2009-04-09 01:29:00,5.6182,5.61856,5.61761,5.61856,11000000.0
2009-04-09 01:30:00,5.61877,5.61882,5.61646,5.61728,20000000.0
2009-04-09 01:31:00,5.6164,5.61752,5.61616,5.61724,9000000.0
2009-04-09 01:32:00,5.61683,5.61739,5.61659,5.61688,7000000.0
2009-04-09 01:33:00,5.6153,5.61662,5.6143,5.61489,13000000.0
2009-04-09 01:34:00,5.61449,5.6152,5.61443,5.61466,10000000.0
2009-04-09 01:35:00,5.61602,5.61612,5.61438,5.61463,17000000.0
2009-04-09 01:36:00,5.61486,5.61593,5.61472,5.61557,16000000.0
2009-04-09 01:37:00,5.61551,5.61656,5.61503,5.61599,13000000.0
2009-04-09 01:38:00,5.61599,5.61649,5.61487,5.61535,15000000.0
2009-04-09 01:39:00,5.61534,5.61638,5.6147,5.6147,13000000.0
2009-04-09 01:40:00,5.61539,5.61576,5.61467,5.61576,14000000.0
2009-04-09 01:41:00,5.61506,5.61634,5.61487,5.61555,12000000.0
2009-04-09 01:42:00,5.61669,5.61696,5.61499,5.61684,14000000.0
2009-04-09 01:43:00,5.61548,5.61791,5.61548,5.61632,18000000.0
2009-04-09 01:44:00,5.61713,5.61725,5.61628,5.61662,12000000.0
2009-04-09 01:45:00,5.61729,5.61765,5.61646,5.6172,19000000.0
2009-04-09 01:46:00,5.61685,5.61685,5.61665,5.61665,15000000.0
2009-04-09 01:47:00,5.61724,5.61724,5.61615,5.61713,10000000.0
2009-04-09 01:48:00,5.61672,5.61774,5.61672,5.61774,14000000.0
2009-04-09 01:49:00,5.61707,5.61729,5.61603,5.61625,16000000.0
2009-04-09 01:50:00,5.61551,5.61776,5.61551,5.61717,18000000.0
2009-04-09 01:51:00,5.61733,5.61852,5.61647,5.61751,16000000.0
2009-04-09 01:52:00,5.6176,5.6182,5.61732,5.61802,10000000.0
2009-04-09 01:53:00,5.61801,5.61933,5.61766,5.61817,15000000.0
2009-04-09 01:54:00,5.61797,5.61923,5.61797,5.61908,14000000.0
2009-04-09 01:55:00,5.61868,5.61963,5.61868,5.61888,14000000.0
2009-04-09 01:56:00,5.61835,5.62006,5.61821,5.61874,8000000.0
2009-04-09 01:57:00,5.61849,5.61915,5.61809,5.61895,10000000.0
2009-04-09 01:58:00,5.6191,5.61961,5.61786,5.61856,21000000.0
2009-04-09 01:59:00,5.61739,5.61762,5.61422,5.61523,16000000.0
2009-04-09 02:00:00,5.61554,5.61569,5.61543,5.61544,11000000.0
2009-04-09 02:01:00,5.61431,5.61573,5.61386,5.61534,11000000.0
2009-04-09 02:02:00,5.61572,5.61751,5.61466,5.6155,13000000.0
2009-04-09 02:03:00,5.61676,5.61743,5.61549,5.61609,8000000.0
2009-04-09 02:04:00,5.61576,5.61631,5.61476,5.61498,18000000.0
2009-04-09 02:05:00,5.61626,5.61642,5.61523,5.61523,14000000.0
2009-04-09 02:06:00,5.61668,5.6183,5.61637,5.61637,18000000.0
2009-04-09 02:07:00,5.61729,5.61836,5.61673,5.61673,12000000.0
2009-04-09 02:08:00,5.6175,5.61838,5.61686,5.61725,12000000.0
2009-04-09 02:09:00,5.61729,5.61756,5.61623,5.61655,11000000.0
2009-04-09 02:10:00,5.61726,5.61726,5.61557,5.61612,10000000.0
2009-04-09 02:11:00,5.6159,5.6159,5.61448,5.61536,16000000.0
2009-04-09 02:12:00,5.61405,5.61562,5.6135,5.61492,17000000.0
2009-04-09 02:13:00,5.61444,5.61715,5.61444,5.61602,9000000.0
2009-04-09 02:14:00,5.61711,5.61812,5.61672,5.61735,16000000.0
2009-04-09 02:15:00,5.61544,5.61744,5.61401,5.61663,15000000.0
2009-04-09 02:16:00,5.61655,5.61678,5.61521,5.61559,16000000.0
2009-04-09 02:17:00,5.61584,5.61635,5.6141,5.6141,14000000.0
2009-04-09 02:18:00,5.61521,5.61659,5.61474,5.61543,16000000.0
2009-04-09 02:19:00,5.61743,5.61743,5.61595,5.6164,11000000.0
2009-04-09 02:20:00,5.61719,5.61761,5.61598,5.61672,10000000.0
2009-04-09 02:21:00,5.61749,5.61749,5.61602,5.61628,18000000.0
2009-04-09 02:22:00,5.61664,5.61926,5.61639,5.61785,15000000.0
2009-04-09 02:23:00,5.61763,5.61832,5.61667,5.61667,16000000.0
2009-04-09 02:24:00,5.61811,5.61845,5.61718,5.61799,12000000.0
2009-04-09 02:25:00,5.61852,5.61944,5.61774,5.61774,18000000.0
2009-04-09 02:26:00,5.61967,5.61967,5.61612,5.61612,8000000.0
2009-04-09 02:27:00,5.61764,5.6191,5.61657,5.61833,12000000.0
2009-04-09 02:28:00,5.61819,5.61877,5.61757,5.61827,15000000.0
2009-04-09 02:29:00,5.61749,5.61915,5.61749,5.61802,15000000.0
2009-04-09 02:30:00,5.61877,5.62273,5.61877,5.62273,19000000.0
2009-04-09 02:31:00,5.6219,5.62329,5.62155,5.62224,13000000.0
2009-04-09 02:32:00,5.62183,5.62272,5.62127,5.62193,17000000.0
2009-04-09 02:33:00,5.62082,5.62181,5.61993,5.6203,10000000.0
2009-04-09 02:34:00,5.61959,5.62174,5.61959,5.62174,11000000.0
2009-04-09 02:35:00,5.62059,5.62246,5.62059,5.62091,14000000.0
2009-04-09 02:36:00,5.62189,5.62189,5.61929,5.6197,13000000.0
2009-04-09 02:37:00,5.61901,5.6197,5.61838,5.61838,9000000.0
2009-04-09 02:38:00,5.61858,5.62098,5.61858,5.61939,12000000.0
2009-04-09 02:39:00,5.62044,5.62074,5.61875,5.61875,11000000.0
2009-04-09 02:40:00,5.61994,5.62111,5.61924,5.62063,19000000.0
2009-04-09 02:41:00,5.61999,5.62046,5.61931,5.61941,12000000.0
2009-04-09 02:42:00,5.62006,5.62155,5.61983,5.62155,11000000.0
2009-04-09 02:43:00,5.62061,5.62261,5.62016,5.62177,12000000.0
2009-04-09 02:44:00,5.62306,5.62334,5.62065,5.62241,9000000.0
2009-04-09 02:45:00,5.62149,5.62149,5.61966,5.62039,13000000.0
2009-04-09 02:46:00,5.62026,5.62253,5.62026,5.62217,11000000.0
2009-04-09 02:47:00,5.62192,5.62325,5.62161,5.6227,10000000.0
2009-04-09 02:48:00,5.62125,5.62254,5.6209,5.62111,11000000.0
2009-04-09 02:49:00,5.62138,5.6219,5.62069,5.6212,10000000.0
2009-04-09 02:50:00,5.62105,5.62168,5.62066,5.62066,17000000.0
2009-04-09 02:51:00,5.6211,5.6216,5.62026,5.62132,15000000.0
2009-04-09 02:52:00,5.62142,5.62208,5.62074,5.62074,13000000.0
2009-04-09 02:53:00,5.62146,5.62323,5.62146,5.6231,12000000.0
2009-04-09 02:54:00,5.62239,5.62321,5.62074,5.62136,13000000.0
2009-04-09 02:55:00,5.62101,5.62157,5.61971,5.621,13000000.0
2009-04-09 02:56:00,5.62055,5.62206,5.61955,5.6203,13000000.0
2009-04-09 02:57:00,5.6215,5.62201,5.62034,5.62147,10000000.0
2009-04-09 02:58:00,5.62017,5.62088,5.61939,5.62088,15000000.0
2009-04-09 02:59:00,5.62042,5.62096,5.61808,5.61918,12000000.0
2009-04-09 03:00:00,5.62044,5.62128,5.61975,5.6201,17000000.0
2009-04-09 03:01:00,5.6207,5.6207,5.61842,5.61853,9000000.0
2009-04-09 03:02:00,5.6201,5.62025,5.61837,5.61921,15000000.0
2009-04-09 03:03:00,5.61872,5.62028,5.61872,5.62014,14000000.0
2009-04-09 03:04:00,5.62096,5.62164,5.61952,5.62121,11000000.0
2009-04-09 03:05:00,5.62025,5.62103,5.61958,5.61992,12000000.0
2009-04-09 03:06:00,5.61978,5.62098,5.61957,5.61969,12000000.0
2009-04-09 03:07:00,5.62074,5.62127,5.61902,5.61967,18000000.0
2009-04-09 03:08:00,5.62007,5.62051,5.61919,5.62051,9000000.0
2009-04-09 03:09:00,5.61963,5.61985,5.61733,5.61742,9000000.0
2009-04-09 03:10:00,5.61641,5.61836,5.61631,5.61832,11000000.0
2009-04-09 03:11:00,5.61689,5.61875,5.61652,5.61759,16000000.0
2009-04-09 03:12:00,5.61875,5.6189,5.61695,5.61747,8000000.0
2009-04-09 03:13:00,5.61772,5.61836,5.61638,5.6178,12000000.0
2009-04-09 03:14:00,5.61722,5.61827,5.61683,5.61817,16000000.0
2009-04-09 03:15:00,5.61811,5.61901,5.61771,5.61783,10000000.0
2009-04-09 03:16:00,5.61876,5.61876,5.61752,5.61783,16000000.0
2009-04-09 03:17:00,5.61962,5.61962,5.61736,5.61762,16000000.0
2009-04-09 03:18:00,5.61758,5.61905,5.61758,5.61856,9000000.0
2009-04-09 03:19:00,5.61855,5.61875,5.61855,5.61875,10000000.0
2009-04-09 03:20:00,5.61914,5.61914,5.61742,5.61742,20000000.0
2009-04-09 03:21:00,5.61871,5.61909,5.61722,5.61877,18000000.0
2009-04-09 03:22:00,5.61866,5.61925,5.61784,5.61826,15000000.0
2009-04-09 03:23:00,5.61801,5.61868,5.61738,5.61738,15000000.0
2009-04-09 03:24:00,5.61772,5.61817,5.61669,5.61711,12000000.0
2009-04-09 03:25:00,5.61651,5.61675,5.61474,5.61588,15000000.0
2009-04-09 03:26:00,5.61656,5.61693,5.61603,5.61646,19000000.0
2009-04-09 03:27:00,5.61683,5.61792,5.61663,5.61748,8000000.0
2009-04-09 03:28:00,5.61749,5.61767,5.61708,5.6175,13000000.0
2009-04-09 03:29:00,5.61782,5.61801,5.6177,5.61801,9000000.0
2009-04-09 03:30:00,5.61784,5.6218,5.61784,5.61961,17000000.0
2009-04-09 03:31:00,5.61981,5.62158,5.61981,5.62024,7000000.0
2009-04-09 03:32:00,5.62226,5.62376,5.62124,5.623,15000000.0
2009-04-09 03:33:00,5.62309,5.62361,5.62018,5.62281,14000000.0
2009-04-09 03:34:00,5.62242,5.62316,5.6209,5.62316,13000000.0
2009-04-09 03:35:00,5.62178,5.62207,5.62079,5.62187,9000000.0
2009-04-09 03:36:00,5.62057,5.62123,5.61945,5.62024,13000000.0
2009-04-09 03:37:00,5.62052,5.62158,5.61917,5.62116,13000000.0
2009-04-09 03:38:00,5.62206,5.6221,5.62057,5.6209,14000000.0
2009-04-09 03:39:00,5.62015,5.62074,5.61871,5.62052,11000000.0
2009-04-09 03:40:00,5.62017,5.62182,5.62011,5.62011,12000000.0
2009-04-09 03:41:00,5.62074,5.62097,5.6201,5.6207,19000000.0
2009-04-09 03:42:00,5.62001,5.62045,5.61871,5.61871,10000000.0
2009-04-09 03:43:00,5.61766,5.61964,5.61766,5.61825,12000000.0
2009-04-09 03:44:00,5.61681,5.62044,5.61681,5.61852,12000000.0
2009-04-09 03:45:00,5.61893,5.61901,5.61562,5.61681,14000000.0
2009-04-09 03:46:00,5.6162,5.61842,5.61586,5.61746,13000000.0
2009-04-09 03:47:00,5.61732,5.61764,5.61534,5.61619,9000000.0
2009-04-09 03:48:00,5.61707,5.61794,5.61679,5.61733,8000000.0
2009-04-09 03:49:00,5.61668,5.61804,5.61658,5.61736,19000000.0
2009-04-09 03:50:00,5.61713,5.61884,5.61672,5.61789,12000000.0
2009-04-09 03:51:00,5.61951,5.62007,5.61807,5.61867,15000000.0
2009-04-09 03:52:00,5.61891,5.61947,5.61804,5.61922,11000000.0
2009-04-09 03:53:00,5.62077,5.62102,5.61908,5.61952,12000000.0
2009-04-09 03:54:00,5.61894,5.62075,5.61879,5.61879,12000000.0
2009-04-09 03:55:00,5.61935,5.61998,5.61886,5.61936,12000000.0
2009-04-09 03:56:00,5.61932,5.61974,5.61826,5.61903,14000000.0
2009-04-09 03:57:00,5.61955,5.61974,5.61865,5.61964,15000000.0
2009-04-09 03:58:00,5.61912,5.62013,5.61878,5.62013,12000000.0
2009-04-09 03:59:00,5.61842,5.61999,5.61842,5.61965,17000000.0
2009-04-09 04:00:00,5.61877,5.61986,5.61818,5.61872,14000000.0
2009-04-09 04:01:00,5.61929,5.61929,5.61787,5.61843,13000000.0
2009-04-09 04:02:00,5.61846,5.61883,5.61699,5.61699,16000000.0
2009-04-09 04:03:00,5.61896,5.61896,5.61705,5.6174,14000000.0
2009-04-09 04:04:00,5.61719,5.61774,5.61636,5.61687,19000000.0
2009-04-09 04:05:00,5.61727,5.61808,5.61696,5.61722,12000000.0
2009-04-09 04:06:00,5.61799,5.61837,5.61672,5.61735,18000000.0
2009-04-09 04:07:00,5.61718,5.61725,5.61705,5.61718,16000000.0
2009-04-09 04:08:00,5.61761,5.61924,5.61696,5.61924,8000000.0
2009-04-09 04:09:00,5.61913,5.61913,5.6177,5.61843,13000000.0
2009-04-09 04:10:00,5.61856,5.61959,5.61799,5.61859,14000000.0
2009-04-09 04:11:00,5.61881,5.61917,5.61756,5.61828,18000000.0
2009-04-09 04:12:00,5.61817,5.61858,5.61679,5.61812,10000000.0
2009-04-09 04:13:00,5.61731,5.61855,5.61642,5.61642,14000000.0
2009-04-09 04:14:00,5.6174,5.61839,5.61598,5.61646,20000000.0
2009-04-09 04:15:00,5.61609,5.6179,5.61609,5.61611,14000000.0
2009-04-09 04:16:00,5.61713,5.61731,5.61703,5.61703,15000000.0
2009-04-09 04:17:00,5.61795,5.61826,5.61619,5.61826,22000000.0
2009-04-09 04:18:00,5.61775,5.61929,5.61775,5.6188,17000000.0
2009-04-09 04:19:00,5.61779,5.61886,5.61689,5.61775,12000000.0
2009-04-09 04:20:00,5.61773,5.61891,5.61643,5.61643,17000000.0
2009-04-09 04:21:00,5.61719,5.6179,5.61668,5.61693,13000000.0
2009-04-09 04:22:00,5.6172,5.61866,5.6168,5.61789,14000000.0
2009-04-09 04:23:00,5.61856,5.61856,5.61728,5.61728,9000000.0
2009-04-09 04:24:00,5.61786,5.61881,5.6171,5.6171,9000000.0
2009-04-09 04:25:00,5.61765,5.61785,5.61765,5.61765,13000000.0
2009-04-09 04:26:00,5.61813,5.61899,5.6175,5.61774,12000000.0
2009-04-09 04:27:00,5.61813,5.61892,5.61805,5.61858,16000000.0
2009-04-09 04:28:00,5.61778,5.6188,5.61748,5.61816,11000000.0
2009-04-09 04:29:00,5.61823,5.61907,5.61799,5.61907,20000000.0
2009-04-09 04:30:00,5.61824,5.61919,5.61774,5.61778,16000000.0
2009-04-09 04:31:00,5.61828,5.61893,5.6177,5.61805,12000000.0
2009-04-09 04:32:00,5.61851,5.6187,5.61837,5.61837,11000000.0
2009-04-09 04:33:00,5.61764,5.61848,5.61764,5.61848,14000000.0
2009-04-09 04:34:00,5.61761,5.61903,5.61761,5.61902,11000000.0
2009-04-09 04:35:00,5.61927,5.61927,5.61792,5.6185,14000000.0
2009-04-09 04:36:00,5.61839,5.61878,5.61725,5.6183,11000000.0
2009-04-09 04:37:00,5.61795,5.61838,5.61768,5.61816,15000000.0
2009-04-09 04:38:00,5.61829,5.61836,5.61632,5.61645,7000000.0
2009-04-09 04:39:00,5.61711,5.61795,5.61621,5.61621,19000000.0
2009-04-09 04:40:00,5.61672,5.6175,5.61623,5.61623,14000000.0
2009-04-09 04:41:00,5.6169,5.61828,5.61615,5.61794,12000000.0
2009-04-09 04:42:00,5.61789,5.61789,5.61677,5.61708,11000000.0
2009-04-09 04:43:00,5.61801,5.61836,5.61698,5.61742,15000000.0
2009-04-09 04:44:00,5.618,5.618,5.61654,5.61771,13000000.0
2009-04-09 04:45:00,5.61846,5.61894,5.61675,5.61768,19000000.0
2009-04-09 04:46:00,5.617,5.61756,5.61697,5.61756,14000000.0
2009-04-09 04:47:00,5.61861,5.61861,5.61699,5.61803,7000000.0
2009-04-09 04:48:00,5.61705,5.61852,5.61705,5.61721,14000000.0
2009-04-09 04:49:00,5.6182,5.6182,5.6168,5.6168,12000000.0
2009-04-09 04:50:00,5.61736,5.6185,5.61702,5.6185,9000000.0
2009-04-09 04:51:00,5.6173,5.61756,5.61569,5.61648,16000000.0
2009-04-09 04:52:00,5.61505,5.61658,5.61488,5.61494,14000000.0
2009-04-09 04:53:00,5.61624,5.61624,5.61351,5.61508,12000000.0
2009-04-09 04:54:00,5.61403,5.61579,5.61403,5.61452,9000000.0
2009-04-09 04:55:00,5.61377,5.61506,5.61373,5.61492,19000000.0
2009-04-09 04:56:00,5.61441,5.61457,5.61342,5.61362,17000000.0
2009-04-09 04:57:00,5.61446,5.61446,5.61319,5.61366,15000000.0
2009-04-09 04:58:00,5.61446,5.61516,5.61382,5.61476,7000000.0
2009-04-09 04:59:00,5.61423,5.61506,5.61334,5.61472,10000000.0
2009-04-09 05:00:00,5.61507,5.61546,5.61308,5.61367,19000000.0
2009-04-09 05:01:00,5.61321,5.61382,5.61288,5.61365,8000000.0
2009-04-09 05:02:00,5.61382,5.61382,5.61204,5.61235,8000000.0
2009-04-09 05:03:00,5.61061,5.61221,5.61051,5.61109,13000000.0
2009-04-09 05:04:00,5.61078,5.6122,5.6105,5.61091,16000000.0
2009-04-09 05:05:00,5.61144,5.61233,5.60955,5.61004,17000000.0
2009-04-09 05:06:00,5.61147,5.61208,5.60992,5.61088,15000000.0
2009-04-09 05:07:00,5.61167,5.61203,5.61052,5.61081,9000000.0
2009-04-09 05:08:00,5.61182,5.61212,5.61049,5.61153,14000000.0
2009-04-09 05:09:00,5.61182,5.61321,5.61182,5.61321,15000000.0
2009-04-09 05:10:00,5.6134,5.61483,5.61264,5.61323,13000000.0
2009-04-09 05:11:00,5.61267,5.61396,5.61267,5.61278,13000000.0
2009-04-09 05:12:00,5.61307,5.61451,5.61285,5.6133,15000000.0
2009-04-09 05:13:00,5.61459,5.61459,5.61338,5.61395,14000000.0
2009-04-09 05:14:00,5.61345,5.6144,5.61245,5.61293,13000000.0
2009-04-09 05:15:00,5.61306,5.61408,5.61196,5.61196,15000000.0
2009-04-09 05:16:00,5.61173,5.6129,5.61096,5.61106,12000000.0
2009-04-09 05:17:00,5.61137,5.61151,5.6101,5.61151,13000000.0
2009-04-09 05:18:00,5.61048,5.61101,5.60943,5.61051,14000000.0
2009-04-09 05:19:00,5.61135,5.6123,5.61094,5.61218,9000000.0
2009-04-09 05:20:00,5.61236,5.61271,5.61142,5.61219,12000000.0
2009-04-09 05:21:00,5.61143,5.61291,5.61118,5.61251,9000000.0
2009-04-09 05:22:00,5.61163,5.61276,5.61128,5.61128,13000000.0
2009-04-09 05:23:00,5.61168,5.61255,5.61155,5.61205,9000000.0
2009-04-09 05:24:00,5.61306,5.61306,5.61166,5.61177,13000000.0
2009-04-09 05:25:00,5.61241,5.61426,5.61203,5.61266,10000000.0
2009-04-09 05:26:00,5.61247,5.61352,5.61165,5.61221,11000000.0
2009-04-09 05:27:00,5.61298,5.61354,5.61257,5.6129,20000000.0
2009-04-09 05:28:00,5.6141,5.6141,5.61232,5.61376,11000000.0
2009-04-09 05:29:00,5.61273,5.61305,5.61208,5.61248,8000000.0
2009-04-09 05:30:00,5.6114,5.61255,5.61061,5.61089,13000000.0
2009-04-09 05:31:00,5.61096,5.61158,5.61028,5.61028,12000000.0
2009-04-09 05:32:00,5.6106,5.61197,5.6106,5.61185,14000000.0
2009-04-09 05:33:00,5.61146,5.61258,5.61116,5.61167,10000000.0
2009-04-09 05:34:00,5.61197,5.61281,5.61077,5.6116,14000000.0
2009-04-09 05:35:00,5.6117,5.61268,5.61105,5.61134,16000000.0
2009-04-09 05:36:00,5.61054,5.61209,5.61053,5.61136,11000000.0
2009-04-09 05:37:00,5.6109,5.61226,5.6109,5.61226,14000000.0
2009-04-09 05:38:00,5.61182,5.6125,5.61127,5.61179,12000000.0
2009-04-09 05:39:00,5.61139,5.6123,5.61067,5.61086,16000000.0
2009-04-09 05:40:00,5.61093,5.61137,5.61068,5.61137,15000000.0
2009-04-09 05:41:00,5.61094,5.61185,5.61066,5.61066,11000000.0
2009-04-09 05:42:00,5.61226,5.61226,5.61052,5.611,20000000.0
2009-04-09 05:43:00,5.61084,5.61198,5.61025,5.61032,13000000.0
2009-04-09 05:44:00,5.61077,5.61133,5.61026,5.61108,10000000.0
2009-04-09 05:45:00,5.61008,5.61186,5.61008,5.61064,9000000.0
2009-04-09 05:46:00,5.61061,5.61197,5.6105,5.61137,24000000.0
2009-04-09 05:47:00,5.61113,5.61165,5.60933,5.60939,16000000.0
2009-04-09 05:48:00,5.61031,5.61101,5.60947,5.61075,8000000.0
2009-04-09 05:49:00,5.61063,5.61068,5.60882,5.60882,7000000.0
2009-04-09 05:50:00,5.60969,5.60974,5.60854,5.60921,11000000.0
2009-04-09 05:51:00,5.60855,5.61022,5.60855,5.60946,18000000.0
2009-04-09 05:52:00,5.60967,5.60967,5.60855,5.60907,9000000.0
2009-04-09 05:53:00,5.60887,5.60938,5.60748,5.60828,15000000.0
2009-04-09 05:54:00,5.60969,5.60977,5.60757,5.60757,14000000.0
2009-04-09 05:55:00,5.60764,5.60829,5.6062,5.60708,15000000.0
2009-04-09 05:56:00,5.6082,5.61065,5.60767,5.60856,23000000.0
2009-04-09 05:57:00,5.61039,5.61064,5.60883,5.60938,17000000.0
2009-04-09 05:58:00,5.60933,5.60965,5.60846,5.60854,11000000.0
2009-04-09 05:59:00,5.60992,5.61086,5.60899,5.61045,13000000.0
2009-04-09 06:00:00,5.61018,5.61102,5.60899,5.60899,18000000.0
2009-04-09 06:01:00,5.60927,5.61053,5.60877,5.60901,9000000.0
2009-04-09 06:02:00,5.60918,5.60971,5.60816,5.60843,16000000.0
2009-04-09 06:03:00,5.60868,5.60933,5.60767,5.60905,12000000.0
2009-04-09 06:04:00,5.609,5.60998,5.60771,5.60861,17000000.0
2009-04-09 06:05:00,5.60936,5.61056,5.60902,5.61042,11000000.0
2009-04-09 06:06:00,5.61095,5.61095,5.60913,5.60913,14000000.0
2009-04-09 06:07:00,5.61045,5.61094,5.60936,5.60982,13000000.0
2009-04-09 06:08:00,5.61017,5.61151,5.61005,5.61087,13000000.0
2009-04-09 06:09:00,5.61141,5.61233,5.61138,5.61233,11000000.0
2009-04-09 06:10:00,5.61138,5.61286,5.61064,5.61263,8000000.0
2009-04-09 06:11:00,5.6124,5.61356,5.61187,5.61295,17000000.0
2009-04-09 06:12:00,5.61343,5.61461,5.61276,5.61461,13000000.0
2009-04-09 06:13:00,5.61334,5.61473,5.61294,5.61323,13000000.0
2009-04-09 06:14:00,5.61392,5.61392,5.61222,5.6126,11000000.0
2009-04-09 06:15:00,5.61199,5.61326,5.61115,5.61237,16000000.0
2009-04-09 06:16:00,5.61247,5.61284,5.61196,5.61256,13000000.0
2009-04-09 06:17:00,5.61229,5.61353,5.61173,5.61232,18000000.0
2009-04-09 06:18:00,5.61286,5.61286,5.6116,5.61161,11000000.0
2009-04-09 06:19:00,5.61246,5.61279,5.61226,5.61229,7000000.0
2009-04-09 06:20:00,5.61333,5.61372,5.61231,5.61309,17000000.0
2009-04-09 06:21:00,5.61349,5.61349,5.61158,5.61158,13000000.0
2009-04-09 06:22:00,5.61247,5.6134,5.61217,5.61236,19000000.0
2009-04-09 06:23:00,5.61204,5.61285,5.61118,5.61119,19000000.0
2009-04-09 06:24:00,5.61126,5.61264,5.60984,5.61068,20000000.0
2009-04-09 06:25:00,5.61077,5.61185,5.61077,5.61183,8000000.0
2009-04-09 06:26:00,5.61176,5.6122,5.61046,5.61216,19000000.0
2009-04-09 06:27:00,5.61204,5.61205,5.61086,5.61108,12000000.0
2009-04-09 06:28:00,5.61165,5.61237,5.61104,5.61104,10000000.0
2009-04-09 06:29:00,5.61134,5.61255,5.61129,5.61235,10000000.0
2009-04-09 06:30:00,5.61167,5.61279,5.61098,5.61195,12000000.0
2009-04-09 06:31:00,5.61229,5.61313,5.61195,5.61253,15000000.0
2009-04-09 06:32:00,5.61243,5.61389,5.61243,5.61282,11000000.0
2009-04-09 06:33:00,5.61377,5.61377,5.61191,5.61291,13000000.0
2009-04-09 06:34:00,5.61293,5.61381,5.61235,5.61381,7000000.0
2009-04-09 06:35:00,5.6117,5.6131,5.61166,5.61305,11000000.0
2009-04-09 06:36:00,5.61414,5.61414,5.61196,5.61219,7000000.0
2009-04-09 06:37:00,5.61389,5.61389,5.61198,5.61261,9000000.0
2009-04-09 06:38:00,5.61327,5.61362,5.61223,5.6125,11000000.0
2009-04-09 06:39:00,5.61289,5.61471,5.61259,5.61277,14000000.0
2009-04-09 06:40:00,5.61318,5.61367,5.61216,5.61249,12000000.0
2009-04-09 06:41:00,5.61289,5.61384,5.61227,5.61307,17000000.0
2009-04-09 06:42:00,5.61331,5.61392,5.6124,5.6124,13000000.0
2009-04-09 06:43:00,5.61268,5.61284,5.611,5.611,11000000.0
2009-04-09 06:44:00,5.61101,5.61176,5.60977,5.61048,15000000.0
2009-04-09 06:45:00,5.60978,5.61107,5.609,5.61107,10000000.0
2009-04-09 06:46:00,5.61004,5.61057,5.6085,5.6095,14000000.0
2009-04-09 06:47:00,5.60889,5.60907,5.60697,5.60697,10000000.0
2009-04-09 06:48:00,5.60774,5.6078,5.60618,5.60766,13000000.0
2009-04-09 06:49:00,5.60621,5.60739,5.60571,5.6065,15000000.0
2009-04-09 06:50:00,5.60671,5.60892,5.60662,5.60892,16000000.0
2009-04-09 06:51:00,5.60845,5.60862,5.60664,5.60714,14000000.0
2009-04-09 06:52:00,5.60793,5.60853,5.60744,5.6079,10000000.0
2009-04-09 06:53:00,5.60791,5.6105,5.60791,5.60994,12000000.0
2009-04-09 06:54:00,5.61074,5.61273,5.61022,5.61054,14000000.0
2009-04-09 06:55:00,5.61018,5.61096,5.60821,5.60872,18000000.0
2009-04-09 06:56:00,5.60863,5.61006,5.60839,5.60939,19000000.0
2009-04-09 06:57:00,5.60844,5.61039,5.60844,5.60965,8000000.0
2009-04-09 06:58:00,5.60986,5.61059,5.60912,5.60912,10000000.0
2009-04-09 06:59:00,5.60931,5.61084,5.6093,5.60992,17000000.0
2009-04-09 07:00:00,5.61084,5.61328,5.61076,5.61328,11000000.0
2009-04-09 07:01:00,5.6135,5.6135,5.61234,5.61258,11000000.0
2009-04-09 07:02:00,5.61275,5.61419,5.61205,5.61398,13000000.0
2009-04-09 07:03:00,5.61337,5.61342,5.61189,5.61206,12000000.0
2009-04-09 07:04:00,5.61174,5.61246,5.61017,5.61183,18000000.0
2009-04-09 07:05:00,5.60922,5.61083,5.60895,5.60895,12000000.0
2009-04-09 07:06:00,5.61033,5.61093,5.6091,5.60985,15000000.0
2009-04-09 07:07:00,5.61017,5.61076,5.60974,5.61034,11000000.0
2009-04-09 07:08:00,5.61097,5.61097,5.60987,5.61019,9000000.0
2009-04-09 07:09:00,5.60988,5.61138,5.60969,5.6101,15000000.0
2009-04-09 07:10:00,5.61139,5.61189,5.61023,5.611,19000000.0
2009-04-09 07:11:00,5.61139,5.61198,5.6102,5.61085,9000000.0
2009-04-09 07:12:00,5.61096,5.61208,5.6099,5.6099,12000000.0
2009-04-09 07:13:00,5.61076,5.61177,5.61012,5.61034,19000000.0
2009-04-09 07:14:00,5.61107,5.61206,5.61075,5.61141,8000000.0
2009-04-09 07:15:00,5.61249,5.61337,5.61156,5.61302,16000000.0
2009-04-09 07:16:00,5.61285,5.6135,5.61212,5.61212,18000000.0
2009-04-09 07:17:00,5.61396,5.61432,5.61254,5.61319,22000000.0
2009-04-09 07:18:00,5.61425,5.61453,5.61298,5.6133,16000000.0
2009-04-09 07:19:00,5.61465,5.61572,5.61381,5.61463,17000000.0
2009-04-09 07:20:00,5.61309,5.61521,5.61301,5.61398,14000000.0
2009-04-09 07:21:00,5.61342,5.6153,5.613,5.61451,16000000.0
2009-04-09 07:22:00,5.61439,5.61461,5.61337,5.61401,14000000.0
2009-04-09 07:23:00,5.61432,5.61495,5.61303,5.61378,17000000.0
2009-04-09 07:24:00,5.61407,5.61443,5.61292,5.61374,9000000.0
2009-04-09 07:25:00,5.61341,5.61413,5.61272,5.61314,13000000.0
2009-04-09 07:26:00,5.6131,5.61418,5.61241,5.61294,13000000.0
2009-04-09 07:27:00,5.61299,5.61412,5.61246,5.61412,7000000.0
2009-04-09 07:28:00,5.6138,5.61388,5.61193,5.613,18000000.0
2009-04-09 07:29:00,5.61232,5.61297,5.61163,5.61293,8000000.0
2009-04-09 07:30:00,5.61336,5.61347,5.61218,5.61234,16000000.0
2009-04-09 07:31:00,5.61227,5.61317,5.61138,5.61177,15000000.0
2009-04-09 07:32:00,5.61272,5.61272,5.61044,5.61202,13000000.0
2009-04-09 07:33:00,5.61265,5.61265,5.61043,5.61043,8000000.0
2009-04-09 07:34:00,5.61223,5.61223,5.61078,5.61105,11000000.0
2009-04-09 07:35:00,5.61102,5.61178,5.61046,5.61069,16000000.0
2009-04-09 07:36:00,5.61019,5.61172,5.61019,5.6112,11000000.0
2009-04-09 07:37:00,5.61115,5.61194,5.60959,5.61121,17000000.0
2009-04-09 07:38:00,5.61239,5.61263,5.61081,5.61214,9000000.0
2009-04-09 07:39:00,5.61015,5.61205,5.60945,5.61015,12000000.0
2009-04-09 07:40:00,5.61035,5.61123,5.60963,5.61097,14000000.0
2009-04-09 07:41:00,5.60988,5.6111,5.60961,5.61042,14000000.0
2009-04-09 07:42:00,5.6115,5.6115,5.608,5.608,8000000.0
2009-04-09 07:43:00,5.60825,5.60939,5.60747,5.60863,15000000.0
2009-04-09 07:44:00,5.60875,5.61032,5.60839,5.60849,13000000.0
2009-04-09 07:45:00,5.60957,5.61041,5.60842,5.60948,19000000.0
2009-04-09 07:46:00,5.60951,5.60993,5.60867,5.60905,11000000.0
2009-04-09 07:47:00,5.60838,5.60998,5.60788,5.60964,16000000.0
2009-04-09 07:48:00,5.6071,5.60925,5.60699,5.60829,9000000.0
2009-04-09 07:49:00,5.60816,5.6089,5.60746,5.60763,11000000.0
2009-04-09 07:50:00,5.60845,5.60845,5.60676,5.60766,11000000.0
2009-04-09 07:51:00,5.60752,5.60787,5.60605,5.60605,13000000.0
2009-04-09 07:52:00,5.60709,5.60721,5.60607,5.60676,14000000.0
2009-04-09 07:53:00,5.60581,5.60757,5.60581,5.60741,10000000.0
2009-04-09 07:54:00,5.6077,5.60858,5.60747,5.60795,17000000.0
2009-04-09 07:55:00,5.60862,5.6091,5.60807,5.60807,10000000.0
2009-04-09 07:56:00,5.60789,5.60892,5.60735,5.60805,11000000.0
2009-04-09 07:57:00,5.60785,5.60842,5.60747,5.6075,11000000.0
2009-04-09 07:58:00,5.60849,5.6093,5.60746,5.60809,24000000.0
2009-04-09 07:59:00,5.60841,5.60857,5.60762,5.60792,11000000.0
2009-04-09 08:00:00,5.6081,5.60928,5.60792,5.60928,14000000.0
2009-04-09 08:01:00,5.60884,5.60884,5.6071,5.60796,15000000.0
2009-04-09 08:02:00,5.60632,5.6076,5.6034,5.60385,16000000.0
2009-04-09 08:03:00,5.60276,5.6043,5.6026,5.60406,10000000.0
2009-04-09 08:04:00,5.6047,5.6047,5.60084,5.60084,13000000.0
2009-04-09 08:05:00,5.60122,5.60326,5.60005,5.60191,18000000.0
2009-04-09 08:06:00,5.60238,5.60492,5.60198,5.60364,14000000.0
2009-04-09 08:07:00,5.60339,5.60446,5.60278,5.60283,11000000.0
2009-04-09 08:08:00,5.60343,5.60501,5.60303,5.60371,19000000.0
2009-04-09 08:09:00,5.60393,5.60511,5.60354,5.60401,9000000.0
2009-04-09 08:10:00,5.60385,5.60416,5.60264,5.60264,8000000.0
2009-04-09 08:11:00,5.60279,5.60381,5.60254,5.60381,16000000.0
2009-04-09 08:12:00,5.60444,5.60456,5.60314,5.60404,16000000.0
2009-04-09 08:13:00,5.60402,5.60642,5.60273,5.60642,15000000.0
2009-04-09 08:14:00,5.60665,5.60806,5.60643,5.60768,15000000.0
2009-04-09 08:15:00,5.60699,5.60744,5.60546,5.60597,14000000.0
2009-04-09 08:16:00,5.6066,5.60691,5.60535,5.60583,14000000.0
2009-04-09 08:17:00,5.60682,5.60682,5.60413,5.6044,15000000.0
2009-04-09 08:18:00,5.60434,5.60434,5.6024,5.6024,11000000.0
2009-04-09 08:19:00,5.6026,5.60278,5.60123,5.60278,16000000.0
2009-04-09 08:20:00,5.60266,5.60313,5.60137,5.60231,17000000.0
2009-04-09 08:21:00,5.60081,5.60215,5.60029,5.60165,15000000.0
2009-04-09 08:22:00,5.60057,5.60057,5.59935,5.60013,8000000.0
2009-04-09 08:23:00,5.60125,5.60259,5.60002,5.60117,15000000.0
2009-04-09 08:24:00,5.60155,5.60201,5.60081,5.60126,8000000.0
2009-04-09 08:25:00,5.60123,5.60416,5.6009,5.6036,17000000.0
2009-04-09 08:26:00,5.60328,5.60429,5.60178,5.60372,14000000.0
2009-04-09 08:27:00,5.60143,5.60375,5.60143,5.60318,9000000.0
2009-04-09 08:28:00,5.60381,5.60381,5.60239,5.60239,11000000.0
2009-04-09 08:29:00,5.60397,5.60397,5.60157,5.60249,15000000.0
2009-04-09 08:30:00,5.60262,5.60379,5.60197,5.60197,10000000.0
2009-04-09 08:31:00,5.60317,5.60329,5.60163,5.60329,17000000.0
2009-04-09 08:32:00,5.60277,5.60292,5.6019,5.60247,20000000.0
2009-04-09 08:33:00,5.60218,5.60235,5.59731,5.59731,7000000.0
2009-04-09 08:34:00,5.59859,5.59859,5.59664,5.59757,8000000.0
2009-04-09 08:35:00,5.59683,5.59683,5.59283,5.5939,19000000.0
2009-04-09 08:36:00,5.59474,5.59593,5.59407,5.59407,14000000.0
2009-04-09 08:37:00,5.59441,5.59496,5.59278,5.59371,12000000.0
2009-04-09 08:38:00,5.59489,5.5953,5.59301,5.59357,13000000.0
2009-04-09 08:39:00,5.5939,5.59404,5.59027,5.59027,14000000.0
2009-04-09 08:40:00,5.59243,5.59433,5.59,5.59362,12000000.0
2009-04-09 08:41:00,5.59509,5.59574,5.59415,5.59477,11000000.0
2009-04-09 08:42:00,5.59487,5.59661,5.59474,5.59584,18000000.0
2009-04-09 08:43:00,5.59502,5.59575,5.59429,5.59467,8000000.0
2009-04-09 08:44:00,5.59391,5.59492,5.59345,5.59492,12000000.0
2009-04-09 08:45:00,5.59549,5.5958,5.59423,5.5958,20000000.0
2009-04-09 08:46:00,5.59514,5.59622,5.59446,5.59622,10000000.0
2009-04-09 08:47:00,5.59618,5.59689,5.59509,5.59516,13000000.0
2009-04-09 08:48:00,5.59546,5.59672,5.595,5.59553,16000000.0
2009-04-09 08:49:00,5.5947,5.59547,5.59427,5.5947,9000000.0
2009-04-09 08:50:00,5.59121,5.59383,5.58725,5.58833,17000000.0
2009-04-09 08:51:00,5.58862,5.58939,5.58756,5.58864,8000000.0
2009-04-09 08:52:00,5.58797,5.58864,5.58635,5.58804,20000000.0
2009-04-09 08:53:00,5.58745,5.58879,5.58596,5.58735,16000000.0
2009-04-09 08:54:00,5.58716,5.5877,5.58502,5.5856,15000000.0
2009-04-09 08:55:00,5.58639,5.58755,5.58557,5.58739,12000000.0
2009-04-09 08:56:00,5.58789,5.58928,5.58661,5.58928,14000000.0
2009-04-09 08:57:00,5.58901,5.58974,5.58775,5.58915,14000000.0
2009-04-09 08:58:00,5.58872,5.58964,5.58758,5.58897,15000000.0
2009-04-09 08:59:00,5.58887,5.58914,5.58765,5.58843,15000000.0
2009-04-09 09:00:00,5.58951,5.59019,5.58807,5.59019,14000000.0
2009-04-09 09:01:00,5.59098,5.59148,5.58958,5.59099,14000000.0
2009-04-09 09:02:00,5.59133,5.59133,5.58915,5.58972,17000000.0
2009-04-09 09:03:00,5.5914,5.59321,5.59056,5.59236,16000000.0
2009-04-09 09:04:00,5.59348,5.59348,5.59037,5.59138,10000000.0
2009-04-09 09:05:00,5.58995,5.59322,5.58995,5.59287,14000000.0
2009-04-09 09:06:00,5.59276,5.59302,5.59093,5.59172,14000000.0
2009-04-09 09:07:00,5.59045,5.59249,5.59045,5.59106,9000000.0
2009-04-09 09:08:00,5.59301,5.59317,5.59176,5.59294,17000000.0
2009-04-09 09:09:00,5.59261,5.59261,5.59091,5.59209,9000000.0
2009-04-09 09:10:00,5.59077,5.59109,5.58853,5.5897,12000000.0
2009-04-09 09:11:00,5.58959,5.59063,5.5882,5.58967,15000000.0
2009-04-09 09:12:00,5.58931,5.59243,5.58931,5.59243,14000000.0
2009-04-09 09:13:00,5.5928,5.59368,5.59116,5.59212,12000000.0
2009-04-09 09:14:00,5.59126,5.59145,5.58841,5.5899,13000000.0
2009-04-09 09:15:00,5.5903,5.59206,5.58828,5.59199,13000000.0
2009-04-09 09:16:00,5.59305,5.59422,5.59225,5.59422,10000000.0
2009-04-09 09:17:00,5.59365,5.59581,5.59315,5.59418,14000000.0
2009-04-09 09:18:00,5.59166,5.59488,5.59166,5.59323,16000000.0
2009-04-09 09:19:00,5.59358,5.59574,5.59358,5.59499,14000000.0
2009-04-09 09:20:00,5.59567,5.59567,5.59288,5.59407,11000000.0
2009-04-09 09:21:00,5.59414,5.59465,5.59258,5.59425,11000000.0
2009-04-09 09:22:00,5.59416,5.59516,5.59308,5.59356,18000000.0
2009-04-09 09:23:00,5.59394,5.59643,5.5936,5.5956,18000000.0
2009-04-09 09:24:00,5.59533,5.59572,5.5937,5.59383,18000000.0
2009-04-09 09:25:00,5.59514,5.59533,5.59346,5.59533,13000000.0
2009-04-09 09:26:00,5.59509,5.59617,5.5948,5.59583,13000000.0
2009-04-09 09:27:00,5.59475,5.59685,5.59475,5.59629,11000000.0
2009-04-09 09:28:00,5.59741,5.59741,5.59504,5.59668,12000000.0
2009-04-09 09:29:00,5.59683,5.59974,5.59586,5.59839,16000000.0
2009-04-09 09:30:00,5.59865,5.59936,5.5978,5.59906,11000000.0
2009-04-09 09:31:00,5.5997,5.60011,5.59792,5.59936,13000000.0
2009-04-09 09:32:00,5.59911,5.59911,5.59728,5.5982,14000000.0
2009-04-09 09:33:00,5.59866,5.59895,5.59681,5.59692,16000000.0
2009-04-09 09:34:00,5.59832,5.60087,5.59827,5.60087,13000000.0
2009-04-09 09:35:00,5.59976,5.60136,5.59886,5.59886,9000000.0
2009-04-09 09:36:00,5.59865,5.59883,5.59647,5.59804,7000000.0
2009-04-09 09:37:00,5.59797,5.59938,5.59727,5.5987,14000000.0
2009-04-09 09:38:00,5.59836,5.59853,5.59657,5.59657,18000000.0
2009-04-09 09:39:00,5.59671,5.59834,5.5967,5.59788,15000000.0
2009-04-09 09:40:00,5.59823,5.5988,5.59744,5.5988,10000000.0
2009-04-09 09:41:00,5.59937,5.60066,5.59825,5.60066,14000000.0
2009-04-09 09:42:00,5.59959,5.60114,5.59788,5.60114,18000000.0
2009-04-09 09:43:00,5.60176,5.60326,5.60121,5.60326,9000000.0
2009-04-09 09:44:00,5.60288,5.60288,5.6015,5.60237,10000000.0
2009-04-09 09:45:00,5.60086,5.6022,5.60021,5.60021,10000000.0
2009-04-09 09:46:00,5.60131,5.60201,5.59959,5.59983,14000000.0
2009-04-09 09:47:00,5.60059,5.60084,5.59964,5.60011,11000000.0
2009-04-09 09:48:00,5.60012,5.60023,5.59767,5.59899,10000000.0
2009-04-09 09:49:00,5.59918,5.59953,5.59813,5.59953,13000000.0
2009-04-09 09:50:00,5.59901,5.5993,5.59727,5.59825,12000000.0
2009-04-09 09:51:00,5.59774,5.59922,5.59769,5.59819,18000000.0
2009-04-09 09:52:00,5.59892,5.5991,5.59602,5.59783,12000000.0
2009-04-09 09:53:00,5.59778,5.59962,5.59586,5.59823,18000000.0
2009-04-09 09:54:00,5.59723,5.59816,5.59537,5.59761,13000000.0
2009-04-09 09:55:00,5.59734,5.59747,5.59586,5.59689,14000000.0
2009-04-09 09:56:00,5.59781,5.598,5.59563,5.59689,16000000.0
2009-04-09 09:57:00,5.59479,5.59688,5.59302,5.59445,17000000.0
2009-04-09 09:58:00,5.59407,5.5947,5.59311,5.59413,18000000.0
2009-04-09 09:59:00,5.59224,5.59254,5.59042,5.59127,7000000.0
2009-04-09 10:00:00,5.59081,5.59165,5.58938,5.59038,13000000.0
2009-04-09 10:01:00,5.59128,5.59269,5.59056,5.59194,15000000.0
2009-04-09 10:02:00,5.59208,5.59273,5.59129,5.59169,10000000.0
2009-04-09 10:03:00,5.59265,5.59397,5.59143,5.59396,15000000.0
2009-04-09 10:04:00,5.5931,5.5946,5.59234,5.593,13000000.0
2009-04-09 10:05:00,5.59277,5.59318,5.59143,5.59318,16000000.0
2009-04-09 10:06:00,5.59352,5.59444,5.59183,5.594,16000000.0
2009-04-09 10:07:00,5.59475,5.59475,5.59172,5.59254,24000000.0
2009-04-09 10:08:00,5.5925,5.59293,5.59146,5.59188,13000000.0
2009-04-09 10:09:00,5.59129,5.59288,5.59108,5.59242,17000000.0
2009-04-09 10:10:00,5.59267,5.59461,5.59233,5.59422,14000000.0
2009-04-09 10:11:00,5.59412,5.59474,5.59276,5.59474,14000000.0
2009-04-09 10:12:00,5.5944,5.5949,5.59388,5.59448,9000000.0
2009-04-09 10:13:00,5.59473,5.59635,5.59458,5.59613,13000000.0
2009-04-09 10:14:00,5.5965,5.5965,5.594,5.59569,10000000.0
2009-04-09 10:15:00,5.59522,5.59566,5.59381,5.5956,19000000.0
2009-04-09 10:16:00,5.59566,5.5965,5.59456,5.5964,11000000.0
2009-04-09 10:17:00,5.59568,5.59597,5.59457,5.59586,13000000.0
2009-04-09 10:18:00,5.59622,5.59704,5.59509,5.59673,21000000.0
2009-04-09 10:19:00,5.59811,5.59959,5.59693,5.59959,12000000.0
2009-04-09 10:20:00,5.59836,5.60018,5.59836,5.60015,8000000.0
2009-04-09 10:21:00,5.59948,5.60004,5.59841,5.60004,17000000.0
2009-04-09 10:22:00,5.59996,5.59996,5.5984,5.59972,15000000.0
2009-04-09 10:23:00,5.60046,5.60182,5.59897,5.60182,11000000.0
2009-04-09 10:24:00,5.6012,5.60446,5.6012,5.60226,13000000.0
2009-04-09 10:25:00,5.6021,5.60287,5.60046,5.60165,14000000.0
2009-04-09 10:26:00,5.602,5.60358,5.6014,5.60183,10000000.0
2009-04-09 10:27:00,5.60302,5.60302,5.60074,5.60164,9000000.0
2009-04-09 10:28:00,5.60227,5.60251,5.60033,5.60126,11000000.0
2009-04-09 10:29:00,5.60199,5.60223,5.60077,5.60196,19000000.0
2009-04-09 10:30:00,5.60024,5.60134,5.5996,5.60107,11000000.0
2009-04-09 10:31:00,5.60199,5.60306,5.60011,5.60076,15000000.0
2009-04-09 10:32:00,5.60087,5.60106,5.59913,5.60077,9000000.0
2009-04-09 10:33:00,5.60126,5.60126,5.60015,5.60088,16000000.0
2009-04-09 10:34:00,5.60094,5.60186,5.60042,5.60186,11000000.0
2009-04-09 10:35:00,5.60029,5.60157,5.60029,5.60141,9000000.0
2009-04-09 10:36:00,5.60265,5.60279,5.60106,5.60173,13000000.0
2009-04-09 10:37:00,5.59988,5.60166,5.59938,5.60085,14000000.0
2009-04-09 10:38:00,5.60204,5.60204,5.59848,5.59885,7000000.0
2009-04-09 10:39:00,5.59811,5.5998,5.59772,5.59882,12000000.0
2009-04-09 10:40:00,5.59834,5.59834,5.59618,5.59745,17000000.0
2009-04-09 10:41:00,5.59783,5.59874,5.59691,5.59858,15000000.0
2009-04-09 10:42:00,5.59723,5.59723,5.59251,5.5935,13000000.0
2009-04-09 10:43:00,5.5929,5.59476,5.59209,5.59476,15000000.0
2009-04-09 10:44:00,5.59392,5.59566,5.59387,5.59459,11000000.0
2009-04-09 10:45:00,5.59588,5.59606,5.59429,5.59586,17000000.0
2009-04-09 10:46:00,5.59582,5.59722,5.59515,5.59722,9000000.0
2009-04-09 10:47:00,5.59633,5.59676,5.59511,5.59603,9000000.0
2009-04-09 10:48:00,5.59606,5.59613,5.59418,5.59613,11000000.0
2009-04-09 10:49:00,5.59619,5.59619,5.59466,5.5947,11000000.0
2009-04-09 10:50:00,5.59525,5.59571,5.59328,5.59328,16000000.0
2009-04-09 10:51:00,5.59397,5.59434,5.59236,5.59401,21000000.0
2009-04-09 10:52:00,5.59347,5.59368,5.59151,5.59329,8000000.0
2009-04-09 10:53:00,5.59405,5.59579,5.59276,5.59481,12000000.0
2009-04-09 10:54:00,5.59578,5.59578,5.59352,5.59398,16000000.0
2009-04-09 10:55:00,5.59341,5.59627,5.59341,5.59627,13000000.0
2009-04-09 10:56:00,5.59666,5.59666,5.5952,5.59593,16000000.0
2009-04-09 10:57:00,5.59574,5.596,5.59487,5.59566,10000000.0
2009-04-09 10:58:00,5.59589,5.59631,5.59445,5.59594,12000000.0
2009-04-09 10:59:00,5.59579,5.59597,5.59448,5.59448,11000000.0
2009-04-09 11:00:00,5.59469,5.59642,5.59447,5.59512,13000000.0
2009-04-09 11:01:00,5.59486,5.59617,5.59416,5.59465,9000000.0
2009-04-09 11:02:00,5.59428,5.59449,5.59268,5.59385,8000000.0
2009-04-09 11:03:00,5.59317,5.59358,5.59224,5.59236,10000000.0
2009-04-09 11:04:00,5.59151,5.59167,5.58739,5.59013,12000000.0
2009-04-09 11:05:00,5.59097,5.59102,5.58872,5.5896,11000000.0
2009-04-09 11:06:00,5.58836,5.58836,5.58551,5.58551,8000000.0
2009-04-09 11:07:00,5.58666,5.589,5.58603,5.58886,14000000.0
2009-04-09 11:08:00,5.58911,5.58911,5.58635,5.58844,18000000.0
2009-04-09 11:09:00,5.58688,5.58919,5.58641,5.58907,15000000.0
2009-04-09 11:10:00,5.58927,5.58927,5.5877,5.5877,12000000.0
2009-04-09 11:11:00,5.58997,5.59015,5.58859,5.58932,11000000.0
2009-04-09 11:12:00,5.58942,5.58963,5.58864,5.58936,8000000.0
2009-04-09 11:13:00,5.58924,5.58992,5.58749,5.58992,15000000.0
2009-04-09 11:14:00,5.58839,5.58954,5.5881,5.5881,13000000.0
2009-04-09 11:15:00,5.58966,5.59014,5.58791,5.59014,20000000.0
2009-04-09 11:16:00,5.58946,5.58946,5.5871,5.58836,15000000.0
2009-04-09 11:17:00,5.58576,5.58754,5.58573,5.58707,18000000.0
2009-04-09 11:18:00,5.58634,5.5873,5.58486,5.5873,20000000.0
2009-04-09 11:19:00,5.5871,5.58722,5.58566,5.58671,13000000.0
2009-04-09 11:20:00,5.58649,5.58649,5.58244,5.58513,20000000.0
2009-04-09 11:21:00,5.58461,5.58558,5.58226,5.58226,18000000.0
2009-04-09 11:22:00,5.58347,5.5852,5.58254,5.58373,18000000.0
2009-04-09 11:23:00,5.58459,5.58524,5.58328,5.58328,13000000.0
2009-04-09 11:24:00,5.58355,5.58355,5.58216,5.58254,9000000.0
2009-04-09 11:25:00,5.58333,5.5836,5.58078,5.58271,8000000.0
2009-04-09 11:26:00,5.58432,5.58694,5.58327,5.58694,8000000.0
2009-04-09 11:27:00,5.58859,5.59124,5.58792,5.59071,7000000.0
2009-04-09 11:28:00,5.59113,5.59467,5.58923,5.59467,14000000.0
2009-04-09 11:29:00,5.59671,5.60054,5.59492,5.59743,16000000.0
2009-04-09 11:30:00,5.5995,5.60056,5.5981,5.59971,7000000.0
2009-04-09 11:31:00,5.59828,5.5987,5.59605,5.5987,15000000.0
2009-04-09 11:32:00,5.59852,5.59902,5.59676,5.59862,10000000.0
2009-04-09 11:33:00,5.59926,5.59978,5.59821,5.59853,8000000.0
2009-04-09 11:34:00,5.59908,5.60106,5.59908,5.60106,11000000.0
2009-04-09 11:35:00,5.59985,5.60201,5.59922,5.60049,15000000.0
2009-04-09 11:36:00,5.59975,5.60021,5.59674,5.59903,14000000.0
2009-04-09 11:37:00,5.60032,5.60059,5.59865,5.59874,11000000.0
2009-04-09 11:38:00,5.59938,5.60003,5.59861,5.59861,12000000.0
2009-04-09 11:39:00,5.60141,5.60461,5.60112,5.60146,13000000.0
2009-04-09 11:40:00,5.6049,5.60644,5.60329,5.60644,8000000.0
2009-04-09 11:41:00,5.6074,5.60925,5.60609,5.60775,13000000.0
2009-04-09 11:42:00,5.60744,5.60905,5.60564,5.60837,18000000.0
2009-04-09 11:43:00,5.60796,5.60903,5.60647,5.60761,13000000.0
2009-04-09 11:44:00,5.60743,5.60805,5.6048,5.60525,14000000.0
2009-04-09 11:45:00,5.60377,5.6047,5.60124,5.60276,12000000.0
2009-04-09 11:46:00,5.60229,5.6024,5.59954,5.60083,14000000.0
2009-04-09 11:47:00,5.59969,5.60103,5.59754,5.60026,15000000.0
2009-04-09 11:48:00,5.5993,5.5993,5.59732,5.59758,9000000.0
2009-04-09 11:49:00,5.59614,5.59837,5.59483,5.59733,14000000.0
2009-04-09 11:50:00,5.59767,5.599,5.59661,5.59848,17000000.0
2009-04-09 11:51:00,5.59606,5.59774,5.59577,5.59721,15000000.0
2009-04-09 11:52:00,5.59613,5.5984,5.59587,5.5984,15000000.0
2009-04-09 11:53:00,5.59734,5.59855,5.5968,5.59855,14000000.0
2009-04-09 11:54:00,5.59785,5.59793,5.597,5.59768,9000000.0
2009-04-09 11:55:00,5.59871,5.59921,5.59787,5.59851,11000000.0
2009-04-09 11:56:00,5.59821,5.59913,5.59752,5.59895,13000000.0
2009-04-09 11:57:00,5.59822,5.599,5.5976,5.59857,13000000.0
2009-04-09 11:58:00,5.59796,5.59849,5.59557,5.59754,12000000.0
2009-04-09 11:59:00,5.59662,5.59715,5.59506,5.5966,12000000.0
2009-04-09 12:00:00,5.59713,5.59713,5.59461,5.59681,12000000.0
2009-04-09 12:01:00,5.59644,5.59783,5.59536,5.59783,22000000.0
2009-04-09 12:02:00,5.59754,5.59754,5.59492,5.59628,10000000.0
2009-04-09 12:03:00,5.59572,5.59982,5.59571,5.59982,18000000.0
2009-04-09 12:04:00,5.60021,5.60061,5.59865,5.59947,12000000.0
2009-04-09 12:05:00,5.59847,5.5994,5.59719,5.5994,15000000.0
2009-04-09 12:06:00,5.59845,5.60031,5.59845,5.60022,14000000.0
2009-04-09 12:07:00,5.59832,5.59994,5.59781,5.59892,15000000.0
2009-04-09 12:08:00,5.59929,5.60075,5.59849,5.60068,19000000.0
2009-04-09 12:09:00,5.60016,5.60072,5.59879,5.59968,12000000.0
2009-04-09 12:10:00,5.60002,5.6007,5.59858,5.59949,23000000.0
2009-04-09 12:11:00,5.59959,5.60016,5.59882,5.60016,21000000.0
2009-04-09 12:12:00,5.59957,5.60007,5.59811,5.59867,9000000.0
2009-04-09 12:13:00,5.59761,5.59968,5.59761,5.59837,13000000.0
2009-04-09 12:14:00,5.59849,5.60069,5.59758,5.60036,15000000.0
2009-04-09 12:15:00,5.60155,5.60326,5.60058,5.60326,14000000.0
2009-04-09 12:16:00,5.60235,5.60359,5.60235,5.60359,16000000.0
2009-04-09 12:17:00,5.60444,5.60532,5.60205,5.60364,13000000.0
2009-04-09 12:18:00,5.60373,5.60373,5.60227,5.60338,9000000.0
2009-04-09 12:19:00,5.60352,5.60393,5.60274,5.60383,10000000.0
2009-04-09 12:20:00,5.60338,5.60369,5.60248,5.60264,7000000.0
2009-04-09 12:21:00,5.60347,5.60441,5.6027,5.60356,13000000.0
2009-04-09 12:22:00,5.60387,5.60476,5.60307,5.60476,10000000.0
2009-04-09 12:23:00,5.60486,5.60486,5.60347,5.6046,10000000.0
2009-04-09 12:24:00,5.60568,5.60568,5.60386,5.6053,12000000.0
2009-04-09 12:25:00,5.60297,5.6048,5.60271,5.60379,12000000.0
2009-04-09 12:26:00,5.60209,5.60357,5.60209,5.60319,20000000.0
2009-04-09 12:27:00,5.60429,5.60566,5.60334,5.60478,12000000.0
2009-04-09 12:28:00,5.60393,5.605,5.60332,5.60482,14000000.0
2009-04-09 12:29:00,5.60249,5.60436,5.6024,5.60425,10000000.0
2009-04-09 12:30:00,5.60411,5.6059,5.60386,5.6045,19000000.0
2009-04-09 12:31:00,5.60447,5.60487,5.60388,5.60427,11000000.0
2009-04-09 12:32:00,5.60342,5.60402,5.6029,5.60327,10000000.0
2009-04-09 12:33:00,5.60402,5.60402,5.60227,5.60253,15000000.0
2009-04-09 12:34:00,5.60232,5.603,5.60102,5.60236,16000000.0
2009-04-09 12:35:00,5.60204,5.60252,5.60041,5.60164,10000000.0
2009-04-09 12:36:00,5.60237,5.60358,5.60175,5.60358,11000000.0
2009-04-09 12:37:00,5.60237,5.60363,5.60171,5.603,10000000.0
2009-04-09 12:38:00,5.60261,5.60326,5.60162,5.60216,14000000.0
2009-04-09 12:39:00,5.60323,5.60323,5.60143,5.60155,14000000.0
2009-04-09 12:40:00,5.60226,5.60233,5.60118,5.60197,11000000.0
2009-04-09 12:41:00,5.60201,5.60311,5.60112,5.60311,12000000.0
2009-04-09 12:42:00,5.60381,5.60381,5.60049,5.60283,14000000.0
2009-04-09 12:43:00,5.6026,5.60278,5.60141,5.60181,15000000.0
2009-04-09 12:44:00,5.60247,5.60352,5.60115,5.60179,16000000.0
2009-04-09 12:45:00,5.60413,5.60457,5.60274,5.60381,10000000.0
2009-04-09 12:46:00,5.60465,5.60562,5.60414,5.60448,12000000.0
2009-04-09 12:47:00,5.60485,5.6049,5.60257,5.60369,13000000.0
2009-04-09 12:48:00,5.6044,5.6044,5.60252,5.60341,12000000.0
2009-04-09 12:49:00,5.60409,5.60655,5.60318,5.60533,14000000.0
2009-04-09 12:50:00,5.60654,5.6073,5.60599,5.60687,9000000.0
2009-04-09 12:51:00,5.60732,5.60739,5.60514,5.60514,10000000.0
2009-04-09 12:52:00,5.60594,5.60695,5.6045,5.60637,22000000.0
2009-04-09 12:53:00,5.60483,5.60634,5.60451,5.60627,14000000.0
2009-04-09 12:54:00,5.60414,5.60537,5.60234,5.60429,13000000.0
2009-04-09 12:55:00,5.6048,5.6056,5.60303,5.60447,21000000.0
2009-04-09 12:56:00,5.60389,5.60401,5.60241,5.60381,18000000.0
2009-04-09 12:57:00,5.60259,5.60422,5.60209,5.60422,7000000.0
2009-04-09 12:58:00,5.60448,5.60475,5.60313,5.60475,12000000.0
2009-04-09 12:59:00,5.60471,5.60551,5.60359,5.605,18000000.0
2009-04-09 13:00:00,5.60484,5.60544,5.6027,5.60339,14000000.0
2009-04-09 13:01:00,5.60444,5.6048,5.60361,5.60476,11000000.0
2009-04-09 13:02:00,5.60331,5.6045,5.60299,5.60389,15000000.0
2009-04-09 13:03:00,5.60286,5.60404,5.60238,5.60404,15000000.0
2009-04-09 13:04:00,5.60395,5.60444,5.60288,5.60347,16000000.0
2009-04-09 13:05:00,5.60329,5.60537,5.60329,5.60434,9000000.0
2009-04-09 13:06:00,5.60581,5.60603,5.60396,5.60396,13000000.0
2009-04-09 13:07:00,5.60596,5.6065,5.6051,5.6065,13000000.0
2009-04-09 13:08:00,5.6059,5.60726,5.60586,5.60664,10000000.0
2009-04-09 13:09:00,5.60739,5.60739,5.60549,5.60736,15000000.0
2009-04-09 13:10:00,5.60624,5.60713,5.60591,5.60641,12000000.0
2009-04-09 13:11:00,5.60669,5.60795,5.60615,5.60678,12000000.0
2009-04-09 13:12:00,5.60672,5.61126,5.60672,5.61119,12000000.0
2009-04-09 13:13:00,5.61201,5.61232,5.61057,5.6112,11000000.0
2009-04-09 13:14:00,5.61194,5.61257,5.61066,5.61257,9000000.0
2009-04-09 13:15:00,5.61258,5.61385,5.61148,5.61148,15000000.0
2009-04-09 13:16:00,5.61238,5.61353,5.61122,5.61221,15000000.0
2009-04-09 13:17:00,5.61299,5.61299,5.6107,5.61265,17000000.0
2009-04-09 13:18:00,5.61209,5.61212,5.61016,5.61124,15000000.0
2009-04-09 13:19:00,5.61104,5.61143,5.61016,5.61044,15000000.0
2009-04-09 13:20:00,5.60993,5.61079,5.60854,5.60973,19000000.0
2009-04-09 13:21:00,5.60903,5.61084,5.60869,5.61079,10000000.0
2009-04-09 13:22:00,5.61081,5.61459,5.61052,5.61451,8000000.0
2009-04-09 13:23:00,5.61515,5.61675,5.61485,5.6158,15000000.0
2009-04-09 13:24:00,5.6164,5.61678,5.61531,5.6165,11000000.0
2009-04-09 13:25:00,5.61574,5.61655,5.61492,5.61616,9000000.0
2009-04-09 13:26:00,5.61549,5.61645,5.6149,5.61645,8000000.0
2009-04-09 13:27:00,5.61641,5.61641,5.61515,5.616,15000000.0
2009-04-09 13:28:00,5.61452,5.61647,5.61452,5.61633,17000000.0
2009-04-09 13:29:00,5.61712,5.62201,5.61694,5.62201,11000000.0
2009-04-09 13:30:00,5.62208,5.62234,5.61971,5.62106,21000000.0
2009-04-09 13:31:00,5.62063,5.62063,5.61868,5.61868,11000000.0
2009-04-09 13:32:00,5.62049,5.62049,5.61802,5.62004,10000000.0
2009-04-09 13:33:00,5.61994,5.61994,5.61767,5.61767,8000000.0
2009-04-09 13:34:00,5.6192,5.61937,5.61672,5.61814,15000000.0
2009-04-09 13:35:00,5.61825,5.61831,5.61625,5.61797,13000000.0
2009-04-09 13:36:00,5.61749,5.61789,5.61609,5.61633,11000000.0
2009-04-09 13:37:00,5.61803,5.61849,5.61723,5.61787,8000000.0
2009-04-09 13:38:00,5.61677,5.61745,5.61509,5.61509,13000000.0
2009-04-09 13:39:00,5.6155,5.61571,5.61472,5.61472,7000000.0
2009-04-09 13:40:00,5.61612,5.61627,5.6149,5.61627,12000000.0
2009-04-09 13:41:00,5.61421,5.61614,5.61421,5.61606,15000000.0
2009-04-09 13:42:00,5.61592,5.61984,5.61592,5.61984,22000000.0
2009-04-09 13:43:00,5.61944,5.61961,5.61801,5.61831,13000000.0
2009-04-09 13:44:00,5.61766,5.6205,5.61766,5.61898,14000000.0
2009-04-09 13:45:00,5.61975,5.62053,5.61859,5.61934,7000000.0
2009-04-09 13:46:00,5.6192,5.6192,5.61723,5.61798,11000000.0
2009-04-09 13:47:00,5.61824,5.6183,5.61552,5.61616,11000000.0
2009-04-09 13:48:00,5.616,5.61621,5.61426,5.61561,14000000.0
2009-04-09 13:49:00,5.61545,5.6157,5.61335,5.61443,13000000.0
2009-04-09 13:50:00,5.6159,5.61648,5.61522,5.61647,12000000.0
2009-04-09 13:51:00,5.61759,5.6185,5.61595,5.61834,11000000.0
2009-04-09 13:52:00,5.61984,5.62008,5.61786,5.61914,9000000.0
2009-04-09 13:53:00,5.61968,5.61982,5.61833,5.61982,11000000.0
2009-04-09 13:54:00,5.61913,5.61956,5.61755,5.61931,17000000.0
2009-04-09 13:55:00,5.61883,5.61883,5.61641,5.61664,22000000.0
2009-04-09 13:56:00,5.61786,5.61838,5.61597,5.61838,13000000.0
2009-04-09 13:57:00,5.6193,5.62139,5.61774,5.62139,19000000.0
2009-04-09 13:58:00,5.62137,5.62143,5.61908,5.62055,11000000.0
2009-04-09 13:59:00,5.61996,5.6202,5.61878,5.61979,7000000.0
2009-04-09 14:00:00,5.61862,5.61947,5.61698,5.61781,9000000.0
2009-04-09 14:01:00,5.61516,5.61516,5.61069,5.61121,7000000.0
2009-04-09 14:02:00,5.6104,5.61069,5.60687,5.60956,13000000.0
2009-04-09 14:03:00,5.61037,5.6123,5.60828,5.61032,17000000.0
2009-04-09 14:04:00,5.60949,5.60949,5.60523,5.60677,13000000.0
2009-04-09 14:05:00,5.60468,5.60681,5.60409,5.60681,8000000.0
2009-04-09 14:06:00,5.60655,5.60755,5.60593,5.60642,10000000.0
2009-04-09 14:07:00,5.60715,5.60721,5.60499,5.60636,10000000.0
2009-04-09 14:08:00,5.60698,5.60868,5.60594,5.60868,14000000.0
2009-04-09 14:09:00,5.60902,5.60996,5.60734,5.60863,16000000.0
2009-04-09 14:10:00,5.60634,5.60731,5.60377,5.60579,12000000.0
2009-04-09 14:11:00,5.60635,5.60635,5.60445,5.60567,14000000.0
2009-04-09 14:12:00,5.60553,5.60733,5.60478,5.60573,13000000.0
2009-04-09 14:13:00,5.60512,5.60633,5.60426,5.60441,11000000.0
2009-04-09 14:14:00,5.60578,5.60775,5.60503,5.60663,14000000.0
2009-04-09 14:15:00,5.60726,5.60799,5.60643,5.60796,11000000.0
2009-04-09 14:16:00,5.60698,5.60913,5.60698,5.60851,11000000.0
2009-04-09 14:17:00,5.60897,5.61045,5.60838,5.60949,14000000.0
2009-04-09 14:18:00,5.60923,5.61068,5.60919,5.61029,11000000.0
2009-04-09 14:19:00,5.60929,5.60933,5.60819,5.60866,8000000.0
2009-04-09 14:20:00,5.60884,5.60884,5.60502,5.60502,10000000.0
2009-04-09 14:21:00,5.60415,5.60533,5.60244,5.60279,14000000.0
2009-04-09 14:22:00,5.60259,5.60259,5.59903,5.60172,17000000.0
2009-04-09 14:23:00,5.60166,5.60404,5.60018,5.60404,8000000.0
2009-04-09 14:24:00,5.60475,5.60475,5.60197,5.60328,16000000.0
2009-04-09 14:25:00,5.60276,5.60308,5.60108,5.60162,11000000.0
2009-04-09 14:26:00,5.6005,5.60344,5.60048,5.60074,14000000.0
2009-04-09 14:27:00,5.60188,5.60188,5.59842,5.59995,8000000.0
2009-04-09 14:28:00,5.60018,5.60018,5.59744,5.59883,11000000.0
2009-04-09 14:29:00,5.59629,5.59937,5.59629,5.59805,11000000.0
2009-04-09 14:30:00,5.60018,5.60018,5.59598,5.59951,14000000.0
2009-04-09 14:31:00,5.60035,5.60035,5.59738,5.59818,15000000.0
2009-04-09 14:32:00,5.6013,5.60142,5.59923,5.60024,9000000.0
2009-04-09 14:33:00,5.5994,5.60298,5.59918,5.60298,12000000.0
2009-04-09 14:34:00,5.60332,5.60573,5.60196,5.60494,12000000.0
2009-04-09 14:35:00,5.60463,5.60538,5.60377,5.60533,18000000.0
2009-04-09 14:36:00,5.60532,5.6055,5.60336,5.6039,12000000.0
2009-04-09 14:37:00,5.60431,5.60472,5.60219,5.60467,12000000.0
2009-04-09 14:38:00,5.60412,5.60413,5.60281,5.60308,24000000.0
2009-04-09 14:39:00,5.60339,5.60386,5.60212,5.60334,12000000.0
2009-04-09 14:40:00,5.60494,5.60731,5.60325,5.60731,15000000.0
2009-04-09 14:41:00,5.60729,5.60761,5.60519,5.60661,17000000.0
2009-04-09 14:42:00,5.60578,5.60691,5.60478,5.60505,15000000.0
2009-04-09 14:43:00,5.60548,5.60548,5.60224,5.6029,9000000.0
2009-04-09 14:44:00,5.6018,5.60294,5.60113,5.60113,7000000.0
2009-04-09 14:45:00,5.60065,5.6054,5.60065,5.60431,17000000.0
2009-04-09 14:46:00,5.60394,5.60523,5.60331,5.60415,14000000.0
2009-04-09 14:47:00,5.60378,5.60743,5.60378,5.60743,16000000.0
2009-04-09 14:48:00,5.60808,5.60809,5.60518,5.60783,12000000.0
2009-04-09 14:49:00,5.6084,5.60933,5.60672,5.6077,20000000.0
2009-04-09 14:50:00,5.60791,5.60791,5.6058,5.60691,12000000.0
2009-04-09 14:51:00,5.60621,5.60621,5.60269,5.60377,12000000.0
2009-04-09 14:52:00,5.60449,5.60698,5.60249,5.60501,22000000.0
2009-04-09 14:53:00,5.60765,5.60765,5.60492,5.60549,17000000.0
2009-04-09 14:54:00,5.60601,5.6063,5.60458,5.60494,14000000.0
2009-04-09 14:55:00,5.60687,5.60707,5.60464,5.60707,20000000.0
2009-04-09 14:56:00,5.60703,5.60757,5.60529,5.60624,22000000.0
2009-04-09 14:57:00,5.60474,5.60474,5.60304,5.60417,10000000.0
2009-04-09 14:58:00,5.60571,5.60722,5.60409,5.60722,17000000.0
2009-04-09 14:59:00,5.60702,5.60765,5.60541,5.60755,12000000.0
2009-04-09 15:00:00,5.60659,5.60867,5.60644,5.60839,14000000.0
2009-04-09 15:01:00,5.60883,5.61334,5.60883,5.61334,16000000.0
2009-04-09 15:02:00,5.61435,5.61565,5.61282,5.6142,13000000.0
2009-04-09 15:03:00,5.61298,5.61441,5.61297,5.61368,7000000.0
2009-04-09 15:04:00,5.61451,5.61529,5.61229,5.61529,12000000.0
2009-04-09 15:05:00,5.61454,5.61784,5.61454,5.61699,20000000.0
2009-04-09 15:06:00,5.61622,5.61864,5.61544,5.61864,9000000.0
2009-04-09 15:07:00,5.618,5.618,5.61396,5.61396,9000000.0
2009-04-09 15:08:00,5.61627,5.61718,5.61411,5.61578,14000000.0
2009-04-09 15:09:00,5.61549,5.61716,5.61494,5.61716,14000000.0
2009-04-09 15:10:00,5.61712,5.61822,5.61591,5.61721,15000000.0
2009-04-09 15:11:00,5.61651,5.61677,5.61566,5.61637,10000000.0
2009-04-09 15:12:00,5.6169,5.61764,5.61637,5.61747,10000000.0
2009-04-09 15:13:00,5.61569,5.61681,5.61224,5.61451,20000000.0
2009-04-09 15:14:00,5.61445,5.61445,5.61253,5.61368,10000000.0
2009-04-09 15:15:00,5.61346,5.61374,5.61153,5.61255,13000000.0
2009-04-09 15:16:00,5.61182,5.61199,5.60988,5.61099,11000000.0
2009-04-09 15:17:00,5.61126,5.61266,5.611,5.61201,17000000.0
2009-04-09 15:18:00,5.61255,5.61255,5.61064,5.6123,11000000.0
2009-04-09 15:19:00,5.61188,5.6122,5.60941,5.6111,18000000.0
2009-04-09 15:20:00,5.6113,5.61287,5.60971,5.61287,14000000.0
2009-04-09 15:21:00,5.61229,5.61231,5.61067,5.61142,15000000.0
2009-04-09 15:22:00,5.61273,5.61308,5.61022,5.61028,8000000.0
2009-04-09 15:23:00,5.61172,5.61204,5.61046,5.61163,15000000.0
2009-04-09 15:24:00,5.61245,5.61396,5.6108,5.61396,12000000.0
2009-04-09 15:25:00,5.6129,5.61393,5.61178,5.6131,12000000.0
2009-04-09 15:26:00,5.61279,5.61401,5.61159,5.61401,15000000.0
2009-04-09 15:27:00,5.61207,5.61274,5.61096,5.61172,12000000.0
2009-04-09 15:28:00,5.61162,5.6127,5.6109,5.61176,12000000.0
2009-04-09 15:29:00,5.61061,5.61365,5.61059,5.61365,10000000.0
2009-04-09 15:30:00,5.61363,5.61407,5.61228,5.61306,12000000.0
2009-04-09 15:31:00,5.6146,5.6159,5.61405,5.61507,19000000.0
2009-04-09 15:32:00,5.6147,5.61522,5.61364,5.61428,7000000.0
2009-04-09 15:33:00,5.6138,5.61469,5.6137,5.6141,7000000.0
2009-04-09 15:34:00,5.6157,5.6157,5.61346,5.61355,12000000.0
2009-04-09 15:35:00,5.61521,5.61521,5.61303,5.61437,17000000.0
2009-04-09 15:36:00,5.61348,5.61483,5.6134,5.61483,11000000.0
2009-04-09 15:37:00,5.61453,5.61491,5.61235,5.6132,14000000.0
2009-04-09 15:38:00,5.61376,5.61408,5.61219,5.61219,20000000.0
2009-04-09 15:39:00,5.61295,5.61417,5.61256,5.6137,8000000.0
2009-04-09 15:40:00,5.61424,5.61648,5.61358,5.61648,11000000.0
2009-04-09 15:41:00,5.61614,5.61646,5.61498,5.61531,10000000.0
2009-04-09 15:42:00,5.61534,5.61689,5.61469,5.615,13000000.0
2009-04-09 15:43:00,5.61471,5.6164,5.61456,5.61581,14000000.0
2009-04-09 15:44:00,5.61509,5.61583,5.61237,5.61328,8000000.0
2009-04-09 15:45:00,5.61407,5.61501,5.61318,5.61501,10000000.0
2009-04-09 15:46:00,5.61475,5.61511,5.61236,5.61409,12000000.0
2009-04-09 15:47:00,5.61339,5.61419,5.61196,5.61363,18000000.0
2009-04-09 15:48:00,5.61144,5.61401,5.61144,5.61276,9000000.0
2009-04-09 15:49:00,5.61298,5.61339,5.61206,5.61322,14000000.0
2009-04-09 15:50:00,5.61212,5.61212,5.60926,5.60991,18000000.0
2009-04-09 15:51:00,5.61062,5.61062,5.60646,5.60696,8000000.0
2009-04-09 15:52:00,5.60626,5.60847,5.60564,5.60847,11000000.0
2009-04-09 15:53:00,5.60698,5.60869,5.6064,5.60724,15000000.0
2009-04-09 15:54:00,5.60802,5.60826,5.60599,5.60671,9000000.0
2009-04-09 15:55:00,5.60738,5.60807,5.60554,5.60748,9000000.0
2009-04-09 15:56:00,5.60769,5.60788,5.6059,5.6059,11000000.0
2009-04-09 15:57:00,5.60573,5.60833,5.60534,5.60833,15000000.0
2009-04-09 15:58:00,5.60715,5.60998,5.60715,5.60892,13000000.0
2009-04-09 15:59:00,5.6092,5.60973,5.6066,5.60878,15000000.0
2009-04-09 16:00:00,5.60941,5.60951,5.60677,5.60925,11000000.0
2009-04-09 16:01:00,5.6093,5.60942,5.60657,5.60762,14000000.0
2009-04-09 16:02:00,5.60681,5.60779,5.60595,5.60728,11000000.0
2009-04-09 16:03:00,5.60714,5.60783,5.60564,5.60564,8000000.0
2009-04-09 16:04:00,5.60555,5.60555,5.60305,5.60367,8000000.0
2009-04-09 16:05:00,5.60575,5.60628,5.60489,5.60559,8000000.0
2009-04-09 16:06:00,5.60747,5.60802,5.60612,5.60778,16000000.0
2009-04-09 16:07:00,5.60679,5.61201,5.60679,5.61074,18000000.0
2009-04-09 16:08:00,5.6113,5.6144,5.61059,5.61361,14000000.0
2009-04-09 16:09:00,5.61346,5.61488,5.61266,5.61431,12000000.0
2009-04-09 16:10:00,5.61327,5.61355,5.61066,5.61066,10000000.0
2009-04-09 16:11:00,5.61096,5.61148,5.60908,5.61148,13000000.0
2009-04-09 16:12:00,5.61018,5.6116,5.60948,5.61126,16000000.0
2009-04-09 16:13:00,5.61088,5.61114,5.60949,5.60949,7000000.0
2009-04-09 16:14:00,5.61079,5.61173,5.60924,5.61026,16000000.0
2009-04-09 16:15:00,5.60986,5.6109,5.60914,5.61082,15000000.0
2009-04-09 16:16:00,5.61106,5.61106,5.60957,5.60957,17000000.0
2009-04-09 16:17:00,5.61021,5.61177,5.60972,5.60972,10000000.0
2009-04-09 16:18:00,5.61101,5.61101,5.60941,5.61057,10000000.0
2009-04-09 16:19:00,5.61044,5.61044,5.60693,5.60816,12000000.0
2009-04-09 16:20:00,5.60788,5.60791,5.60581,5.60791,11000000.0
2009-04-09 16:21:00,5.60799,5.60799,5.60535,5.60577,8000000.0
2009-04-09 16:22:00,5.60606,5.60711,5.60502,5.60502,16000000.0
2009-04-09 16:23:00,5.60605,5.60665,5.60543,5.60665,11000000.0
2009-04-09 16:24:00,5.60611,5.6074,5.60576,5.60739,14000000.0
2009-04-09 16:25:00,5.60737,5.60776,5.60438,5.60525,13000000.0
2009-04-09 16:26:00,5.60541,5.60559,5.6028,5.60491,16000000.0
2009-04-09 16:27:00,5.60487,5.60575,5.60351,5.60497,20000000.0
2009-04-09 16:28:00,5.60582,5.60617,5.6049,5.60503,12000000.0
2009-04-09 16:29:00,5.60664,5.60678,5.60502,5.60678,13000000.0
2009-04-09 16:30:00,5.60696,5.60857,5.60483,5.60857,17000000.0
2009-04-09 16:31:00,5.60966,5.61008,5.60795,5.60919,13000000.0
2009-04-09 16:32:00,5.61107,5.61287,5.6106,5.61273,10000000.0
2009-04-09 16:33:00,5.61383,5.61383,5.61143,5.613,15000000.0
2009-04-09 16:34:00,5.61238,5.61391,5.61227,5.61391,9000000.0
2009-04-09 16:35:00,5.61322,5.61322,5.61095,5.61224,18000000.0
2009-04-09 16:36:00,5.61108,5.61318,5.61108,5.6124,8000000.0
2009-04-09 16:37:00,5.61336,5.61338,5.61055,5.6115,22000000.0
2009-04-09 16:38:00,5.61195,5.61308,5.61058,5.6123,14000000.0
2009-04-09 16:39:00,5.61441,5.61643,5.61312,5.61637,14000000.0
2009-04-09 16:40:00,5.61674,5.61688,5.61527,5.61626,17000000.0
2009-04-09 16:41:00,5.61614,5.61751,5.61535,5.61645,9000000.0
2009-04-09 16:42:00,5.61671,5.61785,5.61497,5.61785,13000000.0
2009-04-09 16:43:00,5.61818,5.61974,5.61656,5.61974,13000000.0
2009-04-09 16:44:00,5.62095,5.62325,5.61927,5.62325,11000000.0
2009-04-09 16:45:00,5.62341,5.62498,5.62071,5.62495,18000000.0
2009-04-09 16:46:00,5.6236,5.63027,5.62261,5.63027,11000000.0
2009-04-09 16:47:00,5.63284,5.63606,5.63187,5.63313,15000000.0
2009-04-09 16:48:00,5.63127,5.63208,5.62975,5.63137,7000000.0
2009-04-09 16:49:00,5.63055,5.63215,5.62949,5.63177,16000000.0
2009-04-09 16:50:00,5.63246,5.63361,5.63091,5.63361,9000000.0
2009-04-09 16:51:00,5.63417,5.63485,5.63297,5.63358,22000000.0
2009-04-09 16:52:00,5.63502,5.63624,5.6336,5.63624,11000000.0
2009-04-09 16:53:00,5.63613,5.63793,5.63405,5.63561,12000000.0
2009-04-09 16:54:00,5.63746,5.63984,5.6367,5.6398,17000000.0
2009-04-09 16:55:00,5.63982,5.64079,5.63765,5.6388,15000000.0
2009-04-09 16:56:00,5.639,5.63919,5.63708,5.6377,11000000.0
2009-04-09 16:57:00,5.63696,5.63709,5.63246,5.63253,8000000.0
2009-04-09 16:58:00,5.63262,5.63502,5.63182,5.63496,12000000.0
2009-04-09 16:59:00,5.63572,5.63572,5.63265,5.63522,15000000.0
2009-04-09 17:00:00,5.6357,5.6357,5.63463,5.63477,10000000.0
2009-04-09 17:01:00,5.63497,5.63532,5.63332,5.63341,10000000.0
2009-04-09 17:02:00,5.63311,5.63337,5.63133,5.63198,8000000.0
2009-04-09 17:03:00,5.63247,5.63304,5.63177,5.63214,11000000.0
2009-04-09 17:04:00,5.63264,5.63264,5.62993,5.6309,10000000.0
2009-04-09 17:05:00,5.63062,5.632,5.63005,5.632,18000000.0
2009-04-09 17:06:00,5.63254,5.63381,5.63145,5.63364,9000000.0
2009-04-09 17:07:00,5.63523,5.63823,5.634,5.63575,20000000.0
2009-04-09 17:08:00,5.63636,5.63712,5.63488,5.63651,11000000.0
2009-04-09 17:09:00,5.63691,5.64016,5.6364,5.63972,14000000.0
2009-04-09 17:10:00,5.64141,5.64248,5.63946,5.64248,10000000.0
2009-04-09 17:11:00,5.64161,5.64358,5.64066,5.6419,12000000.0
2009-04-09 17:12:00,5.64214,5.64214,5.63995,5.64061,7000000.0
2009-04-09 17:13:00,5.64019,5.64237,5.63891,5.64225,13000000.0
2009-04-09 17:14:00,5.64404,5.64411,5.64086,5.64354,13000000.0
2009-04-09 17:15:00,5.64358,5.64358,5.64008,5.64222,12000000.0
2009-04-09 17:16:00,5.64233,5.64319,5.64119,5.64179,13000000.0
2009-04-09 17:17:00,5.6414,5.64236,5.64019,5.64038,12000000.0
2009-04-09 17:18:00,5.64273,5.64543,5.64141,5.64543,15000000.0
2009-04-09 17:19:00,5.64527,5.6455,5.64387,5.64452,10000000.0
2009-04-09 17:20:00,5.64513,5.64717,5.6438,5.64717,13000000.0
2009-04-09 17:21:00,5.6477,5.64933,5.64583,5.64905,17000000.0
2009-04-09 17:22:00,5.6486,5.64942,5.64824,5.64909,15000000.0
2009-04-09 17:23:00,5.65098,5.65301,5.64904,5.65301,10000000.0
2009-04-09 17:24:00,5.65277,5.65303,5.64889,5.65241,17000000.0
2009-04-09 17:25:00,5.65154,5.65291,5.65039,5.65291,11000000.0
2009-04-09 17:26:00,5.65255,5.65566,5.65213,5.65435,12000000.0
2009-04-09 17:27:00,5.65545,5.65816,5.65473,5.65816,9000000.0
2009-04-09 17:28:00,5.65825,5.65825,5.6545,5.65641,16000000.0
2009-04-09 17:29:00,5.65605,5.65702,5.65535,5.65669,9000000.0
2009-04-09 17:30:00,5.65597,5.65597,5.65298,5.65549,11000000.0
2009-04-09 17:31:00,5.6555,5.65688,5.65374,5.65611,13000000.0
2009-04-09 17:32:00,5.65606,5.65612,5.65445,5.65531,13000000.0
2009-04-09 17:33:00,5.65573,5.65594,5.65341,5.65341,11000000.0
2009-04-09 17:34:00,5.65322,5.6546,5.653,5.65371,12000000.0
2009-04-09 17:35:00,5.65443,5.65447,5.6517,5.6532,13000000.0
2009-04-09 17:36:00,5.65265,5.65295,5.6511,5.65223,14000000.0
2009-04-09 17:37:00,5.65159,5.65188,5.65062,5.6515,10000000.0
2009-04-09 17:38:00,5.65103,5.65258,5.65006,5.65258,7000000.0
2009-04-09 17:39:00,5.65229,5.65398,5.6511,5.652,16000000.0
2009-04-09 17:40:00,5.65086,5.6527,5.65045,5.65203,17000000.0
2009-04-09 17:41:00,5.65203,5.65487,5.65162,5.65393,16000000.0
2009-04-09 17:42:00,5.65657,5.66076,5.65443,5.65665,16000000.0
2009-04-09 17:43:00,5.6579,5.65897,5.65609,5.65834,17000000.0
2009-04-09 17:44:00,5.65878,5.66191,5.6584,5.66113,8000000.0
2009-04-09 17:45:00,5.66204,5.66316,5.66056,5.66316,11000000.0
2009-04-09 17:46:00,5.66235,5.66359,5.66101,5.66255,9000000.0
2009-04-09 17:47:00,5.66373,5.66568,5.6629,5.66384,19000000.0
2009-04-09 17:48:00,5.66202,5.66503,5.66174,5.66301,16000000.0
2009-04-09 17:49:00,5.66213,5.66218,5.65889,5.66043,15000000.0
2009-04-09 17:50:00,5.65975,5.65995,5.65676,5.65818,11000000.0
2009-04-09 17:51:00,5.66056,5.66109,5.65794,5.65984,9000000.0
2009-04-09 17:52:00,5.65965,5.66034,5.658,5.658,11000000.0
2009-04-09 17:53:00,5.66029,5.66057,5.65815,5.66023,9000000.0
2009-04-09 17:54:00,5.66044,5.66101,5.65896,5.65958,10000000.0
2009-04-09 17:55:00,5.66004,5.66218,5.66004,5.66118,10000000.0
2009-04-09 17:56:00,5.66164,5.66228,5.66058,5.66199,16000000.0
2009-04-09 17:57:00,5.66129,5.6624,5.66043,5.66115,14000000.0
2009-04-09 17:58:00,5.66265,5.6645,5.66113,5.6645,24000000.0
2009-04-09 17:59:00,5.66474,5.66474,5.65947,5.65947,11000000.0
2009-04-09 18:00:00,5.65855,5.6604,5.65849,5.65993,10000000.0
2009-04-09 18:01:00,5.65964,5.66064,5.65922,5.66015,14000000.0
2009-04-09 18:02:00,5.65966,5.66068,5.65889,5.66052,12000000.0
2009-04-09 18:03:00,5.66053,5.66054,5.65909,5.66006,17000000.0
2009-04-09 18:04:00,5.65966,5.6602,5.65844,5.65952,15000000.0
2009-04-09 18:05:00,5.65777,5.65951,5.65777,5.65789,15000000.0
2009-04-09 18:06:00,5.65786,5.65799,5.65557,5.65557,15000000.0
2009-04-09 18:07:00,5.6546,5.65632,5.6546,5.6551,16000000.0
2009-04-09 18:08:00,5.65649,5.65731,5.65545,5.65686,16000000.0
2009-04-09 18:09:00,5.6555,5.65755,5.6555,5.65657,12000000.0
2009-04-09 18:10:00,5.65726,5.65862,5.65695,5.65709,17000000.0
2009-04-09 18:11:00,5.65777,5.65876,5.65701,5.65775,16000000.0
2009-04-09 18:12:00,5.6589,5.6589,5.65753,5.65856,13000000.0
2009-04-09 18:13:00,5.65899,5.66099,5.65762,5.66032,17000000.0
2009-04-09 18:14:00,5.66135,5.66642,5.66104,5.66642,13000000.0
2009-04-09 18:15:00,5.66558,5.66965,5.66558,5.66878,13000000.0
2009-04-09 18:16:00,5.66836,5.66928,5.66615,5.66744,15000000.0
2009-04-09 18:17:00,5.66554,5.66579,5.66395,5.6645,16000000.0
2009-04-09 18:18:00,5.66379,5.66484,5.66347,5.66347,18000000.0
2009-04-09 18:19:00,5.66481,5.66481,5.66149,5.66435,12000000.0
2009-04-09 18:20:00,5.66526,5.66526,5.66185,5.66346,16000000.0
2009-04-09 18:21:00,5.66312,5.66365,5.66139,5.66207,19000000.0
2009-04-09 18:22:00,5.66225,5.66338,5.66087,5.66091,20000000.0
2009-04-09 18:23:00,5.66152,5.66464,5.66112,5.66393,16000000.0
2009-04-09 18:24:00,5.66317,5.66502,5.66241,5.66502,14000000.0
2009-04-09 18:25:00,5.66381,5.66466,5.66271,5.66466,18000000.0
2009-04-09 18:26:00,5.6649,5.6649,5.66284,5.66284,9000000.0
2009-04-09 18:27:00,5.6617,5.66292,5.66131,5.66292,16000000.0
2009-04-09 18:28:00,5.66287,5.66287,5.6604,5.66102,11000000.0
2009-04-09 18:29:00,5.66035,5.66147,5.65996,5.66,15000000.0
2009-04-09 18:30:00,5.65891,5.66106,5.6588,5.65915,14000000.0
2009-04-09 18:31:00,5.66128,5.66128,5.65872,5.65972,19000000.0
2009-04-09 18:32:00,5.66026,5.66071,5.65908,5.66049,13000000.0
2009-04-09 18:33:00,5.66072,5.66098,5.65885,5.65924,13000000.0
2009-04-09 18:34:00,5.6586,5.65999,5.65802,5.65815,9000000.0
2009-04-09 18:35:00,5.65746,5.65798,5.65633,5.65633,14000000.0
2009-04-09 18:36:00,5.65715,5.65845,5.65668,5.65802,12000000.0
2009-04-09 18:37:00,5.65948,5.66082,5.65848,5.66073,13000000.0
2009-04-09 18:38:00,5.66062,5.66082,5.65898,5.65898,17000000.0
2009-04-09 18:39:00,5.65946,5.6601,5.65785,5.65834,18000000.0
2009-04-09 18:40:00,5.65928,5.65993,5.65795,5.6584,14000000.0
2009-04-09 18:41:00,5.65815,5.65944,5.65701,5.65787,18000000.0
2009-04-09 18:42:00,5.65844,5.65879,5.657,5.6585,14000000.0
2009-04-09 18:43:00,5.65774,5.65841,5.65702,5.65738,14000000.0
2009-04-09 18:44:00,5.65642,5.65731,5.65604,5.65651,12000000.0
2009-04-09 18:45:00,5.65629,5.65888,5.65629,5.65713,17000000.0
2009-04-09 18:46:00,5.6585,5.65974,5.65738,5.65974,15000000.0
2009-04-09 18:47:00,5.66001,5.66001,5.65815,5.6598,16000000.0
2009-04-09 18:48:00,5.65844,5.65851,5.65672,5.65851,11000000.0
2009-04-09 18:49:00,5.65692,5.6578,5.65633,5.65715,8000000.0
2009-04-09 18:50:00,5.65698,5.65812,5.65635,5.65737,16000000.0
2009-04-09 18:51:00,5.65692,5.65783,5.65499,5.65499,19000000.0
2009-04-09 18:52:00,5.65538,5.6565,5.65468,5.6565,10000000.0
2009-04-09 18:53:00,5.65549,5.65655,5.65503,5.65523,10000000.0
2009-04-09 18:54:00,5.65637,5.65637,5.65491,5.65492,11000000.0
2009-04-09 18:55:00,5.65642,5.65652,5.65571,5.65607,8000000.0
2009-04-09 18:56:00,5.65651,5.65778,5.65628,5.65778,16000000.0
2009-04-09 18:57:00,5.65667,5.65683,5.65585,5.6565,8000000.0
2009-04-09 18:58:00,5.65616,5.65735,5.65498,5.65687,13000000.0
2009-04-09 18:59:00,5.65793,5.6615,5.65699,5.6615,17000000.0
2009-04-09 19:00:00,5.66246,5.66314,5.66067,5.66314,13000000.0
2009-04-09 19:01:00,5.66254,5.66375,5.66216,5.66359,12000000.0
2009-04-09 19:02:00,5.66307,5.66307,5.65937,5.6599,16000000.0
2009-04-09 19:03:00,5.6588,5.66018,5.65828,5.65851,17000000.0
2009-04-09 19:04:00,5.65982,5.6603,5.65848,5.66002,12000000.0
2009-04-09 19:05:00,5.65952,5.66058,5.65694,5.65767,17000000.0
2009-04-09 19:06:00,5.65757,5.65826,5.65735,5.65819,7000000.0
2009-04-09 19:07:00,5.65907,5.65917,5.65758,5.65884,20000000.0
2009-04-09 19:08:00,5.65755,5.65807,5.65603,5.65756,21000000.0
2009-04-09 19:09:00,5.65633,5.65932,5.65633,5.65812,16000000.0
2009-04-09 19:10:00,5.6588,5.6588,5.65354,5.65354,14000000.0
2009-04-09 19:11:00,5.65285,5.65442,5.65199,5.65371,12000000.0
2009-04-09 19:12:00,5.65368,5.65499,5.65318,5.65364,18000000.0
2009-04-09 19:13:00,5.65371,5.65488,5.65296,5.65488,14000000.0
2009-04-09 19:14:00,5.65557,5.65663,5.65394,5.65433,18000000.0
2009-04-09 19:15:00,5.65548,5.65716,5.65524,5.65683,9000000.0
2009-04-09 19:16:00,5.65756,5.6578,5.6562,5.65731,12000000.0
2009-04-09 19:17:00,5.65804,5.65804,5.65605,5.65613,14000000.0
2009-04-09 19:18:00,5.65611,5.65765,5.65593,5.65662,16000000.0
2009-04-09 19:19:00,5.65721,5.65811,5.65641,5.65642,7000000.0
2009-04-09 19:20:00,5.65716,5.65775,5.65667,5.65711,8000000.0
2009-04-09 19:21:00,5.65747,5.6579,5.65531,5.65714,18000000.0
2009-04-09 19:22:00,5.65538,5.65647,5.65538,5.65582,9000000.0
2009-04-09 19:23:00,5.65532,5.65625,5.65532,5.65613,10000000.0
2009-04-09 19:24:00,5.65526,5.65706,5.65526,5.65655,11000000.0
2009-04-09 19:25:00,5.65749,5.65834,5.65655,5.65783,17000000.0
2009-04-09 19:26:00,5.65681,5.65794,5.65656,5.65715,11000000.0
2009-04-09 19:27:00,5.65853,5.65858,5.65743,5.65747,13000000.0
2009-04-09 19:28:00,5.65745,5.65833,5.65732,5.65739,10000000.0
2009-04-09 19:29:00,5.65812,5.65865,5.65698,5.65865,11000000.0
2009-04-09 19:30:00,5.65838,5.65881,5.65708,5.65881,12000000.0
2009-04-09 19:31:00,5.65781,5.65809,5.65658,5.65658,8000000.0
2009-04-09 19:32:00,5.6574,5.65803,5.65703,5.65742,11000000.0
2009-04-09 19:33:00,5.65771,5.65856,5.65694,5.65847,13000000.0
2009-04-09 19:34:00,5.65923,5.65971,5.65804,5.65971,12000000.0
2009-04-09 19:35:00,5.65879,5.66082,5.65879,5.65976,13000000.0
2009-04-09 19:36:00,5.65975,5.66009,5.65845,5.6595,12000000.0
2009-04-09 19:37:00,5.65925,5.66041,5.65836,5.66041,8000000.0
2009-04-09 19:38:00,5.65863,5.66003,5.65863,5.65938,20000000.0
2009-04-09 19:39:00,5.65884,5.65957,5.6586,5.6594,11000000.0
2009-04-09 19:40:00,5.65941,5.65942,5.65764,5.65764,11000000.0
2009-04-09 19:41:00,5.65919,5.65931,5.65729,5.6574,9000000.0
2009-04-09 19:42:00,5.65914,5.65914,5.65709,5.65709,10000000.0
2009-04-09 19:43:00,5.6576,5.65817,5.65631,5.65631,14000000.0
2009-04-09 19:44:00,5.65688,5.65729,5.65577,5.65598,15000000.0
2009-04-09 19:45:00,5.65609,5.65729,5.65606,5.65679,12000000.0
2009-04-09 19:46:00,5.65574,5.65619,5.65525,5.65602,11000000.0
2009-04-09 19:47:00,5.65652,5.65652,5.65413,5.65471,10000000.0
2009-04-09 19:48:00,5.65617,5.65629,5.65513,5.65513,9000000.0
2009-04-09 19:49:00,5.65589,5.65617,5.65469,5.65498,16000000.0
2009-04-09 19:50:00,5.65615,5.65619,5.65494,5.65518,10000000.0
2009-04-09 19:51:00,5.6554,5.65566,5.65427,5.65435,11000000.0
2009-04-09 19:52:00,5.65553,5.65729,5.65537,5.65586,19000000.0
2009-04-09 19:53:00,5.65556,5.65649,5.65556,5.65604,19000000.0
2009-04-09 19:54:00,5.65647,5.65684,5.65569,5.65598,14000000.0
2009-04-09 19:55:00,5.65605,5.65681,5.65469,5.65594,16000000.0
2009-04-09 19:56:00,5.65545,5.65555,5.65295,5.65295,12000000.0
2009-04-09 19:57:00,5.65324,5.65403,5.65241,5.65269,14000000.0
2009-04-09 19:58:00,5.65285,5.65375,5.65196,5.65227,13000000.0
2009-04-09 19:59:00,5.65253,5.653,5.65171,5.65245,10000000.0
2009-04-09 20:00:00,5.65234,5.65303,5.65102,5.65102,15000000.0
2009-04-09 20:01:00,5.65131,5.65281,5.65127,5.65176,14000000.0
2009-04-09 20:02:00,5.65254,5.65305,5.65171,5.65243,8000000.0
2009-04-09 20:03:00,5.65339,5.65344,5.65226,5.6528,13000000.0
2009-04-09 20:04:00,5.65332,5.65449,5.65332,5.65435,12000000.0
2009-04-09 20:05:00,5.65367,5.6546,5.65328,5.65351,11000000.0
2009-04-09 20:06:00,5.65435,5.65447,5.65351,5.65414,10000000.0
2009-04-09 20:07:00,5.65351,5.65454,5.65294,5.6535,13000000.0
2009-04-09 20:08:00,5.6559,5.65675,5.65488,5.65604,16000000.0
2009-04-09 20:09:00,5.65492,5.65614,5.65206,5.65313,17000000.0
2009-04-09 20:10:00,5.65315,5.65405,5.65249,5.65405,10000000.0
2009-04-09 20:11:00,5.65248,5.65403,5.65248,5.65258,13000000.0
2009-04-09 20:12:00,5.65173,5.65391,5.65173,5.65263,15000000.0
2009-04-09 20:13:00,5.65412,5.6549,5.65307,5.6541,13000000.0
2009-04-09 20:14:00,5.65408,5.65468,5.65355,5.65384,8000000.0
2009-04-09 20:15:00,5.65249,5.65385,5.65209,5.65385,10000000.0
2009-04-09 20:16:00,5.6536,5.65379,5.65183,5.65296,14000000.0
2009-04-09 20:17:00,5.6529,5.65345,5.65204,5.6531,13000000.0
2009-04-09 20:18:00,5.65168,5.65281,5.65168,5.65239,7000000.0
2009-04-09 20:19:00,5.65326,5.65383,5.65274,5.6529,11000000.0
2009-04-09 20:20:00,5.65311,5.65435,5.65261,5.65324,19000000.0
2009-04-09 20:21:00,5.65298,5.65422,5.65287,5.65287,11000000.0
2009-04-09 20:22:00,5.65471,5.65471,5.65313,5.65357,11000000.0
2009-04-09 20:23:00,5.65349,5.65455,5.65278,5.65281,13000000.0
2009-04-09 20:24:00,5.65461,5.65468,5.65332,5.65359,9000000.0
2009-04-09 20:25:00,5.65329,5.65427,5.65282,5.65352,18000000.0
2009-04-09 20:26:00,5.65313,5.65434,5.65313,5.65434,7000000.0
2009-04-09 20:27:00,5.65321,5.65577,5.65321,5.655,9000000.0
2009-04-09 20:28:00,5.65608,5.65733,5.65608,5.65663,13000000.0
2009-04-09 20:29:00,5.65792,5.65832,5.65629,5.65737,14000000.0
2009-04-09 20:30:00,5.65798,5.65889,5.65727,5.65889,16000000.0
2009-04-09 20:31:00,5.65866,5.65893,5.65746,5.65819,22000000.0
2009-04-09 20:32:00,5.6586,5.65942,5.65739,5.6583,12000000.0
2009-04-09 20:33:00,5.65868,5.65909,5.65749,5.65827,13000000.0
2009-04-09 20:34:00,5.65768,5.65904,5.65709,5.65783,15000000.0
2009-04-09 20:35:00,5.65678,5.65818,5.65678,5.65803,16000000.0
2009-04-09 20:36:00,5.65908,5.65917,5.65736,5.65797,15000000.0
2009-04-09 20:37:00,5.65899,5.65964,5.65795,5.6591,14000000.0
2009-04-09 20:38:00,5.65957,5.65969,5.65765,5.65912,13000000.0
2009-04-09 20:39:00,5.65916,5.65916,5.65732,5.6575,18000000.0
2009-04-09 20:40:00,5.65869,5.65869,5.6573,5.6573,14000000.0
2009-04-09 20:41:00,5.65879,5.65879,5.65667,5.6577,18000000.0
2009-04-09 20:42:00,5.65707,5.65823,5.65707,5.65823,12000000.0
2009-04-09 20:43:00,5.65775,5.65913,5.65729,5.65848,18000000.0
2009-04-09 20:44:00,5.65788,5.65921,5.65788,5.65813,18000000.0
2009-04-09 20:45:00,5.65841,5.65848,5.65742,5.65817,11000000.0
2009-04-09 20:46:00,5.65716,5.65716,5.65465,5.65533,18000000.0
2009-04-09 20:47:00,5.6552,5.65586,5.65369,5.65565,20000000.0
2009-04-09 20:48:00,5.65528,5.65528,5.65317,5.65337,17000000.0
2009-04-09 20:49:00,5.65278,5.65391,5.65215,5.65391,16000000.0
2009-04-09 20:50:00,5.65266,5.65308,5.65202,5.65202,8000000.0
2009-04-09 20:51:00,5.65154,5.65241,5.65102,5.65241,8000000.0
2009-04-09 20:52:00,5.6529,5.65291,5.65112,5.65226,12000000.0
2009-04-09 20:53:00,5.65221,5.65367,5.65157,5.6534,16000000.0
2009-04-09 20:54:00,5.65368,5.65384,5.65209,5.65246,15000000.0
2009-04-09 20:55:00,5.65412,5.65521,5.65296,5.65346,16000000.0
2009-04-09 20:56:00,5.65502,5.65531,5.65372,5.65454,7000000.0
2009-04-09 20:57:00,5.65461,5.65615,5.65439,5.65585,14000000.0
2009-04-09 20:58:00,5.65537,5.65593,5.65445,5.6549,10000000.0
2009-04-09 20:59:00,5.6551,5.65574,5.65454,5.6556,11000000.0
2009-04-09 21:00:00,5.65299,5.65477,5.65254,5.65467,14000000.0
2009-04-09 21:01:00,5.65312,5.65493,5.65304,5.65434,12000000.0
2009-04-09 21:02:00,5.65475,5.65645,5.65287,5.65434,17000000.0
2009-04-09 21:03:00,5.65524,5.65576,5.6543,5.65576,11000000.0
2009-04-09 21:04:00,5.65553,5.65561,5.65402,5.65561,10000000.0
2009-04-09 21:05:00,5.65565,5.65605,5.65459,5.65605,8000000.0
2009-04-09 21:06:00,5.65548,5.65554,5.65449,5.65486,13000000.0
2009-04-09 21:07:00,5.65452,5.65565,5.65308,5.65503,14000000.0
2009-04-09 21:08:00,5.65411,5.65414,5.65318,5.65373,8000000.0
2009-04-09 21:09:00,5.65323,5.65407,5.65268,5.65268,13000000.0
2009-04-09 21:10:00,5.65289,5.65364,5.65227,5.65278,17000000.0
2009-04-09 21:11:00,5.6526,5.65312,5.6515,5.65312,15000000.0
2009-04-09 21:12:00,5.65149,5.65256,5.65149,5.65183,11000000.0
2009-04-09 21:13:00,5.65221,5.65516,5.65187,5.65408,12000000.0
2009-04-09 21:14:00,5.65572,5.65572,5.65352,5.65353,14000000.0
2009-04-09 21:15:00,5.65331,5.65477,5.65204,5.65477,13000000.0
2009-04-09 21:16:00,5.65376,5.65557,5.65376,5.65493,12000000.0
2009-04-09 21:17:00,5.65509,5.65587,5.65394,5.65587,16000000.0
2009-04-09 21:18:00,5.65526,5.65526,5.65292,5.65361,15000000.0
2009-04-09 21:19:00,5.65333,5.65384,5.65264,5.6531,15000000.0
2009-04-09 21:20:00,5.65354,5.65567,5.65354,5.65484,8000000.0
2009-04-09 21:21:00,5.6548,5.656,5.65466,5.656,17000000.0
2009-04-09 21:22:00,5.65453,5.65689,5.65453,5.65526,11000000.0
2009-04-09 21:23:00,5.65632,5.65678,5.65519,5.65678,23000000.0
2009-04-09 21:24:00,5.65534,5.65657,5.65517,5.65599,13000000.0
2009-04-09 21:25:00,5.65507,5.65549,5.65473,5.65549,15000000.0
2009-04-09 21:26:00,5.65586,5.65616,5.65539,5.65561,10000000.0
2009-04-09 21:27:00,5.65568,5.65664,5.65529,5.65616,10000000.0
2009-04-09 21:28:00,5.65603,5.6569,5.65541,5.65683,13000000.0
2009-04-09 21:29:00,5.65585,5.65663,5.65578,5.65599,10000000.0
2009-04-09 21:30:00,5.65607,5.65655,5.65536,5.65558,16000000.0
2009-04-09 21:31:00,5.6557,5.65685,5.6554,5.65673,18000000.0
2009-04-09 21:32:00,5.65546,5.65659,5.65546,5.65577,15000000.0
2009-04-09 21:33:00,5.65596,5.65676,5.65521,5.65582,13000000.0
2009-04-09 21:34:00,5.65624,5.65665,5.65519,5.65568,9000000.0
2009-04-09 21:35:00,5.65561,5.65595,5.65491,5.65595,8000000.0
2009-04-09 21:36:00,5.65569,5.65574,5.65474,5.65573,18000000.0
2009-04-09 21:37:00,5.65559,5.65601,5.65446,5.65524,22000000.0
2009-04-09 21:38:00,5.65464,5.65479,5.65369,5.6541,9000000.0
2009-04-09 21:39:00,5.65397,5.65493,5.65393,5.65437,11000000.0
2009-04-09 21:40:00,5.65375,5.65499,5.65364,5.65433,19000000.0
2009-04-09 21:41:00,5.65428,5.65556,5.65416,5.65476,12000000.0
2009-04-09 21:42:00,5.65562,5.6559,5.65499,5.65541,11000000.0
2009-04-09 21:43:00,5.6552,5.65581,5.65448,5.6556,14000000.0
2009-04-09 21:44:00,5.65569,5.65571,5.6544,5.6545,13000000.0
2009-04-09 21:45:00,5.65431,5.65513,5.65297,5.65297,12000000.0
2009-04-09 21:46:00,5.65479,5.65491,5.65293,5.65322,14000000.0
2009-04-09 21:47:00,5.65346,5.65529,5.65334,5.65514,17000000.0
2009-04-09 21:48:00,5.65435,5.65544,5.65363,5.65544,16000000.0
2009-04-09 21:49:00,5.65324,5.65491,5.65291,5.65397,14000000.0
2009-04-09 21:50:00,5.65326,5.65454,5.6531,5.65448,13000000.0
2009-04-09 21:51:00,5.6544,5.65485,5.65332,5.65332,14000000.0
2009-04-09 21:52:00,5.6535,5.65452,5.65315,5.65392,17000000.0
2009-04-09 21:53:00,5.65304,5.6544,5.65245,5.65288,27000000.0
2009-04-09 21:54:00,5.65299,5.65436,5.65299,5.65339,10000000.0
2009-04-09 21:55:00,5.65238,5.65396,5.65238,5.65316,8000000.0
2009-04-09 21:56:00,5.65272,5.65402,5.65241,5.6533,16000000.0
2009-04-09 21:57:00,5.6525,5.65471,5.6525,5.65418,18000000.0
2009-04-09 21:58:00,5.65344,5.65467,5.65317,5.65328,18000000.0
2009-04-09 21:59:00,5.65419,5.65488,5.65292,5.65488,17000000.0
2009-04-09 22:00:00,5.65548,5.6555,5.65351,5.6539,9000000.0
2009-04-09 22:01:00,5.65444,5.65509,5.65338,5.65359,22000000.0
2009-04-09 22:02:00,5.6536,5.65438,5.65328,5.65395,11000000.0
2009-04-09 22:03:00,5.65283,5.65454,5.65283,5.65417,16000000.0
2009-04-09 22:04:00,5.65366,5.65426,5.65283,5.65316,12000000.0
2009-04-09 22:05:00,5.65377,5.65412,5.65335,5.65363,7000000.0
2009-04-09 22:06:00,5.65398,5.65459,5.6536,5.65459,15000000.0
2009-04-09 22:07:00,5.65456,5.65484,5.65251,5.6532,19000000.0
2009-04-09 22:08:00,5.65327,5.65413,5.65301,5.65413,11000000.0
2009-04-09 22:09:00,5.65414,5.65451,5.65281,5.65435,10000000.0
2009-04-09 22:10:00,5.65421,5.6547,5.65379,5.65379,10000000.0
2009-04-09 22:11:00,5.65466,5.65514,5.65374,5.65512,18000000.0
2009-04-09 22:12:00,5.65505,5.65545,5.65416,5.65441,11000000.0
2009-04-09 22:13:00,5.65432,5.65517,5.65368,5.65421,14000000.0
2009-04-09 22:14:00,5.65494,5.65494,5.65352,5.65391,24000000.0
2009-04-09 22:15:00,5.65367,5.65426,5.6528,5.6528,13000000.0
2009-04-09 22:16:00,5.6529,5.65412,5.6529,5.65343,13000000.0
2009-04-09 22:17:00,5.65336,5.65452,5.6531,5.65452,8000000.0
2009-04-09 22:18:00,5.65502,5.65502,5.65364,5.65431,13000000.0
2009-04-09 22:19:00,5.65407,5.65484,5.65362,5.65384,14000000.0
2009-04-09 22:20:00,5.65371,5.65468,5.65321,5.65321,21000000.0
2009-04-09 22:21:00,5.65435,5.65435,5.65251,5.65402,13000000.0
2009-04-09 22:22:00,5.65345,5.65396,5.65309,5.65314,12000000.0
2009-04-09 22:23:00,5.65433,5.655,5.6532,5.65357,18000000.0
2009-04-09 22:24:00,5.65398,5.65411,5.65386,5.65406,14000000.0
2009-04-09 22:25:00,5.65471,5.65471,5.6531,5.6534,13000000.0
2009-04-09 22:26:00,5.65399,5.65399,5.65273,5.65298,13000000.0
2009-04-09 22:27:00,5.6543,5.6543,5.6527,5.65388,16000000.0
2009-04-09 22:28:00,5.65327,5.65335,5.65315,5.65335,13000000.0
2009-04-09 22:29:00,5.65391,5.65397,5.65301,5.65349,21000000.0
2009-04-09 22:30:00,5.65437,5.65437,5.65264,5.65398,17000000.0
2009-04-09 22:31:00,5.65484,5.65498,5.65343,5.65409,10000000.0
2009-04-09 22:32:00,5.65535,5.65535,5.6538,5.65414,13000000.0
2009-04-09 22:33:00,5.6532,5.65465,5.6532,5.65378,13000000.0
2009-04-09 22:34:00,5.65442,5.65556,5.65442,5.65463,13000000.0
2009-04-09 22:35:00,5.65546,5.65546,5.65365,5.65433,19000000.0
2009-04-09 22:36:00,5.65355,5.65553,5.65355,5.65404,14000000.0
2009-04-09 22:37:00,5.65468,5.6551,5.65396,5.65456,17000000.0
2009-04-09 22:38:00,5.65421,5.65502,5.65413,5.65454,9000000.0
2009-04-09 22:39:00,5.65441,5.65564,5.65401,5.65445,20000000.0
2009-04-09 22:40:00,5.65509,5.65592,5.65432,5.65556,13000000.0
2009-04-09 22:41:00,5.65567,5.65598,5.6535,5.65375,13000000.0
2009-04-09 22:42:00,5.65358,5.65488,5.6527,5.65488,10000000.0
2009-04-09 22:43:00,5.65471,5.65471,5.65316,5.65407,15000000.0
2009-04-09 22:44:00,5.65487,5.65497,5.65372,5.65417,16000000.0
2009-04-09 22:45:00,5.65467,5.65567,5.65348,5.6548,14000000.0
2009-04-09 22:46:00,5.65519,5.6555,5.65394,5.65435,12000000.0
2009-04-09 22:47:00,5.65594,5.65594,5.65396,5.65433,7000000.0
2009-04-09 22:48:00,5.6544,5.65564,5.65395,5.65452,16000000.0
2009-04-09 22:49:00,5.65496,5.6553,5.65353,5.65364,10000000.0
2009-04-09 22:50:00,5.65382,5.65382,5.65354,5.65375,15000000.0
2009-04-09 22:51:00,5.65442,5.65519,5.65368,5.65409,17000000.0
2009-04-09 22:52:00,5.65533,5.65533,5.65312,5.65421,10000000.0
2009-04-09 22:53:00,5.65421,5.65558,5.65347,5.65427,20000000.0
2009-04-09 22:54:00,5.65442,5.6548,5.65339,5.65344,10000000.0
2009-04-09 22:55:00,5.65135,5.65391,5.65099,5.6527,12000000.0
2009-04-09 22:56:00,5.65198,5.65269,5.65132,5.65269,9000000.0
2009-04-09 22:57:00,5.65207,5.65207,5.64992,5.65172,18000000.0
2009-04-09 22:58:00,5.65063,5.65125,5.64973,5.65102,13000000.0
2009-04-09 22:59:00,5.65144,5.65157,5.65019,5.65122,10000000.0
2009-04-09 23:00:00,5.65077,5.65244,5.65077,5.65186,17000000.0
2009-04-09 23:01:00,5.65204,5.65353,5.65203,5.65208,13000000.0
2009-04-09 23:02:00,5.65367,5.65367,5.65253,5.65277,7000000.0
2009-04-09 23:03:00,5.65241,5.65255,5.65216,5.65236,16000000.0
2009-04-09 23:04:00,5.65382,5.65382,5.65249,5.65291,12000000.0
2009-04-09 23:05:00,5.65297,5.65389,5.65273,5.65319,11000000.0
2009-04-09 23:06:00,5.65242,5.65363,5.65235,5.65294,11000000.0
2009-04-09 23:07:00,5.65348,5.65424,5.65275,5.65411,13000000.0
2009-04-09 23:08:00,5.65259,5.65361,5.65238,5.65238,20000000.0
2009-04-09 23:09:00,5.65225,5.65245,5.65225,5.65225,16000000.0
2009-04-09 23:10:00,5.65175,5.65195,5.65175,5.65175,16000000.0
2009-04-09 23:11:00,5.65294,5.65346,5.65239,5.65244,10000000.0
2009-04-09 23:12:00,5.65235,5.65235,5.65191,5.65209,12000000.0
2009-04-09 23:13:00,5.65224,5.65324,5.65168,5.65192,16000000.0
2009-04-09 23:14:00,5.65119,5.65238,5.65119,5.65198,9000000.0
2009-04-09 23:15:00,5.65253,5.65253,5.65127,5.65134,9000000.0
2009-04-09 23:16:00,5.6521,5.65238,5.65183,5.65185,18000000.0
2009-04-09 23:17:00,5.65257,5.65291,5.6519,5.6519,8000000.0
2009-04-09 23:18:00,5.65187,5.65278,5.65186,5.65209,10000000.0
2009-04-09 23:19:00,5.65298,5.65379,5.6525,5.65356,9000000.0
2009-04-09 23:20:00,5.65248,5.65372,5.65202,5.65372,17000000.0
2009-04-09 23:21:00,5.65305,5.65345,5.65222,5.65233,11000000.0
2009-04-09 23:22:00,5.65305,5.65374,5.6525,5.65282,12000000.0
2009-04-09 23:23:00,5.65191,5.65338,5.65191,5.65255,12000000.0
2009-04-09 23:24:00,5.65183,5.65298,5.65183,5.65245,12000000.0
2009-04-09 23:25:00,5.65219,5.65326,5.65184,5.65256,9000000.0
2009-04-09 23:26:00,5.65264,5.65308,5.6526,5.65292,14000000.0
2009-04-09 23:27:00,5.65225,5.65253,5.65223,5.6524,17000000.0
2009-04-09 23:28:00,5.65271,5.65359,5.65177,5.65249,15000000.0
2009-04-09 23:29:00,5.65228,5.65235,5.65227,5.65228,11000000.0
2009-04-09 23:30:00,5.65218,5.65367,5.65218,5.65322,14000000.0
2009-04-09 23:31:00,5.65241,5.65285,5.65152,5.65153,7000000.0
2009-04-09 23:32:00,5.65147,5.65172,5.6514,5.65153,15000000.0
2009-04-09 23:33:00,5.6531,5.6531,5.65197,5.65201,7000000.0
2009-04-09 23:34:00,5.65182,5.65234,5.65142,5.65162,10000000.0
2009-04-09 23:35:00,5.65289,5.65289,5.65118,5.65118,12000000.0
2009-04-09 23:36:00,5.65148,5.65277,5.65136,5.65277,10000000.0
2009-04-09 23:37:00,5.65164,5.65164,5.6513,5.6513,14000000.0
2009-04-09 23:38:00,5.65144,5.65269,5.65139,5.65218,17000000.0
2009-04-09 23:39:00,5.65191,5.65246,5.65176,5.65199,9000000.0
2009-04-09 23:40:00,5.65246,5.65246,5.6511,5.65202,12000000.0
2009-04-09 23:41:00,5.65173,5.65274,5.65153,5.65274,9000000.0
2009-04-09 23:42:00,5.65209,5.65259,5.65136,5.65195,15000000.0
2009-04-09 23:43:00,5.65218,5.65275,5.65161,5.65181,13000000.0
2009-04-09 23:44:00,5.65203,5.65206,5.65166,5.65201,8000000.0
2009-04-09 23:45:00,5.65297,5.65297,5.65152,5.65223,12000000.0
2009-04-09 23:46:00,5.65198,5.65249,5.65109,5.6516,20000000.0
2009-04-09 23:47:00,5.65171,5.65313,5.65171,5.65232,19000000.0
2009-04-09 23:48:00,5.6525,5.65258,5.65232,5.65232,14000000.0
2009-04-09 23:49:00,5.65253,5.65257,5.65227,5.65227,12000000.0
2009-04-09 23:50:00,5.6521,5.6521,5.65142,5.65201,10000000.0
2009-04-09 23:51:00,5.65209,5.65301,5.6517,5.65253,14000000.0
2009-04-09 23:52:00,5.65251,5.65308,5.6518,5.65257,13000000.0
2009-04-09 23:53:00,5.6518,5.65348,5.6518,5.65247,16000000.0
2009-04-09 23:54:00,5.6533,5.65365,5.65267,5.65329,13000000.0
2009-04-09 23:55:00,5.65348,5.65352,5.65308,5.65325,16000000.0
2009-04-09 23:56:00,5.65347,5.65358,5.65333,5.65333,12000000.0
2009-04-09 23:57:00,5.65303,5.65364,5.65267,5.65311,14000000.0
2009-04-09 23:58:00,5.65461,5.65964,5.65419,5.65526,16000000.0
2009-04-09 23:59:00,5.65676,5.65676,5.65364,5.65512,12000000.0
2009-04-10 00:00:00,5.65553,5.65689,5.65517,5.65564,17000000.0
2009-04-10 00:01:00,5.65549,5.65647,5.65549,5.65607,12000000.0
2009-04-10 00:02:00,5.65587,5.65641,5.65586,5.65633,11000000.0
2009-04-10 00:03:00,5.65577,5.65674,5.65577,5.65589,7000000.0
2009-04-10 00:04:00,5.65617,5.65637,5.65495,5.6563,16000000.0
2009-04-10 00:05:00,5.65572,5.65572,5.65465,5.65506,17000000.0
2009-04-10 00:06:00,5.6554,5.6554,5.65431,5.65465,10000000.0
2009-04-10 00:07:00,5.655,5.65562,5.65415,5.65512,19000000.0
2009-04-10 00:08:00,5.65532,5.65532,5.65387,5.65431,9000000.0
2009-04-10 00:09:00,5.65429,5.65472,5.65378,5.65417,19000000.0
2009-04-10 00:10:00,5.65538,5.65562,5.65426,5.65557,16000000.0
2009-04-10 00:11:00,5.65507,5.65582,5.65507,5.65557,9000000.0
2009-04-10 00:12:00,5.65553,5.65568,5.65467,5.65502,11000000.0
2009-04-10 00:13:00,5.65453,5.65497,5.65393,5.65393,8000000.0
2009-04-10 00:14:00,5.65404,5.65519,5.65404,5.65408,9000000.0
2009-04-10 00:15:00,5.65509,5.65509,5.65394,5.6542,15000000.0
2009-04-10 00:16:00,5.65367,5.65423,5.65327,5.65413,18000000.0
2009-04-10 00:17:00,5.65415,5.65415,5.65395,5.65395,21000000.0
2009-04-10 00:18:00,5.65375,5.65447,5.65323,5.65323,16000000.0
2009-04-10 00:19:00,5.65436,5.65436,5.65215,5.65242,12000000.0
2009-04-10 00:20:00,5.65336,5.65417,5.65297,5.65322,13000000.0
2009-04-10 00:21:00,5.65326,5.65343,5.65198,5.65291,13000000.0
2009-04-10 00:22:00,5.65305,5.65345,5.65176,5.65248,13000000.0
2009-04-10 00:23:00,5.65263,5.65263,5.65133,5.65174,11000000.0
2009-04-10 00:24:00,5.65184,5.65312,5.65171,5.65215,10000000.0
2009-04-10 00:25:00,5.65264,5.65352,5.65232,5.653,16000000.0
2009-04-10 00:26:00,5.65309,5.65377,5.65239,5.65239,13000000.0
2009-04-10 00:27:00,5.65366,5.65366,5.65227,5.65337,16000000.0
2009-04-10 00:28:00,5.65248,5.65256,5.65232,5.65236,13000000.0
2009-04-10 00:29:00,5.65241,5.65249,5.65232,5.65234,10000000.0
2009-04-10 00:30:00,5.65224,5.65269,5.65171,5.65194,15000000.0
2009-04-10 00:31:00,5.65228,5.65235,5.65215,5.65215,18000000.0
2009-04-10 00:32:00,5.65243,5.65315,5.65185,5.65315,14000000.0
2009-04-10 00:33:00,5.6524,5.6524,5.65194,5.65194,13000000.0
2009-04-10 00:34:00,5.65263,5.6531,5.65227,5.65281,11000000.0
2009-04-10 00:35:00,5.65293,5.6535,5.65259,5.65312,13000000.0
2009-04-10 00:36:00,5.65348,5.65383,5.65293,5.65338,12000000.0
2009-04-10 00:37:00,5.65263,5.65414,5.65263,5.65347,10000000.0
2009-04-10 00:38:00,5.65374,5.65432,5.65346,5.6543,11000000.0
2009-04-10 00:39:00,5.654,5.65496,5.65391,5.65466,16000000.0
2009-04-10 00:40:00,5.65503,5.65517,5.65425,5.65505,10000000.0
2009-04-10 00:41:00,5.65436,5.65464,5.65436,5.65452,15000000.0
2009-04-10 00:42:00,5.65409,5.65432,5.65312,5.65408,10000000.0
2009-04-10 00:43:00,5.65392,5.65615,5.65355,5.65615,8000000.0
2009-04-10 00:44:00,5.65559,5.65648,5.65509,5.65644,7000000.0
2009-04-10 00:45:00,5.65621,5.65685,5.65548,5.65612,10000000.0
2009-04-10 00:46:00,5.65618,5.65715,5.65601,5.65676,18000000.0
2009-04-10 00:47:00,5.65681,5.65695,5.65528,5.6563,18000000.0
2009-04-10 00:48:00,5.65635,5.65663,5.65498,5.6554,15000000.0
2009-04-10 00:49:00,5.65641,5.65641,5.65552,5.65589,19000000.0
2009-04-10 00:50:00,5.65585,5.65585,5.65565,5.65565,15000000.0
2009-04-10 00:51:00,5.65539,5.65636,5.65488,5.65563,12000000.0
2009-04-10 00:52:00,5.6554,5.6554,5.65508,5.65514,15000000.0
2009-04-10 00:53:00,5.65579,5.65579,5.65438,5.65491,9000000.0
2009-04-10 00:54:00,5.65532,5.65548,5.6541,5.65454,17000000.0
2009-04-10 00:55:00,5.65431,5.656,5.65408,5.65567,11000000.0
2009-04-10 00:56:00,5.65683,5.65683,5.65638,5.65648,23000000.0
2009-04-10 00:57:00,5.65705,5.65705,5.65685,5.65685,11000000.0
2009-04-10 00:58:00,5.65697,5.65711,5.65681,5.65698,11000000.0
2009-04-10 00:59:00,5.65731,5.65753,5.65698,5.65722,11000000.0
2009-04-10 01:00:00,5.65784,5.65784,5.65632,5.65677,14000000.0
2009-04-10 01:01:00,5.65576,5.65685,5.65555,5.65572,9000000.0
2009-04-10 01:02:00,5.65711,5.65711,5.65512,5.65512,13000000.0
2009-04-10 01:03:00,5.65595,5.65643,5.65537,5.65585,18000000.0
2009-04-10 01:04:00,5.65444,5.65538,5.65231,5.65538,11000000.0
2009-04-10 01:05:00,5.65488,5.65714,5.65488,5.65633,13000000.0
2009-04-10 01:06:00,5.6566,5.66003,5.6566,5.6584,9000000.0
2009-04-10 01:07:00,5.6601,5.66034,5.6592,5.65938,15000000.0
2009-04-10 01:08:00,5.65953,5.66209,5.65872,5.6609,15000000.0
2009-04-10 01:09:00,5.66242,5.66242,5.66067,5.66151,14000000.0
2009-04-10 01:10:00,5.6619,5.6622,5.66088,5.6622,13000000.0
2009-04-10 01:11:00,5.66168,5.66209,5.66084,5.66113,7000000.0
2009-04-10 01:12:00,5.66085,5.66159,5.66031,5.66109,17000000.0
2009-04-10 01:13:00,5.66195,5.66345,5.6615,5.66244,18000000.0
2009-04-10 01:14:00,5.66499,5.66499,5.66344,5.6647,14000000.0
2009-04-10 01:15:00,5.66489,5.66489,5.66427,5.66479,10000000.0
2009-04-10 01:16:00,5.66569,5.66569,5.66413,5.66492,18000000.0
2009-04-10 01:17:00,5.66529,5.66614,5.66353,5.66498,16000000.0
2009-04-10 01:18:00,5.66655,5.66698,5.66405,5.66518,13000000.0
2009-04-10 01:19:00,5.66523,5.66579,5.66474,5.66493,12000000.0
2009-04-10 01:20:00,5.66565,5.66667,5.66534,5.66563,15000000.0
2009-04-10 01:21:00,5.66657,5.6692,5.66582,5.66782,14000000.0
2009-04-10 01:22:00,5.66979,5.67015,5.6682,5.66855,13000000.0
2009-04-10 01:23:00,5.66874,5.66959,5.66764,5.66765,14000000.0
2009-04-10 01:24:00,5.6695,5.67061,5.66838,5.6696,15000000.0
2009-04-10 01:25:00,5.67316,5.68144,5.67259,5.68144,17000000.0
2009-04-10 01:26:00,5.68245,5.68356,5.67782,5.67931,14000000.0
2009-04-10 01:27:00,5.67901,5.68214,5.67788,5.67917,13000000.0
2009-04-10 01:28:00,5.67796,5.67887,5.67723,5.67887,9000000.0
2009-04-10 01:29:00,5.67826,5.67934,5.67779,5.67831,11000000.0
2009-04-10 01:30:00,5.67747,5.67749,5.67579,5.67634,20000000.0
2009-04-10 01:31:00,5.67603,5.67636,5.6732,5.6732,9000000.0
2009-04-10 01:32:00,5.67314,5.67417,5.67147,5.67417,7000000.0
2009-04-10 01:33:00,5.67409,5.67561,5.67212,5.67247,13000000.0
2009-04-10 01:34:00,5.67331,5.67337,5.67075,5.67075,10000000.0
2009-04-10 01:35:00,5.67099,5.67208,5.67005,5.67005,17000000.0
2009-04-10 01:36:00,5.67033,5.67033,5.66743,5.66743,16000000.0
2009-04-10 01:37:00,5.66947,5.67105,5.66789,5.6702,13000000.0
2009-04-10 01:38:00,5.67155,5.67238,5.66929,5.66994,15000000.0
2009-04-10 01:39:00,5.66866,5.67068,5.6671,5.66934,13000000.0
2009-04-10 01:40:00,5.66877,5.66993,5.66792,5.66978,14000000.0
2009-04-10 01:41:00,5.66931,5.67055,5.66881,5.66965,12000000.0
2009-04-10 01:42:00,5.67026,5.67131,5.669,5.67001,14000000.0
2009-04-10 01:43:00,5.67121,5.67271,5.67115,5.67162,18000000.0
2009-04-10 01:44:00,5.67153,5.67226,5.66895,5.6697,12000000.0
2009-04-10 01:45:00,5.6683,5.67086,5.6683,5.6698,19000000.0
2009-04-10 01:46:00,5.66816,5.66945,5.66785,5.66822,15000000.0
2009-04-10 01:47:00,5.6679,5.66989,5.6679,5.66981,10000000.0
2009-04-10 01:48:00,5.67069,5.67117,5.66972,5.67002,14000000.0
2009-04-10 01:49:00,5.66978,5.67047,5.66929,5.66943,16000000.0
2009-04-10 01:50:00,5.66954,5.67084,5.66915,5.66979,18000000.0
2009-04-10 01:51:00,5.67147,5.67147,5.66842,5.66894,16000000.0
2009-04-10 01:52:00,5.66972,5.67078,5.66897,5.66897,10000000.0
2009-04-10 01:53:00,5.67114,5.67235,5.67108,5.67168,15000000.0
2009-04-10 01:54:00,5.6714,5.67173,5.66914,5.66988,14000000.0
2009-04-10 01:55:00,5.6711,5.67149,5.67057,5.67107,14000000.0
2009-04-10 01:56:00,5.67248,5.67248,5.67163,5.67196,8000000.0
2009-04-10 01:57:00,5.67121,5.67121,5.66945,5.67023,10000000.0
2009-04-10 01:58:00,5.67118,5.67194,5.6702,5.67037,21000000.0
2009-04-10 01:59:00,5.67057,5.67267,5.66991,5.67242,16000000.0
2009-04-10 02:00:00,5.67236,5.67239,5.67186,5.67186,11000000.0
2009-04-10 02:01:00,5.67098,5.67187,5.67052,5.67107,11000000.0
2009-04-10 02:02:00,5.67098,5.67128,5.66962,5.66962,13000000.0
2009-04-10 02:03:00,5.67084,5.67119,5.67008,5.67042,8000000.0
2009-04-10 02:04:00,5.66993,5.67,5.66758,5.66887,18000000.0
2009-04-10 02:05:00,5.66826,5.66983,5.66711,5.66852,14000000.0
2009-04-10 02:06:00,5.66795,5.6686,5.66663,5.66773,18000000.0
2009-04-10 02:07:00,5.66785,5.66805,5.66728,5.66805,12000000.0
2009-04-10 02:08:00,5.6676,5.66863,5.6676,5.66863,12000000.0
2009-04-10 02:09:00,5.66789,5.66832,5.6675,5.66822,11000000.0
2009-04-10 02:10:00,5.66786,5.66912,5.66721,5.66803,10000000.0
2009-04-10 02:11:00,5.66882,5.67066,5.66849,5.66934,16000000.0
2009-04-10 02:12:00,5.66933,5.66991,5.66885,5.66979,17000000.0
2009-04-10 02:13:00,5.66968,5.67099,5.66885,5.6704,9000000.0
2009-04-10 02:14:00,5.67188,5.67188,5.6701,5.67096,16000000.0
2009-04-10 02:15:00,5.67263,5.67525,5.67121,5.67265,15000000.0
2009-04-10 02:16:00,5.67239,5.67338,5.67089,5.67273,16000000.0
2009-04-10 02:17:00,5.67352,5.67364,5.67231,5.67364,14000000.0
2009-04-10 02:18:00,5.67421,5.6773,5.67359,5.67479,16000000.0
2009-04-10 02:19:00,5.67379,5.67691,5.67372,5.67598,11000000.0
2009-04-10 02:20:00,5.67683,5.67837,5.67629,5.67772,10000000.0
2009-04-10 02:21:00,5.67761,5.67867,5.67699,5.67835,18000000.0
2009-04-10 02:22:00,5.67711,5.67758,5.67428,5.67502,15000000.0
2009-04-10 02:23:00,5.6751,5.6751,5.67232,5.67285,16000000.0
2009-04-10 02:24:00,5.67252,5.67349,5.67107,5.67107,12000000.0
2009-04-10 02:25:00,5.67093,5.67197,5.6705,5.67095,18000000.0
2009-04-10 02:26:00,5.6717,5.67212,5.67112,5.67112,8000000.0
2009-04-10 02:27:00,5.67294,5.67348,5.67227,5.67227,12000000.0
2009-04-10 02:28:00,5.67332,5.67382,5.67292,5.67331,15000000.0
2009-04-10 02:29:00,5.67303,5.67331,5.67229,5.67279,15000000.0
2009-04-10 02:30:00,5.6728,5.67291,5.67265,5.67265,19000000.0
2009-04-10 02:31:00,5.67122,5.67149,5.67119,5.67149,13000000.0
2009-04-10 02:32:00,5.67289,5.67311,5.67163,5.67269,17000000.0
2009-04-10 02:33:00,5.6733,5.67417,5.6723,5.67399,10000000.0
2009-04-10 02:34:00,5.67426,5.67458,5.67262,5.67268,11000000.0
2009-04-10 02:35:00,5.67392,5.67425,5.67227,5.67398,14000000.0
2009-04-10 02:36:00,5.67514,5.67514,5.67387,5.67459,13000000.0
2009-04-10 02:37:00,5.6751,5.67568,5.6744,5.67568,9000000.0
2009-04-10 02:38:00,5.67436,5.67579,5.67406,5.67406,12000000.0
2009-04-10 02:39:00,5.67556,5.67615,5.67528,5.67558,11000000.0
2009-04-10 02:40:00,5.67631,5.67636,5.67493,5.67493,19000000.0
2009-04-10 02:41:00,5.67684,5.67736,5.67577,5.67641,12000000.0
2009-04-10 02:42:00,5.67646,5.67754,5.67579,5.67754,11000000.0
2009-04-10 02:43:00,5.67718,5.67885,5.67675,5.67785,12000000.0
2009-04-10 02:44:00,5.67884,5.67884,5.67718,5.67732,9000000.0
2009-04-10 02:45:00,5.67635,5.67699,5.67518,5.67619,13000000.0
2009-04-10 02:46:00,5.67666,5.67681,5.67546,5.67579,11000000.0
2009-04-10 02:47:00,5.67519,5.67677,5.67519,5.67603,10000000.0
2009-04-10 02:48:00,5.67617,5.67644,5.67562,5.67612,11000000.0
2009-04-10 02:49:00,5.67538,5.67628,5.67535,5.67615,10000000.0
2009-04-10 02:50:00,5.67573,5.67672,5.67546,5.67588,17000000.0
2009-04-10 02:51:00,5.67615,5.67731,5.67563,5.67728,15000000.0
2009-04-10 02:52:00,5.67701,5.67701,5.67526,5.67551,13000000.0
2009-04-10 02:53:00,5.67574,5.67672,5.67531,5.67601,12000000.0
2009-04-10 02:54:00,5.67509,5.67643,5.67471,5.675,13000000.0
2009-04-10 02:55:00,5.67642,5.67693,5.67488,5.67553,13000000.0
2009-04-10 02:56:00,5.676,5.67641,5.67467,5.67572,13000000.0
2009-04-10 02:57:00,5.67665,5.67665,5.67527,5.67527,10000000.0
2009-04-10 02:58:00,5.67607,5.67662,5.67523,5.6758,15000000.0
2009-04-10 02:59:00,5.67563,5.67637,5.67486,5.67512,12000000.0
2009-04-10 03:00:00,5.67529,5.67677,5.67529,5.67674,17000000.0
2009-04-10 03:01:00,5.67717,5.67726,5.67624,5.67667,9000000.0
2009-04-10 03:02:00,5.6761,5.67636,5.67541,5.67541,15000000.0
2009-04-10 03:03:00,5.67571,5.6769,5.67571,5.67632,14000000.0
2009-04-10 03:04:00,5.67567,5.67658,5.67567,5.67629,11000000.0
2009-04-10 03:05:00,5.67487,5.67689,5.67487,5.67493,12000000.0
2009-04-10 03:06:00,5.67617,5.67617,5.67499,5.67524,12000000.0
2009-04-10 03:07:00,5.67646,5.67646,5.675,5.67588,18000000.0
2009-04-10 03:08:00,5.67645,5.67726,5.67622,5.67648,9000000.0
2009-04-10 03:09:00,5.67911,5.68217,5.67756,5.68217,9000000.0
2009-04-10 03:10:00,5.68327,5.68337,5.68001,5.68107,11000000.0
2009-04-10 03:11:00,5.67913,5.68027,5.67893,5.67961,16000000.0
2009-04-10 03:12:00,5.67971,5.68041,5.67824,5.67915,8000000.0
2009-04-10 03:13:00,5.67862,5.68075,5.67862,5.67958,12000000.0
2009-04-10 03:14:00,5.68092,5.68132,5.67933,5.68132,16000000.0
2009-04-10 03:15:00,5.67939,5.68033,5.67902,5.67924,10000000.0
2009-04-10 03:16:00,5.67884,5.68059,5.67884,5.67996,16000000.0
2009-04-10 03:17:00,5.68041,5.68079,5.67926,5.67926,16000000.0
2009-04-10 03:18:00,5.68055,5.68055,5.67891,5.68001,9000000.0
2009-04-10 03:19:00,5.67913,5.67988,5.6789,5.67936,10000000.0
2009-04-10 03:20:00,5.67868,5.68005,5.67868,5.6788,20000000.0
2009-04-10 03:21:00,5.67921,5.6797,5.6782,5.67861,18000000.0
2009-04-10 03:22:00,5.67944,5.68,5.67825,5.67885,15000000.0
2009-04-10 03:23:00,5.67825,5.67956,5.67759,5.67851,15000000.0
2009-04-10 03:24:00,5.67946,5.67948,5.67786,5.67948,12000000.0
2009-04-10 03:25:00,5.67873,5.67885,5.67702,5.67702,15000000.0
2009-04-10 03:26:00,5.67717,5.67721,5.67568,5.67635,19000000.0
2009-04-10 03:27:00,5.67557,5.67601,5.67432,5.67445,8000000.0
2009-04-10 03:28:00,5.67456,5.67456,5.67283,5.67432,13000000.0
2009-04-10 03:29:00,5.67305,5.674,5.67274,5.67315,9000000.0
2009-04-10 03:30:00,5.67387,5.67451,5.67255,5.6735,17000000.0
2009-04-10 03:31:00,5.67462,5.67462,5.67198,5.67204,7000000.0
2009-04-10 03:32:00,5.67329,5.6744,5.67275,5.67357,15000000.0
2009-04-10 03:33:00,5.67302,5.67399,5.67255,5.6733,14000000.0
2009-04-10 03:34:00,5.67346,5.67441,5.67264,5.67366,13000000.0
2009-04-10 03:35:00,5.67398,5.67421,5.6732,5.67384,9000000.0
2009-04-10 03:36:00,5.67468,5.67498,5.67348,5.67484,13000000.0
2009-04-10 03:37:00,5.67487,5.67518,5.67349,5.67424,13000000.0
2009-04-10 03:38:00,5.67351,5.67475,5.67206,5.67206,14000000.0
2009-04-10 03:39:00,5.67263,5.67309,5.67225,5.6728,11000000.0
2009-04-10 03:40:00,5.67393,5.67481,5.67274,5.67341,12000000.0
2009-04-10 03:41:00,5.67303,5.67367,5.67285,5.67367,19000000.0
2009-04-10 03:42:00,5.67374,5.67412,5.6729,5.67332,10000000.0
2009-04-10 03:43:00,5.67305,5.67383,5.67222,5.67222,12000000.0
2009-04-10 03:44:00,5.67321,5.6734,5.6721,5.67268,12000000.0
2009-04-10 03:45:00,5.67169,5.67277,5.67098,5.67133,14000000.0
2009-04-10 03:46:00,5.67094,5.67112,5.66972,5.67003,13000000.0
2009-04-10 03:47:00,5.67022,5.67134,5.66989,5.67112,9000000.0
2009-04-10 03:48:00,5.67074,5.67109,5.66974,5.67037,8000000.0
2009-04-10 03:49:00,5.6702,5.67106,5.66923,5.66923,19000000.0
2009-04-10 03:50:00,5.67108,5.67222,5.67012,5.67163,12000000.0
2009-04-10 03:51:00,5.67316,5.67391,5.67231,5.67262,15000000.0
2009-04-10 03:52:00,5.67356,5.67541,5.67316,5.67413,11000000.0
2009-04-10 03:53:00,5.67416,5.67434,5.67275,5.67324,12000000.0
2009-04-10 03:54:00,5.67216,5.67338,5.67216,5.67285,12000000.0
2009-04-10 03:55:00,5.67366,5.674,5.67198,5.67198,12000000.0
2009-04-10 03:56:00,5.67296,5.67425,5.67266,5.67371,14000000.0
2009-04-10 03:57:00,5.67413,5.67413,5.67218,5.67263,15000000.0
2009-04-10 03:58:00,5.67252,5.67281,5.67185,5.67257,12000000.0
2009-04-10 03:59:00,5.67277,5.67278,5.67066,5.6708,17000000.0
2009-04-10 04:00:00,5.67063,5.67111,5.66815,5.66903,14000000.0
2009-04-10 04:01:00,5.66955,5.67019,5.66646,5.66785,13000000.0
2009-04-10 04:02:00,5.66971,5.67114,5.66874,5.67034,16000000.0
2009-04-10 04:03:00,5.66964,5.67055,5.66874,5.66883,14000000.0
2009-04-10 04:04:00,5.66961,5.67094,5.66916,5.67094,19000000.0
2009-04-10 04:05:00,5.66925,5.6712,5.66925,5.6698,12000000.0
2009-04-10 04:06:00,5.66955,5.66955,5.66935,5.66955,18000000.0
2009-04-10 04:07:00,5.66934,5.66934,5.66738,5.6678,16000000.0
2009-04-10 04:08:00,5.66621,5.6683,5.66562,5.66751,8000000.0
2009-04-10 04:09:00,5.66743,5.66799,5.66585,5.66729,13000000.0
2009-04-10 04:10:00,5.6682,5.6682,5.66574,5.66717,14000000.0
2009-04-10 04:11:00,5.66624,5.66624,5.66182,5.66296,18000000.0
2009-04-10 04:12:00,5.6612,5.66298,5.66013,5.66293,10000000.0
2009-04-10 04:13:00,5.66153,5.66261,5.66117,5.66143,14000000.0
2009-04-10 04:14:00,5.66218,5.66418,5.6617,5.66303,20000000.0
2009-04-10 04:15:00,5.66537,5.66567,5.664,5.6656,14000000.0
2009-04-10 04:16:00,5.66544,5.66572,5.66467,5.66508,15000000.0
2009-04-10 04:17:00,5.66461,5.6653,5.66327,5.6639,22000000.0
2009-04-10 04:18:00,5.66545,5.66548,5.66422,5.66502,17000000.0
2009-04-10 04:19:00,5.66476,5.66563,5.66397,5.66423,12000000.0
2009-04-10 04:20:00,5.666,5.666,5.66497,5.66499,17000000.0
2009-04-10 04:21:00,5.66575,5.66582,5.66434,5.66434,13000000.0
2009-04-10 04:22:00,5.66597,5.66624,5.66464,5.66541,14000000.0
2009-04-10 04:23:00,5.66658,5.66683,5.66544,5.66629,9000000.0
2009-04-10 04:24:00,5.6664,5.66703,5.66592,5.66606,9000000.0
2009-04-10 04:25:00,5.6663,5.6663,5.6652,5.66556,13000000.0
2009-04-10 04:26:00,5.66545,5.66565,5.66545,5.66545,12000000.0
2009-04-10 04:27:00,5.66501,5.66595,5.66433,5.66568,16000000.0
2009-04-10 04:28:00,5.66517,5.66652,5.66506,5.66629,11000000.0
2009-04-10 04:29:00,5.66748,5.66762,5.66438,5.66552,20000000.0
2009-04-10 04:30:00,5.6654,5.66663,5.66506,5.666,16000000.0
2009-04-10 04:31:00,5.66482,5.66584,5.66422,5.66504,12000000.0
2009-04-10 04:32:00,5.6644,5.66527,5.66319,5.66516,11000000.0
2009-04-10 04:33:00,5.66516,5.66564,5.66387,5.66507,14000000.0
2009-04-10 04:34:00,5.66337,5.66433,5.66198,5.66198,11000000.0
2009-04-10 04:35:00,5.66377,5.66394,5.66218,5.66331,14000000.0
2009-04-10 04:36:00,5.66268,5.66422,5.66268,5.66422,11000000.0
2009-04-10 04:37:00,5.66305,5.66642,5.66305,5.66557,15000000.0
2009-04-10 04:38:00,5.6656,5.66573,5.66461,5.66558,7000000.0
2009-04-10 04:39:00,5.66534,5.66619,5.66469,5.66542,19000000.0
2009-04-10 04:40:00,5.66556,5.66624,5.66486,5.66616,14000000.0
2009-04-10 04:41:00,5.66556,5.66557,5.66491,5.6654,12000000.0
2009-04-10 04:42:00,5.66565,5.66565,5.66545,5.66557,11000000.0
2009-04-10 04:43:00,5.66489,5.66629,5.66482,5.66536,15000000.0
2009-04-10 04:44:00,5.6653,5.66605,5.66491,5.66554,13000000.0
2009-04-10 04:45:00,5.66543,5.66543,5.66483,5.66531,19000000.0
2009-04-10 04:46:00,5.66566,5.66579,5.6655,5.6656,14000000.0
2009-04-10 04:47:00,5.66629,5.6664,5.66525,5.66558,7000000.0
2009-04-10 04:48:00,5.6646,5.66555,5.6646,5.66531,14000000.0
2009-04-10 04:49:00,5.66557,5.66565,5.66545,5.66545,12000000.0
2009-04-10 04:50:00,5.66541,5.66558,5.66532,5.66552,9000000.0
2009-04-10 04:51:00,5.66546,5.66628,5.66502,5.66515,16000000.0
2009-04-10 04:52:00,5.66622,5.66622,5.66495,5.66614,14000000.0
2009-04-10 04:53:00,5.66484,5.66621,5.66484,5.66531,12000000.0
2009-04-10 04:54:00,5.66526,5.66656,5.66526,5.66656,9000000.0
2009-04-10 04:55:00,5.66552,5.66692,5.6651,5.6658,19000000.0
2009-04-10 04:56:00,5.66588,5.66678,5.66527,5.66572,17000000.0
2009-04-10 04:57:00,5.66634,5.6681,5.66608,5.66728,15000000.0
2009-04-10 04:58:00,5.66799,5.6684,5.66691,5.66798,7000000.0
2009-04-10 04:59:00,5.66785,5.66797,5.66616,5.66642,10000000.0
2009-04-10 05:00:00,5.66803,5.66835,5.66682,5.66796,19000000.0
2009-04-10 05:01:00,5.66887,5.66893,5.66756,5.66806,8000000.0
2009-04-10 05:02:00,5.66658,5.66828,5.66658,5.66828,8000000.0
2009-04-10 05:03:00,5.6664,5.66809,5.6663,5.6663,13000000.0
2009-04-10 05:04:00,5.66651,5.66803,5.66636,5.66636,16000000.0
2009-04-10 05:05:00,5.66763,5.66821,5.66668,5.66729,17000000.0
2009-04-10 05:06:00,5.66879,5.66879,5.66698,5.66802,15000000.0
2009-04-10 05:07:00,5.66809,5.66853,5.66804,5.66853,9000000.0
2009-04-10 05:08:00,5.66746,5.66866,5.66693,5.66812,14000000.0
2009-04-10 05:09:00,5.66835,5.66912,5.66735,5.6678,15000000.0
2009-04-10 05:10:00,5.66842,5.66976,5.66812,5.66877,13000000.0
2009-04-10 05:11:00,5.66998,5.66998,5.66853,5.66957,13000000.0
2009-04-10 05:12:00,5.66924,5.66949,5.66812,5.66862,15000000.0
2009-04-10 05:13:00,5.66782,5.66905,5.66743,5.66852,14000000.0
2009-04-10 05:14:00,5.66844,5.66921,5.66737,5.66787,13000000.0
2009-04-10 05:15:00,5.66755,5.66775,5.66755,5.66768,15000000.0
2009-04-10 05:16:00,5.66844,5.66851,5.66681,5.66761,12000000.0
2009-04-10 05:17:00,5.66788,5.66849,5.6672,5.66781,13000000.0
2009-04-10 05:18:00,5.66869,5.66914,5.66756,5.66914,14000000.0
2009-04-10 05:19:00,5.66767,5.66864,5.66727,5.66824,9000000.0
2009-04-10 05:20:00,5.66684,5.66824,5.66637,5.66702,12000000.0
2009-04-10 05:21:00,5.66712,5.66793,5.66579,5.66793,9000000.0
2009-04-10 05:22:00,5.66771,5.6681,5.66585,5.66585,13000000.0
2009-04-10 05:23:00,5.66643,5.66668,5.66562,5.66664,9000000.0
2009-04-10 05:24:00,5.66658,5.66658,5.66495,5.66593,13000000.0
2009-04-10 05:25:00,5.66623,5.66638,5.66483,5.66541,10000000.0
2009-04-10 05:26:00,5.66566,5.66583,5.66467,5.66583,11000000.0
2009-04-10 05:27:00,5.6658,5.66633,5.6643,5.66588,20000000.0
2009-04-10 05:28:00,5.66559,5.66598,5.66457,5.66557,11000000.0
2009-04-10 05:29:00,5.66564,5.66614,5.66472,5.66581,8000000.0
2009-04-10 05:30:00,5.66557,5.66611,5.66434,5.66448,13000000.0
2009-04-10 05:31:00,5.66401,5.66521,5.66321,5.66436,12000000.0
2009-04-10 05:32:00,5.66415,5.66415,5.6637,5.66381,14000000.0
2009-04-10 05:33:00,5.66494,5.66494,5.66324,5.66347,10000000.0
2009-04-10 05:34:00,5.6639,5.66478,5.66333,5.66368,14000000.0
2009-04-10 05:35:00,5.66439,5.66503,5.66356,5.66392,16000000.0
2009-04-10 05:36:00,5.66349,5.66484,5.66324,5.6642,11000000.0
2009-04-10 05:37:00,5.66422,5.6654,5.66419,5.66539,14000000.0
2009-04-10 05:38:00,5.66472,5.6656,5.66397,5.66486,12000000.0
2009-04-10 05:39:00,5.66465,5.66566,5.6642,5.6646,16000000.0
2009-04-10 05:40:00,5.66481,5.66536,5.66347,5.66402,15000000.0
2009-04-10 05:41:00,5.66394,5.66467,5.66309,5.66363,11000000.0
2009-04-10 05:42:00,5.66408,5.66574,5.66408,5.66494,20000000.0
2009-04-10 05:43:00,5.66609,5.66609,5.66292,5.66317,13000000.0
2009-04-10 05:44:00,5.6621,5.66389,5.6621,5.6635,10000000.0
2009-04-10 05:45:00,5.66372,5.66407,5.66287,5.66325,9000000.0
2009-04-10 05:46:00,5.66354,5.66448,5.66283,5.66393,24000000.0
2009-04-10 05:47:00,5.66343,5.66477,5.66267,5.66367,16000000.0
2009-04-10 05:48:00,5.66431,5.66472,5.66332,5.66415,8000000.0
2009-04-10 05:49:00,5.66528,5.66565,5.66374,5.66403,7000000.0
2009-04-10 05:50:00,5.66518,5.66569,5.66372,5.66407,11000000.0
2009-04-10 05:51:00,5.6638,5.66527,5.6635,5.66527,18000000.0
2009-04-10 05:52:00,5.66584,5.66584,5.66384,5.66417,9000000.0
2009-04-10 05:53:00,5.66437,5.66554,5.66397,5.66495,15000000.0
2009-04-10 05:54:00,5.66465,5.66532,5.66417,5.6647,14000000.0
2009-04-10 05:55:00,5.66576,5.66591,5.66469,5.66469,15000000.0
2009-04-10 05:56:00,5.66494,5.66573,5.6641,5.66492,23000000.0
2009-04-10 05:57:00,5.66375,5.66485,5.66375,5.66415,17000000.0
2009-04-10 05:58:00,5.66517,5.66519,5.66429,5.66472,11000000.0
2009-04-10 05:59:00,5.66446,5.66582,5.66428,5.66501,13000000.0
2009-04-10 06:00:00,5.66621,5.66621,5.66395,5.66438,18000000.0
2009-04-10 06:01:00,5.66428,5.66468,5.6632,5.66363,9000000.0
2009-04-10 06:02:00,5.66312,5.66518,5.66295,5.66504,16000000.0
2009-04-10 06:03:00,5.66448,5.66561,5.6642,5.66527,12000000.0
2009-04-10 06:04:00,5.66378,5.66536,5.6632,5.6639,17000000.0
2009-04-10 06:05:00,5.66541,5.66541,5.66361,5.66461,11000000.0
2009-04-10 06:06:00,5.66402,5.66545,5.66402,5.66468,14000000.0
2009-04-10 06:07:00,5.66586,5.66586,5.66359,5.66359,13000000.0
2009-04-10 06:08:00,5.66441,5.66442,5.66247,5.66247,13000000.0
2009-04-10 06:09:00,5.66309,5.66375,5.66304,5.66342,11000000.0
2009-04-10 06:10:00,5.66315,5.66331,5.66313,5.66319,8000000.0
2009-04-10 06:11:00,5.66334,5.66422,5.66225,5.66288,17000000.0
2009-04-10 06:12:00,5.66332,5.66393,5.66192,5.66306,13000000.0
2009-04-10 06:13:00,5.66373,5.66373,5.66201,5.66206,13000000.0
2009-04-10 06:14:00,5.66191,5.66335,5.66152,5.66285,11000000.0
2009-04-10 06:15:00,5.66369,5.66428,5.66287,5.66318,16000000.0
2009-04-10 06:16:00,5.66357,5.66423,5.66261,5.66355,13000000.0
2009-04-10 06:17:00,5.66297,5.6642,5.66234,5.66337,18000000.0
2009-04-10 06:18:00,5.66477,5.66477,5.66338,5.66377,11000000.0
2009-04-10 06:19:00,5.66413,5.66449,5.66344,5.66376,7000000.0
2009-04-10 06:20:00,5.66409,5.66492,5.66318,5.66461,17000000.0
2009-04-10 06:21:00,5.66372,5.6649,5.6631,5.66369,13000000.0
2009-04-10 06:22:00,5.66384,5.66446,5.663,5.663,19000000.0
2009-04-10 06:23:00,5.66431,5.66468,5.66286,5.66396,19000000.0
2009-04-10 06:24:00,5.66337,5.66426,5.66312,5.66398,20000000.0
2009-04-10 06:25:00,5.66351,5.6643,5.66331,5.66359,8000000.0
2009-04-10 06:26:00,5.66375,5.66428,5.66288,5.66428,19000000.0
2009-04-10 06:27:00,5.66362,5.66396,5.66265,5.66265,12000000.0
2009-04-10 06:28:00,5.6631,5.66388,5.66259,5.66304,10000000.0
2009-04-10 06:29:00,5.66372,5.66427,5.66308,5.66353,10000000.0
2009-04-10 06:30:00,5.66376,5.66446,5.66326,5.66446,12000000.0
2009-04-10 06:31:00,5.66394,5.66499,5.66343,5.66406,15000000.0
2009-04-10 06:32:00,5.66376,5.66502,5.66328,5.6641,11000000.0
2009-04-10 06:33:00,5.66409,5.66516,5.66381,5.66412,13000000.0
2009-04-10 06:34:00,5.66372,5.66531,5.66316,5.66522,7000000.0
2009-04-10 06:35:00,5.66536,5.66575,5.66444,5.665,11000000.0
2009-04-10 06:36:00,5.66531,5.66581,5.66444,5.66452,7000000.0
2009-04-10 06:37:00,5.66551,5.66608,5.66465,5.66543,9000000.0
2009-04-10 06:38:00,5.665,5.66547,5.66422,5.66422,11000000.0
2009-04-10 06:39:00,5.6653,5.6656,5.6642,5.66517,14000000.0
2009-04-10 06:40:00,5.66502,5.66545,5.66447,5.66463,12000000.0
2009-04-10 06:41:00,5.66594,5.66649,5.66466,5.66616,17000000.0
2009-04-10 06:42:00,5.66486,5.66651,5.66486,5.66604,13000000.0
2009-04-10 06:43:00,5.66568,5.66575,5.66555,5.66575,11000000.0
2009-04-10 06:44:00,5.66557,5.66616,5.66431,5.66431,15000000.0
2009-04-10 06:45:00,5.66605,5.66605,5.66493,5.66528,10000000.0
2009-04-10 06:46:00,5.66595,5.66595,5.66433,5.66466,14000000.0
2009-04-10 06:47:00,5.66469,5.66535,5.66428,5.66512,10000000.0
2009-04-10 06:48:00,5.66513,5.66531,5.66274,5.66377,13000000.0
2009-04-10 06:49:00,5.66471,5.66471,5.66245,5.66303,15000000.0
2009-04-10 06:50:00,5.66465,5.66465,5.66206,5.66317,16000000.0
2009-04-10 06:51:00,5.66235,5.6639,5.66235,5.6639,14000000.0
2009-04-10 06:52:00,5.66336,5.6638,5.66239,5.66369,10000000.0
2009-04-10 06:53:00,5.66391,5.66439,5.66391,5.66439,12000000.0
2009-04-10 06:54:00,5.6642,5.66487,5.66379,5.66379,14000000.0
2009-04-10 06:55:00,5.66333,5.66468,5.66331,5.66435,18000000.0
2009-04-10 06:56:00,5.66407,5.6647,5.66343,5.66411,19000000.0
2009-04-10 06:57:00,5.66447,5.66591,5.66433,5.66508,8000000.0
2009-04-10 06:58:00,5.66566,5.66566,5.66376,5.66488,10000000.0
2009-04-10 06:59:00,5.66486,5.66586,5.66484,5.66523,17000000.0
2009-04-10 07:00:00,5.66557,5.66623,5.66413,5.66413,11000000.0
2009-04-10 07:01:00,5.66538,5.66544,5.66407,5.6648,11000000.0
2009-04-10 07:02:00,5.66465,5.66485,5.66465,5.66478,13000000.0
2009-04-10 07:03:00,5.66521,5.66521,5.66299,5.66384,12000000.0
2009-04-10 07:04:00,5.66335,5.66408,5.66292,5.66408,18000000.0
2009-04-10 07:05:00,5.66334,5.66426,5.66293,5.66426,12000000.0
2009-04-10 07:06:00,5.66361,5.6642,5.66298,5.66336,15000000.0
2009-04-10 07:07:00,5.66364,5.6644,5.66317,5.66352,11000000.0
2009-04-10 07:08:00,5.6636,5.66378,5.6629,5.66332,9000000.0
2009-04-10 07:09:00,5.66311,5.66376,5.66198,5.66277,15000000.0
2009-04-10 07:10:00,5.66305,5.66367,5.66203,5.6631,19000000.0
2009-04-10 07:11:00,5.66244,5.66322,5.662,5.662,9000000.0
2009-04-10 07:12:00,5.6636,5.6636,5.66188,5.66224,12000000.0
2009-04-10 07:13:00,5.66324,5.66353,5.66218,5.66279,19000000.0
2009-04-10 07:14:00,5.66309,5.6635,5.66198,5.66227,8000000.0
2009-04-10 07:15:00,5.66329,5.66329,5.66158,5.66199,16000000.0
2009-04-10 07:16:00,5.6631,5.66311,5.6615,5.66212,18000000.0
2009-04-10 07:17:00,5.6626,5.66329,5.66137,5.66221,22000000.0
2009-04-10 07:18:00,5.66229,5.66326,5.66174,5.66256,16000000.0
2009-04-10 07:19:00,5.66269,5.66359,5.66199,5.66359,17000000.0
2009-04-10 07:20:00,5.66255,5.66363,5.66175,5.6624,14000000.0
2009-04-10 07:21:00,5.66242,5.66339,5.66194,5.66195,16000000.0
2009-04-10 07:22:00,5.66239,5.66285,5.66108,5.66218,14000000.0
2009-04-10 07:23:00,5.66109,5.66135,5.65476,5.66003,17000000.0
2009-04-10 07:24:00,5.65979,5.66009,5.65769,5.65941,9000000.0
2009-04-10 07:25:00,5.65983,5.66031,5.65768,5.65768,13000000.0
2009-04-10 07:26:00,5.65953,5.66016,5.65815,5.66008,13000000.0
2009-04-10 07:27:00,5.6589,5.66095,5.6589,5.66075,7000000.0
2009-04-10 07:28:00,5.66094,5.6621,5.65897,5.66036,18000000.0
2009-04-10 07:29:00,5.66017,5.66041,5.65899,5.65948,8000000.0
2009-04-10 07:30:00,5.6603,5.66227,5.65999,5.66171,16000000.0
2009-04-10 07:31:00,5.66199,5.66334,5.66185,5.66334,15000000.0
2009-04-10 07:32:00,5.66189,5.66371,5.6616,5.6616,13000000.0
2009-04-10 07:33:00,5.66166,5.66238,5.6612,5.66216,8000000.0
2009-04-10 07:34:00,5.66218,5.66302,5.66129,5.66277,11000000.0
2009-04-10 07:35:00,5.66269,5.66325,5.66251,5.66251,16000000.0
2009-04-10 07:36:00,5.66243,5.66336,5.66158,5.66336,11000000.0
2009-04-10 07:37:00,5.66242,5.663,5.66139,5.6625,17000000.0
2009-04-10 07:38:00,5.66197,5.66307,5.66161,5.66217,9000000.0
2009-04-10 07:39:00,5.66349,5.66378,5.66185,5.66378,12000000.0
2009-04-10 07:40:00,5.66368,5.66368,5.66161,5.6617,14000000.0
2009-04-10 07:41:00,5.66272,5.66297,5.66163,5.66265,14000000.0
2009-04-10 07:42:00,5.66233,5.66245,5.66099,5.66223,8000000.0
2009-04-10 07:43:00,5.66213,5.66258,5.66115,5.66163,15000000.0
2009-04-10 07:44:00,5.66096,5.6616,5.66008,5.6606,13000000.0
2009-04-10 07:45:00,5.66141,5.66141,5.66016,5.66073,19000000.0
2009-04-10 07:46:00,5.66152,5.66152,5.65965,5.66055,11000000.0
2009-04-10 07:47:00,5.66047,5.66134,5.65981,5.66121,16000000.0
2009-04-10 07:48:00,5.66049,5.6605,5.65915,5.65977,9000000.0
2009-04-10 07:49:00,5.65991,5.66072,5.65937,5.66072,11000000.0
2009-04-10 07:50:00,5.66006,5.66027,5.65915,5.65964,11000000.0
2009-04-10 07:51:00,5.65964,5.66101,5.65964,5.66012,13000000.0
2009-04-10 07:52:00,5.66129,5.66208,5.66126,5.66126,14000000.0
2009-04-10 07:53:00,5.66096,5.66103,5.66079,5.66103,10000000.0
2009-04-10 07:54:00,5.66033,5.66114,5.65961,5.66104,17000000.0
2009-04-10 07:55:00,5.66083,5.66148,5.66012,5.66104,10000000.0
2009-04-10 07:56:00,5.66029,5.66092,5.65929,5.66092,11000000.0
2009-04-10 07:57:00,5.66014,5.66083,5.65984,5.65984,11000000.0
2009-04-10 07:58:00,5.6601,5.66054,5.65941,5.65941,24000000.0
2009-04-10 07:59:00,5.66064,5.66188,5.66027,5.66188,11000000.0
2009-04-10 08:00:00,5.6614,5.66317,5.6614,5.66259,14000000.0
2009-04-10 08:01:00,5.66218,5.66357,5.66209,5.66357,15000000.0
2009-04-10 08:02:00,5.66369,5.66581,5.66253,5.66581,16000000.0
2009-04-10 08:03:00,5.66519,5.66667,5.66519,5.66652,10000000.0
2009-04-10 08:04:00,5.66639,5.66874,5.66639,5.66832,13000000.0
2009-04-10 08:05:00,5.67198,5.67593,5.6698,5.67299,18000000.0
2009-04-10 08:06:00,5.67038,5.67139,5.66866,5.66884,14000000.0
2009-04-10 08:07:00,5.66863,5.67127,5.6684,5.67082,11000000.0
2009-04-10 08:08:00,5.66996,5.66996,5.66802,5.66891,19000000.0
2009-04-10 08:09:00,5.66793,5.67021,5.66793,5.66997,9000000.0
2009-04-10 08:10:00,5.66845,5.6698,5.66845,5.66905,8000000.0
2009-04-10 08:11:00,5.67072,5.67105,5.66925,5.67104,16000000.0
2009-04-10 08:12:00,5.67022,5.67088,5.66962,5.67004,16000000.0
2009-04-10 08:13:00,5.67066,5.6716,5.66989,5.67052,15000000.0
2009-04-10 08:14:00,5.67055,5.6715,5.66982,5.67,15000000.0
2009-04-10 08:15:00,5.67116,5.67117,5.66959,5.6706,14000000.0
2009-04-10 08:16:00,5.67094,5.67094,5.66887,5.66887,14000000.0
2009-04-10 08:17:00,5.67022,5.67062,5.66866,5.66876,15000000.0
2009-04-10 08:18:00,5.66972,5.67008,5.66893,5.66946,11000000.0
2009-04-10 08:19:00,5.67017,5.67017,5.66815,5.66845,16000000.0
2009-04-10 08:20:00,5.66752,5.66892,5.66685,5.6681,17000000.0
2009-04-10 08:21:00,5.6684,5.66874,5.66714,5.66743,15000000.0
2009-04-10 08:22:00,5.66806,5.66913,5.66748,5.66829,8000000.0
2009-04-10 08:23:00,5.66915,5.66918,5.66716,5.66716,15000000.0
2009-04-10 08:24:00,5.66695,5.66805,5.66662,5.66765,8000000.0
2009-04-10 08:25:00,5.66744,5.66769,5.66704,5.66713,17000000.0
2009-04-10 08:26:00,5.66746,5.66856,5.66594,5.66721,14000000.0
2009-04-10 08:27:00,5.66871,5.66918,5.66766,5.66766,9000000.0
2009-04-10 08:28:00,5.66832,5.66898,5.66782,5.66872,11000000.0
2009-04-10 08:29:00,5.66823,5.66902,5.66776,5.66855,15000000.0
2009-04-10 08:30:00,5.66856,5.6686,5.66619,5.66679,10000000.0
2009-04-10 08:31:00,5.6662,5.66748,5.66576,5.66661,17000000.0
2009-04-10 08:32:00,5.66637,5.6683,5.66627,5.66655,20000000.0
2009-04-10 08:33:00,5.66728,5.66776,5.66686,5.66766,7000000.0
2009-04-10 08:34:00,5.66708,5.66715,5.66695,5.66695,8000000.0
2009-04-10 08:35:00,5.66615,5.66615,5.66595,5.66607,19000000.0
2009-04-10 08:36:00,5.66651,5.66677,5.66617,5.66617,14000000.0
2009-04-10 08:37:00,5.66787,5.66849,5.66707,5.66727,12000000.0
2009-04-10 08:38:00,5.66769,5.66806,5.66616,5.66739,13000000.0
2009-04-10 08:39:00,5.66798,5.66857,5.66583,5.6685,14000000.0
2009-04-10 08:40:00,5.66733,5.66797,5.66604,5.6669,12000000.0
2009-04-10 08:41:00,5.66785,5.66785,5.66597,5.66605,11000000.0
2009-04-10 08:42:00,5.66602,5.66804,5.66602,5.66804,18000000.0
2009-04-10 08:43:00,5.66724,5.66768,5.66669,5.66669,8000000.0
2009-04-10 08:44:00,5.66613,5.6677,5.66613,5.66664,12000000.0
2009-04-10 08:45:00,5.66628,5.66794,5.66568,5.66773,20000000.0
2009-04-10 08:46:00,5.66716,5.66804,5.66683,5.66723,10000000.0
2009-04-10 08:47:00,5.6676,5.66826,5.66608,5.66637,13000000.0
2009-04-10 08:48:00,5.66782,5.66805,5.66666,5.66716,16000000.0
2009-04-10 08:49:00,5.66759,5.6682,5.66659,5.66729,9000000.0
2009-04-10 08:50:00,5.6663,5.66778,5.66593,5.66669,17000000.0
2009-04-10 08:51:00,5.66589,5.66711,5.66525,5.6659,8000000.0
2009-04-10 08:52:00,5.66679,5.66733,5.66582,5.66592,20000000.0
2009-04-10 08:53:00,5.66662,5.66662,5.66497,5.66559,16000000.0
2009-04-10 08:54:00,5.66635,5.66635,5.66504,5.66566,15000000.0
2009-04-10 08:55:00,5.66505,5.66629,5.66505,5.66568,12000000.0
2009-04-10 08:56:00,5.66656,5.66734,5.66585,5.66661,14000000.0
2009-04-10 08:57:00,5.66647,5.66873,5.66647,5.66681,14000000.0
2009-04-10 08:58:00,5.66677,5.66769,5.66587,5.6667,15000000.0
2009-04-10 08:59:00,5.66653,5.66743,5.66533,5.66608,15000000.0
2009-04-10 09:00:00,5.66677,5.66771,5.66555,5.66733,14000000.0
2009-04-10 09:01:00,5.66816,5.66859,5.66733,5.66859,14000000.0
2009-04-10 09:02:00,5.66738,5.6695,5.66738,5.66774,17000000.0
2009-04-10 09:03:00,5.66814,5.66881,5.66729,5.66729,16000000.0
2009-04-10 09:04:00,5.66851,5.66851,5.66649,5.66664,10000000.0
2009-04-10 09:05:00,5.66842,5.66906,5.66743,5.66801,14000000.0
2009-04-10 09:06:00,5.66743,5.66905,5.66726,5.66785,14000000.0
2009-04-10 09:07:00,5.66714,5.6688,5.66714,5.6688,9000000.0
2009-04-10 09:08:00,5.66803,5.66852,5.66699,5.66768,17000000.0
2009-04-10 09:09:00,5.66784,5.6687,5.6677,5.6687,9000000.0
2009-04-10 09:10:00,5.66944,5.66976,5.66774,5.66906,12000000.0
2009-04-10 09:11:00,5.66894,5.66936,5.66813,5.66873,15000000.0
2009-04-10 09:12:00,5.66974,5.67126,5.66912,5.66975,14000000.0
2009-04-10 09:13:00,5.67002,5.67002,5.66694,5.66833,12000000.0
2009-04-10 09:14:00,5.66876,5.66878,5.66802,5.66869,13000000.0
2009-04-10 09:15:00,5.66873,5.66945,5.66787,5.66787,13000000.0
2009-04-10 09:16:00,5.66947,5.66947,5.66807,5.66836,10000000.0
2009-04-10 09:17:00,5.66877,5.66877,5.66701,5.66869,14000000.0
2009-04-10 09:18:00,5.6684,5.66954,5.66794,5.66954,16000000.0
2009-04-10 09:19:00,5.66962,5.66962,5.66825,5.66942,14000000.0
2009-04-10 09:20:00,5.66939,5.66939,5.66784,5.66801,11000000.0
2009-04-10 09:21:00,5.66848,5.6691,5.66821,5.6691,11000000.0
2009-04-10 09:22:00,5.6686,5.66889,5.66834,5.66834,18000000.0
2009-04-10 09:23:00,5.66781,5.66854,5.66732,5.66832,18000000.0
2009-04-10 09:24:00,5.66789,5.66848,5.6671,5.66801,18000000.0
2009-04-10 09:25:00,5.66729,5.66741,5.66624,5.66624,13000000.0
2009-04-10 09:26:00,5.66746,5.66795,5.66669,5.66691,13000000.0
2009-04-10 09:27:00,5.66695,5.66695,5.66593,5.6662,11000000.0
2009-04-10 09:28:00,5.6667,5.66741,5.66591,5.66736,12000000.0
2009-04-10 09:29:00,5.66726,5.66779,5.66636,5.66761,16000000.0
2009-04-10 09:30:00,5.66655,5.66671,5.66549,5.66549,11000000.0
2009-04-10 09:31:00,5.66699,5.66704,5.6658,5.66581,13000000.0
2009-04-10 09:32:00,5.66648,5.66648,5.66556,5.66616,14000000.0
2009-04-10 09:33:00,5.66764,5.66769,5.66556,5.66721,16000000.0
2009-04-10 09:34:00,5.66781,5.66814,5.66674,5.66814,13000000.0
2009-04-10 09:35:00,5.66681,5.66841,5.66671,5.66765,9000000.0
2009-04-10 09:36:00,5.66782,5.66819,5.66683,5.66684,7000000.0
2009-04-10 09:37:00,5.66708,5.66837,5.66681,5.66829,14000000.0
2009-04-10 09:38:00,5.66764,5.66883,5.66734,5.66764,18000000.0
2009-04-10 09:39:00,5.66868,5.66881,5.66774,5.66881,15000000.0
2009-04-10 09:40:00,5.66826,5.66845,5.66724,5.66724,10000000.0
2009-04-10 09:41:00,5.66752,5.66802,5.66613,5.66613,14000000.0
2009-04-10 09:42:00,5.66708,5.66795,5.66605,5.6675,18000000.0
2009-04-10 09:43:00,5.66661,5.66811,5.66654,5.66729,9000000.0
2009-04-10 09:44:00,5.66744,5.66784,5.66644,5.66718,10000000.0
2009-04-10 09:45:00,5.66788,5.66804,5.6663,5.66755,10000000.0
2009-04-10 09:46:00,5.66742,5.66858,5.66742,5.66804,14000000.0
2009-04-10 09:47:00,5.6677,5.66842,5.66745,5.66745,11000000.0
2009-04-10 09:48:00,5.66776,5.66811,5.66732,5.66732,10000000.0
2009-04-10 09:49:00,5.66711,5.66788,5.66672,5.6678,13000000.0
2009-04-10 09:50:00,5.6678,5.66829,5.66719,5.66766,12000000.0
2009-04-10 09:51:00,5.66705,5.669,5.667,5.66803,18000000.0
2009-04-10 09:52:00,5.66668,5.66775,5.66648,5.6666,12000000.0
2009-04-10 09:53:00,5.66719,5.66862,5.66707,5.66834,18000000.0
2009-04-10 09:54:00,5.6683,5.66834,5.66676,5.66834,13000000.0
2009-04-10 09:55:00,5.66789,5.66916,5.66688,5.66688,14000000.0
2009-04-10 09:56:00,5.6685,5.6689,5.66777,5.66821,16000000.0
2009-04-10 09:57:00,5.66935,5.66957,5.66797,5.66836,17000000.0
2009-04-10 09:58:00,5.66866,5.66965,5.66786,5.66852,18000000.0
2009-04-10 09:59:00,5.66874,5.66874,5.66714,5.66719,7000000.0
2009-04-10 10:00:00,5.6682,5.66919,5.66746,5.66843,13000000.0
2009-04-10 10:01:00,5.66751,5.66809,5.66652,5.66717,15000000.0
2009-04-10 10:02:00,5.667,5.66781,5.66664,5.66754,10000000.0
2009-04-10 10:03:00,5.66704,5.66802,5.66701,5.66701,15000000.0
2009-04-10 10:04:00,5.66651,5.66762,5.66651,5.66762,13000000.0
2009-04-10 10:05:00,5.66708,5.66715,5.66695,5.66715,16000000.0
2009-04-10 10:06:00,5.66768,5.66768,5.66576,5.66707,16000000.0
2009-04-10 10:07:00,5.66738,5.6678,5.66583,5.66691,24000000.0
2009-04-10 10:08:00,5.6667,5.66816,5.66645,5.66761,13000000.0
2009-04-10 10:09:00,5.66871,5.66871,5.66645,5.66754,17000000.0
2009-04-10 10:10:00,5.66687,5.66687,5.66554,5.66603,14000000.0
2009-04-10 10:11:00,5.66682,5.66741,5.66519,5.66741,14000000.0
2009-04-10 10:12:00,5.66631,5.66665,5.66489,5.6661,9000000.0
2009-04-10 10:13:00,5.66641,5.66682,5.66521,5.66521,13000000.0
2009-04-10 10:14:00,5.66472,5.6656,5.66333,5.66358,10000000.0
2009-04-10 10:15:00,5.6653,5.66615,5.66495,5.66567,19000000.0
2009-04-10 10:16:00,5.66486,5.66587,5.66475,5.66547,11000000.0
2009-04-10 10:17:00,5.6658,5.66632,5.66486,5.66596,13000000.0
2009-04-10 10:18:00,5.6652,5.66639,5.66492,5.66492,21000000.0
2009-04-10 10:19:00,5.66527,5.66601,5.66458,5.66458,12000000.0
2009-04-10 10:20:00,5.66604,5.66604,5.66455,5.66575,8000000.0
2009-04-10 10:21:00,5.66511,5.66579,5.66463,5.66522,17000000.0
2009-04-10 10:22:00,5.665,5.66536,5.66416,5.66416,15000000.0
2009-04-10 10:23:00,5.6656,5.6656,5.66419,5.66446,11000000.0
2009-04-10 10:24:00,5.66429,5.6654,5.66382,5.66445,13000000.0
2009-04-10 10:25:00,5.66508,5.66592,5.66423,5.66525,14000000.0
2009-04-10 10:26:00,5.66508,5.66595,5.66481,5.66595,10000000.0
2009-04-10 10:27:00,5.66555,5.66596,5.66493,5.66596,9000000.0
2009-04-10 10:28:00,5.66567,5.6663,5.66546,5.66586,11000000.0
2009-04-10 10:29:00,5.66711,5.66711,5.66508,5.66661,19000000.0
2009-04-10 10:30:00,5.66587,5.66601,5.66507,5.66578,11000000.0
2009-04-10 10:31:00,5.66619,5.66744,5.6659,5.66622,15000000.0
2009-04-10 10:32:00,5.66764,5.66764,5.6661,5.66669,9000000.0
2009-04-10 10:33:00,5.66627,5.6663,5.66581,5.66581,16000000.0
2009-04-10 10:34:00,5.66671,5.66781,5.66671,5.66775,11000000.0
2009-04-10 10:35:00,5.66675,5.66695,5.66675,5.66675,9000000.0
2009-04-10 10:36:00,5.66762,5.6681,5.6666,5.6672,13000000.0
2009-04-10 10:37:00,5.6668,5.66749,5.66636,5.66749,14000000.0
2009-04-10 10:38:00,5.66627,5.66695,5.66572,5.66572,7000000.0
2009-04-10 10:39:00,5.66673,5.66681,5.66554,5.66635,12000000.0
2009-04-10 10:40:00,5.66591,5.66638,5.66521,5.66615,17000000.0
2009-04-10 10:41:00,5.66608,5.66632,5.66415,5.6653,15000000.0
2009-04-10 10:42:00,5.66627,5.66627,5.66461,5.66499,13000000.0
2009-04-10 10:43:00,5.66622,5.66622,5.66498,5.66498,15000000.0
2009-04-10 10:44:00,5.66698,5.66698,5.66574,5.66634,11000000.0
2009-04-10 10:45:00,5.66625,5.66677,5.6655,5.66618,17000000.0
2009-04-10 10:46:00,5.66748,5.66781,5.66677,5.66733,9000000.0
2009-04-10 10:47:00,5.66691,5.66757,5.66593,5.66757,9000000.0
2009-04-10 10:48:00,5.6677,5.66772,5.6664,5.66686,11000000.0
2009-04-10 10:49:00,5.66689,5.66807,5.66661,5.66807,11000000.0
2009-04-10 10:50:00,5.66732,5.66778,5.66652,5.66778,16000000.0
2009-04-10 10:51:00,5.66807,5.66807,5.66616,5.66709,21000000.0
2009-04-10 10:52:00,5.66684,5.66735,5.66597,5.66717,8000000.0
2009-04-10 10:53:00,5.66635,5.66763,5.66574,5.66642,12000000.0
2009-04-10 10:54:00,5.66686,5.66755,5.66624,5.66755,16000000.0
2009-04-10 10:55:00,5.66696,5.66736,5.66575,5.66704,13000000.0
2009-04-10 10:56:00,5.66685,5.66754,5.66637,5.66711,16000000.0
2009-04-10 10:57:00,5.66651,5.66684,5.6661,5.66621,10000000.0
2009-04-10 10:58:00,5.66573,5.66661,5.66515,5.66515,12000000.0
2009-04-10 10:59:00,5.66628,5.66671,5.66628,5.6663,11000000.0
2009-04-10 11:00:00,5.66615,5.66648,5.66496,5.66559,13000000.0
2009-04-10 11:01:00,5.66528,5.6661,5.66528,5.66549,9000000.0
2009-04-10 11:02:00,5.66601,5.66603,5.66434,5.66435,8000000.0
2009-04-10 11:03:00,5.6648,5.66607,5.66432,5.66607,10000000.0
2009-04-10 11:04:00,5.66567,5.66624,5.66533,5.66624,12000000.0
2009-04-10 11:05:00,5.66611,5.66611,5.66521,5.6654,11000000.0
2009-04-10 11:06:00,5.6654,5.66552,5.6647,5.66545,8000000.0
2009-04-10 11:07:00,5.66538,5.66624,5.66538,5.66571,14000000.0
2009-04-10 11:08:00,5.6656,5.66667,5.66552,5.6664,18000000.0
2009-04-10 11:09:00,5.66659,5.66661,5.66508,5.66632,15000000.0
2009-04-10 11:10:00,5.66653,5.66653,5.66518,5.66551,12000000.0
2009-04-10 11:11:00,5.66559,5.66681,5.66559,5.66626,11000000.0
2009-04-10 11:12:00,5.66556,5.66633,5.66467,5.66633,8000000.0
2009-04-10 11:13:00,5.66473,5.66572,5.66443,5.6654,15000000.0
2009-04-10 11:14:00,5.66514,5.66555,5.66405,5.66405,13000000.0
2009-04-10 11:15:00,5.66482,5.66555,5.66409,5.66555,20000000.0
2009-04-10 11:16:00,5.66504,5.6655,5.66383,5.66401,15000000.0
2009-04-10 11:17:00,5.66392,5.66489,5.66308,5.6645,18000000.0
2009-04-10 11:18:00,5.66467,5.66484,5.66358,5.66431,20000000.0
2009-04-10 11:19:00,5.66512,5.66512,5.66406,5.66418,13000000.0
2009-04-10 11:20:00,5.66478,5.66571,5.66429,5.66559,20000000.0
2009-04-10 11:21:00,5.66548,5.66578,5.66435,5.66494,18000000.0
2009-04-10 11:22:00,5.66414,5.66507,5.66345,5.66507,18000000.0
2009-04-10 11:23:00,5.66328,5.66477,5.66328,5.66426,13000000.0
2009-04-10 11:24:00,5.66504,5.66504,5.66326,5.6639,9000000.0
2009-04-10 11:25:00,5.66429,5.66491,5.66411,5.66491,8000000.0
2009-04-10 11:26:00,5.6639,5.66453,5.66324,5.66333,8000000.0
2009-04-10 11:27:00,5.66386,5.66386,5.66312,5.66352,7000000.0
2009-04-10 11:28:00,5.66402,5.66409,5.66326,5.66361,14000000.0
2009-04-10 11:29:00,5.66344,5.66484,5.66344,5.66407,16000000.0
2009-04-10 11:30:00,5.66432,5.66499,5.66407,5.66435,7000000.0
2009-04-10 11:31:00,5.66372,5.66453,5.66301,5.66441,15000000.0
2009-04-10 11:32:00,5.66453,5.66453,5.66304,5.66368,10000000.0
2009-04-10 11:33:00,5.6646,5.6646,5.66232,5.66237,8000000.0
2009-04-10 11:34:00,5.66368,5.66425,5.66302,5.66425,11000000.0
2009-04-10 11:35:00,5.66343,5.66352,5.65999,5.66153,15000000.0
2009-04-10 11:36:00,5.66126,5.66372,5.66112,5.66368,14000000.0
2009-04-10 11:37:00,5.66332,5.66369,5.66163,5.66305,11000000.0
2009-04-10 11:38:00,5.66428,5.66448,5.66255,5.66291,12000000.0
2009-04-10 11:39:00,5.66403,5.66403,5.66269,5.66269,13000000.0
2009-04-10 11:40:00,5.66323,5.66329,5.66236,5.66289,8000000.0
2009-04-10 11:41:00,5.66368,5.66374,5.66203,5.66203,13000000.0
2009-04-10 11:42:00,5.66262,5.66361,5.66216,5.66334,18000000.0
2009-04-10 11:43:00,5.66302,5.66393,5.66219,5.66257,13000000.0
2009-04-10 11:44:00,5.66257,5.66453,5.66257,5.66383,14000000.0
2009-04-10 11:45:00,5.66381,5.66398,5.66259,5.66326,12000000.0
2009-04-10 11:46:00,5.66407,5.66453,5.6633,5.66372,14000000.0
2009-04-10 11:47:00,5.66416,5.66483,5.66348,5.66422,15000000.0
2009-04-10 11:48:00,5.66449,5.66456,5.66322,5.6636,9000000.0
2009-04-10 11:49:00,5.66238,5.66368,5.66238,5.66259,14000000.0
2009-04-10 11:50:00,5.66455,5.66455,5.66374,5.66374,17000000.0
2009-04-10 11:51:00,5.66326,5.6636,5.66239,5.66296,15000000.0
2009-04-10 11:52:00,5.66291,5.66365,5.66236,5.66272,15000000.0
2009-04-10 11:53:00,5.66255,5.66276,5.6592,5.66136,14000000.0
2009-04-10 11:54:00,5.66226,5.6625,5.66181,5.6622,9000000.0
2009-04-10 11:55:00,5.66262,5.66271,5.66154,5.66271,11000000.0
2009-04-10 11:56:00,5.66237,5.66276,5.66222,5.66228,13000000.0
2009-04-10 11:57:00,5.66186,5.66272,5.66167,5.6617,13000000.0
2009-04-10 11:58:00,5.6622,5.6628,5.66133,5.66203,12000000.0
2009-04-10 11:59:00,5.66225,5.66231,5.66175,5.6622,12000000.0
2009-04-10 12:00:00,5.66284,5.66284,5.6617,5.66239,12000000.0
2009-04-10 12:01:00,5.66208,5.66273,5.6618,5.66209,22000000.0
2009-04-10 12:02:00,5.66311,5.66311,5.66185,5.66198,10000000.0
2009-04-10 12:03:00,5.66264,5.66315,5.66139,5.66221,18000000.0
2009-04-10 12:04:00,5.66281,5.66304,5.66194,5.66214,12000000.0
2009-04-10 12:05:00,5.66206,5.66289,5.66148,5.66148,15000000.0
2009-04-10 12:06:00,5.66172,5.66201,5.66038,5.66125,14000000.0
2009-04-10 12:07:00,5.66151,5.66242,5.65991,5.66106,15000000.0
2009-04-10 12:08:00,5.66246,5.66246,5.65978,5.66111,19000000.0
2009-04-10 12:09:00,5.65988,5.66155,5.65988,5.66155,12000000.0
2009-04-10 12:10:00,5.66078,5.66132,5.65947,5.65984,23000000.0
2009-04-10 12:11:00,5.66191,5.66191,5.6609,5.66127,21000000.0
2009-04-10 12:12:00,5.66129,5.66129,5.65967,5.66028,9000000.0
2009-04-10 12:13:00,5.66008,5.66131,5.66005,5.66057,13000000.0
2009-04-10 12:14:00,5.66058,5.66111,5.65953,5.66111,15000000.0
2009-04-10 12:15:00,5.66076,5.66076,5.65946,5.66015,14000000.0
2009-04-10 12:16:00,5.65973,5.66067,5.65944,5.66,16000000.0
2009-04-10 12:17:00,5.66067,5.66067,5.65914,5.65938,13000000.0
2009-04-10 12:18:00,5.65954,5.66012,5.65936,5.6596,9000000.0
2009-04-10 12:19:00,5.65977,5.66078,5.6591,5.65971,10000000.0
2009-04-10 12:20:00,5.66019,5.66069,5.65955,5.66008,7000000.0
2009-04-10 12:21:00,5.65996,5.66083,5.65966,5.65966,13000000.0
2009-04-10 12:22:00,5.65991,5.65999,5.65943,5.65974,10000000.0
2009-04-10 12:23:00,5.65986,5.66095,5.65964,5.66074,10000000.0
2009-04-10 12:24:00,5.66085,5.661,5.65933,5.66041,12000000.0
2009-04-10 12:25:00,5.66017,5.66043,5.65978,5.66043,12000000.0
2009-04-10 12:26:00,5.66109,5.66126,5.66005,5.66126,20000000.0
2009-04-10 12:27:00,5.66045,5.66045,5.66025,5.66045,12000000.0
2009-04-10 12:28:00,5.66093,5.66093,5.6593,5.66012,14000000.0
2009-04-10 12:29:00,5.65961,5.66081,5.65941,5.66023,10000000.0
2009-04-10 12:30:00,5.66008,5.66008,5.65916,5.65916,19000000.0
2009-04-10 12:31:00,5.66005,5.66025,5.66005,5.66025,11000000.0
2009-04-10 12:32:00,5.66096,5.66096,5.65972,5.66002,10000000.0
2009-04-10 12:33:00,5.66006,5.66062,5.65958,5.66062,15000000.0
2009-04-10 12:34:00,5.66017,5.66047,5.65933,5.6595,16000000.0
2009-04-10 12:35:00,5.65996,5.66077,5.65936,5.66054,10000000.0
2009-04-10 12:36:00,5.66079,5.66156,5.66066,5.66132,11000000.0
2009-04-10 12:37:00,5.66018,5.6611,5.66018,5.6611,10000000.0
2009-04-10 12:38:00,5.65992,5.66109,5.65977,5.65983,14000000.0
2009-04-10 12:39:00,5.66074,5.66125,5.65945,5.66074,14000000.0
2009-04-10 12:40:00,5.66084,5.66105,5.66031,5.66039,11000000.0
2009-04-10 12:41:00,5.66058,5.66092,5.66032,5.66071,12000000.0
2009-04-10 12:42:00,5.66056,5.66058,5.66023,5.66023,14000000.0
2009-04-10 12:43:00,5.65991,5.66031,5.65987,5.6602,15000000.0
2009-04-10 12:44:00,5.66166,5.66166,5.66054,5.66054,16000000.0
2009-04-10 12:45:00,5.66111,5.66138,5.66001,5.66037,10000000.0
2009-04-10 12:46:00,5.65938,5.66086,5.65895,5.65961,12000000.0
2009-04-10 12:47:00,5.66004,5.66004,5.65901,5.65946,13000000.0
2009-04-10 12:48:00,5.65907,5.66017,5.65898,5.6598,12000000.0
2009-04-10 12:49:00,5.65961,5.66061,5.65867,5.66061,14000000.0
2009-04-10 12:50:00,5.65996,5.66109,5.65949,5.66109,9000000.0
2009-04-10 12:51:00,5.65926,5.66091,5.65926,5.65961,10000000.0
2009-04-10 12:52:00,5.65986,5.66089,5.65961,5.66076,22000000.0
2009-04-10 12:53:00,5.65982,5.66043,5.65904,5.66018,14000000.0
2009-04-10 12:54:00,5.65966,5.66055,5.65924,5.65932,13000000.0
2009-04-10 12:55:00,5.65878,5.66044,5.65878,5.66012,21000000.0
2009-04-10 12:56:00,5.66026,5.6605,5.6589,5.65954,18000000.0
2009-04-10 12:57:00,5.66075,5.66075,5.65945,5.65992,7000000.0
2009-04-10 12:58:00,5.65956,5.66014,5.65898,5.66014,12000000.0
2009-04-10 12:59:00,5.6594,5.66035,5.65909,5.66035,18000000.0
2009-04-10 13:00:00,5.66147,5.66158,5.66016,5.66052,14000000.0
2009-04-10 13:01:00,5.66025,5.66169,5.66025,5.66169,11000000.0
2009-04-10 13:02:00,5.66152,5.66155,5.66,5.66012,15000000.0
2009-04-10 13:03:00,5.66086,5.66106,5.65958,5.66093,15000000.0
2009-04-10 13:04:00,5.66038,5.66093,5.65939,5.66093,16000000.0
2009-04-10 13:05:00,5.66044,5.66061,5.65996,5.66035,9000000.0
2009-04-10 13:06:00,5.66073,5.66074,5.65927,5.66068,13000000.0
2009-04-10 13:07:00,5.66031,5.66069,5.65963,5.65963,13000000.0
2009-04-10 13:08:00,5.66046,5.66097,5.65974,5.66071,10000000.0
2009-04-10 13:09:00,5.66046,5.66086,5.65928,5.6605,15000000.0
2009-04-10 13:10:00,5.66067,5.66067,5.65984,5.65984,12000000.0
2009-04-10 13:11:00,5.65973,5.66091,5.65931,5.66091,12000000.0
2009-04-10 13:12:00,5.66049,5.66049,5.65994,5.65994,12000000.0
2009-04-10 13:13:00,5.65986,5.66015,5.65966,5.65981,11000000.0
2009-04-10 13:14:00,5.65992,5.66085,5.65956,5.66043,9000000.0
2009-04-10 13:15:00,5.66023,5.66181,5.66023,5.66065,15000000.0
2009-04-10 13:16:00,5.66069,5.66155,5.66026,5.66067,15000000.0
2009-04-10 13:17:00,5.66103,5.66147,5.6599,5.66052,17000000.0
2009-04-10 13:18:00,5.66144,5.66177,5.66003,5.66103,15000000.0
2009-04-10 13:19:00,5.6617,5.6617,5.65983,5.65983,15000000.0
2009-04-10 13:20:00,5.66073,5.66177,5.66028,5.661,19000000.0
2009-04-10 13:21:00,5.66148,5.66186,5.66056,5.66186,10000000.0
2009-04-10 13:22:00,5.66164,5.66169,5.66073,5.66127,8000000.0
2009-04-10 13:23:00,5.66245,5.6669,5.66109,5.66334,15000000.0
2009-04-10 13:24:00,5.66382,5.66455,5.66271,5.66325,11000000.0
2009-04-10 13:25:00,5.66271,5.6637,5.66271,5.66294,9000000.0
2009-04-10 13:26:00,5.66279,5.66287,5.66186,5.66276,8000000.0
2009-04-10 13:27:00,5.66149,5.66283,5.66149,5.66225,15000000.0
2009-04-10 13:28:00,5.66212,5.66277,5.66179,5.66277,17000000.0
2009-04-10 13:29:00,5.66274,5.66347,5.66238,5.66275,11000000.0
2009-04-10 13:30:00,5.66345,5.66417,5.66256,5.66293,21000000.0
2009-04-10 13:31:00,5.6634,5.66457,5.66271,5.66271,11000000.0
2009-04-10 13:32:00,5.66314,5.6637,5.66254,5.6637,10000000.0
2009-04-10 13:33:00,5.66277,5.66393,5.66277,5.66363,8000000.0
2009-04-10 13:34:00,5.66342,5.66342,5.66188,5.66264,15000000.0
2009-04-10 13:35:00,5.66283,5.66419,5.66152,5.66419,13000000.0
2009-04-10 13:36:00,5.66347,5.6641,5.66309,5.66382,11000000.0
2009-04-10 13:37:00,5.6642,5.66439,5.66326,5.66326,8000000.0
2009-04-10 13:38:00,5.6644,5.66468,5.6635,5.6644,13000000.0
2009-04-10 13:39:00,5.66346,5.66413,5.66313,5.66403,7000000.0
2009-04-10 13:40:00,5.66441,5.66441,5.66309,5.66388,12000000.0
2009-04-10 13:41:00,5.66387,5.66472,5.66329,5.66329,15000000.0
2009-04-10 13:42:00,5.66423,5.66423,5.66181,5.66343,22000000.0
2009-04-10 13:43:00,5.66373,5.66419,5.66278,5.66381,13000000.0
2009-04-10 13:44:00,5.66369,5.66408,5.66263,5.66408,14000000.0
2009-04-10 13:45:00,5.66357,5.66533,5.66357,5.66446,7000000.0
2009-04-10 13:46:00,5.66482,5.66499,5.66327,5.66428,11000000.0
2009-04-10 13:47:00,5.664,5.66509,5.66387,5.66498,11000000.0
2009-04-10 13:48:00,5.66421,5.66534,5.66358,5.66496,14000000.0
2009-04-10 13:49:00,5.66534,5.66545,5.66469,5.66511,13000000.0
2009-04-10 13:50:00,5.66474,5.66562,5.66439,5.66482,12000000.0
2009-04-10 13:51:00,5.66442,5.66531,5.66441,5.66516,11000000.0
2009-04-10 13:52:00,5.6642,5.66529,5.66381,5.66483,9000000.0
2009-04-10 13:53:00,5.6653,5.6655,5.66375,5.66433,11000000.0
2009-04-10 13:54:00,5.66425,5.66425,5.66381,5.66381,17000000.0
2009-04-10 13:55:00,5.6639,5.66522,5.6639,5.66472,22000000.0
2009-04-10 13:56:00,5.66423,5.66533,5.6634,5.664,13000000.0
2009-04-10 13:57:00,5.66393,5.66466,5.66263,5.66322,19000000.0
2009-04-10 13:58:00,5.66381,5.66494,5.66349,5.66494,11000000.0
2009-04-10 13:59:00,5.66449,5.66487,5.66446,5.66446,7000000.0
2009-04-10 14:00:00,5.66553,5.66553,5.66341,5.66342,9000000.0
2009-04-10 14:01:00,5.66278,5.66373,5.66253,5.66373,7000000.0
2009-04-10 14:02:00,5.66286,5.66368,5.66219,5.66227,13000000.0
2009-04-10 14:03:00,5.66278,5.66387,5.66231,5.66265,17000000.0
2009-04-10 14:04:00,5.66344,5.66372,5.66244,5.66343,13000000.0
2009-04-10 14:05:00,5.66301,5.66475,5.66298,5.66475,8000000.0
2009-04-10 14:06:00,5.6646,5.66515,5.66372,5.66372,10000000.0
2009-04-10 14:07:00,5.66454,5.66472,5.66383,5.66441,10000000.0
2009-04-10 14:08:00,5.66486,5.66493,5.66379,5.66479,14000000.0
2009-04-10 14:09:00,5.66493,5.66498,5.66385,5.66498,16000000.0
2009-04-10 14:10:00,5.66494,5.66541,5.66393,5.66425,12000000.0
2009-04-10 14:11:00,5.66517,5.66517,5.66354,5.6643,14000000.0
2009-04-10 14:12:00,5.66409,5.66517,5.66394,5.66396,13000000.0
2009-04-10 14:13:00,5.66425,5.66509,5.6635,5.66435,11000000.0
2009-04-10 14:14:00,5.66536,5.66543,5.66323,5.66462,14000000.0
2009-04-10 14:15:00,5.6652,5.6652,5.66364,5.66442,11000000.0
2009-04-10 14:16:00,5.6646,5.66475,5.6631,5.66324,11000000.0
2009-04-10 14:17:00,5.66402,5.66453,5.66356,5.66416,14000000.0
2009-04-10 14:18:00,5.66465,5.66497,5.66385,5.66497,11000000.0
2009-04-10 14:19:00,5.66364,5.66452,5.66364,5.6641,8000000.0
2009-04-10 14:20:00,5.66183,5.6635,5.66101,5.66257,10000000.0
2009-04-10 14:21:00,5.66342,5.66431,5.66308,5.66402,14000000.0
2009-04-10 14:22:00,5.66409,5.66462,5.66338,5.6645,17000000.0
2009-04-10 14:23:00,5.66386,5.66466,5.6633,5.66414,8000000.0
2009-04-10 14:24:00,5.66469,5.666,5.66411,5.66498,16000000.0
2009-04-10 14:25:00,5.66575,5.66575,5.66364,5.66493,11000000.0
2009-04-10 14:26:00,5.6636,5.66492,5.66283,5.6633,14000000.0
2009-04-10 14:27:00,5.66361,5.66426,5.66326,5.66364,8000000.0
2009-04-10 14:28:00,5.66422,5.66422,5.66281,5.66315,11000000.0
2009-04-10 14:29:00,5.66352,5.66435,5.66246,5.66246,11000000.0
2009-04-10 14:30:00,5.66422,5.66422,5.66313,5.66392,14000000.0
2009-04-10 14:31:00,5.66361,5.66459,5.66296,5.6636,15000000.0
2009-04-10 14:32:00,5.6635,5.66471,5.66332,5.66418,9000000.0
2009-04-10 14:33:00,5.66367,5.66475,5.66367,5.66468,12000000.0
2009-04-10 14:34:00,5.66381,5.66452,5.66264,5.66264,12000000.0
2009-04-10 14:35:00,5.66396,5.66466,5.66297,5.66297,18000000.0
2009-04-10 14:36:00,5.66305,5.66363,5.66152,5.66301,12000000.0
2009-04-10 14:37:00,5.66189,5.66373,5.66189,5.66336,12000000.0
2009-04-10 14:38:00,5.66257,5.66398,5.66177,5.66201,24000000.0
2009-04-10 14:39:00,5.66255,5.66339,5.66184,5.66266,12000000.0
2009-04-10 14:40:00,5.6627,5.66313,5.66162,5.66309,15000000.0
2009-04-10 14:41:00,5.66332,5.66334,5.66163,5.66283,17000000.0
2009-04-10 14:42:00,5.66241,5.66361,5.66241,5.66298,15000000.0
2009-04-10 14:43:00,5.66343,5.66343,5.66178,5.66276,9000000.0
2009-04-10 14:44:00,5.66244,5.66315,5.66244,5.6627,7000000.0
2009-04-10 14:45:00,5.66354,5.6636,5.66204,5.6636,17000000.0
2009-04-10 14:46:00,5.66247,5.66331,5.66157,5.66212,14000000.0
2009-04-10 14:47:00,5.66176,5.66263,5.66149,5.6624,16000000.0
2009-04-10 14:48:00,5.66191,5.6628,5.66113,5.66273,12000000.0
2009-04-10 14:49:00,5.66169,5.66272,5.66109,5.66166,20000000.0
2009-04-10 14:50:00,5.66093,5.66213,5.66093,5.6618,12000000.0
2009-04-10 14:51:00,5.66202,5.6629,5.66169,5.66266,12000000.0
2009-04-10 14:52:00,5.66235,5.66295,5.66136,5.66261,22000000.0
2009-04-10 14:53:00,5.66223,5.66316,5.66179,5.663,17000000.0
2009-04-10 14:54:00,5.66174,5.66301,5.66174,5.66251,14000000.0
2009-04-10 14:55:00,5.66327,5.66327,5.66171,5.66171,20000000.0
2009-04-10 14:56:00,5.66212,5.66275,5.66184,5.66227,22000000.0
2009-04-10 14:57:00,5.66221,5.66322,5.66207,5.66302,10000000.0
2009-04-10 14:58:00,5.66302,5.66399,5.66276,5.66399,17000000.0
2009-04-10 14:59:00,5.66348,5.66399,5.66301,5.66358,12000000.0
2009-04-10 15:00:00,5.66374,5.6639,5.66275,5.66314,14000000.0
2009-04-10 15:01:00,5.66348,5.66368,5.66246,5.66353,16000000.0
2009-04-10 15:02:00,5.66326,5.66354,5.66178,5.66211,13000000.0
2009-04-10 15:03:00,5.66285,5.66285,5.66085,5.66091,7000000.0
2009-04-10 15:04:00,5.6627,5.66353,5.66165,5.66294,12000000.0
2009-04-10 15:05:00,5.66279,5.663,5.66152,5.66199,20000000.0
2009-04-10 15:06:00,5.66148,5.66288,5.66148,5.66237,9000000.0
2009-04-10 15:07:00,5.6625,5.66263,5.66113,5.66173,9000000.0
2009-04-10 15:08:00,5.66164,5.66354,5.66164,5.66299,14000000.0
2009-04-10 15:09:00,5.66195,5.66241,5.66139,5.66165,14000000.0
2009-04-10 15:10:00,5.66186,5.66212,5.66108,5.66112,15000000.0
2009-04-10 15:11:00,5.66103,5.66131,5.66033,5.66114,10000000.0
2009-04-10 15:12:00,5.66192,5.66192,5.66022,5.66132,10000000.0
2009-04-10 15:13:00,5.66163,5.66204,5.66066,5.66198,20000000.0
2009-04-10 15:14:00,5.66122,5.66185,5.66058,5.66185,10000000.0
2009-04-10 15:15:00,5.66227,5.66228,5.66089,5.66162,13000000.0
2009-04-10 15:16:00,5.66194,5.66267,5.66139,5.66267,11000000.0
2009-04-10 15:17:00,5.66133,5.66285,5.66133,5.66275,17000000.0
2009-04-10 15:18:00,5.66229,5.66412,5.6619,5.6639,11000000.0
2009-04-10 15:19:00,5.66342,5.66367,5.66192,5.66249,18000000.0
2009-04-10 15:20:00,5.66322,5.66394,5.66249,5.66325,14000000.0
2009-04-10 15:21:00,5.66304,5.66366,5.66189,5.66248,15000000.0
2009-04-10 15:22:00,5.66396,5.664,5.66258,5.66292,8000000.0
2009-04-10 15:23:00,5.66286,5.66371,5.66256,5.66352,15000000.0
2009-04-10 15:24:00,5.66247,5.66348,5.66199,5.66227,12000000.0
2009-04-10 15:25:00,5.6624,5.66285,5.66173,5.66231,12000000.0
2009-04-10 15:26:00,5.6632,5.66369,5.66196,5.66345,15000000.0
2009-04-10 15:27:00,5.66347,5.66403,5.66215,5.6631,12000000.0
2009-04-10 15:28:00,5.66334,5.66435,5.66281,5.6637,12000000.0
2009-04-10 15:29:00,5.66366,5.66415,5.66302,5.664,10000000.0
2009-04-10 15:30:00,5.6635,5.66418,5.66299,5.66398,12000000.0
2009-04-10 15:31:00,5.66438,5.66506,5.6629,5.66411,19000000.0
2009-04-10 15:32:00,5.66372,5.66486,5.66298,5.6647,7000000.0
2009-04-10 15:33:00,5.66424,5.66424,5.66364,5.66375,7000000.0
2009-04-10 15:34:00,5.66512,5.66512,5.66301,5.66362,12000000.0
2009-04-10 15:35:00,5.66332,5.66371,5.66229,5.66332,17000000.0
2009-04-10 15:36:00,5.66262,5.66383,5.66195,5.66383,11000000.0
2009-04-10 15:37:00,5.66325,5.66398,5.66251,5.66305,14000000.0
2009-04-10 15:38:00,5.66294,5.66389,5.66255,5.66383,20000000.0
2009-04-10 15:39:00,5.66248,5.66356,5.66248,5.66322,8000000.0
2009-04-10 15:40:00,5.66345,5.66345,5.66325,5.66345,11000000.0
2009-04-10 15:41:00,5.66316,5.66379,5.66288,5.66347,10000000.0
2009-04-10 15:42:00,5.66318,5.66399,5.66318,5.66399,13000000.0
2009-04-10 15:43:00,5.66375,5.66454,5.66278,5.66354,14000000.0
2009-04-10 15:44:00,5.66339,5.66424,5.66339,5.66392,8000000.0
2009-04-10 15:45:00,5.66366,5.6646,5.6634,5.6646,10000000.0
2009-04-10 15:46:00,5.6637,5.66428,5.66293,5.66397,12000000.0
2009-04-10 15:47:00,5.66387,5.66418,5.66278,5.66316,18000000.0
2009-04-10 15:48:00,5.66352,5.66388,5.66306,5.66384,9000000.0
2009-04-10 15:49:00,5.66239,5.66388,5.66239,5.66306,14000000.0
2009-04-10 15:50:00,5.66249,5.66421,5.66226,5.66322,18000000.0
2009-04-10 15:51:00,5.66275,5.66372,5.6624,5.6624,8000000.0
2009-04-10 15:52:00,5.66349,5.66359,5.66227,5.66283,11000000.0
2009-04-10 15:53:00,5.66298,5.6643,5.66276,5.66304,15000000.0
2009-04-10 15:54:00,5.6637,5.6637,5.6619,5.66266,9000000.0
2009-04-10 15:55:00,5.66209,5.66326,5.662,5.66265,9000000.0
2009-04-10 15:56:00,5.66268,5.66309,5.66204,5.66224,11000000.0
2009-04-10 15:57:00,5.66275,5.66404,5.66202,5.66241,15000000.0
2009-04-10 15:58:00,5.66311,5.66328,5.66118,5.66251,13000000.0
2009-04-10 15:59:00,5.66286,5.66387,5.66191,5.66373,15000000.0
2009-04-10 16:00:00,5.66351,5.66438,5.66296,5.66438,11000000.0
2009-04-10 16:01:00,5.66412,5.6659,5.66386,5.6659,14000000.0
2009-04-10 16:02:00,5.66477,5.66547,5.66447,5.66547,11000000.0
2009-04-10 16:03:00,5.66589,5.66597,5.66496,5.66526,8000000.0
2009-04-10 16:04:00,5.66605,5.66658,5.66531,5.66531,8000000.0
2009-04-10 16:05:00,5.6672,5.66737,5.66657,5.66737,8000000.0
2009-04-10 16:06:00,5.66686,5.66716,5.66521,5.66679,16000000.0
2009-04-10 16:07:00,5.6675,5.66804,5.66667,5.66681,18000000.0
2009-04-10 16:08:00,5.66743,5.66887,5.66739,5.66847,14000000.0
2009-04-10 16:09:00,5.66851,5.66889,5.66738,5.66738,12000000.0
2009-04-10 16:10:00,5.66829,5.66909,5.66786,5.66909,10000000.0
2009-04-10 16:11:00,5.66847,5.66866,5.66621,5.66753,13000000.0
2009-04-10 16:12:00,5.6678,5.66878,5.66773,5.66773,16000000.0
2009-04-10 16:13:00,5.66913,5.66928,5.66782,5.66782,7000000.0
2009-04-10 16:14:00,5.66863,5.66863,5.66749,5.66793,16000000.0
2009-04-10 16:15:00,5.66727,5.6693,5.66727,5.66754,15000000.0
2009-04-10 16:16:00,5.66852,5.66866,5.66805,5.66825,17000000.0
2009-04-10 16:17:00,5.66823,5.66823,5.66694,5.66794,10000000.0
2009-04-10 16:18:00,5.66743,5.66745,5.66707,5.66712,10000000.0
2009-04-10 16:19:00,5.66624,5.6674,5.66624,5.66701,12000000.0
2009-04-10 16:20:00,5.66714,5.66817,5.66714,5.66784,11000000.0
2009-04-10 16:21:00,5.66783,5.66865,5.66723,5.66723,8000000.0
2009-04-10 16:22:00,5.66778,5.66821,5.66776,5.66821,16000000.0
2009-04-10 16:23:00,5.66789,5.66806,5.66676,5.66756,11000000.0
2009-04-10 16:24:00,5.66759,5.66771,5.66642,5.66707,14000000.0
2009-04-10 16:25:00,5.66654,5.66755,5.66654,5.66713,13000000.0
2009-04-10 16:26:00,5.66699,5.66803,5.66698,5.66794,16000000.0
2009-04-10 16:27:00,5.66761,5.66793,5.66693,5.6677,20000000.0
2009-04-10 16:28:00,5.66736,5.66779,5.66634,5.66636,12000000.0
2009-04-10 16:29:00,5.66745,5.66765,5.66634,5.66665,13000000.0
2009-04-10 16:30:00,5.66586,5.66805,5.66586,5.66805,17000000.0
2009-04-10 16:31:00,5.66738,5.66738,5.6658,5.66611,13000000.0
2009-04-10 16:32:00,5.6657,5.66687,5.66561,5.66687,10000000.0
2009-04-10 16:33:00,5.66635,5.66684,5.66555,5.66585,15000000.0
2009-04-10 16:34:00,5.667,5.667,5.66539,5.66562,9000000.0
2009-04-10 16:35:00,5.66595,5.66737,5.66591,5.66653,18000000.0
2009-04-10 16:36:00,5.66687,5.66796,5.66619,5.66781,8000000.0
2009-04-10 16:37:00,5.66599,5.66746,5.66597,5.66658,22000000.0
2009-04-10 16:38:00,5.66649,5.66727,5.66642,5.66699,14000000.0
2009-04-10 16:39:00,5.66673,5.66743,5.66603,5.66635,14000000.0
2009-04-10 16:40:00,5.66782,5.66782,5.6659,5.66727,17000000.0
2009-04-10 16:41:00,5.66598,5.66762,5.66598,5.66643,9000000.0
2009-04-10 16:42:00,5.66636,5.66639,5.6641,5.66455,13000000.0
2009-04-10 16:43:00,5.66657,5.66657,5.66371,5.66486,13000000.0
2009-04-10 16:44:00,5.66515,5.66572,5.66411,5.66411,11000000.0
2009-04-10 16:45:00,5.66406,5.6662,5.66386,5.66459,18000000.0
2009-04-10 16:46:00,5.6636,5.66428,5.6626,5.66299,11000000.0
2009-04-10 16:47:00,5.66273,5.66384,5.66226,5.66226,15000000.0
2009-04-10 16:48:00,5.6629,5.66357,5.6629,5.66309,7000000.0
2009-04-10 16:49:00,5.66403,5.66403,5.6623,5.6629,16000000.0
2009-04-10 16:50:00,5.6628,5.66494,5.6628,5.6642,9000000.0
2009-04-10 16:51:00,5.66347,5.66372,5.66206,5.66262,22000000.0
2009-04-10 16:52:00,5.66187,5.66345,5.66187,5.66306,11000000.0
2009-04-10 16:53:00,5.66422,5.66445,5.66294,5.66445,12000000.0
2009-04-10 16:54:00,5.66469,5.66478,5.66349,5.66414,17000000.0
2009-04-10 16:55:00,5.66336,5.66461,5.66336,5.66461,15000000.0
2009-04-10 16:56:00,5.66443,5.66504,5.66369,5.6648,11000000.0
2009-04-10 16:57:00,5.6645,5.6649,5.66386,5.66461,8000000.0
2009-04-10 16:58:00,5.66465,5.665,5.66383,5.665,12000000.0
2009-04-10 16:59:00,5.6636,5.66539,5.6636,5.66471,15000000.0
2009-04-10 17:00:00,5.6649,5.66511,5.66389,5.66466,10000000.0
2009-04-10 17:01:00,5.66483,5.66483,5.66258,5.66302,10000000.0
2009-04-10 17:02:00,5.66317,5.66439,5.66264,5.66439,8000000.0
2009-04-10 17:03:00,5.6635,5.66379,5.66269,5.6632,11000000.0
2009-04-10 17:04:00,5.66374,5.66384,5.66289,5.66291,10000000.0
2009-04-10 17:05:00,5.66357,5.66357,5.66197,5.66197,18000000.0
2009-04-10 17:06:00,5.66214,5.66275,5.66154,5.66195,9000000.0
2009-04-10 17:07:00,5.66204,5.66309,5.66174,5.6624,20000000.0
2009-04-10 17:08:00,5.66274,5.66362,5.66273,5.66323,11000000.0
2009-04-10 17:09:00,5.66403,5.66403,5.662,5.66231,14000000.0
2009-04-10 17:10:00,5.66222,5.66395,5.66201,5.66226,10000000.0
2009-04-10 17:11:00,5.6637,5.6637,5.66288,5.66295,12000000.0
2009-04-10 17:12:00,5.66405,5.66405,5.6627,5.66365,7000000.0
2009-04-10 17:13:00,5.66207,5.66233,5.66201,5.66201,13000000.0
2009-04-10 17:14:00,5.66258,5.66306,5.66245,5.66276,13000000.0
2009-04-10 17:15:00,5.66312,5.66312,5.66172,5.66229,12000000.0
2009-04-10 17:16:00,5.66184,5.662,5.66068,5.66125,13000000.0
2009-04-10 17:17:00,5.66108,5.6622,5.6604,5.66184,12000000.0
2009-04-10 17:18:00,5.66125,5.66156,5.65923,5.66055,15000000.0
2009-04-10 17:19:00,5.66116,5.66173,5.66032,5.66173,10000000.0
2009-04-10 17:20:00,5.66034,5.66049,5.66017,5.66017,13000000.0
2009-04-10 17:21:00,5.66223,5.66223,5.66002,5.66003,17000000.0
2009-04-10 17:22:00,5.66109,5.66231,5.66056,5.66112,15000000.0
2009-04-10 17:23:00,5.66165,5.66223,5.66115,5.66166,10000000.0
2009-04-10 17:24:00,5.66194,5.66254,5.66106,5.66254,17000000.0
2009-04-10 17:25:00,5.66148,5.66163,5.66042,5.66115,11000000.0
2009-04-10 17:26:00,5.66076,5.6618,5.66013,5.66118,12000000.0
2009-04-10 17:27:00,5.66111,5.6624,5.661,5.66148,9000000.0
2009-04-10 17:28:00,5.66064,5.66261,5.66044,5.66261,16000000.0
2009-04-10 17:29:00,5.66246,5.66281,5.6612,5.66125,9000000.0
2009-04-10 17:30:00,5.66264,5.66264,5.66086,5.66113,11000000.0
2009-04-10 17:31:00,5.66094,5.66279,5.66064,5.66133,13000000.0
2009-04-10 17:32:00,5.66222,5.66273,5.66154,5.66157,13000000.0
2009-04-10 17:33:00,5.66211,5.66246,5.66113,5.66113,11000000.0
2009-04-10 17:34:00,5.66188,5.66274,5.66119,5.66259,12000000.0
2009-04-10 17:35:00,5.66167,5.66285,5.66077,5.66077,13000000.0
2009-04-10 17:36:00,5.66333,5.66333,5.66111,5.66173,14000000.0
2009-04-10 17:37:00,5.66178,5.66189,5.66161,5.66178,10000000.0
2009-04-10 17:38:00,5.6631,5.6631,5.66156,5.66185,7000000.0
2009-04-10 17:39:00,5.6637,5.6637,5.6617,5.6629,16000000.0
2009-04-10 17:40:00,5.66225,5.66225,5.66205,5.66218,17000000.0
2009-04-10 17:41:00,5.66362,5.66362,5.66201,5.66201,16000000.0
2009-04-10 17:42:00,5.66378,5.66378,5.66204,5.66245,16000000.0
2009-04-10 17:43:00,5.66266,5.66382,5.66164,5.66297,17000000.0
2009-04-10 17:44:00,5.66264,5.66299,5.66189,5.66269,8000000.0
2009-04-10 17:45:00,5.66258,5.66316,5.66183,5.6621,11000000.0
2009-04-10 17:46:00,5.66218,5.66265,5.66218,5.66258,9000000.0
2009-04-10 17:47:00,5.66293,5.66365,5.66293,5.66363,19000000.0
2009-04-10 17:48:00,5.66373,5.66373,5.66215,5.66244,16000000.0
2009-04-10 17:49:00,5.6615,5.66359,5.6615,5.66248,15000000.0
2009-04-10 17:50:00,5.66238,5.6632,5.66205,5.66251,11000000.0
2009-04-10 17:51:00,5.66175,5.66222,5.66157,5.66207,9000000.0
2009-04-10 17:52:00,5.66187,5.66312,5.66112,5.66128,11000000.0
2009-04-10 17:53:00,5.66213,5.66257,5.66105,5.66119,9000000.0
2009-04-10 17:54:00,5.66194,5.66237,5.66102,5.66179,10000000.0
2009-04-10 17:55:00,5.66204,5.66246,5.66118,5.66199,10000000.0
2009-04-10 17:56:00,5.66203,5.66203,5.66067,5.66133,16000000.0
2009-04-10 17:57:00,5.66243,5.66301,5.66138,5.66185,14000000.0
2009-04-10 17:58:00,5.6619,5.66267,5.6619,5.66191,24000000.0
2009-04-10 17:59:00,5.66336,5.66336,5.66159,5.66169,11000000.0
2009-04-10 18:00:00,5.66188,5.66262,5.66188,5.66201,10000000.0
2009-04-10 18:01:00,5.66266,5.66271,5.66204,5.66204,14000000.0
2009-04-10 18:02:00,5.66267,5.66271,5.66209,5.66226,12000000.0
2009-04-10 18:03:00,5.66176,5.66233,5.66139,5.662,17000000.0
2009-04-10 18:04:00,5.66119,5.66322,5.66103,5.66224,15000000.0
2009-04-10 18:05:00,5.66176,5.66249,5.66133,5.66244,15000000.0
2009-04-10 18:06:00,5.66238,5.66351,5.66148,5.66214,15000000.0
2009-04-10 18:07:00,5.66222,5.66237,5.66101,5.6611,16000000.0
2009-04-10 18:08:00,5.66207,5.6622,5.66044,5.66176,16000000.0
2009-04-10 18:09:00,5.66146,5.66259,5.66046,5.66136,12000000.0
2009-04-10 18:10:00,5.66118,5.66125,5.66105,5.66105,17000000.0
2009-04-10 18:11:00,5.66268,5.66268,5.66084,5.66154,16000000.0
2009-04-10 18:12:00,5.66078,5.66253,5.66054,5.66241,13000000.0
2009-04-10 18:13:00,5.66146,5.66168,5.66145,5.66151,17000000.0
2009-04-10 18:14:00,5.66302,5.66337,5.6617,5.6617,13000000.0
2009-04-10 18:15:00,5.66215,5.66312,5.66176,5.66248,13000000.0
2009-04-10 18:16:00,5.66234,5.66319,5.66172,5.66202,15000000.0
2009-04-10 18:17:00,5.66234,5.66334,5.66171,5.66197,16000000.0
2009-04-10 18:18:00,5.66207,5.66346,5.66184,5.66256,18000000.0
2009-04-10 18:19:00,5.66226,5.66267,5.66226,5.66263,12000000.0
2009-04-10 18:20:00,5.66222,5.66257,5.66215,5.66215,16000000.0
2009-04-10 18:21:00,5.66255,5.66287,5.66224,5.66224,19000000.0
2009-04-10 18:22:00,5.66198,5.66205,5.66185,5.66185,20000000.0
2009-04-10 18:23:00,5.66241,5.6628,5.66132,5.66177,16000000.0
2009-04-10 18:24:00,5.66151,5.66221,5.65939,5.66053,14000000.0
2009-04-10 18:25:00,5.6616,5.6616,5.65965,5.66052,18000000.0
2009-04-10 18:26:00,5.66199,5.66227,5.66032,5.66101,9000000.0
2009-04-10 18:27:00,5.66028,5.6609,5.65983,5.6609,16000000.0
2009-04-10 18:28:00,5.66057,5.66144,5.65997,5.66113,11000000.0
2009-04-10 18:29:00,5.6612,5.6612,5.65953,5.66035,15000000.0
2009-04-10 18:30:00,5.66069,5.66167,5.66069,5.66156,14000000.0
2009-04-10 18:31:00,5.6616,5.66182,5.66146,5.66161,19000000.0
2009-04-10 18:32:00,5.66168,5.66168,5.66137,5.66142,13000000.0
2009-04-10 18:33:00,5.66106,5.66186,5.66012,5.66012,13000000.0
2009-04-10 18:34:00,5.66209,5.66209,5.65997,5.66048,9000000.0
2009-04-10 18:35:00,5.66088,5.66194,5.66022,5.66022,14000000.0
2009-04-10 18:36:00,5.66121,5.66174,5.66029,5.66169,12000000.0
2009-04-10 18:37:00,5.66023,5.6618,5.65955,5.66089,13000000.0
2009-04-10 18:38:00,5.6596,5.66138,5.6596,5.66006,17000000.0
2009-04-10 18:39:00,5.65978,5.6599,5.65955,5.65964,18000000.0
2009-04-10 18:40:00,5.66013,5.66105,5.65961,5.66009,14000000.0
2009-04-10 18:41:00,5.66037,5.66137,5.65989,5.6601,18000000.0
2009-04-10 18:42:00,5.65999,5.66161,5.65999,5.6608,14000000.0
2009-04-10 18:43:00,5.6602,5.66193,5.6602,5.66091,14000000.0
2009-04-10 18:44:00,5.66009,5.66118,5.65987,5.66054,12000000.0
2009-04-10 18:45:00,5.66146,5.66221,5.66073,5.66079,17000000.0
2009-04-10 18:46:00,5.66072,5.66225,5.66022,5.66089,15000000.0
2009-04-10 18:47:00,5.6603,5.66098,5.6603,5.66048,16000000.0
2009-04-10 18:48:00,5.66025,5.66045,5.66025,5.66038,11000000.0
2009-04-10 18:49:00,5.66141,5.66161,5.66089,5.66141,8000000.0
2009-04-10 18:50:00,5.66241,5.66241,5.66094,5.66094,16000000.0
2009-04-10 18:51:00,5.66019,5.66056,5.66002,5.66056,19000000.0
2009-04-10 18:52:00,5.66094,5.66179,5.66075,5.66076,10000000.0
2009-04-10 18:53:00,5.66058,5.66065,5.66045,5.66045,10000000.0
2009-04-10 18:54:00,5.6624,5.6624,5.6611,5.66199,11000000.0
2009-04-10 18:55:00,5.66165,5.66281,5.66119,5.66119,8000000.0
2009-04-10 18:56:00,5.66225,5.66306,5.66131,5.66298,16000000.0
2009-04-10 18:57:00,5.6611,5.66264,5.66088,5.66163,8000000.0
2009-04-10 18:58:00,5.66125,5.66125,5.66105,5.66105,13000000.0
2009-04-10 18:59:00,5.66117,5.66117,5.66096,5.66115,17000000.0
2009-04-10 19:00:00,5.66334,5.66334,5.66,5.66079,13000000.0
2009-04-10 19:01:00,5.66259,5.66303,5.66049,5.66154,12000000.0
2009-04-10 19:02:00,5.66242,5.66301,5.66148,5.66152,16000000.0
2009-04-10 19:03:00,5.66189,5.66222,5.66188,5.66188,17000000.0
2009-04-10 19:04:00,5.66207,5.66314,5.66142,5.66142,12000000.0
2009-04-10 19:05:00,5.66311,5.66311,5.66105,5.66108,17000000.0
2009-04-10 19:06:00,5.66078,5.66087,5.66032,5.66087,7000000.0
2009-04-10 19:07:00,5.66088,5.66095,5.66075,5.66075,20000000.0
2009-04-10 19:08:00,5.66256,5.66264,5.66084,5.6612,21000000.0
2009-04-10 19:09:00,5.66116,5.6614,5.66103,5.66112,16000000.0
2009-04-10 19:10:00,5.66141,5.66141,5.66093,5.66105,14000000.0
2009-04-10 19:11:00,5.66117,5.66125,5.66105,5.66105,12000000.0
2009-04-10 19:12:00,5.66092,5.66286,5.66092,5.6623,18000000.0
2009-04-10 19:13:00,5.66364,5.66364,5.66244,5.6629,14000000.0
2009-04-10 19:14:00,5.66308,5.66374,5.66303,5.66303,18000000.0
2009-04-10 19:15:00,5.66264,5.66315,5.66182,5.66255,9000000.0
2009-04-10 19:16:00,5.66172,5.66303,5.66109,5.66109,12000000.0
2009-04-10 19:17:00,5.66249,5.6637,5.66152,5.6637,14000000.0
2009-04-10 19:18:00,5.66164,5.66275,5.66152,5.66205,16000000.0
2009-04-10 19:19:00,5.6616,5.663,5.66155,5.66243,7000000.0
2009-04-10 19:20:00,5.66087,5.66191,5.66068,5.66157,8000000.0
2009-04-10 19:21:00,5.66111,5.66133,5.66092,5.66104,18000000.0
2009-04-10 19:22:00,5.6606,5.66093,5.6606,5.66079,9000000.0
2009-04-10 19:23:00,5.66078,5.66093,5.66063,5.66063,10000000.0
2009-04-10 19:24:00,5.66228,5.66296,5.662,5.66277,11000000.0
2009-04-10 19:25:00,5.66259,5.66292,5.66257,5.66277,17000000.0
2009-04-10 19:26:00,5.66278,5.66292,5.66262,5.66292,11000000.0
2009-04-10 19:27:00,5.6613,5.66242,5.6613,5.66242,13000000.0
2009-04-10 19:28:00,5.66279,5.66279,5.66248,5.66273,10000000.0
2009-04-10 19:29:00,5.66206,5.66293,5.6617,5.66274,11000000.0
2009-04-10 19:30:00,5.66362,5.66422,5.66314,5.66404,12000000.0
2009-04-10 19:31:00,5.66343,5.66347,5.66245,5.66257,8000000.0
2009-04-10 19:32:00,5.66243,5.66369,5.66195,5.66195,11000000.0
2009-04-10 19:33:00,5.66265,5.66353,5.66087,5.66333,13000000.0
2009-04-10 19:34:00,5.6611,5.66252,5.66102,5.6613,12000000.0
2009-04-10 19:35:00,5.66176,5.66301,5.66117,5.66244,13000000.0
2009-04-10 19:36:00,5.66248,5.66328,5.66101,5.66101,12000000.0
2009-04-10 19:37:00,5.66283,5.66283,5.66091,5.66158,8000000.0
2009-04-10 19:38:00,5.66125,5.66135,5.66098,5.66131,20000000.0
2009-04-10 19:39:00,5.66287,5.66287,5.661,5.66171,11000000.0
2009-04-10 19:40:00,5.66111,5.66126,5.66102,5.66104,11000000.0
2009-04-10 19:41:00,5.66193,5.66193,5.66064,5.66079,9000000.0
2009-04-10 19:42:00,5.66028,5.66241,5.66028,5.66178,10000000.0
2009-04-10 19:43:00,5.66229,5.66264,5.66151,5.66164,14000000.0
2009-04-10 19:44:00,5.66303,5.66313,5.66144,5.66167,15000000.0
2009-04-10 19:45:00,5.66254,5.66275,5.66041,5.66255,12000000.0
2009-04-10 19:46:00,5.66151,5.66194,5.66059,5.66122,11000000.0
2009-04-10 19:47:00,5.6612,5.66224,5.66109,5.66224,10000000.0
2009-04-10 19:48:00,5.66175,5.66175,5.65981,5.65998,9000000.0
2009-04-10 19:49:00,5.6606,5.6616,5.66022,5.66126,16000000.0
2009-04-10 19:50:00,5.66108,5.66173,5.6606,5.6606,10000000.0
2009-04-10 19:51:00,5.66065,5.66105,5.65986,5.66046,11000000.0
2009-04-10 19:52:00,5.66121,5.66158,5.65976,5.66074,19000000.0
2009-04-10 19:53:00,5.66081,5.66093,5.6607,5.66088,19000000.0
2009-04-10 19:54:00,5.66065,5.66078,5.66065,5.66065,14000000.0
2009-04-10 19:55:00,5.66086,5.66089,5.66066,5.66076,16000000.0
2009-04-10 19:56:00,5.66088,5.66095,5.66075,5.66075,12000000.0
2009-04-10 19:57:00,5.66018,5.66074,5.66018,5.6606,14000000.0
2009-04-10 19:58:00,5.66088,5.66095,5.66075,5.66095,13000000.0
2009-04-10 19:59:00,5.66072,5.66087,5.65968,5.65979,10000000.0
2009-04-10 20:00:00,5.65876,5.66115,5.65876,5.65962,15000000.0
2009-04-10 20:01:00,5.66126,5.66126,5.65949,5.65971,14000000.0
2009-04-10 20:02:00,5.65957,5.65986,5.65951,5.65951,8000000.0
2009-04-10 20:03:00,5.65912,5.66072,5.65912,5.65969,13000000.0
2009-04-10 20:04:00,5.65984,5.66105,5.65972,5.65992,12000000.0
2009-04-10 20:05:00,5.65954,5.66089,5.65948,5.65999,11000000.0
2009-04-10 20:06:00,5.66,5.66057,5.65927,5.65976,10000000.0
2009-04-10 20:07:00,5.65948,5.65949,5.65917,5.65942,13000000.0
2009-04-10 20:08:00,5.65953,5.66071,5.65863,5.65999,16000000.0
2009-04-10 20:09:00,5.65947,5.66047,5.65897,5.65897,17000000.0
2009-04-10 20:10:00,5.65969,5.6604,5.6591,5.65963,10000000.0
2009-04-10 20:11:00,5.65996,5.66136,5.6594,5.66025,13000000.0
2009-04-10 20:12:00,5.66122,5.66122,5.65955,5.66015,15000000.0
2009-04-10 20:13:00,5.65961,5.66091,5.65913,5.66036,13000000.0
2009-04-10 20:14:00,5.66025,5.66088,5.65959,5.66011,8000000.0
2009-04-10 20:15:00,5.65969,5.66067,5.65962,5.66044,10000000.0
2009-04-10 20:16:00,5.66139,5.66158,5.65931,5.65979,14000000.0
2009-04-10 20:17:00,5.65987,5.66011,5.65986,5.65986,13000000.0
2009-04-10 20:18:00,5.65949,5.66047,5.65935,5.65961,7000000.0
2009-04-10 20:19:00,5.65987,5.66053,5.65941,5.65969,11000000.0
2009-04-10 20:20:00,5.65987,5.65987,5.65956,5.65978,19000000.0
2009-04-10 20:21:00,5.66014,5.66054,5.65893,5.66022,11000000.0
2009-04-10 20:22:00,5.66072,5.66077,5.65924,5.66009,11000000.0
2009-04-10 20:23:00,5.65909,5.65996,5.65906,5.65984,13000000.0
2009-04-10 20:24:00,5.6603,5.66049,5.66025,5.6604,9000000.0
2009-04-10 20:25:00,5.66024,5.66048,5.66018,5.66029,18000000.0
2009-04-10 20:26:00,5.66007,5.66025,5.66003,5.66025,7000000.0
2009-04-10 20:27:00,5.66003,5.66034,5.66003,5.66018,9000000.0
2009-04-10 20:28:00,5.66018,5.66025,5.66005,5.66018,13000000.0
2009-04-10 20:29:00,5.66011,5.66016,5.65988,5.65989,14000000.0
2009-04-10 20:30:00,5.66116,5.66116,5.65975,5.66002,16000000.0
2009-04-10 20:31:00,5.65999,5.66025,5.65982,5.66025,22000000.0
2009-04-10 20:32:00,5.66025,5.66025,5.66005,5.66017,12000000.0
2009-04-10 20:33:00,5.66017,5.66122,5.65994,5.66,13000000.0
2009-04-10 20:34:00,5.66085,5.66133,5.65971,5.65986,15000000.0
2009-04-10 20:35:00,5.65996,5.66124,5.65961,5.66083,16000000.0
2009-04-10 20:36:00,5.66028,5.66098,5.65993,5.66004,15000000.0
2009-04-10 20:37:00,5.66043,5.66145,5.65977,5.66033,14000000.0
2009-04-10 20:38:00,5.66002,5.6607,5.6599,5.66026,13000000.0
2009-04-10 20:39:00,5.66017,5.66088,5.65872,5.66008,18000000.0
2009-04-10 20:40:00,5.66047,5.66086,5.65989,5.66037,14000000.0
2009-04-10 20:41:00,5.6612,5.6612,5.65943,5.6603,18000000.0
2009-04-10 20:42:00,5.66119,5.66119,5.65924,5.65932,12000000.0
2009-04-10 20:43:00,5.65969,5.66055,5.65868,5.65907,18000000.0
2009-04-10 20:44:00,5.65944,5.65948,5.65692,5.65709,18000000.0
2009-04-10 20:45:00,5.6566,5.65726,5.65655,5.65669,11000000.0
2009-04-10 20:46:00,5.65697,5.65712,5.6554,5.65621,18000000.0
2009-04-10 20:47:00,5.65608,5.65643,5.65447,5.65643,20000000.0
2009-04-10 20:48:00,5.65665,5.65665,5.65532,5.65623,17000000.0
2009-04-10 20:49:00,5.6555,5.65638,5.65468,5.65603,16000000.0
2009-04-10 20:50:00,5.65604,5.65604,5.65539,5.65539,8000000.0
2009-04-10 20:51:00,5.65464,5.65508,5.65345,5.65345,8000000.0
2009-04-10 20:52:00,5.65346,5.65519,5.65307,5.65351,12000000.0
2009-04-10 20:53:00,5.65368,5.65465,5.6531,5.65419,16000000.0
2009-04-10 20:54:00,5.65449,5.65494,5.65392,5.65429,15000000.0
2009-04-10 20:55:00,5.65467,5.65475,5.65455,5.65475,16000000.0
2009-04-10 20:56:00,5.6539,5.65436,5.6539,5.65436,7000000.0
2009-04-10 20:57:00,5.65445,5.65601,5.65445,5.65507,14000000.0
2009-04-10 20:58:00,5.65525,5.65577,5.65477,5.65498,10000000.0
2009-04-10 20:59:00,5.65475,5.65604,5.65475,5.65588,11000000.0
2009-04-10 21:00:00,5.6561,5.6566,5.65535,5.65604,14000000.0
2009-04-10 21:01:00,5.65603,5.65606,5.65564,5.65568,12000000.0
2009-04-10 21:02:00,5.65591,5.65676,5.65518,5.65558,17000000.0
2009-04-10 21:03:00,5.65616,5.65664,5.65595,5.65602,11000000.0
2009-04-10 21:04:00,5.65567,5.65575,5.65555,5.65567,10000000.0
2009-04-10 21:05:00,5.65569,5.65588,5.65563,5.65578,8000000.0
2009-04-10 21:06:00,5.6569,5.6569,5.65537,5.65543,13000000.0
2009-04-10 21:07:00,5.65569,5.65688,5.65553,5.65553,14000000.0
2009-04-10 21:08:00,5.65594,5.65705,5.65563,5.6565,8000000.0
2009-04-10 21:09:00,5.65622,5.65645,5.65517,5.65619,13000000.0
2009-04-10 21:10:00,5.65612,5.6567,5.65546,5.65594,17000000.0
2009-04-10 21:11:00,5.65628,5.65649,5.65517,5.65634,15000000.0
2009-04-10 21:12:00,5.65701,5.6575,5.6561,5.6575,11000000.0
2009-04-10 21:13:00,5.65527,5.65688,5.65527,5.65664,12000000.0
2009-04-10 21:14:00,5.65641,5.65771,5.65544,5.65609,14000000.0
2009-04-10 21:15:00,5.65595,5.65642,5.65497,5.65593,13000000.0
2009-04-10 21:16:00,5.65626,5.65634,5.6552,5.65634,12000000.0
2009-04-10 21:17:00,5.65596,5.65663,5.65596,5.65605,16000000.0
2009-04-10 21:18:00,5.65671,5.65671,5.65505,5.65505,15000000.0
2009-04-10 21:19:00,5.65527,5.65599,5.65469,5.65559,15000000.0
2009-04-10 21:20:00,5.65625,5.65625,5.65522,5.65573,8000000.0
2009-04-10 21:21:00,5.65568,5.65575,5.65555,5.65575,17000000.0
2009-04-10 21:22:00,5.65704,5.65704,5.65543,5.65586,11000000.0
2009-04-10 21:23:00,5.65578,5.65621,5.65527,5.65598,23000000.0
2009-04-10 21:24:00,5.65598,5.65611,5.65587,5.65605,13000000.0
2009-04-10 21:25:00,5.65591,5.65591,5.65515,5.65526,15000000.0
2009-04-10 21:26:00,5.65622,5.65622,5.65596,5.65609,10000000.0
2009-04-10 21:27:00,5.65628,5.65662,5.65544,5.6558,10000000.0
2009-04-10 21:28:00,5.65728,5.65735,5.65715,5.65715,13000000.0
2009-04-10 21:29:00,5.65582,5.65627,5.65516,5.65582,10000000.0
2009-04-10 21:30:00,5.65606,5.65676,5.65582,5.65582,16000000.0
2009-04-10 21:31:00,5.65688,5.65692,5.65673,5.65688,18000000.0
2009-04-10 21:32:00,5.65575,5.65575,5.65555,5.65568,15000000.0
2009-04-10 21:33:00,5.65641,5.65641,5.65481,5.65515,13000000.0
2009-04-10 21:34:00,5.65526,5.65534,5.65507,5.65532,9000000.0
2009-04-10 21:35:00,5.65627,5.65627,5.65473,5.65592,8000000.0
2009-04-10 21:36:00,5.6551,5.65516,5.65425,5.65425,18000000.0
2009-04-10 21:37:00,5.65409,5.65538,5.65388,5.65487,22000000.0
2009-04-10 21:38:00,5.65502,5.65542,5.65423,5.65499,9000000.0
2009-04-10 21:39:00,5.65337,5.65532,5.65337,5.65492,11000000.0
2009-04-10 21:40:00,5.65508,5.65548,5.65415,5.65463,19000000.0
2009-04-10 21:41:00,5.65578,5.65585,5.65565,5.65578,12000000.0
2009-04-10 21:42:00,5.65529,5.65529,5.65381,5.65402,11000000.0
2009-04-10 21:43:00,5.65357,5.65487,5.65357,5.65466,14000000.0
2009-04-10 21:44:00,5.65401,5.65403,5.65382,5.65383,13000000.0
2009-04-10 21:45:00,5.65497,5.65497,5.65418,5.65418,12000000.0
2009-04-10 21:46:00,5.65503,5.65514,5.65437,5.65514,14000000.0
2009-04-10 21:47:00,5.65371,5.65457,5.65239,5.65239,17000000.0
2009-04-10 21:48:00,5.65374,5.65374,5.65181,5.65261,16000000.0
2009-04-10 21:49:00,5.65195,5.65269,5.65113,5.65113,14000000.0
2009-04-10 21:50:00,5.6525,5.6525,5.65095,5.65135,13000000.0
2009-04-10 21:51:00,5.65164,5.65164,5.65115,5.65152,14000000.0
2009-04-10 21:52:00,5.65153,5.65242,5.65131,5.65183,17000000.0
2009-04-10 21:53:00,5.65157,5.65186,5.6492,5.65012,27000000.0
2009-04-10 21:54:00,5.64901,5.65065,5.64901,5.65065,10000000.0
2009-04-10 21:55:00,5.64928,5.65025,5.64928,5.6502,8000000.0
2009-04-10 21:56:00,5.65008,5.65037,5.64882,5.64923,16000000.0
2009-04-10 21:57:00,5.65014,5.65021,5.64886,5.64942,18000000.0
2009-04-10 21:58:00,5.65005,5.65022,5.64867,5.64954,18000000.0
2009-04-10 21:59:00,5.6491,5.64987,5.64795,5.64795,17000000.0
2009-04-10 22:00:00,5.64753,5.64825,5.64555,5.64555,9000000.0
2009-04-10 22:01:00,5.6449,5.64677,5.64337,5.64443,22000000.0
2009-04-10 22:02:00,5.64493,5.64493,5.64326,5.64472,11000000.0
2009-04-10 22:03:00,5.64436,5.64436,5.64223,5.64286,16000000.0
2009-04-10 22:04:00,5.64209,5.64393,5.64209,5.64393,12000000.0
2009-04-10 22:05:00,5.64253,5.64421,5.64238,5.64421,7000000.0
2009-04-10 22:06:00,5.64237,5.64355,5.64189,5.64297,15000000.0
2009-04-10 22:07:00,5.64337,5.64388,5.64218,5.64276,19000000.0
2009-04-10 22:08:00,5.64463,5.64463,5.64292,5.64449,11000000.0
2009-04-10 22:09:00,5.64368,5.6443,5.64322,5.64361,10000000.0
2009-04-10 22:10:00,5.64514,5.64514,5.64447,5.64481,10000000.0
2009-04-10 22:11:00,5.64396,5.6442,5.64324,5.64324,18000000.0
2009-04-10 22:12:00,5.64266,5.64332,5.64237,5.64326,11000000.0
2009-04-10 22:13:00,5.64336,5.64336,5.64294,5.643,14000000.0
2009-04-10 22:14:00,5.64348,5.64406,5.64277,5.6434,24000000.0
2009-04-10 22:15:00,5.64328,5.6442,5.64324,5.64364,13000000.0
2009-04-10 22:16:00,5.64399,5.64539,5.64335,5.64514,13000000.0
2009-04-10 22:17:00,5.64428,5.64562,5.6442,5.64554,8000000.0
2009-04-10 22:18:00,5.64675,5.64675,5.64493,5.64528,13000000.0
2009-04-10 22:19:00,5.64532,5.6463,5.64474,5.6463,14000000.0
2009-04-10 22:20:00,5.64476,5.64552,5.64377,5.6452,21000000.0
2009-04-10 22:21:00,5.64591,5.64591,5.64425,5.64477,13000000.0
2009-04-10 22:22:00,5.64575,5.64619,5.64474,5.64619,12000000.0
2009-04-10 22:23:00,5.6453,5.64629,5.6449,5.6449,18000000.0
2009-04-10 22:24:00,5.64641,5.64641,5.6454,5.64588,14000000.0
2009-04-10 22:25:00,5.64538,5.64724,5.64537,5.64688,13000000.0
2009-04-10 22:26:00,5.64673,5.64693,5.64567,5.64678,13000000.0
2009-04-10 22:27:00,5.64551,5.64621,5.64509,5.64509,16000000.0
2009-04-10 22:28:00,5.64657,5.64805,5.64617,5.64648,13000000.0
2009-04-10 22:29:00,5.64751,5.64751,5.64549,5.64671,21000000.0
2009-04-10 22:30:00,5.64684,5.64684,5.64458,5.6462,17000000.0
2009-04-10 22:31:00,5.64651,5.64651,5.6451,5.64558,10000000.0
2009-04-10 22:32:00,5.64614,5.64666,5.64553,5.6457,13000000.0
2009-04-10 22:33:00,5.64648,5.64653,5.64527,5.64632,13000000.0
2009-04-10 22:34:00,5.64624,5.64738,5.64624,5.64669,13000000.0
2009-04-10 22:35:00,5.64711,5.64744,5.64628,5.6469,19000000.0
2009-04-10 22:36:00,5.64673,5.64697,5.64671,5.64693,14000000.0
2009-04-10 22:37:00,5.64764,5.64764,5.64625,5.64759,17000000.0
2009-04-10 22:38:00,5.6466,5.64683,5.64655,5.64681,9000000.0
2009-04-10 22:39:00,5.6467,5.64724,5.64547,5.64547,20000000.0
2009-04-10 22:40:00,5.64619,5.6471,5.64548,5.64601,13000000.0
2009-04-10 22:41:00,5.64644,5.64681,5.64557,5.64621,13000000.0
2009-04-10 22:42:00,5.64652,5.64652,5.6448,5.64506,10000000.0
2009-04-10 22:43:00,5.64427,5.64429,5.64403,5.64419,15000000.0
2009-04-10 22:44:00,5.64552,5.64552,5.64331,5.64392,16000000.0
2009-04-10 22:45:00,5.64515,5.64515,5.64376,5.64376,14000000.0
2009-04-10 22:46:00,5.64432,5.6453,5.64374,5.64374,12000000.0
2009-04-10 22:47:00,5.64462,5.6452,5.64317,5.64317,7000000.0
2009-04-10 22:48:00,5.64343,5.64552,5.64312,5.64552,16000000.0
2009-04-10 22:49:00,5.64274,5.64386,5.64269,5.643,10000000.0
2009-04-10 22:50:00,5.6431,5.64385,5.64183,5.64183,15000000.0
2009-04-10 22:51:00,5.64244,5.6435,5.64171,5.64236,17000000.0
2009-04-10 22:52:00,5.643,5.6434,5.6419,5.64339,10000000.0
2009-04-10 22:53:00,5.64159,5.64361,5.64159,5.64361,20000000.0
2009-04-10 22:54:00,5.64356,5.64379,5.64356,5.6437,10000000.0
2009-04-10 22:55:00,5.64356,5.6438,5.6435,5.64359,12000000.0
2009-04-10 22:56:00,5.64256,5.64387,5.6418,5.64387,9000000.0
2009-04-10 22:57:00,5.64299,5.64299,5.64096,5.64181,18000000.0
2009-04-10 22:58:00,5.6421,5.64297,5.64167,5.64168,13000000.0
2009-04-10 22:59:00,5.64231,5.64231,5.64146,5.6417,10000000.0
2009-04-13 02:00:00,5.65728,5.65745,5.65719,5.65745,16000000.0
2009-04-13 02:01:00,5.65682,5.65697,5.65606,5.65681,21000000.0
2009-04-13 02:02:00,5.65738,5.65738,5.65578,5.65635,10000000.0
2009-04-13 02:03:00,5.65586,5.65698,5.65545,5.65604,8000000.0
2009-04-13 02:04:00,5.65578,5.65585,5.65565,5.65577,14000000.0
2009-04-13 02:05:00,5.65589,5.65649,5.65478,5.65596,14000000.0
2009-04-13 02:06:00,5.65676,5.65808,5.65606,5.65651,15000000.0
2009-04-13 02:07:00,5.65774,5.65809,5.6568,5.65749,10000000.0
2009-04-13 02:08:00,5.65824,5.65861,5.65814,5.65814,16000000.0
2009-04-13 02:09:00,5.65875,5.66099,5.65836,5.66049,18000000.0
2009-04-13 02:10:00,5.65962,5.66042,5.65769,5.65901,16000000.0
2009-04-13 02:11:00,5.65878,5.6598,5.65841,5.6598,14000000.0
2009-04-13 02:12:00,5.66046,5.66101,5.65944,5.65951,10000000.0
2009-04-13 02:13:00,5.66061,5.66128,5.65962,5.66034,15000000.0
2009-04-13 02:14:00,5.66161,5.66161,5.65978,5.66085,19000000.0
2009-04-13 02:15:00,5.66182,5.66263,5.6613,5.66152,12000000.0
2009-04-13 02:16:00,5.66326,5.66507,5.66213,5.66472,18000000.0
2009-04-13 02:17:00,5.66476,5.66806,5.6643,5.66806,14000000.0
2009-04-13 02:18:00,5.66834,5.66918,5.66741,5.66818,12000000.0
2009-04-13 02:19:00,5.66896,5.66896,5.66644,5.66657,14000000.0
2009-04-13 02:20:00,5.66653,5.6671,5.66434,5.66479,13000000.0
2009-04-13 02:21:00,5.665,5.66524,5.66376,5.66461,15000000.0
2009-04-13 02:22:00,5.6641,5.66472,5.66154,5.66154,13000000.0
2009-04-13 02:23:00,5.66178,5.66266,5.66026,5.66164,16000000.0
2009-04-13 02:24:00,5.66171,5.66398,5.66085,5.66287,17000000.0
2009-04-13 02:25:00,5.66421,5.66421,5.66229,5.66333,10000000.0
2009-04-13 02:26:00,5.66347,5.66422,5.66335,5.66336,13000000.0
2009-04-13 02:27:00,5.66434,5.6644,5.66343,5.66367,7000000.0
2009-04-13 02:28:00,5.66432,5.66437,5.66287,5.663,9000000.0
2009-04-13 02:29:00,5.66297,5.66373,5.66208,5.66232,20000000.0
2009-04-13 02:30:00,5.66268,5.6634,5.66215,5.66309,11000000.0
2009-04-13 02:31:00,5.6629,5.66336,5.66257,5.66298,9000000.0
2009-04-13 02:32:00,5.66179,5.66278,5.66071,5.66162,13000000.0
2009-04-13 02:33:00,5.66131,5.66172,5.66131,5.66137,14000000.0
2009-04-13 02:34:00,5.66112,5.66221,5.66104,5.66172,17000000.0
2009-04-13 02:35:00,5.66068,5.66162,5.66055,5.6614,15000000.0
2009-04-13 02:36:00,5.66241,5.66255,5.66111,5.66153,14000000.0
2009-04-13 02:37:00,5.66156,5.66363,5.66122,5.66311,13000000.0
2009-04-13 02:38:00,5.66441,5.66441,5.6628,5.66302,14000000.0
2009-04-13 02:39:00,5.66301,5.66329,5.66251,5.66303,15000000.0
2009-04-13 02:40:00,5.66291,5.66324,5.66207,5.66265,12000000.0
2009-04-13 02:41:00,5.66253,5.66305,5.66198,5.66237,13000000.0
2009-04-13 02:42:00,5.66222,5.66254,5.66165,5.66185,16000000.0
2009-04-13 02:43:00,5.66103,5.66247,5.66103,5.66182,18000000.0
2009-04-13 02:44:00,5.66099,5.66186,5.66046,5.66114,10000000.0
2009-04-13 02:45:00,5.66168,5.66261,5.6615,5.66182,14000000.0
2009-04-13 02:46:00,5.66207,5.66253,5.6613,5.66164,18000000.0
2009-04-13 02:47:00,5.66271,5.66271,5.66086,5.66113,17000000.0
2009-04-13 02:48:00,5.66155,5.66217,5.66089,5.66195,7000000.0
2009-04-13 02:49:00,5.66234,5.66406,5.66234,5.66343,13000000.0
2009-04-13 02:50:00,5.66321,5.6636,5.6624,5.66259,14000000.0
2009-04-13 02:51:00,5.66267,5.66335,5.66181,5.6622,15000000.0
2009-04-13 02:52:00,5.66248,5.66321,5.66165,5.66177,15000000.0
2009-04-13 02:53:00,5.66157,5.66199,5.66049,5.66049,9000000.0
2009-04-13 02:54:00,5.66191,5.66242,5.66083,5.66206,13000000.0
2009-04-13 02:55:00,5.66169,5.66245,5.66082,5.66101,11000000.0
2009-04-13 02:56:00,5.66032,5.66143,5.66028,5.66028,18000000.0
2009-04-13 02:57:00,5.66194,5.66194,5.66036,5.66045,13000000.0
2009-04-13 02:58:00,5.66111,5.66234,5.66092,5.66212,9000000.0
2009-04-13 02:59:00,5.66185,5.66273,5.66074,5.66124,14000000.0
2009-04-13 03:00:00,5.65923,5.66114,5.6589,5.65948,11000000.0
2009-04-13 03:01:00,5.65956,5.6601,5.65805,5.6601,11000000.0
2009-04-13 03:02:00,5.66018,5.66018,5.65787,5.65793,11000000.0
2009-04-13 03:03:00,5.65868,5.65909,5.65711,5.65802,23000000.0
2009-04-13 03:04:00,5.65635,5.65792,5.65567,5.65567,11000000.0
2009-04-13 03:05:00,5.65584,5.65789,5.65584,5.65694,17000000.0
2009-04-13 03:06:00,5.65681,5.65893,5.65645,5.6589,9000000.0
2009-04-13 03:07:00,5.65863,5.65966,5.65758,5.65892,15000000.0
2009-04-13 03:08:00,5.65929,5.66064,5.65866,5.65953,12000000.0
2009-04-13 03:09:00,5.66004,5.66035,5.65904,5.66015,15000000.0
2009-04-13 03:10:00,5.66059,5.66144,5.65972,5.66014,19000000.0
2009-04-13 03:11:00,5.65974,5.66123,5.65884,5.66035,15000000.0
2009-04-13 03:12:00,5.65862,5.65874,5.65717,5.65729,18000000.0
2009-04-13 03:13:00,5.65783,5.65856,5.65668,5.65784,18000000.0
2009-04-13 03:14:00,5.6576,5.65791,5.65691,5.65702,10000000.0
2009-04-13 03:15:00,5.65685,5.6577,5.65662,5.657,7000000.0
2009-04-13 03:16:00,5.65783,5.65783,5.65648,5.65695,8000000.0
2009-04-13 03:17:00,5.65611,5.65695,5.65565,5.65667,10000000.0
2009-04-13 03:18:00,5.65592,5.65642,5.6552,5.65547,15000000.0
2009-04-13 03:19:00,5.65728,5.65818,5.6558,5.65772,10000000.0
2009-04-13 03:20:00,5.65885,5.65969,5.65789,5.65968,16000000.0
2009-04-13 03:21:00,5.65894,5.66196,5.65866,5.66137,11000000.0
2009-04-13 03:22:00,5.66221,5.66224,5.66083,5.66144,10000000.0
2009-04-13 03:23:00,5.6614,5.66164,5.6604,5.66079,12000000.0
2009-04-13 03:24:00,5.66136,5.66322,5.66115,5.66115,13000000.0
2009-04-13 03:25:00,5.66109,5.66126,5.65879,5.65879,11000000.0
2009-04-13 03:26:00,5.65838,5.66028,5.65838,5.65973,13000000.0
2009-04-13 03:27:00,5.66015,5.66105,5.6595,5.66007,14000000.0
2009-04-13 03:28:00,5.6599,5.6599,5.65894,5.65894,18000000.0
2009-04-13 03:29:00,5.66013,5.66158,5.66013,5.66093,15000000.0
2009-04-13 03:30:00,5.65902,5.66094,5.65901,5.66024,10000000.0
2009-04-13 03:31:00,5.66002,5.66056,5.65913,5.66013,13000000.0
2009-04-13 03:32:00,5.659,5.65937,5.65795,5.65817,16000000.0
2009-04-13 03:33:00,5.65835,5.659,5.65643,5.65651,13000000.0
2009-04-13 03:34:00,5.65765,5.6584,5.65684,5.65789,16000000.0
2009-04-13 03:35:00,5.65764,5.65868,5.65716,5.65868,10000000.0
2009-04-13 03:36:00,5.6567,5.6585,5.6567,5.65774,11000000.0
2009-04-13 03:37:00,5.65797,5.66009,5.65797,5.65975,13000000.0
2009-04-13 03:38:00,5.65939,5.65984,5.65796,5.65909,13000000.0
2009-04-13 03:39:00,5.65905,5.65951,5.6576,5.65951,13000000.0
2009-04-13 03:40:00,5.65863,5.65968,5.65772,5.65858,12000000.0
2009-04-13 03:41:00,5.6583,5.65836,5.65689,5.65772,16000000.0
2009-04-13 03:42:00,5.65798,5.6583,5.65698,5.65824,21000000.0
2009-04-13 03:43:00,5.65824,5.65854,5.65717,5.65758,18000000.0
2009-04-13 03:44:00,5.65756,5.65876,5.65717,5.65812,15000000.0
2009-04-13 03:45:00,5.65759,5.65845,5.65689,5.65818,9000000.0
2009-04-13 03:46:00,5.6577,5.65795,5.65715,5.65786,8000000.0
2009-04-13 03:47:00,5.6577,5.65795,5.65695,5.65729,11000000.0
2009-04-13 03:48:00,5.65762,5.65783,5.65682,5.65698,9000000.0
2009-04-13 03:49:00,5.65851,5.65851,5.65658,5.65762,16000000.0
2009-04-13 03:50:00,5.6576,5.6587,5.65706,5.65792,19000000.0
2009-04-13 03:51:00,5.65704,5.65846,5.65704,5.65834,9000000.0
2009-04-13 03:52:00,5.65896,5.6593,5.6575,5.6593,19000000.0
2009-04-13 03:53:00,5.65991,5.66065,5.65851,5.65995,10000000.0
2009-04-13 03:54:00,5.66075,5.6616,5.66018,5.66026,17000000.0
2009-04-13 03:55:00,5.66196,5.66196,5.65928,5.65928,16000000.0
2009-04-13 03:56:00,5.6605,5.66077,5.65924,5.65929,7000000.0
2009-04-13 03:57:00,5.66068,5.66068,5.6588,5.65897,11000000.0
2009-04-13 03:58:00,5.65913,5.66005,5.65816,5.65906,12000000.0
2009-04-13 03:59:00,5.65879,5.66005,5.65791,5.65791,17000000.0
2009-04-13 04:00:00,5.6591,5.65998,5.65812,5.65911,12000000.0
2009-04-13 04:01:00,5.65761,5.66062,5.65761,5.66062,16000000.0
2009-04-13 04:02:00,5.6593,5.65997,5.65912,5.65954,14000000.0
2009-04-13 04:03:00,5.65987,5.66069,5.65917,5.65966,12000000.0
2009-04-13 04:04:00,5.65935,5.65955,5.65935,5.65948,16000000.0
2009-04-13 04:05:00,5.65864,5.65987,5.65864,5.65987,13000000.0
2009-04-13 04:06:00,5.65913,5.65973,5.65877,5.65924,16000000.0
2009-04-13 04:07:00,5.6588,5.65968,5.65854,5.65968,13000000.0
2009-04-13 04:08:00,5.65911,5.66004,5.65856,5.65955,14000000.0
2009-04-13 04:09:00,5.6589,5.65984,5.65856,5.65937,10000000.0
2009-04-13 04:10:00,5.65815,5.65956,5.65815,5.65926,12000000.0
2009-04-13 04:11:00,5.65945,5.65975,5.65887,5.65955,14000000.0
2009-04-13 04:12:00,5.65879,5.65956,5.65742,5.65889,19000000.0
2009-04-13 04:13:00,5.65794,5.65794,5.65251,5.6552,20000000.0
2009-04-13 04:14:00,5.65426,5.6552,5.65319,5.6552,12000000.0
2009-04-13 04:15:00,5.6552,5.65756,5.65483,5.65659,8000000.0
2009-04-13 04:16:00,5.65766,5.65775,5.65666,5.65696,13000000.0
2009-04-13 04:17:00,5.65753,5.65791,5.6564,5.65723,15000000.0
2009-04-13 04:18:00,5.657,5.657,5.65477,5.65567,9000000.0
2009-04-13 04:19:00,5.65639,5.65639,5.65471,5.65577,12000000.0
2009-04-13 04:20:00,5.6559,5.65688,5.65544,5.65546,9000000.0
2009-04-13 04:21:00,5.65733,5.65774,5.65606,5.65743,17000000.0
2009-04-13 04:22:00,5.65648,5.65771,5.65552,5.65552,14000000.0
2009-04-13 04:23:00,5.65598,5.65695,5.65566,5.65598,10000000.0
2009-04-13 04:24:00,5.6564,5.65717,5.65581,5.65657,12000000.0
2009-04-13 04:25:00,5.6559,5.65663,5.65515,5.65515,10000000.0
2009-04-13 04:26:00,5.65539,5.65539,5.65446,5.65485,7000000.0
2009-04-13 04:27:00,5.65474,5.6554,5.65404,5.6546,15000000.0
2009-04-13 04:28:00,5.65393,5.65553,5.65393,5.65488,7000000.0
2009-04-13 04:29:00,5.65621,5.65621,5.6544,5.65509,14000000.0
2009-04-13 04:30:00,5.65528,5.6561,5.65484,5.65573,11000000.0
2009-04-13 04:31:00,5.65569,5.65658,5.65502,5.6557,15000000.0
2009-04-13 04:32:00,5.6559,5.65623,5.65513,5.65532,17000000.0
2009-04-13 04:33:00,5.65592,5.65603,5.65407,5.65407,14000000.0
2009-04-13 04:34:00,5.65478,5.65563,5.65452,5.65483,9000000.0
2009-04-13 04:35:00,5.65463,5.65506,5.65304,5.65368,12000000.0
2009-04-13 04:36:00,5.65496,5.65496,5.65253,5.65322,12000000.0
2009-04-13 04:37:00,5.65162,5.65419,5.65162,5.65419,12000000.0
2009-04-13 04:38:00,5.65344,5.6544,5.65319,5.6543,11000000.0
2009-04-13 04:39:00,5.65478,5.65545,5.65342,5.65342,17000000.0
2009-04-13 04:40:00,5.65439,5.65462,5.65419,5.65421,9000000.0
2009-04-13 04:41:00,5.65265,5.65285,5.65265,5.65265,10000000.0
2009-04-13 04:42:00,5.65547,5.65547,5.65329,5.6537,8000000.0
2009-04-13 04:43:00,5.6537,5.65478,5.65298,5.65378,18000000.0
2009-04-13 04:44:00,5.65378,5.65452,5.6536,5.65445,9000000.0
2009-04-13 04:45:00,5.65408,5.65448,5.65345,5.65384,9000000.0
2009-04-13 04:46:00,5.6535,5.65494,5.65318,5.6544,16000000.0
2009-04-13 04:47:00,5.6529,5.65461,5.6529,5.65423,12000000.0
2009-04-13 04:48:00,5.65432,5.655,5.65372,5.65382,10000000.0
2009-04-13 04:49:00,5.65391,5.65515,5.65367,5.65426,16000000.0
2009-04-13 04:50:00,5.65421,5.6551,5.65372,5.65388,16000000.0
2009-04-13 04:51:00,5.65417,5.65425,5.65405,5.65418,20000000.0
2009-04-13 04:52:00,5.65417,5.6549,5.65316,5.65336,13000000.0
2009-04-13 04:53:00,5.6528,5.65342,5.65139,5.65139,11000000.0
2009-04-13 04:54:00,5.65279,5.65327,5.65139,5.65282,11000000.0
2009-04-13 04:55:00,5.65271,5.65289,5.65194,5.65194,12000000.0
2009-04-13 04:56:00,5.65338,5.65389,5.65253,5.65253,16000000.0
2009-04-13 04:57:00,5.65316,5.65316,5.65194,5.65287,7000000.0
2009-04-13 04:58:00,5.65307,5.65346,5.65201,5.65299,13000000.0
2009-04-13 04:59:00,5.65348,5.65434,5.65258,5.65412,17000000.0
2009-04-13 05:00:00,5.65383,5.65429,5.65294,5.65315,10000000.0
2009-04-13 05:01:00,5.65301,5.6538,5.65206,5.65307,13000000.0
2009-04-13 05:02:00,5.65234,5.65326,5.65097,5.65097,18000000.0
2009-04-13 05:03:00,5.65328,5.65352,5.65136,5.65168,9000000.0
2009-04-13 05:04:00,5.65258,5.65361,5.65146,5.65189,12000000.0
2009-04-13 05:05:00,5.65293,5.65356,5.6515,5.6515,10000000.0
2009-04-13 05:06:00,5.65178,5.65329,5.65178,5.6522,20000000.0
2009-04-13 05:07:00,5.65318,5.65318,5.65254,5.65261,10000000.0
2009-04-13 05:08:00,5.65258,5.65333,5.65189,5.65189,17000000.0
2009-04-13 05:09:00,5.65264,5.653,5.65226,5.65262,15000000.0
2009-04-13 05:10:00,5.65203,5.65241,5.65169,5.65224,10000000.0
2009-04-13 05:11:00,5.65256,5.65258,5.65233,5.65236,16000000.0
2009-04-13 05:12:00,5.6525,5.6525,5.65113,5.65182,7000000.0
2009-04-13 05:13:00,5.65115,5.6529,5.65115,5.65198,12000000.0
2009-04-13 05:14:00,5.65228,5.65281,5.65095,5.65162,14000000.0
2009-04-13 05:15:00,5.65192,5.65259,5.65147,5.65192,16000000.0
2009-04-13 05:16:00,5.65262,5.65273,5.65119,5.6512,15000000.0
2009-04-13 05:17:00,5.65159,5.65267,5.65145,5.65145,10000000.0
2009-04-13 05:18:00,5.65133,5.65252,5.65071,5.6518,13000000.0
2009-04-13 05:19:00,5.6523,5.6525,5.65211,5.65224,13000000.0
2009-04-13 05:20:00,5.652,5.65284,5.65132,5.65132,20000000.0
2009-04-13 05:21:00,5.65202,5.65256,5.65202,5.65216,9000000.0
2009-04-13 05:22:00,5.65161,5.65201,5.65106,5.65168,17000000.0
2009-04-13 05:23:00,5.65192,5.65245,5.65126,5.65129,14000000.0
2009-04-13 05:24:00,5.6531,5.6531,5.65094,5.65175,19000000.0
2009-04-13 05:25:00,5.65189,5.65268,5.65129,5.65215,13000000.0
2009-04-13 05:26:00,5.65257,5.65305,5.65128,5.6515,13000000.0
2009-04-13 05:27:00,5.6527,5.6527,5.65195,5.65195,13000000.0
2009-04-13 05:28:00,5.65205,5.65205,5.65185,5.65198,10000000.0
2009-04-13 05:29:00,5.65314,5.65314,5.65136,5.65142,17000000.0
2009-04-13 05:30:00,5.65163,5.65301,5.65163,5.65182,21000000.0
2009-04-13 05:31:00,5.65319,5.65335,5.6522,5.65258,13000000.0
2009-04-13 05:32:00,5.65196,5.65303,5.65196,5.65273,16000000.0
2009-04-13 05:33:00,5.65246,5.65335,5.65185,5.65236,13000000.0
2009-04-13 05:34:00,5.6525,5.65309,5.65238,5.65238,13000000.0
2009-04-13 05:35:00,5.65402,5.65441,5.65273,5.65331,14000000.0
2009-04-13 05:36:00,5.654,5.654,5.65275,5.65388,18000000.0
2009-04-13 05:37:00,5.65314,5.65441,5.65314,5.65343,12000000.0
2009-04-13 05:38:00,5.65396,5.65411,5.65269,5.65405,13000000.0
2009-04-13 05:39:00,5.65308,5.65347,5.65305,5.65337,21000000.0
2009-04-13 05:40:00,5.65323,5.65323,5.65234,5.65253,14000000.0
2009-04-13 05:41:00,5.65377,5.65456,5.65315,5.65363,13000000.0
2009-04-13 05:42:00,5.65348,5.65355,5.65335,5.65335,8000000.0
2009-04-13 05:43:00,5.65248,5.65255,5.65235,5.65255,13000000.0
2009-04-13 05:44:00,5.65389,5.65389,5.65195,5.65238,13000000.0
2009-04-13 05:45:00,5.6529,5.65326,5.65183,5.65299,24000000.0
2009-04-13 05:46:00,5.65257,5.65265,5.65245,5.65265,14000000.0
2009-04-13 05:47:00,5.65351,5.65351,5.65131,5.65335,11000000.0
2009-04-13 05:48:00,5.65216,5.653,5.65199,5.6527,18000000.0
2009-04-13 05:49:00,5.65269,5.65311,5.65182,5.65263,10000000.0
2009-04-13 05:50:00,5.65278,5.6528,5.65109,5.65158,10000000.0
2009-04-13 05:51:00,5.65247,5.65282,5.65175,5.65259,11000000.0
2009-04-13 05:52:00,5.65278,5.65278,5.65222,5.6523,19000000.0
2009-04-13 05:53:00,5.65299,5.65509,5.65199,5.65244,15000000.0
2009-04-13 05:54:00,5.65205,5.65205,5.65185,5.65185,7000000.0
2009-04-13 05:55:00,5.65274,5.65274,5.65082,5.65161,12000000.0
2009-04-13 05:56:00,5.6522,5.65221,5.65181,5.65185,16000000.0
2009-04-13 05:57:00,5.65285,5.65285,5.6511,5.65218,11000000.0
2009-04-13 05:58:00,5.65301,5.65317,5.65205,5.65205,22000000.0
2009-04-13 05:59:00,5.65326,5.65326,5.65134,5.6516,9000000.0
2009-04-13 06:00:00,5.65224,5.65224,5.6506,5.65157,17000000.0
2009-04-13 06:01:00,5.65151,5.65225,5.65021,5.65133,18000000.0
2009-04-13 06:02:00,5.651,5.65187,5.65042,5.65094,18000000.0
2009-04-13 06:03:00,5.65146,5.65193,5.65041,5.65069,16000000.0
2009-04-13 06:04:00,5.65255,5.65255,5.64955,5.6504,8000000.0
2009-04-13 06:05:00,5.65054,5.65103,5.64962,5.65016,10000000.0
2009-04-13 06:06:00,5.65009,5.6508,5.64852,5.64929,27000000.0
2009-04-13 06:07:00,5.64963,5.6501,5.64847,5.64913,17000000.0
2009-04-13 06:08:00,5.64896,5.65,5.64789,5.64789,14000000.0
2009-04-13 06:09:00,5.64993,5.65004,5.64858,5.64902,13000000.0
2009-04-13 06:10:00,5.64931,5.64968,5.64793,5.64899,14000000.0
2009-04-13 06:11:00,5.649,5.64963,5.64844,5.64903,16000000.0
2009-04-13 06:12:00,5.649,5.64991,5.64855,5.64896,17000000.0
2009-04-13 06:13:00,5.6494,5.6494,5.64888,5.64891,14000000.0
2009-04-13 06:14:00,5.64984,5.64984,5.64846,5.64964,12000000.0
2009-04-13 06:15:00,5.65241,5.65241,5.64888,5.64929,13000000.0
2009-04-13 06:16:00,5.64963,5.64981,5.64941,5.64941,14000000.0
2009-04-13 06:17:00,5.64942,5.65104,5.64942,5.6506,11000000.0
2009-04-13 06:18:00,5.65037,5.65173,5.64978,5.65083,12000000.0
2009-04-13 06:19:00,5.65096,5.65127,5.64918,5.65029,19000000.0
2009-04-13 06:20:00,5.65064,5.65064,5.64968,5.65026,11000000.0
2009-04-13 06:21:00,5.64922,5.6504,5.64912,5.64943,9000000.0
2009-04-13 06:22:00,5.65027,5.65027,5.64898,5.64953,22000000.0
2009-04-13 06:23:00,5.64967,5.64981,5.64921,5.64921,18000000.0
2009-04-13 06:24:00,5.64858,5.6498,5.64852,5.64891,8000000.0
2009-04-13 06:25:00,5.64885,5.64927,5.64678,5.64794,9000000.0
2009-04-13 06:26:00,5.64712,5.64819,5.64694,5.64797,13000000.0
2009-04-13 06:27:00,5.64695,5.64846,5.64663,5.64725,15000000.0
2009-04-13 06:28:00,5.64765,5.64925,5.64746,5.64794,18000000.0
2009-04-13 06:29:00,5.64734,5.64893,5.64699,5.6485,16000000.0
2009-04-13 06:30:00,5.64774,5.64923,5.64752,5.64841,10000000.0
2009-04-13 06:31:00,5.64763,5.64899,5.64742,5.64742,13000000.0
2009-04-13 06:32:00,5.64837,5.64908,5.64791,5.64873,10000000.0
2009-04-13 06:33:00,5.64857,5.64957,5.64811,5.64901,10000000.0
2009-04-13 06:34:00,5.64893,5.64908,5.64799,5.64837,15000000.0
2009-04-13 06:35:00,5.64844,5.64974,5.64757,5.64815,13000000.0
2009-04-13 06:36:00,5.64832,5.64898,5.64743,5.64788,23000000.0
2009-04-13 06:37:00,5.6484,5.6497,5.64768,5.6497,11000000.0
2009-04-13 06:38:00,5.64964,5.64964,5.64753,5.64877,17000000.0
2009-04-13 06:39:00,5.64866,5.64919,5.64767,5.64864,8000000.0
2009-04-13 06:40:00,5.64806,5.64898,5.64744,5.64842,15000000.0
2009-04-13 06:41:00,5.64858,5.64947,5.64747,5.64947,15000000.0
2009-04-13 06:42:00,5.64915,5.64992,5.64833,5.64833,16000000.0
2009-04-13 06:43:00,5.64963,5.65012,5.64947,5.6498,12000000.0
2009-04-13 06:44:00,5.64971,5.65055,5.64907,5.65012,13000000.0
2009-04-13 06:45:00,5.64992,5.65047,5.64896,5.64966,14000000.0
2009-04-13 06:46:00,5.64955,5.64955,5.64935,5.64935,12000000.0
2009-04-13 06:47:00,5.64974,5.64995,5.64971,5.64995,11000000.0
2009-04-13 06:48:00,5.64978,5.6502,5.649,5.64988,15000000.0
2009-04-13 06:49:00,5.65052,5.65052,5.64837,5.64914,17000000.0
2009-04-13 06:50:00,5.64956,5.64983,5.64779,5.64779,13000000.0
2009-04-13 06:51:00,5.64753,5.64898,5.64719,5.64792,8000000.0
2009-04-13 06:52:00,5.64769,5.64865,5.64674,5.64722,14000000.0
2009-04-13 06:53:00,5.64799,5.64894,5.64725,5.64856,13000000.0
2009-04-13 06:54:00,5.64912,5.65084,5.64889,5.65026,8000000.0
2009-04-13 06:55:00,5.65103,5.65143,5.64977,5.65033,10000000.0
2009-04-13 06:56:00,5.64996,5.65171,5.64942,5.65044,11000000.0
2009-04-13 06:57:00,5.65037,5.65058,5.64974,5.64998,17000000.0
2009-04-13 06:58:00,5.65043,5.65161,5.6493,5.6501,12000000.0
2009-04-13 06:59:00,5.64815,5.64984,5.64793,5.64919,14000000.0
2009-04-13 07:00:00,5.6489,5.65006,5.6489,5.64996,11000000.0
2009-04-13 07:01:00,5.64918,5.65077,5.64902,5.64971,10000000.0
2009-04-13 07:02:00,5.64946,5.6506,5.64892,5.64961,14000000.0
2009-04-13 07:03:00,5.64925,5.64945,5.64925,5.64938,7000000.0
2009-04-13 07:04:00,5.65057,5.65057,5.64895,5.64974,16000000.0
2009-04-13 07:05:00,5.64925,5.65029,5.64904,5.64984,15000000.0
2009-04-13 07:06:00,5.64902,5.64989,5.64815,5.64923,16000000.0
2009-04-13 07:07:00,5.64893,5.64961,5.64838,5.64885,12000000.0
2009-04-13 07:08:00,5.64916,5.64978,5.64866,5.64941,8000000.0
2009-04-13 07:09:00,5.64938,5.64952,5.6487,5.64887,8000000.0
2009-04-13 07:10:00,5.6491,5.6491,5.64821,5.64821,16000000.0
2009-04-13 07:11:00,5.64911,5.64943,5.64828,5.64943,17000000.0
2009-04-13 07:12:00,5.64918,5.64984,5.64838,5.64984,20000000.0
2009-04-13 07:13:00,5.64803,5.64964,5.64785,5.64903,18000000.0
2009-04-13 07:14:00,5.64873,5.64983,5.64846,5.64916,11000000.0
2009-04-13 07:15:00,5.64923,5.65044,5.64806,5.6486,18000000.0
2009-04-13 07:16:00,5.64921,5.64921,5.64625,5.64794,18000000.0
2009-04-13 07:17:00,5.64748,5.64827,5.6463,5.64793,12000000.0
2009-04-13 07:18:00,5.64775,5.64788,5.64627,5.64712,18000000.0
2009-04-13 07:19:00,5.64763,5.64885,5.64733,5.64815,14000000.0
2009-04-13 07:20:00,5.64771,5.64838,5.64665,5.6473,18000000.0
2009-04-13 07:21:00,5.64723,5.6474,5.64624,5.64624,13000000.0
2009-04-13 07:22:00,5.64698,5.64784,5.64646,5.6472,14000000.0
2009-04-13 07:23:00,5.64851,5.64851,5.6471,5.6474,15000000.0
2009-04-13 07:24:00,5.6487,5.6487,5.64714,5.64759,16000000.0
2009-04-13 07:25:00,5.64768,5.64851,5.64699,5.6483,15000000.0
2009-04-13 07:26:00,5.64863,5.64863,5.64715,5.6486,13000000.0
2009-04-13 07:27:00,5.64733,5.64888,5.64708,5.64888,12000000.0
2009-04-13 07:28:00,5.64796,5.64819,5.64672,5.64748,22000000.0
2009-04-13 07:29:00,5.6467,5.64911,5.6467,5.64797,16000000.0
2009-04-13 07:30:00,5.64806,5.64892,5.64739,5.64752,14000000.0
2009-04-13 07:31:00,5.6492,5.64967,5.64774,5.64902,13000000.0
2009-04-13 07:32:00,5.64835,5.64887,5.64796,5.64809,9000000.0
2009-04-13 07:33:00,5.64852,5.64852,5.64675,5.64706,7000000.0
2009-04-13 07:34:00,5.6469,5.64853,5.6468,5.64779,18000000.0
2009-04-13 07:35:00,5.64808,5.64909,5.64768,5.64856,9000000.0
2009-04-13 07:36:00,5.64828,5.64894,5.64772,5.64839,13000000.0
2009-04-13 07:37:00,5.64749,5.64937,5.64749,5.64937,11000000.0
2009-04-13 07:38:00,5.65115,5.65115,5.65095,5.65115,11000000.0
2009-04-13 07:39:00,5.65159,5.65159,5.64893,5.65019,19000000.0
2009-04-13 07:40:00,5.64924,5.64927,5.64788,5.64788,11000000.0
2009-04-13 07:41:00,5.64724,5.64991,5.64724,5.64962,7000000.0
2009-04-13 07:42:00,5.64879,5.65022,5.64857,5.6489,13000000.0
2009-04-13 07:43:00,5.64907,5.65002,5.64907,5.64917,14000000.0
2009-04-13 07:44:00,5.64905,5.64905,5.64885,5.64885,10000000.0
2009-04-13 07:45:00,5.6489,5.65014,5.64876,5.65011,8000000.0
2009-04-13 07:46:00,5.64992,5.65088,5.64914,5.64994,13000000.0
2009-04-13 07:47:00,5.65069,5.65132,5.64905,5.65051,15000000.0
2009-04-13 07:48:00,5.65094,5.65219,5.6502,5.65083,13000000.0
2009-04-13 07:49:00,5.65039,5.6507,5.64941,5.65005,10000000.0
2009-04-13 07:50:00,5.64919,5.65089,5.64919,5.65034,17000000.0
2009-04-13 07:51:00,5.65001,5.65119,5.64961,5.64979,16000000.0
2009-04-13 07:52:00,5.65006,5.65151,5.6496,5.65039,13000000.0
2009-04-13 07:53:00,5.65024,5.65089,5.6501,5.65051,10000000.0
2009-04-13 07:54:00,5.65013,5.65099,5.64931,5.65099,11000000.0
2009-04-13 07:55:00,5.65021,5.65083,5.64893,5.64893,12000000.0
2009-04-13 07:56:00,5.65066,5.65126,5.64956,5.65034,13000000.0
2009-04-13 07:57:00,5.65013,5.65059,5.64955,5.64955,8000000.0
2009-04-13 07:58:00,5.65013,5.65079,5.64966,5.64978,14000000.0
2009-04-13 07:59:00,5.65041,5.65041,5.64898,5.64991,15000000.0
2009-04-13 08:00:00,5.65002,5.65003,5.64822,5.65003,10000000.0
2009-04-13 08:01:00,5.64992,5.64992,5.64796,5.64829,13000000.0
2009-04-13 08:02:00,5.64866,5.64948,5.64729,5.64822,14000000.0
2009-04-13 08:03:00,5.64687,5.64893,5.64687,5.64771,12000000.0
2009-04-13 08:04:00,5.64857,5.64933,5.64782,5.64933,16000000.0
2009-04-13 08:05:00,5.64868,5.64891,5.64767,5.64822,14000000.0
2009-04-13 08:06:00,5.64712,5.64853,5.64712,5.64853,19000000.0
2009-04-13 08:07:00,5.64849,5.64849,5.64656,5.64723,19000000.0
2009-04-13 08:08:00,5.64787,5.64865,5.64712,5.64841,11000000.0
2009-04-13 08:09:00,5.64773,5.64939,5.64746,5.64896,10000000.0
2009-04-13 08:10:00,5.64812,5.64855,5.64711,5.64775,16000000.0
2009-04-13 08:11:00,5.64764,5.64811,5.64717,5.64717,9000000.0
2009-04-13 08:12:00,5.6488,5.6488,5.64731,5.64852,10000000.0
2009-04-13 08:13:00,5.64615,5.64659,5.64475,5.64475,11000000.0
2009-04-13 08:14:00,5.64603,5.64691,5.64487,5.64526,12000000.0
2009-04-13 08:15:00,5.64428,5.64434,5.63983,5.64193,15000000.0
2009-04-13 08:16:00,5.6397,5.6412,5.6397,5.6411,14000000.0
2009-04-13 08:17:00,5.6415,5.64169,5.64036,5.64147,10000000.0
2009-04-13 08:18:00,5.64118,5.64118,5.6395,5.63993,9000000.0
2009-04-13 08:19:00,5.64044,5.64055,5.63879,5.63944,11000000.0
2009-04-13 08:20:00,5.63803,5.63853,5.6372,5.63851,11000000.0
2009-04-13 08:21:00,5.63916,5.64015,5.63827,5.6387,20000000.0
2009-04-13 08:22:00,5.63922,5.64004,5.63839,5.64003,8000000.0
2009-04-13 08:23:00,5.63865,5.64274,5.63865,5.6426,12000000.0
2009-04-13 08:24:00,5.64205,5.6437,5.64108,5.643,13000000.0
2009-04-13 08:25:00,5.64249,5.64323,5.64124,5.64124,12000000.0
2009-04-13 08:26:00,5.64175,5.64262,5.64127,5.64218,13000000.0
2009-04-13 08:27:00,5.64229,5.64242,5.64097,5.64158,11000000.0
2009-04-13 08:28:00,5.64251,5.64306,5.64122,5.6424,8000000.0
2009-04-13 08:29:00,5.64248,5.64319,5.64113,5.64215,12000000.0
2009-04-13 08:30:00,5.64228,5.6426,5.64129,5.64227,11000000.0
2009-04-13 08:31:00,5.64153,5.64175,5.63971,5.64025,10000000.0
2009-04-13 08:32:00,5.63841,5.64,5.63765,5.638,13000000.0
2009-04-13 08:33:00,5.63831,5.63912,5.63781,5.63829,11000000.0
2009-04-13 08:34:00,5.63823,5.63912,5.63805,5.63834,17000000.0
2009-04-13 08:35:00,5.63838,5.639,5.63762,5.63809,11000000.0
2009-04-13 08:36:00,5.63901,5.63974,5.63734,5.63943,10000000.0
2009-04-13 08:37:00,5.63992,5.64029,5.63821,5.64027,9000000.0
2009-04-13 08:38:00,5.63943,5.63943,5.63642,5.63688,18000000.0
2009-04-13 08:39:00,5.6369,5.63788,5.63687,5.63783,8000000.0
2009-04-13 08:40:00,5.63735,5.63867,5.63671,5.63671,7000000.0
2009-04-13 08:41:00,5.63655,5.63815,5.63632,5.63669,16000000.0
2009-04-13 08:42:00,5.63741,5.63769,5.63582,5.6359,14000000.0
2009-04-13 08:43:00,5.63544,5.63926,5.63544,5.63827,12000000.0
2009-04-13 08:44:00,5.63793,5.63928,5.63732,5.63876,9000000.0
2009-04-13 08:45:00,5.63801,5.64203,5.63801,5.6405,18000000.0
2009-04-13 08:46:00,5.64043,5.64114,5.63916,5.63951,14000000.0
2009-04-13 08:47:00,5.63912,5.63929,5.63723,5.63813,18000000.0
2009-04-13 08:48:00,5.63719,5.63851,5.63582,5.6382,12000000.0
2009-04-13 08:49:00,5.63829,5.63829,5.6367,5.6367,14000000.0
2009-04-13 08:50:00,5.63768,5.63836,5.63639,5.63639,16000000.0
2009-04-13 08:51:00,5.63768,5.63896,5.63758,5.63781,21000000.0
2009-04-13 08:52:00,5.63883,5.63883,5.63719,5.63755,20000000.0
2009-04-13 08:53:00,5.63691,5.6381,5.63669,5.63765,7000000.0
2009-04-13 08:54:00,5.63813,5.63946,5.63771,5.63771,17000000.0
2009-04-13 08:55:00,5.6372,5.639,5.6372,5.63797,12000000.0
2009-04-13 08:56:00,5.63852,5.63966,5.63786,5.63808,17000000.0
2009-04-13 08:57:00,5.63964,5.63964,5.63785,5.63842,16000000.0
2009-04-13 08:58:00,5.63839,5.63927,5.63794,5.63794,12000000.0
2009-04-13 08:59:00,5.63773,5.63884,5.63716,5.63716,13000000.0
2009-04-13 09:00:00,5.6374,5.63842,5.63597,5.63627,17000000.0
2009-04-13 09:01:00,5.63635,5.6378,5.63624,5.63687,13000000.0
2009-04-13 09:02:00,5.63739,5.63783,5.63666,5.63737,8000000.0
2009-04-13 09:03:00,5.63774,5.63793,5.63605,5.63605,16000000.0
2009-04-13 09:04:00,5.6368,5.63757,5.63657,5.63735,8000000.0
2009-04-13 09:05:00,5.63639,5.63772,5.63639,5.63694,11000000.0
2009-04-13 09:06:00,5.63646,5.63751,5.63646,5.6365,10000000.0
2009-04-13 09:07:00,5.63576,5.63651,5.63573,5.63592,10000000.0
2009-04-13 09:08:00,5.63559,5.63577,5.63226,5.63301,19000000.0
2009-04-13 09:09:00,5.63291,5.63295,5.63088,5.63121,16000000.0
2009-04-13 09:10:00,5.63185,5.63326,5.63114,5.63326,8000000.0
2009-04-13 09:11:00,5.63244,5.63255,5.63117,5.63117,11000000.0
2009-04-13 09:12:00,5.63151,5.63359,5.63134,5.63273,16000000.0
2009-04-13 09:13:00,5.63229,5.6331,5.63142,5.63221,15000000.0
2009-04-13 09:14:00,5.63252,5.63389,5.63199,5.63282,17000000.0
2009-04-13 09:15:00,5.63189,5.63393,5.63119,5.63268,12000000.0
2009-04-13 09:16:00,5.63127,5.63203,5.62947,5.62996,14000000.0
2009-04-13 09:17:00,5.63059,5.63148,5.62922,5.63094,14000000.0
2009-04-13 09:18:00,5.6303,5.63228,5.6296,5.63079,18000000.0
2009-04-13 09:19:00,5.63087,5.63253,5.63025,5.63025,14000000.0
2009-04-13 09:20:00,5.63044,5.63233,5.63044,5.63135,18000000.0
2009-04-13 09:21:00,5.63131,5.63347,5.63131,5.63245,17000000.0
2009-04-13 09:22:00,5.63286,5.63336,5.63161,5.63266,13000000.0
2009-04-13 09:23:00,5.63336,5.63441,5.63232,5.63394,12000000.0
2009-04-13 09:24:00,5.63356,5.63488,5.63271,5.63345,14000000.0
2009-04-13 09:25:00,5.63342,5.6347,5.63323,5.6347,9000000.0
2009-04-13 09:26:00,5.63501,5.63502,5.6332,5.63423,13000000.0
2009-04-13 09:27:00,5.63426,5.63493,5.63333,5.63333,13000000.0
2009-04-13 09:28:00,5.63409,5.63427,5.63231,5.63266,19000000.0
2009-04-13 09:29:00,5.63195,5.63331,5.63177,5.63277,14000000.0
2009-04-13 09:30:00,5.63336,5.63372,5.63196,5.63343,15000000.0
2009-04-13 09:31:00,5.63254,5.6338,5.63225,5.63312,11000000.0
2009-04-13 09:32:00,5.63292,5.63453,5.63248,5.63375,16000000.0
2009-04-13 09:33:00,5.63418,5.63467,5.6332,5.6332,9000000.0
2009-04-13 09:34:00,5.63438,5.63521,5.63313,5.63416,18000000.0
2009-04-13 09:35:00,5.63371,5.63483,5.63245,5.63325,14000000.0
2009-04-13 09:36:00,5.63375,5.63452,5.63251,5.63353,16000000.0
2009-04-13 09:37:00,5.63352,5.63485,5.63305,5.63387,20000000.0
2009-04-13 09:38:00,5.63337,5.63509,5.63337,5.6343,19000000.0
2009-04-13 09:39:00,5.63486,5.63815,5.63472,5.63815,16000000.0
2009-04-13 09:40:00,5.63826,5.63826,5.63634,5.637,12000000.0
2009-04-13 09:41:00,5.6359,5.63745,5.63506,5.63599,18000000.0
2009-04-13 09:42:00,5.63561,5.63625,5.63474,5.63518,16000000.0
2009-04-13 09:43:00,5.63534,5.63631,5.63434,5.6348,15000000.0
2009-04-13 09:44:00,5.63535,5.63627,5.6347,5.63516,13000000.0
2009-04-13 09:45:00,5.63447,5.63598,5.63447,5.63549,13000000.0
2009-04-13 09:46:00,5.63617,5.63617,5.63413,5.63498,17000000.0
2009-04-13 09:47:00,5.6358,5.63614,5.63451,5.63542,13000000.0
2009-04-13 09:48:00,5.63528,5.63622,5.63465,5.63488,16000000.0
2009-04-13 09:49:00,5.63506,5.63534,5.63493,5.63507,17000000.0
2009-04-13 09:50:00,5.63557,5.63601,5.63462,5.63564,12000000.0
2009-04-13 09:51:00,5.63526,5.63608,5.63445,5.63509,16000000.0
2009-04-13 09:52:00,5.63491,5.63606,5.63446,5.63528,16000000.0
2009-04-13 09:53:00,5.63471,5.63564,5.63435,5.63557,15000000.0
2009-04-13 09:54:00,5.63532,5.63582,5.63412,5.63451,15000000.0
2009-04-13 09:55:00,5.63501,5.63597,5.63419,5.63511,15000000.0
2009-04-13 09:56:00,5.63645,5.63653,5.63494,5.63571,17000000.0
2009-04-13 09:57:00,5.63578,5.63689,5.63525,5.63537,12000000.0
2009-04-13 09:58:00,5.63627,5.63627,5.63456,5.63457,14000000.0
2009-04-13 09:59:00,5.63509,5.63594,5.63421,5.63594,10000000.0
2009-04-13 10:00:00,5.63492,5.63624,5.63489,5.63534,11000000.0
2009-04-13 10:01:00,5.63412,5.63604,5.63412,5.63498,24000000.0
2009-04-13 10:02:00,5.63608,5.63608,5.63468,5.63595,14000000.0
2009-04-13 10:03:00,5.63535,5.63579,5.63433,5.63487,16000000.0
2009-04-13 10:04:00,5.63454,5.63454,5.63288,5.63392,10000000.0
2009-04-13 10:05:00,5.6332,5.63333,5.63149,5.6326,10000000.0
2009-04-13 10:06:00,5.6318,5.63247,5.63138,5.63142,9000000.0
2009-04-13 10:07:00,5.63116,5.6329,5.63092,5.63196,11000000.0
2009-04-13 10:08:00,5.63247,5.63279,5.6317,5.6317,9000000.0
2009-04-13 10:09:00,5.6318,5.63262,5.63135,5.63203,11000000.0
2009-04-13 10:10:00,5.63125,5.63206,5.63015,5.63096,15000000.0
2009-04-13 10:11:00,5.63021,5.63119,5.6296,5.63032,16000000.0
2009-04-13 10:12:00,5.63074,5.63211,5.63007,5.63159,19000000.0
2009-04-13 10:13:00,5.63091,5.63221,5.63055,5.6312,9000000.0
2009-04-13 10:14:00,5.63066,5.63179,5.6304,5.63179,11000000.0
2009-04-13 10:15:00,5.63081,5.63174,5.63022,5.63022,8000000.0
2009-04-13 10:16:00,5.63109,5.63177,5.63032,5.63097,17000000.0
2009-04-13 10:17:00,5.63182,5.63262,5.63069,5.63106,16000000.0
2009-04-13 10:18:00,5.63198,5.63297,5.6313,5.63256,16000000.0
2009-04-13 10:19:00,5.6324,5.6324,5.63104,5.63122,17000000.0
2009-04-13 10:20:00,5.63186,5.63253,5.6305,5.6305,16000000.0
2009-04-13 10:21:00,5.63055,5.632,5.63028,5.632,7000000.0
2009-04-13 10:22:00,5.63065,5.63158,5.62999,5.62999,10000000.0
2009-04-13 10:23:00,5.63185,5.63201,5.62971,5.63006,14000000.0
2009-04-13 10:24:00,5.63101,5.63203,5.63038,5.63038,13000000.0
2009-04-13 10:25:00,5.63101,5.63164,5.63017,5.63017,12000000.0
2009-04-13 10:26:00,5.63005,5.63155,5.63005,5.63087,11000000.0
2009-04-13 10:27:00,5.63055,5.63146,5.62987,5.63046,13000000.0
2009-04-13 10:28:00,5.63118,5.63152,5.63037,5.63071,13000000.0
2009-04-13 10:29:00,5.63221,5.63231,5.63083,5.63168,11000000.0
2009-04-13 10:30:00,5.63106,5.63256,5.63106,5.63256,9000000.0
2009-04-13 10:31:00,5.63175,5.63258,5.63112,5.63258,16000000.0
2009-04-13 10:32:00,5.63131,5.63229,5.63088,5.63115,9000000.0
2009-04-13 10:33:00,5.63108,5.63228,5.63108,5.63188,12000000.0
2009-04-13 10:34:00,5.63259,5.63259,5.63133,5.63192,11000000.0
2009-04-13 10:35:00,5.63173,5.63189,5.63087,5.63087,17000000.0
2009-04-13 10:36:00,5.63186,5.63186,5.63061,5.63117,10000000.0
2009-04-13 10:37:00,5.6317,5.6317,5.63012,5.63118,15000000.0
2009-04-13 10:38:00,5.63118,5.63188,5.63046,5.63105,17000000.0
2009-04-13 10:39:00,5.63138,5.63242,5.63138,5.63146,13000000.0
2009-04-13 10:40:00,5.63221,5.63264,5.63169,5.63178,10000000.0
2009-04-13 10:41:00,5.63199,5.63341,5.6318,5.63294,15000000.0
2009-04-13 10:42:00,5.63243,5.63366,5.63163,5.63185,12000000.0
2009-04-13 10:43:00,5.63192,5.63277,5.6312,5.6324,13000000.0
2009-04-13 10:44:00,5.63223,5.63275,5.63118,5.63209,12000000.0
2009-04-13 10:45:00,5.6318,5.63295,5.63096,5.63213,13000000.0
2009-04-13 10:46:00,5.63193,5.63305,5.63156,5.6326,13000000.0
2009-04-13 10:47:00,5.6328,5.63306,5.6321,5.6321,7000000.0
2009-04-13 10:48:00,5.63232,5.63352,5.63187,5.63254,12000000.0
2009-04-13 10:49:00,5.63299,5.63316,5.63219,5.63285,10000000.0
2009-04-13 10:50:00,5.63229,5.63292,5.63177,5.63201,14000000.0
2009-04-13 10:51:00,5.63259,5.63287,5.63172,5.63219,11000000.0
2009-04-13 10:52:00,5.63195,5.63359,5.63159,5.63237,20000000.0
2009-04-13 10:53:00,5.63299,5.63311,5.63212,5.63265,9000000.0
2009-04-13 10:54:00,5.63212,5.63379,5.63188,5.63309,18000000.0
2009-04-13 10:55:00,5.63333,5.63373,5.6324,5.63373,10000000.0
2009-04-13 10:56:00,5.63304,5.63327,5.63226,5.63292,11000000.0
2009-04-13 10:57:00,5.63269,5.63332,5.63212,5.63332,8000000.0
2009-04-13 10:58:00,5.6334,5.63344,5.63199,5.63313,10000000.0
2009-04-13 10:59:00,5.6324,5.633,5.63196,5.63278,10000000.0
2009-04-13 11:00:00,5.63209,5.63353,5.63184,5.63205,15000000.0
2009-04-13 11:01:00,5.63277,5.6347,5.63277,5.63387,12000000.0
2009-04-13 11:02:00,5.6336,5.63451,5.63337,5.63372,8000000.0
2009-04-13 11:03:00,5.63407,5.63518,5.63353,5.63421,11000000.0
2009-04-13 11:04:00,5.63271,5.63411,5.63213,5.63323,15000000.0
2009-04-13 11:05:00,5.6328,5.63395,5.63231,5.63245,17000000.0
2009-04-13 11:06:00,5.63243,5.63317,5.63149,5.63243,12000000.0
2009-04-13 11:07:00,5.63286,5.63309,5.63243,5.63265,11000000.0
2009-04-13 11:08:00,5.63245,5.63377,5.63208,5.63232,22000000.0
2009-04-13 11:09:00,5.63287,5.63349,5.63182,5.63292,9000000.0
2009-04-13 11:10:00,5.63169,5.63376,5.63169,5.63297,16000000.0
2009-04-13 11:11:00,5.63308,5.63387,5.6328,5.63357,7000000.0
2009-04-13 11:12:00,5.63309,5.63431,5.63306,5.63415,15000000.0
2009-04-13 11:13:00,5.63454,5.63469,5.6335,5.63388,11000000.0
2009-04-13 11:14:00,5.63459,5.63728,5.63423,5.63699,18000000.0
2009-04-13 11:15:00,5.63575,5.63765,5.63575,5.63649,11000000.0
2009-04-13 11:16:00,5.63627,5.63699,5.63558,5.63608,13000000.0
2009-04-13 11:17:00,5.63777,5.6384,5.63668,5.63765,13000000.0
2009-04-13 11:18:00,5.63866,5.63866,5.637,5.63781,9000000.0
2009-04-13 11:19:00,5.63747,5.63848,5.63639,5.63639,17000000.0
2009-04-13 11:20:00,5.63736,5.63808,5.63662,5.63774,14000000.0
2009-04-13 11:21:00,5.63718,5.63798,5.63654,5.63728,14000000.0
2009-04-13 11:22:00,5.63745,5.63815,5.63701,5.63792,22000000.0
2009-04-13 11:23:00,5.63698,5.63881,5.63687,5.63881,8000000.0
2009-04-13 11:24:00,5.6381,5.6408,5.63767,5.64072,18000000.0
2009-04-13 11:25:00,5.63991,5.64146,5.63988,5.64028,9000000.0
2009-04-13 11:26:00,5.64042,5.64179,5.63978,5.64007,15000000.0
2009-04-13 11:27:00,5.64082,5.64516,5.64082,5.64508,10000000.0
2009-04-13 11:28:00,5.64489,5.64489,5.64098,5.64238,13000000.0
2009-04-13 11:29:00,5.64121,5.64183,5.64039,5.64039,17000000.0
2009-04-13 11:30:00,5.64122,5.64191,5.64015,5.64091,13000000.0
2009-04-13 11:31:00,5.64104,5.64178,5.64039,5.64156,12000000.0
2009-04-13 11:32:00,5.64033,5.64179,5.63994,5.6412,20000000.0
2009-04-13 11:33:00,5.64056,5.64141,5.63952,5.64027,16000000.0
2009-04-13 11:34:00,5.63992,5.64086,5.63947,5.63972,13000000.0
2009-04-13 11:35:00,5.63956,5.64101,5.63839,5.64015,14000000.0
2009-04-13 11:36:00,5.64101,5.64179,5.64045,5.64178,11000000.0
2009-04-13 11:37:00,5.64172,5.64202,5.64009,5.64009,16000000.0
2009-04-13 11:38:00,5.64127,5.64161,5.64081,5.6414,8000000.0
2009-04-13 11:39:00,5.64139,5.64162,5.64042,5.64107,11000000.0
2009-04-13 11:40:00,5.64124,5.64241,5.64025,5.64025,12000000.0
2009-04-13 11:41:00,5.63998,5.64133,5.63998,5.64099,10000000.0
2009-04-13 11:42:00,5.64138,5.64138,5.63888,5.63896,10000000.0
2009-04-13 11:43:00,5.63963,5.63977,5.6386,5.6392,17000000.0
2009-04-13 11:44:00,5.6389,5.64105,5.6389,5.64099,15000000.0
2009-04-13 11:45:00,5.64052,5.64152,5.64,5.64063,16000000.0
2009-04-13 11:46:00,5.64174,5.64247,5.64084,5.64247,7000000.0
2009-04-13 11:47:00,5.64199,5.64219,5.64011,5.64157,16000000.0
2009-04-13 11:48:00,5.64147,5.64275,5.6411,5.64266,13000000.0
2009-04-13 11:49:00,5.64294,5.64374,5.64231,5.6428,10000000.0
2009-04-13 11:50:00,5.64327,5.64451,5.6425,5.6431,12000000.0
2009-04-13 11:51:00,5.64297,5.643,5.64129,5.64181,14000000.0
2009-04-13 11:52:00,5.64134,5.64242,5.64134,5.64178,18000000.0
2009-04-13 11:53:00,5.64177,5.64238,5.64088,5.64233,16000000.0
2009-04-13 11:54:00,5.64218,5.64238,5.64052,5.64086,8000000.0
2009-04-13 11:55:00,5.64213,5.64241,5.64068,5.64113,8000000.0
2009-04-13 11:56:00,5.64043,5.64198,5.63972,5.64071,8000000.0
2009-04-13 11:57:00,5.64138,5.64153,5.6399,5.64045,11000000.0
2009-04-13 11:58:00,5.64007,5.64058,5.63944,5.64019,14000000.0
2009-04-13 11:59:00,5.63993,5.641,5.63935,5.641,11000000.0
2009-04-13 12:00:00,5.64168,5.64168,5.64016,5.64102,15000000.0
2009-04-13 12:01:00,5.64025,5.64068,5.63987,5.64022,13000000.0
2009-04-13 12:02:00,5.64105,5.64145,5.63993,5.6405,15000000.0
2009-04-13 12:03:00,5.64068,5.64112,5.6402,5.64105,11000000.0
2009-04-13 12:04:00,5.6404,5.64089,5.63993,5.64089,9000000.0
2009-04-13 12:05:00,5.64028,5.64035,5.63978,5.64035,9000000.0
2009-04-13 12:06:00,5.64162,5.64162,5.64016,5.64051,15000000.0
2009-04-13 12:07:00,5.64078,5.64084,5.63949,5.63949,11000000.0
2009-04-13 12:08:00,5.64165,5.64165,5.64014,5.64018,8000000.0
2009-04-13 12:09:00,5.64185,5.64185,5.64037,5.64105,18000000.0
2009-04-13 12:10:00,5.64097,5.64174,5.6404,5.64105,14000000.0
2009-04-13 12:11:00,5.64111,5.64136,5.63959,5.64032,9000000.0
2009-04-13 12:12:00,5.63977,5.64053,5.63925,5.63981,18000000.0
2009-04-13 12:13:00,5.64055,5.64055,5.63877,5.64016,12000000.0
2009-04-13 12:14:00,5.63954,5.64051,5.63928,5.64014,10000000.0
2009-04-13 12:15:00,5.6398,5.64044,5.63922,5.63922,8000000.0
2009-04-13 12:16:00,5.64064,5.64188,5.64005,5.64151,14000000.0
2009-04-13 12:17:00,5.64094,5.64131,5.64014,5.64053,13000000.0
2009-04-13 12:18:00,5.64038,5.64203,5.64015,5.64203,10000000.0
2009-04-13 12:19:00,5.64186,5.64208,5.6413,5.64155,11000000.0
2009-04-13 12:20:00,5.64138,5.6419,5.64081,5.64184,8000000.0
2009-04-13 12:21:00,5.64101,5.64141,5.64073,5.64073,20000000.0
2009-04-13 12:22:00,5.64128,5.6417,5.64084,5.64126,14000000.0
2009-04-13 12:23:00,5.64179,5.64186,5.64039,5.64105,11000000.0
2009-04-13 12:24:00,5.64025,5.64156,5.63995,5.64145,17000000.0
2009-04-13 12:25:00,5.64156,5.64193,5.64082,5.64193,12000000.0
2009-04-13 12:26:00,5.64152,5.64173,5.64063,5.64092,7000000.0
2009-04-13 12:27:00,5.64121,5.64188,5.64057,5.64177,7000000.0
2009-04-13 12:28:00,5.6412,5.64175,5.6405,5.6409,19000000.0
2009-04-13 12:29:00,5.64123,5.64123,5.64014,5.64123,12000000.0
2009-04-13 12:30:00,5.64085,5.64148,5.64039,5.6408,10000000.0
2009-04-13 12:31:00,5.64081,5.64161,5.6404,5.6408,12000000.0
2009-04-13 12:32:00,5.64048,5.64126,5.63987,5.63987,12000000.0
2009-04-13 12:33:00,5.64029,5.64056,5.63955,5.63966,15000000.0
2009-04-13 12:34:00,5.64043,5.64049,5.63895,5.64004,12000000.0
2009-04-13 12:35:00,5.63942,5.64042,5.63907,5.63924,12000000.0
2009-04-13 12:36:00,5.63979,5.6402,5.63916,5.6402,15000000.0
2009-04-13 12:37:00,5.63875,5.6398,5.63784,5.63893,8000000.0
2009-04-13 12:38:00,5.6374,5.63793,5.63611,5.63726,15000000.0
2009-04-13 12:39:00,5.63805,5.63891,5.63747,5.63829,14000000.0
2009-04-13 12:40:00,5.63859,5.63954,5.63757,5.63954,18000000.0
2009-04-13 12:41:00,5.6397,5.63977,5.6386,5.63939,11000000.0
2009-04-13 12:42:00,5.63874,5.63943,5.63819,5.63943,17000000.0
2009-04-13 12:43:00,5.63953,5.63955,5.63854,5.63865,11000000.0
2009-04-13 12:44:00,5.63893,5.63912,5.63655,5.63711,13000000.0
2009-04-13 12:45:00,5.63781,5.63866,5.63645,5.63645,10000000.0
2009-04-13 12:46:00,5.6374,5.6374,5.63532,5.63532,20000000.0
2009-04-13 12:47:00,5.6347,5.63612,5.63453,5.6355,10000000.0
2009-04-13 12:48:00,5.63599,5.63605,5.6344,5.63449,10000000.0
2009-04-13 12:49:00,5.6336,5.63448,5.63201,5.63246,15000000.0
2009-04-13 12:50:00,5.63176,5.63176,5.63002,5.63014,14000000.0
2009-04-13 12:51:00,5.63235,5.63326,5.63093,5.63319,14000000.0
2009-04-13 12:52:00,5.63392,5.63428,5.63264,5.63428,9000000.0
2009-04-13 12:53:00,5.63382,5.63486,5.63382,5.63429,9000000.0
2009-04-13 12:54:00,5.63468,5.6354,5.63347,5.63497,20000000.0
2009-04-13 12:55:00,5.6348,5.63589,5.63398,5.63398,12000000.0
2009-04-13 12:56:00,5.63472,5.63558,5.63381,5.63515,7000000.0
2009-04-13 12:57:00,5.63589,5.63638,5.6351,5.63532,13000000.0
2009-04-13 12:58:00,5.63692,5.63693,5.63565,5.6358,16000000.0
2009-04-13 12:59:00,5.63645,5.63645,5.6353,5.63536,14000000.0
2009-04-13 13:00:00,5.63607,5.63613,5.63517,5.63574,12000000.0
2009-04-13 13:01:00,5.63478,5.63485,5.63462,5.63478,17000000.0
2009-04-13 13:02:00,5.63722,5.63722,5.63542,5.63691,10000000.0
2009-04-13 13:03:00,5.63524,5.63658,5.63524,5.63581,22000000.0
2009-04-13 13:04:00,5.6356,5.63695,5.63524,5.6369,20000000.0
2009-04-13 13:05:00,5.63712,5.63712,5.63572,5.63702,14000000.0
2009-04-13 13:06:00,5.63714,5.63714,5.63508,5.63529,17000000.0
2009-04-13 13:07:00,5.63583,5.63583,5.6323,5.63399,22000000.0
2009-04-13 13:08:00,5.63263,5.6344,5.63263,5.63411,12000000.0
2009-04-13 13:09:00,5.63382,5.63437,5.63322,5.63395,12000000.0
2009-04-13 13:10:00,5.63452,5.63509,5.63414,5.63444,20000000.0
2009-04-13 13:11:00,5.63446,5.63449,5.63097,5.63202,12000000.0
2009-04-13 13:12:00,5.63171,5.63355,5.63045,5.6321,16000000.0
2009-04-13 13:13:00,5.63308,5.63309,5.63157,5.63261,14000000.0
2009-04-13 13:14:00,5.63252,5.63374,5.63173,5.63349,17000000.0
2009-04-13 13:15:00,5.63264,5.634,5.63195,5.63195,7000000.0
2009-04-13 13:16:00,5.63214,5.63253,5.63119,5.63253,9000000.0
2009-04-13 13:17:00,5.63276,5.63276,5.63097,5.63205,15000000.0
2009-04-13 13:18:00,5.63086,5.63257,5.63086,5.63096,17000000.0
2009-04-13 13:19:00,5.63116,5.63214,5.63058,5.63179,15000000.0
2009-04-13 13:20:00,5.63165,5.63165,5.62979,5.63151,12000000.0
2009-04-13 13:21:00,5.63152,5.63152,5.62989,5.63056,24000000.0
2009-04-13 13:22:00,5.63088,5.63098,5.62932,5.63024,12000000.0
2009-04-13 13:23:00,5.62993,5.63104,5.62865,5.62961,12000000.0
2009-04-13 13:24:00,5.63079,5.631,5.62943,5.62945,18000000.0
2009-04-13 13:25:00,5.63157,5.63477,5.63096,5.63449,12000000.0
2009-04-13 13:26:00,5.63501,5.63501,5.63315,5.634,12000000.0
2009-04-13 13:27:00,5.6338,5.63456,5.63362,5.63429,9000000.0
2009-04-13 13:28:00,5.63537,5.6357,5.63356,5.63443,15000000.0
2009-04-13 13:29:00,5.63377,5.63476,5.63305,5.63442,14000000.0
2009-04-13 13:30:00,5.63468,5.63551,5.63418,5.63418,11000000.0
2009-04-13 13:31:00,5.63551,5.63553,5.63396,5.63396,11000000.0
2009-04-13 13:32:00,5.63464,5.63464,5.63284,5.63284,8000000.0
2009-04-13 13:33:00,5.63217,5.63375,5.62977,5.6306,14000000.0
2009-04-13 13:34:00,5.62854,5.6307,5.62854,5.63016,11000000.0
2009-04-13 13:35:00,5.63017,5.6321,5.63017,5.6315,16000000.0
2009-04-13 13:36:00,5.63069,5.63157,5.62922,5.62983,8000000.0
2009-04-13 13:37:00,5.63044,5.63044,5.62813,5.62901,17000000.0
2009-04-13 13:38:00,5.62831,5.62969,5.62814,5.62933,14000000.0
2009-04-13 13:39:00,5.6295,5.62998,5.62841,5.62841,10000000.0
2009-04-13 13:40:00,5.62871,5.62939,5.62846,5.6291,8000000.0
2009-04-13 13:41:00,5.62874,5.63028,5.62874,5.62916,11000000.0
2009-04-13 13:42:00,5.62985,5.63036,5.62927,5.63035,14000000.0
2009-04-13 13:43:00,5.63097,5.63097,5.62974,5.63069,11000000.0
2009-04-13 13:44:00,5.62988,5.62988,5.62903,5.62906,11000000.0
2009-04-13 13:45:00,5.62927,5.62927,5.62709,5.62709,14000000.0
2009-04-13 13:46:00,5.62857,5.6298,5.6279,5.62974,11000000.0
2009-04-13 13:47:00,5.62904,5.6307,5.62904,5.6307,13000000.0
2009-04-13 13:48:00,5.63018,5.63087,5.62894,5.62978,14000000.0
2009-04-13 13:49:00,5.62905,5.63099,5.62905,5.63049,12000000.0
2009-04-13 13:50:00,5.62924,5.63184,5.62924,5.63028,16000000.0
2009-04-13 13:51:00,5.63108,5.63163,5.6301,5.6301,14000000.0
2009-04-13 13:52:00,5.63036,5.63139,5.62977,5.62977,10000000.0
2009-04-13 13:53:00,5.62931,5.63016,5.62888,5.62902,10000000.0
2009-04-13 13:54:00,5.62862,5.62969,5.62819,5.62891,8000000.0
2009-04-13 13:55:00,5.62918,5.62999,5.62847,5.62854,13000000.0
2009-04-13 13:56:00,5.62754,5.62916,5.62734,5.62824,17000000.0
2009-04-13 13:57:00,5.62832,5.62887,5.62747,5.62765,13000000.0
2009-04-13 13:58:00,5.62837,5.62944,5.62812,5.62894,7000000.0
2009-04-13 13:59:00,5.6296,5.62973,5.62851,5.62867,9000000.0
2009-04-13 14:00:00,5.62904,5.63066,5.62904,5.63066,7000000.0
2009-04-13 14:01:00,5.63098,5.63107,5.62973,5.631,11000000.0
2009-04-13 14:02:00,5.63036,5.63036,5.62643,5.62828,19000000.0
2009-04-13 14:03:00,5.62653,5.62736,5.62442,5.62505,13000000.0
2009-04-13 14:04:00,5.62351,5.62417,5.62065,5.62087,22000000.0
2009-04-13 14:05:00,5.62019,5.62081,5.61876,5.62058,17000000.0
2009-04-13 14:06:00,5.61939,5.62032,5.61865,5.61917,11000000.0
2009-04-13 14:07:00,5.62012,5.62087,5.61886,5.61987,9000000.0
2009-04-13 14:08:00,5.62145,5.62159,5.62016,5.62052,11000000.0
2009-04-13 14:09:00,5.62092,5.62191,5.61997,5.62191,12000000.0
2009-04-13 14:10:00,5.62193,5.62193,5.61883,5.62007,13000000.0
2009-04-13 14:11:00,5.62067,5.62067,5.61845,5.61935,14000000.0
2009-04-13 14:12:00,5.62066,5.62138,5.61912,5.62138,11000000.0
2009-04-13 14:13:00,5.62255,5.62275,5.62099,5.62275,11000000.0
2009-04-13 14:14:00,5.62218,5.62455,5.62218,5.62455,7000000.0
2009-04-13 14:15:00,5.62428,5.62593,5.62311,5.62531,14000000.0
2009-04-13 14:16:00,5.62467,5.626,5.62438,5.626,13000000.0
2009-04-13 14:17:00,5.6251,5.62651,5.62466,5.62546,22000000.0
2009-04-13 14:18:00,5.62529,5.62645,5.62513,5.6257,15000000.0
2009-04-13 14:19:00,5.62652,5.62652,5.62329,5.62516,12000000.0
2009-04-13 14:20:00,5.62413,5.62444,5.62327,5.62327,7000000.0
2009-04-13 14:21:00,5.62426,5.62458,5.62307,5.62337,13000000.0
2009-04-13 14:22:00,5.62463,5.62463,5.6233,5.6233,8000000.0
2009-04-13 14:23:00,5.62323,5.62374,5.62209,5.62239,11000000.0
2009-04-13 14:24:00,5.62122,5.62133,5.6176,5.61822,13000000.0
2009-04-13 14:25:00,5.61628,5.61883,5.61628,5.61801,15000000.0
2009-04-13 14:26:00,5.6172,5.6181,5.617,5.61712,8000000.0
2009-04-13 14:27:00,5.61642,5.61822,5.61642,5.61819,10000000.0
2009-04-13 14:28:00,5.61593,5.61691,5.61458,5.61593,11000000.0
2009-04-13 14:29:00,5.61446,5.61479,5.61123,5.6127,21000000.0
2009-04-13 14:30:00,5.6124,5.6124,5.60532,5.60532,11000000.0
2009-04-13 14:31:00,5.60511,5.60838,5.60511,5.60833,17000000.0
2009-04-13 14:32:00,5.60894,5.6092,5.60738,5.60871,15000000.0
2009-04-13 14:33:00,5.60861,5.60883,5.60749,5.60883,8000000.0
2009-04-13 14:34:00,5.60762,5.61087,5.60725,5.61087,9000000.0
2009-04-13 14:35:00,5.60964,5.61186,5.60945,5.61178,11000000.0
2009-04-13 14:36:00,5.61149,5.61149,5.60888,5.60906,15000000.0
2009-04-13 14:37:00,5.60825,5.60825,5.60654,5.60685,8000000.0
2009-04-13 14:38:00,5.60776,5.60776,5.60557,5.60563,10000000.0
2009-04-13 14:39:00,5.60604,5.60604,5.60396,5.60512,19000000.0
2009-04-13 14:40:00,5.60222,5.60332,5.59659,5.59708,15000000.0
2009-04-13 14:41:00,5.59762,5.60026,5.59531,5.60026,15000000.0
2009-04-13 14:42:00,5.59984,5.60063,5.59854,5.59899,17000000.0
2009-04-13 14:43:00,5.59929,5.6005,5.59732,5.5977,15000000.0
2009-04-13 14:44:00,5.59791,5.59888,5.59656,5.5972,15000000.0
2009-04-13 14:45:00,5.59676,5.59749,5.59571,5.59612,9000000.0
2009-04-13 14:46:00,5.59742,5.59786,5.59657,5.59786,11000000.0
2009-04-13 14:47:00,5.59816,5.59899,5.59628,5.59628,12000000.0
2009-04-13 14:48:00,5.59804,5.59852,5.59708,5.59827,12000000.0
2009-04-13 14:49:00,5.59915,5.60006,5.59746,5.60006,12000000.0
2009-04-13 14:50:00,5.59873,5.59945,5.59791,5.59811,15000000.0
2009-04-13 14:51:00,5.59754,5.59769,5.59627,5.59701,10000000.0
2009-04-13 14:52:00,5.59581,5.59616,5.59206,5.59392,13000000.0
2009-04-13 14:53:00,5.59506,5.5966,5.59385,5.5966,13000000.0
2009-04-13 14:54:00,5.59623,5.59758,5.59519,5.59758,9000000.0
2009-04-13 14:55:00,5.59757,5.60007,5.59733,5.5998,16000000.0
2009-04-13 14:56:00,5.60034,5.60115,5.59969,5.60086,15000000.0
2009-04-13 14:57:00,5.60184,5.60232,5.60001,5.60232,15000000.0
2009-04-13 14:58:00,5.60287,5.60287,5.60164,5.60257,11000000.0
2009-04-13 14:59:00,5.60135,5.60291,5.60135,5.60185,14000000.0
2009-04-13 15:00:00,5.60066,5.60294,5.59746,5.59953,18000000.0
2009-04-13 15:01:00,5.59822,5.60207,5.59739,5.60102,12000000.0
2009-04-13 15:02:00,5.60227,5.60318,5.60187,5.60295,7000000.0
2009-04-13 15:03:00,5.60374,5.60528,5.6026,5.60454,18000000.0
2009-04-13 15:04:00,5.60333,5.60492,5.60307,5.60336,21000000.0
2009-04-13 15:05:00,5.60289,5.60495,5.60238,5.60459,13000000.0
2009-04-13 15:06:00,5.60395,5.60481,5.60334,5.60416,14000000.0
2009-04-13 15:07:00,5.60415,5.60446,5.60243,5.60304,22000000.0
2009-04-13 15:08:00,5.60418,5.60418,5.60182,5.60235,10000000.0
2009-04-13 15:09:00,5.60194,5.60256,5.60033,5.60151,9000000.0
2009-04-13 15:10:00,5.60035,5.60119,5.59894,5.60088,14000000.0
2009-04-13 15:11:00,5.60148,5.60212,5.60007,5.60105,12000000.0
2009-04-13 15:12:00,5.60209,5.60242,5.60073,5.60136,13000000.0
2009-04-13 15:13:00,5.60144,5.60209,5.60042,5.60183,12000000.0
2009-04-13 15:14:00,5.60173,5.60173,5.5985,5.5985,10000000.0
2009-04-13 15:15:00,5.59815,5.59886,5.59595,5.59775,16000000.0
2009-04-13 15:16:00,5.59749,5.599,5.5966,5.59879,15000000.0
2009-04-13 15:17:00,5.59795,5.59913,5.59709,5.59913,14000000.0
2009-04-13 15:18:00,5.59887,5.59887,5.59724,5.59841,12000000.0
2009-04-13 15:19:00,5.59878,5.60032,5.59847,5.59924,11000000.0
2009-04-13 15:20:00,5.60022,5.60126,5.5994,5.60008,14000000.0
2009-04-13 15:21:00,5.59937,5.59986,5.59706,5.59762,14000000.0
2009-04-13 15:22:00,5.5958,5.5983,5.5958,5.59782,10000000.0
2009-04-13 15:23:00,5.59722,5.59775,5.59668,5.5971,11000000.0
2009-04-13 15:24:00,5.59687,5.59748,5.59649,5.59743,10000000.0
2009-04-13 15:25:00,5.59771,5.60018,5.59715,5.59956,16000000.0
2009-04-13 15:26:00,5.60085,5.60337,5.59973,5.60227,15000000.0
2009-04-13 15:27:00,5.60205,5.60301,5.60189,5.60275,10000000.0
2009-04-13 15:28:00,5.60325,5.60421,5.60268,5.60383,11000000.0
2009-04-13 15:29:00,5.60372,5.60438,5.60266,5.60285,19000000.0
2009-04-13 15:30:00,5.60399,5.60399,5.60257,5.60272,10000000.0
2009-04-13 15:31:00,5.6018,5.60289,5.59861,5.59947,14000000.0
2009-04-13 15:32:00,5.60053,5.60233,5.59988,5.60233,12000000.0
2009-04-13 15:33:00,5.60338,5.60345,5.60146,5.60259,20000000.0
2009-04-13 15:34:00,5.60392,5.60392,5.60117,5.60117,12000000.0
2009-04-13 15:35:00,5.60353,5.60459,5.60094,5.60459,12000000.0
2009-04-13 15:36:00,5.60459,5.60496,5.60389,5.60414,10000000.0
2009-04-13 15:37:00,5.60433,5.60467,5.60312,5.60393,10000000.0
2009-04-13 15:38:00,5.60379,5.60468,5.60234,5.60358,13000000.0
2009-04-13 15:39:00,5.60362,5.6038,5.60281,5.6035,7000000.0
2009-04-13 15:40:00,5.60125,5.60255,5.60075,5.60122,10000000.0
2009-04-13 15:41:00,5.59984,5.60209,5.59941,5.60209,9000000.0
2009-04-13 15:42:00,5.60123,5.60218,5.59929,5.60091,13000000.0
2009-04-13 15:43:00,5.60026,5.60075,5.5984,5.59847,16000000.0
2009-04-13 15:44:00,5.59904,5.59912,5.59783,5.59783,14000000.0
2009-04-13 15:45:00,5.59982,5.59993,5.59823,5.59971,15000000.0
2009-04-13 15:46:00,5.59886,5.60167,5.59886,5.60112,13000000.0
2009-04-13 15:47:00,5.60272,5.60725,5.60271,5.60725,9000000.0
2009-04-13 15:48:00,5.60804,5.6089,5.60643,5.60708,21000000.0
2009-04-13 15:49:00,5.60787,5.60808,5.60621,5.60697,23000000.0
2009-04-13 15:50:00,5.60706,5.60953,5.60706,5.60929,12000000.0
2009-04-13 15:51:00,5.6088,5.6088,5.60666,5.6074,19000000.0
2009-04-13 15:52:00,5.60765,5.60826,5.60617,5.60687,15000000.0
2009-04-13 15:53:00,5.60551,5.60697,5.60509,5.60577,14000000.0
2009-04-13 15:54:00,5.6052,5.60542,5.60402,5.60432,15000000.0
2009-04-13 15:55:00,5.60505,5.6065,5.60487,5.60618,12000000.0
2009-04-13 15:56:00,5.60702,5.60818,5.60636,5.60703,18000000.0
2009-04-13 15:57:00,5.60792,5.60866,5.60738,5.60775,10000000.0
2009-04-13 15:58:00,5.60687,5.60849,5.60659,5.60797,22000000.0
2009-04-13 15:59:00,5.60794,5.60961,5.60764,5.60793,12000000.0
2009-04-13 16:00:00,5.60879,5.60958,5.60752,5.60857,12000000.0
2009-04-13 16:01:00,5.60669,5.60685,5.6035,5.60495,12000000.0
2009-04-13 16:02:00,5.60444,5.6061,5.60397,5.60459,13000000.0
2009-04-13 16:03:00,5.6044,5.60521,5.6042,5.6049,13000000.0
2009-04-13 16:04:00,5.60575,5.60575,5.60373,5.605,11000000.0
2009-04-13 16:05:00,5.60463,5.60504,5.60368,5.60463,9000000.0
2009-04-13 16:06:00,5.60518,5.60615,5.60393,5.60479,14000000.0
2009-04-13 16:07:00,5.60456,5.60471,5.60314,5.6038,15000000.0
2009-04-13 16:08:00,5.60391,5.60431,5.60156,5.60367,15000000.0
2009-04-13 16:09:00,5.6029,5.60534,5.6029,5.60441,17000000.0
2009-04-13 16:10:00,5.60311,5.60443,5.60207,5.60207,14000000.0
2009-04-13 16:11:00,5.6007,5.60149,5.59948,5.59981,9000000.0
2009-04-13 16:12:00,5.60016,5.60071,5.59695,5.59803,15000000.0
2009-04-13 16:13:00,5.59762,5.59876,5.5966,5.59872,14000000.0
2009-04-13 16:14:00,5.5985,5.59869,5.59674,5.5975,12000000.0
2009-04-13 16:15:00,5.59844,5.59878,5.59715,5.59739,14000000.0
2009-04-13 16:16:00,5.59753,5.59818,5.59644,5.59694,13000000.0
2009-04-13 16:17:00,5.59771,5.59914,5.59683,5.59914,18000000.0
2009-04-13 16:18:00,5.59832,5.6016,5.59734,5.59951,13000000.0
2009-04-13 16:19:00,5.59849,5.59908,5.59756,5.59908,8000000.0
2009-04-13 16:20:00,5.59815,5.59857,5.59674,5.59795,13000000.0
2009-04-13 16:21:00,5.59688,5.59688,5.5942,5.59517,12000000.0
2009-04-13 16:22:00,5.5961,5.59673,5.59447,5.59673,11000000.0
2009-04-13 16:23:00,5.5971,5.5975,5.5961,5.5975,14000000.0
2009-04-13 16:24:00,5.59799,5.59853,5.59612,5.59692,15000000.0
2009-04-13 16:25:00,5.5968,5.59775,5.59647,5.5977,11000000.0
2009-04-13 16:26:00,5.59743,5.59968,5.59743,5.59968,8000000.0
2009-04-13 16:27:00,5.59861,5.59987,5.5981,5.59909,10000000.0
2009-04-13 16:28:00,5.59999,5.60045,5.59861,5.59982,15000000.0
2009-04-13 16:29:00,5.59882,5.60087,5.59844,5.60055,7000000.0
2009-04-13 16:30:00,5.59895,5.60093,5.59832,5.59989,16000000.0
2009-04-13 16:31:00,5.60031,5.60079,5.59912,5.59912,14000000.0
2009-04-13 16:32:00,5.60051,5.6006,5.59937,5.60004,7000000.0
2009-04-13 16:33:00,5.59931,5.60199,5.59931,5.60191,8000000.0
2009-04-13 16:34:00,5.60152,5.60176,5.59983,5.60063,8000000.0
2009-04-13 16:35:00,5.60131,5.60131,5.6003,5.60112,9000000.0
2009-04-13 16:36:00,5.59941,5.60042,5.59746,5.59837,13000000.0
2009-04-13 16:37:00,5.59739,5.59816,5.59673,5.59737,18000000.0
2009-04-13 16:38:00,5.59828,5.59925,5.59745,5.59912,18000000.0
2009-04-13 16:39:00,5.59932,5.59955,5.59797,5.59955,20000000.0
2009-04-13 16:40:00,5.59915,5.60124,5.5986,5.60002,13000000.0
2009-04-13 16:41:00,5.59914,5.60002,5.59787,5.59839,20000000.0
2009-04-13 16:42:00,5.59826,5.59965,5.59775,5.59925,18000000.0
2009-04-13 16:43:00,5.59992,5.60022,5.59857,5.59952,15000000.0
2009-04-13 16:44:00,5.59911,5.60035,5.59851,5.60035,20000000.0
2009-04-13 16:45:00,5.59906,5.60089,5.59896,5.59949,13000000.0
2009-04-13 16:46:00,5.59995,5.60056,5.59941,5.59977,15000000.0
2009-04-13 16:47:00,5.60037,5.60037,5.59842,5.59878,8000000.0
2009-04-13 16:48:00,5.59827,5.59969,5.59745,5.59889,11000000.0
2009-04-13 16:49:00,5.59725,5.59735,5.59575,5.59652,12000000.0
2009-04-13 16:50:00,5.59515,5.59624,5.59179,5.59249,15000000.0
2009-04-13 16:51:00,5.59095,5.59368,5.59095,5.59337,18000000.0
2009-04-13 16:52:00,5.59368,5.59368,5.59032,5.59107,14000000.0
2009-04-13 16:53:00,5.59073,5.59073,5.58762,5.58878,8000000.0
2009-04-13 16:54:00,5.58835,5.59002,5.58748,5.59002,11000000.0
2009-04-13 16:55:00,5.58917,5.58989,5.58777,5.58904,12000000.0
2009-04-13 16:56:00,5.58831,5.5897,5.58753,5.588,10000000.0
2009-04-13 16:57:00,5.58784,5.58846,5.5875,5.58843,8000000.0
2009-04-13 16:58:00,5.58621,5.58796,5.58621,5.5878,9000000.0
2009-04-13 16:59:00,5.58818,5.58818,5.58657,5.58818,13000000.0
2009-04-13 17:00:00,5.58804,5.58804,5.58486,5.5862,11000000.0
2009-04-13 17:01:00,5.58662,5.58852,5.58581,5.58748,12000000.0
2009-04-13 17:02:00,5.58852,5.58977,5.58819,5.58977,10000000.0
2009-04-13 17:03:00,5.59049,5.59088,5.5888,5.58921,16000000.0
2009-04-13 17:04:00,5.59062,5.59081,5.58938,5.58955,13000000.0
2009-04-13 17:05:00,5.58931,5.58968,5.58716,5.58803,16000000.0
2009-04-13 17:06:00,5.58749,5.5889,5.58689,5.58844,12000000.0
2009-04-13 17:07:00,5.58845,5.58884,5.58768,5.58858,8000000.0
2009-04-13 17:08:00,5.58981,5.58981,5.58675,5.58802,21000000.0
2009-04-13 17:09:00,5.58675,5.58814,5.58675,5.58752,16000000.0
2009-04-13 17:10:00,5.58764,5.58775,5.58671,5.58692,11000000.0
2009-04-13 17:11:00,5.58735,5.58794,5.5864,5.5871,11000000.0
2009-04-13 17:12:00,5.58572,5.58642,5.58515,5.58517,9000000.0
2009-04-13 17:13:00,5.5866,5.58701,5.5856,5.58595,9000000.0
2009-04-13 17:14:00,5.58645,5.587,5.58516,5.58518,17000000.0
2009-04-13 17:15:00,5.58504,5.58568,5.58374,5.58374,11000000.0
2009-04-13 17:16:00,5.58352,5.58467,5.582,5.58206,15000000.0
2009-04-13 17:17:00,5.58242,5.58242,5.58073,5.58232,13000000.0
2009-04-13 17:18:00,5.58209,5.58226,5.58066,5.58208,15000000.0
2009-04-13 17:19:00,5.58156,5.58187,5.58014,5.58166,17000000.0
2009-04-13 17:20:00,5.58217,5.58315,5.58106,5.58315,12000000.0
2009-04-13 17:21:00,5.58316,5.58352,5.58251,5.58277,7000000.0
2009-04-13 17:22:00,5.58173,5.58281,5.58131,5.58194,14000000.0
2009-04-13 17:23:00,5.58254,5.5838,5.58233,5.58304,13000000.0
2009-04-13 17:24:00,5.58381,5.58422,5.58311,5.58311,9000000.0
2009-04-13 17:25:00,5.58302,5.58447,5.58302,5.58408,11000000.0
2009-04-13 17:26:00,5.58436,5.58544,5.58354,5.58532,16000000.0
2009-04-13 17:27:00,5.58385,5.58556,5.58385,5.58393,9000000.0
2009-04-13 17:28:00,5.58444,5.58572,5.58217,5.58217,15000000.0
2009-04-13 17:29:00,5.58206,5.58323,5.58163,5.58323,11000000.0
2009-04-13 17:30:00,5.58126,5.58291,5.58089,5.58204,19000000.0
2009-04-13 17:31:00,5.58098,5.58224,5.58084,5.5819,11000000.0
2009-04-13 17:32:00,5.5806,5.58206,5.58025,5.58132,9000000.0
2009-04-13 17:33:00,5.5807,5.58212,5.58047,5.58212,10000000.0
2009-04-13 17:34:00,5.57944,5.58124,5.57481,5.57689,14000000.0
2009-04-13 17:35:00,5.57552,5.5758,5.57388,5.57502,13000000.0
2009-04-13 17:36:00,5.57462,5.57462,5.56687,5.56687,11000000.0
2009-04-13 17:37:00,5.56625,5.56707,5.56318,5.56474,15000000.0
2009-04-13 17:38:00,5.56635,5.56728,5.56435,5.56728,17000000.0
2009-04-13 17:39:00,5.56647,5.56693,5.56497,5.565,8000000.0
2009-04-13 17:40:00,5.56434,5.5657,5.56296,5.56455,12000000.0
2009-04-13 17:41:00,5.56454,5.56695,5.56378,5.56525,21000000.0
2009-04-13 17:42:00,5.56656,5.56732,5.56553,5.56689,13000000.0
2009-04-13 17:43:00,5.56612,5.56664,5.56492,5.56578,11000000.0
2009-04-13 17:44:00,5.5647,5.56658,5.56441,5.56658,19000000.0
2009-04-13 17:45:00,5.56613,5.56641,5.56383,5.56389,10000000.0
2009-04-13 17:46:00,5.56395,5.56716,5.56309,5.56501,13000000.0
2009-04-13 17:47:00,5.56588,5.56689,5.56533,5.56687,9000000.0
2009-04-13 17:48:00,5.56709,5.57007,5.56709,5.5693,14000000.0
2009-04-13 17:49:00,5.56949,5.57041,5.56864,5.56943,14000000.0
2009-04-13 17:50:00,5.56963,5.56963,5.56775,5.56879,17000000.0
2009-04-13 17:51:00,5.57007,5.57154,5.56864,5.57154,13000000.0
2009-04-13 17:52:00,5.57,5.57216,5.57,5.57023,24000000.0
2009-04-13 17:53:00,5.57041,5.57045,5.56831,5.56976,16000000.0
2009-04-13 17:54:00,5.56972,5.57169,5.56952,5.57112,16000000.0
2009-04-13 17:55:00,5.57108,5.57369,5.57108,5.57313,13000000.0
2009-04-13 17:56:00,5.57158,5.57372,5.57158,5.57255,15000000.0
2009-04-13 17:57:00,5.57182,5.5722,5.57024,5.57118,10000000.0
2009-04-13 17:58:00,5.57109,5.57263,5.57083,5.57148,15000000.0
2009-04-13 17:59:00,5.5709,5.57291,5.5709,5.57247,13000000.0
2009-04-13 18:00:00,5.57374,5.57375,5.57179,5.57203,7000000.0
2009-04-13 18:01:00,5.572,5.57264,5.57127,5.57177,18000000.0
2009-04-13 18:02:00,5.57204,5.57227,5.5706,5.5716,17000000.0
2009-04-13 18:03:00,5.57223,5.57255,5.57127,5.57255,16000000.0
2009-04-13 18:04:00,5.57257,5.57363,5.57126,5.5722,14000000.0
2009-04-13 18:05:00,5.57308,5.57588,5.57267,5.57436,13000000.0
2009-04-13 18:06:00,5.5752,5.57533,5.5728,5.57367,18000000.0
2009-04-13 18:07:00,5.57318,5.57415,5.57179,5.57342,12000000.0
2009-04-13 18:08:00,5.57235,5.57477,5.57235,5.57395,18000000.0
2009-04-13 18:09:00,5.57596,5.57596,5.57291,5.5732,12000000.0
2009-04-13 18:10:00,5.57422,5.57435,5.5723,5.57273,13000000.0
2009-04-13 18:11:00,5.57253,5.57253,5.57033,5.57094,10000000.0
2009-04-13 18:12:00,5.57178,5.57276,5.57079,5.57276,11000000.0
2009-04-13 18:13:00,5.57331,5.57331,5.57147,5.57147,14000000.0
2009-04-13 18:14:00,5.57156,5.57389,5.57156,5.5727,10000000.0
2009-04-13 18:15:00,5.57325,5.57386,5.57238,5.57386,10000000.0
2009-04-13 18:16:00,5.57427,5.57432,5.57331,5.57342,9000000.0
2009-04-13 18:17:00,5.57318,5.5739,5.57246,5.57312,18000000.0
2009-04-13 18:18:00,5.57403,5.57662,5.57298,5.57662,14000000.0
2009-04-13 18:19:00,5.57705,5.57813,5.57651,5.57813,10000000.0
2009-04-13 18:20:00,5.5784,5.57987,5.57739,5.57987,15000000.0
2009-04-13 18:21:00,5.5784,5.57982,5.57756,5.57882,18000000.0
2009-04-13 18:22:00,5.5782,5.5782,5.57636,5.57661,14000000.0
2009-04-13 18:23:00,5.57821,5.57824,5.57663,5.57663,7000000.0
2009-04-13 18:24:00,5.57713,5.57754,5.57531,5.57531,9000000.0
2009-04-13 18:25:00,5.57565,5.57651,5.5754,5.57598,13000000.0
2009-04-13 18:26:00,5.57603,5.57703,5.57558,5.57642,16000000.0
2009-04-13 18:27:00,5.57505,5.57688,5.57505,5.57651,14000000.0
2009-04-13 18:28:00,5.57573,5.5766,5.57504,5.5766,13000000.0
2009-04-13 18:29:00,5.57548,5.57636,5.5751,5.57564,11000000.0
2009-04-13 18:30:00,5.57548,5.57656,5.57506,5.57581,16000000.0
2009-04-13 18:31:00,5.5759,5.57653,5.57445,5.57445,12000000.0
2009-04-13 18:32:00,5.57401,5.57492,5.57362,5.57375,11000000.0
2009-04-13 18:33:00,5.57512,5.57581,5.57405,5.57493,13000000.0
2009-04-13 18:34:00,5.5747,5.57624,5.5747,5.57552,13000000.0
2009-04-13 18:35:00,5.57509,5.57619,5.57483,5.57546,18000000.0
2009-04-13 18:36:00,5.57606,5.57606,5.57437,5.5748,18000000.0
2009-04-13 18:37:00,5.57435,5.57604,5.57435,5.57531,18000000.0
2009-04-13 18:38:00,5.57521,5.57586,5.57439,5.57462,11000000.0
2009-04-13 18:39:00,5.57556,5.57569,5.57466,5.57466,11000000.0
2009-04-13 18:40:00,5.57543,5.57571,5.57405,5.57542,14000000.0
2009-04-13 18:41:00,5.57532,5.57532,5.57403,5.57441,16000000.0
2009-04-13 18:42:00,5.57452,5.57452,5.5729,5.5729,14000000.0
2009-04-13 18:43:00,5.57324,5.57365,5.57214,5.57254,10000000.0
2009-04-13 18:44:00,5.57236,5.57308,5.57171,5.57188,13000000.0
2009-04-13 18:45:00,5.57337,5.57396,5.57092,5.57092,13000000.0
2009-04-13 18:46:00,5.5717,5.57232,5.57075,5.57218,12000000.0
2009-04-13 18:47:00,5.57082,5.57187,5.57029,5.57039,14000000.0
2009-04-13 18:48:00,5.57057,5.57057,5.56734,5.56817,15000000.0
2009-04-13 18:49:00,5.56773,5.56816,5.56614,5.56614,12000000.0
2009-04-13 18:50:00,5.56783,5.56783,5.5656,5.5656,9000000.0
2009-04-13 18:51:00,5.567,5.56759,5.56585,5.56585,17000000.0
2009-04-13 18:52:00,5.5671,5.56784,5.56631,5.56784,9000000.0
2009-04-13 18:53:00,5.56689,5.56815,5.56666,5.56739,14000000.0
2009-04-13 18:54:00,5.56751,5.56925,5.56732,5.56925,14000000.0
2009-04-13 18:55:00,5.56911,5.5704,5.56911,5.5704,10000000.0
2009-04-13 18:56:00,5.57081,5.57104,5.56867,5.5695,16000000.0
2009-04-13 18:57:00,5.57019,5.57019,5.56758,5.56758,17000000.0
2009-04-13 18:58:00,5.5671,5.5695,5.5671,5.5688,14000000.0
2009-04-13 18:59:00,5.5687,5.57014,5.5687,5.57014,14000000.0
2009-04-13 19:00:00,5.571,5.57199,5.56919,5.57199,15000000.0
2009-04-13 19:01:00,5.57234,5.57344,5.57179,5.57231,15000000.0
2009-04-13 19:02:00,5.57152,5.57271,5.57135,5.57212,14000000.0
2009-04-13 19:03:00,5.57164,5.57237,5.57066,5.57074,14000000.0
2009-04-13 19:04:00,5.57125,5.57165,5.57014,5.57165,12000000.0
2009-04-13 19:05:00,5.57153,5.57228,5.57088,5.57162,15000000.0
2009-04-13 19:06:00,5.57209,5.5733,5.57128,5.5733,16000000.0
2009-04-13 19:07:00,5.57187,5.57336,5.57175,5.57217,20000000.0
2009-04-13 19:08:00,5.57287,5.57376,5.57227,5.57376,8000000.0
2009-04-13 19:09:00,5.5731,5.57403,5.57229,5.57303,17000000.0
2009-04-13 19:10:00,5.57246,5.5733,5.5713,5.5713,9000000.0
2009-04-13 19:11:00,5.57209,5.57302,5.57082,5.57173,16000000.0
2009-04-13 19:12:00,5.57196,5.57227,5.57084,5.57227,13000000.0
2009-04-13 19:13:00,5.57187,5.57256,5.57132,5.57256,10000000.0
2009-04-13 19:14:00,5.57195,5.57281,5.57114,5.57149,20000000.0
2009-04-13 19:15:00,5.57156,5.57248,5.57091,5.571,12000000.0
2009-04-13 19:16:00,5.57198,5.57206,5.57081,5.57081,8000000.0
2009-04-13 19:17:00,5.57076,5.57269,5.57076,5.57142,18000000.0
2009-04-13 19:18:00,5.57251,5.57251,5.57049,5.57049,11000000.0
2009-04-13 19:19:00,5.57183,5.57183,5.57051,5.57107,12000000.0
2009-04-13 19:20:00,5.57099,5.57099,5.56885,5.56918,14000000.0
2009-04-13 19:21:00,5.56836,5.5695,5.56744,5.56835,13000000.0
2009-04-13 19:22:00,5.56869,5.56937,5.56815,5.56937,12000000.0
2009-04-13 19:23:00,5.56877,5.56929,5.56797,5.56813,14000000.0
2009-04-13 19:24:00,5.56919,5.56981,5.56794,5.56975,19000000.0
2009-04-13 19:25:00,5.56952,5.56952,5.56723,5.56835,8000000.0
2009-04-13 19:26:00,5.56804,5.56804,5.56655,5.56684,7000000.0
2009-04-13 19:27:00,5.56631,5.5678,5.56559,5.56559,20000000.0
2009-04-13 19:28:00,5.56677,5.56722,5.56565,5.56637,17000000.0
2009-04-13 19:29:00,5.56706,5.56804,5.5669,5.56804,10000000.0
2009-04-13 19:30:00,5.56706,5.56836,5.567,5.56725,15000000.0
2009-04-13 19:31:00,5.56786,5.56799,5.56688,5.5675,11000000.0
2009-04-13 19:32:00,5.56705,5.56849,5.56705,5.56849,9000000.0
2009-04-13 19:33:00,5.5685,5.5685,5.56705,5.56708,14000000.0
2009-04-13 19:34:00,5.56718,5.56783,5.56674,5.56676,17000000.0
2009-04-13 19:35:00,5.56769,5.56815,5.56699,5.56756,8000000.0
2009-04-13 19:36:00,5.56755,5.56835,5.56681,5.56835,15000000.0
2009-04-13 19:37:00,5.56705,5.56778,5.5668,5.56726,8000000.0
2009-04-13 19:38:00,5.56801,5.56844,5.56688,5.56763,15000000.0
2009-04-13 19:39:00,5.56799,5.56903,5.56671,5.56903,17000000.0
2009-04-13 19:40:00,5.56797,5.56867,5.56701,5.56701,16000000.0
2009-04-13 19:41:00,5.56872,5.56872,5.56761,5.56809,11000000.0
2009-04-13 19:42:00,5.56722,5.56844,5.56707,5.56797,15000000.0
2009-04-13 19:43:00,5.56867,5.5689,5.56737,5.56751,14000000.0
2009-04-13 19:44:00,5.56793,5.56844,5.56728,5.56766,14000000.0
2009-04-13 19:45:00,5.56737,5.56893,5.56686,5.56806,15000000.0
2009-04-13 19:46:00,5.56838,5.56844,5.56679,5.567,15000000.0
2009-04-13 19:47:00,5.56719,5.56736,5.56631,5.56672,16000000.0
2009-04-13 19:48:00,5.5662,5.56709,5.56508,5.56622,16000000.0
2009-04-13 19:49:00,5.56616,5.56619,5.56467,5.56583,8000000.0
2009-04-13 19:50:00,5.56575,5.56662,5.56519,5.56636,9000000.0
2009-04-13 19:51:00,5.56565,5.5663,5.56483,5.56592,19000000.0
2009-04-13 19:52:00,5.56596,5.56596,5.56466,5.56494,11000000.0
2009-04-13 19:53:00,5.56568,5.56574,5.56469,5.56545,14000000.0
2009-04-13 19:54:00,5.56583,5.56583,5.56399,5.56534,18000000.0
2009-04-13 19:55:00,5.56493,5.56596,5.56416,5.56488,13000000.0
2009-04-13 19:56:00,5.56564,5.56612,5.56507,5.56553,10000000.0
2009-04-13 19:57:00,5.56609,5.56665,5.56518,5.56551,16000000.0
2009-04-13 19:58:00,5.56685,5.56779,5.56567,5.5673,15000000.0
2009-04-13 19:59:00,5.56756,5.56869,5.5671,5.56768,14000000.0
2009-04-13 20:00:00,5.56792,5.56861,5.56731,5.56746,11000000.0
2009-04-13 20:01:00,5.56869,5.56898,5.56763,5.56824,24000000.0
2009-04-13 20:02:00,5.56886,5.56989,5.5687,5.56922,11000000.0
2009-04-13 20:03:00,5.57031,5.57064,5.56925,5.56995,11000000.0
2009-04-13 20:04:00,5.5706,5.57096,5.56961,5.56996,10000000.0
2009-04-13 20:05:00,5.56982,5.57051,5.56956,5.5698,17000000.0
2009-04-13 20:06:00,5.56887,5.56981,5.56835,5.56946,10000000.0
2009-04-13 20:07:00,5.56955,5.57089,5.56855,5.56984,14000000.0
2009-04-13 20:08:00,5.56944,5.57035,5.56872,5.56957,13000000.0
2009-04-13 20:09:00,5.56957,5.57063,5.56957,5.57032,11000000.0
2009-04-13 20:10:00,5.5715,5.57165,5.57006,5.57068,11000000.0
2009-04-13 20:11:00,5.57056,5.5717,5.57019,5.5717,9000000.0
2009-04-13 20:12:00,5.57107,5.57154,5.57008,5.57105,16000000.0
2009-04-13 20:13:00,5.57087,5.57087,5.56835,5.56864,11000000.0
2009-04-13 20:14:00,5.56853,5.56868,5.56668,5.56715,19000000.0
2009-04-13 20:15:00,5.56759,5.56796,5.56657,5.56657,13000000.0
2009-04-13 20:16:00,5.56749,5.56781,5.56648,5.56772,15000000.0
2009-04-13 20:17:00,5.56758,5.56787,5.56659,5.56729,8000000.0
2009-04-13 20:18:00,5.56798,5.56805,5.56682,5.56805,14000000.0
2009-04-13 20:19:00,5.56799,5.56799,5.56608,5.56653,14000000.0
2009-04-13 20:20:00,5.56713,5.56752,5.56615,5.56746,12000000.0
2009-04-13 20:21:00,5.56732,5.56741,5.56559,5.56559,9000000.0
2009-04-13 20:22:00,5.56605,5.56695,5.56462,5.56595,17000000.0
2009-04-13 20:23:00,5.5657,5.56658,5.56514,5.56567,11000000.0
2009-04-13 20:24:00,5.56667,5.56715,5.56533,5.56669,16000000.0
2009-04-13 20:25:00,5.56488,5.56545,5.56418,5.56418,11000000.0
2009-04-13 20:26:00,5.56505,5.56558,5.56477,5.56504,8000000.0
2009-04-13 20:27:00,5.5657,5.5662,5.56471,5.5662,13000000.0
2009-04-13 20:28:00,5.56636,5.5671,5.56578,5.56621,15000000.0
2009-04-13 20:29:00,5.5666,5.56692,5.56571,5.5662,16000000.0
2009-04-13 20:30:00,5.56635,5.56635,5.56553,5.56566,8000000.0
2009-04-13 20:31:00,5.56598,5.5666,5.56489,5.56637,18000000.0
2009-04-13 20:32:00,5.56642,5.56654,5.56521,5.56613,7000000.0
2009-04-13 20:33:00,5.56621,5.56704,5.56555,5.56632,13000000.0
2009-04-13 20:34:00,5.56656,5.56656,5.56514,5.56586,13000000.0
2009-04-13 20:35:00,5.56598,5.56658,5.56503,5.56658,9000000.0
2009-04-13 20:36:00,5.56696,5.56702,5.56678,5.5669,17000000.0
2009-04-13 20:37:00,5.56655,5.5667,5.56488,5.56513,14000000.0
2009-04-13 20:38:00,5.56583,5.5666,5.56495,5.56513,16000000.0
2009-04-13 20:39:00,5.56613,5.56623,5.56507,5.56507,14000000.0
2009-04-13 20:40:00,5.56593,5.56653,5.56494,5.56571,17000000.0
2009-04-13 20:41:00,5.56579,5.56671,5.56507,5.56603,16000000.0
2009-04-13 20:42:00,5.56662,5.56709,5.56571,5.5667,22000000.0
2009-04-13 20:43:00,5.56746,5.56796,5.56541,5.56594,18000000.0
2009-04-13 20:44:00,5.56576,5.56749,5.56572,5.56641,16000000.0
2009-04-13 20:45:00,5.56738,5.56777,5.56624,5.56655,8000000.0
2009-04-13 20:46:00,5.5679,5.568,5.56657,5.56708,19000000.0
2009-04-13 20:47:00,5.56734,5.56786,5.56609,5.56658,12000000.0
2009-04-13 20:48:00,5.56772,5.56772,5.56584,5.56646,9000000.0
2009-04-13 20:49:00,5.56715,5.56715,5.56551,5.56699,19000000.0
2009-04-13 20:50:00,5.56677,5.56728,5.56582,5.5666,15000000.0
2009-04-13 20:51:00,5.56755,5.56755,5.56611,5.56754,9000000.0
2009-04-13 20:52:00,5.56728,5.56773,5.56645,5.56731,11000000.0
2009-04-13 20:53:00,5.5671,5.56791,5.56662,5.56791,15000000.0
2009-04-13 20:54:00,5.56672,5.5674,5.56537,5.56581,12000000.0
2009-04-13 20:55:00,5.5666,5.56756,5.56606,5.56697,18000000.0
2009-04-13 20:56:00,5.56688,5.56894,5.56688,5.56894,12000000.0
2009-04-13 20:57:00,5.56851,5.57092,5.56802,5.57054,13000000.0
2009-04-13 20:58:00,5.57026,5.57076,5.56967,5.56993,11000000.0
2009-04-13 20:59:00,5.57069,5.57138,5.57005,5.57138,11000000.0
2009-04-13 21:00:00,5.57006,5.57225,5.57006,5.57105,17000000.0
2009-04-13 21:01:00,5.57217,5.57217,5.57031,5.57209,10000000.0
2009-04-13 21:02:00,5.57044,5.57073,5.56923,5.56923,8000000.0
2009-04-13 21:03:00,5.5699,5.57054,5.5683,5.56883,19000000.0
2009-04-13 21:04:00,5.56938,5.56962,5.56778,5.56778,18000000.0
2009-04-13 21:05:00,5.56812,5.56924,5.56762,5.56798,14000000.0
2009-04-13 21:06:00,5.5683,5.56891,5.56801,5.56824,12000000.0
2009-04-13 21:07:00,5.56816,5.56882,5.56782,5.56882,10000000.0
2009-04-13 21:08:00,5.56714,5.56896,5.567,5.56798,14000000.0
2009-04-13 21:09:00,5.56771,5.56884,5.56731,5.56793,16000000.0
2009-04-13 21:10:00,5.56749,5.56904,5.56749,5.56778,15000000.0
2009-04-13 21:11:00,5.56716,5.56921,5.56705,5.5677,13000000.0
2009-04-13 21:12:00,5.56895,5.56907,5.56792,5.56859,10000000.0
2009-04-13 21:13:00,5.5682,5.5694,5.56772,5.56836,14000000.0
2009-04-13 21:14:00,5.56823,5.56865,5.5661,5.5661,10000000.0
2009-04-13 21:15:00,5.56675,5.56793,5.56601,5.56793,15000000.0
2009-04-13 21:16:00,5.56705,5.5671,5.56627,5.5663,11000000.0
2009-04-13 21:17:00,5.56759,5.56759,5.56522,5.56563,13000000.0
2009-04-13 21:18:00,5.56568,5.56656,5.56424,5.56537,17000000.0
2009-04-13 21:19:00,5.56507,5.56507,5.56295,5.56463,12000000.0
2009-04-13 21:20:00,5.56327,5.56403,5.56209,5.56403,14000000.0
2009-04-13 21:21:00,5.56394,5.56394,5.56287,5.56302,11000000.0
2009-04-13 21:22:00,5.56433,5.56433,5.56284,5.56347,9000000.0
2009-04-13 21:23:00,5.56301,5.56495,5.56301,5.56487,7000000.0
2009-04-13 21:24:00,5.56529,5.56529,5.56311,5.56408,11000000.0
2009-04-13 21:25:00,5.56405,5.56461,5.56331,5.56432,7000000.0
2009-04-13 21:26:00,5.56354,5.56436,5.56221,5.56221,13000000.0
2009-04-13 21:27:00,5.56291,5.56398,5.56262,5.56363,11000000.0
2009-04-13 21:28:00,5.56319,5.56441,5.56251,5.56335,15000000.0
2009-04-13 21:29:00,5.56333,5.56432,5.56276,5.56276,12000000.0
2009-04-13 21:30:00,5.56315,5.56372,5.56271,5.5631,10000000.0
2009-04-13 21:31:00,5.5634,5.56409,5.56289,5.56409,10000000.0
2009-04-13 21:32:00,5.56362,5.56429,5.56292,5.56386,12000000.0
2009-04-13 21:33:00,5.56371,5.5648,5.5628,5.56429,19000000.0
2009-04-13 21:34:00,5.56386,5.56386,5.56197,5.56308,8000000.0
2009-04-13 21:35:00,5.56263,5.56278,5.56129,5.56156,20000000.0
2009-04-13 21:36:00,5.56125,5.56185,5.55964,5.56031,19000000.0
2009-04-13 21:37:00,5.56039,5.56039,5.55832,5.55938,19000000.0
2009-04-13 21:38:00,5.55927,5.56027,5.55853,5.55954,13000000.0
2009-04-13 21:39:00,5.55921,5.55995,5.55833,5.55953,17000000.0
2009-04-13 21:40:00,5.55907,5.55945,5.55808,5.55899,7000000.0
2009-04-13 21:41:00,5.55849,5.55958,5.55829,5.55895,11000000.0
2009-04-13 21:42:00,5.55958,5.56024,5.55822,5.55822,18000000.0
2009-04-13 21:43:00,5.55772,5.55872,5.55745,5.55805,13000000.0
2009-04-13 21:44:00,5.55773,5.55849,5.5563,5.55788,16000000.0
2009-04-13 21:45:00,5.55687,5.55812,5.55687,5.55812,11000000.0
2009-04-13 21:46:00,5.5569,5.55805,5.55669,5.55745,13000000.0
2009-04-13 21:47:00,5.55787,5.55839,5.55696,5.55718,13000000.0
2009-04-13 21:48:00,5.55672,5.55825,5.55627,5.55627,17000000.0
2009-04-13 21:49:00,5.55744,5.55889,5.55688,5.55889,8000000.0
2009-04-13 21:50:00,5.55902,5.55995,5.558,5.55808,11000000.0
2009-04-13 21:51:00,5.5583,5.55951,5.55724,5.55843,13000000.0
2009-04-13 21:52:00,5.55878,5.56013,5.55844,5.55968,13000000.0
2009-04-13 21:53:00,5.56034,5.56056,5.55934,5.56005,14000000.0
2009-04-13 21:54:00,5.55935,5.56058,5.55916,5.56034,11000000.0
2009-04-13 21:55:00,5.55928,5.56302,5.55928,5.56302,17000000.0
2009-04-13 21:56:00,5.56282,5.56421,5.56203,5.56421,12000000.0
2009-04-13 21:57:00,5.5635,5.56437,5.56293,5.56352,16000000.0
2009-04-13 21:58:00,5.5639,5.5639,5.56106,5.56106,9000000.0
2009-04-13 21:59:00,5.5618,5.56414,5.56175,5.56255,18000000.0
2009-04-13 22:00:00,5.56398,5.56429,5.56314,5.56345,13000000.0
2009-04-13 22:01:00,5.5643,5.56437,5.56314,5.56365,11000000.0
2009-04-13 22:02:00,5.56394,5.56394,5.56264,5.56264,17000000.0
2009-04-13 22:03:00,5.56434,5.56434,5.56252,5.56338,23000000.0
2009-04-13 22:04:00,5.56382,5.56382,5.56221,5.56325,15000000.0
2009-04-13 22:05:00,5.56229,5.56387,5.56205,5.56315,14000000.0
2009-04-13 22:06:00,5.56326,5.56326,5.56153,5.56287,15000000.0
2009-04-13 22:07:00,5.56015,5.56224,5.56015,5.56224,9000000.0
2009-04-13 22:08:00,5.56137,5.56229,5.56066,5.56198,18000000.0
2009-04-13 22:09:00,5.56216,5.56256,5.56143,5.56196,11000000.0
2009-04-13 22:10:00,5.56113,5.56206,5.55981,5.56132,7000000.0
2009-04-13 22:11:00,5.56005,5.56055,5.5571,5.55722,8000000.0
2009-04-13 22:12:00,5.55859,5.55978,5.55756,5.55978,16000000.0
2009-04-13 22:13:00,5.55889,5.56133,5.55889,5.56029,24000000.0
2009-04-13 22:14:00,5.56082,5.56134,5.5595,5.5606,9000000.0
2009-04-13 22:15:00,5.55989,5.56181,5.55989,5.56145,10000000.0
2009-04-13 22:16:00,5.56126,5.56274,5.56013,5.56274,13000000.0
2009-04-13 22:17:00,5.56266,5.56324,5.56169,5.5627,20000000.0
2009-04-13 22:18:00,5.5638,5.56386,5.56243,5.56276,11000000.0
2009-04-13 22:19:00,5.56214,5.56331,5.56189,5.5627,15000000.0
2009-04-13 22:20:00,5.56315,5.56416,5.56245,5.56317,16000000.0
2009-04-13 22:21:00,5.56407,5.56605,5.5633,5.56499,12000000.0
2009-04-13 22:22:00,5.56484,5.56532,5.5625,5.56341,14000000.0
2009-04-13 22:23:00,5.56418,5.56462,5.56378,5.5641,11000000.0
2009-04-13 22:24:00,5.56344,5.56469,5.56267,5.56336,16000000.0
2009-04-13 22:25:00,5.56278,5.5628,5.56135,5.5623,14000000.0
2009-04-13 22:26:00,5.56112,5.5622,5.56037,5.56076,10000000.0
2009-04-13 22:27:00,5.5608,5.5617,5.55952,5.56105,14000000.0
2009-04-13 22:28:00,5.56162,5.56256,5.56024,5.5621,12000000.0
2009-04-13 22:29:00,5.55966,5.56141,5.5593,5.56102,13000000.0
2009-04-13 22:30:00,5.56123,5.56214,5.56092,5.56214,8000000.0
2009-04-13 22:31:00,5.56271,5.56296,5.56159,5.56218,11000000.0
2009-04-13 22:32:00,5.56181,5.56305,5.56181,5.56272,20000000.0
2009-04-13 22:33:00,5.56301,5.56301,5.56187,5.56236,11000000.0
2009-04-13 22:34:00,5.5624,5.56304,5.5616,5.5616,10000000.0
2009-04-13 22:35:00,5.56205,5.56266,5.56186,5.56247,13000000.0
2009-04-13 22:36:00,5.56228,5.56248,5.56216,5.56242,9000000.0
2009-04-13 22:37:00,5.56263,5.56263,5.56147,5.56147,13000000.0
2009-04-13 22:38:00,5.56317,5.56359,5.56212,5.56285,9000000.0
2009-04-13 22:39:00,5.56253,5.56365,5.56216,5.56233,12000000.0
2009-04-13 22:40:00,5.56353,5.56411,5.56289,5.5635,9000000.0
2009-04-13 22:41:00,5.56359,5.56506,5.56341,5.56377,14000000.0
2009-04-13 22:42:00,5.56513,5.56567,5.56404,5.56404,13000000.0
2009-04-13 22:43:00,5.5655,5.56598,5.56446,5.56521,12000000.0
2009-04-13 22:44:00,5.56574,5.56738,5.56496,5.56594,15000000.0
2009-04-13 22:45:00,5.56624,5.56807,5.56623,5.56631,13000000.0
2009-04-13 22:46:00,5.56686,5.56796,5.56599,5.56707,14000000.0
2009-04-13 22:47:00,5.56703,5.56838,5.56632,5.56655,15000000.0
2009-04-13 22:48:00,5.56559,5.56765,5.56497,5.56497,13000000.0
2009-04-13 22:49:00,5.56541,5.56636,5.56471,5.56512,13000000.0
2009-04-13 22:50:00,5.56398,5.56588,5.56398,5.56449,15000000.0
2009-04-13 22:51:00,5.56567,5.56567,5.56461,5.56467,14000000.0
2009-04-13 22:52:00,5.56558,5.56574,5.5644,5.5656,9000000.0
2009-04-13 22:53:00,5.56474,5.56571,5.56411,5.56505,15000000.0
2009-04-13 22:54:00,5.56426,5.56558,5.56389,5.56551,17000000.0
2009-04-13 22:55:00,5.56478,5.56555,5.56359,5.56491,16000000.0
2009-04-13 22:56:00,5.56498,5.56608,5.56414,5.56501,13000000.0
2009-04-13 22:57:00,5.5652,5.56637,5.56506,5.56562,8000000.0
2009-04-13 22:58:00,5.56663,5.56663,5.56498,5.56503,8000000.0
2009-04-13 22:59:00,5.56566,5.56644,5.56499,5.56644,19000000.0
2009-04-13 23:00:00,5.56719,5.56719,5.56595,5.5662,10000000.0
2009-04-13 23:01:00,5.5661,5.56723,5.56592,5.56716,7000000.0
2009-04-13 23:02:00,5.5662,5.56721,5.56576,5.56626,15000000.0
2009-04-13 23:03:00,5.56668,5.56726,5.56553,5.56589,17000000.0
2009-04-13 23:04:00,5.56711,5.56724,5.56618,5.56639,19000000.0
2009-04-13 23:05:00,5.56771,5.56816,5.56696,5.56762,9000000.0
2009-04-13 23:06:00,5.56767,5.56829,5.5666,5.5666,12000000.0
2009-04-13 23:07:00,5.56869,5.56869,5.56667,5.56695,14000000.0
2009-04-13 23:08:00,5.56758,5.56794,5.56628,5.56721,16000000.0
2009-04-13 23:09:00,5.56705,5.5679,5.5663,5.5679,9000000.0
2009-04-13 23:10:00,5.56693,5.56793,5.56665,5.56776,12000000.0
2009-04-13 23:11:00,5.56759,5.56776,5.56606,5.56711,14000000.0
2009-04-13 23:12:00,5.56812,5.56825,5.5661,5.5661,7000000.0
2009-04-13 23:13:00,5.5672,5.56781,5.56642,5.56705,14000000.0
2009-04-13 23:14:00,5.56739,5.56824,5.56665,5.56665,19000000.0
2009-04-13 23:15:00,5.56782,5.56841,5.5667,5.56753,13000000.0
2009-04-13 23:16:00,5.56779,5.56802,5.56618,5.56774,15000000.0
2009-04-13 23:17:00,5.56778,5.56788,5.56727,5.56785,11000000.0
2009-04-13 23:18:00,5.56809,5.5681,5.567,5.56749,12000000.0
2009-04-13 23:19:00,5.56794,5.56823,5.56747,5.56795,14000000.0
2009-04-13 23:20:00,5.5684,5.5684,5.56716,5.5678,19000000.0
2009-04-13 23:21:00,5.56783,5.56831,5.56701,5.56831,7000000.0
2009-04-13 23:22:00,5.56803,5.56856,5.56687,5.56687,15000000.0
2009-04-13 23:23:00,5.56781,5.56912,5.56747,5.56912,11000000.0
2009-04-13 23:24:00,5.56877,5.56946,5.56763,5.56794,14000000.0
2009-04-13 23:25:00,5.56685,5.56762,5.56685,5.56762,11000000.0
2009-04-13 23:26:00,5.56678,5.56685,5.56662,5.56676,14000000.0
2009-04-13 23:27:00,5.56842,5.56909,5.56825,5.56827,11000000.0
2009-04-13 23:28:00,5.56867,5.56867,5.56826,5.56826,12000000.0
2009-04-13 23:29:00,5.56846,5.56846,5.56677,5.56677,16000000.0
2009-04-13 23:30:00,5.56715,5.56715,5.56695,5.56715,20000000.0
2009-04-13 23:31:00,5.56866,5.56866,5.56707,5.56766,11000000.0
2009-04-13 23:32:00,5.56854,5.56955,5.56774,5.56874,16000000.0
2009-04-13 23:33:00,5.56841,5.56932,5.56698,5.56811,12000000.0
2009-04-13 23:34:00,5.56801,5.56828,5.56728,5.56783,13000000.0
2009-04-13 23:35:00,5.56793,5.56911,5.56766,5.56833,9000000.0
2009-04-13 23:36:00,5.56848,5.56891,5.56702,5.56776,9000000.0
2009-04-13 23:37:00,5.56785,5.56789,5.56761,5.56761,14000000.0
2009-04-13 23:38:00,5.56765,5.56786,5.56763,5.56784,13000000.0
2009-04-13 23:39:00,5.56819,5.5688,5.56715,5.56781,17000000.0
2009-04-13 23:40:00,5.56817,5.56872,5.56761,5.56796,12000000.0
2009-04-13 23:41:00,5.56796,5.56876,5.56693,5.56821,17000000.0
2009-04-13 23:42:00,5.56803,5.56931,5.56767,5.56829,22000000.0
2009-04-13 23:43:00,5.56783,5.56906,5.56715,5.56715,15000000.0
2009-04-13 23:44:00,5.56644,5.5681,5.56644,5.56752,14000000.0
2009-04-13 23:45:00,5.56769,5.56837,5.56636,5.56637,20000000.0
2009-04-13 23:46:00,5.56767,5.56896,5.56719,5.56735,14000000.0
2009-04-13 23:47:00,5.56802,5.56899,5.56778,5.56843,10000000.0
2009-04-13 23:48:00,5.56845,5.56893,5.56703,5.56703,18000000.0
2009-04-13 23:49:00,5.56826,5.56826,5.567,5.567,14000000.0
2009-04-13 23:50:00,5.56675,5.56675,5.56608,5.56674,13000000.0
2009-04-13 23:51:00,5.56702,5.56702,5.56613,5.56647,8000000.0
2009-04-13 23:52:00,5.56679,5.5671,5.5667,5.56676,16000000.0
2009-04-13 23:53:00,5.5665,5.56746,5.56598,5.56724,18000000.0
2009-04-13 23:54:00,5.5666,5.5677,5.5663,5.56701,12000000.0
2009-04-13 23:55:00,5.5675,5.56828,5.56608,5.56613,19000000.0
2009-04-13 23:56:00,5.56728,5.56858,5.56712,5.56712,14000000.0
2009-04-13 23:57:00,5.56757,5.56815,5.56583,5.56583,16000000.0
2009-04-13 23:58:00,5.56772,5.56772,5.5657,5.56635,13000000.0
2009-04-13 23:59:00,5.56606,5.56669,5.56556,5.56567,14000000.0
2009-04-14 00:00:00,5.56634,5.56702,5.56533,5.56598,17000000.0
2009-04-14 00:01:00,5.56588,5.56786,5.56588,5.56676,12000000.0
2009-04-14 00:02:00,5.56677,5.56897,5.56677,5.5681,15000000.0
2009-04-14 00:03:00,5.56771,5.56895,5.56727,5.56727,14000000.0
2009-04-14 00:04:00,5.56914,5.56914,5.56746,5.56817,12000000.0
2009-04-14 00:05:00,5.56798,5.56881,5.56779,5.56783,12000000.0
2009-04-14 00:06:00,5.56776,5.56944,5.56767,5.56935,12000000.0
2009-04-14 00:07:00,5.56837,5.56902,5.56797,5.56829,11000000.0
2009-04-14 00:08:00,5.5681,5.56839,5.56774,5.56839,15000000.0
2009-04-14 00:09:00,5.56859,5.5686,5.56831,5.56854,12000000.0
2009-04-14 00:10:00,5.56848,5.56982,5.56833,5.56833,19000000.0
2009-04-14 00:11:00,5.56893,5.56912,5.56832,5.56859,8000000.0
2009-04-14 00:12:00,5.56908,5.56908,5.5685,5.56858,9000000.0
2009-04-14 00:13:00,5.56857,5.56884,5.56857,5.56865,13000000.0
2009-04-14 00:14:00,5.56901,5.57036,5.56841,5.57036,14000000.0
2009-04-14 00:15:00,5.56962,5.57069,5.56885,5.56946,12000000.0
2009-04-14 00:16:00,5.56973,5.57029,5.56862,5.56911,12000000.0
2009-04-14 00:17:00,5.56982,5.57026,5.56921,5.56942,10000000.0
2009-04-14 00:18:00,5.56958,5.57128,5.56933,5.56987,19000000.0
2009-04-14 00:19:00,5.56987,5.57026,5.56927,5.56983,12000000.0
2009-04-14 00:20:00,5.56998,5.57119,5.56928,5.57103,11000000.0
2009-04-14 00:21:00,5.56998,5.56998,5.56904,5.5696,14000000.0
2009-04-14 00:22:00,5.57092,5.57092,5.56923,5.56923,13000000.0
2009-04-14 00:23:00,5.56882,5.571,5.56882,5.56946,13000000.0
2009-04-14 00:24:00,5.56951,5.57056,5.56912,5.56956,9000000.0
2009-04-14 00:25:00,5.56931,5.56987,5.56844,5.56975,13000000.0
2009-04-14 00:26:00,5.56967,5.57061,5.56831,5.56831,14000000.0
2009-04-14 00:27:00,5.57043,5.57043,5.5684,5.56914,15000000.0
2009-04-14 00:28:00,5.56923,5.56958,5.5684,5.56868,7000000.0
2009-04-14 00:29:00,5.56873,5.56937,5.56758,5.56835,17000000.0
2009-04-14 00:30:00,5.56782,5.5681,5.56688,5.56688,9000000.0
2009-04-14 00:31:00,5.56851,5.5691,5.5679,5.56833,13000000.0
2009-04-14 00:32:00,5.56848,5.56888,5.56792,5.56792,8000000.0
2009-04-14 00:33:00,5.56817,5.56859,5.56652,5.56686,19000000.0
2009-04-14 00:34:00,5.5677,5.56886,5.56742,5.56797,15000000.0
2009-04-14 00:35:00,5.56822,5.56825,5.56711,5.56823,12000000.0
2009-04-14 00:36:00,5.56771,5.56929,5.56733,5.56809,15000000.0
2009-04-14 00:37:00,5.5688,5.56944,5.56864,5.56864,15000000.0
2009-04-14 00:38:00,5.56861,5.56956,5.56819,5.56872,18000000.0
2009-04-14 00:39:00,5.56946,5.57163,5.56896,5.57163,20000000.0
2009-04-14 00:40:00,5.57144,5.57144,5.56939,5.56939,10000000.0
2009-04-14 00:41:00,5.57165,5.57165,5.56909,5.56949,9000000.0
2009-04-14 00:42:00,5.56993,5.57033,5.56777,5.56965,16000000.0
2009-04-14 00:43:00,5.5683,5.56874,5.56755,5.56824,16000000.0
2009-04-14 00:44:00,5.56798,5.56904,5.56787,5.56836,10000000.0
2009-04-14 00:45:00,5.56834,5.56895,5.56738,5.56794,16000000.0
2009-04-14 00:46:00,5.56798,5.56817,5.56786,5.56787,12000000.0
2009-04-14 00:47:00,5.56808,5.56821,5.56794,5.56821,8000000.0
2009-04-14 00:48:00,5.56695,5.56695,5.56675,5.56688,16000000.0
2009-04-14 00:49:00,5.56803,5.56894,5.56803,5.5686,11000000.0
2009-04-14 00:50:00,5.56899,5.5694,5.56763,5.56763,9000000.0
2009-04-14 00:51:00,5.56814,5.56925,5.56791,5.56925,9000000.0
2009-04-14 00:52:00,5.5687,5.56972,5.56824,5.56843,18000000.0
2009-04-14 00:53:00,5.56864,5.56918,5.56757,5.56811,12000000.0
2009-04-14 00:54:00,5.56784,5.56907,5.5675,5.56823,12000000.0
2009-04-14 00:55:00,5.56846,5.5685,5.5682,5.5682,11000000.0
2009-04-14 00:56:00,5.56826,5.56853,5.56822,5.5685,14000000.0
2009-04-14 00:57:00,5.56803,5.56893,5.56685,5.56805,15000000.0
2009-04-14 00:58:00,5.56823,5.56918,5.56721,5.56721,9000000.0
2009-04-14 00:59:00,5.56736,5.56811,5.56673,5.56721,17000000.0
2009-04-14 01:00:00,5.56615,5.56684,5.56421,5.56441,12000000.0
2009-04-14 01:01:00,5.56571,5.56663,5.56461,5.56541,15000000.0
2009-04-14 01:02:00,5.56525,5.56644,5.56484,5.56607,10000000.0
2009-04-14 01:03:00,5.56668,5.56764,5.56521,5.56638,13000000.0
2009-04-14 01:04:00,5.56597,5.56717,5.56576,5.56642,13000000.0
2009-04-14 01:05:00,5.56638,5.56731,5.56538,5.56675,13000000.0
2009-04-14 01:06:00,5.56652,5.56713,5.56547,5.566,12000000.0
2009-04-14 01:07:00,5.56555,5.56708,5.56524,5.56524,13000000.0
2009-04-14 01:08:00,5.56619,5.56705,5.56505,5.56618,15000000.0
2009-04-14 01:09:00,5.5657,5.56724,5.56556,5.56617,17000000.0
2009-04-14 01:10:00,5.56604,5.56626,5.56461,5.56565,10000000.0
2009-04-14 01:11:00,5.56501,5.56591,5.56438,5.56459,11000000.0
2009-04-14 01:12:00,5.56528,5.56632,5.56509,5.56511,10000000.0
2009-04-14 01:13:00,5.56555,5.56685,5.56547,5.56685,11000000.0
2009-04-14 01:14:00,5.56616,5.56701,5.56558,5.56622,13000000.0
2009-04-14 01:15:00,5.56566,5.56646,5.56535,5.56535,9000000.0
2009-04-14 01:16:00,5.56535,5.56676,5.56535,5.56617,12000000.0
2009-04-14 01:17:00,5.56591,5.56649,5.56523,5.56614,11000000.0
2009-04-14 01:18:00,5.56694,5.56694,5.56427,5.56526,12000000.0
2009-04-14 01:19:00,5.56501,5.56559,5.56393,5.56475,19000000.0
2009-04-14 01:20:00,5.56467,5.56547,5.5634,5.5634,11000000.0
2009-04-14 01:21:00,5.56439,5.56646,5.56412,5.56433,12000000.0
2009-04-14 01:22:00,5.56496,5.56654,5.56496,5.56554,9000000.0
2009-04-14 01:23:00,5.5669,5.5669,5.56494,5.56533,13000000.0
2009-04-14 01:24:00,5.56519,5.56595,5.56475,5.565,14000000.0
2009-04-14 01:25:00,5.56682,5.56708,5.56532,5.56587,11000000.0
2009-04-14 01:26:00,5.56709,5.56863,5.56671,5.56863,10000000.0
2009-04-14 01:27:00,5.56981,5.57172,5.5685,5.57172,17000000.0
2009-04-14 01:28:00,5.57099,5.57099,5.56904,5.56904,13000000.0
2009-04-14 01:29:00,5.56895,5.56999,5.56823,5.56923,19000000.0
2009-04-14 01:30:00,5.56807,5.56998,5.56733,5.56903,15000000.0
2009-04-14 01:31:00,5.57009,5.57009,5.56823,5.56901,15000000.0
2009-04-14 01:32:00,5.57036,5.57143,5.56869,5.57038,12000000.0
2009-04-14 01:33:00,5.57003,5.57003,5.569,5.569,8000000.0
2009-04-14 01:34:00,5.56894,5.56975,5.5676,5.56867,18000000.0
2009-04-14 01:35:00,5.56899,5.56955,5.56642,5.56723,12000000.0
2009-04-14 01:36:00,5.56733,5.56881,5.56668,5.56668,16000000.0
2009-04-14 01:37:00,5.56796,5.56809,5.56672,5.56731,15000000.0
2009-04-14 01:38:00,5.56663,5.56777,5.56633,5.56715,18000000.0
2009-04-14 01:39:00,5.56756,5.56783,5.56623,5.56623,10000000.0
2009-04-14 01:40:00,5.5666,5.5676,5.56618,5.56668,11000000.0
2009-04-14 01:41:00,5.56657,5.56717,5.56577,5.56657,16000000.0
2009-04-14 01:42:00,5.5664,5.5672,5.56604,5.56711,14000000.0
2009-04-14 01:43:00,5.56577,5.56699,5.5652,5.56563,16000000.0
2009-04-14 01:44:00,5.56557,5.56647,5.56447,5.56452,15000000.0
2009-04-14 01:45:00,5.56506,5.56509,5.56292,5.56292,16000000.0
2009-04-14 01:46:00,5.56267,5.56398,5.56233,5.56291,9000000.0
2009-04-14 01:47:00,5.56316,5.56345,5.56039,5.56273,17000000.0
2009-04-14 01:48:00,5.56325,5.56435,5.56269,5.56292,16000000.0
2009-04-14 01:49:00,5.56363,5.56377,5.56182,5.56296,10000000.0
2009-04-14 01:50:00,5.56361,5.56419,5.5622,5.56333,11000000.0
2009-04-14 01:51:00,5.56406,5.5643,5.56274,5.56283,12000000.0
2009-04-14 01:52:00,5.56437,5.56553,5.56368,5.56552,12000000.0
2009-04-14 01:53:00,5.56647,5.56703,5.56472,5.56487,18000000.0
2009-04-14 01:54:00,5.56457,5.56585,5.56403,5.56403,14000000.0
2009-04-14 01:55:00,5.56428,5.5657,5.56412,5.56457,18000000.0
2009-04-14 01:56:00,5.56423,5.56595,5.56414,5.5653,8000000.0
2009-04-14 01:57:00,5.56461,5.56579,5.56393,5.56462,13000000.0
2009-04-14 01:58:00,5.56505,5.56543,5.56211,5.5626,11000000.0
2009-04-14 01:59:00,5.56298,5.56368,5.5628,5.56304,11000000.0
2009-04-14 02:00:00,5.56282,5.56302,5.56276,5.56291,16000000.0
2009-04-14 02:01:00,5.56474,5.56556,5.56281,5.56497,21000000.0
2009-04-14 02:02:00,5.56478,5.56619,5.56438,5.56578,10000000.0
2009-04-14 02:03:00,5.5643,5.56575,5.56333,5.56549,8000000.0
2009-04-14 02:04:00,5.56579,5.56766,5.56577,5.56702,14000000.0
2009-04-14 02:05:00,5.56823,5.56974,5.56698,5.56945,14000000.0
2009-04-14 02:06:00,5.56904,5.56981,5.568,5.56939,15000000.0
2009-04-14 02:07:00,5.56961,5.56961,5.56559,5.56626,10000000.0
2009-04-14 02:08:00,5.56714,5.56992,5.56714,5.56907,16000000.0
2009-04-14 02:09:00,5.56756,5.56901,5.56687,5.56687,18000000.0
2009-04-14 02:10:00,5.56725,5.56857,5.56665,5.56857,16000000.0
2009-04-14 02:11:00,5.56852,5.56953,5.56728,5.56919,14000000.0
2009-04-14 02:12:00,5.56942,5.56982,5.5682,5.56918,10000000.0
2009-04-14 02:13:00,5.56968,5.57402,5.56968,5.57402,15000000.0
2009-04-14 02:14:00,5.5747,5.57482,5.57317,5.57366,19000000.0
2009-04-14 02:15:00,5.57401,5.57505,5.5721,5.57395,12000000.0
2009-04-14 02:16:00,5.57428,5.57656,5.57346,5.57585,18000000.0
2009-04-14 02:17:00,5.57649,5.57875,5.57548,5.57605,14000000.0
2009-04-14 02:18:00,5.57675,5.57675,5.57492,5.57492,12000000.0
2009-04-14 02:19:00,5.57682,5.57848,5.57499,5.57848,14000000.0
2009-04-14 02:20:00,5.57753,5.58146,5.57732,5.57908,13000000.0
2009-04-14 02:21:00,5.57733,5.57878,5.57652,5.57652,15000000.0
2009-04-14 02:22:00,5.57645,5.57722,5.57519,5.57535,13000000.0
2009-04-14 02:23:00,5.57504,5.57657,5.57436,5.57615,16000000.0
2009-04-14 02:24:00,5.57624,5.57924,5.57539,5.57859,17000000.0
2009-04-14 02:25:00,5.57837,5.57953,5.57767,5.578,10000000.0
2009-04-14 02:26:00,5.57792,5.58037,5.5771,5.57845,13000000.0
2009-04-14 02:27:00,5.57678,5.57835,5.57678,5.57755,7000000.0
2009-04-14 02:28:00,5.57837,5.57929,5.5774,5.5791,9000000.0
2009-04-14 02:29:00,5.58126,5.58211,5.58019,5.58139,20000000.0
2009-04-14 02:30:00,5.58186,5.58212,5.58018,5.58127,11000000.0
2009-04-14 02:31:00,5.58152,5.58208,5.58098,5.58171,9000000.0
2009-04-14 02:32:00,5.57965,5.58135,5.57721,5.57818,13000000.0
2009-04-14 02:33:00,5.57749,5.57899,5.577,5.57822,14000000.0
2009-04-14 02:34:00,5.57729,5.57884,5.57715,5.57759,17000000.0
2009-04-14 02:35:00,5.57833,5.58029,5.57784,5.57923,15000000.0
2009-04-14 02:36:00,5.58045,5.58066,5.57897,5.57987,14000000.0
2009-04-14 02:37:00,5.58024,5.58064,5.57873,5.57873,13000000.0
2009-04-14 02:38:00,5.57982,5.58154,5.57915,5.58014,14000000.0
2009-04-14 02:39:00,5.58094,5.5815,5.57931,5.57939,15000000.0
2009-04-14 02:40:00,5.58052,5.58086,5.57908,5.57937,12000000.0
2009-04-14 02:41:00,5.57971,5.58047,5.57812,5.57916,13000000.0
2009-04-14 02:42:00,5.57758,5.58011,5.57758,5.5792,16000000.0
2009-04-14 02:43:00,5.58053,5.58076,5.57807,5.57872,18000000.0
2009-04-14 02:44:00,5.57795,5.57931,5.57674,5.57821,10000000.0
2009-04-14 02:45:00,5.57867,5.58026,5.57826,5.57871,14000000.0
2009-04-14 02:46:00,5.57984,5.5806,5.57873,5.5795,18000000.0
2009-04-14 02:47:00,5.57918,5.58093,5.57896,5.58054,17000000.0
2009-04-14 02:48:00,5.58135,5.58135,5.57923,5.57923,7000000.0
2009-04-14 02:49:00,5.58016,5.58121,5.57918,5.57999,13000000.0
2009-04-14 02:50:00,5.58058,5.58171,5.57964,5.58033,14000000.0
2009-04-14 02:51:00,5.58246,5.58342,5.58108,5.58148,15000000.0
2009-04-14 02:52:00,5.58216,5.58289,5.58043,5.58166,15000000.0
2009-04-14 02:53:00,5.58225,5.58285,5.58091,5.58091,9000000.0
2009-04-14 02:54:00,5.58146,5.58271,5.58117,5.58215,13000000.0
2009-04-14 02:55:00,5.58376,5.58616,5.58321,5.58616,11000000.0
2009-04-14 02:56:00,5.58696,5.5878,5.58544,5.58609,18000000.0
2009-04-14 02:57:00,5.58784,5.58784,5.58514,5.58514,13000000.0
2009-04-14 02:58:00,5.58635,5.58635,5.58328,5.58468,9000000.0
2009-04-14 02:59:00,5.58368,5.5846,5.58225,5.58314,14000000.0
2009-04-14 03:00:00,5.58298,5.58579,5.58298,5.58579,11000000.0
2009-04-14 03:01:00,5.586,5.586,5.58402,5.58584,11000000.0
2009-04-14 03:02:00,5.58492,5.58509,5.58362,5.58468,11000000.0
2009-04-14 03:03:00,5.58325,5.58498,5.58226,5.58318,23000000.0
2009-04-14 03:04:00,5.58356,5.58422,5.58272,5.58345,11000000.0
2009-04-14 03:05:00,5.58384,5.58466,5.58254,5.58346,17000000.0
2009-04-14 03:06:00,5.5839,5.58429,5.583,5.58362,9000000.0
2009-04-14 03:07:00,5.58342,5.58356,5.58222,5.58342,15000000.0
2009-04-14 03:08:00,5.58265,5.58346,5.58127,5.58202,12000000.0
2009-04-14 03:09:00,5.58235,5.58235,5.58014,5.58072,15000000.0
2009-04-14 03:10:00,5.58128,5.58259,5.58058,5.58212,19000000.0
2009-04-14 03:11:00,5.58202,5.58363,5.58195,5.5828,15000000.0
2009-04-14 03:12:00,5.58255,5.58344,5.58212,5.58287,18000000.0
2009-04-14 03:13:00,5.58288,5.58352,5.58183,5.58291,18000000.0
2009-04-14 03:14:00,5.58401,5.58417,5.58195,5.58195,10000000.0
2009-04-14 03:15:00,5.58342,5.58404,5.58215,5.58219,7000000.0
2009-04-14 03:16:00,5.58156,5.58309,5.58099,5.58099,8000000.0
2009-04-14 03:17:00,5.58051,5.58117,5.57971,5.58103,10000000.0
2009-04-14 03:18:00,5.57966,5.58129,5.57923,5.58087,15000000.0
2009-04-14 03:19:00,5.58009,5.58236,5.58009,5.58158,10000000.0
2009-04-14 03:20:00,5.58085,5.58282,5.58085,5.58186,16000000.0
2009-04-14 03:21:00,5.58259,5.58333,5.58211,5.58292,11000000.0
2009-04-14 03:22:00,5.58309,5.5836,5.58273,5.58296,10000000.0
2009-04-14 03:23:00,5.58319,5.5847,5.58284,5.58411,12000000.0
2009-04-14 03:24:00,5.58348,5.58542,5.58348,5.58454,13000000.0
2009-04-14 03:25:00,5.58559,5.5867,5.58498,5.58597,11000000.0
2009-04-14 03:26:00,5.58714,5.58726,5.5856,5.58593,13000000.0
2009-04-14 03:27:00,5.58617,5.58731,5.58537,5.58685,14000000.0
2009-04-14 03:28:00,5.58601,5.58688,5.58328,5.58428,18000000.0
2009-04-14 03:29:00,5.58425,5.58425,5.58298,5.58307,15000000.0
2009-04-14 03:30:00,5.58399,5.58605,5.58361,5.58605,10000000.0
2009-04-14 03:31:00,5.58584,5.58761,5.58517,5.58696,13000000.0
2009-04-14 03:32:00,5.58763,5.5882,5.58534,5.58783,16000000.0
2009-04-14 03:33:00,5.5876,5.58865,5.58617,5.58723,13000000.0
2009-04-14 03:34:00,5.58904,5.58934,5.58711,5.58805,16000000.0
2009-04-14 03:35:00,5.59002,5.5901,5.58591,5.58591,10000000.0
2009-04-14 03:36:00,5.58491,5.58653,5.58474,5.58537,11000000.0
2009-04-14 03:37:00,5.58525,5.58562,5.58379,5.58379,13000000.0
2009-04-14 03:38:00,5.58352,5.58578,5.58352,5.58544,13000000.0
2009-04-14 03:39:00,5.58569,5.58688,5.58541,5.58616,13000000.0
2009-04-14 03:40:00,5.58654,5.58717,5.58582,5.58667,12000000.0
2009-04-14 03:41:00,5.5872,5.5889,5.58675,5.5889,16000000.0
2009-04-14 03:42:00,5.58785,5.58878,5.58669,5.58698,21000000.0
2009-04-14 03:43:00,5.58754,5.58824,5.58742,5.58752,18000000.0
2009-04-14 03:44:00,5.5885,5.58896,5.58742,5.5888,15000000.0
2009-04-14 03:45:00,5.58791,5.58846,5.58727,5.58727,9000000.0
2009-04-14 03:46:00,5.58762,5.58762,5.58676,5.58705,8000000.0
2009-04-14 03:47:00,5.58664,5.58749,5.58576,5.5867,11000000.0
2009-04-14 03:48:00,5.58641,5.5872,5.58507,5.58507,9000000.0
2009-04-14 03:49:00,5.58707,5.58798,5.58514,5.58798,16000000.0
2009-04-14 03:50:00,5.5877,5.58943,5.58767,5.58794,19000000.0
2009-04-14 03:51:00,5.58898,5.58953,5.5881,5.58953,9000000.0
2009-04-14 03:52:00,5.58876,5.58965,5.58822,5.58863,19000000.0
2009-04-14 03:53:00,5.58928,5.59115,5.58887,5.59015,10000000.0
2009-04-14 03:54:00,5.58939,5.59179,5.58939,5.59093,17000000.0
2009-04-14 03:55:00,5.59102,5.59181,5.58936,5.59013,16000000.0
2009-04-14 03:56:00,5.58969,5.59062,5.58956,5.59003,7000000.0
2009-04-14 03:57:00,5.59016,5.59016,5.58648,5.58677,11000000.0
2009-04-14 03:58:00,5.58544,5.58687,5.58544,5.58615,12000000.0
2009-04-14 03:59:00,5.58662,5.58746,5.5854,5.58709,17000000.0
2009-04-14 04:00:00,5.58817,5.58888,5.58747,5.58817,12000000.0
2009-04-14 04:01:00,5.58767,5.58919,5.587,5.58806,16000000.0
2009-04-14 04:02:00,5.58759,5.58767,5.58505,5.58559,14000000.0
2009-04-14 04:03:00,5.5847,5.58586,5.58431,5.58513,12000000.0
2009-04-14 04:04:00,5.58472,5.58508,5.58364,5.58471,16000000.0
2009-04-14 04:05:00,5.58429,5.58455,5.58311,5.58369,13000000.0
2009-04-14 04:06:00,5.58306,5.58425,5.58238,5.58371,16000000.0
2009-04-14 04:07:00,5.58342,5.58485,5.58305,5.58305,13000000.0
2009-04-14 04:08:00,5.58409,5.58591,5.58394,5.58472,14000000.0
2009-04-14 04:09:00,5.5854,5.58568,5.58483,5.58526,10000000.0
2009-04-14 04:10:00,5.58482,5.58584,5.58465,5.58465,12000000.0
2009-04-14 04:11:00,5.58468,5.58609,5.58461,5.58579,14000000.0
2009-04-14 04:12:00,5.58558,5.5865,5.58535,5.5865,19000000.0
2009-04-14 04:13:00,5.58687,5.58725,5.58545,5.58589,20000000.0
2009-04-14 04:14:00,5.58703,5.5884,5.5862,5.58698,12000000.0
2009-04-14 04:15:00,5.58621,5.58747,5.58592,5.58747,8000000.0
2009-04-14 04:16:00,5.58604,5.58771,5.58541,5.58541,13000000.0
2009-04-14 04:17:00,5.58704,5.58756,5.58564,5.58721,15000000.0
2009-04-14 04:18:00,5.58506,5.58659,5.58481,5.58498,9000000.0
2009-04-14 04:19:00,5.58603,5.5867,5.58466,5.58466,12000000.0
2009-04-14 04:20:00,5.58588,5.58641,5.58482,5.58542,9000000.0
2009-04-14 04:21:00,5.58645,5.58771,5.58573,5.58646,17000000.0
2009-04-14 04:22:00,5.58683,5.58794,5.58629,5.58753,14000000.0
2009-04-14 04:23:00,5.58684,5.58698,5.58536,5.58561,10000000.0
2009-04-14 04:24:00,5.58569,5.58711,5.58507,5.58616,12000000.0
2009-04-14 04:25:00,5.58681,5.58815,5.5862,5.58673,10000000.0
2009-04-14 04:26:00,5.58819,5.58888,5.58759,5.58815,7000000.0
2009-04-14 04:27:00,5.58921,5.59157,5.58828,5.58989,15000000.0
2009-04-14 04:28:00,5.59034,5.59109,5.58936,5.58953,7000000.0
2009-04-14 04:29:00,5.58874,5.59006,5.58789,5.58867,14000000.0
2009-04-14 04:30:00,5.58852,5.59107,5.5884,5.59055,11000000.0
2009-04-14 04:31:00,5.58982,5.59189,5.58982,5.59053,15000000.0
2009-04-14 04:32:00,5.58973,5.59171,5.58947,5.58963,17000000.0
2009-04-14 04:33:00,5.58947,5.59023,5.58835,5.58895,14000000.0
2009-04-14 04:34:00,5.58754,5.58913,5.58711,5.58813,9000000.0
2009-04-14 04:35:00,5.58773,5.58887,5.58713,5.58713,12000000.0
2009-04-14 04:36:00,5.58812,5.58918,5.58732,5.58856,12000000.0
2009-04-14 04:37:00,5.58876,5.58927,5.58735,5.58795,12000000.0
2009-04-14 04:38:00,5.58832,5.58889,5.58691,5.58726,11000000.0
2009-04-14 04:39:00,5.58648,5.58827,5.58648,5.58714,17000000.0
2009-04-14 04:40:00,5.5869,5.58909,5.5869,5.58843,9000000.0
2009-04-14 04:41:00,5.58964,5.58964,5.58707,5.58707,10000000.0
2009-04-14 04:42:00,5.5885,5.58864,5.58701,5.58722,8000000.0
2009-04-14 04:43:00,5.58702,5.58786,5.58583,5.58642,18000000.0
2009-04-14 04:44:00,5.58588,5.58666,5.58492,5.58556,9000000.0
2009-04-14 04:45:00,5.58674,5.58674,5.58583,5.58607,9000000.0
2009-04-14 04:46:00,5.58687,5.58696,5.58472,5.58616,16000000.0
2009-04-14 04:47:00,5.58507,5.58653,5.5845,5.585,12000000.0
2009-04-14 04:48:00,5.58557,5.58604,5.5851,5.58536,10000000.0
2009-04-14 04:49:00,5.58492,5.5875,5.58492,5.58659,16000000.0
2009-04-14 04:50:00,5.58683,5.58837,5.58683,5.58691,16000000.0
2009-04-14 04:51:00,5.58764,5.58764,5.58539,5.58554,20000000.0
2009-04-14 04:52:00,5.58699,5.58787,5.58642,5.58787,13000000.0
2009-04-14 04:53:00,5.58787,5.58807,5.58633,5.58633,11000000.0
2009-04-14 04:54:00,5.58766,5.58842,5.587,5.58776,11000000.0
2009-04-14 04:55:00,5.58724,5.58902,5.58688,5.5875,12000000.0
2009-04-14 04:56:00,5.58717,5.58725,5.58705,5.58718,16000000.0
2009-04-14 04:57:00,5.58787,5.5882,5.58691,5.58702,7000000.0
2009-04-14 04:58:00,5.58697,5.58803,5.58651,5.58704,13000000.0
2009-04-14 04:59:00,5.58771,5.58824,5.58706,5.58793,17000000.0
2009-04-14 05:00:00,5.58706,5.58839,5.58594,5.58594,10000000.0
2009-04-14 05:01:00,5.58799,5.58799,5.58578,5.58631,13000000.0
2009-04-14 05:02:00,5.58626,5.58712,5.58532,5.58576,18000000.0
2009-04-14 05:03:00,5.58702,5.58702,5.58553,5.58553,9000000.0
2009-04-14 05:04:00,5.58672,5.58782,5.58632,5.587,12000000.0
2009-04-14 05:05:00,5.58735,5.58816,5.58704,5.58704,10000000.0
2009-04-14 05:06:00,5.58819,5.58824,5.58727,5.58727,20000000.0
2009-04-14 05:07:00,5.58803,5.58828,5.58682,5.58727,10000000.0
2009-04-14 05:08:00,5.58826,5.58873,5.5874,5.58824,17000000.0
2009-04-14 05:09:00,5.58872,5.58872,5.58766,5.588,15000000.0
2009-04-14 05:10:00,5.5878,5.58815,5.58734,5.58734,10000000.0
2009-04-14 05:11:00,5.58809,5.58877,5.58646,5.58646,16000000.0
2009-04-14 05:12:00,5.58716,5.58737,5.58509,5.58537,7000000.0
2009-04-14 05:13:00,5.5851,5.58552,5.58363,5.5839,12000000.0
2009-04-14 05:14:00,5.58318,5.58428,5.58189,5.58212,14000000.0
2009-04-14 05:15:00,5.5829,5.58512,5.58249,5.58393,16000000.0
2009-04-14 05:16:00,5.58503,5.58554,5.58394,5.58467,15000000.0
2009-04-14 05:17:00,5.58574,5.58654,5.5847,5.58483,10000000.0
2009-04-14 05:18:00,5.58514,5.58597,5.58474,5.58545,13000000.0
2009-04-14 05:19:00,5.58508,5.58593,5.58443,5.5854,13000000.0
2009-04-14 05:20:00,5.5862,5.5862,5.58527,5.58527,20000000.0
2009-04-14 05:21:00,5.58456,5.58587,5.58456,5.58569,9000000.0
2009-04-14 05:22:00,5.58432,5.58538,5.58297,5.58297,17000000.0
2009-04-14 05:23:00,5.58415,5.58514,5.58328,5.58328,14000000.0
2009-04-14 05:24:00,5.58399,5.58479,5.58286,5.58333,19000000.0
2009-04-14 05:25:00,5.58338,5.58436,5.58293,5.58368,13000000.0
2009-04-14 05:26:00,5.58339,5.58426,5.583,5.58356,13000000.0
2009-04-14 05:27:00,5.58422,5.58499,5.58322,5.58418,13000000.0
2009-04-14 05:28:00,5.58478,5.5864,5.58425,5.58425,10000000.0
2009-04-14 05:29:00,5.58492,5.58542,5.58388,5.58492,17000000.0
2009-04-14 05:30:00,5.58529,5.58563,5.58442,5.58455,21000000.0
2009-04-14 05:31:00,5.58587,5.58587,5.5841,5.58482,13000000.0
2009-04-14 05:32:00,5.58465,5.5852,5.58432,5.58461,16000000.0
2009-04-14 05:33:00,5.58514,5.58514,5.58259,5.58375,13000000.0
2009-04-14 05:34:00,5.58442,5.58442,5.58222,5.58275,13000000.0
2009-04-14 05:35:00,5.58301,5.5832,5.58128,5.58208,14000000.0
2009-04-14 05:36:00,5.58207,5.583,5.58116,5.58116,18000000.0
2009-04-14 05:37:00,5.58187,5.58309,5.58027,5.58113,12000000.0
2009-04-14 05:38:00,5.57961,5.58117,5.57923,5.57967,13000000.0
2009-04-14 05:39:00,5.58034,5.58144,5.5789,5.58042,21000000.0
2009-04-14 05:40:00,5.58034,5.58102,5.5794,5.5794,14000000.0
2009-04-14 05:41:00,5.57932,5.58022,5.57889,5.57977,13000000.0
2009-04-14 05:42:00,5.58036,5.58077,5.57977,5.58048,8000000.0
2009-04-14 05:43:00,5.58033,5.58235,5.58033,5.58164,13000000.0
2009-04-14 05:44:00,5.58163,5.58263,5.58163,5.58184,13000000.0
2009-04-14 05:45:00,5.58171,5.58171,5.58039,5.58047,24000000.0
2009-04-14 05:46:00,5.58057,5.58257,5.57989,5.58081,14000000.0
2009-04-14 05:47:00,5.57957,5.58004,5.57892,5.57918,11000000.0
2009-04-14 05:48:00,5.57956,5.58009,5.57861,5.57894,18000000.0
2009-04-14 05:49:00,5.57966,5.58109,5.57927,5.58025,10000000.0
2009-04-14 05:50:00,5.58003,5.58185,5.57969,5.58062,10000000.0
2009-04-14 05:51:00,5.5814,5.58191,5.58008,5.58008,11000000.0
2009-04-14 05:52:00,5.58291,5.58326,5.58083,5.58251,19000000.0
2009-04-14 05:53:00,5.5826,5.58293,5.58173,5.5822,15000000.0
2009-04-14 05:54:00,5.5826,5.58269,5.58045,5.58045,7000000.0
2009-04-14 05:55:00,5.58087,5.58259,5.58087,5.582,12000000.0
2009-04-14 05:56:00,5.58242,5.58335,5.58129,5.58129,16000000.0
2009-04-14 05:57:00,5.58254,5.58344,5.58197,5.58236,11000000.0
2009-04-14 05:58:00,5.58305,5.58436,5.58186,5.58215,22000000.0
2009-04-14 05:59:00,5.58186,5.58312,5.58171,5.58193,9000000.0
2009-04-14 06:00:00,5.58264,5.58308,5.58161,5.58212,17000000.0
2009-04-14 06:01:00,5.58222,5.58349,5.58203,5.58317,18000000.0
2009-04-14 06:02:00,5.58256,5.58322,5.58179,5.58179,18000000.0
2009-04-14 06:03:00,5.58293,5.58357,5.58234,5.58329,16000000.0
2009-04-14 06:04:00,5.58231,5.58332,5.58162,5.58162,8000000.0
2009-04-14 06:05:00,5.58197,5.58234,5.58084,5.58091,10000000.0
2009-04-14 06:06:00,5.58076,5.581,5.57929,5.57962,27000000.0
2009-04-14 06:07:00,5.57935,5.5809,5.57935,5.58015,17000000.0
2009-04-14 06:08:00,5.57895,5.57915,5.57895,5.57895,14000000.0
2009-04-14 06:09:00,5.5809,5.5809,5.57961,5.5799,13000000.0
2009-04-14 06:10:00,5.57911,5.58061,5.57911,5.58029,14000000.0
2009-04-14 06:11:00,5.58102,5.58102,5.57831,5.57943,16000000.0
2009-04-14 06:12:00,5.57844,5.57844,5.57537,5.57671,17000000.0
2009-04-14 06:13:00,5.57605,5.57776,5.57561,5.57674,14000000.0
2009-04-14 06:14:00,5.57659,5.57889,5.57659,5.57889,12000000.0
2009-04-14 06:15:00,5.57728,5.57903,5.57678,5.57814,13000000.0
2009-04-14 06:16:00,5.57798,5.57889,5.57739,5.57804,14000000.0
2009-04-14 06:17:00,5.57707,5.5782,5.57704,5.57722,11000000.0
2009-04-14 06:18:00,5.57795,5.57851,5.57679,5.57679,12000000.0
2009-04-14 06:19:00,5.57749,5.57749,5.57538,5.57559,19000000.0
2009-04-14 06:20:00,5.57655,5.57757,5.57615,5.57698,11000000.0
2009-04-14 06:21:00,5.57745,5.57938,5.57711,5.57938,9000000.0
2009-04-14 06:22:00,5.57762,5.57885,5.57752,5.57833,22000000.0
2009-04-14 06:23:00,5.57691,5.57943,5.57688,5.57764,18000000.0
2009-04-14 06:24:00,5.57765,5.5778,5.57647,5.57699,8000000.0
2009-04-14 06:25:00,5.5776,5.57782,5.57654,5.57699,9000000.0
2009-04-14 06:26:00,5.57785,5.57796,5.57662,5.57681,13000000.0
2009-04-14 06:27:00,5.57779,5.57779,5.57605,5.5774,15000000.0
2009-04-14 06:28:00,5.57699,5.57744,5.57587,5.57641,18000000.0
2009-04-14 06:29:00,5.57668,5.57756,5.57605,5.57641,16000000.0
2009-04-14 06:30:00,5.57666,5.57768,5.57653,5.57767,10000000.0
2009-04-14 06:31:00,5.57745,5.57868,5.57649,5.57778,13000000.0
2009-04-14 06:32:00,5.57708,5.57811,5.57708,5.57777,10000000.0
2009-04-14 06:33:00,5.57886,5.57886,5.577,5.57747,10000000.0
2009-04-14 06:34:00,5.57689,5.57823,5.5767,5.57684,15000000.0
2009-04-14 06:35:00,5.57743,5.57845,5.57639,5.57658,13000000.0
2009-04-14 06:36:00,5.57797,5.57909,5.57612,5.5768,23000000.0
2009-04-14 06:37:00,5.57813,5.57931,5.57748,5.57833,11000000.0
2009-04-14 06:38:00,5.5776,5.57903,5.57744,5.57854,17000000.0
2009-04-14 06:39:00,5.57716,5.57943,5.57716,5.57887,8000000.0
2009-04-14 06:40:00,5.57988,5.57993,5.57808,5.57919,15000000.0
2009-04-14 06:41:00,5.57851,5.57941,5.57794,5.57864,15000000.0
2009-04-14 06:42:00,5.57818,5.57908,5.57736,5.5776,16000000.0
2009-04-14 06:43:00,5.57721,5.57871,5.57721,5.57857,12000000.0
2009-04-14 06:44:00,5.57846,5.57935,5.57742,5.57801,13000000.0
2009-04-14 06:45:00,5.5774,5.57923,5.57737,5.5781,14000000.0
2009-04-14 06:46:00,5.57808,5.57862,5.57737,5.57783,12000000.0
2009-04-14 06:47:00,5.5774,5.57933,5.5774,5.57933,11000000.0
2009-04-14 06:48:00,5.57881,5.57945,5.57817,5.57934,15000000.0
2009-04-14 06:49:00,5.57841,5.57936,5.57742,5.57748,17000000.0
2009-04-14 06:50:00,5.57879,5.57885,5.57782,5.57788,13000000.0
2009-04-14 06:51:00,5.57742,5.57844,5.57742,5.57764,8000000.0
2009-04-14 06:52:00,5.57823,5.57893,5.57759,5.57816,14000000.0
2009-04-14 06:53:00,5.57891,5.57891,5.57725,5.57733,13000000.0
2009-04-14 06:54:00,5.57813,5.57829,5.57772,5.57801,8000000.0
2009-04-14 06:55:00,5.57752,5.5786,5.5774,5.57781,10000000.0
2009-04-14 06:56:00,5.5774,5.57805,5.5769,5.57773,11000000.0
2009-04-14 06:57:00,5.57803,5.57803,5.57651,5.57724,17000000.0
2009-04-14 06:58:00,5.57608,5.57743,5.57608,5.5765,12000000.0
2009-04-14 06:59:00,5.57556,5.5761,5.57387,5.57481,14000000.0
2009-04-14 07:00:00,5.57549,5.57549,5.57341,5.57406,11000000.0
2009-04-14 07:01:00,5.57336,5.57343,5.57187,5.57327,10000000.0
2009-04-14 07:02:00,5.57287,5.57367,5.57142,5.57321,14000000.0
2009-04-14 07:03:00,5.57183,5.57284,5.57128,5.57271,7000000.0
2009-04-14 07:04:00,5.57191,5.57213,5.57037,5.5707,16000000.0
2009-04-14 07:05:00,5.57127,5.57149,5.56975,5.57104,15000000.0
2009-04-14 07:06:00,5.5716,5.57203,5.57024,5.57166,16000000.0
2009-04-14 07:07:00,5.57126,5.57175,5.57061,5.57113,12000000.0
2009-04-14 07:08:00,5.57093,5.57262,5.57073,5.5716,8000000.0
2009-04-14 07:09:00,5.57218,5.57302,5.5717,5.5729,8000000.0
2009-04-14 07:10:00,5.57216,5.57312,5.57155,5.57162,16000000.0
2009-04-14 07:11:00,5.5735,5.5735,5.57086,5.57179,17000000.0
2009-04-14 07:12:00,5.57109,5.57218,5.56929,5.57008,20000000.0
2009-04-14 07:13:00,5.57038,5.57042,5.56838,5.56838,18000000.0
2009-04-14 07:14:00,5.56783,5.56854,5.56681,5.56738,11000000.0
2009-04-14 07:15:00,5.56684,5.56835,5.5664,5.56835,18000000.0
2009-04-14 07:16:00,5.56752,5.56796,5.5667,5.56736,18000000.0
2009-04-14 07:17:00,5.56807,5.57109,5.56807,5.56999,12000000.0
2009-04-14 07:18:00,5.57146,5.57262,5.57014,5.57091,18000000.0
2009-04-14 07:19:00,5.57228,5.57286,5.57072,5.57175,14000000.0
2009-04-14 07:20:00,5.57156,5.5724,5.57068,5.57183,18000000.0
2009-04-14 07:21:00,5.57148,5.57269,5.57105,5.57199,13000000.0
2009-04-14 07:22:00,5.57278,5.573,5.57153,5.57203,14000000.0
2009-04-14 07:23:00,5.57288,5.57354,5.5711,5.57251,15000000.0
2009-04-14 07:24:00,5.57289,5.57468,5.57197,5.57468,16000000.0
2009-04-14 07:25:00,5.57482,5.57482,5.57271,5.57271,15000000.0
2009-04-14 07:26:00,5.57435,5.57464,5.57302,5.57346,13000000.0
2009-04-14 07:27:00,5.57406,5.57474,5.57365,5.57426,12000000.0
2009-04-14 07:28:00,5.57408,5.57517,5.57362,5.57437,22000000.0
2009-04-14 07:29:00,5.57368,5.57603,5.57368,5.57587,16000000.0
2009-04-14 07:30:00,5.57584,5.57604,5.57489,5.57528,14000000.0
2009-04-14 07:31:00,5.57472,5.57564,5.57438,5.57561,13000000.0
2009-04-14 07:32:00,5.57555,5.57581,5.57418,5.57479,9000000.0
2009-04-14 07:33:00,5.57454,5.57517,5.57372,5.57475,7000000.0
2009-04-14 07:34:00,5.57379,5.57492,5.57336,5.57348,18000000.0
2009-04-14 07:35:00,5.57441,5.57541,5.57395,5.5745,9000000.0
2009-04-14 07:36:00,5.57496,5.576,5.57396,5.57411,13000000.0
2009-04-14 07:37:00,5.57442,5.57612,5.57442,5.57589,11000000.0
2009-04-14 07:38:00,5.57516,5.57642,5.57483,5.57642,11000000.0
2009-04-14 07:39:00,5.57657,5.57776,5.57565,5.57702,19000000.0
2009-04-14 07:40:00,5.57734,5.57797,5.57683,5.57787,11000000.0
2009-04-14 07:41:00,5.57833,5.57855,5.57689,5.57787,7000000.0
2009-04-14 07:42:00,5.57812,5.5782,5.5768,5.5768,13000000.0
2009-04-14 07:43:00,5.57641,5.57779,5.57579,5.57629,14000000.0
2009-04-14 07:44:00,5.57598,5.57661,5.57517,5.57517,10000000.0
2009-04-14 07:45:00,5.57669,5.57744,5.57598,5.57744,8000000.0
2009-04-14 07:46:00,5.57596,5.57775,5.57596,5.57708,13000000.0
2009-04-14 07:47:00,5.57701,5.57791,5.57587,5.57778,15000000.0
2009-04-14 07:48:00,5.57635,5.57811,5.57612,5.57762,13000000.0
2009-04-14 07:49:00,5.57723,5.5778,5.57671,5.57733,10000000.0
2009-04-14 07:50:00,5.57727,5.5803,5.57707,5.57961,17000000.0
2009-04-14 07:51:00,5.57921,5.58007,5.57872,5.57956,16000000.0
2009-04-14 07:52:00,5.57931,5.58051,5.57828,5.57972,13000000.0
2009-04-14 07:53:00,5.57941,5.5806,5.57883,5.58002,10000000.0
2009-04-14 07:54:00,5.57913,5.57933,5.57707,5.57815,11000000.0
2009-04-14 07:55:00,5.57612,5.57913,5.57612,5.57913,12000000.0
2009-04-14 07:56:00,5.57885,5.57995,5.57857,5.57968,13000000.0
2009-04-14 07:57:00,5.57658,5.57841,5.57593,5.5772,8000000.0
2009-04-14 07:58:00,5.57726,5.57843,5.57619,5.57831,14000000.0
2009-04-14 07:59:00,5.57827,5.57895,5.57609,5.5786,15000000.0
2009-04-14 08:00:00,5.57841,5.57872,5.57736,5.57807,10000000.0
2009-04-14 08:01:00,5.5779,5.57869,5.57649,5.57799,13000000.0
2009-04-14 08:02:00,5.57733,5.57893,5.57637,5.57637,14000000.0
2009-04-14 08:03:00,5.57674,5.57698,5.57502,5.57548,12000000.0
2009-04-14 08:04:00,5.57568,5.57773,5.57568,5.57663,16000000.0
2009-04-14 08:05:00,5.57698,5.57812,5.5759,5.57676,14000000.0
2009-04-14 08:06:00,5.57871,5.57922,5.5771,5.57895,19000000.0
2009-04-14 08:07:00,5.57855,5.57886,5.57657,5.57657,19000000.0
2009-04-14 08:08:00,5.5782,5.57857,5.57653,5.57857,11000000.0
2009-04-14 08:09:00,5.57912,5.57931,5.57781,5.57931,10000000.0
2009-04-14 08:10:00,5.57929,5.58234,5.57884,5.582,16000000.0
2009-04-14 08:11:00,5.58114,5.5816,5.58032,5.58032,9000000.0
2009-04-14 08:12:00,5.57997,5.58115,5.57961,5.58115,10000000.0
2009-04-14 08:13:00,5.58089,5.58204,5.58029,5.58204,11000000.0
2009-04-14 08:14:00,5.58189,5.58255,5.58128,5.58223,12000000.0
2009-04-14 08:15:00,5.58164,5.58206,5.58074,5.58205,15000000.0
2009-04-14 08:16:00,5.58195,5.58468,5.58074,5.58468,14000000.0
2009-04-14 08:17:00,5.5858,5.58629,5.5845,5.58602,10000000.0
2009-04-14 08:18:00,5.58435,5.58715,5.58433,5.58597,9000000.0
2009-04-14 08:19:00,5.58795,5.58888,5.58727,5.58856,11000000.0
2009-04-14 08:20:00,5.58847,5.58933,5.58621,5.58933,11000000.0
2009-04-14 08:21:00,5.59011,5.59148,5.58891,5.59102,20000000.0
2009-04-14 08:22:00,5.59018,5.59024,5.58857,5.58998,8000000.0
2009-04-14 08:23:00,5.58923,5.59056,5.58845,5.58926,12000000.0
2009-04-14 08:24:00,5.58888,5.59061,5.5886,5.58996,13000000.0
2009-04-14 08:25:00,5.58982,5.59326,5.5894,5.59215,12000000.0
2009-04-14 08:26:00,5.59214,5.59246,5.58996,5.58996,13000000.0
2009-04-14 08:27:00,5.58903,5.59136,5.58903,5.59109,11000000.0
2009-04-14 08:28:00,5.58873,5.59071,5.58861,5.59054,8000000.0
2009-04-14 08:29:00,5.59092,5.59092,5.58933,5.59058,12000000.0
2009-04-14 08:30:00,5.59037,5.59168,5.58976,5.59168,11000000.0
2009-04-14 08:31:00,5.59214,5.59332,5.59146,5.59216,10000000.0
2009-04-14 08:32:00,5.59236,5.59289,5.59046,5.59046,13000000.0
2009-04-14 08:33:00,5.59185,5.59235,5.59094,5.59231,11000000.0
2009-04-14 08:34:00,5.59132,5.59132,5.58665,5.58686,17000000.0
2009-04-14 08:35:00,5.58627,5.58851,5.58568,5.58741,11000000.0
2009-04-14 08:36:00,5.58784,5.58932,5.58703,5.58703,10000000.0
2009-04-14 08:37:00,5.58801,5.58883,5.58772,5.58777,9000000.0
2009-04-14 08:38:00,5.58797,5.58902,5.5873,5.5873,18000000.0
2009-04-14 08:39:00,5.58859,5.58951,5.58859,5.58943,8000000.0
2009-04-14 08:40:00,5.59035,5.59035,5.5887,5.58965,7000000.0
2009-04-14 08:41:00,5.58935,5.58992,5.58711,5.58901,16000000.0
2009-04-14 08:42:00,5.58842,5.58924,5.58763,5.58924,14000000.0
2009-04-14 08:43:00,5.58869,5.59095,5.58798,5.59069,12000000.0
2009-04-14 08:44:00,5.59112,5.59268,5.59112,5.59268,9000000.0
2009-04-14 08:45:00,5.59206,5.59292,5.58965,5.5925,18000000.0
2009-04-14 08:46:00,5.59395,5.59395,5.59067,5.59131,14000000.0
2009-04-14 08:47:00,5.59067,5.5911,5.58958,5.58993,18000000.0
2009-04-14 08:48:00,5.59129,5.59206,5.58977,5.59062,12000000.0
2009-04-14 08:49:00,5.59045,5.59045,5.58814,5.58893,14000000.0
2009-04-14 08:50:00,5.5891,5.59023,5.58788,5.58911,16000000.0
2009-04-14 08:51:00,5.59103,5.59393,5.58997,5.59271,21000000.0
2009-04-14 08:52:00,5.59377,5.5946,5.59264,5.59352,20000000.0
2009-04-14 08:53:00,5.59519,5.59523,5.59355,5.59482,7000000.0
2009-04-14 08:54:00,5.59518,5.59546,5.59248,5.59255,17000000.0
2009-04-14 08:55:00,5.59206,5.59282,5.5907,5.59138,12000000.0
2009-04-14 08:56:00,5.5924,5.59255,5.59007,5.59232,17000000.0
2009-04-14 08:57:00,5.59213,5.59403,5.59098,5.59403,16000000.0
2009-04-14 08:58:00,5.59395,5.59448,5.5916,5.59421,12000000.0
2009-04-14 08:59:00,5.59447,5.5972,5.59359,5.59481,13000000.0
2009-04-14 09:00:00,5.59471,5.59651,5.59422,5.59651,17000000.0
2009-04-14 09:01:00,5.59611,5.59867,5.59588,5.59867,13000000.0
2009-04-14 09:02:00,5.5979,5.6,5.5979,5.59918,8000000.0
2009-04-14 09:03:00,5.59983,5.60126,5.59944,5.59992,16000000.0
2009-04-14 09:04:00,5.59933,5.59998,5.59777,5.59909,8000000.0
2009-04-14 09:05:00,5.59839,5.59918,5.5975,5.59801,11000000.0
2009-04-14 09:06:00,5.59789,5.59982,5.59737,5.59982,10000000.0
2009-04-14 09:07:00,5.59832,5.60161,5.59832,5.6012,10000000.0
2009-04-14 09:08:00,5.60165,5.60343,5.59913,5.60159,19000000.0
2009-04-14 09:09:00,5.60341,5.60343,5.60129,5.60237,16000000.0
2009-04-14 09:10:00,5.60228,5.60287,5.60035,5.60081,8000000.0
2009-04-14 09:11:00,5.60075,5.60261,5.60043,5.60244,11000000.0
2009-04-14 09:12:00,5.60217,5.60235,5.60054,5.60123,16000000.0
2009-04-14 09:13:00,5.6015,5.60212,5.6003,5.60212,15000000.0
2009-04-14 09:14:00,5.60091,5.60196,5.59945,5.60017,17000000.0
2009-04-14 09:15:00,5.5989,5.60066,5.59825,5.59941,12000000.0
2009-04-14 09:16:00,5.60097,5.60171,5.59947,5.60065,14000000.0
2009-04-14 09:17:00,5.60031,5.60118,5.59971,5.60026,14000000.0
2009-04-14 09:18:00,5.60104,5.6014,5.59913,5.60046,18000000.0
2009-04-14 09:19:00,5.59957,5.59985,5.59832,5.59832,14000000.0
2009-04-14 09:20:00,5.59991,5.59995,5.5984,5.59947,18000000.0
2009-04-14 09:21:00,5.60024,5.60024,5.59834,5.59987,17000000.0
2009-04-14 09:22:00,5.60024,5.60024,5.59908,5.59977,13000000.0
2009-04-14 09:23:00,5.60091,5.6011,5.5996,5.6011,12000000.0
2009-04-14 09:24:00,5.59968,5.60086,5.59918,5.60028,14000000.0
2009-04-14 09:25:00,5.59997,5.6012,5.5997,5.60118,9000000.0
2009-04-14 09:26:00,5.60129,5.60129,5.59845,5.59912,13000000.0
2009-04-14 09:27:00,5.59936,5.60099,5.5987,5.6008,13000000.0
2009-04-14 09:28:00,5.6005,5.6008,5.59945,5.60052,19000000.0
2009-04-14 09:29:00,5.60115,5.6018,5.6003,5.60069,14000000.0
2009-04-14 09:30:00,5.60139,5.60223,5.6007,5.60177,15000000.0
2009-04-14 09:31:00,5.6015,5.60249,5.60128,5.60173,11000000.0
2009-04-14 09:32:00,5.60274,5.603,5.60078,5.60192,16000000.0
2009-04-14 09:33:00,5.60328,5.60344,5.6017,5.60344,9000000.0
2009-04-14 09:34:00,5.60162,5.60241,5.59986,5.60078,18000000.0
2009-04-14 09:35:00,5.60111,5.60111,5.59767,5.59788,14000000.0
2009-04-14 09:36:00,5.59747,5.59902,5.59536,5.59576,16000000.0
2009-04-14 09:37:00,5.59573,5.59715,5.59489,5.59658,20000000.0
2009-04-14 09:38:00,5.59512,5.59818,5.59512,5.59797,19000000.0
2009-04-14 09:39:00,5.5964,5.59776,5.5959,5.59737,16000000.0
2009-04-14 09:40:00,5.597,5.597,5.59327,5.596,12000000.0
2009-04-14 09:41:00,5.59698,5.59698,5.59479,5.59681,18000000.0
2009-04-14 09:42:00,5.59592,5.59814,5.59566,5.59801,16000000.0
2009-04-14 09:43:00,5.59834,5.59868,5.59743,5.59792,15000000.0
2009-04-14 09:44:00,5.59733,5.59793,5.59625,5.59759,13000000.0
2009-04-14 09:45:00,5.59725,5.59802,5.59638,5.5968,13000000.0
2009-04-14 09:46:00,5.59703,5.59782,5.5957,5.59733,17000000.0
2009-04-14 09:47:00,5.59792,5.59797,5.59511,5.59542,13000000.0
2009-04-14 09:48:00,5.59603,5.59648,5.59344,5.59344,16000000.0
2009-04-14 09:49:00,5.59369,5.5943,5.59206,5.59363,17000000.0
2009-04-14 09:50:00,5.59321,5.59456,5.59245,5.59456,12000000.0
2009-04-14 09:51:00,5.59469,5.59594,5.5938,5.59528,16000000.0
2009-04-14 09:52:00,5.59499,5.59736,5.59499,5.59736,16000000.0
2009-04-14 09:53:00,5.59687,5.59704,5.59363,5.59363,15000000.0
2009-04-14 09:54:00,5.59497,5.59632,5.59246,5.59359,15000000.0
2009-04-14 09:55:00,5.5932,5.59388,5.592,5.59329,15000000.0
2009-04-14 09:56:00,5.59377,5.59503,5.5925,5.59503,17000000.0
2009-04-14 09:57:00,5.59599,5.59841,5.59519,5.59841,12000000.0
2009-04-14 09:58:00,5.59878,5.59904,5.59688,5.59798,14000000.0
2009-04-14 09:59:00,5.59857,5.59997,5.59829,5.59978,10000000.0
2009-04-14 10:00:00,5.59448,5.59921,5.59448,5.59921,11000000.0
2009-04-14 10:01:00,5.59891,5.59913,5.59642,5.59798,24000000.0
2009-04-14 10:02:00,5.59706,5.59775,5.59557,5.59557,14000000.0
2009-04-14 10:03:00,5.59619,5.59716,5.59529,5.59689,16000000.0
2009-04-14 10:04:00,5.59624,5.5969,5.59505,5.5969,10000000.0
2009-04-14 10:05:00,5.59565,5.59694,5.59531,5.59612,10000000.0
2009-04-14 10:06:00,5.59758,5.59788,5.59657,5.59743,9000000.0
2009-04-14 10:07:00,5.59891,5.59996,5.59771,5.59771,11000000.0
2009-04-14 10:08:00,5.59936,5.59936,5.59754,5.5986,9000000.0
2009-04-14 10:09:00,5.5976,5.59984,5.59708,5.59984,11000000.0
2009-04-14 10:10:00,5.60088,5.60292,5.60088,5.60269,15000000.0
2009-04-14 10:11:00,5.6029,5.6029,5.60061,5.60214,16000000.0
2009-04-14 10:12:00,5.60323,5.60638,5.60225,5.60638,19000000.0
2009-04-14 10:13:00,5.60617,5.60716,5.60552,5.60594,9000000.0
2009-04-14 10:14:00,5.60619,5.60724,5.60481,5.60724,11000000.0
2009-04-14 10:15:00,5.60758,5.60788,5.60617,5.60744,8000000.0
2009-04-14 10:16:00,5.60771,5.60979,5.60694,5.60717,17000000.0
2009-04-14 10:17:00,5.60798,5.60846,5.60596,5.60731,16000000.0
2009-04-14 10:18:00,5.60643,5.60695,5.60466,5.60602,16000000.0
2009-04-14 10:19:00,5.6059,5.60659,5.60423,5.60555,17000000.0
2009-04-14 10:20:00,5.60559,5.60633,5.60485,5.60538,16000000.0
2009-04-14 10:21:00,5.60612,5.60612,5.6044,5.6044,7000000.0
2009-04-14 10:22:00,5.60507,5.60541,5.60414,5.60541,10000000.0
2009-04-14 10:23:00,5.60497,5.60538,5.6039,5.60538,14000000.0
2009-04-14 10:24:00,5.60409,5.60579,5.60364,5.6053,13000000.0
2009-04-14 10:25:00,5.60485,5.60521,5.60311,5.60471,12000000.0
2009-04-14 10:26:00,5.60407,5.60433,5.60296,5.60361,11000000.0
2009-04-14 10:27:00,5.60252,5.60315,5.60155,5.60315,13000000.0
2009-04-14 10:28:00,5.60378,5.60378,5.60149,5.60314,13000000.0
2009-04-14 10:29:00,5.60104,5.60339,5.60104,5.60296,11000000.0
2009-04-14 10:30:00,5.60282,5.60282,5.60093,5.60151,9000000.0
2009-04-14 10:31:00,5.60193,5.60268,5.60041,5.60258,16000000.0
2009-04-14 10:32:00,5.60231,5.60231,5.60111,5.60111,9000000.0
2009-04-14 10:33:00,5.60296,5.60322,5.60111,5.6018,12000000.0
2009-04-14 10:34:00,5.60173,5.60288,5.60156,5.60288,11000000.0
2009-04-14 10:35:00,5.60309,5.60312,5.60148,5.60155,17000000.0
2009-04-14 10:36:00,5.60209,5.60334,5.60106,5.60334,10000000.0
2009-04-14 10:37:00,5.60416,5.60493,5.60263,5.60493,15000000.0
2009-04-14 10:38:00,5.60404,5.60525,5.60302,5.60304,17000000.0
2009-04-14 10:39:00,5.60336,5.60385,5.60239,5.60323,13000000.0
2009-04-14 10:40:00,5.60377,5.6042,5.60306,5.60379,10000000.0
2009-04-14 10:41:00,5.60489,5.60509,5.60367,5.60441,15000000.0
2009-04-14 10:42:00,5.60528,5.60528,5.60333,5.60458,12000000.0
2009-04-14 10:43:00,5.60347,5.60462,5.60209,5.60335,13000000.0
2009-04-14 10:44:00,5.6043,5.60657,5.60282,5.60657,12000000.0
2009-04-14 10:45:00,5.60764,5.60847,5.60661,5.60843,13000000.0
2009-04-14 10:46:00,5.6084,5.6084,5.60553,5.60698,13000000.0
2009-04-14 10:47:00,5.60623,5.60744,5.60548,5.60744,7000000.0
2009-04-14 10:48:00,5.60747,5.6077,5.6059,5.60723,12000000.0
2009-04-14 10:49:00,5.60723,5.60723,5.6056,5.6056,10000000.0
2009-04-14 10:50:00,5.60514,5.60579,5.60434,5.60446,14000000.0
2009-04-14 10:51:00,5.60512,5.60546,5.60285,5.6039,11000000.0
2009-04-14 10:52:00,5.60315,5.60359,5.60203,5.60312,20000000.0
2009-04-14 10:53:00,5.60186,5.60277,5.60129,5.60277,9000000.0
2009-04-14 10:54:00,5.60236,5.60336,5.60078,5.60336,18000000.0
2009-04-14 10:55:00,5.60318,5.6044,5.60237,5.6044,10000000.0
2009-04-14 10:56:00,5.60509,5.60603,5.60379,5.6056,11000000.0
2009-04-14 10:57:00,5.60659,5.60659,5.60266,5.6035,8000000.0
2009-04-14 10:58:00,5.60338,5.60501,5.60324,5.60452,10000000.0
2009-04-14 10:59:00,5.60281,5.60378,5.60229,5.60356,10000000.0
2009-04-14 11:00:00,5.6038,5.60446,5.60212,5.60303,15000000.0
2009-04-14 11:01:00,5.60442,5.60455,5.60316,5.60431,12000000.0
2009-04-14 11:02:00,5.60245,5.60378,5.60218,5.6031,8000000.0
2009-04-14 11:03:00,5.60241,5.60241,5.59968,5.59968,11000000.0
2009-04-14 11:04:00,5.60095,5.60237,5.59988,5.60221,15000000.0
2009-04-14 11:05:00,5.6019,5.60267,5.60137,5.60267,17000000.0
2009-04-14 11:06:00,5.60151,5.6036,5.60151,5.60206,12000000.0
2009-04-14 11:07:00,5.60315,5.60377,5.60194,5.60262,11000000.0
2009-04-14 11:08:00,5.60353,5.60497,5.60296,5.60496,22000000.0
2009-04-14 11:09:00,5.60583,5.60622,5.60398,5.60491,9000000.0
2009-04-14 11:10:00,5.60461,5.60586,5.60396,5.60491,16000000.0
2009-04-14 11:11:00,5.60463,5.60505,5.60389,5.60463,7000000.0
2009-04-14 11:12:00,5.60536,5.60541,5.60406,5.60507,15000000.0
2009-04-14 11:13:00,5.60399,5.60456,5.60281,5.60313,11000000.0
2009-04-14 11:14:00,5.60307,5.60307,5.60127,5.60127,18000000.0
2009-04-14 11:15:00,5.60189,5.60189,5.59869,5.59869,11000000.0
2009-04-14 11:16:00,5.5995,5.5995,5.59771,5.59905,13000000.0
2009-04-14 11:17:00,5.59886,5.59886,5.5973,5.59801,13000000.0
2009-04-14 11:18:00,5.59847,5.59894,5.59767,5.59885,9000000.0
2009-04-14 11:19:00,5.59825,5.59861,5.59643,5.59754,17000000.0
2009-04-14 11:20:00,5.59826,5.59864,5.59698,5.59756,14000000.0
2009-04-14 11:21:00,5.59844,5.59917,5.59587,5.59917,14000000.0
2009-04-14 11:22:00,5.59975,5.6002,5.5984,5.59978,22000000.0
2009-04-14 11:23:00,5.59919,5.59919,5.59824,5.59869,8000000.0
2009-04-14 11:24:00,5.59973,5.60038,5.59835,5.5997,18000000.0
2009-04-14 11:25:00,5.59971,5.60054,5.59931,5.6,9000000.0
2009-04-14 11:26:00,5.60047,5.60047,5.59929,5.59957,15000000.0
2009-04-14 11:27:00,5.5997,5.59975,5.59871,5.59975,10000000.0
2009-04-14 11:28:00,5.59917,5.60035,5.59897,5.60015,13000000.0
2009-04-14 11:29:00,5.601,5.60139,5.59903,5.59903,17000000.0
2009-04-14 11:30:00,5.60074,5.60074,5.59921,5.59921,13000000.0
2009-04-14 11:31:00,5.6004,5.60042,5.59832,5.60042,12000000.0
2009-04-14 11:32:00,5.60055,5.60082,5.59934,5.60046,20000000.0
2009-04-14 11:33:00,5.60035,5.60123,5.59973,5.60094,16000000.0
2009-04-14 11:34:00,5.60066,5.60066,5.59933,5.60059,13000000.0
2009-04-14 11:35:00,5.60089,5.60111,5.59959,5.59959,14000000.0
2009-04-14 11:36:00,5.60058,5.60074,5.59944,5.60074,11000000.0
2009-04-14 11:37:00,5.60055,5.60072,5.59943,5.59974,16000000.0
2009-04-14 11:38:00,5.59838,5.59883,5.59711,5.59816,8000000.0
2009-04-14 11:39:00,5.59806,5.59806,5.59653,5.59654,11000000.0
2009-04-14 11:40:00,5.59756,5.59837,5.59607,5.59672,12000000.0
2009-04-14 11:41:00,5.5984,5.59855,5.59728,5.59821,10000000.0
2009-04-14 11:42:00,5.59761,5.6005,5.5972,5.6005,10000000.0
2009-04-14 11:43:00,5.60012,5.60051,5.59688,5.59829,17000000.0
2009-04-14 11:44:00,5.59773,5.59773,5.5954,5.59567,15000000.0
2009-04-14 11:45:00,5.59635,5.5966,5.59495,5.5966,16000000.0
2009-04-14 11:46:00,5.59543,5.59618,5.59517,5.59592,7000000.0
2009-04-14 11:47:00,5.59608,5.59663,5.59452,5.59583,16000000.0
2009-04-14 11:48:00,5.59467,5.59667,5.59467,5.59619,13000000.0
2009-04-14 11:49:00,5.59547,5.59547,5.59344,5.59344,10000000.0
2009-04-14 11:50:00,5.59447,5.5951,5.59334,5.59494,12000000.0
2009-04-14 11:51:00,5.59516,5.59535,5.59352,5.59352,14000000.0
2009-04-14 11:52:00,5.5938,5.5956,5.59338,5.59461,18000000.0
2009-04-14 11:53:00,5.59488,5.59515,5.5933,5.59452,16000000.0
2009-04-14 11:54:00,5.59427,5.59549,5.5937,5.59549,8000000.0
2009-04-14 11:55:00,5.59544,5.59553,5.59389,5.59426,8000000.0
2009-04-14 11:56:00,5.59449,5.59538,5.5941,5.59422,8000000.0
2009-04-14 11:57:00,5.5949,5.59503,5.59402,5.59419,11000000.0
2009-04-14 11:58:00,5.59412,5.5944,5.59268,5.5944,14000000.0
2009-04-14 11:59:00,5.593,5.59446,5.593,5.59446,11000000.0
2009-04-14 12:00:00,5.59393,5.59393,5.59234,5.59371,15000000.0
2009-04-14 12:01:00,5.59357,5.59402,5.59208,5.59382,13000000.0
2009-04-14 12:02:00,5.59408,5.59408,5.59268,5.59386,15000000.0
2009-04-14 12:03:00,5.59394,5.59593,5.59336,5.59593,11000000.0
2009-04-14 12:04:00,5.59667,5.59688,5.59356,5.59403,9000000.0
2009-04-14 12:05:00,5.59514,5.59549,5.594,5.59549,9000000.0
2009-04-14 12:06:00,5.59578,5.59631,5.59479,5.59629,15000000.0
2009-04-14 12:07:00,5.59693,5.59858,5.59583,5.59843,11000000.0
2009-04-14 12:08:00,5.59984,5.60108,5.5986,5.60108,8000000.0
2009-04-14 12:09:00,5.6015,5.60174,5.59957,5.60022,18000000.0
2009-04-14 12:10:00,5.60166,5.602,5.59989,5.60103,14000000.0
2009-04-14 12:11:00,5.6009,5.60096,5.59869,5.59991,9000000.0
2009-04-14 12:12:00,5.60014,5.60207,5.60014,5.60122,18000000.0
2009-04-14 12:13:00,5.60134,5.60252,5.60074,5.60124,12000000.0
2009-04-14 12:14:00,5.60219,5.60219,5.60057,5.60181,10000000.0
2009-04-14 12:15:00,5.60122,5.6015,5.59999,5.60091,8000000.0
2009-04-14 12:16:00,5.60051,5.60207,5.60033,5.60183,14000000.0
2009-04-14 12:17:00,5.60189,5.60464,5.60167,5.6036,13000000.0
2009-04-14 12:18:00,5.60355,5.60555,5.60304,5.60506,10000000.0
2009-04-14 12:19:00,5.60473,5.60539,5.6039,5.6039,11000000.0
2009-04-14 12:20:00,5.60554,5.60616,5.60365,5.60365,8000000.0
2009-04-14 12:21:00,5.60463,5.60534,5.60323,5.60509,20000000.0
2009-04-14 12:22:00,5.60447,5.6049,5.60265,5.6042,14000000.0
2009-04-14 12:23:00,5.60279,5.60654,5.60279,5.60654,11000000.0
2009-04-14 12:24:00,5.6056,5.60745,5.60447,5.6067,17000000.0
2009-04-14 12:25:00,5.60735,5.60735,5.60493,5.60604,12000000.0
2009-04-14 12:26:00,5.60598,5.60606,5.60511,5.60533,7000000.0
2009-04-14 12:27:00,5.60507,5.60631,5.60482,5.60628,7000000.0
2009-04-14 12:28:00,5.60715,5.60794,5.6057,5.6057,19000000.0
2009-04-14 12:29:00,5.60743,5.61141,5.60704,5.61108,12000000.0
2009-04-14 12:30:00,5.60964,5.61024,5.60789,5.6081,10000000.0
2009-04-14 12:31:00,5.60713,5.61061,5.60713,5.61038,12000000.0
2009-04-14 12:32:00,5.6093,5.61075,5.6082,5.60967,12000000.0
2009-04-14 12:33:00,5.60847,5.60858,5.60586,5.60739,15000000.0
2009-04-14 12:34:00,5.60708,5.6079,5.60557,5.60662,12000000.0
2009-04-14 12:35:00,5.60743,5.60802,5.6061,5.6061,12000000.0
2009-04-14 12:36:00,5.60678,5.60753,5.6054,5.6054,15000000.0
2009-04-14 12:37:00,5.60541,5.60595,5.60406,5.6055,8000000.0
2009-04-14 12:38:00,5.60432,5.60575,5.60219,5.60575,15000000.0
2009-04-14 12:39:00,5.60534,5.60613,5.60345,5.60601,14000000.0
2009-04-14 12:40:00,5.6052,5.60588,5.60407,5.60568,18000000.0
2009-04-14 12:41:00,5.60561,5.60561,5.60402,5.60465,11000000.0
2009-04-14 12:42:00,5.6045,5.60501,5.60336,5.60481,17000000.0
2009-04-14 12:43:00,5.60363,5.60583,5.60352,5.60552,11000000.0
2009-04-14 12:44:00,5.60698,5.60819,5.60499,5.60644,13000000.0
2009-04-14 12:45:00,5.6066,5.60695,5.60441,5.60668,10000000.0
2009-04-14 12:46:00,5.6062,5.60647,5.60458,5.60458,20000000.0
2009-04-14 12:47:00,5.60543,5.60551,5.60377,5.60479,10000000.0
2009-04-14 12:48:00,5.60468,5.60585,5.60397,5.60397,10000000.0
2009-04-14 12:49:00,5.60626,5.60774,5.60489,5.60698,15000000.0
2009-04-14 12:50:00,5.60636,5.60716,5.60532,5.60698,14000000.0
2009-04-14 12:51:00,5.60593,5.60606,5.6046,5.60606,14000000.0
2009-04-14 12:52:00,5.60515,5.60655,5.60484,5.60655,9000000.0
2009-04-14 12:53:00,5.60561,5.60642,5.60532,5.6057,9000000.0
2009-04-14 12:54:00,5.60637,5.60652,5.60418,5.60544,20000000.0
2009-04-14 12:55:00,5.60566,5.60566,5.60323,5.60471,12000000.0
2009-04-14 12:56:00,5.6054,5.6054,5.60407,5.60457,7000000.0
2009-04-14 12:57:00,5.60408,5.60408,5.60093,5.60317,13000000.0
2009-04-14 12:58:00,5.60214,5.60286,5.60069,5.60069,16000000.0
2009-04-14 12:59:00,5.60159,5.60227,5.60073,5.60223,14000000.0
2009-04-14 13:00:00,5.6037,5.605,5.6016,5.6045,12000000.0
2009-04-14 13:01:00,5.60481,5.60481,5.60216,5.60216,17000000.0
2009-04-14 13:02:00,5.6033,5.60397,5.60236,5.60397,10000000.0
2009-04-14 13:03:00,5.604,5.60469,5.60262,5.60411,22000000.0
2009-04-14 13:04:00,5.60419,5.60419,5.60114,5.60251,20000000.0
2009-04-14 13:05:00,5.60263,5.60376,5.60154,5.60239,14000000.0
2009-04-14 13:06:00,5.602,5.60421,5.602,5.60283,17000000.0
2009-04-14 13:07:00,5.60282,5.60372,5.60167,5.60257,22000000.0
2009-04-14 13:08:00,5.60151,5.6023,5.60015,5.60072,12000000.0
2009-04-14 13:09:00,5.60187,5.60397,5.60051,5.60224,12000000.0
2009-04-14 13:10:00,5.60385,5.60385,5.60146,5.60345,20000000.0
2009-04-14 13:11:00,5.60344,5.60344,5.60159,5.60266,12000000.0
2009-04-14 13:12:00,5.60225,5.60326,5.60164,5.60215,16000000.0
2009-04-14 13:13:00,5.60317,5.60338,5.60152,5.60267,14000000.0
2009-04-14 13:14:00,5.60236,5.6033,5.60129,5.60255,17000000.0
2009-04-14 13:15:00,5.60197,5.60265,5.60146,5.60253,7000000.0
2009-04-14 13:16:00,5.60326,5.60399,5.60195,5.60399,9000000.0
2009-04-14 13:17:00,5.604,5.60428,5.60304,5.60389,15000000.0
2009-04-14 13:18:00,5.60431,5.60442,5.60315,5.60368,17000000.0
2009-04-14 13:19:00,5.60266,5.6039,5.60143,5.60161,15000000.0
2009-04-14 13:20:00,5.6032,5.60418,5.60161,5.60407,12000000.0
2009-04-14 13:21:00,5.60444,5.60509,5.60301,5.604,24000000.0
2009-04-14 13:22:00,5.60391,5.6057,5.60371,5.60501,12000000.0
2009-04-14 13:23:00,5.6054,5.6065,5.60443,5.60546,12000000.0
2009-04-14 13:24:00,5.60469,5.60509,5.60312,5.60454,18000000.0
2009-04-14 13:25:00,5.60487,5.60496,5.60331,5.60467,12000000.0
2009-04-14 13:26:00,5.60388,5.60494,5.60278,5.60296,12000000.0
2009-04-14 13:27:00,5.60527,5.60527,5.60323,5.60427,9000000.0
2009-04-14 13:28:00,5.60437,5.6053,5.60355,5.6053,15000000.0
2009-04-14 13:29:00,5.60381,5.60544,5.60381,5.60514,14000000.0
2009-04-14 13:30:00,5.60527,5.60614,5.60437,5.60614,11000000.0
2009-04-14 13:31:00,5.60657,5.60789,5.60606,5.60743,11000000.0
2009-04-14 13:32:00,5.60728,5.60728,5.60606,5.60622,8000000.0
2009-04-14 13:33:00,5.60806,5.60873,5.60664,5.60829,14000000.0
2009-04-14 13:34:00,5.60663,5.60793,5.60582,5.60582,11000000.0
2009-04-14 13:35:00,5.60641,5.60673,5.60488,5.60602,16000000.0
2009-04-14 13:36:00,5.60659,5.60729,5.60551,5.6057,8000000.0
2009-04-14 13:37:00,5.60748,5.60778,5.60576,5.6061,17000000.0
2009-04-14 13:38:00,5.60712,5.60734,5.60593,5.60599,14000000.0
2009-04-14 13:39:00,5.60663,5.60663,5.60509,5.6055,10000000.0
2009-04-14 13:40:00,5.60427,5.60475,5.60343,5.60475,8000000.0
2009-04-14 13:41:00,5.60472,5.60731,5.60392,5.60731,11000000.0
2009-04-14 13:42:00,5.60749,5.60749,5.60422,5.60497,14000000.0
2009-04-14 13:43:00,5.60536,5.60595,5.60407,5.60407,11000000.0
2009-04-14 13:44:00,5.60511,5.60521,5.60364,5.60451,11000000.0
2009-04-14 13:45:00,5.60342,5.60547,5.60318,5.60547,14000000.0
2009-04-14 13:46:00,5.60361,5.60582,5.60361,5.60525,11000000.0
2009-04-14 13:47:00,5.60532,5.60535,5.60402,5.60491,13000000.0
2009-04-14 13:48:00,5.60416,5.6057,5.60416,5.60514,14000000.0
2009-04-14 13:49:00,5.60583,5.60583,5.60314,5.60429,12000000.0
2009-04-14 13:50:00,5.60408,5.60551,5.60183,5.60498,16000000.0
2009-04-14 13:51:00,5.60476,5.60494,5.60212,5.60462,14000000.0
2009-04-14 13:52:00,5.60299,5.60381,5.60287,5.60302,10000000.0
2009-04-14 13:53:00,5.60313,5.60398,5.60269,5.60387,10000000.0
2009-04-14 13:54:00,5.60367,5.60367,5.60191,5.60232,8000000.0
2009-04-14 13:55:00,5.6007,5.60228,5.6007,5.60128,13000000.0
2009-04-14 13:56:00,5.60254,5.60378,5.60191,5.60334,17000000.0
2009-04-14 13:57:00,5.60386,5.6057,5.60307,5.60554,13000000.0
2009-04-14 13:58:00,5.60573,5.60573,5.60374,5.60463,7000000.0
2009-04-14 13:59:00,5.60332,5.60492,5.60325,5.60462,9000000.0
2009-04-14 14:00:00,5.60586,5.60645,5.60411,5.60509,7000000.0
2009-04-14 14:01:00,5.60528,5.60569,5.60456,5.6053,11000000.0
2009-04-14 14:02:00,5.60489,5.60509,5.60387,5.60466,19000000.0
2009-04-14 14:03:00,5.60429,5.60509,5.60307,5.6047,13000000.0
2009-04-14 14:04:00,5.60419,5.60441,5.60294,5.60365,22000000.0
2009-04-14 14:05:00,5.6039,5.605,5.60265,5.60265,17000000.0
2009-04-14 14:06:00,5.60461,5.60475,5.6035,5.60457,11000000.0
2009-04-14 14:07:00,5.60369,5.60465,5.60316,5.60465,9000000.0
2009-04-14 14:08:00,5.60278,5.60492,5.6024,5.60303,11000000.0
2009-04-14 14:09:00,5.60242,5.60336,5.60096,5.60176,12000000.0
2009-04-14 14:10:00,5.60115,5.60185,5.60019,5.60083,13000000.0
2009-04-14 14:11:00,5.60103,5.60303,5.60061,5.60301,14000000.0
2009-04-14 14:12:00,5.60258,5.60363,5.60163,5.6022,11000000.0
2009-04-14 14:13:00,5.6021,5.60278,5.6016,5.6016,11000000.0
2009-04-14 14:14:00,5.60377,5.60452,5.60214,5.60415,7000000.0
2009-04-14 14:15:00,5.60534,5.6063,5.60436,5.60563,14000000.0
2009-04-14 14:16:00,5.606,5.60957,5.60505,5.60883,13000000.0
2009-04-14 14:17:00,5.60907,5.61164,5.60755,5.61164,22000000.0
2009-04-14 14:18:00,5.61075,5.61118,5.60806,5.61015,15000000.0
2009-04-14 14:19:00,5.60897,5.6093,5.60698,5.60778,12000000.0
2009-04-14 14:20:00,5.60847,5.60969,5.60802,5.60925,7000000.0
2009-04-14 14:21:00,5.60977,5.61371,5.60954,5.61208,13000000.0
2009-04-14 14:22:00,5.61315,5.61333,5.61224,5.61276,8000000.0
2009-04-14 14:23:00,5.61198,5.61568,5.61198,5.61495,11000000.0
2009-04-14 14:24:00,5.61491,5.61491,5.61252,5.61301,13000000.0
2009-04-14 14:25:00,5.61216,5.61507,5.61216,5.61491,15000000.0
2009-04-14 14:26:00,5.61499,5.61499,5.61248,5.61263,8000000.0
2009-04-14 14:27:00,5.61268,5.61268,5.60933,5.61054,10000000.0
2009-04-14 14:28:00,5.61079,5.61228,5.61039,5.61132,11000000.0
2009-04-14 14:29:00,5.61132,5.61305,5.61069,5.61305,21000000.0
2009-04-14 14:30:00,5.61364,5.61501,5.61282,5.61501,11000000.0
2009-04-14 14:31:00,5.61506,5.61577,5.61207,5.6135,17000000.0
2009-04-14 14:32:00,5.61298,5.61803,5.61298,5.61803,15000000.0
2009-04-14 14:33:00,5.61948,5.62001,5.61758,5.61937,8000000.0
2009-04-14 14:34:00,5.6209,5.62122,5.61864,5.61916,9000000.0
2009-04-14 14:35:00,5.61985,5.62167,5.6171,5.62167,11000000.0
2009-04-14 14:36:00,5.62114,5.62289,5.61813,5.61973,15000000.0
2009-04-14 14:37:00,5.61858,5.61887,5.6176,5.61814,8000000.0
2009-04-14 14:38:00,5.61771,5.61947,5.61671,5.61921,10000000.0
2009-04-14 14:39:00,5.62183,5.62312,5.61984,5.61984,19000000.0
2009-04-14 14:40:00,5.62244,5.62493,5.62091,5.62343,15000000.0
2009-04-14 14:41:00,5.6229,5.62295,5.61961,5.62123,15000000.0
2009-04-14 14:42:00,5.61982,5.61998,5.61756,5.61848,17000000.0
2009-04-14 14:43:00,5.6195,5.62142,5.61874,5.62133,15000000.0
2009-04-14 14:44:00,5.62147,5.62355,5.62014,5.62217,15000000.0
2009-04-14 14:45:00,5.62208,5.62542,5.62192,5.62429,9000000.0
2009-04-14 14:46:00,5.62316,5.62316,5.62123,5.62123,11000000.0
2009-04-14 14:47:00,5.61978,5.62091,5.61862,5.61976,12000000.0
2009-04-14 14:48:00,5.61897,5.6194,5.61687,5.61805,12000000.0
2009-04-14 14:49:00,5.61885,5.61885,5.61726,5.61835,12000000.0
2009-04-14 14:50:00,5.61902,5.6214,5.61814,5.6214,15000000.0
2009-04-14 14:51:00,5.62201,5.62228,5.62098,5.62154,10000000.0
2009-04-14 14:52:00,5.62091,5.62091,5.61901,5.62038,13000000.0
2009-04-14 14:53:00,5.62035,5.62242,5.61933,5.62242,13000000.0
2009-04-14 14:54:00,5.62163,5.62163,5.61839,5.62029,9000000.0
2009-04-14 14:55:00,5.62111,5.62179,5.61892,5.62022,16000000.0
2009-04-14 14:56:00,5.62121,5.62292,5.621,5.62292,15000000.0
2009-04-14 14:57:00,5.62174,5.62337,5.61975,5.6215,15000000.0
2009-04-14 14:58:00,5.62053,5.6208,5.61921,5.62008,11000000.0
2009-04-14 14:59:00,5.62034,5.62125,5.6191,5.6208,14000000.0
2009-04-14 15:00:00,5.61987,5.62141,5.61886,5.62053,18000000.0
2009-04-14 15:01:00,5.62017,5.62085,5.6188,5.62033,12000000.0
2009-04-14 15:02:00,5.61856,5.61907,5.61777,5.61812,7000000.0
2009-04-14 15:03:00,5.61878,5.61977,5.61724,5.61787,18000000.0
2009-04-14 15:04:00,5.61827,5.61936,5.6175,5.61936,21000000.0
2009-04-14 15:05:00,5.61931,5.61957,5.61793,5.61898,13000000.0
2009-04-14 15:06:00,5.61856,5.61856,5.6154,5.61595,14000000.0
2009-04-14 15:07:00,5.61594,5.61626,5.61392,5.61604,22000000.0
2009-04-14 15:08:00,5.61434,5.61602,5.61434,5.61567,10000000.0
2009-04-14 15:09:00,5.616,5.616,5.61488,5.61519,9000000.0
2009-04-14 15:10:00,5.61452,5.61543,5.6139,5.61465,14000000.0
2009-04-14 15:11:00,5.6141,5.61477,5.61245,5.61392,12000000.0
2009-04-14 15:12:00,5.61295,5.61339,5.61208,5.61336,13000000.0
2009-04-14 15:13:00,5.61267,5.61426,5.61097,5.61426,12000000.0
2009-04-14 15:14:00,5.61227,5.61367,5.61227,5.61367,10000000.0
2009-04-14 15:15:00,5.61483,5.61526,5.61264,5.61526,16000000.0
2009-04-14 15:16:00,5.61494,5.61494,5.61268,5.61407,15000000.0
2009-04-14 15:17:00,5.61224,5.6135,5.61209,5.61225,14000000.0
2009-04-14 15:18:00,5.61181,5.61411,5.61179,5.61411,12000000.0
2009-04-14 15:19:00,5.61438,5.6151,5.61351,5.61482,11000000.0
2009-04-14 15:20:00,5.61461,5.61518,5.61263,5.61274,14000000.0
2009-04-14 15:21:00,5.61241,5.61241,5.60946,5.61034,14000000.0
2009-04-14 15:22:00,5.61149,5.61225,5.61087,5.61144,10000000.0
2009-04-14 15:23:00,5.61061,5.61213,5.60989,5.6115,11000000.0
2009-04-14 15:24:00,5.61315,5.61318,5.61086,5.61235,10000000.0
2009-04-14 15:25:00,5.61115,5.61153,5.60876,5.6089,16000000.0
2009-04-14 15:26:00,5.61006,5.61117,5.60918,5.61047,15000000.0
2009-04-14 15:27:00,5.61206,5.61306,5.61124,5.61262,10000000.0
2009-04-14 15:28:00,5.6123,5.6123,5.61025,5.6113,11000000.0
2009-04-14 15:29:00,5.61104,5.61218,5.61016,5.61186,19000000.0
2009-04-14 15:30:00,5.61271,5.61286,5.61029,5.61197,10000000.0
2009-04-14 15:31:00,5.6122,5.61262,5.60979,5.61211,14000000.0
2009-04-14 15:32:00,5.61207,5.61336,5.61184,5.6126,12000000.0
2009-04-14 15:33:00,5.6127,5.6136,5.61111,5.61111,20000000.0
2009-04-14 15:34:00,5.61266,5.61271,5.61127,5.61241,12000000.0
2009-04-14 15:35:00,5.6119,5.61426,5.61113,5.61426,12000000.0
2009-04-14 15:36:00,5.61462,5.61512,5.61332,5.61413,10000000.0
2009-04-14 15:37:00,5.61569,5.61569,5.61439,5.61439,10000000.0
2009-04-14 15:38:00,5.61501,5.61509,5.61363,5.61478,13000000.0
2009-04-14 15:39:00,5.61365,5.61417,5.61317,5.61402,7000000.0
2009-04-14 15:40:00,5.61226,5.6139,5.61226,5.61388,10000000.0
2009-04-14 15:41:00,5.61437,5.61478,5.61335,5.61476,9000000.0
2009-04-14 15:42:00,5.61508,5.61539,5.61354,5.61397,13000000.0
2009-04-14 15:43:00,5.6146,5.61523,5.61266,5.61523,16000000.0
2009-04-14 15:44:00,5.61473,5.615,5.61276,5.61428,14000000.0
2009-04-14 15:45:00,5.61356,5.61456,5.61275,5.61439,15000000.0
2009-04-14 15:46:00,5.61437,5.61523,5.61378,5.6147,13000000.0
2009-04-14 15:47:00,5.61464,5.61482,5.61142,5.61224,9000000.0
2009-04-14 15:48:00,5.61184,5.61372,5.61017,5.61176,21000000.0
2009-04-14 15:49:00,5.6113,5.61215,5.60863,5.61005,23000000.0
2009-04-14 15:50:00,5.60931,5.61099,5.60766,5.61042,12000000.0
2009-04-14 15:51:00,5.61147,5.61212,5.60954,5.61054,19000000.0
2009-04-14 15:52:00,5.61258,5.61258,5.61077,5.61162,15000000.0
2009-04-14 15:53:00,5.61074,5.61186,5.60976,5.61186,14000000.0
2009-04-14 15:54:00,5.61088,5.61143,5.60867,5.60883,15000000.0
2009-04-14 15:55:00,5.60976,5.61076,5.60825,5.60899,12000000.0
2009-04-14 15:56:00,5.61016,5.61045,5.60787,5.60984,18000000.0
2009-04-14 15:57:00,5.60995,5.61002,5.60682,5.60879,10000000.0
2009-04-14 15:58:00,5.60929,5.6097,5.60729,5.60858,22000000.0
2009-04-14 15:59:00,5.60832,5.60832,5.60474,5.60572,12000000.0
2009-04-14 16:00:00,5.60762,5.60795,5.60434,5.60604,12000000.0
2009-04-14 16:01:00,5.60619,5.6069,5.6051,5.6069,12000000.0
2009-04-14 16:02:00,5.60741,5.6083,5.60524,5.60688,13000000.0
2009-04-14 16:03:00,5.60703,5.60796,5.60523,5.60796,13000000.0
2009-04-14 16:04:00,5.60767,5.60794,5.60622,5.60764,11000000.0
2009-04-14 16:05:00,5.60862,5.60872,5.60625,5.60715,9000000.0
2009-04-14 16:06:00,5.60744,5.60866,5.60718,5.60785,14000000.0
2009-04-14 16:07:00,5.60802,5.60865,5.60647,5.60831,15000000.0
2009-04-14 16:08:00,5.60824,5.60865,5.60714,5.60831,15000000.0
2009-04-14 16:09:00,5.60818,5.60876,5.60697,5.60819,17000000.0
2009-04-14 16:10:00,5.60714,5.60953,5.60714,5.60869,14000000.0
2009-04-14 16:11:00,5.60832,5.6084,5.60694,5.6084,9000000.0
2009-04-14 16:12:00,5.60908,5.60908,5.60691,5.60721,15000000.0
2009-04-14 16:13:00,5.60837,5.60875,5.60683,5.60851,14000000.0
2009-04-14 16:14:00,5.60754,5.60963,5.60731,5.60963,12000000.0
2009-04-14 16:15:00,5.61002,5.61099,5.60884,5.61011,14000000.0
2009-04-14 16:16:00,5.61,5.61,5.60789,5.60983,13000000.0
2009-04-14 16:17:00,5.60966,5.61024,5.60792,5.60913,18000000.0
2009-04-14 16:18:00,5.60944,5.60956,5.60821,5.6091,13000000.0
2009-04-14 16:19:00,5.60993,5.6101,5.60843,5.60955,8000000.0
2009-04-14 16:20:00,5.60832,5.60867,5.60637,5.60867,13000000.0
2009-04-14 16:21:00,5.60841,5.60982,5.60786,5.6092,12000000.0
2009-04-14 16:22:00,5.60978,5.61035,5.60742,5.60956,11000000.0
2009-04-14 16:23:00,5.61081,5.61204,5.60951,5.61204,14000000.0
2009-04-14 16:24:00,5.61162,5.61196,5.60978,5.61049,15000000.0
2009-04-14 16:25:00,5.60915,5.6113,5.609,5.61118,11000000.0
2009-04-14 16:26:00,5.61231,5.6134,5.61155,5.61282,8000000.0
2009-04-14 16:27:00,5.61211,5.61211,5.61077,5.61109,10000000.0
2009-04-14 16:28:00,5.61028,5.61123,5.60864,5.61041,15000000.0
2009-04-14 16:29:00,5.60996,5.61115,5.60895,5.61058,7000000.0
2009-04-14 16:30:00,5.60905,5.60905,5.60668,5.60875,16000000.0
2009-04-14 16:31:00,5.60901,5.61165,5.60768,5.61088,14000000.0
2009-04-14 16:32:00,5.61023,5.61229,5.60958,5.61229,7000000.0
2009-04-14 16:33:00,5.61128,5.61203,5.61018,5.61203,8000000.0
2009-04-14 16:34:00,5.6133,5.61508,5.61199,5.61508,8000000.0
2009-04-14 16:35:00,5.61431,5.61531,5.61252,5.61531,9000000.0
2009-04-14 16:36:00,5.6167,5.61715,5.61445,5.61611,13000000.0
2009-04-14 16:37:00,5.61537,5.61783,5.61478,5.61622,18000000.0
2009-04-14 16:38:00,5.61495,5.61621,5.61329,5.61591,18000000.0
2009-04-14 16:39:00,5.61631,5.61631,5.61417,5.61468,20000000.0
2009-04-14 16:40:00,5.61557,5.61754,5.6144,5.61754,13000000.0
2009-04-14 16:41:00,5.61817,5.61874,5.615,5.61537,20000000.0
2009-04-14 16:42:00,5.61582,5.61835,5.61489,5.6164,18000000.0
2009-04-14 16:43:00,5.61613,5.61716,5.61549,5.61662,15000000.0
2009-04-14 16:44:00,5.61748,5.61748,5.61505,5.61581,20000000.0
2009-04-14 16:45:00,5.61533,5.61696,5.61498,5.61696,13000000.0
2009-04-14 16:46:00,5.61542,5.61632,5.61393,5.61393,15000000.0
2009-04-14 16:47:00,5.61586,5.61629,5.61422,5.61547,8000000.0
2009-04-14 16:48:00,5.61595,5.61745,5.61528,5.61704,11000000.0
2009-04-14 16:49:00,5.61734,5.61795,5.61557,5.61655,12000000.0
2009-04-14 16:50:00,5.61589,5.61708,5.61511,5.61603,15000000.0
2009-04-14 16:51:00,5.61725,5.61736,5.61546,5.61607,18000000.0
2009-04-14 16:52:00,5.61686,5.61709,5.61503,5.61551,14000000.0
2009-04-14 16:53:00,5.6161,5.6161,5.61466,5.61555,8000000.0
2009-04-14 16:54:00,5.61534,5.61561,5.61418,5.61546,11000000.0
2009-04-14 16:55:00,5.61624,5.61647,5.61464,5.61464,12000000.0
2009-04-14 16:56:00,5.61544,5.61592,5.61425,5.6146,10000000.0
2009-04-14 16:57:00,5.61463,5.61505,5.61407,5.61496,8000000.0
2009-04-14 16:58:00,5.61382,5.61526,5.61344,5.61349,9000000.0
2009-04-14 16:59:00,5.61414,5.6146,5.6121,5.6146,13000000.0
2009-04-14 17:00:00,5.6134,5.61381,5.61193,5.61381,11000000.0
2009-04-14 17:01:00,5.61287,5.61334,5.60984,5.61109,12000000.0
2009-04-14 17:02:00,5.61066,5.61271,5.61045,5.61227,10000000.0
2009-04-14 17:03:00,5.61194,5.61194,5.60789,5.60966,16000000.0
2009-04-14 17:04:00,5.60849,5.60995,5.60223,5.60534,13000000.0
2009-04-14 17:05:00,5.60483,5.60767,5.60355,5.60465,16000000.0
2009-04-14 17:06:00,5.60293,5.60581,5.60293,5.60435,12000000.0
2009-04-14 17:07:00,5.60641,5.60641,5.60425,5.60543,8000000.0
2009-04-14 17:08:00,5.60605,5.60605,5.60278,5.60376,21000000.0
2009-04-14 17:09:00,5.60362,5.60465,5.60237,5.60316,16000000.0
2009-04-14 17:10:00,5.60406,5.6056,5.60273,5.6056,11000000.0
2009-04-14 17:11:00,5.60574,5.60583,5.60466,5.6048,11000000.0
2009-04-14 17:12:00,5.60539,5.6058,5.60432,5.60577,9000000.0
2009-04-14 17:13:00,5.60498,5.60514,5.60304,5.60319,9000000.0
2009-04-14 17:14:00,5.60306,5.60417,5.60158,5.60417,17000000.0
2009-04-14 17:15:00,5.60338,5.60338,5.60095,5.60102,11000000.0
2009-04-14 17:16:00,5.60152,5.60259,5.60075,5.60082,15000000.0
2009-04-14 17:17:00,5.60106,5.60118,5.59958,5.60102,13000000.0
2009-04-14 17:18:00,5.60069,5.6014,5.59971,5.6014,15000000.0
2009-04-14 17:19:00,5.60181,5.60188,5.60077,5.6014,17000000.0
2009-04-14 17:20:00,5.60201,5.60406,5.60201,5.6036,12000000.0
2009-04-14 17:21:00,5.60283,5.6035,5.60199,5.60256,7000000.0
2009-04-14 17:22:00,5.60329,5.60519,5.60275,5.60463,14000000.0
2009-04-14 17:23:00,5.60436,5.60443,5.60242,5.60443,13000000.0
2009-04-14 17:24:00,5.604,5.604,5.60223,5.60259,9000000.0
2009-04-14 17:25:00,5.60081,5.60373,5.60081,5.60373,11000000.0
2009-04-14 17:26:00,5.60466,5.60514,5.60277,5.60499,16000000.0
2009-04-14 17:27:00,5.60454,5.60454,5.60336,5.60405,9000000.0
2009-04-14 17:28:00,5.60363,5.60654,5.60315,5.60482,15000000.0
2009-04-14 17:29:00,5.60769,5.60786,5.6053,5.60719,11000000.0
2009-04-14 17:30:00,5.60786,5.60844,5.60575,5.60843,19000000.0
2009-04-14 17:31:00,5.60779,5.60779,5.60595,5.60595,11000000.0
2009-04-14 17:32:00,5.60545,5.60647,5.60445,5.60589,9000000.0
2009-04-14 17:33:00,5.60675,5.60714,5.60506,5.60628,10000000.0
2009-04-14 17:34:00,5.60586,5.60605,5.60463,5.6047,14000000.0
2009-04-14 17:35:00,5.60659,5.60724,5.60573,5.60576,13000000.0
2009-04-14 17:36:00,5.60696,5.60788,5.6066,5.60758,11000000.0
2009-04-14 17:37:00,5.60837,5.60933,5.60759,5.60928,15000000.0
2009-04-14 17:38:00,5.60803,5.61058,5.60803,5.60909,17000000.0
2009-04-14 17:39:00,5.60985,5.61013,5.60874,5.60874,8000000.0
2009-04-14 17:40:00,5.6091,5.60942,5.60757,5.60942,12000000.0
2009-04-14 17:41:00,5.60944,5.6107,5.609,5.60908,21000000.0
2009-04-14 17:42:00,5.60937,5.6099,5.60822,5.60951,13000000.0
2009-04-14 17:43:00,5.60865,5.60968,5.6083,5.60968,11000000.0
2009-04-14 17:44:00,5.60922,5.60967,5.60765,5.60967,19000000.0
2009-04-14 17:45:00,5.6092,5.6092,5.60693,5.60839,10000000.0
2009-04-14 17:46:00,5.60706,5.60713,5.60431,5.60438,13000000.0
2009-04-14 17:47:00,5.60497,5.60548,5.60371,5.60481,9000000.0
2009-04-14 17:48:00,5.60337,5.6039,5.60095,5.60189,14000000.0
2009-04-14 17:49:00,5.60092,5.60167,5.59946,5.59946,14000000.0
2009-04-14 17:50:00,5.60076,5.60127,5.59814,5.59996,17000000.0
2009-04-14 17:51:00,5.60092,5.60223,5.59942,5.60223,13000000.0
2009-04-14 17:52:00,5.6013,5.60419,5.6013,5.602,24000000.0
2009-04-14 17:53:00,5.60247,5.60406,5.60205,5.60406,16000000.0
2009-04-14 17:54:00,5.60365,5.6058,5.6032,5.60387,16000000.0
2009-04-14 17:55:00,5.60397,5.60501,5.60221,5.60501,13000000.0
2009-04-14 17:56:00,5.6048,5.60546,5.6032,5.60442,15000000.0
2009-04-14 17:57:00,5.60313,5.60445,5.60206,5.60376,10000000.0
2009-04-14 17:58:00,5.60436,5.60436,5.60279,5.60426,15000000.0
2009-04-14 17:59:00,5.60407,5.60488,5.60294,5.6038,13000000.0
2009-04-14 18:00:00,5.60353,5.60615,5.60353,5.60615,7000000.0
2009-04-14 18:01:00,5.6055,5.60552,5.60438,5.60517,18000000.0
2009-04-14 18:02:00,5.60594,5.6063,5.60467,5.60583,17000000.0
2009-04-14 18:03:00,5.60562,5.60583,5.60377,5.60545,16000000.0
2009-04-14 18:04:00,5.60588,5.60609,5.60419,5.60511,14000000.0
2009-04-14 18:05:00,5.60549,5.60549,5.60329,5.60424,13000000.0
2009-04-14 18:06:00,5.60349,5.60349,5.59535,5.59535,18000000.0
2009-04-14 18:07:00,5.59792,5.60054,5.59623,5.59931,12000000.0
2009-04-14 18:08:00,5.60049,5.60175,5.59873,5.59873,18000000.0
2009-04-14 18:09:00,5.59953,5.60153,5.59744,5.599,12000000.0
2009-04-14 18:10:00,5.59821,5.59904,5.59268,5.59545,13000000.0
2009-04-14 18:11:00,5.59525,5.59595,5.59431,5.59441,10000000.0
2009-04-14 18:12:00,5.59428,5.59536,5.59367,5.59536,11000000.0
2009-04-14 18:13:00,5.59448,5.59542,5.59324,5.59542,14000000.0
2009-04-14 18:14:00,5.59619,5.59944,5.59559,5.59944,10000000.0
2009-04-14 18:15:00,5.59906,5.60111,5.59779,5.60111,10000000.0
2009-04-14 18:16:00,5.60133,5.60133,5.59858,5.59858,9000000.0
2009-04-14 18:17:00,5.59954,5.6,5.59801,5.59885,18000000.0
2009-04-14 18:18:00,5.59913,5.59949,5.59775,5.59934,14000000.0
2009-04-14 18:19:00,5.59741,5.59874,5.59732,5.59874,10000000.0
2009-04-14 18:20:00,5.59845,5.59847,5.59688,5.59723,15000000.0
2009-04-14 18:21:00,5.59766,5.59937,5.5971,5.59866,18000000.0
2009-04-14 18:22:00,5.59795,5.59904,5.59742,5.59766,14000000.0
2009-04-14 18:23:00,5.59791,5.59819,5.59645,5.59819,7000000.0
2009-04-14 18:24:00,5.59869,5.59869,5.5967,5.5968,9000000.0
2009-04-14 18:25:00,5.59746,5.59805,5.59535,5.59705,13000000.0
2009-04-14 18:26:00,5.59667,5.59756,5.59597,5.59628,16000000.0
2009-04-14 18:27:00,5.59737,5.59786,5.59637,5.5965,14000000.0
2009-04-14 18:28:00,5.59674,5.59692,5.59444,5.59492,13000000.0
2009-04-14 18:29:00,5.59466,5.59471,5.59331,5.59406,11000000.0
2009-04-14 18:30:00,5.59485,5.59585,5.59412,5.595,16000000.0
2009-04-14 18:31:00,5.5949,5.59547,5.59384,5.59497,12000000.0
2009-04-14 18:32:00,5.59596,5.5976,5.5955,5.5976,11000000.0
2009-04-14 18:33:00,5.59562,5.59791,5.59562,5.5975,13000000.0
2009-04-14 18:34:00,5.5971,5.5976,5.59514,5.59639,13000000.0
2009-04-14 18:35:00,5.59682,5.59701,5.59508,5.59622,18000000.0
2009-04-14 18:36:00,5.59647,5.59656,5.59493,5.59607,18000000.0
2009-04-14 18:37:00,5.5961,5.5961,5.59379,5.59492,18000000.0
2009-04-14 18:38:00,5.59397,5.59397,5.59206,5.5932,11000000.0
2009-04-14 18:39:00,5.59177,5.59503,5.59174,5.59503,11000000.0
2009-04-14 18:40:00,5.59443,5.59719,5.59428,5.59576,14000000.0
2009-04-14 18:41:00,5.59685,5.59871,5.5957,5.59823,16000000.0
2009-04-14 18:42:00,5.59828,5.60016,5.59783,5.5999,14000000.0
2009-04-14 18:43:00,5.59907,5.59962,5.59701,5.59711,10000000.0
2009-04-14 18:44:00,5.59842,5.59949,5.59762,5.59862,13000000.0
2009-04-14 18:45:00,5.59893,5.5998,5.59852,5.59852,13000000.0
2009-04-14 18:46:00,5.59886,5.60172,5.59813,5.60172,12000000.0
2009-04-14 18:47:00,5.60131,5.60187,5.60022,5.60065,14000000.0
2009-04-14 18:48:00,5.60259,5.60337,5.60085,5.6033,15000000.0
2009-04-14 18:49:00,5.60242,5.60522,5.60242,5.60395,12000000.0
2009-04-14 18:50:00,5.60391,5.60453,5.60306,5.6039,9000000.0
2009-04-14 18:51:00,5.60324,5.60381,5.60037,5.60081,17000000.0
2009-04-14 18:52:00,5.60102,5.60135,5.59936,5.60135,9000000.0
2009-04-14 18:53:00,5.6005,5.60114,5.59978,5.60068,14000000.0
2009-04-14 18:54:00,5.60116,5.60358,5.60116,5.60358,14000000.0
2009-04-14 18:55:00,5.60334,5.60396,5.60243,5.60298,10000000.0
2009-04-14 18:56:00,5.60478,5.60593,5.60385,5.60385,16000000.0
2009-04-14 18:57:00,5.60634,5.60729,5.60484,5.60567,17000000.0
2009-04-14 18:58:00,5.60502,5.60774,5.6046,5.60718,14000000.0
2009-04-14 18:59:00,5.60567,5.60674,5.60272,5.60272,14000000.0
2009-04-14 19:00:00,5.60261,5.60299,5.60049,5.6009,15000000.0
2009-04-14 19:01:00,5.601,5.60157,5.59937,5.60157,15000000.0
2009-04-14 19:02:00,5.60235,5.60322,5.60068,5.60322,14000000.0
2009-04-14 19:03:00,5.60273,5.60586,5.60259,5.60586,14000000.0
2009-04-14 19:04:00,5.60659,5.60686,5.60493,5.60549,12000000.0
2009-04-14 19:05:00,5.60557,5.60713,5.60498,5.60582,15000000.0
2009-04-14 19:06:00,5.60523,5.60806,5.60523,5.60633,16000000.0
2009-04-14 19:07:00,5.60775,5.60956,5.60661,5.60661,20000000.0
2009-04-14 19:08:00,5.60606,5.6074,5.60477,5.60687,8000000.0
2009-04-14 19:09:00,5.60559,5.60718,5.60493,5.60536,17000000.0
2009-04-14 19:10:00,5.60525,5.60607,5.60452,5.60562,9000000.0
2009-04-14 19:11:00,5.60592,5.60755,5.60565,5.60689,16000000.0
2009-04-14 19:12:00,5.60772,5.60964,5.60693,5.60797,13000000.0
2009-04-14 19:13:00,5.6083,5.60838,5.60672,5.60744,10000000.0
2009-04-14 19:14:00,5.6076,5.60841,5.60532,5.60553,20000000.0
2009-04-14 19:15:00,5.60505,5.60517,5.60322,5.60474,12000000.0
2009-04-14 19:16:00,5.60457,5.60457,5.60246,5.60352,8000000.0
2009-04-14 19:17:00,5.60336,5.6039,5.60171,5.60346,18000000.0
2009-04-14 19:18:00,5.60394,5.60538,5.60332,5.60478,11000000.0
2009-04-14 19:19:00,5.60528,5.60532,5.60377,5.6045,12000000.0
2009-04-14 19:20:00,5.60574,5.60631,5.60497,5.60608,14000000.0
2009-04-14 19:21:00,5.60574,5.60696,5.6053,5.60613,13000000.0
2009-04-14 19:22:00,5.60592,5.60609,5.6046,5.60602,12000000.0
2009-04-14 19:23:00,5.60448,5.60609,5.60448,5.60522,14000000.0
2009-04-14 19:24:00,5.60613,5.60638,5.60446,5.60633,19000000.0
2009-04-14 19:25:00,5.60626,5.60678,5.60545,5.60652,8000000.0
2009-04-14 19:26:00,5.60664,5.60717,5.60586,5.60621,7000000.0
2009-04-14 19:27:00,5.60598,5.60679,5.60497,5.60519,20000000.0
2009-04-14 19:28:00,5.60613,5.60647,5.60493,5.60547,17000000.0
2009-04-14 19:29:00,5.6047,5.60517,5.60267,5.60388,10000000.0
2009-04-14 19:30:00,5.60359,5.60428,5.6028,5.6028,15000000.0
2009-04-14 19:31:00,5.60387,5.60387,5.60133,5.60197,11000000.0
2009-04-14 19:32:00,5.60095,5.60179,5.60052,5.60061,9000000.0
2009-04-14 19:33:00,5.60132,5.60143,5.59944,5.60035,14000000.0
2009-04-14 19:34:00,5.60049,5.60144,5.59946,5.59988,17000000.0
2009-04-14 19:35:00,5.60058,5.60108,5.59974,5.60108,8000000.0
2009-04-14 19:36:00,5.60098,5.60104,5.59907,5.59907,15000000.0
2009-04-14 19:37:00,5.60024,5.60038,5.59893,5.59948,8000000.0
2009-04-14 19:38:00,5.59942,5.59958,5.59834,5.59834,15000000.0
2009-04-14 19:39:00,5.59882,5.59929,5.59764,5.59929,17000000.0
2009-04-14 19:40:00,5.59801,5.59951,5.59801,5.59939,16000000.0
2009-04-14 19:41:00,5.59931,5.59931,5.59629,5.59683,11000000.0
2009-04-14 19:42:00,5.59552,5.59715,5.5939,5.59715,15000000.0
2009-04-14 19:43:00,5.597,5.59761,5.59548,5.59689,14000000.0
2009-04-14 19:44:00,5.59676,5.59763,5.59485,5.5955,14000000.0
2009-04-14 19:45:00,5.59421,5.59476,5.5931,5.59456,15000000.0
2009-04-14 19:46:00,5.59386,5.59663,5.59317,5.59663,15000000.0
2009-04-14 19:47:00,5.5965,5.59769,5.59554,5.59646,16000000.0
2009-04-14 19:48:00,5.59705,5.59762,5.59617,5.59762,16000000.0
2009-04-14 19:49:00,5.59699,5.59845,5.59655,5.59845,8000000.0
2009-04-14 19:50:00,5.59921,5.59921,5.59665,5.59665,9000000.0
2009-04-14 19:51:00,5.5964,5.59707,5.59569,5.59686,19000000.0
2009-04-14 19:52:00,5.59725,5.59725,5.59538,5.59603,11000000.0
2009-04-14 19:53:00,5.59863,5.60192,5.59642,5.60134,14000000.0
2009-04-14 19:54:00,5.60265,5.603,5.60129,5.60238,18000000.0
2009-04-14 19:55:00,5.60248,5.60277,5.60157,5.60267,13000000.0
2009-04-14 19:56:00,5.60103,5.60173,5.60083,5.60083,10000000.0
2009-04-14 19:57:00,5.60161,5.60185,5.60042,5.60102,16000000.0
2009-04-14 19:58:00,5.60128,5.60254,5.60025,5.60254,15000000.0
2009-04-14 19:59:00,5.60267,5.60532,5.6012,5.60532,14000000.0
2009-04-14 20:00:00,5.60642,5.60701,5.6046,5.60526,11000000.0
2009-04-14 20:01:00,5.60407,5.60517,5.60384,5.60486,24000000.0
2009-04-14 20:02:00,5.6041,5.60432,5.60333,5.60355,11000000.0
2009-04-14 20:03:00,5.6039,5.60494,5.60353,5.60467,11000000.0
2009-04-14 20:04:00,5.60518,5.6052,5.60325,5.60426,10000000.0
2009-04-14 20:05:00,5.60336,5.60536,5.60336,5.60527,17000000.0
2009-04-14 20:06:00,5.60409,5.60471,5.60364,5.60471,10000000.0
2009-04-14 20:07:00,5.60352,5.60509,5.60303,5.6038,14000000.0
2009-04-14 20:08:00,5.60493,5.60596,5.60399,5.60569,13000000.0
2009-04-14 20:09:00,5.60554,5.60632,5.60484,5.60514,11000000.0
2009-04-14 20:10:00,5.6042,5.60593,5.60401,5.60468,11000000.0
2009-04-14 20:11:00,5.60454,5.60476,5.60318,5.60416,9000000.0
2009-04-14 20:12:00,5.60397,5.60497,5.60295,5.60384,16000000.0
2009-04-14 20:13:00,5.60363,5.60458,5.60283,5.60391,11000000.0
2009-04-14 20:14:00,5.60165,5.60353,5.60162,5.60353,19000000.0
2009-04-14 20:15:00,5.6033,5.60683,5.6033,5.60652,13000000.0
2009-04-14 20:16:00,5.60627,5.60736,5.60577,5.60704,15000000.0
2009-04-14 20:17:00,5.60682,5.60696,5.60424,5.60509,8000000.0
2009-04-14 20:18:00,5.60498,5.60507,5.60364,5.60422,14000000.0
2009-04-14 20:19:00,5.60372,5.60584,5.60372,5.60544,14000000.0
2009-04-14 20:20:00,5.60448,5.60584,5.60374,5.60433,12000000.0
2009-04-14 20:21:00,5.60542,5.60651,5.60524,5.60524,9000000.0
2009-04-14 20:22:00,5.60491,5.60639,5.60437,5.60472,17000000.0
2009-04-14 20:23:00,5.60549,5.60549,5.60359,5.60408,11000000.0
2009-04-14 20:24:00,5.60329,5.60426,5.60194,5.60227,16000000.0
2009-04-14 20:25:00,5.60276,5.60331,5.6016,5.6027,11000000.0
2009-04-14 20:26:00,5.60234,5.6035,5.60183,5.6031,8000000.0
2009-04-14 20:27:00,5.60269,5.60401,5.60209,5.60321,13000000.0
2009-04-14 20:28:00,5.60267,5.60347,5.60155,5.60297,15000000.0
2009-04-14 20:29:00,5.60226,5.60294,5.60103,5.60103,16000000.0
2009-04-14 20:30:00,5.60171,5.60171,5.60019,5.60123,8000000.0
2009-04-14 20:31:00,5.60132,5.60151,5.60008,5.60008,18000000.0
2009-04-14 20:32:00,5.60048,5.60143,5.60023,5.60114,7000000.0
2009-04-14 20:33:00,5.60099,5.60178,5.60079,5.60178,13000000.0
2009-04-14 20:34:00,5.60202,5.60242,5.60062,5.60152,13000000.0
2009-04-14 20:35:00,5.6012,5.60215,5.60093,5.60115,9000000.0
2009-04-14 20:36:00,5.60128,5.6024,5.60118,5.6024,17000000.0
2009-04-14 20:37:00,5.60259,5.60285,5.60158,5.60183,14000000.0
2009-04-14 20:38:00,5.60112,5.60326,5.60112,5.6028,16000000.0
2009-04-14 20:39:00,5.60217,5.60314,5.60095,5.60306,14000000.0
2009-04-14 20:40:00,5.60208,5.60263,5.6012,5.60151,17000000.0
2009-04-14 20:41:00,5.60245,5.60294,5.60143,5.60174,16000000.0
2009-04-14 20:42:00,5.60296,5.60296,5.60116,5.60169,22000000.0
2009-04-14 20:43:00,5.6009,5.60202,5.6008,5.60115,18000000.0
2009-04-14 20:44:00,5.60096,5.60223,5.60087,5.60192,16000000.0
2009-04-14 20:45:00,5.59963,5.60188,5.59953,5.60097,8000000.0
2009-04-14 20:46:00,5.59955,5.60097,5.59945,5.59945,19000000.0
2009-04-14 20:47:00,5.59976,5.60084,5.59925,5.60062,12000000.0
2009-04-14 20:48:00,5.60021,5.6008,5.59925,5.60008,9000000.0
2009-04-14 20:49:00,5.60033,5.60168,5.59992,5.60053,19000000.0
2009-04-14 20:50:00,5.60037,5.60164,5.59961,5.60077,15000000.0
2009-04-14 20:51:00,5.60124,5.60124,5.59949,5.60062,9000000.0
2009-04-14 20:52:00,5.60082,5.6022,5.60082,5.60134,11000000.0
2009-04-14 20:53:00,5.60169,5.60216,5.60027,5.60209,15000000.0
2009-04-14 20:54:00,5.59967,5.60174,5.59967,5.60113,12000000.0
2009-04-14 20:55:00,5.60194,5.60194,5.59978,5.60176,18000000.0
2009-04-14 20:56:00,5.6018,5.6018,5.59963,5.60113,12000000.0
2009-04-14 20:57:00,5.60153,5.60153,5.60008,5.60035,13000000.0
2009-04-14 20:58:00,5.60087,5.60137,5.59964,5.60008,11000000.0
2009-04-14 20:59:00,5.59958,5.59993,5.59834,5.59968,11000000.0
2009-04-14 21:00:00,5.59742,5.59808,5.59611,5.59744,17000000.0
2009-04-14 21:01:00,5.59711,5.59711,5.59611,5.59611,10000000.0
2009-04-14 21:02:00,5.59689,5.59689,5.59508,5.59508,8000000.0
2009-04-14 21:03:00,5.59636,5.59733,5.59581,5.59728,19000000.0
2009-04-14 21:04:00,5.59652,5.59786,5.59606,5.59771,18000000.0
2009-04-14 21:05:00,5.59815,5.59937,5.59789,5.59852,14000000.0
2009-04-14 21:06:00,5.5991,5.59985,5.59856,5.59856,12000000.0
2009-04-14 21:07:00,5.59916,5.60065,5.59899,5.60065,10000000.0
2009-04-14 21:08:00,5.60003,5.60093,5.59916,5.59916,14000000.0
2009-04-14 21:09:00,5.5995,5.60099,5.59881,5.59991,16000000.0
2009-04-14 21:10:00,5.59904,5.59923,5.59765,5.59824,15000000.0
2009-04-14 21:11:00,5.59729,5.5986,5.5967,5.59746,13000000.0
2009-04-14 21:12:00,5.59762,5.60036,5.59762,5.60012,10000000.0
2009-04-14 21:13:00,5.60004,5.60063,5.59881,5.59881,14000000.0
2009-04-14 21:14:00,5.59996,5.6002,5.59886,5.59903,10000000.0
2009-04-14 21:15:00,5.59908,5.5999,5.59855,5.59904,15000000.0
2009-04-14 21:16:00,5.59931,5.59995,5.5987,5.59918,11000000.0
2009-04-14 21:17:00,5.59978,5.60025,5.59918,5.59977,13000000.0
2009-04-14 21:18:00,5.60049,5.60049,5.59894,5.59899,17000000.0
2009-04-14 21:19:00,5.59959,5.60059,5.59824,5.60003,12000000.0
2009-04-14 21:20:00,5.59871,5.59971,5.59681,5.59711,14000000.0
2009-04-14 21:21:00,5.59737,5.59822,5.59617,5.59617,11000000.0
2009-04-14 21:22:00,5.5975,5.59786,5.59668,5.59687,9000000.0
2009-04-14 21:23:00,5.59742,5.59801,5.59678,5.59744,7000000.0
2009-04-14 21:24:00,5.59663,5.59802,5.59625,5.5978,11000000.0
2009-04-14 21:25:00,5.5991,5.59965,5.59805,5.5989,7000000.0
2009-04-14 21:26:00,5.59987,5.6018,5.59984,5.60162,13000000.0
2009-04-14 21:27:00,5.60028,5.60175,5.6002,5.6002,11000000.0
2009-04-14 21:28:00,5.60101,5.60164,5.60033,5.60047,15000000.0
2009-04-14 21:29:00,5.60057,5.6009,5.59885,5.60012,12000000.0
2009-04-14 21:30:00,5.59839,5.60021,5.59807,5.59965,10000000.0
2009-04-14 21:31:00,5.59836,5.59935,5.598,5.59877,10000000.0
2009-04-14 21:32:00,5.59907,5.59907,5.59708,5.59731,12000000.0
2009-04-14 21:33:00,5.59758,5.59855,5.59691,5.59697,19000000.0
2009-04-14 21:34:00,5.59714,5.59975,5.59714,5.59975,8000000.0
2009-04-14 21:35:00,5.59956,5.60008,5.59726,5.59763,20000000.0
2009-04-14 21:36:00,5.59856,5.59946,5.59773,5.59812,19000000.0
2009-04-14 21:37:00,5.59843,5.59966,5.59801,5.59931,19000000.0
2009-04-14 21:38:00,5.59933,5.60016,5.59827,5.59887,13000000.0
2009-04-14 21:39:00,5.59965,5.60128,5.59965,5.60128,17000000.0
2009-04-14 21:40:00,5.601,5.60396,5.60094,5.60373,7000000.0
2009-04-14 21:41:00,5.60365,5.60439,5.6032,5.60439,11000000.0
2009-04-14 21:42:00,5.60339,5.60468,5.60323,5.60413,18000000.0
2009-04-14 21:43:00,5.60412,5.60501,5.60379,5.60379,13000000.0
2009-04-14 21:44:00,5.60419,5.60503,5.60334,5.60431,16000000.0
2009-04-14 21:45:00,5.60361,5.60568,5.60361,5.60568,11000000.0
2009-04-14 21:46:00,5.60578,5.60578,5.60381,5.60437,13000000.0
2009-04-14 21:47:00,5.60482,5.60554,5.60363,5.6043,13000000.0
2009-04-14 21:48:00,5.60376,5.60477,5.60291,5.60291,17000000.0
2009-04-14 21:49:00,5.60358,5.60394,5.60301,5.60323,8000000.0
2009-04-14 21:50:00,5.6035,5.60447,5.60285,5.60285,11000000.0
2009-04-14 21:51:00,5.60363,5.60448,5.60339,5.60357,13000000.0
2009-04-14 21:52:00,5.604,5.604,5.60132,5.60132,13000000.0
2009-04-14 21:53:00,5.59988,5.6025,5.59988,5.60185,14000000.0
2009-04-14 21:54:00,5.60341,5.6038,5.60264,5.60285,11000000.0
2009-04-14 21:55:00,5.6034,5.60404,5.60254,5.60372,17000000.0
2009-04-14 21:56:00,5.60475,5.60484,5.60308,5.60415,12000000.0
2009-04-14 21:57:00,5.60552,5.60599,5.60343,5.60463,16000000.0
2009-04-14 21:58:00,5.60454,5.60578,5.60434,5.60511,9000000.0
2009-04-14 21:59:00,5.6055,5.60575,5.60393,5.60393,18000000.0
2009-04-14 22:00:00,5.60312,5.60482,5.60312,5.60407,13000000.0
2009-04-14 22:01:00,5.60438,5.60507,5.6037,5.60507,11000000.0
2009-04-14 22:02:00,5.60386,5.60562,5.60386,5.60488,17000000.0
2009-04-14 22:03:00,5.60544,5.60609,5.60455,5.60564,23000000.0
2009-04-14 22:04:00,5.60618,5.6067,5.60513,5.60614,15000000.0
2009-04-14 22:05:00,5.60627,5.60772,5.606,5.60772,14000000.0
2009-04-14 22:06:00,5.60767,5.60843,5.60679,5.60719,15000000.0
2009-04-14 22:07:00,5.60653,5.60778,5.60653,5.60729,9000000.0
2009-04-14 22:08:00,5.60845,5.60852,5.60684,5.60795,18000000.0
2009-04-14 22:09:00,5.60758,5.60826,5.60714,5.60826,11000000.0
2009-04-14 22:10:00,5.60778,5.6103,5.6076,5.60948,7000000.0
2009-04-14 22:11:00,5.60968,5.60972,5.60823,5.60899,8000000.0
2009-04-14 22:12:00,5.6093,5.6097,5.6086,5.60911,16000000.0
2009-04-14 22:13:00,5.60875,5.60929,5.60709,5.60727,24000000.0
2009-04-14 22:14:00,5.60712,5.60862,5.60712,5.60838,9000000.0
2009-04-14 22:15:00,5.60775,5.60954,5.60752,5.60798,10000000.0
2009-04-14 22:16:00,5.60899,5.60937,5.60745,5.60829,13000000.0
2009-04-14 22:17:00,5.60858,5.6088,5.6072,5.60845,20000000.0
2009-04-14 22:18:00,5.60777,5.60819,5.60696,5.60806,11000000.0
2009-04-14 22:19:00,5.60833,5.60933,5.60724,5.60817,15000000.0
2009-04-14 22:20:00,5.60928,5.61161,5.60865,5.61127,16000000.0
2009-04-14 22:21:00,5.61189,5.61189,5.61021,5.61053,12000000.0
2009-04-14 22:22:00,5.61051,5.61156,5.61004,5.61121,14000000.0
2009-04-14 22:23:00,5.61064,5.61128,5.61026,5.61121,11000000.0
2009-04-14 22:24:00,5.61047,5.61086,5.60939,5.61067,16000000.0
2009-04-14 22:25:00,5.61071,5.6116,5.61002,5.61041,14000000.0
2009-04-14 22:26:00,5.61203,5.61203,5.60937,5.60954,10000000.0
2009-04-14 22:27:00,5.60894,5.6103,5.60858,5.60945,14000000.0
2009-04-14 22:28:00,5.60938,5.61043,5.60888,5.60954,12000000.0
2009-04-14 22:29:00,5.61005,5.6104,5.6089,5.61033,13000000.0
2009-04-14 22:30:00,5.60957,5.611,5.60848,5.611,8000000.0
2009-04-14 22:31:00,5.61106,5.61161,5.61038,5.61161,11000000.0
2009-04-14 22:32:00,5.61072,5.61212,5.61072,5.61087,20000000.0
2009-04-14 22:33:00,5.612,5.612,5.61059,5.61082,11000000.0
2009-04-14 22:34:00,5.61222,5.61222,5.61092,5.61166,10000000.0
2009-04-14 22:35:00,5.61189,5.61202,5.61061,5.6107,13000000.0
2009-04-14 22:36:00,5.61133,5.61133,5.61049,5.61093,9000000.0
2009-04-14 22:37:00,5.61067,5.6109,5.60935,5.61057,13000000.0
2009-04-14 22:38:00,5.61011,5.61143,5.6095,5.61143,9000000.0
2009-04-14 22:39:00,5.60925,5.61042,5.60925,5.61002,12000000.0
2009-04-14 22:40:00,5.61078,5.61078,5.60887,5.60967,9000000.0
2009-04-14 22:41:00,5.6101,5.61071,5.60882,5.61013,14000000.0
2009-04-14 22:42:00,5.61039,5.61058,5.60929,5.60984,13000000.0
2009-04-14 22:43:00,5.61038,5.61038,5.60865,5.60909,12000000.0
2009-04-14 22:44:00,5.60997,5.61117,5.60961,5.61117,15000000.0
2009-04-14 22:45:00,5.61086,5.61121,5.60971,5.61085,13000000.0
2009-04-14 22:46:00,5.61136,5.6116,5.61038,5.6107,14000000.0
2009-04-14 22:47:00,5.61176,5.61272,5.61122,5.61226,15000000.0
2009-04-14 22:48:00,5.61151,5.6124,5.61151,5.61157,13000000.0
2009-04-14 22:49:00,5.61226,5.61226,5.61146,5.61171,13000000.0
2009-04-14 22:50:00,5.61184,5.61272,5.61116,5.61151,15000000.0
2009-04-14 22:51:00,5.61207,5.61223,5.61082,5.61082,14000000.0
2009-04-14 22:52:00,5.61093,5.6114,5.61035,5.61076,9000000.0
2009-04-14 22:53:00,5.61124,5.61138,5.61022,5.61077,15000000.0
2009-04-14 22:54:00,5.61129,5.61217,5.61011,5.61028,17000000.0
2009-04-14 22:55:00,5.61194,5.61256,5.61071,5.61071,16000000.0
2009-04-14 22:56:00,5.61222,5.61261,5.61103,5.6118,13000000.0
2009-04-14 22:57:00,5.61268,5.61313,5.61133,5.61313,8000000.0
2009-04-14 22:58:00,5.61151,5.61237,5.61093,5.61093,8000000.0
2009-04-14 22:59:00,5.61084,5.61224,5.61076,5.61139,19000000.0
2009-04-14 23:00:00,5.61233,5.61238,5.61074,5.61082,10000000.0
2009-04-14 23:01:00,5.61125,5.61171,5.61063,5.61154,7000000.0
2009-04-14 23:02:00,5.6123,5.6126,5.61159,5.61159,15000000.0
2009-04-14 23:03:00,5.61123,5.61186,5.6105,5.6105,17000000.0
2009-04-14 23:04:00,5.61228,5.61228,5.61028,5.61037,19000000.0
2009-04-14 23:05:00,5.61099,5.61225,5.61081,5.61176,9000000.0
2009-04-14 23:06:00,5.6122,5.61264,5.61112,5.61264,12000000.0
2009-04-14 23:07:00,5.61223,5.61289,5.61114,5.61199,14000000.0
2009-04-14 23:08:00,5.61208,5.61272,5.61152,5.61201,16000000.0
2009-04-14 23:09:00,5.61208,5.61348,5.61187,5.6131,9000000.0
2009-04-14 23:10:00,5.61354,5.61516,5.61307,5.61335,12000000.0
2009-04-14 23:11:00,5.61311,5.61528,5.61311,5.61408,14000000.0
2009-04-14 23:12:00,5.61432,5.61654,5.61432,5.61571,7000000.0
2009-04-14 23:13:00,5.61553,5.61694,5.61448,5.61608,14000000.0
2009-04-14 23:14:00,5.61546,5.61546,5.614,5.6145,19000000.0
2009-04-14 23:15:00,5.61522,5.61569,5.61414,5.61503,13000000.0
2009-04-14 23:16:00,5.61572,5.61572,5.61423,5.61479,15000000.0
2009-04-14 23:17:00,5.61416,5.6156,5.61416,5.61465,11000000.0
2009-04-14 23:18:00,5.61344,5.61549,5.61344,5.61467,12000000.0
2009-04-14 23:19:00,5.61482,5.61548,5.61374,5.61451,14000000.0
2009-04-14 23:20:00,5.61589,5.61589,5.61422,5.61441,19000000.0
2009-04-14 23:21:00,5.61445,5.61532,5.61409,5.61459,7000000.0
2009-04-14 23:22:00,5.61472,5.61538,5.61335,5.61335,15000000.0
2009-04-14 23:23:00,5.61374,5.61438,5.61319,5.61374,11000000.0
2009-04-14 23:24:00,5.61369,5.6138,5.61236,5.61305,14000000.0
2009-04-14 23:25:00,5.61298,5.61389,5.61226,5.61357,11000000.0
2009-04-14 23:26:00,5.61397,5.61547,5.61315,5.61388,14000000.0
2009-04-14 23:27:00,5.61256,5.61454,5.61256,5.61441,11000000.0
2009-04-14 23:28:00,5.61389,5.61415,5.61293,5.61357,12000000.0
2009-04-14 23:29:00,5.61498,5.61498,5.61296,5.61396,16000000.0
2009-04-14 23:30:00,5.61368,5.61415,5.61238,5.61309,20000000.0
2009-04-14 23:31:00,5.61283,5.61283,5.61087,5.61087,11000000.0
2009-04-14 23:32:00,5.6126,5.61342,5.61187,5.61309,16000000.0
2009-04-14 23:33:00,5.61282,5.6135,5.61129,5.61339,12000000.0
2009-04-14 23:34:00,5.61249,5.61322,5.61134,5.61218,13000000.0
2009-04-14 23:35:00,5.61314,5.61314,5.61133,5.61228,9000000.0
2009-04-14 23:36:00,5.61159,5.61164,5.61073,5.61134,9000000.0
2009-04-14 23:37:00,5.61138,5.61243,5.61086,5.61211,14000000.0
2009-04-14 23:38:00,5.61178,5.61414,5.61159,5.61289,13000000.0
2009-04-14 23:39:00,5.61264,5.61399,5.6119,5.61279,17000000.0
2009-04-14 23:40:00,5.61205,5.61401,5.61185,5.61288,12000000.0
2009-04-14 23:41:00,5.61319,5.61319,5.61126,5.61208,17000000.0
2009-04-14 23:42:00,5.6115,5.61233,5.61008,5.61112,22000000.0
2009-04-14 23:43:00,5.60998,5.61149,5.60998,5.61014,15000000.0
2009-04-14 23:44:00,5.6112,5.6112,5.60632,5.60781,14000000.0
2009-04-14 23:45:00,5.60908,5.61053,5.6082,5.60897,20000000.0
2009-04-14 23:46:00,5.60994,5.61098,5.60926,5.60963,14000000.0
2009-04-14 23:47:00,5.61045,5.6107,5.60935,5.60977,10000000.0
2009-04-14 23:48:00,5.61028,5.61079,5.60956,5.61019,18000000.0
2009-04-14 23:49:00,5.61131,5.61131,5.60988,5.61056,14000000.0
2009-04-14 23:50:00,5.61075,5.61111,5.60971,5.61009,13000000.0
2009-04-14 23:51:00,5.60987,5.61024,5.60911,5.60927,8000000.0
2009-04-14 23:52:00,5.61017,5.61038,5.60968,5.61017,16000000.0
2009-04-14 23:53:00,5.60936,5.60936,5.60801,5.60932,18000000.0
2009-04-14 23:54:00,5.6088,5.60962,5.60819,5.60886,12000000.0
2009-04-14 23:55:00,5.60924,5.61007,5.60862,5.60884,19000000.0
2009-04-14 23:56:00,5.60926,5.6099,5.6078,5.60982,14000000.0
2009-04-14 23:57:00,5.60866,5.61002,5.60866,5.60961,16000000.0
2009-04-14 23:58:00,5.60832,5.61019,5.60832,5.60944,13000000.0
2009-04-14 23:59:00,5.61048,5.61048,5.60899,5.60965,14000000.0
2009-04-15 00:00:00,5.61084,5.6128,5.61076,5.61147,17000000.0
2009-04-15 00:01:00,5.6112,5.61195,5.61068,5.61135,12000000.0
2009-04-15 00:02:00,5.61183,5.61201,5.61017,5.61201,15000000.0
2009-04-15 00:03:00,5.61124,5.61234,5.61035,5.61124,14000000.0
2009-04-15 00:04:00,5.61012,5.61168,5.61012,5.61095,12000000.0
2009-04-15 00:05:00,5.61085,5.61114,5.61083,5.61105,12000000.0
2009-04-15 00:06:00,5.6112,5.6112,5.60913,5.60913,12000000.0
2009-04-15 00:07:00,5.61046,5.61049,5.60879,5.60879,11000000.0
2009-04-15 00:08:00,5.60867,5.60896,5.60737,5.60737,15000000.0
2009-04-15 00:09:00,5.6085,5.61002,5.60819,5.6084,12000000.0
2009-04-15 00:10:00,5.60943,5.60957,5.60923,5.60957,19000000.0
2009-04-15 00:11:00,5.60962,5.60968,5.60889,5.60927,8000000.0
2009-04-15 00:12:00,5.60911,5.60932,5.60888,5.60888,9000000.0
2009-04-15 00:13:00,5.60923,5.60946,5.60904,5.60921,13000000.0
2009-04-15 00:14:00,5.60901,5.61012,5.60901,5.60931,14000000.0
2009-04-15 00:15:00,5.6095,5.60956,5.6089,5.6089,12000000.0
2009-04-15 00:16:00,5.60981,5.61043,5.60923,5.60989,12000000.0
2009-04-15 00:17:00,5.61055,5.61083,5.60989,5.61043,10000000.0
2009-04-15 00:18:00,5.61035,5.61079,5.6097,5.60988,19000000.0
2009-04-15 00:19:00,5.60987,5.61098,5.60954,5.61022,12000000.0
2009-04-15 00:20:00,5.60999,5.61074,5.6092,5.6092,11000000.0
2009-04-15 00:21:00,5.61,5.6103,5.60852,5.60899,14000000.0
2009-04-15 00:22:00,5.60921,5.60991,5.60875,5.60922,13000000.0
2009-04-15 00:23:00,5.60919,5.61007,5.60863,5.60914,13000000.0
2009-04-15 00:24:00,5.6083,5.60894,5.6083,5.60894,9000000.0
2009-04-15 00:25:00,5.60912,5.60921,5.60881,5.60883,13000000.0
2009-04-15 00:26:00,5.60846,5.61005,5.60836,5.60838,14000000.0
2009-04-15 00:27:00,5.60883,5.61,5.60869,5.61,15000000.0
2009-04-15 00:28:00,5.60971,5.61047,5.60919,5.61022,7000000.0
2009-04-15 00:29:00,5.6101,5.61032,5.6099,5.61032,17000000.0
2009-04-15 00:30:00,5.61019,5.611,5.60962,5.60966,9000000.0
2009-04-15 00:31:00,5.6094,5.61063,5.60882,5.60882,13000000.0
2009-04-15 00:32:00,5.61032,5.61032,5.60867,5.60979,8000000.0
2009-04-15 00:33:00,5.60886,5.60963,5.60815,5.60847,19000000.0
2009-04-15 00:34:00,5.60889,5.6094,5.60768,5.60768,15000000.0
2009-04-15 00:35:00,5.6082,5.60852,5.60722,5.60838,12000000.0
2009-04-15 00:36:00,5.60755,5.60755,5.60735,5.60755,15000000.0
2009-04-15 00:37:00,5.60823,5.60855,5.60765,5.60777,15000000.0
2009-04-15 00:38:00,5.60844,5.60844,5.60714,5.60812,18000000.0
2009-04-15 00:39:00,5.60755,5.60784,5.60643,5.60689,20000000.0
2009-04-15 00:40:00,5.60787,5.60787,5.60701,5.60701,10000000.0
2009-04-15 00:41:00,5.60702,5.60744,5.60669,5.60669,9000000.0
2009-04-15 00:42:00,5.60708,5.60708,5.60682,5.60683,16000000.0
2009-04-15 00:43:00,5.60694,5.60712,5.60677,5.60677,16000000.0
2009-04-15 00:44:00,5.60678,5.60749,5.60656,5.60667,10000000.0
2009-04-15 00:45:00,5.60709,5.60779,5.60652,5.6072,16000000.0
2009-04-15 00:46:00,5.60821,5.60906,5.60743,5.60802,12000000.0
2009-04-15 00:47:00,5.60838,5.6093,5.60793,5.60863,8000000.0
2009-04-15 00:48:00,5.60931,5.60983,5.60844,5.60915,16000000.0
2009-04-15 00:49:00,5.6087,5.60957,5.60853,5.60957,11000000.0
2009-04-15 00:50:00,5.60861,5.60861,5.6078,5.6078,9000000.0
2009-04-15 00:51:00,5.60799,5.60799,5.60773,5.60773,9000000.0
2009-04-15 00:52:00,5.60962,5.6102,5.60814,5.6091,18000000.0
2009-04-15 00:53:00,5.60872,5.60955,5.60791,5.60889,12000000.0
2009-04-15 00:54:00,5.60857,5.60975,5.60805,5.60898,12000000.0
2009-04-15 00:55:00,5.60842,5.61009,5.60793,5.60883,11000000.0
2009-04-15 00:56:00,5.60896,5.60896,5.60772,5.60787,14000000.0
2009-04-15 00:57:00,5.60874,5.60885,5.60692,5.60723,15000000.0
2009-04-15 00:58:00,5.6067,5.60689,5.60526,5.60526,9000000.0
2009-04-15 00:59:00,5.60578,5.60723,5.60503,5.60512,17000000.0
2009-04-15 01:00:00,5.60596,5.60629,5.6049,5.60509,12000000.0
2009-04-15 01:01:00,5.60549,5.60716,5.60497,5.60497,15000000.0
2009-04-15 01:02:00,5.60636,5.60636,5.60527,5.6056,10000000.0
2009-04-15 01:03:00,5.60646,5.60646,5.60519,5.60566,13000000.0
2009-04-15 01:04:00,5.60643,5.60643,5.60517,5.60634,13000000.0
2009-04-15 01:05:00,5.60616,5.60694,5.60539,5.60587,13000000.0
2009-04-15 01:06:00,5.60572,5.6063,5.60549,5.60586,12000000.0
2009-04-15 01:07:00,5.60524,5.60642,5.6052,5.60614,13000000.0
2009-04-15 01:08:00,5.60575,5.60601,5.60448,5.6049,15000000.0
2009-04-15 01:09:00,5.60465,5.6059,5.60372,5.6041,17000000.0
2009-04-15 01:10:00,5.60468,5.60663,5.60448,5.60566,10000000.0
2009-04-15 01:11:00,5.60715,5.60753,5.60571,5.60571,11000000.0
2009-04-15 01:12:00,5.60746,5.60878,5.60637,5.60878,10000000.0
2009-04-15 01:13:00,5.60828,5.60856,5.60763,5.60773,11000000.0
2009-04-15 01:14:00,5.60933,5.60933,5.60721,5.60901,13000000.0
2009-04-15 01:15:00,5.60809,5.60917,5.60771,5.60851,9000000.0
2009-04-15 01:16:00,5.60722,5.60848,5.60722,5.6077,12000000.0
2009-04-15 01:17:00,5.60801,5.6083,5.60646,5.60658,11000000.0
2009-04-15 01:18:00,5.60777,5.60809,5.60681,5.60774,12000000.0
2009-04-15 01:19:00,5.60669,5.60862,5.60669,5.60793,19000000.0
2009-04-15 01:20:00,5.6068,5.60796,5.6065,5.60723,11000000.0
2009-04-15 01:21:00,5.60736,5.60901,5.60736,5.60833,12000000.0
2009-04-15 01:22:00,5.60888,5.60932,5.60838,5.60932,9000000.0
2009-04-15 01:23:00,5.60815,5.61024,5.60815,5.60979,13000000.0
2009-04-15 01:24:00,5.6098,5.61076,5.60934,5.60948,14000000.0
2009-04-15 01:25:00,5.60987,5.61032,5.60899,5.60899,11000000.0
2009-04-15 01:26:00,5.60928,5.60963,5.60799,5.60894,10000000.0
2009-04-15 01:27:00,5.60978,5.60978,5.60824,5.60961,17000000.0
2009-04-15 01:28:00,5.61,5.61023,5.60876,5.60899,13000000.0
2009-04-15 01:29:00,5.60962,5.61055,5.60876,5.60973,19000000.0
2009-04-15 01:30:00,5.60943,5.60985,5.60865,5.60896,15000000.0
2009-04-15 01:31:00,5.60895,5.6103,5.60846,5.60968,15000000.0
2009-04-15 01:32:00,5.60923,5.60962,5.60819,5.6082,12000000.0
2009-04-15 01:33:00,5.60926,5.60926,5.60811,5.60875,8000000.0
2009-04-15 01:34:00,5.60847,5.60877,5.60709,5.60811,18000000.0
2009-04-15 01:35:00,5.60788,5.60866,5.60734,5.60788,12000000.0
2009-04-15 01:36:00,5.60825,5.60825,5.60603,5.60738,16000000.0
2009-04-15 01:37:00,5.6079,5.60868,5.60734,5.60845,15000000.0
2009-04-15 01:38:00,5.60757,5.60876,5.60717,5.60779,18000000.0
2009-04-15 01:39:00,5.60799,5.60831,5.60754,5.60754,10000000.0
2009-04-15 01:40:00,5.60739,5.60822,5.60702,5.60822,11000000.0
2009-04-15 01:41:00,5.60753,5.60803,5.60612,5.60761,16000000.0
2009-04-15 01:42:00,5.60718,5.60761,5.606,5.60652,14000000.0
2009-04-15 01:43:00,5.60657,5.60796,5.60599,5.60735,16000000.0
2009-04-15 01:44:00,5.608,5.60884,5.60723,5.60826,15000000.0
2009-04-15 01:45:00,5.60938,5.60956,5.60743,5.60743,16000000.0
2009-04-15 01:46:00,5.60851,5.60869,5.60737,5.60809,9000000.0
2009-04-15 01:47:00,5.6078,5.6087,5.60717,5.60845,17000000.0
2009-04-15 01:48:00,5.6085,5.6085,5.60719,5.60785,16000000.0
2009-04-15 01:49:00,5.60717,5.60795,5.60717,5.60779,10000000.0
2009-04-15 01:50:00,5.60773,5.60875,5.60752,5.60875,11000000.0
2009-04-15 01:51:00,5.60885,5.60885,5.60865,5.60885,12000000.0
2009-04-15 01:52:00,5.60802,5.60865,5.60723,5.60723,12000000.0
2009-04-15 01:53:00,5.60887,5.60905,5.60761,5.60886,18000000.0
2009-04-15 01:54:00,5.60825,5.60981,5.60823,5.60851,14000000.0
2009-04-15 01:55:00,5.60788,5.60938,5.60764,5.60794,18000000.0
2009-04-15 01:56:00,5.60816,5.60901,5.6071,5.6071,8000000.0
2009-04-15 01:57:00,5.60764,5.6085,5.60709,5.60796,13000000.0
2009-04-15 01:58:00,5.60863,5.60863,5.60687,5.60698,11000000.0
2009-04-15 01:59:00,5.60703,5.60828,5.60703,5.60828,11000000.0
2009-04-15 02:00:00,5.60874,5.60897,5.6087,5.60895,16000000.0
2009-04-15 02:01:00,5.6086,5.6086,5.60704,5.60748,21000000.0
2009-04-15 02:02:00,5.60714,5.60801,5.60615,5.60638,10000000.0
2009-04-15 02:03:00,5.60644,5.60771,5.60617,5.60698,8000000.0
2009-04-15 02:04:00,5.60686,5.60755,5.60562,5.60705,14000000.0
2009-04-15 02:05:00,5.60651,5.60711,5.60456,5.60519,14000000.0
2009-04-15 02:06:00,5.60714,5.60714,5.60566,5.60624,15000000.0
2009-04-15 02:07:00,5.6068,5.60737,5.60633,5.60693,10000000.0
2009-04-15 02:08:00,5.60689,5.60785,5.60568,5.60698,16000000.0
2009-04-15 02:09:00,5.60526,5.60759,5.60526,5.60594,18000000.0
2009-04-15 02:10:00,5.60713,5.60775,5.60649,5.60713,16000000.0
2009-04-15 02:11:00,5.60705,5.60793,5.60538,5.60566,14000000.0
2009-04-15 02:12:00,5.60607,5.60695,5.60576,5.60634,10000000.0
2009-04-15 02:13:00,5.60686,5.60721,5.60531,5.6067,15000000.0
2009-04-15 02:14:00,5.60796,5.60796,5.60592,5.60659,19000000.0
2009-04-15 02:15:00,5.60698,5.60875,5.60596,5.60806,12000000.0
2009-04-15 02:16:00,5.60802,5.60802,5.60581,5.60677,18000000.0
2009-04-15 02:17:00,5.6072,5.6083,5.60628,5.60655,14000000.0
2009-04-15 02:18:00,5.60757,5.60928,5.60745,5.60784,12000000.0
2009-04-15 02:19:00,5.60728,5.60841,5.60728,5.60811,14000000.0
2009-04-15 02:20:00,5.60715,5.60889,5.60715,5.60845,13000000.0
2009-04-15 02:21:00,5.6082,5.6098,5.6082,5.6098,15000000.0
2009-04-15 02:22:00,5.60968,5.61094,5.60817,5.60857,13000000.0
2009-04-15 02:23:00,5.60941,5.60977,5.6081,5.60919,16000000.0
2009-04-15 02:24:00,5.60959,5.61074,5.60915,5.60966,17000000.0
2009-04-15 02:25:00,5.61057,5.61198,5.61037,5.61198,10000000.0
2009-04-15 02:26:00,5.61179,5.61258,5.6113,5.61163,13000000.0
2009-04-15 02:27:00,5.61161,5.6137,5.61127,5.6137,7000000.0
2009-04-15 02:28:00,5.61315,5.61456,5.61272,5.6141,9000000.0
2009-04-15 02:29:00,5.61328,5.61328,5.61139,5.61292,20000000.0
2009-04-15 02:30:00,5.61302,5.61375,5.6118,5.61369,11000000.0
2009-04-15 02:31:00,5.61521,5.61545,5.61303,5.61424,9000000.0
2009-04-15 02:32:00,5.61557,5.61669,5.61476,5.61494,13000000.0
2009-04-15 02:33:00,5.6155,5.61659,5.61448,5.61511,14000000.0
2009-04-15 02:34:00,5.61585,5.61636,5.61373,5.61478,17000000.0
2009-04-15 02:35:00,5.61435,5.61562,5.61393,5.61428,15000000.0
2009-04-15 02:36:00,5.61439,5.6156,5.61373,5.61373,14000000.0
2009-04-15 02:37:00,5.61474,5.61519,5.61286,5.61286,13000000.0
2009-04-15 02:38:00,5.61323,5.61457,5.61245,5.61457,14000000.0
2009-04-15 02:39:00,5.61361,5.61448,5.61256,5.61339,15000000.0
2009-04-15 02:40:00,5.6132,5.61483,5.61274,5.61332,12000000.0
2009-04-15 02:41:00,5.61475,5.61618,5.61408,5.61497,13000000.0
2009-04-15 02:42:00,5.61462,5.61606,5.61391,5.61456,16000000.0
2009-04-15 02:43:00,5.61403,5.61668,5.61403,5.61668,18000000.0
2009-04-15 02:44:00,5.61852,5.61998,5.617,5.61998,10000000.0
2009-04-15 02:45:00,5.62058,5.62058,5.61915,5.61962,14000000.0
2009-04-15 02:46:00,5.61912,5.62038,5.61853,5.61943,18000000.0
2009-04-15 02:47:00,5.61936,5.62015,5.61829,5.61929,17000000.0
2009-04-15 02:48:00,5.61954,5.62011,5.61877,5.61877,7000000.0
2009-04-15 02:49:00,5.61924,5.61924,5.61688,5.61795,13000000.0
2009-04-15 02:50:00,5.61656,5.61814,5.61625,5.61758,14000000.0
2009-04-15 02:51:00,5.61857,5.61857,5.61648,5.61847,15000000.0
2009-04-15 02:52:00,5.61798,5.61846,5.61645,5.61829,15000000.0
2009-04-15 02:53:00,5.61844,5.61853,5.61763,5.61794,9000000.0
2009-04-15 02:54:00,5.61786,5.61972,5.61769,5.61835,13000000.0
2009-04-15 02:55:00,5.61924,5.62033,5.619,5.62033,11000000.0
2009-04-15 02:56:00,5.61924,5.62024,5.61829,5.61975,18000000.0
2009-04-15 02:57:00,5.62007,5.62016,5.61843,5.62016,13000000.0
2009-04-15 02:58:00,5.62042,5.62065,5.61827,5.61892,9000000.0
2009-04-15 02:59:00,5.61844,5.61974,5.61751,5.61892,14000000.0
2009-04-15 03:00:00,5.61931,5.61948,5.61656,5.61734,11000000.0
2009-04-15 03:01:00,5.61731,5.61761,5.61616,5.61657,11000000.0
2009-04-15 03:02:00,5.61595,5.61671,5.61513,5.61513,11000000.0
2009-04-15 03:03:00,5.61619,5.61697,5.61441,5.61697,23000000.0
2009-04-15 03:04:00,5.61623,5.61684,5.61583,5.61669,11000000.0
2009-04-15 03:05:00,5.61636,5.61661,5.61508,5.6165,17000000.0
2009-04-15 03:06:00,5.6158,5.6158,5.61449,5.6149,9000000.0
2009-04-15 03:07:00,5.61461,5.61461,5.61269,5.61348,15000000.0
2009-04-15 03:08:00,5.61306,5.61449,5.61306,5.61319,12000000.0
2009-04-15 03:09:00,5.61429,5.61595,5.61377,5.6159,15000000.0
2009-04-15 03:10:00,5.61508,5.6165,5.61434,5.61434,19000000.0
2009-04-15 03:11:00,5.61622,5.61629,5.61448,5.61575,15000000.0
2009-04-15 03:12:00,5.61549,5.61665,5.61417,5.6156,18000000.0
2009-04-15 03:13:00,5.61596,5.61852,5.61596,5.6165,18000000.0
2009-04-15 03:14:00,5.61539,5.61806,5.61534,5.61643,10000000.0
2009-04-15 03:15:00,5.61664,5.61743,5.61628,5.61742,7000000.0
2009-04-15 03:16:00,5.61806,5.61848,5.61697,5.61791,8000000.0
2009-04-15 03:17:00,5.6169,5.61756,5.61679,5.61681,10000000.0
2009-04-15 03:18:00,5.61634,5.6186,5.61621,5.6169,15000000.0
2009-04-15 03:19:00,5.61782,5.61853,5.61664,5.61709,10000000.0
2009-04-15 03:20:00,5.61941,5.62006,5.6179,5.61932,16000000.0
2009-04-15 03:21:00,5.62043,5.62043,5.61918,5.61949,11000000.0
2009-04-15 03:22:00,5.62035,5.62057,5.61915,5.61924,10000000.0
2009-04-15 03:23:00,5.62151,5.62267,5.62004,5.62267,12000000.0
2009-04-15 03:24:00,5.62268,5.62313,5.62141,5.62197,13000000.0
2009-04-15 03:25:00,5.62135,5.62315,5.6213,5.62315,11000000.0
2009-04-15 03:26:00,5.62358,5.6254,5.62299,5.62373,13000000.0
2009-04-15 03:27:00,5.6241,5.6241,5.62085,5.62085,14000000.0
2009-04-15 03:28:00,5.62134,5.62315,5.62134,5.62186,18000000.0
2009-04-15 03:29:00,5.62156,5.62284,5.62064,5.62112,15000000.0
2009-04-15 03:30:00,5.62229,5.62492,5.62212,5.62492,10000000.0
2009-04-15 03:31:00,5.62554,5.62725,5.62519,5.62651,13000000.0
2009-04-15 03:32:00,5.62619,5.62764,5.62544,5.62632,16000000.0
2009-04-15 03:33:00,5.62636,5.6266,5.6249,5.6259,13000000.0
2009-04-15 03:34:00,5.62596,5.62663,5.62442,5.62446,16000000.0
2009-04-15 03:35:00,5.62584,5.62584,5.6237,5.62428,10000000.0
2009-04-15 03:36:00,5.62329,5.62478,5.6226,5.6226,11000000.0
2009-04-15 03:37:00,5.62315,5.62378,5.62214,5.62338,13000000.0
2009-04-15 03:38:00,5.62218,5.62333,5.62185,5.62275,13000000.0
2009-04-15 03:39:00,5.62133,5.62294,5.6209,5.6218,13000000.0
2009-04-15 03:40:00,5.62145,5.62244,5.62056,5.62078,12000000.0
2009-04-15 03:41:00,5.61998,5.62138,5.6198,5.62133,16000000.0
2009-04-15 03:42:00,5.62101,5.62271,5.62051,5.62135,21000000.0
2009-04-15 03:43:00,5.62088,5.62366,5.62088,5.62193,18000000.0
2009-04-15 03:44:00,5.62242,5.62344,5.62104,5.62128,15000000.0
2009-04-15 03:45:00,5.62245,5.62245,5.61887,5.62062,9000000.0
2009-04-15 03:46:00,5.61952,5.6208,5.61901,5.62048,8000000.0
2009-04-15 03:47:00,5.61901,5.61932,5.61685,5.61685,11000000.0
2009-04-15 03:48:00,5.61747,5.6184,5.61702,5.61818,9000000.0
2009-04-15 03:49:00,5.61745,5.61888,5.61667,5.61689,16000000.0
2009-04-15 03:50:00,5.61729,5.61861,5.61649,5.61726,19000000.0
2009-04-15 03:51:00,5.61711,5.6183,5.61671,5.61686,9000000.0
2009-04-15 03:52:00,5.61698,5.61811,5.61642,5.61667,19000000.0
2009-04-15 03:53:00,5.617,5.61846,5.61653,5.61843,10000000.0
2009-04-15 03:54:00,5.61643,5.61836,5.61643,5.61784,17000000.0
2009-04-15 03:55:00,5.6177,5.61915,5.61676,5.61818,16000000.0
2009-04-15 03:56:00,5.6187,5.61923,5.61672,5.61725,7000000.0
2009-04-15 03:57:00,5.619,5.6199,5.61773,5.61984,11000000.0
2009-04-15 03:58:00,5.61951,5.61961,5.61789,5.61871,12000000.0
2009-04-15 03:59:00,5.61777,5.61905,5.6175,5.6175,17000000.0
2009-04-15 04:00:00,5.61818,5.62066,5.61763,5.62019,12000000.0
2009-04-15 04:01:00,5.6194,5.62036,5.61892,5.61931,16000000.0
2009-04-15 04:02:00,5.62023,5.62098,5.61788,5.61901,14000000.0
2009-04-15 04:03:00,5.62045,5.62125,5.61932,5.61984,12000000.0
2009-04-15 04:04:00,5.61991,5.62075,5.61877,5.61901,16000000.0
2009-04-15 04:05:00,5.61996,5.6203,5.61835,5.61839,13000000.0
2009-04-15 04:06:00,5.61911,5.61921,5.61752,5.61787,16000000.0
2009-04-15 04:07:00,5.6183,5.61995,5.61815,5.61925,13000000.0
2009-04-15 04:08:00,5.61853,5.6198,5.6178,5.6198,14000000.0
2009-04-15 04:09:00,5.62005,5.62005,5.61755,5.61755,10000000.0
2009-04-15 04:10:00,5.61742,5.61892,5.61742,5.61804,12000000.0
2009-04-15 04:11:00,5.61726,5.61862,5.61589,5.61701,14000000.0
2009-04-15 04:12:00,5.61738,5.61826,5.6163,5.61662,19000000.0
2009-04-15 04:13:00,5.61588,5.61719,5.61322,5.61521,20000000.0
2009-04-15 04:14:00,5.61458,5.61491,5.61348,5.61352,12000000.0
2009-04-15 04:15:00,5.61484,5.61484,5.61385,5.6143,8000000.0
2009-04-15 04:16:00,5.61432,5.61591,5.6138,5.61467,13000000.0
2009-04-15 04:17:00,5.61442,5.61531,5.61305,5.61531,15000000.0
2009-04-15 04:18:00,5.61455,5.61537,5.61365,5.61535,9000000.0
2009-04-15 04:19:00,5.61381,5.61617,5.61381,5.61458,12000000.0
2009-04-15 04:20:00,5.61611,5.61746,5.61576,5.61719,9000000.0
2009-04-15 04:21:00,5.61769,5.61771,5.61664,5.61691,17000000.0
2009-04-15 04:22:00,5.61671,5.61729,5.61539,5.61604,14000000.0
2009-04-15 04:23:00,5.61616,5.61616,5.61472,5.61585,10000000.0
2009-04-15 04:24:00,5.6156,5.61705,5.61552,5.61705,12000000.0
2009-04-15 04:25:00,5.61647,5.61661,5.61595,5.61631,10000000.0
2009-04-15 04:26:00,5.61596,5.61606,5.61544,5.61587,7000000.0
2009-04-15 04:27:00,5.61654,5.61654,5.61473,5.6148,15000000.0
2009-04-15 04:28:00,5.61542,5.61603,5.61517,5.61555,7000000.0
2009-04-15 04:29:00,5.61563,5.61651,5.61505,5.6163,14000000.0
2009-04-15 04:30:00,5.61624,5.6167,5.61502,5.61596,11000000.0
2009-04-15 04:31:00,5.6163,5.61699,5.61512,5.61512,15000000.0
2009-04-15 04:32:00,5.61705,5.61792,5.61575,5.61749,17000000.0
2009-04-15 04:33:00,5.61732,5.61793,5.61684,5.61722,14000000.0
2009-04-15 04:34:00,5.61818,5.61839,5.61704,5.61839,9000000.0
2009-04-15 04:35:00,5.61762,5.61939,5.61729,5.61867,12000000.0
2009-04-15 04:36:00,5.61959,5.61989,5.61864,5.61926,12000000.0
2009-04-15 04:37:00,5.61985,5.61985,5.6164,5.61908,12000000.0
2009-04-15 04:38:00,5.61861,5.61913,5.61724,5.61881,11000000.0
2009-04-15 04:39:00,5.61832,5.61893,5.61727,5.61782,17000000.0
2009-04-15 04:40:00,5.61794,5.61984,5.61779,5.61933,9000000.0
2009-04-15 04:41:00,5.61841,5.61939,5.61804,5.61839,10000000.0
2009-04-15 04:42:00,5.61868,5.61973,5.61839,5.61973,8000000.0
2009-04-15 04:43:00,5.61913,5.62233,5.61913,5.62143,18000000.0
2009-04-15 04:44:00,5.62188,5.6227,5.62147,5.62266,9000000.0
2009-04-15 04:45:00,5.62251,5.62321,5.62165,5.62321,9000000.0
2009-04-15 04:46:00,5.62261,5.62287,5.61958,5.62062,16000000.0
2009-04-15 04:47:00,5.62005,5.62175,5.61858,5.62091,12000000.0
2009-04-15 04:48:00,5.62141,5.62232,5.62084,5.62084,10000000.0
2009-04-15 04:49:00,5.62153,5.62239,5.62028,5.62099,16000000.0
2009-04-15 04:50:00,5.62072,5.62103,5.61911,5.61916,16000000.0
2009-04-15 04:51:00,5.61875,5.62051,5.61875,5.61947,20000000.0
2009-04-15 04:52:00,5.62058,5.62067,5.61933,5.61937,13000000.0
2009-04-15 04:53:00,5.61975,5.62196,5.61927,5.62147,11000000.0
2009-04-15 04:54:00,5.62191,5.6224,5.62109,5.62168,11000000.0
2009-04-15 04:55:00,5.622,5.62255,5.62096,5.62148,12000000.0
2009-04-15 04:56:00,5.62262,5.62262,5.62073,5.62206,16000000.0
2009-04-15 04:57:00,5.62038,5.6214,5.62034,5.62114,7000000.0
2009-04-15 04:58:00,5.62196,5.62196,5.62034,5.62156,13000000.0
2009-04-15 04:59:00,5.62066,5.62173,5.61977,5.62002,17000000.0
2009-04-15 05:00:00,5.62011,5.62038,5.6175,5.6175,10000000.0
2009-04-15 05:01:00,5.61847,5.61848,5.61696,5.61696,13000000.0
2009-04-15 05:02:00,5.61719,5.61819,5.61673,5.61699,18000000.0
2009-04-15 05:03:00,5.61693,5.61805,5.61693,5.61766,9000000.0
2009-04-15 05:04:00,5.61826,5.61835,5.61643,5.61643,12000000.0
2009-04-15 05:05:00,5.61766,5.61817,5.6167,5.61733,10000000.0
2009-04-15 05:06:00,5.61702,5.61803,5.61633,5.6171,20000000.0
2009-04-15 05:07:00,5.6177,5.61847,5.61742,5.61789,10000000.0
2009-04-15 05:08:00,5.61823,5.61857,5.61702,5.61716,17000000.0
2009-04-15 05:09:00,5.61757,5.61855,5.61665,5.61745,15000000.0
2009-04-15 05:10:00,5.61713,5.61937,5.61713,5.61937,10000000.0
2009-04-15 05:11:00,5.61974,5.61985,5.61828,5.61859,16000000.0
2009-04-15 05:12:00,5.61879,5.61924,5.61791,5.61924,7000000.0
2009-04-15 05:13:00,5.61792,5.61851,5.61701,5.61768,12000000.0
2009-04-15 05:14:00,5.61688,5.61769,5.61613,5.61707,14000000.0
2009-04-15 05:15:00,5.6165,5.61747,5.61591,5.61666,16000000.0
2009-04-15 05:16:00,5.61701,5.61764,5.61643,5.61679,15000000.0
2009-04-15 05:17:00,5.61741,5.61773,5.61657,5.617,10000000.0
2009-04-15 05:18:00,5.61715,5.61728,5.61609,5.61609,13000000.0
2009-04-15 05:19:00,5.61667,5.61788,5.61621,5.61788,13000000.0
2009-04-15 05:20:00,5.61703,5.61788,5.61656,5.6166,20000000.0
2009-04-15 05:21:00,5.6171,5.61768,5.61688,5.61735,9000000.0
2009-04-15 05:22:00,5.61849,5.61849,5.61659,5.61659,17000000.0
2009-04-15 05:23:00,5.61674,5.61781,5.61618,5.61655,14000000.0
2009-04-15 05:24:00,5.61676,5.61727,5.6156,5.61646,19000000.0
2009-04-15 05:25:00,5.6165,5.61755,5.61528,5.61621,13000000.0
2009-04-15 05:26:00,5.61602,5.61713,5.61529,5.61529,13000000.0
2009-04-15 05:27:00,5.61626,5.61696,5.61575,5.61662,13000000.0
2009-04-15 05:28:00,5.61757,5.61757,5.6161,5.6167,10000000.0
2009-04-15 05:29:00,5.61644,5.61696,5.61561,5.61603,17000000.0
2009-04-15 05:30:00,5.61525,5.61636,5.61472,5.61534,21000000.0
2009-04-15 05:31:00,5.61486,5.61632,5.61404,5.61632,13000000.0
2009-04-15 05:32:00,5.61567,5.61658,5.61517,5.61517,16000000.0
2009-04-15 05:33:00,5.61595,5.61595,5.61448,5.61494,13000000.0
2009-04-15 05:34:00,5.61498,5.61713,5.61496,5.61713,13000000.0
2009-04-15 05:35:00,5.6161,5.61721,5.61538,5.61607,14000000.0
2009-04-15 05:36:00,5.61539,5.61661,5.61411,5.61554,18000000.0
2009-04-15 05:37:00,5.61527,5.61603,5.61454,5.61494,12000000.0
2009-04-15 05:38:00,5.6148,5.61616,5.61396,5.61616,13000000.0
2009-04-15 05:39:00,5.6155,5.61598,5.61493,5.61528,21000000.0
2009-04-15 05:40:00,5.61479,5.61719,5.61479,5.6171,14000000.0
2009-04-15 05:41:00,5.61667,5.6171,5.61544,5.61646,13000000.0
2009-04-15 05:42:00,5.61652,5.61752,5.61588,5.61752,8000000.0
2009-04-15 05:43:00,5.61749,5.6178,5.61588,5.61734,13000000.0
2009-04-15 05:44:00,5.61658,5.618,5.61628,5.61628,13000000.0
2009-04-15 05:45:00,5.61763,5.61823,5.61685,5.618,24000000.0
2009-04-15 05:46:00,5.61759,5.61759,5.61662,5.61707,14000000.0
2009-04-15 05:47:00,5.61657,5.6174,5.616,5.61644,11000000.0
2009-04-15 05:48:00,5.61581,5.61729,5.61543,5.61543,18000000.0
2009-04-15 05:49:00,5.61573,5.61765,5.61573,5.61692,10000000.0
2009-04-15 05:50:00,5.61675,5.61824,5.61675,5.6173,10000000.0
2009-04-15 05:51:00,5.61723,5.61884,5.6172,5.61757,11000000.0
2009-04-15 05:52:00,5.61694,5.61904,5.61694,5.61878,19000000.0
2009-04-15 05:53:00,5.61849,5.6191,5.61765,5.61843,15000000.0
2009-04-15 05:54:00,5.61975,5.61975,5.61799,5.61804,7000000.0
2009-04-15 05:55:00,5.6177,5.61919,5.6177,5.61818,12000000.0
2009-04-15 05:56:00,5.61765,5.61884,5.61726,5.61783,16000000.0
2009-04-15 05:57:00,5.61789,5.61815,5.6168,5.61786,11000000.0
2009-04-15 05:58:00,5.61699,5.61789,5.61649,5.6169,22000000.0
2009-04-15 05:59:00,5.61717,5.61877,5.6168,5.6168,9000000.0
2009-04-15 06:00:00,5.61788,5.61833,5.61715,5.61792,17000000.0
2009-04-15 06:01:00,5.6184,5.62021,5.61811,5.61882,18000000.0
2009-04-15 06:02:00,5.62043,5.62054,5.61897,5.61897,18000000.0
2009-04-15 06:03:00,5.61895,5.61951,5.61798,5.6181,16000000.0
2009-04-15 06:04:00,5.61972,5.61972,5.61765,5.61832,8000000.0
2009-04-15 06:05:00,5.61933,5.61993,5.61845,5.61901,10000000.0
2009-04-15 06:06:00,5.61844,5.61951,5.61833,5.61901,27000000.0
2009-04-15 06:07:00,5.6193,5.62009,5.61838,5.6191,17000000.0
2009-04-15 06:08:00,5.61845,5.62003,5.61845,5.61905,14000000.0
2009-04-15 06:09:00,5.61869,5.61906,5.61751,5.61831,13000000.0
2009-04-15 06:10:00,5.61765,5.61819,5.61665,5.61665,14000000.0
2009-04-15 06:11:00,5.61815,5.61815,5.61609,5.61789,16000000.0
2009-04-15 06:12:00,5.61633,5.61875,5.61633,5.61801,17000000.0
2009-04-15 06:13:00,5.61762,5.61821,5.61673,5.61701,14000000.0
2009-04-15 06:14:00,5.61694,5.61823,5.61651,5.61732,12000000.0
2009-04-15 06:15:00,5.6181,5.62068,5.61774,5.62,13000000.0
2009-04-15 06:16:00,5.61914,5.62005,5.6185,5.61889,14000000.0
2009-04-15 06:17:00,5.61891,5.61998,5.61866,5.61923,11000000.0
2009-04-15 06:18:00,5.61978,5.62097,5.61848,5.62044,12000000.0
2009-04-15 06:19:00,5.62008,5.62116,5.61924,5.6203,19000000.0
2009-04-15 06:20:00,5.62178,5.62258,5.62073,5.62188,11000000.0
2009-04-15 06:21:00,5.62021,5.6214,5.61865,5.62114,9000000.0
2009-04-15 06:22:00,5.61995,5.62172,5.6196,5.62059,22000000.0
2009-04-15 06:23:00,5.62019,5.62098,5.61758,5.61779,18000000.0
2009-04-15 06:24:00,5.61778,5.61838,5.61751,5.61805,8000000.0
2009-04-15 06:25:00,5.61989,5.62005,5.61822,5.61867,9000000.0
2009-04-15 06:26:00,5.61888,5.62027,5.61834,5.62027,13000000.0
2009-04-15 06:27:00,5.62072,5.62072,5.61867,5.6192,15000000.0
2009-04-15 06:28:00,5.61949,5.62047,5.61857,5.62021,18000000.0
2009-04-15 06:29:00,5.62019,5.6203,5.61896,5.61961,16000000.0
2009-04-15 06:30:00,5.619,5.6206,5.61897,5.61958,10000000.0
2009-04-15 06:31:00,5.61885,5.62029,5.6184,5.62029,13000000.0
2009-04-15 06:32:00,5.61983,5.6203,5.61879,5.61955,10000000.0
2009-04-15 06:33:00,5.61885,5.62065,5.61876,5.61977,10000000.0
2009-04-15 06:34:00,5.62034,5.62115,5.61993,5.62079,15000000.0
2009-04-15 06:35:00,5.62014,5.62134,5.6194,5.61979,13000000.0
2009-04-15 06:36:00,5.62126,5.62126,5.61862,5.62036,23000000.0
2009-04-15 06:37:00,5.61965,5.62108,5.61915,5.62013,11000000.0
2009-04-15 06:38:00,5.61882,5.61945,5.61761,5.61873,17000000.0
2009-04-15 06:39:00,5.61869,5.61911,5.61787,5.61799,8000000.0
2009-04-15 06:40:00,5.6183,5.6191,5.61713,5.61718,15000000.0
2009-04-15 06:41:00,5.61733,5.61793,5.61639,5.61686,15000000.0
2009-04-15 06:42:00,5.61726,5.61742,5.61583,5.61609,16000000.0
2009-04-15 06:43:00,5.61626,5.61669,5.61521,5.61657,12000000.0
2009-04-15 06:44:00,5.61605,5.61753,5.61605,5.61608,13000000.0
2009-04-15 06:45:00,5.61589,5.61719,5.61587,5.61594,14000000.0
2009-04-15 06:46:00,5.61642,5.61642,5.61336,5.61336,12000000.0
2009-04-15 06:47:00,5.61336,5.61336,5.60972,5.61276,11000000.0
2009-04-15 06:48:00,5.61257,5.61257,5.61053,5.61184,15000000.0
2009-04-15 06:49:00,5.61121,5.61384,5.61121,5.61307,17000000.0
2009-04-15 06:50:00,5.61248,5.6139,5.61238,5.6136,13000000.0
2009-04-15 06:51:00,5.61218,5.61421,5.61218,5.61421,8000000.0
2009-04-15 06:52:00,5.61349,5.61462,5.61219,5.61334,14000000.0
2009-04-15 06:53:00,5.61552,5.61608,5.61466,5.61548,13000000.0
2009-04-15 06:54:00,5.61482,5.61511,5.61383,5.61384,8000000.0
2009-04-15 06:55:00,5.61338,5.61457,5.61325,5.61451,10000000.0
2009-04-15 06:56:00,5.61346,5.61451,5.61317,5.61392,11000000.0
2009-04-15 06:57:00,5.61418,5.61418,5.61282,5.61291,17000000.0
2009-04-15 06:58:00,5.6132,5.61405,5.6124,5.6127,12000000.0
2009-04-15 06:59:00,5.61376,5.61421,5.61271,5.61317,14000000.0
2009-04-15 07:00:00,5.61362,5.61441,5.61311,5.61377,11000000.0
2009-04-15 07:01:00,5.61328,5.61443,5.61289,5.61353,10000000.0
2009-04-15 07:02:00,5.61415,5.61481,5.61328,5.61373,14000000.0
2009-04-15 07:03:00,5.6145,5.61549,5.61405,5.61418,7000000.0
2009-04-15 07:04:00,5.61529,5.61589,5.61431,5.61543,16000000.0
2009-04-15 07:05:00,5.61559,5.61582,5.6146,5.61542,15000000.0
2009-04-15 07:06:00,5.61404,5.61521,5.61327,5.6136,16000000.0
2009-04-15 07:07:00,5.6149,5.61505,5.61281,5.61349,12000000.0
2009-04-15 07:08:00,5.61268,5.61346,5.61223,5.61319,8000000.0
2009-04-15 07:09:00,5.6127,5.61294,5.61109,5.61109,8000000.0
2009-04-15 07:10:00,5.61171,5.61287,5.6115,5.61286,16000000.0
2009-04-15 07:11:00,5.61316,5.61383,5.6123,5.61264,17000000.0
2009-04-15 07:12:00,5.61311,5.61456,5.61267,5.61456,20000000.0
2009-04-15 07:13:00,5.61392,5.61448,5.61308,5.61316,18000000.0
2009-04-15 07:14:00,5.61364,5.61434,5.61274,5.61274,11000000.0
2009-04-15 07:15:00,5.61326,5.61436,5.61262,5.61436,18000000.0
2009-04-15 07:16:00,5.61353,5.61424,5.61257,5.61364,18000000.0
2009-04-15 07:17:00,5.61354,5.61372,5.61229,5.61285,12000000.0
2009-04-15 07:18:00,5.6135,5.61476,5.6135,5.61402,18000000.0
2009-04-15 07:19:00,5.61457,5.61497,5.61325,5.61373,14000000.0
2009-04-15 07:20:00,5.61307,5.61341,5.61207,5.61256,18000000.0
2009-04-15 07:21:00,5.61337,5.61343,5.61205,5.61205,13000000.0
2009-04-15 07:22:00,5.61293,5.61361,5.61203,5.61203,14000000.0
2009-04-15 07:23:00,5.61304,5.61344,5.61179,5.61272,15000000.0
2009-04-15 07:24:00,5.61406,5.61461,5.61244,5.61461,16000000.0
2009-04-15 07:25:00,5.61481,5.61481,5.6137,5.61383,15000000.0
2009-04-15 07:26:00,5.61423,5.61521,5.61329,5.61521,13000000.0
2009-04-15 07:27:00,5.61496,5.61519,5.61391,5.61492,12000000.0
2009-04-15 07:28:00,5.61541,5.61541,5.6101,5.61138,22000000.0
2009-04-15 07:29:00,5.60994,5.61091,5.60963,5.61067,16000000.0
2009-04-15 07:30:00,5.61011,5.61157,5.60969,5.6103,14000000.0
2009-04-15 07:31:00,5.60996,5.6117,5.60996,5.61072,13000000.0
2009-04-15 07:32:00,5.61128,5.6114,5.61053,5.61127,9000000.0
2009-04-15 07:33:00,5.61157,5.612,5.61073,5.61134,7000000.0
2009-04-15 07:34:00,5.61168,5.61232,5.61064,5.61175,18000000.0
2009-04-15 07:35:00,5.6126,5.61278,5.61136,5.61278,9000000.0
2009-04-15 07:36:00,5.61221,5.61319,5.61192,5.61261,13000000.0
2009-04-15 07:37:00,5.61255,5.61317,5.61203,5.6122,11000000.0
2009-04-15 07:38:00,5.61338,5.61506,5.61323,5.61464,11000000.0
2009-04-15 07:39:00,5.6143,5.61477,5.61339,5.61356,19000000.0
2009-04-15 07:40:00,5.61341,5.6147,5.61286,5.6147,11000000.0
2009-04-15 07:41:00,5.61385,5.61411,5.61333,5.61395,7000000.0
2009-04-15 07:42:00,5.61376,5.61482,5.6136,5.6141,13000000.0
2009-04-15 07:43:00,5.61399,5.61589,5.61363,5.61574,14000000.0
2009-04-15 07:44:00,5.61475,5.61563,5.61456,5.61526,10000000.0
2009-04-15 07:45:00,5.61554,5.61589,5.61498,5.61568,8000000.0
2009-04-15 07:46:00,5.61557,5.61632,5.61379,5.61386,13000000.0
2009-04-15 07:47:00,5.61573,5.61583,5.61467,5.61467,15000000.0
2009-04-15 07:48:00,5.61519,5.61592,5.61435,5.61435,13000000.0
2009-04-15 07:49:00,5.61602,5.61704,5.61542,5.61704,10000000.0
2009-04-15 07:50:00,5.61708,5.61751,5.61565,5.61613,17000000.0
2009-04-15 07:51:00,5.61553,5.61658,5.61469,5.61469,16000000.0
2009-04-15 07:52:00,5.6155,5.61562,5.61393,5.61562,13000000.0
2009-04-15 07:53:00,5.61551,5.61586,5.61461,5.61529,10000000.0
2009-04-15 07:54:00,5.61461,5.61573,5.61455,5.6154,11000000.0
2009-04-15 07:55:00,5.6152,5.61664,5.61486,5.61563,12000000.0
2009-04-15 07:56:00,5.61661,5.61675,5.6153,5.61579,13000000.0
2009-04-15 07:57:00,5.61549,5.61648,5.61542,5.61618,8000000.0
2009-04-15 07:58:00,5.61646,5.61686,5.61499,5.61686,14000000.0
2009-04-15 07:59:00,5.61571,5.61633,5.61491,5.61586,15000000.0
2009-04-15 08:00:00,5.6168,5.61935,5.61628,5.61935,10000000.0
2009-04-15 08:01:00,5.61844,5.61978,5.61805,5.61978,13000000.0
2009-04-15 08:02:00,5.62007,5.62094,5.61839,5.61977,14000000.0
2009-04-15 08:03:00,5.61987,5.62049,5.61828,5.61906,12000000.0
2009-04-15 08:04:00,5.61864,5.61956,5.61758,5.61909,16000000.0
2009-04-15 08:05:00,5.61828,5.61864,5.617,5.61813,14000000.0
2009-04-15 08:06:00,5.61767,5.61895,5.61752,5.61836,19000000.0
2009-04-15 08:07:00,5.6188,5.61888,5.61681,5.61772,19000000.0
2009-04-15 08:08:00,5.61747,5.61826,5.61678,5.61729,11000000.0
2009-04-15 08:09:00,5.61683,5.61759,5.61583,5.61636,10000000.0
2009-04-15 08:10:00,5.61676,5.61693,5.61558,5.61639,16000000.0
2009-04-15 08:11:00,5.61671,5.61696,5.61579,5.61619,9000000.0
2009-04-15 08:12:00,5.61647,5.61754,5.61586,5.61608,10000000.0
2009-04-15 08:13:00,5.61723,5.61766,5.6159,5.61659,11000000.0
2009-04-15 08:14:00,5.61776,5.61797,5.61605,5.61678,12000000.0
2009-04-15 08:15:00,5.6183,5.61895,5.61721,5.61721,15000000.0
2009-04-15 08:16:00,5.61869,5.6196,5.61764,5.61816,14000000.0
2009-04-15 08:17:00,5.61904,5.62004,5.61863,5.61902,10000000.0
2009-04-15 08:18:00,5.61797,5.61953,5.61767,5.61907,9000000.0
2009-04-15 08:19:00,5.61894,5.61909,5.61763,5.61874,11000000.0
2009-04-15 08:20:00,5.6171,5.61948,5.6171,5.61948,11000000.0
2009-04-15 08:21:00,5.62032,5.62163,5.6192,5.62047,20000000.0
2009-04-15 08:22:00,5.6211,5.62185,5.62007,5.62159,8000000.0
2009-04-15 08:23:00,5.61967,5.62243,5.61967,5.6216,12000000.0
2009-04-15 08:24:00,5.62174,5.62219,5.61956,5.62103,13000000.0
2009-04-15 08:25:00,5.6213,5.62241,5.62081,5.62161,12000000.0
2009-04-15 08:26:00,5.62132,5.62267,5.62039,5.62247,13000000.0
2009-04-15 08:27:00,5.62159,5.62356,5.62117,5.62356,11000000.0
2009-04-15 08:28:00,5.62437,5.62445,5.6227,5.62332,8000000.0
2009-04-15 08:29:00,5.62358,5.62375,5.62218,5.62364,12000000.0
2009-04-15 08:30:00,5.6247,5.6247,5.62239,5.62266,11000000.0
2009-04-15 08:31:00,5.62562,5.62635,5.62391,5.62601,10000000.0
2009-04-15 08:32:00,5.62646,5.62773,5.62552,5.6267,13000000.0
2009-04-15 08:33:00,5.62732,5.62979,5.62645,5.62939,11000000.0
2009-04-15 08:34:00,5.62918,5.62932,5.62722,5.62798,17000000.0
2009-04-15 08:35:00,5.62767,5.62795,5.62658,5.62795,11000000.0
2009-04-15 08:36:00,5.62748,5.62756,5.62536,5.62639,10000000.0
2009-04-15 08:37:00,5.62642,5.62661,5.62517,5.62633,9000000.0
2009-04-15 08:38:00,5.62571,5.62758,5.62436,5.6269,18000000.0
2009-04-15 08:39:00,5.62745,5.62752,5.6261,5.62732,8000000.0
2009-04-15 08:40:00,5.62857,5.62913,5.62718,5.6286,7000000.0
2009-04-15 08:41:00,5.62981,5.62981,5.62776,5.62918,16000000.0
2009-04-15 08:42:00,5.62796,5.62931,5.62762,5.62866,14000000.0
2009-04-15 08:43:00,5.62883,5.62952,5.62762,5.62856,12000000.0
2009-04-15 08:44:00,5.62673,5.62779,5.62673,5.62724,9000000.0
2009-04-15 08:45:00,5.62763,5.62897,5.62636,5.62772,18000000.0
2009-04-15 08:46:00,5.62789,5.62902,5.62715,5.62717,14000000.0
2009-04-15 08:47:00,5.62954,5.63166,5.62788,5.63166,18000000.0
2009-04-15 08:48:00,5.63203,5.63213,5.62941,5.62941,12000000.0
2009-04-15 08:49:00,5.62997,5.6314,5.62941,5.6314,14000000.0
2009-04-15 08:50:00,5.63179,5.6331,5.63108,5.63108,16000000.0
2009-04-15 08:51:00,5.63267,5.63291,5.63136,5.63207,21000000.0
2009-04-15 08:52:00,5.63121,5.63238,5.63068,5.63117,20000000.0
2009-04-15 08:53:00,5.62906,5.63131,5.62861,5.63073,7000000.0
2009-04-15 08:54:00,5.62929,5.63049,5.62861,5.63005,17000000.0
2009-04-15 08:55:00,5.62985,5.62985,5.62754,5.62816,12000000.0
2009-04-15 08:56:00,5.62802,5.62846,5.62494,5.62711,17000000.0
2009-04-15 08:57:00,5.62652,5.627,5.62509,5.62607,16000000.0
2009-04-15 08:58:00,5.62455,5.62717,5.62425,5.62649,12000000.0
2009-04-15 08:59:00,5.62709,5.62945,5.62591,5.62897,13000000.0
2009-04-15 09:00:00,5.63057,5.63057,5.62639,5.62862,17000000.0
2009-04-15 09:01:00,5.62766,5.62802,5.62453,5.62599,13000000.0
2009-04-15 09:02:00,5.62678,5.62682,5.62537,5.62608,8000000.0
2009-04-15 09:03:00,5.62683,5.62766,5.62596,5.62604,16000000.0
2009-04-15 09:04:00,5.62476,5.62692,5.62453,5.62688,8000000.0
2009-04-15 09:05:00,5.62629,5.62705,5.62537,5.62705,11000000.0
2009-04-15 09:06:00,5.62547,5.62696,5.62521,5.62696,10000000.0
2009-04-15 09:07:00,5.62639,5.62739,5.62619,5.62657,10000000.0
2009-04-15 09:08:00,5.62786,5.62808,5.62563,5.62808,19000000.0
2009-04-15 09:09:00,5.62753,5.62959,5.62726,5.62813,16000000.0
2009-04-15 09:10:00,5.62887,5.62905,5.62802,5.62905,8000000.0
2009-04-15 09:11:00,5.62939,5.63063,5.62891,5.63002,11000000.0
2009-04-15 09:12:00,5.62991,5.63032,5.62836,5.63001,16000000.0
2009-04-15 09:13:00,5.63004,5.63004,5.62688,5.62766,15000000.0
2009-04-15 09:14:00,5.62758,5.62787,5.62569,5.62669,17000000.0
2009-04-15 09:15:00,5.62577,5.62881,5.62577,5.6285,12000000.0
2009-04-15 09:16:00,5.62784,5.62857,5.62641,5.62853,14000000.0
2009-04-15 09:17:00,5.62821,5.62821,5.62635,5.628,14000000.0
2009-04-15 09:18:00,5.62725,5.62725,5.6243,5.62619,18000000.0
2009-04-15 09:19:00,5.62587,5.62587,5.62363,5.62363,14000000.0
2009-04-15 09:20:00,5.62423,5.6253,5.62336,5.6253,18000000.0
2009-04-15 09:21:00,5.62541,5.62545,5.62376,5.62459,17000000.0
2009-04-15 09:22:00,5.6252,5.62577,5.62426,5.62577,13000000.0
2009-04-15 09:23:00,5.62492,5.62546,5.62353,5.62433,12000000.0
2009-04-15 09:24:00,5.62451,5.62494,5.6232,5.6232,14000000.0
2009-04-15 09:25:00,5.62517,5.62624,5.62425,5.62624,9000000.0
2009-04-15 09:26:00,5.62824,5.63218,5.62669,5.631,13000000.0
2009-04-15 09:27:00,5.63141,5.63141,5.62918,5.63107,13000000.0
2009-04-15 09:28:00,5.63081,5.63081,5.6287,5.6287,19000000.0
2009-04-15 09:29:00,5.62931,5.62966,5.6278,5.62905,14000000.0
2009-04-15 09:30:00,5.62742,5.63042,5.62742,5.63018,15000000.0
2009-04-15 09:31:00,5.62904,5.6317,5.62904,5.63146,11000000.0
2009-04-15 09:32:00,5.63122,5.63349,5.63068,5.63198,16000000.0
2009-04-15 09:33:00,5.63356,5.63385,5.6318,5.63183,9000000.0
2009-04-15 09:34:00,5.63343,5.63438,5.63174,5.63366,18000000.0
2009-04-15 09:35:00,5.63404,5.63512,5.6331,5.63497,14000000.0
2009-04-15 09:36:00,5.63436,5.63532,5.6332,5.63519,16000000.0
2009-04-15 09:37:00,5.63532,5.63545,5.63328,5.63454,20000000.0
2009-04-15 09:38:00,5.63361,5.63485,5.63167,5.63199,19000000.0
2009-04-15 09:39:00,5.63169,5.63242,5.62912,5.62912,16000000.0
2009-04-15 09:40:00,5.62853,5.62975,5.62709,5.62883,12000000.0
2009-04-15 09:41:00,5.62854,5.63014,5.62854,5.62989,18000000.0
2009-04-15 09:42:00,5.63018,5.63125,5.62888,5.63009,16000000.0
2009-04-15 09:43:00,5.62972,5.63036,5.62825,5.62888,15000000.0
2009-04-15 09:44:00,5.62913,5.62962,5.62736,5.62813,13000000.0
2009-04-15 09:45:00,5.62863,5.62863,5.62681,5.62711,13000000.0
2009-04-15 09:46:00,5.62755,5.62755,5.62526,5.62687,17000000.0
2009-04-15 09:47:00,5.62766,5.62881,5.62691,5.6284,13000000.0
2009-04-15 09:48:00,5.62728,5.62842,5.62611,5.62839,16000000.0
2009-04-15 09:49:00,5.62689,5.62781,5.62468,5.62711,17000000.0
2009-04-15 09:50:00,5.62653,5.6269,5.62444,5.62557,12000000.0
2009-04-15 09:51:00,5.62584,5.62636,5.6242,5.62636,16000000.0
2009-04-15 09:52:00,5.62588,5.62588,5.62364,5.62525,16000000.0
2009-04-15 09:53:00,5.6254,5.62578,5.62339,5.62446,15000000.0
2009-04-15 09:54:00,5.62574,5.6262,5.62441,5.62562,15000000.0
2009-04-15 09:55:00,5.62632,5.62772,5.62461,5.62772,15000000.0
2009-04-15 09:56:00,5.62761,5.62761,5.62538,5.62635,17000000.0
2009-04-15 09:57:00,5.62615,5.62716,5.62512,5.62568,12000000.0
2009-04-15 09:58:00,5.6263,5.62756,5.62494,5.62502,14000000.0
2009-04-15 09:59:00,5.62507,5.62619,5.62472,5.62475,10000000.0
2009-04-15 10:00:00,5.6255,5.6255,5.62325,5.62545,11000000.0
2009-04-15 10:01:00,5.62464,5.62606,5.62402,5.62498,24000000.0
2009-04-15 10:02:00,5.62406,5.62582,5.62406,5.62494,14000000.0
2009-04-15 10:03:00,5.62579,5.62668,5.62455,5.62668,16000000.0
2009-04-15 10:04:00,5.6252,5.62698,5.6252,5.62642,10000000.0
2009-04-15 10:05:00,5.62692,5.62692,5.62559,5.62635,10000000.0
2009-04-15 10:06:00,5.62607,5.62607,5.62528,5.62585,9000000.0
2009-04-15 10:07:00,5.62552,5.6263,5.62485,5.62591,11000000.0
2009-04-15 10:08:00,5.62628,5.62724,5.62556,5.62706,9000000.0
2009-04-15 10:09:00,5.62649,5.62649,5.62541,5.62645,11000000.0
2009-04-15 10:10:00,5.62632,5.62744,5.62537,5.62678,15000000.0
2009-04-15 10:11:00,5.62756,5.62846,5.62606,5.62744,16000000.0
2009-04-15 10:12:00,5.62817,5.62817,5.62658,5.62797,19000000.0
2009-04-15 10:13:00,5.62705,5.62705,5.6254,5.6254,9000000.0
2009-04-15 10:14:00,5.62521,5.62606,5.62413,5.62413,11000000.0
2009-04-15 10:15:00,5.62596,5.62765,5.62526,5.62765,8000000.0
2009-04-15 10:16:00,5.62753,5.63097,5.62724,5.63097,17000000.0
2009-04-15 10:17:00,5.63058,5.63077,5.62894,5.63077,16000000.0
2009-04-15 10:18:00,5.62961,5.63088,5.62887,5.63088,16000000.0
2009-04-15 10:19:00,5.63053,5.63202,5.62968,5.63202,17000000.0
2009-04-15 10:20:00,5.63098,5.63336,5.63032,5.63313,16000000.0
2009-04-15 10:21:00,5.63374,5.63374,5.63217,5.63309,7000000.0
2009-04-15 10:22:00,5.63298,5.63298,5.63068,5.63168,10000000.0
2009-04-15 10:23:00,5.63081,5.63249,5.63024,5.63249,14000000.0
2009-04-15 10:24:00,5.6329,5.63337,5.63152,5.63212,13000000.0
2009-04-15 10:25:00,5.63155,5.63243,5.63064,5.63179,12000000.0
2009-04-15 10:26:00,5.62957,5.63117,5.6287,5.63027,11000000.0
2009-04-15 10:27:00,5.62922,5.63,5.62838,5.62997,13000000.0
2009-04-15 10:28:00,5.63,5.63,5.62796,5.62943,13000000.0
2009-04-15 10:29:00,5.6287,5.62915,5.62723,5.62762,11000000.0
2009-04-15 10:30:00,5.62855,5.62915,5.6266,5.62915,9000000.0
2009-04-15 10:31:00,5.62898,5.6294,5.62695,5.62877,16000000.0
2009-04-15 10:32:00,5.62677,5.62786,5.62633,5.62661,9000000.0
2009-04-15 10:33:00,5.62679,5.62679,5.62411,5.62629,12000000.0
2009-04-15 10:34:00,5.6268,5.62747,5.62613,5.62667,11000000.0
2009-04-15 10:35:00,5.62675,5.62764,5.62501,5.62527,17000000.0
2009-04-15 10:36:00,5.62632,5.62648,5.62487,5.62487,10000000.0
2009-04-15 10:37:00,5.62575,5.62607,5.62445,5.62541,15000000.0
2009-04-15 10:38:00,5.62496,5.62496,5.61981,5.62164,17000000.0
2009-04-15 10:39:00,5.61945,5.62346,5.61912,5.62051,13000000.0
2009-04-15 10:40:00,5.61953,5.61984,5.61808,5.61932,10000000.0
2009-04-15 10:41:00,5.62077,5.62154,5.61909,5.62019,15000000.0
2009-04-15 10:42:00,5.61845,5.62045,5.61765,5.61958,12000000.0
2009-04-15 10:43:00,5.61808,5.61878,5.61494,5.61659,13000000.0
2009-04-15 10:44:00,5.61626,5.61718,5.61322,5.61343,12000000.0
2009-04-15 10:45:00,5.61435,5.61479,5.61109,5.61266,13000000.0
2009-04-15 10:46:00,5.61294,5.61473,5.61198,5.61473,13000000.0
2009-04-15 10:47:00,5.61535,5.61544,5.61433,5.61513,7000000.0
2009-04-15 10:48:00,5.61563,5.61831,5.61416,5.61817,12000000.0
2009-04-15 10:49:00,5.61734,5.61804,5.61652,5.61738,10000000.0
2009-04-15 10:50:00,5.61729,5.61803,5.61609,5.61781,14000000.0
2009-04-15 10:51:00,5.61741,5.61769,5.61634,5.6171,11000000.0
2009-04-15 10:52:00,5.61692,5.61708,5.61471,5.61654,20000000.0
2009-04-15 10:53:00,5.616,5.61615,5.6151,5.61523,9000000.0
2009-04-15 10:54:00,5.61551,5.61723,5.61449,5.61549,18000000.0
2009-04-15 10:55:00,5.61674,5.61712,5.61498,5.61555,10000000.0
2009-04-15 10:56:00,5.61448,5.61492,5.6134,5.61437,11000000.0
2009-04-15 10:57:00,5.61533,5.61536,5.61196,5.61341,8000000.0
2009-04-15 10:58:00,5.61175,5.61398,5.61173,5.6135,10000000.0
2009-04-15 10:59:00,5.61389,5.61389,5.6131,5.61374,10000000.0
2009-04-15 11:00:00,5.61441,5.61488,5.61323,5.61422,15000000.0
2009-04-15 11:01:00,5.61455,5.61475,5.61282,5.61419,12000000.0
2009-04-15 11:02:00,5.61404,5.61448,5.61163,5.61221,8000000.0
2009-04-15 11:03:00,5.60997,5.6117,5.60923,5.611,11000000.0
2009-04-15 11:04:00,5.61075,5.61216,5.61049,5.61164,15000000.0
2009-04-15 11:05:00,5.61227,5.61289,5.61046,5.61289,17000000.0
2009-04-15 11:06:00,5.61379,5.6145,5.61202,5.61255,12000000.0
2009-04-15 11:07:00,5.61166,5.61263,5.61071,5.61227,11000000.0
2009-04-15 11:08:00,5.61228,5.61254,5.60839,5.61104,22000000.0
2009-04-15 11:09:00,5.61094,5.61195,5.60941,5.61186,9000000.0
2009-04-15 11:10:00,5.61266,5.61322,5.61054,5.61172,16000000.0
2009-04-15 11:11:00,5.61214,5.61484,5.61195,5.61467,7000000.0
2009-04-15 11:12:00,5.61526,5.61526,5.61332,5.61448,15000000.0
2009-04-15 11:13:00,5.61422,5.61713,5.61422,5.61713,11000000.0
2009-04-15 11:14:00,5.61683,5.61683,5.61462,5.61632,18000000.0
2009-04-15 11:15:00,5.61572,5.61574,5.61351,5.61414,11000000.0
2009-04-15 11:16:00,5.61454,5.61686,5.61372,5.61686,13000000.0
2009-04-15 11:17:00,5.61767,5.61767,5.615,5.61705,13000000.0
2009-04-15 11:18:00,5.61717,5.61737,5.61611,5.61737,9000000.0
2009-04-15 11:19:00,5.61722,5.61948,5.61716,5.61877,17000000.0
2009-04-15 11:20:00,5.61663,5.6182,5.61634,5.61639,14000000.0
2009-04-15 11:21:00,5.61798,5.61804,5.61541,5.61568,14000000.0
2009-04-15 11:22:00,5.61737,5.61802,5.61538,5.61658,22000000.0
2009-04-15 11:23:00,5.61839,5.61883,5.61653,5.61653,8000000.0
2009-04-15 11:24:00,5.61807,5.61807,5.61509,5.61597,18000000.0
2009-04-15 11:25:00,5.61625,5.61673,5.61466,5.61466,9000000.0
2009-04-15 11:26:00,5.61512,5.61543,5.61325,5.61525,15000000.0
2009-04-15 11:27:00,5.61547,5.61595,5.61395,5.61595,10000000.0
2009-04-15 11:28:00,5.6169,5.61826,5.61596,5.61694,13000000.0
2009-04-15 11:29:00,5.61875,5.61898,5.61746,5.61828,17000000.0
2009-04-15 11:30:00,5.61842,5.61857,5.61486,5.61693,13000000.0
2009-04-15 11:31:00,5.61525,5.61818,5.61525,5.61726,12000000.0
2009-04-15 11:32:00,5.61625,5.61803,5.61554,5.61716,20000000.0
2009-04-15 11:33:00,5.61727,5.61727,5.61477,5.61685,16000000.0
2009-04-15 11:34:00,5.61694,5.61739,5.61563,5.61726,13000000.0
2009-04-15 11:35:00,5.61739,5.61817,5.61664,5.61693,14000000.0
2009-04-15 11:36:00,5.61715,5.6177,5.61684,5.61698,11000000.0
2009-04-15 11:37:00,5.61815,5.61815,5.61664,5.61802,16000000.0
2009-04-15 11:38:00,5.61844,5.61859,5.61736,5.6182,8000000.0
2009-04-15 11:39:00,5.61739,5.61779,5.61581,5.61581,11000000.0
2009-04-15 11:40:00,5.61663,5.61714,5.61499,5.61682,12000000.0
2009-04-15 11:41:00,5.61554,5.61716,5.61504,5.61716,10000000.0
2009-04-15 11:42:00,5.61694,5.61849,5.61648,5.61678,10000000.0
2009-04-15 11:43:00,5.61826,5.61887,5.61717,5.61887,17000000.0
2009-04-15 11:44:00,5.61862,5.61924,5.61681,5.61819,15000000.0
2009-04-15 11:45:00,5.61914,5.61937,5.61701,5.619,16000000.0
2009-04-15 11:46:00,5.61865,5.61865,5.6172,5.61758,7000000.0
2009-04-15 11:47:00,5.6178,5.61835,5.6165,5.61817,16000000.0
2009-04-15 11:48:00,5.61836,5.61836,5.61628,5.61743,13000000.0
2009-04-15 11:49:00,5.61693,5.61723,5.61585,5.6167,10000000.0
2009-04-15 11:50:00,5.61694,5.61699,5.61578,5.61656,12000000.0
2009-04-15 11:51:00,5.61684,5.61771,5.6158,5.61612,14000000.0
2009-04-15 11:52:00,5.61666,5.61745,5.61614,5.61737,18000000.0
2009-04-15 11:53:00,5.61759,5.61808,5.61659,5.61789,16000000.0
2009-04-15 11:54:00,5.61787,5.61787,5.61565,5.61565,8000000.0
2009-04-15 11:55:00,5.61628,5.61693,5.6155,5.6155,8000000.0
2009-04-15 11:56:00,5.61692,5.61699,5.61568,5.61626,8000000.0
2009-04-15 11:57:00,5.61599,5.61599,5.61383,5.6146,11000000.0
2009-04-15 11:58:00,5.61338,5.61504,5.61338,5.61468,14000000.0
2009-04-15 11:59:00,5.61367,5.6147,5.61312,5.61415,11000000.0
2009-04-15 12:00:00,5.61415,5.61584,5.61415,5.6155,15000000.0
2009-04-15 12:01:00,5.61617,5.61617,5.61454,5.61572,13000000.0
2009-04-15 12:02:00,5.61441,5.61573,5.61402,5.61477,15000000.0
2009-04-15 12:03:00,5.61541,5.61591,5.61487,5.61559,11000000.0
2009-04-15 12:04:00,5.6144,5.61458,5.61309,5.61377,9000000.0
2009-04-15 12:05:00,5.61502,5.61506,5.61378,5.61442,9000000.0
2009-04-15 12:06:00,5.61308,5.61514,5.61261,5.61392,15000000.0
2009-04-15 12:07:00,5.61374,5.61671,5.61374,5.6165,11000000.0
2009-04-15 12:08:00,5.61584,5.61598,5.61397,5.61398,8000000.0
2009-04-15 12:09:00,5.61581,5.6161,5.61388,5.61524,18000000.0
2009-04-15 12:10:00,5.61587,5.61624,5.6138,5.61425,14000000.0
2009-04-15 12:11:00,5.61501,5.61501,5.61213,5.61327,9000000.0
2009-04-15 12:12:00,5.61312,5.61312,5.61097,5.6117,18000000.0
2009-04-15 12:13:00,5.6124,5.61496,5.61198,5.61485,12000000.0
2009-04-15 12:14:00,5.61427,5.61427,5.6131,5.6131,10000000.0
2009-04-15 12:15:00,5.61354,5.61443,5.61245,5.61441,8000000.0
2009-04-15 12:16:00,5.61412,5.61418,5.61256,5.61256,14000000.0
2009-04-15 12:17:00,5.61397,5.61464,5.61311,5.61444,13000000.0
2009-04-15 12:18:00,5.6146,5.61468,5.61259,5.61366,10000000.0
2009-04-15 12:19:00,5.61398,5.6152,5.61312,5.61312,11000000.0
2009-04-15 12:20:00,5.613,5.61415,5.61287,5.61385,8000000.0
2009-04-15 12:21:00,5.61228,5.61424,5.61228,5.61347,20000000.0
2009-04-15 12:22:00,5.61299,5.61312,5.61073,5.61073,14000000.0
2009-04-15 12:23:00,5.6112,5.6112,5.60945,5.61018,11000000.0
2009-04-15 12:24:00,5.60974,5.60976,5.60633,5.60881,17000000.0
2009-04-15 12:25:00,5.60797,5.60864,5.60752,5.60864,12000000.0
2009-04-15 12:26:00,5.60868,5.60868,5.60717,5.608,7000000.0
2009-04-15 12:27:00,5.60773,5.60872,5.60724,5.60724,7000000.0
2009-04-15 12:28:00,5.60647,5.60842,5.60646,5.60802,19000000.0
2009-04-15 12:29:00,5.60687,5.60699,5.60522,5.60655,12000000.0
2009-04-15 12:30:00,5.60612,5.60702,5.6039,5.60552,10000000.0
2009-04-15 12:31:00,5.60489,5.60616,5.60275,5.60488,12000000.0
2009-04-15 12:32:00,5.60356,5.60358,5.60098,5.60292,12000000.0
2009-04-15 12:33:00,5.60264,5.60429,5.60237,5.60382,15000000.0
2009-04-15 12:34:00,5.60345,5.60427,5.60184,5.60427,12000000.0
2009-04-15 12:35:00,5.60341,5.60475,5.60299,5.60357,12000000.0
2009-04-15 12:36:00,5.60349,5.60451,5.60236,5.60451,15000000.0
2009-04-15 12:37:00,5.60425,5.60456,5.60239,5.60456,8000000.0
2009-04-15 12:38:00,5.60354,5.60366,5.60175,5.60175,15000000.0
2009-04-15 12:39:00,5.60208,5.6032,5.6014,5.60167,14000000.0
2009-04-15 12:40:00,5.60104,5.60158,5.59766,5.59766,18000000.0
2009-04-15 12:41:00,5.59914,5.59918,5.59677,5.59892,11000000.0
2009-04-15 12:42:00,5.59886,5.59953,5.5975,5.59768,17000000.0
2009-04-15 12:43:00,5.59789,5.59935,5.59751,5.59935,11000000.0
2009-04-15 12:44:00,5.59795,5.6007,5.59795,5.5999,13000000.0
2009-04-15 12:45:00,5.60018,5.6012,5.59941,5.6012,10000000.0
2009-04-15 12:46:00,5.60167,5.60167,5.59943,5.6011,20000000.0
2009-04-15 12:47:00,5.60194,5.60445,5.60132,5.60445,10000000.0
2009-04-15 12:48:00,5.60413,5.60415,5.60181,5.60277,10000000.0
2009-04-15 12:49:00,5.60278,5.60341,5.60108,5.60149,15000000.0
2009-04-15 12:50:00,5.60122,5.6025,5.60044,5.60122,14000000.0
2009-04-15 12:51:00,5.6024,5.60258,5.60066,5.60249,14000000.0
2009-04-15 12:52:00,5.60021,5.60255,5.59996,5.60255,9000000.0
2009-04-15 12:53:00,5.60127,5.60602,5.60127,5.60532,9000000.0
2009-04-15 12:54:00,5.60555,5.60555,5.60338,5.60522,20000000.0
2009-04-15 12:55:00,5.60559,5.60559,5.60358,5.60548,12000000.0
2009-04-15 12:56:00,5.60675,5.60737,5.60433,5.60534,7000000.0
2009-04-15 12:57:00,5.6061,5.60779,5.60529,5.60779,13000000.0
2009-04-15 12:58:00,5.60724,5.60864,5.60577,5.60816,16000000.0
2009-04-15 12:59:00,5.60816,5.6085,5.60679,5.60807,14000000.0
2009-04-15 13:00:00,5.60591,5.60814,5.60591,5.60779,12000000.0
2009-04-15 13:01:00,5.60804,5.6085,5.60624,5.60841,17000000.0
2009-04-15 13:02:00,5.60681,5.61026,5.60661,5.61026,10000000.0
2009-04-15 13:03:00,5.61064,5.6111,5.60933,5.61107,22000000.0
2009-04-15 13:04:00,5.61096,5.61096,5.60902,5.6098,20000000.0
2009-04-15 13:05:00,5.61007,5.61143,5.60789,5.61143,14000000.0
2009-04-15 13:06:00,5.61175,5.61178,5.60907,5.61178,17000000.0
2009-04-15 13:07:00,5.61109,5.6113,5.6095,5.6113,22000000.0
2009-04-15 13:08:00,5.61125,5.61125,5.60958,5.61067,12000000.0
2009-04-15 13:09:00,5.6115,5.6115,5.6082,5.60974,12000000.0
2009-04-15 13:10:00,5.6085,5.61072,5.6085,5.60873,20000000.0
2009-04-15 13:11:00,5.61127,5.61396,5.61041,5.61396,12000000.0
2009-04-15 13:12:00,5.61314,5.61402,5.61159,5.61388,16000000.0
2009-04-15 13:13:00,5.61427,5.61427,5.61265,5.61265,14000000.0
2009-04-15 13:14:00,5.6138,5.61395,5.61273,5.61295,17000000.0
2009-04-15 13:15:00,5.61331,5.61353,5.61225,5.61317,7000000.0
2009-04-15 13:16:00,5.61351,5.61576,5.61296,5.61576,9000000.0
2009-04-15 13:17:00,5.61483,5.61703,5.61367,5.61703,15000000.0
2009-04-15 13:18:00,5.61832,5.61924,5.61681,5.61681,17000000.0
2009-04-15 13:19:00,5.61832,5.61979,5.61731,5.6192,15000000.0
2009-04-15 13:20:00,5.61931,5.61931,5.6168,5.61768,12000000.0
2009-04-15 13:21:00,5.61714,5.61854,5.61528,5.61854,24000000.0
2009-04-15 13:22:00,5.6178,5.61794,5.61605,5.61726,12000000.0
2009-04-15 13:23:00,5.61666,5.619,5.61666,5.618,12000000.0
2009-04-15 13:24:00,5.61926,5.6198,5.61782,5.61962,18000000.0
2009-04-15 13:25:00,5.62032,5.62316,5.61946,5.6218,12000000.0
2009-04-15 13:26:00,5.62225,5.62315,5.62094,5.62315,12000000.0
2009-04-15 13:27:00,5.62394,5.6248,5.62257,5.6248,9000000.0
2009-04-15 13:28:00,5.62549,5.62657,5.62419,5.62554,15000000.0
2009-04-15 13:29:00,5.62564,5.62621,5.62425,5.62621,14000000.0
2009-04-15 13:30:00,5.62474,5.62626,5.62437,5.62626,11000000.0
2009-04-15 13:31:00,5.62622,5.62622,5.62402,5.62402,11000000.0
2009-04-15 13:32:00,5.62493,5.62588,5.62397,5.62588,8000000.0
2009-04-15 13:33:00,5.62617,5.62732,5.62527,5.62656,14000000.0
2009-04-15 13:34:00,5.62756,5.62828,5.62638,5.62757,11000000.0
2009-04-15 13:35:00,5.62886,5.63291,5.62739,5.63291,16000000.0
2009-04-15 13:36:00,5.63348,5.63353,5.62913,5.63073,8000000.0
2009-04-15 13:37:00,5.63188,5.6357,5.63111,5.63458,17000000.0
2009-04-15 13:38:00,5.63479,5.6351,5.63203,5.63331,14000000.0
2009-04-15 13:39:00,5.63217,5.63255,5.63043,5.63124,10000000.0
2009-04-15 13:40:00,5.63029,5.63405,5.62975,5.63405,8000000.0
2009-04-15 13:41:00,5.63535,5.63629,5.63324,5.63607,11000000.0
2009-04-15 13:42:00,5.63681,5.63704,5.63434,5.63621,14000000.0
2009-04-15 13:43:00,5.63699,5.64053,5.63629,5.63725,11000000.0
2009-04-15 13:44:00,5.63662,5.63805,5.63518,5.63644,11000000.0
2009-04-15 13:45:00,5.63645,5.63686,5.63453,5.63505,14000000.0
2009-04-15 13:46:00,5.63636,5.63991,5.63486,5.63991,11000000.0
2009-04-15 13:47:00,5.63959,5.64108,5.63595,5.64066,13000000.0
2009-04-15 13:48:00,5.64116,5.64222,5.6398,5.64222,14000000.0
2009-04-15 13:49:00,5.64235,5.64334,5.64095,5.64216,12000000.0
2009-04-15 13:50:00,5.64196,5.64402,5.63986,5.64402,16000000.0
2009-04-15 13:51:00,5.64427,5.64511,5.64118,5.64236,14000000.0
2009-04-15 13:52:00,5.64163,5.64363,5.64058,5.64112,10000000.0
2009-04-15 13:53:00,5.63987,5.64021,5.63861,5.63992,10000000.0
2009-04-15 13:54:00,5.63969,5.63981,5.63801,5.63964,8000000.0
2009-04-15 13:55:00,5.64018,5.64087,5.63774,5.63886,13000000.0
2009-04-15 13:56:00,5.6414,5.64158,5.63932,5.64153,17000000.0
2009-04-15 13:57:00,5.64176,5.64176,5.63868,5.64067,13000000.0
2009-04-15 13:58:00,5.64081,5.64205,5.63987,5.64205,7000000.0
2009-04-15 13:59:00,5.64138,5.64394,5.64138,5.64394,9000000.0
2009-04-15 14:00:00,5.64454,5.64519,5.64305,5.64519,7000000.0
2009-04-15 14:01:00,5.64606,5.64814,5.64525,5.64688,11000000.0
2009-04-15 14:02:00,5.64597,5.64618,5.64255,5.6434,19000000.0
2009-04-15 14:03:00,5.64424,5.64498,5.64236,5.64362,13000000.0
2009-04-15 14:04:00,5.644,5.64444,5.64128,5.64386,22000000.0
2009-04-15 14:05:00,5.64373,5.6468,5.64308,5.64636,17000000.0
2009-04-15 14:06:00,5.64484,5.64602,5.64421,5.64568,11000000.0
2009-04-15 14:07:00,5.64507,5.64816,5.64507,5.64762,9000000.0
2009-04-15 14:08:00,5.64941,5.65007,5.64737,5.64788,11000000.0
2009-04-15 14:09:00,5.64676,5.64754,5.6458,5.64754,12000000.0
2009-04-15 14:10:00,5.64768,5.65002,5.64657,5.65002,13000000.0
2009-04-15 14:11:00,5.65055,5.65088,5.64883,5.65073,14000000.0
2009-04-15 14:12:00,5.65107,5.65107,5.64697,5.64907,11000000.0
2009-04-15 14:13:00,5.64699,5.64904,5.64699,5.64879,11000000.0
2009-04-15 14:14:00,5.64916,5.64937,5.64718,5.64922,7000000.0
2009-04-15 14:15:00,5.64989,5.64989,5.6453,5.64629,14000000.0
2009-04-15 14:16:00,5.64702,5.64713,5.64563,5.64643,13000000.0
2009-04-15 14:17:00,5.64711,5.64768,5.64559,5.64743,22000000.0
2009-04-15 14:18:00,5.64751,5.64875,5.64611,5.64655,15000000.0
2009-04-15 14:19:00,5.64619,5.64697,5.64495,5.64629,12000000.0
2009-04-15 14:20:00,5.64654,5.64687,5.64501,5.64572,7000000.0
2009-04-15 14:21:00,5.64598,5.64639,5.64509,5.64597,13000000.0
2009-04-15 14:22:00,5.64442,5.64599,5.64419,5.64487,8000000.0
2009-04-15 14:23:00,5.64553,5.64632,5.64461,5.64632,11000000.0
2009-04-15 14:24:00,5.64655,5.64655,5.64409,5.64446,13000000.0
2009-04-15 14:25:00,5.64399,5.64512,5.64361,5.64488,15000000.0
2009-04-15 14:26:00,5.64573,5.64687,5.64485,5.64687,8000000.0
2009-04-15 14:27:00,5.6475,5.6475,5.64551,5.6473,10000000.0
2009-04-15 14:28:00,5.64614,5.64722,5.6451,5.64514,11000000.0
2009-04-15 14:29:00,5.64388,5.64623,5.6435,5.64414,21000000.0
2009-04-15 14:30:00,5.64399,5.64555,5.64302,5.64555,11000000.0
2009-04-15 14:31:00,5.64675,5.65156,5.6464,5.65059,17000000.0
2009-04-15 14:32:00,5.65172,5.65172,5.64933,5.65019,15000000.0
2009-04-15 14:33:00,5.65061,5.65264,5.64996,5.65264,8000000.0
2009-04-15 14:34:00,5.65389,5.65455,5.65212,5.65277,9000000.0
2009-04-15 14:35:00,5.65037,5.65209,5.65037,5.65126,11000000.0
2009-04-15 14:36:00,5.65332,5.65536,5.65131,5.65496,15000000.0
2009-04-15 14:37:00,5.6549,5.65639,5.65369,5.65513,8000000.0
2009-04-15 14:38:00,5.65378,5.65458,5.65225,5.65281,10000000.0
2009-04-15 14:39:00,5.65169,5.6529,5.64887,5.6529,19000000.0
2009-04-15 14:40:00,5.65262,5.65262,5.65002,5.65032,15000000.0
2009-04-15 14:41:00,5.65124,5.65124,5.64872,5.64905,15000000.0
2009-04-15 14:42:00,5.64883,5.64903,5.64728,5.64891,17000000.0
2009-04-15 14:43:00,5.64871,5.65038,5.64852,5.64998,15000000.0
2009-04-15 14:44:00,5.64942,5.64981,5.64709,5.64863,15000000.0
2009-04-15 14:45:00,5.64911,5.64925,5.64766,5.64826,9000000.0
2009-04-15 14:46:00,5.64718,5.64878,5.64713,5.64878,11000000.0
2009-04-15 14:47:00,5.64913,5.64985,5.64752,5.64978,12000000.0
2009-04-15 14:48:00,5.64969,5.64969,5.64728,5.64862,12000000.0
2009-04-15 14:49:00,5.64788,5.64816,5.64626,5.64626,12000000.0
2009-04-15 14:50:00,5.64688,5.64727,5.64528,5.64679,15000000.0
2009-04-15 14:51:00,5.64677,5.64677,5.64569,5.64569,10000000.0
2009-04-15 14:52:00,5.64635,5.64649,5.64507,5.64615,13000000.0
2009-04-15 14:53:00,5.64697,5.64711,5.64474,5.64667,13000000.0
2009-04-15 14:54:00,5.64622,5.64753,5.6457,5.64753,9000000.0
2009-04-15 14:55:00,5.64724,5.64741,5.64536,5.64536,16000000.0
2009-04-15 14:56:00,5.64556,5.64739,5.64496,5.6467,15000000.0
2009-04-15 14:57:00,5.64715,5.64758,5.64554,5.6468,15000000.0
2009-04-15 14:58:00,5.64682,5.64706,5.645,5.64563,11000000.0
2009-04-15 14:59:00,5.64652,5.64708,5.64555,5.64621,14000000.0
2009-04-15 15:00:00,5.64621,5.64758,5.64532,5.64742,18000000.0
2009-04-15 15:01:00,5.64725,5.64778,5.64517,5.64534,12000000.0
2009-04-15 15:02:00,5.64485,5.64665,5.64463,5.64665,7000000.0
2009-04-15 15:03:00,5.64563,5.64812,5.64501,5.64711,18000000.0
2009-04-15 15:04:00,5.64688,5.64764,5.64566,5.64664,21000000.0
2009-04-15 15:05:00,5.64653,5.64802,5.64653,5.64802,13000000.0
2009-04-15 15:06:00,5.64813,5.649,5.64697,5.64755,14000000.0
2009-04-15 15:07:00,5.6489,5.6489,5.64609,5.6474,22000000.0
2009-04-15 15:08:00,5.64774,5.64814,5.64604,5.64703,10000000.0
2009-04-15 15:09:00,5.64726,5.64909,5.64686,5.64884,9000000.0
2009-04-15 15:10:00,5.64902,5.64902,5.64727,5.64813,14000000.0
2009-04-15 15:11:00,5.64882,5.64882,5.64568,5.64698,12000000.0
2009-04-15 15:12:00,5.64687,5.64753,5.6453,5.6457,13000000.0
2009-04-15 15:13:00,5.64581,5.6471,5.64462,5.6471,12000000.0
2009-04-15 15:14:00,5.64693,5.64715,5.64487,5.64487,10000000.0
2009-04-15 15:15:00,5.64611,5.64929,5.64606,5.64916,16000000.0
2009-04-15 15:16:00,5.64917,5.65153,5.64829,5.65123,15000000.0
2009-04-15 15:17:00,5.651,5.6514,5.64926,5.6514,14000000.0
2009-04-15 15:18:00,5.65143,5.65143,5.64804,5.64991,12000000.0
2009-04-15 15:19:00,5.6493,5.65066,5.64836,5.64992,11000000.0
2009-04-15 15:20:00,5.64898,5.65016,5.64849,5.64971,14000000.0
2009-04-15 15:21:00,5.65075,5.65162,5.64915,5.65096,14000000.0
2009-04-15 15:22:00,5.652,5.65247,5.65122,5.65148,10000000.0
2009-04-15 15:23:00,5.6503,5.65207,5.6503,5.65207,11000000.0
2009-04-15 15:24:00,5.6519,5.65323,5.6513,5.65264,10000000.0
2009-04-15 15:25:00,5.65315,5.65369,5.65157,5.65256,16000000.0
2009-04-15 15:26:00,5.65347,5.65463,5.65285,5.65383,15000000.0
2009-04-15 15:27:00,5.65569,5.65845,5.65503,5.65682,10000000.0
2009-04-15 15:28:00,5.65661,5.65725,5.65357,5.65426,11000000.0
2009-04-15 15:29:00,5.65301,5.65553,5.65239,5.65553,19000000.0
2009-04-15 15:30:00,5.65672,5.65841,5.65563,5.65841,10000000.0
2009-04-15 15:31:00,5.65817,5.65999,5.65624,5.65882,14000000.0
2009-04-15 15:32:00,5.65902,5.65906,5.65627,5.65841,12000000.0
2009-04-15 15:33:00,5.65817,5.65817,5.65618,5.65623,20000000.0
2009-04-15 15:34:00,5.65674,5.65674,5.6545,5.6545,12000000.0
2009-04-15 15:35:00,5.65549,5.65574,5.65328,5.65479,12000000.0
2009-04-15 15:36:00,5.65375,5.65498,5.65292,5.65384,10000000.0
2009-04-15 15:37:00,5.65378,5.65459,5.65248,5.65405,10000000.0
2009-04-15 15:38:00,5.65204,5.6528,5.65049,5.651,13000000.0
2009-04-15 15:39:00,5.65051,5.65247,5.64994,5.65224,7000000.0
2009-04-15 15:40:00,5.652,5.652,5.64964,5.65116,10000000.0
2009-04-15 15:41:00,5.64989,5.65065,5.64807,5.64807,9000000.0
2009-04-15 15:42:00,5.64776,5.65136,5.64669,5.64924,13000000.0
2009-04-15 15:43:00,5.64831,5.64889,5.64618,5.64744,16000000.0
2009-04-15 15:44:00,5.64772,5.64828,5.64637,5.64771,14000000.0
2009-04-15 15:45:00,5.64667,5.64823,5.6466,5.64761,15000000.0
2009-04-15 15:46:00,5.64761,5.64824,5.64573,5.64573,13000000.0
2009-04-15 15:47:00,5.64716,5.6479,5.64642,5.64719,9000000.0
2009-04-15 15:48:00,5.64718,5.64898,5.6467,5.64898,21000000.0
2009-04-15 15:49:00,5.64909,5.64992,5.64758,5.64928,23000000.0
2009-04-15 15:50:00,5.64811,5.64908,5.64465,5.64671,12000000.0
2009-04-15 15:51:00,5.64419,5.64833,5.64396,5.64423,19000000.0
2009-04-15 15:52:00,5.6447,5.64471,5.64191,5.64201,15000000.0
2009-04-15 15:53:00,5.64376,5.64383,5.64209,5.64383,14000000.0
2009-04-15 15:54:00,5.64347,5.64494,5.64287,5.6449,15000000.0
2009-04-15 15:55:00,5.64568,5.64759,5.64441,5.6475,12000000.0
2009-04-15 15:56:00,5.64738,5.64738,5.64504,5.64595,18000000.0
2009-04-15 15:57:00,5.64492,5.646,5.64408,5.646,10000000.0
2009-04-15 15:58:00,5.64659,5.6469,5.64499,5.64631,22000000.0
2009-04-15 15:59:00,5.64709,5.64709,5.64393,5.6468,12000000.0
2009-04-15 16:00:00,5.64739,5.64739,5.64561,5.64687,12000000.0
2009-04-15 16:01:00,5.64638,5.64656,5.6443,5.64646,12000000.0
2009-04-15 16:02:00,5.64608,5.64621,5.64361,5.64535,13000000.0
2009-04-15 16:03:00,5.64596,5.64596,5.64402,5.64547,13000000.0
2009-04-15 16:04:00,5.64515,5.64515,5.64351,5.64476,11000000.0
2009-04-15 16:05:00,5.64363,5.64424,5.64281,5.64401,9000000.0
2009-04-15 16:06:00,5.64328,5.64365,5.6417,5.64245,14000000.0
2009-04-15 16:07:00,5.64312,5.6438,5.64157,5.6438,15000000.0
2009-04-15 16:08:00,5.64434,5.64522,5.64298,5.64388,15000000.0
2009-04-15 16:09:00,5.645,5.64695,5.64275,5.64383,17000000.0
2009-04-15 16:10:00,5.6443,5.64601,5.64272,5.64483,14000000.0
2009-04-15 16:11:00,5.64522,5.64529,5.64292,5.64373,9000000.0
2009-04-15 16:12:00,5.64313,5.64494,5.64286,5.64343,15000000.0
2009-04-15 16:13:00,5.64464,5.64622,5.64411,5.64578,14000000.0
2009-04-15 16:14:00,5.64505,5.64741,5.64505,5.64655,12000000.0
2009-04-15 16:15:00,5.64757,5.64778,5.6456,5.64694,14000000.0
2009-04-15 16:16:00,5.64687,5.64687,5.64412,5.64509,13000000.0
2009-04-15 16:17:00,5.64551,5.64653,5.64509,5.64614,18000000.0
2009-04-15 16:18:00,5.64578,5.64707,5.64528,5.64707,13000000.0
2009-04-15 16:19:00,5.64686,5.64686,5.64291,5.64317,8000000.0
2009-04-15 16:20:00,5.64454,5.64551,5.64331,5.64468,13000000.0
2009-04-15 16:21:00,5.64378,5.64435,5.64263,5.64393,12000000.0
2009-04-15 16:22:00,5.64415,5.64415,5.64048,5.64176,11000000.0
2009-04-15 16:23:00,5.64071,5.64156,5.63822,5.63929,14000000.0
2009-04-15 16:24:00,5.64032,5.64072,5.63879,5.64072,15000000.0
2009-04-15 16:25:00,5.64022,5.64033,5.63891,5.63948,11000000.0
2009-04-15 16:26:00,5.63972,5.64012,5.63856,5.639,8000000.0
2009-04-15 16:27:00,5.63789,5.63915,5.63745,5.63915,10000000.0
2009-04-15 16:28:00,5.64005,5.64063,5.63866,5.6396,15000000.0
2009-04-15 16:29:00,5.63943,5.63997,5.63868,5.63902,7000000.0
2009-04-15 16:30:00,5.64129,5.64265,5.64074,5.64265,16000000.0
2009-04-15 16:31:00,5.64304,5.64381,5.64141,5.64272,14000000.0
2009-04-15 16:32:00,5.6453,5.6453,5.64266,5.64266,7000000.0
2009-04-15 16:33:00,5.64384,5.64435,5.64284,5.64347,8000000.0
2009-04-15 16:34:00,5.64303,5.64381,5.64261,5.64381,8000000.0
2009-04-15 16:35:00,5.6422,5.64338,5.6422,5.64331,9000000.0
2009-04-15 16:36:00,5.64333,5.64356,5.64224,5.6432,13000000.0
2009-04-15 16:37:00,5.64315,5.6437,5.64175,5.64291,18000000.0
2009-04-15 16:38:00,5.64285,5.64354,5.64038,5.64261,18000000.0
2009-04-15 16:39:00,5.6408,5.64324,5.6408,5.64253,20000000.0
2009-04-15 16:40:00,5.64158,5.64351,5.64116,5.64351,13000000.0
2009-04-15 16:41:00,5.64142,5.6432,5.64142,5.64306,20000000.0
2009-04-15 16:42:00,5.64321,5.64321,5.64084,5.64084,18000000.0
2009-04-15 16:43:00,5.64173,5.64173,5.639,5.64128,15000000.0
2009-04-15 16:44:00,5.64102,5.64134,5.63957,5.64134,20000000.0
2009-04-15 16:45:00,5.64091,5.64091,5.63828,5.64018,13000000.0
2009-04-15 16:46:00,5.64059,5.64078,5.63918,5.64006,15000000.0
2009-04-15 16:47:00,5.64108,5.64141,5.64046,5.64055,8000000.0
2009-04-15 16:48:00,5.64105,5.64197,5.64029,5.64197,11000000.0
2009-04-15 16:49:00,5.64034,5.64112,5.63952,5.64042,12000000.0
2009-04-15 16:50:00,5.64169,5.64366,5.64111,5.64128,15000000.0
2009-04-15 16:51:00,5.64436,5.64544,5.64308,5.64544,18000000.0
2009-04-15 16:52:00,5.64593,5.64642,5.64368,5.64489,14000000.0
2009-04-15 16:53:00,5.64547,5.64642,5.64467,5.6457,8000000.0
2009-04-15 16:54:00,5.64289,5.64556,5.64259,5.64394,11000000.0
2009-04-15 16:55:00,5.64345,5.6454,5.64345,5.64428,12000000.0
2009-04-15 16:56:00,5.64554,5.64554,5.6428,5.64401,10000000.0
2009-04-15 16:57:00,5.64608,5.64671,5.64471,5.64635,8000000.0
2009-04-15 16:58:00,5.64532,5.64865,5.64504,5.64865,9000000.0
2009-04-15 16:59:00,5.6492,5.6492,5.64601,5.64665,13000000.0
2009-04-15 17:00:00,5.64672,5.6469,5.64503,5.64622,11000000.0
2009-04-15 17:01:00,5.6455,5.64599,5.64351,5.64511,12000000.0
2009-04-15 17:02:00,5.64402,5.64507,5.64327,5.64333,10000000.0
2009-04-15 17:03:00,5.64512,5.64543,5.64369,5.6444,16000000.0
2009-04-15 17:04:00,5.64485,5.64673,5.64445,5.64568,13000000.0
2009-04-15 17:05:00,5.64569,5.64661,5.64471,5.64471,16000000.0
2009-04-15 17:06:00,5.64599,5.646,5.64452,5.64594,12000000.0
2009-04-15 17:07:00,5.64423,5.64826,5.6442,5.64709,8000000.0
2009-04-15 17:08:00,5.64769,5.64963,5.64634,5.64912,21000000.0
2009-04-15 17:09:00,5.64877,5.64914,5.64669,5.64914,16000000.0
2009-04-15 17:10:00,5.64656,5.64804,5.64572,5.64572,11000000.0
2009-04-15 17:11:00,5.64637,5.64713,5.64526,5.64555,11000000.0
2009-04-15 17:12:00,5.64532,5.64576,5.64329,5.645,9000000.0
2009-04-15 17:13:00,5.64469,5.64492,5.64365,5.64368,9000000.0
2009-04-15 17:14:00,5.64386,5.645,5.64329,5.6446,17000000.0
2009-04-15 17:15:00,5.64468,5.64508,5.64354,5.64476,11000000.0
2009-04-15 17:16:00,5.64488,5.64545,5.64357,5.64426,15000000.0
2009-04-15 17:17:00,5.64445,5.64563,5.64316,5.64491,13000000.0
2009-04-15 17:18:00,5.64587,5.64697,5.64466,5.64659,15000000.0
2009-04-15 17:19:00,5.64558,5.64892,5.64558,5.64892,17000000.0
2009-04-15 17:20:00,5.64675,5.64863,5.64598,5.64729,12000000.0
2009-04-15 17:21:00,5.64724,5.64825,5.64708,5.64796,7000000.0
2009-04-15 17:22:00,5.64836,5.65255,5.64708,5.65121,14000000.0
2009-04-15 17:23:00,5.65333,5.65333,5.64927,5.65073,13000000.0
2009-04-15 17:24:00,5.64946,5.65216,5.64928,5.65034,9000000.0
2009-04-15 17:25:00,5.65006,5.65058,5.64782,5.64869,11000000.0
2009-04-15 17:26:00,5.64872,5.6494,5.64766,5.6494,16000000.0
2009-04-15 17:27:00,5.64806,5.65051,5.64746,5.64971,9000000.0
2009-04-15 17:28:00,5.6493,5.65114,5.64827,5.64827,15000000.0
2009-04-15 17:29:00,5.64877,5.64987,5.64761,5.64987,11000000.0
2009-04-15 17:30:00,5.64719,5.64903,5.64646,5.64888,19000000.0
2009-04-15 17:31:00,5.64697,5.64764,5.64645,5.64658,11000000.0
2009-04-15 17:32:00,5.64502,5.64626,5.64468,5.64612,9000000.0
2009-04-15 17:33:00,5.6465,5.64665,5.6444,5.64665,10000000.0
2009-04-15 17:34:00,5.64737,5.64815,5.64585,5.64633,14000000.0
2009-04-15 17:35:00,5.64603,5.64751,5.64503,5.6462,13000000.0
2009-04-15 17:36:00,5.6454,5.64546,5.64397,5.64437,11000000.0
2009-04-15 17:37:00,5.64492,5.64778,5.64492,5.64713,15000000.0
2009-04-15 17:38:00,5.64628,5.64778,5.6452,5.64651,17000000.0
2009-04-15 17:39:00,5.64735,5.64795,5.64571,5.64713,8000000.0
2009-04-15 17:40:00,5.64777,5.6478,5.64591,5.64673,12000000.0
2009-04-15 17:41:00,5.64665,5.64698,5.64354,5.64653,21000000.0
2009-04-15 17:42:00,5.64596,5.64617,5.64484,5.64484,13000000.0
2009-04-15 17:43:00,5.64586,5.64654,5.64536,5.64605,11000000.0
2009-04-15 17:44:00,5.64686,5.64717,5.64568,5.64694,19000000.0
2009-04-15 17:45:00,5.64775,5.64775,5.64562,5.64562,10000000.0
2009-04-15 17:46:00,5.64625,5.64743,5.64591,5.6471,13000000.0
2009-04-15 17:47:00,5.6474,5.6476,5.64668,5.6476,9000000.0
2009-04-15 17:48:00,5.64776,5.65086,5.64736,5.65086,14000000.0
2009-04-15 17:49:00,5.65089,5.65089,5.64862,5.64909,14000000.0
2009-04-15 17:50:00,5.64996,5.65083,5.64889,5.65075,17000000.0
2009-04-15 17:51:00,5.65109,5.65109,5.64892,5.64941,13000000.0
2009-04-15 17:52:00,5.64939,5.64982,5.64757,5.64952,24000000.0
2009-04-15 17:53:00,5.64944,5.64953,5.64812,5.64938,16000000.0
2009-04-15 17:54:00,5.64836,5.64911,5.64677,5.64851,16000000.0
2009-04-15 17:55:00,5.64669,5.64794,5.64579,5.64767,13000000.0
2009-04-15 17:56:00,5.64717,5.64717,5.6444,5.64462,15000000.0
2009-04-15 17:57:00,5.64603,5.64669,5.6455,5.64596,10000000.0
2009-04-15 17:58:00,5.64666,5.64696,5.64438,5.64438,15000000.0
2009-04-15 17:59:00,5.64551,5.6459,5.64477,5.64575,13000000.0
2009-04-15 18:00:00,5.64505,5.64592,5.64472,5.64566,7000000.0
2009-04-15 18:01:00,5.64438,5.64594,5.64335,5.64454,18000000.0
2009-04-15 18:02:00,5.64482,5.64581,5.64372,5.64465,17000000.0
2009-04-15 18:03:00,5.64422,5.64626,5.64422,5.64533,16000000.0
2009-04-15 18:04:00,5.64684,5.64819,5.64575,5.64676,14000000.0
2009-04-15 18:05:00,5.64805,5.64805,5.64592,5.64602,13000000.0
2009-04-15 18:06:00,5.64656,5.64825,5.64656,5.64818,18000000.0
2009-04-15 18:07:00,5.64803,5.64887,5.64685,5.64685,12000000.0
2009-04-15 18:08:00,5.64799,5.64838,5.64617,5.647,18000000.0
2009-04-15 18:09:00,5.64714,5.6477,5.64656,5.64734,12000000.0
2009-04-15 18:10:00,5.64623,5.6479,5.6457,5.64703,13000000.0
2009-04-15 18:11:00,5.6447,5.64505,5.64006,5.64006,10000000.0
2009-04-15 18:12:00,5.63886,5.64065,5.63843,5.63975,11000000.0
2009-04-15 18:13:00,5.64004,5.64226,5.63874,5.64226,14000000.0
2009-04-15 18:14:00,5.64196,5.64197,5.64056,5.64197,10000000.0
2009-04-15 18:15:00,5.64175,5.64185,5.63954,5.64185,10000000.0
2009-04-15 18:16:00,5.6409,5.64124,5.63986,5.64043,9000000.0
2009-04-15 18:17:00,5.64113,5.64232,5.63999,5.64073,18000000.0
2009-04-15 18:18:00,5.64099,5.64138,5.63935,5.64087,14000000.0
2009-04-15 18:19:00,5.63879,5.6398,5.63834,5.63843,10000000.0
2009-04-15 18:20:00,5.63981,5.64048,5.63748,5.63925,15000000.0
2009-04-15 18:21:00,5.638,5.63957,5.63741,5.63772,18000000.0
2009-04-15 18:22:00,5.63882,5.63882,5.63699,5.63771,14000000.0
2009-04-15 18:23:00,5.63873,5.63935,5.63774,5.63924,7000000.0
2009-04-15 18:24:00,5.63938,5.63977,5.63829,5.63865,9000000.0
2009-04-15 18:25:00,5.63839,5.63914,5.637,5.63763,13000000.0
2009-04-15 18:26:00,5.63725,5.63833,5.63347,5.6339,16000000.0
2009-04-15 18:27:00,5.6329,5.63546,5.63275,5.63532,14000000.0
2009-04-15 18:28:00,5.63412,5.63517,5.63294,5.63491,13000000.0
2009-04-15 18:29:00,5.63583,5.63608,5.63483,5.63521,11000000.0
2009-04-15 18:30:00,5.63451,5.63478,5.63246,5.63299,16000000.0
2009-04-15 18:31:00,5.63357,5.63391,5.63113,5.63227,12000000.0
2009-04-15 18:32:00,5.63138,5.63161,5.6303,5.63152,11000000.0
2009-04-15 18:33:00,5.63139,5.63384,5.62965,5.63384,13000000.0
2009-04-15 18:34:00,5.63289,5.63538,5.63289,5.63538,13000000.0
2009-04-15 18:35:00,5.63468,5.63501,5.63274,5.63349,18000000.0
2009-04-15 18:36:00,5.63371,5.63542,5.63292,5.63537,18000000.0
2009-04-15 18:37:00,5.63505,5.63505,5.63285,5.63468,18000000.0
2009-04-15 18:38:00,5.6342,5.63442,5.63323,5.63389,11000000.0
2009-04-15 18:39:00,5.63512,5.6364,5.63431,5.6364,11000000.0
2009-04-15 18:40:00,5.63702,5.63702,5.63513,5.63528,14000000.0
2009-04-15 18:41:00,5.63609,5.63673,5.63504,5.6355,16000000.0
2009-04-15 18:42:00,5.63502,5.636,5.63468,5.63527,14000000.0
2009-04-15 18:43:00,5.63539,5.63565,5.63429,5.63565,10000000.0
2009-04-15 18:44:00,5.63565,5.63662,5.63431,5.63662,13000000.0
2009-04-15 18:45:00,5.63553,5.6356,5.63438,5.63488,13000000.0
2009-04-15 18:46:00,5.63523,5.63528,5.63342,5.63342,12000000.0
2009-04-15 18:47:00,5.63406,5.63406,5.63003,5.63048,14000000.0
2009-04-15 18:48:00,5.63147,5.63183,5.63032,5.63183,15000000.0
2009-04-15 18:49:00,5.63188,5.63211,5.62933,5.62933,12000000.0
2009-04-15 18:50:00,5.62938,5.63051,5.62723,5.62764,9000000.0
2009-04-15 18:51:00,5.6295,5.63027,5.62893,5.6301,17000000.0
2009-04-15 18:52:00,5.62862,5.62965,5.62778,5.62797,9000000.0
2009-04-15 18:53:00,5.62795,5.62849,5.62709,5.62844,14000000.0
2009-04-15 18:54:00,5.62739,5.62739,5.62484,5.62656,14000000.0
2009-04-15 18:55:00,5.62659,5.62698,5.62382,5.62382,10000000.0
2009-04-15 18:56:00,5.62317,5.6241,5.62094,5.62268,16000000.0
2009-04-15 18:57:00,5.62317,5.62336,5.6217,5.62295,17000000.0
2009-04-15 18:58:00,5.62318,5.62418,5.62204,5.62323,14000000.0
2009-04-15 18:59:00,5.62305,5.62478,5.62225,5.62478,14000000.0
2009-04-15 19:00:00,5.6253,5.6253,5.62379,5.62448,15000000.0
2009-04-15 19:01:00,5.6253,5.62634,5.62436,5.62509,15000000.0
2009-04-15 19:02:00,5.62546,5.62886,5.62546,5.62884,14000000.0
2009-04-15 19:03:00,5.62912,5.62912,5.62739,5.62806,14000000.0
2009-04-15 19:04:00,5.62847,5.6296,5.62729,5.62788,12000000.0
2009-04-15 19:05:00,5.62819,5.62921,5.62745,5.62749,15000000.0
2009-04-15 19:06:00,5.6292,5.63022,5.62797,5.63022,16000000.0
2009-04-15 19:07:00,5.62911,5.63091,5.62911,5.62978,20000000.0
2009-04-15 19:08:00,5.62972,5.63106,5.62972,5.63064,8000000.0
2009-04-15 19:09:00,5.62956,5.63152,5.62956,5.63082,17000000.0
2009-04-15 19:10:00,5.62975,5.62991,5.62846,5.62951,9000000.0
2009-04-15 19:11:00,5.6271,5.62922,5.6271,5.62916,16000000.0
2009-04-15 19:12:00,5.62954,5.62983,5.62834,5.62956,13000000.0
2009-04-15 19:13:00,5.62934,5.63029,5.62927,5.62951,10000000.0
2009-04-15 19:14:00,5.63061,5.63109,5.629,5.62908,20000000.0
2009-04-15 19:15:00,5.62963,5.62999,5.6284,5.62972,12000000.0
2009-04-15 19:16:00,5.62962,5.62962,5.62773,5.62773,8000000.0
2009-04-15 19:17:00,5.62798,5.62943,5.62752,5.62873,18000000.0
2009-04-15 19:18:00,5.62785,5.63015,5.62785,5.62954,11000000.0
2009-04-15 19:19:00,5.6303,5.63181,5.63016,5.6318,12000000.0
2009-04-15 19:20:00,5.6307,5.63189,5.6297,5.63189,14000000.0
2009-04-15 19:21:00,5.63183,5.6323,5.63024,5.6323,13000000.0
2009-04-15 19:22:00,5.63251,5.63405,5.63145,5.63218,12000000.0
2009-04-15 19:23:00,5.63226,5.633,5.63131,5.63171,14000000.0
2009-04-15 19:24:00,5.63288,5.63349,5.63145,5.63298,19000000.0
2009-04-15 19:25:00,5.63313,5.6337,5.63252,5.63304,8000000.0
2009-04-15 19:26:00,5.6337,5.63429,5.63304,5.63404,7000000.0
2009-04-15 19:27:00,5.63395,5.63504,5.6324,5.6324,20000000.0
2009-04-15 19:28:00,5.63213,5.6336,5.63151,5.63151,17000000.0
2009-04-15 19:29:00,5.63306,5.63331,5.63136,5.63286,10000000.0
2009-04-15 19:30:00,5.63212,5.63295,5.63175,5.63208,15000000.0
2009-04-15 19:31:00,5.6316,5.63225,5.63089,5.63089,11000000.0
2009-04-15 19:32:00,5.6304,5.6311,5.62952,5.63029,9000000.0
2009-04-15 19:33:00,5.63043,5.63081,5.62946,5.63071,14000000.0
2009-04-15 19:34:00,5.63084,5.63099,5.62935,5.63071,17000000.0
2009-04-15 19:35:00,5.62938,5.63117,5.62934,5.63117,8000000.0
2009-04-15 19:36:00,5.63135,5.63135,5.62892,5.62991,15000000.0
2009-04-15 19:37:00,5.62996,5.63006,5.62744,5.62744,8000000.0
2009-04-15 19:38:00,5.62809,5.62869,5.62749,5.62757,15000000.0
2009-04-15 19:39:00,5.62834,5.63207,5.62834,5.63207,17000000.0
2009-04-15 19:40:00,5.63182,5.63273,5.63076,5.6313,16000000.0
2009-04-15 19:41:00,5.63177,5.63397,5.63177,5.63362,11000000.0
2009-04-15 19:42:00,5.63393,5.63932,5.63393,5.63778,15000000.0
2009-04-15 19:43:00,5.63785,5.6379,5.63398,5.63398,14000000.0
2009-04-15 19:44:00,5.63398,5.63515,5.63311,5.63407,14000000.0
2009-04-15 19:45:00,5.63425,5.63449,5.63282,5.63356,15000000.0
2009-04-15 19:46:00,5.63436,5.63584,5.63389,5.6353,15000000.0
2009-04-15 19:47:00,5.6364,5.63761,5.6349,5.63704,16000000.0
2009-04-15 19:48:00,5.63707,5.63749,5.63567,5.63625,16000000.0
2009-04-15 19:49:00,5.63622,5.63935,5.63622,5.63858,8000000.0
2009-04-15 19:50:00,5.64035,5.64199,5.63912,5.64199,9000000.0
2009-04-15 19:51:00,5.64178,5.64299,5.63958,5.64055,19000000.0
2009-04-15 19:52:00,5.64273,5.64312,5.64159,5.64162,11000000.0
2009-04-15 19:53:00,5.64226,5.64245,5.64035,5.64067,14000000.0
2009-04-15 19:54:00,5.64193,5.64193,5.64003,5.64151,18000000.0
2009-04-15 19:55:00,5.64052,5.64118,5.6397,5.6409,13000000.0
2009-04-15 19:56:00,5.64046,5.641,5.63961,5.64092,10000000.0
2009-04-15 19:57:00,5.64017,5.64078,5.63923,5.63953,16000000.0
2009-04-15 19:58:00,5.63918,5.64011,5.63838,5.64002,15000000.0
2009-04-15 19:59:00,5.6376,5.63928,5.63757,5.63757,14000000.0
2009-04-15 20:00:00,5.63675,5.63817,5.63675,5.63723,11000000.0
2009-04-15 20:01:00,5.63841,5.64053,5.63764,5.64053,24000000.0
2009-04-15 20:02:00,5.64045,5.6405,5.63848,5.63941,11000000.0
2009-04-15 20:03:00,5.64139,5.64214,5.64036,5.64069,11000000.0
2009-04-15 20:04:00,5.63976,5.64021,5.63719,5.6375,10000000.0
2009-04-15 20:05:00,5.63717,5.63966,5.63717,5.6389,17000000.0
2009-04-15 20:06:00,5.63839,5.64009,5.63839,5.64009,10000000.0
2009-04-15 20:07:00,5.63811,5.63936,5.6362,5.63737,14000000.0
2009-04-15 20:08:00,5.6369,5.63735,5.63403,5.63499,13000000.0
2009-04-15 20:09:00,5.63352,5.63442,5.63339,5.63339,11000000.0
2009-04-15 20:10:00,5.635,5.635,5.63328,5.63383,11000000.0
2009-04-15 20:11:00,5.63383,5.63511,5.6335,5.63447,9000000.0
2009-04-15 20:12:00,5.63416,5.63563,5.63325,5.63497,16000000.0
2009-04-15 20:13:00,5.63536,5.63664,5.63475,5.63614,11000000.0
2009-04-15 20:14:00,5.63532,5.63579,5.6344,5.6354,19000000.0
2009-04-15 20:15:00,5.63577,5.6366,5.635,5.63527,13000000.0
2009-04-15 20:16:00,5.63568,5.6373,5.63474,5.6373,15000000.0
2009-04-15 20:17:00,5.63625,5.63801,5.63601,5.63756,8000000.0
2009-04-15 20:18:00,5.63911,5.63911,5.63734,5.63826,14000000.0
2009-04-15 20:19:00,5.63759,5.63946,5.63695,5.63879,14000000.0
2009-04-15 20:20:00,5.63847,5.63936,5.63672,5.63803,12000000.0
2009-04-15 20:21:00,5.63712,5.63827,5.63677,5.63824,9000000.0
2009-04-15 20:22:00,5.63685,5.63804,5.63646,5.63727,17000000.0
2009-04-15 20:23:00,5.63625,5.63721,5.63625,5.63672,11000000.0
2009-04-15 20:24:00,5.63757,5.63783,5.63598,5.63714,16000000.0
2009-04-15 20:25:00,5.63908,5.6393,5.63771,5.6393,11000000.0
2009-04-15 20:26:00,5.63898,5.63989,5.63852,5.63901,8000000.0
2009-04-15 20:27:00,5.64034,5.64034,5.63894,5.63987,13000000.0
2009-04-15 20:28:00,5.64022,5.64168,5.64022,5.64152,15000000.0
2009-04-15 20:29:00,5.64158,5.64341,5.64158,5.64275,16000000.0
2009-04-15 20:30:00,5.64208,5.64279,5.64147,5.64199,8000000.0
2009-04-15 20:31:00,5.64074,5.6424,5.63876,5.64046,18000000.0
2009-04-15 20:32:00,5.64046,5.64046,5.63712,5.63712,7000000.0
2009-04-15 20:33:00,5.63816,5.63851,5.63749,5.63808,13000000.0
2009-04-15 20:34:00,5.6382,5.63888,5.6376,5.63788,13000000.0
2009-04-15 20:35:00,5.63772,5.63853,5.63715,5.63828,9000000.0
2009-04-15 20:36:00,5.63843,5.63935,5.63786,5.6384,17000000.0
2009-04-15 20:37:00,5.63807,5.63985,5.63807,5.63909,14000000.0
2009-04-15 20:38:00,5.63891,5.64024,5.63848,5.64002,16000000.0
2009-04-15 20:39:00,5.63954,5.64139,5.63925,5.64104,14000000.0
2009-04-15 20:40:00,5.64287,5.64287,5.64093,5.6424,17000000.0
2009-04-15 20:41:00,5.64082,5.64166,5.63995,5.64071,16000000.0
2009-04-15 20:42:00,5.64068,5.6415,5.63971,5.64029,22000000.0
2009-04-15 20:43:00,5.64104,5.64189,5.63977,5.64189,18000000.0
2009-04-15 20:44:00,5.64108,5.6415,5.63971,5.64031,16000000.0
2009-04-15 20:45:00,5.64074,5.64085,5.63867,5.63867,8000000.0
2009-04-15 20:46:00,5.63911,5.64012,5.63772,5.6391,19000000.0
2009-04-15 20:47:00,5.63875,5.63875,5.63714,5.63714,12000000.0
2009-04-15 20:48:00,5.63874,5.63899,5.63787,5.6379,9000000.0
2009-04-15 20:49:00,5.63723,5.639,5.63723,5.63793,19000000.0
2009-04-15 20:50:00,5.63767,5.63864,5.63761,5.63849,15000000.0
2009-04-15 20:51:00,5.63885,5.63905,5.63805,5.63849,9000000.0
2009-04-15 20:52:00,5.63917,5.6401,5.63866,5.63875,11000000.0
2009-04-15 20:53:00,5.64082,5.64082,5.63881,5.63913,15000000.0
2009-04-15 20:54:00,5.63945,5.64188,5.63886,5.64078,12000000.0
2009-04-15 20:55:00,5.64174,5.64233,5.64081,5.64158,18000000.0
2009-04-15 20:56:00,5.64126,5.64357,5.64126,5.64296,12000000.0
2009-04-15 20:57:00,5.64219,5.644,5.64219,5.64317,13000000.0
2009-04-15 20:58:00,5.64232,5.64335,5.64175,5.64327,11000000.0
2009-04-15 20:59:00,5.64277,5.64285,5.64136,5.64211,11000000.0
2009-04-15 21:00:00,5.64227,5.64227,5.63904,5.64042,17000000.0
2009-04-15 21:01:00,5.64005,5.64121,5.63948,5.64121,10000000.0
2009-04-15 21:02:00,5.64147,5.64147,5.63913,5.63985,8000000.0
2009-04-15 21:03:00,5.63967,5.64062,5.63804,5.63971,19000000.0
2009-04-15 21:04:00,5.64059,5.64094,5.63978,5.63991,18000000.0
2009-04-15 21:05:00,5.6404,5.64097,5.6393,5.63997,14000000.0
2009-04-15 21:06:00,5.6398,5.64072,5.63841,5.63896,12000000.0
2009-04-15 21:07:00,5.6393,5.63983,5.63861,5.63973,10000000.0
2009-04-15 21:08:00,5.63966,5.64084,5.63903,5.63903,14000000.0
2009-04-15 21:09:00,5.64014,5.64111,5.63895,5.64024,16000000.0
2009-04-15 21:10:00,5.64016,5.64068,5.6389,5.63928,15000000.0
2009-04-15 21:11:00,5.64037,5.64037,5.63889,5.63978,13000000.0
2009-04-15 21:12:00,5.6403,5.6403,5.63774,5.63825,10000000.0
2009-04-15 21:13:00,5.6389,5.63925,5.63748,5.63916,14000000.0
2009-04-15 21:14:00,5.63803,5.63852,5.63703,5.63703,10000000.0
2009-04-15 21:15:00,5.63728,5.63891,5.63728,5.63806,15000000.0
2009-04-15 21:16:00,5.63745,5.63864,5.63731,5.63864,11000000.0
2009-04-15 21:17:00,5.63831,5.63873,5.63737,5.63781,13000000.0
2009-04-15 21:18:00,5.63761,5.63764,5.63574,5.6365,17000000.0
2009-04-15 21:19:00,5.63628,5.63628,5.63375,5.635,12000000.0
2009-04-15 21:20:00,5.63378,5.63483,5.63225,5.63225,14000000.0
2009-04-15 21:21:00,5.63393,5.63393,5.62999,5.63233,11000000.0
2009-04-15 21:22:00,5.63453,5.63586,5.63355,5.63586,9000000.0
2009-04-15 21:23:00,5.63555,5.63689,5.63493,5.63589,7000000.0
2009-04-15 21:24:00,5.63539,5.63606,5.63493,5.63531,11000000.0
2009-04-15 21:25:00,5.63414,5.63603,5.63399,5.63552,7000000.0
2009-04-15 21:26:00,5.63601,5.63715,5.63586,5.63586,13000000.0
2009-04-15 21:27:00,5.63602,5.6365,5.63498,5.63582,11000000.0
2009-04-15 21:28:00,5.63626,5.63764,5.6359,5.63602,15000000.0
2009-04-15 21:29:00,5.63793,5.63821,5.63674,5.63783,12000000.0
2009-04-15 21:30:00,5.63754,5.6382,5.63676,5.63676,10000000.0
2009-04-15 21:31:00,5.63721,5.63758,5.63584,5.63584,10000000.0
2009-04-15 21:32:00,5.63606,5.63749,5.63578,5.63643,12000000.0
2009-04-15 21:33:00,5.63524,5.63692,5.63478,5.63651,19000000.0
2009-04-15 21:34:00,5.63547,5.63611,5.63476,5.63523,8000000.0
2009-04-15 21:35:00,5.63487,5.63679,5.63487,5.63616,20000000.0
2009-04-15 21:36:00,5.63489,5.637,5.63489,5.63608,19000000.0
2009-04-15 21:37:00,5.636,5.63707,5.63522,5.63601,19000000.0
2009-04-15 21:38:00,5.63442,5.63629,5.63436,5.63457,13000000.0
2009-04-15 21:39:00,5.63469,5.6362,5.63381,5.63381,17000000.0
2009-04-15 21:40:00,5.63507,5.63507,5.63275,5.63283,7000000.0
2009-04-15 21:41:00,5.63348,5.63411,5.63202,5.63362,11000000.0
2009-04-15 21:42:00,5.63413,5.63413,5.63227,5.63314,18000000.0
2009-04-15 21:43:00,5.6325,5.63406,5.6325,5.63363,13000000.0
2009-04-15 21:44:00,5.63287,5.63471,5.63265,5.63471,16000000.0
2009-04-15 21:45:00,5.63321,5.63446,5.63302,5.63347,11000000.0
2009-04-15 21:46:00,5.63454,5.63454,5.63243,5.63243,13000000.0
2009-04-15 21:47:00,5.63345,5.63395,5.63058,5.63058,13000000.0
2009-04-15 21:48:00,5.63148,5.63245,5.63065,5.63245,17000000.0
2009-04-15 21:49:00,5.63131,5.63209,5.63032,5.63046,8000000.0
2009-04-15 21:50:00,5.63125,5.63151,5.62938,5.62938,11000000.0
2009-04-15 21:51:00,5.62925,5.62999,5.62905,5.62986,13000000.0
2009-04-15 21:52:00,5.6281,5.62947,5.62714,5.62714,13000000.0
2009-04-15 21:53:00,5.62827,5.62916,5.62771,5.62877,14000000.0
2009-04-15 21:54:00,5.62698,5.62874,5.62682,5.62748,11000000.0
2009-04-15 21:55:00,5.62777,5.62869,5.62727,5.62782,17000000.0
2009-04-15 21:56:00,5.62686,5.62803,5.62651,5.62651,12000000.0
2009-04-15 21:57:00,5.62882,5.62905,5.62747,5.62767,16000000.0
2009-04-15 21:58:00,5.62688,5.62768,5.62648,5.62709,9000000.0
2009-04-15 21:59:00,5.62807,5.62807,5.62633,5.6278,18000000.0
2009-04-15 22:00:00,5.62762,5.62988,5.62747,5.62988,13000000.0
2009-04-15 22:01:00,5.63034,5.63038,5.62886,5.62897,11000000.0
2009-04-15 22:02:00,5.62791,5.6293,5.62787,5.62829,17000000.0
2009-04-15 22:03:00,5.62851,5.62876,5.62693,5.62839,23000000.0
2009-04-15 22:04:00,5.62766,5.62838,5.62726,5.62726,15000000.0
2009-04-15 22:05:00,5.62712,5.62817,5.62677,5.62742,14000000.0
2009-04-15 22:06:00,5.62862,5.62862,5.62673,5.62725,15000000.0
2009-04-15 22:07:00,5.62693,5.6282,5.62673,5.6279,9000000.0
2009-04-15 22:08:00,5.62668,5.62744,5.62584,5.627,18000000.0
2009-04-15 22:09:00,5.62665,5.62698,5.62592,5.62623,11000000.0
2009-04-15 22:10:00,5.62559,5.62686,5.62559,5.62613,7000000.0
2009-04-15 22:11:00,5.6265,5.62693,5.62525,5.62636,8000000.0
2009-04-15 22:12:00,5.62553,5.62614,5.62489,5.62502,16000000.0
2009-04-15 22:13:00,5.6259,5.6259,5.62438,5.62576,24000000.0
2009-04-15 22:14:00,5.62579,5.62654,5.62502,5.62502,9000000.0
2009-04-15 22:15:00,5.62539,5.6264,5.62535,5.62535,10000000.0
2009-04-15 22:16:00,5.6262,5.62822,5.62608,5.62822,13000000.0
2009-04-15 22:17:00,5.62655,5.62799,5.62635,5.62683,20000000.0
2009-04-15 22:18:00,5.62848,5.62848,5.62647,5.62735,11000000.0
2009-04-15 22:19:00,5.62798,5.62798,5.62588,5.62645,15000000.0
2009-04-15 22:20:00,5.62748,5.62779,5.62642,5.62777,16000000.0
2009-04-15 22:21:00,5.62766,5.62766,5.62566,5.62658,12000000.0
2009-04-15 22:22:00,5.62587,5.6267,5.62529,5.62656,14000000.0
2009-04-15 22:23:00,5.62645,5.62701,5.62575,5.62576,11000000.0
2009-04-15 22:24:00,5.62683,5.6276,5.62621,5.6276,16000000.0
2009-04-15 22:25:00,5.62603,5.62638,5.62492,5.62634,14000000.0
2009-04-15 22:26:00,5.62598,5.62646,5.62489,5.62489,10000000.0
2009-04-15 22:27:00,5.62561,5.62651,5.62495,5.62651,14000000.0
2009-04-15 22:28:00,5.62687,5.62687,5.62502,5.62612,12000000.0
2009-04-15 22:29:00,5.62669,5.62797,5.62593,5.62718,13000000.0
2009-04-15 22:30:00,5.62791,5.62804,5.62685,5.62742,8000000.0
2009-04-15 22:31:00,5.6284,5.62893,5.62763,5.62842,11000000.0
2009-04-15 22:32:00,5.62849,5.62959,5.6281,5.62926,20000000.0
2009-04-15 22:33:00,5.63003,5.63003,5.6283,5.62869,11000000.0
2009-04-15 22:34:00,5.62916,5.62965,5.62829,5.62885,10000000.0
2009-04-15 22:35:00,5.62839,5.62846,5.62682,5.62731,13000000.0
2009-04-15 22:36:00,5.62826,5.62868,5.62753,5.62774,9000000.0
2009-04-15 22:37:00,5.62815,5.62815,5.62497,5.62612,13000000.0
2009-04-15 22:38:00,5.62547,5.627,5.6249,5.62615,9000000.0
2009-04-15 22:39:00,5.62647,5.62725,5.62527,5.62602,12000000.0
2009-04-15 22:40:00,5.62605,5.62622,5.62471,5.62569,9000000.0
2009-04-15 22:41:00,5.62394,5.62588,5.62321,5.62512,14000000.0
2009-04-15 22:42:00,5.62583,5.62619,5.62469,5.62512,13000000.0
2009-04-15 22:43:00,5.62512,5.62548,5.62409,5.6251,12000000.0
2009-04-15 22:44:00,5.62568,5.62568,5.62364,5.62508,15000000.0
2009-04-15 22:45:00,5.62551,5.62605,5.62469,5.62538,13000000.0
2009-04-15 22:46:00,5.62541,5.62612,5.62465,5.62541,14000000.0
2009-04-15 22:47:00,5.62578,5.62582,5.62448,5.62521,15000000.0
2009-04-15 22:48:00,5.62543,5.62639,5.625,5.626,13000000.0
2009-04-15 22:49:00,5.62617,5.62646,5.62509,5.62564,13000000.0
2009-04-15 22:50:00,5.62496,5.62591,5.62416,5.62528,15000000.0
2009-04-15 22:51:00,5.62508,5.62614,5.62428,5.62534,14000000.0
2009-04-15 22:52:00,5.62656,5.62676,5.62516,5.62629,9000000.0
2009-04-15 22:53:00,5.62656,5.62656,5.62547,5.62631,15000000.0
2009-04-15 22:54:00,5.62661,5.62661,5.62479,5.62582,17000000.0
2009-04-15 22:55:00,5.62705,5.62786,5.62614,5.62709,16000000.0
2009-04-15 22:56:00,5.62809,5.62809,5.62637,5.62699,13000000.0
2009-04-15 22:57:00,5.62669,5.62757,5.62565,5.62565,8000000.0
2009-04-15 22:58:00,5.62649,5.62702,5.62587,5.62593,8000000.0
2009-04-15 22:59:00,5.62603,5.62622,5.62502,5.62505,19000000.0
2009-04-15 23:00:00,5.62533,5.62589,5.62429,5.62442,10000000.0
2009-04-15 23:01:00,5.62564,5.62564,5.62432,5.62513,7000000.0
2009-04-15 23:02:00,5.62273,5.62417,5.62273,5.62348,15000000.0
2009-04-15 23:03:00,5.62334,5.62409,5.62252,5.62366,17000000.0
2009-04-15 23:04:00,5.62234,5.62293,5.62092,5.6223,19000000.0
2009-04-15 23:05:00,5.62239,5.62256,5.62172,5.62172,9000000.0
2009-04-15 23:06:00,5.62307,5.62307,5.62175,5.62241,12000000.0
2009-04-15 23:07:00,5.62292,5.62321,5.62198,5.62258,14000000.0
2009-04-15 23:08:00,5.62241,5.62299,5.62147,5.62152,16000000.0
2009-04-15 23:09:00,5.62216,5.6246,5.62173,5.6246,9000000.0
2009-04-15 23:10:00,5.6235,5.62414,5.6234,5.62369,12000000.0
2009-04-15 23:11:00,5.625,5.62679,5.62472,5.62566,14000000.0
2009-04-15 23:12:00,5.62634,5.62646,5.6243,5.62454,7000000.0
2009-04-15 23:13:00,5.62608,5.62668,5.62464,5.62598,14000000.0
2009-04-15 23:14:00,5.62495,5.62692,5.62495,5.62556,19000000.0
2009-04-15 23:15:00,5.62626,5.6269,5.62544,5.62563,13000000.0
2009-04-15 23:16:00,5.62644,5.627,5.62568,5.62583,15000000.0
2009-04-15 23:17:00,5.62643,5.62767,5.62643,5.62725,11000000.0
2009-04-15 23:18:00,5.62693,5.62797,5.62626,5.62703,12000000.0
2009-04-15 23:19:00,5.62773,5.62911,5.62743,5.62849,14000000.0
2009-04-15 23:20:00,5.62823,5.62925,5.62802,5.62925,19000000.0
2009-04-15 23:21:00,5.62764,5.62839,5.62754,5.62758,7000000.0
2009-04-15 23:22:00,5.62702,5.62858,5.62685,5.62735,15000000.0
2009-04-15 23:23:00,5.6276,5.62846,5.62759,5.62846,11000000.0
2009-04-15 23:24:00,5.62773,5.62878,5.6271,5.62808,14000000.0
2009-04-15 23:25:00,5.62933,5.62933,5.62803,5.62804,11000000.0
2009-04-15 23:26:00,5.62853,5.62926,5.62833,5.6285,14000000.0
2009-04-15 23:27:00,5.62868,5.62904,5.62776,5.62884,11000000.0
2009-04-15 23:28:00,5.62906,5.62906,5.62747,5.62747,12000000.0
2009-04-15 23:29:00,5.62731,5.62895,5.62731,5.62818,16000000.0
2009-04-15 23:30:00,5.62753,5.62859,5.6268,5.62756,20000000.0
2009-04-15 23:31:00,5.62843,5.62897,5.62753,5.62785,11000000.0
2009-04-15 23:32:00,5.62871,5.629,5.62766,5.62855,16000000.0
2009-04-15 23:33:00,5.62815,5.62904,5.62815,5.62831,12000000.0
2009-04-15 23:34:00,5.6285,5.62907,5.62781,5.6282,13000000.0
2009-04-15 23:35:00,5.62794,5.62906,5.62758,5.62878,9000000.0
2009-04-15 23:36:00,5.62841,5.62867,5.62631,5.62687,9000000.0
2009-04-15 23:37:00,5.62752,5.62824,5.6271,5.62774,14000000.0
2009-04-15 23:38:00,5.62743,5.62876,5.62705,5.62819,13000000.0
2009-04-15 23:39:00,5.62821,5.62966,5.62772,5.62917,17000000.0
2009-04-15 23:40:00,5.62863,5.62993,5.62793,5.62922,12000000.0
2009-04-15 23:41:00,5.63041,5.63176,5.62956,5.63176,17000000.0
2009-04-15 23:42:00,5.63111,5.63212,5.63071,5.63076,22000000.0
2009-04-15 23:43:00,5.63162,5.63185,5.6306,5.63138,15000000.0
2009-04-15 23:44:00,5.63204,5.63204,5.62934,5.63067,14000000.0
2009-04-15 23:45:00,5.63255,5.63277,5.63054,5.63061,20000000.0
2009-04-15 23:46:00,5.63008,5.63017,5.62996,5.63017,14000000.0
2009-04-15 23:47:00,5.63101,5.63144,5.63008,5.63008,10000000.0
2009-04-15 23:48:00,5.63136,5.63225,5.63112,5.63159,18000000.0
2009-04-15 23:49:00,5.63169,5.63233,5.63067,5.63145,14000000.0
2009-04-15 23:50:00,5.63155,5.63185,5.63016,5.63156,13000000.0
2009-04-15 23:51:00,5.6315,5.63204,5.63147,5.63147,8000000.0
2009-04-15 23:52:00,5.63148,5.63155,5.63135,5.63148,16000000.0
2009-04-15 23:53:00,5.63136,5.63233,5.63077,5.63194,18000000.0
2009-04-15 23:54:00,5.6301,5.63156,5.6301,5.63084,12000000.0
2009-04-15 23:55:00,5.63222,5.63222,5.63018,5.63039,19000000.0
2009-04-15 23:56:00,5.6312,5.6312,5.6302,5.6302,14000000.0
2009-04-15 23:57:00,5.63061,5.63061,5.63035,5.63043,16000000.0
2009-04-15 23:58:00,5.6315,5.63177,5.6305,5.63112,13000000.0
2009-04-15 23:59:00,5.6305,5.63218,5.63047,5.63123,14000000.0
2009-04-16 00:00:00,5.63181,5.63192,5.63049,5.6314,17000000.0
2009-04-16 00:01:00,5.63155,5.63155,5.63135,5.63148,12000000.0
2009-04-16 00:02:00,5.63159,5.632,5.63042,5.63115,15000000.0
2009-04-16 00:03:00,5.63134,5.63192,5.63038,5.63112,14000000.0
2009-04-16 00:04:00,5.6317,5.63321,5.6312,5.6324,12000000.0
2009-04-16 00:05:00,5.63213,5.63289,5.63125,5.63125,12000000.0
2009-04-16 00:06:00,5.63254,5.63258,5.63106,5.63233,12000000.0
2009-04-16 00:07:00,5.63313,5.63313,5.63058,5.6315,11000000.0
2009-04-16 00:08:00,5.63135,5.6322,5.63035,5.63096,15000000.0
2009-04-16 00:09:00,5.63117,5.6314,5.63007,5.6306,12000000.0
2009-04-16 00:10:00,5.63064,5.63166,5.63015,5.63015,19000000.0
2009-04-16 00:11:00,5.63058,5.63116,5.63005,5.6303,8000000.0
2009-04-16 00:12:00,5.62959,5.6303,5.62948,5.63017,9000000.0
2009-04-16 00:13:00,5.63044,5.63116,5.62984,5.63015,13000000.0
2009-04-16 00:14:00,5.63056,5.63056,5.6296,5.63035,14000000.0
2009-04-16 00:15:00,5.62983,5.63017,5.62977,5.62977,12000000.0
2009-04-16 00:16:00,5.63033,5.63034,5.62822,5.62991,12000000.0
2009-04-16 00:17:00,5.62914,5.62961,5.62818,5.62889,10000000.0
2009-04-16 00:18:00,5.62901,5.6306,5.62785,5.62972,19000000.0
2009-04-16 00:19:00,5.63013,5.63062,5.62816,5.62841,12000000.0
2009-04-16 00:20:00,5.62757,5.62859,5.62757,5.6285,11000000.0
2009-04-16 00:21:00,5.62904,5.62958,5.62829,5.62893,14000000.0
2009-04-16 00:22:00,5.62871,5.62923,5.62793,5.62822,13000000.0
2009-04-16 00:23:00,5.62895,5.62918,5.62767,5.62829,13000000.0
2009-04-16 00:24:00,5.62787,5.62965,5.62746,5.62965,9000000.0
2009-04-16 00:25:00,5.62936,5.63042,5.62852,5.63042,13000000.0
2009-04-16 00:26:00,5.62931,5.62946,5.62821,5.62861,14000000.0
2009-04-16 00:27:00,5.62964,5.63023,5.62851,5.62935,15000000.0
2009-04-16 00:28:00,5.62982,5.63007,5.62866,5.62922,7000000.0
2009-04-16 00:29:00,5.62911,5.62993,5.62824,5.62904,17000000.0
2009-04-16 00:30:00,5.62924,5.62948,5.62844,5.62867,9000000.0
2009-04-16 00:31:00,5.62828,5.62976,5.62828,5.62924,13000000.0
2009-04-16 00:32:00,5.63003,5.63004,5.62895,5.62943,8000000.0
2009-04-16 00:33:00,5.63035,5.63035,5.62811,5.62898,19000000.0
2009-04-16 00:34:00,5.62902,5.63015,5.62888,5.62888,15000000.0
2009-04-16 00:35:00,5.62896,5.62987,5.62803,5.62815,12000000.0
2009-04-16 00:36:00,5.62957,5.62957,5.62822,5.62901,15000000.0
2009-04-16 00:37:00,5.6289,5.62965,5.62836,5.62962,15000000.0
2009-04-16 00:38:00,5.62726,5.62929,5.62726,5.62847,18000000.0
2009-04-16 00:39:00,5.62776,5.6291,5.62773,5.62865,20000000.0
2009-04-16 00:40:00,5.628,5.62868,5.6275,5.62859,10000000.0
2009-04-16 00:41:00,5.62714,5.6289,5.62695,5.62779,9000000.0
2009-04-16 00:42:00,5.62819,5.62852,5.627,5.628,16000000.0
2009-04-16 00:43:00,5.62762,5.62828,5.62668,5.62685,16000000.0
2009-04-16 00:44:00,5.62743,5.62794,5.62703,5.62781,10000000.0
2009-04-16 00:45:00,5.62748,5.62748,5.62549,5.62668,16000000.0
2009-04-16 00:46:00,5.62694,5.6282,5.62516,5.6282,12000000.0
2009-04-16 00:47:00,5.62787,5.62787,5.626,5.62741,8000000.0
2009-04-16 00:48:00,5.62612,5.62741,5.62523,5.6264,16000000.0
2009-04-16 00:49:00,5.62749,5.62771,5.62671,5.62766,11000000.0
2009-04-16 00:50:00,5.62683,5.62778,5.62636,5.62636,9000000.0
2009-04-16 00:51:00,5.62754,5.62804,5.62699,5.62715,9000000.0
2009-04-16 00:52:00,5.62763,5.62904,5.62697,5.6278,18000000.0
2009-04-16 00:53:00,5.62807,5.62927,5.62767,5.62927,12000000.0
2009-04-16 00:54:00,5.62914,5.62914,5.62683,5.62689,12000000.0
2009-04-16 00:55:00,5.62825,5.62825,5.6268,5.6268,11000000.0
2009-04-16 00:56:00,5.62754,5.62754,5.62693,5.62693,14000000.0
2009-04-16 00:57:00,5.6272,5.62752,5.6262,5.6268,15000000.0
2009-04-16 00:58:00,5.62685,5.62685,5.62665,5.62665,9000000.0
2009-04-16 00:59:00,5.62713,5.62713,5.62597,5.62597,17000000.0
2009-04-16 01:00:00,5.62583,5.62679,5.62529,5.62593,12000000.0
2009-04-16 01:01:00,5.62619,5.62771,5.62601,5.62704,15000000.0
2009-04-16 01:02:00,5.6281,5.62825,5.62731,5.62825,10000000.0
2009-04-16 01:03:00,5.62899,5.62964,5.62847,5.62851,13000000.0
2009-04-16 01:04:00,5.62972,5.63261,5.62936,5.63209,13000000.0
2009-04-16 01:05:00,5.63281,5.63424,5.63187,5.63332,13000000.0
2009-04-16 01:06:00,5.63231,5.63384,5.63231,5.63334,12000000.0
2009-04-16 01:07:00,5.63386,5.63519,5.63286,5.63371,13000000.0
2009-04-16 01:08:00,5.63396,5.63514,5.63362,5.63499,15000000.0
2009-04-16 01:09:00,5.63512,5.6368,5.63449,5.63625,17000000.0
2009-04-16 01:10:00,5.6335,5.63551,5.63348,5.63358,10000000.0
2009-04-16 01:11:00,5.63558,5.63559,5.63393,5.63393,11000000.0
2009-04-16 01:12:00,5.63531,5.63642,5.63475,5.63637,10000000.0
2009-04-16 01:13:00,5.6367,5.63676,5.63489,5.63549,11000000.0
2009-04-16 01:14:00,5.63581,5.63688,5.63444,5.63444,13000000.0
2009-04-16 01:15:00,5.6349,5.63595,5.63449,5.63595,9000000.0
2009-04-16 01:16:00,5.63543,5.63648,5.63529,5.63545,12000000.0
2009-04-16 01:17:00,5.6348,5.63627,5.63467,5.63467,11000000.0
2009-04-16 01:18:00,5.63516,5.63564,5.63425,5.63519,12000000.0
2009-04-16 01:19:00,5.63438,5.63574,5.63423,5.63511,19000000.0
2009-04-16 01:20:00,5.63492,5.63512,5.63432,5.63455,11000000.0
2009-04-16 01:21:00,5.63491,5.63544,5.63396,5.63416,12000000.0
2009-04-16 01:22:00,5.6345,5.63483,5.63413,5.63414,9000000.0
2009-04-16 01:23:00,5.63502,5.63502,5.63363,5.63438,13000000.0
2009-04-16 01:24:00,5.63501,5.63501,5.63348,5.63393,14000000.0
2009-04-16 01:25:00,5.63395,5.63415,5.63395,5.63408,11000000.0
2009-04-16 01:26:00,5.63426,5.63439,5.63415,5.63423,10000000.0
2009-04-16 01:27:00,5.63334,5.63427,5.63334,5.63399,17000000.0
2009-04-16 01:28:00,5.63433,5.63474,5.6333,5.63364,13000000.0
2009-04-16 01:29:00,5.63411,5.63445,5.63309,5.63344,19000000.0
2009-04-16 01:30:00,5.63411,5.63433,5.6328,5.63328,15000000.0
2009-04-16 01:31:00,5.63378,5.63421,5.63289,5.63401,15000000.0
2009-04-16 01:32:00,5.63243,5.63347,5.63243,5.63322,12000000.0
2009-04-16 01:33:00,5.63335,5.63339,5.63132,5.63135,8000000.0
2009-04-16 01:34:00,5.63076,5.63261,5.63073,5.63179,18000000.0
2009-04-16 01:35:00,5.63184,5.6324,5.63111,5.63147,12000000.0
2009-04-16 01:36:00,5.63238,5.63279,5.63105,5.63106,16000000.0
2009-04-16 01:37:00,5.63132,5.63465,5.63132,5.63401,15000000.0
2009-04-16 01:38:00,5.63424,5.63472,5.6331,5.63375,18000000.0
2009-04-16 01:39:00,5.63421,5.63476,5.63355,5.63411,10000000.0
2009-04-16 01:40:00,5.63505,5.63505,5.63108,5.63118,11000000.0
2009-04-16 01:41:00,5.63123,5.63132,5.62967,5.63125,16000000.0
2009-04-16 01:42:00,5.63021,5.63167,5.62955,5.63057,14000000.0
2009-04-16 01:43:00,5.63002,5.6316,5.62932,5.63094,16000000.0
2009-04-16 01:44:00,5.63123,5.63168,5.63011,5.63161,15000000.0
2009-04-16 01:45:00,5.6318,5.63223,5.63098,5.63166,16000000.0
2009-04-16 01:46:00,5.63195,5.63262,5.63146,5.6317,9000000.0
2009-04-16 01:47:00,5.63307,5.63457,5.63259,5.63309,17000000.0
2009-04-16 01:48:00,5.63233,5.63365,5.63198,5.63221,16000000.0
2009-04-16 01:49:00,5.63157,5.63382,5.63146,5.63242,10000000.0
2009-04-16 01:50:00,5.63176,5.63267,5.6313,5.63148,11000000.0
2009-04-16 01:51:00,5.63155,5.63183,5.63068,5.63183,12000000.0
2009-04-16 01:52:00,5.63127,5.63162,5.62991,5.63019,12000000.0
2009-04-16 01:53:00,5.63042,5.63062,5.62912,5.63015,18000000.0
2009-04-16 01:54:00,5.62885,5.63061,5.62885,5.62945,14000000.0
2009-04-16 01:55:00,5.6301,5.6301,5.62889,5.62928,18000000.0
2009-04-16 01:56:00,5.62974,5.63035,5.62908,5.62951,8000000.0
2009-04-16 01:57:00,5.6291,5.62966,5.62818,5.62933,13000000.0
2009-04-16 01:58:00,5.62981,5.62998,5.62853,5.62869,11000000.0
2009-04-16 01:59:00,5.62927,5.62931,5.62678,5.62678,11000000.0
2009-04-16 02:00:00,5.62775,5.62795,5.62775,5.62788,16000000.0
2009-04-16 02:01:00,5.62822,5.62902,5.6266,5.6266,21000000.0
2009-04-16 02:02:00,5.62819,5.62875,5.62734,5.62778,10000000.0
2009-04-16 02:03:00,5.62841,5.62841,5.62676,5.62729,8000000.0
2009-04-16 02:04:00,5.62802,5.62829,5.62639,5.6274,14000000.0
2009-04-16 02:05:00,5.62774,5.62828,5.62621,5.62642,14000000.0
2009-04-16 02:06:00,5.62714,5.62714,5.62493,5.62653,15000000.0
2009-04-16 02:07:00,5.62667,5.62712,5.62572,5.62595,10000000.0
2009-04-16 02:08:00,5.62537,5.62537,5.62389,5.62414,16000000.0
2009-04-16 02:09:00,5.62418,5.62553,5.62262,5.62317,18000000.0
2009-04-16 02:10:00,5.62236,5.62408,5.6221,5.62283,16000000.0
2009-04-16 02:11:00,5.62162,5.62388,5.62162,5.62306,14000000.0
2009-04-16 02:12:00,5.62458,5.62458,5.62289,5.6238,10000000.0
2009-04-16 02:13:00,5.6228,5.62476,5.6228,5.62476,15000000.0
2009-04-16 02:14:00,5.62434,5.62525,5.62211,5.62317,19000000.0
2009-04-16 02:15:00,5.62241,5.62348,5.62162,5.62312,12000000.0
2009-04-16 02:16:00,5.62368,5.62368,5.62215,5.62355,18000000.0
2009-04-16 02:17:00,5.62315,5.62387,5.62207,5.62243,14000000.0
2009-04-16 02:18:00,5.62176,5.62244,5.62109,5.62164,12000000.0
2009-04-16 02:19:00,5.62168,5.62249,5.62097,5.6212,14000000.0
2009-04-16 02:20:00,5.62268,5.62292,5.62115,5.62202,13000000.0
2009-04-16 02:21:00,5.62203,5.62306,5.62178,5.62273,15000000.0
2009-04-16 02:22:00,5.62246,5.6231,5.62088,5.62088,13000000.0
2009-04-16 02:23:00,5.62129,5.62129,5.61903,5.62021,16000000.0
2009-04-16 02:24:00,5.61828,5.62014,5.61751,5.6178,17000000.0
2009-04-16 02:25:00,5.61736,5.61806,5.61622,5.61737,10000000.0
2009-04-16 02:26:00,5.61765,5.61922,5.61656,5.61875,13000000.0
2009-04-16 02:27:00,5.61868,5.61882,5.61789,5.61854,7000000.0
2009-04-16 02:28:00,5.61855,5.61918,5.61775,5.61877,9000000.0
2009-04-16 02:29:00,5.62016,5.6211,5.61923,5.61955,20000000.0
2009-04-16 02:30:00,5.61928,5.61975,5.61821,5.61975,11000000.0
2009-04-16 02:31:00,5.619,5.62025,5.61866,5.61923,9000000.0
2009-04-16 02:32:00,5.61935,5.61964,5.61835,5.61863,13000000.0
2009-04-16 02:33:00,5.61867,5.61912,5.61763,5.61786,14000000.0
2009-04-16 02:34:00,5.61886,5.61928,5.61721,5.61805,17000000.0
2009-04-16 02:35:00,5.61822,5.61961,5.61772,5.61854,15000000.0
2009-04-16 02:36:00,5.61884,5.62005,5.61849,5.61925,14000000.0
2009-04-16 02:37:00,5.61883,5.619,5.61709,5.61781,13000000.0
2009-04-16 02:38:00,5.61606,5.61759,5.61606,5.6173,14000000.0
2009-04-16 02:39:00,5.6161,5.61807,5.6161,5.61795,15000000.0
2009-04-16 02:40:00,5.61887,5.61887,5.61731,5.61797,12000000.0
2009-04-16 02:41:00,5.61719,5.61876,5.61719,5.61809,13000000.0
2009-04-16 02:42:00,5.61866,5.61936,5.61795,5.61882,16000000.0
2009-04-16 02:43:00,5.61853,5.61949,5.61782,5.61807,18000000.0
2009-04-16 02:44:00,5.6185,5.61872,5.61729,5.61872,10000000.0
2009-04-16 02:45:00,5.61798,5.61798,5.61659,5.61659,14000000.0
2009-04-16 02:46:00,5.6179,5.61878,5.61641,5.61641,18000000.0
2009-04-16 02:47:00,5.61678,5.61751,5.61496,5.61567,17000000.0
2009-04-16 02:48:00,5.61454,5.61463,5.61293,5.61293,7000000.0
2009-04-16 02:49:00,5.61207,5.61298,5.61131,5.61187,13000000.0
2009-04-16 02:50:00,5.61196,5.6137,5.6114,5.61354,14000000.0
2009-04-16 02:51:00,5.61341,5.61341,5.6105,5.61182,15000000.0
2009-04-16 02:52:00,5.61139,5.61193,5.61005,5.61005,15000000.0
2009-04-16 02:53:00,5.61003,5.61018,5.60877,5.60964,9000000.0
2009-04-16 02:54:00,5.61092,5.6123,5.60989,5.61213,13000000.0
2009-04-16 02:55:00,5.61038,5.61207,5.60947,5.60982,11000000.0
2009-04-16 02:56:00,5.61033,5.6112,5.60863,5.60863,18000000.0
2009-04-16 02:57:00,5.60933,5.61086,5.6085,5.60938,13000000.0
2009-04-16 02:58:00,5.60926,5.60949,5.60749,5.60749,9000000.0
2009-04-16 02:59:00,5.60797,5.61,5.60746,5.61,14000000.0
2009-04-16 03:00:00,5.60933,5.61055,5.60881,5.60892,11000000.0
2009-04-16 03:01:00,5.60992,5.61149,5.60956,5.61149,11000000.0
2009-04-16 03:02:00,5.61191,5.61191,5.60999,5.60999,11000000.0
2009-04-16 03:03:00,5.60989,5.61229,5.60972,5.61123,23000000.0
2009-04-16 03:04:00,5.61162,5.61275,5.61134,5.61148,11000000.0
2009-04-16 03:05:00,5.61148,5.61271,5.61089,5.61271,17000000.0
2009-04-16 03:06:00,5.613,5.613,5.61154,5.61214,9000000.0
2009-04-16 03:07:00,5.6114,5.6138,5.6114,5.61339,15000000.0
2009-04-16 03:08:00,5.61344,5.61394,5.61227,5.61273,12000000.0
2009-04-16 03:09:00,5.61305,5.61401,5.61252,5.6129,15000000.0
2009-04-16 03:10:00,5.61301,5.61549,5.61301,5.61459,19000000.0
2009-04-16 03:11:00,5.61538,5.61584,5.61385,5.61436,15000000.0
2009-04-16 03:12:00,5.61439,5.61569,5.61389,5.6144,18000000.0
2009-04-16 03:13:00,5.61342,5.61485,5.61291,5.61469,18000000.0
2009-04-16 03:14:00,5.61315,5.61496,5.61315,5.61408,10000000.0
2009-04-16 03:15:00,5.61491,5.61514,5.6133,5.6133,7000000.0
2009-04-16 03:16:00,5.61507,5.61559,5.61438,5.61541,8000000.0
2009-04-16 03:17:00,5.61554,5.61782,5.61554,5.61778,10000000.0
2009-04-16 03:18:00,5.61695,5.61758,5.61583,5.61583,15000000.0
2009-04-16 03:19:00,5.61617,5.61732,5.61603,5.61697,10000000.0
2009-04-16 03:20:00,5.61725,5.61789,5.61542,5.61542,16000000.0
2009-04-16 03:21:00,5.61642,5.61696,5.61572,5.61593,11000000.0
2009-04-16 03:22:00,5.61648,5.61648,5.61387,5.61387,10000000.0
2009-04-16 03:23:00,5.6146,5.61728,5.61442,5.61605,12000000.0
2009-04-16 03:24:00,5.61688,5.61688,5.6152,5.61606,13000000.0
2009-04-16 03:25:00,5.61683,5.61698,5.61545,5.61565,11000000.0
2009-04-16 03:26:00,5.61642,5.6179,5.61575,5.6179,13000000.0
2009-04-16 03:27:00,5.61713,5.61789,5.61602,5.61698,14000000.0
2009-04-16 03:28:00,5.61736,5.61785,5.61645,5.6171,18000000.0
2009-04-16 03:29:00,5.61766,5.61774,5.61629,5.61774,15000000.0
2009-04-16 03:30:00,5.61795,5.61795,5.61653,5.61659,10000000.0
2009-04-16 03:31:00,5.61632,5.61662,5.61451,5.61451,13000000.0
2009-04-16 03:32:00,5.6146,5.61612,5.61424,5.61424,16000000.0
2009-04-16 03:33:00,5.61539,5.61539,5.61411,5.61468,13000000.0
2009-04-16 03:34:00,5.6143,5.61447,5.61293,5.61342,16000000.0
2009-04-16 03:35:00,5.61413,5.61451,5.61323,5.61389,10000000.0
2009-04-16 03:36:00,5.6132,5.61537,5.6132,5.61504,11000000.0
2009-04-16 03:37:00,5.61576,5.61582,5.61416,5.61453,13000000.0
2009-04-16 03:38:00,5.61474,5.61526,5.61335,5.61436,13000000.0
2009-04-16 03:39:00,5.61436,5.61633,5.61436,5.61552,13000000.0
2009-04-16 03:40:00,5.61666,5.61822,5.6159,5.61822,12000000.0
2009-04-16 03:41:00,5.61857,5.61895,5.6172,5.6172,16000000.0
2009-04-16 03:42:00,5.61837,5.61987,5.61801,5.61826,21000000.0
2009-04-16 03:43:00,5.61854,5.61933,5.61771,5.61869,18000000.0
2009-04-16 03:44:00,5.61937,5.61937,5.61635,5.61878,15000000.0
2009-04-16 03:45:00,5.61692,5.61925,5.61692,5.61741,9000000.0
2009-04-16 03:46:00,5.61861,5.61861,5.61633,5.61715,8000000.0
2009-04-16 03:47:00,5.61701,5.61715,5.61477,5.61477,11000000.0
2009-04-16 03:48:00,5.61547,5.61723,5.61512,5.61723,9000000.0
2009-04-16 03:49:00,5.61627,5.6186,5.61617,5.61851,16000000.0
2009-04-16 03:50:00,5.61922,5.62016,5.6184,5.61915,19000000.0
2009-04-16 03:51:00,5.61998,5.62049,5.61942,5.61971,9000000.0
2009-04-16 03:52:00,5.62018,5.62045,5.61741,5.61922,19000000.0
2009-04-16 03:53:00,5.61912,5.61945,5.61833,5.61945,10000000.0
2009-04-16 03:54:00,5.61888,5.61937,5.61694,5.61872,17000000.0
2009-04-16 03:55:00,5.61825,5.61854,5.61682,5.61755,16000000.0
2009-04-16 03:56:00,5.61778,5.61803,5.61622,5.61655,7000000.0
2009-04-16 03:57:00,5.61696,5.61794,5.6169,5.61721,11000000.0
2009-04-16 03:58:00,5.61764,5.61904,5.61665,5.61681,12000000.0
2009-04-16 03:59:00,5.61817,5.61962,5.6176,5.61962,17000000.0
2009-04-16 04:00:00,5.62029,5.63026,5.61908,5.62649,12000000.0
2009-04-16 04:01:00,5.62759,5.6276,5.62535,5.6258,16000000.0
2009-04-16 04:02:00,5.62538,5.62599,5.6238,5.62466,14000000.0
2009-04-16 04:03:00,5.62547,5.62564,5.62361,5.62555,12000000.0
2009-04-16 04:04:00,5.62584,5.62663,5.62404,5.62663,16000000.0
2009-04-16 04:05:00,5.62547,5.62697,5.62465,5.62484,13000000.0
2009-04-16 04:06:00,5.62452,5.62627,5.62421,5.62516,16000000.0
2009-04-16 04:07:00,5.62569,5.62612,5.62457,5.62571,13000000.0
2009-04-16 04:08:00,5.62605,5.6289,5.62548,5.6289,14000000.0
2009-04-16 04:09:00,5.62719,5.6302,5.62719,5.63013,10000000.0
2009-04-16 04:10:00,5.63038,5.63179,5.6295,5.62962,12000000.0
2009-04-16 04:11:00,5.63058,5.63064,5.62878,5.63008,14000000.0
2009-04-16 04:12:00,5.62868,5.6294,5.62679,5.62856,19000000.0
2009-04-16 04:13:00,5.62735,5.62796,5.62448,5.62515,20000000.0
2009-04-16 04:14:00,5.62459,5.62688,5.62371,5.62573,12000000.0
2009-04-16 04:15:00,5.62664,5.62756,5.62593,5.62704,8000000.0
2009-04-16 04:16:00,5.62717,5.62788,5.62674,5.62674,13000000.0
2009-04-16 04:17:00,5.62648,5.62757,5.62529,5.62617,15000000.0
2009-04-16 04:18:00,5.62527,5.62761,5.62508,5.62628,9000000.0
2009-04-16 04:19:00,5.62679,5.6271,5.62579,5.6267,12000000.0
2009-04-16 04:20:00,5.62588,5.62818,5.6258,5.62818,9000000.0
2009-04-16 04:21:00,5.62804,5.63145,5.62804,5.63131,17000000.0
2009-04-16 04:22:00,5.63075,5.63157,5.6298,5.6299,14000000.0
2009-04-16 04:23:00,5.62957,5.62957,5.62615,5.6284,10000000.0
2009-04-16 04:24:00,5.62886,5.62977,5.62753,5.629,12000000.0
2009-04-16 04:25:00,5.62971,5.63005,5.62733,5.62861,10000000.0
2009-04-16 04:26:00,5.63119,5.63142,5.62973,5.62983,7000000.0
2009-04-16 04:27:00,5.6319,5.63281,5.63029,5.63267,15000000.0
2009-04-16 04:28:00,5.6315,5.63436,5.6315,5.63436,7000000.0
2009-04-16 04:29:00,5.63297,5.63374,5.63091,5.63119,14000000.0
2009-04-16 04:30:00,5.63027,5.63202,5.63009,5.63202,11000000.0
2009-04-16 04:31:00,5.6325,5.63307,5.63106,5.63113,15000000.0
2009-04-16 04:32:00,5.63133,5.63189,5.63032,5.63073,17000000.0
2009-04-16 04:33:00,5.63053,5.63127,5.62901,5.62901,14000000.0
2009-04-16 04:34:00,5.629,5.63082,5.6288,5.63,9000000.0
2009-04-16 04:35:00,5.63029,5.63053,5.62796,5.63003,12000000.0
2009-04-16 04:36:00,5.62886,5.63073,5.62803,5.63073,12000000.0
2009-04-16 04:37:00,5.63204,5.63484,5.6314,5.63261,12000000.0
2009-04-16 04:38:00,5.63341,5.63471,5.63296,5.6337,11000000.0
2009-04-16 04:39:00,5.63295,5.63471,5.63295,5.63438,17000000.0
2009-04-16 04:40:00,5.6336,5.63776,5.6336,5.636,9000000.0
2009-04-16 04:41:00,5.63744,5.63744,5.63477,5.63539,10000000.0
2009-04-16 04:42:00,5.63589,5.636,5.63413,5.63413,8000000.0
2009-04-16 04:43:00,5.63576,5.63628,5.63436,5.63608,18000000.0
2009-04-16 04:44:00,5.63636,5.63792,5.63418,5.63792,9000000.0
2009-04-16 04:45:00,5.63834,5.63834,5.63654,5.63749,9000000.0
2009-04-16 04:46:00,5.6358,5.6359,5.63318,5.63479,16000000.0
2009-04-16 04:47:00,5.6356,5.63633,5.63441,5.63522,12000000.0
2009-04-16 04:48:00,5.63482,5.63511,5.63374,5.63459,10000000.0
2009-04-16 04:49:00,5.63454,5.63545,5.6342,5.63467,16000000.0
2009-04-16 04:50:00,5.63504,5.63504,5.63343,5.63407,16000000.0
2009-04-16 04:51:00,5.63206,5.63377,5.63162,5.63174,20000000.0
2009-04-16 04:52:00,5.6342,5.63475,5.63316,5.63402,13000000.0
2009-04-16 04:53:00,5.63417,5.63524,5.63318,5.6348,11000000.0
2009-04-16 04:54:00,5.63586,5.63702,5.63544,5.63634,11000000.0
2009-04-16 04:55:00,5.63576,5.63637,5.63338,5.63364,12000000.0
2009-04-16 04:56:00,5.63309,5.63494,5.63273,5.63306,16000000.0
2009-04-16 04:57:00,5.63455,5.63455,5.63323,5.63339,7000000.0
2009-04-16 04:58:00,5.63273,5.63455,5.63273,5.6343,13000000.0
2009-04-16 04:59:00,5.63351,5.63599,5.63351,5.63419,17000000.0
2009-04-16 05:00:00,5.63396,5.63496,5.63373,5.63449,10000000.0
2009-04-16 05:01:00,5.63479,5.63608,5.63452,5.63527,13000000.0
2009-04-16 05:02:00,5.63513,5.63532,5.63391,5.63391,18000000.0
2009-04-16 05:03:00,5.63433,5.63565,5.63418,5.63529,9000000.0
2009-04-16 05:04:00,5.63571,5.63649,5.63465,5.63543,12000000.0
2009-04-16 05:05:00,5.63512,5.63622,5.63446,5.63488,10000000.0
2009-04-16 05:06:00,5.63381,5.63413,5.63157,5.63252,20000000.0
2009-04-16 05:07:00,5.63342,5.63356,5.63201,5.63233,10000000.0
2009-04-16 05:08:00,5.63325,5.63332,5.63265,5.63311,17000000.0
2009-04-16 05:09:00,5.63223,5.63361,5.63029,5.63153,15000000.0
2009-04-16 05:10:00,5.63039,5.63097,5.6295,5.62965,10000000.0
2009-04-16 05:11:00,5.63146,5.63295,5.63029,5.63049,16000000.0
2009-04-16 05:12:00,5.6308,5.63184,5.63071,5.63081,7000000.0
2009-04-16 05:13:00,5.63127,5.63165,5.62993,5.63033,12000000.0
2009-04-16 05:14:00,5.63059,5.63169,5.62953,5.63143,14000000.0
2009-04-16 05:15:00,5.63007,5.63216,5.62966,5.63121,16000000.0
2009-04-16 05:16:00,5.63078,5.63215,5.63078,5.63163,15000000.0
2009-04-16 05:17:00,5.63214,5.63214,5.63119,5.63199,10000000.0
2009-04-16 05:18:00,5.63171,5.63241,5.63077,5.63119,13000000.0
2009-04-16 05:19:00,5.63188,5.63228,5.63004,5.63062,13000000.0
2009-04-16 05:20:00,5.63002,5.63043,5.62917,5.63035,20000000.0
2009-04-16 05:21:00,5.63016,5.63151,5.62978,5.63062,9000000.0
2009-04-16 05:22:00,5.63099,5.63128,5.62969,5.63095,17000000.0
2009-04-16 05:23:00,5.63082,5.63129,5.62992,5.63086,14000000.0
2009-04-16 05:24:00,5.62985,5.63151,5.62922,5.63151,19000000.0
2009-04-16 05:25:00,5.63003,5.63222,5.63003,5.63046,13000000.0
2009-04-16 05:26:00,5.63125,5.63187,5.63039,5.63142,13000000.0
2009-04-16 05:27:00,5.63153,5.63153,5.63017,5.63091,13000000.0
2009-04-16 05:28:00,5.63101,5.63103,5.63008,5.63014,10000000.0
2009-04-16 05:29:00,5.63065,5.63065,5.62771,5.628,17000000.0
2009-04-16 05:30:00,5.62915,5.6311,5.62866,5.62997,21000000.0
2009-04-16 05:31:00,5.63077,5.63096,5.62978,5.63009,13000000.0
2009-04-16 05:32:00,5.63045,5.63045,5.62618,5.62802,16000000.0
2009-04-16 05:33:00,5.62734,5.62783,5.62518,5.62586,13000000.0
2009-04-16 05:34:00,5.62586,5.62713,5.62534,5.62658,13000000.0
2009-04-16 05:35:00,5.62567,5.62721,5.6249,5.62632,14000000.0
2009-04-16 05:36:00,5.6263,5.62703,5.6252,5.62681,18000000.0
2009-04-16 05:37:00,5.62688,5.62791,5.62575,5.62676,12000000.0
2009-04-16 05:38:00,5.6255,5.62669,5.62516,5.62516,13000000.0
2009-04-16 05:39:00,5.6252,5.62738,5.6252,5.62607,21000000.0
2009-04-16 05:40:00,5.62678,5.62738,5.6263,5.62691,14000000.0
2009-04-16 05:41:00,5.62626,5.62744,5.6254,5.62744,13000000.0
2009-04-16 05:42:00,5.62693,5.62693,5.62501,5.62505,8000000.0
2009-04-16 05:43:00,5.62578,5.62775,5.62554,5.62607,13000000.0
2009-04-16 05:44:00,5.62792,5.62958,5.62735,5.62861,13000000.0
2009-04-16 05:45:00,5.62931,5.62998,5.62796,5.62947,24000000.0
2009-04-16 05:46:00,5.62916,5.62985,5.62817,5.6288,14000000.0
2009-04-16 05:47:00,5.63019,5.63019,5.62841,5.62841,11000000.0
2009-04-16 05:48:00,5.62948,5.63184,5.62948,5.63171,18000000.0
2009-04-16 05:49:00,5.63043,5.63161,5.62982,5.63073,10000000.0
2009-04-16 05:50:00,5.62995,5.6306,5.62945,5.62978,10000000.0
2009-04-16 05:51:00,5.62971,5.63028,5.62916,5.62988,11000000.0
2009-04-16 05:52:00,5.6305,5.63152,5.62968,5.63033,19000000.0
2009-04-16 05:53:00,5.63211,5.63211,5.62952,5.62971,15000000.0
2009-04-16 05:54:00,5.63107,5.63157,5.6304,5.6304,7000000.0
2009-04-16 05:55:00,5.63064,5.63126,5.62972,5.6311,12000000.0
2009-04-16 05:56:00,5.63004,5.63143,5.6295,5.62991,16000000.0
2009-04-16 05:57:00,5.62963,5.63065,5.62933,5.62933,11000000.0
2009-04-16 05:58:00,5.63012,5.63069,5.62958,5.62999,22000000.0
2009-04-16 05:59:00,5.63064,5.63064,5.62933,5.62949,9000000.0
2009-04-16 06:00:00,5.62804,5.6294,5.62787,5.62863,17000000.0
2009-04-16 06:01:00,5.62899,5.63018,5.62716,5.62976,18000000.0
2009-04-16 06:02:00,5.63103,5.63103,5.6286,5.62917,18000000.0
2009-04-16 06:03:00,5.63032,5.63032,5.62845,5.62987,16000000.0
2009-04-16 06:04:00,5.62986,5.62986,5.6265,5.6265,8000000.0
2009-04-16 06:05:00,5.62745,5.62781,5.62525,5.62525,10000000.0
2009-04-16 06:06:00,5.62618,5.62618,5.62354,5.62469,27000000.0
2009-04-16 06:07:00,5.62552,5.62636,5.62471,5.62551,17000000.0
2009-04-16 06:08:00,5.62571,5.62721,5.62563,5.62668,14000000.0
2009-04-16 06:09:00,5.6273,5.62794,5.62653,5.62666,13000000.0
2009-04-16 06:10:00,5.62699,5.63004,5.62699,5.62965,14000000.0
2009-04-16 06:11:00,5.63059,5.63121,5.62878,5.62893,16000000.0
2009-04-16 06:12:00,5.63004,5.63071,5.62868,5.63032,17000000.0
2009-04-16 06:13:00,5.63106,5.63143,5.62932,5.63028,14000000.0
2009-04-16 06:14:00,5.62926,5.63167,5.62926,5.62937,12000000.0
2009-04-16 06:15:00,5.63039,5.63111,5.6291,5.62975,13000000.0
2009-04-16 06:16:00,5.62997,5.63041,5.6285,5.62957,14000000.0
2009-04-16 06:17:00,5.62927,5.63051,5.62925,5.63046,11000000.0
2009-04-16 06:18:00,5.63025,5.63083,5.62915,5.62915,12000000.0
2009-04-16 06:19:00,5.62915,5.63066,5.62915,5.62931,19000000.0
2009-04-16 06:20:00,5.62959,5.63021,5.62903,5.6293,11000000.0
2009-04-16 06:21:00,5.63044,5.63064,5.62953,5.62973,9000000.0
2009-04-16 06:22:00,5.62888,5.63041,5.62875,5.62882,22000000.0
2009-04-16 06:23:00,5.62788,5.62846,5.62663,5.62667,18000000.0
2009-04-16 06:24:00,5.62821,5.63034,5.62821,5.62863,8000000.0
2009-04-16 06:25:00,5.62863,5.62891,5.62778,5.62841,9000000.0
2009-04-16 06:26:00,5.62865,5.62935,5.62788,5.62853,13000000.0
2009-04-16 06:27:00,5.62917,5.63055,5.62831,5.62855,15000000.0
2009-04-16 06:28:00,5.63029,5.63048,5.62838,5.62935,18000000.0
2009-04-16 06:29:00,5.63041,5.63195,5.62965,5.63195,16000000.0
2009-04-16 06:30:00,5.6314,5.6319,5.63062,5.63112,10000000.0
2009-04-16 06:31:00,5.63157,5.63294,5.6314,5.63159,13000000.0
2009-04-16 06:32:00,5.63144,5.63226,5.63125,5.63163,10000000.0
2009-04-16 06:33:00,5.63281,5.63362,5.63203,5.63291,10000000.0
2009-04-16 06:34:00,5.6332,5.6339,5.63163,5.63328,15000000.0
2009-04-16 06:35:00,5.63272,5.63348,5.63239,5.63292,13000000.0
2009-04-16 06:36:00,5.63315,5.63386,5.63246,5.63306,23000000.0
2009-04-16 06:37:00,5.63323,5.63487,5.63309,5.63437,11000000.0
2009-04-16 06:38:00,5.6337,5.63603,5.6337,5.63455,17000000.0
2009-04-16 06:39:00,5.63593,5.63593,5.63512,5.63512,8000000.0
2009-04-16 06:40:00,5.63547,5.6369,5.63457,5.63509,15000000.0
2009-04-16 06:41:00,5.63577,5.63577,5.63226,5.63335,15000000.0
2009-04-16 06:42:00,5.6334,5.63437,5.63315,5.63355,16000000.0
2009-04-16 06:43:00,5.63331,5.63597,5.63275,5.63516,12000000.0
2009-04-16 06:44:00,5.63577,5.63621,5.63447,5.63481,13000000.0
2009-04-16 06:45:00,5.63521,5.6367,5.63473,5.63509,14000000.0
2009-04-16 06:46:00,5.6359,5.63642,5.63465,5.63567,12000000.0
2009-04-16 06:47:00,5.63474,5.63598,5.6347,5.63563,11000000.0
2009-04-16 06:48:00,5.63579,5.63694,5.6346,5.63694,15000000.0
2009-04-16 06:49:00,5.63676,5.63699,5.63505,5.63505,17000000.0
2009-04-16 06:50:00,5.63609,5.63664,5.63531,5.63539,13000000.0
2009-04-16 06:51:00,5.63608,5.63657,5.63488,5.63511,8000000.0
2009-04-16 06:52:00,5.63698,5.63989,5.63592,5.63905,14000000.0
2009-04-16 06:53:00,5.63992,5.63992,5.63696,5.63942,13000000.0
2009-04-16 06:54:00,5.6389,5.64046,5.63867,5.63966,8000000.0
2009-04-16 06:55:00,5.63786,5.63893,5.63746,5.63823,10000000.0
2009-04-16 06:56:00,5.63868,5.63868,5.63728,5.63768,11000000.0
2009-04-16 06:57:00,5.63648,5.63817,5.63611,5.63754,17000000.0
2009-04-16 06:58:00,5.63731,5.6387,5.6367,5.6377,12000000.0
2009-04-16 06:59:00,5.63748,5.63872,5.63633,5.63637,14000000.0
2009-04-16 07:00:00,5.63548,5.63733,5.63548,5.6363,11000000.0
2009-04-16 07:01:00,5.63692,5.6373,5.63618,5.63709,10000000.0
2009-04-16 07:02:00,5.63609,5.63683,5.63526,5.63572,14000000.0
2009-04-16 07:03:00,5.63515,5.63542,5.63312,5.63312,7000000.0
2009-04-16 07:04:00,5.63368,5.63484,5.63323,5.63339,16000000.0
2009-04-16 07:05:00,5.63502,5.63588,5.63393,5.63438,15000000.0
2009-04-16 07:06:00,5.63468,5.63627,5.63458,5.63566,16000000.0
2009-04-16 07:07:00,5.63491,5.63545,5.6334,5.63449,12000000.0
2009-04-16 07:08:00,5.63501,5.63578,5.63447,5.63507,8000000.0
2009-04-16 07:09:00,5.63575,5.63583,5.63467,5.63509,8000000.0
2009-04-16 07:10:00,5.63528,5.63537,5.63395,5.63416,16000000.0
2009-04-16 07:11:00,5.63457,5.63609,5.63443,5.63609,17000000.0
2009-04-16 07:12:00,5.63508,5.63645,5.63474,5.63545,20000000.0
2009-04-16 07:13:00,5.63581,5.63649,5.6347,5.63557,18000000.0
2009-04-16 07:14:00,5.63658,5.63705,5.63582,5.63672,11000000.0
2009-04-16 07:15:00,5.63685,5.63685,5.63548,5.63626,18000000.0
2009-04-16 07:16:00,5.63607,5.63695,5.63505,5.63505,18000000.0
2009-04-16 07:17:00,5.636,5.636,5.63363,5.63363,12000000.0
2009-04-16 07:18:00,5.63455,5.63571,5.63353,5.63417,18000000.0
2009-04-16 07:19:00,5.63542,5.63692,5.63426,5.6356,14000000.0
2009-04-16 07:20:00,5.63611,5.63795,5.63552,5.6359,18000000.0
2009-04-16 07:21:00,5.63727,5.63894,5.63633,5.63871,13000000.0
2009-04-16 07:22:00,5.63849,5.63968,5.638,5.63906,14000000.0
2009-04-16 07:23:00,5.64003,5.64003,5.6375,5.63871,15000000.0
2009-04-16 07:24:00,5.63999,5.64025,5.63877,5.63877,16000000.0
2009-04-16 07:25:00,5.63916,5.63995,5.63772,5.63772,15000000.0
2009-04-16 07:26:00,5.63824,5.63911,5.637,5.637,13000000.0
2009-04-16 07:27:00,5.63823,5.6388,5.6366,5.63774,12000000.0
2009-04-16 07:28:00,5.63786,5.63786,5.63594,5.63594,22000000.0
2009-04-16 07:29:00,5.63654,5.63825,5.63598,5.63788,16000000.0
2009-04-16 07:30:00,5.63811,5.64187,5.63811,5.64057,14000000.0
2009-04-16 07:31:00,5.6412,5.64299,5.64098,5.64098,13000000.0
2009-04-16 07:32:00,5.6418,5.64234,5.63984,5.63984,9000000.0
2009-04-16 07:33:00,5.64261,5.64447,5.6419,5.64337,7000000.0
2009-04-16 07:34:00,5.64421,5.6459,5.64307,5.64451,18000000.0
2009-04-16 07:35:00,5.64372,5.64438,5.64266,5.64346,9000000.0
2009-04-16 07:36:00,5.64336,5.64484,5.64271,5.6443,13000000.0
2009-04-16 07:37:00,5.6437,5.64473,5.64325,5.64368,11000000.0
2009-04-16 07:38:00,5.64393,5.64469,5.64305,5.64469,11000000.0
2009-04-16 07:39:00,5.64438,5.64788,5.64438,5.64788,19000000.0
2009-04-16 07:40:00,5.64719,5.64851,5.64628,5.64851,11000000.0
2009-04-16 07:41:00,5.64918,5.64973,5.64739,5.64744,7000000.0
2009-04-16 07:42:00,5.6483,5.6489,5.64724,5.6473,13000000.0
2009-04-16 07:43:00,5.64684,5.64684,5.64553,5.64663,14000000.0
2009-04-16 07:44:00,5.64671,5.64698,5.64596,5.64666,10000000.0
2009-04-16 07:45:00,5.64643,5.64788,5.64581,5.6478,8000000.0
2009-04-16 07:46:00,5.6467,5.64723,5.64518,5.64573,13000000.0
2009-04-16 07:47:00,5.64617,5.64668,5.64452,5.64471,15000000.0
2009-04-16 07:48:00,5.64524,5.64621,5.64486,5.64486,13000000.0
2009-04-16 07:49:00,5.64564,5.64564,5.64458,5.64528,10000000.0
2009-04-16 07:50:00,5.64546,5.64675,5.64436,5.6451,17000000.0
2009-04-16 07:51:00,5.64489,5.64511,5.64375,5.64428,16000000.0
2009-04-16 07:52:00,5.6449,5.64532,5.64365,5.64465,13000000.0
2009-04-16 07:53:00,5.64429,5.64454,5.64271,5.64328,10000000.0
2009-04-16 07:54:00,5.64218,5.64427,5.64218,5.64316,11000000.0
2009-04-16 07:55:00,5.64235,5.64341,5.6423,5.64269,12000000.0
2009-04-16 07:56:00,5.64328,5.64328,5.64102,5.64178,13000000.0
2009-04-16 07:57:00,5.63985,5.64113,5.63957,5.64113,8000000.0
2009-04-16 07:58:00,5.641,5.64389,5.641,5.64389,14000000.0
2009-04-16 07:59:00,5.64255,5.64501,5.64246,5.64501,15000000.0
2009-04-16 08:00:00,5.64475,5.64504,5.64312,5.64312,10000000.0
2009-04-16 08:01:00,5.64392,5.64431,5.64119,5.6427,13000000.0
2009-04-16 08:02:00,5.64147,5.6423,5.64027,5.64098,14000000.0
2009-04-16 08:03:00,5.64276,5.64354,5.64133,5.64267,12000000.0
2009-04-16 08:04:00,5.64278,5.64337,5.64167,5.64267,16000000.0
2009-04-16 08:05:00,5.64267,5.64338,5.64117,5.64123,14000000.0
2009-04-16 08:06:00,5.64185,5.64185,5.64047,5.64114,19000000.0
2009-04-16 08:07:00,5.64125,5.64127,5.64004,5.64029,19000000.0
2009-04-16 08:08:00,5.64189,5.64216,5.64082,5.64103,11000000.0
2009-04-16 08:09:00,5.64163,5.64183,5.64048,5.64183,10000000.0
2009-04-16 08:10:00,5.64134,5.64134,5.63914,5.63956,16000000.0
2009-04-16 08:11:00,5.63877,5.63905,5.63769,5.63797,9000000.0
2009-04-16 08:12:00,5.63881,5.63881,5.63738,5.63834,10000000.0
2009-04-16 08:13:00,5.63856,5.63871,5.63679,5.63679,11000000.0
2009-04-16 08:14:00,5.63759,5.63837,5.63653,5.63677,12000000.0
2009-04-16 08:15:00,5.6374,5.63887,5.6372,5.63873,15000000.0
2009-04-16 08:16:00,5.63903,5.63969,5.63751,5.6392,14000000.0
2009-04-16 08:17:00,5.63972,5.63987,5.63892,5.63944,10000000.0
2009-04-16 08:18:00,5.64023,5.64023,5.63781,5.63781,9000000.0
2009-04-16 08:19:00,5.63883,5.63911,5.63771,5.63911,11000000.0
2009-04-16 08:20:00,5.63865,5.63877,5.63708,5.63829,11000000.0
2009-04-16 08:21:00,5.63817,5.6386,5.63669,5.63824,20000000.0
2009-04-16 08:22:00,5.63748,5.63774,5.63533,5.63598,8000000.0
2009-04-16 08:23:00,5.63566,5.63576,5.63372,5.63396,12000000.0
2009-04-16 08:24:00,5.63564,5.63668,5.63426,5.63668,13000000.0
2009-04-16 08:25:00,5.63548,5.63622,5.63459,5.63485,12000000.0
2009-04-16 08:26:00,5.63653,5.63732,5.63571,5.63731,13000000.0
2009-04-16 08:27:00,5.6371,5.63718,5.63559,5.63655,11000000.0
2009-04-16 08:28:00,5.63599,5.63638,5.63501,5.63625,8000000.0
2009-04-16 08:29:00,5.63484,5.63578,5.63351,5.63483,12000000.0
2009-04-16 08:30:00,5.63407,5.6349,5.63268,5.6349,11000000.0
2009-04-16 08:31:00,5.63521,5.63644,5.63471,5.63644,10000000.0
2009-04-16 08:32:00,5.63659,5.63799,5.63532,5.63775,13000000.0
2009-04-16 08:33:00,5.63864,5.63957,5.63741,5.63957,11000000.0
2009-04-16 08:34:00,5.63911,5.64028,5.63833,5.63915,17000000.0
2009-04-16 08:35:00,5.63915,5.64124,5.63915,5.64124,11000000.0
2009-04-16 08:36:00,5.63968,5.64021,5.63901,5.63983,10000000.0
2009-04-16 08:37:00,5.63945,5.64018,5.63926,5.63926,9000000.0
2009-04-16 08:38:00,5.63948,5.6398,5.63773,5.63802,18000000.0
2009-04-16 08:39:00,5.63982,5.64023,5.63875,5.63998,8000000.0
2009-04-16 08:40:00,5.64039,5.64152,5.63968,5.64106,7000000.0
2009-04-16 08:41:00,5.64111,5.64111,5.63837,5.64062,16000000.0
2009-04-16 08:42:00,5.64149,5.64292,5.6401,5.64244,14000000.0
2009-04-16 08:43:00,5.64225,5.64332,5.64124,5.64311,12000000.0
2009-04-16 08:44:00,5.64379,5.64379,5.64225,5.64346,9000000.0
2009-04-16 08:45:00,5.6445,5.64519,5.64331,5.64346,18000000.0
2009-04-16 08:46:00,5.6445,5.64564,5.64376,5.64554,14000000.0
2009-04-16 08:47:00,5.64436,5.64526,5.64362,5.64453,18000000.0
2009-04-16 08:48:00,5.64421,5.64504,5.64244,5.64407,12000000.0
2009-04-16 08:49:00,5.64375,5.64406,5.64252,5.64384,14000000.0
2009-04-16 08:50:00,5.64353,5.64367,5.64219,5.64277,16000000.0
2009-04-16 08:51:00,5.64257,5.64469,5.64231,5.64469,21000000.0
2009-04-16 08:52:00,5.64409,5.64576,5.64196,5.64377,20000000.0
2009-04-16 08:53:00,5.64359,5.64401,5.64255,5.64387,7000000.0
2009-04-16 08:54:00,5.64316,5.64585,5.64316,5.64445,17000000.0
2009-04-16 08:55:00,5.64605,5.64741,5.64514,5.64659,12000000.0
2009-04-16 08:56:00,5.64556,5.64729,5.64556,5.64659,17000000.0
2009-04-16 08:57:00,5.6466,5.64732,5.64515,5.64653,16000000.0
2009-04-16 08:58:00,5.64547,5.64669,5.64419,5.6456,12000000.0
2009-04-16 08:59:00,5.64698,5.64864,5.64568,5.64786,13000000.0
2009-04-16 09:00:00,5.64917,5.64936,5.64695,5.64844,17000000.0
2009-04-16 09:01:00,5.64888,5.64957,5.64787,5.64808,13000000.0
2009-04-16 09:02:00,5.64814,5.64866,5.64753,5.64784,8000000.0
2009-04-16 09:03:00,5.64986,5.64986,5.64813,5.64921,16000000.0
2009-04-16 09:04:00,5.6491,5.65069,5.64833,5.64953,8000000.0
2009-04-16 09:05:00,5.64915,5.65014,5.64834,5.65014,11000000.0
2009-04-16 09:06:00,5.64994,5.65112,5.64956,5.65082,10000000.0
2009-04-16 09:07:00,5.64993,5.65208,5.64993,5.65114,10000000.0
2009-04-16 09:08:00,5.65225,5.65364,5.65096,5.65364,19000000.0
2009-04-16 09:09:00,5.6532,5.65343,5.65083,5.65243,16000000.0
2009-04-16 09:10:00,5.65076,5.65135,5.64962,5.65055,8000000.0
2009-04-16 09:11:00,5.65045,5.65057,5.64853,5.64927,11000000.0
2009-04-16 09:12:00,5.65026,5.65029,5.64828,5.64834,16000000.0
2009-04-16 09:13:00,5.65074,5.65135,5.64986,5.65007,15000000.0
2009-04-16 09:14:00,5.64996,5.65004,5.64774,5.64912,17000000.0
2009-04-16 09:15:00,5.64698,5.64871,5.64689,5.64803,12000000.0
2009-04-16 09:16:00,5.64712,5.6483,5.64612,5.64765,14000000.0
2009-04-16 09:17:00,5.64745,5.64909,5.64735,5.64808,14000000.0
2009-04-16 09:18:00,5.6505,5.65153,5.64846,5.6486,18000000.0
2009-04-16 09:19:00,5.64852,5.64926,5.64682,5.64802,14000000.0
2009-04-16 09:20:00,5.64783,5.64819,5.64624,5.64739,18000000.0
2009-04-16 09:21:00,5.64666,5.64736,5.64532,5.64532,17000000.0
2009-04-16 09:22:00,5.64518,5.64689,5.64486,5.6449,13000000.0
2009-04-16 09:23:00,5.64616,5.64662,5.64371,5.64371,12000000.0
2009-04-16 09:24:00,5.64558,5.64592,5.64435,5.64435,14000000.0
2009-04-16 09:25:00,5.6448,5.64506,5.64369,5.64506,9000000.0
2009-04-16 09:26:00,5.64456,5.64561,5.64384,5.64493,13000000.0
2009-04-16 09:27:00,5.64444,5.64602,5.6431,5.64501,13000000.0
2009-04-16 09:28:00,5.64391,5.64579,5.64327,5.64437,19000000.0
2009-04-16 09:29:00,5.64509,5.64509,5.64134,5.6433,14000000.0
2009-04-16 09:30:00,5.64298,5.64472,5.64199,5.64346,15000000.0
2009-04-16 09:31:00,5.64451,5.64499,5.64384,5.64411,11000000.0
2009-04-16 09:32:00,5.6451,5.64565,5.64339,5.64565,16000000.0
2009-04-16 09:33:00,5.64642,5.64664,5.64496,5.64496,9000000.0
2009-04-16 09:34:00,5.64702,5.64771,5.6458,5.64757,18000000.0
2009-04-16 09:35:00,5.64744,5.64825,5.64667,5.64786,14000000.0
2009-04-16 09:36:00,5.64989,5.65082,5.64849,5.65023,16000000.0
2009-04-16 09:37:00,5.65019,5.65073,5.64819,5.64945,20000000.0
2009-04-16 09:38:00,5.65012,5.65077,5.64855,5.64998,19000000.0
2009-04-16 09:39:00,5.64986,5.64986,5.64857,5.64969,16000000.0
2009-04-16 09:40:00,5.6499,5.65135,5.64857,5.65135,12000000.0
2009-04-16 09:41:00,5.65153,5.65318,5.65109,5.65254,18000000.0
2009-04-16 09:42:00,5.65241,5.65373,5.65143,5.65302,16000000.0
2009-04-16 09:43:00,5.65209,5.65314,5.64907,5.65141,15000000.0
2009-04-16 09:44:00,5.6516,5.6516,5.64892,5.64987,13000000.0
2009-04-16 09:45:00,5.6508,5.6512,5.64895,5.65039,13000000.0
2009-04-16 09:46:00,5.6506,5.6506,5.64846,5.64968,17000000.0
2009-04-16 09:47:00,5.64925,5.65117,5.64863,5.6508,13000000.0
2009-04-16 09:48:00,5.65112,5.65112,5.64869,5.65092,16000000.0
2009-04-16 09:49:00,5.65065,5.65272,5.64981,5.65193,17000000.0
2009-04-16 09:50:00,5.65209,5.65232,5.65026,5.6512,12000000.0
2009-04-16 09:51:00,5.65224,5.6523,5.65038,5.65177,16000000.0
2009-04-16 09:52:00,5.6512,5.65481,5.651,5.65481,16000000.0
2009-04-16 09:53:00,5.65661,5.65775,5.65442,5.65775,15000000.0
2009-04-16 09:54:00,5.65754,5.65754,5.65402,5.65481,15000000.0
2009-04-16 09:55:00,5.65457,5.65457,5.65267,5.65343,15000000.0
2009-04-16 09:56:00,5.65257,5.65299,5.65024,5.65139,17000000.0
2009-04-16 09:57:00,5.65053,5.65267,5.65053,5.652,12000000.0
2009-04-16 09:58:00,5.65264,5.65367,5.65156,5.65217,14000000.0
2009-04-16 09:59:00,5.65204,5.65263,5.651,5.651,10000000.0
2009-04-16 10:00:00,5.65214,5.65233,5.65108,5.65185,11000000.0
2009-04-16 10:01:00,5.65254,5.65456,5.652,5.65456,24000000.0
2009-04-16 10:02:00,5.65537,5.65545,5.65378,5.65545,14000000.0
2009-04-16 10:03:00,5.65526,5.65588,5.65379,5.65479,16000000.0
2009-04-16 10:04:00,5.65488,5.65494,5.65148,5.65324,10000000.0
2009-04-16 10:05:00,5.65152,5.65297,5.65139,5.65291,10000000.0
2009-04-16 10:06:00,5.65249,5.65289,5.65147,5.65147,9000000.0
2009-04-16 10:07:00,5.65232,5.65303,5.65156,5.6524,11000000.0
2009-04-16 10:08:00,5.6516,5.65229,5.65097,5.6521,9000000.0
2009-04-16 10:09:00,5.65167,5.65321,5.65102,5.65191,11000000.0
2009-04-16 10:10:00,5.65189,5.65189,5.64943,5.65019,15000000.0
2009-04-16 10:11:00,5.65043,5.65211,5.65013,5.65145,16000000.0
2009-04-16 10:12:00,5.65134,5.65196,5.64876,5.64979,19000000.0
2009-04-16 10:13:00,5.65117,5.65147,5.6498,5.65081,9000000.0
2009-04-16 10:14:00,5.64975,5.65019,5.6489,5.64961,11000000.0
2009-04-16 10:15:00,5.64995,5.64995,5.64757,5.64824,8000000.0
2009-04-16 10:16:00,5.64881,5.64952,5.64744,5.64866,17000000.0
2009-04-16 10:17:00,5.64822,5.64882,5.64732,5.64758,16000000.0
2009-04-16 10:18:00,5.64797,5.64891,5.64713,5.64783,16000000.0
2009-04-16 10:19:00,5.64793,5.64931,5.64746,5.64827,17000000.0
2009-04-16 10:20:00,5.64886,5.64886,5.64653,5.64675,16000000.0
2009-04-16 10:21:00,5.64767,5.64825,5.64701,5.64746,7000000.0
2009-04-16 10:22:00,5.64896,5.64926,5.64702,5.64926,10000000.0
2009-04-16 10:23:00,5.64771,5.64955,5.64743,5.6477,14000000.0
2009-04-16 10:24:00,5.64748,5.64906,5.64701,5.64782,13000000.0
2009-04-16 10:25:00,5.64748,5.64872,5.64713,5.64794,12000000.0
2009-04-16 10:26:00,5.64824,5.6483,5.64644,5.64761,11000000.0
2009-04-16 10:27:00,5.6479,5.64887,5.64664,5.64887,13000000.0
2009-04-16 10:28:00,5.64773,5.64844,5.64517,5.64654,13000000.0
2009-04-16 10:29:00,5.64508,5.64601,5.64435,5.64546,11000000.0
2009-04-16 10:30:00,5.64606,5.64631,5.64476,5.64562,9000000.0
2009-04-16 10:31:00,5.64505,5.64558,5.64405,5.64455,16000000.0
2009-04-16 10:32:00,5.64512,5.64674,5.64512,5.64666,9000000.0
2009-04-16 10:33:00,5.64742,5.64742,5.64513,5.64714,12000000.0
2009-04-16 10:34:00,5.64747,5.6478,5.64606,5.6478,11000000.0
2009-04-16 10:35:00,5.64708,5.64797,5.64637,5.64734,17000000.0
2009-04-16 10:36:00,5.64731,5.64755,5.64625,5.64625,10000000.0
2009-04-16 10:37:00,5.64809,5.64813,5.64639,5.64731,15000000.0
2009-04-16 10:38:00,5.64818,5.64923,5.64691,5.64691,17000000.0
2009-04-16 10:39:00,5.64788,5.64915,5.64679,5.64862,13000000.0
2009-04-16 10:40:00,5.64851,5.64851,5.64667,5.64728,10000000.0
2009-04-16 10:41:00,5.64749,5.64956,5.64726,5.64956,15000000.0
2009-04-16 10:42:00,5.64909,5.6496,5.64733,5.64839,12000000.0
2009-04-16 10:43:00,5.64858,5.64939,5.64741,5.6491,13000000.0
2009-04-16 10:44:00,5.64928,5.64966,5.6478,5.64884,12000000.0
2009-04-16 10:45:00,5.64809,5.64809,5.64597,5.64704,13000000.0
2009-04-16 10:46:00,5.64794,5.64867,5.64666,5.64727,13000000.0
2009-04-16 10:47:00,5.64795,5.64795,5.64695,5.64712,7000000.0
2009-04-16 10:48:00,5.64642,5.64814,5.64526,5.64751,12000000.0
2009-04-16 10:49:00,5.64641,5.64815,5.64597,5.64755,10000000.0
2009-04-16 10:50:00,5.64623,5.64796,5.64531,5.64603,14000000.0
2009-04-16 10:51:00,5.64751,5.64817,5.64658,5.64784,11000000.0
2009-04-16 10:52:00,5.64803,5.64905,5.64704,5.64776,20000000.0
2009-04-16 10:53:00,5.64758,5.64923,5.6474,5.64923,9000000.0
2009-04-16 10:54:00,5.64906,5.64939,5.64749,5.64925,18000000.0
2009-04-16 10:55:00,5.64988,5.65117,5.6486,5.65117,10000000.0
2009-04-16 10:56:00,5.65147,5.6515,5.64985,5.64997,11000000.0
2009-04-16 10:57:00,5.65028,5.65079,5.64943,5.65079,8000000.0
2009-04-16 10:58:00,5.64888,5.65049,5.64817,5.65049,10000000.0
2009-04-16 10:59:00,5.64901,5.65089,5.64885,5.65089,10000000.0
2009-04-16 11:00:00,5.65085,5.65085,5.64854,5.64964,15000000.0
2009-04-16 11:01:00,5.64941,5.64992,5.6483,5.64853,12000000.0
2009-04-16 11:02:00,5.64918,5.64994,5.64885,5.64974,8000000.0
2009-04-16 11:03:00,5.65124,5.65148,5.6499,5.65136,11000000.0
2009-04-16 11:04:00,5.65193,5.6541,5.65093,5.6535,15000000.0
2009-04-16 11:05:00,5.65468,5.65606,5.65344,5.65568,17000000.0
2009-04-16 11:06:00,5.65643,5.65916,5.65608,5.65752,12000000.0
2009-04-16 11:07:00,5.65595,5.65746,5.65495,5.65746,11000000.0
2009-04-16 11:08:00,5.6567,5.65762,5.65519,5.65671,22000000.0
2009-04-16 11:09:00,5.65619,5.65622,5.65417,5.65594,9000000.0
2009-04-16 11:10:00,5.65541,5.65611,5.65347,5.65454,16000000.0
2009-04-16 11:11:00,5.65409,5.65409,5.65264,5.65311,7000000.0
2009-04-16 11:12:00,5.65253,5.65329,5.65124,5.65229,15000000.0
2009-04-16 11:13:00,5.65441,5.65497,5.65377,5.65379,11000000.0
2009-04-16 11:14:00,5.65455,5.65455,5.6519,5.65195,18000000.0
2009-04-16 11:15:00,5.65243,5.65432,5.65231,5.65432,11000000.0
2009-04-16 11:16:00,5.65373,5.65454,5.6531,5.65416,13000000.0
2009-04-16 11:17:00,5.65453,5.6551,5.65356,5.65437,13000000.0
2009-04-16 11:18:00,5.65555,5.65726,5.65432,5.65726,9000000.0
2009-04-16 11:19:00,5.65571,5.65731,5.65271,5.65369,17000000.0
2009-04-16 11:20:00,5.65409,5.65448,5.65284,5.65293,14000000.0
2009-04-16 11:21:00,5.65419,5.65477,5.65296,5.65382,14000000.0
2009-04-16 11:22:00,5.65462,5.65462,5.6515,5.65298,22000000.0
2009-04-16 11:23:00,5.65109,5.65471,5.65109,5.65471,8000000.0
2009-04-16 11:24:00,5.65478,5.65496,5.65275,5.65482,18000000.0
2009-04-16 11:25:00,5.65387,5.65445,5.65284,5.65376,9000000.0
2009-04-16 11:26:00,5.65435,5.65656,5.65345,5.65595,15000000.0
2009-04-16 11:27:00,5.65646,5.65706,5.65518,5.65518,10000000.0
2009-04-16 11:28:00,5.65671,5.65738,5.65539,5.6559,13000000.0
2009-04-16 11:29:00,5.65642,5.66201,5.65642,5.66123,17000000.0
2009-04-16 11:30:00,5.66328,5.66422,5.66168,5.66254,13000000.0
2009-04-16 11:31:00,5.66209,5.66235,5.65975,5.66162,12000000.0
2009-04-16 11:32:00,5.66087,5.6635,5.65974,5.6635,20000000.0
2009-04-16 11:33:00,5.66454,5.66454,5.66187,5.66322,16000000.0
2009-04-16 11:34:00,5.66366,5.6659,5.66206,5.66574,13000000.0
2009-04-16 11:35:00,5.66503,5.66614,5.66411,5.66605,14000000.0
2009-04-16 11:36:00,5.66615,5.66636,5.66487,5.66496,11000000.0
2009-04-16 11:37:00,5.66724,5.66775,5.66494,5.66528,16000000.0
2009-04-16 11:38:00,5.66549,5.66624,5.66412,5.66574,8000000.0
2009-04-16 11:39:00,5.6649,5.6649,5.66263,5.6648,11000000.0
2009-04-16 11:40:00,5.66403,5.66446,5.66279,5.66323,12000000.0
2009-04-16 11:41:00,5.66408,5.66446,5.66358,5.66405,10000000.0
2009-04-16 11:42:00,5.66306,5.66372,5.66216,5.66289,10000000.0
2009-04-16 11:43:00,5.66296,5.66351,5.66161,5.66239,17000000.0
2009-04-16 11:44:00,5.66232,5.66232,5.66061,5.66184,15000000.0
2009-04-16 11:45:00,5.66131,5.66131,5.65975,5.66039,16000000.0
2009-04-16 11:46:00,5.65968,5.66058,5.65866,5.6592,7000000.0
2009-04-16 11:47:00,5.65914,5.66014,5.65743,5.65827,16000000.0
2009-04-16 11:48:00,5.65758,5.65802,5.65608,5.65727,13000000.0
2009-04-16 11:49:00,5.65488,5.65619,5.65366,5.65429,10000000.0
2009-04-16 11:50:00,5.65639,5.65655,5.65358,5.6553,12000000.0
2009-04-16 11:51:00,5.65557,5.65557,5.654,5.65516,14000000.0
2009-04-16 11:52:00,5.65506,5.65506,5.65332,5.65338,18000000.0
2009-04-16 11:53:00,5.65359,5.65686,5.65359,5.6565,16000000.0
2009-04-16 11:54:00,5.65691,5.65691,5.65459,5.65555,8000000.0
2009-04-16 11:55:00,5.65591,5.65622,5.65464,5.65561,8000000.0
2009-04-16 11:56:00,5.65447,5.65541,5.6538,5.65403,8000000.0
2009-04-16 11:57:00,5.65478,5.65703,5.65414,5.65644,11000000.0
2009-04-16 11:58:00,5.65596,5.65742,5.6541,5.65546,14000000.0
2009-04-16 11:59:00,5.6555,5.65675,5.65469,5.65539,11000000.0
2009-04-16 12:00:00,5.65697,5.65697,5.65526,5.65671,15000000.0
2009-04-16 12:01:00,5.65695,5.65753,5.65577,5.65718,13000000.0
2009-04-16 12:02:00,5.65636,5.65779,5.656,5.65779,15000000.0
2009-04-16 12:03:00,5.65725,5.65752,5.65502,5.65502,11000000.0
2009-04-16 12:04:00,5.65642,5.65737,5.65551,5.65717,9000000.0
2009-04-16 12:05:00,5.6563,5.65724,5.65607,5.65724,9000000.0
2009-04-16 12:06:00,5.65643,5.65772,5.65639,5.65722,15000000.0
2009-04-16 12:07:00,5.65582,5.65684,5.65512,5.65679,11000000.0
2009-04-16 12:08:00,5.65556,5.6576,5.65556,5.65697,8000000.0
2009-04-16 12:09:00,5.65648,5.65712,5.65499,5.65689,18000000.0
2009-04-16 12:10:00,5.65494,5.65634,5.65214,5.65214,14000000.0
2009-04-16 12:11:00,5.65422,5.65475,5.65295,5.6534,9000000.0
2009-04-16 12:12:00,5.65279,5.6546,5.65251,5.65327,18000000.0
2009-04-16 12:13:00,5.65218,5.65447,5.65218,5.65398,12000000.0
2009-04-16 12:14:00,5.65315,5.65397,5.65257,5.65358,10000000.0
2009-04-16 12:15:00,5.65224,5.65257,5.65067,5.65067,8000000.0
2009-04-16 12:16:00,5.6494,5.65068,5.64719,5.64816,14000000.0
2009-04-16 12:17:00,5.64816,5.64982,5.6476,5.64982,13000000.0
2009-04-16 12:18:00,5.6485,5.65017,5.6483,5.65017,10000000.0
2009-04-16 12:19:00,5.65038,5.65038,5.6486,5.6501,11000000.0
2009-04-16 12:20:00,5.65096,5.65102,5.64872,5.65076,8000000.0
2009-04-16 12:21:00,5.65107,5.65229,5.64967,5.65085,20000000.0
2009-04-16 12:22:00,5.65111,5.65136,5.64848,5.64925,14000000.0
2009-04-16 12:23:00,5.65007,5.65051,5.64888,5.6501,11000000.0
2009-04-16 12:24:00,5.64916,5.64916,5.64699,5.64842,17000000.0
2009-04-16 12:25:00,5.64734,5.648,5.64636,5.64644,12000000.0
2009-04-16 12:26:00,5.64681,5.64826,5.64538,5.64826,7000000.0
2009-04-16 12:27:00,5.64772,5.64772,5.64573,5.64608,7000000.0
2009-04-16 12:28:00,5.64535,5.64804,5.64535,5.64758,19000000.0
2009-04-16 12:29:00,5.647,5.647,5.64188,5.64349,12000000.0
2009-04-16 12:30:00,5.64318,5.64483,5.64239,5.64483,10000000.0
2009-04-16 12:31:00,5.64414,5.64484,5.64131,5.64395,12000000.0
2009-04-16 12:32:00,5.64305,5.64472,5.64227,5.6438,12000000.0
2009-04-16 12:33:00,5.64375,5.64521,5.64349,5.6447,15000000.0
2009-04-16 12:34:00,5.64538,5.64684,5.64443,5.64597,12000000.0
2009-04-16 12:35:00,5.64464,5.64551,5.6426,5.64292,12000000.0
2009-04-16 12:36:00,5.64496,5.64733,5.64454,5.64733,15000000.0
2009-04-16 12:37:00,5.64804,5.64804,5.64665,5.64778,8000000.0
2009-04-16 12:38:00,5.64753,5.64779,5.64639,5.6473,15000000.0
2009-04-16 12:39:00,5.6472,5.64748,5.6461,5.64681,14000000.0
2009-04-16 12:40:00,5.64696,5.6482,5.64646,5.64772,18000000.0
2009-04-16 12:41:00,5.64757,5.64863,5.64719,5.64798,11000000.0
2009-04-16 12:42:00,5.64845,5.64886,5.64723,5.64795,17000000.0
2009-04-16 12:43:00,5.64779,5.64819,5.64659,5.64776,11000000.0
2009-04-16 12:44:00,5.64783,5.64908,5.64669,5.64669,13000000.0
2009-04-16 12:45:00,5.64727,5.64871,5.64698,5.64871,10000000.0
2009-04-16 12:46:00,5.64857,5.64892,5.64725,5.64769,20000000.0
2009-04-16 12:47:00,5.64691,5.64942,5.64685,5.64942,10000000.0
2009-04-16 12:48:00,5.65044,5.65253,5.64933,5.65253,10000000.0
2009-04-16 12:49:00,5.65167,5.65474,5.65167,5.65241,15000000.0
2009-04-16 12:50:00,5.65339,5.65339,5.65148,5.65192,14000000.0
2009-04-16 12:51:00,5.65368,5.65472,5.653,5.65416,14000000.0
2009-04-16 12:52:00,5.65561,5.65605,5.65331,5.65587,9000000.0
2009-04-16 12:53:00,5.65571,5.65692,5.65528,5.65683,9000000.0
2009-04-16 12:54:00,5.65645,5.65645,5.65454,5.65489,20000000.0
2009-04-16 12:55:00,5.65552,5.65552,5.65273,5.65302,12000000.0
2009-04-16 12:56:00,5.65431,5.65466,5.65247,5.65382,7000000.0
2009-04-16 12:57:00,5.65419,5.65437,5.65274,5.6538,13000000.0
2009-04-16 12:58:00,5.65281,5.65438,5.65248,5.65285,16000000.0
2009-04-16 12:59:00,5.65289,5.65347,5.65164,5.65275,14000000.0
2009-04-16 13:00:00,5.65465,5.65566,5.65273,5.65273,12000000.0
2009-04-16 13:01:00,5.65293,5.65355,5.65244,5.65245,17000000.0
2009-04-16 13:02:00,5.65282,5.65333,5.65132,5.65132,10000000.0
2009-04-16 13:03:00,5.65225,5.65345,5.6521,5.65345,22000000.0
2009-04-16 13:04:00,5.65338,5.65343,5.65144,5.65289,20000000.0
2009-04-16 13:05:00,5.65275,5.65408,5.65225,5.65403,14000000.0
2009-04-16 13:06:00,5.6537,5.6537,5.65177,5.65362,17000000.0
2009-04-16 13:07:00,5.65321,5.65354,5.65206,5.65281,22000000.0
2009-04-16 13:08:00,5.65287,5.65316,5.65162,5.65315,12000000.0
2009-04-16 13:09:00,5.65284,5.654,5.65259,5.65357,12000000.0
2009-04-16 13:10:00,5.65288,5.65562,5.65288,5.65523,20000000.0
2009-04-16 13:11:00,5.65459,5.6547,5.65264,5.65344,12000000.0
2009-04-16 13:12:00,5.65319,5.65319,5.65152,5.65186,16000000.0
2009-04-16 13:13:00,5.65323,5.65361,5.65213,5.65248,14000000.0
2009-04-16 13:14:00,5.65302,5.65316,5.65106,5.65312,17000000.0
2009-04-16 13:15:00,5.65235,5.65274,5.64974,5.64974,7000000.0
2009-04-16 13:16:00,5.65082,5.65086,5.64946,5.65039,9000000.0
2009-04-16 13:17:00,5.65107,5.65109,5.64905,5.65075,15000000.0
2009-04-16 13:18:00,5.65085,5.65137,5.64953,5.65137,17000000.0
2009-04-16 13:19:00,5.65173,5.65416,5.65099,5.65336,15000000.0
2009-04-16 13:20:00,5.65439,5.65458,5.65284,5.65384,12000000.0
2009-04-16 13:21:00,5.6527,5.65301,5.65158,5.65241,24000000.0
2009-04-16 13:22:00,5.65256,5.65269,5.6505,5.65121,12000000.0
2009-04-16 13:23:00,5.65093,5.65093,5.64895,5.64984,12000000.0
2009-04-16 13:24:00,5.64994,5.65035,5.64836,5.64918,18000000.0
2009-04-16 13:25:00,5.65042,5.65046,5.64917,5.64931,12000000.0
2009-04-16 13:26:00,5.65002,5.65166,5.64982,5.65139,12000000.0
2009-04-16 13:27:00,5.65104,5.65201,5.65092,5.65201,9000000.0
2009-04-16 13:28:00,5.65179,5.65213,5.65022,5.65184,15000000.0
2009-04-16 13:29:00,5.65127,5.65127,5.64934,5.65059,14000000.0
2009-04-16 13:30:00,5.65096,5.65096,5.64974,5.64975,11000000.0
2009-04-16 13:31:00,5.65031,5.65079,5.64957,5.65002,11000000.0
2009-04-16 13:32:00,5.64901,5.64946,5.64816,5.64908,8000000.0
2009-04-16 13:33:00,5.6498,5.6498,5.64806,5.64888,14000000.0
2009-04-16 13:34:00,5.65018,5.65071,5.64912,5.6502,11000000.0
2009-04-16 13:35:00,5.64959,5.64993,5.64764,5.64913,16000000.0
2009-04-16 13:36:00,5.64907,5.64949,5.64824,5.64884,8000000.0
2009-04-16 13:37:00,5.64875,5.64886,5.64654,5.6477,17000000.0
2009-04-16 13:38:00,5.64768,5.64851,5.6474,5.64812,14000000.0
2009-04-16 13:39:00,5.64891,5.65042,5.64837,5.65042,10000000.0
2009-04-16 13:40:00,5.65063,5.65086,5.6489,5.65066,8000000.0
2009-04-16 13:41:00,5.64974,5.65183,5.64961,5.65099,11000000.0
2009-04-16 13:42:00,5.65158,5.65167,5.64996,5.65115,14000000.0
2009-04-16 13:43:00,5.65159,5.65159,5.64885,5.6506,11000000.0
2009-04-16 13:44:00,5.64925,5.65108,5.64925,5.65047,11000000.0
2009-04-16 13:45:00,5.65062,5.65123,5.64924,5.65072,14000000.0
2009-04-16 13:46:00,5.64986,5.65041,5.64949,5.65039,11000000.0
2009-04-16 13:47:00,5.64959,5.64959,5.64678,5.64704,13000000.0
2009-04-16 13:48:00,5.64748,5.64867,5.64702,5.64767,14000000.0
2009-04-16 13:49:00,5.64752,5.64789,5.64514,5.64568,12000000.0
2009-04-16 13:50:00,5.64625,5.64625,5.6393,5.64063,16000000.0
2009-04-16 13:51:00,5.63991,5.64,5.63722,5.63972,14000000.0
2009-04-16 13:52:00,5.63924,5.6399,5.63854,5.63881,10000000.0
2009-04-16 13:53:00,5.63837,5.63968,5.63708,5.63933,10000000.0
2009-04-16 13:54:00,5.64111,5.6426,5.64011,5.6426,8000000.0
2009-04-16 13:55:00,5.64249,5.64249,5.63991,5.64187,13000000.0
2009-04-16 13:56:00,5.6423,5.64299,5.64074,5.64207,17000000.0
2009-04-16 13:57:00,5.64221,5.64344,5.64165,5.64165,13000000.0
2009-04-16 13:58:00,5.64225,5.64272,5.64166,5.64252,7000000.0
2009-04-16 13:59:00,5.64255,5.64255,5.63825,5.63898,9000000.0
2009-04-16 14:00:00,5.63992,5.64092,5.63878,5.64028,7000000.0
2009-04-16 14:01:00,5.64056,5.64075,5.63819,5.63934,11000000.0
2009-04-16 14:02:00,5.63899,5.64064,5.63801,5.64003,19000000.0
2009-04-16 14:03:00,5.64053,5.64145,5.63932,5.64049,13000000.0
2009-04-16 14:04:00,5.63963,5.64085,5.63815,5.63976,22000000.0
2009-04-16 14:05:00,5.64064,5.64109,5.63887,5.64049,17000000.0
2009-04-16 14:06:00,5.64153,5.64153,5.63726,5.63726,11000000.0
2009-04-16 14:07:00,5.63711,5.63747,5.63631,5.63747,9000000.0
2009-04-16 14:08:00,5.6377,5.6377,5.63494,5.63708,11000000.0
2009-04-16 14:09:00,5.63599,5.63814,5.63599,5.63814,12000000.0
2009-04-16 14:10:00,5.63871,5.63925,5.63677,5.63783,13000000.0
2009-04-16 14:11:00,5.63821,5.63911,5.63738,5.63775,14000000.0
2009-04-16 14:12:00,5.63776,5.63957,5.63764,5.63938,11000000.0
2009-04-16 14:13:00,5.63688,5.6387,5.63679,5.63838,11000000.0
2009-04-16 14:14:00,5.63914,5.63944,5.63803,5.63944,7000000.0
2009-04-16 14:15:00,5.63951,5.64013,5.63854,5.63994,14000000.0
2009-04-16 14:16:00,5.63905,5.64116,5.63901,5.64042,13000000.0
2009-04-16 14:17:00,5.64102,5.64154,5.63994,5.64075,22000000.0
2009-04-16 14:18:00,5.64138,5.64338,5.64073,5.64204,15000000.0
2009-04-16 14:19:00,5.64211,5.64288,5.64092,5.64092,12000000.0
2009-04-16 14:20:00,5.63808,5.63971,5.63746,5.63929,7000000.0
2009-04-16 14:21:00,5.63901,5.64042,5.6369,5.63839,13000000.0
2009-04-16 14:22:00,5.63803,5.63914,5.63762,5.63914,8000000.0
2009-04-16 14:23:00,5.63851,5.63907,5.63743,5.63902,11000000.0
2009-04-16 14:24:00,5.63796,5.63845,5.63608,5.63699,13000000.0
2009-04-16 14:25:00,5.63591,5.63591,5.63324,5.63437,15000000.0
2009-04-16 14:26:00,5.63387,5.63387,5.63137,5.63305,8000000.0
2009-04-16 14:27:00,5.63169,5.63335,5.63158,5.63302,10000000.0
2009-04-16 14:28:00,5.63289,5.63421,5.63231,5.63417,11000000.0
2009-04-16 14:29:00,5.63523,5.63856,5.63373,5.63373,21000000.0
2009-04-16 14:30:00,5.63417,5.63779,5.63287,5.63779,11000000.0
2009-04-16 14:31:00,5.63747,5.63765,5.63197,5.63515,17000000.0
2009-04-16 14:32:00,5.63363,5.6344,5.63045,5.6323,15000000.0
2009-04-16 14:33:00,5.6313,5.63484,5.63072,5.63484,8000000.0
2009-04-16 14:34:00,5.63577,5.63653,5.63388,5.63435,9000000.0
2009-04-16 14:35:00,5.63353,5.63401,5.63223,5.63253,11000000.0
2009-04-16 14:36:00,5.63327,5.63538,5.63277,5.63505,15000000.0
2009-04-16 14:37:00,5.63723,5.63881,5.63596,5.63881,8000000.0
2009-04-16 14:38:00,5.63795,5.63795,5.63503,5.63503,10000000.0
2009-04-16 14:39:00,5.63679,5.63815,5.63555,5.63684,19000000.0
2009-04-16 14:40:00,5.63784,5.63788,5.63597,5.63736,15000000.0
2009-04-16 14:41:00,5.63656,5.63698,5.63349,5.63508,15000000.0
2009-04-16 14:42:00,5.63262,5.6337,5.62926,5.63049,17000000.0
2009-04-16 14:43:00,5.62912,5.63161,5.62812,5.63143,15000000.0
2009-04-16 14:44:00,5.63075,5.63343,5.63018,5.63343,15000000.0
2009-04-16 14:45:00,5.63339,5.63427,5.63205,5.63208,9000000.0
2009-04-16 14:46:00,5.63244,5.63261,5.6305,5.63183,11000000.0
2009-04-16 14:47:00,5.63164,5.63258,5.63013,5.6308,12000000.0
2009-04-16 14:48:00,5.63188,5.63372,5.63129,5.6329,12000000.0
2009-04-16 14:49:00,5.6328,5.63371,5.63213,5.63219,12000000.0
2009-04-16 14:50:00,5.63335,5.63371,5.63186,5.63238,15000000.0
2009-04-16 14:51:00,5.63279,5.63279,5.6303,5.6303,10000000.0
2009-04-16 14:52:00,5.63125,5.6317,5.62896,5.63004,13000000.0
2009-04-16 14:53:00,5.62909,5.62923,5.62679,5.62923,13000000.0
2009-04-16 14:54:00,5.62843,5.62936,5.62753,5.62882,9000000.0
2009-04-16 14:55:00,5.62872,5.6292,5.62739,5.62832,16000000.0
2009-04-16 14:56:00,5.62945,5.63171,5.62726,5.63021,15000000.0
2009-04-16 14:57:00,5.63194,5.63237,5.62831,5.62831,15000000.0
2009-04-16 14:58:00,5.62977,5.62977,5.62735,5.62904,11000000.0
2009-04-16 14:59:00,5.62996,5.62996,5.62813,5.6292,14000000.0
2009-04-16 15:00:00,5.62826,5.62839,5.62523,5.62767,18000000.0
2009-04-16 15:01:00,5.62748,5.62785,5.62623,5.62637,12000000.0
2009-04-16 15:02:00,5.62864,5.62908,5.62607,5.62762,7000000.0
2009-04-16 15:03:00,5.62783,5.62819,5.62638,5.62791,18000000.0
2009-04-16 15:04:00,5.62847,5.62945,5.62689,5.62825,21000000.0
2009-04-16 15:05:00,5.62863,5.62863,5.62594,5.62727,13000000.0
2009-04-16 15:06:00,5.62705,5.62725,5.62404,5.62462,14000000.0
2009-04-16 15:07:00,5.62498,5.62611,5.62348,5.62402,22000000.0
2009-04-16 15:08:00,5.62487,5.62522,5.62347,5.62452,10000000.0
2009-04-16 15:09:00,5.62503,5.62504,5.62337,5.62423,9000000.0
2009-04-16 15:10:00,5.62294,5.62519,5.62294,5.62485,14000000.0
2009-04-16 15:11:00,5.62591,5.62647,5.62464,5.62549,12000000.0
2009-04-16 15:12:00,5.62457,5.62627,5.62389,5.62627,13000000.0
2009-04-16 15:13:00,5.62514,5.62638,5.62471,5.62635,12000000.0
2009-04-16 15:14:00,5.62697,5.62704,5.62558,5.62694,10000000.0
2009-04-16 15:15:00,5.62597,5.62797,5.62597,5.62797,16000000.0
2009-04-16 15:16:00,5.62801,5.63047,5.62801,5.62882,15000000.0
2009-04-16 15:17:00,5.62926,5.62975,5.62767,5.62975,14000000.0
2009-04-16 15:18:00,5.63035,5.63164,5.62902,5.62902,12000000.0
2009-04-16 15:19:00,5.63021,5.63076,5.62929,5.62997,11000000.0
2009-04-16 15:20:00,5.62947,5.6312,5.62878,5.6299,14000000.0
2009-04-16 15:21:00,5.62996,5.62996,5.62793,5.62897,14000000.0
2009-04-16 15:22:00,5.629,5.629,5.62714,5.6279,10000000.0
2009-04-16 15:23:00,5.62959,5.63009,5.62792,5.62832,11000000.0
2009-04-16 15:24:00,5.62933,5.63064,5.62838,5.63064,10000000.0
2009-04-16 15:25:00,5.62877,5.63004,5.62787,5.62909,16000000.0
2009-04-16 15:26:00,5.62983,5.63016,5.62862,5.62892,15000000.0
2009-04-16 15:27:00,5.62828,5.62907,5.62765,5.62861,10000000.0
2009-04-16 15:28:00,5.62762,5.62956,5.62762,5.62906,11000000.0
2009-04-16 15:29:00,5.6295,5.63026,5.62831,5.62985,19000000.0
2009-04-16 15:30:00,5.62934,5.63014,5.62909,5.63005,10000000.0
2009-04-16 15:31:00,5.63011,5.63017,5.62713,5.62836,14000000.0
2009-04-16 15:32:00,5.62868,5.63021,5.6286,5.63012,12000000.0
2009-04-16 15:33:00,5.62997,5.63041,5.6272,5.6288,20000000.0
2009-04-16 15:34:00,5.62833,5.63116,5.6283,5.63,12000000.0
2009-04-16 15:35:00,5.63205,5.63321,5.63106,5.63291,12000000.0
2009-04-16 15:36:00,5.63343,5.6336,5.63174,5.63327,10000000.0
2009-04-16 15:37:00,5.6327,5.6328,5.62978,5.62978,10000000.0
2009-04-16 15:38:00,5.6319,5.63224,5.63073,5.63154,13000000.0
2009-04-16 15:39:00,5.63076,5.63204,5.62991,5.63193,7000000.0
2009-04-16 15:40:00,5.63036,5.63258,5.63036,5.63103,10000000.0
2009-04-16 15:41:00,5.63194,5.63299,5.63131,5.63172,9000000.0
2009-04-16 15:42:00,5.63298,5.63357,5.63166,5.63357,13000000.0
2009-04-16 15:43:00,5.63315,5.63527,5.63259,5.63527,16000000.0
2009-04-16 15:44:00,5.6357,5.63665,5.63435,5.63581,14000000.0
2009-04-16 15:45:00,5.63658,5.6369,5.63456,5.63627,15000000.0
2009-04-16 15:46:00,5.63532,5.63576,5.63387,5.63556,13000000.0
2009-04-16 15:47:00,5.6357,5.63751,5.63498,5.63751,9000000.0
2009-04-16 15:48:00,5.63744,5.63786,5.63485,5.63666,21000000.0
2009-04-16 15:49:00,5.63838,5.63838,5.63646,5.63684,23000000.0
2009-04-16 15:50:00,5.63608,5.63839,5.63608,5.6383,12000000.0
2009-04-16 15:51:00,5.63802,5.63889,5.63693,5.63734,19000000.0
2009-04-16 15:52:00,5.63751,5.63778,5.63571,5.63695,15000000.0
2009-04-16 15:53:00,5.63695,5.63792,5.63601,5.63737,14000000.0
2009-04-16 15:54:00,5.63638,5.63638,5.63285,5.63366,15000000.0
2009-04-16 15:55:00,5.63366,5.63459,5.63222,5.63286,12000000.0
2009-04-16 15:56:00,5.63285,5.63431,5.63218,5.63384,18000000.0
2009-04-16 15:57:00,5.63253,5.6337,5.6319,5.6337,10000000.0
2009-04-16 15:58:00,5.63256,5.635,5.63256,5.63406,22000000.0
2009-04-16 15:59:00,5.6338,5.63426,5.63193,5.63426,12000000.0
2009-04-16 16:00:00,5.63321,5.634,5.62924,5.634,12000000.0
2009-04-16 16:01:00,5.63419,5.63574,5.63165,5.63342,12000000.0
2009-04-16 16:02:00,5.63432,5.63508,5.63245,5.63245,13000000.0
2009-04-16 16:03:00,5.63314,5.63392,5.63145,5.63392,13000000.0
2009-04-16 16:04:00,5.63522,5.63623,5.63395,5.6354,11000000.0
2009-04-16 16:05:00,5.63653,5.63678,5.63502,5.63678,9000000.0
2009-04-16 16:06:00,5.63472,5.63519,5.63211,5.63333,14000000.0
2009-04-16 16:07:00,5.63174,5.63486,5.63174,5.63319,15000000.0
2009-04-16 16:08:00,5.63559,5.63568,5.63354,5.63456,15000000.0
2009-04-16 16:09:00,5.63379,5.63596,5.6333,5.63435,17000000.0
2009-04-16 16:10:00,5.63472,5.6355,5.63324,5.63394,14000000.0
2009-04-16 16:11:00,5.63566,5.63596,5.63445,5.63577,9000000.0
2009-04-16 16:12:00,5.63556,5.63608,5.63389,5.63577,15000000.0
2009-04-16 16:13:00,5.63462,5.63575,5.63309,5.63479,14000000.0
2009-04-16 16:14:00,5.63421,5.63537,5.63329,5.63432,12000000.0
2009-04-16 16:15:00,5.63271,5.6342,5.63226,5.6342,14000000.0
2009-04-16 16:16:00,5.63411,5.63431,5.63274,5.63277,13000000.0
2009-04-16 16:17:00,5.63332,5.63434,5.63231,5.63425,18000000.0
2009-04-16 16:18:00,5.63376,5.63585,5.6328,5.63585,13000000.0
2009-04-16 16:19:00,5.63617,5.63664,5.63554,5.63559,8000000.0
2009-04-16 16:20:00,5.63428,5.6355,5.63281,5.63475,13000000.0
2009-04-16 16:21:00,5.6335,5.63377,5.63218,5.63325,12000000.0
2009-04-16 16:22:00,5.63266,5.63326,5.63209,5.63281,11000000.0
2009-04-16 16:23:00,5.63313,5.63337,5.63166,5.63313,14000000.0
2009-04-16 16:24:00,5.63381,5.63598,5.63276,5.63505,15000000.0
2009-04-16 16:25:00,5.63497,5.63566,5.63426,5.63566,11000000.0
2009-04-16 16:26:00,5.63556,5.63556,5.63336,5.63423,8000000.0
2009-04-16 16:27:00,5.63323,5.63503,5.63306,5.63494,10000000.0
2009-04-16 16:28:00,5.63497,5.63509,5.63308,5.63509,15000000.0
2009-04-16 16:29:00,5.63542,5.63586,5.63413,5.63551,7000000.0
2009-04-16 16:30:00,5.63404,5.63573,5.63379,5.63379,16000000.0
2009-04-16 16:31:00,5.63383,5.63425,5.63206,5.63372,14000000.0
2009-04-16 16:32:00,5.63208,5.63318,5.63208,5.6328,7000000.0
2009-04-16 16:33:00,5.63447,5.63447,5.63292,5.63357,8000000.0
2009-04-16 16:34:00,5.63409,5.63483,5.63343,5.63343,8000000.0
2009-04-16 16:35:00,5.63452,5.63515,5.63379,5.63468,9000000.0
2009-04-16 16:36:00,5.63386,5.63458,5.63294,5.63406,13000000.0
2009-04-16 16:37:00,5.63364,5.6365,5.63364,5.63554,18000000.0
2009-04-16 16:38:00,5.63686,5.63719,5.63467,5.63467,18000000.0
2009-04-16 16:39:00,5.63639,5.63939,5.63567,5.63903,20000000.0
2009-04-16 16:40:00,5.63894,5.64036,5.63798,5.64036,13000000.0
2009-04-16 16:41:00,5.63943,5.64038,5.63778,5.63863,20000000.0
2009-04-16 16:42:00,5.63893,5.63908,5.63753,5.6387,18000000.0
2009-04-16 16:43:00,5.63792,5.63978,5.63792,5.63829,15000000.0
2009-04-16 16:44:00,5.63925,5.6423,5.63903,5.6423,20000000.0
2009-04-16 16:45:00,5.6415,5.64294,5.64051,5.64206,13000000.0
2009-04-16 16:46:00,5.64313,5.64362,5.64149,5.64362,15000000.0
2009-04-16 16:47:00,5.6433,5.6433,5.64077,5.64239,8000000.0
2009-04-16 16:48:00,5.64077,5.64257,5.64077,5.64099,11000000.0
2009-04-16 16:49:00,5.64112,5.64182,5.64043,5.64182,12000000.0
2009-04-16 16:50:00,5.64018,5.64169,5.63994,5.64113,15000000.0
2009-04-16 16:51:00,5.6407,5.64204,5.63943,5.64194,18000000.0
2009-04-16 16:52:00,5.64137,5.64137,5.63903,5.63961,14000000.0
2009-04-16 16:53:00,5.63871,5.63983,5.63869,5.63923,8000000.0
2009-04-16 16:54:00,5.6391,5.64229,5.6391,5.64229,11000000.0
2009-04-16 16:55:00,5.64144,5.64329,5.64135,5.64151,12000000.0
2009-04-16 16:56:00,5.6425,5.64298,5.64094,5.64094,10000000.0
2009-04-16 16:57:00,5.64164,5.64223,5.64046,5.64073,8000000.0
2009-04-16 16:58:00,5.64217,5.6425,5.64011,5.64011,9000000.0
2009-04-16 16:59:00,5.64062,5.64294,5.63979,5.64188,13000000.0
2009-04-16 17:00:00,5.64199,5.64199,5.63941,5.6407,11000000.0
2009-04-16 17:01:00,5.64098,5.64177,5.6393,5.64141,12000000.0
2009-04-16 17:02:00,5.64105,5.64105,5.63878,5.63878,10000000.0
2009-04-16 17:03:00,5.64063,5.64206,5.63971,5.64008,16000000.0
2009-04-16 17:04:00,5.6408,5.6408,5.6391,5.64011,13000000.0
2009-04-16 17:05:00,5.64062,5.64103,5.63882,5.64086,16000000.0
2009-04-16 17:06:00,5.63879,5.64098,5.63863,5.64027,12000000.0
2009-04-16 17:07:00,5.64012,5.64018,5.63865,5.64018,8000000.0
2009-04-16 17:08:00,5.64062,5.64155,5.6399,5.64155,21000000.0
2009-04-16 17:09:00,5.64076,5.6412,5.63865,5.63992,16000000.0
2009-04-16 17:10:00,5.63873,5.63937,5.63772,5.63937,11000000.0
2009-04-16 17:11:00,5.63754,5.63979,5.63742,5.63979,11000000.0
2009-04-16 17:12:00,5.63984,5.64113,5.63897,5.64113,9000000.0
2009-04-16 17:13:00,5.64265,5.64384,5.64097,5.64384,9000000.0
2009-04-16 17:14:00,5.64443,5.64558,5.64345,5.6446,17000000.0
2009-04-16 17:15:00,5.64545,5.64661,5.64374,5.64611,11000000.0
2009-04-16 17:16:00,5.64669,5.6467,5.64337,5.64337,15000000.0
2009-04-16 17:17:00,5.64377,5.64442,5.64183,5.64441,13000000.0
2009-04-16 17:18:00,5.64456,5.64671,5.64384,5.64671,15000000.0
2009-04-16 17:19:00,5.64616,5.64802,5.64528,5.64528,17000000.0
2009-04-16 17:20:00,5.64589,5.64675,5.64461,5.64637,12000000.0
2009-04-16 17:21:00,5.64651,5.64651,5.64467,5.64467,7000000.0
2009-04-16 17:22:00,5.64466,5.64732,5.64345,5.64612,14000000.0
2009-04-16 17:23:00,5.64752,5.64752,5.64417,5.64515,13000000.0
2009-04-16 17:24:00,5.64527,5.64624,5.6446,5.64489,9000000.0
2009-04-16 17:25:00,5.64465,5.64626,5.6445,5.64546,11000000.0
2009-04-16 17:26:00,5.64642,5.6482,5.64541,5.64819,16000000.0
2009-04-16 17:27:00,5.64753,5.64983,5.64753,5.64983,9000000.0
2009-04-16 17:28:00,5.6484,5.6485,5.64226,5.6425,15000000.0
2009-04-16 17:29:00,5.64273,5.64328,5.64054,5.64262,11000000.0
2009-04-16 17:30:00,5.64276,5.64285,5.64063,5.64094,19000000.0
2009-04-16 17:31:00,5.64224,5.64352,5.64181,5.64268,11000000.0
2009-04-16 17:32:00,5.64383,5.64388,5.6419,5.64218,9000000.0
2009-04-16 17:33:00,5.64207,5.64272,5.64091,5.64245,10000000.0
2009-04-16 17:34:00,5.64324,5.64337,5.64132,5.6417,14000000.0
2009-04-16 17:35:00,5.64228,5.64255,5.63906,5.64082,13000000.0
2009-04-16 17:36:00,5.64172,5.64204,5.63957,5.64188,11000000.0
2009-04-16 17:37:00,5.64191,5.64213,5.63969,5.64087,15000000.0
2009-04-16 17:38:00,5.6408,5.64269,5.64,5.6414,17000000.0
2009-04-16 17:39:00,5.64051,5.64102,5.63842,5.63903,8000000.0
2009-04-16 17:40:00,5.63942,5.63985,5.63754,5.63973,12000000.0
2009-04-16 17:41:00,5.63862,5.63898,5.63728,5.63803,21000000.0
2009-04-16 17:42:00,5.63927,5.64006,5.63797,5.6397,13000000.0
2009-04-16 17:43:00,5.63921,5.63974,5.63785,5.63828,11000000.0
2009-04-16 17:44:00,5.63873,5.63985,5.63772,5.63831,19000000.0
2009-04-16 17:45:00,5.63759,5.63922,5.63759,5.63922,10000000.0
2009-04-16 17:46:00,5.63838,5.63951,5.6375,5.63852,13000000.0
2009-04-16 17:47:00,5.63942,5.63942,5.63781,5.63899,9000000.0
2009-04-16 17:48:00,5.6388,5.63906,5.63766,5.63902,14000000.0
2009-04-16 17:49:00,5.63802,5.6391,5.63666,5.63829,14000000.0
2009-04-16 17:50:00,5.63943,5.63943,5.63742,5.63809,17000000.0
2009-04-16 17:51:00,5.63775,5.63833,5.63595,5.63735,13000000.0
2009-04-16 17:52:00,5.63709,5.63738,5.63541,5.63701,24000000.0
2009-04-16 17:53:00,5.63582,5.63625,5.63446,5.63446,16000000.0
2009-04-16 17:54:00,5.63574,5.63768,5.63522,5.6363,16000000.0
2009-04-16 17:55:00,5.63655,5.63715,5.63478,5.6367,13000000.0
2009-04-16 17:56:00,5.63691,5.63757,5.63544,5.63544,15000000.0
2009-04-16 17:57:00,5.63677,5.6381,5.63621,5.63665,10000000.0
2009-04-16 17:58:00,5.63854,5.63854,5.63722,5.63722,15000000.0
2009-04-16 17:59:00,5.63861,5.63895,5.63774,5.63802,13000000.0
2009-04-16 18:00:00,5.63727,5.64038,5.63727,5.64038,7000000.0
2009-04-16 18:01:00,5.64036,5.641,5.63906,5.64072,18000000.0
2009-04-16 18:02:00,5.64023,5.64077,5.63754,5.63882,17000000.0
2009-04-16 18:03:00,5.63911,5.63911,5.63664,5.63751,16000000.0
2009-04-16 18:04:00,5.63724,5.63903,5.63638,5.63843,14000000.0
2009-04-16 18:05:00,5.63979,5.6404,5.63847,5.6404,13000000.0
2009-04-16 18:06:00,5.63957,5.63957,5.63826,5.63905,18000000.0
2009-04-16 18:07:00,5.63928,5.64015,5.63866,5.64015,12000000.0
2009-04-16 18:08:00,5.6383,5.63983,5.6383,5.63901,18000000.0
2009-04-16 18:09:00,5.63898,5.63963,5.63761,5.63895,12000000.0
2009-04-16 18:10:00,5.63863,5.63881,5.63663,5.63663,13000000.0
2009-04-16 18:11:00,5.63609,5.63678,5.63483,5.63529,10000000.0
2009-04-16 18:12:00,5.63492,5.63556,5.63379,5.63403,11000000.0
2009-04-16 18:13:00,5.63419,5.63558,5.63364,5.63545,14000000.0
2009-04-16 18:14:00,5.63558,5.63636,5.63479,5.63575,10000000.0
2009-04-16 18:15:00,5.63569,5.63649,5.63455,5.6348,10000000.0
2009-04-16 18:16:00,5.63509,5.63624,5.63459,5.63573,9000000.0
2009-04-16 18:17:00,5.63717,5.63717,5.63435,5.63507,18000000.0
2009-04-16 18:18:00,5.63524,5.63603,5.63425,5.63603,14000000.0
2009-04-16 18:19:00,5.63719,5.63792,5.63617,5.63664,10000000.0
2009-04-16 18:20:00,5.63795,5.63916,5.63651,5.6379,15000000.0
2009-04-16 18:21:00,5.6386,5.64426,5.6386,5.64348,18000000.0
2009-04-16 18:22:00,5.64437,5.64437,5.64128,5.64196,14000000.0
2009-04-16 18:23:00,5.64082,5.64164,5.64007,5.64007,7000000.0
2009-04-16 18:24:00,5.63986,5.64169,5.63935,5.64092,9000000.0
2009-04-16 18:25:00,5.6417,5.6433,5.64107,5.64302,13000000.0
2009-04-16 18:26:00,5.64376,5.64548,5.64231,5.64501,16000000.0
2009-04-16 18:27:00,5.64495,5.64572,5.64383,5.64535,14000000.0
2009-04-16 18:28:00,5.64395,5.64671,5.64383,5.64556,13000000.0
2009-04-16 18:29:00,5.64613,5.64613,5.64361,5.64409,11000000.0
2009-04-16 18:30:00,5.64468,5.6453,5.64331,5.64331,16000000.0
2009-04-16 18:31:00,5.64351,5.64426,5.643,5.64338,12000000.0
2009-04-16 18:32:00,5.6436,5.64422,5.64276,5.64276,11000000.0
2009-04-16 18:33:00,5.64438,5.64438,5.64252,5.64334,13000000.0
2009-04-16 18:34:00,5.64437,5.64453,5.64306,5.6436,13000000.0
2009-04-16 18:35:00,5.64315,5.64463,5.6421,5.64285,18000000.0
2009-04-16 18:36:00,5.64185,5.64271,5.64091,5.64092,18000000.0
2009-04-16 18:37:00,5.64144,5.64217,5.64031,5.64217,18000000.0
2009-04-16 18:38:00,5.64046,5.64218,5.64046,5.64182,11000000.0
2009-04-16 18:39:00,5.64135,5.64271,5.64135,5.64266,11000000.0
2009-04-16 18:40:00,5.64282,5.64389,5.64126,5.64126,14000000.0
2009-04-16 18:41:00,5.64222,5.64376,5.64152,5.64376,16000000.0
2009-04-16 18:42:00,5.64283,5.64295,5.64056,5.64214,14000000.0
2009-04-16 18:43:00,5.64125,5.64186,5.6403,5.641,10000000.0
2009-04-16 18:44:00,5.63933,5.64138,5.63932,5.64103,13000000.0
2009-04-16 18:45:00,5.64108,5.64178,5.63994,5.64081,13000000.0
2009-04-16 18:46:00,5.64192,5.64192,5.64019,5.64165,12000000.0
2009-04-16 18:47:00,5.64038,5.64104,5.63926,5.64096,14000000.0
2009-04-16 18:48:00,5.64025,5.64054,5.639,5.64001,15000000.0
2009-04-16 18:49:00,5.63946,5.64075,5.63912,5.64075,12000000.0
2009-04-16 18:50:00,5.6391,5.63963,5.63801,5.63863,9000000.0
2009-04-16 18:51:00,5.63827,5.63996,5.63827,5.63887,17000000.0
2009-04-16 18:52:00,5.63882,5.63947,5.63811,5.63836,9000000.0
2009-04-16 18:53:00,5.6379,5.63904,5.637,5.637,14000000.0
2009-04-16 18:54:00,5.63871,5.63871,5.63757,5.638,14000000.0
2009-04-16 18:55:00,5.63738,5.63833,5.63717,5.63766,10000000.0
2009-04-16 18:56:00,5.63869,5.63869,5.63715,5.63715,16000000.0
2009-04-16 18:57:00,5.63651,5.63804,5.63651,5.63791,17000000.0
2009-04-16 18:58:00,5.63868,5.63922,5.63782,5.63804,14000000.0
2009-04-16 18:59:00,5.63898,5.63898,5.63731,5.63754,14000000.0
2009-04-16 19:00:00,5.63859,5.63859,5.63668,5.63668,15000000.0
2009-04-16 19:01:00,5.63825,5.63825,5.63694,5.63778,15000000.0
2009-04-16 19:02:00,5.63758,5.63861,5.63656,5.63811,14000000.0
2009-04-16 19:03:00,5.63768,5.63847,5.63733,5.63819,14000000.0
2009-04-16 19:04:00,5.63705,5.63844,5.63699,5.63766,12000000.0
2009-04-16 19:05:00,5.63809,5.63975,5.63809,5.63849,15000000.0
2009-04-16 19:06:00,5.6401,5.6401,5.63866,5.63952,16000000.0
2009-04-16 19:07:00,5.6386,5.64025,5.6386,5.63932,20000000.0
2009-04-16 19:08:00,5.6412,5.6412,5.63942,5.63946,8000000.0
2009-04-16 19:09:00,5.64154,5.64204,5.64015,5.64109,17000000.0
2009-04-16 19:10:00,5.6408,5.64328,5.64062,5.64239,9000000.0
2009-04-16 19:11:00,5.64328,5.64432,5.64234,5.64354,16000000.0
2009-04-16 19:12:00,5.64341,5.64513,5.64271,5.6448,13000000.0
2009-04-16 19:13:00,5.64304,5.64469,5.64304,5.64316,10000000.0
2009-04-16 19:14:00,5.6445,5.64602,5.64409,5.64499,20000000.0
2009-04-16 19:15:00,5.64518,5.64539,5.64244,5.64289,12000000.0
2009-04-16 19:16:00,5.64548,5.64592,5.64379,5.64473,8000000.0
2009-04-16 19:17:00,5.64462,5.6455,5.64378,5.64422,18000000.0
2009-04-16 19:18:00,5.64468,5.64468,5.64327,5.64327,11000000.0
2009-04-16 19:19:00,5.64494,5.64494,5.64336,5.64467,12000000.0
2009-04-16 19:20:00,5.64388,5.64432,5.643,5.64314,14000000.0
2009-04-16 19:21:00,5.64335,5.64446,5.64235,5.64446,13000000.0
2009-04-16 19:22:00,5.64481,5.64486,5.64325,5.64403,12000000.0
2009-04-16 19:23:00,5.64385,5.6446,5.64373,5.64422,14000000.0
2009-04-16 19:24:00,5.64564,5.65035,5.64489,5.64958,19000000.0
2009-04-16 19:25:00,5.65207,5.65207,5.6488,5.64947,8000000.0
2009-04-16 19:26:00,5.64833,5.64833,5.64703,5.64816,7000000.0
2009-04-16 19:27:00,5.64876,5.65035,5.64747,5.64916,20000000.0
2009-04-16 19:28:00,5.6491,5.65101,5.64854,5.65052,17000000.0
2009-04-16 19:29:00,5.64977,5.65041,5.64911,5.64958,10000000.0
2009-04-16 19:30:00,5.64955,5.65145,5.64955,5.65067,15000000.0
2009-04-16 19:31:00,5.65117,5.65427,5.65061,5.65427,11000000.0
2009-04-16 19:32:00,5.6549,5.65492,5.65062,5.65062,9000000.0
2009-04-16 19:33:00,5.6522,5.65228,5.64998,5.65228,14000000.0
2009-04-16 19:34:00,5.65322,5.65355,5.65119,5.65346,17000000.0
2009-04-16 19:35:00,5.65403,5.6556,5.65375,5.6556,8000000.0
2009-04-16 19:36:00,5.65535,5.656,5.65417,5.65505,15000000.0
2009-04-16 19:37:00,5.65578,5.65578,5.65407,5.65501,8000000.0
2009-04-16 19:38:00,5.65426,5.65524,5.65383,5.65383,15000000.0
2009-04-16 19:39:00,5.6553,5.6553,5.6533,5.65413,17000000.0
2009-04-16 19:40:00,5.654,5.65521,5.65348,5.6549,16000000.0
2009-04-16 19:41:00,5.65496,5.65562,5.65458,5.6556,11000000.0
2009-04-16 19:42:00,5.65668,5.65722,5.65589,5.65645,15000000.0
2009-04-16 19:43:00,5.65696,5.65781,5.6559,5.65781,14000000.0
2009-04-16 19:44:00,5.65757,5.65757,5.65628,5.65694,14000000.0
2009-04-16 19:45:00,5.65652,5.65777,5.65584,5.65584,15000000.0
2009-04-16 19:46:00,5.65653,5.65812,5.656,5.65812,15000000.0
2009-04-16 19:47:00,5.65705,5.6591,5.65657,5.65823,16000000.0
2009-04-16 19:48:00,5.66014,5.66257,5.65919,5.66132,16000000.0
2009-04-16 19:49:00,5.6615,5.66534,5.6615,5.66486,8000000.0
2009-04-16 19:50:00,5.66407,5.6641,5.66216,5.66377,9000000.0
2009-04-16 19:51:00,5.66324,5.66503,5.66306,5.66426,19000000.0
2009-04-16 19:52:00,5.66517,5.66677,5.66442,5.66474,11000000.0
2009-04-16 19:53:00,5.66518,5.66529,5.66197,5.66392,14000000.0
2009-04-16 19:54:00,5.66301,5.66554,5.66238,5.66494,18000000.0
2009-04-16 19:55:00,5.66356,5.66469,5.66164,5.66322,13000000.0
2009-04-16 19:56:00,5.66268,5.66268,5.65979,5.66066,10000000.0
2009-04-16 19:57:00,5.65927,5.66157,5.65914,5.66154,16000000.0
2009-04-16 19:58:00,5.66089,5.66124,5.65956,5.66037,15000000.0
2009-04-16 19:59:00,5.6608,5.6608,5.65735,5.65776,14000000.0
2009-04-16 20:00:00,5.6573,5.65787,5.65539,5.65539,11000000.0
2009-04-16 20:01:00,5.65483,5.65658,5.65434,5.65582,24000000.0
2009-04-16 20:02:00,5.654,5.656,5.65337,5.65455,11000000.0
2009-04-16 20:03:00,5.65443,5.65554,5.65387,5.65516,11000000.0
2009-04-16 20:04:00,5.65385,5.65499,5.65365,5.65453,10000000.0
2009-04-16 20:05:00,5.65453,5.65502,5.65336,5.65468,17000000.0
2009-04-16 20:06:00,5.65299,5.65438,5.6527,5.65374,10000000.0
2009-04-16 20:07:00,5.65364,5.65392,5.65065,5.65327,14000000.0
2009-04-16 20:08:00,5.65319,5.65566,5.65299,5.65476,13000000.0
2009-04-16 20:09:00,5.65535,5.65582,5.6541,5.6541,11000000.0
2009-04-16 20:10:00,5.6536,5.65487,5.65167,5.65167,11000000.0
2009-04-16 20:11:00,5.65206,5.65269,5.65086,5.65223,9000000.0
2009-04-16 20:12:00,5.65296,5.65551,5.65296,5.65441,16000000.0
2009-04-16 20:13:00,5.65376,5.65482,5.65333,5.65476,11000000.0
2009-04-16 20:14:00,5.654,5.65462,5.65331,5.65393,19000000.0
2009-04-16 20:15:00,5.6532,5.65466,5.65246,5.65391,13000000.0
2009-04-16 20:16:00,5.65384,5.6565,5.65379,5.6562,15000000.0
2009-04-16 20:17:00,5.65587,5.65654,5.65516,5.65593,8000000.0
2009-04-16 20:18:00,5.65496,5.6563,5.65428,5.65532,14000000.0
2009-04-16 20:19:00,5.6547,5.65539,5.65306,5.65467,14000000.0
2009-04-16 20:20:00,5.65308,5.65317,5.65022,5.6512,12000000.0
2009-04-16 20:21:00,5.65086,5.65171,5.65055,5.65154,9000000.0
2009-04-16 20:22:00,5.65063,5.6525,5.65063,5.6519,17000000.0
2009-04-16 20:23:00,5.65165,5.65366,5.65117,5.65359,11000000.0
2009-04-16 20:24:00,5.65406,5.65406,5.6523,5.65308,16000000.0
2009-04-16 20:25:00,5.65291,5.654,5.65209,5.65293,11000000.0
2009-04-16 20:26:00,5.65145,5.65395,5.65125,5.65389,8000000.0
2009-04-16 20:27:00,5.65228,5.65316,5.65122,5.65244,13000000.0
2009-04-16 20:28:00,5.65366,5.65381,5.65175,5.6528,15000000.0
2009-04-16 20:29:00,5.65231,5.65298,5.64999,5.64999,16000000.0
2009-04-16 20:30:00,5.65037,5.65096,5.64955,5.65011,8000000.0
2009-04-16 20:31:00,5.65091,5.65091,5.64811,5.64927,18000000.0
2009-04-16 20:32:00,5.65044,5.65056,5.64832,5.64832,7000000.0
2009-04-16 20:33:00,5.6494,5.64999,5.64649,5.647,13000000.0
2009-04-16 20:34:00,5.64581,5.64792,5.64581,5.64715,13000000.0
2009-04-16 20:35:00,5.64777,5.6481,5.64699,5.64792,9000000.0
2009-04-16 20:36:00,5.64798,5.64883,5.6473,5.64868,17000000.0
2009-04-16 20:37:00,5.64762,5.64772,5.64551,5.64744,14000000.0
2009-04-16 20:38:00,5.64654,5.64828,5.64646,5.647,16000000.0
2009-04-16 20:39:00,5.6475,5.64823,5.64616,5.6464,14000000.0
2009-04-16 20:40:00,5.647,5.64874,5.64579,5.64874,17000000.0
2009-04-16 20:41:00,5.64797,5.6481,5.64686,5.6481,16000000.0
2009-04-16 20:42:00,5.64638,5.64788,5.64605,5.64737,22000000.0
2009-04-16 20:43:00,5.64663,5.64853,5.64593,5.64853,18000000.0
2009-04-16 20:44:00,5.64771,5.6485,5.6464,5.6464,16000000.0
2009-04-16 20:45:00,5.64656,5.6469,5.6454,5.64597,8000000.0
2009-04-16 20:46:00,5.64705,5.64867,5.64593,5.64867,19000000.0
2009-04-16 20:47:00,5.64926,5.65031,5.64849,5.64849,12000000.0
2009-04-16 20:48:00,5.64769,5.64834,5.64671,5.64826,9000000.0
2009-04-16 20:49:00,5.64892,5.64926,5.64757,5.64824,19000000.0
2009-04-16 20:50:00,5.64979,5.64979,5.64785,5.64837,15000000.0
2009-04-16 20:51:00,5.64814,5.64923,5.64725,5.64923,9000000.0
2009-04-16 20:52:00,5.64961,5.64961,5.64804,5.64839,11000000.0
2009-04-16 20:53:00,5.64753,5.64849,5.64645,5.64794,15000000.0
2009-04-16 20:54:00,5.64808,5.64835,5.64712,5.64819,12000000.0
2009-04-16 20:55:00,5.64768,5.64984,5.64757,5.64898,18000000.0
2009-04-16 20:56:00,5.64842,5.64961,5.6481,5.64843,12000000.0
2009-04-16 20:57:00,5.64976,5.64979,5.64813,5.64889,13000000.0
2009-04-16 20:58:00,5.64787,5.64831,5.64724,5.64759,11000000.0
2009-04-16 20:59:00,5.64849,5.64897,5.64736,5.64826,11000000.0
2009-04-16 21:00:00,5.64883,5.65043,5.64778,5.65043,17000000.0
2009-04-16 21:01:00,5.65053,5.65129,5.65008,5.65077,10000000.0
2009-04-16 21:02:00,5.64995,5.65083,5.64947,5.6508,8000000.0
2009-04-16 21:03:00,5.64978,5.65116,5.64956,5.65076,19000000.0
2009-04-16 21:04:00,5.64987,5.65183,5.64987,5.65033,18000000.0
2009-04-16 21:05:00,5.6507,5.65147,5.65029,5.65035,14000000.0
2009-04-16 21:06:00,5.65075,5.65176,5.65017,5.6512,12000000.0
2009-04-16 21:07:00,5.65083,5.65091,5.64936,5.64962,10000000.0
2009-04-16 21:08:00,5.64927,5.64927,5.64461,5.64487,14000000.0
2009-04-16 21:09:00,5.64439,5.64582,5.64288,5.64466,16000000.0
2009-04-16 21:10:00,5.6458,5.64589,5.64425,5.64567,15000000.0
2009-04-16 21:11:00,5.6452,5.64529,5.64249,5.64343,13000000.0
2009-04-16 21:12:00,5.64264,5.64417,5.64226,5.64359,10000000.0
2009-04-16 21:13:00,5.64421,5.64494,5.64296,5.64332,14000000.0
2009-04-16 21:14:00,5.64391,5.64623,5.64382,5.64441,10000000.0
2009-04-16 21:15:00,5.64603,5.64685,5.64518,5.64575,15000000.0
2009-04-16 21:16:00,5.64553,5.64684,5.64544,5.64592,11000000.0
2009-04-16 21:17:00,5.64679,5.6471,5.64564,5.6471,13000000.0
2009-04-16 21:18:00,5.64682,5.64716,5.64522,5.64522,17000000.0
2009-04-16 21:19:00,5.64628,5.64628,5.64359,5.6447,12000000.0
2009-04-16 21:20:00,5.64268,5.64362,5.6417,5.64227,14000000.0
2009-04-16 21:21:00,5.64172,5.6421,5.64081,5.64175,11000000.0
2009-04-16 21:22:00,5.64176,5.64202,5.64077,5.6411,9000000.0
2009-04-16 21:23:00,5.64219,5.64289,5.64167,5.64185,7000000.0
2009-04-16 21:24:00,5.64213,5.64337,5.64213,5.64285,11000000.0
2009-04-16 21:25:00,5.64289,5.64386,5.64289,5.64353,7000000.0
2009-04-16 21:26:00,5.64315,5.64389,5.64142,5.64265,13000000.0
2009-04-16 21:27:00,5.64279,5.64395,5.64208,5.64395,11000000.0
2009-04-16 21:28:00,5.64396,5.64502,5.64327,5.64437,15000000.0
2009-04-16 21:29:00,5.64534,5.64534,5.64369,5.64457,12000000.0
2009-04-16 21:30:00,5.6453,5.64708,5.64486,5.64517,10000000.0
2009-04-16 21:31:00,5.64528,5.64632,5.64528,5.64604,10000000.0
2009-04-16 21:32:00,5.6457,5.64585,5.6445,5.64521,12000000.0
2009-04-16 21:33:00,5.64506,5.64574,5.64424,5.64434,19000000.0
2009-04-16 21:34:00,5.64568,5.64608,5.64452,5.64573,8000000.0
2009-04-16 21:35:00,5.64549,5.64616,5.64458,5.64535,20000000.0
2009-04-16 21:36:00,5.64509,5.64686,5.64489,5.64508,19000000.0
2009-04-16 21:37:00,5.64766,5.64766,5.64589,5.64671,19000000.0
2009-04-16 21:38:00,5.64684,5.64738,5.64507,5.64588,13000000.0
2009-04-16 21:39:00,5.64636,5.64687,5.64477,5.64586,17000000.0
2009-04-16 21:40:00,5.64522,5.64522,5.64287,5.6436,7000000.0
2009-04-16 21:41:00,5.64305,5.64305,5.64206,5.64229,11000000.0
2009-04-16 21:42:00,5.64298,5.64385,5.64225,5.64371,18000000.0
2009-04-16 21:43:00,5.64329,5.64404,5.64213,5.64233,13000000.0
2009-04-16 21:44:00,5.64292,5.64488,5.64292,5.64466,16000000.0
2009-04-16 21:45:00,5.645,5.64602,5.64468,5.64571,11000000.0
2009-04-16 21:46:00,5.64675,5.64675,5.64489,5.64572,13000000.0
2009-04-16 21:47:00,5.64639,5.6472,5.64598,5.6469,13000000.0
2009-04-16 21:48:00,5.64717,5.64761,5.64637,5.6466,17000000.0
2009-04-16 21:49:00,5.64662,5.64763,5.64626,5.64649,8000000.0
2009-04-16 21:50:00,5.6468,5.64771,5.64658,5.6476,11000000.0
2009-04-16 21:51:00,5.64723,5.64794,5.64588,5.64671,13000000.0
2009-04-16 21:52:00,5.64699,5.64774,5.6463,5.64639,13000000.0
2009-04-16 21:53:00,5.64699,5.64763,5.64582,5.64736,14000000.0
2009-04-16 21:54:00,5.64668,5.64737,5.64643,5.64707,11000000.0
2009-04-16 21:55:00,5.64756,5.64817,5.64636,5.64817,17000000.0
2009-04-16 21:56:00,5.64678,5.64764,5.64607,5.64716,12000000.0
2009-04-16 21:57:00,5.64682,5.64801,5.64636,5.64764,16000000.0
2009-04-16 21:58:00,5.64765,5.64833,5.6473,5.64774,9000000.0
2009-04-16 21:59:00,5.64905,5.65019,5.64745,5.65005,18000000.0
2009-04-16 22:00:00,5.64967,5.65025,5.64831,5.64863,13000000.0
2009-04-16 22:01:00,5.64784,5.6489,5.64775,5.64848,11000000.0
2009-04-16 22:02:00,5.64915,5.64915,5.64743,5.64743,17000000.0
2009-04-16 22:03:00,5.64908,5.65091,5.64785,5.64785,23000000.0
2009-04-16 22:04:00,5.64973,5.64987,5.64811,5.64987,15000000.0
2009-04-16 22:05:00,5.64968,5.65032,5.64847,5.65023,14000000.0
2009-04-16 22:06:00,5.65037,5.65037,5.64878,5.65005,15000000.0
2009-04-16 22:07:00,5.64959,5.65024,5.64878,5.64911,9000000.0
2009-04-16 22:08:00,5.648,5.64938,5.648,5.64907,18000000.0
2009-04-16 22:09:00,5.64885,5.64928,5.64778,5.64778,11000000.0
2009-04-16 22:10:00,5.64777,5.64853,5.64746,5.64775,7000000.0
2009-04-16 22:11:00,5.64742,5.64851,5.64679,5.64733,8000000.0
2009-04-16 22:12:00,5.64784,5.64896,5.64634,5.64634,16000000.0
2009-04-16 22:13:00,5.64643,5.64746,5.64467,5.64467,24000000.0
2009-04-16 22:14:00,5.64413,5.64538,5.6432,5.6444,9000000.0
2009-04-16 22:15:00,5.64438,5.6444,5.64245,5.64255,10000000.0
2009-04-16 22:16:00,5.64347,5.64356,5.64155,5.64257,13000000.0
2009-04-16 22:17:00,5.641,5.64237,5.641,5.64161,20000000.0
2009-04-16 22:18:00,5.64285,5.64285,5.64087,5.64162,11000000.0
2009-04-16 22:19:00,5.64163,5.64355,5.64161,5.64292,15000000.0
2009-04-16 22:20:00,5.64328,5.64455,5.64244,5.64244,16000000.0
2009-04-16 22:21:00,5.64305,5.64321,5.64217,5.64249,12000000.0
2009-04-16 22:22:00,5.64251,5.64361,5.64215,5.64361,14000000.0
2009-04-16 22:23:00,5.64339,5.6441,5.64295,5.64307,11000000.0
2009-04-16 22:24:00,5.64339,5.64404,5.64265,5.64291,16000000.0
2009-04-16 22:25:00,5.64319,5.6438,5.64207,5.64265,14000000.0
2009-04-16 22:26:00,5.64314,5.64341,5.6426,5.64276,10000000.0
2009-04-16 22:27:00,5.64291,5.64316,5.64202,5.64268,14000000.0
2009-04-16 22:28:00,5.64334,5.64382,5.64244,5.64382,12000000.0
2009-04-16 22:29:00,5.64329,5.64414,5.64245,5.64306,13000000.0
2009-04-16 22:30:00,5.64284,5.6431,5.64188,5.64214,8000000.0
2009-04-16 22:31:00,5.64278,5.64371,5.64234,5.64234,11000000.0
2009-04-16 22:32:00,5.64336,5.64423,5.64249,5.64353,20000000.0
2009-04-16 22:33:00,5.64338,5.64367,5.6428,5.64314,11000000.0
2009-04-16 22:34:00,5.64373,5.64379,5.64205,5.64205,10000000.0
2009-04-16 22:35:00,5.64167,5.64305,5.64153,5.6426,13000000.0
2009-04-16 22:36:00,5.64139,5.64297,5.64139,5.64207,9000000.0
2009-04-16 22:37:00,5.64268,5.64332,5.64178,5.64268,13000000.0
2009-04-16 22:38:00,5.64311,5.64431,5.64274,5.64344,9000000.0
2009-04-16 22:39:00,5.64473,5.64507,5.64337,5.64444,12000000.0
2009-04-16 22:40:00,5.64393,5.64496,5.64331,5.64453,9000000.0
2009-04-16 22:41:00,5.64452,5.64494,5.64318,5.64374,14000000.0
2009-04-16 22:42:00,5.64483,5.64529,5.64339,5.64508,13000000.0
2009-04-16 22:43:00,5.64602,5.64619,5.64478,5.64478,12000000.0
2009-04-16 22:44:00,5.64629,5.64707,5.64503,5.64704,15000000.0
2009-04-16 22:45:00,5.64524,5.64791,5.64524,5.64621,13000000.0
2009-04-16 22:46:00,5.64638,5.64678,5.64485,5.64649,14000000.0
2009-04-16 22:47:00,5.6458,5.64642,5.64427,5.64549,15000000.0
2009-04-16 22:48:00,5.646,5.646,5.64352,5.64352,13000000.0
2009-04-16 22:49:00,5.64477,5.64542,5.64339,5.64339,13000000.0
2009-04-16 22:50:00,5.64411,5.64411,5.64142,5.64175,15000000.0
2009-04-16 22:51:00,5.64254,5.64317,5.64136,5.64268,14000000.0
2009-04-16 22:52:00,5.64305,5.64342,5.64264,5.64286,9000000.0
2009-04-16 22:53:00,5.64387,5.64387,5.64179,5.64228,15000000.0
2009-04-16 22:54:00,5.64222,5.64369,5.642,5.64251,17000000.0
2009-04-16 22:55:00,5.64373,5.64559,5.64343,5.64399,16000000.0
2009-04-16 22:56:00,5.64488,5.64509,5.64306,5.64306,13000000.0
2009-04-16 22:57:00,5.64389,5.6442,5.64314,5.64333,8000000.0
2009-04-16 22:58:00,5.64333,5.64383,5.64292,5.64316,8000000.0
2009-04-16 22:59:00,5.64377,5.64429,5.64221,5.64294,19000000.0
2009-04-16 23:00:00,5.64195,5.6438,5.64193,5.6438,10000000.0
2009-04-16 23:01:00,5.64437,5.64449,5.6425,5.64351,7000000.0
2009-04-16 23:02:00,5.64304,5.64548,5.64247,5.64532,15000000.0
2009-04-16 23:03:00,5.64467,5.64526,5.64078,5.64264,17000000.0
2009-04-16 23:04:00,5.6427,5.6427,5.63962,5.64207,19000000.0
2009-04-16 23:05:00,5.64107,5.64253,5.64107,5.64185,9000000.0
2009-04-16 23:06:00,5.64319,5.64319,5.6413,5.6413,12000000.0
2009-04-16 23:07:00,5.64212,5.64285,5.64165,5.64192,14000000.0
2009-04-16 23:08:00,5.6431,5.6431,5.64135,5.64228,16000000.0
2009-04-16 23:09:00,5.64232,5.64308,5.64224,5.64282,9000000.0
2009-04-16 23:10:00,5.64387,5.644,5.64311,5.64331,12000000.0
2009-04-16 23:11:00,5.64418,5.64418,5.64221,5.64271,14000000.0
2009-04-16 23:12:00,5.64226,5.64292,5.64226,5.6426,7000000.0
2009-04-16 23:13:00,5.64281,5.64327,5.64281,5.64315,14000000.0
2009-04-16 23:14:00,5.64279,5.64337,5.6414,5.6414,19000000.0
2009-04-16 23:15:00,5.64273,5.64292,5.64224,5.64292,13000000.0
2009-04-16 23:16:00,5.64321,5.64391,5.64192,5.64319,15000000.0
2009-04-16 23:17:00,5.64318,5.64349,5.64189,5.64242,11000000.0
2009-04-16 23:18:00,5.64241,5.64313,5.64141,5.64283,12000000.0
2009-04-16 23:19:00,5.64252,5.64389,5.64241,5.64283,14000000.0
2009-04-16 23:20:00,5.64412,5.64644,5.64348,5.64459,19000000.0
2009-04-16 23:21:00,5.64526,5.64535,5.64367,5.64388,7000000.0
2009-04-16 23:22:00,5.64344,5.64482,5.64344,5.64346,15000000.0
2009-04-16 23:23:00,5.64489,5.64509,5.6439,5.64489,11000000.0
2009-04-16 23:24:00,5.64439,5.64472,5.64259,5.64259,14000000.0
2009-04-16 23:25:00,5.6439,5.64621,5.6439,5.64545,11000000.0
2009-04-16 23:26:00,5.64558,5.64704,5.64498,5.64574,14000000.0
2009-04-16 23:27:00,5.64618,5.64671,5.64575,5.64633,11000000.0
2009-04-16 23:28:00,5.64696,5.64802,5.64631,5.64772,12000000.0
2009-04-16 23:29:00,5.64766,5.64866,5.64655,5.64655,16000000.0
2009-04-16 23:30:00,5.64775,5.64775,5.64623,5.64717,20000000.0
2009-04-16 23:31:00,5.64754,5.648,5.64701,5.64782,11000000.0
2009-04-16 23:32:00,5.64707,5.6482,5.64633,5.64727,16000000.0
2009-04-16 23:33:00,5.64701,5.64762,5.64668,5.64701,12000000.0
2009-04-16 23:34:00,5.64663,5.64687,5.64459,5.64459,13000000.0
2009-04-16 23:35:00,5.64464,5.64586,5.64464,5.64514,9000000.0
2009-04-16 23:36:00,5.64547,5.6457,5.64399,5.64422,9000000.0
2009-04-16 23:37:00,5.64552,5.64562,5.64415,5.64461,14000000.0
2009-04-16 23:38:00,5.64506,5.64542,5.64428,5.6449,13000000.0
2009-04-16 23:39:00,5.64474,5.64564,5.64425,5.64475,17000000.0
2009-04-16 23:40:00,5.64496,5.64569,5.6441,5.64507,12000000.0
2009-04-16 23:41:00,5.64599,5.64599,5.64413,5.64413,17000000.0
2009-04-16 23:42:00,5.64469,5.64545,5.64408,5.64408,22000000.0
2009-04-16 23:43:00,5.64563,5.64563,5.64413,5.64515,15000000.0
2009-04-16 23:44:00,5.6445,5.64549,5.64449,5.64457,14000000.0
2009-04-16 23:45:00,5.64446,5.64538,5.64371,5.64444,20000000.0
2009-04-16 23:46:00,5.64465,5.64539,5.64369,5.64433,14000000.0
2009-04-16 23:47:00,5.64427,5.64485,5.64381,5.64436,10000000.0
2009-04-16 23:48:00,5.6449,5.64494,5.64357,5.64424,18000000.0
2009-04-16 23:49:00,5.64435,5.64499,5.64331,5.64441,14000000.0
2009-04-16 23:50:00,5.6442,5.64465,5.64329,5.64373,13000000.0
2009-04-16 23:51:00,5.64356,5.64521,5.64356,5.6441,8000000.0
2009-04-16 23:52:00,5.64412,5.64576,5.64379,5.64455,16000000.0
2009-04-16 23:53:00,5.64572,5.64572,5.64421,5.64534,18000000.0
2009-04-16 23:54:00,5.64347,5.64509,5.6434,5.64403,12000000.0
2009-04-16 23:55:00,5.64557,5.64617,5.64409,5.64469,19000000.0
2009-04-16 23:56:00,5.64534,5.64582,5.64468,5.64555,14000000.0
2009-04-16 23:57:00,5.64521,5.64553,5.64521,5.6453,16000000.0
2009-04-16 23:58:00,5.64535,5.64603,5.64487,5.64524,13000000.0
2009-04-16 23:59:00,5.64521,5.64583,5.64521,5.64538,14000000.0
2009-04-17 00:00:00,5.64525,5.64605,5.64493,5.64521,17000000.0
2009-04-17 00:01:00,5.64511,5.64605,5.64472,5.64556,12000000.0
2009-04-17 00:02:00,5.64557,5.64665,5.64547,5.64606,15000000.0
2009-04-17 00:03:00,5.64623,5.64687,5.64526,5.64531,14000000.0
2009-04-17 00:04:00,5.64581,5.64636,5.64513,5.64575,12000000.0
2009-04-17 00:05:00,5.64631,5.64654,5.6454,5.64593,12000000.0
2009-04-17 00:06:00,5.64654,5.64693,5.64517,5.64517,12000000.0
2009-04-17 00:07:00,5.64587,5.64657,5.6453,5.64618,11000000.0
2009-04-17 00:08:00,5.64607,5.64718,5.6456,5.64614,15000000.0
2009-04-17 00:09:00,5.64626,5.64738,5.64616,5.64674,12000000.0
2009-04-17 00:10:00,5.64642,5.64735,5.64642,5.64735,19000000.0
2009-04-17 00:11:00,5.64624,5.64633,5.64595,5.64603,8000000.0
2009-04-17 00:12:00,5.64626,5.64626,5.64569,5.64569,9000000.0
2009-04-17 00:13:00,5.64615,5.64683,5.64558,5.64558,13000000.0
2009-04-17 00:14:00,5.64587,5.64657,5.64573,5.64606,14000000.0
2009-04-17 00:15:00,5.64612,5.64721,5.64574,5.64574,12000000.0
2009-04-17 00:16:00,5.64558,5.64672,5.64514,5.64606,12000000.0
2009-04-17 00:17:00,5.64529,5.64616,5.64529,5.6457,10000000.0
2009-04-17 00:18:00,5.64651,5.64767,5.64585,5.64585,19000000.0
2009-04-17 00:19:00,5.64558,5.64632,5.64558,5.6461,12000000.0
2009-04-17 00:20:00,5.64776,5.6479,5.64643,5.64648,11000000.0
2009-04-17 00:21:00,5.64662,5.64662,5.64603,5.64631,14000000.0
2009-04-17 00:22:00,5.64688,5.64774,5.64623,5.6471,13000000.0
2009-04-17 00:23:00,5.64682,5.64764,5.6468,5.64707,13000000.0
2009-04-17 00:24:00,5.64694,5.64758,5.64647,5.64699,9000000.0
2009-04-17 00:25:00,5.64709,5.64716,5.64674,5.64701,13000000.0
2009-04-17 00:26:00,5.64703,5.64771,5.64697,5.64711,14000000.0
2009-04-17 00:27:00,5.64773,5.64885,5.64709,5.64759,15000000.0
2009-04-17 00:28:00,5.64795,5.64795,5.64752,5.64757,7000000.0
2009-04-17 00:29:00,5.64833,5.64833,5.64798,5.64826,17000000.0
2009-04-17 00:30:00,5.64845,5.64845,5.64825,5.64825,9000000.0
2009-04-17 00:31:00,5.64823,5.64859,5.64757,5.64775,13000000.0
2009-04-17 00:32:00,5.64795,5.64795,5.64775,5.64795,8000000.0
2009-04-17 00:33:00,5.64851,5.64864,5.64692,5.6479,19000000.0
2009-04-17 00:34:00,5.64679,5.64812,5.64627,5.64705,15000000.0
2009-04-17 00:35:00,5.64738,5.64824,5.64712,5.64768,12000000.0
2009-04-17 00:36:00,5.64731,5.6477,5.64617,5.64672,15000000.0
2009-04-17 00:37:00,5.64618,5.64705,5.64604,5.64641,15000000.0
2009-04-17 00:38:00,5.646,5.6468,5.646,5.64609,18000000.0
2009-04-17 00:39:00,5.64624,5.64679,5.64487,5.64614,20000000.0
2009-04-17 00:40:00,5.64677,5.64693,5.64547,5.64558,10000000.0
2009-04-17 00:41:00,5.64554,5.64641,5.6452,5.64547,9000000.0
2009-04-17 00:42:00,5.64559,5.64653,5.64515,5.64554,16000000.0
2009-04-17 00:43:00,5.6454,5.64655,5.64526,5.64526,16000000.0
2009-04-17 00:44:00,5.64575,5.64588,5.64509,5.64536,10000000.0
2009-04-17 00:45:00,5.6458,5.64624,5.64487,5.64541,16000000.0
2009-04-17 00:46:00,5.64575,5.6458,5.64461,5.64518,12000000.0
2009-04-17 00:47:00,5.64666,5.64666,5.6453,5.64577,8000000.0
2009-04-17 00:48:00,5.6465,5.64719,5.64527,5.64719,16000000.0
2009-04-17 00:49:00,5.64731,5.64784,5.6469,5.64746,11000000.0
2009-04-17 00:50:00,5.64799,5.64811,5.64709,5.64743,9000000.0
2009-04-17 00:51:00,5.64775,5.64839,5.64746,5.64746,9000000.0
2009-04-17 00:52:00,5.64735,5.64755,5.64735,5.64748,18000000.0
2009-04-17 00:53:00,5.64873,5.64873,5.64578,5.64665,12000000.0
2009-04-17 00:54:00,5.64594,5.64748,5.64594,5.6463,12000000.0
2009-04-17 00:55:00,5.64642,5.64718,5.64573,5.64681,11000000.0
2009-04-17 00:56:00,5.64636,5.64821,5.64636,5.6471,14000000.0
2009-04-17 00:57:00,5.64696,5.64767,5.64696,5.64696,15000000.0
2009-04-17 00:58:00,5.64595,5.64745,5.64566,5.64622,9000000.0
2009-04-17 00:59:00,5.64608,5.64691,5.64511,5.64576,17000000.0
2009-04-17 01:00:00,5.64572,5.64572,5.64434,5.64485,12000000.0
2009-04-17 01:01:00,5.64409,5.64523,5.64391,5.64443,15000000.0
2009-04-17 01:02:00,5.64521,5.64521,5.64253,5.64253,10000000.0
2009-04-17 01:03:00,5.64327,5.64375,5.64196,5.64357,13000000.0
2009-04-17 01:04:00,5.64379,5.6447,5.64281,5.64368,13000000.0
2009-04-17 01:05:00,5.64428,5.64465,5.64362,5.64415,13000000.0
2009-04-17 01:06:00,5.64488,5.64488,5.64366,5.64419,12000000.0
2009-04-17 01:07:00,5.64423,5.64506,5.64238,5.64283,13000000.0
2009-04-17 01:08:00,5.64341,5.64392,5.64202,5.64218,15000000.0
2009-04-17 01:09:00,5.64355,5.64355,5.64189,5.64279,17000000.0
2009-04-17 01:10:00,5.6421,5.6428,5.64157,5.64213,10000000.0
2009-04-17 01:11:00,5.64249,5.64262,5.64127,5.64167,11000000.0
2009-04-17 01:12:00,5.64162,5.64262,5.64127,5.64258,10000000.0
2009-04-17 01:13:00,5.64252,5.64413,5.64248,5.64336,11000000.0
2009-04-17 01:14:00,5.64435,5.64467,5.64305,5.64444,13000000.0
2009-04-17 01:15:00,5.64401,5.64437,5.64342,5.64387,9000000.0
2009-04-17 01:16:00,5.6437,5.6447,5.64302,5.64336,12000000.0
2009-04-17 01:17:00,5.64426,5.64469,5.64321,5.64406,11000000.0
2009-04-17 01:18:00,5.64511,5.64511,5.64307,5.6433,12000000.0
2009-04-17 01:19:00,5.6436,5.64366,5.64316,5.6436,19000000.0
2009-04-17 01:20:00,5.64338,5.64356,5.64337,5.64347,11000000.0
2009-04-17 01:21:00,5.64255,5.64357,5.64255,5.64328,12000000.0
2009-04-17 01:22:00,5.6436,5.6436,5.64332,5.64337,9000000.0
2009-04-17 01:23:00,5.64394,5.64487,5.64339,5.64399,13000000.0
2009-04-17 01:24:00,5.64368,5.64456,5.6432,5.64414,14000000.0
2009-04-17 01:25:00,5.64339,5.64374,5.64209,5.64356,11000000.0
2009-04-17 01:26:00,5.6422,5.64237,5.64153,5.64231,10000000.0
2009-04-17 01:27:00,5.64146,5.64248,5.63982,5.64079,17000000.0
2009-04-17 01:28:00,5.64248,5.64248,5.64024,5.64187,13000000.0
2009-04-17 01:29:00,5.64196,5.64409,5.64095,5.64153,19000000.0
2009-04-17 01:30:00,5.64205,5.64366,5.64205,5.64356,15000000.0
2009-04-17 01:31:00,5.64237,5.64401,5.64237,5.64326,15000000.0
2009-04-17 01:32:00,5.64312,5.64408,5.64223,5.64281,12000000.0
2009-04-17 01:33:00,5.64431,5.64431,5.64245,5.64292,8000000.0
2009-04-17 01:34:00,5.64344,5.64417,5.64344,5.64417,18000000.0
2009-04-17 01:35:00,5.6441,5.64458,5.64347,5.64382,12000000.0
2009-04-17 01:36:00,5.64426,5.64481,5.64228,5.6434,16000000.0
2009-04-17 01:37:00,5.64385,5.64385,5.64248,5.643,15000000.0
2009-04-17 01:38:00,5.64213,5.64353,5.64213,5.64314,18000000.0
2009-04-17 01:39:00,5.64245,5.64371,5.64245,5.64299,10000000.0
2009-04-17 01:40:00,5.64299,5.6433,5.64284,5.6433,11000000.0
2009-04-17 01:41:00,5.64285,5.64395,5.6426,5.64309,16000000.0
2009-04-17 01:42:00,5.64369,5.64369,5.63923,5.63995,14000000.0
2009-04-17 01:43:00,5.6398,5.6408,5.63867,5.64008,16000000.0
2009-04-17 01:44:00,5.64043,5.64077,5.63875,5.63875,15000000.0
2009-04-17 01:45:00,5.64061,5.64061,5.63803,5.63861,16000000.0
2009-04-17 01:46:00,5.63806,5.63909,5.63777,5.63857,9000000.0
2009-04-17 01:47:00,5.63833,5.63942,5.63758,5.63864,17000000.0
2009-04-17 01:48:00,5.63939,5.64056,5.63788,5.64056,16000000.0
2009-04-17 01:49:00,5.64057,5.64057,5.63865,5.63865,10000000.0
2009-04-17 01:50:00,5.63828,5.63918,5.63789,5.63864,11000000.0
2009-04-17 01:51:00,5.6382,5.63957,5.63818,5.63885,12000000.0
2009-04-17 01:52:00,5.63873,5.64015,5.63873,5.63933,12000000.0
2009-04-17 01:53:00,5.64036,5.64192,5.63996,5.64087,18000000.0
2009-04-17 01:54:00,5.64059,5.64215,5.63989,5.64113,14000000.0
2009-04-17 01:55:00,5.64066,5.64066,5.6386,5.6386,18000000.0
2009-04-17 01:56:00,5.64068,5.64115,5.6396,5.64026,8000000.0
2009-04-17 01:57:00,5.64149,5.64233,5.64054,5.6417,13000000.0
2009-04-17 01:58:00,5.64147,5.64157,5.64069,5.64094,11000000.0
2009-04-17 01:59:00,5.64097,5.64249,5.64057,5.64249,11000000.0
2009-04-17 02:00:00,5.64275,5.64295,5.64275,5.64288,16000000.0
2009-04-17 02:01:00,5.64282,5.64282,5.63935,5.64035,21000000.0
2009-04-17 02:02:00,5.64125,5.64125,5.63857,5.63857,10000000.0
2009-04-17 02:03:00,5.64011,5.6407,5.63958,5.6402,8000000.0
2009-04-17 02:04:00,5.64061,5.64144,5.63945,5.64126,14000000.0
2009-04-17 02:05:00,5.64227,5.64327,5.64117,5.64148,14000000.0
2009-04-17 02:06:00,5.6425,5.64301,5.64168,5.64297,15000000.0
2009-04-17 02:07:00,5.64287,5.6433,5.64223,5.64309,10000000.0
2009-04-17 02:08:00,5.64411,5.6443,5.643,5.64338,16000000.0
2009-04-17 02:09:00,5.64347,5.64458,5.64276,5.64327,18000000.0
2009-04-17 02:10:00,5.64325,5.64433,5.64281,5.64378,16000000.0
2009-04-17 02:11:00,5.64454,5.64459,5.64304,5.64385,14000000.0
2009-04-17 02:12:00,5.64352,5.6438,5.6427,5.6427,10000000.0
2009-04-17 02:13:00,5.64241,5.64372,5.64199,5.64372,15000000.0
2009-04-17 02:14:00,5.64377,5.64381,5.64156,5.64377,19000000.0
2009-04-17 02:15:00,5.64372,5.64388,5.64298,5.64387,12000000.0
2009-04-17 02:16:00,5.64288,5.64381,5.64237,5.64327,18000000.0
2009-04-17 02:17:00,5.64142,5.64323,5.64142,5.64174,14000000.0
2009-04-17 02:18:00,5.64388,5.64388,5.64106,5.64106,12000000.0
2009-04-17 02:19:00,5.64164,5.64277,5.64118,5.64199,14000000.0
2009-04-17 02:20:00,5.64265,5.64444,5.64198,5.64297,13000000.0
2009-04-17 02:21:00,5.64231,5.64397,5.64155,5.64333,15000000.0
2009-04-17 02:22:00,5.64323,5.64332,5.64169,5.64169,13000000.0
2009-04-17 02:23:00,5.64293,5.64397,5.64159,5.64397,16000000.0
2009-04-17 02:24:00,5.644,5.644,5.64244,5.64293,17000000.0
2009-04-17 02:25:00,5.64364,5.64396,5.64253,5.64375,10000000.0
2009-04-17 02:26:00,5.64337,5.64376,5.64273,5.64361,13000000.0
2009-04-17 02:27:00,5.64206,5.64332,5.64181,5.64246,7000000.0
2009-04-17 02:28:00,5.64201,5.64266,5.64146,5.64146,9000000.0
2009-04-17 02:29:00,5.64302,5.64639,5.64121,5.64416,20000000.0
2009-04-17 02:30:00,5.64383,5.64684,5.64383,5.64684,11000000.0
2009-04-17 02:31:00,5.64653,5.64694,5.64559,5.6462,9000000.0
2009-04-17 02:32:00,5.64566,5.6462,5.6444,5.64499,13000000.0
2009-04-17 02:33:00,5.64415,5.64508,5.64344,5.64348,14000000.0
2009-04-17 02:34:00,5.64348,5.64593,5.64348,5.64537,17000000.0
2009-04-17 02:35:00,5.64676,5.64811,5.64521,5.64727,15000000.0
2009-04-17 02:36:00,5.64683,5.6476,5.64579,5.64605,14000000.0
2009-04-17 02:37:00,5.64742,5.6481,5.6462,5.64752,13000000.0
2009-04-17 02:38:00,5.64741,5.64912,5.64738,5.64912,14000000.0
2009-04-17 02:39:00,5.64857,5.64967,5.64783,5.64867,15000000.0
2009-04-17 02:40:00,5.64805,5.64985,5.64771,5.64907,12000000.0
2009-04-17 02:41:00,5.64829,5.64894,5.64746,5.64838,13000000.0
2009-04-17 02:42:00,5.64802,5.649,5.64745,5.64887,16000000.0
2009-04-17 02:43:00,5.6482,5.64879,5.64763,5.64763,18000000.0
2009-04-17 02:44:00,5.64898,5.65009,5.64872,5.65009,10000000.0
2009-04-17 02:45:00,5.6502,5.6502,5.64892,5.64997,14000000.0
2009-04-17 02:46:00,5.6509,5.65383,5.65008,5.65228,18000000.0
2009-04-17 02:47:00,5.65206,5.65352,5.65206,5.6528,17000000.0
2009-04-17 02:48:00,5.65297,5.65332,5.65229,5.65281,7000000.0
2009-04-17 02:49:00,5.65259,5.65328,5.6519,5.65253,13000000.0
2009-04-17 02:50:00,5.65273,5.65288,5.65118,5.65187,14000000.0
2009-04-17 02:51:00,5.65154,5.65281,5.6515,5.6515,15000000.0
2009-04-17 02:52:00,5.65269,5.65407,5.65152,5.65407,15000000.0
2009-04-17 02:53:00,5.65445,5.65568,5.65396,5.65482,9000000.0
2009-04-17 02:54:00,5.65474,5.65507,5.65357,5.65382,13000000.0
2009-04-17 02:55:00,5.65551,5.65579,5.65337,5.65406,11000000.0
2009-04-17 02:56:00,5.65481,5.65769,5.65413,5.65687,18000000.0
2009-04-17 02:57:00,5.65661,5.65735,5.65499,5.65524,13000000.0
2009-04-17 02:58:00,5.65554,5.65615,5.65397,5.65397,9000000.0
2009-04-17 02:59:00,5.65569,5.6563,5.6547,5.65538,14000000.0
2009-04-17 03:00:00,5.65478,5.65597,5.65478,5.65503,11000000.0
2009-04-17 03:01:00,5.65456,5.65528,5.65349,5.65349,11000000.0
2009-04-17 03:02:00,5.6529,5.65469,5.6529,5.65456,11000000.0
2009-04-17 03:03:00,5.6545,5.65496,5.65325,5.65456,23000000.0
2009-04-17 03:04:00,5.65388,5.65403,5.65244,5.65343,11000000.0
2009-04-17 03:05:00,5.65286,5.65363,5.65206,5.65303,17000000.0
2009-04-17 03:06:00,5.65392,5.65447,5.65293,5.65345,9000000.0
2009-04-17 03:07:00,5.65504,5.65677,5.65433,5.65677,15000000.0
2009-04-17 03:08:00,5.65695,5.65921,5.65624,5.65921,12000000.0
2009-04-17 03:09:00,5.65871,5.65998,5.65769,5.65852,15000000.0
2009-04-17 03:10:00,5.65848,5.66053,5.65766,5.65909,19000000.0
2009-04-17 03:11:00,5.65803,5.65912,5.65788,5.65881,15000000.0
2009-04-17 03:12:00,5.6596,5.65965,5.65792,5.65864,18000000.0
2009-04-17 03:13:00,5.65926,5.6598,5.65625,5.65765,18000000.0
2009-04-17 03:14:00,5.65798,5.65829,5.6569,5.6576,10000000.0
2009-04-17 03:15:00,5.65738,5.65897,5.65738,5.65794,7000000.0
2009-04-17 03:16:00,5.65891,5.65907,5.65774,5.65859,8000000.0
2009-04-17 03:17:00,5.65836,5.65864,5.65625,5.65625,10000000.0
2009-04-17 03:18:00,5.65606,5.65769,5.65606,5.65619,15000000.0
2009-04-17 03:19:00,5.65856,5.65962,5.65779,5.65888,10000000.0
2009-04-17 03:20:00,5.65835,5.66127,5.65835,5.66025,16000000.0
2009-04-17 03:21:00,5.66033,5.66053,5.65913,5.65963,11000000.0
2009-04-17 03:22:00,5.65804,5.65905,5.65804,5.65905,10000000.0
2009-04-17 03:23:00,5.65985,5.65985,5.65804,5.6593,12000000.0
2009-04-17 03:24:00,5.65759,5.65891,5.65736,5.65819,13000000.0
2009-04-17 03:25:00,5.65761,5.65949,5.65761,5.65926,11000000.0
2009-04-17 03:26:00,5.6582,5.66,5.6582,5.65887,13000000.0
2009-04-17 03:27:00,5.65929,5.65967,5.65771,5.65771,14000000.0
2009-04-17 03:28:00,5.65813,5.65898,5.65719,5.65862,18000000.0
2009-04-17 03:29:00,5.65922,5.66055,5.65809,5.6592,15000000.0
2009-04-17 03:30:00,5.65986,5.66015,5.65826,5.65826,10000000.0
2009-04-17 03:31:00,5.65901,5.65951,5.65829,5.659,13000000.0
2009-04-17 03:32:00,5.65913,5.66023,5.65816,5.65816,16000000.0
2009-04-17 03:33:00,5.65844,5.65966,5.65825,5.65921,13000000.0
2009-04-17 03:34:00,5.65863,5.65964,5.65795,5.65918,16000000.0
2009-04-17 03:35:00,5.65919,5.65927,5.65723,5.65723,10000000.0
2009-04-17 03:36:00,5.6589,5.6589,5.65708,5.65834,11000000.0
2009-04-17 03:37:00,5.65806,5.65806,5.65598,5.65768,13000000.0
2009-04-17 03:38:00,5.65677,5.65722,5.65565,5.6563,13000000.0
2009-04-17 03:39:00,5.65606,5.65743,5.65569,5.65714,13000000.0
2009-04-17 03:40:00,5.65687,5.65714,5.65502,5.65714,12000000.0
2009-04-17 03:41:00,5.65656,5.65865,5.65607,5.65718,16000000.0
2009-04-17 03:42:00,5.65909,5.65909,5.65614,5.65686,21000000.0
2009-04-17 03:43:00,5.6569,5.65757,5.65603,5.65674,18000000.0
2009-04-17 03:44:00,5.65562,5.65702,5.65541,5.65608,15000000.0
2009-04-17 03:45:00,5.65638,5.65707,5.65608,5.6567,9000000.0
2009-04-17 03:46:00,5.65607,5.65682,5.65518,5.65567,8000000.0
2009-04-17 03:47:00,5.65371,5.65583,5.65371,5.6552,11000000.0
2009-04-17 03:48:00,5.65457,5.65537,5.65447,5.65482,9000000.0
2009-04-17 03:49:00,5.65358,5.65528,5.65334,5.65473,16000000.0
2009-04-17 03:50:00,5.65447,5.65568,5.65392,5.65496,19000000.0
2009-04-17 03:51:00,5.65549,5.65691,5.65549,5.65603,9000000.0
2009-04-17 03:52:00,5.65554,5.65711,5.65521,5.65637,19000000.0
2009-04-17 03:53:00,5.65619,5.65738,5.65619,5.65738,10000000.0
2009-04-17 03:54:00,5.65807,5.65832,5.65605,5.6567,17000000.0
2009-04-17 03:55:00,5.65631,5.65776,5.65589,5.65722,16000000.0
2009-04-17 03:56:00,5.65812,5.65835,5.65681,5.65681,7000000.0
2009-04-17 03:57:00,5.65824,5.65876,5.65711,5.65876,11000000.0
2009-04-17 03:58:00,5.65771,5.65912,5.65732,5.6587,12000000.0
2009-04-17 03:59:00,5.65755,5.65826,5.65686,5.6582,17000000.0
2009-04-17 04:00:00,5.65783,5.65795,5.65612,5.65642,12000000.0
2009-04-17 04:01:00,5.65647,5.65827,5.65645,5.65751,16000000.0
2009-04-17 04:02:00,5.65732,5.65745,5.6558,5.65695,14000000.0
2009-04-17 04:03:00,5.65556,5.65696,5.65552,5.65621,12000000.0
2009-04-17 04:04:00,5.65665,5.65665,5.65503,5.65647,16000000.0
2009-04-17 04:05:00,5.65534,5.65728,5.65439,5.65722,13000000.0
2009-04-17 04:06:00,5.65607,5.65706,5.65521,5.65568,16000000.0
2009-04-17 04:07:00,5.65514,5.65705,5.65514,5.65544,13000000.0
2009-04-17 04:08:00,5.65663,5.65711,5.65601,5.65638,14000000.0
2009-04-17 04:09:00,5.65739,5.65781,5.65644,5.65781,10000000.0
2009-04-17 04:10:00,5.6572,5.65779,5.65581,5.65601,12000000.0
2009-04-17 04:11:00,5.65665,5.65695,5.65574,5.65651,14000000.0
2009-04-17 04:12:00,5.65674,5.65714,5.65569,5.65622,19000000.0
2009-04-17 04:13:00,5.65613,5.65629,5.65438,5.65438,20000000.0
2009-04-17 04:14:00,5.65576,5.65686,5.65462,5.65462,12000000.0
2009-04-17 04:15:00,5.65512,5.65638,5.65512,5.65632,8000000.0
2009-04-17 04:16:00,5.65529,5.65681,5.65493,5.65676,13000000.0
2009-04-17 04:17:00,5.65639,5.65725,5.6559,5.65624,15000000.0
2009-04-17 04:18:00,5.65685,5.65685,5.65535,5.6561,9000000.0
2009-04-17 04:19:00,5.65659,5.65661,5.65521,5.6555,12000000.0
2009-04-17 04:20:00,5.65593,5.65678,5.65555,5.6561,9000000.0
2009-04-17 04:21:00,5.6575,5.65821,5.65671,5.658,17000000.0
2009-04-17 04:22:00,5.659,5.66303,5.65879,5.66303,14000000.0
2009-04-17 04:23:00,5.66187,5.66791,5.66187,5.66579,10000000.0
2009-04-17 04:24:00,5.66448,5.66666,5.66442,5.66548,12000000.0
2009-04-17 04:25:00,5.66599,5.66724,5.66435,5.66698,10000000.0
2009-04-17 04:26:00,5.66847,5.66855,5.66462,5.66462,7000000.0
2009-04-17 04:27:00,5.66441,5.66589,5.66346,5.66554,15000000.0
2009-04-17 04:28:00,5.66414,5.66587,5.66414,5.66517,7000000.0
2009-04-17 04:29:00,5.6654,5.66609,5.66379,5.66441,14000000.0
2009-04-17 04:30:00,5.66434,5.66553,5.6638,5.6646,11000000.0
2009-04-17 04:31:00,5.66559,5.66639,5.66412,5.66622,15000000.0
2009-04-17 04:32:00,5.66494,5.66599,5.66425,5.66425,17000000.0
2009-04-17 04:33:00,5.66591,5.66636,5.66486,5.6659,14000000.0
2009-04-17 04:34:00,5.66607,5.66741,5.6656,5.66741,9000000.0
2009-04-17 04:35:00,5.66915,5.66951,5.66753,5.6685,12000000.0
2009-04-17 04:36:00,5.66971,5.67108,5.66665,5.66665,12000000.0
2009-04-17 04:37:00,5.66852,5.67023,5.66773,5.67023,12000000.0
2009-04-17 04:38:00,5.67078,5.67103,5.6688,5.66968,11000000.0
2009-04-17 04:39:00,5.6697,5.6703,5.66828,5.66929,17000000.0
2009-04-17 04:40:00,5.66831,5.67084,5.66817,5.66935,9000000.0
2009-04-17 04:41:00,5.66661,5.669,5.66661,5.66664,10000000.0
2009-04-17 04:42:00,5.6665,5.66788,5.66564,5.66732,8000000.0
2009-04-17 04:43:00,5.66756,5.66997,5.66654,5.66997,18000000.0
2009-04-17 04:44:00,5.66915,5.66915,5.66752,5.66768,9000000.0
2009-04-17 04:45:00,5.66751,5.66822,5.66705,5.66784,9000000.0
2009-04-17 04:46:00,5.6692,5.6692,5.66663,5.66756,16000000.0
2009-04-17 04:47:00,5.66624,5.66736,5.66577,5.66684,12000000.0
2009-04-17 04:48:00,5.66795,5.6684,5.66705,5.66752,10000000.0
2009-04-17 04:49:00,5.66819,5.66902,5.66748,5.66777,16000000.0
2009-04-17 04:50:00,5.66751,5.66828,5.66598,5.66631,16000000.0
2009-04-17 04:51:00,5.66687,5.66772,5.66602,5.66772,20000000.0
2009-04-17 04:52:00,5.66752,5.66826,5.66621,5.66752,13000000.0
2009-04-17 04:53:00,5.66719,5.66823,5.66668,5.66774,11000000.0
2009-04-17 04:54:00,5.66671,5.66743,5.6664,5.66687,11000000.0
2009-04-17 04:55:00,5.6663,5.66735,5.66566,5.66695,12000000.0
2009-04-17 04:56:00,5.66697,5.66776,5.66613,5.66751,16000000.0
2009-04-17 04:57:00,5.66764,5.66796,5.66702,5.66752,7000000.0
2009-04-17 04:58:00,5.66715,5.66897,5.66715,5.66731,13000000.0
2009-04-17 04:59:00,5.66987,5.67416,5.66864,5.6735,17000000.0
2009-04-17 05:00:00,5.67448,5.67448,5.67173,5.67256,10000000.0
2009-04-17 05:01:00,5.67347,5.67347,5.67192,5.67241,13000000.0
2009-04-17 05:02:00,5.67172,5.67318,5.67152,5.67218,18000000.0
2009-04-17 05:03:00,5.67229,5.6731,5.67183,5.6719,9000000.0
2009-04-17 05:04:00,5.67229,5.67229,5.67001,5.67176,12000000.0
2009-04-17 05:05:00,5.67122,5.67149,5.66903,5.67025,10000000.0
2009-04-17 05:06:00,5.67125,5.67253,5.66979,5.67233,20000000.0
2009-04-17 05:07:00,5.6718,5.67222,5.67072,5.67096,10000000.0
2009-04-17 05:08:00,5.67119,5.67261,5.67061,5.67061,17000000.0
2009-04-17 05:09:00,5.67072,5.67141,5.67043,5.67076,15000000.0
2009-04-17 05:10:00,5.67025,5.67117,5.67017,5.67073,10000000.0
2009-04-17 05:11:00,5.6709,5.67126,5.66899,5.66908,16000000.0
2009-04-17 05:12:00,5.66983,5.67029,5.66877,5.67029,7000000.0
2009-04-17 05:13:00,5.67047,5.67063,5.66755,5.66755,12000000.0
2009-04-17 05:14:00,5.6675,5.66941,5.6675,5.66913,14000000.0
2009-04-17 05:15:00,5.66896,5.66955,5.66819,5.66833,16000000.0
2009-04-17 05:16:00,5.66827,5.66911,5.66826,5.66826,15000000.0
2009-04-17 05:17:00,5.66906,5.66912,5.66818,5.66853,10000000.0
2009-04-17 05:18:00,5.6686,5.66926,5.66785,5.66822,13000000.0
2009-04-17 05:19:00,5.66867,5.66923,5.66817,5.66858,13000000.0
2009-04-17 05:20:00,5.66938,5.67,5.66819,5.66966,20000000.0
2009-04-17 05:21:00,5.66894,5.66943,5.66749,5.66882,9000000.0
2009-04-17 05:22:00,5.6692,5.67069,5.66781,5.67069,17000000.0
2009-04-17 05:23:00,5.6704,5.67109,5.66999,5.67092,14000000.0
2009-04-17 05:24:00,5.66911,5.67026,5.66869,5.67017,19000000.0
2009-04-17 05:25:00,5.67013,5.67094,5.66878,5.67073,13000000.0
2009-04-17 05:26:00,5.67057,5.67057,5.66875,5.66971,13000000.0
2009-04-17 05:27:00,5.6689,5.66949,5.66748,5.66863,13000000.0
2009-04-17 05:28:00,5.66866,5.67581,5.66856,5.67581,10000000.0
2009-04-17 05:29:00,5.67779,5.67857,5.6761,5.67737,17000000.0
2009-04-17 05:30:00,5.67654,5.67654,5.67381,5.67381,21000000.0
2009-04-17 05:31:00,5.67521,5.67588,5.67247,5.67527,13000000.0
2009-04-17 05:32:00,5.67486,5.6759,5.67426,5.67534,16000000.0
2009-04-17 05:33:00,5.67297,5.6744,5.67056,5.6719,13000000.0
2009-04-17 05:34:00,5.67085,5.67122,5.66953,5.67076,13000000.0
2009-04-17 05:35:00,5.67089,5.67089,5.66852,5.67078,14000000.0
2009-04-17 05:36:00,5.6707,5.67071,5.66732,5.66868,18000000.0
2009-04-17 05:37:00,5.66823,5.669,5.6662,5.66754,12000000.0
2009-04-17 05:38:00,5.66859,5.66929,5.66796,5.66803,13000000.0
2009-04-17 05:39:00,5.66879,5.67038,5.66859,5.67001,21000000.0
2009-04-17 05:40:00,5.66896,5.66947,5.66608,5.66669,14000000.0
2009-04-17 05:41:00,5.66678,5.66678,5.66452,5.66614,13000000.0
2009-04-17 05:42:00,5.6667,5.66727,5.66625,5.66649,8000000.0
2009-04-17 05:43:00,5.66745,5.66823,5.66613,5.66641,13000000.0
2009-04-17 05:44:00,5.6666,5.66737,5.66633,5.6668,13000000.0
2009-04-17 05:45:00,5.66749,5.66749,5.66522,5.6659,24000000.0
2009-04-17 05:46:00,5.66686,5.66693,5.66616,5.66657,14000000.0
2009-04-17 05:47:00,5.66664,5.66688,5.66577,5.66649,11000000.0
2009-04-17 05:48:00,5.6663,5.66742,5.66599,5.66599,18000000.0
2009-04-17 05:49:00,5.66643,5.66867,5.66643,5.66781,10000000.0
2009-04-17 05:50:00,5.66937,5.67146,5.66881,5.67146,10000000.0
2009-04-17 05:51:00,5.67129,5.67137,5.67032,5.67055,11000000.0
2009-04-17 05:52:00,5.67077,5.67137,5.66955,5.67066,19000000.0
2009-04-17 05:53:00,5.66905,5.67093,5.66737,5.66737,15000000.0
2009-04-17 05:54:00,5.66893,5.66897,5.66752,5.66796,7000000.0
2009-04-17 05:55:00,5.66899,5.66981,5.66745,5.66949,12000000.0
2009-04-17 05:56:00,5.66928,5.6704,5.66928,5.66973,16000000.0
2009-04-17 05:57:00,5.67032,5.67032,5.66785,5.66785,11000000.0
2009-04-17 05:58:00,5.66899,5.67012,5.66833,5.66954,22000000.0
2009-04-17 05:59:00,5.67005,5.6712,5.66998,5.67103,9000000.0
2009-04-17 06:00:00,5.67137,5.67137,5.66896,5.66947,17000000.0
2009-04-17 06:01:00,5.67008,5.6719,5.66983,5.67073,18000000.0
2009-04-17 06:02:00,5.67052,5.67205,5.67,5.67,18000000.0
2009-04-17 06:03:00,5.67062,5.67159,5.67035,5.67103,16000000.0
2009-04-17 06:04:00,5.67126,5.67174,5.66996,5.67052,8000000.0
2009-04-17 06:05:00,5.67128,5.67236,5.67055,5.67233,10000000.0
2009-04-17 06:06:00,5.67241,5.6729,5.67138,5.67155,27000000.0
2009-04-17 06:07:00,5.67279,5.67382,5.67135,5.67296,17000000.0
2009-04-17 06:08:00,5.67284,5.6744,5.67234,5.67353,14000000.0
2009-04-17 06:09:00,5.67193,5.67305,5.67084,5.67143,13000000.0
2009-04-17 06:10:00,5.671,5.67145,5.67005,5.67125,14000000.0
2009-04-17 06:11:00,5.67132,5.67232,5.67097,5.67198,16000000.0
2009-04-17 06:12:00,5.67293,5.67403,5.67188,5.67403,17000000.0
2009-04-17 06:13:00,5.67487,5.67754,5.67381,5.67504,14000000.0
2009-04-17 06:14:00,5.67586,5.67624,5.67292,5.67292,12000000.0
2009-04-17 06:15:00,5.67331,5.67689,5.67331,5.67602,13000000.0
2009-04-17 06:16:00,5.67714,5.67819,5.67605,5.67788,14000000.0
2009-04-17 06:17:00,5.67898,5.67931,5.67714,5.67771,11000000.0
2009-04-17 06:18:00,5.67868,5.67895,5.67677,5.67851,12000000.0
2009-04-17 06:19:00,5.68088,5.6857,5.67873,5.68405,19000000.0
2009-04-17 06:20:00,5.6852,5.686,5.6838,5.68599,11000000.0
2009-04-17 06:21:00,5.68628,5.68671,5.68456,5.68571,9000000.0
2009-04-17 06:22:00,5.68561,5.68623,5.68434,5.68468,22000000.0
2009-04-17 06:23:00,5.68703,5.69186,5.68703,5.69095,18000000.0
2009-04-17 06:24:00,5.69204,5.69298,5.68975,5.6926,8000000.0
2009-04-17 06:25:00,5.69068,5.69261,5.68978,5.69218,9000000.0
2009-04-17 06:26:00,5.69104,5.69138,5.68974,5.69131,13000000.0
2009-04-17 06:27:00,5.69097,5.69153,5.68942,5.691,15000000.0
2009-04-17 06:28:00,5.69103,5.69103,5.68925,5.6894,18000000.0
2009-04-17 06:29:00,5.68911,5.69242,5.68911,5.69012,16000000.0
2009-04-17 06:30:00,5.69175,5.69199,5.68997,5.69037,10000000.0
2009-04-17 06:31:00,5.6893,5.68963,5.68755,5.68895,13000000.0
2009-04-17 06:32:00,5.68828,5.6902,5.68818,5.69005,10000000.0
2009-04-17 06:33:00,5.68869,5.68966,5.68777,5.68844,10000000.0
2009-04-17 06:34:00,5.68743,5.68829,5.68616,5.68739,15000000.0
2009-04-17 06:35:00,5.68798,5.6912,5.68744,5.6912,13000000.0
2009-04-17 06:36:00,5.69141,5.69141,5.68907,5.69033,23000000.0
2009-04-17 06:37:00,5.68999,5.68999,5.68811,5.68886,11000000.0
2009-04-17 06:38:00,5.69057,5.69057,5.68877,5.68889,17000000.0
2009-04-17 06:39:00,5.68844,5.68967,5.68844,5.68929,8000000.0
2009-04-17 06:40:00,5.68871,5.69012,5.68802,5.68846,15000000.0
2009-04-17 06:41:00,5.6869,5.68939,5.6869,5.68939,15000000.0
2009-04-17 06:42:00,5.68866,5.68913,5.68727,5.68799,16000000.0
2009-04-17 06:43:00,5.6889,5.6889,5.68706,5.68706,12000000.0
2009-04-17 06:44:00,5.68879,5.68891,5.68757,5.68761,13000000.0
2009-04-17 06:45:00,5.68772,5.68782,5.68575,5.686,14000000.0
2009-04-17 06:46:00,5.68736,5.68786,5.68642,5.68696,12000000.0
2009-04-17 06:47:00,5.68631,5.68733,5.68582,5.68612,11000000.0
2009-04-17 06:48:00,5.68551,5.68652,5.6843,5.68635,15000000.0
2009-04-17 06:49:00,5.68438,5.68572,5.68333,5.68353,17000000.0
2009-04-17 06:50:00,5.68472,5.68605,5.68417,5.68451,13000000.0
2009-04-17 06:51:00,5.68612,5.68647,5.6847,5.68582,8000000.0
2009-04-17 06:52:00,5.68579,5.68692,5.68523,5.68523,14000000.0
2009-04-17 06:53:00,5.68663,5.68663,5.6854,5.68612,13000000.0
2009-04-17 06:54:00,5.68633,5.68684,5.68584,5.68584,8000000.0
2009-04-17 06:55:00,5.68645,5.68695,5.68596,5.68643,10000000.0
2009-04-17 06:56:00,5.68584,5.68676,5.68472,5.68472,11000000.0
2009-04-17 06:57:00,5.68681,5.68681,5.6846,5.68525,17000000.0
2009-04-17 06:58:00,5.68458,5.68602,5.684,5.68566,12000000.0
2009-04-17 06:59:00,5.68413,5.68563,5.68334,5.68514,14000000.0
2009-04-17 07:00:00,5.68429,5.68494,5.68382,5.68486,11000000.0
2009-04-17 07:01:00,5.68379,5.68406,5.68273,5.68328,10000000.0
2009-04-17 07:02:00,5.68126,5.68273,5.6796,5.68186,14000000.0
2009-04-17 07:03:00,5.68054,5.68244,5.68054,5.68244,7000000.0
2009-04-17 07:04:00,5.68158,5.68361,5.68155,5.68155,16000000.0
2009-04-17 07:05:00,5.68149,5.68149,5.67902,5.68047,15000000.0
2009-04-17 07:06:00,5.68098,5.68168,5.68003,5.68003,16000000.0
2009-04-17 07:07:00,5.68103,5.68165,5.6794,5.6794,12000000.0
2009-04-17 07:08:00,5.67965,5.68122,5.67953,5.68051,8000000.0
2009-04-17 07:09:00,5.68058,5.6833,5.68034,5.68202,8000000.0
2009-04-17 07:10:00,5.68159,5.68411,5.68111,5.68305,16000000.0
2009-04-17 07:11:00,5.68335,5.68402,5.68282,5.68386,17000000.0
2009-04-17 07:12:00,5.68341,5.68438,5.68298,5.68298,20000000.0
2009-04-17 07:13:00,5.68358,5.68523,5.68349,5.68496,18000000.0
2009-04-17 07:14:00,5.68358,5.68517,5.68358,5.68517,11000000.0
2009-04-17 07:15:00,5.68515,5.68521,5.68382,5.68483,18000000.0
2009-04-17 07:16:00,5.6851,5.68558,5.68366,5.68558,18000000.0
2009-04-17 07:17:00,5.68332,5.68451,5.68267,5.68314,12000000.0
2009-04-17 07:18:00,5.68507,5.68507,5.6833,5.68399,18000000.0
2009-04-17 07:19:00,5.68425,5.68499,5.68341,5.68408,14000000.0
2009-04-17 07:20:00,5.68387,5.6854,5.68378,5.68392,18000000.0
2009-04-17 07:21:00,5.68606,5.6864,5.68449,5.68526,13000000.0
2009-04-17 07:22:00,5.68625,5.68711,5.68435,5.68518,14000000.0
2009-04-17 07:23:00,5.68556,5.68659,5.68487,5.68537,15000000.0
2009-04-17 07:24:00,5.68519,5.68602,5.68356,5.68434,16000000.0
2009-04-17 07:25:00,5.68439,5.68439,5.68267,5.68274,15000000.0
2009-04-17 07:26:00,5.68258,5.68346,5.68175,5.68199,13000000.0
2009-04-17 07:27:00,5.68311,5.68325,5.68216,5.68276,12000000.0
2009-04-17 07:28:00,5.68218,5.68232,5.6805,5.6823,22000000.0
2009-04-17 07:29:00,5.68117,5.6827,5.68109,5.68214,16000000.0
2009-04-17 07:30:00,5.68176,5.68348,5.68176,5.68246,14000000.0
2009-04-17 07:31:00,5.68336,5.68336,5.67983,5.67983,13000000.0
2009-04-17 07:32:00,5.68188,5.68259,5.67998,5.68082,9000000.0
2009-04-17 07:33:00,5.68035,5.68035,5.67805,5.67836,7000000.0
2009-04-17 07:34:00,5.67705,5.67922,5.67705,5.67906,18000000.0
2009-04-17 07:35:00,5.67808,5.67951,5.67791,5.67922,9000000.0
2009-04-17 07:36:00,5.68034,5.68091,5.67905,5.68021,13000000.0
2009-04-17 07:37:00,5.67906,5.68088,5.67862,5.67952,11000000.0
2009-04-17 07:38:00,5.67791,5.6795,5.67756,5.6788,11000000.0
2009-04-17 07:39:00,5.67804,5.67806,5.67539,5.67717,19000000.0
2009-04-17 07:40:00,5.67561,5.67679,5.67535,5.67555,11000000.0
2009-04-17 07:41:00,5.67587,5.67754,5.67587,5.67725,7000000.0
2009-04-17 07:42:00,5.67617,5.678,5.67595,5.67706,13000000.0
2009-04-17 07:43:00,5.67737,5.67737,5.67532,5.67607,14000000.0
2009-04-17 07:44:00,5.67645,5.67645,5.67413,5.67484,10000000.0
2009-04-17 07:45:00,5.67469,5.67648,5.67438,5.67556,8000000.0
2009-04-17 07:46:00,5.67737,5.67824,5.67619,5.67824,13000000.0
2009-04-17 07:47:00,5.67823,5.67823,5.67599,5.67713,15000000.0
2009-04-17 07:48:00,5.67781,5.67781,5.67563,5.67563,13000000.0
2009-04-17 07:49:00,5.67672,5.67754,5.67588,5.67588,10000000.0
2009-04-17 07:50:00,5.67619,5.67722,5.67599,5.67663,17000000.0
2009-04-17 07:51:00,5.67684,5.67789,5.67632,5.6775,16000000.0
2009-04-17 07:52:00,5.67756,5.67788,5.6763,5.67718,13000000.0
2009-04-17 07:53:00,5.67759,5.67849,5.67693,5.67693,10000000.0
2009-04-17 07:54:00,5.67769,5.67867,5.67737,5.6785,11000000.0
2009-04-17 07:55:00,5.67867,5.67894,5.67718,5.67829,12000000.0
2009-04-17 07:56:00,5.6778,5.67853,5.67658,5.67707,13000000.0
2009-04-17 07:57:00,5.67556,5.67632,5.67482,5.67611,8000000.0
2009-04-17 07:58:00,5.67635,5.67642,5.6741,5.67601,14000000.0
2009-04-17 07:59:00,5.67611,5.67846,5.67573,5.67846,15000000.0
2009-04-17 08:00:00,5.67794,5.67929,5.67758,5.67919,10000000.0
2009-04-17 08:01:00,5.67936,5.68111,5.67861,5.68105,13000000.0
2009-04-17 08:02:00,5.68056,5.68159,5.67909,5.68006,14000000.0
2009-04-17 08:03:00,5.68229,5.68368,5.68158,5.68363,12000000.0
2009-04-17 08:04:00,5.68406,5.68501,5.6834,5.6843,16000000.0
2009-04-17 08:05:00,5.68474,5.68594,5.68391,5.6846,14000000.0
2009-04-17 08:06:00,5.68551,5.68747,5.68411,5.68729,19000000.0
2009-04-17 08:07:00,5.68781,5.68791,5.68522,5.68774,19000000.0
2009-04-17 08:08:00,5.68704,5.68876,5.6862,5.68876,11000000.0
2009-04-17 08:09:00,5.68773,5.68881,5.68654,5.68752,10000000.0
2009-04-17 08:10:00,5.68747,5.68846,5.6863,5.68742,16000000.0
2009-04-17 08:11:00,5.68734,5.68734,5.68557,5.68688,9000000.0
2009-04-17 08:12:00,5.6862,5.68641,5.68499,5.68574,10000000.0
2009-04-17 08:13:00,5.68503,5.68587,5.68453,5.68495,11000000.0
2009-04-17 08:14:00,5.68474,5.68609,5.68384,5.6846,12000000.0
2009-04-17 08:15:00,5.68428,5.68504,5.68345,5.68424,15000000.0
2009-04-17 08:16:00,5.68357,5.68428,5.68192,5.68319,14000000.0
2009-04-17 08:17:00,5.68276,5.68363,5.68264,5.68301,10000000.0
2009-04-17 08:18:00,5.68358,5.68379,5.68291,5.68379,9000000.0
2009-04-17 08:19:00,5.68231,5.68358,5.68202,5.68212,11000000.0
2009-04-17 08:20:00,5.68317,5.68386,5.68055,5.68386,11000000.0
2009-04-17 08:21:00,5.68341,5.68586,5.68341,5.6856,20000000.0
2009-04-17 08:22:00,5.68623,5.68666,5.68516,5.68532,8000000.0
2009-04-17 08:23:00,5.68578,5.68662,5.68473,5.686,12000000.0
2009-04-17 08:24:00,5.68613,5.68613,5.68372,5.68412,13000000.0
2009-04-17 08:25:00,5.68353,5.68516,5.68275,5.68363,12000000.0
2009-04-17 08:26:00,5.68322,5.68402,5.68227,5.68258,13000000.0
2009-04-17 08:27:00,5.68254,5.68339,5.68247,5.68297,11000000.0
2009-04-17 08:28:00,5.68289,5.68315,5.67882,5.67882,8000000.0
2009-04-17 08:29:00,5.68058,5.68354,5.67986,5.68354,12000000.0
2009-04-17 08:30:00,5.68473,5.68536,5.68368,5.68493,11000000.0
2009-04-17 08:31:00,5.68511,5.68511,5.68214,5.68238,10000000.0
2009-04-17 08:32:00,5.68171,5.68303,5.68101,5.68117,13000000.0
2009-04-17 08:33:00,5.68058,5.68125,5.67895,5.67895,11000000.0
2009-04-17 08:34:00,5.67972,5.67972,5.67703,5.67703,17000000.0
2009-04-17 08:35:00,5.6782,5.67896,5.67759,5.67862,11000000.0
2009-04-17 08:36:00,5.67812,5.67896,5.67787,5.67896,10000000.0
2009-04-17 08:37:00,5.67833,5.67833,5.67639,5.67793,9000000.0
2009-04-17 08:38:00,5.67751,5.67768,5.67562,5.6776,18000000.0
2009-04-17 08:39:00,5.67603,5.67847,5.67603,5.67847,8000000.0
2009-04-17 08:40:00,5.67758,5.67822,5.6769,5.67808,7000000.0
2009-04-17 08:41:00,5.67741,5.67916,5.67723,5.67854,16000000.0
2009-04-17 08:42:00,5.67857,5.68054,5.67857,5.68003,14000000.0
2009-04-17 08:43:00,5.68053,5.68126,5.67904,5.6809,12000000.0
2009-04-17 08:44:00,5.68259,5.68277,5.68071,5.68185,9000000.0
2009-04-17 08:45:00,5.68093,5.68255,5.6801,5.68255,18000000.0
2009-04-17 08:46:00,5.6825,5.68399,5.6819,5.68399,14000000.0
2009-04-17 08:47:00,5.68422,5.68422,5.68163,5.68181,18000000.0
2009-04-17 08:48:00,5.68176,5.68336,5.68122,5.68186,12000000.0
2009-04-17 08:49:00,5.68133,5.68208,5.67995,5.68148,14000000.0
2009-04-17 08:50:00,5.68036,5.6817,5.67963,5.6815,16000000.0
2009-04-17 08:51:00,5.68079,5.68079,5.67702,5.67857,21000000.0
2009-04-17 08:52:00,5.67844,5.67936,5.67652,5.67798,20000000.0
2009-04-17 08:53:00,5.67641,5.67845,5.67609,5.67812,7000000.0
2009-04-17 08:54:00,5.67829,5.67969,5.67738,5.67793,17000000.0
2009-04-17 08:55:00,5.67969,5.68189,5.67906,5.68083,12000000.0
2009-04-17 08:56:00,5.6824,5.6824,5.68076,5.68227,17000000.0
2009-04-17 08:57:00,5.68139,5.68398,5.68139,5.68362,16000000.0
2009-04-17 08:58:00,5.68202,5.68321,5.68168,5.68298,12000000.0
2009-04-17 08:59:00,5.68146,5.68222,5.68019,5.681,13000000.0
2009-04-17 09:00:00,5.68019,5.68188,5.67937,5.68124,17000000.0
2009-04-17 09:01:00,5.68142,5.68227,5.68057,5.6813,13000000.0
2009-04-17 09:02:00,5.68017,5.68017,5.67839,5.67881,8000000.0
2009-04-17 09:03:00,5.67853,5.67918,5.67671,5.67725,16000000.0
2009-04-17 09:04:00,5.67766,5.67898,5.67721,5.67898,8000000.0
2009-04-17 09:05:00,5.67764,5.67964,5.67718,5.67964,11000000.0
2009-04-17 09:06:00,5.67815,5.67977,5.67721,5.67828,10000000.0
2009-04-17 09:07:00,5.67671,5.67721,5.67526,5.6754,10000000.0
2009-04-17 09:08:00,5.67502,5.6765,5.67409,5.67487,19000000.0
2009-04-17 09:09:00,5.67491,5.67684,5.67417,5.67565,16000000.0
2009-04-17 09:10:00,5.67592,5.67621,5.6752,5.67597,8000000.0
2009-04-17 09:11:00,5.67555,5.67555,5.67159,5.67345,11000000.0
2009-04-17 09:12:00,5.67455,5.67455,5.67181,5.67359,16000000.0
2009-04-17 09:13:00,5.67465,5.67524,5.67275,5.67462,15000000.0
2009-04-17 09:14:00,5.67411,5.6751,5.67332,5.67509,17000000.0
2009-04-17 09:15:00,5.67509,5.677,5.67509,5.67627,12000000.0
2009-04-17 09:16:00,5.67549,5.67731,5.67549,5.6765,14000000.0
2009-04-17 09:17:00,5.67676,5.67768,5.67595,5.67759,14000000.0
2009-04-17 09:18:00,5.67698,5.67796,5.67495,5.67526,18000000.0
2009-04-17 09:19:00,5.67559,5.6763,5.6734,5.67585,14000000.0
2009-04-17 09:20:00,5.67598,5.67731,5.67491,5.67731,18000000.0
2009-04-17 09:21:00,5.67708,5.67708,5.67438,5.67461,17000000.0
2009-04-17 09:22:00,5.67476,5.67628,5.67376,5.67478,13000000.0
2009-04-17 09:23:00,5.6739,5.67507,5.67328,5.6739,12000000.0
2009-04-17 09:24:00,5.67367,5.67504,5.67241,5.6741,14000000.0
2009-04-17 09:25:00,5.67491,5.67556,5.67412,5.67461,9000000.0
2009-04-17 09:26:00,5.67387,5.67557,5.67365,5.67365,13000000.0
2009-04-17 09:27:00,5.67395,5.67545,5.67328,5.67545,13000000.0
2009-04-17 09:28:00,5.6748,5.67567,5.67363,5.67528,19000000.0
2009-04-17 09:29:00,5.67432,5.67623,5.67432,5.67509,14000000.0
2009-04-17 09:30:00,5.67399,5.67571,5.67378,5.67389,15000000.0
2009-04-17 09:31:00,5.67516,5.67673,5.67478,5.67657,11000000.0
2009-04-17 09:32:00,5.6767,5.67815,5.6757,5.67687,16000000.0
2009-04-17 09:33:00,5.6767,5.6769,5.67525,5.67677,9000000.0
2009-04-17 09:34:00,5.67667,5.67667,5.67496,5.67583,18000000.0
2009-04-17 09:35:00,5.67675,5.67724,5.67511,5.67511,14000000.0
2009-04-17 09:36:00,5.67661,5.6772,5.67599,5.67674,16000000.0
2009-04-17 09:37:00,5.67718,5.67872,5.67616,5.67872,20000000.0
2009-04-17 09:38:00,5.67775,5.6792,5.6773,5.6792,19000000.0
2009-04-17 09:39:00,5.67795,5.67953,5.67795,5.6786,16000000.0
2009-04-17 09:40:00,5.6772,5.67884,5.67696,5.67696,12000000.0
2009-04-17 09:41:00,5.67767,5.67816,5.67597,5.6774,18000000.0
2009-04-17 09:42:00,5.6772,5.6772,5.67444,5.67575,16000000.0
2009-04-17 09:43:00,5.67582,5.67631,5.6734,5.67578,15000000.0
2009-04-17 09:44:00,5.67537,5.67537,5.67373,5.67488,13000000.0
2009-04-17 09:45:00,5.67587,5.67587,5.67334,5.6743,13000000.0
2009-04-17 09:46:00,5.67386,5.67478,5.67313,5.67396,17000000.0
2009-04-17 09:47:00,5.67392,5.67449,5.67257,5.67322,13000000.0
2009-04-17 09:48:00,5.67261,5.67539,5.67261,5.67276,16000000.0
2009-04-17 09:49:00,5.67443,5.67465,5.67274,5.67437,17000000.0
2009-04-17 09:50:00,5.67424,5.67537,5.67399,5.67512,12000000.0
2009-04-17 09:51:00,5.67388,5.67594,5.67388,5.67468,16000000.0
2009-04-17 09:52:00,5.67586,5.6774,5.67586,5.67673,16000000.0
2009-04-17 09:53:00,5.67744,5.67844,5.67637,5.67817,15000000.0
2009-04-17 09:54:00,5.67828,5.68022,5.67771,5.67934,15000000.0
2009-04-17 09:55:00,5.68096,5.68328,5.67952,5.68328,15000000.0
2009-04-17 09:56:00,5.68242,5.6828,5.68147,5.68271,17000000.0
2009-04-17 09:57:00,5.68259,5.68309,5.68128,5.68309,12000000.0
2009-04-17 09:58:00,5.6834,5.68489,5.68295,5.68452,14000000.0
2009-04-17 09:59:00,5.68432,5.68487,5.68307,5.6847,10000000.0
2009-04-17 10:00:00,5.68455,5.68534,5.68356,5.68473,11000000.0
2009-04-17 10:01:00,5.68373,5.68537,5.6837,5.68478,24000000.0
2009-04-17 10:02:00,5.68276,5.68428,5.68263,5.6836,14000000.0
2009-04-17 10:03:00,5.68345,5.68345,5.68065,5.68217,16000000.0
2009-04-17 10:04:00,5.68192,5.68275,5.68065,5.68275,10000000.0
2009-04-17 10:05:00,5.6826,5.68375,5.68181,5.68276,10000000.0
2009-04-17 10:06:00,5.6839,5.68606,5.6837,5.68527,9000000.0
2009-04-17 10:07:00,5.68782,5.68782,5.68573,5.68735,11000000.0
2009-04-17 10:08:00,5.68694,5.68717,5.68553,5.68638,9000000.0
2009-04-17 10:09:00,5.68657,5.68729,5.68578,5.68644,11000000.0
2009-04-17 10:10:00,5.68578,5.6862,5.68337,5.68337,15000000.0
2009-04-17 10:11:00,5.68339,5.6864,5.68339,5.6864,16000000.0
2009-04-17 10:12:00,5.6868,5.68704,5.68535,5.68683,19000000.0
2009-04-17 10:13:00,5.68669,5.68675,5.68464,5.68464,9000000.0
2009-04-17 10:14:00,5.68547,5.68551,5.68467,5.68547,11000000.0
2009-04-17 10:15:00,5.68584,5.68597,5.68448,5.68461,8000000.0
2009-04-17 10:16:00,5.68629,5.68941,5.68593,5.68941,17000000.0
2009-04-17 10:17:00,5.69003,5.69003,5.68673,5.68718,16000000.0
2009-04-17 10:18:00,5.68619,5.68909,5.68618,5.68753,16000000.0
2009-04-17 10:19:00,5.68955,5.69114,5.68848,5.69075,17000000.0
2009-04-17 10:20:00,5.68948,5.69018,5.68821,5.68973,16000000.0
2009-04-17 10:21:00,5.68895,5.68895,5.68659,5.68659,7000000.0
2009-04-17 10:22:00,5.68895,5.6907,5.68783,5.6907,10000000.0
2009-04-17 10:23:00,5.68939,5.69168,5.68939,5.69168,14000000.0
2009-04-17 10:24:00,5.69343,5.69797,5.69268,5.69733,13000000.0
2009-04-17 10:25:00,5.69727,5.69727,5.69395,5.69407,12000000.0
2009-04-17 10:26:00,5.69438,5.69486,5.69331,5.69486,11000000.0
2009-04-17 10:27:00,5.69511,5.69511,5.69214,5.69334,13000000.0
2009-04-17 10:28:00,5.69357,5.69501,5.69153,5.69501,13000000.0
2009-04-17 10:29:00,5.6942,5.69732,5.6942,5.69699,11000000.0
2009-04-17 10:30:00,5.69549,5.69639,5.69455,5.69548,9000000.0
2009-04-17 10:31:00,5.69442,5.69684,5.69423,5.69575,16000000.0
2009-04-17 10:32:00,5.69519,5.69576,5.69426,5.69531,9000000.0
2009-04-17 10:33:00,5.69524,5.69647,5.6941,5.69647,12000000.0
2009-04-17 10:34:00,5.69696,5.69762,5.69526,5.69723,11000000.0
2009-04-17 10:35:00,5.69722,5.69773,5.69549,5.69759,17000000.0
2009-04-17 10:36:00,5.69736,5.69863,5.69663,5.69758,10000000.0
2009-04-17 10:37:00,5.69742,5.69779,5.69601,5.69749,15000000.0
2009-04-17 10:38:00,5.69559,5.69742,5.69559,5.69659,17000000.0
2009-04-17 10:39:00,5.69613,5.69797,5.69533,5.69651,13000000.0
2009-04-17 10:40:00,5.69703,5.69795,5.69628,5.69733,10000000.0
2009-04-17 10:41:00,5.69677,5.69677,5.69332,5.69402,15000000.0
2009-04-17 10:42:00,5.69278,5.69365,5.69103,5.6912,12000000.0
2009-04-17 10:43:00,5.69021,5.69157,5.6892,5.69148,13000000.0
2009-04-17 10:44:00,5.69027,5.69187,5.68922,5.68922,12000000.0
2009-04-17 10:45:00,5.69111,5.69111,5.68948,5.69085,13000000.0
2009-04-17 10:46:00,5.69067,5.69122,5.68807,5.68946,13000000.0
2009-04-17 10:47:00,5.689,5.689,5.68603,5.68738,7000000.0
2009-04-17 10:48:00,5.6875,5.68961,5.68745,5.68961,12000000.0
2009-04-17 10:49:00,5.68849,5.68901,5.68759,5.68782,10000000.0
2009-04-17 10:50:00,5.68904,5.68961,5.68772,5.68909,14000000.0
2009-04-17 10:51:00,5.68821,5.6901,5.68821,5.68916,11000000.0
2009-04-17 10:52:00,5.68884,5.68938,5.68781,5.68896,20000000.0
2009-04-17 10:53:00,5.68829,5.68919,5.68776,5.68906,9000000.0
2009-04-17 10:54:00,5.68939,5.6894,5.68765,5.68821,18000000.0
2009-04-17 10:55:00,5.68828,5.68916,5.68825,5.68835,10000000.0
2009-04-17 10:56:00,5.68831,5.68967,5.68831,5.6895,11000000.0
2009-04-17 10:57:00,5.68861,5.68989,5.68861,5.68979,8000000.0
2009-04-17 10:58:00,5.69015,5.6925,5.69015,5.6925,10000000.0
2009-04-17 10:59:00,5.69332,5.69367,5.69183,5.69183,10000000.0
2009-04-17 11:00:00,5.69311,5.69318,5.69056,5.69199,15000000.0
2009-04-17 11:01:00,5.69045,5.69284,5.69042,5.69199,12000000.0
2009-04-17 11:02:00,5.69118,5.69152,5.69051,5.69097,8000000.0
2009-04-17 11:03:00,5.69141,5.69159,5.68941,5.69031,11000000.0
2009-04-17 11:04:00,5.68945,5.69074,5.68929,5.69017,15000000.0
2009-04-17 11:05:00,5.68922,5.69156,5.68894,5.6904,17000000.0
2009-04-17 11:06:00,5.69051,5.69051,5.68894,5.6899,12000000.0
2009-04-17 11:07:00,5.69076,5.69078,5.68871,5.68963,11000000.0
2009-04-17 11:08:00,5.68943,5.69045,5.68845,5.68993,22000000.0
2009-04-17 11:09:00,5.68856,5.6897,5.68773,5.68894,9000000.0
2009-04-17 11:10:00,5.68961,5.69008,5.6866,5.68722,16000000.0
2009-04-17 11:11:00,5.6875,5.68822,5.68687,5.68767,7000000.0
2009-04-17 11:12:00,5.68791,5.68863,5.68641,5.68661,15000000.0
2009-04-17 11:13:00,5.68761,5.68857,5.68745,5.68792,11000000.0
2009-04-17 11:14:00,5.688,5.68946,5.6862,5.68946,18000000.0
2009-04-17 11:15:00,5.68938,5.68938,5.68758,5.68911,11000000.0
2009-04-17 11:16:00,5.68929,5.68929,5.68661,5.68799,13000000.0
2009-04-17 11:17:00,5.68814,5.68909,5.68593,5.68593,13000000.0
2009-04-17 11:18:00,5.68761,5.68834,5.687,5.68834,9000000.0
2009-04-17 11:19:00,5.68912,5.68988,5.68808,5.68988,17000000.0
2009-04-17 11:20:00,5.68797,5.68947,5.68797,5.68846,14000000.0
2009-04-17 11:21:00,5.68954,5.68992,5.68791,5.68914,14000000.0
2009-04-17 11:22:00,5.68885,5.69068,5.68883,5.69068,22000000.0
2009-04-17 11:23:00,5.68999,5.69173,5.68967,5.69173,8000000.0
2009-04-17 11:24:00,5.69068,5.69291,5.69068,5.69156,18000000.0
2009-04-17 11:25:00,5.69249,5.69249,5.69054,5.69066,9000000.0
2009-04-17 11:26:00,5.69078,5.69207,5.68963,5.69192,15000000.0
2009-04-17 11:27:00,5.69181,5.69282,5.69128,5.69213,10000000.0
2009-04-17 11:28:00,5.69294,5.69348,5.69168,5.69284,13000000.0
2009-04-17 11:29:00,5.69209,5.69272,5.69132,5.69163,17000000.0
2009-04-17 11:30:00,5.69137,5.69288,5.69068,5.69127,13000000.0
2009-04-17 11:31:00,5.6916,5.69278,5.69065,5.69278,12000000.0
2009-04-17 11:32:00,5.69269,5.69427,5.6924,5.69339,20000000.0
2009-04-17 11:33:00,5.69256,5.69432,5.69009,5.69009,16000000.0
2009-04-17 11:34:00,5.69131,5.69163,5.68947,5.69023,13000000.0
2009-04-17 11:35:00,5.69091,5.69107,5.68834,5.68885,14000000.0
2009-04-17 11:36:00,5.68858,5.69115,5.6881,5.69115,11000000.0
2009-04-17 11:37:00,5.69116,5.69116,5.68815,5.68894,16000000.0
2009-04-17 11:38:00,5.68948,5.69016,5.68624,5.68628,8000000.0
2009-04-17 11:39:00,5.68758,5.68831,5.68713,5.68831,11000000.0
2009-04-17 11:40:00,5.68757,5.68981,5.68715,5.68952,12000000.0
2009-04-17 11:41:00,5.69039,5.69092,5.68912,5.69092,10000000.0
2009-04-17 11:42:00,5.68974,5.69047,5.68947,5.69041,10000000.0
2009-04-17 11:43:00,5.69006,5.6908,5.6891,5.69066,17000000.0
2009-04-17 11:44:00,5.69013,5.69013,5.68844,5.68904,15000000.0
2009-04-17 11:45:00,5.68966,5.68977,5.68772,5.68925,16000000.0
2009-04-17 11:46:00,5.69015,5.69024,5.68829,5.68924,7000000.0
2009-04-17 11:47:00,5.68975,5.68975,5.68721,5.68775,16000000.0
2009-04-17 11:48:00,5.69002,5.6906,5.68816,5.6906,13000000.0
2009-04-17 11:49:00,5.69068,5.69068,5.68944,5.68947,10000000.0
2009-04-17 11:50:00,5.68984,5.68984,5.6876,5.68921,12000000.0
2009-04-17 11:51:00,5.68985,5.68985,5.68822,5.68838,14000000.0
2009-04-17 11:52:00,5.68777,5.68913,5.68749,5.68811,18000000.0
2009-04-17 11:53:00,5.68822,5.68836,5.68688,5.68836,16000000.0
2009-04-17 11:54:00,5.6891,5.68922,5.68768,5.68875,8000000.0
2009-04-17 11:55:00,5.68906,5.68936,5.68617,5.68617,8000000.0
2009-04-17 11:56:00,5.68767,5.6879,5.68528,5.68528,8000000.0
2009-04-17 11:57:00,5.68605,5.68625,5.68532,5.68532,11000000.0
2009-04-17 11:58:00,5.68603,5.68668,5.68435,5.68538,14000000.0
2009-04-17 11:59:00,5.68594,5.68594,5.68234,5.68479,11000000.0
2009-04-17 12:00:00,5.68522,5.68534,5.68364,5.68534,15000000.0
2009-04-17 12:01:00,5.6843,5.68531,5.68223,5.68343,13000000.0
2009-04-17 12:02:00,5.68425,5.68425,5.68244,5.68412,15000000.0
2009-04-17 12:03:00,5.68348,5.68445,5.68309,5.68399,11000000.0
2009-04-17 12:04:00,5.68637,5.68695,5.6849,5.68596,9000000.0
2009-04-17 12:05:00,5.6864,5.6876,5.68549,5.6876,9000000.0
2009-04-17 12:06:00,5.68663,5.68779,5.68609,5.68723,15000000.0
2009-04-17 12:07:00,5.68575,5.6886,5.68575,5.68819,11000000.0
2009-04-17 12:08:00,5.68908,5.68933,5.68801,5.68836,8000000.0
2009-04-17 12:09:00,5.68806,5.68877,5.68732,5.68826,18000000.0
2009-04-17 12:10:00,5.68802,5.68958,5.68788,5.689,14000000.0
2009-04-17 12:11:00,5.6881,5.68849,5.68668,5.68668,9000000.0
2009-04-17 12:12:00,5.68705,5.68712,5.68433,5.68605,18000000.0
2009-04-17 12:13:00,5.68587,5.68723,5.68427,5.68572,12000000.0
2009-04-17 12:14:00,5.68565,5.68576,5.68416,5.68574,10000000.0
2009-04-17 12:15:00,5.68514,5.68514,5.68239,5.68239,8000000.0
2009-04-17 12:16:00,5.68316,5.68405,5.68236,5.6829,14000000.0
2009-04-17 12:17:00,5.68385,5.68421,5.68253,5.68281,13000000.0
2009-04-17 12:18:00,5.68315,5.68387,5.68224,5.68366,10000000.0
2009-04-17 12:19:00,5.68354,5.68365,5.68233,5.68304,11000000.0
2009-04-17 12:20:00,5.68271,5.68425,5.68271,5.68371,8000000.0
2009-04-17 12:21:00,5.68453,5.68557,5.68441,5.68544,20000000.0
2009-04-17 12:22:00,5.68542,5.68665,5.68452,5.68665,14000000.0
2009-04-17 12:23:00,5.68674,5.68726,5.68561,5.68726,11000000.0
2009-04-17 12:24:00,5.6864,5.68808,5.68623,5.68714,17000000.0
2009-04-17 12:25:00,5.68817,5.68911,5.68677,5.68882,12000000.0
2009-04-17 12:26:00,5.68914,5.68965,5.68834,5.68965,7000000.0
2009-04-17 12:27:00,5.68925,5.68939,5.68745,5.68745,7000000.0
2009-04-17 12:28:00,5.68796,5.6889,5.68589,5.68733,19000000.0
2009-04-17 12:29:00,5.68696,5.68829,5.68592,5.68757,12000000.0
2009-04-17 12:30:00,5.68763,5.68763,5.68422,5.68656,10000000.0
2009-04-17 12:31:00,5.68491,5.68917,5.68491,5.68825,12000000.0
2009-04-17 12:32:00,5.68807,5.69318,5.68807,5.69318,12000000.0
2009-04-17 12:33:00,5.69362,5.69362,5.69107,5.69107,15000000.0
2009-04-17 12:34:00,5.69241,5.6963,5.69241,5.69494,12000000.0
2009-04-17 12:35:00,5.69706,5.69706,5.69432,5.69616,12000000.0
2009-04-17 12:36:00,5.69371,5.69489,5.69211,5.69326,15000000.0
2009-04-17 12:37:00,5.69165,5.69568,5.69141,5.69568,8000000.0
2009-04-17 12:38:00,5.69428,5.69579,5.69189,5.6939,15000000.0
2009-04-17 12:39:00,5.69454,5.69498,5.693,5.69498,14000000.0
2009-04-17 12:40:00,5.69427,5.69666,5.69328,5.69666,18000000.0
2009-04-17 12:41:00,5.69737,5.6985,5.69608,5.6985,11000000.0
2009-04-17 12:42:00,5.69784,5.698,5.69519,5.69585,17000000.0
2009-04-17 12:43:00,5.69745,5.69896,5.69662,5.69727,11000000.0
2009-04-17 12:44:00,5.69841,5.69927,5.69645,5.69927,13000000.0
2009-04-17 12:45:00,5.69742,5.69929,5.697,5.69838,10000000.0
2009-04-17 12:46:00,5.69837,5.69857,5.69645,5.69824,20000000.0
2009-04-17 12:47:00,5.69739,5.69826,5.69609,5.69809,10000000.0
2009-04-17 12:48:00,5.69768,5.69831,5.69626,5.69679,10000000.0
2009-04-17 12:49:00,5.69553,5.69651,5.69525,5.6957,15000000.0
2009-04-17 12:50:00,5.69692,5.69708,5.69526,5.69636,14000000.0
2009-04-17 12:51:00,5.69553,5.69576,5.69386,5.69576,14000000.0
2009-04-17 12:52:00,5.69495,5.69565,5.69356,5.69421,9000000.0
2009-04-17 12:53:00,5.69457,5.69569,5.69365,5.69542,9000000.0
2009-04-17 12:54:00,5.69513,5.6961,5.69435,5.695,20000000.0
2009-04-17 12:55:00,5.69542,5.69613,5.69445,5.69553,12000000.0
2009-04-17 12:56:00,5.69707,5.69707,5.69483,5.69486,7000000.0
2009-04-17 12:57:00,5.69513,5.69566,5.69262,5.69337,13000000.0
2009-04-17 12:58:00,5.69297,5.69307,5.691,5.69307,16000000.0
2009-04-17 12:59:00,5.69375,5.69536,5.69233,5.69533,14000000.0
2009-04-17 13:00:00,5.695,5.69585,5.69319,5.69578,12000000.0
2009-04-17 13:01:00,5.69604,5.69626,5.69324,5.69442,17000000.0
2009-04-17 13:02:00,5.69491,5.69514,5.69373,5.69514,10000000.0
2009-04-17 13:03:00,5.69493,5.69623,5.69274,5.69552,22000000.0
2009-04-17 13:04:00,5.69611,5.69791,5.69497,5.69791,20000000.0
2009-04-17 13:05:00,5.69557,5.69784,5.6953,5.69691,14000000.0
2009-04-17 13:06:00,5.6985,5.69957,5.69707,5.69957,17000000.0
2009-04-17 13:07:00,5.6975,5.699,5.69749,5.69885,22000000.0
2009-04-17 13:08:00,5.69827,5.69827,5.69587,5.69635,12000000.0
2009-04-17 13:09:00,5.69657,5.69657,5.69543,5.69625,12000000.0
2009-04-17 13:10:00,5.69611,5.6971,5.69548,5.69662,20000000.0
2009-04-17 13:11:00,5.69641,5.69641,5.69521,5.69612,12000000.0
2009-04-17 13:12:00,5.69586,5.69866,5.69586,5.69763,16000000.0
2009-04-17 13:13:00,5.69825,5.69943,5.69722,5.69792,14000000.0
2009-04-17 13:14:00,5.69831,5.69888,5.69722,5.69862,17000000.0
2009-04-17 13:15:00,5.69842,5.69942,5.69819,5.69917,7000000.0
2009-04-17 13:16:00,5.69885,5.69904,5.69811,5.69904,9000000.0
2009-04-17 13:17:00,5.69984,5.70168,5.699,5.70054,15000000.0
2009-04-17 13:18:00,5.70036,5.70163,5.69935,5.70102,17000000.0
2009-04-17 13:19:00,5.70017,5.70143,5.69946,5.70018,15000000.0
2009-04-17 13:20:00,5.69987,5.70296,5.69957,5.70296,12000000.0
2009-04-17 13:21:00,5.7036,5.70523,5.70227,5.70385,24000000.0
2009-04-17 13:22:00,5.70373,5.70385,5.70214,5.70214,12000000.0
2009-04-17 13:23:00,5.70252,5.70452,5.70172,5.70452,12000000.0
2009-04-17 13:24:00,5.70497,5.70508,5.70318,5.70322,18000000.0
2009-04-17 13:25:00,5.705,5.70685,5.7042,5.70532,12000000.0
2009-04-17 13:26:00,5.70666,5.70859,5.70625,5.70761,12000000.0
2009-04-17 13:27:00,5.70669,5.70669,5.70476,5.70476,9000000.0
2009-04-17 13:28:00,5.70459,5.70582,5.70354,5.70542,15000000.0
2009-04-17 13:29:00,5.70529,5.70722,5.70446,5.70703,14000000.0
2009-04-17 13:30:00,5.70763,5.70788,5.70589,5.70627,11000000.0
2009-04-17 13:31:00,5.70605,5.70605,5.70435,5.70435,11000000.0
2009-04-17 13:32:00,5.70472,5.70548,5.70431,5.7051,8000000.0
2009-04-17 13:33:00,5.70598,5.70665,5.70455,5.70509,14000000.0
2009-04-17 13:34:00,5.70347,5.70603,5.70335,5.7048,11000000.0
2009-04-17 13:35:00,5.70491,5.70609,5.70275,5.70373,16000000.0
2009-04-17 13:36:00,5.70392,5.70439,5.70294,5.70439,8000000.0
2009-04-17 13:37:00,5.7041,5.70516,5.70251,5.70317,17000000.0
2009-04-17 13:38:00,5.70288,5.70305,5.69977,5.70041,14000000.0
2009-04-17 13:39:00,5.69992,5.70009,5.69788,5.69788,10000000.0
2009-04-17 13:40:00,5.69663,5.69854,5.69602,5.69761,8000000.0
2009-04-17 13:41:00,5.69702,5.69818,5.69621,5.69714,11000000.0
2009-04-17 13:42:00,5.69747,5.69854,5.69659,5.69854,14000000.0
2009-04-17 13:43:00,5.69841,5.69841,5.69638,5.69718,11000000.0
2009-04-17 13:44:00,5.6971,5.6971,5.69555,5.69631,11000000.0
2009-04-17 13:45:00,5.69694,5.69759,5.69577,5.69657,14000000.0
2009-04-17 13:46:00,5.69587,5.69801,5.69581,5.69749,11000000.0
2009-04-17 13:47:00,5.69724,5.69899,5.6969,5.69819,13000000.0
2009-04-17 13:48:00,5.69735,5.69896,5.69683,5.69836,14000000.0
2009-04-17 13:49:00,5.69657,5.69821,5.69638,5.69783,12000000.0
2009-04-17 13:50:00,5.69711,5.69785,5.69611,5.6964,16000000.0
2009-04-17 13:51:00,5.69806,5.69833,5.69618,5.6971,14000000.0
2009-04-17 13:52:00,5.69685,5.69818,5.69643,5.69785,10000000.0
2009-04-17 13:53:00,5.69721,5.69847,5.69699,5.69699,10000000.0
2009-04-17 13:54:00,5.69787,5.6979,5.69612,5.69612,8000000.0
2009-04-17 13:55:00,5.69711,5.69814,5.69646,5.69777,13000000.0
2009-04-17 13:56:00,5.69651,5.69923,5.69631,5.69827,17000000.0
2009-04-17 13:57:00,5.69884,5.69885,5.69692,5.69756,13000000.0
2009-04-17 13:58:00,5.69733,5.69733,5.69358,5.69369,7000000.0
2009-04-17 13:59:00,5.6929,5.69448,5.6929,5.69448,9000000.0
2009-04-17 14:00:00,5.69221,5.6948,5.69159,5.6948,7000000.0
2009-04-17 14:01:00,5.69431,5.69571,5.69424,5.69571,11000000.0
2009-04-17 14:02:00,5.69423,5.69523,5.69381,5.6948,19000000.0
2009-04-17 14:03:00,5.69536,5.69536,5.69332,5.69343,13000000.0
2009-04-17 14:04:00,5.69391,5.69438,5.69266,5.69364,22000000.0
2009-04-17 14:05:00,5.69414,5.69518,5.6927,5.69434,17000000.0
2009-04-17 14:06:00,5.69522,5.69529,5.69358,5.69358,11000000.0
2009-04-17 14:07:00,5.69554,5.69554,5.69357,5.69428,9000000.0
2009-04-17 14:08:00,5.69458,5.69559,5.69433,5.69559,11000000.0
2009-04-17 14:09:00,5.6951,5.69545,5.6943,5.69485,12000000.0
2009-04-17 14:10:00,5.69528,5.69528,5.69366,5.69413,13000000.0
2009-04-17 14:11:00,5.69531,5.69659,5.69404,5.69521,14000000.0
2009-04-17 14:12:00,5.69586,5.69662,5.69505,5.69662,11000000.0
2009-04-17 14:13:00,5.69738,5.69805,5.6958,5.69768,11000000.0
2009-04-17 14:14:00,5.69772,5.69815,5.69683,5.69756,7000000.0
2009-04-17 14:15:00,5.6994,5.6994,5.69754,5.69823,14000000.0
2009-04-17 14:16:00,5.69817,5.69882,5.69592,5.69606,13000000.0
2009-04-17 14:17:00,5.6971,5.69789,5.69657,5.69743,22000000.0
2009-04-17 14:18:00,5.69763,5.69763,5.69518,5.69529,15000000.0
2009-04-17 14:19:00,5.69745,5.6977,5.69559,5.69597,12000000.0
2009-04-17 14:20:00,5.69694,5.69749,5.69579,5.69694,7000000.0
2009-04-17 14:21:00,5.69725,5.69725,5.69574,5.6961,13000000.0
2009-04-17 14:22:00,5.6961,5.6961,5.69484,5.69581,8000000.0
2009-04-17 14:23:00,5.69493,5.69629,5.69406,5.69598,11000000.0
2009-04-17 14:24:00,5.69497,5.69622,5.69437,5.69622,13000000.0
2009-04-17 14:25:00,5.69577,5.69631,5.69457,5.69592,15000000.0
2009-04-17 14:26:00,5.69627,5.69627,5.69486,5.69566,8000000.0
2009-04-17 14:27:00,5.6965,5.6965,5.69501,5.69593,10000000.0
2009-04-17 14:28:00,5.69536,5.69647,5.69528,5.69577,11000000.0
2009-04-17 14:29:00,5.69622,5.69794,5.69457,5.69794,21000000.0
2009-04-17 14:30:00,5.698,5.70085,5.698,5.69932,11000000.0
2009-04-17 14:31:00,5.69879,5.69956,5.69771,5.69864,17000000.0
2009-04-17 14:32:00,5.69863,5.6993,5.69748,5.69751,15000000.0
2009-04-17 14:33:00,5.69848,5.70137,5.69848,5.70009,8000000.0
2009-04-17 14:34:00,5.6989,5.69989,5.69849,5.69849,9000000.0
2009-04-17 14:35:00,5.7015,5.70349,5.7004,5.70349,11000000.0
2009-04-17 14:36:00,5.70452,5.7061,5.703,5.70509,15000000.0
2009-04-17 14:37:00,5.70304,5.7041,5.70224,5.70373,8000000.0
2009-04-17 14:38:00,5.70312,5.70312,5.70158,5.70263,10000000.0
2009-04-17 14:39:00,5.70181,5.7027,5.70074,5.70203,19000000.0
2009-04-17 14:40:00,5.70141,5.70354,5.70124,5.7024,15000000.0
2009-04-17 14:41:00,5.70247,5.70367,5.70173,5.70361,15000000.0
2009-04-17 14:42:00,5.70375,5.70375,5.70209,5.70245,17000000.0
2009-04-17 14:43:00,5.70263,5.70274,5.69675,5.69972,15000000.0
2009-04-17 14:44:00,5.69922,5.70053,5.69767,5.70053,15000000.0
2009-04-17 14:45:00,5.69986,5.69997,5.69746,5.69746,9000000.0
2009-04-17 14:46:00,5.69836,5.69847,5.69688,5.69688,11000000.0
2009-04-17 14:47:00,5.69623,5.69731,5.69579,5.69637,12000000.0
2009-04-17 14:48:00,5.69738,5.69738,5.69515,5.6962,12000000.0
2009-04-17 14:49:00,5.69587,5.69815,5.69489,5.69808,12000000.0
2009-04-17 14:50:00,5.69755,5.69804,5.69643,5.69804,15000000.0
2009-04-17 14:51:00,5.69817,5.69831,5.69718,5.69799,10000000.0
2009-04-17 14:52:00,5.69721,5.69937,5.69721,5.69846,13000000.0
2009-04-17 14:53:00,5.6978,5.70027,5.6978,5.69996,13000000.0
2009-04-17 14:54:00,5.70111,5.70316,5.69978,5.70316,9000000.0
2009-04-17 14:55:00,5.70156,5.70274,5.70101,5.70217,16000000.0
2009-04-17 14:56:00,5.7011,5.7026,5.69913,5.69913,15000000.0
2009-04-17 14:57:00,5.70079,5.70329,5.69935,5.70242,15000000.0
2009-04-17 14:58:00,5.70347,5.7042,5.70228,5.70293,11000000.0
2009-04-17 14:59:00,5.70414,5.70487,5.70288,5.70368,14000000.0
2009-04-17 15:00:00,5.70349,5.70364,5.69973,5.70202,18000000.0
2009-04-17 15:01:00,5.70251,5.70251,5.70051,5.70117,12000000.0
2009-04-17 15:02:00,5.70063,5.70258,5.7005,5.7025,7000000.0
2009-04-17 15:03:00,5.70361,5.7049,5.70246,5.70447,18000000.0
2009-04-17 15:04:00,5.70418,5.70527,5.70256,5.70355,21000000.0
2009-04-17 15:05:00,5.70359,5.70444,5.7017,5.7017,13000000.0
2009-04-17 15:06:00,5.70378,5.70481,5.70209,5.70379,14000000.0
2009-04-17 15:07:00,5.70399,5.70662,5.70347,5.70662,22000000.0
2009-04-17 15:08:00,5.70697,5.70697,5.70527,5.70697,10000000.0
2009-04-17 15:09:00,5.70787,5.71028,5.70728,5.71019,9000000.0
2009-04-17 15:10:00,5.70856,5.71065,5.70851,5.70974,14000000.0
2009-04-17 15:11:00,5.70917,5.70957,5.70758,5.7081,12000000.0
2009-04-17 15:12:00,5.70687,5.70953,5.70668,5.70901,13000000.0
2009-04-17 15:13:00,5.70797,5.70881,5.70549,5.70653,12000000.0
2009-04-17 15:14:00,5.7067,5.70752,5.70466,5.70717,10000000.0
2009-04-17 15:15:00,5.70662,5.70701,5.70414,5.70467,16000000.0
2009-04-17 15:16:00,5.70485,5.70588,5.70378,5.70588,15000000.0
2009-04-17 15:17:00,5.70556,5.70617,5.70399,5.70589,14000000.0
2009-04-17 15:18:00,5.70568,5.70568,5.70155,5.70333,12000000.0
2009-04-17 15:19:00,5.70158,5.70333,5.70158,5.70284,11000000.0
2009-04-17 15:20:00,5.70282,5.70282,5.7007,5.70152,14000000.0
2009-04-17 15:21:00,5.7006,5.70162,5.69928,5.69932,14000000.0
2009-04-17 15:22:00,5.69849,5.70195,5.69849,5.70195,10000000.0
2009-04-17 15:23:00,5.70197,5.70203,5.7004,5.70068,11000000.0
2009-04-17 15:24:00,5.70034,5.70205,5.69995,5.70083,10000000.0
2009-04-17 15:25:00,5.70193,5.70393,5.70093,5.70137,16000000.0
2009-04-17 15:26:00,5.70061,5.70264,5.70061,5.70219,15000000.0
2009-04-17 15:27:00,5.70149,5.70162,5.70004,5.70096,10000000.0
2009-04-17 15:28:00,5.70069,5.70078,5.69982,5.70045,11000000.0
2009-04-17 15:29:00,5.70055,5.70123,5.69874,5.69994,19000000.0
2009-04-17 15:30:00,5.70041,5.70093,5.69781,5.6988,10000000.0
2009-04-17 15:31:00,5.69893,5.69981,5.6977,5.69981,14000000.0
2009-04-17 15:32:00,5.70006,5.70006,5.6978,5.69839,12000000.0
2009-04-17 15:33:00,5.69835,5.69853,5.69647,5.69793,20000000.0
2009-04-17 15:34:00,5.69673,5.69823,5.69643,5.6982,12000000.0
2009-04-17 15:35:00,5.69868,5.7002,5.69746,5.7002,12000000.0
2009-04-17 15:36:00,5.70128,5.70145,5.69872,5.70018,10000000.0
2009-04-17 15:37:00,5.702,5.70264,5.7004,5.70264,10000000.0
2009-04-17 15:38:00,5.70182,5.70234,5.70061,5.70234,13000000.0
2009-04-17 15:39:00,5.70148,5.70148,5.69967,5.70023,7000000.0
2009-04-17 15:40:00,5.70201,5.70269,5.70013,5.70147,10000000.0
2009-04-17 15:41:00,5.70193,5.70216,5.6998,5.70119,9000000.0
2009-04-17 15:42:00,5.70161,5.70215,5.70059,5.70079,13000000.0
2009-04-17 15:43:00,5.70116,5.70184,5.69919,5.7005,16000000.0
2009-04-17 15:44:00,5.69942,5.70083,5.69739,5.69739,14000000.0
2009-04-17 15:45:00,5.69794,5.69939,5.69769,5.69916,15000000.0
2009-04-17 15:46:00,5.69917,5.69925,5.69603,5.69848,13000000.0
2009-04-17 15:47:00,5.69853,5.69868,5.69637,5.69646,9000000.0
2009-04-17 15:48:00,5.69541,5.6976,5.69471,5.69729,21000000.0
2009-04-17 15:49:00,5.69712,5.69761,5.69514,5.69739,23000000.0
2009-04-17 15:50:00,5.69823,5.70015,5.69646,5.70015,12000000.0
2009-04-17 15:51:00,5.70035,5.70212,5.69846,5.70212,19000000.0
2009-04-17 15:52:00,5.70216,5.70216,5.69921,5.70023,15000000.0
2009-04-17 15:53:00,5.70056,5.70231,5.69893,5.70093,14000000.0
2009-04-17 15:54:00,5.70107,5.70108,5.69902,5.7003,15000000.0
2009-04-17 15:55:00,5.70028,5.70062,5.69783,5.69917,12000000.0
2009-04-17 15:56:00,5.69778,5.69926,5.69533,5.69926,18000000.0
2009-04-17 15:57:00,5.69984,5.70002,5.69724,5.69834,10000000.0
2009-04-17 15:58:00,5.69865,5.70052,5.69722,5.70052,22000000.0
2009-04-17 15:59:00,5.70006,5.70283,5.69936,5.70147,12000000.0
2009-04-17 16:00:00,5.7012,5.70138,5.69974,5.7013,12000000.0
2009-04-17 16:01:00,5.70135,5.70186,5.69895,5.70014,12000000.0
2009-04-17 16:02:00,5.70107,5.70107,5.69855,5.70002,13000000.0
2009-04-17 16:03:00,5.69961,5.70067,5.69872,5.70023,13000000.0
2009-04-17 16:04:00,5.7005,5.7005,5.69877,5.69945,11000000.0
2009-04-17 16:05:00,5.69705,5.69845,5.69611,5.69611,9000000.0
2009-04-17 16:06:00,5.69534,5.69815,5.69534,5.69706,14000000.0
2009-04-17 16:07:00,5.69761,5.69965,5.69607,5.69965,15000000.0
2009-04-17 16:08:00,5.69992,5.7003,5.69843,5.6992,15000000.0
2009-04-17 16:09:00,5.69892,5.69939,5.69681,5.69906,17000000.0
2009-04-17 16:10:00,5.69877,5.70053,5.69783,5.70053,14000000.0
2009-04-17 16:11:00,5.70141,5.70149,5.69929,5.70057,9000000.0
2009-04-17 16:12:00,5.70189,5.70218,5.70053,5.7016,15000000.0
2009-04-17 16:13:00,5.70057,5.70234,5.69832,5.6998,14000000.0
2009-04-17 16:14:00,5.69754,5.69992,5.69754,5.69992,12000000.0
2009-04-17 16:15:00,5.70094,5.70218,5.69858,5.70152,14000000.0
2009-04-17 16:16:00,5.70049,5.7017,5.69991,5.69998,13000000.0
2009-04-17 16:17:00,5.70202,5.70279,5.70072,5.70279,18000000.0
2009-04-17 16:18:00,5.70162,5.70211,5.70025,5.70211,13000000.0
2009-04-17 16:19:00,5.70202,5.70229,5.701,5.70195,8000000.0
2009-04-17 16:20:00,5.70209,5.70248,5.70109,5.70248,13000000.0
2009-04-17 16:21:00,5.70155,5.70296,5.70149,5.70289,12000000.0
2009-04-17 16:22:00,5.70273,5.70437,5.70273,5.7036,11000000.0
2009-04-17 16:23:00,5.70355,5.70549,5.70312,5.70549,14000000.0
2009-04-17 16:24:00,5.70534,5.70609,5.70357,5.70609,15000000.0
2009-04-17 16:25:00,5.70648,5.70687,5.70555,5.70611,11000000.0
2009-04-17 16:26:00,5.70592,5.7065,5.70519,5.70617,8000000.0
2009-04-17 16:27:00,5.70671,5.70676,5.70216,5.70216,10000000.0
2009-04-17 16:28:00,5.7043,5.70513,5.70253,5.70407,15000000.0
2009-04-17 16:29:00,5.70276,5.70454,5.70267,5.70446,7000000.0
2009-04-17 16:30:00,5.70415,5.70488,5.70325,5.70329,16000000.0
2009-04-17 16:31:00,5.70374,5.70738,5.7037,5.70707,14000000.0
2009-04-17 16:32:00,5.70549,5.70694,5.70511,5.70649,7000000.0
2009-04-17 16:33:00,5.70555,5.70596,5.70514,5.7056,8000000.0
2009-04-17 16:34:00,5.7046,5.70573,5.70431,5.70573,8000000.0
2009-04-17 16:35:00,5.7062,5.7074,5.70482,5.7074,9000000.0
2009-04-17 16:36:00,5.70731,5.7076,5.70589,5.70654,13000000.0
2009-04-17 16:37:00,5.70705,5.70705,5.70517,5.70605,18000000.0
2009-04-17 16:38:00,5.70679,5.70705,5.70408,5.70662,18000000.0
2009-04-17 16:39:00,5.70737,5.70773,5.705,5.70567,20000000.0
2009-04-17 16:40:00,5.70525,5.70632,5.70464,5.70632,13000000.0
2009-04-17 16:41:00,5.70587,5.70587,5.70285,5.70386,20000000.0
2009-04-17 16:42:00,5.70398,5.70398,5.70232,5.70246,18000000.0
2009-04-17 16:43:00,5.70194,5.70388,5.70085,5.70326,15000000.0
2009-04-17 16:44:00,5.70407,5.70688,5.70253,5.70688,20000000.0
2009-04-17 16:45:00,5.70692,5.70722,5.7056,5.70626,13000000.0
2009-04-17 16:46:00,5.70685,5.70743,5.70552,5.70563,15000000.0
2009-04-17 16:47:00,5.70629,5.70714,5.70576,5.70586,8000000.0
2009-04-17 16:48:00,5.70656,5.70691,5.705,5.70683,11000000.0
2009-04-17 16:49:00,5.70651,5.7074,5.70583,5.7063,12000000.0
2009-04-17 16:50:00,5.70559,5.70559,5.7034,5.7034,15000000.0
2009-04-17 16:51:00,5.70508,5.70508,5.70374,5.70468,18000000.0
2009-04-17 16:52:00,5.7043,5.7043,5.70254,5.7033,14000000.0
2009-04-17 16:53:00,5.70303,5.70339,5.70164,5.70173,8000000.0
2009-04-17 16:54:00,5.70287,5.70287,5.70048,5.70098,11000000.0
2009-04-17 16:55:00,5.70028,5.70106,5.69914,5.70036,12000000.0
2009-04-17 16:56:00,5.70149,5.70175,5.69969,5.70175,10000000.0
2009-04-17 16:57:00,5.7023,5.70329,5.70101,5.70223,8000000.0
2009-04-17 16:58:00,5.70246,5.70569,5.70246,5.70548,9000000.0
2009-04-17 16:59:00,5.70562,5.70748,5.70352,5.70533,13000000.0
2009-04-17 17:00:00,5.70628,5.70714,5.70462,5.70691,11000000.0
2009-04-17 17:01:00,5.70711,5.70711,5.70522,5.70574,12000000.0
2009-04-17 17:02:00,5.70565,5.70571,5.70394,5.70508,10000000.0
2009-04-17 17:03:00,5.70522,5.70555,5.70409,5.70469,16000000.0
2009-04-17 17:04:00,5.70387,5.70569,5.70387,5.70468,13000000.0
2009-04-17 17:05:00,5.70487,5.70487,5.70307,5.70463,16000000.0
2009-04-17 17:06:00,5.70481,5.70481,5.70271,5.70328,12000000.0
2009-04-17 17:07:00,5.70289,5.70289,5.70097,5.70097,8000000.0
2009-04-17 17:08:00,5.70051,5.70218,5.70051,5.70218,21000000.0
2009-04-17 17:09:00,5.70205,5.70205,5.70028,5.70143,16000000.0
2009-04-17 17:10:00,5.69974,5.7027,5.69974,5.7027,11000000.0
2009-04-17 17:11:00,5.70182,5.70676,5.70177,5.70676,11000000.0
2009-04-17 17:12:00,5.708,5.70882,5.70731,5.70882,9000000.0
2009-04-17 17:13:00,5.70854,5.70939,5.70776,5.70912,9000000.0
2009-04-17 17:14:00,5.70893,5.71021,5.70803,5.71013,17000000.0
2009-04-17 17:15:00,5.71094,5.71126,5.70907,5.71037,11000000.0
2009-04-17 17:16:00,5.71007,5.71033,5.70861,5.70861,15000000.0
2009-04-17 17:17:00,5.71044,5.71044,5.70843,5.70931,13000000.0
2009-04-17 17:18:00,5.70925,5.70958,5.70816,5.70817,15000000.0
2009-04-17 17:19:00,5.70961,5.71158,5.70888,5.71049,17000000.0
2009-04-17 17:20:00,5.71192,5.71223,5.71064,5.71213,12000000.0
2009-04-17 17:21:00,5.71216,5.71275,5.71083,5.71275,7000000.0
2009-04-17 17:22:00,5.71242,5.7126,5.71028,5.71029,14000000.0
2009-04-17 17:23:00,5.71224,5.71224,5.70979,5.70979,13000000.0
2009-04-17 17:24:00,5.70833,5.70934,5.70741,5.70809,9000000.0
2009-04-17 17:25:00,5.70851,5.70851,5.70536,5.70539,11000000.0
2009-04-17 17:26:00,5.70637,5.70686,5.70507,5.70534,16000000.0
2009-04-17 17:27:00,5.70581,5.7073,5.70581,5.70616,9000000.0
2009-04-17 17:28:00,5.70691,5.70875,5.70593,5.70789,15000000.0
2009-04-17 17:29:00,5.70675,5.71055,5.70675,5.71055,11000000.0
2009-04-17 17:30:00,5.70988,5.7113,5.70894,5.70953,19000000.0
2009-04-17 17:31:00,5.71006,5.71133,5.70949,5.71083,11000000.0
2009-04-17 17:32:00,5.71147,5.71157,5.70954,5.71094,9000000.0
2009-04-17 17:33:00,5.71158,5.71158,5.70909,5.70974,10000000.0
2009-04-17 17:34:00,5.71136,5.71136,5.70934,5.7104,14000000.0
2009-04-17 17:35:00,5.70986,5.71087,5.70935,5.70964,13000000.0
2009-04-17 17:36:00,5.71047,5.71118,5.70975,5.71088,11000000.0
2009-04-17 17:37:00,5.71078,5.71112,5.70891,5.71112,15000000.0
2009-04-17 17:38:00,5.7107,5.71108,5.70892,5.70996,17000000.0
2009-04-17 17:39:00,5.71035,5.71036,5.70928,5.71024,8000000.0
2009-04-17 17:40:00,5.71064,5.71136,5.70929,5.7103,12000000.0
2009-04-17 17:41:00,5.71067,5.71216,5.71024,5.71118,21000000.0
2009-04-17 17:42:00,5.71186,5.71202,5.71067,5.71202,13000000.0
2009-04-17 17:43:00,5.71247,5.71247,5.70951,5.71178,11000000.0
2009-04-17 17:44:00,5.71019,5.71165,5.70942,5.71165,19000000.0
2009-04-17 17:45:00,5.71118,5.71118,5.7092,5.71114,10000000.0
2009-04-17 17:46:00,5.71129,5.71129,5.70926,5.71009,13000000.0
2009-04-17 17:47:00,5.71165,5.71174,5.71021,5.71061,9000000.0
2009-04-17 17:48:00,5.71175,5.71188,5.70973,5.71094,14000000.0
2009-04-17 17:49:00,5.71068,5.71175,5.70995,5.71062,14000000.0
2009-04-17 17:50:00,5.71094,5.7115,5.70917,5.71057,17000000.0
2009-04-17 17:51:00,5.71,5.71022,5.70786,5.70945,13000000.0
2009-04-17 17:52:00,5.70764,5.70889,5.70692,5.70858,24000000.0
2009-04-17 17:53:00,5.70716,5.70905,5.70716,5.70772,16000000.0
2009-04-17 17:54:00,5.70846,5.7095,5.7076,5.7089,16000000.0
2009-04-17 17:55:00,5.70864,5.71007,5.70851,5.70895,13000000.0
2009-04-17 17:56:00,5.71057,5.71057,5.70835,5.70961,15000000.0
2009-04-17 17:57:00,5.7099,5.71029,5.70847,5.70888,10000000.0
2009-04-17 17:58:00,5.70827,5.70958,5.70823,5.70886,15000000.0
2009-04-17 17:59:00,5.70963,5.7112,5.70923,5.71006,13000000.0
2009-04-17 18:00:00,5.71064,5.71121,5.70994,5.71006,7000000.0
2009-04-17 18:01:00,5.70962,5.71096,5.70934,5.71066,18000000.0
2009-04-17 18:02:00,5.71027,5.71069,5.70923,5.71014,17000000.0
2009-04-17 18:03:00,5.70888,5.71015,5.70855,5.70982,16000000.0
2009-04-17 18:04:00,5.70985,5.70985,5.70806,5.70876,14000000.0
2009-04-17 18:05:00,5.70831,5.70918,5.70772,5.70772,13000000.0
2009-04-17 18:06:00,5.70893,5.70893,5.7066,5.70851,18000000.0
2009-04-17 18:07:00,5.70743,5.70853,5.70702,5.70835,12000000.0
2009-04-17 18:08:00,5.7068,5.70809,5.70584,5.70584,18000000.0
2009-04-17 18:09:00,5.70758,5.70758,5.70611,5.70682,12000000.0
2009-04-17 18:10:00,5.70627,5.70724,5.70512,5.70553,13000000.0
2009-04-17 18:11:00,5.7055,5.70609,5.70462,5.70609,10000000.0
2009-04-17 18:12:00,5.70617,5.70636,5.7049,5.70525,11000000.0
2009-04-17 18:13:00,5.70596,5.70722,5.7052,5.7052,14000000.0
2009-04-17 18:14:00,5.70723,5.70736,5.70563,5.70647,10000000.0
2009-04-17 18:15:00,5.70644,5.70846,5.70628,5.70632,10000000.0
2009-04-17 18:16:00,5.70697,5.70791,5.70636,5.70791,9000000.0
2009-04-17 18:17:00,5.7085,5.7085,5.70643,5.70811,18000000.0
2009-04-17 18:18:00,5.70659,5.70794,5.70652,5.70756,14000000.0
2009-04-17 18:19:00,5.70813,5.70853,5.70748,5.70793,10000000.0
2009-04-17 18:20:00,5.70763,5.70867,5.70677,5.70707,15000000.0
2009-04-17 18:21:00,5.70789,5.70851,5.70757,5.70768,18000000.0
2009-04-17 18:22:00,5.7082,5.70883,5.70673,5.70713,14000000.0
2009-04-17 18:23:00,5.70706,5.70859,5.70706,5.70744,7000000.0
2009-04-17 18:24:00,5.70883,5.70883,5.70772,5.70783,9000000.0
2009-04-17 18:25:00,5.70706,5.70835,5.7068,5.70708,13000000.0
2009-04-17 18:26:00,5.70784,5.70863,5.70739,5.70803,16000000.0
2009-04-17 18:27:00,5.70793,5.70915,5.70751,5.70915,14000000.0
2009-04-17 18:28:00,5.70722,5.70779,5.70535,5.70612,13000000.0
2009-04-17 18:29:00,5.70664,5.70703,5.70523,5.70648,11000000.0
2009-04-17 18:30:00,5.70733,5.70846,5.7063,5.70718,16000000.0
2009-04-17 18:31:00,5.70853,5.70899,5.70722,5.70891,12000000.0
2009-04-17 18:32:00,5.70745,5.70862,5.70721,5.70741,11000000.0
2009-04-17 18:33:00,5.70895,5.70915,5.70755,5.70898,13000000.0
2009-04-17 18:34:00,5.70895,5.70926,5.70805,5.70878,13000000.0
2009-04-17 18:35:00,5.70919,5.71055,5.70837,5.70882,18000000.0
2009-04-17 18:36:00,5.70939,5.7114,5.70939,5.71046,18000000.0
2009-04-17 18:37:00,5.71002,5.71082,5.70934,5.71058,18000000.0
2009-04-17 18:38:00,5.70931,5.71097,5.70912,5.70983,11000000.0
2009-04-17 18:39:00,5.70933,5.71045,5.70933,5.7099,11000000.0
2009-04-17 18:40:00,5.70933,5.71044,5.70869,5.70869,14000000.0
2009-04-17 18:41:00,5.71002,5.71059,5.70822,5.70822,16000000.0
2009-04-17 18:42:00,5.70916,5.71018,5.70819,5.70876,14000000.0
2009-04-17 18:43:00,5.70961,5.70963,5.70791,5.70918,10000000.0
2009-04-17 18:44:00,5.7073,5.70883,5.70726,5.70726,13000000.0
2009-04-17 18:45:00,5.70886,5.70924,5.70779,5.70901,13000000.0
2009-04-17 18:46:00,5.70883,5.71095,5.70807,5.71095,12000000.0
2009-04-17 18:47:00,5.71202,5.71202,5.70983,5.71131,14000000.0
2009-04-17 18:48:00,5.71186,5.71208,5.71096,5.71114,15000000.0
2009-04-17 18:49:00,5.71091,5.71097,5.70971,5.71043,12000000.0
2009-04-17 18:50:00,5.71031,5.71102,5.70945,5.70945,9000000.0
2009-04-17 18:51:00,5.70891,5.71061,5.70891,5.71003,17000000.0
2009-04-17 18:52:00,5.71041,5.71065,5.70951,5.71019,9000000.0
2009-04-17 18:53:00,5.71086,5.71087,5.70962,5.70993,14000000.0
2009-04-17 18:54:00,5.71011,5.71055,5.709,5.709,14000000.0
2009-04-17 18:55:00,5.70869,5.70988,5.70856,5.70885,10000000.0
2009-04-17 18:56:00,5.70991,5.71004,5.7082,5.70936,16000000.0
2009-04-17 18:57:00,5.71006,5.71006,5.70815,5.7095,17000000.0
2009-04-17 18:58:00,5.70943,5.70986,5.7074,5.70875,14000000.0
2009-04-17 18:59:00,5.70784,5.70826,5.70525,5.70585,14000000.0
2009-04-17 19:00:00,5.7065,5.7065,5.70452,5.70506,15000000.0
2009-04-17 19:01:00,5.70496,5.70616,5.70453,5.70463,15000000.0
2009-04-17 19:02:00,5.70549,5.70564,5.70349,5.7046,14000000.0
2009-04-17 19:03:00,5.70555,5.70592,5.70415,5.70561,14000000.0
2009-04-17 19:04:00,5.70597,5.70597,5.70446,5.7047,12000000.0
2009-04-17 19:05:00,5.70642,5.70678,5.70492,5.70639,15000000.0
2009-04-17 19:06:00,5.70535,5.70669,5.70515,5.70669,16000000.0
2009-04-17 19:07:00,5.70558,5.70636,5.70404,5.70427,20000000.0
2009-04-17 19:08:00,5.70555,5.70555,5.70424,5.70519,8000000.0
2009-04-17 19:09:00,5.70501,5.70538,5.70357,5.70422,17000000.0
2009-04-17 19:10:00,5.70492,5.7055,5.7036,5.70464,9000000.0
2009-04-17 19:11:00,5.70625,5.70625,5.70475,5.70574,16000000.0
2009-04-17 19:12:00,5.7066,5.7066,5.70518,5.70638,13000000.0
2009-04-17 19:13:00,5.70626,5.70629,5.70508,5.70531,10000000.0
2009-04-17 19:14:00,5.70562,5.70671,5.70508,5.70547,20000000.0
2009-04-17 19:15:00,5.7066,5.7066,5.70375,5.70532,12000000.0
2009-04-17 19:16:00,5.70558,5.70582,5.70436,5.70582,8000000.0
2009-04-17 19:17:00,5.70555,5.70668,5.70487,5.7051,18000000.0
2009-04-17 19:18:00,5.70634,5.7069,5.70555,5.70564,11000000.0
2009-04-17 19:19:00,5.70486,5.70669,5.70486,5.70595,12000000.0
2009-04-17 19:20:00,5.70542,5.70658,5.70508,5.70658,14000000.0
2009-04-17 19:21:00,5.70618,5.70637,5.70481,5.70637,13000000.0
2009-04-17 19:22:00,5.7066,5.70668,5.70514,5.70514,12000000.0
2009-04-17 19:23:00,5.70484,5.70663,5.70484,5.70583,14000000.0
2009-04-17 19:24:00,5.70584,5.70641,5.70464,5.70552,19000000.0
2009-04-17 19:25:00,5.70549,5.70549,5.70441,5.70525,8000000.0
2009-04-17 19:26:00,5.70446,5.7047,5.7032,5.70344,7000000.0
2009-04-17 19:27:00,5.70346,5.70346,5.70099,5.70155,20000000.0
2009-04-17 19:28:00,5.70454,5.70454,5.7026,5.7026,17000000.0
2009-04-17 19:29:00,5.70278,5.7037,5.70233,5.7037,10000000.0
2009-04-17 19:30:00,5.70225,5.7039,5.70212,5.70346,15000000.0
2009-04-17 19:31:00,5.70213,5.7037,5.70167,5.70322,11000000.0
2009-04-17 19:32:00,5.70444,5.70531,5.70375,5.70517,9000000.0
2009-04-17 19:33:00,5.70493,5.70493,5.70283,5.70408,14000000.0
2009-04-17 19:34:00,5.70325,5.70536,5.70325,5.70536,17000000.0
2009-04-17 19:35:00,5.70519,5.70519,5.70319,5.70339,8000000.0
2009-04-17 19:36:00,5.70462,5.70502,5.70362,5.70499,15000000.0
2009-04-17 19:37:00,5.70421,5.70478,5.704,5.70475,8000000.0
2009-04-17 19:38:00,5.70392,5.70474,5.70321,5.70463,15000000.0
2009-04-17 19:39:00,5.70474,5.70494,5.70321,5.70494,17000000.0
2009-04-17 19:40:00,5.70405,5.70448,5.70312,5.70385,16000000.0
2009-04-17 19:41:00,5.70385,5.70449,5.70324,5.70388,11000000.0
2009-04-17 19:42:00,5.70365,5.70455,5.70347,5.70384,15000000.0
2009-04-17 19:43:00,5.70387,5.70438,5.70248,5.70295,14000000.0
2009-04-17 19:44:00,5.70379,5.70399,5.70246,5.70394,14000000.0
2009-04-17 19:45:00,5.70247,5.70337,5.70188,5.70234,15000000.0
2009-04-17 19:46:00,5.70231,5.70422,5.70231,5.70363,15000000.0
2009-04-17 19:47:00,5.70353,5.70452,5.70282,5.70366,16000000.0
2009-04-17 19:48:00,5.70299,5.70374,5.70194,5.70195,16000000.0
2009-04-17 19:49:00,5.70232,5.70472,5.70232,5.70472,8000000.0
2009-04-17 19:50:00,5.70381,5.70513,5.7035,5.70513,9000000.0
2009-04-17 19:51:00,5.70425,5.70523,5.70276,5.70276,19000000.0
2009-04-17 19:52:00,5.7027,5.70442,5.70246,5.70442,11000000.0
2009-04-17 19:53:00,5.70491,5.70513,5.70303,5.70466,14000000.0
2009-04-17 19:54:00,5.70465,5.70512,5.70317,5.70392,18000000.0
2009-04-17 19:55:00,5.70374,5.70441,5.70286,5.70441,13000000.0
2009-04-17 19:56:00,5.70315,5.70432,5.70291,5.70332,10000000.0
2009-04-17 19:57:00,5.70351,5.70419,5.7021,5.70315,16000000.0
2009-04-17 19:58:00,5.70381,5.70477,5.7032,5.70445,15000000.0
2009-04-17 19:59:00,5.70444,5.70529,5.70385,5.70424,14000000.0
2009-04-17 20:00:00,5.70433,5.7048,5.7037,5.70458,11000000.0
2009-04-17 20:01:00,5.70464,5.70576,5.70437,5.70576,24000000.0
2009-04-17 20:02:00,5.70565,5.70565,5.70477,5.70551,11000000.0
2009-04-17 20:03:00,5.70566,5.70592,5.70462,5.70516,11000000.0
2009-04-17 20:04:00,5.70699,5.70738,5.70569,5.70708,10000000.0
2009-04-17 20:05:00,5.70824,5.70913,5.70679,5.70766,17000000.0
2009-04-17 20:06:00,5.70798,5.70838,5.70711,5.70768,10000000.0
2009-04-17 20:07:00,5.70844,5.70959,5.70756,5.70959,14000000.0
2009-04-17 20:08:00,5.70943,5.7109,5.70864,5.71048,13000000.0
2009-04-17 20:09:00,5.71133,5.71133,5.70822,5.70893,11000000.0
2009-04-17 20:10:00,5.70918,5.70918,5.70811,5.70811,11000000.0
2009-04-17 20:11:00,5.70832,5.71013,5.70822,5.70911,9000000.0
2009-04-17 20:12:00,5.70922,5.71045,5.70884,5.70994,16000000.0
2009-04-17 20:13:00,5.70948,5.71082,5.70888,5.70895,11000000.0
2009-04-17 20:14:00,5.70965,5.71009,5.70872,5.70992,19000000.0
2009-04-17 20:15:00,5.70998,5.71142,5.70913,5.71021,13000000.0
2009-04-17 20:16:00,5.70955,5.70955,5.70789,5.70836,15000000.0
2009-04-17 20:17:00,5.70891,5.70891,5.70727,5.70775,8000000.0
2009-04-17 20:18:00,5.70784,5.70911,5.70706,5.70883,14000000.0
2009-04-17 20:19:00,5.70755,5.70885,5.70698,5.70801,14000000.0
2009-04-17 20:20:00,5.70736,5.70839,5.70713,5.70783,12000000.0
2009-04-17 20:21:00,5.70762,5.70864,5.70704,5.70791,9000000.0
2009-04-17 20:22:00,5.70924,5.71012,5.70846,5.70895,17000000.0
2009-04-17 20:23:00,5.70829,5.70963,5.70812,5.70942,11000000.0
2009-04-17 20:24:00,5.70895,5.7101,5.70788,5.7101,16000000.0
2009-04-17 20:25:00,5.7096,5.71007,5.70844,5.70844,11000000.0
2009-04-17 20:26:00,5.70901,5.70913,5.7076,5.7076,8000000.0
2009-04-17 20:27:00,5.70711,5.70872,5.70711,5.70855,13000000.0
2009-04-17 20:28:00,5.70944,5.70944,5.70696,5.70848,15000000.0
2009-04-17 20:29:00,5.70805,5.70879,5.70686,5.70879,16000000.0
2009-04-17 20:30:00,5.70906,5.70915,5.70689,5.70689,8000000.0
2009-04-17 20:31:00,5.70665,5.70841,5.70665,5.70811,18000000.0
2009-04-17 20:32:00,5.70753,5.70785,5.70675,5.70716,7000000.0
2009-04-17 20:33:00,5.70642,5.70825,5.70642,5.70825,13000000.0
2009-04-17 20:34:00,5.70781,5.70791,5.70654,5.70791,13000000.0
2009-04-17 20:35:00,5.7079,5.7079,5.70578,5.7071,9000000.0
2009-04-17 20:36:00,5.706,5.70751,5.70515,5.70628,17000000.0
2009-04-17 20:37:00,5.70615,5.70705,5.70525,5.70632,14000000.0
2009-04-17 20:38:00,5.70676,5.7075,5.70574,5.70607,16000000.0
2009-04-17 20:39:00,5.70711,5.70818,5.70631,5.70788,14000000.0
2009-04-17 20:40:00,5.7088,5.70909,5.70729,5.70848,17000000.0
2009-04-17 20:41:00,5.70778,5.7089,5.70719,5.70823,16000000.0
2009-04-17 20:42:00,5.70883,5.70892,5.70713,5.70767,22000000.0
2009-04-17 20:43:00,5.70863,5.70875,5.70717,5.70763,18000000.0
2009-04-17 20:44:00,5.70698,5.7085,5.70674,5.70828,16000000.0
2009-04-17 20:45:00,5.7076,5.70812,5.707,5.70722,8000000.0
2009-04-17 20:46:00,5.70695,5.70804,5.70695,5.70759,19000000.0
2009-04-17 20:47:00,5.7079,5.70852,5.70736,5.70793,12000000.0
2009-04-17 20:48:00,5.70768,5.70836,5.70709,5.70744,9000000.0
2009-04-17 20:49:00,5.70804,5.71012,5.70804,5.70908,19000000.0
2009-04-17 20:50:00,5.71071,5.71127,5.7097,5.70998,15000000.0
2009-04-17 20:51:00,5.70965,5.711,5.7095,5.71099,9000000.0
2009-04-17 20:52:00,5.71129,5.71131,5.70832,5.70832,11000000.0
2009-04-17 20:53:00,5.70886,5.71055,5.70855,5.70943,15000000.0
2009-04-17 20:54:00,5.70974,5.71127,5.70923,5.71025,12000000.0
2009-04-17 20:55:00,5.70917,5.7105,5.70917,5.70966,18000000.0
2009-04-17 20:56:00,5.70912,5.71073,5.70857,5.70965,12000000.0
2009-04-17 20:57:00,5.70927,5.71016,5.70896,5.70967,13000000.0
2009-04-17 20:58:00,5.71047,5.7119,5.71034,5.71079,11000000.0
2009-04-17 20:59:00,5.71153,5.71251,5.71153,5.71251,11000000.0
2009-04-17 21:00:00,5.71163,5.71242,5.7111,5.71147,17000000.0
2009-04-17 21:01:00,5.71117,5.71197,5.71075,5.71101,10000000.0
2009-04-17 21:02:00,5.71152,5.71195,5.71092,5.71195,8000000.0
2009-04-17 21:03:00,5.71179,5.71213,5.71019,5.7107,19000000.0
2009-04-17 21:04:00,5.71109,5.71212,5.71023,5.71064,18000000.0
2009-04-17 21:05:00,5.71046,5.71175,5.71003,5.71003,14000000.0
2009-04-17 21:06:00,5.71119,5.71157,5.71042,5.71065,12000000.0
2009-04-17 21:07:00,5.71148,5.7119,5.71046,5.71138,10000000.0
2009-04-17 21:08:00,5.71109,5.71203,5.71088,5.71203,14000000.0
2009-04-17 21:09:00,5.71096,5.71097,5.71023,5.71093,16000000.0
2009-04-17 21:10:00,5.71227,5.71227,5.71032,5.71077,15000000.0
2009-04-17 21:11:00,5.71108,5.71183,5.71005,5.71036,13000000.0
2009-04-17 21:12:00,5.71082,5.71127,5.7103,5.71036,10000000.0
2009-04-17 21:13:00,5.71073,5.71169,5.71029,5.71031,14000000.0
2009-04-17 21:14:00,5.71183,5.71183,5.71037,5.71037,10000000.0
2009-04-17 21:15:00,5.71013,5.71075,5.70934,5.70968,15000000.0
2009-04-17 21:16:00,5.70997,5.7103,5.70909,5.7103,11000000.0
2009-04-17 21:17:00,5.71122,5.71122,5.70995,5.70995,13000000.0
2009-04-17 21:18:00,5.71166,5.71166,5.71014,5.71051,17000000.0
2009-04-17 21:19:00,5.71076,5.71148,5.70985,5.71037,12000000.0
2009-04-17 21:20:00,5.71029,5.7117,5.70968,5.7117,14000000.0
2009-04-17 21:21:00,5.71036,5.71228,5.71036,5.71198,11000000.0
2009-04-17 21:22:00,5.71208,5.71223,5.71096,5.7117,9000000.0
2009-04-17 21:23:00,5.71126,5.71214,5.71111,5.71126,7000000.0
2009-04-17 21:24:00,5.71016,5.7121,5.71016,5.7108,11000000.0
2009-04-17 21:25:00,5.71146,5.7124,5.7112,5.71178,7000000.0
2009-04-17 21:26:00,5.7123,5.7126,5.71123,5.71161,13000000.0
2009-04-17 21:27:00,5.71189,5.71222,5.71098,5.71178,11000000.0
2009-04-17 21:28:00,5.71181,5.71258,5.71124,5.71135,15000000.0
2009-04-17 21:29:00,5.71191,5.71358,5.71156,5.71358,12000000.0
2009-04-17 21:30:00,5.71334,5.71335,5.71202,5.71202,10000000.0
2009-04-17 21:31:00,5.71318,5.71354,5.71241,5.7129,10000000.0
2009-04-17 21:32:00,5.7124,5.71353,5.7117,5.71238,12000000.0
2009-04-17 21:33:00,5.7127,5.71375,5.71219,5.71255,19000000.0
2009-04-17 21:34:00,5.71284,5.71284,5.7119,5.7119,8000000.0
2009-04-17 21:35:00,5.71253,5.71338,5.71209,5.71263,20000000.0
2009-04-17 21:36:00,5.71289,5.71377,5.71266,5.71302,19000000.0
2009-04-17 21:37:00,5.71375,5.71375,5.71238,5.71291,19000000.0
2009-04-17 21:38:00,5.71229,5.71411,5.71229,5.71411,13000000.0
2009-04-17 21:39:00,5.71186,5.71392,5.71186,5.71262,17000000.0
2009-04-17 21:40:00,5.71263,5.71315,5.71224,5.71243,7000000.0
2009-04-17 21:41:00,5.71174,5.71393,5.71174,5.71393,11000000.0
2009-04-17 21:42:00,5.71317,5.71334,5.71202,5.71202,18000000.0
2009-04-17 21:43:00,5.71354,5.71389,5.71223,5.71223,13000000.0
2009-04-17 21:44:00,5.71353,5.71381,5.71189,5.71265,16000000.0
2009-04-17 21:45:00,5.71214,5.71275,5.71175,5.71249,11000000.0
2009-04-17 21:46:00,5.71308,5.71571,5.71236,5.71571,13000000.0
2009-04-17 21:47:00,5.71489,5.71537,5.71303,5.7132,13000000.0
2009-04-17 21:48:00,5.71252,5.71467,5.71252,5.71357,17000000.0
2009-04-17 21:49:00,5.71345,5.7145,5.71302,5.71375,8000000.0
2009-04-17 21:50:00,5.71456,5.71456,5.71257,5.71345,11000000.0
2009-04-17 21:51:00,5.71334,5.71334,5.7117,5.71191,13000000.0
2009-04-17 21:52:00,5.71211,5.7126,5.71142,5.7126,13000000.0
2009-04-17 21:53:00,5.71186,5.71276,5.71127,5.71197,14000000.0
2009-04-17 21:54:00,5.7122,5.71313,5.71193,5.71236,11000000.0
2009-04-17 21:55:00,5.71173,5.71314,5.71173,5.7129,17000000.0
2009-04-17 21:56:00,5.71227,5.71246,5.71065,5.71093,12000000.0
2009-04-17 21:57:00,5.71106,5.71175,5.71068,5.71095,16000000.0
2009-04-17 21:58:00,5.71131,5.71162,5.70976,5.71048,9000000.0
2009-04-17 21:59:00,5.71133,5.71322,5.71035,5.71322,18000000.0
2009-04-17 22:00:00,5.7132,5.71334,5.71195,5.71322,13000000.0
2009-04-17 22:01:00,5.71361,5.71361,5.71163,5.71278,11000000.0
2009-04-17 22:02:00,5.71275,5.71351,5.71222,5.7127,17000000.0
2009-04-17 22:03:00,5.71298,5.71405,5.71239,5.71288,23000000.0
2009-04-17 22:04:00,5.71433,5.71433,5.71261,5.71261,15000000.0
2009-04-17 22:05:00,5.71269,5.7143,5.7126,5.7126,14000000.0
2009-04-17 22:06:00,5.71475,5.71475,5.71455,5.71475,15000000.0
2009-04-17 22:07:00,5.71309,5.71419,5.71271,5.71419,9000000.0
2009-04-17 22:08:00,5.71363,5.71467,5.71277,5.71335,18000000.0
2009-04-17 22:09:00,5.71368,5.71438,5.7132,5.71383,11000000.0
2009-04-17 22:10:00,5.71416,5.71482,5.71338,5.7137,7000000.0
2009-04-17 22:11:00,5.7139,5.71398,5.71374,5.7139,8000000.0
2009-04-17 22:12:00,5.71417,5.71464,5.71352,5.71355,16000000.0
2009-04-17 22:13:00,5.71408,5.71473,5.71341,5.71343,24000000.0
2009-04-17 22:14:00,5.71297,5.71435,5.71297,5.71393,9000000.0
2009-04-17 22:15:00,5.71367,5.71422,5.71327,5.71355,10000000.0
2009-04-17 22:16:00,5.71318,5.7133,5.71301,5.71318,13000000.0
2009-04-17 22:17:00,5.71484,5.71484,5.71334,5.71428,20000000.0
2009-04-17 22:18:00,5.71289,5.7143,5.71231,5.71231,11000000.0
2009-04-17 22:19:00,5.71375,5.71406,5.71193,5.71396,15000000.0
2009-04-17 22:20:00,5.71318,5.71428,5.71288,5.71428,16000000.0
2009-04-17 22:21:00,5.7127,5.71374,5.71235,5.71258,12000000.0
2009-04-17 22:22:00,5.714,5.71451,5.71269,5.71269,14000000.0
2009-04-17 22:23:00,5.71404,5.71404,5.7118,5.7118,11000000.0
2009-04-17 22:24:00,5.71363,5.71363,5.71241,5.71246,16000000.0
2009-04-17 22:25:00,5.71325,5.71325,5.7118,5.71231,14000000.0
2009-04-17 22:26:00,5.71323,5.71323,5.71136,5.71242,10000000.0
2009-04-17 22:27:00,5.71305,5.71305,5.71159,5.71176,14000000.0
2009-04-17 22:28:00,5.71205,5.71205,5.71185,5.71185,12000000.0
2009-04-17 22:29:00,5.71155,5.71196,5.71071,5.71157,13000000.0
2009-04-17 22:30:00,5.71155,5.71157,5.71071,5.71099,8000000.0
2009-04-17 22:31:00,5.71028,5.71102,5.70954,5.71101,11000000.0
2009-04-17 22:32:00,5.70923,5.71104,5.70915,5.70915,20000000.0
2009-04-17 22:33:00,5.70753,5.70913,5.70633,5.70717,11000000.0
2009-04-17 22:34:00,5.70501,5.70622,5.70473,5.70604,10000000.0
2009-04-17 22:35:00,5.70552,5.70621,5.70468,5.70589,13000000.0
2009-04-17 22:36:00,5.70594,5.70658,5.70588,5.70588,9000000.0
2009-04-17 22:37:00,5.70693,5.70728,5.70578,5.70578,13000000.0
2009-04-17 22:38:00,5.70737,5.70758,5.70614,5.70636,9000000.0
2009-04-17 22:39:00,5.70719,5.70847,5.70677,5.70847,12000000.0
2009-04-17 22:40:00,5.70895,5.70895,5.70726,5.70726,9000000.0
2009-04-17 22:41:00,5.70898,5.70901,5.70747,5.70901,14000000.0
2009-04-17 22:42:00,5.70903,5.70903,5.70744,5.70892,13000000.0
2009-04-17 22:43:00,5.70751,5.70846,5.70708,5.70765,12000000.0
2009-04-17 22:44:00,5.70874,5.70874,5.70669,5.70669,15000000.0
2009-04-17 22:45:00,5.70726,5.70869,5.7072,5.70796,13000000.0
2009-04-17 22:46:00,5.70827,5.70868,5.70719,5.70814,14000000.0
2009-04-17 22:47:00,5.70803,5.70841,5.70682,5.70682,15000000.0
2009-04-17 22:48:00,5.70758,5.70836,5.70637,5.70685,13000000.0
2009-04-17 22:49:00,5.70796,5.70796,5.70552,5.70577,13000000.0
2009-04-17 22:50:00,5.7054,5.70589,5.70346,5.70346,15000000.0
2009-04-17 22:51:00,5.70416,5.70619,5.70416,5.70462,14000000.0
2009-04-17 22:52:00,5.70613,5.70672,5.70541,5.70607,9000000.0
2009-04-17 22:53:00,5.7067,5.70728,5.70523,5.70551,15000000.0
2009-04-17 22:54:00,5.70527,5.70674,5.70442,5.70442,17000000.0
2009-04-17 22:55:00,5.70415,5.70515,5.70415,5.70423,16000000.0
2009-04-17 22:56:00,5.70591,5.70591,5.70457,5.70522,13000000.0
2009-04-17 22:57:00,5.70611,5.70611,5.70342,5.70342,8000000.0
2009-04-17 22:58:00,5.7031,5.70504,5.7031,5.70504,8000000.0
2009-04-17 22:59:00,5.70553,5.70553,5.70364,5.70407,19000000.0
2009-04-20 02:00:00,5.72095,5.72104,5.7208,5.72083,11000000.0
2009-04-20 02:01:00,5.72062,5.72062,5.71849,5.7189,11000000.0
2009-04-20 02:02:00,5.71921,5.71981,5.71792,5.71842,13000000.0
2009-04-20 02:03:00,5.71798,5.71906,5.71775,5.71861,8000000.0
2009-04-20 02:04:00,5.71815,5.71912,5.71732,5.71852,18000000.0
2009-04-20 02:05:00,5.718,5.71821,5.71579,5.71742,14000000.0
2009-04-20 02:06:00,5.7171,5.71857,5.71616,5.71799,18000000.0
2009-04-20 02:07:00,5.71805,5.71881,5.71685,5.71755,12000000.0
2009-04-20 02:08:00,5.71672,5.7195,5.71672,5.71904,12000000.0
2009-04-20 02:09:00,5.71846,5.71964,5.71846,5.71964,11000000.0
2009-04-20 02:10:00,5.71943,5.71959,5.71852,5.71908,10000000.0
2009-04-20 02:11:00,5.71898,5.71999,5.71863,5.71999,16000000.0
2009-04-20 02:12:00,5.71992,5.72023,5.71885,5.72023,17000000.0
2009-04-20 02:13:00,5.72046,5.72048,5.7194,5.72048,9000000.0
2009-04-20 02:14:00,5.71994,5.72075,5.71864,5.72022,16000000.0
2009-04-20 02:15:00,5.72078,5.72312,5.71974,5.72312,15000000.0
2009-04-20 02:16:00,5.72304,5.72346,5.72142,5.72151,16000000.0
2009-04-20 02:17:00,5.72232,5.72259,5.72131,5.72191,14000000.0
2009-04-20 02:18:00,5.7219,5.7219,5.72032,5.7211,16000000.0
2009-04-20 02:19:00,5.72119,5.72476,5.72101,5.72476,11000000.0
2009-04-20 02:20:00,5.72529,5.72529,5.72136,5.72207,10000000.0
2009-04-20 02:21:00,5.72207,5.72207,5.71761,5.71929,18000000.0
2009-04-20 02:22:00,5.71886,5.72057,5.71875,5.72057,15000000.0
2009-04-20 02:23:00,5.7203,5.72119,5.71927,5.71971,16000000.0
2009-04-20 02:24:00,5.71876,5.72081,5.71816,5.71951,12000000.0
2009-04-20 02:25:00,5.72027,5.72087,5.71962,5.71962,18000000.0
2009-04-20 02:26:00,5.71988,5.72189,5.71982,5.72189,8000000.0
2009-04-20 02:27:00,5.7214,5.72272,5.72091,5.72181,12000000.0
2009-04-20 02:28:00,5.72341,5.72467,5.72221,5.72467,15000000.0
2009-04-20 02:29:00,5.72488,5.72519,5.72301,5.72301,15000000.0
2009-04-20 02:30:00,5.7245,5.7245,5.72294,5.72362,19000000.0
2009-04-20 02:31:00,5.72339,5.72339,5.71998,5.71998,13000000.0
2009-04-20 02:32:00,5.72195,5.72276,5.72109,5.72228,17000000.0
2009-04-20 02:33:00,5.72342,5.72342,5.72237,5.72245,10000000.0
2009-04-20 02:34:00,5.72268,5.723,5.72141,5.72202,11000000.0
2009-04-20 02:35:00,5.72444,5.72736,5.72345,5.72576,14000000.0
2009-04-20 02:36:00,5.72772,5.72787,5.72596,5.72752,13000000.0
2009-04-20 02:37:00,5.72679,5.72747,5.72519,5.72519,9000000.0
2009-04-20 02:38:00,5.72681,5.73123,5.72681,5.72937,12000000.0
2009-04-20 02:39:00,5.73013,5.73051,5.72904,5.7295,11000000.0
2009-04-20 02:40:00,5.72899,5.73183,5.72884,5.73058,19000000.0
2009-04-20 02:41:00,5.73273,5.73681,5.73258,5.73558,12000000.0
2009-04-20 02:42:00,5.73493,5.73542,5.73291,5.73414,11000000.0
2009-04-20 02:43:00,5.73259,5.7333,5.73164,5.73289,12000000.0
2009-04-20 02:44:00,5.7314,5.7334,5.7314,5.73209,9000000.0
2009-04-20 02:45:00,5.73305,5.73305,5.73106,5.73147,13000000.0
2009-04-20 02:46:00,5.73143,5.73418,5.73129,5.73352,11000000.0
2009-04-20 02:47:00,5.73404,5.73431,5.73135,5.73135,10000000.0
2009-04-20 02:48:00,5.73199,5.73199,5.72988,5.73135,11000000.0
2009-04-20 02:49:00,5.73181,5.73282,5.73031,5.73279,10000000.0
2009-04-20 02:50:00,5.73162,5.73412,5.73162,5.73315,17000000.0
2009-04-20 02:51:00,5.734,5.734,5.73232,5.73293,15000000.0
2009-04-20 02:52:00,5.73217,5.73242,5.73076,5.73076,13000000.0
2009-04-20 02:53:00,5.73138,5.73179,5.73052,5.73121,12000000.0
2009-04-20 02:54:00,5.73097,5.732,5.72982,5.73049,13000000.0
2009-04-20 02:55:00,5.73214,5.73214,5.73017,5.73096,13000000.0
2009-04-20 02:56:00,5.73201,5.73201,5.73062,5.73104,13000000.0
2009-04-20 02:57:00,5.73171,5.73242,5.73121,5.73189,10000000.0
2009-04-20 02:58:00,5.73272,5.733,5.73087,5.73159,15000000.0
2009-04-20 02:59:00,5.73059,5.73119,5.72938,5.73086,12000000.0
2009-04-20 03:00:00,5.72878,5.72962,5.72776,5.72813,17000000.0
2009-04-20 03:01:00,5.72772,5.72814,5.72688,5.72768,9000000.0
2009-04-20 03:02:00,5.72708,5.72993,5.72708,5.72977,15000000.0
2009-04-20 03:03:00,5.73092,5.73148,5.7293,5.72959,14000000.0
2009-04-20 03:04:00,5.7309,5.7309,5.72835,5.7296,11000000.0
2009-04-20 03:05:00,5.73041,5.7323,5.73041,5.732,12000000.0
2009-04-20 03:06:00,5.73217,5.73305,5.7314,5.73231,12000000.0
2009-04-20 03:07:00,5.73249,5.7335,5.73101,5.73101,18000000.0
2009-04-20 03:08:00,5.73231,5.73387,5.73231,5.73318,9000000.0
2009-04-20 03:09:00,5.73396,5.7344,5.73324,5.73404,9000000.0
2009-04-20 03:10:00,5.73356,5.73392,5.73292,5.73316,11000000.0
2009-04-20 03:11:00,5.73433,5.73433,5.73222,5.73222,16000000.0
2009-04-20 03:12:00,5.7324,5.7338,5.73132,5.7338,8000000.0
2009-04-20 03:13:00,5.73255,5.73357,5.73229,5.73234,12000000.0
2009-04-20 03:14:00,5.73193,5.73345,5.73119,5.73345,16000000.0
2009-04-20 03:15:00,5.73279,5.73284,5.73162,5.73209,10000000.0
2009-04-20 03:16:00,5.73196,5.73354,5.73127,5.73354,16000000.0
2009-04-20 03:17:00,5.73481,5.7354,5.73284,5.7354,16000000.0
2009-04-20 03:18:00,5.73525,5.73537,5.73401,5.73516,9000000.0
2009-04-20 03:19:00,5.73566,5.73617,5.73431,5.73431,10000000.0
2009-04-20 03:20:00,5.73556,5.73564,5.73426,5.73426,20000000.0
2009-04-20 03:21:00,5.73489,5.73492,5.73321,5.73455,18000000.0
2009-04-20 03:22:00,5.73413,5.73538,5.73372,5.73427,15000000.0
2009-04-20 03:23:00,5.7346,5.7346,5.73256,5.73402,15000000.0
2009-04-20 03:24:00,5.73509,5.73509,5.7332,5.73403,12000000.0
2009-04-20 03:25:00,5.7334,5.7343,5.73233,5.73363,15000000.0
2009-04-20 03:26:00,5.73264,5.73316,5.73194,5.73277,19000000.0
2009-04-20 03:27:00,5.73263,5.73328,5.73164,5.73319,8000000.0
2009-04-20 03:28:00,5.73216,5.73294,5.73089,5.73182,13000000.0
2009-04-20 03:29:00,5.73244,5.73331,5.73184,5.7332,9000000.0
2009-04-20 03:30:00,5.7345,5.73457,5.73256,5.73256,17000000.0
2009-04-20 03:31:00,5.73228,5.73325,5.73222,5.73273,7000000.0
2009-04-20 03:32:00,5.73351,5.73352,5.73137,5.73352,15000000.0
2009-04-20 03:33:00,5.73324,5.73363,5.73171,5.73265,14000000.0
2009-04-20 03:34:00,5.73145,5.73188,5.72884,5.73035,13000000.0
2009-04-20 03:35:00,5.732,5.7329,5.73148,5.73239,9000000.0
2009-04-20 03:36:00,5.73219,5.73354,5.73081,5.73227,13000000.0
2009-04-20 03:37:00,5.73149,5.73195,5.72969,5.73065,13000000.0
2009-04-20 03:38:00,5.72976,5.73142,5.72976,5.73048,14000000.0
2009-04-20 03:39:00,5.73108,5.73203,5.73071,5.73152,11000000.0
2009-04-20 03:40:00,5.73167,5.73232,5.72921,5.72921,12000000.0
2009-04-20 03:41:00,5.72998,5.73074,5.72946,5.72964,19000000.0
2009-04-20 03:42:00,5.73104,5.73225,5.73079,5.73215,10000000.0
2009-04-20 03:43:00,5.73298,5.73462,5.73231,5.73462,12000000.0
2009-04-20 03:44:00,5.73432,5.73566,5.73374,5.73546,12000000.0
2009-04-20 03:45:00,5.73476,5.73531,5.73288,5.73495,14000000.0
2009-04-20 03:46:00,5.73348,5.73475,5.73304,5.73312,13000000.0
2009-04-20 03:47:00,5.7326,5.73365,5.73226,5.7329,9000000.0
2009-04-20 03:48:00,5.73098,5.73295,5.73085,5.73228,8000000.0
2009-04-20 03:49:00,5.73282,5.73331,5.73179,5.7327,19000000.0
2009-04-20 03:50:00,5.73244,5.73406,5.73071,5.73193,12000000.0
2009-04-20 03:51:00,5.73193,5.73327,5.73059,5.73302,15000000.0
2009-04-20 03:52:00,5.73392,5.73432,5.73305,5.73395,11000000.0
2009-04-20 03:53:00,5.73323,5.73323,5.73161,5.73318,12000000.0
2009-04-20 03:54:00,5.73322,5.73341,5.73165,5.73316,12000000.0
2009-04-20 03:55:00,5.73252,5.73347,5.73161,5.73198,12000000.0
2009-04-20 03:56:00,5.73322,5.73322,5.73163,5.73218,14000000.0
2009-04-20 03:57:00,5.733,5.73303,5.73192,5.73261,15000000.0
2009-04-20 03:58:00,5.73329,5.73329,5.73179,5.73196,12000000.0
2009-04-20 03:59:00,5.73192,5.7338,5.73192,5.73264,17000000.0
2009-04-20 04:00:00,5.7325,5.73305,5.73099,5.73099,14000000.0
2009-04-20 04:01:00,5.73127,5.73217,5.73024,5.73084,13000000.0
2009-04-20 04:02:00,5.73073,5.73149,5.73012,5.73094,16000000.0
2009-04-20 04:03:00,5.72981,5.73091,5.72981,5.73032,14000000.0
2009-04-20 04:04:00,5.73089,5.73089,5.72917,5.73089,19000000.0
2009-04-20 04:05:00,5.72939,5.73132,5.72939,5.73048,12000000.0
2009-04-20 04:06:00,5.73162,5.73177,5.72988,5.73048,18000000.0
2009-04-20 04:07:00,5.73211,5.73211,5.73036,5.73036,16000000.0
2009-04-20 04:08:00,5.73061,5.73116,5.72931,5.72931,8000000.0
2009-04-20 04:09:00,5.73002,5.73102,5.72958,5.73026,13000000.0
2009-04-20 04:10:00,5.73075,5.73168,5.72995,5.73105,14000000.0
2009-04-20 04:11:00,5.7308,5.73294,5.7308,5.73244,18000000.0
2009-04-20 04:12:00,5.73279,5.73321,5.73232,5.73301,10000000.0
2009-04-20 04:13:00,5.73388,5.73477,5.73281,5.73399,14000000.0
2009-04-20 04:14:00,5.73404,5.73432,5.7321,5.73294,20000000.0
2009-04-20 04:15:00,5.73296,5.73388,5.73159,5.73257,14000000.0
2009-04-20 04:16:00,5.73208,5.73293,5.73143,5.73232,15000000.0
2009-04-20 04:17:00,5.73238,5.7335,5.73186,5.73186,22000000.0
2009-04-20 04:18:00,5.73176,5.73292,5.7305,5.7305,17000000.0
2009-04-20 04:19:00,5.73036,5.73154,5.73003,5.73051,12000000.0
2009-04-20 04:20:00,5.73061,5.73114,5.72982,5.73,17000000.0
2009-04-20 04:21:00,5.73052,5.73125,5.72963,5.72963,13000000.0
2009-04-20 04:22:00,5.72976,5.73053,5.72921,5.73053,14000000.0
2009-04-20 04:23:00,5.73009,5.73068,5.72972,5.73003,9000000.0
2009-04-20 04:24:00,5.73048,5.73048,5.72948,5.72955,9000000.0
2009-04-20 04:25:00,5.72971,5.73051,5.72935,5.73024,13000000.0
2009-04-20 04:26:00,5.7305,5.73084,5.72917,5.72968,12000000.0
2009-04-20 04:27:00,5.73085,5.73085,5.72951,5.73037,16000000.0
2009-04-20 04:28:00,5.7298,5.72982,5.7278,5.72908,11000000.0
2009-04-20 04:29:00,5.72836,5.72875,5.72706,5.72853,20000000.0
2009-04-20 04:30:00,5.72738,5.72874,5.72707,5.72784,16000000.0
2009-04-20 04:31:00,5.72807,5.72807,5.72581,5.72678,12000000.0
2009-04-20 04:32:00,5.72585,5.72702,5.72569,5.72663,11000000.0
2009-04-20 04:33:00,5.7251,5.72739,5.7251,5.72667,14000000.0
2009-04-20 04:34:00,5.72593,5.72699,5.72556,5.72699,11000000.0
2009-04-20 04:35:00,5.72713,5.72857,5.72673,5.72802,14000000.0
2009-04-20 04:36:00,5.72745,5.72787,5.72708,5.72713,11000000.0
2009-04-20 04:37:00,5.72734,5.72734,5.72566,5.72656,15000000.0
2009-04-20 04:38:00,5.72626,5.72696,5.72563,5.72696,7000000.0
2009-04-20 04:39:00,5.72632,5.72716,5.72463,5.72571,19000000.0
2009-04-20 04:40:00,5.7251,5.72538,5.72399,5.72538,14000000.0
2009-04-20 04:41:00,5.72482,5.72558,5.72434,5.72549,12000000.0
2009-04-20 04:42:00,5.72593,5.72624,5.7249,5.7249,11000000.0
2009-04-20 04:43:00,5.72625,5.72724,5.72535,5.72535,15000000.0
2009-04-20 04:44:00,5.72585,5.72654,5.72542,5.72542,13000000.0
2009-04-20 04:45:00,5.72609,5.72685,5.72521,5.72521,19000000.0
2009-04-20 04:46:00,5.72557,5.72784,5.72557,5.7267,14000000.0
2009-04-20 04:47:00,5.7268,5.72738,5.7263,5.72671,7000000.0
2009-04-20 04:48:00,5.72676,5.72728,5.72555,5.72722,14000000.0
2009-04-20 04:49:00,5.72593,5.72627,5.72407,5.72407,12000000.0
2009-04-20 04:50:00,5.72541,5.72547,5.72449,5.72478,9000000.0
2009-04-20 04:51:00,5.72454,5.72569,5.7244,5.7244,16000000.0
2009-04-20 04:52:00,5.72457,5.72532,5.72355,5.72494,14000000.0
2009-04-20 04:53:00,5.72388,5.72449,5.72316,5.72414,12000000.0
2009-04-20 04:54:00,5.72489,5.72655,5.72489,5.72655,9000000.0
2009-04-20 04:55:00,5.7265,5.72841,5.72595,5.72841,19000000.0
2009-04-20 04:56:00,5.72879,5.72879,5.72706,5.72807,17000000.0
2009-04-20 04:57:00,5.72705,5.72765,5.72602,5.72627,15000000.0
2009-04-20 04:58:00,5.72624,5.72678,5.72545,5.72627,7000000.0
2009-04-20 04:59:00,5.72594,5.72757,5.72594,5.72616,10000000.0
2009-04-20 05:00:00,5.72583,5.72619,5.7241,5.72476,19000000.0
2009-04-20 05:01:00,5.72453,5.72532,5.72421,5.72501,8000000.0
2009-04-20 05:02:00,5.72522,5.72568,5.72463,5.72504,8000000.0
2009-04-20 05:03:00,5.72583,5.72583,5.72418,5.72495,13000000.0
2009-04-20 05:04:00,5.72451,5.72504,5.7241,5.72483,16000000.0
2009-04-20 05:05:00,5.72393,5.72424,5.72282,5.72392,17000000.0
2009-04-20 05:06:00,5.72355,5.72418,5.72284,5.72357,15000000.0
2009-04-20 05:07:00,5.7234,5.72366,5.72242,5.72347,9000000.0
2009-04-20 05:08:00,5.72282,5.72425,5.7221,5.7221,14000000.0
2009-04-20 05:09:00,5.72184,5.72349,5.72184,5.72271,15000000.0
2009-04-20 05:10:00,5.72367,5.72375,5.72213,5.72245,13000000.0
2009-04-20 05:11:00,5.72393,5.72598,5.72339,5.72598,13000000.0
2009-04-20 05:12:00,5.726,5.72619,5.72461,5.7252,15000000.0
2009-04-20 05:13:00,5.72522,5.72663,5.72459,5.72545,14000000.0
2009-04-20 05:14:00,5.72587,5.72587,5.72336,5.72495,13000000.0
2009-04-20 05:15:00,5.72379,5.72467,5.72321,5.72357,15000000.0
2009-04-20 05:16:00,5.72469,5.72631,5.72405,5.72503,12000000.0
2009-04-20 05:17:00,5.72527,5.72588,5.7245,5.72585,13000000.0
2009-04-20 05:18:00,5.72498,5.72562,5.72417,5.72441,14000000.0
2009-04-20 05:19:00,5.72402,5.72555,5.72402,5.7242,9000000.0
2009-04-20 05:20:00,5.72564,5.72589,5.72466,5.72501,12000000.0
2009-04-20 05:21:00,5.72456,5.72489,5.72416,5.72417,9000000.0
2009-04-20 05:22:00,5.72447,5.72587,5.72429,5.72581,13000000.0
2009-04-20 05:23:00,5.72558,5.72558,5.72104,5.72104,9000000.0
2009-04-20 05:24:00,5.72281,5.72281,5.72129,5.72226,13000000.0
2009-04-20 05:25:00,5.72219,5.72302,5.72203,5.72209,10000000.0
2009-04-20 05:26:00,5.72272,5.72459,5.72242,5.72459,11000000.0
2009-04-20 05:27:00,5.72419,5.72509,5.72368,5.7241,20000000.0
2009-04-20 05:28:00,5.72473,5.72503,5.72395,5.72431,11000000.0
2009-04-20 05:29:00,5.7238,5.72405,5.72292,5.72297,8000000.0
2009-04-20 05:30:00,5.72372,5.72372,5.72233,5.72249,13000000.0
2009-04-20 05:31:00,5.72239,5.72271,5.72112,5.72112,12000000.0
2009-04-20 05:32:00,5.72139,5.72246,5.72087,5.72148,14000000.0
2009-04-20 05:33:00,5.72052,5.72154,5.72052,5.7212,10000000.0
2009-04-20 05:34:00,5.72171,5.72213,5.72052,5.72101,14000000.0
2009-04-20 05:35:00,5.72133,5.72189,5.72031,5.72189,16000000.0
2009-04-20 05:36:00,5.72187,5.72227,5.72164,5.72192,11000000.0
2009-04-20 05:37:00,5.72232,5.72232,5.72002,5.72045,14000000.0
2009-04-20 05:38:00,5.72048,5.72088,5.71946,5.71965,12000000.0
2009-04-20 05:39:00,5.72072,5.72142,5.72008,5.72049,16000000.0
2009-04-20 05:40:00,5.72073,5.72127,5.71964,5.71967,15000000.0
2009-04-20 05:41:00,5.72065,5.72128,5.7201,5.72075,11000000.0
2009-04-20 05:42:00,5.72078,5.72242,5.71967,5.72031,20000000.0
2009-04-20 05:43:00,5.72109,5.72109,5.71973,5.72045,13000000.0
2009-04-20 05:44:00,5.7194,5.72127,5.7194,5.72099,10000000.0
2009-04-20 05:45:00,5.72098,5.7217,5.72,5.72055,9000000.0
2009-04-20 05:46:00,5.72161,5.72295,5.72097,5.72219,24000000.0
2009-04-20 05:47:00,5.72304,5.72344,5.72159,5.72289,16000000.0
2009-04-20 05:48:00,5.72218,5.723,5.72199,5.72238,8000000.0
2009-04-20 05:49:00,5.72261,5.72309,5.7221,5.72286,7000000.0
2009-04-20 05:50:00,5.72196,5.72304,5.7214,5.72164,11000000.0
2009-04-20 05:51:00,5.72193,5.72223,5.72051,5.7211,18000000.0
2009-04-20 05:52:00,5.72109,5.72142,5.72051,5.72078,9000000.0
2009-04-20 05:53:00,5.72081,5.72137,5.72014,5.7211,15000000.0
2009-04-20 05:54:00,5.72168,5.72219,5.72079,5.72083,14000000.0
2009-04-20 05:55:00,5.72053,5.7227,5.72053,5.72199,15000000.0
2009-04-20 05:56:00,5.72227,5.72334,5.72117,5.72274,23000000.0
2009-04-20 05:57:00,5.72271,5.72298,5.722,5.72267,17000000.0
2009-04-20 05:58:00,5.72255,5.72319,5.72226,5.72273,11000000.0
2009-04-20 05:59:00,5.72301,5.72301,5.72181,5.72299,13000000.0
2009-04-20 06:00:00,5.72205,5.72225,5.72205,5.72218,18000000.0
2009-04-20 06:01:00,5.72198,5.72231,5.72197,5.72214,9000000.0
2009-04-20 06:02:00,5.72105,5.72125,5.72105,5.72118,16000000.0
2009-04-20 06:03:00,5.72251,5.72327,5.72176,5.72244,12000000.0
2009-04-20 06:04:00,5.7227,5.72324,5.72118,5.72118,17000000.0
2009-04-20 06:05:00,5.72103,5.72199,5.72098,5.72161,11000000.0
2009-04-20 06:06:00,5.72171,5.72237,5.72115,5.72167,14000000.0
2009-04-20 06:07:00,5.72197,5.7225,5.72092,5.72138,13000000.0
2009-04-20 06:08:00,5.72129,5.72209,5.72038,5.72134,13000000.0
2009-04-20 06:09:00,5.72236,5.72244,5.72023,5.72179,11000000.0
2009-04-20 06:10:00,5.72129,5.722,5.72096,5.72145,8000000.0
2009-04-20 06:11:00,5.72009,5.72161,5.71957,5.72054,17000000.0
2009-04-20 06:12:00,5.71936,5.72159,5.71936,5.72102,13000000.0
2009-04-20 06:13:00,5.72117,5.72176,5.7203,5.72137,13000000.0
2009-04-20 06:14:00,5.72135,5.72135,5.72009,5.72019,11000000.0
2009-04-20 06:15:00,5.72072,5.72184,5.72005,5.72035,16000000.0
2009-04-20 06:16:00,5.72061,5.72206,5.72002,5.72002,13000000.0
2009-04-20 06:17:00,5.72048,5.72186,5.72,5.72027,18000000.0
2009-04-20 06:18:00,5.721,5.721,5.72012,5.72039,11000000.0
2009-04-20 06:19:00,5.72049,5.72049,5.7187,5.72042,7000000.0
2009-04-20 06:20:00,5.72007,5.72173,5.71986,5.72094,17000000.0
2009-04-20 06:21:00,5.72137,5.72179,5.72009,5.72141,13000000.0
2009-04-20 06:22:00,5.72053,5.72183,5.72053,5.72183,19000000.0
2009-04-20 06:23:00,5.71987,5.72109,5.71976,5.72087,19000000.0
2009-04-20 06:24:00,5.72039,5.72084,5.71961,5.71961,20000000.0
2009-04-20 06:25:00,5.71981,5.72066,5.71962,5.71992,8000000.0
2009-04-20 06:26:00,5.72003,5.721,5.71934,5.72054,19000000.0
2009-04-20 06:27:00,5.72014,5.72054,5.719,5.71908,12000000.0
2009-04-20 06:28:00,5.71884,5.71884,5.71774,5.71826,10000000.0
2009-04-20 06:29:00,5.71875,5.71922,5.71839,5.71854,10000000.0
2009-04-20 06:30:00,5.71816,5.71912,5.71735,5.71792,12000000.0
2009-04-20 06:31:00,5.71785,5.71888,5.71694,5.71694,15000000.0
2009-04-20 06:32:00,5.7175,5.71828,5.71743,5.71797,11000000.0
2009-04-20 06:33:00,5.71897,5.71897,5.71719,5.71785,13000000.0
2009-04-20 06:34:00,5.71808,5.71904,5.71763,5.71873,7000000.0
2009-04-20 06:35:00,5.71867,5.71978,5.71839,5.71862,11000000.0
2009-04-20 06:36:00,5.71984,5.72041,5.71918,5.71927,7000000.0
2009-04-20 06:37:00,5.71952,5.72038,5.71901,5.72038,9000000.0
2009-04-20 06:38:00,5.72023,5.7205,5.71875,5.71963,11000000.0
2009-04-20 06:39:00,5.71908,5.71908,5.71775,5.71877,14000000.0
2009-04-20 06:40:00,5.71831,5.71951,5.71804,5.71898,12000000.0
2009-04-20 06:41:00,5.71952,5.71956,5.71768,5.71768,17000000.0
2009-04-20 06:42:00,5.71727,5.71868,5.7168,5.7168,13000000.0
2009-04-20 06:43:00,5.71681,5.71785,5.71649,5.71655,11000000.0
2009-04-20 06:44:00,5.7167,5.71863,5.71625,5.7172,15000000.0
2009-04-20 06:45:00,5.71729,5.7182,5.71713,5.71751,10000000.0
2009-04-20 06:46:00,5.71763,5.71902,5.71726,5.71902,14000000.0
2009-04-20 06:47:00,5.71796,5.71958,5.71762,5.71958,10000000.0
2009-04-20 06:48:00,5.71963,5.71963,5.71803,5.71887,13000000.0
2009-04-20 06:49:00,5.71902,5.71927,5.71785,5.71871,15000000.0
2009-04-20 06:50:00,5.71836,5.71845,5.71679,5.71809,16000000.0
2009-04-20 06:51:00,5.71686,5.71711,5.71527,5.7165,14000000.0
2009-04-20 06:52:00,5.7165,5.71726,5.71589,5.71709,10000000.0
2009-04-20 06:53:00,5.71691,5.71856,5.71624,5.7179,12000000.0
2009-04-20 06:54:00,5.71736,5.71788,5.71615,5.71699,14000000.0
2009-04-20 06:55:00,5.71642,5.71753,5.71567,5.71567,18000000.0
2009-04-20 06:56:00,5.71673,5.71744,5.71588,5.71588,19000000.0
2009-04-20 06:57:00,5.71702,5.7174,5.71584,5.71604,8000000.0
2009-04-20 06:58:00,5.71661,5.71665,5.71602,5.7163,10000000.0
2009-04-20 06:59:00,5.71649,5.71692,5.71556,5.71624,17000000.0
2009-04-20 07:00:00,5.71531,5.71681,5.71531,5.71618,11000000.0
2009-04-20 07:01:00,5.71612,5.71823,5.71612,5.71778,11000000.0
2009-04-20 07:02:00,5.71692,5.71753,5.7165,5.71733,13000000.0
2009-04-20 07:03:00,5.71755,5.71852,5.71672,5.71852,12000000.0
2009-04-20 07:04:00,5.71839,5.71935,5.7177,5.71892,18000000.0
2009-04-20 07:05:00,5.71902,5.72023,5.71856,5.71991,12000000.0
2009-04-20 07:06:00,5.718,5.71979,5.71759,5.7178,15000000.0
2009-04-20 07:07:00,5.71803,5.71903,5.71785,5.71868,11000000.0
2009-04-20 07:08:00,5.71908,5.71953,5.71809,5.71841,9000000.0
2009-04-20 07:09:00,5.71855,5.71922,5.71807,5.71807,15000000.0
2009-04-20 07:10:00,5.71875,5.71976,5.71816,5.71938,19000000.0
2009-04-20 07:11:00,5.71922,5.71922,5.71785,5.71886,9000000.0
2009-04-20 07:12:00,5.7194,5.72032,5.71829,5.7198,12000000.0
2009-04-20 07:13:00,5.72015,5.72015,5.71842,5.71925,19000000.0
2009-04-20 07:14:00,5.71784,5.71959,5.71784,5.7193,8000000.0
2009-04-20 07:15:00,5.71875,5.71938,5.71795,5.71871,16000000.0
2009-04-20 07:16:00,5.71799,5.71964,5.71799,5.71893,18000000.0
2009-04-20 07:17:00,5.71901,5.7198,5.71812,5.71889,22000000.0
2009-04-20 07:18:00,5.71991,5.72131,5.71921,5.71997,16000000.0
2009-04-20 07:19:00,5.72052,5.72088,5.71938,5.72,17000000.0
2009-04-20 07:20:00,5.72001,5.72077,5.71921,5.71988,14000000.0
2009-04-20 07:21:00,5.72113,5.72113,5.71972,5.72035,16000000.0
2009-04-20 07:22:00,5.72168,5.72168,5.71963,5.72091,14000000.0
2009-04-20 07:23:00,5.72219,5.72219,5.72055,5.72208,17000000.0
2009-04-20 07:24:00,5.72127,5.72233,5.72104,5.72153,9000000.0
2009-04-20 07:25:00,5.72088,5.72235,5.72002,5.72117,13000000.0
2009-04-20 07:26:00,5.72046,5.72116,5.72037,5.72065,13000000.0
2009-04-20 07:27:00,5.71968,5.72058,5.71954,5.72044,7000000.0
2009-04-20 07:28:00,5.72031,5.72031,5.7179,5.71863,18000000.0
2009-04-20 07:29:00,5.71842,5.71857,5.71721,5.71732,8000000.0
2009-04-20 07:30:00,5.71782,5.71847,5.71611,5.71692,16000000.0
2009-04-20 07:31:00,5.71727,5.71727,5.71621,5.71707,15000000.0
2009-04-20 07:32:00,5.71725,5.71803,5.71601,5.71738,13000000.0
2009-04-20 07:33:00,5.71778,5.71781,5.71678,5.71683,8000000.0
2009-04-20 07:34:00,5.71803,5.71927,5.71752,5.71888,11000000.0
2009-04-20 07:35:00,5.71923,5.71945,5.71834,5.71846,16000000.0
2009-04-20 07:36:00,5.71807,5.71962,5.71752,5.71962,11000000.0
2009-04-20 07:37:00,5.71905,5.72013,5.71896,5.71951,17000000.0
2009-04-20 07:38:00,5.71855,5.71909,5.71781,5.71822,9000000.0
2009-04-20 07:39:00,5.7188,5.7191,5.71797,5.71843,12000000.0
2009-04-20 07:40:00,5.71863,5.71995,5.71812,5.71902,14000000.0
2009-04-20 07:41:00,5.72039,5.72039,5.71878,5.71935,14000000.0
2009-04-20 07:42:00,5.71916,5.72009,5.71876,5.7195,8000000.0
2009-04-20 07:43:00,5.71931,5.72035,5.71831,5.71926,15000000.0
2009-04-20 07:44:00,5.71905,5.72076,5.719,5.72076,13000000.0
2009-04-20 07:45:00,5.72055,5.72211,5.71974,5.72171,19000000.0
2009-04-20 07:46:00,5.72196,5.72362,5.72196,5.72361,11000000.0
2009-04-20 07:47:00,5.72283,5.72439,5.72182,5.72277,16000000.0
2009-04-20 07:48:00,5.7225,5.72367,5.7217,5.72305,9000000.0
2009-04-20 07:49:00,5.72348,5.7246,5.72319,5.72319,11000000.0
2009-04-20 07:50:00,5.72449,5.72474,5.72359,5.72425,11000000.0
2009-04-20 07:51:00,5.7243,5.7254,5.72325,5.72325,13000000.0
2009-04-20 07:52:00,5.72445,5.72512,5.72316,5.72316,14000000.0
2009-04-20 07:53:00,5.72484,5.72577,5.72364,5.72485,10000000.0
2009-04-20 07:54:00,5.72565,5.72565,5.7237,5.72476,17000000.0
2009-04-20 07:55:00,5.72527,5.72587,5.72435,5.725,10000000.0
2009-04-20 07:56:00,5.72403,5.72484,5.724,5.72413,11000000.0
2009-04-20 07:57:00,5.72417,5.72511,5.72417,5.72466,11000000.0
2009-04-20 07:58:00,5.72468,5.72625,5.72419,5.72508,24000000.0
2009-04-20 07:59:00,5.72417,5.72486,5.72333,5.72386,11000000.0
2009-04-20 08:00:00,5.72539,5.72539,5.72311,5.72382,14000000.0
2009-04-20 08:01:00,5.72332,5.72432,5.72271,5.72432,15000000.0
2009-04-20 08:02:00,5.72326,5.72442,5.72261,5.72407,16000000.0
2009-04-20 08:03:00,5.72494,5.72608,5.72404,5.72498,10000000.0
2009-04-20 08:04:00,5.72684,5.7279,5.72644,5.72652,13000000.0
2009-04-20 08:05:00,5.72758,5.73063,5.7274,5.72878,18000000.0
2009-04-20 08:06:00,5.72989,5.73187,5.72925,5.73187,14000000.0
2009-04-20 08:07:00,5.73091,5.73091,5.72922,5.72923,11000000.0
2009-04-20 08:08:00,5.72787,5.72964,5.72731,5.72731,19000000.0
2009-04-20 08:09:00,5.7286,5.72917,5.72755,5.72803,9000000.0
2009-04-20 08:10:00,5.72752,5.72776,5.72562,5.72562,8000000.0
2009-04-20 08:11:00,5.72543,5.72653,5.72472,5.7261,16000000.0
2009-04-20 08:12:00,5.72481,5.72498,5.72396,5.72405,16000000.0
2009-04-20 08:13:00,5.72511,5.72511,5.72302,5.72302,15000000.0
2009-04-20 08:14:00,5.72345,5.72407,5.72211,5.72278,15000000.0
2009-04-20 08:15:00,5.72131,5.72243,5.72097,5.7219,14000000.0
2009-04-20 08:16:00,5.72101,5.72619,5.72101,5.72585,14000000.0
2009-04-20 08:17:00,5.72452,5.72589,5.72347,5.72589,15000000.0
2009-04-20 08:18:00,5.7257,5.72736,5.72501,5.72684,11000000.0
2009-04-20 08:19:00,5.72769,5.7296,5.72703,5.72823,16000000.0
2009-04-20 08:20:00,5.72851,5.72969,5.7276,5.72869,17000000.0
2009-04-20 08:21:00,5.72943,5.72994,5.72786,5.72866,15000000.0
2009-04-20 08:22:00,5.72764,5.72926,5.72764,5.72812,8000000.0
2009-04-20 08:23:00,5.72779,5.7298,5.72779,5.72882,15000000.0
2009-04-20 08:24:00,5.7291,5.7291,5.72695,5.72842,8000000.0
2009-04-20 08:25:00,5.72829,5.72947,5.72712,5.72712,17000000.0
2009-04-20 08:26:00,5.72746,5.72834,5.72684,5.72727,14000000.0
2009-04-20 08:27:00,5.72806,5.72869,5.72741,5.7276,9000000.0
2009-04-20 08:28:00,5.72816,5.72887,5.72668,5.7276,11000000.0
2009-04-20 08:29:00,5.72632,5.72654,5.72463,5.72611,15000000.0
2009-04-20 08:30:00,5.72722,5.72722,5.72605,5.72655,10000000.0
2009-04-20 08:31:00,5.72741,5.72778,5.72544,5.72706,17000000.0
2009-04-20 08:32:00,5.72795,5.72874,5.72688,5.72847,20000000.0
2009-04-20 08:33:00,5.72871,5.73015,5.72833,5.729,7000000.0
2009-04-20 08:34:00,5.72927,5.72969,5.72821,5.72859,8000000.0
2009-04-20 08:35:00,5.72942,5.7301,5.72844,5.72995,19000000.0
2009-04-20 08:36:00,5.7313,5.73362,5.73013,5.73362,14000000.0
2009-04-20 08:37:00,5.73424,5.73439,5.73224,5.73233,12000000.0
2009-04-20 08:38:00,5.73224,5.73415,5.73159,5.73415,13000000.0
2009-04-20 08:39:00,5.73464,5.73531,5.73373,5.73478,14000000.0
2009-04-20 08:40:00,5.73492,5.73492,5.73262,5.73377,12000000.0
2009-04-20 08:41:00,5.73342,5.73342,5.73194,5.73215,11000000.0
2009-04-20 08:42:00,5.73293,5.73396,5.73172,5.73396,18000000.0
2009-04-20 08:43:00,5.73305,5.73346,5.73201,5.73334,8000000.0
2009-04-20 08:44:00,5.73268,5.73287,5.73052,5.73165,12000000.0
2009-04-20 08:45:00,5.73193,5.73234,5.73017,5.73084,20000000.0
2009-04-20 08:46:00,5.73045,5.73107,5.72918,5.72918,10000000.0
2009-04-20 08:47:00,5.72966,5.73088,5.72838,5.72954,13000000.0
2009-04-20 08:48:00,5.72928,5.73033,5.72876,5.72881,16000000.0
2009-04-20 08:49:00,5.7287,5.7287,5.72623,5.72623,9000000.0
2009-04-20 08:50:00,5.72734,5.72911,5.72648,5.72868,17000000.0
2009-04-20 08:51:00,5.72878,5.73005,5.72868,5.72911,8000000.0
2009-04-20 08:52:00,5.72787,5.728,5.72574,5.72744,20000000.0
2009-04-20 08:53:00,5.72835,5.72951,5.72724,5.72862,16000000.0
2009-04-20 08:54:00,5.72848,5.72897,5.72683,5.72881,15000000.0
2009-04-20 08:55:00,5.72878,5.72895,5.7274,5.72842,12000000.0
2009-04-20 08:56:00,5.72803,5.7289,5.72738,5.72784,14000000.0
2009-04-20 08:57:00,5.72818,5.72943,5.72812,5.72869,14000000.0
2009-04-20 08:58:00,5.72996,5.73029,5.72831,5.73029,15000000.0
2009-04-20 08:59:00,5.73056,5.73056,5.7278,5.72923,15000000.0
2009-04-20 09:00:00,5.7281,5.72951,5.72674,5.72907,14000000.0
2009-04-20 09:01:00,5.72856,5.73124,5.72839,5.7312,14000000.0
2009-04-20 09:02:00,5.73044,5.73067,5.72945,5.73067,17000000.0
2009-04-20 09:03:00,5.73034,5.73149,5.72958,5.73149,16000000.0
2009-04-20 09:04:00,5.73086,5.73156,5.72989,5.72989,10000000.0
2009-04-20 09:05:00,5.72855,5.73128,5.72855,5.73041,14000000.0
2009-04-20 09:06:00,5.73011,5.73036,5.72889,5.72995,14000000.0
2009-04-20 09:07:00,5.72992,5.72992,5.72746,5.7285,9000000.0
2009-04-20 09:08:00,5.72988,5.72994,5.72826,5.72958,17000000.0
2009-04-20 09:09:00,5.72854,5.72864,5.72661,5.72705,9000000.0
2009-04-20 09:10:00,5.72714,5.72979,5.72628,5.72907,12000000.0
2009-04-20 09:11:00,5.72966,5.73271,5.72966,5.73218,15000000.0
2009-04-20 09:12:00,5.73204,5.7331,5.72976,5.73058,14000000.0
2009-04-20 09:13:00,5.73156,5.73172,5.73014,5.73172,12000000.0
2009-04-20 09:14:00,5.73033,5.73234,5.73033,5.73126,13000000.0
2009-04-20 09:15:00,5.73157,5.73157,5.72998,5.73096,13000000.0
2009-04-20 09:16:00,5.73207,5.73246,5.73072,5.73219,10000000.0
2009-04-20 09:17:00,5.73267,5.73433,5.73237,5.73376,14000000.0
2009-04-20 09:18:00,5.73365,5.73395,5.73254,5.73317,16000000.0
2009-04-20 09:19:00,5.73187,5.73301,5.73108,5.73155,14000000.0
2009-04-20 09:20:00,5.73267,5.73267,5.73063,5.7312,11000000.0
2009-04-20 09:21:00,5.73109,5.73159,5.73048,5.73069,11000000.0
2009-04-20 09:22:00,5.7315,5.73235,5.73044,5.73116,18000000.0
2009-04-20 09:23:00,5.73122,5.73149,5.72826,5.72973,18000000.0
2009-04-20 09:24:00,5.72928,5.72956,5.72743,5.72878,18000000.0
2009-04-20 09:25:00,5.72971,5.72971,5.72765,5.72847,13000000.0
2009-04-20 09:26:00,5.72929,5.72929,5.72747,5.72795,13000000.0
2009-04-20 09:27:00,5.72847,5.72857,5.72653,5.72781,11000000.0
2009-04-20 09:28:00,5.72753,5.72758,5.72508,5.72758,12000000.0
2009-04-20 09:29:00,5.726,5.72849,5.726,5.72816,16000000.0
2009-04-20 09:30:00,5.72792,5.72832,5.72638,5.72643,11000000.0
2009-04-20 09:31:00,5.72645,5.72856,5.72644,5.72644,13000000.0
2009-04-20 09:32:00,5.72688,5.7281,5.72637,5.72723,14000000.0
2009-04-20 09:33:00,5.72705,5.72705,5.72265,5.72272,16000000.0
2009-04-20 09:34:00,5.72288,5.7234,5.72148,5.72272,13000000.0
2009-04-20 09:35:00,5.72147,5.72191,5.7209,5.72149,9000000.0
2009-04-20 09:36:00,5.72263,5.72325,5.72133,5.72138,7000000.0
2009-04-20 09:37:00,5.72189,5.72242,5.72061,5.72114,14000000.0
2009-04-20 09:38:00,5.72146,5.72252,5.72011,5.72093,18000000.0
2009-04-20 09:39:00,5.7219,5.7219,5.71913,5.72071,15000000.0
2009-04-20 09:40:00,5.7191,5.72037,5.7191,5.72002,10000000.0
2009-04-20 09:41:00,5.72095,5.72143,5.71956,5.72029,14000000.0
2009-04-20 09:42:00,5.72124,5.72209,5.71883,5.71957,18000000.0
2009-04-20 09:43:00,5.72035,5.72215,5.71995,5.72096,9000000.0
2009-04-20 09:44:00,5.72218,5.72244,5.72117,5.72244,10000000.0
2009-04-20 09:45:00,5.72184,5.72425,5.72184,5.72425,10000000.0
2009-04-20 09:46:00,5.72406,5.72444,5.72258,5.7244,14000000.0
2009-04-20 09:47:00,5.72259,5.7244,5.72259,5.72372,11000000.0
2009-04-20 09:48:00,5.72431,5.72493,5.72317,5.7238,10000000.0
2009-04-20 09:49:00,5.7248,5.72584,5.72334,5.72584,13000000.0
2009-04-20 09:50:00,5.72611,5.72653,5.72454,5.72653,12000000.0
2009-04-20 09:51:00,5.72536,5.72899,5.72536,5.7284,18000000.0
2009-04-20 09:52:00,5.7291,5.7291,5.72692,5.72837,12000000.0
2009-04-20 09:53:00,5.72604,5.72957,5.72604,5.72773,18000000.0
2009-04-20 09:54:00,5.72915,5.73164,5.72828,5.73164,13000000.0
2009-04-20 09:55:00,5.73164,5.73164,5.72943,5.73138,14000000.0
2009-04-20 09:56:00,5.72978,5.73175,5.72869,5.72998,16000000.0
2009-04-20 09:57:00,5.73117,5.73146,5.72872,5.73046,17000000.0
2009-04-20 09:58:00,5.73084,5.73162,5.72929,5.73015,18000000.0
2009-04-20 09:59:00,5.73091,5.73117,5.73005,5.7309,7000000.0
2009-04-20 10:00:00,5.731,5.73106,5.7293,5.7293,13000000.0
2009-04-20 10:01:00,5.731,5.73164,5.72913,5.73164,15000000.0
2009-04-20 10:02:00,5.73199,5.73199,5.72803,5.73002,10000000.0
2009-04-20 10:03:00,5.72861,5.73105,5.72861,5.7297,15000000.0
2009-04-20 10:04:00,5.73116,5.73137,5.72927,5.73027,13000000.0
2009-04-20 10:05:00,5.73111,5.7318,5.72969,5.73067,16000000.0
2009-04-20 10:06:00,5.73033,5.73105,5.72891,5.72891,16000000.0
2009-04-20 10:07:00,5.72938,5.72983,5.72815,5.72933,24000000.0
2009-04-20 10:08:00,5.72944,5.73031,5.72855,5.72885,13000000.0
2009-04-20 10:09:00,5.72948,5.72997,5.72799,5.72997,17000000.0
2009-04-20 10:10:00,5.7301,5.73098,5.72858,5.73098,14000000.0
2009-04-20 10:11:00,5.73109,5.73109,5.72964,5.72998,14000000.0
2009-04-20 10:12:00,5.73042,5.73053,5.72899,5.72899,9000000.0
2009-04-20 10:13:00,5.7301,5.73127,5.72922,5.73088,13000000.0
2009-04-20 10:14:00,5.7309,5.73115,5.73004,5.73102,10000000.0
2009-04-20 10:15:00,5.73147,5.73203,5.73042,5.73042,19000000.0
2009-04-20 10:16:00,5.73072,5.73159,5.73028,5.73159,11000000.0
2009-04-20 10:17:00,5.7311,5.73196,5.73014,5.7307,13000000.0
2009-04-20 10:18:00,5.7307,5.73185,5.7298,5.73007,21000000.0
2009-04-20 10:19:00,5.7296,5.73066,5.72911,5.73026,12000000.0
2009-04-20 10:20:00,5.7298,5.73458,5.7298,5.73458,8000000.0
2009-04-20 10:21:00,5.73502,5.73527,5.7329,5.73457,17000000.0
2009-04-20 10:22:00,5.73337,5.73398,5.73213,5.7331,15000000.0
2009-04-20 10:23:00,5.732,5.73345,5.73152,5.73344,11000000.0
2009-04-20 10:24:00,5.73482,5.73624,5.73384,5.73505,13000000.0
2009-04-20 10:25:00,5.73526,5.73581,5.73342,5.73581,14000000.0
2009-04-20 10:26:00,5.73453,5.73469,5.73286,5.73286,10000000.0
2009-04-20 10:27:00,5.73439,5.73455,5.73151,5.73191,9000000.0
2009-04-20 10:28:00,5.73219,5.73261,5.72846,5.72887,11000000.0
2009-04-20 10:29:00,5.73003,5.73106,5.72807,5.72962,19000000.0
2009-04-20 10:30:00,5.7296,5.72998,5.72861,5.72876,11000000.0
2009-04-20 10:31:00,5.72999,5.73087,5.728,5.72923,15000000.0
2009-04-20 10:32:00,5.72778,5.72994,5.7277,5.72907,9000000.0
2009-04-20 10:33:00,5.73039,5.73332,5.7294,5.73313,16000000.0
2009-04-20 10:34:00,5.73277,5.73353,5.73041,5.73149,11000000.0
2009-04-20 10:35:00,5.73111,5.73291,5.7305,5.73261,9000000.0
2009-04-20 10:36:00,5.73196,5.73211,5.72964,5.73092,13000000.0
2009-04-20 10:37:00,5.73146,5.7322,5.73025,5.7322,14000000.0
2009-04-20 10:38:00,5.73238,5.73238,5.73036,5.73036,7000000.0
2009-04-20 10:39:00,5.7315,5.73172,5.72959,5.73172,12000000.0
2009-04-20 10:40:00,5.73283,5.73339,5.73051,5.73339,17000000.0
2009-04-20 10:41:00,5.73212,5.73285,5.73022,5.73072,15000000.0
2009-04-20 10:42:00,5.72921,5.73203,5.72921,5.73203,13000000.0
2009-04-20 10:43:00,5.73169,5.73267,5.73078,5.73197,15000000.0
2009-04-20 10:44:00,5.73162,5.73363,5.73144,5.73324,11000000.0
2009-04-20 10:45:00,5.73321,5.73372,5.73241,5.73317,17000000.0
2009-04-20 10:46:00,5.73312,5.73335,5.73248,5.73275,9000000.0
2009-04-20 10:47:00,5.73254,5.73291,5.73062,5.7311,9000000.0
2009-04-20 10:48:00,5.73246,5.73256,5.7307,5.73128,11000000.0
2009-04-20 10:49:00,5.7318,5.7318,5.73058,5.73059,11000000.0
2009-04-20 10:50:00,5.72992,5.73084,5.72938,5.72939,16000000.0
2009-04-20 10:51:00,5.72888,5.73087,5.72888,5.73087,21000000.0
2009-04-20 10:52:00,5.73128,5.73169,5.73022,5.73169,8000000.0
2009-04-20 10:53:00,5.73074,5.73297,5.73074,5.73297,12000000.0
2009-04-20 10:54:00,5.7334,5.73623,5.73204,5.73541,16000000.0
2009-04-20 10:55:00,5.73762,5.74077,5.73516,5.74077,13000000.0
2009-04-20 10:56:00,5.74134,5.74134,5.73784,5.73881,16000000.0
2009-04-20 10:57:00,5.74015,5.74109,5.73927,5.74059,10000000.0
2009-04-20 10:58:00,5.74124,5.74243,5.73961,5.74243,12000000.0
2009-04-20 10:59:00,5.74177,5.74275,5.74096,5.74252,11000000.0
2009-04-20 11:00:00,5.74143,5.74143,5.73819,5.73819,13000000.0
2009-04-20 11:01:00,5.73993,5.74067,5.73763,5.73801,9000000.0
2009-04-20 11:02:00,5.74029,5.74113,5.73933,5.741,8000000.0
2009-04-20 11:03:00,5.74157,5.7418,5.74068,5.7418,10000000.0
2009-04-20 11:04:00,5.74099,5.74159,5.73972,5.74082,12000000.0
2009-04-20 11:05:00,5.73841,5.74107,5.73841,5.74,11000000.0
2009-04-20 11:06:00,5.73939,5.74011,5.73802,5.74011,8000000.0
2009-04-20 11:07:00,5.74023,5.74023,5.73827,5.73971,14000000.0
2009-04-20 11:08:00,5.73795,5.73954,5.73795,5.73865,18000000.0
2009-04-20 11:09:00,5.73963,5.7399,5.73855,5.73983,15000000.0
2009-04-20 11:10:00,5.73982,5.74057,5.73834,5.74016,12000000.0
2009-04-20 11:11:00,5.74036,5.74054,5.73864,5.73924,11000000.0
2009-04-20 11:12:00,5.7404,5.74099,5.73949,5.73949,8000000.0
2009-04-20 11:13:00,5.74039,5.74039,5.73802,5.73866,15000000.0
2009-04-20 11:14:00,5.7379,5.73984,5.7379,5.73972,13000000.0
2009-04-20 11:15:00,5.73977,5.73993,5.73744,5.7396,20000000.0
2009-04-20 11:16:00,5.7391,5.73925,5.73755,5.73909,15000000.0
2009-04-20 11:17:00,5.73728,5.73919,5.73728,5.73905,18000000.0
2009-04-20 11:18:00,5.73906,5.73924,5.7368,5.73686,20000000.0
2009-04-20 11:19:00,5.73886,5.73962,5.73804,5.73848,13000000.0
2009-04-20 11:20:00,5.73934,5.73942,5.73747,5.73929,20000000.0
2009-04-20 11:21:00,5.73866,5.73946,5.73779,5.73889,18000000.0
2009-04-20 11:22:00,5.73946,5.73946,5.73769,5.73868,18000000.0
2009-04-20 11:23:00,5.73914,5.73914,5.7378,5.73792,13000000.0
2009-04-20 11:24:00,5.73658,5.73776,5.73611,5.7375,9000000.0
2009-04-20 11:25:00,5.7362,5.73689,5.73545,5.73602,8000000.0
2009-04-20 11:26:00,5.736,5.73653,5.73527,5.73637,8000000.0
2009-04-20 11:27:00,5.7373,5.73877,5.73636,5.73848,7000000.0
2009-04-20 11:28:00,5.73848,5.743,5.73763,5.74127,14000000.0
2009-04-20 11:29:00,5.74323,5.74406,5.74002,5.74373,16000000.0
2009-04-20 11:30:00,5.74465,5.74493,5.74326,5.74356,7000000.0
2009-04-20 11:31:00,5.74399,5.74429,5.74243,5.74414,15000000.0
2009-04-20 11:32:00,5.74256,5.74435,5.74256,5.74334,10000000.0
2009-04-20 11:33:00,5.74435,5.74469,5.74362,5.74372,8000000.0
2009-04-20 11:34:00,5.74468,5.74482,5.7435,5.74448,11000000.0
2009-04-20 11:35:00,5.74415,5.74438,5.74227,5.74358,15000000.0
2009-04-20 11:36:00,5.74313,5.74362,5.74189,5.74334,14000000.0
2009-04-20 11:37:00,5.7429,5.74302,5.74126,5.74252,11000000.0
2009-04-20 11:38:00,5.74222,5.74224,5.74088,5.74109,12000000.0
2009-04-20 11:39:00,5.73998,5.74156,5.73978,5.74091,13000000.0
2009-04-20 11:40:00,5.73932,5.7432,5.73932,5.7432,8000000.0
2009-04-20 11:41:00,5.74083,5.74362,5.74043,5.74102,13000000.0
2009-04-20 11:42:00,5.74233,5.74233,5.73969,5.74077,18000000.0
2009-04-20 11:43:00,5.74023,5.74055,5.73909,5.74015,13000000.0
2009-04-20 11:44:00,5.7396,5.74084,5.73862,5.73923,14000000.0
2009-04-20 11:45:00,5.74148,5.74196,5.74008,5.74051,12000000.0
2009-04-20 11:46:00,5.74027,5.74205,5.74027,5.74205,14000000.0
2009-04-20 11:47:00,5.74221,5.74231,5.74048,5.74049,15000000.0
2009-04-20 11:48:00,5.7402,5.74081,5.73928,5.73932,9000000.0
2009-04-20 11:49:00,5.73941,5.74,5.73837,5.73973,14000000.0
2009-04-20 11:50:00,5.73872,5.74078,5.73849,5.73979,17000000.0
2009-04-20 11:51:00,5.73901,5.74025,5.73742,5.74025,15000000.0
2009-04-20 11:52:00,5.74033,5.74156,5.73918,5.73941,15000000.0
2009-04-20 11:53:00,5.74035,5.7412,5.73796,5.73925,14000000.0
2009-04-20 11:54:00,5.74142,5.74158,5.7396,5.7396,9000000.0
2009-04-20 11:55:00,5.74087,5.74275,5.74017,5.7422,11000000.0
2009-04-20 11:56:00,5.74311,5.74311,5.73992,5.74208,13000000.0
2009-04-20 11:57:00,5.74219,5.74236,5.73912,5.74093,13000000.0
2009-04-20 11:58:00,5.74267,5.74313,5.74066,5.74243,12000000.0
2009-04-20 11:59:00,5.74335,5.74424,5.74157,5.74227,12000000.0
2009-04-20 12:00:00,5.74262,5.74291,5.74061,5.74216,12000000.0
2009-04-20 12:01:00,5.7423,5.74408,5.74153,5.74153,22000000.0
2009-04-20 12:02:00,5.74248,5.74497,5.74227,5.74356,10000000.0
2009-04-20 12:03:00,5.74436,5.74461,5.74234,5.74334,18000000.0
2009-04-20 12:04:00,5.74524,5.74681,5.74413,5.74548,12000000.0
2009-04-20 12:05:00,5.7459,5.74688,5.7449,5.74618,15000000.0
2009-04-20 12:06:00,5.7475,5.74803,5.74536,5.74803,14000000.0
2009-04-20 12:07:00,5.74718,5.74741,5.74443,5.74678,15000000.0
2009-04-20 12:08:00,5.74555,5.74607,5.74278,5.74479,19000000.0
2009-04-20 12:09:00,5.74439,5.74533,5.74302,5.7435,12000000.0
2009-04-20 12:10:00,5.74533,5.74533,5.74343,5.74465,23000000.0
2009-04-20 12:11:00,5.74293,5.74413,5.74185,5.743,21000000.0
2009-04-20 12:12:00,5.74382,5.74426,5.74252,5.74343,9000000.0
2009-04-20 12:13:00,5.74372,5.74392,5.74139,5.74277,13000000.0
2009-04-20 12:14:00,5.743,5.743,5.73922,5.74088,15000000.0
2009-04-20 12:15:00,5.7401,5.74158,5.73947,5.74158,14000000.0
2009-04-20 12:16:00,5.74125,5.74125,5.73955,5.74025,16000000.0
2009-04-20 12:17:00,5.74044,5.74202,5.73997,5.74114,13000000.0
2009-04-20 12:18:00,5.74014,5.74058,5.73805,5.73805,9000000.0
2009-04-20 12:19:00,5.73745,5.73935,5.73745,5.73896,10000000.0
2009-04-20 12:20:00,5.73743,5.73899,5.73707,5.73885,7000000.0
2009-04-20 12:21:00,5.73761,5.73761,5.73635,5.73669,13000000.0
2009-04-20 12:22:00,5.73762,5.73833,5.73705,5.73833,10000000.0
2009-04-20 12:23:00,5.73691,5.73878,5.73691,5.73878,10000000.0
2009-04-20 12:24:00,5.73755,5.73888,5.73622,5.73778,12000000.0
2009-04-20 12:25:00,5.73583,5.73764,5.73583,5.73764,12000000.0
2009-04-20 12:26:00,5.73687,5.73737,5.73609,5.7363,20000000.0
2009-04-20 12:27:00,5.73804,5.7385,5.7364,5.73763,12000000.0
2009-04-20 12:28:00,5.73758,5.73778,5.73632,5.73757,14000000.0
2009-04-20 12:29:00,5.73614,5.7368,5.73561,5.73658,10000000.0
2009-04-20 12:30:00,5.73612,5.73668,5.73437,5.73522,19000000.0
2009-04-20 12:31:00,5.73585,5.73626,5.73447,5.73576,11000000.0
2009-04-20 12:32:00,5.73458,5.73541,5.73377,5.73451,10000000.0
2009-04-20 12:33:00,5.73578,5.7364,5.73479,5.7354,15000000.0
2009-04-20 12:34:00,5.73693,5.73764,5.73589,5.7372,16000000.0
2009-04-20 12:35:00,5.73694,5.73807,5.73647,5.73807,10000000.0
2009-04-20 12:36:00,5.73711,5.73793,5.73677,5.73714,11000000.0
2009-04-20 12:37:00,5.73793,5.73793,5.7367,5.7367,10000000.0
2009-04-20 12:38:00,5.73773,5.73787,5.73659,5.73718,14000000.0
2009-04-20 12:39:00,5.73746,5.73796,5.73641,5.73728,14000000.0
2009-04-20 12:40:00,5.73877,5.73893,5.73753,5.73893,11000000.0
2009-04-20 12:41:00,5.73981,5.741,5.73854,5.73973,12000000.0
2009-04-20 12:42:00,5.74105,5.74156,5.74016,5.74131,14000000.0
2009-04-20 12:43:00,5.74095,5.74194,5.74019,5.74171,15000000.0
2009-04-20 12:44:00,5.74245,5.7433,5.73852,5.74049,16000000.0
2009-04-20 12:45:00,5.74079,5.74214,5.73958,5.74081,10000000.0
2009-04-20 12:46:00,5.74165,5.74227,5.73993,5.73993,12000000.0
2009-04-20 12:47:00,5.74118,5.7415,5.73952,5.74109,13000000.0
2009-04-20 12:48:00,5.74064,5.74124,5.73928,5.73928,12000000.0
2009-04-20 12:49:00,5.74127,5.74254,5.73999,5.74148,14000000.0
2009-04-20 12:50:00,5.74148,5.74148,5.73842,5.74004,9000000.0
2009-04-20 12:51:00,5.73983,5.73994,5.73697,5.73761,10000000.0
2009-04-20 12:52:00,5.73896,5.73902,5.73747,5.73832,22000000.0
2009-04-20 12:53:00,5.73895,5.73961,5.73614,5.73961,14000000.0
2009-04-20 12:54:00,5.73903,5.73999,5.73857,5.73937,13000000.0
2009-04-20 12:55:00,5.7394,5.74003,5.73782,5.73919,21000000.0
2009-04-20 12:56:00,5.73901,5.74033,5.73862,5.73956,18000000.0
2009-04-20 12:57:00,5.74017,5.7411,5.73951,5.7411,7000000.0
2009-04-20 12:58:00,5.74154,5.74207,5.7402,5.7414,12000000.0
2009-04-20 12:59:00,5.7413,5.74172,5.73976,5.74099,18000000.0
2009-04-20 13:00:00,5.74042,5.74052,5.73672,5.73789,14000000.0
2009-04-20 13:01:00,5.73758,5.73819,5.73598,5.73652,11000000.0
2009-04-20 13:02:00,5.73882,5.74055,5.73764,5.73993,15000000.0
2009-04-20 13:03:00,5.73897,5.73954,5.73656,5.73828,15000000.0
2009-04-20 13:04:00,5.73795,5.73828,5.73546,5.73678,16000000.0
2009-04-20 13:05:00,5.73539,5.73539,5.73347,5.73356,9000000.0
2009-04-20 13:06:00,5.73378,5.73575,5.73378,5.73575,13000000.0
2009-04-20 13:07:00,5.73467,5.73529,5.73273,5.73371,13000000.0
2009-04-20 13:08:00,5.73349,5.73603,5.73282,5.73603,10000000.0
2009-04-20 13:09:00,5.73568,5.73696,5.73494,5.73663,15000000.0
2009-04-20 13:10:00,5.73641,5.73814,5.73631,5.73678,12000000.0
2009-04-20 13:11:00,5.73856,5.74144,5.73822,5.74045,12000000.0
2009-04-20 13:12:00,5.74026,5.74026,5.73843,5.73926,12000000.0
2009-04-20 13:13:00,5.73929,5.7402,5.73776,5.7402,11000000.0
2009-04-20 13:14:00,5.74003,5.74164,5.73968,5.74164,9000000.0
2009-04-20 13:15:00,5.74017,5.74301,5.74017,5.74265,15000000.0
2009-04-20 13:16:00,5.7433,5.74475,5.74153,5.74234,15000000.0
2009-04-20 13:17:00,5.74409,5.74409,5.74123,5.74144,17000000.0
2009-04-20 13:18:00,5.74202,5.74288,5.74026,5.74144,15000000.0
2009-04-20 13:19:00,5.7414,5.7414,5.7396,5.74012,15000000.0
2009-04-20 13:20:00,5.74226,5.74543,5.74139,5.74543,19000000.0
2009-04-20 13:21:00,5.74552,5.74552,5.74361,5.74516,10000000.0
2009-04-20 13:22:00,5.74441,5.74443,5.74291,5.74418,8000000.0
2009-04-20 13:23:00,5.743,5.74363,5.74142,5.74246,15000000.0
2009-04-20 13:24:00,5.74094,5.74242,5.74018,5.74198,11000000.0
2009-04-20 13:25:00,5.74014,5.74117,5.74006,5.74051,9000000.0
2009-04-20 13:26:00,5.74175,5.74241,5.74028,5.74241,8000000.0
2009-04-20 13:27:00,5.74246,5.74246,5.74016,5.74174,15000000.0
2009-04-20 13:28:00,5.74083,5.7421,5.73982,5.7409,17000000.0
2009-04-20 13:29:00,5.74392,5.74584,5.74251,5.74584,11000000.0
2009-04-20 13:30:00,5.74691,5.74706,5.74409,5.74506,21000000.0
2009-04-20 13:31:00,5.74477,5.74477,5.74254,5.74372,11000000.0
2009-04-20 13:32:00,5.74322,5.74332,5.74196,5.74264,10000000.0
2009-04-20 13:33:00,5.74349,5.74407,5.74252,5.74373,8000000.0
2009-04-20 13:34:00,5.74402,5.74402,5.74196,5.74342,15000000.0
2009-04-20 13:35:00,5.74296,5.74352,5.74171,5.74341,13000000.0
2009-04-20 13:36:00,5.74319,5.74371,5.74258,5.74348,11000000.0
2009-04-20 13:37:00,5.74428,5.74457,5.74299,5.74349,8000000.0
2009-04-20 13:38:00,5.74338,5.74444,5.74225,5.74405,13000000.0
2009-04-20 13:39:00,5.74296,5.74296,5.7405,5.7408,7000000.0
2009-04-20 13:40:00,5.73941,5.74204,5.73926,5.74112,12000000.0
2009-04-20 13:41:00,5.74229,5.74351,5.74102,5.74349,15000000.0
2009-04-20 13:42:00,5.74374,5.74374,5.73945,5.73945,22000000.0
2009-04-20 13:43:00,5.7418,5.7418,5.73982,5.74035,13000000.0
2009-04-20 13:44:00,5.74116,5.74157,5.7402,5.74131,14000000.0
2009-04-20 13:45:00,5.742,5.74207,5.74056,5.74207,7000000.0
2009-04-20 13:46:00,5.74104,5.74157,5.73995,5.7401,11000000.0
2009-04-20 13:47:00,5.73959,5.73972,5.73827,5.73885,11000000.0
2009-04-20 13:48:00,5.73753,5.73931,5.73753,5.73798,14000000.0
2009-04-20 13:49:00,5.73772,5.7385,5.73637,5.7385,13000000.0
2009-04-20 13:50:00,5.73842,5.73943,5.73744,5.73917,12000000.0
2009-04-20 13:51:00,5.73926,5.73927,5.73854,5.73914,11000000.0
2009-04-20 13:52:00,5.73852,5.73933,5.73812,5.73829,9000000.0
2009-04-20 13:53:00,5.73923,5.73923,5.7369,5.73734,11000000.0
2009-04-20 13:54:00,5.73757,5.7384,5.73618,5.7379,17000000.0
2009-04-20 13:55:00,5.73652,5.73877,5.73652,5.73841,22000000.0
2009-04-20 13:56:00,5.73748,5.73788,5.73646,5.73678,13000000.0
2009-04-20 13:57:00,5.73847,5.73863,5.73686,5.73793,19000000.0
2009-04-20 13:58:00,5.73746,5.73949,5.73734,5.73828,11000000.0
2009-04-20 13:59:00,5.73832,5.7395,5.73755,5.7395,7000000.0
2009-04-20 14:00:00,5.73886,5.74014,5.73842,5.73953,9000000.0
2009-04-20 14:01:00,5.73722,5.73879,5.73694,5.73827,7000000.0
2009-04-20 14:02:00,5.73844,5.73874,5.73682,5.73829,13000000.0
2009-04-20 14:03:00,5.73856,5.73861,5.73647,5.73663,17000000.0
2009-04-20 14:04:00,5.73864,5.73864,5.73707,5.73762,13000000.0
2009-04-20 14:05:00,5.73727,5.73829,5.73654,5.73827,8000000.0
2009-04-20 14:06:00,5.73843,5.73937,5.73719,5.73937,10000000.0
2009-04-20 14:07:00,5.73872,5.74008,5.73833,5.74,10000000.0
2009-04-20 14:08:00,5.73869,5.73909,5.73685,5.73853,14000000.0
2009-04-20 14:09:00,5.73822,5.73822,5.73604,5.73701,16000000.0
2009-04-20 14:10:00,5.73723,5.73723,5.73532,5.7367,12000000.0
2009-04-20 14:11:00,5.73597,5.73746,5.73545,5.73617,14000000.0
2009-04-20 14:12:00,5.73771,5.73771,5.73645,5.73687,13000000.0
2009-04-20 14:13:00,5.73764,5.73764,5.73598,5.73749,11000000.0
2009-04-20 14:14:00,5.73603,5.73921,5.73599,5.73921,14000000.0
2009-04-20 14:15:00,5.73951,5.73959,5.73819,5.73948,11000000.0
2009-04-20 14:16:00,5.73957,5.74001,5.73794,5.74001,11000000.0
2009-04-20 14:17:00,5.74051,5.74104,5.73886,5.74081,14000000.0
2009-04-20 14:18:00,5.74108,5.74119,5.73869,5.73869,11000000.0
2009-04-20 14:19:00,5.73779,5.73881,5.73746,5.73746,8000000.0
2009-04-20 14:20:00,5.7382,5.7382,5.73591,5.73676,10000000.0
2009-04-20 14:21:00,5.73479,5.73709,5.73353,5.73483,14000000.0
2009-04-20 14:22:00,5.73479,5.73577,5.7331,5.73332,17000000.0
2009-04-20 14:23:00,5.73473,5.73515,5.73402,5.73505,8000000.0
2009-04-20 14:24:00,5.73494,5.73609,5.73381,5.73609,16000000.0
2009-04-20 14:25:00,5.73672,5.73902,5.73613,5.73902,11000000.0
2009-04-20 14:26:00,5.73958,5.73995,5.73707,5.73845,14000000.0
2009-04-20 14:27:00,5.73742,5.7381,5.7358,5.7358,8000000.0
2009-04-20 14:28:00,5.73547,5.73642,5.73505,5.73642,11000000.0
2009-04-20 14:29:00,5.73619,5.73619,5.73382,5.73382,11000000.0
2009-04-20 14:30:00,5.73498,5.73516,5.73344,5.734,14000000.0
2009-04-20 14:31:00,5.73554,5.73616,5.7348,5.73585,15000000.0
2009-04-20 14:32:00,5.73588,5.73653,5.73443,5.73653,9000000.0
2009-04-20 14:33:00,5.73677,5.73691,5.73558,5.73656,12000000.0
2009-04-20 14:34:00,5.73635,5.73635,5.73377,5.73474,12000000.0
2009-04-20 14:35:00,5.73484,5.73626,5.73433,5.73433,18000000.0
2009-04-20 14:36:00,5.7346,5.73484,5.73295,5.73484,12000000.0
2009-04-20 14:37:00,5.7347,5.73674,5.73451,5.73451,12000000.0
2009-04-20 14:38:00,5.73464,5.73601,5.73386,5.73591,24000000.0
2009-04-20 14:39:00,5.735,5.73664,5.7346,5.73616,12000000.0
2009-04-20 14:40:00,5.73668,5.73668,5.73416,5.73479,15000000.0
2009-04-20 14:41:00,5.73639,5.73916,5.73553,5.73908,17000000.0
2009-04-20 14:42:00,5.73936,5.74005,5.73805,5.7381,15000000.0
2009-04-20 14:43:00,5.73918,5.73918,5.73732,5.73824,9000000.0
2009-04-20 14:44:00,5.73788,5.73895,5.7376,5.73895,7000000.0
2009-04-20 14:45:00,5.73956,5.73956,5.73724,5.73747,17000000.0
2009-04-20 14:46:00,5.73855,5.7391,5.73668,5.73765,14000000.0
2009-04-20 14:47:00,5.73612,5.73738,5.73549,5.73711,16000000.0
2009-04-20 14:48:00,5.7371,5.73743,5.73444,5.73588,12000000.0
2009-04-20 14:49:00,5.73561,5.73593,5.73281,5.73299,20000000.0
2009-04-20 14:50:00,5.73281,5.73395,5.73083,5.73395,12000000.0
2009-04-20 14:51:00,5.73429,5.73482,5.73269,5.73426,12000000.0
2009-04-20 14:52:00,5.73339,5.73449,5.73217,5.73347,22000000.0
2009-04-20 14:53:00,5.73419,5.7353,5.73327,5.73376,17000000.0
2009-04-20 14:54:00,5.73308,5.73536,5.73308,5.73519,14000000.0
2009-04-20 14:55:00,5.73519,5.73529,5.73285,5.7336,20000000.0
2009-04-20 14:56:00,5.73279,5.73319,5.73067,5.73264,22000000.0
2009-04-20 14:57:00,5.73349,5.73355,5.73175,5.73249,10000000.0
2009-04-20 14:58:00,5.73281,5.73436,5.73136,5.73436,17000000.0
2009-04-20 14:59:00,5.73484,5.73525,5.73149,5.73149,12000000.0
2009-04-20 15:00:00,5.73258,5.73451,5.73225,5.73308,14000000.0
2009-04-20 15:01:00,5.73364,5.73382,5.73244,5.73375,16000000.0
2009-04-20 15:02:00,5.73232,5.73406,5.73215,5.73352,13000000.0
2009-04-20 15:03:00,5.73291,5.73376,5.73226,5.73376,7000000.0
2009-04-20 15:04:00,5.73485,5.73695,5.73397,5.7352,12000000.0
2009-04-20 15:05:00,5.73642,5.73898,5.73492,5.73898,20000000.0
2009-04-20 15:06:00,5.73768,5.73856,5.73712,5.73815,9000000.0
2009-04-20 15:07:00,5.73871,5.73871,5.73726,5.738,9000000.0
2009-04-20 15:08:00,5.73751,5.73829,5.7359,5.73829,14000000.0
2009-04-20 15:09:00,5.73741,5.73895,5.73654,5.73837,14000000.0
2009-04-20 15:10:00,5.73895,5.73969,5.73772,5.73969,15000000.0
2009-04-20 15:11:00,5.7383,5.73938,5.73668,5.73938,10000000.0
2009-04-20 15:12:00,5.73859,5.73933,5.73777,5.73777,10000000.0
2009-04-20 15:13:00,5.73649,5.73856,5.73633,5.73809,20000000.0
2009-04-20 15:14:00,5.73654,5.7371,5.73454,5.73454,10000000.0
2009-04-20 15:15:00,5.73435,5.73594,5.7325,5.73305,13000000.0
2009-04-20 15:16:00,5.7326,5.73377,5.7318,5.73259,11000000.0
2009-04-20 15:17:00,5.73189,5.73292,5.73135,5.7325,17000000.0
2009-04-20 15:18:00,5.7328,5.73321,5.73117,5.73307,11000000.0
2009-04-20 15:19:00,5.7303,5.73235,5.73016,5.73235,18000000.0
2009-04-20 15:20:00,5.73232,5.73454,5.73101,5.73454,14000000.0
2009-04-20 15:21:00,5.73293,5.73523,5.73293,5.73523,15000000.0
2009-04-20 15:22:00,5.73572,5.73583,5.73438,5.73478,8000000.0
2009-04-20 15:23:00,5.73591,5.73631,5.73489,5.73489,15000000.0
2009-04-20 15:24:00,5.73582,5.73686,5.73475,5.73475,12000000.0
2009-04-20 15:25:00,5.73557,5.73645,5.73411,5.73622,12000000.0
2009-04-20 15:26:00,5.736,5.73837,5.73467,5.73837,15000000.0
2009-04-20 15:27:00,5.73679,5.73801,5.7362,5.7372,12000000.0
2009-04-20 15:28:00,5.73674,5.74029,5.73518,5.74029,12000000.0
2009-04-20 15:29:00,5.7416,5.7416,5.73646,5.73646,10000000.0
2009-04-20 15:30:00,5.73763,5.73939,5.7365,5.73864,12000000.0
2009-04-20 15:31:00,5.73801,5.73801,5.73565,5.73755,19000000.0
2009-04-20 15:32:00,5.73742,5.73765,5.73536,5.73553,7000000.0
2009-04-20 15:33:00,5.73742,5.73871,5.73673,5.73871,7000000.0
2009-04-20 15:34:00,5.73943,5.73974,5.73792,5.73974,12000000.0
2009-04-20 15:35:00,5.73849,5.74002,5.73708,5.73942,17000000.0
2009-04-20 15:36:00,5.73738,5.73839,5.73653,5.73732,11000000.0
2009-04-20 15:37:00,5.73625,5.73798,5.73476,5.73666,14000000.0
2009-04-20 15:38:00,5.73734,5.73751,5.73523,5.73645,20000000.0
2009-04-20 15:39:00,5.73545,5.73545,5.73378,5.73488,8000000.0
2009-04-20 15:40:00,5.73497,5.73497,5.73326,5.73427,11000000.0
2009-04-20 15:41:00,5.73499,5.73707,5.73481,5.73707,10000000.0
2009-04-20 15:42:00,5.73615,5.73755,5.73582,5.73685,13000000.0
2009-04-20 15:43:00,5.73726,5.73923,5.73613,5.73923,14000000.0
2009-04-20 15:44:00,5.73883,5.74011,5.73791,5.74006,8000000.0
2009-04-20 15:45:00,5.74017,5.74548,5.74017,5.74548,10000000.0
2009-04-20 15:46:00,5.7463,5.75435,5.74598,5.75435,12000000.0
2009-04-20 15:47:00,5.75472,5.75546,5.74794,5.75263,18000000.0
2009-04-20 15:48:00,5.7523,5.75354,5.75143,5.75224,9000000.0
2009-04-20 15:49:00,5.75174,5.75197,5.74927,5.75197,14000000.0
2009-04-20 15:50:00,5.75256,5.75406,5.75144,5.7531,18000000.0
2009-04-20 15:51:00,5.75402,5.75479,5.75325,5.75479,8000000.0
2009-04-20 15:52:00,5.75529,5.75642,5.75422,5.75642,11000000.0
2009-04-20 15:53:00,5.75554,5.75799,5.75554,5.75588,15000000.0
2009-04-20 15:54:00,5.75737,5.75902,5.75608,5.75902,9000000.0
2009-04-20 15:55:00,5.75812,5.76023,5.75746,5.75834,9000000.0
2009-04-20 15:56:00,5.75796,5.75912,5.75662,5.75752,11000000.0
2009-04-20 15:57:00,5.7567,5.75809,5.75442,5.75753,15000000.0
2009-04-20 15:58:00,5.75663,5.75978,5.75663,5.75947,13000000.0
2009-04-20 15:59:00,5.75849,5.75974,5.75733,5.75873,15000000.0
2009-04-20 16:00:00,5.75762,5.76111,5.7572,5.75963,11000000.0
2009-04-20 16:01:00,5.76121,5.76505,5.75947,5.76505,14000000.0
2009-04-20 16:02:00,5.76448,5.76453,5.76298,5.76309,11000000.0
2009-04-20 16:03:00,5.76403,5.76403,5.76197,5.76322,8000000.0
2009-04-20 16:04:00,5.76182,5.76237,5.75993,5.75993,8000000.0
2009-04-20 16:05:00,5.76134,5.76162,5.75955,5.76032,8000000.0
2009-04-20 16:06:00,5.76087,5.76266,5.75978,5.76144,16000000.0
2009-04-20 16:07:00,5.76069,5.76186,5.75988,5.76126,18000000.0
2009-04-20 16:08:00,5.76194,5.76194,5.76009,5.76075,14000000.0
2009-04-20 16:09:00,5.76042,5.76455,5.76042,5.76126,12000000.0
2009-04-20 16:10:00,5.76396,5.76922,5.76328,5.76659,10000000.0
2009-04-20 16:11:00,5.76846,5.77323,5.76722,5.77175,13000000.0
2009-04-20 16:12:00,5.76988,5.77016,5.76614,5.76739,16000000.0
2009-04-20 16:13:00,5.76508,5.76809,5.76461,5.76809,7000000.0
2009-04-20 16:14:00,5.76837,5.76861,5.76481,5.76772,16000000.0
2009-04-20 16:15:00,5.7681,5.76908,5.76721,5.76908,15000000.0
2009-04-20 16:16:00,5.76789,5.77157,5.76789,5.76956,17000000.0
2009-04-20 16:17:00,5.76913,5.77099,5.76859,5.77099,10000000.0
2009-04-20 16:18:00,5.76834,5.76916,5.76656,5.76733,10000000.0
2009-04-20 16:19:00,5.76701,5.76874,5.76532,5.76592,12000000.0
2009-04-20 16:20:00,5.76614,5.76662,5.76522,5.76541,11000000.0
2009-04-20 16:21:00,5.7664,5.7664,5.76435,5.7646,8000000.0
2009-04-20 16:22:00,5.7653,5.7674,5.76423,5.7652,16000000.0
2009-04-20 16:23:00,5.76319,5.76895,5.76301,5.76652,11000000.0
2009-04-20 16:24:00,5.76572,5.76786,5.76482,5.76743,14000000.0
2009-04-20 16:25:00,5.76561,5.76906,5.76561,5.76906,13000000.0
2009-04-20 16:26:00,5.76868,5.7691,5.76612,5.76874,16000000.0
2009-04-20 16:27:00,5.76711,5.76783,5.76588,5.76595,20000000.0
2009-04-20 16:28:00,5.76634,5.76813,5.76612,5.76612,12000000.0
2009-04-20 16:29:00,5.76777,5.76777,5.76432,5.76432,13000000.0
2009-04-20 16:30:00,5.76565,5.7668,5.76352,5.76415,17000000.0
2009-04-20 16:31:00,5.76319,5.7653,5.76235,5.7653,13000000.0
2009-04-20 16:32:00,5.76416,5.76628,5.7637,5.76557,10000000.0
2009-04-20 16:33:00,5.76626,5.76767,5.76471,5.76671,15000000.0
2009-04-20 16:34:00,5.76778,5.76809,5.76493,5.76493,9000000.0
2009-04-20 16:35:00,5.76612,5.76638,5.76345,5.76448,18000000.0
2009-04-20 16:36:00,5.76323,5.76521,5.76323,5.76485,8000000.0
2009-04-20 16:37:00,5.76558,5.76558,5.76351,5.7646,22000000.0
2009-04-20 16:38:00,5.76326,5.7663,5.76316,5.7649,14000000.0
2009-04-20 16:39:00,5.76646,5.76732,5.76503,5.7664,14000000.0
2009-04-20 16:40:00,5.76514,5.76713,5.76447,5.76713,17000000.0
2009-04-20 16:41:00,5.7671,5.76772,5.76592,5.76604,9000000.0
2009-04-20 16:42:00,5.76599,5.76943,5.76534,5.76674,13000000.0
2009-04-20 16:43:00,5.76565,5.76655,5.76451,5.76504,13000000.0
2009-04-20 16:44:00,5.76522,5.76599,5.76464,5.76546,11000000.0
2009-04-20 16:45:00,5.7672,5.76891,5.76631,5.76816,18000000.0
2009-04-20 16:46:00,5.76728,5.76738,5.76562,5.76681,11000000.0
2009-04-20 16:47:00,5.76626,5.7669,5.76486,5.76546,15000000.0
2009-04-20 16:48:00,5.7644,5.76551,5.76379,5.76529,7000000.0
2009-04-20 16:49:00,5.76474,5.76509,5.76323,5.76337,16000000.0
2009-04-20 16:50:00,5.76297,5.76393,5.76273,5.76285,9000000.0
2009-04-20 16:51:00,5.76431,5.76541,5.76281,5.76541,22000000.0
2009-04-20 16:52:00,5.76615,5.76615,5.76302,5.76503,11000000.0
2009-04-20 16:53:00,5.76311,5.76517,5.76311,5.76517,12000000.0
2009-04-20 16:54:00,5.7643,5.7643,5.76012,5.76115,17000000.0
2009-04-20 16:55:00,5.76196,5.7647,5.76088,5.76316,15000000.0
2009-04-20 16:56:00,5.76208,5.76283,5.76094,5.76246,11000000.0
2009-04-20 16:57:00,5.76077,5.76145,5.75931,5.7604,8000000.0
2009-04-20 16:58:00,5.75978,5.76075,5.7583,5.75947,12000000.0
2009-04-20 16:59:00,5.75911,5.76095,5.75827,5.75848,15000000.0
2009-04-20 17:00:00,5.76029,5.76053,5.75855,5.75912,10000000.0
2009-04-20 17:01:00,5.75882,5.76019,5.75836,5.76019,10000000.0
2009-04-20 17:02:00,5.75979,5.76061,5.75971,5.76044,8000000.0
2009-04-20 17:03:00,5.75934,5.75988,5.75821,5.75931,11000000.0
2009-04-20 17:04:00,5.7592,5.7592,5.75814,5.75915,10000000.0
2009-04-20 17:05:00,5.75811,5.76006,5.75799,5.7597,18000000.0
2009-04-20 17:06:00,5.75912,5.75912,5.75701,5.75701,9000000.0
2009-04-20 17:07:00,5.75546,5.75747,5.75407,5.75407,20000000.0
2009-04-20 17:08:00,5.75466,5.75573,5.75424,5.75424,11000000.0
2009-04-20 17:09:00,5.75473,5.75506,5.75268,5.75486,14000000.0
2009-04-20 17:10:00,5.75504,5.75602,5.7543,5.75544,10000000.0
2009-04-20 17:11:00,5.75577,5.75577,5.75423,5.75574,12000000.0
2009-04-20 17:12:00,5.75542,5.75567,5.75368,5.75368,7000000.0
2009-04-20 17:13:00,5.75469,5.75507,5.75299,5.75411,13000000.0
2009-04-20 17:14:00,5.75457,5.75496,5.75349,5.75447,13000000.0
2009-04-20 17:15:00,5.75434,5.75488,5.75327,5.7535,12000000.0
2009-04-20 17:16:00,5.75569,5.75617,5.75431,5.75457,13000000.0
2009-04-20 17:17:00,5.75521,5.75677,5.75521,5.75568,12000000.0
2009-04-20 17:18:00,5.75649,5.75791,5.75603,5.7569,15000000.0
2009-04-20 17:19:00,5.75526,5.75702,5.75473,5.75628,10000000.0
2009-04-20 17:20:00,5.75691,5.75783,5.75587,5.75602,13000000.0
2009-04-20 17:21:00,5.7564,5.75703,5.75573,5.75615,17000000.0
2009-04-20 17:22:00,5.75663,5.75786,5.75578,5.75786,15000000.0
2009-04-20 17:23:00,5.75668,5.75836,5.75623,5.75813,10000000.0
2009-04-20 17:24:00,5.75814,5.75826,5.75614,5.75724,17000000.0
2009-04-20 17:25:00,5.75832,5.75833,5.75677,5.75754,11000000.0
2009-04-20 17:26:00,5.75769,5.75796,5.75624,5.75756,12000000.0
2009-04-20 17:27:00,5.7557,5.75891,5.75544,5.75868,9000000.0
2009-04-20 17:28:00,5.75933,5.75942,5.75735,5.75918,16000000.0
2009-04-20 17:29:00,5.75879,5.75946,5.75801,5.75946,9000000.0
2009-04-20 17:30:00,5.75914,5.76198,5.75878,5.76187,11000000.0
2009-04-20 17:31:00,5.76404,5.76574,5.76324,5.76401,13000000.0
2009-04-20 17:32:00,5.76576,5.76576,5.76276,5.76299,13000000.0
2009-04-20 17:33:00,5.76493,5.76543,5.76356,5.76398,11000000.0
2009-04-20 17:34:00,5.76608,5.7671,5.76445,5.76445,12000000.0
2009-04-20 17:35:00,5.76626,5.76626,5.76431,5.76497,13000000.0
2009-04-20 17:36:00,5.76506,5.76506,5.76333,5.76345,14000000.0
2009-04-20 17:37:00,5.76385,5.76385,5.76116,5.76335,10000000.0
2009-04-20 17:38:00,5.76295,5.76552,5.76239,5.76552,7000000.0
2009-04-20 17:39:00,5.76618,5.76691,5.76487,5.76591,16000000.0
2009-04-20 17:40:00,5.76672,5.76841,5.76531,5.76794,17000000.0
2009-04-20 17:41:00,5.76788,5.7685,5.76639,5.76639,16000000.0
2009-04-20 17:42:00,5.76758,5.76882,5.767,5.76863,16000000.0
2009-04-20 17:43:00,5.76894,5.77048,5.76733,5.76923,17000000.0
2009-04-20 17:44:00,5.76883,5.76902,5.76755,5.76835,8000000.0
2009-04-20 17:45:00,5.76796,5.7684,5.76678,5.7671,11000000.0
2009-04-20 17:46:00,5.76633,5.76831,5.76633,5.76709,9000000.0
2009-04-20 17:47:00,5.76878,5.76911,5.76729,5.76827,19000000.0
2009-04-20 17:48:00,5.76761,5.76761,5.76574,5.76574,16000000.0
2009-04-20 17:49:00,5.76673,5.76739,5.76555,5.76639,15000000.0
2009-04-20 17:50:00,5.76688,5.76716,5.76596,5.76617,11000000.0
2009-04-20 17:51:00,5.76622,5.76743,5.76622,5.76732,9000000.0
2009-04-20 17:52:00,5.7662,5.7673,5.7658,5.76611,11000000.0
2009-04-20 17:53:00,5.76619,5.76674,5.76542,5.76674,9000000.0
2009-04-20 17:54:00,5.76761,5.76798,5.76555,5.76713,10000000.0
2009-04-20 17:55:00,5.76712,5.76712,5.76548,5.76609,10000000.0
2009-04-20 17:56:00,5.76709,5.76745,5.76539,5.76721,16000000.0
2009-04-20 17:57:00,5.7664,5.76681,5.76479,5.76576,14000000.0
2009-04-20 17:58:00,5.76431,5.76878,5.76431,5.76668,24000000.0
2009-04-20 17:59:00,5.76779,5.7678,5.76687,5.7678,11000000.0
2009-04-20 18:00:00,5.76617,5.76802,5.76589,5.76655,10000000.0
2009-04-20 18:01:00,5.76596,5.7673,5.76567,5.76695,14000000.0
2009-04-20 18:02:00,5.7654,5.76794,5.7654,5.76794,12000000.0
2009-04-20 18:03:00,5.76701,5.76745,5.76588,5.76687,17000000.0
2009-04-20 18:04:00,5.76703,5.76748,5.76557,5.76748,15000000.0
2009-04-20 18:05:00,5.76573,5.76713,5.7651,5.76518,15000000.0
2009-04-20 18:06:00,5.76426,5.76574,5.76236,5.76475,15000000.0
2009-04-20 18:07:00,5.76303,5.76429,5.76293,5.76391,16000000.0
2009-04-20 18:08:00,5.7643,5.76484,5.76367,5.76427,16000000.0
2009-04-20 18:09:00,5.76406,5.76452,5.76316,5.7641,12000000.0
2009-04-20 18:10:00,5.76463,5.76485,5.7636,5.76451,17000000.0
2009-04-20 18:11:00,5.76389,5.76429,5.7615,5.76205,16000000.0
2009-04-20 18:12:00,5.75995,5.76181,5.75792,5.75792,13000000.0
2009-04-20 18:13:00,5.75964,5.75965,5.75782,5.75817,17000000.0
2009-04-20 18:14:00,5.75988,5.76003,5.75818,5.75859,13000000.0
2009-04-20 18:15:00,5.75815,5.7596,5.75726,5.75877,13000000.0
2009-04-20 18:16:00,5.75787,5.76006,5.75787,5.76006,15000000.0
2009-04-20 18:17:00,5.75961,5.76195,5.7596,5.75969,16000000.0
2009-04-20 18:18:00,5.76065,5.76261,5.76014,5.76149,18000000.0
2009-04-20 18:19:00,5.76272,5.76272,5.76013,5.76054,12000000.0
2009-04-20 18:20:00,5.75974,5.76049,5.75784,5.7588,16000000.0
2009-04-20 18:21:00,5.75831,5.75865,5.75748,5.75865,19000000.0
2009-04-20 18:22:00,5.7589,5.75909,5.75716,5.75727,20000000.0
2009-04-20 18:23:00,5.75867,5.75971,5.75753,5.75881,16000000.0
2009-04-20 18:24:00,5.7599,5.76116,5.75956,5.76116,14000000.0
2009-04-20 18:25:00,5.76031,5.76201,5.76031,5.76201,18000000.0
2009-04-20 18:26:00,5.7607,5.76141,5.76046,5.76141,9000000.0
2009-04-20 18:27:00,5.76186,5.76225,5.76089,5.76102,16000000.0
2009-04-20 18:28:00,5.76217,5.76217,5.76074,5.76191,11000000.0
2009-04-20 18:29:00,5.76249,5.76249,5.76035,5.76061,15000000.0
2009-04-20 18:30:00,5.76018,5.76079,5.75922,5.7594,14000000.0
2009-04-20 18:31:00,5.75858,5.76013,5.75821,5.75892,19000000.0
2009-04-20 18:32:00,5.75881,5.75965,5.75815,5.75897,13000000.0
2009-04-20 18:33:00,5.7574,5.75888,5.75665,5.7583,13000000.0
2009-04-20 18:34:00,5.75833,5.75833,5.7548,5.75496,9000000.0
2009-04-20 18:35:00,5.75636,5.75887,5.75545,5.75606,14000000.0
2009-04-20 18:36:00,5.75556,5.75653,5.75478,5.75478,12000000.0
2009-04-20 18:37:00,5.75639,5.7575,5.75534,5.75694,13000000.0
2009-04-20 18:38:00,5.7569,5.75764,5.75575,5.75691,17000000.0
2009-04-20 18:39:00,5.75671,5.75782,5.75643,5.75735,18000000.0
2009-04-20 18:40:00,5.75695,5.7572,5.75608,5.75612,14000000.0
2009-04-20 18:41:00,5.75692,5.75702,5.755,5.75621,18000000.0
2009-04-20 18:42:00,5.75593,5.7581,5.75586,5.7581,14000000.0
2009-04-20 18:43:00,5.75706,5.75753,5.75555,5.75605,14000000.0
2009-04-20 18:44:00,5.75828,5.75828,5.7563,5.7574,12000000.0
2009-04-20 18:45:00,5.75656,5.75807,5.75622,5.75803,17000000.0
2009-04-20 18:46:00,5.75839,5.75848,5.75658,5.7576,15000000.0
2009-04-20 18:47:00,5.75739,5.75795,5.75646,5.75783,16000000.0
2009-04-20 18:48:00,5.75607,5.757,5.75607,5.75611,11000000.0
2009-04-20 18:49:00,5.75633,5.75633,5.75466,5.75495,8000000.0
2009-04-20 18:50:00,5.75508,5.75597,5.75456,5.75523,16000000.0
2009-04-20 18:51:00,5.75531,5.75538,5.75433,5.75502,19000000.0
2009-04-20 18:52:00,5.75546,5.75572,5.75413,5.75465,10000000.0
2009-04-20 18:53:00,5.75495,5.75552,5.75464,5.75525,10000000.0
2009-04-20 18:54:00,5.75506,5.75675,5.75478,5.75675,11000000.0
2009-04-20 18:55:00,5.75648,5.75651,5.75503,5.7555,8000000.0
2009-04-20 18:56:00,5.75568,5.75676,5.75532,5.75676,16000000.0
2009-04-20 18:57:00,5.75576,5.75604,5.75524,5.75526,8000000.0
2009-04-20 18:58:00,5.75648,5.75709,5.75472,5.75629,13000000.0
2009-04-20 18:59:00,5.75558,5.75558,5.75385,5.75548,17000000.0
2009-04-20 19:00:00,5.75382,5.75602,5.75382,5.75602,13000000.0
2009-04-20 19:01:00,5.75509,5.75613,5.75501,5.75537,12000000.0
2009-04-20 19:02:00,5.75702,5.75869,5.75621,5.75831,16000000.0
2009-04-20 19:03:00,5.75772,5.75857,5.75698,5.75775,17000000.0
2009-04-20 19:04:00,5.75825,5.75831,5.75614,5.75776,12000000.0
2009-04-20 19:05:00,5.7569,5.75843,5.75656,5.75843,17000000.0
2009-04-20 19:06:00,5.75933,5.7597,5.75807,5.75855,7000000.0
2009-04-20 19:07:00,5.75892,5.76102,5.7585,5.75955,20000000.0
2009-04-20 19:08:00,5.76127,5.7614,5.76001,5.76001,21000000.0
2009-04-20 19:09:00,5.75971,5.76157,5.75971,5.76125,16000000.0
2009-04-20 19:10:00,5.76072,5.76189,5.76006,5.76015,14000000.0
2009-04-20 19:11:00,5.76096,5.76169,5.76029,5.76169,12000000.0
2009-04-20 19:12:00,5.76038,5.76211,5.75997,5.76095,18000000.0
2009-04-20 19:13:00,5.76038,5.7638,5.76038,5.76249,14000000.0
2009-04-20 19:14:00,5.76331,5.76467,5.76227,5.76262,18000000.0
2009-04-20 19:15:00,5.76481,5.76621,5.76425,5.76584,9000000.0
2009-04-20 19:16:00,5.76562,5.76629,5.76459,5.76543,12000000.0
2009-04-20 19:17:00,5.76625,5.76718,5.76576,5.76656,14000000.0
2009-04-20 19:18:00,5.76754,5.76868,5.76692,5.76748,16000000.0
2009-04-20 19:19:00,5.76804,5.76868,5.76742,5.76868,7000000.0
2009-04-20 19:20:00,5.7673,5.7694,5.7673,5.76825,8000000.0
2009-04-20 19:21:00,5.76896,5.76896,5.76608,5.76722,18000000.0
2009-04-20 19:22:00,5.76515,5.76642,5.76428,5.76428,9000000.0
2009-04-20 19:23:00,5.76508,5.76539,5.76346,5.76346,10000000.0
2009-04-20 19:24:00,5.7644,5.76824,5.7644,5.7674,11000000.0
2009-04-20 19:25:00,5.76807,5.76807,5.7645,5.765,17000000.0
2009-04-20 19:26:00,5.76515,5.76538,5.76448,5.76494,11000000.0
2009-04-20 19:27:00,5.76512,5.76512,5.76345,5.76374,13000000.0
2009-04-20 19:28:00,5.76403,5.7654,5.76281,5.7654,10000000.0
2009-04-20 19:29:00,5.76463,5.76518,5.76272,5.76276,11000000.0
2009-04-20 19:30:00,5.76333,5.76574,5.76333,5.76514,12000000.0
2009-04-20 19:31:00,5.76518,5.76575,5.76422,5.76422,8000000.0
2009-04-20 19:32:00,5.76485,5.76548,5.76401,5.76444,11000000.0
2009-04-20 19:33:00,5.76488,5.76541,5.76333,5.76424,13000000.0
2009-04-20 19:34:00,5.76484,5.76484,5.76198,5.76349,12000000.0
2009-04-20 19:35:00,5.76307,5.76397,5.76171,5.76348,13000000.0
2009-04-20 19:36:00,5.76316,5.76404,5.76215,5.76244,12000000.0
2009-04-20 19:37:00,5.76323,5.76348,5.76197,5.76328,8000000.0
2009-04-20 19:38:00,5.76315,5.76315,5.7611,5.7611,20000000.0
2009-04-20 19:39:00,5.76171,5.76255,5.76129,5.76129,11000000.0
2009-04-20 19:40:00,5.76152,5.76261,5.76055,5.76055,11000000.0
2009-04-20 19:41:00,5.76182,5.76241,5.76145,5.76192,9000000.0
2009-04-20 19:42:00,5.76321,5.76321,5.76209,5.76241,10000000.0
2009-04-20 19:43:00,5.76234,5.76335,5.76109,5.76178,14000000.0
2009-04-20 19:44:00,5.76109,5.76291,5.76109,5.76248,15000000.0
2009-04-20 19:45:00,5.76245,5.76285,5.7609,5.76216,12000000.0
2009-04-20 19:46:00,5.76008,5.76086,5.75915,5.75915,11000000.0
2009-04-20 19:47:00,5.75883,5.76003,5.75826,5.75826,10000000.0
2009-04-20 19:48:00,5.75918,5.75953,5.7578,5.75909,9000000.0
2009-04-20 19:49:00,5.7598,5.76046,5.75885,5.76023,16000000.0
2009-04-20 19:50:00,5.76111,5.76202,5.76042,5.76148,10000000.0
2009-04-20 19:51:00,5.76292,5.76311,5.76009,5.76056,11000000.0
2009-04-20 19:52:00,5.75985,5.76083,5.75903,5.76004,19000000.0
2009-04-20 19:53:00,5.76013,5.76091,5.75838,5.76043,19000000.0
2009-04-20 19:54:00,5.75936,5.76008,5.75776,5.75785,14000000.0
2009-04-20 19:55:00,5.75795,5.75918,5.75741,5.75841,16000000.0
2009-04-20 19:56:00,5.75942,5.7603,5.75901,5.75957,12000000.0
2009-04-20 19:57:00,5.76002,5.7607,5.7591,5.7591,14000000.0
2009-04-20 19:58:00,5.75925,5.76004,5.75828,5.75905,13000000.0
2009-04-20 19:59:00,5.75722,5.75887,5.75663,5.75715,10000000.0
2009-04-20 20:00:00,5.75724,5.75875,5.75658,5.7584,15000000.0
2009-04-20 20:01:00,5.75739,5.75918,5.75739,5.75918,14000000.0
2009-04-20 20:02:00,5.7579,5.75854,5.7574,5.75779,8000000.0
2009-04-20 20:03:00,5.75797,5.75934,5.75797,5.75801,13000000.0
2009-04-20 20:04:00,5.75792,5.7582,5.75454,5.75534,12000000.0
2009-04-20 20:05:00,5.75524,5.75553,5.75318,5.75352,11000000.0
2009-04-20 20:06:00,5.75494,5.75579,5.75387,5.75573,10000000.0
2009-04-20 20:07:00,5.75441,5.75574,5.75396,5.75568,13000000.0
2009-04-20 20:08:00,5.75441,5.75647,5.75441,5.75518,16000000.0
2009-04-20 20:09:00,5.75594,5.75743,5.75507,5.75672,17000000.0
2009-04-20 20:10:00,5.75732,5.75766,5.75625,5.75629,10000000.0
2009-04-20 20:11:00,5.75666,5.75772,5.75614,5.75678,13000000.0
2009-04-20 20:12:00,5.75635,5.7577,5.75619,5.75619,15000000.0
2009-04-20 20:13:00,5.75557,5.75697,5.7548,5.75697,13000000.0
2009-04-20 20:14:00,5.75648,5.7571,5.75587,5.75604,8000000.0
2009-04-20 20:15:00,5.75697,5.75762,5.75644,5.75675,10000000.0
2009-04-20 20:16:00,5.75684,5.75792,5.75632,5.75696,14000000.0
2009-04-20 20:17:00,5.75644,5.75909,5.75644,5.75867,13000000.0
2009-04-20 20:18:00,5.75702,5.75795,5.75685,5.75742,7000000.0
2009-04-20 20:19:00,5.75706,5.75783,5.75649,5.75649,11000000.0
2009-04-20 20:20:00,5.75734,5.75816,5.75625,5.75816,19000000.0
2009-04-20 20:21:00,5.75792,5.75792,5.75606,5.75779,11000000.0
2009-04-20 20:22:00,5.75733,5.75734,5.75605,5.75605,11000000.0
2009-04-20 20:23:00,5.75652,5.75733,5.75586,5.75658,13000000.0
2009-04-20 20:24:00,5.7562,5.75682,5.7559,5.75617,9000000.0
2009-04-20 20:25:00,5.75627,5.75841,5.75577,5.75841,18000000.0
2009-04-20 20:26:00,5.75747,5.75834,5.757,5.75791,7000000.0
2009-04-20 20:27:00,5.75769,5.75823,5.75628,5.75684,9000000.0
2009-04-20 20:28:00,5.75611,5.75726,5.75565,5.75677,13000000.0
2009-04-20 20:29:00,5.75615,5.75723,5.75483,5.75483,14000000.0
2009-04-20 20:30:00,5.7552,5.7552,5.75175,5.75481,16000000.0
2009-04-20 20:31:00,5.75511,5.75511,5.75284,5.75396,22000000.0
2009-04-20 20:32:00,5.75414,5.75606,5.75381,5.75387,12000000.0
2009-04-20 20:33:00,5.75524,5.75667,5.7551,5.75542,13000000.0
2009-04-20 20:34:00,5.75624,5.75627,5.75471,5.75557,15000000.0
2009-04-20 20:35:00,5.75459,5.75653,5.75459,5.75614,16000000.0
2009-04-20 20:36:00,5.75605,5.75743,5.75562,5.75743,15000000.0
2009-04-20 20:37:00,5.7584,5.75849,5.75629,5.75792,14000000.0
2009-04-20 20:38:00,5.75915,5.76,5.75798,5.76,13000000.0
2009-04-20 20:39:00,5.75828,5.75968,5.75771,5.75968,18000000.0
2009-04-20 20:40:00,5.75856,5.75933,5.75727,5.75727,14000000.0
2009-04-20 20:41:00,5.75715,5.75915,5.75615,5.75835,18000000.0
2009-04-20 20:42:00,5.75864,5.759,5.75717,5.75828,12000000.0
2009-04-20 20:43:00,5.75656,5.758,5.75638,5.75641,18000000.0
2009-04-20 20:44:00,5.75692,5.75798,5.75573,5.75656,18000000.0
2009-04-20 20:45:00,5.75739,5.75793,5.75647,5.75793,11000000.0
2009-04-20 20:46:00,5.75846,5.75846,5.75617,5.75617,18000000.0
2009-04-20 20:47:00,5.75845,5.75845,5.75521,5.75524,20000000.0
2009-04-20 20:48:00,5.75666,5.75706,5.75543,5.75576,17000000.0
2009-04-20 20:49:00,5.75616,5.75682,5.75491,5.75494,16000000.0
2009-04-20 20:50:00,5.75625,5.75625,5.75392,5.75496,8000000.0
2009-04-20 20:51:00,5.75556,5.75579,5.75459,5.75492,8000000.0
2009-04-20 20:52:00,5.75531,5.75685,5.75517,5.75566,12000000.0
2009-04-20 20:53:00,5.75727,5.75765,5.75634,5.75668,16000000.0
2009-04-20 20:54:00,5.75636,5.75832,5.75621,5.75621,15000000.0
2009-04-20 20:55:00,5.75647,5.75732,5.75551,5.75591,16000000.0
2009-04-20 20:56:00,5.75618,5.75653,5.75477,5.75531,7000000.0
2009-04-20 20:57:00,5.7552,5.757,5.75486,5.75621,14000000.0
2009-04-20 20:58:00,5.75615,5.75649,5.75543,5.75543,10000000.0
2009-04-20 20:59:00,5.75633,5.75819,5.75592,5.75806,11000000.0
2009-04-20 21:00:00,5.75834,5.75934,5.75594,5.75594,14000000.0
2009-04-20 21:01:00,5.75664,5.75804,5.75513,5.75761,12000000.0
2009-04-20 21:02:00,5.75886,5.75961,5.75752,5.75752,17000000.0
2009-04-20 21:03:00,5.75933,5.75938,5.75806,5.75806,11000000.0
2009-04-20 21:04:00,5.75832,5.75901,5.75616,5.75616,10000000.0
2009-04-20 21:05:00,5.75525,5.7566,5.75525,5.75628,8000000.0
2009-04-20 21:06:00,5.75704,5.75812,5.75667,5.75668,13000000.0
2009-04-20 21:07:00,5.75779,5.75795,5.75682,5.75767,14000000.0
2009-04-20 21:08:00,5.75644,5.75753,5.75622,5.75684,8000000.0
2009-04-20 21:09:00,5.75605,5.75714,5.75538,5.75707,13000000.0
2009-04-20 21:10:00,5.75679,5.75679,5.75473,5.75547,17000000.0
2009-04-20 21:11:00,5.75566,5.75609,5.75517,5.75548,15000000.0
2009-04-20 21:12:00,5.75521,5.75665,5.75492,5.75572,11000000.0
2009-04-20 21:13:00,5.75691,5.75706,5.75234,5.75234,12000000.0
2009-04-20 21:14:00,5.75232,5.75342,5.75226,5.75342,14000000.0
2009-04-20 21:15:00,5.7531,5.75392,5.75259,5.75266,13000000.0
2009-04-20 21:16:00,5.75393,5.75402,5.75195,5.75195,12000000.0
2009-04-20 21:17:00,5.75286,5.75333,5.75209,5.75239,16000000.0
2009-04-20 21:18:00,5.75305,5.75414,5.75265,5.75265,15000000.0
2009-04-20 21:19:00,5.7529,5.7533,5.75123,5.75123,15000000.0
2009-04-20 21:20:00,5.75258,5.75258,5.7503,5.7503,8000000.0
2009-04-20 21:21:00,5.75091,5.75183,5.75008,5.75139,17000000.0
2009-04-20 21:22:00,5.75075,5.75166,5.74975,5.75102,11000000.0
2009-04-20 21:23:00,5.75098,5.75277,5.75081,5.75244,23000000.0
2009-04-20 21:24:00,5.75401,5.75465,5.75214,5.75393,13000000.0
2009-04-20 21:25:00,5.75572,5.75579,5.75369,5.75495,15000000.0
2009-04-20 21:26:00,5.75491,5.75673,5.75491,5.75579,10000000.0
2009-04-20 21:27:00,5.7559,5.75613,5.75408,5.75579,10000000.0
2009-04-20 21:28:00,5.75521,5.756,5.7541,5.7541,13000000.0
2009-04-20 21:29:00,5.75566,5.75599,5.75475,5.75544,10000000.0
2009-04-20 21:30:00,5.75568,5.7562,5.75441,5.7555,16000000.0
2009-04-20 21:31:00,5.75388,5.75576,5.75388,5.7542,18000000.0
2009-04-20 21:32:00,5.75415,5.75523,5.75359,5.75433,15000000.0
2009-04-20 21:33:00,5.75567,5.75647,5.75415,5.75546,13000000.0
2009-04-20 21:34:00,5.75502,5.75625,5.75488,5.7556,9000000.0
2009-04-20 21:35:00,5.75662,5.7567,5.75503,5.75628,8000000.0
2009-04-20 21:36:00,5.75546,5.756,5.75493,5.75562,18000000.0
2009-04-20 21:37:00,5.7543,5.75624,5.7543,5.75622,22000000.0
2009-04-20 21:38:00,5.75539,5.75579,5.75487,5.75487,9000000.0
2009-04-20 21:39:00,5.75578,5.75675,5.75512,5.75635,11000000.0
2009-04-20 21:40:00,5.75687,5.75845,5.75607,5.75845,19000000.0
2009-04-20 21:41:00,5.75804,5.75917,5.75674,5.75819,12000000.0
2009-04-20 21:42:00,5.75784,5.7592,5.75707,5.75813,11000000.0
2009-04-20 21:43:00,5.75736,5.75805,5.75671,5.75671,14000000.0
2009-04-20 21:44:00,5.75798,5.75798,5.7568,5.75775,13000000.0
2009-04-20 21:45:00,5.75769,5.75772,5.75658,5.7575,12000000.0
2009-04-20 21:46:00,5.75664,5.75758,5.75553,5.75553,14000000.0
2009-04-20 21:47:00,5.75531,5.75655,5.75531,5.75624,17000000.0
2009-04-20 21:48:00,5.75547,5.75686,5.75528,5.75601,16000000.0
2009-04-20 21:49:00,5.75556,5.75643,5.75483,5.75526,14000000.0
2009-04-20 21:50:00,5.75629,5.75629,5.75431,5.75499,13000000.0
2009-04-20 21:51:00,5.75689,5.75764,5.75525,5.75736,14000000.0
2009-04-20 21:52:00,5.75719,5.75831,5.75658,5.75681,17000000.0
2009-04-20 21:53:00,5.75666,5.758,5.7548,5.75484,27000000.0
2009-04-20 21:54:00,5.7556,5.75657,5.75554,5.75576,10000000.0
2009-04-20 21:55:00,5.7554,5.75664,5.7554,5.75635,8000000.0
2009-04-20 21:56:00,5.75669,5.7575,5.75563,5.75685,16000000.0
2009-04-20 21:57:00,5.7565,5.7582,5.7562,5.7562,18000000.0
2009-04-20 21:58:00,5.75582,5.75804,5.75582,5.75748,18000000.0
2009-04-20 21:59:00,5.75735,5.75778,5.75616,5.75616,17000000.0
2009-04-20 22:00:00,5.75754,5.7587,5.75669,5.75856,9000000.0
2009-04-20 22:01:00,5.7591,5.75931,5.75807,5.75855,22000000.0
2009-04-20 22:02:00,5.7586,5.75933,5.75787,5.75888,11000000.0
2009-04-20 22:03:00,5.75845,5.75951,5.75776,5.75885,16000000.0
2009-04-20 22:04:00,5.75878,5.75943,5.75785,5.75891,12000000.0
2009-04-20 22:05:00,5.75775,5.75877,5.7576,5.7577,7000000.0
2009-04-20 22:06:00,5.75795,5.75862,5.75706,5.75812,15000000.0
2009-04-20 22:07:00,5.75737,5.75827,5.75737,5.75758,19000000.0
2009-04-20 22:08:00,5.75787,5.75815,5.75693,5.75758,11000000.0
2009-04-20 22:09:00,5.75742,5.75781,5.75595,5.75708,10000000.0
2009-04-20 22:10:00,5.75702,5.75702,5.75517,5.75642,10000000.0
2009-04-20 22:11:00,5.7565,5.75676,5.7547,5.7547,18000000.0
2009-04-20 22:12:00,5.75563,5.75753,5.75552,5.75753,11000000.0
2009-04-20 22:13:00,5.75784,5.75784,5.75617,5.75783,14000000.0
2009-04-20 22:14:00,5.75685,5.75742,5.75597,5.75742,24000000.0
2009-04-20 22:15:00,5.75657,5.75761,5.75647,5.75667,13000000.0
2009-04-20 22:16:00,5.75707,5.75791,5.75578,5.75578,13000000.0
2009-04-20 22:17:00,5.75671,5.75674,5.75627,5.75665,8000000.0
2009-04-20 22:18:00,5.75719,5.75719,5.7557,5.7557,13000000.0
2009-04-20 22:19:00,5.75603,5.75653,5.75539,5.75539,14000000.0
2009-04-20 22:20:00,5.75628,5.75691,5.75564,5.75579,21000000.0
2009-04-20 22:21:00,5.75616,5.75712,5.75559,5.75616,13000000.0
2009-04-20 22:22:00,5.75632,5.75726,5.756,5.75662,12000000.0
2009-04-20 22:23:00,5.75761,5.7578,5.75635,5.75727,18000000.0
2009-04-20 22:24:00,5.7581,5.7581,5.75629,5.75707,14000000.0
2009-04-20 22:25:00,5.75834,5.75834,5.75681,5.75681,13000000.0
2009-04-20 22:26:00,5.75742,5.7575,5.75611,5.75714,13000000.0
2009-04-20 22:27:00,5.75737,5.75864,5.75721,5.75775,16000000.0
2009-04-20 22:28:00,5.75766,5.75813,5.75699,5.75813,13000000.0
2009-04-20 22:29:00,5.75771,5.75863,5.75656,5.75744,21000000.0
2009-04-20 22:30:00,5.75797,5.7582,5.75647,5.7582,17000000.0
2009-04-20 22:31:00,5.75749,5.75778,5.75656,5.75675,10000000.0
2009-04-20 22:32:00,5.75794,5.75888,5.75766,5.75766,13000000.0
2009-04-20 22:33:00,5.75926,5.75926,5.75758,5.75802,13000000.0
2009-04-20 22:34:00,5.75839,5.75922,5.75773,5.75891,13000000.0
2009-04-20 22:35:00,5.75764,5.75856,5.75694,5.75777,19000000.0
2009-04-20 22:36:00,5.75762,5.75842,5.75762,5.75838,14000000.0
2009-04-20 22:37:00,5.7589,5.75941,5.75772,5.75941,17000000.0
2009-04-20 22:38:00,5.76044,5.76044,5.75767,5.75851,9000000.0
2009-04-20 22:39:00,5.7585,5.75955,5.75786,5.75851,20000000.0
2009-04-20 22:40:00,5.75888,5.75962,5.75827,5.75854,13000000.0
2009-04-20 22:41:00,5.75855,5.75986,5.75769,5.75863,13000000.0
2009-04-20 22:42:00,5.75875,5.75968,5.75808,5.75808,10000000.0
2009-04-20 22:43:00,5.75945,5.75945,5.75811,5.75881,15000000.0
2009-04-20 22:44:00,5.7588,5.75951,5.75794,5.75906,16000000.0
2009-04-20 22:45:00,5.75861,5.75945,5.75793,5.7581,14000000.0
2009-04-20 22:46:00,5.75803,5.75922,5.75731,5.75909,12000000.0
2009-04-20 22:47:00,5.75802,5.7591,5.75763,5.75882,7000000.0
2009-04-20 22:48:00,5.75903,5.75933,5.75827,5.75846,16000000.0
2009-04-20 22:49:00,5.75769,5.7587,5.75744,5.75804,10000000.0
2009-04-20 22:50:00,5.75771,5.75833,5.75713,5.75811,15000000.0
2009-04-20 22:51:00,5.75776,5.75872,5.75732,5.75735,17000000.0
2009-04-20 22:52:00,5.75785,5.75821,5.75733,5.75804,10000000.0
2009-04-20 22:53:00,5.75806,5.7589,5.75658,5.75727,20000000.0
2009-04-20 22:54:00,5.75748,5.75791,5.7568,5.7568,10000000.0
2009-04-20 22:55:00,5.75819,5.75819,5.75691,5.75753,12000000.0
2009-04-20 22:56:00,5.75761,5.7583,5.75674,5.75828,9000000.0
2009-04-20 22:57:00,5.75803,5.75847,5.75708,5.75774,18000000.0
2009-04-20 22:58:00,5.75768,5.75775,5.75755,5.75775,13000000.0
2009-04-20 22:59:00,5.75831,5.75831,5.75726,5.75773,10000000.0
2009-04-20 23:00:00,5.75845,5.75937,5.75763,5.75855,17000000.0
2009-04-20 23:01:00,5.75843,5.7591,5.75763,5.75896,13000000.0
2009-04-20 23:02:00,5.75877,5.75877,5.75769,5.75857,7000000.0
2009-04-20 23:03:00,5.75816,5.75886,5.75742,5.7586,16000000.0
2009-04-20 23:04:00,5.75907,5.75952,5.75797,5.75877,12000000.0
2009-04-20 23:05:00,5.75968,5.75968,5.75834,5.75881,11000000.0
2009-04-20 23:06:00,5.75859,5.75952,5.75781,5.75952,11000000.0
2009-04-20 23:07:00,5.75913,5.7598,5.75807,5.75915,13000000.0
2009-04-20 23:08:00,5.7588,5.75944,5.75786,5.75827,20000000.0
2009-04-20 23:09:00,5.75857,5.75901,5.75792,5.75854,16000000.0
2009-04-20 23:10:00,5.75952,5.75969,5.75868,5.7591,16000000.0
2009-04-20 23:11:00,5.75913,5.75981,5.75814,5.75944,10000000.0
2009-04-20 23:12:00,5.75884,5.76037,5.75884,5.75979,12000000.0
2009-04-20 23:13:00,5.75994,5.76038,5.75939,5.75939,16000000.0
2009-04-20 23:14:00,5.76004,5.76075,5.75992,5.75992,9000000.0
2009-04-20 23:15:00,5.75989,5.76074,5.75952,5.75952,9000000.0
2009-04-20 23:16:00,5.76039,5.76095,5.75924,5.76011,18000000.0
2009-04-20 23:17:00,5.76041,5.76103,5.76004,5.76071,8000000.0
2009-04-20 23:18:00,5.76139,5.76139,5.75988,5.76072,10000000.0
2009-04-20 23:19:00,5.76149,5.76149,5.76006,5.76083,9000000.0
2009-04-20 23:20:00,5.76081,5.76157,5.76019,5.76077,17000000.0
2009-04-20 23:21:00,5.76108,5.76135,5.76057,5.76121,11000000.0
2009-04-20 23:22:00,5.7612,5.76131,5.76035,5.76131,12000000.0
2009-04-20 23:23:00,5.76128,5.76128,5.75979,5.76088,12000000.0
2009-04-20 23:24:00,5.76077,5.76144,5.75976,5.76032,12000000.0
2009-04-20 23:25:00,5.76113,5.76113,5.75963,5.76045,9000000.0
2009-04-20 23:26:00,5.76048,5.76055,5.76035,5.76035,14000000.0
2009-04-20 23:27:00,5.76173,5.76177,5.76047,5.76111,17000000.0
2009-04-20 23:28:00,5.76158,5.76158,5.76081,5.76085,15000000.0
2009-04-20 23:29:00,5.76108,5.76187,5.76051,5.76102,11000000.0
2009-04-20 23:30:00,5.76219,5.7628,5.76121,5.76143,14000000.0
2009-04-20 23:31:00,5.76142,5.76142,5.76108,5.76118,7000000.0
2009-04-20 23:32:00,5.76027,5.76237,5.76027,5.76177,15000000.0
2009-04-20 23:33:00,5.76311,5.76311,5.76147,5.76154,7000000.0
2009-04-20 23:34:00,5.76285,5.76285,5.7606,5.7606,10000000.0
2009-04-20 23:35:00,5.761,5.76147,5.76008,5.76032,12000000.0
2009-04-20 23:36:00,5.76002,5.76063,5.75934,5.75952,10000000.0
2009-04-20 23:37:00,5.76057,5.76057,5.75966,5.75966,14000000.0
2009-04-20 23:38:00,5.75886,5.76025,5.75805,5.75953,17000000.0
2009-04-20 23:39:00,5.75844,5.75935,5.75844,5.75935,9000000.0
2009-04-20 23:40:00,5.75911,5.75987,5.75803,5.75956,12000000.0
2009-04-20 23:41:00,5.75844,5.75965,5.7582,5.75965,9000000.0
2009-04-20 23:42:00,5.75876,5.75934,5.75773,5.75834,15000000.0
2009-04-20 23:43:00,5.75894,5.75897,5.7567,5.75818,13000000.0
2009-04-20 23:44:00,5.75796,5.75826,5.7571,5.75813,8000000.0
2009-04-20 23:45:00,5.7572,5.75853,5.75704,5.75711,12000000.0
2009-04-20 23:46:00,5.75787,5.75896,5.75756,5.75803,20000000.0
2009-04-20 23:47:00,5.75843,5.75881,5.75764,5.75811,19000000.0
2009-04-20 23:48:00,5.75766,5.75871,5.7571,5.7571,14000000.0
2009-04-20 23:49:00,5.75833,5.75897,5.7574,5.75816,12000000.0
2009-04-20 23:50:00,5.75739,5.75893,5.75728,5.7589,10000000.0
2009-04-20 23:51:00,5.75885,5.75945,5.75779,5.75844,14000000.0
2009-04-20 23:52:00,5.75781,5.75921,5.75781,5.75889,13000000.0
2009-04-20 23:53:00,5.75914,5.75978,5.75829,5.7583,16000000.0
2009-04-20 23:54:00,5.75817,5.75874,5.75737,5.75773,13000000.0
2009-04-20 23:55:00,5.75775,5.75838,5.7568,5.75703,16000000.0
2009-04-20 23:56:00,5.75665,5.75854,5.75665,5.75667,12000000.0
2009-04-20 23:57:00,5.75794,5.75802,5.75623,5.7569,14000000.0
2009-04-20 23:58:00,5.75708,5.7577,5.75528,5.7558,16000000.0
2009-04-20 23:59:00,5.75718,5.75771,5.75546,5.75601,12000000.0
2009-04-21 00:00:00,5.7561,5.75675,5.75552,5.75581,17000000.0
2009-04-21 00:01:00,5.75592,5.75751,5.75588,5.7567,12000000.0
2009-04-21 00:02:00,5.7555,5.75616,5.7555,5.75616,11000000.0
2009-04-21 00:03:00,5.75648,5.75648,5.7553,5.7553,7000000.0
2009-04-21 00:04:00,5.75592,5.75698,5.75586,5.75589,16000000.0
2009-04-21 00:05:00,5.75699,5.75736,5.75549,5.75633,17000000.0
2009-04-21 00:06:00,5.75637,5.75767,5.75622,5.75676,10000000.0
2009-04-21 00:07:00,5.75699,5.75756,5.75624,5.7567,19000000.0
2009-04-21 00:08:00,5.75686,5.7573,5.75618,5.75618,9000000.0
2009-04-21 00:09:00,5.75802,5.75802,5.75603,5.75603,19000000.0
2009-04-21 00:10:00,5.75673,5.7572,5.75598,5.75641,16000000.0
2009-04-21 00:11:00,5.75681,5.75681,5.75632,5.75657,9000000.0
2009-04-21 00:12:00,5.75731,5.75814,5.75698,5.75799,11000000.0
2009-04-21 00:13:00,5.75765,5.75793,5.75677,5.75688,8000000.0
2009-04-21 00:14:00,5.75736,5.75833,5.75664,5.75833,9000000.0
2009-04-21 00:15:00,5.75739,5.75823,5.75692,5.75696,15000000.0
2009-04-21 00:16:00,5.7569,5.75777,5.75653,5.75739,18000000.0
2009-04-21 00:17:00,5.75798,5.7581,5.75699,5.75709,21000000.0
2009-04-21 00:18:00,5.75703,5.75801,5.75659,5.75801,16000000.0
2009-04-21 00:19:00,5.75648,5.75725,5.75591,5.75672,12000000.0
2009-04-21 00:20:00,5.75702,5.75746,5.75641,5.75641,13000000.0
2009-04-21 00:21:00,5.75657,5.75658,5.75537,5.75621,13000000.0
2009-04-21 00:22:00,5.75577,5.75663,5.75577,5.7559,13000000.0
2009-04-21 00:23:00,5.75696,5.75696,5.75558,5.7557,11000000.0
2009-04-21 00:24:00,5.75627,5.75627,5.75522,5.75619,10000000.0
2009-04-21 00:25:00,5.75588,5.75647,5.75463,5.75569,16000000.0
2009-04-21 00:26:00,5.75613,5.75668,5.7555,5.7555,13000000.0
2009-04-21 00:27:00,5.75584,5.75589,5.75541,5.75541,16000000.0
2009-04-21 00:28:00,5.75579,5.75633,5.75535,5.75574,13000000.0
2009-04-21 00:29:00,5.75473,5.75658,5.75473,5.75655,10000000.0
2009-04-21 00:30:00,5.75535,5.75708,5.75531,5.75607,15000000.0
2009-04-21 00:31:00,5.75617,5.75701,5.75535,5.75564,18000000.0
2009-04-21 00:32:00,5.75639,5.75687,5.75543,5.75595,14000000.0
2009-04-21 00:33:00,5.75545,5.75658,5.75488,5.75569,13000000.0
2009-04-21 00:34:00,5.75641,5.75646,5.755,5.75533,11000000.0
2009-04-21 00:35:00,5.75606,5.75667,5.75526,5.7559,13000000.0
2009-04-21 00:36:00,5.75659,5.7567,5.75503,5.75571,12000000.0
2009-04-21 00:37:00,5.75561,5.75666,5.75506,5.75565,10000000.0
2009-04-21 00:38:00,5.75577,5.75814,5.7557,5.75814,11000000.0
2009-04-21 00:39:00,5.75686,5.75798,5.75656,5.75667,16000000.0
2009-04-21 00:40:00,5.75707,5.7576,5.75633,5.75637,10000000.0
2009-04-21 00:41:00,5.75761,5.75799,5.75676,5.75755,15000000.0
2009-04-21 00:42:00,5.7573,5.75767,5.75681,5.75725,10000000.0
2009-04-21 00:43:00,5.75701,5.75786,5.75664,5.75734,8000000.0
2009-04-21 00:44:00,5.75793,5.75793,5.75626,5.75676,7000000.0
2009-04-21 00:45:00,5.75775,5.75775,5.75543,5.75674,10000000.0
2009-04-21 00:46:00,5.75601,5.75677,5.75513,5.75622,18000000.0
2009-04-21 00:47:00,5.75648,5.75648,5.75559,5.75575,18000000.0
2009-04-21 00:48:00,5.75684,5.75684,5.75551,5.7558,15000000.0
2009-04-21 00:49:00,5.75677,5.75682,5.75504,5.75555,19000000.0
2009-04-21 00:50:00,5.75589,5.75589,5.75506,5.75548,15000000.0
2009-04-21 00:51:00,5.75644,5.75645,5.75469,5.75621,12000000.0
2009-04-21 00:52:00,5.7555,5.75661,5.755,5.755,15000000.0
2009-04-21 00:53:00,5.7559,5.75642,5.75545,5.75623,9000000.0
2009-04-21 00:54:00,5.75641,5.7571,5.75568,5.75568,17000000.0
2009-04-21 00:55:00,5.75603,5.75657,5.75532,5.75532,11000000.0
2009-04-21 00:56:00,5.75528,5.75745,5.75512,5.7553,23000000.0
2009-04-21 00:57:00,5.75705,5.75705,5.75531,5.75654,11000000.0
2009-04-21 00:58:00,5.7567,5.75693,5.75567,5.75567,11000000.0
2009-04-21 00:59:00,5.75612,5.75658,5.75582,5.75582,11000000.0
2009-04-21 01:00:00,5.75609,5.75674,5.75527,5.75606,14000000.0
2009-04-21 01:01:00,5.75594,5.75721,5.75574,5.75595,9000000.0
2009-04-21 01:02:00,5.75605,5.75616,5.75423,5.75535,13000000.0
2009-04-21 01:03:00,5.75539,5.75588,5.75409,5.75409,18000000.0
2009-04-21 01:04:00,5.75434,5.75564,5.75434,5.75489,11000000.0
2009-04-21 01:05:00,5.75517,5.75566,5.75431,5.75431,13000000.0
2009-04-21 01:06:00,5.75531,5.75544,5.7543,5.75525,9000000.0
2009-04-21 01:07:00,5.75423,5.75482,5.7533,5.7533,15000000.0
2009-04-21 01:08:00,5.75324,5.75475,5.75275,5.75301,15000000.0
2009-04-21 01:09:00,5.75294,5.7537,5.75224,5.7537,14000000.0
2009-04-21 01:10:00,5.75294,5.75386,5.7523,5.75376,13000000.0
2009-04-21 01:11:00,5.7537,5.75483,5.7537,5.75446,7000000.0
2009-04-21 01:12:00,5.75447,5.75621,5.75447,5.75466,17000000.0
2009-04-21 01:13:00,5.75504,5.75583,5.75446,5.75462,18000000.0
2009-04-21 01:14:00,5.755,5.75578,5.75329,5.75428,14000000.0
2009-04-21 01:15:00,5.75472,5.7551,5.75368,5.75382,10000000.0
2009-04-21 01:16:00,5.7542,5.75541,5.75387,5.7543,18000000.0
2009-04-21 01:17:00,5.75553,5.75682,5.75462,5.75622,16000000.0
2009-04-21 01:18:00,5.75607,5.75663,5.75518,5.75607,13000000.0
2009-04-21 01:19:00,5.75608,5.75615,5.75511,5.75556,12000000.0
2009-04-21 01:20:00,5.75538,5.75599,5.75458,5.75508,15000000.0
2009-04-21 01:21:00,5.75501,5.75501,5.75471,5.75493,14000000.0
2009-04-21 01:22:00,5.75504,5.75512,5.75485,5.75505,13000000.0
2009-04-21 01:23:00,5.75495,5.75568,5.75453,5.75568,14000000.0
2009-04-21 01:24:00,5.75508,5.75626,5.75439,5.75479,15000000.0
2009-04-21 01:25:00,5.7562,5.75692,5.75558,5.75561,17000000.0
2009-04-21 01:26:00,5.75636,5.75715,5.75594,5.75674,14000000.0
2009-04-21 01:27:00,5.75707,5.75724,5.75606,5.75667,13000000.0
2009-04-21 01:28:00,5.75551,5.75629,5.7545,5.75616,9000000.0
2009-04-21 01:29:00,5.75625,5.75772,5.75579,5.75772,11000000.0
2009-04-21 01:30:00,5.75679,5.75739,5.7551,5.75662,20000000.0
2009-04-21 01:31:00,5.75565,5.75618,5.75477,5.75568,9000000.0
2009-04-21 01:32:00,5.75663,5.75677,5.75575,5.75643,7000000.0
2009-04-21 01:33:00,5.7566,5.75707,5.75555,5.75609,13000000.0
2009-04-21 01:34:00,5.75682,5.75682,5.75581,5.75632,10000000.0
2009-04-21 01:35:00,5.75687,5.75687,5.75531,5.75544,17000000.0
2009-04-21 01:36:00,5.75597,5.75605,5.75585,5.75605,16000000.0
2009-04-21 01:37:00,5.75586,5.75658,5.75521,5.75612,13000000.0
2009-04-21 01:38:00,5.75635,5.75635,5.75615,5.75615,15000000.0
2009-04-21 01:39:00,5.75722,5.75745,5.75614,5.75745,13000000.0
2009-04-21 01:40:00,5.75639,5.75846,5.75603,5.75846,14000000.0
2009-04-21 01:41:00,5.75709,5.7594,5.75709,5.75796,12000000.0
2009-04-21 01:42:00,5.75802,5.759,5.75699,5.75711,14000000.0
2009-04-21 01:43:00,5.75798,5.75798,5.75646,5.75731,18000000.0
2009-04-21 01:44:00,5.75658,5.75835,5.75658,5.75835,12000000.0
2009-04-21 01:45:00,5.7582,5.7584,5.7561,5.75667,19000000.0
2009-04-21 01:46:00,5.75779,5.75779,5.7564,5.75676,15000000.0
2009-04-21 01:47:00,5.75804,5.75804,5.75704,5.75744,10000000.0
2009-04-21 01:48:00,5.75864,5.76028,5.75719,5.75959,14000000.0
2009-04-21 01:49:00,5.75869,5.7606,5.75852,5.75919,16000000.0
2009-04-21 01:50:00,5.75977,5.76072,5.75914,5.75936,18000000.0
2009-04-21 01:51:00,5.75998,5.76089,5.75955,5.75993,16000000.0
2009-04-21 01:52:00,5.76038,5.76073,5.75966,5.76055,10000000.0
2009-04-21 01:53:00,5.76112,5.76112,5.76006,5.76088,15000000.0
2009-04-21 01:54:00,5.76108,5.762,5.75983,5.76148,14000000.0
2009-04-21 01:55:00,5.76166,5.76573,5.76166,5.76573,14000000.0
2009-04-21 01:56:00,5.76522,5.76643,5.76461,5.76632,8000000.0
2009-04-21 01:57:00,5.76608,5.76652,5.76498,5.76554,10000000.0
2009-04-21 01:58:00,5.76798,5.76897,5.76666,5.76771,21000000.0
2009-04-21 01:59:00,5.76831,5.76857,5.76562,5.76562,16000000.0
2009-04-21 02:00:00,5.76508,5.7651,5.76489,5.76494,11000000.0
2009-04-21 02:01:00,5.76642,5.76642,5.76363,5.76418,11000000.0
2009-04-21 02:02:00,5.76431,5.76499,5.76302,5.76445,13000000.0
2009-04-21 02:03:00,5.76396,5.76475,5.76311,5.76475,8000000.0
2009-04-21 02:04:00,5.76335,5.7663,5.76335,5.76477,18000000.0
2009-04-21 02:05:00,5.76504,5.76587,5.75934,5.76431,14000000.0
2009-04-21 02:06:00,5.7646,5.76627,5.7646,5.76543,18000000.0
2009-04-21 02:07:00,5.76549,5.76549,5.76417,5.76495,12000000.0
2009-04-21 02:08:00,5.76498,5.76537,5.7639,5.7639,12000000.0
2009-04-21 02:09:00,5.7649,5.7649,5.76232,5.76287,11000000.0
2009-04-21 02:10:00,5.76388,5.76484,5.76324,5.76468,10000000.0
2009-04-21 02:11:00,5.76564,5.76584,5.76448,5.7655,16000000.0
2009-04-21 02:12:00,5.76575,5.76639,5.76447,5.76533,17000000.0
2009-04-21 02:13:00,5.76496,5.76588,5.76467,5.76579,9000000.0
2009-04-21 02:14:00,5.76484,5.76654,5.76461,5.76461,16000000.0
2009-04-21 02:15:00,5.76543,5.76685,5.7654,5.7661,15000000.0
2009-04-21 02:16:00,5.76637,5.76891,5.76637,5.76733,16000000.0
2009-04-21 02:17:00,5.76947,5.76947,5.76747,5.76747,14000000.0
2009-04-21 02:18:00,5.76904,5.76975,5.76778,5.76959,16000000.0
2009-04-21 02:19:00,5.76904,5.76914,5.76779,5.7686,11000000.0
2009-04-21 02:20:00,5.7679,5.76833,5.76657,5.76708,10000000.0
2009-04-21 02:21:00,5.76773,5.76773,5.76618,5.7662,18000000.0
2009-04-21 02:22:00,5.76533,5.76656,5.76413,5.7659,15000000.0
2009-04-21 02:23:00,5.76515,5.7674,5.76491,5.76701,16000000.0
2009-04-21 02:24:00,5.76861,5.76902,5.76717,5.76766,12000000.0
2009-04-21 02:25:00,5.76822,5.76888,5.76703,5.76811,18000000.0
2009-04-21 02:26:00,5.76725,5.76787,5.76542,5.76542,8000000.0
2009-04-21 02:27:00,5.76607,5.76607,5.76506,5.7657,12000000.0
2009-04-21 02:28:00,5.76635,5.76635,5.76451,5.7653,15000000.0
2009-04-21 02:29:00,5.76526,5.7661,5.76444,5.76485,15000000.0
2009-04-21 02:30:00,5.76666,5.76666,5.76493,5.76556,19000000.0
2009-04-21 02:31:00,5.76504,5.76534,5.76367,5.76443,13000000.0
2009-04-21 02:32:00,5.76437,5.76572,5.76378,5.76572,17000000.0
2009-04-21 02:33:00,5.76501,5.7665,5.76501,5.7665,10000000.0
2009-04-21 02:34:00,5.76587,5.76596,5.7641,5.7641,11000000.0
2009-04-21 02:35:00,5.76298,5.76463,5.76287,5.76387,14000000.0
2009-04-21 02:36:00,5.76226,5.76318,5.76044,5.76105,13000000.0
2009-04-21 02:37:00,5.76136,5.76208,5.76079,5.76194,9000000.0
2009-04-21 02:38:00,5.76243,5.76243,5.761,5.761,12000000.0
2009-04-21 02:39:00,5.76089,5.76161,5.76016,5.76069,11000000.0
2009-04-21 02:40:00,5.76022,5.76148,5.75756,5.75761,19000000.0
2009-04-21 02:41:00,5.75862,5.75993,5.75778,5.75823,12000000.0
2009-04-21 02:42:00,5.75968,5.76113,5.75935,5.76082,11000000.0
2009-04-21 02:43:00,5.76213,5.76239,5.76067,5.76123,12000000.0
2009-04-21 02:44:00,5.76234,5.76281,5.76086,5.76204,9000000.0
2009-04-21 02:45:00,5.76122,5.76212,5.75957,5.76108,13000000.0
2009-04-21 02:46:00,5.76121,5.76158,5.75935,5.76116,11000000.0
2009-04-21 02:47:00,5.76118,5.76163,5.75979,5.76009,10000000.0
2009-04-21 02:48:00,5.76018,5.76094,5.75927,5.76002,11000000.0
2009-04-21 02:49:00,5.76039,5.76123,5.75976,5.76018,10000000.0
2009-04-21 02:50:00,5.76043,5.76211,5.76043,5.76188,17000000.0
2009-04-21 02:51:00,5.76114,5.76141,5.76021,5.76114,15000000.0
2009-04-21 02:52:00,5.76091,5.76132,5.75965,5.76121,13000000.0
2009-04-21 02:53:00,5.76059,5.76126,5.75949,5.76033,12000000.0
2009-04-21 02:54:00,5.7594,5.76012,5.75874,5.75971,13000000.0
2009-04-21 02:55:00,5.75929,5.76271,5.75929,5.76221,13000000.0
2009-04-21 02:56:00,5.76251,5.76407,5.76177,5.76198,13000000.0
2009-04-21 02:57:00,5.76272,5.76317,5.7623,5.76285,10000000.0
2009-04-21 02:58:00,5.76277,5.76376,5.76231,5.76231,15000000.0
2009-04-21 02:59:00,5.7627,5.7633,5.76082,5.76246,12000000.0
2009-04-21 03:00:00,5.76252,5.76252,5.76011,5.76056,17000000.0
2009-04-21 03:01:00,5.7604,5.7638,5.7604,5.76296,9000000.0
2009-04-21 03:02:00,5.76303,5.76553,5.76246,5.76389,15000000.0
2009-04-21 03:03:00,5.76511,5.76572,5.76239,5.76239,14000000.0
2009-04-21 03:04:00,5.76221,5.76377,5.76127,5.76172,11000000.0
2009-04-21 03:05:00,5.76017,5.76162,5.75898,5.75957,12000000.0
2009-04-21 03:06:00,5.75995,5.76066,5.75861,5.75981,12000000.0
2009-04-21 03:07:00,5.75847,5.75982,5.75719,5.75834,18000000.0
2009-04-21 03:08:00,5.75633,5.75813,5.75633,5.75722,9000000.0
2009-04-21 03:09:00,5.75613,5.75653,5.7545,5.75551,9000000.0
2009-04-21 03:10:00,5.75537,5.75579,5.75391,5.75475,11000000.0
2009-04-21 03:11:00,5.75341,5.75423,5.75027,5.75099,16000000.0
2009-04-21 03:12:00,5.75153,5.75256,5.75095,5.75116,8000000.0
2009-04-21 03:13:00,5.75189,5.75285,5.75087,5.75208,12000000.0
2009-04-21 03:14:00,5.7511,5.75299,5.75101,5.75196,16000000.0
2009-04-21 03:15:00,5.7522,5.75235,5.75055,5.75136,10000000.0
2009-04-21 03:16:00,5.75161,5.75504,5.75161,5.75409,16000000.0
2009-04-21 03:17:00,5.75472,5.75472,5.75236,5.75345,16000000.0
2009-04-21 03:18:00,5.75312,5.75461,5.75312,5.75381,9000000.0
2009-04-21 03:19:00,5.75425,5.7556,5.75378,5.7552,10000000.0
2009-04-21 03:20:00,5.75623,5.75623,5.75212,5.75365,20000000.0
2009-04-21 03:21:00,5.75394,5.75593,5.75333,5.75495,18000000.0
2009-04-21 03:22:00,5.75511,5.75561,5.7543,5.75504,15000000.0
2009-04-21 03:23:00,5.75582,5.75612,5.75425,5.75563,15000000.0
2009-04-21 03:24:00,5.75644,5.75644,5.75436,5.75582,12000000.0
2009-04-21 03:25:00,5.75413,5.75495,5.7534,5.75386,15000000.0
2009-04-21 03:26:00,5.75346,5.75562,5.7533,5.75471,19000000.0
2009-04-21 03:27:00,5.75479,5.7562,5.7545,5.75542,8000000.0
2009-04-21 03:28:00,5.75539,5.75597,5.75424,5.75424,13000000.0
2009-04-21 03:29:00,5.75545,5.7569,5.75473,5.7569,9000000.0
2009-04-21 03:30:00,5.75657,5.7573,5.75573,5.75642,17000000.0
2009-04-21 03:31:00,5.75688,5.75783,5.75636,5.75678,7000000.0
2009-04-21 03:32:00,5.75695,5.75731,5.75528,5.75535,15000000.0
2009-04-21 03:33:00,5.75534,5.7568,5.75481,5.75589,14000000.0
2009-04-21 03:34:00,5.7561,5.75768,5.75575,5.75701,13000000.0
2009-04-21 03:35:00,5.75633,5.75692,5.75522,5.75522,9000000.0
2009-04-21 03:36:00,5.75617,5.75617,5.75412,5.75418,13000000.0
2009-04-21 03:37:00,5.75395,5.75577,5.75395,5.75516,13000000.0
2009-04-21 03:38:00,5.75542,5.75707,5.75499,5.75577,14000000.0
2009-04-21 03:39:00,5.75622,5.75651,5.75478,5.75478,11000000.0
2009-04-21 03:40:00,5.75473,5.75604,5.75393,5.75454,12000000.0
2009-04-21 03:41:00,5.7543,5.7559,5.7543,5.75456,19000000.0
2009-04-21 03:42:00,5.75647,5.75733,5.75532,5.75733,10000000.0
2009-04-21 03:43:00,5.75626,5.75862,5.75626,5.75772,12000000.0
2009-04-21 03:44:00,5.75833,5.76023,5.75822,5.76021,12000000.0
2009-04-21 03:45:00,5.7594,5.75949,5.75771,5.75771,14000000.0
2009-04-21 03:46:00,5.75816,5.75862,5.75742,5.75749,13000000.0
2009-04-21 03:47:00,5.75737,5.75843,5.75737,5.75801,9000000.0
2009-04-21 03:48:00,5.75818,5.7585,5.75774,5.75816,8000000.0
2009-04-21 03:49:00,5.75838,5.75845,5.75716,5.75834,19000000.0
2009-04-21 03:50:00,5.75831,5.75901,5.75709,5.75897,12000000.0
2009-04-21 03:51:00,5.75921,5.75921,5.75791,5.75837,15000000.0
2009-04-21 03:52:00,5.75835,5.75835,5.75689,5.7573,11000000.0
2009-04-21 03:53:00,5.75794,5.75794,5.75572,5.75605,12000000.0
2009-04-21 03:54:00,5.75629,5.75763,5.75585,5.75632,12000000.0
2009-04-21 03:55:00,5.75663,5.75821,5.75663,5.75719,12000000.0
2009-04-21 03:56:00,5.75754,5.75944,5.75668,5.75916,14000000.0
2009-04-21 03:57:00,5.75833,5.75938,5.75807,5.75931,15000000.0
2009-04-21 03:58:00,5.75879,5.759,5.75696,5.75763,12000000.0
2009-04-21 03:59:00,5.75722,5.75943,5.75668,5.75916,17000000.0
2009-04-21 04:00:00,5.76001,5.76028,5.75834,5.76028,14000000.0
2009-04-21 04:01:00,5.76024,5.76024,5.75888,5.75993,13000000.0
2009-04-21 04:02:00,5.75942,5.76002,5.75852,5.75965,16000000.0
2009-04-21 04:03:00,5.75973,5.76034,5.75837,5.7593,14000000.0
2009-04-21 04:04:00,5.75818,5.75923,5.75675,5.75738,19000000.0
2009-04-21 04:05:00,5.75707,5.75766,5.75637,5.75684,12000000.0
2009-04-21 04:06:00,5.758,5.75883,5.75701,5.7574,18000000.0
2009-04-21 04:07:00,5.75835,5.75867,5.75709,5.75709,16000000.0
2009-04-21 04:08:00,5.75788,5.75846,5.75687,5.75846,8000000.0
2009-04-21 04:09:00,5.75692,5.75836,5.75692,5.75822,13000000.0
2009-04-21 04:10:00,5.75755,5.75908,5.75704,5.75882,14000000.0
2009-04-21 04:11:00,5.75867,5.75935,5.758,5.75879,18000000.0
2009-04-21 04:12:00,5.7579,5.75855,5.75737,5.75741,10000000.0
2009-04-21 04:13:00,5.75817,5.75925,5.75769,5.75824,14000000.0
2009-04-21 04:14:00,5.75785,5.75944,5.75769,5.75774,20000000.0
2009-04-21 04:15:00,5.7596,5.7596,5.75766,5.75837,14000000.0
2009-04-21 04:16:00,5.7581,5.7581,5.75595,5.75595,15000000.0
2009-04-21 04:17:00,5.75653,5.75761,5.7557,5.75591,22000000.0
2009-04-21 04:18:00,5.75792,5.75792,5.75644,5.75694,17000000.0
2009-04-21 04:19:00,5.75646,5.7577,5.756,5.7577,12000000.0
2009-04-21 04:20:00,5.75695,5.75772,5.7564,5.75723,17000000.0
2009-04-21 04:21:00,5.75591,5.75693,5.75555,5.75655,13000000.0
2009-04-21 04:22:00,5.75625,5.75758,5.75588,5.75659,14000000.0
2009-04-21 04:23:00,5.75687,5.75738,5.75602,5.7566,9000000.0
2009-04-21 04:24:00,5.75743,5.75765,5.75516,5.75553,9000000.0
2009-04-21 04:25:00,5.75655,5.75756,5.75585,5.75635,13000000.0
2009-04-21 04:26:00,5.75752,5.75761,5.75571,5.75594,12000000.0
2009-04-21 04:27:00,5.75728,5.75792,5.75644,5.75656,16000000.0
2009-04-21 04:28:00,5.75797,5.758,5.75617,5.75691,11000000.0
2009-04-21 04:29:00,5.75804,5.75804,5.75636,5.7569,20000000.0
2009-04-21 04:30:00,5.75779,5.75794,5.75698,5.75751,16000000.0
2009-04-21 04:31:00,5.75707,5.75787,5.75664,5.75727,12000000.0
2009-04-21 04:32:00,5.75696,5.75753,5.7565,5.75677,11000000.0
2009-04-21 04:33:00,5.75659,5.75749,5.75613,5.75749,14000000.0
2009-04-21 04:34:00,5.75691,5.75866,5.7569,5.75712,11000000.0
2009-04-21 04:35:00,5.75671,5.75783,5.75514,5.75654,14000000.0
2009-04-21 04:36:00,5.75554,5.75652,5.75482,5.75578,11000000.0
2009-04-21 04:37:00,5.75666,5.75717,5.75472,5.75496,15000000.0
2009-04-21 04:38:00,5.75501,5.75564,5.75468,5.75503,7000000.0
2009-04-21 04:39:00,5.75413,5.75533,5.75307,5.75324,19000000.0
2009-04-21 04:40:00,5.75276,5.75396,5.7519,5.75302,14000000.0
2009-04-21 04:41:00,5.75317,5.75393,5.75246,5.75292,12000000.0
2009-04-21 04:42:00,5.75211,5.75354,5.75188,5.75242,11000000.0
2009-04-21 04:43:00,5.75435,5.75504,5.75299,5.75334,15000000.0
2009-04-21 04:44:00,5.75333,5.75452,5.75304,5.7545,13000000.0
2009-04-21 04:45:00,5.75412,5.75478,5.75286,5.75286,19000000.0
2009-04-21 04:46:00,5.75388,5.75455,5.7527,5.75328,14000000.0
2009-04-21 04:47:00,5.75282,5.75357,5.75258,5.7532,7000000.0
2009-04-21 04:48:00,5.75352,5.75352,5.751,5.751,14000000.0
2009-04-21 04:49:00,5.75203,5.75239,5.7506,5.75107,12000000.0
2009-04-21 04:50:00,5.75221,5.75252,5.75162,5.75184,9000000.0
2009-04-21 04:51:00,5.75238,5.75271,5.7512,5.7512,16000000.0
2009-04-21 04:52:00,5.75189,5.75308,5.75121,5.75206,14000000.0
2009-04-21 04:53:00,5.75249,5.75337,5.7522,5.75321,12000000.0
2009-04-21 04:54:00,5.75247,5.75367,5.75242,5.75246,9000000.0
2009-04-21 04:55:00,5.75343,5.75343,5.75191,5.75331,19000000.0
2009-04-21 04:56:00,5.75181,5.7532,5.75174,5.75174,17000000.0
2009-04-21 04:57:00,5.75284,5.7534,5.75202,5.75319,15000000.0
2009-04-21 04:58:00,5.75245,5.75331,5.75216,5.75256,7000000.0
2009-04-21 04:59:00,5.75372,5.75372,5.75209,5.7527,10000000.0
2009-04-21 05:00:00,5.75419,5.75615,5.75261,5.75467,19000000.0
2009-04-21 05:01:00,5.75455,5.75468,5.75301,5.75321,8000000.0
2009-04-21 05:02:00,5.75404,5.7545,5.75321,5.75417,8000000.0
2009-04-21 05:03:00,5.75331,5.75404,5.75192,5.75192,13000000.0
2009-04-21 05:04:00,5.75222,5.75296,5.75119,5.75249,16000000.0
2009-04-21 05:05:00,5.75291,5.75384,5.75235,5.7532,17000000.0
2009-04-21 05:06:00,5.75298,5.75462,5.75298,5.75462,15000000.0
2009-04-21 05:07:00,5.75406,5.75479,5.7533,5.75455,9000000.0
2009-04-21 05:08:00,5.75398,5.75525,5.75345,5.75357,14000000.0
2009-04-21 05:09:00,5.75415,5.75439,5.75264,5.75293,15000000.0
2009-04-21 05:10:00,5.7541,5.75452,5.75282,5.75282,13000000.0
2009-04-21 05:11:00,5.75414,5.75444,5.75291,5.75444,13000000.0
2009-04-21 05:12:00,5.75363,5.7545,5.753,5.753,15000000.0
2009-04-21 05:13:00,5.75469,5.75469,5.7531,5.75411,14000000.0
2009-04-21 05:14:00,5.75387,5.75471,5.75355,5.75368,13000000.0
2009-04-21 05:15:00,5.75371,5.75452,5.75311,5.75415,15000000.0
2009-04-21 05:16:00,5.75458,5.75458,5.75286,5.75286,12000000.0
2009-04-21 05:17:00,5.75422,5.75422,5.75244,5.75272,13000000.0
2009-04-21 05:18:00,5.75253,5.75369,5.75127,5.75369,14000000.0
2009-04-21 05:19:00,5.75402,5.75413,5.75263,5.75328,9000000.0
2009-04-21 05:20:00,5.75289,5.75348,5.75188,5.75348,12000000.0
2009-04-21 05:21:00,5.7521,5.75332,5.75146,5.75326,9000000.0
2009-04-21 05:22:00,5.75328,5.75328,5.75054,5.75126,13000000.0
2009-04-21 05:23:00,5.75064,5.75082,5.74915,5.74948,9000000.0
2009-04-21 05:24:00,5.75005,5.75103,5.75005,5.75049,13000000.0
2009-04-21 05:25:00,5.75077,5.75177,5.75035,5.75083,10000000.0
2009-04-21 05:26:00,5.75138,5.75196,5.75045,5.75196,11000000.0
2009-04-21 05:27:00,5.75124,5.7523,5.75087,5.7513,20000000.0
2009-04-21 05:28:00,5.75153,5.75186,5.75,5.75,11000000.0
2009-04-21 05:29:00,5.75004,5.75144,5.75001,5.75144,8000000.0
2009-04-21 05:30:00,5.74998,5.75245,5.74968,5.75097,13000000.0
2009-04-21 05:31:00,5.75195,5.7536,5.75145,5.75149,12000000.0
2009-04-21 05:32:00,5.75236,5.75291,5.75121,5.75135,14000000.0
2009-04-21 05:33:00,5.75236,5.75258,5.75143,5.7522,10000000.0
2009-04-21 05:34:00,5.75159,5.75266,5.75144,5.75236,14000000.0
2009-04-21 05:35:00,5.75168,5.75177,5.75038,5.75082,16000000.0
2009-04-21 05:36:00,5.75124,5.75239,5.75124,5.75132,11000000.0
2009-04-21 05:37:00,5.75066,5.75156,5.74954,5.74974,14000000.0
2009-04-21 05:38:00,5.75011,5.75011,5.74868,5.74931,12000000.0
2009-04-21 05:39:00,5.75101,5.75101,5.74942,5.74956,16000000.0
2009-04-21 05:40:00,5.74933,5.75029,5.74925,5.74998,15000000.0
2009-04-21 05:41:00,5.75074,5.75085,5.74949,5.75024,11000000.0
2009-04-21 05:42:00,5.74982,5.75118,5.74934,5.75118,20000000.0
2009-04-21 05:43:00,5.7507,5.75214,5.75067,5.75114,13000000.0
2009-04-21 05:44:00,5.75114,5.75218,5.75003,5.75003,10000000.0
2009-04-21 05:45:00,5.74983,5.75134,5.74983,5.7508,9000000.0
2009-04-21 05:46:00,5.7506,5.75106,5.74976,5.75057,24000000.0
2009-04-21 05:47:00,5.75019,5.75124,5.74913,5.74995,16000000.0
2009-04-21 05:48:00,5.74997,5.75164,5.74948,5.75164,8000000.0
2009-04-21 05:49:00,5.75087,5.75452,5.75087,5.75452,7000000.0
2009-04-21 05:50:00,5.75273,5.75339,5.75231,5.75256,11000000.0
2009-04-21 05:51:00,5.75169,5.75293,5.75146,5.75146,18000000.0
2009-04-21 05:52:00,5.75277,5.75345,5.752,5.75289,9000000.0
2009-04-21 05:53:00,5.75288,5.75313,5.75143,5.75206,15000000.0
2009-04-21 05:54:00,5.7517,5.75274,5.75113,5.75113,14000000.0
2009-04-21 05:55:00,5.75179,5.75229,5.75044,5.75058,15000000.0
2009-04-21 05:56:00,5.75223,5.75223,5.75017,5.75032,23000000.0
2009-04-21 05:57:00,5.74956,5.75135,5.74903,5.74963,17000000.0
2009-04-21 05:58:00,5.74927,5.75097,5.74927,5.75097,11000000.0
2009-04-21 05:59:00,5.75143,5.75198,5.75025,5.75091,13000000.0
2009-04-21 06:00:00,5.75112,5.75332,5.74955,5.75046,18000000.0
2009-04-21 06:01:00,5.75087,5.75119,5.74984,5.75045,9000000.0
2009-04-21 06:02:00,5.75191,5.75191,5.75065,5.75111,16000000.0
2009-04-21 06:03:00,5.75196,5.75196,5.75044,5.75044,12000000.0
2009-04-21 06:04:00,5.7518,5.75225,5.75015,5.75091,17000000.0
2009-04-21 06:05:00,5.75093,5.75366,5.75093,5.75289,11000000.0
2009-04-21 06:06:00,5.75326,5.75326,5.75194,5.75226,14000000.0
2009-04-21 06:07:00,5.7518,5.753,5.75106,5.75149,13000000.0
2009-04-21 06:08:00,5.75112,5.75198,5.75094,5.75165,13000000.0
2009-04-21 06:09:00,5.75195,5.75213,5.75053,5.75213,11000000.0
2009-04-21 06:10:00,5.75211,5.75219,5.75132,5.75212,8000000.0
2009-04-21 06:11:00,5.75096,5.75226,5.75079,5.75161,17000000.0
2009-04-21 06:12:00,5.75147,5.75268,5.75134,5.75268,13000000.0
2009-04-21 06:13:00,5.75234,5.75332,5.75174,5.75182,13000000.0
2009-04-21 06:14:00,5.75309,5.75309,5.75197,5.75234,11000000.0
2009-04-21 06:15:00,5.75279,5.75287,5.75169,5.75233,16000000.0
2009-04-21 06:16:00,5.75345,5.75383,5.75248,5.75327,13000000.0
2009-04-21 06:17:00,5.75264,5.75413,5.75264,5.75329,18000000.0
2009-04-21 06:18:00,5.75451,5.75451,5.75264,5.75404,11000000.0
2009-04-21 06:19:00,5.75254,5.75415,5.75254,5.75415,7000000.0
2009-04-21 06:20:00,5.75428,5.75428,5.75299,5.7534,17000000.0
2009-04-21 06:21:00,5.75302,5.75366,5.75228,5.75257,13000000.0
2009-04-21 06:22:00,5.75205,5.75367,5.75205,5.75318,19000000.0
2009-04-21 06:23:00,5.75265,5.75285,5.75265,5.75277,19000000.0
2009-04-21 06:24:00,5.75383,5.75383,5.75192,5.75192,20000000.0
2009-04-21 06:25:00,5.75304,5.75305,5.75226,5.75305,8000000.0
2009-04-21 06:26:00,5.75227,5.7538,5.75227,5.75355,19000000.0
2009-04-21 06:27:00,5.75377,5.75395,5.75267,5.75329,12000000.0
2009-04-21 06:28:00,5.75318,5.75325,5.75305,5.75305,10000000.0
2009-04-21 06:29:00,5.75284,5.75431,5.75284,5.75357,10000000.0
2009-04-21 06:30:00,5.75357,5.75357,5.75268,5.75349,12000000.0
2009-04-21 06:31:00,5.75288,5.75407,5.75221,5.75334,15000000.0
2009-04-21 06:32:00,5.75305,5.75411,5.75248,5.75411,11000000.0
2009-04-21 06:33:00,5.75422,5.75457,5.7525,5.75334,13000000.0
2009-04-21 06:34:00,5.75307,5.75372,5.75262,5.75276,7000000.0
2009-04-21 06:35:00,5.75389,5.75404,5.7526,5.75281,11000000.0
2009-04-21 06:36:00,5.75261,5.75334,5.75221,5.75293,7000000.0
2009-04-21 06:37:00,5.75275,5.75317,5.75119,5.75248,9000000.0
2009-04-21 06:38:00,5.75278,5.75302,5.75036,5.7504,11000000.0
2009-04-21 06:39:00,5.75007,5.75067,5.74823,5.74843,14000000.0
2009-04-21 06:40:00,5.74706,5.74857,5.74697,5.74757,12000000.0
2009-04-21 06:41:00,5.74822,5.74906,5.74652,5.74737,17000000.0
2009-04-21 06:42:00,5.74736,5.74849,5.7468,5.74766,13000000.0
2009-04-21 06:43:00,5.74697,5.74784,5.74634,5.74634,11000000.0
2009-04-21 06:44:00,5.747,5.74867,5.74689,5.74751,15000000.0
2009-04-21 06:45:00,5.7476,5.74823,5.74674,5.74674,10000000.0
2009-04-21 06:46:00,5.7473,5.74798,5.74625,5.74711,14000000.0
2009-04-21 06:47:00,5.74612,5.74749,5.74612,5.74674,10000000.0
2009-04-21 06:48:00,5.74669,5.74886,5.74661,5.74694,13000000.0
2009-04-21 06:49:00,5.74719,5.74897,5.74719,5.74813,15000000.0
2009-04-21 06:50:00,5.74904,5.74905,5.74762,5.74824,16000000.0
2009-04-21 06:51:00,5.74916,5.74954,5.74737,5.74815,14000000.0
2009-04-21 06:52:00,5.74797,5.7483,5.74701,5.74701,10000000.0
2009-04-21 06:53:00,5.74806,5.74836,5.74716,5.74789,12000000.0
2009-04-21 06:54:00,5.74809,5.74827,5.74675,5.74722,14000000.0
2009-04-21 06:55:00,5.74719,5.74758,5.74596,5.74703,18000000.0
2009-04-21 06:56:00,5.74736,5.74818,5.74631,5.74707,19000000.0
2009-04-21 06:57:00,5.7493,5.7493,5.74772,5.74834,8000000.0
2009-04-21 06:58:00,5.74914,5.74938,5.74832,5.74934,10000000.0
2009-04-21 06:59:00,5.74874,5.74973,5.74662,5.74765,17000000.0
2009-04-21 07:00:00,5.74801,5.74826,5.7465,5.74691,11000000.0
2009-04-21 07:01:00,5.74882,5.7489,5.74712,5.74823,11000000.0
2009-04-21 07:02:00,5.74835,5.74892,5.7475,5.74877,13000000.0
2009-04-21 07:03:00,5.7477,5.74794,5.74663,5.74716,12000000.0
2009-04-21 07:04:00,5.747,5.74842,5.74664,5.74842,18000000.0
2009-04-21 07:05:00,5.74862,5.74912,5.74717,5.74849,12000000.0
2009-04-21 07:06:00,5.74857,5.74857,5.74674,5.74677,15000000.0
2009-04-21 07:07:00,5.74722,5.74815,5.74658,5.74658,11000000.0
2009-04-21 07:08:00,5.74676,5.74678,5.7451,5.74556,9000000.0
2009-04-21 07:09:00,5.74488,5.74644,5.74371,5.7439,15000000.0
2009-04-21 07:10:00,5.7454,5.74619,5.74375,5.74455,19000000.0
2009-04-21 07:11:00,5.74467,5.74634,5.74467,5.74547,9000000.0
2009-04-21 07:12:00,5.74567,5.74719,5.74567,5.74719,12000000.0
2009-04-21 07:13:00,5.74628,5.74721,5.74544,5.74586,19000000.0
2009-04-21 07:14:00,5.74662,5.74773,5.74629,5.74732,8000000.0
2009-04-21 07:15:00,5.74711,5.7484,5.74647,5.74783,16000000.0
2009-04-21 07:16:00,5.74778,5.74847,5.74713,5.74756,18000000.0
2009-04-21 07:17:00,5.74715,5.74762,5.7462,5.74703,22000000.0
2009-04-21 07:18:00,5.74697,5.74766,5.74654,5.74697,16000000.0
2009-04-21 07:19:00,5.74625,5.74746,5.74473,5.74473,17000000.0
2009-04-21 07:20:00,5.74491,5.74601,5.74416,5.7449,14000000.0
2009-04-21 07:21:00,5.74545,5.74623,5.74503,5.74519,16000000.0
2009-04-21 07:22:00,5.74613,5.74703,5.74554,5.74617,14000000.0
2009-04-21 07:23:00,5.74735,5.74838,5.74695,5.74784,17000000.0
2009-04-21 07:24:00,5.74836,5.74853,5.74728,5.74793,9000000.0
2009-04-21 07:25:00,5.7493,5.74983,5.74763,5.74951,13000000.0
2009-04-21 07:26:00,5.74933,5.74965,5.74826,5.74965,13000000.0
2009-04-21 07:27:00,5.74951,5.74951,5.74624,5.74668,7000000.0
2009-04-21 07:28:00,5.74726,5.74854,5.74697,5.74714,18000000.0
2009-04-21 07:29:00,5.74813,5.74885,5.74781,5.74812,8000000.0
2009-04-21 07:30:00,5.74845,5.74925,5.74744,5.74925,16000000.0
2009-04-21 07:31:00,5.74823,5.74965,5.74649,5.74965,15000000.0
2009-04-21 07:32:00,5.74926,5.74993,5.74645,5.74765,13000000.0
2009-04-21 07:33:00,5.74799,5.74939,5.74783,5.74834,8000000.0
2009-04-21 07:34:00,5.74736,5.74826,5.74704,5.74704,11000000.0
2009-04-21 07:35:00,5.74796,5.74796,5.74575,5.74717,16000000.0
2009-04-21 07:36:00,5.74654,5.74781,5.74648,5.74677,11000000.0
2009-04-21 07:37:00,5.74809,5.74839,5.74618,5.74727,17000000.0
2009-04-21 07:38:00,5.74753,5.74842,5.74711,5.74711,9000000.0
2009-04-21 07:39:00,5.74744,5.74872,5.74706,5.74816,12000000.0
2009-04-21 07:40:00,5.74769,5.74853,5.74714,5.74813,14000000.0
2009-04-21 07:41:00,5.74811,5.74903,5.74811,5.7482,14000000.0
2009-04-21 07:42:00,5.7481,5.7481,5.74587,5.74628,8000000.0
2009-04-21 07:43:00,5.74629,5.74735,5.74493,5.74537,15000000.0
2009-04-21 07:44:00,5.74425,5.74679,5.74425,5.7464,13000000.0
2009-04-21 07:45:00,5.74634,5.7479,5.74508,5.74603,19000000.0
2009-04-21 07:46:00,5.7475,5.74792,5.74677,5.74686,11000000.0
2009-04-21 07:47:00,5.7464,5.7477,5.74564,5.7465,16000000.0
2009-04-21 07:48:00,5.74622,5.74701,5.74565,5.74624,9000000.0
2009-04-21 07:49:00,5.74653,5.74785,5.74653,5.74665,11000000.0
2009-04-21 07:50:00,5.74831,5.74831,5.74727,5.74736,11000000.0
2009-04-21 07:51:00,5.74687,5.74841,5.74679,5.74805,13000000.0
2009-04-21 07:52:00,5.74858,5.74858,5.74644,5.74787,14000000.0
2009-04-21 07:53:00,5.74756,5.74765,5.74627,5.74765,10000000.0
2009-04-21 07:54:00,5.74703,5.74756,5.74609,5.74645,17000000.0
2009-04-21 07:55:00,5.74671,5.74722,5.74569,5.7467,10000000.0
2009-04-21 07:56:00,5.74718,5.74832,5.74631,5.74832,11000000.0
2009-04-21 07:57:00,5.74839,5.74916,5.74747,5.74825,11000000.0
2009-04-21 07:58:00,5.74817,5.74817,5.7454,5.747,24000000.0
2009-04-21 07:59:00,5.74646,5.74736,5.74559,5.74672,11000000.0
2009-04-21 08:00:00,5.74682,5.74804,5.74588,5.74797,14000000.0
2009-04-21 08:01:00,5.74763,5.74966,5.74763,5.7495,15000000.0
2009-04-21 08:02:00,5.74976,5.75203,5.74976,5.75135,16000000.0
2009-04-21 08:03:00,5.75167,5.75289,5.75155,5.75168,10000000.0
2009-04-21 08:04:00,5.75412,5.75412,5.75205,5.75356,13000000.0
2009-04-21 08:05:00,5.75357,5.75384,5.75209,5.75354,18000000.0
2009-04-21 08:06:00,5.75274,5.75349,5.75187,5.75274,14000000.0
2009-04-21 08:07:00,5.75257,5.7558,5.75257,5.75432,11000000.0
2009-04-21 08:08:00,5.75624,5.75806,5.7557,5.75594,19000000.0
2009-04-21 08:09:00,5.75507,5.75592,5.75432,5.75536,9000000.0
2009-04-21 08:10:00,5.75567,5.75574,5.75325,5.75448,8000000.0
2009-04-21 08:11:00,5.75404,5.75667,5.75355,5.75667,16000000.0
2009-04-21 08:12:00,5.75595,5.75661,5.75407,5.75407,16000000.0
2009-04-21 08:13:00,5.75525,5.75572,5.75156,5.75184,15000000.0
2009-04-21 08:14:00,5.75361,5.75361,5.75094,5.75287,15000000.0
2009-04-21 08:15:00,5.75354,5.75358,5.7508,5.7508,14000000.0
2009-04-21 08:16:00,5.75145,5.75271,5.75063,5.751,14000000.0
2009-04-21 08:17:00,5.75109,5.75249,5.75037,5.75178,15000000.0
2009-04-21 08:18:00,5.75214,5.75294,5.75169,5.75187,11000000.0
2009-04-21 08:19:00,5.75278,5.75343,5.75019,5.75065,16000000.0
2009-04-21 08:20:00,5.75064,5.75134,5.74915,5.75114,17000000.0
2009-04-21 08:21:00,5.7514,5.75226,5.75033,5.75156,15000000.0
2009-04-21 08:22:00,5.75254,5.7536,5.75224,5.75312,8000000.0
2009-04-21 08:23:00,5.75439,5.75693,5.75439,5.75693,15000000.0
2009-04-21 08:24:00,5.75767,5.75789,5.75662,5.75773,8000000.0
2009-04-21 08:25:00,5.75726,5.75821,5.75586,5.75675,17000000.0
2009-04-21 08:26:00,5.75765,5.75765,5.75513,5.75513,14000000.0
2009-04-21 08:27:00,5.7562,5.75651,5.7554,5.75555,9000000.0
2009-04-21 08:28:00,5.75619,5.75677,5.75513,5.75639,11000000.0
2009-04-21 08:29:00,5.75553,5.75553,5.75343,5.75441,15000000.0
2009-04-21 08:30:00,5.75575,5.75688,5.75474,5.75688,10000000.0
2009-04-21 08:31:00,5.75747,5.75827,5.7556,5.75745,17000000.0
2009-04-21 08:32:00,5.75666,5.75862,5.75622,5.75622,20000000.0
2009-04-21 08:33:00,5.75803,5.75803,5.75582,5.75582,7000000.0
2009-04-21 08:34:00,5.75649,5.75649,5.75529,5.75535,8000000.0
2009-04-21 08:35:00,5.75543,5.75636,5.75454,5.75517,19000000.0
2009-04-21 08:36:00,5.75476,5.7571,5.75476,5.7571,14000000.0
2009-04-21 08:37:00,5.75584,5.75921,5.75584,5.75865,12000000.0
2009-04-21 08:38:00,5.75929,5.7605,5.75733,5.76038,13000000.0
2009-04-21 08:39:00,5.76079,5.762,5.75916,5.76199,14000000.0
2009-04-21 08:40:00,5.76198,5.76198,5.75979,5.75979,12000000.0
2009-04-21 08:41:00,5.75978,5.76057,5.75893,5.76033,11000000.0
2009-04-21 08:42:00,5.75984,5.76017,5.75827,5.76017,18000000.0
2009-04-21 08:43:00,5.76081,5.76123,5.75959,5.76103,8000000.0
2009-04-21 08:44:00,5.76128,5.76128,5.75843,5.75996,12000000.0
2009-04-21 08:45:00,5.76013,5.7619,5.7585,5.75995,20000000.0
2009-04-21 08:46:00,5.75916,5.76025,5.75905,5.75947,10000000.0
2009-04-21 08:47:00,5.76015,5.76065,5.75871,5.76036,13000000.0
2009-04-21 08:48:00,5.76041,5.76262,5.75992,5.76148,16000000.0
2009-04-21 08:49:00,5.76213,5.76299,5.7616,5.76246,9000000.0
2009-04-21 08:50:00,5.76454,5.76474,5.76254,5.76366,17000000.0
2009-04-21 08:51:00,5.76395,5.76582,5.76364,5.76525,8000000.0
2009-04-21 08:52:00,5.76443,5.76466,5.76185,5.76211,20000000.0
2009-04-21 08:53:00,5.76279,5.76419,5.76175,5.7623,16000000.0
2009-04-21 08:54:00,5.76347,5.76382,5.76171,5.76268,15000000.0
2009-04-21 08:55:00,5.7634,5.76374,5.76254,5.76337,12000000.0
2009-04-21 08:56:00,5.76453,5.76632,5.76271,5.76578,14000000.0
2009-04-21 08:57:00,5.76706,5.76911,5.76414,5.76699,14000000.0
2009-04-21 08:58:00,5.76789,5.7691,5.76708,5.76871,15000000.0
2009-04-21 08:59:00,5.7674,5.76895,5.76711,5.76746,15000000.0
2009-04-21 09:00:00,5.76634,5.76696,5.76496,5.76571,14000000.0
2009-04-21 09:01:00,5.76657,5.76713,5.76463,5.76584,14000000.0
2009-04-21 09:02:00,5.76503,5.76503,5.76214,5.7629,17000000.0
2009-04-21 09:03:00,5.76384,5.76464,5.76127,5.76127,16000000.0
2009-04-21 09:04:00,5.76135,5.76264,5.7608,5.7617,10000000.0
2009-04-21 09:05:00,5.76176,5.76205,5.76018,5.76205,14000000.0
2009-04-21 09:06:00,5.76177,5.76177,5.75959,5.76124,14000000.0
2009-04-21 09:07:00,5.76077,5.76109,5.75964,5.76098,9000000.0
2009-04-21 09:08:00,5.76056,5.76056,5.75905,5.76032,17000000.0
2009-04-21 09:09:00,5.75807,5.76054,5.75807,5.75919,9000000.0
2009-04-21 09:10:00,5.76047,5.76085,5.7588,5.76028,12000000.0
2009-04-21 09:11:00,5.76003,5.76392,5.76003,5.76295,15000000.0
2009-04-21 09:12:00,5.76332,5.76376,5.76095,5.76135,14000000.0
2009-04-21 09:13:00,5.76165,5.76258,5.7595,5.76058,12000000.0
2009-04-21 09:14:00,5.76145,5.76224,5.75956,5.7597,13000000.0
2009-04-21 09:15:00,5.76044,5.76211,5.7596,5.76205,13000000.0
2009-04-21 09:16:00,5.76219,5.76219,5.76055,5.76139,10000000.0
2009-04-21 09:17:00,5.76151,5.76244,5.76033,5.7621,14000000.0
2009-04-21 09:18:00,5.7621,5.76242,5.75907,5.7593,16000000.0
2009-04-21 09:19:00,5.75968,5.76123,5.75783,5.75972,14000000.0
2009-04-21 09:20:00,5.75832,5.75999,5.75779,5.75938,11000000.0
2009-04-21 09:21:00,5.76086,5.76115,5.75943,5.75943,11000000.0
2009-04-21 09:22:00,5.76002,5.76055,5.75782,5.76031,18000000.0
2009-04-21 09:23:00,5.76005,5.76079,5.75838,5.75892,18000000.0
2009-04-21 09:24:00,5.75941,5.75947,5.75652,5.75652,18000000.0
2009-04-21 09:25:00,5.75708,5.75839,5.75592,5.75653,13000000.0
2009-04-21 09:26:00,5.75756,5.75756,5.75542,5.75717,13000000.0
2009-04-21 09:27:00,5.75577,5.75718,5.75577,5.7571,11000000.0
2009-04-21 09:28:00,5.75774,5.7581,5.75622,5.7574,12000000.0
2009-04-21 09:29:00,5.75751,5.75763,5.75569,5.75582,16000000.0
2009-04-21 09:30:00,5.75597,5.75606,5.75429,5.75542,11000000.0
2009-04-21 09:31:00,5.75462,5.7571,5.75403,5.75472,13000000.0
2009-04-21 09:32:00,5.75702,5.75766,5.75419,5.75531,14000000.0
2009-04-21 09:33:00,5.75428,5.75626,5.75428,5.75626,16000000.0
2009-04-21 09:34:00,5.75538,5.75688,5.75538,5.7566,13000000.0
2009-04-21 09:35:00,5.75603,5.75619,5.7541,5.75452,9000000.0
2009-04-21 09:36:00,5.75513,5.75612,5.75453,5.75509,7000000.0
2009-04-21 09:37:00,5.75647,5.75728,5.75515,5.75728,14000000.0
2009-04-21 09:38:00,5.75782,5.75804,5.75562,5.75804,18000000.0
2009-04-21 09:39:00,5.75821,5.75821,5.75473,5.756,15000000.0
2009-04-21 09:40:00,5.7557,5.7557,5.75333,5.75333,10000000.0
2009-04-21 09:41:00,5.75486,5.75486,5.75279,5.75461,14000000.0
2009-04-21 09:42:00,5.75391,5.75526,5.75286,5.75424,18000000.0
2009-04-21 09:43:00,5.75216,5.75433,5.75216,5.75428,9000000.0
2009-04-21 09:44:00,5.7552,5.7552,5.75255,5.75458,10000000.0
2009-04-21 09:45:00,5.75478,5.75478,5.75356,5.75389,10000000.0
2009-04-21 09:46:00,5.75352,5.75469,5.75302,5.75375,14000000.0
2009-04-21 09:47:00,5.75251,5.75251,5.74983,5.74983,11000000.0
2009-04-21 09:48:00,5.75242,5.75323,5.75012,5.75115,10000000.0
2009-04-21 09:49:00,5.75024,5.75094,5.74855,5.74866,13000000.0
2009-04-21 09:50:00,5.74931,5.74937,5.74788,5.74863,12000000.0
2009-04-21 09:51:00,5.74891,5.75077,5.74891,5.75068,18000000.0
2009-04-21 09:52:00,5.75063,5.75063,5.74836,5.74953,12000000.0
2009-04-21 09:53:00,5.74942,5.75026,5.74806,5.74965,18000000.0
2009-04-21 09:54:00,5.75019,5.75073,5.74831,5.74969,13000000.0
2009-04-21 09:55:00,5.7488,5.75115,5.74859,5.75115,14000000.0
2009-04-21 09:56:00,5.75118,5.75118,5.74913,5.74913,16000000.0
2009-04-21 09:57:00,5.75019,5.75111,5.74906,5.75069,17000000.0
2009-04-21 09:58:00,5.751,5.75187,5.7495,5.75131,18000000.0
2009-04-21 09:59:00,5.75155,5.75176,5.75013,5.75094,7000000.0
2009-04-21 10:00:00,5.75114,5.75114,5.74904,5.75064,13000000.0
2009-04-21 10:01:00,5.75065,5.75116,5.749,5.7501,15000000.0
2009-04-21 10:02:00,5.75016,5.7524,5.74992,5.7524,10000000.0
2009-04-21 10:03:00,5.75215,5.75285,5.75079,5.75185,15000000.0
2009-04-21 10:04:00,5.75236,5.75339,5.75179,5.75179,13000000.0
2009-04-21 10:05:00,5.75389,5.75517,5.75285,5.75432,16000000.0
2009-04-21 10:06:00,5.75507,5.75524,5.75313,5.75511,16000000.0
2009-04-21 10:07:00,5.75412,5.75467,5.75323,5.75405,24000000.0
2009-04-21 10:08:00,5.7541,5.7541,5.7528,5.75331,13000000.0
2009-04-21 10:09:00,5.7539,5.7539,5.7523,5.7533,17000000.0
2009-04-21 10:10:00,5.75342,5.75424,5.75174,5.75226,14000000.0
2009-04-21 10:11:00,5.75264,5.75313,5.75185,5.75313,14000000.0
2009-04-21 10:12:00,5.7522,5.75326,5.75191,5.7521,9000000.0
2009-04-21 10:13:00,5.75438,5.75542,5.75298,5.75433,13000000.0
2009-04-21 10:14:00,5.75432,5.75505,5.75364,5.75479,10000000.0
2009-04-21 10:15:00,5.7552,5.75552,5.75275,5.75402,19000000.0
2009-04-21 10:16:00,5.7554,5.7554,5.75188,5.75188,11000000.0
2009-04-21 10:17:00,5.75267,5.75493,5.75215,5.75349,13000000.0
2009-04-21 10:18:00,5.75301,5.75398,5.75177,5.75177,21000000.0
2009-04-21 10:19:00,5.75245,5.75487,5.75238,5.7541,12000000.0
2009-04-21 10:20:00,5.75347,5.75445,5.75303,5.75383,8000000.0
2009-04-21 10:21:00,5.75288,5.75339,5.75062,5.75162,17000000.0
2009-04-21 10:22:00,5.75008,5.75294,5.74958,5.75097,15000000.0
2009-04-21 10:23:00,5.7506,5.7506,5.74714,5.74849,11000000.0
2009-04-21 10:24:00,5.74756,5.7494,5.7466,5.7494,13000000.0
2009-04-21 10:25:00,5.74779,5.74779,5.74574,5.7476,14000000.0
2009-04-21 10:26:00,5.74777,5.74791,5.74656,5.747,10000000.0
2009-04-21 10:27:00,5.74717,5.74747,5.74634,5.74743,9000000.0
2009-04-21 10:28:00,5.74646,5.74646,5.74483,5.74547,11000000.0
2009-04-21 10:29:00,5.74615,5.74646,5.74434,5.74646,19000000.0
2009-04-21 10:30:00,5.74552,5.74609,5.74479,5.74536,11000000.0
2009-04-21 10:31:00,5.74564,5.74698,5.74535,5.74676,15000000.0
2009-04-21 10:32:00,5.74638,5.74701,5.74633,5.74675,9000000.0
2009-04-21 10:33:00,5.74709,5.74829,5.74621,5.74747,16000000.0
2009-04-21 10:34:00,5.74752,5.74782,5.7463,5.74782,11000000.0
2009-04-21 10:35:00,5.74752,5.74924,5.74699,5.74924,9000000.0
2009-04-21 10:36:00,5.74937,5.74942,5.74665,5.74722,13000000.0
2009-04-21 10:37:00,5.74771,5.74782,5.74474,5.74566,14000000.0
2009-04-21 10:38:00,5.74594,5.74614,5.74428,5.74495,7000000.0
2009-04-21 10:39:00,5.74469,5.74469,5.7429,5.74395,12000000.0
2009-04-21 10:40:00,5.7449,5.74521,5.74346,5.74491,17000000.0
2009-04-21 10:41:00,5.74471,5.74536,5.74305,5.74374,15000000.0
2009-04-21 10:42:00,5.74534,5.7471,5.74434,5.7471,13000000.0
2009-04-21 10:43:00,5.74786,5.74854,5.74683,5.74782,15000000.0
2009-04-21 10:44:00,5.74873,5.74873,5.74652,5.74832,11000000.0
2009-04-21 10:45:00,5.74749,5.74749,5.74371,5.74521,17000000.0
2009-04-21 10:46:00,5.74364,5.74464,5.74198,5.74299,9000000.0
2009-04-21 10:47:00,5.74351,5.74395,5.74139,5.743,9000000.0
2009-04-21 10:48:00,5.74278,5.74278,5.74035,5.74035,11000000.0
2009-04-21 10:49:00,5.7416,5.74178,5.74017,5.74178,11000000.0
2009-04-21 10:50:00,5.74188,5.74337,5.74063,5.74337,16000000.0
2009-04-21 10:51:00,5.74326,5.7444,5.74152,5.7444,21000000.0
2009-04-21 10:52:00,5.74428,5.74442,5.7426,5.74385,8000000.0
2009-04-21 10:53:00,5.74447,5.74521,5.74322,5.74521,12000000.0
2009-04-21 10:54:00,5.74534,5.74579,5.74414,5.74558,16000000.0
2009-04-21 10:55:00,5.74402,5.74569,5.74379,5.74517,13000000.0
2009-04-21 10:56:00,5.74557,5.74628,5.74423,5.74628,16000000.0
2009-04-21 10:57:00,5.74598,5.74598,5.74423,5.74534,10000000.0
2009-04-21 10:58:00,5.74467,5.74497,5.74349,5.74412,12000000.0
2009-04-21 10:59:00,5.7437,5.74443,5.74235,5.74392,11000000.0
2009-04-21 11:00:00,5.7436,5.74373,5.73641,5.73641,13000000.0
2009-04-21 11:01:00,5.73653,5.73747,5.73431,5.73431,9000000.0
2009-04-21 11:02:00,5.73673,5.73677,5.73477,5.73641,8000000.0
2009-04-21 11:03:00,5.7356,5.73713,5.7347,5.73553,10000000.0
2009-04-21 11:04:00,5.73348,5.7341,5.72878,5.72948,12000000.0
2009-04-21 11:05:00,5.73036,5.73122,5.72928,5.73038,11000000.0
2009-04-21 11:06:00,5.72884,5.7335,5.72884,5.7335,8000000.0
2009-04-21 11:07:00,5.7335,5.73453,5.73195,5.73453,14000000.0
2009-04-21 11:08:00,5.73404,5.73461,5.73149,5.73461,18000000.0
2009-04-21 11:09:00,5.73401,5.73608,5.73401,5.73608,15000000.0
2009-04-21 11:10:00,5.73517,5.73633,5.73378,5.73519,12000000.0
2009-04-21 11:11:00,5.73667,5.73758,5.73433,5.73758,11000000.0
2009-04-21 11:12:00,5.73752,5.73998,5.73668,5.73998,8000000.0
2009-04-21 11:13:00,5.73796,5.73894,5.73624,5.73847,15000000.0
2009-04-21 11:14:00,5.73891,5.7401,5.73853,5.7389,13000000.0
2009-04-21 11:15:00,5.74058,5.74058,5.73821,5.73943,20000000.0
2009-04-21 11:16:00,5.74026,5.74026,5.73822,5.73831,15000000.0
2009-04-21 11:17:00,5.73809,5.74037,5.73809,5.7395,18000000.0
2009-04-21 11:18:00,5.73962,5.74004,5.73861,5.73993,20000000.0
2009-04-21 11:19:00,5.73938,5.74035,5.73918,5.7396,13000000.0
2009-04-21 11:20:00,5.73947,5.74056,5.73912,5.74037,20000000.0
2009-04-21 11:21:00,5.73887,5.7393,5.73774,5.73865,18000000.0
2009-04-21 11:22:00,5.73774,5.73869,5.73578,5.73782,18000000.0
2009-04-21 11:23:00,5.73693,5.73706,5.7354,5.73546,13000000.0
2009-04-21 11:24:00,5.73779,5.73827,5.7369,5.73798,9000000.0
2009-04-21 11:25:00,5.73968,5.74,5.73766,5.7378,8000000.0
2009-04-21 11:26:00,5.73936,5.73987,5.738,5.73987,8000000.0
2009-04-21 11:27:00,5.73975,5.73975,5.73852,5.73911,7000000.0
2009-04-21 11:28:00,5.73981,5.74222,5.73887,5.74168,14000000.0
2009-04-21 11:29:00,5.74236,5.74236,5.73961,5.74236,16000000.0
2009-04-21 11:30:00,5.74212,5.74222,5.74045,5.74074,7000000.0
2009-04-21 11:31:00,5.74072,5.74163,5.73927,5.73977,15000000.0
2009-04-21 11:32:00,5.73941,5.74026,5.73876,5.74026,10000000.0
2009-04-21 11:33:00,5.73992,5.73992,5.73753,5.7386,8000000.0
2009-04-21 11:34:00,5.73739,5.73804,5.73666,5.73722,11000000.0
2009-04-21 11:35:00,5.73615,5.73835,5.73615,5.7379,15000000.0
2009-04-21 11:36:00,5.73783,5.73783,5.7362,5.73731,14000000.0
2009-04-21 11:37:00,5.73824,5.73882,5.73727,5.73784,11000000.0
2009-04-21 11:38:00,5.73696,5.73749,5.73533,5.73533,12000000.0
2009-04-21 11:39:00,5.73685,5.73814,5.73581,5.73699,13000000.0
2009-04-21 11:40:00,5.73685,5.73814,5.73658,5.73744,8000000.0
2009-04-21 11:41:00,5.73826,5.73835,5.73616,5.73724,13000000.0
2009-04-21 11:42:00,5.7392,5.73961,5.7378,5.73815,18000000.0
2009-04-21 11:43:00,5.73861,5.74075,5.73861,5.7402,13000000.0
2009-04-21 11:44:00,5.74162,5.74266,5.74088,5.74161,14000000.0
2009-04-21 11:45:00,5.74075,5.74257,5.74063,5.74257,12000000.0
2009-04-21 11:46:00,5.74227,5.74312,5.74079,5.74312,14000000.0
2009-04-21 11:47:00,5.7437,5.7441,5.74164,5.74164,15000000.0
2009-04-21 11:48:00,5.74204,5.74246,5.74142,5.74159,9000000.0
2009-04-21 11:49:00,5.74221,5.74302,5.74117,5.74245,14000000.0
2009-04-21 11:50:00,5.74191,5.74292,5.74122,5.74281,17000000.0
2009-04-21 11:51:00,5.74121,5.74348,5.74121,5.74261,15000000.0
2009-04-21 11:52:00,5.74347,5.74347,5.74213,5.74279,15000000.0
2009-04-21 11:53:00,5.74158,5.74342,5.74158,5.74205,14000000.0
2009-04-21 11:54:00,5.74301,5.74405,5.74232,5.74405,9000000.0
2009-04-21 11:55:00,5.74349,5.74365,5.74131,5.74131,11000000.0
2009-04-21 11:56:00,5.74228,5.74353,5.74149,5.74289,13000000.0
2009-04-21 11:57:00,5.74327,5.74451,5.74184,5.74336,13000000.0
2009-04-21 11:58:00,5.74479,5.74545,5.74366,5.74366,12000000.0
2009-04-21 11:59:00,5.74358,5.74559,5.7428,5.74511,12000000.0
2009-04-21 12:00:00,5.74253,5.74384,5.74108,5.74108,12000000.0
2009-04-21 12:01:00,5.74231,5.74326,5.74035,5.7416,22000000.0
2009-04-21 12:02:00,5.74045,5.74158,5.74045,5.74146,10000000.0
2009-04-21 12:03:00,5.73983,5.74134,5.73899,5.7404,18000000.0
2009-04-21 12:04:00,5.73944,5.74105,5.73822,5.74021,12000000.0
2009-04-21 12:05:00,5.7398,5.73998,5.73672,5.73672,15000000.0
2009-04-21 12:06:00,5.73807,5.73853,5.7369,5.73742,14000000.0
2009-04-21 12:07:00,5.73665,5.73976,5.73665,5.73933,15000000.0
2009-04-21 12:08:00,5.7381,5.74255,5.73801,5.74233,19000000.0
2009-04-21 12:09:00,5.74333,5.74458,5.74102,5.74255,12000000.0
2009-04-21 12:10:00,5.7445,5.7445,5.74229,5.74361,23000000.0
2009-04-21 12:11:00,5.74243,5.7454,5.74243,5.74407,21000000.0
2009-04-21 12:12:00,5.74413,5.74496,5.74358,5.74489,9000000.0
2009-04-21 12:13:00,5.74408,5.74418,5.74234,5.74234,13000000.0
2009-04-21 12:14:00,5.74351,5.74452,5.74243,5.74452,15000000.0
2009-04-21 12:15:00,5.74277,5.74532,5.74277,5.74439,14000000.0
2009-04-21 12:16:00,5.74486,5.74502,5.74267,5.74387,16000000.0
2009-04-21 12:17:00,5.74318,5.74481,5.74318,5.74381,13000000.0
2009-04-21 12:18:00,5.7445,5.74505,5.74274,5.74385,9000000.0
2009-04-21 12:19:00,5.74288,5.74438,5.74274,5.74432,10000000.0
2009-04-21 12:20:00,5.74437,5.74503,5.74395,5.74404,7000000.0
2009-04-21 12:21:00,5.74459,5.74489,5.74285,5.74301,13000000.0
2009-04-21 12:22:00,5.74278,5.74324,5.74139,5.74139,10000000.0
2009-04-21 12:23:00,5.74275,5.74307,5.74093,5.74158,10000000.0
2009-04-21 12:24:00,5.74203,5.74265,5.74105,5.74155,12000000.0
2009-04-21 12:25:00,5.74199,5.74243,5.73967,5.74138,12000000.0
2009-04-21 12:26:00,5.74255,5.74425,5.74167,5.74425,20000000.0
2009-04-21 12:27:00,5.74444,5.74444,5.74272,5.7436,12000000.0
2009-04-21 12:28:00,5.74329,5.74559,5.74297,5.74402,14000000.0
2009-04-21 12:29:00,5.74448,5.74544,5.74343,5.74366,10000000.0
2009-04-21 12:30:00,5.74375,5.74426,5.74094,5.74094,19000000.0
2009-04-21 12:31:00,5.74295,5.74295,5.74111,5.74119,11000000.0
2009-04-21 12:32:00,5.74053,5.74284,5.74053,5.74235,10000000.0
2009-04-21 12:33:00,5.74245,5.74295,5.74075,5.74177,15000000.0
2009-04-21 12:34:00,5.74234,5.74328,5.74192,5.74307,16000000.0
2009-04-21 12:35:00,5.74332,5.7436,5.74206,5.74302,10000000.0
2009-04-21 12:36:00,5.74174,5.74337,5.74154,5.74296,11000000.0
2009-04-21 12:37:00,5.74184,5.74366,5.74183,5.743,10000000.0
2009-04-21 12:38:00,5.74326,5.74418,5.74252,5.74348,14000000.0
2009-04-21 12:39:00,5.74341,5.74387,5.74243,5.74264,14000000.0
2009-04-21 12:40:00,5.74154,5.74411,5.74139,5.74305,11000000.0
2009-04-21 12:41:00,5.74265,5.74292,5.74133,5.74185,12000000.0
2009-04-21 12:42:00,5.74318,5.7437,5.7424,5.74303,14000000.0
2009-04-21 12:43:00,5.74282,5.74376,5.74124,5.74376,15000000.0
2009-04-21 12:44:00,5.74408,5.74709,5.74304,5.74709,16000000.0
2009-04-21 12:45:00,5.74765,5.74847,5.74542,5.74847,10000000.0
2009-04-21 12:46:00,5.74863,5.74866,5.74636,5.74748,12000000.0
2009-04-21 12:47:00,5.74762,5.74809,5.74618,5.74693,13000000.0
2009-04-21 12:48:00,5.74828,5.74888,5.74719,5.74781,12000000.0
2009-04-21 12:49:00,5.74666,5.74833,5.74661,5.74814,14000000.0
2009-04-21 12:50:00,5.74917,5.74921,5.74788,5.74916,9000000.0
2009-04-21 12:51:00,5.74874,5.74874,5.7466,5.74751,10000000.0
2009-04-21 12:52:00,5.74891,5.74898,5.74729,5.74867,22000000.0
2009-04-21 12:53:00,5.74916,5.74951,5.74787,5.74847,14000000.0
2009-04-21 12:54:00,5.74883,5.74927,5.74807,5.74927,13000000.0
2009-04-21 12:55:00,5.74959,5.75176,5.74939,5.75071,21000000.0
2009-04-21 12:56:00,5.75017,5.75103,5.74935,5.75048,18000000.0
2009-04-21 12:57:00,5.74923,5.74994,5.74793,5.74994,7000000.0
2009-04-21 12:58:00,5.75047,5.75047,5.74855,5.74893,12000000.0
2009-04-21 12:59:00,5.7496,5.75209,5.74922,5.75209,18000000.0
2009-04-21 13:00:00,5.75228,5.75273,5.75091,5.75193,14000000.0
2009-04-21 13:01:00,5.75171,5.75179,5.74906,5.74954,11000000.0
2009-04-21 13:02:00,5.75019,5.75088,5.74877,5.75064,15000000.0
2009-04-21 13:03:00,5.74933,5.75026,5.74842,5.75011,15000000.0
2009-04-21 13:04:00,5.74984,5.75127,5.74894,5.75069,16000000.0
2009-04-21 13:05:00,5.75179,5.75217,5.75104,5.75212,9000000.0
2009-04-21 13:06:00,5.7516,5.75251,5.75072,5.75235,13000000.0
2009-04-21 13:07:00,5.75212,5.75259,5.75068,5.75234,13000000.0
2009-04-21 13:08:00,5.75266,5.75312,5.75175,5.75202,10000000.0
2009-04-21 13:09:00,5.75263,5.75288,5.75118,5.75288,15000000.0
2009-04-21 13:10:00,5.75281,5.75288,5.75065,5.75065,12000000.0
2009-04-21 13:11:00,5.75182,5.75201,5.75018,5.75038,12000000.0
2009-04-21 13:12:00,5.75075,5.75211,5.75015,5.75072,12000000.0
2009-04-21 13:13:00,5.75056,5.75093,5.74967,5.75039,11000000.0
2009-04-21 13:14:00,5.75087,5.75109,5.74955,5.74955,9000000.0
2009-04-21 13:15:00,5.74995,5.751,5.74914,5.75013,15000000.0
2009-04-21 13:16:00,5.751,5.7515,5.74942,5.7515,15000000.0
2009-04-21 13:17:00,5.75107,5.75137,5.74971,5.7501,17000000.0
2009-04-21 13:18:00,5.75033,5.75033,5.74882,5.74952,15000000.0
2009-04-21 13:19:00,5.75065,5.75069,5.74904,5.74937,15000000.0
2009-04-21 13:20:00,5.74948,5.7497,5.74731,5.74916,19000000.0
2009-04-21 13:21:00,5.74914,5.74966,5.74803,5.74953,10000000.0
2009-04-21 13:22:00,5.74898,5.74964,5.74827,5.7493,8000000.0
2009-04-21 13:23:00,5.7487,5.75026,5.74868,5.74889,15000000.0
2009-04-21 13:24:00,5.75058,5.75094,5.74899,5.7509,11000000.0
2009-04-21 13:25:00,5.75019,5.75063,5.7493,5.75018,9000000.0
2009-04-21 13:26:00,5.75118,5.75162,5.74952,5.75106,8000000.0
2009-04-21 13:27:00,5.75031,5.75221,5.75031,5.75134,15000000.0
2009-04-21 13:28:00,5.75053,5.75441,5.75053,5.75393,17000000.0
2009-04-21 13:29:00,5.75331,5.75438,5.75223,5.75438,11000000.0
2009-04-21 13:30:00,5.75499,5.75547,5.7521,5.75239,21000000.0
2009-04-21 13:31:00,5.75223,5.75378,5.75223,5.7531,11000000.0
2009-04-21 13:32:00,5.75391,5.75538,5.75337,5.75519,10000000.0
2009-04-21 13:33:00,5.7544,5.75833,5.7544,5.75833,8000000.0
2009-04-21 13:34:00,5.75824,5.75842,5.75661,5.75822,15000000.0
2009-04-21 13:35:00,5.75796,5.75832,5.75596,5.75679,13000000.0
2009-04-21 13:36:00,5.75658,5.75692,5.75505,5.75555,11000000.0
2009-04-21 13:37:00,5.75549,5.75602,5.7535,5.75467,8000000.0
2009-04-21 13:38:00,5.75433,5.75608,5.75421,5.75585,13000000.0
2009-04-21 13:39:00,5.7558,5.75581,5.75464,5.75464,7000000.0
2009-04-21 13:40:00,5.75639,5.75679,5.75525,5.75579,12000000.0
2009-04-21 13:41:00,5.75639,5.75723,5.75573,5.7567,15000000.0
2009-04-21 13:42:00,5.75764,5.75988,5.75605,5.75803,22000000.0
2009-04-21 13:43:00,5.75887,5.75928,5.75656,5.75656,13000000.0
2009-04-21 13:44:00,5.75803,5.75871,5.75638,5.75728,14000000.0
2009-04-21 13:45:00,5.75778,5.75778,5.75539,5.75572,7000000.0
2009-04-21 13:46:00,5.75536,5.75779,5.75536,5.75688,11000000.0
2009-04-21 13:47:00,5.75668,5.75688,5.75565,5.75582,11000000.0
2009-04-21 13:48:00,5.75515,5.75647,5.75403,5.75541,14000000.0
2009-04-21 13:49:00,5.75633,5.75703,5.75538,5.75703,13000000.0
2009-04-21 13:50:00,5.75647,5.75739,5.75523,5.75704,12000000.0
2009-04-21 13:51:00,5.7569,5.75697,5.75553,5.75587,11000000.0
2009-04-21 13:52:00,5.75584,5.75668,5.75463,5.75612,9000000.0
2009-04-21 13:53:00,5.75516,5.75608,5.75504,5.75565,11000000.0
2009-04-21 13:54:00,5.75447,5.75635,5.75417,5.75553,17000000.0
2009-04-21 13:55:00,5.75488,5.75689,5.75488,5.7567,22000000.0
2009-04-21 13:56:00,5.75608,5.7567,5.75465,5.7561,13000000.0
2009-04-21 13:57:00,5.75671,5.75686,5.75526,5.75618,19000000.0
2009-04-21 13:58:00,5.75476,5.75652,5.75476,5.75652,11000000.0
2009-04-21 13:59:00,5.75694,5.75737,5.7556,5.7564,7000000.0
2009-04-21 14:00:00,5.75808,5.759,5.75747,5.759,9000000.0
2009-04-21 14:01:00,5.7583,5.7583,5.75626,5.75626,7000000.0
2009-04-21 14:02:00,5.75741,5.75791,5.75656,5.75791,13000000.0
2009-04-21 14:03:00,5.75837,5.75894,5.7572,5.75769,17000000.0
2009-04-21 14:04:00,5.7587,5.75915,5.75735,5.75915,13000000.0
2009-04-21 14:05:00,5.75747,5.75941,5.75747,5.75941,8000000.0
2009-04-21 14:06:00,5.76,5.7603,5.7584,5.7584,10000000.0
2009-04-21 14:07:00,5.75924,5.75976,5.75784,5.75784,10000000.0
2009-04-21 14:08:00,5.75926,5.75926,5.75643,5.75645,14000000.0
2009-04-21 14:09:00,5.75683,5.75716,5.7552,5.75565,16000000.0
2009-04-21 14:10:00,5.75526,5.75633,5.75407,5.75407,12000000.0
2009-04-21 14:11:00,5.75476,5.75607,5.75391,5.75557,14000000.0
2009-04-21 14:12:00,5.75522,5.75626,5.75437,5.75505,13000000.0
2009-04-21 14:13:00,5.75603,5.7566,5.75519,5.75623,11000000.0
2009-04-21 14:14:00,5.75526,5.75624,5.75369,5.75492,14000000.0
2009-04-21 14:15:00,5.75488,5.75569,5.75413,5.75569,11000000.0
2009-04-21 14:16:00,5.75601,5.75612,5.75434,5.75546,11000000.0
2009-04-21 14:17:00,5.75565,5.75565,5.75352,5.75439,14000000.0
2009-04-21 14:18:00,5.75401,5.75444,5.7513,5.75202,11000000.0
2009-04-21 14:19:00,5.75169,5.75295,5.75096,5.75156,8000000.0
2009-04-21 14:20:00,5.75264,5.75419,5.75203,5.75366,10000000.0
2009-04-21 14:21:00,5.75286,5.75286,5.75003,5.75135,14000000.0
2009-04-21 14:22:00,5.75242,5.75273,5.75089,5.75128,17000000.0
2009-04-21 14:23:00,5.75329,5.75429,5.75268,5.75315,8000000.0
2009-04-21 14:24:00,5.7543,5.75446,5.75261,5.75446,16000000.0
2009-04-21 14:25:00,5.75347,5.755,5.75326,5.75441,11000000.0
2009-04-21 14:26:00,5.75474,5.75474,5.75308,5.75312,14000000.0
2009-04-21 14:27:00,5.7541,5.7542,5.75325,5.75346,8000000.0
2009-04-21 14:28:00,5.75483,5.75483,5.75244,5.75415,11000000.0
2009-04-21 14:29:00,5.75422,5.75451,5.75217,5.75324,11000000.0
2009-04-21 14:30:00,5.75275,5.75357,5.75112,5.75226,14000000.0
2009-04-21 14:31:00,5.75098,5.75259,5.75002,5.75002,15000000.0
2009-04-21 14:32:00,5.75082,5.75354,5.75082,5.75211,9000000.0
2009-04-21 14:33:00,5.75355,5.75606,5.75318,5.7555,12000000.0
2009-04-21 14:34:00,5.75679,5.7574,5.7545,5.75698,12000000.0
2009-04-21 14:35:00,5.75648,5.75676,5.75422,5.75571,18000000.0
2009-04-21 14:36:00,5.756,5.75644,5.75234,5.75522,12000000.0
2009-04-21 14:37:00,5.75441,5.7562,5.75365,5.75494,12000000.0
2009-04-21 14:38:00,5.75471,5.75672,5.75471,5.75539,24000000.0
2009-04-21 14:39:00,5.75587,5.75609,5.7534,5.75472,12000000.0
2009-04-21 14:40:00,5.75506,5.75674,5.7536,5.75573,15000000.0
2009-04-21 14:41:00,5.75564,5.75564,5.75365,5.75373,17000000.0
2009-04-21 14:42:00,5.75432,5.75503,5.75285,5.75412,15000000.0
2009-04-21 14:43:00,5.75435,5.75623,5.75361,5.75469,9000000.0
2009-04-21 14:44:00,5.75227,5.75504,5.75195,5.75382,7000000.0
2009-04-21 14:45:00,5.75272,5.75368,5.75136,5.75298,17000000.0
2009-04-21 14:46:00,5.75102,5.75173,5.74963,5.75022,14000000.0
2009-04-21 14:47:00,5.7505,5.75296,5.74998,5.75213,16000000.0
2009-04-21 14:48:00,5.75246,5.75326,5.75094,5.75326,12000000.0
2009-04-21 14:49:00,5.75263,5.75476,5.75263,5.75417,20000000.0
2009-04-21 14:50:00,5.75416,5.75416,5.75131,5.75228,12000000.0
2009-04-21 14:51:00,5.75358,5.75367,5.75131,5.75367,12000000.0
2009-04-21 14:52:00,5.75213,5.75369,5.75142,5.75237,22000000.0
2009-04-21 14:53:00,5.75216,5.75413,5.75117,5.75413,17000000.0
2009-04-21 14:54:00,5.75406,5.75406,5.7522,5.75285,14000000.0
2009-04-21 14:55:00,5.75349,5.75473,5.75311,5.75403,20000000.0
2009-04-21 14:56:00,5.75427,5.75541,5.75267,5.75439,22000000.0
2009-04-21 14:57:00,5.75547,5.7558,5.75258,5.75296,10000000.0
2009-04-21 14:58:00,5.75146,5.75459,5.75114,5.75323,17000000.0
2009-04-21 14:59:00,5.75135,5.75366,5.75097,5.75323,12000000.0
2009-04-21 15:00:00,5.75393,5.7545,5.75239,5.75435,14000000.0
2009-04-21 15:01:00,5.75488,5.75625,5.75373,5.75598,16000000.0
2009-04-21 15:02:00,5.75798,5.76036,5.75767,5.76016,13000000.0
2009-04-21 15:03:00,5.76102,5.76207,5.75968,5.76166,7000000.0
2009-04-21 15:04:00,5.76159,5.76312,5.76088,5.76215,12000000.0
2009-04-21 15:05:00,5.7616,5.76232,5.76031,5.76182,20000000.0
2009-04-21 15:06:00,5.7612,5.76193,5.75981,5.76154,9000000.0
2009-04-21 15:07:00,5.76137,5.76137,5.75692,5.75863,9000000.0
2009-04-21 15:08:00,5.75896,5.75986,5.7559,5.75703,14000000.0
2009-04-21 15:09:00,5.75681,5.75697,5.75502,5.75538,14000000.0
2009-04-21 15:10:00,5.75603,5.75638,5.75423,5.75577,15000000.0
2009-04-21 15:11:00,5.756,5.75661,5.75517,5.75604,10000000.0
2009-04-21 15:12:00,5.75581,5.75823,5.7556,5.75746,10000000.0
2009-04-21 15:13:00,5.75753,5.75753,5.75509,5.756,20000000.0
2009-04-21 15:14:00,5.75528,5.75657,5.75401,5.75569,10000000.0
2009-04-21 15:15:00,5.75374,5.75638,5.75374,5.75456,13000000.0
2009-04-21 15:16:00,5.75549,5.75622,5.75433,5.75622,11000000.0
2009-04-21 15:17:00,5.75705,5.75705,5.75518,5.75554,17000000.0
2009-04-21 15:18:00,5.75567,5.7571,5.75477,5.7571,11000000.0
2009-04-21 15:19:00,5.75741,5.75741,5.75497,5.75523,18000000.0
2009-04-21 15:20:00,5.75478,5.75661,5.75463,5.75544,14000000.0
2009-04-21 15:21:00,5.75546,5.75546,5.75255,5.75255,15000000.0
2009-04-21 15:22:00,5.75439,5.7549,5.75302,5.75389,8000000.0
2009-04-21 15:23:00,5.75228,5.75426,5.75164,5.7527,15000000.0
2009-04-21 15:24:00,5.75331,5.75339,5.75139,5.75287,12000000.0
2009-04-21 15:25:00,5.75306,5.75446,5.75281,5.75369,12000000.0
2009-04-21 15:26:00,5.75241,5.75329,5.75039,5.7509,15000000.0
2009-04-21 15:27:00,5.75065,5.75227,5.74929,5.7509,12000000.0
2009-04-21 15:28:00,5.75194,5.75349,5.75062,5.75162,12000000.0
2009-04-21 15:29:00,5.75231,5.75382,5.7518,5.75344,10000000.0
2009-04-21 15:30:00,5.75332,5.75407,5.75149,5.75214,12000000.0
2009-04-21 15:31:00,5.75216,5.75299,5.75073,5.75299,19000000.0
2009-04-21 15:32:00,5.75265,5.75298,5.7515,5.75223,7000000.0
2009-04-21 15:33:00,5.75114,5.75211,5.75055,5.75082,7000000.0
2009-04-21 15:34:00,5.75106,5.75106,5.74731,5.74826,12000000.0
2009-04-21 15:35:00,5.7461,5.7484,5.74386,5.74417,17000000.0
2009-04-21 15:36:00,5.74273,5.74406,5.74192,5.7427,11000000.0
2009-04-21 15:37:00,5.74251,5.74384,5.74173,5.74277,14000000.0
2009-04-21 15:38:00,5.74165,5.74265,5.73985,5.74236,20000000.0
2009-04-21 15:39:00,5.74149,5.74208,5.73829,5.73865,8000000.0
2009-04-21 15:40:00,5.73783,5.7381,5.73681,5.7381,11000000.0
2009-04-21 15:41:00,5.73872,5.73963,5.73813,5.73932,10000000.0
2009-04-21 15:42:00,5.73891,5.73908,5.73658,5.7377,13000000.0
2009-04-21 15:43:00,5.73694,5.73874,5.73646,5.73829,14000000.0
2009-04-21 15:44:00,5.7379,5.73973,5.73759,5.73954,8000000.0
2009-04-21 15:45:00,5.73898,5.73898,5.73706,5.73802,10000000.0
2009-04-21 15:46:00,5.73734,5.7382,5.73601,5.73768,12000000.0
2009-04-21 15:47:00,5.73759,5.73904,5.737,5.73783,18000000.0
2009-04-21 15:48:00,5.73908,5.73958,5.73748,5.73893,9000000.0
2009-04-21 15:49:00,5.73685,5.73803,5.73481,5.73663,14000000.0
2009-04-21 15:50:00,5.73737,5.73763,5.73356,5.73548,18000000.0
2009-04-21 15:51:00,5.73403,5.73584,5.73273,5.73346,8000000.0
2009-04-21 15:52:00,5.73119,5.73433,5.73119,5.73417,11000000.0
2009-04-21 15:53:00,5.73323,5.7349,5.73177,5.73407,15000000.0
2009-04-21 15:54:00,5.73536,5.73665,5.73389,5.73613,9000000.0
2009-04-21 15:55:00,5.73777,5.73829,5.73509,5.73734,9000000.0
2009-04-21 15:56:00,5.73609,5.73804,5.73595,5.73595,11000000.0
2009-04-21 15:57:00,5.73824,5.73952,5.73712,5.73902,15000000.0
2009-04-21 15:58:00,5.73792,5.73888,5.73625,5.73853,13000000.0
2009-04-21 15:59:00,5.73834,5.73935,5.73727,5.739,15000000.0
2009-04-21 16:00:00,5.73882,5.74029,5.73881,5.73907,11000000.0
2009-04-21 16:01:00,5.74119,5.74232,5.73978,5.74165,14000000.0
2009-04-21 16:02:00,5.7422,5.74301,5.74145,5.74265,11000000.0
2009-04-21 16:03:00,5.74376,5.7443,5.7428,5.74325,8000000.0
2009-04-21 16:04:00,5.74206,5.7429,5.74086,5.74111,8000000.0
2009-04-21 16:05:00,5.74023,5.74204,5.74023,5.74204,8000000.0
2009-04-21 16:06:00,5.74115,5.74275,5.74028,5.74167,16000000.0
2009-04-21 16:07:00,5.74162,5.74193,5.74005,5.74079,18000000.0
2009-04-21 16:08:00,5.7411,5.74176,5.73994,5.74066,14000000.0
2009-04-21 16:09:00,5.73963,5.73999,5.73861,5.73861,12000000.0
2009-04-21 16:10:00,5.73758,5.74034,5.73758,5.73942,10000000.0
2009-04-21 16:11:00,5.73797,5.74004,5.73759,5.7394,13000000.0
2009-04-21 16:12:00,5.73906,5.73906,5.73537,5.73572,16000000.0
2009-04-21 16:13:00,5.73577,5.73878,5.73549,5.73878,7000000.0
2009-04-21 16:14:00,5.73861,5.74066,5.73757,5.74066,16000000.0
2009-04-21 16:15:00,5.7403,5.7403,5.73839,5.73852,15000000.0
2009-04-21 16:16:00,5.74069,5.74069,5.73904,5.74042,17000000.0
2009-04-21 16:17:00,5.73999,5.73999,5.7372,5.7372,10000000.0
2009-04-21 16:18:00,5.7376,5.7389,5.73749,5.73869,10000000.0
2009-04-21 16:19:00,5.73879,5.73907,5.7374,5.73907,12000000.0
2009-04-21 16:20:00,5.74014,5.74132,5.73924,5.74073,11000000.0
2009-04-21 16:21:00,5.7391,5.74246,5.7389,5.74218,8000000.0
2009-04-21 16:22:00,5.74208,5.74242,5.73981,5.74237,16000000.0
2009-04-21 16:23:00,5.74044,5.74135,5.73937,5.74095,11000000.0
2009-04-21 16:24:00,5.73984,5.74064,5.73808,5.73999,14000000.0
2009-04-21 16:25:00,5.73965,5.7409,5.73917,5.73979,13000000.0
2009-04-21 16:26:00,5.74012,5.74183,5.73981,5.74159,16000000.0
2009-04-21 16:27:00,5.74121,5.74258,5.7403,5.74258,20000000.0
2009-04-21 16:28:00,5.74285,5.74364,5.74179,5.74238,12000000.0
2009-04-21 16:29:00,5.74296,5.74296,5.74114,5.74114,13000000.0
2009-04-21 16:30:00,5.7428,5.74316,5.74068,5.74116,17000000.0
2009-04-21 16:31:00,5.74191,5.74199,5.74014,5.74153,13000000.0
2009-04-21 16:32:00,5.74272,5.74294,5.74098,5.74202,10000000.0
2009-04-21 16:33:00,5.74174,5.7421,5.74037,5.74155,15000000.0
2009-04-21 16:34:00,5.74133,5.7422,5.74089,5.74211,9000000.0
2009-04-21 16:35:00,5.74405,5.7454,5.74213,5.7454,18000000.0
2009-04-21 16:36:00,5.74363,5.74564,5.74324,5.74328,8000000.0
2009-04-21 16:37:00,5.74425,5.74472,5.74165,5.74259,22000000.0
2009-04-21 16:38:00,5.74145,5.74349,5.74145,5.74239,14000000.0
2009-04-21 16:39:00,5.74245,5.74362,5.74141,5.7424,14000000.0
2009-04-21 16:40:00,5.74419,5.74419,5.7425,5.74411,17000000.0
2009-04-21 16:41:00,5.74447,5.74481,5.74308,5.74481,9000000.0
2009-04-21 16:42:00,5.7438,5.74465,5.7429,5.7429,13000000.0
2009-04-21 16:43:00,5.74388,5.74388,5.74179,5.74285,13000000.0
2009-04-21 16:44:00,5.74304,5.74359,5.7415,5.7415,11000000.0
2009-04-21 16:45:00,5.74159,5.74313,5.74082,5.74178,18000000.0
2009-04-21 16:46:00,5.74141,5.74141,5.7396,5.74081,11000000.0
2009-04-21 16:47:00,5.74185,5.74216,5.73991,5.74216,15000000.0
2009-04-21 16:48:00,5.74154,5.74224,5.74037,5.74173,7000000.0
2009-04-21 16:49:00,5.74013,5.74175,5.73914,5.74082,16000000.0
2009-04-21 16:50:00,5.74046,5.74046,5.73918,5.74021,9000000.0
2009-04-21 16:51:00,5.73974,5.74019,5.73834,5.73951,22000000.0
2009-04-21 16:52:00,5.74059,5.74101,5.73997,5.74034,11000000.0
2009-04-21 16:53:00,5.74127,5.74127,5.73931,5.73958,12000000.0
2009-04-21 16:54:00,5.73953,5.74147,5.73805,5.74147,17000000.0
2009-04-21 16:55:00,5.74134,5.74134,5.73978,5.74122,15000000.0
2009-04-21 16:56:00,5.7405,5.74102,5.73951,5.74073,11000000.0
2009-04-21 16:57:00,5.74053,5.74214,5.73985,5.74214,8000000.0
2009-04-21 16:58:00,5.7422,5.74308,5.74133,5.74296,12000000.0
2009-04-21 16:59:00,5.74321,5.74482,5.74164,5.74469,15000000.0
2009-04-21 17:00:00,5.74501,5.74528,5.74194,5.74487,10000000.0
2009-04-21 17:01:00,5.74266,5.74619,5.74247,5.7445,10000000.0
2009-04-21 17:02:00,5.74476,5.74558,5.74409,5.74531,8000000.0
2009-04-21 17:03:00,5.74444,5.7449,5.74295,5.74425,11000000.0
2009-04-21 17:04:00,5.74429,5.74441,5.74276,5.74417,10000000.0
2009-04-21 17:05:00,5.74353,5.74476,5.74229,5.74343,18000000.0
2009-04-21 17:06:00,5.7445,5.74485,5.74271,5.74271,9000000.0
2009-04-21 17:07:00,5.74448,5.74504,5.74318,5.74504,20000000.0
2009-04-21 17:08:00,5.74525,5.74525,5.74222,5.74365,11000000.0
2009-04-21 17:09:00,5.74278,5.74333,5.74217,5.74275,14000000.0
2009-04-21 17:10:00,5.7415,5.74254,5.74121,5.74254,10000000.0
2009-04-21 17:11:00,5.74211,5.74219,5.74079,5.74188,12000000.0
2009-04-21 17:12:00,5.74062,5.7416,5.73949,5.73949,7000000.0
2009-04-21 17:13:00,5.74059,5.74101,5.73906,5.74056,13000000.0
2009-04-21 17:14:00,5.74051,5.74051,5.73841,5.73851,13000000.0
2009-04-21 17:15:00,5.73923,5.73964,5.73664,5.73664,12000000.0
2009-04-21 17:16:00,5.73923,5.73942,5.7348,5.73767,13000000.0
2009-04-21 17:17:00,5.73556,5.73644,5.73126,5.73219,12000000.0
2009-04-21 17:18:00,5.73277,5.73401,5.73151,5.734,15000000.0
2009-04-21 17:19:00,5.73252,5.73418,5.73232,5.73407,10000000.0
2009-04-21 17:20:00,5.73331,5.7336,5.73029,5.73242,13000000.0
2009-04-21 17:21:00,5.7341,5.73617,5.73246,5.73617,17000000.0
2009-04-21 17:22:00,5.73659,5.73711,5.73431,5.73524,15000000.0
2009-04-21 17:23:00,5.73671,5.738,5.73577,5.73737,10000000.0
2009-04-21 17:24:00,5.73811,5.73811,5.7357,5.73766,17000000.0
2009-04-21 17:25:00,5.73799,5.73822,5.73597,5.73822,11000000.0
2009-04-21 17:26:00,5.73838,5.7387,5.73677,5.73835,12000000.0
2009-04-21 17:27:00,5.73928,5.73937,5.73792,5.73857,9000000.0
2009-04-21 17:28:00,5.73853,5.73903,5.73641,5.7379,16000000.0
2009-04-21 17:29:00,5.7379,5.73873,5.73723,5.73747,9000000.0
2009-04-21 17:30:00,5.73912,5.73918,5.73755,5.7378,11000000.0
2009-04-21 17:31:00,5.73802,5.7389,5.73669,5.73822,13000000.0
2009-04-21 17:32:00,5.73721,5.73849,5.73654,5.73784,13000000.0
2009-04-21 17:33:00,5.73642,5.73794,5.73638,5.73641,11000000.0
2009-04-21 17:34:00,5.73739,5.73801,5.73558,5.73634,12000000.0
2009-04-21 17:35:00,5.73721,5.7375,5.73605,5.73634,13000000.0
2009-04-21 17:36:00,5.73678,5.73889,5.73595,5.73797,14000000.0
2009-04-21 17:37:00,5.73906,5.73989,5.73819,5.73989,10000000.0
2009-04-21 17:38:00,5.73954,5.73967,5.73833,5.73851,7000000.0
2009-04-21 17:39:00,5.73844,5.73857,5.73679,5.73847,16000000.0
2009-04-21 17:40:00,5.73873,5.73966,5.73699,5.73856,17000000.0
2009-04-21 17:41:00,5.73893,5.73998,5.73801,5.73911,16000000.0
2009-04-21 17:42:00,5.73862,5.73909,5.73681,5.73823,16000000.0
2009-04-21 17:43:00,5.73789,5.73789,5.73354,5.73374,17000000.0
2009-04-21 17:44:00,5.73478,5.73544,5.73336,5.7341,8000000.0
2009-04-21 17:45:00,5.73264,5.73264,5.73078,5.73205,11000000.0
2009-04-21 17:46:00,5.73167,5.73167,5.7302,5.73151,9000000.0
2009-04-21 17:47:00,5.73193,5.73322,5.73053,5.7322,19000000.0
2009-04-21 17:48:00,5.73159,5.73271,5.73095,5.73211,16000000.0
2009-04-21 17:49:00,5.73257,5.73366,5.73149,5.73219,15000000.0
2009-04-21 17:50:00,5.73306,5.73329,5.73116,5.73241,11000000.0
2009-04-21 17:51:00,5.73291,5.7332,5.73183,5.7332,9000000.0
2009-04-21 17:52:00,5.73203,5.73442,5.73167,5.73442,11000000.0
2009-04-21 17:53:00,5.73387,5.73489,5.73323,5.73432,9000000.0
2009-04-21 17:54:00,5.73491,5.73491,5.73231,5.73306,10000000.0
2009-04-21 17:55:00,5.73429,5.73449,5.73118,5.73183,10000000.0
2009-04-21 17:56:00,5.73136,5.73294,5.72855,5.73023,16000000.0
2009-04-21 17:57:00,5.72897,5.73077,5.72783,5.72968,14000000.0
2009-04-21 17:58:00,5.72811,5.73049,5.7268,5.7283,24000000.0
2009-04-21 17:59:00,5.72893,5.73311,5.728,5.73311,11000000.0
2009-04-21 18:00:00,5.73413,5.73415,5.7319,5.73368,10000000.0
2009-04-21 18:01:00,5.73394,5.73644,5.73268,5.73644,14000000.0
2009-04-21 18:02:00,5.73629,5.73629,5.73466,5.736,12000000.0
2009-04-21 18:03:00,5.73505,5.73765,5.73489,5.73765,17000000.0
2009-04-21 18:04:00,5.73702,5.73823,5.73646,5.73646,15000000.0
2009-04-21 18:05:00,5.73726,5.73749,5.7356,5.73749,15000000.0
2009-04-21 18:06:00,5.73805,5.74049,5.73655,5.74049,15000000.0
2009-04-21 18:07:00,5.74112,5.74112,5.73861,5.73861,16000000.0
2009-04-21 18:08:00,5.73873,5.74007,5.73792,5.7383,16000000.0
2009-04-21 18:09:00,5.7387,5.74015,5.73812,5.74003,12000000.0
2009-04-21 18:10:00,5.74206,5.74382,5.73978,5.74181,17000000.0
2009-04-21 18:11:00,5.7432,5.74388,5.74208,5.74326,16000000.0
2009-04-21 18:12:00,5.7447,5.7447,5.74266,5.74317,13000000.0
2009-04-21 18:13:00,5.74163,5.74353,5.7411,5.7411,17000000.0
2009-04-21 18:14:00,5.74106,5.74276,5.73948,5.74085,13000000.0
2009-04-21 18:15:00,5.74043,5.74174,5.7396,5.74126,13000000.0
2009-04-21 18:16:00,5.7396,5.74106,5.73863,5.73968,15000000.0
2009-04-21 18:17:00,5.73992,5.74068,5.73938,5.74015,16000000.0
2009-04-21 18:18:00,5.73908,5.74041,5.73812,5.73838,18000000.0
2009-04-21 18:19:00,5.7381,5.74079,5.73798,5.7388,12000000.0
2009-04-21 18:20:00,5.73941,5.73941,5.73453,5.73643,16000000.0
2009-04-21 18:21:00,5.73587,5.73678,5.73527,5.73645,19000000.0
2009-04-21 18:22:00,5.73683,5.73736,5.73478,5.73657,20000000.0
2009-04-21 18:23:00,5.73658,5.73713,5.73548,5.73707,16000000.0
2009-04-21 18:24:00,5.73705,5.73797,5.73632,5.73715,14000000.0
2009-04-21 18:25:00,5.73666,5.73773,5.73596,5.73627,18000000.0
2009-04-21 18:26:00,5.73725,5.73805,5.73583,5.73632,9000000.0
2009-04-21 18:27:00,5.73563,5.73665,5.735,5.73569,16000000.0
2009-04-21 18:28:00,5.7374,5.7385,5.73651,5.73763,11000000.0
2009-04-21 18:29:00,5.73821,5.74024,5.7373,5.73885,15000000.0
2009-04-21 18:30:00,5.73949,5.73985,5.73794,5.73985,14000000.0
2009-04-21 18:31:00,5.73885,5.73946,5.73762,5.738,19000000.0
2009-04-21 18:32:00,5.73869,5.73921,5.73669,5.73779,13000000.0
2009-04-21 18:33:00,5.73773,5.73855,5.7361,5.73855,13000000.0
2009-04-21 18:34:00,5.73845,5.73845,5.73634,5.73678,9000000.0
2009-04-21 18:35:00,5.73672,5.73756,5.73532,5.73661,14000000.0
2009-04-21 18:36:00,5.73709,5.73736,5.73572,5.73731,12000000.0
2009-04-21 18:37:00,5.73772,5.738,5.73622,5.73713,13000000.0
2009-04-21 18:38:00,5.73802,5.73911,5.73754,5.7385,17000000.0
2009-04-21 18:39:00,5.73861,5.73861,5.73697,5.73788,18000000.0
2009-04-21 18:40:00,5.73875,5.73896,5.73624,5.73648,14000000.0
2009-04-21 18:41:00,5.73738,5.73763,5.73641,5.73699,18000000.0
2009-04-21 18:42:00,5.73769,5.73861,5.73665,5.73743,14000000.0
2009-04-21 18:43:00,5.73716,5.73833,5.7367,5.7375,14000000.0
2009-04-21 18:44:00,5.73846,5.73925,5.73729,5.73796,12000000.0
2009-04-21 18:45:00,5.73811,5.73829,5.73403,5.73403,17000000.0
2009-04-21 18:46:00,5.73503,5.73579,5.73325,5.73325,15000000.0
2009-04-21 18:47:00,5.73333,5.73437,5.73161,5.73185,16000000.0
2009-04-21 18:48:00,5.73259,5.73488,5.73259,5.73488,11000000.0
2009-04-21 18:49:00,5.73295,5.73472,5.73282,5.73472,8000000.0
2009-04-21 18:50:00,5.73399,5.73571,5.73399,5.7344,16000000.0
2009-04-21 18:51:00,5.73412,5.736,5.73391,5.73552,19000000.0
2009-04-21 18:52:00,5.73582,5.73631,5.73433,5.73433,10000000.0
2009-04-21 18:53:00,5.73558,5.73564,5.7344,5.73448,10000000.0
2009-04-21 18:54:00,5.7345,5.73483,5.73338,5.73413,11000000.0
2009-04-21 18:55:00,5.73498,5.73498,5.73413,5.73468,8000000.0
2009-04-21 18:56:00,5.73553,5.73645,5.73448,5.73615,16000000.0
2009-04-21 18:57:00,5.73667,5.73694,5.73493,5.73611,8000000.0
2009-04-21 18:58:00,5.73636,5.73867,5.73541,5.73867,13000000.0
2009-04-21 18:59:00,5.7375,5.74045,5.73744,5.73841,17000000.0
2009-04-21 19:00:00,5.73938,5.7406,5.73897,5.73903,13000000.0
2009-04-21 19:01:00,5.74038,5.74085,5.73907,5.74031,12000000.0
2009-04-21 19:02:00,5.74041,5.74041,5.7381,5.73874,16000000.0
2009-04-21 19:03:00,5.74041,5.74082,5.73904,5.7404,17000000.0
2009-04-21 19:04:00,5.74158,5.74242,5.74012,5.74132,12000000.0
2009-04-21 19:05:00,5.7417,5.74313,5.74145,5.74313,17000000.0
2009-04-21 19:06:00,5.74314,5.74314,5.74157,5.74282,7000000.0
2009-04-21 19:07:00,5.74163,5.74252,5.74002,5.74177,20000000.0
2009-04-21 19:08:00,5.74119,5.7422,5.74096,5.7415,21000000.0
2009-04-21 19:09:00,5.74266,5.74276,5.74096,5.74266,16000000.0
2009-04-21 19:10:00,5.74281,5.74281,5.74127,5.74184,14000000.0
2009-04-21 19:11:00,5.74152,5.7427,5.74036,5.74135,12000000.0
2009-04-21 19:12:00,5.74102,5.74156,5.73809,5.74028,18000000.0
2009-04-21 19:13:00,5.73863,5.74028,5.73863,5.74028,14000000.0
2009-04-21 19:14:00,5.73983,5.74149,5.73906,5.73983,18000000.0
2009-04-21 19:15:00,5.74062,5.74127,5.73961,5.74127,9000000.0
2009-04-21 19:16:00,5.74099,5.74135,5.73968,5.7412,12000000.0
2009-04-21 19:17:00,5.74018,5.7411,5.73961,5.73961,14000000.0
2009-04-21 19:18:00,5.74079,5.74101,5.73945,5.74069,16000000.0
2009-04-21 19:19:00,5.73981,5.74169,5.73981,5.74154,7000000.0
2009-04-21 19:20:00,5.74183,5.74183,5.73996,5.73996,8000000.0
2009-04-21 19:21:00,5.74116,5.74116,5.73926,5.7408,18000000.0
2009-04-21 19:22:00,5.74127,5.74268,5.74115,5.74149,9000000.0
2009-04-21 19:23:00,5.74182,5.74278,5.74144,5.74278,10000000.0
2009-04-21 19:24:00,5.74295,5.74326,5.74219,5.74237,11000000.0
2009-04-21 19:25:00,5.74235,5.74449,5.74235,5.74449,17000000.0
2009-04-21 19:26:00,5.74432,5.74432,5.74261,5.74412,11000000.0
2009-04-21 19:27:00,5.74229,5.74467,5.74229,5.74467,13000000.0
2009-04-21 19:28:00,5.74525,5.74525,5.74304,5.7442,10000000.0
2009-04-21 19:29:00,5.74344,5.7437,5.74266,5.74283,11000000.0
2009-04-21 19:30:00,5.74171,5.7432,5.74144,5.74282,12000000.0
2009-04-21 19:31:00,5.74274,5.74342,5.74209,5.74316,8000000.0
2009-04-21 19:32:00,5.74285,5.74363,5.74237,5.74285,11000000.0
2009-04-21 19:33:00,5.74276,5.74367,5.74235,5.74289,13000000.0
2009-04-21 19:34:00,5.74327,5.74344,5.74173,5.7429,12000000.0
2009-04-21 19:35:00,5.74219,5.74239,5.74064,5.74179,13000000.0
2009-04-21 19:36:00,5.7418,5.7418,5.73943,5.73943,12000000.0
2009-04-21 19:37:00,5.7407,5.74186,5.73998,5.74186,8000000.0
2009-04-21 19:38:00,5.74179,5.74252,5.74019,5.74019,20000000.0
2009-04-21 19:39:00,5.74107,5.74149,5.73994,5.74087,11000000.0
2009-04-21 19:40:00,5.74242,5.74242,5.74113,5.74227,11000000.0
2009-04-21 19:41:00,5.74198,5.74198,5.74049,5.7415,9000000.0
2009-04-21 19:42:00,5.74069,5.74141,5.74031,5.7408,10000000.0
2009-04-21 19:43:00,5.74184,5.74218,5.74026,5.74116,14000000.0
2009-04-21 19:44:00,5.74098,5.74208,5.74043,5.74147,15000000.0
2009-04-21 19:45:00,5.74114,5.74226,5.73998,5.74076,12000000.0
2009-04-21 19:46:00,5.74054,5.74079,5.73975,5.73987,11000000.0
2009-04-21 19:47:00,5.74014,5.74156,5.73994,5.74156,10000000.0
2009-04-21 19:48:00,5.7405,5.7407,5.7395,5.73951,9000000.0
2009-04-21 19:49:00,5.73945,5.73953,5.73794,5.73853,16000000.0
2009-04-21 19:50:00,5.73995,5.74003,5.73876,5.73964,10000000.0
2009-04-21 19:51:00,5.74028,5.74028,5.73841,5.73841,11000000.0
2009-04-21 19:52:00,5.74027,5.74079,5.73921,5.74034,19000000.0
2009-04-21 19:53:00,5.74048,5.7417,5.73976,5.74023,19000000.0
2009-04-21 19:54:00,5.74115,5.74253,5.74084,5.74179,14000000.0
2009-04-21 19:55:00,5.74301,5.74357,5.7417,5.7424,16000000.0
2009-04-21 19:56:00,5.74181,5.74267,5.74108,5.74142,12000000.0
2009-04-21 19:57:00,5.7422,5.74331,5.74128,5.74324,14000000.0
2009-04-21 19:58:00,5.74372,5.74414,5.74213,5.74329,13000000.0
2009-04-21 19:59:00,5.74289,5.74307,5.74204,5.74252,10000000.0
2009-04-21 20:00:00,5.74309,5.74309,5.73959,5.73959,15000000.0
2009-04-21 20:01:00,5.73984,5.74121,5.73933,5.74121,14000000.0
2009-04-21 20:02:00,5.7398,5.74139,5.7398,5.74104,8000000.0
2009-04-21 20:03:00,5.74084,5.7419,5.74024,5.7417,13000000.0
2009-04-21 20:04:00,5.74245,5.74247,5.74028,5.74247,12000000.0
2009-04-21 20:05:00,5.74224,5.74266,5.74096,5.74206,11000000.0
2009-04-21 20:06:00,5.74266,5.74321,5.74187,5.74264,10000000.0
2009-04-21 20:07:00,5.74395,5.74409,5.74241,5.74241,13000000.0
2009-04-21 20:08:00,5.74374,5.74609,5.74344,5.74533,16000000.0
2009-04-21 20:09:00,5.7454,5.74544,5.74343,5.74343,17000000.0
2009-04-21 20:10:00,5.74394,5.74475,5.74305,5.74362,10000000.0
2009-04-21 20:11:00,5.7434,5.74391,5.7424,5.74304,13000000.0
2009-04-21 20:12:00,5.74305,5.74402,5.74274,5.74347,15000000.0
2009-04-21 20:13:00,5.74384,5.74422,5.7423,5.74341,13000000.0
2009-04-21 20:14:00,5.74386,5.74632,5.74343,5.74627,8000000.0
2009-04-21 20:15:00,5.74597,5.74634,5.74476,5.74476,10000000.0
2009-04-21 20:16:00,5.74556,5.74617,5.74488,5.74569,14000000.0
2009-04-21 20:17:00,5.74539,5.74672,5.74482,5.74515,13000000.0
2009-04-21 20:18:00,5.74452,5.74609,5.74452,5.74552,7000000.0
2009-04-21 20:19:00,5.74519,5.7457,5.74441,5.74473,11000000.0
2009-04-21 20:20:00,5.74591,5.74675,5.74432,5.74574,19000000.0
2009-04-21 20:21:00,5.74564,5.74564,5.74436,5.74546,11000000.0
2009-04-21 20:22:00,5.74408,5.74539,5.74406,5.74453,11000000.0
2009-04-21 20:23:00,5.74457,5.74562,5.74321,5.74562,13000000.0
2009-04-21 20:24:00,5.746,5.74646,5.7453,5.74589,9000000.0
2009-04-21 20:25:00,5.74568,5.7463,5.74513,5.74572,18000000.0
2009-04-21 20:26:00,5.7466,5.74805,5.7464,5.74658,7000000.0
2009-04-21 20:27:00,5.7473,5.74756,5.74546,5.74546,9000000.0
2009-04-21 20:28:00,5.74621,5.74694,5.74551,5.74629,13000000.0
2009-04-21 20:29:00,5.74614,5.74796,5.74518,5.74796,14000000.0
2009-04-21 20:30:00,5.74769,5.74839,5.74595,5.74715,16000000.0
2009-04-21 20:31:00,5.74747,5.75187,5.74747,5.74957,22000000.0
2009-04-21 20:32:00,5.75058,5.75329,5.74955,5.75151,12000000.0
2009-04-21 20:33:00,5.75185,5.75325,5.75047,5.75262,13000000.0
2009-04-21 20:34:00,5.75237,5.75309,5.75116,5.75309,15000000.0
2009-04-21 20:35:00,5.7523,5.75289,5.74887,5.74887,16000000.0
2009-04-21 20:36:00,5.75006,5.7511,5.74894,5.7511,15000000.0
2009-04-21 20:37:00,5.75041,5.75095,5.74886,5.75069,14000000.0
2009-04-21 20:38:00,5.75011,5.75011,5.74709,5.74709,13000000.0
2009-04-21 20:39:00,5.747,5.74889,5.747,5.74859,18000000.0
2009-04-21 20:40:00,5.74876,5.74983,5.74818,5.7489,14000000.0
2009-04-21 20:41:00,5.74896,5.74994,5.74739,5.74739,18000000.0
2009-04-21 20:42:00,5.74815,5.74869,5.74707,5.7479,12000000.0
2009-04-21 20:43:00,5.74811,5.7513,5.74771,5.75073,18000000.0
2009-04-21 20:44:00,5.75183,5.75249,5.74957,5.75141,18000000.0
2009-04-21 20:45:00,5.75001,5.75035,5.74911,5.74999,11000000.0
2009-04-21 20:46:00,5.74987,5.74987,5.74686,5.74966,18000000.0
2009-04-21 20:47:00,5.74926,5.75105,5.74851,5.74938,20000000.0
2009-04-21 20:48:00,5.74949,5.74987,5.74761,5.74761,17000000.0
2009-04-21 20:49:00,5.74937,5.75013,5.74829,5.7494,16000000.0
2009-04-21 20:50:00,5.74969,5.75072,5.74921,5.7499,8000000.0
2009-04-21 20:51:00,5.75087,5.75294,5.75037,5.75294,8000000.0
2009-04-21 20:52:00,5.75308,5.75385,5.75181,5.75385,12000000.0
2009-04-21 20:53:00,5.75308,5.75363,5.75221,5.75242,16000000.0
2009-04-21 20:54:00,5.75296,5.75429,5.75284,5.75328,15000000.0
2009-04-21 20:55:00,5.7545,5.75514,5.7532,5.75465,16000000.0
2009-04-21 20:56:00,5.75273,5.75423,5.75273,5.75375,7000000.0
2009-04-21 20:57:00,5.75338,5.75483,5.75325,5.75396,14000000.0
2009-04-21 20:58:00,5.75409,5.75474,5.75325,5.75396,10000000.0
2009-04-21 20:59:00,5.75468,5.7561,5.75387,5.7561,11000000.0
2009-04-21 21:00:00,5.75652,5.75725,5.75509,5.75725,14000000.0
2009-04-21 21:01:00,5.75738,5.75738,5.75364,5.75478,12000000.0
2009-04-21 21:02:00,5.75439,5.75484,5.75315,5.75437,17000000.0
2009-04-21 21:03:00,5.75471,5.7549,5.75342,5.75379,11000000.0
2009-04-21 21:04:00,5.75388,5.7544,5.75259,5.75259,10000000.0
2009-04-21 21:05:00,5.75289,5.75557,5.75261,5.75557,8000000.0
2009-04-21 21:06:00,5.7544,5.75502,5.75333,5.75391,13000000.0
2009-04-21 21:07:00,5.75362,5.75409,5.75191,5.75262,14000000.0
2009-04-21 21:08:00,5.75095,5.75286,5.75034,5.75078,8000000.0
2009-04-21 21:09:00,5.7502,5.75098,5.74981,5.75085,13000000.0
2009-04-21 21:10:00,5.74919,5.75048,5.74867,5.74867,17000000.0
2009-04-21 21:11:00,5.74842,5.74949,5.74672,5.74723,15000000.0
2009-04-21 21:12:00,5.74668,5.74818,5.74668,5.74818,11000000.0
2009-04-21 21:13:00,5.74791,5.74857,5.74711,5.74857,12000000.0
2009-04-21 21:14:00,5.74817,5.74919,5.74742,5.74755,14000000.0
2009-04-21 21:15:00,5.74716,5.74777,5.74506,5.74664,13000000.0
2009-04-21 21:16:00,5.74659,5.74691,5.74494,5.74555,12000000.0
2009-04-21 21:17:00,5.74516,5.74641,5.74461,5.74585,16000000.0
2009-04-21 21:18:00,5.74656,5.74703,5.74577,5.74675,15000000.0
2009-04-21 21:19:00,5.74746,5.74746,5.74605,5.74681,15000000.0
2009-04-21 21:20:00,5.74683,5.74708,5.74622,5.74666,8000000.0
2009-04-21 21:21:00,5.74792,5.74883,5.74652,5.74883,17000000.0
2009-04-21 21:22:00,5.74939,5.74945,5.74764,5.74902,11000000.0
2009-04-21 21:23:00,5.74737,5.74878,5.74672,5.74825,23000000.0
2009-04-21 21:24:00,5.74701,5.74807,5.74657,5.74743,13000000.0
2009-04-21 21:25:00,5.74748,5.7482,5.74731,5.74765,15000000.0
2009-04-21 21:26:00,5.74731,5.74804,5.7469,5.74761,10000000.0
2009-04-21 21:27:00,5.74801,5.74952,5.74783,5.74901,10000000.0
2009-04-21 21:28:00,5.75015,5.75195,5.74994,5.75141,13000000.0
2009-04-21 21:29:00,5.75236,5.75236,5.75136,5.75217,10000000.0
2009-04-21 21:30:00,5.75224,5.75241,5.75077,5.75125,16000000.0
2009-04-21 21:31:00,5.751,5.75193,5.7504,5.75056,18000000.0
2009-04-21 21:32:00,5.75125,5.75169,5.75033,5.75046,15000000.0
2009-04-21 21:33:00,5.75159,5.75262,5.75028,5.75262,13000000.0
2009-04-21 21:34:00,5.75217,5.75233,5.74974,5.75116,9000000.0
2009-04-21 21:35:00,5.7506,5.7516,5.75053,5.75113,8000000.0
2009-04-21 21:36:00,5.75112,5.75237,5.751,5.75116,18000000.0
2009-04-21 21:37:00,5.75178,5.75221,5.75029,5.75172,22000000.0
2009-04-21 21:38:00,5.75185,5.75216,5.75123,5.75216,9000000.0
2009-04-21 21:39:00,5.75247,5.75273,5.75101,5.75178,11000000.0
2009-04-21 21:40:00,5.75233,5.75233,5.74954,5.75156,19000000.0
2009-04-21 21:41:00,5.75226,5.75226,5.75039,5.7515,12000000.0
2009-04-21 21:42:00,5.75039,5.75247,5.75033,5.75128,11000000.0
2009-04-21 21:43:00,5.7511,5.75198,5.74989,5.75159,14000000.0
2009-04-21 21:44:00,5.75225,5.75337,5.75149,5.75185,13000000.0
2009-04-21 21:45:00,5.75302,5.75302,5.75145,5.75224,12000000.0
2009-04-21 21:46:00,5.75265,5.75308,5.75107,5.75308,14000000.0
2009-04-21 21:47:00,5.75259,5.75378,5.75188,5.75243,17000000.0
2009-04-21 21:48:00,5.75132,5.75308,5.75132,5.75188,16000000.0
2009-04-21 21:49:00,5.75212,5.75382,5.75133,5.75361,14000000.0
2009-04-21 21:50:00,5.75302,5.75331,5.7513,5.7513,13000000.0
2009-04-21 21:51:00,5.75189,5.75317,5.75182,5.75302,14000000.0
2009-04-21 21:52:00,5.75208,5.75298,5.75118,5.75118,17000000.0
2009-04-21 21:53:00,5.75205,5.75407,5.75151,5.75309,27000000.0
2009-04-21 21:54:00,5.75296,5.75374,5.75254,5.75346,10000000.0
2009-04-21 21:55:00,5.75249,5.75309,5.7521,5.75236,8000000.0
2009-04-21 21:56:00,5.75129,5.75179,5.75041,5.75084,16000000.0
2009-04-21 21:57:00,5.75049,5.7518,5.74977,5.7507,18000000.0
2009-04-21 21:58:00,5.75068,5.75161,5.75024,5.75097,18000000.0
2009-04-21 21:59:00,5.75137,5.7516,5.74984,5.75105,17000000.0
2009-04-21 22:00:00,5.75106,5.75176,5.75047,5.75047,9000000.0
2009-04-21 22:01:00,5.75055,5.75227,5.75055,5.75093,22000000.0
2009-04-21 22:02:00,5.75209,5.75209,5.75022,5.75022,11000000.0
2009-04-21 22:03:00,5.74978,5.75165,5.74941,5.74989,16000000.0
2009-04-21 22:04:00,5.75099,5.75148,5.74899,5.74939,12000000.0
2009-04-21 22:05:00,5.74989,5.75028,5.7485,5.74882,7000000.0
2009-04-21 22:06:00,5.74986,5.74992,5.74836,5.74896,15000000.0
2009-04-21 22:07:00,5.74921,5.75038,5.74843,5.74937,19000000.0
2009-04-21 22:08:00,5.75017,5.75017,5.74892,5.74892,11000000.0
2009-04-21 22:09:00,5.74923,5.75018,5.74907,5.74977,10000000.0
2009-04-21 22:10:00,5.74932,5.75016,5.74859,5.74874,10000000.0
2009-04-21 22:11:00,5.74912,5.74988,5.7483,5.749,18000000.0
2009-04-21 22:12:00,5.74902,5.7496,5.74853,5.74913,11000000.0
2009-04-21 22:13:00,5.74921,5.75007,5.7483,5.7494,14000000.0
2009-04-21 22:14:00,5.74908,5.74946,5.74793,5.7487,24000000.0
2009-04-21 22:15:00,5.74817,5.7494,5.74765,5.74838,13000000.0
2009-04-21 22:16:00,5.74929,5.74954,5.74851,5.74927,13000000.0
2009-04-21 22:17:00,5.74998,5.74998,5.74853,5.749,8000000.0
2009-04-21 22:18:00,5.74968,5.74975,5.748,5.74842,13000000.0
2009-04-21 22:19:00,5.74918,5.74929,5.74832,5.74845,14000000.0
2009-04-21 22:20:00,5.74859,5.74978,5.74853,5.74895,21000000.0
2009-04-21 22:21:00,5.74852,5.75015,5.74829,5.75015,13000000.0
2009-04-21 22:22:00,5.74952,5.75019,5.74846,5.7492,12000000.0
2009-04-21 22:23:00,5.74962,5.75012,5.74906,5.75002,18000000.0
2009-04-21 22:24:00,5.74965,5.75009,5.74847,5.74928,14000000.0
2009-04-21 22:25:00,5.74914,5.75074,5.7488,5.75045,13000000.0
2009-04-21 22:26:00,5.74965,5.74988,5.74894,5.74894,13000000.0
2009-04-21 22:27:00,5.74982,5.75014,5.74896,5.74947,16000000.0
2009-04-21 22:28:00,5.75062,5.75096,5.74991,5.75029,13000000.0
2009-04-21 22:29:00,5.74989,5.75046,5.74868,5.74868,21000000.0
2009-04-21 22:30:00,5.74893,5.74997,5.74811,5.74899,17000000.0
2009-04-21 22:31:00,5.74936,5.74947,5.74816,5.74832,10000000.0
2009-04-21 22:32:00,5.74912,5.74927,5.74776,5.74927,13000000.0
2009-04-21 22:33:00,5.74865,5.7493,5.74814,5.74814,13000000.0
2009-04-21 22:34:00,5.74947,5.74947,5.74785,5.74841,13000000.0
2009-04-21 22:35:00,5.74879,5.74879,5.74728,5.74745,19000000.0
2009-04-21 22:36:00,5.74809,5.74846,5.74699,5.7476,14000000.0
2009-04-21 22:37:00,5.7475,5.74838,5.74591,5.74707,17000000.0
2009-04-21 22:38:00,5.74781,5.74781,5.74539,5.74646,9000000.0
2009-04-21 22:39:00,5.74474,5.74643,5.74474,5.74596,20000000.0
2009-04-21 22:40:00,5.74682,5.74682,5.74488,5.74488,13000000.0
2009-04-21 22:41:00,5.74576,5.74622,5.74467,5.74622,13000000.0
2009-04-21 22:42:00,5.74659,5.74659,5.74486,5.74524,10000000.0
2009-04-21 22:43:00,5.74606,5.74631,5.74465,5.74542,15000000.0
2009-04-21 22:44:00,5.74553,5.74614,5.74476,5.74573,16000000.0
2009-04-21 22:45:00,5.74522,5.74619,5.74444,5.74532,14000000.0
2009-04-21 22:46:00,5.74577,5.7459,5.7441,5.74529,12000000.0
2009-04-21 22:47:00,5.74574,5.74574,5.74495,5.74495,7000000.0
2009-04-21 22:48:00,5.74581,5.74677,5.74462,5.74547,16000000.0
2009-04-21 22:49:00,5.7456,5.74582,5.74466,5.74582,10000000.0
2009-04-21 22:50:00,5.74609,5.74638,5.74492,5.74492,15000000.0
2009-04-21 22:51:00,5.74631,5.74691,5.74532,5.74619,17000000.0
2009-04-21 22:52:00,5.74643,5.74643,5.7452,5.74555,10000000.0
2009-04-21 22:53:00,5.74526,5.74607,5.74472,5.74603,20000000.0
2009-04-21 22:54:00,5.74645,5.74691,5.74534,5.74598,10000000.0
2009-04-21 22:55:00,5.74565,5.74669,5.74484,5.74579,12000000.0
2009-04-21 22:56:00,5.74567,5.74682,5.74529,5.74628,9000000.0
2009-04-21 22:57:00,5.74596,5.748,5.74596,5.748,18000000.0
2009-04-21 22:58:00,5.7477,5.74839,5.74703,5.7479,13000000.0
2009-04-21 22:59:00,5.74802,5.74853,5.74726,5.74768,10000000.0
2009-04-21 23:00:00,5.74749,5.74749,5.74494,5.74639,17000000.0
2009-04-21 23:01:00,5.74598,5.7478,5.74598,5.74629,13000000.0
2009-04-21 23:02:00,5.74669,5.74669,5.74531,5.74601,7000000.0
2009-04-21 23:03:00,5.74492,5.74609,5.74363,5.7457,16000000.0
2009-04-21 23:04:00,5.74527,5.7458,5.74428,5.74428,12000000.0
2009-04-21 23:05:00,5.74587,5.74636,5.74494,5.74544,11000000.0
2009-04-21 23:06:00,5.74641,5.74679,5.74528,5.74627,11000000.0
2009-04-21 23:07:00,5.74577,5.74624,5.74429,5.74509,13000000.0
2009-04-21 23:08:00,5.74433,5.74587,5.74433,5.74471,20000000.0
2009-04-21 23:09:00,5.74573,5.74594,5.74442,5.74476,16000000.0
2009-04-21 23:10:00,5.74553,5.74564,5.74495,5.74495,16000000.0
2009-04-21 23:11:00,5.74555,5.74575,5.74555,5.74575,10000000.0
2009-04-21 23:12:00,5.74596,5.74596,5.74401,5.74437,12000000.0
2009-04-21 23:13:00,5.74521,5.74521,5.74432,5.74445,16000000.0
2009-04-21 23:14:00,5.74587,5.74595,5.74575,5.74595,9000000.0
2009-04-21 23:15:00,5.74479,5.74479,5.7439,5.74409,9000000.0
2009-04-21 23:16:00,5.74425,5.74554,5.74425,5.74524,18000000.0
2009-04-21 23:17:00,5.74377,5.74518,5.74377,5.74446,8000000.0
2009-04-21 23:18:00,5.74497,5.74521,5.74449,5.74506,10000000.0
2009-04-21 23:19:00,5.74526,5.74607,5.74503,5.74509,9000000.0
2009-04-21 23:20:00,5.74603,5.74788,5.74581,5.74722,17000000.0
2009-04-21 23:21:00,5.74775,5.74847,5.74636,5.74834,11000000.0
2009-04-21 23:22:00,5.7483,5.7483,5.74724,5.74799,12000000.0
2009-04-21 23:23:00,5.74965,5.75082,5.74856,5.75082,12000000.0
2009-04-21 23:24:00,5.75118,5.75186,5.74864,5.75005,12000000.0
2009-04-21 23:25:00,5.74983,5.75167,5.74949,5.75114,9000000.0
2009-04-21 23:26:00,5.7506,5.75134,5.74985,5.75041,14000000.0
2009-04-21 23:27:00,5.75079,5.75174,5.74988,5.75075,17000000.0
2009-04-21 23:28:00,5.75109,5.75257,5.75109,5.75157,15000000.0
2009-04-21 23:29:00,5.75283,5.75294,5.75121,5.75121,11000000.0
2009-04-21 23:30:00,5.75259,5.75313,5.75007,5.75152,14000000.0
2009-04-21 23:31:00,5.74995,5.75087,5.74985,5.75052,7000000.0
2009-04-21 23:32:00,5.75124,5.75176,5.75014,5.75014,15000000.0
2009-04-21 23:33:00,5.75081,5.75081,5.74859,5.74859,7000000.0
2009-04-21 23:34:00,5.74656,5.74814,5.74656,5.74704,10000000.0
2009-04-21 23:35:00,5.74652,5.74833,5.74652,5.74734,12000000.0
2009-04-21 23:36:00,5.74812,5.74874,5.74719,5.748,10000000.0
2009-04-21 23:37:00,5.74902,5.74902,5.7482,5.7482,14000000.0
2009-04-21 23:38:00,5.74763,5.74902,5.7456,5.74784,17000000.0
2009-04-21 23:39:00,5.7489,5.74938,5.74728,5.74743,9000000.0
2009-04-21 23:40:00,5.74708,5.74749,5.74531,5.74695,12000000.0
2009-04-21 23:41:00,5.74777,5.74777,5.74589,5.74651,9000000.0
2009-04-21 23:42:00,5.74648,5.74744,5.74616,5.74645,15000000.0
2009-04-21 23:43:00,5.74671,5.74739,5.74544,5.74592,13000000.0
2009-04-21 23:44:00,5.74647,5.74655,5.74635,5.74648,8000000.0
2009-04-21 23:45:00,5.74635,5.74667,5.74543,5.74643,12000000.0
2009-04-21 23:46:00,5.74587,5.74741,5.74524,5.74738,20000000.0
2009-04-21 23:47:00,5.74691,5.74757,5.74589,5.74598,19000000.0
2009-04-21 23:48:00,5.74717,5.74903,5.74689,5.7473,14000000.0
2009-04-21 23:49:00,5.74704,5.7478,5.74621,5.74717,12000000.0
2009-04-21 23:50:00,5.74757,5.74925,5.74739,5.74925,10000000.0
2009-04-21 23:51:00,5.74916,5.7498,5.74702,5.74702,14000000.0
2009-04-21 23:52:00,5.74787,5.74824,5.74749,5.74766,13000000.0
2009-04-21 23:53:00,5.74772,5.74922,5.7476,5.74824,16000000.0
2009-04-21 23:54:00,5.74788,5.74811,5.74706,5.7478,13000000.0
2009-04-21 23:55:00,5.74815,5.74877,5.74686,5.74803,16000000.0
2009-04-21 23:56:00,5.74875,5.74875,5.74673,5.7477,12000000.0
2009-04-21 23:57:00,5.7478,5.74861,5.74753,5.74844,14000000.0
2009-04-21 23:58:00,5.74832,5.7485,5.74617,5.74844,16000000.0
2009-04-21 23:59:00,5.748,5.74846,5.746,5.74707,12000000.0
2009-04-22 00:00:00,5.74568,5.74778,5.74568,5.74708,17000000.0
2009-04-22 00:01:00,5.74738,5.74829,5.7463,5.74752,12000000.0
2009-04-22 00:02:00,5.7485,5.7485,5.74599,5.74682,11000000.0
2009-04-22 00:03:00,5.74715,5.74779,5.74664,5.74724,7000000.0
2009-04-22 00:04:00,5.74669,5.7477,5.74629,5.74688,16000000.0
2009-04-22 00:05:00,5.74705,5.74798,5.74665,5.74706,17000000.0
2009-04-22 00:06:00,5.74772,5.74798,5.74629,5.74766,10000000.0
2009-04-22 00:07:00,5.74746,5.74835,5.74666,5.74666,19000000.0
2009-04-22 00:08:00,5.74667,5.74824,5.74621,5.74824,9000000.0
2009-04-22 00:09:00,5.74848,5.74848,5.74597,5.7475,19000000.0
2009-04-22 00:10:00,5.7474,5.74964,5.7474,5.74909,16000000.0
2009-04-22 00:11:00,5.74915,5.75012,5.74909,5.74957,9000000.0
2009-04-22 00:12:00,5.7498,5.75065,5.74888,5.74986,11000000.0
2009-04-22 00:13:00,5.74836,5.75067,5.74829,5.75061,8000000.0
2009-04-22 00:14:00,5.74984,5.75065,5.74984,5.75007,9000000.0
2009-04-22 00:15:00,5.75035,5.75125,5.74929,5.74929,15000000.0
2009-04-22 00:16:00,5.75051,5.75162,5.74978,5.75144,18000000.0
2009-04-22 00:17:00,5.75034,5.7516,5.74976,5.75053,21000000.0
2009-04-22 00:18:00,5.75059,5.75132,5.74996,5.74996,16000000.0
2009-04-22 00:19:00,5.75005,5.75148,5.75005,5.75148,12000000.0
2009-04-22 00:20:00,5.75046,5.75124,5.7496,5.75072,13000000.0
2009-04-22 00:21:00,5.7506,5.75091,5.7489,5.7489,13000000.0
2009-04-22 00:22:00,5.74951,5.74951,5.74849,5.74906,13000000.0
2009-04-22 00:23:00,5.74838,5.74887,5.74835,5.74887,11000000.0
2009-04-22 00:24:00,5.7488,5.74925,5.74795,5.74846,10000000.0
2009-04-22 00:25:00,5.74896,5.74943,5.74764,5.74764,16000000.0
2009-04-22 00:26:00,5.74842,5.74867,5.74821,5.74853,13000000.0
2009-04-22 00:27:00,5.74811,5.74876,5.74742,5.7479,16000000.0
2009-04-22 00:28:00,5.74883,5.74883,5.74754,5.74808,13000000.0
2009-04-22 00:29:00,5.74825,5.74871,5.74791,5.748,10000000.0
2009-04-22 00:30:00,5.74837,5.74865,5.74802,5.74853,15000000.0
2009-04-22 00:31:00,5.74826,5.74904,5.74776,5.74776,18000000.0
2009-04-22 00:32:00,5.74883,5.74976,5.74874,5.74904,14000000.0
2009-04-22 00:33:00,5.74894,5.74994,5.74793,5.74859,13000000.0
2009-04-22 00:34:00,5.74871,5.74911,5.74851,5.74875,11000000.0
2009-04-22 00:35:00,5.74934,5.74934,5.74802,5.7482,13000000.0
2009-04-22 00:36:00,5.74832,5.74895,5.7479,5.74829,12000000.0
2009-04-22 00:37:00,5.74821,5.7489,5.74759,5.74832,10000000.0
2009-04-22 00:38:00,5.74868,5.74868,5.74708,5.74786,11000000.0
2009-04-22 00:39:00,5.74743,5.74795,5.74601,5.74704,16000000.0
2009-04-22 00:40:00,5.74743,5.74754,5.74475,5.7462,10000000.0
2009-04-22 00:41:00,5.74678,5.74781,5.74635,5.74781,15000000.0
2009-04-22 00:42:00,5.74719,5.74806,5.74672,5.74718,10000000.0
2009-04-22 00:43:00,5.74773,5.74773,5.74643,5.74643,8000000.0
2009-04-22 00:44:00,5.74755,5.74775,5.74755,5.74768,7000000.0
2009-04-22 00:45:00,5.74736,5.74736,5.74665,5.74672,10000000.0
2009-04-22 00:46:00,5.74747,5.74855,5.74649,5.74815,18000000.0
2009-04-22 00:47:00,5.74771,5.75009,5.74731,5.74864,18000000.0
2009-04-22 00:48:00,5.7503,5.75049,5.74889,5.7503,15000000.0
2009-04-22 00:49:00,5.74811,5.75004,5.74811,5.74889,19000000.0
2009-04-22 00:50:00,5.74911,5.7508,5.74911,5.75079,15000000.0
2009-04-22 00:51:00,5.75138,5.75138,5.75043,5.75125,12000000.0
2009-04-22 00:52:00,5.75106,5.7511,5.74908,5.7508,15000000.0
2009-04-22 00:53:00,5.75035,5.75121,5.74985,5.75121,9000000.0
2009-04-22 00:54:00,5.75122,5.75322,5.75091,5.75132,17000000.0
2009-04-22 00:55:00,5.75294,5.75294,5.75123,5.75185,11000000.0
2009-04-22 00:56:00,5.75192,5.75275,5.7502,5.75275,23000000.0
2009-04-22 00:57:00,5.75242,5.75268,5.75097,5.75237,11000000.0
2009-04-22 00:58:00,5.75214,5.75361,5.75188,5.75308,11000000.0
2009-04-22 00:59:00,5.75309,5.75638,5.75273,5.75343,11000000.0
2009-04-22 01:00:00,5.75336,5.75394,5.75245,5.75245,14000000.0
2009-04-22 01:01:00,5.75328,5.75357,5.75274,5.75299,9000000.0
2009-04-22 01:02:00,5.75331,5.75399,5.75251,5.75399,13000000.0
2009-04-22 01:03:00,5.75446,5.75577,5.75373,5.75443,18000000.0
2009-04-22 01:04:00,5.75445,5.75453,5.75312,5.75385,11000000.0
2009-04-22 01:05:00,5.75357,5.7537,5.7523,5.7523,13000000.0
2009-04-22 01:06:00,5.75365,5.75365,5.75207,5.75315,9000000.0
2009-04-22 01:07:00,5.75287,5.75364,5.75239,5.75239,15000000.0
2009-04-22 01:08:00,5.75257,5.75342,5.75133,5.75237,15000000.0
2009-04-22 01:09:00,5.75082,5.75176,5.7495,5.7495,14000000.0
2009-04-22 01:10:00,5.75036,5.75077,5.74923,5.74923,13000000.0
2009-04-22 01:11:00,5.75029,5.75062,5.74946,5.75002,7000000.0
2009-04-22 01:12:00,5.74927,5.75059,5.74819,5.74969,17000000.0
2009-04-22 01:13:00,5.74836,5.74998,5.74836,5.74948,18000000.0
2009-04-22 01:14:00,5.75106,5.75106,5.74897,5.74955,14000000.0
2009-04-22 01:15:00,5.74885,5.74963,5.74844,5.74878,10000000.0
2009-04-22 01:16:00,5.74825,5.74911,5.74722,5.74824,18000000.0
2009-04-22 01:17:00,5.74818,5.74836,5.74699,5.74699,16000000.0
2009-04-22 01:18:00,5.74793,5.74793,5.74586,5.747,13000000.0
2009-04-22 01:19:00,5.74671,5.74763,5.74657,5.74711,12000000.0
2009-04-22 01:20:00,5.74791,5.74791,5.74594,5.74752,15000000.0
2009-04-22 01:21:00,5.74658,5.74742,5.74564,5.74602,14000000.0
2009-04-22 01:22:00,5.74613,5.74619,5.74495,5.74505,13000000.0
2009-04-22 01:23:00,5.74606,5.7465,5.74502,5.746,14000000.0
2009-04-22 01:24:00,5.74667,5.74667,5.74401,5.74482,15000000.0
2009-04-22 01:25:00,5.74563,5.74673,5.74463,5.74547,17000000.0
2009-04-22 01:26:00,5.74539,5.74645,5.74481,5.74526,14000000.0
2009-04-22 01:27:00,5.74624,5.74813,5.74539,5.74753,13000000.0
2009-04-22 01:28:00,5.74835,5.74894,5.74742,5.74742,9000000.0
2009-04-22 01:29:00,5.74784,5.74866,5.7472,5.74764,11000000.0
2009-04-22 01:30:00,5.74705,5.74772,5.74654,5.74707,20000000.0
2009-04-22 01:31:00,5.74646,5.74814,5.74646,5.74793,9000000.0
2009-04-22 01:32:00,5.74846,5.74876,5.74734,5.74734,7000000.0
2009-04-22 01:33:00,5.74789,5.74842,5.74738,5.74752,13000000.0
2009-04-22 01:34:00,5.74821,5.74821,5.74659,5.74671,10000000.0
2009-04-22 01:35:00,5.74713,5.74816,5.74693,5.74816,17000000.0
2009-04-22 01:36:00,5.74792,5.74797,5.74661,5.74736,16000000.0
2009-04-22 01:37:00,5.74744,5.74774,5.74652,5.74718,13000000.0
2009-04-22 01:38:00,5.74775,5.74797,5.74676,5.74784,15000000.0
2009-04-22 01:39:00,5.74728,5.74804,5.7466,5.74734,13000000.0
2009-04-22 01:40:00,5.7475,5.7486,5.74744,5.74764,14000000.0
2009-04-22 01:41:00,5.74804,5.7492,5.74736,5.74773,12000000.0
2009-04-22 01:42:00,5.74831,5.74891,5.74726,5.74828,14000000.0
2009-04-22 01:43:00,5.74702,5.74897,5.74702,5.74761,18000000.0
2009-04-22 01:44:00,5.74847,5.74899,5.74715,5.74826,12000000.0
2009-04-22 01:45:00,5.74689,5.74788,5.74406,5.74459,19000000.0
2009-04-22 01:46:00,5.74547,5.74587,5.74284,5.74307,15000000.0
2009-04-22 01:47:00,5.74303,5.74547,5.74287,5.74512,10000000.0
2009-04-22 01:48:00,5.74451,5.7485,5.74451,5.74743,14000000.0
2009-04-22 01:49:00,5.7474,5.74777,5.74644,5.74714,16000000.0
2009-04-22 01:50:00,5.74736,5.74821,5.746,5.74749,18000000.0
2009-04-22 01:51:00,5.74873,5.74873,5.74685,5.74786,16000000.0
2009-04-22 01:52:00,5.7475,5.74927,5.7475,5.74927,10000000.0
2009-04-22 01:53:00,5.74989,5.75165,5.74912,5.75165,15000000.0
2009-04-22 01:54:00,5.75216,5.75419,5.7514,5.75224,14000000.0
2009-04-22 01:55:00,5.75343,5.75416,5.75255,5.75363,14000000.0
2009-04-22 01:56:00,5.75285,5.75392,5.75195,5.75195,8000000.0
2009-04-22 01:57:00,5.75204,5.75242,5.75107,5.75107,10000000.0
2009-04-22 01:58:00,5.75164,5.75302,5.75164,5.75184,21000000.0
2009-04-22 01:59:00,5.75278,5.75283,5.75101,5.7519,16000000.0
2009-04-22 02:00:00,5.75167,5.75179,5.75155,5.75165,11000000.0
2009-04-22 02:01:00,5.75207,5.75356,5.75207,5.75287,11000000.0
2009-04-22 02:02:00,5.75446,5.75506,5.75343,5.75457,13000000.0
2009-04-22 02:03:00,5.75504,5.75564,5.75355,5.75355,8000000.0
2009-04-22 02:04:00,5.75445,5.75474,5.75306,5.75306,18000000.0
2009-04-22 02:05:00,5.75413,5.75413,5.75251,5.75355,14000000.0
2009-04-22 02:06:00,5.75324,5.75418,5.75167,5.75411,18000000.0
2009-04-22 02:07:00,5.75266,5.75375,5.75192,5.7533,12000000.0
2009-04-22 02:08:00,5.75334,5.75334,5.75154,5.75199,12000000.0
2009-04-22 02:09:00,5.75304,5.75304,5.75163,5.75249,11000000.0
2009-04-22 02:10:00,5.75227,5.7532,5.75197,5.7532,10000000.0
2009-04-22 02:11:00,5.75178,5.7524,5.74957,5.75161,16000000.0
2009-04-22 02:12:00,5.75139,5.75445,5.75139,5.75384,17000000.0
2009-04-22 02:13:00,5.75417,5.75608,5.75399,5.75538,9000000.0
2009-04-22 02:14:00,5.75574,5.75619,5.75453,5.75588,16000000.0
2009-04-22 02:15:00,5.75513,5.75649,5.75446,5.75591,15000000.0
2009-04-22 02:16:00,5.75743,5.75829,5.75542,5.75591,16000000.0
2009-04-22 02:17:00,5.75579,5.75609,5.75475,5.75484,14000000.0
2009-04-22 02:18:00,5.75413,5.75595,5.75413,5.75554,16000000.0
2009-04-22 02:19:00,5.75537,5.75537,5.7536,5.75396,11000000.0
2009-04-22 02:20:00,5.7539,5.75464,5.75305,5.7537,10000000.0
2009-04-22 02:21:00,5.75357,5.75358,5.75336,5.75348,18000000.0
2009-04-22 02:22:00,5.7535,5.75362,5.75336,5.75357,15000000.0
2009-04-22 02:23:00,5.75334,5.75365,5.75331,5.75344,16000000.0
2009-04-22 02:24:00,5.75353,5.75354,5.75328,5.75332,12000000.0
2009-04-22 02:25:00,5.75361,5.75361,5.75324,5.75331,18000000.0
2009-04-22 02:26:00,5.75348,5.7548,5.75348,5.75416,8000000.0
2009-04-22 02:27:00,5.75496,5.75579,5.7538,5.7538,12000000.0
2009-04-22 02:28:00,5.75458,5.75513,5.75388,5.75461,15000000.0
2009-04-22 02:29:00,5.75487,5.75508,5.75356,5.75356,15000000.0
2009-04-22 02:30:00,5.75428,5.75514,5.7537,5.75437,19000000.0
2009-04-22 02:31:00,5.7543,5.75494,5.75364,5.75439,13000000.0
2009-04-22 02:32:00,5.75477,5.756,5.75375,5.75464,17000000.0
2009-04-22 02:33:00,5.75523,5.75714,5.75523,5.75714,10000000.0
2009-04-22 02:34:00,5.75727,5.75824,5.75617,5.75799,11000000.0
2009-04-22 02:35:00,5.75712,5.75765,5.75573,5.75643,14000000.0
2009-04-22 02:36:00,5.75536,5.75596,5.75369,5.75545,13000000.0
2009-04-22 02:37:00,5.7555,5.75603,5.75523,5.75541,9000000.0
2009-04-22 02:38:00,5.75626,5.75661,5.75511,5.75511,12000000.0
2009-04-22 02:39:00,5.756,5.75618,5.75541,5.75564,11000000.0
2009-04-22 02:40:00,5.75605,5.75815,5.75544,5.75635,19000000.0
2009-04-22 02:41:00,5.75842,5.75994,5.75672,5.75994,12000000.0
2009-04-22 02:42:00,5.75881,5.76002,5.75871,5.76002,11000000.0
2009-04-22 02:43:00,5.75961,5.75988,5.75735,5.75895,12000000.0
2009-04-22 02:44:00,5.75856,5.76002,5.75833,5.75853,9000000.0
2009-04-22 02:45:00,5.75988,5.76062,5.75866,5.75918,13000000.0
2009-04-22 02:46:00,5.75994,5.76104,5.75994,5.76086,11000000.0
2009-04-22 02:47:00,5.76081,5.76198,5.76034,5.76198,10000000.0
2009-04-22 02:48:00,5.7598,5.76209,5.75958,5.76074,11000000.0
2009-04-22 02:49:00,5.76037,5.76037,5.75892,5.75892,10000000.0
2009-04-22 02:50:00,5.759,5.76177,5.75844,5.76058,17000000.0
2009-04-22 02:51:00,5.75938,5.75963,5.75696,5.75809,15000000.0
2009-04-22 02:52:00,5.75751,5.75751,5.75568,5.75568,13000000.0
2009-04-22 02:53:00,5.75658,5.7569,5.75519,5.75657,12000000.0
2009-04-22 02:54:00,5.75758,5.7587,5.75724,5.7587,13000000.0
2009-04-22 02:55:00,5.75727,5.75921,5.75727,5.75842,13000000.0
2009-04-22 02:56:00,5.75958,5.76073,5.75924,5.75988,13000000.0
2009-04-22 02:57:00,5.75898,5.75978,5.75884,5.75943,10000000.0
2009-04-22 02:58:00,5.76,5.76,5.75767,5.75814,15000000.0
2009-04-22 02:59:00,5.75896,5.75922,5.75795,5.75852,12000000.0
2009-04-22 03:00:00,5.75714,5.75844,5.75627,5.75627,17000000.0
2009-04-22 03:01:00,5.75573,5.75761,5.75565,5.7565,9000000.0
2009-04-22 03:02:00,5.75583,5.75669,5.75335,5.75335,15000000.0
2009-04-22 03:03:00,5.7555,5.75694,5.75395,5.7549,14000000.0
2009-04-22 03:04:00,5.75489,5.75668,5.75455,5.75668,11000000.0
2009-04-22 03:05:00,5.75585,5.75753,5.75423,5.75638,12000000.0
2009-04-22 03:06:00,5.75726,5.75726,5.75526,5.75526,12000000.0
2009-04-22 03:07:00,5.75602,5.75837,5.75602,5.75799,18000000.0
2009-04-22 03:08:00,5.75881,5.75881,5.75739,5.75874,9000000.0
2009-04-22 03:09:00,5.75812,5.75923,5.75763,5.75813,9000000.0
2009-04-22 03:10:00,5.75826,5.75946,5.75726,5.75726,11000000.0
2009-04-22 03:11:00,5.75763,5.75989,5.75757,5.75922,16000000.0
2009-04-22 03:12:00,5.7588,5.75928,5.75813,5.75814,8000000.0
2009-04-22 03:13:00,5.75872,5.76028,5.75872,5.75971,12000000.0
2009-04-22 03:14:00,5.75994,5.76249,5.75979,5.75979,16000000.0
2009-04-22 03:15:00,5.75964,5.76096,5.75916,5.76051,10000000.0
2009-04-22 03:16:00,5.75972,5.76018,5.75815,5.76018,16000000.0
2009-04-22 03:17:00,5.75938,5.7601,5.75904,5.7601,16000000.0
2009-04-22 03:18:00,5.76034,5.76077,5.75941,5.75965,9000000.0
2009-04-22 03:19:00,5.75994,5.76071,5.75991,5.76064,10000000.0
2009-04-22 03:20:00,5.7606,5.7606,5.75875,5.76003,20000000.0
2009-04-22 03:21:00,5.76126,5.76188,5.75946,5.76135,18000000.0
2009-04-22 03:22:00,5.7616,5.76174,5.76006,5.76145,15000000.0
2009-04-22 03:23:00,5.76162,5.76163,5.75982,5.76047,15000000.0
2009-04-22 03:24:00,5.76109,5.76117,5.75841,5.75895,12000000.0
2009-04-22 03:25:00,5.75895,5.75908,5.75683,5.75683,15000000.0
2009-04-22 03:26:00,5.75765,5.75828,5.75647,5.75655,19000000.0
2009-04-22 03:27:00,5.75739,5.7577,5.75648,5.75734,8000000.0
2009-04-22 03:28:00,5.75818,5.75818,5.75457,5.75672,13000000.0
2009-04-22 03:29:00,5.75692,5.75772,5.75616,5.75701,9000000.0
2009-04-22 03:30:00,5.7587,5.75949,5.75477,5.75731,17000000.0
2009-04-22 03:31:00,5.75766,5.75789,5.75623,5.75668,7000000.0
2009-04-22 03:32:00,5.75659,5.75745,5.75509,5.75671,15000000.0
2009-04-22 03:33:00,5.75618,5.75618,5.7534,5.75505,14000000.0
2009-04-22 03:34:00,5.75565,5.75717,5.75467,5.75717,13000000.0
2009-04-22 03:35:00,5.75692,5.75901,5.75681,5.75738,9000000.0
2009-04-22 03:36:00,5.75873,5.75885,5.75698,5.75847,13000000.0
2009-04-22 03:37:00,5.75923,5.75952,5.75813,5.75909,13000000.0
2009-04-22 03:38:00,5.75925,5.76053,5.75892,5.75995,14000000.0
2009-04-22 03:39:00,5.75902,5.76192,5.75902,5.7609,11000000.0
2009-04-22 03:40:00,5.76112,5.76275,5.76091,5.76221,12000000.0
2009-04-22 03:41:00,5.76199,5.76306,5.76096,5.76268,19000000.0
2009-04-22 03:42:00,5.76158,5.76311,5.76132,5.76142,10000000.0
2009-04-22 03:43:00,5.76236,5.76256,5.76108,5.76142,12000000.0
2009-04-22 03:44:00,5.76212,5.76242,5.76096,5.76145,12000000.0
2009-04-22 03:45:00,5.76107,5.76152,5.75934,5.76085,14000000.0
2009-04-22 03:46:00,5.75976,5.76104,5.75922,5.76046,13000000.0
2009-04-22 03:47:00,5.76111,5.76118,5.75903,5.76084,9000000.0
2009-04-22 03:48:00,5.75948,5.7599,5.75872,5.7599,8000000.0
2009-04-22 03:49:00,5.75784,5.75939,5.75604,5.75774,19000000.0
2009-04-22 03:50:00,5.75655,5.75707,5.75517,5.75517,12000000.0
2009-04-22 03:51:00,5.75585,5.75721,5.75545,5.7565,15000000.0
2009-04-22 03:52:00,5.75688,5.75688,5.75441,5.75513,11000000.0
2009-04-22 03:53:00,5.75478,5.7553,5.75389,5.75525,12000000.0
2009-04-22 03:54:00,5.75424,5.75522,5.75309,5.75522,12000000.0
2009-04-22 03:55:00,5.75555,5.75555,5.75308,5.75375,12000000.0
2009-04-22 03:56:00,5.75392,5.75415,5.75253,5.75415,14000000.0
2009-04-22 03:57:00,5.75377,5.75482,5.75339,5.75381,15000000.0
2009-04-22 03:58:00,5.75446,5.75593,5.75446,5.75593,12000000.0
2009-04-22 03:59:00,5.75556,5.75556,5.75334,5.754,17000000.0
2009-04-22 04:00:00,5.75498,5.75561,5.75341,5.755,14000000.0
2009-04-22 04:01:00,5.75337,5.75424,5.75148,5.75195,13000000.0
2009-04-22 04:02:00,5.75452,5.75452,5.75222,5.75352,16000000.0
2009-04-22 04:03:00,5.75297,5.75325,5.75047,5.75165,14000000.0
2009-04-22 04:04:00,5.75242,5.753,5.75131,5.75156,19000000.0
2009-04-22 04:05:00,5.75197,5.75286,5.75182,5.75232,12000000.0
2009-04-22 04:06:00,5.75278,5.75296,5.75184,5.75288,18000000.0
2009-04-22 04:07:00,5.75216,5.75226,5.74966,5.75096,16000000.0
2009-04-22 04:08:00,5.75065,5.75065,5.7496,5.75043,8000000.0
2009-04-22 04:09:00,5.74959,5.75125,5.74958,5.74983,13000000.0
2009-04-22 04:10:00,5.75077,5.75289,5.75077,5.75278,14000000.0
2009-04-22 04:11:00,5.75205,5.75364,5.75184,5.75228,18000000.0
2009-04-22 04:12:00,5.75378,5.75378,5.75187,5.75234,10000000.0
2009-04-22 04:13:00,5.75202,5.75296,5.75032,5.75224,14000000.0
2009-04-22 04:14:00,5.75025,5.752,5.74946,5.75105,20000000.0
2009-04-22 04:15:00,5.74994,5.75156,5.74961,5.75067,14000000.0
2009-04-22 04:16:00,5.75025,5.75155,5.74999,5.75085,15000000.0
2009-04-22 04:17:00,5.75014,5.75191,5.75014,5.7508,22000000.0
2009-04-22 04:18:00,5.75153,5.75289,5.75113,5.7514,17000000.0
2009-04-22 04:19:00,5.75206,5.75365,5.75197,5.75365,12000000.0
2009-04-22 04:20:00,5.75263,5.7536,5.7521,5.75331,17000000.0
2009-04-22 04:21:00,5.75268,5.75464,5.75255,5.7528,13000000.0
2009-04-22 04:22:00,5.75262,5.75406,5.75165,5.75406,14000000.0
2009-04-22 04:23:00,5.75328,5.7533,5.75222,5.75222,9000000.0
2009-04-22 04:24:00,5.7538,5.75381,5.75317,5.75317,9000000.0
2009-04-22 04:25:00,5.75198,5.75343,5.75167,5.75304,13000000.0
2009-04-22 04:26:00,5.75277,5.75277,5.75085,5.75192,12000000.0
2009-04-22 04:27:00,5.75229,5.75246,5.75086,5.75123,16000000.0
2009-04-22 04:28:00,5.75075,5.75252,5.75073,5.75249,11000000.0
2009-04-22 04:29:00,5.75272,5.75272,5.75041,5.75106,20000000.0
2009-04-22 04:30:00,5.75119,5.75214,5.75084,5.75194,16000000.0
2009-04-22 04:31:00,5.75229,5.75298,5.75067,5.75182,12000000.0
2009-04-22 04:32:00,5.75019,5.75216,5.74996,5.75154,11000000.0
2009-04-22 04:33:00,5.75055,5.7513,5.74983,5.75096,14000000.0
2009-04-22 04:34:00,5.75091,5.75174,5.75064,5.75161,11000000.0
2009-04-22 04:35:00,5.75163,5.75166,5.74976,5.74976,14000000.0
2009-04-22 04:36:00,5.75067,5.75067,5.74847,5.74988,11000000.0
2009-04-22 04:37:00,5.75131,5.75193,5.75027,5.75164,15000000.0
2009-04-22 04:38:00,5.75098,5.75191,5.75038,5.75066,7000000.0
2009-04-22 04:39:00,5.75098,5.75113,5.7486,5.74998,19000000.0
2009-04-22 04:40:00,5.75019,5.75161,5.74911,5.7494,14000000.0
2009-04-22 04:41:00,5.75064,5.75123,5.74966,5.74966,12000000.0
2009-04-22 04:42:00,5.75092,5.75126,5.75066,5.75083,11000000.0
2009-04-22 04:43:00,5.75131,5.75131,5.74954,5.75014,15000000.0
2009-04-22 04:44:00,5.75036,5.75104,5.74982,5.75047,13000000.0
2009-04-22 04:45:00,5.75095,5.75139,5.75023,5.75139,19000000.0
2009-04-22 04:46:00,5.75008,5.75097,5.74926,5.75073,14000000.0
2009-04-22 04:47:00,5.74993,5.75084,5.74989,5.75025,7000000.0
2009-04-22 04:48:00,5.75046,5.75137,5.75032,5.75048,14000000.0
2009-04-22 04:49:00,5.75085,5.75154,5.75071,5.75071,12000000.0
2009-04-22 04:50:00,5.75091,5.75162,5.75049,5.75109,9000000.0
2009-04-22 04:51:00,5.75116,5.75283,5.75054,5.75283,16000000.0
2009-04-22 04:52:00,5.75126,5.75323,5.75116,5.75235,14000000.0
2009-04-22 04:53:00,5.75206,5.75324,5.75163,5.75324,12000000.0
2009-04-22 04:54:00,5.75332,5.75465,5.75306,5.75465,9000000.0
2009-04-22 04:55:00,5.75418,5.75502,5.75325,5.75342,19000000.0
2009-04-22 04:56:00,5.75364,5.75461,5.75237,5.75237,17000000.0
2009-04-22 04:57:00,5.75198,5.7527,5.75084,5.75223,15000000.0
2009-04-22 04:58:00,5.75212,5.75327,5.75197,5.75283,7000000.0
2009-04-22 04:59:00,5.75255,5.75315,5.75183,5.75196,10000000.0
2009-04-22 05:00:00,5.75273,5.75323,5.75143,5.75323,19000000.0
2009-04-22 05:01:00,5.75333,5.75366,5.75209,5.75268,8000000.0
2009-04-22 05:02:00,5.75261,5.7542,5.75253,5.75419,8000000.0
2009-04-22 05:03:00,5.75276,5.75468,5.75276,5.75424,13000000.0
2009-04-22 05:04:00,5.75347,5.75443,5.75311,5.7537,16000000.0
2009-04-22 05:05:00,5.75339,5.75434,5.75301,5.75352,17000000.0
2009-04-22 05:06:00,5.75343,5.75503,5.75314,5.75409,15000000.0
2009-04-22 05:07:00,5.75531,5.75557,5.75445,5.75538,9000000.0
2009-04-22 05:08:00,5.75447,5.75637,5.75447,5.75534,14000000.0
2009-04-22 05:09:00,5.7554,5.75628,5.75399,5.75399,15000000.0
2009-04-22 05:10:00,5.75552,5.75623,5.75486,5.75522,13000000.0
2009-04-22 05:11:00,5.75611,5.75611,5.75453,5.75565,13000000.0
2009-04-22 05:12:00,5.75522,5.75578,5.75429,5.7552,15000000.0
2009-04-22 05:13:00,5.75566,5.7565,5.75477,5.75534,14000000.0
2009-04-22 05:14:00,5.75584,5.75607,5.75428,5.75519,13000000.0
2009-04-22 05:15:00,5.7558,5.7558,5.75372,5.75473,15000000.0
2009-04-22 05:16:00,5.75479,5.75479,5.75273,5.75312,12000000.0
2009-04-22 05:17:00,5.7539,5.75488,5.75371,5.75409,13000000.0
2009-04-22 05:18:00,5.75352,5.75469,5.75352,5.75396,14000000.0
2009-04-22 05:19:00,5.7543,5.75492,5.75363,5.75405,9000000.0
2009-04-22 05:20:00,5.7551,5.75525,5.75364,5.75371,12000000.0
2009-04-22 05:21:00,5.75353,5.75423,5.75352,5.75387,9000000.0
2009-04-22 05:22:00,5.75397,5.75401,5.75373,5.75395,13000000.0
2009-04-22 05:23:00,5.75507,5.75536,5.75403,5.75444,9000000.0
2009-04-22 05:24:00,5.75413,5.75475,5.75333,5.75333,13000000.0
2009-04-22 05:25:00,5.75401,5.75401,5.7536,5.75363,10000000.0
2009-04-22 05:26:00,5.75456,5.75513,5.75336,5.75359,11000000.0
2009-04-22 05:27:00,5.75465,5.755,5.75392,5.75392,20000000.0
2009-04-22 05:28:00,5.75353,5.75447,5.75301,5.75407,11000000.0
2009-04-22 05:29:00,5.75278,5.75394,5.7521,5.75394,8000000.0
2009-04-22 05:30:00,5.75258,5.7531,5.75175,5.75175,13000000.0
2009-04-22 05:31:00,5.75255,5.75379,5.75207,5.75253,12000000.0
2009-04-22 05:32:00,5.75356,5.75401,5.75253,5.75401,14000000.0
2009-04-22 05:33:00,5.75312,5.75634,5.75312,5.75541,10000000.0
2009-04-22 05:34:00,5.75502,5.75668,5.75477,5.75594,14000000.0
2009-04-22 05:35:00,5.75534,5.75685,5.7547,5.75496,16000000.0
2009-04-22 05:36:00,5.75454,5.75511,5.75453,5.7546,11000000.0
2009-04-22 05:37:00,5.75328,5.75455,5.75266,5.75368,14000000.0
2009-04-22 05:38:00,5.75345,5.75404,5.75276,5.75296,12000000.0
2009-04-22 05:39:00,5.75331,5.75397,5.75196,5.75201,16000000.0
2009-04-22 05:40:00,5.753,5.75404,5.7525,5.75331,15000000.0
2009-04-22 05:41:00,5.75341,5.75454,5.7533,5.75409,11000000.0
2009-04-22 05:42:00,5.75547,5.75572,5.75375,5.75446,20000000.0
2009-04-22 05:43:00,5.75445,5.75527,5.75353,5.75449,13000000.0
2009-04-22 05:44:00,5.7563,5.75721,5.75629,5.75687,10000000.0
2009-04-22 05:45:00,5.75591,5.75824,5.75591,5.75776,9000000.0
2009-04-22 05:46:00,5.75851,5.75851,5.75597,5.75816,24000000.0
2009-04-22 05:47:00,5.75749,5.75878,5.75664,5.75705,16000000.0
2009-04-22 05:48:00,5.75816,5.75836,5.75739,5.75778,8000000.0
2009-04-22 05:49:00,5.75797,5.75797,5.75611,5.75626,7000000.0
2009-04-22 05:50:00,5.75604,5.75655,5.75534,5.75534,11000000.0
2009-04-22 05:51:00,5.75608,5.75663,5.75519,5.75663,18000000.0
2009-04-22 05:52:00,5.75551,5.7566,5.75551,5.75598,9000000.0
2009-04-22 05:53:00,5.75622,5.75763,5.75558,5.75711,15000000.0
2009-04-22 05:54:00,5.75636,5.75764,5.75532,5.75598,14000000.0
2009-04-22 05:55:00,5.75566,5.75692,5.75561,5.75639,15000000.0
2009-04-22 05:56:00,5.75594,5.75701,5.75585,5.75638,23000000.0
2009-04-22 05:57:00,5.75651,5.75686,5.75527,5.75625,17000000.0
2009-04-22 05:58:00,5.75533,5.75702,5.75533,5.75702,11000000.0
2009-04-22 05:59:00,5.75671,5.7573,5.75568,5.75611,13000000.0
2009-04-22 06:00:00,5.75611,5.75694,5.75536,5.75597,18000000.0
2009-04-22 06:01:00,5.7564,5.75699,5.75537,5.75676,9000000.0
2009-04-22 06:02:00,5.7562,5.7564,5.75535,5.75568,16000000.0
2009-04-22 06:03:00,5.75538,5.75589,5.75407,5.75417,12000000.0
2009-04-22 06:04:00,5.75421,5.75559,5.75421,5.75506,17000000.0
2009-04-22 06:05:00,5.7544,5.75577,5.75405,5.75526,11000000.0
2009-04-22 06:06:00,5.75341,5.75415,5.75287,5.75289,14000000.0
2009-04-22 06:07:00,5.75395,5.75475,5.7534,5.75462,13000000.0
2009-04-22 06:08:00,5.75434,5.75553,5.75396,5.75437,13000000.0
2009-04-22 06:09:00,5.75443,5.75495,5.75383,5.75395,11000000.0
2009-04-22 06:10:00,5.75438,5.75468,5.75383,5.75387,8000000.0
2009-04-22 06:11:00,5.75309,5.75403,5.75212,5.75222,17000000.0
2009-04-22 06:12:00,5.7542,5.75525,5.75304,5.75427,13000000.0
2009-04-22 06:13:00,5.75531,5.75584,5.75406,5.75515,13000000.0
2009-04-22 06:14:00,5.75584,5.75601,5.75507,5.75542,11000000.0
2009-04-22 06:15:00,5.75573,5.75638,5.7546,5.75511,16000000.0
2009-04-22 06:16:00,5.75572,5.75611,5.75461,5.75519,13000000.0
2009-04-22 06:17:00,5.75552,5.7565,5.75513,5.75595,18000000.0
2009-04-22 06:18:00,5.7567,5.75852,5.7567,5.75852,11000000.0
2009-04-22 06:19:00,5.75769,5.75813,5.75658,5.7569,7000000.0
2009-04-22 06:20:00,5.75857,5.75857,5.75647,5.75689,17000000.0
2009-04-22 06:21:00,5.75671,5.75705,5.75407,5.75505,13000000.0
2009-04-22 06:22:00,5.75515,5.75638,5.75471,5.75528,19000000.0
2009-04-22 06:23:00,5.7552,5.75669,5.75494,5.75511,19000000.0
2009-04-22 06:24:00,5.75587,5.75729,5.75587,5.75623,20000000.0
2009-04-22 06:25:00,5.75631,5.75767,5.75631,5.75688,8000000.0
2009-04-22 06:26:00,5.75829,5.75919,5.75686,5.75903,19000000.0
2009-04-22 06:27:00,5.75984,5.75991,5.75793,5.75812,12000000.0
2009-04-22 06:28:00,5.75891,5.75891,5.75674,5.75731,10000000.0
2009-04-22 06:29:00,5.75651,5.75798,5.75635,5.75727,10000000.0
2009-04-22 06:30:00,5.7567,5.75806,5.75649,5.75741,12000000.0
2009-04-22 06:31:00,5.75674,5.76012,5.75674,5.76007,15000000.0
2009-04-22 06:32:00,5.76018,5.76018,5.75668,5.75683,11000000.0
2009-04-22 06:33:00,5.7575,5.75857,5.7572,5.7572,13000000.0
2009-04-22 06:34:00,5.75744,5.75843,5.75712,5.75781,7000000.0
2009-04-22 06:35:00,5.75756,5.75887,5.75708,5.75708,11000000.0
2009-04-22 06:36:00,5.75821,5.75891,5.75788,5.75853,7000000.0
2009-04-22 06:37:00,5.75945,5.75945,5.75783,5.75783,9000000.0
2009-04-22 06:38:00,5.75842,5.75902,5.75762,5.758,11000000.0
2009-04-22 06:39:00,5.75929,5.75929,5.75651,5.75651,14000000.0
2009-04-22 06:40:00,5.75818,5.75818,5.75495,5.75501,12000000.0
2009-04-22 06:41:00,5.7554,5.75653,5.75398,5.75474,17000000.0
2009-04-22 06:42:00,5.75519,5.7554,5.75367,5.75449,13000000.0
2009-04-22 06:43:00,5.7545,5.75495,5.75369,5.75445,11000000.0
2009-04-22 06:44:00,5.75509,5.75509,5.75278,5.75278,15000000.0
2009-04-22 06:45:00,5.75405,5.75439,5.75215,5.75215,10000000.0
2009-04-22 06:46:00,5.75263,5.75464,5.75197,5.75404,14000000.0
2009-04-22 06:47:00,5.75357,5.75467,5.75326,5.75452,10000000.0
2009-04-22 06:48:00,5.7531,5.75488,5.7531,5.75417,13000000.0
2009-04-22 06:49:00,5.75383,5.75459,5.75243,5.75361,15000000.0
2009-04-22 06:50:00,5.75365,5.75383,5.75216,5.75252,16000000.0
2009-04-22 06:51:00,5.75353,5.75353,5.75227,5.7529,14000000.0
2009-04-22 06:52:00,5.75268,5.75309,5.75216,5.75243,10000000.0
2009-04-22 06:53:00,5.75259,5.75403,5.75212,5.75344,12000000.0
2009-04-22 06:54:00,5.7536,5.75462,5.75282,5.75359,14000000.0
2009-04-22 06:55:00,5.7538,5.75439,5.75287,5.75345,18000000.0
2009-04-22 06:56:00,5.75374,5.75442,5.75295,5.75295,19000000.0
2009-04-22 06:57:00,5.7544,5.7544,5.75312,5.75363,8000000.0
2009-04-22 06:58:00,5.75418,5.75436,5.75303,5.75334,10000000.0
2009-04-22 06:59:00,5.75402,5.75402,5.75289,5.75355,17000000.0
2009-04-22 07:00:00,5.75366,5.75367,5.7522,5.7522,11000000.0
2009-04-22 07:01:00,5.75208,5.75359,5.75208,5.7528,11000000.0
2009-04-22 07:02:00,5.75319,5.75364,5.7525,5.75291,13000000.0
2009-04-22 07:03:00,5.75368,5.75459,5.75366,5.754,12000000.0
2009-04-22 07:04:00,5.75476,5.75605,5.75375,5.75605,18000000.0
2009-04-22 07:05:00,5.75594,5.75734,5.75577,5.75624,12000000.0
2009-04-22 07:06:00,5.75651,5.75684,5.75536,5.75586,15000000.0
2009-04-22 07:07:00,5.75697,5.75697,5.75567,5.75642,11000000.0
2009-04-22 07:08:00,5.7554,5.75605,5.75518,5.75568,9000000.0
2009-04-22 07:09:00,5.75508,5.75632,5.7538,5.7538,15000000.0
2009-04-22 07:10:00,5.75464,5.75506,5.75369,5.75495,19000000.0
2009-04-22 07:11:00,5.75512,5.75541,5.75365,5.7553,9000000.0
2009-04-22 07:12:00,5.75534,5.75534,5.7536,5.75526,12000000.0
2009-04-22 07:13:00,5.75396,5.7545,5.75245,5.75376,19000000.0
2009-04-22 07:14:00,5.75208,5.75432,5.75204,5.75279,8000000.0
2009-04-22 07:15:00,5.75257,5.75361,5.75199,5.75208,16000000.0
2009-04-22 07:16:00,5.75261,5.75307,5.752,5.75239,18000000.0
2009-04-22 07:17:00,5.75152,5.75246,5.75123,5.75191,22000000.0
2009-04-22 07:18:00,5.75237,5.75237,5.74981,5.75081,16000000.0
2009-04-22 07:19:00,5.74979,5.75087,5.74945,5.75006,17000000.0
2009-04-22 07:20:00,5.75092,5.75326,5.75045,5.75184,14000000.0
2009-04-22 07:21:00,5.75268,5.75351,5.75023,5.75331,16000000.0
2009-04-22 07:22:00,5.75343,5.75343,5.75102,5.75102,14000000.0
2009-04-22 07:23:00,5.75142,5.75172,5.74993,5.75134,17000000.0
2009-04-22 07:24:00,5.75069,5.7513,5.74958,5.74958,9000000.0
2009-04-22 07:25:00,5.74969,5.75083,5.74969,5.74997,13000000.0
2009-04-22 07:26:00,5.75025,5.75025,5.75005,5.75025,13000000.0
2009-04-22 07:27:00,5.7498,5.75219,5.7498,5.75166,7000000.0
2009-04-22 07:28:00,5.75163,5.75206,5.7504,5.75152,18000000.0
2009-04-22 07:29:00,5.75144,5.75144,5.75026,5.75026,8000000.0
2009-04-22 07:30:00,5.75136,5.7516,5.74932,5.74999,16000000.0
2009-04-22 07:31:00,5.75037,5.75218,5.75037,5.75057,15000000.0
2009-04-22 07:32:00,5.75212,5.75212,5.75031,5.75102,13000000.0
2009-04-22 07:33:00,5.75116,5.75201,5.7505,5.75084,8000000.0
2009-04-22 07:34:00,5.75177,5.75177,5.75092,5.751,11000000.0
2009-04-22 07:35:00,5.751,5.75187,5.75009,5.75113,16000000.0
2009-04-22 07:36:00,5.75186,5.75265,5.7511,5.7511,11000000.0
2009-04-22 07:37:00,5.75119,5.7516,5.75026,5.75066,17000000.0
2009-04-22 07:38:00,5.75091,5.75148,5.75026,5.75026,9000000.0
2009-04-22 07:39:00,5.75219,5.75219,5.74978,5.74984,12000000.0
2009-04-22 07:40:00,5.75036,5.75058,5.74926,5.75058,14000000.0
2009-04-22 07:41:00,5.75001,5.75078,5.74897,5.74985,14000000.0
2009-04-22 07:42:00,5.7496,5.75048,5.74924,5.75048,8000000.0
2009-04-22 07:43:00,5.75028,5.75157,5.75007,5.75126,15000000.0
2009-04-22 07:44:00,5.75109,5.75162,5.75008,5.75085,13000000.0
2009-04-22 07:45:00,5.75167,5.75235,5.75062,5.7516,19000000.0
2009-04-22 07:46:00,5.75152,5.75262,5.75106,5.75193,11000000.0
2009-04-22 07:47:00,5.75198,5.75322,5.75147,5.75233,16000000.0
2009-04-22 07:48:00,5.75221,5.75248,5.75152,5.75164,9000000.0
2009-04-22 07:49:00,5.75131,5.75208,5.74986,5.75078,11000000.0
2009-04-22 07:50:00,5.75109,5.75157,5.74975,5.74975,11000000.0
2009-04-22 07:51:00,5.75142,5.75248,5.75109,5.75157,13000000.0
2009-04-22 07:52:00,5.7526,5.75448,5.75257,5.7535,14000000.0
2009-04-22 07:53:00,5.75433,5.75547,5.75333,5.75333,10000000.0
2009-04-22 07:54:00,5.75396,5.75432,5.75212,5.75332,17000000.0
2009-04-22 07:55:00,5.75209,5.75312,5.75209,5.75224,10000000.0
2009-04-22 07:56:00,5.75247,5.75368,5.75247,5.75351,11000000.0
2009-04-22 07:57:00,5.7547,5.75538,5.75418,5.7551,11000000.0
2009-04-22 07:58:00,5.75565,5.75594,5.75379,5.75391,24000000.0
2009-04-22 07:59:00,5.7526,5.7538,5.75212,5.75265,11000000.0
2009-04-22 08:00:00,5.75322,5.75421,5.75206,5.75252,14000000.0
2009-04-22 08:01:00,5.75343,5.75436,5.75242,5.75342,15000000.0
2009-04-22 08:02:00,5.75223,5.75304,5.7514,5.75254,16000000.0
2009-04-22 08:03:00,5.7511,5.75212,5.75059,5.75192,10000000.0
2009-04-22 08:04:00,5.75033,5.75165,5.74966,5.75037,13000000.0
2009-04-22 08:05:00,5.7514,5.7514,5.74935,5.75036,18000000.0
2009-04-22 08:06:00,5.75054,5.75069,5.74798,5.74858,14000000.0
2009-04-22 08:07:00,5.74752,5.74916,5.7473,5.74916,11000000.0
2009-04-22 08:08:00,5.7496,5.75006,5.74832,5.75006,19000000.0
2009-04-22 08:09:00,5.74936,5.74973,5.74685,5.74737,9000000.0
2009-04-22 08:10:00,5.7478,5.75004,5.7478,5.74947,8000000.0
2009-04-22 08:11:00,5.74997,5.75066,5.74786,5.74902,16000000.0
2009-04-22 08:12:00,5.748,5.74926,5.74746,5.74852,16000000.0
2009-04-22 08:13:00,5.74863,5.74866,5.74681,5.74731,15000000.0
2009-04-22 08:14:00,5.74762,5.74762,5.74511,5.74649,15000000.0
2009-04-22 08:15:00,5.74669,5.74802,5.74612,5.74673,14000000.0
2009-04-22 08:16:00,5.74643,5.74865,5.74643,5.74836,14000000.0
2009-04-22 08:17:00,5.7487,5.7487,5.74658,5.74821,15000000.0
2009-04-22 08:18:00,5.74793,5.74827,5.74725,5.74747,11000000.0
2009-04-22 08:19:00,5.749,5.74978,5.74732,5.74905,16000000.0
2009-04-22 08:20:00,5.74953,5.74953,5.74753,5.74828,17000000.0
2009-04-22 08:21:00,5.74737,5.74897,5.74689,5.74689,15000000.0
2009-04-22 08:22:00,5.74824,5.74927,5.748,5.7486,8000000.0
2009-04-22 08:23:00,5.74954,5.75024,5.74866,5.75024,15000000.0
2009-04-22 08:24:00,5.7499,5.75045,5.7488,5.74985,8000000.0
2009-04-22 08:25:00,5.75024,5.75024,5.74814,5.74928,17000000.0
2009-04-22 08:26:00,5.74923,5.74984,5.74812,5.74938,14000000.0
2009-04-22 08:27:00,5.74944,5.74958,5.74842,5.74924,9000000.0
2009-04-22 08:28:00,5.75013,5.75163,5.74948,5.75163,11000000.0
2009-04-22 08:29:00,5.7494,5.75093,5.74831,5.74831,15000000.0
2009-04-22 08:30:00,5.74911,5.75014,5.74839,5.75004,10000000.0
2009-04-22 08:31:00,5.75018,5.75018,5.74853,5.74936,17000000.0
2009-04-22 08:32:00,5.74946,5.75074,5.74891,5.75022,20000000.0
2009-04-22 08:33:00,5.75111,5.75149,5.74987,5.75145,7000000.0
2009-04-22 08:34:00,5.75004,5.75156,5.74947,5.75156,8000000.0
2009-04-22 08:35:00,5.75081,5.75096,5.74927,5.75047,19000000.0
2009-04-22 08:36:00,5.7501,5.7501,5.74733,5.74733,14000000.0
2009-04-22 08:37:00,5.7491,5.7504,5.74837,5.74891,12000000.0
2009-04-22 08:38:00,5.75098,5.75102,5.7496,5.74999,13000000.0
2009-04-22 08:39:00,5.75015,5.75155,5.74968,5.75155,14000000.0
2009-04-22 08:40:00,5.75207,5.75207,5.75006,5.75136,12000000.0
2009-04-22 08:41:00,5.75004,5.75048,5.74892,5.74913,11000000.0
2009-04-22 08:42:00,5.74823,5.75095,5.74823,5.75095,18000000.0
2009-04-22 08:43:00,5.75116,5.75116,5.74919,5.7503,8000000.0
2009-04-22 08:44:00,5.74866,5.75113,5.74866,5.75095,12000000.0
2009-04-22 08:45:00,5.75181,5.75181,5.74997,5.75108,20000000.0
2009-04-22 08:46:00,5.7507,5.75132,5.74938,5.74938,10000000.0
2009-04-22 08:47:00,5.75123,5.75166,5.75005,5.75108,13000000.0
2009-04-22 08:48:00,5.75096,5.75225,5.75056,5.75149,16000000.0
2009-04-22 08:49:00,5.75293,5.75387,5.75213,5.75286,9000000.0
2009-04-22 08:50:00,5.75223,5.75388,5.75203,5.75306,17000000.0
2009-04-22 08:51:00,5.75192,5.75546,5.75192,5.7548,8000000.0
2009-04-22 08:52:00,5.7559,5.75627,5.75403,5.7555,20000000.0
2009-04-22 08:53:00,5.75455,5.75701,5.75455,5.75635,16000000.0
2009-04-22 08:54:00,5.7549,5.75565,5.75433,5.75472,15000000.0
2009-04-22 08:55:00,5.75638,5.75638,5.75419,5.75558,12000000.0
2009-04-22 08:56:00,5.75553,5.75999,5.75531,5.75999,14000000.0
2009-04-22 08:57:00,5.76017,5.76017,5.75682,5.75799,14000000.0
2009-04-22 08:58:00,5.7592,5.76064,5.75754,5.75995,15000000.0
2009-04-22 08:59:00,5.76084,5.76147,5.75833,5.76092,15000000.0
2009-04-22 09:00:00,5.76073,5.76127,5.7588,5.76026,14000000.0
2009-04-22 09:01:00,5.75927,5.76545,5.75927,5.76545,14000000.0
2009-04-22 09:02:00,5.76447,5.76604,5.76308,5.76414,17000000.0
2009-04-22 09:03:00,5.76494,5.76494,5.76212,5.76313,16000000.0
2009-04-22 09:04:00,5.76355,5.76523,5.76303,5.76453,10000000.0
2009-04-22 09:05:00,5.76585,5.76858,5.76503,5.7672,14000000.0
2009-04-22 09:06:00,5.76714,5.76838,5.76695,5.7678,14000000.0
2009-04-22 09:07:00,5.76814,5.76814,5.76505,5.76681,9000000.0
2009-04-22 09:08:00,5.76543,5.76663,5.76405,5.766,17000000.0
2009-04-22 09:09:00,5.76492,5.76641,5.76456,5.76581,9000000.0
2009-04-22 09:10:00,5.76638,5.76797,5.76551,5.76597,12000000.0
2009-04-22 09:11:00,5.76698,5.76777,5.76558,5.76739,15000000.0
2009-04-22 09:12:00,5.76856,5.77044,5.7673,5.77018,14000000.0
2009-04-22 09:13:00,5.77046,5.77172,5.76798,5.77172,12000000.0
2009-04-22 09:14:00,5.77076,5.7735,5.76865,5.77062,13000000.0
2009-04-22 09:15:00,5.76995,5.77015,5.76755,5.76769,13000000.0
2009-04-22 09:16:00,5.76808,5.76882,5.76722,5.7688,10000000.0
2009-04-22 09:17:00,5.768,5.77017,5.76715,5.76964,14000000.0
2009-04-22 09:18:00,5.76967,5.77006,5.76735,5.76778,16000000.0
2009-04-22 09:19:00,5.76832,5.76972,5.76783,5.76936,14000000.0
2009-04-22 09:20:00,5.76815,5.76891,5.76639,5.76724,11000000.0
2009-04-22 09:21:00,5.7649,5.76659,5.76428,5.76545,11000000.0
2009-04-22 09:22:00,5.76594,5.76718,5.76515,5.76586,18000000.0
2009-04-22 09:23:00,5.76573,5.7664,5.76434,5.76434,18000000.0
2009-04-22 09:24:00,5.7635,5.76573,5.76331,5.76568,18000000.0
2009-04-22 09:25:00,5.76402,5.76541,5.76369,5.7654,13000000.0
2009-04-22 09:26:00,5.76389,5.7647,5.76245,5.76376,13000000.0
2009-04-22 09:27:00,5.76286,5.76558,5.76209,5.76432,11000000.0
2009-04-22 09:28:00,5.76612,5.76612,5.76364,5.76448,12000000.0
2009-04-22 09:29:00,5.76395,5.76492,5.76312,5.7641,16000000.0
2009-04-22 09:30:00,5.76484,5.76596,5.76392,5.76596,11000000.0
2009-04-22 09:31:00,5.76405,5.76681,5.76405,5.76593,13000000.0
2009-04-22 09:32:00,5.76572,5.7667,5.76498,5.76584,14000000.0
2009-04-22 09:33:00,5.76638,5.76678,5.76497,5.76662,16000000.0
2009-04-22 09:34:00,5.7663,5.76707,5.76537,5.76707,13000000.0
2009-04-22 09:35:00,5.76564,5.76601,5.76442,5.76495,9000000.0
2009-04-22 09:36:00,5.76503,5.76565,5.76358,5.76383,7000000.0
2009-04-22 09:37:00,5.76415,5.76429,5.76309,5.76317,14000000.0
2009-04-22 09:38:00,5.76442,5.76442,5.76209,5.76308,18000000.0
2009-04-22 09:39:00,5.76364,5.7645,5.7625,5.76344,15000000.0
2009-04-22 09:40:00,5.76365,5.76432,5.7633,5.76378,10000000.0
2009-04-22 09:41:00,5.76333,5.76408,5.76132,5.76359,14000000.0
2009-04-22 09:42:00,5.76254,5.76322,5.76122,5.76303,18000000.0
2009-04-22 09:43:00,5.76272,5.76272,5.76008,5.762,9000000.0
2009-04-22 09:44:00,5.76187,5.7629,5.76139,5.76141,10000000.0
2009-04-22 09:45:00,5.76165,5.7636,5.76165,5.76256,10000000.0
2009-04-22 09:46:00,5.76312,5.76365,5.76155,5.76161,14000000.0
2009-04-22 09:47:00,5.7626,5.76362,5.76148,5.76148,11000000.0
2009-04-22 09:48:00,5.76012,5.76237,5.75959,5.76012,10000000.0
2009-04-22 09:49:00,5.76005,5.76184,5.75888,5.75888,13000000.0
2009-04-22 09:50:00,5.75996,5.76094,5.75879,5.76091,12000000.0
2009-04-22 09:51:00,5.76008,5.76114,5.75846,5.75889,18000000.0
2009-04-22 09:52:00,5.76079,5.76096,5.75905,5.76096,12000000.0
2009-04-22 09:53:00,5.76111,5.76216,5.75997,5.76046,18000000.0
2009-04-22 09:54:00,5.76109,5.76157,5.75924,5.76145,13000000.0
2009-04-22 09:55:00,5.75978,5.76052,5.75743,5.75798,14000000.0
2009-04-22 09:56:00,5.75815,5.75878,5.75623,5.75737,16000000.0
2009-04-22 09:57:00,5.75626,5.75782,5.75564,5.75698,17000000.0
2009-04-22 09:58:00,5.75699,5.75888,5.75554,5.75773,18000000.0
2009-04-22 09:59:00,5.7583,5.75836,5.75687,5.75759,7000000.0
2009-04-22 10:00:00,5.75713,5.75844,5.75587,5.75821,13000000.0
2009-04-22 10:01:00,5.7569,5.75888,5.7569,5.7574,15000000.0
2009-04-22 10:02:00,5.75897,5.75897,5.75721,5.75721,10000000.0
2009-04-22 10:03:00,5.75897,5.76057,5.75758,5.75951,15000000.0
2009-04-22 10:04:00,5.75958,5.75967,5.75667,5.75761,13000000.0
2009-04-22 10:05:00,5.75712,5.75928,5.75621,5.75693,16000000.0
2009-04-22 10:06:00,5.75761,5.75772,5.75586,5.75689,16000000.0
2009-04-22 10:07:00,5.75657,5.758,5.75507,5.75619,24000000.0
2009-04-22 10:08:00,5.75562,5.757,5.75428,5.75641,13000000.0
2009-04-22 10:09:00,5.75524,5.75592,5.75299,5.7559,17000000.0
2009-04-22 10:10:00,5.75548,5.75633,5.75413,5.75518,14000000.0
2009-04-22 10:11:00,5.7563,5.75636,5.75385,5.7546,14000000.0
2009-04-22 10:12:00,5.75467,5.75557,5.75441,5.75503,9000000.0
2009-04-22 10:13:00,5.75497,5.75529,5.75272,5.75397,13000000.0
2009-04-22 10:14:00,5.75388,5.75559,5.75367,5.75541,10000000.0
2009-04-22 10:15:00,5.75507,5.75583,5.75435,5.75562,19000000.0
2009-04-22 10:16:00,5.75658,5.75738,5.7556,5.75592,11000000.0
2009-04-22 10:17:00,5.75738,5.75863,5.75569,5.75793,13000000.0
2009-04-22 10:18:00,5.7579,5.75973,5.75716,5.75973,21000000.0
2009-04-22 10:19:00,5.75964,5.76006,5.75809,5.76006,12000000.0
2009-04-22 10:20:00,5.75923,5.7593,5.75752,5.75814,8000000.0
2009-04-22 10:21:00,5.75803,5.75961,5.75762,5.75903,17000000.0
2009-04-22 10:22:00,5.75859,5.75962,5.75822,5.75822,15000000.0
2009-04-22 10:23:00,5.75959,5.75999,5.75898,5.75997,11000000.0
2009-04-22 10:24:00,5.75874,5.75966,5.75842,5.75937,13000000.0
2009-04-22 10:25:00,5.75972,5.76034,5.75797,5.75972,14000000.0
2009-04-22 10:26:00,5.75931,5.76092,5.75882,5.76092,10000000.0
2009-04-22 10:27:00,5.76095,5.76095,5.75805,5.75815,9000000.0
2009-04-22 10:28:00,5.75696,5.75934,5.75666,5.75831,11000000.0
2009-04-22 10:29:00,5.75698,5.75891,5.7564,5.75891,19000000.0
2009-04-22 10:30:00,5.7559,5.75604,5.7538,5.7538,11000000.0
2009-04-22 10:31:00,5.75542,5.75594,5.75455,5.75561,15000000.0
2009-04-22 10:32:00,5.7565,5.75652,5.75467,5.75467,9000000.0
2009-04-22 10:33:00,5.75622,5.75729,5.75425,5.75646,16000000.0
2009-04-22 10:34:00,5.75714,5.75852,5.75623,5.75806,11000000.0
2009-04-22 10:35:00,5.75874,5.75916,5.75766,5.75772,9000000.0
2009-04-22 10:36:00,5.75786,5.75852,5.75669,5.7584,13000000.0
2009-04-22 10:37:00,5.7575,5.75942,5.7575,5.75837,14000000.0
2009-04-22 10:38:00,5.75898,5.76014,5.75846,5.75974,7000000.0
2009-04-22 10:39:00,5.76014,5.7615,5.75977,5.7615,12000000.0
2009-04-22 10:40:00,5.76141,5.76146,5.75983,5.76146,17000000.0
2009-04-22 10:41:00,5.76126,5.76236,5.76079,5.76236,15000000.0
2009-04-22 10:42:00,5.7624,5.76299,5.76104,5.76186,13000000.0
2009-04-22 10:43:00,5.76288,5.76288,5.76117,5.76186,15000000.0
2009-04-22 10:44:00,5.76012,5.76184,5.75966,5.76053,11000000.0
2009-04-22 10:45:00,5.7605,5.76096,5.75933,5.75985,17000000.0
2009-04-22 10:46:00,5.75995,5.76022,5.75809,5.75827,9000000.0
2009-04-22 10:47:00,5.75925,5.75955,5.75775,5.75948,9000000.0
2009-04-22 10:48:00,5.75722,5.75894,5.75654,5.75746,11000000.0
2009-04-22 10:49:00,5.75873,5.75873,5.75674,5.75781,11000000.0
2009-04-22 10:50:00,5.75766,5.75846,5.75576,5.75846,16000000.0
2009-04-22 10:51:00,5.7585,5.75881,5.75703,5.75724,21000000.0
2009-04-22 10:52:00,5.75765,5.7596,5.75748,5.75907,8000000.0
2009-04-22 10:53:00,5.7579,5.75904,5.75701,5.75794,12000000.0
2009-04-22 10:54:00,5.75744,5.75744,5.75608,5.75694,16000000.0
2009-04-22 10:55:00,5.75591,5.7581,5.75556,5.75722,13000000.0
2009-04-22 10:56:00,5.75667,5.7582,5.75632,5.7572,16000000.0
2009-04-22 10:57:00,5.75795,5.75795,5.75661,5.7576,10000000.0
2009-04-22 10:58:00,5.75753,5.75766,5.75579,5.75684,12000000.0
2009-04-22 10:59:00,5.7569,5.75889,5.75621,5.75889,11000000.0
2009-04-22 11:00:00,5.75887,5.75887,5.75727,5.75749,13000000.0
2009-04-22 11:01:00,5.75811,5.75836,5.75584,5.75584,9000000.0
2009-04-22 11:02:00,5.75533,5.75668,5.75499,5.7561,8000000.0
2009-04-22 11:03:00,5.75623,5.75653,5.75319,5.75491,10000000.0
2009-04-22 11:04:00,5.75564,5.75662,5.75341,5.75662,12000000.0
2009-04-22 11:05:00,5.75603,5.75613,5.75515,5.7553,11000000.0
2009-04-22 11:06:00,5.75621,5.75645,5.75441,5.75582,8000000.0
2009-04-22 11:07:00,5.75577,5.75679,5.75486,5.75613,14000000.0
2009-04-22 11:08:00,5.75529,5.75687,5.7549,5.75497,18000000.0
2009-04-22 11:09:00,5.75715,5.75827,5.75638,5.75709,15000000.0
2009-04-22 11:10:00,5.75742,5.75806,5.75574,5.75806,12000000.0
2009-04-22 11:11:00,5.75786,5.75786,5.75476,5.75628,11000000.0
2009-04-22 11:12:00,5.75587,5.75587,5.75227,5.75268,8000000.0
2009-04-22 11:13:00,5.75351,5.75492,5.75237,5.75351,15000000.0
2009-04-22 11:14:00,5.75372,5.75372,5.75164,5.75209,13000000.0
2009-04-22 11:15:00,5.75348,5.75465,5.7527,5.75431,20000000.0
2009-04-22 11:16:00,5.75539,5.75566,5.75401,5.75443,15000000.0
2009-04-22 11:17:00,5.75258,5.7542,5.75186,5.75256,18000000.0
2009-04-22 11:18:00,5.75393,5.75394,5.75188,5.75394,20000000.0
2009-04-22 11:19:00,5.75417,5.75519,5.75297,5.75332,13000000.0
2009-04-22 11:20:00,5.75375,5.75375,5.75143,5.75354,20000000.0
2009-04-22 11:21:00,5.75427,5.75427,5.7512,5.75172,18000000.0
2009-04-22 11:22:00,5.75263,5.75263,5.75043,5.75191,18000000.0
2009-04-22 11:23:00,5.75232,5.75297,5.75094,5.75094,13000000.0
2009-04-22 11:24:00,5.75245,5.75249,5.75169,5.75179,9000000.0
2009-04-22 11:25:00,5.75253,5.75323,5.75171,5.75279,8000000.0
2009-04-22 11:26:00,5.75156,5.75218,5.75107,5.75161,8000000.0
2009-04-22 11:27:00,5.75146,5.75146,5.7497,5.75103,7000000.0
2009-04-22 11:28:00,5.75101,5.75101,5.74958,5.74996,14000000.0
2009-04-22 11:29:00,5.75088,5.75194,5.74948,5.74948,16000000.0
2009-04-22 11:30:00,5.75133,5.75184,5.74982,5.75107,7000000.0
2009-04-22 11:31:00,5.75131,5.7529,5.75098,5.7529,15000000.0
2009-04-22 11:32:00,5.75307,5.75307,5.75108,5.75255,10000000.0
2009-04-22 11:33:00,5.75249,5.75253,5.75148,5.75148,8000000.0
2009-04-22 11:34:00,5.75099,5.75159,5.75007,5.75143,11000000.0
2009-04-22 11:35:00,5.75029,5.75155,5.74956,5.75155,15000000.0
2009-04-22 11:36:00,5.75071,5.75199,5.75031,5.75199,14000000.0
2009-04-22 11:37:00,5.75172,5.75172,5.75073,5.75084,11000000.0
2009-04-22 11:38:00,5.74981,5.75249,5.74981,5.75023,12000000.0
2009-04-22 11:39:00,5.75035,5.75116,5.74973,5.75085,13000000.0
2009-04-22 11:40:00,5.75087,5.75124,5.75024,5.75124,8000000.0
2009-04-22 11:41:00,5.75066,5.75205,5.75003,5.7513,13000000.0
2009-04-22 11:42:00,5.75002,5.75173,5.75002,5.75101,18000000.0
2009-04-22 11:43:00,5.75092,5.75092,5.74894,5.75004,13000000.0
2009-04-22 11:44:00,5.74896,5.74994,5.7473,5.74966,14000000.0
2009-04-22 11:45:00,5.74972,5.74989,5.7479,5.74861,12000000.0
2009-04-22 11:46:00,5.7471,5.74904,5.74656,5.74895,14000000.0
2009-04-22 11:47:00,5.7496,5.75073,5.74897,5.74978,15000000.0
2009-04-22 11:48:00,5.74984,5.75135,5.74949,5.75062,9000000.0
2009-04-22 11:49:00,5.75061,5.751,5.74893,5.74994,14000000.0
2009-04-22 11:50:00,5.75005,5.75066,5.74792,5.74922,17000000.0
2009-04-22 11:51:00,5.74859,5.74974,5.74732,5.74871,15000000.0
2009-04-22 11:52:00,5.7483,5.7483,5.74591,5.74775,15000000.0
2009-04-22 11:53:00,5.74714,5.7476,5.74521,5.74739,14000000.0
2009-04-22 11:54:00,5.7467,5.74769,5.74614,5.74769,9000000.0
2009-04-22 11:55:00,5.74808,5.74952,5.74687,5.74952,11000000.0
2009-04-22 11:56:00,5.74977,5.75088,5.7489,5.74934,13000000.0
2009-04-22 11:57:00,5.74993,5.74993,5.74854,5.74932,13000000.0
2009-04-22 11:58:00,5.74933,5.74972,5.74823,5.74867,12000000.0
2009-04-22 11:59:00,5.749,5.74904,5.74707,5.74866,12000000.0
2009-04-22 12:00:00,5.74928,5.74991,5.74761,5.749,12000000.0
2009-04-22 12:01:00,5.74917,5.74997,5.74782,5.74997,22000000.0
2009-04-22 12:02:00,5.74948,5.74948,5.74745,5.74898,10000000.0
2009-04-22 12:03:00,5.74847,5.74927,5.74684,5.74696,18000000.0
2009-04-22 12:04:00,5.74784,5.74908,5.74759,5.74836,12000000.0
2009-04-22 12:05:00,5.74802,5.7489,5.74727,5.74842,15000000.0
2009-04-22 12:06:00,5.74918,5.75018,5.74799,5.74861,14000000.0
2009-04-22 12:07:00,5.74902,5.75078,5.74902,5.74952,15000000.0
2009-04-22 12:08:00,5.74989,5.75046,5.74854,5.75037,19000000.0
2009-04-22 12:09:00,5.75045,5.75162,5.74947,5.75071,12000000.0
2009-04-22 12:10:00,5.75005,5.75212,5.75005,5.75188,23000000.0
2009-04-22 12:11:00,5.7519,5.7519,5.74984,5.75064,21000000.0
2009-04-22 12:12:00,5.75027,5.75163,5.75005,5.7505,9000000.0
2009-04-22 12:13:00,5.75096,5.75107,5.74972,5.75084,13000000.0
2009-04-22 12:14:00,5.75105,5.7512,5.7489,5.74914,15000000.0
2009-04-22 12:15:00,5.7479,5.74927,5.74712,5.74827,14000000.0
2009-04-22 12:16:00,5.74711,5.74828,5.74409,5.74679,16000000.0
2009-04-22 12:17:00,5.74621,5.74706,5.74478,5.74706,13000000.0
2009-04-22 12:18:00,5.74798,5.74813,5.74534,5.7455,9000000.0
2009-04-22 12:19:00,5.7455,5.74696,5.74523,5.74696,10000000.0
2009-04-22 12:20:00,5.74642,5.74679,5.74556,5.74591,7000000.0
2009-04-22 12:21:00,5.74521,5.74637,5.74358,5.74497,13000000.0
2009-04-22 12:22:00,5.74426,5.74444,5.74307,5.74444,10000000.0
2009-04-22 12:23:00,5.74337,5.74477,5.74332,5.744,10000000.0
2009-04-22 12:24:00,5.74483,5.74501,5.74371,5.74465,12000000.0
2009-04-22 12:25:00,5.74349,5.74493,5.74334,5.74366,12000000.0
2009-04-22 12:26:00,5.74314,5.74509,5.74314,5.74484,20000000.0
2009-04-22 12:27:00,5.74468,5.74482,5.74343,5.74472,12000000.0
2009-04-22 12:28:00,5.7449,5.74506,5.74383,5.74468,14000000.0
2009-04-22 12:29:00,5.74542,5.74542,5.74396,5.74523,10000000.0
2009-04-22 12:30:00,5.74533,5.74533,5.74354,5.74375,19000000.0
2009-04-22 12:31:00,5.74446,5.74617,5.74435,5.74617,11000000.0
2009-04-22 12:32:00,5.74447,5.74691,5.74434,5.74602,10000000.0
2009-04-22 12:33:00,5.74621,5.74621,5.74427,5.74613,15000000.0
2009-04-22 12:34:00,5.74574,5.74618,5.74483,5.74587,16000000.0
2009-04-22 12:35:00,5.74637,5.74637,5.74529,5.74598,10000000.0
2009-04-22 12:36:00,5.74577,5.74644,5.74501,5.74575,11000000.0
2009-04-22 12:37:00,5.74707,5.74725,5.74548,5.74718,10000000.0
2009-04-22 12:38:00,5.74727,5.74825,5.74584,5.74805,14000000.0
2009-04-22 12:39:00,5.74695,5.7482,5.74629,5.74629,14000000.0
2009-04-22 12:40:00,5.74678,5.74854,5.74635,5.74854,11000000.0
2009-04-22 12:41:00,5.74865,5.74882,5.74749,5.74882,12000000.0
2009-04-22 12:42:00,5.74921,5.75047,5.74837,5.75035,14000000.0
2009-04-22 12:43:00,5.75006,5.75023,5.74869,5.74978,15000000.0
2009-04-22 12:44:00,5.74983,5.75006,5.74876,5.74961,16000000.0
2009-04-22 12:45:00,5.74985,5.74985,5.74856,5.74863,10000000.0
2009-04-22 12:46:00,5.75004,5.75024,5.74811,5.7487,12000000.0
2009-04-22 12:47:00,5.74995,5.74995,5.74841,5.74969,13000000.0
2009-04-22 12:48:00,5.75002,5.75044,5.74882,5.74965,12000000.0
2009-04-22 12:49:00,5.74898,5.74901,5.74744,5.74829,14000000.0
2009-04-22 12:50:00,5.74917,5.74917,5.74832,5.74839,9000000.0
2009-04-22 12:51:00,5.74842,5.74842,5.74614,5.74614,10000000.0
2009-04-22 12:52:00,5.74661,5.74704,5.74516,5.74704,22000000.0
2009-04-22 12:53:00,5.74737,5.74835,5.74616,5.74616,14000000.0
2009-04-22 12:54:00,5.74753,5.74786,5.7462,5.74754,13000000.0
2009-04-22 12:55:00,5.74782,5.74824,5.74667,5.74756,21000000.0
2009-04-22 12:56:00,5.74813,5.74819,5.74667,5.74793,18000000.0
2009-04-22 12:57:00,5.74831,5.74831,5.74631,5.74748,7000000.0
2009-04-22 12:58:00,5.74783,5.75004,5.74651,5.74991,12000000.0
2009-04-22 12:59:00,5.74941,5.74973,5.74733,5.74863,18000000.0
2009-04-22 13:00:00,5.74919,5.74919,5.74686,5.74686,14000000.0
2009-04-22 13:01:00,5.74825,5.74885,5.74737,5.74858,11000000.0
2009-04-22 13:02:00,5.7485,5.74936,5.74803,5.74936,15000000.0
2009-04-22 13:03:00,5.74975,5.75084,5.74906,5.75012,15000000.0
2009-04-22 13:04:00,5.7503,5.75062,5.74889,5.7489,16000000.0
2009-04-22 13:05:00,5.74876,5.75093,5.74875,5.75025,9000000.0
2009-04-22 13:06:00,5.75256,5.75318,5.75055,5.75055,13000000.0
2009-04-22 13:07:00,5.75046,5.75176,5.75015,5.75099,13000000.0
2009-04-22 13:08:00,5.75064,5.75275,5.75064,5.75275,10000000.0
2009-04-22 13:09:00,5.75083,5.75221,5.75027,5.75135,15000000.0
2009-04-22 13:10:00,5.75093,5.75099,5.74923,5.75099,12000000.0
2009-04-22 13:11:00,5.7513,5.7513,5.7498,5.75001,12000000.0
2009-04-22 13:12:00,5.75055,5.75109,5.74969,5.75045,12000000.0
2009-04-22 13:13:00,5.75109,5.75138,5.75008,5.7509,11000000.0
2009-04-22 13:14:00,5.75136,5.75255,5.75136,5.75179,9000000.0
2009-04-22 13:15:00,5.75215,5.75215,5.74993,5.75123,15000000.0
2009-04-22 13:16:00,5.75158,5.75195,5.74986,5.75052,15000000.0
2009-04-22 13:17:00,5.75282,5.7534,5.75112,5.75318,17000000.0
2009-04-22 13:18:00,5.75312,5.75312,5.75144,5.75264,15000000.0
2009-04-22 13:19:00,5.75198,5.75227,5.75029,5.75029,15000000.0
2009-04-22 13:20:00,5.75118,5.75173,5.74967,5.75098,19000000.0
2009-04-22 13:21:00,5.75107,5.75107,5.74862,5.75,10000000.0
2009-04-22 13:22:00,5.74938,5.75029,5.74929,5.74974,8000000.0
2009-04-22 13:23:00,5.75069,5.751,5.74925,5.74994,15000000.0
2009-04-22 13:24:00,5.75171,5.75171,5.75083,5.75083,11000000.0
2009-04-22 13:25:00,5.75035,5.75169,5.7503,5.75115,9000000.0
2009-04-22 13:26:00,5.75117,5.75117,5.74749,5.74824,8000000.0
2009-04-22 13:27:00,5.74798,5.74798,5.74671,5.74755,15000000.0
2009-04-22 13:28:00,5.74822,5.74879,5.74709,5.74791,17000000.0
2009-04-22 13:29:00,5.74669,5.74829,5.74669,5.74754,11000000.0
2009-04-22 13:30:00,5.74859,5.75093,5.74822,5.74918,21000000.0
2009-04-22 13:31:00,5.74971,5.75097,5.74875,5.74941,11000000.0
2009-04-22 13:32:00,5.74873,5.74977,5.74818,5.74977,10000000.0
2009-04-22 13:33:00,5.75076,5.75099,5.74948,5.74948,8000000.0
2009-04-22 13:34:00,5.74986,5.75119,5.74933,5.75107,15000000.0
2009-04-22 13:35:00,5.75016,5.75016,5.74851,5.7496,13000000.0
2009-04-22 13:36:00,5.74963,5.75056,5.74883,5.7505,11000000.0
2009-04-22 13:37:00,5.74855,5.74963,5.74819,5.74963,8000000.0
2009-04-22 13:38:00,5.74866,5.75014,5.74854,5.7497,13000000.0
2009-04-22 13:39:00,5.74962,5.74962,5.74838,5.74885,7000000.0
2009-04-22 13:40:00,5.74889,5.75011,5.74845,5.74845,12000000.0
2009-04-22 13:41:00,5.74919,5.74919,5.74747,5.74747,15000000.0
2009-04-22 13:42:00,5.74966,5.74991,5.74768,5.74967,22000000.0
2009-04-22 13:43:00,5.75011,5.75011,5.74833,5.74918,13000000.0
2009-04-22 13:44:00,5.74844,5.74948,5.74817,5.7494,14000000.0
2009-04-22 13:45:00,5.7477,5.74839,5.74682,5.74704,7000000.0
2009-04-22 13:46:00,5.74826,5.74933,5.74792,5.74792,11000000.0
2009-04-22 13:47:00,5.74839,5.74912,5.74779,5.74779,11000000.0
2009-04-22 13:48:00,5.7492,5.74993,5.7481,5.74904,14000000.0
2009-04-22 13:49:00,5.74921,5.74924,5.74705,5.74866,13000000.0
2009-04-22 13:50:00,5.74797,5.74895,5.74733,5.74828,12000000.0
2009-04-22 13:51:00,5.74775,5.74834,5.74694,5.74822,11000000.0
2009-04-22 13:52:00,5.74772,5.74827,5.7468,5.7474,9000000.0
2009-04-22 13:53:00,5.74594,5.74687,5.74587,5.74632,11000000.0
2009-04-22 13:54:00,5.74704,5.74785,5.74351,5.74452,17000000.0
2009-04-22 13:55:00,5.74385,5.74385,5.73976,5.74086,22000000.0
2009-04-22 13:56:00,5.74049,5.74068,5.7387,5.73938,13000000.0
2009-04-22 13:57:00,5.73923,5.73978,5.73802,5.7394,19000000.0
2009-04-22 13:58:00,5.7406,5.74119,5.73906,5.7396,11000000.0
2009-04-22 13:59:00,5.74055,5.74167,5.74055,5.74167,7000000.0
2009-04-22 14:00:00,5.74241,5.74248,5.74069,5.74102,9000000.0
2009-04-22 14:01:00,5.74305,5.7435,5.74194,5.74314,7000000.0
2009-04-22 14:02:00,5.74417,5.74777,5.74267,5.74777,13000000.0
2009-04-22 14:03:00,5.74802,5.74802,5.74582,5.74606,17000000.0
2009-04-22 14:04:00,5.74634,5.74862,5.74551,5.74772,13000000.0
2009-04-22 14:05:00,5.74756,5.74973,5.74756,5.74867,8000000.0
2009-04-22 14:06:00,5.74805,5.74922,5.74713,5.74796,10000000.0
2009-04-22 14:07:00,5.74589,5.74857,5.74569,5.74739,10000000.0
2009-04-22 14:08:00,5.74666,5.7483,5.74589,5.74735,14000000.0
2009-04-22 14:09:00,5.74734,5.7482,5.74613,5.7462,16000000.0
2009-04-22 14:10:00,5.746,5.74717,5.74364,5.74428,12000000.0
2009-04-22 14:11:00,5.74394,5.74616,5.74197,5.74383,14000000.0
2009-04-22 14:12:00,5.74404,5.74442,5.7429,5.74442,13000000.0
2009-04-22 14:13:00,5.74565,5.74637,5.74399,5.74637,11000000.0
2009-04-22 14:14:00,5.74617,5.74702,5.74492,5.74702,14000000.0
2009-04-22 14:15:00,5.74677,5.74677,5.74532,5.74631,11000000.0
2009-04-22 14:16:00,5.74668,5.74794,5.74586,5.74778,11000000.0
2009-04-22 14:17:00,5.74713,5.74939,5.74687,5.74939,14000000.0
2009-04-22 14:18:00,5.74993,5.75021,5.74744,5.74897,11000000.0
2009-04-22 14:19:00,5.7484,5.7492,5.74779,5.74787,8000000.0
2009-04-22 14:20:00,5.74729,5.74859,5.74638,5.74859,10000000.0
2009-04-22 14:21:00,5.74896,5.75043,5.74732,5.7492,14000000.0
2009-04-22 14:22:00,5.75084,5.7517,5.74974,5.75153,17000000.0
2009-04-22 14:23:00,5.75122,5.75122,5.74928,5.7498,8000000.0
2009-04-22 14:24:00,5.74831,5.74974,5.7469,5.74786,16000000.0
2009-04-22 14:25:00,5.7471,5.74759,5.74526,5.74526,11000000.0
2009-04-22 14:26:00,5.74523,5.74583,5.7421,5.74466,14000000.0
2009-04-22 14:27:00,5.74318,5.74502,5.74306,5.74502,8000000.0
2009-04-22 14:28:00,5.74501,5.74501,5.7411,5.7428,11000000.0
2009-04-22 14:29:00,5.7417,5.74456,5.74009,5.74009,11000000.0
2009-04-22 14:30:00,5.74102,5.7435,5.74036,5.74346,14000000.0
2009-04-22 14:31:00,5.74375,5.7441,5.74172,5.74358,15000000.0
2009-04-22 14:32:00,5.74286,5.74286,5.74113,5.74148,9000000.0
2009-04-22 14:33:00,5.74245,5.74491,5.73969,5.74298,12000000.0
2009-04-22 14:34:00,5.74387,5.74504,5.74331,5.74404,12000000.0
2009-04-22 14:35:00,5.74408,5.74428,5.74173,5.74386,18000000.0
2009-04-22 14:36:00,5.7444,5.74473,5.743,5.74399,12000000.0
2009-04-22 14:37:00,5.74277,5.74552,5.74277,5.7444,12000000.0
2009-04-22 14:38:00,5.74635,5.74718,5.74472,5.74718,24000000.0
2009-04-22 14:39:00,5.74588,5.74897,5.74588,5.74897,12000000.0
2009-04-22 14:40:00,5.74838,5.74838,5.74492,5.7466,15000000.0
2009-04-22 14:41:00,5.74678,5.74762,5.74392,5.74531,17000000.0
2009-04-22 14:42:00,5.74515,5.74532,5.74326,5.74457,15000000.0
2009-04-22 14:43:00,5.74329,5.74471,5.74321,5.74374,9000000.0
2009-04-22 14:44:00,5.74446,5.74635,5.74446,5.74586,7000000.0
2009-04-22 14:45:00,5.74467,5.74598,5.74326,5.74326,17000000.0
2009-04-22 14:46:00,5.74433,5.74555,5.74374,5.7447,14000000.0
2009-04-22 14:47:00,5.74581,5.74633,5.74451,5.74633,16000000.0
2009-04-22 14:48:00,5.74742,5.74982,5.7471,5.74857,12000000.0
2009-04-22 14:49:00,5.74841,5.7498,5.74583,5.74702,20000000.0
2009-04-22 14:50:00,5.74712,5.74887,5.74627,5.74839,12000000.0
2009-04-22 14:51:00,5.74801,5.74801,5.7444,5.7444,12000000.0
2009-04-22 14:52:00,5.74594,5.74666,5.74448,5.74499,22000000.0
2009-04-22 14:53:00,5.74616,5.74616,5.74492,5.7452,17000000.0
2009-04-22 14:54:00,5.74603,5.74619,5.74446,5.74612,14000000.0
2009-04-22 14:55:00,5.74508,5.74632,5.74504,5.74631,20000000.0
2009-04-22 14:56:00,5.7464,5.74668,5.74448,5.7458,22000000.0
2009-04-22 14:57:00,5.74485,5.74619,5.74448,5.74462,10000000.0
2009-04-22 14:58:00,5.74526,5.7461,5.74391,5.74539,17000000.0
2009-04-22 14:59:00,5.74583,5.74616,5.74409,5.74616,12000000.0
2009-04-22 15:00:00,5.74625,5.74725,5.7449,5.74515,14000000.0
2009-04-22 15:01:00,5.74619,5.74864,5.74619,5.74776,16000000.0
2009-04-22 15:02:00,5.7485,5.75066,5.74688,5.74951,13000000.0
2009-04-22 15:03:00,5.75288,5.75572,5.75219,5.75572,7000000.0
2009-04-22 15:04:00,5.75658,5.75879,5.75644,5.75762,12000000.0
2009-04-22 15:05:00,5.75818,5.75821,5.75622,5.75811,20000000.0
2009-04-22 15:06:00,5.75744,5.75744,5.75558,5.75558,9000000.0
2009-04-22 15:07:00,5.75518,5.7565,5.75476,5.75635,9000000.0
2009-04-22 15:08:00,5.75549,5.75782,5.75549,5.75704,14000000.0
2009-04-22 15:09:00,5.75737,5.75775,5.7556,5.75623,14000000.0
2009-04-22 15:10:00,5.75642,5.75707,5.75422,5.75528,15000000.0
2009-04-22 15:11:00,5.75406,5.75582,5.75359,5.75582,10000000.0
2009-04-22 15:12:00,5.7564,5.75667,5.7538,5.75408,10000000.0
2009-04-22 15:13:00,5.75373,5.75564,5.75241,5.75325,20000000.0
2009-04-22 15:14:00,5.75308,5.75308,5.75089,5.75089,10000000.0
2009-04-22 15:15:00,5.75169,5.75193,5.74902,5.75094,13000000.0
2009-04-22 15:16:00,5.75305,5.75305,5.7498,5.75059,11000000.0
2009-04-22 15:17:00,5.75036,5.75156,5.74793,5.74928,17000000.0
2009-04-22 15:18:00,5.74668,5.74888,5.74553,5.74773,11000000.0
2009-04-22 15:19:00,5.74767,5.74808,5.74624,5.74655,18000000.0
2009-04-22 15:20:00,5.74675,5.74779,5.74376,5.7439,14000000.0
2009-04-22 15:21:00,5.74491,5.74648,5.74374,5.7448,15000000.0
2009-04-22 15:22:00,5.74417,5.74466,5.73998,5.73998,8000000.0
2009-04-22 15:23:00,5.74092,5.74318,5.7403,5.74302,15000000.0
2009-04-22 15:24:00,5.74204,5.74245,5.73908,5.74245,12000000.0
2009-04-22 15:25:00,5.74226,5.74226,5.73274,5.73278,12000000.0
2009-04-22 15:26:00,5.73275,5.73714,5.7325,5.73366,15000000.0
2009-04-22 15:27:00,5.732,5.73201,5.72734,5.72992,12000000.0
2009-04-22 15:28:00,5.72873,5.73083,5.72675,5.7291,12000000.0
2009-04-22 15:29:00,5.72886,5.72975,5.72738,5.7296,10000000.0
2009-04-22 15:30:00,5.72785,5.72856,5.72518,5.72775,12000000.0
2009-04-22 15:31:00,5.72825,5.73162,5.72756,5.73049,19000000.0
2009-04-22 15:32:00,5.73057,5.73147,5.72947,5.73147,7000000.0
2009-04-22 15:33:00,5.73375,5.73469,5.73236,5.73338,7000000.0
2009-04-22 15:34:00,5.73427,5.73449,5.73282,5.73371,12000000.0
2009-04-22 15:35:00,5.73223,5.73223,5.72915,5.73011,17000000.0
2009-04-22 15:36:00,5.72913,5.73166,5.72864,5.73166,11000000.0
2009-04-22 15:37:00,5.73106,5.73173,5.72778,5.72778,14000000.0
2009-04-22 15:38:00,5.72769,5.7301,5.72729,5.72947,20000000.0
2009-04-22 15:39:00,5.73189,5.73204,5.73121,5.73174,8000000.0
2009-04-22 15:40:00,5.73136,5.7316,5.72982,5.73052,11000000.0
2009-04-22 15:41:00,5.72962,5.73312,5.72859,5.73312,10000000.0
2009-04-22 15:42:00,5.7342,5.7342,5.73198,5.73279,13000000.0
2009-04-22 15:43:00,5.73328,5.73328,5.73091,5.733,14000000.0
2009-04-22 15:44:00,5.73004,5.73237,5.72964,5.73119,8000000.0
2009-04-22 15:45:00,5.73043,5.73079,5.72911,5.73079,10000000.0
2009-04-22 15:46:00,5.73095,5.73119,5.72861,5.73034,12000000.0
2009-04-22 15:47:00,5.7296,5.73009,5.72793,5.72923,18000000.0
2009-04-22 15:48:00,5.72851,5.72851,5.72634,5.7264,9000000.0
2009-04-22 15:49:00,5.72593,5.7275,5.72326,5.7275,14000000.0
2009-04-22 15:50:00,5.72868,5.73122,5.72724,5.72871,18000000.0
2009-04-22 15:51:00,5.72523,5.72687,5.72288,5.7236,8000000.0
2009-04-22 15:52:00,5.72287,5.72311,5.72078,5.72088,11000000.0
2009-04-22 15:53:00,5.72005,5.72005,5.71686,5.71965,15000000.0
2009-04-22 15:54:00,5.72131,5.72198,5.71954,5.72187,9000000.0
2009-04-22 15:55:00,5.72167,5.72271,5.72062,5.72251,9000000.0
2009-04-22 15:56:00,5.72222,5.72396,5.72157,5.72396,11000000.0
2009-04-22 15:57:00,5.72447,5.72459,5.72297,5.72339,15000000.0
2009-04-22 15:58:00,5.72565,5.72671,5.72355,5.72355,13000000.0
2009-04-22 15:59:00,5.7248,5.72799,5.72403,5.72527,15000000.0
2009-04-22 16:00:00,5.725,5.7252,5.72259,5.72337,11000000.0
2009-04-22 16:01:00,5.72319,5.72319,5.72091,5.7224,14000000.0
2009-04-22 16:02:00,5.72448,5.72716,5.71832,5.71915,11000000.0
2009-04-22 16:03:00,5.71999,5.72272,5.71501,5.71501,8000000.0
2009-04-22 16:04:00,5.7169,5.72102,5.71558,5.71558,8000000.0
2009-04-22 16:05:00,5.71826,5.7184,5.71474,5.7177,8000000.0
2009-04-22 16:06:00,5.71737,5.71761,5.7159,5.71704,16000000.0
2009-04-22 16:07:00,5.7165,5.71744,5.71545,5.71735,18000000.0
2009-04-22 16:08:00,5.71738,5.71835,5.71428,5.71828,14000000.0
2009-04-22 16:09:00,5.71859,5.71994,5.71749,5.71817,12000000.0
2009-04-22 16:10:00,5.7185,5.71917,5.71721,5.71865,10000000.0
2009-04-22 16:11:00,5.71599,5.71884,5.71599,5.71838,13000000.0
2009-04-22 16:12:00,5.71927,5.71965,5.71519,5.71965,16000000.0
2009-04-22 16:13:00,5.71807,5.72031,5.71506,5.72031,7000000.0
2009-04-22 16:14:00,5.72044,5.72044,5.71624,5.71762,16000000.0
2009-04-22 16:15:00,5.71562,5.71562,5.71112,5.71112,15000000.0
2009-04-22 16:16:00,5.71148,5.71249,5.70962,5.7106,17000000.0
2009-04-22 16:17:00,5.71204,5.71772,5.71161,5.71394,10000000.0
2009-04-22 16:18:00,5.71236,5.71302,5.71127,5.71234,10000000.0
2009-04-22 16:19:00,5.7136,5.71577,5.71168,5.71198,12000000.0
2009-04-22 16:20:00,5.7119,5.71368,5.71179,5.71279,11000000.0
2009-04-22 16:21:00,5.7102,5.71178,5.70992,5.71053,8000000.0
2009-04-22 16:22:00,5.71047,5.71236,5.70958,5.71143,16000000.0
2009-04-22 16:23:00,5.71273,5.71293,5.71089,5.71265,11000000.0
2009-04-22 16:24:00,5.71304,5.71312,5.7113,5.71262,14000000.0
2009-04-22 16:25:00,5.71265,5.71338,5.70953,5.71054,13000000.0
2009-04-22 16:26:00,5.7114,5.71216,5.70928,5.71216,16000000.0
2009-04-22 16:27:00,5.71196,5.71233,5.71061,5.71183,20000000.0
2009-04-22 16:28:00,5.71222,5.71311,5.70997,5.71223,12000000.0
2009-04-22 16:29:00,5.71227,5.71236,5.70929,5.70989,13000000.0
2009-04-22 16:30:00,5.71093,5.71201,5.70914,5.71201,17000000.0
2009-04-22 16:31:00,5.71306,5.71456,5.71136,5.71456,13000000.0
2009-04-22 16:32:00,5.71395,5.71414,5.71216,5.71216,10000000.0
2009-04-22 16:33:00,5.71202,5.71666,5.71027,5.71666,15000000.0
2009-04-22 16:34:00,5.71714,5.71714,5.71334,5.71623,9000000.0
2009-04-22 16:35:00,5.71619,5.71619,5.71274,5.7154,18000000.0
2009-04-22 16:36:00,5.71495,5.71569,5.71415,5.71502,8000000.0
2009-04-22 16:37:00,5.71515,5.71649,5.71441,5.71469,22000000.0
2009-04-22 16:38:00,5.71605,5.7162,5.71389,5.71389,14000000.0
2009-04-22 16:39:00,5.71554,5.71554,5.71308,5.71452,14000000.0
2009-04-22 16:40:00,5.71418,5.71592,5.71294,5.71474,17000000.0
2009-04-22 16:41:00,5.71523,5.71569,5.71268,5.71268,9000000.0
2009-04-22 16:42:00,5.71316,5.71446,5.71279,5.71377,13000000.0
2009-04-22 16:43:00,5.71383,5.71486,5.71294,5.71486,13000000.0
2009-04-22 16:44:00,5.71619,5.71668,5.71353,5.71488,11000000.0
2009-04-22 16:45:00,5.71576,5.71667,5.71402,5.71667,18000000.0
2009-04-22 16:46:00,5.71605,5.7165,5.71491,5.71491,11000000.0
2009-04-22 16:47:00,5.71616,5.71735,5.71493,5.71696,15000000.0
2009-04-22 16:48:00,5.71778,5.71812,5.71611,5.71629,7000000.0
2009-04-22 16:49:00,5.71813,5.71852,5.71595,5.71595,16000000.0
2009-04-22 16:50:00,5.71672,5.71765,5.71637,5.71745,9000000.0
2009-04-22 16:51:00,5.71794,5.7183,5.71587,5.71702,22000000.0
2009-04-22 16:52:00,5.71672,5.71672,5.71359,5.71485,11000000.0
2009-04-22 16:53:00,5.71273,5.71405,5.71273,5.71292,12000000.0
2009-04-22 16:54:00,5.71504,5.71741,5.71319,5.7171,17000000.0
2009-04-22 16:55:00,5.71564,5.71691,5.71376,5.71554,15000000.0
2009-04-22 16:56:00,5.71434,5.71572,5.71434,5.71555,11000000.0
2009-04-22 16:57:00,5.71561,5.71638,5.71406,5.71638,8000000.0
2009-04-22 16:58:00,5.71682,5.71725,5.71521,5.71725,12000000.0
2009-04-22 16:59:00,5.7142,5.71775,5.7142,5.71699,15000000.0
2009-04-22 17:00:00,5.71544,5.72292,5.71503,5.72292,10000000.0
2009-04-22 17:01:00,5.72217,5.72298,5.72002,5.72298,10000000.0
2009-04-22 17:02:00,5.72265,5.72299,5.72102,5.72222,8000000.0
2009-04-22 17:03:00,5.72161,5.72507,5.72113,5.72386,11000000.0
2009-04-22 17:04:00,5.72353,5.72373,5.72276,5.72334,10000000.0
2009-04-22 17:05:00,5.72264,5.72394,5.72196,5.72288,18000000.0
2009-04-22 17:06:00,5.72341,5.72341,5.72066,5.7219,9000000.0
2009-04-22 17:07:00,5.72173,5.72173,5.71925,5.72066,20000000.0
2009-04-22 17:08:00,5.72027,5.72144,5.7192,5.71969,11000000.0
2009-04-22 17:09:00,5.71891,5.7193,5.71646,5.7193,14000000.0
2009-04-22 17:10:00,5.71964,5.72083,5.71759,5.71759,10000000.0
2009-04-22 17:11:00,5.71952,5.72181,5.71876,5.72141,12000000.0
2009-04-22 17:12:00,5.72243,5.72243,5.71973,5.72113,7000000.0
2009-04-22 17:13:00,5.72165,5.72181,5.72019,5.72107,13000000.0
2009-04-22 17:14:00,5.7196,5.72129,5.71901,5.71996,13000000.0
2009-04-22 17:15:00,5.71985,5.72067,5.71837,5.71918,12000000.0
2009-04-22 17:16:00,5.71904,5.71919,5.71657,5.71812,13000000.0
2009-04-22 17:17:00,5.72002,5.72002,5.71707,5.71834,12000000.0
2009-04-22 17:18:00,5.71841,5.7191,5.71711,5.71789,15000000.0
2009-04-22 17:19:00,5.71853,5.71894,5.71702,5.71713,10000000.0
2009-04-22 17:20:00,5.71786,5.71795,5.7159,5.71735,13000000.0
2009-04-22 17:21:00,5.71746,5.71859,5.7162,5.71822,17000000.0
2009-04-22 17:22:00,5.7175,5.71829,5.71673,5.71829,15000000.0
2009-04-22 17:23:00,5.71737,5.71865,5.7172,5.71797,10000000.0
2009-04-22 17:24:00,5.71813,5.71975,5.71623,5.71802,17000000.0
2009-04-22 17:25:00,5.71658,5.71797,5.71557,5.7159,11000000.0
2009-04-22 17:26:00,5.71564,5.71704,5.71382,5.71506,12000000.0
2009-04-22 17:27:00,5.7144,5.71595,5.71401,5.71594,9000000.0
2009-04-22 17:28:00,5.71582,5.71691,5.71461,5.71521,16000000.0
2009-04-22 17:29:00,5.71511,5.71635,5.7145,5.7159,9000000.0
2009-04-22 17:30:00,5.71618,5.71626,5.71352,5.71473,11000000.0
2009-04-22 17:31:00,5.71468,5.71643,5.71254,5.71254,13000000.0
2009-04-22 17:32:00,5.71437,5.71517,5.71334,5.71513,13000000.0
2009-04-22 17:33:00,5.71515,5.71515,5.71291,5.71291,11000000.0
2009-04-22 17:34:00,5.71452,5.71452,5.71236,5.71386,12000000.0
2009-04-22 17:35:00,5.71406,5.71506,5.71274,5.71491,13000000.0
2009-04-22 17:36:00,5.71505,5.71573,5.71353,5.71573,14000000.0
2009-04-22 17:37:00,5.71601,5.71642,5.71426,5.71642,10000000.0
2009-04-22 17:38:00,5.71557,5.71711,5.71534,5.71697,7000000.0
2009-04-22 17:39:00,5.71661,5.71679,5.71474,5.71624,16000000.0
2009-04-22 17:40:00,5.71567,5.71598,5.71292,5.71308,17000000.0
2009-04-22 17:41:00,5.71329,5.71464,5.7117,5.71404,16000000.0
2009-04-22 17:42:00,5.71226,5.71226,5.7082,5.71133,16000000.0
2009-04-22 17:43:00,5.71174,5.71174,5.70837,5.70935,17000000.0
2009-04-22 17:44:00,5.70959,5.71015,5.70838,5.71015,8000000.0
2009-04-22 17:45:00,5.70997,5.71052,5.70905,5.70905,11000000.0
2009-04-22 17:46:00,5.71097,5.7116,5.70938,5.71012,9000000.0
2009-04-22 17:47:00,5.71038,5.71118,5.70936,5.71107,19000000.0
2009-04-22 17:48:00,5.71097,5.71243,5.71047,5.71243,16000000.0
2009-04-22 17:49:00,5.71124,5.71375,5.71124,5.71176,15000000.0
2009-04-22 17:50:00,5.71345,5.71455,5.71252,5.71455,11000000.0
2009-04-22 17:51:00,5.7144,5.71602,5.71355,5.71602,9000000.0
2009-04-22 17:52:00,5.716,5.71858,5.71517,5.71858,11000000.0
2009-04-22 17:53:00,5.71871,5.71904,5.7171,5.71843,9000000.0
2009-04-22 17:54:00,5.71764,5.71767,5.71651,5.71702,10000000.0
2009-04-22 17:55:00,5.71679,5.71958,5.71679,5.71958,10000000.0
2009-04-22 17:56:00,5.71985,5.71993,5.71781,5.71898,16000000.0
2009-04-22 17:57:00,5.71899,5.71899,5.71684,5.71842,14000000.0
2009-04-22 17:58:00,5.719,5.71908,5.7171,5.71807,24000000.0
2009-04-22 17:59:00,5.71945,5.71981,5.71724,5.71724,11000000.0
2009-04-22 18:00:00,5.71783,5.71906,5.71742,5.71906,10000000.0
2009-04-22 18:01:00,5.71813,5.71948,5.71813,5.71845,14000000.0
2009-04-22 18:02:00,5.71947,5.71979,5.71775,5.71805,12000000.0
2009-04-22 18:03:00,5.71925,5.72111,5.71861,5.72111,17000000.0
2009-04-22 18:04:00,5.72175,5.72257,5.7205,5.72159,15000000.0
2009-04-22 18:05:00,5.72188,5.72249,5.7199,5.7209,15000000.0
2009-04-22 18:06:00,5.72113,5.72163,5.71887,5.72163,15000000.0
2009-04-22 18:07:00,5.72122,5.7215,5.71957,5.72025,16000000.0
2009-04-22 18:08:00,5.72069,5.72179,5.71942,5.72142,16000000.0
2009-04-22 18:09:00,5.72052,5.7212,5.71863,5.7187,12000000.0
2009-04-22 18:10:00,5.71982,5.71989,5.71843,5.71884,17000000.0
2009-04-22 18:11:00,5.7193,5.72001,5.71822,5.71997,16000000.0
2009-04-22 18:12:00,5.71931,5.72075,5.71853,5.72075,13000000.0
2009-04-22 18:13:00,5.7207,5.72176,5.71923,5.71991,17000000.0
2009-04-22 18:14:00,5.71984,5.72126,5.71841,5.71841,13000000.0
2009-04-22 18:15:00,5.71822,5.71937,5.71771,5.71778,13000000.0
2009-04-22 18:16:00,5.71916,5.71946,5.71795,5.71933,15000000.0
2009-04-22 18:17:00,5.71938,5.71951,5.71739,5.71951,16000000.0
2009-04-22 18:18:00,5.71909,5.72116,5.71839,5.72116,18000000.0
2009-04-22 18:19:00,5.72198,5.72221,5.7203,5.7215,12000000.0
2009-04-22 18:20:00,5.72158,5.72158,5.71956,5.71978,16000000.0
2009-04-22 18:21:00,5.71976,5.72207,5.71976,5.72196,19000000.0
2009-04-22 18:22:00,5.72186,5.72236,5.71973,5.72165,20000000.0
2009-04-22 18:23:00,5.72168,5.72224,5.71888,5.72069,16000000.0
2009-04-22 18:24:00,5.71996,5.72056,5.71829,5.71968,14000000.0
2009-04-22 18:25:00,5.72055,5.72117,5.71873,5.7206,18000000.0
2009-04-22 18:26:00,5.72069,5.72187,5.72027,5.72187,9000000.0
2009-04-22 18:27:00,5.7228,5.7228,5.7207,5.72259,16000000.0
2009-04-22 18:28:00,5.72435,5.72515,5.72256,5.72408,11000000.0
2009-04-22 18:29:00,5.72539,5.72645,5.72406,5.7249,15000000.0
2009-04-22 18:30:00,5.72678,5.72696,5.72531,5.72642,14000000.0
2009-04-22 18:31:00,5.72589,5.72589,5.72387,5.72403,19000000.0
2009-04-22 18:32:00,5.72574,5.72615,5.72475,5.72595,13000000.0
2009-04-22 18:33:00,5.72525,5.72552,5.72387,5.72534,13000000.0
2009-04-22 18:34:00,5.72472,5.72591,5.72395,5.72585,9000000.0
2009-04-22 18:35:00,5.72609,5.72609,5.72453,5.72566,14000000.0
2009-04-22 18:36:00,5.72709,5.7284,5.72615,5.72699,12000000.0
2009-04-22 18:37:00,5.72745,5.72797,5.72556,5.72664,13000000.0
2009-04-22 18:38:00,5.7249,5.72653,5.72411,5.72586,17000000.0
2009-04-22 18:39:00,5.72579,5.72621,5.72382,5.72527,18000000.0
2009-04-22 18:40:00,5.72413,5.7255,5.72356,5.72419,14000000.0
2009-04-22 18:41:00,5.72479,5.72677,5.7243,5.72677,18000000.0
2009-04-22 18:42:00,5.72573,5.72707,5.72523,5.72702,14000000.0
2009-04-22 18:43:00,5.72699,5.72699,5.72489,5.72587,14000000.0
2009-04-22 18:44:00,5.72466,5.72624,5.72452,5.725,12000000.0
2009-04-22 18:45:00,5.72576,5.72851,5.72576,5.72749,17000000.0
2009-04-22 18:46:00,5.72911,5.72933,5.7272,5.72818,15000000.0
2009-04-22 18:47:00,5.72849,5.72905,5.72557,5.72905,16000000.0
2009-04-22 18:48:00,5.72912,5.72912,5.72766,5.72843,11000000.0
2009-04-22 18:49:00,5.72733,5.72852,5.72662,5.72662,8000000.0
2009-04-22 18:50:00,5.727,5.72845,5.72632,5.72632,16000000.0
2009-04-22 18:51:00,5.72551,5.72765,5.72521,5.72628,19000000.0
2009-04-22 18:52:00,5.72616,5.72691,5.72575,5.72676,10000000.0
2009-04-22 18:53:00,5.72572,5.72671,5.72539,5.72547,10000000.0
2009-04-22 18:54:00,5.72546,5.72617,5.72371,5.72371,11000000.0
2009-04-22 18:55:00,5.72486,5.72486,5.72286,5.72361,8000000.0
2009-04-22 18:56:00,5.72312,5.72355,5.72229,5.72288,16000000.0
2009-04-22 18:57:00,5.7222,5.72367,5.72209,5.72367,8000000.0
2009-04-22 18:58:00,5.7232,5.72381,5.72254,5.72333,13000000.0
2009-04-22 18:59:00,5.72254,5.7239,5.72237,5.72311,17000000.0
2009-04-22 19:00:00,5.72365,5.72543,5.72365,5.72542,13000000.0
2009-04-22 19:01:00,5.72375,5.72474,5.72241,5.72262,12000000.0
2009-04-22 19:02:00,5.72358,5.7244,5.72217,5.7244,16000000.0
2009-04-22 19:03:00,5.7251,5.72517,5.72367,5.72367,17000000.0
2009-04-22 19:04:00,5.72421,5.7251,5.72354,5.72425,12000000.0
2009-04-22 19:05:00,5.72395,5.72425,5.72226,5.72337,17000000.0
2009-04-22 19:06:00,5.72327,5.7233,5.72216,5.72253,7000000.0
2009-04-22 19:07:00,5.72145,5.72204,5.71946,5.72052,20000000.0
2009-04-22 19:08:00,5.72107,5.72186,5.72035,5.72108,21000000.0
2009-04-22 19:09:00,5.72187,5.72187,5.71979,5.71979,16000000.0
2009-04-22 19:10:00,5.72033,5.72166,5.71993,5.72063,14000000.0
2009-04-22 19:11:00,5.72155,5.72323,5.72033,5.72323,12000000.0
2009-04-22 19:12:00,5.72332,5.72332,5.72089,5.72089,18000000.0
2009-04-22 19:13:00,5.72144,5.72319,5.72088,5.72115,14000000.0
2009-04-22 19:14:00,5.7211,5.72191,5.72035,5.72157,18000000.0
2009-04-22 19:15:00,5.72034,5.72119,5.71998,5.72093,9000000.0
2009-04-22 19:16:00,5.72102,5.72156,5.71911,5.72038,12000000.0
2009-04-22 19:17:00,5.721,5.72147,5.71977,5.72134,14000000.0
2009-04-22 19:18:00,5.72044,5.72196,5.71996,5.72106,16000000.0
2009-04-22 19:19:00,5.72078,5.72146,5.71988,5.72137,7000000.0
2009-04-22 19:20:00,5.7216,5.7216,5.72012,5.72052,8000000.0
2009-04-22 19:21:00,5.72188,5.72258,5.72051,5.72178,18000000.0
2009-04-22 19:22:00,5.72146,5.72194,5.72107,5.72158,9000000.0
2009-04-22 19:23:00,5.72034,5.72181,5.72034,5.72106,10000000.0
2009-04-22 19:24:00,5.72156,5.72213,5.7208,5.72155,11000000.0
2009-04-22 19:25:00,5.72222,5.72259,5.72082,5.72259,17000000.0
2009-04-22 19:26:00,5.72149,5.72176,5.72001,5.7203,11000000.0
2009-04-22 19:27:00,5.72019,5.72097,5.71794,5.7203,13000000.0
2009-04-22 19:28:00,5.71899,5.719,5.71759,5.71877,10000000.0
2009-04-22 19:29:00,5.71728,5.71816,5.71683,5.71773,11000000.0
2009-04-22 19:30:00,5.71827,5.71901,5.71749,5.71784,12000000.0
2009-04-22 19:31:00,5.71901,5.71926,5.71797,5.71864,8000000.0
2009-04-22 19:32:00,5.719,5.72017,5.71879,5.72007,11000000.0
2009-04-22 19:33:00,5.71987,5.72053,5.71849,5.7202,13000000.0
2009-04-22 19:34:00,5.71889,5.72102,5.71889,5.72102,12000000.0
2009-04-22 19:35:00,5.71887,5.72017,5.71856,5.72003,13000000.0
2009-04-22 19:36:00,5.71881,5.71902,5.71717,5.71724,12000000.0
2009-04-22 19:37:00,5.71727,5.71832,5.71703,5.71731,8000000.0
2009-04-22 19:38:00,5.71757,5.71827,5.71618,5.717,20000000.0
2009-04-22 19:39:00,5.71677,5.71677,5.71495,5.71616,11000000.0
2009-04-22 19:40:00,5.71643,5.71643,5.71384,5.71556,11000000.0
2009-04-22 19:41:00,5.71559,5.71628,5.71496,5.71505,9000000.0
2009-04-22 19:42:00,5.71558,5.71657,5.71523,5.7163,10000000.0
2009-04-22 19:43:00,5.71737,5.71852,5.71636,5.71636,14000000.0
2009-04-22 19:44:00,5.71731,5.7193,5.71655,5.7193,15000000.0
2009-04-22 19:45:00,5.71975,5.71975,5.71827,5.71924,12000000.0
2009-04-22 19:46:00,5.71804,5.71989,5.71804,5.71874,11000000.0
2009-04-22 19:47:00,5.7198,5.7198,5.71884,5.71955,10000000.0
2009-04-22 19:48:00,5.71899,5.71931,5.71643,5.71643,9000000.0
2009-04-22 19:49:00,5.7168,5.71783,5.71625,5.71625,16000000.0
2009-04-22 19:50:00,5.71738,5.71804,5.71694,5.71759,10000000.0
2009-04-22 19:51:00,5.71772,5.71831,5.71685,5.71773,11000000.0
2009-04-22 19:52:00,5.71843,5.7203,5.71843,5.71906,19000000.0
2009-04-22 19:53:00,5.71872,5.72023,5.71872,5.71927,19000000.0
2009-04-22 19:54:00,5.71895,5.72081,5.71876,5.7195,14000000.0
2009-04-22 19:55:00,5.72097,5.72126,5.71978,5.72104,16000000.0
2009-04-22 19:56:00,5.72131,5.72247,5.72026,5.72247,12000000.0
2009-04-22 19:57:00,5.72219,5.72319,5.72045,5.72152,14000000.0
2009-04-22 19:58:00,5.72245,5.72286,5.72092,5.72286,13000000.0
2009-04-22 19:59:00,5.72181,5.72349,5.72152,5.723,10000000.0
2009-04-22 20:00:00,5.72354,5.72354,5.72171,5.72203,15000000.0
2009-04-22 20:01:00,5.72286,5.72286,5.72029,5.72224,14000000.0
2009-04-22 20:02:00,5.72239,5.72271,5.72151,5.72151,8000000.0
2009-04-22 20:03:00,5.72153,5.72188,5.72062,5.72062,13000000.0
2009-04-22 20:04:00,5.72202,5.72233,5.72086,5.72194,12000000.0
2009-04-22 20:05:00,5.72186,5.7221,5.72095,5.72095,11000000.0
2009-04-22 20:06:00,5.72118,5.72156,5.72068,5.72082,10000000.0
2009-04-22 20:07:00,5.72149,5.72162,5.71989,5.72044,13000000.0
2009-04-22 20:08:00,5.72094,5.72114,5.71888,5.71888,16000000.0
2009-04-22 20:09:00,5.71909,5.72093,5.71888,5.72093,17000000.0
2009-04-22 20:10:00,5.72029,5.72102,5.71992,5.7202,10000000.0
2009-04-22 20:11:00,5.72054,5.72072,5.71961,5.72053,13000000.0
2009-04-22 20:12:00,5.71995,5.7212,5.71949,5.72066,15000000.0
2009-04-22 20:13:00,5.72101,5.7213,5.71978,5.72007,13000000.0
2009-04-22 20:14:00,5.72,5.72128,5.71957,5.72062,8000000.0
2009-04-22 20:15:00,5.72062,5.72062,5.71709,5.71845,10000000.0
2009-04-22 20:16:00,5.71721,5.71844,5.71656,5.71747,14000000.0
2009-04-22 20:17:00,5.71834,5.71896,5.71746,5.71796,13000000.0
2009-04-22 20:18:00,5.71849,5.71849,5.71696,5.71696,7000000.0
2009-04-22 20:19:00,5.71822,5.71831,5.71668,5.71796,11000000.0
2009-04-22 20:20:00,5.71725,5.71739,5.71548,5.71672,19000000.0
2009-04-22 20:21:00,5.71575,5.71738,5.71564,5.71722,11000000.0
2009-04-22 20:22:00,5.71795,5.71795,5.71545,5.71732,11000000.0
2009-04-22 20:23:00,5.7169,5.71752,5.71531,5.71672,13000000.0
2009-04-22 20:24:00,5.71704,5.71704,5.71586,5.71682,9000000.0
2009-04-22 20:25:00,5.71623,5.71623,5.71442,5.71603,18000000.0
2009-04-22 20:26:00,5.7162,5.71626,5.71431,5.71431,7000000.0
2009-04-22 20:27:00,5.71569,5.71643,5.71513,5.71643,9000000.0
2009-04-22 20:28:00,5.7156,5.71669,5.71509,5.71552,13000000.0
2009-04-22 20:29:00,5.7168,5.7168,5.71501,5.71614,14000000.0
2009-04-22 20:30:00,5.71597,5.71597,5.71185,5.71255,16000000.0
2009-04-22 20:31:00,5.71278,5.71491,5.70911,5.7121,22000000.0
2009-04-22 20:32:00,5.7114,5.7114,5.70809,5.70949,12000000.0
2009-04-22 20:33:00,5.70956,5.71131,5.70917,5.70953,13000000.0
2009-04-22 20:34:00,5.71042,5.71159,5.70935,5.71159,15000000.0
2009-04-22 20:35:00,5.71103,5.71193,5.70947,5.71057,16000000.0
2009-04-22 20:36:00,5.71191,5.71191,5.70985,5.70997,15000000.0
2009-04-22 20:37:00,5.71126,5.7119,5.71022,5.71144,14000000.0
2009-04-22 20:38:00,5.71122,5.71142,5.70998,5.71142,13000000.0
2009-04-22 20:39:00,5.71026,5.71159,5.70957,5.711,18000000.0
2009-04-22 20:40:00,5.70983,5.71054,5.70892,5.71054,14000000.0
2009-04-22 20:41:00,5.70892,5.70998,5.70764,5.70797,18000000.0
2009-04-22 20:42:00,5.7094,5.70953,5.70652,5.70777,12000000.0
2009-04-22 20:43:00,5.70952,5.70952,5.7068,5.70915,18000000.0
2009-04-22 20:44:00,5.7095,5.71063,5.70732,5.7096,18000000.0
2009-04-22 20:45:00,5.70898,5.7111,5.70897,5.7111,11000000.0
2009-04-22 20:46:00,5.71001,5.71239,5.71001,5.71239,18000000.0
2009-04-22 20:47:00,5.71211,5.71331,5.71162,5.71267,20000000.0
2009-04-22 20:48:00,5.71334,5.71387,5.7117,5.71357,17000000.0
2009-04-22 20:49:00,5.71282,5.71364,5.712,5.71251,16000000.0
2009-04-22 20:50:00,5.71227,5.71281,5.71193,5.71243,8000000.0
2009-04-22 20:51:00,5.71348,5.71348,5.71193,5.71244,8000000.0
2009-04-22 20:52:00,5.71235,5.71322,5.71166,5.71255,12000000.0
2009-04-22 20:53:00,5.71189,5.71249,5.70905,5.70987,16000000.0
2009-04-22 20:54:00,5.70805,5.70943,5.70757,5.7086,15000000.0
2009-04-22 20:55:00,5.70955,5.71019,5.70821,5.71015,16000000.0
2009-04-22 20:56:00,5.71058,5.71085,5.70946,5.71073,7000000.0
2009-04-22 20:57:00,5.70983,5.71221,5.70983,5.71221,14000000.0
2009-04-22 20:58:00,5.71181,5.71411,5.71146,5.71411,10000000.0
2009-04-22 20:59:00,5.71435,5.71493,5.71198,5.71448,11000000.0
2009-04-22 21:00:00,5.71391,5.71673,5.71391,5.71543,14000000.0
2009-04-22 21:01:00,5.7168,5.71687,5.71545,5.71687,12000000.0
2009-04-22 21:02:00,5.71511,5.71654,5.7138,5.7138,17000000.0
2009-04-22 21:03:00,5.71434,5.7152,5.71366,5.71516,11000000.0
2009-04-22 21:04:00,5.71423,5.71502,5.71382,5.7142,10000000.0
2009-04-22 21:05:00,5.714,5.71457,5.71338,5.71434,8000000.0
2009-04-22 21:06:00,5.71397,5.71554,5.71397,5.71433,13000000.0
2009-04-22 21:07:00,5.71442,5.71528,5.71395,5.71528,14000000.0
2009-04-22 21:08:00,5.71485,5.71531,5.71418,5.71461,8000000.0
2009-04-22 21:09:00,5.71411,5.71477,5.7127,5.7127,13000000.0
2009-04-22 21:10:00,5.71316,5.71367,5.71103,5.71103,17000000.0
2009-04-22 21:11:00,5.71147,5.71168,5.71019,5.71031,15000000.0
2009-04-22 21:12:00,5.71081,5.71139,5.71043,5.71084,11000000.0
2009-04-22 21:13:00,5.71045,5.71132,5.70936,5.70936,12000000.0
2009-04-22 21:14:00,5.71034,5.71278,5.70965,5.71278,14000000.0
2009-04-22 21:15:00,5.71145,5.71228,5.7108,5.71228,13000000.0
2009-04-22 21:16:00,5.71138,5.7125,5.711,5.71204,12000000.0
2009-04-22 21:17:00,5.71035,5.71169,5.71006,5.71035,16000000.0
2009-04-22 21:18:00,5.71152,5.71387,5.71073,5.71201,15000000.0
2009-04-22 21:19:00,5.71501,5.71636,5.71394,5.71592,15000000.0
2009-04-22 21:20:00,5.71446,5.71504,5.71332,5.71485,8000000.0
2009-04-22 21:21:00,5.71517,5.71644,5.71326,5.71533,17000000.0
2009-04-22 21:22:00,5.71319,5.7154,5.71271,5.71487,11000000.0
2009-04-22 21:23:00,5.71452,5.7161,5.71391,5.7161,23000000.0
2009-04-22 21:24:00,5.71426,5.71619,5.71376,5.71614,13000000.0
2009-04-22 21:25:00,5.7154,5.71626,5.71437,5.71437,15000000.0
2009-04-22 21:26:00,5.71536,5.71634,5.71484,5.71634,10000000.0
2009-04-22 21:27:00,5.71486,5.71578,5.71486,5.71563,10000000.0
2009-04-22 21:28:00,5.71598,5.71651,5.7143,5.71584,13000000.0
2009-04-22 21:29:00,5.71565,5.71575,5.71464,5.71503,10000000.0
2009-04-22 21:30:00,5.71572,5.71658,5.7149,5.7149,16000000.0
2009-04-22 21:31:00,5.71632,5.71674,5.71512,5.71611,18000000.0
2009-04-22 21:32:00,5.71513,5.71617,5.71457,5.71515,15000000.0
2009-04-22 21:33:00,5.71625,5.71642,5.71448,5.71552,13000000.0
2009-04-22 21:34:00,5.7147,5.71501,5.71332,5.71501,9000000.0
2009-04-22 21:35:00,5.7151,5.7153,5.71381,5.71475,8000000.0
2009-04-22 21:36:00,5.71501,5.71577,5.71354,5.71501,18000000.0
2009-04-22 21:37:00,5.71599,5.71799,5.71403,5.71799,22000000.0
2009-04-22 21:38:00,5.71867,5.71893,5.71742,5.71893,9000000.0
2009-04-22 21:39:00,5.7172,5.71804,5.71536,5.71801,11000000.0
2009-04-22 21:40:00,5.71963,5.71999,5.71725,5.71811,19000000.0
2009-04-22 21:41:00,5.71903,5.71973,5.71756,5.71836,12000000.0
2009-04-22 21:42:00,5.719,5.72046,5.71836,5.72046,11000000.0
2009-04-22 21:43:00,5.72162,5.7223,5.71903,5.72087,14000000.0
2009-04-22 21:44:00,5.72087,5.72119,5.71875,5.71974,13000000.0
2009-04-22 21:45:00,5.71918,5.72136,5.71887,5.71921,12000000.0
2009-04-22 21:46:00,5.71914,5.72251,5.71801,5.72251,14000000.0
2009-04-22 21:47:00,5.72285,5.72326,5.72079,5.72168,17000000.0
2009-04-22 21:48:00,5.72323,5.72506,5.72116,5.72404,16000000.0
2009-04-22 21:49:00,5.72353,5.72387,5.72106,5.72319,14000000.0
2009-04-22 21:50:00,5.72323,5.72323,5.7208,5.7208,13000000.0
2009-04-22 21:51:00,5.72258,5.72303,5.72084,5.72228,14000000.0
2009-04-22 21:52:00,5.72169,5.72501,5.72124,5.7223,17000000.0
2009-04-22 21:53:00,5.72221,5.72335,5.72074,5.72155,27000000.0
2009-04-22 21:54:00,5.72312,5.72415,5.72225,5.72331,10000000.0
2009-04-22 21:55:00,5.72219,5.72417,5.72219,5.7225,8000000.0
2009-04-22 21:56:00,5.72362,5.72615,5.72335,5.72613,16000000.0
2009-04-22 21:57:00,5.72625,5.72627,5.72342,5.72381,18000000.0
2009-04-22 21:58:00,5.72489,5.72605,5.72367,5.72502,18000000.0
2009-04-22 21:59:00,5.72577,5.72599,5.7233,5.72548,17000000.0
2009-04-22 22:00:00,5.72609,5.7262,5.72363,5.72386,9000000.0
2009-04-22 22:01:00,5.72202,5.72382,5.72179,5.72293,22000000.0
2009-04-22 22:02:00,5.7222,5.72302,5.72199,5.72224,11000000.0
2009-04-22 22:03:00,5.72286,5.72411,5.72192,5.72371,16000000.0
2009-04-22 22:04:00,5.72224,5.72352,5.72216,5.72339,12000000.0
2009-04-22 22:05:00,5.72367,5.72414,5.7226,5.72324,7000000.0
2009-04-22 22:06:00,5.72482,5.72482,5.72292,5.7231,15000000.0
2009-04-22 22:07:00,5.72476,5.72551,5.72414,5.72492,19000000.0
2009-04-22 22:08:00,5.72614,5.72663,5.72475,5.72663,11000000.0
2009-04-22 22:09:00,5.72538,5.72712,5.72538,5.72596,10000000.0
2009-04-22 22:10:00,5.72668,5.727,5.72549,5.72572,10000000.0
2009-04-22 22:11:00,5.72454,5.72496,5.72315,5.72468,18000000.0
2009-04-22 22:12:00,5.72497,5.72529,5.72451,5.72527,11000000.0
2009-04-22 22:13:00,5.7252,5.72588,5.72401,5.72537,14000000.0
2009-04-22 22:14:00,5.72469,5.72538,5.7238,5.72421,24000000.0
2009-04-22 22:15:00,5.72506,5.72524,5.72401,5.72424,13000000.0
2009-04-22 22:16:00,5.72451,5.72484,5.72361,5.72406,13000000.0
2009-04-22 22:17:00,5.7244,5.72495,5.72361,5.72432,8000000.0
2009-04-22 22:18:00,5.72469,5.72607,5.72384,5.72388,13000000.0
2009-04-22 22:19:00,5.72489,5.72507,5.72285,5.72455,14000000.0
2009-04-22 22:20:00,5.72319,5.72459,5.72306,5.7237,21000000.0
2009-04-22 22:21:00,5.72368,5.72517,5.72326,5.72501,13000000.0
2009-04-22 22:22:00,5.72487,5.72495,5.72374,5.72381,12000000.0
2009-04-22 22:23:00,5.72454,5.72454,5.72284,5.7243,18000000.0
2009-04-22 22:24:00,5.72313,5.72419,5.72244,5.72385,14000000.0
2009-04-22 22:25:00,5.72428,5.72463,5.72318,5.7234,13000000.0
2009-04-22 22:26:00,5.72299,5.72394,5.72277,5.72334,13000000.0
2009-04-22 22:27:00,5.72334,5.7243,5.72224,5.72259,16000000.0
2009-04-22 22:28:00,5.72367,5.72393,5.72246,5.72298,13000000.0
2009-04-22 22:29:00,5.72244,5.7234,5.72122,5.72122,21000000.0
2009-04-22 22:30:00,5.7227,5.72326,5.72158,5.72158,17000000.0
2009-04-22 22:31:00,5.722,5.72321,5.7215,5.7215,10000000.0
2009-04-22 22:32:00,5.72209,5.72291,5.72153,5.72153,13000000.0
2009-04-22 22:33:00,5.72222,5.72327,5.72182,5.72247,13000000.0
2009-04-22 22:34:00,5.72269,5.72343,5.72193,5.72217,13000000.0
2009-04-22 22:35:00,5.723,5.72331,5.72158,5.72211,19000000.0
2009-04-22 22:36:00,5.72267,5.72329,5.72138,5.7219,14000000.0
2009-04-22 22:37:00,5.72264,5.72331,5.72157,5.72226,17000000.0
2009-04-22 22:38:00,5.72284,5.72326,5.72212,5.72246,9000000.0
2009-04-22 22:39:00,5.72246,5.7228,5.72133,5.72197,20000000.0
2009-04-22 22:40:00,5.7219,5.72297,5.72161,5.72294,13000000.0
2009-04-22 22:41:00,5.72303,5.72303,5.72143,5.72294,13000000.0
2009-04-22 22:42:00,5.72294,5.72294,5.72178,5.72252,10000000.0
2009-04-22 22:43:00,5.72149,5.72299,5.72097,5.72246,15000000.0
2009-04-22 22:44:00,5.72195,5.72243,5.72104,5.72116,16000000.0
2009-04-22 22:45:00,5.72206,5.72258,5.72125,5.72125,14000000.0
2009-04-22 22:46:00,5.72148,5.72189,5.7202,5.7202,12000000.0
2009-04-22 22:47:00,5.7222,5.72241,5.7209,5.72145,7000000.0
2009-04-22 22:48:00,5.7209,5.72211,5.72053,5.72053,16000000.0
2009-04-22 22:49:00,5.72109,5.72177,5.72078,5.72102,10000000.0
2009-04-22 22:50:00,5.72146,5.72177,5.72015,5.72115,15000000.0
2009-04-22 22:51:00,5.72011,5.72101,5.71952,5.7203,17000000.0
2009-04-22 22:52:00,5.72148,5.72149,5.7199,5.71997,10000000.0
2009-04-22 22:53:00,5.72105,5.72105,5.71951,5.71969,20000000.0
2009-04-22 22:54:00,5.72134,5.72169,5.72013,5.72108,10000000.0
2009-04-22 22:55:00,5.72013,5.72141,5.71961,5.72106,12000000.0
2009-04-22 22:56:00,5.72066,5.7214,5.72009,5.72009,9000000.0
2009-04-22 22:57:00,5.72176,5.72176,5.72017,5.72017,18000000.0
2009-04-22 22:58:00,5.72103,5.72176,5.7204,5.72092,13000000.0
2009-04-22 22:59:00,5.72136,5.72143,5.72,5.72143,10000000.0
2009-04-22 23:00:00,5.71976,5.72172,5.71965,5.71974,17000000.0
2009-04-22 23:01:00,5.72094,5.7216,5.72035,5.72097,13000000.0
2009-04-22 23:02:00,5.72166,5.72187,5.7205,5.72081,7000000.0
2009-04-22 23:03:00,5.72127,5.7226,5.72072,5.72256,16000000.0
2009-04-22 23:04:00,5.72096,5.72204,5.7209,5.72161,12000000.0
2009-04-22 23:05:00,5.72169,5.7224,5.72125,5.72167,11000000.0
2009-04-22 23:06:00,5.7228,5.72313,5.72095,5.72095,11000000.0
2009-04-22 23:07:00,5.72087,5.72155,5.72087,5.72155,13000000.0
2009-04-22 23:08:00,5.72279,5.72329,5.72172,5.72246,20000000.0
2009-04-22 23:09:00,5.72356,5.72382,5.72227,5.72361,16000000.0
2009-04-22 23:10:00,5.72322,5.72362,5.72165,5.72297,16000000.0
2009-04-22 23:11:00,5.72404,5.72404,5.72316,5.72328,10000000.0
2009-04-22 23:12:00,5.72397,5.72412,5.72248,5.72279,12000000.0
2009-04-22 23:13:00,5.72325,5.72347,5.72238,5.72239,16000000.0
2009-04-22 23:14:00,5.72383,5.72388,5.72262,5.7229,9000000.0
2009-04-22 23:15:00,5.72422,5.72429,5.7229,5.72353,9000000.0
2009-04-22 23:16:00,5.72484,5.72487,5.72291,5.72302,18000000.0
2009-04-22 23:17:00,5.72428,5.72428,5.72338,5.72392,8000000.0
2009-04-22 23:18:00,5.72204,5.72386,5.72189,5.72285,10000000.0
2009-04-22 23:19:00,5.72363,5.72434,5.72323,5.72403,9000000.0
2009-04-22 23:20:00,5.72474,5.7258,5.72395,5.72466,17000000.0
2009-04-22 23:21:00,5.72471,5.72515,5.72382,5.72382,11000000.0
2009-04-22 23:22:00,5.72405,5.7251,5.72353,5.72446,12000000.0
2009-04-22 23:23:00,5.72369,5.72458,5.72305,5.72402,12000000.0
2009-04-22 23:24:00,5.72415,5.7244,5.7237,5.72405,12000000.0
2009-04-22 23:25:00,5.72413,5.72471,5.72366,5.72401,9000000.0
2009-04-22 23:26:00,5.72454,5.72454,5.72328,5.72367,14000000.0
2009-04-22 23:27:00,5.72429,5.72503,5.72339,5.72357,17000000.0
2009-04-22 23:28:00,5.72382,5.72443,5.72348,5.72399,15000000.0
2009-04-22 23:29:00,5.72463,5.72463,5.72347,5.72397,11000000.0
2009-04-22 23:30:00,5.72403,5.72466,5.72324,5.72435,14000000.0
2009-04-22 23:31:00,5.72385,5.72434,5.72385,5.72419,7000000.0
2009-04-22 23:32:00,5.72271,5.72288,5.72259,5.72264,15000000.0
2009-04-22 23:33:00,5.72404,5.72432,5.7239,5.72432,7000000.0
2009-04-22 23:34:00,5.72397,5.72397,5.72173,5.72263,10000000.0
2009-04-22 23:35:00,5.72229,5.72312,5.722,5.72289,12000000.0
2009-04-22 23:36:00,5.72391,5.72391,5.72254,5.7229,10000000.0
2009-04-22 23:37:00,5.72186,5.72334,5.72186,5.72327,14000000.0
2009-04-22 23:38:00,5.72344,5.72344,5.72133,5.72136,17000000.0
2009-04-22 23:39:00,5.72129,5.72263,5.72098,5.72227,9000000.0
2009-04-22 23:40:00,5.72297,5.72332,5.72218,5.72332,12000000.0
2009-04-22 23:41:00,5.72299,5.72397,5.72274,5.72342,9000000.0
2009-04-22 23:42:00,5.72351,5.72386,5.72215,5.72301,15000000.0
2009-04-22 23:43:00,5.7234,5.7242,5.72261,5.7238,13000000.0
2009-04-22 23:44:00,5.72452,5.72489,5.72411,5.72424,8000000.0
2009-04-22 23:45:00,5.72447,5.72494,5.72391,5.72494,12000000.0
2009-04-22 23:46:00,5.7246,5.72585,5.7243,5.7243,20000000.0
2009-04-22 23:47:00,5.72511,5.72605,5.72388,5.7243,19000000.0
2009-04-22 23:48:00,5.72503,5.72587,5.7244,5.72473,14000000.0
2009-04-22 23:49:00,5.72494,5.72638,5.72494,5.72574,12000000.0
2009-04-22 23:50:00,5.72548,5.72585,5.72477,5.72546,10000000.0
2009-04-22 23:51:00,5.72397,5.72495,5.72356,5.72356,14000000.0
2009-04-22 23:52:00,5.72341,5.72423,5.72115,5.72304,13000000.0
2009-04-22 23:53:00,5.72364,5.72364,5.72174,5.72221,16000000.0
2009-04-22 23:54:00,5.72303,5.72303,5.72233,5.72233,13000000.0
2009-04-22 23:55:00,5.72187,5.72345,5.72187,5.72274,16000000.0
2009-04-22 23:56:00,5.72282,5.72366,5.72105,5.72105,12000000.0
2009-04-22 23:57:00,5.72262,5.72294,5.72161,5.72206,14000000.0
2009-04-22 23:58:00,5.72225,5.72325,5.7209,5.7209,16000000.0
2009-04-22 23:59:00,5.72279,5.72279,5.72123,5.72173,12000000.0
2009-04-23 00:00:00,5.72159,5.7224,5.72111,5.72135,17000000.0
2009-04-23 00:01:00,5.72194,5.72248,5.72089,5.72089,12000000.0
2009-04-23 00:02:00,5.72205,5.72266,5.72118,5.72239,11000000.0
2009-04-23 00:03:00,5.72262,5.72303,5.722,5.72303,7000000.0
2009-04-23 00:04:00,5.72265,5.72283,5.72147,5.72236,16000000.0
2009-04-23 00:05:00,5.72226,5.72272,5.72149,5.72201,17000000.0
2009-04-23 00:06:00,5.72106,5.72255,5.72092,5.72148,10000000.0
2009-04-23 00:07:00,5.72182,5.72224,5.72075,5.72145,19000000.0
2009-04-23 00:08:00,5.7212,5.7218,5.72039,5.72099,9000000.0
2009-04-23 00:09:00,5.72061,5.72131,5.71951,5.72046,19000000.0
2009-04-23 00:10:00,5.72078,5.72142,5.71997,5.72112,16000000.0
2009-04-23 00:11:00,5.72085,5.72128,5.72033,5.7211,9000000.0
2009-04-23 00:12:00,5.72044,5.72315,5.72044,5.7222,11000000.0
2009-04-23 00:13:00,5.72262,5.72302,5.72163,5.72206,8000000.0
2009-04-23 00:14:00,5.72338,5.72338,5.72259,5.72318,9000000.0
2009-04-23 00:15:00,5.7221,5.7239,5.72193,5.72213,15000000.0
2009-04-23 00:16:00,5.72175,5.72355,5.72175,5.72236,18000000.0
2009-04-23 00:17:00,5.72272,5.72277,5.72227,5.72227,21000000.0
2009-04-23 00:18:00,5.72219,5.72256,5.72096,5.7215,16000000.0
2009-04-23 00:19:00,5.72206,5.72297,5.72058,5.72058,12000000.0
2009-04-23 00:20:00,5.72223,5.72226,5.72076,5.72186,13000000.0
2009-04-23 00:21:00,5.72203,5.72203,5.72131,5.72131,13000000.0
2009-04-23 00:22:00,5.72138,5.7221,5.72062,5.7215,13000000.0
2009-04-23 00:23:00,5.7216,5.72212,5.72154,5.72193,11000000.0
2009-04-23 00:24:00,5.721,5.72184,5.72077,5.72183,10000000.0
2009-04-23 00:25:00,5.7222,5.7222,5.72093,5.72138,16000000.0
2009-04-23 00:26:00,5.72209,5.72293,5.72148,5.72187,13000000.0
2009-04-23 00:27:00,5.72196,5.72379,5.72161,5.72304,16000000.0
2009-04-23 00:28:00,5.72276,5.72411,5.72248,5.7239,13000000.0
2009-04-23 00:29:00,5.72388,5.72393,5.72245,5.72266,10000000.0
2009-04-23 00:30:00,5.723,5.72347,5.72201,5.72201,15000000.0
2009-04-23 00:31:00,5.722,5.72298,5.72098,5.72213,18000000.0
2009-04-23 00:32:00,5.72191,5.7226,5.7217,5.72208,14000000.0
2009-04-23 00:33:00,5.72211,5.72305,5.72098,5.72098,13000000.0
2009-04-23 00:34:00,5.72145,5.72288,5.72094,5.72256,11000000.0
2009-04-23 00:35:00,5.7225,5.72281,5.72108,5.72203,13000000.0
2009-04-23 00:36:00,5.72129,5.72283,5.72108,5.72228,12000000.0
2009-04-23 00:37:00,5.72216,5.72257,5.72091,5.72207,10000000.0
2009-04-23 00:38:00,5.72223,5.72259,5.7216,5.72197,11000000.0
2009-04-23 00:39:00,5.72234,5.72261,5.72139,5.72223,16000000.0
2009-04-23 00:40:00,5.72105,5.72205,5.72093,5.72161,10000000.0
2009-04-23 00:41:00,5.72169,5.72247,5.72099,5.72099,15000000.0
2009-04-23 00:42:00,5.72237,5.72237,5.7211,5.72175,10000000.0
2009-04-23 00:43:00,5.72247,5.72297,5.72167,5.72283,8000000.0
2009-04-23 00:44:00,5.72162,5.72208,5.72161,5.72184,7000000.0
2009-04-23 00:45:00,5.72171,5.7218,5.72019,5.72019,10000000.0
2009-04-23 00:46:00,5.72063,5.72209,5.72063,5.72102,18000000.0
2009-04-23 00:47:00,5.72139,5.72215,5.7208,5.7216,18000000.0
2009-04-23 00:48:00,5.72051,5.72206,5.72038,5.7214,15000000.0
2009-04-23 00:49:00,5.72101,5.72195,5.71958,5.72055,19000000.0
2009-04-23 00:50:00,5.72097,5.72161,5.71999,5.71999,15000000.0
2009-04-23 00:51:00,5.72123,5.7219,5.72073,5.72125,12000000.0
2009-04-23 00:52:00,5.72234,5.72241,5.72057,5.72094,15000000.0
2009-04-23 00:53:00,5.72079,5.7212,5.72003,5.72084,9000000.0
2009-04-23 00:54:00,5.72083,5.72239,5.719,5.72092,17000000.0
2009-04-23 00:55:00,5.72157,5.72206,5.72085,5.72097,11000000.0
2009-04-23 00:56:00,5.72225,5.72225,5.7206,5.72165,23000000.0
2009-04-23 00:57:00,5.72175,5.72198,5.72081,5.72198,11000000.0
2009-04-23 00:58:00,5.72157,5.7218,5.72088,5.72131,11000000.0
2009-04-23 00:59:00,5.72093,5.72234,5.72093,5.72225,11000000.0
2009-04-23 01:00:00,5.72237,5.72266,5.72097,5.72172,14000000.0
2009-04-23 01:01:00,5.72154,5.72231,5.72108,5.72231,9000000.0
2009-04-23 01:02:00,5.72193,5.72234,5.72126,5.7222,13000000.0
2009-04-23 01:03:00,5.72132,5.72244,5.72035,5.72146,18000000.0
2009-04-23 01:04:00,5.72146,5.72146,5.72038,5.72061,11000000.0
2009-04-23 01:05:00,5.72136,5.72214,5.72033,5.72056,13000000.0
2009-04-23 01:06:00,5.71992,5.72118,5.71992,5.72061,9000000.0
2009-04-23 01:07:00,5.7215,5.72174,5.72037,5.72174,15000000.0
2009-04-23 01:08:00,5.72134,5.72218,5.72115,5.72115,15000000.0
2009-04-23 01:09:00,5.72156,5.7219,5.72148,5.7219,14000000.0
2009-04-23 01:10:00,5.7216,5.72243,5.72054,5.72118,13000000.0
2009-04-23 01:11:00,5.72236,5.72273,5.72097,5.72119,7000000.0
2009-04-23 01:12:00,5.72242,5.72242,5.72088,5.7219,17000000.0
2009-04-23 01:13:00,5.721,5.72222,5.72074,5.72195,18000000.0
2009-04-23 01:14:00,5.72235,5.72235,5.72164,5.72164,14000000.0
2009-04-23 01:15:00,5.72183,5.72196,5.72093,5.7214,10000000.0
2009-04-23 01:16:00,5.72177,5.72245,5.72079,5.72162,18000000.0
2009-04-23 01:17:00,5.72166,5.72247,5.72102,5.72157,16000000.0
2009-04-23 01:18:00,5.72183,5.72184,5.71971,5.7204,13000000.0
2009-04-23 01:19:00,5.72,5.72084,5.71978,5.71978,12000000.0
2009-04-23 01:20:00,5.7212,5.72148,5.71954,5.72033,15000000.0
2009-04-23 01:21:00,5.72208,5.72264,5.72094,5.72152,14000000.0
2009-04-23 01:22:00,5.72236,5.72352,5.72162,5.72281,13000000.0
2009-04-23 01:23:00,5.72423,5.72423,5.7225,5.72315,14000000.0
2009-04-23 01:24:00,5.72213,5.72244,5.72093,5.72188,15000000.0
2009-04-23 01:25:00,5.72213,5.72213,5.72053,5.72112,17000000.0
2009-04-23 01:26:00,5.72049,5.72149,5.72036,5.72128,14000000.0
2009-04-23 01:27:00,5.7212,5.72196,5.72003,5.72196,13000000.0
2009-04-23 01:28:00,5.72192,5.72255,5.7212,5.72217,9000000.0
2009-04-23 01:29:00,5.72156,5.72358,5.72156,5.72358,11000000.0
2009-04-23 01:30:00,5.72351,5.72351,5.72155,5.7222,20000000.0
2009-04-23 01:31:00,5.7216,5.72229,5.72117,5.72167,9000000.0
2009-04-23 01:32:00,5.72162,5.72191,5.72002,5.72002,7000000.0
2009-04-23 01:33:00,5.72141,5.72423,5.72116,5.72167,13000000.0
2009-04-23 01:34:00,5.72271,5.72377,5.72249,5.72279,10000000.0
2009-04-23 01:35:00,5.72273,5.72373,5.72193,5.72226,17000000.0
2009-04-23 01:36:00,5.72263,5.72315,5.7215,5.72183,16000000.0
2009-04-23 01:37:00,5.72335,5.7244,5.72289,5.7244,13000000.0
2009-04-23 01:38:00,5.72311,5.72489,5.72271,5.72425,15000000.0
2009-04-23 01:39:00,5.72515,5.72515,5.72351,5.72367,13000000.0
2009-04-23 01:40:00,5.72491,5.72491,5.72307,5.72327,14000000.0
2009-04-23 01:41:00,5.72336,5.72473,5.72311,5.72403,12000000.0
2009-04-23 01:42:00,5.72382,5.72408,5.72374,5.72382,14000000.0
2009-04-23 01:43:00,5.72349,5.72455,5.72235,5.72235,18000000.0
2009-04-23 01:44:00,5.72315,5.72463,5.72251,5.72277,12000000.0
2009-04-23 01:45:00,5.72367,5.72418,5.72173,5.72276,19000000.0
2009-04-23 01:46:00,5.72262,5.72333,5.72153,5.72219,15000000.0
2009-04-23 01:47:00,5.72233,5.72259,5.72168,5.72168,10000000.0
2009-04-23 01:48:00,5.72195,5.72226,5.72087,5.72131,14000000.0
2009-04-23 01:49:00,5.72183,5.72235,5.72099,5.72167,16000000.0
2009-04-23 01:50:00,5.72162,5.72164,5.72127,5.72164,18000000.0
2009-04-23 01:51:00,5.72223,5.72281,5.72106,5.72251,16000000.0
2009-04-23 01:52:00,5.72154,5.72187,5.72054,5.7209,10000000.0
2009-04-23 01:53:00,5.72131,5.72238,5.72105,5.72157,15000000.0
2009-04-23 01:54:00,5.72129,5.72228,5.72104,5.72133,14000000.0
2009-04-23 01:55:00,5.72148,5.72202,5.72073,5.72169,14000000.0
2009-04-23 01:56:00,5.72099,5.72173,5.7205,5.72068,8000000.0
2009-04-23 01:57:00,5.7219,5.72255,5.72108,5.72158,10000000.0
2009-04-23 01:58:00,5.72095,5.72267,5.72091,5.72185,21000000.0
2009-04-23 01:59:00,5.7211,5.72137,5.71903,5.72035,16000000.0
2009-04-23 02:00:00,5.71859,5.71875,5.71845,5.7185,11000000.0
2009-04-23 02:01:00,5.71925,5.72035,5.71853,5.72004,11000000.0
2009-04-23 02:02:00,5.72001,5.7208,5.71879,5.72078,13000000.0
2009-04-23 02:03:00,5.72005,5.72062,5.71951,5.7205,8000000.0
2009-04-23 02:04:00,5.72028,5.72133,5.72019,5.72042,18000000.0
2009-04-23 02:05:00,5.72013,5.72062,5.71931,5.71931,14000000.0
2009-04-23 02:06:00,5.7212,5.72122,5.71963,5.72066,18000000.0
2009-04-23 02:07:00,5.72128,5.72128,5.71936,5.72074,12000000.0
2009-04-23 02:08:00,5.72088,5.72088,5.71885,5.71967,12000000.0
2009-04-23 02:09:00,5.72033,5.72033,5.71835,5.71988,11000000.0
2009-04-23 02:10:00,5.71991,5.71991,5.71789,5.71805,10000000.0
2009-04-23 02:11:00,5.71959,5.71959,5.71787,5.71958,16000000.0
2009-04-23 02:12:00,5.71909,5.72193,5.71905,5.72092,17000000.0
2009-04-23 02:13:00,5.71905,5.72002,5.71905,5.71958,9000000.0
2009-04-23 02:14:00,5.72077,5.72077,5.7191,5.7193,16000000.0
2009-04-23 02:15:00,5.72028,5.72109,5.71946,5.71988,15000000.0
2009-04-23 02:16:00,5.72101,5.72103,5.71973,5.72092,16000000.0
2009-04-23 02:17:00,5.72125,5.72173,5.72012,5.72014,14000000.0
2009-04-23 02:18:00,5.7223,5.72342,5.722,5.72342,16000000.0
2009-04-23 02:19:00,5.7221,5.72286,5.721,5.72174,11000000.0
2009-04-23 02:20:00,5.72136,5.72136,5.72025,5.72025,10000000.0
2009-04-23 02:21:00,5.72085,5.72169,5.72045,5.72072,18000000.0
2009-04-23 02:22:00,5.72069,5.72172,5.72008,5.72134,15000000.0
2009-04-23 02:23:00,5.72099,5.72245,5.72064,5.72173,16000000.0
2009-04-23 02:24:00,5.72129,5.72242,5.72114,5.72114,12000000.0
2009-04-23 02:25:00,5.72249,5.72331,5.72176,5.72251,18000000.0
2009-04-23 02:26:00,5.72339,5.72462,5.72304,5.72462,8000000.0
2009-04-23 02:27:00,5.72479,5.72479,5.72298,5.72361,12000000.0
2009-04-23 02:28:00,5.72309,5.72417,5.72276,5.72414,15000000.0
2009-04-23 02:29:00,5.72383,5.72422,5.72296,5.72296,15000000.0
2009-04-23 02:30:00,5.72317,5.72398,5.72228,5.7225,19000000.0
2009-04-23 02:31:00,5.7229,5.72377,5.72207,5.72269,13000000.0
2009-04-23 02:32:00,5.72311,5.72388,5.72179,5.72189,17000000.0
2009-04-23 02:33:00,5.72355,5.72391,5.72218,5.72257,10000000.0
2009-04-23 02:34:00,5.72271,5.72338,5.7225,5.7232,11000000.0
2009-04-23 02:35:00,5.72255,5.7233,5.72163,5.72163,14000000.0
2009-04-23 02:36:00,5.72259,5.72336,5.7216,5.72271,13000000.0
2009-04-23 02:37:00,5.72271,5.72304,5.72154,5.72262,9000000.0
2009-04-23 02:38:00,5.72286,5.72288,5.72087,5.72087,12000000.0
2009-04-23 02:39:00,5.72139,5.72238,5.72107,5.72192,11000000.0
2009-04-23 02:40:00,5.72148,5.72287,5.72144,5.72146,19000000.0
2009-04-23 02:41:00,5.72201,5.72329,5.72165,5.72258,12000000.0
2009-04-23 02:42:00,5.72185,5.72262,5.72118,5.72153,11000000.0
2009-04-23 02:43:00,5.72103,5.72217,5.72065,5.72111,12000000.0
2009-04-23 02:44:00,5.72181,5.72181,5.72006,5.72006,9000000.0
2009-04-23 02:45:00,5.72126,5.72265,5.72097,5.72265,13000000.0
2009-04-23 02:46:00,5.72249,5.72377,5.72217,5.72217,11000000.0
2009-04-23 02:47:00,5.72231,5.72288,5.72175,5.7218,10000000.0
2009-04-23 02:48:00,5.72315,5.72345,5.7226,5.72294,11000000.0
2009-04-23 02:49:00,5.72389,5.72421,5.72263,5.72379,10000000.0
2009-04-23 02:50:00,5.72337,5.72402,5.72233,5.72382,17000000.0
2009-04-23 02:51:00,5.72311,5.72488,5.72266,5.72488,15000000.0
2009-04-23 02:52:00,5.72496,5.72518,5.72322,5.72322,13000000.0
2009-04-23 02:53:00,5.72385,5.72496,5.72305,5.72474,12000000.0
2009-04-23 02:54:00,5.72515,5.72523,5.72397,5.72509,13000000.0
2009-04-23 02:55:00,5.72551,5.72606,5.72459,5.72531,13000000.0
2009-04-23 02:56:00,5.72687,5.72824,5.72509,5.727,13000000.0
2009-04-23 02:57:00,5.72631,5.72845,5.7262,5.72806,10000000.0
2009-04-23 02:58:00,5.72681,5.72681,5.72555,5.72618,15000000.0
2009-04-23 02:59:00,5.72602,5.72675,5.72533,5.72578,12000000.0
2009-04-23 03:00:00,5.72531,5.7271,5.72531,5.72695,17000000.0
2009-04-23 03:01:00,5.72756,5.72811,5.7269,5.72811,9000000.0
2009-04-23 03:02:00,5.72721,5.72863,5.72721,5.72805,15000000.0
2009-04-23 03:03:00,5.7271,5.7283,5.7266,5.72711,14000000.0
2009-04-23 03:04:00,5.72675,5.7291,5.72661,5.72767,11000000.0
2009-04-23 03:05:00,5.72598,5.72832,5.72598,5.72832,12000000.0
2009-04-23 03:06:00,5.7279,5.72819,5.72636,5.72752,12000000.0
2009-04-23 03:07:00,5.72782,5.72782,5.72592,5.72622,18000000.0
2009-04-23 03:08:00,5.72575,5.72665,5.72562,5.72625,9000000.0
2009-04-23 03:09:00,5.72635,5.727,5.7249,5.727,9000000.0
2009-04-23 03:10:00,5.72616,5.72765,5.72616,5.72716,11000000.0
2009-04-23 03:11:00,5.72767,5.72773,5.72527,5.72703,16000000.0
2009-04-23 03:12:00,5.72535,5.72619,5.72503,5.72565,8000000.0
2009-04-23 03:13:00,5.72626,5.72626,5.72465,5.72502,12000000.0
2009-04-23 03:14:00,5.7266,5.72736,5.72537,5.7273,16000000.0
2009-04-23 03:15:00,5.72613,5.72766,5.72613,5.7262,10000000.0
2009-04-23 03:16:00,5.72733,5.72751,5.72594,5.72698,16000000.0
2009-04-23 03:17:00,5.72633,5.7272,5.72627,5.72684,16000000.0
2009-04-23 03:18:00,5.72663,5.72688,5.72663,5.72665,9000000.0
2009-04-23 03:19:00,5.72632,5.72737,5.72607,5.72654,10000000.0
2009-04-23 03:20:00,5.72687,5.72758,5.72625,5.72728,20000000.0
2009-04-23 03:21:00,5.72608,5.72683,5.72448,5.72529,18000000.0
2009-04-23 03:22:00,5.72549,5.72637,5.7247,5.72489,15000000.0
2009-04-23 03:23:00,5.72673,5.72683,5.7255,5.72601,15000000.0
2009-04-23 03:24:00,5.72598,5.7263,5.72487,5.72612,12000000.0
2009-04-23 03:25:00,5.72557,5.7269,5.72491,5.72618,15000000.0
2009-04-23 03:26:00,5.726,5.72762,5.72577,5.7273,19000000.0
2009-04-23 03:27:00,5.72667,5.72758,5.72645,5.72661,8000000.0
2009-04-23 03:28:00,5.72754,5.7296,5.72699,5.72917,13000000.0
2009-04-23 03:29:00,5.73002,5.73005,5.72877,5.72992,9000000.0
2009-04-23 03:30:00,5.72894,5.72967,5.72793,5.72876,17000000.0
2009-04-23 03:31:00,5.72797,5.72918,5.72737,5.72827,7000000.0
2009-04-23 03:32:00,5.72879,5.72904,5.72746,5.72762,15000000.0
2009-04-23 03:33:00,5.72851,5.73091,5.72766,5.73079,14000000.0
2009-04-23 03:34:00,5.7307,5.73203,5.73036,5.73111,13000000.0
2009-04-23 03:35:00,5.7306,5.73138,5.7302,5.73134,9000000.0
2009-04-23 03:36:00,5.73047,5.73116,5.72893,5.73012,13000000.0
2009-04-23 03:37:00,5.73021,5.73029,5.72826,5.72879,13000000.0
2009-04-23 03:38:00,5.72992,5.73137,5.72965,5.72999,14000000.0
2009-04-23 03:39:00,5.73009,5.73044,5.72676,5.72676,11000000.0
2009-04-23 03:40:00,5.72744,5.72884,5.72705,5.72762,12000000.0
2009-04-23 03:41:00,5.72726,5.7289,5.72682,5.72763,19000000.0
2009-04-23 03:42:00,5.72701,5.72735,5.72639,5.72703,10000000.0
2009-04-23 03:43:00,5.72621,5.72782,5.72579,5.72742,12000000.0
2009-04-23 03:44:00,5.72746,5.7283,5.72682,5.72827,12000000.0
2009-04-23 03:45:00,5.72746,5.72903,5.72746,5.72894,14000000.0
2009-04-23 03:46:00,5.72871,5.72958,5.72802,5.72919,13000000.0
2009-04-23 03:47:00,5.72887,5.72941,5.72741,5.72741,9000000.0
2009-04-23 03:48:00,5.72799,5.72816,5.72744,5.72748,8000000.0
2009-04-23 03:49:00,5.72763,5.72926,5.72763,5.7281,19000000.0
2009-04-23 03:50:00,5.72797,5.72939,5.72797,5.7289,12000000.0
2009-04-23 03:51:00,5.72881,5.72895,5.72797,5.72797,15000000.0
2009-04-23 03:52:00,5.72895,5.73058,5.72886,5.72999,11000000.0
2009-04-23 03:53:00,5.73025,5.73086,5.72883,5.72954,12000000.0
2009-04-23 03:54:00,5.72979,5.72988,5.72862,5.72863,12000000.0
2009-04-23 03:55:00,5.729,5.72967,5.72809,5.72818,12000000.0
2009-04-23 03:56:00,5.7283,5.72833,5.72492,5.72492,14000000.0
2009-04-23 03:57:00,5.72687,5.72691,5.72526,5.72526,15000000.0
2009-04-23 03:58:00,5.72578,5.72665,5.72475,5.72579,12000000.0
2009-04-23 03:59:00,5.72599,5.72702,5.72515,5.72575,17000000.0
2009-04-23 04:00:00,5.72628,5.72714,5.72477,5.72635,14000000.0
2009-04-23 04:01:00,5.72601,5.72601,5.7239,5.72533,13000000.0
2009-04-23 04:02:00,5.72521,5.7265,5.72515,5.72515,16000000.0
2009-04-23 04:03:00,5.72564,5.72586,5.7247,5.72537,14000000.0
2009-04-23 04:04:00,5.7248,5.72633,5.7247,5.72488,19000000.0
2009-04-23 04:05:00,5.72638,5.72688,5.72448,5.72564,12000000.0
2009-04-23 04:06:00,5.72676,5.72687,5.72559,5.72613,18000000.0
2009-04-23 04:07:00,5.7263,5.72679,5.72544,5.72642,16000000.0
2009-04-23 04:08:00,5.7274,5.72747,5.72505,5.72602,8000000.0
2009-04-23 04:09:00,5.72667,5.7267,5.72476,5.72528,13000000.0
2009-04-23 04:10:00,5.72604,5.72618,5.72476,5.7258,14000000.0
2009-04-23 04:11:00,5.72556,5.72598,5.7248,5.72501,18000000.0
2009-04-23 04:12:00,5.72452,5.72558,5.72398,5.72493,10000000.0
2009-04-23 04:13:00,5.72576,5.72638,5.72503,5.72638,14000000.0
2009-04-23 04:14:00,5.72691,5.72691,5.72496,5.72505,20000000.0
2009-04-23 04:15:00,5.72687,5.72815,5.72623,5.72815,14000000.0
2009-04-23 04:16:00,5.72869,5.72951,5.72744,5.7277,15000000.0
2009-04-23 04:17:00,5.72934,5.72991,5.72805,5.72848,22000000.0
2009-04-23 04:18:00,5.72867,5.72983,5.72813,5.72983,17000000.0
2009-04-23 04:19:00,5.72865,5.72949,5.72846,5.72883,12000000.0
2009-04-23 04:20:00,5.72796,5.72937,5.72796,5.72867,17000000.0
2009-04-23 04:21:00,5.72915,5.72981,5.72744,5.72759,13000000.0
2009-04-23 04:22:00,5.72849,5.72947,5.72763,5.72908,14000000.0
2009-04-23 04:23:00,5.72999,5.72999,5.7285,5.7293,9000000.0
2009-04-23 04:24:00,5.72836,5.72936,5.7283,5.72833,9000000.0
2009-04-23 04:25:00,5.72889,5.72889,5.72726,5.72793,13000000.0
2009-04-23 04:26:00,5.72792,5.72905,5.72719,5.72758,12000000.0
2009-04-23 04:27:00,5.72701,5.72806,5.72686,5.72749,16000000.0
2009-04-23 04:28:00,5.72765,5.72806,5.72685,5.72757,11000000.0
2009-04-23 04:29:00,5.72698,5.72806,5.72571,5.72615,20000000.0
2009-04-23 04:30:00,5.72668,5.72763,5.72586,5.72669,16000000.0
2009-04-23 04:31:00,5.72726,5.72762,5.7263,5.72727,12000000.0
2009-04-23 04:32:00,5.7267,5.72831,5.72657,5.72753,11000000.0
2009-04-23 04:33:00,5.72733,5.72778,5.72733,5.72778,14000000.0
2009-04-23 04:34:00,5.72657,5.72747,5.72647,5.72676,11000000.0
2009-04-23 04:35:00,5.72797,5.72827,5.7268,5.72723,14000000.0
2009-04-23 04:36:00,5.72682,5.72792,5.72676,5.72728,11000000.0
2009-04-23 04:37:00,5.72832,5.7285,5.72715,5.72787,15000000.0
2009-04-23 04:38:00,5.72802,5.72823,5.7268,5.72689,7000000.0
2009-04-23 04:39:00,5.72784,5.72891,5.72675,5.72817,19000000.0
2009-04-23 04:40:00,5.72902,5.7291,5.72744,5.7281,14000000.0
2009-04-23 04:41:00,5.72855,5.72883,5.72802,5.72821,12000000.0
2009-04-23 04:42:00,5.72808,5.72855,5.72745,5.72838,11000000.0
2009-04-23 04:43:00,5.72879,5.72914,5.72776,5.72798,15000000.0
2009-04-23 04:44:00,5.72979,5.73013,5.72867,5.73013,13000000.0
2009-04-23 04:45:00,5.72927,5.73022,5.72895,5.72928,19000000.0
2009-04-23 04:46:00,5.729,5.73009,5.7282,5.7288,14000000.0
2009-04-23 04:47:00,5.7295,5.73014,5.72878,5.73014,7000000.0
2009-04-23 04:48:00,5.72955,5.72993,5.72884,5.72943,14000000.0
2009-04-23 04:49:00,5.72949,5.72952,5.72785,5.72901,12000000.0
2009-04-23 04:50:00,5.72862,5.72922,5.72862,5.72872,9000000.0
2009-04-23 04:51:00,5.72847,5.72949,5.72808,5.72838,16000000.0
2009-04-23 04:52:00,5.72911,5.73026,5.72887,5.72922,14000000.0
2009-04-23 04:53:00,5.72923,5.72983,5.72871,5.72947,12000000.0
2009-04-23 04:54:00,5.72905,5.72925,5.72905,5.72905,9000000.0
2009-04-23 04:55:00,5.72996,5.73006,5.72903,5.72932,19000000.0
2009-04-23 04:56:00,5.72926,5.73126,5.72926,5.72948,17000000.0
2009-04-23 04:57:00,5.72969,5.73045,5.72882,5.72968,15000000.0
2009-04-23 04:58:00,5.72996,5.73005,5.7294,5.72968,7000000.0
2009-04-23 04:59:00,5.72904,5.72989,5.72858,5.72922,10000000.0
2009-04-23 05:00:00,5.72922,5.72999,5.72861,5.72907,19000000.0
2009-04-23 05:01:00,5.72946,5.73006,5.72903,5.73006,8000000.0
2009-04-23 05:02:00,5.72923,5.72985,5.72923,5.72985,8000000.0
2009-04-23 05:03:00,5.72973,5.72999,5.72858,5.72999,13000000.0
2009-04-23 05:04:00,5.72875,5.72971,5.72853,5.7296,16000000.0
2009-04-23 05:05:00,5.72955,5.72963,5.72796,5.72918,17000000.0
2009-04-23 05:06:00,5.72874,5.72921,5.72863,5.72921,15000000.0
2009-04-23 05:07:00,5.7293,5.7293,5.729,5.72923,9000000.0
2009-04-23 05:08:00,5.72917,5.72942,5.72911,5.72914,14000000.0
2009-04-23 05:09:00,5.72915,5.72945,5.72822,5.72849,15000000.0
2009-04-23 05:10:00,5.72867,5.72958,5.72838,5.72905,13000000.0
2009-04-23 05:11:00,5.72864,5.73074,5.72864,5.73074,13000000.0
2009-04-23 05:12:00,5.72944,5.72999,5.72861,5.7295,15000000.0
2009-04-23 05:13:00,5.72939,5.73002,5.72939,5.73002,14000000.0
2009-04-23 05:14:00,5.7294,5.72998,5.72889,5.72897,13000000.0
2009-04-23 05:15:00,5.729,5.72935,5.72806,5.72895,15000000.0
2009-04-23 05:16:00,5.72865,5.72976,5.72811,5.72966,12000000.0
2009-04-23 05:17:00,5.72812,5.72881,5.72721,5.72871,13000000.0
2009-04-23 05:18:00,5.72886,5.72886,5.72738,5.72801,14000000.0
2009-04-23 05:19:00,5.72781,5.72843,5.72746,5.7277,9000000.0
2009-04-23 05:20:00,5.72807,5.72849,5.72729,5.72729,12000000.0
2009-04-23 05:21:00,5.72862,5.72863,5.72721,5.72821,9000000.0
2009-04-23 05:22:00,5.7285,5.72851,5.72675,5.72776,13000000.0
2009-04-23 05:23:00,5.72825,5.72825,5.7266,5.72688,9000000.0
2009-04-23 05:24:00,5.7273,5.7273,5.72706,5.72725,13000000.0
2009-04-23 05:25:00,5.72789,5.72789,5.72609,5.72609,10000000.0
2009-04-23 05:26:00,5.72694,5.7273,5.72618,5.7273,11000000.0
2009-04-23 05:27:00,5.72603,5.72763,5.72603,5.72661,20000000.0
2009-04-23 05:28:00,5.72619,5.727,5.72579,5.72654,11000000.0
2009-04-23 05:29:00,5.7272,5.7272,5.72547,5.72705,8000000.0
2009-04-23 05:30:00,5.7257,5.72791,5.7257,5.72706,13000000.0
2009-04-23 05:31:00,5.7269,5.72715,5.72634,5.72634,12000000.0
2009-04-23 05:32:00,5.72777,5.72783,5.72655,5.72687,14000000.0
2009-04-23 05:33:00,5.72743,5.72751,5.72604,5.72662,10000000.0
2009-04-23 05:34:00,5.72624,5.727,5.72594,5.72664,14000000.0
2009-04-23 05:35:00,5.72643,5.72822,5.72615,5.72727,16000000.0
2009-04-23 05:36:00,5.72714,5.72738,5.72651,5.72651,11000000.0
2009-04-23 05:37:00,5.7263,5.72727,5.72621,5.72713,14000000.0
2009-04-23 05:38:00,5.72713,5.72808,5.72651,5.72808,12000000.0
2009-04-23 05:39:00,5.72714,5.72795,5.72648,5.7274,16000000.0
2009-04-23 05:40:00,5.72694,5.72765,5.72649,5.72667,15000000.0
2009-04-23 05:41:00,5.72691,5.72897,5.72691,5.72788,11000000.0
2009-04-23 05:42:00,5.72816,5.72888,5.72774,5.72859,20000000.0
2009-04-23 05:43:00,5.72887,5.72887,5.72765,5.72829,13000000.0
2009-04-23 05:44:00,5.7289,5.72902,5.72754,5.72795,10000000.0
2009-04-23 05:45:00,5.72767,5.7281,5.7266,5.7274,9000000.0
2009-04-23 05:46:00,5.72741,5.72786,5.72653,5.72715,24000000.0
2009-04-23 05:47:00,5.72813,5.72813,5.72521,5.72521,16000000.0
2009-04-23 05:48:00,5.72588,5.72609,5.72518,5.72545,8000000.0
2009-04-23 05:49:00,5.7266,5.72778,5.726,5.72778,7000000.0
2009-04-23 05:50:00,5.72777,5.72804,5.72656,5.7266,11000000.0
2009-04-23 05:51:00,5.72721,5.72787,5.72637,5.72703,18000000.0
2009-04-23 05:52:00,5.72782,5.72782,5.72601,5.72641,9000000.0
2009-04-23 05:53:00,5.72655,5.72749,5.7259,5.72624,15000000.0
2009-04-23 05:54:00,5.7261,5.72694,5.72481,5.72565,14000000.0
2009-04-23 05:55:00,5.72669,5.72669,5.72512,5.72602,15000000.0
2009-04-23 05:56:00,5.72556,5.72622,5.72456,5.72459,23000000.0
2009-04-23 05:57:00,5.72474,5.72559,5.72254,5.72309,17000000.0
2009-04-23 05:58:00,5.72402,5.72506,5.72321,5.72476,11000000.0
2009-04-23 05:59:00,5.72318,5.72484,5.72318,5.72364,13000000.0
2009-04-23 06:00:00,5.72363,5.7241,5.72305,5.72333,18000000.0
2009-04-23 06:01:00,5.72332,5.72384,5.7223,5.72264,9000000.0
2009-04-23 06:02:00,5.72178,5.72262,5.72127,5.72158,16000000.0
2009-04-23 06:03:00,5.7219,5.72223,5.72086,5.72113,12000000.0
2009-04-23 06:04:00,5.72162,5.72293,5.7211,5.72293,17000000.0
2009-04-23 06:05:00,5.72254,5.72316,5.72159,5.72268,11000000.0
2009-04-23 06:06:00,5.72235,5.72303,5.72188,5.72303,14000000.0
2009-04-23 06:07:00,5.72084,5.72274,5.72075,5.72257,13000000.0
2009-04-23 06:08:00,5.72155,5.7226,5.72107,5.72213,13000000.0
2009-04-23 06:09:00,5.72258,5.72274,5.72148,5.72183,11000000.0
2009-04-23 06:10:00,5.72124,5.72173,5.72088,5.72088,8000000.0
2009-04-23 06:11:00,5.72164,5.72194,5.72088,5.72117,17000000.0
2009-04-23 06:12:00,5.72175,5.72254,5.72123,5.72212,13000000.0
2009-04-23 06:13:00,5.72122,5.72336,5.72122,5.72321,13000000.0
2009-04-23 06:14:00,5.72297,5.72319,5.72253,5.72253,11000000.0
2009-04-23 06:15:00,5.7219,5.72416,5.7219,5.72416,16000000.0
2009-04-23 06:16:00,5.72323,5.72477,5.72287,5.72392,13000000.0
2009-04-23 06:17:00,5.72332,5.72471,5.72332,5.72403,18000000.0
2009-04-23 06:18:00,5.72393,5.72444,5.72387,5.72405,11000000.0
2009-04-23 06:19:00,5.72367,5.72447,5.72367,5.72399,7000000.0
2009-04-23 06:20:00,5.72449,5.7252,5.72346,5.72472,17000000.0
2009-04-23 06:21:00,5.72485,5.72558,5.72401,5.72454,13000000.0
2009-04-23 06:22:00,5.72534,5.72534,5.72425,5.72461,19000000.0
2009-04-23 06:23:00,5.72445,5.72465,5.72445,5.72457,19000000.0
2009-04-23 06:24:00,5.72403,5.7253,5.72332,5.72332,20000000.0
2009-04-23 06:25:00,5.72279,5.72371,5.72261,5.72322,8000000.0
2009-04-23 06:26:00,5.72249,5.72304,5.72161,5.72201,19000000.0
2009-04-23 06:27:00,5.72222,5.7233,5.72129,5.72198,12000000.0
2009-04-23 06:28:00,5.7222,5.72332,5.72186,5.72274,10000000.0
2009-04-23 06:29:00,5.72285,5.72329,5.7217,5.72199,10000000.0
2009-04-23 06:30:00,5.72159,5.72318,5.72159,5.72255,12000000.0
2009-04-23 06:31:00,5.72221,5.72333,5.72147,5.72333,15000000.0
2009-04-23 06:32:00,5.72226,5.72264,5.72098,5.72104,11000000.0
2009-04-23 06:33:00,5.7205,5.72147,5.71942,5.71952,13000000.0
2009-04-23 06:34:00,5.71912,5.71963,5.71826,5.71905,7000000.0
2009-04-23 06:35:00,5.71831,5.71949,5.71794,5.71862,11000000.0
2009-04-23 06:36:00,5.71958,5.7206,5.71915,5.7206,7000000.0
2009-04-23 06:37:00,5.72016,5.72022,5.71901,5.71917,9000000.0
2009-04-23 06:38:00,5.71954,5.72032,5.71902,5.71999,11000000.0
2009-04-23 06:39:00,5.72155,5.72155,5.71983,5.71983,14000000.0
2009-04-23 06:40:00,5.72024,5.72042,5.71985,5.72042,12000000.0
2009-04-23 06:41:00,5.72035,5.72109,5.72013,5.72029,17000000.0
2009-04-23 06:42:00,5.72021,5.72098,5.71964,5.71964,13000000.0
2009-04-23 06:43:00,5.72043,5.72196,5.72027,5.72027,11000000.0
2009-04-23 06:44:00,5.72053,5.72203,5.72016,5.72125,15000000.0
2009-04-23 06:45:00,5.72106,5.72175,5.72021,5.72021,10000000.0
2009-04-23 06:46:00,5.72102,5.72176,5.72045,5.72114,14000000.0
2009-04-23 06:47:00,5.72092,5.72218,5.72092,5.72175,10000000.0
2009-04-23 06:48:00,5.72157,5.72322,5.72157,5.72215,13000000.0
2009-04-23 06:49:00,5.72252,5.72265,5.71999,5.72017,15000000.0
2009-04-23 06:50:00,5.72101,5.72174,5.72031,5.7204,16000000.0
2009-04-23 06:51:00,5.72144,5.72144,5.7199,5.72056,14000000.0
2009-04-23 06:52:00,5.72119,5.72153,5.7205,5.7205,10000000.0
2009-04-23 06:53:00,5.7217,5.72229,5.7209,5.72172,12000000.0
2009-04-23 06:54:00,5.72223,5.72263,5.72024,5.72077,14000000.0
2009-04-23 06:55:00,5.7209,5.72255,5.72057,5.72215,18000000.0
2009-04-23 06:56:00,5.7212,5.72328,5.7212,5.72173,19000000.0
2009-04-23 06:57:00,5.7225,5.72273,5.72133,5.72224,8000000.0
2009-04-23 06:58:00,5.72172,5.72172,5.71928,5.71928,10000000.0
2009-04-23 06:59:00,5.7203,5.72104,5.71893,5.7207,17000000.0
2009-04-23 07:00:00,5.71961,5.7202,5.71909,5.7202,11000000.0
2009-04-23 07:01:00,5.71884,5.721,5.71884,5.72007,11000000.0
2009-04-23 07:02:00,5.71867,5.71998,5.71811,5.7191,13000000.0
2009-04-23 07:03:00,5.71743,5.71862,5.71733,5.71733,12000000.0
2009-04-23 07:04:00,5.71806,5.71806,5.71551,5.71644,18000000.0
2009-04-23 07:05:00,5.71623,5.71729,5.71589,5.71692,12000000.0
2009-04-23 07:06:00,5.71753,5.71869,5.71635,5.71635,15000000.0
2009-04-23 07:07:00,5.71794,5.71794,5.717,5.7172,11000000.0
2009-04-23 07:08:00,5.7181,5.71883,5.7173,5.71829,9000000.0
2009-04-23 07:09:00,5.71814,5.71885,5.71613,5.71643,15000000.0
2009-04-23 07:10:00,5.71675,5.71753,5.7152,5.71753,19000000.0
2009-04-23 07:11:00,5.71713,5.71809,5.7161,5.71689,9000000.0
2009-04-23 07:12:00,5.7186,5.7186,5.71647,5.71647,12000000.0
2009-04-23 07:13:00,5.71665,5.718,5.71608,5.71794,19000000.0
2009-04-23 07:14:00,5.7167,5.71796,5.71666,5.71666,8000000.0
2009-04-23 07:15:00,5.71601,5.71716,5.71577,5.71668,16000000.0
2009-04-23 07:16:00,5.71535,5.71651,5.71469,5.71469,18000000.0
2009-04-23 07:17:00,5.71537,5.7167,5.71481,5.71648,22000000.0
2009-04-23 07:18:00,5.71607,5.71667,5.71504,5.71504,16000000.0
2009-04-23 07:19:00,5.71497,5.7166,5.71456,5.71456,17000000.0
2009-04-23 07:20:00,5.71419,5.71539,5.71343,5.71387,14000000.0
2009-04-23 07:21:00,5.71391,5.71643,5.71391,5.71553,16000000.0
2009-04-23 07:22:00,5.71469,5.71524,5.71382,5.71393,14000000.0
2009-04-23 07:23:00,5.71337,5.71492,5.71337,5.71446,17000000.0
2009-04-23 07:24:00,5.71286,5.71467,5.71286,5.71429,9000000.0
2009-04-23 07:25:00,5.71454,5.71454,5.71181,5.71294,13000000.0
2009-04-23 07:26:00,5.71359,5.71359,5.71131,5.71167,13000000.0
2009-04-23 07:27:00,5.71154,5.71227,5.71072,5.71163,7000000.0
2009-04-23 07:28:00,5.71078,5.71239,5.71039,5.71194,18000000.0
2009-04-23 07:29:00,5.71133,5.71237,5.71072,5.71207,8000000.0
2009-04-23 07:30:00,5.71114,5.71308,5.71031,5.7127,16000000.0
2009-04-23 07:31:00,5.71284,5.71451,5.71196,5.71309,15000000.0
2009-04-23 07:32:00,5.71467,5.71497,5.71215,5.71359,13000000.0
2009-04-23 07:33:00,5.71314,5.71496,5.71301,5.71301,8000000.0
2009-04-23 07:34:00,5.71383,5.71408,5.71222,5.71322,11000000.0
2009-04-23 07:35:00,5.71128,5.71196,5.70925,5.71106,16000000.0
2009-04-23 07:36:00,5.70971,5.71097,5.70768,5.70768,11000000.0
2009-04-23 07:37:00,5.70809,5.71184,5.708,5.70927,17000000.0
2009-04-23 07:38:00,5.71058,5.71058,5.70878,5.70878,9000000.0
2009-04-23 07:39:00,5.70974,5.71101,5.70903,5.71059,12000000.0
2009-04-23 07:40:00,5.7106,5.71276,5.7106,5.71215,14000000.0
2009-04-23 07:41:00,5.71192,5.71426,5.71192,5.71378,14000000.0
2009-04-23 07:42:00,5.71343,5.71357,5.71207,5.71287,8000000.0
2009-04-23 07:43:00,5.71221,5.71325,5.71184,5.71274,15000000.0
2009-04-23 07:44:00,5.71299,5.71408,5.71199,5.71408,13000000.0
2009-04-23 07:45:00,5.71405,5.71413,5.71182,5.71218,19000000.0
2009-04-23 07:46:00,5.712,5.71235,5.71066,5.71195,11000000.0
2009-04-23 07:47:00,5.71245,5.71337,5.71126,5.71214,16000000.0
2009-04-23 07:48:00,5.71184,5.71184,5.70938,5.70938,9000000.0
2009-04-23 07:49:00,5.70952,5.71198,5.70934,5.70974,11000000.0
2009-04-23 07:50:00,5.71056,5.71167,5.71022,5.71167,11000000.0
2009-04-23 07:51:00,5.71215,5.71324,5.71059,5.71102,13000000.0
2009-04-23 07:52:00,5.71112,5.71243,5.71057,5.71088,14000000.0
2009-04-23 07:53:00,5.71154,5.71333,5.7102,5.71333,10000000.0
2009-04-23 07:54:00,5.71299,5.71373,5.71216,5.71316,17000000.0
2009-04-23 07:55:00,5.71373,5.71373,5.71076,5.7116,10000000.0
2009-04-23 07:56:00,5.7115,5.71304,5.71069,5.71185,11000000.0
2009-04-23 07:57:00,5.7109,5.7122,5.71077,5.7113,11000000.0
2009-04-23 07:58:00,5.71203,5.71304,5.71135,5.71274,24000000.0
2009-04-23 07:59:00,5.71275,5.7129,5.71174,5.71242,11000000.0
2009-04-23 08:00:00,5.71212,5.71313,5.71164,5.71172,14000000.0
2009-04-23 08:01:00,5.7115,5.71265,5.711,5.71216,15000000.0
2009-04-23 08:02:00,5.71202,5.71382,5.71202,5.71369,16000000.0
2009-04-23 08:03:00,5.71272,5.71513,5.71272,5.71513,10000000.0
2009-04-23 08:04:00,5.71556,5.71563,5.71388,5.71548,13000000.0
2009-04-23 08:05:00,5.71458,5.71555,5.71362,5.71395,18000000.0
2009-04-23 08:06:00,5.7144,5.71569,5.71344,5.71481,14000000.0
2009-04-23 08:07:00,5.71644,5.7169,5.71444,5.71484,11000000.0
2009-04-23 08:08:00,5.71488,5.71569,5.71341,5.71341,19000000.0
2009-04-23 08:09:00,5.71419,5.71419,5.71094,5.71125,9000000.0
2009-04-23 08:10:00,5.71267,5.71283,5.71113,5.71194,8000000.0
2009-04-23 08:11:00,5.71206,5.71311,5.71025,5.71156,16000000.0
2009-04-23 08:12:00,5.7121,5.71289,5.71073,5.71267,16000000.0
2009-04-23 08:13:00,5.71172,5.71256,5.71115,5.71129,15000000.0
2009-04-23 08:14:00,5.71219,5.71239,5.711,5.711,15000000.0
2009-04-23 08:15:00,5.71147,5.71147,5.70931,5.71039,14000000.0
2009-04-23 08:16:00,5.70947,5.70972,5.70514,5.70745,14000000.0
2009-04-23 08:17:00,5.70694,5.70754,5.70508,5.70624,15000000.0
2009-04-23 08:18:00,5.70769,5.70771,5.70301,5.70398,11000000.0
2009-04-23 08:19:00,5.70175,5.7037,5.70038,5.70325,16000000.0
2009-04-23 08:20:00,5.70339,5.70481,5.70279,5.70378,17000000.0
2009-04-23 08:21:00,5.70477,5.70811,5.70437,5.70811,15000000.0
2009-04-23 08:22:00,5.70781,5.70781,5.70595,5.70595,8000000.0
2009-04-23 08:23:00,5.70588,5.70671,5.7046,5.70533,15000000.0
2009-04-23 08:24:00,5.70616,5.7074,5.70514,5.7074,8000000.0
2009-04-23 08:25:00,5.70803,5.70971,5.70736,5.70817,17000000.0
2009-04-23 08:26:00,5.70912,5.71033,5.70662,5.70764,14000000.0
2009-04-23 08:27:00,5.70773,5.709,5.70684,5.70897,9000000.0
2009-04-23 08:28:00,5.70907,5.70907,5.70583,5.70735,11000000.0
2009-04-23 08:29:00,5.70721,5.70789,5.70535,5.7073,15000000.0
2009-04-23 08:30:00,5.70721,5.7085,5.70624,5.70703,10000000.0
2009-04-23 08:31:00,5.70616,5.70785,5.70616,5.70744,17000000.0
2009-04-23 08:32:00,5.70685,5.70861,5.70516,5.70861,20000000.0
2009-04-23 08:33:00,5.70851,5.70851,5.70645,5.70645,7000000.0
2009-04-23 08:34:00,5.70646,5.70777,5.70594,5.70777,8000000.0
2009-04-23 08:35:00,5.70697,5.70843,5.7062,5.70843,19000000.0
2009-04-23 08:36:00,5.7081,5.70934,5.70767,5.7089,14000000.0
2009-04-23 08:37:00,5.70915,5.70991,5.70759,5.70974,12000000.0
2009-04-23 08:38:00,5.70891,5.70976,5.70816,5.70939,13000000.0
2009-04-23 08:39:00,5.71005,5.71005,5.70824,5.70915,14000000.0
2009-04-23 08:40:00,5.70833,5.71146,5.70721,5.71146,12000000.0
2009-04-23 08:41:00,5.71256,5.71269,5.71054,5.71166,11000000.0
2009-04-23 08:42:00,5.71215,5.71215,5.70921,5.71018,18000000.0
2009-04-23 08:43:00,5.71098,5.71137,5.70905,5.71068,8000000.0
2009-04-23 08:44:00,5.70998,5.71154,5.70931,5.71101,12000000.0
2009-04-23 08:45:00,5.71053,5.71053,5.70887,5.70999,20000000.0
2009-04-23 08:46:00,5.70974,5.71083,5.70932,5.71083,10000000.0
2009-04-23 08:47:00,5.71047,5.71047,5.70846,5.70981,13000000.0
2009-04-23 08:48:00,5.70847,5.70909,5.70672,5.70672,16000000.0
2009-04-23 08:49:00,5.70715,5.70759,5.70589,5.70589,9000000.0
2009-04-23 08:50:00,5.70713,5.70743,5.70615,5.70624,17000000.0
2009-04-23 08:51:00,5.70605,5.70743,5.70605,5.70689,8000000.0
2009-04-23 08:52:00,5.70755,5.70833,5.70683,5.70683,20000000.0
2009-04-23 08:53:00,5.70794,5.70854,5.7071,5.708,16000000.0
2009-04-23 08:54:00,5.70938,5.7105,5.70837,5.71045,15000000.0
2009-04-23 08:55:00,5.71005,5.71143,5.7095,5.71016,12000000.0
2009-04-23 08:56:00,5.71085,5.71137,5.70975,5.7105,14000000.0
2009-04-23 08:57:00,5.7106,5.7118,5.70981,5.7117,14000000.0
2009-04-23 08:58:00,5.71219,5.71219,5.70905,5.71125,15000000.0
2009-04-23 08:59:00,5.71164,5.7126,5.71,5.7126,15000000.0
2009-04-23 09:00:00,5.71308,5.71482,5.71218,5.7128,14000000.0
2009-04-23 09:01:00,5.71417,5.71454,5.71258,5.71359,14000000.0
2009-04-23 09:02:00,5.71438,5.71475,5.71329,5.71425,17000000.0
2009-04-23 09:03:00,5.71462,5.71465,5.71271,5.71273,16000000.0
2009-04-23 09:04:00,5.713,5.71322,5.71191,5.71322,10000000.0
2009-04-23 09:05:00,5.71345,5.71394,5.71203,5.71319,14000000.0
2009-04-23 09:06:00,5.71338,5.71415,5.71129,5.71198,14000000.0
2009-04-23 09:07:00,5.71337,5.71384,5.71195,5.71302,9000000.0
2009-04-23 09:08:00,5.71312,5.71449,5.71256,5.71269,17000000.0
2009-04-23 09:09:00,5.71295,5.71295,5.71142,5.7119,9000000.0
2009-04-23 09:10:00,5.71258,5.71419,5.71186,5.71419,12000000.0
2009-04-23 09:11:00,5.71216,5.71363,5.71142,5.71264,15000000.0
2009-04-23 09:12:00,5.71217,5.71225,5.71024,5.71201,14000000.0
2009-04-23 09:13:00,5.71092,5.71189,5.71046,5.7111,12000000.0
2009-04-23 09:14:00,5.71178,5.71178,5.70956,5.7114,13000000.0
2009-04-23 09:15:00,5.70982,5.71145,5.7093,5.71098,13000000.0
2009-04-23 09:16:00,5.71061,5.71226,5.71039,5.71073,10000000.0
2009-04-23 09:17:00,5.71048,5.7127,5.70968,5.7127,14000000.0
2009-04-23 09:18:00,5.71285,5.7134,5.71168,5.71291,16000000.0
2009-04-23 09:19:00,5.71152,5.71252,5.70982,5.71057,14000000.0
2009-04-23 09:20:00,5.71207,5.71321,5.71114,5.71321,11000000.0
2009-04-23 09:21:00,5.71318,5.71335,5.71139,5.71171,11000000.0
2009-04-23 09:22:00,5.71233,5.71316,5.71107,5.71221,18000000.0
2009-04-23 09:23:00,5.71325,5.71436,5.71147,5.71431,18000000.0
2009-04-23 09:24:00,5.71494,5.71643,5.71423,5.71607,18000000.0
2009-04-23 09:25:00,5.7173,5.71758,5.7154,5.71598,13000000.0
2009-04-23 09:26:00,5.71675,5.71757,5.71567,5.71733,13000000.0
2009-04-23 09:27:00,5.7172,5.71796,5.71612,5.71756,11000000.0
2009-04-23 09:28:00,5.71667,5.71793,5.71498,5.71568,12000000.0
2009-04-23 09:29:00,5.71521,5.71678,5.71426,5.71579,16000000.0
2009-04-23 09:30:00,5.7167,5.7167,5.71469,5.71547,11000000.0
2009-04-23 09:31:00,5.71476,5.71646,5.71476,5.71575,13000000.0
2009-04-23 09:32:00,5.7172,5.72025,5.71624,5.71746,14000000.0
2009-04-23 09:33:00,5.71928,5.71983,5.71736,5.71736,16000000.0
2009-04-23 09:34:00,5.7185,5.72079,5.7185,5.72079,13000000.0
2009-04-23 09:35:00,5.72034,5.72034,5.71857,5.71878,9000000.0
2009-04-23 09:36:00,5.71783,5.71921,5.71746,5.71912,7000000.0
2009-04-23 09:37:00,5.71938,5.72042,5.71816,5.72026,14000000.0
2009-04-23 09:38:00,5.71875,5.72072,5.71875,5.72038,18000000.0
2009-04-23 09:39:00,5.71973,5.72015,5.71782,5.71782,15000000.0
2009-04-23 09:40:00,5.71926,5.71926,5.71768,5.71887,10000000.0
2009-04-23 09:41:00,5.71906,5.72005,5.718,5.718,14000000.0
2009-04-23 09:42:00,5.71924,5.72044,5.71843,5.71942,18000000.0
2009-04-23 09:43:00,5.71895,5.72062,5.71879,5.71963,9000000.0
2009-04-23 09:44:00,5.71851,5.7205,5.71851,5.71948,10000000.0
2009-04-23 09:45:00,5.72093,5.72098,5.71936,5.71991,10000000.0
2009-04-23 09:46:00,5.72075,5.72203,5.72073,5.72184,14000000.0
2009-04-23 09:47:00,5.72219,5.72453,5.72171,5.72171,11000000.0
2009-04-23 09:48:00,5.72213,5.72328,5.72213,5.72322,10000000.0
2009-04-23 09:49:00,5.72319,5.72319,5.72108,5.72203,13000000.0
2009-04-23 09:50:00,5.72192,5.72207,5.72082,5.722,12000000.0
2009-04-23 09:51:00,5.72238,5.72238,5.72004,5.72166,18000000.0
2009-04-23 09:52:00,5.72108,5.72108,5.71957,5.72102,12000000.0
2009-04-23 09:53:00,5.71913,5.72047,5.71749,5.71961,18000000.0
2009-04-23 09:54:00,5.71987,5.72002,5.71794,5.72002,13000000.0
2009-04-23 09:55:00,5.71823,5.71924,5.71785,5.7185,14000000.0
2009-04-23 09:56:00,5.71922,5.71974,5.71814,5.71974,16000000.0
2009-04-23 09:57:00,5.71879,5.71951,5.71835,5.71947,17000000.0
2009-04-23 09:58:00,5.71958,5.72104,5.71943,5.72034,18000000.0
2009-04-23 09:59:00,5.72134,5.72134,5.71925,5.71987,7000000.0
2009-04-23 10:00:00,5.72036,5.72068,5.7186,5.7194,13000000.0
2009-04-23 10:01:00,5.71995,5.71995,5.71748,5.71748,15000000.0
2009-04-23 10:02:00,5.7184,5.7184,5.7166,5.71674,10000000.0
2009-04-23 10:03:00,5.71773,5.71837,5.71663,5.71685,15000000.0
2009-04-23 10:04:00,5.71752,5.71752,5.71546,5.71546,13000000.0
2009-04-23 10:05:00,5.71699,5.71699,5.71452,5.71534,16000000.0
2009-04-23 10:06:00,5.71578,5.71614,5.71455,5.71553,16000000.0
2009-04-23 10:07:00,5.71613,5.71639,5.71302,5.71442,24000000.0
2009-04-23 10:08:00,5.7137,5.71515,5.71212,5.71352,13000000.0
2009-04-23 10:09:00,5.71207,5.71428,5.71207,5.71377,17000000.0
2009-04-23 10:10:00,5.71426,5.71426,5.71298,5.71325,14000000.0
2009-04-23 10:11:00,5.71327,5.71403,5.71225,5.71391,14000000.0
2009-04-23 10:12:00,5.71265,5.7131,5.71218,5.71245,9000000.0
2009-04-23 10:13:00,5.71266,5.71353,5.71189,5.71272,13000000.0
2009-04-23 10:14:00,5.7136,5.7138,5.71265,5.71333,10000000.0
2009-04-23 10:15:00,5.71308,5.71395,5.71208,5.7133,19000000.0
2009-04-23 10:16:00,5.7122,5.71357,5.71199,5.71317,11000000.0
2009-04-23 10:17:00,5.71354,5.71378,5.71193,5.71378,13000000.0
2009-04-23 10:18:00,5.71381,5.71442,5.71323,5.71391,21000000.0
2009-04-23 10:19:00,5.71415,5.71452,5.71218,5.71452,12000000.0
2009-04-23 10:20:00,5.71421,5.71431,5.71071,5.71235,8000000.0
2009-04-23 10:21:00,5.7124,5.71283,5.71135,5.71252,17000000.0
2009-04-23 10:22:00,5.71188,5.71266,5.71095,5.71266,15000000.0
2009-04-23 10:23:00,5.71207,5.71258,5.71111,5.71111,11000000.0
2009-04-23 10:24:00,5.71275,5.71332,5.71156,5.71263,13000000.0
2009-04-23 10:25:00,5.71243,5.71249,5.71093,5.71167,14000000.0
2009-04-23 10:26:00,5.71158,5.71271,5.71138,5.71224,10000000.0
2009-04-23 10:27:00,5.71143,5.71226,5.71044,5.71044,9000000.0
2009-04-23 10:28:00,5.71076,5.71172,5.7092,5.70957,11000000.0
2009-04-23 10:29:00,5.70883,5.71034,5.70737,5.70817,19000000.0
2009-04-23 10:30:00,5.70774,5.70878,5.70773,5.70862,11000000.0
2009-04-23 10:31:00,5.70884,5.70938,5.70671,5.70891,15000000.0
2009-04-23 10:32:00,5.70871,5.70877,5.70733,5.70877,9000000.0
2009-04-23 10:33:00,5.7097,5.71006,5.70766,5.70848,16000000.0
2009-04-23 10:34:00,5.70917,5.71041,5.70883,5.70994,11000000.0
2009-04-23 10:35:00,5.70809,5.70937,5.70809,5.70911,9000000.0
2009-04-23 10:36:00,5.70964,5.71128,5.70905,5.71033,13000000.0
2009-04-23 10:37:00,5.71094,5.71145,5.70876,5.70876,14000000.0
2009-04-23 10:38:00,5.71063,5.71117,5.70922,5.7103,7000000.0
2009-04-23 10:39:00,5.70996,5.71017,5.70815,5.70815,12000000.0
2009-04-23 10:40:00,5.70873,5.70922,5.70694,5.70694,17000000.0
2009-04-23 10:41:00,5.70853,5.70895,5.70689,5.70689,15000000.0
2009-04-23 10:42:00,5.70931,5.70991,5.70814,5.70926,13000000.0
2009-04-23 10:43:00,5.70987,5.71031,5.70851,5.70963,15000000.0
2009-04-23 10:44:00,5.71007,5.71007,5.70839,5.70956,11000000.0
2009-04-23 10:45:00,5.70942,5.70942,5.707,5.70885,17000000.0
2009-04-23 10:46:00,5.70646,5.70858,5.7064,5.70845,9000000.0
2009-04-23 10:47:00,5.70879,5.70909,5.70771,5.70827,9000000.0
2009-04-23 10:48:00,5.70963,5.70979,5.70765,5.70912,11000000.0
2009-04-23 10:49:00,5.70946,5.70981,5.70825,5.70885,11000000.0
2009-04-23 10:50:00,5.70958,5.71046,5.70864,5.70926,16000000.0
2009-04-23 10:51:00,5.70999,5.71028,5.70787,5.70884,21000000.0
2009-04-23 10:52:00,5.70824,5.70868,5.70775,5.70776,8000000.0
2009-04-23 10:53:00,5.70802,5.70931,5.70717,5.70806,12000000.0
2009-04-23 10:54:00,5.71014,5.71014,5.70783,5.70889,16000000.0
2009-04-23 10:55:00,5.70651,5.70831,5.70503,5.70621,13000000.0
2009-04-23 10:56:00,5.70626,5.70688,5.7051,5.70589,16000000.0
2009-04-23 10:57:00,5.70664,5.70778,5.70631,5.70778,10000000.0
2009-04-23 10:58:00,5.7076,5.70789,5.70354,5.70544,12000000.0
2009-04-23 10:59:00,5.7043,5.70527,5.70358,5.70499,11000000.0
2009-04-23 11:00:00,5.70431,5.70635,5.70418,5.70635,13000000.0
2009-04-23 11:01:00,5.70663,5.70683,5.70533,5.7065,9000000.0
2009-04-23 11:02:00,5.70735,5.70735,5.70534,5.70653,8000000.0
2009-04-23 11:03:00,5.70684,5.70715,5.70539,5.70667,10000000.0
2009-04-23 11:04:00,5.70706,5.70706,5.70595,5.70599,12000000.0
2009-04-23 11:05:00,5.70709,5.70709,5.7059,5.70658,11000000.0
2009-04-23 11:06:00,5.70617,5.70671,5.70574,5.70671,8000000.0
2009-04-23 11:07:00,5.7057,5.7058,5.70242,5.70497,14000000.0
2009-04-23 11:08:00,5.70447,5.70447,5.69928,5.7025,18000000.0
2009-04-23 11:09:00,5.70151,5.70202,5.69859,5.69924,15000000.0
2009-04-23 11:10:00,5.69879,5.69973,5.69809,5.69973,12000000.0
2009-04-23 11:11:00,5.6989,5.69959,5.69652,5.69652,11000000.0
2009-04-23 11:12:00,5.69836,5.69932,5.69674,5.69793,8000000.0
2009-04-23 11:13:00,5.69956,5.70065,5.69864,5.69988,15000000.0
2009-04-23 11:14:00,5.69927,5.69986,5.69848,5.6985,13000000.0
2009-04-23 11:15:00,5.69752,5.70015,5.69752,5.69966,20000000.0
2009-04-23 11:16:00,5.69983,5.69983,5.69774,5.69877,15000000.0
2009-04-23 11:17:00,5.69945,5.69989,5.69691,5.69691,18000000.0
2009-04-23 11:18:00,5.69752,5.69842,5.69569,5.69655,20000000.0
2009-04-23 11:19:00,5.69723,5.69857,5.69504,5.69618,13000000.0
2009-04-23 11:20:00,5.69644,5.69671,5.6945,5.69651,20000000.0
2009-04-23 11:21:00,5.69747,5.69843,5.69607,5.69642,18000000.0
2009-04-23 11:22:00,5.69798,5.6983,5.69682,5.69699,18000000.0
2009-04-23 11:23:00,5.69646,5.69832,5.69646,5.69728,13000000.0
2009-04-23 11:24:00,5.69816,5.69842,5.69717,5.69797,9000000.0
2009-04-23 11:25:00,5.6978,5.6978,5.69616,5.69616,8000000.0
2009-04-23 11:26:00,5.6972,5.69842,5.69602,5.69842,8000000.0
2009-04-23 11:27:00,5.69869,5.699,5.6977,5.69899,7000000.0
2009-04-23 11:28:00,5.69974,5.70074,5.69853,5.7002,14000000.0
2009-04-23 11:29:00,5.69837,5.69972,5.69801,5.69966,16000000.0
2009-04-23 11:30:00,5.6989,5.70085,5.69851,5.70053,7000000.0
2009-04-23 11:31:00,5.69998,5.69998,5.69778,5.69897,15000000.0
2009-04-23 11:32:00,5.69847,5.69914,5.69791,5.69861,10000000.0
2009-04-23 11:33:00,5.69886,5.69886,5.6969,5.6969,8000000.0
2009-04-23 11:34:00,5.69623,5.69805,5.69603,5.69805,11000000.0
2009-04-23 11:35:00,5.69562,5.69712,5.69408,5.69552,15000000.0
2009-04-23 11:36:00,5.69583,5.69583,5.69335,5.69446,14000000.0
2009-04-23 11:37:00,5.69502,5.69551,5.69401,5.69401,11000000.0
2009-04-23 11:38:00,5.69373,5.6967,5.69373,5.69591,12000000.0
2009-04-23 11:39:00,5.69617,5.69749,5.69557,5.6974,13000000.0
2009-04-23 11:40:00,5.69731,5.69784,5.69634,5.69689,8000000.0
2009-04-23 11:41:00,5.69637,5.6971,5.6952,5.696,13000000.0
2009-04-23 11:42:00,5.6961,5.69848,5.69513,5.69513,18000000.0
2009-04-23 11:43:00,5.69596,5.69696,5.69513,5.69579,13000000.0
2009-04-23 11:44:00,5.69505,5.69631,5.69434,5.69515,14000000.0
2009-04-23 11:45:00,5.69578,5.6959,5.69382,5.69476,12000000.0
2009-04-23 11:46:00,5.69315,5.69456,5.69315,5.69456,14000000.0
2009-04-23 11:47:00,5.69344,5.69397,5.69209,5.69302,15000000.0
2009-04-23 11:48:00,5.69404,5.69436,5.69284,5.69419,9000000.0
2009-04-23 11:49:00,5.69381,5.69475,5.69264,5.69328,14000000.0
2009-04-23 11:50:00,5.69312,5.69386,5.69272,5.69319,17000000.0
2009-04-23 11:51:00,5.69369,5.69461,5.69277,5.69455,15000000.0
2009-04-23 11:52:00,5.69531,5.69568,5.69369,5.69568,15000000.0
2009-04-23 11:53:00,5.69391,5.69602,5.69326,5.69504,14000000.0
2009-04-23 11:54:00,5.69405,5.69658,5.69405,5.69658,9000000.0
2009-04-23 11:55:00,5.69695,5.69695,5.69422,5.69469,11000000.0
2009-04-23 11:56:00,5.69611,5.69652,5.69406,5.69479,13000000.0
2009-04-23 11:57:00,5.69461,5.69543,5.69365,5.69534,13000000.0
2009-04-23 11:58:00,5.69375,5.69609,5.69302,5.6944,12000000.0
2009-04-23 11:59:00,5.69398,5.69494,5.69283,5.69305,12000000.0
2009-04-23 12:00:00,5.69489,5.69599,5.69325,5.69401,12000000.0
2009-04-23 12:01:00,5.69493,5.69546,5.69323,5.69546,22000000.0
2009-04-23 12:02:00,5.69468,5.69515,5.69381,5.69448,10000000.0
2009-04-23 12:03:00,5.69379,5.69516,5.69316,5.69455,18000000.0
2009-04-23 12:04:00,5.695,5.69504,5.69388,5.69504,12000000.0
2009-04-23 12:05:00,5.69518,5.69547,5.6936,5.69547,15000000.0
2009-04-23 12:06:00,5.69553,5.69553,5.69377,5.69528,14000000.0
2009-04-23 12:07:00,5.69381,5.69492,5.69219,5.69414,15000000.0
2009-04-23 12:08:00,5.69302,5.69565,5.69302,5.69536,19000000.0
2009-04-23 12:09:00,5.69472,5.69791,5.69472,5.6967,12000000.0
2009-04-23 12:10:00,5.69896,5.69974,5.69721,5.69863,23000000.0
2009-04-23 12:11:00,5.69873,5.69873,5.69568,5.69568,21000000.0
2009-04-23 12:12:00,5.69546,5.69825,5.69546,5.69708,9000000.0
2009-04-23 12:13:00,5.6966,5.69791,5.69553,5.69649,13000000.0
2009-04-23 12:14:00,5.69732,5.69808,5.69631,5.69808,15000000.0
2009-04-23 12:15:00,5.69731,5.69813,5.69659,5.69683,14000000.0
2009-04-23 12:16:00,5.69723,5.69843,5.696,5.69759,16000000.0
2009-04-23 12:17:00,5.69568,5.69702,5.69404,5.69526,13000000.0
2009-04-23 12:18:00,5.6939,5.69631,5.69284,5.69383,9000000.0
2009-04-23 12:19:00,5.69337,5.69377,5.69231,5.69344,10000000.0
2009-04-23 12:20:00,5.69369,5.69492,5.69326,5.69413,7000000.0
2009-04-23 12:21:00,5.69248,5.69382,5.69238,5.69357,13000000.0
2009-04-23 12:22:00,5.69412,5.69491,5.69237,5.69419,10000000.0
2009-04-23 12:23:00,5.69379,5.69405,5.69276,5.69276,10000000.0
2009-04-23 12:24:00,5.69297,5.69434,5.69254,5.69434,12000000.0
2009-04-23 12:25:00,5.69412,5.69477,5.69289,5.6938,12000000.0
2009-04-23 12:26:00,5.69473,5.69544,5.69382,5.69446,20000000.0
2009-04-23 12:27:00,5.69537,5.69537,5.69395,5.69459,12000000.0
2009-04-23 12:28:00,5.69424,5.69734,5.69424,5.69734,14000000.0
2009-04-23 12:29:00,5.69693,5.69703,5.69579,5.69647,10000000.0
2009-04-23 12:30:00,5.69717,5.69891,5.69526,5.6987,19000000.0
2009-04-23 12:31:00,5.69976,5.69976,5.69689,5.69779,11000000.0
2009-04-23 12:32:00,5.69919,5.70032,5.69899,5.7,10000000.0
2009-04-23 12:33:00,5.69942,5.69997,5.69785,5.69918,15000000.0
2009-04-23 12:34:00,5.69961,5.70089,5.69841,5.70016,16000000.0
2009-04-23 12:35:00,5.69985,5.70066,5.6991,5.70066,10000000.0
2009-04-23 12:36:00,5.69998,5.70089,5.69927,5.70062,11000000.0
2009-04-23 12:37:00,5.70032,5.70133,5.70015,5.70059,10000000.0
2009-04-23 12:38:00,5.70108,5.70108,5.69954,5.70103,14000000.0
2009-04-23 12:39:00,5.70067,5.70114,5.69936,5.70091,14000000.0
2009-04-23 12:40:00,5.70167,5.7017,5.69946,5.70097,11000000.0
2009-04-23 12:41:00,5.69903,5.70059,5.69805,5.70059,12000000.0
2009-04-23 12:42:00,5.70102,5.70102,5.69941,5.69941,14000000.0
2009-04-23 12:43:00,5.70106,5.70106,5.69834,5.70004,15000000.0
2009-04-23 12:44:00,5.69813,5.70011,5.69813,5.69984,16000000.0
2009-04-23 12:45:00,5.7,5.70109,5.69943,5.70038,10000000.0
2009-04-23 12:46:00,5.70112,5.70214,5.69973,5.70025,12000000.0
2009-04-23 12:47:00,5.7015,5.70312,5.70057,5.70175,13000000.0
2009-04-23 12:48:00,5.70203,5.70237,5.69931,5.701,12000000.0
2009-04-23 12:49:00,5.70023,5.70317,5.70023,5.70135,14000000.0
2009-04-23 12:50:00,5.70266,5.70375,5.70219,5.70329,9000000.0
2009-04-23 12:51:00,5.70257,5.70301,5.70175,5.70175,10000000.0
2009-04-23 12:52:00,5.70258,5.70353,5.70062,5.70353,22000000.0
2009-04-23 12:53:00,5.70305,5.70549,5.70259,5.70549,14000000.0
2009-04-23 12:54:00,5.70514,5.70514,5.70212,5.70212,13000000.0
2009-04-23 12:55:00,5.70297,5.7033,5.70164,5.7023,21000000.0
2009-04-23 12:56:00,5.7032,5.70366,5.70205,5.70205,18000000.0
2009-04-23 12:57:00,5.70326,5.70363,5.70239,5.70352,7000000.0
2009-04-23 12:58:00,5.70283,5.70354,5.7019,5.70354,12000000.0
2009-04-23 12:59:00,5.70322,5.70363,5.70171,5.70279,18000000.0
2009-04-23 13:00:00,5.70264,5.70293,5.70184,5.70224,14000000.0
2009-04-23 13:01:00,5.70135,5.70309,5.70103,5.70309,11000000.0
2009-04-23 13:02:00,5.70228,5.70276,5.70128,5.70219,15000000.0
2009-04-23 13:03:00,5.70285,5.70362,5.70192,5.70279,15000000.0
2009-04-23 13:04:00,5.7008,5.70323,5.7008,5.70115,16000000.0
2009-04-23 13:05:00,5.70232,5.70256,5.70091,5.70191,9000000.0
2009-04-23 13:06:00,5.70175,5.70175,5.69982,5.70156,13000000.0
2009-04-23 13:07:00,5.7009,5.70208,5.6999,5.70057,13000000.0
2009-04-23 13:08:00,5.70086,5.70264,5.70086,5.70175,10000000.0
2009-04-23 13:09:00,5.70239,5.70239,5.70023,5.70108,15000000.0
2009-04-23 13:10:00,5.70162,5.70162,5.69973,5.70047,12000000.0
2009-04-23 13:11:00,5.70133,5.70133,5.69855,5.69873,12000000.0
2009-04-23 13:12:00,5.69978,5.69978,5.69804,5.69886,12000000.0
2009-04-23 13:13:00,5.69821,5.69821,5.69683,5.6979,11000000.0
2009-04-23 13:14:00,5.69792,5.69793,5.69632,5.69782,9000000.0
2009-04-23 13:15:00,5.69739,5.69739,5.69506,5.69656,15000000.0
2009-04-23 13:16:00,5.69701,5.69701,5.69533,5.69568,15000000.0
2009-04-23 13:17:00,5.69461,5.69621,5.69435,5.69604,17000000.0
2009-04-23 13:18:00,5.69589,5.69593,5.69392,5.69503,15000000.0
2009-04-23 13:19:00,5.69374,5.69569,5.69374,5.69516,15000000.0
2009-04-23 13:20:00,5.69405,5.69622,5.69405,5.69622,19000000.0
2009-04-23 13:21:00,5.69582,5.69582,5.69283,5.69283,10000000.0
2009-04-23 13:22:00,5.69366,5.69384,5.69177,5.69244,8000000.0
2009-04-23 13:23:00,5.6935,5.6935,5.68934,5.6912,15000000.0
2009-04-23 13:24:00,5.68995,5.69114,5.68924,5.69114,11000000.0
2009-04-23 13:25:00,5.69126,5.69134,5.68915,5.68981,9000000.0
2009-04-23 13:26:00,5.68986,5.69056,5.68882,5.6901,8000000.0
2009-04-23 13:27:00,5.68913,5.68949,5.68758,5.68914,15000000.0
2009-04-23 13:28:00,5.6882,5.68907,5.68686,5.68907,17000000.0
2009-04-23 13:29:00,5.68792,5.69128,5.68792,5.68905,11000000.0
2009-04-23 13:30:00,5.69147,5.69189,5.68855,5.68978,21000000.0
2009-04-23 13:31:00,5.68955,5.6899,5.68713,5.68713,11000000.0
2009-04-23 13:32:00,5.68846,5.68875,5.68724,5.68828,10000000.0
2009-04-23 13:33:00,5.68794,5.68971,5.68675,5.68971,8000000.0
2009-04-23 13:34:00,5.68879,5.69036,5.68854,5.68901,15000000.0
2009-04-23 13:35:00,5.69056,5.69153,5.68962,5.69066,13000000.0
2009-04-23 13:36:00,5.69223,5.69229,5.69018,5.69115,11000000.0
2009-04-23 13:37:00,5.68932,5.69125,5.68932,5.69125,8000000.0
2009-04-23 13:38:00,5.69165,5.69165,5.68905,5.6911,13000000.0
2009-04-23 13:39:00,5.69119,5.69173,5.69042,5.69151,7000000.0
2009-04-23 13:40:00,5.69185,5.69254,5.69039,5.69254,12000000.0
2009-04-23 13:41:00,5.69178,5.69282,5.69099,5.69229,15000000.0
2009-04-23 13:42:00,5.6923,5.69251,5.69091,5.69251,22000000.0
2009-04-23 13:43:00,5.69148,5.69246,5.69089,5.69246,13000000.0
2009-04-23 13:44:00,5.69171,5.69426,5.69159,5.69426,14000000.0
2009-04-23 13:45:00,5.69453,5.6959,5.69351,5.6959,7000000.0
2009-04-23 13:46:00,5.69644,5.69676,5.69544,5.69641,11000000.0
2009-04-23 13:47:00,5.69622,5.69715,5.69578,5.69682,11000000.0
2009-04-23 13:48:00,5.69582,5.69698,5.69505,5.6966,14000000.0
2009-04-23 13:49:00,5.69579,5.69926,5.69544,5.69926,13000000.0
2009-04-23 13:50:00,5.69905,5.69962,5.69768,5.69882,12000000.0
2009-04-23 13:51:00,5.69873,5.69912,5.69692,5.69792,11000000.0
2009-04-23 13:52:00,5.69654,5.69782,5.69607,5.69657,9000000.0
2009-04-23 13:53:00,5.69828,5.69846,5.69615,5.69738,11000000.0
2009-04-23 13:54:00,5.69799,5.69944,5.69617,5.69944,17000000.0
2009-04-23 13:55:00,5.69885,5.69963,5.69733,5.69904,22000000.0
2009-04-23 13:56:00,5.69826,5.70033,5.69693,5.69916,13000000.0
2009-04-23 13:57:00,5.69996,5.70123,5.69854,5.70074,19000000.0
2009-04-23 13:58:00,5.70047,5.70065,5.69894,5.70041,11000000.0
2009-04-23 13:59:00,5.70071,5.70134,5.6981,5.6981,7000000.0
2009-04-23 14:00:00,5.69979,5.70029,5.6977,5.69985,9000000.0
2009-04-23 14:01:00,5.70051,5.70086,5.69952,5.70021,7000000.0
2009-04-23 14:02:00,5.69976,5.70063,5.69939,5.70023,13000000.0
2009-04-23 14:03:00,5.69922,5.70043,5.69917,5.70009,17000000.0
2009-04-23 14:04:00,5.69992,5.70118,5.6997,5.70056,13000000.0
2009-04-23 14:05:00,5.69973,5.70056,5.69973,5.70053,8000000.0
2009-04-23 14:06:00,5.70098,5.70098,5.69942,5.69989,10000000.0
2009-04-23 14:07:00,5.6999,5.70082,5.69928,5.70015,10000000.0
2009-04-23 14:08:00,5.70083,5.70137,5.69915,5.70124,14000000.0
2009-04-23 14:09:00,5.70214,5.70214,5.70031,5.70154,16000000.0
2009-04-23 14:10:00,5.70238,5.70319,5.7018,5.70319,12000000.0
2009-04-23 14:11:00,5.70184,5.70327,5.7015,5.70154,14000000.0
2009-04-23 14:12:00,5.70332,5.70367,5.70051,5.70228,13000000.0
2009-04-23 14:13:00,5.7021,5.70408,5.70202,5.70333,11000000.0
2009-04-23 14:14:00,5.70192,5.70398,5.70175,5.70323,14000000.0
2009-04-23 14:15:00,5.70275,5.70276,5.70029,5.70243,11000000.0
2009-04-23 14:16:00,5.70161,5.70189,5.70097,5.70189,11000000.0
2009-04-23 14:17:00,5.70002,5.70197,5.70002,5.70149,14000000.0
2009-04-23 14:18:00,5.70053,5.70104,5.6997,5.70096,11000000.0
2009-04-23 14:19:00,5.70123,5.70123,5.6983,5.69877,8000000.0
2009-04-23 14:20:00,5.69894,5.69965,5.69731,5.69965,10000000.0
2009-04-23 14:21:00,5.69797,5.69967,5.69693,5.69856,14000000.0
2009-04-23 14:22:00,5.6973,5.6992,5.6973,5.69793,17000000.0
2009-04-23 14:23:00,5.69813,5.69929,5.6977,5.69924,8000000.0
2009-04-23 14:24:00,5.69881,5.69924,5.69773,5.69802,16000000.0
2009-04-23 14:25:00,5.69867,5.6995,5.69792,5.6995,11000000.0
2009-04-23 14:26:00,5.69976,5.70034,5.69868,5.69979,14000000.0
2009-04-23 14:27:00,5.70038,5.70196,5.70027,5.70196,8000000.0
2009-04-23 14:28:00,5.70204,5.70409,5.70141,5.70279,11000000.0
2009-04-23 14:29:00,5.70544,5.70597,5.70402,5.70579,11000000.0
2009-04-23 14:30:00,5.70456,5.70582,5.70187,5.70582,14000000.0
2009-04-23 14:31:00,5.70712,5.70915,5.70548,5.70697,15000000.0
2009-04-23 14:32:00,5.70546,5.70802,5.70546,5.7072,9000000.0
2009-04-23 14:33:00,5.70838,5.70923,5.70706,5.70706,12000000.0
2009-04-23 14:34:00,5.7083,5.70901,5.70678,5.70753,12000000.0
2009-04-23 14:35:00,5.70682,5.70794,5.70637,5.7073,18000000.0
2009-04-23 14:36:00,5.70725,5.7095,5.70652,5.7088,12000000.0
2009-04-23 14:37:00,5.70935,5.70951,5.70803,5.70909,12000000.0
2009-04-23 14:38:00,5.70901,5.70901,5.70687,5.70782,24000000.0
2009-04-23 14:39:00,5.70791,5.70851,5.70737,5.70737,12000000.0
2009-04-23 14:40:00,5.70827,5.7105,5.70802,5.7105,15000000.0
2009-04-23 14:41:00,5.71155,5.71193,5.70901,5.70993,17000000.0
2009-04-23 14:42:00,5.71147,5.71147,5.70945,5.70945,15000000.0
2009-04-23 14:43:00,5.71102,5.71113,5.70954,5.70954,9000000.0
2009-04-23 14:44:00,5.71223,5.71353,5.7112,5.71258,7000000.0
2009-04-23 14:45:00,5.71174,5.71324,5.7115,5.71249,17000000.0
2009-04-23 14:46:00,5.71236,5.71367,5.71131,5.71295,14000000.0
2009-04-23 14:47:00,5.71127,5.71177,5.70967,5.71166,16000000.0
2009-04-23 14:48:00,5.71152,5.71163,5.70928,5.7106,12000000.0
2009-04-23 14:49:00,5.71106,5.71121,5.70822,5.70822,20000000.0
2009-04-23 14:50:00,5.71013,5.71073,5.70853,5.70961,12000000.0
2009-04-23 14:51:00,5.71057,5.71153,5.70914,5.71057,12000000.0
2009-04-23 14:52:00,5.71082,5.71126,5.70864,5.70878,22000000.0
2009-04-23 14:53:00,5.70983,5.71058,5.70802,5.70807,17000000.0
2009-04-23 14:54:00,5.70938,5.7097,5.70822,5.7097,14000000.0
2009-04-23 14:55:00,5.70932,5.7102,5.70769,5.70918,20000000.0
2009-04-23 14:56:00,5.70745,5.70956,5.70709,5.70911,22000000.0
2009-04-23 14:57:00,5.70935,5.70938,5.70819,5.70858,10000000.0
2009-04-23 14:58:00,5.70757,5.70786,5.70421,5.70647,17000000.0
2009-04-23 14:59:00,5.70737,5.70849,5.70634,5.70814,12000000.0
2009-04-23 15:00:00,5.70661,5.70888,5.70661,5.70888,14000000.0
2009-04-23 15:01:00,5.70877,5.70877,5.7071,5.70778,16000000.0
2009-04-23 15:02:00,5.7088,5.70952,5.70758,5.70952,13000000.0
2009-04-23 15:03:00,5.71004,5.71072,5.70896,5.70944,7000000.0
2009-04-23 15:04:00,5.71086,5.71424,5.71008,5.71424,12000000.0
2009-04-23 15:05:00,5.7131,5.71425,5.7112,5.71322,20000000.0
2009-04-23 15:06:00,5.71285,5.71323,5.71103,5.71218,9000000.0
2009-04-23 15:07:00,5.71272,5.71286,5.7108,5.7108,9000000.0
2009-04-23 15:08:00,5.71107,5.71277,5.70924,5.71277,14000000.0
2009-04-23 15:09:00,5.71271,5.71271,5.70994,5.711,14000000.0
2009-04-23 15:10:00,5.71082,5.71141,5.70923,5.71015,15000000.0
2009-04-23 15:11:00,5.70947,5.71035,5.70835,5.70835,10000000.0
2009-04-23 15:12:00,5.70936,5.71,5.70819,5.70907,10000000.0
2009-04-23 15:13:00,5.70968,5.71016,5.70772,5.70914,20000000.0
2009-04-23 15:14:00,5.70822,5.71016,5.70803,5.70895,10000000.0
2009-04-23 15:15:00,5.70979,5.71114,5.70797,5.70939,13000000.0
2009-04-23 15:16:00,5.71017,5.71074,5.70986,5.70986,11000000.0
2009-04-23 15:17:00,5.7106,5.71265,5.7106,5.71265,17000000.0
2009-04-23 15:18:00,5.71272,5.71312,5.71163,5.71312,11000000.0
2009-04-23 15:19:00,5.71339,5.71849,5.71267,5.71849,18000000.0
2009-04-23 15:20:00,5.71792,5.71819,5.7142,5.71682,14000000.0
2009-04-23 15:21:00,5.71767,5.71835,5.71637,5.71776,15000000.0
2009-04-23 15:22:00,5.71908,5.71981,5.71785,5.71798,8000000.0
2009-04-23 15:23:00,5.71777,5.71866,5.717,5.71806,15000000.0
2009-04-23 15:24:00,5.71799,5.71799,5.71559,5.7164,12000000.0
2009-04-23 15:25:00,5.71622,5.71632,5.71454,5.71632,12000000.0
2009-04-23 15:26:00,5.71581,5.71749,5.71491,5.71749,15000000.0
2009-04-23 15:27:00,5.71676,5.71703,5.71515,5.7164,12000000.0
2009-04-23 15:28:00,5.71572,5.71958,5.71572,5.7193,12000000.0
2009-04-23 15:29:00,5.71916,5.71916,5.71732,5.7187,10000000.0
2009-04-23 15:30:00,5.71849,5.72082,5.71803,5.72082,12000000.0
2009-04-23 15:31:00,5.722,5.722,5.71942,5.71987,19000000.0
2009-04-23 15:32:00,5.71906,5.72044,5.71774,5.72044,7000000.0
2009-04-23 15:33:00,5.71671,5.71982,5.71597,5.71982,7000000.0
2009-04-23 15:34:00,5.71796,5.71982,5.71776,5.7197,12000000.0
2009-04-23 15:35:00,5.71993,5.71998,5.71738,5.71993,17000000.0
2009-04-23 15:36:00,5.71923,5.72122,5.71882,5.72122,11000000.0
2009-04-23 15:37:00,5.72065,5.72065,5.71789,5.71981,14000000.0
2009-04-23 15:38:00,5.71818,5.72083,5.71726,5.71888,20000000.0
2009-04-23 15:39:00,5.71804,5.71931,5.71641,5.71931,8000000.0
2009-04-23 15:40:00,5.71936,5.72117,5.71899,5.72117,11000000.0
2009-04-23 15:41:00,5.71989,5.72039,5.71731,5.71731,10000000.0
2009-04-23 15:42:00,5.71819,5.71973,5.71689,5.7182,13000000.0
2009-04-23 15:43:00,5.7181,5.71979,5.71647,5.71891,14000000.0
2009-04-23 15:44:00,5.71874,5.71941,5.71838,5.71899,8000000.0
2009-04-23 15:45:00,5.71889,5.71946,5.71748,5.71786,10000000.0
2009-04-23 15:46:00,5.719,5.719,5.71731,5.71816,12000000.0
2009-04-23 15:47:00,5.71787,5.71787,5.71584,5.71643,18000000.0
2009-04-23 15:48:00,5.71593,5.71768,5.71593,5.71702,9000000.0
2009-04-23 15:49:00,5.71773,5.71779,5.71599,5.71618,14000000.0
2009-04-23 15:50:00,5.71653,5.7174,5.71549,5.71645,18000000.0
2009-04-23 15:51:00,5.7175,5.71824,5.71688,5.71799,8000000.0
2009-04-23 15:52:00,5.71827,5.7186,5.7175,5.71792,11000000.0
2009-04-23 15:53:00,5.7181,5.71901,5.71748,5.71863,15000000.0
2009-04-23 15:54:00,5.71936,5.71977,5.71825,5.71889,9000000.0
2009-04-23 15:55:00,5.71866,5.72018,5.71801,5.71927,9000000.0
2009-04-23 15:56:00,5.71985,5.72014,5.71823,5.71919,11000000.0
2009-04-23 15:57:00,5.7194,5.72056,5.71867,5.72056,15000000.0
2009-04-23 15:58:00,5.72019,5.72199,5.71971,5.7204,13000000.0
2009-04-23 15:59:00,5.72092,5.72251,5.7192,5.7192,15000000.0
2009-04-23 16:00:00,5.71971,5.71995,5.717,5.71807,11000000.0
2009-04-23 16:01:00,5.71687,5.71965,5.71664,5.71765,14000000.0
2009-04-23 16:02:00,5.71718,5.7208,5.71718,5.72049,11000000.0
2009-04-23 16:03:00,5.72074,5.7222,5.71931,5.71998,8000000.0
2009-04-23 16:04:00,5.72019,5.72088,5.71644,5.71644,8000000.0
2009-04-23 16:05:00,5.71819,5.72109,5.71758,5.71995,8000000.0
2009-04-23 16:06:00,5.71838,5.71898,5.71545,5.71687,16000000.0
2009-04-23 16:07:00,5.71548,5.71681,5.71273,5.71314,18000000.0
2009-04-23 16:08:00,5.71347,5.71586,5.71234,5.71234,14000000.0
2009-04-23 16:09:00,5.71226,5.71408,5.71068,5.71228,12000000.0
2009-04-23 16:10:00,5.71176,5.71298,5.71131,5.71228,10000000.0
2009-04-23 16:11:00,5.71295,5.71434,5.71208,5.71295,13000000.0
2009-04-23 16:12:00,5.71266,5.71337,5.71075,5.71337,16000000.0
2009-04-23 16:13:00,5.71355,5.7138,5.71259,5.71361,7000000.0
2009-04-23 16:14:00,5.71348,5.71386,5.71227,5.71329,16000000.0
2009-04-23 16:15:00,5.7132,5.71499,5.71261,5.71329,15000000.0
2009-04-23 16:16:00,5.71421,5.71483,5.71318,5.71475,17000000.0
2009-04-23 16:17:00,5.71374,5.71374,5.71124,5.71322,10000000.0
2009-04-23 16:18:00,5.71241,5.71358,5.71169,5.71295,10000000.0
2009-04-23 16:19:00,5.71209,5.71341,5.70916,5.71023,12000000.0
2009-04-23 16:20:00,5.71062,5.71127,5.70798,5.71065,11000000.0
2009-04-23 16:21:00,5.71028,5.71074,5.70924,5.71074,8000000.0
2009-04-23 16:22:00,5.70965,5.70996,5.7072,5.7092,16000000.0
2009-04-23 16:23:00,5.70952,5.7102,5.7089,5.7089,11000000.0
2009-04-23 16:24:00,5.71072,5.71072,5.70771,5.70965,14000000.0
2009-04-23 16:25:00,5.70959,5.70989,5.70768,5.70854,13000000.0
2009-04-23 16:26:00,5.70856,5.71069,5.70759,5.70886,16000000.0
2009-04-23 16:27:00,5.70924,5.71151,5.70924,5.71117,20000000.0
2009-04-23 16:28:00,5.71027,5.71127,5.70928,5.7107,12000000.0
2009-04-23 16:29:00,5.7105,5.7105,5.70728,5.70815,13000000.0
2009-04-23 16:30:00,5.70728,5.70976,5.70638,5.70709,17000000.0
2009-04-23 16:31:00,5.70881,5.70944,5.70707,5.70903,13000000.0
2009-04-23 16:32:00,5.70859,5.70949,5.70764,5.7084,10000000.0
2009-04-23 16:33:00,5.70877,5.70877,5.70452,5.70771,15000000.0
2009-04-23 16:34:00,5.70693,5.708,5.70566,5.70688,9000000.0
2009-04-23 16:35:00,5.70445,5.70577,5.70391,5.70476,18000000.0
2009-04-23 16:36:00,5.70589,5.70599,5.7036,5.70547,8000000.0
2009-04-23 16:37:00,5.70599,5.70696,5.70405,5.70624,22000000.0
2009-04-23 16:38:00,5.70601,5.7064,5.70467,5.70548,14000000.0
2009-04-23 16:39:00,5.70632,5.70632,5.70308,5.70402,14000000.0
2009-04-23 16:40:00,5.7045,5.70453,5.70303,5.70412,17000000.0
2009-04-23 16:41:00,5.70389,5.7047,5.70354,5.70451,9000000.0
2009-04-23 16:42:00,5.70417,5.70478,5.70276,5.70411,13000000.0
2009-04-23 16:43:00,5.70472,5.70497,5.70331,5.70442,13000000.0
2009-04-23 16:44:00,5.7055,5.70569,5.70422,5.70475,11000000.0
2009-04-23 16:45:00,5.70627,5.70665,5.70483,5.70664,18000000.0
2009-04-23 16:46:00,5.7071,5.70767,5.70634,5.70701,11000000.0
2009-04-23 16:47:00,5.70765,5.70789,5.70609,5.70765,15000000.0
2009-04-23 16:48:00,5.7077,5.7077,5.70612,5.70728,7000000.0
2009-04-23 16:49:00,5.70519,5.70629,5.70346,5.70556,16000000.0
2009-04-23 16:50:00,5.70267,5.70521,5.70267,5.70521,9000000.0
2009-04-23 16:51:00,5.70445,5.70548,5.70365,5.7043,22000000.0
2009-04-23 16:52:00,5.70516,5.70542,5.70307,5.7039,11000000.0
2009-04-23 16:53:00,5.70344,5.70415,5.70122,5.70299,12000000.0
2009-04-23 16:54:00,5.70342,5.70397,5.701,5.70357,17000000.0
2009-04-23 16:55:00,5.70311,5.70312,5.70098,5.70098,15000000.0
2009-04-23 16:56:00,5.70073,5.70073,5.69805,5.69899,11000000.0
2009-04-23 16:57:00,5.698,5.7016,5.698,5.7016,8000000.0
2009-04-23 16:58:00,5.70185,5.70186,5.70016,5.70171,12000000.0
2009-04-23 16:59:00,5.70122,5.70413,5.70112,5.70413,15000000.0
2009-04-23 17:00:00,5.70459,5.70459,5.7012,5.70325,10000000.0
2009-04-23 17:01:00,5.70296,5.70307,5.70057,5.70057,10000000.0
2009-04-23 17:02:00,5.70009,5.70401,5.70009,5.70401,8000000.0
2009-04-23 17:03:00,5.70386,5.70456,5.70311,5.70423,11000000.0
2009-04-23 17:04:00,5.70258,5.70366,5.70126,5.70243,10000000.0
2009-04-23 17:05:00,5.70266,5.70468,5.70085,5.70212,18000000.0
2009-04-23 17:06:00,5.70358,5.70438,5.70256,5.70428,9000000.0
2009-04-23 17:07:00,5.70354,5.70462,5.70254,5.70397,20000000.0
2009-04-23 17:08:00,5.70405,5.70609,5.70349,5.70609,11000000.0
2009-04-23 17:09:00,5.70519,5.7066,5.70505,5.70655,14000000.0
2009-04-23 17:10:00,5.70636,5.70755,5.70581,5.70695,10000000.0
2009-04-23 17:11:00,5.70664,5.70802,5.70616,5.70618,12000000.0
2009-04-23 17:12:00,5.70807,5.70827,5.70682,5.70827,7000000.0
2009-04-23 17:13:00,5.70851,5.70986,5.70699,5.7093,13000000.0
2009-04-23 17:14:00,5.7102,5.7113,5.70928,5.71093,13000000.0
2009-04-23 17:15:00,5.71098,5.71129,5.70931,5.71021,12000000.0
2009-04-23 17:16:00,5.70907,5.71021,5.7086,5.70862,13000000.0
2009-04-23 17:17:00,5.70902,5.70902,5.70629,5.70734,12000000.0
2009-04-23 17:18:00,5.70653,5.70865,5.70585,5.70592,15000000.0
2009-04-23 17:19:00,5.70614,5.70723,5.70568,5.70723,10000000.0
2009-04-23 17:20:00,5.70712,5.70816,5.70668,5.70772,13000000.0
2009-04-23 17:21:00,5.70731,5.70735,5.70572,5.70672,17000000.0
2009-04-23 17:22:00,5.70545,5.70684,5.70467,5.70603,15000000.0
2009-04-23 17:23:00,5.70603,5.7061,5.70481,5.70482,10000000.0
2009-04-23 17:24:00,5.70582,5.70627,5.70406,5.70571,17000000.0
2009-04-23 17:25:00,5.70565,5.70593,5.70399,5.70572,11000000.0
2009-04-23 17:26:00,5.70574,5.70583,5.70334,5.70334,12000000.0
2009-04-23 17:27:00,5.70528,5.70561,5.70336,5.70336,9000000.0
2009-04-23 17:28:00,5.70485,5.70485,5.70249,5.70249,16000000.0
2009-04-23 17:29:00,5.703,5.70358,5.70075,5.70163,9000000.0
2009-04-23 17:30:00,5.70183,5.70244,5.69963,5.70119,11000000.0
2009-04-23 17:31:00,5.70232,5.70411,5.70132,5.70315,13000000.0
2009-04-23 17:32:00,5.70392,5.70415,5.70137,5.7023,13000000.0
2009-04-23 17:33:00,5.70338,5.70391,5.7013,5.7013,11000000.0
2009-04-23 17:34:00,5.70256,5.70256,5.69998,5.70092,12000000.0
2009-04-23 17:35:00,5.70039,5.70124,5.6975,5.69874,13000000.0
2009-04-23 17:36:00,5.69895,5.69955,5.69739,5.69915,14000000.0
2009-04-23 17:37:00,5.69847,5.69847,5.69641,5.69641,10000000.0
2009-04-23 17:38:00,5.69556,5.69723,5.69469,5.69646,7000000.0
2009-04-23 17:39:00,5.69545,5.69642,5.69453,5.69642,16000000.0
2009-04-23 17:40:00,5.69641,5.69641,5.69469,5.69621,17000000.0
2009-04-23 17:41:00,5.69635,5.69704,5.69503,5.69663,16000000.0
2009-04-23 17:42:00,5.69653,5.69706,5.69528,5.69562,16000000.0
2009-04-23 17:43:00,5.69648,5.69773,5.6958,5.69773,17000000.0
2009-04-23 17:44:00,5.69812,5.69812,5.69549,5.69584,8000000.0
2009-04-23 17:45:00,5.69402,5.69648,5.69402,5.6964,11000000.0
2009-04-23 17:46:00,5.69746,5.69882,5.69641,5.69756,9000000.0
2009-04-23 17:47:00,5.69956,5.69988,5.69798,5.69859,19000000.0
2009-04-23 17:48:00,5.69812,5.6996,5.69734,5.69856,16000000.0
2009-04-23 17:49:00,5.69799,5.69929,5.69694,5.69726,15000000.0
2009-04-23 17:50:00,5.69728,5.69843,5.69692,5.69692,11000000.0
2009-04-23 17:51:00,5.69639,5.69918,5.69632,5.69918,9000000.0
2009-04-23 17:52:00,5.69949,5.69997,5.6989,5.69921,11000000.0
2009-04-23 17:53:00,5.69981,5.70043,5.69929,5.69976,9000000.0
2009-04-23 17:54:00,5.69881,5.69996,5.69819,5.69884,10000000.0
2009-04-23 17:55:00,5.69847,5.69988,5.69826,5.69985,10000000.0
2009-04-23 17:56:00,5.70122,5.70447,5.70027,5.70396,16000000.0
2009-04-23 17:57:00,5.70459,5.70524,5.70263,5.70436,14000000.0
2009-04-23 17:58:00,5.70425,5.70425,5.70159,5.70211,24000000.0
2009-04-23 17:59:00,5.70348,5.70362,5.70193,5.70359,11000000.0
2009-04-23 18:00:00,5.70253,5.7035,5.70253,5.70276,10000000.0
2009-04-23 18:01:00,5.70183,5.70371,5.70183,5.70241,14000000.0
2009-04-23 18:02:00,5.70186,5.70318,5.7009,5.70174,12000000.0
2009-04-23 18:03:00,5.70002,5.70182,5.69917,5.69971,17000000.0
2009-04-23 18:04:00,5.6989,5.70141,5.69805,5.69906,15000000.0
2009-04-23 18:05:00,5.69882,5.69906,5.69708,5.69887,15000000.0
2009-04-23 18:06:00,5.69684,5.6986,5.69684,5.6969,15000000.0
2009-04-23 18:07:00,5.69847,5.69994,5.69721,5.69854,16000000.0
2009-04-23 18:08:00,5.69917,5.69987,5.69803,5.6998,16000000.0
2009-04-23 18:09:00,5.69943,5.69943,5.69763,5.69847,12000000.0
2009-04-23 18:10:00,5.697,5.69841,5.69589,5.69648,17000000.0
2009-04-23 18:11:00,5.6955,5.69621,5.69467,5.69533,16000000.0
2009-04-23 18:12:00,5.69437,5.69595,5.69397,5.69408,13000000.0
2009-04-23 18:13:00,5.69487,5.69518,5.69338,5.69338,17000000.0
2009-04-23 18:14:00,5.69454,5.69466,5.69323,5.69417,13000000.0
2009-04-23 18:15:00,5.69428,5.69487,5.69288,5.69332,13000000.0
2009-04-23 18:16:00,5.69302,5.69419,5.69194,5.69283,15000000.0
2009-04-23 18:17:00,5.69378,5.69378,5.69123,5.69236,16000000.0
2009-04-23 18:18:00,5.69332,5.69418,5.69178,5.69195,18000000.0
2009-04-23 18:19:00,5.69334,5.69389,5.69227,5.69389,12000000.0
2009-04-23 18:20:00,5.69234,5.69405,5.69214,5.69383,16000000.0
2009-04-23 18:21:00,5.69355,5.6947,5.69308,5.69399,19000000.0
2009-04-23 18:22:00,5.69296,5.69475,5.69186,5.69241,20000000.0
2009-04-23 18:23:00,5.69322,5.69394,5.69195,5.69383,16000000.0
2009-04-23 18:24:00,5.69314,5.69481,5.69289,5.69323,14000000.0
2009-04-23 18:25:00,5.6944,5.69508,5.69339,5.69494,18000000.0
2009-04-23 18:26:00,5.69499,5.6955,5.69398,5.69398,9000000.0
2009-04-23 18:27:00,5.69558,5.6959,5.69432,5.69576,16000000.0
2009-04-23 18:28:00,5.69357,5.69527,5.69327,5.69511,11000000.0
2009-04-23 18:29:00,5.69491,5.69603,5.69478,5.69495,15000000.0
2009-04-23 18:30:00,5.69453,5.69534,5.69373,5.69476,14000000.0
2009-04-23 18:31:00,5.69404,5.69726,5.69377,5.69648,19000000.0
2009-04-23 18:32:00,5.69581,5.69774,5.69581,5.69698,13000000.0
2009-04-23 18:33:00,5.69653,5.69806,5.69638,5.69696,13000000.0
2009-04-23 18:34:00,5.69688,5.69695,5.69597,5.69695,9000000.0
2009-04-23 18:35:00,5.69585,5.69792,5.69585,5.69754,14000000.0
2009-04-23 18:36:00,5.69769,5.6981,5.69606,5.69606,12000000.0
2009-04-23 18:37:00,5.69621,5.69667,5.69414,5.69441,13000000.0
2009-04-23 18:38:00,5.69431,5.69479,5.69344,5.69384,17000000.0
2009-04-23 18:39:00,5.69358,5.69525,5.69305,5.69396,18000000.0
2009-04-23 18:40:00,5.69308,5.69487,5.69287,5.69306,14000000.0
2009-04-23 18:41:00,5.69367,5.69499,5.69177,5.69353,18000000.0
2009-04-23 18:42:00,5.69528,5.69529,5.69396,5.69525,14000000.0
2009-04-23 18:43:00,5.695,5.69551,5.69444,5.69504,14000000.0
2009-04-23 18:44:00,5.6956,5.69584,5.69452,5.69527,12000000.0
2009-04-23 18:45:00,5.69452,5.69511,5.69187,5.69332,17000000.0
2009-04-23 18:46:00,5.69324,5.69341,5.69132,5.69311,15000000.0
2009-04-23 18:47:00,5.69241,5.69286,5.69118,5.69278,16000000.0
2009-04-23 18:48:00,5.69184,5.69265,5.69161,5.69214,11000000.0
2009-04-23 18:49:00,5.69258,5.69258,5.69005,5.69114,8000000.0
2009-04-23 18:50:00,5.69041,5.69063,5.68777,5.68852,16000000.0
2009-04-23 18:51:00,5.68824,5.69032,5.6876,5.69032,19000000.0
2009-04-23 18:52:00,5.68963,5.6902,5.68799,5.68799,10000000.0
2009-04-23 18:53:00,5.68962,5.6908,5.68892,5.6908,10000000.0
2009-04-23 18:54:00,5.69047,5.69249,5.69047,5.6913,11000000.0
2009-04-23 18:55:00,5.69142,5.69309,5.69106,5.69309,8000000.0
2009-04-23 18:56:00,5.69293,5.69298,5.69102,5.69201,16000000.0
2009-04-23 18:57:00,5.69133,5.69276,5.69089,5.69276,8000000.0
2009-04-23 18:58:00,5.69279,5.69476,5.69192,5.69435,13000000.0
2009-04-23 18:59:00,5.6923,5.69408,5.69153,5.69321,17000000.0
2009-04-23 19:00:00,5.69284,5.69295,5.69086,5.69167,13000000.0
2009-04-23 19:01:00,5.69298,5.69298,5.69052,5.69071,12000000.0
2009-04-23 19:02:00,5.68926,5.69074,5.68918,5.69022,16000000.0
2009-04-23 19:03:00,5.6909,5.69134,5.69,5.69068,17000000.0
2009-04-23 19:04:00,5.69139,5.69183,5.69011,5.69011,12000000.0
2009-04-23 19:05:00,5.69046,5.69113,5.68968,5.69069,17000000.0
2009-04-23 19:06:00,5.69111,5.69114,5.68993,5.69021,7000000.0
2009-04-23 19:07:00,5.69132,5.69132,5.69022,5.69118,20000000.0
2009-04-23 19:08:00,5.69069,5.69132,5.68996,5.68996,21000000.0
2009-04-23 19:09:00,5.69151,5.69188,5.69007,5.6914,16000000.0
2009-04-23 19:10:00,5.69122,5.69131,5.68914,5.68921,14000000.0
2009-04-23 19:11:00,5.69047,5.69148,5.68894,5.68954,12000000.0
2009-04-23 19:12:00,5.69185,5.6925,5.68971,5.6925,18000000.0
2009-04-23 19:13:00,5.69267,5.69267,5.69139,5.69191,14000000.0
2009-04-23 19:14:00,5.69165,5.69229,5.69068,5.69219,18000000.0
2009-04-23 19:15:00,5.69121,5.6922,5.69098,5.69111,9000000.0
2009-04-23 19:16:00,5.69148,5.69277,5.69101,5.69236,12000000.0
2009-04-23 19:17:00,5.69198,5.69275,5.69066,5.69066,14000000.0
2009-04-23 19:18:00,5.69056,5.69205,5.69052,5.69159,16000000.0
2009-04-23 19:19:00,5.6913,5.69216,5.69054,5.69216,7000000.0
2009-04-23 19:20:00,5.69226,5.69226,5.69085,5.69222,8000000.0
2009-04-23 19:21:00,5.69228,5.69228,5.68989,5.69133,18000000.0
2009-04-23 19:22:00,5.69011,5.69117,5.69011,5.69075,9000000.0
2009-04-23 19:23:00,5.69074,5.69117,5.68993,5.69117,10000000.0
2009-04-23 19:24:00,5.69007,5.69028,5.68779,5.68793,11000000.0
2009-04-23 19:25:00,5.6871,5.68781,5.68567,5.6874,17000000.0
2009-04-23 19:26:00,5.68633,5.68744,5.68577,5.68744,11000000.0
2009-04-23 19:27:00,5.68587,5.6864,5.68284,5.68422,13000000.0
2009-04-23 19:28:00,5.68429,5.68443,5.68202,5.68262,10000000.0
2009-04-23 19:29:00,5.68185,5.68292,5.68087,5.68292,11000000.0
2009-04-23 19:30:00,5.68254,5.68409,5.68213,5.68409,12000000.0
2009-04-23 19:31:00,5.68235,5.68332,5.68157,5.68302,8000000.0
2009-04-23 19:32:00,5.68304,5.68345,5.6818,5.6818,11000000.0
2009-04-23 19:33:00,5.68194,5.68276,5.68112,5.68276,13000000.0
2009-04-23 19:34:00,5.68244,5.68389,5.68229,5.68389,12000000.0
2009-04-23 19:35:00,5.6832,5.68331,5.68135,5.6825,13000000.0
2009-04-23 19:36:00,5.68151,5.68286,5.68094,5.68179,12000000.0
2009-04-23 19:37:00,5.68231,5.68231,5.67979,5.68004,8000000.0
2009-04-23 19:38:00,5.68075,5.68085,5.67933,5.67942,20000000.0
2009-04-23 19:39:00,5.68047,5.68176,5.6796,5.67989,11000000.0
2009-04-23 19:40:00,5.68104,5.68113,5.67933,5.68113,11000000.0
2009-04-23 19:41:00,5.68149,5.68194,5.67958,5.68017,9000000.0
2009-04-23 19:42:00,5.67934,5.68081,5.67922,5.67979,10000000.0
2009-04-23 19:43:00,5.6811,5.68191,5.67953,5.68105,14000000.0
2009-04-23 19:44:00,5.68226,5.68277,5.68093,5.68256,15000000.0
2009-04-23 19:45:00,5.68277,5.68314,5.6811,5.68226,12000000.0
2009-04-23 19:46:00,5.68344,5.6845,5.68177,5.6845,11000000.0
2009-04-23 19:47:00,5.68329,5.68425,5.68313,5.68387,10000000.0
2009-04-23 19:48:00,5.68517,5.68552,5.68346,5.68416,9000000.0
2009-04-23 19:49:00,5.6831,5.68428,5.68177,5.68177,16000000.0
2009-04-23 19:50:00,5.68246,5.68434,5.68246,5.68296,10000000.0
2009-04-23 19:51:00,5.68226,5.68387,5.68226,5.68387,11000000.0
2009-04-23 19:52:00,5.68405,5.68411,5.68263,5.68343,19000000.0
2009-04-23 19:53:00,5.68316,5.68427,5.68183,5.68351,19000000.0
2009-04-23 19:54:00,5.68233,5.68263,5.68127,5.68223,14000000.0
2009-04-23 19:55:00,5.68117,5.68215,5.67986,5.68128,16000000.0
2009-04-23 19:56:00,5.68069,5.68203,5.68044,5.68059,12000000.0
2009-04-23 19:57:00,5.68037,5.68204,5.68026,5.68204,14000000.0
2009-04-23 19:58:00,5.68236,5.68236,5.68038,5.68174,13000000.0
2009-04-23 19:59:00,5.68193,5.68407,5.68127,5.68407,10000000.0
2009-04-23 20:00:00,5.68424,5.68501,5.68301,5.68347,15000000.0
2009-04-23 20:01:00,5.68374,5.68582,5.68361,5.68582,14000000.0
2009-04-23 20:02:00,5.68484,5.68583,5.68437,5.68483,8000000.0
2009-04-23 20:03:00,5.68543,5.68543,5.68355,5.68355,13000000.0
2009-04-23 20:04:00,5.68514,5.68572,5.68309,5.68309,12000000.0
2009-04-23 20:05:00,5.68471,5.68471,5.68282,5.68402,11000000.0
2009-04-23 20:06:00,5.68358,5.68413,5.68297,5.68297,10000000.0
2009-04-23 20:07:00,5.68358,5.68376,5.68153,5.68153,13000000.0
2009-04-23 20:08:00,5.68171,5.68353,5.68171,5.68206,16000000.0
2009-04-23 20:09:00,5.68334,5.68334,5.68193,5.6823,17000000.0
2009-04-23 20:10:00,5.68321,5.68383,5.68247,5.68366,10000000.0
2009-04-23 20:11:00,5.68406,5.68472,5.6822,5.68344,13000000.0
2009-04-23 20:12:00,5.68496,5.68627,5.68425,5.68576,15000000.0
2009-04-23 20:13:00,5.68488,5.68517,5.68263,5.68353,13000000.0
2009-04-23 20:14:00,5.68428,5.68576,5.68366,5.68576,8000000.0
2009-04-23 20:15:00,5.68562,5.68595,5.68476,5.68476,10000000.0
2009-04-23 20:16:00,5.68602,5.68602,5.68348,5.68393,14000000.0
2009-04-23 20:17:00,5.68377,5.6842,5.68204,5.6842,13000000.0
2009-04-23 20:18:00,5.68393,5.68426,5.68332,5.68361,7000000.0
2009-04-23 20:19:00,5.68373,5.68448,5.68323,5.68431,11000000.0
2009-04-23 20:20:00,5.68516,5.68533,5.6837,5.68459,19000000.0
2009-04-23 20:21:00,5.68426,5.68497,5.68366,5.68437,11000000.0
2009-04-23 20:22:00,5.68306,5.68528,5.68297,5.68451,11000000.0
2009-04-23 20:23:00,5.68459,5.68559,5.68233,5.68233,13000000.0
2009-04-23 20:24:00,5.68223,5.68431,5.68223,5.68431,9000000.0
2009-04-23 20:25:00,5.68356,5.68356,5.68071,5.68088,18000000.0
2009-04-23 20:26:00,5.68142,5.6825,5.6813,5.68232,7000000.0
2009-04-23 20:27:00,5.68078,5.68163,5.6799,5.6799,9000000.0
2009-04-23 20:28:00,5.67976,5.68139,5.67976,5.67992,13000000.0
2009-04-23 20:29:00,5.68115,5.68166,5.67959,5.68015,14000000.0
2009-04-23 20:30:00,5.68164,5.68197,5.67912,5.6799,16000000.0
2009-04-23 20:31:00,5.67842,5.67968,5.6764,5.67754,22000000.0
2009-04-23 20:32:00,5.6783,5.67906,5.67733,5.67906,12000000.0
2009-04-23 20:33:00,5.67703,5.67921,5.67696,5.67921,13000000.0
2009-04-23 20:34:00,5.6785,5.68028,5.6785,5.67922,15000000.0
2009-04-23 20:35:00,5.6806,5.68124,5.67911,5.68017,16000000.0
2009-04-23 20:36:00,5.68151,5.68219,5.68027,5.68068,15000000.0
2009-04-23 20:37:00,5.68071,5.68198,5.67998,5.68173,14000000.0
2009-04-23 20:38:00,5.67994,5.68056,5.67942,5.68014,13000000.0
2009-04-23 20:39:00,5.67922,5.67988,5.6778,5.67929,18000000.0
2009-04-23 20:40:00,5.67798,5.67874,5.67684,5.67747,14000000.0
2009-04-23 20:41:00,5.678,5.67823,5.67652,5.67726,18000000.0
2009-04-23 20:42:00,5.67812,5.67812,5.67634,5.6775,12000000.0
2009-04-23 20:43:00,5.67772,5.67896,5.67665,5.67764,18000000.0
2009-04-23 20:44:00,5.67712,5.67833,5.67577,5.67791,18000000.0
2009-04-23 20:45:00,5.6755,5.67644,5.67451,5.67644,11000000.0
2009-04-23 20:46:00,5.67472,5.67623,5.67419,5.67438,18000000.0
2009-04-23 20:47:00,5.67352,5.67499,5.67298,5.67499,20000000.0
2009-04-23 20:48:00,5.67557,5.67568,5.67417,5.67519,17000000.0
2009-04-23 20:49:00,5.6745,5.67632,5.67401,5.67446,16000000.0
2009-04-23 20:50:00,5.676,5.67608,5.6737,5.67443,8000000.0
2009-04-23 20:51:00,5.6732,5.67393,5.67143,5.67385,8000000.0
2009-04-23 20:52:00,5.67268,5.67357,5.67221,5.67233,12000000.0
2009-04-23 20:53:00,5.67196,5.67407,5.67194,5.67385,16000000.0
2009-04-23 20:54:00,5.67358,5.67496,5.67261,5.67496,15000000.0
2009-04-23 20:55:00,5.67443,5.67619,5.67443,5.67515,16000000.0
2009-04-23 20:56:00,5.67525,5.67525,5.67387,5.67387,7000000.0
2009-04-23 20:57:00,5.67486,5.67657,5.67386,5.67657,14000000.0
2009-04-23 20:58:00,5.67538,5.67664,5.67443,5.67443,10000000.0
2009-04-23 20:59:00,5.6749,5.67527,5.67287,5.67499,11000000.0
2009-04-23 21:00:00,5.67482,5.67522,5.67339,5.67522,14000000.0
2009-04-23 21:01:00,5.67561,5.67596,5.67316,5.67338,12000000.0
2009-04-23 21:02:00,5.6734,5.6761,5.6734,5.67436,17000000.0
2009-04-23 21:03:00,5.6747,5.67541,5.6739,5.6748,11000000.0
2009-04-23 21:04:00,5.67447,5.67447,5.67282,5.67331,10000000.0
2009-04-23 21:05:00,5.67288,5.67524,5.67288,5.67388,8000000.0
2009-04-23 21:06:00,5.67541,5.67558,5.67431,5.67521,13000000.0
2009-04-23 21:07:00,5.67543,5.67639,5.67463,5.67639,14000000.0
2009-04-23 21:08:00,5.67476,5.67532,5.67303,5.67463,8000000.0
2009-04-23 21:09:00,5.67321,5.67377,5.67236,5.67367,13000000.0
2009-04-23 21:10:00,5.67294,5.67739,5.67294,5.67692,17000000.0
2009-04-23 21:11:00,5.67606,5.67945,5.67606,5.67726,15000000.0
2009-04-23 21:12:00,5.6774,5.67785,5.67637,5.67756,11000000.0
2009-04-23 21:13:00,5.67717,5.67778,5.67559,5.67612,12000000.0
2009-04-23 21:14:00,5.67495,5.67604,5.67449,5.67449,14000000.0
2009-04-23 21:15:00,5.6768,5.6768,5.67522,5.67525,13000000.0
2009-04-23 21:16:00,5.67472,5.67611,5.67453,5.6748,12000000.0
2009-04-23 21:17:00,5.67484,5.67678,5.67435,5.67604,16000000.0
2009-04-23 21:18:00,5.67534,5.67674,5.6747,5.67535,15000000.0
2009-04-23 21:19:00,5.67559,5.67686,5.67524,5.67631,15000000.0
2009-04-23 21:20:00,5.67447,5.67603,5.67381,5.67603,8000000.0
2009-04-23 21:21:00,5.67559,5.67675,5.67501,5.6767,17000000.0
2009-04-23 21:22:00,5.67584,5.677,5.675,5.67566,11000000.0
2009-04-23 21:23:00,5.67564,5.67575,5.67423,5.67452,23000000.0
2009-04-23 21:24:00,5.67531,5.67556,5.67354,5.67414,13000000.0
2009-04-23 21:25:00,5.67425,5.67591,5.67425,5.67524,15000000.0
2009-04-23 21:26:00,5.67571,5.67571,5.6734,5.67445,10000000.0
2009-04-23 21:27:00,5.67437,5.67534,5.67402,5.67467,10000000.0
2009-04-23 21:28:00,5.67423,5.67494,5.6736,5.67434,13000000.0
2009-04-23 21:29:00,5.67465,5.67526,5.6737,5.67472,10000000.0
2009-04-23 21:30:00,5.67599,5.67716,5.67424,5.67626,16000000.0
2009-04-23 21:31:00,5.67772,5.67772,5.67534,5.67604,18000000.0
2009-04-23 21:32:00,5.67642,5.67642,5.67358,5.67513,15000000.0
2009-04-23 21:33:00,5.67443,5.677,5.67378,5.677,13000000.0
2009-04-23 21:34:00,5.67579,5.67629,5.6744,5.67629,9000000.0
2009-04-23 21:35:00,5.67666,5.67679,5.67387,5.67387,8000000.0
2009-04-23 21:36:00,5.67394,5.6749,5.67279,5.67364,18000000.0
2009-04-23 21:37:00,5.67514,5.67514,5.67314,5.67441,22000000.0
2009-04-23 21:38:00,5.67378,5.67489,5.67368,5.67368,9000000.0
2009-04-23 21:39:00,5.67399,5.6753,5.67355,5.67355,11000000.0
2009-04-23 21:40:00,5.67485,5.67485,5.67106,5.67242,19000000.0
2009-04-23 21:41:00,5.67131,5.67239,5.67092,5.67163,12000000.0
2009-04-23 21:42:00,5.6719,5.6719,5.66749,5.66821,11000000.0
2009-04-23 21:43:00,5.6691,5.66938,5.66691,5.66831,14000000.0
2009-04-23 21:44:00,5.66812,5.66932,5.6672,5.66734,13000000.0
2009-04-23 21:45:00,5.66704,5.66792,5.66614,5.66724,12000000.0
2009-04-23 21:46:00,5.66696,5.66875,5.66661,5.66745,14000000.0
2009-04-23 21:47:00,5.66772,5.66885,5.66719,5.66807,17000000.0
2009-04-23 21:48:00,5.66819,5.66888,5.66719,5.66882,16000000.0
2009-04-23 21:49:00,5.66745,5.66874,5.66647,5.66835,14000000.0
2009-04-23 21:50:00,5.66853,5.66853,5.66616,5.66747,13000000.0
2009-04-23 21:51:00,5.66632,5.66693,5.66509,5.66643,14000000.0
2009-04-23 21:52:00,5.66439,5.66513,5.66166,5.66166,17000000.0
2009-04-23 21:53:00,5.66069,5.66128,5.65645,5.66011,27000000.0
2009-04-23 21:54:00,5.65914,5.65992,5.65786,5.65906,10000000.0
2009-04-23 21:55:00,5.6605,5.6605,5.65841,5.66008,8000000.0
2009-04-23 21:56:00,5.6597,5.66076,5.65916,5.65978,16000000.0
2009-04-23 21:57:00,5.65906,5.66086,5.65906,5.66086,18000000.0
2009-04-23 21:58:00,5.66099,5.66195,5.65987,5.6609,18000000.0
2009-04-23 21:59:00,5.66165,5.66254,5.66086,5.66254,17000000.0
2009-04-23 22:00:00,5.66221,5.66264,5.66163,5.66182,9000000.0
2009-04-23 22:01:00,5.66234,5.66327,5.66179,5.66195,22000000.0
2009-04-23 22:02:00,5.66195,5.66209,5.65899,5.65905,11000000.0
2009-04-23 22:03:00,5.65886,5.66042,5.65784,5.65784,16000000.0
2009-04-23 22:04:00,5.6588,5.65948,5.65702,5.65925,12000000.0
2009-04-23 22:05:00,5.65891,5.65927,5.6552,5.65561,7000000.0
2009-04-23 22:06:00,5.65541,5.65678,5.65369,5.65678,15000000.0
2009-04-23 22:07:00,5.65526,5.65727,5.65449,5.65637,19000000.0
2009-04-23 22:08:00,5.65572,5.65604,5.65415,5.65532,11000000.0
2009-04-23 22:09:00,5.65649,5.65676,5.65451,5.65655,10000000.0
2009-04-23 22:10:00,5.65553,5.6567,5.65533,5.65599,10000000.0
2009-04-23 22:11:00,5.65532,5.65766,5.65532,5.65751,18000000.0
2009-04-23 22:12:00,5.6571,5.65774,5.65678,5.65758,11000000.0
2009-04-23 22:13:00,5.65718,5.65904,5.65718,5.65853,14000000.0
2009-04-23 22:14:00,5.65985,5.65985,5.65818,5.65863,24000000.0
2009-04-23 22:15:00,5.65885,5.66041,5.65829,5.65974,13000000.0
2009-04-23 22:16:00,5.65942,5.66079,5.6592,5.65952,13000000.0
2009-04-23 22:17:00,5.65976,5.66085,5.65976,5.66085,8000000.0
2009-04-23 22:18:00,5.66071,5.66071,5.65941,5.65963,13000000.0
2009-04-23 22:19:00,5.65969,5.66034,5.65937,5.6598,14000000.0
2009-04-23 22:20:00,5.66023,5.66047,5.6587,5.65967,21000000.0
2009-04-23 22:21:00,5.65996,5.66029,5.65862,5.65947,13000000.0
2009-04-23 22:22:00,5.65902,5.65998,5.65876,5.65894,12000000.0
2009-04-23 22:23:00,5.66041,5.66043,5.65872,5.65926,18000000.0
2009-04-23 22:24:00,5.65979,5.66059,5.65926,5.65971,14000000.0
2009-04-23 22:25:00,5.65997,5.66092,5.65931,5.66065,13000000.0
2009-04-23 22:26:00,5.65988,5.66042,5.65917,5.65952,13000000.0
2009-04-23 22:27:00,5.65953,5.66044,5.65927,5.65948,16000000.0
2009-04-23 22:28:00,5.65951,5.65997,5.65876,5.65915,13000000.0
2009-04-23 22:29:00,5.65829,5.65968,5.65778,5.65812,21000000.0
2009-04-23 22:30:00,5.65795,5.65843,5.65619,5.65754,17000000.0
2009-04-23 22:31:00,5.6569,5.65827,5.65644,5.6573,10000000.0
2009-04-23 22:32:00,5.65811,5.65811,5.65522,5.65741,13000000.0
2009-04-23 22:33:00,5.65781,5.65825,5.65653,5.658,13000000.0
2009-04-23 22:34:00,5.65849,5.65934,5.65718,5.65776,13000000.0
2009-04-23 22:35:00,5.65851,5.65975,5.65805,5.65861,19000000.0
2009-04-23 22:36:00,5.65957,5.65957,5.65756,5.65819,14000000.0
2009-04-23 22:37:00,5.6578,5.6592,5.6578,5.65825,17000000.0
2009-04-23 22:38:00,5.65816,5.65859,5.65762,5.65762,9000000.0
2009-04-23 22:39:00,5.65887,5.65937,5.65777,5.65782,20000000.0
2009-04-23 22:40:00,5.65814,5.65866,5.65724,5.65852,13000000.0
2009-04-23 22:41:00,5.658,5.65928,5.65734,5.65828,13000000.0
2009-04-23 22:42:00,5.65989,5.65996,5.65881,5.65944,10000000.0
2009-04-23 22:43:00,5.65946,5.66038,5.6587,5.65916,15000000.0
2009-04-23 22:44:00,5.65911,5.66002,5.65853,5.65853,16000000.0
2009-04-23 22:45:00,5.65972,5.65972,5.65811,5.65892,14000000.0
2009-04-23 22:46:00,5.65929,5.65969,5.65838,5.659,12000000.0
2009-04-23 22:47:00,5.65903,5.6593,5.65845,5.65868,7000000.0
2009-04-23 22:48:00,5.65975,5.66,5.65799,5.66,16000000.0
2009-04-23 22:49:00,5.66025,5.66045,5.65926,5.6598,10000000.0
2009-04-23 22:50:00,5.66039,5.66144,5.65939,5.66052,15000000.0
2009-04-23 22:51:00,5.65955,5.66108,5.65948,5.66099,17000000.0
2009-04-23 22:52:00,5.66121,5.66121,5.6596,5.65968,10000000.0
2009-04-23 22:53:00,5.66046,5.66074,5.65902,5.65955,20000000.0
2009-04-23 22:54:00,5.65955,5.66083,5.65945,5.66023,10000000.0
2009-04-23 22:55:00,5.66053,5.66155,5.65971,5.65971,12000000.0
2009-04-23 22:56:00,5.66034,5.66069,5.65931,5.65931,9000000.0
2009-04-23 22:57:00,5.66161,5.66161,5.65966,5.66043,18000000.0
2009-04-23 22:58:00,5.66103,5.66132,5.65977,5.66067,13000000.0
2009-04-23 22:59:00,5.66094,5.66123,5.65997,5.66123,10000000.0
2009-04-23 23:00:00,5.6622,5.66375,5.66075,5.66177,17000000.0
2009-04-23 23:01:00,5.66051,5.66402,5.66036,5.663,13000000.0
2009-04-23 23:02:00,5.66335,5.66549,5.6619,5.66549,7000000.0
2009-04-23 23:03:00,5.66099,5.66534,5.66099,5.66466,16000000.0
2009-04-23 23:04:00,5.66404,5.66409,5.66069,5.66405,12000000.0
2009-04-23 23:05:00,5.66377,5.66508,5.66197,5.66508,11000000.0
2009-04-23 23:06:00,5.66384,5.66443,5.66165,5.66223,11000000.0
2009-04-23 23:07:00,5.66097,5.66449,5.66097,5.6641,13000000.0
2009-04-23 23:08:00,5.66117,5.66161,5.66027,5.66101,20000000.0
2009-04-23 23:09:00,5.66236,5.66462,5.66093,5.66125,16000000.0
2009-04-23 23:10:00,5.66061,5.66092,5.65919,5.66013,16000000.0
2009-04-23 23:11:00,5.66083,5.66098,5.65933,5.66079,10000000.0
2009-04-23 23:12:00,5.65957,5.66226,5.65957,5.66007,12000000.0
2009-04-23 23:13:00,5.66143,5.66143,5.66012,5.66029,16000000.0
2009-04-23 23:14:00,5.66094,5.6611,5.66094,5.6611,9000000.0
2009-04-23 23:15:00,5.6602,5.66096,5.65925,5.66084,9000000.0
2009-04-23 23:16:00,5.66075,5.66075,5.6601,5.66058,18000000.0
2009-04-23 23:17:00,5.66111,5.66111,5.65979,5.65979,8000000.0
2009-04-23 23:18:00,5.66077,5.66077,5.65976,5.66017,10000000.0
2009-04-23 23:19:00,5.66125,5.6623,5.65936,5.65936,9000000.0
2009-04-23 23:20:00,5.66003,5.66144,5.65918,5.65954,17000000.0
2009-04-23 23:21:00,5.66026,5.661,5.6599,5.66072,11000000.0
2009-04-23 23:22:00,5.66032,5.6608,5.65938,5.66034,12000000.0
2009-04-23 23:23:00,5.66001,5.66008,5.65833,5.65959,12000000.0
2009-04-23 23:24:00,5.65799,5.65955,5.65654,5.65803,12000000.0
2009-04-23 23:25:00,5.65819,5.65937,5.65782,5.65937,9000000.0
2009-04-23 23:26:00,5.65902,5.6592,5.65758,5.65858,14000000.0
2009-04-23 23:27:00,5.65798,5.65922,5.65766,5.65881,17000000.0
2009-04-23 23:28:00,5.65817,5.65825,5.65805,5.65818,15000000.0
2009-04-23 23:29:00,5.65949,5.65952,5.65818,5.65874,11000000.0
2009-04-23 23:30:00,5.65874,5.65996,5.65833,5.65996,14000000.0
2009-04-23 23:31:00,5.65891,5.65928,5.65797,5.65797,7000000.0
2009-04-23 23:32:00,5.65862,5.65994,5.65779,5.65991,15000000.0
2009-04-23 23:33:00,5.66127,5.66144,5.65962,5.65972,7000000.0
2009-04-23 23:34:00,5.6611,5.66148,5.66039,5.66099,10000000.0
2009-04-23 23:35:00,5.65964,5.66127,5.65964,5.66091,12000000.0
2009-04-23 23:36:00,5.66049,5.66158,5.66046,5.66049,10000000.0
2009-04-23 23:37:00,5.65995,5.6601,5.65983,5.65985,14000000.0
2009-04-23 23:38:00,5.66161,5.66257,5.6612,5.66257,17000000.0
2009-04-23 23:39:00,5.66129,5.66296,5.66078,5.66296,9000000.0
2009-04-23 23:40:00,5.66339,5.66431,5.6626,5.66367,12000000.0
2009-04-23 23:41:00,5.66303,5.66361,5.66263,5.66352,9000000.0
2009-04-23 23:42:00,5.66398,5.66486,5.66268,5.66285,15000000.0
2009-04-23 23:43:00,5.66369,5.66467,5.6633,5.66416,13000000.0
2009-04-23 23:44:00,5.66485,5.66514,5.66341,5.66514,8000000.0
2009-04-23 23:45:00,5.66514,5.66514,5.66278,5.66349,12000000.0
2009-04-23 23:46:00,5.66375,5.66382,5.66285,5.66335,20000000.0
2009-04-23 23:47:00,5.66262,5.66431,5.66262,5.66392,19000000.0
2009-04-23 23:48:00,5.66302,5.66465,5.66284,5.66342,14000000.0
2009-04-23 23:49:00,5.66338,5.6643,5.66221,5.66279,12000000.0
2009-04-23 23:50:00,5.66263,5.66449,5.66263,5.66438,10000000.0
2009-04-23 23:51:00,5.66475,5.66488,5.66384,5.66435,14000000.0
2009-04-23 23:52:00,5.66391,5.66574,5.66391,5.66499,13000000.0
2009-04-23 23:53:00,5.6662,5.6663,5.66461,5.66498,16000000.0
2009-04-23 23:54:00,5.66373,5.66558,5.66373,5.66554,13000000.0
2009-04-23 23:55:00,5.66465,5.66549,5.66373,5.66467,16000000.0
2009-04-23 23:56:00,5.66538,5.66555,5.66445,5.66474,12000000.0
2009-04-23 23:57:00,5.66477,5.66536,5.6641,5.66482,14000000.0
2009-04-23 23:58:00,5.66408,5.66552,5.66398,5.66488,16000000.0
2009-04-23 23:59:00,5.66612,5.66612,5.66458,5.66497,12000000.0
2009-04-24 00:00:00,5.66529,5.66587,5.66484,5.66489,17000000.0
2009-04-24 00:01:00,5.66567,5.66615,5.6647,5.6647,12000000.0
2009-04-24 00:02:00,5.6656,5.66594,5.66456,5.66456,11000000.0
2009-04-24 00:03:00,5.66532,5.66552,5.66474,5.66474,7000000.0
2009-04-24 00:04:00,5.66415,5.66435,5.66415,5.66428,16000000.0
2009-04-24 00:05:00,5.66483,5.66495,5.66425,5.66429,17000000.0
2009-04-24 00:06:00,5.66577,5.66581,5.66396,5.66493,10000000.0
2009-04-24 00:07:00,5.66516,5.66535,5.66394,5.66458,19000000.0
2009-04-24 00:08:00,5.66498,5.6653,5.66394,5.66451,9000000.0
2009-04-24 00:09:00,5.66451,5.6654,5.66364,5.6639,19000000.0
2009-04-24 00:10:00,5.66387,5.66558,5.66387,5.66464,16000000.0
2009-04-24 00:11:00,5.66438,5.66438,5.66353,5.66357,9000000.0
2009-04-24 00:12:00,5.6633,5.66338,5.66315,5.66328,11000000.0
2009-04-24 00:13:00,5.66543,5.66543,5.66367,5.66369,8000000.0
2009-04-24 00:14:00,5.66546,5.66546,5.66288,5.66325,9000000.0
2009-04-24 00:15:00,5.66387,5.66478,5.66294,5.6643,15000000.0
2009-04-24 00:16:00,5.66419,5.66419,5.66239,5.66354,18000000.0
2009-04-24 00:17:00,5.66323,5.66323,5.66161,5.66161,21000000.0
2009-04-24 00:18:00,5.66249,5.66249,5.66005,5.66144,16000000.0
2009-04-24 00:19:00,5.66205,5.66216,5.66114,5.66151,12000000.0
2009-04-24 00:20:00,5.66174,5.66236,5.66104,5.66125,13000000.0
2009-04-24 00:21:00,5.6625,5.66306,5.66156,5.66179,13000000.0
2009-04-24 00:22:00,5.66248,5.66343,5.6621,5.66284,13000000.0
2009-04-24 00:23:00,5.66199,5.66325,5.66199,5.662,11000000.0
2009-04-24 00:24:00,5.66331,5.66331,5.66148,5.66282,10000000.0
2009-04-24 00:25:00,5.66153,5.66269,5.66087,5.66238,16000000.0
2009-04-24 00:26:00,5.66263,5.66277,5.66141,5.66206,13000000.0
2009-04-24 00:27:00,5.66191,5.663,5.66153,5.66153,16000000.0
2009-04-24 00:28:00,5.66263,5.6628,5.66135,5.66218,13000000.0
2009-04-24 00:29:00,5.66249,5.66306,5.66146,5.66146,10000000.0
2009-04-24 00:30:00,5.66267,5.66412,5.66267,5.66304,15000000.0
2009-04-24 00:31:00,5.66386,5.66387,5.66254,5.66283,18000000.0
2009-04-24 00:32:00,5.66312,5.66436,5.66274,5.66296,14000000.0
2009-04-24 00:33:00,5.6626,5.66419,5.6626,5.66319,13000000.0
2009-04-24 00:34:00,5.66345,5.66511,5.66345,5.66419,11000000.0
2009-04-24 00:35:00,5.6635,5.66539,5.6635,5.66416,13000000.0
2009-04-24 00:36:00,5.66551,5.66557,5.66426,5.6654,12000000.0
2009-04-24 00:37:00,5.6649,5.6652,5.66455,5.66481,10000000.0
2009-04-24 00:38:00,5.66534,5.66558,5.66474,5.66479,11000000.0
2009-04-24 00:39:00,5.66514,5.66562,5.66447,5.66473,16000000.0
2009-04-24 00:40:00,5.6647,5.66563,5.6647,5.66553,10000000.0
2009-04-24 00:41:00,5.66616,5.66656,5.66437,5.66656,15000000.0
2009-04-24 00:42:00,5.66606,5.66654,5.66542,5.66623,10000000.0
2009-04-24 00:43:00,5.66644,5.66667,5.66501,5.66561,8000000.0
2009-04-24 00:44:00,5.66607,5.66664,5.66564,5.66661,7000000.0
2009-04-24 00:45:00,5.66683,5.66683,5.66553,5.66615,10000000.0
2009-04-24 00:46:00,5.66578,5.66624,5.66461,5.66461,18000000.0
2009-04-24 00:47:00,5.66517,5.667,5.66468,5.66509,18000000.0
2009-04-24 00:48:00,5.6654,5.66679,5.66503,5.66609,15000000.0
2009-04-24 00:49:00,5.6661,5.66635,5.6655,5.66627,19000000.0
2009-04-24 00:50:00,5.66628,5.66641,5.66612,5.66615,15000000.0
2009-04-24 00:51:00,5.66597,5.66642,5.66517,5.66544,12000000.0
2009-04-24 00:52:00,5.6651,5.66674,5.6651,5.66595,15000000.0
2009-04-24 00:53:00,5.66372,5.66583,5.66362,5.66583,9000000.0
2009-04-24 00:54:00,5.66425,5.66562,5.66415,5.66415,17000000.0
2009-04-24 00:55:00,5.66463,5.66493,5.66414,5.66414,11000000.0
2009-04-24 00:56:00,5.66351,5.66417,5.66222,5.66234,23000000.0
2009-04-24 00:57:00,5.66313,5.66313,5.66196,5.66196,11000000.0
2009-04-24 00:58:00,5.66263,5.66359,5.66179,5.66314,11000000.0
2009-04-24 00:59:00,5.66265,5.66381,5.66219,5.66269,11000000.0
2009-04-24 01:00:00,5.66279,5.66368,5.66222,5.6625,14000000.0
2009-04-24 01:01:00,5.6622,5.66356,5.66218,5.6626,9000000.0
2009-04-24 01:02:00,5.66466,5.66476,5.66265,5.66471,13000000.0
2009-04-24 01:03:00,5.66439,5.66483,5.66289,5.66311,18000000.0
2009-04-24 01:04:00,5.66399,5.66403,5.66301,5.66305,11000000.0
2009-04-24 01:05:00,5.66418,5.66454,5.66251,5.66281,13000000.0
2009-04-24 01:06:00,5.66323,5.6638,5.663,5.66368,9000000.0
2009-04-24 01:07:00,5.66302,5.66359,5.66218,5.66218,15000000.0
2009-04-24 01:08:00,5.66325,5.66325,5.66174,5.66219,15000000.0
2009-04-24 01:09:00,5.66292,5.66394,5.66228,5.66265,14000000.0
2009-04-24 01:10:00,5.66322,5.66385,5.6618,5.6618,13000000.0
2009-04-24 01:11:00,5.66281,5.66281,5.66121,5.66214,7000000.0
2009-04-24 01:12:00,5.66258,5.66265,5.66109,5.66109,17000000.0
2009-04-24 01:13:00,5.66155,5.6623,5.66135,5.66166,18000000.0
2009-04-24 01:14:00,5.66123,5.66236,5.66055,5.66066,14000000.0
2009-04-24 01:15:00,5.6622,5.6622,5.66047,5.66133,10000000.0
2009-04-24 01:16:00,5.66142,5.66214,5.66081,5.662,18000000.0
2009-04-24 01:17:00,5.66207,5.66207,5.66071,5.66072,16000000.0
2009-04-24 01:18:00,5.66347,5.66395,5.66165,5.66335,13000000.0
2009-04-24 01:19:00,5.66369,5.66403,5.66319,5.6639,12000000.0
2009-04-24 01:20:00,5.66368,5.66434,5.66293,5.66301,15000000.0
2009-04-24 01:21:00,5.66444,5.66453,5.66273,5.66285,14000000.0
2009-04-24 01:22:00,5.66356,5.66389,5.66233,5.66236,13000000.0
2009-04-24 01:23:00,5.66305,5.66345,5.66209,5.66241,14000000.0
2009-04-24 01:24:00,5.66166,5.66319,5.66151,5.66211,15000000.0
2009-04-24 01:25:00,5.6614,5.66309,5.66123,5.66151,17000000.0
2009-04-24 01:26:00,5.66367,5.66512,5.66334,5.66394,14000000.0
2009-04-24 01:27:00,5.66441,5.66479,5.66326,5.66369,13000000.0
2009-04-24 01:28:00,5.66313,5.66424,5.66313,5.66384,9000000.0
2009-04-24 01:29:00,5.6634,5.66435,5.66331,5.66358,11000000.0
2009-04-24 01:30:00,5.66308,5.66494,5.66308,5.66386,20000000.0
2009-04-24 01:31:00,5.66466,5.66466,5.66419,5.66419,9000000.0
2009-04-24 01:32:00,5.66503,5.66503,5.66382,5.66428,7000000.0
2009-04-24 01:33:00,5.66416,5.66485,5.66416,5.66485,13000000.0
2009-04-24 01:34:00,5.66505,5.66509,5.66481,5.66506,10000000.0
2009-04-24 01:35:00,5.66465,5.66533,5.66349,5.66349,17000000.0
2009-04-24 01:36:00,5.66514,5.66545,5.66425,5.66443,16000000.0
2009-04-24 01:37:00,5.66457,5.66611,5.66457,5.66575,13000000.0
2009-04-24 01:38:00,5.66532,5.66545,5.66417,5.66433,15000000.0
2009-04-24 01:39:00,5.66559,5.66701,5.66481,5.66636,13000000.0
2009-04-24 01:40:00,5.66534,5.66635,5.66533,5.66626,14000000.0
2009-04-24 01:41:00,5.66643,5.66643,5.66542,5.66542,12000000.0
2009-04-24 01:42:00,5.66658,5.66835,5.66606,5.66685,14000000.0
2009-04-24 01:43:00,5.66696,5.66872,5.66596,5.66637,18000000.0
2009-04-24 01:44:00,5.66731,5.66858,5.66658,5.66743,12000000.0
2009-04-24 01:45:00,5.66917,5.66917,5.66732,5.66876,19000000.0
2009-04-24 01:46:00,5.66786,5.66904,5.66709,5.66709,15000000.0
2009-04-24 01:47:00,5.66813,5.66881,5.66769,5.66864,10000000.0
2009-04-24 01:48:00,5.66935,5.66938,5.66782,5.66814,14000000.0
2009-04-24 01:49:00,5.66912,5.66913,5.66683,5.66683,16000000.0
2009-04-24 01:50:00,5.66626,5.66828,5.66626,5.66728,18000000.0
2009-04-24 01:51:00,5.66836,5.66862,5.66729,5.66812,16000000.0
2009-04-24 01:52:00,5.66788,5.66861,5.66788,5.66837,10000000.0
2009-04-24 01:53:00,5.66754,5.66866,5.66714,5.6681,15000000.0
2009-04-24 01:54:00,5.66738,5.66846,5.66705,5.66817,14000000.0
2009-04-24 01:55:00,5.6676,5.66876,5.66715,5.66832,14000000.0
2009-04-24 01:56:00,5.66818,5.66891,5.66759,5.66891,8000000.0
2009-04-24 01:57:00,5.66719,5.66838,5.66719,5.66831,10000000.0
2009-04-24 01:58:00,5.6686,5.6689,5.667,5.66851,21000000.0
2009-04-24 01:59:00,5.66851,5.66888,5.66757,5.66757,16000000.0
2009-04-24 02:00:00,5.66747,5.66754,5.66735,5.66743,11000000.0
2009-04-24 02:01:00,5.66921,5.66982,5.66859,5.66946,11000000.0
2009-04-24 02:02:00,5.67042,5.67047,5.66907,5.66951,13000000.0
2009-04-24 02:03:00,5.67042,5.6709,5.66927,5.66927,8000000.0
2009-04-24 02:04:00,5.67002,5.67169,5.66946,5.67067,18000000.0
2009-04-24 02:05:00,5.671,5.671,5.6657,5.66827,14000000.0
2009-04-24 02:06:00,5.66919,5.67108,5.66898,5.66898,18000000.0
2009-04-24 02:07:00,5.67015,5.67031,5.66832,5.66965,12000000.0
2009-04-24 02:08:00,5.669,5.66935,5.66705,5.66836,12000000.0
2009-04-24 02:09:00,5.6682,5.66959,5.66785,5.66904,11000000.0
2009-04-24 02:10:00,5.6697,5.67013,5.66906,5.67004,10000000.0
2009-04-24 02:11:00,5.67008,5.67037,5.66906,5.66937,16000000.0
2009-04-24 02:12:00,5.66998,5.67069,5.66931,5.67058,17000000.0
2009-04-24 02:13:00,5.67077,5.67129,5.67012,5.67034,9000000.0
2009-04-24 02:14:00,5.67084,5.67239,5.67056,5.67116,16000000.0
2009-04-24 02:15:00,5.67088,5.67287,5.67088,5.67257,15000000.0
2009-04-24 02:16:00,5.67243,5.67245,5.67098,5.67179,16000000.0
2009-04-24 02:17:00,5.67067,5.67175,5.67011,5.67053,14000000.0
2009-04-24 02:18:00,5.6702,5.67034,5.66817,5.66903,16000000.0
2009-04-24 02:19:00,5.67032,5.67201,5.67002,5.67201,11000000.0
2009-04-24 02:20:00,5.67189,5.67387,5.6711,5.67387,10000000.0
2009-04-24 02:21:00,5.67429,5.67442,5.6726,5.67321,18000000.0
2009-04-24 02:22:00,5.6719,5.67356,5.67103,5.6712,15000000.0
2009-04-24 02:23:00,5.673,5.673,5.67079,5.67171,16000000.0
2009-04-24 02:24:00,5.67213,5.67221,5.67059,5.67059,12000000.0
2009-04-24 02:25:00,5.67075,5.67168,5.66995,5.67125,18000000.0
2009-04-24 02:26:00,5.6712,5.67121,5.66726,5.66827,8000000.0
2009-04-24 02:27:00,5.66857,5.67041,5.66779,5.6688,12000000.0
2009-04-24 02:28:00,5.66914,5.66965,5.66772,5.66772,15000000.0
2009-04-24 02:29:00,5.66838,5.66911,5.66746,5.66859,15000000.0
2009-04-24 02:30:00,5.66888,5.6698,5.66805,5.66924,19000000.0
2009-04-24 02:31:00,5.66946,5.67111,5.66893,5.66894,13000000.0
2009-04-24 02:32:00,5.66975,5.6708,5.66935,5.66982,17000000.0
2009-04-24 02:33:00,5.67015,5.67085,5.66968,5.66977,10000000.0
2009-04-24 02:34:00,5.67004,5.67053,5.66934,5.66934,11000000.0
2009-04-24 02:35:00,5.67029,5.67032,5.66877,5.67009,14000000.0
2009-04-24 02:36:00,5.66869,5.66933,5.66741,5.66777,13000000.0
2009-04-24 02:37:00,5.66813,5.66895,5.66756,5.66803,9000000.0
2009-04-24 02:38:00,5.66733,5.66796,5.66633,5.66716,12000000.0
2009-04-24 02:39:00,5.66717,5.66751,5.66654,5.66663,11000000.0
2009-04-24 02:40:00,5.66768,5.66822,5.66679,5.66681,19000000.0
2009-04-24 02:41:00,5.66691,5.66815,5.66674,5.66674,12000000.0
2009-04-24 02:42:00,5.66835,5.66835,5.66616,5.6674,11000000.0
2009-04-24 02:43:00,5.66651,5.66763,5.66598,5.66598,12000000.0
2009-04-24 02:44:00,5.66599,5.66683,5.66541,5.66597,9000000.0
2009-04-24 02:45:00,5.66565,5.66638,5.66451,5.66519,13000000.0
2009-04-24 02:46:00,5.66546,5.66653,5.66512,5.66512,11000000.0
2009-04-24 02:47:00,5.66649,5.66762,5.66586,5.6666,10000000.0
2009-04-24 02:48:00,5.66646,5.66749,5.6658,5.66625,11000000.0
2009-04-24 02:49:00,5.66696,5.66721,5.66649,5.66697,10000000.0
2009-04-24 02:50:00,5.66637,5.66736,5.66637,5.66713,17000000.0
2009-04-24 02:51:00,5.66582,5.66675,5.66462,5.66529,15000000.0
2009-04-24 02:52:00,5.66517,5.66626,5.66432,5.66517,13000000.0
2009-04-24 02:53:00,5.6662,5.66709,5.66521,5.66656,12000000.0
2009-04-24 02:54:00,5.66672,5.66741,5.66607,5.66705,13000000.0
2009-04-24 02:55:00,5.66734,5.66842,5.66628,5.66657,13000000.0
2009-04-24 02:56:00,5.66843,5.6694,5.66778,5.66899,13000000.0
2009-04-24 02:57:00,5.66739,5.66847,5.66672,5.66706,10000000.0
2009-04-24 02:58:00,5.66723,5.66798,5.666,5.66716,15000000.0
2009-04-24 02:59:00,5.66722,5.66829,5.66652,5.66796,12000000.0
2009-04-24 03:00:00,5.66704,5.66849,5.66682,5.66738,17000000.0
2009-04-24 03:01:00,5.66786,5.66964,5.66786,5.66964,9000000.0
2009-04-24 03:02:00,5.67005,5.67058,5.66888,5.66958,15000000.0
2009-04-24 03:03:00,5.66938,5.66996,5.66859,5.6697,14000000.0
2009-04-24 03:04:00,5.66848,5.6689,5.66757,5.66815,11000000.0
2009-04-24 03:05:00,5.66812,5.66962,5.66743,5.66925,12000000.0
2009-04-24 03:06:00,5.66756,5.66878,5.66744,5.66864,12000000.0
2009-04-24 03:07:00,5.66821,5.67071,5.66821,5.6693,18000000.0
2009-04-24 03:08:00,5.66906,5.671,5.66898,5.66951,9000000.0
2009-04-24 03:09:00,5.6688,5.67015,5.66864,5.66864,9000000.0
2009-04-24 03:10:00,5.66884,5.67019,5.66884,5.66996,11000000.0
2009-04-24 03:11:00,5.6688,5.6688,5.66578,5.66578,16000000.0
2009-04-24 03:12:00,5.66559,5.66611,5.66477,5.66502,8000000.0
2009-04-24 03:13:00,5.66573,5.66573,5.66377,5.6642,12000000.0
2009-04-24 03:14:00,5.66505,5.66635,5.66426,5.66594,16000000.0
2009-04-24 03:15:00,5.66577,5.66637,5.66541,5.66637,10000000.0
2009-04-24 03:16:00,5.66633,5.66704,5.66516,5.66653,16000000.0
2009-04-24 03:17:00,5.66622,5.66809,5.66568,5.66783,16000000.0
2009-04-24 03:18:00,5.66715,5.6688,5.66689,5.6684,9000000.0
2009-04-24 03:19:00,5.66884,5.66928,5.66704,5.66704,10000000.0
2009-04-24 03:20:00,5.66646,5.66745,5.66596,5.66616,20000000.0
2009-04-24 03:21:00,5.66628,5.66685,5.66549,5.66631,18000000.0
2009-04-24 03:22:00,5.6666,5.66738,5.66573,5.66707,15000000.0
2009-04-24 03:23:00,5.66627,5.66738,5.66549,5.66549,15000000.0
2009-04-24 03:24:00,5.66624,5.66627,5.66469,5.66586,12000000.0
2009-04-24 03:25:00,5.66599,5.66635,5.66522,5.66557,15000000.0
2009-04-24 03:26:00,5.66554,5.66659,5.66517,5.66548,19000000.0
2009-04-24 03:27:00,5.66595,5.66595,5.6643,5.66469,8000000.0
2009-04-24 03:28:00,5.66419,5.66466,5.6631,5.66431,13000000.0
2009-04-24 03:29:00,5.66398,5.66458,5.66311,5.66407,9000000.0
2009-04-24 03:30:00,5.66403,5.66527,5.66389,5.66428,17000000.0
2009-04-24 03:31:00,5.6641,5.66495,5.66382,5.66451,7000000.0
2009-04-24 03:32:00,5.66381,5.6655,5.66379,5.6646,15000000.0
2009-04-24 03:33:00,5.66497,5.66539,5.66433,5.66454,14000000.0
2009-04-24 03:34:00,5.6651,5.66595,5.66451,5.66451,13000000.0
2009-04-24 03:35:00,5.66466,5.66524,5.66435,5.66509,9000000.0
2009-04-24 03:36:00,5.66512,5.66549,5.66419,5.66434,13000000.0
2009-04-24 03:37:00,5.66456,5.66544,5.66392,5.66473,13000000.0
2009-04-24 03:38:00,5.66412,5.66484,5.66329,5.66382,14000000.0
2009-04-24 03:39:00,5.66375,5.66428,5.66314,5.6634,11000000.0
2009-04-24 03:40:00,5.66342,5.66454,5.66319,5.66369,12000000.0
2009-04-24 03:41:00,5.66344,5.66501,5.66336,5.66349,19000000.0
2009-04-24 03:42:00,5.66445,5.66477,5.66353,5.66419,10000000.0
2009-04-24 03:43:00,5.66539,5.66539,5.66331,5.66381,12000000.0
2009-04-24 03:44:00,5.66506,5.66509,5.66373,5.66509,12000000.0
2009-04-24 03:45:00,5.66476,5.66497,5.66378,5.66462,14000000.0
2009-04-24 03:46:00,5.66395,5.66519,5.66277,5.6631,13000000.0
2009-04-24 03:47:00,5.66427,5.66447,5.66279,5.66354,9000000.0
2009-04-24 03:48:00,5.6644,5.66462,5.66335,5.66433,8000000.0
2009-04-24 03:49:00,5.66435,5.66513,5.66354,5.66385,19000000.0
2009-04-24 03:50:00,5.66416,5.66454,5.66287,5.66446,12000000.0
2009-04-24 03:51:00,5.66399,5.6644,5.66263,5.66405,15000000.0
2009-04-24 03:52:00,5.6641,5.66413,5.66345,5.66361,11000000.0
2009-04-24 03:53:00,5.66322,5.66376,5.66227,5.66227,12000000.0
2009-04-24 03:54:00,5.66334,5.66454,5.66263,5.66345,12000000.0
2009-04-24 03:55:00,5.66295,5.66466,5.66291,5.66291,12000000.0
2009-04-24 03:56:00,5.66323,5.66421,5.66321,5.66372,14000000.0
2009-04-24 03:57:00,5.66457,5.66457,5.66372,5.66372,15000000.0
2009-04-24 03:58:00,5.66415,5.66422,5.66274,5.66339,12000000.0
2009-04-24 03:59:00,5.6646,5.66525,5.66328,5.66398,17000000.0
2009-04-24 04:00:00,5.6655,5.66603,5.66376,5.66492,14000000.0
2009-04-24 04:01:00,5.66586,5.66586,5.66425,5.66523,13000000.0
2009-04-24 04:02:00,5.66407,5.66617,5.6639,5.66461,16000000.0
2009-04-24 04:03:00,5.66576,5.66622,5.66456,5.66622,14000000.0
2009-04-24 04:04:00,5.66502,5.66582,5.6646,5.66561,19000000.0
2009-04-24 04:05:00,5.66486,5.66601,5.66354,5.66354,12000000.0
2009-04-24 04:06:00,5.66397,5.66567,5.66359,5.66561,18000000.0
2009-04-24 04:07:00,5.66471,5.66471,5.66369,5.66416,16000000.0
2009-04-24 04:08:00,5.66308,5.66378,5.66308,5.66334,8000000.0
2009-04-24 04:09:00,5.66435,5.66435,5.66252,5.66322,13000000.0
2009-04-24 04:10:00,5.6647,5.6647,5.66243,5.66319,14000000.0
2009-04-24 04:11:00,5.66315,5.66441,5.66266,5.66332,18000000.0
2009-04-24 04:12:00,5.66327,5.66417,5.66304,5.66369,10000000.0
2009-04-24 04:13:00,5.66413,5.66413,5.66241,5.66312,14000000.0
2009-04-24 04:14:00,5.66264,5.66323,5.6612,5.66294,20000000.0
2009-04-24 04:15:00,5.6625,5.66275,5.65841,5.6588,14000000.0
2009-04-24 04:16:00,5.65789,5.65891,5.65662,5.65819,15000000.0
2009-04-24 04:17:00,5.65862,5.65906,5.65642,5.65753,22000000.0
2009-04-24 04:18:00,5.65737,5.65955,5.65671,5.65935,17000000.0
2009-04-24 04:19:00,5.6592,5.6592,5.65685,5.65729,12000000.0
2009-04-24 04:20:00,5.65839,5.66021,5.65731,5.65764,17000000.0
2009-04-24 04:21:00,5.65831,5.65937,5.65754,5.65789,13000000.0
2009-04-24 04:22:00,5.65817,5.65817,5.65575,5.65732,14000000.0
2009-04-24 04:23:00,5.65696,5.65754,5.65557,5.6571,9000000.0
2009-04-24 04:24:00,5.65659,5.65764,5.65651,5.65651,9000000.0
2009-04-24 04:25:00,5.65667,5.6575,5.65555,5.65674,13000000.0
2009-04-24 04:26:00,5.6571,5.65747,5.65513,5.65701,12000000.0
2009-04-24 04:27:00,5.65723,5.65773,5.65601,5.65697,16000000.0
2009-04-24 04:28:00,5.65792,5.65852,5.65722,5.65742,11000000.0
2009-04-24 04:29:00,5.65757,5.65837,5.65685,5.65809,20000000.0
2009-04-24 04:30:00,5.65663,5.65793,5.65663,5.65772,16000000.0
2009-04-24 04:31:00,5.65775,5.65833,5.65727,5.65789,12000000.0
2009-04-24 04:32:00,5.65854,5.65854,5.65739,5.65739,11000000.0
2009-04-24 04:33:00,5.65663,5.65778,5.65542,5.65597,14000000.0
2009-04-24 04:34:00,5.65574,5.65623,5.65383,5.65481,11000000.0
2009-04-24 04:35:00,5.65427,5.65519,5.65354,5.65368,14000000.0
2009-04-24 04:36:00,5.65531,5.65556,5.65436,5.65552,11000000.0
2009-04-24 04:37:00,5.65507,5.65686,5.65507,5.65635,15000000.0
2009-04-24 04:38:00,5.65657,5.65657,5.65559,5.65611,7000000.0
2009-04-24 04:39:00,5.65592,5.65775,5.65592,5.65775,19000000.0
2009-04-24 04:40:00,5.65747,5.65807,5.65663,5.65807,14000000.0
2009-04-24 04:41:00,5.65862,5.65862,5.65629,5.6574,12000000.0
2009-04-24 04:42:00,5.65742,5.65804,5.65629,5.65727,11000000.0
2009-04-24 04:43:00,5.6556,5.65722,5.6556,5.65624,15000000.0
2009-04-24 04:44:00,5.65577,5.65708,5.65544,5.65557,13000000.0
2009-04-24 04:45:00,5.65615,5.65754,5.65605,5.65646,19000000.0
2009-04-24 04:46:00,5.6576,5.6576,5.65608,5.65735,14000000.0
2009-04-24 04:47:00,5.65687,5.65748,5.65633,5.65659,7000000.0
2009-04-24 04:48:00,5.65685,5.6583,5.65655,5.65775,14000000.0
2009-04-24 04:49:00,5.65805,5.6582,5.65705,5.65781,12000000.0
2009-04-24 04:50:00,5.65827,5.65828,5.65713,5.65713,9000000.0
2009-04-24 04:51:00,5.65718,5.65859,5.65628,5.65791,16000000.0
2009-04-24 04:52:00,5.65772,5.65915,5.65767,5.65888,14000000.0
2009-04-24 04:53:00,5.65983,5.65984,5.65811,5.65811,12000000.0
2009-04-24 04:54:00,5.65919,5.65972,5.65823,5.65852,9000000.0
2009-04-24 04:55:00,5.65822,5.65864,5.65671,5.65671,19000000.0
2009-04-24 04:56:00,5.65767,5.65789,5.65465,5.65625,17000000.0
2009-04-24 04:57:00,5.65653,5.65733,5.65553,5.65553,15000000.0
2009-04-24 04:58:00,5.65601,5.65659,5.65542,5.65599,7000000.0
2009-04-24 04:59:00,5.65598,5.65745,5.65569,5.65612,10000000.0
2009-04-24 05:00:00,5.65633,5.65761,5.65556,5.6561,19000000.0
2009-04-24 05:01:00,5.65674,5.65717,5.65582,5.65678,8000000.0
2009-04-24 05:02:00,5.65743,5.65772,5.65682,5.65727,8000000.0
2009-04-24 05:03:00,5.65658,5.65938,5.65658,5.65738,13000000.0
2009-04-24 05:04:00,5.65852,5.65948,5.65719,5.65809,16000000.0
2009-04-24 05:05:00,5.65745,5.65963,5.657,5.65849,17000000.0
2009-04-24 05:06:00,5.65986,5.65997,5.65782,5.65897,15000000.0
2009-04-24 05:07:00,5.65944,5.6601,5.6584,5.65946,9000000.0
2009-04-24 05:08:00,5.65938,5.66133,5.65938,5.66108,14000000.0
2009-04-24 05:09:00,5.65962,5.66092,5.65877,5.65987,15000000.0
2009-04-24 05:10:00,5.66014,5.66202,5.66014,5.66117,13000000.0
2009-04-24 05:11:00,5.6625,5.66292,5.66094,5.66094,13000000.0
2009-04-24 05:12:00,5.66113,5.6618,5.65937,5.66078,15000000.0
2009-04-24 05:13:00,5.66116,5.66249,5.66094,5.66176,14000000.0
2009-04-24 05:14:00,5.66217,5.66217,5.66056,5.66141,13000000.0
2009-04-24 05:15:00,5.66168,5.66168,5.6596,5.66133,15000000.0
2009-04-24 05:16:00,5.66091,5.66128,5.65923,5.65923,12000000.0
2009-04-24 05:17:00,5.66048,5.66099,5.65932,5.65932,13000000.0
2009-04-24 05:18:00,5.65998,5.65998,5.65723,5.65736,14000000.0
2009-04-24 05:19:00,5.65824,5.65902,5.65763,5.65902,9000000.0
2009-04-24 05:20:00,5.65729,5.65854,5.65698,5.65734,12000000.0
2009-04-24 05:21:00,5.65695,5.65851,5.65641,5.65791,9000000.0
2009-04-24 05:22:00,5.65885,5.65944,5.65791,5.65838,13000000.0
2009-04-24 05:23:00,5.65773,5.65887,5.65744,5.6576,9000000.0
2009-04-24 05:24:00,5.65865,5.65865,5.65637,5.65824,13000000.0
2009-04-24 05:25:00,5.65797,5.65833,5.65665,5.65671,10000000.0
2009-04-24 05:26:00,5.65528,5.65752,5.65492,5.65518,11000000.0
2009-04-24 05:27:00,5.65641,5.65699,5.65478,5.65577,20000000.0
2009-04-24 05:28:00,5.65681,5.65681,5.65504,5.65541,11000000.0
2009-04-24 05:29:00,5.65582,5.65596,5.6551,5.65544,8000000.0
2009-04-24 05:30:00,5.65478,5.65604,5.65419,5.65571,13000000.0
2009-04-24 05:31:00,5.65469,5.65624,5.65414,5.65586,12000000.0
2009-04-24 05:32:00,5.65698,5.6576,5.65575,5.65686,14000000.0
2009-04-24 05:33:00,5.65775,5.65816,5.65669,5.65736,10000000.0
2009-04-24 05:34:00,5.65722,5.65761,5.65626,5.65669,14000000.0
2009-04-24 05:35:00,5.65733,5.6596,5.65733,5.6596,16000000.0
2009-04-24 05:36:00,5.65987,5.66008,5.65855,5.66008,11000000.0
2009-04-24 05:37:00,5.66092,5.66092,5.65883,5.65906,14000000.0
2009-04-24 05:38:00,5.65934,5.65978,5.65824,5.6584,12000000.0
2009-04-24 05:39:00,5.65796,5.65905,5.6574,5.65905,16000000.0
2009-04-24 05:40:00,5.65711,5.65962,5.65711,5.65941,15000000.0
2009-04-24 05:41:00,5.65989,5.66063,5.65877,5.66063,11000000.0
2009-04-24 05:42:00,5.66173,5.66188,5.66071,5.6612,20000000.0
2009-04-24 05:43:00,5.66186,5.66268,5.66077,5.66171,13000000.0
2009-04-24 05:44:00,5.66179,5.66206,5.66124,5.66183,10000000.0
2009-04-24 05:45:00,5.66122,5.66183,5.66089,5.66089,9000000.0
2009-04-24 05:46:00,5.66091,5.66114,5.65972,5.66036,24000000.0
2009-04-24 05:47:00,5.66029,5.66142,5.65983,5.66142,16000000.0
2009-04-24 05:48:00,5.66148,5.66148,5.65975,5.66102,8000000.0
2009-04-24 05:49:00,5.66033,5.66056,5.65971,5.65975,7000000.0
2009-04-24 05:50:00,5.66006,5.66097,5.65947,5.65947,11000000.0
2009-04-24 05:51:00,5.66061,5.66111,5.65891,5.65891,18000000.0
2009-04-24 05:52:00,5.65964,5.65964,5.65809,5.6585,9000000.0
2009-04-24 05:53:00,5.65904,5.65986,5.65839,5.65985,15000000.0
2009-04-24 05:54:00,5.65925,5.66021,5.65834,5.65888,14000000.0
2009-04-24 05:55:00,5.65924,5.6602,5.65881,5.65898,15000000.0
2009-04-24 05:56:00,5.66018,5.66042,5.6585,5.65903,23000000.0
2009-04-24 05:57:00,5.65991,5.66082,5.65945,5.66059,17000000.0
2009-04-24 05:58:00,5.66015,5.66044,5.65932,5.66002,11000000.0
2009-04-24 05:59:00,5.66052,5.66075,5.65869,5.65968,13000000.0
2009-04-24 06:00:00,5.65908,5.66029,5.65823,5.65912,18000000.0
2009-04-24 06:01:00,5.65883,5.66018,5.65861,5.66018,9000000.0
2009-04-24 06:02:00,5.6596,5.66109,5.65936,5.66109,16000000.0
2009-04-24 06:03:00,5.65997,5.66086,5.65948,5.66075,12000000.0
2009-04-24 06:04:00,5.65996,5.66224,5.65964,5.66164,17000000.0
2009-04-24 06:05:00,5.66116,5.66281,5.66115,5.66235,11000000.0
2009-04-24 06:06:00,5.66222,5.66361,5.66164,5.66232,14000000.0
2009-04-24 06:07:00,5.66233,5.66302,5.66179,5.66194,13000000.0
2009-04-24 06:08:00,5.6622,5.6628,5.66079,5.66267,13000000.0
2009-04-24 06:09:00,5.66069,5.6628,5.66069,5.66248,11000000.0
2009-04-24 06:10:00,5.66084,5.66268,5.66084,5.66135,8000000.0
2009-04-24 06:11:00,5.66134,5.66264,5.66134,5.6618,17000000.0
2009-04-24 06:12:00,5.66145,5.66262,5.66138,5.6622,13000000.0
2009-04-24 06:13:00,5.66172,5.66196,5.65918,5.65937,13000000.0
2009-04-24 06:14:00,5.66102,5.66102,5.6595,5.66008,11000000.0
2009-04-24 06:15:00,5.65926,5.66311,5.65926,5.66152,16000000.0
2009-04-24 06:16:00,5.66305,5.66305,5.66136,5.66192,13000000.0
2009-04-24 06:17:00,5.66251,5.66287,5.66089,5.66287,18000000.0
2009-04-24 06:18:00,5.66222,5.66303,5.66187,5.66194,11000000.0
2009-04-24 06:19:00,5.66299,5.66353,5.6616,5.66164,7000000.0
2009-04-24 06:20:00,5.66278,5.66322,5.66101,5.66196,17000000.0
2009-04-24 06:21:00,5.66172,5.66306,5.66121,5.66273,13000000.0
2009-04-24 06:22:00,5.66259,5.66308,5.66226,5.66226,19000000.0
2009-04-24 06:23:00,5.6628,5.66319,5.66162,5.66252,19000000.0
2009-04-24 06:24:00,5.66274,5.66345,5.66179,5.66237,20000000.0
2009-04-24 06:25:00,5.66242,5.66255,5.661,5.661,8000000.0
2009-04-24 06:26:00,5.66289,5.66315,5.66149,5.66253,19000000.0
2009-04-24 06:27:00,5.66155,5.66298,5.66129,5.66218,12000000.0
2009-04-24 06:28:00,5.66108,5.66218,5.6607,5.66102,10000000.0
2009-04-24 06:29:00,5.66203,5.66234,5.66109,5.66131,10000000.0
2009-04-24 06:30:00,5.66124,5.66243,5.66094,5.66094,12000000.0
2009-04-24 06:31:00,5.6606,5.66184,5.66056,5.6607,15000000.0
2009-04-24 06:32:00,5.661,5.66244,5.661,5.66104,11000000.0
2009-04-24 06:33:00,5.66106,5.66237,5.66035,5.66106,13000000.0
2009-04-24 06:34:00,5.66136,5.66215,5.66047,5.66066,7000000.0
2009-04-24 06:35:00,5.66125,5.66147,5.65821,5.6584,11000000.0
2009-04-24 06:36:00,5.65885,5.65921,5.65772,5.65805,7000000.0
2009-04-24 06:37:00,5.65906,5.65925,5.65767,5.65767,9000000.0
2009-04-24 06:38:00,5.65894,5.6599,5.6582,5.6599,11000000.0
2009-04-24 06:39:00,5.6599,5.66143,5.65946,5.66096,14000000.0
2009-04-24 06:40:00,5.6611,5.6628,5.66063,5.66121,12000000.0
2009-04-24 06:41:00,5.66197,5.66197,5.65999,5.66052,17000000.0
2009-04-24 06:42:00,5.66063,5.66235,5.66044,5.66121,13000000.0
2009-04-24 06:43:00,5.66144,5.66286,5.66136,5.66136,11000000.0
2009-04-24 06:44:00,5.66162,5.66259,5.66121,5.66137,15000000.0
2009-04-24 06:45:00,5.66209,5.66277,5.66132,5.66132,10000000.0
2009-04-24 06:46:00,5.66256,5.66296,5.66107,5.66245,14000000.0
2009-04-24 06:47:00,5.6623,5.66233,5.66098,5.66197,10000000.0
2009-04-24 06:48:00,5.66178,5.66291,5.66157,5.66291,13000000.0
2009-04-24 06:49:00,5.66125,5.66268,5.66091,5.66145,15000000.0
2009-04-24 06:50:00,5.66154,5.66294,5.66106,5.6625,16000000.0
2009-04-24 06:51:00,5.66252,5.66277,5.65966,5.65968,14000000.0
2009-04-24 06:52:00,5.65968,5.66208,5.65968,5.66109,10000000.0
2009-04-24 06:53:00,5.66217,5.66217,5.66019,5.66094,12000000.0
2009-04-24 06:54:00,5.66067,5.66147,5.65987,5.65987,14000000.0
2009-04-24 06:55:00,5.6611,5.66177,5.65944,5.65989,18000000.0
2009-04-24 06:56:00,5.66071,5.66108,5.65976,5.66102,19000000.0
2009-04-24 06:57:00,5.66151,5.66173,5.66048,5.66159,8000000.0
2009-04-24 06:58:00,5.66118,5.66147,5.66019,5.66067,10000000.0
2009-04-24 06:59:00,5.66036,5.66231,5.6601,5.66154,17000000.0
2009-04-24 07:00:00,5.66146,5.66233,5.66055,5.66226,11000000.0
2009-04-24 07:01:00,5.66091,5.66239,5.66081,5.66182,11000000.0
2009-04-24 07:02:00,5.66158,5.6625,5.66114,5.66114,13000000.0
2009-04-24 07:03:00,5.66242,5.66242,5.6602,5.66028,12000000.0
2009-04-24 07:04:00,5.66006,5.66045,5.65873,5.65882,18000000.0
2009-04-24 07:05:00,5.66074,5.66074,5.65783,5.65783,12000000.0
2009-04-24 07:06:00,5.65785,5.66014,5.65785,5.66014,15000000.0
2009-04-24 07:07:00,5.65817,5.65965,5.65804,5.6591,11000000.0
2009-04-24 07:08:00,5.65871,5.66024,5.65871,5.65991,9000000.0
2009-04-24 07:09:00,5.6593,5.66023,5.65759,5.65759,15000000.0
2009-04-24 07:10:00,5.65919,5.65919,5.65738,5.65851,19000000.0
2009-04-24 07:11:00,5.65814,5.65831,5.65751,5.65778,9000000.0
2009-04-24 07:12:00,5.65777,5.65834,5.65587,5.65719,12000000.0
2009-04-24 07:13:00,5.65605,5.657,5.65557,5.65671,19000000.0
2009-04-24 07:14:00,5.65598,5.65598,5.65437,5.65522,8000000.0
2009-04-24 07:15:00,5.65517,5.6552,5.65328,5.65328,16000000.0
2009-04-24 07:16:00,5.65423,5.65423,5.65048,5.65182,18000000.0
2009-04-24 07:17:00,5.65141,5.65163,5.65013,5.65013,22000000.0
2009-04-24 07:18:00,5.65171,5.65276,5.65063,5.65128,16000000.0
2009-04-24 07:19:00,5.65209,5.65421,5.6517,5.65292,17000000.0
2009-04-24 07:20:00,5.65347,5.65347,5.64945,5.65049,14000000.0
2009-04-24 07:21:00,5.6502,5.65099,5.64892,5.65054,16000000.0
2009-04-24 07:22:00,5.65084,5.65148,5.64952,5.64977,14000000.0
2009-04-24 07:23:00,5.65028,5.65127,5.6491,5.65127,17000000.0
2009-04-24 07:24:00,5.65128,5.65128,5.6495,5.6504,9000000.0
2009-04-24 07:25:00,5.65031,5.65133,5.64968,5.6503,13000000.0
2009-04-24 07:26:00,5.65084,5.65084,5.64755,5.64868,13000000.0
2009-04-24 07:27:00,5.64813,5.64833,5.64699,5.64833,7000000.0
2009-04-24 07:28:00,5.64637,5.64791,5.64626,5.64773,18000000.0
2009-04-24 07:29:00,5.64668,5.64823,5.64614,5.64752,8000000.0
2009-04-24 07:30:00,5.64766,5.64951,5.64657,5.64897,16000000.0
2009-04-24 07:31:00,5.64956,5.64956,5.64769,5.64827,15000000.0
2009-04-24 07:32:00,5.64784,5.64821,5.64544,5.64558,13000000.0
2009-04-24 07:33:00,5.64571,5.64571,5.64403,5.64403,8000000.0
2009-04-24 07:34:00,5.64489,5.64727,5.64436,5.64727,11000000.0
2009-04-24 07:35:00,5.64681,5.6469,5.64385,5.64536,16000000.0
2009-04-24 07:36:00,5.64236,5.64475,5.64196,5.64378,11000000.0
2009-04-24 07:37:00,5.64364,5.64456,5.64247,5.64382,17000000.0
2009-04-24 07:38:00,5.64275,5.64373,5.64192,5.64363,9000000.0
2009-04-24 07:39:00,5.64209,5.64271,5.64108,5.64121,12000000.0
2009-04-24 07:40:00,5.64181,5.64411,5.64181,5.64396,14000000.0
2009-04-24 07:41:00,5.64469,5.64502,5.64322,5.64473,14000000.0
2009-04-24 07:42:00,5.64506,5.64506,5.64313,5.64385,8000000.0
2009-04-24 07:43:00,5.64465,5.64544,5.64316,5.64423,15000000.0
2009-04-24 07:44:00,5.64523,5.64681,5.6452,5.64655,13000000.0
2009-04-24 07:45:00,5.64618,5.64677,5.64375,5.64547,19000000.0
2009-04-24 07:46:00,5.64665,5.64735,5.64562,5.64562,11000000.0
2009-04-24 07:47:00,5.64654,5.64762,5.64566,5.64762,16000000.0
2009-04-24 07:48:00,5.64676,5.64786,5.64621,5.64672,9000000.0
2009-04-24 07:49:00,5.6463,5.64737,5.64629,5.64645,11000000.0
2009-04-24 07:50:00,5.64589,5.64788,5.64589,5.64664,11000000.0
2009-04-24 07:51:00,5.64719,5.64917,5.64667,5.64778,13000000.0
2009-04-24 07:52:00,5.64796,5.64904,5.64706,5.64834,14000000.0
2009-04-24 07:53:00,5.64793,5.64872,5.64739,5.64762,10000000.0
2009-04-24 07:54:00,5.64885,5.6501,5.64805,5.64949,17000000.0
2009-04-24 07:55:00,5.64942,5.65033,5.64861,5.64869,10000000.0
2009-04-24 07:56:00,5.64911,5.64924,5.64571,5.64701,11000000.0
2009-04-24 07:57:00,5.64672,5.64836,5.64553,5.64553,11000000.0
2009-04-24 07:58:00,5.64587,5.64617,5.64436,5.64557,24000000.0
2009-04-24 07:59:00,5.64549,5.64695,5.64516,5.64695,11000000.0
2009-04-24 08:00:00,5.64651,5.64764,5.64599,5.64672,14000000.0
2009-04-24 08:01:00,5.64749,5.64749,5.64606,5.64707,15000000.0
2009-04-24 08:02:00,5.64646,5.64795,5.64646,5.64697,16000000.0
2009-04-24 08:03:00,5.64663,5.64792,5.64602,5.64756,10000000.0
2009-04-24 08:04:00,5.64748,5.64967,5.6466,5.6466,13000000.0
2009-04-24 08:05:00,5.64783,5.6503,5.64727,5.64747,18000000.0
2009-04-24 08:06:00,5.64979,5.6503,5.6489,5.64936,14000000.0
2009-04-24 08:07:00,5.64963,5.65116,5.64867,5.65116,11000000.0
2009-04-24 08:08:00,5.65077,5.65115,5.65002,5.65002,19000000.0
2009-04-24 08:09:00,5.65028,5.65045,5.64796,5.64935,9000000.0
2009-04-24 08:10:00,5.64879,5.64879,5.64691,5.64748,8000000.0
2009-04-24 08:11:00,5.64679,5.64842,5.64534,5.64748,16000000.0
2009-04-24 08:12:00,5.64689,5.64849,5.64673,5.64684,16000000.0
2009-04-24 08:13:00,5.64942,5.64949,5.64734,5.64762,15000000.0
2009-04-24 08:14:00,5.64813,5.64877,5.64627,5.64627,15000000.0
2009-04-24 08:15:00,5.64788,5.65056,5.64699,5.65056,14000000.0
2009-04-24 08:16:00,5.6495,5.65164,5.64891,5.65164,14000000.0
2009-04-24 08:17:00,5.6529,5.65306,5.6514,5.65143,15000000.0
2009-04-24 08:18:00,5.65308,5.65428,5.65242,5.65289,11000000.0
2009-04-24 08:19:00,5.65465,5.65465,5.65242,5.65261,16000000.0
2009-04-24 08:20:00,5.65345,5.65376,5.65202,5.65283,17000000.0
2009-04-24 08:21:00,5.6532,5.65351,5.65186,5.65224,15000000.0
2009-04-24 08:22:00,5.65258,5.65258,5.65081,5.65111,8000000.0
2009-04-24 08:23:00,5.65219,5.65219,5.65009,5.65018,15000000.0
2009-04-24 08:24:00,5.64977,5.65079,5.64932,5.65043,8000000.0
2009-04-24 08:25:00,5.65097,5.6521,5.65039,5.65165,17000000.0
2009-04-24 08:26:00,5.6522,5.65249,5.65089,5.65156,14000000.0
2009-04-24 08:27:00,5.65287,5.65298,5.65179,5.65198,9000000.0
2009-04-24 08:28:00,5.65305,5.6533,5.65105,5.65239,11000000.0
2009-04-24 08:29:00,5.65246,5.65268,5.65019,5.65231,15000000.0
2009-04-24 08:30:00,5.65181,5.65181,5.64991,5.6504,10000000.0
2009-04-24 08:31:00,5.65017,5.65128,5.64952,5.64967,17000000.0
2009-04-24 08:32:00,5.64986,5.64986,5.64776,5.64843,20000000.0
2009-04-24 08:33:00,5.64932,5.64934,5.64733,5.64869,7000000.0
2009-04-24 08:34:00,5.64899,5.64912,5.64754,5.64754,8000000.0
2009-04-24 08:35:00,5.64873,5.64937,5.6471,5.64927,19000000.0
2009-04-24 08:36:00,5.64898,5.6495,5.6474,5.64866,14000000.0
2009-04-24 08:37:00,5.64835,5.64835,5.6472,5.6478,12000000.0
2009-04-24 08:38:00,5.64646,5.64754,5.64572,5.64696,13000000.0
2009-04-24 08:39:00,5.64725,5.64734,5.64614,5.64719,14000000.0
2009-04-24 08:40:00,5.64696,5.64766,5.64593,5.64594,12000000.0
2009-04-24 08:41:00,5.64817,5.6483,5.64707,5.64707,11000000.0
2009-04-24 08:42:00,5.64924,5.6497,5.64804,5.64892,18000000.0
2009-04-24 08:43:00,5.64894,5.65067,5.64875,5.64942,8000000.0
2009-04-24 08:44:00,5.65009,5.65009,5.64808,5.64959,12000000.0
2009-04-24 08:45:00,5.64972,5.64972,5.64783,5.64831,20000000.0
2009-04-24 08:46:00,5.64899,5.65015,5.64874,5.65015,10000000.0
2009-04-24 08:47:00,5.64985,5.64985,5.64836,5.64836,13000000.0
2009-04-24 08:48:00,5.64932,5.64981,5.6484,5.64915,16000000.0
2009-04-24 08:49:00,5.64798,5.64956,5.64788,5.64956,9000000.0
2009-04-24 08:50:00,5.64827,5.65088,5.64827,5.64961,17000000.0
2009-04-24 08:51:00,5.65074,5.65149,5.65013,5.65048,8000000.0
2009-04-24 08:52:00,5.65107,5.65165,5.6502,5.65061,20000000.0
2009-04-24 08:53:00,5.64987,5.65155,5.64936,5.65155,16000000.0
2009-04-24 08:54:00,5.65115,5.65313,5.65084,5.65233,15000000.0
2009-04-24 08:55:00,5.65164,5.65194,5.64979,5.65027,12000000.0
2009-04-24 08:56:00,5.65118,5.65236,5.65031,5.65236,14000000.0
2009-04-24 08:57:00,5.6524,5.6524,5.65009,5.65147,14000000.0
2009-04-24 08:58:00,5.65089,5.65089,5.64776,5.64776,15000000.0
2009-04-24 08:59:00,5.64852,5.64897,5.64722,5.64832,15000000.0
2009-04-24 09:00:00,5.64926,5.65028,5.64797,5.65028,14000000.0
2009-04-24 09:01:00,5.65007,5.65126,5.64826,5.64948,14000000.0
2009-04-24 09:02:00,5.65098,5.65143,5.64992,5.65065,17000000.0
2009-04-24 09:03:00,5.65024,5.65032,5.64823,5.64893,16000000.0
2009-04-24 09:04:00,5.64853,5.64937,5.64805,5.64834,10000000.0
2009-04-24 09:05:00,5.64866,5.65002,5.64679,5.64794,14000000.0
2009-04-24 09:06:00,5.64703,5.64865,5.64408,5.64467,14000000.0
2009-04-24 09:07:00,5.64452,5.64452,5.64236,5.64236,9000000.0
2009-04-24 09:08:00,5.64339,5.64403,5.64122,5.64203,17000000.0
2009-04-24 09:09:00,5.64115,5.64266,5.64056,5.64056,9000000.0
2009-04-24 09:10:00,5.64105,5.64285,5.63932,5.64001,12000000.0
2009-04-24 09:11:00,5.63855,5.64141,5.63855,5.6405,15000000.0
2009-04-24 09:12:00,5.64051,5.64082,5.63928,5.64082,14000000.0
2009-04-24 09:13:00,5.64013,5.64198,5.64002,5.64111,12000000.0
2009-04-24 09:14:00,5.64203,5.64255,5.63952,5.64124,13000000.0
2009-04-24 09:15:00,5.64254,5.64289,5.64021,5.64264,13000000.0
2009-04-24 09:16:00,5.64089,5.64215,5.64051,5.64061,10000000.0
2009-04-24 09:17:00,5.64104,5.64206,5.64006,5.64025,14000000.0
2009-04-24 09:18:00,5.6414,5.64315,5.64077,5.64181,16000000.0
2009-04-24 09:19:00,5.64325,5.6439,5.64249,5.64275,14000000.0
2009-04-24 09:20:00,5.6438,5.6438,5.64162,5.6433,11000000.0
2009-04-24 09:21:00,5.64268,5.64355,5.6417,5.64347,11000000.0
2009-04-24 09:22:00,5.64425,5.64425,5.64264,5.64384,18000000.0
2009-04-24 09:23:00,5.64413,5.64413,5.64059,5.6421,18000000.0
2009-04-24 09:24:00,5.6401,5.64216,5.63954,5.64078,18000000.0
2009-04-24 09:25:00,5.63962,5.6404,5.63831,5.63898,13000000.0
2009-04-24 09:26:00,5.6389,5.64016,5.63748,5.64016,13000000.0
2009-04-24 09:27:00,5.63989,5.64039,5.63923,5.63923,11000000.0
2009-04-24 09:28:00,5.6401,5.64133,5.6395,5.64023,12000000.0
2009-04-24 09:29:00,5.64094,5.64094,5.63911,5.63911,16000000.0
2009-04-24 09:30:00,5.64092,5.64092,5.6389,5.64008,11000000.0
2009-04-24 09:31:00,5.63899,5.63988,5.63787,5.63919,13000000.0
2009-04-24 09:32:00,5.63866,5.63922,5.63607,5.63641,14000000.0
2009-04-24 09:33:00,5.63733,5.63747,5.63462,5.63747,16000000.0
2009-04-24 09:34:00,5.63695,5.63841,5.63539,5.63841,13000000.0
2009-04-24 09:35:00,5.63872,5.63889,5.63685,5.63761,9000000.0
2009-04-24 09:36:00,5.63907,5.63991,5.63817,5.63982,7000000.0
2009-04-24 09:37:00,5.6399,5.64055,5.6389,5.6405,14000000.0
2009-04-24 09:38:00,5.6402,5.64082,5.63906,5.63945,18000000.0
2009-04-24 09:39:00,5.63918,5.64076,5.63912,5.63912,15000000.0
2009-04-24 09:40:00,5.63916,5.64193,5.63906,5.64124,10000000.0
2009-04-24 09:41:00,5.64095,5.64138,5.63894,5.64064,14000000.0
2009-04-24 09:42:00,5.64018,5.64058,5.63895,5.64052,18000000.0
2009-04-24 09:43:00,5.63998,5.64208,5.63969,5.64208,9000000.0
2009-04-24 09:44:00,5.64239,5.64279,5.64066,5.64099,10000000.0
2009-04-24 09:45:00,5.64284,5.64284,5.6411,5.64132,10000000.0
2009-04-24 09:46:00,5.63958,5.64157,5.63958,5.64133,14000000.0
2009-04-24 09:47:00,5.64178,5.64243,5.64041,5.64155,11000000.0
2009-04-24 09:48:00,5.64182,5.64236,5.64092,5.64197,10000000.0
2009-04-24 09:49:00,5.64158,5.64193,5.64019,5.64143,13000000.0
2009-04-24 09:50:00,5.64204,5.64204,5.63993,5.64084,12000000.0
2009-04-24 09:51:00,5.641,5.64203,5.63972,5.6418,18000000.0
2009-04-24 09:52:00,5.64009,5.64055,5.63806,5.63989,12000000.0
2009-04-24 09:53:00,5.63994,5.64083,5.63841,5.64083,18000000.0
2009-04-24 09:54:00,5.63925,5.64066,5.63925,5.64048,13000000.0
2009-04-24 09:55:00,5.63994,5.63994,5.6378,5.63898,14000000.0
2009-04-24 09:56:00,5.63879,5.64065,5.63738,5.64065,16000000.0
2009-04-24 09:57:00,5.63965,5.6411,5.63947,5.63947,17000000.0
2009-04-24 09:58:00,5.64043,5.64143,5.64009,5.64134,18000000.0
2009-04-24 09:59:00,5.64173,5.64173,5.64031,5.64058,7000000.0
2009-04-24 10:00:00,5.64059,5.64071,5.63377,5.63423,13000000.0
2009-04-24 10:01:00,5.63142,5.63537,5.62835,5.62835,15000000.0
2009-04-24 10:02:00,5.62635,5.62707,5.62342,5.62398,10000000.0
2009-04-24 10:03:00,5.62149,5.62545,5.62149,5.62531,15000000.0
2009-04-24 10:04:00,5.62638,5.62785,5.62415,5.62742,13000000.0
2009-04-24 10:05:00,5.62705,5.62795,5.62356,5.62647,16000000.0
2009-04-24 10:06:00,5.62569,5.62738,5.62385,5.62432,16000000.0
2009-04-24 10:07:00,5.62412,5.6247,5.62248,5.62383,24000000.0
2009-04-24 10:08:00,5.6241,5.62462,5.62299,5.62425,13000000.0
2009-04-24 10:09:00,5.6226,5.62494,5.62194,5.62359,17000000.0
2009-04-24 10:10:00,5.62427,5.62709,5.62284,5.62627,14000000.0
2009-04-24 10:11:00,5.62632,5.62685,5.62378,5.62437,14000000.0
2009-04-24 10:12:00,5.62528,5.62619,5.62372,5.62589,9000000.0
2009-04-24 10:13:00,5.62661,5.62661,5.62446,5.6256,13000000.0
2009-04-24 10:14:00,5.62613,5.62685,5.62453,5.62685,10000000.0
2009-04-24 10:15:00,5.62737,5.62768,5.6253,5.62638,19000000.0
2009-04-24 10:16:00,5.62559,5.62671,5.62516,5.62654,11000000.0
2009-04-24 10:17:00,5.62672,5.62689,5.62511,5.62589,13000000.0
2009-04-24 10:18:00,5.62559,5.62616,5.62167,5.62316,21000000.0
2009-04-24 10:19:00,5.62182,5.62463,5.62182,5.62333,12000000.0
2009-04-24 10:20:00,5.62358,5.62358,5.61884,5.61968,8000000.0
2009-04-24 10:21:00,5.61885,5.61935,5.61612,5.61612,17000000.0
2009-04-24 10:22:00,5.61708,5.61808,5.61329,5.61369,15000000.0
2009-04-24 10:23:00,5.61335,5.61402,5.61196,5.61379,11000000.0
2009-04-24 10:24:00,5.61464,5.6148,5.61272,5.61399,13000000.0
2009-04-24 10:25:00,5.61422,5.6152,5.61274,5.6152,14000000.0
2009-04-24 10:26:00,5.6139,5.61688,5.61377,5.61688,10000000.0
2009-04-24 10:27:00,5.61531,5.61626,5.61491,5.6159,9000000.0
2009-04-24 10:28:00,5.61369,5.61502,5.61283,5.61386,11000000.0
2009-04-24 10:29:00,5.61247,5.61291,5.60825,5.60825,19000000.0
2009-04-24 10:30:00,5.60967,5.60967,5.60748,5.60748,11000000.0
2009-04-24 10:31:00,5.60735,5.60905,5.60661,5.60829,15000000.0
2009-04-24 10:32:00,5.60766,5.60948,5.60742,5.60846,9000000.0
2009-04-24 10:33:00,5.6084,5.61316,5.60825,5.61316,16000000.0
2009-04-24 10:34:00,5.61326,5.61381,5.61093,5.61381,11000000.0
2009-04-24 10:35:00,5.61482,5.61586,5.6135,5.61586,9000000.0
2009-04-24 10:36:00,5.61634,5.61641,5.61504,5.61504,13000000.0
2009-04-24 10:37:00,5.61538,5.61553,5.61336,5.61553,14000000.0
2009-04-24 10:38:00,5.61561,5.61676,5.61513,5.61596,7000000.0
2009-04-24 10:39:00,5.61633,5.61932,5.61633,5.61932,12000000.0
2009-04-24 10:40:00,5.61974,5.61974,5.61696,5.61944,17000000.0
2009-04-24 10:41:00,5.61878,5.62161,5.61847,5.6205,15000000.0
2009-04-24 10:42:00,5.62065,5.62071,5.61832,5.62051,13000000.0
2009-04-24 10:43:00,5.61932,5.62012,5.61686,5.61686,15000000.0
2009-04-24 10:44:00,5.61836,5.61849,5.61733,5.61788,11000000.0
2009-04-24 10:45:00,5.61869,5.61883,5.61592,5.61688,17000000.0
2009-04-24 10:46:00,5.61633,5.61684,5.61553,5.61684,9000000.0
2009-04-24 10:47:00,5.61654,5.61789,5.61609,5.61695,9000000.0
2009-04-24 10:48:00,5.61883,5.619,5.61799,5.61853,11000000.0
2009-04-24 10:49:00,5.61877,5.61894,5.61689,5.61892,11000000.0
2009-04-24 10:50:00,5.61806,5.61806,5.61643,5.61806,16000000.0
2009-04-24 10:51:00,5.61797,5.61992,5.61782,5.61972,21000000.0
2009-04-24 10:52:00,5.61995,5.62016,5.61829,5.61919,8000000.0
2009-04-24 10:53:00,5.62007,5.62063,5.61866,5.61961,12000000.0
2009-04-24 10:54:00,5.62131,5.62174,5.61925,5.62114,16000000.0
2009-04-24 10:55:00,5.62087,5.62121,5.61743,5.61743,13000000.0
2009-04-24 10:56:00,5.61902,5.6202,5.61733,5.61948,16000000.0
2009-04-24 10:57:00,5.61845,5.61903,5.6172,5.61839,10000000.0
2009-04-24 10:58:00,5.61852,5.61909,5.61747,5.61909,12000000.0
2009-04-24 10:59:00,5.62028,5.6203,5.61824,5.62006,11000000.0
2009-04-24 11:00:00,5.61762,5.61915,5.61743,5.61915,13000000.0
2009-04-24 11:01:00,5.61903,5.61903,5.61683,5.61683,9000000.0
2009-04-24 11:02:00,5.61731,5.61731,5.61559,5.61559,8000000.0
2009-04-24 11:03:00,5.6153,5.6163,5.61477,5.61584,10000000.0
2009-04-24 11:04:00,5.61595,5.61932,5.61595,5.61932,12000000.0
2009-04-24 11:05:00,5.61947,5.61947,5.61656,5.61656,11000000.0
2009-04-24 11:06:00,5.61803,5.61847,5.61596,5.6178,8000000.0
2009-04-24 11:07:00,5.61814,5.61923,5.61721,5.61837,14000000.0
2009-04-24 11:08:00,5.61912,5.62059,5.61833,5.61934,18000000.0
2009-04-24 11:09:00,5.62048,5.6207,5.61894,5.62067,15000000.0
2009-04-24 11:10:00,5.6197,5.61984,5.61744,5.61941,12000000.0
2009-04-24 11:11:00,5.62049,5.6206,5.61801,5.62038,11000000.0
2009-04-24 11:12:00,5.62113,5.62151,5.6203,5.62141,8000000.0
2009-04-24 11:13:00,5.62133,5.62133,5.61914,5.6196,15000000.0
2009-04-24 11:14:00,5.62027,5.62096,5.61762,5.61907,13000000.0
2009-04-24 11:15:00,5.61868,5.61913,5.61687,5.61866,20000000.0
2009-04-24 11:16:00,5.6186,5.61913,5.61706,5.61881,15000000.0
2009-04-24 11:17:00,5.61713,5.61938,5.61713,5.61907,18000000.0
2009-04-24 11:18:00,5.61931,5.61972,5.61735,5.61972,20000000.0
2009-04-24 11:19:00,5.6193,5.61948,5.61749,5.61868,13000000.0
2009-04-24 11:20:00,5.61891,5.61961,5.61776,5.61884,20000000.0
2009-04-24 11:21:00,5.61905,5.61905,5.61685,5.61755,18000000.0
2009-04-24 11:22:00,5.61847,5.61876,5.617,5.617,18000000.0
2009-04-24 11:23:00,5.61914,5.61914,5.61746,5.61764,13000000.0
2009-04-24 11:24:00,5.61849,5.62042,5.61849,5.62042,9000000.0
2009-04-24 11:25:00,5.62079,5.62298,5.62064,5.62298,8000000.0
2009-04-24 11:26:00,5.62305,5.62339,5.62208,5.62277,8000000.0
2009-04-24 11:27:00,5.62353,5.62353,5.6215,5.62157,7000000.0
2009-04-24 11:28:00,5.62296,5.62318,5.62049,5.62318,14000000.0
2009-04-24 11:29:00,5.62353,5.62353,5.61997,5.62148,16000000.0
2009-04-24 11:30:00,5.6201,5.6211,5.61969,5.61992,7000000.0
2009-04-24 11:31:00,5.6203,5.62053,5.61845,5.6195,15000000.0
2009-04-24 11:32:00,5.61925,5.62041,5.61904,5.61968,10000000.0
2009-04-24 11:33:00,5.61976,5.62205,5.61956,5.62205,8000000.0
2009-04-24 11:34:00,5.62318,5.62538,5.62258,5.62538,11000000.0
2009-04-24 11:35:00,5.62597,5.62598,5.62364,5.62452,15000000.0
2009-04-24 11:36:00,5.62389,5.62392,5.62101,5.62297,14000000.0
2009-04-24 11:37:00,5.62345,5.62357,5.62211,5.62344,11000000.0
2009-04-24 11:38:00,5.6235,5.62472,5.62249,5.62403,12000000.0
2009-04-24 11:39:00,5.62337,5.62563,5.62241,5.62428,13000000.0
2009-04-24 11:40:00,5.62536,5.62679,5.62493,5.62665,8000000.0
2009-04-24 11:41:00,5.62606,5.62802,5.62606,5.62763,13000000.0
2009-04-24 11:42:00,5.62611,5.62856,5.62611,5.62833,18000000.0
2009-04-24 11:43:00,5.62781,5.62801,5.6261,5.6277,13000000.0
2009-04-24 11:44:00,5.62794,5.62988,5.6267,5.62981,14000000.0
2009-04-24 11:45:00,5.63007,5.63007,5.62824,5.62924,12000000.0
2009-04-24 11:46:00,5.62909,5.62909,5.62638,5.62836,14000000.0
2009-04-24 11:47:00,5.62682,5.62844,5.62604,5.62803,15000000.0
2009-04-24 11:48:00,5.62709,5.62817,5.62671,5.62817,9000000.0
2009-04-24 11:49:00,5.62743,5.62834,5.6269,5.62815,14000000.0
2009-04-24 11:50:00,5.62896,5.62896,5.62658,5.62875,17000000.0
2009-04-24 11:51:00,5.62909,5.62929,5.62726,5.62919,15000000.0
2009-04-24 11:52:00,5.62825,5.62846,5.62708,5.62815,15000000.0
2009-04-24 11:53:00,5.62687,5.62721,5.6252,5.62721,14000000.0
2009-04-24 11:54:00,5.62689,5.62689,5.62603,5.62619,9000000.0
2009-04-24 11:55:00,5.62688,5.6278,5.6261,5.62713,11000000.0
2009-04-24 11:56:00,5.62676,5.62762,5.62515,5.62687,13000000.0
2009-04-24 11:57:00,5.62637,5.62686,5.62444,5.62616,13000000.0
2009-04-24 11:58:00,5.62639,5.6275,5.62568,5.62674,12000000.0
2009-04-24 11:59:00,5.62834,5.6284,5.62557,5.62557,12000000.0
2009-04-24 12:00:00,5.62611,5.62681,5.62387,5.62568,12000000.0
2009-04-24 12:01:00,5.62516,5.62582,5.62352,5.62437,22000000.0
2009-04-24 12:02:00,5.6233,5.62488,5.62295,5.62406,10000000.0
2009-04-24 12:03:00,5.62604,5.62611,5.62442,5.62453,18000000.0
2009-04-24 12:04:00,5.62504,5.6269,5.62475,5.62616,12000000.0
2009-04-24 12:05:00,5.62759,5.62759,5.62528,5.62678,15000000.0
2009-04-24 12:06:00,5.6263,5.62727,5.6257,5.62643,14000000.0
2009-04-24 12:07:00,5.62564,5.62773,5.62564,5.62773,15000000.0
2009-04-24 12:08:00,5.62751,5.62751,5.62596,5.62699,19000000.0
2009-04-24 12:09:00,5.62737,5.62755,5.62498,5.62498,12000000.0
2009-04-24 12:10:00,5.62647,5.62663,5.62515,5.6266,23000000.0
2009-04-24 12:11:00,5.62642,5.62673,5.62523,5.62552,21000000.0
2009-04-24 12:12:00,5.62639,5.62696,5.62583,5.62684,9000000.0
2009-04-24 12:13:00,5.62647,5.62738,5.62543,5.62711,13000000.0
2009-04-24 12:14:00,5.62792,5.62795,5.62602,5.62687,15000000.0
2009-04-24 12:15:00,5.62673,5.62834,5.62612,5.62834,14000000.0
2009-04-24 12:16:00,5.62807,5.62872,5.62657,5.62658,16000000.0
2009-04-24 12:17:00,5.62822,5.62833,5.62651,5.62651,13000000.0
2009-04-24 12:18:00,5.62828,5.62828,5.62643,5.62776,9000000.0
2009-04-24 12:19:00,5.62613,5.62759,5.6258,5.62709,10000000.0
2009-04-24 12:20:00,5.62599,5.62654,5.62474,5.62604,7000000.0
2009-04-24 12:21:00,5.62574,5.62599,5.62388,5.62441,13000000.0
2009-04-24 12:22:00,5.6261,5.62619,5.62455,5.62493,10000000.0
2009-04-24 12:23:00,5.62438,5.62513,5.62393,5.62513,10000000.0
2009-04-24 12:24:00,5.62561,5.62633,5.6249,5.62573,12000000.0
2009-04-24 12:25:00,5.62581,5.62628,5.6248,5.6257,12000000.0
2009-04-24 12:26:00,5.62477,5.6263,5.62462,5.62612,20000000.0
2009-04-24 12:27:00,5.627,5.62776,5.62566,5.62776,12000000.0
2009-04-24 12:28:00,5.62784,5.62796,5.62657,5.62794,14000000.0
2009-04-24 12:29:00,5.62716,5.62842,5.62683,5.62791,10000000.0
2009-04-24 12:30:00,5.62772,5.62927,5.6268,5.62927,19000000.0
2009-04-24 12:31:00,5.62874,5.62952,5.62725,5.62736,11000000.0
2009-04-24 12:32:00,5.62609,5.62644,5.62395,5.62487,10000000.0
2009-04-24 12:33:00,5.62302,5.62423,5.6214,5.62277,15000000.0
2009-04-24 12:34:00,5.6229,5.62336,5.62124,5.62336,16000000.0
2009-04-24 12:35:00,5.6243,5.62449,5.62239,5.62408,10000000.0
2009-04-24 12:36:00,5.62369,5.62423,5.62256,5.62419,11000000.0
2009-04-24 12:37:00,5.62267,5.6229,5.62004,5.62004,10000000.0
2009-04-24 12:38:00,5.6186,5.62178,5.61422,5.61422,14000000.0
2009-04-24 12:39:00,5.61326,5.61442,5.61219,5.61419,14000000.0
2009-04-24 12:40:00,5.61379,5.61381,5.61203,5.61203,11000000.0
2009-04-24 12:41:00,5.61379,5.6141,5.61314,5.61383,12000000.0
2009-04-24 12:42:00,5.61417,5.61431,5.61283,5.61283,14000000.0
2009-04-24 12:43:00,5.61467,5.61513,5.61321,5.61513,15000000.0
2009-04-24 12:44:00,5.61436,5.61545,5.61351,5.61386,16000000.0
2009-04-24 12:45:00,5.61469,5.61508,5.61369,5.61486,10000000.0
2009-04-24 12:46:00,5.61409,5.61454,5.61306,5.61322,12000000.0
2009-04-24 12:47:00,5.61414,5.61423,5.61268,5.61293,13000000.0
2009-04-24 12:48:00,5.61413,5.61483,5.61281,5.61432,12000000.0
2009-04-24 12:49:00,5.61567,5.61709,5.61429,5.61709,14000000.0
2009-04-24 12:50:00,5.61823,5.61823,5.61563,5.61698,9000000.0
2009-04-24 12:51:00,5.61756,5.61756,5.61575,5.61693,10000000.0
2009-04-24 12:52:00,5.61732,5.6174,5.61576,5.6174,22000000.0
2009-04-24 12:53:00,5.61684,5.61689,5.6154,5.61597,14000000.0
2009-04-24 12:54:00,5.61562,5.61638,5.61487,5.61637,13000000.0
2009-04-24 12:55:00,5.61636,5.61727,5.61502,5.61585,21000000.0
2009-04-24 12:56:00,5.61627,5.61627,5.61459,5.61572,18000000.0
2009-04-24 12:57:00,5.61591,5.61664,5.61537,5.61664,7000000.0
2009-04-24 12:58:00,5.6166,5.61781,5.61627,5.61755,12000000.0
2009-04-24 12:59:00,5.61688,5.61825,5.61636,5.61825,18000000.0
2009-04-24 13:00:00,5.61822,5.6191,5.61574,5.61641,14000000.0
2009-04-24 13:01:00,5.6153,5.61689,5.61458,5.61515,11000000.0
2009-04-24 13:02:00,5.61794,5.61913,5.6165,5.61844,15000000.0
2009-04-24 13:03:00,5.61874,5.62011,5.61837,5.62011,15000000.0
2009-04-24 13:04:00,5.61976,5.6199,5.61638,5.61638,16000000.0
2009-04-24 13:05:00,5.6178,5.618,5.61572,5.61608,9000000.0
2009-04-24 13:06:00,5.61672,5.61672,5.61474,5.61542,13000000.0
2009-04-24 13:07:00,5.61508,5.61508,5.61277,5.61432,13000000.0
2009-04-24 13:08:00,5.61196,5.61402,5.61196,5.61402,10000000.0
2009-04-24 13:09:00,5.61352,5.61384,5.61015,5.61121,15000000.0
2009-04-24 13:10:00,5.61006,5.61175,5.60849,5.61121,12000000.0
2009-04-24 13:11:00,5.61116,5.61236,5.60957,5.61046,12000000.0
2009-04-24 13:12:00,5.61258,5.61508,5.61088,5.61508,12000000.0
2009-04-24 13:13:00,5.61606,5.61618,5.61332,5.61472,11000000.0
2009-04-24 13:14:00,5.61472,5.61522,5.61365,5.61522,9000000.0
2009-04-24 13:15:00,5.61507,5.61549,5.61364,5.6152,15000000.0
2009-04-24 13:16:00,5.61345,5.6155,5.61345,5.61498,15000000.0
2009-04-24 13:17:00,5.61553,5.61553,5.61298,5.61344,17000000.0
2009-04-24 13:18:00,5.6145,5.61487,5.61315,5.61415,15000000.0
2009-04-24 13:19:00,5.6141,5.6142,5.61276,5.61276,15000000.0
2009-04-24 13:20:00,5.61538,5.61581,5.61271,5.61524,19000000.0
2009-04-24 13:21:00,5.6145,5.6149,5.61354,5.6149,10000000.0
2009-04-24 13:22:00,5.61404,5.61506,5.61377,5.61439,8000000.0
2009-04-24 13:23:00,5.61362,5.6145,5.61046,5.6111,15000000.0
2009-04-24 13:24:00,5.61057,5.61354,5.60947,5.61354,11000000.0
2009-04-24 13:25:00,5.61382,5.616,5.61345,5.61345,9000000.0
2009-04-24 13:26:00,5.61766,5.61777,5.6139,5.61561,8000000.0
2009-04-24 13:27:00,5.61595,5.61855,5.61517,5.61855,15000000.0
2009-04-24 13:28:00,5.61774,5.6187,5.61618,5.61732,17000000.0
2009-04-24 13:29:00,5.61737,5.61835,5.61649,5.61835,11000000.0
2009-04-24 13:30:00,5.61769,5.61797,5.61541,5.61579,21000000.0
2009-04-24 13:31:00,5.61538,5.61921,5.61538,5.61921,11000000.0
2009-04-24 13:32:00,5.61766,5.62322,5.61737,5.62322,10000000.0
2009-04-24 13:33:00,5.62343,5.62343,5.62158,5.6221,8000000.0
2009-04-24 13:34:00,5.62125,5.62276,5.62078,5.62167,15000000.0
2009-04-24 13:35:00,5.62163,5.62246,5.62034,5.62034,13000000.0
2009-04-24 13:36:00,5.62164,5.62164,5.61976,5.62041,11000000.0
2009-04-24 13:37:00,5.62017,5.62071,5.6189,5.62071,8000000.0
2009-04-24 13:38:00,5.62081,5.62171,5.61949,5.62048,13000000.0
2009-04-24 13:39:00,5.62161,5.62161,5.62001,5.6207,7000000.0
2009-04-24 13:40:00,5.62149,5.62192,5.6197,5.6197,12000000.0
2009-04-24 13:41:00,5.62039,5.62205,5.61865,5.62189,15000000.0
2009-04-24 13:42:00,5.62194,5.62328,5.61952,5.62151,22000000.0
2009-04-24 13:43:00,5.62267,5.62368,5.62079,5.62268,13000000.0
2009-04-24 13:44:00,5.62318,5.62352,5.62168,5.62338,14000000.0
2009-04-24 13:45:00,5.62276,5.62367,5.62202,5.62367,7000000.0
2009-04-24 13:46:00,5.62375,5.62375,5.62184,5.62208,11000000.0
2009-04-24 13:47:00,5.62145,5.62264,5.62086,5.6211,11000000.0
2009-04-24 13:48:00,5.62188,5.62188,5.61964,5.61964,14000000.0
2009-04-24 13:49:00,5.6201,5.62028,5.61799,5.61964,13000000.0
2009-04-24 13:50:00,5.61878,5.61981,5.61712,5.61847,12000000.0
2009-04-24 13:51:00,5.61907,5.61963,5.61785,5.61842,11000000.0
2009-04-24 13:52:00,5.61977,5.62052,5.61928,5.6205,9000000.0
2009-04-24 13:53:00,5.61936,5.61959,5.61836,5.61836,11000000.0
2009-04-24 13:54:00,5.61945,5.6209,5.61895,5.62001,17000000.0
2009-04-24 13:55:00,5.62058,5.62148,5.61918,5.62148,22000000.0
2009-04-24 13:56:00,5.62146,5.62146,5.61771,5.6194,13000000.0
2009-04-24 13:57:00,5.61912,5.62086,5.6174,5.61972,19000000.0
2009-04-24 13:58:00,5.61922,5.61971,5.61838,5.61934,11000000.0
2009-04-24 13:59:00,5.61936,5.62005,5.61891,5.62005,7000000.0
2009-04-24 14:00:00,5.62132,5.62239,5.62006,5.62239,9000000.0
2009-04-24 14:01:00,5.6228,5.6228,5.61966,5.62036,7000000.0
2009-04-24 14:02:00,5.61935,5.61997,5.61683,5.61782,13000000.0
2009-04-24 14:03:00,5.61853,5.61871,5.61677,5.61767,17000000.0
2009-04-24 14:04:00,5.61649,5.61765,5.61486,5.61671,13000000.0
2009-04-24 14:05:00,5.61658,5.61757,5.61556,5.61757,8000000.0
2009-04-24 14:06:00,5.61797,5.6181,5.61637,5.61732,10000000.0
2009-04-24 14:07:00,5.61691,5.61951,5.61691,5.6181,10000000.0
2009-04-24 14:08:00,5.61934,5.62019,5.61854,5.62019,14000000.0
2009-04-24 14:09:00,5.62079,5.62262,5.6196,5.62063,16000000.0
2009-04-24 14:10:00,5.62173,5.62336,5.62131,5.62262,12000000.0
2009-04-24 14:11:00,5.62325,5.62358,5.62116,5.6217,14000000.0
2009-04-24 14:12:00,5.62221,5.6223,5.61919,5.62102,13000000.0
2009-04-24 14:13:00,5.62079,5.62127,5.61946,5.62127,11000000.0
2009-04-24 14:14:00,5.62225,5.62391,5.62078,5.62184,14000000.0
2009-04-24 14:15:00,5.62271,5.62274,5.62134,5.62225,11000000.0
2009-04-24 14:16:00,5.62133,5.62185,5.62068,5.62114,11000000.0
2009-04-24 14:17:00,5.62068,5.62191,5.62023,5.6217,14000000.0
2009-04-24 14:18:00,5.62215,5.62215,5.62078,5.62174,11000000.0
2009-04-24 14:19:00,5.62146,5.62171,5.61937,5.62088,8000000.0
2009-04-24 14:20:00,5.61975,5.62016,5.61848,5.61848,10000000.0
2009-04-24 14:21:00,5.61953,5.61987,5.61793,5.61987,14000000.0
2009-04-24 14:22:00,5.61925,5.61926,5.61726,5.61881,17000000.0
2009-04-24 14:23:00,5.61918,5.61918,5.6176,5.61837,8000000.0
2009-04-24 14:24:00,5.61856,5.62131,5.61856,5.62042,16000000.0
2009-04-24 14:25:00,5.62085,5.62221,5.62011,5.62153,11000000.0
2009-04-24 14:26:00,5.62177,5.62177,5.61894,5.62125,14000000.0
2009-04-24 14:27:00,5.62159,5.62159,5.62051,5.62103,8000000.0
2009-04-24 14:28:00,5.62036,5.62195,5.62036,5.62157,11000000.0
2009-04-24 14:29:00,5.62147,5.62247,5.62119,5.62119,11000000.0
2009-04-24 14:30:00,5.62345,5.62345,5.62026,5.6214,14000000.0
2009-04-24 14:31:00,5.62272,5.62272,5.62035,5.62101,15000000.0
2009-04-24 14:32:00,5.6219,5.62265,5.62102,5.6223,9000000.0
2009-04-24 14:33:00,5.6219,5.62745,5.6219,5.62745,12000000.0
2009-04-24 14:34:00,5.62791,5.62856,5.62602,5.62725,12000000.0
2009-04-24 14:35:00,5.62637,5.62733,5.62527,5.62585,18000000.0
2009-04-24 14:36:00,5.6266,5.62677,5.62416,5.62646,12000000.0
2009-04-24 14:37:00,5.62638,5.62945,5.62638,5.62811,12000000.0
2009-04-24 14:38:00,5.63066,5.63302,5.62807,5.63268,24000000.0
2009-04-24 14:39:00,5.6339,5.6339,5.63082,5.63114,12000000.0
2009-04-24 14:40:00,5.63162,5.63336,5.62922,5.62966,15000000.0
2009-04-24 14:41:00,5.63012,5.63084,5.62799,5.63043,17000000.0
2009-04-24 14:42:00,5.63126,5.63126,5.62969,5.63022,15000000.0
2009-04-24 14:43:00,5.63182,5.63237,5.62997,5.63237,9000000.0
2009-04-24 14:44:00,5.63291,5.6339,5.63181,5.63231,7000000.0
2009-04-24 14:45:00,5.63286,5.63286,5.6292,5.6302,17000000.0
2009-04-24 14:46:00,5.62881,5.63174,5.6272,5.62766,14000000.0
2009-04-24 14:47:00,5.62467,5.62778,5.62288,5.62549,16000000.0
2009-04-24 14:48:00,5.62444,5.62481,5.6224,5.62318,12000000.0
2009-04-24 14:49:00,5.62282,5.62383,5.62109,5.62311,20000000.0
2009-04-24 14:50:00,5.62272,5.62315,5.62016,5.62098,12000000.0
2009-04-24 14:51:00,5.62144,5.62224,5.61975,5.62184,12000000.0
2009-04-24 14:52:00,5.62082,5.62105,5.61933,5.62048,22000000.0
2009-04-24 14:53:00,5.62024,5.62024,5.61715,5.61918,17000000.0
2009-04-24 14:54:00,5.61698,5.61946,5.61592,5.61801,14000000.0
2009-04-24 14:55:00,5.61808,5.61808,5.61569,5.61722,20000000.0
2009-04-24 14:56:00,5.61726,5.61883,5.61629,5.61883,22000000.0
2009-04-24 14:57:00,5.61914,5.6206,5.6176,5.6206,10000000.0
2009-04-24 14:58:00,5.62091,5.62114,5.61837,5.62021,17000000.0
2009-04-24 14:59:00,5.61964,5.61964,5.61813,5.61891,12000000.0
2009-04-24 15:00:00,5.61906,5.6193,5.61685,5.61851,14000000.0
2009-04-24 15:01:00,5.61715,5.61789,5.61468,5.61556,16000000.0
2009-04-24 15:02:00,5.61537,5.61715,5.61424,5.61461,13000000.0
2009-04-24 15:03:00,5.61568,5.61624,5.61492,5.61536,7000000.0
2009-04-24 15:04:00,5.61538,5.61642,5.61477,5.6155,12000000.0
2009-04-24 15:05:00,5.61614,5.61637,5.61474,5.61618,20000000.0
2009-04-24 15:06:00,5.6163,5.6163,5.61427,5.61487,9000000.0
2009-04-24 15:07:00,5.61528,5.6153,5.61181,5.6131,9000000.0
2009-04-24 15:08:00,5.61201,5.61467,5.61195,5.61336,14000000.0
2009-04-24 15:09:00,5.61358,5.6147,5.61192,5.61251,14000000.0
2009-04-24 15:10:00,5.61067,5.61222,5.60879,5.61202,15000000.0
2009-04-24 15:11:00,5.61212,5.61307,5.61123,5.61193,10000000.0
2009-04-24 15:12:00,5.61388,5.61571,5.6133,5.61571,10000000.0
2009-04-24 15:13:00,5.61466,5.61642,5.61398,5.61472,20000000.0
2009-04-24 15:14:00,5.61356,5.61509,5.61109,5.61109,10000000.0
2009-04-24 15:15:00,5.61211,5.61249,5.61029,5.61229,13000000.0
2009-04-24 15:16:00,5.61239,5.61278,5.61114,5.61218,11000000.0
2009-04-24 15:17:00,5.61003,5.61112,5.60502,5.60679,17000000.0
2009-04-24 15:18:00,5.606,5.60784,5.60544,5.60784,11000000.0
2009-04-24 15:19:00,5.60755,5.60755,5.60393,5.60658,18000000.0
2009-04-24 15:20:00,5.60551,5.6064,5.60133,5.6026,14000000.0
2009-04-24 15:21:00,5.60276,5.60372,5.60037,5.60333,15000000.0
2009-04-24 15:22:00,5.6045,5.60461,5.60168,5.60428,8000000.0
2009-04-24 15:23:00,5.60318,5.60385,5.60151,5.60381,15000000.0
2009-04-24 15:24:00,5.60444,5.60444,5.60262,5.60365,12000000.0
2009-04-24 15:25:00,5.60409,5.60576,5.60326,5.60546,12000000.0
2009-04-24 15:26:00,5.60582,5.60649,5.60407,5.60649,15000000.0
2009-04-24 15:27:00,5.60556,5.60572,5.60298,5.604,12000000.0
2009-04-24 15:28:00,5.60392,5.60472,5.60153,5.60153,12000000.0
2009-04-24 15:29:00,5.60249,5.60458,5.60188,5.60458,10000000.0
2009-04-24 15:30:00,5.6025,5.60479,5.60209,5.60288,12000000.0
2009-04-24 15:31:00,5.60208,5.60308,5.59983,5.60082,19000000.0
2009-04-24 15:32:00,5.60044,5.60275,5.59999,5.60234,7000000.0
2009-04-24 15:33:00,5.60012,5.60012,5.59733,5.59882,7000000.0
2009-04-24 15:34:00,5.59938,5.60247,5.59706,5.60247,12000000.0
2009-04-24 15:35:00,5.60297,5.60501,5.60086,5.60409,17000000.0
2009-04-24 15:36:00,5.60503,5.60521,5.60246,5.60341,11000000.0
2009-04-24 15:37:00,5.60386,5.60487,5.60183,5.60402,14000000.0
2009-04-24 15:38:00,5.60473,5.60473,5.60135,5.60277,20000000.0
2009-04-24 15:39:00,5.60126,5.60243,5.60062,5.60195,8000000.0
2009-04-24 15:40:00,5.60212,5.60319,5.60088,5.60274,11000000.0
2009-04-24 15:41:00,5.60315,5.60514,5.60244,5.60514,10000000.0
2009-04-24 15:42:00,5.60633,5.60698,5.60356,5.60633,13000000.0
2009-04-24 15:43:00,5.60669,5.60796,5.60574,5.60756,14000000.0
2009-04-24 15:44:00,5.60741,5.60759,5.60528,5.60574,8000000.0
2009-04-24 15:45:00,5.60543,5.60873,5.60473,5.60873,10000000.0
2009-04-24 15:46:00,5.60908,5.60982,5.6069,5.60915,12000000.0
2009-04-24 15:47:00,5.60794,5.60865,5.60618,5.60641,18000000.0
2009-04-24 15:48:00,5.60735,5.60918,5.60682,5.6088,9000000.0
2009-04-24 15:49:00,5.60834,5.60834,5.60593,5.60806,14000000.0
2009-04-24 15:50:00,5.60796,5.60848,5.60652,5.60751,18000000.0
2009-04-24 15:51:00,5.60846,5.6097,5.60672,5.6097,8000000.0
2009-04-24 15:52:00,5.60986,5.61042,5.6084,5.61029,11000000.0
2009-04-24 15:53:00,5.6113,5.61153,5.60876,5.61144,15000000.0
2009-04-24 15:54:00,5.61069,5.61185,5.60992,5.61183,9000000.0
2009-04-24 15:55:00,5.61261,5.61261,5.6102,5.6112,9000000.0
2009-04-24 15:56:00,5.61067,5.61115,5.60904,5.60963,11000000.0
2009-04-24 15:57:00,5.60983,5.61064,5.60828,5.60908,15000000.0
2009-04-24 15:58:00,5.60901,5.60983,5.6081,5.60935,13000000.0
2009-04-24 15:59:00,5.60908,5.6096,5.6082,5.60899,15000000.0
2009-04-24 16:00:00,5.60898,5.60903,5.60754,5.609,11000000.0
2009-04-24 16:01:00,5.60908,5.60908,5.60497,5.60497,14000000.0
2009-04-24 16:02:00,5.60527,5.60685,5.60407,5.6059,11000000.0
2009-04-24 16:03:00,5.60765,5.6084,5.60518,5.60728,8000000.0
2009-04-24 16:04:00,5.60919,5.61206,5.60825,5.61195,8000000.0
2009-04-24 16:05:00,5.61203,5.61203,5.6096,5.6096,8000000.0
2009-04-24 16:06:00,5.60916,5.61052,5.60773,5.60927,16000000.0
2009-04-24 16:07:00,5.60954,5.61089,5.60916,5.61003,18000000.0
2009-04-24 16:08:00,5.61117,5.61117,5.60819,5.60938,14000000.0
2009-04-24 16:09:00,5.60911,5.6138,5.60869,5.6138,12000000.0
2009-04-24 16:10:00,5.61345,5.61457,5.61245,5.61324,10000000.0
2009-04-24 16:11:00,5.61237,5.61726,5.61237,5.61726,13000000.0
2009-04-24 16:12:00,5.61709,5.61709,5.61412,5.61418,16000000.0
2009-04-24 16:13:00,5.61553,5.61652,5.61502,5.61652,7000000.0
2009-04-24 16:14:00,5.61582,5.61655,5.61292,5.6148,16000000.0
2009-04-24 16:15:00,5.61424,5.61609,5.61332,5.61536,15000000.0
2009-04-24 16:16:00,5.61292,5.61407,5.61277,5.61277,17000000.0
2009-04-24 16:17:00,5.61386,5.61435,5.61302,5.61435,10000000.0
2009-04-24 16:18:00,5.61345,5.6139,5.61151,5.61266,10000000.0
2009-04-24 16:19:00,5.61309,5.61309,5.61017,5.61165,12000000.0
2009-04-24 16:20:00,5.61188,5.61254,5.61036,5.61254,11000000.0
2009-04-24 16:21:00,5.61274,5.61318,5.61188,5.61316,8000000.0
2009-04-24 16:22:00,5.61365,5.61365,5.61021,5.61159,16000000.0
2009-04-24 16:23:00,5.61309,5.61454,5.61199,5.61454,11000000.0
2009-04-24 16:24:00,5.61432,5.61547,5.61254,5.61473,14000000.0
2009-04-24 16:25:00,5.61405,5.61506,5.6117,5.61296,13000000.0
2009-04-24 16:26:00,5.61247,5.61317,5.61087,5.61151,16000000.0
2009-04-24 16:27:00,5.61238,5.61441,5.61172,5.61335,20000000.0
2009-04-24 16:28:00,5.61422,5.61422,5.60982,5.61094,12000000.0
2009-04-24 16:29:00,5.61155,5.61225,5.60999,5.61003,13000000.0
2009-04-24 16:30:00,5.61039,5.61078,5.60833,5.61013,17000000.0
2009-04-24 16:31:00,5.60891,5.61111,5.60891,5.60912,13000000.0
2009-04-24 16:32:00,5.60856,5.60978,5.60726,5.60851,10000000.0
2009-04-24 16:33:00,5.60731,5.60995,5.60653,5.60824,15000000.0
2009-04-24 16:34:00,5.60694,5.60732,5.60602,5.60676,9000000.0
2009-04-24 16:35:00,5.6056,5.60729,5.60453,5.60616,18000000.0
2009-04-24 16:36:00,5.60527,5.6061,5.60427,5.60535,8000000.0
2009-04-24 16:37:00,5.60794,5.60958,5.60626,5.60682,22000000.0
2009-04-24 16:38:00,5.60814,5.60995,5.60773,5.60884,14000000.0
2009-04-24 16:39:00,5.60938,5.61064,5.60879,5.61003,14000000.0
2009-04-24 16:40:00,5.61056,5.61159,5.61042,5.61142,17000000.0
2009-04-24 16:41:00,5.61106,5.61291,5.61077,5.61175,9000000.0
2009-04-24 16:42:00,5.61201,5.61333,5.61201,5.6132,13000000.0
2009-04-24 16:43:00,5.61179,5.61492,5.61179,5.61446,13000000.0
2009-04-24 16:44:00,5.61401,5.61503,5.61344,5.61498,11000000.0
2009-04-24 16:45:00,5.61543,5.61572,5.61389,5.6154,18000000.0
2009-04-24 16:46:00,5.61377,5.61453,5.61304,5.61445,11000000.0
2009-04-24 16:47:00,5.61315,5.61619,5.61315,5.61567,15000000.0
2009-04-24 16:48:00,5.61441,5.61466,5.61337,5.61401,7000000.0
2009-04-24 16:49:00,5.61545,5.61545,5.61258,5.61532,16000000.0
2009-04-24 16:50:00,5.61474,5.61585,5.61339,5.61585,9000000.0
2009-04-24 16:51:00,5.61578,5.61726,5.61478,5.61658,22000000.0
2009-04-24 16:52:00,5.61704,5.61724,5.6151,5.61724,11000000.0
2009-04-24 16:53:00,5.61647,5.61687,5.61502,5.61559,12000000.0
2009-04-24 16:54:00,5.61548,5.61619,5.61465,5.61579,17000000.0
2009-04-24 16:55:00,5.61389,5.61579,5.61389,5.61507,15000000.0
2009-04-24 16:56:00,5.61574,5.6158,5.61442,5.6151,11000000.0
2009-04-24 16:57:00,5.61509,5.61549,5.61308,5.61383,8000000.0
2009-04-24 16:58:00,5.61366,5.61451,5.61158,5.61356,12000000.0
2009-04-24 16:59:00,5.61465,5.61631,5.61312,5.6155,15000000.0
2009-04-24 17:00:00,5.61595,5.61595,5.61333,5.61333,10000000.0
2009-04-24 17:01:00,5.6145,5.6145,5.61181,5.61181,10000000.0
2009-04-24 17:02:00,5.61364,5.61418,5.61197,5.61354,8000000.0
2009-04-24 17:03:00,5.61463,5.61463,5.61282,5.61392,11000000.0
2009-04-24 17:04:00,5.61385,5.61391,5.60982,5.61239,10000000.0
2009-04-24 17:05:00,5.61245,5.61279,5.60842,5.61087,18000000.0
2009-04-24 17:06:00,5.61171,5.61227,5.61112,5.61215,9000000.0
2009-04-24 17:07:00,5.61159,5.61197,5.61073,5.61124,20000000.0
2009-04-24 17:08:00,5.61099,5.61286,5.61066,5.61253,11000000.0
2009-04-24 17:09:00,5.61151,5.61169,5.60925,5.61159,14000000.0
2009-04-24 17:10:00,5.61119,5.61162,5.60933,5.60933,10000000.0
2009-04-24 17:11:00,5.61108,5.61108,5.60907,5.60907,12000000.0
2009-04-24 17:12:00,5.60923,5.61085,5.60923,5.60976,7000000.0
2009-04-24 17:13:00,5.61082,5.61199,5.60997,5.61045,13000000.0
2009-04-24 17:14:00,5.61025,5.61089,5.60849,5.60863,13000000.0
2009-04-24 17:15:00,5.60985,5.61112,5.60921,5.61039,12000000.0
2009-04-24 17:16:00,5.60993,5.61026,5.60845,5.6085,13000000.0
2009-04-24 17:17:00,5.6085,5.60975,5.60677,5.60677,12000000.0
2009-04-24 17:18:00,5.60679,5.60813,5.60517,5.60681,15000000.0
2009-04-24 17:19:00,5.60648,5.60735,5.60575,5.60688,10000000.0
2009-04-24 17:20:00,5.60797,5.60962,5.60686,5.60937,13000000.0
2009-04-24 17:21:00,5.61026,5.61026,5.60868,5.60973,17000000.0
2009-04-24 17:22:00,5.61038,5.61076,5.60887,5.6101,15000000.0
2009-04-24 17:23:00,5.60996,5.61096,5.60919,5.61096,10000000.0
2009-04-24 17:24:00,5.61085,5.61149,5.60996,5.61149,17000000.0
2009-04-24 17:25:00,5.6122,5.61222,5.60988,5.61121,11000000.0
2009-04-24 17:26:00,5.61033,5.61164,5.60935,5.60984,12000000.0
2009-04-24 17:27:00,5.61048,5.61156,5.61019,5.61029,9000000.0
2009-04-24 17:28:00,5.61173,5.61173,5.61011,5.61097,16000000.0
2009-04-24 17:29:00,5.61102,5.61131,5.60874,5.60927,9000000.0
2009-04-24 17:30:00,5.60983,5.6101,5.60706,5.60887,11000000.0
2009-04-24 17:31:00,5.60883,5.60909,5.60722,5.60794,13000000.0
2009-04-24 17:32:00,5.6085,5.60852,5.60669,5.60805,13000000.0
2009-04-24 17:33:00,5.60745,5.60763,5.60588,5.60592,11000000.0
2009-04-24 17:34:00,5.60556,5.60679,5.60465,5.60679,12000000.0
2009-04-24 17:35:00,5.60463,5.60494,5.6024,5.60494,13000000.0
2009-04-24 17:36:00,5.60407,5.60609,5.60368,5.6046,14000000.0
2009-04-24 17:37:00,5.6047,5.60584,5.60394,5.60584,10000000.0
2009-04-24 17:38:00,5.60584,5.60584,5.60393,5.60393,7000000.0
2009-04-24 17:39:00,5.60449,5.60619,5.6038,5.60512,16000000.0
2009-04-24 17:40:00,5.60418,5.60606,5.60418,5.60538,17000000.0
2009-04-24 17:41:00,5.60525,5.60594,5.60417,5.60417,16000000.0
2009-04-24 17:42:00,5.6049,5.6049,5.60271,5.60322,16000000.0
2009-04-24 17:43:00,5.60578,5.6068,5.60399,5.6067,17000000.0
2009-04-24 17:44:00,5.60699,5.60701,5.60543,5.60543,8000000.0
2009-04-24 17:45:00,5.60666,5.60666,5.60278,5.60278,11000000.0
2009-04-24 17:46:00,5.60409,5.6053,5.60346,5.60432,9000000.0
2009-04-24 17:47:00,5.60365,5.60365,5.6015,5.60296,19000000.0
2009-04-24 17:48:00,5.60307,5.60379,5.60222,5.60379,16000000.0
2009-04-24 17:49:00,5.60296,5.60495,5.60256,5.60417,15000000.0
2009-04-24 17:50:00,5.60552,5.60631,5.60455,5.60511,11000000.0
2009-04-24 17:51:00,5.60598,5.60598,5.60241,5.6034,9000000.0
2009-04-24 17:52:00,5.60525,5.60559,5.60325,5.60449,11000000.0
2009-04-24 17:53:00,5.60367,5.60367,5.60261,5.60363,9000000.0
2009-04-24 17:54:00,5.60447,5.60447,5.60181,5.6021,10000000.0
2009-04-24 17:55:00,5.60375,5.6041,5.6019,5.6019,10000000.0
2009-04-24 17:56:00,5.60299,5.6034,5.60021,5.60116,16000000.0
2009-04-24 17:57:00,5.59988,5.60275,5.59988,5.60249,14000000.0
2009-04-24 17:58:00,5.6027,5.60374,5.60184,5.60291,24000000.0
2009-04-24 17:59:00,5.60293,5.60517,5.60236,5.60447,11000000.0
2009-04-24 18:00:00,5.60303,5.6046,5.60246,5.60376,10000000.0
2009-04-24 18:01:00,5.60332,5.60435,5.60136,5.60382,14000000.0
2009-04-24 18:02:00,5.60149,5.60313,5.60149,5.60179,12000000.0
2009-04-24 18:03:00,5.60177,5.60239,5.6007,5.6007,17000000.0
2009-04-24 18:04:00,5.60087,5.60175,5.60028,5.60146,15000000.0
2009-04-24 18:05:00,5.60084,5.60157,5.59942,5.60043,15000000.0
2009-04-24 18:06:00,5.59981,5.60088,5.59893,5.60006,15000000.0
2009-04-24 18:07:00,5.60049,5.60054,5.5983,5.59937,16000000.0
2009-04-24 18:08:00,5.59876,5.59933,5.59742,5.59781,16000000.0
2009-04-24 18:09:00,5.6002,5.6014,5.59817,5.60056,12000000.0
2009-04-24 18:10:00,5.60083,5.6021,5.59939,5.60072,17000000.0
2009-04-24 18:11:00,5.6021,5.6021,5.59969,5.60162,16000000.0
2009-04-24 18:12:00,5.59966,5.60129,5.59908,5.60126,13000000.0
2009-04-24 18:13:00,5.60076,5.60457,5.60053,5.60272,17000000.0
2009-04-24 18:14:00,5.603,5.60407,5.60278,5.60407,13000000.0
2009-04-24 18:15:00,5.60436,5.60447,5.60224,5.60396,13000000.0
2009-04-24 18:16:00,5.60388,5.60473,5.60248,5.6031,15000000.0
2009-04-24 18:17:00,5.6031,5.60451,5.60198,5.60257,16000000.0
2009-04-24 18:18:00,5.60422,5.60552,5.60339,5.60501,18000000.0
2009-04-24 18:19:00,5.60511,5.60511,5.6017,5.60244,12000000.0
2009-04-24 18:20:00,5.6024,5.60362,5.60196,5.60319,16000000.0
2009-04-24 18:21:00,5.60298,5.6036,5.60175,5.60356,19000000.0
2009-04-24 18:22:00,5.60405,5.60444,5.60304,5.60365,20000000.0
2009-04-24 18:23:00,5.60318,5.60418,5.60285,5.60326,16000000.0
2009-04-24 18:24:00,5.60364,5.60387,5.6023,5.60355,14000000.0
2009-04-24 18:25:00,5.60267,5.60319,5.60135,5.60265,18000000.0
2009-04-24 18:26:00,5.60259,5.60259,5.6004,5.60123,9000000.0
2009-04-24 18:27:00,5.60119,5.60119,5.59929,5.59991,16000000.0
2009-04-24 18:28:00,5.6002,5.60076,5.59949,5.59971,11000000.0
2009-04-24 18:29:00,5.59987,5.60189,5.59987,5.6016,15000000.0
2009-04-24 18:30:00,5.60169,5.60169,5.59756,5.59756,14000000.0
2009-04-24 18:31:00,5.59873,5.59888,5.59649,5.59753,19000000.0
2009-04-24 18:32:00,5.598,5.59905,5.59657,5.59794,13000000.0
2009-04-24 18:33:00,5.59793,5.59848,5.59678,5.59752,13000000.0
2009-04-24 18:34:00,5.59949,5.60033,5.59806,5.60033,9000000.0
2009-04-24 18:35:00,5.6013,5.60161,5.5994,5.60084,14000000.0
2009-04-24 18:36:00,5.59976,5.60163,5.59972,5.60163,12000000.0
2009-04-24 18:37:00,5.60131,5.60162,5.59996,5.60114,13000000.0
2009-04-24 18:38:00,5.59996,5.60097,5.59919,5.60017,17000000.0
2009-04-24 18:39:00,5.59962,5.60066,5.59899,5.59979,18000000.0
2009-04-24 18:40:00,5.59767,5.5997,5.59746,5.5994,14000000.0
2009-04-24 18:41:00,5.59869,5.59869,5.5963,5.5963,18000000.0
2009-04-24 18:42:00,5.59674,5.59763,5.59428,5.59763,14000000.0
2009-04-24 18:43:00,5.59572,5.59696,5.59455,5.596,14000000.0
2009-04-24 18:44:00,5.59471,5.59671,5.59465,5.5958,12000000.0
2009-04-24 18:45:00,5.59508,5.5984,5.59508,5.5984,17000000.0
2009-04-24 18:46:00,5.59952,5.6007,5.59792,5.60017,15000000.0
2009-04-24 18:47:00,5.60035,5.60093,5.59866,5.60093,16000000.0
2009-04-24 18:48:00,5.59903,5.605,5.59903,5.60451,11000000.0
2009-04-24 18:49:00,5.60654,5.60742,5.60442,5.60442,8000000.0
2009-04-24 18:50:00,5.60556,5.60693,5.60476,5.60596,16000000.0
2009-04-24 18:51:00,5.60511,5.60588,5.60273,5.60379,19000000.0
2009-04-24 18:52:00,5.60436,5.60551,5.6023,5.60377,10000000.0
2009-04-24 18:53:00,5.60558,5.60558,5.60314,5.60433,10000000.0
2009-04-24 18:54:00,5.60447,5.60644,5.60346,5.60644,11000000.0
2009-04-24 18:55:00,5.607,5.607,5.60471,5.60569,8000000.0
2009-04-24 18:56:00,5.60361,5.60648,5.60361,5.60589,16000000.0
2009-04-24 18:57:00,5.60711,5.60744,5.60595,5.60715,8000000.0
2009-04-24 18:58:00,5.60749,5.60783,5.60513,5.60759,13000000.0
2009-04-24 18:59:00,5.606,5.60744,5.6045,5.60544,17000000.0
2009-04-24 19:00:00,5.60665,5.60826,5.6058,5.60726,13000000.0
2009-04-24 19:01:00,5.60858,5.60913,5.60728,5.60728,12000000.0
2009-04-24 19:02:00,5.60756,5.60855,5.60634,5.60673,16000000.0
2009-04-24 19:03:00,5.60648,5.60754,5.60455,5.60455,17000000.0
2009-04-24 19:04:00,5.60615,5.60669,5.60432,5.60669,12000000.0
2009-04-24 19:05:00,5.60598,5.60669,5.60491,5.60563,17000000.0
2009-04-24 19:06:00,5.60453,5.60607,5.60416,5.60607,7000000.0
2009-04-24 19:07:00,5.60605,5.60674,5.60474,5.60474,20000000.0
2009-04-24 19:08:00,5.60611,5.60702,5.60458,5.6068,21000000.0
2009-04-24 19:09:00,5.60571,5.60724,5.60566,5.60717,16000000.0
2009-04-24 19:10:00,5.60828,5.60898,5.60696,5.60744,14000000.0
2009-04-24 19:11:00,5.60789,5.60887,5.60727,5.6084,12000000.0
2009-04-24 19:12:00,5.60722,5.60912,5.60706,5.60885,18000000.0
2009-04-24 19:13:00,5.60731,5.60899,5.60722,5.60722,14000000.0
2009-04-24 19:14:00,5.60778,5.60863,5.60702,5.60863,18000000.0
2009-04-24 19:15:00,5.60778,5.60778,5.60618,5.60637,9000000.0
2009-04-24 19:16:00,5.60534,5.60711,5.60387,5.60387,12000000.0
2009-04-24 19:17:00,5.60548,5.60595,5.60465,5.60574,14000000.0
2009-04-24 19:18:00,5.60429,5.60568,5.60343,5.60537,16000000.0
2009-04-24 19:19:00,5.6038,5.60529,5.6038,5.60429,7000000.0
2009-04-24 19:20:00,5.60487,5.60558,5.60433,5.60433,8000000.0
2009-04-24 19:21:00,5.60585,5.60602,5.60442,5.60549,18000000.0
2009-04-24 19:22:00,5.60562,5.60562,5.60408,5.60408,9000000.0
2009-04-24 19:23:00,5.60482,5.60518,5.60322,5.60507,10000000.0
2009-04-24 19:24:00,5.60383,5.60545,5.60358,5.60545,11000000.0
2009-04-24 19:25:00,5.60447,5.60721,5.60447,5.60721,17000000.0
2009-04-24 19:26:00,5.60746,5.60983,5.60682,5.60938,11000000.0
2009-04-24 19:27:00,5.60976,5.61121,5.60901,5.61,13000000.0
2009-04-24 19:28:00,5.61121,5.61122,5.61046,5.61058,10000000.0
2009-04-24 19:29:00,5.61077,5.61243,5.61052,5.61233,11000000.0
2009-04-24 19:30:00,5.61197,5.61236,5.60957,5.61236,12000000.0
2009-04-24 19:31:00,5.6116,5.61181,5.61071,5.61083,8000000.0
2009-04-24 19:32:00,5.6107,5.61136,5.61046,5.61133,11000000.0
2009-04-24 19:33:00,5.61278,5.61387,5.61191,5.61387,13000000.0
2009-04-24 19:34:00,5.61348,5.6141,5.61251,5.61333,12000000.0
2009-04-24 19:35:00,5.61347,5.61477,5.61311,5.61322,13000000.0
2009-04-24 19:36:00,5.61395,5.61504,5.61299,5.61418,12000000.0
2009-04-24 19:37:00,5.61418,5.61418,5.61263,5.6127,8000000.0
2009-04-24 19:38:00,5.61329,5.61331,5.6118,5.613,20000000.0
2009-04-24 19:39:00,5.61254,5.61379,5.61197,5.61379,11000000.0
2009-04-24 19:40:00,5.61315,5.61388,5.61232,5.61369,11000000.0
2009-04-24 19:41:00,5.61314,5.61484,5.61293,5.6146,9000000.0
2009-04-24 19:42:00,5.6147,5.61498,5.6138,5.61409,10000000.0
2009-04-24 19:43:00,5.61369,5.61477,5.61266,5.61355,14000000.0
2009-04-24 19:44:00,5.61385,5.61385,5.61235,5.61279,15000000.0
2009-04-24 19:45:00,5.6122,5.61323,5.61194,5.61279,12000000.0
2009-04-24 19:46:00,5.61198,5.6132,5.61187,5.6132,11000000.0
2009-04-24 19:47:00,5.61342,5.61366,5.61235,5.61237,10000000.0
2009-04-24 19:48:00,5.61205,5.61306,5.61183,5.6129,9000000.0
2009-04-24 19:49:00,5.61395,5.61395,5.6125,5.61347,16000000.0
2009-04-24 19:50:00,5.61366,5.6142,5.61301,5.61376,10000000.0
2009-04-24 19:51:00,5.61437,5.61505,5.61367,5.61418,11000000.0
2009-04-24 19:52:00,5.61386,5.61461,5.61291,5.61351,19000000.0
2009-04-24 19:53:00,5.61406,5.61453,5.61243,5.61345,19000000.0
2009-04-24 19:54:00,5.61376,5.61377,5.61272,5.61344,14000000.0
2009-04-24 19:55:00,5.61383,5.61383,5.61199,5.61243,16000000.0
2009-04-24 19:56:00,5.61303,5.61342,5.61241,5.6128,12000000.0
2009-04-24 19:57:00,5.61355,5.61387,5.61219,5.61271,14000000.0
2009-04-24 19:58:00,5.61257,5.61527,5.61222,5.61527,13000000.0
2009-04-24 19:59:00,5.61472,5.61598,5.61457,5.61598,10000000.0
2009-04-24 20:00:00,5.61637,5.61792,5.61508,5.61542,15000000.0
2009-04-24 20:01:00,5.61468,5.615,5.61149,5.61273,14000000.0
2009-04-24 20:02:00,5.61248,5.61288,5.61016,5.61239,8000000.0
2009-04-24 20:03:00,5.61216,5.61389,5.60964,5.61389,13000000.0
2009-04-24 20:04:00,5.61505,5.6167,5.61264,5.61411,12000000.0
2009-04-24 20:05:00,5.61528,5.61578,5.61304,5.61417,11000000.0
2009-04-24 20:06:00,5.61681,5.61713,5.61447,5.61492,10000000.0
2009-04-24 20:07:00,5.61671,5.61936,5.61636,5.61843,13000000.0
2009-04-24 20:08:00,5.61948,5.62002,5.61683,5.61815,16000000.0
2009-04-24 20:09:00,5.61721,5.62007,5.61674,5.61832,17000000.0
2009-04-24 20:10:00,5.61742,5.6197,5.6155,5.6197,10000000.0
2009-04-24 20:11:00,5.61899,5.61899,5.61634,5.61857,13000000.0
2009-04-24 20:12:00,5.6188,5.62283,5.61822,5.62032,15000000.0
2009-04-24 20:13:00,5.62192,5.62192,5.61899,5.6193,13000000.0
2009-04-24 20:14:00,5.62054,5.62153,5.61979,5.61982,8000000.0
2009-04-24 20:15:00,5.61913,5.62134,5.61845,5.62001,10000000.0
2009-04-24 20:16:00,5.62047,5.6211,5.61856,5.61939,14000000.0
2009-04-24 20:17:00,5.61686,5.61931,5.61686,5.61916,13000000.0
2009-04-24 20:18:00,5.61808,5.6192,5.61749,5.61856,7000000.0
2009-04-24 20:19:00,5.61762,5.61917,5.61715,5.61854,11000000.0
2009-04-24 20:20:00,5.61807,5.61857,5.61649,5.61774,19000000.0
2009-04-24 20:21:00,5.61772,5.61864,5.6162,5.61666,11000000.0
2009-04-24 20:22:00,5.6179,5.6179,5.61661,5.6178,11000000.0
2009-04-24 20:23:00,5.61849,5.61908,5.61716,5.61752,13000000.0
2009-04-24 20:24:00,5.61555,5.61713,5.61501,5.61652,9000000.0
2009-04-24 20:25:00,5.61486,5.6157,5.61288,5.61314,18000000.0
2009-04-24 20:26:00,5.61217,5.61359,5.61217,5.61251,7000000.0
2009-04-24 20:27:00,5.61309,5.61309,5.61163,5.61163,9000000.0
2009-04-24 20:28:00,5.61128,5.61347,5.61041,5.61105,13000000.0
2009-04-24 20:29:00,5.6101,5.6101,5.60554,5.60579,14000000.0
2009-04-24 20:30:00,5.60393,5.60535,5.60178,5.60453,16000000.0
2009-04-24 20:31:00,5.60548,5.60852,5.60431,5.60716,22000000.0
2009-04-24 20:32:00,5.60731,5.60813,5.60513,5.60615,12000000.0
2009-04-24 20:33:00,5.6065,5.60672,5.60474,5.60659,13000000.0
2009-04-24 20:34:00,5.60506,5.6084,5.60506,5.60753,15000000.0
2009-04-24 20:35:00,5.60754,5.60786,5.60459,5.60482,16000000.0
2009-04-24 20:36:00,5.60677,5.6083,5.60614,5.60799,15000000.0
2009-04-24 20:37:00,5.60739,5.608,5.60688,5.60751,14000000.0
2009-04-24 20:38:00,5.60736,5.60809,5.6049,5.60497,13000000.0
2009-04-24 20:39:00,5.60545,5.60788,5.60466,5.60742,18000000.0
2009-04-24 20:40:00,5.60641,5.6088,5.60612,5.60679,14000000.0
2009-04-24 20:41:00,5.60666,5.60806,5.60635,5.60804,18000000.0
2009-04-24 20:42:00,5.60726,5.60889,5.60679,5.60841,12000000.0
2009-04-24 20:43:00,5.60874,5.60916,5.60681,5.60898,18000000.0
2009-04-24 20:44:00,5.60903,5.60937,5.60751,5.60771,18000000.0
2009-04-24 20:45:00,5.60856,5.60874,5.60762,5.60846,11000000.0
2009-04-24 20:46:00,5.60838,5.61036,5.60833,5.61036,18000000.0
2009-04-24 20:47:00,5.60879,5.61017,5.6086,5.6088,20000000.0
2009-04-24 20:48:00,5.61071,5.61363,5.61007,5.61363,17000000.0
2009-04-24 20:49:00,5.61307,5.61555,5.61307,5.61555,16000000.0
2009-04-24 20:50:00,5.61409,5.61464,5.61352,5.61433,8000000.0
2009-04-24 20:51:00,5.61477,5.61619,5.61443,5.61619,8000000.0
2009-04-24 20:52:00,5.61626,5.61642,5.61474,5.61611,12000000.0
2009-04-24 20:53:00,5.61579,5.61735,5.61579,5.61719,16000000.0
2009-04-24 20:54:00,5.61751,5.61883,5.6168,5.61824,15000000.0
2009-04-24 20:55:00,5.61811,5.61929,5.61726,5.61929,16000000.0
2009-04-24 20:56:00,5.61911,5.61953,5.61804,5.61881,7000000.0
2009-04-24 20:57:00,5.61908,5.61924,5.6168,5.61787,14000000.0
2009-04-24 20:58:00,5.61796,5.61816,5.61724,5.61766,10000000.0
2009-04-24 20:59:00,5.61717,5.61808,5.61614,5.61775,11000000.0
2009-04-24 21:00:00,5.61663,5.61663,5.61475,5.61535,14000000.0
2009-04-24 21:01:00,5.61587,5.61603,5.61435,5.61478,12000000.0
2009-04-24 21:02:00,5.61552,5.61742,5.61487,5.61742,17000000.0
2009-04-24 21:03:00,5.61532,5.61668,5.6151,5.61597,11000000.0
2009-04-24 21:04:00,5.61596,5.61675,5.61495,5.61495,10000000.0
2009-04-24 21:05:00,5.61598,5.61647,5.61525,5.61635,8000000.0
2009-04-24 21:06:00,5.61601,5.61644,5.61499,5.61575,13000000.0
2009-04-24 21:07:00,5.61606,5.61627,5.61445,5.61558,14000000.0
2009-04-24 21:08:00,5.61398,5.6151,5.61345,5.61444,8000000.0
2009-04-24 21:09:00,5.61508,5.61526,5.6143,5.6143,13000000.0
2009-04-24 21:10:00,5.6147,5.61595,5.61446,5.61583,17000000.0
2009-04-24 21:11:00,5.61495,5.61627,5.61454,5.61621,15000000.0
2009-04-24 21:12:00,5.61569,5.61594,5.61467,5.61467,11000000.0
2009-04-24 21:13:00,5.61532,5.61674,5.615,5.61603,12000000.0
2009-04-24 21:14:00,5.61667,5.6179,5.61603,5.61779,14000000.0
2009-04-24 21:15:00,5.61782,5.61833,5.6168,5.6168,13000000.0
2009-04-24 21:16:00,5.61761,5.61888,5.61705,5.61888,12000000.0
2009-04-24 21:17:00,5.61939,5.62071,5.61811,5.62014,16000000.0
2009-04-24 21:18:00,5.6195,5.62127,5.6195,5.62127,15000000.0
2009-04-24 21:19:00,5.61921,5.62079,5.61921,5.61975,15000000.0
2009-04-24 21:20:00,5.61852,5.6197,5.61801,5.61925,8000000.0
2009-04-24 21:21:00,5.61843,5.61872,5.61633,5.6171,17000000.0
2009-04-24 21:22:00,5.6176,5.61785,5.61637,5.61637,11000000.0
2009-04-24 21:23:00,5.6166,5.6175,5.6163,5.61686,23000000.0
2009-04-24 21:24:00,5.61686,5.61805,5.61621,5.6168,13000000.0
2009-04-24 21:25:00,5.61727,5.61843,5.61698,5.61807,15000000.0
2009-04-24 21:26:00,5.6182,5.61823,5.61701,5.61749,10000000.0
2009-04-24 21:27:00,5.6166,5.61846,5.61651,5.61659,10000000.0
2009-04-24 21:28:00,5.61693,5.6178,5.61626,5.61699,13000000.0
2009-04-24 21:29:00,5.61782,5.61782,5.61654,5.61654,10000000.0
2009-04-24 21:30:00,5.61698,5.61724,5.61599,5.61652,16000000.0
2009-04-24 21:31:00,5.61601,5.61718,5.61376,5.61419,18000000.0
2009-04-24 21:32:00,5.6137,5.61482,5.61308,5.6148,15000000.0
2009-04-24 21:33:00,5.61421,5.61497,5.61303,5.61454,13000000.0
2009-04-24 21:34:00,5.61407,5.61448,5.61356,5.61394,9000000.0
2009-04-24 21:35:00,5.61574,5.61604,5.61401,5.61468,8000000.0
2009-04-24 21:36:00,5.61393,5.61574,5.61393,5.6155,18000000.0
2009-04-24 21:37:00,5.6142,5.61553,5.6142,5.61528,22000000.0
2009-04-24 21:38:00,5.61481,5.61495,5.61399,5.61492,9000000.0
2009-04-24 21:39:00,5.61453,5.61597,5.61449,5.61584,11000000.0
2009-04-24 21:40:00,5.61579,5.61627,5.61109,5.61109,19000000.0
2009-04-24 21:41:00,5.61231,5.61231,5.60636,5.60731,12000000.0
2009-04-24 21:42:00,5.6085,5.60951,5.6076,5.60928,11000000.0
2009-04-24 21:43:00,5.60992,5.61079,5.60926,5.61039,14000000.0
2009-04-24 21:44:00,5.61102,5.61324,5.60981,5.61324,13000000.0
2009-04-24 21:45:00,5.6126,5.61392,5.61197,5.61338,12000000.0
2009-04-24 21:46:00,5.61276,5.6142,5.61141,5.6132,14000000.0
2009-04-24 21:47:00,5.61269,5.61398,5.61079,5.61398,17000000.0
2009-04-24 21:48:00,5.61423,5.61437,5.61231,5.61424,16000000.0
2009-04-24 21:49:00,5.61306,5.61416,5.61228,5.61287,14000000.0
2009-04-24 21:50:00,5.61318,5.61385,5.6125,5.6125,13000000.0
2009-04-24 21:51:00,5.61423,5.61548,5.61386,5.61404,14000000.0
2009-04-24 21:52:00,5.61386,5.61514,5.61376,5.61405,17000000.0
2009-04-24 21:53:00,5.61381,5.61483,5.61283,5.61404,27000000.0
2009-04-24 21:54:00,5.61382,5.61476,5.61289,5.61392,10000000.0
2009-04-24 21:55:00,5.61291,5.61445,5.61232,5.61337,8000000.0
2009-04-24 21:56:00,5.61421,5.61589,5.61291,5.61587,16000000.0
2009-04-24 21:57:00,5.61504,5.62014,5.61504,5.62014,18000000.0
2009-04-24 21:58:00,5.61852,5.6207,5.61759,5.61852,18000000.0
2009-04-24 21:59:00,5.61843,5.61959,5.61725,5.61844,17000000.0
2009-04-24 22:00:00,5.61955,5.62009,5.61851,5.62009,9000000.0
2009-04-24 22:01:00,5.62012,5.6202,5.61879,5.61982,22000000.0
2009-04-24 22:02:00,5.6186,5.61908,5.61781,5.61871,11000000.0
2009-04-24 22:03:00,5.6192,5.6195,5.6176,5.61845,16000000.0
2009-04-24 22:04:00,5.61789,5.61897,5.61737,5.61864,12000000.0
2009-04-24 22:05:00,5.61885,5.61912,5.61825,5.61912,7000000.0
2009-04-24 22:06:00,5.61855,5.61891,5.61779,5.61835,15000000.0
2009-04-24 22:07:00,5.6183,5.61889,5.61732,5.61887,19000000.0
2009-04-24 22:08:00,5.61892,5.61892,5.61731,5.61731,11000000.0
2009-04-24 22:09:00,5.61774,5.61853,5.61765,5.61853,10000000.0
2009-04-24 22:10:00,5.6181,5.61937,5.61768,5.61937,10000000.0
2009-04-24 22:11:00,5.61825,5.61987,5.61825,5.61987,18000000.0
2009-04-24 22:12:00,5.61932,5.61959,5.61855,5.61959,11000000.0
2009-04-24 22:13:00,5.61784,5.61904,5.61738,5.61738,14000000.0
2009-04-24 22:14:00,5.61735,5.61933,5.61735,5.61781,24000000.0
2009-04-24 22:15:00,5.61859,5.61929,5.61808,5.61929,13000000.0
2009-04-24 22:16:00,5.61945,5.61945,5.61838,5.6191,13000000.0
2009-04-24 22:17:00,5.61941,5.61991,5.61879,5.61983,8000000.0
2009-04-24 22:18:00,5.61959,5.61981,5.61786,5.61916,13000000.0
2009-04-24 22:19:00,5.62051,5.62073,5.61889,5.62026,14000000.0
2009-04-24 22:20:00,5.6205,5.62156,5.61931,5.62053,21000000.0
2009-04-24 22:21:00,5.6199,5.6214,5.61977,5.62136,13000000.0
2009-04-24 22:22:00,5.62153,5.62154,5.61998,5.61998,12000000.0
2009-04-24 22:23:00,5.62041,5.62115,5.61988,5.62048,18000000.0
2009-04-24 22:24:00,5.62009,5.62096,5.61834,5.6207,14000000.0
2009-04-24 22:25:00,5.61953,5.61983,5.6181,5.61882,13000000.0
2009-04-24 22:26:00,5.62043,5.62043,5.61951,5.61955,13000000.0
2009-04-24 22:27:00,5.62054,5.62058,5.61956,5.61984,16000000.0
2009-04-24 22:28:00,5.62098,5.62142,5.61977,5.62043,13000000.0
2009-04-24 22:29:00,5.62,5.62216,5.62,5.6209,21000000.0
2009-04-24 22:30:00,5.62093,5.62213,5.62042,5.6211,17000000.0
2009-04-24 22:31:00,5.62053,5.62153,5.62006,5.62033,10000000.0
2009-04-24 22:32:00,5.61994,5.62102,5.6191,5.6203,13000000.0
2009-04-24 22:33:00,5.6187,5.62061,5.6187,5.6202,13000000.0
2009-04-24 22:34:00,5.61941,5.62068,5.61938,5.61974,13000000.0
2009-04-24 22:35:00,5.61979,5.61979,5.61762,5.61827,19000000.0
2009-04-24 22:36:00,5.61952,5.61992,5.61837,5.61892,14000000.0
2009-04-24 22:37:00,5.6199,5.6199,5.61829,5.61837,17000000.0
2009-04-24 22:38:00,5.61969,5.62013,5.61889,5.61947,9000000.0
2009-04-24 22:39:00,5.61999,5.62081,5.61894,5.61964,20000000.0
2009-04-24 22:40:00,5.62114,5.62233,5.62037,5.6219,13000000.0
2009-04-24 22:41:00,5.62099,5.62184,5.62014,5.62106,13000000.0
2009-04-24 22:42:00,5.61997,5.62078,5.61966,5.62043,10000000.0
2009-04-24 22:43:00,5.62179,5.62179,5.61957,5.6199,15000000.0
2009-04-24 22:44:00,5.61986,5.6212,5.61966,5.62021,16000000.0
2009-04-24 22:45:00,5.62152,5.62152,5.61938,5.61938,14000000.0
2009-04-24 22:46:00,5.61957,5.62121,5.61948,5.62121,12000000.0
2009-04-24 22:47:00,5.62133,5.62162,5.62065,5.62087,7000000.0
2009-04-24 22:48:00,5.6208,5.62132,5.61901,5.61908,16000000.0
2009-04-24 22:49:00,5.61952,5.61957,5.61779,5.618,10000000.0
2009-04-24 22:50:00,5.61891,5.61921,5.61621,5.61814,15000000.0
2009-04-24 22:51:00,5.61814,5.61814,5.61675,5.61703,17000000.0
2009-04-24 22:52:00,5.61803,5.61803,5.61663,5.618,10000000.0
2009-04-24 22:53:00,5.61852,5.61888,5.61722,5.61861,20000000.0
2009-04-24 22:54:00,5.61839,5.61839,5.61704,5.6171,10000000.0
2009-04-24 22:55:00,5.61841,5.61841,5.61675,5.61675,12000000.0
2009-04-24 22:56:00,5.61797,5.6198,5.61783,5.6195,9000000.0
2009-04-24 22:57:00,5.61894,5.62031,5.61833,5.61935,18000000.0
2009-04-24 22:58:00,5.61909,5.61911,5.61774,5.61805,13000000.0
2009-04-24 22:59:00,5.61924,5.62055,5.61886,5.61886,10000000.0
2009-04-27 02:00:00,5.6299,5.63007,5.62974,5.6299,11000000.0
2009-04-27 02:01:00,5.62824,5.63174,5.62824,5.63174,11000000.0
2009-04-27 02:02:00,5.63205,5.63235,5.63049,5.63235,13000000.0
2009-04-27 02:03:00,5.63272,5.63272,5.63119,5.6319,8000000.0
2009-04-27 02:04:00,5.63157,5.63157,5.6285,5.63073,18000000.0
2009-04-27 02:05:00,5.62941,5.63179,5.62941,5.62962,14000000.0
2009-04-27 02:06:00,5.63207,5.63265,5.63083,5.63239,18000000.0
2009-04-27 02:07:00,5.63166,5.63168,5.62917,5.63152,12000000.0
2009-04-27 02:08:00,5.62905,5.63126,5.62905,5.63043,12000000.0
2009-04-27 02:09:00,5.62903,5.631,5.62903,5.62996,11000000.0
2009-04-27 02:10:00,5.63152,5.63266,5.63094,5.6314,10000000.0
2009-04-27 02:11:00,5.6322,5.63278,5.63115,5.63268,16000000.0
2009-04-27 02:12:00,5.63147,5.63307,5.63095,5.63112,17000000.0
2009-04-27 02:13:00,5.63276,5.63548,5.63213,5.63548,9000000.0
2009-04-27 02:14:00,5.63653,5.64134,5.63545,5.6409,16000000.0
2009-04-27 02:15:00,5.63949,5.64221,5.63949,5.64155,15000000.0
2009-04-27 02:16:00,5.64139,5.64139,5.63847,5.64103,16000000.0
2009-04-27 02:17:00,5.64,5.641,5.63911,5.64073,14000000.0
2009-04-27 02:18:00,5.6394,5.64295,5.63934,5.64295,16000000.0
2009-04-27 02:19:00,5.64168,5.64261,5.64067,5.64252,11000000.0
2009-04-27 02:20:00,5.64235,5.64383,5.64106,5.64383,10000000.0
2009-04-27 02:21:00,5.64326,5.64364,5.64215,5.64244,18000000.0
2009-04-27 02:22:00,5.64258,5.64339,5.64098,5.64339,15000000.0
2009-04-27 02:23:00,5.64161,5.64308,5.64098,5.64303,16000000.0
2009-04-27 02:24:00,5.64204,5.64264,5.64114,5.6423,12000000.0
2009-04-27 02:25:00,5.64263,5.64361,5.64067,5.6427,18000000.0
2009-04-27 02:26:00,5.64334,5.64358,5.64263,5.64346,8000000.0
2009-04-27 02:27:00,5.64343,5.64497,5.64255,5.64497,12000000.0
2009-04-27 02:28:00,5.64547,5.64597,5.64374,5.64555,15000000.0
2009-04-27 02:29:00,5.64452,5.64517,5.64304,5.64503,15000000.0
2009-04-27 02:30:00,5.64427,5.64519,5.64335,5.64476,19000000.0
2009-04-27 02:31:00,5.64365,5.6443,5.64275,5.64374,13000000.0
2009-04-27 02:32:00,5.6439,5.64509,5.64208,5.64475,17000000.0
2009-04-27 02:33:00,5.64473,5.64497,5.64225,5.64315,10000000.0
2009-04-27 02:34:00,5.64292,5.64313,5.64204,5.64289,11000000.0
2009-04-27 02:35:00,5.64198,5.64258,5.64067,5.64196,14000000.0
2009-04-27 02:36:00,5.6408,5.64213,5.64017,5.64022,13000000.0
2009-04-27 02:37:00,5.64101,5.64123,5.63894,5.64022,9000000.0
2009-04-27 02:38:00,5.63986,5.64004,5.63845,5.63903,12000000.0
2009-04-27 02:39:00,5.63838,5.63916,5.63777,5.63872,11000000.0
2009-04-27 02:40:00,5.64,5.64027,5.63762,5.63863,19000000.0
2009-04-27 02:41:00,5.63891,5.63999,5.6374,5.63865,12000000.0
2009-04-27 02:42:00,5.63868,5.64168,5.63815,5.64168,11000000.0
2009-04-27 02:43:00,5.64077,5.64131,5.63996,5.64019,12000000.0
2009-04-27 02:44:00,5.64104,5.64191,5.64027,5.64077,9000000.0
2009-04-27 02:45:00,5.6413,5.64163,5.64018,5.64157,13000000.0
2009-04-27 02:46:00,5.64197,5.64254,5.64088,5.64088,11000000.0
2009-04-27 02:47:00,5.64115,5.64438,5.64115,5.64438,10000000.0
2009-04-27 02:48:00,5.64186,5.64383,5.6415,5.6432,11000000.0
2009-04-27 02:49:00,5.64334,5.644,5.64142,5.64257,10000000.0
2009-04-27 02:50:00,5.64165,5.64246,5.63998,5.64246,17000000.0
2009-04-27 02:51:00,5.6424,5.64289,5.64091,5.64091,15000000.0
2009-04-27 02:52:00,5.64186,5.64246,5.63966,5.63996,13000000.0
2009-04-27 02:53:00,5.6407,5.6407,5.63878,5.63991,12000000.0
2009-04-27 02:54:00,5.63871,5.64176,5.63871,5.6417,13000000.0
2009-04-27 02:55:00,5.642,5.642,5.63917,5.63917,13000000.0
2009-04-27 02:56:00,5.63925,5.64064,5.63925,5.64039,13000000.0
2009-04-27 02:57:00,5.63857,5.63964,5.63833,5.63897,10000000.0
2009-04-27 02:58:00,5.63981,5.64022,5.63828,5.64022,15000000.0
2009-04-27 02:59:00,5.6403,5.6403,5.63831,5.63985,12000000.0
2009-04-27 03:00:00,5.63782,5.63979,5.63754,5.63979,17000000.0
2009-04-27 03:01:00,5.63947,5.64021,5.63815,5.63961,9000000.0
2009-04-27 03:02:00,5.64008,5.64008,5.63775,5.63928,15000000.0
2009-04-27 03:03:00,5.63971,5.64021,5.63805,5.64021,14000000.0
2009-04-27 03:04:00,5.64002,5.64087,5.63926,5.64087,11000000.0
2009-04-27 03:05:00,5.64067,5.64185,5.6396,5.64123,12000000.0
2009-04-27 03:06:00,5.64058,5.64247,5.64058,5.64155,12000000.0
2009-04-27 03:07:00,5.64274,5.64318,5.64126,5.64126,18000000.0
2009-04-27 03:08:00,5.64133,5.64347,5.64133,5.64211,9000000.0
2009-04-27 03:09:00,5.64201,5.64244,5.6405,5.64147,9000000.0
2009-04-27 03:10:00,5.64177,5.64303,5.64017,5.64303,11000000.0
2009-04-27 03:11:00,5.64299,5.64299,5.6412,5.6421,16000000.0
2009-04-27 03:12:00,5.64118,5.64201,5.64063,5.64189,8000000.0
2009-04-27 03:13:00,5.64267,5.64267,5.64085,5.6415,12000000.0
2009-04-27 03:14:00,5.64164,5.64209,5.63909,5.63947,16000000.0
2009-04-27 03:15:00,5.64068,5.6411,5.63809,5.64029,10000000.0
2009-04-27 03:16:00,5.64093,5.64095,5.63885,5.64016,16000000.0
2009-04-27 03:17:00,5.63845,5.64042,5.63774,5.63791,16000000.0
2009-04-27 03:18:00,5.63549,5.63698,5.63505,5.63628,9000000.0
2009-04-27 03:19:00,5.63726,5.63726,5.63608,5.63672,10000000.0
2009-04-27 03:20:00,5.6372,5.63801,5.63586,5.6366,20000000.0
2009-04-27 03:21:00,5.6374,5.63905,5.63693,5.63801,18000000.0
2009-04-27 03:22:00,5.63926,5.63984,5.63696,5.63984,15000000.0
2009-04-27 03:23:00,5.6388,5.63901,5.63768,5.63881,15000000.0
2009-04-27 03:24:00,5.63899,5.64103,5.6378,5.63879,12000000.0
2009-04-27 03:25:00,5.64007,5.64076,5.63785,5.63786,15000000.0
2009-04-27 03:26:00,5.63691,5.63825,5.63567,5.63584,19000000.0
2009-04-27 03:27:00,5.63753,5.63753,5.63574,5.63716,8000000.0
2009-04-27 03:28:00,5.63703,5.63726,5.63545,5.63721,13000000.0
2009-04-27 03:29:00,5.63501,5.63641,5.635,5.63594,9000000.0
2009-04-27 03:30:00,5.63589,5.63691,5.63514,5.6369,17000000.0
2009-04-27 03:31:00,5.63695,5.63695,5.63606,5.63613,7000000.0
2009-04-27 03:32:00,5.63731,5.63761,5.63559,5.63578,15000000.0
2009-04-27 03:33:00,5.63768,5.63802,5.63626,5.63626,14000000.0
2009-04-27 03:34:00,5.63747,5.63777,5.63581,5.63658,13000000.0
2009-04-27 03:35:00,5.638,5.63862,5.63708,5.63708,9000000.0
2009-04-27 03:36:00,5.6367,5.6385,5.6367,5.63839,13000000.0
2009-04-27 03:37:00,5.63769,5.63911,5.6369,5.63889,13000000.0
2009-04-27 03:38:00,5.63955,5.6401,5.63845,5.63874,14000000.0
2009-04-27 03:39:00,5.63803,5.63989,5.63803,5.63957,11000000.0
2009-04-27 03:40:00,5.63934,5.6402,5.63861,5.63939,12000000.0
2009-04-27 03:41:00,5.64066,5.64138,5.63919,5.64138,19000000.0
2009-04-27 03:42:00,5.64036,5.64149,5.63962,5.63962,10000000.0
2009-04-27 03:43:00,5.6405,5.6405,5.63835,5.64018,12000000.0
2009-04-27 03:44:00,5.63976,5.6404,5.63912,5.64014,12000000.0
2009-04-27 03:45:00,5.63897,5.6419,5.63897,5.64136,14000000.0
2009-04-27 03:46:00,5.6409,5.64231,5.64076,5.64224,13000000.0
2009-04-27 03:47:00,5.64129,5.64207,5.64092,5.64142,9000000.0
2009-04-27 03:48:00,5.64139,5.64188,5.64072,5.64072,8000000.0
2009-04-27 03:49:00,5.64115,5.64152,5.63865,5.63981,19000000.0
2009-04-27 03:50:00,5.63944,5.64184,5.63944,5.64184,12000000.0
2009-04-27 03:51:00,5.64068,5.64138,5.63935,5.64068,15000000.0
2009-04-27 03:52:00,5.64088,5.64231,5.64025,5.64231,11000000.0
2009-04-27 03:53:00,5.64298,5.64298,5.64138,5.64153,12000000.0
2009-04-27 03:54:00,5.64256,5.64256,5.64013,5.64013,12000000.0
2009-04-27 03:55:00,5.64207,5.64279,5.64032,5.64147,12000000.0
2009-04-27 03:56:00,5.64148,5.64349,5.64065,5.64159,14000000.0
2009-04-27 03:57:00,5.64321,5.64503,5.64282,5.64497,15000000.0
2009-04-27 03:58:00,5.64469,5.64469,5.6422,5.64236,12000000.0
2009-04-27 03:59:00,5.64259,5.6435,5.64178,5.64189,17000000.0
2009-04-27 04:00:00,5.64202,5.64395,5.64202,5.64295,14000000.0
2009-04-27 04:01:00,5.64373,5.64534,5.64373,5.64425,13000000.0
2009-04-27 04:02:00,5.64443,5.64595,5.64372,5.64495,16000000.0
2009-04-27 04:03:00,5.64441,5.64638,5.64406,5.64638,14000000.0
2009-04-27 04:04:00,5.64679,5.64767,5.64535,5.64739,19000000.0
2009-04-27 04:05:00,5.64658,5.64697,5.6456,5.64629,12000000.0
2009-04-27 04:06:00,5.64598,5.64745,5.64552,5.64743,18000000.0
2009-04-27 04:07:00,5.64644,5.64733,5.64576,5.64733,16000000.0
2009-04-27 04:08:00,5.64771,5.64811,5.64682,5.6474,8000000.0
2009-04-27 04:09:00,5.64853,5.64875,5.64743,5.64843,13000000.0
2009-04-27 04:10:00,5.64864,5.64876,5.64721,5.64805,14000000.0
2009-04-27 04:11:00,5.64922,5.64983,5.64767,5.64814,18000000.0
2009-04-27 04:12:00,5.64958,5.64983,5.64755,5.64903,10000000.0
2009-04-27 04:13:00,5.64881,5.64909,5.64762,5.64909,14000000.0
2009-04-27 04:14:00,5.64812,5.6494,5.64795,5.649,20000000.0
2009-04-27 04:15:00,5.6487,5.64943,5.64773,5.64826,14000000.0
2009-04-27 04:16:00,5.64895,5.65115,5.64895,5.65109,15000000.0
2009-04-27 04:17:00,5.64971,5.6511,5.64918,5.65085,22000000.0
2009-04-27 04:18:00,5.64891,5.65074,5.64805,5.64848,17000000.0
2009-04-27 04:19:00,5.64861,5.64885,5.6469,5.64854,12000000.0
2009-04-27 04:20:00,5.64691,5.6482,5.64632,5.6467,17000000.0
2009-04-27 04:21:00,5.64756,5.64812,5.64589,5.64614,13000000.0
2009-04-27 04:22:00,5.64576,5.64764,5.64548,5.64548,14000000.0
2009-04-27 04:23:00,5.64736,5.64926,5.64616,5.64926,9000000.0
2009-04-27 04:24:00,5.64895,5.64981,5.64884,5.64952,9000000.0
2009-04-27 04:25:00,5.64912,5.65041,5.6487,5.65027,13000000.0
2009-04-27 04:26:00,5.6508,5.65087,5.64858,5.6502,12000000.0
2009-04-27 04:27:00,5.65037,5.65037,5.64781,5.64923,16000000.0
2009-04-27 04:28:00,5.6487,5.64874,5.64744,5.64798,11000000.0
2009-04-27 04:29:00,5.64957,5.64982,5.64799,5.64982,20000000.0
2009-04-27 04:30:00,5.65006,5.65079,5.64905,5.64919,16000000.0
2009-04-27 04:31:00,5.65011,5.65063,5.64921,5.65023,12000000.0
2009-04-27 04:32:00,5.64905,5.64979,5.64888,5.64903,11000000.0
2009-04-27 04:33:00,5.6496,5.64992,5.64778,5.64879,14000000.0
2009-04-27 04:34:00,5.6489,5.64922,5.64779,5.64787,11000000.0
2009-04-27 04:35:00,5.64736,5.64877,5.64736,5.64743,14000000.0
2009-04-27 04:36:00,5.64809,5.64875,5.64795,5.64804,11000000.0
2009-04-27 04:37:00,5.64724,5.64827,5.64675,5.647,15000000.0
2009-04-27 04:38:00,5.64624,5.64712,5.64581,5.64637,7000000.0
2009-04-27 04:39:00,5.64737,5.64737,5.64559,5.64669,19000000.0
2009-04-27 04:40:00,5.64754,5.64821,5.64621,5.64821,14000000.0
2009-04-27 04:41:00,5.64746,5.64823,5.64687,5.64802,12000000.0
2009-04-27 04:42:00,5.64721,5.64721,5.64569,5.64569,11000000.0
2009-04-27 04:43:00,5.64584,5.64832,5.64584,5.64817,15000000.0
2009-04-27 04:44:00,5.64823,5.64852,5.64671,5.64773,13000000.0
2009-04-27 04:45:00,5.64768,5.64878,5.64723,5.64863,19000000.0
2009-04-27 04:46:00,5.64795,5.65017,5.64795,5.65012,14000000.0
2009-04-27 04:47:00,5.64987,5.65084,5.64917,5.65084,7000000.0
2009-04-27 04:48:00,5.6491,5.65107,5.64897,5.6501,14000000.0
2009-04-27 04:49:00,5.6495,5.65013,5.64865,5.64985,12000000.0
2009-04-27 04:50:00,5.6493,5.64975,5.64812,5.64904,9000000.0
2009-04-27 04:51:00,5.64844,5.64921,5.64811,5.6487,16000000.0
2009-04-27 04:52:00,5.64888,5.64919,5.64742,5.64742,14000000.0
2009-04-27 04:53:00,5.64885,5.64885,5.64699,5.64869,12000000.0
2009-04-27 04:54:00,5.64857,5.64996,5.6479,5.64803,9000000.0
2009-04-27 04:55:00,5.6482,5.64967,5.6482,5.64967,19000000.0
2009-04-27 04:56:00,5.64923,5.6513,5.64923,5.65097,17000000.0
2009-04-27 04:57:00,5.65029,5.6518,5.64938,5.64938,15000000.0
2009-04-27 04:58:00,5.65179,5.65193,5.64962,5.64962,7000000.0
2009-04-27 04:59:00,5.65174,5.65278,5.65101,5.65182,10000000.0
2009-04-27 05:00:00,5.65142,5.65383,5.65041,5.65246,19000000.0
2009-04-27 05:01:00,5.65385,5.65385,5.65157,5.6531,8000000.0
2009-04-27 05:02:00,5.65168,5.65403,5.65155,5.65364,8000000.0
2009-04-27 05:03:00,5.65316,5.65343,5.65192,5.65279,13000000.0
2009-04-27 05:04:00,5.65204,5.65383,5.6517,5.65383,16000000.0
2009-04-27 05:05:00,5.65329,5.65329,5.65187,5.65302,17000000.0
2009-04-27 05:06:00,5.65319,5.65319,5.65148,5.65223,15000000.0
2009-04-27 05:07:00,5.65375,5.65375,5.65201,5.65257,9000000.0
2009-04-27 05:08:00,5.65311,5.65311,5.65077,5.65119,14000000.0
2009-04-27 05:09:00,5.65182,5.65216,5.65038,5.65051,15000000.0
2009-04-27 05:10:00,5.65184,5.65262,5.65065,5.65065,13000000.0
2009-04-27 05:11:00,5.65221,5.65236,5.65059,5.65208,13000000.0
2009-04-27 05:12:00,5.65269,5.65343,5.65145,5.65255,15000000.0
2009-04-27 05:13:00,5.6532,5.65352,5.65171,5.65273,14000000.0
2009-04-27 05:14:00,5.65266,5.65313,5.65172,5.65172,13000000.0
2009-04-27 05:15:00,5.65269,5.65317,5.65241,5.65286,15000000.0
2009-04-27 05:16:00,5.65285,5.65339,5.6511,5.6511,12000000.0
2009-04-27 05:17:00,5.65225,5.65254,5.6507,5.65187,13000000.0
2009-04-27 05:18:00,5.65247,5.65247,5.6509,5.65199,14000000.0
2009-04-27 05:19:00,5.65137,5.65148,5.64981,5.65043,9000000.0
2009-04-27 05:20:00,5.64971,5.64996,5.64734,5.64734,12000000.0
2009-04-27 05:21:00,5.64942,5.64966,5.64885,5.64906,9000000.0
2009-04-27 05:22:00,5.65064,5.65442,5.64952,5.64952,13000000.0
2009-04-27 05:23:00,5.64869,5.65007,5.64866,5.64947,9000000.0
2009-04-27 05:24:00,5.65,5.65,5.64812,5.6491,13000000.0
2009-04-27 05:25:00,5.64787,5.6494,5.64785,5.64902,10000000.0
2009-04-27 05:26:00,5.64939,5.65005,5.64807,5.64881,11000000.0
2009-04-27 05:27:00,5.64737,5.64865,5.64683,5.64694,20000000.0
2009-04-27 05:28:00,5.64812,5.64879,5.64734,5.64734,11000000.0
2009-04-27 05:29:00,5.64882,5.64882,5.64719,5.64734,8000000.0
2009-04-27 05:30:00,5.64777,5.64856,5.64606,5.64606,13000000.0
2009-04-27 05:31:00,5.64677,5.64795,5.64677,5.64787,12000000.0
2009-04-27 05:32:00,5.64769,5.64798,5.64681,5.64741,14000000.0
2009-04-27 05:33:00,5.64725,5.64912,5.6471,5.64865,10000000.0
2009-04-27 05:34:00,5.64712,5.64886,5.64712,5.64886,14000000.0
2009-04-27 05:35:00,5.64786,5.64851,5.64683,5.64811,16000000.0
2009-04-27 05:36:00,5.64825,5.65023,5.64798,5.64841,11000000.0
2009-04-27 05:37:00,5.64847,5.65158,5.64847,5.6511,14000000.0
2009-04-27 05:38:00,5.65036,5.65216,5.64999,5.65216,12000000.0
2009-04-27 05:39:00,5.65229,5.65231,5.65029,5.65157,16000000.0
2009-04-27 05:40:00,5.65284,5.65425,5.65126,5.65425,15000000.0
2009-04-27 05:41:00,5.65341,5.65457,5.65286,5.65457,11000000.0
2009-04-27 05:42:00,5.65368,5.65473,5.6526,5.65355,20000000.0
2009-04-27 05:43:00,5.65295,5.65435,5.65295,5.6536,13000000.0
2009-04-27 05:44:00,5.65216,5.65387,5.65216,5.65258,10000000.0
2009-04-27 05:45:00,5.65311,5.65514,5.65298,5.655,9000000.0
2009-04-27 05:46:00,5.65509,5.65514,5.65299,5.65514,24000000.0
2009-04-27 05:47:00,5.65407,5.65615,5.65403,5.6551,16000000.0
2009-04-27 05:48:00,5.65527,5.65579,5.65457,5.65503,8000000.0
2009-04-27 05:49:00,5.65465,5.65583,5.65355,5.65355,7000000.0
2009-04-27 05:50:00,5.65444,5.65444,5.65211,5.65211,11000000.0
2009-04-27 05:51:00,5.6541,5.65464,5.65251,5.65464,18000000.0
2009-04-27 05:52:00,5.65363,5.65416,5.65298,5.65347,9000000.0
2009-04-27 05:53:00,5.65286,5.65529,5.65286,5.65317,15000000.0
2009-04-27 05:54:00,5.6547,5.65498,5.65266,5.65325,14000000.0
2009-04-27 05:55:00,5.65402,5.65554,5.6538,5.65554,15000000.0
2009-04-27 05:56:00,5.65415,5.65501,5.65308,5.65423,23000000.0
2009-04-27 05:57:00,5.65223,5.65469,5.65223,5.6526,17000000.0
2009-04-27 05:58:00,5.65202,5.65371,5.65194,5.65319,11000000.0
2009-04-27 05:59:00,5.65177,5.65331,5.65116,5.65274,13000000.0
2009-04-27 06:00:00,5.65263,5.65389,5.65156,5.6525,18000000.0
2009-04-27 06:01:00,5.6535,5.6535,5.65197,5.65255,9000000.0
2009-04-27 06:02:00,5.65374,5.65454,5.65172,5.65352,16000000.0
2009-04-27 06:03:00,5.65388,5.65426,5.65268,5.65426,12000000.0
2009-04-27 06:04:00,5.6539,5.6539,5.65251,5.65357,17000000.0
2009-04-27 06:05:00,5.65296,5.6532,5.65167,5.65167,11000000.0
2009-04-27 06:06:00,5.65189,5.65319,5.65189,5.653,14000000.0
2009-04-27 06:07:00,5.65206,5.65339,5.65206,5.65285,13000000.0
2009-04-27 06:08:00,5.65276,5.65291,5.65168,5.65276,13000000.0
2009-04-27 06:09:00,5.65237,5.65254,5.6511,5.65144,11000000.0
2009-04-27 06:10:00,5.65054,5.65172,5.65004,5.65158,8000000.0
2009-04-27 06:11:00,5.6498,5.65105,5.64816,5.65015,17000000.0
2009-04-27 06:12:00,5.64848,5.65045,5.64848,5.65014,13000000.0
2009-04-27 06:13:00,5.64983,5.65041,5.64798,5.64873,13000000.0
2009-04-27 06:14:00,5.64919,5.64938,5.648,5.64895,11000000.0
2009-04-27 06:15:00,5.64996,5.64996,5.64827,5.64961,16000000.0
2009-04-27 06:16:00,5.64959,5.65161,5.6487,5.65161,13000000.0
2009-04-27 06:17:00,5.65128,5.65452,5.65128,5.65408,18000000.0
2009-04-27 06:18:00,5.65335,5.65376,5.65152,5.65279,11000000.0
2009-04-27 06:19:00,5.65305,5.65363,5.6521,5.65275,7000000.0
2009-04-27 06:20:00,5.65257,5.65322,5.65067,5.65141,17000000.0
2009-04-27 06:21:00,5.65027,5.6519,5.64998,5.65115,13000000.0
2009-04-27 06:22:00,5.65034,5.65153,5.64928,5.65152,19000000.0
2009-04-27 06:23:00,5.65014,5.65177,5.65,5.65,19000000.0
2009-04-27 06:24:00,5.65152,5.65152,5.64873,5.65053,20000000.0
2009-04-27 06:25:00,5.64841,5.6498,5.64841,5.64948,8000000.0
2009-04-27 06:26:00,5.64896,5.65071,5.6483,5.65071,19000000.0
2009-04-27 06:27:00,5.65022,5.65022,5.64833,5.64942,12000000.0
2009-04-27 06:28:00,5.64856,5.64959,5.64825,5.64825,10000000.0
2009-04-27 06:29:00,5.64974,5.64996,5.64883,5.64894,10000000.0
2009-04-27 06:30:00,5.64976,5.65008,5.64904,5.64948,12000000.0
2009-04-27 06:31:00,5.64921,5.65034,5.6482,5.64834,15000000.0
2009-04-27 06:32:00,5.64846,5.65049,5.64846,5.64979,11000000.0
2009-04-27 06:33:00,5.65099,5.65099,5.64863,5.64931,13000000.0
2009-04-27 06:34:00,5.65107,5.65111,5.64944,5.65031,7000000.0
2009-04-27 06:35:00,5.64888,5.65031,5.64815,5.64892,11000000.0
2009-04-27 06:36:00,5.64823,5.64947,5.64804,5.64927,7000000.0
2009-04-27 06:37:00,5.64992,5.64992,5.64832,5.64961,9000000.0
2009-04-27 06:38:00,5.64774,5.64948,5.64774,5.64874,11000000.0
2009-04-27 06:39:00,5.64859,5.65085,5.64797,5.65085,14000000.0
2009-04-27 06:40:00,5.6523,5.65253,5.6508,5.65119,12000000.0
2009-04-27 06:41:00,5.65146,5.65208,5.64995,5.64995,17000000.0
2009-04-27 06:42:00,5.65175,5.65352,5.65079,5.65227,13000000.0
2009-04-27 06:43:00,5.65154,5.65229,5.65083,5.65161,11000000.0
2009-04-27 06:44:00,5.65338,5.65344,5.65132,5.65144,15000000.0
2009-04-27 06:45:00,5.65251,5.65378,5.65227,5.65378,10000000.0
2009-04-27 06:46:00,5.6529,5.65359,5.65193,5.65221,14000000.0
2009-04-27 06:47:00,5.65299,5.65354,5.65069,5.65069,10000000.0
2009-04-27 06:48:00,5.65192,5.65252,5.65102,5.6517,13000000.0
2009-04-27 06:49:00,5.65178,5.653,5.65084,5.65225,15000000.0
2009-04-27 06:50:00,5.65255,5.65345,5.65127,5.65336,16000000.0
2009-04-27 06:51:00,5.6515,5.65253,5.65054,5.65225,14000000.0
2009-04-27 06:52:00,5.65225,5.65225,5.64995,5.64995,10000000.0
2009-04-27 06:53:00,5.65227,5.65245,5.65067,5.65207,12000000.0
2009-04-27 06:54:00,5.65161,5.65263,5.65094,5.65203,14000000.0
2009-04-27 06:55:00,5.65239,5.65239,5.65024,5.65199,18000000.0
2009-04-27 06:56:00,5.65222,5.65222,5.65067,5.65098,19000000.0
2009-04-27 06:57:00,5.65251,5.65251,5.65006,5.65171,8000000.0
2009-04-27 06:58:00,5.65062,5.6514,5.65016,5.65092,10000000.0
2009-04-27 06:59:00,5.65142,5.65142,5.65032,5.65079,17000000.0
2009-04-27 07:00:00,5.65123,5.65164,5.64977,5.64977,11000000.0
2009-04-27 07:01:00,5.6519,5.6519,5.6491,5.6491,11000000.0
2009-04-27 07:02:00,5.65019,5.65108,5.64967,5.65108,13000000.0
2009-04-27 07:03:00,5.65096,5.65102,5.64965,5.64969,12000000.0
2009-04-27 07:04:00,5.64993,5.65032,5.64854,5.64942,18000000.0
2009-04-27 07:05:00,5.6494,5.65056,5.64841,5.64841,12000000.0
2009-04-27 07:06:00,5.65062,5.65062,5.64847,5.64976,15000000.0
2009-04-27 07:07:00,5.65033,5.65042,5.64848,5.64948,11000000.0
2009-04-27 07:08:00,5.65058,5.65058,5.64862,5.64862,9000000.0
2009-04-27 07:09:00,5.65014,5.65162,5.64971,5.65019,15000000.0
2009-04-27 07:10:00,5.65068,5.65183,5.64973,5.65041,19000000.0
2009-04-27 07:11:00,5.65193,5.65193,5.6499,5.65038,9000000.0
2009-04-27 07:12:00,5.65164,5.65223,5.65041,5.65114,12000000.0
2009-04-27 07:13:00,5.6526,5.6526,5.65079,5.65152,19000000.0
2009-04-27 07:14:00,5.65238,5.65245,5.65022,5.65108,8000000.0
2009-04-27 07:15:00,5.65218,5.65218,5.64956,5.65109,16000000.0
2009-04-27 07:16:00,5.65071,5.6533,5.65071,5.65183,18000000.0
2009-04-27 07:17:00,5.65363,5.65363,5.64916,5.64965,22000000.0
2009-04-27 07:18:00,5.65122,5.65132,5.6486,5.6486,16000000.0
2009-04-27 07:19:00,5.64953,5.65009,5.64854,5.64971,17000000.0
2009-04-27 07:20:00,5.64963,5.65014,5.64838,5.65014,14000000.0
2009-04-27 07:21:00,5.64857,5.64993,5.6474,5.64973,16000000.0
2009-04-27 07:22:00,5.64863,5.64959,5.64731,5.64957,14000000.0
2009-04-27 07:23:00,5.64883,5.65369,5.64806,5.65028,17000000.0
2009-04-27 07:24:00,5.6477,5.64799,5.64667,5.64667,9000000.0
2009-04-27 07:25:00,5.64733,5.64807,5.64651,5.64714,13000000.0
2009-04-27 07:26:00,5.64811,5.64837,5.64655,5.64773,13000000.0
2009-04-27 07:27:00,5.64815,5.64874,5.6464,5.64688,7000000.0
2009-04-27 07:28:00,5.64706,5.64774,5.64589,5.64718,18000000.0
2009-04-27 07:29:00,5.64729,5.64729,5.64525,5.64675,8000000.0
2009-04-27 07:30:00,5.64518,5.64731,5.64493,5.64679,16000000.0
2009-04-27 07:31:00,5.64627,5.64733,5.64537,5.6468,15000000.0
2009-04-27 07:32:00,5.64581,5.64732,5.64541,5.64626,13000000.0
2009-04-27 07:33:00,5.64564,5.6471,5.64488,5.64649,8000000.0
2009-04-27 07:34:00,5.64483,5.64686,5.6442,5.64592,11000000.0
2009-04-27 07:35:00,5.64668,5.64758,5.64452,5.64696,16000000.0
2009-04-27 07:36:00,5.64485,5.64737,5.64485,5.64641,11000000.0
2009-04-27 07:37:00,5.64712,5.64896,5.64669,5.64889,17000000.0
2009-04-27 07:38:00,5.649,5.64967,5.64694,5.64794,9000000.0
2009-04-27 07:39:00,5.64996,5.64996,5.6472,5.64969,12000000.0
2009-04-27 07:40:00,5.64915,5.64915,5.64707,5.6488,14000000.0
2009-04-27 07:41:00,5.64767,5.64859,5.64483,5.64759,14000000.0
2009-04-27 07:42:00,5.64908,5.64908,5.64724,5.64847,8000000.0
2009-04-27 07:43:00,5.64786,5.64838,5.64635,5.64709,15000000.0
2009-04-27 07:44:00,5.64879,5.649,5.64637,5.6485,13000000.0
2009-04-27 07:45:00,5.64945,5.65168,5.64723,5.64852,19000000.0
2009-04-27 07:46:00,5.65318,5.65424,5.65225,5.65382,11000000.0
2009-04-27 07:47:00,5.65359,5.65477,5.65205,5.65458,16000000.0
2009-04-27 07:48:00,5.65385,5.65512,5.65282,5.65421,9000000.0
2009-04-27 07:49:00,5.65423,5.65485,5.65238,5.65238,11000000.0
2009-04-27 07:50:00,5.65145,5.65562,5.65145,5.6556,11000000.0
2009-04-27 07:51:00,5.65624,5.65666,5.65494,5.65642,13000000.0
2009-04-27 07:52:00,5.65658,5.65658,5.65215,5.65352,14000000.0
2009-04-27 07:53:00,5.65463,5.65565,5.65424,5.65481,10000000.0
2009-04-27 07:54:00,5.65421,5.65539,5.65163,5.65449,17000000.0
2009-04-27 07:55:00,5.65373,5.65455,5.65204,5.65386,10000000.0
2009-04-27 07:56:00,5.65272,5.65549,5.65227,5.65549,11000000.0
2009-04-27 07:57:00,5.65645,5.65646,5.65269,5.65519,11000000.0
2009-04-27 07:58:00,5.65497,5.65502,5.65188,5.65423,24000000.0
2009-04-27 07:59:00,5.65284,5.6537,5.6515,5.65271,11000000.0
2009-04-27 08:00:00,5.65248,5.65669,5.65177,5.65669,14000000.0
2009-04-27 08:01:00,5.65749,5.65799,5.65467,5.6559,15000000.0
2009-04-27 08:02:00,5.65672,5.65809,5.65573,5.65684,16000000.0
2009-04-27 08:03:00,5.65737,5.65822,5.65653,5.65822,10000000.0
2009-04-27 08:04:00,5.65769,5.66034,5.65638,5.66034,13000000.0
2009-04-27 08:05:00,5.65876,5.66014,5.65547,5.65783,18000000.0
2009-04-27 08:06:00,5.65875,5.65883,5.65579,5.6572,14000000.0
2009-04-27 08:07:00,5.65872,5.65872,5.65415,5.6574,11000000.0
2009-04-27 08:08:00,5.65711,5.66083,5.65601,5.66059,19000000.0
2009-04-27 08:09:00,5.66192,5.66192,5.65947,5.66134,9000000.0
2009-04-27 08:10:00,5.66055,5.66121,5.65956,5.65956,8000000.0
2009-04-27 08:11:00,5.6589,5.66221,5.6589,5.66219,16000000.0
2009-04-27 08:12:00,5.66329,5.66354,5.66039,5.66106,16000000.0
2009-04-27 08:13:00,5.66163,5.66245,5.65899,5.65985,15000000.0
2009-04-27 08:14:00,5.65907,5.66197,5.65907,5.66051,15000000.0
2009-04-27 08:15:00,5.66106,5.66155,5.65869,5.66141,14000000.0
2009-04-27 08:16:00,5.66043,5.66333,5.65949,5.66333,14000000.0
2009-04-27 08:17:00,5.66367,5.66501,5.66265,5.66501,15000000.0
2009-04-27 08:18:00,5.66417,5.66418,5.66269,5.6629,11000000.0
2009-04-27 08:19:00,5.66175,5.66361,5.66075,5.66221,16000000.0
2009-04-27 08:20:00,5.66013,5.66396,5.65991,5.66273,17000000.0
2009-04-27 08:21:00,5.66173,5.66484,5.65997,5.66368,15000000.0
2009-04-27 08:22:00,5.66277,5.66306,5.66038,5.66162,8000000.0
2009-04-27 08:23:00,5.66066,5.66321,5.6589,5.66104,15000000.0
2009-04-27 08:24:00,5.65898,5.66106,5.65765,5.66044,8000000.0
2009-04-27 08:25:00,5.66012,5.66152,5.6583,5.66111,17000000.0
2009-04-27 08:26:00,5.6601,5.6617,5.6573,5.65989,14000000.0
2009-04-27 08:27:00,5.65932,5.65999,5.65826,5.6591,9000000.0
2009-04-27 08:28:00,5.65844,5.65931,5.65705,5.65753,11000000.0
2009-04-27 08:29:00,5.6576,5.65937,5.65759,5.65892,15000000.0
2009-04-27 08:30:00,5.65879,5.65879,5.65507,5.65734,10000000.0
2009-04-27 08:31:00,5.6577,5.6577,5.65423,5.65746,17000000.0
2009-04-27 08:32:00,5.65848,5.6601,5.65663,5.6601,20000000.0
2009-04-27 08:33:00,5.65985,5.66071,5.65823,5.66047,7000000.0
2009-04-27 08:34:00,5.66028,5.66031,5.65887,5.65981,8000000.0
2009-04-27 08:35:00,5.65928,5.66045,5.65826,5.6593,19000000.0
2009-04-27 08:36:00,5.66068,5.66088,5.65883,5.65941,14000000.0
2009-04-27 08:37:00,5.66108,5.66337,5.66035,5.66143,12000000.0
2009-04-27 08:38:00,5.66325,5.66506,5.6622,5.66506,13000000.0
2009-04-27 08:39:00,5.6652,5.6652,5.66237,5.66482,14000000.0
2009-04-27 08:40:00,5.66447,5.66447,5.66159,5.66264,12000000.0
2009-04-27 08:41:00,5.66279,5.66371,5.6606,5.66369,11000000.0
2009-04-27 08:42:00,5.66411,5.66597,5.66314,5.66524,18000000.0
2009-04-27 08:43:00,5.66641,5.66668,5.66371,5.66535,8000000.0
2009-04-27 08:44:00,5.66538,5.66717,5.66493,5.66542,12000000.0
2009-04-27 08:45:00,5.66553,5.66633,5.6643,5.66607,20000000.0
2009-04-27 08:46:00,5.66601,5.66613,5.66439,5.66536,10000000.0
2009-04-27 08:47:00,5.66586,5.66586,5.66308,5.66386,13000000.0
2009-04-27 08:48:00,5.66371,5.66547,5.66271,5.66547,16000000.0
2009-04-27 08:49:00,5.66365,5.66423,5.66122,5.66238,9000000.0
2009-04-27 08:50:00,5.66192,5.6628,5.65916,5.6628,17000000.0
2009-04-27 08:51:00,5.66272,5.6635,5.662,5.6635,8000000.0
2009-04-27 08:52:00,5.66239,5.66285,5.6596,5.66257,20000000.0
2009-04-27 08:53:00,5.66247,5.66589,5.66188,5.66374,16000000.0
2009-04-27 08:54:00,5.66506,5.66558,5.66255,5.66431,15000000.0
2009-04-27 08:55:00,5.66469,5.66592,5.66393,5.66551,12000000.0
2009-04-27 08:56:00,5.66487,5.66621,5.66189,5.66615,14000000.0
2009-04-27 08:57:00,5.66503,5.66777,5.66503,5.66639,14000000.0
2009-04-27 08:58:00,5.66776,5.66776,5.66527,5.66644,15000000.0
2009-04-27 08:59:00,5.66628,5.66665,5.66358,5.66657,15000000.0
2009-04-27 09:00:00,5.66778,5.66899,5.66489,5.66899,14000000.0
2009-04-27 09:01:00,5.67094,5.67157,5.66905,5.67157,14000000.0
2009-04-27 09:02:00,5.67019,5.67089,5.66802,5.66862,17000000.0
2009-04-27 09:03:00,5.67,5.67028,5.66837,5.66863,16000000.0
2009-04-27 09:04:00,5.66624,5.66792,5.66498,5.66722,10000000.0
2009-04-27 09:05:00,5.66747,5.66772,5.66459,5.66513,14000000.0
2009-04-27 09:06:00,5.66491,5.66738,5.66418,5.66711,14000000.0
2009-04-27 09:07:00,5.66675,5.6676,5.6661,5.66653,9000000.0
2009-04-27 09:08:00,5.66617,5.66759,5.6634,5.66522,17000000.0
2009-04-27 09:09:00,5.66563,5.66583,5.66194,5.66475,9000000.0
2009-04-27 09:10:00,5.66469,5.66578,5.66228,5.6643,12000000.0
2009-04-27 09:11:00,5.66491,5.66537,5.66278,5.6645,15000000.0
2009-04-27 09:12:00,5.66419,5.66515,5.66283,5.66471,14000000.0
2009-04-27 09:13:00,5.66462,5.66505,5.66277,5.66474,12000000.0
2009-04-27 09:14:00,5.66509,5.66509,5.66177,5.66466,13000000.0
2009-04-27 09:15:00,5.66416,5.66477,5.66267,5.66461,13000000.0
2009-04-27 09:16:00,5.66571,5.66669,5.66382,5.66669,10000000.0
2009-04-27 09:17:00,5.66633,5.66742,5.66385,5.66723,14000000.0
2009-04-27 09:18:00,5.66642,5.66731,5.66443,5.66524,16000000.0
2009-04-27 09:19:00,5.66715,5.66719,5.66419,5.66585,14000000.0
2009-04-27 09:20:00,5.66567,5.66625,5.66455,5.66625,11000000.0
2009-04-27 09:21:00,5.66641,5.66674,5.66373,5.66483,11000000.0
2009-04-27 09:22:00,5.66765,5.66905,5.66571,5.66905,18000000.0
2009-04-27 09:23:00,5.66993,5.66993,5.66572,5.6678,18000000.0
2009-04-27 09:24:00,5.66882,5.66882,5.66701,5.66745,18000000.0
2009-04-27 09:25:00,5.66813,5.6682,5.66621,5.66716,13000000.0
2009-04-27 09:26:00,5.66623,5.66789,5.66448,5.66713,13000000.0
2009-04-27 09:27:00,5.66726,5.66769,5.66545,5.66545,11000000.0
2009-04-27 09:28:00,5.66508,5.66689,5.66483,5.66554,12000000.0
2009-04-27 09:29:00,5.66554,5.6661,5.66254,5.66492,16000000.0
2009-04-27 09:30:00,5.66252,5.66484,5.66235,5.66416,11000000.0
2009-04-27 09:31:00,5.66364,5.66406,5.66091,5.66201,13000000.0
2009-04-27 09:32:00,5.65926,5.66213,5.65926,5.66136,14000000.0
2009-04-27 09:33:00,5.6613,5.6613,5.65937,5.66009,16000000.0
2009-04-27 09:34:00,5.65911,5.66032,5.65756,5.65823,13000000.0
2009-04-27 09:35:00,5.65898,5.66001,5.65501,5.65501,9000000.0
2009-04-27 09:36:00,5.65884,5.65907,5.65512,5.65713,7000000.0
2009-04-27 09:37:00,5.65875,5.66076,5.65793,5.66076,14000000.0
2009-04-27 09:38:00,5.66125,5.66125,5.65901,5.66089,18000000.0
2009-04-27 09:39:00,5.6605,5.66093,5.65872,5.65951,15000000.0
2009-04-27 09:40:00,5.66063,5.66063,5.65873,5.65988,10000000.0
2009-04-27 09:41:00,5.65924,5.65925,5.65576,5.65685,14000000.0
2009-04-27 09:42:00,5.6566,5.65847,5.65543,5.65794,18000000.0
2009-04-27 09:43:00,5.6577,5.6577,5.65658,5.65673,9000000.0
2009-04-27 09:44:00,5.6581,5.6581,5.65345,5.65626,10000000.0
2009-04-27 09:45:00,5.65402,5.65638,5.65369,5.65579,10000000.0
2009-04-27 09:46:00,5.65692,5.65715,5.65493,5.65672,14000000.0
2009-04-27 09:47:00,5.65603,5.65628,5.65394,5.65517,11000000.0
2009-04-27 09:48:00,5.65487,5.65581,5.65391,5.65581,10000000.0
2009-04-27 09:49:00,5.65578,5.65767,5.65523,5.65767,13000000.0
2009-04-27 09:50:00,5.65684,5.65724,5.65404,5.65598,12000000.0
2009-04-27 09:51:00,5.65458,5.65638,5.65327,5.65598,18000000.0
2009-04-27 09:52:00,5.65512,5.656,5.65354,5.656,12000000.0
2009-04-27 09:53:00,5.65673,5.65673,5.65426,5.6559,18000000.0
2009-04-27 09:54:00,5.65662,5.65786,5.6556,5.65786,13000000.0
2009-04-27 09:55:00,5.65747,5.65768,5.65473,5.65563,14000000.0
2009-04-27 09:56:00,5.65656,5.65696,5.65456,5.65558,16000000.0
2009-04-27 09:57:00,5.65586,5.65586,5.65204,5.65366,17000000.0
2009-04-27 09:58:00,5.65515,5.65558,5.65347,5.65375,18000000.0
2009-04-27 09:59:00,5.65473,5.65511,5.65066,5.65195,7000000.0
2009-04-27 10:00:00,5.65135,5.65432,5.64918,5.65432,13000000.0
2009-04-27 10:01:00,5.65386,5.65396,5.6501,5.65268,15000000.0
2009-04-27 10:02:00,5.64988,5.65191,5.64954,5.65086,10000000.0
2009-04-27 10:03:00,5.65192,5.65225,5.64935,5.65189,15000000.0
2009-04-27 10:04:00,5.65096,5.65123,5.64796,5.64825,13000000.0
2009-04-27 10:05:00,5.64827,5.6507,5.64771,5.64986,16000000.0
2009-04-27 10:06:00,5.6498,5.65044,5.6476,5.6486,16000000.0
2009-04-27 10:07:00,5.64948,5.65013,5.64622,5.64623,24000000.0
2009-04-27 10:08:00,5.64759,5.64956,5.64591,5.64956,13000000.0
2009-04-27 10:09:00,5.64828,5.65075,5.64687,5.65075,17000000.0
2009-04-27 10:10:00,5.6477,5.65084,5.6477,5.64916,14000000.0
2009-04-27 10:11:00,5.65098,5.65266,5.64912,5.65266,14000000.0
2009-04-27 10:12:00,5.65321,5.65336,5.6511,5.65197,9000000.0
2009-04-27 10:13:00,5.65183,5.65244,5.65031,5.65151,13000000.0
2009-04-27 10:14:00,5.65181,5.65354,5.65143,5.65278,10000000.0
2009-04-27 10:15:00,5.65354,5.65419,5.65128,5.65362,19000000.0
2009-04-27 10:16:00,5.65147,5.65414,5.65147,5.65338,11000000.0
2009-04-27 10:17:00,5.65399,5.65425,5.65174,5.65424,13000000.0
2009-04-27 10:18:00,5.65327,5.65327,5.64971,5.65169,21000000.0
2009-04-27 10:19:00,5.65033,5.65163,5.64676,5.65017,12000000.0
2009-04-27 10:20:00,5.65006,5.6502,5.64649,5.64789,8000000.0
2009-04-27 10:21:00,5.6492,5.64925,5.64607,5.64787,17000000.0
2009-04-27 10:22:00,5.64715,5.64728,5.6436,5.6451,15000000.0
2009-04-27 10:23:00,5.64497,5.64585,5.64366,5.64366,11000000.0
2009-04-27 10:24:00,5.64666,5.64681,5.64437,5.64679,13000000.0
2009-04-27 10:25:00,5.6466,5.64748,5.64414,5.64582,14000000.0
2009-04-27 10:26:00,5.64596,5.6474,5.64431,5.6474,10000000.0
2009-04-27 10:27:00,5.64713,5.64872,5.64482,5.64872,9000000.0
2009-04-27 10:28:00,5.64824,5.64904,5.64749,5.64784,11000000.0
2009-04-27 10:29:00,5.64822,5.64905,5.64635,5.64875,19000000.0
2009-04-27 10:30:00,5.64867,5.64894,5.6471,5.64868,11000000.0
2009-04-27 10:31:00,5.6487,5.6487,5.64668,5.64856,15000000.0
2009-04-27 10:32:00,5.64874,5.64993,5.64733,5.64993,9000000.0
2009-04-27 10:33:00,5.64823,5.64971,5.64754,5.64898,16000000.0
2009-04-27 10:34:00,5.64967,5.65223,5.64929,5.65223,11000000.0
2009-04-27 10:35:00,5.65004,5.6535,5.64974,5.6535,9000000.0
2009-04-27 10:36:00,5.65171,5.65333,5.6516,5.65251,13000000.0
2009-04-27 10:37:00,5.6537,5.65439,5.65241,5.65287,14000000.0
2009-04-27 10:38:00,5.65315,5.65379,5.65192,5.65287,7000000.0
2009-04-27 10:39:00,5.65347,5.65352,5.65208,5.65329,12000000.0
2009-04-27 10:40:00,5.65258,5.65346,5.65135,5.65287,17000000.0
2009-04-27 10:41:00,5.65322,5.65354,5.65104,5.65233,15000000.0
2009-04-27 10:42:00,5.65366,5.65441,5.65206,5.6542,13000000.0
2009-04-27 10:43:00,5.65421,5.65421,5.65086,5.65356,15000000.0
2009-04-27 10:44:00,5.65366,5.65366,5.65173,5.65242,11000000.0
2009-04-27 10:45:00,5.65258,5.65258,5.64952,5.65017,17000000.0
2009-04-27 10:46:00,5.65116,5.65174,5.6488,5.64902,9000000.0
2009-04-27 10:47:00,5.64966,5.65109,5.6489,5.64893,9000000.0
2009-04-27 10:48:00,5.64808,5.65038,5.64716,5.65038,11000000.0
2009-04-27 10:49:00,5.64838,5.65123,5.64838,5.65123,11000000.0
2009-04-27 10:50:00,5.65008,5.65135,5.64848,5.65018,16000000.0
2009-04-27 10:51:00,5.64996,5.65037,5.64662,5.65003,21000000.0
2009-04-27 10:52:00,5.64878,5.65012,5.64878,5.64988,8000000.0
2009-04-27 10:53:00,5.64954,5.64996,5.64695,5.64888,12000000.0
2009-04-27 10:54:00,5.64771,5.64914,5.64745,5.64827,16000000.0
2009-04-27 10:55:00,5.64851,5.6489,5.64751,5.64853,13000000.0
2009-04-27 10:56:00,5.64924,5.64939,5.64752,5.64793,16000000.0
2009-04-27 10:57:00,5.6479,5.65061,5.64716,5.65061,10000000.0
2009-04-27 10:58:00,5.65088,5.65121,5.64926,5.6497,12000000.0
2009-04-27 10:59:00,5.65105,5.65142,5.64987,5.64996,11000000.0
2009-04-27 11:00:00,5.65117,5.65294,5.6494,5.65294,13000000.0
2009-04-27 11:01:00,5.6527,5.65302,5.65152,5.65152,9000000.0
2009-04-27 11:02:00,5.65158,5.65158,5.64934,5.64939,8000000.0
2009-04-27 11:03:00,5.6512,5.65139,5.64877,5.65071,10000000.0
2009-04-27 11:04:00,5.65191,5.65257,5.64914,5.65257,12000000.0
2009-04-27 11:05:00,5.65294,5.65403,5.65194,5.65403,11000000.0
2009-04-27 11:06:00,5.65421,5.6559,5.65355,5.6542,8000000.0
2009-04-27 11:07:00,5.65617,5.65688,5.65516,5.65668,14000000.0
2009-04-27 11:08:00,5.65477,5.65654,5.6534,5.65576,18000000.0
2009-04-27 11:09:00,5.65594,5.6561,5.6522,5.65425,15000000.0
2009-04-27 11:10:00,5.65529,5.65561,5.65318,5.65561,12000000.0
2009-04-27 11:11:00,5.6554,5.65543,5.65435,5.65479,11000000.0
2009-04-27 11:12:00,5.65587,5.65587,5.65267,5.65475,8000000.0
2009-04-27 11:13:00,5.6549,5.6561,5.65257,5.65538,15000000.0
2009-04-27 11:14:00,5.65682,5.65685,5.65495,5.65582,13000000.0
2009-04-27 11:15:00,5.65493,5.65618,5.65449,5.65538,20000000.0
2009-04-27 11:16:00,5.65497,5.65777,5.6535,5.65777,15000000.0
2009-04-27 11:17:00,5.65806,5.65806,5.65577,5.65723,18000000.0
2009-04-27 11:18:00,5.65676,5.65981,5.65476,5.6581,20000000.0
2009-04-27 11:19:00,5.65884,5.65953,5.6575,5.65921,13000000.0
2009-04-27 11:20:00,5.65826,5.65884,5.65525,5.65806,20000000.0
2009-04-27 11:21:00,5.65977,5.66168,5.65813,5.66132,18000000.0
2009-04-27 11:22:00,5.65987,5.66142,5.65897,5.65955,18000000.0
2009-04-27 11:23:00,5.66063,5.66063,5.65746,5.66013,13000000.0
2009-04-27 11:24:00,5.6602,5.6619,5.65878,5.66169,9000000.0
2009-04-27 11:25:00,5.66251,5.66283,5.66114,5.66223,8000000.0
2009-04-27 11:26:00,5.66211,5.66221,5.66065,5.6611,8000000.0
2009-04-27 11:27:00,5.66325,5.66375,5.66205,5.66375,7000000.0
2009-04-27 11:28:00,5.66332,5.66332,5.65942,5.66182,14000000.0
2009-04-27 11:29:00,5.66213,5.66213,5.65931,5.66113,16000000.0
2009-04-27 11:30:00,5.6618,5.66186,5.65982,5.65999,7000000.0
2009-04-27 11:31:00,5.65985,5.6608,5.6575,5.66048,15000000.0
2009-04-27 11:32:00,5.65778,5.66176,5.65778,5.66065,10000000.0
2009-04-27 11:33:00,5.66249,5.66249,5.66032,5.66073,8000000.0
2009-04-27 11:34:00,5.66164,5.66197,5.66107,5.6617,11000000.0
2009-04-27 11:35:00,5.66194,5.66231,5.65913,5.66231,15000000.0
2009-04-27 11:36:00,5.66229,5.66234,5.66002,5.66181,14000000.0
2009-04-27 11:37:00,5.66046,5.66131,5.65901,5.66121,11000000.0
2009-04-27 11:38:00,5.6605,5.66052,5.65877,5.66052,12000000.0
2009-04-27 11:39:00,5.65969,5.66013,5.65755,5.65927,13000000.0
2009-04-27 11:40:00,5.65979,5.66074,5.65791,5.6605,8000000.0
2009-04-27 11:41:00,5.66137,5.6627,5.66069,5.66136,13000000.0
2009-04-27 11:42:00,5.66041,5.66192,5.65832,5.66107,18000000.0
2009-04-27 11:43:00,5.66021,5.66069,5.65867,5.66035,13000000.0
2009-04-27 11:44:00,5.65984,5.66067,5.65713,5.65713,14000000.0
2009-04-27 11:45:00,5.65861,5.65935,5.65697,5.65779,12000000.0
2009-04-27 11:46:00,5.65921,5.66066,5.65758,5.66066,14000000.0
2009-04-27 11:47:00,5.66082,5.66082,5.65733,5.65824,15000000.0
2009-04-27 11:48:00,5.65779,5.65857,5.6569,5.65857,9000000.0
2009-04-27 11:49:00,5.65787,5.65886,5.65684,5.65807,14000000.0
2009-04-27 11:50:00,5.65851,5.65851,5.65549,5.65606,17000000.0
2009-04-27 11:51:00,5.65747,5.65779,5.65599,5.65779,15000000.0
2009-04-27 11:52:00,5.65794,5.65794,5.65624,5.6575,15000000.0
2009-04-27 11:53:00,5.65766,5.65766,5.65551,5.6575,14000000.0
2009-04-27 11:54:00,5.6572,5.6572,5.65538,5.65538,9000000.0
2009-04-27 11:55:00,5.65555,5.65748,5.65492,5.65748,11000000.0
2009-04-27 11:56:00,5.65673,5.65849,5.65487,5.65849,13000000.0
2009-04-27 11:57:00,5.65886,5.65898,5.65734,5.65748,13000000.0
2009-04-27 11:58:00,5.65997,5.66189,5.65916,5.66189,12000000.0
2009-04-27 11:59:00,5.66219,5.66306,5.65924,5.66306,12000000.0
2009-04-27 12:00:00,5.66303,5.66363,5.66166,5.66174,12000000.0
2009-04-27 12:01:00,5.66265,5.66312,5.6608,5.66247,22000000.0
2009-04-27 12:02:00,5.66104,5.6657,5.6609,5.6657,10000000.0
2009-04-27 12:03:00,5.66601,5.66601,5.6629,5.66528,18000000.0
2009-04-27 12:04:00,5.66581,5.66666,5.66397,5.66557,12000000.0
2009-04-27 12:05:00,5.66647,5.66675,5.66399,5.66673,15000000.0
2009-04-27 12:06:00,5.66655,5.66679,5.66385,5.66571,14000000.0
2009-04-27 12:07:00,5.66454,5.66504,5.66245,5.66451,15000000.0
2009-04-27 12:08:00,5.66235,5.66473,5.66125,5.66199,19000000.0
2009-04-27 12:09:00,5.66167,5.66334,5.66049,5.6623,12000000.0
2009-04-27 12:10:00,5.66275,5.66327,5.66132,5.66216,23000000.0
2009-04-27 12:11:00,5.66239,5.66239,5.66055,5.66195,21000000.0
2009-04-27 12:12:00,5.66017,5.66192,5.65981,5.66192,9000000.0
2009-04-27 12:13:00,5.66165,5.66347,5.66027,5.66318,13000000.0
2009-04-27 12:14:00,5.66341,5.66372,5.66209,5.66364,15000000.0
2009-04-27 12:15:00,5.66375,5.66387,5.66203,5.66281,14000000.0
2009-04-27 12:16:00,5.66368,5.66446,5.66182,5.66446,16000000.0
2009-04-27 12:17:00,5.6647,5.66484,5.66296,5.66371,13000000.0
2009-04-27 12:18:00,5.66032,5.66414,5.66032,5.66387,9000000.0
2009-04-27 12:19:00,5.66315,5.66495,5.6614,5.66495,10000000.0
2009-04-27 12:20:00,5.66386,5.66512,5.66386,5.66512,7000000.0
2009-04-27 12:21:00,5.66463,5.66697,5.66404,5.66624,13000000.0
2009-04-27 12:22:00,5.66622,5.66666,5.66471,5.66666,10000000.0
2009-04-27 12:23:00,5.66603,5.66605,5.66388,5.66516,10000000.0
2009-04-27 12:24:00,5.66637,5.6667,5.66472,5.6667,12000000.0
2009-04-27 12:25:00,5.66583,5.66734,5.66386,5.66449,12000000.0
2009-04-27 12:26:00,5.66608,5.66701,5.66518,5.66547,20000000.0
2009-04-27 12:27:00,5.66559,5.66677,5.6637,5.66463,12000000.0
2009-04-27 12:28:00,5.6643,5.66446,5.66127,5.66296,14000000.0
2009-04-27 12:29:00,5.66169,5.66316,5.66147,5.66163,10000000.0
2009-04-27 12:30:00,5.66311,5.66435,5.66084,5.66435,19000000.0
2009-04-27 12:31:00,5.66458,5.66461,5.66287,5.66395,11000000.0
2009-04-27 12:32:00,5.66329,5.66331,5.65997,5.66098,10000000.0
2009-04-27 12:33:00,5.66245,5.66353,5.66009,5.66353,15000000.0
2009-04-27 12:34:00,5.66299,5.66316,5.65974,5.66112,16000000.0
2009-04-27 12:35:00,5.66133,5.66137,5.65777,5.65974,10000000.0
2009-04-27 12:36:00,5.66055,5.66055,5.65696,5.65973,11000000.0
2009-04-27 12:37:00,5.65993,5.66002,5.65835,5.65983,10000000.0
2009-04-27 12:38:00,5.65925,5.66047,5.65794,5.65923,14000000.0
2009-04-27 12:39:00,5.66098,5.66226,5.6583,5.6599,14000000.0
2009-04-27 12:40:00,5.66114,5.66226,5.65983,5.66068,11000000.0
2009-04-27 12:41:00,5.65992,5.65998,5.65755,5.65847,12000000.0
2009-04-27 12:42:00,5.65802,5.65895,5.65611,5.65828,14000000.0
2009-04-27 12:43:00,5.65759,5.65973,5.65699,5.65933,15000000.0
2009-04-27 12:44:00,5.65997,5.6602,5.6572,5.65936,16000000.0
2009-04-27 12:45:00,5.65912,5.66003,5.65852,5.65986,10000000.0
2009-04-27 12:46:00,5.6598,5.6598,5.65643,5.65824,12000000.0
2009-04-27 12:47:00,5.65872,5.65971,5.65714,5.65934,13000000.0
2009-04-27 12:48:00,5.65998,5.66099,5.65796,5.65973,12000000.0
2009-04-27 12:49:00,5.66001,5.66001,5.65696,5.65817,14000000.0
2009-04-27 12:50:00,5.65818,5.6589,5.65771,5.65878,9000000.0
2009-04-27 12:51:00,5.65791,5.66086,5.65758,5.66086,10000000.0
2009-04-27 12:52:00,5.65728,5.66198,5.65728,5.66198,22000000.0
2009-04-27 12:53:00,5.66109,5.66218,5.66021,5.66218,14000000.0
2009-04-27 12:54:00,5.66121,5.66163,5.65854,5.66163,13000000.0
2009-04-27 12:55:00,5.66179,5.66208,5.6593,5.66075,21000000.0
2009-04-27 12:56:00,5.66243,5.6642,5.66064,5.6642,18000000.0
2009-04-27 12:57:00,5.66342,5.66612,5.66323,5.66523,7000000.0
2009-04-27 12:58:00,5.66394,5.66574,5.66393,5.66501,12000000.0
2009-04-27 12:59:00,5.66571,5.66661,5.66307,5.66584,18000000.0
2009-04-27 13:00:00,5.66687,5.66739,5.664,5.66739,14000000.0
2009-04-27 13:01:00,5.66801,5.66835,5.66523,5.6662,11000000.0
2009-04-27 13:02:00,5.66739,5.66739,5.66485,5.66635,15000000.0
2009-04-27 13:03:00,5.66621,5.66699,5.66436,5.66544,15000000.0
2009-04-27 13:04:00,5.66754,5.66811,5.6661,5.66623,16000000.0
2009-04-27 13:05:00,5.66619,5.66675,5.66483,5.66598,9000000.0
2009-04-27 13:06:00,5.66749,5.6677,5.6653,5.66659,13000000.0
2009-04-27 13:07:00,5.66441,5.66557,5.66216,5.66328,13000000.0
2009-04-27 13:08:00,5.66205,5.66415,5.66087,5.66415,10000000.0
2009-04-27 13:09:00,5.66318,5.66318,5.65956,5.66221,15000000.0
2009-04-27 13:10:00,5.66197,5.66214,5.65971,5.66005,12000000.0
2009-04-27 13:11:00,5.66137,5.66137,5.65926,5.66029,12000000.0
2009-04-27 13:12:00,5.66031,5.66207,5.6579,5.66153,12000000.0
2009-04-27 13:13:00,5.66202,5.66361,5.66068,5.66284,11000000.0
2009-04-27 13:14:00,5.66196,5.6632,5.6601,5.66262,9000000.0
2009-04-27 13:15:00,5.66309,5.66346,5.66158,5.66318,15000000.0
2009-04-27 13:16:00,5.66221,5.66221,5.65954,5.66204,15000000.0
2009-04-27 13:17:00,5.66199,5.66211,5.65892,5.66095,17000000.0
2009-04-27 13:18:00,5.66049,5.66085,5.65898,5.66062,15000000.0
2009-04-27 13:19:00,5.66156,5.66186,5.65975,5.66117,15000000.0
2009-04-27 13:20:00,5.66168,5.66168,5.65946,5.66006,19000000.0
2009-04-27 13:21:00,5.6603,5.66203,5.66004,5.66203,10000000.0
2009-04-27 13:22:00,5.66058,5.6642,5.65942,5.66228,8000000.0
2009-04-27 13:23:00,5.66232,5.66407,5.66036,5.66291,15000000.0
2009-04-27 13:24:00,5.66265,5.66297,5.66154,5.66255,11000000.0
2009-04-27 13:25:00,5.66305,5.66313,5.65833,5.66293,9000000.0
2009-04-27 13:26:00,5.66094,5.66223,5.65994,5.66034,8000000.0
2009-04-27 13:27:00,5.66239,5.66259,5.66155,5.6619,15000000.0
2009-04-27 13:28:00,5.66152,5.66294,5.66057,5.66057,17000000.0
2009-04-27 13:29:00,5.66084,5.66084,5.65938,5.65964,11000000.0
2009-04-27 13:30:00,5.65987,5.65987,5.65655,5.65901,21000000.0
2009-04-27 13:31:00,5.65738,5.65935,5.65693,5.65935,11000000.0
2009-04-27 13:32:00,5.65972,5.65972,5.65805,5.65897,10000000.0
2009-04-27 13:33:00,5.65976,5.65994,5.65792,5.65976,8000000.0
2009-04-27 13:34:00,5.66027,5.66027,5.65871,5.6598,15000000.0
2009-04-27 13:35:00,5.66046,5.66155,5.65865,5.66125,13000000.0
2009-04-27 13:36:00,5.66174,5.66174,5.65817,5.66103,11000000.0
2009-04-27 13:37:00,5.66033,5.66115,5.66033,5.66037,8000000.0
2009-04-27 13:38:00,5.66024,5.66105,5.65821,5.66073,13000000.0
2009-04-27 13:39:00,5.65962,5.66122,5.65898,5.66042,7000000.0
2009-04-27 13:40:00,5.66152,5.66308,5.66024,5.66275,12000000.0
2009-04-27 13:41:00,5.66217,5.66267,5.65963,5.66217,15000000.0
2009-04-27 13:42:00,5.66131,5.6622,5.65901,5.6622,22000000.0
2009-04-27 13:43:00,5.66212,5.66299,5.66075,5.66103,13000000.0
2009-04-27 13:44:00,5.66238,5.66238,5.66046,5.66172,14000000.0
2009-04-27 13:45:00,5.66184,5.66184,5.66006,5.66094,7000000.0
2009-04-27 13:46:00,5.66088,5.66137,5.66012,5.66104,11000000.0
2009-04-27 13:47:00,5.65944,5.6601,5.65879,5.65967,11000000.0
2009-04-27 13:48:00,5.65887,5.66017,5.65807,5.65807,14000000.0
2009-04-27 13:49:00,5.65931,5.65931,5.65656,5.65748,13000000.0
2009-04-27 13:50:00,5.6596,5.65994,5.65698,5.65994,12000000.0
2009-04-27 13:51:00,5.65906,5.65975,5.65806,5.65913,11000000.0
2009-04-27 13:52:00,5.65873,5.65948,5.65826,5.65943,9000000.0
2009-04-27 13:53:00,5.65918,5.65926,5.65815,5.65926,11000000.0
2009-04-27 13:54:00,5.65941,5.65991,5.65709,5.65991,17000000.0
2009-04-27 13:55:00,5.65947,5.66183,5.65881,5.65892,22000000.0
2009-04-27 13:56:00,5.6608,5.6608,5.65883,5.6608,13000000.0
2009-04-27 13:57:00,5.66003,5.66163,5.65828,5.65919,19000000.0
2009-04-27 13:58:00,5.66119,5.66296,5.66098,5.66296,11000000.0
2009-04-27 13:59:00,5.6621,5.66282,5.66109,5.6627,7000000.0
2009-04-27 14:00:00,5.6622,5.66523,5.66102,5.66523,9000000.0
2009-04-27 14:01:00,5.66445,5.66455,5.66258,5.66395,7000000.0
2009-04-27 14:02:00,5.66513,5.66671,5.66406,5.66629,13000000.0
2009-04-27 14:03:00,5.66601,5.66741,5.66398,5.66398,17000000.0
2009-04-27 14:04:00,5.66686,5.66686,5.66531,5.66658,13000000.0
2009-04-27 14:05:00,5.66588,5.66786,5.6654,5.66572,8000000.0
2009-04-27 14:06:00,5.66767,5.66767,5.66581,5.66645,10000000.0
2009-04-27 14:07:00,5.66657,5.66817,5.66506,5.66817,10000000.0
2009-04-27 14:08:00,5.66788,5.66791,5.66467,5.66601,14000000.0
2009-04-27 14:09:00,5.66614,5.66649,5.66305,5.66649,16000000.0
2009-04-27 14:10:00,5.66508,5.66658,5.66233,5.66658,12000000.0
2009-04-27 14:11:00,5.66737,5.66791,5.66611,5.66791,14000000.0
2009-04-27 14:12:00,5.66609,5.6683,5.6658,5.66682,13000000.0
2009-04-27 14:13:00,5.66715,5.66847,5.66685,5.66847,11000000.0
2009-04-27 14:14:00,5.66854,5.67001,5.66668,5.67001,14000000.0
2009-04-27 14:15:00,5.66868,5.66896,5.6676,5.66784,11000000.0
2009-04-27 14:16:00,5.66881,5.67027,5.66842,5.67027,11000000.0
2009-04-27 14:17:00,5.66964,5.66971,5.66669,5.66805,14000000.0
2009-04-27 14:18:00,5.67053,5.67053,5.66689,5.6691,11000000.0
2009-04-27 14:19:00,5.66741,5.66974,5.66651,5.66911,8000000.0
2009-04-27 14:20:00,5.67004,5.67025,5.66813,5.66937,10000000.0
2009-04-27 14:21:00,5.66941,5.67218,5.66941,5.67154,14000000.0
2009-04-27 14:22:00,5.67249,5.67365,5.67102,5.67225,17000000.0
2009-04-27 14:23:00,5.6726,5.6726,5.67016,5.67113,8000000.0
2009-04-27 14:24:00,5.67022,5.6715,5.66663,5.66762,16000000.0
2009-04-27 14:25:00,5.66743,5.66807,5.66656,5.66807,11000000.0
2009-04-27 14:26:00,5.66764,5.66811,5.66591,5.66749,14000000.0
2009-04-27 14:27:00,5.66708,5.67024,5.66708,5.6692,8000000.0
2009-04-27 14:28:00,5.66901,5.67116,5.66685,5.67116,11000000.0
2009-04-27 14:29:00,5.67113,5.67205,5.67025,5.67181,11000000.0
2009-04-27 14:30:00,5.67199,5.67224,5.66936,5.67204,14000000.0
2009-04-27 14:31:00,5.67121,5.67121,5.66933,5.6702,15000000.0
2009-04-27 14:32:00,5.67101,5.67159,5.66966,5.6703,9000000.0
2009-04-27 14:33:00,5.67008,5.67105,5.66804,5.6706,12000000.0
2009-04-27 14:34:00,5.67199,5.67525,5.66904,5.67341,12000000.0
2009-04-27 14:35:00,5.6746,5.67596,5.67239,5.6746,18000000.0
2009-04-27 14:36:00,5.67373,5.67499,5.67301,5.67313,12000000.0
2009-04-27 14:37:00,5.67476,5.67622,5.67329,5.67622,12000000.0
2009-04-27 14:38:00,5.67641,5.67674,5.67376,5.67426,24000000.0
2009-04-27 14:39:00,5.67401,5.67543,5.67295,5.67526,12000000.0
2009-04-27 14:40:00,5.67512,5.67512,5.67148,5.67268,15000000.0
2009-04-27 14:41:00,5.67445,5.67525,5.67248,5.67525,17000000.0
2009-04-27 14:42:00,5.67395,5.67666,5.67395,5.67475,15000000.0
2009-04-27 14:43:00,5.67421,5.67508,5.67337,5.67508,9000000.0
2009-04-27 14:44:00,5.6728,5.67511,5.67271,5.67511,7000000.0
2009-04-27 14:45:00,5.67517,5.67517,5.67175,5.67511,17000000.0
2009-04-27 14:46:00,5.67384,5.67422,5.67137,5.67412,14000000.0
2009-04-27 14:47:00,5.67302,5.67756,5.67149,5.67533,16000000.0
2009-04-27 14:48:00,5.67743,5.67819,5.67455,5.67709,12000000.0
2009-04-27 14:49:00,5.67798,5.67928,5.67634,5.6789,20000000.0
2009-04-27 14:50:00,5.67868,5.6805,5.67735,5.6805,12000000.0
2009-04-27 14:51:00,5.67895,5.67981,5.67711,5.67977,12000000.0
2009-04-27 14:52:00,5.67961,5.68043,5.67733,5.68033,22000000.0
2009-04-27 14:53:00,5.68142,5.68204,5.67671,5.67839,17000000.0
2009-04-27 14:54:00,5.67946,5.68095,5.67669,5.67944,14000000.0
2009-04-27 14:55:00,5.67858,5.67858,5.6768,5.67811,20000000.0
2009-04-27 14:56:00,5.67704,5.67818,5.67532,5.67656,22000000.0
2009-04-27 14:57:00,5.67668,5.67728,5.67579,5.67606,10000000.0
2009-04-27 14:58:00,5.67719,5.67719,5.6738,5.67536,17000000.0
2009-04-27 14:59:00,5.67449,5.67498,5.67222,5.67382,12000000.0
2009-04-27 15:00:00,5.67512,5.6754,5.67282,5.67287,14000000.0
2009-04-27 15:01:00,5.67329,5.67536,5.67078,5.67536,16000000.0
2009-04-27 15:02:00,5.6738,5.67552,5.67331,5.67526,13000000.0
2009-04-27 15:03:00,5.67496,5.6763,5.67449,5.67608,7000000.0
2009-04-27 15:04:00,5.67487,5.67518,5.67182,5.67512,12000000.0
2009-04-27 15:05:00,5.67434,5.67577,5.67392,5.67484,20000000.0
2009-04-27 15:06:00,5.67478,5.67488,5.67358,5.67462,9000000.0
2009-04-27 15:07:00,5.6757,5.6757,5.6737,5.67444,9000000.0
2009-04-27 15:08:00,5.67328,5.67376,5.67155,5.67376,14000000.0
2009-04-27 15:09:00,5.67406,5.67449,5.67194,5.67194,14000000.0
2009-04-27 15:10:00,5.67382,5.67455,5.6727,5.6737,15000000.0
2009-04-27 15:11:00,5.67277,5.67298,5.67152,5.67237,10000000.0
2009-04-27 15:12:00,5.6734,5.67365,5.67136,5.67361,10000000.0
2009-04-27 15:13:00,5.67259,5.67367,5.67184,5.67348,20000000.0
2009-04-27 15:14:00,5.67252,5.67272,5.67072,5.67072,10000000.0
2009-04-27 15:15:00,5.67211,5.67215,5.67031,5.67215,13000000.0
2009-04-27 15:16:00,5.67099,5.67286,5.67041,5.67243,11000000.0
2009-04-27 15:17:00,5.67193,5.67406,5.6714,5.67256,17000000.0
2009-04-27 15:18:00,5.67374,5.67374,5.67121,5.67282,11000000.0
2009-04-27 15:19:00,5.67184,5.67226,5.66975,5.6703,18000000.0
2009-04-27 15:20:00,5.67204,5.67278,5.66953,5.67031,14000000.0
2009-04-27 15:21:00,5.67127,5.67277,5.6698,5.67259,15000000.0
2009-04-27 15:22:00,5.67215,5.67263,5.67039,5.67239,8000000.0
2009-04-27 15:23:00,5.67077,5.67218,5.67044,5.67198,15000000.0
2009-04-27 15:24:00,5.67079,5.67229,5.66937,5.66939,12000000.0
2009-04-27 15:25:00,5.66888,5.67196,5.66813,5.67196,12000000.0
2009-04-27 15:26:00,5.67006,5.67175,5.66955,5.67056,15000000.0
2009-04-27 15:27:00,5.67228,5.67357,5.67183,5.67357,12000000.0
2009-04-27 15:28:00,5.67384,5.67396,5.6705,5.67213,12000000.0
2009-04-27 15:29:00,5.67196,5.67219,5.67079,5.67219,10000000.0
2009-04-27 15:30:00,5.67114,5.67163,5.66936,5.67141,12000000.0
2009-04-27 15:31:00,5.67166,5.67208,5.6702,5.67168,19000000.0
2009-04-27 15:32:00,5.67144,5.67266,5.67144,5.67236,7000000.0
2009-04-27 15:33:00,5.67078,5.6717,5.66841,5.66897,7000000.0
2009-04-27 15:34:00,5.67178,5.67178,5.6694,5.67112,12000000.0
2009-04-27 15:35:00,5.67146,5.67146,5.66865,5.66908,17000000.0
2009-04-27 15:36:00,5.67152,5.67207,5.66877,5.67143,11000000.0
2009-04-27 15:37:00,5.67269,5.67373,5.67094,5.6727,14000000.0
2009-04-27 15:38:00,5.67276,5.67295,5.6703,5.67275,20000000.0
2009-04-27 15:39:00,5.67331,5.67352,5.67161,5.67252,8000000.0
2009-04-27 15:40:00,5.67103,5.67203,5.66951,5.67124,11000000.0
2009-04-27 15:41:00,5.67242,5.6754,5.67188,5.6754,10000000.0
2009-04-27 15:42:00,5.67696,5.67886,5.67433,5.67813,13000000.0
2009-04-27 15:43:00,5.67838,5.67947,5.67623,5.67867,14000000.0
2009-04-27 15:44:00,5.67849,5.67882,5.67549,5.67598,8000000.0
2009-04-27 15:45:00,5.677,5.67887,5.67625,5.67772,10000000.0
2009-04-27 15:46:00,5.67967,5.68058,5.67805,5.68058,12000000.0
2009-04-27 15:47:00,5.67895,5.68279,5.6786,5.68139,18000000.0
2009-04-27 15:48:00,5.68267,5.68519,5.68166,5.68519,9000000.0
2009-04-27 15:49:00,5.68313,5.68443,5.68023,5.68138,14000000.0
2009-04-27 15:50:00,5.68175,5.68419,5.67952,5.68094,18000000.0
2009-04-27 15:51:00,5.68099,5.6812,5.67883,5.67899,8000000.0
2009-04-27 15:52:00,5.67878,5.67928,5.67722,5.67774,11000000.0
2009-04-27 15:53:00,5.67712,5.67893,5.67564,5.67641,15000000.0
2009-04-27 15:54:00,5.67875,5.67884,5.67666,5.67884,9000000.0
2009-04-27 15:55:00,5.67691,5.67932,5.67685,5.67771,9000000.0
2009-04-27 15:56:00,5.67885,5.67977,5.67762,5.67977,11000000.0
2009-04-27 15:57:00,5.67897,5.6808,5.67758,5.67918,15000000.0
2009-04-27 15:58:00,5.67973,5.68092,5.67743,5.68053,13000000.0
2009-04-27 15:59:00,5.68028,5.68038,5.67796,5.68038,15000000.0
2009-04-27 16:00:00,5.67939,5.68012,5.67797,5.67913,11000000.0
2009-04-27 16:01:00,5.68053,5.68272,5.67967,5.68272,14000000.0
2009-04-27 16:02:00,5.68218,5.68218,5.67896,5.67993,11000000.0
2009-04-27 16:03:00,5.68117,5.68153,5.6781,5.6781,8000000.0
2009-04-27 16:04:00,5.67808,5.6807,5.67791,5.6807,8000000.0
2009-04-27 16:05:00,5.68128,5.68128,5.6775,5.67836,8000000.0
2009-04-27 16:06:00,5.67859,5.67859,5.67547,5.67787,16000000.0
2009-04-27 16:07:00,5.6778,5.67924,5.67692,5.67732,18000000.0
2009-04-27 16:08:00,5.6782,5.6782,5.6747,5.67592,14000000.0
2009-04-27 16:09:00,5.67587,5.67613,5.67088,5.67312,12000000.0
2009-04-27 16:10:00,5.67355,5.67357,5.6715,5.67309,10000000.0
2009-04-27 16:11:00,5.67368,5.67522,5.67193,5.67449,13000000.0
2009-04-27 16:12:00,5.67134,5.6724,5.66745,5.6704,16000000.0
2009-04-27 16:13:00,5.67159,5.67222,5.67046,5.67146,7000000.0
2009-04-27 16:14:00,5.67088,5.67157,5.66864,5.6706,16000000.0
2009-04-27 16:15:00,5.67218,5.67503,5.67131,5.67472,15000000.0
2009-04-27 16:16:00,5.67547,5.67657,5.67355,5.67524,17000000.0
2009-04-27 16:17:00,5.6759,5.6759,5.67196,5.67535,10000000.0
2009-04-27 16:18:00,5.67637,5.67794,5.67515,5.67794,10000000.0
2009-04-27 16:19:00,5.67722,5.67753,5.67458,5.67584,12000000.0
2009-04-27 16:20:00,5.67484,5.6752,5.67355,5.67509,11000000.0
2009-04-27 16:21:00,5.67582,5.67582,5.67342,5.67487,8000000.0
2009-04-27 16:22:00,5.67517,5.67517,5.67224,5.67278,16000000.0
2009-04-27 16:23:00,5.67191,5.67246,5.67001,5.67246,11000000.0
2009-04-27 16:24:00,5.67135,5.67135,5.66721,5.6682,14000000.0
2009-04-27 16:25:00,5.66999,5.67173,5.66905,5.67173,13000000.0
2009-04-27 16:26:00,5.67146,5.67194,5.66935,5.67144,16000000.0
2009-04-27 16:27:00,5.66969,5.67245,5.66899,5.67245,20000000.0
2009-04-27 16:28:00,5.67093,5.67201,5.67063,5.67149,12000000.0
2009-04-27 16:29:00,5.67071,5.67127,5.66873,5.6698,13000000.0
2009-04-27 16:30:00,5.6708,5.67305,5.6704,5.6716,17000000.0
2009-04-27 16:31:00,5.6702,5.67229,5.67015,5.67089,13000000.0
2009-04-27 16:32:00,5.67125,5.67125,5.66903,5.66903,10000000.0
2009-04-27 16:33:00,5.66991,5.67091,5.66916,5.67075,15000000.0
2009-04-27 16:34:00,5.67163,5.67215,5.66927,5.67025,9000000.0
2009-04-27 16:35:00,5.67262,5.67269,5.66861,5.67071,18000000.0
2009-04-27 16:36:00,5.66952,5.67121,5.66743,5.66983,8000000.0
2009-04-27 16:37:00,5.66722,5.66993,5.66505,5.66618,22000000.0
2009-04-27 16:38:00,5.66589,5.66782,5.6647,5.66622,14000000.0
2009-04-27 16:39:00,5.66541,5.66595,5.66327,5.66539,14000000.0
2009-04-27 16:40:00,5.66576,5.66648,5.6641,5.6663,17000000.0
2009-04-27 16:41:00,5.66649,5.66683,5.66476,5.66683,9000000.0
2009-04-27 16:42:00,5.66582,5.66886,5.66409,5.6664,13000000.0
2009-04-27 16:43:00,5.66727,5.66864,5.66339,5.66339,13000000.0
2009-04-27 16:44:00,5.66475,5.66739,5.66422,5.66739,11000000.0
2009-04-27 16:45:00,5.66646,5.66713,5.66471,5.6657,18000000.0
2009-04-27 16:46:00,5.66552,5.66621,5.66384,5.6648,11000000.0
2009-04-27 16:47:00,5.66431,5.6664,5.66408,5.6664,15000000.0
2009-04-27 16:48:00,5.66569,5.66605,5.66415,5.66487,7000000.0
2009-04-27 16:49:00,5.66478,5.66698,5.66377,5.66698,16000000.0
2009-04-27 16:50:00,5.66739,5.66775,5.66564,5.66564,9000000.0
2009-04-27 16:51:00,5.66606,5.66744,5.66479,5.66728,22000000.0
2009-04-27 16:52:00,5.66737,5.66874,5.66618,5.66874,11000000.0
2009-04-27 16:53:00,5.6683,5.66881,5.66444,5.66881,12000000.0
2009-04-27 16:54:00,5.66971,5.67032,5.66781,5.66849,17000000.0
2009-04-27 16:55:00,5.6699,5.6699,5.66828,5.66874,15000000.0
2009-04-27 16:56:00,5.66665,5.66944,5.66651,5.6694,11000000.0
2009-04-27 16:57:00,5.66849,5.66953,5.66729,5.6694,8000000.0
2009-04-27 16:58:00,5.66892,5.66892,5.66577,5.66721,12000000.0
2009-04-27 16:59:00,5.66854,5.66911,5.66659,5.66666,15000000.0
2009-04-27 17:00:00,5.66745,5.66745,5.6653,5.66697,10000000.0
2009-04-27 17:01:00,5.66589,5.66693,5.6652,5.66567,10000000.0
2009-04-27 17:02:00,5.66696,5.66704,5.66316,5.66486,8000000.0
2009-04-27 17:03:00,5.66544,5.6657,5.66436,5.66493,11000000.0
2009-04-27 17:04:00,5.66649,5.66799,5.66533,5.66799,10000000.0
2009-04-27 17:05:00,5.66844,5.66844,5.6655,5.66802,18000000.0
2009-04-27 17:06:00,5.66622,5.66751,5.66554,5.66608,9000000.0
2009-04-27 17:07:00,5.66619,5.66724,5.66474,5.66633,20000000.0
2009-04-27 17:08:00,5.66741,5.66743,5.66577,5.66733,11000000.0
2009-04-27 17:09:00,5.66809,5.66817,5.66581,5.66736,14000000.0
2009-04-27 17:10:00,5.66775,5.6691,5.66634,5.6691,10000000.0
2009-04-27 17:11:00,5.66912,5.67015,5.66848,5.66959,12000000.0
2009-04-27 17:12:00,5.6684,5.67148,5.66823,5.67148,7000000.0
2009-04-27 17:13:00,5.67048,5.67087,5.66781,5.67061,13000000.0
2009-04-27 17:14:00,5.67158,5.67162,5.66837,5.67,13000000.0
2009-04-27 17:15:00,5.6699,5.67005,5.667,5.67005,12000000.0
2009-04-27 17:16:00,5.671,5.67338,5.66851,5.67272,13000000.0
2009-04-27 17:17:00,5.67382,5.67382,5.67148,5.67274,12000000.0
2009-04-27 17:18:00,5.67364,5.67396,5.67203,5.67299,15000000.0
2009-04-27 17:19:00,5.67331,5.67389,5.67245,5.67356,10000000.0
2009-04-27 17:20:00,5.67342,5.67615,5.67342,5.67543,13000000.0
2009-04-27 17:21:00,5.67608,5.67608,5.67314,5.6754,17000000.0
2009-04-27 17:22:00,5.67525,5.67525,5.67155,5.67396,15000000.0
2009-04-27 17:23:00,5.67461,5.67503,5.67274,5.67357,10000000.0
2009-04-27 17:24:00,5.67284,5.67654,5.67284,5.67563,17000000.0
2009-04-27 17:25:00,5.67823,5.67863,5.67555,5.67765,11000000.0
2009-04-27 17:26:00,5.67819,5.67918,5.67597,5.67827,12000000.0
2009-04-27 17:27:00,5.67541,5.67699,5.67519,5.67699,9000000.0
2009-04-27 17:28:00,5.67494,5.6772,5.6737,5.676,16000000.0
2009-04-27 17:29:00,5.67551,5.67577,5.67378,5.67486,9000000.0
2009-04-27 17:30:00,5.67487,5.67505,5.67205,5.67388,11000000.0
2009-04-27 17:31:00,5.67332,5.67483,5.67158,5.67454,13000000.0
2009-04-27 17:32:00,5.67306,5.675,5.67306,5.67425,13000000.0
2009-04-27 17:33:00,5.6746,5.6746,5.67286,5.67362,11000000.0
2009-04-27 17:34:00,5.67199,5.67298,5.67005,5.67285,12000000.0
2009-04-27 17:35:00,5.67347,5.67444,5.6716,5.67387,13000000.0
2009-04-27 17:36:00,5.6734,5.67427,5.67242,5.67427,14000000.0
2009-04-27 17:37:00,5.67275,5.67293,5.67079,5.67126,10000000.0
2009-04-27 17:38:00,5.67403,5.67414,5.67098,5.67228,7000000.0
2009-04-27 17:39:00,5.67362,5.6753,5.67277,5.6753,16000000.0
2009-04-27 17:40:00,5.67412,5.67446,5.67202,5.67361,17000000.0
2009-04-27 17:41:00,5.67315,5.67315,5.66855,5.6705,16000000.0
2009-04-27 17:42:00,5.66877,5.67126,5.66806,5.66953,16000000.0
2009-04-27 17:43:00,5.66947,5.67051,5.66824,5.66917,17000000.0
2009-04-27 17:44:00,5.66781,5.6694,5.66746,5.66815,8000000.0
2009-04-27 17:45:00,5.66775,5.66964,5.66659,5.66964,11000000.0
2009-04-27 17:46:00,5.67012,5.67137,5.66939,5.67123,9000000.0
2009-04-27 17:47:00,5.66989,5.67025,5.66785,5.66903,19000000.0
2009-04-27 17:48:00,5.6692,5.67148,5.66883,5.67072,16000000.0
2009-04-27 17:49:00,5.66994,5.67024,5.66683,5.66846,15000000.0
2009-04-27 17:50:00,5.66692,5.66876,5.66692,5.66864,11000000.0
2009-04-27 17:51:00,5.66675,5.6675,5.66504,5.66663,9000000.0
2009-04-27 17:52:00,5.66534,5.66534,5.66415,5.66531,11000000.0
2009-04-27 17:53:00,5.66484,5.66484,5.66018,5.6618,9000000.0
2009-04-27 17:54:00,5.66171,5.66186,5.65864,5.66186,10000000.0
2009-04-27 17:55:00,5.66184,5.66373,5.66108,5.66373,10000000.0
2009-04-27 17:56:00,5.66429,5.66499,5.66303,5.66327,16000000.0
2009-04-27 17:57:00,5.66416,5.66587,5.66226,5.66587,14000000.0
2009-04-27 17:58:00,5.66598,5.66644,5.66416,5.66478,24000000.0
2009-04-27 17:59:00,5.66339,5.66502,5.66235,5.66502,11000000.0
2009-04-27 18:00:00,5.66389,5.66477,5.66304,5.66417,10000000.0
2009-04-27 18:01:00,5.66197,5.6625,5.66061,5.66163,14000000.0
2009-04-27 18:02:00,5.65969,5.66195,5.65969,5.66079,12000000.0
2009-04-27 18:03:00,5.65974,5.66092,5.6585,5.66011,17000000.0
2009-04-27 18:04:00,5.66057,5.66057,5.65837,5.65837,15000000.0
2009-04-27 18:05:00,5.65898,5.65941,5.65752,5.65795,15000000.0
2009-04-27 18:06:00,5.65696,5.6585,5.65616,5.65747,15000000.0
2009-04-27 18:07:00,5.65847,5.65847,5.65687,5.65781,16000000.0
2009-04-27 18:08:00,5.65849,5.65903,5.6568,5.6589,16000000.0
2009-04-27 18:09:00,5.65874,5.65874,5.65629,5.65775,12000000.0
2009-04-27 18:10:00,5.65794,5.65849,5.65609,5.657,17000000.0
2009-04-27 18:11:00,5.65755,5.65761,5.65607,5.65753,16000000.0
2009-04-27 18:12:00,5.65907,5.65914,5.65682,5.65764,13000000.0
2009-04-27 18:13:00,5.65665,5.65773,5.65598,5.65685,17000000.0
2009-04-27 18:14:00,5.65558,5.65616,5.65381,5.65572,13000000.0
2009-04-27 18:15:00,5.65477,5.65593,5.65398,5.65521,13000000.0
2009-04-27 18:16:00,5.65635,5.6582,5.65605,5.65694,15000000.0
2009-04-27 18:17:00,5.6583,5.65903,5.6569,5.65903,16000000.0
2009-04-27 18:18:00,5.65775,5.65926,5.65719,5.65883,18000000.0
2009-04-27 18:19:00,5.66004,5.66178,5.65829,5.66178,12000000.0
2009-04-27 18:20:00,5.66214,5.66296,5.66057,5.6616,16000000.0
2009-04-27 18:21:00,5.66296,5.66359,5.66094,5.66263,19000000.0
2009-04-27 18:22:00,5.6642,5.6642,5.66072,5.66072,20000000.0
2009-04-27 18:23:00,5.66173,5.66258,5.66083,5.66178,16000000.0
2009-04-27 18:24:00,5.66324,5.6651,5.66184,5.66308,14000000.0
2009-04-27 18:25:00,5.66536,5.66587,5.66361,5.66587,18000000.0
2009-04-27 18:26:00,5.66449,5.6648,5.66327,5.66327,9000000.0
2009-04-27 18:27:00,5.66536,5.66736,5.66377,5.66578,16000000.0
2009-04-27 18:28:00,5.6648,5.66558,5.66425,5.66425,11000000.0
2009-04-27 18:29:00,5.66503,5.66559,5.66386,5.66411,15000000.0
2009-04-27 18:30:00,5.66502,5.66516,5.66293,5.66478,14000000.0
2009-04-27 18:31:00,5.66396,5.66534,5.66351,5.66424,19000000.0
2009-04-27 18:32:00,5.66386,5.66412,5.66145,5.66265,13000000.0
2009-04-27 18:33:00,5.66357,5.66365,5.66153,5.66365,13000000.0
2009-04-27 18:34:00,5.66339,5.66431,5.66273,5.66359,9000000.0
2009-04-27 18:35:00,5.66406,5.6652,5.66328,5.66399,14000000.0
2009-04-27 18:36:00,5.66403,5.66637,5.66403,5.66637,12000000.0
2009-04-27 18:37:00,5.66495,5.66535,5.66359,5.66397,13000000.0
2009-04-27 18:38:00,5.66372,5.66554,5.66333,5.66437,17000000.0
2009-04-27 18:39:00,5.66586,5.66586,5.66265,5.66265,18000000.0
2009-04-27 18:40:00,5.66459,5.66583,5.66302,5.664,14000000.0
2009-04-27 18:41:00,5.66472,5.66783,5.66448,5.66783,18000000.0
2009-04-27 18:42:00,5.66818,5.67138,5.66733,5.67138,14000000.0
2009-04-27 18:43:00,5.6711,5.6714,5.66918,5.67053,14000000.0
2009-04-27 18:44:00,5.66914,5.66992,5.66806,5.66918,12000000.0
2009-04-27 18:45:00,5.66928,5.67038,5.66771,5.66771,17000000.0
2009-04-27 18:46:00,5.6695,5.67036,5.66866,5.66982,15000000.0
2009-04-27 18:47:00,5.6704,5.6704,5.66869,5.67012,16000000.0
2009-04-27 18:48:00,5.66946,5.67108,5.66914,5.66974,11000000.0
2009-04-27 18:49:00,5.67091,5.67091,5.6697,5.67043,8000000.0
2009-04-27 18:50:00,5.66969,5.67015,5.66861,5.66957,16000000.0
2009-04-27 18:51:00,5.67068,5.67068,5.66786,5.67048,19000000.0
2009-04-27 18:52:00,5.66973,5.67107,5.66883,5.67107,10000000.0
2009-04-27 18:53:00,5.67005,5.67015,5.66862,5.66934,10000000.0
2009-04-27 18:54:00,5.6684,5.66865,5.66679,5.66865,11000000.0
2009-04-27 18:55:00,5.66802,5.66874,5.66659,5.66688,8000000.0
2009-04-27 18:56:00,5.66749,5.66797,5.66574,5.66583,16000000.0
2009-04-27 18:57:00,5.66852,5.66897,5.66636,5.66734,8000000.0
2009-04-27 18:58:00,5.66873,5.66873,5.66594,5.66747,13000000.0
2009-04-27 18:59:00,5.6659,5.66814,5.6659,5.66783,17000000.0
2009-04-27 19:00:00,5.67121,5.68483,5.67025,5.68483,13000000.0
2009-04-27 19:01:00,5.68229,5.68473,5.67858,5.68359,12000000.0
2009-04-27 19:02:00,5.68527,5.68616,5.68047,5.68235,16000000.0
2009-04-27 19:03:00,5.68186,5.68194,5.67844,5.68027,17000000.0
2009-04-27 19:04:00,5.68033,5.68047,5.67675,5.67772,12000000.0
2009-04-27 19:05:00,5.678,5.68302,5.678,5.68225,17000000.0
2009-04-27 19:06:00,5.68486,5.68558,5.68146,5.68548,7000000.0
2009-04-27 19:07:00,5.68828,5.69306,5.68762,5.69171,20000000.0
2009-04-27 19:08:00,5.69074,5.69211,5.68856,5.6902,21000000.0
2009-04-27 19:09:00,5.69005,5.69144,5.68842,5.69055,16000000.0
2009-04-27 19:10:00,5.69002,5.69723,5.68997,5.69661,14000000.0
2009-04-27 19:11:00,5.70076,5.70344,5.6984,5.6984,12000000.0
2009-04-27 19:12:00,5.69901,5.70215,5.69795,5.69836,18000000.0
2009-04-27 19:13:00,5.69806,5.69806,5.69429,5.69628,14000000.0
2009-04-27 19:14:00,5.696,5.69779,5.69501,5.6966,18000000.0
2009-04-27 19:15:00,5.69642,5.70031,5.69615,5.70031,9000000.0
2009-04-27 19:16:00,5.69924,5.70033,5.69838,5.70033,12000000.0
2009-04-27 19:17:00,5.70083,5.70376,5.69994,5.7014,14000000.0
2009-04-27 19:18:00,5.70278,5.70288,5.70062,5.70266,16000000.0
2009-04-27 19:19:00,5.70223,5.70672,5.70223,5.70672,7000000.0
2009-04-27 19:20:00,5.70679,5.70819,5.70497,5.70708,8000000.0
2009-04-27 19:21:00,5.70499,5.70738,5.70175,5.70531,18000000.0
2009-04-27 19:22:00,5.70493,5.70493,5.70134,5.70203,9000000.0
2009-04-27 19:23:00,5.70142,5.70222,5.70018,5.70155,10000000.0
2009-04-27 19:24:00,5.70139,5.70307,5.70133,5.70307,11000000.0
2009-04-27 19:25:00,5.70449,5.70609,5.70324,5.70463,17000000.0
2009-04-27 19:26:00,5.70671,5.70672,5.70377,5.70642,11000000.0
2009-04-27 19:27:00,5.70669,5.71051,5.70483,5.7085,13000000.0
2009-04-27 19:28:00,5.71066,5.71176,5.70907,5.71104,10000000.0
2009-04-27 19:29:00,5.71245,5.71371,5.71142,5.71285,11000000.0
2009-04-27 19:30:00,5.71483,5.71723,5.71323,5.7169,12000000.0
2009-04-27 19:31:00,5.71664,5.71719,5.71467,5.71538,8000000.0
2009-04-27 19:32:00,5.71433,5.71433,5.71287,5.71344,11000000.0
2009-04-27 19:33:00,5.71382,5.71555,5.71201,5.71201,13000000.0
2009-04-27 19:34:00,5.71259,5.71521,5.71205,5.71305,12000000.0
2009-04-27 19:35:00,5.7133,5.71475,5.71172,5.71472,13000000.0
2009-04-27 19:36:00,5.7148,5.71877,5.71408,5.71877,12000000.0
2009-04-27 19:37:00,5.71867,5.71867,5.71644,5.71695,8000000.0
2009-04-27 19:38:00,5.71672,5.71816,5.71521,5.71622,20000000.0
2009-04-27 19:39:00,5.71746,5.71878,5.71663,5.71878,11000000.0
2009-04-27 19:40:00,5.71754,5.71779,5.71487,5.71578,11000000.0
2009-04-27 19:41:00,5.71608,5.71678,5.71365,5.71552,9000000.0
2009-04-27 19:42:00,5.71674,5.71737,5.71412,5.7164,10000000.0
2009-04-27 19:43:00,5.71437,5.71595,5.71275,5.71368,14000000.0
2009-04-27 19:44:00,5.71767,5.71767,5.7123,5.7146,15000000.0
2009-04-27 19:45:00,5.71455,5.71653,5.71375,5.71556,12000000.0
2009-04-27 19:46:00,5.71622,5.71666,5.71476,5.71585,11000000.0
2009-04-27 19:47:00,5.71785,5.71906,5.71686,5.71872,10000000.0
2009-04-27 19:48:00,5.71761,5.71987,5.71675,5.71987,9000000.0
2009-04-27 19:49:00,5.72064,5.72064,5.71703,5.71703,16000000.0
2009-04-27 19:50:00,5.71763,5.71959,5.71688,5.71849,10000000.0
2009-04-27 19:51:00,5.71813,5.71883,5.71693,5.71802,11000000.0
2009-04-27 19:52:00,5.72025,5.72182,5.71822,5.72107,19000000.0
2009-04-27 19:53:00,5.72154,5.72154,5.71857,5.72079,19000000.0
2009-04-27 19:54:00,5.71968,5.71977,5.7173,5.71827,14000000.0
2009-04-27 19:55:00,5.71911,5.71913,5.71675,5.71913,16000000.0
2009-04-27 19:56:00,5.72046,5.72174,5.71946,5.72174,12000000.0
2009-04-27 19:57:00,5.7227,5.72363,5.7198,5.71993,14000000.0
2009-04-27 19:58:00,5.72217,5.72277,5.71838,5.72277,13000000.0
2009-04-27 19:59:00,5.72174,5.72174,5.71921,5.72011,10000000.0
2009-04-27 20:00:00,5.72043,5.72203,5.72,5.72098,15000000.0
2009-04-27 20:01:00,5.7211,5.72161,5.71936,5.71984,14000000.0
2009-04-27 20:02:00,5.72127,5.72127,5.7195,5.7205,8000000.0
2009-04-27 20:03:00,5.7209,5.72178,5.71955,5.72128,13000000.0
2009-04-27 20:04:00,5.72138,5.72258,5.7199,5.72154,12000000.0
2009-04-27 20:05:00,5.71848,5.72006,5.71773,5.71903,11000000.0
2009-04-27 20:06:00,5.71874,5.71886,5.7176,5.71869,10000000.0
2009-04-27 20:07:00,5.71678,5.7175,5.71467,5.71651,13000000.0
2009-04-27 20:08:00,5.71813,5.72012,5.71656,5.7178,16000000.0
2009-04-27 20:09:00,5.719,5.72279,5.71873,5.72271,17000000.0
2009-04-27 20:10:00,5.72178,5.72178,5.71975,5.72123,10000000.0
2009-04-27 20:11:00,5.72091,5.72091,5.71904,5.71933,13000000.0
2009-04-27 20:12:00,5.71817,5.72039,5.71715,5.71872,15000000.0
2009-04-27 20:13:00,5.7185,5.7185,5.71679,5.71697,13000000.0
2009-04-27 20:14:00,5.71797,5.71797,5.71602,5.71679,8000000.0
2009-04-27 20:15:00,5.71727,5.71848,5.71557,5.71848,10000000.0
2009-04-27 20:16:00,5.71774,5.71957,5.71714,5.71909,14000000.0
2009-04-27 20:17:00,5.71912,5.71924,5.71522,5.71652,13000000.0
2009-04-27 20:18:00,5.71609,5.71727,5.71557,5.71566,7000000.0
2009-04-27 20:19:00,5.71699,5.71731,5.71437,5.71525,11000000.0
2009-04-27 20:20:00,5.71279,5.71444,5.71254,5.71393,19000000.0
2009-04-27 20:21:00,5.71246,5.71553,5.71246,5.71553,11000000.0
2009-04-27 20:22:00,5.71499,5.71554,5.71365,5.71514,11000000.0
2009-04-27 20:23:00,5.71351,5.71492,5.71225,5.71492,13000000.0
2009-04-27 20:24:00,5.71555,5.71565,5.71307,5.71485,9000000.0
2009-04-27 20:25:00,5.71391,5.71467,5.71225,5.71419,18000000.0
2009-04-27 20:26:00,5.71205,5.71552,5.71196,5.71552,7000000.0
2009-04-27 20:27:00,5.71359,5.71701,5.71352,5.71615,9000000.0
2009-04-27 20:28:00,5.71591,5.71696,5.71327,5.71534,13000000.0
2009-04-27 20:29:00,5.71474,5.71474,5.71258,5.7134,14000000.0
2009-04-27 20:30:00,5.71269,5.71359,5.71023,5.71359,16000000.0
2009-04-27 20:31:00,5.71397,5.71615,5.71222,5.71584,22000000.0
2009-04-27 20:32:00,5.71697,5.71697,5.71503,5.71562,12000000.0
2009-04-27 20:33:00,5.71587,5.71587,5.71317,5.71495,13000000.0
2009-04-27 20:34:00,5.71593,5.71593,5.71401,5.7149,15000000.0
2009-04-27 20:35:00,5.71409,5.71578,5.71277,5.71479,16000000.0
2009-04-27 20:36:00,5.71469,5.71598,5.71288,5.71588,15000000.0
2009-04-27 20:37:00,5.71486,5.71638,5.71468,5.71638,14000000.0
2009-04-27 20:38:00,5.71439,5.7151,5.713,5.71446,13000000.0
2009-04-27 20:39:00,5.71408,5.71531,5.71261,5.71531,18000000.0
2009-04-27 20:40:00,5.71314,5.71464,5.71302,5.71307,14000000.0
2009-04-27 20:41:00,5.71496,5.71694,5.71283,5.71571,18000000.0
2009-04-27 20:42:00,5.71659,5.71709,5.71516,5.71567,12000000.0
2009-04-27 20:43:00,5.71697,5.71743,5.71557,5.71727,18000000.0
2009-04-27 20:44:00,5.71589,5.71816,5.71585,5.71743,18000000.0
2009-04-27 20:45:00,5.71624,5.7174,5.71617,5.7174,11000000.0
2009-04-27 20:46:00,5.71656,5.71767,5.71461,5.71624,18000000.0
2009-04-27 20:47:00,5.71588,5.71588,5.71397,5.71483,20000000.0
2009-04-27 20:48:00,5.71443,5.71549,5.71393,5.71406,17000000.0
2009-04-27 20:49:00,5.71347,5.71501,5.71311,5.71393,16000000.0
2009-04-27 20:50:00,5.71423,5.71435,5.7112,5.71344,8000000.0
2009-04-27 20:51:00,5.71259,5.71368,5.71217,5.71368,8000000.0
2009-04-27 20:52:00,5.71149,5.71411,5.71095,5.71316,12000000.0
2009-04-27 20:53:00,5.71282,5.71398,5.71183,5.71398,16000000.0
2009-04-27 20:54:00,5.71391,5.7148,5.71197,5.71355,15000000.0
2009-04-27 20:55:00,5.71315,5.71376,5.71084,5.7131,16000000.0
2009-04-27 20:56:00,5.71278,5.71305,5.71099,5.7122,7000000.0
2009-04-27 20:57:00,5.71188,5.71273,5.71079,5.71079,14000000.0
2009-04-27 20:58:00,5.71075,5.71168,5.71002,5.71079,10000000.0
2009-04-27 20:59:00,5.71316,5.71373,5.71111,5.71248,11000000.0
2009-04-27 21:00:00,5.71443,5.71634,5.71319,5.71634,14000000.0
2009-04-27 21:01:00,5.71678,5.71678,5.71557,5.71635,12000000.0
2009-04-27 21:02:00,5.71619,5.71917,5.71619,5.71816,17000000.0
2009-04-27 21:03:00,5.71822,5.71901,5.71764,5.71817,11000000.0
2009-04-27 21:04:00,5.7169,5.71735,5.716,5.71681,10000000.0
2009-04-27 21:05:00,5.71687,5.71965,5.7167,5.71965,8000000.0
2009-04-27 21:06:00,5.71834,5.72173,5.71815,5.72173,13000000.0
2009-04-27 21:07:00,5.72154,5.72159,5.72003,5.72159,14000000.0
2009-04-27 21:08:00,5.7218,5.7218,5.71864,5.71916,8000000.0
2009-04-27 21:09:00,5.72074,5.72074,5.71888,5.71948,13000000.0
2009-04-27 21:10:00,5.71996,5.71996,5.71702,5.71812,17000000.0
2009-04-27 21:11:00,5.71699,5.71871,5.71677,5.71835,15000000.0
2009-04-27 21:12:00,5.71773,5.71841,5.71623,5.71841,11000000.0
2009-04-27 21:13:00,5.71752,5.71884,5.71675,5.71827,12000000.0
2009-04-27 21:14:00,5.71692,5.71848,5.71673,5.71686,14000000.0
2009-04-27 21:15:00,5.71784,5.7185,5.71648,5.71753,13000000.0
2009-04-27 21:16:00,5.71697,5.71799,5.71448,5.71459,12000000.0
2009-04-27 21:17:00,5.71446,5.71546,5.71251,5.71361,16000000.0
2009-04-27 21:18:00,5.71475,5.71481,5.71283,5.71423,15000000.0
2009-04-27 21:19:00,5.71378,5.71378,5.71159,5.71294,15000000.0
2009-04-27 21:20:00,5.71321,5.71321,5.71141,5.71184,8000000.0
2009-04-27 21:21:00,5.71116,5.71237,5.71062,5.71237,17000000.0
2009-04-27 21:22:00,5.713,5.71334,5.71135,5.71315,11000000.0
2009-04-27 21:23:00,5.71347,5.71347,5.71076,5.71157,23000000.0
2009-04-27 21:24:00,5.71287,5.71307,5.71122,5.71307,13000000.0
2009-04-27 21:25:00,5.71284,5.71368,5.71142,5.71303,15000000.0
2009-04-27 21:26:00,5.71354,5.71354,5.71156,5.71285,10000000.0
2009-04-27 21:27:00,5.71402,5.71442,5.71222,5.7143,10000000.0
2009-04-27 21:28:00,5.71402,5.71427,5.71201,5.71337,13000000.0
2009-04-27 21:29:00,5.71342,5.71342,5.7104,5.71156,10000000.0
2009-04-27 21:30:00,5.71148,5.71189,5.71033,5.71103,16000000.0
2009-04-27 21:31:00,5.71099,5.71268,5.7102,5.7114,18000000.0
2009-04-27 21:32:00,5.70985,5.71126,5.70835,5.70835,15000000.0
2009-04-27 21:33:00,5.71026,5.71066,5.70905,5.70963,13000000.0
2009-04-27 21:34:00,5.71099,5.711,5.70817,5.7088,9000000.0
2009-04-27 21:35:00,5.70903,5.70931,5.70769,5.70879,8000000.0
2009-04-27 21:36:00,5.70838,5.70988,5.70792,5.70923,18000000.0
2009-04-27 21:37:00,5.70934,5.71082,5.70893,5.70954,22000000.0
2009-04-27 21:38:00,5.71068,5.71068,5.70915,5.71028,9000000.0
2009-04-27 21:39:00,5.71007,5.71056,5.70905,5.71046,11000000.0
2009-04-27 21:40:00,5.7091,5.71059,5.70889,5.70934,19000000.0
2009-04-27 21:41:00,5.70844,5.71,5.70843,5.7091,12000000.0
2009-04-27 21:42:00,5.70891,5.70986,5.70851,5.70865,11000000.0
2009-04-27 21:43:00,5.70942,5.70953,5.7064,5.70693,14000000.0
2009-04-27 21:44:00,5.7073,5.70808,5.70573,5.70666,13000000.0
2009-04-27 21:45:00,5.70715,5.7086,5.70669,5.70716,12000000.0
2009-04-27 21:46:00,5.70845,5.70893,5.70663,5.70699,14000000.0
2009-04-27 21:47:00,5.70924,5.70937,5.70743,5.7083,17000000.0
2009-04-27 21:48:00,5.70914,5.70914,5.70751,5.70811,16000000.0
2009-04-27 21:49:00,5.70798,5.709,5.70724,5.70734,14000000.0
2009-04-27 21:50:00,5.70796,5.70902,5.70711,5.70883,13000000.0
2009-04-27 21:51:00,5.70785,5.7085,5.7064,5.70799,14000000.0
2009-04-27 21:52:00,5.70663,5.70676,5.7043,5.70552,17000000.0
2009-04-27 21:53:00,5.70631,5.70674,5.70477,5.70632,27000000.0
2009-04-27 21:54:00,5.70681,5.70681,5.7046,5.70524,10000000.0
2009-04-27 21:55:00,5.7058,5.70648,5.70459,5.70521,8000000.0
2009-04-27 21:56:00,5.70563,5.70811,5.70562,5.70811,16000000.0
2009-04-27 21:57:00,5.70816,5.70928,5.70734,5.70928,18000000.0
2009-04-27 21:58:00,5.70958,5.71013,5.70778,5.71013,18000000.0
2009-04-27 21:59:00,5.70987,5.70987,5.70743,5.70743,17000000.0
2009-04-27 22:00:00,5.71043,5.71062,5.7087,5.70996,9000000.0
2009-04-27 22:01:00,5.71055,5.71105,5.70839,5.71057,22000000.0
2009-04-27 22:02:00,5.70971,5.71096,5.70913,5.71034,11000000.0
2009-04-27 22:03:00,5.70996,5.71079,5.70861,5.71026,16000000.0
2009-04-27 22:04:00,5.71036,5.71068,5.70847,5.70946,12000000.0
2009-04-27 22:05:00,5.7091,5.71002,5.70882,5.70971,7000000.0
2009-04-27 22:06:00,5.70954,5.71018,5.70895,5.70927,15000000.0
2009-04-27 22:07:00,5.7105,5.71052,5.70899,5.71016,19000000.0
2009-04-27 22:08:00,5.71053,5.71053,5.70862,5.71048,11000000.0
2009-04-27 22:09:00,5.70932,5.71257,5.70867,5.71257,10000000.0
2009-04-27 22:10:00,5.71145,5.71226,5.71115,5.71147,10000000.0
2009-04-27 22:11:00,5.71168,5.71168,5.70927,5.71006,18000000.0
2009-04-27 22:12:00,5.70995,5.71087,5.7083,5.7083,11000000.0
2009-04-27 22:13:00,5.71045,5.71068,5.70982,5.71053,14000000.0
2009-04-27 22:14:00,5.70827,5.7102,5.70827,5.70922,24000000.0
2009-04-27 22:15:00,5.70856,5.70903,5.70709,5.70875,13000000.0
2009-04-27 22:16:00,5.70963,5.70968,5.70721,5.70853,13000000.0
2009-04-27 22:17:00,5.70821,5.70848,5.70737,5.70787,8000000.0
2009-04-27 22:18:00,5.70812,5.70885,5.70729,5.70772,13000000.0
2009-04-27 22:19:00,5.70863,5.70863,5.70633,5.70704,14000000.0
2009-04-27 22:20:00,5.7067,5.70818,5.7061,5.70721,21000000.0
2009-04-27 22:21:00,5.70799,5.70799,5.70591,5.70765,13000000.0
2009-04-27 22:22:00,5.70742,5.70749,5.70561,5.70603,12000000.0
2009-04-27 22:23:00,5.70599,5.70694,5.70519,5.70611,18000000.0
2009-04-27 22:24:00,5.70589,5.70714,5.70505,5.70595,14000000.0
2009-04-27 22:25:00,5.70707,5.70707,5.70581,5.70606,13000000.0
2009-04-27 22:26:00,5.70626,5.7072,5.70553,5.70627,13000000.0
2009-04-27 22:27:00,5.70716,5.70716,5.70464,5.70588,16000000.0
2009-04-27 22:28:00,5.70677,5.7072,5.70543,5.70592,13000000.0
2009-04-27 22:29:00,5.70577,5.70669,5.70523,5.70606,21000000.0
2009-04-27 22:30:00,5.70614,5.70629,5.70468,5.70617,17000000.0
2009-04-27 22:31:00,5.70606,5.70606,5.70472,5.70498,10000000.0
2009-04-27 22:32:00,5.70488,5.70515,5.70359,5.70515,13000000.0
2009-04-27 22:33:00,5.70482,5.70519,5.70402,5.70519,13000000.0
2009-04-27 22:34:00,5.70344,5.70494,5.70317,5.70448,13000000.0
2009-04-27 22:35:00,5.70498,5.70529,5.7039,5.70506,19000000.0
2009-04-27 22:36:00,5.70467,5.70667,5.70374,5.70532,14000000.0
2009-04-27 22:37:00,5.70414,5.70587,5.70367,5.70517,17000000.0
2009-04-27 22:38:00,5.70625,5.70625,5.70438,5.70557,9000000.0
2009-04-27 22:39:00,5.70518,5.70595,5.70403,5.70447,20000000.0
2009-04-27 22:40:00,5.70545,5.7059,5.70386,5.70555,13000000.0
2009-04-27 22:41:00,5.7067,5.7067,5.7054,5.70626,13000000.0
2009-04-27 22:42:00,5.70722,5.70727,5.70546,5.70546,10000000.0
2009-04-27 22:43:00,5.70594,5.70713,5.70516,5.70676,15000000.0
2009-04-27 22:44:00,5.70699,5.70783,5.70564,5.70723,16000000.0
2009-04-27 22:45:00,5.70773,5.7079,5.70623,5.70773,14000000.0
2009-04-27 22:46:00,5.70721,5.71018,5.70721,5.70898,12000000.0
2009-04-27 22:47:00,5.70775,5.70903,5.70702,5.70856,7000000.0
2009-04-27 22:48:00,5.70742,5.70881,5.70742,5.70813,16000000.0
2009-04-27 22:49:00,5.70904,5.70921,5.70756,5.70782,10000000.0
2009-04-27 22:50:00,5.70842,5.7094,5.70711,5.70852,15000000.0
2009-04-27 22:51:00,5.70947,5.70981,5.70778,5.70898,17000000.0
2009-04-27 22:52:00,5.70895,5.70937,5.70817,5.70881,10000000.0
2009-04-27 22:53:00,5.70988,5.71064,5.70854,5.70989,20000000.0
2009-04-27 22:54:00,5.70991,5.7103,5.70873,5.70873,10000000.0
2009-04-27 22:55:00,5.70962,5.71088,5.70898,5.70941,12000000.0
2009-04-27 22:56:00,5.71123,5.71124,5.70998,5.71074,9000000.0
2009-04-27 22:57:00,5.711,5.711,5.70799,5.70799,18000000.0
2009-04-27 22:58:00,5.71039,5.71145,5.70891,5.71138,13000000.0
2009-04-27 22:59:00,5.71066,5.71066,5.70699,5.70747,10000000.0
2009-04-27 23:00:00,5.70788,5.70939,5.70577,5.70939,17000000.0
2009-04-27 23:01:00,5.70978,5.71178,5.70821,5.71072,13000000.0
2009-04-27 23:02:00,5.71179,5.71179,5.70985,5.70985,7000000.0
2009-04-27 23:03:00,5.71056,5.71376,5.71056,5.71238,16000000.0
2009-04-27 23:04:00,5.71446,5.7148,5.71254,5.71254,12000000.0
2009-04-27 23:05:00,5.71197,5.71388,5.71197,5.71315,11000000.0
2009-04-27 23:06:00,5.71295,5.71351,5.71254,5.71344,11000000.0
2009-04-27 23:07:00,5.71309,5.71392,5.71189,5.71288,13000000.0
2009-04-27 23:08:00,5.71256,5.71423,5.71195,5.71336,20000000.0
2009-04-27 23:09:00,5.71335,5.71383,5.71295,5.71301,16000000.0
2009-04-27 23:10:00,5.7138,5.71416,5.71294,5.71294,16000000.0
2009-04-27 23:11:00,5.71451,5.71451,5.71225,5.71267,10000000.0
2009-04-27 23:12:00,5.71255,5.71255,5.71235,5.71235,12000000.0
2009-04-27 23:13:00,5.71265,5.71301,5.71149,5.71214,16000000.0
2009-04-27 23:14:00,5.71278,5.71313,5.71169,5.71223,9000000.0
2009-04-27 23:15:00,5.71219,5.7124,5.71113,5.71188,9000000.0
2009-04-27 23:16:00,5.7122,5.71254,5.71186,5.71247,18000000.0
2009-04-27 23:17:00,5.7131,5.71358,5.71222,5.71257,8000000.0
2009-04-27 23:18:00,5.71239,5.71326,5.71193,5.71241,10000000.0
2009-04-27 23:19:00,5.71413,5.7144,5.71345,5.71361,9000000.0
2009-04-27 23:20:00,5.71358,5.7145,5.71249,5.71299,17000000.0
2009-04-27 23:21:00,5.7137,5.71451,5.71292,5.71344,11000000.0
2009-04-27 23:22:00,5.71445,5.71638,5.71434,5.71486,12000000.0
2009-04-27 23:23:00,5.71379,5.71641,5.71379,5.71606,12000000.0
2009-04-27 23:24:00,5.71526,5.71671,5.71509,5.71614,12000000.0
2009-04-27 23:25:00,5.71569,5.71593,5.71503,5.71586,9000000.0
2009-04-27 23:26:00,5.71577,5.71653,5.71491,5.71601,14000000.0
2009-04-27 23:27:00,5.71583,5.71758,5.71511,5.7162,17000000.0
2009-04-27 23:28:00,5.71817,5.71884,5.71741,5.71805,15000000.0
2009-04-27 23:29:00,5.718,5.71912,5.71758,5.7177,11000000.0
2009-04-27 23:30:00,5.71758,5.71855,5.71659,5.71828,14000000.0
2009-04-27 23:31:00,5.71815,5.71815,5.71508,5.71508,7000000.0
2009-04-27 23:32:00,5.71478,5.7156,5.71393,5.71507,15000000.0
2009-04-27 23:33:00,5.71606,5.71608,5.71511,5.7158,7000000.0
2009-04-27 23:34:00,5.71573,5.71626,5.71489,5.71626,10000000.0
2009-04-27 23:35:00,5.71436,5.716,5.71436,5.7148,12000000.0
2009-04-27 23:36:00,5.71565,5.71567,5.71481,5.71481,10000000.0
2009-04-27 23:37:00,5.71525,5.71607,5.71478,5.71492,14000000.0
2009-04-27 23:38:00,5.71415,5.71611,5.71415,5.71569,17000000.0
2009-04-27 23:39:00,5.71556,5.71592,5.71516,5.7153,9000000.0
2009-04-27 23:40:00,5.71579,5.71585,5.71442,5.71508,12000000.0
2009-04-27 23:41:00,5.71481,5.71591,5.71433,5.7152,9000000.0
2009-04-27 23:42:00,5.71516,5.71661,5.71422,5.71503,15000000.0
2009-04-27 23:43:00,5.71539,5.71539,5.71449,5.71466,13000000.0
2009-04-27 23:44:00,5.71459,5.71479,5.71402,5.71456,8000000.0
2009-04-27 23:45:00,5.71474,5.71556,5.71339,5.71382,12000000.0
2009-04-27 23:46:00,5.71523,5.71567,5.71306,5.71346,20000000.0
2009-04-27 23:47:00,5.71441,5.71556,5.71417,5.71417,19000000.0
2009-04-27 23:48:00,5.7146,5.71554,5.71413,5.71455,14000000.0
2009-04-27 23:49:00,5.7144,5.71501,5.71334,5.71501,12000000.0
2009-04-27 23:50:00,5.71555,5.71555,5.71363,5.71419,10000000.0
2009-04-27 23:51:00,5.71509,5.71645,5.7147,5.71645,14000000.0
2009-04-27 23:52:00,5.71617,5.7173,5.71543,5.71609,13000000.0
2009-04-27 23:53:00,5.71672,5.71733,5.7159,5.71667,16000000.0
2009-04-27 23:54:00,5.71696,5.71726,5.71556,5.71705,13000000.0
2009-04-27 23:55:00,5.7162,5.71704,5.71565,5.71697,16000000.0
2009-04-27 23:56:00,5.71664,5.71715,5.71603,5.71704,12000000.0
2009-04-27 23:57:00,5.71622,5.71723,5.71446,5.71567,14000000.0
2009-04-27 23:58:00,5.71571,5.71632,5.71448,5.71613,16000000.0
2009-04-27 23:59:00,5.71513,5.71589,5.71444,5.71508,12000000.0
2009-04-28 00:00:00,5.71473,5.71596,5.71409,5.71499,17000000.0
2009-04-28 00:01:00,5.71461,5.71487,5.71106,5.71245,12000000.0
2009-04-28 00:02:00,5.71383,5.71527,5.71352,5.71352,11000000.0
2009-04-28 00:03:00,5.71412,5.7148,5.71345,5.71407,7000000.0
2009-04-28 00:04:00,5.71322,5.71423,5.7124,5.71331,16000000.0
2009-04-28 00:05:00,5.71193,5.71395,5.71193,5.71217,17000000.0
2009-04-28 00:06:00,5.71291,5.71322,5.71201,5.71322,10000000.0
2009-04-28 00:07:00,5.71272,5.71366,5.71213,5.71324,19000000.0
2009-04-28 00:08:00,5.71245,5.71328,5.7117,5.7117,9000000.0
2009-04-28 00:09:00,5.71218,5.71263,5.71097,5.71139,19000000.0
2009-04-28 00:10:00,5.71145,5.71193,5.71023,5.71193,16000000.0
2009-04-28 00:11:00,5.71048,5.71146,5.71048,5.71094,9000000.0
2009-04-28 00:12:00,5.71137,5.71197,5.71012,5.71012,11000000.0
2009-04-28 00:13:00,5.71118,5.71141,5.7101,5.71112,8000000.0
2009-04-28 00:14:00,5.71175,5.71175,5.71043,5.71167,9000000.0
2009-04-28 00:15:00,5.71127,5.71143,5.71105,5.71127,15000000.0
2009-04-28 00:16:00,5.71115,5.71135,5.71115,5.71115,18000000.0
2009-04-28 00:17:00,5.7112,5.71178,5.71016,5.71145,21000000.0
2009-04-28 00:18:00,5.71204,5.7124,5.71188,5.7124,16000000.0
2009-04-28 00:19:00,5.71153,5.71249,5.71069,5.71069,12000000.0
2009-04-28 00:20:00,5.71219,5.71234,5.71086,5.71192,13000000.0
2009-04-28 00:21:00,5.71194,5.71272,5.71011,5.71047,13000000.0
2009-04-28 00:22:00,5.71156,5.71231,5.7108,5.71122,13000000.0
2009-04-28 00:23:00,5.7117,5.71197,5.71045,5.71196,11000000.0
2009-04-28 00:24:00,5.71201,5.71201,5.71121,5.7117,10000000.0
2009-04-28 00:25:00,5.71101,5.71241,5.71043,5.71184,16000000.0
2009-04-28 00:26:00,5.7118,5.71283,5.7106,5.7106,13000000.0
2009-04-28 00:27:00,5.71173,5.71291,5.71065,5.71205,16000000.0
2009-04-28 00:28:00,5.71159,5.71306,5.71125,5.71165,13000000.0
2009-04-28 00:29:00,5.71085,5.71311,5.71085,5.71251,10000000.0
2009-04-28 00:30:00,5.71225,5.71294,5.71096,5.71096,15000000.0
2009-04-28 00:31:00,5.71198,5.71205,5.71185,5.71185,18000000.0
2009-04-28 00:32:00,5.7127,5.71285,5.71258,5.71278,14000000.0
2009-04-28 00:33:00,5.71204,5.71298,5.71124,5.7116,13000000.0
2009-04-28 00:34:00,5.71224,5.71252,5.7104,5.7104,11000000.0
2009-04-28 00:35:00,5.71208,5.71214,5.71192,5.71208,13000000.0
2009-04-28 00:36:00,5.71197,5.71309,5.71122,5.71122,12000000.0
2009-04-28 00:37:00,5.71268,5.71351,5.71176,5.71249,10000000.0
2009-04-28 00:38:00,5.71246,5.71352,5.71184,5.71184,11000000.0
2009-04-28 00:39:00,5.71354,5.71529,5.71308,5.71484,16000000.0
2009-04-28 00:40:00,5.71476,5.71542,5.71337,5.71337,10000000.0
2009-04-28 00:41:00,5.71487,5.71551,5.71377,5.71551,15000000.0
2009-04-28 00:42:00,5.71387,5.71566,5.71362,5.71562,10000000.0
2009-04-28 00:43:00,5.7147,5.71564,5.71435,5.71545,8000000.0
2009-04-28 00:44:00,5.71538,5.71598,5.7153,5.71598,7000000.0
2009-04-28 00:45:00,5.71528,5.71528,5.71353,5.71393,10000000.0
2009-04-28 00:46:00,5.71425,5.71447,5.71353,5.71392,18000000.0
2009-04-28 00:47:00,5.71326,5.71397,5.71177,5.71284,18000000.0
2009-04-28 00:48:00,5.71311,5.71444,5.71204,5.71335,15000000.0
2009-04-28 00:49:00,5.71351,5.71403,5.71258,5.71319,19000000.0
2009-04-28 00:50:00,5.71417,5.71489,5.71379,5.71442,15000000.0
2009-04-28 00:51:00,5.71534,5.71577,5.7137,5.7141,12000000.0
2009-04-28 00:52:00,5.71555,5.71611,5.71437,5.71578,15000000.0
2009-04-28 00:53:00,5.71562,5.71653,5.71503,5.71645,9000000.0
2009-04-28 00:54:00,5.71588,5.71643,5.71443,5.71488,17000000.0
2009-04-28 00:55:00,5.71568,5.71614,5.71466,5.71466,11000000.0
2009-04-28 00:56:00,5.71633,5.71648,5.71412,5.71604,23000000.0
2009-04-28 00:57:00,5.71563,5.71675,5.71511,5.71585,11000000.0
2009-04-28 00:58:00,5.71809,5.71809,5.7159,5.71733,11000000.0
2009-04-28 00:59:00,5.7175,5.7175,5.71528,5.71533,11000000.0
2009-04-28 01:00:00,5.7152,5.71567,5.71175,5.71215,14000000.0
2009-04-28 01:01:00,5.71116,5.71245,5.71064,5.71165,9000000.0
2009-04-28 01:02:00,5.71177,5.71304,5.71163,5.71301,13000000.0
2009-04-28 01:03:00,5.71254,5.7135,5.71177,5.71243,18000000.0
2009-04-28 01:04:00,5.71213,5.71337,5.7115,5.71246,11000000.0
2009-04-28 01:05:00,5.71294,5.71294,5.71052,5.71149,13000000.0
2009-04-28 01:06:00,5.71225,5.71274,5.7113,5.7115,9000000.0
2009-04-28 01:07:00,5.71229,5.71229,5.70928,5.71006,15000000.0
2009-04-28 01:08:00,5.70948,5.71099,5.70948,5.71001,15000000.0
2009-04-28 01:09:00,5.71069,5.71172,5.70963,5.71015,14000000.0
2009-04-28 01:10:00,5.71058,5.71128,5.71,5.71081,13000000.0
2009-04-28 01:11:00,5.70956,5.71055,5.70901,5.71024,7000000.0
2009-04-28 01:12:00,5.71012,5.71066,5.70857,5.71066,17000000.0
2009-04-28 01:13:00,5.71048,5.71085,5.70855,5.70902,18000000.0
2009-04-28 01:14:00,5.70877,5.70979,5.70799,5.7081,14000000.0
2009-04-28 01:15:00,5.70844,5.70906,5.70783,5.7084,10000000.0
2009-04-28 01:16:00,5.7089,5.7089,5.7083,5.70878,18000000.0
2009-04-28 01:17:00,5.70938,5.70976,5.70801,5.70818,16000000.0
2009-04-28 01:18:00,5.70968,5.70968,5.70741,5.70819,13000000.0
2009-04-28 01:19:00,5.70826,5.70899,5.70767,5.70834,12000000.0
2009-04-28 01:20:00,5.7085,5.70887,5.70756,5.70822,15000000.0
2009-04-28 01:21:00,5.70818,5.7089,5.70669,5.70756,14000000.0
2009-04-28 01:22:00,5.70774,5.70893,5.70686,5.70787,13000000.0
2009-04-28 01:23:00,5.70815,5.70929,5.70736,5.70827,14000000.0
2009-04-28 01:24:00,5.70857,5.71018,5.70777,5.7081,15000000.0
2009-04-28 01:25:00,5.70927,5.71054,5.70882,5.70897,17000000.0
2009-04-28 01:26:00,5.71129,5.71129,5.70928,5.71058,14000000.0
2009-04-28 01:27:00,5.71053,5.71136,5.70917,5.7094,13000000.0
2009-04-28 01:28:00,5.71031,5.71086,5.70913,5.70913,9000000.0
2009-04-28 01:29:00,5.71014,5.71113,5.70932,5.70961,11000000.0
2009-04-28 01:30:00,5.71027,5.71149,5.70939,5.70984,20000000.0
2009-04-28 01:31:00,5.71088,5.71161,5.70992,5.71107,9000000.0
2009-04-28 01:32:00,5.71154,5.7131,5.71102,5.71213,7000000.0
2009-04-28 01:33:00,5.71305,5.71384,5.71223,5.71282,13000000.0
2009-04-28 01:34:00,5.71439,5.71506,5.7132,5.7132,10000000.0
2009-04-28 01:35:00,5.71482,5.71702,5.71482,5.71673,17000000.0
2009-04-28 01:36:00,5.71662,5.71662,5.71412,5.71598,16000000.0
2009-04-28 01:37:00,5.7149,5.71577,5.71406,5.71438,13000000.0
2009-04-28 01:38:00,5.71586,5.71614,5.71339,5.71339,15000000.0
2009-04-28 01:39:00,5.71383,5.7148,5.71241,5.71271,13000000.0
2009-04-28 01:40:00,5.71245,5.71337,5.71121,5.71303,14000000.0
2009-04-28 01:41:00,5.71219,5.71276,5.70995,5.71126,12000000.0
2009-04-28 01:42:00,5.71104,5.71295,5.71008,5.71177,14000000.0
2009-04-28 01:43:00,5.71144,5.71273,5.7112,5.71194,18000000.0
2009-04-28 01:44:00,5.71186,5.71347,5.71154,5.71177,12000000.0
2009-04-28 01:45:00,5.71226,5.71349,5.7111,5.71349,19000000.0
2009-04-28 01:46:00,5.71286,5.71289,5.71147,5.71269,15000000.0
2009-04-28 01:47:00,5.71278,5.71289,5.71135,5.71135,10000000.0
2009-04-28 01:48:00,5.71057,5.7122,5.70986,5.71198,14000000.0
2009-04-28 01:49:00,5.71068,5.71117,5.70971,5.70971,16000000.0
2009-04-28 01:50:00,5.71007,5.7106,5.70847,5.70847,18000000.0
2009-04-28 01:51:00,5.70932,5.7102,5.70813,5.70883,16000000.0
2009-04-28 01:52:00,5.7072,5.70965,5.7072,5.70964,10000000.0
2009-04-28 01:53:00,5.70949,5.7108,5.70872,5.70975,15000000.0
2009-04-28 01:54:00,5.70991,5.71364,5.70967,5.71254,14000000.0
2009-04-28 01:55:00,5.71218,5.71287,5.71156,5.71188,14000000.0
2009-04-28 01:56:00,5.71223,5.71313,5.71177,5.71275,8000000.0
2009-04-28 01:57:00,5.71295,5.71432,5.71231,5.71231,10000000.0
2009-04-28 01:58:00,5.71321,5.71421,5.71199,5.71292,21000000.0
2009-04-28 01:59:00,5.71364,5.71394,5.71205,5.7128,16000000.0
2009-04-28 02:00:00,5.71291,5.71337,5.71291,5.71328,11000000.0
2009-04-28 02:01:00,5.71367,5.7143,5.71263,5.71369,11000000.0
2009-04-28 02:02:00,5.7149,5.71597,5.71412,5.71528,13000000.0
2009-04-28 02:03:00,5.71638,5.71825,5.71602,5.71825,8000000.0
2009-04-28 02:04:00,5.71741,5.71956,5.71659,5.71832,18000000.0
2009-04-28 02:05:00,5.71797,5.71896,5.71556,5.71887,14000000.0
2009-04-28 02:06:00,5.71857,5.71986,5.71812,5.71986,18000000.0
2009-04-28 02:07:00,5.71839,5.71902,5.71688,5.71779,12000000.0
2009-04-28 02:08:00,5.72015,5.72092,5.71898,5.72042,12000000.0
2009-04-28 02:09:00,5.72042,5.72066,5.71818,5.71914,11000000.0
2009-04-28 02:10:00,5.71981,5.71981,5.71753,5.71773,10000000.0
2009-04-28 02:11:00,5.71868,5.71977,5.71742,5.71977,16000000.0
2009-04-28 02:12:00,5.71862,5.7205,5.71807,5.7187,17000000.0
2009-04-28 02:13:00,5.71883,5.71916,5.71809,5.71893,9000000.0
2009-04-28 02:14:00,5.71843,5.72007,5.71771,5.71979,16000000.0
2009-04-28 02:15:00,5.72005,5.7207,5.71885,5.7207,15000000.0
2009-04-28 02:16:00,5.7196,5.72281,5.7196,5.7224,16000000.0
2009-04-28 02:17:00,5.72236,5.72259,5.72029,5.72084,14000000.0
2009-04-28 02:18:00,5.72322,5.72508,5.72179,5.72508,16000000.0
2009-04-28 02:19:00,5.72395,5.72468,5.72333,5.72416,11000000.0
2009-04-28 02:20:00,5.72439,5.72443,5.72177,5.72247,10000000.0
2009-04-28 02:21:00,5.72231,5.72231,5.7204,5.72136,18000000.0
2009-04-28 02:22:00,5.72127,5.72278,5.72018,5.72148,15000000.0
2009-04-28 02:23:00,5.72308,5.72532,5.72176,5.72484,16000000.0
2009-04-28 02:24:00,5.72355,5.7251,5.72321,5.72321,12000000.0
2009-04-28 02:25:00,5.72405,5.72441,5.72096,5.72156,18000000.0
2009-04-28 02:26:00,5.72207,5.72207,5.72022,5.72186,8000000.0
2009-04-28 02:27:00,5.7211,5.72299,5.72052,5.72299,12000000.0
2009-04-28 02:28:00,5.72288,5.72379,5.72198,5.72379,15000000.0
2009-04-28 02:29:00,5.72397,5.72397,5.72187,5.72346,15000000.0
2009-04-28 02:30:00,5.72267,5.72352,5.72184,5.72225,19000000.0
2009-04-28 02:31:00,5.72122,5.72308,5.72008,5.721,13000000.0
2009-04-28 02:32:00,5.72061,5.72229,5.72029,5.72085,17000000.0
2009-04-28 02:33:00,5.72059,5.72103,5.71962,5.71962,10000000.0
2009-04-28 02:34:00,5.71893,5.72103,5.71803,5.71916,11000000.0
2009-04-28 02:35:00,5.71804,5.71854,5.71665,5.7168,14000000.0
2009-04-28 02:36:00,5.71811,5.7185,5.71544,5.71687,13000000.0
2009-04-28 02:37:00,5.71659,5.71773,5.71491,5.71773,9000000.0
2009-04-28 02:38:00,5.71523,5.71801,5.71523,5.71655,12000000.0
2009-04-28 02:39:00,5.71691,5.71691,5.71396,5.7151,11000000.0
2009-04-28 02:40:00,5.71474,5.71736,5.71452,5.71732,19000000.0
2009-04-28 02:41:00,5.71654,5.71828,5.71581,5.71828,12000000.0
2009-04-28 02:42:00,5.71756,5.71795,5.71709,5.71744,11000000.0
2009-04-28 02:43:00,5.71671,5.71824,5.71665,5.71697,12000000.0
2009-04-28 02:44:00,5.71851,5.71854,5.71762,5.71854,9000000.0
2009-04-28 02:45:00,5.71748,5.71963,5.7173,5.71858,13000000.0
2009-04-28 02:46:00,5.71892,5.71895,5.71763,5.71773,11000000.0
2009-04-28 02:47:00,5.71783,5.71816,5.71622,5.71622,10000000.0
2009-04-28 02:48:00,5.71754,5.71754,5.71611,5.71611,11000000.0
2009-04-28 02:49:00,5.7157,5.71574,5.71448,5.71448,10000000.0
2009-04-28 02:50:00,5.71614,5.71775,5.71495,5.71528,17000000.0
2009-04-28 02:51:00,5.71665,5.71785,5.71527,5.71527,15000000.0
2009-04-28 02:52:00,5.71634,5.71634,5.71254,5.71446,13000000.0
2009-04-28 02:53:00,5.7122,5.71439,5.71219,5.71319,12000000.0
2009-04-28 02:54:00,5.71362,5.71461,5.7121,5.71322,13000000.0
2009-04-28 02:55:00,5.71363,5.71399,5.71216,5.71318,13000000.0
2009-04-28 02:56:00,5.71355,5.714,5.71209,5.71397,13000000.0
2009-04-28 02:57:00,5.71396,5.71408,5.71286,5.7129,10000000.0
2009-04-28 02:58:00,5.71264,5.71529,5.71258,5.71397,15000000.0
2009-04-28 02:59:00,5.71456,5.71612,5.71344,5.7158,12000000.0
2009-04-28 03:00:00,5.71487,5.71611,5.71306,5.71477,17000000.0
2009-04-28 03:01:00,5.71422,5.71422,5.71252,5.71252,9000000.0
2009-04-28 03:02:00,5.71517,5.71552,5.71256,5.71256,15000000.0
2009-04-28 03:03:00,5.71282,5.71453,5.71196,5.71312,14000000.0
2009-04-28 03:04:00,5.71364,5.71402,5.71219,5.71325,11000000.0
2009-04-28 03:05:00,5.71348,5.71474,5.71211,5.71211,12000000.0
2009-04-28 03:06:00,5.71237,5.71341,5.71009,5.71077,12000000.0
2009-04-28 03:07:00,5.71242,5.71259,5.70924,5.70924,18000000.0
2009-04-28 03:08:00,5.71065,5.71129,5.70985,5.70995,9000000.0
2009-04-28 03:09:00,5.71022,5.71192,5.71022,5.7118,9000000.0
2009-04-28 03:10:00,5.71069,5.71177,5.70984,5.71115,11000000.0
2009-04-28 03:11:00,5.71169,5.71334,5.71071,5.71334,16000000.0
2009-04-28 03:12:00,5.71415,5.71422,5.71177,5.71276,8000000.0
2009-04-28 03:13:00,5.71156,5.71257,5.71156,5.71197,12000000.0
2009-04-28 03:14:00,5.7119,5.71286,5.71128,5.71184,16000000.0
2009-04-28 03:15:00,5.71112,5.71289,5.71112,5.71275,10000000.0
2009-04-28 03:16:00,5.71498,5.71514,5.71295,5.71453,16000000.0
2009-04-28 03:17:00,5.71282,5.7145,5.71273,5.71283,16000000.0
2009-04-28 03:18:00,5.7138,5.71495,5.71322,5.71491,9000000.0
2009-04-28 03:19:00,5.71437,5.71599,5.714,5.71521,10000000.0
2009-04-28 03:20:00,5.7147,5.71537,5.71305,5.71537,20000000.0
2009-04-28 03:21:00,5.71535,5.71535,5.71271,5.71347,18000000.0
2009-04-28 03:22:00,5.71519,5.71662,5.71417,5.71514,15000000.0
2009-04-28 03:23:00,5.71526,5.71643,5.71412,5.71575,15000000.0
2009-04-28 03:24:00,5.71697,5.71747,5.716,5.71631,12000000.0
2009-04-28 03:25:00,5.71685,5.71842,5.71584,5.71807,15000000.0
2009-04-28 03:26:00,5.71894,5.71897,5.71715,5.71826,19000000.0
2009-04-28 03:27:00,5.7165,5.71886,5.7165,5.71849,8000000.0
2009-04-28 03:28:00,5.71838,5.71838,5.71581,5.71704,13000000.0
2009-04-28 03:29:00,5.71556,5.7167,5.71492,5.71598,9000000.0
2009-04-28 03:30:00,5.716,5.7177,5.71546,5.71734,17000000.0
2009-04-28 03:31:00,5.71754,5.71754,5.71594,5.71651,7000000.0
2009-04-28 03:32:00,5.71686,5.71768,5.7162,5.7162,15000000.0
2009-04-28 03:33:00,5.71792,5.7184,5.71638,5.71735,14000000.0
2009-04-28 03:34:00,5.71692,5.71692,5.71521,5.71543,13000000.0
2009-04-28 03:35:00,5.7156,5.71738,5.71526,5.71688,9000000.0
2009-04-28 03:36:00,5.71666,5.71809,5.71636,5.71694,13000000.0
2009-04-28 03:37:00,5.71848,5.71916,5.71728,5.71805,13000000.0
2009-04-28 03:38:00,5.71734,5.71872,5.71635,5.71702,14000000.0
2009-04-28 03:39:00,5.71804,5.71854,5.717,5.717,11000000.0
2009-04-28 03:40:00,5.71692,5.71785,5.716,5.71605,12000000.0
2009-04-28 03:41:00,5.71652,5.71732,5.71493,5.71516,19000000.0
2009-04-28 03:42:00,5.71468,5.71661,5.71468,5.71581,10000000.0
2009-04-28 03:43:00,5.7155,5.7164,5.7145,5.71556,12000000.0
2009-04-28 03:44:00,5.71519,5.71557,5.71278,5.71331,12000000.0
2009-04-28 03:45:00,5.71406,5.71523,5.71098,5.71098,14000000.0
2009-04-28 03:46:00,5.71395,5.71582,5.71229,5.71317,13000000.0
2009-04-28 03:47:00,5.71467,5.71518,5.71258,5.71385,9000000.0
2009-04-28 03:48:00,5.71451,5.71491,5.71369,5.71411,8000000.0
2009-04-28 03:49:00,5.7149,5.71552,5.71383,5.71442,19000000.0
2009-04-28 03:50:00,5.71454,5.7154,5.71352,5.71494,12000000.0
2009-04-28 03:51:00,5.71494,5.71577,5.71366,5.71486,15000000.0
2009-04-28 03:52:00,5.71486,5.71579,5.71399,5.715,11000000.0
2009-04-28 03:53:00,5.71614,5.71628,5.71441,5.71471,12000000.0
2009-04-28 03:54:00,5.71528,5.71528,5.71242,5.71307,12000000.0
2009-04-28 03:55:00,5.71423,5.71423,5.71191,5.71266,12000000.0
2009-04-28 03:56:00,5.71329,5.71367,5.7112,5.7112,14000000.0
2009-04-28 03:57:00,5.71136,5.71294,5.71127,5.71294,15000000.0
2009-04-28 03:58:00,5.7122,5.71327,5.71043,5.71043,12000000.0
2009-04-28 03:59:00,5.71193,5.71326,5.71123,5.71326,17000000.0
2009-04-28 04:00:00,5.71335,5.71451,5.7117,5.71238,14000000.0
2009-04-28 04:01:00,5.71451,5.71473,5.71188,5.71333,13000000.0
2009-04-28 04:02:00,5.71341,5.71341,5.71059,5.71261,16000000.0
2009-04-28 04:03:00,5.7126,5.7126,5.7105,5.7105,14000000.0
2009-04-28 04:04:00,5.71176,5.71176,5.70873,5.70954,19000000.0
2009-04-28 04:05:00,5.70921,5.71171,5.70921,5.70996,12000000.0
2009-04-28 04:06:00,5.71103,5.71152,5.70988,5.71019,18000000.0
2009-04-28 04:07:00,5.71045,5.71317,5.71013,5.71262,16000000.0
2009-04-28 04:08:00,5.71262,5.71273,5.7112,5.71152,8000000.0
2009-04-28 04:09:00,5.71222,5.7133,5.7111,5.71273,13000000.0
2009-04-28 04:10:00,5.71213,5.71342,5.71137,5.71227,14000000.0
2009-04-28 04:11:00,5.71313,5.71496,5.71293,5.71293,18000000.0
2009-04-28 04:12:00,5.71436,5.7145,5.71224,5.71282,10000000.0
2009-04-28 04:13:00,5.71428,5.71428,5.71102,5.71275,14000000.0
2009-04-28 04:14:00,5.713,5.71448,5.71241,5.71283,20000000.0
2009-04-28 04:15:00,5.7131,5.71347,5.71126,5.71182,14000000.0
2009-04-28 04:16:00,5.71266,5.71384,5.71223,5.71246,15000000.0
2009-04-28 04:17:00,5.71421,5.71421,5.71278,5.71403,22000000.0
2009-04-28 04:18:00,5.71524,5.71541,5.71368,5.71447,17000000.0
2009-04-28 04:19:00,5.71378,5.71513,5.71332,5.71442,12000000.0
2009-04-28 04:20:00,5.71357,5.71479,5.71273,5.71294,17000000.0
2009-04-28 04:21:00,5.71334,5.71426,5.71194,5.71219,13000000.0
2009-04-28 04:22:00,5.7112,5.71254,5.7096,5.71151,14000000.0
2009-04-28 04:23:00,5.71073,5.71381,5.71058,5.71342,9000000.0
2009-04-28 04:24:00,5.71505,5.71505,5.71325,5.71334,9000000.0
2009-04-28 04:25:00,5.71304,5.71396,5.71156,5.71156,13000000.0
2009-04-28 04:26:00,5.71201,5.71506,5.71201,5.71505,12000000.0
2009-04-28 04:27:00,5.71368,5.71645,5.71368,5.71547,16000000.0
2009-04-28 04:28:00,5.71465,5.71544,5.71433,5.71515,11000000.0
2009-04-28 04:29:00,5.71465,5.71705,5.71423,5.71705,20000000.0
2009-04-28 04:30:00,5.71655,5.71711,5.71383,5.71641,16000000.0
2009-04-28 04:31:00,5.71607,5.71757,5.71496,5.71673,12000000.0
2009-04-28 04:32:00,5.71681,5.71746,5.71506,5.71657,11000000.0
2009-04-28 04:33:00,5.71701,5.71767,5.71579,5.71579,14000000.0
2009-04-28 04:34:00,5.71629,5.71694,5.71561,5.71586,11000000.0
2009-04-28 04:35:00,5.71529,5.71871,5.71529,5.71746,14000000.0
2009-04-28 04:36:00,5.71609,5.72017,5.71609,5.71956,11000000.0
2009-04-28 04:37:00,5.71878,5.71991,5.71722,5.71722,15000000.0
2009-04-28 04:38:00,5.7176,5.71861,5.71715,5.71831,7000000.0
2009-04-28 04:39:00,5.7186,5.7196,5.71657,5.71748,19000000.0
2009-04-28 04:40:00,5.71681,5.71782,5.71638,5.71772,14000000.0
2009-04-28 04:41:00,5.71637,5.71731,5.71548,5.7161,12000000.0
2009-04-28 04:42:00,5.71629,5.71629,5.71448,5.71466,11000000.0
2009-04-28 04:43:00,5.71598,5.71731,5.71423,5.71574,15000000.0
2009-04-28 04:44:00,5.71672,5.71741,5.71591,5.71715,13000000.0
2009-04-28 04:45:00,5.71613,5.71741,5.71531,5.71608,19000000.0
2009-04-28 04:46:00,5.71767,5.71792,5.71609,5.71677,14000000.0
2009-04-28 04:47:00,5.71645,5.71797,5.71626,5.71728,7000000.0
2009-04-28 04:48:00,5.7158,5.71751,5.7154,5.71659,14000000.0
2009-04-28 04:49:00,5.71716,5.71716,5.71447,5.71535,12000000.0
2009-04-28 04:50:00,5.71506,5.71614,5.71457,5.71457,9000000.0
2009-04-28 04:51:00,5.71482,5.71601,5.71413,5.71601,16000000.0
2009-04-28 04:52:00,5.71607,5.71656,5.71504,5.71532,14000000.0
2009-04-28 04:53:00,5.71563,5.71816,5.7151,5.71816,12000000.0
2009-04-28 04:54:00,5.718,5.71805,5.71497,5.71497,9000000.0
2009-04-28 04:55:00,5.7164,5.71773,5.71578,5.71671,19000000.0
2009-04-28 04:56:00,5.71661,5.71789,5.716,5.71649,17000000.0
2009-04-28 04:57:00,5.71603,5.71766,5.71581,5.71691,15000000.0
2009-04-28 04:58:00,5.7165,5.71871,5.71606,5.71847,7000000.0
2009-04-28 04:59:00,5.71832,5.71893,5.71737,5.71856,10000000.0
2009-04-28 05:00:00,5.71829,5.71943,5.71747,5.71782,19000000.0
2009-04-28 05:01:00,5.7182,5.71937,5.7179,5.71935,8000000.0
2009-04-28 05:02:00,5.71945,5.71983,5.7181,5.71828,8000000.0
2009-04-28 05:03:00,5.71868,5.71933,5.71629,5.71735,13000000.0
2009-04-28 05:04:00,5.7172,5.71763,5.71613,5.71702,16000000.0
2009-04-28 05:05:00,5.71725,5.71846,5.71635,5.71805,17000000.0
2009-04-28 05:06:00,5.71779,5.71946,5.71751,5.71897,15000000.0
2009-04-28 05:07:00,5.71871,5.71914,5.71782,5.71782,9000000.0
2009-04-28 05:08:00,5.71792,5.7206,5.71791,5.7206,14000000.0
2009-04-28 05:09:00,5.72061,5.72148,5.71897,5.71957,15000000.0
2009-04-28 05:10:00,5.71999,5.71999,5.71719,5.71974,13000000.0
2009-04-28 05:11:00,5.72031,5.72177,5.71916,5.72032,13000000.0
2009-04-28 05:12:00,5.72099,5.72099,5.71844,5.71933,15000000.0
2009-04-28 05:13:00,5.71871,5.71932,5.71709,5.718,14000000.0
2009-04-28 05:14:00,5.71815,5.71866,5.71699,5.7182,13000000.0
2009-04-28 05:15:00,5.71717,5.71797,5.71662,5.71735,15000000.0
2009-04-28 05:16:00,5.71737,5.71845,5.71693,5.71831,12000000.0
2009-04-28 05:17:00,5.71786,5.71931,5.71745,5.71793,13000000.0
2009-04-28 05:18:00,5.71757,5.71939,5.71722,5.71846,14000000.0
2009-04-28 05:19:00,5.71765,5.71999,5.7171,5.71906,9000000.0
2009-04-28 05:20:00,5.72014,5.72062,5.71824,5.72025,12000000.0
2009-04-28 05:21:00,5.72,5.72185,5.71936,5.72185,9000000.0
2009-04-28 05:22:00,5.72142,5.72187,5.72041,5.72062,13000000.0
2009-04-28 05:23:00,5.72124,5.72196,5.72009,5.72189,9000000.0
2009-04-28 05:24:00,5.72091,5.72162,5.71929,5.7193,13000000.0
2009-04-28 05:25:00,5.71929,5.72086,5.71853,5.72086,10000000.0
2009-04-28 05:26:00,5.72126,5.72126,5.71936,5.72108,11000000.0
2009-04-28 05:27:00,5.72109,5.72109,5.71886,5.71985,20000000.0
2009-04-28 05:28:00,5.7212,5.7212,5.71789,5.71964,11000000.0
2009-04-28 05:29:00,5.71836,5.719,5.71709,5.71785,8000000.0
2009-04-28 05:30:00,5.71778,5.71864,5.71576,5.71864,13000000.0
2009-04-28 05:31:00,5.71867,5.71917,5.71643,5.71917,12000000.0
2009-04-28 05:32:00,5.71879,5.7196,5.71722,5.71816,14000000.0
2009-04-28 05:33:00,5.7187,5.71934,5.71809,5.71924,10000000.0
2009-04-28 05:34:00,5.71918,5.71982,5.71793,5.71886,14000000.0
2009-04-28 05:35:00,5.71827,5.71839,5.71536,5.71536,16000000.0
2009-04-28 05:36:00,5.71595,5.71741,5.71554,5.716,11000000.0
2009-04-28 05:37:00,5.71499,5.71668,5.71427,5.71427,14000000.0
2009-04-28 05:38:00,5.71657,5.71665,5.71461,5.71665,12000000.0
2009-04-28 05:39:00,5.71664,5.71779,5.71497,5.71572,16000000.0
2009-04-28 05:40:00,5.71578,5.7167,5.71527,5.71527,15000000.0
2009-04-28 05:41:00,5.71769,5.71774,5.71418,5.71418,11000000.0
2009-04-28 05:42:00,5.71616,5.71655,5.71456,5.71538,20000000.0
2009-04-28 05:43:00,5.71486,5.71585,5.71419,5.71517,13000000.0
2009-04-28 05:44:00,5.71516,5.71516,5.7124,5.71457,10000000.0
2009-04-28 05:45:00,5.71237,5.71384,5.71175,5.71384,9000000.0
2009-04-28 05:46:00,5.71415,5.71664,5.71297,5.71664,24000000.0
2009-04-28 05:47:00,5.71571,5.71654,5.71477,5.71618,16000000.0
2009-04-28 05:48:00,5.71421,5.71525,5.71321,5.71371,8000000.0
2009-04-28 05:49:00,5.71503,5.71553,5.71399,5.71483,7000000.0
2009-04-28 05:50:00,5.71409,5.71533,5.71363,5.71364,11000000.0
2009-04-28 05:51:00,5.71473,5.71473,5.7121,5.71354,18000000.0
2009-04-28 05:52:00,5.7134,5.71426,5.71221,5.71421,9000000.0
2009-04-28 05:53:00,5.71487,5.71533,5.71239,5.71305,15000000.0
2009-04-28 05:54:00,5.71385,5.71531,5.71304,5.71336,14000000.0
2009-04-28 05:55:00,5.71318,5.71463,5.71235,5.71265,15000000.0
2009-04-28 05:56:00,5.71244,5.71432,5.71201,5.71341,23000000.0
2009-04-28 05:57:00,5.71333,5.71346,5.71179,5.71238,17000000.0
2009-04-28 05:58:00,5.71287,5.71312,5.7117,5.7127,11000000.0
2009-04-28 05:59:00,5.7126,5.71338,5.71156,5.71194,13000000.0
2009-04-28 06:00:00,5.7125,5.71378,5.71178,5.71378,18000000.0
2009-04-28 06:01:00,5.71274,5.71628,5.71253,5.71579,9000000.0
2009-04-28 06:02:00,5.71692,5.71803,5.71493,5.71756,16000000.0
2009-04-28 06:03:00,5.71641,5.71756,5.71626,5.71666,12000000.0
2009-04-28 06:04:00,5.71684,5.71803,5.71544,5.71699,17000000.0
2009-04-28 06:05:00,5.71682,5.71932,5.71682,5.71799,11000000.0
2009-04-28 06:06:00,5.71772,5.71914,5.71671,5.71817,14000000.0
2009-04-28 06:07:00,5.71847,5.72018,5.71798,5.71956,13000000.0
2009-04-28 06:08:00,5.71937,5.72208,5.71889,5.72032,13000000.0
2009-04-28 06:09:00,5.71926,5.72216,5.71917,5.72169,11000000.0
2009-04-28 06:10:00,5.72222,5.72327,5.72138,5.72168,8000000.0
2009-04-28 06:11:00,5.72412,5.72611,5.72204,5.72609,17000000.0
2009-04-28 06:12:00,5.72728,5.72728,5.72524,5.72654,13000000.0
2009-04-28 06:13:00,5.72676,5.72796,5.72572,5.7266,13000000.0
2009-04-28 06:14:00,5.72639,5.72639,5.72443,5.72482,11000000.0
2009-04-28 06:15:00,5.72501,5.72727,5.72501,5.72641,16000000.0
2009-04-28 06:16:00,5.72752,5.7282,5.72468,5.7282,13000000.0
2009-04-28 06:17:00,5.72661,5.72895,5.72619,5.72895,18000000.0
2009-04-28 06:18:00,5.72841,5.72908,5.72701,5.72878,11000000.0
2009-04-28 06:19:00,5.72765,5.72822,5.72652,5.72722,7000000.0
2009-04-28 06:20:00,5.72747,5.72786,5.7253,5.726,17000000.0
2009-04-28 06:21:00,5.7253,5.72762,5.72434,5.72562,13000000.0
2009-04-28 06:22:00,5.72552,5.72739,5.72342,5.72669,19000000.0
2009-04-28 06:23:00,5.72655,5.72805,5.72576,5.72656,19000000.0
2009-04-28 06:24:00,5.72814,5.72896,5.72699,5.7282,20000000.0
2009-04-28 06:25:00,5.72805,5.72966,5.72805,5.7283,8000000.0
2009-04-28 06:26:00,5.7295,5.7295,5.72682,5.72759,19000000.0
2009-04-28 06:27:00,5.72811,5.72934,5.72662,5.72775,12000000.0
2009-04-28 06:28:00,5.72784,5.72822,5.72699,5.72768,10000000.0
2009-04-28 06:29:00,5.72655,5.72728,5.72452,5.72627,10000000.0
2009-04-28 06:30:00,5.72705,5.7271,5.72492,5.72668,12000000.0
2009-04-28 06:31:00,5.72673,5.72796,5.72572,5.72639,15000000.0
2009-04-28 06:32:00,5.72457,5.72693,5.724,5.72693,11000000.0
2009-04-28 06:33:00,5.72764,5.72764,5.72537,5.72543,13000000.0
2009-04-28 06:34:00,5.72705,5.72743,5.72534,5.72599,7000000.0
2009-04-28 06:35:00,5.72558,5.72613,5.72488,5.72515,11000000.0
2009-04-28 06:36:00,5.724,5.72543,5.72397,5.72478,7000000.0
2009-04-28 06:37:00,5.72565,5.72746,5.72537,5.72746,9000000.0
2009-04-28 06:38:00,5.72572,5.72611,5.7246,5.7246,11000000.0
2009-04-28 06:39:00,5.72355,5.7266,5.72337,5.72535,14000000.0
2009-04-28 06:40:00,5.7234,5.72554,5.72307,5.7238,12000000.0
2009-04-28 06:41:00,5.72485,5.72636,5.72314,5.72482,17000000.0
2009-04-28 06:42:00,5.72442,5.72577,5.7238,5.7238,13000000.0
2009-04-28 06:43:00,5.72513,5.72558,5.72413,5.72523,11000000.0
2009-04-28 06:44:00,5.72432,5.72449,5.7215,5.72369,15000000.0
2009-04-28 06:45:00,5.72186,5.72333,5.72147,5.7233,10000000.0
2009-04-28 06:46:00,5.72374,5.72374,5.72063,5.72257,14000000.0
2009-04-28 06:47:00,5.72257,5.7229,5.72148,5.72185,10000000.0
2009-04-28 06:48:00,5.72247,5.72384,5.72088,5.72384,13000000.0
2009-04-28 06:49:00,5.72449,5.72666,5.72292,5.72538,15000000.0
2009-04-28 06:50:00,5.72659,5.7288,5.72631,5.72697,16000000.0
2009-04-28 06:51:00,5.72825,5.72938,5.72588,5.72772,14000000.0
2009-04-28 06:52:00,5.72831,5.73011,5.72797,5.72876,10000000.0
2009-04-28 06:53:00,5.72886,5.73035,5.7281,5.73035,12000000.0
2009-04-28 06:54:00,5.7282,5.7294,5.7274,5.7294,14000000.0
2009-04-28 06:55:00,5.72827,5.7304,5.7274,5.72794,18000000.0
2009-04-28 06:56:00,5.729,5.73004,5.72654,5.72872,19000000.0
2009-04-28 06:57:00,5.7281,5.72847,5.72678,5.72743,8000000.0
2009-04-28 06:58:00,5.72672,5.72798,5.72672,5.72765,10000000.0
2009-04-28 06:59:00,5.72932,5.72932,5.72646,5.72781,17000000.0
2009-04-28 07:00:00,5.72734,5.72763,5.72537,5.727,11000000.0
2009-04-28 07:01:00,5.72492,5.72547,5.72361,5.7238,11000000.0
2009-04-28 07:02:00,5.7242,5.72551,5.7229,5.72402,13000000.0
2009-04-28 07:03:00,5.72388,5.72518,5.7237,5.7237,12000000.0
2009-04-28 07:04:00,5.72343,5.72446,5.72335,5.72445,18000000.0
2009-04-28 07:05:00,5.72356,5.72441,5.72223,5.72441,12000000.0
2009-04-28 07:06:00,5.72318,5.72344,5.7217,5.72332,15000000.0
2009-04-28 07:07:00,5.72407,5.72407,5.72057,5.72216,11000000.0
2009-04-28 07:08:00,5.72236,5.72266,5.72125,5.72204,9000000.0
2009-04-28 07:09:00,5.7219,5.7233,5.72119,5.72139,15000000.0
2009-04-28 07:10:00,5.7235,5.72435,5.72153,5.72435,19000000.0
2009-04-28 07:11:00,5.72385,5.72459,5.72368,5.72396,9000000.0
2009-04-28 07:12:00,5.72504,5.72574,5.72332,5.72531,12000000.0
2009-04-28 07:13:00,5.72423,5.72444,5.72285,5.72343,19000000.0
2009-04-28 07:14:00,5.7226,5.72339,5.72193,5.72335,8000000.0
2009-04-28 07:15:00,5.72254,5.7227,5.72075,5.7227,16000000.0
2009-04-28 07:16:00,5.72242,5.72242,5.71913,5.71959,18000000.0
2009-04-28 07:17:00,5.72007,5.72099,5.71978,5.72035,22000000.0
2009-04-28 07:18:00,5.72095,5.72172,5.71941,5.72052,16000000.0
2009-04-28 07:19:00,5.72134,5.72156,5.71904,5.72156,17000000.0
2009-04-28 07:20:00,5.72175,5.72307,5.72127,5.72295,14000000.0
2009-04-28 07:21:00,5.72278,5.724,5.72221,5.72341,16000000.0
2009-04-28 07:22:00,5.72263,5.72321,5.7207,5.72166,14000000.0
2009-04-28 07:23:00,5.72119,5.72228,5.72054,5.72077,17000000.0
2009-04-28 07:24:00,5.72111,5.72111,5.71984,5.72069,9000000.0
2009-04-28 07:25:00,5.72069,5.72158,5.7182,5.72057,13000000.0
2009-04-28 07:26:00,5.71929,5.72188,5.71893,5.72041,13000000.0
2009-04-28 07:27:00,5.72045,5.72083,5.71799,5.71871,7000000.0
2009-04-28 07:28:00,5.71766,5.71783,5.71566,5.7166,18000000.0
2009-04-28 07:29:00,5.71766,5.71784,5.71596,5.71617,8000000.0
2009-04-28 07:30:00,5.71739,5.71991,5.71649,5.71813,16000000.0
2009-04-28 07:31:00,5.71968,5.71988,5.71788,5.71926,15000000.0
2009-04-28 07:32:00,5.71933,5.72158,5.71923,5.72052,13000000.0
2009-04-28 07:33:00,5.72236,5.72249,5.71965,5.71992,8000000.0
2009-04-28 07:34:00,5.71957,5.71992,5.7181,5.71925,11000000.0
2009-04-28 07:35:00,5.7196,5.71997,5.71651,5.71815,16000000.0
2009-04-28 07:36:00,5.71759,5.71851,5.71565,5.71697,11000000.0
2009-04-28 07:37:00,5.71736,5.7183,5.71638,5.71762,17000000.0
2009-04-28 07:38:00,5.71919,5.71974,5.71812,5.71906,9000000.0
2009-04-28 07:39:00,5.71911,5.72086,5.71811,5.71811,12000000.0
2009-04-28 07:40:00,5.71931,5.72025,5.71748,5.7199,14000000.0
2009-04-28 07:41:00,5.71988,5.72079,5.7194,5.71977,14000000.0
2009-04-28 07:42:00,5.72068,5.72068,5.71879,5.72001,8000000.0
2009-04-28 07:43:00,5.7202,5.7206,5.71769,5.7206,15000000.0
2009-04-28 07:44:00,5.71894,5.7204,5.71557,5.71696,13000000.0
2009-04-28 07:45:00,5.71634,5.71657,5.715,5.71657,19000000.0
2009-04-28 07:46:00,5.71591,5.71649,5.71475,5.71576,11000000.0
2009-04-28 07:47:00,5.71411,5.71568,5.71344,5.71472,16000000.0
2009-04-28 07:48:00,5.71523,5.71597,5.71409,5.71585,9000000.0
2009-04-28 07:49:00,5.71723,5.71734,5.71581,5.71686,11000000.0
2009-04-28 07:50:00,5.71727,5.71752,5.71619,5.71733,11000000.0
2009-04-28 07:51:00,5.71754,5.71907,5.71621,5.71744,13000000.0
2009-04-28 07:52:00,5.71822,5.72031,5.71629,5.72031,14000000.0
2009-04-28 07:53:00,5.72062,5.72073,5.71886,5.72073,10000000.0
2009-04-28 07:54:00,5.71926,5.72147,5.71846,5.72074,17000000.0
2009-04-28 07:55:00,5.71996,5.72155,5.71921,5.72089,10000000.0
2009-04-28 07:56:00,5.71972,5.72,5.71836,5.71836,11000000.0
2009-04-28 07:57:00,5.7197,5.72122,5.71941,5.72065,11000000.0
2009-04-28 07:58:00,5.72031,5.72121,5.71882,5.72003,24000000.0
2009-04-28 07:59:00,5.72146,5.72194,5.72048,5.72065,11000000.0
2009-04-28 08:00:00,5.72134,5.7217,5.71975,5.72061,14000000.0
2009-04-28 08:01:00,5.72131,5.72144,5.71965,5.72096,15000000.0
2009-04-28 08:02:00,5.71949,5.72147,5.71775,5.72078,16000000.0
2009-04-28 08:03:00,5.72047,5.72125,5.71943,5.72013,10000000.0
2009-04-28 08:04:00,5.72016,5.72197,5.71833,5.72197,13000000.0
2009-04-28 08:05:00,5.7217,5.72226,5.72032,5.72053,18000000.0
2009-04-28 08:06:00,5.72178,5.72178,5.71991,5.72061,14000000.0
2009-04-28 08:07:00,5.72091,5.721,5.71788,5.71929,11000000.0
2009-04-28 08:08:00,5.71831,5.7195,5.7172,5.7185,19000000.0
2009-04-28 08:09:00,5.71694,5.71906,5.715,5.71906,9000000.0
2009-04-28 08:10:00,5.71909,5.71965,5.71749,5.71939,8000000.0
2009-04-28 08:11:00,5.71894,5.71942,5.71797,5.71862,16000000.0
2009-04-28 08:12:00,5.7167,5.71718,5.71453,5.71622,16000000.0
2009-04-28 08:13:00,5.71655,5.71725,5.71521,5.71637,15000000.0
2009-04-28 08:14:00,5.7155,5.71738,5.71456,5.71738,15000000.0
2009-04-28 08:15:00,5.71739,5.71739,5.71464,5.71549,14000000.0
2009-04-28 08:16:00,5.7158,5.71727,5.71528,5.71659,14000000.0
2009-04-28 08:17:00,5.71597,5.71639,5.71438,5.71519,15000000.0
2009-04-28 08:18:00,5.71645,5.71645,5.71259,5.71479,11000000.0
2009-04-28 08:19:00,5.71356,5.71612,5.71269,5.71612,16000000.0
2009-04-28 08:20:00,5.71631,5.71631,5.71386,5.71596,17000000.0
2009-04-28 08:21:00,5.71463,5.71692,5.71374,5.71692,15000000.0
2009-04-28 08:22:00,5.71684,5.71748,5.71602,5.71637,8000000.0
2009-04-28 08:23:00,5.71606,5.7163,5.71353,5.7163,15000000.0
2009-04-28 08:24:00,5.71634,5.71678,5.71412,5.71678,8000000.0
2009-04-28 08:25:00,5.71549,5.71644,5.71484,5.71556,17000000.0
2009-04-28 08:26:00,5.71421,5.71553,5.71262,5.714,14000000.0
2009-04-28 08:27:00,5.71497,5.71497,5.71253,5.71396,9000000.0
2009-04-28 08:28:00,5.71224,5.71326,5.71214,5.71318,11000000.0
2009-04-28 08:29:00,5.71289,5.71599,5.71285,5.71599,15000000.0
2009-04-28 08:30:00,5.71575,5.71592,5.7139,5.71399,10000000.0
2009-04-28 08:31:00,5.71649,5.717,5.71461,5.71461,17000000.0
2009-04-28 08:32:00,5.71612,5.71612,5.71266,5.71436,20000000.0
2009-04-28 08:33:00,5.71426,5.71551,5.71404,5.71551,7000000.0
2009-04-28 08:34:00,5.7161,5.71702,5.71521,5.71609,8000000.0
2009-04-28 08:35:00,5.71706,5.71706,5.71476,5.71476,19000000.0
2009-04-28 08:36:00,5.71548,5.71836,5.71548,5.71684,14000000.0
2009-04-28 08:37:00,5.71718,5.71718,5.7144,5.71572,12000000.0
2009-04-28 08:38:00,5.71636,5.71839,5.71629,5.71678,13000000.0
2009-04-28 08:39:00,5.71745,5.71775,5.71476,5.7153,14000000.0
2009-04-28 08:40:00,5.71425,5.71625,5.71424,5.71471,12000000.0
2009-04-28 08:41:00,5.71692,5.71692,5.71457,5.71664,11000000.0
2009-04-28 08:42:00,5.71434,5.71634,5.71255,5.71628,18000000.0
2009-04-28 08:43:00,5.71765,5.71815,5.71572,5.71778,8000000.0
2009-04-28 08:44:00,5.71657,5.71716,5.71542,5.71675,12000000.0
2009-04-28 08:45:00,5.71735,5.71735,5.715,5.71662,20000000.0
2009-04-28 08:46:00,5.71612,5.71745,5.71532,5.71715,10000000.0
2009-04-28 08:47:00,5.71589,5.71721,5.71444,5.71674,13000000.0
2009-04-28 08:48:00,5.71788,5.71866,5.71663,5.71855,16000000.0
2009-04-28 08:49:00,5.71721,5.72137,5.71639,5.72137,9000000.0
2009-04-28 08:50:00,5.72114,5.72178,5.7185,5.72156,17000000.0
2009-04-28 08:51:00,5.72086,5.72144,5.71988,5.72113,8000000.0
2009-04-28 08:52:00,5.72104,5.72157,5.71691,5.71691,20000000.0
2009-04-28 08:53:00,5.71924,5.71995,5.71664,5.71745,16000000.0
2009-04-28 08:54:00,5.71936,5.72045,5.71735,5.71759,15000000.0
2009-04-28 08:55:00,5.71807,5.72018,5.71644,5.71833,12000000.0
2009-04-28 08:56:00,5.72039,5.72199,5.71848,5.72199,14000000.0
2009-04-28 08:57:00,5.72058,5.72445,5.72058,5.72308,14000000.0
2009-04-28 08:58:00,5.72377,5.72611,5.7236,5.72468,15000000.0
2009-04-28 08:59:00,5.72378,5.72528,5.72185,5.72345,15000000.0
2009-04-28 09:00:00,5.72259,5.72408,5.72012,5.72408,14000000.0
2009-04-28 09:01:00,5.72451,5.72482,5.72302,5.72447,14000000.0
2009-04-28 09:02:00,5.72445,5.72463,5.72111,5.7237,17000000.0
2009-04-28 09:03:00,5.72205,5.72404,5.7207,5.72167,16000000.0
2009-04-28 09:04:00,5.72198,5.72204,5.71898,5.72114,10000000.0
2009-04-28 09:05:00,5.7184,5.7197,5.71696,5.7197,14000000.0
2009-04-28 09:06:00,5.71895,5.71895,5.7157,5.71817,14000000.0
2009-04-28 09:07:00,5.71744,5.71744,5.71499,5.71605,9000000.0
2009-04-28 09:08:00,5.717,5.71957,5.71635,5.71831,17000000.0
2009-04-28 09:09:00,5.71836,5.7191,5.71772,5.71859,9000000.0
2009-04-28 09:10:00,5.71871,5.7193,5.71685,5.71691,12000000.0
2009-04-28 09:11:00,5.71838,5.71856,5.71525,5.71773,15000000.0
2009-04-28 09:12:00,5.71768,5.7188,5.71586,5.7164,14000000.0
2009-04-28 09:13:00,5.71588,5.71778,5.71445,5.71623,12000000.0
2009-04-28 09:14:00,5.71615,5.71658,5.71372,5.71644,13000000.0
2009-04-28 09:15:00,5.71541,5.71732,5.71456,5.71532,13000000.0
2009-04-28 09:16:00,5.71384,5.71558,5.71353,5.71476,10000000.0
2009-04-28 09:17:00,5.71588,5.71632,5.71462,5.71596,14000000.0
2009-04-28 09:18:00,5.71597,5.7166,5.71457,5.71543,16000000.0
2009-04-28 09:19:00,5.71556,5.71577,5.71335,5.71346,14000000.0
2009-04-28 09:20:00,5.71408,5.71456,5.71183,5.71236,11000000.0
2009-04-28 09:21:00,5.7125,5.71312,5.71189,5.71189,11000000.0
2009-04-28 09:22:00,5.71288,5.71515,5.7118,5.71398,18000000.0
2009-04-28 09:23:00,5.71498,5.71556,5.71332,5.71392,18000000.0
2009-04-28 09:24:00,5.71345,5.71542,5.71345,5.71486,18000000.0
2009-04-28 09:25:00,5.71482,5.71524,5.71289,5.71434,13000000.0
2009-04-28 09:26:00,5.71503,5.71513,5.71272,5.71287,13000000.0
2009-04-28 09:27:00,5.7131,5.71475,5.71158,5.71475,11000000.0
2009-04-28 09:28:00,5.71476,5.71521,5.71234,5.71486,12000000.0
2009-04-28 09:29:00,5.71466,5.71522,5.71181,5.71335,16000000.0
2009-04-28 09:30:00,5.71282,5.71355,5.71143,5.71319,11000000.0
2009-04-28 09:31:00,5.71175,5.71366,5.71138,5.71319,13000000.0
2009-04-28 09:32:00,5.71222,5.71263,5.70898,5.70898,14000000.0
2009-04-28 09:33:00,5.71204,5.7134,5.71117,5.71311,16000000.0
2009-04-28 09:34:00,5.71149,5.7126,5.71108,5.7124,13000000.0
2009-04-28 09:35:00,5.71163,5.71363,5.7103,5.71363,9000000.0
2009-04-28 09:36:00,5.71274,5.71411,5.71143,5.71411,7000000.0
2009-04-28 09:37:00,5.71323,5.71431,5.71244,5.71376,14000000.0
2009-04-28 09:38:00,5.7139,5.7149,5.71275,5.71432,18000000.0
2009-04-28 09:39:00,5.71341,5.71371,5.71154,5.71154,15000000.0
2009-04-28 09:40:00,5.71143,5.7127,5.71019,5.71108,10000000.0
2009-04-28 09:41:00,5.71182,5.71219,5.71015,5.71038,14000000.0
2009-04-28 09:42:00,5.70995,5.7109,5.70707,5.7078,18000000.0
2009-04-28 09:43:00,5.70799,5.70998,5.70736,5.70942,9000000.0
2009-04-28 09:44:00,5.70959,5.70959,5.70623,5.70801,10000000.0
2009-04-28 09:45:00,5.7085,5.7091,5.70758,5.70877,10000000.0
2009-04-28 09:46:00,5.70942,5.71087,5.70788,5.71087,14000000.0
2009-04-28 09:47:00,5.71092,5.71138,5.70978,5.71075,11000000.0
2009-04-28 09:48:00,5.71132,5.71149,5.7091,5.71067,10000000.0
2009-04-28 09:49:00,5.71035,5.7114,5.70811,5.71015,13000000.0
2009-04-28 09:50:00,5.71172,5.7134,5.71054,5.7134,12000000.0
2009-04-28 09:51:00,5.71344,5.71499,5.71179,5.71347,18000000.0
2009-04-28 09:52:00,5.71407,5.71529,5.71296,5.71529,12000000.0
2009-04-28 09:53:00,5.7141,5.71506,5.71294,5.71448,18000000.0
2009-04-28 09:54:00,5.71539,5.71637,5.71379,5.71637,13000000.0
2009-04-28 09:55:00,5.71569,5.7167,5.71378,5.71546,14000000.0
2009-04-28 09:56:00,5.71595,5.71595,5.71388,5.71514,16000000.0
2009-04-28 09:57:00,5.71435,5.71485,5.71126,5.71161,17000000.0
2009-04-28 09:58:00,5.71415,5.71417,5.71076,5.71339,18000000.0
2009-04-28 09:59:00,5.71401,5.71401,5.71243,5.71356,7000000.0
2009-04-28 10:00:00,5.7128,5.71305,5.71076,5.71131,13000000.0
2009-04-28 10:01:00,5.7117,5.71202,5.70788,5.70912,15000000.0
2009-04-28 10:02:00,5.70987,5.7107,5.70835,5.70848,10000000.0
2009-04-28 10:03:00,5.7087,5.7087,5.70508,5.70627,15000000.0
2009-04-28 10:04:00,5.70689,5.70765,5.70542,5.70694,13000000.0
2009-04-28 10:05:00,5.70667,5.707,5.70362,5.707,16000000.0
2009-04-28 10:06:00,5.70601,5.70797,5.70508,5.70724,16000000.0
2009-04-28 10:07:00,5.70688,5.70795,5.70584,5.70701,24000000.0
2009-04-28 10:08:00,5.70755,5.70829,5.70536,5.70747,13000000.0
2009-04-28 10:09:00,5.70695,5.70938,5.70695,5.70833,17000000.0
2009-04-28 10:10:00,5.7081,5.70969,5.70559,5.70969,14000000.0
2009-04-28 10:11:00,5.70992,5.71031,5.7083,5.7083,14000000.0
2009-04-28 10:12:00,5.71038,5.71042,5.70819,5.70865,9000000.0
2009-04-28 10:13:00,5.70863,5.71002,5.70686,5.70864,13000000.0
2009-04-28 10:14:00,5.71068,5.71111,5.7097,5.71054,10000000.0
2009-04-28 10:15:00,5.70852,5.70989,5.70681,5.709,19000000.0
2009-04-28 10:16:00,5.7095,5.71114,5.70934,5.7111,11000000.0
2009-04-28 10:17:00,5.71171,5.71366,5.71089,5.71152,13000000.0
2009-04-28 10:18:00,5.71251,5.71293,5.71122,5.71222,21000000.0
2009-04-28 10:19:00,5.71169,5.71286,5.71039,5.71197,12000000.0
2009-04-28 10:20:00,5.71099,5.7114,5.70976,5.71096,8000000.0
2009-04-28 10:21:00,5.71096,5.71181,5.70982,5.71181,17000000.0
2009-04-28 10:22:00,5.7114,5.71206,5.70906,5.71044,15000000.0
2009-04-28 10:23:00,5.71097,5.71159,5.70966,5.71016,11000000.0
2009-04-28 10:24:00,5.7111,5.7111,5.70774,5.7103,13000000.0
2009-04-28 10:25:00,5.70847,5.71125,5.70721,5.71025,14000000.0
2009-04-28 10:26:00,5.71008,5.71175,5.70987,5.71151,10000000.0
2009-04-28 10:27:00,5.71081,5.71139,5.71019,5.71075,9000000.0
2009-04-28 10:28:00,5.71177,5.71181,5.70995,5.71141,11000000.0
2009-04-28 10:29:00,5.71192,5.71296,5.70939,5.71213,19000000.0
2009-04-28 10:30:00,5.71223,5.71296,5.71171,5.71292,11000000.0
2009-04-28 10:31:00,5.71288,5.71288,5.70975,5.71082,15000000.0
2009-04-28 10:32:00,5.71192,5.71318,5.71146,5.71228,9000000.0
2009-04-28 10:33:00,5.71033,5.71139,5.70794,5.7108,16000000.0
2009-04-28 10:34:00,5.7107,5.71534,5.7107,5.71534,11000000.0
2009-04-28 10:35:00,5.71567,5.71596,5.71288,5.71495,9000000.0
2009-04-28 10:36:00,5.71544,5.71561,5.71296,5.71379,13000000.0
2009-04-28 10:37:00,5.7135,5.71429,5.71277,5.7139,14000000.0
2009-04-28 10:38:00,5.71345,5.71502,5.71345,5.71502,7000000.0
2009-04-28 10:39:00,5.71573,5.71579,5.7143,5.71438,12000000.0
2009-04-28 10:40:00,5.71598,5.71672,5.71433,5.71546,17000000.0
2009-04-28 10:41:00,5.71516,5.7156,5.71279,5.71507,15000000.0
2009-04-28 10:42:00,5.71409,5.71524,5.71187,5.71448,13000000.0
2009-04-28 10:43:00,5.71374,5.71497,5.71102,5.7148,15000000.0
2009-04-28 10:44:00,5.71538,5.71538,5.71333,5.71413,11000000.0
2009-04-28 10:45:00,5.71517,5.71611,5.7133,5.71611,17000000.0
2009-04-28 10:46:00,5.71624,5.71624,5.71397,5.71519,9000000.0
2009-04-28 10:47:00,5.71394,5.71457,5.71201,5.71457,9000000.0
2009-04-28 10:48:00,5.7146,5.71473,5.71357,5.71448,11000000.0
2009-04-28 10:49:00,5.71464,5.71562,5.71421,5.71441,11000000.0
2009-04-28 10:50:00,5.71437,5.71577,5.71314,5.71541,16000000.0
2009-04-28 10:51:00,5.71638,5.71645,5.71456,5.71562,21000000.0
2009-04-28 10:52:00,5.71562,5.7159,5.715,5.71578,8000000.0
2009-04-28 10:53:00,5.71606,5.7162,5.71368,5.71567,12000000.0
2009-04-28 10:54:00,5.7162,5.71658,5.71408,5.71445,16000000.0
2009-04-28 10:55:00,5.71774,5.72039,5.7169,5.71974,13000000.0
2009-04-28 10:56:00,5.72046,5.72124,5.71914,5.721,16000000.0
2009-04-28 10:57:00,5.7203,5.7203,5.71759,5.72002,10000000.0
2009-04-28 10:58:00,5.719,5.71989,5.71702,5.71844,12000000.0
2009-04-28 10:59:00,5.71892,5.72064,5.71776,5.72064,11000000.0
2009-04-28 11:00:00,5.72009,5.72086,5.7188,5.72086,13000000.0
2009-04-28 11:01:00,5.72024,5.72179,5.71941,5.72072,9000000.0
2009-04-28 11:02:00,5.72092,5.72179,5.72034,5.72126,8000000.0
2009-04-28 11:03:00,5.72104,5.72104,5.71743,5.72006,10000000.0
2009-04-28 11:04:00,5.72065,5.72069,5.71931,5.72025,12000000.0
2009-04-28 11:05:00,5.71826,5.71885,5.71665,5.71739,11000000.0
2009-04-28 11:06:00,5.71712,5.71828,5.71574,5.71798,8000000.0
2009-04-28 11:07:00,5.71951,5.71951,5.71579,5.71801,14000000.0
2009-04-28 11:08:00,5.7177,5.7186,5.71594,5.71594,18000000.0
2009-04-28 11:09:00,5.71617,5.71728,5.71479,5.71573,15000000.0
2009-04-28 11:10:00,5.71482,5.71713,5.71482,5.71713,12000000.0
2009-04-28 11:11:00,5.7187,5.71914,5.71697,5.71831,11000000.0
2009-04-28 11:12:00,5.71747,5.71948,5.71671,5.71918,8000000.0
2009-04-28 11:13:00,5.71982,5.7215,5.71868,5.72125,15000000.0
2009-04-28 11:14:00,5.72163,5.7221,5.71965,5.72118,13000000.0
2009-04-28 11:15:00,5.72138,5.72213,5.71984,5.72213,20000000.0
2009-04-28 11:16:00,5.72178,5.72197,5.7193,5.721,15000000.0
2009-04-28 11:17:00,5.72095,5.72187,5.71923,5.72027,18000000.0
2009-04-28 11:18:00,5.72097,5.72175,5.719,5.72128,20000000.0
2009-04-28 11:19:00,5.72028,5.72082,5.71881,5.72061,13000000.0
2009-04-28 11:20:00,5.71882,5.7215,5.71882,5.72112,20000000.0
2009-04-28 11:21:00,5.72147,5.72147,5.71908,5.72035,18000000.0
2009-04-28 11:22:00,5.71896,5.71954,5.71676,5.71798,18000000.0
2009-04-28 11:23:00,5.71721,5.71892,5.71664,5.71892,13000000.0
2009-04-28 11:24:00,5.71772,5.7196,5.71772,5.7196,9000000.0
2009-04-28 11:25:00,5.71943,5.72011,5.71784,5.71784,8000000.0
2009-04-28 11:26:00,5.7186,5.72124,5.7186,5.71939,8000000.0
2009-04-28 11:27:00,5.72016,5.72089,5.71929,5.72084,7000000.0
2009-04-28 11:28:00,5.72193,5.72291,5.71986,5.72065,14000000.0
2009-04-28 11:29:00,5.72196,5.7234,5.72189,5.7234,16000000.0
2009-04-28 11:30:00,5.72151,5.7229,5.7209,5.72201,7000000.0
2009-04-28 11:31:00,5.72238,5.72246,5.71954,5.72118,15000000.0
2009-04-28 11:32:00,5.72126,5.72195,5.71923,5.72069,10000000.0
2009-04-28 11:33:00,5.72001,5.72085,5.71856,5.71993,8000000.0
2009-04-28 11:34:00,5.71955,5.71957,5.71617,5.71617,11000000.0
2009-04-28 11:35:00,5.71687,5.71725,5.71298,5.71721,15000000.0
2009-04-28 11:36:00,5.71554,5.71628,5.71335,5.71566,14000000.0
2009-04-28 11:37:00,5.71625,5.71647,5.71458,5.71504,11000000.0
2009-04-28 11:38:00,5.71431,5.7167,5.71418,5.71642,12000000.0
2009-04-28 11:39:00,5.71713,5.71756,5.71447,5.7164,13000000.0
2009-04-28 11:40:00,5.71591,5.71622,5.71396,5.71412,8000000.0
2009-04-28 11:41:00,5.71373,5.71605,5.71373,5.71567,13000000.0
2009-04-28 11:42:00,5.71438,5.71491,5.71221,5.71491,18000000.0
2009-04-28 11:43:00,5.71246,5.71519,5.71212,5.71519,13000000.0
2009-04-28 11:44:00,5.71468,5.71495,5.71084,5.71406,14000000.0
2009-04-28 11:45:00,5.71232,5.71375,5.7118,5.71375,12000000.0
2009-04-28 11:46:00,5.71408,5.71408,5.71077,5.71259,14000000.0
2009-04-28 11:47:00,5.71205,5.71396,5.71171,5.71396,15000000.0
2009-04-28 11:48:00,5.71406,5.71406,5.71223,5.71393,9000000.0
2009-04-28 11:49:00,5.71301,5.71423,5.71234,5.71278,14000000.0
2009-04-28 11:50:00,5.7151,5.71594,5.71298,5.71507,17000000.0
2009-04-28 11:51:00,5.71679,5.71719,5.71499,5.71712,15000000.0
2009-04-28 11:52:00,5.71681,5.71732,5.71529,5.71667,15000000.0
2009-04-28 11:53:00,5.71573,5.71649,5.71483,5.71629,14000000.0
2009-04-28 11:54:00,5.71686,5.71688,5.71475,5.71651,9000000.0
2009-04-28 11:55:00,5.71731,5.71737,5.71523,5.71572,11000000.0
2009-04-28 11:56:00,5.71678,5.71678,5.71469,5.71585,13000000.0
2009-04-28 11:57:00,5.71544,5.71631,5.71415,5.7159,13000000.0
2009-04-28 11:58:00,5.71599,5.71599,5.71345,5.71345,12000000.0
2009-04-28 11:59:00,5.71409,5.71508,5.71242,5.7139,12000000.0
2009-04-28 12:00:00,5.71459,5.71551,5.71203,5.71294,12000000.0
2009-04-28 12:01:00,5.71492,5.71587,5.71271,5.71524,22000000.0
2009-04-28 12:02:00,5.71693,5.71731,5.71461,5.71731,10000000.0
2009-04-28 12:03:00,5.718,5.71998,5.71751,5.71852,18000000.0
2009-04-28 12:04:00,5.71927,5.71927,5.71589,5.71847,12000000.0
2009-04-28 12:05:00,5.71836,5.72043,5.71724,5.72043,15000000.0
2009-04-28 12:06:00,5.71947,5.72107,5.71882,5.72047,14000000.0
2009-04-28 12:07:00,5.7198,5.72131,5.71887,5.72039,15000000.0
2009-04-28 12:08:00,5.72048,5.72102,5.71832,5.7189,19000000.0
2009-04-28 12:09:00,5.71957,5.72086,5.71789,5.72022,12000000.0
2009-04-28 12:10:00,5.71987,5.71987,5.71673,5.71813,23000000.0
2009-04-28 12:11:00,5.71983,5.72063,5.71798,5.71899,21000000.0
2009-04-28 12:12:00,5.72018,5.72045,5.71787,5.7203,9000000.0
2009-04-28 12:13:00,5.72029,5.7211,5.71854,5.72025,13000000.0
2009-04-28 12:14:00,5.71893,5.71938,5.71637,5.71938,15000000.0
2009-04-28 12:15:00,5.71927,5.72022,5.71813,5.71922,14000000.0
2009-04-28 12:16:00,5.71947,5.72017,5.71916,5.71948,16000000.0
2009-04-28 12:17:00,5.7196,5.72066,5.71848,5.72031,13000000.0
2009-04-28 12:18:00,5.72033,5.72044,5.71893,5.71893,9000000.0
2009-04-28 12:19:00,5.71952,5.71967,5.71755,5.71903,10000000.0
2009-04-28 12:20:00,5.71887,5.72238,5.71887,5.72238,7000000.0
2009-04-28 12:21:00,5.72164,5.72164,5.71838,5.71982,13000000.0
2009-04-28 12:22:00,5.72143,5.72175,5.71708,5.71848,10000000.0
2009-04-28 12:23:00,5.7176,5.71826,5.71647,5.71826,10000000.0
2009-04-28 12:24:00,5.71905,5.71926,5.71579,5.71773,12000000.0
2009-04-28 12:25:00,5.71826,5.71842,5.71596,5.71835,12000000.0
2009-04-28 12:26:00,5.71771,5.71809,5.71494,5.71729,20000000.0
2009-04-28 12:27:00,5.71736,5.71767,5.71485,5.71754,12000000.0
2009-04-28 12:28:00,5.71779,5.71908,5.71544,5.71908,14000000.0
2009-04-28 12:29:00,5.7178,5.7182,5.71558,5.71651,10000000.0
2009-04-28 12:30:00,5.71703,5.71957,5.7159,5.71957,19000000.0
2009-04-28 12:31:00,5.71844,5.72088,5.71742,5.71961,11000000.0
2009-04-28 12:32:00,5.72331,5.72385,5.71909,5.72252,10000000.0
2009-04-28 12:33:00,5.72186,5.72309,5.72064,5.72308,15000000.0
2009-04-28 12:34:00,5.72166,5.7237,5.72164,5.72267,16000000.0
2009-04-28 12:35:00,5.72234,5.72234,5.7195,5.72003,10000000.0
2009-04-28 12:36:00,5.7194,5.72047,5.71906,5.71962,11000000.0
2009-04-28 12:37:00,5.71901,5.72038,5.71775,5.72038,10000000.0
2009-04-28 12:38:00,5.72183,5.72297,5.71896,5.72227,14000000.0
2009-04-28 12:39:00,5.72221,5.72323,5.72124,5.72248,14000000.0
2009-04-28 12:40:00,5.72349,5.72349,5.7208,5.72155,11000000.0
2009-04-28 12:41:00,5.72116,5.72309,5.72111,5.72309,12000000.0
2009-04-28 12:42:00,5.72277,5.72277,5.72044,5.7218,14000000.0
2009-04-28 12:43:00,5.721,5.72155,5.71906,5.72042,15000000.0
2009-04-28 12:44:00,5.72072,5.72098,5.71982,5.72038,16000000.0
2009-04-28 12:45:00,5.7209,5.7209,5.7173,5.71909,10000000.0
2009-04-28 12:46:00,5.7201,5.72011,5.71656,5.72011,12000000.0
2009-04-28 12:47:00,5.72034,5.72034,5.71628,5.71998,13000000.0
2009-04-28 12:48:00,5.718,5.71954,5.71771,5.71939,12000000.0
2009-04-28 12:49:00,5.71853,5.7207,5.71853,5.7207,14000000.0
2009-04-28 12:50:00,5.72098,5.72098,5.71861,5.71933,9000000.0
2009-04-28 12:51:00,5.71986,5.72033,5.71875,5.71966,10000000.0
2009-04-28 12:52:00,5.71968,5.72211,5.71709,5.72211,22000000.0
2009-04-28 12:53:00,5.72163,5.72229,5.72083,5.72095,14000000.0
2009-04-28 12:54:00,5.72278,5.72328,5.72054,5.72195,13000000.0
2009-04-28 12:55:00,5.72359,5.72448,5.72029,5.72029,21000000.0
2009-04-28 12:56:00,5.72219,5.72356,5.72019,5.72268,18000000.0
2009-04-28 12:57:00,5.72257,5.723,5.72003,5.72191,7000000.0
2009-04-28 12:58:00,5.72225,5.72225,5.72063,5.72113,12000000.0
2009-04-28 12:59:00,5.72145,5.72216,5.71899,5.72216,18000000.0
2009-04-28 13:00:00,5.7218,5.72268,5.7196,5.72157,14000000.0
2009-04-28 13:01:00,5.72184,5.72184,5.71941,5.7209,11000000.0
2009-04-28 13:02:00,5.72151,5.72227,5.71885,5.71885,15000000.0
2009-04-28 13:03:00,5.72102,5.72102,5.71861,5.72064,15000000.0
2009-04-28 13:04:00,5.71832,5.71973,5.71801,5.71937,16000000.0
2009-04-28 13:05:00,5.71895,5.71911,5.71791,5.71843,9000000.0
2009-04-28 13:06:00,5.71887,5.71887,5.71562,5.71789,13000000.0
2009-04-28 13:07:00,5.71722,5.71864,5.71404,5.71731,13000000.0
2009-04-28 13:08:00,5.71872,5.71918,5.71714,5.71725,10000000.0
2009-04-28 13:09:00,5.71831,5.71841,5.71515,5.71805,15000000.0
2009-04-28 13:10:00,5.71909,5.7193,5.71662,5.71884,12000000.0
2009-04-28 13:11:00,5.71759,5.71844,5.71457,5.71806,12000000.0
2009-04-28 13:12:00,5.7175,5.71822,5.71616,5.7178,12000000.0
2009-04-28 13:13:00,5.71877,5.71926,5.71755,5.71791,11000000.0
2009-04-28 13:14:00,5.71974,5.71974,5.71615,5.71794,9000000.0
2009-04-28 13:15:00,5.71875,5.71893,5.71583,5.71807,15000000.0
2009-04-28 13:16:00,5.71814,5.7183,5.71523,5.71727,15000000.0
2009-04-28 13:17:00,5.71684,5.71805,5.71388,5.71669,17000000.0
2009-04-28 13:18:00,5.71748,5.71748,5.71464,5.71602,15000000.0
2009-04-28 13:19:00,5.71628,5.7164,5.71334,5.7148,15000000.0
2009-04-28 13:20:00,5.71528,5.71741,5.71528,5.71624,19000000.0
2009-04-28 13:21:00,5.71617,5.71661,5.71457,5.71569,10000000.0
2009-04-28 13:22:00,5.71503,5.71574,5.71359,5.71574,8000000.0
2009-04-28 13:23:00,5.71578,5.71578,5.71344,5.71486,15000000.0
2009-04-28 13:24:00,5.71447,5.7162,5.71304,5.71614,11000000.0
2009-04-28 13:25:00,5.71641,5.71672,5.71497,5.71505,9000000.0
2009-04-28 13:26:00,5.71604,5.71641,5.71437,5.71573,8000000.0
2009-04-28 13:27:00,5.71582,5.71582,5.71216,5.71424,15000000.0
2009-04-28 13:28:00,5.71415,5.71625,5.71394,5.71625,17000000.0
2009-04-28 13:29:00,5.71604,5.719,5.71438,5.719,11000000.0
2009-04-28 13:30:00,5.71907,5.72108,5.71622,5.72044,21000000.0
2009-04-28 13:31:00,5.72253,5.72253,5.71977,5.71977,11000000.0
2009-04-28 13:32:00,5.7208,5.72092,5.71926,5.7204,10000000.0
2009-04-28 13:33:00,5.72273,5.72277,5.72086,5.72125,8000000.0
2009-04-28 13:34:00,5.72155,5.72722,5.72155,5.72559,15000000.0
2009-04-28 13:35:00,5.72836,5.7317,5.72648,5.73016,13000000.0
2009-04-28 13:36:00,5.7308,5.7308,5.72635,5.72917,11000000.0
2009-04-28 13:37:00,5.72918,5.73239,5.72845,5.73239,8000000.0
2009-04-28 13:38:00,5.7325,5.73254,5.72852,5.73001,13000000.0
2009-04-28 13:39:00,5.72918,5.72994,5.72674,5.72919,7000000.0
2009-04-28 13:40:00,5.73052,5.73211,5.72886,5.73211,12000000.0
2009-04-28 13:41:00,5.73168,5.73168,5.72786,5.72961,15000000.0
2009-04-28 13:42:00,5.72887,5.73052,5.72619,5.72902,22000000.0
2009-04-28 13:43:00,5.72713,5.72959,5.72713,5.72814,13000000.0
2009-04-28 13:44:00,5.73133,5.73539,5.72882,5.73497,14000000.0
2009-04-28 13:45:00,5.7361,5.73683,5.73493,5.73681,7000000.0
2009-04-28 13:46:00,5.7374,5.73835,5.73581,5.738,11000000.0
2009-04-28 13:47:00,5.73823,5.73823,5.73358,5.73599,11000000.0
2009-04-28 13:48:00,5.73598,5.73629,5.73337,5.73358,14000000.0
2009-04-28 13:49:00,5.73423,5.73651,5.73307,5.73405,13000000.0
2009-04-28 13:50:00,5.73549,5.73549,5.73281,5.73447,12000000.0
2009-04-28 13:51:00,5.73397,5.73402,5.73244,5.73364,11000000.0
2009-04-28 13:52:00,5.73521,5.73528,5.73068,5.73249,9000000.0
2009-04-28 13:53:00,5.73198,5.73252,5.73125,5.73216,11000000.0
2009-04-28 13:54:00,5.73246,5.73246,5.72871,5.73058,17000000.0
2009-04-28 13:55:00,5.7315,5.73229,5.72849,5.72953,22000000.0
2009-04-28 13:56:00,5.73012,5.73038,5.72817,5.72871,13000000.0
2009-04-28 13:57:00,5.72889,5.73051,5.72839,5.72935,19000000.0
2009-04-28 13:58:00,5.73159,5.73162,5.72843,5.7294,11000000.0
2009-04-28 13:59:00,5.72964,5.72995,5.72492,5.72581,7000000.0
2009-04-28 14:00:00,5.72757,5.72783,5.72556,5.72611,9000000.0
2009-04-28 14:01:00,5.72684,5.72778,5.72505,5.72754,7000000.0
2009-04-28 14:02:00,5.72545,5.72643,5.72433,5.72475,13000000.0
2009-04-28 14:03:00,5.72536,5.72799,5.72376,5.72717,17000000.0
2009-04-28 14:04:00,5.72671,5.72876,5.72571,5.72763,13000000.0
2009-04-28 14:05:00,5.72807,5.7286,5.72646,5.72831,8000000.0
2009-04-28 14:06:00,5.72751,5.72788,5.72648,5.72652,10000000.0
2009-04-28 14:07:00,5.72816,5.72858,5.72739,5.72794,10000000.0
2009-04-28 14:08:00,5.72667,5.72833,5.72465,5.72696,14000000.0
2009-04-28 14:09:00,5.72635,5.7279,5.72369,5.72525,16000000.0
2009-04-28 14:10:00,5.72462,5.72543,5.72354,5.72535,12000000.0
2009-04-28 14:11:00,5.72411,5.72509,5.7222,5.72509,14000000.0
2009-04-28 14:12:00,5.72518,5.72577,5.72369,5.7242,13000000.0
2009-04-28 14:13:00,5.727,5.7275,5.72486,5.72684,11000000.0
2009-04-28 14:14:00,5.72716,5.72822,5.72538,5.72739,14000000.0
2009-04-28 14:15:00,5.72811,5.72833,5.72555,5.72777,11000000.0
2009-04-28 14:16:00,5.727,5.72862,5.727,5.72789,11000000.0
2009-04-28 14:17:00,5.72893,5.72983,5.72661,5.72912,14000000.0
2009-04-28 14:18:00,5.7299,5.73016,5.72809,5.7297,11000000.0
2009-04-28 14:19:00,5.72885,5.72991,5.72777,5.72903,8000000.0
2009-04-28 14:20:00,5.72821,5.72853,5.7266,5.72845,10000000.0
2009-04-28 14:21:00,5.7276,5.72769,5.72626,5.72626,14000000.0
2009-04-28 14:22:00,5.728,5.728,5.72626,5.72745,17000000.0
2009-04-28 14:23:00,5.72672,5.72672,5.72337,5.72359,8000000.0
2009-04-28 14:24:00,5.72304,5.72408,5.71786,5.71801,16000000.0
2009-04-28 14:25:00,5.71903,5.71903,5.71713,5.71817,11000000.0
2009-04-28 14:26:00,5.71792,5.71833,5.71655,5.71773,14000000.0
2009-04-28 14:27:00,5.71883,5.7193,5.71703,5.7193,8000000.0
2009-04-28 14:28:00,5.71926,5.71975,5.7181,5.71961,11000000.0
2009-04-28 14:29:00,5.71978,5.72024,5.71632,5.71668,11000000.0
2009-04-28 14:30:00,5.71797,5.71797,5.71339,5.71601,14000000.0
2009-04-28 14:31:00,5.71747,5.71747,5.71489,5.7169,15000000.0
2009-04-28 14:32:00,5.71761,5.71761,5.71517,5.71753,9000000.0
2009-04-28 14:33:00,5.71548,5.71601,5.71268,5.71601,12000000.0
2009-04-28 14:34:00,5.71662,5.71761,5.71556,5.71556,12000000.0
2009-04-28 14:35:00,5.71666,5.71666,5.71401,5.71441,18000000.0
2009-04-28 14:36:00,5.71425,5.71496,5.71093,5.71295,12000000.0
2009-04-28 14:37:00,5.71373,5.71373,5.71095,5.71179,12000000.0
2009-04-28 14:38:00,5.71198,5.7123,5.7095,5.71142,24000000.0
2009-04-28 14:39:00,5.71173,5.71309,5.71012,5.71309,12000000.0
2009-04-28 14:40:00,5.71308,5.71382,5.7112,5.71329,15000000.0
2009-04-28 14:41:00,5.71182,5.71373,5.71066,5.71332,17000000.0
2009-04-28 14:42:00,5.71319,5.71399,5.71154,5.71349,15000000.0
2009-04-28 14:43:00,5.71214,5.7137,5.71162,5.7137,9000000.0
2009-04-28 14:44:00,5.71269,5.71285,5.71124,5.71265,7000000.0
2009-04-28 14:45:00,5.70998,5.7116,5.70705,5.70705,17000000.0
2009-04-28 14:46:00,5.70945,5.70945,5.70634,5.70928,14000000.0
2009-04-28 14:47:00,5.70854,5.71081,5.70823,5.70984,16000000.0
2009-04-28 14:48:00,5.71058,5.71151,5.70919,5.71109,12000000.0
2009-04-28 14:49:00,5.70973,5.71074,5.70717,5.70851,20000000.0
2009-04-28 14:50:00,5.70766,5.71005,5.70698,5.71005,12000000.0
2009-04-28 14:51:00,5.70962,5.70962,5.70534,5.70731,12000000.0
2009-04-28 14:52:00,5.70663,5.70843,5.70528,5.70739,22000000.0
2009-04-28 14:53:00,5.70678,5.70837,5.70604,5.70806,17000000.0
2009-04-28 14:54:00,5.70765,5.70765,5.7056,5.70648,14000000.0
2009-04-28 14:55:00,5.70541,5.70725,5.70497,5.70598,20000000.0
2009-04-28 14:56:00,5.7057,5.70871,5.7057,5.70839,22000000.0
2009-04-28 14:57:00,5.70739,5.70841,5.70733,5.70797,10000000.0
2009-04-28 14:58:00,5.707,5.70807,5.70641,5.70807,17000000.0
2009-04-28 14:59:00,5.70768,5.70835,5.70665,5.7082,12000000.0
2009-04-28 15:00:00,5.7069,5.7069,5.70225,5.70411,14000000.0
2009-04-28 15:01:00,5.70355,5.70355,5.69998,5.70062,16000000.0
2009-04-28 15:02:00,5.70213,5.70221,5.69767,5.69848,13000000.0
2009-04-28 15:03:00,5.69859,5.7,5.69719,5.6977,7000000.0
2009-04-28 15:04:00,5.69701,5.69819,5.69496,5.69576,12000000.0
2009-04-28 15:05:00,5.69711,5.69875,5.69454,5.69851,20000000.0
2009-04-28 15:06:00,5.69712,5.70025,5.69637,5.70025,9000000.0
2009-04-28 15:07:00,5.70069,5.70091,5.69797,5.69939,9000000.0
2009-04-28 15:08:00,5.7003,5.70122,5.69831,5.70108,14000000.0
2009-04-28 15:09:00,5.70155,5.70193,5.6978,5.70149,14000000.0
2009-04-28 15:10:00,5.70127,5.70191,5.69713,5.69999,15000000.0
2009-04-28 15:11:00,5.70117,5.70188,5.69892,5.70188,10000000.0
2009-04-28 15:12:00,5.70178,5.70178,5.69901,5.7004,10000000.0
2009-04-28 15:13:00,5.6996,5.70098,5.69706,5.69803,20000000.0
2009-04-28 15:14:00,5.69949,5.70047,5.69899,5.7003,10000000.0
2009-04-28 15:15:00,5.70082,5.70217,5.70003,5.70194,13000000.0
2009-04-28 15:16:00,5.70166,5.70166,5.69883,5.69889,11000000.0
2009-04-28 15:17:00,5.70119,5.7021,5.70027,5.7021,17000000.0
2009-04-28 15:18:00,5.70302,5.70302,5.70094,5.70094,11000000.0
2009-04-28 15:19:00,5.70135,5.70346,5.69894,5.70346,18000000.0
2009-04-28 15:20:00,5.70181,5.70389,5.70181,5.70389,14000000.0
2009-04-28 15:21:00,5.70385,5.70406,5.70239,5.70326,15000000.0
2009-04-28 15:22:00,5.70356,5.70386,5.7008,5.70149,8000000.0
2009-04-28 15:23:00,5.7023,5.70267,5.69998,5.70215,15000000.0
2009-04-28 15:24:00,5.70101,5.70142,5.69971,5.70018,12000000.0
2009-04-28 15:25:00,5.70056,5.70213,5.69915,5.70213,12000000.0
2009-04-28 15:26:00,5.70121,5.70256,5.69935,5.70116,15000000.0
2009-04-28 15:27:00,5.70097,5.70277,5.69922,5.70277,12000000.0
2009-04-28 15:28:00,5.70052,5.70296,5.69936,5.7027,12000000.0
2009-04-28 15:29:00,5.70421,5.70427,5.70139,5.70282,10000000.0
2009-04-28 15:30:00,5.7026,5.70407,5.70124,5.70407,12000000.0
2009-04-28 15:31:00,5.70373,5.70454,5.70197,5.7043,19000000.0
2009-04-28 15:32:00,5.70416,5.70433,5.70224,5.70433,7000000.0
2009-04-28 15:33:00,5.70405,5.70405,5.70021,5.70058,7000000.0
2009-04-28 15:34:00,5.7023,5.70297,5.70035,5.70202,12000000.0
2009-04-28 15:35:00,5.69995,5.70196,5.69946,5.70196,17000000.0
2009-04-28 15:36:00,5.70199,5.70242,5.70018,5.70242,11000000.0
2009-04-28 15:37:00,5.70308,5.70308,5.6996,5.70037,14000000.0
2009-04-28 15:38:00,5.70015,5.7019,5.69829,5.69941,20000000.0
2009-04-28 15:39:00,5.69974,5.7002,5.69719,5.69838,8000000.0
2009-04-28 15:40:00,5.69763,5.69844,5.69644,5.69819,11000000.0
2009-04-28 15:41:00,5.69769,5.69809,5.69552,5.69699,10000000.0
2009-04-28 15:42:00,5.69756,5.69904,5.69469,5.69904,13000000.0
2009-04-28 15:43:00,5.69986,5.69986,5.69586,5.69869,14000000.0
2009-04-28 15:44:00,5.69889,5.69952,5.69728,5.69904,8000000.0
2009-04-28 15:45:00,5.70047,5.70092,5.69754,5.70071,10000000.0
2009-04-28 15:46:00,5.69913,5.69998,5.69746,5.6993,12000000.0
2009-04-28 15:47:00,5.7001,5.7001,5.69741,5.69953,18000000.0
2009-04-28 15:48:00,5.69805,5.69973,5.69805,5.69832,9000000.0
2009-04-28 15:49:00,5.69967,5.70035,5.69615,5.69934,14000000.0
2009-04-28 15:50:00,5.69958,5.70039,5.69725,5.69963,18000000.0
2009-04-28 15:51:00,5.69886,5.6995,5.69771,5.6993,8000000.0
2009-04-28 15:52:00,5.6993,5.69978,5.69819,5.69967,11000000.0
2009-04-28 15:53:00,5.69886,5.69886,5.69571,5.69778,15000000.0
2009-04-28 15:54:00,5.69858,5.6986,5.69471,5.6962,9000000.0
2009-04-28 15:55:00,5.69591,5.69709,5.69494,5.69709,9000000.0
2009-04-28 15:56:00,5.69755,5.69762,5.69478,5.69762,11000000.0
2009-04-28 15:57:00,5.69732,5.69817,5.69532,5.69722,15000000.0
2009-04-28 15:58:00,5.69906,5.6997,5.69811,5.69911,13000000.0
2009-04-28 15:59:00,5.69946,5.7011,5.69766,5.7011,15000000.0
2009-04-28 16:00:00,5.70179,5.70179,5.69347,5.69347,11000000.0
2009-04-28 16:01:00,5.69261,5.69669,5.69142,5.69379,14000000.0
2009-04-28 16:02:00,5.69226,5.6939,5.69071,5.6939,11000000.0
2009-04-28 16:03:00,5.6937,5.69421,5.69179,5.69421,8000000.0
2009-04-28 16:04:00,5.69232,5.69245,5.68901,5.69034,8000000.0
2009-04-28 16:05:00,5.68903,5.69276,5.68903,5.69276,8000000.0
2009-04-28 16:06:00,5.6925,5.69305,5.68937,5.69274,16000000.0
2009-04-28 16:07:00,5.69327,5.69336,5.69182,5.69287,18000000.0
2009-04-28 16:08:00,5.69245,5.6935,5.69098,5.69141,14000000.0
2009-04-28 16:09:00,5.69253,5.69255,5.68904,5.69032,12000000.0
2009-04-28 16:10:00,5.6906,5.69231,5.68863,5.69231,10000000.0
2009-04-28 16:11:00,5.69142,5.69371,5.69026,5.6934,13000000.0
2009-04-28 16:12:00,5.69325,5.69386,5.69097,5.69386,16000000.0
2009-04-28 16:13:00,5.69356,5.69356,5.69192,5.6934,7000000.0
2009-04-28 16:14:00,5.69244,5.69463,5.69218,5.69264,16000000.0
2009-04-28 16:15:00,5.69283,5.69447,5.69232,5.69367,15000000.0
2009-04-28 16:16:00,5.69222,5.69337,5.69154,5.69319,17000000.0
2009-04-28 16:17:00,5.69299,5.69299,5.69016,5.69233,10000000.0
2009-04-28 16:18:00,5.69191,5.69253,5.69057,5.69119,10000000.0
2009-04-28 16:19:00,5.69293,5.69369,5.69138,5.69296,12000000.0
2009-04-28 16:20:00,5.6925,5.6925,5.68899,5.69016,11000000.0
2009-04-28 16:21:00,5.68994,5.68994,5.68834,5.68963,8000000.0
2009-04-28 16:22:00,5.68946,5.68952,5.68757,5.68897,16000000.0
2009-04-28 16:23:00,5.68637,5.68899,5.68585,5.68859,11000000.0
2009-04-28 16:24:00,5.68866,5.69213,5.68757,5.69139,14000000.0
2009-04-28 16:25:00,5.69131,5.69336,5.6887,5.69336,13000000.0
2009-04-28 16:26:00,5.6924,5.69453,5.69228,5.69438,16000000.0
2009-04-28 16:27:00,5.69482,5.69713,5.69412,5.69658,20000000.0
2009-04-28 16:28:00,5.69733,5.69817,5.6955,5.69812,12000000.0
2009-04-28 16:29:00,5.69768,5.69768,5.69503,5.6969,13000000.0
2009-04-28 16:30:00,5.6965,5.6965,5.69429,5.69601,17000000.0
2009-04-28 16:31:00,5.69405,5.69655,5.69238,5.69614,13000000.0
2009-04-28 16:32:00,5.69531,5.69553,5.69346,5.69476,10000000.0
2009-04-28 16:33:00,5.69512,5.69676,5.69204,5.69625,15000000.0
2009-04-28 16:34:00,5.69653,5.69728,5.69541,5.69541,9000000.0
2009-04-28 16:35:00,5.69668,5.69738,5.6939,5.6952,18000000.0
2009-04-28 16:36:00,5.69625,5.69653,5.69503,5.6964,8000000.0
2009-04-28 16:37:00,5.69557,5.69562,5.69151,5.69523,22000000.0
2009-04-28 16:38:00,5.69612,5.69612,5.69215,5.69404,14000000.0
2009-04-28 16:39:00,5.69228,5.69516,5.69172,5.69357,14000000.0
2009-04-28 16:40:00,5.69438,5.69438,5.6908,5.69334,17000000.0
2009-04-28 16:41:00,5.69072,5.6919,5.68969,5.69002,9000000.0
2009-04-28 16:42:00,5.69094,5.69107,5.6877,5.69107,13000000.0
2009-04-28 16:43:00,5.68989,5.6912,5.68791,5.6912,13000000.0
2009-04-28 16:44:00,5.69089,5.69182,5.69043,5.69182,11000000.0
2009-04-28 16:45:00,5.69013,5.69108,5.68852,5.68862,18000000.0
2009-04-28 16:46:00,5.69008,5.69008,5.68681,5.68861,11000000.0
2009-04-28 16:47:00,5.68866,5.68995,5.68813,5.68995,15000000.0
2009-04-28 16:48:00,5.69108,5.69149,5.6894,5.68963,7000000.0
2009-04-28 16:49:00,5.69048,5.69147,5.68877,5.69013,16000000.0
2009-04-28 16:50:00,5.69176,5.69176,5.68791,5.68964,9000000.0
2009-04-28 16:51:00,5.69002,5.69094,5.68866,5.69057,22000000.0
2009-04-28 16:52:00,5.69028,5.6917,5.6902,5.69049,11000000.0
2009-04-28 16:53:00,5.69193,5.69293,5.68942,5.6922,12000000.0
2009-04-28 16:54:00,5.69065,5.69266,5.68739,5.69106,17000000.0
2009-04-28 16:55:00,5.68958,5.69105,5.6879,5.68973,15000000.0
2009-04-28 16:56:00,5.68974,5.69057,5.68876,5.69057,11000000.0
2009-04-28 16:57:00,5.69025,5.69034,5.68627,5.68828,8000000.0
2009-04-28 16:58:00,5.68939,5.69087,5.68849,5.69087,12000000.0
2009-04-28 16:59:00,5.69143,5.69145,5.68832,5.68921,15000000.0
2009-04-28 17:00:00,5.68718,5.68921,5.6863,5.688,10000000.0
2009-04-28 17:01:00,5.68686,5.68882,5.68557,5.68882,10000000.0
2009-04-28 17:02:00,5.6901,5.69203,5.68896,5.69203,8000000.0
2009-04-28 17:03:00,5.69238,5.69263,5.68931,5.69087,11000000.0
2009-04-28 17:04:00,5.69158,5.69203,5.68976,5.69082,10000000.0
2009-04-28 17:05:00,5.69104,5.69201,5.6896,5.69145,18000000.0
2009-04-28 17:06:00,5.68925,5.69147,5.68852,5.69101,9000000.0
2009-04-28 17:07:00,5.69095,5.69129,5.68816,5.69006,20000000.0
2009-04-28 17:08:00,5.69081,5.69113,5.68793,5.68898,11000000.0
2009-04-28 17:09:00,5.68877,5.69002,5.68572,5.68793,14000000.0
2009-04-28 17:10:00,5.68663,5.68827,5.68636,5.68827,10000000.0
2009-04-28 17:11:00,5.68953,5.68996,5.68722,5.68738,12000000.0
2009-04-28 17:12:00,5.68715,5.68804,5.68573,5.6879,7000000.0
2009-04-28 17:13:00,5.68757,5.68757,5.68462,5.6861,13000000.0
2009-04-28 17:14:00,5.68636,5.6879,5.68462,5.6879,13000000.0
2009-04-28 17:15:00,5.68718,5.68823,5.68443,5.68695,12000000.0
2009-04-28 17:16:00,5.68611,5.68841,5.68572,5.68841,13000000.0
2009-04-28 17:17:00,5.68807,5.68963,5.68642,5.68963,12000000.0
2009-04-28 17:18:00,5.69032,5.69178,5.68652,5.69178,15000000.0
2009-04-28 17:19:00,5.69014,5.69246,5.69014,5.69246,10000000.0
2009-04-28 17:20:00,5.69273,5.69343,5.69143,5.69247,13000000.0
2009-04-28 17:21:00,5.69042,5.69253,5.68928,5.69105,17000000.0
2009-04-28 17:22:00,5.69035,5.69264,5.68862,5.69264,15000000.0
2009-04-28 17:23:00,5.69249,5.69249,5.6898,5.6898,10000000.0
2009-04-28 17:24:00,5.6897,5.69171,5.68843,5.69171,17000000.0
2009-04-28 17:25:00,5.6918,5.69431,5.69117,5.69431,11000000.0
2009-04-28 17:26:00,5.69333,5.6937,5.69167,5.6937,12000000.0
2009-04-28 17:27:00,5.69233,5.69311,5.69074,5.69292,9000000.0
2009-04-28 17:28:00,5.69146,5.69309,5.6903,5.69255,16000000.0
2009-04-28 17:29:00,5.69186,5.69245,5.68988,5.68988,9000000.0
2009-04-28 17:30:00,5.69149,5.69227,5.68872,5.69227,11000000.0
2009-04-28 17:31:00,5.69279,5.69329,5.69097,5.69329,13000000.0
2009-04-28 17:32:00,5.69276,5.6928,5.69095,5.69194,13000000.0
2009-04-28 17:33:00,5.69388,5.69388,5.69168,5.69279,11000000.0
2009-04-28 17:34:00,5.69284,5.69302,5.69065,5.69188,12000000.0
2009-04-28 17:35:00,5.69075,5.69177,5.68866,5.69177,13000000.0
2009-04-28 17:36:00,5.69179,5.6921,5.68976,5.69077,14000000.0
2009-04-28 17:37:00,5.69096,5.6916,5.68981,5.6916,10000000.0
2009-04-28 17:38:00,5.69178,5.69211,5.69034,5.69034,7000000.0
2009-04-28 17:39:00,5.69004,5.69186,5.68896,5.68932,16000000.0
2009-04-28 17:40:00,5.69141,5.69166,5.68795,5.69166,17000000.0
2009-04-28 17:41:00,5.69121,5.69445,5.69104,5.69445,16000000.0
2009-04-28 17:42:00,5.69484,5.69551,5.69238,5.69471,16000000.0
2009-04-28 17:43:00,5.69533,5.69533,5.69279,5.69484,17000000.0
2009-04-28 17:44:00,5.69489,5.69546,5.69409,5.69546,8000000.0
2009-04-28 17:45:00,5.69575,5.69621,5.69371,5.69406,11000000.0
2009-04-28 17:46:00,5.69497,5.69557,5.69204,5.69422,9000000.0
2009-04-28 17:47:00,5.69588,5.69629,5.69439,5.69562,19000000.0
2009-04-28 17:48:00,5.6965,5.6965,5.69437,5.69453,16000000.0
2009-04-28 17:49:00,5.69703,5.69809,5.69548,5.69809,15000000.0
2009-04-28 17:50:00,5.69892,5.69925,5.6965,5.69925,11000000.0
2009-04-28 17:51:00,5.69899,5.69965,5.69818,5.69962,9000000.0
2009-04-28 17:52:00,5.69723,5.69949,5.69686,5.69915,11000000.0
2009-04-28 17:53:00,5.69776,5.69838,5.69616,5.69773,9000000.0
2009-04-28 17:54:00,5.69785,5.6981,5.69624,5.69792,10000000.0
2009-04-28 17:55:00,5.69783,5.69783,5.6958,5.69672,10000000.0
2009-04-28 17:56:00,5.69669,5.69709,5.69551,5.69702,16000000.0
2009-04-28 17:57:00,5.69583,5.69684,5.69416,5.69591,14000000.0
2009-04-28 17:58:00,5.69638,5.69638,5.694,5.69412,24000000.0
2009-04-28 17:59:00,5.69579,5.69653,5.69494,5.69635,11000000.0
2009-04-28 18:00:00,5.69528,5.69637,5.6943,5.6943,10000000.0
2009-04-28 18:01:00,5.69498,5.69646,5.69462,5.69577,14000000.0
2009-04-28 18:02:00,5.6956,5.69628,5.69409,5.69628,12000000.0
2009-04-28 18:03:00,5.69635,5.69635,5.69364,5.69574,17000000.0
2009-04-28 18:04:00,5.69532,5.69583,5.69399,5.69545,15000000.0
2009-04-28 18:05:00,5.69485,5.6959,5.69274,5.69392,15000000.0
2009-04-28 18:06:00,5.69474,5.69549,5.69365,5.69543,15000000.0
2009-04-28 18:07:00,5.6953,5.69561,5.69328,5.69449,16000000.0
2009-04-28 18:08:00,5.69246,5.69467,5.69246,5.69464,16000000.0
2009-04-28 18:09:00,5.69398,5.69419,5.69208,5.69419,12000000.0
2009-04-28 18:10:00,5.69435,5.69435,5.69216,5.69281,17000000.0
2009-04-28 18:11:00,5.69478,5.69525,5.69325,5.69387,16000000.0
2009-04-28 18:12:00,5.69422,5.69422,5.69189,5.6931,13000000.0
2009-04-28 18:13:00,5.69213,5.69414,5.6921,5.69299,17000000.0
2009-04-28 18:14:00,5.6939,5.69532,5.69275,5.69362,13000000.0
2009-04-28 18:15:00,5.69545,5.6955,5.69324,5.69512,13000000.0
2009-04-28 18:16:00,5.69499,5.69555,5.69394,5.69531,15000000.0
2009-04-28 18:17:00,5.6959,5.69685,5.69477,5.69647,16000000.0
2009-04-28 18:18:00,5.69526,5.69613,5.69404,5.69486,18000000.0
2009-04-28 18:19:00,5.69565,5.69565,5.69314,5.69495,12000000.0
2009-04-28 18:20:00,5.69466,5.69466,5.69202,5.69281,16000000.0
2009-04-28 18:21:00,5.69319,5.69326,5.69151,5.69293,19000000.0
2009-04-28 18:22:00,5.69348,5.69348,5.69038,5.6914,20000000.0
2009-04-28 18:23:00,5.69055,5.69184,5.68869,5.69013,16000000.0
2009-04-28 18:24:00,5.69065,5.69077,5.689,5.6903,14000000.0
2009-04-28 18:25:00,5.69137,5.69186,5.68942,5.69026,18000000.0
2009-04-28 18:26:00,5.68877,5.69124,5.68877,5.691,9000000.0
2009-04-28 18:27:00,5.68937,5.69082,5.68886,5.68926,16000000.0
2009-04-28 18:28:00,5.69141,5.69141,5.68876,5.68981,11000000.0
2009-04-28 18:29:00,5.69117,5.69136,5.68971,5.68999,15000000.0
2009-04-28 18:30:00,5.69038,5.69098,5.68758,5.68907,14000000.0
2009-04-28 18:31:00,5.68689,5.6891,5.68158,5.68501,19000000.0
2009-04-28 18:32:00,5.68172,5.68668,5.68172,5.68323,13000000.0
2009-04-28 18:33:00,5.68346,5.68346,5.67925,5.68168,13000000.0
2009-04-28 18:34:00,5.68097,5.68325,5.68097,5.68258,9000000.0
2009-04-28 18:35:00,5.68342,5.68493,5.68215,5.68493,14000000.0
2009-04-28 18:36:00,5.68487,5.68582,5.68318,5.68458,12000000.0
2009-04-28 18:37:00,5.68487,5.68689,5.68352,5.68572,13000000.0
2009-04-28 18:38:00,5.68781,5.68791,5.6858,5.68588,17000000.0
2009-04-28 18:39:00,5.68621,5.6889,5.68621,5.68806,18000000.0
2009-04-28 18:40:00,5.68528,5.68714,5.6848,5.68526,14000000.0
2009-04-28 18:41:00,5.68376,5.68657,5.68172,5.68337,18000000.0
2009-04-28 18:42:00,5.68114,5.68417,5.68114,5.68346,14000000.0
2009-04-28 18:43:00,5.68453,5.68554,5.68301,5.68452,14000000.0
2009-04-28 18:44:00,5.68541,5.68599,5.684,5.68552,12000000.0
2009-04-28 18:45:00,5.68576,5.68671,5.68499,5.68578,17000000.0
2009-04-28 18:46:00,5.68518,5.68723,5.6847,5.68617,15000000.0
2009-04-28 18:47:00,5.68562,5.68675,5.68479,5.68522,16000000.0
2009-04-28 18:48:00,5.6849,5.68636,5.68486,5.68618,11000000.0
2009-04-28 18:49:00,5.6865,5.6865,5.68432,5.68536,8000000.0
2009-04-28 18:50:00,5.68547,5.68589,5.68366,5.68525,16000000.0
2009-04-28 18:51:00,5.68508,5.68508,5.68324,5.68449,19000000.0
2009-04-28 18:52:00,5.68469,5.68608,5.68426,5.68544,10000000.0
2009-04-28 18:53:00,5.68555,5.68682,5.6852,5.68637,10000000.0
2009-04-28 18:54:00,5.68754,5.68754,5.68515,5.68607,11000000.0
2009-04-28 18:55:00,5.6851,5.6864,5.68372,5.68372,8000000.0
2009-04-28 18:56:00,5.68331,5.6848,5.68259,5.68381,16000000.0
2009-04-28 18:57:00,5.6828,5.68344,5.67883,5.6801,8000000.0
2009-04-28 18:58:00,5.67994,5.68105,5.67737,5.68087,13000000.0
2009-04-28 18:59:00,5.67852,5.67852,5.67333,5.67531,17000000.0
2009-04-28 19:00:00,5.67463,5.6761,5.67277,5.67516,13000000.0
2009-04-28 19:01:00,5.67587,5.67587,5.67423,5.67423,12000000.0
2009-04-28 19:02:00,5.67613,5.67651,5.67434,5.67651,16000000.0
2009-04-28 19:03:00,5.67568,5.67698,5.67401,5.67574,17000000.0
2009-04-28 19:04:00,5.67622,5.6763,5.67382,5.67496,12000000.0
2009-04-28 19:05:00,5.67578,5.67594,5.67289,5.67469,17000000.0
2009-04-28 19:06:00,5.67564,5.6762,5.67432,5.6759,7000000.0
2009-04-28 19:07:00,5.6761,5.67775,5.67461,5.67775,20000000.0
2009-04-28 19:08:00,5.67606,5.67887,5.67606,5.67817,21000000.0
2009-04-28 19:09:00,5.67902,5.67974,5.67672,5.67872,16000000.0
2009-04-28 19:10:00,5.67653,5.67853,5.67518,5.67794,14000000.0
2009-04-28 19:11:00,5.67806,5.67884,5.67714,5.67802,12000000.0
2009-04-28 19:12:00,5.67913,5.67913,5.67604,5.678,18000000.0
2009-04-28 19:13:00,5.67694,5.67857,5.67615,5.67686,14000000.0
2009-04-28 19:14:00,5.67538,5.67717,5.674,5.67717,18000000.0
2009-04-28 19:15:00,5.6763,5.67719,5.67504,5.67713,9000000.0
2009-04-28 19:16:00,5.67706,5.67786,5.67507,5.67783,12000000.0
2009-04-28 19:17:00,5.67799,5.67799,5.67446,5.67446,14000000.0
2009-04-28 19:18:00,5.67711,5.67725,5.6741,5.67634,16000000.0
2009-04-28 19:19:00,5.67499,5.67792,5.67499,5.67659,7000000.0
2009-04-28 19:20:00,5.67733,5.67861,5.6765,5.67861,8000000.0
2009-04-28 19:21:00,5.67861,5.67861,5.67517,5.67798,18000000.0
2009-04-28 19:22:00,5.67786,5.67787,5.67488,5.67527,9000000.0
2009-04-28 19:23:00,5.67627,5.6766,5.67216,5.67438,10000000.0
2009-04-28 19:24:00,5.67506,5.6755,5.67356,5.6741,11000000.0
2009-04-28 19:25:00,5.6758,5.67635,5.6722,5.67541,17000000.0
2009-04-28 19:26:00,5.67437,5.67459,5.67179,5.67203,11000000.0
2009-04-28 19:27:00,5.6733,5.67338,5.67104,5.67334,13000000.0
2009-04-28 19:28:00,5.67417,5.67417,5.67117,5.67237,10000000.0
2009-04-28 19:29:00,5.67266,5.67317,5.67098,5.67317,11000000.0
2009-04-28 19:30:00,5.67137,5.67306,5.67106,5.67278,12000000.0
2009-04-28 19:31:00,5.67177,5.67216,5.67059,5.67202,8000000.0
2009-04-28 19:32:00,5.67161,5.67164,5.67032,5.67049,11000000.0
2009-04-28 19:33:00,5.67103,5.6713,5.66917,5.67122,13000000.0
2009-04-28 19:34:00,5.66961,5.67003,5.66767,5.66904,12000000.0
2009-04-28 19:35:00,5.66757,5.66833,5.66626,5.66648,13000000.0
2009-04-28 19:36:00,5.6671,5.66736,5.65949,5.66736,12000000.0
2009-04-28 19:37:00,5.66881,5.66941,5.66661,5.66839,8000000.0
2009-04-28 19:38:00,5.67021,5.67021,5.66826,5.66947,20000000.0
2009-04-28 19:39:00,5.6682,5.66843,5.66625,5.66637,11000000.0
2009-04-28 19:40:00,5.66671,5.66871,5.66603,5.66767,11000000.0
2009-04-28 19:41:00,5.6675,5.6682,5.66577,5.66705,9000000.0
2009-04-28 19:42:00,5.6696,5.66974,5.66702,5.66702,10000000.0
2009-04-28 19:43:00,5.66936,5.66981,5.66768,5.66981,14000000.0
2009-04-28 19:44:00,5.67003,5.67054,5.66821,5.66849,15000000.0
2009-04-28 19:45:00,5.66945,5.66945,5.66766,5.66912,12000000.0
2009-04-28 19:46:00,5.66774,5.66875,5.66681,5.66812,11000000.0
2009-04-28 19:47:00,5.66818,5.66834,5.66709,5.66804,10000000.0
2009-04-28 19:48:00,5.66665,5.66944,5.66665,5.66944,9000000.0
2009-04-28 19:49:00,5.66964,5.66965,5.66548,5.66666,16000000.0
2009-04-28 19:50:00,5.6658,5.66675,5.66483,5.66604,10000000.0
2009-04-28 19:51:00,5.66597,5.66709,5.66477,5.66709,11000000.0
2009-04-28 19:52:00,5.66806,5.67035,5.66728,5.66901,19000000.0
2009-04-28 19:53:00,5.66723,5.66903,5.66703,5.66703,19000000.0
2009-04-28 19:54:00,5.66715,5.6683,5.66599,5.66771,14000000.0
2009-04-28 19:55:00,5.66872,5.66946,5.66713,5.66868,16000000.0
2009-04-28 19:56:00,5.6696,5.67067,5.66861,5.66871,12000000.0
2009-04-28 19:57:00,5.66998,5.67164,5.66911,5.67164,14000000.0
2009-04-28 19:58:00,5.67064,5.67187,5.66948,5.67089,13000000.0
2009-04-28 19:59:00,5.66967,5.67107,5.66897,5.67011,10000000.0
2009-04-28 20:00:00,5.67097,5.67097,5.6682,5.66979,15000000.0
2009-04-28 20:01:00,5.67,5.67033,5.66853,5.66965,14000000.0
2009-04-28 20:02:00,5.67019,5.67055,5.66905,5.66905,8000000.0
2009-04-28 20:03:00,5.67011,5.67011,5.6679,5.66874,13000000.0
2009-04-28 20:04:00,5.66747,5.66942,5.66702,5.66787,12000000.0
2009-04-28 20:05:00,5.66794,5.66917,5.66686,5.66917,11000000.0
2009-04-28 20:06:00,5.66874,5.66883,5.66696,5.66696,10000000.0
2009-04-28 20:07:00,5.66785,5.66965,5.66694,5.6686,13000000.0
2009-04-28 20:08:00,5.66983,5.66996,5.66789,5.66988,16000000.0
2009-04-28 20:09:00,5.66951,5.66951,5.66764,5.66873,17000000.0
2009-04-28 20:10:00,5.66789,5.66879,5.66738,5.66818,10000000.0
2009-04-28 20:11:00,5.66734,5.66896,5.66701,5.66803,13000000.0
2009-04-28 20:12:00,5.66828,5.66838,5.66596,5.66838,15000000.0
2009-04-28 20:13:00,5.66727,5.66915,5.66727,5.66816,13000000.0
2009-04-28 20:14:00,5.668,5.66826,5.66696,5.66766,8000000.0
2009-04-28 20:15:00,5.66702,5.66753,5.66646,5.66669,10000000.0
2009-04-28 20:16:00,5.66619,5.66701,5.66551,5.66688,14000000.0
2009-04-28 20:17:00,5.66639,5.66863,5.66624,5.6671,13000000.0
2009-04-28 20:18:00,5.66619,5.66908,5.66619,5.66897,7000000.0
2009-04-28 20:19:00,5.66842,5.66845,5.66731,5.66845,11000000.0
2009-04-28 20:20:00,5.66718,5.66827,5.66596,5.66778,19000000.0
2009-04-28 20:21:00,5.66839,5.66839,5.66667,5.66667,11000000.0
2009-04-28 20:22:00,5.66807,5.66831,5.66618,5.66734,11000000.0
2009-04-28 20:23:00,5.66715,5.66761,5.66533,5.66533,13000000.0
2009-04-28 20:24:00,5.6664,5.66682,5.66337,5.66337,9000000.0
2009-04-28 20:25:00,5.66345,5.66461,5.6609,5.66287,18000000.0
2009-04-28 20:26:00,5.66042,5.66174,5.6596,5.66142,7000000.0
2009-04-28 20:27:00,5.66058,5.66074,5.65814,5.65904,9000000.0
2009-04-28 20:28:00,5.65949,5.66003,5.65759,5.65925,13000000.0
2009-04-28 20:29:00,5.65993,5.66008,5.65843,5.65992,14000000.0
2009-04-28 20:30:00,5.65962,5.65962,5.65579,5.65643,16000000.0
2009-04-28 20:31:00,5.65669,5.65712,5.65508,5.65586,22000000.0
2009-04-28 20:32:00,5.65747,5.6576,5.65402,5.65402,12000000.0
2009-04-28 20:33:00,5.65463,5.65587,5.65207,5.6552,13000000.0
2009-04-28 20:34:00,5.6528,5.65453,5.65173,5.65226,15000000.0
2009-04-28 20:35:00,5.65407,5.65439,5.65161,5.65273,16000000.0
2009-04-28 20:36:00,5.65217,5.65217,5.65031,5.65186,15000000.0
2009-04-28 20:37:00,5.65232,5.65232,5.65009,5.65066,14000000.0
2009-04-28 20:38:00,5.65266,5.65303,5.64975,5.65103,13000000.0
2009-04-28 20:39:00,5.65195,5.65228,5.64901,5.65081,18000000.0
2009-04-28 20:40:00,5.65155,5.65194,5.64979,5.65083,14000000.0
2009-04-28 20:41:00,5.6521,5.65372,5.65119,5.65372,18000000.0
2009-04-28 20:42:00,5.6526,5.65484,5.6526,5.6547,12000000.0
2009-04-28 20:43:00,5.65476,5.65808,5.65363,5.65808,18000000.0
2009-04-28 20:44:00,5.65912,5.65912,5.65435,5.65435,18000000.0
2009-04-28 20:45:00,5.65511,5.65665,5.65417,5.65665,11000000.0
2009-04-28 20:46:00,5.65666,5.65825,5.65514,5.65804,18000000.0
2009-04-28 20:47:00,5.65805,5.65873,5.65626,5.65818,20000000.0
2009-04-28 20:48:00,5.65895,5.65895,5.65641,5.65884,17000000.0
2009-04-28 20:49:00,5.65824,5.65836,5.65626,5.65791,16000000.0
2009-04-28 20:50:00,5.6574,5.65893,5.65723,5.65846,8000000.0
2009-04-28 20:51:00,5.6585,5.65941,5.6585,5.65918,8000000.0
2009-04-28 20:52:00,5.65874,5.65947,5.65751,5.65837,12000000.0
2009-04-28 20:53:00,5.6575,5.65943,5.65685,5.65937,16000000.0
2009-04-28 20:54:00,5.66008,5.66013,5.65813,5.65953,15000000.0
2009-04-28 20:55:00,5.65979,5.66006,5.65824,5.65824,16000000.0
2009-04-28 20:56:00,5.66056,5.66057,5.65811,5.65811,7000000.0
2009-04-28 20:57:00,5.65742,5.66121,5.65742,5.65908,14000000.0
2009-04-28 20:58:00,5.65983,5.65983,5.65729,5.65871,10000000.0
2009-04-28 20:59:00,5.65922,5.65934,5.65749,5.65907,11000000.0
2009-04-28 21:00:00,5.65977,5.65996,5.65773,5.65773,14000000.0
2009-04-28 21:01:00,5.65856,5.65947,5.65778,5.65917,12000000.0
2009-04-28 21:02:00,5.65863,5.65918,5.65682,5.65908,17000000.0
2009-04-28 21:03:00,5.65784,5.65875,5.6571,5.65735,11000000.0
2009-04-28 21:04:00,5.65762,5.65784,5.65483,5.65674,10000000.0
2009-04-28 21:05:00,5.65654,5.65668,5.65455,5.65625,8000000.0
2009-04-28 21:06:00,5.65725,5.65725,5.65472,5.65472,13000000.0
2009-04-28 21:07:00,5.65363,5.65612,5.65334,5.65612,14000000.0
2009-04-28 21:08:00,5.65606,5.65609,5.65395,5.65496,8000000.0
2009-04-28 21:09:00,5.65469,5.65542,5.6532,5.65534,13000000.0
2009-04-28 21:10:00,5.65588,5.65625,5.65415,5.65573,17000000.0
2009-04-28 21:11:00,5.65607,5.6571,5.65499,5.65663,15000000.0
2009-04-28 21:12:00,5.65591,5.65606,5.65435,5.65551,11000000.0
2009-04-28 21:13:00,5.65551,5.65626,5.65478,5.65545,12000000.0
2009-04-28 21:14:00,5.6556,5.65798,5.65503,5.65736,14000000.0
2009-04-28 21:15:00,5.65825,5.65853,5.65673,5.65853,13000000.0
2009-04-28 21:16:00,5.65863,5.65924,5.65698,5.65924,12000000.0
2009-04-28 21:17:00,5.65754,5.65917,5.65732,5.65863,16000000.0
2009-04-28 21:18:00,5.65674,5.65875,5.65632,5.65875,15000000.0
2009-04-28 21:19:00,5.65711,5.65884,5.65711,5.65833,15000000.0
2009-04-28 21:20:00,5.6583,5.65952,5.6579,5.65859,8000000.0
2009-04-28 21:21:00,5.658,5.6593,5.65714,5.65886,17000000.0
2009-04-28 21:22:00,5.6581,5.65917,5.65746,5.65917,11000000.0
2009-04-28 21:23:00,5.65863,5.65917,5.65645,5.65917,23000000.0
2009-04-28 21:24:00,5.65763,5.65876,5.65672,5.65876,13000000.0
2009-04-28 21:25:00,5.65904,5.65952,5.65753,5.65904,15000000.0
2009-04-28 21:26:00,5.65831,5.65921,5.6577,5.65874,10000000.0
2009-04-28 21:27:00,5.65826,5.65866,5.65761,5.65776,10000000.0
2009-04-28 21:28:00,5.65926,5.66029,5.65764,5.65993,13000000.0
2009-04-28 21:29:00,5.65983,5.6606,5.65885,5.65977,10000000.0
2009-04-28 21:30:00,5.65963,5.66139,5.65856,5.66139,16000000.0
2009-04-28 21:31:00,5.66187,5.66301,5.66043,5.66252,18000000.0
2009-04-28 21:32:00,5.66255,5.6629,5.66051,5.6617,15000000.0
2009-04-28 21:33:00,5.66213,5.66213,5.65953,5.66101,13000000.0
2009-04-28 21:34:00,5.66091,5.66139,5.6601,5.6613,9000000.0
2009-04-28 21:35:00,5.66021,5.66233,5.66021,5.66206,8000000.0
2009-04-28 21:36:00,5.66154,5.66303,5.66107,5.66237,18000000.0
2009-04-28 21:37:00,5.6624,5.66279,5.6595,5.66171,22000000.0
2009-04-28 21:38:00,5.66172,5.6618,5.65919,5.66053,9000000.0
2009-04-28 21:39:00,5.66031,5.66104,5.65942,5.66087,11000000.0
2009-04-28 21:40:00,5.66107,5.66181,5.66055,5.66055,19000000.0
2009-04-28 21:41:00,5.66179,5.66332,5.6607,5.66241,12000000.0
2009-04-28 21:42:00,5.66157,5.66251,5.66128,5.66142,11000000.0
2009-04-28 21:43:00,5.66372,5.6643,5.66212,5.66371,14000000.0
2009-04-28 21:44:00,5.66285,5.66392,5.66222,5.66225,13000000.0
2009-04-28 21:45:00,5.66172,5.66395,5.66154,5.66158,12000000.0
2009-04-28 21:46:00,5.66237,5.66289,5.66057,5.66289,14000000.0
2009-04-28 21:47:00,5.66264,5.66301,5.66167,5.66256,17000000.0
2009-04-28 21:48:00,5.66135,5.66313,5.66135,5.6627,16000000.0
2009-04-28 21:49:00,5.66236,5.66239,5.66045,5.66185,14000000.0
2009-04-28 21:50:00,5.66176,5.66189,5.6595,5.66067,13000000.0
2009-04-28 21:51:00,5.66039,5.66061,5.65898,5.66041,14000000.0
2009-04-28 21:52:00,5.6602,5.66149,5.65942,5.66024,17000000.0
2009-04-28 21:53:00,5.66086,5.66163,5.65979,5.66147,27000000.0
2009-04-28 21:54:00,5.66218,5.66243,5.65922,5.66015,10000000.0
2009-04-28 21:55:00,5.65994,5.66074,5.65891,5.66074,8000000.0
2009-04-28 21:56:00,5.65896,5.66029,5.65848,5.66029,16000000.0
2009-04-28 21:57:00,5.65987,5.66006,5.65802,5.65831,18000000.0
2009-04-28 21:58:00,5.65886,5.65935,5.65797,5.65898,18000000.0
2009-04-28 21:59:00,5.65823,5.6613,5.65823,5.66057,17000000.0
2009-04-28 22:00:00,5.66093,5.661,5.65984,5.65984,9000000.0
2009-04-28 22:01:00,5.66128,5.66186,5.65864,5.65864,22000000.0
2009-04-28 22:02:00,5.65982,5.66126,5.65958,5.66126,11000000.0
2009-04-28 22:03:00,5.66,5.661,5.65895,5.66036,16000000.0
2009-04-28 22:04:00,5.66023,5.6615,5.65983,5.6615,12000000.0
2009-04-28 22:05:00,5.66043,5.66137,5.66008,5.66137,7000000.0
2009-04-28 22:06:00,5.66065,5.66162,5.65968,5.66162,15000000.0
2009-04-28 22:07:00,5.66128,5.66172,5.66031,5.66108,19000000.0
2009-04-28 22:08:00,5.66085,5.66156,5.66044,5.66137,11000000.0
2009-04-28 22:09:00,5.6623,5.6623,5.66037,5.66103,10000000.0
2009-04-28 22:10:00,5.66123,5.66151,5.65999,5.66054,10000000.0
2009-04-28 22:11:00,5.65991,5.66133,5.65963,5.66017,18000000.0
2009-04-28 22:12:00,5.66088,5.66125,5.65989,5.66124,11000000.0
2009-04-28 22:13:00,5.65945,5.66071,5.65881,5.65959,14000000.0
2009-04-28 22:14:00,5.65959,5.66107,5.65901,5.66107,24000000.0
2009-04-28 22:15:00,5.6598,5.66086,5.65904,5.66083,13000000.0
2009-04-28 22:16:00,5.66005,5.66102,5.65889,5.6602,13000000.0
2009-04-28 22:17:00,5.65988,5.66031,5.65877,5.65971,8000000.0
2009-04-28 22:18:00,5.65832,5.65912,5.65751,5.65912,13000000.0
2009-04-28 22:19:00,5.65867,5.65867,5.65689,5.65833,14000000.0
2009-04-28 22:20:00,5.65767,5.65804,5.65662,5.65799,21000000.0
2009-04-28 22:21:00,5.6565,5.65753,5.65566,5.6566,13000000.0
2009-04-28 22:22:00,5.65562,5.65691,5.65492,5.65658,12000000.0
2009-04-28 22:23:00,5.65565,5.65628,5.65433,5.65573,18000000.0
2009-04-28 22:24:00,5.6555,5.65657,5.65486,5.65657,14000000.0
2009-04-28 22:25:00,5.65637,5.65786,5.65595,5.65636,13000000.0
2009-04-28 22:26:00,5.65661,5.65719,5.65518,5.65642,13000000.0
2009-04-28 22:27:00,5.65549,5.65636,5.6543,5.65636,16000000.0
2009-04-28 22:28:00,5.6548,5.65721,5.6548,5.65587,13000000.0
2009-04-28 22:29:00,5.65527,5.6568,5.65527,5.6568,21000000.0
2009-04-28 22:30:00,5.65666,5.65695,5.6542,5.65566,17000000.0
2009-04-28 22:31:00,5.65631,5.65631,5.65449,5.65465,10000000.0
2009-04-28 22:32:00,5.65578,5.65702,5.6554,5.65702,13000000.0
2009-04-28 22:33:00,5.65501,5.65914,5.65501,5.65914,13000000.0
2009-04-28 22:34:00,5.65749,5.65947,5.65724,5.65947,13000000.0
2009-04-28 22:35:00,5.65849,5.65913,5.65633,5.65801,19000000.0
2009-04-28 22:36:00,5.65645,5.65863,5.65645,5.65807,14000000.0
2009-04-28 22:37:00,5.65726,5.65928,5.65726,5.65858,17000000.0
2009-04-28 22:38:00,5.65693,5.65952,5.65683,5.65952,9000000.0
2009-04-28 22:39:00,5.65889,5.65963,5.65798,5.65868,20000000.0
2009-04-28 22:40:00,5.6597,5.66042,5.65736,5.65889,13000000.0
2009-04-28 22:41:00,5.65728,5.65848,5.65574,5.65647,13000000.0
2009-04-28 22:42:00,5.65677,5.65802,5.65613,5.65802,10000000.0
2009-04-28 22:43:00,5.658,5.658,5.6554,5.65699,15000000.0
2009-04-28 22:44:00,5.65756,5.65771,5.65501,5.65724,16000000.0
2009-04-28 22:45:00,5.65756,5.65756,5.65516,5.65722,14000000.0
2009-04-28 22:46:00,5.65529,5.6577,5.65528,5.65712,12000000.0
2009-04-28 22:47:00,5.65742,5.65925,5.65656,5.65917,7000000.0
2009-04-28 22:48:00,5.65865,5.65911,5.65639,5.65639,16000000.0
2009-04-28 22:49:00,5.65754,5.65878,5.65713,5.65878,10000000.0
2009-04-28 22:50:00,5.65666,5.65845,5.65666,5.65822,15000000.0
2009-04-28 22:51:00,5.65858,5.65858,5.65683,5.65825,17000000.0
2009-04-28 22:52:00,5.65777,5.65788,5.65663,5.65699,10000000.0
2009-04-28 22:53:00,5.65696,5.65835,5.65587,5.65764,20000000.0
2009-04-28 22:54:00,5.65692,5.65791,5.65692,5.6576,10000000.0
2009-04-28 22:55:00,5.65706,5.65785,5.65676,5.65729,12000000.0
2009-04-28 22:56:00,5.65739,5.65798,5.65636,5.65683,9000000.0
2009-04-28 22:57:00,5.65776,5.65842,5.65698,5.65822,18000000.0
2009-04-28 22:58:00,5.65897,5.65897,5.65739,5.6579,13000000.0
2009-04-28 22:59:00,5.65805,5.65859,5.65704,5.65798,10000000.0
2009-04-28 23:00:00,5.65857,5.65857,5.65672,5.65791,17000000.0
2009-04-28 23:01:00,5.65679,5.65835,5.65606,5.65627,13000000.0
2009-04-28 23:02:00,5.65666,5.65811,5.65582,5.65811,7000000.0
2009-04-28 23:03:00,5.65563,5.6581,5.65563,5.65676,16000000.0
2009-04-28 23:04:00,5.65726,5.65732,5.65712,5.65728,12000000.0
2009-04-28 23:05:00,5.65688,5.65778,5.65593,5.65694,11000000.0
2009-04-28 23:06:00,5.65477,5.65774,5.65477,5.65774,11000000.0
2009-04-28 23:07:00,5.65854,5.65928,5.6567,5.6567,13000000.0
2009-04-28 23:08:00,5.65623,5.65838,5.65623,5.65765,20000000.0
2009-04-28 23:09:00,5.65697,5.65857,5.65621,5.65774,16000000.0
2009-04-28 23:10:00,5.65749,5.65922,5.65728,5.65811,16000000.0
2009-04-28 23:11:00,5.65814,5.65891,5.65768,5.65891,10000000.0
2009-04-28 23:12:00,5.65806,5.65898,5.65663,5.65819,12000000.0
2009-04-28 23:13:00,5.65854,5.65854,5.65661,5.65756,16000000.0
2009-04-28 23:14:00,5.65702,5.65812,5.65662,5.65788,9000000.0
2009-04-28 23:15:00,5.6573,5.65839,5.65667,5.6577,9000000.0
2009-04-28 23:16:00,5.65806,5.65851,5.6562,5.65763,18000000.0
2009-04-28 23:17:00,5.65798,5.65812,5.65523,5.65523,8000000.0
2009-04-28 23:18:00,5.65845,5.65845,5.65741,5.6575,10000000.0
2009-04-28 23:19:00,5.65895,5.65907,5.6566,5.658,9000000.0
2009-04-28 23:20:00,5.65809,5.6589,5.65669,5.65795,17000000.0
2009-04-28 23:21:00,5.65853,5.65896,5.65756,5.65812,11000000.0
2009-04-28 23:22:00,5.65831,5.65929,5.65765,5.65929,12000000.0
2009-04-28 23:23:00,5.65885,5.65895,5.65845,5.65845,12000000.0
2009-04-28 23:24:00,5.65921,5.65924,5.65855,5.65855,12000000.0
2009-04-28 23:25:00,5.66027,5.66049,5.65841,5.65887,9000000.0
2009-04-28 23:26:00,5.65908,5.65932,5.65796,5.65826,14000000.0
2009-04-28 23:27:00,5.65822,5.66008,5.65787,5.65886,17000000.0
2009-04-28 23:28:00,5.65928,5.65928,5.65883,5.65905,15000000.0
2009-04-28 23:29:00,5.66009,5.66024,5.65853,5.66003,11000000.0
2009-04-28 23:30:00,5.65936,5.65992,5.6583,5.65937,14000000.0
2009-04-28 23:31:00,5.65928,5.65928,5.65859,5.65913,7000000.0
2009-04-28 23:32:00,5.65982,5.65982,5.65854,5.65887,15000000.0
2009-04-28 23:33:00,5.65991,5.65991,5.65853,5.6592,7000000.0
2009-04-28 23:34:00,5.65888,5.66147,5.65888,5.66078,10000000.0
2009-04-28 23:35:00,5.65981,5.66136,5.65981,5.6608,12000000.0
2009-04-28 23:36:00,5.66199,5.6621,5.66039,5.66171,10000000.0
2009-04-28 23:37:00,5.66123,5.66181,5.66009,5.66084,14000000.0
2009-04-28 23:38:00,5.65943,5.66134,5.65943,5.66089,17000000.0
2009-04-28 23:39:00,5.6606,5.66089,5.66021,5.66089,9000000.0
2009-04-28 23:40:00,5.66059,5.66062,5.65826,5.6591,12000000.0
2009-04-28 23:41:00,5.65913,5.66088,5.65834,5.66088,9000000.0
2009-04-28 23:42:00,5.65983,5.66137,5.65983,5.66034,15000000.0
2009-04-28 23:43:00,5.66023,5.66097,5.65903,5.66024,13000000.0
2009-04-28 23:44:00,5.66022,5.66106,5.65994,5.66005,8000000.0
2009-04-28 23:45:00,5.65995,5.66063,5.65943,5.65998,12000000.0
2009-04-28 23:46:00,5.66017,5.66096,5.65982,5.66079,20000000.0
2009-04-28 23:47:00,5.66092,5.66143,5.65993,5.66062,19000000.0
2009-04-28 23:48:00,5.66116,5.66193,5.66041,5.66144,14000000.0
2009-04-28 23:49:00,5.6626,5.66294,5.66099,5.66141,12000000.0
2009-04-28 23:50:00,5.66047,5.66204,5.66047,5.66092,10000000.0
2009-04-28 23:51:00,5.66178,5.66277,5.66122,5.66206,14000000.0
2009-04-28 23:52:00,5.6623,5.66242,5.66056,5.66149,13000000.0
2009-04-28 23:53:00,5.66235,5.66278,5.66115,5.66248,16000000.0
2009-04-28 23:54:00,5.6613,5.66325,5.66102,5.66156,13000000.0
2009-04-28 23:55:00,5.66255,5.66308,5.66128,5.66308,16000000.0
2009-04-28 23:56:00,5.66207,5.66284,5.66119,5.66144,12000000.0
2009-04-28 23:57:00,5.66284,5.66382,5.6618,5.66349,14000000.0
2009-04-28 23:58:00,5.66156,5.66364,5.66156,5.66271,16000000.0
2009-04-28 23:59:00,5.66241,5.66429,5.66201,5.66373,12000000.0
2009-04-29 00:00:00,5.66227,5.6635,5.66191,5.66337,17000000.0
2009-04-29 00:01:00,5.66405,5.66451,5.66193,5.66298,12000000.0
2009-04-29 00:02:00,5.66391,5.66419,5.66305,5.66352,11000000.0
2009-04-29 00:03:00,5.66365,5.66429,5.66305,5.66321,7000000.0
2009-04-29 00:04:00,5.66428,5.66428,5.66338,5.66372,16000000.0
2009-04-29 00:05:00,5.66392,5.66519,5.66343,5.66463,17000000.0
2009-04-29 00:06:00,5.66521,5.66526,5.66356,5.66398,10000000.0
2009-04-29 00:07:00,5.66425,5.66576,5.66374,5.66532,19000000.0
2009-04-29 00:08:00,5.66425,5.66436,5.66281,5.66316,9000000.0
2009-04-29 00:09:00,5.66339,5.66354,5.66183,5.66232,19000000.0
2009-04-29 00:10:00,5.66349,5.66416,5.66176,5.66176,16000000.0
2009-04-29 00:11:00,5.66298,5.66386,5.66254,5.66386,9000000.0
2009-04-29 00:12:00,5.66307,5.66307,5.66193,5.66264,11000000.0
2009-04-29 00:13:00,5.66203,5.66203,5.66089,5.66203,8000000.0
2009-04-29 00:14:00,5.66283,5.66327,5.66276,5.66284,9000000.0
2009-04-29 00:15:00,5.66263,5.66299,5.66177,5.6623,15000000.0
2009-04-29 00:16:00,5.66242,5.66299,5.66165,5.66191,18000000.0
2009-04-29 00:17:00,5.66102,5.66281,5.66041,5.66094,21000000.0
2009-04-29 00:18:00,5.66,5.66167,5.65984,5.65997,16000000.0
2009-04-29 00:19:00,5.66032,5.66032,5.65878,5.65886,12000000.0
2009-04-29 00:20:00,5.65949,5.66039,5.6589,5.65974,13000000.0
2009-04-29 00:21:00,5.66113,5.66132,5.65904,5.65967,13000000.0
2009-04-29 00:22:00,5.66057,5.66086,5.66057,5.66066,13000000.0
2009-04-29 00:23:00,5.66104,5.66145,5.66082,5.66082,11000000.0
2009-04-29 00:24:00,5.66156,5.66194,5.66049,5.6615,10000000.0
2009-04-29 00:25:00,5.66227,5.66305,5.66093,5.66157,16000000.0
2009-04-29 00:26:00,5.66206,5.66206,5.65968,5.66138,13000000.0
2009-04-29 00:27:00,5.66217,5.66217,5.65988,5.66042,16000000.0
2009-04-29 00:28:00,5.66083,5.66096,5.66073,5.66075,13000000.0
2009-04-29 00:29:00,5.6614,5.66159,5.66026,5.66026,10000000.0
2009-04-29 00:30:00,5.66029,5.66145,5.65941,5.66142,15000000.0
2009-04-29 00:31:00,5.6606,5.66183,5.66019,5.66047,18000000.0
2009-04-29 00:32:00,5.66035,5.66154,5.65963,5.65982,14000000.0
2009-04-29 00:33:00,5.66103,5.66103,5.65939,5.65944,13000000.0
2009-04-29 00:34:00,5.66035,5.66095,5.65977,5.66065,11000000.0
2009-04-29 00:35:00,5.66057,5.66097,5.65986,5.6605,13000000.0
2009-04-29 00:36:00,5.66045,5.66065,5.66045,5.66045,12000000.0
2009-04-29 00:37:00,5.66059,5.66092,5.66022,5.66051,10000000.0
2009-04-29 00:38:00,5.66195,5.66195,5.6598,5.66056,11000000.0
2009-04-29 00:39:00,5.66039,5.66158,5.66034,5.66158,16000000.0
2009-04-29 00:40:00,5.66242,5.6627,5.66157,5.66217,10000000.0
2009-04-29 00:41:00,5.66109,5.66217,5.66109,5.66197,15000000.0
2009-04-29 00:42:00,5.66251,5.66294,5.66196,5.66223,10000000.0
2009-04-29 00:43:00,5.66102,5.66229,5.66073,5.66114,8000000.0
2009-04-29 00:44:00,5.66234,5.66334,5.66157,5.66157,7000000.0
2009-04-29 00:45:00,5.66311,5.66462,5.66267,5.66399,10000000.0
2009-04-29 00:46:00,5.66406,5.66532,5.6625,5.6649,18000000.0
2009-04-29 00:47:00,5.66489,5.66499,5.66288,5.66378,18000000.0
2009-04-29 00:48:00,5.66642,5.66658,5.66479,5.66485,15000000.0
2009-04-29 00:49:00,5.66432,5.66562,5.66371,5.66562,19000000.0
2009-04-29 00:50:00,5.66554,5.66554,5.66392,5.66422,15000000.0
2009-04-29 00:51:00,5.66472,5.66562,5.66388,5.66388,12000000.0
2009-04-29 00:52:00,5.66481,5.66568,5.66314,5.66482,15000000.0
2009-04-29 00:53:00,5.6643,5.66519,5.6631,5.6631,9000000.0
2009-04-29 00:54:00,5.66483,5.66633,5.66411,5.6657,17000000.0
2009-04-29 00:55:00,5.66534,5.66556,5.66323,5.66323,11000000.0
2009-04-29 00:56:00,5.66483,5.66513,5.66341,5.66341,23000000.0
2009-04-29 00:57:00,5.66455,5.66455,5.66435,5.66435,11000000.0
2009-04-29 00:58:00,5.66493,5.66547,5.66334,5.66506,11000000.0
2009-04-29 00:59:00,5.66573,5.66721,5.66519,5.66615,11000000.0
2009-04-29 01:00:00,5.66589,5.66688,5.66442,5.66504,14000000.0
2009-04-29 01:01:00,5.66663,5.66712,5.66492,5.66701,9000000.0
2009-04-29 01:02:00,5.66608,5.66672,5.66496,5.66496,13000000.0
2009-04-29 01:03:00,5.66627,5.66714,5.66491,5.66491,18000000.0
2009-04-29 01:04:00,5.66611,5.66728,5.66551,5.66684,11000000.0
2009-04-29 01:05:00,5.6658,5.66659,5.66492,5.66542,13000000.0
2009-04-29 01:06:00,5.66649,5.66677,5.66458,5.66458,9000000.0
2009-04-29 01:07:00,5.66553,5.66705,5.66494,5.66611,15000000.0
2009-04-29 01:08:00,5.66685,5.66722,5.66581,5.66671,15000000.0
2009-04-29 01:09:00,5.66692,5.66791,5.66572,5.66791,14000000.0
2009-04-29 01:10:00,5.66637,5.66798,5.66564,5.66785,13000000.0
2009-04-29 01:11:00,5.66803,5.66889,5.66718,5.66736,7000000.0
2009-04-29 01:12:00,5.66764,5.66764,5.66562,5.66615,17000000.0
2009-04-29 01:13:00,5.66837,5.6688,5.66724,5.66724,18000000.0
2009-04-29 01:14:00,5.66846,5.66846,5.66684,5.66729,14000000.0
2009-04-29 01:15:00,5.6685,5.6685,5.66727,5.66741,10000000.0
2009-04-29 01:16:00,5.6685,5.6685,5.66691,5.66757,18000000.0
2009-04-29 01:17:00,5.66767,5.66816,5.6668,5.66719,16000000.0
2009-04-29 01:18:00,5.66745,5.66745,5.66725,5.66738,13000000.0
2009-04-29 01:19:00,5.66745,5.66745,5.66725,5.66738,12000000.0
2009-04-29 01:20:00,5.66815,5.66846,5.66603,5.66681,15000000.0
2009-04-29 01:21:00,5.66716,5.66802,5.66653,5.66802,14000000.0
2009-04-29 01:22:00,5.66782,5.66839,5.66695,5.66723,13000000.0
2009-04-29 01:23:00,5.66908,5.66935,5.66855,5.66855,14000000.0
2009-04-29 01:24:00,5.66931,5.66941,5.66739,5.66883,15000000.0
2009-04-29 01:25:00,5.66902,5.66902,5.66682,5.66763,17000000.0
2009-04-29 01:26:00,5.66802,5.66908,5.66794,5.66794,14000000.0
2009-04-29 01:27:00,5.66888,5.66904,5.66801,5.66801,13000000.0
2009-04-29 01:28:00,5.66841,5.66866,5.66696,5.66696,9000000.0
2009-04-29 01:29:00,5.66872,5.66872,5.66678,5.66678,11000000.0
2009-04-29 01:30:00,5.66783,5.66876,5.66641,5.66743,20000000.0
2009-04-29 01:31:00,5.66754,5.66754,5.66489,5.66514,9000000.0
2009-04-29 01:32:00,5.66531,5.66568,5.66437,5.66523,7000000.0
2009-04-29 01:33:00,5.66448,5.66476,5.66261,5.66289,13000000.0
2009-04-29 01:34:00,5.66368,5.66404,5.66319,5.66365,10000000.0
2009-04-29 01:35:00,5.66384,5.66416,5.66326,5.66363,17000000.0
2009-04-29 01:36:00,5.66423,5.66473,5.66289,5.66403,16000000.0
2009-04-29 01:37:00,5.6638,5.66471,5.6638,5.66382,13000000.0
2009-04-29 01:38:00,5.66398,5.66424,5.66274,5.6639,15000000.0
2009-04-29 01:39:00,5.6649,5.6649,5.66253,5.66425,13000000.0
2009-04-29 01:40:00,5.66444,5.66533,5.66333,5.66333,14000000.0
2009-04-29 01:41:00,5.66428,5.66458,5.66426,5.66436,12000000.0
2009-04-29 01:42:00,5.664,5.66475,5.66319,5.66386,14000000.0
2009-04-29 01:43:00,5.66408,5.66504,5.66408,5.66408,18000000.0
2009-04-29 01:44:00,5.66453,5.66453,5.66324,5.66376,12000000.0
2009-04-29 01:45:00,5.66446,5.66446,5.66286,5.66403,19000000.0
2009-04-29 01:46:00,5.66485,5.6653,5.66341,5.66363,15000000.0
2009-04-29 01:47:00,5.66482,5.66489,5.66404,5.66409,10000000.0
2009-04-29 01:48:00,5.66413,5.66445,5.66338,5.66402,14000000.0
2009-04-29 01:49:00,5.66483,5.66483,5.66336,5.66348,16000000.0
2009-04-29 01:50:00,5.66418,5.66514,5.66337,5.66514,18000000.0
2009-04-29 01:51:00,5.66515,5.66531,5.66438,5.66438,16000000.0
2009-04-29 01:52:00,5.66378,5.66481,5.66349,5.66396,10000000.0
2009-04-29 01:53:00,5.66451,5.66451,5.66248,5.66396,15000000.0
2009-04-29 01:54:00,5.66422,5.66422,5.66243,5.66361,14000000.0
2009-04-29 01:55:00,5.66411,5.66481,5.66288,5.66406,14000000.0
2009-04-29 01:56:00,5.66414,5.66468,5.66356,5.66388,8000000.0
2009-04-29 01:57:00,5.66446,5.66501,5.66433,5.66433,10000000.0
2009-04-29 01:58:00,5.66403,5.66471,5.66314,5.66321,21000000.0
2009-04-29 01:59:00,5.66468,5.66589,5.66352,5.6647,16000000.0
2009-04-29 02:00:00,5.66467,5.66469,5.66449,5.66456,11000000.0
2009-04-29 02:01:00,5.66373,5.66593,5.66331,5.66514,11000000.0
2009-04-29 02:02:00,5.66456,5.66664,5.66456,5.6663,13000000.0
2009-04-29 02:03:00,5.666,5.66647,5.66469,5.6649,8000000.0
2009-04-29 02:04:00,5.66547,5.66748,5.66424,5.66655,18000000.0
2009-04-29 02:05:00,5.66515,5.66744,5.66515,5.66709,14000000.0
2009-04-29 02:06:00,5.66768,5.66912,5.66614,5.66674,18000000.0
2009-04-29 02:07:00,5.66688,5.66945,5.66641,5.6693,12000000.0
2009-04-29 02:08:00,5.66907,5.66936,5.66797,5.66883,12000000.0
2009-04-29 02:09:00,5.66877,5.66918,5.66762,5.66863,11000000.0
2009-04-29 02:10:00,5.66798,5.66906,5.66695,5.66884,10000000.0
2009-04-29 02:11:00,5.66808,5.66851,5.66589,5.66803,16000000.0
2009-04-29 02:12:00,5.66642,5.66782,5.66561,5.66682,17000000.0
2009-04-29 02:13:00,5.66682,5.66682,5.6646,5.6646,9000000.0
2009-04-29 02:14:00,5.66633,5.66673,5.66456,5.66547,16000000.0
2009-04-29 02:15:00,5.66639,5.66682,5.66505,5.66606,15000000.0
2009-04-29 02:16:00,5.66633,5.66644,5.66251,5.66392,16000000.0
2009-04-29 02:17:00,5.6634,5.66377,5.65978,5.66012,14000000.0
2009-04-29 02:18:00,5.66059,5.66116,5.65973,5.65994,16000000.0
2009-04-29 02:19:00,5.66146,5.66303,5.66018,5.66303,11000000.0
2009-04-29 02:20:00,5.66215,5.66241,5.66075,5.6612,10000000.0
2009-04-29 02:21:00,5.661,5.661,5.65801,5.65978,18000000.0
2009-04-29 02:22:00,5.65822,5.66079,5.65783,5.66003,15000000.0
2009-04-29 02:23:00,5.65873,5.65915,5.6564,5.6589,16000000.0
2009-04-29 02:24:00,5.65879,5.65879,5.65454,5.65703,12000000.0
2009-04-29 02:25:00,5.65561,5.65616,5.6536,5.65396,18000000.0
2009-04-29 02:26:00,5.65492,5.65652,5.65457,5.65577,8000000.0
2009-04-29 02:27:00,5.65556,5.65616,5.65448,5.65556,12000000.0
2009-04-29 02:28:00,5.65448,5.65761,5.65436,5.6559,15000000.0
2009-04-29 02:29:00,5.65749,5.6585,5.65636,5.65801,15000000.0
2009-04-29 02:30:00,5.65796,5.65828,5.65569,5.65664,19000000.0
2009-04-29 02:31:00,5.65771,5.65977,5.65555,5.65828,13000000.0
2009-04-29 02:32:00,5.65881,5.65881,5.65685,5.658,17000000.0
2009-04-29 02:33:00,5.65763,5.65858,5.65732,5.65799,10000000.0
2009-04-29 02:34:00,5.65806,5.66002,5.65772,5.66002,11000000.0
2009-04-29 02:35:00,5.66017,5.6611,5.65871,5.66084,14000000.0
2009-04-29 02:36:00,5.66092,5.66115,5.6598,5.66105,13000000.0
2009-04-29 02:37:00,5.66095,5.66109,5.65961,5.65986,9000000.0
2009-04-29 02:38:00,5.66041,5.66186,5.65951,5.66062,12000000.0
2009-04-29 02:39:00,5.66097,5.66103,5.65807,5.65892,11000000.0
2009-04-29 02:40:00,5.65811,5.65977,5.65752,5.65897,19000000.0
2009-04-29 02:41:00,5.6595,5.65995,5.65735,5.65735,12000000.0
2009-04-29 02:42:00,5.65956,5.65971,5.65822,5.65822,11000000.0
2009-04-29 02:43:00,5.65994,5.66076,5.65891,5.65897,12000000.0
2009-04-29 02:44:00,5.65967,5.66061,5.65856,5.65947,9000000.0
2009-04-29 02:45:00,5.65978,5.661,5.65812,5.65986,13000000.0
2009-04-29 02:46:00,5.65865,5.66052,5.65839,5.65936,11000000.0
2009-04-29 02:47:00,5.65849,5.65976,5.6584,5.65964,10000000.0
2009-04-29 02:48:00,5.66014,5.66096,5.65893,5.66096,11000000.0
2009-04-29 02:49:00,5.66013,5.66129,5.65915,5.65915,10000000.0
2009-04-29 02:50:00,5.65905,5.66004,5.65778,5.65914,17000000.0
2009-04-29 02:51:00,5.65936,5.65979,5.65731,5.65865,15000000.0
2009-04-29 02:52:00,5.65736,5.65789,5.65641,5.65723,13000000.0
2009-04-29 02:53:00,5.65839,5.65911,5.65726,5.65911,12000000.0
2009-04-29 02:54:00,5.65744,5.65949,5.65599,5.65804,13000000.0
2009-04-29 02:55:00,5.65807,5.65807,5.65427,5.65537,13000000.0
2009-04-29 02:56:00,5.65342,5.65547,5.65334,5.65475,13000000.0
2009-04-29 02:57:00,5.65646,5.65683,5.65483,5.65516,10000000.0
2009-04-29 02:58:00,5.65726,5.65726,5.65527,5.65608,15000000.0
2009-04-29 02:59:00,5.65692,5.65692,5.65516,5.65673,12000000.0
2009-04-29 03:00:00,5.65557,5.65677,5.65462,5.65645,17000000.0
2009-04-29 03:01:00,5.65712,5.65712,5.65388,5.65485,9000000.0
2009-04-29 03:02:00,5.65447,5.65547,5.65342,5.65541,15000000.0
2009-04-29 03:03:00,5.6537,5.65572,5.65332,5.65451,14000000.0
2009-04-29 03:04:00,5.6555,5.65598,5.65384,5.6548,11000000.0
2009-04-29 03:05:00,5.65542,5.65558,5.65358,5.65462,12000000.0
2009-04-29 03:06:00,5.65534,5.6569,5.65507,5.65657,12000000.0
2009-04-29 03:07:00,5.65751,5.65837,5.65583,5.65768,18000000.0
2009-04-29 03:08:00,5.65777,5.65856,5.65664,5.65745,9000000.0
2009-04-29 03:09:00,5.65696,5.65784,5.65628,5.65741,9000000.0
2009-04-29 03:10:00,5.6577,5.658,5.65654,5.65748,11000000.0
2009-04-29 03:11:00,5.65709,5.65709,5.65519,5.65657,16000000.0
2009-04-29 03:12:00,5.65674,5.65789,5.65611,5.65775,8000000.0
2009-04-29 03:13:00,5.65804,5.65804,5.65577,5.65757,12000000.0
2009-04-29 03:14:00,5.6569,5.65736,5.65484,5.65717,16000000.0
2009-04-29 03:15:00,5.65697,5.65697,5.65447,5.65549,10000000.0
2009-04-29 03:16:00,5.65305,5.65497,5.6522,5.65325,16000000.0
2009-04-29 03:17:00,5.65195,5.65305,5.65043,5.65189,16000000.0
2009-04-29 03:18:00,5.65149,5.65303,5.65095,5.65159,9000000.0
2009-04-29 03:19:00,5.65195,5.65303,5.65042,5.65042,10000000.0
2009-04-29 03:20:00,5.6525,5.65302,5.65083,5.65294,20000000.0
2009-04-29 03:21:00,5.65184,5.65291,5.65083,5.65161,18000000.0
2009-04-29 03:22:00,5.65112,5.6518,5.64972,5.65085,15000000.0
2009-04-29 03:23:00,5.651,5.65383,5.65018,5.653,15000000.0
2009-04-29 03:24:00,5.65392,5.65468,5.6513,5.65182,12000000.0
2009-04-29 03:25:00,5.65241,5.65325,5.651,5.65303,15000000.0
2009-04-29 03:26:00,5.6529,5.65513,5.65279,5.65444,19000000.0
2009-04-29 03:27:00,5.6548,5.65662,5.65375,5.65651,8000000.0
2009-04-29 03:28:00,5.65432,5.65536,5.65406,5.65493,13000000.0
2009-04-29 03:29:00,5.65485,5.65485,5.6535,5.65444,9000000.0
2009-04-29 03:30:00,5.65507,5.65546,5.65326,5.65471,17000000.0
2009-04-29 03:31:00,5.65477,5.65504,5.6536,5.65458,7000000.0
2009-04-29 03:32:00,5.65464,5.65464,5.65246,5.65408,15000000.0
2009-04-29 03:33:00,5.65375,5.65416,5.65212,5.65329,14000000.0
2009-04-29 03:34:00,5.65478,5.65581,5.65274,5.65569,13000000.0
2009-04-29 03:35:00,5.65657,5.65657,5.65453,5.65588,9000000.0
2009-04-29 03:36:00,5.65528,5.65738,5.65472,5.65738,13000000.0
2009-04-29 03:37:00,5.65634,5.65713,5.65495,5.6559,13000000.0
2009-04-29 03:38:00,5.65681,5.65682,5.65444,5.6557,14000000.0
2009-04-29 03:39:00,5.65544,5.65544,5.65371,5.65371,11000000.0
2009-04-29 03:40:00,5.65565,5.65603,5.65389,5.65603,12000000.0
2009-04-29 03:41:00,5.65593,5.65602,5.65387,5.65472,19000000.0
2009-04-29 03:42:00,5.65518,5.65547,5.65395,5.65454,10000000.0
2009-04-29 03:43:00,5.65535,5.65584,5.65366,5.6558,12000000.0
2009-04-29 03:44:00,5.65618,5.6565,5.65454,5.65547,12000000.0
2009-04-29 03:45:00,5.6557,5.65705,5.65458,5.65644,14000000.0
2009-04-29 03:46:00,5.65643,5.65838,5.65643,5.65774,13000000.0
2009-04-29 03:47:00,5.65799,5.65799,5.65694,5.65715,9000000.0
2009-04-29 03:48:00,5.65718,5.65749,5.65548,5.6556,8000000.0
2009-04-29 03:49:00,5.65681,5.65854,5.65678,5.65851,19000000.0
2009-04-29 03:50:00,5.65732,5.65894,5.65691,5.65836,12000000.0
2009-04-29 03:51:00,5.65885,5.65885,5.6564,5.65725,15000000.0
2009-04-29 03:52:00,5.6572,5.65836,5.65678,5.65744,11000000.0
2009-04-29 03:53:00,5.65734,5.65756,5.65525,5.65679,12000000.0
2009-04-29 03:54:00,5.65662,5.65734,5.65594,5.65734,12000000.0
2009-04-29 03:55:00,5.65608,5.65676,5.65298,5.65523,12000000.0
2009-04-29 03:56:00,5.65501,5.65526,5.65351,5.65421,14000000.0
2009-04-29 03:57:00,5.65476,5.65479,5.65296,5.65436,15000000.0
2009-04-29 03:58:00,5.65348,5.65703,5.65331,5.65685,12000000.0
2009-04-29 03:59:00,5.65538,5.65838,5.6552,5.65809,17000000.0
2009-04-29 04:00:00,5.65812,5.65829,5.657,5.65792,14000000.0
2009-04-29 04:01:00,5.65763,5.65784,5.6548,5.6548,13000000.0
2009-04-29 04:02:00,5.6563,5.65685,5.65479,5.65609,16000000.0
2009-04-29 04:03:00,5.65595,5.65695,5.65454,5.65586,14000000.0
2009-04-29 04:04:00,5.65424,5.65661,5.65424,5.65637,19000000.0
2009-04-29 04:05:00,5.65631,5.65728,5.65589,5.65637,12000000.0
2009-04-29 04:06:00,5.65706,5.6582,5.6557,5.65623,18000000.0
2009-04-29 04:07:00,5.65755,5.65802,5.65597,5.65726,16000000.0
2009-04-29 04:08:00,5.65584,5.65658,5.65532,5.65658,8000000.0
2009-04-29 04:09:00,5.65637,5.65673,5.655,5.65616,13000000.0
2009-04-29 04:10:00,5.6571,5.6571,5.65488,5.65576,14000000.0
2009-04-29 04:11:00,5.6554,5.65581,5.65321,5.6543,18000000.0
2009-04-29 04:12:00,5.65517,5.65548,5.65316,5.65322,10000000.0
2009-04-29 04:13:00,5.65533,5.65782,5.65517,5.65716,14000000.0
2009-04-29 04:14:00,5.65728,5.65946,5.65666,5.65895,20000000.0
2009-04-29 04:15:00,5.65894,5.65898,5.65738,5.65738,14000000.0
2009-04-29 04:16:00,5.65892,5.65972,5.65796,5.65963,15000000.0
2009-04-29 04:17:00,5.65949,5.66031,5.65851,5.65866,22000000.0
2009-04-29 04:18:00,5.6601,5.6601,5.65811,5.6588,17000000.0
2009-04-29 04:19:00,5.65943,5.66028,5.6587,5.6593,12000000.0
2009-04-29 04:20:00,5.6594,5.65945,5.65742,5.6587,17000000.0
2009-04-29 04:21:00,5.65934,5.65934,5.65702,5.65768,13000000.0
2009-04-29 04:22:00,5.65819,5.6591,5.6563,5.6591,14000000.0
2009-04-29 04:23:00,5.65845,5.65991,5.65765,5.65954,9000000.0
2009-04-29 04:24:00,5.65856,5.65965,5.65816,5.6591,9000000.0
2009-04-29 04:25:00,5.65864,5.65947,5.65742,5.65877,13000000.0
2009-04-29 04:26:00,5.65937,5.66027,5.65824,5.6596,12000000.0
2009-04-29 04:27:00,5.65892,5.66037,5.65859,5.65996,16000000.0
2009-04-29 04:28:00,5.65877,5.66006,5.65836,5.66005,11000000.0
2009-04-29 04:29:00,5.6597,5.65996,5.65838,5.65976,20000000.0
2009-04-29 04:30:00,5.65935,5.65935,5.6562,5.65658,16000000.0
2009-04-29 04:31:00,5.65591,5.65694,5.6547,5.65672,12000000.0
2009-04-29 04:32:00,5.65596,5.6565,5.65517,5.6565,11000000.0
2009-04-29 04:33:00,5.65578,5.6563,5.65376,5.65545,14000000.0
2009-04-29 04:34:00,5.65635,5.65709,5.65456,5.65531,11000000.0
2009-04-29 04:35:00,5.65568,5.65614,5.65393,5.65544,14000000.0
2009-04-29 04:36:00,5.6547,5.65641,5.6547,5.65595,11000000.0
2009-04-29 04:37:00,5.6556,5.65646,5.65393,5.65516,15000000.0
2009-04-29 04:38:00,5.65539,5.656,5.65416,5.65508,7000000.0
2009-04-29 04:39:00,5.65638,5.65663,5.65472,5.65496,19000000.0
2009-04-29 04:40:00,5.65563,5.65606,5.6537,5.65534,14000000.0
2009-04-29 04:41:00,5.6555,5.65576,5.65426,5.65449,12000000.0
2009-04-29 04:42:00,5.65562,5.65593,5.65438,5.65558,11000000.0
2009-04-29 04:43:00,5.65616,5.65616,5.65404,5.65536,15000000.0
2009-04-29 04:44:00,5.65497,5.65525,5.65319,5.65322,13000000.0
2009-04-29 04:45:00,5.65455,5.65599,5.65389,5.65535,19000000.0
2009-04-29 04:46:00,5.65629,5.6563,5.65456,5.65516,14000000.0
2009-04-29 04:47:00,5.65631,5.65638,5.65465,5.65507,7000000.0
2009-04-29 04:48:00,5.65508,5.65558,5.6541,5.65454,14000000.0
2009-04-29 04:49:00,5.6549,5.65554,5.65478,5.65507,12000000.0
2009-04-29 04:50:00,5.65536,5.65614,5.6547,5.65543,9000000.0
2009-04-29 04:51:00,5.65582,5.65714,5.6547,5.65687,16000000.0
2009-04-29 04:52:00,5.65633,5.65701,5.65556,5.65701,14000000.0
2009-04-29 04:53:00,5.65628,5.65638,5.65375,5.65457,12000000.0
2009-04-29 04:54:00,5.65435,5.65557,5.65435,5.65487,9000000.0
2009-04-29 04:55:00,5.65441,5.65519,5.65288,5.65519,19000000.0
2009-04-29 04:56:00,5.6543,5.6543,5.65203,5.65203,17000000.0
2009-04-29 04:57:00,5.6529,5.65433,5.65176,5.65216,15000000.0
2009-04-29 04:58:00,5.65322,5.65433,5.6526,5.65433,7000000.0
2009-04-29 04:59:00,5.65399,5.65439,5.65269,5.65269,10000000.0
2009-04-29 05:00:00,5.65269,5.65332,5.6518,5.65241,19000000.0
2009-04-29 05:01:00,5.65206,5.65272,5.65117,5.6527,8000000.0
2009-04-29 05:02:00,5.6531,5.6531,5.65072,5.65137,8000000.0
2009-04-29 05:03:00,5.65139,5.65235,5.64984,5.6507,13000000.0
2009-04-29 05:04:00,5.65119,5.65242,5.6504,5.6504,16000000.0
2009-04-29 05:05:00,5.6508,5.65265,5.65021,5.65128,17000000.0
2009-04-29 05:06:00,5.64953,5.6516,5.64883,5.64937,15000000.0
2009-04-29 05:07:00,5.64907,5.65009,5.64792,5.65009,9000000.0
2009-04-29 05:08:00,5.64964,5.65018,5.64798,5.64907,14000000.0
2009-04-29 05:09:00,5.64844,5.65053,5.6476,5.64956,15000000.0
2009-04-29 05:10:00,5.64967,5.65039,5.64685,5.64838,13000000.0
2009-04-29 05:11:00,5.64716,5.64816,5.64616,5.64816,13000000.0
2009-04-29 05:12:00,5.64843,5.64874,5.64622,5.64775,15000000.0
2009-04-29 05:13:00,5.64788,5.64879,5.64664,5.64795,14000000.0
2009-04-29 05:14:00,5.64752,5.64776,5.64621,5.64654,13000000.0
2009-04-29 05:15:00,5.64613,5.64697,5.64271,5.64525,15000000.0
2009-04-29 05:16:00,5.64243,5.64363,5.64167,5.64246,12000000.0
2009-04-29 05:17:00,5.64323,5.64457,5.64212,5.64339,13000000.0
2009-04-29 05:18:00,5.64496,5.64541,5.64267,5.64459,14000000.0
2009-04-29 05:19:00,5.64434,5.64495,5.64358,5.6445,9000000.0
2009-04-29 05:20:00,5.64458,5.6452,5.64286,5.64379,12000000.0
2009-04-29 05:21:00,5.64375,5.64375,5.63887,5.64,9000000.0
2009-04-29 05:22:00,5.63812,5.64117,5.63651,5.63862,13000000.0
2009-04-29 05:23:00,5.63833,5.63833,5.63642,5.63783,9000000.0
2009-04-29 05:24:00,5.6379,5.63916,5.63658,5.63916,13000000.0
2009-04-29 05:25:00,5.63983,5.64027,5.63814,5.639,10000000.0
2009-04-29 05:26:00,5.63928,5.63955,5.63819,5.63848,11000000.0
2009-04-29 05:27:00,5.63811,5.63879,5.63696,5.63801,20000000.0
2009-04-29 05:28:00,5.6382,5.63961,5.63786,5.63945,11000000.0
2009-04-29 05:29:00,5.6383,5.63895,5.63768,5.63895,8000000.0
2009-04-29 05:30:00,5.63885,5.63946,5.63776,5.63865,13000000.0
2009-04-29 05:31:00,5.63949,5.64184,5.63897,5.64039,12000000.0
2009-04-29 05:32:00,5.64038,5.64109,5.63944,5.63976,14000000.0
2009-04-29 05:33:00,5.63939,5.64121,5.63903,5.64083,10000000.0
2009-04-29 05:34:00,5.64112,5.64253,5.64031,5.64203,14000000.0
2009-04-29 05:35:00,5.64113,5.6424,5.64018,5.64115,16000000.0
2009-04-29 05:36:00,5.64154,5.64197,5.63944,5.64197,11000000.0
2009-04-29 05:37:00,5.64036,5.64123,5.63993,5.64001,14000000.0
2009-04-29 05:38:00,5.64091,5.64139,5.63811,5.63869,12000000.0
2009-04-29 05:39:00,5.63777,5.63954,5.63745,5.63782,16000000.0
2009-04-29 05:40:00,5.63887,5.63921,5.63747,5.63821,15000000.0
2009-04-29 05:41:00,5.63951,5.63967,5.63731,5.63742,11000000.0
2009-04-29 05:42:00,5.63715,5.63874,5.63688,5.63705,20000000.0
2009-04-29 05:43:00,5.63813,5.63825,5.6365,5.63785,13000000.0
2009-04-29 05:44:00,5.63776,5.63918,5.63725,5.6384,10000000.0
2009-04-29 05:45:00,5.63946,5.63959,5.63732,5.63883,9000000.0
2009-04-29 05:46:00,5.6401,5.6401,5.63834,5.6394,24000000.0
2009-04-29 05:47:00,5.63948,5.64048,5.63886,5.63935,16000000.0
2009-04-29 05:48:00,5.63993,5.63997,5.63887,5.6397,8000000.0
2009-04-29 05:49:00,5.64084,5.64084,5.639,5.63943,7000000.0
2009-04-29 05:50:00,5.63895,5.64011,5.63807,5.63831,11000000.0
2009-04-29 05:51:00,5.63953,5.63973,5.63745,5.63961,18000000.0
2009-04-29 05:52:00,5.64036,5.64036,5.63788,5.63893,9000000.0
2009-04-29 05:53:00,5.63984,5.63984,5.63841,5.6392,15000000.0
2009-04-29 05:54:00,5.64018,5.64188,5.63926,5.64188,14000000.0
2009-04-29 05:55:00,5.63975,5.64207,5.63947,5.64057,15000000.0
2009-04-29 05:56:00,5.63893,5.6412,5.63893,5.64102,23000000.0
2009-04-29 05:57:00,5.64201,5.64253,5.64031,5.6424,17000000.0
2009-04-29 05:58:00,5.64165,5.64244,5.64071,5.64089,11000000.0
2009-04-29 05:59:00,5.64193,5.64288,5.64032,5.64135,13000000.0
2009-04-29 06:00:00,5.64222,5.64222,5.64004,5.64102,18000000.0
2009-04-29 06:01:00,5.64,5.64143,5.63961,5.64037,9000000.0
2009-04-29 06:02:00,5.64047,5.6417,5.64024,5.64113,16000000.0
2009-04-29 06:03:00,5.64211,5.64327,5.64137,5.64275,12000000.0
2009-04-29 06:04:00,5.64208,5.64367,5.64113,5.64285,17000000.0
2009-04-29 06:05:00,5.64391,5.64391,5.6421,5.6421,11000000.0
2009-04-29 06:06:00,5.64283,5.64404,5.6425,5.64299,14000000.0
2009-04-29 06:07:00,5.6429,5.64447,5.6429,5.6439,13000000.0
2009-04-29 06:08:00,5.64231,5.64459,5.64231,5.644,13000000.0
2009-04-29 06:09:00,5.64427,5.64427,5.64213,5.64321,11000000.0
2009-04-29 06:10:00,5.64314,5.64331,5.64211,5.643,8000000.0
2009-04-29 06:11:00,5.64201,5.64352,5.64169,5.64352,17000000.0
2009-04-29 06:12:00,5.64278,5.64321,5.64177,5.64184,13000000.0
2009-04-29 06:13:00,5.64286,5.64315,5.64052,5.6407,13000000.0
2009-04-29 06:14:00,5.64259,5.64259,5.64035,5.64117,11000000.0
2009-04-29 06:15:00,5.64175,5.6421,5.64017,5.64017,16000000.0
2009-04-29 06:16:00,5.64148,5.64166,5.63919,5.64048,13000000.0
2009-04-29 06:17:00,5.64012,5.64174,5.63974,5.64039,18000000.0
2009-04-29 06:18:00,5.64053,5.64092,5.63925,5.64031,11000000.0
2009-04-29 06:19:00,5.6408,5.64117,5.63986,5.64047,7000000.0
2009-04-29 06:20:00,5.63972,5.64097,5.63881,5.64036,17000000.0
2009-04-29 06:21:00,5.64044,5.64166,5.63969,5.64158,13000000.0
2009-04-29 06:22:00,5.64135,5.642,5.6401,5.6401,19000000.0
2009-04-29 06:23:00,5.64031,5.64239,5.63949,5.64103,19000000.0
2009-04-29 06:24:00,5.6396,5.6412,5.6396,5.63997,20000000.0
2009-04-29 06:25:00,5.64128,5.64202,5.64002,5.64002,8000000.0
2009-04-29 06:26:00,5.6417,5.64266,5.64104,5.64183,19000000.0
2009-04-29 06:27:00,5.64226,5.64279,5.64115,5.64204,12000000.0
2009-04-29 06:28:00,5.64178,5.64198,5.6407,5.64183,10000000.0
2009-04-29 06:29:00,5.64277,5.64287,5.641,5.64218,10000000.0
2009-04-29 06:30:00,5.64143,5.6422,5.64093,5.64183,12000000.0
2009-04-29 06:31:00,5.64103,5.64274,5.64103,5.64226,15000000.0
2009-04-29 06:32:00,5.64209,5.64247,5.64055,5.64055,11000000.0
2009-04-29 06:33:00,5.64107,5.64227,5.64075,5.64117,13000000.0
2009-04-29 06:34:00,5.64311,5.64313,5.64016,5.64044,7000000.0
2009-04-29 06:35:00,5.6403,5.64154,5.63941,5.63941,11000000.0
2009-04-29 06:36:00,5.64082,5.64082,5.63941,5.64043,7000000.0
2009-04-29 06:37:00,5.64056,5.64087,5.63947,5.64036,9000000.0
2009-04-29 06:38:00,5.64007,5.64129,5.6396,5.6404,11000000.0
2009-04-29 06:39:00,5.64088,5.64227,5.64006,5.64006,14000000.0
2009-04-29 06:40:00,5.64183,5.64307,5.64183,5.64224,12000000.0
2009-04-29 06:41:00,5.64221,5.6437,5.6419,5.642,17000000.0
2009-04-29 06:42:00,5.64346,5.64609,5.64299,5.64568,13000000.0
2009-04-29 06:43:00,5.64633,5.64633,5.64355,5.64398,11000000.0
2009-04-29 06:44:00,5.64464,5.64512,5.64335,5.64475,15000000.0
2009-04-29 06:45:00,5.64433,5.64604,5.64371,5.64604,10000000.0
2009-04-29 06:46:00,5.646,5.64662,5.64445,5.64538,14000000.0
2009-04-29 06:47:00,5.64561,5.64629,5.64478,5.64478,10000000.0
2009-04-29 06:48:00,5.64662,5.64662,5.64464,5.64602,13000000.0
2009-04-29 06:49:00,5.64677,5.64677,5.64342,5.64495,15000000.0
2009-04-29 06:50:00,5.64523,5.64614,5.6439,5.64587,16000000.0
2009-04-29 06:51:00,5.64488,5.64669,5.64488,5.64547,14000000.0
2009-04-29 06:52:00,5.64587,5.6464,5.64496,5.64595,10000000.0
2009-04-29 06:53:00,5.64719,5.64922,5.64643,5.64922,12000000.0
2009-04-29 06:54:00,5.64857,5.64857,5.64609,5.64621,14000000.0
2009-04-29 06:55:00,5.64643,5.64687,5.64511,5.64562,18000000.0
2009-04-29 06:56:00,5.64695,5.64757,5.64599,5.64688,19000000.0
2009-04-29 06:57:00,5.6469,5.64737,5.64606,5.64737,8000000.0
2009-04-29 06:58:00,5.64737,5.64857,5.64714,5.64802,10000000.0
2009-04-29 06:59:00,5.64846,5.64847,5.64699,5.64827,17000000.0
2009-04-29 07:00:00,5.64623,5.64852,5.64623,5.64828,11000000.0
2009-04-29 07:01:00,5.64854,5.64854,5.64586,5.64713,11000000.0
2009-04-29 07:02:00,5.64823,5.64868,5.64663,5.64766,13000000.0
2009-04-29 07:03:00,5.64775,5.64988,5.64729,5.64811,12000000.0
2009-04-29 07:04:00,5.64922,5.64967,5.64657,5.6476,18000000.0
2009-04-29 07:05:00,5.64746,5.64904,5.64609,5.64609,12000000.0
2009-04-29 07:06:00,5.64801,5.64959,5.64634,5.64763,15000000.0
2009-04-29 07:07:00,5.64875,5.64903,5.64628,5.64628,11000000.0
2009-04-29 07:08:00,5.64605,5.64842,5.64605,5.64724,9000000.0
2009-04-29 07:09:00,5.64723,5.64913,5.64651,5.64821,15000000.0
2009-04-29 07:10:00,5.64805,5.64882,5.64581,5.64747,19000000.0
2009-04-29 07:11:00,5.64842,5.64842,5.64491,5.64607,9000000.0
2009-04-29 07:12:00,5.64703,5.64703,5.64248,5.64339,12000000.0
2009-04-29 07:13:00,5.64222,5.64464,5.64161,5.64319,19000000.0
2009-04-29 07:14:00,5.64275,5.64325,5.64199,5.64224,8000000.0
2009-04-29 07:15:00,5.64165,5.64401,5.64108,5.64219,16000000.0
2009-04-29 07:16:00,5.64317,5.64383,5.6406,5.64232,18000000.0
2009-04-29 07:17:00,5.64069,5.64391,5.64069,5.64151,22000000.0
2009-04-29 07:18:00,5.6424,5.64379,5.6409,5.64167,16000000.0
2009-04-29 07:19:00,5.64341,5.64595,5.64106,5.64106,17000000.0
2009-04-29 07:20:00,5.64209,5.64288,5.64038,5.64129,14000000.0
2009-04-29 07:21:00,5.64107,5.64258,5.63931,5.64135,16000000.0
2009-04-29 07:22:00,5.64154,5.64629,5.64038,5.64038,14000000.0
2009-04-29 07:23:00,5.64091,5.64184,5.63907,5.6402,17000000.0
2009-04-29 07:24:00,5.63982,5.64085,5.63855,5.64025,9000000.0
2009-04-29 07:25:00,5.63866,5.63892,5.63577,5.63577,13000000.0
2009-04-29 07:26:00,5.63596,5.63596,5.63267,5.63459,13000000.0
2009-04-29 07:27:00,5.6341,5.6347,5.63214,5.63441,7000000.0
2009-04-29 07:28:00,5.63316,5.63563,5.63309,5.63401,18000000.0
2009-04-29 07:29:00,5.63558,5.63611,5.63433,5.63607,8000000.0
2009-04-29 07:30:00,5.63555,5.63598,5.63356,5.63496,16000000.0
2009-04-29 07:31:00,5.63532,5.63532,5.62994,5.63083,15000000.0
2009-04-29 07:32:00,5.6307,5.63212,5.63024,5.63174,13000000.0
2009-04-29 07:33:00,5.63162,5.63203,5.63021,5.63099,8000000.0
2009-04-29 07:34:00,5.63212,5.63233,5.63037,5.63091,11000000.0
2009-04-29 07:35:00,5.63254,5.63434,5.63192,5.63327,16000000.0
2009-04-29 07:36:00,5.63176,5.63576,5.63176,5.63443,11000000.0
2009-04-29 07:37:00,5.63394,5.63553,5.63236,5.63486,17000000.0
2009-04-29 07:38:00,5.63466,5.63497,5.63284,5.63284,9000000.0
2009-04-29 07:39:00,5.63232,5.63438,5.63155,5.63424,12000000.0
2009-04-29 07:40:00,5.63496,5.63677,5.63401,5.63544,14000000.0
2009-04-29 07:41:00,5.63533,5.63652,5.63475,5.63626,14000000.0
2009-04-29 07:42:00,5.63567,5.63576,5.63439,5.6354,8000000.0
2009-04-29 07:43:00,5.63619,5.63639,5.63459,5.6357,15000000.0
2009-04-29 07:44:00,5.63618,5.63761,5.63408,5.63575,13000000.0
2009-04-29 07:45:00,5.63595,5.63682,5.63458,5.63462,19000000.0
2009-04-29 07:46:00,5.63394,5.63671,5.63371,5.6362,11000000.0
2009-04-29 07:47:00,5.6363,5.63773,5.63424,5.63593,16000000.0
2009-04-29 07:48:00,5.63463,5.63612,5.6334,5.63471,9000000.0
2009-04-29 07:49:00,5.63381,5.63528,5.63245,5.6338,11000000.0
2009-04-29 07:50:00,5.63397,5.63397,5.63213,5.63324,11000000.0
2009-04-29 07:51:00,5.63337,5.63552,5.63177,5.63552,13000000.0
2009-04-29 07:52:00,5.6363,5.6363,5.63413,5.63471,14000000.0
2009-04-29 07:53:00,5.63532,5.63737,5.63532,5.63737,10000000.0
2009-04-29 07:54:00,5.63784,5.63816,5.63607,5.638,17000000.0
2009-04-29 07:55:00,5.63687,5.63822,5.6357,5.63736,10000000.0
2009-04-29 07:56:00,5.63891,5.63891,5.63618,5.6376,11000000.0
2009-04-29 07:57:00,5.63573,5.63878,5.63573,5.63878,11000000.0
2009-04-29 07:58:00,5.63841,5.64021,5.63709,5.63956,24000000.0
2009-04-29 07:59:00,5.63758,5.64109,5.63724,5.64109,11000000.0
2009-04-29 08:00:00,5.64095,5.64204,5.63895,5.63939,14000000.0
2009-04-29 08:01:00,5.64049,5.64049,5.63647,5.63925,15000000.0
2009-04-29 08:02:00,5.63825,5.63931,5.63718,5.63756,16000000.0
2009-04-29 08:03:00,5.63786,5.63911,5.63696,5.63805,10000000.0
2009-04-29 08:04:00,5.63946,5.63946,5.63633,5.63879,13000000.0
2009-04-29 08:05:00,5.63816,5.63894,5.63695,5.63851,18000000.0
2009-04-29 08:06:00,5.63851,5.6394,5.63658,5.63847,14000000.0
2009-04-29 08:07:00,5.63856,5.63947,5.63757,5.63886,11000000.0
2009-04-29 08:08:00,5.63851,5.64035,5.63769,5.63937,19000000.0
2009-04-29 08:09:00,5.64017,5.64061,5.63841,5.63922,9000000.0
2009-04-29 08:10:00,5.64043,5.64094,5.63757,5.63874,8000000.0
2009-04-29 08:11:00,5.64021,5.64278,5.63877,5.64278,16000000.0
2009-04-29 08:12:00,5.643,5.643,5.6394,5.64144,16000000.0
2009-04-29 08:13:00,5.64036,5.64066,5.63814,5.63989,15000000.0
2009-04-29 08:14:00,5.64072,5.64191,5.63923,5.64073,15000000.0
2009-04-29 08:15:00,5.64199,5.64199,5.63931,5.64084,14000000.0
2009-04-29 08:16:00,5.63861,5.63988,5.63695,5.63766,14000000.0
2009-04-29 08:17:00,5.63913,5.63947,5.63734,5.63873,15000000.0
2009-04-29 08:18:00,5.6395,5.6395,5.63521,5.6376,11000000.0
2009-04-29 08:19:00,5.63661,5.63836,5.6351,5.63682,16000000.0
2009-04-29 08:20:00,5.63688,5.63769,5.6356,5.63668,17000000.0
2009-04-29 08:21:00,5.63649,5.63649,5.63201,5.63484,15000000.0
2009-04-29 08:22:00,5.63603,5.6363,5.63276,5.63389,8000000.0
2009-04-29 08:23:00,5.63405,5.63594,5.63271,5.6338,15000000.0
2009-04-29 08:24:00,5.63479,5.63539,5.63163,5.632,8000000.0
2009-04-29 08:25:00,5.63336,5.63572,5.63268,5.63431,17000000.0
2009-04-29 08:26:00,5.6321,5.63617,5.6321,5.63586,14000000.0
2009-04-29 08:27:00,5.63404,5.63561,5.63345,5.63463,9000000.0
2009-04-29 08:28:00,5.63439,5.63701,5.63429,5.63701,11000000.0
2009-04-29 08:29:00,5.63757,5.63771,5.63612,5.63735,15000000.0
2009-04-29 08:30:00,5.63713,5.63832,5.6355,5.63832,10000000.0
2009-04-29 08:31:00,5.63867,5.64169,5.63568,5.64082,17000000.0
2009-04-29 08:32:00,5.64078,5.64145,5.6378,5.6386,20000000.0
2009-04-29 08:33:00,5.63938,5.63996,5.63789,5.63939,7000000.0
2009-04-29 08:34:00,5.63831,5.6399,5.6382,5.6386,8000000.0
2009-04-29 08:35:00,5.6402,5.64092,5.63722,5.64082,19000000.0
2009-04-29 08:36:00,5.63988,5.64082,5.63744,5.63773,14000000.0
2009-04-29 08:37:00,5.63805,5.6388,5.63536,5.63853,12000000.0
2009-04-29 08:38:00,5.6347,5.63752,5.63441,5.63458,13000000.0
2009-04-29 08:39:00,5.63498,5.63614,5.63218,5.63218,14000000.0
2009-04-29 08:40:00,5.63282,5.63418,5.63282,5.63369,12000000.0
2009-04-29 08:41:00,5.63557,5.63641,5.63386,5.63579,11000000.0
2009-04-29 08:42:00,5.6372,5.63832,5.63497,5.63626,18000000.0
2009-04-29 08:43:00,5.63768,5.63768,5.63483,5.63596,8000000.0
2009-04-29 08:44:00,5.63659,5.63781,5.63497,5.6367,12000000.0
2009-04-29 08:45:00,5.63704,5.6395,5.63599,5.63781,20000000.0
2009-04-29 08:46:00,5.63743,5.63839,5.63581,5.63743,10000000.0
2009-04-29 08:47:00,5.63791,5.63967,5.63708,5.6395,13000000.0
2009-04-29 08:48:00,5.63927,5.6401,5.6377,5.63797,16000000.0
2009-04-29 08:49:00,5.63975,5.63975,5.63784,5.63824,9000000.0
2009-04-29 08:50:00,5.63853,5.63952,5.63686,5.63833,17000000.0
2009-04-29 08:51:00,5.63949,5.64091,5.63882,5.63944,8000000.0
2009-04-29 08:52:00,5.64058,5.64353,5.6376,5.64289,20000000.0
2009-04-29 08:53:00,5.64445,5.64476,5.64178,5.64332,16000000.0
2009-04-29 08:54:00,5.643,5.64476,5.64209,5.64399,15000000.0
2009-04-29 08:55:00,5.64334,5.64411,5.64206,5.64278,12000000.0
2009-04-29 08:56:00,5.64314,5.64338,5.64069,5.64069,14000000.0
2009-04-29 08:57:00,5.64209,5.64328,5.64038,5.64073,14000000.0
2009-04-29 08:58:00,5.64246,5.64396,5.64046,5.64305,15000000.0
2009-04-29 08:59:00,5.64388,5.64427,5.64189,5.64248,15000000.0
2009-04-29 09:00:00,5.64293,5.64688,5.64293,5.64688,14000000.0
2009-04-29 09:01:00,5.64552,5.64811,5.64478,5.64811,14000000.0
2009-04-29 09:02:00,5.64731,5.64743,5.64378,5.64539,17000000.0
2009-04-29 09:03:00,5.64601,5.64709,5.64433,5.64611,16000000.0
2009-04-29 09:04:00,5.64491,5.64547,5.64236,5.64236,10000000.0
2009-04-29 09:05:00,5.6429,5.64446,5.64061,5.64364,14000000.0
2009-04-29 09:06:00,5.64401,5.64508,5.64264,5.64451,14000000.0
2009-04-29 09:07:00,5.64275,5.64617,5.64275,5.64528,9000000.0
2009-04-29 09:08:00,5.64613,5.64663,5.64297,5.64603,17000000.0
2009-04-29 09:09:00,5.64691,5.64695,5.64431,5.64481,9000000.0
2009-04-29 09:10:00,5.64481,5.64634,5.64442,5.64445,12000000.0
2009-04-29 09:11:00,5.64679,5.64699,5.6448,5.64581,15000000.0
2009-04-29 09:12:00,5.64639,5.64652,5.64418,5.64449,14000000.0
2009-04-29 09:13:00,5.64375,5.64665,5.64322,5.64537,12000000.0
2009-04-29 09:14:00,5.6461,5.6461,5.64299,5.64479,13000000.0
2009-04-29 09:15:00,5.64515,5.64551,5.6425,5.64363,13000000.0
2009-04-29 09:16:00,5.64125,5.64532,5.64088,5.64387,10000000.0
2009-04-29 09:17:00,5.64233,5.64357,5.6397,5.64349,14000000.0
2009-04-29 09:18:00,5.64244,5.64244,5.6404,5.64121,16000000.0
2009-04-29 09:19:00,5.64146,5.64204,5.63969,5.64062,14000000.0
2009-04-29 09:20:00,5.64226,5.64326,5.64078,5.64326,11000000.0
2009-04-29 09:21:00,5.64139,5.64324,5.64114,5.6431,11000000.0
2009-04-29 09:22:00,5.64343,5.64343,5.63873,5.64188,18000000.0
2009-04-29 09:23:00,5.64249,5.64506,5.64136,5.64416,18000000.0
2009-04-29 09:24:00,5.64386,5.64387,5.64018,5.64349,18000000.0
2009-04-29 09:25:00,5.64477,5.64492,5.64182,5.64431,13000000.0
2009-04-29 09:26:00,5.64542,5.64542,5.64238,5.64458,13000000.0
2009-04-29 09:27:00,5.64405,5.64405,5.64159,5.64264,11000000.0
2009-04-29 09:28:00,5.6436,5.64368,5.64106,5.64256,12000000.0
2009-04-29 09:29:00,5.64353,5.64456,5.64194,5.64348,16000000.0
2009-04-29 09:30:00,5.6416,5.64293,5.64078,5.64242,11000000.0
2009-04-29 09:31:00,5.64274,5.64282,5.64062,5.64062,13000000.0
2009-04-29 09:32:00,5.64112,5.64277,5.64037,5.64065,14000000.0
2009-04-29 09:33:00,5.64173,5.64185,5.63871,5.63871,16000000.0
2009-04-29 09:34:00,5.64001,5.6403,5.63785,5.63919,13000000.0
2009-04-29 09:35:00,5.63835,5.63976,5.63795,5.63815,9000000.0
2009-04-29 09:36:00,5.63829,5.63846,5.63709,5.63709,7000000.0
2009-04-29 09:37:00,5.63762,5.63875,5.63508,5.63815,14000000.0
2009-04-29 09:38:00,5.63666,5.63872,5.63666,5.63848,18000000.0
2009-04-29 09:39:00,5.63911,5.63923,5.63628,5.63664,15000000.0
2009-04-29 09:40:00,5.63893,5.63893,5.63503,5.63565,10000000.0
2009-04-29 09:41:00,5.63675,5.63722,5.63412,5.63575,14000000.0
2009-04-29 09:42:00,5.63728,5.63951,5.63569,5.63951,18000000.0
2009-04-29 09:43:00,5.63981,5.64006,5.63735,5.63976,9000000.0
2009-04-29 09:44:00,5.63938,5.64063,5.63926,5.63972,10000000.0
2009-04-29 09:45:00,5.63936,5.64061,5.63805,5.63805,10000000.0
2009-04-29 09:46:00,5.63924,5.64074,5.63809,5.64074,14000000.0
2009-04-29 09:47:00,5.63875,5.6398,5.63763,5.63924,11000000.0
2009-04-29 09:48:00,5.63924,5.64041,5.6383,5.6391,10000000.0
2009-04-29 09:49:00,5.64186,5.64425,5.64047,5.6424,13000000.0
2009-04-29 09:50:00,5.64228,5.6433,5.641,5.64148,12000000.0
2009-04-29 09:51:00,5.64198,5.64395,5.64153,5.64208,18000000.0
2009-04-29 09:52:00,5.64223,5.64437,5.64027,5.6434,12000000.0
2009-04-29 09:53:00,5.64305,5.64305,5.64065,5.64197,18000000.0
2009-04-29 09:54:00,5.64259,5.64348,5.64146,5.64243,13000000.0
2009-04-29 09:55:00,5.64219,5.64323,5.64056,5.64318,14000000.0
2009-04-29 09:56:00,5.64266,5.64385,5.64007,5.64356,16000000.0
2009-04-29 09:57:00,5.64374,5.64611,5.64235,5.64611,17000000.0
2009-04-29 09:58:00,5.64591,5.64591,5.64248,5.64447,18000000.0
2009-04-29 09:59:00,5.64344,5.64421,5.64181,5.64396,7000000.0
2009-04-29 10:00:00,5.64235,5.64288,5.63924,5.64065,13000000.0
2009-04-29 10:01:00,5.63927,5.64171,5.63719,5.63908,15000000.0
2009-04-29 10:02:00,5.63847,5.63907,5.63727,5.63787,10000000.0
2009-04-29 10:03:00,5.63805,5.63813,5.63493,5.63734,15000000.0
2009-04-29 10:04:00,5.63724,5.63903,5.63574,5.63812,13000000.0
2009-04-29 10:05:00,5.63913,5.64039,5.63692,5.63838,16000000.0
2009-04-29 10:06:00,5.63859,5.63875,5.6376,5.63854,16000000.0
2009-04-29 10:07:00,5.63806,5.63989,5.63726,5.6384,24000000.0
2009-04-29 10:08:00,5.63816,5.63938,5.63691,5.63909,13000000.0
2009-04-29 10:09:00,5.63861,5.6401,5.63607,5.6381,17000000.0
2009-04-29 10:10:00,5.63839,5.64033,5.6363,5.63907,14000000.0
2009-04-29 10:11:00,5.63715,5.64021,5.63641,5.63761,14000000.0
2009-04-29 10:12:00,5.63871,5.641,5.63836,5.64041,9000000.0
2009-04-29 10:13:00,5.64019,5.64019,5.63721,5.63886,13000000.0
2009-04-29 10:14:00,5.63807,5.63908,5.63689,5.63846,10000000.0
2009-04-29 10:15:00,5.63757,5.63986,5.63647,5.63986,19000000.0
2009-04-29 10:16:00,5.6403,5.64043,5.6385,5.63939,11000000.0
2009-04-29 10:17:00,5.64061,5.64184,5.63895,5.64003,13000000.0
2009-04-29 10:18:00,5.63781,5.64048,5.63585,5.63831,21000000.0
2009-04-29 10:19:00,5.63928,5.63945,5.6358,5.6384,12000000.0
2009-04-29 10:20:00,5.63673,5.63956,5.63669,5.63956,8000000.0
2009-04-29 10:21:00,5.63814,5.64011,5.63683,5.63928,17000000.0
2009-04-29 10:22:00,5.63869,5.64007,5.63815,5.63909,15000000.0
2009-04-29 10:23:00,5.63874,5.63922,5.63697,5.63822,11000000.0
2009-04-29 10:24:00,5.63818,5.63983,5.63756,5.63893,13000000.0
2009-04-29 10:25:00,5.63981,5.64062,5.63767,5.63995,14000000.0
2009-04-29 10:26:00,5.64016,5.64019,5.63851,5.63971,10000000.0
2009-04-29 10:27:00,5.64033,5.64159,5.63949,5.64159,9000000.0
2009-04-29 10:28:00,5.64138,5.64166,5.63869,5.6398,11000000.0
2009-04-29 10:29:00,5.6412,5.64384,5.6412,5.64384,19000000.0
2009-04-29 10:30:00,5.64356,5.64356,5.64165,5.64317,11000000.0
2009-04-29 10:31:00,5.64269,5.64475,5.64269,5.64411,15000000.0
2009-04-29 10:32:00,5.64446,5.64446,5.64151,5.64151,9000000.0
2009-04-29 10:33:00,5.64311,5.64384,5.64075,5.6434,16000000.0
2009-04-29 10:34:00,5.64281,5.64418,5.64211,5.64395,11000000.0
2009-04-29 10:35:00,5.64367,5.64382,5.64055,5.64193,9000000.0
2009-04-29 10:36:00,5.64272,5.64272,5.64038,5.64099,13000000.0
2009-04-29 10:37:00,5.64325,5.64325,5.64033,5.64258,14000000.0
2009-04-29 10:38:00,5.64387,5.64393,5.64208,5.64253,7000000.0
2009-04-29 10:39:00,5.64216,5.64318,5.64121,5.6422,12000000.0
2009-04-29 10:40:00,5.642,5.6434,5.63989,5.64099,17000000.0
2009-04-29 10:41:00,5.63973,5.64251,5.63947,5.64035,15000000.0
2009-04-29 10:42:00,5.63967,5.6414,5.63882,5.64045,13000000.0
2009-04-29 10:43:00,5.63963,5.64015,5.63742,5.63879,15000000.0
2009-04-29 10:44:00,5.63906,5.63906,5.63543,5.63605,11000000.0
2009-04-29 10:45:00,5.63502,5.6372,5.63208,5.63399,17000000.0
2009-04-29 10:46:00,5.63529,5.63585,5.6327,5.63447,9000000.0
2009-04-29 10:47:00,5.63534,5.63593,5.63368,5.63509,9000000.0
2009-04-29 10:48:00,5.63543,5.63566,5.63202,5.63394,11000000.0
2009-04-29 10:49:00,5.63521,5.63521,5.63048,5.63454,11000000.0
2009-04-29 10:50:00,5.63443,5.63499,5.63166,5.63323,16000000.0
2009-04-29 10:51:00,5.63318,5.63382,5.63067,5.63322,21000000.0
2009-04-29 10:52:00,5.63383,5.63514,5.63348,5.63514,8000000.0
2009-04-29 10:53:00,5.63444,5.63557,5.63301,5.63343,12000000.0
2009-04-29 10:54:00,5.63508,5.63524,5.63159,5.63441,16000000.0
2009-04-29 10:55:00,5.63377,5.63377,5.62935,5.63136,13000000.0
2009-04-29 10:56:00,5.63031,5.63173,5.62968,5.63118,16000000.0
2009-04-29 10:57:00,5.63032,5.63097,5.62715,5.62768,10000000.0
2009-04-29 10:58:00,5.62676,5.62723,5.62338,5.62622,12000000.0
2009-04-29 10:59:00,5.62465,5.62581,5.6232,5.62581,11000000.0
2009-04-29 11:00:00,5.62618,5.62685,5.62448,5.62565,13000000.0
2009-04-29 11:01:00,5.62427,5.62513,5.62302,5.6246,9000000.0
2009-04-29 11:02:00,5.62463,5.62612,5.62395,5.62612,8000000.0
2009-04-29 11:03:00,5.62543,5.62719,5.62469,5.62573,10000000.0
2009-04-29 11:04:00,5.62649,5.62665,5.62359,5.62454,12000000.0
2009-04-29 11:05:00,5.62532,5.62631,5.62453,5.6253,11000000.0
2009-04-29 11:06:00,5.62427,5.62553,5.62319,5.62553,8000000.0
2009-04-29 11:07:00,5.62332,5.62704,5.62332,5.62704,14000000.0
2009-04-29 11:08:00,5.62559,5.62867,5.62559,5.62753,18000000.0
2009-04-29 11:09:00,5.62847,5.63005,5.62721,5.63005,15000000.0
2009-04-29 11:10:00,5.63042,5.63068,5.62754,5.63031,12000000.0
2009-04-29 11:11:00,5.63067,5.63111,5.62883,5.63052,11000000.0
2009-04-29 11:12:00,5.62956,5.63004,5.6279,5.62985,8000000.0
2009-04-29 11:13:00,5.63002,5.63074,5.62702,5.62958,15000000.0
2009-04-29 11:14:00,5.62957,5.62957,5.62602,5.62602,13000000.0
2009-04-29 11:15:00,5.62879,5.62879,5.62407,5.62642,20000000.0
2009-04-29 11:16:00,5.62512,5.62724,5.62174,5.62348,15000000.0
2009-04-29 11:17:00,5.62231,5.62301,5.61861,5.62227,18000000.0
2009-04-29 11:18:00,5.6222,5.62347,5.62016,5.62345,20000000.0
2009-04-29 11:19:00,5.62447,5.62447,5.62084,5.62161,13000000.0
2009-04-29 11:20:00,5.62249,5.62253,5.62074,5.6224,20000000.0
2009-04-29 11:21:00,5.62177,5.62214,5.61921,5.62123,18000000.0
2009-04-29 11:22:00,5.62193,5.62314,5.61996,5.62299,18000000.0
2009-04-29 11:23:00,5.62396,5.62652,5.62259,5.62452,13000000.0
2009-04-29 11:24:00,5.62486,5.62501,5.62333,5.62463,9000000.0
2009-04-29 11:25:00,5.62573,5.62573,5.62272,5.62475,8000000.0
2009-04-29 11:26:00,5.62509,5.62509,5.62155,5.62176,8000000.0
2009-04-29 11:27:00,5.62334,5.62483,5.62189,5.62483,7000000.0
2009-04-29 11:28:00,5.62433,5.6244,5.62114,5.62247,14000000.0
2009-04-29 11:29:00,5.6214,5.62414,5.61978,5.62217,16000000.0
2009-04-29 11:30:00,5.61992,5.62278,5.61992,5.62182,7000000.0
2009-04-29 11:31:00,5.62335,5.62349,5.62096,5.62349,15000000.0
2009-04-29 11:32:00,5.62358,5.62454,5.62306,5.62454,10000000.0
2009-04-29 11:33:00,5.62407,5.62535,5.62261,5.62535,8000000.0
2009-04-29 11:34:00,5.62475,5.62577,5.62273,5.62273,11000000.0
2009-04-29 11:35:00,5.62452,5.62471,5.62283,5.62424,15000000.0
2009-04-29 11:36:00,5.62328,5.62328,5.61927,5.61927,14000000.0
2009-04-29 11:37:00,5.62078,5.62169,5.62,5.62169,11000000.0
2009-04-29 11:38:00,5.62154,5.62154,5.61806,5.6196,12000000.0
2009-04-29 11:39:00,5.61996,5.62095,5.61836,5.61986,13000000.0
2009-04-29 11:40:00,5.62116,5.62136,5.61897,5.61993,8000000.0
2009-04-29 11:41:00,5.62143,5.62158,5.61903,5.62064,13000000.0
2009-04-29 11:42:00,5.62129,5.62262,5.62039,5.62139,18000000.0
2009-04-29 11:43:00,5.62026,5.62134,5.61852,5.61918,13000000.0
2009-04-29 11:44:00,5.61914,5.61999,5.61702,5.61852,14000000.0
2009-04-29 11:45:00,5.62017,5.62098,5.61847,5.62002,12000000.0
2009-04-29 11:46:00,5.61972,5.61972,5.61697,5.61697,14000000.0
2009-04-29 11:47:00,5.61913,5.61913,5.61701,5.61879,15000000.0
2009-04-29 11:48:00,5.61852,5.61866,5.61685,5.61866,9000000.0
2009-04-29 11:49:00,5.61913,5.61913,5.61695,5.61842,14000000.0
2009-04-29 11:50:00,5.61832,5.61882,5.61667,5.61793,17000000.0
2009-04-29 11:51:00,5.6183,5.61957,5.61616,5.61871,15000000.0
2009-04-29 11:52:00,5.61723,5.62085,5.61692,5.62085,15000000.0
2009-04-29 11:53:00,5.62093,5.62102,5.61776,5.61934,14000000.0
2009-04-29 11:54:00,5.61878,5.6191,5.61732,5.6182,9000000.0
2009-04-29 11:55:00,5.61861,5.61861,5.61534,5.61802,11000000.0
2009-04-29 11:56:00,5.61817,5.61844,5.61574,5.61713,13000000.0
2009-04-29 11:57:00,5.61709,5.6172,5.61566,5.61687,13000000.0
2009-04-29 11:58:00,5.61718,5.61756,5.61596,5.61741,12000000.0
2009-04-29 11:59:00,5.61866,5.6198,5.61734,5.61876,12000000.0
2009-04-29 12:00:00,5.6187,5.61936,5.61702,5.6176,12000000.0
2009-04-29 12:01:00,5.61936,5.62126,5.61767,5.62126,22000000.0
2009-04-29 12:02:00,5.62,5.62021,5.61828,5.61828,10000000.0
2009-04-29 12:03:00,5.61953,5.62047,5.61748,5.61991,18000000.0
2009-04-29 12:04:00,5.61922,5.61922,5.61604,5.6192,12000000.0
2009-04-29 12:05:00,5.61925,5.62128,5.61818,5.62115,15000000.0
2009-04-29 12:06:00,5.62105,5.62134,5.61903,5.62128,14000000.0
2009-04-29 12:07:00,5.61973,5.62122,5.61832,5.62057,15000000.0
2009-04-29 12:08:00,5.61729,5.62067,5.61729,5.62004,19000000.0
2009-04-29 12:09:00,5.62129,5.62223,5.61909,5.62144,12000000.0
2009-04-29 12:10:00,5.62207,5.62207,5.61969,5.62156,23000000.0
2009-04-29 12:11:00,5.62187,5.62295,5.62148,5.62295,21000000.0
2009-04-29 12:12:00,5.6226,5.62323,5.62147,5.62278,9000000.0
2009-04-29 12:13:00,5.62271,5.62295,5.61942,5.62259,13000000.0
2009-04-29 12:14:00,5.62196,5.62294,5.62055,5.62248,15000000.0
2009-04-29 12:15:00,5.62257,5.62369,5.62083,5.62206,14000000.0
2009-04-29 12:16:00,5.6211,5.62211,5.61963,5.62211,16000000.0
2009-04-29 12:17:00,5.62151,5.62203,5.61932,5.6201,13000000.0
2009-04-29 12:18:00,5.6203,5.6209,5.61836,5.61836,9000000.0
2009-04-29 12:19:00,5.61953,5.62033,5.61931,5.6202,10000000.0
2009-04-29 12:20:00,5.61958,5.62135,5.61812,5.62135,7000000.0
2009-04-29 12:21:00,5.62031,5.62031,5.61797,5.61931,13000000.0
2009-04-29 12:22:00,5.62087,5.62117,5.6194,5.62117,10000000.0
2009-04-29 12:23:00,5.62001,5.62078,5.61885,5.61885,10000000.0
2009-04-29 12:24:00,5.62022,5.6209,5.61785,5.62008,12000000.0
2009-04-29 12:25:00,5.61859,5.62025,5.61764,5.61969,12000000.0
2009-04-29 12:26:00,5.6192,5.62127,5.61763,5.62071,20000000.0
2009-04-29 12:27:00,5.62088,5.62192,5.61982,5.62143,12000000.0
2009-04-29 12:28:00,5.62087,5.62176,5.61918,5.62176,14000000.0
2009-04-29 12:29:00,5.62177,5.62241,5.62046,5.62191,10000000.0
2009-04-29 12:30:00,5.62367,5.62367,5.6201,5.62181,19000000.0
2009-04-29 12:31:00,5.62144,5.6219,5.61971,5.62074,11000000.0
2009-04-29 12:32:00,5.61976,5.61976,5.61665,5.61681,10000000.0
2009-04-29 12:33:00,5.61934,5.61934,5.61586,5.61889,15000000.0
2009-04-29 12:34:00,5.61897,5.61965,5.61578,5.61827,16000000.0
2009-04-29 12:35:00,5.61694,5.61807,5.61524,5.61534,10000000.0
2009-04-29 12:36:00,5.61719,5.61729,5.61328,5.61529,11000000.0
2009-04-29 12:37:00,5.61652,5.61708,5.61407,5.61501,10000000.0
2009-04-29 12:38:00,5.61796,5.61984,5.61692,5.61984,14000000.0
2009-04-29 12:39:00,5.61939,5.6197,5.61543,5.61855,14000000.0
2009-04-29 12:40:00,5.61988,5.62088,5.61872,5.62082,11000000.0
2009-04-29 12:41:00,5.62018,5.62161,5.61787,5.61939,12000000.0
2009-04-29 12:42:00,5.61884,5.61993,5.61742,5.6189,14000000.0
2009-04-29 12:43:00,5.61784,5.61855,5.61566,5.6161,15000000.0
2009-04-29 12:44:00,5.61572,5.61815,5.61486,5.6165,16000000.0
2009-04-29 12:45:00,5.61647,5.61673,5.61555,5.61625,10000000.0
2009-04-29 12:46:00,5.6165,5.6166,5.61408,5.61593,12000000.0
2009-04-29 12:47:00,5.61665,5.61725,5.61482,5.61721,13000000.0
2009-04-29 12:48:00,5.61683,5.617,5.61462,5.617,12000000.0
2009-04-29 12:49:00,5.61522,5.61607,5.61245,5.61312,14000000.0
2009-04-29 12:50:00,5.61329,5.61465,5.61162,5.61288,9000000.0
2009-04-29 12:51:00,5.61302,5.61302,5.61155,5.61155,10000000.0
2009-04-29 12:52:00,5.61007,5.61228,5.6098,5.61217,22000000.0
2009-04-29 12:53:00,5.61005,5.61198,5.61005,5.61184,14000000.0
2009-04-29 12:54:00,5.61352,5.61408,5.6108,5.61344,13000000.0
2009-04-29 12:55:00,5.61423,5.61577,5.61167,5.61452,21000000.0
2009-04-29 12:56:00,5.61482,5.61486,5.6124,5.61405,18000000.0
2009-04-29 12:57:00,5.61376,5.61397,5.6123,5.61357,7000000.0
2009-04-29 12:58:00,5.61408,5.61546,5.61288,5.61546,12000000.0
2009-04-29 12:59:00,5.61521,5.61543,5.61385,5.61458,18000000.0
2009-04-29 13:00:00,5.61556,5.61651,5.61344,5.61651,14000000.0
2009-04-29 13:01:00,5.61662,5.61705,5.61461,5.61538,11000000.0
2009-04-29 13:02:00,5.61483,5.617,5.61464,5.6166,15000000.0
2009-04-29 13:03:00,5.61655,5.6178,5.61516,5.61766,15000000.0
2009-04-29 13:04:00,5.6177,5.61937,5.6168,5.61703,16000000.0
2009-04-29 13:05:00,5.61877,5.61941,5.61775,5.61926,9000000.0
2009-04-29 13:06:00,5.61896,5.61945,5.61717,5.61917,13000000.0
2009-04-29 13:07:00,5.61958,5.61958,5.61761,5.61948,13000000.0
2009-04-29 13:08:00,5.6189,5.62008,5.61802,5.62008,10000000.0
2009-04-29 13:09:00,5.61993,5.62024,5.6162,5.61666,15000000.0
2009-04-29 13:10:00,5.6181,5.61901,5.61631,5.61742,12000000.0
2009-04-29 13:11:00,5.61855,5.61928,5.61767,5.61825,12000000.0
2009-04-29 13:12:00,5.61833,5.61833,5.61619,5.61721,12000000.0
2009-04-29 13:13:00,5.61584,5.61886,5.61584,5.61776,11000000.0
2009-04-29 13:14:00,5.61753,5.618,5.61632,5.61668,9000000.0
2009-04-29 13:15:00,5.61772,5.61806,5.61622,5.6179,15000000.0
2009-04-29 13:16:00,5.61675,5.61712,5.61515,5.61594,15000000.0
2009-04-29 13:17:00,5.61636,5.6179,5.61421,5.61723,17000000.0
2009-04-29 13:18:00,5.61345,5.61671,5.61345,5.61565,15000000.0
2009-04-29 13:19:00,5.61509,5.61544,5.6126,5.61448,15000000.0
2009-04-29 13:20:00,5.61497,5.61523,5.61304,5.61482,19000000.0
2009-04-29 13:21:00,5.61429,5.61429,5.61197,5.61409,10000000.0
2009-04-29 13:22:00,5.61276,5.61294,5.61104,5.61256,8000000.0
2009-04-29 13:23:00,5.6122,5.61337,5.61012,5.61075,15000000.0
2009-04-29 13:24:00,5.61063,5.61134,5.60897,5.61014,11000000.0
2009-04-29 13:25:00,5.61141,5.61181,5.60987,5.61094,9000000.0
2009-04-29 13:26:00,5.60842,5.6124,5.60842,5.6124,8000000.0
2009-04-29 13:27:00,5.61098,5.61193,5.60919,5.6111,15000000.0
2009-04-29 13:28:00,5.61198,5.61198,5.61005,5.61013,17000000.0
2009-04-29 13:29:00,5.60915,5.6109,5.60912,5.6109,11000000.0
2009-04-29 13:30:00,5.61032,5.61123,5.60969,5.61042,21000000.0
2009-04-29 13:31:00,5.6095,5.61045,5.60893,5.61003,11000000.0
2009-04-29 13:32:00,5.60951,5.61002,5.60716,5.60716,10000000.0
2009-04-29 13:33:00,5.60864,5.6096,5.60828,5.60881,8000000.0
2009-04-29 13:34:00,5.61042,5.61255,5.60886,5.61056,15000000.0
2009-04-29 13:35:00,5.6114,5.612,5.61014,5.61118,13000000.0
2009-04-29 13:36:00,5.61075,5.61163,5.60951,5.61138,11000000.0
2009-04-29 13:37:00,5.61237,5.61288,5.61015,5.61113,8000000.0
2009-04-29 13:38:00,5.61128,5.61294,5.61112,5.61112,13000000.0
2009-04-29 13:39:00,5.61261,5.61261,5.60991,5.61013,7000000.0
2009-04-29 13:40:00,5.61143,5.61187,5.6102,5.61084,12000000.0
2009-04-29 13:41:00,5.61,5.61135,5.60909,5.61135,15000000.0
2009-04-29 13:42:00,5.61089,5.61122,5.607,5.60938,22000000.0
2009-04-29 13:43:00,5.60793,5.6095,5.60497,5.60635,13000000.0
2009-04-29 13:44:00,5.60565,5.60633,5.60292,5.60439,14000000.0
2009-04-29 13:45:00,5.60456,5.60476,5.603,5.60445,7000000.0
2009-04-29 13:46:00,5.60418,5.6053,5.60302,5.60485,11000000.0
2009-04-29 13:47:00,5.60483,5.6051,5.60382,5.60492,11000000.0
2009-04-29 13:48:00,5.60479,5.60479,5.60161,5.6044,14000000.0
2009-04-29 13:49:00,5.6049,5.60518,5.60336,5.60478,13000000.0
2009-04-29 13:50:00,5.60512,5.60598,5.60281,5.60342,12000000.0
2009-04-29 13:51:00,5.60495,5.60565,5.60386,5.60436,11000000.0
2009-04-29 13:52:00,5.60635,5.60716,5.60495,5.60716,9000000.0
2009-04-29 13:53:00,5.60677,5.60702,5.60565,5.60702,11000000.0
2009-04-29 13:54:00,5.60582,5.60761,5.60513,5.60559,17000000.0
2009-04-29 13:55:00,5.60667,5.6074,5.60512,5.60729,22000000.0
2009-04-29 13:56:00,5.6068,5.60821,5.60571,5.60773,13000000.0
2009-04-29 13:57:00,5.60643,5.6076,5.60584,5.60732,19000000.0
2009-04-29 13:58:00,5.60581,5.60718,5.605,5.60718,11000000.0
2009-04-29 13:59:00,5.60741,5.60916,5.6071,5.60916,7000000.0
2009-04-29 14:00:00,5.60984,5.61013,5.60712,5.61013,9000000.0
2009-04-29 14:01:00,5.61082,5.61213,5.60924,5.61213,7000000.0
2009-04-29 14:02:00,5.61156,5.61359,5.61147,5.6134,13000000.0
2009-04-29 14:03:00,5.6106,5.61397,5.6106,5.61278,17000000.0
2009-04-29 14:04:00,5.61247,5.61367,5.61069,5.61246,13000000.0
2009-04-29 14:05:00,5.61228,5.6127,5.6096,5.60983,8000000.0
2009-04-29 14:06:00,5.61202,5.61217,5.6094,5.61097,10000000.0
2009-04-29 14:07:00,5.61109,5.61211,5.60992,5.61127,10000000.0
2009-04-29 14:08:00,5.6108,5.61307,5.60881,5.61258,14000000.0
2009-04-29 14:09:00,5.61161,5.61189,5.60659,5.61043,16000000.0
2009-04-29 14:10:00,5.61047,5.61177,5.60877,5.60877,12000000.0
2009-04-29 14:11:00,5.60928,5.61054,5.607,5.60935,14000000.0
2009-04-29 14:12:00,5.60838,5.60924,5.60643,5.60845,13000000.0
2009-04-29 14:13:00,5.60802,5.6097,5.60744,5.60962,11000000.0
2009-04-29 14:14:00,5.60967,5.61016,5.60741,5.60871,14000000.0
2009-04-29 14:15:00,5.60814,5.60941,5.60629,5.60823,11000000.0
2009-04-29 14:16:00,5.60814,5.60848,5.60574,5.60732,11000000.0
2009-04-29 14:17:00,5.60722,5.60797,5.6056,5.60735,14000000.0
2009-04-29 14:18:00,5.60798,5.60863,5.60675,5.60702,11000000.0
2009-04-29 14:19:00,5.60904,5.6091,5.60576,5.60811,8000000.0
2009-04-29 14:20:00,5.60898,5.6094,5.60784,5.6085,10000000.0
2009-04-29 14:21:00,5.60811,5.60915,5.60686,5.60866,14000000.0
2009-04-29 14:22:00,5.60909,5.60925,5.6056,5.60747,17000000.0
2009-04-29 14:23:00,5.60721,5.60779,5.60601,5.60636,8000000.0
2009-04-29 14:24:00,5.60761,5.60919,5.60629,5.60896,16000000.0
2009-04-29 14:25:00,5.60845,5.60871,5.60642,5.60827,11000000.0
2009-04-29 14:26:00,5.60897,5.60931,5.60762,5.60931,14000000.0
2009-04-29 14:27:00,5.60899,5.6093,5.60622,5.60798,8000000.0
2009-04-29 14:28:00,5.60714,5.60804,5.60633,5.60795,11000000.0
2009-04-29 14:29:00,5.60947,5.60976,5.60735,5.60854,11000000.0
2009-04-29 14:30:00,5.60792,5.61234,5.60792,5.61013,14000000.0
2009-04-29 14:31:00,5.60892,5.61239,5.60839,5.61208,15000000.0
2009-04-29 14:32:00,5.61316,5.61419,5.61233,5.61405,9000000.0
2009-04-29 14:33:00,5.61449,5.61572,5.6128,5.61394,12000000.0
2009-04-29 14:34:00,5.61461,5.61461,5.61094,5.61409,12000000.0
2009-04-29 14:35:00,5.61424,5.61446,5.61109,5.6139,18000000.0
2009-04-29 14:36:00,5.61507,5.61628,5.61263,5.61531,12000000.0
2009-04-29 14:37:00,5.61632,5.61632,5.61165,5.61415,12000000.0
2009-04-29 14:38:00,5.61404,5.6145,5.61097,5.6145,24000000.0
2009-04-29 14:39:00,5.61441,5.61441,5.61061,5.61237,12000000.0
2009-04-29 14:40:00,5.61287,5.61287,5.61038,5.61245,15000000.0
2009-04-29 14:41:00,5.61241,5.61241,5.60851,5.60875,17000000.0
2009-04-29 14:42:00,5.61187,5.61349,5.60874,5.61349,15000000.0
2009-04-29 14:43:00,5.61069,5.61236,5.60991,5.61236,9000000.0
2009-04-29 14:44:00,5.61314,5.61378,5.6114,5.61306,7000000.0
2009-04-29 14:45:00,5.61405,5.61706,5.61287,5.61706,17000000.0
2009-04-29 14:46:00,5.61738,5.61917,5.61647,5.61869,14000000.0
2009-04-29 14:47:00,5.61907,5.61966,5.617,5.61959,16000000.0
2009-04-29 14:48:00,5.62007,5.62091,5.61885,5.62069,12000000.0
2009-04-29 14:49:00,5.62023,5.62148,5.61873,5.61971,20000000.0
2009-04-29 14:50:00,5.62169,5.62228,5.61991,5.62191,12000000.0
2009-04-29 14:51:00,5.62106,5.62106,5.61777,5.61916,12000000.0
2009-04-29 14:52:00,5.61485,5.61769,5.61367,5.61669,22000000.0
2009-04-29 14:53:00,5.61783,5.61783,5.61452,5.61452,17000000.0
2009-04-29 14:54:00,5.61611,5.61625,5.61365,5.61365,14000000.0
2009-04-29 14:55:00,5.61538,5.61538,5.61307,5.61307,20000000.0
2009-04-29 14:56:00,5.61401,5.61441,5.61168,5.61282,22000000.0
2009-04-29 14:57:00,5.61285,5.61493,5.61274,5.6134,10000000.0
2009-04-29 14:58:00,5.61542,5.61749,5.61267,5.61747,17000000.0
2009-04-29 14:59:00,5.61775,5.61775,5.61498,5.617,12000000.0
2009-04-29 15:00:00,5.61474,5.61677,5.6145,5.61582,14000000.0
2009-04-29 15:01:00,5.61484,5.61759,5.61484,5.61744,16000000.0
2009-04-29 15:02:00,5.617,5.61812,5.61576,5.6166,13000000.0
2009-04-29 15:03:00,5.61776,5.61848,5.61662,5.61816,7000000.0
2009-04-29 15:04:00,5.61929,5.61929,5.61678,5.61855,12000000.0
2009-04-29 15:05:00,5.61825,5.61834,5.61608,5.61834,20000000.0
2009-04-29 15:06:00,5.61726,5.6177,5.61534,5.6177,9000000.0
2009-04-29 15:07:00,5.61762,5.61869,5.61678,5.61828,9000000.0
2009-04-29 15:08:00,5.61884,5.62127,5.61747,5.61882,14000000.0
2009-04-29 15:09:00,5.62164,5.62233,5.61963,5.61997,14000000.0
2009-04-29 15:10:00,5.62136,5.62398,5.62088,5.62282,15000000.0
2009-04-29 15:11:00,5.62362,5.62498,5.62213,5.62324,10000000.0
2009-04-29 15:12:00,5.62308,5.62314,5.62089,5.6227,10000000.0
2009-04-29 15:13:00,5.62218,5.6232,5.61923,5.62101,20000000.0
2009-04-29 15:14:00,5.62367,5.62407,5.62197,5.62407,10000000.0
2009-04-29 15:15:00,5.62426,5.6259,5.6234,5.62457,13000000.0
2009-04-29 15:16:00,5.62474,5.62557,5.62356,5.62557,11000000.0
2009-04-29 15:17:00,5.62481,5.62513,5.6221,5.62237,17000000.0
2009-04-29 15:18:00,5.62414,5.62424,5.62143,5.6215,11000000.0
2009-04-29 15:19:00,5.62349,5.62406,5.6214,5.62406,18000000.0
2009-04-29 15:20:00,5.62391,5.62445,5.62237,5.62289,14000000.0
2009-04-29 15:21:00,5.62383,5.62421,5.6214,5.62421,15000000.0
2009-04-29 15:22:00,5.62302,5.62378,5.62174,5.62359,8000000.0
2009-04-29 15:23:00,5.62138,5.62367,5.62105,5.62176,15000000.0
2009-04-29 15:24:00,5.62261,5.62377,5.62108,5.62377,12000000.0
2009-04-29 15:25:00,5.62174,5.62359,5.62053,5.62359,12000000.0
2009-04-29 15:26:00,5.62203,5.6227,5.62005,5.62226,15000000.0
2009-04-29 15:27:00,5.62228,5.62229,5.61938,5.62162,12000000.0
2009-04-29 15:28:00,5.62199,5.62199,5.61989,5.62059,12000000.0
2009-04-29 15:29:00,5.62111,5.62177,5.62039,5.62085,10000000.0
2009-04-29 15:30:00,5.6221,5.62235,5.61993,5.62213,12000000.0
2009-04-29 15:31:00,5.62132,5.62265,5.62082,5.62265,19000000.0
2009-04-29 15:32:00,5.62072,5.62275,5.62049,5.62251,7000000.0
2009-04-29 15:33:00,5.62176,5.62203,5.62049,5.62182,7000000.0
2009-04-29 15:34:00,5.62148,5.62158,5.61882,5.62048,12000000.0
2009-04-29 15:35:00,5.61906,5.62132,5.6175,5.62013,17000000.0
2009-04-29 15:36:00,5.6173,5.61884,5.61634,5.61797,11000000.0
2009-04-29 15:37:00,5.61836,5.61853,5.61623,5.61845,14000000.0
2009-04-29 15:38:00,5.61912,5.62043,5.61691,5.61691,20000000.0
2009-04-29 15:39:00,5.61787,5.61887,5.61722,5.61845,8000000.0
2009-04-29 15:40:00,5.61705,5.6179,5.61539,5.6179,11000000.0
2009-04-29 15:41:00,5.61832,5.61833,5.6163,5.61789,10000000.0
2009-04-29 15:42:00,5.61786,5.61804,5.61599,5.61781,13000000.0
2009-04-29 15:43:00,5.61805,5.61833,5.61599,5.61823,14000000.0
2009-04-29 15:44:00,5.61888,5.61966,5.61691,5.61911,8000000.0
2009-04-29 15:45:00,5.62097,5.62123,5.6184,5.6184,10000000.0
2009-04-29 15:46:00,5.62031,5.6211,5.61768,5.61917,12000000.0
2009-04-29 15:47:00,5.61887,5.61948,5.61651,5.61848,18000000.0
2009-04-29 15:48:00,5.6192,5.61978,5.61766,5.61868,9000000.0
2009-04-29 15:49:00,5.61869,5.61954,5.61662,5.61954,14000000.0
2009-04-29 15:50:00,5.61929,5.61939,5.61759,5.61911,18000000.0
2009-04-29 15:51:00,5.61763,5.6181,5.61579,5.6181,8000000.0
2009-04-29 15:52:00,5.61589,5.61682,5.61412,5.61493,11000000.0
2009-04-29 15:53:00,5.61277,5.61366,5.6086,5.61196,15000000.0
2009-04-29 15:54:00,5.61257,5.61303,5.61051,5.61235,9000000.0
2009-04-29 15:55:00,5.61246,5.61269,5.61037,5.61224,9000000.0
2009-04-29 15:56:00,5.61124,5.61158,5.60923,5.61111,11000000.0
2009-04-29 15:57:00,5.61159,5.61222,5.60873,5.61222,15000000.0
2009-04-29 15:58:00,5.61138,5.61196,5.60856,5.61047,13000000.0
2009-04-29 15:59:00,5.61001,5.61174,5.6086,5.61146,15000000.0
2009-04-29 16:00:00,5.61262,5.61317,5.61088,5.61293,11000000.0
2009-04-29 16:01:00,5.61313,5.61335,5.61152,5.61226,14000000.0
2009-04-29 16:02:00,5.61323,5.61324,5.61059,5.61293,11000000.0
2009-04-29 16:03:00,5.6132,5.61399,5.61126,5.61399,8000000.0
2009-04-29 16:04:00,5.61366,5.61563,5.61312,5.61563,8000000.0
2009-04-29 16:05:00,5.61578,5.61637,5.61472,5.61637,8000000.0
2009-04-29 16:06:00,5.61687,5.61687,5.61396,5.61596,16000000.0
2009-04-29 16:07:00,5.61583,5.61689,5.61447,5.61529,18000000.0
2009-04-29 16:08:00,5.61588,5.6161,5.61446,5.61591,14000000.0
2009-04-29 16:09:00,5.61396,5.61687,5.61351,5.61649,12000000.0
2009-04-29 16:10:00,5.61663,5.61704,5.61453,5.61704,10000000.0
2009-04-29 16:11:00,5.61637,5.61739,5.61439,5.61507,13000000.0
2009-04-29 16:12:00,5.61667,5.61765,5.61391,5.61765,16000000.0
2009-04-29 16:13:00,5.61634,5.61705,5.61459,5.61625,7000000.0
2009-04-29 16:14:00,5.61533,5.61618,5.61335,5.61537,16000000.0
2009-04-29 16:15:00,5.61497,5.61497,5.61161,5.61363,15000000.0
2009-04-29 16:16:00,5.61369,5.61411,5.61243,5.61369,17000000.0
2009-04-29 16:17:00,5.61266,5.61431,5.61194,5.61333,10000000.0
2009-04-29 16:18:00,5.61354,5.61447,5.61246,5.61292,10000000.0
2009-04-29 16:19:00,5.61407,5.61504,5.61142,5.61238,12000000.0
2009-04-29 16:20:00,5.61467,5.61498,5.61329,5.61346,11000000.0
2009-04-29 16:21:00,5.61248,5.61706,5.61222,5.61706,8000000.0
2009-04-29 16:22:00,5.61688,5.61688,5.61484,5.61656,16000000.0
2009-04-29 16:23:00,5.61689,5.61706,5.61494,5.61568,11000000.0
2009-04-29 16:24:00,5.61451,5.61587,5.61261,5.6154,14000000.0
2009-04-29 16:25:00,5.61534,5.61534,5.61175,5.61205,13000000.0
2009-04-29 16:26:00,5.61333,5.61413,5.61035,5.61113,16000000.0
2009-04-29 16:27:00,5.61211,5.61343,5.61093,5.61296,20000000.0
2009-04-29 16:28:00,5.61336,5.61336,5.61017,5.61271,12000000.0
2009-04-29 16:29:00,5.61271,5.61341,5.61041,5.61185,13000000.0
2009-04-29 16:30:00,5.61231,5.61303,5.60929,5.61173,17000000.0
2009-04-29 16:31:00,5.61023,5.61056,5.60692,5.60796,13000000.0
2009-04-29 16:32:00,5.60827,5.60889,5.60564,5.60564,10000000.0
2009-04-29 16:33:00,5.60714,5.60999,5.60636,5.60999,15000000.0
2009-04-29 16:34:00,5.60949,5.60976,5.60763,5.60971,9000000.0
2009-04-29 16:35:00,5.60938,5.60938,5.60437,5.60891,18000000.0
2009-04-29 16:36:00,5.6085,5.60923,5.60758,5.60923,8000000.0
2009-04-29 16:37:00,5.60919,5.6096,5.60778,5.60944,22000000.0
2009-04-29 16:38:00,5.60972,5.60983,5.6071,5.60858,14000000.0
2009-04-29 16:39:00,5.60853,5.60987,5.60771,5.60916,14000000.0
2009-04-29 16:40:00,5.60924,5.61047,5.60686,5.60837,17000000.0
2009-04-29 16:41:00,5.60885,5.60935,5.60599,5.60741,9000000.0
2009-04-29 16:42:00,5.60746,5.60904,5.60683,5.60904,13000000.0
2009-04-29 16:43:00,5.60938,5.60938,5.60699,5.60699,13000000.0
2009-04-29 16:44:00,5.60903,5.60977,5.60836,5.60977,11000000.0
2009-04-29 16:45:00,5.60854,5.60979,5.60809,5.60902,18000000.0
2009-04-29 16:46:00,5.60809,5.60914,5.60762,5.60876,11000000.0
2009-04-29 16:47:00,5.60771,5.60972,5.60666,5.60962,15000000.0
2009-04-29 16:48:00,5.60967,5.61027,5.60908,5.61017,7000000.0
2009-04-29 16:49:00,5.60731,5.6094,5.60644,5.60757,16000000.0
2009-04-29 16:50:00,5.60831,5.60874,5.60551,5.60679,9000000.0
2009-04-29 16:51:00,5.60936,5.61105,5.60699,5.61105,22000000.0
2009-04-29 16:52:00,5.61179,5.61214,5.61034,5.61172,11000000.0
2009-04-29 16:53:00,5.61213,5.61213,5.60963,5.61148,12000000.0
2009-04-29 16:54:00,5.61088,5.61232,5.60717,5.60781,17000000.0
2009-04-29 16:55:00,5.60868,5.61087,5.60809,5.60937,15000000.0
2009-04-29 16:56:00,5.60894,5.6094,5.60786,5.6094,11000000.0
2009-04-29 16:57:00,5.60826,5.60846,5.60666,5.60829,8000000.0
2009-04-29 16:58:00,5.6081,5.60969,5.60645,5.60926,12000000.0
2009-04-29 16:59:00,5.60923,5.60997,5.60647,5.60786,15000000.0
2009-04-29 17:00:00,5.60761,5.60799,5.60625,5.60775,10000000.0
2009-04-29 17:01:00,5.60657,5.60697,5.60489,5.60641,10000000.0
2009-04-29 17:02:00,5.6075,5.6076,5.60377,5.60425,8000000.0
2009-04-29 17:03:00,5.60493,5.6068,5.60439,5.60634,11000000.0
2009-04-29 17:04:00,5.60719,5.60802,5.60651,5.60703,10000000.0
2009-04-29 17:05:00,5.60666,5.60749,5.60506,5.60725,18000000.0
2009-04-29 17:06:00,5.60836,5.60869,5.60551,5.60855,9000000.0
2009-04-29 17:07:00,5.60828,5.60941,5.60585,5.60941,20000000.0
2009-04-29 17:08:00,5.60865,5.60921,5.60757,5.60895,11000000.0
2009-04-29 17:09:00,5.60862,5.60862,5.6056,5.60801,14000000.0
2009-04-29 17:10:00,5.60886,5.60904,5.60728,5.60904,10000000.0
2009-04-29 17:11:00,5.60885,5.60889,5.60658,5.60741,12000000.0
2009-04-29 17:12:00,5.60932,5.6094,5.60786,5.60924,7000000.0
2009-04-29 17:13:00,5.60927,5.60978,5.60722,5.60876,13000000.0
2009-04-29 17:14:00,5.60907,5.60907,5.60657,5.60902,13000000.0
2009-04-29 17:15:00,5.60704,5.60834,5.60644,5.60796,12000000.0
2009-04-29 17:16:00,5.6043,5.60795,5.60358,5.60795,13000000.0
2009-04-29 17:17:00,5.60794,5.60882,5.6057,5.60828,12000000.0
2009-04-29 17:18:00,5.6079,5.60847,5.6038,5.60503,15000000.0
2009-04-29 17:19:00,5.60624,5.60675,5.60195,5.60342,10000000.0
2009-04-29 17:20:00,5.60088,5.60125,5.59771,5.59934,13000000.0
2009-04-29 17:21:00,5.59943,5.59989,5.59645,5.59709,17000000.0
2009-04-29 17:22:00,5.59691,5.5985,5.59186,5.59389,15000000.0
2009-04-29 17:23:00,5.59456,5.59561,5.59345,5.59553,10000000.0
2009-04-29 17:24:00,5.5923,5.59489,5.59069,5.59386,17000000.0
2009-04-29 17:25:00,5.59241,5.59243,5.59018,5.59209,11000000.0
2009-04-29 17:26:00,5.5914,5.5914,5.58635,5.58825,12000000.0
2009-04-29 17:27:00,5.58875,5.58904,5.58577,5.58716,9000000.0
2009-04-29 17:28:00,5.58778,5.58954,5.58629,5.58838,16000000.0
2009-04-29 17:29:00,5.59023,5.59068,5.58785,5.59049,9000000.0
2009-04-29 17:30:00,5.59019,5.59107,5.58893,5.58964,11000000.0
2009-04-29 17:31:00,5.59045,5.59045,5.58581,5.5878,13000000.0
2009-04-29 17:32:00,5.58623,5.58623,5.58149,5.58369,13000000.0
2009-04-29 17:33:00,5.58257,5.58524,5.58162,5.58513,11000000.0
2009-04-29 17:34:00,5.58467,5.58679,5.58362,5.58567,12000000.0
2009-04-29 17:35:00,5.58648,5.5871,5.58384,5.5871,13000000.0
2009-04-29 17:36:00,5.58341,5.58676,5.58253,5.58475,14000000.0
2009-04-29 17:37:00,5.58571,5.58624,5.58376,5.58469,10000000.0
2009-04-29 17:38:00,5.58391,5.58642,5.58273,5.58596,7000000.0
2009-04-29 17:39:00,5.58762,5.58842,5.58546,5.58785,16000000.0
2009-04-29 17:40:00,5.58755,5.58755,5.58241,5.58564,17000000.0
2009-04-29 17:41:00,5.58631,5.58786,5.58447,5.58447,16000000.0
2009-04-29 17:42:00,5.58618,5.588,5.58474,5.58776,16000000.0
2009-04-29 17:43:00,5.58813,5.58813,5.58401,5.5866,17000000.0
2009-04-29 17:44:00,5.58768,5.58906,5.58607,5.58906,8000000.0
2009-04-29 17:45:00,5.58845,5.58845,5.58684,5.58845,11000000.0
2009-04-29 17:46:00,5.5872,5.58762,5.58494,5.58702,9000000.0
2009-04-29 17:47:00,5.5868,5.58706,5.58278,5.58584,19000000.0
2009-04-29 17:48:00,5.58559,5.58606,5.58025,5.58025,16000000.0
2009-04-29 17:49:00,5.57941,5.58346,5.57775,5.58066,15000000.0
2009-04-29 17:50:00,5.5813,5.5813,5.57762,5.57851,11000000.0
2009-04-29 17:51:00,5.5813,5.58326,5.57804,5.57827,9000000.0
2009-04-29 17:52:00,5.577,5.58374,5.577,5.57974,11000000.0
2009-04-29 17:53:00,5.57872,5.58406,5.57817,5.5815,9000000.0
2009-04-29 17:54:00,5.58138,5.58189,5.57847,5.57922,10000000.0
2009-04-29 17:55:00,5.58023,5.58202,5.57988,5.58202,10000000.0
2009-04-29 17:56:00,5.58225,5.58225,5.58031,5.5817,16000000.0
2009-04-29 17:57:00,5.58189,5.58501,5.58032,5.58501,14000000.0
2009-04-29 17:58:00,5.58542,5.58554,5.58267,5.58281,24000000.0
2009-04-29 17:59:00,5.58428,5.5853,5.58342,5.58392,11000000.0
2009-04-29 18:00:00,5.58407,5.58411,5.58263,5.58369,10000000.0
2009-04-29 18:01:00,5.58418,5.58418,5.58047,5.58204,14000000.0
2009-04-29 18:02:00,5.58107,5.58336,5.58107,5.58259,12000000.0
2009-04-29 18:03:00,5.58374,5.5846,5.58313,5.58371,17000000.0
2009-04-29 18:04:00,5.58379,5.58457,5.58263,5.58385,15000000.0
2009-04-29 18:05:00,5.58163,5.58406,5.58145,5.58406,15000000.0
2009-04-29 18:06:00,5.58259,5.5844,5.58171,5.58277,15000000.0
2009-04-29 18:07:00,5.58343,5.58413,5.58272,5.58413,16000000.0
2009-04-29 18:08:00,5.58498,5.58584,5.58347,5.58382,16000000.0
2009-04-29 18:09:00,5.58614,5.58699,5.58438,5.58699,12000000.0
2009-04-29 18:10:00,5.58695,5.58764,5.58518,5.58764,17000000.0
2009-04-29 18:11:00,5.58593,5.58742,5.58506,5.58581,16000000.0
2009-04-29 18:12:00,5.58403,5.58629,5.58381,5.5841,13000000.0
2009-04-29 18:13:00,5.58504,5.58592,5.5835,5.58491,17000000.0
2009-04-29 18:14:00,5.58575,5.58616,5.58359,5.58592,13000000.0
2009-04-29 18:15:00,5.58515,5.58605,5.58332,5.58448,13000000.0
2009-04-29 18:16:00,5.58439,5.58692,5.58395,5.58623,15000000.0
2009-04-29 18:17:00,5.58546,5.58647,5.58407,5.58596,16000000.0
2009-04-29 18:18:00,5.58541,5.58634,5.58367,5.58634,18000000.0
2009-04-29 18:19:00,5.58665,5.58684,5.58548,5.58561,12000000.0
2009-04-29 18:20:00,5.5866,5.58707,5.58485,5.58632,16000000.0
2009-04-29 18:21:00,5.58466,5.5868,5.58393,5.58674,19000000.0
2009-04-29 18:22:00,5.58539,5.58694,5.58407,5.58694,20000000.0
2009-04-29 18:23:00,5.58515,5.58592,5.58265,5.58265,16000000.0
2009-04-29 18:24:00,5.58178,5.58544,5.58178,5.58457,14000000.0
2009-04-29 18:25:00,5.58436,5.58436,5.58167,5.5818,18000000.0
2009-04-29 18:26:00,5.58251,5.58282,5.58172,5.58246,9000000.0
2009-04-29 18:27:00,5.58133,5.58274,5.57991,5.58149,16000000.0
2009-04-29 18:28:00,5.58215,5.58216,5.58021,5.58193,11000000.0
2009-04-29 18:29:00,5.58358,5.58548,5.58164,5.58302,15000000.0
2009-04-29 18:30:00,5.58579,5.58851,5.58348,5.58642,14000000.0
2009-04-29 18:31:00,5.58783,5.58915,5.58593,5.58743,19000000.0
2009-04-29 18:32:00,5.58881,5.58959,5.58735,5.58808,13000000.0
2009-04-29 18:33:00,5.58828,5.58842,5.58448,5.58573,13000000.0
2009-04-29 18:34:00,5.58656,5.58728,5.58457,5.58536,9000000.0
2009-04-29 18:35:00,5.58495,5.5862,5.58213,5.58371,14000000.0
2009-04-29 18:36:00,5.58267,5.58412,5.58195,5.58327,12000000.0
2009-04-29 18:37:00,5.58473,5.58539,5.58313,5.58485,13000000.0
2009-04-29 18:38:00,5.58499,5.58519,5.58232,5.58465,17000000.0
2009-04-29 18:39:00,5.58574,5.58646,5.58333,5.58624,18000000.0
2009-04-29 18:40:00,5.58629,5.58678,5.58528,5.58652,14000000.0
2009-04-29 18:41:00,5.58652,5.58661,5.58375,5.58661,18000000.0
2009-04-29 18:42:00,5.58692,5.58772,5.585,5.585,14000000.0
2009-04-29 18:43:00,5.58766,5.58766,5.58391,5.58461,14000000.0
2009-04-29 18:44:00,5.58557,5.5868,5.58292,5.58425,12000000.0
2009-04-29 18:45:00,5.58477,5.58502,5.58175,5.58365,17000000.0
2009-04-29 18:46:00,5.58222,5.58427,5.58222,5.58351,15000000.0
2009-04-29 18:47:00,5.58377,5.58404,5.58174,5.58404,16000000.0
2009-04-29 18:48:00,5.5839,5.58434,5.58235,5.58269,11000000.0
2009-04-29 18:49:00,5.58357,5.58357,5.58042,5.58143,8000000.0
2009-04-29 18:50:00,5.5814,5.58235,5.58023,5.58072,16000000.0
2009-04-29 18:51:00,5.58269,5.58307,5.58043,5.58273,19000000.0
2009-04-29 18:52:00,5.58159,5.58442,5.58159,5.58442,10000000.0
2009-04-29 18:53:00,5.58289,5.58367,5.58245,5.58288,10000000.0
2009-04-29 18:54:00,5.58443,5.58443,5.58152,5.58166,11000000.0
2009-04-29 18:55:00,5.58203,5.58223,5.58,5.58223,8000000.0
2009-04-29 18:56:00,5.58228,5.5828,5.58041,5.5825,16000000.0
2009-04-29 18:57:00,5.58211,5.5826,5.58078,5.5826,8000000.0
2009-04-29 18:58:00,5.582,5.58277,5.58062,5.58094,13000000.0
2009-04-29 18:59:00,5.58271,5.58317,5.58136,5.58297,17000000.0
2009-04-29 19:00:00,5.5824,5.58414,5.58193,5.58365,13000000.0
2009-04-29 19:01:00,5.5836,5.58449,5.58268,5.58318,12000000.0
2009-04-29 19:02:00,5.58423,5.58443,5.5831,5.58333,16000000.0
2009-04-29 19:03:00,5.58247,5.58379,5.58065,5.58264,17000000.0
2009-04-29 19:04:00,5.58256,5.58256,5.57928,5.57928,12000000.0
2009-04-29 19:05:00,5.58102,5.58102,5.57895,5.58057,17000000.0
2009-04-29 19:06:00,5.58084,5.58114,5.58003,5.58038,7000000.0
2009-04-29 19:07:00,5.581,5.58152,5.57867,5.58152,20000000.0
2009-04-29 19:08:00,5.58071,5.58206,5.57932,5.58188,21000000.0
2009-04-29 19:09:00,5.5806,5.58089,5.5779,5.5795,16000000.0
2009-04-29 19:10:00,5.57958,5.58024,5.57743,5.58001,14000000.0
2009-04-29 19:11:00,5.58091,5.5818,5.57931,5.57931,12000000.0
2009-04-29 19:12:00,5.57989,5.58232,5.57989,5.58232,18000000.0
2009-04-29 19:13:00,5.58221,5.5828,5.58098,5.58273,14000000.0
2009-04-29 19:14:00,5.58121,5.58344,5.58071,5.58234,18000000.0
2009-04-29 19:15:00,5.58348,5.58478,5.58292,5.58478,9000000.0
2009-04-29 19:16:00,5.58425,5.58429,5.58297,5.58319,12000000.0
2009-04-29 19:17:00,5.58262,5.58376,5.58133,5.58376,14000000.0
2009-04-29 19:18:00,5.58352,5.58557,5.5828,5.58557,16000000.0
2009-04-29 19:19:00,5.58538,5.58593,5.5848,5.5854,7000000.0
2009-04-29 19:20:00,5.58647,5.58647,5.5834,5.5834,8000000.0
2009-04-29 19:21:00,5.58491,5.58561,5.58366,5.58561,18000000.0
2009-04-29 19:22:00,5.58553,5.5856,5.58346,5.58351,9000000.0
2009-04-29 19:23:00,5.58426,5.58458,5.58224,5.58247,10000000.0
2009-04-29 19:24:00,5.58217,5.58332,5.58168,5.58256,11000000.0
2009-04-29 19:25:00,5.58165,5.58344,5.58022,5.58312,17000000.0
2009-04-29 19:26:00,5.5814,5.58279,5.58097,5.58279,11000000.0
2009-04-29 19:27:00,5.58184,5.58184,5.57772,5.58011,13000000.0
2009-04-29 19:28:00,5.57918,5.58088,5.57821,5.58088,10000000.0
2009-04-29 19:29:00,5.57983,5.58038,5.57858,5.58024,11000000.0
2009-04-29 19:30:00,5.57931,5.58063,5.57827,5.58052,12000000.0
2009-04-29 19:31:00,5.57949,5.58174,5.57949,5.58072,8000000.0
2009-04-29 19:32:00,5.58008,5.58237,5.58008,5.58093,11000000.0
2009-04-29 19:33:00,5.58147,5.58225,5.58004,5.58004,13000000.0
2009-04-29 19:34:00,5.58118,5.58245,5.58052,5.58236,12000000.0
2009-04-29 19:35:00,5.58161,5.58257,5.58012,5.58176,13000000.0
2009-04-29 19:36:00,5.58322,5.58324,5.58101,5.5813,12000000.0
2009-04-29 19:37:00,5.58392,5.58425,5.5824,5.58425,8000000.0
2009-04-29 19:38:00,5.58288,5.58428,5.5821,5.58383,20000000.0
2009-04-29 19:39:00,5.58323,5.58323,5.58129,5.58275,11000000.0
2009-04-29 19:40:00,5.58342,5.58437,5.58261,5.58332,11000000.0
2009-04-29 19:41:00,5.58272,5.58313,5.58177,5.58313,9000000.0
2009-04-29 19:42:00,5.58235,5.5834,5.58202,5.5834,10000000.0
2009-04-29 19:43:00,5.58298,5.58343,5.58126,5.58292,14000000.0
2009-04-29 19:44:00,5.5841,5.5841,5.58181,5.58319,15000000.0
2009-04-29 19:45:00,5.58347,5.58347,5.5823,5.58312,12000000.0
2009-04-29 19:46:00,5.58296,5.58401,5.58228,5.58229,11000000.0
2009-04-29 19:47:00,5.58247,5.583,5.58064,5.58121,10000000.0
2009-04-29 19:48:00,5.58076,5.583,5.58076,5.58298,9000000.0
2009-04-29 19:49:00,5.58319,5.58444,5.58247,5.58444,16000000.0
2009-04-29 19:50:00,5.5847,5.5847,5.58262,5.58405,10000000.0
2009-04-29 19:51:00,5.58254,5.58373,5.58161,5.58171,11000000.0
2009-04-29 19:52:00,5.58033,5.58192,5.58033,5.58159,19000000.0
2009-04-29 19:53:00,5.58082,5.58258,5.58008,5.58238,19000000.0
2009-04-29 19:54:00,5.58243,5.58361,5.58075,5.58075,14000000.0
2009-04-29 19:55:00,5.58095,5.58308,5.58095,5.58308,16000000.0
2009-04-29 19:56:00,5.58293,5.58358,5.58093,5.58093,12000000.0
2009-04-29 19:57:00,5.58315,5.58315,5.58131,5.58142,14000000.0
2009-04-29 19:58:00,5.5809,5.58267,5.58089,5.58108,13000000.0
2009-04-29 19:59:00,5.58271,5.58342,5.58134,5.58138,10000000.0
2009-04-29 20:00:00,5.58323,5.58323,5.5816,5.58262,15000000.0
2009-04-29 20:01:00,5.5817,5.5832,5.58031,5.58101,14000000.0
2009-04-29 20:02:00,5.58185,5.58185,5.57996,5.58006,8000000.0
2009-04-29 20:03:00,5.58055,5.58097,5.5787,5.5787,13000000.0
2009-04-29 20:04:00,5.57961,5.58019,5.5783,5.57983,12000000.0
2009-04-29 20:05:00,5.581,5.58148,5.57923,5.58148,11000000.0
2009-04-29 20:06:00,5.58016,5.58054,5.57889,5.57889,10000000.0
2009-04-29 20:07:00,5.57939,5.57991,5.57709,5.57709,13000000.0
2009-04-29 20:08:00,5.57733,5.57889,5.57646,5.57798,16000000.0
2009-04-29 20:09:00,5.57792,5.57872,5.57714,5.5784,17000000.0
2009-04-29 20:10:00,5.57947,5.58006,5.57822,5.58006,10000000.0
2009-04-29 20:11:00,5.5795,5.58128,5.57834,5.58093,13000000.0
2009-04-29 20:12:00,5.57998,5.58153,5.5791,5.58153,15000000.0
2009-04-29 20:13:00,5.58092,5.58096,5.57874,5.5793,13000000.0
2009-04-29 20:14:00,5.57767,5.58047,5.57767,5.57922,8000000.0
2009-04-29 20:15:00,5.57864,5.57943,5.57745,5.57834,10000000.0
2009-04-29 20:16:00,5.57926,5.58401,5.57614,5.57907,14000000.0
2009-04-29 20:17:00,5.58437,5.58647,5.5805,5.58644,13000000.0
2009-04-29 20:18:00,5.58928,5.59075,5.58557,5.58758,7000000.0
2009-04-29 20:19:00,5.59751,5.60118,5.59349,5.60028,11000000.0
2009-04-29 20:20:00,5.60152,5.60385,5.59553,5.5978,19000000.0
2009-04-29 20:21:00,5.59653,5.60616,5.59653,5.60616,11000000.0
2009-04-29 20:22:00,5.60908,5.61027,5.60446,5.60786,11000000.0
2009-04-29 20:23:00,5.60744,5.60951,5.60251,5.60345,13000000.0
2009-04-29 20:24:00,5.60072,5.6032,5.59935,5.60271,9000000.0
2009-04-29 20:25:00,5.60322,5.60513,5.59951,5.59952,18000000.0
2009-04-29 20:26:00,5.59946,5.60804,5.59916,5.60804,7000000.0
2009-04-29 20:27:00,5.60541,5.60669,5.60274,5.60597,9000000.0
2009-04-29 20:28:00,5.60564,5.60564,5.60209,5.60526,13000000.0
2009-04-29 20:29:00,5.60647,5.61049,5.60627,5.60676,14000000.0
2009-04-29 20:30:00,5.60811,5.60935,5.60511,5.60788,16000000.0
2009-04-29 20:31:00,5.60893,5.61101,5.60834,5.6096,22000000.0
2009-04-29 20:32:00,5.60914,5.60916,5.60446,5.6067,12000000.0
2009-04-29 20:33:00,5.60533,5.6066,5.59837,5.59992,13000000.0
2009-04-29 20:34:00,5.59966,5.60228,5.59808,5.60228,15000000.0
2009-04-29 20:35:00,5.60171,5.60361,5.59942,5.60014,16000000.0
2009-04-29 20:36:00,5.59755,5.60108,5.59463,5.59463,15000000.0
2009-04-29 20:37:00,5.59232,5.59602,5.59232,5.59586,14000000.0
2009-04-29 20:38:00,5.59532,5.5956,5.59224,5.5948,13000000.0
2009-04-29 20:39:00,5.59558,5.59826,5.59506,5.59771,18000000.0
2009-04-29 20:40:00,5.59728,5.59771,5.5943,5.59679,14000000.0
2009-04-29 20:41:00,5.59579,5.59751,5.59318,5.5974,18000000.0
2009-04-29 20:42:00,5.59447,5.59778,5.59427,5.59778,12000000.0
2009-04-29 20:43:00,5.59842,5.60033,5.59633,5.59973,18000000.0
2009-04-29 20:44:00,5.59863,5.59903,5.59654,5.59839,18000000.0
2009-04-29 20:45:00,5.59797,5.59946,5.59692,5.59746,11000000.0
2009-04-29 20:46:00,5.59729,5.59973,5.59657,5.59808,18000000.0
2009-04-29 20:47:00,5.59651,5.5979,5.59344,5.59573,20000000.0
2009-04-29 20:48:00,5.59746,5.60286,5.5959,5.60107,17000000.0
2009-04-29 20:49:00,5.60098,5.6012,5.59733,5.6012,16000000.0
2009-04-29 20:50:00,5.60142,5.60142,5.59773,5.59909,8000000.0
2009-04-29 20:51:00,5.59798,5.59905,5.59692,5.59902,8000000.0
2009-04-29 20:52:00,5.59906,5.60089,5.59801,5.59801,12000000.0
2009-04-29 20:53:00,5.59842,5.6001,5.59652,5.5985,16000000.0
2009-04-29 20:54:00,5.59818,5.59959,5.5957,5.59755,15000000.0
2009-04-29 20:55:00,5.59929,5.60456,5.5987,5.60367,16000000.0
2009-04-29 20:56:00,5.60461,5.60461,5.60052,5.60052,7000000.0
2009-04-29 20:57:00,5.59999,5.60377,5.59999,5.6014,14000000.0
2009-04-29 20:58:00,5.60034,5.60153,5.59941,5.59967,10000000.0
2009-04-29 20:59:00,5.60078,5.60078,5.59728,5.59832,11000000.0
2009-04-29 21:00:00,5.5986,5.5989,5.59607,5.59804,14000000.0
2009-04-29 21:01:00,5.59883,5.60194,5.59883,5.6013,12000000.0
2009-04-29 21:02:00,5.60296,5.60354,5.60026,5.60329,17000000.0
2009-04-29 21:03:00,5.59957,5.60119,5.59952,5.60051,11000000.0
2009-04-29 21:04:00,5.6018,5.6019,5.59784,5.60064,10000000.0
2009-04-29 21:05:00,5.59983,5.60018,5.5983,5.59874,8000000.0
2009-04-29 21:06:00,5.59752,5.59996,5.59639,5.59736,13000000.0
2009-04-29 21:07:00,5.59722,5.59938,5.59657,5.59847,14000000.0
2009-04-29 21:08:00,5.5987,5.59948,5.59715,5.59948,8000000.0
2009-04-29 21:09:00,5.59771,5.60018,5.59771,5.59905,13000000.0
2009-04-29 21:10:00,5.59832,5.59967,5.59744,5.5996,17000000.0
2009-04-29 21:11:00,5.60009,5.60009,5.59815,5.59952,15000000.0
2009-04-29 21:12:00,5.59939,5.59994,5.59851,5.59994,11000000.0
2009-04-29 21:13:00,5.59924,5.60115,5.59769,5.60074,12000000.0
2009-04-29 21:14:00,5.60098,5.60345,5.6003,5.603,14000000.0
2009-04-29 21:15:00,5.60141,5.60283,5.60016,5.60205,13000000.0
2009-04-29 21:16:00,5.60136,5.60263,5.60128,5.60163,12000000.0
2009-04-29 21:17:00,5.6023,5.60298,5.6003,5.601,16000000.0
2009-04-29 21:18:00,5.60125,5.60305,5.60103,5.60305,15000000.0
2009-04-29 21:19:00,5.60313,5.60506,5.60243,5.6042,15000000.0
2009-04-29 21:20:00,5.60315,5.60576,5.6027,5.60576,8000000.0
2009-04-29 21:21:00,5.60503,5.60563,5.60349,5.60529,17000000.0
2009-04-29 21:22:00,5.60405,5.60566,5.60365,5.60406,11000000.0
2009-04-29 21:23:00,5.60273,5.60562,5.60269,5.60555,23000000.0
2009-04-29 21:24:00,5.6059,5.60874,5.6041,5.60874,13000000.0
2009-04-29 21:25:00,5.60866,5.61182,5.60621,5.61182,15000000.0
2009-04-29 21:26:00,5.61116,5.61517,5.61066,5.61329,10000000.0
2009-04-29 21:27:00,5.61617,5.61711,5.61522,5.6164,10000000.0
2009-04-29 21:28:00,5.61594,5.61607,5.61279,5.61359,13000000.0
2009-04-29 21:29:00,5.61503,5.61525,5.61218,5.61261,10000000.0
2009-04-29 21:30:00,5.6114,5.61345,5.61108,5.61304,16000000.0
2009-04-29 21:31:00,5.61379,5.61379,5.61237,5.61237,18000000.0
2009-04-29 21:32:00,5.61219,5.61281,5.60968,5.61172,15000000.0
2009-04-29 21:33:00,5.61196,5.61321,5.6086,5.60933,13000000.0
2009-04-29 21:34:00,5.61135,5.61135,5.6077,5.60781,9000000.0
2009-04-29 21:35:00,5.60813,5.6092,5.6075,5.60838,8000000.0
2009-04-29 21:36:00,5.60677,5.60857,5.60618,5.60805,18000000.0
2009-04-29 21:37:00,5.6082,5.60832,5.60613,5.60744,22000000.0
2009-04-29 21:38:00,5.60807,5.60844,5.60716,5.60721,9000000.0
2009-04-29 21:39:00,5.6077,5.609,5.60739,5.60758,11000000.0
2009-04-29 21:40:00,5.60773,5.60891,5.6067,5.60864,19000000.0
2009-04-29 21:41:00,5.60902,5.61101,5.60728,5.61049,12000000.0
2009-04-29 21:42:00,5.61089,5.6121,5.60973,5.6106,11000000.0
2009-04-29 21:43:00,5.6105,5.61169,5.60899,5.61169,14000000.0
2009-04-29 21:44:00,5.61258,5.61445,5.61121,5.6134,13000000.0
2009-04-29 21:45:00,5.61455,5.61489,5.61321,5.61489,12000000.0
2009-04-29 21:46:00,5.61416,5.61887,5.61311,5.61887,14000000.0
2009-04-29 21:47:00,5.61796,5.62016,5.61698,5.62012,17000000.0
2009-04-29 21:48:00,5.61928,5.62091,5.6182,5.62008,16000000.0
2009-04-29 21:49:00,5.61713,5.61948,5.61713,5.6186,14000000.0
2009-04-29 21:50:00,5.61788,5.61952,5.61612,5.61668,13000000.0
2009-04-29 21:51:00,5.61524,5.61774,5.61524,5.61704,14000000.0
2009-04-29 21:52:00,5.61391,5.61702,5.61389,5.61486,17000000.0
2009-04-29 21:53:00,5.61487,5.61675,5.61448,5.61615,27000000.0
2009-04-29 21:54:00,5.61616,5.61692,5.61516,5.61584,10000000.0
2009-04-29 21:55:00,5.61496,5.61592,5.61439,5.61592,8000000.0
2009-04-29 21:56:00,5.61474,5.61574,5.61318,5.61402,16000000.0
2009-04-29 21:57:00,5.61457,5.61579,5.61251,5.61445,18000000.0
2009-04-29 21:58:00,5.61284,5.61573,5.61262,5.61553,18000000.0
2009-04-29 21:59:00,5.61397,5.6148,5.61227,5.6136,17000000.0
2009-04-29 22:00:00,5.61532,5.61586,5.61437,5.61556,9000000.0
2009-04-29 22:01:00,5.6136,5.61503,5.61261,5.61367,22000000.0
2009-04-29 22:02:00,5.61265,5.61444,5.6121,5.61306,11000000.0
2009-04-29 22:03:00,5.6117,5.61339,5.61,5.61097,16000000.0
2009-04-29 22:04:00,5.60916,5.61229,5.60884,5.61137,12000000.0
2009-04-29 22:05:00,5.61119,5.61119,5.60946,5.61048,7000000.0
2009-04-29 22:06:00,5.61015,5.61015,5.60788,5.60901,15000000.0
2009-04-29 22:07:00,5.60731,5.60907,5.60674,5.60853,19000000.0
2009-04-29 22:08:00,5.60826,5.60909,5.60744,5.60744,11000000.0
2009-04-29 22:09:00,5.60859,5.6091,5.60694,5.60694,10000000.0
2009-04-29 22:10:00,5.60713,5.60918,5.607,5.60918,10000000.0
2009-04-29 22:11:00,5.60827,5.60935,5.60679,5.60935,18000000.0
2009-04-29 22:12:00,5.60787,5.60907,5.60757,5.60907,11000000.0
2009-04-29 22:13:00,5.6086,5.60918,5.60719,5.6087,14000000.0
2009-04-29 22:14:00,5.60818,5.60929,5.60749,5.60773,24000000.0
2009-04-29 22:15:00,5.60772,5.60879,5.60677,5.60697,13000000.0
2009-04-29 22:16:00,5.60871,5.6088,5.60739,5.60757,13000000.0
2009-04-29 22:17:00,5.60906,5.60964,5.60778,5.60809,8000000.0
2009-04-29 22:18:00,5.60794,5.60963,5.60771,5.60771,13000000.0
2009-04-29 22:19:00,5.60945,5.60994,5.60815,5.60994,14000000.0
2009-04-29 22:20:00,5.60855,5.6098,5.60759,5.6081,21000000.0
2009-04-29 22:21:00,5.60888,5.60944,5.60697,5.60813,13000000.0
2009-04-29 22:22:00,5.60732,5.60918,5.60732,5.60918,12000000.0
2009-04-29 22:23:00,5.60779,5.60868,5.60661,5.60868,18000000.0
2009-04-29 22:24:00,5.60819,5.60864,5.60661,5.6082,14000000.0
2009-04-29 22:25:00,5.60803,5.60895,5.60752,5.60752,13000000.0
2009-04-29 22:26:00,5.60866,5.60991,5.60774,5.6088,13000000.0
2009-04-29 22:27:00,5.61039,5.61138,5.60928,5.60947,16000000.0
2009-04-29 22:28:00,5.61037,5.61037,5.60839,5.60901,13000000.0
2009-04-29 22:29:00,5.60874,5.60932,5.607,5.60796,21000000.0
2009-04-29 22:30:00,5.60852,5.60913,5.60692,5.60782,17000000.0
2009-04-29 22:31:00,5.60822,5.60933,5.60663,5.60663,10000000.0
2009-04-29 22:32:00,5.60609,5.60986,5.60606,5.60606,13000000.0
2009-04-29 22:33:00,5.60565,5.6082,5.60532,5.60652,13000000.0
2009-04-29 22:34:00,5.60651,5.60824,5.60625,5.60768,13000000.0
2009-04-29 22:35:00,5.60936,5.60968,5.60779,5.60903,19000000.0
2009-04-29 22:36:00,5.60765,5.60884,5.6072,5.60826,14000000.0
2009-04-29 22:37:00,5.60792,5.60834,5.60495,5.60626,17000000.0
2009-04-29 22:38:00,5.60674,5.60704,5.60499,5.6063,9000000.0
2009-04-29 22:39:00,5.60626,5.60658,5.60437,5.60437,20000000.0
2009-04-29 22:40:00,5.60559,5.60604,5.60325,5.60484,13000000.0
2009-04-29 22:41:00,5.60421,5.60572,5.60402,5.60457,13000000.0
2009-04-29 22:42:00,5.60421,5.60439,5.6028,5.60309,10000000.0
2009-04-29 22:43:00,5.60315,5.60378,5.60199,5.60286,15000000.0
2009-04-29 22:44:00,5.60436,5.60452,5.60235,5.60396,16000000.0
2009-04-29 22:45:00,5.60297,5.60384,5.60254,5.60315,14000000.0
2009-04-29 22:46:00,5.60364,5.60424,5.60288,5.60424,12000000.0
2009-04-29 22:47:00,5.60433,5.60549,5.60327,5.60549,7000000.0
2009-04-29 22:48:00,5.60374,5.60511,5.6033,5.6033,16000000.0
2009-04-29 22:49:00,5.60477,5.60488,5.60389,5.60407,10000000.0
2009-04-29 22:50:00,5.60419,5.60564,5.60395,5.60489,15000000.0
2009-04-29 22:51:00,5.60553,5.60626,5.60382,5.60478,17000000.0
2009-04-29 22:52:00,5.6045,5.60602,5.60447,5.60602,10000000.0
2009-04-29 22:53:00,5.60541,5.60631,5.60452,5.60546,20000000.0
2009-04-29 22:54:00,5.60662,5.60662,5.60558,5.60648,10000000.0
2009-04-29 22:55:00,5.60615,5.60674,5.60457,5.60532,12000000.0
2009-04-29 22:56:00,5.60549,5.60699,5.60505,5.60699,9000000.0
2009-04-29 22:57:00,5.60673,5.60712,5.6048,5.60508,18000000.0
2009-04-29 22:58:00,5.60647,5.60647,5.60469,5.60597,13000000.0
2009-04-29 22:59:00,5.60647,5.60647,5.60444,5.60484,10000000.0
2009-04-29 23:00:00,5.603,5.60495,5.6019,5.60356,17000000.0
2009-04-29 23:01:00,5.60349,5.60524,5.60315,5.60456,13000000.0
2009-04-29 23:02:00,5.60412,5.60489,5.60261,5.60261,7000000.0
2009-04-29 23:03:00,5.60428,5.60615,5.60213,5.60615,16000000.0
2009-04-29 23:04:00,5.6035,5.60635,5.60218,5.6035,12000000.0
2009-04-29 23:05:00,5.60406,5.60493,5.60295,5.60375,11000000.0
2009-04-29 23:06:00,5.6039,5.6052,5.60236,5.60406,11000000.0
2009-04-29 23:07:00,5.60461,5.60546,5.60284,5.60322,13000000.0
2009-04-29 23:08:00,5.6053,5.6056,5.60284,5.60544,20000000.0
2009-04-29 23:09:00,5.60267,5.60741,5.60267,5.60292,16000000.0
2009-04-29 23:10:00,5.60297,5.60801,5.60297,5.60638,16000000.0
2009-04-29 23:11:00,5.6074,5.6085,5.60705,5.60797,10000000.0
2009-04-29 23:12:00,5.60834,5.61062,5.60783,5.61062,12000000.0
2009-04-29 23:13:00,5.61035,5.61073,5.60779,5.60948,16000000.0
2009-04-29 23:14:00,5.60923,5.61044,5.60902,5.61024,9000000.0
2009-04-29 23:15:00,5.61144,5.61144,5.60988,5.61043,9000000.0
2009-04-29 23:16:00,5.61037,5.61056,5.60578,5.60754,18000000.0
2009-04-29 23:17:00,5.60776,5.60853,5.60693,5.60693,8000000.0
2009-04-29 23:18:00,5.60721,5.60752,5.60565,5.60662,10000000.0
2009-04-29 23:19:00,5.60648,5.6075,5.60615,5.60615,9000000.0
2009-04-29 23:20:00,5.6075,5.60781,5.60604,5.6071,17000000.0
2009-04-29 23:21:00,5.60683,5.60758,5.60631,5.60693,11000000.0
2009-04-29 23:22:00,5.60736,5.60923,5.60685,5.60863,12000000.0
2009-04-29 23:23:00,5.60894,5.60924,5.60648,5.60648,12000000.0
2009-04-29 23:24:00,5.60745,5.60835,5.60657,5.60747,12000000.0
2009-04-29 23:25:00,5.60785,5.60811,5.60703,5.60753,9000000.0
2009-04-29 23:26:00,5.60834,5.60834,5.60635,5.60635,14000000.0
2009-04-29 23:27:00,5.60743,5.60825,5.60743,5.60784,17000000.0
2009-04-29 23:28:00,5.60841,5.60841,5.60679,5.60812,15000000.0
2009-04-29 23:29:00,5.60883,5.60931,5.60705,5.60824,11000000.0
2009-04-29 23:30:00,5.60966,5.611,5.60812,5.6105,14000000.0
2009-04-29 23:31:00,5.61087,5.6112,5.61022,5.61056,7000000.0
2009-04-29 23:32:00,5.6102,5.61144,5.6096,5.61131,15000000.0
2009-04-29 23:33:00,5.61086,5.61227,5.61021,5.61227,7000000.0
2009-04-29 23:34:00,5.61196,5.61261,5.60909,5.60909,10000000.0
2009-04-29 23:35:00,5.61129,5.61158,5.60936,5.60936,12000000.0
2009-04-29 23:36:00,5.61052,5.6115,5.61013,5.61137,10000000.0
2009-04-29 23:37:00,5.61074,5.6113,5.60963,5.60963,14000000.0
2009-04-29 23:38:00,5.61119,5.61186,5.61089,5.61113,17000000.0
2009-04-29 23:39:00,5.61132,5.61172,5.60988,5.61127,9000000.0
2009-04-29 23:40:00,5.61134,5.61134,5.60792,5.6089,12000000.0
2009-04-29 23:41:00,5.61113,5.61158,5.60976,5.61055,9000000.0
2009-04-29 23:42:00,5.61226,5.61227,5.61016,5.61156,15000000.0
2009-04-29 23:43:00,5.61183,5.61236,5.61086,5.61236,13000000.0
2009-04-29 23:44:00,5.61151,5.61244,5.61064,5.61064,8000000.0
2009-04-29 23:45:00,5.61236,5.61327,5.61109,5.61199,12000000.0
2009-04-29 23:46:00,5.61262,5.61279,5.6116,5.61196,20000000.0
2009-04-29 23:47:00,5.61247,5.61382,5.61208,5.61311,19000000.0
2009-04-29 23:48:00,5.61255,5.61351,5.61221,5.61348,14000000.0
2009-04-29 23:49:00,5.61184,5.61346,5.61181,5.61222,12000000.0
2009-04-29 23:50:00,5.61368,5.61408,5.61279,5.61391,10000000.0
2009-04-29 23:51:00,5.61395,5.61468,5.61179,5.61387,14000000.0
2009-04-29 23:52:00,5.61307,5.61425,5.61233,5.61233,13000000.0
2009-04-29 23:53:00,5.61341,5.61412,5.61229,5.61344,16000000.0
2009-04-29 23:54:00,5.61361,5.61361,5.61311,5.61357,13000000.0
2009-04-29 23:55:00,5.61353,5.6136,5.6121,5.6121,16000000.0
2009-04-29 23:56:00,5.61294,5.61389,5.61223,5.61227,12000000.0
2009-04-29 23:57:00,5.61266,5.61384,5.61242,5.61314,14000000.0
2009-04-29 23:58:00,5.61318,5.61392,5.6122,5.61389,16000000.0
2009-04-29 23:59:00,5.61395,5.61395,5.61248,5.61296,12000000.0
2009-04-30 00:00:00,5.61266,5.61266,5.61067,5.61167,17000000.0
2009-04-30 00:01:00,5.61188,5.61281,5.61099,5.61174,12000000.0
2009-04-30 00:02:00,5.61238,5.61282,5.6111,5.6111,11000000.0
2009-04-30 00:03:00,5.61045,5.61187,5.61045,5.61187,7000000.0
2009-04-30 00:04:00,5.61185,5.61202,5.61181,5.61202,16000000.0
2009-04-30 00:05:00,5.612,5.61229,5.61015,5.61178,17000000.0
2009-04-30 00:06:00,5.61287,5.61287,5.61134,5.61267,10000000.0
2009-04-30 00:07:00,5.61239,5.61283,5.61098,5.61283,19000000.0
2009-04-30 00:08:00,5.61258,5.61309,5.61191,5.61309,9000000.0
2009-04-30 00:09:00,5.61292,5.61292,5.61151,5.61266,19000000.0
2009-04-30 00:10:00,5.61248,5.61299,5.61112,5.61299,16000000.0
2009-04-30 00:11:00,5.61244,5.61317,5.61138,5.61138,9000000.0
2009-04-30 00:12:00,5.61242,5.61331,5.61216,5.61331,11000000.0
2009-04-30 00:13:00,5.61373,5.61385,5.61216,5.61318,8000000.0
2009-04-30 00:14:00,5.61398,5.6143,5.61287,5.61393,9000000.0
2009-04-30 00:15:00,5.61469,5.61469,5.61265,5.61265,15000000.0
2009-04-30 00:16:00,5.61359,5.61431,5.61163,5.61289,18000000.0
2009-04-30 00:17:00,5.61178,5.61363,5.61085,5.61088,21000000.0
2009-04-30 00:18:00,5.61225,5.61278,5.61111,5.61205,16000000.0
2009-04-30 00:19:00,5.61218,5.61286,5.6111,5.61133,12000000.0
2009-04-30 00:20:00,5.6127,5.61332,5.6114,5.6123,13000000.0
2009-04-30 00:21:00,5.61133,5.61263,5.61133,5.61218,13000000.0
2009-04-30 00:22:00,5.61251,5.6137,5.6117,5.61261,13000000.0
2009-04-30 00:23:00,5.6133,5.61366,5.61217,5.61268,11000000.0
2009-04-30 00:24:00,5.61308,5.61328,5.6127,5.6132,10000000.0
2009-04-30 00:25:00,5.61304,5.61379,5.61225,5.61241,16000000.0
2009-04-30 00:26:00,5.61404,5.61404,5.61297,5.61309,13000000.0
2009-04-30 00:27:00,5.61326,5.61364,5.61239,5.61286,16000000.0
2009-04-30 00:28:00,5.61312,5.61335,5.61174,5.61238,13000000.0
2009-04-30 00:29:00,5.61259,5.61332,5.61174,5.61174,10000000.0
2009-04-30 00:30:00,5.61346,5.61382,5.61225,5.61313,15000000.0
2009-04-30 00:31:00,5.6135,5.61534,5.61328,5.61485,18000000.0
2009-04-30 00:32:00,5.61367,5.61501,5.61342,5.6145,14000000.0
2009-04-30 00:33:00,5.61537,5.61654,5.61439,5.61574,13000000.0
2009-04-30 00:34:00,5.61566,5.61589,5.61433,5.61576,11000000.0
2009-04-30 00:35:00,5.61587,5.61631,5.61534,5.61598,13000000.0
2009-04-30 00:36:00,5.61531,5.61624,5.61416,5.61513,12000000.0
2009-04-30 00:37:00,5.61451,5.61535,5.61384,5.61501,10000000.0
2009-04-30 00:38:00,5.61495,5.61586,5.61432,5.61432,11000000.0
2009-04-30 00:39:00,5.61497,5.61573,5.61455,5.61477,16000000.0
2009-04-30 00:40:00,5.61568,5.61568,5.6137,5.61422,10000000.0
2009-04-30 00:41:00,5.61369,5.61443,5.6118,5.6118,15000000.0
2009-04-30 00:42:00,5.61045,5.61215,5.61021,5.61215,10000000.0
2009-04-30 00:43:00,5.61191,5.61255,5.61077,5.61078,8000000.0
2009-04-30 00:44:00,5.61204,5.61234,5.61147,5.61176,7000000.0
2009-04-30 00:45:00,5.61232,5.61232,5.61068,5.61118,10000000.0
2009-04-30 00:46:00,5.61025,5.61037,5.60866,5.60984,18000000.0
2009-04-30 00:47:00,5.61009,5.61102,5.60948,5.60975,18000000.0
2009-04-30 00:48:00,5.61102,5.61126,5.60915,5.60915,15000000.0
2009-04-30 00:49:00,5.60972,5.61205,5.60971,5.61205,19000000.0
2009-04-30 00:50:00,5.6097,5.61101,5.6097,5.61075,15000000.0
2009-04-30 00:51:00,5.61162,5.61162,5.60956,5.60956,12000000.0
2009-04-30 00:52:00,5.61088,5.61088,5.60797,5.60888,15000000.0
2009-04-30 00:53:00,5.60866,5.60909,5.60679,5.60679,9000000.0
2009-04-30 00:54:00,5.60769,5.60871,5.60677,5.60728,17000000.0
2009-04-30 00:55:00,5.60863,5.60923,5.60705,5.60705,11000000.0
2009-04-30 00:56:00,5.60728,5.60966,5.60728,5.60861,23000000.0
2009-04-30 00:57:00,5.60705,5.60841,5.6069,5.60841,11000000.0
2009-04-30 00:58:00,5.60874,5.60874,5.6073,5.60825,11000000.0
2009-04-30 00:59:00,5.60853,5.60924,5.60792,5.60924,11000000.0
2009-04-30 01:00:00,5.60891,5.6109,5.60891,5.60897,14000000.0
2009-04-30 01:01:00,5.6099,5.61046,5.60916,5.60918,9000000.0
2009-04-30 01:02:00,5.60861,5.61122,5.60861,5.61071,13000000.0
2009-04-30 01:03:00,5.61141,5.61272,5.61087,5.61251,18000000.0
2009-04-30 01:04:00,5.61318,5.61338,5.61224,5.61252,11000000.0
2009-04-30 01:05:00,5.61359,5.61359,5.61124,5.61124,13000000.0
2009-04-30 01:06:00,5.61291,5.61322,5.61204,5.61204,9000000.0
2009-04-30 01:07:00,5.61329,5.61384,5.61183,5.61268,15000000.0
2009-04-30 01:08:00,5.61261,5.61354,5.61166,5.61166,15000000.0
2009-04-30 01:09:00,5.61322,5.61347,5.61166,5.61203,14000000.0
2009-04-30 01:10:00,5.61242,5.61284,5.61182,5.61243,13000000.0
2009-04-30 01:11:00,5.61286,5.61333,5.61207,5.61263,7000000.0
2009-04-30 01:12:00,5.61301,5.61301,5.61268,5.61295,17000000.0
2009-04-30 01:13:00,5.61275,5.61295,5.61275,5.61287,18000000.0
2009-04-30 01:14:00,5.61301,5.61334,5.61181,5.61282,14000000.0
2009-04-30 01:15:00,5.61243,5.61243,5.61045,5.61045,10000000.0
2009-04-30 01:16:00,5.61118,5.61232,5.6099,5.6121,18000000.0
2009-04-30 01:17:00,5.61096,5.61176,5.60953,5.61123,16000000.0
2009-04-30 01:18:00,5.61126,5.61126,5.60818,5.60818,13000000.0
2009-04-30 01:19:00,5.6094,5.61038,5.60791,5.61038,12000000.0
2009-04-30 01:20:00,5.60989,5.61015,5.6086,5.61015,15000000.0
2009-04-30 01:21:00,5.6099,5.61026,5.60828,5.61026,14000000.0
2009-04-30 01:22:00,5.60868,5.61004,5.60868,5.60966,13000000.0
2009-04-30 01:23:00,5.609,5.61017,5.60864,5.60922,14000000.0
2009-04-30 01:24:00,5.60909,5.61017,5.6084,5.60907,15000000.0
2009-04-30 01:25:00,5.60906,5.61005,5.60647,5.60714,17000000.0
2009-04-30 01:26:00,5.60666,5.60854,5.60547,5.60596,14000000.0
2009-04-30 01:27:00,5.606,5.6089,5.60553,5.60583,13000000.0
2009-04-30 01:28:00,5.60455,5.60493,5.60393,5.60493,9000000.0
2009-04-30 01:29:00,5.60418,5.60418,5.60281,5.60416,11000000.0
2009-04-30 01:30:00,5.60376,5.6045,5.60249,5.6037,20000000.0
2009-04-30 01:31:00,5.60299,5.6034,5.60235,5.60311,9000000.0
2009-04-30 01:32:00,5.60343,5.60472,5.60326,5.60465,7000000.0
2009-04-30 01:33:00,5.60493,5.60573,5.60373,5.60474,13000000.0
2009-04-30 01:34:00,5.60578,5.60599,5.60483,5.60561,10000000.0
2009-04-30 01:35:00,5.60563,5.60668,5.60528,5.60528,17000000.0
2009-04-30 01:36:00,5.60437,5.60642,5.60437,5.6056,16000000.0
2009-04-30 01:37:00,5.60488,5.60674,5.60431,5.60616,13000000.0
2009-04-30 01:38:00,5.60707,5.60744,5.60546,5.60571,15000000.0
2009-04-30 01:39:00,5.60684,5.60687,5.60659,5.60687,13000000.0
2009-04-30 01:40:00,5.60671,5.60729,5.60566,5.60674,14000000.0
2009-04-30 01:41:00,5.60608,5.60824,5.60608,5.60744,12000000.0
2009-04-30 01:42:00,5.60637,5.60713,5.60559,5.60559,14000000.0
2009-04-30 01:43:00,5.60598,5.60642,5.60482,5.60508,18000000.0
2009-04-30 01:44:00,5.60583,5.60681,5.60502,5.60648,12000000.0
2009-04-30 01:45:00,5.60617,5.60617,5.60527,5.60584,19000000.0
2009-04-30 01:46:00,5.60648,5.60648,5.60514,5.60546,15000000.0
2009-04-30 01:47:00,5.60575,5.60599,5.60495,5.6058,10000000.0
2009-04-30 01:48:00,5.60517,5.6066,5.60515,5.60575,14000000.0
2009-04-30 01:49:00,5.60564,5.6062,5.60437,5.60609,16000000.0
2009-04-30 01:50:00,5.6062,5.60623,5.60454,5.60537,18000000.0
2009-04-30 01:51:00,5.60596,5.60651,5.60479,5.60581,16000000.0
2009-04-30 01:52:00,5.60604,5.60651,5.606,5.606,10000000.0
2009-04-30 01:53:00,5.60494,5.60578,5.60457,5.60578,15000000.0
2009-04-30 01:54:00,5.60565,5.60623,5.60446,5.60446,14000000.0
2009-04-30 01:55:00,5.60593,5.60706,5.60539,5.60706,14000000.0
2009-04-30 01:56:00,5.60657,5.60698,5.60595,5.60683,8000000.0
2009-04-30 01:57:00,5.6076,5.6076,5.60608,5.60609,10000000.0
2009-04-30 01:58:00,5.60686,5.60686,5.60623,5.60623,21000000.0
2009-04-30 01:59:00,5.60617,5.60787,5.60576,5.6078,16000000.0
2009-04-30 02:00:00,5.60599,5.60601,5.60578,5.60592,11000000.0
2009-04-30 02:01:00,5.60525,5.6082,5.60525,5.60751,11000000.0
2009-04-30 02:02:00,5.60599,5.60715,5.60427,5.60487,13000000.0
2009-04-30 02:03:00,5.60675,5.60675,5.60538,5.60586,8000000.0
2009-04-30 02:04:00,5.60658,5.60894,5.60518,5.60894,18000000.0
2009-04-30 02:05:00,5.60922,5.60951,5.60511,5.60681,14000000.0
2009-04-30 02:06:00,5.60656,5.60719,5.60511,5.60687,18000000.0
2009-04-30 02:07:00,5.60594,5.60782,5.60589,5.60782,12000000.0
2009-04-30 02:08:00,5.6078,5.6078,5.60544,5.60777,12000000.0
2009-04-30 02:09:00,5.60742,5.60742,5.6031,5.60426,11000000.0
2009-04-30 02:10:00,5.60418,5.60418,5.60185,5.60318,10000000.0
2009-04-30 02:11:00,5.60187,5.60187,5.59755,5.59818,16000000.0
2009-04-30 02:12:00,5.59783,5.59876,5.59439,5.59661,17000000.0
2009-04-30 02:13:00,5.59539,5.59572,5.59328,5.5942,9000000.0
2009-04-30 02:14:00,5.59521,5.59609,5.59297,5.59325,16000000.0
2009-04-30 02:15:00,5.59394,5.59546,5.59378,5.59495,15000000.0
2009-04-30 02:16:00,5.5944,5.5944,5.59149,5.59245,16000000.0
2009-04-30 02:17:00,5.59016,5.59358,5.59016,5.59197,14000000.0
2009-04-30 02:18:00,5.59136,5.59275,5.58984,5.59275,16000000.0
2009-04-30 02:19:00,5.5928,5.59461,5.5923,5.59322,11000000.0
2009-04-30 02:20:00,5.59358,5.59461,5.59219,5.59243,10000000.0
2009-04-30 02:21:00,5.59228,5.59233,5.58998,5.59014,18000000.0
2009-04-30 02:22:00,5.58965,5.59369,5.58965,5.59239,15000000.0
2009-04-30 02:23:00,5.59352,5.59355,5.59081,5.59081,16000000.0
2009-04-30 02:24:00,5.59235,5.59239,5.59079,5.59105,12000000.0
2009-04-30 02:25:00,5.59246,5.59329,5.59128,5.59195,18000000.0
2009-04-30 02:26:00,5.59265,5.59381,5.59261,5.59366,8000000.0
2009-04-30 02:27:00,5.59368,5.59463,5.59346,5.59435,12000000.0
2009-04-30 02:28:00,5.59309,5.59535,5.59309,5.59476,15000000.0
2009-04-30 02:29:00,5.59435,5.5949,5.59342,5.59452,15000000.0
2009-04-30 02:30:00,5.59452,5.59587,5.59186,5.59257,19000000.0
2009-04-30 02:31:00,5.59195,5.595,5.59195,5.595,13000000.0
2009-04-30 02:32:00,5.59546,5.59546,5.59282,5.5947,17000000.0
2009-04-30 02:33:00,5.59621,5.59767,5.59366,5.59504,10000000.0
2009-04-30 02:34:00,5.59369,5.59413,5.59291,5.59311,11000000.0
2009-04-30 02:35:00,5.59354,5.59354,5.5914,5.59269,14000000.0
2009-04-30 02:36:00,5.59246,5.59316,5.59156,5.59316,13000000.0
2009-04-30 02:37:00,5.59194,5.59237,5.59111,5.59153,9000000.0
2009-04-30 02:38:00,5.59177,5.59177,5.5882,5.58939,12000000.0
2009-04-30 02:39:00,5.58948,5.58969,5.58748,5.58748,11000000.0
2009-04-30 02:40:00,5.58795,5.59005,5.58701,5.59005,19000000.0
2009-04-30 02:41:00,5.58821,5.59002,5.58523,5.58616,12000000.0
2009-04-30 02:42:00,5.58527,5.58603,5.58447,5.58591,11000000.0
2009-04-30 02:43:00,5.58675,5.58731,5.58554,5.58572,12000000.0
2009-04-30 02:44:00,5.5861,5.58767,5.58516,5.58767,9000000.0
2009-04-30 02:45:00,5.58782,5.58978,5.58669,5.58978,13000000.0
2009-04-30 02:46:00,5.58964,5.58982,5.58857,5.58977,11000000.0
2009-04-30 02:47:00,5.59038,5.59049,5.58841,5.58955,10000000.0
2009-04-30 02:48:00,5.58934,5.59034,5.58873,5.58873,11000000.0
2009-04-30 02:49:00,5.59133,5.59481,5.59083,5.59083,10000000.0
2009-04-30 02:50:00,5.58865,5.59022,5.58805,5.58906,17000000.0
2009-04-30 02:51:00,5.58866,5.58968,5.58797,5.58861,15000000.0
2009-04-30 02:52:00,5.5885,5.58885,5.58727,5.58749,13000000.0
2009-04-30 02:53:00,5.58931,5.58935,5.58802,5.58888,12000000.0
2009-04-30 02:54:00,5.58923,5.58979,5.5884,5.58855,13000000.0
2009-04-30 02:55:00,5.58886,5.59058,5.58746,5.58777,13000000.0
2009-04-30 02:56:00,5.58955,5.59009,5.58761,5.588,13000000.0
2009-04-30 02:57:00,5.5903,5.59206,5.58958,5.59206,10000000.0
2009-04-30 02:58:00,5.59275,5.59464,5.59125,5.59444,15000000.0
2009-04-30 02:59:00,5.59507,5.59653,5.59493,5.59625,12000000.0
2009-04-30 03:00:00,5.59605,5.59605,5.59355,5.59602,17000000.0
2009-04-30 03:01:00,5.59533,5.59737,5.59508,5.59737,9000000.0
2009-04-30 03:02:00,5.59634,5.59662,5.59436,5.59477,15000000.0
2009-04-30 03:03:00,5.59615,5.59778,5.5947,5.5975,14000000.0
2009-04-30 03:04:00,5.5989,5.59965,5.59782,5.59965,11000000.0
2009-04-30 03:05:00,5.59997,5.59999,5.59859,5.59859,12000000.0
2009-04-30 03:06:00,5.59855,5.5998,5.59786,5.59823,12000000.0
2009-04-30 03:07:00,5.59869,5.59869,5.59668,5.5972,18000000.0
2009-04-30 03:08:00,5.59655,5.59757,5.5963,5.59675,9000000.0
2009-04-30 03:09:00,5.59696,5.59718,5.59608,5.59671,9000000.0
2009-04-30 03:10:00,5.59678,5.59864,5.59654,5.59692,11000000.0
2009-04-30 03:11:00,5.59823,5.59944,5.59783,5.59834,16000000.0
2009-04-30 03:12:00,5.59835,5.59891,5.59753,5.59891,8000000.0
2009-04-30 03:13:00,5.59904,5.59926,5.59807,5.59847,12000000.0
2009-04-30 03:14:00,5.5983,5.59926,5.59795,5.5992,16000000.0
2009-04-30 03:15:00,5.599,5.59925,5.59782,5.59908,10000000.0
2009-04-30 03:16:00,5.59845,5.59907,5.59707,5.5971,16000000.0
2009-04-30 03:17:00,5.59787,5.59787,5.59602,5.59755,16000000.0
2009-04-30 03:18:00,5.59705,5.59752,5.59616,5.59616,9000000.0
2009-04-30 03:19:00,5.59661,5.59735,5.59562,5.59735,10000000.0
2009-04-30 03:20:00,5.59759,5.59815,5.5956,5.59699,20000000.0
2009-04-30 03:21:00,5.59613,5.59792,5.59612,5.59718,18000000.0
2009-04-30 03:22:00,5.59731,5.59805,5.59611,5.59759,15000000.0
2009-04-30 03:23:00,5.59677,5.59755,5.59516,5.59623,15000000.0
2009-04-30 03:24:00,5.59463,5.59569,5.59395,5.59418,12000000.0
2009-04-30 03:25:00,5.59509,5.59537,5.59383,5.59496,15000000.0
2009-04-30 03:26:00,5.59431,5.59531,5.59399,5.59531,19000000.0
2009-04-30 03:27:00,5.59548,5.59552,5.59476,5.59546,8000000.0
2009-04-30 03:28:00,5.59582,5.59682,5.59464,5.59516,13000000.0
2009-04-30 03:29:00,5.59602,5.59618,5.595,5.59551,9000000.0
2009-04-30 03:30:00,5.59576,5.59576,5.5939,5.59444,17000000.0
2009-04-30 03:31:00,5.59469,5.59476,5.59389,5.59437,7000000.0
2009-04-30 03:32:00,5.59404,5.5947,5.59242,5.59333,15000000.0
2009-04-30 03:33:00,5.59178,5.59259,5.58956,5.59128,14000000.0
2009-04-30 03:34:00,5.59136,5.59195,5.58961,5.59086,13000000.0
2009-04-30 03:35:00,5.59281,5.59294,5.59107,5.59107,9000000.0
2009-04-30 03:36:00,5.59184,5.59203,5.59092,5.59106,13000000.0
2009-04-30 03:37:00,5.59146,5.59191,5.59069,5.59164,13000000.0
2009-04-30 03:38:00,5.59145,5.59232,5.59081,5.59081,14000000.0
2009-04-30 03:39:00,5.59011,5.59163,5.59004,5.59004,11000000.0
2009-04-30 03:40:00,5.59036,5.59128,5.58886,5.59063,12000000.0
2009-04-30 03:41:00,5.5897,5.59165,5.58956,5.59121,19000000.0
2009-04-30 03:42:00,5.59238,5.59421,5.59066,5.59421,10000000.0
2009-04-30 03:43:00,5.59482,5.59482,5.59144,5.59339,12000000.0
2009-04-30 03:44:00,5.59263,5.59397,5.59263,5.5931,12000000.0
2009-04-30 03:45:00,5.5932,5.59368,5.59184,5.59299,14000000.0
2009-04-30 03:46:00,5.59322,5.59458,5.59223,5.59334,13000000.0
2009-04-30 03:47:00,5.59425,5.59425,5.5916,5.59206,9000000.0
2009-04-30 03:48:00,5.59137,5.59296,5.59137,5.59149,8000000.0
2009-04-30 03:49:00,5.5919,5.59359,5.59122,5.59274,19000000.0
2009-04-30 03:50:00,5.59304,5.59375,5.59216,5.59243,12000000.0
2009-04-30 03:51:00,5.5919,5.59383,5.5919,5.59325,15000000.0
2009-04-30 03:52:00,5.59163,5.59417,5.59141,5.59349,11000000.0
2009-04-30 03:53:00,5.59331,5.59372,5.59171,5.59281,12000000.0
2009-04-30 03:54:00,5.59315,5.59315,5.59107,5.59188,12000000.0
2009-04-30 03:55:00,5.59252,5.59352,5.59186,5.59195,12000000.0
2009-04-30 03:56:00,5.5928,5.5928,5.59037,5.59196,14000000.0
2009-04-30 03:57:00,5.5919,5.5919,5.58921,5.58945,15000000.0
2009-04-30 03:58:00,5.59037,5.59065,5.5889,5.58976,12000000.0
2009-04-30 03:59:00,5.59,5.5905,5.58815,5.59038,17000000.0
2009-04-30 04:00:00,5.5915,5.59289,5.59011,5.59227,14000000.0
2009-04-30 04:01:00,5.59036,5.59287,5.59036,5.59262,13000000.0
2009-04-30 04:02:00,5.59284,5.59415,5.59254,5.59267,16000000.0
2009-04-30 04:03:00,5.59458,5.59458,5.59264,5.59264,14000000.0
2009-04-30 04:04:00,5.59241,5.59423,5.59241,5.59345,19000000.0
2009-04-30 04:05:00,5.59297,5.5939,5.59241,5.59319,12000000.0
2009-04-30 04:06:00,5.59336,5.59513,5.59292,5.59358,18000000.0
2009-04-30 04:07:00,5.59503,5.59506,5.59377,5.59449,16000000.0
2009-04-30 04:08:00,5.59352,5.59411,5.5929,5.59391,8000000.0
2009-04-30 04:09:00,5.59304,5.59497,5.59304,5.59402,13000000.0
2009-04-30 04:10:00,5.5948,5.59588,5.59406,5.59588,14000000.0
2009-04-30 04:11:00,5.59463,5.59667,5.59424,5.5955,18000000.0
2009-04-30 04:12:00,5.59513,5.59675,5.59509,5.59509,10000000.0
2009-04-30 04:13:00,5.59534,5.59648,5.59394,5.59573,14000000.0
2009-04-30 04:14:00,5.59564,5.59597,5.59454,5.59479,20000000.0
2009-04-30 04:15:00,5.59484,5.59564,5.59385,5.595,14000000.0
2009-04-30 04:16:00,5.5959,5.5959,5.59406,5.59408,15000000.0
2009-04-30 04:17:00,5.59456,5.59585,5.59379,5.59465,22000000.0
2009-04-30 04:18:00,5.59441,5.59643,5.59435,5.59562,17000000.0
2009-04-30 04:19:00,5.59565,5.59657,5.59451,5.5952,12000000.0
2009-04-30 04:20:00,5.59481,5.59497,5.59291,5.59401,17000000.0
2009-04-30 04:21:00,5.59285,5.5946,5.59202,5.59216,13000000.0
2009-04-30 04:22:00,5.59304,5.59407,5.59189,5.59213,14000000.0
2009-04-30 04:23:00,5.59226,5.59236,5.59096,5.59096,9000000.0
2009-04-30 04:24:00,5.59285,5.5932,5.59073,5.59265,9000000.0
2009-04-30 04:25:00,5.59211,5.59274,5.59111,5.59207,13000000.0
2009-04-30 04:26:00,5.59179,5.59285,5.59078,5.59079,12000000.0
2009-04-30 04:27:00,5.5917,5.59305,5.59092,5.59092,16000000.0
2009-04-30 04:28:00,5.59043,5.59218,5.59043,5.59208,11000000.0
2009-04-30 04:29:00,5.59214,5.5924,5.59109,5.59191,20000000.0
2009-04-30 04:30:00,5.59192,5.59269,5.59059,5.59059,16000000.0
2009-04-30 04:31:00,5.5922,5.5922,5.59075,5.59176,12000000.0
2009-04-30 04:32:00,5.59175,5.59179,5.59053,5.59136,11000000.0
2009-04-30 04:33:00,5.59124,5.59239,5.58971,5.59239,14000000.0
2009-04-30 04:34:00,5.59123,5.59231,5.59109,5.59109,11000000.0
2009-04-30 04:35:00,5.59208,5.59241,5.59076,5.59076,14000000.0
2009-04-30 04:36:00,5.59248,5.59274,5.59131,5.5921,11000000.0
2009-04-30 04:37:00,5.59245,5.59279,5.59115,5.59115,15000000.0
2009-04-30 04:38:00,5.59297,5.59297,5.59118,5.5913,7000000.0
2009-04-30 04:39:00,5.59354,5.59354,5.59146,5.59146,19000000.0
2009-04-30 04:40:00,5.59231,5.59316,5.59152,5.59249,14000000.0
2009-04-30 04:41:00,5.59188,5.59273,5.59089,5.59089,12000000.0
2009-04-30 04:42:00,5.59171,5.59178,5.59067,5.59101,11000000.0
2009-04-30 04:43:00,5.59254,5.59308,5.59131,5.59131,15000000.0
2009-04-30 04:44:00,5.59292,5.59292,5.59089,5.59247,13000000.0
2009-04-30 04:45:00,5.59212,5.59313,5.59183,5.59216,19000000.0
2009-04-30 04:46:00,5.59294,5.59352,5.59163,5.59259,14000000.0
2009-04-30 04:47:00,5.59299,5.59359,5.5923,5.59326,7000000.0
2009-04-30 04:48:00,5.59422,5.59424,5.59217,5.59276,14000000.0
2009-04-30 04:49:00,5.59368,5.59368,5.59118,5.59118,12000000.0
2009-04-30 04:50:00,5.59231,5.59255,5.59105,5.59137,9000000.0
2009-04-30 04:51:00,5.59166,5.59205,5.58974,5.59053,16000000.0
2009-04-30 04:52:00,5.59124,5.59164,5.58923,5.59019,14000000.0
2009-04-30 04:53:00,5.58976,5.58976,5.58501,5.58914,12000000.0
2009-04-30 04:54:00,5.58829,5.58917,5.58764,5.58796,9000000.0
2009-04-30 04:55:00,5.58703,5.58835,5.58659,5.58659,19000000.0
2009-04-30 04:56:00,5.58701,5.58773,5.58442,5.58543,17000000.0
2009-04-30 04:57:00,5.58629,5.58754,5.58498,5.58663,15000000.0
2009-04-30 04:58:00,5.5869,5.5869,5.58508,5.5857,7000000.0
2009-04-30 04:59:00,5.58659,5.58732,5.58606,5.58606,10000000.0
2009-04-30 05:00:00,5.58702,5.58816,5.58588,5.5867,19000000.0
2009-04-30 05:01:00,5.58563,5.58737,5.58489,5.58489,8000000.0
2009-04-30 05:02:00,5.58538,5.58704,5.58473,5.58473,8000000.0
2009-04-30 05:03:00,5.58507,5.58593,5.58427,5.58473,13000000.0
2009-04-30 05:04:00,5.58386,5.5861,5.58386,5.58521,16000000.0
2009-04-30 05:05:00,5.58467,5.58514,5.58384,5.5845,17000000.0
2009-04-30 05:06:00,5.58452,5.58508,5.58352,5.58508,15000000.0
2009-04-30 05:07:00,5.58383,5.58417,5.58146,5.58417,9000000.0
2009-04-30 05:08:00,5.58348,5.58348,5.58122,5.58249,14000000.0
2009-04-30 05:09:00,5.58294,5.58297,5.58028,5.58228,15000000.0
2009-04-30 05:10:00,5.58129,5.58289,5.58129,5.58242,13000000.0
2009-04-30 05:11:00,5.58148,5.58256,5.58044,5.58239,13000000.0
2009-04-30 05:12:00,5.58085,5.58398,5.58063,5.58326,15000000.0
2009-04-30 05:13:00,5.5843,5.5851,5.58261,5.58484,14000000.0
2009-04-30 05:14:00,5.58471,5.58514,5.58307,5.58307,13000000.0
2009-04-30 05:15:00,5.58383,5.58534,5.58363,5.58431,15000000.0
2009-04-30 05:16:00,5.58448,5.58569,5.5837,5.58484,12000000.0
2009-04-30 05:17:00,5.58585,5.58725,5.58523,5.58653,13000000.0
2009-04-30 05:18:00,5.58557,5.58789,5.58541,5.58743,14000000.0
2009-04-30 05:19:00,5.58707,5.58804,5.58605,5.58605,9000000.0
2009-04-30 05:20:00,5.58626,5.58783,5.58574,5.5863,12000000.0
2009-04-30 05:21:00,5.58631,5.5875,5.58494,5.58494,9000000.0
2009-04-30 05:22:00,5.58576,5.58661,5.58499,5.5856,13000000.0
2009-04-30 05:23:00,5.58552,5.58665,5.58518,5.58542,9000000.0
2009-04-30 05:24:00,5.58607,5.58641,5.58433,5.58526,13000000.0
2009-04-30 05:25:00,5.58556,5.58556,5.5836,5.5836,10000000.0
2009-04-30 05:26:00,5.58407,5.58483,5.58178,5.58178,11000000.0
2009-04-30 05:27:00,5.58265,5.58385,5.58146,5.58146,20000000.0
2009-04-30 05:28:00,5.5836,5.5842,5.58228,5.58228,11000000.0
2009-04-30 05:29:00,5.58267,5.58562,5.58206,5.58562,8000000.0
2009-04-30 05:30:00,5.58513,5.58683,5.58462,5.58522,13000000.0
2009-04-30 05:31:00,5.5846,5.58553,5.58391,5.5848,12000000.0
2009-04-30 05:32:00,5.58438,5.5853,5.58194,5.58285,14000000.0
2009-04-30 05:33:00,5.58219,5.58284,5.58053,5.58053,10000000.0
2009-04-30 05:34:00,5.581,5.58194,5.5777,5.57797,14000000.0
2009-04-30 05:35:00,5.57908,5.57934,5.57768,5.57808,16000000.0
2009-04-30 05:36:00,5.57805,5.57878,5.57735,5.57815,11000000.0
2009-04-30 05:37:00,5.57771,5.57786,5.57756,5.57783,14000000.0
2009-04-30 05:38:00,5.57776,5.57776,5.5774,5.57773,12000000.0
2009-04-30 05:39:00,5.57768,5.5778,5.5776,5.57771,16000000.0
2009-04-30 05:40:00,5.57762,5.57788,5.57758,5.57784,15000000.0
2009-04-30 05:41:00,5.5816,5.5836,5.58021,5.58021,11000000.0
2009-04-30 05:42:00,5.58069,5.58271,5.58053,5.58138,20000000.0
2009-04-30 05:43:00,5.58318,5.58318,5.58091,5.58091,13000000.0
2009-04-30 05:44:00,5.58296,5.58296,5.58088,5.58162,10000000.0
2009-04-30 05:45:00,5.5828,5.58362,5.58254,5.58362,9000000.0
2009-04-30 05:46:00,5.583,5.58373,5.58192,5.58208,24000000.0
2009-04-30 05:47:00,5.58275,5.58363,5.5813,5.58326,16000000.0
2009-04-30 05:48:00,5.58408,5.58408,5.58195,5.58195,8000000.0
2009-04-30 05:49:00,5.58297,5.58412,5.5822,5.58284,7000000.0
2009-04-30 05:50:00,5.58435,5.58498,5.58324,5.58475,11000000.0
2009-04-30 05:51:00,5.5846,5.58638,5.58398,5.58493,18000000.0
2009-04-30 05:52:00,5.58524,5.58679,5.5848,5.58645,9000000.0
2009-04-30 05:53:00,5.58586,5.58757,5.58484,5.58757,15000000.0
2009-04-30 05:54:00,5.58771,5.58837,5.58644,5.58798,14000000.0
2009-04-30 05:55:00,5.58682,5.58856,5.58682,5.58738,15000000.0
2009-04-30 05:56:00,5.58705,5.58807,5.58558,5.58751,23000000.0
2009-04-30 05:57:00,5.58678,5.58678,5.58443,5.58531,17000000.0
2009-04-30 05:58:00,5.58454,5.58573,5.58421,5.58492,11000000.0
2009-04-30 05:59:00,5.58503,5.5879,5.58503,5.58705,13000000.0
2009-04-30 06:00:00,5.58813,5.59075,5.58749,5.59048,18000000.0
2009-04-30 06:01:00,5.59014,5.59391,5.59014,5.59391,9000000.0
2009-04-30 06:02:00,5.59257,5.59383,5.59168,5.59199,16000000.0
2009-04-30 06:03:00,5.59259,5.59564,5.59145,5.59564,12000000.0
2009-04-30 06:04:00,5.59733,5.60091,5.59637,5.60091,17000000.0
2009-04-30 06:05:00,5.60139,5.60155,5.59957,5.60035,11000000.0
2009-04-30 06:06:00,5.5987,5.60455,5.5987,5.60455,14000000.0
2009-04-30 06:07:00,5.60547,5.60547,5.60114,5.60171,13000000.0
2009-04-30 06:08:00,5.60094,5.60158,5.59792,5.59873,13000000.0
2009-04-30 06:09:00,5.59782,5.5995,5.59782,5.59901,11000000.0
2009-04-30 06:10:00,5.59996,5.60329,5.59986,5.60329,8000000.0
2009-04-30 06:11:00,5.60368,5.60449,5.60104,5.60331,17000000.0
2009-04-30 06:12:00,5.60474,5.60474,5.60224,5.60224,13000000.0
2009-04-30 06:13:00,5.60288,5.60428,5.60204,5.6032,13000000.0
2009-04-30 06:14:00,5.60316,5.60346,5.60183,5.6023,11000000.0
2009-04-30 06:15:00,5.60213,5.6023,5.59976,5.60199,16000000.0
2009-04-30 06:16:00,5.60448,5.60684,5.60396,5.60404,13000000.0
2009-04-30 06:17:00,5.60579,5.60629,5.60425,5.6047,18000000.0
2009-04-30 06:18:00,5.60397,5.60402,5.6026,5.60339,11000000.0
2009-04-30 06:19:00,5.6039,5.6051,5.60251,5.60251,7000000.0
2009-04-30 06:20:00,5.604,5.60486,5.60235,5.60281,17000000.0
2009-04-30 06:21:00,5.60493,5.60497,5.60242,5.60242,13000000.0
2009-04-30 06:22:00,5.60383,5.60597,5.60276,5.6048,19000000.0
2009-04-30 06:23:00,5.60481,5.60618,5.60339,5.60339,19000000.0
2009-04-30 06:24:00,5.60518,5.60518,5.60279,5.60458,20000000.0
2009-04-30 06:25:00,5.60285,5.60392,5.60285,5.60342,8000000.0
2009-04-30 06:26:00,5.60303,5.60461,5.60255,5.60403,19000000.0
2009-04-30 06:27:00,5.60357,5.60491,5.60195,5.6048,12000000.0
2009-04-30 06:28:00,5.60479,5.60482,5.60176,5.60176,10000000.0
2009-04-30 06:29:00,5.6034,5.6034,5.60099,5.60178,10000000.0
2009-04-30 06:30:00,5.60197,5.60206,5.60004,5.6014,12000000.0
2009-04-30 06:31:00,5.60007,5.60216,5.60003,5.60048,15000000.0
2009-04-30 06:32:00,5.60126,5.60139,5.60012,5.60095,11000000.0
2009-04-30 06:33:00,5.59877,5.60158,5.59877,5.6014,13000000.0
2009-04-30 06:34:00,5.60214,5.60354,5.60184,5.60339,7000000.0
2009-04-30 06:35:00,5.60322,5.60414,5.60285,5.60285,11000000.0
2009-04-30 06:36:00,5.60297,5.60405,5.60284,5.60374,7000000.0
2009-04-30 06:37:00,5.60357,5.60638,5.60326,5.60585,9000000.0
2009-04-30 06:38:00,5.60563,5.60591,5.60387,5.60457,11000000.0
2009-04-30 06:39:00,5.60546,5.60553,5.60313,5.60421,14000000.0
2009-04-30 06:40:00,5.60445,5.60511,5.60309,5.60397,12000000.0
2009-04-30 06:41:00,5.60601,5.60629,5.60392,5.60617,17000000.0
2009-04-30 06:42:00,5.60479,5.60623,5.60465,5.60475,13000000.0
2009-04-30 06:43:00,5.60571,5.60604,5.60497,5.60572,11000000.0
2009-04-30 06:44:00,5.60625,5.60625,5.60448,5.60448,15000000.0
2009-04-30 06:45:00,5.60575,5.60601,5.60396,5.60448,10000000.0
2009-04-30 06:46:00,5.60511,5.60511,5.60141,5.60195,14000000.0
2009-04-30 06:47:00,5.60415,5.60519,5.60231,5.6049,10000000.0
2009-04-30 06:48:00,5.60545,5.6055,5.60342,5.60473,13000000.0
2009-04-30 06:49:00,5.60474,5.60539,5.60402,5.6045,15000000.0
2009-04-30 06:50:00,5.60513,5.60513,5.60327,5.60477,16000000.0
2009-04-30 06:51:00,5.60449,5.60449,5.60285,5.6029,14000000.0
2009-04-30 06:52:00,5.60495,5.60495,5.60303,5.6031,10000000.0
2009-04-30 06:53:00,5.60355,5.6046,5.60261,5.60344,12000000.0
2009-04-30 06:54:00,5.60315,5.6039,5.60189,5.60278,14000000.0
2009-04-30 06:55:00,5.60233,5.60296,5.60028,5.60091,18000000.0
2009-04-30 06:56:00,5.60113,5.60266,5.60054,5.60107,19000000.0
2009-04-30 06:57:00,5.60115,5.60205,5.60073,5.60073,8000000.0
2009-04-30 06:58:00,5.60092,5.60112,5.59871,5.59919,10000000.0
2009-04-30 06:59:00,5.59969,5.60116,5.59885,5.59957,17000000.0
2009-04-30 07:00:00,5.59952,5.60131,5.59952,5.60032,11000000.0
2009-04-30 07:01:00,5.60144,5.60144,5.59971,5.60103,11000000.0
2009-04-30 07:02:00,5.60046,5.60085,5.59928,5.5995,13000000.0
2009-04-30 07:03:00,5.60113,5.6017,5.60011,5.60096,12000000.0
2009-04-30 07:04:00,5.60032,5.60041,5.5984,5.59997,18000000.0
2009-04-30 07:05:00,5.6004,5.60158,5.59963,5.6008,12000000.0
2009-04-30 07:06:00,5.60155,5.60164,5.59959,5.60068,15000000.0
2009-04-30 07:07:00,5.6009,5.60111,5.60002,5.60048,11000000.0
2009-04-30 07:08:00,5.60072,5.60281,5.60058,5.60246,9000000.0
2009-04-30 07:09:00,5.60261,5.60481,5.60261,5.60445,15000000.0
2009-04-30 07:10:00,5.605,5.60508,5.60293,5.60506,19000000.0
2009-04-30 07:11:00,5.60479,5.60479,5.60404,5.60404,9000000.0
2009-04-30 07:12:00,5.6043,5.60567,5.60351,5.60519,12000000.0
2009-04-30 07:13:00,5.60518,5.60518,5.60413,5.60506,19000000.0
2009-04-30 07:14:00,5.60422,5.60492,5.60405,5.60483,8000000.0
2009-04-30 07:15:00,5.60417,5.60461,5.60171,5.60193,16000000.0
2009-04-30 07:16:00,5.60129,5.60265,5.60056,5.60211,18000000.0
2009-04-30 07:17:00,5.60179,5.60328,5.60179,5.60229,22000000.0
2009-04-30 07:18:00,5.60251,5.60369,5.60175,5.60369,16000000.0
2009-04-30 07:19:00,5.60287,5.60303,5.60144,5.60167,17000000.0
2009-04-30 07:20:00,5.60216,5.60264,5.60124,5.60211,14000000.0
2009-04-30 07:21:00,5.60202,5.60305,5.6012,5.60186,16000000.0
2009-04-30 07:22:00,5.601,5.60134,5.59955,5.60102,14000000.0
2009-04-30 07:23:00,5.59912,5.59962,5.59644,5.59837,17000000.0
2009-04-30 07:24:00,5.59792,5.59843,5.59638,5.59692,9000000.0
2009-04-30 07:25:00,5.59665,5.59807,5.59646,5.59732,13000000.0
2009-04-30 07:26:00,5.59669,5.5974,5.59483,5.5974,13000000.0
2009-04-30 07:27:00,5.59713,5.59769,5.59588,5.59598,7000000.0
2009-04-30 07:28:00,5.59689,5.59693,5.59452,5.59584,18000000.0
2009-04-30 07:29:00,5.59686,5.59701,5.5952,5.59569,8000000.0
2009-04-30 07:30:00,5.59564,5.59564,5.5953,5.59549,16000000.0
2009-04-30 07:31:00,5.59693,5.5979,5.59617,5.59715,15000000.0
2009-04-30 07:32:00,5.59748,5.59799,5.59613,5.59799,13000000.0
2009-04-30 07:33:00,5.59818,5.59958,5.59757,5.59958,8000000.0
2009-04-30 07:34:00,5.59903,5.5995,5.59698,5.5995,11000000.0
2009-04-30 07:35:00,5.5998,5.60106,5.59913,5.59992,16000000.0
2009-04-30 07:36:00,5.59917,5.60045,5.59897,5.59908,11000000.0
2009-04-30 07:37:00,5.60081,5.60081,5.59803,5.59943,17000000.0
2009-04-30 07:38:00,5.59873,5.60057,5.59835,5.59927,9000000.0
2009-04-30 07:39:00,5.59853,5.59939,5.59647,5.59693,12000000.0
2009-04-30 07:40:00,5.59942,5.59942,5.59484,5.59871,14000000.0
2009-04-30 07:41:00,5.59734,5.59956,5.59734,5.59943,14000000.0
2009-04-30 07:42:00,5.59772,5.5993,5.59744,5.5993,8000000.0
2009-04-30 07:43:00,5.59891,5.59894,5.59707,5.59707,15000000.0
2009-04-30 07:44:00,5.5977,5.59868,5.59571,5.59745,13000000.0
2009-04-30 07:45:00,5.59889,5.59889,5.59502,5.59714,19000000.0
2009-04-30 07:46:00,5.59865,5.59865,5.59395,5.59624,11000000.0
2009-04-30 07:47:00,5.59676,5.59702,5.59434,5.59702,16000000.0
2009-04-30 07:48:00,5.59738,5.59738,5.5946,5.59588,9000000.0
2009-04-30 07:49:00,5.59575,5.59632,5.59401,5.59554,11000000.0
2009-04-30 07:50:00,5.59583,5.59593,5.5921,5.59325,11000000.0
2009-04-30 07:51:00,5.59503,5.59506,5.592,5.59369,13000000.0
2009-04-30 07:52:00,5.59481,5.59516,5.59332,5.59492,14000000.0
2009-04-30 07:53:00,5.5938,5.59542,5.5938,5.59411,10000000.0
2009-04-30 07:54:00,5.59477,5.59497,5.59266,5.59339,17000000.0
2009-04-30 07:55:00,5.59241,5.5933,5.59093,5.59141,10000000.0
2009-04-30 07:56:00,5.59162,5.59162,5.59001,5.59079,11000000.0
2009-04-30 07:57:00,5.58957,5.59031,5.58919,5.58923,11000000.0
2009-04-30 07:58:00,5.5903,5.59142,5.58893,5.58893,24000000.0
2009-04-30 07:59:00,5.59073,5.59123,5.58982,5.59075,11000000.0
2009-04-30 08:00:00,5.59181,5.59181,5.59002,5.59175,14000000.0
2009-04-30 08:01:00,5.59147,5.59253,5.58959,5.59212,15000000.0
2009-04-30 08:02:00,5.5931,5.59341,5.59112,5.59341,16000000.0
2009-04-30 08:03:00,5.5927,5.59397,5.59114,5.5934,10000000.0
2009-04-30 08:04:00,5.59361,5.59413,5.59257,5.59257,13000000.0
2009-04-30 08:05:00,5.5935,5.59415,5.59248,5.59347,18000000.0
2009-04-30 08:06:00,5.59186,5.59316,5.5874,5.59029,14000000.0
2009-04-30 08:07:00,5.59027,5.59078,5.58672,5.58933,11000000.0
2009-04-30 08:08:00,5.58872,5.58936,5.58649,5.58848,19000000.0
2009-04-30 08:09:00,5.5856,5.58727,5.58429,5.58616,9000000.0
2009-04-30 08:10:00,5.5853,5.5853,5.58314,5.58456,8000000.0
2009-04-30 08:11:00,5.5837,5.58459,5.58081,5.58286,16000000.0
2009-04-30 08:12:00,5.58314,5.58319,5.57874,5.58319,16000000.0
2009-04-30 08:13:00,5.58239,5.58425,5.58141,5.5831,15000000.0
2009-04-30 08:14:00,5.58471,5.58493,5.58177,5.58351,15000000.0
2009-04-30 08:15:00,5.58441,5.58441,5.58156,5.5829,14000000.0
2009-04-30 08:16:00,5.58351,5.58361,5.58163,5.58227,14000000.0
2009-04-30 08:17:00,5.58217,5.58493,5.58193,5.58357,15000000.0
2009-04-30 08:18:00,5.58225,5.5823,5.57942,5.57942,11000000.0
2009-04-30 08:19:00,5.5783,5.57995,5.5773,5.57956,16000000.0
2009-04-30 08:20:00,5.57844,5.58312,5.57844,5.58221,17000000.0
2009-04-30 08:21:00,5.58355,5.58379,5.57953,5.582,15000000.0
2009-04-30 08:22:00,5.58243,5.58283,5.57877,5.582,8000000.0
2009-04-30 08:23:00,5.58386,5.58608,5.58194,5.58608,15000000.0
2009-04-30 08:24:00,5.58586,5.58646,5.58295,5.58621,8000000.0
2009-04-30 08:25:00,5.58658,5.58711,5.58328,5.58489,17000000.0
2009-04-30 08:26:00,5.5849,5.58651,5.5832,5.58592,14000000.0
2009-04-30 08:27:00,5.58386,5.58658,5.58321,5.58631,9000000.0
2009-04-30 08:28:00,5.58658,5.58701,5.58408,5.58701,11000000.0
2009-04-30 08:29:00,5.58721,5.58721,5.58232,5.58387,15000000.0
2009-04-30 08:30:00,5.58351,5.58474,5.58193,5.58474,10000000.0
2009-04-30 08:31:00,5.58208,5.58397,5.57967,5.58218,17000000.0
2009-04-30 08:32:00,5.58153,5.5836,5.57972,5.58251,20000000.0
2009-04-30 08:33:00,5.58119,5.58172,5.5788,5.57928,7000000.0
2009-04-30 08:34:00,5.57828,5.58072,5.57716,5.58072,8000000.0
2009-04-30 08:35:00,5.58007,5.58182,5.57838,5.58182,19000000.0
2009-04-30 08:36:00,5.58085,5.58232,5.58042,5.5812,14000000.0
2009-04-30 08:37:00,5.58038,5.58409,5.58023,5.58409,12000000.0
2009-04-30 08:38:00,5.58429,5.58429,5.58096,5.58096,13000000.0
2009-04-30 08:39:00,5.58306,5.5839,5.58119,5.5826,14000000.0
2009-04-30 08:40:00,5.58311,5.58339,5.58094,5.58198,12000000.0
2009-04-30 08:41:00,5.58268,5.5827,5.57941,5.5827,11000000.0
2009-04-30 08:42:00,5.58072,5.58179,5.57988,5.58091,18000000.0
2009-04-30 08:43:00,5.57811,5.57832,5.57304,5.57412,8000000.0
2009-04-30 08:44:00,5.57246,5.57246,5.56519,5.56858,12000000.0
2009-04-30 08:45:00,5.56683,5.56702,5.56177,5.56566,20000000.0
2009-04-30 08:46:00,5.566,5.568,5.56513,5.5676,10000000.0
2009-04-30 08:47:00,5.56744,5.56904,5.56626,5.56809,13000000.0
2009-04-30 08:48:00,5.56964,5.56964,5.5669,5.56861,16000000.0
2009-04-30 08:49:00,5.56607,5.56693,5.56411,5.56587,9000000.0
2009-04-30 08:50:00,5.56481,5.56538,5.5612,5.56319,17000000.0
2009-04-30 08:51:00,5.56144,5.56412,5.56083,5.56412,8000000.0
2009-04-30 08:52:00,5.56409,5.56409,5.56079,5.56339,20000000.0
2009-04-30 08:53:00,5.56292,5.56304,5.56051,5.56211,16000000.0
2009-04-30 08:54:00,5.56327,5.56509,5.56196,5.56461,15000000.0
2009-04-30 08:55:00,5.5656,5.56657,5.56368,5.56629,12000000.0
2009-04-30 08:56:00,5.56615,5.56732,5.56314,5.56705,14000000.0
2009-04-30 08:57:00,5.56508,5.56704,5.56479,5.56668,14000000.0
2009-04-30 08:58:00,5.5643,5.56685,5.5639,5.56685,15000000.0
2009-04-30 08:59:00,5.56726,5.56819,5.56555,5.56819,15000000.0
2009-04-30 09:00:00,5.5681,5.5682,5.56625,5.56749,14000000.0
2009-04-30 09:01:00,5.56821,5.56977,5.56713,5.56819,14000000.0
2009-04-30 09:02:00,5.56904,5.56979,5.56657,5.56858,17000000.0
2009-04-30 09:03:00,5.56845,5.56916,5.56676,5.56775,16000000.0
2009-04-30 09:04:00,5.5677,5.56819,5.56656,5.56763,10000000.0
2009-04-30 09:05:00,5.56706,5.56988,5.56685,5.56988,14000000.0
2009-04-30 09:06:00,5.56829,5.57018,5.56701,5.56909,14000000.0
2009-04-30 09:07:00,5.57014,5.57034,5.56775,5.57025,9000000.0
2009-04-30 09:08:00,5.57036,5.57036,5.56734,5.56928,17000000.0
2009-04-30 09:09:00,5.56831,5.56967,5.56711,5.56967,9000000.0
2009-04-30 09:10:00,5.56958,5.57129,5.56851,5.56925,12000000.0
2009-04-30 09:11:00,5.57127,5.57131,5.5693,5.56945,15000000.0
2009-04-30 09:12:00,5.56982,5.56982,5.56646,5.56817,14000000.0
2009-04-30 09:13:00,5.56769,5.57025,5.56743,5.56965,12000000.0
2009-04-30 09:14:00,5.56893,5.57085,5.56742,5.56742,13000000.0
2009-04-30 09:15:00,5.5666,5.56885,5.56523,5.568,13000000.0
2009-04-30 09:16:00,5.5696,5.57099,5.56723,5.57099,10000000.0
2009-04-30 09:17:00,5.56926,5.57016,5.56653,5.56833,14000000.0
2009-04-30 09:18:00,5.56843,5.56843,5.56669,5.56836,16000000.0
2009-04-30 09:19:00,5.56842,5.56981,5.5676,5.56855,14000000.0
2009-04-30 09:20:00,5.57084,5.57158,5.56733,5.57158,11000000.0
2009-04-30 09:21:00,5.57204,5.57204,5.56896,5.57008,11000000.0
2009-04-30 09:22:00,5.57029,5.571,5.56853,5.57023,18000000.0
2009-04-30 09:23:00,5.56967,5.56979,5.56736,5.56902,18000000.0
2009-04-30 09:24:00,5.56971,5.57139,5.5685,5.57139,18000000.0
2009-04-30 09:25:00,5.57224,5.57246,5.56878,5.57246,13000000.0
2009-04-30 09:26:00,5.57243,5.57271,5.56921,5.5701,13000000.0
2009-04-30 09:27:00,5.57128,5.57182,5.56949,5.57028,11000000.0
2009-04-30 09:28:00,5.5713,5.57191,5.56862,5.57191,12000000.0
2009-04-30 09:29:00,5.57233,5.57304,5.57098,5.57195,16000000.0
2009-04-30 09:30:00,5.57288,5.57288,5.56987,5.57052,11000000.0
2009-04-30 09:31:00,5.5697,5.57188,5.56851,5.57166,13000000.0
2009-04-30 09:32:00,5.57178,5.57178,5.56928,5.57004,14000000.0
2009-04-30 09:33:00,5.57047,5.57057,5.56826,5.57057,16000000.0
2009-04-30 09:34:00,5.56927,5.57086,5.56845,5.56845,13000000.0
2009-04-30 09:35:00,5.56836,5.56941,5.56687,5.56909,9000000.0
2009-04-30 09:36:00,5.56966,5.5697,5.56538,5.56574,7000000.0
2009-04-30 09:37:00,5.56613,5.56816,5.5625,5.56397,14000000.0
2009-04-30 09:38:00,5.562,5.56452,5.56002,5.56131,18000000.0
2009-04-30 09:39:00,5.56077,5.56258,5.55862,5.55965,15000000.0
2009-04-30 09:40:00,5.55995,5.5616,5.55886,5.55903,10000000.0
2009-04-30 09:41:00,5.56132,5.56373,5.5603,5.56373,14000000.0
2009-04-30 09:42:00,5.56336,5.56584,5.56282,5.56584,18000000.0
2009-04-30 09:43:00,5.56436,5.56568,5.56432,5.56477,9000000.0
2009-04-30 09:44:00,5.56576,5.56576,5.56237,5.564,10000000.0
2009-04-30 09:45:00,5.56364,5.56621,5.5633,5.56621,10000000.0
2009-04-30 09:46:00,5.5657,5.5657,5.56098,5.56371,14000000.0
2009-04-30 09:47:00,5.56229,5.56332,5.56139,5.56279,11000000.0
2009-04-30 09:48:00,5.56199,5.56402,5.56133,5.56389,10000000.0
2009-04-30 09:49:00,5.56333,5.56333,5.55916,5.5611,13000000.0
2009-04-30 09:50:00,5.56163,5.5637,5.56046,5.5637,12000000.0
2009-04-30 09:51:00,5.56389,5.56416,5.56195,5.56416,18000000.0
2009-04-30 09:52:00,5.56301,5.56412,5.56037,5.56299,12000000.0
2009-04-30 09:53:00,5.56342,5.56562,5.56204,5.56547,18000000.0
2009-04-30 09:54:00,5.56463,5.56463,5.56113,5.56366,13000000.0
2009-04-30 09:55:00,5.56272,5.56328,5.56061,5.56193,14000000.0
2009-04-30 09:56:00,5.56321,5.56321,5.56089,5.56174,16000000.0
2009-04-30 09:57:00,5.56239,5.56239,5.55768,5.56064,17000000.0
2009-04-30 09:58:00,5.56049,5.56162,5.55882,5.56142,18000000.0
2009-04-30 09:59:00,5.56015,5.56243,5.55898,5.56243,7000000.0
2009-04-30 10:00:00,5.56126,5.56472,5.56048,5.56472,13000000.0
2009-04-30 10:01:00,5.56416,5.56602,5.56249,5.56595,15000000.0
2009-04-30 10:02:00,5.56654,5.56664,5.56442,5.56598,10000000.0
2009-04-30 10:03:00,5.56628,5.56774,5.5649,5.5666,15000000.0
2009-04-30 10:04:00,5.56636,5.56762,5.56526,5.56562,13000000.0
2009-04-30 10:05:00,5.56698,5.56728,5.56411,5.56597,16000000.0
2009-04-30 10:06:00,5.56583,5.56807,5.5645,5.5645,16000000.0
2009-04-30 10:07:00,5.56569,5.56663,5.56316,5.56521,24000000.0
2009-04-30 10:08:00,5.56714,5.56745,5.56528,5.56623,13000000.0
2009-04-30 10:09:00,5.56773,5.56773,5.56429,5.56733,17000000.0
2009-04-30 10:10:00,5.56688,5.56763,5.56553,5.56758,14000000.0
2009-04-30 10:11:00,5.56731,5.5693,5.56604,5.5693,14000000.0
2009-04-30 10:12:00,5.5703,5.57057,5.56809,5.56968,9000000.0
2009-04-30 10:13:00,5.56907,5.57071,5.56881,5.57045,13000000.0
2009-04-30 10:14:00,5.57034,5.57096,5.56963,5.57062,10000000.0
2009-04-30 10:15:00,5.57094,5.57145,5.56941,5.57123,19000000.0
2009-04-30 10:16:00,5.57073,5.57161,5.56927,5.57105,11000000.0
2009-04-30 10:17:00,5.56932,5.57088,5.56814,5.5708,13000000.0
2009-04-30 10:18:00,5.5714,5.57169,5.56952,5.57075,21000000.0
2009-04-30 10:19:00,5.57185,5.57185,5.5697,5.57017,12000000.0
2009-04-30 10:20:00,5.57173,5.57193,5.56983,5.57163,8000000.0
2009-04-30 10:21:00,5.57262,5.57262,5.57081,5.57247,17000000.0
2009-04-30 10:22:00,5.5721,5.57281,5.5699,5.57244,15000000.0
2009-04-30 10:23:00,5.57243,5.57243,5.56995,5.5704,11000000.0
2009-04-30 10:24:00,5.5688,5.57072,5.56682,5.56893,13000000.0
2009-04-30 10:25:00,5.56869,5.56928,5.56706,5.56789,14000000.0
2009-04-30 10:26:00,5.56954,5.56993,5.5674,5.56993,10000000.0
2009-04-30 10:27:00,5.56948,5.56948,5.56737,5.56737,9000000.0
2009-04-30 10:28:00,5.56685,5.5692,5.56685,5.56918,11000000.0
2009-04-30 10:29:00,5.56992,5.57156,5.56836,5.57156,19000000.0
2009-04-30 10:30:00,5.57152,5.57154,5.56897,5.57039,11000000.0
2009-04-30 10:31:00,5.57046,5.57085,5.56792,5.56898,15000000.0
2009-04-30 10:32:00,5.57098,5.57131,5.56759,5.5711,9000000.0
2009-04-30 10:33:00,5.57122,5.57244,5.56831,5.57244,16000000.0
2009-04-30 10:34:00,5.57157,5.57501,5.57101,5.57501,11000000.0
2009-04-30 10:35:00,5.57532,5.57566,5.57392,5.57509,9000000.0
2009-04-30 10:36:00,5.57518,5.57573,5.57299,5.57573,13000000.0
2009-04-30 10:37:00,5.5753,5.5753,5.57156,5.57474,14000000.0
2009-04-30 10:38:00,5.57376,5.57612,5.57251,5.57612,7000000.0
2009-04-30 10:39:00,5.57661,5.57836,5.57467,5.57799,12000000.0
2009-04-30 10:40:00,5.57809,5.57891,5.5755,5.57642,17000000.0
2009-04-30 10:41:00,5.57539,5.57616,5.57336,5.57506,15000000.0
2009-04-30 10:42:00,5.57397,5.57447,5.57081,5.57388,13000000.0
2009-04-30 10:43:00,5.57413,5.57548,5.57259,5.57529,15000000.0
2009-04-30 10:44:00,5.57548,5.5757,5.57297,5.5757,11000000.0
2009-04-30 10:45:00,5.57557,5.57557,5.57363,5.57397,17000000.0
2009-04-30 10:46:00,5.5734,5.57465,5.57205,5.57465,9000000.0
2009-04-30 10:47:00,5.57285,5.57552,5.57276,5.57513,9000000.0
2009-04-30 10:48:00,5.57553,5.57553,5.57363,5.57434,11000000.0
2009-04-30 10:49:00,5.57276,5.57497,5.57273,5.57497,11000000.0
2009-04-30 10:50:00,5.57302,5.57534,5.57264,5.57534,16000000.0
2009-04-30 10:51:00,5.575,5.57547,5.57234,5.57373,21000000.0
2009-04-30 10:52:00,5.57422,5.57452,5.57336,5.57435,8000000.0
2009-04-30 10:53:00,5.57384,5.57468,5.57122,5.57403,12000000.0
2009-04-30 10:54:00,5.57582,5.57741,5.57436,5.57505,16000000.0
2009-04-30 10:55:00,5.57638,5.57697,5.57476,5.57626,13000000.0
2009-04-30 10:56:00,5.57442,5.57725,5.57382,5.57686,16000000.0
2009-04-30 10:57:00,5.57741,5.5793,5.57697,5.57928,10000000.0
2009-04-30 10:58:00,5.57622,5.57912,5.57555,5.57846,12000000.0
2009-04-30 10:59:00,5.57868,5.57868,5.57724,5.57821,11000000.0
2009-04-30 11:00:00,5.57912,5.5805,5.57613,5.58036,13000000.0
2009-04-30 11:01:00,5.58019,5.58209,5.57988,5.58209,9000000.0
2009-04-30 11:02:00,5.58227,5.58227,5.57963,5.58193,8000000.0
2009-04-30 11:03:00,5.58297,5.5839,5.5805,5.58362,10000000.0
2009-04-30 11:04:00,5.58421,5.58575,5.58296,5.58451,12000000.0
2009-04-30 11:05:00,5.58522,5.58596,5.58335,5.58429,11000000.0
2009-04-30 11:06:00,5.58383,5.58446,5.58304,5.58433,8000000.0
2009-04-30 11:07:00,5.58258,5.58398,5.58175,5.58298,14000000.0
2009-04-30 11:08:00,5.58308,5.58412,5.58156,5.58354,18000000.0
2009-04-30 11:09:00,5.5839,5.58398,5.58092,5.58317,15000000.0
2009-04-30 11:10:00,5.58082,5.58217,5.57908,5.58088,12000000.0
2009-04-30 11:11:00,5.58185,5.58321,5.58009,5.58321,11000000.0
2009-04-30 11:12:00,5.58469,5.58797,5.58426,5.58797,8000000.0
2009-04-30 11:13:00,5.58691,5.58828,5.58554,5.58724,15000000.0
2009-04-30 11:14:00,5.58667,5.58764,5.58506,5.5871,13000000.0
2009-04-30 11:15:00,5.58722,5.58903,5.58549,5.58897,20000000.0
2009-04-30 11:16:00,5.59007,5.59267,5.58815,5.59202,15000000.0
2009-04-30 11:17:00,5.59111,5.59111,5.58728,5.58917,18000000.0
2009-04-30 11:18:00,5.58805,5.58969,5.58505,5.58969,20000000.0
2009-04-30 11:19:00,5.58854,5.59002,5.58781,5.58932,13000000.0
2009-04-30 11:20:00,5.58896,5.58945,5.58625,5.58765,20000000.0
2009-04-30 11:21:00,5.58861,5.58861,5.58573,5.58738,18000000.0
2009-04-30 11:22:00,5.58778,5.58948,5.58688,5.58948,18000000.0
2009-04-30 11:23:00,5.59005,5.59005,5.58662,5.58849,13000000.0
2009-04-30 11:24:00,5.58818,5.58844,5.5846,5.5866,9000000.0
2009-04-30 11:25:00,5.58582,5.58673,5.58467,5.58575,8000000.0
2009-04-30 11:26:00,5.58512,5.58632,5.58389,5.58632,8000000.0
2009-04-30 11:27:00,5.5869,5.5869,5.58259,5.58341,7000000.0
2009-04-30 11:28:00,5.58301,5.5848,5.58177,5.58343,14000000.0
2009-04-30 11:29:00,5.58427,5.58557,5.58352,5.58557,16000000.0
2009-04-30 11:30:00,5.58634,5.58701,5.58545,5.587,7000000.0
2009-04-30 11:31:00,5.5868,5.5868,5.58463,5.58605,15000000.0
2009-04-30 11:32:00,5.58578,5.58737,5.58511,5.58737,10000000.0
2009-04-30 11:33:00,5.58903,5.58936,5.58643,5.58936,8000000.0
2009-04-30 11:34:00,5.59054,5.59147,5.58814,5.59147,11000000.0
2009-04-30 11:35:00,5.591,5.591,5.58808,5.58972,15000000.0
2009-04-30 11:36:00,5.59001,5.59502,5.58954,5.59426,14000000.0
2009-04-30 11:37:00,5.59437,5.59645,5.59292,5.59645,11000000.0
2009-04-30 11:38:00,5.59734,5.59774,5.59412,5.59586,12000000.0
2009-04-30 11:39:00,5.59515,5.59552,5.59371,5.59445,13000000.0
2009-04-30 11:40:00,5.59437,5.5949,5.5931,5.59484,8000000.0
2009-04-30 11:41:00,5.5947,5.59482,5.59053,5.59058,13000000.0
2009-04-30 11:42:00,5.59105,5.59199,5.58901,5.59097,18000000.0
2009-04-30 11:43:00,5.59123,5.5918,5.58931,5.59087,13000000.0
2009-04-30 11:44:00,5.59041,5.59099,5.58875,5.59094,14000000.0
2009-04-30 11:45:00,5.59156,5.59156,5.58812,5.59001,12000000.0
2009-04-30 11:46:00,5.58979,5.58979,5.58673,5.58833,14000000.0
2009-04-30 11:47:00,5.58897,5.58989,5.58849,5.5898,15000000.0
2009-04-30 11:48:00,5.58919,5.5909,5.58845,5.58992,9000000.0
2009-04-30 11:49:00,5.59086,5.59096,5.58904,5.59096,14000000.0
2009-04-30 11:50:00,5.59049,5.59203,5.58927,5.59129,17000000.0
2009-04-30 11:51:00,5.59175,5.59307,5.58896,5.59307,15000000.0
2009-04-30 11:52:00,5.59355,5.59463,5.59165,5.59322,15000000.0
2009-04-30 11:53:00,5.59306,5.59423,5.59224,5.5931,14000000.0
2009-04-30 11:54:00,5.59458,5.59458,5.59049,5.59346,9000000.0
2009-04-30 11:55:00,5.59437,5.59457,5.59132,5.59437,11000000.0
2009-04-30 11:56:00,5.5941,5.59667,5.5941,5.59574,13000000.0
2009-04-30 11:57:00,5.59535,5.59675,5.59321,5.59659,13000000.0
2009-04-30 11:58:00,5.5981,5.5981,5.59486,5.59607,12000000.0
2009-04-30 11:59:00,5.59654,5.59713,5.5953,5.59699,12000000.0
2009-04-30 12:00:00,5.59566,5.59622,5.59405,5.5949,12000000.0
2009-04-30 12:01:00,5.59472,5.59588,5.59278,5.59475,22000000.0
2009-04-30 12:02:00,5.59615,5.59615,5.59379,5.59424,10000000.0
2009-04-30 12:03:00,5.59463,5.59477,5.59277,5.59411,18000000.0
2009-04-30 12:04:00,5.59238,5.594,5.59116,5.594,12000000.0
2009-04-30 12:05:00,5.59278,5.59338,5.59124,5.59141,15000000.0
2009-04-30 12:06:00,5.59196,5.59303,5.59096,5.59161,14000000.0
2009-04-30 12:07:00,5.59082,5.59161,5.58944,5.5911,15000000.0
2009-04-30 12:08:00,5.59168,5.59168,5.58962,5.59106,19000000.0
2009-04-30 12:09:00,5.59094,5.59094,5.58662,5.58935,12000000.0
2009-04-30 12:10:00,5.58853,5.59004,5.58426,5.58782,23000000.0
2009-04-30 12:11:00,5.58422,5.58791,5.58422,5.58666,21000000.0
2009-04-30 12:12:00,5.58584,5.58703,5.58502,5.58688,9000000.0
2009-04-30 12:13:00,5.58787,5.5885,5.58683,5.58834,13000000.0
2009-04-30 12:14:00,5.58928,5.58947,5.58714,5.58891,15000000.0
2009-04-30 12:15:00,5.58641,5.587,5.58399,5.58485,14000000.0
2009-04-30 12:16:00,5.58569,5.58639,5.58443,5.58572,16000000.0
2009-04-30 12:17:00,5.58502,5.58674,5.58431,5.58475,13000000.0
2009-04-30 12:18:00,5.58761,5.58779,5.58446,5.58725,9000000.0
2009-04-30 12:19:00,5.58736,5.58815,5.58555,5.58815,10000000.0
2009-04-30 12:20:00,5.5878,5.58871,5.58706,5.5882,7000000.0
2009-04-30 12:21:00,5.58935,5.58965,5.58769,5.58876,13000000.0
2009-04-30 12:22:00,5.58997,5.58997,5.58814,5.58971,10000000.0
2009-04-30 12:23:00,5.58865,5.58988,5.58768,5.58988,10000000.0
2009-04-30 12:24:00,5.59013,5.5919,5.58887,5.5919,12000000.0
2009-04-30 12:25:00,5.59197,5.59197,5.58962,5.59197,12000000.0
2009-04-30 12:26:00,5.59147,5.59147,5.58886,5.59084,20000000.0
2009-04-30 12:27:00,5.59027,5.59027,5.58702,5.58848,12000000.0
2009-04-30 12:28:00,5.58888,5.58904,5.58543,5.58738,14000000.0
2009-04-30 12:29:00,5.5883,5.58921,5.58626,5.58862,10000000.0
2009-04-30 12:30:00,5.58868,5.5908,5.5872,5.58836,19000000.0
2009-04-30 12:31:00,5.58792,5.59034,5.58733,5.59031,11000000.0
2009-04-30 12:32:00,5.58979,5.58979,5.58814,5.5893,10000000.0
2009-04-30 12:33:00,5.59,5.59,5.58769,5.58826,15000000.0
2009-04-30 12:34:00,5.58964,5.59004,5.58759,5.58817,16000000.0
2009-04-30 12:35:00,5.59012,5.59074,5.58909,5.59074,10000000.0
2009-04-30 12:36:00,5.5876,5.58983,5.58753,5.58892,11000000.0
2009-04-30 12:37:00,5.5867,5.5892,5.58641,5.5892,10000000.0
2009-04-30 12:38:00,5.5896,5.58987,5.58683,5.58987,14000000.0
2009-04-30 12:39:00,5.59041,5.59088,5.58851,5.58909,14000000.0
2009-04-30 12:40:00,5.58955,5.59072,5.58865,5.58915,11000000.0
2009-04-30 12:41:00,5.59005,5.59012,5.58778,5.58778,12000000.0
2009-04-30 12:42:00,5.58905,5.58983,5.58703,5.58948,14000000.0
2009-04-30 12:43:00,5.58937,5.59008,5.58681,5.58902,15000000.0
2009-04-30 12:44:00,5.59008,5.59008,5.58763,5.58957,16000000.0
2009-04-30 12:45:00,5.58827,5.58988,5.58786,5.5889,10000000.0
2009-04-30 12:46:00,5.58927,5.59021,5.58718,5.59021,12000000.0
2009-04-30 12:47:00,5.59037,5.59217,5.58865,5.59202,13000000.0
2009-04-30 12:48:00,5.59157,5.59361,5.59123,5.59307,12000000.0
2009-04-30 12:49:00,5.59284,5.59462,5.59007,5.59393,14000000.0
2009-04-30 12:50:00,5.59814,5.60038,5.59472,5.60038,9000000.0
2009-04-30 12:51:00,5.60102,5.60314,5.60009,5.60314,10000000.0
2009-04-30 12:52:00,5.60382,5.60497,5.60136,5.60258,22000000.0
2009-04-30 12:53:00,5.60316,5.60562,5.60122,5.60562,14000000.0
2009-04-30 12:54:00,5.60534,5.60534,5.60094,5.60209,13000000.0
2009-04-30 12:55:00,5.60048,5.60368,5.60048,5.60308,21000000.0
2009-04-30 12:56:00,5.60304,5.60371,5.60007,5.60082,18000000.0
2009-04-30 12:57:00,5.60212,5.60357,5.60132,5.60342,7000000.0
2009-04-30 12:58:00,5.60333,5.60351,5.60017,5.60225,12000000.0
2009-04-30 12:59:00,5.60096,5.60303,5.60084,5.60168,18000000.0
2009-04-30 13:00:00,5.60207,5.6026,5.60024,5.60138,14000000.0
2009-04-30 13:01:00,5.59965,5.60185,5.59949,5.60185,11000000.0
2009-04-30 13:02:00,5.60195,5.60249,5.60033,5.60213,15000000.0
2009-04-30 13:03:00,5.60379,5.60681,5.6029,5.60681,15000000.0
2009-04-30 13:04:00,5.60711,5.60787,5.60383,5.60674,16000000.0
2009-04-30 13:05:00,5.60711,5.60766,5.60618,5.60766,9000000.0
2009-04-30 13:06:00,5.60787,5.60962,5.60695,5.60744,13000000.0
2009-04-30 13:07:00,5.60787,5.60867,5.60574,5.6076,13000000.0
2009-04-30 13:08:00,5.60638,5.60687,5.6048,5.60634,10000000.0
2009-04-30 13:09:00,5.60436,5.60695,5.604,5.60594,15000000.0
2009-04-30 13:10:00,5.607,5.60758,5.60442,5.60741,12000000.0
2009-04-30 13:11:00,5.60791,5.61,5.60596,5.61,12000000.0
2009-04-30 13:12:00,5.61141,5.61377,5.6078,5.61325,12000000.0
2009-04-30 13:13:00,5.61369,5.6147,5.61074,5.61074,11000000.0
2009-04-30 13:14:00,5.61129,5.61241,5.60958,5.61082,9000000.0
2009-04-30 13:15:00,5.61074,5.61074,5.60766,5.60938,15000000.0
2009-04-30 13:16:00,5.60859,5.60974,5.60647,5.60919,15000000.0
2009-04-30 13:17:00,5.60989,5.6101,5.60742,5.6101,17000000.0
2009-04-30 13:18:00,5.60975,5.60981,5.6059,5.60714,15000000.0
2009-04-30 13:19:00,5.60734,5.60759,5.60398,5.607,15000000.0
2009-04-30 13:20:00,5.60761,5.60825,5.60614,5.60737,19000000.0
2009-04-30 13:21:00,5.60579,5.60775,5.60579,5.60662,10000000.0
2009-04-30 13:22:00,5.60588,5.60686,5.60489,5.60608,8000000.0
2009-04-30 13:23:00,5.60569,5.60619,5.6034,5.60461,15000000.0
2009-04-30 13:24:00,5.60463,5.60491,5.60297,5.60462,11000000.0
2009-04-30 13:25:00,5.60464,5.60485,5.60318,5.60472,9000000.0
2009-04-30 13:26:00,5.60373,5.60408,5.6026,5.60408,8000000.0
2009-04-30 13:27:00,5.60433,5.60703,5.60354,5.60628,15000000.0
2009-04-30 13:28:00,5.60556,5.6062,5.60245,5.60245,17000000.0
2009-04-30 13:29:00,5.60439,5.60439,5.60123,5.60228,11000000.0
2009-04-30 13:30:00,5.60216,5.60216,5.59646,5.60051,21000000.0
2009-04-30 13:31:00,5.60073,5.60073,5.5975,5.60004,11000000.0
2009-04-30 13:32:00,5.59952,5.59978,5.59823,5.59978,10000000.0
2009-04-30 13:33:00,5.59991,5.59991,5.59621,5.59754,8000000.0
2009-04-30 13:34:00,5.59775,5.59823,5.59571,5.59742,15000000.0
2009-04-30 13:35:00,5.59793,5.59895,5.59521,5.59881,13000000.0
2009-04-30 13:36:00,5.59908,5.60037,5.59888,5.59923,11000000.0
2009-04-30 13:37:00,5.5989,5.59937,5.59752,5.59937,8000000.0
2009-04-30 13:38:00,5.59905,5.59937,5.59779,5.59925,13000000.0
2009-04-30 13:39:00,5.59726,5.59872,5.59548,5.59821,7000000.0
2009-04-30 13:40:00,5.5969,5.59864,5.59441,5.5982,12000000.0
2009-04-30 13:41:00,5.59951,5.60058,5.59828,5.59996,15000000.0
2009-04-30 13:42:00,5.60063,5.60365,5.59944,5.6034,22000000.0
2009-04-30 13:43:00,5.60409,5.60409,5.60097,5.60247,13000000.0
2009-04-30 13:44:00,5.60254,5.60526,5.60113,5.60329,14000000.0
2009-04-30 13:45:00,5.60545,5.60545,5.60194,5.60406,7000000.0
2009-04-30 13:46:00,5.60631,5.60696,5.60448,5.6061,11000000.0
2009-04-30 13:47:00,5.60694,5.6081,5.60583,5.6081,11000000.0
2009-04-30 13:48:00,5.60627,5.6073,5.60387,5.60714,14000000.0
2009-04-30 13:49:00,5.60636,5.60693,5.60434,5.60454,13000000.0
2009-04-30 13:50:00,5.60515,5.60613,5.60296,5.60513,12000000.0
2009-04-30 13:51:00,5.60235,5.60412,5.60199,5.60241,11000000.0
2009-04-30 13:52:00,5.60257,5.60361,5.60154,5.60361,9000000.0
2009-04-30 13:53:00,5.60303,5.6033,5.59901,5.60125,11000000.0
2009-04-30 13:54:00,5.60034,5.60134,5.59798,5.60007,17000000.0
2009-04-30 13:55:00,5.59849,5.60023,5.59812,5.59941,22000000.0
2009-04-30 13:56:00,5.59791,5.6,5.59761,5.59849,13000000.0
2009-04-30 13:57:00,5.6001,5.60045,5.59813,5.60021,19000000.0
2009-04-30 13:58:00,5.5994,5.60013,5.59843,5.5991,11000000.0
2009-04-30 13:59:00,5.59748,5.5995,5.5974,5.5995,7000000.0
2009-04-30 14:00:00,5.59892,5.59941,5.59774,5.59795,9000000.0
2009-04-30 14:01:00,5.59846,5.5986,5.59596,5.59773,7000000.0
2009-04-30 14:02:00,5.59872,5.59924,5.59695,5.5992,13000000.0
2009-04-30 14:03:00,5.59957,5.60042,5.59701,5.60042,17000000.0
2009-04-30 14:04:00,5.60087,5.60134,5.59976,5.60117,13000000.0
2009-04-30 14:05:00,5.60087,5.60138,5.59959,5.60138,8000000.0
2009-04-30 14:06:00,5.60004,5.60054,5.59697,5.59697,10000000.0
2009-04-30 14:07:00,5.59886,5.5994,5.59575,5.59755,10000000.0
2009-04-30 14:08:00,5.59886,5.60102,5.59761,5.59953,14000000.0
2009-04-30 14:09:00,5.59899,5.59985,5.59602,5.5995,16000000.0
2009-04-30 14:10:00,5.59998,5.60111,5.59894,5.60059,12000000.0
2009-04-30 14:11:00,5.60075,5.60075,5.59732,5.59991,14000000.0
2009-04-30 14:12:00,5.59996,5.60124,5.59781,5.60098,13000000.0
2009-04-30 14:13:00,5.60127,5.60159,5.59975,5.59975,11000000.0
2009-04-30 14:14:00,5.6016,5.6047,5.60005,5.6047,14000000.0
2009-04-30 14:15:00,5.60419,5.60507,5.6034,5.6044,11000000.0
2009-04-30 14:16:00,5.6046,5.60497,5.60258,5.60497,11000000.0
2009-04-30 14:17:00,5.60254,5.60425,5.60254,5.60361,14000000.0
2009-04-30 14:18:00,5.60401,5.60511,5.60336,5.60455,11000000.0
2009-04-30 14:19:00,5.60439,5.60469,5.60223,5.60295,8000000.0
2009-04-30 14:20:00,5.60437,5.60453,5.60265,5.60372,10000000.0
2009-04-30 14:21:00,5.60307,5.60328,5.59936,5.60266,14000000.0
2009-04-30 14:22:00,5.60301,5.60301,5.60057,5.60247,17000000.0
2009-04-30 14:23:00,5.60246,5.60355,5.60149,5.60298,8000000.0
2009-04-30 14:24:00,5.60218,5.60354,5.60066,5.6025,16000000.0
2009-04-30 14:25:00,5.60378,5.60411,5.60251,5.60409,11000000.0
2009-04-30 14:26:00,5.60409,5.60459,5.60259,5.60381,14000000.0
2009-04-30 14:27:00,5.60301,5.60418,5.60301,5.60406,8000000.0
2009-04-30 14:28:00,5.6032,5.60682,5.60237,5.60682,11000000.0
2009-04-30 14:29:00,5.60693,5.60727,5.60382,5.60458,11000000.0
2009-04-30 14:30:00,5.60588,5.60974,5.60505,5.60974,14000000.0
2009-04-30 14:31:00,5.60888,5.61092,5.60789,5.61019,15000000.0
2009-04-30 14:32:00,5.61212,5.61499,5.61027,5.61449,9000000.0
2009-04-30 14:33:00,5.61454,5.61733,5.61326,5.61607,12000000.0
2009-04-30 14:34:00,5.61683,5.61702,5.61139,5.61362,12000000.0
2009-04-30 14:35:00,5.61427,5.61442,5.60971,5.61129,18000000.0
2009-04-30 14:36:00,5.61135,5.61338,5.61071,5.61238,12000000.0
2009-04-30 14:37:00,5.6119,5.6133,5.61053,5.61197,12000000.0
2009-04-30 14:38:00,5.61411,5.61576,5.61171,5.61401,24000000.0
2009-04-30 14:39:00,5.61441,5.61666,5.61328,5.61424,12000000.0
2009-04-30 14:40:00,5.61398,5.61538,5.612,5.61358,15000000.0
2009-04-30 14:41:00,5.61308,5.61308,5.6101,5.61214,17000000.0
2009-04-30 14:42:00,5.61122,5.61213,5.6094,5.61197,15000000.0
2009-04-30 14:43:00,5.61269,5.61504,5.61191,5.61504,9000000.0
2009-04-30 14:44:00,5.61384,5.6191,5.61384,5.61824,7000000.0
2009-04-30 14:45:00,5.61911,5.62203,5.61731,5.62203,17000000.0
2009-04-30 14:46:00,5.62213,5.62213,5.62024,5.62203,14000000.0
2009-04-30 14:47:00,5.62199,5.62446,5.62106,5.62347,16000000.0
2009-04-30 14:48:00,5.62333,5.62356,5.62022,5.62222,12000000.0
2009-04-30 14:49:00,5.62152,5.62406,5.6202,5.62234,20000000.0
2009-04-30 14:50:00,5.62151,5.62211,5.61851,5.62075,12000000.0
2009-04-30 14:51:00,5.62089,5.62258,5.61947,5.62241,12000000.0
2009-04-30 14:52:00,5.62199,5.62217,5.6201,5.62118,22000000.0
2009-04-30 14:53:00,5.62037,5.62328,5.62037,5.62328,17000000.0
2009-04-30 14:54:00,5.6234,5.62662,5.62219,5.62505,14000000.0
2009-04-30 14:55:00,5.62554,5.62701,5.62339,5.62491,20000000.0
2009-04-30 14:56:00,5.62485,5.62626,5.62357,5.62575,22000000.0
2009-04-30 14:57:00,5.62535,5.6271,5.62535,5.6271,10000000.0
2009-04-30 14:58:00,5.62626,5.62626,5.62313,5.62414,17000000.0
2009-04-30 14:59:00,5.62377,5.62439,5.62212,5.6232,12000000.0
2009-04-30 15:00:00,5.62319,5.62369,5.62035,5.62191,14000000.0
2009-04-30 15:01:00,5.62225,5.62231,5.61935,5.62162,16000000.0
2009-04-30 15:02:00,5.62121,5.62242,5.61912,5.62242,13000000.0
2009-04-30 15:03:00,5.62237,5.62324,5.62148,5.62323,7000000.0
2009-04-30 15:04:00,5.62436,5.62451,5.62199,5.6228,12000000.0
2009-04-30 15:05:00,5.62253,5.62437,5.62133,5.62141,20000000.0
2009-04-30 15:06:00,5.62248,5.62248,5.62027,5.62221,9000000.0
2009-04-30 15:07:00,5.62142,5.62549,5.62055,5.62549,9000000.0
2009-04-30 15:08:00,5.62605,5.63049,5.62555,5.63049,14000000.0
2009-04-30 15:09:00,5.63046,5.63224,5.62881,5.63094,14000000.0
2009-04-30 15:10:00,5.62956,5.63075,5.62767,5.63044,15000000.0
2009-04-30 15:11:00,5.63022,5.63022,5.62738,5.62818,10000000.0
2009-04-30 15:12:00,5.62746,5.62768,5.6254,5.62768,10000000.0
2009-04-30 15:13:00,5.62944,5.63261,5.62841,5.6308,20000000.0
2009-04-30 15:14:00,5.63059,5.631,5.62916,5.6302,10000000.0
2009-04-30 15:15:00,5.63035,5.63418,5.62933,5.6325,13000000.0
2009-04-30 15:16:00,5.63395,5.63494,5.63231,5.63494,11000000.0
2009-04-30 15:17:00,5.63481,5.63671,5.63228,5.63448,17000000.0
2009-04-30 15:18:00,5.63274,5.63274,5.63061,5.63113,11000000.0
2009-04-30 15:19:00,5.63098,5.63158,5.62954,5.63118,18000000.0
2009-04-30 15:20:00,5.63027,5.63153,5.62948,5.63129,14000000.0
2009-04-30 15:21:00,5.63198,5.63273,5.6302,5.63208,15000000.0
2009-04-30 15:22:00,5.63194,5.63194,5.62796,5.62796,8000000.0
2009-04-30 15:23:00,5.63049,5.63049,5.62785,5.63001,15000000.0
2009-04-30 15:24:00,5.62935,5.63097,5.62854,5.63002,12000000.0
2009-04-30 15:25:00,5.63084,5.63084,5.62689,5.62747,12000000.0
2009-04-30 15:26:00,5.62721,5.62751,5.62521,5.62703,15000000.0
2009-04-30 15:27:00,5.62718,5.62768,5.6246,5.62528,12000000.0
2009-04-30 15:28:00,5.62679,5.62966,5.62447,5.62575,12000000.0
2009-04-30 15:29:00,5.62535,5.62586,5.62362,5.62586,10000000.0
2009-04-30 15:30:00,5.62372,5.62881,5.62372,5.62881,12000000.0
2009-04-30 15:31:00,5.6285,5.63015,5.62752,5.62896,19000000.0
2009-04-30 15:32:00,5.63013,5.63084,5.62917,5.63071,7000000.0
2009-04-30 15:33:00,5.6322,5.6333,5.63078,5.6333,7000000.0
2009-04-30 15:34:00,5.6346,5.63708,5.63227,5.63592,12000000.0
2009-04-30 15:35:00,5.63674,5.63689,5.63379,5.6355,17000000.0
2009-04-30 15:36:00,5.63725,5.63966,5.63584,5.63966,11000000.0
2009-04-30 15:37:00,5.63958,5.63958,5.63656,5.63656,14000000.0
2009-04-30 15:38:00,5.63718,5.63823,5.63414,5.63751,20000000.0
2009-04-30 15:39:00,5.63762,5.63799,5.6343,5.63526,8000000.0
2009-04-30 15:40:00,5.63409,5.63524,5.6322,5.63422,11000000.0
2009-04-30 15:41:00,5.63151,5.63372,5.63092,5.63219,10000000.0
2009-04-30 15:42:00,5.63041,5.63228,5.62818,5.63017,13000000.0
2009-04-30 15:43:00,5.62845,5.62999,5.62579,5.62779,14000000.0
2009-04-30 15:44:00,5.62653,5.62811,5.62565,5.62631,8000000.0
2009-04-30 15:45:00,5.62516,5.62716,5.62445,5.62652,10000000.0
2009-04-30 15:46:00,5.62798,5.63083,5.62682,5.63083,12000000.0
2009-04-30 15:47:00,5.63093,5.63367,5.62926,5.63198,18000000.0
2009-04-30 15:48:00,5.63151,5.63193,5.62968,5.63122,9000000.0
2009-04-30 15:49:00,5.63202,5.63373,5.62993,5.63153,14000000.0
2009-04-30 15:50:00,5.63081,5.63234,5.62919,5.63115,18000000.0
2009-04-30 15:51:00,5.62993,5.63179,5.62954,5.63179,8000000.0
2009-04-30 15:52:00,5.63202,5.63294,5.62989,5.63096,11000000.0
2009-04-30 15:53:00,5.63049,5.63165,5.62649,5.62798,15000000.0
2009-04-30 15:54:00,5.62761,5.62848,5.6265,5.62772,9000000.0
2009-04-30 15:55:00,5.62876,5.62876,5.62696,5.62847,9000000.0
2009-04-30 15:56:00,5.62624,5.62812,5.62492,5.62685,11000000.0
2009-04-30 15:57:00,5.6258,5.62617,5.62276,5.62438,15000000.0
2009-04-30 15:58:00,5.62469,5.62777,5.62368,5.62777,13000000.0
2009-04-30 15:59:00,5.6277,5.63108,5.6265,5.63107,15000000.0
2009-04-30 16:00:00,5.63295,5.63295,5.62928,5.63065,11000000.0
2009-04-30 16:01:00,5.6298,5.6298,5.62636,5.62648,14000000.0
2009-04-30 16:02:00,5.62584,5.62745,5.62412,5.62471,11000000.0
2009-04-30 16:03:00,5.6239,5.62432,5.62177,5.6232,8000000.0
2009-04-30 16:04:00,5.62217,5.62427,5.62148,5.62424,8000000.0
2009-04-30 16:05:00,5.62334,5.62406,5.62164,5.62293,8000000.0
2009-04-30 16:06:00,5.62329,5.62329,5.62004,5.62266,16000000.0
2009-04-30 16:07:00,5.62307,5.6234,5.62092,5.62197,18000000.0
2009-04-30 16:08:00,5.62151,5.62156,5.61621,5.61621,14000000.0
2009-04-30 16:09:00,5.61832,5.62038,5.61652,5.62014,12000000.0
2009-04-30 16:10:00,5.6197,5.62032,5.61686,5.61686,10000000.0
2009-04-30 16:11:00,5.6181,5.61926,5.61651,5.61886,13000000.0
2009-04-30 16:12:00,5.61854,5.62068,5.61731,5.62015,16000000.0
2009-04-30 16:13:00,5.61912,5.62228,5.6181,5.62227,7000000.0
2009-04-30 16:14:00,5.62262,5.62353,5.621,5.62122,16000000.0
2009-04-30 16:15:00,5.62199,5.62246,5.619,5.62044,15000000.0
2009-04-30 16:16:00,5.61969,5.62104,5.61792,5.61949,17000000.0
2009-04-30 16:17:00,5.61883,5.62019,5.61771,5.62019,10000000.0
2009-04-30 16:18:00,5.6201,5.6201,5.6184,5.61978,10000000.0
2009-04-30 16:19:00,5.61946,5.62078,5.61684,5.6207,12000000.0
2009-04-30 16:20:00,5.61982,5.62168,5.61879,5.62168,11000000.0
2009-04-30 16:21:00,5.62112,5.62164,5.62023,5.62164,8000000.0
2009-04-30 16:22:00,5.62143,5.62292,5.62003,5.62164,16000000.0
2009-04-30 16:23:00,5.62173,5.62286,5.62062,5.62097,11000000.0
2009-04-30 16:24:00,5.62255,5.62272,5.61934,5.62231,14000000.0
2009-04-30 16:25:00,5.62169,5.62289,5.61919,5.62071,13000000.0
2009-04-30 16:26:00,5.6187,5.62065,5.61817,5.6201,16000000.0
2009-04-30 16:27:00,5.61989,5.61989,5.61691,5.61986,20000000.0
2009-04-30 16:28:00,5.61905,5.62068,5.61897,5.61934,12000000.0
2009-04-30 16:29:00,5.61957,5.62046,5.61673,5.61863,13000000.0
2009-04-30 16:30:00,5.61903,5.62033,5.61657,5.62002,17000000.0
2009-04-30 16:31:00,5.6193,5.61969,5.61796,5.61912,13000000.0
2009-04-30 16:32:00,5.62007,5.62088,5.61798,5.61991,10000000.0
2009-04-30 16:33:00,5.62167,5.62167,5.61903,5.62136,15000000.0
2009-04-30 16:34:00,5.62216,5.62259,5.62055,5.62224,9000000.0
2009-04-30 16:35:00,5.62249,5.62255,5.62048,5.6219,18000000.0
2009-04-30 16:36:00,5.62198,5.62198,5.61851,5.62118,8000000.0
2009-04-30 16:37:00,5.62146,5.62151,5.61879,5.62105,22000000.0
2009-04-30 16:38:00,5.6199,5.62054,5.6174,5.62054,14000000.0
2009-04-30 16:39:00,5.62019,5.62019,5.61733,5.61957,14000000.0
2009-04-30 16:40:00,5.61901,5.61955,5.61559,5.61739,17000000.0
2009-04-30 16:41:00,5.6174,5.62124,5.61689,5.62124,9000000.0
2009-04-30 16:42:00,5.62082,5.62155,5.61824,5.61897,13000000.0
2009-04-30 16:43:00,5.61811,5.61941,5.61645,5.61907,13000000.0
2009-04-30 16:44:00,5.62064,5.62163,5.61788,5.62163,11000000.0
2009-04-30 16:45:00,5.62123,5.62274,5.62105,5.62235,18000000.0
2009-04-30 16:46:00,5.62153,5.62262,5.62035,5.62262,11000000.0
2009-04-30 16:47:00,5.62245,5.6225,5.61791,5.62141,15000000.0
2009-04-30 16:48:00,5.62348,5.62492,5.62219,5.62219,7000000.0
2009-04-30 16:49:00,5.62427,5.62427,5.62128,5.62273,16000000.0
2009-04-30 16:50:00,5.62262,5.62296,5.61969,5.62186,9000000.0
2009-04-30 16:51:00,5.61995,5.62223,5.61914,5.61939,22000000.0
2009-04-30 16:52:00,5.62175,5.62228,5.62069,5.62123,11000000.0
2009-04-30 16:53:00,5.62292,5.62527,5.62132,5.62527,12000000.0
2009-04-30 16:54:00,5.62638,5.62638,5.62321,5.62604,17000000.0
2009-04-30 16:55:00,5.62645,5.62781,5.62497,5.62629,15000000.0
2009-04-30 16:56:00,5.62436,5.62485,5.62184,5.62317,11000000.0
2009-04-30 16:57:00,5.62067,5.62247,5.61882,5.61943,8000000.0
2009-04-30 16:58:00,5.61942,5.62167,5.61816,5.62044,12000000.0
2009-04-30 16:59:00,5.61924,5.61924,5.61446,5.61693,15000000.0
2009-04-30 17:00:00,5.61613,5.61638,5.61297,5.61414,10000000.0
2009-04-30 17:01:00,5.6141,5.61475,5.6122,5.61475,10000000.0
2009-04-30 17:02:00,5.6151,5.61519,5.61248,5.61358,8000000.0
2009-04-30 17:03:00,5.61336,5.61442,5.61292,5.61415,11000000.0
2009-04-30 17:04:00,5.61522,5.61522,5.61174,5.61293,10000000.0
2009-04-30 17:05:00,5.6133,5.6133,5.60973,5.6113,18000000.0
2009-04-30 17:06:00,5.61126,5.61193,5.60984,5.61193,9000000.0
2009-04-30 17:07:00,5.61256,5.61305,5.61052,5.61282,20000000.0
2009-04-30 17:08:00,5.61216,5.61325,5.61154,5.61285,11000000.0
2009-04-30 17:09:00,5.6126,5.61272,5.60969,5.61223,14000000.0
2009-04-30 17:10:00,5.61241,5.61423,5.6118,5.61383,10000000.0
2009-04-30 17:11:00,5.61423,5.61426,5.61177,5.61261,12000000.0
2009-04-30 17:12:00,5.61482,5.61545,5.61355,5.61545,7000000.0
2009-04-30 17:13:00,5.61496,5.61496,5.61186,5.61381,13000000.0
2009-04-30 17:14:00,5.61305,5.6133,5.60908,5.61219,13000000.0
2009-04-30 17:15:00,5.61035,5.61264,5.60856,5.60886,12000000.0
2009-04-30 17:16:00,5.60952,5.60952,5.60489,5.60644,13000000.0
2009-04-30 17:17:00,5.60586,5.60753,5.6032,5.6045,12000000.0
2009-04-30 17:18:00,5.60372,5.60704,5.60305,5.60704,15000000.0
2009-04-30 17:19:00,5.60647,5.60647,5.60384,5.60598,10000000.0
2009-04-30 17:20:00,5.60621,5.60699,5.60527,5.60692,13000000.0
2009-04-30 17:21:00,5.60766,5.60803,5.60624,5.60705,17000000.0
2009-04-30 17:22:00,5.60684,5.60684,5.60352,5.60549,15000000.0
2009-04-30 17:23:00,5.60669,5.60765,5.60537,5.60765,10000000.0
2009-04-30 17:24:00,5.60752,5.60832,5.60521,5.60821,17000000.0
2009-04-30 17:25:00,5.60879,5.60917,5.60642,5.60917,11000000.0
2009-04-30 17:26:00,5.60854,5.60875,5.60568,5.60828,12000000.0
2009-04-30 17:27:00,5.60693,5.60738,5.6054,5.60698,9000000.0
2009-04-30 17:28:00,5.60774,5.60979,5.60514,5.6092,16000000.0
2009-04-30 17:29:00,5.60958,5.61217,5.60899,5.61217,9000000.0
2009-04-30 17:30:00,5.61224,5.61263,5.60983,5.61104,11000000.0
2009-04-30 17:31:00,5.61231,5.61484,5.61002,5.61484,13000000.0
2009-04-30 17:32:00,5.6153,5.61567,5.61118,5.61293,13000000.0
2009-04-30 17:33:00,5.6138,5.61398,5.61027,5.61217,11000000.0
2009-04-30 17:34:00,5.61137,5.61398,5.61133,5.61332,12000000.0
2009-04-30 17:35:00,5.61442,5.61442,5.61134,5.61364,13000000.0
2009-04-30 17:36:00,5.61421,5.61663,5.61293,5.61573,14000000.0
2009-04-30 17:37:00,5.61563,5.62009,5.61427,5.62009,10000000.0
2009-04-30 17:38:00,5.61966,5.62039,5.61775,5.62039,7000000.0
2009-04-30 17:39:00,5.61976,5.61976,5.61635,5.61886,16000000.0
2009-04-30 17:40:00,5.62066,5.6212,5.61739,5.62111,17000000.0
2009-04-30 17:41:00,5.62164,5.62261,5.62034,5.62173,16000000.0
2009-04-30 17:42:00,5.62209,5.62345,5.62106,5.62302,16000000.0
2009-04-30 17:43:00,5.6238,5.6247,5.62247,5.62403,17000000.0
2009-04-30 17:44:00,5.6244,5.62471,5.62267,5.62319,8000000.0
2009-04-30 17:45:00,5.62537,5.62584,5.62167,5.62167,11000000.0
2009-04-30 17:46:00,5.62215,5.62312,5.62102,5.62223,9000000.0
2009-04-30 17:47:00,5.6221,5.6221,5.61894,5.61946,19000000.0
2009-04-30 17:48:00,5.6186,5.61949,5.61664,5.61788,16000000.0
2009-04-30 17:49:00,5.61792,5.61918,5.61602,5.61708,15000000.0
2009-04-30 17:50:00,5.61925,5.61925,5.61631,5.61905,11000000.0
2009-04-30 17:51:00,5.6191,5.62086,5.61866,5.62086,9000000.0
2009-04-30 17:52:00,5.6205,5.62214,5.61941,5.62214,11000000.0
2009-04-30 17:53:00,5.62209,5.62209,5.62015,5.62158,9000000.0
2009-04-30 17:54:00,5.6218,5.62209,5.62075,5.62166,10000000.0
2009-04-30 17:55:00,5.62308,5.6236,5.61987,5.62292,10000000.0
2009-04-30 17:56:00,5.62239,5.62239,5.61716,5.61838,16000000.0
2009-04-30 17:57:00,5.61799,5.61829,5.61505,5.61736,14000000.0
2009-04-30 17:58:00,5.61679,5.61756,5.61439,5.61571,24000000.0
2009-04-30 17:59:00,5.61494,5.61735,5.61416,5.61695,11000000.0
2009-04-30 18:00:00,5.61797,5.61825,5.61646,5.61673,10000000.0
2009-04-30 18:01:00,5.61699,5.61831,5.61502,5.6163,14000000.0
2009-04-30 18:02:00,5.61826,5.61913,5.6173,5.61815,12000000.0
2009-04-30 18:03:00,5.61609,5.61813,5.61564,5.61813,17000000.0
2009-04-30 18:04:00,5.61761,5.61822,5.61627,5.61754,15000000.0
2009-04-30 18:05:00,5.61877,5.61877,5.61645,5.61788,15000000.0
2009-04-30 18:06:00,5.61703,5.61784,5.61554,5.6172,15000000.0
2009-04-30 18:07:00,5.61813,5.61813,5.61568,5.61668,16000000.0
2009-04-30 18:08:00,5.61664,5.61696,5.61529,5.61628,16000000.0
2009-04-30 18:09:00,5.6172,5.61736,5.61427,5.61427,12000000.0
2009-04-30 18:10:00,5.61341,5.6163,5.61319,5.61349,17000000.0
2009-04-30 18:11:00,5.6133,5.6155,5.6133,5.61432,16000000.0
2009-04-30 18:12:00,5.61427,5.61579,5.61334,5.6157,13000000.0
2009-04-30 18:13:00,5.61454,5.61627,5.61371,5.61627,17000000.0
2009-04-30 18:14:00,5.61612,5.61768,5.61459,5.61768,13000000.0
2009-04-30 18:15:00,5.61759,5.61817,5.61635,5.61676,13000000.0
2009-04-30 18:16:00,5.61654,5.61731,5.61523,5.617,15000000.0
2009-04-30 18:17:00,5.61673,5.61742,5.61405,5.61405,16000000.0
2009-04-30 18:18:00,5.61442,5.61452,5.61156,5.61281,18000000.0
2009-04-30 18:19:00,5.61342,5.61414,5.6117,5.61368,12000000.0
2009-04-30 18:20:00,5.61324,5.61324,5.61139,5.61162,16000000.0
2009-04-30 18:21:00,5.6128,5.6128,5.60944,5.61084,19000000.0
2009-04-30 18:22:00,5.61176,5.61349,5.60996,5.61129,20000000.0
2009-04-30 18:23:00,5.61255,5.61323,5.61077,5.61221,16000000.0
2009-04-30 18:24:00,5.61374,5.61514,5.61287,5.61374,14000000.0
2009-04-30 18:25:00,5.61467,5.61617,5.61355,5.61617,18000000.0
2009-04-30 18:26:00,5.61448,5.61708,5.61412,5.61708,9000000.0
2009-04-30 18:27:00,5.61731,5.61731,5.61524,5.61722,16000000.0
2009-04-30 18:28:00,5.61692,5.61714,5.61548,5.61685,11000000.0
2009-04-30 18:29:00,5.61725,5.61798,5.61557,5.61695,15000000.0
2009-04-30 18:30:00,5.61729,5.61729,5.61531,5.61585,14000000.0
2009-04-30 18:31:00,5.6168,5.61739,5.61509,5.6166,19000000.0
2009-04-30 18:32:00,5.61713,5.61783,5.61473,5.61783,13000000.0
2009-04-30 18:33:00,5.61728,5.61763,5.61537,5.61617,13000000.0
2009-04-30 18:34:00,5.6173,5.61889,5.6167,5.61889,9000000.0
2009-04-30 18:35:00,5.61903,5.61988,5.61824,5.61958,14000000.0
2009-04-30 18:36:00,5.62043,5.62043,5.61854,5.62003,12000000.0
2009-04-30 18:37:00,5.61974,5.62226,5.61876,5.62142,13000000.0
2009-04-30 18:38:00,5.6224,5.62248,5.6205,5.62231,17000000.0
2009-04-30 18:39:00,5.62131,5.62404,5.62131,5.62269,18000000.0
2009-04-30 18:40:00,5.62249,5.62446,5.62213,5.62428,14000000.0
2009-04-30 18:41:00,5.62313,5.62429,5.62216,5.62364,18000000.0
2009-04-30 18:42:00,5.62259,5.62412,5.62106,5.62276,14000000.0
2009-04-30 18:43:00,5.62251,5.62296,5.62116,5.62173,14000000.0
2009-04-30 18:44:00,5.62021,5.62481,5.62021,5.6244,12000000.0
2009-04-30 18:45:00,5.62428,5.62646,5.62408,5.62518,17000000.0
2009-04-30 18:46:00,5.62871,5.63198,5.62639,5.63107,15000000.0
2009-04-30 18:47:00,5.63174,5.63174,5.6283,5.63069,16000000.0
2009-04-30 18:48:00,5.6293,5.63244,5.6293,5.63244,11000000.0
2009-04-30 18:49:00,5.63152,5.63255,5.63058,5.63058,8000000.0
2009-04-30 18:50:00,5.63315,5.63434,5.63195,5.63341,16000000.0
2009-04-30 18:51:00,5.63502,5.63561,5.63228,5.63431,19000000.0
2009-04-30 18:52:00,5.63232,5.6343,5.63232,5.63422,10000000.0
2009-04-30 18:53:00,5.63338,5.63338,5.632,5.63321,10000000.0
2009-04-30 18:54:00,5.63304,5.63316,5.63173,5.63316,11000000.0
2009-04-30 18:55:00,5.63211,5.6345,5.63143,5.6345,8000000.0
2009-04-30 18:56:00,5.63406,5.63488,5.63267,5.63488,16000000.0
2009-04-30 18:57:00,5.63526,5.63539,5.6344,5.63512,8000000.0
2009-04-30 18:58:00,5.63457,5.63606,5.6334,5.63396,13000000.0
2009-04-30 18:59:00,5.63471,5.63539,5.63223,5.63223,17000000.0
2009-04-30 19:00:00,5.63182,5.63405,5.63023,5.63122,13000000.0
2009-04-30 19:01:00,5.63104,5.63335,5.62996,5.63132,12000000.0
2009-04-30 19:02:00,5.63079,5.63158,5.62883,5.62962,16000000.0
2009-04-30 19:03:00,5.62924,5.63005,5.62546,5.6275,17000000.0
2009-04-30 19:04:00,5.6261,5.62864,5.62506,5.62707,12000000.0
2009-04-30 19:05:00,5.62582,5.62598,5.62376,5.62428,17000000.0
2009-04-30 19:06:00,5.62377,5.626,5.62369,5.626,7000000.0
2009-04-30 19:07:00,5.62584,5.62703,5.62449,5.62573,20000000.0
2009-04-30 19:08:00,5.62741,5.62764,5.62517,5.62555,21000000.0
2009-04-30 19:09:00,5.6254,5.62593,5.6222,5.6224,16000000.0
2009-04-30 19:10:00,5.62218,5.62327,5.6218,5.6227,14000000.0
2009-04-30 19:11:00,5.62335,5.62404,5.62117,5.62221,12000000.0
2009-04-30 19:12:00,5.62248,5.62304,5.62132,5.62304,18000000.0
2009-04-30 19:13:00,5.62301,5.62305,5.6212,5.62305,14000000.0
2009-04-30 19:14:00,5.62284,5.62343,5.62037,5.62155,18000000.0
2009-04-30 19:15:00,5.62336,5.62368,5.62188,5.62247,9000000.0
2009-04-30 19:16:00,5.62393,5.62393,5.62091,5.62251,12000000.0
2009-04-30 19:17:00,5.62247,5.62302,5.62081,5.62302,14000000.0
2009-04-30 19:18:00,5.62287,5.62312,5.62043,5.62221,16000000.0
2009-04-30 19:19:00,5.62305,5.62356,5.62222,5.62273,7000000.0
2009-04-30 19:20:00,5.62324,5.6237,5.6222,5.6237,8000000.0
2009-04-30 19:21:00,5.62435,5.62435,5.62161,5.62276,18000000.0
2009-04-30 19:22:00,5.62347,5.62524,5.62298,5.62443,9000000.0
2009-04-30 19:23:00,5.62523,5.62556,5.62363,5.62515,10000000.0
2009-04-30 19:24:00,5.62351,5.62628,5.62342,5.62628,11000000.0
2009-04-30 19:25:00,5.62715,5.62873,5.62556,5.62778,17000000.0
2009-04-30 19:26:00,5.62799,5.62955,5.62799,5.62921,11000000.0
2009-04-30 19:27:00,5.62857,5.62863,5.62582,5.62602,13000000.0
2009-04-30 19:28:00,5.62823,5.62862,5.62646,5.62677,10000000.0
2009-04-30 19:29:00,5.6279,5.6279,5.62414,5.62515,11000000.0
2009-04-30 19:30:00,5.62536,5.62754,5.62523,5.62571,12000000.0
2009-04-30 19:31:00,5.62567,5.626,5.62461,5.62549,8000000.0
2009-04-30 19:32:00,5.62455,5.62553,5.6225,5.6225,11000000.0
2009-04-30 19:33:00,5.62456,5.62573,5.623,5.62573,13000000.0
2009-04-30 19:34:00,5.62556,5.62578,5.62267,5.62397,12000000.0
2009-04-30 19:35:00,5.62368,5.62493,5.62299,5.6239,13000000.0
2009-04-30 19:36:00,5.6244,5.62479,5.62235,5.62279,12000000.0
2009-04-30 19:37:00,5.62215,5.62447,5.62215,5.62328,8000000.0
2009-04-30 19:38:00,5.62429,5.62562,5.62297,5.6249,20000000.0
2009-04-30 19:39:00,5.62402,5.62457,5.62249,5.62355,11000000.0
2009-04-30 19:40:00,5.62452,5.62452,5.6217,5.6217,11000000.0
2009-04-30 19:41:00,5.6226,5.62361,5.62194,5.62361,9000000.0
2009-04-30 19:42:00,5.62338,5.62338,5.62024,5.62171,10000000.0
2009-04-30 19:43:00,5.62032,5.62108,5.61898,5.62036,14000000.0
2009-04-30 19:44:00,5.61957,5.62018,5.61744,5.61831,15000000.0
2009-04-30 19:45:00,5.61732,5.61786,5.61635,5.61655,12000000.0
2009-04-30 19:46:00,5.61839,5.61957,5.61807,5.61944,11000000.0
2009-04-30 19:47:00,5.61947,5.61953,5.618,5.61836,10000000.0
2009-04-30 19:48:00,5.61841,5.6197,5.61812,5.61967,9000000.0
2009-04-30 19:49:00,5.61941,5.6197,5.61817,5.61848,16000000.0
2009-04-30 19:50:00,5.61856,5.62015,5.6179,5.61989,10000000.0
2009-04-30 19:51:00,5.61875,5.62146,5.6184,5.62146,11000000.0
2009-04-30 19:52:00,5.62205,5.6224,5.62012,5.62142,19000000.0
2009-04-30 19:53:00,5.62149,5.62152,5.6197,5.6197,19000000.0
2009-04-30 19:54:00,5.61989,5.62065,5.61868,5.61962,14000000.0
2009-04-30 19:55:00,5.61989,5.61989,5.61691,5.61859,16000000.0
2009-04-30 19:56:00,5.6178,5.61847,5.6165,5.61726,12000000.0
2009-04-30 19:57:00,5.61643,5.61791,5.61565,5.61791,14000000.0
2009-04-30 19:58:00,5.61649,5.61793,5.61585,5.61669,13000000.0
2009-04-30 19:59:00,5.61555,5.61757,5.61543,5.61757,10000000.0
2009-04-30 20:00:00,5.61761,5.61821,5.61685,5.61711,15000000.0
2009-04-30 20:01:00,5.6171,5.61806,5.61663,5.61768,14000000.0
2009-04-30 20:02:00,5.61764,5.61795,5.61676,5.61676,8000000.0
2009-04-30 20:03:00,5.61718,5.61774,5.61509,5.61594,13000000.0
2009-04-30 20:04:00,5.61493,5.61646,5.61475,5.61553,12000000.0
2009-04-30 20:05:00,5.61463,5.61566,5.61302,5.61566,11000000.0
2009-04-30 20:06:00,5.61543,5.61659,5.61477,5.61545,10000000.0
2009-04-30 20:07:00,5.61611,5.61652,5.61443,5.61652,13000000.0
2009-04-30 20:08:00,5.61656,5.61697,5.6148,5.61547,16000000.0
2009-04-30 20:09:00,5.61519,5.61672,5.61519,5.61549,17000000.0
2009-04-30 20:10:00,5.61747,5.61752,5.61524,5.61658,10000000.0
2009-04-30 20:11:00,5.6153,5.61625,5.61366,5.61499,13000000.0
2009-04-30 20:12:00,5.61547,5.6159,5.61447,5.61583,15000000.0
2009-04-30 20:13:00,5.61627,5.61783,5.61532,5.61772,13000000.0
2009-04-30 20:14:00,5.61859,5.61942,5.61765,5.61818,8000000.0
2009-04-30 20:15:00,5.61728,5.61851,5.61704,5.61846,10000000.0
2009-04-30 20:16:00,5.61819,5.61844,5.61662,5.61836,14000000.0
2009-04-30 20:17:00,5.61755,5.61818,5.61559,5.61724,13000000.0
2009-04-30 20:18:00,5.61733,5.6176,5.61514,5.61558,7000000.0
2009-04-30 20:19:00,5.61547,5.61668,5.61438,5.61493,11000000.0
2009-04-30 20:20:00,5.61545,5.61631,5.61279,5.61364,19000000.0
2009-04-30 20:21:00,5.61294,5.61451,5.61248,5.61451,11000000.0
2009-04-30 20:22:00,5.61385,5.61418,5.61272,5.61272,11000000.0
2009-04-30 20:23:00,5.61433,5.61467,5.61256,5.61467,13000000.0
2009-04-30 20:24:00,5.61454,5.61483,5.61307,5.61399,9000000.0
2009-04-30 20:25:00,5.61365,5.61474,5.61259,5.61418,18000000.0
2009-04-30 20:26:00,5.61413,5.61413,5.61252,5.61306,7000000.0
2009-04-30 20:27:00,5.61133,5.61297,5.61133,5.61225,9000000.0
2009-04-30 20:28:00,5.61376,5.6144,5.61133,5.61328,13000000.0
2009-04-30 20:29:00,5.61357,5.614,5.61236,5.614,14000000.0
2009-04-30 20:30:00,5.61406,5.61421,5.61246,5.61323,16000000.0
2009-04-30 20:31:00,5.61453,5.61466,5.61265,5.61373,22000000.0
2009-04-30 20:32:00,5.61442,5.61442,5.6132,5.61425,12000000.0
2009-04-30 20:33:00,5.61403,5.61447,5.61271,5.61326,13000000.0
2009-04-30 20:34:00,5.61369,5.61426,5.6125,5.61418,15000000.0
2009-04-30 20:35:00,5.61309,5.61421,5.61276,5.61421,16000000.0
2009-04-30 20:36:00,5.6127,5.61334,5.61116,5.61276,15000000.0
2009-04-30 20:37:00,5.6112,5.61273,5.61059,5.6123,14000000.0
2009-04-30 20:38:00,5.61193,5.61193,5.61013,5.61023,13000000.0
2009-04-30 20:39:00,5.61156,5.61247,5.6106,5.61157,18000000.0
2009-04-30 20:40:00,5.61183,5.6128,5.611,5.61145,14000000.0
2009-04-30 20:41:00,5.61298,5.61457,5.61182,5.61457,18000000.0
2009-04-30 20:42:00,5.61542,5.61542,5.61278,5.61498,12000000.0
2009-04-30 20:43:00,5.61523,5.61627,5.61432,5.61616,18000000.0
2009-04-30 20:44:00,5.6166,5.61702,5.6148,5.61648,18000000.0
2009-04-30 20:45:00,5.61729,5.6184,5.61588,5.6184,11000000.0
2009-04-30 20:46:00,5.61835,5.61892,5.6168,5.61868,18000000.0
2009-04-30 20:47:00,5.61853,5.61853,5.61455,5.61594,20000000.0
2009-04-30 20:48:00,5.61602,5.6163,5.61463,5.61463,17000000.0
2009-04-30 20:49:00,5.6165,5.61716,5.61482,5.6164,16000000.0
2009-04-30 20:50:00,5.61642,5.61683,5.61491,5.61502,8000000.0
2009-04-30 20:51:00,5.61624,5.61624,5.61468,5.61592,8000000.0
2009-04-30 20:52:00,5.61601,5.61629,5.61444,5.61601,12000000.0
2009-04-30 20:53:00,5.616,5.616,5.61301,5.6143,16000000.0
2009-04-30 20:54:00,5.61529,5.61529,5.61285,5.61496,15000000.0
2009-04-30 20:55:00,5.61318,5.61431,5.61081,5.61173,16000000.0
2009-04-30 20:56:00,5.6122,5.6123,5.6102,5.61103,7000000.0
2009-04-30 20:57:00,5.61156,5.61198,5.60993,5.61118,14000000.0
2009-04-30 20:58:00,5.61158,5.61158,5.60938,5.61008,10000000.0
2009-04-30 20:59:00,5.61158,5.61159,5.60871,5.60892,11000000.0
2009-04-30 21:00:00,5.61013,5.61146,5.60811,5.61135,14000000.0
2009-04-30 21:01:00,5.61179,5.61179,5.60914,5.6108,12000000.0
2009-04-30 21:02:00,5.61096,5.61467,5.61024,5.61467,17000000.0
2009-04-30 21:03:00,5.61351,5.61397,5.61162,5.61266,11000000.0
2009-04-30 21:04:00,5.61195,5.61205,5.60992,5.60992,10000000.0
2009-04-30 21:05:00,5.61216,5.61329,5.6112,5.61329,8000000.0
2009-04-30 21:06:00,5.61398,5.61398,5.61277,5.61292,13000000.0
2009-04-30 21:07:00,5.61418,5.61491,5.61288,5.61338,14000000.0
2009-04-30 21:08:00,5.61303,5.61409,5.61251,5.61409,8000000.0
2009-04-30 21:09:00,5.6145,5.61668,5.61346,5.61619,13000000.0
2009-04-30 21:10:00,5.61772,5.61772,5.61478,5.61478,17000000.0
2009-04-30 21:11:00,5.61693,5.61738,5.61492,5.61738,15000000.0
2009-04-30 21:12:00,5.61665,5.61907,5.61642,5.61907,11000000.0
2009-04-30 21:13:00,5.61848,5.62031,5.61748,5.61979,12000000.0
2009-04-30 21:14:00,5.6202,5.62076,5.61853,5.62011,14000000.0
2009-04-30 21:15:00,5.62024,5.62106,5.61826,5.62094,13000000.0
2009-04-30 21:16:00,5.62121,5.62244,5.62002,5.622,12000000.0
2009-04-30 21:17:00,5.62145,5.62309,5.62053,5.62309,16000000.0
2009-04-30 21:18:00,5.62168,5.62301,5.62118,5.62275,15000000.0
2009-04-30 21:19:00,5.62377,5.62454,5.62211,5.62413,15000000.0
2009-04-30 21:20:00,5.62443,5.62443,5.62272,5.62427,8000000.0
2009-04-30 21:21:00,5.62342,5.62428,5.62206,5.62295,17000000.0
2009-04-30 21:22:00,5.6247,5.62473,5.62194,5.62194,11000000.0
2009-04-30 21:23:00,5.62297,5.62439,5.62151,5.62301,23000000.0
2009-04-30 21:24:00,5.62158,5.62348,5.62158,5.62327,13000000.0
2009-04-30 21:25:00,5.62254,5.62351,5.62151,5.6231,15000000.0
2009-04-30 21:26:00,5.62254,5.62401,5.62254,5.624,10000000.0
2009-04-30 21:27:00,5.62452,5.62452,5.62226,5.62326,10000000.0
2009-04-30 21:28:00,5.62285,5.62351,5.6223,5.62335,13000000.0
2009-04-30 21:29:00,5.62396,5.62396,5.62206,5.62229,10000000.0
2009-04-30 21:30:00,5.62264,5.62342,5.621,5.62307,16000000.0
2009-04-30 21:31:00,5.62091,5.62257,5.61986,5.62222,18000000.0
2009-04-30 21:32:00,5.62201,5.62201,5.61951,5.61971,15000000.0
2009-04-30 21:33:00,5.61852,5.62008,5.61827,5.61889,13000000.0
2009-04-30 21:34:00,5.61825,5.61885,5.61739,5.6174,9000000.0
2009-04-30 21:35:00,5.61714,5.6183,5.6167,5.61732,8000000.0
2009-04-30 21:36:00,5.61636,5.6177,5.61608,5.6177,18000000.0
2009-04-30 21:37:00,5.61786,5.61891,5.61642,5.6176,22000000.0
2009-04-30 21:38:00,5.61892,5.61902,5.61764,5.61798,9000000.0
2009-04-30 21:39:00,5.61912,5.6194,5.61777,5.61935,11000000.0
2009-04-30 21:40:00,5.61852,5.62018,5.61819,5.62018,19000000.0
2009-04-30 21:41:00,5.61961,5.62087,5.61845,5.62016,12000000.0
2009-04-30 21:42:00,5.62048,5.62164,5.61996,5.62082,11000000.0
2009-04-30 21:43:00,5.62135,5.62135,5.61972,5.62105,14000000.0
2009-04-30 21:44:00,5.62137,5.62205,5.61965,5.61965,13000000.0
2009-04-30 21:45:00,5.62035,5.62067,5.61783,5.61829,12000000.0
2009-04-30 21:46:00,5.61692,5.61874,5.61627,5.61874,14000000.0
2009-04-30 21:47:00,5.61699,5.61822,5.6168,5.61715,17000000.0
2009-04-30 21:48:00,5.61751,5.6186,5.61715,5.61822,16000000.0
2009-04-30 21:49:00,5.61914,5.61914,5.61621,5.61621,14000000.0
2009-04-30 21:50:00,5.61771,5.61773,5.6153,5.6153,13000000.0
2009-04-30 21:51:00,5.61636,5.61773,5.61607,5.61715,14000000.0
2009-04-30 21:52:00,5.61797,5.61828,5.61584,5.61584,17000000.0
2009-04-30 21:53:00,5.61902,5.62073,5.61716,5.61992,27000000.0
2009-04-30 21:54:00,5.62131,5.62138,5.6191,5.62066,10000000.0
2009-04-30 21:55:00,5.62006,5.62057,5.61827,5.6199,8000000.0
2009-04-30 21:56:00,5.62014,5.62095,5.6186,5.61973,16000000.0
2009-04-30 21:57:00,5.62171,5.62171,5.61955,5.62043,18000000.0
2009-04-30 21:58:00,5.62035,5.62133,5.62007,5.62098,18000000.0
2009-04-30 21:59:00,5.621,5.62384,5.62073,5.62384,17000000.0
2009-04-30 22:00:00,5.6246,5.62493,5.62222,5.62293,9000000.0
2009-04-30 22:01:00,5.62424,5.62552,5.62199,5.62398,22000000.0
2009-04-30 22:02:00,5.62515,5.62576,5.62428,5.62553,11000000.0
2009-04-30 22:03:00,5.62443,5.62579,5.62385,5.62506,16000000.0
2009-04-30 22:04:00,5.62561,5.6261,5.624,5.62551,12000000.0
2009-04-30 22:05:00,5.62442,5.62699,5.62442,5.62699,7000000.0
2009-04-30 22:06:00,5.62672,5.62689,5.62597,5.6264,15000000.0
2009-04-30 22:07:00,5.62592,5.62656,5.62426,5.62452,19000000.0
2009-04-30 22:08:00,5.6254,5.62582,5.62401,5.62401,11000000.0
2009-04-30 22:09:00,5.62575,5.62575,5.62409,5.62443,10000000.0
2009-04-30 22:10:00,5.62459,5.6261,5.62443,5.6261,10000000.0
2009-04-30 22:11:00,5.6248,5.62643,5.62378,5.62616,18000000.0
2009-04-30 22:12:00,5.62473,5.62562,5.62382,5.62559,11000000.0
2009-04-30 22:13:00,5.62514,5.62587,5.62418,5.62541,14000000.0
2009-04-30 22:14:00,5.62505,5.6253,5.62355,5.6246,24000000.0
2009-04-30 22:15:00,5.62507,5.62571,5.62419,5.62473,13000000.0
2009-04-30 22:16:00,5.62448,5.62526,5.62289,5.62517,13000000.0
2009-04-30 22:17:00,5.62478,5.6261,5.62355,5.6261,8000000.0
2009-04-30 22:18:00,5.62525,5.62674,5.62245,5.62537,13000000.0
2009-04-30 22:19:00,5.62481,5.62647,5.62443,5.62449,14000000.0
2009-04-30 22:20:00,5.62548,5.62626,5.62355,5.62355,21000000.0
2009-04-30 22:21:00,5.6245,5.62589,5.62406,5.62578,13000000.0
2009-04-30 22:22:00,5.62656,5.62699,5.62439,5.62699,12000000.0
2009-04-30 22:23:00,5.62693,5.62813,5.62659,5.62757,18000000.0
2009-04-30 22:24:00,5.62799,5.62909,5.62715,5.62813,14000000.0
2009-04-30 22:25:00,5.6268,5.62901,5.62613,5.62675,13000000.0
2009-04-30 22:26:00,5.62795,5.63023,5.62643,5.62749,13000000.0
2009-04-30 22:27:00,5.62998,5.6301,5.62761,5.62888,16000000.0
2009-04-30 22:28:00,5.62784,5.62927,5.62675,5.62675,13000000.0
2009-04-30 22:29:00,5.62814,5.62816,5.62411,5.62611,21000000.0
2009-04-30 22:30:00,5.62502,5.62574,5.62339,5.62341,17000000.0
2009-04-30 22:31:00,5.62517,5.62577,5.62391,5.62577,10000000.0
2009-04-30 22:32:00,5.6252,5.62577,5.62383,5.62523,13000000.0
2009-04-30 22:33:00,5.62481,5.62585,5.62454,5.62505,13000000.0
2009-04-30 22:34:00,5.62475,5.6255,5.62172,5.62172,13000000.0
2009-04-30 22:35:00,5.62289,5.62463,5.62289,5.62444,19000000.0
2009-04-30 22:36:00,5.62406,5.62487,5.62348,5.62356,14000000.0
2009-04-30 22:37:00,5.62326,5.62363,5.62172,5.6234,17000000.0
2009-04-30 22:38:00,5.6228,5.6235,5.62231,5.62293,9000000.0
2009-04-30 22:39:00,5.62441,5.62449,5.62232,5.62312,20000000.0
2009-04-30 22:40:00,5.62375,5.62506,5.62301,5.62439,13000000.0
2009-04-30 22:41:00,5.6251,5.6251,5.62311,5.62498,13000000.0
2009-04-30 22:42:00,5.62548,5.62548,5.62307,5.62307,10000000.0
2009-04-30 22:43:00,5.62409,5.62523,5.62343,5.62417,15000000.0
2009-04-30 22:44:00,5.62413,5.62541,5.62344,5.62407,16000000.0
2009-04-30 22:45:00,5.62469,5.62513,5.62384,5.62401,14000000.0
2009-04-30 22:46:00,5.6235,5.62431,5.62242,5.62384,12000000.0
2009-04-30 22:47:00,5.62257,5.62511,5.62213,5.62484,7000000.0
2009-04-30 22:48:00,5.62352,5.62352,5.62149,5.62166,16000000.0
2009-04-30 22:49:00,5.62216,5.62308,5.62117,5.62308,10000000.0
2009-04-30 22:50:00,5.62222,5.62306,5.62165,5.62217,15000000.0
2009-04-30 22:51:00,5.62312,5.62317,5.62138,5.62277,17000000.0
2009-04-30 22:52:00,5.62195,5.62285,5.62071,5.62071,10000000.0
2009-04-30 22:53:00,5.62248,5.62248,5.62104,5.6215,20000000.0
2009-04-30 22:54:00,5.62169,5.62271,5.62165,5.62237,10000000.0
2009-04-30 22:55:00,5.62215,5.6233,5.62112,5.62259,12000000.0
2009-04-30 22:56:00,5.62162,5.62312,5.62162,5.62236,9000000.0
2009-04-30 22:57:00,5.62357,5.62393,5.62178,5.62382,18000000.0
2009-04-30 22:58:00,5.62346,5.62434,5.62265,5.62367,13000000.0
2009-04-30 22:59:00,5.62435,5.62435,5.62267,5.62291,10000000.0
2009-04-30 23:00:00,5.62374,5.62654,5.62315,5.62562,17000000.0
2009-04-30 23:01:00,5.62438,5.62607,5.6242,5.62505,13000000.0
2009-04-30 23:02:00,5.62358,5.62435,5.62358,5.62426,7000000.0
2009-04-30 23:03:00,5.62518,5.62544,5.62323,5.62376,16000000.0
2009-04-30 23:04:00,5.6248,5.62549,5.62345,5.62345,12000000.0
2009-04-30 23:05:00,5.62418,5.62453,5.62293,5.62423,11000000.0
2009-04-30 23:06:00,5.62529,5.62579,5.62419,5.6251,11000000.0
2009-04-30 23:07:00,5.62492,5.62529,5.62482,5.62529,13000000.0
2009-04-30 23:08:00,5.62666,5.62773,5.62567,5.6269,20000000.0
2009-04-30 23:09:00,5.62635,5.62657,5.62621,5.62638,16000000.0
2009-04-30 23:10:00,5.62614,5.62727,5.62595,5.62659,16000000.0
2009-04-30 23:11:00,5.62647,5.62695,5.62591,5.62695,10000000.0
2009-04-30 23:12:00,5.62716,5.62755,5.6261,5.6274,12000000.0
2009-04-30 23:13:00,5.62688,5.62743,5.62602,5.62735,16000000.0
2009-04-30 23:14:00,5.62684,5.62724,5.62617,5.62662,9000000.0
2009-04-30 23:15:00,5.62692,5.62739,5.62577,5.62595,9000000.0
2009-04-30 23:16:00,5.62726,5.62778,5.62612,5.62719,18000000.0
2009-04-30 23:17:00,5.62717,5.62717,5.6253,5.6253,8000000.0
2009-04-30 23:18:00,5.62588,5.62602,5.62348,5.62348,10000000.0
2009-04-30 23:19:00,5.6243,5.62552,5.62356,5.62356,9000000.0
2009-04-30 23:20:00,5.62478,5.62597,5.62371,5.62515,17000000.0
2009-04-30 23:21:00,5.62467,5.62487,5.62354,5.62441,11000000.0
2009-04-30 23:22:00,5.62525,5.62551,5.62342,5.62551,12000000.0
2009-04-30 23:23:00,5.62486,5.62578,5.62438,5.62438,12000000.0
2009-04-30 23:24:00,5.62497,5.6253,5.62431,5.62431,12000000.0
2009-04-30 23:25:00,5.62433,5.62486,5.62378,5.62441,9000000.0
2009-04-30 23:26:00,5.62506,5.62536,5.62394,5.62489,14000000.0
2009-04-30 23:27:00,5.62399,5.62578,5.62374,5.62561,17000000.0
2009-04-30 23:28:00,5.62545,5.62562,5.62351,5.62562,15000000.0
2009-04-30 23:29:00,5.62506,5.62597,5.62441,5.62561,11000000.0
2009-04-30 23:30:00,5.62567,5.62607,5.62499,5.62595,14000000.0
2009-04-30 23:31:00,5.6267,5.62744,5.62568,5.62568,7000000.0
2009-04-30 23:32:00,5.62563,5.62612,5.62443,5.62443,15000000.0
2009-04-30 23:33:00,5.62472,5.62623,5.62472,5.62623,7000000.0
2009-04-30 23:34:00,5.62588,5.62778,5.62547,5.62733,10000000.0
2009-04-30 23:35:00,5.62763,5.62763,5.62461,5.62485,12000000.0
2009-04-30 23:36:00,5.62614,5.62726,5.62613,5.62685,10000000.0
2009-04-30 23:37:00,5.6266,5.62773,5.62521,5.62738,14000000.0
2009-04-30 23:38:00,5.62591,5.62888,5.62591,5.62888,17000000.0
2009-04-30 23:39:00,5.62798,5.62882,5.62782,5.62789,9000000.0
2009-04-30 23:40:00,5.62808,5.6287,5.6275,5.62818,12000000.0
2009-04-30 23:41:00,5.62779,5.62803,5.62575,5.62619,9000000.0
2009-04-30 23:42:00,5.6277,5.6277,5.62542,5.62542,15000000.0
2009-04-30 23:43:00,5.62636,5.62655,5.62419,5.62419,13000000.0
2009-04-30 23:44:00,5.62408,5.62598,5.62408,5.62597,8000000.0
2009-04-30 23:45:00,5.62583,5.62583,5.624,5.62521,12000000.0
2009-04-30 23:46:00,5.62516,5.62555,5.62425,5.62527,20000000.0
2009-04-30 23:47:00,5.62528,5.62594,5.62457,5.62592,19000000.0
2009-04-30 23:48:00,5.62582,5.62694,5.62515,5.62515,14000000.0
2009-04-30 23:49:00,5.62583,5.62624,5.62469,5.62564,12000000.0
2009-04-30 23:50:00,5.62615,5.62635,5.62482,5.62545,10000000.0
2009-04-30 23:51:00,5.62623,5.62629,5.62457,5.62564,14000000.0
2009-04-30 23:52:00,5.62555,5.62575,5.62463,5.62527,13000000.0
2009-04-30 23:53:00,5.62583,5.62597,5.62572,5.62576,16000000.0
2009-04-30 23:54:00,5.62563,5.62578,5.62453,5.62561,13000000.0
2009-04-30 23:55:00,5.6255,5.6263,5.62409,5.62409,16000000.0
2009-04-30 23:56:00,5.62673,5.62673,5.62605,5.62605,12000000.0
2009-04-30 23:57:00,5.62605,5.62625,5.62605,5.62605,14000000.0
2009-04-30 23:58:00,5.62671,5.62671,5.62536,5.62561,16000000.0
2009-04-30 23:59:00,5.62591,5.62637,5.62504,5.62504,12000000.0
2009-05-01 00:00:00,5.62665,5.62692,5.62648,5.62658,17000000.0
2009-05-01 00:01:00,5.62621,5.62689,5.62436,5.62689,12000000.0
2009-05-01 00:02:00,5.62707,5.6272,5.62688,5.62691,11000000.0
2009-05-01 00:03:00,5.62665,5.62685,5.62665,5.62665,7000000.0
2009-05-01 00:04:00,5.62642,5.62656,5.62537,5.62537,16000000.0
2009-05-01 00:05:00,5.62714,5.62714,5.62543,5.62543,17000000.0
2009-05-01 00:06:00,5.62567,5.62637,5.62488,5.62588,10000000.0
2009-05-01 00:07:00,5.62596,5.62605,5.6248,5.6257,19000000.0
2009-05-01 00:08:00,5.62562,5.6257,5.62555,5.62562,9000000.0
2009-05-01 00:09:00,5.62565,5.62565,5.62524,5.62524,19000000.0
2009-05-01 00:10:00,5.62542,5.6255,5.6236,5.62511,16000000.0
2009-05-01 00:11:00,5.62438,5.62527,5.62386,5.62527,9000000.0
2009-05-01 00:12:00,5.62528,5.6254,5.6252,5.62536,11000000.0
2009-05-01 00:13:00,5.62487,5.62506,5.62414,5.62506,8000000.0
2009-05-01 00:14:00,5.62522,5.62692,5.62491,5.62692,9000000.0
2009-05-01 00:15:00,5.62663,5.62919,5.62633,5.62838,15000000.0
2009-05-01 00:16:00,5.62708,5.62784,5.6264,5.62668,18000000.0
2009-05-01 00:17:00,5.62679,5.6271,5.62507,5.62507,21000000.0
2009-05-01 00:18:00,5.62679,5.62741,5.62679,5.62706,16000000.0
2009-05-01 00:19:00,5.62644,5.6268,5.62563,5.62656,12000000.0
2009-05-01 00:20:00,5.62628,5.62676,5.62524,5.62676,13000000.0
2009-05-01 00:21:00,5.62667,5.62794,5.62586,5.62668,13000000.0
2009-05-01 00:22:00,5.62715,5.62731,5.62708,5.62713,13000000.0
2009-05-01 00:23:00,5.62717,5.62722,5.62555,5.62555,11000000.0
2009-05-01 00:24:00,5.62554,5.62698,5.62554,5.62675,10000000.0
2009-05-01 00:25:00,5.62686,5.62728,5.62583,5.62631,16000000.0
2009-05-01 00:26:00,5.62712,5.62863,5.62712,5.62828,13000000.0
2009-05-01 00:27:00,5.6283,5.6283,5.62663,5.62719,16000000.0
2009-05-01 00:28:00,5.62902,5.62902,5.62789,5.62833,13000000.0
2009-05-01 00:29:00,5.62853,5.62863,5.6267,5.6267,10000000.0
2009-05-01 00:30:00,5.62754,5.62836,5.62663,5.62816,15000000.0
2009-05-01 00:31:00,5.62806,5.62847,5.62798,5.62798,18000000.0
2009-05-01 00:32:00,5.62865,5.62867,5.62707,5.6285,14000000.0
2009-05-01 00:33:00,5.6276,5.6276,5.62521,5.62611,13000000.0
2009-05-01 00:34:00,5.62616,5.62729,5.62516,5.62716,11000000.0
2009-05-01 00:35:00,5.62528,5.62628,5.62439,5.62528,13000000.0
2009-05-01 00:36:00,5.62579,5.62636,5.62532,5.62532,12000000.0
2009-05-01 00:37:00,5.62632,5.6271,5.62605,5.62664,10000000.0
2009-05-01 00:38:00,5.62641,5.6265,5.62569,5.6265,11000000.0
2009-05-01 00:39:00,5.62669,5.62743,5.62615,5.62671,16000000.0
2009-05-01 00:40:00,5.62728,5.62728,5.62599,5.62665,10000000.0
2009-05-01 00:41:00,5.62655,5.62746,5.62546,5.62746,15000000.0
2009-05-01 00:42:00,5.62665,5.62707,5.62614,5.62707,10000000.0
2009-05-01 00:43:00,5.62667,5.62698,5.62601,5.62698,8000000.0
2009-05-01 00:44:00,5.62705,5.62707,5.62689,5.62691,7000000.0
2009-05-01 00:45:00,5.6269,5.6269,5.62573,5.6262,10000000.0
2009-05-01 00:46:00,5.62627,5.62673,5.62543,5.62628,18000000.0
2009-05-01 00:47:00,5.62629,5.62633,5.62503,5.62589,18000000.0
2009-05-01 00:48:00,5.62669,5.62718,5.62504,5.62582,15000000.0
2009-05-01 00:49:00,5.62651,5.62665,5.62491,5.62629,19000000.0
2009-05-01 00:50:00,5.62586,5.62684,5.62581,5.6259,15000000.0
2009-05-01 00:51:00,5.62666,5.6274,5.62563,5.62623,12000000.0
2009-05-01 00:52:00,5.62728,5.62728,5.62525,5.62633,15000000.0
2009-05-01 00:53:00,5.62675,5.62708,5.62565,5.62708,9000000.0
2009-05-01 00:54:00,5.62621,5.62669,5.62492,5.62668,17000000.0
2009-05-01 00:55:00,5.62674,5.62674,5.62504,5.62504,11000000.0
2009-05-01 00:56:00,5.62625,5.62635,5.6248,5.62626,23000000.0
2009-05-01 00:57:00,5.62612,5.62612,5.62284,5.62469,11000000.0
2009-05-01 00:58:00,5.62384,5.6243,5.62329,5.62423,11000000.0
2009-05-01 00:59:00,5.62504,5.62504,5.62199,5.62199,11000000.0
2009-05-01 01:00:00,5.62225,5.62534,5.6213,5.62348,14000000.0
2009-05-01 01:01:00,5.62271,5.6235,5.62202,5.62223,9000000.0
2009-05-01 01:02:00,5.62255,5.62337,5.62255,5.62336,13000000.0
2009-05-01 01:03:00,5.62348,5.62348,5.62212,5.62314,18000000.0
2009-05-01 01:04:00,5.62361,5.62378,5.62319,5.62376,11000000.0
2009-05-01 01:05:00,5.62343,5.62424,5.62195,5.62394,13000000.0
2009-05-01 01:06:00,5.62099,5.62234,5.61851,5.61851,9000000.0
2009-05-01 01:07:00,5.61699,5.62046,5.61699,5.61933,15000000.0
2009-05-01 01:08:00,5.61789,5.61825,5.61598,5.61598,15000000.0
2009-05-01 01:09:00,5.6172,5.61737,5.61532,5.617,14000000.0
2009-05-01 01:10:00,5.61696,5.61772,5.61589,5.61697,13000000.0
2009-05-01 01:11:00,5.61644,5.61693,5.6161,5.61648,7000000.0
2009-05-01 01:12:00,5.61719,5.61731,5.61559,5.61731,17000000.0
2009-05-01 01:13:00,5.61798,5.61844,5.6166,5.61771,18000000.0
2009-05-01 01:14:00,5.61809,5.61868,5.61717,5.61831,14000000.0
2009-05-01 01:15:00,5.61787,5.61821,5.61721,5.61817,10000000.0
2009-05-01 01:16:00,5.6182,5.61848,5.6162,5.6165,18000000.0
2009-05-01 01:17:00,5.6174,5.61828,5.61676,5.61771,16000000.0
2009-05-01 01:18:00,5.61836,5.61836,5.61679,5.61697,13000000.0
2009-05-01 01:19:00,5.61816,5.61848,5.61754,5.61832,12000000.0
2009-05-01 01:20:00,5.61868,5.61896,5.61769,5.61837,15000000.0
2009-05-01 01:21:00,5.61868,5.61875,5.61855,5.61868,14000000.0
2009-05-01 01:22:00,5.61821,5.62013,5.61749,5.61884,13000000.0
2009-05-01 01:23:00,5.62012,5.62072,5.61902,5.62072,14000000.0
2009-05-01 01:24:00,5.61997,5.62069,5.61899,5.62004,15000000.0
2009-05-01 01:25:00,5.62048,5.62128,5.61981,5.62128,17000000.0
2009-05-01 01:26:00,5.62067,5.62095,5.62067,5.62073,14000000.0
2009-05-01 01:27:00,5.62061,5.62135,5.62027,5.62027,13000000.0
2009-05-01 01:28:00,5.62239,5.62239,5.6203,5.6203,9000000.0
2009-05-01 01:29:00,5.61996,5.62137,5.61945,5.61945,11000000.0
2009-05-01 01:30:00,5.62066,5.62108,5.61971,5.62098,20000000.0
2009-05-01 01:31:00,5.61903,5.6212,5.61903,5.62117,9000000.0
2009-05-01 01:32:00,5.62139,5.62139,5.62001,5.62001,7000000.0
2009-05-01 01:33:00,5.62121,5.62121,5.61967,5.62098,13000000.0
2009-05-01 01:34:00,5.62141,5.62141,5.6202,5.62114,10000000.0
2009-05-01 01:35:00,5.62083,5.62152,5.62024,5.62066,17000000.0
2009-05-01 01:36:00,5.6207,5.62098,5.61972,5.62071,16000000.0
2009-05-01 01:37:00,5.62043,5.62101,5.61948,5.61977,13000000.0
2009-05-01 01:38:00,5.62043,5.62086,5.61902,5.62049,15000000.0
2009-05-01 01:39:00,5.62003,5.62003,5.61979,5.61996,13000000.0
2009-05-01 01:40:00,5.62009,5.62034,5.61812,5.61812,14000000.0
2009-05-01 01:41:00,5.61878,5.61917,5.61728,5.6186,12000000.0
2009-05-01 01:42:00,5.61903,5.61928,5.61895,5.61901,14000000.0
2009-05-01 01:43:00,5.61882,5.61936,5.61801,5.61868,18000000.0
2009-05-01 01:44:00,5.61865,5.61932,5.61756,5.61898,12000000.0
2009-05-01 01:45:00,5.61839,5.61935,5.61795,5.61795,19000000.0
2009-05-01 01:46:00,5.61914,5.61914,5.61826,5.61857,15000000.0
2009-05-01 01:47:00,5.61867,5.61867,5.61734,5.61734,10000000.0
2009-05-01 01:48:00,5.61847,5.61855,5.61759,5.618,14000000.0
2009-05-01 01:49:00,5.6181,5.61889,5.61702,5.61834,16000000.0
2009-05-01 01:50:00,5.6171,5.6179,5.616,5.61631,18000000.0
2009-05-01 01:51:00,5.61627,5.61921,5.61627,5.61829,16000000.0
2009-05-01 01:52:00,5.61717,5.61795,5.61658,5.61766,10000000.0
2009-05-01 01:53:00,5.61792,5.61894,5.61791,5.61861,15000000.0
2009-05-01 01:54:00,5.61837,5.61909,5.61797,5.61833,14000000.0
2009-05-01 01:55:00,5.61888,5.6195,5.61801,5.61848,14000000.0
2009-05-01 01:56:00,5.61859,5.61869,5.61725,5.61817,8000000.0
2009-05-01 01:57:00,5.61766,5.61778,5.61637,5.6174,10000000.0
2009-05-01 01:58:00,5.61741,5.61894,5.61661,5.61685,21000000.0
2009-05-01 01:59:00,5.61742,5.61897,5.61742,5.61835,16000000.0
2009-05-01 02:00:00,5.61885,5.61885,5.61856,5.61861,11000000.0
2009-05-01 02:01:00,5.61769,5.61843,5.61697,5.61843,11000000.0
2009-05-01 02:02:00,5.61813,5.61813,5.61683,5.61775,13000000.0
2009-05-01 02:03:00,5.61754,5.61754,5.61437,5.61513,8000000.0
2009-05-01 02:04:00,5.61463,5.61628,5.6142,5.6142,18000000.0
2009-05-01 02:05:00,5.61575,5.6181,5.6151,5.61626,14000000.0
2009-05-01 02:06:00,5.61605,5.61616,5.61534,5.61536,18000000.0
2009-05-01 02:07:00,5.61473,5.61581,5.614,5.61492,12000000.0
2009-05-01 02:08:00,5.61553,5.61564,5.61314,5.61456,12000000.0
2009-05-01 02:09:00,5.61438,5.61438,5.61178,5.61178,11000000.0
2009-05-01 02:10:00,5.61182,5.61403,5.61136,5.614,10000000.0
2009-05-01 02:11:00,5.61482,5.6159,5.61306,5.61459,16000000.0
2009-05-01 02:12:00,5.61432,5.61523,5.61358,5.61523,17000000.0
2009-05-01 02:13:00,5.61377,5.61455,5.61338,5.61437,9000000.0
2009-05-01 02:14:00,5.61354,5.61662,5.61347,5.61662,16000000.0
2009-05-01 02:15:00,5.61639,5.61689,5.61409,5.61566,15000000.0
2009-05-01 02:16:00,5.61461,5.6161,5.61448,5.61515,16000000.0
2009-05-01 02:17:00,5.61565,5.61795,5.61548,5.61733,14000000.0
2009-05-01 02:18:00,5.61852,5.61853,5.6161,5.61792,16000000.0
2009-05-01 02:19:00,5.61804,5.61861,5.61715,5.61861,11000000.0
2009-05-01 02:20:00,5.6174,5.6184,5.61688,5.6184,10000000.0
2009-05-01 02:21:00,5.61725,5.61809,5.61657,5.6174,18000000.0
2009-05-01 02:22:00,5.61846,5.61846,5.61588,5.61656,15000000.0
2009-05-01 02:23:00,5.61623,5.61635,5.61467,5.61467,16000000.0
2009-05-01 02:24:00,5.61598,5.61598,5.61368,5.61439,12000000.0
2009-05-01 02:25:00,5.61467,5.61467,5.61309,5.61389,18000000.0
2009-05-01 02:26:00,5.61506,5.61611,5.61471,5.61611,8000000.0
2009-05-01 02:27:00,5.61618,5.61669,5.61503,5.61513,12000000.0
2009-05-01 02:28:00,5.61635,5.61764,5.616,5.61676,15000000.0
2009-05-01 02:29:00,5.61732,5.61804,5.61597,5.61702,15000000.0
2009-05-01 02:30:00,5.61634,5.6165,5.61499,5.61619,19000000.0
2009-05-01 02:31:00,5.61553,5.61553,5.61356,5.61474,13000000.0
2009-05-01 02:32:00,5.61453,5.61472,5.61321,5.61321,17000000.0
2009-05-01 02:33:00,5.61348,5.61476,5.61348,5.61408,10000000.0
2009-05-01 02:34:00,5.61449,5.61476,5.61349,5.61349,11000000.0
2009-05-01 02:35:00,5.61409,5.6147,5.61326,5.61436,14000000.0
2009-05-01 02:36:00,5.61402,5.61428,5.61305,5.61397,13000000.0
2009-05-01 02:37:00,5.61382,5.61392,5.61275,5.61372,9000000.0
2009-05-01 02:38:00,5.61436,5.61472,5.61255,5.61311,12000000.0
2009-05-01 02:39:00,5.61277,5.61407,5.61245,5.61266,11000000.0
2009-05-01 02:40:00,5.61297,5.61297,5.61047,5.61263,19000000.0
2009-05-01 02:41:00,5.61303,5.61341,5.6116,5.61204,12000000.0
2009-05-01 02:42:00,5.61247,5.61247,5.61081,5.61152,11000000.0
2009-05-01 02:43:00,5.61299,5.61435,5.6123,5.6142,12000000.0
2009-05-01 02:44:00,5.61381,5.61423,5.61309,5.61357,9000000.0
2009-05-01 02:45:00,5.61403,5.6142,5.61279,5.61316,13000000.0
2009-05-01 02:46:00,5.6141,5.61448,5.61324,5.61364,11000000.0
2009-05-01 02:47:00,5.61385,5.61411,5.61379,5.61411,10000000.0
2009-05-01 02:48:00,5.61367,5.61386,5.61301,5.61351,11000000.0
2009-05-01 02:49:00,5.61437,5.61467,5.61309,5.61375,10000000.0
2009-05-01 02:50:00,5.61345,5.61374,5.61202,5.61276,17000000.0
2009-05-01 02:51:00,5.61178,5.61452,5.61178,5.61421,15000000.0
2009-05-01 02:52:00,5.61351,5.61411,5.61183,5.61292,13000000.0
2009-05-01 02:53:00,5.61309,5.61521,5.613,5.61424,12000000.0
2009-05-01 02:54:00,5.61284,5.61469,5.61146,5.61366,13000000.0
2009-05-01 02:55:00,5.61318,5.6133,5.61014,5.61083,13000000.0
2009-05-01 02:56:00,5.61066,5.61302,5.61066,5.61252,13000000.0
2009-05-01 02:57:00,5.61507,5.61654,5.61361,5.61654,10000000.0
2009-05-01 02:58:00,5.61705,5.61705,5.61441,5.61563,15000000.0
2009-05-01 02:59:00,5.61622,5.61743,5.61528,5.61667,12000000.0
2009-05-01 03:00:00,5.61657,5.61661,5.61408,5.61536,17000000.0
2009-05-01 03:01:00,5.61418,5.61568,5.61381,5.61517,9000000.0
2009-05-01 03:02:00,5.61415,5.61557,5.61395,5.61557,15000000.0
2009-05-01 03:03:00,5.61408,5.61504,5.61343,5.61495,14000000.0
2009-05-01 03:04:00,5.61455,5.61486,5.61277,5.6129,11000000.0
2009-05-01 03:05:00,5.61273,5.61291,5.61067,5.61206,12000000.0
2009-05-01 03:06:00,5.61174,5.61275,5.61089,5.61275,12000000.0
2009-05-01 03:07:00,5.61248,5.61377,5.61107,5.61202,18000000.0
2009-05-01 03:08:00,5.61139,5.61197,5.61105,5.6113,9000000.0
2009-05-01 03:09:00,5.61124,5.6118,5.61078,5.61142,9000000.0
2009-05-01 03:10:00,5.61169,5.61265,5.61151,5.61262,11000000.0
2009-05-01 03:11:00,5.61294,5.61362,5.61191,5.61284,16000000.0
2009-05-01 03:12:00,5.61226,5.61237,5.61144,5.61236,8000000.0
2009-05-01 03:13:00,5.61107,5.61229,5.61007,5.61112,12000000.0
2009-05-01 03:14:00,5.60971,5.61087,5.60834,5.60909,16000000.0
2009-05-01 03:15:00,5.60889,5.61109,5.60837,5.61109,10000000.0
2009-05-01 03:16:00,5.6118,5.61215,5.61012,5.61055,16000000.0
2009-05-01 03:17:00,5.61005,5.61005,5.60866,5.6087,16000000.0
2009-05-01 03:18:00,5.60785,5.60957,5.60785,5.60853,9000000.0
2009-05-01 03:19:00,5.60847,5.6101,5.60816,5.6101,10000000.0
2009-05-01 03:20:00,5.60986,5.61088,5.60971,5.61036,20000000.0
2009-05-01 03:21:00,5.61018,5.61052,5.60826,5.60915,18000000.0
2009-05-01 03:22:00,5.60963,5.61022,5.60827,5.61022,15000000.0
2009-05-01 03:23:00,5.61013,5.61065,5.60883,5.61001,15000000.0
2009-05-01 03:24:00,5.61118,5.61172,5.6096,5.6099,12000000.0
2009-05-01 03:25:00,5.6114,5.61254,5.61018,5.61254,15000000.0
2009-05-01 03:26:00,5.61278,5.61473,5.61203,5.61386,19000000.0
2009-05-01 03:27:00,5.61274,5.61328,5.61167,5.61316,8000000.0
2009-05-01 03:28:00,5.61316,5.61316,5.61143,5.61254,13000000.0
2009-05-01 03:29:00,5.61248,5.61272,5.611,5.611,9000000.0
2009-05-01 03:30:00,5.61207,5.61396,5.61207,5.6126,17000000.0
2009-05-01 03:31:00,5.61302,5.61363,5.61225,5.61363,7000000.0
2009-05-01 03:32:00,5.61259,5.61365,5.61223,5.61316,15000000.0
2009-05-01 03:33:00,5.61312,5.61466,5.61301,5.61423,14000000.0
2009-05-01 03:34:00,5.61429,5.61511,5.61369,5.61461,13000000.0
2009-05-01 03:35:00,5.61447,5.61456,5.61314,5.61431,9000000.0
2009-05-01 03:36:00,5.61401,5.61468,5.6129,5.61377,13000000.0
2009-05-01 03:37:00,5.61365,5.61365,5.61201,5.6132,13000000.0
2009-05-01 03:38:00,5.61429,5.61429,5.61226,5.61282,14000000.0
2009-05-01 03:39:00,5.61335,5.61372,5.61268,5.61309,11000000.0
2009-05-01 03:40:00,5.61247,5.61332,5.61138,5.61282,12000000.0
2009-05-01 03:41:00,5.61222,5.61263,5.6112,5.61204,19000000.0
2009-05-01 03:42:00,5.61143,5.61196,5.61088,5.61088,10000000.0
2009-05-01 03:43:00,5.61187,5.61204,5.61071,5.61156,12000000.0
2009-05-01 03:44:00,5.61051,5.61181,5.61051,5.61167,12000000.0
2009-05-01 03:45:00,5.6119,5.61286,5.6112,5.61253,14000000.0
2009-05-01 03:46:00,5.61294,5.614,5.61239,5.61334,13000000.0
2009-05-01 03:47:00,5.6119,5.61383,5.6119,5.6136,9000000.0
2009-05-01 03:48:00,5.61297,5.61297,5.61193,5.61193,8000000.0
2009-05-01 03:49:00,5.61314,5.61402,5.61217,5.61217,19000000.0
2009-05-01 03:50:00,5.61438,5.6149,5.61291,5.61399,12000000.0
2009-05-01 03:51:00,5.61364,5.61429,5.61289,5.61409,15000000.0
2009-05-01 03:52:00,5.61402,5.61476,5.61351,5.61353,11000000.0
2009-05-01 03:53:00,5.61435,5.61451,5.61363,5.61431,12000000.0
2009-05-01 03:54:00,5.61475,5.61541,5.61333,5.61396,12000000.0
2009-05-01 03:55:00,5.61606,5.61667,5.61491,5.61593,12000000.0
2009-05-01 03:56:00,5.6157,5.61675,5.61497,5.61605,14000000.0
2009-05-01 03:57:00,5.61614,5.61639,5.61426,5.61639,15000000.0
2009-05-01 03:58:00,5.61611,5.61611,5.61443,5.61537,12000000.0
2009-05-01 03:59:00,5.61452,5.61615,5.6143,5.61588,17000000.0
2009-05-01 04:00:00,5.61519,5.61636,5.61418,5.61636,14000000.0
2009-05-01 04:01:00,5.61635,5.61635,5.61455,5.61537,13000000.0
2009-05-01 04:02:00,5.61613,5.61613,5.61408,5.61408,16000000.0
2009-05-01 04:03:00,5.61432,5.61464,5.61342,5.61448,14000000.0
2009-05-01 04:04:00,5.61467,5.61485,5.6132,5.61434,19000000.0
2009-05-01 04:05:00,5.6141,5.61539,5.61397,5.61459,12000000.0
2009-05-01 04:06:00,5.61453,5.61537,5.61283,5.614,18000000.0
2009-05-01 04:07:00,5.61383,5.61403,5.61251,5.61251,16000000.0
2009-05-01 04:08:00,5.61377,5.61386,5.61282,5.61322,8000000.0
2009-05-01 04:09:00,5.61209,5.61255,5.60957,5.611,13000000.0
2009-05-01 04:10:00,5.6111,5.61113,5.61049,5.61098,14000000.0
2009-05-01 04:11:00,5.61018,5.61197,5.60953,5.61111,18000000.0
2009-05-01 04:12:00,5.61136,5.61178,5.61033,5.61117,10000000.0
2009-05-01 04:13:00,5.61148,5.61156,5.61133,5.61148,14000000.0
2009-05-01 04:14:00,5.6123,5.61269,5.61098,5.61269,20000000.0
2009-05-01 04:15:00,5.61195,5.61257,5.61053,5.61091,14000000.0
2009-05-01 04:16:00,5.61103,5.61183,5.61015,5.61096,15000000.0
2009-05-01 04:17:00,5.61096,5.61131,5.61026,5.61074,22000000.0
2009-05-01 04:18:00,5.61083,5.61104,5.60892,5.60892,17000000.0
2009-05-01 04:19:00,5.60971,5.61082,5.60888,5.60888,12000000.0
2009-05-01 04:20:00,5.61007,5.61058,5.61001,5.61003,17000000.0
2009-05-01 04:21:00,5.60927,5.61022,5.60877,5.60935,13000000.0
2009-05-01 04:22:00,5.60934,5.61134,5.60855,5.61134,14000000.0
2009-05-01 04:23:00,5.61129,5.61132,5.60987,5.61063,9000000.0
2009-05-01 04:24:00,5.61162,5.61251,5.61107,5.61251,9000000.0
2009-05-01 04:25:00,5.61153,5.61243,5.61104,5.61192,13000000.0
2009-05-01 04:26:00,5.61274,5.61274,5.61127,5.61184,12000000.0
2009-05-01 04:27:00,5.61259,5.61269,5.61139,5.61211,16000000.0
2009-05-01 04:28:00,5.61255,5.61269,5.61083,5.61269,11000000.0
2009-05-01 04:29:00,5.6129,5.61303,5.61119,5.61303,20000000.0
2009-05-01 04:30:00,5.61213,5.61476,5.61213,5.61313,16000000.0
2009-05-01 04:31:00,5.61396,5.61439,5.6129,5.61397,12000000.0
2009-05-01 04:32:00,5.613,5.61345,5.61198,5.61275,11000000.0
2009-05-01 04:33:00,5.61357,5.61362,5.61229,5.61321,14000000.0
2009-05-01 04:34:00,5.61279,5.61317,5.61246,5.61271,11000000.0
2009-05-01 04:35:00,5.6129,5.61311,5.61173,5.61191,14000000.0
2009-05-01 04:36:00,5.61324,5.61324,5.61168,5.6123,11000000.0
2009-05-01 04:37:00,5.61279,5.613,5.61175,5.6122,15000000.0
2009-05-01 04:38:00,5.61214,5.61241,5.61137,5.61183,7000000.0
2009-05-01 04:39:00,5.61252,5.61312,5.61207,5.61285,19000000.0
2009-05-01 04:40:00,5.61281,5.61301,5.61116,5.61116,14000000.0
2009-05-01 04:41:00,5.61225,5.61306,5.61168,5.61226,12000000.0
2009-05-01 04:42:00,5.61353,5.61353,5.61221,5.61284,11000000.0
2009-05-01 04:43:00,5.61284,5.61355,5.61191,5.61287,15000000.0
2009-05-01 04:44:00,5.6141,5.61417,5.61269,5.61356,13000000.0
2009-05-01 04:45:00,5.61377,5.61509,5.61252,5.61466,19000000.0
2009-05-01 04:46:00,5.61473,5.61524,5.61311,5.61465,14000000.0
2009-05-01 04:47:00,5.6137,5.6152,5.61257,5.6152,7000000.0
2009-05-01 04:48:00,5.61491,5.61491,5.61301,5.61446,14000000.0
2009-05-01 04:49:00,5.61564,5.61564,5.61251,5.61489,12000000.0
2009-05-01 04:50:00,5.61621,5.61678,5.61566,5.61588,9000000.0
2009-05-01 04:51:00,5.61756,5.61767,5.61473,5.6158,16000000.0
2009-05-01 04:52:00,5.61526,5.61557,5.6138,5.61467,14000000.0
2009-05-01 04:53:00,5.61574,5.61603,5.61427,5.61587,12000000.0
2009-05-01 04:54:00,5.61657,5.61672,5.61462,5.61592,9000000.0
2009-05-01 04:55:00,5.6158,5.61612,5.61438,5.61612,19000000.0
2009-05-01 04:56:00,5.61596,5.61596,5.61459,5.61492,17000000.0
2009-05-01 04:57:00,5.61603,5.61679,5.61451,5.6158,15000000.0
2009-05-01 04:58:00,5.61511,5.61641,5.61463,5.61586,7000000.0
2009-05-01 04:59:00,5.61459,5.61638,5.61459,5.61467,10000000.0
2009-05-01 05:00:00,5.61609,5.61609,5.61406,5.61406,19000000.0
2009-05-01 05:01:00,5.61395,5.61543,5.61395,5.61477,8000000.0
2009-05-01 05:02:00,5.61516,5.6156,5.61344,5.61344,8000000.0
2009-05-01 05:03:00,5.61527,5.61552,5.61415,5.61552,13000000.0
2009-05-01 05:04:00,5.61535,5.6156,5.61535,5.6156,16000000.0
2009-05-01 05:05:00,5.61558,5.61614,5.61486,5.61588,17000000.0
2009-05-01 05:06:00,5.61587,5.61587,5.61448,5.61554,15000000.0
2009-05-01 05:07:00,5.61585,5.61585,5.61465,5.61548,9000000.0
2009-05-01 05:08:00,5.61393,5.61534,5.61365,5.61534,14000000.0
2009-05-01 05:09:00,5.61485,5.6156,5.61401,5.61542,15000000.0
2009-05-01 05:10:00,5.61444,5.61584,5.6139,5.6148,13000000.0
2009-05-01 05:11:00,5.61551,5.61586,5.61376,5.61497,13000000.0
2009-05-01 05:12:00,5.61486,5.61619,5.61431,5.61559,15000000.0
2009-05-01 05:13:00,5.61419,5.61575,5.61415,5.61523,14000000.0
2009-05-01 05:14:00,5.61582,5.61588,5.61428,5.6145,13000000.0
2009-05-01 05:15:00,5.6152,5.61589,5.61436,5.61576,15000000.0
2009-05-01 05:16:00,5.61577,5.61597,5.61457,5.61496,12000000.0
2009-05-01 05:17:00,5.61502,5.6155,5.61411,5.61538,13000000.0
2009-05-01 05:18:00,5.61554,5.6161,5.61475,5.6161,14000000.0
2009-05-01 05:19:00,5.61443,5.61539,5.61422,5.61486,9000000.0
2009-05-01 05:20:00,5.61479,5.6161,5.61399,5.6154,12000000.0
2009-05-01 05:21:00,5.61546,5.61605,5.61383,5.61383,9000000.0
2009-05-01 05:22:00,5.61491,5.61562,5.61376,5.61376,13000000.0
2009-05-01 05:23:00,5.6153,5.61549,5.61356,5.61435,9000000.0
2009-05-01 05:24:00,5.61465,5.6153,5.61387,5.61484,13000000.0
2009-05-01 05:25:00,5.61461,5.61521,5.61414,5.61489,10000000.0
2009-05-01 05:26:00,5.61475,5.61488,5.61362,5.61448,11000000.0
2009-05-01 05:27:00,5.6145,5.61503,5.61344,5.61428,20000000.0
2009-05-01 05:28:00,5.61456,5.61514,5.61433,5.61455,11000000.0
2009-05-01 05:29:00,5.61486,5.61486,5.61348,5.61348,8000000.0
2009-05-01 05:30:00,5.61474,5.61554,5.61377,5.61505,13000000.0
2009-05-01 05:31:00,5.61514,5.61521,5.61378,5.61484,12000000.0
2009-05-01 05:32:00,5.61424,5.6145,5.61261,5.61369,14000000.0
2009-05-01 05:33:00,5.61494,5.61523,5.61415,5.61513,10000000.0
2009-05-01 05:34:00,5.6147,5.61557,5.61421,5.61486,14000000.0
2009-05-01 05:35:00,5.61491,5.61556,5.61394,5.61503,16000000.0
2009-05-01 05:36:00,5.61481,5.61495,5.61415,5.61421,11000000.0
2009-05-01 05:37:00,5.61543,5.61543,5.61392,5.61492,14000000.0
2009-05-01 05:38:00,5.61446,5.61446,5.61308,5.61308,12000000.0
2009-05-01 05:39:00,5.6132,5.61418,5.61217,5.61312,16000000.0
2009-05-01 05:40:00,5.61326,5.61352,5.61182,5.61311,15000000.0
2009-05-01 05:41:00,5.61314,5.61335,5.6122,5.6122,11000000.0
2009-05-01 05:42:00,5.61326,5.61368,5.61209,5.61288,20000000.0
2009-05-01 05:43:00,5.61294,5.61327,5.61282,5.61327,13000000.0
2009-05-01 05:44:00,5.61341,5.61411,5.61302,5.6136,10000000.0
2009-05-01 05:45:00,5.61342,5.6137,5.61339,5.6137,9000000.0
2009-05-01 05:46:00,5.61396,5.61457,5.61396,5.61397,24000000.0
2009-05-01 05:47:00,5.61371,5.61472,5.61343,5.61425,16000000.0
2009-05-01 05:48:00,5.61459,5.61459,5.61344,5.61344,8000000.0
2009-05-01 05:49:00,5.61487,5.61498,5.61346,5.61346,7000000.0
2009-05-01 05:50:00,5.61442,5.61493,5.61376,5.61414,11000000.0
2009-05-01 05:51:00,5.61283,5.61439,5.61283,5.61429,18000000.0
2009-05-01 05:52:00,5.61449,5.61474,5.61395,5.61395,9000000.0
2009-05-01 05:53:00,5.61461,5.61462,5.61336,5.61365,15000000.0
2009-05-01 05:54:00,5.61458,5.61458,5.61334,5.61361,14000000.0
2009-05-01 05:55:00,5.61402,5.61476,5.61312,5.61316,15000000.0
2009-05-01 05:56:00,5.61418,5.61494,5.61356,5.6143,23000000.0
2009-05-01 05:57:00,5.6145,5.61498,5.61393,5.61399,17000000.0
2009-05-01 05:58:00,5.61313,5.61505,5.61313,5.61428,11000000.0
2009-05-01 05:59:00,5.61445,5.61457,5.61319,5.61374,13000000.0
2009-05-01 06:00:00,5.6127,5.61457,5.6127,5.61457,18000000.0
2009-05-01 06:01:00,5.61397,5.61412,5.61324,5.6138,9000000.0
2009-05-01 06:02:00,5.61365,5.61383,5.6136,5.61383,16000000.0
2009-05-01 06:03:00,5.61381,5.61457,5.61243,5.61453,12000000.0
2009-05-01 06:04:00,5.61414,5.61446,5.61252,5.61272,17000000.0
2009-05-01 06:05:00,5.6137,5.61407,5.61355,5.61383,11000000.0
2009-05-01 06:06:00,5.61396,5.61481,5.61265,5.61379,14000000.0
2009-05-01 06:07:00,5.61347,5.6148,5.61269,5.61328,13000000.0
2009-05-01 06:08:00,5.61435,5.61435,5.61375,5.61375,13000000.0
2009-05-01 06:09:00,5.61298,5.61431,5.61255,5.61364,11000000.0
2009-05-01 06:10:00,5.6135,5.61423,5.61318,5.6134,8000000.0
2009-05-01 06:11:00,5.61485,5.61597,5.6135,5.61568,17000000.0
2009-05-01 06:12:00,5.61575,5.61651,5.61452,5.61452,13000000.0
2009-05-01 06:13:00,5.61583,5.61605,5.61473,5.61592,13000000.0
2009-05-01 06:14:00,5.61579,5.61633,5.61514,5.61558,11000000.0
2009-05-01 06:15:00,5.61578,5.61624,5.61502,5.61588,16000000.0
2009-05-01 06:16:00,5.61466,5.61558,5.61372,5.61486,13000000.0
2009-05-01 06:17:00,5.61482,5.61502,5.61342,5.61452,18000000.0
2009-05-01 06:18:00,5.61563,5.61563,5.6138,5.61465,11000000.0
2009-05-01 06:19:00,5.61356,5.61495,5.61317,5.61495,7000000.0
2009-05-01 06:20:00,5.61482,5.6153,5.61355,5.61444,17000000.0
2009-05-01 06:21:00,5.61349,5.61502,5.61349,5.61383,13000000.0
2009-05-01 06:22:00,5.61508,5.61515,5.61495,5.61515,19000000.0
2009-05-01 06:23:00,5.61446,5.61558,5.61383,5.61383,19000000.0
2009-05-01 06:24:00,5.61474,5.61509,5.6139,5.6139,20000000.0
2009-05-01 06:25:00,5.61399,5.61462,5.6135,5.6135,8000000.0
2009-05-01 06:26:00,5.61397,5.61435,5.61391,5.61403,19000000.0
2009-05-01 06:27:00,5.61405,5.61435,5.61335,5.61371,12000000.0
2009-05-01 06:28:00,5.61292,5.61364,5.61231,5.61231,10000000.0
2009-05-01 06:29:00,5.61309,5.61321,5.6118,5.6118,10000000.0
2009-05-01 06:30:00,5.61292,5.61336,5.61206,5.61207,12000000.0
2009-05-01 06:31:00,5.61268,5.6137,5.61226,5.61236,15000000.0
2009-05-01 06:32:00,5.6149,5.61511,5.61274,5.61328,11000000.0
2009-05-01 06:33:00,5.61507,5.61587,5.61382,5.61382,13000000.0
2009-05-01 06:34:00,5.6145,5.61541,5.61425,5.61516,7000000.0
2009-05-01 06:35:00,5.61436,5.61521,5.61415,5.61478,11000000.0
2009-05-01 06:36:00,5.61494,5.61504,5.61246,5.61246,7000000.0
2009-05-01 06:37:00,5.61409,5.61411,5.6138,5.61411,9000000.0
2009-05-01 06:38:00,5.61385,5.61405,5.61372,5.6139,11000000.0
2009-05-01 06:39:00,5.614,5.61436,5.61296,5.61296,14000000.0
2009-05-01 06:40:00,5.61255,5.61419,5.61255,5.61376,12000000.0
2009-05-01 06:41:00,5.61352,5.61398,5.61262,5.61316,17000000.0
2009-05-01 06:42:00,5.61305,5.61437,5.61255,5.61402,13000000.0
2009-05-01 06:43:00,5.61381,5.61397,5.61272,5.61342,11000000.0
2009-05-01 06:44:00,5.61269,5.61354,5.61101,5.61225,15000000.0
2009-05-01 06:45:00,5.61232,5.61261,5.61111,5.61165,10000000.0
2009-05-01 06:46:00,5.612,5.61282,5.61124,5.61124,14000000.0
2009-05-01 06:47:00,5.61232,5.61271,5.61146,5.61146,10000000.0
2009-05-01 06:48:00,5.61264,5.61323,5.61105,5.61201,13000000.0
2009-05-01 06:49:00,5.61238,5.61318,5.61158,5.6128,15000000.0
2009-05-01 06:50:00,5.61235,5.61269,5.61132,5.61174,16000000.0
2009-05-01 06:51:00,5.61338,5.61338,5.61177,5.61261,14000000.0
2009-05-01 06:52:00,5.61225,5.61271,5.61119,5.61119,10000000.0
2009-05-01 06:53:00,5.61226,5.61289,5.61141,5.61221,12000000.0
2009-05-01 06:54:00,5.61202,5.61232,5.61049,5.61109,14000000.0
2009-05-01 06:55:00,5.61077,5.61229,5.61057,5.61149,18000000.0
2009-05-01 06:56:00,5.61157,5.61248,5.61087,5.61217,19000000.0
2009-05-01 06:57:00,5.61103,5.61196,5.61043,5.61116,8000000.0
2009-05-01 06:58:00,5.61067,5.61108,5.60822,5.60935,10000000.0
2009-05-01 06:59:00,5.60855,5.60957,5.6073,5.60868,17000000.0
2009-05-01 07:00:00,5.60921,5.60945,5.60827,5.60918,11000000.0
2009-05-01 07:01:00,5.60796,5.60886,5.60748,5.60819,11000000.0
2009-05-01 07:02:00,5.60817,5.60817,5.60612,5.60728,13000000.0
2009-05-01 07:03:00,5.60725,5.60807,5.60672,5.60745,12000000.0
2009-05-01 07:04:00,5.60639,5.60778,5.60521,5.60658,18000000.0
2009-05-01 07:05:00,5.60602,5.60769,5.60542,5.60743,12000000.0
2009-05-01 07:06:00,5.60618,5.60832,5.6055,5.6083,15000000.0
2009-05-01 07:07:00,5.60731,5.60916,5.60641,5.60641,11000000.0
2009-05-01 07:08:00,5.60633,5.60864,5.60582,5.60763,9000000.0
2009-05-01 07:09:00,5.60678,5.60737,5.60564,5.60725,15000000.0
2009-05-01 07:10:00,5.60654,5.60783,5.60582,5.6074,19000000.0
2009-05-01 07:11:00,5.60737,5.60816,5.60609,5.60816,9000000.0
2009-05-01 07:12:00,5.60751,5.60751,5.60522,5.60672,12000000.0
2009-05-01 07:13:00,5.606,5.60671,5.60464,5.60671,19000000.0
2009-05-01 07:14:00,5.60565,5.60649,5.6055,5.60567,8000000.0
2009-05-01 07:15:00,5.6056,5.6066,5.60507,5.6057,16000000.0
2009-05-01 07:16:00,5.60753,5.60948,5.60588,5.60626,18000000.0
2009-05-01 07:17:00,5.60608,5.60691,5.6045,5.60564,22000000.0
2009-05-01 07:18:00,5.60479,5.60584,5.60456,5.60584,16000000.0
2009-05-01 07:19:00,5.60637,5.60665,5.60552,5.60601,17000000.0
2009-05-01 07:20:00,5.60549,5.60644,5.60487,5.60587,14000000.0
2009-05-01 07:21:00,5.60598,5.60649,5.60489,5.60631,16000000.0
2009-05-01 07:22:00,5.60523,5.60608,5.60425,5.60608,14000000.0
2009-05-01 07:23:00,5.60547,5.60634,5.60465,5.60574,17000000.0
2009-05-01 07:24:00,5.60633,5.60664,5.60517,5.60655,9000000.0
2009-05-01 07:25:00,5.60689,5.60782,5.60579,5.60677,13000000.0
2009-05-01 07:26:00,5.60608,5.60752,5.60555,5.60699,13000000.0
2009-05-01 07:27:00,5.60845,5.60928,5.60709,5.60808,7000000.0
2009-05-01 07:28:00,5.60873,5.60905,5.60657,5.60711,18000000.0
2009-05-01 07:29:00,5.60675,5.6078,5.60665,5.60747,8000000.0
2009-05-01 07:30:00,5.60712,5.6082,5.60628,5.60674,16000000.0
2009-05-01 07:31:00,5.60642,5.60734,5.60543,5.60697,15000000.0
2009-05-01 07:32:00,5.60704,5.60886,5.60679,5.60886,13000000.0
2009-05-01 07:33:00,5.60796,5.60928,5.60761,5.60839,8000000.0
2009-05-01 07:34:00,5.60873,5.61012,5.60814,5.6101,11000000.0
2009-05-01 07:35:00,5.60915,5.60993,5.60744,5.60744,16000000.0
2009-05-01 07:36:00,5.60703,5.6101,5.60703,5.60935,11000000.0
2009-05-01 07:37:00,5.60885,5.60936,5.60817,5.60837,17000000.0
2009-05-01 07:38:00,5.60836,5.60951,5.60806,5.60881,9000000.0
2009-05-01 07:39:00,5.60808,5.6089,5.60745,5.6084,12000000.0
2009-05-01 07:40:00,5.60875,5.60958,5.60795,5.60835,14000000.0
2009-05-01 07:41:00,5.60907,5.61005,5.60811,5.60903,14000000.0
2009-05-01 07:42:00,5.60882,5.60983,5.60787,5.60983,8000000.0
2009-05-01 07:43:00,5.60931,5.60986,5.608,5.60843,15000000.0
2009-05-01 07:44:00,5.60926,5.60926,5.60781,5.60851,13000000.0
2009-05-01 07:45:00,5.60909,5.60909,5.60725,5.60761,19000000.0
2009-05-01 07:46:00,5.60736,5.60852,5.60699,5.60825,11000000.0
2009-05-01 07:47:00,5.60759,5.60794,5.60671,5.60749,16000000.0
2009-05-01 07:48:00,5.60746,5.60773,5.60651,5.60766,9000000.0
2009-05-01 07:49:00,5.60775,5.60812,5.60595,5.60595,11000000.0
2009-05-01 07:50:00,5.60693,5.60693,5.60484,5.6062,11000000.0
2009-05-01 07:51:00,5.60605,5.60683,5.60519,5.60683,13000000.0
2009-05-01 07:52:00,5.60678,5.60678,5.60492,5.60562,14000000.0
2009-05-01 07:53:00,5.60596,5.60597,5.60475,5.60481,10000000.0
2009-05-01 07:54:00,5.60625,5.60638,5.60427,5.60624,17000000.0
2009-05-01 07:55:00,5.60417,5.60505,5.60362,5.6039,10000000.0
2009-05-01 07:56:00,5.60443,5.60462,5.60321,5.60413,11000000.0
2009-05-01 07:57:00,5.60406,5.605,5.60376,5.60463,11000000.0
2009-05-01 07:58:00,5.60469,5.60645,5.60431,5.60602,24000000.0
2009-05-01 07:59:00,5.605,5.60761,5.605,5.60761,11000000.0
2009-05-01 08:00:00,5.60599,5.60762,5.6059,5.60729,14000000.0
2009-05-01 08:01:00,5.6074,5.6074,5.60551,5.60617,15000000.0
2009-05-01 08:02:00,5.60622,5.60737,5.60594,5.6061,16000000.0
2009-05-01 08:03:00,5.60733,5.60733,5.6054,5.60599,10000000.0
2009-05-01 08:04:00,5.60564,5.60573,5.60363,5.60417,13000000.0
2009-05-01 08:05:00,5.60593,5.60616,5.6044,5.60616,18000000.0
2009-05-01 08:06:00,5.60526,5.60601,5.60439,5.606,14000000.0
2009-05-01 08:07:00,5.60607,5.6063,5.60411,5.60501,11000000.0
2009-05-01 08:08:00,5.60436,5.60611,5.60436,5.60563,19000000.0
2009-05-01 08:09:00,5.60672,5.60672,5.60487,5.60589,9000000.0
2009-05-01 08:10:00,5.60629,5.60671,5.60556,5.60556,8000000.0
2009-05-01 08:11:00,5.60664,5.60791,5.60581,5.6068,16000000.0
2009-05-01 08:12:00,5.60683,5.6075,5.60624,5.60707,16000000.0
2009-05-01 08:13:00,5.60757,5.60835,5.60655,5.60655,15000000.0
2009-05-01 08:14:00,5.60811,5.60831,5.60665,5.60671,15000000.0
2009-05-01 08:15:00,5.60731,5.60812,5.60576,5.60707,14000000.0
2009-05-01 08:16:00,5.60765,5.60788,5.60627,5.60701,14000000.0
2009-05-01 08:17:00,5.60608,5.60698,5.60459,5.60698,15000000.0
2009-05-01 08:18:00,5.60714,5.60728,5.60491,5.60674,11000000.0
2009-05-01 08:19:00,5.60639,5.60639,5.60448,5.60486,16000000.0
2009-05-01 08:20:00,5.60492,5.60578,5.60344,5.604,17000000.0
2009-05-01 08:21:00,5.60436,5.60569,5.60345,5.60569,15000000.0
2009-05-01 08:22:00,5.60616,5.60634,5.60391,5.60492,8000000.0
2009-05-01 08:23:00,5.60535,5.6057,5.60407,5.60453,15000000.0
2009-05-01 08:24:00,5.60472,5.60472,5.60349,5.60376,8000000.0
2009-05-01 08:25:00,5.6038,5.60458,5.60227,5.60401,17000000.0
2009-05-01 08:26:00,5.60501,5.60501,5.60281,5.60381,14000000.0
2009-05-01 08:27:00,5.6043,5.60444,5.6034,5.60356,9000000.0
2009-05-01 08:28:00,5.60419,5.60433,5.60322,5.60433,11000000.0
2009-05-01 08:29:00,5.6038,5.60495,5.60325,5.60451,15000000.0
2009-05-01 08:30:00,5.60474,5.60494,5.60362,5.60466,10000000.0
2009-05-01 08:31:00,5.60411,5.60411,5.59964,5.60042,17000000.0
2009-05-01 08:32:00,5.59938,5.59938,5.59631,5.59776,20000000.0
2009-05-01 08:33:00,5.59801,5.5983,5.59693,5.59755,7000000.0
2009-05-01 08:34:00,5.5979,5.59877,5.59694,5.59802,8000000.0
2009-05-01 08:35:00,5.59874,5.6003,5.598,5.59923,19000000.0
2009-05-01 08:36:00,5.59885,5.59995,5.59725,5.5981,14000000.0
2009-05-01 08:37:00,5.59795,5.59916,5.59684,5.59684,12000000.0
2009-05-01 08:38:00,5.59881,5.59899,5.59621,5.59754,13000000.0
2009-05-01 08:39:00,5.59711,5.59837,5.59607,5.59607,14000000.0
2009-05-01 08:40:00,5.59778,5.59778,5.59532,5.59541,12000000.0
2009-05-01 08:41:00,5.59599,5.5962,5.59469,5.59469,11000000.0
2009-05-01 08:42:00,5.59341,5.59562,5.59337,5.59461,18000000.0
2009-05-01 08:43:00,5.59374,5.59545,5.59308,5.59545,8000000.0
2009-05-01 08:44:00,5.59396,5.59526,5.5935,5.59481,12000000.0
2009-05-01 08:45:00,5.5958,5.5962,5.59363,5.59435,20000000.0
2009-05-01 08:46:00,5.595,5.59605,5.59429,5.59605,10000000.0
2009-05-01 08:47:00,5.59565,5.59646,5.5935,5.59646,13000000.0
2009-05-01 08:48:00,5.5967,5.59679,5.59541,5.59594,16000000.0
2009-05-01 08:49:00,5.59672,5.5973,5.59618,5.5973,9000000.0
2009-05-01 08:50:00,5.59699,5.59805,5.59607,5.59696,17000000.0
2009-05-01 08:51:00,5.59443,5.59675,5.59443,5.59675,8000000.0
2009-05-01 08:52:00,5.59688,5.59776,5.59575,5.59678,20000000.0
2009-05-01 08:53:00,5.59817,5.59817,5.59638,5.59701,16000000.0
2009-05-01 08:54:00,5.59715,5.59888,5.59678,5.59716,15000000.0
2009-05-01 08:55:00,5.59787,5.59856,5.59622,5.59766,12000000.0
2009-05-01 08:56:00,5.59842,5.59842,5.59607,5.59753,14000000.0
2009-05-01 08:57:00,5.59671,5.60012,5.59671,5.59891,14000000.0
2009-05-01 08:58:00,5.59932,5.59975,5.59717,5.59918,15000000.0
2009-05-01 08:59:00,5.59924,5.59936,5.59737,5.59798,15000000.0
2009-05-01 09:00:00,5.59726,5.59746,5.59415,5.59608,14000000.0
2009-05-01 09:01:00,5.59501,5.59617,5.5933,5.5933,14000000.0
2009-05-01 09:02:00,5.59321,5.59338,5.5914,5.59338,17000000.0
2009-05-01 09:03:00,5.59395,5.59589,5.5933,5.59566,16000000.0
2009-05-01 09:04:00,5.5969,5.59742,5.5961,5.59636,10000000.0
2009-05-01 09:05:00,5.59643,5.59746,5.59554,5.59704,14000000.0
2009-05-01 09:06:00,5.59817,5.59883,5.59669,5.59883,14000000.0
2009-05-01 09:07:00,5.59914,5.59914,5.59781,5.59834,9000000.0
2009-05-01 09:08:00,5.59827,5.59893,5.59721,5.59871,17000000.0
2009-05-01 09:09:00,5.59849,5.6001,5.59778,5.59778,9000000.0
2009-05-01 09:10:00,5.59778,5.59956,5.59778,5.59927,12000000.0
2009-05-01 09:11:00,5.60007,5.60085,5.599,5.60085,15000000.0
2009-05-01 09:12:00,5.60011,5.6008,5.59879,5.59988,14000000.0
2009-05-01 09:13:00,5.60074,5.60074,5.59883,5.60062,12000000.0
2009-05-01 09:14:00,5.59894,5.60026,5.59809,5.59932,13000000.0
2009-05-01 09:15:00,5.59902,5.60011,5.59779,5.59779,13000000.0
2009-05-01 09:16:00,5.59747,5.59868,5.59697,5.59808,10000000.0
2009-05-01 09:17:00,5.59833,5.599,5.59702,5.59777,14000000.0
2009-05-01 09:18:00,5.59901,5.59901,5.59632,5.59746,16000000.0
2009-05-01 09:19:00,5.59623,5.59848,5.59623,5.59743,14000000.0
2009-05-01 09:20:00,5.59718,5.59788,5.59619,5.59788,11000000.0
2009-05-01 09:21:00,5.59774,5.59791,5.59644,5.59707,11000000.0
2009-05-01 09:22:00,5.59647,5.5973,5.59532,5.59642,18000000.0
2009-05-01 09:23:00,5.59651,5.59822,5.5955,5.59683,18000000.0
2009-05-01 09:24:00,5.59693,5.59779,5.59582,5.59582,18000000.0
2009-05-01 09:25:00,5.59798,5.59839,5.5964,5.59775,13000000.0
2009-05-01 09:26:00,5.59842,5.59926,5.59745,5.59829,13000000.0
2009-05-01 09:27:00,5.5982,5.60069,5.59788,5.59993,11000000.0
2009-05-01 09:28:00,5.60062,5.60147,5.59934,5.60147,12000000.0
2009-05-01 09:29:00,5.60108,5.60291,5.60089,5.60089,16000000.0
2009-05-01 09:30:00,5.60166,5.60185,5.60059,5.60124,11000000.0
2009-05-01 09:31:00,5.60109,5.60136,5.59878,5.59878,13000000.0
2009-05-01 09:32:00,5.60051,5.60051,5.59866,5.59926,14000000.0
2009-05-01 09:33:00,5.5997,5.60035,5.59862,5.59862,16000000.0
2009-05-01 09:34:00,5.60009,5.60111,5.59912,5.59949,13000000.0
2009-05-01 09:35:00,5.60115,5.60129,5.60023,5.60115,9000000.0
2009-05-01 09:36:00,5.60104,5.60137,5.59976,5.59976,7000000.0
2009-05-01 09:37:00,5.60129,5.60176,5.59955,5.60083,14000000.0
2009-05-01 09:38:00,5.60081,5.60097,5.59866,5.60063,18000000.0
2009-05-01 09:39:00,5.59828,5.60036,5.5982,5.60016,15000000.0
2009-05-01 09:40:00,5.59996,5.60009,5.59881,5.59994,10000000.0
2009-05-01 09:41:00,5.59849,5.60092,5.59849,5.60043,14000000.0
2009-05-01 09:42:00,5.60033,5.60111,5.59914,5.59982,18000000.0
2009-05-01 09:43:00,5.60019,5.60107,5.59917,5.59917,9000000.0
2009-05-01 09:44:00,5.60017,5.60152,5.59974,5.60152,10000000.0
2009-05-01 09:45:00,5.60258,5.60394,5.60071,5.60394,10000000.0
2009-05-01 09:46:00,5.60376,5.60412,5.60181,5.60312,14000000.0
2009-05-01 09:47:00,5.60265,5.60334,5.60215,5.60331,11000000.0
2009-05-01 09:48:00,5.60364,5.6045,5.60302,5.60302,10000000.0
2009-05-01 09:49:00,5.60506,5.60774,5.60337,5.60767,13000000.0
2009-05-01 09:50:00,5.60731,5.60827,5.60577,5.60765,12000000.0
2009-05-01 09:51:00,5.60715,5.60747,5.6056,5.60727,18000000.0
2009-05-01 09:52:00,5.60608,5.60727,5.60506,5.60506,12000000.0
2009-05-01 09:53:00,5.60652,5.60715,5.60421,5.60606,18000000.0
2009-05-01 09:54:00,5.60471,5.60558,5.60364,5.60519,13000000.0
2009-05-01 09:55:00,5.60324,5.60427,5.60267,5.60344,14000000.0
2009-05-01 09:56:00,5.60433,5.60433,5.60265,5.60265,16000000.0
2009-05-01 09:57:00,5.6034,5.6034,5.60168,5.60271,17000000.0
2009-05-01 09:58:00,5.60381,5.60381,5.60213,5.6034,18000000.0
2009-05-01 09:59:00,5.60394,5.60394,5.60076,5.60141,7000000.0
2009-05-01 10:00:00,5.60116,5.60291,5.60048,5.60182,13000000.0
2009-05-01 10:01:00,5.60247,5.60247,5.60032,5.60077,15000000.0
2009-05-01 10:02:00,5.60173,5.60329,5.60073,5.60329,10000000.0
2009-05-01 10:03:00,5.6044,5.60572,5.60338,5.60464,15000000.0
2009-05-01 10:04:00,5.60404,5.60479,5.60337,5.60464,13000000.0
2009-05-01 10:05:00,5.60586,5.60668,5.60457,5.60499,16000000.0
2009-05-01 10:06:00,5.60532,5.60588,5.60464,5.60502,16000000.0
2009-05-01 10:07:00,5.60673,5.60822,5.60539,5.6079,24000000.0
2009-05-01 10:08:00,5.607,5.611,5.607,5.61016,13000000.0
2009-05-01 10:09:00,5.60901,5.61111,5.60764,5.60858,17000000.0
2009-05-01 10:10:00,5.60856,5.60964,5.60801,5.60964,14000000.0
2009-05-01 10:11:00,5.60941,5.61066,5.60844,5.6103,14000000.0
2009-05-01 10:12:00,5.61023,5.61059,5.60929,5.61011,9000000.0
2009-05-01 10:13:00,5.60998,5.61042,5.60863,5.61042,13000000.0
2009-05-01 10:14:00,5.61103,5.61303,5.61044,5.61225,10000000.0
2009-05-01 10:15:00,5.6124,5.61297,5.61089,5.61274,19000000.0
2009-05-01 10:16:00,5.61127,5.61182,5.60986,5.61047,11000000.0
2009-05-01 10:17:00,5.61015,5.6126,5.60936,5.6126,13000000.0
2009-05-01 10:18:00,5.61329,5.61347,5.61064,5.61064,21000000.0
2009-05-01 10:19:00,5.61147,5.61434,5.61093,5.61434,12000000.0
2009-05-01 10:20:00,5.61586,5.61663,5.61473,5.61654,8000000.0
2009-05-01 10:21:00,5.61672,5.61775,5.61511,5.61681,17000000.0
2009-05-01 10:22:00,5.61546,5.61858,5.61546,5.61817,15000000.0
2009-05-01 10:23:00,5.61884,5.61947,5.61684,5.61947,11000000.0
2009-05-01 10:24:00,5.61906,5.61914,5.61661,5.6185,13000000.0
2009-05-01 10:25:00,5.61824,5.61824,5.61503,5.61699,14000000.0
2009-05-01 10:26:00,5.6151,5.61528,5.61405,5.61528,10000000.0
2009-05-01 10:27:00,5.61382,5.61578,5.61375,5.6155,9000000.0
2009-05-01 10:28:00,5.61555,5.61695,5.61448,5.61448,11000000.0
2009-05-01 10:29:00,5.61596,5.61797,5.61582,5.61755,19000000.0
2009-05-01 10:30:00,5.61756,5.62138,5.61756,5.61972,11000000.0
2009-05-01 10:31:00,5.62062,5.62086,5.61798,5.61971,15000000.0
2009-05-01 10:32:00,5.6202,5.6202,5.61667,5.61667,9000000.0
2009-05-01 10:33:00,5.61711,5.61772,5.61512,5.61698,16000000.0
2009-05-01 10:34:00,5.6163,5.6165,5.61516,5.61539,11000000.0
2009-05-01 10:35:00,5.61582,5.61907,5.61547,5.61888,9000000.0
2009-05-01 10:36:00,5.61896,5.61972,5.61767,5.61972,13000000.0
2009-05-01 10:37:00,5.61989,5.62231,5.61925,5.62123,14000000.0
2009-05-01 10:38:00,5.62384,5.6245,5.62294,5.624,7000000.0
2009-05-01 10:39:00,5.62429,5.62552,5.62198,5.62552,12000000.0
2009-05-01 10:40:00,5.62408,5.62424,5.62173,5.62292,17000000.0
2009-05-01 10:41:00,5.62342,5.62342,5.61887,5.62064,15000000.0
2009-05-01 10:42:00,5.62001,5.62092,5.61874,5.62053,13000000.0
2009-05-01 10:43:00,5.61855,5.62018,5.61751,5.61871,15000000.0
2009-05-01 10:44:00,5.61807,5.61885,5.61664,5.61884,11000000.0
2009-05-01 10:45:00,5.61781,5.61904,5.61679,5.61904,17000000.0
2009-05-01 10:46:00,5.61824,5.61952,5.61796,5.61818,9000000.0
2009-05-01 10:47:00,5.61742,5.61793,5.6157,5.6157,9000000.0
2009-05-01 10:48:00,5.61746,5.61754,5.61536,5.61659,11000000.0
2009-05-01 10:49:00,5.61557,5.61674,5.6151,5.61672,11000000.0
2009-05-01 10:50:00,5.61614,5.61623,5.61459,5.61623,16000000.0
2009-05-01 10:51:00,5.61598,5.61614,5.61455,5.61504,21000000.0
2009-05-01 10:52:00,5.61642,5.61769,5.61539,5.61769,8000000.0
2009-05-01 10:53:00,5.6166,5.61755,5.61251,5.61386,12000000.0
2009-05-01 10:54:00,5.6123,5.6132,5.61088,5.613,16000000.0
2009-05-01 10:55:00,5.61302,5.61333,5.61131,5.61314,13000000.0
2009-05-01 10:56:00,5.6134,5.61384,5.6115,5.6115,16000000.0
2009-05-01 10:57:00,5.61114,5.61475,5.61114,5.6126,10000000.0
2009-05-01 10:58:00,5.61307,5.61341,5.61142,5.61281,12000000.0
2009-05-01 10:59:00,5.61273,5.61273,5.60919,5.6102,11000000.0
2009-05-01 11:00:00,5.61049,5.61049,5.60837,5.60923,13000000.0
2009-05-01 11:01:00,5.61023,5.61043,5.60872,5.60945,9000000.0
2009-05-01 11:02:00,5.60994,5.6101,5.60894,5.60929,8000000.0
2009-05-01 11:03:00,5.60962,5.60964,5.60791,5.60931,10000000.0
2009-05-01 11:04:00,5.60889,5.60997,5.60732,5.60915,12000000.0
2009-05-01 11:05:00,5.60967,5.60968,5.60667,5.6079,11000000.0
2009-05-01 11:06:00,5.60743,5.60897,5.60663,5.60809,8000000.0
2009-05-01 11:07:00,5.60798,5.60967,5.60704,5.60873,14000000.0
2009-05-01 11:08:00,5.60844,5.60846,5.60651,5.60846,18000000.0
2009-05-01 11:09:00,5.6086,5.6086,5.60635,5.60711,15000000.0
2009-05-01 11:10:00,5.60738,5.60755,5.60554,5.60699,12000000.0
2009-05-01 11:11:00,5.60598,5.60707,5.60567,5.60617,11000000.0
2009-05-01 11:12:00,5.60696,5.6078,5.6063,5.60696,8000000.0
2009-05-01 11:13:00,5.60688,5.60931,5.60625,5.60819,15000000.0
2009-05-01 11:14:00,5.60866,5.60925,5.60724,5.60921,13000000.0
2009-05-01 11:15:00,5.61008,5.61124,5.60852,5.61071,20000000.0
2009-05-01 11:16:00,5.61147,5.61208,5.61012,5.61208,15000000.0
2009-05-01 11:17:00,5.61108,5.6116,5.60979,5.60982,18000000.0
2009-05-01 11:18:00,5.61207,5.6128,5.61061,5.61103,20000000.0
2009-05-01 11:19:00,5.61281,5.61287,5.61098,5.61189,13000000.0
2009-05-01 11:20:00,5.61297,5.61415,5.61117,5.61415,20000000.0
2009-05-01 11:21:00,5.61394,5.61433,5.6122,5.61304,18000000.0
2009-05-01 11:22:00,5.61405,5.61405,5.61166,5.61166,18000000.0
2009-05-01 11:23:00,5.61333,5.61356,5.61174,5.61301,13000000.0
2009-05-01 11:24:00,5.6111,5.61262,5.61101,5.61262,9000000.0
2009-05-01 11:25:00,5.61317,5.61324,5.61057,5.61108,8000000.0
2009-05-01 11:26:00,5.6125,5.61284,5.6115,5.61251,8000000.0
2009-05-01 11:27:00,5.6137,5.6137,5.61145,5.61145,7000000.0
2009-05-01 11:28:00,5.61226,5.61336,5.61151,5.61263,14000000.0
2009-05-01 11:29:00,5.61175,5.61364,5.61175,5.6128,16000000.0
2009-05-01 11:30:00,5.61262,5.61262,5.6111,5.6112,7000000.0
2009-05-01 11:31:00,5.61237,5.61237,5.61004,5.6116,15000000.0
2009-05-01 11:32:00,5.61009,5.6123,5.60962,5.61193,10000000.0
2009-05-01 11:33:00,5.6105,5.61186,5.61015,5.61183,8000000.0
2009-05-01 11:34:00,5.61174,5.61206,5.61052,5.61142,11000000.0
2009-05-01 11:35:00,5.61157,5.61157,5.60885,5.60933,15000000.0
2009-05-01 11:36:00,5.61012,5.61012,5.60486,5.60783,14000000.0
2009-05-01 11:37:00,5.60798,5.60913,5.60747,5.60913,11000000.0
2009-05-01 11:38:00,5.60849,5.60965,5.60805,5.60887,12000000.0
2009-05-01 11:39:00,5.60888,5.60888,5.60679,5.60782,13000000.0
2009-05-01 11:40:00,5.60796,5.60796,5.60612,5.60696,8000000.0
2009-05-01 11:41:00,5.6073,5.6087,5.6063,5.60758,13000000.0
2009-05-01 11:42:00,5.60758,5.6092,5.60713,5.60866,18000000.0
2009-05-01 11:43:00,5.60783,5.60967,5.60754,5.60844,13000000.0
2009-05-01 11:44:00,5.60923,5.61118,5.60889,5.60903,14000000.0
2009-05-01 11:45:00,5.61016,5.61049,5.60788,5.61,12000000.0
2009-05-01 11:46:00,5.6106,5.61096,5.60871,5.60967,14000000.0
2009-05-01 11:47:00,5.61091,5.61127,5.60904,5.61127,15000000.0
2009-05-01 11:48:00,5.61121,5.61132,5.61032,5.61115,9000000.0
2009-05-01 11:49:00,5.61125,5.61153,5.61008,5.61008,14000000.0
2009-05-01 11:50:00,5.61119,5.61181,5.60978,5.61181,17000000.0
2009-05-01 11:51:00,5.61135,5.61198,5.60881,5.61164,15000000.0
2009-05-01 11:52:00,5.61292,5.61486,5.61183,5.61486,15000000.0
2009-05-01 11:53:00,5.61579,5.61735,5.61477,5.61723,14000000.0
2009-05-01 11:54:00,5.61767,5.61814,5.61517,5.61696,9000000.0
2009-05-01 11:55:00,5.61741,5.61772,5.61602,5.61668,11000000.0
2009-05-01 11:56:00,5.61635,5.61635,5.61411,5.61411,13000000.0
2009-05-01 11:57:00,5.6139,5.6139,5.61089,5.61234,13000000.0
2009-05-01 11:58:00,5.61275,5.61352,5.61222,5.61312,12000000.0
2009-05-01 11:59:00,5.61326,5.61532,5.61234,5.61503,12000000.0
2009-05-01 12:00:00,5.61543,5.61571,5.61281,5.61355,12000000.0
2009-05-01 12:01:00,5.61297,5.61364,5.61112,5.61312,22000000.0
2009-05-01 12:02:00,5.61389,5.61389,5.6126,5.61275,10000000.0
2009-05-01 12:03:00,5.61219,5.61315,5.61077,5.61089,18000000.0
2009-05-01 12:04:00,5.61002,5.61051,5.60682,5.6101,12000000.0
2009-05-01 12:05:00,5.60917,5.60917,5.60599,5.60728,15000000.0
2009-05-01 12:06:00,5.60721,5.60816,5.60462,5.60604,14000000.0
2009-05-01 12:07:00,5.60624,5.60743,5.605,5.60548,15000000.0
2009-05-01 12:08:00,5.60578,5.60673,5.60435,5.6059,19000000.0
2009-05-01 12:09:00,5.60511,5.60682,5.60463,5.6054,12000000.0
2009-05-01 12:10:00,5.60632,5.6075,5.60501,5.60577,23000000.0
2009-05-01 12:11:00,5.60659,5.60659,5.60449,5.60585,21000000.0
2009-05-01 12:12:00,5.60511,5.60605,5.60443,5.60522,9000000.0
2009-05-01 12:13:00,5.60481,5.60481,5.60221,5.60437,13000000.0
2009-05-01 12:14:00,5.60514,5.60526,5.60266,5.60526,15000000.0
2009-05-01 12:15:00,5.60454,5.60454,5.60242,5.60268,14000000.0
2009-05-01 12:16:00,5.60347,5.60413,5.60187,5.60413,16000000.0
2009-05-01 12:17:00,5.60406,5.60414,5.6027,5.60414,13000000.0
2009-05-01 12:18:00,5.60338,5.60403,5.60227,5.60346,9000000.0
2009-05-01 12:19:00,5.6024,5.60272,5.60118,5.60205,10000000.0
2009-05-01 12:20:00,5.59974,5.60192,5.59943,5.60136,7000000.0
2009-05-01 12:21:00,5.60039,5.60052,5.59792,5.60052,13000000.0
2009-05-01 12:22:00,5.59981,5.59981,5.5966,5.59851,10000000.0
2009-05-01 12:23:00,5.59793,5.59813,5.5957,5.59813,10000000.0
2009-05-01 12:24:00,5.59581,5.59686,5.59444,5.59686,12000000.0
2009-05-01 12:25:00,5.59774,5.59825,5.59637,5.59825,12000000.0
2009-05-01 12:26:00,5.59688,5.59877,5.59634,5.59789,20000000.0
2009-05-01 12:27:00,5.59876,5.59876,5.59619,5.59771,12000000.0
2009-05-01 12:28:00,5.59739,5.5989,5.59658,5.59782,14000000.0
2009-05-01 12:29:00,5.59742,5.59924,5.59742,5.59858,10000000.0
2009-05-01 12:30:00,5.59888,5.59888,5.59567,5.59567,19000000.0
2009-05-01 12:31:00,5.59645,5.59709,5.59584,5.59597,11000000.0
2009-05-01 12:32:00,5.59696,5.59696,5.59321,5.59437,10000000.0
2009-05-01 12:33:00,5.59216,5.59378,5.5908,5.59327,15000000.0
2009-05-01 12:34:00,5.59149,5.59373,5.59149,5.59182,16000000.0
2009-05-01 12:35:00,5.59153,5.59153,5.58911,5.59104,10000000.0
2009-05-01 12:36:00,5.59122,5.59192,5.59036,5.59083,11000000.0
2009-05-01 12:37:00,5.59307,5.59329,5.5915,5.59329,10000000.0
2009-05-01 12:38:00,5.59358,5.59466,5.5929,5.5929,14000000.0
2009-05-01 12:39:00,5.59241,5.59351,5.59112,5.59266,14000000.0
2009-05-01 12:40:00,5.5924,5.5924,5.59093,5.59207,11000000.0
2009-05-01 12:41:00,5.59166,5.59171,5.58908,5.59101,12000000.0
2009-05-01 12:42:00,5.59071,5.59165,5.58931,5.58974,14000000.0
2009-05-01 12:43:00,5.59041,5.59191,5.58918,5.59191,15000000.0
2009-05-01 12:44:00,5.59167,5.59168,5.587,5.587,16000000.0
2009-05-01 12:45:00,5.58707,5.58841,5.58648,5.58742,10000000.0
2009-05-01 12:46:00,5.58689,5.58772,5.58632,5.58759,12000000.0
2009-05-01 12:47:00,5.5874,5.5882,5.58641,5.58674,13000000.0
2009-05-01 12:48:00,5.58721,5.58721,5.5851,5.5863,12000000.0
2009-05-01 12:49:00,5.58647,5.58647,5.58412,5.58448,14000000.0
2009-05-01 12:50:00,5.58536,5.58579,5.58404,5.58579,9000000.0
2009-05-01 12:51:00,5.58362,5.58486,5.58297,5.58297,10000000.0
2009-05-01 12:52:00,5.58441,5.58503,5.58334,5.58503,22000000.0
2009-05-01 12:53:00,5.58538,5.58538,5.5827,5.58407,14000000.0
2009-05-01 12:54:00,5.58322,5.58347,5.58178,5.58331,13000000.0
2009-05-01 12:55:00,5.58356,5.58377,5.58123,5.58297,21000000.0
2009-05-01 12:56:00,5.58261,5.58309,5.5814,5.58183,18000000.0
2009-05-01 12:57:00,5.583,5.58465,5.58217,5.58465,7000000.0
2009-05-01 12:58:00,5.58458,5.58831,5.58329,5.58822,12000000.0
2009-05-01 12:59:00,5.58765,5.58835,5.58618,5.58719,18000000.0
2009-05-01 13:00:00,5.58874,5.59506,5.58731,5.59412,14000000.0
2009-05-01 13:01:00,5.59371,5.59666,5.59371,5.59666,11000000.0
2009-05-01 13:02:00,5.59793,5.60101,5.59576,5.59905,15000000.0
2009-05-01 13:03:00,5.59989,5.60133,5.59784,5.59899,15000000.0
2009-05-01 13:04:00,5.59794,5.59978,5.59766,5.59946,16000000.0
2009-05-01 13:05:00,5.59976,5.59995,5.59823,5.59913,9000000.0
2009-05-01 13:06:00,5.59815,5.60044,5.59815,5.59901,13000000.0
2009-05-01 13:07:00,5.60211,5.60316,5.60042,5.60304,13000000.0
2009-05-01 13:08:00,5.60254,5.60451,5.60208,5.60451,10000000.0
2009-05-01 13:09:00,5.60334,5.60344,5.60142,5.60295,15000000.0
2009-05-01 13:10:00,5.60101,5.60267,5.60063,5.60241,12000000.0
2009-05-01 13:11:00,5.60129,5.6024,5.60092,5.60132,12000000.0
2009-05-01 13:12:00,5.60162,5.6018,5.60017,5.60174,12000000.0
2009-05-01 13:13:00,5.60068,5.60262,5.59978,5.60262,11000000.0
2009-05-01 13:14:00,5.60373,5.60396,5.60111,5.60352,9000000.0
2009-05-01 13:15:00,5.60374,5.60394,5.60213,5.60264,15000000.0
2009-05-01 13:16:00,5.60472,5.60487,5.60148,5.60362,15000000.0
2009-05-01 13:17:00,5.60429,5.605,5.60246,5.60429,17000000.0
2009-05-01 13:18:00,5.60374,5.60542,5.60261,5.60542,15000000.0
2009-05-01 13:19:00,5.60416,5.60429,5.60218,5.6032,15000000.0
2009-05-01 13:20:00,5.60191,5.60231,5.59926,5.60057,19000000.0
2009-05-01 13:21:00,5.60054,5.60144,5.59958,5.60069,10000000.0
2009-05-01 13:22:00,5.60147,5.60251,5.59993,5.59993,8000000.0
2009-05-01 13:23:00,5.60028,5.60119,5.59837,5.59982,15000000.0
2009-05-01 13:24:00,5.59853,5.59977,5.59764,5.59941,11000000.0
2009-05-01 13:25:00,5.59987,5.60001,5.59631,5.59631,9000000.0
2009-05-01 13:26:00,5.59808,5.59872,5.59705,5.59714,8000000.0
2009-05-01 13:27:00,5.59862,5.59914,5.59743,5.59819,15000000.0
2009-05-01 13:28:00,5.59941,5.59942,5.59762,5.59832,17000000.0
2009-05-01 13:29:00,5.5992,5.59926,5.59719,5.59862,11000000.0
2009-05-01 13:30:00,5.5984,5.59896,5.59697,5.59896,21000000.0
2009-05-01 13:31:00,5.59939,5.59939,5.59754,5.59754,11000000.0
2009-05-01 13:32:00,5.5974,5.59828,5.59681,5.59775,10000000.0
2009-05-01 13:33:00,5.59751,5.59778,5.59675,5.59706,8000000.0
2009-05-01 13:34:00,5.59806,5.59806,5.59623,5.59707,15000000.0
2009-05-01 13:35:00,5.59836,5.59846,5.59687,5.59779,13000000.0
2009-05-01 13:36:00,5.59688,5.59864,5.59688,5.59864,11000000.0
2009-05-01 13:37:00,5.59918,5.59918,5.59697,5.5973,8000000.0
2009-05-01 13:38:00,5.5972,5.59849,5.59622,5.59767,13000000.0
2009-05-01 13:39:00,5.59787,5.59928,5.59741,5.59916,7000000.0
2009-05-01 13:40:00,5.59917,5.5995,5.59775,5.59879,12000000.0
2009-05-01 13:41:00,5.59921,5.59938,5.59622,5.59644,15000000.0
2009-05-01 13:42:00,5.59709,5.59709,5.59513,5.59513,22000000.0
2009-05-01 13:43:00,5.5963,5.59728,5.59553,5.59728,13000000.0
2009-05-01 13:44:00,5.59786,5.59797,5.59574,5.59753,14000000.0
2009-05-01 13:45:00,5.5968,5.59719,5.59544,5.59719,7000000.0
2009-05-01 13:46:00,5.59635,5.59686,5.59406,5.59406,11000000.0
2009-05-01 13:47:00,5.5948,5.5954,5.59328,5.59377,11000000.0
2009-05-01 13:48:00,5.59538,5.59573,5.59269,5.59269,14000000.0
2009-05-01 13:49:00,5.59304,5.59665,5.59198,5.59665,13000000.0
2009-05-01 13:50:00,5.5965,5.59727,5.59471,5.5966,12000000.0
2009-05-01 13:51:00,5.59732,5.59891,5.59653,5.59798,11000000.0
2009-05-01 13:52:00,5.59893,5.60001,5.59707,5.60001,9000000.0
2009-05-01 13:53:00,5.59873,5.59998,5.59836,5.59947,11000000.0
2009-05-01 13:54:00,5.60039,5.6006,5.59822,5.59857,17000000.0
2009-05-01 13:55:00,5.59947,5.60015,5.59786,5.59902,22000000.0
2009-05-01 13:56:00,5.59833,5.59947,5.59745,5.59947,13000000.0
2009-05-01 13:57:00,5.59789,5.59998,5.59789,5.59839,19000000.0
2009-05-01 13:58:00,5.59989,5.59994,5.59804,5.59958,11000000.0
2009-05-01 13:59:00,5.5993,5.60158,5.5993,5.60158,7000000.0
2009-05-01 14:00:00,5.60066,5.60116,5.59956,5.60071,9000000.0
2009-05-01 14:01:00,5.60026,5.60146,5.59924,5.60146,7000000.0
2009-05-01 14:02:00,5.6009,5.60175,5.60003,5.60101,13000000.0
2009-05-01 14:03:00,5.60032,5.60227,5.60032,5.60155,17000000.0
2009-05-01 14:04:00,5.60165,5.60318,5.59987,5.60174,13000000.0
2009-05-01 14:05:00,5.60146,5.60146,5.60023,5.60079,8000000.0
2009-05-01 14:06:00,5.60284,5.60338,5.60185,5.60283,10000000.0
2009-05-01 14:07:00,5.60278,5.60361,5.60245,5.60339,10000000.0
2009-05-01 14:08:00,5.6038,5.6038,5.6015,5.60247,14000000.0
2009-05-01 14:09:00,5.60075,5.6025,5.60073,5.6009,16000000.0
2009-05-01 14:10:00,5.60201,5.60274,5.59959,5.59959,12000000.0
2009-05-01 14:11:00,5.59979,5.60082,5.59878,5.59991,14000000.0
2009-05-01 14:12:00,5.59857,5.6,5.59775,5.59788,13000000.0
2009-05-01 14:13:00,5.59779,5.5982,5.59642,5.59805,11000000.0
2009-05-01 14:14:00,5.59443,5.59711,5.59421,5.59664,14000000.0
2009-05-01 14:15:00,5.59572,5.59656,5.59429,5.59434,11000000.0
2009-05-01 14:16:00,5.59499,5.59597,5.59439,5.59597,11000000.0
2009-05-01 14:17:00,5.59491,5.59635,5.59457,5.59593,14000000.0
2009-05-01 14:18:00,5.59623,5.59707,5.59392,5.59707,11000000.0
2009-05-01 14:19:00,5.59712,5.5989,5.59635,5.5989,8000000.0
2009-05-01 14:20:00,5.5986,5.59909,5.59753,5.59753,10000000.0
2009-05-01 14:21:00,5.5976,5.599,5.59684,5.59684,14000000.0
2009-05-01 14:22:00,5.59764,5.59944,5.59691,5.59756,17000000.0
2009-05-01 14:23:00,5.59794,5.59794,5.59652,5.59673,8000000.0
2009-05-01 14:24:00,5.59716,5.59738,5.59562,5.59655,16000000.0
2009-05-01 14:25:00,5.5967,5.59732,5.59568,5.59732,11000000.0
2009-05-01 14:26:00,5.59605,5.59977,5.59564,5.59909,14000000.0
2009-05-01 14:27:00,5.59874,5.59966,5.5975,5.59889,8000000.0
2009-05-01 14:28:00,5.59856,5.59952,5.59796,5.59796,11000000.0
2009-05-01 14:29:00,5.59948,5.60104,5.59907,5.60084,11000000.0
2009-05-01 14:30:00,5.6012,5.60122,5.59926,5.60005,14000000.0
2009-05-01 14:31:00,5.60095,5.60163,5.60002,5.60052,15000000.0
2009-05-01 14:32:00,5.60084,5.6011,5.59934,5.59975,9000000.0
2009-05-01 14:33:00,5.59988,5.60159,5.59956,5.59971,12000000.0
2009-05-01 14:34:00,5.60073,5.60313,5.60073,5.60277,12000000.0
2009-05-01 14:35:00,5.60281,5.60396,5.60136,5.60395,18000000.0
2009-05-01 14:36:00,5.60385,5.60385,5.60175,5.60175,12000000.0
2009-05-01 14:37:00,5.60233,5.60288,5.60045,5.60057,12000000.0
2009-05-01 14:38:00,5.60247,5.60622,5.60022,5.60347,24000000.0
2009-05-01 14:39:00,5.60498,5.60828,5.60498,5.60828,12000000.0
2009-05-01 14:40:00,5.60764,5.60764,5.60525,5.60525,15000000.0
2009-05-01 14:41:00,5.60615,5.60722,5.60526,5.60717,17000000.0
2009-05-01 14:42:00,5.60676,5.60845,5.60609,5.60667,15000000.0
2009-05-01 14:43:00,5.60963,5.61115,5.60762,5.61115,9000000.0
2009-05-01 14:44:00,5.61028,5.61096,5.60945,5.61004,7000000.0
2009-05-01 14:45:00,5.61014,5.61196,5.60915,5.61014,17000000.0
2009-05-01 14:46:00,5.61226,5.61336,5.61046,5.61336,14000000.0
2009-05-01 14:47:00,5.61345,5.61514,5.61278,5.61371,16000000.0
2009-05-01 14:48:00,5.61456,5.61456,5.61261,5.61281,12000000.0
2009-05-01 14:49:00,5.61374,5.61374,5.61025,5.61025,20000000.0
2009-05-01 14:50:00,5.60975,5.61189,5.60975,5.61145,12000000.0
2009-05-01 14:51:00,5.60988,5.61127,5.60897,5.61072,12000000.0
2009-05-01 14:52:00,5.61029,5.61038,5.6074,5.60916,22000000.0
2009-05-01 14:53:00,5.60888,5.60998,5.60739,5.60998,17000000.0
2009-05-01 14:54:00,5.60902,5.61143,5.60902,5.6104,14000000.0
2009-05-01 14:55:00,5.60932,5.61213,5.60932,5.61094,20000000.0
2009-05-01 14:56:00,5.61159,5.61238,5.60948,5.61089,22000000.0
2009-05-01 14:57:00,5.61132,5.61132,5.60865,5.6097,10000000.0
2009-05-01 14:58:00,5.61004,5.61159,5.60831,5.61114,17000000.0
2009-05-01 14:59:00,5.61084,5.61148,5.60943,5.61144,12000000.0
2009-05-01 15:00:00,5.61092,5.61093,5.60878,5.60878,14000000.0
2009-05-01 15:01:00,5.61071,5.61169,5.60986,5.61163,16000000.0
2009-05-01 15:02:00,5.61234,5.61371,5.6109,5.61202,13000000.0
2009-05-01 15:03:00,5.61249,5.61443,5.61216,5.61317,7000000.0
2009-05-01 15:04:00,5.61452,5.61464,5.61154,5.61451,12000000.0
2009-05-01 15:05:00,5.61497,5.61509,5.61283,5.61509,20000000.0
2009-05-01 15:06:00,5.61401,5.61556,5.61368,5.61556,9000000.0
2009-05-01 15:07:00,5.61495,5.61537,5.61335,5.61426,9000000.0
2009-05-01 15:08:00,5.61359,5.61372,5.61215,5.61278,14000000.0
2009-05-01 15:09:00,5.61371,5.61461,5.61095,5.61461,14000000.0
2009-05-01 15:10:00,5.61473,5.61513,5.61323,5.61428,15000000.0
2009-05-01 15:11:00,5.61377,5.61377,5.61252,5.6131,10000000.0
2009-05-01 15:12:00,5.6132,5.6149,5.6132,5.6149,10000000.0
2009-05-01 15:13:00,5.61338,5.61706,5.61338,5.61618,20000000.0
2009-05-01 15:14:00,5.61658,5.61688,5.61491,5.61599,10000000.0
2009-05-01 15:15:00,5.61651,5.61959,5.61651,5.61959,13000000.0
2009-05-01 15:16:00,5.61954,5.61954,5.6163,5.6173,11000000.0
2009-05-01 15:17:00,5.61612,5.61732,5.61494,5.61699,17000000.0
2009-05-01 15:18:00,5.61771,5.61771,5.6162,5.6175,11000000.0
2009-05-01 15:19:00,5.61721,5.61721,5.61334,5.61457,18000000.0
2009-05-01 15:20:00,5.61365,5.61445,5.61152,5.61445,14000000.0
2009-05-01 15:21:00,5.61381,5.61381,5.60841,5.61019,15000000.0
2009-05-01 15:22:00,5.60942,5.60997,5.60863,5.609,8000000.0
2009-05-01 15:23:00,5.60901,5.60955,5.60808,5.60818,15000000.0
2009-05-01 15:24:00,5.60782,5.60863,5.60681,5.60863,12000000.0
2009-05-01 15:25:00,5.609,5.60927,5.60729,5.60927,12000000.0
2009-05-01 15:26:00,5.60973,5.6117,5.60922,5.61009,15000000.0
2009-05-01 15:27:00,5.61029,5.61115,5.6095,5.61045,12000000.0
2009-05-01 15:28:00,5.61071,5.61134,5.60985,5.60993,12000000.0
2009-05-01 15:29:00,5.61098,5.611,5.60969,5.60982,10000000.0
2009-05-01 15:30:00,5.60907,5.60942,5.60716,5.6078,12000000.0
2009-05-01 15:31:00,5.60935,5.61046,5.60797,5.61039,19000000.0
2009-05-01 15:32:00,5.61178,5.6127,5.61116,5.61255,7000000.0
2009-05-01 15:33:00,5.61275,5.61319,5.61194,5.6123,7000000.0
2009-05-01 15:34:00,5.61415,5.61424,5.61239,5.61274,12000000.0
2009-05-01 15:35:00,5.6137,5.6146,5.61075,5.61252,17000000.0
2009-05-01 15:36:00,5.61109,5.6114,5.60956,5.61128,11000000.0
2009-05-01 15:37:00,5.61094,5.61296,5.61055,5.61286,14000000.0
2009-05-01 15:38:00,5.61398,5.61422,5.61211,5.61321,20000000.0
2009-05-01 15:39:00,5.61185,5.61185,5.61039,5.61096,8000000.0
2009-05-01 15:40:00,5.61092,5.61249,5.60981,5.61152,11000000.0
2009-05-01 15:41:00,5.60942,5.61071,5.60849,5.61008,10000000.0
2009-05-01 15:42:00,5.60953,5.60953,5.60678,5.60897,13000000.0
2009-05-01 15:43:00,5.60901,5.61143,5.60802,5.61027,14000000.0
2009-05-01 15:44:00,5.61017,5.61136,5.60953,5.61078,8000000.0
2009-05-01 15:45:00,5.61125,5.61151,5.60903,5.61042,10000000.0
2009-05-01 15:46:00,5.61083,5.61117,5.60856,5.61101,12000000.0
2009-05-01 15:47:00,5.61107,5.61107,5.60912,5.61058,18000000.0
2009-05-01 15:48:00,5.60973,5.61065,5.60844,5.60991,9000000.0
2009-05-01 15:49:00,5.60957,5.61357,5.60957,5.61313,14000000.0
2009-05-01 15:50:00,5.61262,5.61281,5.61044,5.61189,18000000.0
2009-05-01 15:51:00,5.61189,5.61233,5.61069,5.61171,8000000.0
2009-05-01 15:52:00,5.61157,5.61176,5.60848,5.61021,11000000.0
2009-05-01 15:53:00,5.60968,5.60968,5.60576,5.60576,15000000.0
2009-05-01 15:54:00,5.60739,5.60782,5.6047,5.60633,9000000.0
2009-05-01 15:55:00,5.6059,5.60603,5.60411,5.60568,9000000.0
2009-05-01 15:56:00,5.60608,5.60628,5.60325,5.60368,11000000.0
2009-05-01 15:57:00,5.60431,5.60766,5.60295,5.60643,15000000.0
2009-05-01 15:58:00,5.60564,5.60705,5.60417,5.60635,13000000.0
2009-05-01 15:59:00,5.60572,5.60712,5.6043,5.60667,15000000.0
2009-05-01 16:00:00,5.60639,5.60985,5.6048,5.60985,11000000.0
2009-05-01 16:01:00,5.60993,5.61046,5.60688,5.61046,14000000.0
2009-05-01 16:02:00,5.60589,5.60783,5.60473,5.60636,11000000.0
2009-05-01 16:03:00,5.60517,5.60643,5.60432,5.60447,8000000.0
2009-05-01 16:04:00,5.60712,5.60712,5.60383,5.60591,8000000.0
2009-05-01 16:05:00,5.60707,5.60756,5.60526,5.60711,8000000.0
2009-05-01 16:06:00,5.60774,5.60774,5.60429,5.60544,16000000.0
2009-05-01 16:07:00,5.60577,5.60733,5.60399,5.60733,18000000.0
2009-05-01 16:08:00,5.60602,5.60713,5.60539,5.6066,14000000.0
2009-05-01 16:09:00,5.60729,5.61047,5.60614,5.61047,12000000.0
2009-05-01 16:10:00,5.61012,5.61126,5.60858,5.61116,10000000.0
2009-05-01 16:11:00,5.61132,5.61261,5.61021,5.61261,13000000.0
2009-05-01 16:12:00,5.61195,5.61294,5.60872,5.60983,16000000.0
2009-05-01 16:13:00,5.61066,5.61207,5.60814,5.60878,7000000.0
2009-05-01 16:14:00,5.6081,5.60996,5.607,5.60996,16000000.0
2009-05-01 16:15:00,5.60963,5.61067,5.60828,5.61038,15000000.0
2009-05-01 16:16:00,5.61122,5.61147,5.60848,5.60987,17000000.0
2009-05-01 16:17:00,5.61074,5.61074,5.60771,5.60906,10000000.0
2009-05-01 16:18:00,5.60653,5.61219,5.60653,5.61219,10000000.0
2009-05-01 16:19:00,5.6138,5.61799,5.61243,5.61623,12000000.0
2009-05-01 16:20:00,5.61774,5.61777,5.61562,5.61777,11000000.0
2009-05-01 16:21:00,5.61764,5.61764,5.61475,5.61574,8000000.0
2009-05-01 16:22:00,5.61571,5.61798,5.6154,5.61756,16000000.0
2009-05-01 16:23:00,5.61615,5.61698,5.61345,5.61641,11000000.0
2009-05-01 16:24:00,5.61548,5.61548,5.61294,5.61294,14000000.0
2009-05-01 16:25:00,5.61345,5.61434,5.61199,5.61367,13000000.0
2009-05-01 16:26:00,5.61475,5.61588,5.61392,5.61518,16000000.0
2009-05-01 16:27:00,5.61528,5.61549,5.61292,5.61412,20000000.0
2009-05-01 16:28:00,5.61513,5.61545,5.61373,5.61545,12000000.0
2009-05-01 16:29:00,5.61541,5.61541,5.61115,5.6131,13000000.0
2009-05-01 16:30:00,5.61295,5.61466,5.61187,5.61426,17000000.0
2009-05-01 16:31:00,5.61296,5.61422,5.6122,5.6122,13000000.0
2009-05-01 16:32:00,5.61312,5.614,5.61222,5.61309,10000000.0
2009-05-01 16:33:00,5.61345,5.61345,5.61217,5.61273,15000000.0
2009-05-01 16:34:00,5.61199,5.61199,5.60972,5.60972,9000000.0
2009-05-01 16:35:00,5.61114,5.6113,5.60907,5.61012,18000000.0
2009-05-01 16:36:00,5.60942,5.61038,5.6078,5.6078,8000000.0
2009-05-01 16:37:00,5.60947,5.61052,5.60793,5.61026,22000000.0
2009-05-01 16:38:00,5.61035,5.61326,5.60922,5.61326,14000000.0
2009-05-01 16:39:00,5.61175,5.61274,5.60961,5.61181,14000000.0
2009-05-01 16:40:00,5.61318,5.61465,5.61201,5.61314,17000000.0
2009-05-01 16:41:00,5.61263,5.61297,5.61158,5.61241,9000000.0
2009-05-01 16:42:00,5.61135,5.61178,5.60895,5.61013,13000000.0
2009-05-01 16:43:00,5.61151,5.61204,5.61046,5.61151,13000000.0
2009-05-01 16:44:00,5.61264,5.61281,5.61041,5.61281,11000000.0
2009-05-01 16:45:00,5.61193,5.61193,5.60974,5.61139,18000000.0
2009-05-01 16:46:00,5.61185,5.61274,5.61015,5.61274,11000000.0
2009-05-01 16:47:00,5.61242,5.61292,5.61019,5.61151,15000000.0
2009-05-01 16:48:00,5.61137,5.61278,5.61078,5.61278,7000000.0
2009-05-01 16:49:00,5.6123,5.61365,5.61155,5.6117,16000000.0
2009-05-01 16:50:00,5.6114,5.61324,5.6114,5.61305,9000000.0
2009-05-01 16:51:00,5.61324,5.61324,5.61136,5.61242,22000000.0
2009-05-01 16:52:00,5.61184,5.61288,5.61098,5.61267,11000000.0
2009-05-01 16:53:00,5.61191,5.61292,5.60999,5.61139,12000000.0
2009-05-01 16:54:00,5.61109,5.61151,5.60871,5.61012,17000000.0
2009-05-01 16:55:00,5.61013,5.6107,5.6091,5.61007,15000000.0
2009-05-01 16:56:00,5.611,5.61157,5.60977,5.61157,11000000.0
2009-05-01 16:57:00,5.61119,5.61207,5.6107,5.61207,8000000.0
2009-05-01 16:58:00,5.6109,5.61254,5.6104,5.61254,12000000.0
2009-05-01 16:59:00,5.61063,5.61392,5.61045,5.61185,15000000.0
2009-05-01 17:00:00,5.61381,5.61417,5.61206,5.61299,10000000.0
2009-05-01 17:01:00,5.61279,5.61306,5.61064,5.61187,10000000.0
2009-05-01 17:02:00,5.61001,5.61001,5.6079,5.6079,8000000.0
2009-05-01 17:03:00,5.60895,5.60906,5.60744,5.60827,11000000.0
2009-05-01 17:04:00,5.60856,5.61027,5.60817,5.60985,10000000.0
2009-05-01 17:05:00,5.60945,5.60953,5.60788,5.60919,18000000.0
2009-05-01 17:06:00,5.60981,5.60981,5.60604,5.60733,9000000.0
2009-05-01 17:07:00,5.60763,5.60911,5.6057,5.60829,20000000.0
2009-05-01 17:08:00,5.6089,5.60927,5.60784,5.60927,11000000.0
2009-05-01 17:09:00,5.60983,5.61038,5.60788,5.60991,14000000.0
2009-05-01 17:10:00,5.60917,5.60974,5.60659,5.60659,10000000.0
2009-05-01 17:11:00,5.60714,5.60728,5.60571,5.60578,12000000.0
2009-05-01 17:12:00,5.60696,5.60696,5.6057,5.60675,7000000.0
2009-05-01 17:13:00,5.60744,5.60785,5.60521,5.60727,13000000.0
2009-05-01 17:14:00,5.60716,5.60716,5.60397,5.6062,13000000.0
2009-05-01 17:15:00,5.60492,5.60612,5.60402,5.60562,12000000.0
2009-05-01 17:16:00,5.60515,5.60686,5.6044,5.60646,13000000.0
2009-05-01 17:17:00,5.60614,5.60732,5.60508,5.6071,12000000.0
2009-05-01 17:18:00,5.60724,5.60856,5.60624,5.60753,15000000.0
2009-05-01 17:19:00,5.60723,5.60791,5.60542,5.60791,10000000.0
2009-05-01 17:20:00,5.60756,5.60808,5.60585,5.60689,13000000.0
2009-05-01 17:21:00,5.60821,5.60821,5.60544,5.60559,17000000.0
2009-05-01 17:22:00,5.60639,5.60786,5.60521,5.60737,15000000.0
2009-05-01 17:23:00,5.6083,5.60833,5.60673,5.60784,10000000.0
2009-05-01 17:24:00,5.60722,5.60722,5.60395,5.60564,17000000.0
2009-05-01 17:25:00,5.60543,5.60561,5.60441,5.60561,11000000.0
2009-05-01 17:26:00,5.60559,5.60645,5.60476,5.60483,12000000.0
2009-05-01 17:27:00,5.60484,5.6068,5.60484,5.6068,9000000.0
2009-05-01 17:28:00,5.60712,5.60712,5.60511,5.60645,16000000.0
2009-05-01 17:29:00,5.60526,5.60648,5.60497,5.60497,9000000.0
2009-05-01 17:30:00,5.60594,5.60594,5.60422,5.60549,11000000.0
2009-05-01 17:31:00,5.60401,5.60502,5.60301,5.60437,13000000.0
2009-05-01 17:32:00,5.60484,5.60484,5.60293,5.60403,13000000.0
2009-05-01 17:33:00,5.60459,5.60548,5.60405,5.60436,11000000.0
2009-05-01 17:34:00,5.6048,5.60524,5.60358,5.60524,12000000.0
2009-05-01 17:35:00,5.60514,5.60542,5.60357,5.6051,13000000.0
2009-05-01 17:36:00,5.60521,5.60591,5.6041,5.60552,14000000.0
2009-05-01 17:37:00,5.60396,5.60515,5.6037,5.60515,10000000.0
2009-05-01 17:38:00,5.60564,5.60624,5.60415,5.60502,7000000.0
2009-05-01 17:39:00,5.60553,5.60553,5.60329,5.60377,16000000.0
2009-05-01 17:40:00,5.60527,5.60623,5.6036,5.60502,17000000.0
2009-05-01 17:41:00,5.60424,5.60576,5.60409,5.6053,16000000.0
2009-05-01 17:42:00,5.60595,5.60595,5.60371,5.60522,16000000.0
2009-05-01 17:43:00,5.60332,5.60516,5.60274,5.60439,17000000.0
2009-05-01 17:44:00,5.6039,5.60527,5.60329,5.60517,8000000.0
2009-05-01 17:45:00,5.60404,5.60457,5.60311,5.60457,11000000.0
2009-05-01 17:46:00,5.60475,5.60569,5.60345,5.60569,9000000.0
2009-05-01 17:47:00,5.60548,5.60666,5.60425,5.60666,19000000.0
2009-05-01 17:48:00,5.60661,5.60661,5.60505,5.60523,16000000.0
2009-05-01 17:49:00,5.60573,5.60675,5.60537,5.60596,15000000.0
2009-05-01 17:50:00,5.60812,5.60954,5.60673,5.60954,11000000.0
2009-05-01 17:51:00,5.61013,5.61018,5.60867,5.60929,9000000.0
2009-05-01 17:52:00,5.60933,5.61091,5.60912,5.61091,11000000.0
2009-05-01 17:53:00,5.61133,5.61144,5.60938,5.60956,9000000.0
2009-05-01 17:54:00,5.60989,5.61134,5.60938,5.61134,10000000.0
2009-05-01 17:55:00,5.61097,5.61122,5.60844,5.60844,10000000.0
2009-05-01 17:56:00,5.60969,5.60969,5.60637,5.60759,16000000.0
2009-05-01 17:57:00,5.60699,5.60771,5.60566,5.60694,14000000.0
2009-05-01 17:58:00,5.60673,5.60762,5.60581,5.60762,24000000.0
2009-05-01 17:59:00,5.60814,5.60823,5.60617,5.60823,11000000.0
2009-05-01 18:00:00,5.60829,5.61005,5.60788,5.61005,10000000.0
2009-05-01 18:01:00,5.61013,5.61078,5.60885,5.60948,14000000.0
2009-05-01 18:02:00,5.61065,5.61149,5.60941,5.61098,12000000.0
2009-05-01 18:03:00,5.61054,5.61219,5.60971,5.61181,17000000.0
2009-05-01 18:04:00,5.61176,5.61208,5.60889,5.61021,15000000.0
2009-05-01 18:05:00,5.60962,5.61085,5.60827,5.60827,15000000.0
2009-05-01 18:06:00,5.60971,5.60972,5.60764,5.60972,15000000.0
2009-05-01 18:07:00,5.60877,5.60888,5.60693,5.60848,16000000.0
2009-05-01 18:08:00,5.60747,5.60908,5.60653,5.60867,16000000.0
2009-05-01 18:09:00,5.60861,5.60902,5.60762,5.60825,12000000.0
2009-05-01 18:10:00,5.60952,5.60982,5.60731,5.60753,17000000.0
2009-05-01 18:11:00,5.60933,5.61055,5.60838,5.60895,16000000.0
2009-05-01 18:12:00,5.60891,5.60952,5.60785,5.60791,13000000.0
2009-05-01 18:13:00,5.60692,5.60861,5.60659,5.60822,17000000.0
2009-05-01 18:14:00,5.6066,5.60719,5.60412,5.60493,13000000.0
2009-05-01 18:15:00,5.60571,5.6064,5.60422,5.6064,13000000.0
2009-05-01 18:16:00,5.60657,5.60681,5.60398,5.60608,15000000.0
2009-05-01 18:17:00,5.60517,5.6054,5.60333,5.60527,16000000.0
2009-05-01 18:18:00,5.60479,5.60653,5.60428,5.60504,18000000.0
2009-05-01 18:19:00,5.60531,5.60545,5.60371,5.60411,12000000.0
2009-05-01 18:20:00,5.60608,5.60608,5.60347,5.60563,16000000.0
2009-05-01 18:21:00,5.60549,5.60626,5.60379,5.6041,19000000.0
2009-05-01 18:22:00,5.60592,5.60592,5.60428,5.60566,20000000.0
2009-05-01 18:23:00,5.60481,5.60619,5.60391,5.60619,16000000.0
2009-05-01 18:24:00,5.60453,5.6058,5.6042,5.6043,14000000.0
2009-05-01 18:25:00,5.6042,5.60573,5.60369,5.60479,18000000.0
2009-05-01 18:26:00,5.60484,5.60593,5.60467,5.60536,9000000.0
2009-05-01 18:27:00,5.60666,5.60666,5.60517,5.60547,16000000.0
2009-05-01 18:28:00,5.60603,5.60752,5.60603,5.60752,11000000.0
2009-05-01 18:29:00,5.60842,5.60883,5.60699,5.60861,15000000.0
2009-05-01 18:30:00,5.60821,5.60821,5.60642,5.60673,14000000.0
2009-05-01 18:31:00,5.60675,5.60782,5.60551,5.60551,19000000.0
2009-05-01 18:32:00,5.60573,5.60703,5.6048,5.60698,13000000.0
2009-05-01 18:33:00,5.60635,5.60635,5.60386,5.60584,13000000.0
2009-05-01 18:34:00,5.60597,5.60724,5.60565,5.60724,9000000.0
2009-05-01 18:35:00,5.6077,5.60839,5.60671,5.6074,14000000.0
2009-05-01 18:36:00,5.60911,5.61142,5.60772,5.61142,12000000.0
2009-05-01 18:37:00,5.61136,5.61136,5.60882,5.60994,13000000.0
2009-05-01 18:38:00,5.60969,5.6097,5.60796,5.6097,17000000.0
2009-05-01 18:39:00,5.60897,5.60913,5.60579,5.60789,18000000.0
2009-05-01 18:40:00,5.60819,5.60826,5.60607,5.6067,14000000.0
2009-05-01 18:41:00,5.60848,5.60848,5.60606,5.60715,18000000.0
2009-05-01 18:42:00,5.60733,5.60807,5.6067,5.60807,14000000.0
2009-05-01 18:43:00,5.60715,5.6089,5.60612,5.60855,14000000.0
2009-05-01 18:44:00,5.60797,5.60831,5.60633,5.60633,12000000.0
2009-05-01 18:45:00,5.60847,5.60879,5.60675,5.60829,17000000.0
2009-05-01 18:46:00,5.60832,5.60832,5.60684,5.60707,15000000.0
2009-05-01 18:47:00,5.60837,5.60876,5.60653,5.60832,16000000.0
2009-05-01 18:48:00,5.60861,5.6102,5.60847,5.60943,11000000.0
2009-05-01 18:49:00,5.60905,5.61,5.6083,5.60879,8000000.0
2009-05-01 18:50:00,5.60849,5.60973,5.60777,5.60843,16000000.0
2009-05-01 18:51:00,5.60785,5.61023,5.60783,5.60954,19000000.0
2009-05-01 18:52:00,5.61043,5.61091,5.60923,5.60957,10000000.0
2009-05-01 18:53:00,5.60944,5.61025,5.60929,5.60974,10000000.0
2009-05-01 18:54:00,5.60897,5.60951,5.60742,5.60742,11000000.0
2009-05-01 18:55:00,5.6084,5.60853,5.60753,5.60853,8000000.0
2009-05-01 18:56:00,5.60768,5.6086,5.6068,5.60799,16000000.0
2009-05-01 18:57:00,5.60825,5.60939,5.60774,5.60896,8000000.0
2009-05-01 18:58:00,5.60948,5.61052,5.60751,5.60986,13000000.0
2009-05-01 18:59:00,5.61077,5.61127,5.60919,5.61118,17000000.0
2009-05-01 19:00:00,5.61111,5.61171,5.60894,5.61047,13000000.0
2009-05-01 19:01:00,5.61056,5.61124,5.60885,5.60986,12000000.0
2009-05-01 19:02:00,5.60775,5.60952,5.60761,5.60835,16000000.0
2009-05-01 19:03:00,5.60773,5.60986,5.60671,5.60837,17000000.0
2009-05-01 19:04:00,5.60882,5.60945,5.60765,5.60883,12000000.0
2009-05-01 19:05:00,5.60906,5.60962,5.60805,5.60885,17000000.0
2009-05-01 19:06:00,5.60948,5.60948,5.60821,5.60853,7000000.0
2009-05-01 19:07:00,5.60909,5.60937,5.60657,5.60657,20000000.0
2009-05-01 19:08:00,5.60773,5.60888,5.60674,5.60674,21000000.0
2009-05-01 19:09:00,5.60649,5.60761,5.60538,5.60716,16000000.0
2009-05-01 19:10:00,5.60614,5.60705,5.60555,5.60705,14000000.0
2009-05-01 19:11:00,5.60654,5.60724,5.60551,5.60551,12000000.0
2009-05-01 19:12:00,5.6065,5.60747,5.60609,5.60747,18000000.0
2009-05-01 19:13:00,5.60678,5.6076,5.60584,5.60745,14000000.0
2009-05-01 19:14:00,5.60627,5.60791,5.60585,5.60642,18000000.0
2009-05-01 19:15:00,5.60723,5.60723,5.60447,5.60559,9000000.0
2009-05-01 19:16:00,5.60526,5.60752,5.60491,5.60663,12000000.0
2009-05-01 19:17:00,5.60756,5.60783,5.60622,5.60637,14000000.0
2009-05-01 19:18:00,5.60699,5.60805,5.60592,5.60643,16000000.0
2009-05-01 19:19:00,5.6077,5.60803,5.60692,5.60786,7000000.0
2009-05-01 19:20:00,5.60746,5.60802,5.60678,5.60705,8000000.0
2009-05-01 19:21:00,5.6079,5.60865,5.60681,5.60865,18000000.0
2009-05-01 19:22:00,5.60899,5.60899,5.60727,5.60816,9000000.0
2009-05-01 19:23:00,5.60916,5.60947,5.60764,5.60764,10000000.0
2009-05-01 19:24:00,5.60972,5.60972,5.60829,5.60876,11000000.0
2009-05-01 19:25:00,5.60892,5.60927,5.60725,5.60817,17000000.0
2009-05-01 19:26:00,5.60766,5.60893,5.60675,5.60893,11000000.0
2009-05-01 19:27:00,5.60877,5.60915,5.60744,5.60875,13000000.0
2009-05-01 19:28:00,5.61001,5.61001,5.60833,5.6098,10000000.0
2009-05-01 19:29:00,5.60847,5.60999,5.60813,5.60828,11000000.0
2009-05-01 19:30:00,5.60901,5.61042,5.60806,5.60916,12000000.0
2009-05-01 19:31:00,5.60899,5.60977,5.60871,5.60876,8000000.0
2009-05-01 19:32:00,5.6076,5.60958,5.60738,5.60958,11000000.0
2009-05-01 19:33:00,5.60891,5.60913,5.60777,5.60913,13000000.0
2009-05-01 19:34:00,5.60758,5.60842,5.60683,5.60809,12000000.0
2009-05-01 19:35:00,5.6078,5.60881,5.60676,5.60818,13000000.0
2009-05-01 19:36:00,5.60787,5.60929,5.60779,5.60867,12000000.0
2009-05-01 19:37:00,5.60845,5.609,5.60786,5.60805,8000000.0
2009-05-01 19:38:00,5.60828,5.60922,5.60699,5.60898,20000000.0
2009-05-01 19:39:00,5.60707,5.60845,5.60667,5.6081,11000000.0
2009-05-01 19:40:00,5.60728,5.60834,5.60648,5.60761,11000000.0
2009-05-01 19:41:00,5.60771,5.60829,5.6064,5.60789,9000000.0
2009-05-01 19:42:00,5.60801,5.60873,5.60658,5.60674,10000000.0
2009-05-01 19:43:00,5.60704,5.60971,5.60704,5.60971,14000000.0
2009-05-01 19:44:00,5.60882,5.60985,5.6077,5.60947,15000000.0
2009-05-01 19:45:00,5.60882,5.6094,5.60722,5.6085,12000000.0
2009-05-01 19:46:00,5.60838,5.60847,5.60723,5.60841,11000000.0
2009-05-01 19:47:00,5.60908,5.60916,5.60788,5.60894,10000000.0
2009-05-01 19:48:00,5.60773,5.60867,5.60773,5.60796,9000000.0
2009-05-01 19:49:00,5.60813,5.609,5.60755,5.6076,16000000.0
2009-05-01 19:50:00,5.60892,5.60925,5.60766,5.60911,10000000.0
2009-05-01 19:51:00,5.60846,5.6093,5.60803,5.6084,11000000.0
2009-05-01 19:52:00,5.60896,5.61196,5.60896,5.61196,19000000.0
2009-05-01 19:53:00,5.61094,5.61115,5.60923,5.61111,19000000.0
2009-05-01 19:54:00,5.61096,5.61118,5.60928,5.61022,14000000.0
2009-05-01 19:55:00,5.6093,5.61113,5.60902,5.61078,16000000.0
2009-05-01 19:56:00,5.60898,5.61101,5.60898,5.61022,12000000.0
2009-05-01 19:57:00,5.61024,5.61085,5.60894,5.61085,14000000.0
2009-05-01 19:58:00,5.61069,5.6114,5.60988,5.6114,13000000.0
2009-05-01 19:59:00,5.61238,5.61241,5.61007,5.61053,10000000.0
2009-05-01 20:00:00,5.61108,5.61108,5.60726,5.60979,15000000.0
2009-05-01 20:01:00,5.60986,5.60986,5.60789,5.60923,14000000.0
2009-05-01 20:02:00,5.60803,5.60831,5.60702,5.60831,8000000.0
2009-05-01 20:03:00,5.6074,5.60876,5.60669,5.60669,13000000.0
2009-05-01 20:04:00,5.60779,5.60923,5.60707,5.60847,12000000.0
2009-05-01 20:05:00,5.60787,5.60874,5.60727,5.60752,11000000.0
2009-05-01 20:06:00,5.60865,5.60865,5.60625,5.60703,10000000.0
2009-05-01 20:07:00,5.60832,5.60864,5.6066,5.60759,13000000.0
2009-05-01 20:08:00,5.60671,5.60802,5.60606,5.60802,16000000.0
2009-05-01 20:09:00,5.60775,5.60775,5.60587,5.60742,17000000.0
2009-05-01 20:10:00,5.60674,5.60733,5.60634,5.60634,10000000.0
2009-05-01 20:11:00,5.60762,5.60806,5.60612,5.60618,13000000.0
2009-05-01 20:12:00,5.60752,5.60787,5.6064,5.6075,15000000.0
2009-05-01 20:13:00,5.60691,5.60848,5.60642,5.60658,13000000.0
2009-05-01 20:14:00,5.60713,5.60804,5.60688,5.6073,8000000.0
2009-05-01 20:15:00,5.60772,5.60915,5.60765,5.60868,10000000.0
2009-05-01 20:16:00,5.60794,5.60855,5.60678,5.60758,14000000.0
2009-05-01 20:17:00,5.60765,5.60846,5.60765,5.6077,13000000.0
2009-05-01 20:18:00,5.60755,5.60929,5.60755,5.60894,7000000.0
2009-05-01 20:19:00,5.60827,5.60962,5.60776,5.60823,11000000.0
2009-05-01 20:20:00,5.6084,5.60891,5.60745,5.60745,19000000.0
2009-05-01 20:21:00,5.6075,5.60857,5.60736,5.6079,11000000.0
2009-05-01 20:22:00,5.60837,5.60873,5.60755,5.60786,11000000.0
2009-05-01 20:23:00,5.6093,5.60934,5.60753,5.60845,13000000.0
2009-05-01 20:24:00,5.60816,5.6091,5.60776,5.6091,9000000.0
2009-05-01 20:25:00,5.60808,5.60872,5.60698,5.60808,18000000.0
2009-05-01 20:26:00,5.60773,5.608,5.60694,5.60729,7000000.0
2009-05-01 20:27:00,5.60581,5.60753,5.60581,5.6075,9000000.0
2009-05-01 20:28:00,5.60684,5.6075,5.6055,5.6061,13000000.0
2009-05-01 20:29:00,5.60784,5.60804,5.60546,5.60683,14000000.0
2009-05-01 20:30:00,5.6071,5.60743,5.6056,5.6056,16000000.0
2009-05-01 20:31:00,5.60685,5.60722,5.60562,5.60722,22000000.0
2009-05-01 20:32:00,5.60742,5.60742,5.60508,5.6066,12000000.0
2009-05-01 20:33:00,5.60571,5.60612,5.60418,5.60418,13000000.0
2009-05-01 20:34:00,5.60515,5.60538,5.60378,5.60528,15000000.0
2009-05-01 20:35:00,5.60602,5.60608,5.60438,5.60582,16000000.0
2009-05-01 20:36:00,5.60583,5.60583,5.60382,5.60519,15000000.0
2009-05-01 20:37:00,5.60624,5.60812,5.60515,5.60789,14000000.0
2009-05-01 20:38:00,5.60645,5.60889,5.60645,5.60847,13000000.0
2009-05-01 20:39:00,5.60723,5.60841,5.60619,5.60738,18000000.0
2009-05-01 20:40:00,5.60797,5.60975,5.60745,5.60975,14000000.0
2009-05-01 20:41:00,5.60909,5.61054,5.60755,5.61054,18000000.0
2009-05-01 20:42:00,5.61079,5.61079,5.60924,5.60959,12000000.0
2009-05-01 20:43:00,5.61068,5.61099,5.60888,5.60983,18000000.0
2009-05-01 20:44:00,5.60879,5.61038,5.60773,5.60959,18000000.0
2009-05-01 20:45:00,5.60963,5.61017,5.60888,5.61013,11000000.0
2009-05-01 20:46:00,5.60885,5.60966,5.60681,5.60836,18000000.0
2009-05-01 20:47:00,5.60862,5.60886,5.60732,5.60831,20000000.0
2009-05-01 20:48:00,5.60826,5.60874,5.60748,5.60874,17000000.0
2009-05-01 20:49:00,5.60789,5.60957,5.60719,5.60957,16000000.0
2009-05-01 20:50:00,5.60902,5.6095,5.60824,5.6084,8000000.0
2009-05-01 20:51:00,5.61014,5.61014,5.60904,5.60999,8000000.0
2009-05-01 20:52:00,5.61015,5.6108,5.60894,5.6107,12000000.0
2009-05-01 20:53:00,5.61077,5.61121,5.60939,5.60999,16000000.0
2009-05-01 20:54:00,5.60938,5.6107,5.60882,5.60882,15000000.0
2009-05-01 20:55:00,5.60909,5.60932,5.60714,5.60911,16000000.0
2009-05-01 20:56:00,5.60917,5.60917,5.60583,5.60583,7000000.0
2009-05-01 20:57:00,5.60655,5.60832,5.60655,5.60783,14000000.0
2009-05-01 20:58:00,5.60692,5.60798,5.60692,5.60722,10000000.0
2009-05-01 20:59:00,5.6088,5.60885,5.60706,5.60732,11000000.0
2009-05-01 21:00:00,5.6083,5.6083,5.60665,5.60665,14000000.0
2009-05-01 21:01:00,5.60717,5.60828,5.60623,5.60624,12000000.0
2009-05-01 21:02:00,5.60696,5.60786,5.60601,5.60601,17000000.0
2009-05-01 21:03:00,5.60687,5.6071,5.60568,5.60568,11000000.0
2009-05-01 21:04:00,5.60611,5.60778,5.60595,5.60728,10000000.0
2009-05-01 21:05:00,5.60715,5.60753,5.60643,5.60655,8000000.0
2009-05-01 21:06:00,5.6064,5.6091,5.6064,5.60884,13000000.0
2009-05-01 21:07:00,5.60678,5.60828,5.60652,5.60758,14000000.0
2009-05-01 21:08:00,5.60736,5.60793,5.60686,5.60716,8000000.0
2009-05-01 21:09:00,5.60802,5.6085,5.6065,5.6076,13000000.0
2009-05-01 21:10:00,5.6083,5.60905,5.60695,5.60905,17000000.0
2009-05-01 21:11:00,5.6093,5.60979,5.60708,5.60979,15000000.0
2009-05-01 21:12:00,5.60896,5.60898,5.60809,5.60832,11000000.0
2009-05-01 21:13:00,5.60918,5.60983,5.60817,5.60979,12000000.0
2009-05-01 21:14:00,5.60986,5.61022,5.60874,5.60898,14000000.0
2009-05-01 21:15:00,5.60934,5.61173,5.60866,5.61016,13000000.0
2009-05-01 21:16:00,5.60947,5.61071,5.60815,5.60926,12000000.0
2009-05-01 21:17:00,5.60868,5.60931,5.60705,5.6078,16000000.0
2009-05-01 21:18:00,5.60818,5.60843,5.60625,5.60843,15000000.0
2009-05-01 21:19:00,5.60757,5.60806,5.60583,5.60765,15000000.0
2009-05-01 21:20:00,5.60705,5.60755,5.6062,5.6062,8000000.0
2009-05-01 21:21:00,5.60757,5.60816,5.60593,5.60813,17000000.0
2009-05-01 21:22:00,5.60687,5.60709,5.60581,5.60661,11000000.0
2009-05-01 21:23:00,5.60642,5.61013,5.60642,5.60948,23000000.0
2009-05-01 21:24:00,5.60859,5.60859,5.60535,5.60538,13000000.0
2009-05-01 21:25:00,5.60541,5.60718,5.60455,5.60718,15000000.0
2009-05-01 21:26:00,5.60594,5.60786,5.60496,5.60718,10000000.0
2009-05-01 21:27:00,5.60689,5.61036,5.60689,5.61036,10000000.0
2009-05-01 21:28:00,5.60878,5.61144,5.60864,5.61144,13000000.0
2009-05-01 21:29:00,5.61209,5.61341,5.61035,5.61035,10000000.0
2009-05-01 21:30:00,5.61135,5.61206,5.61066,5.61094,16000000.0
2009-05-01 21:31:00,5.61169,5.61311,5.61071,5.61297,18000000.0
2009-05-01 21:32:00,5.61182,5.61287,5.61065,5.61182,15000000.0
2009-05-01 21:33:00,5.6129,5.6129,5.61065,5.61065,13000000.0
2009-05-01 21:34:00,5.61202,5.61247,5.61145,5.61173,9000000.0
2009-05-01 21:35:00,5.61152,5.61242,5.61048,5.61048,8000000.0
2009-05-01 21:36:00,5.61053,5.61101,5.60905,5.61024,18000000.0
2009-05-01 21:37:00,5.61035,5.61173,5.60805,5.61127,22000000.0
2009-05-01 21:38:00,5.61098,5.61098,5.60919,5.6098,9000000.0
2009-05-01 21:39:00,5.60905,5.60928,5.60806,5.60891,11000000.0
2009-05-01 21:40:00,5.60942,5.61002,5.60784,5.6099,19000000.0
2009-05-01 21:41:00,5.61023,5.61023,5.60882,5.60954,12000000.0
2009-05-01 21:42:00,5.60951,5.61073,5.60936,5.61072,11000000.0
2009-05-01 21:43:00,5.61009,5.61032,5.6087,5.60934,14000000.0
2009-05-01 21:44:00,5.60976,5.61127,5.60949,5.60949,13000000.0
2009-05-01 21:45:00,5.60978,5.61114,5.60911,5.61105,12000000.0
2009-05-01 21:46:00,5.61092,5.61114,5.6094,5.61071,14000000.0
2009-05-01 21:47:00,5.61001,5.61123,5.60936,5.61104,17000000.0
2009-05-01 21:48:00,5.61053,5.61073,5.60932,5.61071,16000000.0
2009-05-01 21:49:00,5.61105,5.61174,5.60981,5.60981,14000000.0
2009-05-01 21:50:00,5.61084,5.61148,5.60915,5.61025,13000000.0
2009-05-01 21:51:00,5.61063,5.61099,5.60921,5.6097,14000000.0
2009-05-01 21:52:00,5.61118,5.61118,5.60961,5.61028,17000000.0
2009-05-01 21:53:00,5.61131,5.61156,5.60988,5.61119,27000000.0
2009-05-01 21:54:00,5.61059,5.61115,5.60928,5.61074,10000000.0
2009-05-01 21:55:00,5.60973,5.61036,5.60939,5.61036,8000000.0
2009-05-01 21:56:00,5.61052,5.61052,5.60925,5.60999,16000000.0
2009-05-01 21:57:00,5.60805,5.60979,5.60728,5.60863,18000000.0
2009-05-01 21:58:00,5.60706,5.60813,5.60655,5.60681,18000000.0
2009-05-01 21:59:00,5.60743,5.60837,5.60734,5.60783,17000000.0
2009-05-01 22:00:00,5.60816,5.60969,5.60813,5.60965,9000000.0
2009-05-01 22:01:00,5.60972,5.61077,5.60876,5.61077,22000000.0
2009-05-01 22:02:00,5.61115,5.61115,5.60905,5.60913,11000000.0
2009-05-01 22:03:00,5.60955,5.61072,5.60869,5.60869,16000000.0
2009-05-01 22:04:00,5.60947,5.61069,5.60862,5.60968,12000000.0
2009-05-01 22:05:00,5.60986,5.60987,5.60764,5.60871,7000000.0
2009-05-01 22:06:00,5.60842,5.60899,5.60721,5.60899,15000000.0
2009-05-01 22:07:00,5.60848,5.60848,5.6069,5.60848,19000000.0
2009-05-01 22:08:00,5.60801,5.60801,5.60662,5.60737,11000000.0
2009-05-01 22:09:00,5.60662,5.60783,5.60592,5.60778,10000000.0
2009-05-01 22:10:00,5.60669,5.6074,5.60627,5.6074,10000000.0
2009-05-01 22:11:00,5.60666,5.60776,5.60604,5.60744,18000000.0
2009-05-01 22:12:00,5.60821,5.60842,5.60733,5.60842,11000000.0
2009-05-01 22:13:00,5.60697,5.60818,5.60644,5.60803,14000000.0
2009-05-01 22:14:00,5.60747,5.60781,5.60618,5.60654,24000000.0
2009-05-01 22:15:00,5.60684,5.60713,5.60551,5.60605,13000000.0
2009-05-01 22:16:00,5.60771,5.60791,5.60768,5.60791,13000000.0
2009-05-01 22:17:00,5.60668,5.60747,5.60656,5.60724,8000000.0
2009-05-01 22:18:00,5.60822,5.60822,5.60626,5.60668,13000000.0
2009-05-01 22:19:00,5.60646,5.60726,5.60582,5.60709,14000000.0
2009-05-01 22:20:00,5.60642,5.60698,5.60487,5.6067,21000000.0
2009-05-01 22:21:00,5.60588,5.6069,5.6052,5.60685,13000000.0
2009-05-01 22:22:00,5.60587,5.60714,5.60587,5.60714,12000000.0
2009-05-01 22:23:00,5.60638,5.60645,5.60625,5.60638,18000000.0
2009-05-01 22:24:00,5.60677,5.60775,5.60618,5.60618,14000000.0
2009-05-01 22:25:00,5.60736,5.60793,5.60675,5.60675,13000000.0
2009-05-01 22:26:00,5.60812,5.60965,5.608,5.60834,13000000.0
2009-05-01 22:27:00,5.60946,5.60946,5.60808,5.60808,16000000.0
2009-05-01 22:28:00,5.60895,5.60978,5.60801,5.60868,13000000.0
2009-05-01 22:29:00,5.60864,5.60982,5.60774,5.60982,21000000.0
2009-05-01 22:30:00,5.60913,5.60968,5.60703,5.60927,17000000.0
2009-05-01 22:31:00,5.60835,5.60857,5.60683,5.60821,10000000.0
2009-05-01 22:32:00,5.60725,5.60843,5.60698,5.60777,13000000.0
2009-05-01 22:33:00,5.60835,5.60849,5.60707,5.60781,13000000.0
2009-05-01 22:34:00,5.60714,5.60835,5.60714,5.60818,13000000.0
2009-05-01 22:35:00,5.60856,5.60896,5.60664,5.60828,19000000.0
2009-05-01 22:36:00,5.60812,5.60873,5.60696,5.60756,14000000.0
2009-05-01 22:37:00,5.60848,5.60914,5.60776,5.60853,17000000.0
2009-05-01 22:38:00,5.60726,5.6091,5.6072,5.6078,9000000.0
2009-05-01 22:39:00,5.60867,5.60986,5.60776,5.60862,20000000.0
2009-05-01 22:40:00,5.60905,5.60964,5.6079,5.60849,13000000.0
2009-05-01 22:41:00,5.60782,5.60961,5.60782,5.60961,13000000.0
2009-05-01 22:42:00,5.60828,5.60868,5.60803,5.60859,10000000.0
2009-05-01 22:43:00,5.61021,5.61021,5.60834,5.60977,15000000.0
2009-05-01 22:44:00,5.6095,5.60988,5.60851,5.60851,16000000.0
2009-05-01 22:45:00,5.60845,5.60929,5.60761,5.60929,14000000.0
2009-05-01 22:46:00,5.60923,5.60941,5.60695,5.60703,12000000.0
2009-05-01 22:47:00,5.60902,5.60944,5.60647,5.60647,7000000.0
2009-05-01 22:48:00,5.60654,5.60793,5.60651,5.60712,16000000.0
2009-05-01 22:49:00,5.60624,5.60775,5.60624,5.60759,10000000.0
2009-05-01 22:50:00,5.60659,5.60797,5.60647,5.60792,15000000.0
2009-05-01 22:51:00,5.60843,5.6097,5.60813,5.6097,17000000.0
2009-05-01 22:52:00,5.60671,5.60897,5.60653,5.60781,10000000.0
2009-05-01 22:53:00,5.60846,5.60846,5.60632,5.60633,20000000.0
2009-05-01 22:54:00,5.60731,5.60834,5.60679,5.60811,10000000.0
2009-05-01 22:55:00,5.60685,5.6072,5.60591,5.60591,12000000.0
2009-05-01 22:56:00,5.60698,5.60785,5.60524,5.60524,9000000.0
2009-05-01 22:57:00,5.60822,5.60822,5.60759,5.60759,18000000.0
2009-05-01 22:58:00,5.60655,5.60783,5.60569,5.60722,13000000.0
2009-05-01 22:59:00,5.6082,5.60835,5.60535,5.60535,10000000.0
2009-05-04 02:01:00,5.59846,5.60003,5.59809,5.60003,11000000.0
2009-05-04 02:02:00,5.59883,5.60015,5.59883,5.59908,13000000.0
2009-05-04 02:03:00,5.59884,5.6005,5.59884,5.59998,8000000.0
2009-05-04 02:04:00,5.59986,5.60136,5.59954,5.60084,18000000.0
2009-05-04 02:05:00,5.60075,5.60113,5.59889,5.60032,14000000.0
2009-05-04 02:06:00,5.59963,5.60061,5.59892,5.60061,18000000.0
2009-05-04 02:07:00,5.59907,5.5998,5.59865,5.59972,12000000.0
2009-05-04 02:08:00,5.60005,5.60005,5.59643,5.59775,12000000.0
2009-05-04 02:09:00,5.59869,5.59877,5.59686,5.59744,11000000.0
2009-05-04 02:10:00,5.5983,5.59855,5.59767,5.59816,10000000.0
2009-05-04 02:11:00,5.59646,5.59783,5.59521,5.59645,16000000.0
2009-05-04 02:12:00,5.5953,5.59716,5.59483,5.59673,17000000.0
2009-05-04 02:13:00,5.59581,5.59687,5.59525,5.59575,9000000.0
2009-05-04 02:14:00,5.59557,5.59661,5.59492,5.59583,16000000.0
2009-05-04 02:15:00,5.59658,5.59821,5.59569,5.59821,15000000.0
2009-05-04 02:16:00,5.59722,5.59862,5.59609,5.5972,16000000.0
2009-05-04 02:17:00,5.59719,5.59719,5.59605,5.5965,14000000.0
2009-05-04 02:18:00,5.59797,5.59857,5.59662,5.59831,16000000.0
2009-05-04 02:19:00,5.59763,5.59873,5.5965,5.59653,11000000.0
2009-05-04 02:20:00,5.59736,5.59827,5.59664,5.59716,10000000.0
2009-05-04 02:21:00,5.59572,5.59691,5.59536,5.59594,18000000.0
2009-05-04 02:22:00,5.59714,5.59786,5.59547,5.59668,15000000.0
2009-05-04 02:23:00,5.59555,5.59701,5.59484,5.59579,16000000.0
2009-05-04 02:24:00,5.59588,5.5966,5.59441,5.59535,12000000.0
2009-05-04 02:25:00,5.59587,5.59798,5.59538,5.59775,18000000.0
2009-05-04 02:26:00,5.59654,5.59658,5.59485,5.59577,8000000.0
2009-05-04 02:27:00,5.59464,5.59532,5.59364,5.59364,12000000.0
2009-05-04 02:28:00,5.59394,5.59518,5.59321,5.59518,15000000.0
2009-05-04 02:29:00,5.59526,5.59595,5.59389,5.59459,15000000.0
2009-05-04 02:30:00,5.59534,5.59559,5.59398,5.59486,19000000.0
2009-05-04 02:31:00,5.59549,5.59598,5.59415,5.59415,13000000.0
2009-05-04 02:32:00,5.59506,5.59661,5.59416,5.59661,17000000.0
2009-05-04 02:33:00,5.59595,5.59595,5.59423,5.59542,10000000.0
2009-05-04 02:34:00,5.59289,5.59487,5.59202,5.59345,11000000.0
2009-05-04 02:35:00,5.59222,5.59313,5.59084,5.59173,14000000.0
2009-05-04 02:36:00,5.59124,5.59193,5.59033,5.59064,13000000.0
2009-05-04 02:37:00,5.59242,5.59305,5.59147,5.59201,9000000.0
2009-05-04 02:38:00,5.59118,5.59144,5.58834,5.59033,12000000.0
2009-05-04 02:39:00,5.58974,5.59061,5.58909,5.58956,11000000.0
2009-05-04 02:40:00,5.59075,5.59125,5.58924,5.59005,19000000.0
2009-05-04 02:41:00,5.58901,5.59035,5.58835,5.58939,12000000.0
2009-05-04 02:42:00,5.58799,5.58957,5.58768,5.58865,11000000.0
2009-05-04 02:43:00,5.58829,5.58929,5.58763,5.58768,12000000.0
2009-05-04 02:44:00,5.58919,5.58941,5.5874,5.58767,9000000.0
2009-05-04 02:45:00,5.58801,5.58853,5.58655,5.58772,13000000.0
2009-05-04 02:46:00,5.58896,5.5892,5.58645,5.58645,11000000.0
2009-05-04 02:47:00,5.58703,5.58789,5.58662,5.5874,10000000.0
2009-05-04 02:48:00,5.58696,5.58741,5.58549,5.58578,11000000.0
2009-05-04 02:49:00,5.58702,5.58738,5.58504,5.58607,10000000.0
2009-05-04 02:50:00,5.58634,5.58769,5.58453,5.58769,17000000.0
2009-05-04 02:51:00,5.58762,5.58762,5.5854,5.587,15000000.0
2009-05-04 02:52:00,5.58746,5.58854,5.58675,5.58795,13000000.0
2009-05-04 02:53:00,5.58802,5.58885,5.58651,5.58885,12000000.0
2009-05-04 02:54:00,5.58885,5.58885,5.58618,5.58719,13000000.0
2009-05-04 02:55:00,5.58681,5.58779,5.58595,5.58608,13000000.0
2009-05-04 02:56:00,5.58773,5.58773,5.58556,5.58732,13000000.0
2009-05-04 02:57:00,5.58744,5.58744,5.58516,5.5861,10000000.0
2009-05-04 02:58:00,5.58394,5.58525,5.58277,5.58426,15000000.0
2009-05-04 02:59:00,5.58341,5.58625,5.58341,5.58594,12000000.0
2009-05-04 03:00:00,5.58662,5.58797,5.58518,5.58518,17000000.0
2009-05-04 03:01:00,5.58431,5.58713,5.58431,5.58644,9000000.0
2009-05-04 03:02:00,5.58672,5.58723,5.5854,5.58645,15000000.0
2009-05-04 03:03:00,5.58581,5.58732,5.58514,5.58658,14000000.0
2009-05-04 03:04:00,5.58667,5.58691,5.58458,5.58458,11000000.0
2009-05-04 03:05:00,5.58417,5.58519,5.58337,5.58354,12000000.0
2009-05-04 03:06:00,5.58479,5.58507,5.58379,5.58487,12000000.0
2009-05-04 03:07:00,5.58457,5.58457,5.58288,5.58337,18000000.0
2009-05-04 03:08:00,5.5846,5.58489,5.58306,5.58375,9000000.0
2009-05-04 03:09:00,5.58243,5.58502,5.58243,5.58464,9000000.0
2009-05-04 03:10:00,5.5845,5.58619,5.58302,5.58619,11000000.0
2009-05-04 03:11:00,5.5869,5.58712,5.5855,5.58701,16000000.0
2009-05-04 03:12:00,5.58462,5.58631,5.58408,5.58573,8000000.0
2009-05-04 03:13:00,5.58398,5.58463,5.58293,5.58388,12000000.0
2009-05-04 03:14:00,5.58494,5.58494,5.58373,5.58419,16000000.0
2009-05-04 03:15:00,5.58329,5.58518,5.58314,5.58472,10000000.0
2009-05-04 03:16:00,5.58376,5.58488,5.5833,5.58409,16000000.0
2009-05-04 03:17:00,5.58589,5.58599,5.58397,5.58516,16000000.0
2009-05-04 03:18:00,5.58415,5.58494,5.58356,5.58356,9000000.0
2009-05-04 03:19:00,5.58559,5.58634,5.58479,5.58548,10000000.0
2009-05-04 03:20:00,5.58714,5.58714,5.58488,5.58624,20000000.0
2009-05-04 03:21:00,5.58601,5.58664,5.58405,5.58551,18000000.0
2009-05-04 03:22:00,5.58586,5.58609,5.58466,5.5851,15000000.0
2009-05-04 03:23:00,5.58508,5.58531,5.58332,5.58472,15000000.0
2009-05-04 03:24:00,5.58475,5.5856,5.58342,5.585,12000000.0
2009-05-04 03:25:00,5.58421,5.58427,5.58267,5.58311,15000000.0
2009-05-04 03:26:00,5.58261,5.58393,5.58261,5.58391,19000000.0
2009-05-04 03:27:00,5.58298,5.58327,5.58183,5.58209,8000000.0
2009-05-04 03:28:00,5.58152,5.58291,5.58049,5.5824,13000000.0
2009-05-04 03:29:00,5.58175,5.58221,5.58043,5.58221,9000000.0
2009-05-04 03:30:00,5.58021,5.58311,5.58021,5.58186,17000000.0
2009-05-04 03:31:00,5.58083,5.5827,5.58075,5.58248,7000000.0
2009-05-04 03:32:00,5.58359,5.5836,5.58218,5.58324,15000000.0
2009-05-04 03:33:00,5.58342,5.58388,5.58146,5.5825,14000000.0
2009-05-04 03:34:00,5.58214,5.58437,5.58199,5.58437,13000000.0
2009-05-04 03:35:00,5.58354,5.58397,5.58222,5.58298,9000000.0
2009-05-04 03:36:00,5.58314,5.58334,5.58163,5.58324,13000000.0
2009-05-04 03:37:00,5.5833,5.58347,5.58148,5.58148,13000000.0
2009-05-04 03:38:00,5.58269,5.58282,5.5812,5.58282,14000000.0
2009-05-04 03:39:00,5.58267,5.58267,5.58034,5.582,11000000.0
2009-05-04 03:40:00,5.58094,5.58165,5.57848,5.57969,12000000.0
2009-05-04 03:41:00,5.57962,5.58039,5.57835,5.57935,19000000.0
2009-05-04 03:42:00,5.5785,5.57989,5.57804,5.57804,10000000.0
2009-05-04 03:43:00,5.57862,5.58035,5.57853,5.5798,12000000.0
2009-05-04 03:44:00,5.57936,5.58101,5.57926,5.57953,12000000.0
2009-05-04 03:45:00,5.58046,5.58116,5.57953,5.58061,14000000.0
2009-05-04 03:46:00,5.58015,5.58125,5.57791,5.57903,13000000.0
2009-05-04 03:47:00,5.57964,5.58039,5.57884,5.57884,9000000.0
2009-05-04 03:48:00,5.5787,5.57964,5.57754,5.57872,8000000.0
2009-05-04 03:49:00,5.57744,5.57891,5.57675,5.57775,19000000.0
2009-05-04 03:50:00,5.57832,5.57919,5.57731,5.57868,12000000.0
2009-05-04 03:51:00,5.57924,5.57993,5.57816,5.57816,15000000.0
2009-05-04 03:52:00,5.58002,5.58002,5.57816,5.57908,11000000.0
2009-05-04 03:53:00,5.57883,5.57966,5.57768,5.57862,12000000.0
2009-05-04 03:54:00,5.5793,5.58012,5.57767,5.57774,12000000.0
2009-05-04 03:55:00,5.57799,5.57939,5.57767,5.57939,12000000.0
2009-05-04 03:56:00,5.57878,5.58059,5.57728,5.58059,14000000.0
2009-05-04 03:57:00,5.57998,5.58066,5.57832,5.58066,15000000.0
2009-05-04 03:58:00,5.57901,5.57955,5.57818,5.57955,12000000.0
2009-05-04 03:59:00,5.57788,5.58004,5.57778,5.57824,17000000.0
2009-05-04 04:00:00,5.57956,5.57983,5.57796,5.57812,14000000.0
2009-05-04 04:01:00,5.57868,5.57986,5.57774,5.57966,13000000.0
2009-05-04 04:02:00,5.57819,5.57963,5.57779,5.5793,16000000.0
2009-05-04 04:03:00,5.57836,5.58074,5.57836,5.58074,14000000.0
2009-05-04 04:04:00,5.58128,5.58128,5.57877,5.57963,19000000.0
2009-05-04 04:05:00,5.5805,5.5809,5.57823,5.57909,12000000.0
2009-05-04 04:06:00,5.58035,5.58094,5.57918,5.57966,18000000.0
2009-05-04 04:07:00,5.5809,5.58099,5.5791,5.57955,16000000.0
2009-05-04 04:08:00,5.58065,5.58084,5.5788,5.5788,8000000.0
2009-05-04 04:09:00,5.58017,5.58101,5.57926,5.58094,13000000.0
2009-05-04 04:10:00,5.58076,5.58186,5.57942,5.57966,14000000.0
2009-05-04 04:11:00,5.579,5.58091,5.57842,5.57842,18000000.0
2009-05-04 04:12:00,5.58053,5.58053,5.57874,5.57917,10000000.0
2009-05-04 04:13:00,5.5795,5.58021,5.57857,5.57929,14000000.0
2009-05-04 04:14:00,5.57955,5.57955,5.5779,5.57795,20000000.0
2009-05-04 04:15:00,5.57896,5.57975,5.57698,5.57779,14000000.0
2009-05-04 04:16:00,5.57843,5.57891,5.57722,5.57783,15000000.0
2009-05-04 04:17:00,5.57853,5.57981,5.5772,5.57981,22000000.0
2009-05-04 04:18:00,5.57813,5.57957,5.57793,5.57891,17000000.0
2009-05-04 04:19:00,5.57914,5.57933,5.57737,5.57797,12000000.0
2009-05-04 04:20:00,5.57868,5.57977,5.57791,5.57912,17000000.0
2009-05-04 04:21:00,5.57781,5.57983,5.57781,5.57908,13000000.0
2009-05-04 04:22:00,5.57789,5.57911,5.57736,5.5791,14000000.0
2009-05-04 04:23:00,5.57966,5.57983,5.57775,5.57951,9000000.0
2009-05-04 04:24:00,5.58051,5.58113,5.57944,5.58006,9000000.0
2009-05-04 04:25:00,5.58063,5.58138,5.57918,5.57991,13000000.0
2009-05-04 04:26:00,5.58001,5.58103,5.57938,5.58017,12000000.0
2009-05-04 04:27:00,5.58221,5.58221,5.57988,5.58185,16000000.0
2009-05-04 04:28:00,5.58114,5.58224,5.58045,5.58132,11000000.0
2009-05-04 04:29:00,5.58066,5.58141,5.57923,5.57985,20000000.0
2009-05-04 04:30:00,5.58047,5.58123,5.579,5.57954,16000000.0
2009-05-04 04:31:00,5.57976,5.58081,5.57863,5.58006,12000000.0
2009-05-04 04:32:00,5.57995,5.58025,5.57848,5.57915,11000000.0
2009-05-04 04:33:00,5.57981,5.58006,5.57759,5.57935,14000000.0
2009-05-04 04:34:00,5.57951,5.57951,5.57744,5.57816,11000000.0
2009-05-04 04:35:00,5.57773,5.57883,5.5771,5.5771,14000000.0
2009-05-04 04:36:00,5.57708,5.57893,5.57708,5.57842,11000000.0
2009-05-04 04:37:00,5.57677,5.57827,5.5762,5.5762,15000000.0
2009-05-04 04:38:00,5.57717,5.57802,5.57661,5.57697,7000000.0
2009-05-04 04:39:00,5.57675,5.57853,5.57675,5.57716,19000000.0
2009-05-04 04:40:00,5.57871,5.57909,5.57676,5.57804,14000000.0
2009-05-04 04:41:00,5.57803,5.57863,5.57681,5.57761,12000000.0
2009-05-04 04:42:00,5.57738,5.5789,5.57652,5.57652,11000000.0
2009-05-04 04:43:00,5.57891,5.57891,5.57701,5.57835,15000000.0
2009-05-04 04:44:00,5.57867,5.57867,5.57747,5.57806,13000000.0
2009-05-04 04:45:00,5.5781,5.5791,5.5769,5.57865,19000000.0
2009-05-04 04:46:00,5.57763,5.57905,5.57729,5.5785,14000000.0
2009-05-04 04:47:00,5.57891,5.5797,5.57782,5.5797,7000000.0
2009-05-04 04:48:00,5.57907,5.5795,5.57793,5.57835,14000000.0
2009-05-04 04:49:00,5.57893,5.57977,5.57818,5.57893,12000000.0
2009-05-04 04:50:00,5.57866,5.57992,5.57831,5.57831,9000000.0
2009-05-04 04:51:00,5.57891,5.58073,5.57866,5.57933,16000000.0
2009-05-04 04:52:00,5.57875,5.58024,5.57753,5.58024,14000000.0
2009-05-04 04:53:00,5.57863,5.57971,5.57788,5.57971,12000000.0
2009-05-04 04:54:00,5.57915,5.57943,5.577,5.577,9000000.0
2009-05-04 04:55:00,5.57752,5.57919,5.57712,5.57807,19000000.0
2009-05-04 04:56:00,5.57937,5.57937,5.5777,5.57858,17000000.0
2009-05-04 04:57:00,5.57787,5.57951,5.57787,5.57865,15000000.0
2009-05-04 04:58:00,5.57872,5.57913,5.57857,5.57857,7000000.0
2009-05-04 04:59:00,5.57823,5.57859,5.57718,5.57718,10000000.0
2009-05-04 05:00:00,5.57728,5.57728,5.57452,5.57699,19000000.0
2009-05-04 05:01:00,5.57584,5.57639,5.57518,5.57575,8000000.0
2009-05-04 05:02:00,5.57662,5.57675,5.57559,5.57588,8000000.0
2009-05-04 05:03:00,5.5759,5.57607,5.57336,5.5754,13000000.0
2009-05-04 05:04:00,5.57424,5.57575,5.57322,5.57575,16000000.0
2009-05-04 05:05:00,5.57502,5.57555,5.57398,5.57508,17000000.0
2009-05-04 05:06:00,5.57539,5.57658,5.57473,5.57633,15000000.0
2009-05-04 05:07:00,5.57453,5.57711,5.57432,5.57691,9000000.0
2009-05-04 05:08:00,5.57621,5.57732,5.5757,5.57636,14000000.0
2009-05-04 05:09:00,5.57716,5.57881,5.57619,5.57619,15000000.0
2009-05-04 05:10:00,5.57771,5.57981,5.57723,5.57891,13000000.0
2009-05-04 05:11:00,5.57924,5.57924,5.57662,5.57706,13000000.0
2009-05-04 05:12:00,5.57889,5.5793,5.57645,5.57868,15000000.0
2009-05-04 05:13:00,5.57931,5.5806,5.57813,5.57941,14000000.0
2009-05-04 05:14:00,5.57838,5.57947,5.57766,5.57787,13000000.0
2009-05-04 05:15:00,5.57793,5.57987,5.57737,5.57838,15000000.0
2009-05-04 05:16:00,5.57857,5.57987,5.57789,5.57846,12000000.0
2009-05-04 05:17:00,5.58016,5.58034,5.57772,5.57772,13000000.0
2009-05-04 05:18:00,5.57809,5.57919,5.5775,5.57854,14000000.0
2009-05-04 05:19:00,5.5793,5.5793,5.57656,5.57747,9000000.0
2009-05-04 05:20:00,5.5774,5.57767,5.5763,5.57705,12000000.0
2009-05-04 05:21:00,5.57658,5.57731,5.57549,5.57676,9000000.0
2009-05-04 05:22:00,5.57559,5.57647,5.57441,5.57647,13000000.0
2009-05-04 05:23:00,5.57587,5.57715,5.57566,5.57705,9000000.0
2009-05-04 05:24:00,5.57826,5.57826,5.57513,5.57641,13000000.0
2009-05-04 05:25:00,5.57581,5.57713,5.57553,5.57648,10000000.0
2009-05-04 05:26:00,5.57762,5.57764,5.57584,5.57698,11000000.0
2009-05-04 05:27:00,5.5779,5.57878,5.577,5.57718,20000000.0
2009-05-04 05:28:00,5.57875,5.5797,5.57832,5.57952,11000000.0
2009-05-04 05:29:00,5.57966,5.57989,5.57877,5.57989,8000000.0
2009-05-04 05:30:00,5.57912,5.58086,5.5788,5.57936,13000000.0
2009-05-04 05:31:00,5.57866,5.57971,5.57694,5.5785,12000000.0
2009-05-04 05:32:00,5.57829,5.5802,5.57705,5.57888,14000000.0
2009-05-04 05:33:00,5.58025,5.58108,5.57897,5.58108,10000000.0
2009-05-04 05:34:00,5.5808,5.58099,5.57914,5.58014,14000000.0
2009-05-04 05:35:00,5.58067,5.58173,5.5798,5.58055,16000000.0
2009-05-04 05:36:00,5.58158,5.58265,5.58118,5.58214,11000000.0
2009-05-04 05:37:00,5.58213,5.58213,5.58047,5.5815,14000000.0
2009-05-04 05:38:00,5.58249,5.58249,5.58097,5.58179,12000000.0
2009-05-04 05:39:00,5.58151,5.58241,5.5809,5.58132,16000000.0
2009-05-04 05:40:00,5.58154,5.5821,5.57951,5.58203,15000000.0
2009-05-04 05:41:00,5.58063,5.58213,5.58063,5.58157,11000000.0
2009-05-04 05:42:00,5.58383,5.58383,5.58025,5.5818,20000000.0
2009-05-04 05:43:00,5.58192,5.58286,5.58083,5.58286,13000000.0
2009-05-04 05:44:00,5.58369,5.58495,5.58188,5.58495,10000000.0
2009-05-04 05:45:00,5.58425,5.58524,5.58344,5.58473,9000000.0
2009-05-04 05:46:00,5.58458,5.58458,5.58249,5.5831,24000000.0
2009-05-04 05:47:00,5.58396,5.58467,5.58287,5.58398,16000000.0
2009-05-04 05:48:00,5.58399,5.58405,5.5828,5.58357,8000000.0
2009-05-04 05:49:00,5.58378,5.58387,5.58125,5.58262,7000000.0
2009-05-04 05:50:00,5.58344,5.58376,5.58224,5.58224,11000000.0
2009-05-04 05:51:00,5.5836,5.58398,5.58288,5.58363,18000000.0
2009-05-04 05:52:00,5.58398,5.58464,5.58292,5.58321,9000000.0
2009-05-04 05:53:00,5.58475,5.58475,5.58294,5.58369,15000000.0
2009-05-04 05:54:00,5.58295,5.58374,5.58213,5.58321,14000000.0
2009-05-04 05:55:00,5.58297,5.58405,5.58235,5.5833,15000000.0
2009-05-04 05:56:00,5.58362,5.58419,5.58249,5.5839,23000000.0
2009-05-04 05:57:00,5.58285,5.58497,5.58272,5.58497,17000000.0
2009-05-04 05:58:00,5.58427,5.58467,5.58233,5.58234,11000000.0
2009-05-04 05:59:00,5.58373,5.58488,5.58257,5.58357,13000000.0
2009-05-04 06:00:00,5.58446,5.58594,5.58388,5.58531,18000000.0
2009-05-04 06:01:00,5.58377,5.585,5.5835,5.58419,9000000.0
2009-05-04 06:02:00,5.58445,5.58651,5.58381,5.58529,16000000.0
2009-05-04 06:03:00,5.58363,5.58529,5.58332,5.58332,12000000.0
2009-05-04 06:04:00,5.58456,5.58486,5.58296,5.58393,17000000.0
2009-05-04 06:05:00,5.5835,5.58655,5.58324,5.58569,11000000.0
2009-05-04 06:06:00,5.58516,5.58528,5.58334,5.58528,14000000.0
2009-05-04 06:07:00,5.5862,5.58692,5.58514,5.58559,13000000.0
2009-05-04 06:08:00,5.58649,5.58649,5.58486,5.58571,13000000.0
2009-05-04 06:09:00,5.58717,5.58717,5.58569,5.58651,11000000.0
2009-05-04 06:10:00,5.58641,5.58868,5.58632,5.58653,8000000.0
2009-05-04 06:11:00,5.58597,5.58732,5.58527,5.58678,17000000.0
2009-05-04 06:12:00,5.58661,5.58842,5.58588,5.58803,13000000.0
2009-05-04 06:13:00,5.58615,5.58794,5.58601,5.58601,13000000.0
2009-05-04 06:14:00,5.58519,5.58679,5.58484,5.58564,11000000.0
2009-05-04 06:15:00,5.58585,5.58756,5.58491,5.58756,16000000.0
2009-05-04 06:16:00,5.58708,5.588,5.58611,5.58685,13000000.0
2009-05-04 06:17:00,5.58624,5.58766,5.58565,5.58634,18000000.0
2009-05-04 06:18:00,5.58701,5.58701,5.58497,5.58497,11000000.0
2009-05-04 06:19:00,5.58583,5.58594,5.58389,5.58418,7000000.0
2009-05-04 06:20:00,5.58429,5.58552,5.58275,5.58433,17000000.0
2009-05-04 06:21:00,5.58192,5.5838,5.58045,5.5832,13000000.0
2009-05-04 06:22:00,5.5817,5.58329,5.58101,5.58329,19000000.0
2009-05-04 06:23:00,5.58319,5.58319,5.58086,5.58287,19000000.0
2009-05-04 06:24:00,5.58263,5.5839,5.58147,5.58328,20000000.0
2009-05-04 06:25:00,5.58252,5.58368,5.58191,5.58324,8000000.0
2009-05-04 06:26:00,5.58326,5.58399,5.58183,5.58208,19000000.0
2009-05-04 06:27:00,5.5824,5.58302,5.58188,5.58249,12000000.0
2009-05-04 06:28:00,5.58369,5.58369,5.58198,5.58219,10000000.0
2009-05-04 06:29:00,5.58264,5.58316,5.58171,5.58277,10000000.0
2009-05-04 06:30:00,5.58247,5.58366,5.58164,5.58366,12000000.0
2009-05-04 06:31:00,5.58298,5.58298,5.58173,5.58228,15000000.0
2009-05-04 06:32:00,5.58179,5.58306,5.58165,5.58306,11000000.0
2009-05-04 06:33:00,5.58213,5.58368,5.58197,5.5832,13000000.0
2009-05-04 06:34:00,5.58314,5.58354,5.5824,5.58314,7000000.0
2009-05-04 06:35:00,5.58285,5.58362,5.58202,5.58362,11000000.0
2009-05-04 06:36:00,5.58259,5.5835,5.58217,5.5835,7000000.0
2009-05-04 06:37:00,5.58447,5.58467,5.58316,5.58421,9000000.0
2009-05-04 06:38:00,5.58507,5.58525,5.58279,5.58372,11000000.0
2009-05-04 06:39:00,5.58379,5.58391,5.5817,5.5828,14000000.0
2009-05-04 06:40:00,5.58319,5.58368,5.58241,5.58253,12000000.0
2009-05-04 06:41:00,5.58308,5.58323,5.58295,5.58323,17000000.0
2009-05-04 06:42:00,5.58296,5.5832,5.58288,5.5832,13000000.0
2009-05-04 06:43:00,5.58263,5.58458,5.58209,5.58344,11000000.0
2009-05-04 06:44:00,5.58299,5.58454,5.58284,5.58284,15000000.0
2009-05-04 06:45:00,5.58287,5.58402,5.5828,5.58327,10000000.0
2009-05-04 06:46:00,5.58434,5.58505,5.58313,5.58425,14000000.0
2009-05-04 06:47:00,5.58435,5.58517,5.58389,5.58517,10000000.0
2009-05-04 06:48:00,5.58399,5.58467,5.58324,5.58324,13000000.0
2009-05-04 06:49:00,5.58445,5.58449,5.58268,5.58448,15000000.0
2009-05-04 06:50:00,5.58436,5.58447,5.58257,5.58351,16000000.0
2009-05-04 06:51:00,5.58418,5.58418,5.58179,5.58179,14000000.0
2009-05-04 06:52:00,5.58357,5.58378,5.58246,5.58246,10000000.0
2009-05-04 06:53:00,5.58293,5.58307,5.58251,5.58255,12000000.0
2009-05-04 06:54:00,5.58166,5.58365,5.58154,5.58287,14000000.0
2009-05-04 06:55:00,5.58253,5.58409,5.58232,5.58372,18000000.0
2009-05-04 06:56:00,5.58312,5.58362,5.58194,5.58291,19000000.0
2009-05-04 06:57:00,5.58266,5.58439,5.58221,5.58323,8000000.0
2009-05-04 06:58:00,5.58339,5.58398,5.58265,5.58265,10000000.0
2009-05-04 06:59:00,5.582,5.58483,5.582,5.58357,17000000.0
2009-05-04 07:00:00,5.58352,5.58541,5.58352,5.58458,11000000.0
2009-05-04 07:01:00,5.5842,5.58621,5.5841,5.58514,11000000.0
2009-05-04 07:02:00,5.58602,5.58602,5.58431,5.58496,13000000.0
2009-05-04 07:03:00,5.5857,5.58657,5.58443,5.58556,12000000.0
2009-05-04 07:04:00,5.58597,5.58597,5.5844,5.58569,18000000.0
2009-05-04 07:05:00,5.58527,5.58564,5.58421,5.58503,12000000.0
2009-05-04 07:06:00,5.58558,5.58601,5.58445,5.58462,15000000.0
2009-05-04 07:07:00,5.58579,5.58579,5.58388,5.58544,11000000.0
2009-05-04 07:08:00,5.58495,5.58668,5.58472,5.58668,9000000.0
2009-05-04 07:09:00,5.58682,5.58753,5.58528,5.58661,15000000.0
2009-05-04 07:10:00,5.5875,5.5875,5.58491,5.58667,19000000.0
2009-05-04 07:11:00,5.58626,5.58739,5.58539,5.58739,9000000.0
2009-05-04 07:12:00,5.58771,5.58847,5.58631,5.5867,12000000.0
2009-05-04 07:13:00,5.58675,5.58699,5.58404,5.58404,19000000.0
2009-05-04 07:14:00,5.58459,5.58526,5.58361,5.58505,8000000.0
2009-05-04 07:15:00,5.58503,5.58695,5.58411,5.58462,16000000.0
2009-05-04 07:16:00,5.58439,5.58509,5.58345,5.58458,18000000.0
2009-05-04 07:17:00,5.58394,5.58495,5.58376,5.58465,22000000.0
2009-05-04 07:18:00,5.58458,5.58558,5.58376,5.58471,16000000.0
2009-05-04 07:19:00,5.58554,5.58603,5.58486,5.58603,17000000.0
2009-05-04 07:20:00,5.58518,5.58621,5.58419,5.58606,14000000.0
2009-05-04 07:21:00,5.58577,5.58644,5.58345,5.58538,16000000.0
2009-05-04 07:22:00,5.58421,5.58605,5.58383,5.58525,14000000.0
2009-05-04 07:23:00,5.58536,5.5881,5.58498,5.5881,17000000.0
2009-05-04 07:24:00,5.58564,5.58836,5.58564,5.58797,9000000.0
2009-05-04 07:25:00,5.5875,5.58801,5.58436,5.58581,13000000.0
2009-05-04 07:26:00,5.58621,5.58629,5.58458,5.58458,13000000.0
2009-05-04 07:27:00,5.58527,5.58615,5.58476,5.58615,7000000.0
2009-05-04 07:28:00,5.58517,5.58697,5.58397,5.58523,18000000.0
2009-05-04 07:29:00,5.58616,5.58694,5.58543,5.58638,8000000.0
2009-05-04 07:30:00,5.58664,5.58737,5.58499,5.58636,16000000.0
2009-05-04 07:31:00,5.58676,5.58757,5.58602,5.58689,15000000.0
2009-05-04 07:32:00,5.5863,5.58753,5.58518,5.58518,13000000.0
2009-05-04 07:33:00,5.58395,5.5853,5.58361,5.5853,8000000.0
2009-05-04 07:34:00,5.58517,5.58591,5.58366,5.58536,11000000.0
2009-05-04 07:35:00,5.58615,5.58615,5.58363,5.58456,16000000.0
2009-05-04 07:36:00,5.5856,5.58618,5.58388,5.58618,11000000.0
2009-05-04 07:37:00,5.58575,5.58707,5.58488,5.58599,17000000.0
2009-05-04 07:38:00,5.58687,5.58723,5.58435,5.58648,9000000.0
2009-05-04 07:39:00,5.58722,5.58722,5.58397,5.58662,12000000.0
2009-05-04 07:40:00,5.58624,5.58663,5.58403,5.58663,14000000.0
2009-05-04 07:41:00,5.58541,5.58581,5.58378,5.58461,14000000.0
2009-05-04 07:42:00,5.58429,5.5849,5.58241,5.58465,8000000.0
2009-05-04 07:43:00,5.58544,5.58589,5.58324,5.58509,15000000.0
2009-05-04 07:44:00,5.58318,5.58386,5.58175,5.58381,13000000.0
2009-05-04 07:45:00,5.58363,5.58426,5.58058,5.58426,19000000.0
2009-05-04 07:46:00,5.58324,5.58418,5.58258,5.58357,11000000.0
2009-05-04 07:47:00,5.58347,5.58445,5.58251,5.58332,16000000.0
2009-05-04 07:48:00,5.5828,5.5839,5.58221,5.58371,9000000.0
2009-05-04 07:49:00,5.5835,5.58359,5.58101,5.58219,11000000.0
2009-05-04 07:50:00,5.58358,5.58401,5.58195,5.58286,11000000.0
2009-05-04 07:51:00,5.58295,5.58434,5.58268,5.58385,13000000.0
2009-05-04 07:52:00,5.58466,5.58573,5.58358,5.58358,14000000.0
2009-05-04 07:53:00,5.58407,5.58518,5.58245,5.58518,10000000.0
2009-05-04 07:54:00,5.58467,5.58656,5.58406,5.58656,17000000.0
2009-05-04 07:55:00,5.58569,5.58592,5.58349,5.58485,10000000.0
2009-05-04 07:56:00,5.5849,5.58629,5.58348,5.58629,11000000.0
2009-05-04 07:57:00,5.58654,5.58706,5.5842,5.58674,11000000.0
2009-05-04 07:58:00,5.58733,5.58815,5.58577,5.58763,24000000.0
2009-05-04 07:59:00,5.58715,5.59016,5.58669,5.58979,11000000.0
2009-05-04 08:00:00,5.59071,5.59251,5.58917,5.59251,14000000.0
2009-05-04 08:01:00,5.59244,5.59276,5.59136,5.59247,15000000.0
2009-05-04 08:02:00,5.59248,5.59248,5.58972,5.59102,16000000.0
2009-05-04 08:03:00,5.59129,5.59129,5.58871,5.58871,10000000.0
2009-05-04 08:04:00,5.58958,5.59018,5.58751,5.58987,13000000.0
2009-05-04 08:05:00,5.5895,5.59019,5.58814,5.58892,18000000.0
2009-05-04 08:06:00,5.58924,5.59055,5.58811,5.59055,14000000.0
2009-05-04 08:07:00,5.59036,5.59101,5.5899,5.59066,11000000.0
2009-05-04 08:08:00,5.59167,5.59206,5.59021,5.59206,19000000.0
2009-05-04 08:09:00,5.59232,5.59445,5.59134,5.59445,9000000.0
2009-05-04 08:10:00,5.59271,5.59442,5.59188,5.59432,8000000.0
2009-05-04 08:11:00,5.59299,5.59323,5.58953,5.59133,16000000.0
2009-05-04 08:12:00,5.59224,5.59303,5.59047,5.59123,16000000.0
2009-05-04 08:13:00,5.59059,5.59319,5.58983,5.59319,15000000.0
2009-05-04 08:14:00,5.59303,5.59342,5.59063,5.59289,15000000.0
2009-05-04 08:15:00,5.59259,5.59375,5.59221,5.59285,14000000.0
2009-05-04 08:16:00,5.59362,5.59363,5.59195,5.59253,14000000.0
2009-05-04 08:17:00,5.59391,5.59391,5.59206,5.59235,15000000.0
2009-05-04 08:18:00,5.59337,5.5943,5.59285,5.59415,11000000.0
2009-05-04 08:19:00,5.59359,5.59504,5.59222,5.59441,16000000.0
2009-05-04 08:20:00,5.59424,5.59582,5.59299,5.59299,17000000.0
2009-05-04 08:21:00,5.59347,5.59428,5.59213,5.59327,15000000.0
2009-05-04 08:22:00,5.59256,5.59287,5.59043,5.5918,8000000.0
2009-05-04 08:23:00,5.59269,5.59306,5.58993,5.59306,15000000.0
2009-05-04 08:24:00,5.59152,5.59197,5.59011,5.5915,8000000.0
2009-05-04 08:25:00,5.59202,5.59202,5.59002,5.59008,17000000.0
2009-05-04 08:26:00,5.59108,5.59175,5.58875,5.59042,14000000.0
2009-05-04 08:27:00,5.59039,5.59168,5.59,5.59079,9000000.0
2009-05-04 08:28:00,5.58994,5.59267,5.58994,5.59267,11000000.0
2009-05-04 08:29:00,5.59219,5.59258,5.5912,5.59213,15000000.0
2009-05-04 08:30:00,5.5913,5.59202,5.59037,5.59094,10000000.0
2009-05-04 08:31:00,5.59135,5.59136,5.58745,5.58841,17000000.0
2009-05-04 08:32:00,5.58768,5.58895,5.58766,5.58806,20000000.0
2009-05-04 08:33:00,5.5893,5.58949,5.58816,5.58946,7000000.0
2009-05-04 08:34:00,5.5892,5.58973,5.5879,5.58973,8000000.0
2009-05-04 08:35:00,5.58979,5.58983,5.58802,5.58809,19000000.0
2009-05-04 08:36:00,5.58832,5.58955,5.58733,5.58949,14000000.0
2009-05-04 08:37:00,5.58973,5.58973,5.58696,5.58799,12000000.0
2009-05-04 08:38:00,5.58675,5.58755,5.58558,5.58721,13000000.0
2009-05-04 08:39:00,5.58656,5.58778,5.58456,5.58722,14000000.0
2009-05-04 08:40:00,5.58869,5.5888,5.58704,5.58785,12000000.0
2009-05-04 08:41:00,5.58614,5.58699,5.58452,5.58547,11000000.0
2009-05-04 08:42:00,5.58633,5.58729,5.58511,5.58636,18000000.0
2009-05-04 08:43:00,5.58519,5.58575,5.58436,5.58507,8000000.0
2009-05-04 08:44:00,5.58501,5.58504,5.58286,5.5836,12000000.0
2009-05-04 08:45:00,5.58333,5.5845,5.58219,5.58381,20000000.0
2009-05-04 08:46:00,5.58173,5.58574,5.58173,5.58574,10000000.0
2009-05-04 08:47:00,5.58525,5.58666,5.58426,5.58428,13000000.0
2009-05-04 08:48:00,5.58545,5.58699,5.58538,5.58699,16000000.0
2009-05-04 08:49:00,5.58732,5.58732,5.58465,5.58597,9000000.0
2009-05-04 08:50:00,5.58534,5.58536,5.58237,5.58492,17000000.0
2009-05-04 08:51:00,5.58579,5.58652,5.58407,5.58652,8000000.0
2009-05-04 08:52:00,5.58661,5.58723,5.58378,5.58455,20000000.0
2009-05-04 08:53:00,5.58498,5.58623,5.5843,5.58477,16000000.0
2009-05-04 08:54:00,5.58721,5.58788,5.58573,5.58758,15000000.0
2009-05-04 08:55:00,5.58796,5.58817,5.58531,5.58574,12000000.0
2009-05-04 08:56:00,5.58637,5.58637,5.58484,5.58526,14000000.0
2009-05-04 08:57:00,5.58517,5.58641,5.5837,5.58634,14000000.0
2009-05-04 08:58:00,5.58519,5.58559,5.58086,5.58559,15000000.0
2009-05-04 08:59:00,5.58619,5.58695,5.5845,5.58673,15000000.0
2009-05-04 09:00:00,5.58585,5.58746,5.58428,5.58746,14000000.0
2009-05-04 09:01:00,5.58794,5.58899,5.58674,5.58864,14000000.0
2009-05-04 09:02:00,5.58717,5.58987,5.58661,5.58882,17000000.0
2009-05-04 09:03:00,5.58733,5.58733,5.58582,5.58594,16000000.0
2009-05-04 09:04:00,5.58756,5.58759,5.58664,5.58759,10000000.0
2009-05-04 09:05:00,5.58723,5.58774,5.58547,5.58749,14000000.0
2009-05-04 09:06:00,5.58647,5.58757,5.58456,5.58679,14000000.0
2009-05-04 09:07:00,5.58603,5.58668,5.58422,5.58668,9000000.0
2009-05-04 09:08:00,5.5872,5.58752,5.58589,5.58716,17000000.0
2009-05-04 09:09:00,5.58616,5.58685,5.58462,5.58672,9000000.0
2009-05-04 09:10:00,5.58616,5.58885,5.58597,5.58717,12000000.0
2009-05-04 09:11:00,5.58888,5.58889,5.58671,5.58889,15000000.0
2009-05-04 09:12:00,5.58805,5.5892,5.58724,5.58818,14000000.0
2009-05-04 09:13:00,5.58941,5.59138,5.58756,5.59003,12000000.0
2009-05-04 09:14:00,5.59114,5.59148,5.58905,5.59024,13000000.0
2009-05-04 09:15:00,5.58931,5.59041,5.58901,5.58976,13000000.0
2009-05-04 09:16:00,5.5897,5.59029,5.5891,5.58981,10000000.0
2009-05-04 09:17:00,5.58975,5.59063,5.58843,5.58843,14000000.0
2009-05-04 09:18:00,5.58934,5.58966,5.58792,5.58925,16000000.0
2009-05-04 09:19:00,5.58868,5.59013,5.58845,5.59013,14000000.0
2009-05-04 09:20:00,5.59014,5.59014,5.58835,5.5895,11000000.0
2009-05-04 09:21:00,5.58849,5.58923,5.58698,5.58923,11000000.0
2009-05-04 09:22:00,5.58894,5.58964,5.5879,5.58904,18000000.0
2009-05-04 09:23:00,5.58909,5.58909,5.58773,5.58894,18000000.0
2009-05-04 09:24:00,5.58908,5.58908,5.58665,5.58708,18000000.0
2009-05-04 09:25:00,5.58803,5.58972,5.58699,5.58772,13000000.0
2009-05-04 09:26:00,5.58846,5.58983,5.58653,5.58888,13000000.0
2009-05-04 09:27:00,5.58793,5.58981,5.58741,5.58927,11000000.0
2009-05-04 09:28:00,5.58979,5.59014,5.58871,5.59014,12000000.0
2009-05-04 09:29:00,5.58982,5.59084,5.5879,5.5907,16000000.0
2009-05-04 09:30:00,5.5906,5.59088,5.58896,5.59008,11000000.0
2009-05-04 09:31:00,5.59059,5.59059,5.58842,5.58989,13000000.0
2009-05-04 09:32:00,5.58903,5.58908,5.58623,5.58623,14000000.0
2009-05-04 09:33:00,5.58734,5.5895,5.58643,5.58643,16000000.0
2009-05-04 09:34:00,5.5883,5.58885,5.5865,5.58842,13000000.0
2009-05-04 09:35:00,5.58816,5.58888,5.58769,5.58888,9000000.0
2009-05-04 09:36:00,5.58681,5.58751,5.5852,5.58691,7000000.0
2009-05-04 09:37:00,5.58732,5.58775,5.58607,5.58775,14000000.0
2009-05-04 09:38:00,5.58754,5.58804,5.58588,5.58731,18000000.0
2009-05-04 09:39:00,5.58883,5.58884,5.5866,5.58881,15000000.0
2009-05-04 09:40:00,5.589,5.58927,5.58765,5.58862,10000000.0
2009-05-04 09:41:00,5.58895,5.5895,5.58777,5.58777,14000000.0
2009-05-04 09:42:00,5.58911,5.58964,5.5872,5.58884,18000000.0
2009-05-04 09:43:00,5.58783,5.59041,5.58598,5.59041,9000000.0
2009-05-04 09:44:00,5.59132,5.59288,5.58945,5.59288,10000000.0
2009-05-04 09:45:00,5.59431,5.59474,5.59137,5.59382,10000000.0
2009-05-04 09:46:00,5.59474,5.59475,5.59299,5.59385,14000000.0
2009-05-04 09:47:00,5.59197,5.5935,5.59167,5.59167,11000000.0
2009-05-04 09:48:00,5.59283,5.59298,5.59189,5.59199,10000000.0
2009-05-04 09:49:00,5.59384,5.59384,5.59152,5.59153,13000000.0
2009-05-04 09:50:00,5.59334,5.59353,5.59089,5.59231,12000000.0
2009-05-04 09:51:00,5.59165,5.59344,5.59103,5.59103,18000000.0
2009-05-04 09:52:00,5.59222,5.59279,5.59078,5.59185,12000000.0
2009-05-04 09:53:00,5.59402,5.59402,5.59083,5.59261,18000000.0
2009-05-04 09:54:00,5.59237,5.59282,5.59013,5.59249,13000000.0
2009-05-04 09:55:00,5.592,5.59315,5.59005,5.59193,14000000.0
2009-05-04 09:56:00,5.59217,5.59335,5.59004,5.59218,16000000.0
2009-05-04 09:57:00,5.5913,5.59336,5.58951,5.59012,17000000.0
2009-05-04 09:58:00,5.59209,5.59407,5.59089,5.59179,18000000.0
2009-05-04 09:59:00,5.59322,5.59379,5.5896,5.58976,7000000.0
2009-05-04 10:00:00,5.58925,5.59294,5.58925,5.59207,13000000.0
2009-05-04 10:01:00,5.59189,5.59254,5.58755,5.59093,15000000.0
2009-05-04 10:02:00,5.59207,5.59319,5.59038,5.59257,10000000.0
2009-05-04 10:03:00,5.59134,5.59371,5.5902,5.5902,15000000.0
2009-05-04 10:04:00,5.59115,5.593,5.58892,5.59124,13000000.0
2009-05-04 10:05:00,5.59077,5.59319,5.59021,5.59096,16000000.0
2009-05-04 10:06:00,5.59025,5.59392,5.59019,5.59019,16000000.0
2009-05-04 10:07:00,5.59135,5.59247,5.58924,5.59045,24000000.0
2009-05-04 10:08:00,5.58895,5.59067,5.5873,5.58828,13000000.0
2009-05-04 10:09:00,5.58911,5.59103,5.58781,5.58908,17000000.0
2009-05-04 10:10:00,5.59,5.59229,5.58799,5.58833,14000000.0
2009-05-04 10:11:00,5.58977,5.59239,5.58821,5.59013,14000000.0
2009-05-04 10:12:00,5.58847,5.58935,5.58697,5.58935,9000000.0
2009-05-04 10:13:00,5.59104,5.59196,5.58871,5.58986,13000000.0
2009-05-04 10:14:00,5.5914,5.5914,5.58757,5.58896,10000000.0
2009-05-04 10:15:00,5.58965,5.59016,5.58809,5.58936,19000000.0
2009-05-04 10:16:00,5.59,5.5907,5.58784,5.58884,11000000.0
2009-05-04 10:17:00,5.58996,5.59141,5.58929,5.58988,13000000.0
2009-05-04 10:18:00,5.59034,5.59132,5.58874,5.59132,21000000.0
2009-05-04 10:19:00,5.59248,5.5932,5.59072,5.5932,12000000.0
2009-05-04 10:20:00,5.59321,5.59322,5.59089,5.59318,8000000.0
2009-05-04 10:21:00,5.5938,5.5938,5.59111,5.59213,17000000.0
2009-05-04 10:22:00,5.59156,5.59319,5.59104,5.59171,15000000.0
2009-05-04 10:23:00,5.59283,5.59581,5.59196,5.59581,11000000.0
2009-05-04 10:24:00,5.59917,5.59939,5.59593,5.59896,13000000.0
2009-05-04 10:25:00,5.59984,5.60029,5.59751,5.59985,14000000.0
2009-05-04 10:26:00,5.60022,5.60022,5.59755,5.59972,10000000.0
2009-05-04 10:27:00,5.60014,5.60033,5.59807,5.59807,9000000.0
2009-05-04 10:28:00,5.59877,5.60222,5.59877,5.60125,11000000.0
2009-05-04 10:29:00,5.60147,5.60486,5.60043,5.60471,19000000.0
2009-05-04 10:30:00,5.60524,5.60588,5.60387,5.60468,11000000.0
2009-05-04 10:31:00,5.60493,5.60513,5.6009,5.60432,15000000.0
2009-05-04 10:32:00,5.6039,5.60399,5.60147,5.60286,9000000.0
2009-05-04 10:33:00,5.60265,5.60265,5.60123,5.60251,16000000.0
2009-05-04 10:34:00,5.60328,5.60376,5.60049,5.60327,11000000.0
2009-05-04 10:35:00,5.60317,5.6033,5.60025,5.60113,9000000.0
2009-05-04 10:36:00,5.60191,5.60235,5.60058,5.60084,13000000.0
2009-05-04 10:37:00,5.60083,5.60197,5.60035,5.60186,14000000.0
2009-05-04 10:38:00,5.60208,5.60208,5.5983,5.59852,7000000.0
2009-05-04 10:39:00,5.60039,5.60095,5.59865,5.59978,12000000.0
2009-05-04 10:40:00,5.60043,5.60131,5.59848,5.60131,17000000.0
2009-05-04 10:41:00,5.60089,5.60126,5.59936,5.59974,15000000.0
2009-05-04 10:42:00,5.60061,5.60061,5.59811,5.60051,13000000.0
2009-05-04 10:43:00,5.59984,5.60128,5.5988,5.59944,15000000.0
2009-05-04 10:44:00,5.60023,5.60107,5.59905,5.60028,11000000.0
2009-05-04 10:45:00,5.59989,5.602,5.59852,5.60017,17000000.0
2009-05-04 10:46:00,5.60102,5.60128,5.59943,5.60106,9000000.0
2009-05-04 10:47:00,5.60229,5.6029,5.59976,5.60196,9000000.0
2009-05-04 10:48:00,5.60127,5.60256,5.60053,5.60225,11000000.0
2009-05-04 10:49:00,5.60059,5.60162,5.60006,5.60137,11000000.0
2009-05-04 10:50:00,5.60113,5.60113,5.59864,5.60056,16000000.0
2009-05-04 10:51:00,5.60071,5.60099,5.59931,5.59989,21000000.0
2009-05-04 10:52:00,5.59949,5.59971,5.59795,5.59959,8000000.0
2009-05-04 10:53:00,5.59946,5.59946,5.59652,5.59872,12000000.0
2009-05-04 10:54:00,5.5989,5.59988,5.59766,5.59988,16000000.0
2009-05-04 10:55:00,5.59938,5.59979,5.59799,5.59937,13000000.0
2009-05-04 10:56:00,5.59794,5.5988,5.595,5.59529,16000000.0
2009-05-04 10:57:00,5.59727,5.59835,5.59622,5.59829,10000000.0
2009-05-04 10:58:00,5.59912,5.59995,5.59693,5.59974,12000000.0
2009-05-04 10:59:00,5.60046,5.60074,5.59835,5.59893,11000000.0
2009-05-04 11:00:00,5.59761,5.59854,5.59648,5.59648,13000000.0
2009-05-04 11:01:00,5.59885,5.59938,5.59697,5.59919,9000000.0
2009-05-04 11:02:00,5.59927,5.59936,5.59792,5.599,8000000.0
2009-05-04 11:03:00,5.59936,5.59936,5.59642,5.59836,10000000.0
2009-05-04 11:04:00,5.59747,5.59917,5.59709,5.59838,12000000.0
2009-05-04 11:05:00,5.59922,5.60008,5.59751,5.60008,11000000.0
2009-05-04 11:06:00,5.60067,5.60112,5.59922,5.60112,8000000.0
2009-05-04 11:07:00,5.60024,5.60026,5.59841,5.59846,14000000.0
2009-05-04 11:08:00,5.59958,5.59981,5.59814,5.5988,18000000.0
2009-05-04 11:09:00,5.59867,5.59967,5.59652,5.5976,15000000.0
2009-05-04 11:10:00,5.60051,5.60094,5.5987,5.60025,12000000.0
2009-05-04 11:11:00,5.60013,5.60252,5.59945,5.60252,11000000.0
2009-05-04 11:12:00,5.60226,5.60291,5.60191,5.60229,8000000.0
2009-05-04 11:13:00,5.60179,5.60235,5.59953,5.60126,15000000.0
2009-05-04 11:14:00,5.6014,5.60162,5.59994,5.6005,13000000.0
2009-05-04 11:15:00,5.60258,5.60258,5.60097,5.60205,20000000.0
2009-05-04 11:16:00,5.60213,5.60237,5.59972,5.60089,15000000.0
2009-05-04 11:17:00,5.60081,5.60158,5.59842,5.59842,18000000.0
2009-05-04 11:18:00,5.602,5.60376,5.6007,5.6036,20000000.0
2009-05-04 11:19:00,5.60347,5.60384,5.59989,5.6018,13000000.0
2009-05-04 11:20:00,5.60227,5.60395,5.60047,5.60278,20000000.0
2009-05-04 11:21:00,5.60145,5.60324,5.60059,5.60059,18000000.0
2009-05-04 11:22:00,5.60066,5.60096,5.59733,5.60017,18000000.0
2009-05-04 11:23:00,5.59995,5.59995,5.59764,5.59909,13000000.0
2009-05-04 11:24:00,5.60011,5.60011,5.59871,5.59956,9000000.0
2009-05-04 11:25:00,5.60059,5.60077,5.59803,5.59965,8000000.0
2009-05-04 11:26:00,5.60084,5.60084,5.59898,5.60004,8000000.0
2009-05-04 11:27:00,5.59988,5.6016,5.59893,5.6016,7000000.0
2009-05-04 11:28:00,5.6013,5.6013,5.5985,5.60027,14000000.0
2009-05-04 11:29:00,5.59992,5.60178,5.59985,5.60123,16000000.0
2009-05-04 11:30:00,5.6002,5.6012,5.59984,5.60064,7000000.0
2009-05-04 11:31:00,5.60094,5.60122,5.59894,5.60078,15000000.0
2009-05-04 11:32:00,5.60024,5.60026,5.59863,5.59951,10000000.0
2009-05-04 11:33:00,5.59783,5.60117,5.59747,5.60117,8000000.0
2009-05-04 11:34:00,5.60191,5.60266,5.60038,5.60256,11000000.0
2009-05-04 11:35:00,5.60315,5.60348,5.60136,5.60336,15000000.0
2009-05-04 11:36:00,5.60296,5.60296,5.60125,5.60147,14000000.0
2009-05-04 11:37:00,5.60273,5.60305,5.60144,5.60212,11000000.0
2009-05-04 11:38:00,5.6024,5.60522,5.60127,5.60423,12000000.0
2009-05-04 11:39:00,5.60618,5.61008,5.60498,5.60867,13000000.0
2009-05-04 11:40:00,5.60891,5.60952,5.60787,5.60794,8000000.0
2009-05-04 11:41:00,5.60848,5.60861,5.6061,5.60663,13000000.0
2009-05-04 11:42:00,5.60737,5.60863,5.60601,5.6068,18000000.0
2009-05-04 11:43:00,5.60795,5.60832,5.6066,5.60744,13000000.0
2009-05-04 11:44:00,5.60768,5.60912,5.60542,5.60902,14000000.0
2009-05-04 11:45:00,5.60831,5.61079,5.60801,5.60866,12000000.0
2009-05-04 11:46:00,5.60931,5.60943,5.60584,5.6072,14000000.0
2009-05-04 11:47:00,5.60692,5.60791,5.60539,5.60765,15000000.0
2009-05-04 11:48:00,5.60704,5.60918,5.60651,5.60651,9000000.0
2009-05-04 11:49:00,5.60747,5.60814,5.60592,5.60814,14000000.0
2009-05-04 11:50:00,5.60798,5.6097,5.60557,5.60829,17000000.0
2009-05-04 11:51:00,5.60753,5.60906,5.60651,5.60757,15000000.0
2009-05-04 11:52:00,5.60806,5.60852,5.60504,5.60781,15000000.0
2009-05-04 11:53:00,5.60778,5.60842,5.60663,5.60842,14000000.0
2009-05-04 11:54:00,5.60857,5.61008,5.60784,5.61008,9000000.0
2009-05-04 11:55:00,5.60965,5.61132,5.60856,5.61081,11000000.0
2009-05-04 11:56:00,5.6109,5.6109,5.60638,5.60638,13000000.0
2009-05-04 11:57:00,5.61032,5.61032,5.60779,5.60893,13000000.0
2009-05-04 11:58:00,5.60914,5.60914,5.60702,5.60796,12000000.0
2009-05-04 11:59:00,5.60744,5.60925,5.60679,5.60804,12000000.0
2009-05-04 12:00:00,5.60922,5.60944,5.60686,5.60917,12000000.0
2009-05-04 12:01:00,5.60822,5.61089,5.60676,5.6102,22000000.0
2009-05-04 12:02:00,5.61216,5.61279,5.6099,5.61265,10000000.0
2009-05-04 12:03:00,5.61283,5.61328,5.60954,5.60989,18000000.0
2009-05-04 12:04:00,5.61238,5.61238,5.61061,5.61109,12000000.0
2009-05-04 12:05:00,5.61261,5.61261,5.60893,5.60893,15000000.0
2009-05-04 12:06:00,5.61076,5.61132,5.60946,5.61068,14000000.0
2009-05-04 12:07:00,5.60994,5.61166,5.60989,5.61076,15000000.0
2009-05-04 12:08:00,5.60988,5.61023,5.60649,5.60807,19000000.0
2009-05-04 12:09:00,5.60763,5.60815,5.6042,5.60613,12000000.0
2009-05-04 12:10:00,5.60648,5.60717,5.604,5.60646,23000000.0
2009-05-04 12:11:00,5.60761,5.60843,5.60576,5.60686,21000000.0
2009-05-04 12:12:00,5.60715,5.60763,5.6062,5.60698,9000000.0
2009-05-04 12:13:00,5.60568,5.60859,5.60376,5.60859,13000000.0
2009-05-04 12:14:00,5.60665,5.61046,5.60665,5.60912,15000000.0
2009-05-04 12:15:00,5.61075,5.61087,5.60838,5.6092,14000000.0
2009-05-04 12:16:00,5.60949,5.60976,5.60768,5.60858,16000000.0
2009-05-04 12:17:00,5.60985,5.61042,5.60865,5.60967,13000000.0
2009-05-04 12:18:00,5.60995,5.61025,5.60826,5.61025,9000000.0
2009-05-04 12:19:00,5.60985,5.60995,5.60853,5.6093,10000000.0
2009-05-04 12:20:00,5.60779,5.60859,5.60637,5.60806,7000000.0
2009-05-04 12:21:00,5.60623,5.60836,5.60623,5.60676,13000000.0
2009-05-04 12:22:00,5.60823,5.60823,5.60674,5.60674,10000000.0
2009-05-04 12:23:00,5.60756,5.60756,5.60649,5.60753,10000000.0
2009-05-04 12:24:00,5.60704,5.60798,5.60631,5.60783,12000000.0
2009-05-04 12:25:00,5.60741,5.60817,5.60596,5.60665,12000000.0
2009-05-04 12:26:00,5.60637,5.60794,5.60554,5.60698,20000000.0
2009-05-04 12:27:00,5.60565,5.60736,5.60493,5.60666,12000000.0
2009-05-04 12:28:00,5.60705,5.60744,5.60467,5.60724,14000000.0
2009-05-04 12:29:00,5.6081,5.60816,5.60574,5.6078,10000000.0
2009-05-04 12:30:00,5.60684,5.60871,5.60568,5.60761,19000000.0
2009-05-04 12:31:00,5.60717,5.60941,5.60674,5.60874,11000000.0
2009-05-04 12:32:00,5.60962,5.61012,5.60856,5.61012,10000000.0
2009-05-04 12:33:00,5.61008,5.61008,5.60743,5.60745,15000000.0
2009-05-04 12:34:00,5.60823,5.60995,5.60798,5.60896,16000000.0
2009-05-04 12:35:00,5.60814,5.60978,5.6073,5.60978,10000000.0
2009-05-04 12:36:00,5.60913,5.6098,5.60816,5.60841,11000000.0
2009-05-04 12:37:00,5.60786,5.60886,5.60679,5.60777,10000000.0
2009-05-04 12:38:00,5.608,5.60875,5.60666,5.6068,14000000.0
2009-05-04 12:39:00,5.60691,5.60737,5.60286,5.60594,14000000.0
2009-05-04 12:40:00,5.6068,5.60691,5.6051,5.60577,11000000.0
2009-05-04 12:41:00,5.60507,5.6069,5.60507,5.60656,12000000.0
2009-05-04 12:42:00,5.60654,5.60862,5.60461,5.6076,14000000.0
2009-05-04 12:43:00,5.60959,5.60959,5.60752,5.60905,15000000.0
2009-05-04 12:44:00,5.60953,5.61128,5.60782,5.61092,16000000.0
2009-05-04 12:45:00,5.61191,5.61194,5.60808,5.60895,10000000.0
2009-05-04 12:46:00,5.60964,5.61249,5.60915,5.60915,12000000.0
2009-05-04 12:47:00,5.61075,5.61294,5.60988,5.61113,13000000.0
2009-05-04 12:48:00,5.61158,5.61217,5.60905,5.60993,12000000.0
2009-05-04 12:49:00,5.61007,5.61161,5.60921,5.6106,14000000.0
2009-05-04 12:50:00,5.61101,5.61201,5.61028,5.61164,9000000.0
2009-05-04 12:51:00,5.60962,5.61237,5.60953,5.6116,10000000.0
2009-05-04 12:52:00,5.60946,5.61206,5.60822,5.60952,22000000.0
2009-05-04 12:53:00,5.6094,5.61176,5.60902,5.61018,14000000.0
2009-05-04 12:54:00,5.60977,5.61198,5.60907,5.61198,13000000.0
2009-05-04 12:55:00,5.61161,5.61283,5.60874,5.61127,21000000.0
2009-05-04 12:56:00,5.60918,5.61198,5.60829,5.61088,18000000.0
2009-05-04 12:57:00,5.61034,5.61263,5.61023,5.61149,7000000.0
2009-05-04 12:58:00,5.61301,5.6154,5.61216,5.61227,12000000.0
2009-05-04 12:59:00,5.61308,5.61697,5.6121,5.61697,18000000.0
2009-05-04 13:00:00,5.61724,5.61875,5.61644,5.61702,14000000.0
2009-05-04 13:01:00,5.6179,5.6179,5.61532,5.61619,11000000.0
2009-05-04 13:02:00,5.61753,5.61789,5.61477,5.61564,15000000.0
2009-05-04 13:03:00,5.61585,5.61623,5.61363,5.61581,15000000.0
2009-05-04 13:04:00,5.61645,5.61736,5.61436,5.61688,16000000.0
2009-05-04 13:05:00,5.61581,5.61665,5.61515,5.61564,9000000.0
2009-05-04 13:06:00,5.61642,5.61802,5.61371,5.61688,13000000.0
2009-05-04 13:07:00,5.6175,5.61766,5.61526,5.61565,13000000.0
2009-05-04 13:08:00,5.61559,5.61724,5.61367,5.61724,10000000.0
2009-05-04 13:09:00,5.6162,5.61875,5.6162,5.61848,15000000.0
2009-05-04 13:10:00,5.61785,5.61927,5.61626,5.61927,12000000.0
2009-05-04 13:11:00,5.61995,5.61995,5.61744,5.61843,12000000.0
2009-05-04 13:12:00,5.61865,5.61865,5.61605,5.61712,12000000.0
2009-05-04 13:13:00,5.6172,5.61761,5.61485,5.61661,11000000.0
2009-05-04 13:14:00,5.61697,5.61699,5.61465,5.61667,9000000.0
2009-05-04 13:15:00,5.61839,5.61969,5.61628,5.61969,15000000.0
2009-05-04 13:16:00,5.62073,5.62209,5.61905,5.62209,15000000.0
2009-05-04 13:17:00,5.62259,5.62299,5.6209,5.62299,17000000.0
2009-05-04 13:18:00,5.6237,5.62426,5.62189,5.62398,15000000.0
2009-05-04 13:19:00,5.62368,5.62368,5.62025,5.62209,15000000.0
2009-05-04 13:20:00,5.62112,5.62183,5.61939,5.62183,19000000.0
2009-05-04 13:21:00,5.62291,5.62403,5.62139,5.62403,10000000.0
2009-05-04 13:22:00,5.62417,5.62417,5.62225,5.6233,8000000.0
2009-05-04 13:23:00,5.62314,5.62314,5.62159,5.62308,15000000.0
2009-05-04 13:24:00,5.62413,5.62422,5.62127,5.62127,11000000.0
2009-05-04 13:25:00,5.62294,5.62505,5.62176,5.62505,9000000.0
2009-05-04 13:26:00,5.62483,5.62483,5.62281,5.6246,8000000.0
2009-05-04 13:27:00,5.62547,5.62547,5.6219,5.62491,15000000.0
2009-05-04 13:28:00,5.62391,5.62455,5.62144,5.62455,17000000.0
2009-05-04 13:29:00,5.62402,5.62415,5.62214,5.62336,11000000.0
2009-05-04 13:30:00,5.62372,5.62372,5.6206,5.6231,21000000.0
2009-05-04 13:31:00,5.62197,5.62253,5.62048,5.6222,11000000.0
2009-05-04 13:32:00,5.62093,5.62351,5.62084,5.62245,10000000.0
2009-05-04 13:33:00,5.62158,5.62308,5.62097,5.62287,8000000.0
2009-05-04 13:34:00,5.62235,5.62362,5.62111,5.62111,15000000.0
2009-05-04 13:35:00,5.6222,5.62257,5.61866,5.62257,13000000.0
2009-05-04 13:36:00,5.62345,5.62345,5.6211,5.62153,11000000.0
2009-05-04 13:37:00,5.62025,5.62209,5.61964,5.62016,8000000.0
2009-05-04 13:38:00,5.6203,5.62197,5.61977,5.6217,13000000.0
2009-05-04 13:39:00,5.62027,5.62043,5.61934,5.62037,7000000.0
2009-05-04 13:40:00,5.62011,5.62011,5.61739,5.61837,12000000.0
2009-05-04 13:41:00,5.61992,5.62048,5.61855,5.62021,15000000.0
2009-05-04 13:42:00,5.6206,5.621,5.61937,5.62032,22000000.0
2009-05-04 13:43:00,5.6215,5.6215,5.61994,5.62042,13000000.0
2009-05-04 13:44:00,5.62043,5.62157,5.61965,5.62149,14000000.0
2009-05-04 13:45:00,5.62144,5.62144,5.61803,5.61984,7000000.0
2009-05-04 13:46:00,5.62084,5.62084,5.6188,5.6188,11000000.0
2009-05-04 13:47:00,5.62054,5.62142,5.61961,5.62098,11000000.0
2009-05-04 13:48:00,5.62012,5.6222,5.61853,5.6211,14000000.0
2009-05-04 13:49:00,5.62138,5.62154,5.61966,5.61995,13000000.0
2009-05-04 13:50:00,5.62089,5.62229,5.6205,5.62192,12000000.0
2009-05-04 13:51:00,5.62184,5.62184,5.61816,5.62018,11000000.0
2009-05-04 13:52:00,5.6192,5.62069,5.61819,5.62069,9000000.0
2009-05-04 13:53:00,5.62025,5.62101,5.61853,5.62093,11000000.0
2009-05-04 13:54:00,5.62103,5.62138,5.6179,5.61873,17000000.0
2009-05-04 13:55:00,5.6208,5.62115,5.61896,5.61976,22000000.0
2009-05-04 13:56:00,5.62027,5.62038,5.61858,5.62038,13000000.0
2009-05-04 13:57:00,5.61939,5.62049,5.61847,5.62017,19000000.0
2009-05-04 13:58:00,5.61988,5.61988,5.61818,5.61929,11000000.0
2009-05-04 13:59:00,5.61917,5.61959,5.6179,5.61909,7000000.0
2009-05-04 14:00:00,5.62087,5.62094,5.61839,5.61859,9000000.0
2009-05-04 14:01:00,5.61954,5.62033,5.61898,5.61898,7000000.0
2009-05-04 14:02:00,5.61946,5.6203,5.61788,5.61861,13000000.0
2009-05-04 14:03:00,5.61916,5.61991,5.61602,5.61951,17000000.0
2009-05-04 14:04:00,5.61967,5.6212,5.61864,5.62093,13000000.0
2009-05-04 14:05:00,5.62055,5.62498,5.62042,5.62498,8000000.0
2009-05-04 14:06:00,5.62519,5.62598,5.62292,5.6253,10000000.0
2009-05-04 14:07:00,5.62647,5.6271,5.62597,5.62597,10000000.0
2009-05-04 14:08:00,5.62753,5.63052,5.62626,5.63052,14000000.0
2009-05-04 14:09:00,5.62999,5.63086,5.62689,5.62972,16000000.0
2009-05-04 14:10:00,5.62942,5.63011,5.62768,5.62905,12000000.0
2009-05-04 14:11:00,5.63063,5.63063,5.62873,5.63039,14000000.0
2009-05-04 14:12:00,5.62946,5.62965,5.62801,5.62801,13000000.0
2009-05-04 14:13:00,5.62956,5.62956,5.62643,5.6281,11000000.0
2009-05-04 14:14:00,5.62671,5.62893,5.62647,5.62647,14000000.0
2009-05-04 14:15:00,5.62627,5.6272,5.62512,5.6272,11000000.0
2009-05-04 14:16:00,5.62618,5.62658,5.62529,5.62554,11000000.0
2009-05-04 14:17:00,5.62789,5.62848,5.62679,5.62694,14000000.0
2009-05-04 14:18:00,5.6268,5.62746,5.62598,5.62683,11000000.0
2009-05-04 14:19:00,5.62578,5.62745,5.62546,5.62745,8000000.0
2009-05-04 14:20:00,5.6254,5.62732,5.6254,5.62692,10000000.0
2009-05-04 14:21:00,5.62637,5.62766,5.62405,5.62736,14000000.0
2009-05-04 14:22:00,5.62755,5.62906,5.62628,5.62785,17000000.0
2009-05-04 14:23:00,5.62966,5.6303,5.62535,5.62535,8000000.0
2009-05-04 14:24:00,5.62844,5.62844,5.62623,5.62667,16000000.0
2009-05-04 14:25:00,5.62766,5.62862,5.62676,5.62862,11000000.0
2009-05-04 14:26:00,5.6284,5.62844,5.62516,5.62583,14000000.0
2009-05-04 14:27:00,5.62359,5.62553,5.62344,5.62482,8000000.0
2009-05-04 14:28:00,5.62396,5.62439,5.62192,5.62296,11000000.0
2009-05-04 14:29:00,5.62092,5.62321,5.61933,5.61933,11000000.0
2009-05-04 14:30:00,5.62126,5.6229,5.62114,5.62114,14000000.0
2009-05-04 14:31:00,5.62231,5.62414,5.621,5.62216,15000000.0
2009-05-04 14:32:00,5.62255,5.62304,5.62094,5.62246,9000000.0
2009-05-04 14:33:00,5.62125,5.62242,5.61872,5.62037,12000000.0
2009-05-04 14:34:00,5.62076,5.62076,5.61641,5.62006,12000000.0
2009-05-04 14:35:00,5.61991,5.6228,5.61985,5.62141,18000000.0
2009-05-04 14:36:00,5.62154,5.62172,5.61852,5.62172,12000000.0
2009-05-04 14:37:00,5.62097,5.62117,5.61923,5.61989,12000000.0
2009-05-04 14:38:00,5.62072,5.62072,5.61819,5.61819,24000000.0
2009-05-04 14:39:00,5.61997,5.62013,5.61811,5.61811,12000000.0
2009-05-04 14:40:00,5.61948,5.61983,5.61824,5.61921,15000000.0
2009-05-04 14:41:00,5.6206,5.62084,5.61777,5.62047,17000000.0
2009-05-04 14:42:00,5.61906,5.62019,5.61801,5.61917,15000000.0
2009-05-04 14:43:00,5.62051,5.62051,5.61931,5.61964,9000000.0
2009-05-04 14:44:00,5.62038,5.62098,5.61794,5.61794,7000000.0
2009-05-04 14:45:00,5.61983,5.62025,5.61832,5.61945,17000000.0
2009-05-04 14:46:00,5.61981,5.62025,5.6179,5.62009,14000000.0
2009-05-04 14:47:00,5.61951,5.62069,5.61731,5.61786,16000000.0
2009-05-04 14:48:00,5.62073,5.62135,5.61926,5.62074,12000000.0
2009-05-04 14:49:00,5.62201,5.62201,5.61889,5.6211,20000000.0
2009-05-04 14:50:00,5.62154,5.62201,5.61981,5.62201,12000000.0
2009-05-04 14:51:00,5.62122,5.62284,5.62066,5.62264,12000000.0
2009-05-04 14:52:00,5.6227,5.62411,5.62066,5.62403,22000000.0
2009-05-04 14:53:00,5.62279,5.62373,5.62212,5.62352,17000000.0
2009-05-04 14:54:00,5.62315,5.62398,5.6215,5.62277,14000000.0
2009-05-04 14:55:00,5.62239,5.62239,5.62011,5.62197,20000000.0
2009-05-04 14:56:00,5.62159,5.62159,5.61936,5.62092,22000000.0
2009-05-04 14:57:00,5.61974,5.61992,5.61809,5.61992,10000000.0
2009-05-04 14:58:00,5.62116,5.62116,5.61736,5.62023,17000000.0
2009-05-04 14:59:00,5.61909,5.61909,5.61539,5.61696,12000000.0
2009-05-04 15:00:00,5.6129,5.61608,5.6129,5.61456,14000000.0
2009-05-04 15:01:00,5.61411,5.61456,5.61261,5.61407,16000000.0
2009-05-04 15:02:00,5.61367,5.61377,5.61186,5.61349,13000000.0
2009-05-04 15:03:00,5.61299,5.61401,5.61253,5.61381,7000000.0
2009-05-04 15:04:00,5.61172,5.61431,5.61111,5.61431,12000000.0
2009-05-04 15:05:00,5.61467,5.61509,5.61283,5.61485,20000000.0
2009-05-04 15:06:00,5.61542,5.61561,5.61352,5.61529,9000000.0
2009-05-04 15:07:00,5.6154,5.61575,5.61426,5.61575,9000000.0
2009-05-04 15:08:00,5.61579,5.61579,5.61398,5.61507,14000000.0
2009-05-04 15:09:00,5.61428,5.61633,5.61343,5.61594,14000000.0
2009-05-04 15:10:00,5.61436,5.61605,5.61393,5.6153,15000000.0
2009-05-04 15:11:00,5.61452,5.61523,5.61392,5.61392,10000000.0
2009-05-04 15:12:00,5.61361,5.61603,5.61361,5.614,10000000.0
2009-05-04 15:13:00,5.61517,5.61576,5.61106,5.61106,20000000.0
2009-05-04 15:14:00,5.61232,5.61255,5.61104,5.61119,10000000.0
2009-05-04 15:15:00,5.61109,5.61173,5.60926,5.6116,13000000.0
2009-05-04 15:16:00,5.61022,5.61199,5.60948,5.60948,11000000.0
2009-05-04 15:17:00,5.60767,5.61035,5.60734,5.60963,17000000.0
2009-05-04 15:18:00,5.61172,5.61173,5.60963,5.61109,11000000.0
2009-05-04 15:19:00,5.61176,5.61281,5.61033,5.61267,18000000.0
2009-05-04 15:20:00,5.61232,5.61254,5.61024,5.61139,14000000.0
2009-05-04 15:21:00,5.61062,5.61137,5.60953,5.61137,15000000.0
2009-05-04 15:22:00,5.6101,5.61072,5.60922,5.6103,8000000.0
2009-05-04 15:23:00,5.60963,5.61075,5.60918,5.61006,15000000.0
2009-05-04 15:24:00,5.60911,5.61073,5.60759,5.60959,12000000.0
2009-05-04 15:25:00,5.60974,5.61051,5.60802,5.60802,12000000.0
2009-05-04 15:26:00,5.60913,5.60913,5.60455,5.60862,15000000.0
2009-05-04 15:27:00,5.60866,5.60866,5.60509,5.6054,12000000.0
2009-05-04 15:28:00,5.60713,5.60857,5.60659,5.60725,12000000.0
2009-05-04 15:29:00,5.60758,5.60775,5.60648,5.60724,10000000.0
2009-05-04 15:30:00,5.6065,5.60678,5.60481,5.606,12000000.0
2009-05-04 15:31:00,5.60707,5.60751,5.60505,5.60572,19000000.0
2009-05-04 15:32:00,5.60433,5.60623,5.60397,5.60623,7000000.0
2009-05-04 15:33:00,5.60485,5.60696,5.60465,5.60686,7000000.0
2009-05-04 15:34:00,5.60636,5.6073,5.60555,5.60724,12000000.0
2009-05-04 15:35:00,5.60635,5.60765,5.60466,5.60765,17000000.0
2009-05-04 15:36:00,5.60725,5.60739,5.60624,5.60739,11000000.0
2009-05-04 15:37:00,5.60681,5.60776,5.60526,5.60542,14000000.0
2009-05-04 15:38:00,5.60527,5.60704,5.60485,5.60541,20000000.0
2009-05-04 15:39:00,5.60719,5.6074,5.60344,5.60344,8000000.0
2009-05-04 15:40:00,5.60333,5.60384,5.60225,5.60283,11000000.0
2009-05-04 15:41:00,5.60355,5.60371,5.59998,5.60086,10000000.0
2009-05-04 15:42:00,5.60135,5.60225,5.59976,5.60174,13000000.0
2009-05-04 15:43:00,5.60222,5.60222,5.59958,5.60146,14000000.0
2009-05-04 15:44:00,5.60044,5.60121,5.60012,5.60097,8000000.0
2009-05-04 15:45:00,5.60091,5.60091,5.59797,5.59797,10000000.0
2009-05-04 15:46:00,5.60002,5.60096,5.5991,5.59965,12000000.0
2009-05-04 15:47:00,5.60091,5.60245,5.5994,5.60035,18000000.0
2009-05-04 15:48:00,5.60299,5.60302,5.59957,5.60102,9000000.0
2009-05-04 15:49:00,5.60018,5.60154,5.59792,5.59943,14000000.0
2009-05-04 15:50:00,5.59928,5.6003,5.5977,5.5998,18000000.0
2009-05-04 15:51:00,5.59978,5.59978,5.59698,5.59857,8000000.0
2009-05-04 15:52:00,5.59989,5.60016,5.59791,5.59954,11000000.0
2009-05-04 15:53:00,5.59967,5.60003,5.59797,5.60003,15000000.0
2009-05-04 15:54:00,5.60004,5.60004,5.59653,5.59815,9000000.0
2009-05-04 15:55:00,5.5976,5.598,5.59593,5.59593,9000000.0
2009-05-04 15:56:00,5.59734,5.59758,5.59423,5.59423,11000000.0
2009-05-04 15:57:00,5.59673,5.59673,5.59433,5.59666,15000000.0
2009-05-04 15:58:00,5.59647,5.59782,5.59576,5.59685,13000000.0
2009-05-04 15:59:00,5.59743,5.59785,5.59608,5.59608,15000000.0
2009-05-04 16:00:00,5.59556,5.59556,5.59204,5.59204,11000000.0
2009-05-04 16:01:00,5.59498,5.59498,5.58817,5.59006,14000000.0
2009-05-04 16:02:00,5.5902,5.5909,5.58746,5.5883,11000000.0
2009-05-04 16:03:00,5.58777,5.58871,5.58688,5.58833,8000000.0
2009-05-04 16:04:00,5.58604,5.58752,5.58469,5.58599,8000000.0
2009-05-04 16:05:00,5.58567,5.58605,5.58393,5.58483,8000000.0
2009-05-04 16:06:00,5.58336,5.58508,5.58246,5.58315,16000000.0
2009-05-04 16:07:00,5.58531,5.58657,5.58496,5.5865,18000000.0
2009-05-04 16:08:00,5.58596,5.58633,5.58467,5.58584,14000000.0
2009-05-04 16:09:00,5.58624,5.58752,5.58498,5.58752,12000000.0
2009-05-04 16:10:00,5.58801,5.58814,5.58582,5.58746,10000000.0
2009-05-04 16:11:00,5.58907,5.58907,5.58535,5.58836,13000000.0
2009-05-04 16:12:00,5.58886,5.58886,5.58597,5.58752,16000000.0
2009-05-04 16:13:00,5.58865,5.58871,5.58518,5.58604,7000000.0
2009-05-04 16:14:00,5.5855,5.58717,5.58327,5.58587,16000000.0
2009-05-04 16:15:00,5.58358,5.58378,5.57833,5.58003,15000000.0
2009-05-04 16:16:00,5.5807,5.58373,5.57684,5.57836,17000000.0
2009-05-04 16:17:00,5.57808,5.57924,5.5771,5.57924,10000000.0
2009-05-04 16:18:00,5.57975,5.57975,5.5782,5.57826,10000000.0
2009-05-04 16:19:00,5.58039,5.58158,5.57918,5.58127,12000000.0
2009-05-04 16:20:00,5.57991,5.58068,5.57837,5.58064,11000000.0
2009-05-04 16:21:00,5.58163,5.58163,5.57937,5.57937,8000000.0
2009-05-04 16:22:00,5.57938,5.58008,5.57608,5.57957,16000000.0
2009-05-04 16:23:00,5.57814,5.57814,5.5755,5.57724,11000000.0
2009-05-04 16:24:00,5.57808,5.57808,5.57375,5.57531,14000000.0
2009-05-04 16:25:00,5.57581,5.57668,5.5753,5.57646,13000000.0
2009-05-04 16:26:00,5.57708,5.57727,5.57552,5.57603,16000000.0
2009-05-04 16:27:00,5.57541,5.57788,5.57487,5.57693,20000000.0
2009-05-04 16:28:00,5.57874,5.57874,5.57677,5.57768,12000000.0
2009-05-04 16:29:00,5.57665,5.5784,5.5758,5.57712,13000000.0
2009-05-04 16:30:00,5.57605,5.57664,5.57368,5.57485,17000000.0
2009-05-04 16:31:00,5.57454,5.57759,5.57454,5.57736,13000000.0
2009-05-04 16:32:00,5.57683,5.57827,5.5758,5.5769,10000000.0
2009-05-04 16:33:00,5.57911,5.58097,5.57892,5.58077,15000000.0
2009-05-04 16:34:00,5.58143,5.58143,5.57987,5.58122,9000000.0
2009-05-04 16:35:00,5.58156,5.58191,5.57954,5.57956,18000000.0
2009-05-04 16:36:00,5.58006,5.58185,5.57773,5.58149,8000000.0
2009-05-04 16:37:00,5.58007,5.58024,5.57691,5.57868,22000000.0
2009-05-04 16:38:00,5.57802,5.57997,5.57773,5.57853,14000000.0
2009-05-04 16:39:00,5.57785,5.57993,5.57755,5.57993,14000000.0
2009-05-04 16:40:00,5.58075,5.5808,5.57713,5.58076,17000000.0
2009-05-04 16:41:00,5.57999,5.58074,5.57928,5.58014,9000000.0
2009-05-04 16:42:00,5.58073,5.58177,5.57932,5.58103,13000000.0
2009-05-04 16:43:00,5.58198,5.5836,5.58095,5.58304,13000000.0
2009-05-04 16:44:00,5.58373,5.58409,5.58164,5.58409,11000000.0
2009-05-04 16:45:00,5.58401,5.58457,5.58172,5.5843,18000000.0
2009-05-04 16:46:00,5.58396,5.58445,5.58197,5.58379,11000000.0
2009-05-04 16:47:00,5.58383,5.58471,5.58197,5.58317,15000000.0
2009-05-04 16:48:00,5.58435,5.58507,5.58375,5.58446,7000000.0
2009-05-04 16:49:00,5.58487,5.58487,5.58085,5.58154,16000000.0
2009-05-04 16:50:00,5.58282,5.58369,5.58149,5.58257,9000000.0
2009-05-04 16:51:00,5.58123,5.58142,5.57594,5.5778,22000000.0
2009-05-04 16:52:00,5.57978,5.58048,5.5774,5.58048,11000000.0
2009-05-04 16:53:00,5.57958,5.58043,5.57735,5.58043,12000000.0
2009-05-04 16:54:00,5.57817,5.57997,5.57728,5.57782,17000000.0
2009-05-04 16:55:00,5.57815,5.5801,5.57645,5.57803,15000000.0
2009-05-04 16:56:00,5.57665,5.57809,5.57519,5.57809,11000000.0
2009-05-04 16:57:00,5.57757,5.57803,5.57571,5.57802,8000000.0
2009-05-04 16:58:00,5.57774,5.5791,5.57555,5.57908,12000000.0
2009-05-04 16:59:00,5.57644,5.57927,5.57473,5.57663,15000000.0
2009-05-04 17:00:00,5.5764,5.57654,5.57435,5.57533,10000000.0
2009-05-04 17:01:00,5.57386,5.57541,5.57286,5.57395,10000000.0
2009-05-04 17:02:00,5.57284,5.57542,5.57248,5.57394,8000000.0
2009-05-04 17:03:00,5.57345,5.57396,5.56974,5.57099,11000000.0
2009-05-04 17:04:00,5.57024,5.5724,5.56976,5.57007,10000000.0
2009-05-04 17:05:00,5.57137,5.5723,5.56937,5.57144,18000000.0
2009-05-04 17:06:00,5.57264,5.57264,5.56606,5.5661,9000000.0
2009-05-04 17:07:00,5.56577,5.56908,5.56411,5.5668,20000000.0
2009-05-04 17:08:00,5.56496,5.56518,5.56262,5.56282,11000000.0
2009-05-04 17:09:00,5.56379,5.56559,5.56254,5.56478,14000000.0
2009-05-04 17:10:00,5.56353,5.5655,5.5633,5.56549,10000000.0
2009-05-04 17:11:00,5.56543,5.56543,5.56339,5.56468,12000000.0
2009-05-04 17:12:00,5.56372,5.56459,5.56288,5.56459,7000000.0
2009-05-04 17:13:00,5.56288,5.56388,5.56064,5.56261,13000000.0
2009-05-04 17:14:00,5.56244,5.56502,5.56244,5.56485,13000000.0
2009-05-04 17:15:00,5.56465,5.56539,5.56279,5.5652,12000000.0
2009-05-04 17:16:00,5.5643,5.56553,5.56322,5.56412,13000000.0
2009-05-04 17:17:00,5.56609,5.56637,5.56462,5.56637,12000000.0
2009-05-04 17:18:00,5.56617,5.56645,5.56374,5.56542,15000000.0
2009-05-04 17:19:00,5.5641,5.56676,5.5641,5.56676,10000000.0
2009-05-04 17:20:00,5.56538,5.56662,5.56418,5.56662,13000000.0
2009-05-04 17:21:00,5.56612,5.56612,5.56276,5.56498,17000000.0
2009-05-04 17:22:00,5.56524,5.5664,5.56341,5.56566,15000000.0
2009-05-04 17:23:00,5.56554,5.56845,5.56554,5.56845,10000000.0
2009-05-04 17:24:00,5.56813,5.56867,5.56527,5.56859,17000000.0
2009-05-04 17:25:00,5.56845,5.56879,5.56741,5.56816,11000000.0
2009-05-04 17:26:00,5.56691,5.56887,5.56593,5.56887,12000000.0
2009-05-04 17:27:00,5.56872,5.56925,5.56772,5.56919,9000000.0
2009-05-04 17:28:00,5.5683,5.57254,5.5683,5.57254,16000000.0
2009-05-04 17:29:00,5.57157,5.57478,5.57134,5.57478,9000000.0
2009-05-04 17:30:00,5.57318,5.5744,5.57157,5.57329,11000000.0
2009-05-04 17:31:00,5.57165,5.57408,5.57022,5.57197,13000000.0
2009-05-04 17:32:00,5.57165,5.57174,5.56949,5.56954,13000000.0
2009-05-04 17:33:00,5.56887,5.5708,5.56858,5.5708,11000000.0
2009-05-04 17:34:00,5.5705,5.5705,5.56718,5.56968,12000000.0
2009-05-04 17:35:00,5.56845,5.57108,5.56724,5.57108,13000000.0
2009-05-04 17:36:00,5.56988,5.57155,5.56855,5.56901,14000000.0
2009-05-04 17:37:00,5.57092,5.57092,5.56792,5.56959,10000000.0
2009-05-04 17:38:00,5.56904,5.56968,5.56801,5.56968,7000000.0
2009-05-04 17:39:00,5.56796,5.56927,5.56636,5.56706,16000000.0
2009-05-04 17:40:00,5.56713,5.5677,5.56515,5.56715,17000000.0
2009-05-04 17:41:00,5.56769,5.56808,5.56418,5.56673,16000000.0
2009-05-04 17:42:00,5.56638,5.56761,5.56473,5.56687,16000000.0
2009-05-04 17:43:00,5.5656,5.56746,5.56513,5.56685,17000000.0
2009-05-04 17:44:00,5.56603,5.56619,5.56398,5.56619,8000000.0
2009-05-04 17:45:00,5.56623,5.56623,5.56151,5.5629,11000000.0
2009-05-04 17:46:00,5.56344,5.56356,5.56107,5.56195,9000000.0
2009-05-04 17:47:00,5.56229,5.56242,5.55878,5.5622,19000000.0
2009-05-04 17:48:00,5.5601,5.56204,5.55905,5.56002,16000000.0
2009-05-04 17:49:00,5.56313,5.56421,5.56139,5.56421,15000000.0
2009-05-04 17:50:00,5.56425,5.56681,5.56338,5.56582,11000000.0
2009-05-04 17:51:00,5.56621,5.56977,5.56621,5.56977,9000000.0
2009-05-04 17:52:00,5.56924,5.57056,5.56829,5.56973,11000000.0
2009-05-04 17:53:00,5.57256,5.57256,5.56971,5.57074,9000000.0
2009-05-04 17:54:00,5.57175,5.5723,5.57012,5.57092,10000000.0
2009-05-04 17:55:00,5.56947,5.56975,5.56781,5.5682,10000000.0
2009-05-04 17:56:00,5.56792,5.56876,5.56599,5.5684,16000000.0
2009-05-04 17:57:00,5.56739,5.56917,5.56577,5.56827,14000000.0
2009-05-04 17:58:00,5.56807,5.57015,5.56586,5.56586,24000000.0
2009-05-04 17:59:00,5.56748,5.56753,5.56622,5.56644,11000000.0
2009-05-04 18:00:00,5.56746,5.56759,5.56466,5.56466,10000000.0
2009-05-04 18:01:00,5.56405,5.5642,5.5614,5.56252,14000000.0
2009-05-04 18:02:00,5.56261,5.56362,5.56165,5.56362,12000000.0
2009-05-04 18:03:00,5.56223,5.56344,5.56,5.56165,17000000.0
2009-05-04 18:04:00,5.56091,5.56168,5.55572,5.5568,15000000.0
2009-05-04 18:05:00,5.55633,5.55892,5.55489,5.5553,15000000.0
2009-05-04 18:06:00,5.55624,5.55721,5.55174,5.55241,15000000.0
2009-05-04 18:07:00,5.55333,5.55333,5.54649,5.54761,16000000.0
2009-05-04 18:08:00,5.54756,5.54903,5.54333,5.54489,16000000.0
2009-05-04 18:09:00,5.54493,5.54742,5.54415,5.54742,12000000.0
2009-05-04 18:10:00,5.54764,5.54821,5.54514,5.54803,17000000.0
2009-05-04 18:11:00,5.54864,5.5504,5.54764,5.5504,16000000.0
2009-05-04 18:12:00,5.55203,5.55446,5.55021,5.55446,13000000.0
2009-05-04 18:13:00,5.55491,5.55494,5.55088,5.55277,17000000.0
2009-05-04 18:14:00,5.55503,5.55538,5.55284,5.55524,13000000.0
2009-05-04 18:15:00,5.55495,5.55574,5.55239,5.55248,13000000.0
2009-05-04 18:16:00,5.55139,5.55575,5.55139,5.55575,15000000.0
2009-05-04 18:17:00,5.55531,5.55658,5.55401,5.55578,16000000.0
2009-05-04 18:18:00,5.55451,5.55574,5.553,5.5554,18000000.0
2009-05-04 18:19:00,5.5549,5.55605,5.55302,5.55302,12000000.0
2009-05-04 18:20:00,5.55428,5.55428,5.55182,5.55273,16000000.0
2009-05-04 18:21:00,5.55246,5.55395,5.55147,5.55385,19000000.0
2009-05-04 18:22:00,5.55311,5.5545,5.55232,5.55282,20000000.0
2009-05-04 18:23:00,5.55463,5.55491,5.55288,5.55391,16000000.0
2009-05-04 18:24:00,5.55518,5.55706,5.55428,5.55576,14000000.0
2009-05-04 18:25:00,5.55666,5.55689,5.55397,5.55665,18000000.0
2009-05-04 18:26:00,5.55672,5.55693,5.5545,5.55562,9000000.0
2009-05-04 18:27:00,5.55579,5.56361,5.55579,5.5635,16000000.0
2009-05-04 18:28:00,5.56427,5.56427,5.56226,5.56307,11000000.0
2009-05-04 18:29:00,5.56321,5.56521,5.5618,5.56351,15000000.0
2009-05-04 18:30:00,5.56319,5.56371,5.56153,5.56361,14000000.0
2009-05-04 18:31:00,5.56414,5.56447,5.56136,5.56389,19000000.0
2009-05-04 18:32:00,5.56477,5.56583,5.56403,5.56534,13000000.0
2009-05-04 18:33:00,5.56525,5.56773,5.56511,5.56707,13000000.0
2009-05-04 18:34:00,5.5666,5.5666,5.56458,5.56478,9000000.0
2009-05-04 18:35:00,5.56451,5.56486,5.56302,5.56486,14000000.0
2009-05-04 18:36:00,5.56486,5.56566,5.56375,5.5651,12000000.0
2009-05-04 18:37:00,5.56432,5.56432,5.56219,5.56219,13000000.0
2009-05-04 18:38:00,5.56284,5.56284,5.56061,5.56061,17000000.0
2009-05-04 18:39:00,5.56235,5.56235,5.55999,5.56024,18000000.0
2009-05-04 18:40:00,5.56163,5.56329,5.56021,5.56175,14000000.0
2009-05-04 18:41:00,5.56166,5.56195,5.55988,5.56081,18000000.0
2009-05-04 18:42:00,5.56136,5.56184,5.5594,5.56091,14000000.0
2009-05-04 18:43:00,5.56027,5.56038,5.55878,5.56025,14000000.0
2009-05-04 18:44:00,5.55863,5.56,5.55747,5.55949,12000000.0
2009-05-04 18:45:00,5.55944,5.56051,5.55796,5.5594,17000000.0
2009-05-04 18:46:00,5.55935,5.55956,5.55733,5.55787,15000000.0
2009-05-04 18:47:00,5.55932,5.55932,5.55681,5.55696,16000000.0
2009-05-04 18:48:00,5.55779,5.55867,5.55716,5.55716,11000000.0
2009-05-04 18:49:00,5.55903,5.55995,5.55824,5.55843,8000000.0
2009-05-04 18:50:00,5.55895,5.56191,5.55854,5.56112,16000000.0
2009-05-04 18:51:00,5.56161,5.56256,5.55964,5.56171,19000000.0
2009-05-04 18:52:00,5.56099,5.56127,5.55963,5.56106,10000000.0
2009-05-04 18:53:00,5.56171,5.56213,5.56032,5.56213,10000000.0
2009-05-04 18:54:00,5.56221,5.56221,5.56023,5.56102,11000000.0
2009-05-04 18:55:00,5.5609,5.56225,5.56036,5.56225,8000000.0
2009-05-04 18:56:00,5.56308,5.56325,5.56131,5.5616,16000000.0
2009-05-04 18:57:00,5.5614,5.56308,5.5614,5.56141,8000000.0
2009-05-04 18:58:00,5.5614,5.56277,5.56101,5.56203,13000000.0
2009-05-04 18:59:00,5.56266,5.56285,5.56057,5.56272,17000000.0
2009-05-04 19:00:00,5.56297,5.56385,5.56173,5.56338,13000000.0
2009-05-04 19:01:00,5.56259,5.56259,5.56094,5.56165,12000000.0
2009-05-04 19:02:00,5.56273,5.56273,5.56107,5.56192,16000000.0
2009-05-04 19:03:00,5.56282,5.56282,5.56098,5.5623,17000000.0
2009-05-04 19:04:00,5.56178,5.56262,5.56011,5.56111,12000000.0
2009-05-04 19:05:00,5.56103,5.5619,5.56011,5.56164,17000000.0
2009-05-04 19:06:00,5.56163,5.56174,5.56025,5.56157,7000000.0
2009-05-04 19:07:00,5.56176,5.56316,5.56032,5.56139,20000000.0
2009-05-04 19:08:00,5.56112,5.56254,5.55977,5.56123,21000000.0
2009-05-04 19:09:00,5.56036,5.5626,5.5597,5.56209,16000000.0
2009-05-04 19:10:00,5.56196,5.5623,5.5597,5.56103,14000000.0
2009-05-04 19:11:00,5.55953,5.5614,5.55953,5.56136,12000000.0
2009-05-04 19:12:00,5.56114,5.5622,5.56044,5.5622,18000000.0
2009-05-04 19:13:00,5.56223,5.56224,5.56051,5.5608,14000000.0
2009-05-04 19:14:00,5.56192,5.56192,5.55989,5.56002,18000000.0
2009-05-04 19:15:00,5.56062,5.56217,5.56039,5.56213,9000000.0
2009-05-04 19:16:00,5.561,5.561,5.55903,5.55999,12000000.0
2009-05-04 19:17:00,5.56013,5.5608,5.55959,5.5608,14000000.0
2009-05-04 19:18:00,5.56052,5.56133,5.55976,5.56106,16000000.0
2009-05-04 19:19:00,5.56063,5.56154,5.5606,5.5611,7000000.0
2009-05-04 19:20:00,5.56158,5.56281,5.56134,5.56279,8000000.0
2009-05-04 19:21:00,5.56236,5.56278,5.56088,5.56236,18000000.0
2009-05-04 19:22:00,5.56261,5.56261,5.56055,5.56055,9000000.0
2009-05-04 19:23:00,5.55893,5.56087,5.5584,5.56078,10000000.0
2009-05-04 19:24:00,5.5607,5.5607,5.55838,5.55897,11000000.0
2009-05-04 19:25:00,5.55861,5.55972,5.55729,5.55729,17000000.0
2009-05-04 19:26:00,5.55697,5.55916,5.55671,5.55916,11000000.0
2009-05-04 19:27:00,5.5585,5.56025,5.5585,5.56005,13000000.0
2009-05-04 19:28:00,5.56025,5.56094,5.5592,5.56094,10000000.0
2009-05-04 19:29:00,5.55988,5.56208,5.55988,5.56192,11000000.0
2009-05-04 19:30:00,5.56167,5.56167,5.55939,5.56017,12000000.0
2009-05-04 19:31:00,5.5606,5.56074,5.55913,5.55913,8000000.0
2009-05-04 19:32:00,5.5602,5.56046,5.55971,5.56027,11000000.0
2009-05-04 19:33:00,5.55923,5.55973,5.55764,5.55826,13000000.0
2009-05-04 19:34:00,5.55857,5.55908,5.55721,5.55721,12000000.0
2009-05-04 19:35:00,5.55981,5.56097,5.55887,5.56003,13000000.0
2009-05-04 19:36:00,5.56047,5.56079,5.5584,5.55969,12000000.0
2009-05-04 19:37:00,5.5583,5.55977,5.55802,5.55976,8000000.0
2009-05-04 19:38:00,5.55793,5.55998,5.55793,5.55823,20000000.0
2009-05-04 19:39:00,5.55845,5.55947,5.55821,5.55939,11000000.0
2009-05-04 19:40:00,5.55862,5.55932,5.55693,5.55693,11000000.0
2009-05-04 19:41:00,5.55715,5.55792,5.55645,5.55697,9000000.0
2009-05-04 19:42:00,5.55686,5.55717,5.55458,5.55574,10000000.0
2009-05-04 19:43:00,5.55414,5.5554,5.55375,5.55526,14000000.0
2009-05-04 19:44:00,5.55545,5.55705,5.55518,5.55589,15000000.0
2009-05-04 19:45:00,5.55768,5.55853,5.55616,5.55853,12000000.0
2009-05-04 19:46:00,5.5575,5.5575,5.55653,5.55708,11000000.0
2009-05-04 19:47:00,5.55692,5.55692,5.55439,5.55571,10000000.0
2009-05-04 19:48:00,5.5546,5.55612,5.55458,5.55554,9000000.0
2009-05-04 19:49:00,5.5569,5.55738,5.55536,5.55546,16000000.0
2009-05-04 19:50:00,5.5553,5.55646,5.5553,5.55621,10000000.0
2009-05-04 19:51:00,5.55484,5.55604,5.55376,5.55473,11000000.0
2009-05-04 19:52:00,5.55463,5.55509,5.55364,5.55459,19000000.0
2009-05-04 19:53:00,5.55439,5.5552,5.55356,5.55482,19000000.0
2009-05-04 19:54:00,5.55424,5.55647,5.55424,5.55647,14000000.0
2009-05-04 19:55:00,5.55658,5.55813,5.55632,5.5569,16000000.0
2009-05-04 19:56:00,5.55828,5.55828,5.55649,5.55671,12000000.0
2009-05-04 19:57:00,5.55626,5.55775,5.55578,5.55775,14000000.0
2009-05-04 19:58:00,5.55799,5.55822,5.55713,5.55745,13000000.0
2009-05-04 19:59:00,5.55764,5.55876,5.557,5.55866,10000000.0
2009-05-04 20:00:00,5.55761,5.55805,5.55597,5.55723,15000000.0
2009-05-04 20:01:00,5.55725,5.55725,5.55545,5.5563,14000000.0
2009-05-04 20:02:00,5.55631,5.55659,5.55546,5.55569,8000000.0
2009-05-04 20:03:00,5.55451,5.55549,5.55319,5.55412,13000000.0
2009-05-04 20:04:00,5.55452,5.55487,5.5527,5.55332,12000000.0
2009-05-04 20:05:00,5.55462,5.55523,5.55384,5.55503,11000000.0
2009-05-04 20:06:00,5.55548,5.5556,5.55451,5.55529,10000000.0
2009-05-04 20:07:00,5.55555,5.55743,5.55506,5.55743,13000000.0
2009-05-04 20:08:00,5.55834,5.55939,5.5577,5.5589,16000000.0
2009-05-04 20:09:00,5.55881,5.56,5.55794,5.55939,17000000.0
2009-05-04 20:10:00,5.55936,5.55965,5.55834,5.55857,10000000.0
2009-05-04 20:11:00,5.55887,5.55923,5.55806,5.55867,13000000.0
2009-05-04 20:12:00,5.55844,5.55921,5.55715,5.55715,15000000.0
2009-05-04 20:13:00,5.55671,5.55794,5.55602,5.55602,13000000.0
2009-05-04 20:14:00,5.55737,5.55938,5.55679,5.55823,8000000.0
2009-05-04 20:15:00,5.5585,5.55939,5.55792,5.55823,10000000.0
2009-05-04 20:16:00,5.55796,5.55953,5.55761,5.55761,14000000.0
2009-05-04 20:17:00,5.55767,5.5586,5.55559,5.55559,13000000.0
2009-05-04 20:18:00,5.55509,5.5567,5.55486,5.55534,7000000.0
2009-05-04 20:19:00,5.55447,5.55532,5.5536,5.55435,11000000.0
2009-05-04 20:20:00,5.55341,5.55356,5.55188,5.55286,19000000.0
2009-05-04 20:21:00,5.55242,5.55326,5.55202,5.55213,11000000.0
2009-05-04 20:22:00,5.55427,5.55455,5.55221,5.55221,11000000.0
2009-05-04 20:23:00,5.55285,5.55402,5.55278,5.55278,13000000.0
2009-05-04 20:24:00,5.5544,5.55449,5.55297,5.55449,9000000.0
2009-05-04 20:25:00,5.55387,5.55561,5.5535,5.55561,18000000.0
2009-05-04 20:26:00,5.55461,5.55663,5.55461,5.55663,7000000.0
2009-05-04 20:27:00,5.55575,5.55673,5.55505,5.55543,9000000.0
2009-05-04 20:28:00,5.55554,5.55569,5.55385,5.5545,13000000.0
2009-05-04 20:29:00,5.55364,5.55544,5.55364,5.55544,14000000.0
2009-05-04 20:30:00,5.55517,5.55679,5.55504,5.55594,16000000.0
2009-05-04 20:31:00,5.55511,5.55653,5.55432,5.55528,22000000.0
2009-05-04 20:32:00,5.55455,5.55552,5.55386,5.55492,12000000.0
2009-05-04 20:33:00,5.55535,5.5556,5.55403,5.55403,13000000.0
2009-05-04 20:34:00,5.55614,5.55664,5.55462,5.55548,15000000.0
2009-05-04 20:35:00,5.55566,5.55601,5.55454,5.55532,16000000.0
2009-05-04 20:36:00,5.55443,5.55565,5.55427,5.55561,15000000.0
2009-05-04 20:37:00,5.55472,5.55472,5.55362,5.55442,14000000.0
2009-05-04 20:38:00,5.55479,5.55782,5.55459,5.55782,13000000.0
2009-05-04 20:39:00,5.55757,5.55913,5.55666,5.5574,18000000.0
2009-05-04 20:40:00,5.55724,5.55846,5.55664,5.5574,14000000.0
2009-05-04 20:41:00,5.55961,5.5613,5.55855,5.56122,18000000.0
2009-05-04 20:42:00,5.56078,5.56082,5.55749,5.55782,12000000.0
2009-05-04 20:43:00,5.55758,5.56024,5.55758,5.56024,18000000.0
2009-05-04 20:44:00,5.56001,5.56126,5.55911,5.55911,18000000.0
2009-05-04 20:45:00,5.55876,5.55974,5.55778,5.55974,11000000.0
2009-05-04 20:46:00,5.56014,5.56282,5.55953,5.56282,18000000.0
2009-05-04 20:47:00,5.56254,5.56254,5.56032,5.56249,20000000.0
2009-05-04 20:48:00,5.56238,5.56238,5.55957,5.56065,17000000.0
2009-05-04 20:49:00,5.5591,5.56059,5.55796,5.56055,16000000.0
2009-05-04 20:50:00,5.56098,5.56273,5.56083,5.56216,8000000.0
2009-05-04 20:51:00,5.56082,5.56263,5.56049,5.56249,8000000.0
2009-05-04 20:52:00,5.56207,5.56207,5.56024,5.5614,12000000.0
2009-05-04 20:53:00,5.5599,5.56172,5.5599,5.56103,16000000.0
2009-05-04 20:54:00,5.56181,5.56277,5.56057,5.56182,15000000.0
2009-05-04 20:55:00,5.56086,5.56173,5.56034,5.56173,16000000.0
2009-05-04 20:56:00,5.5612,5.56185,5.56091,5.56153,7000000.0
2009-05-04 20:57:00,5.5611,5.56673,5.5611,5.56673,14000000.0
2009-05-04 20:58:00,5.56665,5.56665,5.5647,5.5648,10000000.0
2009-05-04 20:59:00,5.56579,5.56592,5.56279,5.56465,11000000.0
2009-05-04 21:00:00,5.56378,5.56385,5.56277,5.56277,14000000.0
2009-05-04 21:01:00,5.56335,5.56534,5.56296,5.56427,12000000.0
2009-05-04 21:02:00,5.56406,5.56553,5.56334,5.56334,17000000.0
2009-05-04 21:03:00,5.56491,5.56503,5.56372,5.56503,11000000.0
2009-05-04 21:04:00,5.56311,5.56439,5.56293,5.56368,10000000.0
2009-05-04 21:05:00,5.56428,5.56487,5.56323,5.56487,8000000.0
2009-05-04 21:06:00,5.56499,5.56699,5.56345,5.56525,13000000.0
2009-05-04 21:07:00,5.56698,5.56698,5.56531,5.56598,14000000.0
2009-05-04 21:08:00,5.5653,5.56583,5.56405,5.56583,8000000.0
2009-05-04 21:09:00,5.56538,5.5663,5.56403,5.56507,13000000.0
2009-05-04 21:10:00,5.5649,5.56511,5.56288,5.5641,17000000.0
2009-05-04 21:11:00,5.56449,5.56484,5.56217,5.56417,15000000.0
2009-05-04 21:12:00,5.56315,5.56361,5.56207,5.56361,11000000.0
2009-05-04 21:13:00,5.56304,5.56606,5.56304,5.56436,12000000.0
2009-05-04 21:14:00,5.56573,5.56573,5.56276,5.56276,14000000.0
2009-05-04 21:15:00,5.56279,5.56423,5.56126,5.56189,13000000.0
2009-05-04 21:16:00,5.55996,5.56201,5.55996,5.56194,12000000.0
2009-05-04 21:17:00,5.56256,5.56305,5.5606,5.56229,16000000.0
2009-05-04 21:18:00,5.56065,5.56149,5.5598,5.56069,15000000.0
2009-05-04 21:19:00,5.56111,5.56111,5.55848,5.55999,15000000.0
2009-05-04 21:20:00,5.55832,5.56034,5.55832,5.56034,8000000.0
2009-05-04 21:21:00,5.5596,5.56075,5.55801,5.56075,17000000.0
2009-05-04 21:22:00,5.55986,5.5602,5.55886,5.55886,11000000.0
2009-05-04 21:23:00,5.5595,5.56021,5.55808,5.55925,23000000.0
2009-05-04 21:24:00,5.55927,5.55991,5.55794,5.55991,13000000.0
2009-05-04 21:25:00,5.56019,5.56142,5.55878,5.56063,15000000.0
2009-05-04 21:26:00,5.56025,5.5604,5.55916,5.5604,10000000.0
2009-05-04 21:27:00,5.56013,5.56092,5.55951,5.56087,10000000.0
2009-05-04 21:28:00,5.56063,5.56116,5.55971,5.56,13000000.0
2009-05-04 21:29:00,5.5613,5.56163,5.56008,5.56163,10000000.0
2009-05-04 21:30:00,5.56109,5.56109,5.55923,5.56006,16000000.0
2009-05-04 21:31:00,5.55998,5.56027,5.55863,5.56027,18000000.0
2009-05-04 21:32:00,5.55909,5.56075,5.55909,5.56051,15000000.0
2009-05-04 21:33:00,5.55893,5.5611,5.55876,5.56082,13000000.0
2009-05-04 21:34:00,5.56011,5.56186,5.56011,5.56186,9000000.0
2009-05-04 21:35:00,5.56164,5.56212,5.56035,5.56035,8000000.0
2009-05-04 21:36:00,5.55992,5.56139,5.55867,5.55922,18000000.0
2009-05-04 21:37:00,5.55972,5.56084,5.55872,5.55936,22000000.0
2009-05-04 21:38:00,5.56036,5.56036,5.55855,5.55949,9000000.0
2009-05-04 21:39:00,5.5598,5.55994,5.55753,5.55759,11000000.0
2009-05-04 21:40:00,5.55909,5.55926,5.55729,5.55729,19000000.0
2009-05-04 21:41:00,5.55879,5.55891,5.55734,5.55737,12000000.0
2009-05-04 21:42:00,5.5568,5.55882,5.5568,5.55881,11000000.0
2009-05-04 21:43:00,5.55828,5.55828,5.55661,5.55797,14000000.0
2009-05-04 21:44:00,5.55553,5.55792,5.55553,5.55774,13000000.0
2009-05-04 21:45:00,5.55647,5.55675,5.55436,5.55436,12000000.0
2009-05-04 21:46:00,5.55566,5.55602,5.55448,5.55602,14000000.0
2009-05-04 21:47:00,5.55463,5.55616,5.55463,5.5559,17000000.0
2009-05-04 21:48:00,5.55573,5.55607,5.55481,5.55481,16000000.0
2009-05-04 21:49:00,5.55516,5.55566,5.55387,5.55477,14000000.0
2009-05-04 21:50:00,5.55582,5.55644,5.55447,5.55611,13000000.0
2009-05-04 21:51:00,5.55509,5.55597,5.55429,5.5555,14000000.0
2009-05-04 21:52:00,5.55474,5.55531,5.5534,5.55394,17000000.0
2009-05-04 21:53:00,5.55439,5.55477,5.55231,5.55477,27000000.0
2009-05-04 21:54:00,5.554,5.55545,5.55385,5.55487,10000000.0
2009-05-04 21:55:00,5.55345,5.55485,5.55288,5.5541,8000000.0
2009-05-04 21:56:00,5.55344,5.55384,5.55203,5.55225,16000000.0
2009-05-04 21:57:00,5.55291,5.55358,5.55247,5.55265,18000000.0
2009-05-04 21:58:00,5.55249,5.55294,5.55106,5.55294,18000000.0
2009-05-04 21:59:00,5.55303,5.55303,5.5503,5.5519,17000000.0
2009-05-04 22:00:00,5.55155,5.55155,5.54989,5.55104,9000000.0
2009-05-04 22:01:00,5.55098,5.55175,5.55002,5.55002,22000000.0
2009-05-04 22:02:00,5.55187,5.5524,5.5504,5.5524,11000000.0
2009-05-04 22:03:00,5.55232,5.55232,5.55031,5.55091,16000000.0
2009-05-04 22:04:00,5.55068,5.55171,5.55002,5.55144,12000000.0
2009-05-04 22:05:00,5.55091,5.55139,5.54974,5.54974,7000000.0
2009-05-04 22:06:00,5.54979,5.55168,5.54979,5.54987,15000000.0
2009-05-04 22:07:00,5.54984,5.55141,5.54972,5.55113,19000000.0
2009-05-04 22:08:00,5.55052,5.55122,5.54996,5.55122,11000000.0
2009-05-04 22:09:00,5.55052,5.55074,5.54956,5.5505,10000000.0
2009-05-04 22:10:00,5.55048,5.55093,5.54961,5.55085,10000000.0
2009-05-04 22:11:00,5.55021,5.551,5.5494,5.5494,18000000.0
2009-05-04 22:12:00,5.5491,5.55116,5.549,5.55074,11000000.0
2009-05-04 22:13:00,5.54988,5.55043,5.54874,5.55009,14000000.0
2009-05-04 22:14:00,5.54859,5.55017,5.54828,5.54977,24000000.0
2009-05-04 22:15:00,5.54785,5.54983,5.54785,5.54982,13000000.0
2009-05-04 22:16:00,5.54974,5.55056,5.54834,5.54877,13000000.0
2009-05-04 22:17:00,5.54966,5.55034,5.54917,5.55034,8000000.0
2009-05-04 22:18:00,5.54984,5.55044,5.54881,5.54881,13000000.0
2009-05-04 22:19:00,5.55028,5.55137,5.54916,5.55121,14000000.0
2009-05-04 22:20:00,5.54947,5.55229,5.54947,5.5512,21000000.0
2009-05-04 22:21:00,5.55082,5.55103,5.54998,5.55089,13000000.0
2009-05-04 22:22:00,5.54998,5.55075,5.54976,5.55075,12000000.0
2009-05-04 22:23:00,5.55055,5.55056,5.54905,5.54905,18000000.0
2009-05-04 22:24:00,5.54868,5.55069,5.54868,5.54928,14000000.0
2009-05-04 22:25:00,5.55025,5.55097,5.54953,5.54953,13000000.0
2009-05-04 22:26:00,5.54964,5.55077,5.5493,5.55067,13000000.0
2009-05-04 22:27:00,5.55124,5.55124,5.54912,5.54912,16000000.0
2009-05-04 22:28:00,5.55037,5.55072,5.5495,5.55032,13000000.0
2009-05-04 22:29:00,5.5495,5.55019,5.54902,5.54991,21000000.0
2009-05-04 22:30:00,5.54992,5.55132,5.54931,5.54943,17000000.0
2009-05-04 22:31:00,5.55122,5.55217,5.55014,5.55217,10000000.0
2009-05-04 22:32:00,5.55177,5.55239,5.55057,5.55237,13000000.0
2009-05-04 22:33:00,5.55109,5.55297,5.55109,5.55273,13000000.0
2009-05-04 22:34:00,5.55304,5.55304,5.55152,5.55266,13000000.0
2009-05-04 22:35:00,5.552,5.5526,5.55117,5.5526,19000000.0
2009-05-04 22:36:00,5.55132,5.55251,5.55071,5.55222,14000000.0
2009-05-04 22:37:00,5.55162,5.55205,5.5505,5.5505,17000000.0
2009-05-04 22:38:00,5.5516,5.55249,5.55121,5.55198,9000000.0
2009-05-04 22:39:00,5.55059,5.55214,5.55059,5.55198,20000000.0
2009-05-04 22:40:00,5.55173,5.5521,5.55164,5.55185,13000000.0
2009-05-04 22:41:00,5.55259,5.55268,5.55096,5.55259,13000000.0
2009-05-04 22:42:00,5.55178,5.55221,5.5514,5.55215,10000000.0
2009-05-04 22:43:00,5.55165,5.55165,5.55145,5.55165,15000000.0
2009-05-04 22:44:00,5.55144,5.55244,5.55099,5.55167,16000000.0
2009-05-04 22:45:00,5.55111,5.55188,5.55055,5.55134,14000000.0
2009-05-04 22:46:00,5.54962,5.55081,5.54766,5.54766,12000000.0
2009-05-04 22:47:00,5.54897,5.54897,5.54763,5.54818,7000000.0
2009-05-04 22:48:00,5.54875,5.54875,5.54539,5.54641,16000000.0
2009-05-04 22:49:00,5.54641,5.54668,5.54505,5.54592,10000000.0
2009-05-04 22:50:00,5.54691,5.54784,5.54659,5.54669,15000000.0
2009-05-04 22:51:00,5.54688,5.54711,5.5458,5.54597,17000000.0
2009-05-04 22:52:00,5.54754,5.54754,5.5466,5.54731,10000000.0
2009-05-04 22:53:00,5.54707,5.54776,5.54646,5.54741,20000000.0
2009-05-04 22:54:00,5.54662,5.5477,5.54647,5.5477,10000000.0
2009-05-04 22:55:00,5.54717,5.549,5.54713,5.54713,12000000.0
2009-05-04 22:56:00,5.54779,5.54894,5.54749,5.54894,9000000.0
2009-05-04 22:57:00,5.54843,5.55091,5.54843,5.54975,18000000.0
2009-05-04 22:58:00,5.55021,5.5504,5.54846,5.54923,13000000.0
2009-05-04 22:59:00,5.55095,5.55095,5.54905,5.54905,10000000.0
2009-05-04 23:00:00,5.54992,5.55043,5.54872,5.54888,17000000.0
2009-05-04 23:01:00,5.54964,5.54973,5.54775,5.54973,13000000.0
2009-05-04 23:02:00,5.54839,5.54884,5.54796,5.54852,7000000.0
2009-05-04 23:03:00,5.54902,5.54937,5.54773,5.54906,16000000.0
2009-05-04 23:04:00,5.54751,5.5497,5.54751,5.54837,12000000.0
2009-05-04 23:05:00,5.5487,5.54893,5.54789,5.54881,11000000.0
2009-05-04 23:06:00,5.54821,5.54997,5.54821,5.54997,11000000.0
2009-05-04 23:07:00,5.54884,5.54986,5.54793,5.54948,13000000.0
2009-05-04 23:08:00,5.54965,5.54985,5.54856,5.54975,20000000.0
2009-05-04 23:09:00,5.54953,5.54953,5.54772,5.54851,16000000.0
2009-05-04 23:10:00,5.54801,5.54856,5.54735,5.54772,16000000.0
2009-05-04 23:11:00,5.54889,5.54912,5.54702,5.54714,10000000.0
2009-05-04 23:12:00,5.54849,5.54849,5.54713,5.54743,12000000.0
2009-05-04 23:13:00,5.54771,5.54792,5.54677,5.54677,16000000.0
2009-05-04 23:14:00,5.54676,5.54917,5.54676,5.54917,9000000.0
2009-05-04 23:15:00,5.54831,5.54914,5.54798,5.54886,9000000.0
2009-05-04 23:16:00,5.5498,5.5498,5.54769,5.54885,18000000.0
2009-05-04 23:17:00,5.54815,5.54909,5.54799,5.54799,8000000.0
2009-05-04 23:18:00,5.54855,5.54875,5.54855,5.54855,10000000.0
2009-05-04 23:19:00,5.54852,5.54909,5.54771,5.5486,9000000.0
2009-05-04 23:20:00,5.54814,5.54883,5.54751,5.54825,17000000.0
2009-05-04 23:21:00,5.54839,5.54901,5.54764,5.5481,11000000.0
2009-05-04 23:22:00,5.5494,5.54942,5.54783,5.54847,12000000.0
2009-05-04 23:23:00,5.54824,5.54943,5.54789,5.54809,12000000.0
2009-05-04 23:24:00,5.54913,5.55047,5.54873,5.54902,12000000.0
2009-05-04 23:25:00,5.55086,5.55091,5.55011,5.55034,9000000.0
2009-05-04 23:26:00,5.54982,5.55051,5.54912,5.54962,14000000.0
2009-05-04 23:27:00,5.54953,5.55022,5.54849,5.54863,17000000.0
2009-05-04 23:28:00,5.54938,5.5496,5.5479,5.5479,15000000.0
2009-05-04 23:29:00,5.54878,5.54915,5.54726,5.54849,11000000.0
2009-05-04 23:30:00,5.5484,5.54902,5.54679,5.54686,14000000.0
2009-05-04 23:31:00,5.54723,5.54796,5.54692,5.5472,7000000.0
2009-05-04 23:32:00,5.54756,5.5483,5.54693,5.54826,15000000.0
2009-05-04 23:33:00,5.54857,5.54951,5.54789,5.54869,7000000.0
2009-05-04 23:34:00,5.54923,5.54974,5.54847,5.54927,10000000.0
2009-05-04 23:35:00,5.54985,5.54994,5.54845,5.54985,12000000.0
2009-05-04 23:36:00,5.54911,5.54911,5.54741,5.54741,10000000.0
2009-05-04 23:37:00,5.54898,5.54958,5.54752,5.54776,14000000.0
2009-05-04 23:38:00,5.54931,5.54931,5.54761,5.54832,17000000.0
2009-05-04 23:39:00,5.54852,5.54917,5.54778,5.5482,9000000.0
2009-05-04 23:40:00,5.54766,5.54925,5.54757,5.54768,12000000.0
2009-05-04 23:41:00,5.54735,5.54914,5.54729,5.54785,9000000.0
2009-05-04 23:42:00,5.54831,5.54885,5.54786,5.54825,15000000.0
2009-05-04 23:43:00,5.54956,5.54956,5.54793,5.54795,13000000.0
2009-05-04 23:44:00,5.54939,5.54974,5.54744,5.54872,8000000.0
2009-05-04 23:45:00,5.54777,5.54905,5.54744,5.5487,12000000.0
2009-05-04 23:46:00,5.54775,5.5499,5.54753,5.54916,20000000.0
2009-05-04 23:47:00,5.54902,5.54969,5.54784,5.54854,19000000.0
2009-05-04 23:48:00,5.54746,5.54912,5.54701,5.54701,14000000.0
2009-05-04 23:49:00,5.54795,5.54902,5.5469,5.54698,12000000.0
2009-05-04 23:50:00,5.54746,5.54804,5.54632,5.54632,10000000.0
2009-05-04 23:51:00,5.54641,5.54776,5.54555,5.5461,14000000.0
2009-05-04 23:52:00,5.54558,5.54795,5.54558,5.54735,13000000.0
2009-05-04 23:53:00,5.546,5.54761,5.54483,5.54483,16000000.0
2009-05-04 23:54:00,5.54519,5.54685,5.54503,5.5467,13000000.0
2009-05-04 23:55:00,5.54646,5.54686,5.54468,5.54485,16000000.0
2009-05-04 23:56:00,5.54462,5.54626,5.54462,5.54529,12000000.0
2009-05-04 23:57:00,5.54568,5.54645,5.54448,5.54567,14000000.0
2009-05-04 23:58:00,5.54641,5.5466,5.54432,5.54555,16000000.0
2009-05-04 23:59:00,5.54597,5.54597,5.54399,5.54399,12000000.0
2009-05-05 00:00:00,5.54562,5.54601,5.5444,5.54524,17000000.0
2009-05-05 00:01:00,5.5463,5.54632,5.54456,5.54456,12000000.0
2009-05-05 00:02:00,5.54593,5.54656,5.5446,5.54542,11000000.0
2009-05-05 00:03:00,5.54648,5.54648,5.53995,5.54357,7000000.0
2009-05-05 00:04:00,5.54509,5.54509,5.53705,5.53705,16000000.0
2009-05-05 00:05:00,5.54358,5.54535,5.5381,5.5451,17000000.0
2009-05-05 00:06:00,5.54448,5.54562,5.54448,5.54472,10000000.0
2009-05-05 00:07:00,5.54441,5.54607,5.54424,5.54577,19000000.0
2009-05-05 00:08:00,5.54497,5.54515,5.54495,5.54495,9000000.0
2009-05-05 00:09:00,5.54486,5.54602,5.54426,5.54435,19000000.0
2009-05-05 00:10:00,5.54485,5.54623,5.54396,5.54483,16000000.0
2009-05-05 00:11:00,5.54501,5.5464,5.54476,5.54548,9000000.0
2009-05-05 00:12:00,5.54498,5.54679,5.54498,5.54679,11000000.0
2009-05-05 00:13:00,5.54558,5.54582,5.5446,5.54582,8000000.0
2009-05-05 00:14:00,5.54619,5.54624,5.54402,5.54498,9000000.0
2009-05-05 00:15:00,5.54516,5.54568,5.54352,5.54458,15000000.0
2009-05-05 00:16:00,5.54424,5.54514,5.54048,5.54251,18000000.0
2009-05-05 00:17:00,5.54034,5.54034,5.53662,5.53816,21000000.0
2009-05-05 00:18:00,5.5387,5.5402,5.53775,5.5397,16000000.0
2009-05-05 00:19:00,5.53884,5.539,5.53667,5.53667,12000000.0
2009-05-05 00:20:00,5.53682,5.53847,5.53588,5.53659,13000000.0
2009-05-05 00:21:00,5.53533,5.53754,5.53533,5.53692,13000000.0
2009-05-05 00:22:00,5.53722,5.53763,5.53571,5.53763,13000000.0
2009-05-05 00:23:00,5.5369,5.53894,5.5369,5.53894,11000000.0
2009-05-05 00:24:00,5.53882,5.53882,5.53712,5.5386,10000000.0
2009-05-05 00:25:00,5.53828,5.53899,5.53733,5.53837,16000000.0
2009-05-05 00:26:00,5.53882,5.54036,5.53843,5.53899,13000000.0
2009-05-05 00:27:00,5.54062,5.54081,5.53829,5.53829,16000000.0
2009-05-05 00:28:00,5.53934,5.54118,5.53934,5.54033,13000000.0
2009-05-05 00:29:00,5.54079,5.54081,5.53959,5.54071,10000000.0
2009-05-05 00:30:00,5.54223,5.54243,5.54044,5.54088,15000000.0
2009-05-05 00:31:00,5.54157,5.54238,5.54093,5.54233,18000000.0
2009-05-05 00:32:00,5.54252,5.54296,5.54165,5.54243,14000000.0
2009-05-05 00:33:00,5.54293,5.54352,5.54171,5.54349,13000000.0
2009-05-05 00:34:00,5.54387,5.54399,5.54191,5.54334,11000000.0
2009-05-05 00:35:00,5.54214,5.54322,5.53974,5.54051,13000000.0
2009-05-05 00:36:00,5.53988,5.54162,5.53983,5.54162,12000000.0
2009-05-05 00:37:00,5.54122,5.54159,5.54052,5.54065,10000000.0
2009-05-05 00:38:00,5.54105,5.54172,5.54006,5.54082,11000000.0
2009-05-05 00:39:00,5.54082,5.5429,5.5406,5.5406,16000000.0
2009-05-05 00:40:00,5.54168,5.54198,5.54097,5.54118,10000000.0
2009-05-05 00:41:00,5.54111,5.54256,5.54054,5.54097,15000000.0
2009-05-05 00:42:00,5.5421,5.54223,5.54047,5.54223,10000000.0
2009-05-05 00:43:00,5.54008,5.54293,5.54006,5.54293,8000000.0
2009-05-05 00:44:00,5.54295,5.54306,5.54116,5.54116,7000000.0
2009-05-05 00:45:00,5.54258,5.54283,5.542,5.54267,10000000.0
2009-05-05 00:46:00,5.54216,5.54297,5.54138,5.54138,18000000.0
2009-05-05 00:47:00,5.54276,5.54284,5.54114,5.54114,18000000.0
2009-05-05 00:48:00,5.5432,5.54331,5.54156,5.54179,15000000.0
2009-05-05 00:49:00,5.54125,5.54281,5.5406,5.54175,19000000.0
2009-05-05 00:50:00,5.54197,5.5431,5.54079,5.54079,15000000.0
2009-05-05 00:51:00,5.54246,5.5426,5.5412,5.5413,12000000.0
2009-05-05 00:52:00,5.54199,5.54256,5.54126,5.54212,15000000.0
2009-05-05 00:53:00,5.54219,5.54219,5.54094,5.54107,9000000.0
2009-05-05 00:54:00,5.54233,5.5432,5.54113,5.54113,17000000.0
2009-05-05 00:55:00,5.54228,5.54249,5.54018,5.54018,11000000.0
2009-05-05 00:56:00,5.54216,5.54317,5.54097,5.54256,23000000.0
2009-05-05 00:57:00,5.54287,5.54331,5.54188,5.54274,11000000.0
2009-05-05 00:58:00,5.54182,5.54426,5.54182,5.54426,11000000.0
2009-05-05 00:59:00,5.54309,5.54509,5.54295,5.54501,11000000.0
2009-05-05 01:00:00,5.54524,5.5454,5.54297,5.54297,14000000.0
2009-05-05 01:01:00,5.54442,5.54442,5.54337,5.54337,9000000.0
2009-05-05 01:02:00,5.54402,5.54476,5.54306,5.54358,13000000.0
2009-05-05 01:03:00,5.54418,5.54529,5.54338,5.54338,18000000.0
2009-05-05 01:04:00,5.54462,5.54489,5.54363,5.54414,11000000.0
2009-05-05 01:05:00,5.54296,5.54473,5.54296,5.54451,13000000.0
2009-05-05 01:06:00,5.54409,5.54461,5.54302,5.54302,9000000.0
2009-05-05 01:07:00,5.54401,5.54423,5.54395,5.54413,15000000.0
2009-05-05 01:08:00,5.54486,5.54486,5.54324,5.54415,15000000.0
2009-05-05 01:09:00,5.54358,5.54416,5.5425,5.5425,14000000.0
2009-05-05 01:10:00,5.54323,5.54323,5.54187,5.54221,13000000.0
2009-05-05 01:11:00,5.54369,5.54404,5.54185,5.54201,7000000.0
2009-05-05 01:12:00,5.54278,5.54367,5.54201,5.54279,17000000.0
2009-05-05 01:13:00,5.54426,5.5443,5.54303,5.54366,18000000.0
2009-05-05 01:14:00,5.54349,5.54408,5.54227,5.54321,14000000.0
2009-05-05 01:15:00,5.54279,5.5433,5.54159,5.54234,10000000.0
2009-05-05 01:16:00,5.54283,5.54339,5.54161,5.54245,18000000.0
2009-05-05 01:17:00,5.543,5.54372,5.54258,5.54358,16000000.0
2009-05-05 01:18:00,5.54353,5.54353,5.54185,5.54286,13000000.0
2009-05-05 01:19:00,5.54264,5.54331,5.5417,5.54218,12000000.0
2009-05-05 01:20:00,5.54333,5.54427,5.54243,5.54346,15000000.0
2009-05-05 01:21:00,5.54282,5.54406,5.5423,5.54388,14000000.0
2009-05-05 01:22:00,5.54299,5.54372,5.54231,5.54313,13000000.0
2009-05-05 01:23:00,5.54264,5.54407,5.54207,5.54239,14000000.0
2009-05-05 01:24:00,5.54321,5.54417,5.54301,5.54358,15000000.0
2009-05-05 01:25:00,5.54392,5.54446,5.54252,5.54373,17000000.0
2009-05-05 01:26:00,5.54283,5.54554,5.54283,5.54554,14000000.0
2009-05-05 01:27:00,5.54542,5.5455,5.54416,5.54515,13000000.0
2009-05-05 01:28:00,5.54656,5.54656,5.54463,5.54527,9000000.0
2009-05-05 01:29:00,5.54663,5.54682,5.54524,5.5468,11000000.0
2009-05-05 01:30:00,5.54711,5.54779,5.54517,5.54517,20000000.0
2009-05-05 01:31:00,5.54579,5.54676,5.54527,5.54626,9000000.0
2009-05-05 01:32:00,5.54665,5.54665,5.5452,5.5459,7000000.0
2009-05-05 01:33:00,5.54671,5.54846,5.54571,5.54816,13000000.0
2009-05-05 01:34:00,5.54842,5.54842,5.54717,5.54731,10000000.0
2009-05-05 01:35:00,5.54705,5.54797,5.54571,5.54578,17000000.0
2009-05-05 01:36:00,5.54603,5.54633,5.54482,5.54603,16000000.0
2009-05-05 01:37:00,5.5455,5.54638,5.5451,5.54594,13000000.0
2009-05-05 01:38:00,5.54524,5.5463,5.54459,5.54585,15000000.0
2009-05-05 01:39:00,5.54617,5.54714,5.54566,5.54599,13000000.0
2009-05-05 01:40:00,5.54629,5.54735,5.54589,5.54637,14000000.0
2009-05-05 01:41:00,5.54678,5.54704,5.54674,5.54674,12000000.0
2009-05-05 01:42:00,5.54653,5.54806,5.54569,5.54702,14000000.0
2009-05-05 01:43:00,5.54728,5.54758,5.54573,5.54575,18000000.0
2009-05-05 01:44:00,5.54683,5.54683,5.54471,5.54545,12000000.0
2009-05-05 01:45:00,5.54488,5.54532,5.54385,5.54501,19000000.0
2009-05-05 01:46:00,5.54497,5.54497,5.54204,5.54204,15000000.0
2009-05-05 01:47:00,5.54211,5.54327,5.54176,5.54259,10000000.0
2009-05-05 01:48:00,5.54309,5.54377,5.54203,5.54302,14000000.0
2009-05-05 01:49:00,5.54468,5.54468,5.54295,5.54455,16000000.0
2009-05-05 01:50:00,5.5429,5.54436,5.5424,5.5424,18000000.0
2009-05-05 01:51:00,5.54319,5.54546,5.54259,5.54546,16000000.0
2009-05-05 01:52:00,5.54489,5.5471,5.54424,5.54506,10000000.0
2009-05-05 01:53:00,5.54561,5.5467,5.54502,5.54595,15000000.0
2009-05-05 01:54:00,5.5465,5.54796,5.54586,5.54714,14000000.0
2009-05-05 01:55:00,5.54727,5.54727,5.5455,5.54678,14000000.0
2009-05-05 01:56:00,5.54478,5.54628,5.54432,5.54611,8000000.0
2009-05-05 01:57:00,5.54631,5.54631,5.54417,5.54526,10000000.0
2009-05-05 01:58:00,5.54549,5.54585,5.5437,5.54484,21000000.0
2009-05-05 01:59:00,5.54471,5.54562,5.5441,5.54429,16000000.0
2009-05-05 02:00:00,5.54609,5.54617,5.54592,5.54602,11000000.0
2009-05-05 02:01:00,5.54407,5.54572,5.54367,5.54456,11000000.0
2009-05-05 02:02:00,5.54408,5.54521,5.54295,5.54396,13000000.0
2009-05-05 02:03:00,5.54494,5.54516,5.54416,5.54477,8000000.0
2009-05-05 02:04:00,5.54579,5.546,5.54429,5.54455,18000000.0
2009-05-05 02:05:00,5.54544,5.54772,5.54544,5.54733,14000000.0
2009-05-05 02:06:00,5.54901,5.54901,5.54653,5.54748,18000000.0
2009-05-05 02:07:00,5.54682,5.54852,5.54682,5.54775,12000000.0
2009-05-05 02:08:00,5.5484,5.54872,5.54697,5.54815,12000000.0
2009-05-05 02:09:00,5.54726,5.54792,5.54652,5.5466,11000000.0
2009-05-05 02:10:00,5.54652,5.54735,5.54568,5.54667,10000000.0
2009-05-05 02:11:00,5.54684,5.54685,5.54503,5.54503,16000000.0
2009-05-05 02:12:00,5.54508,5.54624,5.54488,5.54557,17000000.0
2009-05-05 02:13:00,5.54622,5.54699,5.54541,5.54645,9000000.0
2009-05-05 02:14:00,5.54773,5.55057,5.54722,5.54986,16000000.0
2009-05-05 02:15:00,5.54994,5.54996,5.5477,5.5477,15000000.0
2009-05-05 02:16:00,5.54874,5.55011,5.54838,5.54868,16000000.0
2009-05-05 02:17:00,5.54985,5.54985,5.54843,5.54969,14000000.0
2009-05-05 02:18:00,5.54914,5.54945,5.54722,5.54854,16000000.0
2009-05-05 02:19:00,5.54813,5.54855,5.54737,5.54835,11000000.0
2009-05-05 02:20:00,5.54816,5.54916,5.5479,5.54916,10000000.0
2009-05-05 02:21:00,5.54951,5.54951,5.54656,5.5481,18000000.0
2009-05-05 02:22:00,5.54849,5.54849,5.54559,5.54689,15000000.0
2009-05-05 02:23:00,5.54633,5.5474,5.5445,5.5474,16000000.0
2009-05-05 02:24:00,5.54571,5.54708,5.54516,5.54569,12000000.0
2009-05-05 02:25:00,5.54657,5.54697,5.54485,5.5468,18000000.0
2009-05-05 02:26:00,5.5469,5.54749,5.54607,5.54681,8000000.0
2009-05-05 02:27:00,5.54744,5.54777,5.54604,5.54777,12000000.0
2009-05-05 02:28:00,5.54735,5.54969,5.54637,5.54969,15000000.0
2009-05-05 02:29:00,5.54975,5.55017,5.54867,5.54971,15000000.0
2009-05-05 02:30:00,5.54966,5.55037,5.54842,5.55029,19000000.0
2009-05-05 02:31:00,5.54937,5.55073,5.54874,5.54981,13000000.0
2009-05-05 02:32:00,5.54955,5.55026,5.54866,5.55026,17000000.0
2009-05-05 02:33:00,5.55006,5.55073,5.54924,5.55057,10000000.0
2009-05-05 02:34:00,5.54902,5.55041,5.54858,5.54977,11000000.0
2009-05-05 02:35:00,5.54961,5.55053,5.54897,5.54939,14000000.0
2009-05-05 02:36:00,5.54949,5.55024,5.5483,5.54943,13000000.0
2009-05-05 02:37:00,5.55025,5.55041,5.54876,5.5492,9000000.0
2009-05-05 02:38:00,5.54965,5.5519,5.54963,5.55161,12000000.0
2009-05-05 02:39:00,5.55067,5.55428,5.55067,5.55428,11000000.0
2009-05-05 02:40:00,5.55543,5.55543,5.55314,5.55505,19000000.0
2009-05-05 02:41:00,5.55416,5.55416,5.55154,5.55288,12000000.0
2009-05-05 02:42:00,5.55432,5.55698,5.55373,5.55698,11000000.0
2009-05-05 02:43:00,5.55485,5.55675,5.55392,5.55392,12000000.0
2009-05-05 02:44:00,5.5564,5.55713,5.55591,5.55596,9000000.0
2009-05-05 02:45:00,5.55756,5.55823,5.55615,5.5579,13000000.0
2009-05-05 02:46:00,5.55762,5.55957,5.55738,5.55916,11000000.0
2009-05-05 02:47:00,5.55984,5.55984,5.55609,5.55707,10000000.0
2009-05-05 02:48:00,5.55774,5.55809,5.55633,5.55739,11000000.0
2009-05-05 02:49:00,5.55782,5.55905,5.55735,5.55905,10000000.0
2009-05-05 02:50:00,5.55765,5.55827,5.55556,5.55753,17000000.0
2009-05-05 02:51:00,5.55626,5.55759,5.55486,5.55672,15000000.0
2009-05-05 02:52:00,5.55799,5.55982,5.5566,5.55982,13000000.0
2009-05-05 02:53:00,5.56024,5.56024,5.55752,5.55943,12000000.0
2009-05-05 02:54:00,5.55815,5.55846,5.55644,5.55784,13000000.0
2009-05-05 02:55:00,5.5574,5.55749,5.55555,5.55706,13000000.0
2009-05-05 02:56:00,5.55497,5.55671,5.55469,5.55671,13000000.0
2009-05-05 02:57:00,5.55731,5.55798,5.55608,5.55778,10000000.0
2009-05-05 02:58:00,5.5589,5.5589,5.55633,5.55633,15000000.0
2009-05-05 02:59:00,5.55761,5.5583,5.55677,5.55753,12000000.0
2009-05-05 03:00:00,5.55775,5.55835,5.55628,5.55816,17000000.0
2009-05-05 03:01:00,5.55601,5.55758,5.55592,5.5565,9000000.0
2009-05-05 03:02:00,5.55688,5.55725,5.55586,5.55723,15000000.0
2009-05-05 03:03:00,5.55671,5.55743,5.55526,5.55538,14000000.0
2009-05-05 03:04:00,5.55709,5.55777,5.55639,5.55685,11000000.0
2009-05-05 03:05:00,5.55578,5.55665,5.55414,5.55437,12000000.0
2009-05-05 03:06:00,5.55522,5.55764,5.55391,5.55588,12000000.0
2009-05-05 03:07:00,5.5573,5.55873,5.55636,5.55636,18000000.0
2009-05-05 03:08:00,5.55748,5.55827,5.5571,5.55738,9000000.0
2009-05-05 03:09:00,5.55716,5.5579,5.55668,5.55752,9000000.0
2009-05-05 03:10:00,5.55728,5.55774,5.55599,5.55707,11000000.0
2009-05-05 03:11:00,5.55712,5.55762,5.55566,5.55653,16000000.0
2009-05-05 03:12:00,5.55818,5.55818,5.5559,5.55739,8000000.0
2009-05-05 03:13:00,5.55691,5.5576,5.55521,5.55576,12000000.0
2009-05-05 03:14:00,5.55622,5.55689,5.5557,5.55627,16000000.0
2009-05-05 03:15:00,5.55577,5.55618,5.55475,5.55526,10000000.0
2009-05-05 03:16:00,5.55607,5.55614,5.55457,5.55584,16000000.0
2009-05-05 03:17:00,5.55438,5.55871,5.55438,5.55862,16000000.0
2009-05-05 03:18:00,5.55769,5.5587,5.55701,5.55753,9000000.0
2009-05-05 03:19:00,5.55712,5.55798,5.55668,5.55758,10000000.0
2009-05-05 03:20:00,5.55769,5.55841,5.55671,5.55671,20000000.0
2009-05-05 03:21:00,5.55801,5.55807,5.55595,5.55798,18000000.0
2009-05-05 03:22:00,5.55796,5.5596,5.55684,5.5596,15000000.0
2009-05-05 03:23:00,5.55841,5.55931,5.55689,5.55827,15000000.0
2009-05-05 03:24:00,5.55741,5.55955,5.55741,5.55851,12000000.0
2009-05-05 03:25:00,5.55876,5.55876,5.55598,5.55722,15000000.0
2009-05-05 03:26:00,5.55601,5.55767,5.55542,5.55695,19000000.0
2009-05-05 03:27:00,5.55568,5.55648,5.55501,5.55611,8000000.0
2009-05-05 03:28:00,5.55528,5.55668,5.55426,5.55658,13000000.0
2009-05-05 03:29:00,5.55657,5.55657,5.55499,5.55578,9000000.0
2009-05-05 03:30:00,5.55532,5.55623,5.55412,5.55494,17000000.0
2009-05-05 03:31:00,5.55454,5.55556,5.55391,5.55427,7000000.0
2009-05-05 03:32:00,5.55377,5.55541,5.55343,5.55452,15000000.0
2009-05-05 03:33:00,5.55558,5.5557,5.55476,5.55494,14000000.0
2009-05-05 03:34:00,5.55495,5.55629,5.55421,5.55609,13000000.0
2009-05-05 03:35:00,5.55457,5.55564,5.55457,5.555,9000000.0
2009-05-05 03:36:00,5.55625,5.55625,5.55471,5.55573,13000000.0
2009-05-05 03:37:00,5.5555,5.556,5.55419,5.55478,13000000.0
2009-05-05 03:38:00,5.55553,5.55594,5.55436,5.55591,14000000.0
2009-05-05 03:39:00,5.55561,5.55582,5.55421,5.55524,11000000.0
2009-05-05 03:40:00,5.55517,5.55652,5.55435,5.55514,12000000.0
2009-05-05 03:41:00,5.55645,5.55792,5.55593,5.55791,19000000.0
2009-05-05 03:42:00,5.55757,5.55792,5.55668,5.55752,10000000.0
2009-05-05 03:43:00,5.55651,5.55775,5.55606,5.5568,12000000.0
2009-05-05 03:44:00,5.55627,5.55725,5.55464,5.55562,12000000.0
2009-05-05 03:45:00,5.55633,5.55875,5.55596,5.55748,14000000.0
2009-05-05 03:46:00,5.55701,5.55776,5.55624,5.55766,13000000.0
2009-05-05 03:47:00,5.5569,5.55752,5.55582,5.55752,9000000.0
2009-05-05 03:48:00,5.55776,5.55818,5.55656,5.55657,8000000.0
2009-05-05 03:49:00,5.55672,5.55775,5.55594,5.55673,19000000.0
2009-05-05 03:50:00,5.55682,5.55748,5.55522,5.55748,12000000.0
2009-05-05 03:51:00,5.55672,5.55687,5.55664,5.55666,15000000.0
2009-05-05 03:52:00,5.55629,5.55658,5.55554,5.55658,11000000.0
2009-05-05 03:53:00,5.55701,5.5573,5.5556,5.55695,12000000.0
2009-05-05 03:54:00,5.55552,5.55687,5.55483,5.55565,12000000.0
2009-05-05 03:55:00,5.5568,5.55725,5.55575,5.55709,12000000.0
2009-05-05 03:56:00,5.55764,5.5579,5.55678,5.55678,14000000.0
2009-05-05 03:57:00,5.55798,5.55818,5.55661,5.55711,15000000.0
2009-05-05 03:58:00,5.55702,5.55778,5.55648,5.55746,12000000.0
2009-05-05 03:59:00,5.55821,5.55821,5.55632,5.55693,17000000.0
2009-05-05 04:00:00,5.55659,5.55695,5.55526,5.55526,14000000.0
2009-05-05 04:01:00,5.55636,5.55636,5.55401,5.55401,13000000.0
2009-05-05 04:02:00,5.55495,5.55573,5.55369,5.55573,16000000.0
2009-05-05 04:03:00,5.55616,5.55618,5.55504,5.55608,14000000.0
2009-05-05 04:04:00,5.55549,5.55639,5.55468,5.55521,19000000.0
2009-05-05 04:05:00,5.55514,5.55552,5.55514,5.55522,12000000.0
2009-05-05 04:06:00,5.55583,5.55632,5.55507,5.55615,18000000.0
2009-05-05 04:07:00,5.55467,5.55665,5.5544,5.55588,16000000.0
2009-05-05 04:08:00,5.55579,5.55666,5.55569,5.55569,8000000.0
2009-05-05 04:09:00,5.55578,5.55794,5.55578,5.55762,13000000.0
2009-05-05 04:10:00,5.55718,5.55788,5.55613,5.55671,14000000.0
2009-05-05 04:11:00,5.55591,5.55708,5.55513,5.55597,18000000.0
2009-05-05 04:12:00,5.55549,5.55607,5.55463,5.55532,10000000.0
2009-05-05 04:13:00,5.55429,5.55513,5.55296,5.55488,14000000.0
2009-05-05 04:14:00,5.55416,5.55599,5.55416,5.55525,20000000.0
2009-05-05 04:15:00,5.55532,5.55532,5.55447,5.55467,14000000.0
2009-05-05 04:16:00,5.55452,5.55584,5.5541,5.55484,15000000.0
2009-05-05 04:17:00,5.55496,5.55496,5.55134,5.55234,22000000.0
2009-05-05 04:18:00,5.55229,5.55316,5.55172,5.5518,17000000.0
2009-05-05 04:19:00,5.55181,5.5528,5.55002,5.55013,12000000.0
2009-05-05 04:20:00,5.55189,5.55385,5.55117,5.55311,17000000.0
2009-05-05 04:21:00,5.55304,5.55378,5.55226,5.55226,13000000.0
2009-05-05 04:22:00,5.5539,5.5539,5.55043,5.5531,14000000.0
2009-05-05 04:23:00,5.55223,5.55421,5.55173,5.55345,9000000.0
2009-05-05 04:24:00,5.55417,5.55451,5.55285,5.5539,9000000.0
2009-05-05 04:25:00,5.55334,5.5535,5.5516,5.55228,13000000.0
2009-05-05 04:26:00,5.55258,5.55311,5.55174,5.55174,12000000.0
2009-05-05 04:27:00,5.55322,5.55322,5.55081,5.55081,16000000.0
2009-05-05 04:28:00,5.55128,5.55267,5.5509,5.55267,11000000.0
2009-05-05 04:29:00,5.55278,5.55278,5.55134,5.55184,20000000.0
2009-05-05 04:30:00,5.55245,5.55264,5.55039,5.55125,16000000.0
2009-05-05 04:31:00,5.55247,5.55247,5.55019,5.55133,12000000.0
2009-05-05 04:32:00,5.55037,5.55261,5.55028,5.55153,11000000.0
2009-05-05 04:33:00,5.55208,5.55239,5.55087,5.55196,14000000.0
2009-05-05 04:34:00,5.55246,5.55327,5.55118,5.55118,11000000.0
2009-05-05 04:35:00,5.55232,5.55318,5.552,5.552,14000000.0
2009-05-05 04:36:00,5.55267,5.55329,5.55203,5.55247,11000000.0
2009-05-05 04:37:00,5.55195,5.55272,5.55108,5.55197,15000000.0
2009-05-05 04:38:00,5.55202,5.55202,5.55076,5.55143,7000000.0
2009-05-05 04:39:00,5.55164,5.55164,5.54935,5.54935,19000000.0
2009-05-05 04:40:00,5.55025,5.55082,5.54875,5.54947,14000000.0
2009-05-05 04:41:00,5.54981,5.55072,5.54883,5.55056,12000000.0
2009-05-05 04:42:00,5.5497,5.55063,5.54952,5.55042,11000000.0
2009-05-05 04:43:00,5.54964,5.55052,5.54853,5.54979,15000000.0
2009-05-05 04:44:00,5.55001,5.5506,5.5489,5.5506,13000000.0
2009-05-05 04:45:00,5.55011,5.55117,5.54869,5.54889,19000000.0
2009-05-05 04:46:00,5.54932,5.55058,5.54844,5.5485,14000000.0
2009-05-05 04:47:00,5.55,5.55041,5.54835,5.54842,7000000.0
2009-05-05 04:48:00,5.55034,5.55034,5.54869,5.54898,14000000.0
2009-05-05 04:49:00,5.54869,5.55088,5.54869,5.55016,12000000.0
2009-05-05 04:50:00,5.5499,5.5505,5.54925,5.54957,9000000.0
2009-05-05 04:51:00,5.55184,5.55217,5.54997,5.55068,16000000.0
2009-05-05 04:52:00,5.55046,5.5517,5.55041,5.55066,14000000.0
2009-05-05 04:53:00,5.55045,5.55107,5.54939,5.55058,12000000.0
2009-05-05 04:54:00,5.54988,5.55073,5.54925,5.55034,9000000.0
2009-05-05 04:55:00,5.54971,5.55058,5.5488,5.54972,19000000.0
2009-05-05 04:56:00,5.54929,5.55087,5.54881,5.54988,17000000.0
2009-05-05 04:57:00,5.5499,5.55114,5.54887,5.5511,15000000.0
2009-05-05 04:58:00,5.5506,5.55105,5.54957,5.55071,7000000.0
2009-05-05 04:59:00,5.54975,5.55253,5.54963,5.55036,10000000.0
2009-05-05 05:00:00,5.5517,5.55277,5.55076,5.55187,19000000.0
2009-05-05 05:01:00,5.55155,5.55216,5.55054,5.5514,8000000.0
2009-05-05 05:02:00,5.55117,5.55258,5.55071,5.55071,8000000.0
2009-05-05 05:03:00,5.55154,5.55269,5.55107,5.55269,13000000.0
2009-05-05 05:04:00,5.55276,5.55276,5.55107,5.55219,16000000.0
2009-05-05 05:05:00,5.55298,5.55298,5.55114,5.55178,17000000.0
2009-05-05 05:06:00,5.55318,5.55414,5.55213,5.55348,15000000.0
2009-05-05 05:07:00,5.55273,5.55353,5.55249,5.55353,9000000.0
2009-05-05 05:08:00,5.55404,5.55543,5.55277,5.5553,14000000.0
2009-05-05 05:09:00,5.55551,5.5561,5.5538,5.55571,15000000.0
2009-05-05 05:10:00,5.55493,5.55551,5.55421,5.55494,13000000.0
2009-05-05 05:11:00,5.55392,5.55531,5.55392,5.5549,13000000.0
2009-05-05 05:12:00,5.5548,5.55544,5.55383,5.55515,15000000.0
2009-05-05 05:13:00,5.55425,5.55448,5.55215,5.55324,14000000.0
2009-05-05 05:14:00,5.55381,5.55458,5.55233,5.55233,13000000.0
2009-05-05 05:15:00,5.5537,5.55457,5.55353,5.55457,15000000.0
2009-05-05 05:16:00,5.55392,5.55535,5.5535,5.55401,12000000.0
2009-05-05 05:17:00,5.5549,5.55595,5.55477,5.55549,13000000.0
2009-05-05 05:18:00,5.55492,5.55608,5.55433,5.55531,14000000.0
2009-05-05 05:19:00,5.55493,5.55536,5.55368,5.55459,9000000.0
2009-05-05 05:20:00,5.55444,5.55539,5.55405,5.5549,12000000.0
2009-05-05 05:21:00,5.55476,5.5555,5.55427,5.55479,9000000.0
2009-05-05 05:22:00,5.55448,5.55589,5.55376,5.55589,13000000.0
2009-05-05 05:23:00,5.5554,5.55576,5.55473,5.55507,9000000.0
2009-05-05 05:24:00,5.555,5.5585,5.555,5.55764,13000000.0
2009-05-05 05:25:00,5.55939,5.55983,5.5574,5.55866,10000000.0
2009-05-05 05:26:00,5.55986,5.56008,5.55849,5.55864,11000000.0
2009-05-05 05:27:00,5.55882,5.56316,5.55882,5.56316,20000000.0
2009-05-05 05:28:00,5.5634,5.5634,5.56077,5.56283,11000000.0
2009-05-05 05:29:00,5.56228,5.56269,5.56093,5.56245,8000000.0
2009-05-05 05:30:00,5.563,5.56339,5.56129,5.56244,13000000.0
2009-05-05 05:31:00,5.56409,5.56437,5.56118,5.56288,12000000.0
2009-05-05 05:32:00,5.56363,5.56443,5.5622,5.56307,14000000.0
2009-05-05 05:33:00,5.56288,5.56288,5.56122,5.56125,10000000.0
2009-05-05 05:34:00,5.56113,5.56246,5.56098,5.56246,14000000.0
2009-05-05 05:35:00,5.5618,5.56273,5.56081,5.56264,16000000.0
2009-05-05 05:36:00,5.56221,5.56254,5.56151,5.56228,11000000.0
2009-05-05 05:37:00,5.56196,5.56271,5.56096,5.56271,14000000.0
2009-05-05 05:38:00,5.56236,5.56276,5.56139,5.56247,12000000.0
2009-05-05 05:39:00,5.56328,5.56341,5.56164,5.56304,16000000.0
2009-05-05 05:40:00,5.56303,5.56344,5.56137,5.56336,15000000.0
2009-05-05 05:41:00,5.56287,5.56338,5.56147,5.56153,11000000.0
2009-05-05 05:42:00,5.56241,5.56298,5.56149,5.56221,20000000.0
2009-05-05 05:43:00,5.56329,5.56329,5.56132,5.56155,13000000.0
2009-05-05 05:44:00,5.56324,5.56332,5.56088,5.56138,10000000.0
2009-05-05 05:45:00,5.5622,5.56388,5.56189,5.56372,9000000.0
2009-05-05 05:46:00,5.56281,5.56479,5.56176,5.56367,24000000.0
2009-05-05 05:47:00,5.56472,5.56559,5.5635,5.56559,16000000.0
2009-05-05 05:48:00,5.56648,5.56656,5.56423,5.56578,8000000.0
2009-05-05 05:49:00,5.56591,5.56591,5.564,5.564,7000000.0
2009-05-05 05:50:00,5.56512,5.56531,5.56188,5.56188,11000000.0
2009-05-05 05:51:00,5.56324,5.56372,5.56173,5.56372,18000000.0
2009-05-05 05:52:00,5.56214,5.56459,5.56194,5.56362,9000000.0
2009-05-05 05:53:00,5.56397,5.56477,5.56301,5.56404,15000000.0
2009-05-05 05:54:00,5.56422,5.56422,5.5623,5.56403,14000000.0
2009-05-05 05:55:00,5.56298,5.563,5.56166,5.56279,15000000.0
2009-05-05 05:56:00,5.56138,5.56329,5.56121,5.56295,23000000.0
2009-05-05 05:57:00,5.56272,5.5636,5.56229,5.56299,17000000.0
2009-05-05 05:58:00,5.5638,5.5638,5.56185,5.56185,11000000.0
2009-05-05 05:59:00,5.56295,5.56492,5.56235,5.56443,13000000.0
2009-05-05 06:00:00,5.5651,5.56541,5.5637,5.56444,18000000.0
2009-05-05 06:01:00,5.56458,5.56658,5.56458,5.56558,9000000.0
2009-05-05 06:02:00,5.56445,5.56652,5.56445,5.56613,16000000.0
2009-05-05 06:03:00,5.56602,5.56602,5.56396,5.56562,12000000.0
2009-05-05 06:04:00,5.56592,5.56592,5.56419,5.56456,17000000.0
2009-05-05 06:05:00,5.56519,5.5654,5.56437,5.56477,11000000.0
2009-05-05 06:06:00,5.56492,5.56521,5.56359,5.56404,14000000.0
2009-05-05 06:07:00,5.56349,5.5646,5.56254,5.56432,13000000.0
2009-05-05 06:08:00,5.56352,5.56495,5.56352,5.56415,13000000.0
2009-05-05 06:09:00,5.56294,5.56462,5.56286,5.5641,11000000.0
2009-05-05 06:10:00,5.56397,5.5645,5.56262,5.5645,8000000.0
2009-05-05 06:11:00,5.56527,5.56612,5.56392,5.56443,17000000.0
2009-05-05 06:12:00,5.56444,5.5662,5.56444,5.5662,13000000.0
2009-05-05 06:13:00,5.56559,5.5659,5.56405,5.56472,13000000.0
2009-05-05 06:14:00,5.5661,5.5661,5.56359,5.5644,11000000.0
2009-05-05 06:15:00,5.56285,5.56483,5.56285,5.56425,16000000.0
2009-05-05 06:16:00,5.56372,5.56466,5.56186,5.56188,13000000.0
2009-05-05 06:17:00,5.56395,5.56421,5.56204,5.56247,18000000.0
2009-05-05 06:18:00,5.56336,5.56336,5.56188,5.56274,11000000.0
2009-05-05 06:19:00,5.56198,5.56312,5.56158,5.56312,7000000.0
2009-05-05 06:20:00,5.56148,5.56292,5.56097,5.56162,17000000.0
2009-05-05 06:21:00,5.56356,5.56404,5.5618,5.56289,13000000.0
2009-05-05 06:22:00,5.56355,5.56394,5.56216,5.56324,19000000.0
2009-05-05 06:23:00,5.56381,5.56386,5.56226,5.56294,19000000.0
2009-05-05 06:24:00,5.56292,5.56292,5.56263,5.56292,20000000.0
2009-05-05 06:25:00,5.56295,5.56342,5.56157,5.56157,8000000.0
2009-05-05 06:26:00,5.56315,5.56329,5.56125,5.5614,19000000.0
2009-05-05 06:27:00,5.56173,5.56275,5.56074,5.56207,12000000.0
2009-05-05 06:28:00,5.56169,5.56186,5.56006,5.56179,10000000.0
2009-05-05 06:29:00,5.56077,5.56133,5.5604,5.56082,10000000.0
2009-05-05 06:30:00,5.56114,5.5629,5.56057,5.56169,12000000.0
2009-05-05 06:31:00,5.56232,5.56232,5.5568,5.55748,15000000.0
2009-05-05 06:32:00,5.55586,5.55767,5.55586,5.55767,11000000.0
2009-05-05 06:33:00,5.55895,5.56052,5.55794,5.55875,13000000.0
2009-05-05 06:34:00,5.55859,5.55859,5.55623,5.55665,7000000.0
2009-05-05 06:35:00,5.55701,5.55835,5.55686,5.55767,11000000.0
2009-05-05 06:36:00,5.55766,5.5584,5.55716,5.55775,7000000.0
2009-05-05 06:37:00,5.55883,5.55883,5.5576,5.55806,9000000.0
2009-05-05 06:38:00,5.55693,5.55743,5.55524,5.55524,11000000.0
2009-05-05 06:39:00,5.55565,5.55708,5.55538,5.55654,14000000.0
2009-05-05 06:40:00,5.55728,5.55875,5.55648,5.55795,12000000.0
2009-05-05 06:41:00,5.55905,5.55961,5.55838,5.55862,17000000.0
2009-05-05 06:42:00,5.55993,5.56082,5.55902,5.56082,13000000.0
2009-05-05 06:43:00,5.56099,5.56099,5.55954,5.56017,11000000.0
2009-05-05 06:44:00,5.55905,5.56085,5.55818,5.55957,15000000.0
2009-05-05 06:45:00,5.55918,5.55918,5.55722,5.55761,10000000.0
2009-05-05 06:46:00,5.55779,5.5579,5.55552,5.55572,14000000.0
2009-05-05 06:47:00,5.55495,5.55701,5.55495,5.55701,10000000.0
2009-05-05 06:48:00,5.55755,5.55898,5.55598,5.55898,13000000.0
2009-05-05 06:49:00,5.55856,5.55856,5.55636,5.55758,15000000.0
2009-05-05 06:50:00,5.55796,5.5586,5.55642,5.55731,16000000.0
2009-05-05 06:51:00,5.55729,5.55756,5.55532,5.55704,14000000.0
2009-05-05 06:52:00,5.55635,5.55712,5.55516,5.55516,10000000.0
2009-05-05 06:53:00,5.55649,5.5606,5.55649,5.5606,12000000.0
2009-05-05 06:54:00,5.56068,5.56068,5.55886,5.55987,14000000.0
2009-05-05 06:55:00,5.55988,5.56179,5.55971,5.56163,18000000.0
2009-05-05 06:56:00,5.56148,5.56206,5.56042,5.56153,19000000.0
2009-05-05 06:57:00,5.56097,5.56756,5.56097,5.56756,8000000.0
2009-05-05 06:58:00,5.56813,5.56813,5.56246,5.56464,10000000.0
2009-05-05 06:59:00,5.56535,5.56689,5.56315,5.56619,17000000.0
2009-05-05 07:00:00,5.56736,5.56773,5.56574,5.56617,11000000.0
2009-05-05 07:01:00,5.56773,5.56773,5.56616,5.56729,11000000.0
2009-05-05 07:02:00,5.56819,5.56885,5.5671,5.56885,13000000.0
2009-05-05 07:03:00,5.56843,5.56843,5.56494,5.56609,12000000.0
2009-05-05 07:04:00,5.56541,5.56616,5.56447,5.5649,18000000.0
2009-05-05 07:05:00,5.56458,5.56584,5.5635,5.56499,12000000.0
2009-05-05 07:06:00,5.56489,5.56603,5.56424,5.56603,15000000.0
2009-05-05 07:07:00,5.56537,5.56542,5.56471,5.56511,11000000.0
2009-05-05 07:08:00,5.56561,5.56561,5.56364,5.56429,9000000.0
2009-05-05 07:09:00,5.56376,5.56419,5.56235,5.56314,15000000.0
2009-05-05 07:10:00,5.56365,5.56381,5.56209,5.56225,19000000.0
2009-05-05 07:11:00,5.56443,5.56641,5.5638,5.56605,9000000.0
2009-05-05 07:12:00,5.56643,5.5687,5.56547,5.56649,12000000.0
2009-05-05 07:13:00,5.56485,5.56597,5.56355,5.56461,19000000.0
2009-05-05 07:14:00,5.56608,5.56747,5.56572,5.56747,8000000.0
2009-05-05 07:15:00,5.5676,5.56771,5.56603,5.56683,16000000.0
2009-05-05 07:16:00,5.5667,5.5677,5.56594,5.56759,18000000.0
2009-05-05 07:17:00,5.56651,5.56744,5.56504,5.56652,22000000.0
2009-05-05 07:18:00,5.56649,5.56748,5.56602,5.56748,16000000.0
2009-05-05 07:19:00,5.56823,5.57043,5.567,5.56894,17000000.0
2009-05-05 07:20:00,5.5695,5.56962,5.56708,5.56861,14000000.0
2009-05-05 07:21:00,5.56704,5.56768,5.56596,5.5662,16000000.0
2009-05-05 07:22:00,5.56585,5.56803,5.56585,5.56803,14000000.0
2009-05-05 07:23:00,5.56779,5.56779,5.56503,5.56689,17000000.0
2009-05-05 07:24:00,5.56486,5.56557,5.563,5.56301,9000000.0
2009-05-05 07:25:00,5.56364,5.56524,5.56324,5.56466,13000000.0
2009-05-05 07:26:00,5.56496,5.56548,5.56365,5.56462,13000000.0
2009-05-05 07:27:00,5.56471,5.56471,5.5625,5.56372,7000000.0
2009-05-05 07:28:00,5.56347,5.56498,5.56168,5.56433,18000000.0
2009-05-05 07:29:00,5.56536,5.56536,5.5642,5.56425,8000000.0
2009-05-05 07:30:00,5.56437,5.56517,5.56317,5.56449,16000000.0
2009-05-05 07:31:00,5.56464,5.56464,5.56267,5.56415,15000000.0
2009-05-05 07:32:00,5.56188,5.56317,5.56079,5.56317,13000000.0
2009-05-05 07:33:00,5.5607,5.56194,5.55975,5.56042,8000000.0
2009-05-05 07:34:00,5.56032,5.56167,5.56002,5.56149,11000000.0
2009-05-05 07:35:00,5.56203,5.56258,5.56082,5.56129,16000000.0
2009-05-05 07:36:00,5.55995,5.56105,5.55995,5.56031,11000000.0
2009-05-05 07:37:00,5.56102,5.56176,5.56007,5.56061,17000000.0
2009-05-05 07:38:00,5.56225,5.56225,5.56097,5.56206,9000000.0
2009-05-05 07:39:00,5.5616,5.56198,5.56021,5.56198,12000000.0
2009-05-05 07:40:00,5.56162,5.56183,5.55899,5.56062,14000000.0
2009-05-05 07:41:00,5.5612,5.56225,5.56022,5.56094,14000000.0
2009-05-05 07:42:00,5.56169,5.56217,5.55874,5.55874,8000000.0
2009-05-05 07:43:00,5.56168,5.56212,5.55996,5.55996,15000000.0
2009-05-05 07:44:00,5.56148,5.56265,5.5584,5.56211,13000000.0
2009-05-05 07:45:00,5.56115,5.56264,5.55882,5.5619,19000000.0
2009-05-05 07:46:00,5.56199,5.56441,5.56161,5.56412,11000000.0
2009-05-05 07:47:00,5.56553,5.5656,5.56296,5.5656,16000000.0
2009-05-05 07:48:00,5.56553,5.56553,5.56159,5.56159,9000000.0
2009-05-05 07:49:00,5.56396,5.56483,5.5621,5.56451,11000000.0
2009-05-05 07:50:00,5.56471,5.56471,5.5617,5.56369,11000000.0
2009-05-05 07:51:00,5.56348,5.56404,5.56151,5.56323,13000000.0
2009-05-05 07:52:00,5.56091,5.56254,5.55938,5.56039,14000000.0
2009-05-05 07:53:00,5.56014,5.56114,5.55867,5.56114,10000000.0
2009-05-05 07:54:00,5.56117,5.56179,5.55859,5.55859,17000000.0
2009-05-05 07:55:00,5.55932,5.56148,5.55869,5.56148,10000000.0
2009-05-05 07:56:00,5.56204,5.56204,5.55996,5.55996,11000000.0
2009-05-05 07:57:00,5.5614,5.5614,5.55756,5.55942,11000000.0
2009-05-05 07:58:00,5.5602,5.5602,5.55669,5.55669,24000000.0
2009-05-05 07:59:00,5.5602,5.5602,5.5568,5.55814,11000000.0
2009-05-05 08:00:00,5.55926,5.55931,5.55714,5.5587,14000000.0
2009-05-05 08:01:00,5.55826,5.55908,5.55697,5.55908,15000000.0
2009-05-05 08:02:00,5.5589,5.5589,5.55667,5.55709,16000000.0
2009-05-05 08:03:00,5.55864,5.55864,5.55511,5.55767,10000000.0
2009-05-05 08:04:00,5.55822,5.55922,5.55685,5.55817,13000000.0
2009-05-05 08:05:00,5.55694,5.55923,5.55658,5.55923,18000000.0
2009-05-05 08:06:00,5.55993,5.55993,5.55814,5.55905,14000000.0
2009-05-05 08:07:00,5.56062,5.56197,5.55867,5.56197,11000000.0
2009-05-05 08:08:00,5.56031,5.56299,5.56031,5.56242,19000000.0
2009-05-05 08:09:00,5.56352,5.56352,5.56137,5.56227,9000000.0
2009-05-05 08:10:00,5.56352,5.56359,5.5601,5.56221,8000000.0
2009-05-05 08:11:00,5.56257,5.56354,5.56073,5.5623,16000000.0
2009-05-05 08:12:00,5.56264,5.56383,5.56091,5.56337,16000000.0
2009-05-05 08:13:00,5.56248,5.56636,5.56097,5.56636,15000000.0
2009-05-05 08:14:00,5.56487,5.56746,5.56487,5.56661,15000000.0
2009-05-05 08:15:00,5.56626,5.56626,5.56352,5.56491,14000000.0
2009-05-05 08:16:00,5.56423,5.56487,5.56267,5.56442,14000000.0
2009-05-05 08:17:00,5.56489,5.56695,5.56379,5.56671,15000000.0
2009-05-05 08:18:00,5.56854,5.56854,5.56392,5.56531,11000000.0
2009-05-05 08:19:00,5.56501,5.56774,5.56283,5.5675,16000000.0
2009-05-05 08:20:00,5.56863,5.56944,5.56631,5.56938,17000000.0
2009-05-05 08:21:00,5.57003,5.57018,5.56683,5.56841,15000000.0
2009-05-05 08:22:00,5.56898,5.57021,5.56827,5.57019,8000000.0
2009-05-05 08:23:00,5.57142,5.57369,5.57097,5.57126,15000000.0
2009-05-05 08:24:00,5.57334,5.57356,5.57015,5.572,8000000.0
2009-05-05 08:25:00,5.57189,5.57259,5.56816,5.57105,17000000.0
2009-05-05 08:26:00,5.57066,5.57187,5.56904,5.57105,14000000.0
2009-05-05 08:27:00,5.56904,5.57068,5.56824,5.56997,9000000.0
2009-05-05 08:28:00,5.57053,5.57216,5.56998,5.57216,11000000.0
2009-05-05 08:29:00,5.5724,5.57331,5.56896,5.57331,15000000.0
2009-05-05 08:30:00,5.57289,5.57312,5.57074,5.57267,10000000.0
2009-05-05 08:31:00,5.57046,5.57267,5.56881,5.57088,17000000.0
2009-05-05 08:32:00,5.56994,5.57121,5.5658,5.56915,20000000.0
2009-05-05 08:33:00,5.56698,5.56756,5.56492,5.56614,7000000.0
2009-05-05 08:34:00,5.56577,5.56912,5.56474,5.56912,8000000.0
2009-05-05 08:35:00,5.56974,5.57008,5.56687,5.56774,19000000.0
2009-05-05 08:36:00,5.56548,5.56766,5.56376,5.56569,14000000.0
2009-05-05 08:37:00,5.56618,5.56843,5.56551,5.56721,12000000.0
2009-05-05 08:38:00,5.56668,5.56965,5.56668,5.56936,13000000.0
2009-05-05 08:39:00,5.56977,5.5701,5.56837,5.56875,14000000.0
2009-05-05 08:40:00,5.56917,5.56919,5.56623,5.5684,12000000.0
2009-05-05 08:41:00,5.56723,5.56723,5.56295,5.56488,11000000.0
2009-05-05 08:42:00,5.56253,5.56556,5.56132,5.56556,18000000.0
2009-05-05 08:43:00,5.56676,5.56742,5.56556,5.5674,8000000.0
2009-05-05 08:44:00,5.56795,5.56909,5.566,5.56839,12000000.0
2009-05-05 08:45:00,5.56884,5.56997,5.56668,5.56971,20000000.0
2009-05-05 08:46:00,5.57102,5.57102,5.56783,5.56923,10000000.0
2009-05-05 08:47:00,5.56969,5.57026,5.56753,5.5689,13000000.0
2009-05-05 08:48:00,5.57185,5.57555,5.56935,5.57555,16000000.0
2009-05-05 08:49:00,5.57479,5.57749,5.57191,5.57749,9000000.0
2009-05-05 08:50:00,5.57721,5.57748,5.57249,5.57371,17000000.0
2009-05-05 08:51:00,5.57564,5.57615,5.57437,5.57615,8000000.0
2009-05-05 08:52:00,5.57615,5.57627,5.57292,5.57611,20000000.0
2009-05-05 08:53:00,5.57605,5.57917,5.5754,5.57799,16000000.0
2009-05-05 08:54:00,5.57871,5.5799,5.57677,5.5799,15000000.0
2009-05-05 08:55:00,5.57865,5.58088,5.57746,5.58088,12000000.0
2009-05-05 08:56:00,5.58173,5.58173,5.57775,5.57961,14000000.0
2009-05-05 08:57:00,5.57889,5.57984,5.57518,5.57849,14000000.0
2009-05-05 08:58:00,5.57892,5.57892,5.5763,5.57867,15000000.0
2009-05-05 08:59:00,5.57906,5.57906,5.57641,5.57642,15000000.0
2009-05-05 09:00:00,5.57665,5.57809,5.57501,5.57664,14000000.0
2009-05-05 09:01:00,5.57621,5.57934,5.57605,5.57934,14000000.0
2009-05-05 09:02:00,5.57923,5.57923,5.57619,5.57656,17000000.0
2009-05-05 09:03:00,5.57716,5.57786,5.57535,5.57773,16000000.0
2009-05-05 09:04:00,5.57557,5.57685,5.57539,5.57685,10000000.0
2009-05-05 09:05:00,5.57696,5.57696,5.57516,5.57607,14000000.0
2009-05-05 09:06:00,5.57746,5.5775,5.57446,5.57544,14000000.0
2009-05-05 09:07:00,5.57559,5.57616,5.57268,5.5733,9000000.0
2009-05-05 09:08:00,5.5751,5.5751,5.57113,5.57254,17000000.0
2009-05-05 09:09:00,5.57307,5.57432,5.5726,5.57417,9000000.0
2009-05-05 09:10:00,5.5729,5.57596,5.5729,5.57312,12000000.0
2009-05-05 09:11:00,5.57546,5.57546,5.573,5.57456,15000000.0
2009-05-05 09:12:00,5.57569,5.57572,5.57295,5.57418,14000000.0
2009-05-05 09:13:00,5.57236,5.57364,5.56995,5.57152,12000000.0
2009-05-05 09:14:00,5.57174,5.57384,5.57048,5.57242,13000000.0
2009-05-05 09:15:00,5.57134,5.57318,5.57053,5.57272,13000000.0
2009-05-05 09:16:00,5.57336,5.57336,5.5714,5.57296,10000000.0
2009-05-05 09:17:00,5.5707,5.57242,5.57035,5.57157,14000000.0
2009-05-05 09:18:00,5.57173,5.57513,5.56973,5.57513,16000000.0
2009-05-05 09:19:00,5.57528,5.57639,5.57372,5.57448,14000000.0
2009-05-05 09:20:00,5.577,5.577,5.57483,5.57483,11000000.0
2009-05-05 09:21:00,5.57445,5.57506,5.57286,5.57475,11000000.0
2009-05-05 09:22:00,5.57434,5.57608,5.5719,5.57586,18000000.0
2009-05-05 09:23:00,5.5759,5.57697,5.57485,5.57585,18000000.0
2009-05-05 09:24:00,5.57628,5.57737,5.57565,5.57675,18000000.0
2009-05-05 09:25:00,5.57692,5.5778,5.57643,5.57716,13000000.0
2009-05-05 09:26:00,5.57658,5.57799,5.57552,5.57799,13000000.0
2009-05-05 09:27:00,5.57777,5.57806,5.57614,5.57803,11000000.0
2009-05-05 09:28:00,5.57754,5.57903,5.57633,5.57779,12000000.0
2009-05-05 09:29:00,5.57783,5.57851,5.576,5.57716,16000000.0
2009-05-05 09:30:00,5.57776,5.57776,5.57521,5.5765,11000000.0
2009-05-05 09:31:00,5.57612,5.57687,5.5734,5.57445,13000000.0
2009-05-05 09:32:00,5.5756,5.57596,5.57244,5.57513,14000000.0
2009-05-05 09:33:00,5.5763,5.57674,5.5738,5.5761,16000000.0
2009-05-05 09:34:00,5.57513,5.57638,5.57465,5.57638,13000000.0
2009-05-05 09:35:00,5.5757,5.57821,5.57503,5.57821,9000000.0
2009-05-05 09:36:00,5.57666,5.57841,5.57605,5.57831,7000000.0
2009-05-05 09:37:00,5.57626,5.57822,5.57626,5.57822,14000000.0
2009-05-05 09:38:00,5.57787,5.57853,5.57641,5.57853,18000000.0
2009-05-05 09:39:00,5.57783,5.57804,5.57647,5.57663,15000000.0
2009-05-05 09:40:00,5.57738,5.57864,5.57681,5.57859,10000000.0
2009-05-05 09:41:00,5.57861,5.57861,5.57693,5.57847,14000000.0
2009-05-05 09:42:00,5.57843,5.57843,5.57677,5.57791,18000000.0
2009-05-05 09:43:00,5.5786,5.57876,5.57707,5.57725,9000000.0
2009-05-05 09:44:00,5.57876,5.58052,5.57757,5.58052,10000000.0
2009-05-05 09:45:00,5.58153,5.58293,5.5806,5.58293,10000000.0
2009-05-05 09:46:00,5.58281,5.58281,5.57939,5.58219,14000000.0
2009-05-05 09:47:00,5.58311,5.58335,5.58102,5.58102,11000000.0
2009-05-05 09:48:00,5.58063,5.58281,5.58035,5.5812,10000000.0
2009-05-05 09:49:00,5.58169,5.58203,5.57979,5.58198,13000000.0
2009-05-05 09:50:00,5.58132,5.58261,5.57905,5.582,12000000.0
2009-05-05 09:51:00,5.58238,5.58238,5.58058,5.58146,18000000.0
2009-05-05 09:52:00,5.57995,5.58167,5.57802,5.58095,12000000.0
2009-05-05 09:53:00,5.57827,5.58017,5.57762,5.58011,18000000.0
2009-05-05 09:54:00,5.57994,5.58073,5.57772,5.58073,13000000.0
2009-05-05 09:55:00,5.58028,5.58028,5.57637,5.57939,14000000.0
2009-05-05 09:56:00,5.57853,5.57925,5.57526,5.57526,16000000.0
2009-05-05 09:57:00,5.57732,5.57832,5.57537,5.5773,17000000.0
2009-05-05 09:58:00,5.57735,5.57837,5.57465,5.5768,18000000.0
2009-05-05 09:59:00,5.57826,5.57837,5.57647,5.57714,7000000.0
2009-05-05 10:00:00,5.57833,5.57833,5.57545,5.5769,13000000.0
2009-05-05 10:01:00,5.5766,5.57681,5.57424,5.57681,15000000.0
2009-05-05 10:02:00,5.57575,5.5768,5.57466,5.57467,10000000.0
2009-05-05 10:03:00,5.57515,5.57612,5.57236,5.57297,15000000.0
2009-05-05 10:04:00,5.57212,5.57511,5.5715,5.5715,13000000.0
2009-05-05 10:05:00,5.57365,5.5747,5.57179,5.57419,16000000.0
2009-05-05 10:06:00,5.57385,5.57385,5.57211,5.57381,16000000.0
2009-05-05 10:07:00,5.57438,5.57447,5.57237,5.57294,24000000.0
2009-05-05 10:08:00,5.57421,5.57481,5.57279,5.57481,13000000.0
2009-05-05 10:09:00,5.57547,5.57614,5.57385,5.57589,17000000.0
2009-05-05 10:10:00,5.57553,5.57553,5.5737,5.57494,14000000.0
2009-05-05 10:11:00,5.57249,5.57413,5.57142,5.57217,14000000.0
2009-05-05 10:12:00,5.57402,5.57536,5.57289,5.57536,9000000.0
2009-05-05 10:13:00,5.57598,5.57598,5.5746,5.5755,13000000.0
2009-05-05 10:14:00,5.57609,5.57632,5.57499,5.57609,10000000.0
2009-05-05 10:15:00,5.57447,5.57556,5.57319,5.57437,19000000.0
2009-05-05 10:16:00,5.57577,5.5758,5.57305,5.57305,11000000.0
2009-05-05 10:17:00,5.5742,5.57464,5.57212,5.57464,13000000.0
2009-05-05 10:18:00,5.57434,5.57434,5.57269,5.5741,21000000.0
2009-05-05 10:19:00,5.57404,5.57467,5.57184,5.57272,12000000.0
2009-05-05 10:20:00,5.57296,5.57296,5.57022,5.5709,8000000.0
2009-05-05 10:21:00,5.56894,5.57213,5.56829,5.57018,17000000.0
2009-05-05 10:22:00,5.56918,5.57087,5.56899,5.57069,15000000.0
2009-05-05 10:23:00,5.57035,5.57066,5.56947,5.57013,11000000.0
2009-05-05 10:24:00,5.57072,5.57072,5.56824,5.56922,13000000.0
2009-05-05 10:25:00,5.57035,5.5718,5.56877,5.5718,14000000.0
2009-05-05 10:26:00,5.57066,5.57146,5.56993,5.57146,10000000.0
2009-05-05 10:27:00,5.57216,5.57216,5.56932,5.57067,9000000.0
2009-05-05 10:28:00,5.57069,5.57102,5.56943,5.57102,11000000.0
2009-05-05 10:29:00,5.5712,5.57199,5.56948,5.57193,19000000.0
2009-05-05 10:30:00,5.57152,5.57161,5.56864,5.571,11000000.0
2009-05-05 10:31:00,5.57124,5.5716,5.5696,5.57065,15000000.0
2009-05-05 10:32:00,5.56999,5.57028,5.56913,5.56987,9000000.0
2009-05-05 10:33:00,5.56772,5.56981,5.56622,5.56968,16000000.0
2009-05-05 10:34:00,5.56994,5.57005,5.56641,5.56937,11000000.0
2009-05-05 10:35:00,5.56928,5.56952,5.56709,5.56847,9000000.0
2009-05-05 10:36:00,5.5688,5.56895,5.56512,5.56895,13000000.0
2009-05-05 10:37:00,5.56899,5.5698,5.56742,5.56861,14000000.0
2009-05-05 10:38:00,5.56738,5.5703,5.56715,5.57009,7000000.0
2009-05-05 10:39:00,5.57059,5.57059,5.56764,5.57041,12000000.0
2009-05-05 10:40:00,5.56842,5.5696,5.56619,5.56761,17000000.0
2009-05-05 10:41:00,5.56883,5.56893,5.56667,5.56873,15000000.0
2009-05-05 10:42:00,5.56905,5.56984,5.56827,5.56984,13000000.0
2009-05-05 10:43:00,5.56999,5.56999,5.56776,5.56944,15000000.0
2009-05-05 10:44:00,5.5695,5.57031,5.56864,5.57031,11000000.0
2009-05-05 10:45:00,5.57023,5.57023,5.56752,5.56971,17000000.0
2009-05-05 10:46:00,5.56938,5.56938,5.56625,5.56864,9000000.0
2009-05-05 10:47:00,5.56866,5.56866,5.56741,5.56846,9000000.0
2009-05-05 10:48:00,5.56824,5.56932,5.56783,5.56932,11000000.0
2009-05-05 10:49:00,5.56887,5.56887,5.56702,5.56702,11000000.0
2009-05-05 10:50:00,5.56673,5.56867,5.56424,5.56615,16000000.0
2009-05-05 10:51:00,5.5663,5.5668,5.56435,5.5668,21000000.0
2009-05-05 10:52:00,5.56613,5.56709,5.56534,5.56587,8000000.0
2009-05-05 10:53:00,5.56757,5.56867,5.56516,5.56688,12000000.0
2009-05-05 10:54:00,5.56638,5.56817,5.56638,5.56773,16000000.0
2009-05-05 10:55:00,5.56379,5.56565,5.561,5.5637,13000000.0
2009-05-05 10:56:00,5.56246,5.5656,5.56145,5.56216,16000000.0
2009-05-05 10:57:00,5.5616,5.5636,5.5616,5.56345,10000000.0
2009-05-05 10:58:00,5.56387,5.56421,5.56162,5.56327,12000000.0
2009-05-05 10:59:00,5.56315,5.56481,5.56248,5.56341,11000000.0
2009-05-05 11:00:00,5.56565,5.5659,5.56364,5.5659,13000000.0
2009-05-05 11:01:00,5.56567,5.56582,5.56302,5.56365,9000000.0
2009-05-05 11:02:00,5.56492,5.56574,5.56407,5.56484,8000000.0
2009-05-05 11:03:00,5.56631,5.56641,5.56435,5.56641,10000000.0
2009-05-05 11:04:00,5.56537,5.56537,5.56113,5.56306,12000000.0
2009-05-05 11:05:00,5.56316,5.56376,5.56011,5.56239,11000000.0
2009-05-05 11:06:00,5.56178,5.5618,5.55979,5.56117,8000000.0
2009-05-05 11:07:00,5.5611,5.56137,5.55861,5.55917,14000000.0
2009-05-05 11:08:00,5.55783,5.56214,5.55783,5.56076,18000000.0
2009-05-05 11:09:00,5.56158,5.56182,5.55974,5.56031,15000000.0
2009-05-05 11:10:00,5.56173,5.56251,5.56101,5.56248,12000000.0
2009-05-05 11:11:00,5.56062,5.56327,5.56061,5.56327,11000000.0
2009-05-05 11:12:00,5.56277,5.5635,5.5619,5.56316,8000000.0
2009-05-05 11:13:00,5.56269,5.56278,5.55911,5.56278,15000000.0
2009-05-05 11:14:00,5.56249,5.56307,5.56022,5.56126,13000000.0
2009-05-05 11:15:00,5.56036,5.56343,5.55866,5.56343,20000000.0
2009-05-05 11:16:00,5.56357,5.56357,5.5607,5.5619,15000000.0
2009-05-05 11:17:00,5.56274,5.56355,5.56048,5.56211,18000000.0
2009-05-05 11:18:00,5.56441,5.565,5.56028,5.56314,20000000.0
2009-05-05 11:19:00,5.56534,5.5663,5.56264,5.56495,13000000.0
2009-05-05 11:20:00,5.56451,5.56544,5.56317,5.56543,20000000.0
2009-05-05 11:21:00,5.5643,5.56516,5.56288,5.56403,18000000.0
2009-05-05 11:22:00,5.56497,5.56497,5.56269,5.56463,18000000.0
2009-05-05 11:23:00,5.5645,5.5662,5.56362,5.5662,13000000.0
2009-05-05 11:24:00,5.56644,5.56675,5.56382,5.56489,9000000.0
2009-05-05 11:25:00,5.56662,5.56662,5.56412,5.56468,8000000.0
2009-05-05 11:26:00,5.56633,5.56633,5.56407,5.56497,8000000.0
2009-05-05 11:27:00,5.56324,5.56353,5.5608,5.56246,7000000.0
2009-05-05 11:28:00,5.56173,5.56173,5.55879,5.55952,14000000.0
2009-05-05 11:29:00,5.55859,5.55983,5.55596,5.55855,16000000.0
2009-05-05 11:30:00,5.55788,5.55882,5.55542,5.55621,7000000.0
2009-05-05 11:31:00,5.55612,5.55678,5.55319,5.55334,15000000.0
2009-05-05 11:32:00,5.55413,5.55772,5.55302,5.55751,10000000.0
2009-05-05 11:33:00,5.55679,5.55784,5.5545,5.5545,8000000.0
2009-05-05 11:34:00,5.55632,5.55676,5.55537,5.55657,11000000.0
2009-05-05 11:35:00,5.55578,5.55626,5.55282,5.55624,15000000.0
2009-05-05 11:36:00,5.55686,5.55725,5.55495,5.55721,14000000.0
2009-05-05 11:37:00,5.55603,5.55613,5.55408,5.55575,11000000.0
2009-05-05 11:38:00,5.5563,5.55787,5.55459,5.55698,12000000.0
2009-05-05 11:39:00,5.55638,5.55792,5.55568,5.55792,13000000.0
2009-05-05 11:40:00,5.55848,5.55886,5.55745,5.55843,8000000.0
2009-05-05 11:41:00,5.55956,5.55977,5.55674,5.55876,13000000.0
2009-05-05 11:42:00,5.55724,5.55912,5.55724,5.55884,18000000.0
2009-05-05 11:43:00,5.55878,5.55878,5.55616,5.55802,13000000.0
2009-05-05 11:44:00,5.55839,5.55935,5.5565,5.559,14000000.0
2009-05-05 11:45:00,5.55947,5.56171,5.55838,5.56171,12000000.0
2009-05-05 11:46:00,5.56194,5.56209,5.55972,5.56166,14000000.0
2009-05-05 11:47:00,5.56173,5.56189,5.55908,5.56125,15000000.0
2009-05-05 11:48:00,5.56122,5.56141,5.5601,5.56054,9000000.0
2009-05-05 11:49:00,5.5602,5.5602,5.55677,5.55713,14000000.0
2009-05-05 11:50:00,5.55715,5.55829,5.55556,5.55761,17000000.0
2009-05-05 11:51:00,5.55779,5.56008,5.55573,5.55738,15000000.0
2009-05-05 11:52:00,5.55788,5.55912,5.55693,5.55848,15000000.0
2009-05-05 11:53:00,5.55849,5.55857,5.55696,5.55837,14000000.0
2009-05-05 11:54:00,5.55911,5.55998,5.5581,5.55998,9000000.0
2009-05-05 11:55:00,5.56051,5.56161,5.55991,5.56107,11000000.0
2009-05-05 11:56:00,5.56056,5.56292,5.56002,5.56177,13000000.0
2009-05-05 11:57:00,5.56248,5.56248,5.55907,5.56196,13000000.0
2009-05-05 11:58:00,5.56228,5.56297,5.56063,5.56166,12000000.0
2009-05-05 11:59:00,5.56272,5.56541,5.56168,5.56541,12000000.0
2009-05-05 12:00:00,5.56613,5.56656,5.56374,5.56566,12000000.0
2009-05-05 12:01:00,5.56565,5.56596,5.56355,5.56478,22000000.0
2009-05-05 12:02:00,5.56406,5.56444,5.56221,5.56369,10000000.0
2009-05-05 12:03:00,5.56314,5.56483,5.56185,5.56314,18000000.0
2009-05-05 12:04:00,5.56294,5.56532,5.56259,5.5637,12000000.0
2009-05-05 12:05:00,5.56377,5.56481,5.56193,5.56358,15000000.0
2009-05-05 12:06:00,5.56178,5.56322,5.55968,5.56322,14000000.0
2009-05-05 12:07:00,5.56343,5.56343,5.56069,5.56258,15000000.0
2009-05-05 12:08:00,5.56255,5.56386,5.56085,5.56319,19000000.0
2009-05-05 12:09:00,5.5625,5.56409,5.56204,5.5635,12000000.0
2009-05-05 12:10:00,5.56295,5.56316,5.56016,5.56273,23000000.0
2009-05-05 12:11:00,5.56195,5.56364,5.5601,5.56274,21000000.0
2009-05-05 12:12:00,5.56308,5.56347,5.56203,5.56319,9000000.0
2009-05-05 12:13:00,5.5622,5.56249,5.56056,5.56066,13000000.0
2009-05-05 12:14:00,5.56077,5.56152,5.55681,5.55942,15000000.0
2009-05-05 12:15:00,5.55886,5.55902,5.55519,5.55881,14000000.0
2009-05-05 12:16:00,5.55837,5.55837,5.55488,5.55779,16000000.0
2009-05-05 12:17:00,5.55915,5.56016,5.55569,5.55839,13000000.0
2009-05-05 12:18:00,5.55907,5.5599,5.55834,5.5599,9000000.0
2009-05-05 12:19:00,5.55817,5.56033,5.55806,5.56033,10000000.0
2009-05-05 12:20:00,5.56102,5.56109,5.55762,5.55866,7000000.0
2009-05-05 12:21:00,5.5591,5.5591,5.55705,5.55834,13000000.0
2009-05-05 12:22:00,5.55931,5.55986,5.55811,5.55912,10000000.0
2009-05-05 12:23:00,5.56014,5.56097,5.55874,5.56059,10000000.0
2009-05-05 12:24:00,5.56108,5.56121,5.55939,5.55993,12000000.0
2009-05-05 12:25:00,5.55829,5.56028,5.5569,5.55699,12000000.0
2009-05-05 12:26:00,5.55703,5.55925,5.55579,5.55925,20000000.0
2009-05-05 12:27:00,5.55819,5.5593,5.55513,5.55622,12000000.0
2009-05-05 12:28:00,5.55556,5.55569,5.55199,5.5549,14000000.0
2009-05-05 12:29:00,5.55423,5.55579,5.55206,5.55579,10000000.0
2009-05-05 12:30:00,5.55645,5.55645,5.55351,5.55424,19000000.0
2009-05-05 12:31:00,5.55469,5.55613,5.55364,5.55613,11000000.0
2009-05-05 12:32:00,5.55605,5.55958,5.55414,5.55958,10000000.0
2009-05-05 12:33:00,5.55886,5.55886,5.55273,5.55512,15000000.0
2009-05-05 12:34:00,5.5534,5.55392,5.55082,5.55383,16000000.0
2009-05-05 12:35:00,5.55443,5.55443,5.55102,5.55379,10000000.0
2009-05-05 12:36:00,5.55481,5.55556,5.5526,5.55312,11000000.0
2009-05-05 12:37:00,5.55281,5.5542,5.55281,5.55411,10000000.0
2009-05-05 12:38:00,5.55454,5.55459,5.55197,5.55197,14000000.0
2009-05-05 12:39:00,5.55252,5.55489,5.55252,5.55459,14000000.0
2009-05-05 12:40:00,5.55439,5.55457,5.55282,5.55452,11000000.0
2009-05-05 12:41:00,5.55401,5.55446,5.55191,5.55294,12000000.0
2009-05-05 12:42:00,5.55432,5.55568,5.55311,5.55432,14000000.0
2009-05-05 12:43:00,5.55477,5.55477,5.55297,5.55325,15000000.0
2009-05-05 12:44:00,5.55426,5.55528,5.55335,5.5545,16000000.0
2009-05-05 12:45:00,5.55577,5.55634,5.55447,5.55533,10000000.0
2009-05-05 12:46:00,5.55556,5.55756,5.55342,5.55756,12000000.0
2009-05-05 12:47:00,5.55825,5.55825,5.55554,5.5565,13000000.0
2009-05-05 12:48:00,5.55656,5.55656,5.55475,5.55629,12000000.0
2009-05-05 12:49:00,5.55467,5.55635,5.55364,5.55364,14000000.0
2009-05-05 12:50:00,5.55377,5.55537,5.55286,5.55537,9000000.0
2009-05-05 12:51:00,5.55434,5.55558,5.55334,5.55433,10000000.0
2009-05-05 12:52:00,5.55606,5.55694,5.55439,5.55661,22000000.0
2009-05-05 12:53:00,5.55628,5.55806,5.55536,5.558,14000000.0
2009-05-05 12:54:00,5.55828,5.55845,5.55524,5.55662,13000000.0
2009-05-05 12:55:00,5.55764,5.55774,5.55474,5.55575,21000000.0
2009-05-05 12:56:00,5.55741,5.55741,5.55538,5.55695,18000000.0
2009-05-05 12:57:00,5.55622,5.55665,5.55456,5.55604,7000000.0
2009-05-05 12:58:00,5.55458,5.55519,5.55188,5.55519,12000000.0
2009-05-05 12:59:00,5.55509,5.55685,5.55334,5.5548,18000000.0
2009-05-05 13:00:00,5.55492,5.55614,5.55327,5.55354,14000000.0
2009-05-05 13:01:00,5.55384,5.55427,5.55156,5.55427,11000000.0
2009-05-05 13:02:00,5.55404,5.55406,5.55259,5.55377,15000000.0
2009-05-05 13:03:00,5.55402,5.55402,5.55093,5.55175,15000000.0
2009-05-05 13:04:00,5.55154,5.55225,5.54954,5.55153,16000000.0
2009-05-05 13:05:00,5.55047,5.55082,5.5488,5.55059,9000000.0
2009-05-05 13:06:00,5.5514,5.55292,5.54994,5.55292,13000000.0
2009-05-05 13:07:00,5.55352,5.55377,5.5521,5.55377,13000000.0
2009-05-05 13:08:00,5.55151,5.55417,5.55127,5.55417,10000000.0
2009-05-05 13:09:00,5.55422,5.55477,5.55115,5.55477,15000000.0
2009-05-05 13:10:00,5.55482,5.55526,5.55315,5.55398,12000000.0
2009-05-05 13:11:00,5.55521,5.55521,5.55128,5.55431,12000000.0
2009-05-05 13:12:00,5.55281,5.55513,5.55197,5.55408,12000000.0
2009-05-05 13:13:00,5.554,5.55456,5.5528,5.55456,11000000.0
2009-05-05 13:14:00,5.5549,5.5576,5.55462,5.5576,9000000.0
2009-05-05 13:15:00,5.55717,5.55747,5.55445,5.55724,15000000.0
2009-05-05 13:16:00,5.55506,5.55736,5.55409,5.55544,15000000.0
2009-05-05 13:17:00,5.55598,5.55666,5.55448,5.55576,17000000.0
2009-05-05 13:18:00,5.55669,5.55743,5.55466,5.55466,15000000.0
2009-05-05 13:19:00,5.55619,5.55694,5.55497,5.55506,15000000.0
2009-05-05 13:20:00,5.5562,5.55679,5.55462,5.55679,19000000.0
2009-05-05 13:21:00,5.55664,5.55671,5.55463,5.55506,10000000.0
2009-05-05 13:22:00,5.557,5.557,5.5537,5.55557,8000000.0
2009-05-05 13:23:00,5.55544,5.55682,5.55461,5.55682,15000000.0
2009-05-05 13:24:00,5.55747,5.55747,5.55489,5.5566,11000000.0
2009-05-05 13:25:00,5.55729,5.55748,5.55559,5.55716,9000000.0
2009-05-05 13:26:00,5.55737,5.55769,5.5562,5.55769,8000000.0
2009-05-05 13:27:00,5.55572,5.5581,5.55572,5.55577,15000000.0
2009-05-05 13:28:00,5.55715,5.55733,5.55592,5.55702,17000000.0
2009-05-05 13:29:00,5.5573,5.55783,5.5564,5.55783,11000000.0
2009-05-05 13:30:00,5.55766,5.55824,5.55462,5.55753,21000000.0
2009-05-05 13:31:00,5.55888,5.55956,5.55673,5.55956,11000000.0
2009-05-05 13:32:00,5.56117,5.56159,5.55826,5.5604,10000000.0
2009-05-05 13:33:00,5.56063,5.56096,5.55943,5.56063,8000000.0
2009-05-05 13:34:00,5.56087,5.56155,5.55855,5.55855,15000000.0
2009-05-05 13:35:00,5.56087,5.56184,5.56007,5.56184,13000000.0
2009-05-05 13:36:00,5.5616,5.5616,5.55969,5.5615,11000000.0
2009-05-05 13:37:00,5.5602,5.56067,5.55882,5.56051,8000000.0
2009-05-05 13:38:00,5.55848,5.56064,5.55848,5.56064,13000000.0
2009-05-05 13:39:00,5.56112,5.56151,5.55984,5.56117,7000000.0
2009-05-05 13:40:00,5.56043,5.56062,5.55684,5.55984,12000000.0
2009-05-05 13:41:00,5.56037,5.56129,5.55876,5.56083,15000000.0
2009-05-05 13:42:00,5.56021,5.56039,5.55806,5.55985,22000000.0
2009-05-05 13:43:00,5.55782,5.56052,5.55714,5.5574,13000000.0
2009-05-05 13:44:00,5.55846,5.55892,5.5555,5.55763,14000000.0
2009-05-05 13:45:00,5.5569,5.55977,5.55669,5.55977,7000000.0
2009-05-05 13:46:00,5.55996,5.56054,5.55849,5.56054,11000000.0
2009-05-05 13:47:00,5.56025,5.5618,5.55928,5.5618,11000000.0
2009-05-05 13:48:00,5.56183,5.56183,5.55795,5.5599,14000000.0
2009-05-05 13:49:00,5.55867,5.56016,5.5575,5.56002,13000000.0
2009-05-05 13:50:00,5.55984,5.56074,5.55878,5.56074,12000000.0
2009-05-05 13:51:00,5.5607,5.56075,5.55959,5.56059,11000000.0
2009-05-05 13:52:00,5.5599,5.56003,5.55822,5.56003,9000000.0
2009-05-05 13:53:00,5.55923,5.55997,5.55855,5.55893,11000000.0
2009-05-05 13:54:00,5.55859,5.55859,5.55588,5.55649,17000000.0
2009-05-05 13:55:00,5.55579,5.55771,5.55386,5.55447,22000000.0
2009-05-05 13:56:00,5.55546,5.55546,5.55208,5.55299,13000000.0
2009-05-05 13:57:00,5.55264,5.55409,5.55179,5.55309,19000000.0
2009-05-05 13:58:00,5.55166,5.55288,5.55097,5.55288,11000000.0
2009-05-05 13:59:00,5.55158,5.55194,5.55101,5.55163,7000000.0
2009-05-05 14:00:00,5.55131,5.55254,5.5505,5.55151,9000000.0
2009-05-05 14:01:00,5.55119,5.55354,5.54937,5.55354,7000000.0
2009-05-05 14:02:00,5.55085,5.55153,5.54787,5.55078,13000000.0
2009-05-05 14:03:00,5.54991,5.55063,5.54897,5.55057,17000000.0
2009-05-05 14:04:00,5.55007,5.55215,5.54891,5.55038,13000000.0
2009-05-05 14:05:00,5.55223,5.55278,5.55148,5.55278,8000000.0
2009-05-05 14:06:00,5.55189,5.55221,5.55077,5.5522,10000000.0
2009-05-05 14:07:00,5.55083,5.55155,5.54855,5.54998,10000000.0
2009-05-05 14:08:00,5.55006,5.55094,5.54686,5.55094,14000000.0
2009-05-05 14:09:00,5.55051,5.55051,5.54697,5.54887,16000000.0
2009-05-05 14:10:00,5.54946,5.54984,5.54752,5.5493,12000000.0
2009-05-05 14:11:00,5.55064,5.55142,5.54996,5.55021,14000000.0
2009-05-05 14:12:00,5.54947,5.55058,5.54739,5.54946,13000000.0
2009-05-05 14:13:00,5.55015,5.55095,5.54969,5.54985,11000000.0
2009-05-05 14:14:00,5.55036,5.55271,5.54829,5.55202,14000000.0
2009-05-05 14:15:00,5.55132,5.5538,5.54987,5.5538,11000000.0
2009-05-05 14:16:00,5.5545,5.5545,5.55171,5.55372,11000000.0
2009-05-05 14:17:00,5.55449,5.55449,5.55174,5.55424,14000000.0
2009-05-05 14:18:00,5.55484,5.55484,5.55155,5.55432,11000000.0
2009-05-05 14:19:00,5.5533,5.55411,5.55188,5.55411,8000000.0
2009-05-05 14:20:00,5.55269,5.55471,5.55194,5.55471,10000000.0
2009-05-05 14:21:00,5.55524,5.55536,5.55367,5.55449,14000000.0
2009-05-05 14:22:00,5.55514,5.55549,5.55384,5.55549,17000000.0
2009-05-05 14:23:00,5.555,5.555,5.55298,5.55413,8000000.0
2009-05-05 14:24:00,5.55498,5.55686,5.55325,5.55655,16000000.0
2009-05-05 14:25:00,5.55812,5.55957,5.5575,5.55957,11000000.0
2009-05-05 14:26:00,5.55886,5.55896,5.55696,5.55882,14000000.0
2009-05-05 14:27:00,5.5595,5.55975,5.55781,5.55911,8000000.0
2009-05-05 14:28:00,5.55885,5.55885,5.55664,5.55837,11000000.0
2009-05-05 14:29:00,5.55808,5.5586,5.55663,5.5586,11000000.0
2009-05-05 14:30:00,5.55797,5.55839,5.55557,5.55759,14000000.0
2009-05-05 14:31:00,5.55667,5.55754,5.55417,5.55421,15000000.0
2009-05-05 14:32:00,5.55578,5.55631,5.55446,5.55595,9000000.0
2009-05-05 14:33:00,5.55511,5.55514,5.55296,5.55502,12000000.0
2009-05-05 14:34:00,5.5549,5.5549,5.55197,5.55452,12000000.0
2009-05-05 14:35:00,5.55385,5.55473,5.55171,5.55418,18000000.0
2009-05-05 14:36:00,5.55312,5.55442,5.55296,5.55296,12000000.0
2009-05-05 14:37:00,5.55413,5.55413,5.55116,5.55355,12000000.0
2009-05-05 14:38:00,5.55231,5.55404,5.55162,5.55274,24000000.0
2009-05-05 14:39:00,5.55301,5.55301,5.55096,5.55235,12000000.0
2009-05-05 14:40:00,5.55147,5.55228,5.55009,5.55089,15000000.0
2009-05-05 14:41:00,5.55048,5.5515,5.54647,5.54796,17000000.0
2009-05-05 14:42:00,5.54777,5.54894,5.54562,5.54779,15000000.0
2009-05-05 14:43:00,5.54576,5.54688,5.54538,5.54688,9000000.0
2009-05-05 14:44:00,5.54734,5.54767,5.54469,5.54546,7000000.0
2009-05-05 14:45:00,5.54625,5.5464,5.54305,5.54372,17000000.0
2009-05-05 14:46:00,5.54498,5.54502,5.54071,5.54181,14000000.0
2009-05-05 14:47:00,5.54115,5.54218,5.53962,5.54109,16000000.0
2009-05-05 14:48:00,5.54031,5.54172,5.53783,5.54018,12000000.0
2009-05-05 14:49:00,5.54177,5.54177,5.53753,5.53882,20000000.0
2009-05-05 14:50:00,5.53868,5.54033,5.53736,5.53953,12000000.0
2009-05-05 14:51:00,5.5396,5.54053,5.53559,5.54053,12000000.0
2009-05-05 14:52:00,5.54104,5.54309,5.53845,5.5418,22000000.0
2009-05-05 14:53:00,5.54225,5.54239,5.53829,5.54188,17000000.0
2009-05-05 14:54:00,5.54152,5.5418,5.53852,5.5418,14000000.0
2009-05-05 14:55:00,5.54275,5.54275,5.53911,5.54156,20000000.0
2009-05-05 14:56:00,5.54046,5.54218,5.5397,5.54125,22000000.0
2009-05-05 14:57:00,5.54251,5.54251,5.53947,5.54108,10000000.0
2009-05-05 14:58:00,5.54058,5.54058,5.53696,5.53899,17000000.0
2009-05-05 14:59:00,5.53886,5.5403,5.53786,5.53889,12000000.0
2009-05-05 15:00:00,5.53889,5.5391,5.53635,5.5391,14000000.0
2009-05-05 15:01:00,5.53832,5.53902,5.53621,5.53739,16000000.0
2009-05-05 15:02:00,5.5384,5.54062,5.53756,5.54062,13000000.0
2009-05-05 15:03:00,5.54068,5.54255,5.53873,5.54255,7000000.0
2009-05-05 15:04:00,5.54305,5.54305,5.54038,5.54271,12000000.0
2009-05-05 15:05:00,5.54251,5.54361,5.54075,5.54339,20000000.0
2009-05-05 15:06:00,5.54341,5.54464,5.54242,5.54464,9000000.0
2009-05-05 15:07:00,5.54482,5.54501,5.54358,5.54425,9000000.0
2009-05-05 15:08:00,5.54415,5.54478,5.54291,5.54432,14000000.0
2009-05-05 15:09:00,5.54425,5.54568,5.54325,5.54549,14000000.0
2009-05-05 15:10:00,5.54646,5.54646,5.54393,5.54523,15000000.0
2009-05-05 15:11:00,5.54411,5.54485,5.54307,5.5446,10000000.0
2009-05-05 15:12:00,5.54491,5.54492,5.5426,5.54421,10000000.0
2009-05-05 15:13:00,5.54409,5.54409,5.54108,5.54364,20000000.0
2009-05-05 15:14:00,5.54256,5.54405,5.54192,5.54368,10000000.0
2009-05-05 15:15:00,5.54294,5.54426,5.54177,5.54287,13000000.0
2009-05-05 15:16:00,5.54159,5.5447,5.54129,5.5447,11000000.0
2009-05-05 15:17:00,5.54427,5.54559,5.54278,5.54499,17000000.0
2009-05-05 15:18:00,5.54422,5.5453,5.5438,5.54523,11000000.0
2009-05-05 15:19:00,5.5455,5.5455,5.54365,5.54507,18000000.0
2009-05-05 15:20:00,5.54326,5.54482,5.54125,5.54406,14000000.0
2009-05-05 15:21:00,5.54497,5.54497,5.54249,5.54308,15000000.0
2009-05-05 15:22:00,5.54253,5.54522,5.54252,5.54522,8000000.0
2009-05-05 15:23:00,5.54505,5.54629,5.54395,5.54418,15000000.0
2009-05-05 15:24:00,5.54461,5.54831,5.54441,5.54831,12000000.0
2009-05-05 15:25:00,5.54911,5.54919,5.54704,5.54919,12000000.0
2009-05-05 15:26:00,5.54893,5.54935,5.54649,5.54649,15000000.0
2009-05-05 15:27:00,5.54586,5.5479,5.5442,5.54601,12000000.0
2009-05-05 15:28:00,5.54449,5.54714,5.54449,5.54672,12000000.0
2009-05-05 15:29:00,5.54594,5.54594,5.54386,5.54551,10000000.0
2009-05-05 15:30:00,5.54648,5.54648,5.54301,5.54573,12000000.0
2009-05-05 15:31:00,5.54745,5.54879,5.54565,5.54793,19000000.0
2009-05-05 15:32:00,5.5483,5.54858,5.54629,5.54727,7000000.0
2009-05-05 15:33:00,5.54628,5.54675,5.54456,5.54675,7000000.0
2009-05-05 15:34:00,5.54664,5.54722,5.5438,5.54616,12000000.0
2009-05-05 15:35:00,5.5471,5.5474,5.545,5.54696,17000000.0
2009-05-05 15:36:00,5.54559,5.54758,5.544,5.54588,11000000.0
2009-05-05 15:37:00,5.546,5.54706,5.54361,5.54665,14000000.0
2009-05-05 15:38:00,5.54601,5.54676,5.54326,5.54493,20000000.0
2009-05-05 15:39:00,5.54372,5.54494,5.54174,5.54382,8000000.0
2009-05-05 15:40:00,5.54377,5.54599,5.54263,5.54599,11000000.0
2009-05-05 15:41:00,5.54577,5.54613,5.54441,5.54476,10000000.0
2009-05-05 15:42:00,5.54524,5.5456,5.54392,5.54544,13000000.0
2009-05-05 15:43:00,5.54635,5.5467,5.54379,5.54662,14000000.0
2009-05-05 15:44:00,5.54686,5.5473,5.54581,5.54712,8000000.0
2009-05-05 15:45:00,5.54541,5.54787,5.54486,5.54787,10000000.0
2009-05-05 15:46:00,5.54699,5.55278,5.54573,5.55278,12000000.0
2009-05-05 15:47:00,5.55342,5.5545,5.55106,5.55401,18000000.0
2009-05-05 15:48:00,5.55468,5.55526,5.55369,5.55526,9000000.0
2009-05-05 15:49:00,5.55519,5.55592,5.55421,5.55579,14000000.0
2009-05-05 15:50:00,5.55516,5.55642,5.55387,5.5562,18000000.0
2009-05-05 15:51:00,5.55675,5.55735,5.55578,5.55617,8000000.0
2009-05-05 15:52:00,5.55674,5.55744,5.55569,5.55613,11000000.0
2009-05-05 15:53:00,5.55727,5.56055,5.556,5.56055,15000000.0
2009-05-05 15:54:00,5.56007,5.56029,5.55743,5.5586,9000000.0
2009-05-05 15:55:00,5.55868,5.55893,5.55636,5.55847,9000000.0
2009-05-05 15:56:00,5.55803,5.55923,5.55648,5.55797,11000000.0
2009-05-05 15:57:00,5.55832,5.55899,5.55548,5.55899,15000000.0
2009-05-05 15:58:00,5.55837,5.55893,5.55725,5.55868,13000000.0
2009-05-05 15:59:00,5.55827,5.55827,5.5556,5.55676,15000000.0
2009-05-05 16:00:00,5.55696,5.55932,5.55562,5.55932,11000000.0
2009-05-05 16:01:00,5.56048,5.56107,5.55806,5.55806,14000000.0
2009-05-05 16:02:00,5.55784,5.55956,5.55647,5.55647,11000000.0
2009-05-05 16:03:00,5.55614,5.55768,5.55525,5.55768,8000000.0
2009-05-05 16:04:00,5.55649,5.55688,5.5538,5.55456,8000000.0
2009-05-05 16:05:00,5.55412,5.55443,5.54959,5.55037,8000000.0
2009-05-05 16:06:00,5.55096,5.55331,5.55017,5.55304,16000000.0
2009-05-05 16:07:00,5.55268,5.55268,5.55007,5.552,18000000.0
2009-05-05 16:08:00,5.55271,5.55472,5.5516,5.55472,14000000.0
2009-05-05 16:09:00,5.55374,5.55663,5.55334,5.5564,12000000.0
2009-05-05 16:10:00,5.55736,5.55819,5.55347,5.55589,10000000.0
2009-05-05 16:11:00,5.55539,5.55776,5.55459,5.557,13000000.0
2009-05-05 16:12:00,5.55637,5.55864,5.55476,5.55864,16000000.0
2009-05-05 16:13:00,5.55825,5.55825,5.55566,5.55725,7000000.0
2009-05-05 16:14:00,5.5581,5.56274,5.55726,5.56274,16000000.0
2009-05-05 16:15:00,5.56364,5.56478,5.56009,5.56432,15000000.0
2009-05-05 16:16:00,5.56474,5.56798,5.56302,5.56798,17000000.0
2009-05-05 16:17:00,5.56839,5.56839,5.56437,5.56765,10000000.0
2009-05-05 16:18:00,5.56762,5.56842,5.56552,5.56646,10000000.0
2009-05-05 16:19:00,5.56745,5.56859,5.56455,5.56545,12000000.0
2009-05-05 16:20:00,5.56626,5.5675,5.56539,5.56658,11000000.0
2009-05-05 16:21:00,5.56638,5.56657,5.56486,5.56607,8000000.0
2009-05-05 16:22:00,5.56539,5.56754,5.5651,5.56723,16000000.0
2009-05-05 16:23:00,5.56791,5.56988,5.56729,5.56915,11000000.0
2009-05-05 16:24:00,5.57113,5.57166,5.56867,5.57139,14000000.0
2009-05-05 16:25:00,5.57163,5.57195,5.57019,5.57187,13000000.0
2009-05-05 16:26:00,5.57224,5.5723,5.56993,5.57088,16000000.0
2009-05-05 16:27:00,5.5705,5.57323,5.56877,5.57192,20000000.0
2009-05-05 16:28:00,5.57251,5.57251,5.56836,5.57137,12000000.0
2009-05-05 16:29:00,5.57127,5.57161,5.56858,5.56941,13000000.0
2009-05-05 16:30:00,5.56654,5.56999,5.5664,5.56999,17000000.0
2009-05-05 16:31:00,5.56982,5.57097,5.56838,5.56919,13000000.0
2009-05-05 16:32:00,5.56887,5.57062,5.56699,5.56699,10000000.0
2009-05-05 16:33:00,5.57009,5.57013,5.56684,5.56836,15000000.0
2009-05-05 16:34:00,5.56759,5.56836,5.56606,5.56771,9000000.0
2009-05-05 16:35:00,5.56881,5.56881,5.56648,5.56798,18000000.0
2009-05-05 16:36:00,5.56768,5.56768,5.56621,5.56689,8000000.0
2009-05-05 16:37:00,5.56788,5.56797,5.56577,5.56577,22000000.0
2009-05-05 16:38:00,5.56691,5.56866,5.56572,5.56866,14000000.0
2009-05-05 16:39:00,5.56821,5.56963,5.56633,5.56922,14000000.0
2009-05-05 16:40:00,5.56987,5.57311,5.56853,5.57225,17000000.0
2009-05-05 16:41:00,5.57194,5.57564,5.57188,5.57564,9000000.0
2009-05-05 16:42:00,5.57398,5.57586,5.57064,5.57556,13000000.0
2009-05-05 16:43:00,5.57558,5.57787,5.5746,5.57787,13000000.0
2009-05-05 16:44:00,5.57715,5.57756,5.57565,5.57756,11000000.0
2009-05-05 16:45:00,5.57693,5.57711,5.57258,5.57596,18000000.0
2009-05-05 16:46:00,5.57527,5.57527,5.57307,5.57492,11000000.0
2009-05-05 16:47:00,5.57483,5.57663,5.57272,5.57568,15000000.0
2009-05-05 16:48:00,5.5765,5.577,5.57525,5.57606,7000000.0
2009-05-05 16:49:00,5.57583,5.57727,5.57365,5.57657,16000000.0
2009-05-05 16:50:00,5.57675,5.57846,5.57611,5.57804,9000000.0
2009-05-05 16:51:00,5.57875,5.57875,5.57544,5.57843,22000000.0
2009-05-05 16:52:00,5.57705,5.57765,5.57522,5.57711,11000000.0
2009-05-05 16:53:00,5.57526,5.57645,5.57265,5.5759,12000000.0
2009-05-05 16:54:00,5.57545,5.57545,5.57347,5.57542,17000000.0
2009-05-05 16:55:00,5.57541,5.57654,5.57367,5.57492,15000000.0
2009-05-05 16:56:00,5.57497,5.57503,5.57273,5.57372,11000000.0
2009-05-05 16:57:00,5.57524,5.57569,5.57326,5.57451,8000000.0
2009-05-05 16:58:00,5.57487,5.57513,5.57254,5.57513,12000000.0
2009-05-05 16:59:00,5.57282,5.57455,5.5718,5.57234,15000000.0
2009-05-05 17:00:00,5.57411,5.57428,5.57247,5.57428,10000000.0
2009-05-05 17:01:00,5.57287,5.57302,5.57089,5.57175,10000000.0
2009-05-05 17:02:00,5.57152,5.57277,5.57074,5.57204,8000000.0
2009-05-05 17:03:00,5.57047,5.57067,5.56893,5.56961,11000000.0
2009-05-05 17:04:00,5.56934,5.56999,5.56756,5.56756,10000000.0
2009-05-05 17:05:00,5.56991,5.57064,5.56748,5.56959,18000000.0
2009-05-05 17:06:00,5.56986,5.5701,5.56725,5.56946,9000000.0
2009-05-05 17:07:00,5.56957,5.57135,5.56937,5.57037,20000000.0
2009-05-05 17:08:00,5.57068,5.57093,5.56669,5.56844,11000000.0
2009-05-05 17:09:00,5.56927,5.56994,5.5668,5.56759,14000000.0
2009-05-05 17:10:00,5.56915,5.56949,5.56702,5.56922,10000000.0
2009-05-05 17:11:00,5.56877,5.57091,5.56868,5.57079,12000000.0
2009-05-05 17:12:00,5.57113,5.57113,5.56747,5.57009,7000000.0
2009-05-05 17:13:00,5.57092,5.57174,5.56867,5.57011,13000000.0
2009-05-05 17:14:00,5.57141,5.57273,5.57058,5.57236,13000000.0
2009-05-05 17:15:00,5.57088,5.57292,5.57033,5.57123,12000000.0
2009-05-05 17:16:00,5.57095,5.57134,5.56786,5.5681,13000000.0
2009-05-05 17:17:00,5.56841,5.56984,5.5648,5.56851,12000000.0
2009-05-05 17:18:00,5.56811,5.56966,5.56686,5.56966,15000000.0
2009-05-05 17:19:00,5.56913,5.57021,5.56826,5.56943,10000000.0
2009-05-05 17:20:00,5.56899,5.57071,5.56779,5.56779,13000000.0
2009-05-05 17:21:00,5.56886,5.56886,5.56728,5.56822,17000000.0
2009-05-05 17:22:00,5.5675,5.56844,5.56579,5.56789,15000000.0
2009-05-05 17:23:00,5.56774,5.56957,5.56675,5.56957,10000000.0
2009-05-05 17:24:00,5.56928,5.56928,5.56677,5.56805,17000000.0
2009-05-05 17:25:00,5.56841,5.56937,5.56819,5.56915,11000000.0
2009-05-05 17:26:00,5.56976,5.56976,5.56757,5.56937,12000000.0
2009-05-05 17:27:00,5.56909,5.56973,5.5682,5.56859,9000000.0
2009-05-05 17:28:00,5.56933,5.57098,5.56923,5.57098,16000000.0
2009-05-05 17:29:00,5.57122,5.57122,5.56737,5.56996,9000000.0
2009-05-05 17:30:00,5.56965,5.57021,5.56752,5.56839,11000000.0
2009-05-05 17:31:00,5.56897,5.56987,5.56758,5.56758,13000000.0
2009-05-05 17:32:00,5.56635,5.56787,5.56391,5.56661,13000000.0
2009-05-05 17:33:00,5.56726,5.56774,5.56632,5.56758,11000000.0
2009-05-05 17:34:00,5.56763,5.56774,5.56487,5.5675,12000000.0
2009-05-05 17:35:00,5.56736,5.56907,5.56591,5.56888,13000000.0
2009-05-05 17:36:00,5.56798,5.56798,5.5649,5.56745,14000000.0
2009-05-05 17:37:00,5.56806,5.56806,5.56587,5.56678,10000000.0
2009-05-05 17:38:00,5.56565,5.56658,5.56557,5.56601,7000000.0
2009-05-05 17:39:00,5.56801,5.56948,5.56653,5.56731,16000000.0
2009-05-05 17:40:00,5.56768,5.56843,5.5654,5.56681,17000000.0
2009-05-05 17:41:00,5.5659,5.56683,5.56477,5.56681,16000000.0
2009-05-05 17:42:00,5.56699,5.5675,5.56446,5.5675,16000000.0
2009-05-05 17:43:00,5.56845,5.56845,5.56384,5.566,17000000.0
2009-05-05 17:44:00,5.56493,5.56609,5.56301,5.56301,8000000.0
2009-05-05 17:45:00,5.56392,5.56443,5.56281,5.56401,11000000.0
2009-05-05 17:46:00,5.56361,5.564,5.56291,5.56396,9000000.0
2009-05-05 17:47:00,5.56386,5.56418,5.5612,5.5628,19000000.0
2009-05-05 17:48:00,5.56271,5.56322,5.56084,5.56224,16000000.0
2009-05-05 17:49:00,5.56294,5.56294,5.5612,5.56188,15000000.0
2009-05-05 17:50:00,5.56252,5.56311,5.56065,5.56295,11000000.0
2009-05-05 17:51:00,5.56241,5.56318,5.56138,5.56138,9000000.0
2009-05-05 17:52:00,5.56282,5.56334,5.5617,5.56334,11000000.0
2009-05-05 17:53:00,5.5632,5.56341,5.56145,5.56341,9000000.0
2009-05-05 17:54:00,5.56434,5.56502,5.56215,5.56469,10000000.0
2009-05-05 17:55:00,5.56264,5.56464,5.56255,5.56464,10000000.0
2009-05-05 17:56:00,5.56481,5.56481,5.56239,5.56366,16000000.0
2009-05-05 17:57:00,5.56192,5.56343,5.56106,5.56343,14000000.0
2009-05-05 17:58:00,5.56276,5.56294,5.56121,5.56194,24000000.0
2009-05-05 17:59:00,5.56333,5.56371,5.56196,5.56314,11000000.0
2009-05-05 18:00:00,5.56248,5.5635,5.56236,5.5635,10000000.0
2009-05-05 18:01:00,5.56308,5.56308,5.56157,5.5627,14000000.0
2009-05-05 18:02:00,5.5623,5.56419,5.56068,5.56419,12000000.0
2009-05-05 18:03:00,5.56427,5.56501,5.56324,5.56446,17000000.0
2009-05-05 18:04:00,5.56433,5.5648,5.56333,5.56462,15000000.0
2009-05-05 18:05:00,5.56455,5.56489,5.56368,5.56422,15000000.0
2009-05-05 18:06:00,5.56421,5.56542,5.56267,5.56542,15000000.0
2009-05-05 18:07:00,5.56483,5.56556,5.56278,5.56464,16000000.0
2009-05-05 18:08:00,5.56341,5.5646,5.56115,5.56115,16000000.0
2009-05-05 18:09:00,5.56115,5.56233,5.55993,5.56233,12000000.0
2009-05-05 18:10:00,5.56085,5.56225,5.55922,5.5611,17000000.0
2009-05-05 18:11:00,5.5606,5.56071,5.55779,5.55985,16000000.0
2009-05-05 18:12:00,5.5599,5.56138,5.5593,5.56105,13000000.0
2009-05-05 18:13:00,5.56108,5.5621,5.5604,5.5621,17000000.0
2009-05-05 18:14:00,5.56262,5.56262,5.55983,5.56103,13000000.0
2009-05-05 18:15:00,5.56173,5.56173,5.56002,5.56133,13000000.0
2009-05-05 18:16:00,5.56056,5.56146,5.55971,5.56122,15000000.0
2009-05-05 18:17:00,5.56058,5.56058,5.55849,5.55849,16000000.0
2009-05-05 18:18:00,5.55956,5.56068,5.55874,5.56039,18000000.0
2009-05-05 18:19:00,5.56047,5.56047,5.55901,5.56003,12000000.0
2009-05-05 18:20:00,5.56016,5.56139,5.55906,5.56139,16000000.0
2009-05-05 18:21:00,5.56104,5.5624,5.55991,5.56101,19000000.0
2009-05-05 18:22:00,5.56142,5.56269,5.56087,5.56239,20000000.0
2009-05-05 18:23:00,5.56203,5.56266,5.56065,5.56264,16000000.0
2009-05-05 18:24:00,5.56259,5.56353,5.56088,5.56306,14000000.0
2009-05-05 18:25:00,5.56324,5.5635,5.5618,5.56266,18000000.0
2009-05-05 18:26:00,5.56382,5.56408,5.56156,5.56274,9000000.0
2009-05-05 18:27:00,5.5612,5.56409,5.5611,5.56214,16000000.0
2009-05-05 18:28:00,5.56187,5.56199,5.56049,5.56157,11000000.0
2009-05-05 18:29:00,5.56189,5.56294,5.56051,5.56241,15000000.0
2009-05-05 18:30:00,5.56196,5.56379,5.56149,5.56379,14000000.0
2009-05-05 18:31:00,5.56296,5.56296,5.55982,5.56202,19000000.0
2009-05-05 18:32:00,5.56157,5.56228,5.55994,5.56077,13000000.0
2009-05-05 18:33:00,5.56199,5.562,5.56071,5.56099,13000000.0
2009-05-05 18:34:00,5.56299,5.56497,5.56272,5.56497,9000000.0
2009-05-05 18:35:00,5.56497,5.56517,5.56382,5.56517,14000000.0
2009-05-05 18:36:00,5.5654,5.56623,5.56354,5.56441,12000000.0
2009-05-05 18:37:00,5.56561,5.56637,5.56325,5.56637,13000000.0
2009-05-05 18:38:00,5.56515,5.56677,5.56502,5.56628,17000000.0
2009-05-05 18:39:00,5.56523,5.56769,5.56472,5.56748,18000000.0
2009-05-05 18:40:00,5.56794,5.56827,5.56638,5.56694,14000000.0
2009-05-05 18:41:00,5.56732,5.56734,5.56558,5.5673,18000000.0
2009-05-05 18:42:00,5.56721,5.56891,5.56597,5.56685,14000000.0
2009-05-05 18:43:00,5.56855,5.56897,5.56691,5.56897,14000000.0
2009-05-05 18:44:00,5.57018,5.57069,5.56797,5.56941,12000000.0
2009-05-05 18:45:00,5.56757,5.56951,5.56664,5.56676,17000000.0
2009-05-05 18:46:00,5.56862,5.56862,5.56605,5.56847,15000000.0
2009-05-05 18:47:00,5.56841,5.56995,5.56699,5.56995,16000000.0
2009-05-05 18:48:00,5.57046,5.57068,5.56866,5.56994,11000000.0
2009-05-05 18:49:00,5.56972,5.56972,5.56729,5.56833,8000000.0
2009-05-05 18:50:00,5.56754,5.56851,5.5665,5.56851,16000000.0
2009-05-05 18:51:00,5.56831,5.56831,5.56592,5.56822,19000000.0
2009-05-05 18:52:00,5.56906,5.56929,5.56714,5.56769,10000000.0
2009-05-05 18:53:00,5.56782,5.56975,5.56734,5.56842,10000000.0
2009-05-05 18:54:00,5.56963,5.56986,5.56852,5.56941,11000000.0
2009-05-05 18:55:00,5.56927,5.56927,5.56756,5.56902,8000000.0
2009-05-05 18:56:00,5.56859,5.56931,5.5675,5.56755,16000000.0
2009-05-05 18:57:00,5.56828,5.56905,5.56756,5.56895,8000000.0
2009-05-05 18:58:00,5.56822,5.56882,5.56669,5.56787,13000000.0
2009-05-05 18:59:00,5.56871,5.56994,5.56704,5.56994,17000000.0
2009-05-05 19:00:00,5.57002,5.57157,5.569,5.57157,13000000.0
2009-05-05 19:01:00,5.57,5.57222,5.56899,5.5721,12000000.0
2009-05-05 19:02:00,5.57221,5.57221,5.57024,5.57131,16000000.0
2009-05-05 19:03:00,5.57151,5.57374,5.57068,5.57374,17000000.0
2009-05-05 19:04:00,5.57284,5.57597,5.57284,5.57453,12000000.0
2009-05-05 19:05:00,5.57512,5.57512,5.57246,5.57389,17000000.0
2009-05-05 19:06:00,5.57398,5.574,5.5716,5.57174,7000000.0
2009-05-05 19:07:00,5.57272,5.57272,5.57016,5.57169,20000000.0
2009-05-05 19:08:00,5.57217,5.57307,5.57063,5.57253,21000000.0
2009-05-05 19:09:00,5.57256,5.5726,5.57007,5.57129,16000000.0
2009-05-05 19:10:00,5.57099,5.57242,5.57058,5.57219,14000000.0
2009-05-05 19:11:00,5.57261,5.5727,5.57007,5.57124,12000000.0
2009-05-05 19:12:00,5.5708,5.57145,5.5696,5.57033,18000000.0
2009-05-05 19:13:00,5.57206,5.57263,5.5705,5.57263,14000000.0
2009-05-05 19:14:00,5.57294,5.57329,5.57149,5.57149,18000000.0
2009-05-05 19:15:00,5.57332,5.57332,5.57134,5.57321,9000000.0
2009-05-05 19:16:00,5.57462,5.57548,5.57277,5.57538,12000000.0
2009-05-05 19:17:00,5.57573,5.57589,5.57332,5.57409,14000000.0
2009-05-05 19:18:00,5.57323,5.57631,5.57307,5.57387,16000000.0
2009-05-05 19:19:00,5.57605,5.57734,5.57511,5.57705,7000000.0
2009-05-05 19:20:00,5.57937,5.57941,5.57726,5.57927,8000000.0
2009-05-05 19:21:00,5.57933,5.57962,5.57695,5.5796,18000000.0
2009-05-05 19:22:00,5.58021,5.58169,5.57874,5.58169,9000000.0
2009-05-05 19:23:00,5.58203,5.58233,5.58066,5.58218,10000000.0
2009-05-05 19:24:00,5.58076,5.58113,5.57894,5.58046,11000000.0
2009-05-05 19:25:00,5.57947,5.57974,5.57703,5.57703,17000000.0
2009-05-05 19:26:00,5.57791,5.57915,5.57722,5.57729,11000000.0
2009-05-05 19:27:00,5.57606,5.57788,5.57585,5.57682,13000000.0
2009-05-05 19:28:00,5.57639,5.57889,5.57601,5.57889,10000000.0
2009-05-05 19:29:00,5.57944,5.58017,5.57806,5.57983,11000000.0
2009-05-05 19:30:00,5.58014,5.58234,5.57957,5.58234,12000000.0
2009-05-05 19:31:00,5.58263,5.58263,5.58118,5.58249,8000000.0
2009-05-05 19:32:00,5.58142,5.58574,5.58142,5.58293,11000000.0
2009-05-05 19:33:00,5.58109,5.58347,5.58067,5.58185,13000000.0
2009-05-05 19:34:00,5.58198,5.5826,5.58041,5.5826,12000000.0
2009-05-05 19:35:00,5.58285,5.58285,5.58091,5.58098,13000000.0
2009-05-05 19:36:00,5.58116,5.5818,5.5787,5.57995,12000000.0
2009-05-05 19:37:00,5.58073,5.58073,5.5786,5.5786,8000000.0
2009-05-05 19:38:00,5.57963,5.57977,5.57769,5.57977,20000000.0
2009-05-05 19:39:00,5.5799,5.5799,5.57733,5.57844,11000000.0
2009-05-05 19:40:00,5.57774,5.5786,5.57688,5.57776,11000000.0
2009-05-05 19:41:00,5.57608,5.57698,5.57532,5.57672,9000000.0
2009-05-05 19:42:00,5.57549,5.57763,5.57537,5.57754,10000000.0
2009-05-05 19:43:00,5.57747,5.57884,5.57641,5.57837,14000000.0
2009-05-05 19:44:00,5.57869,5.57913,5.57773,5.57892,15000000.0
2009-05-05 19:45:00,5.57876,5.57923,5.57704,5.57815,12000000.0
2009-05-05 19:46:00,5.57802,5.57861,5.57727,5.57777,11000000.0
2009-05-05 19:47:00,5.57978,5.58097,5.57846,5.58097,10000000.0
2009-05-05 19:48:00,5.58027,5.5803,5.57827,5.57954,9000000.0
2009-05-05 19:49:00,5.57985,5.57985,5.57704,5.57726,16000000.0
2009-05-05 19:50:00,5.57704,5.57833,5.57608,5.5768,10000000.0
2009-05-05 19:51:00,5.57488,5.57657,5.5746,5.57635,11000000.0
2009-05-05 19:52:00,5.57748,5.57765,5.57535,5.57704,19000000.0
2009-05-05 19:53:00,5.57782,5.58083,5.57723,5.5787,19000000.0
2009-05-05 19:54:00,5.58011,5.58011,5.57698,5.57794,14000000.0
2009-05-05 19:55:00,5.57757,5.57861,5.57654,5.57824,16000000.0
2009-05-05 19:56:00,5.57897,5.57897,5.57708,5.57817,12000000.0
2009-05-05 19:57:00,5.5785,5.5785,5.57623,5.57725,14000000.0
2009-05-05 19:58:00,5.57765,5.57878,5.57717,5.57878,13000000.0
2009-05-05 19:59:00,5.57914,5.57935,5.57779,5.57873,10000000.0
2009-05-05 20:00:00,5.57861,5.5789,5.57648,5.5781,15000000.0
2009-05-05 20:01:00,5.57597,5.57655,5.57518,5.57655,14000000.0
2009-05-05 20:02:00,5.57756,5.57772,5.57609,5.57717,8000000.0
2009-05-05 20:03:00,5.57598,5.57705,5.57518,5.57518,13000000.0
2009-05-05 20:04:00,5.57747,5.57803,5.57574,5.57803,12000000.0
2009-05-05 20:05:00,5.57697,5.57854,5.57612,5.57761,11000000.0
2009-05-05 20:06:00,5.57851,5.57851,5.5761,5.57744,10000000.0
2009-05-05 20:07:00,5.57525,5.57699,5.57525,5.57583,13000000.0
2009-05-05 20:08:00,5.57616,5.57631,5.57463,5.57625,16000000.0
2009-05-05 20:09:00,5.57665,5.5768,5.57446,5.57502,17000000.0
2009-05-05 20:10:00,5.57544,5.57554,5.57334,5.57425,10000000.0
2009-05-05 20:11:00,5.57444,5.57573,5.57315,5.57573,13000000.0
2009-05-05 20:12:00,5.57521,5.57576,5.57444,5.57573,15000000.0
2009-05-05 20:13:00,5.575,5.57513,5.57307,5.57471,13000000.0
2009-05-05 20:14:00,5.57586,5.57601,5.57408,5.57437,8000000.0
2009-05-05 20:15:00,5.57525,5.57611,5.57426,5.57611,10000000.0
2009-05-05 20:16:00,5.57528,5.57611,5.57435,5.5745,14000000.0
2009-05-05 20:17:00,5.57458,5.57651,5.57458,5.5763,13000000.0
2009-05-05 20:18:00,5.57593,5.57603,5.57471,5.5757,7000000.0
2009-05-05 20:19:00,5.57521,5.57562,5.57428,5.57428,11000000.0
2009-05-05 20:20:00,5.57509,5.57639,5.5746,5.57639,19000000.0
2009-05-05 20:21:00,5.57617,5.57617,5.57452,5.57547,11000000.0
2009-05-05 20:22:00,5.57552,5.57743,5.57552,5.57743,11000000.0
2009-05-05 20:23:00,5.57867,5.57906,5.57778,5.57887,13000000.0
2009-05-05 20:24:00,5.57938,5.58178,5.57938,5.58148,9000000.0
2009-05-05 20:25:00,5.58356,5.58855,5.58179,5.58855,18000000.0
2009-05-05 20:26:00,5.58703,5.58832,5.58666,5.5876,7000000.0
2009-05-05 20:27:00,5.58925,5.5917,5.5891,5.5917,9000000.0
2009-05-05 20:28:00,5.59115,5.59115,5.58759,5.58862,13000000.0
2009-05-05 20:29:00,5.58905,5.5897,5.5878,5.58869,14000000.0
2009-05-05 20:30:00,5.59093,5.59705,5.58927,5.59705,16000000.0
2009-05-05 20:31:00,5.59698,5.59698,5.59275,5.59388,22000000.0
2009-05-05 20:32:00,5.59349,5.59349,5.58881,5.59153,12000000.0
2009-05-05 20:33:00,5.58999,5.59174,5.5894,5.59068,13000000.0
2009-05-05 20:34:00,5.59075,5.59075,5.58772,5.58985,15000000.0
2009-05-05 20:35:00,5.58824,5.58947,5.58681,5.58847,16000000.0
2009-05-05 20:36:00,5.58863,5.58954,5.58738,5.58866,15000000.0
2009-05-05 20:37:00,5.58781,5.58855,5.58558,5.58855,14000000.0
2009-05-05 20:38:00,5.58852,5.58866,5.5871,5.58762,13000000.0
2009-05-05 20:39:00,5.58844,5.58913,5.588,5.58814,18000000.0
2009-05-05 20:40:00,5.59017,5.59252,5.58835,5.59245,14000000.0
2009-05-05 20:41:00,5.59271,5.59377,5.59102,5.59377,18000000.0
2009-05-05 20:42:00,5.59516,5.59721,5.59375,5.59601,12000000.0
2009-05-05 20:43:00,5.59518,5.59856,5.59485,5.5971,18000000.0
2009-05-05 20:44:00,5.59802,5.59836,5.59629,5.59691,18000000.0
2009-05-05 20:45:00,5.59644,5.60031,5.59636,5.59805,11000000.0
2009-05-05 20:46:00,5.60079,5.60098,5.5977,5.59988,18000000.0
2009-05-05 20:47:00,5.59818,5.59909,5.59631,5.59853,20000000.0
2009-05-05 20:48:00,5.5973,5.59759,5.5943,5.59469,17000000.0
2009-05-05 20:49:00,5.59404,5.5961,5.59255,5.59438,16000000.0
2009-05-05 20:50:00,5.59409,5.59573,5.59328,5.59573,8000000.0
2009-05-05 20:51:00,5.59581,5.59581,5.59355,5.59412,8000000.0
2009-05-05 20:52:00,5.59456,5.59465,5.59303,5.59344,12000000.0
2009-05-05 20:53:00,5.59331,5.59443,5.59258,5.59258,16000000.0
2009-05-05 20:54:00,5.59328,5.59348,5.59175,5.59348,15000000.0
2009-05-05 20:55:00,5.59325,5.59325,5.58929,5.59003,16000000.0
2009-05-05 20:56:00,5.59032,5.59103,5.58869,5.58947,7000000.0
2009-05-05 20:57:00,5.58801,5.58933,5.58723,5.58851,14000000.0
2009-05-05 20:58:00,5.58671,5.58906,5.58656,5.58906,10000000.0
2009-05-05 20:59:00,5.58836,5.58871,5.5871,5.58871,11000000.0
2009-05-05 21:00:00,5.58742,5.58901,5.5873,5.58786,14000000.0
2009-05-05 21:01:00,5.5882,5.58902,5.58745,5.58745,12000000.0
2009-05-05 21:02:00,5.58928,5.58928,5.58752,5.58758,17000000.0
2009-05-05 21:03:00,5.5863,5.58898,5.5863,5.58805,11000000.0
2009-05-05 21:04:00,5.58781,5.58835,5.586,5.58635,10000000.0
2009-05-05 21:05:00,5.58637,5.58719,5.58493,5.58719,8000000.0
2009-05-05 21:06:00,5.58678,5.58731,5.58499,5.58641,13000000.0
2009-05-05 21:07:00,5.58699,5.58699,5.58393,5.58562,14000000.0
2009-05-05 21:08:00,5.58497,5.58562,5.58385,5.58562,8000000.0
2009-05-05 21:09:00,5.58593,5.58593,5.58455,5.5859,13000000.0
2009-05-05 21:10:00,5.58645,5.58706,5.58465,5.58706,17000000.0
2009-05-05 21:11:00,5.58686,5.58714,5.58535,5.58714,15000000.0
2009-05-05 21:12:00,5.58702,5.58897,5.58623,5.58897,11000000.0
2009-05-05 21:13:00,5.58929,5.58988,5.58621,5.58836,12000000.0
2009-05-05 21:14:00,5.58923,5.58931,5.58741,5.58771,14000000.0
2009-05-05 21:15:00,5.58785,5.58853,5.58618,5.58686,13000000.0
2009-05-05 21:16:00,5.58645,5.58672,5.58512,5.58552,12000000.0
2009-05-05 21:17:00,5.58694,5.58819,5.58648,5.587,16000000.0
2009-05-05 21:18:00,5.58664,5.58768,5.58609,5.58768,15000000.0
2009-05-05 21:19:00,5.5872,5.5872,5.58494,5.58549,15000000.0
2009-05-05 21:20:00,5.58589,5.58649,5.58541,5.58647,8000000.0
2009-05-05 21:21:00,5.58674,5.58775,5.5859,5.58775,17000000.0
2009-05-05 21:22:00,5.58601,5.58758,5.58541,5.58731,11000000.0
2009-05-05 21:23:00,5.58522,5.58748,5.58522,5.58626,23000000.0
2009-05-05 21:24:00,5.58755,5.58889,5.58706,5.58889,13000000.0
2009-05-05 21:25:00,5.58752,5.58857,5.58672,5.58846,15000000.0
2009-05-05 21:26:00,5.58774,5.58834,5.58625,5.58702,10000000.0
2009-05-05 21:27:00,5.58628,5.58843,5.58604,5.58811,10000000.0
2009-05-05 21:28:00,5.58795,5.58825,5.58711,5.58815,13000000.0
2009-05-05 21:29:00,5.587,5.58822,5.58651,5.58822,10000000.0
2009-05-05 21:30:00,5.588,5.588,5.58635,5.5866,16000000.0
2009-05-05 21:31:00,5.58692,5.58739,5.58519,5.58739,18000000.0
2009-05-05 21:32:00,5.58701,5.58701,5.58363,5.58397,15000000.0
2009-05-05 21:33:00,5.58503,5.58573,5.58259,5.5836,13000000.0
2009-05-05 21:34:00,5.58328,5.58345,5.58146,5.58168,9000000.0
2009-05-05 21:35:00,5.58344,5.58457,5.5831,5.58457,8000000.0
2009-05-05 21:36:00,5.58427,5.58498,5.58298,5.58498,18000000.0
2009-05-05 21:37:00,5.58423,5.58503,5.58248,5.58413,22000000.0
2009-05-05 21:38:00,5.58325,5.58416,5.58325,5.58415,9000000.0
2009-05-05 21:39:00,5.58469,5.5852,5.58393,5.58393,11000000.0
2009-05-05 21:40:00,5.58433,5.58534,5.58341,5.58433,19000000.0
2009-05-05 21:41:00,5.58437,5.58437,5.58276,5.58323,12000000.0
2009-05-05 21:42:00,5.58324,5.58435,5.58234,5.58368,11000000.0
2009-05-05 21:43:00,5.58272,5.58296,5.58073,5.58079,14000000.0
2009-05-05 21:44:00,5.58156,5.58292,5.58135,5.58292,13000000.0
2009-05-05 21:45:00,5.58211,5.58271,5.58118,5.58194,12000000.0
2009-05-05 21:46:00,5.58206,5.58207,5.58012,5.58038,14000000.0
2009-05-05 21:47:00,5.57977,5.58079,5.57932,5.5804,17000000.0
2009-05-05 21:48:00,5.58052,5.58052,5.57896,5.58001,16000000.0
2009-05-05 21:49:00,5.58134,5.58134,5.57863,5.58052,14000000.0
2009-05-05 21:50:00,5.57989,5.58058,5.5793,5.57964,13000000.0
2009-05-05 21:51:00,5.58054,5.58054,5.57885,5.57971,14000000.0
2009-05-05 21:52:00,5.57978,5.58075,5.57901,5.58022,17000000.0
2009-05-05 21:53:00,5.58014,5.5814,5.5791,5.58092,27000000.0
2009-05-05 21:54:00,5.58034,5.58167,5.57993,5.58167,10000000.0
2009-05-05 21:55:00,5.58101,5.5818,5.57981,5.5818,8000000.0
2009-05-05 21:56:00,5.58189,5.58206,5.58007,5.58193,16000000.0
2009-05-05 21:57:00,5.5815,5.58408,5.5815,5.58408,18000000.0
2009-05-05 21:58:00,5.58366,5.58404,5.58246,5.5828,18000000.0
2009-05-05 21:59:00,5.58351,5.58388,5.5822,5.58224,17000000.0
2009-05-05 22:00:00,5.58287,5.58378,5.58251,5.58363,9000000.0
2009-05-05 22:01:00,5.5833,5.58386,5.58185,5.58185,22000000.0
2009-05-05 22:02:00,5.5823,5.58255,5.58101,5.58149,11000000.0
2009-05-05 22:03:00,5.58122,5.58171,5.57977,5.58088,16000000.0
2009-05-05 22:04:00,5.57887,5.58144,5.57887,5.58128,12000000.0
2009-05-05 22:05:00,5.58092,5.58104,5.57929,5.57984,7000000.0
2009-05-05 22:06:00,5.58056,5.58546,5.57983,5.58546,15000000.0
2009-05-05 22:07:00,5.58575,5.58575,5.58301,5.58435,19000000.0
2009-05-05 22:08:00,5.58485,5.58485,5.58292,5.58452,11000000.0
2009-05-05 22:09:00,5.58346,5.58382,5.58266,5.5838,10000000.0
2009-05-05 22:10:00,5.58457,5.58537,5.58316,5.58537,10000000.0
2009-05-05 22:11:00,5.58526,5.58795,5.58502,5.58795,18000000.0
2009-05-05 22:12:00,5.58869,5.58869,5.58712,5.58837,11000000.0
2009-05-05 22:13:00,5.58752,5.58829,5.58507,5.58638,14000000.0
2009-05-05 22:14:00,5.58603,5.58746,5.58512,5.58688,24000000.0
2009-05-05 22:15:00,5.58598,5.58661,5.58457,5.58613,13000000.0
2009-05-05 22:16:00,5.58641,5.58683,5.58529,5.58618,13000000.0
2009-05-05 22:17:00,5.58652,5.58731,5.58616,5.58685,8000000.0
2009-05-05 22:18:00,5.58539,5.58657,5.58415,5.58573,13000000.0
2009-05-05 22:19:00,5.58508,5.58539,5.58303,5.58539,14000000.0
2009-05-05 22:20:00,5.58603,5.58603,5.5845,5.58516,21000000.0
2009-05-05 22:21:00,5.58411,5.58524,5.58221,5.58418,13000000.0
2009-05-05 22:22:00,5.58315,5.58446,5.58206,5.58215,12000000.0
2009-05-05 22:23:00,5.58331,5.5836,5.5824,5.5836,18000000.0
2009-05-05 22:24:00,5.58348,5.58373,5.58167,5.58373,14000000.0
2009-05-05 22:25:00,5.58284,5.58351,5.58189,5.58351,13000000.0
2009-05-05 22:26:00,5.58138,5.58305,5.58094,5.58094,13000000.0
2009-05-05 22:27:00,5.58223,5.58258,5.58008,5.58138,16000000.0
2009-05-05 22:28:00,5.58039,5.581,5.57791,5.57791,13000000.0
2009-05-05 22:29:00,5.57811,5.57963,5.57734,5.57963,21000000.0
2009-05-05 22:30:00,5.57833,5.57949,5.57733,5.57899,17000000.0
2009-05-05 22:31:00,5.57901,5.5796,5.57763,5.57945,10000000.0
2009-05-05 22:32:00,5.57871,5.57919,5.5775,5.57919,13000000.0
2009-05-05 22:33:00,5.57874,5.5791,5.57779,5.5791,13000000.0
2009-05-05 22:34:00,5.57787,5.57918,5.57755,5.57893,13000000.0
2009-05-05 22:35:00,5.57898,5.57914,5.57732,5.57862,19000000.0
2009-05-05 22:36:00,5.57806,5.57877,5.57677,5.57808,14000000.0
2009-05-05 22:37:00,5.57783,5.57804,5.57519,5.57712,17000000.0
2009-05-05 22:38:00,5.57625,5.57771,5.57561,5.57758,9000000.0
2009-05-05 22:39:00,5.5778,5.5778,5.57535,5.57593,20000000.0
2009-05-05 22:40:00,5.57657,5.57741,5.57596,5.5766,13000000.0
2009-05-05 22:41:00,5.5766,5.57801,5.57622,5.57726,13000000.0
2009-05-05 22:42:00,5.57747,5.5781,5.57679,5.57802,10000000.0
2009-05-05 22:43:00,5.57828,5.57828,5.57601,5.57666,15000000.0
2009-05-05 22:44:00,5.57722,5.57769,5.57565,5.57763,16000000.0
2009-05-05 22:45:00,5.57727,5.57769,5.57641,5.57653,14000000.0
2009-05-05 22:46:00,5.57658,5.57764,5.57525,5.57694,12000000.0
2009-05-05 22:47:00,5.57501,5.57604,5.57458,5.57582,7000000.0
2009-05-05 22:48:00,5.57696,5.57703,5.57555,5.57703,16000000.0
2009-05-05 22:49:00,5.57541,5.57689,5.5752,5.57545,10000000.0
2009-05-05 22:50:00,5.57726,5.5779,5.57607,5.5777,15000000.0
2009-05-05 22:51:00,5.57701,5.57816,5.57598,5.57792,17000000.0
2009-05-05 22:52:00,5.5775,5.5784,5.5766,5.5784,10000000.0
2009-05-05 22:53:00,5.57761,5.57856,5.57683,5.57683,20000000.0
2009-05-05 22:54:00,5.57818,5.57932,5.57756,5.57899,10000000.0
2009-05-05 22:55:00,5.57889,5.58007,5.57807,5.58007,12000000.0
2009-05-05 22:56:00,5.57894,5.57997,5.57834,5.57976,9000000.0
2009-05-05 22:57:00,5.57977,5.58018,5.57783,5.58004,18000000.0
2009-05-05 22:58:00,5.58075,5.58157,5.57866,5.58157,13000000.0
2009-05-05 22:59:00,5.58126,5.58137,5.58022,5.58113,10000000.0
2009-05-05 23:00:00,5.58111,5.58315,5.57937,5.58315,17000000.0
2009-05-05 23:01:00,5.58159,5.58389,5.58159,5.58281,13000000.0
2009-05-05 23:02:00,5.58454,5.58454,5.58257,5.58297,7000000.0
2009-05-05 23:03:00,5.58248,5.58328,5.5817,5.58328,16000000.0
2009-05-05 23:04:00,5.58183,5.58346,5.58163,5.58346,12000000.0
2009-05-05 23:05:00,5.5842,5.5842,5.58166,5.58366,11000000.0
2009-05-05 23:06:00,5.58389,5.58443,5.5825,5.5844,11000000.0
2009-05-05 23:07:00,5.58452,5.58464,5.5831,5.58464,13000000.0
2009-05-05 23:08:00,5.5857,5.5857,5.58372,5.58552,20000000.0
2009-05-05 23:09:00,5.5861,5.58671,5.58423,5.5861,16000000.0
2009-05-05 23:10:00,5.58636,5.58636,5.58457,5.58632,16000000.0
2009-05-05 23:11:00,5.58484,5.58623,5.58423,5.58623,10000000.0
2009-05-05 23:12:00,5.58545,5.58708,5.5847,5.58708,12000000.0
2009-05-05 23:13:00,5.58708,5.58768,5.58561,5.58671,16000000.0
2009-05-05 23:14:00,5.58571,5.58747,5.58571,5.58747,9000000.0
2009-05-05 23:15:00,5.58713,5.58782,5.58624,5.58742,9000000.0
2009-05-05 23:16:00,5.58692,5.58731,5.58442,5.58515,18000000.0
2009-05-05 23:17:00,5.58531,5.58631,5.58395,5.58595,8000000.0
2009-05-05 23:18:00,5.58556,5.58556,5.58286,5.58483,10000000.0
2009-05-05 23:19:00,5.58598,5.58598,5.58317,5.58415,9000000.0
2009-05-05 23:20:00,5.58535,5.58597,5.58449,5.58586,17000000.0
2009-05-05 23:21:00,5.58626,5.58626,5.58479,5.58531,11000000.0
2009-05-05 23:22:00,5.58522,5.5861,5.58459,5.58528,12000000.0
2009-05-05 23:23:00,5.58637,5.58956,5.58625,5.58765,12000000.0
2009-05-05 23:24:00,5.58674,5.59066,5.58674,5.58982,12000000.0
2009-05-05 23:25:00,5.58926,5.58926,5.58759,5.58759,9000000.0
2009-05-05 23:26:00,5.58877,5.58929,5.58761,5.58875,14000000.0
2009-05-05 23:27:00,5.58868,5.58962,5.58739,5.58874,17000000.0
2009-05-05 23:28:00,5.58795,5.58895,5.58757,5.58871,15000000.0
2009-05-05 23:29:00,5.58844,5.58872,5.58794,5.58872,11000000.0
2009-05-05 23:30:00,5.5879,5.5885,5.58672,5.58726,14000000.0
2009-05-05 23:31:00,5.58765,5.58903,5.58725,5.58886,7000000.0
2009-05-05 23:32:00,5.58787,5.58852,5.58712,5.58764,15000000.0
2009-05-05 23:33:00,5.58805,5.58896,5.58762,5.58896,7000000.0
2009-05-05 23:34:00,5.58812,5.58858,5.58734,5.58858,10000000.0
2009-05-05 23:35:00,5.58876,5.58891,5.58731,5.58808,12000000.0
2009-05-05 23:36:00,5.58858,5.58873,5.5872,5.58862,10000000.0
2009-05-05 23:37:00,5.5892,5.5892,5.58774,5.58873,14000000.0
2009-05-05 23:38:00,5.58911,5.58942,5.58794,5.58914,17000000.0
2009-05-05 23:39:00,5.58812,5.58919,5.58778,5.58875,9000000.0
2009-05-05 23:40:00,5.58926,5.5912,5.58926,5.59017,12000000.0
2009-05-05 23:41:00,5.5905,5.59235,5.59006,5.59208,9000000.0
2009-05-05 23:42:00,5.59243,5.59278,5.5912,5.59192,15000000.0
2009-05-05 23:43:00,5.59294,5.59306,5.59073,5.59076,13000000.0
2009-05-05 23:44:00,5.59236,5.59283,5.59077,5.59283,8000000.0
2009-05-05 23:45:00,5.59203,5.59318,5.59098,5.59098,12000000.0
2009-05-05 23:46:00,5.59249,5.59249,5.59082,5.5916,20000000.0
2009-05-05 23:47:00,5.59194,5.59214,5.59139,5.59212,19000000.0
2009-05-05 23:48:00,5.59147,5.59197,5.58963,5.59039,14000000.0
2009-05-05 23:49:00,5.5894,5.59152,5.5894,5.59027,12000000.0
2009-05-05 23:50:00,5.59049,5.5916,5.58983,5.59126,10000000.0
2009-05-05 23:51:00,5.59112,5.5917,5.59112,5.5917,14000000.0
2009-05-05 23:52:00,5.59053,5.59156,5.58868,5.58868,13000000.0
2009-05-05 23:53:00,5.59108,5.59128,5.58901,5.58973,16000000.0
2009-05-05 23:54:00,5.58943,5.59004,5.58832,5.58992,13000000.0
2009-05-05 23:55:00,5.58902,5.58926,5.58744,5.58837,16000000.0
2009-05-05 23:56:00,5.58921,5.58932,5.58816,5.58913,12000000.0
2009-05-05 23:57:00,5.58943,5.58971,5.58832,5.58971,14000000.0
2009-05-05 23:58:00,5.59,5.59023,5.58886,5.59017,16000000.0
2009-05-05 23:59:00,5.59042,5.59042,5.58884,5.58956,12000000.0
2009-05-06 00:00:00,5.58852,5.58957,5.58806,5.58845,17000000.0
2009-05-06 00:01:00,5.58835,5.58855,5.5868,5.588,12000000.0
2009-05-06 00:02:00,5.58878,5.58892,5.5869,5.58846,11000000.0
2009-05-06 00:03:00,5.58842,5.58863,5.58749,5.58749,7000000.0
2009-05-06 00:04:00,5.58686,5.58897,5.58686,5.58897,16000000.0
2009-05-06 00:05:00,5.58736,5.58864,5.58717,5.58786,17000000.0
2009-05-06 00:06:00,5.58853,5.58853,5.58749,5.58815,10000000.0
2009-05-06 00:07:00,5.5882,5.5882,5.58551,5.58551,19000000.0
2009-05-06 00:08:00,5.58762,5.58808,5.5869,5.58795,9000000.0
2009-05-06 00:09:00,5.58864,5.58902,5.58834,5.58891,19000000.0
2009-05-06 00:10:00,5.58705,5.58867,5.58705,5.58867,16000000.0
2009-05-06 00:11:00,5.58845,5.58886,5.58721,5.5881,9000000.0
2009-05-06 00:12:00,5.58842,5.58886,5.58842,5.58886,11000000.0
2009-05-06 00:13:00,5.58895,5.58939,5.58839,5.58939,8000000.0
2009-05-06 00:14:00,5.58728,5.58923,5.58727,5.58908,9000000.0
2009-05-06 00:15:00,5.58922,5.58978,5.58808,5.58978,15000000.0
2009-05-06 00:16:00,5.58885,5.58952,5.58789,5.58798,18000000.0
2009-05-06 00:17:00,5.58825,5.58841,5.58659,5.58799,21000000.0
2009-05-06 00:18:00,5.58773,5.5883,5.58713,5.5883,16000000.0
2009-05-06 00:19:00,5.58718,5.58777,5.5862,5.58699,12000000.0
2009-05-06 00:20:00,5.58653,5.58727,5.58528,5.58606,13000000.0
2009-05-06 00:21:00,5.58631,5.58631,5.58469,5.58555,13000000.0
2009-05-06 00:22:00,5.5862,5.58718,5.58488,5.58515,13000000.0
2009-05-06 00:23:00,5.58734,5.58744,5.58611,5.58702,11000000.0
2009-05-06 00:24:00,5.5876,5.58783,5.58611,5.58783,10000000.0
2009-05-06 00:25:00,5.58662,5.58748,5.58652,5.58739,16000000.0
2009-05-06 00:26:00,5.58761,5.58761,5.58618,5.58704,13000000.0
2009-05-06 00:27:00,5.58712,5.58723,5.58606,5.58645,16000000.0
2009-05-06 00:28:00,5.58653,5.58721,5.58557,5.58563,13000000.0
2009-05-06 00:29:00,5.58603,5.5866,5.58548,5.58634,10000000.0
2009-05-06 00:30:00,5.58772,5.58809,5.58619,5.58734,15000000.0
2009-05-06 00:31:00,5.58676,5.58801,5.5865,5.5865,18000000.0
2009-05-06 00:32:00,5.58815,5.58826,5.58665,5.58826,14000000.0
2009-05-06 00:33:00,5.58763,5.58863,5.58763,5.58856,13000000.0
2009-05-06 00:34:00,5.58827,5.58827,5.58636,5.58724,11000000.0
2009-05-06 00:35:00,5.58765,5.58863,5.5869,5.58863,13000000.0
2009-05-06 00:36:00,5.58767,5.58846,5.58697,5.58804,12000000.0
2009-05-06 00:37:00,5.58825,5.58846,5.58741,5.58846,10000000.0
2009-05-06 00:38:00,5.58833,5.58835,5.5872,5.58835,11000000.0
2009-05-06 00:39:00,5.58831,5.58863,5.58696,5.587,16000000.0
2009-05-06 00:40:00,5.5877,5.58792,5.58688,5.58756,10000000.0
2009-05-06 00:41:00,5.5874,5.58808,5.58602,5.58698,15000000.0
2009-05-06 00:42:00,5.58739,5.58739,5.58593,5.58738,10000000.0
2009-05-06 00:43:00,5.58682,5.58698,5.58584,5.58698,8000000.0
2009-05-06 00:44:00,5.58627,5.58641,5.58519,5.58576,7000000.0
2009-05-06 00:45:00,5.58595,5.5864,5.58537,5.58619,10000000.0
2009-05-06 00:46:00,5.58656,5.58686,5.5858,5.58668,18000000.0
2009-05-06 00:47:00,5.58713,5.58728,5.58552,5.58661,18000000.0
2009-05-06 00:48:00,5.58731,5.58764,5.58661,5.58722,15000000.0
2009-05-06 00:49:00,5.58697,5.58736,5.58524,5.58713,19000000.0
2009-05-06 00:50:00,5.58697,5.58697,5.58516,5.58542,15000000.0
2009-05-06 00:51:00,5.58696,5.58696,5.58582,5.58686,12000000.0
2009-05-06 00:52:00,5.58632,5.58726,5.58541,5.58675,15000000.0
2009-05-06 00:53:00,5.58777,5.58777,5.58664,5.58774,9000000.0
2009-05-06 00:54:00,5.58683,5.58816,5.58655,5.58691,17000000.0
2009-05-06 00:55:00,5.58703,5.58721,5.58602,5.58713,11000000.0
2009-05-06 00:56:00,5.58658,5.5874,5.58632,5.58725,23000000.0
2009-05-06 00:57:00,5.58741,5.58754,5.58683,5.58683,11000000.0
2009-05-06 00:58:00,5.58825,5.58851,5.58615,5.58668,11000000.0
2009-05-06 00:59:00,5.58717,5.58827,5.58636,5.58817,11000000.0
2009-05-06 01:00:00,5.58785,5.58804,5.58616,5.58758,14000000.0
2009-05-06 01:01:00,5.58645,5.58751,5.58587,5.58636,9000000.0
2009-05-06 01:02:00,5.58577,5.58704,5.58555,5.58644,13000000.0
2009-05-06 01:03:00,5.58555,5.58707,5.58555,5.5867,18000000.0
2009-05-06 01:04:00,5.58622,5.58721,5.58575,5.58696,11000000.0
2009-05-06 01:05:00,5.5856,5.58676,5.58487,5.58666,13000000.0
2009-05-06 01:06:00,5.58633,5.58633,5.5851,5.5851,9000000.0
2009-05-06 01:07:00,5.58573,5.58716,5.58462,5.58716,15000000.0
2009-05-06 01:08:00,5.58721,5.58844,5.58625,5.58844,15000000.0
2009-05-06 01:09:00,5.5882,5.5882,5.58649,5.58649,14000000.0
2009-05-06 01:10:00,5.58788,5.58788,5.58653,5.58746,13000000.0
2009-05-06 01:11:00,5.58753,5.58753,5.58639,5.58641,7000000.0
2009-05-06 01:12:00,5.58732,5.58774,5.58619,5.58753,17000000.0
2009-05-06 01:13:00,5.58713,5.5888,5.58598,5.58802,18000000.0
2009-05-06 01:14:00,5.58847,5.58906,5.58745,5.58902,14000000.0
2009-05-06 01:15:00,5.58996,5.59106,5.58859,5.59106,10000000.0
2009-05-06 01:16:00,5.59134,5.59204,5.59077,5.59082,18000000.0
2009-05-06 01:17:00,5.59216,5.59216,5.59058,5.59158,16000000.0
2009-05-06 01:18:00,5.59241,5.59274,5.59095,5.59257,13000000.0
2009-05-06 01:19:00,5.59264,5.59455,5.5917,5.59279,12000000.0
2009-05-06 01:20:00,5.59367,5.59403,5.59197,5.59389,15000000.0
2009-05-06 01:21:00,5.59393,5.59393,5.59246,5.59357,14000000.0
2009-05-06 01:22:00,5.59312,5.59312,5.59121,5.59259,13000000.0
2009-05-06 01:23:00,5.59256,5.59256,5.59112,5.59225,14000000.0
2009-05-06 01:24:00,5.59055,5.59244,5.59043,5.59092,15000000.0
2009-05-06 01:25:00,5.59276,5.59335,5.59114,5.59239,17000000.0
2009-05-06 01:26:00,5.59226,5.59226,5.59031,5.59031,14000000.0
2009-05-06 01:27:00,5.59208,5.59226,5.59067,5.59226,13000000.0
2009-05-06 01:28:00,5.59172,5.59429,5.59172,5.59419,9000000.0
2009-05-06 01:29:00,5.59412,5.59512,5.59391,5.59411,11000000.0
2009-05-06 01:30:00,5.59449,5.59622,5.59414,5.59622,20000000.0
2009-05-06 01:31:00,5.59769,5.59841,5.5963,5.5963,9000000.0
2009-05-06 01:32:00,5.59803,5.59855,5.59708,5.59789,7000000.0
2009-05-06 01:33:00,5.59742,5.59889,5.59662,5.59688,13000000.0
2009-05-06 01:34:00,5.59524,5.59668,5.59524,5.59601,10000000.0
2009-05-06 01:35:00,5.59628,5.59704,5.59516,5.59623,17000000.0
2009-05-06 01:36:00,5.59631,5.59631,5.59453,5.5955,16000000.0
2009-05-06 01:37:00,5.59578,5.59766,5.59567,5.59686,13000000.0
2009-05-06 01:38:00,5.59748,5.5988,5.59616,5.59807,15000000.0
2009-05-06 01:39:00,5.59814,5.59951,5.59762,5.59903,13000000.0
2009-05-06 01:40:00,5.59914,5.60028,5.59847,5.59935,14000000.0
2009-05-06 01:41:00,5.60012,5.6004,5.59898,5.60019,12000000.0
2009-05-06 01:42:00,5.6,5.6,5.59868,5.59899,14000000.0
2009-05-06 01:43:00,5.59873,5.59958,5.5971,5.59872,18000000.0
2009-05-06 01:44:00,5.598,5.59926,5.59657,5.59823,12000000.0
2009-05-06 01:45:00,5.59766,5.5979,5.59583,5.59698,19000000.0
2009-05-06 01:46:00,5.59547,5.59678,5.59521,5.5953,15000000.0
2009-05-06 01:47:00,5.59538,5.59705,5.59494,5.59592,10000000.0
2009-05-06 01:48:00,5.59586,5.59615,5.5946,5.5954,14000000.0
2009-05-06 01:49:00,5.59572,5.59624,5.59435,5.59512,16000000.0
2009-05-06 01:50:00,5.59496,5.59546,5.59373,5.59462,18000000.0
2009-05-06 01:51:00,5.59478,5.59484,5.59287,5.59381,16000000.0
2009-05-06 01:52:00,5.59284,5.5943,5.59284,5.59426,10000000.0
2009-05-06 01:53:00,5.59327,5.59429,5.59172,5.59186,15000000.0
2009-05-06 01:54:00,5.59092,5.59145,5.5895,5.5909,14000000.0
2009-05-06 01:55:00,5.59119,5.5922,5.59036,5.59092,14000000.0
2009-05-06 01:56:00,5.59175,5.5927,5.59075,5.5927,8000000.0
2009-05-06 01:57:00,5.59205,5.5925,5.59098,5.59226,10000000.0
2009-05-06 01:58:00,5.59236,5.59289,5.59076,5.59121,21000000.0
2009-05-06 01:59:00,5.59292,5.59292,5.59096,5.59263,16000000.0
2009-05-06 02:00:00,5.59273,5.59286,5.59258,5.59258,11000000.0
2009-05-06 02:01:00,5.59394,5.59562,5.59368,5.59518,11000000.0
2009-05-06 02:02:00,5.59563,5.59563,5.59353,5.59446,13000000.0
2009-05-06 02:03:00,5.59384,5.59468,5.59276,5.59365,8000000.0
2009-05-06 02:04:00,5.59427,5.59427,5.59271,5.59398,18000000.0
2009-05-06 02:05:00,5.59366,5.59571,5.59322,5.59531,14000000.0
2009-05-06 02:06:00,5.59479,5.5987,5.59479,5.59797,18000000.0
2009-05-06 02:07:00,5.59745,5.59905,5.59696,5.59876,12000000.0
2009-05-06 02:08:00,5.59909,5.59926,5.59748,5.59778,12000000.0
2009-05-06 02:09:00,5.59798,5.59828,5.59651,5.59696,11000000.0
2009-05-06 02:10:00,5.59696,5.59796,5.59621,5.5967,10000000.0
2009-05-06 02:11:00,5.59703,5.59921,5.59566,5.59799,16000000.0
2009-05-06 02:12:00,5.59921,5.59932,5.59707,5.59782,17000000.0
2009-05-06 02:13:00,5.59621,5.59848,5.59549,5.59753,9000000.0
2009-05-06 02:14:00,5.59721,5.59936,5.59685,5.59713,16000000.0
2009-05-06 02:15:00,5.59765,5.59878,5.59724,5.59754,15000000.0
2009-05-06 02:16:00,5.59672,5.5971,5.59571,5.59656,16000000.0
2009-05-06 02:17:00,5.59721,5.59759,5.59579,5.59615,14000000.0
2009-05-06 02:18:00,5.5968,5.59717,5.59529,5.59639,16000000.0
2009-05-06 02:19:00,5.59615,5.59696,5.59612,5.59668,11000000.0
2009-05-06 02:20:00,5.59681,5.598,5.59653,5.598,10000000.0
2009-05-06 02:21:00,5.59783,5.59787,5.59607,5.5973,18000000.0
2009-05-06 02:22:00,5.59719,5.59752,5.59556,5.59663,15000000.0
2009-05-06 02:23:00,5.59572,5.59614,5.59391,5.59509,16000000.0
2009-05-06 02:24:00,5.59354,5.59536,5.59354,5.5952,12000000.0
2009-05-06 02:25:00,5.59502,5.59621,5.59383,5.59621,18000000.0
2009-05-06 02:26:00,5.59636,5.59726,5.59544,5.59665,8000000.0
2009-05-06 02:27:00,5.59695,5.59742,5.59556,5.59598,12000000.0
2009-05-06 02:28:00,5.59701,5.59701,5.59481,5.59538,15000000.0
2009-05-06 02:29:00,5.59532,5.59611,5.59463,5.59611,15000000.0
2009-05-06 02:30:00,5.59582,5.59599,5.59468,5.59472,19000000.0
2009-05-06 02:31:00,5.5953,5.59575,5.59317,5.59441,13000000.0
2009-05-06 02:32:00,5.5939,5.59493,5.59362,5.59493,17000000.0
2009-05-06 02:33:00,5.59371,5.59463,5.59265,5.59463,10000000.0
2009-05-06 02:34:00,5.59539,5.59564,5.59414,5.59486,11000000.0
2009-05-06 02:35:00,5.59517,5.59613,5.59439,5.59613,14000000.0
2009-05-06 02:36:00,5.59638,5.59638,5.59462,5.59565,13000000.0
2009-05-06 02:37:00,5.59499,5.59532,5.59403,5.59497,9000000.0
2009-05-06 02:38:00,5.59481,5.59484,5.59344,5.59376,12000000.0
2009-05-06 02:39:00,5.59441,5.59503,5.59395,5.59473,11000000.0
2009-05-06 02:40:00,5.59529,5.59578,5.5939,5.59507,19000000.0
2009-05-06 02:41:00,5.59543,5.596,5.59393,5.59562,12000000.0
2009-05-06 02:42:00,5.5965,5.59672,5.59499,5.59609,11000000.0
2009-05-06 02:43:00,5.59639,5.59677,5.59455,5.59677,12000000.0
2009-05-06 02:44:00,5.59624,5.59723,5.59601,5.59723,9000000.0
2009-05-06 02:45:00,5.59683,5.59732,5.59497,5.59497,13000000.0
2009-05-06 02:46:00,5.59449,5.59683,5.59449,5.59603,11000000.0
2009-05-06 02:47:00,5.59587,5.59598,5.59477,5.59579,10000000.0
2009-05-06 02:48:00,5.59491,5.59633,5.59477,5.59615,11000000.0
2009-05-06 02:49:00,5.59597,5.59616,5.59422,5.59454,10000000.0
2009-05-06 02:50:00,5.59405,5.59557,5.59405,5.59426,17000000.0
2009-05-06 02:51:00,5.59505,5.59543,5.59339,5.59485,15000000.0
2009-05-06 02:52:00,5.59543,5.59543,5.59244,5.59244,13000000.0
2009-05-06 02:53:00,5.59381,5.59381,5.59245,5.59245,12000000.0
2009-05-06 02:54:00,5.593,5.59362,5.59242,5.59362,13000000.0
2009-05-06 02:55:00,5.59283,5.59384,5.59166,5.59365,13000000.0
2009-05-06 02:56:00,5.59413,5.59461,5.59251,5.59309,13000000.0
2009-05-06 02:57:00,5.59181,5.59349,5.59135,5.59349,10000000.0
2009-05-06 02:58:00,5.59194,5.59332,5.59141,5.59262,15000000.0
2009-05-06 02:59:00,5.59321,5.59321,5.59123,5.59202,12000000.0
2009-05-06 03:00:00,5.59153,5.5925,5.59082,5.59199,17000000.0
2009-05-06 03:01:00,5.59208,5.59287,5.59162,5.59177,9000000.0
2009-05-06 03:02:00,5.59283,5.59345,5.59155,5.59155,15000000.0
2009-05-06 03:03:00,5.59356,5.59426,5.59229,5.59394,14000000.0
2009-05-06 03:04:00,5.5941,5.59463,5.59321,5.59392,11000000.0
2009-05-06 03:05:00,5.59393,5.59393,5.59198,5.59261,12000000.0
2009-05-06 03:06:00,5.59257,5.59376,5.59224,5.59327,12000000.0
2009-05-06 03:07:00,5.59249,5.59401,5.59235,5.59352,18000000.0
2009-05-06 03:08:00,5.59311,5.59371,5.59282,5.59323,9000000.0
2009-05-06 03:09:00,5.59325,5.59433,5.59306,5.59417,9000000.0
2009-05-06 03:10:00,5.59548,5.59579,5.59343,5.59485,11000000.0
2009-05-06 03:11:00,5.59395,5.59407,5.59254,5.59268,16000000.0
2009-05-06 03:12:00,5.59235,5.59539,5.59235,5.59539,8000000.0
2009-05-06 03:13:00,5.59561,5.5968,5.59433,5.59637,12000000.0
2009-05-06 03:14:00,5.59653,5.59653,5.59362,5.59376,16000000.0
2009-05-06 03:15:00,5.59506,5.59623,5.59443,5.59477,10000000.0
2009-05-06 03:16:00,5.59706,5.59915,5.59557,5.59914,16000000.0
2009-05-06 03:17:00,5.59874,5.60022,5.59785,5.59884,16000000.0
2009-05-06 03:18:00,5.59941,5.60032,5.59919,5.6001,9000000.0
2009-05-06 03:19:00,5.60041,5.60102,5.59923,5.60008,10000000.0
2009-05-06 03:20:00,5.60145,5.60175,5.59964,5.60067,20000000.0
2009-05-06 03:21:00,5.60029,5.60105,5.59807,5.60105,18000000.0
2009-05-06 03:22:00,5.59938,5.60163,5.59871,5.59989,15000000.0
2009-05-06 03:23:00,5.59999,5.60097,5.59792,5.60039,15000000.0
2009-05-06 03:24:00,5.60124,5.60172,5.59891,5.60172,12000000.0
2009-05-06 03:25:00,5.59938,5.60064,5.5985,5.60003,15000000.0
2009-05-06 03:26:00,5.60052,5.60052,5.59631,5.59631,19000000.0
2009-05-06 03:27:00,5.59845,5.59947,5.59774,5.59837,8000000.0
2009-05-06 03:28:00,5.59901,5.60016,5.59793,5.59841,13000000.0
2009-05-06 03:29:00,5.59813,5.59853,5.59739,5.59847,9000000.0
2009-05-06 03:30:00,5.59724,5.59724,5.59179,5.59387,17000000.0
2009-05-06 03:31:00,5.59321,5.59659,5.59252,5.59659,7000000.0
2009-05-06 03:32:00,5.59692,5.59885,5.59589,5.59874,15000000.0
2009-05-06 03:33:00,5.59899,5.60073,5.59837,5.60073,14000000.0
2009-05-06 03:34:00,5.60128,5.60547,5.60008,5.60547,13000000.0
2009-05-06 03:35:00,5.606,5.60611,5.60438,5.60461,9000000.0
2009-05-06 03:36:00,5.60471,5.60706,5.6038,5.60706,13000000.0
2009-05-06 03:37:00,5.60844,5.60844,5.60604,5.60763,13000000.0
2009-05-06 03:38:00,5.60642,5.60782,5.60623,5.60679,14000000.0
2009-05-06 03:39:00,5.60703,5.60707,5.60488,5.60492,11000000.0
2009-05-06 03:40:00,5.60664,5.60728,5.60337,5.60443,12000000.0
2009-05-06 03:41:00,5.60483,5.60659,5.60331,5.60331,19000000.0
2009-05-06 03:42:00,5.60386,5.60591,5.60336,5.60567,10000000.0
2009-05-06 03:43:00,5.60528,5.60775,5.60528,5.60686,12000000.0
2009-05-06 03:44:00,5.60561,5.60788,5.60557,5.60669,12000000.0
2009-05-06 03:45:00,5.60646,5.60934,5.60542,5.60846,14000000.0
2009-05-06 03:46:00,5.6085,5.60962,5.60795,5.60921,13000000.0
2009-05-06 03:47:00,5.60943,5.60964,5.608,5.60837,9000000.0
2009-05-06 03:48:00,5.60809,5.60844,5.60588,5.60588,8000000.0
2009-05-06 03:49:00,5.60497,5.60788,5.60497,5.60644,19000000.0
2009-05-06 03:50:00,5.60604,5.60621,5.60432,5.60615,12000000.0
2009-05-06 03:51:00,5.60497,5.60858,5.60497,5.60573,15000000.0
2009-05-06 03:52:00,5.60579,5.60999,5.60579,5.60926,11000000.0
2009-05-06 03:53:00,5.61073,5.61107,5.60813,5.61107,12000000.0
2009-05-06 03:54:00,5.60869,5.60944,5.60788,5.60823,12000000.0
2009-05-06 03:55:00,5.60861,5.61091,5.60802,5.60915,12000000.0
2009-05-06 03:56:00,5.61003,5.61073,5.60888,5.60986,14000000.0
2009-05-06 03:57:00,5.60978,5.61346,5.60978,5.61327,15000000.0
2009-05-06 03:58:00,5.61184,5.61327,5.61042,5.61234,12000000.0
2009-05-06 03:59:00,5.61047,5.61251,5.60901,5.6108,17000000.0
2009-05-06 04:00:00,5.61047,5.61377,5.61028,5.61361,14000000.0
2009-05-06 04:01:00,5.61487,5.61527,5.6124,5.61498,13000000.0
2009-05-06 04:02:00,5.61521,5.61653,5.61498,5.61611,16000000.0
2009-05-06 04:03:00,5.61651,5.61651,5.61403,5.61568,14000000.0
2009-05-06 04:04:00,5.61526,5.61574,5.61363,5.61472,19000000.0
2009-05-06 04:05:00,5.61382,5.61495,5.61299,5.61435,12000000.0
2009-05-06 04:06:00,5.61266,5.61518,5.61266,5.61511,18000000.0
2009-05-06 04:07:00,5.61529,5.61529,5.6139,5.61494,16000000.0
2009-05-06 04:08:00,5.61353,5.61493,5.61323,5.61424,8000000.0
2009-05-06 04:09:00,5.61446,5.61573,5.61368,5.61465,13000000.0
2009-05-06 04:10:00,5.61548,5.61723,5.61377,5.61723,14000000.0
2009-05-06 04:11:00,5.61531,5.61671,5.6131,5.61543,18000000.0
2009-05-06 04:12:00,5.61443,5.61476,5.61224,5.61339,10000000.0
2009-05-06 04:13:00,5.61136,5.61364,5.61136,5.61301,14000000.0
2009-05-06 04:14:00,5.61328,5.61375,5.61127,5.61248,20000000.0
2009-05-06 04:15:00,5.61278,5.61278,5.61089,5.61188,14000000.0
2009-05-06 04:16:00,5.61162,5.61243,5.61046,5.61126,15000000.0
2009-05-06 04:17:00,5.61156,5.61201,5.60981,5.61053,22000000.0
2009-05-06 04:18:00,5.61111,5.6126,5.61016,5.61049,17000000.0
2009-05-06 04:19:00,5.61308,5.61449,5.61091,5.61322,12000000.0
2009-05-06 04:20:00,5.61348,5.61444,5.61095,5.61265,17000000.0
2009-05-06 04:21:00,5.61126,5.61205,5.61068,5.61077,13000000.0
2009-05-06 04:22:00,5.61145,5.61197,5.61056,5.61168,14000000.0
2009-05-06 04:23:00,5.6111,5.61275,5.61108,5.61172,9000000.0
2009-05-06 04:24:00,5.61139,5.61212,5.60914,5.60914,9000000.0
2009-05-06 04:25:00,5.60989,5.61087,5.60796,5.60964,13000000.0
2009-05-06 04:26:00,5.60991,5.60991,5.60666,5.60846,12000000.0
2009-05-06 04:27:00,5.60657,5.60837,5.60581,5.60758,16000000.0
2009-05-06 04:28:00,5.60594,5.60706,5.60546,5.60706,11000000.0
2009-05-06 04:29:00,5.6052,5.60729,5.60444,5.60699,20000000.0
2009-05-06 04:30:00,5.60589,5.60743,5.60589,5.60738,16000000.0
2009-05-06 04:31:00,5.60751,5.60886,5.60584,5.60738,12000000.0
2009-05-06 04:32:00,5.6075,5.60783,5.60588,5.60588,11000000.0
2009-05-06 04:33:00,5.60651,5.6083,5.60563,5.60795,14000000.0
2009-05-06 04:34:00,5.60791,5.60866,5.60675,5.60675,11000000.0
2009-05-06 04:35:00,5.60874,5.60915,5.60751,5.60849,14000000.0
2009-05-06 04:36:00,5.60816,5.61012,5.6079,5.60987,11000000.0
2009-05-06 04:37:00,5.61022,5.61022,5.608,5.60841,15000000.0
2009-05-06 04:38:00,5.60879,5.60913,5.60738,5.60884,7000000.0
2009-05-06 04:39:00,5.60786,5.60838,5.60589,5.6076,19000000.0
2009-05-06 04:40:00,5.60702,5.60796,5.60632,5.60632,14000000.0
2009-05-06 04:41:00,5.60782,5.60782,5.60618,5.60656,12000000.0
2009-05-06 04:42:00,5.60713,5.60746,5.60599,5.60746,11000000.0
2009-05-06 04:43:00,5.607,5.60758,5.607,5.60758,15000000.0
2009-05-06 04:44:00,5.60733,5.60782,5.60589,5.60763,13000000.0
2009-05-06 04:45:00,5.60715,5.60852,5.60702,5.60778,19000000.0
2009-05-06 04:46:00,5.60794,5.60794,5.60579,5.60656,14000000.0
2009-05-06 04:47:00,5.60801,5.60827,5.60683,5.60705,7000000.0
2009-05-06 04:48:00,5.60716,5.60726,5.60516,5.60633,14000000.0
2009-05-06 04:49:00,5.60655,5.60655,5.60429,5.605,12000000.0
2009-05-06 04:50:00,5.60535,5.60654,5.60512,5.60634,9000000.0
2009-05-06 04:51:00,5.60698,5.60746,5.60538,5.60746,16000000.0
2009-05-06 04:52:00,5.60643,5.6067,5.60478,5.6067,14000000.0
2009-05-06 04:53:00,5.60612,5.60677,5.60487,5.60677,12000000.0
2009-05-06 04:54:00,5.60648,5.60667,5.6047,5.60475,9000000.0
2009-05-06 04:55:00,5.60473,5.60494,5.60287,5.60415,19000000.0
2009-05-06 04:56:00,5.60482,5.6054,5.60273,5.6051,17000000.0
2009-05-06 04:57:00,5.60512,5.60572,5.60366,5.60533,15000000.0
2009-05-06 04:58:00,5.60607,5.60622,5.60272,5.60272,7000000.0
2009-05-06 04:59:00,5.60479,5.60486,5.60308,5.60486,10000000.0
2009-05-06 05:00:00,5.605,5.60588,5.60344,5.60507,19000000.0
2009-05-06 05:01:00,5.6045,5.60576,5.60418,5.60576,8000000.0
2009-05-06 05:02:00,5.60501,5.6058,5.60481,5.60534,8000000.0
2009-05-06 05:03:00,5.60562,5.60573,5.60434,5.60493,13000000.0
2009-05-06 05:04:00,5.60484,5.6067,5.6045,5.60611,16000000.0
2009-05-06 05:05:00,5.60779,5.60781,5.60564,5.60564,17000000.0
2009-05-06 05:06:00,5.60644,5.60765,5.60559,5.6075,15000000.0
2009-05-06 05:07:00,5.60699,5.60703,5.6053,5.60638,9000000.0
2009-05-06 05:08:00,5.60496,5.60675,5.60491,5.60675,14000000.0
2009-05-06 05:09:00,5.60656,5.60718,5.60503,5.60566,15000000.0
2009-05-06 05:10:00,5.60606,5.60639,5.60349,5.60457,13000000.0
2009-05-06 05:11:00,5.60471,5.60554,5.60336,5.60388,13000000.0
2009-05-06 05:12:00,5.60594,5.60604,5.60443,5.60521,15000000.0
2009-05-06 05:13:00,5.60472,5.6052,5.60232,5.60342,14000000.0
2009-05-06 05:14:00,5.60353,5.60399,5.60177,5.6031,13000000.0
2009-05-06 05:15:00,5.60388,5.60433,5.60208,5.60433,15000000.0
2009-05-06 05:16:00,5.60464,5.60584,5.60354,5.60542,12000000.0
2009-05-06 05:17:00,5.605,5.60514,5.60336,5.60461,13000000.0
2009-05-06 05:18:00,5.6044,5.60491,5.60303,5.60479,14000000.0
2009-05-06 05:19:00,5.60397,5.6046,5.60328,5.6046,9000000.0
2009-05-06 05:20:00,5.60393,5.6042,5.60196,5.60196,12000000.0
2009-05-06 05:21:00,5.6029,5.60327,5.60167,5.60327,9000000.0
2009-05-06 05:22:00,5.60348,5.60381,5.60177,5.60381,13000000.0
2009-05-06 05:23:00,5.60345,5.6041,5.60217,5.60404,9000000.0
2009-05-06 05:24:00,5.60441,5.60567,5.60298,5.60501,13000000.0
2009-05-06 05:25:00,5.6047,5.6053,5.60287,5.60517,10000000.0
2009-05-06 05:26:00,5.60541,5.60589,5.60466,5.60516,11000000.0
2009-05-06 05:27:00,5.60511,5.60568,5.60341,5.60544,20000000.0
2009-05-06 05:28:00,5.60571,5.60571,5.60282,5.60282,11000000.0
2009-05-06 05:29:00,5.60429,5.60516,5.60407,5.60516,8000000.0
2009-05-06 05:30:00,5.6037,5.60539,5.60356,5.60356,13000000.0
2009-05-06 05:31:00,5.60513,5.60597,5.6042,5.60597,12000000.0
2009-05-06 05:32:00,5.60573,5.60613,5.60474,5.60613,14000000.0
2009-05-06 05:33:00,5.60557,5.60618,5.60491,5.60618,10000000.0
2009-05-06 05:34:00,5.60448,5.6068,5.60448,5.6058,14000000.0
2009-05-06 05:35:00,5.60732,5.60732,5.60487,5.607,16000000.0
2009-05-06 05:36:00,5.60589,5.60669,5.60453,5.6052,11000000.0
2009-05-06 05:37:00,5.60452,5.60626,5.60441,5.60594,14000000.0
2009-05-06 05:38:00,5.60739,5.60739,5.6049,5.60669,12000000.0
2009-05-06 05:39:00,5.60693,5.60739,5.60474,5.60728,16000000.0
2009-05-06 05:40:00,5.60764,5.60769,5.60517,5.60736,15000000.0
2009-05-06 05:41:00,5.60659,5.60675,5.60521,5.60675,11000000.0
2009-05-06 05:42:00,5.60772,5.60811,5.60615,5.60794,20000000.0
2009-05-06 05:43:00,5.60802,5.60882,5.60645,5.60814,13000000.0
2009-05-06 05:44:00,5.60891,5.61022,5.60825,5.60837,10000000.0
2009-05-06 05:45:00,5.60973,5.60973,5.60793,5.60843,9000000.0
2009-05-06 05:46:00,5.60989,5.61006,5.60797,5.61002,24000000.0
2009-05-06 05:47:00,5.60901,5.60949,5.60686,5.60791,16000000.0
2009-05-06 05:48:00,5.60715,5.6076,5.6063,5.60649,8000000.0
2009-05-06 05:49:00,5.6073,5.60779,5.60666,5.60756,7000000.0
2009-05-06 05:50:00,5.60828,5.609,5.60812,5.609,11000000.0
2009-05-06 05:51:00,5.60955,5.60966,5.60769,5.60866,18000000.0
2009-05-06 05:52:00,5.60751,5.60836,5.60672,5.60744,9000000.0
2009-05-06 05:53:00,5.60837,5.60913,5.60692,5.6081,15000000.0
2009-05-06 05:54:00,5.60759,5.60901,5.6065,5.60842,14000000.0
2009-05-06 05:55:00,5.60807,5.61003,5.60801,5.61003,15000000.0
2009-05-06 05:56:00,5.61022,5.61022,5.60819,5.60972,23000000.0
2009-05-06 05:57:00,5.60908,5.60946,5.60707,5.60758,17000000.0
2009-05-06 05:58:00,5.60778,5.60778,5.6048,5.60682,11000000.0
2009-05-06 05:59:00,5.60648,5.60712,5.60411,5.60429,13000000.0
2009-05-06 06:00:00,5.60496,5.60756,5.60496,5.60735,18000000.0
2009-05-06 06:01:00,5.60703,5.6078,5.60639,5.60647,9000000.0
2009-05-06 06:02:00,5.60765,5.6081,5.60637,5.60788,16000000.0
2009-05-06 06:03:00,5.60761,5.60761,5.60529,5.6069,12000000.0
2009-05-06 06:04:00,5.6068,5.6072,5.60568,5.6072,17000000.0
2009-05-06 06:05:00,5.6064,5.6075,5.60622,5.60653,11000000.0
2009-05-06 06:06:00,5.60734,5.60875,5.60534,5.60721,14000000.0
2009-05-06 06:07:00,5.60709,5.60779,5.60622,5.60708,13000000.0
2009-05-06 06:08:00,5.60748,5.60748,5.60483,5.60483,13000000.0
2009-05-06 06:09:00,5.60543,5.60745,5.60514,5.60699,11000000.0
2009-05-06 06:10:00,5.60687,5.60885,5.6066,5.60869,8000000.0
2009-05-06 06:11:00,5.60779,5.60779,5.60526,5.60769,17000000.0
2009-05-06 06:12:00,5.6065,5.6078,5.60577,5.6078,13000000.0
2009-05-06 06:13:00,5.60748,5.60754,5.60573,5.60688,13000000.0
2009-05-06 06:14:00,5.60729,5.60729,5.60563,5.60599,11000000.0
2009-05-06 06:15:00,5.60622,5.6069,5.60534,5.60625,16000000.0
2009-05-06 06:16:00,5.60679,5.60679,5.60486,5.60642,13000000.0
2009-05-06 06:17:00,5.60673,5.60673,5.60515,5.6054,18000000.0
2009-05-06 06:18:00,5.60606,5.60632,5.6048,5.60562,11000000.0
2009-05-06 06:19:00,5.60479,5.60622,5.60479,5.6061,7000000.0
2009-05-06 06:20:00,5.6056,5.60687,5.6056,5.60687,17000000.0
2009-05-06 06:21:00,5.60721,5.60721,5.60476,5.60601,13000000.0
2009-05-06 06:22:00,5.60676,5.60799,5.60516,5.60701,19000000.0
2009-05-06 06:23:00,5.60618,5.61017,5.60597,5.61017,19000000.0
2009-05-06 06:24:00,5.61063,5.61063,5.60765,5.61013,20000000.0
2009-05-06 06:25:00,5.60873,5.6103,5.60832,5.6103,8000000.0
2009-05-06 06:26:00,5.61072,5.61092,5.609,5.60968,19000000.0
2009-05-06 06:27:00,5.6098,5.6124,5.60932,5.6124,12000000.0
2009-05-06 06:28:00,5.61141,5.61342,5.6112,5.61318,10000000.0
2009-05-06 06:29:00,5.6126,5.61294,5.61147,5.61234,10000000.0
2009-05-06 06:30:00,5.61292,5.61552,5.61226,5.61552,12000000.0
2009-05-06 06:31:00,5.61584,5.61584,5.61368,5.61506,15000000.0
2009-05-06 06:32:00,5.61389,5.61608,5.61358,5.61596,11000000.0
2009-05-06 06:33:00,5.61638,5.6169,5.61379,5.61557,13000000.0
2009-05-06 06:34:00,5.61392,5.61442,5.61327,5.61393,7000000.0
2009-05-06 06:35:00,5.61373,5.61481,5.61355,5.61369,11000000.0
2009-05-06 06:36:00,5.61501,5.61501,5.6136,5.6136,7000000.0
2009-05-06 06:37:00,5.61199,5.61405,5.61199,5.61405,9000000.0
2009-05-06 06:38:00,5.6115,5.61287,5.61116,5.61116,11000000.0
2009-05-06 06:39:00,5.61238,5.61266,5.61037,5.61198,14000000.0
2009-05-06 06:40:00,5.6121,5.61287,5.61107,5.61181,12000000.0
2009-05-06 06:41:00,5.61356,5.61356,5.61102,5.61198,17000000.0
2009-05-06 06:42:00,5.61264,5.61264,5.61097,5.61097,13000000.0
2009-05-06 06:43:00,5.61194,5.612,5.60993,5.61173,11000000.0
2009-05-06 06:44:00,5.6105,5.61161,5.60927,5.61009,15000000.0
2009-05-06 06:45:00,5.60997,5.6117,5.60976,5.6117,10000000.0
2009-05-06 06:46:00,5.61147,5.61147,5.60911,5.61045,14000000.0
2009-05-06 06:47:00,5.61082,5.61139,5.60996,5.61137,10000000.0
2009-05-06 06:48:00,5.61137,5.61162,5.61013,5.61099,13000000.0
2009-05-06 06:49:00,5.60994,5.61108,5.609,5.6092,15000000.0
2009-05-06 06:50:00,5.60904,5.61158,5.60818,5.61158,16000000.0
2009-05-06 06:51:00,5.61215,5.61215,5.6096,5.61096,14000000.0
2009-05-06 06:52:00,5.61181,5.61181,5.60976,5.61081,10000000.0
2009-05-06 06:53:00,5.61054,5.61088,5.60872,5.61088,12000000.0
2009-05-06 06:54:00,5.60912,5.61087,5.60899,5.60944,14000000.0
2009-05-06 06:55:00,5.60936,5.61025,5.60841,5.60921,18000000.0
2009-05-06 06:56:00,5.61024,5.61028,5.60907,5.61016,19000000.0
2009-05-06 06:57:00,5.611,5.611,5.6086,5.60899,8000000.0
2009-05-06 06:58:00,5.6096,5.6096,5.60788,5.60788,10000000.0
2009-05-06 06:59:00,5.60697,5.60922,5.60697,5.60868,17000000.0
2009-05-06 07:00:00,5.60921,5.61017,5.6088,5.60993,11000000.0
2009-05-06 07:01:00,5.61017,5.61054,5.60887,5.61054,11000000.0
2009-05-06 07:02:00,5.61049,5.61137,5.60968,5.61099,13000000.0
2009-05-06 07:03:00,5.61164,5.61164,5.60975,5.61031,12000000.0
2009-05-06 07:04:00,5.61071,5.61132,5.60891,5.61113,18000000.0
2009-05-06 07:05:00,5.61141,5.61284,5.61069,5.61284,12000000.0
2009-05-06 07:06:00,5.61222,5.61279,5.61124,5.61267,15000000.0
2009-05-06 07:07:00,5.61303,5.61303,5.61051,5.61144,11000000.0
2009-05-06 07:08:00,5.61211,5.61224,5.61023,5.61206,9000000.0
2009-05-06 07:09:00,5.6119,5.61307,5.6114,5.61267,15000000.0
2009-05-06 07:10:00,5.61309,5.61355,5.61147,5.6118,19000000.0
2009-05-06 07:11:00,5.61248,5.61282,5.61108,5.61171,9000000.0
2009-05-06 07:12:00,5.6128,5.61407,5.61151,5.614,12000000.0
2009-05-06 07:13:00,5.61516,5.61526,5.61332,5.61437,19000000.0
2009-05-06 07:14:00,5.61433,5.61468,5.61251,5.61293,8000000.0
2009-05-06 07:15:00,5.61302,5.61503,5.61302,5.6139,16000000.0
2009-05-06 07:16:00,5.61574,5.61596,5.61397,5.61454,18000000.0
2009-05-06 07:17:00,5.61436,5.61598,5.61331,5.61531,22000000.0
2009-05-06 07:18:00,5.61579,5.61649,5.61387,5.61427,16000000.0
2009-05-06 07:19:00,5.61516,5.61599,5.61231,5.61337,17000000.0
2009-05-06 07:20:00,5.61158,5.61389,5.61158,5.61354,14000000.0
2009-05-06 07:21:00,5.61321,5.61452,5.61184,5.61283,16000000.0
2009-05-06 07:22:00,5.61447,5.61447,5.61247,5.61376,14000000.0
2009-05-06 07:23:00,5.61309,5.61394,5.61263,5.61382,17000000.0
2009-05-06 07:24:00,5.612,5.61331,5.61191,5.61331,9000000.0
2009-05-06 07:25:00,5.61303,5.61348,5.61069,5.61153,13000000.0
2009-05-06 07:26:00,5.61046,5.61135,5.60927,5.61054,13000000.0
2009-05-06 07:27:00,5.61161,5.61195,5.60919,5.61029,7000000.0
2009-05-06 07:28:00,5.61016,5.61163,5.61016,5.61156,18000000.0
2009-05-06 07:29:00,5.61112,5.61145,5.6106,5.61066,8000000.0
2009-05-06 07:30:00,5.61094,5.6114,5.60951,5.60985,16000000.0
2009-05-06 07:31:00,5.61032,5.61073,5.60928,5.61049,15000000.0
2009-05-06 07:32:00,5.6108,5.6108,5.60854,5.60898,13000000.0
2009-05-06 07:33:00,5.60933,5.61051,5.60933,5.61037,8000000.0
2009-05-06 07:34:00,5.60971,5.61056,5.60718,5.60718,11000000.0
2009-05-06 07:35:00,5.60678,5.60751,5.60603,5.60661,16000000.0
2009-05-06 07:36:00,5.60666,5.60744,5.60591,5.60744,11000000.0
2009-05-06 07:37:00,5.60685,5.60692,5.60376,5.60541,17000000.0
2009-05-06 07:38:00,5.60525,5.60726,5.60474,5.60726,9000000.0
2009-05-06 07:39:00,5.6068,5.6068,5.60347,5.60632,12000000.0
2009-05-06 07:40:00,5.60594,5.60849,5.60594,5.60781,14000000.0
2009-05-06 07:41:00,5.60819,5.60846,5.60698,5.60806,14000000.0
2009-05-06 07:42:00,5.60713,5.60742,5.60568,5.60569,8000000.0
2009-05-06 07:43:00,5.60749,5.60772,5.60567,5.60676,15000000.0
2009-05-06 07:44:00,5.60706,5.60721,5.60443,5.60534,13000000.0
2009-05-06 07:45:00,5.60546,5.60681,5.60364,5.60553,19000000.0
2009-05-06 07:46:00,5.60623,5.60623,5.60461,5.60577,11000000.0
2009-05-06 07:47:00,5.60389,5.60719,5.60295,5.60676,16000000.0
2009-05-06 07:48:00,5.60426,5.6074,5.60426,5.60631,9000000.0
2009-05-06 07:49:00,5.60536,5.60577,5.60352,5.60567,11000000.0
2009-05-06 07:50:00,5.60593,5.60593,5.60391,5.6043,11000000.0
2009-05-06 07:51:00,5.60425,5.60508,5.60132,5.60288,13000000.0
2009-05-06 07:52:00,5.60217,5.6041,5.60165,5.60339,14000000.0
2009-05-06 07:53:00,5.60413,5.60413,5.6009,5.60333,10000000.0
2009-05-06 07:54:00,5.60256,5.60281,5.60083,5.6014,17000000.0
2009-05-06 07:55:00,5.60089,5.60089,5.59875,5.59917,10000000.0
2009-05-06 07:56:00,5.59967,5.60075,5.59866,5.60063,11000000.0
2009-05-06 07:57:00,5.59982,5.60021,5.59811,5.59811,11000000.0
2009-05-06 07:58:00,5.59892,5.60119,5.59718,5.60026,24000000.0
2009-05-06 07:59:00,5.6,5.60121,5.5998,5.60038,11000000.0
2009-05-06 08:00:00,5.60129,5.60251,5.59949,5.60123,14000000.0
2009-05-06 08:01:00,5.6032,5.60391,5.60216,5.60317,15000000.0
2009-05-06 08:02:00,5.60318,5.60367,5.59918,5.60073,16000000.0
2009-05-06 08:03:00,5.60211,5.60211,5.59831,5.60044,10000000.0
2009-05-06 08:04:00,5.60098,5.60123,5.5978,5.60005,13000000.0
2009-05-06 08:05:00,5.59908,5.60117,5.59701,5.59925,18000000.0
2009-05-06 08:06:00,5.59894,5.59948,5.59753,5.59948,14000000.0
2009-05-06 08:07:00,5.59844,5.59908,5.59526,5.59687,11000000.0
2009-05-06 08:08:00,5.59831,5.59848,5.59612,5.59763,19000000.0
2009-05-06 08:09:00,5.59797,5.59797,5.59498,5.5964,9000000.0
2009-05-06 08:10:00,5.59576,5.5969,5.59461,5.59619,8000000.0
2009-05-06 08:11:00,5.59668,5.59862,5.59579,5.59862,16000000.0
2009-05-06 08:12:00,5.59575,5.59823,5.5937,5.59823,16000000.0
2009-05-06 08:13:00,5.59836,5.59928,5.59689,5.59874,15000000.0
2009-05-06 08:14:00,5.60008,5.60071,5.59849,5.59917,15000000.0
2009-05-06 08:15:00,5.59911,5.59961,5.5958,5.59605,14000000.0
2009-05-06 08:16:00,5.59567,5.59728,5.594,5.5966,14000000.0
2009-05-06 08:17:00,5.59619,5.59761,5.59516,5.59678,15000000.0
2009-05-06 08:18:00,5.59665,5.59683,5.5952,5.59554,11000000.0
2009-05-06 08:19:00,5.5964,5.59695,5.59413,5.59517,16000000.0
2009-05-06 08:20:00,5.59499,5.59606,5.59395,5.5943,17000000.0
2009-05-06 08:21:00,5.59483,5.59615,5.5938,5.59462,15000000.0
2009-05-06 08:22:00,5.59526,5.59655,5.59526,5.5953,8000000.0
2009-05-06 08:23:00,5.59584,5.59678,5.5945,5.59529,15000000.0
2009-05-06 08:24:00,5.59344,5.59627,5.59341,5.59624,8000000.0
2009-05-06 08:25:00,5.59576,5.59747,5.59366,5.59672,17000000.0
2009-05-06 08:26:00,5.5962,5.59709,5.594,5.59593,14000000.0
2009-05-06 08:27:00,5.59636,5.59688,5.59545,5.59579,9000000.0
2009-05-06 08:28:00,5.59576,5.59872,5.59544,5.5985,11000000.0
2009-05-06 08:29:00,5.59587,5.59823,5.59546,5.59779,15000000.0
2009-05-06 08:30:00,5.59725,5.59725,5.59478,5.5948,10000000.0
2009-05-06 08:31:00,5.59483,5.59839,5.59483,5.59714,17000000.0
2009-05-06 08:32:00,5.59682,5.59682,5.59381,5.59554,20000000.0
2009-05-06 08:33:00,5.5946,5.5965,5.59326,5.5965,7000000.0
2009-05-06 08:34:00,5.59495,5.59559,5.59418,5.59504,8000000.0
2009-05-06 08:35:00,5.59493,5.59493,5.59286,5.59471,19000000.0
2009-05-06 08:36:00,5.59404,5.59511,5.59324,5.59377,14000000.0
2009-05-06 08:37:00,5.59424,5.59537,5.59293,5.59355,12000000.0
2009-05-06 08:38:00,5.59518,5.59621,5.59397,5.59619,13000000.0
2009-05-06 08:39:00,5.59661,5.59661,5.59521,5.59589,14000000.0
2009-05-06 08:40:00,5.59693,5.59738,5.59574,5.59613,12000000.0
2009-05-06 08:41:00,5.59505,5.59737,5.59493,5.59719,11000000.0
2009-05-06 08:42:00,5.59663,5.59925,5.59663,5.59873,18000000.0
2009-05-06 08:43:00,5.59806,5.59861,5.59715,5.59861,8000000.0
2009-05-06 08:44:00,5.59852,5.60186,5.59756,5.60156,12000000.0
2009-05-06 08:45:00,5.60231,5.60262,5.59907,5.60093,20000000.0
2009-05-06 08:46:00,5.60199,5.60269,5.60046,5.60048,10000000.0
2009-05-06 08:47:00,5.60127,5.60135,5.59894,5.59894,13000000.0
2009-05-06 08:48:00,5.60014,5.60119,5.59825,5.59983,16000000.0
2009-05-06 08:49:00,5.59951,5.60067,5.59868,5.60067,9000000.0
2009-05-06 08:50:00,5.59852,5.59985,5.59636,5.59959,17000000.0
2009-05-06 08:51:00,5.59885,5.59975,5.59672,5.5992,8000000.0
2009-05-06 08:52:00,5.59608,5.59896,5.59313,5.59656,20000000.0
2009-05-06 08:53:00,5.59559,5.59674,5.59447,5.59447,16000000.0
2009-05-06 08:54:00,5.59446,5.59597,5.5934,5.59597,15000000.0
2009-05-06 08:55:00,5.595,5.59647,5.59263,5.59647,12000000.0
2009-05-06 08:56:00,5.59657,5.59725,5.59303,5.59692,14000000.0
2009-05-06 08:57:00,5.59725,5.59939,5.59643,5.5982,14000000.0
2009-05-06 08:58:00,5.5978,5.59928,5.59527,5.59917,15000000.0
2009-05-06 08:59:00,5.59998,5.60007,5.59595,5.59867,15000000.0
2009-05-06 09:00:00,5.59807,5.59973,5.59578,5.59578,14000000.0
2009-05-06 09:01:00,5.59741,5.59943,5.59568,5.59705,14000000.0
2009-05-06 09:02:00,5.59669,5.59725,5.59527,5.59725,17000000.0
2009-05-06 09:03:00,5.59738,5.59738,5.59425,5.5962,16000000.0
2009-05-06 09:04:00,5.59721,5.59739,5.59415,5.59739,10000000.0
2009-05-06 09:05:00,5.5977,5.59781,5.59546,5.59772,14000000.0
2009-05-06 09:06:00,5.59579,5.59579,5.59144,5.5936,14000000.0
2009-05-06 09:07:00,5.5957,5.59578,5.5929,5.59333,9000000.0
2009-05-06 09:08:00,5.59353,5.59458,5.592,5.59374,17000000.0
2009-05-06 09:09:00,5.59243,5.59313,5.59102,5.59313,9000000.0
2009-05-06 09:10:00,5.59245,5.59363,5.58993,5.59215,12000000.0
2009-05-06 09:11:00,5.59216,5.59216,5.58892,5.59191,15000000.0
2009-05-06 09:12:00,5.59043,5.59101,5.58917,5.59008,14000000.0
2009-05-06 09:13:00,5.59,5.59009,5.58682,5.58997,12000000.0
2009-05-06 09:14:00,5.58926,5.59148,5.58921,5.59044,13000000.0
2009-05-06 09:15:00,5.58997,5.59079,5.58863,5.59003,13000000.0
2009-05-06 09:16:00,5.59048,5.59201,5.58989,5.59201,10000000.0
2009-05-06 09:17:00,5.5912,5.5912,5.58941,5.58959,14000000.0
2009-05-06 09:18:00,5.58961,5.59078,5.58791,5.58981,16000000.0
2009-05-06 09:19:00,5.59016,5.59125,5.58919,5.59084,14000000.0
2009-05-06 09:20:00,5.58871,5.59065,5.58772,5.58841,11000000.0
2009-05-06 09:21:00,5.58855,5.58895,5.58686,5.58895,11000000.0
2009-05-06 09:22:00,5.58775,5.58937,5.58712,5.58928,18000000.0
2009-05-06 09:23:00,5.5896,5.5901,5.58783,5.5898,18000000.0
2009-05-06 09:24:00,5.58913,5.58995,5.58745,5.58959,18000000.0
2009-05-06 09:25:00,5.58844,5.59024,5.58784,5.59024,13000000.0
2009-05-06 09:26:00,5.58924,5.59201,5.58924,5.59201,13000000.0
2009-05-06 09:27:00,5.5904,5.59158,5.58999,5.59013,11000000.0
2009-05-06 09:28:00,5.59181,5.59209,5.58974,5.58994,12000000.0
2009-05-06 09:29:00,5.59077,5.59152,5.58899,5.59101,16000000.0
2009-05-06 09:30:00,5.59015,5.59018,5.58815,5.58958,11000000.0
2009-05-06 09:31:00,5.59035,5.59149,5.58911,5.59149,13000000.0
2009-05-06 09:32:00,5.59067,5.59153,5.58948,5.59005,14000000.0
2009-05-06 09:33:00,5.59179,5.59204,5.58975,5.59204,16000000.0
2009-05-06 09:34:00,5.59054,5.5925,5.58884,5.59032,13000000.0
2009-05-06 09:35:00,5.59034,5.59322,5.59005,5.59322,9000000.0
2009-05-06 09:36:00,5.59359,5.59376,5.59162,5.59279,7000000.0
2009-05-06 09:37:00,5.59234,5.59234,5.59001,5.59192,14000000.0
2009-05-06 09:38:00,5.59222,5.59222,5.58994,5.59071,18000000.0
2009-05-06 09:39:00,5.58971,5.59107,5.5891,5.59093,15000000.0
2009-05-06 09:40:00,5.5909,5.5909,5.58953,5.58971,10000000.0
2009-05-06 09:41:00,5.59088,5.59088,5.58787,5.59019,14000000.0
2009-05-06 09:42:00,5.58882,5.59018,5.58664,5.59005,18000000.0
2009-05-06 09:43:00,5.59015,5.59066,5.5878,5.5885,9000000.0
2009-05-06 09:44:00,5.59073,5.59088,5.58879,5.59088,10000000.0
2009-05-06 09:45:00,5.59134,5.59156,5.58906,5.59156,10000000.0
2009-05-06 09:46:00,5.5928,5.59297,5.59024,5.59044,14000000.0
2009-05-06 09:47:00,5.59004,5.59154,5.58879,5.59131,11000000.0
2009-05-06 09:48:00,5.59161,5.59162,5.58794,5.58794,10000000.0
2009-05-06 09:49:00,5.59052,5.59188,5.58845,5.59188,13000000.0
2009-05-06 09:50:00,5.59227,5.59227,5.58857,5.59081,12000000.0
2009-05-06 09:51:00,5.59125,5.59259,5.5892,5.59244,18000000.0
2009-05-06 09:52:00,5.59118,5.59342,5.59021,5.59166,12000000.0
2009-05-06 09:53:00,5.59273,5.59273,5.5904,5.59157,18000000.0
2009-05-06 09:54:00,5.5903,5.5926,5.59018,5.5907,13000000.0
2009-05-06 09:55:00,5.59228,5.59288,5.59021,5.59288,14000000.0
2009-05-06 09:56:00,5.59182,5.59268,5.59105,5.59264,16000000.0
2009-05-06 09:57:00,5.59244,5.59244,5.59077,5.59077,17000000.0
2009-05-06 09:58:00,5.59178,5.59249,5.59088,5.59233,18000000.0
2009-05-06 09:59:00,5.59211,5.59241,5.5914,5.59227,7000000.0
2009-05-06 10:00:00,5.59218,5.59218,5.58915,5.59153,13000000.0
2009-05-06 10:01:00,5.59197,5.59297,5.5907,5.59258,15000000.0
2009-05-06 10:02:00,5.59274,5.59274,5.59038,5.59146,10000000.0
2009-05-06 10:03:00,5.59052,5.59137,5.58901,5.58908,15000000.0
2009-05-06 10:04:00,5.5901,5.59054,5.58841,5.58911,13000000.0
2009-05-06 10:05:00,5.58903,5.58988,5.58764,5.58806,16000000.0
2009-05-06 10:06:00,5.58891,5.58924,5.58695,5.58712,16000000.0
2009-05-06 10:07:00,5.58681,5.59046,5.58606,5.59046,24000000.0
2009-05-06 10:08:00,5.59035,5.5915,5.58776,5.59137,13000000.0
2009-05-06 10:09:00,5.59141,5.59141,5.58877,5.58995,17000000.0
2009-05-06 10:10:00,5.5895,5.59029,5.58896,5.58997,14000000.0
2009-05-06 10:11:00,5.58944,5.59005,5.58728,5.58901,14000000.0
2009-05-06 10:12:00,5.58812,5.5888,5.58717,5.5873,9000000.0
2009-05-06 10:13:00,5.58855,5.58885,5.58606,5.5862,13000000.0
2009-05-06 10:14:00,5.58608,5.58765,5.58608,5.58711,10000000.0
2009-05-06 10:15:00,5.5884,5.58977,5.5864,5.58899,19000000.0
2009-05-06 10:16:00,5.59024,5.59036,5.58842,5.58913,11000000.0
2009-05-06 10:17:00,5.58859,5.58941,5.58723,5.58829,13000000.0
2009-05-06 10:18:00,5.58789,5.58867,5.58638,5.58808,21000000.0
2009-05-06 10:19:00,5.58721,5.58786,5.5847,5.58518,12000000.0
2009-05-06 10:20:00,5.58567,5.5863,5.58201,5.58285,8000000.0
2009-05-06 10:21:00,5.58419,5.58419,5.58079,5.5826,17000000.0
2009-05-06 10:22:00,5.58137,5.58439,5.58106,5.58223,15000000.0
2009-05-06 10:23:00,5.58151,5.58282,5.58132,5.58183,11000000.0
2009-05-06 10:24:00,5.58391,5.58401,5.58199,5.58352,13000000.0
2009-05-06 10:25:00,5.58309,5.58405,5.5807,5.58315,14000000.0
2009-05-06 10:26:00,5.58311,5.58355,5.5806,5.58355,10000000.0
2009-05-06 10:27:00,5.58297,5.58641,5.58274,5.58641,9000000.0
2009-05-06 10:28:00,5.58488,5.58579,5.58315,5.58315,11000000.0
2009-05-06 10:29:00,5.58283,5.58406,5.58117,5.58298,19000000.0
2009-05-06 10:30:00,5.58442,5.58529,5.58416,5.58514,11000000.0
2009-05-06 10:31:00,5.58396,5.58501,5.58249,5.58501,15000000.0
2009-05-06 10:32:00,5.58428,5.58436,5.58198,5.58436,9000000.0
2009-05-06 10:33:00,5.5832,5.58382,5.58171,5.58257,16000000.0
2009-05-06 10:34:00,5.58356,5.58426,5.58279,5.58426,11000000.0
2009-05-06 10:35:00,5.58267,5.58412,5.58267,5.58347,9000000.0
2009-05-06 10:36:00,5.58442,5.58703,5.58305,5.58703,13000000.0
2009-05-06 10:37:00,5.58748,5.58804,5.58546,5.58716,14000000.0
2009-05-06 10:38:00,5.58737,5.58765,5.58498,5.58687,7000000.0
2009-05-06 10:39:00,5.58606,5.58956,5.58305,5.58956,12000000.0
2009-05-06 10:40:00,5.58956,5.59025,5.58642,5.58984,17000000.0
2009-05-06 10:41:00,5.59073,5.59115,5.58907,5.59081,15000000.0
2009-05-06 10:42:00,5.58995,5.58999,5.58702,5.58971,13000000.0
2009-05-06 10:43:00,5.58899,5.59034,5.58808,5.58931,15000000.0
2009-05-06 10:44:00,5.59017,5.59066,5.58959,5.59064,11000000.0
2009-05-06 10:45:00,5.58945,5.59009,5.58606,5.58979,17000000.0
2009-05-06 10:46:00,5.58876,5.58977,5.58769,5.58977,9000000.0
2009-05-06 10:47:00,5.58822,5.58988,5.58781,5.58918,9000000.0
2009-05-06 10:48:00,5.58914,5.58945,5.58775,5.58943,11000000.0
2009-05-06 10:49:00,5.58833,5.58974,5.58768,5.58974,11000000.0
2009-05-06 10:50:00,5.58907,5.58956,5.58766,5.58956,16000000.0
2009-05-06 10:51:00,5.58925,5.58966,5.58642,5.58821,21000000.0
2009-05-06 10:52:00,5.58922,5.58929,5.58735,5.58836,8000000.0
2009-05-06 10:53:00,5.58902,5.58919,5.5873,5.58874,12000000.0
2009-05-06 10:54:00,5.5884,5.58853,5.58458,5.58458,16000000.0
2009-05-06 10:55:00,5.587,5.58774,5.58562,5.58568,13000000.0
2009-05-06 10:56:00,5.586,5.58666,5.58362,5.58514,16000000.0
2009-05-06 10:57:00,5.58623,5.58668,5.58457,5.58668,10000000.0
2009-05-06 10:58:00,5.58701,5.58926,5.58584,5.58896,12000000.0
2009-05-06 10:59:00,5.58935,5.58949,5.58697,5.58933,11000000.0
2009-05-06 11:00:00,5.58871,5.58912,5.585,5.5868,13000000.0
2009-05-06 11:01:00,5.58671,5.58775,5.58167,5.58167,9000000.0
2009-05-06 11:02:00,5.58404,5.58545,5.58126,5.5838,8000000.0
2009-05-06 11:03:00,5.58338,5.58642,5.58312,5.58642,10000000.0
2009-05-06 11:04:00,5.5854,5.58702,5.58401,5.58537,12000000.0
2009-05-06 11:05:00,5.58721,5.58747,5.5851,5.58747,11000000.0
2009-05-06 11:06:00,5.58616,5.58624,5.58444,5.58556,8000000.0
2009-05-06 11:07:00,5.58478,5.58619,5.58379,5.58524,14000000.0
2009-05-06 11:08:00,5.58558,5.58672,5.58383,5.58627,18000000.0
2009-05-06 11:09:00,5.58631,5.58631,5.583,5.583,15000000.0
2009-05-06 11:10:00,5.58364,5.58505,5.58026,5.58314,12000000.0
2009-05-06 11:11:00,5.58238,5.58407,5.58201,5.58316,11000000.0
2009-05-06 11:12:00,5.58188,5.58294,5.58188,5.58254,8000000.0
2009-05-06 11:13:00,5.58263,5.58447,5.58178,5.58441,15000000.0
2009-05-06 11:14:00,5.585,5.58641,5.58329,5.58553,13000000.0
2009-05-06 11:15:00,5.58498,5.58549,5.58314,5.58549,20000000.0
2009-05-06 11:16:00,5.58585,5.58666,5.58455,5.58523,15000000.0
2009-05-06 11:17:00,5.58537,5.5864,5.58389,5.58389,18000000.0
2009-05-06 11:18:00,5.58546,5.58546,5.58332,5.58449,20000000.0
2009-05-06 11:19:00,5.58449,5.58585,5.58365,5.58527,13000000.0
2009-05-06 11:20:00,5.58502,5.58502,5.5824,5.58443,20000000.0
2009-05-06 11:21:00,5.58327,5.58457,5.58108,5.58432,18000000.0
2009-05-06 11:22:00,5.58439,5.58586,5.58353,5.58579,18000000.0
2009-05-06 11:23:00,5.58564,5.58578,5.58352,5.58578,13000000.0
2009-05-06 11:24:00,5.58648,5.58664,5.58412,5.58635,9000000.0
2009-05-06 11:25:00,5.58732,5.58755,5.58577,5.58707,8000000.0
2009-05-06 11:26:00,5.58635,5.58926,5.58599,5.58724,8000000.0
2009-05-06 11:27:00,5.58783,5.58924,5.58718,5.58889,7000000.0
2009-05-06 11:28:00,5.58864,5.5891,5.58591,5.58844,14000000.0
2009-05-06 11:29:00,5.58938,5.59103,5.58725,5.59103,16000000.0
2009-05-06 11:30:00,5.59014,5.5907,5.5893,5.59069,7000000.0
2009-05-06 11:31:00,5.59025,5.59122,5.58873,5.591,15000000.0
2009-05-06 11:32:00,5.59112,5.5913,5.58884,5.59003,10000000.0
2009-05-06 11:33:00,5.59046,5.59046,5.58734,5.58911,8000000.0
2009-05-06 11:34:00,5.58888,5.58966,5.58724,5.58966,11000000.0
2009-05-06 11:35:00,5.58892,5.58907,5.58744,5.58744,15000000.0
2009-05-06 11:36:00,5.58774,5.58882,5.5868,5.5887,14000000.0
2009-05-06 11:37:00,5.58853,5.58869,5.58625,5.58783,11000000.0
2009-05-06 11:38:00,5.58884,5.58955,5.58666,5.58955,12000000.0
2009-05-06 11:39:00,5.58837,5.59042,5.58774,5.58874,13000000.0
2009-05-06 11:40:00,5.5899,5.5901,5.58722,5.58927,8000000.0
2009-05-06 11:41:00,5.58941,5.59046,5.58719,5.5885,13000000.0
2009-05-06 11:42:00,5.58881,5.59,5.58802,5.58897,18000000.0
2009-05-06 11:43:00,5.588,5.58964,5.58581,5.58964,13000000.0
2009-05-06 11:44:00,5.58981,5.58996,5.58803,5.58903,14000000.0
2009-05-06 11:45:00,5.58762,5.58951,5.58759,5.58888,12000000.0
2009-05-06 11:46:00,5.58882,5.58977,5.58699,5.58977,14000000.0
2009-05-06 11:47:00,5.59039,5.59061,5.58864,5.58958,15000000.0
2009-05-06 11:48:00,5.5883,5.5908,5.5883,5.5908,9000000.0
2009-05-06 11:49:00,5.5912,5.59171,5.58968,5.59116,14000000.0
2009-05-06 11:50:00,5.58961,5.59088,5.58918,5.59033,17000000.0
2009-05-06 11:51:00,5.59131,5.59174,5.59036,5.59174,15000000.0
2009-05-06 11:52:00,5.58989,5.5916,5.58975,5.59142,15000000.0
2009-05-06 11:53:00,5.5899,5.59158,5.58941,5.59083,14000000.0
2009-05-06 11:54:00,5.58991,5.59203,5.58986,5.59134,9000000.0
2009-05-06 11:55:00,5.59077,5.59221,5.59015,5.5918,11000000.0
2009-05-06 11:56:00,5.59081,5.59172,5.58974,5.5902,13000000.0
2009-05-06 11:57:00,5.58962,5.59203,5.58899,5.59119,13000000.0
2009-05-06 11:58:00,5.59106,5.5916,5.57865,5.59159,12000000.0
2009-05-06 11:59:00,5.58872,5.58872,5.57869,5.58851,12000000.0
2009-05-06 12:00:00,5.59054,5.59054,5.58628,5.58919,12000000.0
2009-05-06 12:01:00,5.588,5.588,5.58298,5.58663,22000000.0
2009-05-06 12:02:00,5.58643,5.58867,5.58579,5.58867,10000000.0
2009-05-06 12:03:00,5.58876,5.58912,5.58609,5.58763,18000000.0
2009-05-06 12:04:00,5.58875,5.58912,5.58722,5.58912,12000000.0
2009-05-06 12:05:00,5.58807,5.58893,5.58571,5.58858,15000000.0
2009-05-06 12:06:00,5.59037,5.59258,5.5897,5.59258,14000000.0
2009-05-06 12:07:00,5.59254,5.59254,5.58955,5.59171,15000000.0
2009-05-06 12:08:00,5.59259,5.59311,5.58961,5.59183,19000000.0
2009-05-06 12:09:00,5.59178,5.59214,5.58966,5.59057,12000000.0
2009-05-06 12:10:00,5.59194,5.59273,5.59003,5.59127,23000000.0
2009-05-06 12:11:00,5.59251,5.59291,5.59084,5.59109,21000000.0
2009-05-06 12:12:00,5.59214,5.59268,5.59135,5.59182,9000000.0
2009-05-06 12:13:00,5.59188,5.59262,5.59079,5.59165,13000000.0
2009-05-06 12:14:00,5.59177,5.59206,5.5904,5.59155,15000000.0
2009-05-06 12:15:00,5.59184,5.59205,5.59021,5.59164,14000000.0
2009-05-06 12:16:00,5.59144,5.59201,5.5902,5.59177,16000000.0
2009-05-06 12:17:00,5.59022,5.5912,5.58817,5.59046,13000000.0
2009-05-06 12:18:00,5.59092,5.59103,5.58894,5.58977,9000000.0
2009-05-06 12:19:00,5.59009,5.5901,5.58767,5.58874,10000000.0
2009-05-06 12:20:00,5.58796,5.58891,5.58734,5.58876,7000000.0
2009-05-06 12:21:00,5.58796,5.5889,5.58652,5.5889,13000000.0
2009-05-06 12:22:00,5.58879,5.58902,5.58687,5.58841,10000000.0
2009-05-06 12:23:00,5.58795,5.58932,5.58686,5.58932,10000000.0
2009-05-06 12:24:00,5.58802,5.58912,5.58732,5.58905,12000000.0
2009-05-06 12:25:00,5.58896,5.58927,5.58707,5.58899,12000000.0
2009-05-06 12:26:00,5.58664,5.58857,5.58597,5.58782,20000000.0
2009-05-06 12:27:00,5.58768,5.58817,5.58548,5.58649,12000000.0
2009-05-06 12:28:00,5.58796,5.58844,5.58436,5.58534,14000000.0
2009-05-06 12:29:00,5.58597,5.58644,5.58528,5.58603,10000000.0
2009-05-06 12:30:00,5.5862,5.58795,5.58474,5.58795,19000000.0
2009-05-06 12:31:00,5.58725,5.58725,5.58472,5.58723,11000000.0
2009-05-06 12:32:00,5.58723,5.58821,5.58648,5.58727,10000000.0
2009-05-06 12:33:00,5.58598,5.58808,5.58466,5.58808,15000000.0
2009-05-06 12:34:00,5.58651,5.58746,5.58474,5.58713,16000000.0
2009-05-06 12:35:00,5.58606,5.58784,5.58553,5.58784,10000000.0
2009-05-06 12:36:00,5.58664,5.58792,5.5855,5.58792,11000000.0
2009-05-06 12:37:00,5.58794,5.58829,5.58689,5.58819,10000000.0
2009-05-06 12:38:00,5.58692,5.58782,5.58595,5.58782,14000000.0
2009-05-06 12:39:00,5.5874,5.5883,5.58669,5.58777,14000000.0
2009-05-06 12:40:00,5.58746,5.58857,5.58682,5.58775,11000000.0
2009-05-06 12:41:00,5.58818,5.58818,5.58676,5.58753,12000000.0
2009-05-06 12:42:00,5.58775,5.5882,5.58639,5.58773,14000000.0
2009-05-06 12:43:00,5.58849,5.58861,5.5864,5.58774,15000000.0
2009-05-06 12:44:00,5.58846,5.58891,5.58694,5.58891,16000000.0
2009-05-06 12:45:00,5.58845,5.58964,5.58821,5.58951,10000000.0
2009-05-06 12:46:00,5.58971,5.58971,5.58753,5.58934,12000000.0
2009-05-06 12:47:00,5.58887,5.58999,5.58706,5.58946,13000000.0
2009-05-06 12:48:00,5.58971,5.59065,5.58853,5.58949,12000000.0
2009-05-06 12:49:00,5.58952,5.58952,5.58689,5.58872,14000000.0
2009-05-06 12:50:00,5.58757,5.58881,5.58628,5.58856,9000000.0
2009-05-06 12:51:00,5.58835,5.5887,5.5868,5.58684,10000000.0
2009-05-06 12:52:00,5.58618,5.58818,5.58523,5.58665,22000000.0
2009-05-06 12:53:00,5.58655,5.58746,5.58575,5.58682,14000000.0
2009-05-06 12:54:00,5.58655,5.58758,5.58496,5.58758,13000000.0
2009-05-06 12:55:00,5.58703,5.58759,5.58474,5.58591,21000000.0
2009-05-06 12:56:00,5.5853,5.58835,5.5853,5.58835,18000000.0
2009-05-06 12:57:00,5.58749,5.58758,5.58641,5.58719,7000000.0
2009-05-06 12:58:00,5.58674,5.58761,5.58572,5.58577,12000000.0
2009-05-06 12:59:00,5.58707,5.58794,5.58574,5.5875,18000000.0
2009-05-06 13:00:00,5.58795,5.58795,5.58395,5.58721,14000000.0
2009-05-06 13:01:00,5.58777,5.5882,5.58687,5.58721,11000000.0
2009-05-06 13:02:00,5.58775,5.58845,5.58727,5.58768,15000000.0
2009-05-06 13:03:00,5.58808,5.58848,5.58623,5.58848,15000000.0
2009-05-06 13:04:00,5.58798,5.58964,5.58701,5.58777,16000000.0
2009-05-06 13:05:00,5.58919,5.58924,5.58678,5.5887,9000000.0
2009-05-06 13:06:00,5.58996,5.59035,5.58772,5.59034,13000000.0
2009-05-06 13:07:00,5.59084,5.59261,5.58963,5.59261,13000000.0
2009-05-06 13:08:00,5.59187,5.5927,5.59149,5.5927,10000000.0
2009-05-06 13:09:00,5.59189,5.59265,5.5911,5.59255,15000000.0
2009-05-06 13:10:00,5.59433,5.59698,5.59292,5.59548,12000000.0
2009-05-06 13:11:00,5.59736,5.59822,5.59666,5.59764,12000000.0
2009-05-06 13:12:00,5.59811,5.59977,5.59655,5.59947,12000000.0
2009-05-06 13:13:00,5.6002,5.60064,5.59771,5.59956,11000000.0
2009-05-06 13:14:00,5.59831,5.59986,5.59743,5.59986,9000000.0
2009-05-06 13:15:00,5.60074,5.60198,5.59913,5.60098,15000000.0
2009-05-06 13:16:00,5.60105,5.60116,5.59897,5.60039,15000000.0
2009-05-06 13:17:00,5.6001,5.6001,5.59874,5.59969,17000000.0
2009-05-06 13:18:00,5.60035,5.60035,5.5984,5.59945,15000000.0
2009-05-06 13:19:00,5.59942,5.60132,5.59857,5.6003,15000000.0
2009-05-06 13:20:00,5.59996,5.59996,5.59784,5.59841,19000000.0
2009-05-06 13:21:00,5.59831,5.59994,5.59732,5.59994,10000000.0
2009-05-06 13:22:00,5.59919,5.59927,5.59767,5.59799,8000000.0
2009-05-06 13:23:00,5.59706,5.59925,5.597,5.59843,15000000.0
2009-05-06 13:24:00,5.59769,5.59857,5.59663,5.59741,11000000.0
2009-05-06 13:25:00,5.5968,5.59769,5.59607,5.59743,9000000.0
2009-05-06 13:26:00,5.59633,5.59784,5.59566,5.59784,8000000.0
2009-05-06 13:27:00,5.59716,5.59862,5.59635,5.59862,15000000.0
2009-05-06 13:28:00,5.59804,5.59905,5.59611,5.59905,17000000.0
2009-05-06 13:29:00,5.59843,5.59863,5.59758,5.59863,11000000.0
2009-05-06 13:30:00,5.59857,5.59926,5.59749,5.59913,21000000.0
2009-05-06 13:31:00,5.59913,5.59978,5.59845,5.59969,11000000.0
2009-05-06 13:32:00,5.59978,5.60048,5.59885,5.59949,10000000.0
2009-05-06 13:33:00,5.59936,5.59975,5.59749,5.59958,8000000.0
2009-05-06 13:34:00,5.5982,5.59935,5.59709,5.59853,15000000.0
2009-05-06 13:35:00,5.59959,5.59959,5.59794,5.59814,13000000.0
2009-05-06 13:36:00,5.59836,5.59974,5.59721,5.59835,11000000.0
2009-05-06 13:37:00,5.59985,5.60001,5.59487,5.59777,8000000.0
2009-05-06 13:38:00,5.59703,5.59839,5.59547,5.59576,13000000.0
2009-05-06 13:39:00,5.59629,5.59668,5.59494,5.59649,7000000.0
2009-05-06 13:40:00,5.597,5.59749,5.59507,5.59715,12000000.0
2009-05-06 13:41:00,5.59774,5.59809,5.59442,5.59655,15000000.0
2009-05-06 13:42:00,5.59593,5.59641,5.59288,5.59568,22000000.0
2009-05-06 13:43:00,5.59494,5.59615,5.59289,5.59455,13000000.0
2009-05-06 13:44:00,5.59415,5.59551,5.59293,5.59494,14000000.0
2009-05-06 13:45:00,5.59552,5.59581,5.59356,5.59465,7000000.0
2009-05-06 13:46:00,5.59425,5.59498,5.59317,5.59333,11000000.0
2009-05-06 13:47:00,5.592,5.59446,5.59098,5.59446,11000000.0
2009-05-06 13:48:00,5.59495,5.59513,5.59333,5.59387,14000000.0
2009-05-06 13:49:00,5.59433,5.59472,5.59267,5.59386,13000000.0
2009-05-06 13:50:00,5.59275,5.59329,5.58931,5.59186,12000000.0
2009-05-06 13:51:00,5.58969,5.59113,5.58874,5.58956,11000000.0
2009-05-06 13:52:00,5.58973,5.59028,5.58811,5.58982,9000000.0
2009-05-06 13:53:00,5.59023,5.59047,5.58804,5.5898,11000000.0
2009-05-06 13:54:00,5.58967,5.58998,5.58801,5.58898,17000000.0
2009-05-06 13:55:00,5.58935,5.58982,5.58757,5.58825,22000000.0
2009-05-06 13:56:00,5.58778,5.5891,5.58553,5.58905,13000000.0
2009-05-06 13:57:00,5.58782,5.5895,5.58646,5.5895,19000000.0
2009-05-06 13:58:00,5.58788,5.59015,5.58674,5.58824,11000000.0
2009-05-06 13:59:00,5.58945,5.58947,5.5866,5.58665,7000000.0
2009-05-06 14:00:00,5.58885,5.58885,5.58522,5.58628,9000000.0
2009-05-06 14:01:00,5.58601,5.58777,5.58517,5.58777,7000000.0
2009-05-06 14:02:00,5.58706,5.58738,5.58446,5.58611,13000000.0
2009-05-06 14:03:00,5.58554,5.58636,5.58432,5.58636,17000000.0
2009-05-06 14:04:00,5.58536,5.58696,5.58526,5.58637,13000000.0
2009-05-06 14:05:00,5.58575,5.58575,5.58453,5.58494,8000000.0
2009-05-06 14:06:00,5.5857,5.58593,5.58218,5.58433,10000000.0
2009-05-06 14:07:00,5.58529,5.58549,5.58272,5.58549,10000000.0
2009-05-06 14:08:00,5.58537,5.58629,5.58438,5.58629,14000000.0
2009-05-06 14:09:00,5.58626,5.58689,5.58328,5.58595,16000000.0
2009-05-06 14:10:00,5.58684,5.58795,5.58479,5.5865,12000000.0
2009-05-06 14:11:00,5.58796,5.58892,5.58623,5.58814,14000000.0
2009-05-06 14:12:00,5.58803,5.58831,5.58582,5.58713,13000000.0
2009-05-06 14:13:00,5.58712,5.58712,5.58478,5.58547,11000000.0
2009-05-06 14:14:00,5.58682,5.58714,5.58353,5.58592,14000000.0
2009-05-06 14:15:00,5.58571,5.58572,5.57402,5.57402,11000000.0
2009-05-06 14:16:00,5.5727,5.57551,5.57168,5.5748,11000000.0
2009-05-06 14:17:00,5.57427,5.57427,5.57117,5.57285,14000000.0
2009-05-06 14:18:00,5.57281,5.57377,5.57105,5.57336,11000000.0
2009-05-06 14:19:00,5.57121,5.57513,5.57047,5.57513,8000000.0
2009-05-06 14:20:00,5.57434,5.57572,5.57334,5.57568,10000000.0
2009-05-06 14:21:00,5.57443,5.57467,5.57003,5.57136,14000000.0
2009-05-06 14:22:00,5.57082,5.57151,5.56603,5.56747,17000000.0
2009-05-06 14:23:00,5.56702,5.5697,5.56644,5.56833,8000000.0
2009-05-06 14:24:00,5.56839,5.56985,5.56725,5.56948,16000000.0
2009-05-06 14:25:00,5.56845,5.5703,5.56755,5.56884,11000000.0
2009-05-06 14:26:00,5.57078,5.5723,5.56872,5.56944,14000000.0
2009-05-06 14:27:00,5.57066,5.57069,5.56913,5.57014,8000000.0
2009-05-06 14:28:00,5.57066,5.57122,5.56954,5.5712,11000000.0
2009-05-06 14:29:00,5.57293,5.57371,5.57093,5.57257,11000000.0
2009-05-06 14:30:00,5.57014,5.57168,5.56796,5.57008,14000000.0
2009-05-06 14:31:00,5.56919,5.57038,5.56731,5.56905,15000000.0
2009-05-06 14:32:00,5.56814,5.5691,5.56722,5.5688,9000000.0
2009-05-06 14:33:00,5.56961,5.57092,5.56765,5.56965,12000000.0
2009-05-06 14:34:00,5.56737,5.56946,5.56553,5.56773,12000000.0
2009-05-06 14:35:00,5.56984,5.57152,5.56838,5.57105,18000000.0
2009-05-06 14:36:00,5.57068,5.57099,5.56854,5.56987,12000000.0
2009-05-06 14:37:00,5.57096,5.57132,5.56868,5.57071,12000000.0
2009-05-06 14:38:00,5.57021,5.57053,5.56752,5.56949,24000000.0
2009-05-06 14:39:00,5.57009,5.57192,5.56949,5.5718,12000000.0
2009-05-06 14:40:00,5.57063,5.57175,5.56968,5.5707,15000000.0
2009-05-06 14:41:00,5.57157,5.57315,5.5712,5.57315,17000000.0
2009-05-06 14:42:00,5.57195,5.57266,5.56939,5.57126,15000000.0
2009-05-06 14:43:00,5.57017,5.57093,5.56839,5.56905,9000000.0
2009-05-06 14:44:00,5.56858,5.56923,5.5668,5.56873,7000000.0
2009-05-06 14:45:00,5.56679,5.56683,5.56225,5.56525,17000000.0
2009-05-06 14:46:00,5.56564,5.56564,5.56379,5.56417,14000000.0
2009-05-06 14:47:00,5.56535,5.56744,5.56356,5.56445,16000000.0
2009-05-06 14:48:00,5.56533,5.56694,5.56309,5.56554,12000000.0
2009-05-06 14:49:00,5.56618,5.56774,5.56251,5.56579,20000000.0
2009-05-06 14:50:00,5.56772,5.56845,5.56674,5.56845,12000000.0
2009-05-06 14:51:00,5.56856,5.56924,5.5667,5.56924,12000000.0
2009-05-06 14:52:00,5.56862,5.56958,5.56575,5.56755,22000000.0
2009-05-06 14:53:00,5.56726,5.56883,5.56391,5.56595,17000000.0
2009-05-06 14:54:00,5.56583,5.56645,5.56439,5.5655,14000000.0
2009-05-06 14:55:00,5.565,5.56605,5.56313,5.56601,20000000.0
2009-05-06 14:56:00,5.56684,5.56684,5.56363,5.5661,22000000.0
2009-05-06 14:57:00,5.56638,5.568,5.5655,5.568,10000000.0
2009-05-06 14:58:00,5.56669,5.56854,5.56653,5.56821,17000000.0
2009-05-06 14:59:00,5.56793,5.569,5.56663,5.569,12000000.0
2009-05-06 15:00:00,5.56866,5.56911,5.56601,5.56766,14000000.0
2009-05-06 15:01:00,5.56691,5.56799,5.56427,5.56783,16000000.0
2009-05-06 15:02:00,5.56806,5.56903,5.56551,5.56727,13000000.0
2009-05-06 15:03:00,5.56976,5.57056,5.56758,5.57056,7000000.0
2009-05-06 15:04:00,5.57053,5.57105,5.56893,5.57105,12000000.0
2009-05-06 15:05:00,5.57027,5.57089,5.567,5.57074,20000000.0
2009-05-06 15:06:00,5.56897,5.57105,5.56856,5.57105,9000000.0
2009-05-06 15:07:00,5.57082,5.57082,5.56732,5.56983,9000000.0
2009-05-06 15:08:00,5.56874,5.57056,5.56836,5.57014,14000000.0
2009-05-06 15:09:00,5.5694,5.56966,5.56648,5.56729,14000000.0
2009-05-06 15:10:00,5.56746,5.56892,5.56676,5.56845,15000000.0
2009-05-06 15:11:00,5.56823,5.56827,5.56512,5.56601,10000000.0
2009-05-06 15:12:00,5.56655,5.56705,5.56458,5.56546,10000000.0
2009-05-06 15:13:00,5.56576,5.56708,5.56449,5.56692,20000000.0
2009-05-06 15:14:00,5.56678,5.56678,5.56296,5.5644,10000000.0
2009-05-06 15:15:00,5.56533,5.56763,5.56463,5.56511,13000000.0
2009-05-06 15:16:00,5.56299,5.56655,5.56279,5.56496,11000000.0
2009-05-06 15:17:00,5.56548,5.56667,5.56417,5.56667,17000000.0
2009-05-06 15:18:00,5.56704,5.5671,5.56481,5.56481,11000000.0
2009-05-06 15:19:00,5.56688,5.57009,5.56625,5.57009,18000000.0
2009-05-06 15:20:00,5.57083,5.57198,5.56837,5.57191,14000000.0
2009-05-06 15:21:00,5.57232,5.57274,5.57068,5.57068,15000000.0
2009-05-06 15:22:00,5.57131,5.57411,5.57081,5.57304,8000000.0
2009-05-06 15:23:00,5.57411,5.5747,5.5723,5.57394,15000000.0
2009-05-06 15:24:00,5.57316,5.5734,5.56955,5.57285,12000000.0
2009-05-06 15:25:00,5.57373,5.57433,5.57172,5.57391,12000000.0
2009-05-06 15:26:00,5.57399,5.57399,5.57063,5.57309,15000000.0
2009-05-06 15:27:00,5.57214,5.57289,5.56942,5.57124,12000000.0
2009-05-06 15:28:00,5.57142,5.57241,5.57059,5.5721,12000000.0
2009-05-06 15:29:00,5.56952,5.57123,5.56952,5.57105,10000000.0
2009-05-06 15:30:00,5.57164,5.57262,5.57039,5.57082,12000000.0
2009-05-06 15:31:00,5.57191,5.57232,5.57006,5.57127,19000000.0
2009-05-06 15:32:00,5.57064,5.57317,5.57064,5.57317,7000000.0
2009-05-06 15:33:00,5.57449,5.57501,5.57271,5.5744,7000000.0
2009-05-06 15:34:00,5.57467,5.57635,5.57359,5.57635,12000000.0
2009-05-06 15:35:00,5.57718,5.57743,5.57439,5.57743,17000000.0
2009-05-06 15:36:00,5.57761,5.57803,5.5757,5.57703,11000000.0
2009-05-06 15:37:00,5.5784,5.5798,5.57638,5.57859,14000000.0
2009-05-06 15:38:00,5.57988,5.57988,5.57703,5.57841,20000000.0
2009-05-06 15:39:00,5.57941,5.58007,5.57773,5.57978,8000000.0
2009-05-06 15:40:00,5.58102,5.58128,5.57932,5.58091,11000000.0
2009-05-06 15:41:00,5.58033,5.58065,5.57742,5.57953,10000000.0
2009-05-06 15:42:00,5.57911,5.58065,5.57828,5.58008,13000000.0
2009-05-06 15:43:00,5.57737,5.57901,5.57648,5.57837,14000000.0
2009-05-06 15:44:00,5.57879,5.58023,5.57805,5.57987,8000000.0
2009-05-06 15:45:00,5.58126,5.58298,5.57866,5.58298,10000000.0
2009-05-06 15:46:00,5.58334,5.58504,5.58194,5.58498,12000000.0
2009-05-06 15:47:00,5.58481,5.5875,5.58132,5.58591,18000000.0
2009-05-06 15:48:00,5.5858,5.5858,5.58391,5.58414,9000000.0
2009-05-06 15:49:00,5.58398,5.58754,5.58398,5.5864,14000000.0
2009-05-06 15:50:00,5.58618,5.58673,5.58386,5.58561,18000000.0
2009-05-06 15:51:00,5.58487,5.58504,5.58283,5.58417,8000000.0
2009-05-06 15:52:00,5.58473,5.58478,5.58221,5.58221,11000000.0
2009-05-06 15:53:00,5.58421,5.58766,5.58319,5.58618,15000000.0
2009-05-06 15:54:00,5.58723,5.58973,5.58564,5.58948,9000000.0
2009-05-06 15:55:00,5.59053,5.59075,5.58745,5.58863,9000000.0
2009-05-06 15:56:00,5.58861,5.58924,5.58755,5.58898,11000000.0
2009-05-06 15:57:00,5.58931,5.5939,5.58844,5.59349,15000000.0
2009-05-06 15:58:00,5.59252,5.59429,5.58893,5.592,13000000.0
2009-05-06 15:59:00,5.59379,5.59411,5.5911,5.59157,15000000.0
2009-05-06 16:00:00,5.59153,5.59194,5.58996,5.59143,11000000.0
2009-05-06 16:01:00,5.59275,5.59581,5.5909,5.5942,14000000.0
2009-05-06 16:02:00,5.59384,5.59612,5.59281,5.59529,11000000.0
2009-05-06 16:03:00,5.5955,5.5955,5.59192,5.59428,8000000.0
2009-05-06 16:04:00,5.5959,5.59775,5.59461,5.59682,8000000.0
2009-05-06 16:05:00,5.59807,5.59954,5.59694,5.59954,8000000.0
2009-05-06 16:06:00,5.59974,5.60451,5.59918,5.6045,16000000.0
2009-05-06 16:07:00,5.60415,5.60494,5.60049,5.60244,18000000.0
2009-05-06 16:08:00,5.60156,5.60303,5.6004,5.60282,14000000.0
2009-05-06 16:09:00,5.60273,5.60273,5.59909,5.60077,12000000.0
2009-05-06 16:10:00,5.59979,5.6001,5.59799,5.59947,10000000.0
2009-05-06 16:11:00,5.59891,5.59891,5.59533,5.59821,13000000.0
2009-05-06 16:12:00,5.59785,5.59785,5.59424,5.59712,16000000.0
2009-05-06 16:13:00,5.59653,5.59726,5.59534,5.59619,7000000.0
2009-05-06 16:14:00,5.59676,5.59684,5.59399,5.59566,16000000.0
2009-05-06 16:15:00,5.59532,5.59623,5.59401,5.59563,15000000.0
2009-05-06 16:16:00,5.59446,5.59698,5.59446,5.59681,17000000.0
2009-05-06 16:17:00,5.59763,5.59814,5.5965,5.59802,10000000.0
2009-05-06 16:18:00,5.59673,5.59793,5.59617,5.59782,10000000.0
2009-05-06 16:19:00,5.59579,5.59751,5.59504,5.59683,12000000.0
2009-05-06 16:20:00,5.59498,5.60115,5.59495,5.60115,11000000.0
2009-05-06 16:21:00,5.60189,5.60189,5.59908,5.60103,8000000.0
2009-05-06 16:22:00,5.60059,5.60289,5.60039,5.6009,16000000.0
2009-05-06 16:23:00,5.60178,5.60433,5.60096,5.60433,11000000.0
2009-05-06 16:24:00,5.60356,5.60476,5.60069,5.6023,14000000.0
2009-05-06 16:25:00,5.60207,5.60348,5.60028,5.60348,13000000.0
2009-05-06 16:26:00,5.60371,5.60468,5.60207,5.60207,16000000.0
2009-05-06 16:27:00,5.60334,5.60396,5.6004,5.60293,20000000.0
2009-05-06 16:28:00,5.60252,5.60439,5.60095,5.60397,12000000.0
2009-05-06 16:29:00,5.6045,5.60552,5.60375,5.60544,13000000.0
2009-05-06 16:30:00,5.60527,5.60588,5.60175,5.6041,17000000.0
2009-05-06 16:31:00,5.6044,5.6048,5.60099,5.60303,13000000.0
2009-05-06 16:32:00,5.60153,5.60262,5.59969,5.60079,10000000.0
2009-05-06 16:33:00,5.60097,5.60266,5.59945,5.60034,15000000.0
2009-05-06 16:34:00,5.59903,5.60174,5.59879,5.59967,9000000.0
2009-05-06 16:35:00,5.6009,5.60129,5.59803,5.60032,18000000.0
2009-05-06 16:36:00,5.599,5.59997,5.59885,5.59997,8000000.0
2009-05-06 16:37:00,5.60043,5.60054,5.59919,5.59944,22000000.0
2009-05-06 16:38:00,5.59949,5.60152,5.59881,5.60005,14000000.0
2009-05-06 16:39:00,5.60091,5.60198,5.59984,5.6013,14000000.0
2009-05-06 16:40:00,5.60078,5.6021,5.59765,5.6003,17000000.0
2009-05-06 16:41:00,5.60028,5.60077,5.59927,5.60077,9000000.0
2009-05-06 16:42:00,5.59999,5.60091,5.59914,5.6004,13000000.0
2009-05-06 16:43:00,5.60059,5.60114,5.59964,5.60113,13000000.0
2009-05-06 16:44:00,5.60223,5.60223,5.59874,5.60171,11000000.0
2009-05-06 16:45:00,5.60216,5.60249,5.60077,5.60086,18000000.0
2009-05-06 16:46:00,5.60003,5.60096,5.59888,5.59943,11000000.0
2009-05-06 16:47:00,5.59804,5.59943,5.59746,5.5987,15000000.0
2009-05-06 16:48:00,5.59908,5.60046,5.59828,5.59944,7000000.0
2009-05-06 16:49:00,5.59975,5.60077,5.59887,5.60077,16000000.0
2009-05-06 16:50:00,5.59946,5.59994,5.59752,5.59871,9000000.0
2009-05-06 16:51:00,5.59981,5.59981,5.59711,5.59854,22000000.0
2009-05-06 16:52:00,5.59825,5.59875,5.59703,5.59783,11000000.0
2009-05-06 16:53:00,5.59679,5.5978,5.59591,5.59631,12000000.0
2009-05-06 16:54:00,5.59541,5.59669,5.59498,5.59561,17000000.0
2009-05-06 16:55:00,5.59548,5.59773,5.59433,5.59686,15000000.0
2009-05-06 16:56:00,5.59549,5.59591,5.59381,5.59464,11000000.0
2009-05-06 16:57:00,5.59497,5.59554,5.59379,5.59475,8000000.0
2009-05-06 16:58:00,5.59445,5.5949,5.5917,5.59488,12000000.0
2009-05-06 16:59:00,5.59432,5.59624,5.59294,5.59406,15000000.0
2009-05-06 17:00:00,5.59298,5.59595,5.59278,5.59466,10000000.0
2009-05-06 17:01:00,5.59427,5.59471,5.59295,5.59383,10000000.0
2009-05-06 17:02:00,5.59342,5.59422,5.59169,5.59419,8000000.0
2009-05-06 17:03:00,5.59454,5.59454,5.59193,5.59254,11000000.0
2009-05-06 17:04:00,5.59403,5.59403,5.59085,5.59164,10000000.0
2009-05-06 17:05:00,5.59288,5.59707,5.5928,5.59707,18000000.0
2009-05-06 17:06:00,5.59732,5.59732,5.59197,5.59439,9000000.0
2009-05-06 17:07:00,5.59376,5.59483,5.59058,5.59242,20000000.0
2009-05-06 17:08:00,5.59517,5.59548,5.59273,5.59513,11000000.0
2009-05-06 17:09:00,5.59584,5.59633,5.59356,5.59454,14000000.0
2009-05-06 17:10:00,5.59465,5.59557,5.59425,5.59527,10000000.0
2009-05-06 17:11:00,5.59486,5.59686,5.59307,5.59645,12000000.0
2009-05-06 17:12:00,5.59547,5.59594,5.5941,5.59448,7000000.0
2009-05-06 17:13:00,5.59366,5.59512,5.59275,5.59377,13000000.0
2009-05-06 17:14:00,5.59267,5.59364,5.59053,5.59109,13000000.0
2009-05-06 17:15:00,5.5933,5.59481,5.59166,5.59481,12000000.0
2009-05-06 17:16:00,5.59517,5.59758,5.59327,5.59679,13000000.0
2009-05-06 17:17:00,5.59688,5.59742,5.59356,5.59607,12000000.0
2009-05-06 17:18:00,5.59792,5.59821,5.59455,5.59821,15000000.0
2009-05-06 17:19:00,5.59842,5.59948,5.59756,5.59948,10000000.0
2009-05-06 17:20:00,5.59897,5.59954,5.59755,5.59954,13000000.0
2009-05-06 17:21:00,5.60003,5.60072,5.59871,5.60053,17000000.0
2009-05-06 17:22:00,5.59978,5.60037,5.5988,5.59946,15000000.0
2009-05-06 17:23:00,5.59949,5.5995,5.59797,5.59798,10000000.0
2009-05-06 17:24:00,5.5974,5.59844,5.59627,5.59664,17000000.0
2009-05-06 17:25:00,5.59771,5.5982,5.59624,5.5982,11000000.0
2009-05-06 17:26:00,5.59693,5.59762,5.59512,5.59762,12000000.0
2009-05-06 17:27:00,5.59666,5.59898,5.59559,5.59754,9000000.0
2009-05-06 17:28:00,5.59677,5.59735,5.59244,5.59418,16000000.0
2009-05-06 17:29:00,5.59351,5.59385,5.59028,5.59385,9000000.0
2009-05-06 17:30:00,5.59483,5.59483,5.59156,5.59245,11000000.0
2009-05-06 17:31:00,5.5924,5.59388,5.58993,5.59242,13000000.0
2009-05-06 17:32:00,5.59295,5.59443,5.59106,5.59413,13000000.0
2009-05-06 17:33:00,5.59491,5.59506,5.59316,5.5945,11000000.0
2009-05-06 17:34:00,5.59425,5.59425,5.59111,5.59292,12000000.0
2009-05-06 17:35:00,5.5934,5.59564,5.59145,5.59461,13000000.0
2009-05-06 17:36:00,5.59436,5.59436,5.58975,5.5938,14000000.0
2009-05-06 17:37:00,5.59312,5.5941,5.59075,5.59097,10000000.0
2009-05-06 17:38:00,5.59002,5.59282,5.58946,5.59174,7000000.0
2009-05-06 17:39:00,5.5912,5.5912,5.58871,5.58871,16000000.0
2009-05-06 17:40:00,5.59088,5.59088,5.58867,5.5899,17000000.0
2009-05-06 17:41:00,5.59123,5.59227,5.58925,5.59157,16000000.0
2009-05-06 17:42:00,5.5925,5.59355,5.58944,5.59355,16000000.0
2009-05-06 17:43:00,5.59264,5.59493,5.59104,5.59234,17000000.0
2009-05-06 17:44:00,5.59343,5.594,5.59186,5.59289,8000000.0
2009-05-06 17:45:00,5.59456,5.59495,5.5921,5.5921,11000000.0
2009-05-06 17:46:00,5.59171,5.59328,5.59085,5.59307,9000000.0
2009-05-06 17:47:00,5.59257,5.59271,5.59089,5.59267,19000000.0
2009-05-06 17:48:00,5.5917,5.59403,5.59161,5.5929,16000000.0
2009-05-06 17:49:00,5.59243,5.59494,5.59147,5.594,15000000.0
2009-05-06 17:50:00,5.5946,5.59493,5.59142,5.59407,11000000.0
2009-05-06 17:51:00,5.59391,5.59391,5.59046,5.59099,9000000.0
2009-05-06 17:52:00,5.59131,5.59131,5.58907,5.5902,11000000.0
2009-05-06 17:53:00,5.58972,5.58972,5.587,5.58864,9000000.0
2009-05-06 17:54:00,5.58941,5.59059,5.58897,5.59059,10000000.0
2009-05-06 17:55:00,5.59177,5.59231,5.58958,5.58959,10000000.0
2009-05-06 17:56:00,5.59024,5.59154,5.58893,5.59114,16000000.0
2009-05-06 17:57:00,5.59086,5.59191,5.58806,5.59087,14000000.0
2009-05-06 17:58:00,5.58925,5.59079,5.58821,5.58963,24000000.0
2009-05-06 17:59:00,5.58845,5.58854,5.58668,5.58854,11000000.0
2009-05-06 18:00:00,5.5886,5.59025,5.58805,5.59015,10000000.0
2009-05-06 18:01:00,5.59117,5.59117,5.58852,5.58999,14000000.0
2009-05-06 18:02:00,5.59096,5.59096,5.58689,5.58756,12000000.0
2009-05-06 18:03:00,5.58942,5.58966,5.58782,5.58939,17000000.0
2009-05-06 18:04:00,5.58761,5.59105,5.58747,5.59077,15000000.0
2009-05-06 18:05:00,5.58999,5.59,5.58701,5.58879,15000000.0
2009-05-06 18:06:00,5.58752,5.58991,5.58714,5.58927,15000000.0
2009-05-06 18:07:00,5.58802,5.58895,5.58623,5.58711,16000000.0
2009-05-06 18:08:00,5.58722,5.58826,5.58608,5.58824,16000000.0
2009-05-06 18:09:00,5.58734,5.58821,5.58592,5.58809,12000000.0
2009-05-06 18:10:00,5.58787,5.58787,5.58415,5.58506,17000000.0
2009-05-06 18:11:00,5.58656,5.58744,5.58443,5.58683,16000000.0
2009-05-06 18:12:00,5.58737,5.58739,5.58505,5.58668,13000000.0
2009-05-06 18:13:00,5.58634,5.58642,5.58359,5.58633,17000000.0
2009-05-06 18:14:00,5.5863,5.59017,5.5863,5.59017,13000000.0
2009-05-06 18:15:00,5.59054,5.59083,5.58757,5.58965,13000000.0
2009-05-06 18:16:00,5.59062,5.59126,5.58864,5.59126,15000000.0
2009-05-06 18:17:00,5.59146,5.59146,5.58733,5.58939,16000000.0
2009-05-06 18:18:00,5.5897,5.59073,5.58818,5.58942,18000000.0
2009-05-06 18:19:00,5.58979,5.58979,5.58653,5.58796,12000000.0
2009-05-06 18:20:00,5.58897,5.59053,5.58699,5.58877,16000000.0
2009-05-06 18:21:00,5.58756,5.58921,5.58672,5.58895,19000000.0
2009-05-06 18:22:00,5.58953,5.58961,5.5875,5.58942,20000000.0
2009-05-06 18:23:00,5.58864,5.58925,5.58718,5.58886,16000000.0
2009-05-06 18:24:00,5.5896,5.59059,5.58893,5.59012,14000000.0
2009-05-06 18:25:00,5.59118,5.59169,5.5891,5.58949,18000000.0
2009-05-06 18:26:00,5.59146,5.5919,5.58974,5.59112,9000000.0
2009-05-06 18:27:00,5.59247,5.59586,5.59186,5.59586,16000000.0
2009-05-06 18:28:00,5.59626,5.59626,5.59298,5.59482,11000000.0
2009-05-06 18:29:00,5.59483,5.59483,5.59118,5.59246,15000000.0
2009-05-06 18:30:00,5.59027,5.59352,5.59027,5.59352,14000000.0
2009-05-06 18:31:00,5.59271,5.593,5.59095,5.5929,19000000.0
2009-05-06 18:32:00,5.59239,5.59351,5.5908,5.5908,13000000.0
2009-05-06 18:33:00,5.5917,5.59331,5.59156,5.59331,13000000.0
2009-05-06 18:34:00,5.5936,5.59378,5.592,5.59304,9000000.0
2009-05-06 18:35:00,5.59231,5.59305,5.59118,5.59262,14000000.0
2009-05-06 18:36:00,5.5929,5.59429,5.59143,5.5941,12000000.0
2009-05-06 18:37:00,5.59341,5.59455,5.5926,5.5926,13000000.0
2009-05-06 18:38:00,5.59432,5.59468,5.59239,5.5943,17000000.0
2009-05-06 18:39:00,5.59351,5.59426,5.59264,5.59378,18000000.0
2009-05-06 18:40:00,5.59312,5.5947,5.59304,5.59468,14000000.0
2009-05-06 18:41:00,5.59364,5.59492,5.59319,5.59364,18000000.0
2009-05-06 18:42:00,5.59454,5.59571,5.59366,5.59523,14000000.0
2009-05-06 18:43:00,5.59334,5.59531,5.5928,5.5928,14000000.0
2009-05-06 18:44:00,5.59353,5.59353,5.59076,5.59275,12000000.0
2009-05-06 18:45:00,5.59183,5.59278,5.59101,5.59243,17000000.0
2009-05-06 18:46:00,5.59127,5.59337,5.59099,5.5915,15000000.0
2009-05-06 18:47:00,5.59288,5.59362,5.59079,5.5922,16000000.0
2009-05-06 18:48:00,5.5936,5.59376,5.59161,5.59171,11000000.0
2009-05-06 18:49:00,5.59155,5.59155,5.59031,5.59099,8000000.0
2009-05-06 18:50:00,5.5894,5.59096,5.58785,5.58794,16000000.0
2009-05-06 18:51:00,5.58846,5.58881,5.58643,5.58643,19000000.0
2009-05-06 18:52:00,5.58783,5.58849,5.58674,5.58849,10000000.0
2009-05-06 18:53:00,5.58885,5.58974,5.58837,5.58963,10000000.0
2009-05-06 18:54:00,5.58996,5.59066,5.58703,5.58703,11000000.0
2009-05-06 18:55:00,5.58968,5.58968,5.58767,5.5885,8000000.0
2009-05-06 18:56:00,5.5884,5.58965,5.58716,5.58902,16000000.0
2009-05-06 18:57:00,5.58973,5.59032,5.58928,5.59015,8000000.0
2009-05-06 18:58:00,5.59064,5.59139,5.59001,5.59123,13000000.0
2009-05-06 18:59:00,5.58957,5.59317,5.58957,5.59317,17000000.0
2009-05-06 19:00:00,5.59271,5.59271,5.59041,5.59041,13000000.0
2009-05-06 19:01:00,5.59169,5.59169,5.58683,5.5886,12000000.0
2009-05-06 19:02:00,5.58884,5.59089,5.58799,5.59089,16000000.0
2009-05-06 19:03:00,5.58934,5.59106,5.58921,5.58981,17000000.0
2009-05-06 19:04:00,5.59068,5.59268,5.58966,5.5919,12000000.0
2009-05-06 19:05:00,5.59251,5.59375,5.59056,5.59268,17000000.0
2009-05-06 19:06:00,5.59207,5.59207,5.58968,5.59006,7000000.0
2009-05-06 19:07:00,5.59139,5.59193,5.58984,5.59023,20000000.0
2009-05-06 19:08:00,5.59087,5.59287,5.59086,5.59287,21000000.0
2009-05-06 19:09:00,5.59214,5.59313,5.59095,5.59095,16000000.0
2009-05-06 19:10:00,5.5914,5.59281,5.59071,5.59107,14000000.0
2009-05-06 19:11:00,5.59285,5.59461,5.59269,5.59288,12000000.0
2009-05-06 19:12:00,5.59271,5.59415,5.5917,5.59385,18000000.0
2009-05-06 19:13:00,5.59252,5.59425,5.59188,5.59425,14000000.0
2009-05-06 19:14:00,5.59382,5.5939,5.59192,5.59386,18000000.0
2009-05-06 19:15:00,5.59261,5.59434,5.59216,5.59434,9000000.0
2009-05-06 19:16:00,5.59392,5.5949,5.59232,5.59328,12000000.0
2009-05-06 19:17:00,5.5941,5.5957,5.59272,5.5957,14000000.0
2009-05-06 19:18:00,5.59502,5.59736,5.59429,5.59685,16000000.0
2009-05-06 19:19:00,5.59629,5.59886,5.59629,5.59852,7000000.0
2009-05-06 19:20:00,5.59679,5.59679,5.59394,5.59394,8000000.0
2009-05-06 19:21:00,5.59296,5.59433,5.5921,5.59334,18000000.0
2009-05-06 19:22:00,5.59523,5.59567,5.59292,5.5936,9000000.0
2009-05-06 19:23:00,5.59459,5.5955,5.59317,5.5953,10000000.0
2009-05-06 19:24:00,5.59577,5.59577,5.59364,5.59535,11000000.0
2009-05-06 19:25:00,5.59545,5.59613,5.59378,5.59513,17000000.0
2009-05-06 19:26:00,5.5946,5.59517,5.59241,5.59517,11000000.0
2009-05-06 19:27:00,5.59501,5.59502,5.59331,5.59502,13000000.0
2009-05-06 19:28:00,5.59561,5.59753,5.59411,5.59753,10000000.0
2009-05-06 19:29:00,5.598,5.59927,5.59762,5.59927,11000000.0
2009-05-06 19:30:00,5.59944,5.60213,5.59884,5.601,12000000.0
2009-05-06 19:31:00,5.5998,5.60092,5.59911,5.59966,8000000.0
2009-05-06 19:32:00,5.59946,5.59946,5.59618,5.59618,11000000.0
2009-05-06 19:33:00,5.59768,5.59773,5.59538,5.5954,13000000.0
2009-05-06 19:34:00,5.59661,5.59741,5.5951,5.59741,12000000.0
2009-05-06 19:35:00,5.59734,5.59734,5.59503,5.5964,13000000.0
2009-05-06 19:36:00,5.59517,5.59739,5.59517,5.59703,12000000.0
2009-05-06 19:37:00,5.59847,5.59886,5.5973,5.59886,8000000.0
2009-05-06 19:38:00,5.59793,5.59952,5.59755,5.59929,20000000.0
2009-05-06 19:39:00,5.59868,5.59922,5.59812,5.59887,11000000.0
2009-05-06 19:40:00,5.59883,5.60076,5.59819,5.60048,11000000.0
2009-05-06 19:41:00,5.60029,5.60396,5.6002,5.60396,9000000.0
2009-05-06 19:42:00,5.6033,5.60411,5.60248,5.60248,10000000.0
2009-05-06 19:43:00,5.60276,5.60276,5.60005,5.60232,14000000.0
2009-05-06 19:44:00,5.59986,5.60103,5.5991,5.60014,15000000.0
2009-05-06 19:45:00,5.60031,5.60142,5.59812,5.5996,12000000.0
2009-05-06 19:46:00,5.59816,5.59943,5.59719,5.59719,11000000.0
2009-05-06 19:47:00,5.59712,5.59973,5.59648,5.59973,10000000.0
2009-05-06 19:48:00,5.59859,5.59964,5.598,5.5985,9000000.0
2009-05-06 19:49:00,5.59898,5.60006,5.59808,5.59949,16000000.0
2009-05-06 19:50:00,5.59988,5.60028,5.59867,5.60028,10000000.0
2009-05-06 19:51:00,5.59996,5.59996,5.59826,5.5986,11000000.0
2009-05-06 19:52:00,5.59675,5.59734,5.59192,5.59294,19000000.0
2009-05-06 19:53:00,5.59016,5.59276,5.59016,5.59133,19000000.0
2009-05-06 19:54:00,5.59162,5.59264,5.59075,5.59143,14000000.0
2009-05-06 19:55:00,5.59128,5.59279,5.59103,5.59273,16000000.0
2009-05-06 19:56:00,5.59269,5.59269,5.59086,5.59142,12000000.0
2009-05-06 19:57:00,5.59301,5.59453,5.59227,5.59453,14000000.0
2009-05-06 19:58:00,5.59395,5.59472,5.59172,5.59468,13000000.0
2009-05-06 19:59:00,5.59348,5.59562,5.59285,5.59412,10000000.0
2009-05-06 20:00:00,5.59351,5.59351,5.59105,5.59243,15000000.0
2009-05-06 20:01:00,5.59131,5.59153,5.59017,5.5903,14000000.0
2009-05-06 20:02:00,5.59091,5.591,5.58865,5.5902,8000000.0
2009-05-06 20:03:00,5.58849,5.59058,5.58841,5.58879,13000000.0
2009-05-06 20:04:00,5.59046,5.59151,5.58919,5.59151,12000000.0
2009-05-06 20:05:00,5.59187,5.59244,5.58995,5.59065,11000000.0
2009-05-06 20:06:00,5.5887,5.59101,5.58834,5.59101,10000000.0
2009-05-06 20:07:00,5.59084,5.5917,5.58937,5.5917,13000000.0
2009-05-06 20:08:00,5.59225,5.59252,5.5898,5.592,16000000.0
2009-05-06 20:09:00,5.59262,5.59322,5.5915,5.59222,17000000.0
2009-05-06 20:10:00,5.59266,5.59266,5.59053,5.59075,10000000.0
2009-05-06 20:11:00,5.5915,5.59189,5.59014,5.59112,13000000.0
2009-05-06 20:12:00,5.59184,5.59368,5.5913,5.59258,15000000.0
2009-05-06 20:13:00,5.5936,5.59509,5.5924,5.59369,13000000.0
2009-05-06 20:14:00,5.59473,5.59473,5.59215,5.59359,8000000.0
2009-05-06 20:15:00,5.59129,5.5925,5.59047,5.5925,10000000.0
2009-05-06 20:16:00,5.59315,5.59379,5.59184,5.5928,14000000.0
2009-05-06 20:17:00,5.59277,5.59372,5.59213,5.59301,13000000.0
2009-05-06 20:18:00,5.59242,5.59375,5.59242,5.59297,7000000.0
2009-05-06 20:19:00,5.59394,5.59595,5.5934,5.59568,11000000.0
2009-05-06 20:20:00,5.59722,5.59722,5.59338,5.5937,19000000.0
2009-05-06 20:21:00,5.59272,5.59354,5.59061,5.59061,11000000.0
2009-05-06 20:22:00,5.58927,5.59097,5.5885,5.5885,11000000.0
2009-05-06 20:23:00,5.58987,5.58987,5.58697,5.5894,13000000.0
2009-05-06 20:24:00,5.58991,5.58991,5.58857,5.58959,9000000.0
2009-05-06 20:25:00,5.58925,5.59014,5.58749,5.58963,18000000.0
2009-05-06 20:26:00,5.58902,5.58902,5.58741,5.58741,7000000.0
2009-05-06 20:27:00,5.58766,5.58778,5.58667,5.58667,9000000.0
2009-05-06 20:28:00,5.58636,5.5874,5.58557,5.58557,13000000.0
2009-05-06 20:29:00,5.58754,5.58754,5.58316,5.58575,14000000.0
2009-05-06 20:30:00,5.58565,5.58565,5.58031,5.58187,16000000.0
2009-05-06 20:31:00,5.58051,5.58251,5.5794,5.58137,22000000.0
2009-05-06 20:32:00,5.57943,5.5819,5.57943,5.58181,12000000.0
2009-05-06 20:33:00,5.58115,5.58235,5.58034,5.58235,13000000.0
2009-05-06 20:34:00,5.58188,5.58302,5.5816,5.58285,15000000.0
2009-05-06 20:35:00,5.58206,5.58267,5.5811,5.58226,16000000.0
2009-05-06 20:36:00,5.58193,5.58234,5.57981,5.58193,15000000.0
2009-05-06 20:37:00,5.58064,5.58093,5.57742,5.57855,14000000.0
2009-05-06 20:38:00,5.57834,5.57871,5.57692,5.57815,13000000.0
2009-05-06 20:39:00,5.5766,5.57842,5.5743,5.57745,18000000.0
2009-05-06 20:40:00,5.57656,5.57839,5.57583,5.57839,14000000.0
2009-05-06 20:41:00,5.57715,5.5795,5.57665,5.57879,18000000.0
2009-05-06 20:42:00,5.57916,5.57938,5.57774,5.57873,12000000.0
2009-05-06 20:43:00,5.57869,5.57999,5.57763,5.57952,18000000.0
2009-05-06 20:44:00,5.5786,5.5807,5.57763,5.5807,18000000.0
2009-05-06 20:45:00,5.5802,5.58081,5.57849,5.57854,11000000.0
2009-05-06 20:46:00,5.57935,5.58059,5.57668,5.57694,18000000.0
2009-05-06 20:47:00,5.57897,5.5793,5.57574,5.57624,20000000.0
2009-05-06 20:48:00,5.57488,5.57755,5.57488,5.57749,17000000.0
2009-05-06 20:49:00,5.57707,5.57707,5.57477,5.5758,16000000.0
2009-05-06 20:50:00,5.57654,5.57719,5.57571,5.57719,8000000.0
2009-05-06 20:51:00,5.5777,5.57808,5.57609,5.57808,8000000.0
2009-05-06 20:52:00,5.57583,5.57822,5.57583,5.57796,12000000.0
2009-05-06 20:53:00,5.57528,5.57741,5.57232,5.57313,16000000.0
2009-05-06 20:54:00,5.57232,5.57489,5.57232,5.57385,15000000.0
2009-05-06 20:55:00,5.57203,5.57379,5.57138,5.57206,16000000.0
2009-05-06 20:56:00,5.57272,5.57293,5.57022,5.57031,7000000.0
2009-05-06 20:57:00,5.56976,5.57266,5.56969,5.57266,14000000.0
2009-05-06 20:58:00,5.57297,5.57402,5.57227,5.57402,10000000.0
2009-05-06 20:59:00,5.57462,5.57501,5.57197,5.57197,11000000.0
2009-05-06 21:00:00,5.57364,5.57458,5.5724,5.57306,14000000.0
2009-05-06 21:01:00,5.5735,5.57507,5.57292,5.57502,12000000.0
2009-05-06 21:02:00,5.57505,5.57596,5.57315,5.57544,17000000.0
2009-05-06 21:03:00,5.57496,5.57725,5.57392,5.57725,11000000.0
2009-05-06 21:04:00,5.5765,5.57691,5.57527,5.57688,10000000.0
2009-05-06 21:05:00,5.57723,5.57752,5.57534,5.57715,8000000.0
2009-05-06 21:06:00,5.57645,5.57751,5.57525,5.57705,13000000.0
2009-05-06 21:07:00,5.5766,5.57935,5.57606,5.57828,14000000.0
2009-05-06 21:08:00,5.57848,5.57855,5.57709,5.57833,8000000.0
2009-05-06 21:09:00,5.57696,5.57839,5.57564,5.57738,13000000.0
2009-05-06 21:10:00,5.57762,5.57894,5.57555,5.57571,17000000.0
2009-05-06 21:11:00,5.57456,5.5768,5.57456,5.57636,15000000.0
2009-05-06 21:12:00,5.57667,5.57667,5.57578,5.57628,11000000.0
2009-05-06 21:13:00,5.57689,5.57888,5.57635,5.5787,12000000.0
2009-05-06 21:14:00,5.57784,5.57877,5.57682,5.57831,14000000.0
2009-05-06 21:15:00,5.57803,5.57839,5.5766,5.57839,13000000.0
2009-05-06 21:16:00,5.57768,5.5803,5.57768,5.57917,12000000.0
2009-05-06 21:17:00,5.58025,5.58169,5.57998,5.5814,16000000.0
2009-05-06 21:18:00,5.58228,5.58228,5.5795,5.58055,15000000.0
2009-05-06 21:19:00,5.57994,5.58104,5.57864,5.58068,15000000.0
2009-05-06 21:20:00,5.58046,5.58112,5.57974,5.58112,8000000.0
2009-05-06 21:21:00,5.58041,5.58174,5.57906,5.58159,17000000.0
2009-05-06 21:22:00,5.58307,5.58388,5.58136,5.58388,11000000.0
2009-05-06 21:23:00,5.58409,5.58584,5.58163,5.58494,23000000.0
2009-05-06 21:24:00,5.58552,5.58701,5.58442,5.58701,13000000.0
2009-05-06 21:25:00,5.58759,5.58881,5.58379,5.58743,15000000.0
2009-05-06 21:26:00,5.58798,5.58801,5.58571,5.58735,10000000.0
2009-05-06 21:27:00,5.5867,5.5867,5.58443,5.5853,10000000.0
2009-05-06 21:28:00,5.58396,5.58628,5.58341,5.58592,13000000.0
2009-05-06 21:29:00,5.58689,5.58721,5.58473,5.58503,10000000.0
2009-05-06 21:30:00,5.58531,5.58649,5.5844,5.58533,16000000.0
2009-05-06 21:31:00,5.58643,5.58719,5.58481,5.58652,18000000.0
2009-05-06 21:32:00,5.58703,5.58718,5.58546,5.58557,15000000.0
2009-05-06 21:33:00,5.58666,5.58666,5.58511,5.58606,13000000.0
2009-05-06 21:34:00,5.58401,5.58561,5.58343,5.5853,9000000.0
2009-05-06 21:35:00,5.58518,5.58518,5.58364,5.5842,8000000.0
2009-05-06 21:36:00,5.58456,5.58635,5.58413,5.58413,18000000.0
2009-05-06 21:37:00,5.58613,5.58692,5.58454,5.58692,22000000.0
2009-05-06 21:38:00,5.58728,5.58728,5.58569,5.58712,9000000.0
2009-05-06 21:39:00,5.5866,5.5866,5.58527,5.5863,11000000.0
2009-05-06 21:40:00,5.58537,5.58555,5.58305,5.58359,19000000.0
2009-05-06 21:41:00,5.5845,5.58471,5.58304,5.58453,12000000.0
2009-05-06 21:42:00,5.58421,5.58451,5.58295,5.58325,11000000.0
2009-05-06 21:43:00,5.58392,5.58392,5.58124,5.58181,14000000.0
2009-05-06 21:44:00,5.58251,5.58264,5.58105,5.58168,13000000.0
2009-05-06 21:45:00,5.58193,5.58222,5.58034,5.58089,12000000.0
2009-05-06 21:46:00,5.58146,5.58255,5.58013,5.58125,14000000.0
2009-05-06 21:47:00,5.58141,5.58249,5.57986,5.58223,17000000.0
2009-05-06 21:48:00,5.58249,5.58275,5.58084,5.58153,16000000.0
2009-05-06 21:49:00,5.58215,5.58271,5.58066,5.58263,14000000.0
2009-05-06 21:50:00,5.58191,5.58228,5.58011,5.5811,13000000.0
2009-05-06 21:51:00,5.5808,5.58105,5.57963,5.58052,14000000.0
2009-05-06 21:52:00,5.57951,5.58178,5.57951,5.58052,17000000.0
2009-05-06 21:53:00,5.5813,5.5822,5.58025,5.58218,27000000.0
2009-05-06 21:54:00,5.5825,5.58312,5.58167,5.5821,10000000.0
2009-05-06 21:55:00,5.5826,5.5826,5.58159,5.58238,8000000.0
2009-05-06 21:56:00,5.58221,5.58221,5.57994,5.58099,16000000.0
2009-05-06 21:57:00,5.58156,5.58235,5.57999,5.57999,18000000.0
2009-05-06 21:58:00,5.58087,5.58182,5.57988,5.58107,18000000.0
2009-05-06 21:59:00,5.5817,5.5817,5.58013,5.58135,17000000.0
2009-05-06 22:00:00,5.58106,5.58146,5.57992,5.5801,9000000.0
2009-05-06 22:01:00,5.57966,5.5813,5.57932,5.58064,22000000.0
2009-05-06 22:02:00,5.57912,5.58105,5.57912,5.58007,11000000.0
2009-05-06 22:03:00,5.58049,5.58094,5.57956,5.58009,16000000.0
2009-05-06 22:04:00,5.57979,5.58136,5.57976,5.58129,12000000.0
2009-05-06 22:05:00,5.57946,5.58074,5.57913,5.58043,7000000.0
2009-05-06 22:06:00,5.58093,5.58093,5.57896,5.57945,15000000.0
2009-05-06 22:07:00,5.58088,5.58088,5.57769,5.57994,19000000.0
2009-05-06 22:08:00,5.57959,5.57972,5.57869,5.57869,11000000.0
2009-05-06 22:09:00,5.57753,5.57926,5.57686,5.57686,10000000.0
2009-05-06 22:10:00,5.5774,5.57903,5.57677,5.57896,10000000.0
2009-05-06 22:11:00,5.57603,5.57893,5.57603,5.57787,18000000.0
2009-05-06 22:12:00,5.57831,5.57833,5.57696,5.57833,11000000.0
2009-05-06 22:13:00,5.57879,5.57942,5.57735,5.57942,14000000.0
2009-05-06 22:14:00,5.57943,5.57964,5.57726,5.57854,24000000.0
2009-05-06 22:15:00,5.57925,5.57938,5.57767,5.57893,13000000.0
2009-05-06 22:16:00,5.57753,5.57863,5.57669,5.57669,13000000.0
2009-05-06 22:17:00,5.57891,5.57891,5.57748,5.5776,8000000.0
2009-05-06 22:18:00,5.57831,5.57837,5.57701,5.57832,13000000.0
2009-05-06 22:19:00,5.57764,5.57897,5.57687,5.57897,14000000.0
2009-05-06 22:20:00,5.57816,5.5788,5.5769,5.57784,21000000.0
2009-05-06 22:21:00,5.57758,5.57871,5.57659,5.57754,13000000.0
2009-05-06 22:22:00,5.57853,5.57853,5.57731,5.57757,12000000.0
2009-05-06 22:23:00,5.57764,5.5785,5.57705,5.57728,18000000.0
2009-05-06 22:24:00,5.57756,5.57824,5.57649,5.57783,14000000.0
2009-05-06 22:25:00,5.57776,5.57826,5.57645,5.57645,13000000.0
2009-05-06 22:26:00,5.57868,5.57918,5.57709,5.57777,13000000.0
2009-05-06 22:27:00,5.57778,5.57869,5.57706,5.57755,16000000.0
2009-05-06 22:28:00,5.57908,5.57908,5.57702,5.57702,13000000.0
2009-05-06 22:29:00,5.57787,5.57912,5.57753,5.5783,21000000.0
2009-05-06 22:30:00,5.57837,5.57891,5.57732,5.57861,17000000.0
2009-05-06 22:31:00,5.57725,5.57837,5.57725,5.57799,10000000.0
2009-05-06 22:32:00,5.57826,5.57875,5.57758,5.57833,13000000.0
2009-05-06 22:33:00,5.57707,5.57861,5.57705,5.57817,13000000.0
2009-05-06 22:34:00,5.57866,5.57903,5.57654,5.57727,13000000.0
2009-05-06 22:35:00,5.57762,5.57872,5.57692,5.57822,19000000.0
2009-05-06 22:36:00,5.57741,5.57857,5.57732,5.57795,14000000.0
2009-05-06 22:37:00,5.57889,5.57924,5.57807,5.57816,17000000.0
2009-05-06 22:38:00,5.57838,5.57914,5.57774,5.578,9000000.0
2009-05-06 22:39:00,5.57816,5.57912,5.57752,5.57912,20000000.0
2009-05-06 22:40:00,5.57854,5.57903,5.578,5.57845,13000000.0
2009-05-06 22:41:00,5.5785,5.5796,5.5782,5.57888,13000000.0
2009-05-06 22:42:00,5.57896,5.57916,5.57751,5.57916,10000000.0
2009-05-06 22:43:00,5.57858,5.57947,5.57749,5.57882,15000000.0
2009-05-06 22:44:00,5.57877,5.57975,5.57829,5.57871,16000000.0
2009-05-06 22:45:00,5.57894,5.58003,5.57829,5.57956,14000000.0
2009-05-06 22:46:00,5.5781,5.57972,5.5781,5.5789,12000000.0
2009-05-06 22:47:00,5.57993,5.57993,5.57811,5.57811,7000000.0
2009-05-06 22:48:00,5.57953,5.57982,5.57809,5.57982,16000000.0
2009-05-06 22:49:00,5.57902,5.58016,5.57856,5.58016,10000000.0
2009-05-06 22:50:00,5.58006,5.58078,5.57842,5.57979,15000000.0
2009-05-06 22:51:00,5.58045,5.58045,5.57872,5.57923,17000000.0
2009-05-06 22:52:00,5.58074,5.58074,5.57989,5.58054,10000000.0
2009-05-06 22:53:00,5.58057,5.58157,5.57955,5.58051,20000000.0
2009-05-06 22:54:00,5.58055,5.58128,5.57992,5.58128,10000000.0
2009-05-06 22:55:00,5.57938,5.58182,5.57938,5.58108,12000000.0
2009-05-06 22:56:00,5.58047,5.58174,5.58003,5.58018,9000000.0
2009-05-06 22:57:00,5.58182,5.58182,5.57962,5.57994,18000000.0
2009-05-06 22:58:00,5.58134,5.58134,5.58003,5.58016,13000000.0
2009-05-06 22:59:00,5.58084,5.58084,5.57898,5.57999,10000000.0
2009-05-06 23:00:00,5.57967,5.58012,5.57838,5.58009,17000000.0
2009-05-06 23:01:00,5.58006,5.58019,5.57868,5.57868,13000000.0
2009-05-06 23:02:00,5.5801,5.5805,5.5791,5.57949,7000000.0
2009-05-06 23:03:00,5.57775,5.57928,5.57231,5.57928,16000000.0
2009-05-06 23:04:00,5.57968,5.58082,5.57918,5.58082,12000000.0
2009-05-06 23:05:00,5.57997,5.58064,5.57993,5.58064,11000000.0
2009-05-06 23:06:00,5.57966,5.5812,5.57879,5.5812,11000000.0
2009-05-06 23:07:00,5.58128,5.58176,5.58004,5.58176,13000000.0
2009-05-06 23:08:00,5.58001,5.5825,5.58001,5.58217,20000000.0
2009-05-06 23:09:00,5.58215,5.58418,5.58125,5.58239,16000000.0
2009-05-06 23:10:00,5.58422,5.58426,5.58144,5.58373,16000000.0
2009-05-06 23:11:00,5.58363,5.5847,5.58244,5.58438,10000000.0
2009-05-06 23:12:00,5.58251,5.58399,5.58215,5.58318,12000000.0
2009-05-06 23:13:00,5.58455,5.58455,5.58308,5.58308,16000000.0
2009-05-06 23:14:00,5.58283,5.5843,5.58283,5.58362,9000000.0
2009-05-06 23:15:00,5.5847,5.58634,5.58406,5.58623,9000000.0
2009-05-06 23:16:00,5.58567,5.58757,5.58561,5.58561,18000000.0
2009-05-06 23:17:00,5.58605,5.58677,5.58521,5.58536,8000000.0
2009-05-06 23:18:00,5.5857,5.58651,5.58568,5.58598,10000000.0
2009-05-06 23:19:00,5.58547,5.58547,5.58435,5.58435,9000000.0
2009-05-06 23:20:00,5.5856,5.58593,5.58339,5.58519,17000000.0
2009-05-06 23:21:00,5.58526,5.58606,5.58408,5.58442,11000000.0
2009-05-06 23:22:00,5.58424,5.58677,5.58424,5.58578,12000000.0
2009-05-06 23:23:00,5.58596,5.58596,5.58285,5.58442,12000000.0
2009-05-06 23:24:00,5.58561,5.58624,5.58517,5.58588,12000000.0
2009-05-06 23:25:00,5.58608,5.58654,5.58476,5.58476,9000000.0
2009-05-06 23:26:00,5.58674,5.58678,5.58515,5.58519,14000000.0
2009-05-06 23:27:00,5.58646,5.58703,5.58646,5.58662,17000000.0
2009-05-06 23:28:00,5.58728,5.58755,5.58564,5.58683,15000000.0
2009-05-06 23:29:00,5.58681,5.58786,5.58644,5.58668,11000000.0
2009-05-06 23:30:00,5.58601,5.58667,5.58505,5.58625,14000000.0
2009-05-06 23:31:00,5.58762,5.58833,5.58617,5.58703,7000000.0
2009-05-06 23:32:00,5.58711,5.58985,5.58711,5.58892,15000000.0
2009-05-06 23:33:00,5.58832,5.58882,5.58771,5.58774,7000000.0
2009-05-06 23:34:00,5.58992,5.5903,5.5884,5.58973,10000000.0
2009-05-06 23:35:00,5.58922,5.58945,5.58842,5.58938,12000000.0
2009-05-06 23:36:00,5.58948,5.59068,5.58931,5.59011,10000000.0
2009-05-06 23:37:00,5.59136,5.59172,5.59132,5.59172,14000000.0
2009-05-06 23:38:00,5.59195,5.59206,5.59023,5.59097,17000000.0
2009-05-06 23:39:00,5.58988,5.59212,5.58988,5.59188,9000000.0
2009-05-06 23:40:00,5.5924,5.59258,5.59111,5.59256,12000000.0
2009-05-06 23:41:00,5.59107,5.59208,5.59075,5.59079,9000000.0
2009-05-06 23:42:00,5.59216,5.59216,5.59069,5.5908,15000000.0
2009-05-06 23:43:00,5.59159,5.5919,5.5905,5.59141,13000000.0
2009-05-06 23:44:00,5.59068,5.59136,5.59047,5.59121,8000000.0
2009-05-06 23:45:00,5.59147,5.59263,5.5914,5.5919,12000000.0
2009-05-06 23:46:00,5.59281,5.59281,5.59095,5.59161,20000000.0
2009-05-06 23:47:00,5.59205,5.59237,5.59095,5.59134,19000000.0
2009-05-06 23:48:00,5.59221,5.59221,5.5901,5.5901,14000000.0
2009-05-06 23:49:00,5.59159,5.59159,5.58954,5.58954,12000000.0
2009-05-06 23:50:00,5.59062,5.59135,5.59008,5.59083,10000000.0
2009-05-06 23:51:00,5.59098,5.59098,5.58906,5.59027,14000000.0
2009-05-06 23:52:00,5.58975,5.59022,5.58865,5.59019,13000000.0
2009-05-06 23:53:00,5.59002,5.59002,5.58791,5.58879,16000000.0
2009-05-06 23:54:00,5.58876,5.58925,5.58876,5.58876,13000000.0
2009-05-06 23:55:00,5.58787,5.58854,5.58589,5.58722,16000000.0
2009-05-06 23:56:00,5.5893,5.5893,5.58747,5.58769,12000000.0
2009-05-06 23:57:00,5.58931,5.58939,5.58831,5.58861,14000000.0
2009-05-06 23:58:00,5.5885,5.58942,5.58765,5.58887,16000000.0
2009-05-06 23:59:00,5.58872,5.58917,5.58795,5.5885,12000000.0
2009-05-07 00:00:00,5.58709,5.58835,5.58709,5.58835,17000000.0
2009-05-07 00:01:00,5.58736,5.58942,5.58735,5.58835,12000000.0
2009-05-07 00:02:00,5.58779,5.5882,5.58702,5.58778,11000000.0
2009-05-07 00:03:00,5.58795,5.58821,5.58712,5.58763,7000000.0
2009-05-07 00:04:00,5.58686,5.58843,5.58686,5.58773,16000000.0
2009-05-07 00:05:00,5.58888,5.58888,5.58612,5.58728,17000000.0
2009-05-07 00:06:00,5.5876,5.5876,5.58479,5.58569,10000000.0
2009-05-07 00:07:00,5.58531,5.5865,5.58436,5.58509,19000000.0
2009-05-07 00:08:00,5.58463,5.58531,5.58394,5.58531,9000000.0
2009-05-07 00:09:00,5.58477,5.58547,5.58402,5.58462,19000000.0
2009-05-07 00:10:00,5.58463,5.5852,5.58374,5.58395,16000000.0
2009-05-07 00:11:00,5.58437,5.58581,5.58392,5.58581,9000000.0
2009-05-07 00:12:00,5.58524,5.58651,5.58509,5.58651,11000000.0
2009-05-07 00:13:00,5.58493,5.58742,5.58484,5.58742,8000000.0
2009-05-07 00:14:00,5.58806,5.58844,5.58617,5.58758,9000000.0
2009-05-07 00:15:00,5.58783,5.58825,5.58591,5.58591,15000000.0
2009-05-07 00:16:00,5.58594,5.5881,5.58594,5.58733,18000000.0
2009-05-07 00:17:00,5.58812,5.58853,5.58698,5.58836,21000000.0
2009-05-07 00:18:00,5.58856,5.58929,5.58761,5.5887,16000000.0
2009-05-07 00:19:00,5.5887,5.5894,5.58825,5.58825,12000000.0
2009-05-07 00:20:00,5.5888,5.58898,5.5873,5.58796,13000000.0
2009-05-07 00:21:00,5.58787,5.58908,5.58779,5.58842,13000000.0
2009-05-07 00:22:00,5.58798,5.58907,5.58767,5.58855,13000000.0
2009-05-07 00:23:00,5.58879,5.58939,5.58786,5.58883,11000000.0
2009-05-07 00:24:00,5.58886,5.58933,5.58818,5.58818,10000000.0
2009-05-07 00:25:00,5.58783,5.58958,5.58783,5.58881,16000000.0
2009-05-07 00:26:00,5.58978,5.58978,5.58812,5.58812,13000000.0
2009-05-07 00:27:00,5.58912,5.58956,5.58748,5.58816,16000000.0
2009-05-07 00:28:00,5.58954,5.58973,5.58813,5.58966,13000000.0
2009-05-07 00:29:00,5.58988,5.59056,5.58935,5.59,10000000.0
2009-05-07 00:30:00,5.5919,5.59292,5.59135,5.59282,15000000.0
2009-05-07 00:31:00,5.59122,5.5931,5.59122,5.59248,18000000.0
2009-05-07 00:32:00,5.59235,5.59601,5.59184,5.59601,14000000.0
2009-05-07 00:33:00,5.59554,5.59554,5.59326,5.59417,13000000.0
2009-05-07 00:34:00,5.59275,5.59498,5.59275,5.59463,11000000.0
2009-05-07 00:35:00,5.59361,5.59382,5.59227,5.59227,13000000.0
2009-05-07 00:36:00,5.59273,5.59521,5.59194,5.59279,12000000.0
2009-05-07 00:37:00,5.59422,5.59464,5.59272,5.59315,10000000.0
2009-05-07 00:38:00,5.59256,5.59364,5.59246,5.59364,11000000.0
2009-05-07 00:39:00,5.592,5.59354,5.59108,5.59257,16000000.0
2009-05-07 00:40:00,5.5929,5.59308,5.59167,5.59289,10000000.0
2009-05-07 00:41:00,5.59285,5.59342,5.59208,5.59258,15000000.0
2009-05-07 00:42:00,5.59161,5.59258,5.59145,5.59251,10000000.0
2009-05-07 00:43:00,5.59323,5.59385,5.59226,5.59304,8000000.0
2009-05-07 00:44:00,5.59265,5.59279,5.59153,5.5927,7000000.0
2009-05-07 00:45:00,5.5923,5.59241,5.59084,5.59139,10000000.0
2009-05-07 00:46:00,5.59067,5.59105,5.58935,5.58939,18000000.0
2009-05-07 00:47:00,5.59034,5.59137,5.58955,5.59054,18000000.0
2009-05-07 00:48:00,5.59028,5.59123,5.58851,5.58987,15000000.0
2009-05-07 00:49:00,5.59056,5.59056,5.58892,5.58892,19000000.0
2009-05-07 00:50:00,5.58989,5.58994,5.58833,5.58946,15000000.0
2009-05-07 00:51:00,5.58987,5.59037,5.58911,5.58956,12000000.0
2009-05-07 00:52:00,5.59105,5.59108,5.58905,5.5896,15000000.0
2009-05-07 00:53:00,5.59051,5.59051,5.58883,5.58911,9000000.0
2009-05-07 00:54:00,5.5902,5.59038,5.58869,5.58999,17000000.0
2009-05-07 00:55:00,5.58941,5.59006,5.58917,5.58989,11000000.0
2009-05-07 00:56:00,5.59081,5.59081,5.58935,5.59055,23000000.0
2009-05-07 00:57:00,5.59091,5.59097,5.58951,5.59004,11000000.0
2009-05-07 00:58:00,5.5895,5.5895,5.5879,5.5879,11000000.0
2009-05-07 00:59:00,5.58878,5.59032,5.58807,5.58894,11000000.0
2009-05-07 01:00:00,5.58924,5.58924,5.58652,5.58728,14000000.0
2009-05-07 01:01:00,5.58827,5.58904,5.58721,5.58721,9000000.0
2009-05-07 01:02:00,5.58839,5.5891,5.58678,5.58901,13000000.0
2009-05-07 01:03:00,5.58888,5.58888,5.58624,5.58692,18000000.0
2009-05-07 01:04:00,5.58695,5.58712,5.58609,5.58698,11000000.0
2009-05-07 01:05:00,5.58801,5.58801,5.58545,5.5872,13000000.0
2009-05-07 01:06:00,5.58737,5.58802,5.58598,5.58785,9000000.0
2009-05-07 01:07:00,5.58805,5.58805,5.58712,5.58741,15000000.0
2009-05-07 01:08:00,5.58769,5.5881,5.58643,5.58644,15000000.0
2009-05-07 01:09:00,5.58738,5.5877,5.58627,5.58682,14000000.0
2009-05-07 01:10:00,5.58692,5.58739,5.58665,5.58684,13000000.0
2009-05-07 01:11:00,5.58617,5.58726,5.58578,5.58707,7000000.0
2009-05-07 01:12:00,5.58723,5.58808,5.58578,5.58578,17000000.0
2009-05-07 01:13:00,5.58713,5.58855,5.58638,5.58735,18000000.0
2009-05-07 01:14:00,5.58824,5.58905,5.5863,5.58767,14000000.0
2009-05-07 01:15:00,5.58768,5.58814,5.58652,5.58652,10000000.0
2009-05-07 01:16:00,5.58759,5.58783,5.58627,5.58632,18000000.0
2009-05-07 01:17:00,5.58717,5.58761,5.58583,5.58583,16000000.0
2009-05-07 01:18:00,5.58653,5.58727,5.58539,5.58619,13000000.0
2009-05-07 01:19:00,5.58699,5.58852,5.58618,5.587,12000000.0
2009-05-07 01:20:00,5.58814,5.58922,5.58766,5.5887,15000000.0
2009-05-07 01:21:00,5.58887,5.59037,5.58826,5.58912,14000000.0
2009-05-07 01:22:00,5.59057,5.5909,5.58887,5.58906,13000000.0
2009-05-07 01:23:00,5.59101,5.59403,5.59101,5.59217,14000000.0
2009-05-07 01:24:00,5.59319,5.59339,5.59175,5.59228,15000000.0
2009-05-07 01:25:00,5.59236,5.59308,5.59148,5.59163,17000000.0
2009-05-07 01:26:00,5.59252,5.59252,5.58999,5.59022,14000000.0
2009-05-07 01:27:00,5.59121,5.5923,5.58978,5.59056,13000000.0
2009-05-07 01:28:00,5.5915,5.592,5.5904,5.59085,9000000.0
2009-05-07 01:29:00,5.59147,5.59247,5.5907,5.59247,11000000.0
2009-05-07 01:30:00,5.59268,5.59283,5.59089,5.59089,20000000.0
2009-05-07 01:31:00,5.59114,5.59254,5.5909,5.59233,9000000.0
2009-05-07 01:32:00,5.59304,5.59304,5.59174,5.59174,7000000.0
2009-05-07 01:33:00,5.59296,5.59365,5.59186,5.59307,13000000.0
2009-05-07 01:34:00,5.5933,5.59358,5.59256,5.59293,10000000.0
2009-05-07 01:35:00,5.59266,5.59328,5.59182,5.59214,17000000.0
2009-05-07 01:36:00,5.59327,5.59334,5.59147,5.59334,16000000.0
2009-05-07 01:37:00,5.59236,5.59438,5.59139,5.59269,13000000.0
2009-05-07 01:38:00,5.59436,5.59436,5.59206,5.59298,15000000.0
2009-05-07 01:39:00,5.59308,5.59345,5.59236,5.5933,13000000.0
2009-05-07 01:40:00,5.59344,5.59391,5.59233,5.59339,14000000.0
2009-05-07 01:41:00,5.5943,5.5943,5.59295,5.59295,12000000.0
2009-05-07 01:42:00,5.59317,5.59411,5.59317,5.5933,14000000.0
2009-05-07 01:43:00,5.59305,5.59434,5.59305,5.59359,18000000.0
2009-05-07 01:44:00,5.59385,5.59547,5.59315,5.59419,12000000.0
2009-05-07 01:45:00,5.59361,5.59427,5.5925,5.59351,19000000.0
2009-05-07 01:46:00,5.5933,5.59412,5.59245,5.59314,15000000.0
2009-05-07 01:47:00,5.59357,5.59419,5.59275,5.59275,10000000.0
2009-05-07 01:48:00,5.59414,5.59419,5.59253,5.59358,14000000.0
2009-05-07 01:49:00,5.59453,5.59453,5.59072,5.592,16000000.0
2009-05-07 01:50:00,5.59135,5.59186,5.59008,5.59161,18000000.0
2009-05-07 01:51:00,5.58985,5.59176,5.58939,5.59116,16000000.0
2009-05-07 01:52:00,5.59119,5.5922,5.59069,5.59147,10000000.0
2009-05-07 01:53:00,5.59242,5.59292,5.59242,5.59242,15000000.0
2009-05-07 01:54:00,5.59224,5.59401,5.59125,5.59401,14000000.0
2009-05-07 01:55:00,5.59368,5.59502,5.59323,5.5937,14000000.0
2009-05-07 01:56:00,5.59471,5.59479,5.59345,5.59479,8000000.0
2009-05-07 01:57:00,5.59384,5.59429,5.59295,5.59429,10000000.0
2009-05-07 01:58:00,5.59352,5.59424,5.59257,5.59257,21000000.0
2009-05-07 01:59:00,5.5923,5.59443,5.59214,5.59371,16000000.0
2009-05-07 02:00:00,5.59358,5.59375,5.59344,5.59346,11000000.0
2009-05-07 02:01:00,5.59291,5.59486,5.59269,5.59406,11000000.0
2009-05-07 02:02:00,5.5933,5.59385,5.59203,5.59203,13000000.0
2009-05-07 02:03:00,5.59295,5.59319,5.59216,5.59315,8000000.0
2009-05-07 02:04:00,5.59232,5.5933,5.59198,5.59227,18000000.0
2009-05-07 02:05:00,5.5919,5.59224,5.58948,5.59013,14000000.0
2009-05-07 02:06:00,5.58939,5.59207,5.58939,5.5913,18000000.0
2009-05-07 02:07:00,5.59087,5.59253,5.59045,5.59253,12000000.0
2009-05-07 02:08:00,5.59255,5.59255,5.59018,5.59115,12000000.0
2009-05-07 02:09:00,5.59081,5.59103,5.58931,5.59068,11000000.0
2009-05-07 02:10:00,5.5909,5.59121,5.59028,5.59032,10000000.0
2009-05-07 02:11:00,5.59181,5.59181,5.58912,5.59035,16000000.0
2009-05-07 02:12:00,5.58952,5.59007,5.5873,5.58904,17000000.0
2009-05-07 02:13:00,5.58729,5.58976,5.58729,5.58915,9000000.0
2009-05-07 02:14:00,5.5893,5.58941,5.58803,5.58803,16000000.0
2009-05-07 02:15:00,5.58881,5.58999,5.58832,5.58992,15000000.0
2009-05-07 02:16:00,5.58997,5.59048,5.58806,5.58827,16000000.0
2009-05-07 02:17:00,5.59076,5.59116,5.58954,5.59072,14000000.0
2009-05-07 02:18:00,5.59015,5.59099,5.58902,5.59005,16000000.0
2009-05-07 02:19:00,5.58998,5.59025,5.58928,5.58988,11000000.0
2009-05-07 02:20:00,5.58973,5.59154,5.58952,5.59154,10000000.0
2009-05-07 02:21:00,5.58991,5.5925,5.58991,5.59053,18000000.0
2009-05-07 02:22:00,5.5906,5.59217,5.59016,5.59157,15000000.0
2009-05-07 02:23:00,5.59081,5.59126,5.58969,5.59102,16000000.0
2009-05-07 02:24:00,5.59156,5.59175,5.58942,5.59042,12000000.0
2009-05-07 02:25:00,5.59012,5.5905,5.58829,5.58933,18000000.0
2009-05-07 02:26:00,5.59006,5.59182,5.58973,5.59182,8000000.0
2009-05-07 02:27:00,5.59153,5.59198,5.5904,5.59146,12000000.0
2009-05-07 02:28:00,5.59249,5.59368,5.59062,5.59062,15000000.0
2009-05-07 02:29:00,5.5921,5.59232,5.59006,5.59054,15000000.0
2009-05-07 02:30:00,5.59132,5.59315,5.5907,5.59315,19000000.0
2009-05-07 02:31:00,5.59255,5.59349,5.59188,5.59349,13000000.0
2009-05-07 02:32:00,5.59251,5.59296,5.59148,5.59213,17000000.0
2009-05-07 02:33:00,5.59378,5.59633,5.59268,5.59633,10000000.0
2009-05-07 02:34:00,5.59593,5.59759,5.59588,5.59732,11000000.0
2009-05-07 02:35:00,5.59813,5.59956,5.59691,5.59872,14000000.0
2009-05-07 02:36:00,5.59832,5.59832,5.59662,5.5968,13000000.0
2009-05-07 02:37:00,5.59806,5.59834,5.59686,5.59701,9000000.0
2009-05-07 02:38:00,5.59913,5.60055,5.59781,5.60043,12000000.0
2009-05-07 02:39:00,5.60171,5.60224,5.60052,5.60198,11000000.0
2009-05-07 02:40:00,5.60158,5.60172,5.59939,5.60104,19000000.0
2009-05-07 02:41:00,5.59931,5.60203,5.59931,5.60203,12000000.0
2009-05-07 02:42:00,5.60085,5.60157,5.60009,5.60141,11000000.0
2009-05-07 02:43:00,5.60182,5.60182,5.59779,5.59888,12000000.0
2009-05-07 02:44:00,5.59925,5.60073,5.59889,5.59986,9000000.0
2009-05-07 02:45:00,5.59985,5.60011,5.59745,5.59918,13000000.0
2009-05-07 02:46:00,5.60067,5.60096,5.59863,5.59944,11000000.0
2009-05-07 02:47:00,5.59948,5.59969,5.59887,5.59908,10000000.0
2009-05-07 02:48:00,5.59863,5.59901,5.59573,5.59573,11000000.0
2009-05-07 02:49:00,5.59797,5.59971,5.59782,5.59916,10000000.0
2009-05-07 02:50:00,5.59798,5.5995,5.59798,5.59926,17000000.0
2009-05-07 02:51:00,5.59872,5.59968,5.59784,5.59966,15000000.0
2009-05-07 02:52:00,5.59945,5.60073,5.59904,5.59979,13000000.0
2009-05-07 02:53:00,5.59939,5.60074,5.59864,5.60074,12000000.0
2009-05-07 02:54:00,5.60084,5.60216,5.59996,5.60216,13000000.0
2009-05-07 02:55:00,5.6021,5.60304,5.60013,5.6009,13000000.0
2009-05-07 02:56:00,5.60037,5.60245,5.59987,5.60242,13000000.0
2009-05-07 02:57:00,5.60158,5.60162,5.60022,5.60078,10000000.0
2009-05-07 02:58:00,5.60082,5.60125,5.59877,5.59971,15000000.0
2009-05-07 02:59:00,5.59984,5.60087,5.59952,5.59968,12000000.0
2009-05-07 03:00:00,5.60003,5.60145,5.59822,5.59989,17000000.0
2009-05-07 03:01:00,5.60032,5.60072,5.59966,5.60035,9000000.0
2009-05-07 03:02:00,5.5996,5.59993,5.59685,5.59823,15000000.0
2009-05-07 03:03:00,5.59846,5.59936,5.59709,5.5993,14000000.0
2009-05-07 03:04:00,5.59848,5.6001,5.59848,5.59913,11000000.0
2009-05-07 03:05:00,5.6003,5.60094,5.59874,5.60094,12000000.0
2009-05-07 03:06:00,5.59923,5.60093,5.59896,5.59982,12000000.0
2009-05-07 03:07:00,5.59882,5.60026,5.59803,5.5997,18000000.0
2009-05-07 03:08:00,5.59912,5.60031,5.59895,5.59971,9000000.0
2009-05-07 03:09:00,5.59947,5.6001,5.5989,5.6001,9000000.0
2009-05-07 03:10:00,5.5992,5.60027,5.59865,5.59941,11000000.0
2009-05-07 03:11:00,5.59973,5.59988,5.59692,5.598,16000000.0
2009-05-07 03:12:00,5.5973,5.59878,5.59683,5.59819,8000000.0
2009-05-07 03:13:00,5.59833,5.59883,5.59703,5.59883,12000000.0
2009-05-07 03:14:00,5.59771,5.59797,5.59656,5.59779,16000000.0
2009-05-07 03:15:00,5.59857,5.59946,5.59726,5.59877,10000000.0
2009-05-07 03:16:00,5.59892,5.60009,5.59769,5.59981,16000000.0
2009-05-07 03:17:00,5.6002,5.60097,5.59814,5.60019,16000000.0
2009-05-07 03:18:00,5.60172,5.60226,5.60032,5.60114,9000000.0
2009-05-07 03:19:00,5.60179,5.60317,5.60179,5.60184,10000000.0
2009-05-07 03:20:00,5.60341,5.60341,5.60105,5.60255,20000000.0
2009-05-07 03:21:00,5.6017,5.60237,5.60093,5.60122,18000000.0
2009-05-07 03:22:00,5.60145,5.60151,5.59914,5.59914,15000000.0
2009-05-07 03:23:00,5.60178,5.60203,5.59933,5.60149,15000000.0
2009-05-07 03:24:00,5.6014,5.60177,5.59999,5.60066,12000000.0
2009-05-07 03:25:00,5.60056,5.60107,5.5998,5.60107,15000000.0
2009-05-07 03:26:00,5.60044,5.60044,5.59687,5.59806,19000000.0
2009-05-07 03:27:00,5.59948,5.59999,5.59724,5.59817,8000000.0
2009-05-07 03:28:00,5.59793,5.59958,5.59679,5.59822,13000000.0
2009-05-07 03:29:00,5.59848,5.59848,5.59639,5.59719,9000000.0
2009-05-07 03:30:00,5.59522,5.59522,5.59103,5.59156,17000000.0
2009-05-07 03:31:00,5.59295,5.59336,5.59172,5.59322,7000000.0
2009-05-07 03:32:00,5.59286,5.59398,5.59199,5.59319,15000000.0
2009-05-07 03:33:00,5.59295,5.59297,5.58995,5.5912,14000000.0
2009-05-07 03:34:00,5.59058,5.59213,5.58975,5.59144,13000000.0
2009-05-07 03:35:00,5.58903,5.59043,5.58839,5.59004,9000000.0
2009-05-07 03:36:00,5.58976,5.59233,5.58903,5.59158,13000000.0
2009-05-07 03:37:00,5.59204,5.59271,5.58969,5.59029,13000000.0
2009-05-07 03:38:00,5.58969,5.59404,5.58883,5.59404,14000000.0
2009-05-07 03:39:00,5.5951,5.59529,5.59167,5.59214,11000000.0
2009-05-07 03:40:00,5.59168,5.59256,5.59,5.59079,12000000.0
2009-05-07 03:41:00,5.59172,5.59358,5.59065,5.59262,19000000.0
2009-05-07 03:42:00,5.59289,5.5932,5.59089,5.5924,10000000.0
2009-05-07 03:43:00,5.59188,5.59289,5.591,5.59225,12000000.0
2009-05-07 03:44:00,5.59299,5.59386,5.59207,5.59344,12000000.0
2009-05-07 03:45:00,5.59262,5.59385,5.59243,5.5935,14000000.0
2009-05-07 03:46:00,5.5934,5.59355,5.5907,5.59317,13000000.0
2009-05-07 03:47:00,5.59186,5.59286,5.59148,5.59204,9000000.0
2009-05-07 03:48:00,5.59339,5.59396,5.59234,5.59321,8000000.0
2009-05-07 03:49:00,5.5936,5.5936,5.59106,5.592,19000000.0
2009-05-07 03:50:00,5.59143,5.59207,5.59004,5.59032,12000000.0
2009-05-07 03:51:00,5.5908,5.59204,5.58935,5.59014,15000000.0
2009-05-07 03:52:00,5.59284,5.59317,5.59145,5.59247,11000000.0
2009-05-07 03:53:00,5.59115,5.5918,5.58997,5.59023,12000000.0
2009-05-07 03:54:00,5.59148,5.59221,5.58971,5.59016,12000000.0
2009-05-07 03:55:00,5.58979,5.59089,5.58867,5.58982,12000000.0
2009-05-07 03:56:00,5.58927,5.58976,5.58788,5.58934,14000000.0
2009-05-07 03:57:00,5.59049,5.59056,5.5882,5.5882,15000000.0
2009-05-07 03:58:00,5.58912,5.58945,5.58755,5.58755,12000000.0
2009-05-07 03:59:00,5.58783,5.58913,5.58711,5.58769,17000000.0
2009-05-07 04:00:00,5.58859,5.58859,5.58691,5.5873,14000000.0
2009-05-07 04:01:00,5.58738,5.58841,5.58581,5.58581,13000000.0
2009-05-07 04:02:00,5.58739,5.58787,5.584,5.58702,16000000.0
2009-05-07 04:03:00,5.58618,5.58817,5.58597,5.58723,14000000.0
2009-05-07 04:04:00,5.58682,5.58833,5.58599,5.58696,19000000.0
2009-05-07 04:05:00,5.58823,5.5896,5.58751,5.58818,12000000.0
2009-05-07 04:06:00,5.588,5.58809,5.58632,5.58809,18000000.0
2009-05-07 04:07:00,5.58717,5.58819,5.58631,5.58715,16000000.0
2009-05-07 04:08:00,5.58686,5.58806,5.58667,5.58687,8000000.0
2009-05-07 04:09:00,5.58805,5.5887,5.58686,5.5887,13000000.0
2009-05-07 04:10:00,5.58794,5.58892,5.5873,5.58832,14000000.0
2009-05-07 04:11:00,5.58719,5.58856,5.58667,5.58856,18000000.0
2009-05-07 04:12:00,5.58644,5.58829,5.58644,5.58693,10000000.0
2009-05-07 04:13:00,5.58691,5.59011,5.58655,5.58862,14000000.0
2009-05-07 04:14:00,5.58914,5.59035,5.58835,5.59004,20000000.0
2009-05-07 04:15:00,5.58941,5.59106,5.58941,5.59082,14000000.0
2009-05-07 04:16:00,5.59118,5.59157,5.58922,5.5898,15000000.0
2009-05-07 04:17:00,5.58917,5.59124,5.58917,5.59112,22000000.0
2009-05-07 04:18:00,5.59113,5.59129,5.58871,5.59045,17000000.0
2009-05-07 04:19:00,5.58891,5.59036,5.58835,5.58973,12000000.0
2009-05-07 04:20:00,5.58913,5.59046,5.58697,5.58697,17000000.0
2009-05-07 04:21:00,5.58728,5.59036,5.58691,5.59036,13000000.0
2009-05-07 04:22:00,5.58975,5.59069,5.58855,5.59036,14000000.0
2009-05-07 04:23:00,5.59039,5.59048,5.5892,5.59025,9000000.0
2009-05-07 04:24:00,5.59011,5.59186,5.59009,5.59062,9000000.0
2009-05-07 04:25:00,5.59164,5.592,5.58979,5.58979,13000000.0
2009-05-07 04:26:00,5.5924,5.59297,5.59069,5.59297,12000000.0
2009-05-07 04:27:00,5.59255,5.59255,5.5886,5.58976,16000000.0
2009-05-07 04:28:00,5.58872,5.5913,5.58792,5.5913,11000000.0
2009-05-07 04:29:00,5.58914,5.59129,5.58877,5.59017,20000000.0
2009-05-07 04:30:00,5.58971,5.59032,5.58804,5.58804,16000000.0
2009-05-07 04:31:00,5.58906,5.59,5.58844,5.58917,12000000.0
2009-05-07 04:32:00,5.59098,5.59186,5.59006,5.59038,11000000.0
2009-05-07 04:33:00,5.59248,5.5933,5.59175,5.59201,14000000.0
2009-05-07 04:34:00,5.58997,5.59161,5.58997,5.59152,11000000.0
2009-05-07 04:35:00,5.59153,5.59289,5.59057,5.59093,14000000.0
2009-05-07 04:36:00,5.59061,5.59288,5.59061,5.59254,11000000.0
2009-05-07 04:37:00,5.59202,5.59236,5.59031,5.59125,15000000.0
2009-05-07 04:38:00,5.59268,5.59268,5.59118,5.59142,7000000.0
2009-05-07 04:39:00,5.59198,5.59198,5.58959,5.59111,19000000.0
2009-05-07 04:40:00,5.59062,5.59128,5.58962,5.5904,14000000.0
2009-05-07 04:41:00,5.59036,5.59053,5.58821,5.58973,12000000.0
2009-05-07 04:42:00,5.58912,5.59014,5.58781,5.58847,11000000.0
2009-05-07 04:43:00,5.58734,5.5898,5.58694,5.5896,15000000.0
2009-05-07 04:44:00,5.5882,5.58949,5.58757,5.58877,13000000.0
2009-05-07 04:45:00,5.58902,5.59042,5.58811,5.58968,19000000.0
2009-05-07 04:46:00,5.58787,5.59028,5.58787,5.58946,14000000.0
2009-05-07 04:47:00,5.59011,5.59069,5.58947,5.5906,7000000.0
2009-05-07 04:48:00,5.58963,5.59094,5.589,5.58933,14000000.0
2009-05-07 04:49:00,5.59024,5.59078,5.58895,5.58931,12000000.0
2009-05-07 04:50:00,5.59135,5.59142,5.58994,5.58994,9000000.0
2009-05-07 04:51:00,5.59086,5.591,5.58974,5.5902,16000000.0
2009-05-07 04:52:00,5.59035,5.59167,5.59034,5.59071,14000000.0
2009-05-07 04:53:00,5.59125,5.59346,5.5899,5.59346,12000000.0
2009-05-07 04:54:00,5.59269,5.59403,5.59217,5.59354,9000000.0
2009-05-07 04:55:00,5.59378,5.59441,5.5929,5.59403,19000000.0
2009-05-07 04:56:00,5.59376,5.59441,5.59335,5.59395,17000000.0
2009-05-07 04:57:00,5.5934,5.59367,5.592,5.592,15000000.0
2009-05-07 04:58:00,5.59257,5.59373,5.59225,5.59373,7000000.0
2009-05-07 04:59:00,5.59362,5.59362,5.59167,5.59167,10000000.0
2009-05-07 05:00:00,5.59375,5.59448,5.59228,5.5924,19000000.0
2009-05-07 05:01:00,5.59305,5.5955,5.59305,5.59525,8000000.0
2009-05-07 05:02:00,5.59526,5.59677,5.59413,5.59677,8000000.0
2009-05-07 05:03:00,5.59582,5.59651,5.59428,5.59428,13000000.0
2009-05-07 05:04:00,5.59435,5.59613,5.59435,5.59565,16000000.0
2009-05-07 05:05:00,5.59547,5.5965,5.59462,5.59553,17000000.0
2009-05-07 05:06:00,5.59723,5.59751,5.59531,5.59625,15000000.0
2009-05-07 05:07:00,5.59597,5.59651,5.59548,5.59595,9000000.0
2009-05-07 05:08:00,5.59559,5.59739,5.59529,5.59539,14000000.0
2009-05-07 05:09:00,5.5967,5.597,5.59488,5.59532,15000000.0
2009-05-07 05:10:00,5.59547,5.59611,5.59415,5.59526,13000000.0
2009-05-07 05:11:00,5.59538,5.59559,5.59394,5.59439,13000000.0
2009-05-07 05:12:00,5.59456,5.5957,5.59346,5.59526,15000000.0
2009-05-07 05:13:00,5.59649,5.5969,5.59512,5.59645,14000000.0
2009-05-07 05:14:00,5.59679,5.59679,5.59523,5.59536,13000000.0
2009-05-07 05:15:00,5.59577,5.596,5.59563,5.59596,15000000.0
2009-05-07 05:16:00,5.59591,5.59653,5.59444,5.59502,12000000.0
2009-05-07 05:17:00,5.5955,5.59602,5.59416,5.59556,13000000.0
2009-05-07 05:18:00,5.59487,5.59653,5.59474,5.59554,14000000.0
2009-05-07 05:19:00,5.596,5.59677,5.59542,5.59677,9000000.0
2009-05-07 05:20:00,5.59714,5.59749,5.59551,5.59574,12000000.0
2009-05-07 05:21:00,5.59657,5.59659,5.59522,5.59621,9000000.0
2009-05-07 05:22:00,5.59505,5.59617,5.59446,5.59575,13000000.0
2009-05-07 05:23:00,5.59611,5.59659,5.59536,5.59594,9000000.0
2009-05-07 05:24:00,5.59656,5.59706,5.59574,5.5965,13000000.0
2009-05-07 05:25:00,5.59645,5.59645,5.59625,5.59625,10000000.0
2009-05-07 05:26:00,5.59634,5.59647,5.5956,5.59592,11000000.0
2009-05-07 05:27:00,5.59615,5.59712,5.59512,5.5962,20000000.0
2009-05-07 05:28:00,5.59656,5.59727,5.59564,5.59604,11000000.0
2009-05-07 05:29:00,5.59547,5.59738,5.59542,5.59738,8000000.0
2009-05-07 05:30:00,5.5966,5.59682,5.59557,5.59595,13000000.0
2009-05-07 05:31:00,5.59681,5.59681,5.59512,5.59512,12000000.0
2009-05-07 05:32:00,5.59688,5.59739,5.59529,5.5973,14000000.0
2009-05-07 05:33:00,5.59708,5.60052,5.5957,5.60052,10000000.0
2009-05-07 05:34:00,5.60006,5.60022,5.59751,5.59806,14000000.0
2009-05-07 05:35:00,5.59863,5.59968,5.59764,5.59915,16000000.0
2009-05-07 05:36:00,5.59852,5.59966,5.59788,5.59966,11000000.0
2009-05-07 05:37:00,5.59899,5.59951,5.59782,5.599,14000000.0
2009-05-07 05:38:00,5.59745,5.5984,5.59682,5.59743,12000000.0
2009-05-07 05:39:00,5.59664,5.59829,5.59664,5.59746,16000000.0
2009-05-07 05:40:00,5.59818,5.59916,5.59702,5.59889,15000000.0
2009-05-07 05:41:00,5.59991,5.60046,5.5984,5.59891,11000000.0
2009-05-07 05:42:00,5.59939,5.59975,5.59702,5.59753,20000000.0
2009-05-07 05:43:00,5.598,5.59947,5.598,5.59829,13000000.0
2009-05-07 05:44:00,5.59939,5.60012,5.59764,5.59926,10000000.0
2009-05-07 05:45:00,5.59859,5.59901,5.59691,5.59846,9000000.0
2009-05-07 05:46:00,5.59857,5.59894,5.59741,5.59843,24000000.0
2009-05-07 05:47:00,5.5992,5.59936,5.59812,5.59878,16000000.0
2009-05-07 05:48:00,5.59983,5.59983,5.59681,5.59736,8000000.0
2009-05-07 05:49:00,5.59772,5.59772,5.59645,5.59764,7000000.0
2009-05-07 05:50:00,5.59756,5.59851,5.59699,5.59809,11000000.0
2009-05-07 05:51:00,5.59924,5.59924,5.59782,5.59812,18000000.0
2009-05-07 05:52:00,5.59919,5.59927,5.59816,5.59927,9000000.0
2009-05-07 05:53:00,5.5997,5.60004,5.59794,5.59847,15000000.0
2009-05-07 05:54:00,5.59898,5.60017,5.59836,5.59968,14000000.0
2009-05-07 05:55:00,5.59969,5.60047,5.59808,5.59877,15000000.0
2009-05-07 05:56:00,5.59923,5.60082,5.59873,5.59962,23000000.0
2009-05-07 05:57:00,5.5987,5.60031,5.5987,5.59955,17000000.0
2009-05-07 05:58:00,5.59844,5.60081,5.59844,5.59924,11000000.0
2009-05-07 05:59:00,5.60003,5.6009,5.59922,5.59929,13000000.0
2009-05-07 06:00:00,5.59954,5.60132,5.59914,5.60132,18000000.0
2009-05-07 06:01:00,5.60103,5.60133,5.59956,5.60084,9000000.0
2009-05-07 06:02:00,5.60117,5.60117,5.59902,5.60017,16000000.0
2009-05-07 06:03:00,5.59881,5.59969,5.59731,5.59842,12000000.0
2009-05-07 06:04:00,5.59891,5.59956,5.59761,5.59954,17000000.0
2009-05-07 06:05:00,5.59849,5.59942,5.59805,5.59853,11000000.0
2009-05-07 06:06:00,5.59842,5.59872,5.5975,5.59778,14000000.0
2009-05-07 06:07:00,5.59833,5.59833,5.59616,5.59712,13000000.0
2009-05-07 06:08:00,5.59782,5.59782,5.59425,5.5952,13000000.0
2009-05-07 06:09:00,5.59502,5.59679,5.59395,5.59679,11000000.0
2009-05-07 06:10:00,5.59646,5.59694,5.59541,5.59689,8000000.0
2009-05-07 06:11:00,5.59526,5.59692,5.59523,5.5956,17000000.0
2009-05-07 06:12:00,5.59645,5.59645,5.59452,5.59525,13000000.0
2009-05-07 06:13:00,5.59479,5.59605,5.59311,5.59389,13000000.0
2009-05-07 06:14:00,5.59368,5.59427,5.59222,5.59325,11000000.0
2009-05-07 06:15:00,5.59379,5.59464,5.59306,5.59392,16000000.0
2009-05-07 06:16:00,5.59289,5.59435,5.59287,5.59435,13000000.0
2009-05-07 06:17:00,5.59439,5.59583,5.59439,5.59515,18000000.0
2009-05-07 06:18:00,5.59449,5.59581,5.59449,5.59581,11000000.0
2009-05-07 06:19:00,5.5955,5.5955,5.5929,5.59319,7000000.0
2009-05-07 06:20:00,5.59413,5.59621,5.59401,5.59568,17000000.0
2009-05-07 06:21:00,5.59628,5.59653,5.5946,5.5946,13000000.0
2009-05-07 06:22:00,5.59553,5.59667,5.59459,5.596,19000000.0
2009-05-07 06:23:00,5.59598,5.59705,5.59469,5.59614,19000000.0
2009-05-07 06:24:00,5.59744,5.59745,5.59546,5.59588,20000000.0
2009-05-07 06:25:00,5.59716,5.59852,5.59716,5.5978,8000000.0
2009-05-07 06:26:00,5.59865,5.5992,5.59614,5.59715,19000000.0
2009-05-07 06:27:00,5.59763,5.59861,5.5957,5.59784,12000000.0
2009-05-07 06:28:00,5.59689,5.59762,5.5964,5.59682,10000000.0
2009-05-07 06:29:00,5.59746,5.59746,5.59476,5.59615,10000000.0
2009-05-07 06:30:00,5.59607,5.59634,5.59469,5.59566,12000000.0
2009-05-07 06:31:00,5.5959,5.59599,5.59438,5.59599,15000000.0
2009-05-07 06:32:00,5.59505,5.59567,5.59423,5.59458,11000000.0
2009-05-07 06:33:00,5.59434,5.59619,5.59434,5.5945,13000000.0
2009-05-07 06:34:00,5.59647,5.59655,5.59447,5.59447,7000000.0
2009-05-07 06:35:00,5.5952,5.59641,5.59469,5.59578,11000000.0
2009-05-07 06:36:00,5.59662,5.59662,5.59485,5.59526,7000000.0
2009-05-07 06:37:00,5.59453,5.59558,5.59453,5.5954,9000000.0
2009-05-07 06:38:00,5.59605,5.59626,5.59401,5.59517,11000000.0
2009-05-07 06:39:00,5.59514,5.59553,5.59359,5.59551,14000000.0
2009-05-07 06:40:00,5.59493,5.59556,5.59364,5.59446,12000000.0
2009-05-07 06:41:00,5.5938,5.59432,5.59239,5.59358,17000000.0
2009-05-07 06:42:00,5.59355,5.59384,5.59241,5.59348,13000000.0
2009-05-07 06:43:00,5.59359,5.59367,5.59206,5.59305,11000000.0
2009-05-07 06:44:00,5.5925,5.59374,5.59215,5.59215,15000000.0
2009-05-07 06:45:00,5.59338,5.59383,5.59219,5.59219,10000000.0
2009-05-07 06:46:00,5.59187,5.59326,5.5914,5.5919,14000000.0
2009-05-07 06:47:00,5.59186,5.59204,5.59063,5.59081,10000000.0
2009-05-07 06:48:00,5.59062,5.59224,5.58969,5.59169,13000000.0
2009-05-07 06:49:00,5.59096,5.59192,5.59019,5.59076,15000000.0
2009-05-07 06:50:00,5.59128,5.59247,5.59086,5.59209,16000000.0
2009-05-07 06:51:00,5.59072,5.59279,5.59072,5.59254,14000000.0
2009-05-07 06:52:00,5.59284,5.59304,5.59138,5.59138,10000000.0
2009-05-07 06:53:00,5.5923,5.5926,5.59219,5.59228,12000000.0
2009-05-07 06:54:00,5.59166,5.59279,5.59118,5.59258,14000000.0
2009-05-07 06:55:00,5.59215,5.5943,5.59215,5.59357,18000000.0
2009-05-07 06:56:00,5.5931,5.59406,5.5927,5.59322,19000000.0
2009-05-07 06:57:00,5.59425,5.59432,5.59244,5.59298,8000000.0
2009-05-07 06:58:00,5.59361,5.59393,5.5927,5.5927,10000000.0
2009-05-07 06:59:00,5.59262,5.59341,5.59163,5.59235,17000000.0
2009-05-07 07:00:00,5.59235,5.59322,5.59211,5.59301,11000000.0
2009-05-07 07:01:00,5.5939,5.59662,5.5933,5.59543,11000000.0
2009-05-07 07:02:00,5.59514,5.59554,5.59366,5.5953,13000000.0
2009-05-07 07:03:00,5.5959,5.59916,5.59537,5.59891,12000000.0
2009-05-07 07:04:00,5.59697,5.59794,5.5956,5.59709,18000000.0
2009-05-07 07:05:00,5.59815,5.60034,5.59774,5.59918,12000000.0
2009-05-07 07:06:00,5.59904,5.60088,5.59842,5.60088,15000000.0
2009-05-07 07:07:00,5.59903,5.59992,5.59861,5.59861,11000000.0
2009-05-07 07:08:00,5.59967,5.59967,5.59781,5.59852,9000000.0
2009-05-07 07:09:00,5.59872,5.60008,5.59818,5.59921,15000000.0
2009-05-07 07:10:00,5.59858,5.59912,5.59716,5.5977,19000000.0
2009-05-07 07:11:00,5.59754,5.59786,5.59665,5.59665,9000000.0
2009-05-07 07:12:00,5.59792,5.59792,5.59587,5.59723,12000000.0
2009-05-07 07:13:00,5.5987,5.59966,5.59784,5.59958,19000000.0
2009-05-07 07:14:00,5.59839,5.60003,5.59796,5.59846,8000000.0
2009-05-07 07:15:00,5.59932,5.59932,5.59726,5.59771,16000000.0
2009-05-07 07:16:00,5.59807,5.5987,5.59616,5.59666,18000000.0
2009-05-07 07:17:00,5.5961,5.59748,5.59507,5.5973,22000000.0
2009-05-07 07:18:00,5.59746,5.59818,5.59596,5.59632,16000000.0
2009-05-07 07:19:00,5.59573,5.59779,5.59573,5.5967,17000000.0
2009-05-07 07:20:00,5.59643,5.59643,5.59437,5.59636,14000000.0
2009-05-07 07:21:00,5.59511,5.59545,5.59292,5.59543,16000000.0
2009-05-07 07:22:00,5.59584,5.59626,5.59385,5.59626,14000000.0
2009-05-07 07:23:00,5.59607,5.59607,5.59401,5.59445,17000000.0
2009-05-07 07:24:00,5.59539,5.59654,5.59526,5.59543,9000000.0
2009-05-07 07:25:00,5.59646,5.59769,5.59569,5.59745,13000000.0
2009-05-07 07:26:00,5.59669,5.59731,5.59562,5.59703,13000000.0
2009-05-07 07:27:00,5.59734,5.59768,5.59606,5.59676,7000000.0
2009-05-07 07:28:00,5.59742,5.59816,5.59566,5.59804,18000000.0
2009-05-07 07:29:00,5.59961,5.60007,5.59806,5.59813,8000000.0
2009-05-07 07:30:00,5.59842,5.59881,5.59725,5.59765,16000000.0
2009-05-07 07:31:00,5.59745,5.59745,5.59474,5.59632,15000000.0
2009-05-07 07:32:00,5.59691,5.59736,5.59579,5.59736,13000000.0
2009-05-07 07:33:00,5.5956,5.5968,5.59491,5.59513,8000000.0
2009-05-07 07:34:00,5.59679,5.59679,5.59512,5.5957,11000000.0
2009-05-07 07:35:00,5.59584,5.59659,5.59319,5.59319,16000000.0
2009-05-07 07:36:00,5.59535,5.59558,5.59149,5.59285,11000000.0
2009-05-07 07:37:00,5.59401,5.5941,5.59204,5.59292,17000000.0
2009-05-07 07:38:00,5.59208,5.59382,5.59208,5.59332,9000000.0
2009-05-07 07:39:00,5.59308,5.59425,5.59153,5.59364,12000000.0
2009-05-07 07:40:00,5.59322,5.59353,5.59128,5.59323,14000000.0
2009-05-07 07:41:00,5.59293,5.5931,5.59168,5.59255,14000000.0
2009-05-07 07:42:00,5.58976,5.59451,5.58976,5.59451,8000000.0
2009-05-07 07:43:00,5.59222,5.59472,5.59222,5.59311,15000000.0
2009-05-07 07:44:00,5.59402,5.59402,5.59228,5.59393,13000000.0
2009-05-07 07:45:00,5.59291,5.5933,5.59027,5.59105,19000000.0
2009-05-07 07:46:00,5.58961,5.59111,5.58904,5.58937,11000000.0
2009-05-07 07:47:00,5.59111,5.59111,5.58838,5.58928,16000000.0
2009-05-07 07:48:00,5.586,5.58904,5.58549,5.58677,9000000.0
2009-05-07 07:49:00,5.58419,5.58806,5.58419,5.58781,11000000.0
2009-05-07 07:50:00,5.58771,5.59016,5.58668,5.58918,11000000.0
2009-05-07 07:51:00,5.58901,5.59097,5.58729,5.59097,13000000.0
2009-05-07 07:52:00,5.59073,5.59231,5.58998,5.59173,14000000.0
2009-05-07 07:53:00,5.5889,5.59142,5.5889,5.59142,10000000.0
2009-05-07 07:54:00,5.59173,5.59196,5.58985,5.59045,17000000.0
2009-05-07 07:55:00,5.59172,5.592,5.58883,5.5904,10000000.0
2009-05-07 07:56:00,5.59253,5.59253,5.58994,5.5922,11000000.0
2009-05-07 07:57:00,5.59147,5.59286,5.59023,5.5921,11000000.0
2009-05-07 07:58:00,5.59118,5.59467,5.59052,5.5924,24000000.0
2009-05-07 07:59:00,5.59142,5.59299,5.59117,5.59299,11000000.0
2009-05-07 08:00:00,5.59274,5.59274,5.59008,5.59008,14000000.0
2009-05-07 08:01:00,5.59116,5.59116,5.58881,5.59043,15000000.0
2009-05-07 08:02:00,5.59107,5.59144,5.58899,5.59133,16000000.0
2009-05-07 08:03:00,5.59173,5.59186,5.58974,5.59135,10000000.0
2009-05-07 08:04:00,5.59219,5.59274,5.59111,5.59139,13000000.0
2009-05-07 08:05:00,5.59135,5.59204,5.58842,5.59204,18000000.0
2009-05-07 08:06:00,5.59449,5.59738,5.59189,5.59616,14000000.0
2009-05-07 08:07:00,5.59823,5.59916,5.59516,5.59876,11000000.0
2009-05-07 08:08:00,5.59867,5.59993,5.59374,5.59993,19000000.0
2009-05-07 08:09:00,5.60022,5.60095,5.59873,5.60095,9000000.0
2009-05-07 08:10:00,5.60056,5.60286,5.5998,5.60167,8000000.0
2009-05-07 08:11:00,5.60216,5.60216,5.59909,5.59941,16000000.0
2009-05-07 08:12:00,5.5994,5.60043,5.59882,5.59946,16000000.0
2009-05-07 08:13:00,5.60108,5.60352,5.60106,5.6034,15000000.0
2009-05-07 08:14:00,5.604,5.60552,5.6034,5.6034,15000000.0
2009-05-07 08:15:00,5.60353,5.60406,5.60146,5.60199,14000000.0
2009-05-07 08:16:00,5.6034,5.60439,5.60134,5.60409,14000000.0
2009-05-07 08:17:00,5.6027,5.60366,5.60136,5.60261,15000000.0
2009-05-07 08:18:00,5.60218,5.60264,5.60001,5.60258,11000000.0
2009-05-07 08:19:00,5.60155,5.6051,5.60155,5.60326,16000000.0
2009-05-07 08:20:00,5.60502,5.60838,5.60465,5.60658,17000000.0
2009-05-07 08:21:00,5.60732,5.60732,5.60502,5.60575,15000000.0
2009-05-07 08:22:00,5.605,5.60586,5.60475,5.60583,8000000.0
2009-05-07 08:23:00,5.60606,5.60606,5.60303,5.60303,15000000.0
2009-05-07 08:24:00,5.6066,5.60766,5.60561,5.60743,8000000.0
2009-05-07 08:25:00,5.60795,5.60959,5.60697,5.60959,17000000.0
2009-05-07 08:26:00,5.60973,5.60973,5.60685,5.60808,14000000.0
2009-05-07 08:27:00,5.6075,5.6079,5.60608,5.60618,9000000.0
2009-05-07 08:28:00,5.60805,5.60867,5.60663,5.60766,11000000.0
2009-05-07 08:29:00,5.60765,5.60856,5.60588,5.60847,15000000.0
2009-05-07 08:30:00,5.60753,5.60829,5.60584,5.60747,10000000.0
2009-05-07 08:31:00,5.60728,5.60986,5.60642,5.60975,17000000.0
2009-05-07 08:32:00,5.60809,5.61001,5.60701,5.6086,20000000.0
2009-05-07 08:33:00,5.609,5.60917,5.60624,5.60705,7000000.0
2009-05-07 08:34:00,5.60818,5.60818,5.60465,5.60699,8000000.0
2009-05-07 08:35:00,5.60848,5.60848,5.60539,5.60751,19000000.0
2009-05-07 08:36:00,5.6069,5.6069,5.60461,5.60603,14000000.0
2009-05-07 08:37:00,5.60604,5.60771,5.60561,5.60771,12000000.0
2009-05-07 08:38:00,5.60893,5.60893,5.60632,5.60809,13000000.0
2009-05-07 08:39:00,5.60757,5.60763,5.60547,5.60598,14000000.0
2009-05-07 08:40:00,5.60704,5.60704,5.60461,5.60663,12000000.0
2009-05-07 08:41:00,5.60641,5.60641,5.6037,5.6047,11000000.0
2009-05-07 08:42:00,5.60425,5.60637,5.60282,5.60618,18000000.0
2009-05-07 08:43:00,5.60605,5.60614,5.60271,5.60423,8000000.0
2009-05-07 08:44:00,5.60345,5.60394,5.60048,5.60378,12000000.0
2009-05-07 08:45:00,5.60347,5.60389,5.6009,5.6009,20000000.0
2009-05-07 08:46:00,5.60233,5.60328,5.60105,5.603,10000000.0
2009-05-07 08:47:00,5.60327,5.60327,5.59966,5.60197,13000000.0
2009-05-07 08:48:00,5.60153,5.60301,5.60082,5.60301,16000000.0
2009-05-07 08:49:00,5.60297,5.60483,5.60136,5.60483,9000000.0
2009-05-07 08:50:00,5.60504,5.60605,5.60259,5.60498,17000000.0
2009-05-07 08:51:00,5.60524,5.60621,5.60357,5.60621,8000000.0
2009-05-07 08:52:00,5.60538,5.6061,5.60399,5.60491,20000000.0
2009-05-07 08:53:00,5.60503,5.60503,5.60156,5.60267,16000000.0
2009-05-07 08:54:00,5.60281,5.60481,5.60267,5.60455,15000000.0
2009-05-07 08:55:00,5.60311,5.60433,5.60109,5.60289,12000000.0
2009-05-07 08:56:00,5.60357,5.60512,5.60074,5.60512,14000000.0
2009-05-07 08:57:00,5.60457,5.60457,5.60058,5.6024,14000000.0
2009-05-07 08:58:00,5.60388,5.60481,5.6023,5.60364,15000000.0
2009-05-07 08:59:00,5.60328,5.60655,5.60319,5.60385,15000000.0
2009-05-07 09:00:00,5.60464,5.60575,5.60295,5.60512,14000000.0
2009-05-07 09:01:00,5.60471,5.60785,5.60471,5.60713,14000000.0
2009-05-07 09:02:00,5.60781,5.60978,5.60565,5.60805,17000000.0
2009-05-07 09:03:00,5.60898,5.60941,5.60727,5.60939,16000000.0
2009-05-07 09:04:00,5.60969,5.61115,5.60867,5.60925,10000000.0
2009-05-07 09:05:00,5.6089,5.61026,5.60547,5.60904,14000000.0
2009-05-07 09:06:00,5.60948,5.61018,5.60726,5.60831,14000000.0
2009-05-07 09:07:00,5.60716,5.60945,5.60716,5.60875,9000000.0
2009-05-07 09:08:00,5.60893,5.60917,5.60644,5.60817,17000000.0
2009-05-07 09:09:00,5.60673,5.60912,5.60673,5.6091,9000000.0
2009-05-07 09:10:00,5.60833,5.60952,5.60592,5.60654,12000000.0
2009-05-07 09:11:00,5.60661,5.60704,5.603,5.60655,15000000.0
2009-05-07 09:12:00,5.60585,5.60664,5.60369,5.60505,14000000.0
2009-05-07 09:13:00,5.6073,5.6073,5.6041,5.6062,12000000.0
2009-05-07 09:14:00,5.60535,5.60614,5.60321,5.60509,13000000.0
2009-05-07 09:15:00,5.60429,5.6052,5.60199,5.60403,13000000.0
2009-05-07 09:16:00,5.60174,5.60327,5.60116,5.60245,10000000.0
2009-05-07 09:17:00,5.60126,5.60343,5.60036,5.60137,14000000.0
2009-05-07 09:18:00,5.6023,5.6043,5.60112,5.6043,16000000.0
2009-05-07 09:19:00,5.60384,5.60422,5.60183,5.60333,14000000.0
2009-05-07 09:20:00,5.60358,5.60395,5.60246,5.60382,11000000.0
2009-05-07 09:21:00,5.60471,5.60516,5.60187,5.60302,11000000.0
2009-05-07 09:22:00,5.60548,5.60548,5.60317,5.60423,18000000.0
2009-05-07 09:23:00,5.60429,5.60429,5.60084,5.6034,18000000.0
2009-05-07 09:24:00,5.60315,5.60341,5.60129,5.60281,18000000.0
2009-05-07 09:25:00,5.60363,5.60425,5.60008,5.60425,13000000.0
2009-05-07 09:26:00,5.60438,5.60528,5.60295,5.60511,13000000.0
2009-05-07 09:27:00,5.60587,5.60654,5.60528,5.60616,11000000.0
2009-05-07 09:28:00,5.60565,5.6069,5.60461,5.6069,12000000.0
2009-05-07 09:29:00,5.60772,5.60938,5.60456,5.60837,16000000.0
2009-05-07 09:30:00,5.60999,5.61024,5.60813,5.60987,11000000.0
2009-05-07 09:31:00,5.61015,5.61082,5.60817,5.61033,13000000.0
2009-05-07 09:32:00,5.60815,5.60961,5.60741,5.60961,14000000.0
2009-05-07 09:33:00,5.60881,5.60881,5.603,5.60742,16000000.0
2009-05-07 09:34:00,5.60617,5.60846,5.60443,5.60846,13000000.0
2009-05-07 09:35:00,5.60853,5.60853,5.60466,5.60617,9000000.0
2009-05-07 09:36:00,5.60644,5.60704,5.60407,5.60449,7000000.0
2009-05-07 09:37:00,5.60459,5.60499,5.60349,5.60499,14000000.0
2009-05-07 09:38:00,5.60449,5.60545,5.60399,5.60486,18000000.0
2009-05-07 09:39:00,5.60579,5.60613,5.60397,5.60499,15000000.0
2009-05-07 09:40:00,5.60491,5.60615,5.60461,5.60615,10000000.0
2009-05-07 09:41:00,5.60799,5.60802,5.60674,5.60709,14000000.0
2009-05-07 09:42:00,5.60651,5.608,5.60616,5.60691,18000000.0
2009-05-07 09:43:00,5.60635,5.60701,5.6052,5.60674,9000000.0
2009-05-07 09:44:00,5.60749,5.60863,5.6064,5.60692,10000000.0
2009-05-07 09:45:00,5.6088,5.60899,5.60694,5.60849,10000000.0
2009-05-07 09:46:00,5.60996,5.61273,5.60827,5.61273,14000000.0
2009-05-07 09:47:00,5.61161,5.61394,5.61136,5.61311,11000000.0
2009-05-07 09:48:00,5.61354,5.61372,5.60988,5.60988,10000000.0
2009-05-07 09:49:00,5.61051,5.61051,5.60822,5.60899,13000000.0
2009-05-07 09:50:00,5.60829,5.61011,5.6082,5.60945,12000000.0
2009-05-07 09:51:00,5.60872,5.61002,5.60856,5.60992,18000000.0
2009-05-07 09:52:00,5.60894,5.61007,5.608,5.60912,12000000.0
2009-05-07 09:53:00,5.61086,5.61205,5.60867,5.61054,18000000.0
2009-05-07 09:54:00,5.61139,5.61224,5.60977,5.61155,13000000.0
2009-05-07 09:55:00,5.61146,5.61212,5.61029,5.61202,14000000.0
2009-05-07 09:56:00,5.61218,5.61268,5.61062,5.61201,16000000.0
2009-05-07 09:57:00,5.61213,5.61281,5.60899,5.61255,17000000.0
2009-05-07 09:58:00,5.61198,5.61432,5.61104,5.61299,18000000.0
2009-05-07 09:59:00,5.61393,5.61429,5.61289,5.61349,7000000.0
2009-05-07 10:00:00,5.61324,5.61335,5.61018,5.61318,13000000.0
2009-05-07 10:01:00,5.61366,5.61453,5.61244,5.6143,15000000.0
2009-05-07 10:02:00,5.61341,5.61341,5.60928,5.61201,10000000.0
2009-05-07 10:03:00,5.61271,5.61271,5.6092,5.60947,15000000.0
2009-05-07 10:04:00,5.60908,5.61,5.60843,5.60973,13000000.0
2009-05-07 10:05:00,5.60996,5.61027,5.60789,5.60866,16000000.0
2009-05-07 10:06:00,5.60867,5.60867,5.60575,5.60744,16000000.0
2009-05-07 10:07:00,5.60872,5.60935,5.6065,5.60935,24000000.0
2009-05-07 10:08:00,5.60879,5.60992,5.60824,5.60952,13000000.0
2009-05-07 10:09:00,5.60993,5.61091,5.6078,5.61091,17000000.0
2009-05-07 10:10:00,5.61096,5.61292,5.60945,5.61274,14000000.0
2009-05-07 10:11:00,5.61115,5.61247,5.60952,5.61176,14000000.0
2009-05-07 10:12:00,5.60963,5.61161,5.60963,5.6107,9000000.0
2009-05-07 10:13:00,5.61065,5.61065,5.60665,5.60964,13000000.0
2009-05-07 10:14:00,5.61034,5.61034,5.60734,5.60985,10000000.0
2009-05-07 10:15:00,5.60835,5.60994,5.60547,5.60749,19000000.0
2009-05-07 10:16:00,5.60732,5.6077,5.60495,5.60674,11000000.0
2009-05-07 10:17:00,5.60679,5.60684,5.60463,5.60502,13000000.0
2009-05-07 10:18:00,5.60656,5.6077,5.60453,5.60453,21000000.0
2009-05-07 10:19:00,5.60641,5.60641,5.60443,5.60565,12000000.0
2009-05-07 10:20:00,5.60441,5.60551,5.60301,5.60482,8000000.0
2009-05-07 10:21:00,5.60509,5.6058,5.60215,5.6057,17000000.0
2009-05-07 10:22:00,5.60655,5.60693,5.60507,5.60665,15000000.0
2009-05-07 10:23:00,5.60349,5.6061,5.60329,5.60469,11000000.0
2009-05-07 10:24:00,5.60593,5.60593,5.60176,5.60415,13000000.0
2009-05-07 10:25:00,5.60442,5.60515,5.60225,5.60436,14000000.0
2009-05-07 10:26:00,5.60491,5.60524,5.60291,5.60441,10000000.0
2009-05-07 10:27:00,5.60544,5.60546,5.60363,5.60476,9000000.0
2009-05-07 10:28:00,5.60482,5.60515,5.60309,5.60509,11000000.0
2009-05-07 10:29:00,5.60561,5.60622,5.60519,5.60542,19000000.0
2009-05-07 10:30:00,5.60577,5.60586,5.60349,5.60486,11000000.0
2009-05-07 10:31:00,5.60466,5.60514,5.60318,5.60378,15000000.0
2009-05-07 10:32:00,5.60287,5.60454,5.60137,5.60454,9000000.0
2009-05-07 10:33:00,5.60435,5.60435,5.60177,5.60321,16000000.0
2009-05-07 10:34:00,5.60309,5.60373,5.60258,5.60278,11000000.0
2009-05-07 10:35:00,5.60323,5.60481,5.60275,5.60467,9000000.0
2009-05-07 10:36:00,5.60436,5.6057,5.60316,5.60466,13000000.0
2009-05-07 10:37:00,5.60441,5.60521,5.60231,5.60441,14000000.0
2009-05-07 10:38:00,5.60394,5.60417,5.60201,5.60262,7000000.0
2009-05-07 10:39:00,5.60204,5.60254,5.59948,5.60215,12000000.0
2009-05-07 10:40:00,5.60194,5.60194,5.59954,5.6014,17000000.0
2009-05-07 10:41:00,5.60031,5.60166,5.59969,5.60023,15000000.0
2009-05-07 10:42:00,5.60146,5.60162,5.59903,5.60057,13000000.0
2009-05-07 10:43:00,5.59966,5.60119,5.59932,5.60063,15000000.0
2009-05-07 10:44:00,5.60165,5.60236,5.59974,5.60216,11000000.0
2009-05-07 10:45:00,5.60281,5.60303,5.60106,5.60255,17000000.0
2009-05-07 10:46:00,5.59995,5.60228,5.59995,5.60228,9000000.0
2009-05-07 10:47:00,5.60284,5.60328,5.60029,5.60137,9000000.0
2009-05-07 10:48:00,5.60296,5.60296,5.60034,5.60208,11000000.0
2009-05-07 10:49:00,5.60263,5.60327,5.60199,5.60327,11000000.0
2009-05-07 10:50:00,5.60387,5.60387,5.6017,5.60327,16000000.0
2009-05-07 10:51:00,5.60394,5.60394,5.60049,5.60306,21000000.0
2009-05-07 10:52:00,5.60332,5.60418,5.60231,5.60418,8000000.0
2009-05-07 10:53:00,5.60447,5.60447,5.60193,5.60301,12000000.0
2009-05-07 10:54:00,5.60169,5.60211,5.59783,5.60031,16000000.0
2009-05-07 10:55:00,5.59977,5.59977,5.59642,5.59944,13000000.0
2009-05-07 10:56:00,5.59974,5.60194,5.59751,5.59751,16000000.0
2009-05-07 10:57:00,5.59738,5.59789,5.5955,5.59552,10000000.0
2009-05-07 10:58:00,5.59694,5.59755,5.59532,5.59734,12000000.0
2009-05-07 10:59:00,5.59582,5.59708,5.59552,5.59682,11000000.0
2009-05-07 11:00:00,5.59727,5.59727,5.59359,5.59654,13000000.0
2009-05-07 11:01:00,5.59538,5.59563,5.59343,5.59542,9000000.0
2009-05-07 11:02:00,5.59578,5.59578,5.59305,5.59553,8000000.0
2009-05-07 11:03:00,5.59598,5.59598,5.5922,5.59454,10000000.0
2009-05-07 11:04:00,5.59492,5.59503,5.59328,5.59449,12000000.0
2009-05-07 11:05:00,5.59445,5.59529,5.59353,5.59491,11000000.0
2009-05-07 11:06:00,5.59345,5.59507,5.59269,5.59435,8000000.0
2009-05-07 11:07:00,5.59276,5.59408,5.58885,5.59188,14000000.0
2009-05-07 11:08:00,5.59164,5.59226,5.58901,5.5921,18000000.0
2009-05-07 11:09:00,5.59211,5.59362,5.58922,5.59221,15000000.0
2009-05-07 11:10:00,5.59219,5.59333,5.59103,5.5927,12000000.0
2009-05-07 11:11:00,5.59308,5.59383,5.59031,5.59383,11000000.0
2009-05-07 11:12:00,5.5928,5.59412,5.59162,5.59412,8000000.0
2009-05-07 11:13:00,5.59374,5.59449,5.59092,5.59345,15000000.0
2009-05-07 11:14:00,5.59258,5.59386,5.59165,5.59325,13000000.0
2009-05-07 11:15:00,5.59384,5.59453,5.5921,5.59418,20000000.0
2009-05-07 11:16:00,5.59422,5.59504,5.59294,5.59427,15000000.0
2009-05-07 11:17:00,5.59556,5.59556,5.59148,5.59227,18000000.0
2009-05-07 11:18:00,5.59297,5.5933,5.59107,5.5933,20000000.0
2009-05-07 11:19:00,5.59268,5.59268,5.59043,5.59043,13000000.0
2009-05-07 11:20:00,5.59147,5.59147,5.5877,5.58994,20000000.0
2009-05-07 11:21:00,5.58989,5.59028,5.58689,5.59028,18000000.0
2009-05-07 11:22:00,5.59027,5.59076,5.58832,5.59076,18000000.0
2009-05-07 11:23:00,5.59002,5.59042,5.58802,5.58945,13000000.0
2009-05-07 11:24:00,5.58805,5.58909,5.5875,5.58909,9000000.0
2009-05-07 11:25:00,5.58936,5.58936,5.58615,5.58783,8000000.0
2009-05-07 11:26:00,5.58735,5.58832,5.58607,5.58832,8000000.0
2009-05-07 11:27:00,5.58718,5.5881,5.58685,5.58791,7000000.0
2009-05-07 11:28:00,5.58888,5.5895,5.5872,5.58935,14000000.0
2009-05-07 11:29:00,5.58765,5.59079,5.58765,5.58936,16000000.0
2009-05-07 11:30:00,5.58913,5.59129,5.58857,5.59058,7000000.0
2009-05-07 11:31:00,5.59027,5.59046,5.58624,5.58956,15000000.0
2009-05-07 11:32:00,5.58795,5.58927,5.5877,5.58862,10000000.0
2009-05-07 11:33:00,5.58729,5.58729,5.58541,5.58662,8000000.0
2009-05-07 11:34:00,5.58669,5.58722,5.58577,5.58722,11000000.0
2009-05-07 11:35:00,5.58656,5.58875,5.58656,5.58778,15000000.0
2009-05-07 11:36:00,5.58838,5.5884,5.58626,5.58794,14000000.0
2009-05-07 11:37:00,5.58852,5.58944,5.5878,5.58944,11000000.0
2009-05-07 11:38:00,5.58906,5.5904,5.58736,5.5904,12000000.0
2009-05-07 11:39:00,5.59058,5.59058,5.58695,5.58809,13000000.0
2009-05-07 11:40:00,5.58836,5.58892,5.58697,5.58819,8000000.0
2009-05-07 11:41:00,5.58612,5.58781,5.58422,5.58518,13000000.0
2009-05-07 11:42:00,5.58556,5.5867,5.58183,5.58442,18000000.0
2009-05-07 11:43:00,5.58461,5.58601,5.58382,5.5854,13000000.0
2009-05-07 11:44:00,5.58697,5.5874,5.58433,5.58588,14000000.0
2009-05-07 11:45:00,5.58648,5.58648,5.58332,5.58548,12000000.0
2009-05-07 11:46:00,5.58527,5.58601,5.58233,5.58601,14000000.0
2009-05-07 11:47:00,5.58548,5.58639,5.58424,5.58573,15000000.0
2009-05-07 11:48:00,5.58708,5.58735,5.58381,5.5869,9000000.0
2009-05-07 11:49:00,5.58644,5.5868,5.5846,5.58668,14000000.0
2009-05-07 11:50:00,5.58672,5.58848,5.58611,5.58615,17000000.0
2009-05-07 11:51:00,5.58796,5.58876,5.58478,5.58876,15000000.0
2009-05-07 11:52:00,5.58732,5.5882,5.58534,5.58696,15000000.0
2009-05-07 11:53:00,5.58799,5.58799,5.58498,5.58794,14000000.0
2009-05-07 11:54:00,5.5874,5.58771,5.58606,5.58606,9000000.0
2009-05-07 11:55:00,5.58734,5.58734,5.58607,5.58607,11000000.0
2009-05-07 11:56:00,5.58699,5.58748,5.58615,5.58746,13000000.0
2009-05-07 11:57:00,5.587,5.58757,5.58518,5.58732,13000000.0
2009-05-07 11:58:00,5.58549,5.58748,5.58549,5.58585,12000000.0
2009-05-07 11:59:00,5.58751,5.58751,5.58423,5.58629,12000000.0
2009-05-07 12:00:00,5.58551,5.58551,5.58196,5.58334,12000000.0
2009-05-07 12:01:00,5.58277,5.58277,5.58042,5.58264,22000000.0
2009-05-07 12:02:00,5.58142,5.58347,5.5812,5.58347,10000000.0
2009-05-07 12:03:00,5.58288,5.58517,5.58236,5.58428,18000000.0
2009-05-07 12:04:00,5.58351,5.58351,5.5816,5.5829,12000000.0
2009-05-07 12:05:00,5.58247,5.58315,5.5802,5.58172,15000000.0
2009-05-07 12:06:00,5.58242,5.58242,5.57882,5.57974,14000000.0
2009-05-07 12:07:00,5.57762,5.57912,5.57624,5.57784,15000000.0
2009-05-07 12:08:00,5.57552,5.57946,5.57552,5.57913,19000000.0
2009-05-07 12:09:00,5.57981,5.57981,5.57807,5.57968,12000000.0
2009-05-07 12:10:00,5.57964,5.58056,5.57876,5.58056,23000000.0
2009-05-07 12:11:00,5.58024,5.58111,5.57989,5.58105,21000000.0
2009-05-07 12:12:00,5.58137,5.5818,5.58056,5.5818,9000000.0
2009-05-07 12:13:00,5.58211,5.58383,5.58134,5.58383,13000000.0
2009-05-07 12:14:00,5.58369,5.58377,5.58198,5.58259,15000000.0
2009-05-07 12:15:00,5.58338,5.58412,5.5824,5.58334,14000000.0
2009-05-07 12:16:00,5.58273,5.58412,5.58222,5.58401,16000000.0
2009-05-07 12:17:00,5.58426,5.58461,5.58151,5.58324,13000000.0
2009-05-07 12:18:00,5.58217,5.58438,5.58217,5.58324,9000000.0
2009-05-07 12:19:00,5.58442,5.5851,5.58294,5.5851,10000000.0
2009-05-07 12:20:00,5.58585,5.58605,5.58314,5.58463,7000000.0
2009-05-07 12:21:00,5.58224,5.58477,5.58224,5.5844,13000000.0
2009-05-07 12:22:00,5.58296,5.58366,5.58218,5.58328,10000000.0
2009-05-07 12:23:00,5.58322,5.58322,5.58209,5.58209,10000000.0
2009-05-07 12:24:00,5.58362,5.58434,5.58171,5.58315,12000000.0
2009-05-07 12:25:00,5.58287,5.58318,5.58016,5.58168,12000000.0
2009-05-07 12:26:00,5.58382,5.58382,5.58144,5.58351,20000000.0
2009-05-07 12:27:00,5.58277,5.58321,5.58028,5.58301,12000000.0
2009-05-07 12:28:00,5.58265,5.58354,5.58119,5.58292,14000000.0
2009-05-07 12:29:00,5.58262,5.58283,5.58003,5.58003,10000000.0
2009-05-07 12:30:00,5.58141,5.58174,5.57972,5.58034,19000000.0
2009-05-07 12:31:00,5.58227,5.58536,5.58103,5.58536,11000000.0
2009-05-07 12:32:00,5.58874,5.58907,5.58713,5.58792,10000000.0
2009-05-07 12:33:00,5.586,5.5872,5.58334,5.5848,15000000.0
2009-05-07 12:34:00,5.5868,5.5868,5.58393,5.58393,16000000.0
2009-05-07 12:35:00,5.58357,5.58513,5.5831,5.58513,10000000.0
2009-05-07 12:36:00,5.58454,5.58549,5.58301,5.58481,11000000.0
2009-05-07 12:37:00,5.586,5.58618,5.58416,5.58559,10000000.0
2009-05-07 12:38:00,5.58626,5.58655,5.58478,5.58591,14000000.0
2009-05-07 12:39:00,5.58508,5.58647,5.58408,5.58485,14000000.0
2009-05-07 12:40:00,5.58662,5.5872,5.58575,5.58673,11000000.0
2009-05-07 12:41:00,5.58614,5.58757,5.58362,5.58677,12000000.0
2009-05-07 12:42:00,5.58652,5.58877,5.58652,5.58877,14000000.0
2009-05-07 12:43:00,5.58869,5.58926,5.58699,5.58707,15000000.0
2009-05-07 12:44:00,5.58724,5.58809,5.58458,5.58703,16000000.0
2009-05-07 12:45:00,5.58647,5.58655,5.58371,5.58371,10000000.0
2009-05-07 12:46:00,5.5846,5.58592,5.58327,5.58449,12000000.0
2009-05-07 12:47:00,5.58478,5.58478,5.58204,5.58314,13000000.0
2009-05-07 12:48:00,5.58422,5.58506,5.58211,5.58346,12000000.0
2009-05-07 12:49:00,5.5829,5.5829,5.57888,5.58072,14000000.0
2009-05-07 12:50:00,5.58208,5.5821,5.57876,5.58088,9000000.0
2009-05-07 12:51:00,5.5808,5.58167,5.57976,5.58167,10000000.0
2009-05-07 12:52:00,5.58287,5.58361,5.58086,5.58307,22000000.0
2009-05-07 12:53:00,5.58277,5.58306,5.58146,5.58291,14000000.0
2009-05-07 12:54:00,5.58293,5.58582,5.58133,5.58582,13000000.0
2009-05-07 12:55:00,5.58544,5.58581,5.58365,5.5847,21000000.0
2009-05-07 12:56:00,5.58493,5.58694,5.58296,5.58621,18000000.0
2009-05-07 12:57:00,5.58534,5.58618,5.58334,5.58549,7000000.0
2009-05-07 12:58:00,5.58332,5.58548,5.58258,5.58407,12000000.0
2009-05-07 12:59:00,5.58364,5.58497,5.58227,5.58458,18000000.0
2009-05-07 13:00:00,5.58463,5.58673,5.58018,5.58314,14000000.0
2009-05-07 13:01:00,5.58415,5.5855,5.58167,5.5848,11000000.0
2009-05-07 13:02:00,5.58461,5.58585,5.58225,5.58446,15000000.0
2009-05-07 13:03:00,5.58332,5.5859,5.58173,5.58513,15000000.0
2009-05-07 13:04:00,5.58462,5.58502,5.58128,5.58338,16000000.0
2009-05-07 13:05:00,5.58257,5.58411,5.58187,5.58397,9000000.0
2009-05-07 13:06:00,5.58361,5.58511,5.58155,5.58426,13000000.0
2009-05-07 13:07:00,5.58456,5.58456,5.58065,5.58208,13000000.0
2009-05-07 13:08:00,5.58232,5.58391,5.58186,5.58323,10000000.0
2009-05-07 13:09:00,5.58222,5.58339,5.57905,5.58169,15000000.0
2009-05-07 13:10:00,5.58142,5.58186,5.57769,5.5808,12000000.0
2009-05-07 13:11:00,5.5815,5.58262,5.58007,5.58162,12000000.0
2009-05-07 13:12:00,5.58175,5.58324,5.58055,5.58192,12000000.0
2009-05-07 13:13:00,5.58139,5.58451,5.58097,5.58451,11000000.0
2009-05-07 13:14:00,5.58468,5.58502,5.58275,5.58463,9000000.0
2009-05-07 13:15:00,5.58357,5.5858,5.58357,5.58409,15000000.0
2009-05-07 13:16:00,5.58558,5.58639,5.5842,5.58639,15000000.0
2009-05-07 13:17:00,5.58623,5.58753,5.58376,5.58753,17000000.0
2009-05-07 13:18:00,5.58782,5.58782,5.58577,5.58727,15000000.0
2009-05-07 13:19:00,5.58721,5.58741,5.58595,5.58596,15000000.0
2009-05-07 13:20:00,5.58747,5.58798,5.5837,5.58653,19000000.0
2009-05-07 13:21:00,5.58497,5.58606,5.58386,5.58551,10000000.0
2009-05-07 13:22:00,5.58634,5.58833,5.58535,5.58773,8000000.0
2009-05-07 13:23:00,5.58886,5.58979,5.58766,5.58958,15000000.0
2009-05-07 13:24:00,5.59018,5.59183,5.58943,5.59179,11000000.0
2009-05-07 13:25:00,5.5918,5.59228,5.59062,5.59228,9000000.0
2009-05-07 13:26:00,5.59063,5.59147,5.58977,5.59147,8000000.0
2009-05-07 13:27:00,5.59069,5.59144,5.58897,5.59144,15000000.0
2009-05-07 13:28:00,5.59098,5.59206,5.58915,5.59066,17000000.0
2009-05-07 13:29:00,5.59178,5.59251,5.59007,5.59251,11000000.0
2009-05-07 13:30:00,5.59239,5.59239,5.58992,5.5921,21000000.0
2009-05-07 13:31:00,5.59086,5.59186,5.59,5.59061,11000000.0
2009-05-07 13:32:00,5.59032,5.59112,5.58902,5.59087,10000000.0
2009-05-07 13:33:00,5.59059,5.59167,5.59007,5.59167,8000000.0
2009-05-07 13:34:00,5.59214,5.59254,5.5897,5.59082,15000000.0
2009-05-07 13:35:00,5.59288,5.59313,5.59136,5.59268,13000000.0
2009-05-07 13:36:00,5.59227,5.59241,5.59118,5.59208,11000000.0
2009-05-07 13:37:00,5.59286,5.59286,5.58979,5.59189,8000000.0
2009-05-07 13:38:00,5.59178,5.59341,5.59134,5.5926,13000000.0
2009-05-07 13:39:00,5.59337,5.59474,5.59295,5.59441,7000000.0
2009-05-07 13:40:00,5.59464,5.59525,5.59196,5.59411,12000000.0
2009-05-07 13:41:00,5.59447,5.59447,5.59281,5.59281,15000000.0
2009-05-07 13:42:00,5.59288,5.59454,5.59087,5.59423,22000000.0
2009-05-07 13:43:00,5.59485,5.59492,5.59266,5.59402,13000000.0
2009-05-07 13:44:00,5.5915,5.5951,5.58868,5.5951,14000000.0
2009-05-07 13:45:00,5.59486,5.59486,5.58596,5.58669,7000000.0
2009-05-07 13:46:00,5.58879,5.5905,5.58502,5.58502,11000000.0
2009-05-07 13:47:00,5.58322,5.58522,5.58265,5.58455,11000000.0
2009-05-07 13:48:00,5.58403,5.58435,5.5789,5.57978,14000000.0
2009-05-07 13:49:00,5.57677,5.58044,5.5699,5.57129,13000000.0
2009-05-07 13:50:00,5.57181,5.57372,5.56933,5.57209,12000000.0
2009-05-07 13:51:00,5.57145,5.57213,5.57018,5.57119,11000000.0
2009-05-07 13:52:00,5.57366,5.57366,5.56954,5.57238,9000000.0
2009-05-07 13:53:00,5.57345,5.57353,5.56866,5.57012,11000000.0
2009-05-07 13:54:00,5.56956,5.57012,5.56671,5.5693,17000000.0
2009-05-07 13:55:00,5.56988,5.57095,5.5661,5.56856,22000000.0
2009-05-07 13:56:00,5.56843,5.56953,5.56658,5.56953,13000000.0
2009-05-07 13:57:00,5.5703,5.57124,5.5678,5.57108,19000000.0
2009-05-07 13:58:00,5.57044,5.57354,5.56942,5.57292,11000000.0
2009-05-07 13:59:00,5.57277,5.57307,5.57078,5.57283,7000000.0
2009-05-07 14:00:00,5.57293,5.57293,5.56827,5.56913,9000000.0
2009-05-07 14:01:00,5.56898,5.56906,5.5652,5.56677,7000000.0
2009-05-07 14:02:00,5.56475,5.56813,5.56177,5.56651,13000000.0
2009-05-07 14:03:00,5.56586,5.5665,5.56297,5.5664,17000000.0
2009-05-07 14:04:00,5.56479,5.56479,5.56052,5.56228,13000000.0
2009-05-07 14:05:00,5.56298,5.56374,5.56043,5.56066,8000000.0
2009-05-07 14:06:00,5.56137,5.56162,5.55954,5.56105,10000000.0
2009-05-07 14:07:00,5.56171,5.56227,5.56026,5.56192,10000000.0
2009-05-07 14:08:00,5.56325,5.56474,5.56123,5.56442,14000000.0
2009-05-07 14:09:00,5.56557,5.56557,5.56218,5.5648,16000000.0
2009-05-07 14:10:00,5.56419,5.56696,5.5631,5.56696,12000000.0
2009-05-07 14:11:00,5.56772,5.56788,5.56601,5.56648,14000000.0
2009-05-07 14:12:00,5.5674,5.5674,5.56467,5.56686,13000000.0
2009-05-07 14:13:00,5.56548,5.56769,5.56459,5.56769,11000000.0
2009-05-07 14:14:00,5.56785,5.56839,5.56612,5.56839,14000000.0
2009-05-07 14:15:00,5.5668,5.56811,5.56559,5.56753,11000000.0
2009-05-07 14:16:00,5.56629,5.56683,5.56394,5.56683,11000000.0
2009-05-07 14:17:00,5.56499,5.56734,5.56498,5.56694,14000000.0
2009-05-07 14:18:00,5.56706,5.56706,5.56515,5.56544,11000000.0
2009-05-07 14:19:00,5.56447,5.56755,5.56422,5.56722,8000000.0
2009-05-07 14:20:00,5.56741,5.57129,5.56648,5.57129,10000000.0
2009-05-07 14:21:00,5.57004,5.57256,5.56878,5.57234,14000000.0
2009-05-07 14:22:00,5.57228,5.57552,5.56822,5.57552,17000000.0
2009-05-07 14:23:00,5.57787,5.57873,5.57538,5.57817,8000000.0
2009-05-07 14:24:00,5.57917,5.57917,5.57629,5.57832,16000000.0
2009-05-07 14:25:00,5.57846,5.57846,5.57363,5.57589,11000000.0
2009-05-07 14:26:00,5.57464,5.57656,5.57247,5.57478,14000000.0
2009-05-07 14:27:00,5.57536,5.57594,5.5727,5.57364,8000000.0
2009-05-07 14:28:00,5.57405,5.57456,5.57263,5.57456,11000000.0
2009-05-07 14:29:00,5.57434,5.57442,5.57178,5.57271,11000000.0
2009-05-07 14:30:00,5.57115,5.57254,5.56875,5.57248,14000000.0
2009-05-07 14:31:00,5.57353,5.57538,5.57154,5.57359,15000000.0
2009-05-07 14:32:00,5.57381,5.57479,5.57158,5.57158,9000000.0
2009-05-07 14:33:00,5.57336,5.57427,5.57281,5.57306,12000000.0
2009-05-07 14:34:00,5.57572,5.58494,5.57387,5.58134,12000000.0
2009-05-07 14:35:00,5.57707,5.59766,5.57038,5.59766,18000000.0
2009-05-07 14:36:00,5.5969,5.60456,5.58126,5.59888,12000000.0
2009-05-07 14:37:00,5.59769,5.60231,5.59022,5.59022,12000000.0
2009-05-07 14:38:00,5.59394,5.59643,5.58584,5.58871,24000000.0
2009-05-07 14:39:00,5.58858,5.58919,5.5812,5.58645,12000000.0
2009-05-07 14:40:00,5.58659,5.59007,5.57912,5.58023,15000000.0
2009-05-07 14:41:00,5.57923,5.58531,5.57828,5.58049,17000000.0
2009-05-07 14:42:00,5.5776,5.58244,5.57347,5.57833,15000000.0
2009-05-07 14:43:00,5.57754,5.58073,5.57572,5.57864,9000000.0
2009-05-07 14:44:00,5.57799,5.58106,5.57744,5.58055,7000000.0
2009-05-07 14:45:00,5.58059,5.58059,5.57581,5.57981,17000000.0
2009-05-07 14:46:00,5.57826,5.57866,5.57305,5.57405,14000000.0
2009-05-07 14:47:00,5.57693,5.57746,5.56129,5.56129,16000000.0
2009-05-07 14:48:00,5.56449,5.56699,5.55835,5.56115,12000000.0
2009-05-07 14:49:00,5.5615,5.56462,5.55998,5.56376,20000000.0
2009-05-07 14:50:00,5.56388,5.56781,5.5631,5.56778,12000000.0
2009-05-07 14:51:00,5.5659,5.56782,5.56293,5.56396,12000000.0
2009-05-07 14:52:00,5.56598,5.56598,5.55999,5.56097,22000000.0
2009-05-07 14:53:00,5.56147,5.56343,5.5592,5.56159,17000000.0
2009-05-07 14:54:00,5.56107,5.56475,5.56107,5.56247,14000000.0
2009-05-07 14:55:00,5.56539,5.5746,5.56442,5.5746,20000000.0
2009-05-07 14:56:00,5.5717,5.57381,5.56843,5.56996,22000000.0
2009-05-07 14:57:00,5.57086,5.57138,5.55889,5.56046,10000000.0
2009-05-07 14:58:00,5.55941,5.56372,5.55625,5.55902,17000000.0
2009-05-07 14:59:00,5.56211,5.56432,5.56035,5.56298,12000000.0
2009-05-07 15:00:00,5.56189,5.56256,5.55629,5.55727,14000000.0
2009-05-07 15:01:00,5.55696,5.56451,5.55659,5.56451,16000000.0
2009-05-07 15:02:00,5.56115,5.56198,5.5571,5.55944,13000000.0
2009-05-07 15:03:00,5.55757,5.55757,5.55213,5.55296,7000000.0
2009-05-07 15:04:00,5.54893,5.55117,5.54751,5.54966,12000000.0
2009-05-07 15:05:00,5.55001,5.55086,5.54723,5.54771,20000000.0
2009-05-07 15:06:00,5.54611,5.54745,5.54334,5.54336,9000000.0
2009-05-07 15:07:00,5.54152,5.54248,5.53888,5.5397,9000000.0
2009-05-07 15:08:00,5.53927,5.54112,5.53758,5.54029,14000000.0
2009-05-07 15:09:00,5.54049,5.54499,5.54049,5.54316,14000000.0
2009-05-07 15:10:00,5.54489,5.54537,5.54123,5.54537,15000000.0
2009-05-07 15:11:00,5.5469,5.5469,5.54129,5.54129,10000000.0
2009-05-07 15:12:00,5.54154,5.54573,5.54126,5.54565,10000000.0
2009-05-07 15:13:00,5.54481,5.546,5.54317,5.54466,20000000.0
2009-05-07 15:14:00,5.54331,5.5445,5.54109,5.54109,10000000.0
2009-05-07 15:15:00,5.54067,5.54379,5.53988,5.54379,13000000.0
2009-05-07 15:16:00,5.54465,5.54516,5.5415,5.54275,11000000.0
2009-05-07 15:17:00,5.54217,5.54456,5.5412,5.54324,17000000.0
2009-05-07 15:18:00,5.54479,5.54669,5.54375,5.54669,11000000.0
2009-05-07 15:19:00,5.54564,5.54768,5.54293,5.54768,18000000.0
2009-05-07 15:20:00,5.54734,5.54978,5.54506,5.54932,14000000.0
2009-05-07 15:21:00,5.54966,5.55109,5.54728,5.54835,15000000.0
2009-05-07 15:22:00,5.54813,5.54916,5.54624,5.5478,8000000.0
2009-05-07 15:23:00,5.54992,5.55184,5.54725,5.55163,15000000.0
2009-05-07 15:24:00,5.55191,5.55271,5.54943,5.551,12000000.0
2009-05-07 15:25:00,5.54966,5.55147,5.54868,5.5502,12000000.0
2009-05-07 15:26:00,5.54996,5.55127,5.54695,5.54784,15000000.0
2009-05-07 15:27:00,5.54687,5.54881,5.54664,5.54776,12000000.0
2009-05-07 15:28:00,5.54649,5.54722,5.5441,5.54588,12000000.0
2009-05-07 15:29:00,5.54541,5.54578,5.54304,5.54378,10000000.0
2009-05-07 15:30:00,5.54386,5.54594,5.54196,5.54331,12000000.0
2009-05-07 15:31:00,5.54246,5.5427,5.53767,5.54196,19000000.0
2009-05-07 15:32:00,5.53914,5.53977,5.53436,5.53801,7000000.0
2009-05-07 15:33:00,5.53529,5.53816,5.53318,5.53474,7000000.0
2009-05-07 15:34:00,5.53289,5.53424,5.53105,5.53365,12000000.0
2009-05-07 15:35:00,5.53404,5.53565,5.53294,5.53472,17000000.0
2009-05-07 15:36:00,5.53527,5.53741,5.53342,5.53342,11000000.0
2009-05-07 15:37:00,5.53568,5.53568,5.52998,5.53218,14000000.0
2009-05-07 15:38:00,5.53397,5.53607,5.53266,5.53534,20000000.0
2009-05-07 15:39:00,5.53611,5.53636,5.5342,5.53551,8000000.0
2009-05-07 15:40:00,5.53557,5.54071,5.53496,5.54061,11000000.0
2009-05-07 15:41:00,5.53712,5.53926,5.53601,5.53777,10000000.0
2009-05-07 15:42:00,5.53801,5.53822,5.53537,5.53776,13000000.0
2009-05-07 15:43:00,5.53582,5.53582,5.52825,5.52985,14000000.0
2009-05-07 15:44:00,5.52985,5.53123,5.52507,5.52568,8000000.0
2009-05-07 15:45:00,5.52627,5.52706,5.5244,5.52653,10000000.0
2009-05-07 15:46:00,5.5276,5.53086,5.52528,5.52694,12000000.0
2009-05-07 15:47:00,5.52643,5.52731,5.5228,5.52694,18000000.0
2009-05-07 15:48:00,5.52472,5.52918,5.52472,5.52918,9000000.0
2009-05-07 15:49:00,5.52952,5.53417,5.5277,5.53417,14000000.0
2009-05-07 15:50:00,5.53339,5.53622,5.52831,5.53596,18000000.0
2009-05-07 15:51:00,5.53811,5.53858,5.53424,5.53647,8000000.0
2009-05-07 15:52:00,5.53863,5.53928,5.53663,5.53883,11000000.0
2009-05-07 15:53:00,5.53843,5.53941,5.53591,5.5383,15000000.0
2009-05-07 15:54:00,5.54097,5.54375,5.54022,5.54375,9000000.0
2009-05-07 15:55:00,5.54311,5.54335,5.54107,5.54107,9000000.0
2009-05-07 15:56:00,5.54218,5.54293,5.53945,5.5402,11000000.0
2009-05-07 15:57:00,5.53889,5.54012,5.53667,5.53887,15000000.0
2009-05-07 15:58:00,5.53898,5.54019,5.53782,5.54007,13000000.0
2009-05-07 15:59:00,5.53987,5.54098,5.53711,5.53954,15000000.0
2009-05-07 16:00:00,5.53917,5.54124,5.53784,5.53784,11000000.0
2009-05-07 16:01:00,5.53998,5.54067,5.53791,5.53813,14000000.0
2009-05-07 16:02:00,5.53936,5.53957,5.5381,5.5381,11000000.0
2009-05-07 16:03:00,5.53945,5.54104,5.53882,5.53975,8000000.0
2009-05-07 16:04:00,5.54145,5.54341,5.54113,5.54245,8000000.0
2009-05-07 16:05:00,5.54336,5.54382,5.5422,5.54382,8000000.0
2009-05-07 16:06:00,5.54333,5.5452,5.5421,5.54486,16000000.0
2009-05-07 16:07:00,5.54621,5.54639,5.5428,5.54609,18000000.0
2009-05-07 16:08:00,5.54603,5.54825,5.54603,5.54825,14000000.0
2009-05-07 16:09:00,5.5486,5.54965,5.54594,5.54787,12000000.0
2009-05-07 16:10:00,5.54774,5.54774,5.54414,5.54449,10000000.0
2009-05-07 16:11:00,5.5466,5.54787,5.54496,5.54787,13000000.0
2009-05-07 16:12:00,5.54799,5.54959,5.54657,5.54904,16000000.0
2009-05-07 16:13:00,5.5499,5.55061,5.54838,5.54964,7000000.0
2009-05-07 16:14:00,5.55038,5.55081,5.5474,5.54956,16000000.0
2009-05-07 16:15:00,5.55013,5.55359,5.549,5.5535,15000000.0
2009-05-07 16:16:00,5.552,5.55357,5.54923,5.55047,17000000.0
2009-05-07 16:17:00,5.54854,5.55037,5.54749,5.54869,10000000.0
2009-05-07 16:18:00,5.54913,5.54913,5.54525,5.5476,10000000.0
2009-05-07 16:19:00,5.5481,5.54841,5.54612,5.54777,12000000.0
2009-05-07 16:20:00,5.54757,5.54771,5.54632,5.54771,11000000.0
2009-05-07 16:21:00,5.54747,5.54842,5.54692,5.5479,8000000.0
2009-05-07 16:22:00,5.54899,5.55104,5.54735,5.55104,16000000.0
2009-05-07 16:23:00,5.55167,5.5523,5.55012,5.55081,11000000.0
2009-05-07 16:24:00,5.55192,5.55228,5.54865,5.55115,14000000.0
2009-05-07 16:25:00,5.55143,5.55378,5.55127,5.55378,13000000.0
2009-05-07 16:26:00,5.55473,5.55528,5.55199,5.55345,16000000.0
2009-05-07 16:27:00,5.55179,5.55462,5.55071,5.55328,20000000.0
2009-05-07 16:28:00,5.55536,5.55543,5.55196,5.55466,12000000.0
2009-05-07 16:29:00,5.55479,5.5575,5.55286,5.5575,13000000.0
2009-05-07 16:30:00,5.55521,5.55771,5.55521,5.55721,17000000.0
2009-05-07 16:31:00,5.55702,5.55725,5.55509,5.55592,13000000.0
2009-05-07 16:32:00,5.55618,5.55618,5.55188,5.55381,10000000.0
2009-05-07 16:33:00,5.55437,5.55553,5.54986,5.55194,15000000.0
2009-05-07 16:34:00,5.55287,5.55311,5.55181,5.55241,9000000.0
2009-05-07 16:35:00,5.55187,5.55539,5.55145,5.55342,18000000.0
2009-05-07 16:36:00,5.5544,5.55473,5.55142,5.55266,8000000.0
2009-05-07 16:37:00,5.55287,5.554,5.54958,5.55337,22000000.0
2009-05-07 16:38:00,5.55259,5.55288,5.5505,5.5526,14000000.0
2009-05-07 16:39:00,5.55206,5.55258,5.54761,5.5503,14000000.0
2009-05-07 16:40:00,5.55001,5.55203,5.54812,5.54928,17000000.0
2009-05-07 16:41:00,5.54918,5.54937,5.54776,5.54937,9000000.0
2009-05-07 16:42:00,5.54928,5.5503,5.54805,5.5503,13000000.0
2009-05-07 16:43:00,5.55146,5.55146,5.54809,5.55082,13000000.0
2009-05-07 16:44:00,5.5501,5.55033,5.5486,5.55019,11000000.0
2009-05-07 16:45:00,5.54854,5.55113,5.54854,5.55018,18000000.0
2009-05-07 16:46:00,5.54945,5.54974,5.54812,5.54904,11000000.0
2009-05-07 16:47:00,5.5489,5.54906,5.54718,5.54861,15000000.0
2009-05-07 16:48:00,5.54906,5.54911,5.54762,5.54808,7000000.0
2009-05-07 16:49:00,5.54869,5.54869,5.54401,5.54486,16000000.0
2009-05-07 16:50:00,5.54561,5.54643,5.54348,5.54456,9000000.0
2009-05-07 16:51:00,5.54419,5.54505,5.54195,5.54416,22000000.0
2009-05-07 16:52:00,5.54394,5.54605,5.54381,5.54605,11000000.0
2009-05-07 16:53:00,5.54634,5.54643,5.54323,5.54487,12000000.0
2009-05-07 16:54:00,5.54673,5.54673,5.5428,5.54506,17000000.0
2009-05-07 16:55:00,5.54576,5.54628,5.54383,5.54617,15000000.0
2009-05-07 16:56:00,5.54336,5.54519,5.54229,5.54421,11000000.0
2009-05-07 16:57:00,5.54509,5.54579,5.54337,5.54579,8000000.0
2009-05-07 16:58:00,5.54692,5.54831,5.54428,5.54792,12000000.0
2009-05-07 16:59:00,5.54814,5.54841,5.54633,5.54781,15000000.0
2009-05-07 17:00:00,5.54731,5.54774,5.54544,5.54774,10000000.0
2009-05-07 17:01:00,5.54576,5.54729,5.5454,5.54641,10000000.0
2009-05-07 17:02:00,5.54905,5.55016,5.54754,5.54871,8000000.0
2009-05-07 17:03:00,5.54927,5.55003,5.54789,5.54975,11000000.0
2009-05-07 17:04:00,5.55027,5.55042,5.54821,5.54843,10000000.0
2009-05-07 17:05:00,5.5482,5.55026,5.5482,5.54924,18000000.0
2009-05-07 17:06:00,5.54983,5.55047,5.54907,5.55047,9000000.0
2009-05-07 17:07:00,5.54861,5.55051,5.54861,5.55043,20000000.0
2009-05-07 17:08:00,5.54842,5.55056,5.54782,5.55056,11000000.0
2009-05-07 17:09:00,5.55144,5.55152,5.55013,5.55152,14000000.0
2009-05-07 17:10:00,5.55213,5.55366,5.55122,5.5521,10000000.0
2009-05-07 17:11:00,5.55391,5.55613,5.55242,5.55555,12000000.0
2009-05-07 17:12:00,5.55561,5.55561,5.55316,5.55316,7000000.0
2009-05-07 17:13:00,5.5551,5.55567,5.5532,5.55449,13000000.0
2009-05-07 17:14:00,5.55509,5.55878,5.55429,5.55718,13000000.0
2009-05-07 17:15:00,5.55943,5.56008,5.55601,5.55738,12000000.0
2009-05-07 17:16:00,5.55633,5.5581,5.55423,5.55531,13000000.0
2009-05-07 17:17:00,5.55583,5.55626,5.55428,5.55589,12000000.0
2009-05-07 17:18:00,5.5543,5.55656,5.55356,5.55632,15000000.0
2009-05-07 17:19:00,5.55649,5.55653,5.55476,5.55653,10000000.0
2009-05-07 17:20:00,5.55649,5.5565,5.5542,5.5565,13000000.0
2009-05-07 17:21:00,5.55699,5.55784,5.55509,5.55641,17000000.0
2009-05-07 17:22:00,5.55586,5.55633,5.55478,5.55552,15000000.0
2009-05-07 17:23:00,5.55704,5.55999,5.55669,5.55999,10000000.0
2009-05-07 17:24:00,5.56066,5.56066,5.55648,5.55779,17000000.0
2009-05-07 17:25:00,5.55704,5.55704,5.55554,5.55648,11000000.0
2009-05-07 17:26:00,5.5572,5.55811,5.55567,5.55662,12000000.0
2009-05-07 17:27:00,5.55718,5.55718,5.55531,5.55613,9000000.0
2009-05-07 17:28:00,5.55545,5.5559,5.5524,5.5559,16000000.0
2009-05-07 17:29:00,5.5551,5.55573,5.55398,5.55497,9000000.0
2009-05-07 17:30:00,5.55489,5.55563,5.55334,5.55402,11000000.0
2009-05-07 17:31:00,5.55424,5.55517,5.55221,5.55382,13000000.0
2009-05-07 17:32:00,5.55061,5.55385,5.54947,5.55179,13000000.0
2009-05-07 17:33:00,5.55203,5.55263,5.54894,5.55165,11000000.0
2009-05-07 17:34:00,5.54976,5.55113,5.549,5.55087,12000000.0
2009-05-07 17:35:00,5.55085,5.55085,5.54788,5.55044,13000000.0
2009-05-07 17:36:00,5.55085,5.55126,5.5484,5.55069,14000000.0
2009-05-07 17:37:00,5.54944,5.55246,5.54944,5.55069,10000000.0
2009-05-07 17:38:00,5.55288,5.55288,5.54911,5.55001,7000000.0
2009-05-07 17:39:00,5.55068,5.55122,5.54918,5.5508,16000000.0
2009-05-07 17:40:00,5.54882,5.55061,5.54811,5.55043,17000000.0
2009-05-07 17:41:00,5.55047,5.55078,5.54871,5.54978,16000000.0
2009-05-07 17:42:00,5.55006,5.55119,5.5494,5.55119,16000000.0
2009-05-07 17:43:00,5.54921,5.55163,5.54903,5.55083,17000000.0
2009-05-07 17:44:00,5.54973,5.55157,5.54876,5.55092,8000000.0
2009-05-07 17:45:00,5.55246,5.55357,5.55138,5.55248,11000000.0
2009-05-07 17:46:00,5.55225,5.55344,5.55193,5.55307,9000000.0
2009-05-07 17:47:00,5.55369,5.55378,5.55117,5.55286,19000000.0
2009-05-07 17:48:00,5.55313,5.5556,5.55313,5.5556,16000000.0
2009-05-07 17:49:00,5.55354,5.55455,5.55121,5.55421,15000000.0
2009-05-07 17:50:00,5.55308,5.55437,5.55169,5.55437,11000000.0
2009-05-07 17:51:00,5.55374,5.55528,5.55261,5.55528,9000000.0
2009-05-07 17:52:00,5.55509,5.55509,5.5513,5.55333,11000000.0
2009-05-07 17:53:00,5.55372,5.5541,5.55067,5.55296,9000000.0
2009-05-07 17:54:00,5.55264,5.55264,5.54973,5.5516,10000000.0
2009-05-07 17:55:00,5.55131,5.55179,5.54995,5.55144,10000000.0
2009-05-07 17:56:00,5.55146,5.55146,5.54953,5.55119,16000000.0
2009-05-07 17:57:00,5.55177,5.55177,5.54981,5.54981,14000000.0
2009-05-07 17:58:00,5.55114,5.55213,5.54891,5.55202,24000000.0
2009-05-07 17:59:00,5.54967,5.55079,5.54783,5.54956,11000000.0
2009-05-07 18:00:00,5.55043,5.55112,5.5477,5.5477,10000000.0
2009-05-07 18:01:00,5.54917,5.54951,5.54756,5.54918,14000000.0
2009-05-07 18:02:00,5.5493,5.54979,5.54762,5.54803,12000000.0
2009-05-07 18:03:00,5.54823,5.54823,5.54681,5.54696,17000000.0
2009-05-07 18:04:00,5.54717,5.54827,5.546,5.54815,15000000.0
2009-05-07 18:05:00,5.54722,5.55041,5.54722,5.54967,15000000.0
2009-05-07 18:06:00,5.54902,5.54969,5.54746,5.54893,15000000.0
2009-05-07 18:07:00,5.54877,5.551,5.54848,5.55012,16000000.0
2009-05-07 18:08:00,5.54983,5.55063,5.54827,5.55063,16000000.0
2009-05-07 18:09:00,5.55058,5.55166,5.54961,5.55166,12000000.0
2009-05-07 18:10:00,5.55072,5.55089,5.54921,5.55073,17000000.0
2009-05-07 18:11:00,5.55033,5.55033,5.54798,5.54954,16000000.0
2009-05-07 18:12:00,5.54965,5.55074,5.54866,5.54957,13000000.0
2009-05-07 18:13:00,5.55007,5.55275,5.54953,5.55275,17000000.0
2009-05-07 18:14:00,5.5501,5.55263,5.54955,5.55226,13000000.0
2009-05-07 18:15:00,5.55171,5.55259,5.55033,5.55259,13000000.0
2009-05-07 18:16:00,5.55233,5.55409,5.55173,5.55409,15000000.0
2009-05-07 18:17:00,5.55446,5.55477,5.55247,5.55473,16000000.0
2009-05-07 18:18:00,5.5548,5.55584,5.55325,5.55515,18000000.0
2009-05-07 18:19:00,5.55586,5.55586,5.55343,5.55465,12000000.0
2009-05-07 18:20:00,5.55215,5.55462,5.55205,5.55378,16000000.0
2009-05-07 18:21:00,5.55177,5.55331,5.55032,5.55122,19000000.0
2009-05-07 18:22:00,5.55189,5.55235,5.54985,5.55204,20000000.0
2009-05-07 18:23:00,5.55177,5.55257,5.54945,5.55257,16000000.0
2009-05-07 18:24:00,5.55088,5.55136,5.54969,5.55011,14000000.0
2009-05-07 18:25:00,5.55173,5.55305,5.55088,5.55305,18000000.0
2009-05-07 18:26:00,5.55293,5.55305,5.55113,5.55266,9000000.0
2009-05-07 18:27:00,5.55289,5.5535,5.55175,5.55321,16000000.0
2009-05-07 18:28:00,5.55296,5.55358,5.55092,5.55358,11000000.0
2009-05-07 18:29:00,5.55282,5.55371,5.55149,5.55371,15000000.0
2009-05-07 18:30:00,5.55335,5.55445,5.55277,5.55406,14000000.0
2009-05-07 18:31:00,5.55455,5.55558,5.55304,5.55399,19000000.0
2009-05-07 18:32:00,5.55609,5.55711,5.55522,5.55662,13000000.0
2009-05-07 18:33:00,5.55664,5.55696,5.55516,5.55696,13000000.0
2009-05-07 18:34:00,5.5566,5.55677,5.55376,5.55376,9000000.0
2009-05-07 18:35:00,5.55451,5.55512,5.5531,5.55512,14000000.0
2009-05-07 18:36:00,5.55397,5.55555,5.55397,5.55488,12000000.0
2009-05-07 18:37:00,5.55233,5.55403,5.55203,5.55403,13000000.0
2009-05-07 18:38:00,5.553,5.553,5.55075,5.55277,17000000.0
2009-05-07 18:39:00,5.5528,5.55356,5.55127,5.55356,18000000.0
2009-05-07 18:40:00,5.55373,5.55373,5.55118,5.55118,14000000.0
2009-05-07 18:41:00,5.55261,5.55275,5.55069,5.55084,18000000.0
2009-05-07 18:42:00,5.5522,5.55263,5.55014,5.55232,14000000.0
2009-05-07 18:43:00,5.55231,5.55268,5.551,5.5517,14000000.0
2009-05-07 18:44:00,5.55248,5.55291,5.55141,5.55274,12000000.0
2009-05-07 18:45:00,5.55117,5.55389,5.55117,5.55386,17000000.0
2009-05-07 18:46:00,5.55221,5.55353,5.55167,5.55353,15000000.0
2009-05-07 18:47:00,5.55385,5.55449,5.55238,5.5544,16000000.0
2009-05-07 18:48:00,5.55471,5.55493,5.55238,5.55376,11000000.0
2009-05-07 18:49:00,5.55268,5.55293,5.55161,5.55172,8000000.0
2009-05-07 18:50:00,5.55157,5.55419,5.55157,5.55329,16000000.0
2009-05-07 18:51:00,5.5529,5.55448,5.55184,5.55378,19000000.0
2009-05-07 18:52:00,5.55404,5.55404,5.55244,5.55347,10000000.0
2009-05-07 18:53:00,5.55342,5.55411,5.55271,5.55271,10000000.0
2009-05-07 18:54:00,5.55355,5.55418,5.55279,5.55356,11000000.0
2009-05-07 18:55:00,5.55144,5.5528,5.55139,5.5524,8000000.0
2009-05-07 18:56:00,5.55348,5.55348,5.55148,5.55291,16000000.0
2009-05-07 18:57:00,5.55317,5.55336,5.55181,5.55336,8000000.0
2009-05-07 18:58:00,5.55374,5.55379,5.55187,5.55297,13000000.0
2009-05-07 18:59:00,5.55265,5.5541,5.55182,5.55307,17000000.0
2009-05-07 19:00:00,5.5549,5.55501,5.5525,5.55403,13000000.0
2009-05-07 19:01:00,5.55374,5.55407,5.55247,5.55343,12000000.0
2009-05-07 19:02:00,5.55401,5.55697,5.55401,5.55606,16000000.0
2009-05-07 19:03:00,5.55568,5.55729,5.55548,5.55548,17000000.0
2009-05-07 19:04:00,5.55625,5.55681,5.5547,5.55581,12000000.0
2009-05-07 19:05:00,5.55587,5.55587,5.5536,5.55552,17000000.0
2009-05-07 19:06:00,5.55451,5.55678,5.55451,5.55678,7000000.0
2009-05-07 19:07:00,5.55671,5.55671,5.55396,5.5554,20000000.0
2009-05-07 19:08:00,5.55551,5.55594,5.55412,5.55436,21000000.0
2009-05-07 19:09:00,5.55518,5.55518,5.55276,5.55276,16000000.0
2009-05-07 19:10:00,5.55452,5.55452,5.55249,5.55395,14000000.0
2009-05-07 19:11:00,5.5536,5.55457,5.5533,5.55457,12000000.0
2009-05-07 19:12:00,5.55281,5.55484,5.55281,5.55467,18000000.0
2009-05-07 19:13:00,5.55419,5.55535,5.55401,5.55466,14000000.0
2009-05-07 19:14:00,5.55629,5.55792,5.5561,5.55759,18000000.0
2009-05-07 19:15:00,5.55822,5.55908,5.55747,5.55908,9000000.0
2009-05-07 19:16:00,5.55944,5.56056,5.55778,5.55805,12000000.0
2009-05-07 19:17:00,5.55894,5.55994,5.55752,5.55994,14000000.0
2009-05-07 19:18:00,5.56014,5.5604,5.55758,5.5596,16000000.0
2009-05-07 19:19:00,5.55659,5.55871,5.55634,5.55844,7000000.0
2009-05-07 19:20:00,5.55747,5.55747,5.55366,5.55545,8000000.0
2009-05-07 19:21:00,5.55541,5.55573,5.55351,5.5548,18000000.0
2009-05-07 19:22:00,5.55392,5.55457,5.5532,5.55456,9000000.0
2009-05-07 19:23:00,5.55445,5.55501,5.5535,5.55457,10000000.0
2009-05-07 19:24:00,5.5549,5.55671,5.55421,5.5565,11000000.0
2009-05-07 19:25:00,5.55631,5.55705,5.55539,5.55664,17000000.0
2009-05-07 19:26:00,5.55618,5.55676,5.5545,5.5545,11000000.0
2009-05-07 19:27:00,5.55638,5.557,5.55446,5.55603,13000000.0
2009-05-07 19:28:00,5.55648,5.55824,5.55616,5.55616,10000000.0
2009-05-07 19:29:00,5.55742,5.55788,5.55623,5.5571,11000000.0
2009-05-07 19:30:00,5.55811,5.55811,5.55637,5.55662,12000000.0
2009-05-07 19:31:00,5.55691,5.55694,5.55598,5.55643,8000000.0
2009-05-07 19:32:00,5.55673,5.55889,5.55669,5.55827,11000000.0
2009-05-07 19:33:00,5.55866,5.55941,5.55714,5.55721,13000000.0
2009-05-07 19:34:00,5.55911,5.55992,5.5579,5.55992,12000000.0
2009-05-07 19:35:00,5.55929,5.56134,5.5584,5.56025,13000000.0
2009-05-07 19:36:00,5.56045,5.56045,5.55794,5.55998,12000000.0
2009-05-07 19:37:00,5.55974,5.55974,5.55721,5.55722,8000000.0
2009-05-07 19:38:00,5.55873,5.55907,5.55731,5.55847,20000000.0
2009-05-07 19:39:00,5.55928,5.55928,5.55767,5.55834,11000000.0
2009-05-07 19:40:00,5.55775,5.56079,5.55771,5.55927,11000000.0
2009-05-07 19:41:00,5.55966,5.56085,5.55948,5.55994,9000000.0
2009-05-07 19:42:00,5.56129,5.56154,5.55904,5.56136,10000000.0
2009-05-07 19:43:00,5.56154,5.56161,5.55963,5.56019,14000000.0
2009-05-07 19:44:00,5.56029,5.56362,5.5595,5.56362,15000000.0
2009-05-07 19:45:00,5.56463,5.56491,5.56175,5.56175,12000000.0
2009-05-07 19:46:00,5.56273,5.56273,5.56087,5.56264,11000000.0
2009-05-07 19:47:00,5.56269,5.56318,5.56171,5.56304,10000000.0
2009-05-07 19:48:00,5.56253,5.56257,5.56065,5.56065,9000000.0
2009-05-07 19:49:00,5.56209,5.56295,5.56123,5.56219,16000000.0
2009-05-07 19:50:00,5.56329,5.56377,5.56167,5.56318,10000000.0
2009-05-07 19:51:00,5.5637,5.56549,5.56367,5.56483,11000000.0
2009-05-07 19:52:00,5.56621,5.56693,5.56369,5.56655,19000000.0
2009-05-07 19:53:00,5.56813,5.57122,5.56698,5.5697,19000000.0
2009-05-07 19:54:00,5.57178,5.57178,5.56857,5.56857,14000000.0
2009-05-07 19:55:00,5.56908,5.5706,5.56688,5.56949,16000000.0
2009-05-07 19:56:00,5.56905,5.57102,5.56769,5.56908,12000000.0
2009-05-07 19:57:00,5.56983,5.56983,5.56745,5.56745,14000000.0
2009-05-07 19:58:00,5.56852,5.56893,5.56703,5.56703,13000000.0
2009-05-07 19:59:00,5.56733,5.5677,5.56648,5.56731,10000000.0
2009-05-07 20:00:00,5.56719,5.56937,5.56702,5.56895,15000000.0
2009-05-07 20:01:00,5.56897,5.57213,5.56897,5.5714,14000000.0
2009-05-07 20:02:00,5.57281,5.57286,5.57117,5.57245,8000000.0
2009-05-07 20:03:00,5.57268,5.57268,5.57072,5.57223,13000000.0
2009-05-07 20:04:00,5.57082,5.57259,5.56967,5.57136,12000000.0
2009-05-07 20:05:00,5.56992,5.57089,5.56968,5.57008,11000000.0
2009-05-07 20:06:00,5.57227,5.57253,5.56995,5.57112,10000000.0
2009-05-07 20:07:00,5.57114,5.57279,5.57017,5.57153,13000000.0
2009-05-07 20:08:00,5.56942,5.57102,5.56727,5.56894,16000000.0
2009-05-07 20:09:00,5.56851,5.57068,5.56702,5.56868,17000000.0
2009-05-07 20:10:00,5.56944,5.57,5.56717,5.56816,10000000.0
2009-05-07 20:11:00,5.56676,5.56727,5.5653,5.56727,13000000.0
2009-05-07 20:12:00,5.56766,5.56864,5.56663,5.56864,15000000.0
2009-05-07 20:13:00,5.56834,5.56989,5.56758,5.56856,13000000.0
2009-05-07 20:14:00,5.56887,5.56949,5.56806,5.56945,8000000.0
2009-05-07 20:15:00,5.56761,5.57215,5.56761,5.57215,10000000.0
2009-05-07 20:16:00,5.57022,5.57248,5.57022,5.57127,14000000.0
2009-05-07 20:17:00,5.57088,5.57209,5.56922,5.57009,13000000.0
2009-05-07 20:18:00,5.57147,5.57147,5.56928,5.56986,7000000.0
2009-05-07 20:19:00,5.57102,5.57177,5.56964,5.57177,11000000.0
2009-05-07 20:20:00,5.57077,5.5729,5.57064,5.57197,19000000.0
2009-05-07 20:21:00,5.57309,5.57309,5.57082,5.5721,11000000.0
2009-05-07 20:22:00,5.57264,5.57264,5.56933,5.57007,11000000.0
2009-05-07 20:23:00,5.56988,5.57081,5.56905,5.56983,13000000.0
2009-05-07 20:24:00,5.56998,5.57078,5.5687,5.57003,9000000.0
2009-05-07 20:25:00,5.56935,5.56968,5.56813,5.56965,18000000.0
2009-05-07 20:26:00,5.56872,5.56978,5.56817,5.569,7000000.0
2009-05-07 20:27:00,5.56828,5.56847,5.56611,5.56611,9000000.0
2009-05-07 20:28:00,5.56816,5.56816,5.56643,5.56735,13000000.0
2009-05-07 20:29:00,5.56764,5.56764,5.56499,5.56684,14000000.0
2009-05-07 20:30:00,5.5683,5.56932,5.56686,5.56918,16000000.0
2009-05-07 20:31:00,5.56807,5.56819,5.56627,5.56763,22000000.0
2009-05-07 20:32:00,5.56885,5.56885,5.56686,5.56703,12000000.0
2009-05-07 20:33:00,5.56841,5.56949,5.56727,5.56949,13000000.0
2009-05-07 20:34:00,5.56812,5.56958,5.56812,5.56951,15000000.0
2009-05-07 20:35:00,5.56905,5.56907,5.5674,5.569,16000000.0
2009-05-07 20:36:00,5.56772,5.56853,5.56481,5.56661,15000000.0
2009-05-07 20:37:00,5.56674,5.56674,5.56462,5.56492,14000000.0
2009-05-07 20:38:00,5.5656,5.56743,5.56499,5.56743,13000000.0
2009-05-07 20:39:00,5.56682,5.56682,5.56344,5.56468,18000000.0
2009-05-07 20:40:00,5.56448,5.56612,5.56324,5.56612,14000000.0
2009-05-07 20:41:00,5.56439,5.56733,5.56431,5.56733,18000000.0
2009-05-07 20:42:00,5.56748,5.56748,5.56388,5.56547,12000000.0
2009-05-07 20:43:00,5.56398,5.56556,5.56329,5.56483,18000000.0
2009-05-07 20:44:00,5.56482,5.56516,5.56187,5.5641,18000000.0
2009-05-07 20:45:00,5.56462,5.56462,5.56261,5.56339,11000000.0
2009-05-07 20:46:00,5.56327,5.56327,5.5612,5.56287,18000000.0
2009-05-07 20:47:00,5.56228,5.56248,5.561,5.56215,20000000.0
2009-05-07 20:48:00,5.56237,5.56237,5.55995,5.56224,17000000.0
2009-05-07 20:49:00,5.56186,5.56186,5.55959,5.56057,16000000.0
2009-05-07 20:50:00,5.55919,5.56036,5.55786,5.55956,8000000.0
2009-05-07 20:51:00,5.55745,5.55786,5.55564,5.55621,8000000.0
2009-05-07 20:52:00,5.5564,5.55976,5.5564,5.55909,12000000.0
2009-05-07 20:53:00,5.55844,5.56115,5.55836,5.56097,16000000.0
2009-05-07 20:54:00,5.56133,5.56283,5.56057,5.56152,15000000.0
2009-05-07 20:55:00,5.56088,5.56231,5.55845,5.5592,16000000.0
2009-05-07 20:56:00,5.5601,5.56043,5.55881,5.56002,7000000.0
2009-05-07 20:57:00,5.56049,5.56166,5.55993,5.56087,14000000.0
2009-05-07 20:58:00,5.56088,5.56277,5.56018,5.56277,10000000.0
2009-05-07 20:59:00,5.56303,5.56501,5.56224,5.56501,11000000.0
2009-05-07 21:00:00,5.56562,5.56562,5.56331,5.56331,14000000.0
2009-05-07 21:01:00,5.56335,5.56403,5.56106,5.56237,12000000.0
2009-05-07 21:02:00,5.56216,5.56309,5.56098,5.56309,17000000.0
2009-05-07 21:03:00,5.56272,5.56291,5.56161,5.56284,11000000.0
2009-05-07 21:04:00,5.56216,5.56325,5.5613,5.56166,10000000.0
2009-05-07 21:05:00,5.56221,5.56285,5.56088,5.5628,8000000.0
2009-05-07 21:06:00,5.56218,5.56405,5.56218,5.56365,13000000.0
2009-05-07 21:07:00,5.56261,5.56465,5.56261,5.56277,14000000.0
2009-05-07 21:08:00,5.56477,5.56488,5.56301,5.56301,8000000.0
2009-05-07 21:09:00,5.5633,5.56545,5.5633,5.56532,13000000.0
2009-05-07 21:10:00,5.56462,5.56527,5.56321,5.56504,17000000.0
2009-05-07 21:11:00,5.56602,5.56684,5.56455,5.56516,15000000.0
2009-05-07 21:12:00,5.56605,5.56667,5.56489,5.56547,11000000.0
2009-05-07 21:13:00,5.56547,5.56547,5.56332,5.56481,12000000.0
2009-05-07 21:14:00,5.56501,5.56624,5.56388,5.56547,14000000.0
2009-05-07 21:15:00,5.56415,5.56486,5.56244,5.56408,13000000.0
2009-05-07 21:16:00,5.56209,5.56384,5.56209,5.56329,12000000.0
2009-05-07 21:17:00,5.56338,5.56447,5.56168,5.56337,16000000.0
2009-05-07 21:18:00,5.56261,5.56297,5.56074,5.56252,15000000.0
2009-05-07 21:19:00,5.56276,5.56332,5.56131,5.56332,15000000.0
2009-05-07 21:20:00,5.56309,5.56309,5.56115,5.56248,8000000.0
2009-05-07 21:21:00,5.56204,5.5627,5.55933,5.56106,17000000.0
2009-05-07 21:22:00,5.56137,5.56173,5.5589,5.56076,11000000.0
2009-05-07 21:23:00,5.56156,5.5625,5.56015,5.56223,23000000.0
2009-05-07 21:24:00,5.56217,5.56249,5.56005,5.56084,13000000.0
2009-05-07 21:25:00,5.5602,5.56181,5.55961,5.56116,15000000.0
2009-05-07 21:26:00,5.56121,5.5614,5.56028,5.56126,10000000.0
2009-05-07 21:27:00,5.56128,5.56183,5.56045,5.56183,10000000.0
2009-05-07 21:28:00,5.56142,5.56193,5.55984,5.56162,13000000.0
2009-05-07 21:29:00,5.56221,5.56221,5.55905,5.5609,10000000.0
2009-05-07 21:30:00,5.5613,5.5627,5.56115,5.5615,16000000.0
2009-05-07 21:31:00,5.56074,5.56334,5.56074,5.56334,18000000.0
2009-05-07 21:32:00,5.56375,5.56474,5.56162,5.56351,15000000.0
2009-05-07 21:33:00,5.56444,5.56444,5.56266,5.56387,13000000.0
2009-05-07 21:34:00,5.56223,5.56415,5.56223,5.56289,9000000.0
2009-05-07 21:35:00,5.56391,5.56439,5.56243,5.56439,8000000.0
2009-05-07 21:36:00,5.56377,5.5655,5.5632,5.56415,18000000.0
2009-05-07 21:37:00,5.56428,5.56557,5.56367,5.56439,22000000.0
2009-05-07 21:38:00,5.56647,5.56655,5.56506,5.56598,9000000.0
2009-05-07 21:39:00,5.56381,5.56531,5.5633,5.56404,11000000.0
2009-05-07 21:40:00,5.56359,5.56377,5.56184,5.56377,19000000.0
2009-05-07 21:41:00,5.56369,5.56369,5.56194,5.56253,12000000.0
2009-05-07 21:42:00,5.56415,5.56482,5.56349,5.5646,11000000.0
2009-05-07 21:43:00,5.56411,5.56469,5.56153,5.56153,14000000.0
2009-05-07 21:44:00,5.56201,5.56254,5.55983,5.5618,13000000.0
2009-05-07 21:45:00,5.56096,5.56096,5.55879,5.55915,12000000.0
2009-05-07 21:46:00,5.55841,5.56241,5.5581,5.56241,14000000.0
2009-05-07 21:47:00,5.56166,5.56292,5.56101,5.56292,17000000.0
2009-05-07 21:48:00,5.56322,5.56383,5.56095,5.56142,16000000.0
2009-05-07 21:49:00,5.56039,5.56213,5.55986,5.56189,14000000.0
2009-05-07 21:50:00,5.56089,5.56239,5.56034,5.56125,13000000.0
2009-05-07 21:51:00,5.56178,5.56276,5.56042,5.56046,14000000.0
2009-05-07 21:52:00,5.56208,5.56208,5.56061,5.56077,17000000.0
2009-05-07 21:53:00,5.5601,5.56199,5.55943,5.56151,27000000.0
2009-05-07 21:54:00,5.56107,5.56137,5.55903,5.55903,10000000.0
2009-05-07 21:55:00,5.55949,5.5602,5.55885,5.5596,8000000.0
2009-05-07 21:56:00,5.56043,5.56043,5.55903,5.55962,16000000.0
2009-05-07 21:57:00,5.55948,5.56009,5.55783,5.5587,18000000.0
2009-05-07 21:58:00,5.56008,5.56026,5.55816,5.55887,18000000.0
2009-05-07 21:59:00,5.55977,5.56049,5.55837,5.56049,17000000.0
2009-05-07 22:00:00,5.55965,5.56166,5.55905,5.56154,9000000.0
2009-05-07 22:01:00,5.55977,5.5611,5.55977,5.56026,22000000.0
2009-05-07 22:02:00,5.55959,5.56136,5.55959,5.56041,11000000.0
2009-05-07 22:03:00,5.56087,5.56178,5.56029,5.56082,16000000.0
2009-05-07 22:04:00,5.56179,5.56179,5.56013,5.56171,12000000.0
2009-05-07 22:05:00,5.56127,5.56163,5.56035,5.56128,7000000.0
2009-05-07 22:06:00,5.56034,5.5613,5.55942,5.5613,15000000.0
2009-05-07 22:07:00,5.56041,5.56055,5.55863,5.55869,19000000.0
2009-05-07 22:08:00,5.56059,5.56059,5.55914,5.56005,11000000.0
2009-05-07 22:09:00,5.55977,5.55989,5.55885,5.55886,10000000.0
2009-05-07 22:10:00,5.55886,5.56004,5.55837,5.55984,10000000.0
2009-05-07 22:11:00,5.55942,5.55942,5.5576,5.55785,18000000.0
2009-05-07 22:12:00,5.55813,5.55838,5.55745,5.55797,11000000.0
2009-05-07 22:13:00,5.55707,5.55864,5.55697,5.55864,14000000.0
2009-05-07 22:14:00,5.55782,5.5591,5.5576,5.55797,24000000.0
2009-05-07 22:15:00,5.5581,5.55829,5.55683,5.55798,13000000.0
2009-05-07 22:16:00,5.5574,5.55748,5.55542,5.55689,13000000.0
2009-05-07 22:17:00,5.55718,5.55726,5.55606,5.55615,8000000.0
2009-05-07 22:18:00,5.55595,5.55652,5.55486,5.55529,13000000.0
2009-05-07 22:19:00,5.55638,5.55706,5.55547,5.55678,14000000.0
2009-05-07 22:20:00,5.55584,5.55663,5.5549,5.55543,21000000.0
2009-05-07 22:21:00,5.5565,5.55662,5.55498,5.55579,13000000.0
2009-05-07 22:22:00,5.55516,5.55692,5.55516,5.55644,12000000.0
2009-05-07 22:23:00,5.55642,5.55792,5.55557,5.55692,18000000.0
2009-05-07 22:24:00,5.55833,5.55833,5.55636,5.55709,14000000.0
2009-05-07 22:25:00,5.55807,5.55838,5.55661,5.55682,13000000.0
2009-05-07 22:26:00,5.55753,5.55895,5.55751,5.55774,13000000.0
2009-05-07 22:27:00,5.55858,5.55911,5.55799,5.55799,16000000.0
2009-05-07 22:28:00,5.55818,5.55891,5.55667,5.55667,13000000.0
2009-05-07 22:29:00,5.55766,5.55874,5.55717,5.55765,21000000.0
2009-05-07 22:30:00,5.55867,5.55867,5.55732,5.55813,17000000.0
2009-05-07 22:31:00,5.55805,5.55864,5.55723,5.55818,10000000.0
2009-05-07 22:32:00,5.55717,5.55843,5.55672,5.55741,13000000.0
2009-05-07 22:33:00,5.55742,5.55846,5.55636,5.55846,13000000.0
2009-05-07 22:34:00,5.55843,5.55861,5.55691,5.55733,13000000.0
2009-05-07 22:35:00,5.55759,5.55818,5.55629,5.558,19000000.0
2009-05-07 22:36:00,5.55735,5.55803,5.55722,5.55741,14000000.0
2009-05-07 22:37:00,5.55795,5.5594,5.55667,5.55866,17000000.0
2009-05-07 22:38:00,5.55894,5.55943,5.55781,5.55813,9000000.0
2009-05-07 22:39:00,5.55736,5.55912,5.55736,5.55804,20000000.0
2009-05-07 22:40:00,5.55892,5.55912,5.55742,5.55809,13000000.0
2009-05-07 22:41:00,5.55789,5.55915,5.55747,5.55915,13000000.0
2009-05-07 22:42:00,5.55947,5.55947,5.55729,5.55813,10000000.0
2009-05-07 22:43:00,5.55809,5.55892,5.55723,5.55748,15000000.0
2009-05-07 22:44:00,5.5577,5.5585,5.55679,5.55749,16000000.0
2009-05-07 22:45:00,5.55753,5.55796,5.55669,5.55669,14000000.0
2009-05-07 22:46:00,5.55745,5.55755,5.55597,5.55622,12000000.0
2009-05-07 22:47:00,5.55599,5.55741,5.55538,5.55538,7000000.0
2009-05-07 22:48:00,5.55735,5.55755,5.55564,5.55595,16000000.0
2009-05-07 22:49:00,5.55693,5.55724,5.55514,5.55658,10000000.0
2009-05-07 22:50:00,5.55682,5.55842,5.55626,5.55842,15000000.0
2009-05-07 22:51:00,5.55862,5.55924,5.5574,5.55873,17000000.0
2009-05-07 22:52:00,5.55853,5.55928,5.558,5.55888,10000000.0
2009-05-07 22:53:00,5.55851,5.5594,5.55738,5.55821,20000000.0
2009-05-07 22:54:00,5.55855,5.55903,5.55735,5.55805,10000000.0
2009-05-07 22:55:00,5.55931,5.55931,5.5575,5.55868,12000000.0
2009-05-07 22:56:00,5.55826,5.56041,5.55826,5.56041,9000000.0
2009-05-07 22:57:00,5.56032,5.56043,5.55874,5.56033,18000000.0
2009-05-07 22:58:00,5.55909,5.55972,5.55814,5.5592,13000000.0
2009-05-07 22:59:00,5.56017,5.56017,5.55599,5.55599,10000000.0
2009-05-07 23:00:00,5.55682,5.55821,5.55527,5.55715,17000000.0
2009-05-07 23:01:00,5.55713,5.5593,5.55484,5.55631,13000000.0
2009-05-07 23:02:00,5.5554,5.55792,5.55488,5.55698,7000000.0
2009-05-07 23:03:00,5.55687,5.55717,5.55422,5.55422,16000000.0
2009-05-07 23:04:00,5.554,5.55657,5.55349,5.55657,12000000.0
2009-05-07 23:05:00,5.55671,5.55801,5.5563,5.55763,11000000.0
2009-05-07 23:06:00,5.5574,5.55775,5.55698,5.55775,11000000.0
2009-05-07 23:07:00,5.55672,5.55802,5.55576,5.55695,13000000.0
2009-05-07 23:08:00,5.55612,5.5575,5.55467,5.55524,20000000.0
2009-05-07 23:09:00,5.55534,5.55611,5.55372,5.55486,16000000.0
2009-05-07 23:10:00,5.55477,5.55614,5.55372,5.55609,16000000.0
2009-05-07 23:11:00,5.55455,5.55602,5.55404,5.55429,10000000.0
2009-05-07 23:12:00,5.55423,5.55647,5.55367,5.55596,12000000.0
2009-05-07 23:13:00,5.55576,5.55655,5.55447,5.55631,16000000.0
2009-05-07 23:14:00,5.55588,5.55588,5.55297,5.55404,9000000.0
2009-05-07 23:15:00,5.55202,5.55404,5.55099,5.55099,9000000.0
2009-05-07 23:16:00,5.55021,5.55237,5.55005,5.55118,18000000.0
2009-05-07 23:17:00,5.55192,5.55233,5.55101,5.55128,8000000.0
2009-05-07 23:18:00,5.5514,5.5528,5.55107,5.55245,10000000.0
2009-05-07 23:19:00,5.55219,5.55314,5.5521,5.5522,9000000.0
2009-05-07 23:20:00,5.55233,5.5539,5.55233,5.55365,17000000.0
2009-05-07 23:21:00,5.55356,5.55432,5.55274,5.55322,11000000.0
2009-05-07 23:22:00,5.55415,5.55415,5.55278,5.55318,12000000.0
2009-05-07 23:23:00,5.5533,5.55343,5.55318,5.55337,12000000.0
2009-05-07 23:24:00,5.55338,5.55345,5.55325,5.55345,12000000.0
2009-05-07 23:25:00,5.55403,5.55443,5.55332,5.55374,9000000.0
2009-05-07 23:26:00,5.553,5.55434,5.5527,5.55434,14000000.0
2009-05-07 23:27:00,5.55382,5.55465,5.55307,5.55317,17000000.0
2009-05-07 23:28:00,5.55425,5.55425,5.55329,5.55329,15000000.0
2009-05-07 23:29:00,5.55326,5.55392,5.55252,5.55252,11000000.0
2009-05-07 23:30:00,5.55239,5.55298,5.55196,5.55263,14000000.0
2009-05-07 23:31:00,5.55234,5.55308,5.5518,5.55282,7000000.0
2009-05-07 23:32:00,5.55245,5.55328,5.5521,5.55253,15000000.0
2009-05-07 23:33:00,5.55389,5.55524,5.55383,5.55404,7000000.0
2009-05-07 23:34:00,5.55571,5.55601,5.55369,5.55369,10000000.0
2009-05-07 23:35:00,5.55334,5.55444,5.55302,5.55354,12000000.0
2009-05-07 23:36:00,5.55322,5.55418,5.55267,5.55343,10000000.0
2009-05-07 23:37:00,5.55417,5.55476,5.55355,5.55355,14000000.0
2009-05-07 23:38:00,5.55297,5.55454,5.55233,5.55233,17000000.0
2009-05-07 23:39:00,5.55359,5.55457,5.55256,5.55256,9000000.0
2009-05-07 23:40:00,5.55328,5.55435,5.55246,5.55316,12000000.0
2009-05-07 23:41:00,5.55419,5.55431,5.55306,5.55384,9000000.0
2009-05-07 23:42:00,5.55363,5.55369,5.55222,5.55222,15000000.0
2009-05-07 23:43:00,5.55476,5.55612,5.55354,5.55609,13000000.0
2009-05-07 23:44:00,5.55468,5.55556,5.55426,5.55489,8000000.0
2009-05-07 23:45:00,5.5549,5.55493,5.55438,5.55478,12000000.0
2009-05-07 23:46:00,5.55464,5.55466,5.55385,5.55464,20000000.0
2009-05-07 23:47:00,5.55391,5.55589,5.55391,5.55473,19000000.0
2009-05-07 23:48:00,5.55497,5.55608,5.55374,5.55374,14000000.0
2009-05-07 23:49:00,5.55431,5.55575,5.55422,5.55492,12000000.0
2009-05-07 23:50:00,5.55567,5.55617,5.55469,5.55531,10000000.0
2009-05-07 23:51:00,5.55541,5.55541,5.55289,5.55289,14000000.0
2009-05-07 23:52:00,5.5538,5.55429,5.55262,5.5528,13000000.0
2009-05-07 23:53:00,5.55437,5.55499,5.55355,5.55444,16000000.0
2009-05-07 23:54:00,5.55508,5.5559,5.55445,5.55546,13000000.0
2009-05-07 23:55:00,5.55537,5.55599,5.55426,5.55568,16000000.0
2009-05-07 23:56:00,5.55492,5.55669,5.55457,5.55609,12000000.0
2009-05-07 23:57:00,5.55586,5.55707,5.55397,5.55538,14000000.0
2009-05-07 23:58:00,5.55583,5.55769,5.55431,5.55769,16000000.0
2009-05-07 23:59:00,5.55784,5.55835,5.5557,5.55748,12000000.0
2009-05-08 00:00:00,5.55771,5.55869,5.55646,5.55753,17000000.0
2009-05-08 00:01:00,5.55832,5.55929,5.55753,5.55817,12000000.0
2009-05-08 00:02:00,5.55797,5.55814,5.55692,5.5572,11000000.0
2009-05-08 00:03:00,5.55715,5.55857,5.55676,5.55825,7000000.0
2009-05-08 00:04:00,5.55686,5.5579,5.55686,5.55726,16000000.0
2009-05-08 00:05:00,5.55873,5.55873,5.55655,5.55831,17000000.0
2009-05-08 00:06:00,5.55692,5.55876,5.5568,5.55758,10000000.0
2009-05-08 00:07:00,5.55749,5.55755,5.55619,5.55725,19000000.0
2009-05-08 00:08:00,5.55733,5.55733,5.55622,5.55622,9000000.0
2009-05-08 00:09:00,5.55757,5.55885,5.55656,5.55656,19000000.0
2009-05-08 00:10:00,5.55786,5.55787,5.55609,5.55688,16000000.0
2009-05-08 00:11:00,5.55757,5.55757,5.55522,5.55754,9000000.0
2009-05-08 00:12:00,5.55732,5.55815,5.55706,5.55743,11000000.0
2009-05-08 00:13:00,5.55765,5.55808,5.55509,5.55509,8000000.0
2009-05-08 00:14:00,5.55483,5.55575,5.55412,5.55526,9000000.0
2009-05-08 00:15:00,5.55511,5.55538,5.55324,5.55425,15000000.0
2009-05-08 00:16:00,5.55403,5.55581,5.55329,5.55581,18000000.0
2009-05-08 00:17:00,5.55551,5.55749,5.55455,5.55609,21000000.0
2009-05-08 00:18:00,5.55584,5.55813,5.55584,5.55765,16000000.0
2009-05-08 00:19:00,5.55724,5.55848,5.55651,5.55813,12000000.0
2009-05-08 00:20:00,5.55784,5.55845,5.55711,5.55808,13000000.0
2009-05-08 00:21:00,5.55782,5.55874,5.5569,5.55852,13000000.0
2009-05-08 00:22:00,5.55851,5.55965,5.55685,5.55965,13000000.0
2009-05-08 00:23:00,5.55884,5.55927,5.55869,5.55869,11000000.0
2009-05-08 00:24:00,5.55884,5.55893,5.55868,5.55893,10000000.0
2009-05-08 00:25:00,5.56017,5.56017,5.55774,5.55774,16000000.0
2009-05-08 00:26:00,5.56001,5.56106,5.55891,5.55891,13000000.0
2009-05-08 00:27:00,5.55987,5.56049,5.55904,5.55912,16000000.0
2009-05-08 00:28:00,5.55989,5.56114,5.55886,5.55886,13000000.0
2009-05-08 00:29:00,5.56022,5.56059,5.5591,5.55985,10000000.0
2009-05-08 00:30:00,5.56044,5.56166,5.55984,5.55984,15000000.0
2009-05-08 00:31:00,5.56149,5.56163,5.55865,5.55877,18000000.0
2009-05-08 00:32:00,5.55819,5.55977,5.55767,5.5588,14000000.0
2009-05-08 00:33:00,5.55769,5.5597,5.55736,5.55868,13000000.0
2009-05-08 00:34:00,5.55989,5.56009,5.55852,5.5589,11000000.0
2009-05-08 00:35:00,5.55859,5.56001,5.55805,5.5586,13000000.0
2009-05-08 00:36:00,5.56048,5.56058,5.55885,5.55984,12000000.0
2009-05-08 00:37:00,5.55918,5.55985,5.55835,5.55969,10000000.0
2009-05-08 00:38:00,5.56101,5.56101,5.55915,5.55915,11000000.0
2009-05-08 00:39:00,5.56017,5.56037,5.55912,5.55933,16000000.0
2009-05-08 00:40:00,5.56002,5.56018,5.55906,5.55953,10000000.0
2009-05-08 00:41:00,5.55927,5.56118,5.55916,5.55938,15000000.0
2009-05-08 00:42:00,5.55929,5.56109,5.55927,5.56033,10000000.0
2009-05-08 00:43:00,5.55993,5.56023,5.55885,5.55984,8000000.0
2009-05-08 00:44:00,5.56008,5.56008,5.55849,5.55849,7000000.0
2009-05-08 00:45:00,5.55969,5.55978,5.55882,5.5593,10000000.0
2009-05-08 00:46:00,5.55834,5.55941,5.55659,5.55659,18000000.0
2009-05-08 00:47:00,5.55526,5.55724,5.55526,5.55543,18000000.0
2009-05-08 00:48:00,5.5571,5.55742,5.55548,5.55614,15000000.0
2009-05-08 00:49:00,5.55558,5.55654,5.55478,5.55603,19000000.0
2009-05-08 00:50:00,5.55685,5.55698,5.55455,5.55688,15000000.0
2009-05-08 00:51:00,5.5557,5.5557,5.55252,5.55432,12000000.0
2009-05-08 00:52:00,5.55453,5.55492,5.55358,5.55453,15000000.0
2009-05-08 00:53:00,5.55393,5.55432,5.5533,5.55427,9000000.0
2009-05-08 00:54:00,5.55485,5.55485,5.55238,5.55381,17000000.0
2009-05-08 00:55:00,5.55396,5.55523,5.55396,5.55442,11000000.0
2009-05-08 00:56:00,5.55459,5.55459,5.5524,5.55327,23000000.0
2009-05-08 00:57:00,5.55538,5.55612,5.55391,5.55568,11000000.0
2009-05-08 00:58:00,5.55598,5.55605,5.55585,5.55598,11000000.0
2009-05-08 00:59:00,5.55627,5.55735,5.55326,5.55326,11000000.0
2009-05-08 01:00:00,5.55604,5.55621,5.55299,5.55299,14000000.0
2009-05-08 01:01:00,5.55409,5.55507,5.55383,5.55417,9000000.0
2009-05-08 01:02:00,5.55364,5.55571,5.55364,5.555,13000000.0
2009-05-08 01:03:00,5.55391,5.55564,5.55391,5.5549,18000000.0
2009-05-08 01:04:00,5.55448,5.55579,5.55386,5.55504,11000000.0
2009-05-08 01:05:00,5.55438,5.55451,5.55375,5.55451,13000000.0
2009-05-08 01:06:00,5.55426,5.55478,5.55375,5.55436,9000000.0
2009-05-08 01:07:00,5.55452,5.55471,5.5544,5.55446,15000000.0
2009-05-08 01:08:00,5.55465,5.55552,5.55331,5.55466,15000000.0
2009-05-08 01:09:00,5.55305,5.55531,5.55305,5.55461,14000000.0
2009-05-08 01:10:00,5.55449,5.55569,5.55396,5.55461,13000000.0
2009-05-08 01:11:00,5.55396,5.55612,5.55396,5.55612,7000000.0
2009-05-08 01:12:00,5.55412,5.55594,5.55412,5.55558,17000000.0
2009-05-08 01:13:00,5.55545,5.55608,5.55433,5.55539,18000000.0
2009-05-08 01:14:00,5.55597,5.55597,5.5553,5.55587,14000000.0
2009-05-08 01:15:00,5.55517,5.55525,5.55505,5.55518,10000000.0
2009-05-08 01:16:00,5.55498,5.5559,5.5538,5.5547,18000000.0
2009-05-08 01:17:00,5.55433,5.55557,5.55356,5.55356,16000000.0
2009-05-08 01:18:00,5.55423,5.55472,5.5533,5.55366,13000000.0
2009-05-08 01:19:00,5.55364,5.55565,5.55364,5.55442,12000000.0
2009-05-08 01:20:00,5.55385,5.55496,5.55288,5.55432,15000000.0
2009-05-08 01:21:00,5.55377,5.55462,5.55297,5.55359,14000000.0
2009-05-08 01:22:00,5.55374,5.55485,5.55349,5.55349,13000000.0
2009-05-08 01:23:00,5.554,5.55568,5.554,5.5547,14000000.0
2009-05-08 01:24:00,5.55544,5.55594,5.5544,5.55559,15000000.0
2009-05-08 01:25:00,5.55515,5.55669,5.5543,5.5559,17000000.0
2009-05-08 01:26:00,5.55514,5.55559,5.55427,5.55492,14000000.0
2009-05-08 01:27:00,5.55486,5.55527,5.55346,5.55486,13000000.0
2009-05-08 01:28:00,5.55622,5.55638,5.55423,5.55483,9000000.0
2009-05-08 01:29:00,5.55454,5.55622,5.55426,5.55519,11000000.0
2009-05-08 01:30:00,5.5551,5.55658,5.55355,5.55482,20000000.0
2009-05-08 01:31:00,5.55552,5.55593,5.55448,5.55499,9000000.0
2009-05-08 01:32:00,5.55562,5.55608,5.55471,5.55555,7000000.0
2009-05-08 01:33:00,5.55593,5.55632,5.55484,5.55543,13000000.0
2009-05-08 01:34:00,5.55753,5.55753,5.55588,5.55588,10000000.0
2009-05-08 01:35:00,5.55544,5.5575,5.55536,5.55741,17000000.0
2009-05-08 01:36:00,5.55687,5.55717,5.55431,5.55565,16000000.0
2009-05-08 01:37:00,5.55552,5.5571,5.5544,5.55572,13000000.0
2009-05-08 01:38:00,5.55536,5.5567,5.55483,5.55561,15000000.0
2009-05-08 01:39:00,5.55601,5.55646,5.556,5.556,13000000.0
2009-05-08 01:40:00,5.55519,5.55626,5.55419,5.55419,14000000.0
2009-05-08 01:41:00,5.55511,5.55583,5.55448,5.55582,12000000.0
2009-05-08 01:42:00,5.55576,5.55636,5.55436,5.55523,14000000.0
2009-05-08 01:43:00,5.55506,5.55585,5.55469,5.55529,18000000.0
2009-05-08 01:44:00,5.55459,5.55643,5.55396,5.55553,12000000.0
2009-05-08 01:45:00,5.55526,5.55644,5.55501,5.5553,19000000.0
2009-05-08 01:46:00,5.55518,5.55611,5.55473,5.55529,15000000.0
2009-05-08 01:47:00,5.55523,5.55613,5.55482,5.55613,10000000.0
2009-05-08 01:48:00,5.55475,5.55614,5.5545,5.55533,14000000.0
2009-05-08 01:49:00,5.55592,5.55663,5.55508,5.55617,16000000.0
2009-05-08 01:50:00,5.55649,5.55649,5.55504,5.55579,18000000.0
2009-05-08 01:51:00,5.55629,5.55813,5.55555,5.55688,16000000.0
2009-05-08 01:52:00,5.55739,5.55883,5.55688,5.55781,10000000.0
2009-05-08 01:53:00,5.55919,5.5601,5.55818,5.55939,15000000.0
2009-05-08 01:54:00,5.55838,5.56043,5.55798,5.5585,14000000.0
2009-05-08 01:55:00,5.55876,5.56023,5.55798,5.56006,14000000.0
2009-05-08 01:56:00,5.5594,5.55969,5.55823,5.55857,8000000.0
2009-05-08 01:57:00,5.55972,5.55976,5.55714,5.55872,10000000.0
2009-05-08 01:58:00,5.55764,5.5588,5.5572,5.55761,21000000.0
2009-05-08 01:59:00,5.55838,5.55842,5.55614,5.55614,16000000.0
2009-05-08 02:00:00,5.55595,5.55608,5.55579,5.55584,11000000.0
2009-05-08 02:01:00,5.55835,5.55958,5.55801,5.55958,11000000.0
2009-05-08 02:02:00,5.55993,5.56029,5.55837,5.55856,13000000.0
2009-05-08 02:03:00,5.55947,5.56329,5.55924,5.56271,8000000.0
2009-05-08 02:04:00,5.56215,5.56233,5.56042,5.56198,18000000.0
2009-05-08 02:05:00,5.56196,5.56352,5.55999,5.56295,14000000.0
2009-05-08 02:06:00,5.56348,5.56372,5.56083,5.56158,18000000.0
2009-05-08 02:07:00,5.56206,5.56265,5.56125,5.56159,12000000.0
2009-05-08 02:08:00,5.56198,5.56309,5.56158,5.56305,12000000.0
2009-05-08 02:09:00,5.56153,5.56247,5.56082,5.56125,11000000.0
2009-05-08 02:10:00,5.56197,5.56217,5.56094,5.56138,10000000.0
2009-05-08 02:11:00,5.56237,5.56329,5.56115,5.56259,16000000.0
2009-05-08 02:12:00,5.5622,5.5641,5.56193,5.56268,17000000.0
2009-05-08 02:13:00,5.5638,5.56407,5.56207,5.56295,9000000.0
2009-05-08 02:14:00,5.56509,5.56538,5.56302,5.56509,16000000.0
2009-05-08 02:15:00,5.56528,5.5666,5.56428,5.56428,15000000.0
2009-05-08 02:16:00,5.56594,5.56827,5.56502,5.56607,16000000.0
2009-05-08 02:17:00,5.56897,5.56897,5.56576,5.56714,14000000.0
2009-05-08 02:18:00,5.56686,5.56744,5.56501,5.56586,16000000.0
2009-05-08 02:19:00,5.56488,5.56633,5.56488,5.56565,11000000.0
2009-05-08 02:20:00,5.56705,5.56705,5.56553,5.56608,10000000.0
2009-05-08 02:21:00,5.56705,5.56705,5.56341,5.56413,18000000.0
2009-05-08 02:22:00,5.5648,5.56596,5.56325,5.56596,15000000.0
2009-05-08 02:23:00,5.56644,5.56738,5.56526,5.56599,16000000.0
2009-05-08 02:24:00,5.5654,5.56706,5.56436,5.56577,12000000.0
2009-05-08 02:25:00,5.5656,5.56575,5.56381,5.56525,18000000.0
2009-05-08 02:26:00,5.56671,5.56708,5.56388,5.56388,8000000.0
2009-05-08 02:27:00,5.56639,5.56639,5.56355,5.56477,12000000.0
2009-05-08 02:28:00,5.56472,5.56736,5.56403,5.56602,15000000.0
2009-05-08 02:29:00,5.56631,5.56701,5.565,5.56619,15000000.0
2009-05-08 02:30:00,5.56491,5.56574,5.56414,5.5642,19000000.0
2009-05-08 02:31:00,5.56526,5.56593,5.56338,5.56562,13000000.0
2009-05-08 02:32:00,5.56466,5.56574,5.56347,5.56432,17000000.0
2009-05-08 02:33:00,5.56411,5.56473,5.56361,5.56361,10000000.0
2009-05-08 02:34:00,5.56482,5.56562,5.56425,5.56562,11000000.0
2009-05-08 02:35:00,5.56362,5.56545,5.56329,5.56401,14000000.0
2009-05-08 02:36:00,5.56412,5.56451,5.56325,5.56375,13000000.0
2009-05-08 02:37:00,5.56409,5.56409,5.56227,5.56233,9000000.0
2009-05-08 02:38:00,5.56296,5.56404,5.56189,5.56373,12000000.0
2009-05-08 02:39:00,5.56226,5.56304,5.56067,5.56067,11000000.0
2009-05-08 02:40:00,5.56274,5.56513,5.56236,5.56466,19000000.0
2009-05-08 02:41:00,5.56361,5.56487,5.56229,5.5625,12000000.0
2009-05-08 02:42:00,5.56493,5.5658,5.56434,5.56434,11000000.0
2009-05-08 02:43:00,5.56501,5.56605,5.56366,5.56458,12000000.0
2009-05-08 02:44:00,5.56502,5.56525,5.56341,5.56466,9000000.0
2009-05-08 02:45:00,5.56408,5.56474,5.56287,5.56339,13000000.0
2009-05-08 02:46:00,5.56423,5.56443,5.5634,5.56414,11000000.0
2009-05-08 02:47:00,5.56413,5.56474,5.56317,5.56457,10000000.0
2009-05-08 02:48:00,5.56398,5.56473,5.56301,5.56473,11000000.0
2009-05-08 02:49:00,5.56392,5.56538,5.56319,5.56538,10000000.0
2009-05-08 02:50:00,5.56488,5.56702,5.56377,5.56526,17000000.0
2009-05-08 02:51:00,5.56722,5.5675,5.565,5.5675,15000000.0
2009-05-08 02:52:00,5.56732,5.56739,5.56573,5.56639,13000000.0
2009-05-08 02:53:00,5.56664,5.56719,5.56488,5.56719,12000000.0
2009-05-08 02:54:00,5.56633,5.56738,5.5652,5.56738,13000000.0
2009-05-08 02:55:00,5.56915,5.56966,5.56682,5.56868,13000000.0
2009-05-08 02:56:00,5.56904,5.57011,5.5679,5.56945,13000000.0
2009-05-08 02:57:00,5.56791,5.56976,5.56789,5.56976,10000000.0
2009-05-08 02:58:00,5.56919,5.571,5.56866,5.571,15000000.0
2009-05-08 02:59:00,5.57005,5.57057,5.56943,5.56969,12000000.0
2009-05-08 03:00:00,5.56852,5.56989,5.56746,5.56989,17000000.0
2009-05-08 03:01:00,5.56826,5.56906,5.56781,5.56836,9000000.0
2009-05-08 03:02:00,5.5687,5.56987,5.5674,5.56858,15000000.0
2009-05-08 03:03:00,5.567,5.5693,5.56666,5.56847,14000000.0
2009-05-08 03:04:00,5.56903,5.56995,5.56815,5.56826,11000000.0
2009-05-08 03:05:00,5.5679,5.56964,5.56749,5.56814,12000000.0
2009-05-08 03:06:00,5.56899,5.57049,5.56769,5.56966,12000000.0
2009-05-08 03:07:00,5.56987,5.57042,5.56857,5.56878,18000000.0
2009-05-08 03:08:00,5.57015,5.57015,5.56801,5.56866,9000000.0
2009-05-08 03:09:00,5.56699,5.56883,5.56641,5.56641,9000000.0
2009-05-08 03:10:00,5.56734,5.56912,5.56679,5.56912,11000000.0
2009-05-08 03:11:00,5.56754,5.56924,5.56695,5.56924,16000000.0
2009-05-08 03:12:00,5.57012,5.57067,5.5687,5.57049,8000000.0
2009-05-08 03:13:00,5.56937,5.57083,5.56848,5.56906,12000000.0
2009-05-08 03:14:00,5.5697,5.5699,5.56807,5.56909,16000000.0
2009-05-08 03:15:00,5.56931,5.57053,5.56931,5.57024,10000000.0
2009-05-08 03:16:00,5.57059,5.5715,5.57009,5.57091,16000000.0
2009-05-08 03:17:00,5.57209,5.57209,5.56926,5.57061,16000000.0
2009-05-08 03:18:00,5.56993,5.57134,5.56988,5.57068,9000000.0
2009-05-08 03:19:00,5.5702,5.5713,5.56998,5.57034,10000000.0
2009-05-08 03:20:00,5.57061,5.57171,5.56967,5.57125,20000000.0
2009-05-08 03:21:00,5.56949,5.57179,5.56949,5.57089,18000000.0
2009-05-08 03:22:00,5.57141,5.57146,5.56915,5.57024,15000000.0
2009-05-08 03:23:00,5.57114,5.57149,5.56922,5.56982,15000000.0
2009-05-08 03:24:00,5.56967,5.5704,5.56813,5.56892,12000000.0
2009-05-08 03:25:00,5.56895,5.56988,5.567,5.5696,15000000.0
2009-05-08 03:26:00,5.57001,5.57118,5.56869,5.56988,19000000.0
2009-05-08 03:27:00,5.57053,5.57107,5.5696,5.57058,8000000.0
2009-05-08 03:28:00,5.57098,5.57194,5.56951,5.56969,13000000.0
2009-05-08 03:29:00,5.57123,5.57123,5.56855,5.57023,9000000.0
2009-05-08 03:30:00,5.56964,5.57142,5.56892,5.57026,17000000.0
2009-05-08 03:31:00,5.56932,5.57023,5.56871,5.56941,7000000.0
2009-05-08 03:32:00,5.56859,5.56972,5.56792,5.56881,15000000.0
2009-05-08 03:33:00,5.5681,5.57019,5.56794,5.5685,14000000.0
2009-05-08 03:34:00,5.56961,5.57029,5.56844,5.56999,13000000.0
2009-05-08 03:35:00,5.56841,5.56932,5.56757,5.56867,9000000.0
2009-05-08 03:36:00,5.56926,5.56973,5.56814,5.56973,13000000.0
2009-05-08 03:37:00,5.56795,5.569,5.56562,5.56829,13000000.0
2009-05-08 03:38:00,5.56746,5.56783,5.56582,5.56727,14000000.0
2009-05-08 03:39:00,5.56734,5.56779,5.56581,5.5668,11000000.0
2009-05-08 03:40:00,5.5672,5.56794,5.56589,5.56605,12000000.0
2009-05-08 03:41:00,5.56675,5.56694,5.56507,5.56507,19000000.0
2009-05-08 03:42:00,5.56727,5.56727,5.56552,5.56553,10000000.0
2009-05-08 03:43:00,5.56674,5.56806,5.56535,5.5674,12000000.0
2009-05-08 03:44:00,5.56631,5.56759,5.56563,5.56633,12000000.0
2009-05-08 03:45:00,5.56687,5.56849,5.56653,5.56698,14000000.0
2009-05-08 03:46:00,5.56889,5.56889,5.56609,5.56838,13000000.0
2009-05-08 03:47:00,5.56675,5.56846,5.56675,5.56774,9000000.0
2009-05-08 03:48:00,5.56663,5.56802,5.56663,5.5678,8000000.0
2009-05-08 03:49:00,5.56691,5.56785,5.56638,5.56658,19000000.0
2009-05-08 03:50:00,5.56554,5.56726,5.56538,5.5669,12000000.0
2009-05-08 03:51:00,5.5654,5.56751,5.5654,5.56582,15000000.0
2009-05-08 03:52:00,5.56672,5.56721,5.56554,5.56721,11000000.0
2009-05-08 03:53:00,5.56586,5.56794,5.56549,5.56751,12000000.0
2009-05-08 03:54:00,5.5686,5.5686,5.56676,5.56696,12000000.0
2009-05-08 03:55:00,5.56776,5.56878,5.56688,5.56752,12000000.0
2009-05-08 03:56:00,5.56768,5.56856,5.56729,5.56729,14000000.0
2009-05-08 03:57:00,5.56782,5.56797,5.56566,5.56651,15000000.0
2009-05-08 03:58:00,5.56639,5.56775,5.5656,5.56693,12000000.0
2009-05-08 03:59:00,5.56755,5.56905,5.56755,5.56816,17000000.0
2009-05-08 04:00:00,5.56873,5.57124,5.5685,5.56974,14000000.0
2009-05-08 04:01:00,5.57122,5.57298,5.56967,5.5726,13000000.0
2009-05-08 04:02:00,5.57198,5.57311,5.57039,5.57077,16000000.0
2009-05-08 04:03:00,5.57119,5.57255,5.57004,5.57228,14000000.0
2009-05-08 04:04:00,5.5723,5.5738,5.5714,5.5738,19000000.0
2009-05-08 04:05:00,5.57363,5.57602,5.57215,5.57594,12000000.0
2009-05-08 04:06:00,5.57438,5.57553,5.57285,5.57452,18000000.0
2009-05-08 04:07:00,5.57569,5.57569,5.57289,5.57289,16000000.0
2009-05-08 04:08:00,5.57412,5.57418,5.57215,5.57318,8000000.0
2009-05-08 04:09:00,5.57484,5.57543,5.57225,5.57225,13000000.0
2009-05-08 04:10:00,5.57428,5.57622,5.57345,5.57488,14000000.0
2009-05-08 04:11:00,5.57617,5.57694,5.57488,5.57526,18000000.0
2009-05-08 04:12:00,5.57565,5.57618,5.57477,5.57545,10000000.0
2009-05-08 04:13:00,5.57478,5.57613,5.57454,5.5759,14000000.0
2009-05-08 04:14:00,5.57649,5.57659,5.57459,5.57549,20000000.0
2009-05-08 04:15:00,5.57588,5.57656,5.57455,5.57541,14000000.0
2009-05-08 04:16:00,5.5748,5.5764,5.57342,5.57587,15000000.0
2009-05-08 04:17:00,5.5749,5.57526,5.57286,5.57526,22000000.0
2009-05-08 04:18:00,5.57481,5.57557,5.57365,5.57492,17000000.0
2009-05-08 04:19:00,5.57259,5.57474,5.57183,5.57329,12000000.0
2009-05-08 04:20:00,5.57214,5.57307,5.57149,5.57259,17000000.0
2009-05-08 04:21:00,5.57286,5.57471,5.57259,5.57272,13000000.0
2009-05-08 04:22:00,5.57375,5.57463,5.57243,5.57252,14000000.0
2009-05-08 04:23:00,5.57357,5.57363,5.5734,5.57363,9000000.0
2009-05-08 04:24:00,5.57325,5.57357,5.57205,5.57249,9000000.0
2009-05-08 04:25:00,5.57119,5.57217,5.57068,5.57142,13000000.0
2009-05-08 04:26:00,5.57213,5.57357,5.57065,5.57233,12000000.0
2009-05-08 04:27:00,5.57268,5.57281,5.57077,5.57077,16000000.0
2009-05-08 04:28:00,5.57172,5.57257,5.57161,5.57211,11000000.0
2009-05-08 04:29:00,5.57153,5.5727,5.57053,5.57189,20000000.0
2009-05-08 04:30:00,5.57176,5.57268,5.57118,5.5721,16000000.0
2009-05-08 04:31:00,5.57097,5.57269,5.57097,5.57269,12000000.0
2009-05-08 04:32:00,5.57093,5.57312,5.57093,5.57299,11000000.0
2009-05-08 04:33:00,5.57386,5.57409,5.57151,5.57311,14000000.0
2009-05-08 04:34:00,5.5723,5.57313,5.5714,5.57244,11000000.0
2009-05-08 04:35:00,5.57067,5.57205,5.57063,5.57116,14000000.0
2009-05-08 04:36:00,5.57032,5.57172,5.56984,5.57026,11000000.0
2009-05-08 04:37:00,5.57151,5.57163,5.56934,5.56969,15000000.0
2009-05-08 04:38:00,5.56976,5.57005,5.56811,5.56811,7000000.0
2009-05-08 04:39:00,5.5698,5.57128,5.56892,5.57128,19000000.0
2009-05-08 04:40:00,5.57022,5.57182,5.56967,5.57024,14000000.0
2009-05-08 04:41:00,5.57045,5.57085,5.56917,5.56917,12000000.0
2009-05-08 04:42:00,5.57081,5.57154,5.56984,5.57035,11000000.0
2009-05-08 04:43:00,5.56981,5.57179,5.56981,5.57112,15000000.0
2009-05-08 04:44:00,5.57209,5.57209,5.56961,5.57048,13000000.0
2009-05-08 04:45:00,5.56989,5.57099,5.56955,5.57011,19000000.0
2009-05-08 04:46:00,5.57064,5.57239,5.56959,5.57103,14000000.0
2009-05-08 04:47:00,5.56911,5.56996,5.56825,5.56968,7000000.0
2009-05-08 04:48:00,5.56895,5.57211,5.56895,5.57071,14000000.0
2009-05-08 04:49:00,5.57033,5.57136,5.56862,5.56862,12000000.0
2009-05-08 04:50:00,5.56913,5.56952,5.56824,5.56928,9000000.0
2009-05-08 04:51:00,5.56831,5.57064,5.5682,5.57039,16000000.0
2009-05-08 04:52:00,5.56921,5.57085,5.56857,5.57085,14000000.0
2009-05-08 04:53:00,5.5708,5.5713,5.56923,5.5706,12000000.0
2009-05-08 04:54:00,5.56946,5.57127,5.56908,5.56964,9000000.0
2009-05-08 04:55:00,5.57027,5.57091,5.56934,5.56989,19000000.0
2009-05-08 04:56:00,5.57071,5.57071,5.56874,5.56926,17000000.0
2009-05-08 04:57:00,5.56918,5.57077,5.56875,5.5691,15000000.0
2009-05-08 04:58:00,5.56853,5.57002,5.56813,5.56883,7000000.0
2009-05-08 04:59:00,5.56864,5.56864,5.56736,5.56848,10000000.0
2009-05-08 05:00:00,5.56794,5.56856,5.5667,5.56779,19000000.0
2009-05-08 05:01:00,5.56866,5.56919,5.56758,5.56919,8000000.0
2009-05-08 05:02:00,5.56999,5.57017,5.56799,5.56893,8000000.0
2009-05-08 05:03:00,5.56784,5.56939,5.56734,5.56939,13000000.0
2009-05-08 05:04:00,5.56901,5.56905,5.56745,5.56877,16000000.0
2009-05-08 05:05:00,5.56814,5.56878,5.56707,5.56774,17000000.0
2009-05-08 05:06:00,5.56744,5.56791,5.56622,5.56749,15000000.0
2009-05-08 05:07:00,5.5675,5.56853,5.56681,5.56853,9000000.0
2009-05-08 05:08:00,5.56795,5.56835,5.56667,5.56689,14000000.0
2009-05-08 05:09:00,5.56951,5.56951,5.56723,5.56771,15000000.0
2009-05-08 05:10:00,5.56781,5.5691,5.56746,5.56747,13000000.0
2009-05-08 05:11:00,5.56778,5.56896,5.56646,5.56646,13000000.0
2009-05-08 05:12:00,5.56804,5.56899,5.56737,5.56899,15000000.0
2009-05-08 05:13:00,5.56725,5.56898,5.56711,5.56845,14000000.0
2009-05-08 05:14:00,5.56855,5.57006,5.56766,5.56945,13000000.0
2009-05-08 05:15:00,5.56785,5.57004,5.56785,5.56993,15000000.0
2009-05-08 05:16:00,5.56991,5.57156,5.56885,5.57114,12000000.0
2009-05-08 05:17:00,5.57078,5.57078,5.5689,5.5689,13000000.0
2009-05-08 05:18:00,5.56822,5.57013,5.56822,5.5696,14000000.0
2009-05-08 05:19:00,5.56936,5.5702,5.56847,5.56847,9000000.0
2009-05-08 05:20:00,5.56935,5.57034,5.56842,5.56842,12000000.0
2009-05-08 05:21:00,5.56996,5.57035,5.56951,5.56954,9000000.0
2009-05-08 05:22:00,5.57022,5.57022,5.56802,5.56818,13000000.0
2009-05-08 05:23:00,5.56837,5.57018,5.56799,5.5689,9000000.0
2009-05-08 05:24:00,5.56906,5.56937,5.56811,5.56937,13000000.0
2009-05-08 05:25:00,5.56865,5.56919,5.56819,5.56887,10000000.0
2009-05-08 05:26:00,5.56889,5.56999,5.56831,5.56871,11000000.0
2009-05-08 05:27:00,5.57004,5.57101,5.56867,5.56904,20000000.0
2009-05-08 05:28:00,5.56957,5.57068,5.56894,5.56894,11000000.0
2009-05-08 05:29:00,5.57065,5.57065,5.56955,5.56966,8000000.0
2009-05-08 05:30:00,5.56922,5.57098,5.56922,5.57054,13000000.0
2009-05-08 05:31:00,5.57013,5.57058,5.56842,5.57058,12000000.0
2009-05-08 05:32:00,5.57109,5.57109,5.56991,5.57014,14000000.0
2009-05-08 05:33:00,5.57021,5.57072,5.57021,5.57072,10000000.0
2009-05-08 05:34:00,5.57018,5.57037,5.56851,5.56969,14000000.0
2009-05-08 05:35:00,5.56923,5.57015,5.56828,5.56845,16000000.0
2009-05-08 05:36:00,5.56974,5.56974,5.56818,5.56916,11000000.0
2009-05-08 05:37:00,5.56917,5.56961,5.56752,5.5694,14000000.0
2009-05-08 05:38:00,5.56939,5.56939,5.5671,5.56757,12000000.0
2009-05-08 05:39:00,5.56812,5.56832,5.56692,5.56697,16000000.0
2009-05-08 05:40:00,5.56754,5.56769,5.56602,5.56753,15000000.0
2009-05-08 05:41:00,5.56766,5.56792,5.56609,5.56683,11000000.0
2009-05-08 05:42:00,5.56657,5.56674,5.56442,5.56579,20000000.0
2009-05-08 05:43:00,5.56475,5.56505,5.56394,5.56405,13000000.0
2009-05-08 05:44:00,5.56449,5.56579,5.56449,5.56498,10000000.0
2009-05-08 05:45:00,5.56575,5.56602,5.56519,5.56584,9000000.0
2009-05-08 05:46:00,5.56556,5.56598,5.56371,5.56562,24000000.0
2009-05-08 05:47:00,5.56509,5.56551,5.56364,5.56513,16000000.0
2009-05-08 05:48:00,5.56488,5.56524,5.56431,5.56466,8000000.0
2009-05-08 05:49:00,5.56425,5.56596,5.56399,5.56561,7000000.0
2009-05-08 05:50:00,5.56533,5.56565,5.56473,5.56505,11000000.0
2009-05-08 05:51:00,5.56543,5.56543,5.56287,5.56369,18000000.0
2009-05-08 05:52:00,5.56438,5.56488,5.56261,5.56343,9000000.0
2009-05-08 05:53:00,5.56373,5.56457,5.56302,5.56409,15000000.0
2009-05-08 05:54:00,5.56435,5.56455,5.56331,5.56397,14000000.0
2009-05-08 05:55:00,5.56338,5.56393,5.56241,5.56241,15000000.0
2009-05-08 05:56:00,5.56411,5.56411,5.56211,5.56275,23000000.0
2009-05-08 05:57:00,5.56286,5.56469,5.56257,5.56469,17000000.0
2009-05-08 05:58:00,5.56344,5.56451,5.56282,5.56382,11000000.0
2009-05-08 05:59:00,5.5634,5.5644,5.56247,5.56314,13000000.0
2009-05-08 06:00:00,5.56321,5.56396,5.56244,5.56343,18000000.0
2009-05-08 06:01:00,5.56217,5.56459,5.56217,5.56394,9000000.0
2009-05-08 06:02:00,5.56435,5.56635,5.56435,5.56519,16000000.0
2009-05-08 06:03:00,5.56479,5.56517,5.56438,5.565,12000000.0
2009-05-08 06:04:00,5.56485,5.56599,5.56357,5.56509,17000000.0
2009-05-08 06:05:00,5.56443,5.5654,5.56393,5.5646,11000000.0
2009-05-08 06:06:00,5.56508,5.56619,5.56461,5.56522,14000000.0
2009-05-08 06:07:00,5.56538,5.56632,5.56454,5.56532,13000000.0
2009-05-08 06:08:00,5.56603,5.56688,5.56506,5.5663,13000000.0
2009-05-08 06:09:00,5.56624,5.56663,5.56406,5.56663,11000000.0
2009-05-08 06:10:00,5.5656,5.56633,5.56502,5.56516,8000000.0
2009-05-08 06:11:00,5.56617,5.56636,5.56486,5.566,17000000.0
2009-05-08 06:12:00,5.5655,5.5655,5.56397,5.56511,13000000.0
2009-05-08 06:13:00,5.56462,5.56565,5.56377,5.56503,13000000.0
2009-05-08 06:14:00,5.56513,5.56587,5.56483,5.56497,11000000.0
2009-05-08 06:15:00,5.56523,5.56616,5.56442,5.56511,16000000.0
2009-05-08 06:16:00,5.56508,5.56604,5.56413,5.56423,13000000.0
2009-05-08 06:17:00,5.56536,5.56679,5.56519,5.56617,18000000.0
2009-05-08 06:18:00,5.56559,5.56601,5.56526,5.56536,11000000.0
2009-05-08 06:19:00,5.56549,5.5658,5.56454,5.56568,7000000.0
2009-05-08 06:20:00,5.56614,5.56698,5.56548,5.56592,17000000.0
2009-05-08 06:21:00,5.5668,5.56815,5.5661,5.56698,13000000.0
2009-05-08 06:22:00,5.56771,5.56853,5.56628,5.5673,19000000.0
2009-05-08 06:23:00,5.56681,5.56846,5.56648,5.56721,19000000.0
2009-05-08 06:24:00,5.56732,5.56755,5.56475,5.56618,20000000.0
2009-05-08 06:25:00,5.56643,5.56694,5.56512,5.56576,8000000.0
2009-05-08 06:26:00,5.56737,5.56737,5.56517,5.56517,19000000.0
2009-05-08 06:27:00,5.56668,5.56668,5.56527,5.56527,12000000.0
2009-05-08 06:28:00,5.56639,5.56644,5.56487,5.56553,10000000.0
2009-05-08 06:29:00,5.56614,5.56638,5.56389,5.56446,10000000.0
2009-05-08 06:30:00,5.56444,5.56517,5.56351,5.56517,12000000.0
2009-05-08 06:31:00,5.56488,5.56517,5.56036,5.56111,15000000.0
2009-05-08 06:32:00,5.56245,5.56281,5.56039,5.56203,11000000.0
2009-05-08 06:33:00,5.56161,5.56263,5.56038,5.56166,13000000.0
2009-05-08 06:34:00,5.56059,5.56122,5.55946,5.56004,7000000.0
2009-05-08 06:35:00,5.56021,5.56167,5.55844,5.55844,11000000.0
2009-05-08 06:36:00,5.5599,5.56197,5.55951,5.56143,7000000.0
2009-05-08 06:37:00,5.55969,5.56158,5.55898,5.56138,9000000.0
2009-05-08 06:38:00,5.55969,5.5615,5.55966,5.55999,11000000.0
2009-05-08 06:39:00,5.56138,5.56175,5.55944,5.56008,14000000.0
2009-05-08 06:40:00,5.55992,5.56006,5.55868,5.55909,12000000.0
2009-05-08 06:41:00,5.55895,5.55971,5.55632,5.55792,17000000.0
2009-05-08 06:42:00,5.55793,5.55946,5.55675,5.55946,13000000.0
2009-05-08 06:43:00,5.55846,5.55889,5.55678,5.5569,11000000.0
2009-05-08 06:44:00,5.55809,5.55809,5.55521,5.55667,15000000.0
2009-05-08 06:45:00,5.55642,5.55713,5.55488,5.55614,10000000.0
2009-05-08 06:46:00,5.55623,5.55692,5.55507,5.55607,14000000.0
2009-05-08 06:47:00,5.5555,5.55642,5.55494,5.55537,10000000.0
2009-05-08 06:48:00,5.55633,5.5571,5.55546,5.55546,13000000.0
2009-05-08 06:49:00,5.556,5.5572,5.55495,5.55614,15000000.0
2009-05-08 06:50:00,5.55546,5.55612,5.55263,5.55532,16000000.0
2009-05-08 06:51:00,5.55546,5.55607,5.55433,5.55448,14000000.0
2009-05-08 06:52:00,5.55476,5.55543,5.55339,5.55339,10000000.0
2009-05-08 06:53:00,5.5551,5.55604,5.55392,5.55478,12000000.0
2009-05-08 06:54:00,5.55351,5.55612,5.55351,5.55593,14000000.0
2009-05-08 06:55:00,5.55773,5.55854,5.55622,5.55755,18000000.0
2009-05-08 06:56:00,5.5582,5.5582,5.55627,5.55632,19000000.0
2009-05-08 06:57:00,5.55686,5.55701,5.55566,5.55582,8000000.0
2009-05-08 06:58:00,5.55626,5.5569,5.55542,5.55542,10000000.0
2009-05-08 06:59:00,5.55644,5.55665,5.55545,5.55562,17000000.0
2009-05-08 07:00:00,5.55604,5.55749,5.55503,5.55749,11000000.0
2009-05-08 07:01:00,5.55809,5.55809,5.5561,5.55678,11000000.0
2009-05-08 07:02:00,5.55637,5.55718,5.55562,5.55562,13000000.0
2009-05-08 07:03:00,5.5563,5.5567,5.55216,5.55414,12000000.0
2009-05-08 07:04:00,5.55399,5.55535,5.55207,5.5533,18000000.0
2009-05-08 07:05:00,5.55268,5.55335,5.55124,5.5526,12000000.0
2009-05-08 07:06:00,5.55314,5.55526,5.5522,5.5539,15000000.0
2009-05-08 07:07:00,5.55483,5.55483,5.55338,5.55382,11000000.0
2009-05-08 07:08:00,5.55508,5.55598,5.55367,5.55598,9000000.0
2009-05-08 07:09:00,5.55527,5.55756,5.55474,5.55568,15000000.0
2009-05-08 07:10:00,5.55602,5.55687,5.55475,5.55503,19000000.0
2009-05-08 07:11:00,5.55658,5.55672,5.55501,5.55611,9000000.0
2009-05-08 07:12:00,5.55592,5.55766,5.55505,5.55742,12000000.0
2009-05-08 07:13:00,5.5557,5.55663,5.55449,5.55614,19000000.0
2009-05-08 07:14:00,5.55621,5.55693,5.5557,5.55667,8000000.0
2009-05-08 07:15:00,5.55581,5.55672,5.55416,5.55416,16000000.0
2009-05-08 07:16:00,5.55432,5.55721,5.55411,5.55518,18000000.0
2009-05-08 07:17:00,5.55524,5.5565,5.55508,5.5565,22000000.0
2009-05-08 07:18:00,5.55653,5.55777,5.55544,5.55747,16000000.0
2009-05-08 07:19:00,5.55731,5.55731,5.55441,5.55669,17000000.0
2009-05-08 07:20:00,5.5565,5.55741,5.55534,5.55602,14000000.0
2009-05-08 07:21:00,5.55653,5.55672,5.55465,5.55633,16000000.0
2009-05-08 07:22:00,5.55626,5.55793,5.55536,5.55714,14000000.0
2009-05-08 07:23:00,5.55645,5.55725,5.55523,5.55596,17000000.0
2009-05-08 07:24:00,5.55679,5.55736,5.55568,5.55736,9000000.0
2009-05-08 07:25:00,5.55705,5.55772,5.55614,5.55708,13000000.0
2009-05-08 07:26:00,5.55772,5.55772,5.55548,5.55651,13000000.0
2009-05-08 07:27:00,5.55613,5.55693,5.5557,5.55598,7000000.0
2009-05-08 07:28:00,5.55698,5.55698,5.5544,5.55461,18000000.0
2009-05-08 07:29:00,5.55418,5.55612,5.55401,5.55527,8000000.0
2009-05-08 07:30:00,5.55532,5.55532,5.55297,5.55447,16000000.0
2009-05-08 07:31:00,5.55546,5.55689,5.55449,5.55631,15000000.0
2009-05-08 07:32:00,5.55605,5.55716,5.55365,5.55555,13000000.0
2009-05-08 07:33:00,5.55538,5.55608,5.55469,5.55587,8000000.0
2009-05-08 07:34:00,5.55551,5.55739,5.55531,5.55653,11000000.0
2009-05-08 07:35:00,5.5556,5.5562,5.5538,5.55524,16000000.0
2009-05-08 07:36:00,5.55571,5.55571,5.55466,5.5552,11000000.0
2009-05-08 07:37:00,5.55642,5.55642,5.55415,5.55491,17000000.0
2009-05-08 07:38:00,5.55433,5.55537,5.55389,5.55476,9000000.0
2009-05-08 07:39:00,5.55521,5.55529,5.5531,5.55377,12000000.0
2009-05-08 07:40:00,5.55424,5.55461,5.55181,5.55219,14000000.0
2009-05-08 07:41:00,5.55321,5.55449,5.55231,5.55378,14000000.0
2009-05-08 07:42:00,5.55254,5.55368,5.55252,5.55353,8000000.0
2009-05-08 07:43:00,5.55242,5.55353,5.54927,5.55353,15000000.0
2009-05-08 07:44:00,5.5533,5.55426,5.55116,5.55291,13000000.0
2009-05-08 07:45:00,5.5523,5.55351,5.55008,5.55088,19000000.0
2009-05-08 07:46:00,5.55075,5.55075,5.54895,5.54895,11000000.0
2009-05-08 07:47:00,5.54977,5.54977,5.54724,5.54932,16000000.0
2009-05-08 07:48:00,5.54942,5.54955,5.54719,5.54955,9000000.0
2009-05-08 07:49:00,5.54821,5.54978,5.54794,5.54854,11000000.0
2009-05-08 07:50:00,5.54981,5.55024,5.54719,5.54844,11000000.0
2009-05-08 07:51:00,5.54837,5.55057,5.54715,5.55057,13000000.0
2009-05-08 07:52:00,5.54921,5.55073,5.54788,5.54987,14000000.0
2009-05-08 07:53:00,5.55167,5.55167,5.54893,5.54893,10000000.0
2009-05-08 07:54:00,5.55021,5.55021,5.54875,5.54886,17000000.0
2009-05-08 07:55:00,5.5485,5.54909,5.54675,5.54795,10000000.0
2009-05-08 07:56:00,5.54978,5.55056,5.54893,5.55044,11000000.0
2009-05-08 07:57:00,5.5514,5.55149,5.54801,5.55063,11000000.0
2009-05-08 07:58:00,5.55029,5.55029,5.54721,5.54798,24000000.0
2009-05-08 07:59:00,5.54888,5.55128,5.54814,5.55128,11000000.0
2009-05-08 08:00:00,5.54974,5.5513,5.54809,5.5513,14000000.0
2009-05-08 08:01:00,5.55227,5.55227,5.54935,5.55079,15000000.0
2009-05-08 08:02:00,5.55189,5.55281,5.55099,5.55281,16000000.0
2009-05-08 08:03:00,5.55195,5.55293,5.55079,5.55293,10000000.0
2009-05-08 08:04:00,5.55236,5.55354,5.55078,5.55354,13000000.0
2009-05-08 08:05:00,5.55258,5.55279,5.54935,5.55279,18000000.0
2009-05-08 08:06:00,5.55221,5.55317,5.55048,5.55249,14000000.0
2009-05-08 08:07:00,5.55255,5.55267,5.55065,5.55065,11000000.0
2009-05-08 08:08:00,5.55287,5.55396,5.55165,5.55224,19000000.0
2009-05-08 08:09:00,5.55306,5.55306,5.54853,5.55111,9000000.0
2009-05-08 08:10:00,5.55128,5.55128,5.54761,5.54992,8000000.0
2009-05-08 08:11:00,5.54927,5.54927,5.54504,5.54822,16000000.0
2009-05-08 08:12:00,5.54862,5.54935,5.54696,5.5484,16000000.0
2009-05-08 08:13:00,5.54826,5.55017,5.54718,5.54939,15000000.0
2009-05-08 08:14:00,5.54925,5.55025,5.54853,5.54944,15000000.0
2009-05-08 08:15:00,5.54768,5.54896,5.54671,5.54734,14000000.0
2009-05-08 08:16:00,5.54833,5.54925,5.54705,5.54924,14000000.0
2009-05-08 08:17:00,5.54996,5.55,5.54785,5.55,15000000.0
2009-05-08 08:18:00,5.5499,5.5499,5.54577,5.54883,11000000.0
2009-05-08 08:19:00,5.54724,5.54956,5.54603,5.54862,16000000.0
2009-05-08 08:20:00,5.54922,5.54922,5.54634,5.54669,17000000.0
2009-05-08 08:21:00,5.54789,5.54797,5.54582,5.54782,15000000.0
2009-05-08 08:22:00,5.5473,5.54769,5.54358,5.54536,8000000.0
2009-05-08 08:23:00,5.5448,5.54727,5.54421,5.54711,15000000.0
2009-05-08 08:24:00,5.54853,5.54898,5.54648,5.54889,8000000.0
2009-05-08 08:25:00,5.54893,5.54893,5.54586,5.54819,17000000.0
2009-05-08 08:26:00,5.54682,5.54862,5.54526,5.54669,14000000.0
2009-05-08 08:27:00,5.54756,5.54756,5.54497,5.54556,9000000.0
2009-05-08 08:28:00,5.54615,5.54634,5.54375,5.54623,11000000.0
2009-05-08 08:29:00,5.54529,5.54675,5.54314,5.54555,15000000.0
2009-05-08 08:30:00,5.54488,5.5472,5.5446,5.54623,10000000.0
2009-05-08 08:31:00,5.54629,5.54816,5.54549,5.54712,17000000.0
2009-05-08 08:32:00,5.54599,5.54599,5.54188,5.54434,20000000.0
2009-05-08 08:33:00,5.54433,5.54433,5.54219,5.54285,7000000.0
2009-05-08 08:34:00,5.54202,5.54223,5.54046,5.54106,8000000.0
2009-05-08 08:35:00,5.5415,5.54372,5.54068,5.54297,19000000.0
2009-05-08 08:36:00,5.54296,5.5431,5.54066,5.54277,14000000.0
2009-05-08 08:37:00,5.5427,5.54363,5.54106,5.54264,12000000.0
2009-05-08 08:38:00,5.54153,5.54288,5.54071,5.54254,13000000.0
2009-05-08 08:39:00,5.54259,5.54259,5.54086,5.54225,14000000.0
2009-05-08 08:40:00,5.54248,5.54484,5.54189,5.54334,12000000.0
2009-05-08 08:41:00,5.54335,5.54371,5.54158,5.54202,11000000.0
2009-05-08 08:42:00,5.54173,5.544,5.54173,5.54311,18000000.0
2009-05-08 08:43:00,5.54269,5.54303,5.54141,5.54303,8000000.0
2009-05-08 08:44:00,5.54334,5.54352,5.54092,5.54352,12000000.0
2009-05-08 08:45:00,5.54176,5.54319,5.53872,5.54056,20000000.0
2009-05-08 08:46:00,5.54347,5.54347,5.53991,5.5421,10000000.0
2009-05-08 08:47:00,5.5413,5.5413,5.53758,5.54101,13000000.0
2009-05-08 08:48:00,5.54052,5.54272,5.5396,5.54222,16000000.0
2009-05-08 08:49:00,5.54275,5.54285,5.54129,5.54224,9000000.0
2009-05-08 08:50:00,5.5433,5.54401,5.54246,5.54311,17000000.0
2009-05-08 08:51:00,5.54416,5.54416,5.5424,5.54253,8000000.0
2009-05-08 08:52:00,5.54194,5.54342,5.54035,5.54268,20000000.0
2009-05-08 08:53:00,5.5427,5.54296,5.54072,5.54258,16000000.0
2009-05-08 08:54:00,5.5428,5.5439,5.54183,5.54365,15000000.0
2009-05-08 08:55:00,5.54297,5.5444,5.54237,5.5441,12000000.0
2009-05-08 08:56:00,5.54248,5.54522,5.54212,5.54466,14000000.0
2009-05-08 08:57:00,5.54416,5.5449,5.54253,5.54328,14000000.0
2009-05-08 08:58:00,5.54441,5.54441,5.54221,5.54415,15000000.0
2009-05-08 08:59:00,5.54354,5.54458,5.54096,5.54458,15000000.0
2009-05-08 09:00:00,5.54519,5.54519,5.542,5.54357,14000000.0
2009-05-08 09:01:00,5.54386,5.54716,5.54386,5.54716,14000000.0
2009-05-08 09:02:00,5.54504,5.54747,5.54403,5.54747,17000000.0
2009-05-08 09:03:00,5.54604,5.54733,5.54558,5.54732,16000000.0
2009-05-08 09:04:00,5.54739,5.54765,5.54606,5.54631,10000000.0
2009-05-08 09:05:00,5.54614,5.54768,5.54597,5.54768,14000000.0
2009-05-08 09:06:00,5.5473,5.54919,5.54631,5.54807,14000000.0
2009-05-08 09:07:00,5.54764,5.55003,5.54708,5.54907,9000000.0
2009-05-08 09:08:00,5.54642,5.55017,5.54642,5.55017,17000000.0
2009-05-08 09:09:00,5.55029,5.55041,5.54917,5.54918,9000000.0
2009-05-08 09:10:00,5.55065,5.55179,5.54928,5.54928,12000000.0
2009-05-08 09:11:00,5.55092,5.55092,5.54692,5.54934,15000000.0
2009-05-08 09:12:00,5.54839,5.55036,5.54777,5.54956,14000000.0
2009-05-08 09:13:00,5.54961,5.54961,5.54682,5.54819,12000000.0
2009-05-08 09:14:00,5.54925,5.55042,5.54851,5.54951,13000000.0
2009-05-08 09:15:00,5.55086,5.55118,5.54821,5.54931,13000000.0
2009-05-08 09:16:00,5.55059,5.55059,5.54742,5.54858,10000000.0
2009-05-08 09:17:00,5.5474,5.54798,5.54439,5.54798,14000000.0
2009-05-08 09:18:00,5.54817,5.54931,5.54585,5.54723,16000000.0
2009-05-08 09:19:00,5.54778,5.54802,5.54518,5.54692,14000000.0
2009-05-08 09:20:00,5.54743,5.54859,5.54621,5.54821,11000000.0
2009-05-08 09:21:00,5.54842,5.54907,5.54792,5.54907,11000000.0
2009-05-08 09:22:00,5.5487,5.55136,5.54764,5.54825,18000000.0
2009-05-08 09:23:00,5.55169,5.55255,5.55013,5.55189,18000000.0
2009-05-08 09:24:00,5.55039,5.55098,5.54702,5.55098,18000000.0
2009-05-08 09:25:00,5.55164,5.55195,5.55067,5.55186,13000000.0
2009-05-08 09:26:00,5.55203,5.55203,5.54967,5.551,13000000.0
2009-05-08 09:27:00,5.5495,5.55063,5.54865,5.55052,11000000.0
2009-05-08 09:28:00,5.55107,5.55171,5.54936,5.54936,12000000.0
2009-05-08 09:29:00,5.5512,5.5512,5.54866,5.54937,16000000.0
2009-05-08 09:30:00,5.54856,5.54856,5.54588,5.54588,11000000.0
2009-05-08 09:31:00,5.54809,5.54809,5.54579,5.54718,13000000.0
2009-05-08 09:32:00,5.5476,5.54813,5.54529,5.54706,14000000.0
2009-05-08 09:33:00,5.54697,5.54705,5.54566,5.54625,16000000.0
2009-05-08 09:34:00,5.54733,5.54966,5.54461,5.54966,13000000.0
2009-05-08 09:35:00,5.54938,5.54973,5.54797,5.54871,9000000.0
2009-05-08 09:36:00,5.54847,5.54847,5.54541,5.54722,7000000.0
2009-05-08 09:37:00,5.54759,5.54832,5.54664,5.54791,14000000.0
2009-05-08 09:38:00,5.54896,5.54896,5.54634,5.54738,18000000.0
2009-05-08 09:39:00,5.54816,5.5486,5.54638,5.54815,15000000.0
2009-05-08 09:40:00,5.5486,5.5486,5.54446,5.54689,10000000.0
2009-05-08 09:41:00,5.54689,5.54703,5.54422,5.5469,14000000.0
2009-05-08 09:42:00,5.54578,5.54671,5.54432,5.54664,18000000.0
2009-05-08 09:43:00,5.54532,5.54743,5.54532,5.54743,9000000.0
2009-05-08 09:44:00,5.54642,5.54734,5.54589,5.54734,10000000.0
2009-05-08 09:45:00,5.54691,5.54912,5.54639,5.54912,10000000.0
2009-05-08 09:46:00,5.54802,5.54802,5.5456,5.546,14000000.0
2009-05-08 09:47:00,5.5481,5.54939,5.54747,5.54938,11000000.0
2009-05-08 09:48:00,5.54866,5.54904,5.54789,5.54868,10000000.0
2009-05-08 09:49:00,5.54783,5.54857,5.54669,5.54776,13000000.0
2009-05-08 09:50:00,5.54814,5.54938,5.54592,5.5487,12000000.0
2009-05-08 09:51:00,5.54826,5.54938,5.54752,5.54898,18000000.0
2009-05-08 09:52:00,5.54955,5.55003,5.5457,5.54983,12000000.0
2009-05-08 09:53:00,5.54981,5.54981,5.54675,5.54947,18000000.0
2009-05-08 09:54:00,5.54941,5.55002,5.54804,5.55002,13000000.0
2009-05-08 09:55:00,5.54908,5.54985,5.54728,5.54854,14000000.0
2009-05-08 09:56:00,5.54894,5.54944,5.54673,5.54937,16000000.0
2009-05-08 09:57:00,5.54921,5.55214,5.5472,5.55214,17000000.0
2009-05-08 09:58:00,5.55179,5.55416,5.55054,5.55313,18000000.0
2009-05-08 09:59:00,5.55446,5.55446,5.55118,5.55341,7000000.0
2009-05-08 10:00:00,5.55367,5.55433,5.5526,5.55392,13000000.0
2009-05-08 10:01:00,5.55291,5.55376,5.5498,5.55129,15000000.0
2009-05-08 10:02:00,5.54818,5.55011,5.54743,5.55011,10000000.0
2009-05-08 10:03:00,5.54981,5.54981,5.54721,5.54806,15000000.0
2009-05-08 10:04:00,5.54679,5.54873,5.54659,5.54677,13000000.0
2009-05-08 10:05:00,5.54653,5.54835,5.5442,5.54835,16000000.0
2009-05-08 10:06:00,5.54755,5.55002,5.54755,5.54802,16000000.0
2009-05-08 10:07:00,5.54876,5.5495,5.54775,5.5495,24000000.0
2009-05-08 10:08:00,5.54906,5.54972,5.54819,5.54903,13000000.0
2009-05-08 10:09:00,5.54945,5.54998,5.54558,5.54966,17000000.0
2009-05-08 10:10:00,5.54868,5.55082,5.54793,5.55014,14000000.0
2009-05-08 10:11:00,5.55109,5.5513,5.54894,5.5513,14000000.0
2009-05-08 10:12:00,5.54906,5.5512,5.54862,5.55035,9000000.0
2009-05-08 10:13:00,5.54962,5.55108,5.54885,5.54913,13000000.0
2009-05-08 10:14:00,5.54955,5.55035,5.54781,5.55024,10000000.0
2009-05-08 10:15:00,5.54938,5.55036,5.54773,5.55023,19000000.0
2009-05-08 10:16:00,5.54945,5.54964,5.54659,5.54659,11000000.0
2009-05-08 10:17:00,5.54815,5.5486,5.54564,5.54803,13000000.0
2009-05-08 10:18:00,5.54799,5.55047,5.54764,5.55003,21000000.0
2009-05-08 10:19:00,5.55008,5.55111,5.54922,5.55111,12000000.0
2009-05-08 10:20:00,5.5507,5.55116,5.54892,5.55075,8000000.0
2009-05-08 10:21:00,5.5503,5.55133,5.54878,5.55114,17000000.0
2009-05-08 10:22:00,5.54985,5.55129,5.54905,5.55129,15000000.0
2009-05-08 10:23:00,5.54994,5.55071,5.54798,5.54798,11000000.0
2009-05-08 10:24:00,5.54877,5.54888,5.54696,5.54781,13000000.0
2009-05-08 10:25:00,5.54794,5.54939,5.54615,5.54891,14000000.0
2009-05-08 10:26:00,5.54905,5.54957,5.54674,5.5488,10000000.0
2009-05-08 10:27:00,5.54866,5.54866,5.54712,5.5478,9000000.0
2009-05-08 10:28:00,5.5481,5.5481,5.54527,5.54543,11000000.0
2009-05-08 10:29:00,5.547,5.547,5.54394,5.54576,19000000.0
2009-05-08 10:30:00,5.5451,5.5451,5.5432,5.54383,11000000.0
2009-05-08 10:31:00,5.54342,5.54534,5.5431,5.54483,15000000.0
2009-05-08 10:32:00,5.54347,5.54497,5.54347,5.54481,9000000.0
2009-05-08 10:33:00,5.54443,5.54519,5.54194,5.5447,16000000.0
2009-05-08 10:34:00,5.54325,5.54372,5.5419,5.54368,11000000.0
2009-05-08 10:35:00,5.5414,5.54274,5.53938,5.54274,9000000.0
2009-05-08 10:36:00,5.5427,5.544,5.5412,5.54261,13000000.0
2009-05-08 10:37:00,5.54476,5.5453,5.54223,5.54322,14000000.0
2009-05-08 10:38:00,5.54464,5.54503,5.54374,5.54503,7000000.0
2009-05-08 10:39:00,5.54401,5.54506,5.54166,5.5443,12000000.0
2009-05-08 10:40:00,5.54331,5.5446,5.54264,5.5443,17000000.0
2009-05-08 10:41:00,5.54265,5.54458,5.54265,5.54458,15000000.0
2009-05-08 10:42:00,5.5451,5.5456,5.54289,5.545,13000000.0
2009-05-08 10:43:00,5.54443,5.54499,5.54302,5.54499,15000000.0
2009-05-08 10:44:00,5.54506,5.54506,5.54094,5.54367,11000000.0
2009-05-08 10:45:00,5.54335,5.54335,5.54007,5.54175,17000000.0
2009-05-08 10:46:00,5.54205,5.54283,5.54071,5.54283,9000000.0
2009-05-08 10:47:00,5.54215,5.54489,5.54126,5.54488,9000000.0
2009-05-08 10:48:00,5.54518,5.54602,5.54356,5.54602,11000000.0
2009-05-08 10:49:00,5.5451,5.54585,5.54343,5.54545,11000000.0
2009-05-08 10:50:00,5.54367,5.54543,5.54367,5.54412,16000000.0
2009-05-08 10:51:00,5.54533,5.54533,5.54109,5.54259,21000000.0
2009-05-08 10:52:00,5.54335,5.54367,5.54153,5.54367,8000000.0
2009-05-08 10:53:00,5.54389,5.54389,5.54141,5.54347,12000000.0
2009-05-08 10:54:00,5.54302,5.54409,5.54239,5.54266,16000000.0
2009-05-08 10:55:00,5.54306,5.54454,5.54146,5.54288,13000000.0
2009-05-08 10:56:00,5.5451,5.54591,5.54124,5.54418,16000000.0
2009-05-08 10:57:00,5.54579,5.54658,5.54451,5.54582,10000000.0
2009-05-08 10:58:00,5.54734,5.5487,5.54504,5.54702,12000000.0
2009-05-08 10:59:00,5.54701,5.5473,5.54509,5.54528,11000000.0
2009-05-08 11:00:00,5.54573,5.54672,5.54322,5.54612,13000000.0
2009-05-08 11:01:00,5.54656,5.54714,5.54431,5.54714,9000000.0
2009-05-08 11:02:00,5.54811,5.54833,5.54639,5.54784,8000000.0
2009-05-08 11:03:00,5.54734,5.54866,5.54632,5.54792,10000000.0
2009-05-08 11:04:00,5.5478,5.54956,5.54704,5.54956,12000000.0
2009-05-08 11:05:00,5.5493,5.5493,5.54707,5.54707,11000000.0
2009-05-08 11:06:00,5.54888,5.55115,5.54849,5.55115,8000000.0
2009-05-08 11:07:00,5.55032,5.55032,5.54751,5.54879,14000000.0
2009-05-08 11:08:00,5.54887,5.54917,5.54758,5.54917,18000000.0
2009-05-08 11:09:00,5.54929,5.54929,5.54663,5.54781,15000000.0
2009-05-08 11:10:00,5.54756,5.54966,5.54674,5.54763,12000000.0
2009-05-08 11:11:00,5.5474,5.54883,5.54637,5.54773,11000000.0
2009-05-08 11:12:00,5.54894,5.54917,5.54817,5.54916,8000000.0
2009-05-08 11:13:00,5.54952,5.54967,5.54743,5.54904,15000000.0
2009-05-08 11:14:00,5.54927,5.54927,5.54598,5.54851,13000000.0
2009-05-08 11:15:00,5.54931,5.55013,5.54722,5.5499,20000000.0
2009-05-08 11:16:00,5.55097,5.55097,5.54891,5.55071,15000000.0
2009-05-08 11:17:00,5.55123,5.55348,5.54983,5.55206,18000000.0
2009-05-08 11:18:00,5.55262,5.55262,5.54896,5.55088,20000000.0
2009-05-08 11:19:00,5.55163,5.55361,5.55126,5.55361,13000000.0
2009-05-08 11:20:00,5.55142,5.55377,5.55103,5.55241,20000000.0
2009-05-08 11:21:00,5.55171,5.55398,5.55069,5.55398,18000000.0
2009-05-08 11:22:00,5.55364,5.55364,5.55139,5.5516,18000000.0
2009-05-08 11:23:00,5.55146,5.5529,5.55024,5.5521,13000000.0
2009-05-08 11:24:00,5.55307,5.55394,5.55224,5.55346,9000000.0
2009-05-08 11:25:00,5.5528,5.5528,5.55187,5.55265,8000000.0
2009-05-08 11:26:00,5.55287,5.55355,5.55185,5.55235,8000000.0
2009-05-08 11:27:00,5.55222,5.55388,5.55199,5.55388,7000000.0
2009-05-08 11:28:00,5.5538,5.5538,5.5519,5.55319,14000000.0
2009-05-08 11:29:00,5.55118,5.55235,5.54985,5.55094,16000000.0
2009-05-08 11:30:00,5.55184,5.55236,5.55015,5.55111,7000000.0
2009-05-08 11:31:00,5.55083,5.553,5.55083,5.553,15000000.0
2009-05-08 11:32:00,5.55304,5.55304,5.5507,5.55147,10000000.0
2009-05-08 11:33:00,5.55033,5.55041,5.5484,5.55012,8000000.0
2009-05-08 11:34:00,5.55,5.55098,5.54892,5.55047,11000000.0
2009-05-08 11:35:00,5.55114,5.55134,5.54978,5.55005,15000000.0
2009-05-08 11:36:00,5.54982,5.55123,5.54743,5.55123,14000000.0
2009-05-08 11:37:00,5.55033,5.55173,5.55006,5.55173,11000000.0
2009-05-08 11:38:00,5.55096,5.55096,5.54845,5.54963,12000000.0
2009-05-08 11:39:00,5.55083,5.55087,5.54952,5.55005,13000000.0
2009-05-08 11:40:00,5.55001,5.5517,5.54855,5.5517,8000000.0
2009-05-08 11:41:00,5.55128,5.55148,5.54815,5.54984,13000000.0
2009-05-08 11:42:00,5.5481,5.55119,5.54764,5.54987,18000000.0
2009-05-08 11:43:00,5.54984,5.55012,5.54881,5.55012,13000000.0
2009-05-08 11:44:00,5.55048,5.55121,5.54824,5.55099,14000000.0
2009-05-08 11:45:00,5.55078,5.55079,5.54944,5.5499,12000000.0
2009-05-08 11:46:00,5.55115,5.55242,5.55016,5.55208,14000000.0
2009-05-08 11:47:00,5.5523,5.55357,5.55121,5.55357,15000000.0
2009-05-08 11:48:00,5.55324,5.55433,5.55246,5.55433,9000000.0
2009-05-08 11:49:00,5.55395,5.55395,5.55203,5.55243,14000000.0
2009-05-08 11:50:00,5.55243,5.55415,5.55187,5.55309,17000000.0
2009-05-08 11:51:00,5.55203,5.55411,5.55075,5.55291,15000000.0
2009-05-08 11:52:00,5.55267,5.55368,5.5504,5.55255,15000000.0
2009-05-08 11:53:00,5.55033,5.55161,5.54966,5.54966,14000000.0
2009-05-08 11:54:00,5.55141,5.55142,5.54936,5.5514,9000000.0
2009-05-08 11:55:00,5.55179,5.55179,5.54869,5.55058,11000000.0
2009-05-08 11:56:00,5.55059,5.55094,5.54872,5.55032,13000000.0
2009-05-08 11:57:00,5.55079,5.55296,5.5493,5.55295,13000000.0
2009-05-08 11:58:00,5.55245,5.55419,5.55188,5.55377,12000000.0
2009-05-08 11:59:00,5.55212,5.55403,5.55209,5.55403,12000000.0
2009-05-08 12:00:00,5.55409,5.55409,5.55087,5.55187,12000000.0
2009-05-08 12:01:00,5.55198,5.55318,5.55026,5.55318,22000000.0
2009-05-08 12:02:00,5.55386,5.55458,5.55318,5.55356,10000000.0
2009-05-08 12:03:00,5.55552,5.55552,5.55068,5.55269,18000000.0
2009-05-08 12:04:00,5.55379,5.55522,5.55165,5.55302,12000000.0
2009-05-08 12:05:00,5.55526,5.55526,5.55246,5.55451,15000000.0
2009-05-08 12:06:00,5.55431,5.55459,5.55243,5.55342,14000000.0
2009-05-08 12:07:00,5.55334,5.55496,5.55239,5.55496,15000000.0
2009-05-08 12:08:00,5.55523,5.55523,5.55338,5.55432,19000000.0
2009-05-08 12:09:00,5.5532,5.55522,5.55302,5.55454,12000000.0
2009-05-08 12:10:00,5.55479,5.55509,5.55207,5.55509,23000000.0
2009-05-08 12:11:00,5.55458,5.55506,5.55355,5.55392,21000000.0
2009-05-08 12:12:00,5.55513,5.55642,5.5544,5.55632,9000000.0
2009-05-08 12:13:00,5.5546,5.55589,5.55391,5.55589,13000000.0
2009-05-08 12:14:00,5.55477,5.55568,5.55315,5.55568,15000000.0
2009-05-08 12:15:00,5.55496,5.55858,5.55411,5.55858,14000000.0
2009-05-08 12:16:00,5.55868,5.55926,5.55713,5.55926,16000000.0
2009-05-08 12:17:00,5.55807,5.55979,5.55595,5.5588,13000000.0
2009-05-08 12:18:00,5.55905,5.55905,5.55771,5.55818,9000000.0
2009-05-08 12:19:00,5.55768,5.55895,5.55711,5.55847,10000000.0
2009-05-08 12:20:00,5.55627,5.55821,5.55483,5.55821,7000000.0
2009-05-08 12:21:00,5.55739,5.55885,5.55647,5.55858,13000000.0
2009-05-08 12:22:00,5.55676,5.55942,5.55676,5.55942,10000000.0
2009-05-08 12:23:00,5.55924,5.56073,5.55805,5.56073,10000000.0
2009-05-08 12:24:00,5.55941,5.56042,5.55716,5.55834,12000000.0
2009-05-08 12:25:00,5.55633,5.55902,5.55633,5.55829,12000000.0
2009-05-08 12:26:00,5.55799,5.55808,5.55436,5.55709,20000000.0
2009-05-08 12:27:00,5.5567,5.55685,5.55369,5.55622,12000000.0
2009-05-08 12:28:00,5.55549,5.55703,5.55506,5.55686,14000000.0
2009-05-08 12:29:00,5.55667,5.55667,5.55388,5.55524,10000000.0
2009-05-08 12:30:00,5.5545,5.55509,5.55256,5.55501,19000000.0
2009-05-08 12:31:00,5.55601,5.55642,5.55466,5.55466,11000000.0
2009-05-08 12:32:00,5.55478,5.55564,5.55377,5.55564,10000000.0
2009-05-08 12:33:00,5.556,5.55633,5.55399,5.55499,15000000.0
2009-05-08 12:34:00,5.55441,5.55537,5.55179,5.55287,16000000.0
2009-05-08 12:35:00,5.5537,5.55395,5.552,5.55395,10000000.0
2009-05-08 12:36:00,5.55189,5.55566,5.55091,5.55566,11000000.0
2009-05-08 12:37:00,5.55504,5.55754,5.55418,5.55754,10000000.0
2009-05-08 12:38:00,5.55778,5.55785,5.55455,5.55568,14000000.0
2009-05-08 12:39:00,5.55633,5.55699,5.55202,5.55285,14000000.0
2009-05-08 12:40:00,5.5548,5.55484,5.553,5.55458,11000000.0
2009-05-08 12:41:00,5.55534,5.55537,5.55333,5.55537,12000000.0
2009-05-08 12:42:00,5.55519,5.55519,5.55093,5.55465,14000000.0
2009-05-08 12:43:00,5.55083,5.55384,5.54949,5.55146,15000000.0
2009-05-08 12:44:00,5.55141,5.55223,5.54841,5.55223,16000000.0
2009-05-08 12:45:00,5.5522,5.5522,5.54956,5.55091,10000000.0
2009-05-08 12:46:00,5.55005,5.55193,5.54898,5.55179,12000000.0
2009-05-08 12:47:00,5.55107,5.552,5.55022,5.55139,13000000.0
2009-05-08 12:48:00,5.55046,5.55094,5.54926,5.55028,12000000.0
2009-05-08 12:49:00,5.55042,5.55042,5.54872,5.54984,14000000.0
2009-05-08 12:50:00,5.5492,5.54967,5.54834,5.54967,9000000.0
2009-05-08 12:51:00,5.55024,5.5504,5.54874,5.5504,10000000.0
2009-05-08 12:52:00,5.5507,5.55222,5.54888,5.55168,22000000.0
2009-05-08 12:53:00,5.552,5.55245,5.55001,5.55231,14000000.0
2009-05-08 12:54:00,5.55305,5.55317,5.55064,5.55275,13000000.0
2009-05-08 12:55:00,5.55129,5.55277,5.55056,5.55243,21000000.0
2009-05-08 12:56:00,5.5507,5.5527,5.54994,5.55181,18000000.0
2009-05-08 12:57:00,5.55179,5.55273,5.55013,5.55174,7000000.0
2009-05-08 12:58:00,5.55223,5.55289,5.54892,5.55122,12000000.0
2009-05-08 12:59:00,5.55346,5.55411,5.55032,5.55286,18000000.0
2009-05-08 13:00:00,5.55303,5.55303,5.55028,5.55196,14000000.0
2009-05-08 13:01:00,5.5514,5.55148,5.54937,5.54975,11000000.0
2009-05-08 13:02:00,5.54871,5.55029,5.54592,5.54819,15000000.0
2009-05-08 13:03:00,5.54871,5.54998,5.54737,5.54968,15000000.0
2009-05-08 13:04:00,5.54939,5.54939,5.54615,5.54764,16000000.0
2009-05-08 13:05:00,5.54598,5.54778,5.54469,5.54469,9000000.0
2009-05-08 13:06:00,5.54643,5.54681,5.54502,5.54623,13000000.0
2009-05-08 13:07:00,5.5455,5.5461,5.54204,5.54476,13000000.0
2009-05-08 13:08:00,5.54474,5.54684,5.54311,5.54684,10000000.0
2009-05-08 13:09:00,5.54666,5.54762,5.54334,5.54584,15000000.0
2009-05-08 13:10:00,5.54599,5.54825,5.54566,5.54825,12000000.0
2009-05-08 13:11:00,5.548,5.54915,5.5468,5.54915,12000000.0
2009-05-08 13:12:00,5.54936,5.54985,5.5466,5.54893,12000000.0
2009-05-08 13:13:00,5.54864,5.54882,5.54671,5.54769,11000000.0
2009-05-08 13:14:00,5.54902,5.54902,5.5459,5.54675,9000000.0
2009-05-08 13:15:00,5.54708,5.54708,5.54438,5.54701,15000000.0
2009-05-08 13:16:00,5.54737,5.54846,5.54489,5.54846,15000000.0
2009-05-08 13:17:00,5.54763,5.54887,5.54582,5.54596,17000000.0
2009-05-08 13:18:00,5.54657,5.54702,5.54524,5.54655,15000000.0
2009-05-08 13:19:00,5.54719,5.54719,5.54347,5.54372,15000000.0
2009-05-08 13:20:00,5.54461,5.54562,5.54304,5.54304,19000000.0
2009-05-08 13:21:00,5.54396,5.54532,5.54274,5.5451,10000000.0
2009-05-08 13:22:00,5.54326,5.54485,5.54228,5.54485,8000000.0
2009-05-08 13:23:00,5.54505,5.54506,5.54235,5.54396,15000000.0
2009-05-08 13:24:00,5.5456,5.54577,5.5436,5.54553,11000000.0
2009-05-08 13:25:00,5.54582,5.54627,5.54404,5.54627,9000000.0
2009-05-08 13:26:00,5.54454,5.54617,5.54449,5.54617,8000000.0
2009-05-08 13:27:00,5.54416,5.54541,5.54229,5.54453,15000000.0
2009-05-08 13:28:00,5.54283,5.54509,5.54241,5.54438,17000000.0
2009-05-08 13:29:00,5.54404,5.5442,5.54278,5.5442,11000000.0
2009-05-08 13:30:00,5.54478,5.54478,5.54266,5.54437,21000000.0
2009-05-08 13:31:00,5.54471,5.54503,5.54309,5.54395,11000000.0
2009-05-08 13:32:00,5.54399,5.54425,5.54107,5.54107,10000000.0
2009-05-08 13:33:00,5.54206,5.54422,5.54149,5.54309,8000000.0
2009-05-08 13:34:00,5.54482,5.54483,5.54268,5.54269,15000000.0
2009-05-08 13:35:00,5.54307,5.54421,5.54008,5.54326,13000000.0
2009-05-08 13:36:00,5.54556,5.54597,5.54369,5.54476,11000000.0
2009-05-08 13:37:00,5.54612,5.54661,5.54475,5.54653,8000000.0
2009-05-08 13:38:00,5.54628,5.54628,5.54397,5.54545,13000000.0
2009-05-08 13:39:00,5.54568,5.54576,5.54462,5.54487,7000000.0
2009-05-08 13:40:00,5.54559,5.54559,5.54281,5.54403,12000000.0
2009-05-08 13:41:00,5.54346,5.54457,5.54193,5.54405,15000000.0
2009-05-08 13:42:00,5.54478,5.5449,5.54213,5.5449,22000000.0
2009-05-08 13:43:00,5.5445,5.5445,5.5427,5.54438,13000000.0
2009-05-08 13:44:00,5.54305,5.54489,5.54177,5.54444,14000000.0
2009-05-08 13:45:00,5.54424,5.54513,5.54203,5.5451,7000000.0
2009-05-08 13:46:00,5.54425,5.54451,5.54314,5.54451,11000000.0
2009-05-08 13:47:00,5.54443,5.54468,5.54341,5.54427,11000000.0
2009-05-08 13:48:00,5.54435,5.5451,5.54393,5.54405,14000000.0
2009-05-08 13:49:00,5.54598,5.54642,5.54414,5.54619,13000000.0
2009-05-08 13:50:00,5.54397,5.54661,5.5439,5.54625,12000000.0
2009-05-08 13:51:00,5.54569,5.54627,5.54485,5.54627,11000000.0
2009-05-08 13:52:00,5.54633,5.54644,5.54483,5.54612,9000000.0
2009-05-08 13:53:00,5.54506,5.54592,5.54453,5.54592,11000000.0
2009-05-08 13:54:00,5.54492,5.54701,5.54402,5.54577,17000000.0
2009-05-08 13:55:00,5.54567,5.54621,5.54389,5.54396,22000000.0
2009-05-08 13:56:00,5.5465,5.54659,5.54393,5.5454,13000000.0
2009-05-08 13:57:00,5.5447,5.54587,5.54286,5.54461,19000000.0
2009-05-08 13:58:00,5.54466,5.54466,5.54265,5.54429,11000000.0
2009-05-08 13:59:00,5.54433,5.54484,5.54255,5.5444,7000000.0
2009-05-08 14:00:00,5.54587,5.54628,5.54359,5.54628,9000000.0
2009-05-08 14:01:00,5.54601,5.54617,5.5447,5.54574,7000000.0
2009-05-08 14:02:00,5.54514,5.54564,5.54299,5.54394,13000000.0
2009-05-08 14:03:00,5.5419,5.54466,5.54118,5.54346,17000000.0
2009-05-08 14:04:00,5.54357,5.54357,5.53914,5.54209,13000000.0
2009-05-08 14:05:00,5.54057,5.54173,5.53993,5.54173,8000000.0
2009-05-08 14:06:00,5.54079,5.54132,5.53964,5.54039,10000000.0
2009-05-08 14:07:00,5.54041,5.54175,5.53949,5.54137,10000000.0
2009-05-08 14:08:00,5.53967,5.54237,5.53967,5.54237,14000000.0
2009-05-08 14:09:00,5.54271,5.54278,5.54055,5.54258,16000000.0
2009-05-08 14:10:00,5.54224,5.54293,5.54032,5.54176,12000000.0
2009-05-08 14:11:00,5.54209,5.54342,5.53999,5.54284,14000000.0
2009-05-08 14:12:00,5.54202,5.54304,5.53975,5.53975,13000000.0
2009-05-08 14:13:00,5.54186,5.54237,5.54038,5.54237,11000000.0
2009-05-08 14:14:00,5.54201,5.54238,5.5382,5.5408,14000000.0
2009-05-08 14:15:00,5.54196,5.54241,5.54078,5.54241,11000000.0
2009-05-08 14:16:00,5.54266,5.54266,5.53948,5.54107,11000000.0
2009-05-08 14:17:00,5.54126,5.54168,5.53833,5.54029,14000000.0
2009-05-08 14:18:00,5.54002,5.54004,5.53837,5.53998,11000000.0
2009-05-08 14:19:00,5.53803,5.53953,5.53666,5.539,8000000.0
2009-05-08 14:20:00,5.53898,5.53948,5.53592,5.53927,10000000.0
2009-05-08 14:21:00,5.53893,5.53916,5.53566,5.53885,14000000.0
2009-05-08 14:22:00,5.53995,5.54025,5.53827,5.53967,17000000.0
2009-05-08 14:23:00,5.54038,5.54038,5.53825,5.53936,8000000.0
2009-05-08 14:24:00,5.53937,5.53937,5.5347,5.53583,16000000.0
2009-05-08 14:25:00,5.5351,5.53727,5.53293,5.53377,11000000.0
2009-05-08 14:26:00,5.5354,5.53667,5.53278,5.53667,14000000.0
2009-05-08 14:27:00,5.53587,5.53917,5.53587,5.53917,8000000.0
2009-05-08 14:28:00,5.53779,5.53779,5.53568,5.53698,11000000.0
2009-05-08 14:29:00,5.53544,5.53785,5.5321,5.53785,11000000.0
2009-05-08 14:30:00,5.53679,5.53757,5.53201,5.53575,14000000.0
2009-05-08 14:31:00,5.53908,5.54252,5.53497,5.54247,15000000.0
2009-05-08 14:32:00,5.5438,5.5438,5.53905,5.54109,9000000.0
2009-05-08 14:33:00,5.53745,5.53745,5.52459,5.52629,12000000.0
2009-05-08 14:34:00,5.52598,5.5297,5.51836,5.51979,12000000.0
2009-05-08 14:35:00,5.51822,5.51971,5.51105,5.51489,18000000.0
2009-05-08 14:36:00,5.51298,5.51411,5.50965,5.51319,12000000.0
2009-05-08 14:37:00,5.51394,5.51651,5.51269,5.51651,12000000.0
2009-05-08 14:38:00,5.51608,5.51779,5.51474,5.51779,24000000.0
2009-05-08 14:39:00,5.51726,5.52006,5.5172,5.51864,12000000.0
2009-05-08 14:40:00,5.52014,5.52215,5.51912,5.51985,15000000.0
2009-05-08 14:41:00,5.51985,5.51991,5.51536,5.51605,17000000.0
2009-05-08 14:42:00,5.51565,5.5169,5.51295,5.51558,15000000.0
2009-05-08 14:43:00,5.5138,5.51595,5.51269,5.5149,9000000.0
2009-05-08 14:44:00,5.51602,5.51894,5.51574,5.51834,7000000.0
2009-05-08 14:45:00,5.52,5.52124,5.51686,5.52034,17000000.0
2009-05-08 14:46:00,5.52158,5.5231,5.52068,5.52271,14000000.0
2009-05-08 14:47:00,5.52346,5.52365,5.52018,5.5205,16000000.0
2009-05-08 14:48:00,5.52022,5.5207,5.5174,5.51977,12000000.0
2009-05-08 14:49:00,5.52052,5.52172,5.51938,5.52075,20000000.0
2009-05-08 14:50:00,5.51907,5.52115,5.51627,5.52038,12000000.0
2009-05-08 14:51:00,5.52288,5.52545,5.5215,5.52386,12000000.0
2009-05-08 14:52:00,5.52205,5.52519,5.52205,5.5249,22000000.0
2009-05-08 14:53:00,5.52332,5.52479,5.5202,5.52479,17000000.0
2009-05-08 14:54:00,5.52379,5.52379,5.51861,5.51926,14000000.0
2009-05-08 14:55:00,5.51852,5.52043,5.51342,5.51664,20000000.0
2009-05-08 14:56:00,5.51515,5.51715,5.51344,5.51498,22000000.0
2009-05-08 14:57:00,5.51377,5.51558,5.51126,5.51331,10000000.0
2009-05-08 14:58:00,5.51267,5.51397,5.50963,5.51397,17000000.0
2009-05-08 14:59:00,5.5145,5.51463,5.5108,5.51303,12000000.0
2009-05-08 15:00:00,5.51443,5.51543,5.51138,5.51524,14000000.0
2009-05-08 15:01:00,5.51471,5.5175,5.51358,5.5175,16000000.0
2009-05-08 15:02:00,5.51689,5.51765,5.51438,5.51713,13000000.0
2009-05-08 15:03:00,5.51491,5.51601,5.51193,5.51193,7000000.0
2009-05-08 15:04:00,5.51391,5.5152,5.51148,5.51362,12000000.0
2009-05-08 15:05:00,5.51108,5.51118,5.5059,5.50836,20000000.0
2009-05-08 15:06:00,5.508,5.50956,5.50712,5.50956,9000000.0
2009-05-08 15:07:00,5.5093,5.5093,5.50546,5.50614,9000000.0
2009-05-08 15:08:00,5.50801,5.50845,5.50505,5.50774,14000000.0
2009-05-08 15:09:00,5.50923,5.50934,5.50671,5.50913,14000000.0
2009-05-08 15:10:00,5.51053,5.51157,5.50896,5.51075,15000000.0
2009-05-08 15:11:00,5.5122,5.51295,5.51094,5.51094,10000000.0
2009-05-08 15:12:00,5.51235,5.516,5.51179,5.51509,10000000.0
2009-05-08 15:13:00,5.51683,5.51697,5.51334,5.51656,20000000.0
2009-05-08 15:14:00,5.51648,5.51648,5.51312,5.51506,10000000.0
2009-05-08 15:15:00,5.51456,5.51534,5.51146,5.51262,13000000.0
2009-05-08 15:16:00,5.51504,5.51623,5.51336,5.51623,11000000.0
2009-05-08 15:17:00,5.51526,5.51594,5.51108,5.51239,17000000.0
2009-05-08 15:18:00,5.51159,5.51341,5.51021,5.51152,11000000.0
2009-05-08 15:19:00,5.51013,5.5125,5.50985,5.5114,18000000.0
2009-05-08 15:20:00,5.51286,5.51338,5.51102,5.51162,14000000.0
2009-05-08 15:21:00,5.5115,5.51218,5.50821,5.51153,15000000.0
2009-05-08 15:22:00,5.51107,5.51136,5.50913,5.51028,8000000.0
2009-05-08 15:23:00,5.5108,5.51215,5.50896,5.51215,15000000.0
2009-05-08 15:24:00,5.51187,5.5124,5.50961,5.51143,12000000.0
2009-05-08 15:25:00,5.51007,5.51073,5.50756,5.51073,12000000.0
2009-05-08 15:26:00,5.51027,5.51127,5.509,5.51127,15000000.0
2009-05-08 15:27:00,5.51207,5.51331,5.51059,5.5122,12000000.0
2009-05-08 15:28:00,5.51323,5.51378,5.51014,5.51378,12000000.0
2009-05-08 15:29:00,5.5135,5.51443,5.51199,5.51443,10000000.0
2009-05-08 15:30:00,5.51426,5.51426,5.51056,5.51349,12000000.0
2009-05-08 15:31:00,5.51454,5.51473,5.51009,5.51381,19000000.0
2009-05-08 15:32:00,5.51118,5.51471,5.511,5.51471,7000000.0
2009-05-08 15:33:00,5.51434,5.5156,5.51309,5.51559,7000000.0
2009-05-08 15:34:00,5.51462,5.51501,5.5131,5.51355,12000000.0
2009-05-08 15:35:00,5.51349,5.51375,5.50981,5.51364,17000000.0
2009-05-08 15:36:00,5.51302,5.51581,5.51207,5.51581,11000000.0
2009-05-08 15:37:00,5.51684,5.51725,5.51482,5.51668,14000000.0
2009-05-08 15:38:00,5.5162,5.51754,5.51337,5.51337,20000000.0
2009-05-08 15:39:00,5.51386,5.51508,5.51204,5.5129,8000000.0
2009-05-08 15:40:00,5.51118,5.5121,5.50629,5.5089,11000000.0
2009-05-08 15:41:00,5.50945,5.51024,5.50852,5.51024,10000000.0
2009-05-08 15:42:00,5.5094,5.51037,5.50682,5.51037,13000000.0
2009-05-08 15:43:00,5.51154,5.5134,5.51005,5.51259,14000000.0
2009-05-08 15:44:00,5.51212,5.51224,5.50715,5.50715,8000000.0
2009-05-08 15:45:00,5.50793,5.50886,5.50512,5.50573,10000000.0
2009-05-08 15:46:00,5.50644,5.50773,5.50436,5.50746,12000000.0
2009-05-08 15:47:00,5.50812,5.50812,5.50365,5.50651,18000000.0
2009-05-08 15:48:00,5.50622,5.50824,5.50547,5.50824,9000000.0
2009-05-08 15:49:00,5.5096,5.51088,5.50734,5.51044,14000000.0
2009-05-08 15:50:00,5.51204,5.51204,5.50773,5.51031,18000000.0
2009-05-08 15:51:00,5.51133,5.51155,5.50855,5.50921,8000000.0
2009-05-08 15:52:00,5.50845,5.5091,5.50717,5.50818,11000000.0
2009-05-08 15:53:00,5.50835,5.51078,5.50791,5.50941,15000000.0
2009-05-08 15:54:00,5.51144,5.51157,5.5097,5.51127,9000000.0
2009-05-08 15:55:00,5.5108,5.51087,5.50773,5.51029,9000000.0
2009-05-08 15:56:00,5.51083,5.5115,5.50837,5.51111,11000000.0
2009-05-08 15:57:00,5.51162,5.51275,5.51029,5.51165,15000000.0
2009-05-08 15:58:00,5.5135,5.51449,5.51172,5.51432,13000000.0
2009-05-08 15:59:00,5.51466,5.51506,5.5124,5.51503,15000000.0
2009-05-08 16:00:00,5.51595,5.5161,5.51359,5.5161,11000000.0
2009-05-08 16:01:00,5.51634,5.51686,5.51384,5.51653,14000000.0
2009-05-08 16:02:00,5.51533,5.51548,5.51272,5.51498,11000000.0
2009-05-08 16:03:00,5.51569,5.51644,5.51402,5.51482,8000000.0
2009-05-08 16:04:00,5.517,5.51732,5.51533,5.51666,8000000.0
2009-05-08 16:05:00,5.51647,5.51781,5.51479,5.51781,8000000.0
2009-05-08 16:06:00,5.51646,5.51664,5.51309,5.51613,16000000.0
2009-05-08 16:07:00,5.51647,5.51875,5.51526,5.51726,18000000.0
2009-05-08 16:08:00,5.51849,5.51877,5.51615,5.51824,14000000.0
2009-05-08 16:09:00,5.51725,5.51885,5.51663,5.51781,12000000.0
2009-05-08 16:10:00,5.51899,5.52175,5.51796,5.52175,10000000.0
2009-05-08 16:11:00,5.52149,5.52185,5.5196,5.51975,13000000.0
2009-05-08 16:12:00,5.52103,5.52178,5.51855,5.52166,16000000.0
2009-05-08 16:13:00,5.52067,5.5209,5.51965,5.52054,7000000.0
2009-05-08 16:14:00,5.5189,5.52014,5.51662,5.51826,16000000.0
2009-05-08 16:15:00,5.51978,5.5217,5.51923,5.52159,15000000.0
2009-05-08 16:16:00,5.52275,5.52275,5.51885,5.52054,17000000.0
2009-05-08 16:17:00,5.52224,5.52231,5.52028,5.52164,10000000.0
2009-05-08 16:18:00,5.51936,5.52233,5.51913,5.52233,10000000.0
2009-05-08 16:19:00,5.52267,5.52292,5.51981,5.52275,12000000.0
2009-05-08 16:20:00,5.52302,5.52366,5.52109,5.52366,11000000.0
2009-05-08 16:21:00,5.52232,5.52385,5.52184,5.52347,8000000.0
2009-05-08 16:22:00,5.52314,5.52318,5.5207,5.52214,16000000.0
2009-05-08 16:23:00,5.52268,5.52268,5.52059,5.52142,11000000.0
2009-05-08 16:24:00,5.52145,5.52304,5.52017,5.52304,14000000.0
2009-05-08 16:25:00,5.52338,5.52545,5.52223,5.52539,13000000.0
2009-05-08 16:26:00,5.52596,5.52843,5.5252,5.52823,16000000.0
2009-05-08 16:27:00,5.52931,5.52931,5.52495,5.52741,20000000.0
2009-05-08 16:28:00,5.52788,5.52794,5.52438,5.52663,12000000.0
2009-05-08 16:29:00,5.52661,5.52677,5.52306,5.52551,13000000.0
2009-05-08 16:30:00,5.52447,5.52646,5.52287,5.52614,17000000.0
2009-05-08 16:31:00,5.52493,5.52665,5.52241,5.52498,13000000.0
2009-05-08 16:32:00,5.5239,5.52494,5.51995,5.52152,10000000.0
2009-05-08 16:33:00,5.52268,5.52471,5.52065,5.52107,15000000.0
2009-05-08 16:34:00,5.52126,5.52126,5.51759,5.51842,9000000.0
2009-05-08 16:35:00,5.51738,5.51973,5.51494,5.5179,18000000.0
2009-05-08 16:36:00,5.518,5.51895,5.51698,5.5187,8000000.0
2009-05-08 16:37:00,5.51898,5.51948,5.51694,5.51948,22000000.0
2009-05-08 16:38:00,5.51863,5.5209,5.51818,5.52034,14000000.0
2009-05-08 16:39:00,5.51994,5.52215,5.51772,5.51895,14000000.0
2009-05-08 16:40:00,5.51876,5.51952,5.51713,5.51907,17000000.0
2009-05-08 16:41:00,5.5192,5.52096,5.51891,5.52096,9000000.0
2009-05-08 16:42:00,5.52188,5.52265,5.52001,5.52203,13000000.0
2009-05-08 16:43:00,5.52086,5.52344,5.52078,5.52344,13000000.0
2009-05-08 16:44:00,5.52368,5.52409,5.52209,5.52409,11000000.0
2009-05-08 16:45:00,5.52355,5.52355,5.51982,5.52255,18000000.0
2009-05-08 16:46:00,5.52339,5.52339,5.52024,5.52239,11000000.0
2009-05-08 16:47:00,5.52238,5.52306,5.52008,5.52182,15000000.0
2009-05-08 16:48:00,5.5233,5.5236,5.52172,5.52192,7000000.0
2009-05-08 16:49:00,5.52229,5.52367,5.51978,5.52367,16000000.0
2009-05-08 16:50:00,5.52499,5.52551,5.52254,5.52549,9000000.0
2009-05-08 16:51:00,5.52535,5.52568,5.52257,5.52405,22000000.0
2009-05-08 16:52:00,5.52438,5.52513,5.52387,5.52437,11000000.0
2009-05-08 16:53:00,5.52461,5.52506,5.5209,5.52208,12000000.0
2009-05-08 16:54:00,5.5233,5.52335,5.5201,5.52115,17000000.0
2009-05-08 16:55:00,5.52314,5.52314,5.5202,5.52078,15000000.0
2009-05-08 16:56:00,5.52059,5.52202,5.51967,5.52164,11000000.0
2009-05-08 16:57:00,5.52184,5.52203,5.51997,5.52098,8000000.0
2009-05-08 16:58:00,5.5215,5.52219,5.51848,5.52115,12000000.0
2009-05-08 16:59:00,5.51937,5.52101,5.51691,5.51972,15000000.0
2009-05-08 17:00:00,5.51862,5.51873,5.51671,5.51801,10000000.0
2009-05-08 17:01:00,5.51653,5.51686,5.51436,5.51546,10000000.0
2009-05-08 17:02:00,5.51524,5.51536,5.51245,5.51433,8000000.0
2009-05-08 17:03:00,5.51359,5.51359,5.51124,5.51163,11000000.0
2009-05-08 17:04:00,5.51253,5.51378,5.51188,5.51326,10000000.0
2009-05-08 17:05:00,5.51475,5.51504,5.51276,5.51333,18000000.0
2009-05-08 17:06:00,5.51326,5.51548,5.51108,5.51181,9000000.0
2009-05-08 17:07:00,5.51126,5.51163,5.50748,5.51086,20000000.0
2009-05-08 17:08:00,5.51156,5.51161,5.50854,5.51108,11000000.0
2009-05-08 17:09:00,5.50819,5.51006,5.50661,5.50809,14000000.0
2009-05-08 17:10:00,5.50815,5.51062,5.50791,5.51049,10000000.0
2009-05-08 17:11:00,5.51053,5.5108,5.50744,5.5108,12000000.0
2009-05-08 17:12:00,5.51149,5.51149,5.50883,5.51063,7000000.0
2009-05-08 17:13:00,5.51051,5.51344,5.51049,5.51251,13000000.0
2009-05-08 17:14:00,5.51211,5.51341,5.5089,5.51126,13000000.0
2009-05-08 17:15:00,5.50947,5.51222,5.50947,5.51192,12000000.0
2009-05-08 17:16:00,5.51136,5.51206,5.50821,5.51095,13000000.0
2009-05-08 17:17:00,5.5108,5.51186,5.50926,5.51186,12000000.0
2009-05-08 17:18:00,5.51098,5.51168,5.50842,5.50876,15000000.0
2009-05-08 17:19:00,5.50882,5.50957,5.50781,5.50934,10000000.0
2009-05-08 17:20:00,5.50821,5.51022,5.507,5.50944,13000000.0
2009-05-08 17:21:00,5.50994,5.51202,5.50793,5.51202,17000000.0
2009-05-08 17:22:00,5.51206,5.51321,5.51011,5.51305,15000000.0
2009-05-08 17:23:00,5.51285,5.51502,5.51285,5.51502,10000000.0
2009-05-08 17:24:00,5.51312,5.51411,5.51186,5.51407,17000000.0
2009-05-08 17:25:00,5.51409,5.51469,5.51313,5.5135,11000000.0
2009-05-08 17:26:00,5.51436,5.51466,5.51253,5.51355,12000000.0
2009-05-08 17:27:00,5.51345,5.51372,5.51056,5.51056,9000000.0
2009-05-08 17:28:00,5.51185,5.51235,5.5105,5.51177,16000000.0
2009-05-08 17:29:00,5.51134,5.5127,5.51019,5.5127,9000000.0
2009-05-08 17:30:00,5.51187,5.51255,5.51091,5.51246,11000000.0
2009-05-08 17:31:00,5.51175,5.51175,5.50859,5.50861,13000000.0
2009-05-08 17:32:00,5.50809,5.5106,5.50809,5.50981,13000000.0
2009-05-08 17:33:00,5.50945,5.50945,5.50606,5.50804,11000000.0
2009-05-08 17:34:00,5.50874,5.50874,5.50693,5.50826,12000000.0
2009-05-08 17:35:00,5.50827,5.50892,5.50538,5.50892,13000000.0
2009-05-08 17:36:00,5.5067,5.5086,5.50624,5.5086,14000000.0
2009-05-08 17:37:00,5.50803,5.5088,5.50708,5.5088,10000000.0
2009-05-08 17:38:00,5.50859,5.50962,5.50727,5.50962,7000000.0
2009-05-08 17:39:00,5.50927,5.5115,5.50888,5.51106,16000000.0
2009-05-08 17:40:00,5.51203,5.51218,5.50962,5.51218,17000000.0
2009-05-08 17:41:00,5.51251,5.5133,5.51062,5.51235,16000000.0
2009-05-08 17:42:00,5.51328,5.51328,5.51161,5.51312,16000000.0
2009-05-08 17:43:00,5.51219,5.5128,5.50978,5.5128,17000000.0
2009-05-08 17:44:00,5.51124,5.51226,5.51053,5.51212,8000000.0
2009-05-08 17:45:00,5.51252,5.51276,5.51011,5.51276,11000000.0
2009-05-08 17:46:00,5.51204,5.5133,5.51107,5.51163,9000000.0
2009-05-08 17:47:00,5.51228,5.51404,5.51228,5.51404,19000000.0
2009-05-08 17:48:00,5.51385,5.51459,5.51207,5.5125,16000000.0
2009-05-08 17:49:00,5.51416,5.51507,5.51283,5.5149,15000000.0
2009-05-08 17:50:00,5.51466,5.51503,5.51283,5.51469,11000000.0
2009-05-08 17:51:00,5.51365,5.51502,5.51257,5.51422,9000000.0
2009-05-08 17:52:00,5.51367,5.51417,5.51232,5.51362,11000000.0
2009-05-08 17:53:00,5.51403,5.51411,5.51001,5.51343,9000000.0
2009-05-08 17:54:00,5.51165,5.51327,5.51096,5.51327,10000000.0
2009-05-08 17:55:00,5.51429,5.51456,5.513,5.51421,10000000.0
2009-05-08 17:56:00,5.51278,5.51419,5.51146,5.5138,16000000.0
2009-05-08 17:57:00,5.51375,5.51375,5.51175,5.51218,14000000.0
2009-05-08 17:58:00,5.5132,5.51336,5.5113,5.51312,24000000.0
2009-05-08 17:59:00,5.51268,5.51335,5.51099,5.51335,11000000.0
2009-05-08 18:00:00,5.51423,5.51511,5.51334,5.51334,10000000.0
2009-05-08 18:01:00,5.51369,5.51639,5.51369,5.51639,14000000.0
2009-05-08 18:02:00,5.5161,5.51781,5.51558,5.51781,12000000.0
2009-05-08 18:03:00,5.51732,5.51732,5.51544,5.51544,17000000.0
2009-05-08 18:04:00,5.51766,5.51794,5.51622,5.51758,15000000.0
2009-05-08 18:05:00,5.51589,5.51642,5.51404,5.515,15000000.0
2009-05-08 18:06:00,5.51488,5.51685,5.5127,5.51319,15000000.0
2009-05-08 18:07:00,5.51436,5.51601,5.51251,5.5138,16000000.0
2009-05-08 18:08:00,5.51333,5.51342,5.51101,5.51101,16000000.0
2009-05-08 18:09:00,5.51139,5.51297,5.5076,5.51014,12000000.0
2009-05-08 18:10:00,5.50611,5.50967,5.50527,5.50703,17000000.0
2009-05-08 18:11:00,5.50629,5.50716,5.50381,5.50623,16000000.0
2009-05-08 18:12:00,5.50642,5.50642,5.50242,5.50444,13000000.0
2009-05-08 18:13:00,5.50339,5.50591,5.50278,5.50466,17000000.0
2009-05-08 18:14:00,5.50479,5.5067,5.5044,5.50506,13000000.0
2009-05-08 18:15:00,5.50334,5.5048,5.50274,5.50414,13000000.0
2009-05-08 18:16:00,5.50322,5.50519,5.50231,5.50479,15000000.0
2009-05-08 18:17:00,5.50361,5.50531,5.50321,5.50531,16000000.0
2009-05-08 18:18:00,5.50266,5.5043,5.50059,5.50201,18000000.0
2009-05-08 18:19:00,5.50146,5.50312,5.49879,5.50157,12000000.0
2009-05-08 18:20:00,5.50162,5.50281,5.501,5.50199,16000000.0
2009-05-08 18:21:00,5.5009,5.50133,5.49745,5.49811,19000000.0
2009-05-08 18:22:00,5.4977,5.49999,5.49557,5.49718,20000000.0
2009-05-08 18:23:00,5.49771,5.49925,5.49695,5.49925,16000000.0
2009-05-08 18:24:00,5.49781,5.49942,5.49618,5.49735,14000000.0
2009-05-08 18:25:00,5.49796,5.49802,5.49592,5.49731,18000000.0
2009-05-08 18:26:00,5.49799,5.49931,5.49685,5.49931,9000000.0
2009-05-08 18:27:00,5.50038,5.50204,5.49846,5.50149,16000000.0
2009-05-08 18:28:00,5.5019,5.50192,5.50053,5.50192,11000000.0
2009-05-08 18:29:00,5.50182,5.50201,5.49918,5.50004,15000000.0
2009-05-08 18:30:00,5.49944,5.50043,5.4932,5.49463,14000000.0
2009-05-08 18:31:00,5.4941,5.49742,5.49134,5.49134,19000000.0
2009-05-08 18:32:00,5.49403,5.49403,5.48929,5.49054,13000000.0
2009-05-08 18:33:00,5.49267,5.49369,5.4906,5.49355,13000000.0
2009-05-08 18:34:00,5.49376,5.49376,5.49193,5.49337,9000000.0
2009-05-08 18:35:00,5.49319,5.49319,5.49112,5.49215,14000000.0
2009-05-08 18:36:00,5.49143,5.49165,5.48672,5.48687,12000000.0
2009-05-08 18:37:00,5.48679,5.48966,5.48566,5.48691,13000000.0
2009-05-08 18:38:00,5.48701,5.48774,5.48438,5.48442,17000000.0
2009-05-08 18:39:00,5.48576,5.48772,5.4843,5.48594,18000000.0
2009-05-08 18:40:00,5.48552,5.48621,5.48288,5.48621,14000000.0
2009-05-08 18:41:00,5.48706,5.48837,5.48622,5.48738,18000000.0
2009-05-08 18:42:00,5.48754,5.48942,5.48709,5.48709,14000000.0
2009-05-08 18:43:00,5.48803,5.48964,5.48664,5.48962,14000000.0
2009-05-08 18:44:00,5.49003,5.49035,5.48787,5.48917,12000000.0
2009-05-08 18:45:00,5.49042,5.49204,5.48982,5.49077,17000000.0
2009-05-08 18:46:00,5.49167,5.49203,5.48888,5.49177,15000000.0
2009-05-08 18:47:00,5.49192,5.49257,5.49036,5.49214,16000000.0
2009-05-08 18:48:00,5.49181,5.49327,5.49107,5.49301,11000000.0
2009-05-08 18:49:00,5.49558,5.49558,5.49185,5.49317,8000000.0
2009-05-08 18:50:00,5.4943,5.4943,5.4918,5.4928,16000000.0
2009-05-08 18:51:00,5.49261,5.49307,5.49031,5.49303,19000000.0
2009-05-08 18:52:00,5.49309,5.49309,5.49096,5.49245,10000000.0
2009-05-08 18:53:00,5.49131,5.49205,5.49086,5.49196,10000000.0
2009-05-08 18:54:00,5.49241,5.49286,5.49072,5.49286,11000000.0
2009-05-08 18:55:00,5.49265,5.49265,5.49059,5.49117,8000000.0
2009-05-08 18:56:00,5.49044,5.49117,5.48974,5.48986,16000000.0
2009-05-08 18:57:00,5.49128,5.49128,5.48833,5.48974,8000000.0
2009-05-08 18:58:00,5.48967,5.49008,5.48595,5.48673,13000000.0
2009-05-08 18:59:00,5.48689,5.48987,5.4856,5.48987,17000000.0
2009-05-08 19:00:00,5.49033,5.49033,5.48691,5.48861,13000000.0
2009-05-08 19:01:00,5.48775,5.48956,5.48669,5.48709,12000000.0
2009-05-08 19:02:00,5.48887,5.48887,5.48592,5.48592,16000000.0
2009-05-08 19:03:00,5.48777,5.48777,5.48596,5.48728,17000000.0
2009-05-08 19:04:00,5.48835,5.48893,5.48716,5.48887,12000000.0
2009-05-08 19:05:00,5.48936,5.48936,5.48722,5.4884,17000000.0
2009-05-08 19:06:00,5.48953,5.48968,5.48768,5.48859,7000000.0
2009-05-08 19:07:00,5.48812,5.4889,5.4873,5.48822,20000000.0
2009-05-08 19:08:00,5.48844,5.48899,5.4862,5.48851,21000000.0
2009-05-08 19:09:00,5.48711,5.48777,5.485,5.48634,16000000.0
2009-05-08 19:10:00,5.48684,5.48809,5.48411,5.48662,14000000.0
2009-05-08 19:11:00,5.48475,5.48593,5.48343,5.48475,12000000.0
2009-05-08 19:12:00,5.48467,5.48467,5.48183,5.4837,18000000.0
2009-05-08 19:13:00,5.48463,5.48578,5.48377,5.48425,14000000.0
2009-05-08 19:14:00,5.48652,5.48652,5.48431,5.48633,18000000.0
2009-05-08 19:15:00,5.48666,5.48666,5.48465,5.48527,9000000.0
2009-05-08 19:16:00,5.48673,5.4873,5.48512,5.48654,12000000.0
2009-05-08 19:17:00,5.48739,5.48946,5.4872,5.48928,14000000.0
2009-05-08 19:18:00,5.4887,5.48969,5.4876,5.48837,16000000.0
2009-05-08 19:19:00,5.48891,5.49065,5.48882,5.49065,7000000.0
2009-05-08 19:20:00,5.49023,5.49044,5.48771,5.48807,8000000.0
2009-05-08 19:21:00,5.49012,5.49036,5.48736,5.48821,18000000.0
2009-05-08 19:22:00,5.48802,5.48943,5.4872,5.4887,9000000.0
2009-05-08 19:23:00,5.48905,5.48956,5.48692,5.48792,10000000.0
2009-05-08 19:24:00,5.48838,5.48959,5.48838,5.48933,11000000.0
2009-05-08 19:25:00,5.48988,5.49031,5.48851,5.48881,17000000.0
2009-05-08 19:26:00,5.48865,5.48893,5.48742,5.4881,11000000.0
2009-05-08 19:27:00,5.48733,5.4888,5.48628,5.48797,13000000.0
2009-05-08 19:28:00,5.48844,5.4896,5.48774,5.48852,10000000.0
2009-05-08 19:29:00,5.48853,5.48885,5.48694,5.48885,11000000.0
2009-05-08 19:30:00,5.48916,5.49107,5.48831,5.48981,12000000.0
2009-05-08 19:31:00,5.49184,5.49184,5.48937,5.49018,8000000.0
2009-05-08 19:32:00,5.49141,5.49264,5.49008,5.49264,11000000.0
2009-05-08 19:33:00,5.4921,5.49342,5.4909,5.49249,13000000.0
2009-05-08 19:34:00,5.49202,5.49202,5.48943,5.48943,12000000.0
2009-05-08 19:35:00,5.49062,5.49167,5.48959,5.49106,13000000.0
2009-05-08 19:36:00,5.48998,5.48998,5.48474,5.48474,12000000.0
2009-05-08 19:37:00,5.48502,5.4882,5.48427,5.48501,8000000.0
2009-05-08 19:38:00,5.48617,5.48772,5.48306,5.48429,20000000.0
2009-05-08 19:39:00,5.48467,5.48552,5.48357,5.48503,11000000.0
2009-05-08 19:40:00,5.4852,5.48582,5.48306,5.48568,11000000.0
2009-05-08 19:41:00,5.48452,5.48509,5.48292,5.48478,9000000.0
2009-05-08 19:42:00,5.48341,5.48438,5.48244,5.48438,10000000.0
2009-05-08 19:43:00,5.48446,5.48528,5.48245,5.48486,14000000.0
2009-05-08 19:44:00,5.48389,5.4846,5.48175,5.4828,15000000.0
2009-05-08 19:45:00,5.48303,5.4833,5.48034,5.48234,12000000.0
2009-05-08 19:46:00,5.48264,5.48312,5.48003,5.48166,11000000.0
2009-05-08 19:47:00,5.47964,5.48108,5.47821,5.47963,10000000.0
2009-05-08 19:48:00,5.47834,5.47834,5.47559,5.47559,9000000.0
2009-05-08 19:49:00,5.47657,5.47917,5.476,5.47917,16000000.0
2009-05-08 19:50:00,5.4792,5.4792,5.47765,5.47854,10000000.0
2009-05-08 19:51:00,5.47946,5.47946,5.47733,5.47752,11000000.0
2009-05-08 19:52:00,5.47898,5.47898,5.47463,5.47605,19000000.0
2009-05-08 19:53:00,5.47556,5.47798,5.47169,5.47428,19000000.0
2009-05-08 19:54:00,5.47247,5.47451,5.47116,5.47238,14000000.0
2009-05-08 19:55:00,5.47459,5.47482,5.47103,5.47307,16000000.0
2009-05-08 19:56:00,5.47147,5.47351,5.47086,5.47182,12000000.0
2009-05-08 19:57:00,5.47248,5.47474,5.47195,5.47474,14000000.0
2009-05-08 19:58:00,5.47426,5.47598,5.47332,5.47402,13000000.0
2009-05-08 19:59:00,5.47571,5.47597,5.47211,5.47502,10000000.0
2009-05-08 20:00:00,5.47458,5.47496,5.47029,5.47082,15000000.0
2009-05-08 20:01:00,5.47067,5.47314,5.47067,5.47137,14000000.0
2009-05-08 20:02:00,5.47244,5.47292,5.47145,5.47145,8000000.0
2009-05-08 20:03:00,5.47028,5.47345,5.47028,5.47345,13000000.0
2009-05-08 20:04:00,5.47364,5.47596,5.47172,5.47596,12000000.0
2009-05-08 20:05:00,5.47531,5.47598,5.47377,5.47445,11000000.0
2009-05-08 20:06:00,5.47567,5.47567,5.47409,5.47512,10000000.0
2009-05-08 20:07:00,5.4763,5.47767,5.47299,5.47702,13000000.0
2009-05-08 20:08:00,5.47722,5.47885,5.47583,5.47885,16000000.0
2009-05-08 20:09:00,5.47821,5.47833,5.47582,5.47808,17000000.0
2009-05-08 20:10:00,5.47896,5.48027,5.47701,5.48027,10000000.0
2009-05-08 20:11:00,5.48042,5.48042,5.478,5.47946,13000000.0
2009-05-08 20:12:00,5.4788,5.47971,5.47771,5.47813,15000000.0
2009-05-08 20:13:00,5.47847,5.47847,5.47602,5.47706,13000000.0
2009-05-08 20:14:00,5.47747,5.47942,5.4772,5.47937,8000000.0
2009-05-08 20:15:00,5.4775,5.47907,5.47651,5.47832,10000000.0
2009-05-08 20:16:00,5.47677,5.47857,5.47677,5.47857,14000000.0
2009-05-08 20:17:00,5.47685,5.47911,5.47685,5.47804,13000000.0
2009-05-08 20:18:00,5.47735,5.48029,5.47733,5.48023,7000000.0
2009-05-08 20:19:00,5.47857,5.48104,5.47845,5.48058,11000000.0
2009-05-08 20:20:00,5.48097,5.48097,5.47827,5.47827,19000000.0
2009-05-08 20:21:00,5.47965,5.47995,5.47844,5.47995,11000000.0
2009-05-08 20:22:00,5.47732,5.47914,5.47636,5.47839,11000000.0
2009-05-08 20:23:00,5.4784,5.47852,5.47657,5.47809,13000000.0
2009-05-08 20:24:00,5.47793,5.47901,5.47791,5.47901,9000000.0
2009-05-08 20:25:00,5.47764,5.47813,5.47666,5.47796,18000000.0
2009-05-08 20:26:00,5.47608,5.4778,5.47553,5.47684,7000000.0
2009-05-08 20:27:00,5.47523,5.47693,5.47523,5.47598,9000000.0
2009-05-08 20:28:00,5.47756,5.47994,5.47732,5.47808,13000000.0
2009-05-08 20:29:00,5.47729,5.47946,5.47729,5.47854,14000000.0
2009-05-08 20:30:00,5.4781,5.47869,5.4764,5.47869,16000000.0
2009-05-08 20:31:00,5.47738,5.47926,5.47613,5.47726,22000000.0
2009-05-08 20:32:00,5.47741,5.47806,5.47566,5.47586,12000000.0
2009-05-08 20:33:00,5.47725,5.4783,5.47629,5.47684,13000000.0
2009-05-08 20:34:00,5.47601,5.47757,5.4758,5.47592,15000000.0
2009-05-08 20:35:00,5.47766,5.4778,5.47664,5.47673,16000000.0
2009-05-08 20:36:00,5.4753,5.47686,5.47116,5.47406,15000000.0
2009-05-08 20:37:00,5.47279,5.47427,5.47077,5.47184,14000000.0
2009-05-08 20:38:00,5.47071,5.47072,5.46656,5.46895,13000000.0
2009-05-08 20:39:00,5.46585,5.46871,5.46343,5.46468,18000000.0
2009-05-08 20:40:00,5.46522,5.46788,5.46215,5.46215,14000000.0
2009-05-08 20:41:00,5.46252,5.4651,5.46207,5.46449,18000000.0
2009-05-08 20:42:00,5.46394,5.46634,5.46378,5.46425,12000000.0
2009-05-08 20:43:00,5.4645,5.46647,5.46271,5.4664,18000000.0
2009-05-08 20:44:00,5.46666,5.46744,5.46537,5.4655,18000000.0
2009-05-08 20:45:00,5.46497,5.46601,5.46394,5.46545,11000000.0
2009-05-08 20:46:00,5.46533,5.46723,5.4637,5.46493,18000000.0
2009-05-08 20:47:00,5.46458,5.46671,5.46322,5.46414,20000000.0
2009-05-08 20:48:00,5.46254,5.46396,5.4619,5.46385,17000000.0
2009-05-08 20:49:00,5.46307,5.46345,5.46058,5.46345,16000000.0
2009-05-08 20:50:00,5.46337,5.46337,5.46001,5.46162,8000000.0
2009-05-08 20:51:00,5.45935,5.4616,5.45893,5.461,8000000.0
2009-05-08 20:52:00,5.45884,5.4616,5.45884,5.4616,12000000.0
2009-05-08 20:53:00,5.46024,5.46256,5.46017,5.46039,16000000.0
2009-05-08 20:54:00,5.46182,5.46182,5.45995,5.45999,15000000.0
2009-05-08 20:55:00,5.4614,5.46301,5.46068,5.46266,16000000.0
2009-05-08 20:56:00,5.46309,5.46325,5.46127,5.46127,7000000.0
2009-05-08 20:57:00,5.4624,5.46333,5.46131,5.46202,14000000.0
2009-05-08 20:58:00,5.46341,5.46377,5.46231,5.4626,10000000.0
2009-05-08 20:59:00,5.46236,5.46332,5.46128,5.46196,11000000.0
2009-05-08 21:00:00,5.46072,5.46374,5.46043,5.46204,14000000.0
2009-05-08 21:01:00,5.46262,5.46328,5.46133,5.46133,12000000.0
2009-05-08 21:02:00,5.46169,5.46334,5.46071,5.46295,17000000.0
2009-05-08 21:03:00,5.46219,5.4638,5.46172,5.4638,11000000.0
2009-05-08 21:04:00,5.46292,5.46436,5.46205,5.46422,10000000.0
2009-05-08 21:05:00,5.46516,5.46582,5.46383,5.46569,8000000.0
2009-05-08 21:06:00,5.46616,5.46662,5.46487,5.46609,13000000.0
2009-05-08 21:07:00,5.4646,5.46646,5.46416,5.46584,14000000.0
2009-05-08 21:08:00,5.46652,5.46679,5.46501,5.46501,8000000.0
2009-05-08 21:09:00,5.46616,5.46667,5.46398,5.46667,13000000.0
2009-05-08 21:10:00,5.46707,5.46754,5.46509,5.46733,17000000.0
2009-05-08 21:11:00,5.4667,5.46795,5.46608,5.46707,15000000.0
2009-05-08 21:12:00,5.46727,5.46727,5.46581,5.46608,11000000.0
2009-05-08 21:13:00,5.46617,5.46716,5.46532,5.46648,12000000.0
2009-05-08 21:14:00,5.46683,5.46753,5.46609,5.46753,14000000.0
2009-05-08 21:15:00,5.46786,5.46879,5.46635,5.46879,13000000.0
2009-05-08 21:16:00,5.46687,5.46887,5.46687,5.46702,12000000.0
2009-05-08 21:17:00,5.46804,5.46804,5.46526,5.4658,16000000.0
2009-05-08 21:18:00,5.46683,5.46693,5.46514,5.46564,15000000.0
2009-05-08 21:19:00,5.46751,5.46813,5.46561,5.46749,15000000.0
2009-05-08 21:20:00,5.46629,5.46784,5.46589,5.46784,8000000.0
2009-05-08 21:21:00,5.46761,5.4677,5.46517,5.46581,17000000.0
2009-05-08 21:22:00,5.46492,5.46763,5.46492,5.46663,11000000.0
2009-05-08 21:23:00,5.46591,5.46591,5.46279,5.46569,23000000.0
2009-05-08 21:24:00,5.4643,5.46563,5.46362,5.46411,13000000.0
2009-05-08 21:25:00,5.46519,5.46543,5.46294,5.4635,15000000.0
2009-05-08 21:26:00,5.46413,5.46479,5.46334,5.46334,10000000.0
2009-05-08 21:27:00,5.46284,5.46468,5.46284,5.46468,10000000.0
2009-05-08 21:28:00,5.46465,5.46674,5.46465,5.46569,13000000.0
2009-05-08 21:29:00,5.46617,5.46728,5.46499,5.46541,10000000.0
2009-05-08 21:30:00,5.4666,5.46748,5.46526,5.46579,16000000.0
2009-05-08 21:31:00,5.46645,5.46678,5.46491,5.46507,18000000.0
2009-05-08 21:32:00,5.467,5.46813,5.46601,5.46779,15000000.0
2009-05-08 21:33:00,5.46778,5.46869,5.4667,5.46869,13000000.0
2009-05-08 21:34:00,5.46875,5.46875,5.46589,5.46589,9000000.0
2009-05-08 21:35:00,5.46613,5.46725,5.46537,5.46709,8000000.0
2009-05-08 21:36:00,5.46534,5.46662,5.46421,5.46571,18000000.0
2009-05-08 21:37:00,5.46538,5.46538,5.46258,5.46461,22000000.0
2009-05-08 21:38:00,5.46246,5.46487,5.46238,5.4635,9000000.0
2009-05-08 21:39:00,5.46329,5.46501,5.46323,5.46467,11000000.0
2009-05-08 21:40:00,5.46329,5.46394,5.46192,5.46271,19000000.0
2009-05-08 21:41:00,5.4626,5.46348,5.46118,5.463,12000000.0
2009-05-08 21:42:00,5.46162,5.46284,5.46042,5.46121,11000000.0
2009-05-08 21:43:00,5.46045,5.46184,5.45948,5.46121,14000000.0
2009-05-08 21:44:00,5.45978,5.46283,5.45978,5.46161,13000000.0
2009-05-08 21:45:00,5.4612,5.46213,5.46017,5.4608,12000000.0
2009-05-08 21:46:00,5.4607,5.46201,5.46,5.46038,14000000.0
2009-05-08 21:47:00,5.45979,5.46085,5.4589,5.45989,17000000.0
2009-05-08 21:48:00,5.46092,5.46122,5.45869,5.46005,16000000.0
2009-05-08 21:49:00,5.4599,5.4599,5.45862,5.45916,14000000.0
2009-05-08 21:50:00,5.45942,5.46046,5.45867,5.4603,13000000.0
2009-05-08 21:51:00,5.45984,5.4601,5.45856,5.45948,14000000.0
2009-05-08 21:52:00,5.45952,5.45988,5.45791,5.45947,17000000.0
2009-05-08 21:53:00,5.45987,5.45987,5.45728,5.45933,27000000.0
2009-05-08 21:54:00,5.45761,5.45962,5.45761,5.45962,10000000.0
2009-05-08 21:55:00,5.45772,5.45922,5.45768,5.45922,8000000.0
2009-05-08 21:56:00,5.45834,5.45971,5.45747,5.45901,16000000.0
2009-05-08 21:57:00,5.45721,5.45993,5.45721,5.45993,18000000.0
2009-05-08 21:58:00,5.45776,5.46005,5.45776,5.46005,18000000.0
2009-05-08 21:59:00,5.45994,5.46049,5.45834,5.46049,17000000.0
2009-05-08 22:00:00,5.45876,5.4598,5.45852,5.45852,9000000.0
2009-05-08 22:01:00,5.45911,5.45956,5.45769,5.45825,22000000.0
2009-05-08 22:02:00,5.45899,5.45969,5.45828,5.45902,11000000.0
2009-05-08 22:03:00,5.45804,5.46001,5.45804,5.46001,16000000.0
2009-05-08 22:04:00,5.45981,5.46028,5.45864,5.4589,12000000.0
2009-05-08 22:05:00,5.45846,5.45985,5.45846,5.45942,7000000.0
2009-05-08 22:06:00,5.46025,5.46058,5.45853,5.45971,15000000.0
2009-05-08 22:07:00,5.45963,5.46076,5.45857,5.46069,19000000.0
2009-05-08 22:08:00,5.46016,5.46016,5.45832,5.45893,11000000.0
2009-05-08 22:09:00,5.45979,5.45979,5.45771,5.45799,10000000.0
2009-05-08 22:10:00,5.4574,5.45859,5.45718,5.45844,10000000.0
2009-05-08 22:11:00,5.45694,5.45876,5.45685,5.45794,18000000.0
2009-05-08 22:12:00,5.45941,5.45941,5.45768,5.45812,11000000.0
2009-05-08 22:13:00,5.45904,5.45936,5.45754,5.45936,14000000.0
2009-05-08 22:14:00,5.45985,5.45988,5.45759,5.45837,24000000.0
2009-05-08 22:15:00,5.45812,5.45877,5.45718,5.45718,13000000.0
2009-05-08 22:16:00,5.45891,5.45891,5.4565,5.45789,13000000.0
2009-05-08 22:17:00,5.45721,5.45792,5.45689,5.45792,8000000.0
2009-05-08 22:18:00,5.4574,5.45822,5.45654,5.45801,13000000.0
2009-05-08 22:19:00,5.45699,5.45828,5.45625,5.45699,14000000.0
2009-05-08 22:20:00,5.45749,5.45797,5.45625,5.45797,21000000.0
2009-05-08 22:21:00,5.45707,5.45809,5.45629,5.45711,13000000.0
2009-05-08 22:22:00,5.45839,5.45895,5.45696,5.45696,12000000.0
2009-05-08 22:23:00,5.45846,5.45846,5.45783,5.45783,18000000.0
2009-05-08 22:24:00,5.45758,5.45848,5.45745,5.45827,14000000.0
2009-05-08 22:25:00,5.45726,5.45774,5.45493,5.45587,13000000.0
2009-05-08 22:26:00,5.45675,5.45675,5.45458,5.45578,13000000.0
2009-05-08 22:27:00,5.45462,5.45471,5.45314,5.45411,16000000.0
2009-05-08 22:28:00,5.45523,5.45629,5.45369,5.45499,13000000.0
2009-05-08 22:29:00,5.45461,5.45675,5.4543,5.45633,21000000.0
2009-05-08 22:30:00,5.45583,5.45583,5.45386,5.45506,17000000.0
2009-05-08 22:31:00,5.45575,5.45625,5.45502,5.45534,10000000.0
2009-05-08 22:32:00,5.45553,5.4568,5.45436,5.45546,13000000.0
2009-05-08 22:33:00,5.45516,5.4556,5.45377,5.45493,13000000.0
2009-05-08 22:34:00,5.45546,5.45565,5.45412,5.45485,13000000.0
2009-05-08 22:35:00,5.45434,5.45587,5.45322,5.45466,19000000.0
2009-05-08 22:36:00,5.45418,5.4548,5.45266,5.45424,14000000.0
2009-05-08 22:37:00,5.45326,5.45546,5.45307,5.45461,17000000.0
2009-05-08 22:38:00,5.45395,5.45466,5.45274,5.45318,9000000.0
2009-05-08 22:39:00,5.4539,5.45526,5.45302,5.45442,20000000.0
2009-05-08 22:40:00,5.45469,5.4551,5.45321,5.45332,13000000.0
2009-05-08 22:41:00,5.45389,5.45435,5.45312,5.45343,13000000.0
2009-05-08 22:42:00,5.45467,5.45467,5.45225,5.4535,10000000.0
2009-05-08 22:43:00,5.45249,5.45395,5.45249,5.45395,15000000.0
2009-05-08 22:44:00,5.45371,5.45394,5.4521,5.45373,16000000.0
2009-05-08 22:45:00,5.45433,5.45433,5.45249,5.45255,14000000.0
2009-05-08 22:46:00,5.45326,5.45458,5.45326,5.45406,12000000.0
2009-05-08 22:47:00,5.45418,5.45418,5.45271,5.45291,7000000.0
2009-05-08 22:48:00,5.45334,5.45391,5.4509,5.45366,16000000.0
2009-05-08 22:49:00,5.45311,5.45392,5.45217,5.45284,10000000.0
2009-05-08 22:50:00,5.45398,5.45504,5.45312,5.45479,15000000.0
2009-05-08 22:51:00,5.45413,5.45485,5.45337,5.45395,17000000.0
2009-05-08 22:52:00,5.45337,5.45382,5.45267,5.45281,10000000.0
2009-05-08 22:53:00,5.45395,5.45454,5.45255,5.45258,20000000.0
2009-05-08 22:54:00,5.45403,5.45424,5.45134,5.45339,10000000.0
2009-05-08 22:55:00,5.45285,5.45293,5.45185,5.45213,12000000.0
2009-05-08 22:56:00,5.4518,5.4518,5.44955,5.45058,9000000.0
2009-05-08 22:57:00,5.44985,5.45201,5.44985,5.45073,18000000.0
2009-05-08 22:58:00,5.45166,5.45395,5.45166,5.45224,13000000.0
2009-05-08 22:59:00,5.45275,5.45728,5.45266,5.45728,10000000.0
2009-05-11 02:00:00,5.45731,5.45752,5.45725,5.45752,16000000.0
2009-05-11 02:01:00,5.45726,5.45925,5.45668,5.45925,21000000.0
2009-05-11 02:02:00,5.4595,5.45977,5.45589,5.45589,10000000.0
2009-05-11 02:03:00,5.45679,5.45776,5.45635,5.45752,8000000.0
2009-05-11 02:04:00,5.45907,5.45907,5.45746,5.4578,14000000.0
2009-05-11 02:05:00,5.45816,5.45975,5.45708,5.45975,14000000.0
2009-05-11 02:06:00,5.46013,5.46013,5.45825,5.46001,15000000.0
2009-05-11 02:07:00,5.45885,5.4597,5.45834,5.45933,10000000.0
2009-05-11 02:08:00,5.45968,5.45968,5.45771,5.45858,16000000.0
2009-05-11 02:09:00,5.45891,5.45977,5.45815,5.45909,18000000.0
2009-05-11 02:10:00,5.45785,5.45897,5.45764,5.45859,16000000.0
2009-05-11 02:11:00,5.45798,5.45798,5.45561,5.45735,14000000.0
2009-05-11 02:12:00,5.45739,5.45774,5.45628,5.45728,10000000.0
2009-05-11 02:13:00,5.45612,5.45722,5.45473,5.45546,15000000.0
2009-05-11 02:14:00,5.45526,5.45564,5.45388,5.4542,19000000.0
2009-05-11 02:15:00,5.45524,5.457,5.45479,5.45536,12000000.0
2009-05-11 02:16:00,5.4564,5.45754,5.45489,5.45593,18000000.0
2009-05-11 02:17:00,5.45516,5.45644,5.45418,5.45637,14000000.0
2009-05-11 02:18:00,5.45671,5.45706,5.45484,5.45584,12000000.0
2009-05-11 02:19:00,5.45586,5.45651,5.4547,5.45545,14000000.0
2009-05-11 02:20:00,5.45492,5.45655,5.4549,5.45568,13000000.0
2009-05-11 02:21:00,5.45477,5.45656,5.45477,5.45555,15000000.0
2009-05-11 02:22:00,5.45546,5.45694,5.4551,5.45598,13000000.0
2009-05-11 02:23:00,5.45552,5.45672,5.45504,5.45672,16000000.0
2009-05-11 02:24:00,5.45696,5.45728,5.45532,5.45532,17000000.0
2009-05-11 02:25:00,5.45717,5.45779,5.45648,5.45656,10000000.0
2009-05-11 02:26:00,5.4583,5.4583,5.45727,5.45784,13000000.0
2009-05-11 02:27:00,5.45723,5.45806,5.45676,5.45806,7000000.0
2009-05-11 02:28:00,5.45808,5.45904,5.4572,5.45904,9000000.0
2009-05-11 02:29:00,5.45898,5.45918,5.45752,5.45918,20000000.0
2009-05-11 02:30:00,5.4576,5.4587,5.45741,5.4587,11000000.0
2009-05-11 02:31:00,5.45786,5.45918,5.45734,5.45853,9000000.0
2009-05-11 02:32:00,5.45873,5.45967,5.45769,5.4587,13000000.0
2009-05-11 02:33:00,5.45774,5.45932,5.45774,5.45797,14000000.0
2009-05-11 02:34:00,5.45859,5.45958,5.45724,5.45958,17000000.0
2009-05-11 02:35:00,5.45881,5.45983,5.45733,5.4585,15000000.0
2009-05-11 02:36:00,5.46012,5.46048,5.45797,5.46028,14000000.0
2009-05-11 02:37:00,5.45928,5.45984,5.45776,5.45811,13000000.0
2009-05-11 02:38:00,5.46041,5.46054,5.45783,5.45954,14000000.0
2009-05-11 02:39:00,5.4597,5.46038,5.45841,5.45899,15000000.0
2009-05-11 02:40:00,5.45917,5.45982,5.45755,5.45968,12000000.0
2009-05-11 02:41:00,5.45887,5.45961,5.45773,5.4594,13000000.0
2009-05-11 02:42:00,5.45986,5.46102,5.45914,5.4607,16000000.0
2009-05-11 02:43:00,5.45911,5.4608,5.45774,5.46028,18000000.0
2009-05-11 02:44:00,5.45966,5.46036,5.45867,5.46036,10000000.0
2009-05-11 02:45:00,5.4596,5.46023,5.45825,5.45971,14000000.0
2009-05-11 02:46:00,5.46055,5.46098,5.45854,5.45854,18000000.0
2009-05-11 02:47:00,5.46019,5.46019,5.45803,5.45916,17000000.0
2009-05-11 02:48:00,5.45805,5.45977,5.45805,5.45885,7000000.0
2009-05-11 02:49:00,5.45989,5.45995,5.45813,5.45886,13000000.0
2009-05-11 02:50:00,5.45959,5.45976,5.45833,5.45918,14000000.0
2009-05-11 02:51:00,5.45872,5.45879,5.45698,5.45757,15000000.0
2009-05-11 02:52:00,5.45819,5.45844,5.45557,5.45844,15000000.0
2009-05-11 02:53:00,5.45823,5.45838,5.45755,5.45825,9000000.0
2009-05-11 02:54:00,5.45868,5.45945,5.45768,5.45822,13000000.0
2009-05-11 02:55:00,5.45926,5.45974,5.45825,5.4597,11000000.0
2009-05-11 02:56:00,5.45943,5.4595,5.45793,5.45832,18000000.0
2009-05-11 02:57:00,5.45919,5.45919,5.4575,5.45849,13000000.0
2009-05-11 02:58:00,5.45919,5.45924,5.4571,5.45791,9000000.0
2009-05-11 02:59:00,5.45857,5.45921,5.45784,5.45881,14000000.0
2009-05-11 03:00:00,5.45841,5.45854,5.45762,5.45801,11000000.0
2009-05-11 03:01:00,5.459,5.45908,5.4578,5.45864,11000000.0
2009-05-11 03:02:00,5.4572,5.45982,5.4572,5.45975,11000000.0
2009-05-11 03:03:00,5.45881,5.46029,5.45795,5.45993,23000000.0
2009-05-11 03:04:00,5.4588,5.46002,5.45871,5.4598,11000000.0
2009-05-11 03:05:00,5.45998,5.46061,5.45829,5.45862,17000000.0
2009-05-11 03:06:00,5.45827,5.45938,5.45808,5.45938,9000000.0
2009-05-11 03:07:00,5.46053,5.46053,5.45852,5.46045,15000000.0
2009-05-11 03:08:00,5.46032,5.46071,5.45954,5.46023,12000000.0
2009-05-11 03:09:00,5.46073,5.46157,5.45974,5.46064,15000000.0
2009-05-11 03:10:00,5.46197,5.46197,5.45997,5.45997,19000000.0
2009-05-11 03:11:00,5.46026,5.46086,5.45922,5.4596,15000000.0
2009-05-11 03:12:00,5.46057,5.46195,5.46014,5.46078,18000000.0
2009-05-11 03:13:00,5.46095,5.46312,5.46053,5.46244,18000000.0
2009-05-11 03:14:00,5.46277,5.46277,5.46161,5.46256,10000000.0
2009-05-11 03:15:00,5.46187,5.46204,5.46091,5.46093,7000000.0
2009-05-11 03:16:00,5.46197,5.46197,5.4599,5.46016,8000000.0
2009-05-11 03:17:00,5.46181,5.46195,5.46068,5.46188,10000000.0
2009-05-11 03:18:00,5.4625,5.46281,5.46088,5.46189,15000000.0
2009-05-11 03:19:00,5.4606,5.46206,5.46033,5.46033,10000000.0
2009-05-11 03:20:00,5.46001,5.46187,5.45978,5.46177,16000000.0
2009-05-11 03:21:00,5.46135,5.46159,5.4596,5.46153,11000000.0
2009-05-11 03:22:00,5.46207,5.46207,5.4596,5.4596,10000000.0
2009-05-11 03:23:00,5.46005,5.46075,5.45819,5.45925,12000000.0
2009-05-11 03:24:00,5.45913,5.46028,5.45759,5.45905,13000000.0
2009-05-11 03:25:00,5.46022,5.46059,5.45925,5.46059,11000000.0
2009-05-11 03:26:00,5.46008,5.46071,5.45904,5.45904,13000000.0
2009-05-11 03:27:00,5.46109,5.46132,5.45936,5.45939,14000000.0
2009-05-11 03:28:00,5.45941,5.46023,5.45785,5.46023,18000000.0
2009-05-11 03:29:00,5.45957,5.4602,5.45662,5.45846,15000000.0
2009-05-11 03:30:00,5.45793,5.45825,5.45695,5.45798,10000000.0
2009-05-11 03:31:00,5.458,5.458,5.45527,5.45583,13000000.0
2009-05-11 03:32:00,5.45609,5.45696,5.45516,5.45672,16000000.0
2009-05-11 03:33:00,5.45476,5.45643,5.45456,5.45594,13000000.0
2009-05-11 03:34:00,5.45489,5.45663,5.45489,5.45636,16000000.0
2009-05-11 03:35:00,5.45635,5.45635,5.45498,5.45571,10000000.0
2009-05-11 03:36:00,5.45579,5.45663,5.45353,5.45353,11000000.0
2009-05-11 03:37:00,5.45312,5.45581,5.45312,5.45398,13000000.0
2009-05-11 03:38:00,5.45482,5.45669,5.4534,5.45669,13000000.0
2009-05-11 03:39:00,5.45558,5.45749,5.45558,5.45723,13000000.0
2009-05-11 03:40:00,5.45666,5.45777,5.45617,5.45777,12000000.0
2009-05-11 03:41:00,5.45796,5.45796,5.45567,5.45716,16000000.0
2009-05-11 03:42:00,5.4575,5.45891,5.45632,5.45777,21000000.0
2009-05-11 03:43:00,5.45724,5.4573,5.45554,5.45657,18000000.0
2009-05-11 03:44:00,5.45847,5.45887,5.45665,5.45793,15000000.0
2009-05-11 03:45:00,5.45812,5.45827,5.45642,5.45723,9000000.0
2009-05-11 03:46:00,5.45584,5.45847,5.45558,5.45817,8000000.0
2009-05-11 03:47:00,5.4586,5.45894,5.4572,5.45811,11000000.0
2009-05-11 03:48:00,5.45766,5.4585,5.45753,5.45753,9000000.0
2009-05-11 03:49:00,5.45825,5.45894,5.45762,5.45839,16000000.0
2009-05-11 03:50:00,5.45849,5.46014,5.45732,5.45941,19000000.0
2009-05-11 03:51:00,5.45774,5.45919,5.45748,5.45764,9000000.0
2009-05-11 03:52:00,5.45855,5.45898,5.45695,5.4584,19000000.0
2009-05-11 03:53:00,5.45833,5.45872,5.45683,5.45872,10000000.0
2009-05-11 03:54:00,5.45862,5.45876,5.45777,5.45825,17000000.0
2009-05-11 03:55:00,5.45823,5.45906,5.45733,5.4583,16000000.0
2009-05-11 03:56:00,5.45692,5.45904,5.45692,5.45898,7000000.0
2009-05-11 03:57:00,5.45799,5.45851,5.45711,5.4582,11000000.0
2009-05-11 03:58:00,5.45906,5.46017,5.45843,5.45883,12000000.0
2009-05-11 03:59:00,5.46013,5.46013,5.4578,5.4578,17000000.0
2009-05-11 04:00:00,5.45849,5.45862,5.45679,5.45808,12000000.0
2009-05-11 04:01:00,5.45803,5.45959,5.45728,5.45846,16000000.0
2009-05-11 04:02:00,5.45859,5.46057,5.45836,5.45853,14000000.0
2009-05-11 04:03:00,5.45856,5.45957,5.45703,5.45744,12000000.0
2009-05-11 04:04:00,5.45827,5.45854,5.45602,5.45734,16000000.0
2009-05-11 04:05:00,5.45778,5.45778,5.45541,5.45668,13000000.0
2009-05-11 04:06:00,5.45745,5.45783,5.45568,5.45606,16000000.0
2009-05-11 04:07:00,5.45736,5.45816,5.45639,5.45714,13000000.0
2009-05-11 04:08:00,5.45635,5.45736,5.45562,5.45643,14000000.0
2009-05-11 04:09:00,5.45559,5.45675,5.45494,5.45594,10000000.0
2009-05-11 04:10:00,5.45583,5.45721,5.45579,5.45599,12000000.0
2009-05-11 04:11:00,5.4556,5.45768,5.4556,5.45672,14000000.0
2009-05-11 04:12:00,5.45585,5.45737,5.45535,5.45604,19000000.0
2009-05-11 04:13:00,5.45602,5.45775,5.45579,5.45673,20000000.0
2009-05-11 04:14:00,5.45802,5.45815,5.45627,5.45707,12000000.0
2009-05-11 04:15:00,5.45755,5.45784,5.45582,5.45665,8000000.0
2009-05-11 04:16:00,5.45657,5.45819,5.45657,5.45819,13000000.0
2009-05-11 04:17:00,5.45665,5.45728,5.45521,5.45529,15000000.0
2009-05-11 04:18:00,5.45634,5.45661,5.45541,5.45546,9000000.0
2009-05-11 04:19:00,5.45537,5.45678,5.45459,5.45496,12000000.0
2009-05-11 04:20:00,5.45574,5.45656,5.45504,5.45633,9000000.0
2009-05-11 04:21:00,5.457,5.45765,5.45532,5.45556,17000000.0
2009-05-11 04:22:00,5.45477,5.45646,5.45378,5.45378,14000000.0
2009-05-11 04:23:00,5.45528,5.45609,5.45431,5.45431,10000000.0
2009-05-11 04:24:00,5.45541,5.45572,5.45339,5.45408,12000000.0
2009-05-11 04:25:00,5.45439,5.45537,5.45424,5.45468,10000000.0
2009-05-11 04:26:00,5.45528,5.45547,5.45284,5.45284,7000000.0
2009-05-11 04:27:00,5.45416,5.45551,5.45298,5.45449,15000000.0
2009-05-11 04:28:00,5.45464,5.45576,5.45462,5.45542,7000000.0
2009-05-11 04:29:00,5.45624,5.45706,5.45426,5.45426,14000000.0
2009-05-11 04:30:00,5.45542,5.45675,5.45496,5.45624,11000000.0
2009-05-11 04:31:00,5.4556,5.45604,5.45282,5.45444,15000000.0
2009-05-11 04:32:00,5.45317,5.45384,5.44992,5.45198,17000000.0
2009-05-11 04:33:00,5.45172,5.45288,5.45037,5.45221,14000000.0
2009-05-11 04:34:00,5.45261,5.45261,5.45086,5.4514,9000000.0
2009-05-11 04:35:00,5.45203,5.45203,5.44843,5.45125,12000000.0
2009-05-11 04:36:00,5.45035,5.4515,5.44917,5.45112,12000000.0
2009-05-11 04:37:00,5.45099,5.45099,5.44915,5.44931,12000000.0
2009-05-11 04:38:00,5.44953,5.44999,5.44776,5.44776,11000000.0
2009-05-11 04:39:00,5.44911,5.45025,5.44683,5.44683,17000000.0
2009-05-11 04:40:00,5.44749,5.44946,5.44748,5.44946,9000000.0
2009-05-11 04:41:00,5.44876,5.44979,5.44865,5.44934,10000000.0
2009-05-11 04:42:00,5.44979,5.45125,5.44962,5.45125,8000000.0
2009-05-11 04:43:00,5.45098,5.45142,5.44902,5.45127,18000000.0
2009-05-11 04:44:00,5.45151,5.45151,5.4493,5.45144,9000000.0
2009-05-11 04:45:00,5.45135,5.4515,5.44965,5.44975,9000000.0
2009-05-11 04:46:00,5.44996,5.44996,5.44779,5.4499,16000000.0
2009-05-11 04:47:00,5.44945,5.45062,5.44795,5.45062,12000000.0
2009-05-11 04:48:00,5.4493,5.45007,5.44859,5.44895,10000000.0
2009-05-11 04:49:00,5.4485,5.44967,5.44832,5.44832,16000000.0
2009-05-11 04:50:00,5.44845,5.44958,5.4478,5.4482,16000000.0
2009-05-11 04:51:00,5.44911,5.44953,5.44809,5.4488,20000000.0
2009-05-11 04:52:00,5.44948,5.44948,5.44609,5.4471,13000000.0
2009-05-11 04:53:00,5.44874,5.44874,5.44631,5.44819,11000000.0
2009-05-11 04:54:00,5.447,5.44801,5.44621,5.44688,11000000.0
2009-05-11 04:55:00,5.44686,5.44791,5.44579,5.44729,12000000.0
2009-05-11 04:56:00,5.44711,5.44784,5.44583,5.44624,16000000.0
2009-05-11 04:57:00,5.44684,5.44698,5.44484,5.44484,7000000.0
2009-05-11 04:58:00,5.44391,5.4462,5.4439,5.44403,13000000.0
2009-05-11 04:59:00,5.44621,5.447,5.44477,5.44583,17000000.0
2009-05-11 05:00:00,5.446,5.4466,5.44483,5.44659,10000000.0
2009-05-11 05:01:00,5.44676,5.44677,5.44443,5.44563,13000000.0
2009-05-11 05:02:00,5.44667,5.44687,5.44505,5.44687,18000000.0
2009-05-11 05:03:00,5.44637,5.44834,5.44613,5.44739,9000000.0
2009-05-11 05:04:00,5.44703,5.44806,5.44595,5.44723,12000000.0
2009-05-11 05:05:00,5.44772,5.44806,5.44586,5.44672,10000000.0
2009-05-11 05:06:00,5.44744,5.44839,5.44613,5.44808,20000000.0
2009-05-11 05:07:00,5.44805,5.44805,5.44567,5.44657,10000000.0
2009-05-11 05:08:00,5.44655,5.44723,5.44543,5.44722,17000000.0
2009-05-11 05:09:00,5.44718,5.4477,5.4456,5.44615,15000000.0
2009-05-11 05:10:00,5.44639,5.44683,5.44444,5.44486,10000000.0
2009-05-11 05:11:00,5.44515,5.44515,5.44291,5.44375,16000000.0
2009-05-11 05:12:00,5.44388,5.44414,5.44288,5.44373,7000000.0
2009-05-11 05:13:00,5.44382,5.44531,5.44266,5.44369,12000000.0
2009-05-11 05:14:00,5.44376,5.44469,5.44308,5.44399,14000000.0
2009-05-11 05:15:00,5.44348,5.44588,5.44348,5.4441,16000000.0
2009-05-11 05:16:00,5.44575,5.44575,5.44286,5.44306,15000000.0
2009-05-11 05:17:00,5.44473,5.44473,5.44341,5.44414,10000000.0
2009-05-11 05:18:00,5.44411,5.44519,5.44312,5.44424,13000000.0
2009-05-11 05:19:00,5.44436,5.44513,5.44305,5.44513,13000000.0
2009-05-11 05:20:00,5.44534,5.44596,5.44366,5.44543,20000000.0
2009-05-11 05:21:00,5.44554,5.44637,5.44497,5.44589,9000000.0
2009-05-11 05:22:00,5.4453,5.44595,5.44428,5.44553,17000000.0
2009-05-11 05:23:00,5.44585,5.4464,5.44418,5.44553,14000000.0
2009-05-11 05:24:00,5.44703,5.44703,5.44444,5.44613,19000000.0
2009-05-11 05:25:00,5.44656,5.44689,5.44476,5.44635,13000000.0
2009-05-11 05:26:00,5.44549,5.44602,5.44372,5.44467,13000000.0
2009-05-11 05:27:00,5.44472,5.44633,5.44408,5.44544,13000000.0
2009-05-11 05:28:00,5.44628,5.44628,5.44494,5.44499,10000000.0
2009-05-11 05:29:00,5.44552,5.44552,5.44345,5.44459,17000000.0
2009-05-11 05:30:00,5.44508,5.44648,5.44449,5.4459,21000000.0
2009-05-11 05:31:00,5.44635,5.44703,5.44508,5.44703,13000000.0
2009-05-11 05:32:00,5.44688,5.44784,5.44563,5.44758,16000000.0
2009-05-11 05:33:00,5.4478,5.44783,5.44639,5.44711,13000000.0
2009-05-11 05:34:00,5.44745,5.44813,5.44606,5.44774,13000000.0
2009-05-11 05:35:00,5.44693,5.44761,5.44514,5.44586,14000000.0
2009-05-11 05:36:00,5.44674,5.44686,5.44528,5.44586,18000000.0
2009-05-11 05:37:00,5.44647,5.44669,5.4451,5.44622,12000000.0
2009-05-11 05:38:00,5.44595,5.44595,5.44316,5.44455,13000000.0
2009-05-11 05:39:00,5.44485,5.44623,5.44412,5.44623,21000000.0
2009-05-11 05:40:00,5.44555,5.44687,5.44491,5.44491,14000000.0
2009-05-11 05:41:00,5.44563,5.44602,5.44457,5.44576,13000000.0
2009-05-11 05:42:00,5.44522,5.44522,5.44351,5.44436,8000000.0
2009-05-11 05:43:00,5.44441,5.44611,5.44441,5.44528,13000000.0
2009-05-11 05:44:00,5.44575,5.44575,5.44353,5.44361,13000000.0
2009-05-11 05:45:00,5.44402,5.44491,5.44255,5.44255,24000000.0
2009-05-11 05:46:00,5.4452,5.44636,5.444,5.44598,14000000.0
2009-05-11 05:47:00,5.44708,5.44736,5.44609,5.44681,11000000.0
2009-05-11 05:48:00,5.44682,5.44759,5.44558,5.44558,18000000.0
2009-05-11 05:49:00,5.44632,5.44784,5.44632,5.44719,10000000.0
2009-05-11 05:50:00,5.44649,5.44716,5.44602,5.44646,10000000.0
2009-05-11 05:51:00,5.44667,5.44874,5.44667,5.44874,11000000.0
2009-05-11 05:52:00,5.4478,5.45033,5.44738,5.45011,19000000.0
2009-05-11 05:53:00,5.44883,5.44979,5.448,5.448,15000000.0
2009-05-11 05:54:00,5.44899,5.44905,5.44801,5.44887,7000000.0
2009-05-11 05:55:00,5.44843,5.44957,5.44728,5.44907,12000000.0
2009-05-11 05:56:00,5.44834,5.44916,5.4466,5.44888,16000000.0
2009-05-11 05:57:00,5.44743,5.4478,5.44676,5.44773,11000000.0
2009-05-11 05:58:00,5.44714,5.44814,5.44623,5.4481,22000000.0
2009-05-11 05:59:00,5.44764,5.44816,5.44687,5.44816,9000000.0
2009-05-11 06:00:00,5.44861,5.44889,5.44667,5.44889,17000000.0
2009-05-11 06:01:00,5.44866,5.4496,5.44725,5.44819,18000000.0
2009-05-11 06:02:00,5.44968,5.45056,5.44845,5.44845,18000000.0
2009-05-11 06:03:00,5.44982,5.44996,5.44856,5.44964,16000000.0
2009-05-11 06:04:00,5.4491,5.4495,5.44841,5.4495,8000000.0
2009-05-11 06:05:00,5.44885,5.44953,5.448,5.44885,10000000.0
2009-05-11 06:06:00,5.44849,5.44901,5.44689,5.44731,27000000.0
2009-05-11 06:07:00,5.44595,5.44802,5.44595,5.44741,17000000.0
2009-05-11 06:08:00,5.44778,5.44778,5.44628,5.4474,14000000.0
2009-05-11 06:09:00,5.44717,5.44792,5.44626,5.44765,13000000.0
2009-05-11 06:10:00,5.44731,5.44812,5.44672,5.44777,14000000.0
2009-05-11 06:11:00,5.44656,5.44798,5.44631,5.44779,16000000.0
2009-05-11 06:12:00,5.44738,5.44794,5.4462,5.44746,17000000.0
2009-05-11 06:13:00,5.44689,5.44694,5.44583,5.44632,14000000.0
2009-05-11 06:14:00,5.44595,5.44603,5.44465,5.44603,12000000.0
2009-05-11 06:15:00,5.44556,5.44652,5.4449,5.44511,13000000.0
2009-05-11 06:16:00,5.44494,5.44654,5.44406,5.44619,14000000.0
2009-05-11 06:17:00,5.44578,5.44642,5.44532,5.44583,11000000.0
2009-05-11 06:18:00,5.44588,5.44679,5.44462,5.44583,12000000.0
2009-05-11 06:19:00,5.44554,5.4466,5.44521,5.44642,19000000.0
2009-05-11 06:20:00,5.44673,5.44709,5.44598,5.44616,11000000.0
2009-05-11 06:21:00,5.44593,5.44668,5.44557,5.44668,9000000.0
2009-05-11 06:22:00,5.4468,5.44737,5.44547,5.44727,22000000.0
2009-05-11 06:23:00,5.44577,5.4479,5.44538,5.44703,18000000.0
2009-05-11 06:24:00,5.44558,5.44732,5.44534,5.44584,8000000.0
2009-05-11 06:25:00,5.4481,5.44826,5.44661,5.44802,9000000.0
2009-05-11 06:26:00,5.44635,5.44827,5.4463,5.44791,13000000.0
2009-05-11 06:27:00,5.44742,5.44788,5.44621,5.44728,15000000.0
2009-05-11 06:28:00,5.4475,5.44771,5.44609,5.44766,18000000.0
2009-05-11 06:29:00,5.44769,5.44769,5.44608,5.44703,16000000.0
2009-05-11 06:30:00,5.44706,5.44753,5.44539,5.44539,10000000.0
2009-05-11 06:31:00,5.44713,5.44764,5.44555,5.44555,13000000.0
2009-05-11 06:32:00,5.44725,5.44725,5.44538,5.44681,10000000.0
2009-05-11 06:33:00,5.44627,5.44647,5.44527,5.44647,10000000.0
2009-05-11 06:34:00,5.44664,5.44664,5.44505,5.44613,15000000.0
2009-05-11 06:35:00,5.44573,5.44573,5.4439,5.4448,13000000.0
2009-05-11 06:36:00,5.4438,5.446,5.4438,5.44412,23000000.0
2009-05-11 06:37:00,5.44623,5.44636,5.44453,5.44608,11000000.0
2009-05-11 06:38:00,5.44686,5.44702,5.44483,5.44617,17000000.0
2009-05-11 06:39:00,5.44631,5.4476,5.44621,5.44699,8000000.0
2009-05-11 06:40:00,5.44778,5.44784,5.44605,5.44643,15000000.0
2009-05-11 06:41:00,5.4473,5.45011,5.4473,5.44974,15000000.0
2009-05-11 06:42:00,5.45053,5.45053,5.44805,5.44977,16000000.0
2009-05-11 06:43:00,5.44979,5.44983,5.44825,5.44893,12000000.0
2009-05-11 06:44:00,5.4497,5.45177,5.4489,5.45038,13000000.0
2009-05-11 06:45:00,5.45139,5.45147,5.44843,5.44957,14000000.0
2009-05-11 06:46:00,5.45008,5.45132,5.44913,5.45111,12000000.0
2009-05-11 06:47:00,5.45036,5.45087,5.45011,5.45074,11000000.0
2009-05-11 06:48:00,5.45041,5.45148,5.44967,5.45127,15000000.0
2009-05-11 06:49:00,5.45113,5.45159,5.44963,5.45159,17000000.0
2009-05-11 06:50:00,5.45146,5.45146,5.44981,5.45103,13000000.0
2009-05-11 06:51:00,5.45042,5.45089,5.4497,5.45012,8000000.0
2009-05-11 06:52:00,5.45061,5.4517,5.44995,5.44995,14000000.0
2009-05-11 06:53:00,5.45034,5.45084,5.44943,5.45044,13000000.0
2009-05-11 06:54:00,5.45026,5.45091,5.44953,5.4503,8000000.0
2009-05-11 06:55:00,5.45142,5.45168,5.45001,5.45004,10000000.0
2009-05-11 06:56:00,5.45157,5.45177,5.45079,5.45177,11000000.0
2009-05-11 06:57:00,5.45078,5.45147,5.45021,5.4508,17000000.0
2009-05-11 06:58:00,5.45074,5.45148,5.44998,5.45024,12000000.0
2009-05-11 06:59:00,5.45122,5.45188,5.45004,5.45066,14000000.0
2009-05-11 07:00:00,5.45041,5.45089,5.44903,5.4494,11000000.0
2009-05-11 07:01:00,5.44942,5.44986,5.44829,5.44986,10000000.0
2009-05-11 07:02:00,5.44995,5.45089,5.44921,5.45007,14000000.0
2009-05-11 07:03:00,5.45113,5.45431,5.4509,5.4543,7000000.0
2009-05-11 07:04:00,5.4538,5.45541,5.4532,5.45541,16000000.0
2009-05-11 07:05:00,5.45529,5.45711,5.45406,5.45711,15000000.0
2009-05-11 07:06:00,5.45744,5.45746,5.45518,5.45605,16000000.0
2009-05-11 07:07:00,5.45575,5.45712,5.45506,5.45592,12000000.0
2009-05-11 07:08:00,5.45595,5.45811,5.45595,5.45668,8000000.0
2009-05-11 07:09:00,5.45783,5.45846,5.45698,5.45846,8000000.0
2009-05-11 07:10:00,5.4579,5.45908,5.45713,5.4572,16000000.0
2009-05-11 07:11:00,5.45738,5.45738,5.45512,5.45695,17000000.0
2009-05-11 07:12:00,5.45679,5.45762,5.45594,5.45762,20000000.0
2009-05-11 07:13:00,5.4563,5.45722,5.45553,5.45681,18000000.0
2009-05-11 07:14:00,5.4555,5.4562,5.455,5.4559,11000000.0
2009-05-11 07:15:00,5.45673,5.45709,5.45521,5.45709,18000000.0
2009-05-11 07:16:00,5.457,5.45706,5.4556,5.45698,18000000.0
2009-05-11 07:17:00,5.45731,5.45783,5.45589,5.45687,12000000.0
2009-05-11 07:18:00,5.4575,5.45772,5.45545,5.45576,18000000.0
2009-05-11 07:19:00,5.45753,5.45814,5.45639,5.4566,14000000.0
2009-05-11 07:20:00,5.45823,5.45863,5.45586,5.45862,18000000.0
2009-05-11 07:21:00,5.4586,5.4586,5.45676,5.45828,13000000.0
2009-05-11 07:22:00,5.45864,5.45864,5.45598,5.45599,14000000.0
2009-05-11 07:23:00,5.45842,5.45842,5.45664,5.4571,15000000.0
2009-05-11 07:24:00,5.45798,5.4584,5.45615,5.45689,16000000.0
2009-05-11 07:25:00,5.45702,5.4576,5.45588,5.45703,15000000.0
2009-05-11 07:26:00,5.45767,5.45876,5.45637,5.45714,13000000.0
2009-05-11 07:27:00,5.45804,5.45846,5.45599,5.45828,12000000.0
2009-05-11 07:28:00,5.45764,5.45844,5.457,5.45817,22000000.0
2009-05-11 07:29:00,5.45814,5.45901,5.45684,5.45738,16000000.0
2009-05-11 07:30:00,5.45759,5.45883,5.4572,5.45859,14000000.0
2009-05-11 07:31:00,5.45895,5.45986,5.45805,5.45944,13000000.0
2009-05-11 07:32:00,5.46009,5.46024,5.4582,5.45833,9000000.0
2009-05-11 07:33:00,5.45852,5.45913,5.4577,5.45882,7000000.0
2009-05-11 07:34:00,5.4572,5.45898,5.45649,5.45798,18000000.0
2009-05-11 07:35:00,5.45696,5.45861,5.45696,5.45807,9000000.0
2009-05-11 07:36:00,5.45804,5.45812,5.45582,5.45667,13000000.0
2009-05-11 07:37:00,5.45728,5.45728,5.45593,5.45668,11000000.0
2009-05-11 07:38:00,5.45647,5.45647,5.45457,5.45592,11000000.0
2009-05-11 07:39:00,5.45733,5.45762,5.45547,5.45694,19000000.0
2009-05-11 07:40:00,5.45636,5.45636,5.45493,5.45618,11000000.0
2009-05-11 07:41:00,5.45596,5.45676,5.45546,5.45629,7000000.0
2009-05-11 07:42:00,5.45735,5.45735,5.45586,5.45708,13000000.0
2009-05-11 07:43:00,5.45623,5.45757,5.456,5.45615,14000000.0
2009-05-11 07:44:00,5.45603,5.4565,5.45478,5.4559,10000000.0
2009-05-11 07:45:00,5.45598,5.45638,5.45472,5.45638,8000000.0
2009-05-11 07:46:00,5.45524,5.45642,5.45432,5.45591,13000000.0
2009-05-11 07:47:00,5.45571,5.45607,5.45426,5.45572,15000000.0
2009-05-11 07:48:00,5.45539,5.45659,5.4542,5.45584,13000000.0
2009-05-11 07:49:00,5.45481,5.45579,5.45457,5.4555,10000000.0
2009-05-11 07:50:00,5.45544,5.45589,5.4545,5.45589,17000000.0
2009-05-11 07:51:00,5.45585,5.45608,5.45493,5.45551,16000000.0
2009-05-11 07:52:00,5.45654,5.45683,5.45542,5.45635,13000000.0
2009-05-11 07:53:00,5.45531,5.4569,5.45505,5.45654,10000000.0
2009-05-11 07:54:00,5.45682,5.45784,5.45615,5.45655,11000000.0
2009-05-11 07:55:00,5.45785,5.45899,5.45636,5.45865,12000000.0
2009-05-11 07:56:00,5.46031,5.46142,5.45808,5.4606,13000000.0
2009-05-11 07:57:00,5.46044,5.46142,5.45958,5.46142,8000000.0
2009-05-11 07:58:00,5.461,5.46161,5.45943,5.46004,14000000.0
2009-05-11 07:59:00,5.46202,5.46202,5.45979,5.46019,15000000.0
2009-05-11 08:00:00,5.45873,5.46061,5.45729,5.46061,10000000.0
2009-05-11 08:01:00,5.46034,5.46034,5.45816,5.45948,13000000.0
2009-05-11 08:02:00,5.46009,5.46009,5.45807,5.45825,14000000.0
2009-05-11 08:03:00,5.4591,5.45978,5.45726,5.45726,12000000.0
2009-05-11 08:04:00,5.45691,5.45913,5.45668,5.45913,16000000.0
2009-05-11 08:05:00,5.45827,5.45876,5.45467,5.45729,14000000.0
2009-05-11 08:06:00,5.45782,5.45867,5.45608,5.45867,19000000.0
2009-05-11 08:07:00,5.45884,5.45884,5.4559,5.45732,19000000.0
2009-05-11 08:08:00,5.45732,5.45793,5.45657,5.45745,11000000.0
2009-05-11 08:09:00,5.45797,5.45904,5.45708,5.4579,10000000.0
2009-05-11 08:10:00,5.45671,5.45783,5.45608,5.45732,16000000.0
2009-05-11 08:11:00,5.45679,5.45679,5.45487,5.45513,9000000.0
2009-05-11 08:12:00,5.45568,5.45643,5.45485,5.45549,10000000.0
2009-05-11 08:13:00,5.45548,5.45608,5.45316,5.45507,11000000.0
2009-05-11 08:14:00,5.45295,5.45329,5.44993,5.45329,12000000.0
2009-05-11 08:15:00,5.45165,5.45427,5.45105,5.45427,15000000.0
2009-05-11 08:16:00,5.45461,5.45508,5.45297,5.45418,14000000.0
2009-05-11 08:17:00,5.45461,5.45461,5.45056,5.45098,10000000.0
2009-05-11 08:18:00,5.45171,5.4519,5.45013,5.45113,9000000.0
2009-05-11 08:19:00,5.45104,5.45234,5.44995,5.45224,11000000.0
2009-05-11 08:20:00,5.45312,5.45312,5.44917,5.45136,11000000.0
2009-05-11 08:21:00,5.45259,5.45501,5.45259,5.45501,20000000.0
2009-05-11 08:22:00,5.45562,5.45584,5.45301,5.45492,8000000.0
2009-05-11 08:23:00,5.45513,5.45513,5.45307,5.45449,12000000.0
2009-05-11 08:24:00,5.45348,5.4558,5.45348,5.45401,13000000.0
2009-05-11 08:25:00,5.45456,5.45483,5.45206,5.45357,12000000.0
2009-05-11 08:26:00,5.45384,5.45468,5.45213,5.45417,13000000.0
2009-05-11 08:27:00,5.45323,5.45406,5.45205,5.45294,11000000.0
2009-05-11 08:28:00,5.45252,5.45351,5.45154,5.4529,8000000.0
2009-05-11 08:29:00,5.45251,5.45391,5.45147,5.45283,12000000.0
2009-05-11 08:30:00,5.45268,5.45426,5.45202,5.45296,11000000.0
2009-05-11 08:31:00,5.45439,5.45458,5.45124,5.45232,10000000.0
2009-05-11 08:32:00,5.45268,5.45363,5.45023,5.45164,13000000.0
2009-05-11 08:33:00,5.45335,5.45421,5.45149,5.45343,11000000.0
2009-05-11 08:34:00,5.4526,5.45794,5.45189,5.45671,17000000.0
2009-05-11 08:35:00,5.45807,5.4595,5.4566,5.45918,11000000.0
2009-05-11 08:36:00,5.4572,5.45886,5.45554,5.45554,10000000.0
2009-05-11 08:37:00,5.45531,5.45658,5.45365,5.45553,9000000.0
2009-05-11 08:38:00,5.45607,5.45759,5.45345,5.45491,18000000.0
2009-05-11 08:39:00,5.45731,5.45757,5.455,5.45525,8000000.0
2009-05-11 08:40:00,5.45523,5.45631,5.45395,5.45583,7000000.0
2009-05-11 08:41:00,5.45602,5.45606,5.45232,5.45486,16000000.0
2009-05-11 08:42:00,5.45418,5.45594,5.45222,5.45525,14000000.0
2009-05-11 08:43:00,5.45403,5.45704,5.45218,5.45485,12000000.0
2009-05-11 08:44:00,5.45399,5.45654,5.45364,5.45633,9000000.0
2009-05-11 08:45:00,5.45575,5.45628,5.45178,5.45397,18000000.0
2009-05-11 08:46:00,5.45228,5.45301,5.44915,5.45139,14000000.0
2009-05-11 08:47:00,5.45333,5.45376,5.45192,5.45275,18000000.0
2009-05-11 08:48:00,5.45178,5.45213,5.44887,5.45139,12000000.0
2009-05-11 08:49:00,5.44989,5.45392,5.44957,5.45302,14000000.0
2009-05-11 08:50:00,5.45189,5.45479,5.45062,5.45128,16000000.0
2009-05-11 08:51:00,5.45105,5.45389,5.44987,5.45062,21000000.0
2009-05-11 08:52:00,5.45205,5.45348,5.45017,5.45207,20000000.0
2009-05-11 08:53:00,5.45276,5.45403,5.45175,5.45241,7000000.0
2009-05-11 08:54:00,5.4531,5.45469,5.44961,5.45279,17000000.0
2009-05-11 08:55:00,5.4529,5.45535,5.45244,5.45535,12000000.0
2009-05-11 08:56:00,5.454,5.45661,5.4535,5.45589,17000000.0
2009-05-11 08:57:00,5.45465,5.45723,5.45438,5.45574,16000000.0
2009-05-11 08:58:00,5.45609,5.45792,5.45397,5.45756,12000000.0
2009-05-11 08:59:00,5.45713,5.45809,5.45537,5.45616,13000000.0
2009-05-11 09:00:00,5.45756,5.45828,5.45553,5.45629,17000000.0
2009-05-11 09:01:00,5.45799,5.46047,5.45727,5.45757,13000000.0
2009-05-11 09:02:00,5.45824,5.45961,5.45628,5.45628,8000000.0
2009-05-11 09:03:00,5.45419,5.45751,5.45328,5.45656,16000000.0
2009-05-11 09:04:00,5.45833,5.45898,5.45631,5.45898,8000000.0
2009-05-11 09:05:00,5.45864,5.4593,5.45774,5.45916,11000000.0
2009-05-11 09:06:00,5.46072,5.46345,5.45771,5.46345,10000000.0
2009-05-11 09:07:00,5.46461,5.46721,5.46262,5.46721,10000000.0
2009-05-11 09:08:00,5.46773,5.46816,5.46529,5.46529,19000000.0
2009-05-11 09:09:00,5.46687,5.46726,5.46428,5.46663,16000000.0
2009-05-11 09:10:00,5.46544,5.4671,5.46466,5.46697,8000000.0
2009-05-11 09:11:00,5.46691,5.46691,5.46487,5.46568,11000000.0
2009-05-11 09:12:00,5.46345,5.46575,5.46092,5.46554,16000000.0
2009-05-11 09:13:00,5.46364,5.46425,5.46137,5.46354,15000000.0
2009-05-11 09:14:00,5.4624,5.46378,5.46121,5.46191,17000000.0
2009-05-11 09:15:00,5.46272,5.46439,5.46214,5.46429,12000000.0
2009-05-11 09:16:00,5.46492,5.46524,5.4625,5.46524,14000000.0
2009-05-11 09:17:00,5.46444,5.4661,5.46277,5.46425,14000000.0
2009-05-11 09:18:00,5.46607,5.46755,5.46376,5.46755,18000000.0
2009-05-11 09:19:00,5.4683,5.46939,5.46628,5.46628,14000000.0
2009-05-11 09:20:00,5.4665,5.46974,5.46537,5.46974,18000000.0
2009-05-11 09:21:00,5.46912,5.46946,5.46694,5.46939,17000000.0
2009-05-11 09:22:00,5.46791,5.4701,5.46736,5.469,13000000.0
2009-05-11 09:23:00,5.46932,5.4715,5.4684,5.46982,12000000.0
2009-05-11 09:24:00,5.46933,5.47144,5.46758,5.46962,14000000.0
2009-05-11 09:25:00,5.46967,5.47026,5.46747,5.46896,9000000.0
2009-05-11 09:26:00,5.46793,5.46931,5.46457,5.46744,13000000.0
2009-05-11 09:27:00,5.46743,5.47074,5.46581,5.46723,13000000.0
2009-05-11 09:28:00,5.46817,5.47106,5.46671,5.46983,19000000.0
2009-05-11 09:29:00,5.46888,5.4713,5.46783,5.47052,14000000.0
2009-05-11 09:30:00,5.4701,5.47244,5.46932,5.47173,15000000.0
2009-05-11 09:31:00,5.46954,5.47155,5.46899,5.46956,11000000.0
2009-05-11 09:32:00,5.47031,5.47451,5.46929,5.47314,16000000.0
2009-05-11 09:33:00,5.47293,5.47397,5.47157,5.47231,9000000.0
2009-05-11 09:34:00,5.47133,5.47155,5.46695,5.46921,18000000.0
2009-05-11 09:35:00,5.46816,5.46984,5.46665,5.46834,14000000.0
2009-05-11 09:36:00,5.46671,5.46973,5.46591,5.46846,16000000.0
2009-05-11 09:37:00,5.46774,5.4697,5.46549,5.46809,20000000.0
2009-05-11 09:38:00,5.46734,5.46959,5.4661,5.46832,19000000.0
2009-05-11 09:39:00,5.46782,5.46861,5.46533,5.46741,16000000.0
2009-05-11 09:40:00,5.46631,5.46892,5.46375,5.46648,12000000.0
2009-05-11 09:41:00,5.46402,5.46692,5.46312,5.46464,18000000.0
2009-05-11 09:42:00,5.46614,5.46765,5.46354,5.46488,16000000.0
2009-05-11 09:43:00,5.46485,5.46686,5.46325,5.46527,15000000.0
2009-05-11 09:44:00,5.46587,5.4676,5.46466,5.46482,13000000.0
2009-05-11 09:45:00,5.46505,5.46721,5.46217,5.46394,13000000.0
2009-05-11 09:46:00,5.46487,5.46633,5.46326,5.46595,17000000.0
2009-05-11 09:47:00,5.4654,5.46623,5.46234,5.4632,13000000.0
2009-05-11 09:48:00,5.46484,5.46975,5.46419,5.46785,16000000.0
2009-05-11 09:49:00,5.46464,5.47244,5.46464,5.46989,17000000.0
2009-05-11 09:50:00,5.47077,5.47209,5.46893,5.47137,12000000.0
2009-05-11 09:51:00,5.47158,5.47394,5.4695,5.47212,16000000.0
2009-05-11 09:52:00,5.47229,5.47326,5.46999,5.47143,16000000.0
2009-05-11 09:53:00,5.47179,5.47209,5.46909,5.47073,15000000.0
2009-05-11 09:54:00,5.47062,5.47235,5.46787,5.47073,15000000.0
2009-05-11 09:55:00,5.46886,5.4713,5.46828,5.47003,15000000.0
2009-05-11 09:56:00,5.46978,5.47186,5.4668,5.47021,17000000.0
2009-05-11 09:57:00,5.46897,5.47002,5.4656,5.46753,12000000.0
2009-05-11 09:58:00,5.46729,5.46779,5.46311,5.46722,14000000.0
2009-05-11 09:59:00,5.46641,5.46846,5.46522,5.46564,10000000.0
2009-05-11 10:00:00,5.46748,5.46851,5.46576,5.46796,11000000.0
2009-05-11 10:01:00,5.46747,5.46922,5.46563,5.46657,24000000.0
2009-05-11 10:02:00,5.46447,5.46758,5.46301,5.46512,14000000.0
2009-05-11 10:03:00,5.46586,5.46765,5.4646,5.46596,16000000.0
2009-05-11 10:04:00,5.46615,5.46721,5.46443,5.46599,10000000.0
2009-05-11 10:05:00,5.46598,5.4689,5.4651,5.46645,10000000.0
2009-05-11 10:06:00,5.46611,5.46783,5.46448,5.46448,9000000.0
2009-05-11 10:07:00,5.46749,5.46764,5.46489,5.46544,11000000.0
2009-05-11 10:08:00,5.46633,5.46748,5.46499,5.46574,9000000.0
2009-05-11 10:09:00,5.467,5.46801,5.4637,5.46426,11000000.0
2009-05-11 10:10:00,5.46485,5.46874,5.46365,5.46507,15000000.0
2009-05-11 10:11:00,5.46518,5.4704,5.46518,5.4704,16000000.0
2009-05-11 10:12:00,5.46743,5.47012,5.46568,5.46568,19000000.0
2009-05-11 10:13:00,5.46655,5.46781,5.46297,5.46316,9000000.0
2009-05-11 10:14:00,5.4663,5.46745,5.46333,5.46527,11000000.0
2009-05-11 10:15:00,5.46467,5.46827,5.46378,5.46622,8000000.0
2009-05-11 10:16:00,5.4638,5.46666,5.45955,5.46276,17000000.0
2009-05-11 10:17:00,5.46063,5.46445,5.4584,5.46137,16000000.0
2009-05-11 10:18:00,5.46172,5.46399,5.45808,5.45854,16000000.0
2009-05-11 10:19:00,5.45806,5.46175,5.45687,5.45795,17000000.0
2009-05-11 10:20:00,5.45767,5.46242,5.45692,5.45886,16000000.0
2009-05-11 10:21:00,5.45724,5.46089,5.45664,5.45839,7000000.0
2009-05-11 10:22:00,5.45743,5.46217,5.45661,5.45728,10000000.0
2009-05-11 10:23:00,5.45741,5.46053,5.45367,5.45676,14000000.0
2009-05-11 10:24:00,5.45748,5.46074,5.45439,5.45659,13000000.0
2009-05-11 10:25:00,5.45509,5.46067,5.45423,5.45639,12000000.0
2009-05-11 10:26:00,5.45792,5.45961,5.45544,5.45741,11000000.0
2009-05-11 10:27:00,5.45545,5.46028,5.45287,5.45681,13000000.0
2009-05-11 10:28:00,5.45878,5.46329,5.45851,5.45851,13000000.0
2009-05-11 10:29:00,5.45891,5.46507,5.45867,5.46136,11000000.0
2009-05-11 10:30:00,5.4586,5.46481,5.45789,5.45978,9000000.0
2009-05-11 10:31:00,5.46082,5.46665,5.46082,5.46104,16000000.0
2009-05-11 10:32:00,5.462,5.46511,5.46018,5.46061,9000000.0
2009-05-11 10:33:00,5.46009,5.4623,5.45797,5.4623,12000000.0
2009-05-11 10:34:00,5.46302,5.46315,5.46058,5.46112,11000000.0
2009-05-11 10:35:00,5.46227,5.46353,5.46107,5.46305,17000000.0
2009-05-11 10:36:00,5.4637,5.46497,5.46309,5.46482,10000000.0
2009-05-11 10:37:00,5.46326,5.46477,5.46197,5.46366,15000000.0
2009-05-11 10:38:00,5.46446,5.46456,5.4609,5.46374,17000000.0
2009-05-11 10:39:00,5.46444,5.46464,5.4613,5.46364,13000000.0
2009-05-11 10:40:00,5.46307,5.46518,5.46228,5.46518,10000000.0
2009-05-11 10:41:00,5.46474,5.46678,5.4631,5.46678,15000000.0
2009-05-11 10:42:00,5.46686,5.4684,5.46528,5.4684,12000000.0
2009-05-11 10:43:00,5.46809,5.47039,5.46674,5.47039,13000000.0
2009-05-11 10:44:00,5.47037,5.47037,5.46523,5.46688,12000000.0
2009-05-11 10:45:00,5.47022,5.4705,5.46746,5.46902,13000000.0
2009-05-11 10:46:00,5.47044,5.47135,5.46815,5.46927,13000000.0
2009-05-11 10:47:00,5.46991,5.4705,5.46942,5.47045,7000000.0
2009-05-11 10:48:00,5.46847,5.47054,5.46689,5.46987,12000000.0
2009-05-11 10:49:00,5.47105,5.47105,5.46883,5.47039,10000000.0
2009-05-11 10:50:00,5.47039,5.47308,5.46913,5.47308,14000000.0
2009-05-11 10:51:00,5.4725,5.47275,5.47079,5.47079,11000000.0
2009-05-11 10:52:00,5.47323,5.47323,5.46968,5.4728,20000000.0
2009-05-11 10:53:00,5.47139,5.47179,5.4692,5.4692,9000000.0
2009-05-11 10:54:00,5.46997,5.47199,5.46968,5.46972,18000000.0
2009-05-11 10:55:00,5.47167,5.47167,5.46971,5.47034,10000000.0
2009-05-11 10:56:00,5.46833,5.46976,5.46753,5.46784,11000000.0
2009-05-11 10:57:00,5.46878,5.47004,5.46782,5.46876,8000000.0
2009-05-11 10:58:00,5.47002,5.47002,5.46747,5.46858,10000000.0
2009-05-11 10:59:00,5.46842,5.46994,5.46769,5.46994,10000000.0
2009-05-11 11:00:00,5.46924,5.46936,5.4666,5.46936,15000000.0
2009-05-11 11:01:00,5.46873,5.46899,5.46534,5.46724,12000000.0
2009-05-11 11:02:00,5.46644,5.46722,5.46459,5.46561,8000000.0
2009-05-11 11:03:00,5.46732,5.46732,5.46541,5.46563,11000000.0
2009-05-11 11:04:00,5.46593,5.46699,5.46314,5.4663,15000000.0
2009-05-11 11:05:00,5.46732,5.46911,5.46615,5.46911,17000000.0
2009-05-11 11:06:00,5.4683,5.47006,5.46704,5.46994,12000000.0
2009-05-11 11:07:00,5.47033,5.4715,5.46832,5.4715,11000000.0
2009-05-11 11:08:00,5.47207,5.47365,5.4704,5.47198,22000000.0
2009-05-11 11:09:00,5.47185,5.47389,5.47185,5.47389,9000000.0
2009-05-11 11:10:00,5.47377,5.47609,5.47285,5.47516,16000000.0
2009-05-11 11:11:00,5.47444,5.47531,5.47351,5.47482,7000000.0
2009-05-11 11:12:00,5.47519,5.47692,5.47475,5.47692,15000000.0
2009-05-11 11:13:00,5.47679,5.47679,5.47325,5.47437,11000000.0
2009-05-11 11:14:00,5.47316,5.47484,5.47121,5.47333,18000000.0
2009-05-11 11:15:00,5.47327,5.47378,5.47088,5.47378,11000000.0
2009-05-11 11:16:00,5.47324,5.47471,5.47203,5.47471,13000000.0
2009-05-11 11:17:00,5.47502,5.47515,5.47256,5.47515,13000000.0
2009-05-11 11:18:00,5.47426,5.47435,5.47131,5.47338,9000000.0
2009-05-11 11:19:00,5.47353,5.47353,5.47135,5.47188,17000000.0
2009-05-11 11:20:00,5.47286,5.47303,5.47001,5.47056,14000000.0
2009-05-11 11:21:00,5.46879,5.47127,5.46664,5.46827,14000000.0
2009-05-11 11:22:00,5.4689,5.47211,5.46707,5.47065,22000000.0
2009-05-11 11:23:00,5.46996,5.47207,5.46902,5.47207,8000000.0
2009-05-11 11:24:00,5.47223,5.47343,5.46959,5.47343,18000000.0
2009-05-11 11:25:00,5.47227,5.47307,5.4717,5.47263,9000000.0
2009-05-11 11:26:00,5.47297,5.47409,5.47046,5.47406,15000000.0
2009-05-11 11:27:00,5.47147,5.47438,5.47147,5.47229,10000000.0
2009-05-11 11:28:00,5.47393,5.47525,5.47297,5.4742,13000000.0
2009-05-11 11:29:00,5.47572,5.47671,5.47435,5.47554,17000000.0
2009-05-11 11:30:00,5.47591,5.47644,5.4739,5.47624,13000000.0
2009-05-11 11:31:00,5.47601,5.47627,5.47387,5.47613,12000000.0
2009-05-11 11:32:00,5.47647,5.47778,5.47523,5.4767,20000000.0
2009-05-11 11:33:00,5.47796,5.47824,5.47459,5.47691,16000000.0
2009-05-11 11:34:00,5.47649,5.47723,5.47386,5.47696,13000000.0
2009-05-11 11:35:00,5.47676,5.47795,5.47572,5.47795,14000000.0
2009-05-11 11:36:00,5.47659,5.47659,5.47456,5.47656,11000000.0
2009-05-11 11:37:00,5.47497,5.4768,5.47497,5.47672,16000000.0
2009-05-11 11:38:00,5.47597,5.47702,5.47378,5.47702,8000000.0
2009-05-11 11:39:00,5.47799,5.47967,5.47674,5.47967,11000000.0
2009-05-11 11:40:00,5.47975,5.48,5.47741,5.47878,12000000.0
2009-05-11 11:41:00,5.47845,5.47906,5.47667,5.47829,10000000.0
2009-05-11 11:42:00,5.47954,5.48083,5.47877,5.4794,10000000.0
2009-05-11 11:43:00,5.48152,5.48152,5.47733,5.47965,17000000.0
2009-05-11 11:44:00,5.47944,5.48047,5.47687,5.47849,15000000.0
2009-05-11 11:45:00,5.47815,5.47861,5.47488,5.4782,16000000.0
2009-05-11 11:46:00,5.47716,5.47893,5.47659,5.47828,7000000.0
2009-05-11 11:47:00,5.47978,5.47978,5.4778,5.47888,16000000.0
2009-05-11 11:48:00,5.47668,5.47849,5.47599,5.47599,13000000.0
2009-05-11 11:49:00,5.47607,5.47816,5.47583,5.47816,10000000.0
2009-05-11 11:50:00,5.47742,5.47774,5.47496,5.4772,12000000.0
2009-05-11 11:51:00,5.47727,5.47734,5.47386,5.47649,14000000.0
2009-05-11 11:52:00,5.47686,5.47686,5.47426,5.47577,18000000.0
2009-05-11 11:53:00,5.47552,5.47572,5.47347,5.47499,16000000.0
2009-05-11 11:54:00,5.47388,5.47432,5.47205,5.47309,8000000.0
2009-05-11 11:55:00,5.47306,5.47318,5.46972,5.47072,8000000.0
2009-05-11 11:56:00,5.47025,5.47157,5.46961,5.47095,8000000.0
2009-05-11 11:57:00,5.47198,5.47219,5.46798,5.47121,11000000.0
2009-05-11 11:58:00,5.47005,5.47222,5.46916,5.47222,14000000.0
2009-05-11 11:59:00,5.47335,5.4749,5.47208,5.47465,11000000.0
2009-05-11 12:00:00,5.47542,5.47591,5.47285,5.47591,15000000.0
2009-05-11 12:01:00,5.47505,5.47805,5.47491,5.47805,13000000.0
2009-05-11 12:02:00,5.47625,5.47711,5.47318,5.475,15000000.0
2009-05-11 12:03:00,5.47434,5.47734,5.47292,5.47734,11000000.0
2009-05-11 12:04:00,5.47533,5.47652,5.47497,5.47647,9000000.0
2009-05-11 12:05:00,5.47712,5.47712,5.47225,5.47487,9000000.0
2009-05-11 12:06:00,5.47516,5.47632,5.47361,5.4748,15000000.0
2009-05-11 12:07:00,5.47664,5.47685,5.47565,5.47565,11000000.0
2009-05-11 12:08:00,5.4754,5.47542,5.47333,5.47469,8000000.0
2009-05-11 12:09:00,5.4727,5.47485,5.47176,5.47331,18000000.0
2009-05-11 12:10:00,5.4732,5.4732,5.47064,5.47268,14000000.0
2009-05-11 12:11:00,5.47297,5.47297,5.47171,5.47277,9000000.0
2009-05-11 12:12:00,5.47032,5.47264,5.46931,5.47264,18000000.0
2009-05-11 12:13:00,5.472,5.47321,5.47024,5.47215,12000000.0
2009-05-11 12:14:00,5.47034,5.47123,5.46886,5.47123,10000000.0
2009-05-11 12:15:00,5.4729,5.47342,5.47062,5.4707,8000000.0
2009-05-11 12:16:00,5.47155,5.4733,5.47011,5.47328,14000000.0
2009-05-11 12:17:00,5.47306,5.47354,5.47173,5.47334,13000000.0
2009-05-11 12:18:00,5.47355,5.47355,5.47147,5.47222,10000000.0
2009-05-11 12:19:00,5.47292,5.47292,5.47061,5.4718,11000000.0
2009-05-11 12:20:00,5.47293,5.47438,5.47178,5.47438,8000000.0
2009-05-11 12:21:00,5.4741,5.47483,5.47275,5.47473,20000000.0
2009-05-11 12:22:00,5.4744,5.47544,5.47201,5.47477,14000000.0
2009-05-11 12:23:00,5.47588,5.47687,5.47365,5.47687,11000000.0
2009-05-11 12:24:00,5.47745,5.47792,5.47474,5.47554,17000000.0
2009-05-11 12:25:00,5.47658,5.47658,5.47313,5.47361,12000000.0
2009-05-11 12:26:00,5.47467,5.47536,5.4726,5.4746,7000000.0
2009-05-11 12:27:00,5.47521,5.47563,5.4738,5.47555,7000000.0
2009-05-11 12:28:00,5.47551,5.47619,5.47467,5.47575,19000000.0
2009-05-11 12:29:00,5.47522,5.47543,5.47266,5.47311,12000000.0
2009-05-11 12:30:00,5.47384,5.47425,5.47134,5.47342,10000000.0
2009-05-11 12:31:00,5.47427,5.47427,5.47108,5.47212,12000000.0
2009-05-11 12:32:00,5.47034,5.47264,5.46977,5.47051,12000000.0
2009-05-11 12:33:00,5.4714,5.47214,5.46992,5.47089,15000000.0
2009-05-11 12:34:00,5.47155,5.47165,5.46945,5.47129,12000000.0
2009-05-11 12:35:00,5.47062,5.47141,5.46971,5.47141,12000000.0
2009-05-11 12:36:00,5.47141,5.47175,5.46931,5.47175,15000000.0
2009-05-11 12:37:00,5.47124,5.47195,5.46982,5.47195,8000000.0
2009-05-11 12:38:00,5.47226,5.47356,5.46978,5.47347,15000000.0
2009-05-11 12:39:00,5.47388,5.47388,5.47176,5.47191,14000000.0
2009-05-11 12:40:00,5.47346,5.47346,5.46941,5.47259,18000000.0
2009-05-11 12:41:00,5.47274,5.47284,5.47155,5.47263,11000000.0
2009-05-11 12:42:00,5.47278,5.47278,5.46929,5.47163,17000000.0
2009-05-11 12:43:00,5.47271,5.47332,5.47118,5.47281,11000000.0
2009-05-11 12:44:00,5.4715,5.47229,5.4687,5.47229,13000000.0
2009-05-11 12:45:00,5.47287,5.47294,5.47076,5.47155,10000000.0
2009-05-11 12:46:00,5.47221,5.47221,5.46813,5.47202,20000000.0
2009-05-11 12:47:00,5.47267,5.4729,5.47088,5.47162,10000000.0
2009-05-11 12:48:00,5.47109,5.47204,5.46931,5.47152,10000000.0
2009-05-11 12:49:00,5.4717,5.47196,5.46904,5.47023,15000000.0
2009-05-11 12:50:00,5.46986,5.47085,5.4662,5.46962,14000000.0
2009-05-11 12:51:00,5.46963,5.47045,5.46828,5.47045,14000000.0
2009-05-11 12:52:00,5.46996,5.47007,5.46831,5.47007,9000000.0
2009-05-11 12:53:00,5.46894,5.46925,5.46702,5.46859,9000000.0
2009-05-11 12:54:00,5.46843,5.46953,5.46693,5.46863,20000000.0
2009-05-11 12:55:00,5.46888,5.47194,5.46819,5.47144,12000000.0
2009-05-11 12:56:00,5.47048,5.47117,5.46873,5.47036,7000000.0
2009-05-11 12:57:00,5.46981,5.47115,5.46784,5.4706,13000000.0
2009-05-11 12:58:00,5.47276,5.47384,5.47165,5.47352,16000000.0
2009-05-11 12:59:00,5.47366,5.47565,5.47189,5.47565,14000000.0
2009-05-11 13:00:00,5.4756,5.47575,5.47301,5.47575,12000000.0
2009-05-11 13:01:00,5.47506,5.47506,5.4722,5.47457,17000000.0
2009-05-11 13:02:00,5.47463,5.47591,5.47298,5.47591,10000000.0
2009-05-11 13:03:00,5.47568,5.47568,5.473,5.47533,22000000.0
2009-05-11 13:04:00,5.47457,5.47529,5.47373,5.47373,20000000.0
2009-05-11 13:05:00,5.47542,5.47577,5.47331,5.47577,14000000.0
2009-05-11 13:06:00,5.47386,5.47523,5.47326,5.47479,17000000.0
2009-05-11 13:07:00,5.47393,5.47613,5.47369,5.4752,22000000.0
2009-05-11 13:08:00,5.47458,5.47458,5.47064,5.4731,12000000.0
2009-05-11 13:09:00,5.47398,5.47614,5.47324,5.47614,12000000.0
2009-05-11 13:10:00,5.47456,5.47759,5.47456,5.47724,20000000.0
2009-05-11 13:11:00,5.47776,5.47776,5.47467,5.4766,12000000.0
2009-05-11 13:12:00,5.47657,5.47796,5.47601,5.47648,16000000.0
2009-05-11 13:13:00,5.47765,5.47797,5.47603,5.4768,14000000.0
2009-05-11 13:14:00,5.47707,5.47707,5.47492,5.47665,17000000.0
2009-05-11 13:15:00,5.4761,5.47644,5.475,5.47644,7000000.0
2009-05-11 13:16:00,5.4764,5.4764,5.47442,5.47618,9000000.0
2009-05-11 13:17:00,5.47627,5.47745,5.47511,5.47742,15000000.0
2009-05-11 13:18:00,5.47825,5.47856,5.47622,5.47701,17000000.0
2009-05-11 13:19:00,5.47797,5.47954,5.47704,5.47952,15000000.0
2009-05-11 13:20:00,5.47936,5.47936,5.47599,5.47655,12000000.0
2009-05-11 13:21:00,5.47715,5.47858,5.4761,5.47702,24000000.0
2009-05-11 13:22:00,5.47878,5.47973,5.4778,5.47973,12000000.0
2009-05-11 13:23:00,5.47941,5.48048,5.47804,5.47972,12000000.0
2009-05-11 13:24:00,5.48097,5.48482,5.47953,5.48332,18000000.0
2009-05-11 13:25:00,5.48441,5.48762,5.48286,5.48503,12000000.0
2009-05-11 13:26:00,5.48499,5.48625,5.48294,5.4838,12000000.0
2009-05-11 13:27:00,5.48426,5.4844,5.48332,5.4844,9000000.0
2009-05-11 13:28:00,5.48421,5.48448,5.4825,5.48385,15000000.0
2009-05-11 13:29:00,5.48331,5.48386,5.48114,5.48308,14000000.0
2009-05-11 13:30:00,5.48359,5.48414,5.48029,5.48172,11000000.0
2009-05-11 13:31:00,5.47966,5.48218,5.47922,5.48187,11000000.0
2009-05-11 13:32:00,5.48163,5.48164,5.48012,5.4813,8000000.0
2009-05-11 13:33:00,5.47957,5.48167,5.4787,5.48154,14000000.0
2009-05-11 13:34:00,5.48146,5.48184,5.48037,5.48154,11000000.0
2009-05-11 13:35:00,5.48058,5.48116,5.47917,5.4806,16000000.0
2009-05-11 13:36:00,5.48034,5.48047,5.47932,5.48047,8000000.0
2009-05-11 13:37:00,5.4806,5.4806,5.47716,5.47928,17000000.0
2009-05-11 13:38:00,5.47932,5.48007,5.47811,5.47845,14000000.0
2009-05-11 13:39:00,5.47862,5.47893,5.47655,5.47865,10000000.0
2009-05-11 13:40:00,5.47903,5.47937,5.47582,5.47686,8000000.0
2009-05-11 13:41:00,5.47714,5.47803,5.47634,5.47803,11000000.0
2009-05-11 13:42:00,5.47737,5.47921,5.47519,5.47867,14000000.0
2009-05-11 13:43:00,5.47892,5.47897,5.4764,5.47727,11000000.0
2009-05-11 13:44:00,5.47699,5.47761,5.47436,5.47436,11000000.0
2009-05-11 13:45:00,5.47841,5.47913,5.47658,5.47889,14000000.0
2009-05-11 13:46:00,5.47763,5.47917,5.47669,5.47756,11000000.0
2009-05-11 13:47:00,5.47874,5.47914,5.47651,5.47815,13000000.0
2009-05-11 13:48:00,5.47794,5.47816,5.47472,5.47783,14000000.0
2009-05-11 13:49:00,5.47832,5.47876,5.47627,5.47637,12000000.0
2009-05-11 13:50:00,5.4781,5.47909,5.47544,5.47738,16000000.0
2009-05-11 13:51:00,5.47622,5.47794,5.47529,5.47625,14000000.0
2009-05-11 13:52:00,5.47886,5.47894,5.47654,5.47865,10000000.0
2009-05-11 13:53:00,5.47989,5.48006,5.47647,5.47695,10000000.0
2009-05-11 13:54:00,5.4783,5.47849,5.4767,5.47708,8000000.0
2009-05-11 13:55:00,5.47762,5.47833,5.47516,5.47809,13000000.0
2009-05-11 13:56:00,5.47714,5.4787,5.47651,5.47832,17000000.0
2009-05-11 13:57:00,5.47822,5.4805,5.47778,5.4805,13000000.0
2009-05-11 13:58:00,5.48034,5.48053,5.47888,5.48011,7000000.0
2009-05-11 13:59:00,5.4792,5.48017,5.47784,5.48017,9000000.0
2009-05-11 14:00:00,5.48006,5.48082,5.47902,5.48082,7000000.0
2009-05-11 14:01:00,5.48065,5.48141,5.47874,5.48141,11000000.0
2009-05-11 14:02:00,5.48141,5.48216,5.48006,5.48034,19000000.0
2009-05-11 14:03:00,5.48185,5.48223,5.48052,5.48063,13000000.0
2009-05-11 14:04:00,5.48198,5.48271,5.48069,5.48271,22000000.0
2009-05-11 14:05:00,5.48148,5.48254,5.48074,5.48254,17000000.0
2009-05-11 14:06:00,5.4806,5.4818,5.47921,5.48104,11000000.0
2009-05-11 14:07:00,5.4827,5.4827,5.4794,5.48011,9000000.0
2009-05-11 14:08:00,5.4806,5.48231,5.47991,5.48216,11000000.0
2009-05-11 14:09:00,5.48197,5.48231,5.48068,5.48202,12000000.0
2009-05-11 14:10:00,5.48247,5.48266,5.48044,5.4822,13000000.0
2009-05-11 14:11:00,5.48066,5.48188,5.47982,5.4814,14000000.0
2009-05-11 14:12:00,5.48015,5.48106,5.47823,5.48042,11000000.0
2009-05-11 14:13:00,5.48021,5.48065,5.47891,5.48065,11000000.0
2009-05-11 14:14:00,5.47983,5.48168,5.47851,5.48168,7000000.0
2009-05-11 14:15:00,5.48126,5.48222,5.47857,5.48141,14000000.0
2009-05-11 14:16:00,5.48104,5.4825,5.4789,5.4825,13000000.0
2009-05-11 14:17:00,5.48315,5.48427,5.48217,5.48427,22000000.0
2009-05-11 14:18:00,5.4849,5.48556,5.48361,5.4855,15000000.0
2009-05-11 14:19:00,5.48495,5.48589,5.48397,5.48435,12000000.0
2009-05-11 14:20:00,5.4864,5.4874,5.48508,5.48615,7000000.0
2009-05-11 14:21:00,5.48645,5.48683,5.48393,5.48683,13000000.0
2009-05-11 14:22:00,5.48652,5.48838,5.4855,5.48838,8000000.0
2009-05-11 14:23:00,5.48767,5.48767,5.48582,5.48699,11000000.0
2009-05-11 14:24:00,5.48604,5.48802,5.48359,5.48802,13000000.0
2009-05-11 14:25:00,5.48639,5.48716,5.48378,5.48388,15000000.0
2009-05-11 14:26:00,5.48459,5.48752,5.48395,5.48752,8000000.0
2009-05-11 14:27:00,5.48708,5.48718,5.48452,5.48452,10000000.0
2009-05-11 14:28:00,5.48488,5.48512,5.48351,5.48469,11000000.0
2009-05-11 14:29:00,5.48445,5.48515,5.4825,5.48472,21000000.0
2009-05-11 14:30:00,5.48388,5.4853,5.48261,5.4853,11000000.0
2009-05-11 14:31:00,5.48549,5.48592,5.48388,5.48388,17000000.0
2009-05-11 14:32:00,5.4842,5.48445,5.48182,5.48225,15000000.0
2009-05-11 14:33:00,5.48241,5.48303,5.48094,5.48212,8000000.0
2009-05-11 14:34:00,5.48214,5.48235,5.47907,5.48143,9000000.0
2009-05-11 14:35:00,5.482,5.48202,5.47969,5.48202,11000000.0
2009-05-11 14:36:00,5.48018,5.48408,5.48018,5.48373,15000000.0
2009-05-11 14:37:00,5.48509,5.48548,5.48231,5.48353,8000000.0
2009-05-11 14:38:00,5.48319,5.48441,5.48244,5.48296,10000000.0
2009-05-11 14:39:00,5.48271,5.48344,5.48102,5.4816,19000000.0
2009-05-11 14:40:00,5.48128,5.4823,5.4784,5.4823,15000000.0
2009-05-11 14:41:00,5.48174,5.48189,5.47973,5.48043,15000000.0
2009-05-11 14:42:00,5.48021,5.48109,5.47743,5.48052,17000000.0
2009-05-11 14:43:00,5.47935,5.48123,5.47901,5.48037,15000000.0
2009-05-11 14:44:00,5.48093,5.48138,5.47919,5.48065,15000000.0
2009-05-11 14:45:00,5.47739,5.47919,5.47646,5.47816,9000000.0
2009-05-11 14:46:00,5.47915,5.47956,5.47648,5.4783,11000000.0
2009-05-11 14:47:00,5.47863,5.47907,5.47709,5.47907,12000000.0
2009-05-11 14:48:00,5.4779,5.47831,5.47505,5.47831,12000000.0
2009-05-11 14:49:00,5.47767,5.47835,5.47487,5.47827,12000000.0
2009-05-11 14:50:00,5.47797,5.47833,5.47682,5.47833,15000000.0
2009-05-11 14:51:00,5.47883,5.47883,5.47533,5.4756,10000000.0
2009-05-11 14:52:00,5.47797,5.47826,5.47474,5.47631,13000000.0
2009-05-11 14:53:00,5.47645,5.4774,5.47587,5.47701,13000000.0
2009-05-11 14:54:00,5.47605,5.47744,5.47532,5.47744,9000000.0
2009-05-11 14:55:00,5.47612,5.47818,5.47612,5.47811,16000000.0
2009-05-11 14:56:00,5.47858,5.47858,5.47522,5.47547,15000000.0
2009-05-11 14:57:00,5.47612,5.47692,5.47459,5.47574,15000000.0
2009-05-11 14:58:00,5.4757,5.47602,5.47405,5.47469,11000000.0
2009-05-11 14:59:00,5.47425,5.477,5.47412,5.47573,14000000.0
2009-05-11 15:00:00,5.47551,5.47617,5.47322,5.47594,18000000.0
2009-05-11 15:01:00,5.47496,5.47594,5.47272,5.4748,12000000.0
2009-05-11 15:02:00,5.47517,5.47604,5.47449,5.47602,7000000.0
2009-05-11 15:03:00,5.47558,5.47598,5.47436,5.47474,18000000.0
2009-05-11 15:04:00,5.47397,5.47715,5.47367,5.47627,21000000.0
2009-05-11 15:05:00,5.47694,5.47741,5.47564,5.47741,13000000.0
2009-05-11 15:06:00,5.47673,5.47733,5.47461,5.47691,14000000.0
2009-05-11 15:07:00,5.47564,5.47683,5.47232,5.4761,22000000.0
2009-05-11 15:08:00,5.47692,5.47692,5.47526,5.47637,10000000.0
2009-05-11 15:09:00,5.47536,5.4754,5.47388,5.47473,9000000.0
2009-05-11 15:10:00,5.4747,5.47557,5.47283,5.47493,14000000.0
2009-05-11 15:11:00,5.47471,5.47471,5.47185,5.47334,12000000.0
2009-05-11 15:12:00,5.47296,5.475,5.47201,5.47483,13000000.0
2009-05-11 15:13:00,5.4752,5.47799,5.47398,5.47799,12000000.0
2009-05-11 15:14:00,5.4771,5.47892,5.47641,5.47771,10000000.0
2009-05-11 15:15:00,5.47799,5.48045,5.47602,5.47985,16000000.0
2009-05-11 15:16:00,5.47901,5.48178,5.47812,5.48124,15000000.0
2009-05-11 15:17:00,5.48166,5.48195,5.47994,5.48072,14000000.0
2009-05-11 15:18:00,5.48037,5.48218,5.47989,5.48079,12000000.0
2009-05-11 15:19:00,5.48156,5.48176,5.47839,5.47871,11000000.0
2009-05-11 15:20:00,5.47765,5.4803,5.47749,5.47887,14000000.0
2009-05-11 15:21:00,5.4801,5.48141,5.47752,5.4801,14000000.0
2009-05-11 15:22:00,5.48074,5.48105,5.47848,5.48006,10000000.0
2009-05-11 15:23:00,5.47843,5.47867,5.47712,5.47864,11000000.0
2009-05-11 15:24:00,5.47901,5.47908,5.477,5.4784,10000000.0
2009-05-11 15:25:00,5.4779,5.48048,5.4779,5.48002,16000000.0
2009-05-11 15:26:00,5.47994,5.47994,5.47729,5.47891,15000000.0
2009-05-11 15:27:00,5.47799,5.47933,5.47757,5.47933,10000000.0
2009-05-11 15:28:00,5.47892,5.47892,5.47722,5.47826,11000000.0
2009-05-11 15:29:00,5.47786,5.4782,5.47513,5.47677,19000000.0
2009-05-11 15:30:00,5.47961,5.47968,5.47713,5.47883,10000000.0
2009-05-11 15:31:00,5.47879,5.47994,5.4776,5.47994,14000000.0
2009-05-11 15:32:00,5.47936,5.48185,5.47889,5.48185,12000000.0
2009-05-11 15:33:00,5.48157,5.48333,5.48014,5.48064,20000000.0
2009-05-11 15:34:00,5.47979,5.48112,5.47828,5.48016,12000000.0
2009-05-11 15:35:00,5.47874,5.47948,5.47553,5.47878,12000000.0
2009-05-11 15:36:00,5.47845,5.47845,5.47342,5.47696,10000000.0
2009-05-11 15:37:00,5.47775,5.47775,5.4744,5.47606,10000000.0
2009-05-11 15:38:00,5.47709,5.47867,5.47574,5.47766,13000000.0
2009-05-11 15:39:00,5.47918,5.47922,5.47719,5.4778,7000000.0
2009-05-11 15:40:00,5.48023,5.48023,5.47556,5.47831,10000000.0
2009-05-11 15:41:00,5.47776,5.47845,5.47606,5.47845,9000000.0
2009-05-11 15:42:00,5.47654,5.47888,5.47654,5.47808,13000000.0
2009-05-11 15:43:00,5.47835,5.47854,5.4763,5.47774,16000000.0
2009-05-11 15:44:00,5.47786,5.47814,5.47664,5.47814,14000000.0
2009-05-11 15:45:00,5.47943,5.48079,5.47736,5.47899,15000000.0
2009-05-11 15:46:00,5.48059,5.48108,5.47897,5.48024,13000000.0
2009-05-11 15:47:00,5.47882,5.48095,5.47796,5.48095,9000000.0
2009-05-11 15:48:00,5.48113,5.4814,5.47932,5.4811,21000000.0
2009-05-11 15:49:00,5.48081,5.48081,5.47877,5.47963,23000000.0
2009-05-11 15:50:00,5.47979,5.48129,5.47878,5.47878,12000000.0
2009-05-11 15:51:00,5.47934,5.47934,5.47565,5.47569,19000000.0
2009-05-11 15:52:00,5.47756,5.47859,5.47653,5.4771,15000000.0
2009-05-11 15:53:00,5.47672,5.47781,5.47419,5.47682,14000000.0
2009-05-11 15:54:00,5.47473,5.47626,5.47427,5.47571,15000000.0
2009-05-11 15:55:00,5.47527,5.47527,5.47345,5.47506,12000000.0
2009-05-11 15:56:00,5.47353,5.47539,5.47252,5.47539,18000000.0
2009-05-11 15:57:00,5.47516,5.47607,5.4746,5.4759,10000000.0
2009-05-11 15:58:00,5.47561,5.4763,5.47346,5.4763,22000000.0
2009-05-11 15:59:00,5.47743,5.47755,5.47392,5.47709,12000000.0
2009-05-11 16:00:00,5.47681,5.47708,5.47445,5.47531,12000000.0
2009-05-11 16:01:00,5.47663,5.47676,5.47384,5.47539,12000000.0
2009-05-11 16:02:00,5.47415,5.47444,5.47156,5.47231,13000000.0
2009-05-11 16:03:00,5.47354,5.47354,5.46966,5.47156,13000000.0
2009-05-11 16:04:00,5.46976,5.47021,5.46837,5.4696,11000000.0
2009-05-11 16:05:00,5.47039,5.47136,5.46852,5.47136,9000000.0
2009-05-11 16:06:00,5.47157,5.47157,5.46802,5.46966,14000000.0
2009-05-11 16:07:00,5.46946,5.46946,5.46595,5.46854,15000000.0
2009-05-11 16:08:00,5.46876,5.46876,5.46735,5.46853,15000000.0
2009-05-11 16:09:00,5.46913,5.46935,5.46661,5.46914,17000000.0
2009-05-11 16:10:00,5.46793,5.46987,5.46658,5.46694,14000000.0
2009-05-11 16:11:00,5.46918,5.46918,5.46554,5.46729,9000000.0
2009-05-11 16:12:00,5.46595,5.46614,5.46301,5.46472,15000000.0
2009-05-11 16:13:00,5.46398,5.46576,5.46336,5.46336,14000000.0
2009-05-11 16:14:00,5.46406,5.46596,5.46406,5.46479,12000000.0
2009-05-11 16:15:00,5.46429,5.46537,5.46205,5.46449,14000000.0
2009-05-11 16:16:00,5.46419,5.46492,5.46009,5.46236,13000000.0
2009-05-11 16:17:00,5.46146,5.46189,5.45954,5.46189,18000000.0
2009-05-11 16:18:00,5.46265,5.46266,5.45858,5.46034,13000000.0
2009-05-11 16:19:00,5.46115,5.46157,5.45796,5.45845,8000000.0
2009-05-11 16:20:00,5.45837,5.45927,5.45774,5.45918,13000000.0
2009-05-11 16:21:00,5.45764,5.46032,5.45717,5.45996,12000000.0
2009-05-11 16:22:00,5.46149,5.46161,5.45996,5.46132,11000000.0
2009-05-11 16:23:00,5.4605,5.4619,5.45965,5.4617,14000000.0
2009-05-11 16:24:00,5.46285,5.46285,5.4591,5.4623,15000000.0
2009-05-11 16:25:00,5.46154,5.46216,5.46006,5.46149,11000000.0
2009-05-11 16:26:00,5.46146,5.46239,5.46031,5.46194,8000000.0
2009-05-11 16:27:00,5.46191,5.46295,5.46114,5.46295,10000000.0
2009-05-11 16:28:00,5.46112,5.46247,5.45934,5.45937,15000000.0
2009-05-11 16:29:00,5.46113,5.46348,5.46043,5.46344,7000000.0
2009-05-11 16:30:00,5.46241,5.46464,5.46123,5.46382,16000000.0
2009-05-11 16:31:00,5.46376,5.46478,5.4625,5.46478,14000000.0
2009-05-11 16:32:00,5.46371,5.46617,5.46323,5.46617,7000000.0
2009-05-11 16:33:00,5.46617,5.46651,5.46493,5.46568,8000000.0
2009-05-11 16:34:00,5.46416,5.46486,5.46258,5.46258,8000000.0
2009-05-11 16:35:00,5.46289,5.46355,5.46116,5.46116,9000000.0
2009-05-11 16:36:00,5.46211,5.46326,5.46018,5.46155,13000000.0
2009-05-11 16:37:00,5.45927,5.46119,5.457,5.46002,18000000.0
2009-05-11 16:38:00,5.46016,5.46087,5.45788,5.45915,18000000.0
2009-05-11 16:39:00,5.46043,5.46052,5.45702,5.45873,20000000.0
2009-05-11 16:40:00,5.46061,5.46087,5.45848,5.45965,13000000.0
2009-05-11 16:41:00,5.45907,5.46045,5.45796,5.45907,20000000.0
2009-05-11 16:42:00,5.45881,5.45881,5.45513,5.45644,18000000.0
2009-05-11 16:43:00,5.4564,5.45706,5.45417,5.45706,15000000.0
2009-05-11 16:44:00,5.45766,5.45893,5.4551,5.45885,20000000.0
2009-05-11 16:45:00,5.45952,5.46149,5.45855,5.45957,13000000.0
2009-05-11 16:46:00,5.46158,5.4621,5.45813,5.46076,15000000.0
2009-05-11 16:47:00,5.45922,5.46184,5.45922,5.4609,8000000.0
2009-05-11 16:48:00,5.4611,5.46116,5.45845,5.45973,11000000.0
2009-05-11 16:49:00,5.45957,5.46051,5.45669,5.45983,12000000.0
2009-05-11 16:50:00,5.45953,5.46098,5.4584,5.46098,15000000.0
2009-05-11 16:51:00,5.46109,5.46109,5.45861,5.46052,18000000.0
2009-05-11 16:52:00,5.45941,5.4612,5.45941,5.4612,14000000.0
2009-05-11 16:53:00,5.46046,5.46279,5.45937,5.46279,8000000.0
2009-05-11 16:54:00,5.46212,5.46213,5.45984,5.46147,11000000.0
2009-05-11 16:55:00,5.4601,5.4614,5.45801,5.461,12000000.0
2009-05-11 16:56:00,5.46133,5.46268,5.46049,5.46156,10000000.0
2009-05-11 16:57:00,5.46255,5.46369,5.46146,5.4634,8000000.0
2009-05-11 16:58:00,5.46203,5.46265,5.46043,5.46169,9000000.0
2009-05-11 16:59:00,5.46058,5.4619,5.45981,5.46162,13000000.0
2009-05-11 17:00:00,5.4602,5.46196,5.45864,5.46102,11000000.0
2009-05-11 17:01:00,5.45898,5.46124,5.45898,5.46082,12000000.0
2009-05-11 17:02:00,5.45846,5.46062,5.45787,5.46037,10000000.0
2009-05-11 17:03:00,5.4607,5.46169,5.4593,5.46062,16000000.0
2009-05-11 17:04:00,5.46169,5.46274,5.4601,5.46186,13000000.0
2009-05-11 17:05:00,5.46088,5.46156,5.45855,5.45983,16000000.0
2009-05-11 17:06:00,5.4602,5.46264,5.45881,5.46234,12000000.0
2009-05-11 17:07:00,5.46292,5.46292,5.45947,5.46128,8000000.0
2009-05-11 17:08:00,5.46038,5.46228,5.45857,5.46136,21000000.0
2009-05-11 17:09:00,5.4603,5.46274,5.45882,5.46274,16000000.0
2009-05-11 17:10:00,5.46171,5.4648,5.46171,5.4648,11000000.0
2009-05-11 17:11:00,5.4631,5.46562,5.46309,5.46483,11000000.0
2009-05-11 17:12:00,5.46481,5.46521,5.46202,5.46278,9000000.0
2009-05-11 17:13:00,5.46143,5.4633,5.46111,5.46315,9000000.0
2009-05-11 17:14:00,5.46354,5.46426,5.4613,5.46317,17000000.0
2009-05-11 17:15:00,5.46225,5.46266,5.46028,5.46028,11000000.0
2009-05-11 17:16:00,5.46149,5.46208,5.45946,5.46107,15000000.0
2009-05-11 17:17:00,5.46165,5.46237,5.45993,5.46098,13000000.0
2009-05-11 17:18:00,5.46176,5.46235,5.45993,5.46155,15000000.0
2009-05-11 17:19:00,5.46201,5.46258,5.45925,5.4604,17000000.0
2009-05-11 17:20:00,5.46118,5.46118,5.45884,5.46028,12000000.0
2009-05-11 17:21:00,5.46093,5.46123,5.45973,5.46087,7000000.0
2009-05-11 17:22:00,5.46009,5.46129,5.45867,5.46001,14000000.0
2009-05-11 17:23:00,5.46023,5.46069,5.45729,5.45795,13000000.0
2009-05-11 17:24:00,5.4589,5.45948,5.45788,5.45813,9000000.0
2009-05-11 17:25:00,5.45903,5.45974,5.45801,5.45945,11000000.0
2009-05-11 17:26:00,5.45821,5.45954,5.45772,5.45929,16000000.0
2009-05-11 17:27:00,5.45769,5.45852,5.45615,5.45812,9000000.0
2009-05-11 17:28:00,5.45634,5.45772,5.45566,5.4571,15000000.0
2009-05-11 17:29:00,5.45658,5.45839,5.45657,5.45839,11000000.0
2009-05-11 17:30:00,5.45846,5.45902,5.45707,5.45902,19000000.0
2009-05-11 17:31:00,5.45907,5.45924,5.45709,5.45887,11000000.0
2009-05-11 17:32:00,5.45852,5.45852,5.45648,5.45754,9000000.0
2009-05-11 17:33:00,5.45905,5.45973,5.45806,5.45973,10000000.0
2009-05-11 17:34:00,5.45842,5.45978,5.45774,5.45842,14000000.0
2009-05-11 17:35:00,5.45999,5.46062,5.4586,5.46062,13000000.0
2009-05-11 17:36:00,5.45997,5.461,5.45953,5.461,11000000.0
2009-05-11 17:37:00,5.46173,5.46173,5.45871,5.45871,15000000.0
2009-05-11 17:38:00,5.45951,5.46105,5.4589,5.45994,17000000.0
2009-05-11 17:39:00,5.46003,5.4608,5.45929,5.46061,8000000.0
2009-05-11 17:40:00,5.46092,5.46092,5.45837,5.45952,12000000.0
2009-05-11 17:41:00,5.46028,5.46094,5.45831,5.45992,21000000.0
2009-05-11 17:42:00,5.46009,5.46017,5.45805,5.45863,13000000.0
2009-05-11 17:43:00,5.46009,5.46009,5.4558,5.45872,11000000.0
2009-05-11 17:44:00,5.45835,5.45835,5.45537,5.45812,19000000.0
2009-05-11 17:45:00,5.45716,5.45716,5.4558,5.45697,10000000.0
2009-05-11 17:46:00,5.45528,5.45785,5.45426,5.45597,13000000.0
2009-05-11 17:47:00,5.45869,5.45883,5.4563,5.45751,9000000.0
2009-05-11 17:48:00,5.45789,5.45935,5.45723,5.45815,14000000.0
2009-05-11 17:49:00,5.45942,5.45985,5.45788,5.45843,14000000.0
2009-05-11 17:50:00,5.457,5.45879,5.45558,5.45879,17000000.0
2009-05-11 17:51:00,5.45945,5.46065,5.45639,5.46065,13000000.0
2009-05-11 17:52:00,5.46105,5.46205,5.45923,5.46205,24000000.0
2009-05-11 17:53:00,5.46072,5.46212,5.45895,5.46142,16000000.0
2009-05-11 17:54:00,5.46129,5.46181,5.45945,5.45997,16000000.0
2009-05-11 17:55:00,5.46157,5.46177,5.4596,5.46072,13000000.0
2009-05-11 17:56:00,5.45972,5.46112,5.45954,5.46097,15000000.0
2009-05-11 17:57:00,5.4604,5.46144,5.46009,5.46144,10000000.0
2009-05-11 17:58:00,5.45903,5.46159,5.45799,5.46159,15000000.0
2009-05-11 17:59:00,5.46254,5.46326,5.46022,5.46204,13000000.0
2009-05-11 18:00:00,5.46401,5.46415,5.46104,5.46294,7000000.0
2009-05-11 18:01:00,5.46397,5.46507,5.46298,5.46455,18000000.0
2009-05-11 18:02:00,5.46526,5.46526,5.46262,5.46415,17000000.0
2009-05-11 18:03:00,5.46447,5.46447,5.46243,5.46304,16000000.0
2009-05-11 18:04:00,5.46397,5.46415,5.4614,5.4614,14000000.0
2009-05-11 18:05:00,5.46334,5.46417,5.46218,5.46405,13000000.0
2009-05-11 18:06:00,5.46288,5.46507,5.46212,5.46499,18000000.0
2009-05-11 18:07:00,5.46448,5.46448,5.46216,5.46367,12000000.0
2009-05-11 18:08:00,5.46346,5.4641,5.46173,5.46385,18000000.0
2009-05-11 18:09:00,5.46302,5.46504,5.46229,5.46317,12000000.0
2009-05-11 18:10:00,5.46527,5.46527,5.46264,5.46435,13000000.0
2009-05-11 18:11:00,5.46331,5.46515,5.46314,5.46515,10000000.0
2009-05-11 18:12:00,5.46532,5.4654,5.46326,5.46444,11000000.0
2009-05-11 18:13:00,5.46439,5.46439,5.46316,5.46336,14000000.0
2009-05-11 18:14:00,5.46319,5.46526,5.46285,5.46526,10000000.0
2009-05-11 18:15:00,5.46377,5.46521,5.46336,5.46459,10000000.0
2009-05-11 18:16:00,5.46364,5.46445,5.46326,5.46437,9000000.0
2009-05-11 18:17:00,5.46419,5.46436,5.46261,5.46425,18000000.0
2009-05-11 18:18:00,5.46401,5.46434,5.46225,5.46386,14000000.0
2009-05-11 18:19:00,5.46437,5.4647,5.46261,5.46339,10000000.0
2009-05-11 18:20:00,5.46385,5.46453,5.46215,5.46404,15000000.0
2009-05-11 18:21:00,5.46532,5.46532,5.46367,5.46515,18000000.0
2009-05-11 18:22:00,5.46527,5.46747,5.46426,5.46713,14000000.0
2009-05-11 18:23:00,5.46887,5.4709,5.4684,5.4709,7000000.0
2009-05-11 18:24:00,5.47113,5.47372,5.46884,5.47372,9000000.0
2009-05-11 18:25:00,5.47417,5.47417,5.47167,5.47244,13000000.0
2009-05-11 18:26:00,5.47329,5.47329,5.47058,5.4724,16000000.0
2009-05-11 18:27:00,5.47231,5.47231,5.47058,5.4712,14000000.0
2009-05-11 18:28:00,5.47117,5.47251,5.47004,5.47234,13000000.0
2009-05-11 18:29:00,5.47344,5.47412,5.4715,5.4734,11000000.0
2009-05-11 18:30:00,5.47393,5.47567,5.47325,5.47567,16000000.0
2009-05-11 18:31:00,5.47607,5.47607,5.47353,5.47541,12000000.0
2009-05-11 18:32:00,5.47237,5.47508,5.47196,5.47307,11000000.0
2009-05-11 18:33:00,5.47165,5.4729,5.47076,5.47189,13000000.0
2009-05-11 18:34:00,5.47247,5.47248,5.47106,5.47225,13000000.0
2009-05-11 18:35:00,5.47071,5.47298,5.47035,5.4726,18000000.0
2009-05-11 18:36:00,5.4725,5.47299,5.47082,5.47128,18000000.0
2009-05-11 18:37:00,5.47211,5.47392,5.47184,5.47233,18000000.0
2009-05-11 18:38:00,5.47199,5.47353,5.47165,5.47275,11000000.0
2009-05-11 18:39:00,5.47291,5.47308,5.47074,5.47308,11000000.0
2009-05-11 18:40:00,5.47026,5.47158,5.46834,5.46946,14000000.0
2009-05-11 18:41:00,5.46904,5.47147,5.46884,5.46952,16000000.0
2009-05-11 18:42:00,5.46985,5.47034,5.46851,5.47018,14000000.0
2009-05-11 18:43:00,5.47037,5.47056,5.46918,5.47051,10000000.0
2009-05-11 18:44:00,5.47044,5.47134,5.46971,5.46971,13000000.0
2009-05-11 18:45:00,5.47002,5.4713,5.46907,5.47092,13000000.0
2009-05-11 18:46:00,5.47108,5.47128,5.4691,5.47058,12000000.0
2009-05-11 18:47:00,5.47121,5.47121,5.46845,5.47051,14000000.0
2009-05-11 18:48:00,5.47029,5.47252,5.47026,5.47252,15000000.0
2009-05-11 18:49:00,5.47297,5.47473,5.4719,5.47329,12000000.0
2009-05-11 18:50:00,5.47361,5.47425,5.47166,5.47166,9000000.0
2009-05-11 18:51:00,5.47294,5.47442,5.47209,5.47433,17000000.0
2009-05-11 18:52:00,5.47424,5.47461,5.47321,5.47461,9000000.0
2009-05-11 18:53:00,5.47425,5.4747,5.47265,5.47265,14000000.0
2009-05-11 18:54:00,5.47404,5.47457,5.4733,5.47436,14000000.0
2009-05-11 18:55:00,5.47431,5.47475,5.47268,5.47344,10000000.0
2009-05-11 18:56:00,5.47282,5.47368,5.46905,5.47097,16000000.0
2009-05-11 18:57:00,5.46928,5.47207,5.46928,5.4709,17000000.0
2009-05-11 18:58:00,5.4698,5.47073,5.46847,5.46922,14000000.0
2009-05-11 18:59:00,5.47028,5.47121,5.46808,5.47026,14000000.0
2009-05-11 19:00:00,5.4714,5.47328,5.46991,5.47255,15000000.0
2009-05-11 19:01:00,5.47333,5.47548,5.47269,5.47472,15000000.0
2009-05-11 19:02:00,5.47607,5.47643,5.47372,5.47427,14000000.0
2009-05-11 19:03:00,5.47473,5.47685,5.47473,5.47587,14000000.0
2009-05-11 19:04:00,5.47593,5.47706,5.47534,5.47663,12000000.0
2009-05-11 19:05:00,5.47743,5.47796,5.47555,5.47723,15000000.0
2009-05-11 19:06:00,5.47739,5.47755,5.47564,5.47755,16000000.0
2009-05-11 19:07:00,5.47458,5.47672,5.47392,5.47398,20000000.0
2009-05-11 19:08:00,5.47653,5.47653,5.4745,5.47627,8000000.0
2009-05-11 19:09:00,5.47605,5.47652,5.47468,5.47632,17000000.0
2009-05-11 19:10:00,5.47621,5.47621,5.47366,5.47366,9000000.0
2009-05-11 19:11:00,5.47392,5.47596,5.4736,5.4736,16000000.0
2009-05-11 19:12:00,5.47403,5.47464,5.47235,5.47347,13000000.0
2009-05-11 19:13:00,5.47368,5.47482,5.47258,5.47462,10000000.0
2009-05-11 19:14:00,5.47455,5.47517,5.4727,5.47496,20000000.0
2009-05-11 19:15:00,5.4748,5.47532,5.47298,5.47532,12000000.0
2009-05-11 19:16:00,5.47555,5.47555,5.47383,5.47392,8000000.0
2009-05-11 19:17:00,5.47275,5.47507,5.47179,5.47344,18000000.0
2009-05-11 19:18:00,5.47199,5.47403,5.47145,5.47285,11000000.0
2009-05-11 19:19:00,5.47243,5.47352,5.47062,5.4708,12000000.0
2009-05-11 19:20:00,5.47285,5.47305,5.46966,5.46966,14000000.0
2009-05-11 19:21:00,5.46966,5.47239,5.46966,5.47094,13000000.0
2009-05-11 19:22:00,5.47205,5.47284,5.47016,5.47284,12000000.0
2009-05-11 19:23:00,5.47236,5.47236,5.47085,5.47161,14000000.0
2009-05-11 19:24:00,5.47138,5.47233,5.47037,5.47066,19000000.0
2009-05-11 19:25:00,5.47295,5.47313,5.47117,5.47282,8000000.0
2009-05-11 19:26:00,5.47292,5.47305,5.47075,5.47081,7000000.0
2009-05-11 19:27:00,5.47108,5.4724,5.46979,5.47025,20000000.0
2009-05-11 19:28:00,5.46955,5.47241,5.46955,5.4713,17000000.0
2009-05-11 19:29:00,5.4705,5.4714,5.46991,5.47087,10000000.0
2009-05-11 19:30:00,5.47145,5.47149,5.46933,5.4702,15000000.0
2009-05-11 19:31:00,5.47143,5.47194,5.47014,5.47014,11000000.0
2009-05-11 19:32:00,5.47132,5.47132,5.46851,5.47044,9000000.0
2009-05-11 19:33:00,5.47012,5.47022,5.46872,5.46961,14000000.0
2009-05-11 19:34:00,5.46897,5.46931,5.46749,5.46873,17000000.0
2009-05-11 19:35:00,5.46821,5.46894,5.46746,5.46768,8000000.0
2009-05-11 19:36:00,5.47025,5.47027,5.46817,5.46929,15000000.0
2009-05-11 19:37:00,5.46864,5.46928,5.46741,5.46753,8000000.0
2009-05-11 19:38:00,5.46964,5.46998,5.46811,5.46813,15000000.0
2009-05-11 19:39:00,5.46967,5.46981,5.46778,5.46874,17000000.0
2009-05-11 19:40:00,5.46929,5.47068,5.4679,5.46957,16000000.0
2009-05-11 19:41:00,5.47,5.47,5.46818,5.46991,11000000.0
2009-05-11 19:42:00,5.46987,5.47005,5.46814,5.46924,15000000.0
2009-05-11 19:43:00,5.46944,5.47186,5.46923,5.47186,14000000.0
2009-05-11 19:44:00,5.47213,5.47213,5.46955,5.47115,14000000.0
2009-05-11 19:45:00,5.46912,5.47203,5.46912,5.47017,15000000.0
2009-05-11 19:46:00,5.47165,5.47244,5.4701,5.4715,15000000.0
2009-05-11 19:47:00,5.47156,5.47264,5.47079,5.47264,16000000.0
2009-05-11 19:48:00,5.47234,5.47234,5.47007,5.47172,16000000.0
2009-05-11 19:49:00,5.47133,5.47161,5.46998,5.47131,8000000.0
2009-05-11 19:50:00,5.47122,5.47239,5.47071,5.47239,9000000.0
2009-05-11 19:51:00,5.47181,5.47298,5.47068,5.47273,19000000.0
2009-05-11 19:52:00,5.4721,5.4722,5.47103,5.4722,11000000.0
2009-05-11 19:53:00,5.47201,5.47286,5.47166,5.47205,14000000.0
2009-05-11 19:54:00,5.47279,5.47343,5.47124,5.47255,18000000.0
2009-05-11 19:55:00,5.47141,5.47263,5.47121,5.47237,13000000.0
2009-05-11 19:56:00,5.47195,5.47312,5.47195,5.47296,10000000.0
2009-05-11 19:57:00,5.47418,5.47474,5.47331,5.47474,16000000.0
2009-05-11 19:58:00,5.47358,5.47505,5.47286,5.47444,15000000.0
2009-05-11 19:59:00,5.47428,5.47541,5.47329,5.47451,14000000.0
2009-05-11 20:00:00,5.47457,5.47513,5.47293,5.47491,11000000.0
2009-05-11 20:01:00,5.47534,5.47631,5.4738,5.47631,24000000.0
2009-05-11 20:02:00,5.47609,5.47635,5.47428,5.47497,11000000.0
2009-05-11 20:03:00,5.4763,5.47692,5.47403,5.47692,11000000.0
2009-05-11 20:04:00,5.47583,5.47633,5.4745,5.47535,10000000.0
2009-05-11 20:05:00,5.47527,5.47607,5.47385,5.47402,17000000.0
2009-05-11 20:06:00,5.47536,5.47607,5.47482,5.47607,10000000.0
2009-05-11 20:07:00,5.47431,5.47604,5.47431,5.47594,14000000.0
2009-05-11 20:08:00,5.47506,5.47615,5.47404,5.47529,13000000.0
2009-05-11 20:09:00,5.47466,5.4755,5.47363,5.47532,11000000.0
2009-05-11 20:10:00,5.47517,5.47517,5.47268,5.47447,11000000.0
2009-05-11 20:11:00,5.4735,5.47351,5.47213,5.47286,9000000.0
2009-05-11 20:12:00,5.4725,5.47347,5.47094,5.4732,16000000.0
2009-05-11 20:13:00,5.47189,5.47397,5.47142,5.47358,11000000.0
2009-05-11 20:14:00,5.47285,5.47388,5.47177,5.47388,19000000.0
2009-05-11 20:15:00,5.47347,5.47458,5.47295,5.47343,13000000.0
2009-05-11 20:16:00,5.4733,5.47441,5.47245,5.47435,15000000.0
2009-05-11 20:17:00,5.4721,5.47424,5.47202,5.47424,8000000.0
2009-05-11 20:18:00,5.47464,5.47483,5.47309,5.47379,14000000.0
2009-05-11 20:19:00,5.47414,5.47464,5.47233,5.47464,14000000.0
2009-05-11 20:20:00,5.47334,5.47485,5.473,5.47485,12000000.0
2009-05-11 20:21:00,5.47558,5.47609,5.47309,5.47463,9000000.0
2009-05-11 20:22:00,5.47465,5.47505,5.47257,5.4728,17000000.0
2009-05-11 20:23:00,5.47472,5.47472,5.47249,5.47249,11000000.0
2009-05-11 20:24:00,5.47449,5.47449,5.47129,5.47413,16000000.0
2009-05-11 20:25:00,5.47393,5.47397,5.47249,5.47249,11000000.0
2009-05-11 20:26:00,5.47344,5.47348,5.47139,5.47139,8000000.0
2009-05-11 20:27:00,5.47302,5.47302,5.47118,5.47301,13000000.0
2009-05-11 20:28:00,5.47274,5.47306,5.47096,5.47217,15000000.0
2009-05-11 20:29:00,5.47314,5.47317,5.47122,5.47317,16000000.0
2009-05-11 20:30:00,5.47366,5.4737,5.47135,5.47189,8000000.0
2009-05-11 20:31:00,5.4733,5.4733,5.47106,5.47234,18000000.0
2009-05-11 20:32:00,5.47278,5.47359,5.47157,5.47349,7000000.0
2009-05-11 20:33:00,5.47242,5.47396,5.47219,5.47372,13000000.0
2009-05-11 20:34:00,5.47405,5.47405,5.47243,5.47322,13000000.0
2009-05-11 20:35:00,5.47375,5.47375,5.47265,5.47311,9000000.0
2009-05-11 20:36:00,5.47292,5.47379,5.4716,5.47322,17000000.0
2009-05-11 20:37:00,5.47266,5.47266,5.47098,5.47252,14000000.0
2009-05-11 20:38:00,5.47066,5.473,5.46977,5.47237,16000000.0
2009-05-11 20:39:00,5.47138,5.47268,5.47061,5.47155,14000000.0
2009-05-11 20:40:00,5.47263,5.47284,5.47074,5.47131,17000000.0
2009-05-11 20:41:00,5.47026,5.47211,5.46938,5.47211,16000000.0
2009-05-11 20:42:00,5.471,5.47196,5.46989,5.47025,22000000.0
2009-05-11 20:43:00,5.47175,5.47204,5.46989,5.47096,18000000.0
2009-05-11 20:44:00,5.47099,5.47133,5.4692,5.4692,16000000.0
2009-05-11 20:45:00,5.47071,5.47182,5.47011,5.47178,8000000.0
2009-05-11 20:46:00,5.47144,5.47202,5.4695,5.47046,19000000.0
2009-05-11 20:47:00,5.47075,5.47095,5.46942,5.47012,12000000.0
2009-05-11 20:48:00,5.47027,5.47039,5.46919,5.46919,9000000.0
2009-05-11 20:49:00,5.47018,5.47114,5.46885,5.47114,19000000.0
2009-05-11 20:50:00,5.47023,5.47077,5.46851,5.46884,15000000.0
2009-05-11 20:51:00,5.46947,5.46953,5.46816,5.46953,9000000.0
2009-05-11 20:52:00,5.46908,5.46999,5.4686,5.46999,11000000.0
2009-05-11 20:53:00,5.46891,5.47032,5.46751,5.47032,15000000.0
2009-05-11 20:54:00,5.47018,5.47061,5.4689,5.47061,12000000.0
2009-05-11 20:55:00,5.47117,5.47117,5.46894,5.46973,18000000.0
2009-05-11 20:56:00,5.47026,5.47116,5.46926,5.47116,12000000.0
2009-05-11 20:57:00,5.47126,5.47151,5.4695,5.47063,13000000.0
2009-05-11 20:58:00,5.47082,5.47243,5.47048,5.47243,11000000.0
2009-05-11 20:59:00,5.47185,5.47235,5.4702,5.47235,11000000.0
2009-05-11 21:00:00,5.47264,5.47286,5.47112,5.47242,17000000.0
2009-05-11 21:01:00,5.47269,5.47293,5.47091,5.47293,10000000.0
2009-05-11 21:02:00,5.473,5.47375,5.47201,5.47375,8000000.0
2009-05-11 21:03:00,5.47309,5.47309,5.47121,5.47121,19000000.0
2009-05-11 21:04:00,5.47337,5.47338,5.47151,5.47331,18000000.0
2009-05-11 21:05:00,5.47274,5.47343,5.47194,5.47202,14000000.0
2009-05-11 21:06:00,5.4726,5.47324,5.4714,5.47277,12000000.0
2009-05-11 21:07:00,5.47236,5.47288,5.47131,5.47288,10000000.0
2009-05-11 21:08:00,5.47176,5.47292,5.47098,5.47199,14000000.0
2009-05-11 21:09:00,5.47282,5.47288,5.4715,5.47282,16000000.0
2009-05-11 21:10:00,5.47201,5.47226,5.47008,5.47008,15000000.0
2009-05-11 21:11:00,5.47121,5.47167,5.46972,5.47138,13000000.0
2009-05-11 21:12:00,5.47171,5.47225,5.47018,5.4722,10000000.0
2009-05-11 21:13:00,5.47157,5.4716,5.46886,5.47039,14000000.0
2009-05-11 21:14:00,5.47082,5.47122,5.46942,5.46942,10000000.0
2009-05-11 21:15:00,5.47114,5.47156,5.4703,5.47134,15000000.0
2009-05-11 21:16:00,5.47136,5.47162,5.47017,5.47111,11000000.0
2009-05-11 21:17:00,5.4711,5.47183,5.47013,5.47183,13000000.0
2009-05-11 21:18:00,5.47176,5.47213,5.47054,5.4721,17000000.0
2009-05-11 21:19:00,5.47198,5.47269,5.47118,5.47132,12000000.0
2009-05-11 21:20:00,5.47092,5.47201,5.47009,5.47109,14000000.0
2009-05-11 21:21:00,5.47026,5.4713,5.46988,5.47089,11000000.0
2009-05-11 21:22:00,5.47102,5.47247,5.47058,5.47247,9000000.0
2009-05-11 21:23:00,5.47046,5.47268,5.47042,5.47141,7000000.0
2009-05-11 21:24:00,5.47351,5.47385,5.47105,5.47189,11000000.0
2009-05-11 21:25:00,5.47255,5.47276,5.47131,5.47209,7000000.0
2009-05-11 21:26:00,5.47279,5.47302,5.47093,5.47223,13000000.0
2009-05-11 21:27:00,5.47197,5.47205,5.47102,5.47205,11000000.0
2009-05-11 21:28:00,5.47205,5.47205,5.46949,5.46989,15000000.0
2009-05-11 21:29:00,5.47196,5.47196,5.47011,5.47077,12000000.0
2009-05-11 21:30:00,5.47064,5.47321,5.47064,5.47321,10000000.0
2009-05-11 21:31:00,5.47146,5.4724,5.4712,5.47169,10000000.0
2009-05-11 21:32:00,5.47196,5.47241,5.47043,5.47043,12000000.0
2009-05-11 21:33:00,5.47283,5.47334,5.4713,5.47334,19000000.0
2009-05-11 21:34:00,5.47303,5.47303,5.47121,5.47232,8000000.0
2009-05-11 21:35:00,5.47163,5.47277,5.47046,5.47277,20000000.0
2009-05-11 21:36:00,5.47232,5.47232,5.4703,5.4721,19000000.0
2009-05-11 21:37:00,5.47223,5.47294,5.47115,5.4724,19000000.0
2009-05-11 21:38:00,5.473,5.47424,5.47218,5.47305,13000000.0
2009-05-11 21:39:00,5.47344,5.47475,5.47296,5.47449,17000000.0
2009-05-11 21:40:00,5.47324,5.47418,5.47263,5.47399,7000000.0
2009-05-11 21:41:00,5.47341,5.47452,5.47295,5.47452,11000000.0
2009-05-11 21:42:00,5.47435,5.47447,5.47287,5.47447,18000000.0
2009-05-11 21:43:00,5.4741,5.4741,5.47245,5.47324,13000000.0
2009-05-11 21:44:00,5.47351,5.47403,5.47171,5.47397,16000000.0
2009-05-11 21:45:00,5.47396,5.47433,5.47263,5.47273,11000000.0
2009-05-11 21:46:00,5.47459,5.47459,5.47193,5.47349,13000000.0
2009-05-11 21:47:00,5.47332,5.47364,5.47158,5.47277,13000000.0
2009-05-11 21:48:00,5.4725,5.47347,5.47192,5.47199,17000000.0
2009-05-11 21:49:00,5.4727,5.47317,5.47172,5.47304,8000000.0
2009-05-11 21:50:00,5.47165,5.4729,5.47082,5.47082,11000000.0
2009-05-11 21:51:00,5.4734,5.4734,5.47206,5.47305,13000000.0
2009-05-11 21:52:00,5.47308,5.47426,5.47277,5.47358,13000000.0
2009-05-11 21:53:00,5.47482,5.47517,5.47322,5.47369,14000000.0
2009-05-11 21:54:00,5.4742,5.4742,5.47298,5.47389,11000000.0
2009-05-11 21:55:00,5.47388,5.47485,5.4728,5.47485,17000000.0
2009-05-11 21:56:00,5.47517,5.47546,5.47349,5.47546,12000000.0
2009-05-11 21:57:00,5.4735,5.47654,5.47345,5.47654,16000000.0
2009-05-11 21:58:00,5.47613,5.47832,5.47562,5.47832,9000000.0
2009-05-11 21:59:00,5.47825,5.47859,5.47616,5.47825,18000000.0
2009-05-11 22:00:00,5.4771,5.47769,5.47456,5.47635,13000000.0
2009-05-11 22:01:00,5.47713,5.47743,5.47569,5.47664,11000000.0
2009-05-11 22:02:00,5.47659,5.47762,5.47538,5.47699,17000000.0
2009-05-11 22:03:00,5.47793,5.47802,5.47554,5.476,23000000.0
2009-05-11 22:04:00,5.47617,5.47901,5.47596,5.47596,15000000.0
2009-05-11 22:05:00,5.47747,5.47747,5.47535,5.47721,14000000.0
2009-05-11 22:06:00,5.47765,5.4783,5.47642,5.4783,15000000.0
2009-05-11 22:07:00,5.47808,5.47894,5.47689,5.47894,9000000.0
2009-05-11 22:08:00,5.47763,5.47949,5.47717,5.47827,18000000.0
2009-05-11 22:09:00,5.47885,5.47888,5.47705,5.4775,11000000.0
2009-05-11 22:10:00,5.47813,5.47876,5.47781,5.47876,7000000.0
2009-05-11 22:11:00,5.47681,5.47849,5.47681,5.4783,8000000.0
2009-05-11 22:12:00,5.47895,5.47895,5.47703,5.47851,16000000.0
2009-05-11 22:13:00,5.47776,5.47853,5.47669,5.47853,24000000.0
2009-05-11 22:14:00,5.47833,5.47889,5.47768,5.47786,9000000.0
2009-05-11 22:15:00,5.47764,5.47948,5.47764,5.47948,10000000.0
2009-05-11 22:16:00,5.47888,5.47888,5.47721,5.47851,13000000.0
2009-05-11 22:17:00,5.47772,5.47844,5.47659,5.47659,20000000.0
2009-05-11 22:18:00,5.4778,5.47826,5.4769,5.4774,11000000.0
2009-05-11 22:19:00,5.47684,5.47858,5.47684,5.47769,15000000.0
2009-05-11 22:20:00,5.47715,5.47873,5.47715,5.47873,16000000.0
2009-05-11 22:21:00,5.4774,5.47892,5.47728,5.47805,12000000.0
2009-05-11 22:22:00,5.47805,5.47844,5.47721,5.47831,14000000.0
2009-05-11 22:23:00,5.47765,5.47768,5.47656,5.47729,11000000.0
2009-05-11 22:24:00,5.47711,5.47884,5.47683,5.47799,16000000.0
2009-05-11 22:25:00,5.47757,5.47822,5.4762,5.4762,14000000.0
2009-05-11 22:26:00,5.47705,5.47795,5.47642,5.47696,10000000.0
2009-05-11 22:27:00,5.47562,5.47749,5.4754,5.47728,14000000.0
2009-05-11 22:28:00,5.47745,5.47747,5.47541,5.47583,12000000.0
2009-05-11 22:29:00,5.47727,5.47762,5.47504,5.47762,13000000.0
2009-05-11 22:30:00,5.47616,5.47687,5.47567,5.47623,8000000.0
2009-05-11 22:31:00,5.47583,5.47669,5.47538,5.47642,11000000.0
2009-05-11 22:32:00,5.47743,5.47743,5.4756,5.47675,20000000.0
2009-05-11 22:33:00,5.47761,5.47761,5.47592,5.47719,11000000.0
2009-05-11 22:34:00,5.47704,5.47737,5.47613,5.47642,10000000.0
2009-05-11 22:35:00,5.47662,5.47718,5.4761,5.47644,13000000.0
2009-05-11 22:36:00,5.47683,5.47748,5.47601,5.47611,9000000.0
2009-05-11 22:37:00,5.47766,5.47766,5.47627,5.47759,13000000.0
2009-05-11 22:38:00,5.47813,5.47813,5.4767,5.47788,9000000.0
2009-05-11 22:39:00,5.47616,5.47748,5.47604,5.47748,12000000.0
2009-05-11 22:40:00,5.47741,5.47779,5.47682,5.47777,9000000.0
2009-05-11 22:41:00,5.47785,5.47785,5.47622,5.47745,14000000.0
2009-05-11 22:42:00,5.47746,5.47746,5.47549,5.47722,13000000.0
2009-05-11 22:43:00,5.47654,5.47696,5.47548,5.47548,12000000.0
2009-05-11 22:44:00,5.47492,5.47655,5.47492,5.47601,15000000.0
2009-05-11 22:45:00,5.4757,5.47718,5.47559,5.47676,13000000.0
2009-05-11 22:46:00,5.47677,5.47677,5.47552,5.47661,14000000.0
2009-05-11 22:47:00,5.47652,5.47663,5.47442,5.47663,15000000.0
2009-05-11 22:48:00,5.47601,5.47601,5.47462,5.47556,13000000.0
2009-05-11 22:49:00,5.47527,5.47558,5.47449,5.47449,13000000.0
2009-05-11 22:50:00,5.47605,5.47648,5.47499,5.47632,15000000.0
2009-05-11 22:51:00,5.47524,5.47637,5.47462,5.47637,14000000.0
2009-05-11 22:52:00,5.47649,5.47649,5.47565,5.47592,9000000.0
2009-05-11 22:53:00,5.47624,5.47893,5.47616,5.47893,15000000.0
2009-05-11 22:54:00,5.47876,5.47887,5.47634,5.47834,17000000.0
2009-05-11 22:55:00,5.47788,5.47788,5.47647,5.47774,16000000.0
2009-05-11 22:56:00,5.47846,5.47846,5.4768,5.47719,13000000.0
2009-05-11 22:57:00,5.47712,5.47761,5.4764,5.47692,8000000.0
2009-05-11 22:58:00,5.47756,5.47756,5.47609,5.47755,8000000.0
2009-05-11 22:59:00,5.47769,5.47807,5.47632,5.47793,19000000.0
2009-05-11 23:00:00,5.47638,5.47799,5.47638,5.47705,10000000.0
2009-05-11 23:01:00,5.47807,5.47864,5.47732,5.47864,7000000.0
2009-05-11 23:02:00,5.47883,5.47964,5.4781,5.47868,15000000.0
2009-05-11 23:03:00,5.47879,5.48002,5.47788,5.4794,17000000.0
2009-05-11 23:04:00,5.47958,5.48007,5.47814,5.48007,19000000.0
2009-05-11 23:05:00,5.47941,5.47972,5.47843,5.47889,9000000.0
2009-05-11 23:06:00,5.47844,5.47977,5.47824,5.47952,12000000.0
2009-05-11 23:07:00,5.4798,5.4798,5.47758,5.47938,14000000.0
2009-05-11 23:08:00,5.47975,5.48037,5.47913,5.48037,16000000.0
2009-05-11 23:09:00,5.48018,5.48031,5.47922,5.47922,9000000.0
2009-05-11 23:10:00,5.47967,5.48022,5.47913,5.48022,12000000.0
2009-05-11 23:11:00,5.47911,5.48007,5.47875,5.48007,14000000.0
2009-05-11 23:12:00,5.4793,5.4802,5.47878,5.48017,7000000.0
2009-05-11 23:13:00,5.48056,5.48056,5.47865,5.48008,14000000.0
2009-05-11 23:14:00,5.47891,5.48016,5.47878,5.48015,19000000.0
2009-05-11 23:15:00,5.48051,5.4806,5.47914,5.48053,13000000.0
2009-05-11 23:16:00,5.47967,5.48112,5.47888,5.4807,15000000.0
2009-05-11 23:17:00,5.48021,5.48125,5.47982,5.48022,11000000.0
2009-05-11 23:18:00,5.47966,5.48097,5.47966,5.48042,12000000.0
2009-05-11 23:19:00,5.48121,5.48192,5.4809,5.48192,14000000.0
2009-05-11 23:20:00,5.48201,5.48201,5.48029,5.48038,19000000.0
2009-05-11 23:21:00,5.48089,5.48143,5.48034,5.48108,7000000.0
2009-05-11 23:22:00,5.48042,5.48138,5.48037,5.48127,15000000.0
2009-05-11 23:23:00,5.48055,5.48121,5.48025,5.48121,11000000.0
2009-05-11 23:24:00,5.48104,5.48104,5.47964,5.48001,14000000.0
2009-05-11 23:25:00,5.48007,5.48163,5.48005,5.48122,11000000.0
2009-05-11 23:26:00,5.48143,5.48185,5.47927,5.48104,14000000.0
2009-05-11 23:27:00,5.48085,5.48107,5.47932,5.48089,11000000.0
2009-05-11 23:28:00,5.48144,5.48144,5.48068,5.48137,12000000.0
2009-05-11 23:29:00,5.48133,5.48133,5.47959,5.47959,16000000.0
2009-05-11 23:30:00,5.48063,5.48149,5.47958,5.48104,20000000.0
2009-05-11 23:31:00,5.48083,5.48108,5.48023,5.48087,11000000.0
2009-05-11 23:32:00,5.47995,5.48133,5.47995,5.48022,16000000.0
2009-05-11 23:33:00,5.47997,5.48207,5.47997,5.48196,12000000.0
2009-05-11 23:34:00,5.48116,5.48239,5.47959,5.48179,13000000.0
2009-05-11 23:35:00,5.48074,5.48107,5.47957,5.48092,9000000.0
2009-05-11 23:36:00,5.48094,5.48121,5.48019,5.48121,9000000.0
2009-05-11 23:37:00,5.48126,5.48168,5.47948,5.48114,14000000.0
2009-05-11 23:38:00,5.48125,5.48125,5.47991,5.47992,13000000.0
2009-05-11 23:39:00,5.48152,5.48166,5.48007,5.48166,17000000.0
2009-05-11 23:40:00,5.48189,5.48189,5.48014,5.48125,12000000.0
2009-05-11 23:41:00,5.4812,5.48163,5.48006,5.48163,17000000.0
2009-05-11 23:42:00,5.4802,5.48189,5.47993,5.48148,22000000.0
2009-05-11 23:43:00,5.48133,5.48259,5.48039,5.48259,15000000.0
2009-05-11 23:44:00,5.48282,5.48297,5.48152,5.48203,14000000.0
2009-05-11 23:45:00,5.48254,5.48327,5.48192,5.48327,20000000.0
2009-05-11 23:46:00,5.48312,5.48312,5.48145,5.48278,14000000.0
2009-05-11 23:47:00,5.48218,5.48253,5.4808,5.4825,10000000.0
2009-05-11 23:48:00,5.48237,5.4827,5.48142,5.48234,18000000.0
2009-05-11 23:49:00,5.48242,5.48252,5.48157,5.48194,14000000.0
2009-05-11 23:50:00,5.48212,5.48238,5.48094,5.48231,13000000.0
2009-05-11 23:51:00,5.48149,5.48202,5.4799,5.48094,8000000.0
2009-05-11 23:52:00,5.48142,5.48142,5.47699,5.47912,16000000.0
2009-05-11 23:53:00,5.48085,5.48085,5.4784,5.47892,18000000.0
2009-05-11 23:54:00,5.47852,5.48109,5.47852,5.48109,12000000.0
2009-05-11 23:55:00,5.47992,5.48103,5.47962,5.48078,19000000.0
2009-05-11 23:56:00,5.48029,5.48029,5.47724,5.48023,14000000.0
2009-05-11 23:57:00,5.47962,5.48,5.47725,5.47975,16000000.0
2009-05-11 23:58:00,5.48051,5.48073,5.47865,5.47865,13000000.0
2009-05-11 23:59:00,5.47841,5.47994,5.47841,5.47976,14000000.0
2009-05-12 00:00:00,5.48002,5.48016,5.4788,5.48016,17000000.0
2009-05-12 00:01:00,5.48123,5.48133,5.47888,5.4801,12000000.0
2009-05-12 00:02:00,5.48064,5.4808,5.47948,5.4808,15000000.0
2009-05-12 00:03:00,5.48063,5.48063,5.47867,5.48037,14000000.0
2009-05-12 00:04:00,5.48012,5.48012,5.47864,5.47918,12000000.0
2009-05-12 00:05:00,5.47914,5.48041,5.47867,5.48041,12000000.0
2009-05-12 00:06:00,5.47982,5.48025,5.47862,5.48025,12000000.0
2009-05-12 00:07:00,5.4797,5.48,5.47876,5.48,11000000.0
2009-05-12 00:08:00,5.47983,5.48035,5.47895,5.48035,15000000.0
2009-05-12 00:09:00,5.48051,5.4812,5.47872,5.47943,12000000.0
2009-05-12 00:10:00,5.48014,5.48106,5.47953,5.48078,19000000.0
2009-05-12 00:11:00,5.48133,5.48174,5.48055,5.48144,8000000.0
2009-05-12 00:12:00,5.48117,5.48246,5.48086,5.48244,9000000.0
2009-05-12 00:13:00,5.48137,5.4823,5.48076,5.48077,13000000.0
2009-05-12 00:14:00,5.48189,5.48223,5.48065,5.48205,14000000.0
2009-05-12 00:15:00,5.48149,5.48241,5.48131,5.48227,12000000.0
2009-05-12 00:16:00,5.4825,5.4825,5.48025,5.48149,12000000.0
2009-05-12 00:17:00,5.48111,5.48148,5.48022,5.48022,10000000.0
2009-05-12 00:18:00,5.47882,5.48076,5.47882,5.47923,19000000.0
2009-05-12 00:19:00,5.47955,5.48029,5.4788,5.47981,12000000.0
2009-05-12 00:20:00,5.47994,5.48043,5.47921,5.4801,11000000.0
2009-05-12 00:21:00,5.48058,5.4822,5.47977,5.4822,14000000.0
2009-05-12 00:22:00,5.48141,5.48206,5.48085,5.48177,13000000.0
2009-05-12 00:23:00,5.48116,5.48203,5.48046,5.48093,13000000.0
2009-05-12 00:24:00,5.48182,5.48182,5.48076,5.48166,9000000.0
2009-05-12 00:25:00,5.48149,5.48239,5.48062,5.48107,13000000.0
2009-05-12 00:26:00,5.48152,5.48186,5.47978,5.48186,14000000.0
2009-05-12 00:27:00,5.48105,5.48174,5.48057,5.48163,15000000.0
2009-05-12 00:28:00,5.4814,5.48165,5.48045,5.48097,7000000.0
2009-05-12 00:29:00,5.48152,5.48188,5.47993,5.48188,17000000.0
2009-05-12 00:30:00,5.48181,5.482,5.48077,5.48154,9000000.0
2009-05-12 00:31:00,5.48109,5.48156,5.47984,5.48143,13000000.0
2009-05-12 00:32:00,5.48165,5.48165,5.47896,5.47992,8000000.0
2009-05-12 00:33:00,5.47815,5.47945,5.47682,5.4783,19000000.0
2009-05-12 00:34:00,5.47891,5.47922,5.47585,5.47585,15000000.0
2009-05-12 00:35:00,5.47682,5.4773,5.47558,5.47716,12000000.0
2009-05-12 00:36:00,5.4767,5.47712,5.4752,5.47657,15000000.0
2009-05-12 00:37:00,5.47654,5.47671,5.47533,5.47671,15000000.0
2009-05-12 00:38:00,5.47688,5.47691,5.47523,5.47635,18000000.0
2009-05-12 00:39:00,5.47636,5.47726,5.47542,5.47694,20000000.0
2009-05-12 00:40:00,5.47649,5.47689,5.47506,5.4761,10000000.0
2009-05-12 00:41:00,5.47661,5.47697,5.47474,5.47504,9000000.0
2009-05-12 00:42:00,5.47619,5.47741,5.47604,5.47691,16000000.0
2009-05-12 00:43:00,5.47681,5.47699,5.4756,5.47639,16000000.0
2009-05-12 00:44:00,5.47681,5.47748,5.47603,5.47748,10000000.0
2009-05-12 00:45:00,5.47775,5.47775,5.47497,5.47525,16000000.0
2009-05-12 00:46:00,5.47596,5.47689,5.47564,5.47572,12000000.0
2009-05-12 00:47:00,5.47638,5.47653,5.47505,5.47509,8000000.0
2009-05-12 00:48:00,5.47611,5.47674,5.47506,5.4755,16000000.0
2009-05-12 00:49:00,5.47566,5.4761,5.47442,5.47442,11000000.0
2009-05-12 00:50:00,5.47581,5.47659,5.47542,5.47592,9000000.0
2009-05-12 00:51:00,5.47625,5.47757,5.47593,5.47709,9000000.0
2009-05-12 00:52:00,5.47556,5.47806,5.47556,5.47743,18000000.0
2009-05-12 00:53:00,5.4778,5.4778,5.47659,5.47678,12000000.0
2009-05-12 00:54:00,5.47588,5.47672,5.4748,5.47672,12000000.0
2009-05-12 00:55:00,5.47507,5.47665,5.47488,5.47609,11000000.0
2009-05-12 00:56:00,5.4769,5.4769,5.47511,5.47515,14000000.0
2009-05-12 00:57:00,5.47423,5.47569,5.47371,5.47569,15000000.0
2009-05-12 00:58:00,5.47478,5.47558,5.47478,5.47532,9000000.0
2009-05-12 00:59:00,5.4743,5.47568,5.47347,5.47528,17000000.0
2009-05-12 01:00:00,5.47442,5.47547,5.47366,5.47515,12000000.0
2009-05-12 01:01:00,5.47448,5.47477,5.47288,5.47382,15000000.0
2009-05-12 01:02:00,5.47351,5.47422,5.47255,5.47326,10000000.0
2009-05-12 01:03:00,5.47418,5.47435,5.47265,5.47429,13000000.0
2009-05-12 01:04:00,5.4745,5.47524,5.47367,5.47414,13000000.0
2009-05-12 01:05:00,5.47484,5.47545,5.47331,5.47506,13000000.0
2009-05-12 01:06:00,5.47499,5.47561,5.47429,5.47479,12000000.0
2009-05-12 01:07:00,5.47399,5.47456,5.47313,5.47454,13000000.0
2009-05-12 01:08:00,5.47476,5.47481,5.47362,5.47406,15000000.0
2009-05-12 01:09:00,5.47374,5.47484,5.47262,5.47399,17000000.0
2009-05-12 01:10:00,5.47435,5.47483,5.47359,5.47483,10000000.0
2009-05-12 01:11:00,5.4754,5.4754,5.4735,5.47365,11000000.0
2009-05-12 01:12:00,5.47262,5.47399,5.4722,5.4722,10000000.0
2009-05-12 01:13:00,5.47343,5.4735,5.47155,5.47189,11000000.0
2009-05-12 01:14:00,5.47231,5.47395,5.472,5.47389,13000000.0
2009-05-12 01:15:00,5.47373,5.47431,5.47243,5.47288,9000000.0
2009-05-12 01:16:00,5.47479,5.47544,5.47354,5.47512,12000000.0
2009-05-12 01:17:00,5.47511,5.47576,5.47395,5.47483,11000000.0
2009-05-12 01:18:00,5.47493,5.47535,5.4736,5.47394,12000000.0
2009-05-12 01:19:00,5.47525,5.47555,5.47372,5.47372,19000000.0
2009-05-12 01:20:00,5.47426,5.47522,5.47357,5.47498,11000000.0
2009-05-12 01:21:00,5.47568,5.47674,5.47433,5.47647,12000000.0
2009-05-12 01:22:00,5.4762,5.4762,5.47457,5.47542,9000000.0
2009-05-12 01:23:00,5.4745,5.47495,5.47318,5.47465,13000000.0
2009-05-12 01:24:00,5.47399,5.4752,5.47363,5.47519,14000000.0
2009-05-12 01:25:00,5.47537,5.47537,5.4739,5.47493,11000000.0
2009-05-12 01:26:00,5.47517,5.47517,5.47412,5.47505,10000000.0
2009-05-12 01:27:00,5.47537,5.47586,5.47357,5.47562,17000000.0
2009-05-12 01:28:00,5.47481,5.4761,5.47481,5.4761,13000000.0
2009-05-12 01:29:00,5.47653,5.47653,5.47449,5.47582,19000000.0
2009-05-12 01:30:00,5.47569,5.47627,5.47495,5.47498,15000000.0
2009-05-12 01:31:00,5.47545,5.47647,5.4751,5.47545,15000000.0
2009-05-12 01:32:00,5.47559,5.47637,5.47467,5.476,12000000.0
2009-05-12 01:33:00,5.47574,5.47574,5.47453,5.47517,8000000.0
2009-05-12 01:34:00,5.47349,5.47454,5.473,5.47386,18000000.0
2009-05-12 01:35:00,5.47407,5.47408,5.47273,5.47285,12000000.0
2009-05-12 01:36:00,5.47496,5.47546,5.47349,5.47546,16000000.0
2009-05-12 01:37:00,5.47557,5.47557,5.47429,5.47534,15000000.0
2009-05-12 01:38:00,5.47516,5.47516,5.47325,5.47446,18000000.0
2009-05-12 01:39:00,5.47345,5.47345,5.47185,5.47282,10000000.0
2009-05-12 01:40:00,5.47262,5.47301,5.4715,5.4715,11000000.0
2009-05-12 01:41:00,5.47274,5.4732,5.47106,5.47228,16000000.0
2009-05-12 01:42:00,5.47253,5.47274,5.47144,5.47178,14000000.0
2009-05-12 01:43:00,5.47235,5.47267,5.47127,5.47217,16000000.0
2009-05-12 01:44:00,5.47264,5.47324,5.47139,5.47223,15000000.0
2009-05-12 01:45:00,5.47268,5.47349,5.47211,5.47334,16000000.0
2009-05-12 01:46:00,5.47283,5.47346,5.47193,5.47339,9000000.0
2009-05-12 01:47:00,5.47405,5.47405,5.47232,5.47387,17000000.0
2009-05-12 01:48:00,5.47306,5.47331,5.47158,5.47313,16000000.0
2009-05-12 01:49:00,5.47339,5.47383,5.47188,5.47188,10000000.0
2009-05-12 01:50:00,5.47341,5.47352,5.4719,5.47352,11000000.0
2009-05-12 01:51:00,5.47349,5.47349,5.47139,5.47139,12000000.0
2009-05-12 01:52:00,5.47097,5.47336,5.47097,5.47208,12000000.0
2009-05-12 01:53:00,5.47299,5.47305,5.47141,5.47277,18000000.0
2009-05-12 01:54:00,5.47289,5.47321,5.47121,5.47221,14000000.0
2009-05-12 01:55:00,5.47252,5.47339,5.47205,5.47323,18000000.0
2009-05-12 01:56:00,5.47317,5.4733,5.47203,5.4733,8000000.0
2009-05-12 01:57:00,5.47284,5.47311,5.47119,5.47293,13000000.0
2009-05-12 01:58:00,5.4739,5.47546,5.4722,5.47475,11000000.0
2009-05-12 01:59:00,5.4767,5.47745,5.4749,5.47659,11000000.0
2009-05-12 02:00:00,5.47744,5.47752,5.47726,5.4775,16000000.0
2009-05-12 02:01:00,5.48148,5.48173,5.47935,5.48034,21000000.0
2009-05-12 02:02:00,5.47798,5.47988,5.47746,5.47746,10000000.0
2009-05-12 02:03:00,5.47867,5.47913,5.47818,5.47898,8000000.0
2009-05-12 02:04:00,5.47918,5.47918,5.47651,5.4771,14000000.0
2009-05-12 02:05:00,5.47784,5.47946,5.47669,5.47946,14000000.0
2009-05-12 02:06:00,5.47888,5.48181,5.47811,5.48181,15000000.0
2009-05-12 02:07:00,5.48073,5.48214,5.4802,5.48166,10000000.0
2009-05-12 02:08:00,5.48163,5.48297,5.48081,5.48193,16000000.0
2009-05-12 02:09:00,5.48131,5.48214,5.47983,5.48104,18000000.0
2009-05-12 02:10:00,5.48097,5.48181,5.47978,5.4808,16000000.0
2009-05-12 02:11:00,5.48131,5.482,5.47993,5.48169,14000000.0
2009-05-12 02:12:00,5.48049,5.48153,5.47975,5.48012,10000000.0
2009-05-12 02:13:00,5.4811,5.48201,5.48023,5.4818,15000000.0
2009-05-12 02:14:00,5.48228,5.48287,5.48109,5.48122,19000000.0
2009-05-12 02:15:00,5.48266,5.48316,5.48058,5.48174,12000000.0
2009-05-12 02:16:00,5.48036,5.48152,5.47939,5.48021,18000000.0
2009-05-12 02:17:00,5.48097,5.48182,5.47953,5.4814,14000000.0
2009-05-12 02:18:00,5.48124,5.4818,5.48,5.481,12000000.0
2009-05-12 02:19:00,5.47985,5.48127,5.47885,5.47885,14000000.0
2009-05-12 02:20:00,5.4802,5.48042,5.47837,5.47949,13000000.0
2009-05-12 02:21:00,5.47907,5.47907,5.47693,5.47806,15000000.0
2009-05-12 02:22:00,5.47773,5.47807,5.47527,5.47527,13000000.0
2009-05-12 02:23:00,5.47667,5.47698,5.47487,5.47507,16000000.0
2009-05-12 02:24:00,5.4759,5.47629,5.47436,5.47436,17000000.0
2009-05-12 02:25:00,5.47583,5.47633,5.47453,5.47548,10000000.0
2009-05-12 02:26:00,5.47488,5.47612,5.47465,5.47612,13000000.0
2009-05-12 02:27:00,5.47524,5.47624,5.47477,5.47553,7000000.0
2009-05-12 02:28:00,5.47509,5.47607,5.47445,5.47607,9000000.0
2009-05-12 02:29:00,5.47628,5.47685,5.47461,5.47666,20000000.0
2009-05-12 02:30:00,5.47617,5.47685,5.47485,5.47485,11000000.0
2009-05-12 02:31:00,5.47431,5.47659,5.47431,5.47613,9000000.0
2009-05-12 02:32:00,5.47692,5.47692,5.47526,5.47604,13000000.0
2009-05-12 02:33:00,5.47571,5.47691,5.47494,5.47494,14000000.0
2009-05-12 02:34:00,5.47512,5.47636,5.47453,5.47505,17000000.0
2009-05-12 02:35:00,5.47553,5.4764,5.47389,5.47558,15000000.0
2009-05-12 02:36:00,5.47619,5.47703,5.4756,5.47703,14000000.0
2009-05-12 02:37:00,5.47687,5.47688,5.47511,5.47624,13000000.0
2009-05-12 02:38:00,5.47624,5.47624,5.47452,5.47511,14000000.0
2009-05-12 02:39:00,5.47429,5.47543,5.47343,5.47498,15000000.0
2009-05-12 02:40:00,5.47488,5.47529,5.47289,5.47373,12000000.0
2009-05-12 02:41:00,5.47266,5.47404,5.47201,5.4729,13000000.0
2009-05-12 02:42:00,5.47353,5.47425,5.47197,5.47331,16000000.0
2009-05-12 02:43:00,5.47332,5.47431,5.47139,5.47177,18000000.0
2009-05-12 02:44:00,5.47252,5.47304,5.47146,5.47304,10000000.0
2009-05-12 02:45:00,5.47312,5.47402,5.47118,5.47402,14000000.0
2009-05-12 02:46:00,5.47409,5.47491,5.47221,5.4739,18000000.0
2009-05-12 02:47:00,5.47425,5.47481,5.47247,5.47434,17000000.0
2009-05-12 02:48:00,5.4737,5.47501,5.47356,5.47496,7000000.0
2009-05-12 02:49:00,5.47534,5.47574,5.47369,5.47484,13000000.0
2009-05-12 02:50:00,5.47458,5.47556,5.47266,5.47447,14000000.0
2009-05-12 02:51:00,5.47349,5.47499,5.4725,5.47499,15000000.0
2009-05-12 02:52:00,5.47617,5.47617,5.47388,5.47391,15000000.0
2009-05-12 02:53:00,5.47504,5.47649,5.4744,5.47649,9000000.0
2009-05-12 02:54:00,5.47546,5.47681,5.47444,5.47529,13000000.0
2009-05-12 02:55:00,5.47653,5.47708,5.47553,5.47666,11000000.0
2009-05-12 02:56:00,5.47715,5.47761,5.4753,5.47664,18000000.0
2009-05-12 02:57:00,5.47674,5.47674,5.47509,5.47655,13000000.0
2009-05-12 02:58:00,5.47618,5.47725,5.47615,5.47674,9000000.0
2009-05-12 02:59:00,5.47722,5.47797,5.47626,5.4763,14000000.0
2009-05-12 03:00:00,5.47659,5.47726,5.47591,5.47703,11000000.0
2009-05-12 03:01:00,5.47752,5.4786,5.47599,5.4786,11000000.0
2009-05-12 03:02:00,5.47884,5.47884,5.47714,5.47718,11000000.0
2009-05-12 03:03:00,5.47832,5.47836,5.47716,5.47836,23000000.0
2009-05-12 03:04:00,5.47752,5.47794,5.47691,5.47699,11000000.0
2009-05-12 03:05:00,5.47782,5.47859,5.47665,5.47803,17000000.0
2009-05-12 03:06:00,5.47841,5.4789,5.47699,5.47858,9000000.0
2009-05-12 03:07:00,5.47756,5.47866,5.47685,5.47843,15000000.0
2009-05-12 03:08:00,5.47903,5.4794,5.47725,5.4794,12000000.0
2009-05-12 03:09:00,5.47731,5.47945,5.47731,5.47914,15000000.0
2009-05-12 03:10:00,5.47805,5.47912,5.47763,5.47868,19000000.0
2009-05-12 03:11:00,5.47923,5.47927,5.47773,5.47786,15000000.0
2009-05-12 03:12:00,5.47937,5.4799,5.47809,5.4789,18000000.0
2009-05-12 03:13:00,5.48049,5.48049,5.47847,5.47884,18000000.0
2009-05-12 03:14:00,5.47878,5.48071,5.47878,5.48071,10000000.0
2009-05-12 03:15:00,5.47869,5.48021,5.47834,5.4798,7000000.0
2009-05-12 03:16:00,5.47797,5.47853,5.47695,5.47841,8000000.0
2009-05-12 03:17:00,5.47678,5.47864,5.47663,5.47848,10000000.0
2009-05-12 03:18:00,5.4788,5.4788,5.47724,5.47728,15000000.0
2009-05-12 03:19:00,5.47913,5.47985,5.47711,5.47985,10000000.0
2009-05-12 03:20:00,5.47917,5.48047,5.47844,5.47984,16000000.0
2009-05-12 03:21:00,5.48058,5.48092,5.47938,5.48092,11000000.0
2009-05-12 03:22:00,5.48092,5.48103,5.47959,5.4809,10000000.0
2009-05-12 03:23:00,5.48042,5.4816,5.47958,5.4816,12000000.0
2009-05-12 03:24:00,5.48179,5.48179,5.47928,5.48026,13000000.0
2009-05-12 03:25:00,5.4805,5.48122,5.47966,5.48122,11000000.0
2009-05-12 03:26:00,5.48089,5.48111,5.47978,5.48111,13000000.0
2009-05-12 03:27:00,5.47995,5.48078,5.47858,5.48037,14000000.0
2009-05-12 03:28:00,5.4803,5.4803,5.47861,5.48012,18000000.0
2009-05-12 03:29:00,5.47928,5.48089,5.47928,5.47953,15000000.0
2009-05-12 03:30:00,5.48031,5.48031,5.47812,5.47846,10000000.0
2009-05-12 03:31:00,5.4797,5.48046,5.4778,5.48046,13000000.0
2009-05-12 03:32:00,5.48005,5.48052,5.47889,5.48023,16000000.0
2009-05-12 03:33:00,5.48066,5.4821,5.47954,5.4821,13000000.0
2009-05-12 03:34:00,5.48058,5.48225,5.47978,5.48125,16000000.0
2009-05-12 03:35:00,5.48191,5.4821,5.48007,5.48163,10000000.0
2009-05-12 03:36:00,5.48285,5.48317,5.48145,5.48277,11000000.0
2009-05-12 03:37:00,5.48239,5.48313,5.48082,5.48155,13000000.0
2009-05-12 03:38:00,5.48291,5.48329,5.48181,5.48329,13000000.0
2009-05-12 03:39:00,5.4828,5.4837,5.48148,5.48334,13000000.0
2009-05-12 03:40:00,5.48361,5.48479,5.48274,5.48406,12000000.0
2009-05-12 03:41:00,5.4834,5.48402,5.48252,5.48376,16000000.0
2009-05-12 03:42:00,5.48342,5.48472,5.48302,5.48429,21000000.0
2009-05-12 03:43:00,5.48441,5.485,5.48343,5.48404,18000000.0
2009-05-12 03:44:00,5.48326,5.48487,5.48232,5.48475,15000000.0
2009-05-12 03:45:00,5.48398,5.48404,5.48206,5.48276,9000000.0
2009-05-12 03:46:00,5.48241,5.48347,5.4814,5.48347,8000000.0
2009-05-12 03:47:00,5.48198,5.48258,5.48125,5.48258,11000000.0
2009-05-12 03:48:00,5.48191,5.48243,5.4807,5.48243,9000000.0
2009-05-12 03:49:00,5.48227,5.4831,5.48112,5.48284,16000000.0
2009-05-12 03:50:00,5.48378,5.48378,5.48061,5.48061,19000000.0
2009-05-12 03:51:00,5.4811,5.48277,5.48063,5.48277,9000000.0
2009-05-12 03:52:00,5.48262,5.48276,5.4795,5.48276,19000000.0
2009-05-12 03:53:00,5.48296,5.48296,5.48045,5.48104,10000000.0
2009-05-12 03:54:00,5.48132,5.48229,5.48018,5.48186,17000000.0
2009-05-12 03:55:00,5.48153,5.48178,5.47894,5.48019,16000000.0
2009-05-12 03:56:00,5.47855,5.47989,5.4783,5.47989,7000000.0
2009-05-12 03:57:00,5.47967,5.47981,5.47793,5.47842,11000000.0
2009-05-12 03:58:00,5.47804,5.48011,5.47804,5.48011,12000000.0
2009-05-12 03:59:00,5.48006,5.48008,5.47898,5.4798,17000000.0
2009-05-12 04:00:00,5.47943,5.48026,5.47865,5.47995,12000000.0
2009-05-12 04:01:00,5.47979,5.47985,5.47783,5.47968,16000000.0
2009-05-12 04:02:00,5.47918,5.47918,5.47536,5.47536,14000000.0
2009-05-12 04:03:00,5.47595,5.47817,5.47524,5.47649,12000000.0
2009-05-12 04:04:00,5.47696,5.47772,5.47528,5.47662,16000000.0
2009-05-12 04:05:00,5.47524,5.47692,5.47454,5.47581,13000000.0
2009-05-12 04:06:00,5.47556,5.47563,5.47415,5.4751,16000000.0
2009-05-12 04:07:00,5.47353,5.47772,5.47338,5.47772,13000000.0
2009-05-12 04:08:00,5.4786,5.48059,5.47749,5.47933,14000000.0
2009-05-12 04:09:00,5.47813,5.47879,5.47655,5.47796,10000000.0
2009-05-12 04:10:00,5.47692,5.47902,5.47594,5.47798,12000000.0
2009-05-12 04:11:00,5.47697,5.47878,5.4759,5.47606,14000000.0
2009-05-12 04:12:00,5.47689,5.47863,5.47543,5.47737,19000000.0
2009-05-12 04:13:00,5.4777,5.478,5.47585,5.47735,20000000.0
2009-05-12 04:14:00,5.47729,5.47889,5.4771,5.47749,12000000.0
2009-05-12 04:15:00,5.47603,5.4778,5.47578,5.47754,8000000.0
2009-05-12 04:16:00,5.47595,5.4763,5.47481,5.4763,13000000.0
2009-05-12 04:17:00,5.47634,5.47634,5.47381,5.47509,15000000.0
2009-05-12 04:18:00,5.47512,5.47641,5.47495,5.47505,9000000.0
2009-05-12 04:19:00,5.47625,5.4763,5.47423,5.47522,12000000.0
2009-05-12 04:20:00,5.47633,5.47711,5.47526,5.47711,9000000.0
2009-05-12 04:21:00,5.47678,5.47741,5.47602,5.47695,17000000.0
2009-05-12 04:22:00,5.47709,5.47709,5.47491,5.47529,14000000.0
2009-05-12 04:23:00,5.47535,5.47566,5.47429,5.47491,10000000.0
2009-05-12 04:24:00,5.47392,5.47517,5.4718,5.47335,12000000.0
2009-05-12 04:25:00,5.47237,5.47237,5.46991,5.4714,10000000.0
2009-05-12 04:26:00,5.47209,5.47223,5.47104,5.47221,7000000.0
2009-05-12 04:27:00,5.47212,5.47279,5.47148,5.47204,15000000.0
2009-05-12 04:28:00,5.47135,5.47292,5.47078,5.47292,7000000.0
2009-05-12 04:29:00,5.47161,5.47367,5.47145,5.47344,14000000.0
2009-05-12 04:30:00,5.47229,5.47404,5.47229,5.47404,11000000.0
2009-05-12 04:31:00,5.47337,5.47365,5.47199,5.47341,15000000.0
2009-05-12 04:32:00,5.47233,5.47413,5.47158,5.47294,17000000.0
2009-05-12 04:33:00,5.47307,5.47399,5.47262,5.47271,14000000.0
2009-05-12 04:34:00,5.47339,5.47422,5.47281,5.47363,9000000.0
2009-05-12 04:35:00,5.47354,5.47394,5.4719,5.47383,12000000.0
2009-05-12 04:36:00,5.47288,5.47288,5.47106,5.47167,12000000.0
2009-05-12 04:37:00,5.47173,5.47272,5.47089,5.47272,12000000.0
2009-05-12 04:38:00,5.47305,5.47305,5.47185,5.47191,11000000.0
2009-05-12 04:39:00,5.4733,5.4733,5.47168,5.47296,17000000.0
2009-05-12 04:40:00,5.47216,5.47295,5.47153,5.47216,9000000.0
2009-05-12 04:41:00,5.47178,5.47223,5.47074,5.47202,10000000.0
2009-05-12 04:42:00,5.47104,5.47104,5.46867,5.47101,8000000.0
2009-05-12 04:43:00,5.47011,5.47077,5.46902,5.46902,18000000.0
2009-05-12 04:44:00,5.46856,5.46925,5.4665,5.46813,9000000.0
2009-05-12 04:45:00,5.46787,5.47153,5.4678,5.47086,9000000.0
2009-05-12 04:46:00,5.4705,5.47143,5.46846,5.46942,16000000.0
2009-05-12 04:47:00,5.46875,5.46886,5.46783,5.468,12000000.0
2009-05-12 04:48:00,5.46917,5.46963,5.46798,5.46798,10000000.0
2009-05-12 04:49:00,5.46915,5.46993,5.46828,5.46953,16000000.0
2009-05-12 04:50:00,5.46862,5.47037,5.4686,5.46985,16000000.0
2009-05-12 04:51:00,5.4697,5.47009,5.46861,5.46894,20000000.0
2009-05-12 04:52:00,5.47026,5.47042,5.46916,5.46937,13000000.0
2009-05-12 04:53:00,5.47069,5.47075,5.46839,5.46839,11000000.0
2009-05-12 04:54:00,5.46948,5.4701,5.46846,5.4701,11000000.0
2009-05-12 04:55:00,5.46849,5.47022,5.46849,5.47022,12000000.0
2009-05-12 04:56:00,5.46976,5.4703,5.46871,5.47005,16000000.0
2009-05-12 04:57:00,5.46982,5.46989,5.46823,5.46965,7000000.0
2009-05-12 04:58:00,5.46865,5.46985,5.46846,5.4698,13000000.0
2009-05-12 04:59:00,5.47019,5.47025,5.46887,5.46907,17000000.0
2009-05-12 05:00:00,5.47018,5.47108,5.46974,5.46974,10000000.0
2009-05-12 05:01:00,5.47075,5.47135,5.46958,5.47077,13000000.0
2009-05-12 05:02:00,5.47072,5.47113,5.46979,5.47113,18000000.0
2009-05-12 05:03:00,5.47002,5.47074,5.4696,5.47008,9000000.0
2009-05-12 05:04:00,5.4698,5.4704,5.46792,5.46792,12000000.0
2009-05-12 05:05:00,5.46958,5.46995,5.46822,5.46995,10000000.0
2009-05-12 05:06:00,5.47042,5.47042,5.46775,5.46927,20000000.0
2009-05-12 05:07:00,5.46867,5.46985,5.46808,5.46823,10000000.0
2009-05-12 05:08:00,5.46907,5.46978,5.46782,5.46891,17000000.0
2009-05-12 05:09:00,5.46952,5.46984,5.46827,5.46909,15000000.0
2009-05-12 05:10:00,5.46848,5.47025,5.46846,5.47012,10000000.0
2009-05-12 05:11:00,5.46924,5.47014,5.4677,5.46907,16000000.0
2009-05-12 05:12:00,5.46938,5.46965,5.46796,5.46852,7000000.0
2009-05-12 05:13:00,5.4674,5.4674,5.46537,5.46641,12000000.0
2009-05-12 05:14:00,5.46583,5.46603,5.46381,5.46539,14000000.0
2009-05-12 05:15:00,5.46495,5.46603,5.46487,5.46598,16000000.0
2009-05-12 05:16:00,5.46529,5.46531,5.46303,5.46485,15000000.0
2009-05-12 05:17:00,5.46351,5.46536,5.46351,5.46481,10000000.0
2009-05-12 05:18:00,5.4656,5.46736,5.46506,5.46611,13000000.0
2009-05-12 05:19:00,5.46606,5.46777,5.46583,5.46736,13000000.0
2009-05-12 05:20:00,5.46614,5.46781,5.46579,5.46781,20000000.0
2009-05-12 05:21:00,5.46778,5.46778,5.46676,5.4671,9000000.0
2009-05-12 05:22:00,5.46831,5.46847,5.46701,5.46822,17000000.0
2009-05-12 05:23:00,5.46849,5.46849,5.46665,5.46827,14000000.0
2009-05-12 05:24:00,5.46908,5.46918,5.46707,5.46896,19000000.0
2009-05-12 05:25:00,5.46795,5.46883,5.46747,5.46883,13000000.0
2009-05-12 05:26:00,5.4685,5.46872,5.46669,5.46758,13000000.0
2009-05-12 05:27:00,5.46685,5.46792,5.46661,5.46792,13000000.0
2009-05-12 05:28:00,5.46809,5.46809,5.46667,5.46667,10000000.0
2009-05-12 05:29:00,5.46755,5.468,5.46694,5.46697,17000000.0
2009-05-12 05:30:00,5.46752,5.46763,5.46588,5.46728,21000000.0
2009-05-12 05:31:00,5.46755,5.46755,5.46544,5.46568,13000000.0
2009-05-12 05:32:00,5.46636,5.46662,5.46475,5.46588,16000000.0
2009-05-12 05:33:00,5.46507,5.46582,5.46474,5.46508,13000000.0
2009-05-12 05:34:00,5.4652,5.4664,5.46482,5.46595,13000000.0
2009-05-12 05:35:00,5.4663,5.46758,5.4654,5.46594,14000000.0
2009-05-12 05:36:00,5.46715,5.46794,5.4661,5.46638,18000000.0
2009-05-12 05:37:00,5.46734,5.46786,5.46621,5.46734,12000000.0
2009-05-12 05:38:00,5.46766,5.46822,5.46682,5.46803,13000000.0
2009-05-12 05:39:00,5.46679,5.46786,5.46657,5.46662,21000000.0
2009-05-12 05:40:00,5.46824,5.46824,5.46609,5.4671,14000000.0
2009-05-12 05:41:00,5.46702,5.46797,5.46614,5.46797,13000000.0
2009-05-12 05:42:00,5.46829,5.46844,5.46648,5.46711,8000000.0
2009-05-12 05:43:00,5.46812,5.46847,5.46725,5.46841,13000000.0
2009-05-12 05:44:00,5.4687,5.46941,5.46774,5.4689,13000000.0
2009-05-12 05:45:00,5.46726,5.46869,5.46725,5.46856,24000000.0
2009-05-12 05:46:00,5.46817,5.46862,5.46684,5.46727,14000000.0
2009-05-12 05:47:00,5.46816,5.46844,5.46644,5.46844,11000000.0
2009-05-12 05:48:00,5.46795,5.46852,5.46659,5.46816,18000000.0
2009-05-12 05:49:00,5.46885,5.46885,5.46675,5.4678,10000000.0
2009-05-12 05:50:00,5.46842,5.46919,5.46789,5.46877,10000000.0
2009-05-12 05:51:00,5.46907,5.46907,5.46819,5.46865,11000000.0
2009-05-12 05:52:00,5.46751,5.46891,5.46751,5.46891,19000000.0
2009-05-12 05:53:00,5.46738,5.46825,5.46702,5.46782,15000000.0
2009-05-12 05:54:00,5.46809,5.46847,5.46726,5.46847,7000000.0
2009-05-12 05:55:00,5.46765,5.46842,5.46748,5.46748,12000000.0
2009-05-12 05:56:00,5.4686,5.46861,5.46676,5.46861,16000000.0
2009-05-12 05:57:00,5.46903,5.46973,5.46829,5.46859,11000000.0
2009-05-12 05:58:00,5.47028,5.47167,5.46931,5.46967,22000000.0
2009-05-12 05:59:00,5.46971,5.47135,5.46971,5.47135,9000000.0
2009-05-12 06:00:00,5.46995,5.47125,5.46922,5.46974,17000000.0
2009-05-12 06:01:00,5.47047,5.47252,5.46974,5.47081,18000000.0
2009-05-12 06:02:00,5.47099,5.47199,5.47072,5.47176,18000000.0
2009-05-12 06:03:00,5.47142,5.47301,5.47042,5.47191,16000000.0
2009-05-12 06:04:00,5.47096,5.47304,5.47096,5.47205,8000000.0
2009-05-12 06:05:00,5.47217,5.47255,5.47126,5.4718,10000000.0
2009-05-12 06:06:00,5.47165,5.47201,5.47035,5.4717,27000000.0
2009-05-12 06:07:00,5.47146,5.47209,5.47045,5.47207,17000000.0
2009-05-12 06:08:00,5.47151,5.47151,5.46955,5.46955,14000000.0
2009-05-12 06:09:00,5.47011,5.4706,5.46882,5.4706,13000000.0
2009-05-12 06:10:00,5.4703,5.4723,5.46929,5.47131,14000000.0
2009-05-12 06:11:00,5.4721,5.47214,5.47023,5.47181,16000000.0
2009-05-12 06:12:00,5.47162,5.47193,5.47018,5.47193,17000000.0
2009-05-12 06:13:00,5.47177,5.4726,5.47108,5.47243,14000000.0
2009-05-12 06:14:00,5.47209,5.47256,5.47089,5.47256,12000000.0
2009-05-12 06:15:00,5.47246,5.47353,5.47211,5.473,13000000.0
2009-05-12 06:16:00,5.47242,5.47277,5.47106,5.47106,14000000.0
2009-05-12 06:17:00,5.47065,5.47251,5.47065,5.47246,11000000.0
2009-05-12 06:18:00,5.47296,5.4736,5.47179,5.47359,12000000.0
2009-05-12 06:19:00,5.47308,5.47388,5.4715,5.47292,19000000.0
2009-05-12 06:20:00,5.47207,5.47363,5.47189,5.47344,11000000.0
2009-05-12 06:21:00,5.47338,5.47382,5.47279,5.47332,9000000.0
2009-05-12 06:22:00,5.47265,5.47399,5.47216,5.47218,22000000.0
2009-05-12 06:23:00,5.47326,5.47393,5.47271,5.47279,18000000.0
2009-05-12 06:24:00,5.47344,5.47423,5.47264,5.47423,8000000.0
2009-05-12 06:25:00,5.47332,5.47597,5.47297,5.47597,9000000.0
2009-05-12 06:26:00,5.47508,5.47586,5.47364,5.4748,13000000.0
2009-05-12 06:27:00,5.4745,5.47495,5.47334,5.4746,15000000.0
2009-05-12 06:28:00,5.47484,5.47503,5.4735,5.47451,18000000.0
2009-05-12 06:29:00,5.47448,5.47515,5.47308,5.47426,16000000.0
2009-05-12 06:30:00,5.47458,5.47487,5.473,5.47314,10000000.0
2009-05-12 06:31:00,5.4717,5.4737,5.4717,5.4737,13000000.0
2009-05-12 06:32:00,5.47325,5.47348,5.47174,5.4733,10000000.0
2009-05-12 06:33:00,5.47299,5.4733,5.47115,5.4723,10000000.0
2009-05-12 06:34:00,5.47201,5.47237,5.47104,5.47173,15000000.0
2009-05-12 06:35:00,5.47253,5.47304,5.47216,5.4723,13000000.0
2009-05-12 06:36:00,5.47269,5.47279,5.4713,5.47229,23000000.0
2009-05-12 06:37:00,5.47227,5.47227,5.4703,5.47045,11000000.0
2009-05-12 06:38:00,5.47049,5.47075,5.4694,5.4698,17000000.0
2009-05-12 06:39:00,5.47109,5.47125,5.46962,5.46988,8000000.0
2009-05-12 06:40:00,5.47044,5.47086,5.46916,5.47079,15000000.0
2009-05-12 06:41:00,5.47114,5.47211,5.46995,5.47143,15000000.0
2009-05-12 06:42:00,5.47138,5.47179,5.46966,5.47103,16000000.0
2009-05-12 06:43:00,5.47076,5.47188,5.47049,5.47134,12000000.0
2009-05-12 06:44:00,5.47184,5.47213,5.47072,5.4721,13000000.0
2009-05-12 06:45:00,5.47155,5.47208,5.47054,5.47208,14000000.0
2009-05-12 06:46:00,5.47267,5.47329,5.4708,5.47174,12000000.0
2009-05-12 06:47:00,5.47286,5.47309,5.47191,5.47215,11000000.0
2009-05-12 06:48:00,5.47361,5.47361,5.47141,5.47331,15000000.0
2009-05-12 06:49:00,5.47289,5.47311,5.47191,5.47231,17000000.0
2009-05-12 06:50:00,5.47227,5.47329,5.47171,5.47171,13000000.0
2009-05-12 06:51:00,5.47164,5.47336,5.47164,5.47169,8000000.0
2009-05-12 06:52:00,5.47278,5.47318,5.47114,5.4722,14000000.0
2009-05-12 06:53:00,5.47312,5.47312,5.47001,5.47128,13000000.0
2009-05-12 06:54:00,5.46924,5.47136,5.46924,5.4703,8000000.0
2009-05-12 06:55:00,5.47039,5.47228,5.47039,5.47213,10000000.0
2009-05-12 06:56:00,5.47244,5.47244,5.47046,5.47204,11000000.0
2009-05-12 06:57:00,5.47251,5.47251,5.47129,5.47225,17000000.0
2009-05-12 06:58:00,5.47124,5.47167,5.47062,5.47112,12000000.0
2009-05-12 06:59:00,5.47127,5.47224,5.4706,5.4716,14000000.0
2009-05-12 07:00:00,5.47257,5.47317,5.47143,5.47192,11000000.0
2009-05-12 07:01:00,5.47233,5.47395,5.47199,5.47395,10000000.0
2009-05-12 07:02:00,5.47298,5.47488,5.47246,5.47246,14000000.0
2009-05-12 07:03:00,5.47361,5.47495,5.47332,5.47495,7000000.0
2009-05-12 07:04:00,5.47527,5.47527,5.47352,5.47438,16000000.0
2009-05-12 07:05:00,5.47471,5.47475,5.4732,5.47376,15000000.0
2009-05-12 07:06:00,5.47219,5.47394,5.47168,5.47319,16000000.0
2009-05-12 07:07:00,5.47412,5.47521,5.47385,5.47385,12000000.0
2009-05-12 07:08:00,5.47454,5.47461,5.4732,5.47385,8000000.0
2009-05-12 07:09:00,5.47333,5.4735,5.47256,5.4735,8000000.0
2009-05-12 07:10:00,5.47359,5.47392,5.47259,5.47353,16000000.0
2009-05-12 07:11:00,5.47398,5.47398,5.47218,5.47362,17000000.0
2009-05-12 07:12:00,5.47383,5.47383,5.47218,5.47224,20000000.0
2009-05-12 07:13:00,5.47385,5.47385,5.47155,5.47313,18000000.0
2009-05-12 07:14:00,5.47291,5.47302,5.47212,5.47245,11000000.0
2009-05-12 07:15:00,5.47252,5.47252,5.4702,5.4702,18000000.0
2009-05-12 07:16:00,5.47122,5.47156,5.46955,5.4709,18000000.0
2009-05-12 07:17:00,5.47048,5.47071,5.46875,5.46961,12000000.0
2009-05-12 07:18:00,5.47019,5.47031,5.46868,5.46931,18000000.0
2009-05-12 07:19:00,5.47041,5.47041,5.4683,5.47017,14000000.0
2009-05-12 07:20:00,5.46926,5.46926,5.46722,5.46722,18000000.0
2009-05-12 07:21:00,5.46837,5.46909,5.4677,5.46906,13000000.0
2009-05-12 07:22:00,5.46827,5.46827,5.4656,5.46685,14000000.0
2009-05-12 07:23:00,5.46794,5.46857,5.46654,5.46751,15000000.0
2009-05-12 07:24:00,5.46692,5.46861,5.46606,5.46817,16000000.0
2009-05-12 07:25:00,5.46837,5.46989,5.46774,5.46901,15000000.0
2009-05-12 07:26:00,5.46894,5.46894,5.4671,5.46823,13000000.0
2009-05-12 07:27:00,5.46821,5.46872,5.46704,5.4685,12000000.0
2009-05-12 07:28:00,5.46858,5.46858,5.46629,5.46832,22000000.0
2009-05-12 07:29:00,5.46776,5.4685,5.46704,5.46803,16000000.0
2009-05-12 07:30:00,5.46723,5.46787,5.46525,5.46603,14000000.0
2009-05-12 07:31:00,5.46576,5.46686,5.46472,5.46686,13000000.0
2009-05-12 07:32:00,5.4651,5.46592,5.46426,5.46525,9000000.0
2009-05-12 07:33:00,5.46626,5.46626,5.46426,5.46426,7000000.0
2009-05-12 07:34:00,5.46623,5.46626,5.46453,5.46573,18000000.0
2009-05-12 07:35:00,5.46518,5.46518,5.46374,5.46414,9000000.0
2009-05-12 07:36:00,5.4649,5.46549,5.46264,5.46549,13000000.0
2009-05-12 07:37:00,5.46391,5.46621,5.46391,5.46564,11000000.0
2009-05-12 07:38:00,5.46524,5.46524,5.46358,5.46464,11000000.0
2009-05-12 07:39:00,5.46407,5.46474,5.4623,5.4642,19000000.0
2009-05-12 07:40:00,5.46174,5.46312,5.46049,5.46312,11000000.0
2009-05-12 07:41:00,5.46382,5.46439,5.4628,5.46428,7000000.0
2009-05-12 07:42:00,5.46441,5.46478,5.46227,5.46374,13000000.0
2009-05-12 07:43:00,5.46235,5.4647,5.46235,5.46459,14000000.0
2009-05-12 07:44:00,5.46429,5.4647,5.46141,5.46227,10000000.0
2009-05-12 07:45:00,5.46409,5.46494,5.46359,5.46415,8000000.0
2009-05-12 07:46:00,5.46349,5.46534,5.46206,5.46502,13000000.0
2009-05-12 07:47:00,5.46482,5.46613,5.46443,5.46583,15000000.0
2009-05-12 07:48:00,5.46545,5.46632,5.46438,5.46544,13000000.0
2009-05-12 07:49:00,5.46602,5.46602,5.4626,5.46584,10000000.0
2009-05-12 07:50:00,5.46379,5.46582,5.46297,5.4658,17000000.0
2009-05-12 07:51:00,5.46519,5.46519,5.46257,5.46488,16000000.0
2009-05-12 07:52:00,5.46387,5.46519,5.46198,5.46288,13000000.0
2009-05-12 07:53:00,5.46479,5.46495,5.46362,5.46495,10000000.0
2009-05-12 07:54:00,5.46448,5.46452,5.46315,5.46367,11000000.0
2009-05-12 07:55:00,5.46487,5.46517,5.46338,5.46504,12000000.0
2009-05-12 07:56:00,5.46449,5.4645,5.46257,5.46292,13000000.0
2009-05-12 07:57:00,5.46367,5.46419,5.46187,5.46358,8000000.0
2009-05-12 07:58:00,5.46254,5.46364,5.46134,5.46217,14000000.0
2009-05-12 07:59:00,5.46289,5.46399,5.46126,5.46263,15000000.0
2009-05-12 08:00:00,5.46256,5.46446,5.4619,5.46444,10000000.0
2009-05-12 08:01:00,5.464,5.464,5.46136,5.46136,13000000.0
2009-05-12 08:02:00,5.46205,5.46307,5.46132,5.46161,14000000.0
2009-05-12 08:03:00,5.46046,5.46213,5.45858,5.46046,12000000.0
2009-05-12 08:04:00,5.46068,5.46176,5.4594,5.46139,16000000.0
2009-05-12 08:05:00,5.46147,5.46147,5.45901,5.46029,14000000.0
2009-05-12 08:06:00,5.46042,5.46051,5.4579,5.46051,19000000.0
2009-05-12 08:07:00,5.4608,5.4623,5.45872,5.46059,19000000.0
2009-05-12 08:08:00,5.46096,5.46228,5.46096,5.46166,11000000.0
2009-05-12 08:09:00,5.46263,5.46272,5.46124,5.4621,10000000.0
2009-05-12 08:10:00,5.4623,5.46314,5.46049,5.46221,16000000.0
2009-05-12 08:11:00,5.46234,5.46236,5.45929,5.46068,9000000.0
2009-05-12 08:12:00,5.46073,5.4614,5.45977,5.4614,10000000.0
2009-05-12 08:13:00,5.45968,5.46101,5.45938,5.46077,11000000.0
2009-05-12 08:14:00,5.46027,5.46112,5.45925,5.46112,12000000.0
2009-05-12 08:15:00,5.46029,5.4608,5.4588,5.46075,15000000.0
2009-05-12 08:16:00,5.46059,5.46059,5.45808,5.45836,14000000.0
2009-05-12 08:17:00,5.45869,5.46131,5.45805,5.46032,10000000.0
2009-05-12 08:18:00,5.46264,5.46313,5.46054,5.46275,9000000.0
2009-05-12 08:19:00,5.46207,5.46337,5.46207,5.4633,11000000.0
2009-05-12 08:20:00,5.46413,5.46433,5.46207,5.46311,11000000.0
2009-05-12 08:21:00,5.46414,5.46414,5.46176,5.46243,20000000.0
2009-05-12 08:22:00,5.46233,5.46283,5.46186,5.46193,8000000.0
2009-05-12 08:23:00,5.46298,5.46415,5.46193,5.46286,12000000.0
2009-05-12 08:24:00,5.46351,5.46397,5.46251,5.4638,13000000.0
2009-05-12 08:25:00,5.46354,5.46359,5.46038,5.46126,12000000.0
2009-05-12 08:26:00,5.46185,5.46378,5.46023,5.46247,13000000.0
2009-05-12 08:27:00,5.46394,5.46456,5.46203,5.46382,11000000.0
2009-05-12 08:28:00,5.46592,5.46645,5.46421,5.46611,8000000.0
2009-05-12 08:29:00,5.46692,5.46782,5.46576,5.46769,12000000.0
2009-05-12 08:30:00,5.46742,5.46742,5.46603,5.46667,11000000.0
2009-05-12 08:31:00,5.46742,5.46742,5.46518,5.46585,10000000.0
2009-05-12 08:32:00,5.46595,5.46666,5.46478,5.46591,13000000.0
2009-05-12 08:33:00,5.46551,5.46599,5.46378,5.46572,11000000.0
2009-05-12 08:34:00,5.46584,5.46586,5.46403,5.46528,17000000.0
2009-05-12 08:35:00,5.46503,5.46573,5.46416,5.46573,11000000.0
2009-05-12 08:36:00,5.46445,5.4653,5.46348,5.4653,10000000.0
2009-05-12 08:37:00,5.46373,5.4643,5.46326,5.4643,9000000.0
2009-05-12 08:38:00,5.46411,5.46411,5.46088,5.46351,18000000.0
2009-05-12 08:39:00,5.46232,5.46331,5.46163,5.46296,8000000.0
2009-05-12 08:40:00,5.46305,5.46322,5.46204,5.46317,7000000.0
2009-05-12 08:41:00,5.46183,5.46388,5.46183,5.4633,16000000.0
2009-05-12 08:42:00,5.46363,5.46365,5.46169,5.46306,14000000.0
2009-05-12 08:43:00,5.4633,5.4633,5.46008,5.46097,12000000.0
2009-05-12 08:44:00,5.46099,5.46193,5.45989,5.46193,9000000.0
2009-05-12 08:45:00,5.46154,5.46293,5.46117,5.46276,18000000.0
2009-05-12 08:46:00,5.46287,5.46324,5.46152,5.46285,14000000.0
2009-05-12 08:47:00,5.46337,5.46356,5.46198,5.46279,18000000.0
2009-05-12 08:48:00,5.46366,5.46636,5.46347,5.46632,12000000.0
2009-05-12 08:49:00,5.46642,5.46707,5.46499,5.46704,14000000.0
2009-05-12 08:50:00,5.46563,5.46639,5.46454,5.46639,16000000.0
2009-05-12 08:51:00,5.46623,5.46762,5.4655,5.46726,21000000.0
2009-05-12 08:52:00,5.46777,5.4689,5.46599,5.4689,20000000.0
2009-05-12 08:53:00,5.46958,5.46958,5.46669,5.46809,7000000.0
2009-05-12 08:54:00,5.46519,5.46745,5.46379,5.46683,17000000.0
2009-05-12 08:55:00,5.46687,5.4674,5.46528,5.46616,12000000.0
2009-05-12 08:56:00,5.46674,5.46678,5.46502,5.46678,17000000.0
2009-05-12 08:57:00,5.4669,5.46743,5.46539,5.46608,16000000.0
2009-05-12 08:58:00,5.46636,5.4681,5.46578,5.46779,12000000.0
2009-05-12 08:59:00,5.46796,5.46869,5.4664,5.46856,13000000.0
2009-05-12 09:00:00,5.46742,5.46793,5.46548,5.46723,17000000.0
2009-05-12 09:01:00,5.46593,5.46822,5.46568,5.46735,13000000.0
2009-05-12 09:02:00,5.46719,5.46719,5.46583,5.46612,8000000.0
2009-05-12 09:03:00,5.46682,5.46683,5.46483,5.46629,16000000.0
2009-05-12 09:04:00,5.46647,5.4669,5.46452,5.46574,8000000.0
2009-05-12 09:05:00,5.46596,5.46602,5.46447,5.46602,11000000.0
2009-05-12 09:06:00,5.4662,5.46623,5.46277,5.46502,10000000.0
2009-05-12 09:07:00,5.46547,5.46664,5.46505,5.46521,10000000.0
2009-05-12 09:08:00,5.46655,5.46655,5.46493,5.46602,19000000.0
2009-05-12 09:09:00,5.46552,5.46655,5.46424,5.46529,16000000.0
2009-05-12 09:10:00,5.46386,5.46565,5.46383,5.46565,8000000.0
2009-05-12 09:11:00,5.46543,5.46691,5.46381,5.46691,11000000.0
2009-05-12 09:12:00,5.46696,5.46696,5.46351,5.46669,16000000.0
2009-05-12 09:13:00,5.46597,5.46613,5.46316,5.46512,15000000.0
2009-05-12 09:14:00,5.46432,5.4659,5.4633,5.46491,17000000.0
2009-05-12 09:15:00,5.46398,5.46447,5.46223,5.46333,12000000.0
2009-05-12 09:16:00,5.46237,5.46348,5.46098,5.46274,14000000.0
2009-05-12 09:17:00,5.46154,5.4619,5.45985,5.46093,14000000.0
2009-05-12 09:18:00,5.46216,5.46236,5.46002,5.46155,18000000.0
2009-05-12 09:19:00,5.45917,5.46143,5.4573,5.45765,14000000.0
2009-05-12 09:20:00,5.45869,5.45972,5.45754,5.45909,18000000.0
2009-05-12 09:21:00,5.45953,5.46066,5.45838,5.45982,17000000.0
2009-05-12 09:22:00,5.45876,5.46014,5.45722,5.45774,13000000.0
2009-05-12 09:23:00,5.45761,5.4589,5.45583,5.45843,12000000.0
2009-05-12 09:24:00,5.45861,5.45927,5.45633,5.45884,14000000.0
2009-05-12 09:25:00,5.45855,5.45926,5.45743,5.45795,9000000.0
2009-05-12 09:26:00,5.4582,5.4588,5.45684,5.4588,13000000.0
2009-05-12 09:27:00,5.45835,5.45883,5.45588,5.45777,13000000.0
2009-05-12 09:28:00,5.45673,5.45806,5.45482,5.45675,19000000.0
2009-05-12 09:29:00,5.45727,5.45881,5.45655,5.45812,14000000.0
2009-05-12 09:30:00,5.45945,5.4595,5.45618,5.45618,15000000.0
2009-05-12 09:31:00,5.45597,5.46026,5.45595,5.46026,11000000.0
2009-05-12 09:32:00,5.45902,5.45979,5.45715,5.45895,16000000.0
2009-05-12 09:33:00,5.46003,5.461,5.45945,5.46088,9000000.0
2009-05-12 09:34:00,5.46024,5.4617,5.46001,5.46004,18000000.0
2009-05-12 09:35:00,5.46118,5.46183,5.45991,5.4613,14000000.0
2009-05-12 09:36:00,5.4611,5.4611,5.45899,5.46038,16000000.0
2009-05-12 09:37:00,5.45957,5.46106,5.45853,5.46106,20000000.0
2009-05-12 09:38:00,5.46024,5.46049,5.45844,5.45962,19000000.0
2009-05-12 09:39:00,5.45894,5.45976,5.45685,5.45926,16000000.0
2009-05-12 09:40:00,5.45699,5.45827,5.45621,5.45827,12000000.0
2009-05-12 09:41:00,5.45781,5.45796,5.45365,5.45529,18000000.0
2009-05-12 09:42:00,5.45526,5.45621,5.45222,5.4547,16000000.0
2009-05-12 09:43:00,5.45344,5.45516,5.4511,5.45461,15000000.0
2009-05-12 09:44:00,5.45455,5.45455,5.45159,5.45353,13000000.0
2009-05-12 09:45:00,5.45443,5.45443,5.45215,5.45299,13000000.0
2009-05-12 09:46:00,5.45243,5.45295,5.44948,5.45256,17000000.0
2009-05-12 09:47:00,5.45287,5.45287,5.45021,5.45181,13000000.0
2009-05-12 09:48:00,5.45212,5.4536,5.45148,5.4536,16000000.0
2009-05-12 09:49:00,5.45345,5.45426,5.45223,5.45375,17000000.0
2009-05-12 09:50:00,5.4548,5.45496,5.45293,5.45445,12000000.0
2009-05-12 09:51:00,5.45476,5.45476,5.4517,5.45332,16000000.0
2009-05-12 09:52:00,5.45483,5.45496,5.45318,5.45496,16000000.0
2009-05-12 09:53:00,5.45495,5.45576,5.45385,5.45566,15000000.0
2009-05-12 09:54:00,5.4558,5.4558,5.45402,5.45403,15000000.0
2009-05-12 09:55:00,5.45566,5.45638,5.4538,5.45398,15000000.0
2009-05-12 09:56:00,5.45529,5.45529,5.45168,5.45318,17000000.0
2009-05-12 09:57:00,5.45325,5.45401,5.45066,5.45298,12000000.0
2009-05-12 09:58:00,5.44951,5.45142,5.44766,5.4508,14000000.0
2009-05-12 09:59:00,5.45041,5.45041,5.44923,5.45028,10000000.0
2009-05-12 10:00:00,5.45041,5.45057,5.44643,5.44913,11000000.0
2009-05-12 10:01:00,5.44904,5.44978,5.44626,5.449,24000000.0
2009-05-12 10:02:00,5.44821,5.44892,5.44537,5.44598,14000000.0
2009-05-12 10:03:00,5.44697,5.448,5.44499,5.44781,16000000.0
2009-05-12 10:04:00,5.44775,5.44829,5.44561,5.44809,10000000.0
2009-05-12 10:05:00,5.44704,5.44977,5.4462,5.44961,10000000.0
2009-05-12 10:06:00,5.44928,5.44979,5.44833,5.44939,9000000.0
2009-05-12 10:07:00,5.4498,5.45003,5.44833,5.44934,11000000.0
2009-05-12 10:08:00,5.4517,5.45227,5.45011,5.45044,9000000.0
2009-05-12 10:09:00,5.45299,5.45323,5.45022,5.45323,11000000.0
2009-05-12 10:10:00,5.45241,5.45241,5.44932,5.45062,15000000.0
2009-05-12 10:11:00,5.4504,5.45138,5.44777,5.44787,16000000.0
2009-05-12 10:12:00,5.45127,5.45127,5.44785,5.45009,19000000.0
2009-05-12 10:13:00,5.44923,5.44966,5.44827,5.4496,9000000.0
2009-05-12 10:14:00,5.44937,5.45005,5.44869,5.45005,11000000.0
2009-05-12 10:15:00,5.44896,5.44987,5.44776,5.44889,8000000.0
2009-05-12 10:16:00,5.44843,5.44931,5.44705,5.44705,17000000.0
2009-05-12 10:17:00,5.44884,5.44884,5.44604,5.44879,16000000.0
2009-05-12 10:18:00,5.44658,5.44849,5.44498,5.44658,16000000.0
2009-05-12 10:19:00,5.44703,5.44775,5.44392,5.4456,17000000.0
2009-05-12 10:20:00,5.44511,5.44654,5.44322,5.4436,16000000.0
2009-05-12 10:21:00,5.4459,5.44622,5.44279,5.44466,7000000.0
2009-05-12 10:22:00,5.44577,5.44909,5.44469,5.44909,10000000.0
2009-05-12 10:23:00,5.45002,5.45198,5.44882,5.45162,14000000.0
2009-05-12 10:24:00,5.45015,5.45275,5.45015,5.45275,13000000.0
2009-05-12 10:25:00,5.45266,5.4528,5.45056,5.45163,12000000.0
2009-05-12 10:26:00,5.44992,5.45082,5.44858,5.44858,11000000.0
2009-05-12 10:27:00,5.45016,5.45212,5.44983,5.45212,13000000.0
2009-05-12 10:28:00,5.45197,5.45359,5.45075,5.45313,13000000.0
2009-05-12 10:29:00,5.45256,5.45297,5.45135,5.45174,11000000.0
2009-05-12 10:30:00,5.45128,5.45231,5.45041,5.45231,9000000.0
2009-05-12 10:31:00,5.45242,5.45296,5.44944,5.45296,16000000.0
2009-05-12 10:32:00,5.45289,5.45323,5.4506,5.45161,9000000.0
2009-05-12 10:33:00,5.45118,5.45218,5.45014,5.45211,12000000.0
2009-05-12 10:34:00,5.4522,5.4522,5.44916,5.45106,11000000.0
2009-05-12 10:35:00,5.45115,5.45174,5.44768,5.45098,17000000.0
2009-05-12 10:36:00,5.4526,5.45404,5.45121,5.45404,10000000.0
2009-05-12 10:37:00,5.45446,5.45486,5.45188,5.45327,15000000.0
2009-05-12 10:38:00,5.45259,5.45373,5.45081,5.45252,17000000.0
2009-05-12 10:39:00,5.45299,5.45414,5.45115,5.45389,13000000.0
2009-05-12 10:40:00,5.45427,5.45462,5.45203,5.45258,10000000.0
2009-05-12 10:41:00,5.45422,5.45462,5.45213,5.45442,15000000.0
2009-05-12 10:42:00,5.45408,5.45456,5.45258,5.45269,12000000.0
2009-05-12 10:43:00,5.45427,5.4544,5.45279,5.45399,13000000.0
2009-05-12 10:44:00,5.45394,5.45479,5.45233,5.45459,12000000.0
2009-05-12 10:45:00,5.4551,5.4551,5.45199,5.4537,13000000.0
2009-05-12 10:46:00,5.45257,5.45321,5.45017,5.45216,13000000.0
2009-05-12 10:47:00,5.45218,5.45291,5.45077,5.45187,7000000.0
2009-05-12 10:48:00,5.45253,5.45341,5.45183,5.45227,12000000.0
2009-05-12 10:49:00,5.453,5.45375,5.45174,5.4524,10000000.0
2009-05-12 10:50:00,5.45356,5.45421,5.45221,5.45369,14000000.0
2009-05-12 10:51:00,5.45467,5.45591,5.45374,5.45591,11000000.0
2009-05-12 10:52:00,5.45525,5.45572,5.45253,5.45454,20000000.0
2009-05-12 10:53:00,5.45588,5.456,5.45344,5.45519,9000000.0
2009-05-12 10:54:00,5.45364,5.45498,5.45284,5.4544,18000000.0
2009-05-12 10:55:00,5.45342,5.45528,5.45342,5.4546,10000000.0
2009-05-12 10:56:00,5.45456,5.45456,5.45307,5.45412,11000000.0
2009-05-12 10:57:00,5.45385,5.45449,5.45272,5.45429,8000000.0
2009-05-12 10:58:00,5.45396,5.45426,5.45181,5.45181,10000000.0
2009-05-12 10:59:00,5.45218,5.45394,5.4512,5.45311,10000000.0
2009-05-12 11:00:00,5.45211,5.45245,5.44974,5.45098,15000000.0
2009-05-12 11:01:00,5.44934,5.45101,5.44795,5.44942,12000000.0
2009-05-12 11:02:00,5.44886,5.44948,5.44731,5.44894,8000000.0
2009-05-12 11:03:00,5.44836,5.44836,5.44679,5.44821,11000000.0
2009-05-12 11:04:00,5.44848,5.44886,5.44714,5.44854,15000000.0
2009-05-12 11:05:00,5.4483,5.4496,5.44684,5.44856,17000000.0
2009-05-12 11:06:00,5.44807,5.4486,5.44646,5.44786,12000000.0
2009-05-12 11:07:00,5.4484,5.4484,5.44667,5.4475,11000000.0
2009-05-12 11:08:00,5.44649,5.4474,5.44509,5.44576,22000000.0
2009-05-12 11:09:00,5.44555,5.44736,5.4455,5.44736,9000000.0
2009-05-12 11:10:00,5.44676,5.44701,5.44384,5.44534,16000000.0
2009-05-12 11:11:00,5.4437,5.44417,5.44073,5.44252,7000000.0
2009-05-12 11:12:00,5.44233,5.44288,5.43839,5.44288,15000000.0
2009-05-12 11:13:00,5.44389,5.44389,5.43963,5.44279,11000000.0
2009-05-12 11:14:00,5.44328,5.44364,5.44153,5.44364,18000000.0
2009-05-12 11:15:00,5.44291,5.44298,5.44123,5.44298,11000000.0
2009-05-12 11:16:00,5.4432,5.44342,5.44178,5.44216,13000000.0
2009-05-12 11:17:00,5.44295,5.44295,5.44054,5.44056,13000000.0
2009-05-12 11:18:00,5.442,5.44258,5.44016,5.44016,9000000.0
2009-05-12 11:19:00,5.44016,5.44239,5.4396,5.44218,17000000.0
2009-05-12 11:20:00,5.44188,5.44321,5.44148,5.44321,14000000.0
2009-05-12 11:21:00,5.44231,5.44378,5.44165,5.44378,14000000.0
2009-05-12 11:22:00,5.44392,5.44462,5.44215,5.44462,22000000.0
2009-05-12 11:23:00,5.44455,5.44455,5.4435,5.44397,8000000.0
2009-05-12 11:24:00,5.44227,5.44627,5.44227,5.44627,18000000.0
2009-05-12 11:25:00,5.44577,5.44669,5.4447,5.44669,9000000.0
2009-05-12 11:26:00,5.44436,5.44596,5.44176,5.44596,15000000.0
2009-05-12 11:27:00,5.44415,5.44608,5.44415,5.44576,10000000.0
2009-05-12 11:28:00,5.44613,5.44777,5.44544,5.44673,13000000.0
2009-05-12 11:29:00,5.44609,5.44675,5.44472,5.44599,17000000.0
2009-05-12 11:30:00,5.44522,5.44582,5.44321,5.44524,13000000.0
2009-05-12 11:31:00,5.44541,5.44558,5.44267,5.44377,12000000.0
2009-05-12 11:32:00,5.44315,5.44331,5.4417,5.44307,20000000.0
2009-05-12 11:33:00,5.4431,5.44342,5.44085,5.44342,16000000.0
2009-05-12 11:34:00,5.44219,5.44451,5.44219,5.44356,13000000.0
2009-05-12 11:35:00,5.44374,5.44399,5.44097,5.44348,14000000.0
2009-05-12 11:36:00,5.44168,5.44399,5.44108,5.44371,11000000.0
2009-05-12 11:37:00,5.44484,5.44543,5.44353,5.44539,16000000.0
2009-05-12 11:38:00,5.44529,5.44706,5.44441,5.44706,8000000.0
2009-05-12 11:39:00,5.44657,5.44944,5.44581,5.44881,11000000.0
2009-05-12 11:40:00,5.45048,5.45132,5.44776,5.44824,12000000.0
2009-05-12 11:41:00,5.45006,5.45107,5.44934,5.45107,10000000.0
2009-05-12 11:42:00,5.45154,5.45164,5.44985,5.45164,10000000.0
2009-05-12 11:43:00,5.45244,5.45312,5.44927,5.45312,17000000.0
2009-05-12 11:44:00,5.45344,5.45344,5.45078,5.45078,15000000.0
2009-05-12 11:45:00,5.4522,5.4523,5.45035,5.45216,16000000.0
2009-05-12 11:46:00,5.45231,5.45263,5.45094,5.45129,7000000.0
2009-05-12 11:47:00,5.4513,5.45251,5.45004,5.45177,16000000.0
2009-05-12 11:48:00,5.45125,5.45163,5.44918,5.44961,13000000.0
2009-05-12 11:49:00,5.45132,5.45132,5.45012,5.45078,10000000.0
2009-05-12 11:50:00,5.45044,5.45044,5.44848,5.4501,12000000.0
2009-05-12 11:51:00,5.44871,5.45081,5.44758,5.4493,14000000.0
2009-05-12 11:52:00,5.45088,5.45088,5.44872,5.4499,18000000.0
2009-05-12 11:53:00,5.4491,5.44952,5.44678,5.4483,16000000.0
2009-05-12 11:54:00,5.44837,5.44898,5.44629,5.44705,8000000.0
2009-05-12 11:55:00,5.44773,5.44866,5.44683,5.44866,8000000.0
2009-05-12 11:56:00,5.44885,5.44973,5.44773,5.44796,8000000.0
2009-05-12 11:57:00,5.44868,5.44872,5.44738,5.44811,11000000.0
2009-05-12 11:58:00,5.44759,5.44854,5.44557,5.44798,14000000.0
2009-05-12 11:59:00,5.44799,5.44817,5.44663,5.44763,11000000.0
2009-05-12 12:00:00,5.4472,5.44936,5.44605,5.44879,15000000.0
2009-05-12 12:01:00,5.44823,5.44823,5.44494,5.44682,13000000.0
2009-05-12 12:02:00,5.44885,5.44885,5.44518,5.44803,15000000.0
2009-05-12 12:03:00,5.44865,5.44895,5.44707,5.4479,11000000.0
2009-05-12 12:04:00,5.44796,5.44796,5.44581,5.44636,9000000.0
2009-05-12 12:05:00,5.44757,5.44757,5.4443,5.44645,9000000.0
2009-05-12 12:06:00,5.44562,5.4469,5.44491,5.44604,15000000.0
2009-05-12 12:07:00,5.44426,5.44587,5.44411,5.44479,11000000.0
2009-05-12 12:08:00,5.44328,5.44494,5.44328,5.44427,8000000.0
2009-05-12 12:09:00,5.44425,5.44584,5.44304,5.44584,18000000.0
2009-05-12 12:10:00,5.44559,5.44559,5.44369,5.44463,14000000.0
2009-05-12 12:11:00,5.44563,5.44563,5.4415,5.44447,9000000.0
2009-05-12 12:12:00,5.44469,5.44706,5.44392,5.44699,18000000.0
2009-05-12 12:13:00,5.44707,5.44762,5.44545,5.44707,12000000.0
2009-05-12 12:14:00,5.44627,5.44721,5.44565,5.44688,10000000.0
2009-05-12 12:15:00,5.44743,5.44844,5.44584,5.44844,8000000.0
2009-05-12 12:16:00,5.44696,5.44874,5.44677,5.44874,14000000.0
2009-05-12 12:17:00,5.44914,5.4502,5.44833,5.44975,13000000.0
2009-05-12 12:18:00,5.44905,5.45071,5.44802,5.45042,10000000.0
2009-05-12 12:19:00,5.45036,5.4507,5.44886,5.4503,11000000.0
2009-05-12 12:20:00,5.44975,5.45019,5.44887,5.44887,8000000.0
2009-05-12 12:21:00,5.45031,5.45143,5.44922,5.45078,20000000.0
2009-05-12 12:22:00,5.45048,5.45211,5.44893,5.45211,14000000.0
2009-05-12 12:23:00,5.45132,5.45288,5.45034,5.45204,11000000.0
2009-05-12 12:24:00,5.4535,5.45477,5.4526,5.45408,17000000.0
2009-05-12 12:25:00,5.45585,5.45603,5.45373,5.45504,12000000.0
2009-05-12 12:26:00,5.45381,5.4548,5.45354,5.45411,7000000.0
2009-05-12 12:27:00,5.45534,5.45534,5.45322,5.45322,7000000.0
2009-05-12 12:28:00,5.45498,5.45583,5.45358,5.45583,19000000.0
2009-05-12 12:29:00,5.45631,5.45779,5.45488,5.45779,12000000.0
2009-05-12 12:30:00,5.45665,5.45714,5.45525,5.45639,10000000.0
2009-05-12 12:31:00,5.45517,5.45699,5.45465,5.45562,12000000.0
2009-05-12 12:32:00,5.45653,5.45661,5.4544,5.45606,12000000.0
2009-05-12 12:33:00,5.45592,5.45627,5.45444,5.45572,15000000.0
2009-05-12 12:34:00,5.45512,5.45563,5.45282,5.45563,12000000.0
2009-05-12 12:35:00,5.45458,5.45669,5.45268,5.45669,12000000.0
2009-05-12 12:36:00,5.4563,5.4563,5.45315,5.45575,15000000.0
2009-05-12 12:37:00,5.45571,5.45571,5.45414,5.45486,8000000.0
2009-05-12 12:38:00,5.45614,5.45615,5.45402,5.45553,15000000.0
2009-05-12 12:39:00,5.45531,5.45664,5.45366,5.45637,14000000.0
2009-05-12 12:40:00,5.45616,5.45644,5.45405,5.45465,18000000.0
2009-05-12 12:41:00,5.45536,5.45548,5.45425,5.45501,11000000.0
2009-05-12 12:42:00,5.45547,5.45547,5.45312,5.45476,17000000.0
2009-05-12 12:43:00,5.45534,5.45553,5.45361,5.45553,11000000.0
2009-05-12 12:44:00,5.45539,5.45539,5.45283,5.45421,13000000.0
2009-05-12 12:45:00,5.45444,5.45447,5.45239,5.45427,10000000.0
2009-05-12 12:46:00,5.45306,5.45442,5.45266,5.45418,20000000.0
2009-05-12 12:47:00,5.45316,5.45394,5.45313,5.45318,10000000.0
2009-05-12 12:48:00,5.45315,5.45369,5.45242,5.45369,10000000.0
2009-05-12 12:49:00,5.45224,5.45382,5.4521,5.45382,15000000.0
2009-05-12 12:50:00,5.4536,5.45391,5.45221,5.45344,14000000.0
2009-05-12 12:51:00,5.45316,5.45426,5.45201,5.45426,14000000.0
2009-05-12 12:52:00,5.4539,5.45411,5.45273,5.45369,9000000.0
2009-05-12 12:53:00,5.45417,5.45458,5.45236,5.45458,9000000.0
2009-05-12 12:54:00,5.4542,5.45447,5.45212,5.45266,20000000.0
2009-05-12 12:55:00,5.45451,5.45496,5.4532,5.45496,12000000.0
2009-05-12 12:56:00,5.4536,5.45496,5.4536,5.45483,7000000.0
2009-05-12 12:57:00,5.45471,5.45568,5.45246,5.45508,13000000.0
2009-05-12 12:58:00,5.455,5.45594,5.45314,5.45502,16000000.0
2009-05-12 12:59:00,5.45413,5.45553,5.45304,5.45537,14000000.0
2009-05-12 13:00:00,5.45608,5.45877,5.45373,5.4585,12000000.0
2009-05-12 13:01:00,5.45825,5.45897,5.45684,5.45897,17000000.0
2009-05-12 13:02:00,5.45869,5.46122,5.45742,5.46122,10000000.0
2009-05-12 13:03:00,5.46095,5.46095,5.45852,5.46019,22000000.0
2009-05-12 13:04:00,5.45882,5.46005,5.45699,5.45902,20000000.0
2009-05-12 13:05:00,5.45934,5.46013,5.45809,5.45994,14000000.0
2009-05-12 13:06:00,5.45817,5.45933,5.45681,5.45789,17000000.0
2009-05-12 13:07:00,5.4559,5.45909,5.45524,5.45695,22000000.0
2009-05-12 13:08:00,5.45551,5.45681,5.45461,5.45514,12000000.0
2009-05-12 13:09:00,5.45607,5.4563,5.45422,5.45605,12000000.0
2009-05-12 13:10:00,5.45545,5.45586,5.45439,5.45543,20000000.0
2009-05-12 13:11:00,5.45502,5.45522,5.45336,5.45522,12000000.0
2009-05-12 13:12:00,5.45411,5.45463,5.45292,5.45434,16000000.0
2009-05-12 13:13:00,5.45416,5.45479,5.45216,5.45477,14000000.0
2009-05-12 13:14:00,5.45359,5.45389,5.45177,5.4527,17000000.0
2009-05-12 13:15:00,5.45334,5.45394,5.45278,5.45372,7000000.0
2009-05-12 13:16:00,5.45354,5.45354,5.45129,5.45195,9000000.0
2009-05-12 13:17:00,5.45163,5.45164,5.44846,5.45055,15000000.0
2009-05-12 13:18:00,5.4518,5.45201,5.44976,5.45193,17000000.0
2009-05-12 13:19:00,5.45152,5.45186,5.44957,5.45064,15000000.0
2009-05-12 13:20:00,5.45009,5.45121,5.44926,5.4502,12000000.0
2009-05-12 13:21:00,5.44926,5.4501,5.44738,5.44962,24000000.0
2009-05-12 13:22:00,5.44982,5.44982,5.44792,5.44973,12000000.0
2009-05-12 13:23:00,5.44768,5.44904,5.4456,5.446,12000000.0
2009-05-12 13:24:00,5.44878,5.44957,5.44673,5.44882,18000000.0
2009-05-12 13:25:00,5.44929,5.45012,5.44776,5.45012,12000000.0
2009-05-12 13:26:00,5.44954,5.44954,5.44546,5.44546,12000000.0
2009-05-12 13:27:00,5.44722,5.44782,5.44543,5.4457,9000000.0
2009-05-12 13:28:00,5.44547,5.44688,5.44244,5.44557,15000000.0
2009-05-12 13:29:00,5.44562,5.44656,5.4444,5.44646,14000000.0
2009-05-12 13:30:00,5.44494,5.44582,5.44378,5.44566,11000000.0
2009-05-12 13:31:00,5.44464,5.44552,5.44459,5.4452,11000000.0
2009-05-12 13:32:00,5.44451,5.44552,5.44217,5.44217,8000000.0
2009-05-12 13:33:00,5.44387,5.44681,5.44387,5.44627,14000000.0
2009-05-12 13:34:00,5.44744,5.44745,5.44606,5.44655,11000000.0
2009-05-12 13:35:00,5.44779,5.44809,5.44601,5.44725,16000000.0
2009-05-12 13:36:00,5.4469,5.44731,5.4451,5.4451,8000000.0
2009-05-12 13:37:00,5.44695,5.44734,5.44517,5.44709,17000000.0
2009-05-12 13:38:00,5.44642,5.44826,5.44544,5.44793,14000000.0
2009-05-12 13:39:00,5.44741,5.44852,5.44696,5.44819,10000000.0
2009-05-12 13:40:00,5.4473,5.4473,5.44627,5.44706,8000000.0
2009-05-12 13:41:00,5.44754,5.44786,5.44624,5.44786,11000000.0
2009-05-12 13:42:00,5.4481,5.44901,5.44694,5.44802,14000000.0
2009-05-12 13:43:00,5.44913,5.44913,5.44738,5.44899,11000000.0
2009-05-12 13:44:00,5.44849,5.44935,5.44631,5.44631,11000000.0
2009-05-12 13:45:00,5.44701,5.44701,5.44412,5.44578,14000000.0
2009-05-12 13:46:00,5.4465,5.447,5.44453,5.44528,11000000.0
2009-05-12 13:47:00,5.44433,5.44433,5.44082,5.44208,13000000.0
2009-05-12 13:48:00,5.44165,5.44267,5.43859,5.441,14000000.0
2009-05-12 13:49:00,5.44081,5.44196,5.43883,5.4397,12000000.0
2009-05-12 13:50:00,5.43833,5.44088,5.43751,5.44034,16000000.0
2009-05-12 13:51:00,5.43955,5.44028,5.4387,5.43948,14000000.0
2009-05-12 13:52:00,5.4393,5.44095,5.4384,5.44095,10000000.0
2009-05-12 13:53:00,5.44017,5.44043,5.43796,5.43796,10000000.0
2009-05-12 13:54:00,5.43746,5.43945,5.43639,5.43836,8000000.0
2009-05-12 13:55:00,5.43707,5.43901,5.43522,5.43901,13000000.0
2009-05-12 13:56:00,5.43813,5.43925,5.43576,5.43775,17000000.0
2009-05-12 13:57:00,5.43806,5.43806,5.43577,5.43653,13000000.0
2009-05-12 13:58:00,5.43745,5.43745,5.43331,5.43412,7000000.0
2009-05-12 13:59:00,5.4343,5.43492,5.43189,5.4345,9000000.0
2009-05-12 14:00:00,5.43471,5.43623,5.4342,5.43623,7000000.0
2009-05-12 14:01:00,5.43541,5.43573,5.43436,5.43529,11000000.0
2009-05-12 14:02:00,5.43603,5.43632,5.43287,5.43632,19000000.0
2009-05-12 14:03:00,5.43561,5.43561,5.43156,5.43505,13000000.0
2009-05-12 14:04:00,5.4344,5.43892,5.43243,5.43622,22000000.0
2009-05-12 14:05:00,5.43756,5.44058,5.43543,5.44058,17000000.0
2009-05-12 14:06:00,5.44209,5.44211,5.4391,5.43986,11000000.0
2009-05-12 14:07:00,5.44113,5.44113,5.43525,5.4384,9000000.0
2009-05-12 14:08:00,5.43965,5.43965,5.43584,5.43808,11000000.0
2009-05-12 14:09:00,5.43799,5.43799,5.43433,5.4368,12000000.0
2009-05-12 14:10:00,5.43778,5.43826,5.43652,5.43818,13000000.0
2009-05-12 14:11:00,5.43755,5.43963,5.43677,5.43791,14000000.0
2009-05-12 14:12:00,5.43802,5.43835,5.43645,5.43835,11000000.0
2009-05-12 14:13:00,5.43753,5.4396,5.43654,5.4396,11000000.0
2009-05-12 14:14:00,5.43944,5.4395,5.43677,5.43677,7000000.0
2009-05-12 14:15:00,5.4373,5.43807,5.4354,5.4354,14000000.0
2009-05-12 14:16:00,5.43634,5.43797,5.43464,5.43718,13000000.0
2009-05-12 14:17:00,5.43603,5.43664,5.43229,5.43593,22000000.0
2009-05-12 14:18:00,5.43544,5.43645,5.43386,5.43639,15000000.0
2009-05-12 14:19:00,5.43634,5.43751,5.43505,5.43751,12000000.0
2009-05-12 14:20:00,5.4366,5.43787,5.43609,5.43787,7000000.0
2009-05-12 14:21:00,5.4378,5.43832,5.43544,5.43832,13000000.0
2009-05-12 14:22:00,5.43764,5.43917,5.4363,5.43917,8000000.0
2009-05-12 14:23:00,5.43932,5.4395,5.4376,5.43862,11000000.0
2009-05-12 14:24:00,5.43931,5.43968,5.43755,5.43851,13000000.0
2009-05-12 14:25:00,5.4392,5.4399,5.43754,5.43976,15000000.0
2009-05-12 14:26:00,5.44027,5.44066,5.43882,5.44066,8000000.0
2009-05-12 14:27:00,5.44053,5.44106,5.43883,5.44,10000000.0
2009-05-12 14:28:00,5.44097,5.44097,5.43961,5.44061,11000000.0
2009-05-12 14:29:00,5.4395,5.44007,5.43707,5.43803,21000000.0
2009-05-12 14:30:00,5.43955,5.44115,5.43657,5.43846,11000000.0
2009-05-12 14:31:00,5.43805,5.43942,5.43343,5.43549,17000000.0
2009-05-12 14:32:00,5.43621,5.43621,5.43173,5.43177,15000000.0
2009-05-12 14:33:00,5.43162,5.4323,5.42924,5.42984,8000000.0
2009-05-12 14:34:00,5.42988,5.43018,5.42757,5.42945,9000000.0
2009-05-12 14:35:00,5.43006,5.43258,5.4291,5.43258,11000000.0
2009-05-12 14:36:00,5.43304,5.43318,5.4305,5.43285,15000000.0
2009-05-12 14:37:00,5.43364,5.43364,5.43036,5.43119,8000000.0
2009-05-12 14:38:00,5.43117,5.4325,5.42959,5.42959,10000000.0
2009-05-12 14:39:00,5.42998,5.43121,5.42779,5.43039,19000000.0
2009-05-12 14:40:00,5.43167,5.43466,5.43053,5.43462,15000000.0
2009-05-12 14:41:00,5.4344,5.43659,5.43239,5.43554,15000000.0
2009-05-12 14:42:00,5.43837,5.43837,5.43442,5.43646,17000000.0
2009-05-12 14:43:00,5.43747,5.4399,5.43609,5.43609,15000000.0
2009-05-12 14:44:00,5.4368,5.43847,5.4361,5.43797,15000000.0
2009-05-12 14:45:00,5.43794,5.43895,5.4365,5.43895,9000000.0
2009-05-12 14:46:00,5.43946,5.43959,5.43611,5.43921,11000000.0
2009-05-12 14:47:00,5.43922,5.44106,5.43843,5.44073,12000000.0
2009-05-12 14:48:00,5.44066,5.44071,5.43834,5.44069,12000000.0
2009-05-12 14:49:00,5.43817,5.44067,5.43784,5.44059,12000000.0
2009-05-12 14:50:00,5.44034,5.44282,5.43853,5.44282,15000000.0
2009-05-12 14:51:00,5.4428,5.4458,5.4415,5.44532,10000000.0
2009-05-12 14:52:00,5.44559,5.44593,5.44316,5.44593,13000000.0
2009-05-12 14:53:00,5.4455,5.44752,5.4448,5.44735,13000000.0
2009-05-12 14:54:00,5.44798,5.4486,5.44586,5.44752,9000000.0
2009-05-12 14:55:00,5.4468,5.44908,5.44593,5.44664,16000000.0
2009-05-12 14:56:00,5.44758,5.44847,5.44588,5.44839,15000000.0
2009-05-12 14:57:00,5.44775,5.44775,5.44525,5.44764,15000000.0
2009-05-12 14:58:00,5.44572,5.44709,5.44554,5.44696,11000000.0
2009-05-12 14:59:00,5.445,5.44728,5.44457,5.44728,14000000.0
2009-05-12 15:00:00,5.44621,5.44678,5.44359,5.44565,18000000.0
2009-05-12 15:01:00,5.44445,5.4468,5.4444,5.44542,12000000.0
2009-05-12 15:02:00,5.4446,5.44512,5.44361,5.44431,7000000.0
2009-05-12 15:03:00,5.44552,5.44814,5.44383,5.44679,18000000.0
2009-05-12 15:04:00,5.45018,5.45199,5.44681,5.44927,21000000.0
2009-05-12 15:05:00,5.4504,5.45194,5.44889,5.45058,13000000.0
2009-05-12 15:06:00,5.44863,5.44939,5.44658,5.44803,14000000.0
2009-05-12 15:07:00,5.44762,5.44821,5.44586,5.4465,22000000.0
2009-05-12 15:08:00,5.44706,5.44926,5.44681,5.44837,10000000.0
2009-05-12 15:09:00,5.44805,5.44928,5.44709,5.44928,9000000.0
2009-05-12 15:10:00,5.44937,5.45083,5.44744,5.45083,14000000.0
2009-05-12 15:11:00,5.44945,5.45073,5.44729,5.44924,12000000.0
2009-05-12 15:12:00,5.44814,5.4487,5.44469,5.44824,13000000.0
2009-05-12 15:13:00,5.44924,5.44949,5.44657,5.44845,12000000.0
2009-05-12 15:14:00,5.44775,5.44943,5.44648,5.44943,10000000.0
2009-05-12 15:15:00,5.44824,5.44962,5.44788,5.4495,16000000.0
2009-05-12 15:16:00,5.4491,5.4491,5.44644,5.44731,15000000.0
2009-05-12 15:17:00,5.44852,5.45131,5.44678,5.4501,14000000.0
2009-05-12 15:18:00,5.45019,5.45072,5.44798,5.45023,12000000.0
2009-05-12 15:19:00,5.45026,5.45133,5.4491,5.45131,11000000.0
2009-05-12 15:20:00,5.44996,5.45283,5.44968,5.45249,14000000.0
2009-05-12 15:21:00,5.45194,5.45326,5.45141,5.45301,14000000.0
2009-05-12 15:22:00,5.45236,5.45277,5.45053,5.45182,10000000.0
2009-05-12 15:23:00,5.45002,5.45123,5.44809,5.44989,11000000.0
2009-05-12 15:24:00,5.44864,5.44962,5.44639,5.44718,10000000.0
2009-05-12 15:25:00,5.44714,5.44877,5.44443,5.4465,16000000.0
2009-05-12 15:26:00,5.44425,5.44588,5.44289,5.4454,15000000.0
2009-05-12 15:27:00,5.44523,5.44523,5.44297,5.444,10000000.0
2009-05-12 15:28:00,5.44472,5.44484,5.44284,5.44355,11000000.0
2009-05-12 15:29:00,5.44457,5.44457,5.44247,5.44372,19000000.0
2009-05-12 15:30:00,5.44272,5.44325,5.44198,5.44298,10000000.0
2009-05-12 15:31:00,5.44265,5.44265,5.44035,5.44188,14000000.0
2009-05-12 15:32:00,5.44126,5.44126,5.43848,5.44006,12000000.0
2009-05-12 15:33:00,5.44093,5.44093,5.43725,5.44006,20000000.0
2009-05-12 15:34:00,5.4402,5.4402,5.43841,5.43852,12000000.0
2009-05-12 15:35:00,5.43961,5.43997,5.43803,5.43997,12000000.0
2009-05-12 15:36:00,5.44075,5.44151,5.43991,5.44097,10000000.0
2009-05-12 15:37:00,5.44053,5.44249,5.44018,5.44249,10000000.0
2009-05-12 15:38:00,5.44199,5.44334,5.44099,5.44334,13000000.0
2009-05-12 15:39:00,5.44312,5.44717,5.44312,5.44711,7000000.0
2009-05-12 15:40:00,5.44778,5.44908,5.44694,5.44882,10000000.0
2009-05-12 15:41:00,5.45006,5.45129,5.44808,5.45129,9000000.0
2009-05-12 15:42:00,5.45094,5.4513,5.4483,5.4513,13000000.0
2009-05-12 15:43:00,5.45114,5.45244,5.45056,5.45056,16000000.0
2009-05-12 15:44:00,5.45155,5.45262,5.45015,5.45148,14000000.0
2009-05-12 15:45:00,5.45027,5.45134,5.44895,5.45079,15000000.0
2009-05-12 15:46:00,5.44863,5.45052,5.44722,5.44991,13000000.0
2009-05-12 15:47:00,5.45035,5.45035,5.44867,5.44982,9000000.0
2009-05-12 15:48:00,5.4498,5.45081,5.44852,5.44867,21000000.0
2009-05-12 15:49:00,5.44985,5.45032,5.44728,5.44905,23000000.0
2009-05-12 15:50:00,5.45158,5.45474,5.45013,5.45412,12000000.0
2009-05-12 15:51:00,5.45385,5.45458,5.45048,5.45325,19000000.0
2009-05-12 15:52:00,5.45242,5.45351,5.44921,5.45218,15000000.0
2009-05-12 15:53:00,5.45232,5.45448,5.45109,5.45448,14000000.0
2009-05-12 15:54:00,5.45389,5.45424,5.44954,5.45336,15000000.0
2009-05-12 15:55:00,5.4525,5.45425,5.45045,5.45269,12000000.0
2009-05-12 15:56:00,5.45164,5.45229,5.44939,5.45228,18000000.0
2009-05-12 15:57:00,5.45098,5.45111,5.44969,5.45087,10000000.0
2009-05-12 15:58:00,5.45086,5.45152,5.44681,5.45073,22000000.0
2009-05-12 15:59:00,5.45042,5.45157,5.44832,5.45082,12000000.0
2009-05-12 16:00:00,5.45057,5.45185,5.44942,5.45154,12000000.0
2009-05-12 16:01:00,5.45141,5.45369,5.45047,5.45369,12000000.0
2009-05-12 16:02:00,5.45146,5.45476,5.45146,5.45369,13000000.0
2009-05-12 16:03:00,5.45212,5.45448,5.45158,5.45448,13000000.0
2009-05-12 16:04:00,5.45527,5.45553,5.4515,5.45453,11000000.0
2009-05-12 16:05:00,5.45507,5.45551,5.45386,5.45511,9000000.0
2009-05-12 16:06:00,5.45463,5.45507,5.45121,5.45339,14000000.0
2009-05-12 16:07:00,5.45425,5.45576,5.45297,5.45441,15000000.0
2009-05-12 16:08:00,5.45659,5.45718,5.45261,5.45583,15000000.0
2009-05-12 16:09:00,5.45644,5.45645,5.45384,5.45619,17000000.0
2009-05-12 16:10:00,5.4552,5.45671,5.45508,5.45607,14000000.0
2009-05-12 16:11:00,5.45559,5.45707,5.45498,5.45707,9000000.0
2009-05-12 16:12:00,5.45443,5.45727,5.45443,5.45675,15000000.0
2009-05-12 16:13:00,5.45669,5.45767,5.45574,5.45641,14000000.0
2009-05-12 16:14:00,5.45752,5.46061,5.457,5.46061,12000000.0
2009-05-12 16:15:00,5.45908,5.4597,5.456,5.45837,14000000.0
2009-05-12 16:16:00,5.45976,5.46037,5.45576,5.45989,13000000.0
2009-05-12 16:17:00,5.45902,5.46092,5.45644,5.46001,18000000.0
2009-05-12 16:18:00,5.4591,5.46061,5.45739,5.45915,13000000.0
2009-05-12 16:19:00,5.45928,5.45928,5.45595,5.45893,8000000.0
2009-05-12 16:20:00,5.45813,5.45901,5.45524,5.45737,13000000.0
2009-05-12 16:21:00,5.45714,5.45714,5.45396,5.45632,12000000.0
2009-05-12 16:22:00,5.4563,5.45655,5.45397,5.45482,11000000.0
2009-05-12 16:23:00,5.45461,5.45562,5.45333,5.45524,14000000.0
2009-05-12 16:24:00,5.45416,5.45507,5.45251,5.45432,15000000.0
2009-05-12 16:25:00,5.45362,5.45432,5.453,5.45417,11000000.0
2009-05-12 16:26:00,5.45366,5.45569,5.45151,5.45569,8000000.0
2009-05-12 16:27:00,5.45586,5.45642,5.45325,5.45447,10000000.0
2009-05-12 16:28:00,5.45383,5.45464,5.452,5.45299,15000000.0
2009-05-12 16:29:00,5.45243,5.45372,5.45165,5.45365,7000000.0
2009-05-12 16:30:00,5.45353,5.45486,5.45088,5.45486,16000000.0
2009-05-12 16:31:00,5.45425,5.45569,5.45161,5.45569,14000000.0
2009-05-12 16:32:00,5.45636,5.45636,5.45366,5.45569,7000000.0
2009-05-12 16:33:00,5.45631,5.45665,5.45558,5.45656,8000000.0
2009-05-12 16:34:00,5.4565,5.4565,5.45413,5.45599,8000000.0
2009-05-12 16:35:00,5.45488,5.45682,5.45418,5.45666,9000000.0
2009-05-12 16:36:00,5.45677,5.45724,5.45479,5.45634,13000000.0
2009-05-12 16:37:00,5.45727,5.45892,5.45587,5.4581,18000000.0
2009-05-12 16:38:00,5.45697,5.45807,5.45495,5.45785,18000000.0
2009-05-12 16:39:00,5.45736,5.45943,5.4545,5.45943,20000000.0
2009-05-12 16:40:00,5.45754,5.45882,5.45692,5.45882,13000000.0
2009-05-12 16:41:00,5.45709,5.45848,5.45608,5.45752,20000000.0
2009-05-12 16:42:00,5.45531,5.45738,5.45347,5.45669,18000000.0
2009-05-12 16:43:00,5.457,5.457,5.45514,5.45572,15000000.0
2009-05-12 16:44:00,5.45412,5.45604,5.45267,5.45545,20000000.0
2009-05-12 16:45:00,5.45492,5.45511,5.45286,5.45326,13000000.0
2009-05-12 16:46:00,5.45449,5.45491,5.45293,5.45297,15000000.0
2009-05-12 16:47:00,5.4545,5.4545,5.45213,5.45346,8000000.0
2009-05-12 16:48:00,5.4536,5.4536,5.45157,5.45285,11000000.0
2009-05-12 16:49:00,5.4529,5.45305,5.45123,5.4527,12000000.0
2009-05-12 16:50:00,5.45291,5.45412,5.45144,5.45412,15000000.0
2009-05-12 16:51:00,5.45407,5.45511,5.45274,5.45511,18000000.0
2009-05-12 16:52:00,5.45387,5.45578,5.45218,5.45559,14000000.0
2009-05-12 16:53:00,5.45634,5.45634,5.45379,5.45487,8000000.0
2009-05-12 16:54:00,5.4544,5.45458,5.45269,5.45379,11000000.0
2009-05-12 16:55:00,5.45389,5.45501,5.45199,5.45469,12000000.0
2009-05-12 16:56:00,5.45387,5.45432,5.4522,5.45411,10000000.0
2009-05-12 16:57:00,5.45411,5.45529,5.45324,5.45529,8000000.0
2009-05-12 16:58:00,5.45443,5.45629,5.45418,5.45574,9000000.0
2009-05-12 16:59:00,5.45467,5.4556,5.45189,5.4536,13000000.0
2009-05-12 17:00:00,5.45313,5.45339,5.44573,5.44578,11000000.0
2009-05-12 17:01:00,5.44387,5.44536,5.44075,5.44299,12000000.0
2009-05-12 17:02:00,5.44274,5.44278,5.43948,5.44072,10000000.0
2009-05-12 17:03:00,5.4398,5.44198,5.43913,5.44198,16000000.0
2009-05-12 17:04:00,5.44281,5.44392,5.44145,5.44261,13000000.0
2009-05-12 17:05:00,5.44325,5.44341,5.44131,5.4426,16000000.0
2009-05-12 17:06:00,5.44221,5.44262,5.44082,5.44198,12000000.0
2009-05-12 17:07:00,5.44149,5.44503,5.44121,5.44503,8000000.0
2009-05-12 17:08:00,5.44375,5.4491,5.44375,5.44833,21000000.0
2009-05-12 17:09:00,5.45024,5.45111,5.44834,5.45111,16000000.0
2009-05-12 17:10:00,5.45177,5.45249,5.44542,5.45181,11000000.0
2009-05-12 17:11:00,5.4527,5.45407,5.45206,5.45293,11000000.0
2009-05-12 17:12:00,5.4535,5.45396,5.4503,5.45266,9000000.0
2009-05-12 17:13:00,5.45497,5.45604,5.45238,5.45591,9000000.0
2009-05-12 17:14:00,5.45697,5.45725,5.45446,5.45456,17000000.0
2009-05-12 17:15:00,5.45563,5.45605,5.45268,5.45544,11000000.0
2009-05-12 17:16:00,5.45552,5.45552,5.45292,5.45353,15000000.0
2009-05-12 17:17:00,5.45516,5.45724,5.45322,5.45555,13000000.0
2009-05-12 17:18:00,5.45658,5.45713,5.45444,5.45546,15000000.0
2009-05-12 17:19:00,5.45608,5.45671,5.45465,5.45621,17000000.0
2009-05-12 17:20:00,5.45528,5.45631,5.45397,5.45631,12000000.0
2009-05-12 17:21:00,5.45633,5.46062,5.4563,5.46026,7000000.0
2009-05-12 17:22:00,5.46037,5.46175,5.45815,5.46098,14000000.0
2009-05-12 17:23:00,5.46073,5.46111,5.45781,5.45953,13000000.0
2009-05-12 17:24:00,5.45915,5.45918,5.4572,5.45841,9000000.0
2009-05-12 17:25:00,5.45847,5.46017,5.45671,5.45671,11000000.0
2009-05-12 17:26:00,5.45799,5.45799,5.45637,5.45794,16000000.0
2009-05-12 17:27:00,5.45667,5.45781,5.45601,5.45657,9000000.0
2009-05-12 17:28:00,5.45603,5.45731,5.45394,5.45615,15000000.0
2009-05-12 17:29:00,5.45595,5.45644,5.45447,5.45544,11000000.0
2009-05-12 17:30:00,5.45364,5.4553,5.45208,5.45343,19000000.0
2009-05-12 17:31:00,5.45334,5.45408,5.4522,5.45228,11000000.0
2009-05-12 17:32:00,5.45376,5.45453,5.4529,5.45299,9000000.0
2009-05-12 17:33:00,5.45437,5.45442,5.4523,5.45442,10000000.0
2009-05-12 17:34:00,5.45455,5.45475,5.45222,5.45437,14000000.0
2009-05-12 17:35:00,5.45495,5.45495,5.45249,5.4534,13000000.0
2009-05-12 17:36:00,5.45223,5.45345,5.45168,5.45249,11000000.0
2009-05-12 17:37:00,5.45287,5.45305,5.45105,5.45105,15000000.0
2009-05-12 17:38:00,5.45259,5.45276,5.45133,5.45276,17000000.0
2009-05-12 17:39:00,5.45203,5.4533,5.45129,5.4533,8000000.0
2009-05-12 17:40:00,5.45335,5.45335,5.45087,5.45192,12000000.0
2009-05-12 17:41:00,5.45444,5.45444,5.45143,5.45192,21000000.0
2009-05-12 17:42:00,5.45151,5.45384,5.45151,5.45384,13000000.0
2009-05-12 17:43:00,5.4532,5.45364,5.452,5.45358,11000000.0
2009-05-12 17:44:00,5.45327,5.45379,5.45055,5.45213,19000000.0
2009-05-12 17:45:00,5.45408,5.45503,5.45289,5.45503,10000000.0
2009-05-12 17:46:00,5.45511,5.45541,5.4529,5.4546,13000000.0
2009-05-12 17:47:00,5.45544,5.45622,5.45454,5.45578,9000000.0
2009-05-12 17:48:00,5.45677,5.45744,5.45534,5.45712,14000000.0
2009-05-12 17:49:00,5.45646,5.4569,5.45485,5.4565,14000000.0
2009-05-12 17:50:00,5.45557,5.45656,5.45323,5.45533,17000000.0
2009-05-12 17:51:00,5.45608,5.45665,5.45321,5.45631,13000000.0
2009-05-12 17:52:00,5.45572,5.45881,5.45572,5.45881,24000000.0
2009-05-12 17:53:00,5.45888,5.45888,5.45706,5.45872,16000000.0
2009-05-12 17:54:00,5.45666,5.45862,5.45658,5.45698,16000000.0
2009-05-12 17:55:00,5.45665,5.45777,5.45612,5.45777,13000000.0
2009-05-12 17:56:00,5.45785,5.45826,5.45605,5.45686,15000000.0
2009-05-12 17:57:00,5.45823,5.45884,5.4573,5.45773,10000000.0
2009-05-12 17:58:00,5.45888,5.45987,5.45566,5.45987,15000000.0
2009-05-12 17:59:00,5.45942,5.45942,5.45541,5.45541,13000000.0
2009-05-12 18:00:00,5.45534,5.45604,5.45383,5.45489,7000000.0
2009-05-12 18:01:00,5.45524,5.45524,5.45204,5.45449,18000000.0
2009-05-12 18:02:00,5.45344,5.45448,5.45221,5.45448,17000000.0
2009-05-12 18:03:00,5.45384,5.45483,5.45173,5.45474,16000000.0
2009-05-12 18:04:00,5.45479,5.45645,5.45423,5.4564,14000000.0
2009-05-12 18:05:00,5.45533,5.45745,5.45427,5.45641,13000000.0
2009-05-12 18:06:00,5.45564,5.45782,5.45562,5.45638,18000000.0
2009-05-12 18:07:00,5.45929,5.46024,5.45792,5.46024,12000000.0
2009-05-12 18:08:00,5.46056,5.46273,5.46,5.46259,18000000.0
2009-05-12 18:09:00,5.46323,5.46323,5.46165,5.46316,12000000.0
2009-05-12 18:10:00,5.46296,5.46339,5.46173,5.46291,13000000.0
2009-05-12 18:11:00,5.46102,5.46313,5.46085,5.46106,10000000.0
2009-05-12 18:12:00,5.46039,5.46097,5.4595,5.46062,11000000.0
2009-05-12 18:13:00,5.46148,5.46464,5.46043,5.46327,14000000.0
2009-05-12 18:14:00,5.46585,5.46722,5.46515,5.46639,10000000.0
2009-05-12 18:15:00,5.4679,5.46833,5.46695,5.46783,10000000.0
2009-05-12 18:16:00,5.4688,5.46952,5.46654,5.46843,9000000.0
2009-05-12 18:17:00,5.46891,5.46902,5.46627,5.46669,18000000.0
2009-05-12 18:18:00,5.46706,5.46807,5.46532,5.4662,14000000.0
2009-05-12 18:19:00,5.46626,5.46759,5.46541,5.46759,10000000.0
2009-05-12 18:20:00,5.46761,5.46761,5.46636,5.46751,15000000.0
2009-05-12 18:21:00,5.46729,5.46759,5.46431,5.46555,18000000.0
2009-05-12 18:22:00,5.4657,5.46649,5.46447,5.46548,14000000.0
2009-05-12 18:23:00,5.46501,5.46633,5.46463,5.46612,7000000.0
2009-05-12 18:24:00,5.4651,5.46758,5.46484,5.46757,9000000.0
2009-05-12 18:25:00,5.46744,5.46751,5.46571,5.46751,13000000.0
2009-05-12 18:26:00,5.46737,5.46825,5.46626,5.46676,16000000.0
2009-05-12 18:27:00,5.46578,5.46778,5.4652,5.46651,14000000.0
2009-05-12 18:28:00,5.46662,5.46738,5.46553,5.46693,13000000.0
2009-05-12 18:29:00,5.46696,5.46986,5.46696,5.46986,11000000.0
2009-05-12 18:30:00,5.4713,5.47286,5.46902,5.47286,16000000.0
2009-05-12 18:31:00,5.47363,5.47363,5.47179,5.47348,12000000.0
2009-05-12 18:32:00,5.47293,5.47424,5.47204,5.47297,11000000.0
2009-05-12 18:33:00,5.4722,5.4722,5.4696,5.47209,13000000.0
2009-05-12 18:34:00,5.47232,5.47232,5.46987,5.472,13000000.0
2009-05-12 18:35:00,5.47157,5.47264,5.47032,5.47264,18000000.0
2009-05-12 18:36:00,5.4729,5.47373,5.47078,5.47283,18000000.0
2009-05-12 18:37:00,5.47182,5.47331,5.47087,5.47299,18000000.0
2009-05-12 18:38:00,5.47267,5.47281,5.47114,5.4724,11000000.0
2009-05-12 18:39:00,5.47131,5.47364,5.47058,5.47364,11000000.0
2009-05-12 18:40:00,5.4716,5.47306,5.46906,5.47166,14000000.0
2009-05-12 18:41:00,5.46955,5.47175,5.46919,5.4704,16000000.0
2009-05-12 18:42:00,5.47083,5.47109,5.46914,5.47082,14000000.0
2009-05-12 18:43:00,5.46997,5.47083,5.46868,5.47018,10000000.0
2009-05-12 18:44:00,5.47085,5.47085,5.46855,5.47022,13000000.0
2009-05-12 18:45:00,5.46926,5.47066,5.46788,5.46963,13000000.0
2009-05-12 18:46:00,5.46803,5.46926,5.46701,5.46828,12000000.0
2009-05-12 18:47:00,5.46876,5.46876,5.46698,5.46841,14000000.0
2009-05-12 18:48:00,5.46767,5.46779,5.46615,5.46615,15000000.0
2009-05-12 18:49:00,5.46815,5.46817,5.46623,5.46687,12000000.0
2009-05-12 18:50:00,5.46721,5.468,5.46633,5.46766,9000000.0
2009-05-12 18:51:00,5.46825,5.46886,5.46731,5.46787,17000000.0
2009-05-12 18:52:00,5.4682,5.46852,5.4664,5.46825,9000000.0
2009-05-12 18:53:00,5.4686,5.47017,5.46741,5.46959,14000000.0
2009-05-12 18:54:00,5.46979,5.47021,5.46765,5.46765,14000000.0
2009-05-12 18:55:00,5.46797,5.46932,5.46797,5.46912,10000000.0
2009-05-12 18:56:00,5.46886,5.46987,5.46782,5.46916,16000000.0
2009-05-12 18:57:00,5.47035,5.4713,5.4689,5.4713,17000000.0
2009-05-12 18:58:00,5.47048,5.47068,5.46948,5.47007,14000000.0
2009-05-12 18:59:00,5.46974,5.46986,5.46692,5.46822,14000000.0
2009-05-12 19:00:00,5.46872,5.46913,5.46643,5.46643,15000000.0
2009-05-12 19:01:00,5.4677,5.46813,5.46617,5.468,15000000.0
2009-05-12 19:02:00,5.46795,5.46795,5.46623,5.46765,14000000.0
2009-05-12 19:03:00,5.4683,5.4683,5.4669,5.46723,14000000.0
2009-05-12 19:04:00,5.46766,5.46766,5.46521,5.46612,12000000.0
2009-05-12 19:05:00,5.46707,5.46707,5.46491,5.46672,15000000.0
2009-05-12 19:06:00,5.46551,5.46668,5.46398,5.46398,16000000.0
2009-05-12 19:07:00,5.46607,5.4665,5.46381,5.4665,20000000.0
2009-05-12 19:08:00,5.46745,5.46745,5.46566,5.46648,8000000.0
2009-05-12 19:09:00,5.4667,5.46693,5.46525,5.46528,17000000.0
2009-05-12 19:10:00,5.46587,5.46587,5.46452,5.46524,9000000.0
2009-05-12 19:11:00,5.46369,5.46466,5.463,5.46438,16000000.0
2009-05-12 19:12:00,5.46494,5.4655,5.46294,5.46332,13000000.0
2009-05-12 19:13:00,5.46331,5.46398,5.46274,5.46339,10000000.0
2009-05-12 19:14:00,5.46478,5.46546,5.46364,5.4643,20000000.0
2009-05-12 19:15:00,5.4644,5.46511,5.46373,5.46444,12000000.0
2009-05-12 19:16:00,5.46603,5.46603,5.46378,5.46497,8000000.0
2009-05-12 19:17:00,5.46469,5.46494,5.46297,5.46489,18000000.0
2009-05-12 19:18:00,5.46498,5.46554,5.46423,5.46518,11000000.0
2009-05-12 19:19:00,5.46438,5.46489,5.46343,5.46343,12000000.0
2009-05-12 19:20:00,5.4647,5.46497,5.46256,5.4629,14000000.0
2009-05-12 19:21:00,5.46314,5.46514,5.46301,5.46509,13000000.0
2009-05-12 19:22:00,5.46476,5.46476,5.46257,5.46433,12000000.0
2009-05-12 19:23:00,5.46361,5.46465,5.46269,5.46465,14000000.0
2009-05-12 19:24:00,5.46487,5.46604,5.4635,5.46593,19000000.0
2009-05-12 19:25:00,5.466,5.46625,5.46377,5.46503,8000000.0
2009-05-12 19:26:00,5.46478,5.46478,5.46297,5.46414,7000000.0
2009-05-12 19:27:00,5.46468,5.46487,5.46279,5.4644,20000000.0
2009-05-12 19:28:00,5.46328,5.46606,5.46324,5.4655,17000000.0
2009-05-12 19:29:00,5.46495,5.4652,5.46373,5.46388,10000000.0
2009-05-12 19:30:00,5.46462,5.46506,5.46286,5.46506,15000000.0
2009-05-12 19:31:00,5.46489,5.46615,5.46459,5.46615,11000000.0
2009-05-12 19:32:00,5.46651,5.46681,5.46486,5.46598,9000000.0
2009-05-12 19:33:00,5.46441,5.46612,5.46417,5.46583,14000000.0
2009-05-12 19:34:00,5.46518,5.4662,5.46342,5.46459,17000000.0
2009-05-12 19:35:00,5.4637,5.46419,5.46223,5.46264,8000000.0
2009-05-12 19:36:00,5.4621,5.46243,5.45974,5.46194,15000000.0
2009-05-12 19:37:00,5.46158,5.46158,5.45998,5.46022,8000000.0
2009-05-12 19:38:00,5.46034,5.46091,5.45854,5.4602,15000000.0
2009-05-12 19:39:00,5.45972,5.46155,5.45936,5.45946,17000000.0
2009-05-12 19:40:00,5.46098,5.46196,5.46041,5.46181,16000000.0
2009-05-12 19:41:00,5.45886,5.46103,5.45867,5.4603,11000000.0
2009-05-12 19:42:00,5.46022,5.46154,5.4596,5.46097,15000000.0
2009-05-12 19:43:00,5.46125,5.46233,5.4604,5.46165,14000000.0
2009-05-12 19:44:00,5.46204,5.46214,5.46017,5.46198,14000000.0
2009-05-12 19:45:00,5.46228,5.46253,5.46074,5.46094,15000000.0
2009-05-12 19:46:00,5.46273,5.46346,5.46182,5.46207,15000000.0
2009-05-12 19:47:00,5.46342,5.46474,5.46144,5.46352,16000000.0
2009-05-12 19:48:00,5.46244,5.46292,5.46071,5.46116,16000000.0
2009-05-12 19:49:00,5.46138,5.46164,5.45931,5.45973,8000000.0
2009-05-12 19:50:00,5.46088,5.46098,5.45963,5.46081,9000000.0
2009-05-12 19:51:00,5.46135,5.46135,5.45597,5.45798,19000000.0
2009-05-12 19:52:00,5.45859,5.45899,5.45688,5.45726,11000000.0
2009-05-12 19:53:00,5.45808,5.45969,5.4577,5.45878,14000000.0
2009-05-12 19:54:00,5.45943,5.45943,5.45674,5.45896,18000000.0
2009-05-12 19:55:00,5.45891,5.45956,5.45786,5.45956,13000000.0
2009-05-12 19:56:00,5.45993,5.46055,5.45936,5.4604,10000000.0
2009-05-12 19:57:00,5.46045,5.46157,5.45902,5.46122,16000000.0
2009-05-12 19:58:00,5.46073,5.46292,5.46022,5.46292,15000000.0
2009-05-12 19:59:00,5.46285,5.46285,5.46043,5.46235,14000000.0
2009-05-12 20:00:00,5.46165,5.46207,5.4608,5.46187,11000000.0
2009-05-12 20:01:00,5.46115,5.4628,5.4605,5.4628,24000000.0
2009-05-12 20:02:00,5.46337,5.46396,5.46244,5.46317,11000000.0
2009-05-12 20:03:00,5.46328,5.46435,5.46117,5.46435,11000000.0
2009-05-12 20:04:00,5.46347,5.46347,5.46173,5.46173,10000000.0
2009-05-12 20:05:00,5.46111,5.46195,5.46032,5.46122,17000000.0
2009-05-12 20:06:00,5.46101,5.46136,5.45997,5.46107,10000000.0
2009-05-12 20:07:00,5.46142,5.46142,5.45962,5.46081,14000000.0
2009-05-12 20:08:00,5.46024,5.46066,5.45839,5.45901,13000000.0
2009-05-12 20:09:00,5.45898,5.45935,5.458,5.45928,11000000.0
2009-05-12 20:10:00,5.4588,5.45921,5.45817,5.45913,11000000.0
2009-05-12 20:11:00,5.45889,5.45968,5.45795,5.45884,9000000.0
2009-05-12 20:12:00,5.45845,5.45962,5.4569,5.45962,16000000.0
2009-05-12 20:13:00,5.45939,5.45994,5.45887,5.45994,11000000.0
2009-05-12 20:14:00,5.46073,5.46149,5.45852,5.46013,19000000.0
2009-05-12 20:15:00,5.45978,5.46035,5.45922,5.46034,13000000.0
2009-05-12 20:16:00,5.45938,5.46082,5.45938,5.46074,15000000.0
2009-05-12 20:17:00,5.46059,5.46128,5.4598,5.46128,8000000.0
2009-05-12 20:18:00,5.46166,5.46166,5.45945,5.46123,14000000.0
2009-05-12 20:19:00,5.46071,5.46071,5.45858,5.4597,14000000.0
2009-05-12 20:20:00,5.45993,5.46064,5.45751,5.45954,12000000.0
2009-05-12 20:21:00,5.46,5.46062,5.45924,5.46062,9000000.0
2009-05-12 20:22:00,5.46101,5.46101,5.45864,5.45992,17000000.0
2009-05-12 20:23:00,5.45972,5.46036,5.45825,5.46036,11000000.0
2009-05-12 20:24:00,5.46071,5.461,5.45919,5.46009,16000000.0
2009-05-12 20:25:00,5.46096,5.46096,5.45917,5.45962,11000000.0
2009-05-12 20:26:00,5.46036,5.46036,5.4588,5.45901,8000000.0
2009-05-12 20:27:00,5.4602,5.46081,5.4581,5.4582,13000000.0
2009-05-12 20:28:00,5.46008,5.46109,5.45864,5.46003,15000000.0
2009-05-12 20:29:00,5.46096,5.46097,5.45893,5.46061,16000000.0
2009-05-12 20:30:00,5.46032,5.4607,5.45926,5.4607,8000000.0
2009-05-12 20:31:00,5.46098,5.46098,5.45879,5.45992,18000000.0
2009-05-12 20:32:00,5.45885,5.4597,5.45885,5.45968,7000000.0
2009-05-12 20:33:00,5.45974,5.45979,5.45832,5.4597,13000000.0
2009-05-12 20:34:00,5.45878,5.45973,5.45811,5.45875,13000000.0
2009-05-12 20:35:00,5.4594,5.4594,5.45801,5.45801,9000000.0
2009-05-12 20:36:00,5.45797,5.45894,5.4574,5.45855,17000000.0
2009-05-12 20:37:00,5.45791,5.45827,5.45669,5.45722,14000000.0
2009-05-12 20:38:00,5.45827,5.4589,5.45722,5.45796,16000000.0
2009-05-12 20:39:00,5.45623,5.45731,5.45474,5.45605,14000000.0
2009-05-12 20:40:00,5.45553,5.45722,5.45484,5.45589,17000000.0
2009-05-12 20:41:00,5.45539,5.4574,5.45517,5.4574,16000000.0
2009-05-12 20:42:00,5.45601,5.45651,5.45538,5.45554,22000000.0
2009-05-12 20:43:00,5.45643,5.45772,5.45548,5.45772,18000000.0
2009-05-12 20:44:00,5.45758,5.45793,5.45623,5.45712,16000000.0
2009-05-12 20:45:00,5.45734,5.458,5.45664,5.45674,8000000.0
2009-05-12 20:46:00,5.45737,5.45953,5.45737,5.45953,19000000.0
2009-05-12 20:47:00,5.46011,5.46011,5.45875,5.45999,12000000.0
2009-05-12 20:48:00,5.46018,5.4611,5.45945,5.4611,9000000.0
2009-05-12 20:49:00,5.46033,5.46033,5.45831,5.45969,19000000.0
2009-05-12 20:50:00,5.45959,5.45964,5.45672,5.45857,15000000.0
2009-05-12 20:51:00,5.45815,5.45967,5.45724,5.45867,9000000.0
2009-05-12 20:52:00,5.45853,5.46015,5.45837,5.4597,11000000.0
2009-05-12 20:53:00,5.45949,5.45989,5.45714,5.45828,15000000.0
2009-05-12 20:54:00,5.45865,5.45865,5.45605,5.45829,12000000.0
2009-05-12 20:55:00,5.45719,5.45719,5.45512,5.45685,18000000.0
2009-05-12 20:56:00,5.45612,5.45612,5.45427,5.45606,12000000.0
2009-05-12 20:57:00,5.45403,5.45507,5.45135,5.45365,13000000.0
2009-05-12 20:58:00,5.45367,5.45406,5.45191,5.45403,11000000.0
2009-05-12 20:59:00,5.45296,5.4542,5.45268,5.4539,11000000.0
2009-05-12 21:00:00,5.45392,5.45485,5.45225,5.45342,17000000.0
2009-05-12 21:01:00,5.45199,5.45334,5.45165,5.45334,10000000.0
2009-05-12 21:02:00,5.4527,5.45288,5.45163,5.45278,8000000.0
2009-05-12 21:03:00,5.45179,5.45194,5.45074,5.45178,19000000.0
2009-05-12 21:04:00,5.45326,5.45345,5.45211,5.45281,18000000.0
2009-05-12 21:05:00,5.45414,5.45414,5.45182,5.45218,14000000.0
2009-05-12 21:06:00,5.45367,5.45367,5.45112,5.45287,12000000.0
2009-05-12 21:07:00,5.45209,5.45261,5.45117,5.45261,10000000.0
2009-05-12 21:08:00,5.45264,5.45303,5.45137,5.45299,14000000.0
2009-05-12 21:09:00,5.45162,5.45307,5.45056,5.45169,16000000.0
2009-05-12 21:10:00,5.45272,5.45278,5.45153,5.45262,15000000.0
2009-05-12 21:11:00,5.45282,5.4536,5.45192,5.45282,13000000.0
2009-05-12 21:12:00,5.45307,5.45386,5.45239,5.45386,10000000.0
2009-05-12 21:13:00,5.45438,5.4546,5.45299,5.45358,14000000.0
2009-05-12 21:14:00,5.45383,5.455,5.45321,5.45437,10000000.0
2009-05-12 21:15:00,5.45431,5.45498,5.45296,5.45435,15000000.0
2009-05-12 21:16:00,5.45518,5.45528,5.45349,5.45449,11000000.0
2009-05-12 21:17:00,5.45431,5.45512,5.45363,5.45452,13000000.0
2009-05-12 21:18:00,5.45538,5.45538,5.45301,5.45447,17000000.0
2009-05-12 21:19:00,5.4534,5.45421,5.45267,5.45385,12000000.0
2009-05-12 21:20:00,5.45406,5.45487,5.45332,5.45469,14000000.0
2009-05-12 21:21:00,5.45534,5.45534,5.45363,5.45482,11000000.0
2009-05-12 21:22:00,5.45447,5.45506,5.45389,5.45497,9000000.0
2009-05-12 21:23:00,5.4538,5.45559,5.4538,5.45559,7000000.0
2009-05-12 21:24:00,5.4537,5.45476,5.45311,5.45476,11000000.0
2009-05-12 21:25:00,5.45303,5.45459,5.45251,5.45455,7000000.0
2009-05-12 21:26:00,5.45298,5.45325,5.45116,5.45217,13000000.0
2009-05-12 21:27:00,5.45092,5.45174,5.45014,5.45026,11000000.0
2009-05-12 21:28:00,5.4522,5.45279,5.45118,5.45243,15000000.0
2009-05-12 21:29:00,5.45222,5.45258,5.45127,5.45258,12000000.0
2009-05-12 21:30:00,5.45232,5.45313,5.45158,5.45313,10000000.0
2009-05-12 21:31:00,5.45251,5.45398,5.4522,5.45342,10000000.0
2009-05-12 21:32:00,5.45222,5.45491,5.45222,5.45484,12000000.0
2009-05-12 21:33:00,5.45428,5.45447,5.45265,5.45442,19000000.0
2009-05-12 21:34:00,5.45475,5.45519,5.4531,5.45401,8000000.0
2009-05-12 21:35:00,5.45492,5.4559,5.4548,5.4549,20000000.0
2009-05-12 21:36:00,5.45569,5.45569,5.45414,5.45496,19000000.0
2009-05-12 21:37:00,5.45554,5.45573,5.45432,5.45549,19000000.0
2009-05-12 21:38:00,5.4552,5.45621,5.45453,5.45614,13000000.0
2009-05-12 21:39:00,5.45557,5.45577,5.45404,5.45454,17000000.0
2009-05-12 21:40:00,5.45642,5.45697,5.45553,5.45697,7000000.0
2009-05-12 21:41:00,5.45671,5.45671,5.45484,5.45651,11000000.0
2009-05-12 21:42:00,5.456,5.45675,5.45502,5.4561,18000000.0
2009-05-12 21:43:00,5.45595,5.45675,5.45528,5.45528,13000000.0
2009-05-12 21:44:00,5.45509,5.4587,5.45509,5.4587,16000000.0
2009-05-12 21:45:00,5.45558,5.45747,5.45558,5.45731,11000000.0
2009-05-12 21:46:00,5.45766,5.45814,5.45688,5.4576,13000000.0
2009-05-12 21:47:00,5.45634,5.45758,5.45535,5.45739,13000000.0
2009-05-12 21:48:00,5.45749,5.45749,5.4548,5.45652,17000000.0
2009-05-12 21:49:00,5.45655,5.45679,5.45486,5.45659,8000000.0
2009-05-12 21:50:00,5.45676,5.45721,5.45539,5.45644,11000000.0
2009-05-12 21:51:00,5.45794,5.45794,5.45488,5.45618,13000000.0
2009-05-12 21:52:00,5.45676,5.45714,5.45511,5.45714,13000000.0
2009-05-12 21:53:00,5.45759,5.45759,5.45569,5.45604,14000000.0
2009-05-12 21:54:00,5.45729,5.45776,5.45677,5.45689,11000000.0
2009-05-12 21:55:00,5.45595,5.45802,5.45594,5.45734,17000000.0
2009-05-12 21:56:00,5.45716,5.45716,5.45492,5.45674,12000000.0
2009-05-12 21:57:00,5.45675,5.4575,5.45541,5.45728,16000000.0
2009-05-12 21:58:00,5.45713,5.45714,5.45547,5.45714,9000000.0
2009-05-12 21:59:00,5.4564,5.45701,5.45464,5.45464,18000000.0
2009-05-12 22:00:00,5.45539,5.45597,5.45382,5.45533,13000000.0
2009-05-12 22:01:00,5.45562,5.45598,5.45376,5.45376,11000000.0
2009-05-12 22:02:00,5.45587,5.45587,5.45327,5.45428,17000000.0
2009-05-12 22:03:00,5.45416,5.45464,5.45309,5.45464,23000000.0
2009-05-12 22:04:00,5.45441,5.45455,5.45334,5.45411,15000000.0
2009-05-12 22:05:00,5.45428,5.45514,5.45342,5.45466,14000000.0
2009-05-12 22:06:00,5.45527,5.4557,5.45417,5.45451,15000000.0
2009-05-12 22:07:00,5.45562,5.45585,5.45434,5.45489,9000000.0
2009-05-12 22:08:00,5.4541,5.45476,5.45234,5.45382,18000000.0
2009-05-12 22:09:00,5.45373,5.45458,5.45327,5.45456,11000000.0
2009-05-12 22:10:00,5.45472,5.45514,5.45351,5.45457,7000000.0
2009-05-12 22:11:00,5.45481,5.45509,5.45369,5.45417,8000000.0
2009-05-12 22:12:00,5.45318,5.45504,5.45309,5.45489,16000000.0
2009-05-12 22:13:00,5.45467,5.45467,5.45211,5.45412,24000000.0
2009-05-12 22:14:00,5.45412,5.45498,5.45315,5.45498,9000000.0
2009-05-12 22:15:00,5.45592,5.4562,5.45405,5.4542,10000000.0
2009-05-12 22:16:00,5.45567,5.45609,5.45487,5.45552,13000000.0
2009-05-12 22:17:00,5.45558,5.45591,5.45434,5.45489,20000000.0
2009-05-12 22:18:00,5.455,5.45659,5.45448,5.45565,11000000.0
2009-05-12 22:19:00,5.45641,5.45671,5.45475,5.45628,15000000.0
2009-05-12 22:20:00,5.45638,5.45709,5.45575,5.45709,16000000.0
2009-05-12 22:21:00,5.45702,5.45705,5.45502,5.45657,12000000.0
2009-05-12 22:22:00,5.45696,5.45729,5.45577,5.45729,14000000.0
2009-05-12 22:23:00,5.45745,5.45745,5.45591,5.45738,11000000.0
2009-05-12 22:24:00,5.45752,5.45752,5.45579,5.45668,16000000.0
2009-05-12 22:25:00,5.45608,5.45632,5.45485,5.45586,14000000.0
2009-05-12 22:26:00,5.45663,5.45709,5.45516,5.45552,10000000.0
2009-05-12 22:27:00,5.45593,5.4568,5.4559,5.4568,14000000.0
2009-05-12 22:28:00,5.45673,5.45673,5.45408,5.45586,12000000.0
2009-05-12 22:29:00,5.45497,5.45571,5.45449,5.45514,13000000.0
2009-05-12 22:30:00,5.45554,5.45554,5.45324,5.45452,8000000.0
2009-05-12 22:31:00,5.45455,5.45465,5.45351,5.45365,11000000.0
2009-05-12 22:32:00,5.45462,5.45508,5.45299,5.45451,20000000.0
2009-05-12 22:33:00,5.45403,5.45442,5.45334,5.45442,11000000.0
2009-05-12 22:34:00,5.45335,5.45482,5.45292,5.45482,10000000.0
2009-05-12 22:35:00,5.45466,5.45466,5.45366,5.45404,13000000.0
2009-05-12 22:36:00,5.45437,5.45455,5.45285,5.45399,9000000.0
2009-05-12 22:37:00,5.45445,5.45445,5.45256,5.45405,13000000.0
2009-05-12 22:38:00,5.45328,5.45488,5.453,5.45467,9000000.0
2009-05-12 22:39:00,5.45353,5.45512,5.4534,5.45385,12000000.0
2009-05-12 22:40:00,5.45474,5.45474,5.45356,5.45356,9000000.0
2009-05-12 22:41:00,5.45494,5.45494,5.45311,5.45479,14000000.0
2009-05-12 22:42:00,5.45263,5.45445,5.45254,5.45412,13000000.0
2009-05-12 22:43:00,5.4526,5.45377,5.45156,5.4524,12000000.0
2009-05-12 22:44:00,5.45288,5.45381,5.45186,5.45327,15000000.0
2009-05-12 22:45:00,5.4529,5.45367,5.45256,5.45365,13000000.0
2009-05-12 22:46:00,5.45304,5.45388,5.45175,5.45276,14000000.0
2009-05-12 22:47:00,5.45421,5.45421,5.45314,5.45415,15000000.0
2009-05-12 22:48:00,5.45451,5.45451,5.45251,5.45297,13000000.0
2009-05-12 22:49:00,5.45199,5.45407,5.4513,5.45332,13000000.0
2009-05-12 22:50:00,5.45265,5.45338,5.45144,5.45238,15000000.0
2009-05-12 22:51:00,5.45296,5.45298,5.45156,5.45194,14000000.0
2009-05-12 22:52:00,5.45282,5.45379,5.45204,5.45345,9000000.0
2009-05-12 22:53:00,5.45298,5.45356,5.45098,5.45239,15000000.0
2009-05-12 22:54:00,5.45197,5.45197,5.4495,5.45127,17000000.0
2009-05-12 22:55:00,5.45066,5.45151,5.44925,5.44998,16000000.0
2009-05-12 22:56:00,5.44942,5.45092,5.44872,5.45092,13000000.0
2009-05-12 22:57:00,5.45151,5.45151,5.44946,5.44946,8000000.0
2009-05-12 22:58:00,5.45076,5.45167,5.45017,5.45167,8000000.0
2009-05-12 22:59:00,5.45122,5.45227,5.44987,5.45132,19000000.0
2009-05-12 23:00:00,5.45115,5.45137,5.44964,5.44988,10000000.0
2009-05-12 23:01:00,5.44829,5.45002,5.44829,5.45001,7000000.0
2009-05-12 23:02:00,5.44879,5.45,5.44863,5.44939,15000000.0
2009-05-12 23:03:00,5.44995,5.44995,5.44859,5.44926,17000000.0
2009-05-12 23:04:00,5.44909,5.45012,5.44814,5.44945,19000000.0
2009-05-12 23:05:00,5.44955,5.45013,5.44916,5.44986,9000000.0
2009-05-12 23:06:00,5.4492,5.44969,5.44817,5.4492,12000000.0
2009-05-12 23:07:00,5.44992,5.45024,5.44834,5.44873,14000000.0
2009-05-12 23:08:00,5.44843,5.45017,5.44843,5.45017,16000000.0
2009-05-12 23:09:00,5.44993,5.45135,5.44959,5.45135,9000000.0
2009-05-12 23:10:00,5.44933,5.45095,5.44898,5.45095,12000000.0
2009-05-12 23:11:00,5.45089,5.45161,5.45004,5.45004,14000000.0
2009-05-12 23:12:00,5.45057,5.45168,5.44989,5.45168,7000000.0
2009-05-12 23:13:00,5.45154,5.45173,5.45031,5.4513,14000000.0
2009-05-12 23:14:00,5.45176,5.45213,5.45018,5.45208,19000000.0
2009-05-12 23:15:00,5.45198,5.45238,5.45142,5.45238,13000000.0
2009-05-12 23:16:00,5.45205,5.45209,5.45092,5.45181,15000000.0
2009-05-12 23:17:00,5.45254,5.45264,5.45082,5.45147,11000000.0
2009-05-12 23:18:00,5.45122,5.45304,5.45122,5.45304,12000000.0
2009-05-12 23:19:00,5.45304,5.45342,5.45241,5.45342,14000000.0
2009-05-12 23:20:00,5.45361,5.45361,5.45145,5.45309,19000000.0
2009-05-12 23:21:00,5.45304,5.45313,5.45208,5.45302,7000000.0
2009-05-12 23:22:00,5.45303,5.45337,5.45189,5.45215,15000000.0
2009-05-12 23:23:00,5.45292,5.45354,5.45246,5.45354,11000000.0
2009-05-12 23:24:00,5.45371,5.45378,5.45283,5.45373,14000000.0
2009-05-12 23:25:00,5.45333,5.45333,5.45234,5.45306,11000000.0
2009-05-12 23:26:00,5.45279,5.45279,5.45044,5.45212,14000000.0
2009-05-12 23:27:00,5.45291,5.45351,5.45205,5.45351,11000000.0
2009-05-12 23:28:00,5.45347,5.45347,5.45159,5.45346,12000000.0
2009-05-12 23:29:00,5.45379,5.45379,5.45103,5.45324,16000000.0
2009-05-12 23:30:00,5.45279,5.45303,5.45149,5.45213,20000000.0
2009-05-12 23:31:00,5.45233,5.45257,5.45141,5.45257,11000000.0
2009-05-12 23:32:00,5.45208,5.45252,5.45199,5.45199,16000000.0
2009-05-12 23:33:00,5.4518,5.45284,5.45125,5.45284,12000000.0
2009-05-12 23:34:00,5.4524,5.45331,5.45191,5.45331,13000000.0
2009-05-12 23:35:00,5.45292,5.45313,5.45177,5.45177,9000000.0
2009-05-12 23:36:00,5.45279,5.45324,5.4522,5.45324,9000000.0
2009-05-12 23:37:00,5.45266,5.45364,5.4519,5.4532,14000000.0
2009-05-12 23:38:00,5.45337,5.45337,5.4522,5.45278,13000000.0
2009-05-12 23:39:00,5.45285,5.45285,5.45265,5.45278,17000000.0
2009-05-12 23:40:00,5.45285,5.45285,5.45265,5.45265,12000000.0
2009-05-12 23:41:00,5.45253,5.45304,5.45175,5.45275,17000000.0
2009-05-12 23:42:00,5.45334,5.45363,5.45208,5.45351,22000000.0
2009-05-12 23:43:00,5.45276,5.45369,5.4524,5.45361,15000000.0
2009-05-12 23:44:00,5.4529,5.45349,5.45224,5.45261,14000000.0
2009-05-12 23:45:00,5.45287,5.45403,5.45246,5.45369,20000000.0
2009-05-12 23:46:00,5.45399,5.45413,5.45304,5.45404,14000000.0
2009-05-12 23:47:00,5.45332,5.45332,5.4524,5.45315,10000000.0
2009-05-12 23:48:00,5.45292,5.45364,5.45289,5.45289,18000000.0
2009-05-12 23:49:00,5.45278,5.45285,5.45265,5.45285,14000000.0
2009-05-12 23:50:00,5.4529,5.45337,5.45187,5.45337,13000000.0
2009-05-12 23:51:00,5.45241,5.45338,5.45204,5.45326,8000000.0
2009-05-12 23:52:00,5.45254,5.45312,5.45155,5.45238,16000000.0
2009-05-12 23:53:00,5.45327,5.45351,5.45168,5.45351,18000000.0
2009-05-12 23:54:00,5.45295,5.45336,5.45211,5.45336,12000000.0
2009-05-12 23:55:00,5.45278,5.45337,5.45278,5.45332,19000000.0
2009-05-12 23:56:00,5.45253,5.45313,5.45198,5.45313,14000000.0
2009-05-12 23:57:00,5.45293,5.453,5.45191,5.453,16000000.0
2009-05-12 23:58:00,5.45225,5.45238,5.45225,5.45225,13000000.0
2009-05-12 23:59:00,5.45215,5.45321,5.4518,5.45227,14000000.0
2009-05-13 00:00:00,5.45305,5.45357,5.45217,5.45357,17000000.0
2009-05-13 00:01:00,5.45321,5.45343,5.45301,5.45335,12000000.0
2009-05-13 00:02:00,5.453,5.45315,5.45152,5.45302,15000000.0
2009-05-13 00:03:00,5.45226,5.45306,5.4518,5.45217,14000000.0
2009-05-13 00:04:00,5.45327,5.45337,5.45195,5.45337,12000000.0
2009-05-13 00:05:00,5.45244,5.45384,5.45241,5.45384,12000000.0
2009-05-13 00:06:00,5.45298,5.45379,5.4525,5.4537,12000000.0
2009-05-13 00:07:00,5.45314,5.45427,5.45246,5.45321,11000000.0
2009-05-13 00:08:00,5.45241,5.45365,5.45158,5.45201,15000000.0
2009-05-13 00:09:00,5.45271,5.45279,5.45123,5.45221,12000000.0
2009-05-13 00:10:00,5.45214,5.4525,5.45122,5.45246,19000000.0
2009-05-13 00:11:00,5.45214,5.45224,5.4512,5.45224,8000000.0
2009-05-13 00:12:00,5.45203,5.45257,5.45143,5.45245,9000000.0
2009-05-13 00:13:00,5.45268,5.45312,5.4518,5.45229,13000000.0
2009-05-13 00:14:00,5.45233,5.45307,5.4514,5.45272,14000000.0
2009-05-13 00:15:00,5.45161,5.4524,5.45062,5.45062,12000000.0
2009-05-13 00:16:00,5.4522,5.45284,5.4511,5.45284,12000000.0
2009-05-13 00:17:00,5.45297,5.45298,5.45209,5.45293,10000000.0
2009-05-13 00:18:00,5.45241,5.45273,5.45135,5.4518,19000000.0
2009-05-13 00:19:00,5.45148,5.45252,5.45148,5.45245,12000000.0
2009-05-13 00:20:00,5.45188,5.45233,5.45149,5.45216,11000000.0
2009-05-13 00:21:00,5.45266,5.45274,5.45172,5.45172,14000000.0
2009-05-13 00:22:00,5.45287,5.45306,5.45157,5.45179,13000000.0
2009-05-13 00:23:00,5.45233,5.45312,5.45136,5.45294,13000000.0
2009-05-13 00:24:00,5.45272,5.4533,5.45202,5.45325,9000000.0
2009-05-13 00:25:00,5.45262,5.4531,5.45199,5.45293,13000000.0
2009-05-13 00:26:00,5.45297,5.45297,5.45176,5.45237,14000000.0
2009-05-13 00:27:00,5.45232,5.45293,5.45169,5.45252,15000000.0
2009-05-13 00:28:00,5.45268,5.45283,5.45234,5.45283,7000000.0
2009-05-13 00:29:00,5.45265,5.45321,5.45206,5.45321,17000000.0
2009-05-13 00:30:00,5.45325,5.45325,5.45152,5.45184,9000000.0
2009-05-13 00:31:00,5.45231,5.45331,5.45165,5.45309,13000000.0
2009-05-13 00:32:00,5.45308,5.45328,5.4523,5.45318,8000000.0
2009-05-13 00:33:00,5.45296,5.45304,5.45257,5.45257,19000000.0
2009-05-13 00:34:00,5.45236,5.45254,5.45136,5.45243,15000000.0
2009-05-13 00:35:00,5.45285,5.45285,5.45221,5.45223,12000000.0
2009-05-13 00:36:00,5.4523,5.45273,5.45137,5.45273,15000000.0
2009-05-13 00:37:00,5.45258,5.45276,5.45207,5.45234,15000000.0
2009-05-13 00:38:00,5.45179,5.45259,5.45113,5.45188,18000000.0
2009-05-13 00:39:00,5.45285,5.45285,5.45197,5.45197,20000000.0
2009-05-13 00:40:00,5.4529,5.4529,5.45224,5.4525,10000000.0
2009-05-13 00:41:00,5.45193,5.45302,5.45186,5.45285,9000000.0
2009-05-13 00:42:00,5.45222,5.45279,5.4517,5.45279,16000000.0
2009-05-13 00:43:00,5.45199,5.45259,5.45199,5.45207,16000000.0
2009-05-13 00:44:00,5.45228,5.4529,5.45185,5.45252,10000000.0
2009-05-13 00:45:00,5.45235,5.45284,5.45224,5.45231,16000000.0
2009-05-13 00:46:00,5.45238,5.45299,5.45162,5.45294,12000000.0
2009-05-13 00:47:00,5.45326,5.45326,5.45219,5.45314,8000000.0
2009-05-13 00:48:00,5.45294,5.45294,5.45145,5.45145,16000000.0
2009-05-13 00:49:00,5.45273,5.45314,5.45206,5.4526,11000000.0
2009-05-13 00:50:00,5.45204,5.45271,5.45204,5.4526,9000000.0
2009-05-13 00:51:00,5.45217,5.45247,5.45169,5.45169,9000000.0
2009-05-13 00:52:00,5.45213,5.45213,5.45088,5.45165,18000000.0
2009-05-13 00:53:00,5.45258,5.45258,5.45125,5.45215,12000000.0
2009-05-13 00:54:00,5.45165,5.45237,5.45083,5.45083,12000000.0
2009-05-13 00:55:00,5.45164,5.452,5.4509,5.45143,11000000.0
2009-05-13 00:56:00,5.45239,5.45286,5.45103,5.45286,14000000.0
2009-05-13 00:57:00,5.45209,5.45274,5.45203,5.45274,15000000.0
2009-05-13 00:58:00,5.45326,5.45326,5.45165,5.45165,9000000.0
2009-05-13 00:59:00,5.45157,5.45293,5.45157,5.45293,17000000.0
2009-05-13 01:00:00,5.45226,5.45283,5.45167,5.45228,12000000.0
2009-05-13 01:01:00,5.45172,5.4532,5.45167,5.45308,15000000.0
2009-05-13 01:02:00,5.45283,5.45283,5.45141,5.45239,10000000.0
2009-05-13 01:03:00,5.45297,5.45297,5.45227,5.45238,13000000.0
2009-05-13 01:04:00,5.4522,5.45306,5.45177,5.45297,13000000.0
2009-05-13 01:05:00,5.45178,5.45288,5.45178,5.45288,13000000.0
2009-05-13 01:06:00,5.45334,5.45334,5.45191,5.45295,12000000.0
2009-05-13 01:07:00,5.45305,5.45305,5.45178,5.45277,13000000.0
2009-05-13 01:08:00,5.45269,5.45291,5.45166,5.45166,15000000.0
2009-05-13 01:09:00,5.45256,5.45351,5.45205,5.45351,17000000.0
2009-05-13 01:10:00,5.45316,5.45316,5.45155,5.45255,10000000.0
2009-05-13 01:11:00,5.45236,5.45273,5.45128,5.45159,11000000.0
2009-05-13 01:12:00,5.45196,5.45207,5.45069,5.45069,10000000.0
2009-05-13 01:13:00,5.45135,5.45146,5.44748,5.44748,11000000.0
2009-05-13 01:14:00,5.44666,5.44923,5.44579,5.44923,13000000.0
2009-05-13 01:15:00,5.44976,5.44976,5.44808,5.44828,9000000.0
2009-05-13 01:16:00,5.44866,5.44866,5.44589,5.44742,12000000.0
2009-05-13 01:17:00,5.44472,5.44605,5.44276,5.44276,11000000.0
2009-05-13 01:18:00,5.44232,5.4433,5.44054,5.44136,12000000.0
2009-05-13 01:19:00,5.44196,5.44288,5.44031,5.44164,19000000.0
2009-05-13 01:20:00,5.44114,5.44253,5.44114,5.44235,11000000.0
2009-05-13 01:21:00,5.44329,5.44329,5.44008,5.44094,12000000.0
2009-05-13 01:22:00,5.43987,5.44042,5.4383,5.43948,9000000.0
2009-05-13 01:23:00,5.43955,5.44002,5.43805,5.44002,13000000.0
2009-05-13 01:24:00,5.43937,5.44117,5.43923,5.43997,14000000.0
2009-05-13 01:25:00,5.43929,5.43975,5.43865,5.43903,11000000.0
2009-05-13 01:26:00,5.43996,5.44057,5.43945,5.44051,10000000.0
2009-05-13 01:27:00,5.43993,5.44021,5.4383,5.44021,17000000.0
2009-05-13 01:28:00,5.43979,5.44098,5.43957,5.4399,13000000.0
2009-05-13 01:29:00,5.44141,5.44141,5.43935,5.44025,19000000.0
2009-05-13 01:30:00,5.43979,5.44065,5.43859,5.43865,15000000.0
2009-05-13 01:31:00,5.43987,5.43987,5.43789,5.43952,15000000.0
2009-05-13 01:32:00,5.43934,5.43934,5.43544,5.43715,12000000.0
2009-05-13 01:33:00,5.43664,5.4372,5.43535,5.43631,8000000.0
2009-05-13 01:34:00,5.43646,5.43719,5.43528,5.43673,18000000.0
2009-05-13 01:35:00,5.43663,5.43804,5.43523,5.43804,12000000.0
2009-05-13 01:36:00,5.43769,5.43829,5.43503,5.43716,16000000.0
2009-05-13 01:37:00,5.43633,5.43702,5.43509,5.43694,15000000.0
2009-05-13 01:38:00,5.43583,5.43583,5.43253,5.43371,18000000.0
2009-05-13 01:39:00,5.43103,5.43448,5.43099,5.43448,10000000.0
2009-05-13 01:40:00,5.43539,5.43539,5.43261,5.43367,11000000.0
2009-05-13 01:41:00,5.43382,5.43514,5.43307,5.43478,16000000.0
2009-05-13 01:42:00,5.43417,5.43646,5.43417,5.43618,14000000.0
2009-05-13 01:43:00,5.43639,5.43799,5.43577,5.43757,16000000.0
2009-05-13 01:44:00,5.43694,5.43709,5.43525,5.43607,15000000.0
2009-05-13 01:45:00,5.4351,5.43553,5.43401,5.43553,16000000.0
2009-05-13 01:46:00,5.43449,5.43535,5.43363,5.43497,9000000.0
2009-05-13 01:47:00,5.43602,5.43872,5.43545,5.43852,17000000.0
2009-05-13 01:48:00,5.43862,5.43887,5.4374,5.43838,16000000.0
2009-05-13 01:49:00,5.43812,5.43884,5.43709,5.43845,10000000.0
2009-05-13 01:50:00,5.43808,5.43828,5.43712,5.43815,11000000.0
2009-05-13 01:51:00,5.43707,5.4398,5.43707,5.4398,12000000.0
2009-05-13 01:52:00,5.44055,5.44158,5.43931,5.44097,12000000.0
2009-05-13 01:53:00,5.44059,5.44091,5.4393,5.44049,18000000.0
2009-05-13 01:54:00,5.44055,5.44081,5.43879,5.44081,14000000.0
2009-05-13 01:55:00,5.44019,5.44019,5.438,5.43954,18000000.0
2009-05-13 01:56:00,5.43903,5.4404,5.43831,5.43983,8000000.0
2009-05-13 01:57:00,5.4408,5.44092,5.43853,5.44013,13000000.0
2009-05-13 01:58:00,5.44045,5.44053,5.43892,5.44053,11000000.0
2009-05-13 01:59:00,5.44039,5.44066,5.43914,5.44022,11000000.0
2009-05-13 02:00:00,5.44077,5.44107,5.44073,5.44082,16000000.0
2009-05-13 02:01:00,5.43748,5.43809,5.43604,5.43689,21000000.0
2009-05-13 02:02:00,5.43782,5.43799,5.43653,5.43772,10000000.0
2009-05-13 02:03:00,5.43776,5.43939,5.43727,5.4376,8000000.0
2009-05-13 02:04:00,5.43727,5.43828,5.43653,5.43777,14000000.0
2009-05-13 02:05:00,5.43702,5.4398,5.43702,5.43826,14000000.0
2009-05-13 02:06:00,5.43912,5.43922,5.4371,5.43839,15000000.0
2009-05-13 02:07:00,5.43856,5.43885,5.43751,5.43804,10000000.0
2009-05-13 02:08:00,5.43766,5.43795,5.43525,5.43674,16000000.0
2009-05-13 02:09:00,5.43636,5.43672,5.43435,5.4362,18000000.0
2009-05-13 02:10:00,5.43554,5.43584,5.43359,5.43448,16000000.0
2009-05-13 02:11:00,5.43511,5.43511,5.43263,5.43357,14000000.0
2009-05-13 02:12:00,5.43192,5.43222,5.42978,5.43111,10000000.0
2009-05-13 02:13:00,5.43101,5.43199,5.43003,5.43154,15000000.0
2009-05-13 02:14:00,5.43188,5.43253,5.43059,5.43128,19000000.0
2009-05-13 02:15:00,5.43294,5.4333,5.43168,5.4332,12000000.0
2009-05-13 02:16:00,5.43342,5.43342,5.43102,5.43248,18000000.0
2009-05-13 02:17:00,5.43212,5.43357,5.43153,5.43343,14000000.0
2009-05-13 02:18:00,5.43276,5.43399,5.43222,5.43356,12000000.0
2009-05-13 02:19:00,5.43053,5.43289,5.42741,5.43289,14000000.0
2009-05-13 02:20:00,5.43364,5.43412,5.43252,5.4337,13000000.0
2009-05-13 02:21:00,5.43199,5.43202,5.42682,5.42925,15000000.0
2009-05-13 02:22:00,5.42928,5.43193,5.42547,5.42547,13000000.0
2009-05-13 02:23:00,5.42534,5.4273,5.42323,5.42495,16000000.0
2009-05-13 02:24:00,5.4248,5.42584,5.42367,5.42367,17000000.0
2009-05-13 02:25:00,5.42491,5.42513,5.42317,5.42513,10000000.0
2009-05-13 02:26:00,5.42516,5.42516,5.42353,5.42504,13000000.0
2009-05-13 02:27:00,5.42513,5.42593,5.42456,5.42486,7000000.0
2009-05-13 02:28:00,5.42569,5.42569,5.42431,5.42489,9000000.0
2009-05-13 02:29:00,5.42514,5.42594,5.42333,5.42484,20000000.0
2009-05-13 02:30:00,5.42553,5.42598,5.42486,5.42597,11000000.0
2009-05-13 02:31:00,5.42603,5.42655,5.42497,5.42609,9000000.0
2009-05-13 02:32:00,5.42678,5.42678,5.42515,5.42602,13000000.0
2009-05-13 02:33:00,5.42544,5.42652,5.42502,5.42639,14000000.0
2009-05-13 02:34:00,5.42611,5.42644,5.4246,5.42644,17000000.0
2009-05-13 02:35:00,5.42557,5.42609,5.42352,5.42478,15000000.0
2009-05-13 02:36:00,5.42298,5.42434,5.42203,5.42367,14000000.0
2009-05-13 02:37:00,5.42417,5.42418,5.42176,5.42314,13000000.0
2009-05-13 02:38:00,5.42305,5.42312,5.42135,5.4225,14000000.0
2009-05-13 02:39:00,5.42366,5.42442,5.42245,5.42391,15000000.0
2009-05-13 02:40:00,5.42353,5.42385,5.42161,5.42283,12000000.0
2009-05-13 02:41:00,5.42376,5.42462,5.4223,5.42462,13000000.0
2009-05-13 02:42:00,5.42515,5.42575,5.42305,5.4245,16000000.0
2009-05-13 02:43:00,5.42407,5.42585,5.42407,5.42583,18000000.0
2009-05-13 02:44:00,5.42651,5.42772,5.42591,5.42767,10000000.0
2009-05-13 02:45:00,5.42684,5.42788,5.42618,5.42786,14000000.0
2009-05-13 02:46:00,5.42731,5.42794,5.42443,5.42476,18000000.0
2009-05-13 02:47:00,5.42671,5.42671,5.42465,5.42465,17000000.0
2009-05-13 02:48:00,5.42629,5.42629,5.42368,5.42425,7000000.0
2009-05-13 02:49:00,5.42553,5.4276,5.42515,5.4276,13000000.0
2009-05-13 02:50:00,5.42688,5.42769,5.42523,5.42769,14000000.0
2009-05-13 02:51:00,5.42736,5.42769,5.42567,5.42661,15000000.0
2009-05-13 02:52:00,5.42682,5.42857,5.42562,5.42857,15000000.0
2009-05-13 02:53:00,5.42817,5.42841,5.4272,5.42726,9000000.0
2009-05-13 02:54:00,5.42962,5.43105,5.4288,5.43055,13000000.0
2009-05-13 02:55:00,5.43107,5.43149,5.4284,5.43111,11000000.0
2009-05-13 02:56:00,5.43013,5.43089,5.42932,5.43041,18000000.0
2009-05-13 02:57:00,5.43041,5.43109,5.42941,5.43091,13000000.0
2009-05-13 02:58:00,5.43146,5.43152,5.43024,5.43074,9000000.0
2009-05-13 02:59:00,5.43117,5.43344,5.43117,5.43266,14000000.0
2009-05-13 03:00:00,5.43195,5.43444,5.43195,5.43444,11000000.0
2009-05-13 03:01:00,5.4346,5.4346,5.43258,5.43379,11000000.0
2009-05-13 03:02:00,5.43457,5.43542,5.43395,5.43542,11000000.0
2009-05-13 03:03:00,5.4352,5.43777,5.43449,5.43693,23000000.0
2009-05-13 03:04:00,5.43683,5.43683,5.43475,5.43544,11000000.0
2009-05-13 03:05:00,5.43443,5.43598,5.43312,5.43375,17000000.0
2009-05-13 03:06:00,5.43524,5.43692,5.43512,5.43661,9000000.0
2009-05-13 03:07:00,5.43467,5.43705,5.43467,5.43661,15000000.0
2009-05-13 03:08:00,5.4371,5.43878,5.43696,5.43752,12000000.0
2009-05-13 03:09:00,5.43605,5.43801,5.43602,5.43801,15000000.0
2009-05-13 03:10:00,5.43655,5.43971,5.43655,5.43658,19000000.0
2009-05-13 03:11:00,5.43813,5.43813,5.43612,5.43777,15000000.0
2009-05-13 03:12:00,5.43701,5.43701,5.43521,5.43537,18000000.0
2009-05-13 03:13:00,5.43585,5.43585,5.43398,5.43483,18000000.0
2009-05-13 03:14:00,5.43566,5.43584,5.43403,5.43476,10000000.0
2009-05-13 03:15:00,5.43397,5.43456,5.43332,5.43332,7000000.0
2009-05-13 03:16:00,5.43367,5.4348,5.43346,5.43346,8000000.0
2009-05-13 03:17:00,5.43491,5.43491,5.43329,5.43399,10000000.0
2009-05-13 03:18:00,5.43436,5.43463,5.43277,5.43442,15000000.0
2009-05-13 03:19:00,5.43506,5.43557,5.43428,5.43456,10000000.0
2009-05-13 03:20:00,5.43475,5.43607,5.434,5.4346,16000000.0
2009-05-13 03:21:00,5.43695,5.43728,5.43532,5.43728,11000000.0
2009-05-13 03:22:00,5.43794,5.43906,5.43712,5.43906,10000000.0
2009-05-13 03:23:00,5.43931,5.43948,5.43716,5.43925,12000000.0
2009-05-13 03:24:00,5.44003,5.44003,5.43654,5.43755,13000000.0
2009-05-13 03:25:00,5.43633,5.43822,5.43597,5.4376,11000000.0
2009-05-13 03:26:00,5.43777,5.43903,5.4368,5.43903,13000000.0
2009-05-13 03:27:00,5.43936,5.4396,5.43803,5.43803,14000000.0
2009-05-13 03:28:00,5.43963,5.44146,5.43867,5.44067,18000000.0
2009-05-13 03:29:00,5.44016,5.44127,5.43876,5.43969,15000000.0
2009-05-13 03:30:00,5.44087,5.44204,5.44028,5.44094,10000000.0
2009-05-13 03:31:00,5.44108,5.4415,5.43972,5.44144,13000000.0
2009-05-13 03:32:00,5.44074,5.44165,5.4397,5.44137,16000000.0
2009-05-13 03:33:00,5.43995,5.44054,5.43889,5.43995,13000000.0
2009-05-13 03:34:00,5.44024,5.44024,5.43834,5.43983,16000000.0
2009-05-13 03:35:00,5.44023,5.44029,5.43793,5.43953,10000000.0
2009-05-13 03:36:00,5.43894,5.43949,5.43756,5.43907,11000000.0
2009-05-13 03:37:00,5.43853,5.43947,5.43734,5.43802,13000000.0
2009-05-13 03:38:00,5.43782,5.43882,5.43744,5.43775,13000000.0
2009-05-13 03:39:00,5.43857,5.43925,5.4376,5.4376,13000000.0
2009-05-13 03:40:00,5.43872,5.43928,5.43798,5.43921,12000000.0
2009-05-13 03:41:00,5.43738,5.4402,5.43718,5.4402,16000000.0
2009-05-13 03:42:00,5.43933,5.44089,5.43914,5.44045,21000000.0
2009-05-13 03:43:00,5.43922,5.43922,5.43654,5.43852,18000000.0
2009-05-13 03:44:00,5.43943,5.43943,5.43772,5.43902,15000000.0
2009-05-13 03:45:00,5.43841,5.43841,5.43674,5.43674,9000000.0
2009-05-13 03:46:00,5.43706,5.43796,5.43642,5.43796,8000000.0
2009-05-13 03:47:00,5.43871,5.43881,5.43647,5.43815,11000000.0
2009-05-13 03:48:00,5.43801,5.43856,5.43709,5.43709,9000000.0
2009-05-13 03:49:00,5.43768,5.43922,5.43768,5.43872,16000000.0
2009-05-13 03:50:00,5.43908,5.43924,5.43806,5.43851,19000000.0
2009-05-13 03:51:00,5.43881,5.43975,5.43828,5.43946,9000000.0
2009-05-13 03:52:00,5.43948,5.44008,5.43769,5.43924,19000000.0
2009-05-13 03:53:00,5.44011,5.44067,5.4387,5.44067,10000000.0
2009-05-13 03:54:00,5.44054,5.44085,5.43912,5.43932,17000000.0
2009-05-13 03:55:00,5.44087,5.44087,5.43905,5.4406,16000000.0
2009-05-13 03:56:00,5.44048,5.44125,5.43966,5.4411,7000000.0
2009-05-13 03:57:00,5.44084,5.44105,5.43953,5.43984,11000000.0
2009-05-13 03:58:00,5.44056,5.4413,5.43928,5.44039,12000000.0
2009-05-13 03:59:00,5.43866,5.43907,5.43768,5.43897,17000000.0
2009-05-13 04:00:00,5.43922,5.43922,5.43659,5.43794,12000000.0
2009-05-13 04:01:00,5.43604,5.43813,5.43555,5.43682,16000000.0
2009-05-13 04:02:00,5.43677,5.43715,5.43577,5.43673,14000000.0
2009-05-13 04:03:00,5.4375,5.43769,5.43548,5.43646,12000000.0
2009-05-13 04:04:00,5.43605,5.43758,5.43551,5.43648,16000000.0
2009-05-13 04:05:00,5.43662,5.43662,5.43367,5.43466,13000000.0
2009-05-13 04:06:00,5.43387,5.43563,5.43387,5.43563,16000000.0
2009-05-13 04:07:00,5.43543,5.43562,5.43427,5.43562,13000000.0
2009-05-13 04:08:00,5.43524,5.43555,5.43221,5.43308,14000000.0
2009-05-13 04:09:00,5.43294,5.43373,5.43214,5.43291,10000000.0
2009-05-13 04:10:00,5.43227,5.43332,5.43093,5.43288,12000000.0
2009-05-13 04:11:00,5.43154,5.43333,5.43125,5.43214,14000000.0
2009-05-13 04:12:00,5.43185,5.43495,5.43115,5.43495,19000000.0
2009-05-13 04:13:00,5.43534,5.43534,5.43291,5.43311,20000000.0
2009-05-13 04:14:00,5.43449,5.43507,5.43294,5.43414,12000000.0
2009-05-13 04:15:00,5.43412,5.43574,5.43369,5.43439,8000000.0
2009-05-13 04:16:00,5.43571,5.43591,5.43379,5.43482,13000000.0
2009-05-13 04:17:00,5.43353,5.43675,5.43353,5.43675,15000000.0
2009-05-13 04:18:00,5.43656,5.43683,5.43568,5.43588,9000000.0
2009-05-13 04:19:00,5.43639,5.43734,5.43555,5.43711,12000000.0
2009-05-13 04:20:00,5.43663,5.4373,5.43621,5.43621,9000000.0
2009-05-13 04:21:00,5.43653,5.43698,5.43541,5.43618,17000000.0
2009-05-13 04:22:00,5.43709,5.4373,5.4358,5.43649,14000000.0
2009-05-13 04:23:00,5.43626,5.43626,5.43516,5.4361,10000000.0
2009-05-13 04:24:00,5.43576,5.43576,5.43301,5.43361,12000000.0
2009-05-13 04:25:00,5.43351,5.43402,5.43311,5.43367,10000000.0
2009-05-13 04:26:00,5.43224,5.43329,5.43154,5.43154,7000000.0
2009-05-13 04:27:00,5.43217,5.43344,5.43176,5.43206,15000000.0
2009-05-13 04:28:00,5.43292,5.43298,5.43189,5.43254,7000000.0
2009-05-13 04:29:00,5.43381,5.43433,5.43263,5.43428,14000000.0
2009-05-13 04:30:00,5.43327,5.43389,5.43293,5.43293,11000000.0
2009-05-13 04:31:00,5.433,5.43334,5.43199,5.43308,15000000.0
2009-05-13 04:32:00,5.43234,5.43401,5.43175,5.43175,17000000.0
2009-05-13 04:33:00,5.43309,5.43444,5.43209,5.43375,14000000.0
2009-05-13 04:34:00,5.43449,5.43603,5.43385,5.43603,9000000.0
2009-05-13 04:35:00,5.43543,5.4361,5.43302,5.43422,12000000.0
2009-05-13 04:36:00,5.43262,5.43318,5.43059,5.43236,12000000.0
2009-05-13 04:37:00,5.43322,5.43361,5.43169,5.43216,12000000.0
2009-05-13 04:38:00,5.43263,5.43263,5.43108,5.43212,11000000.0
2009-05-13 04:39:00,5.43137,5.43219,5.42941,5.43043,17000000.0
2009-05-13 04:40:00,5.43082,5.43219,5.43026,5.43112,9000000.0
2009-05-13 04:41:00,5.43095,5.43342,5.43095,5.43342,10000000.0
2009-05-13 04:42:00,5.43327,5.43452,5.43224,5.43224,8000000.0
2009-05-13 04:43:00,5.43309,5.43525,5.43225,5.43525,18000000.0
2009-05-13 04:44:00,5.43413,5.43469,5.43327,5.43469,9000000.0
2009-05-13 04:45:00,5.43354,5.43446,5.43322,5.43446,9000000.0
2009-05-13 04:46:00,5.43536,5.43536,5.43345,5.43402,16000000.0
2009-05-13 04:47:00,5.4341,5.43439,5.43359,5.43359,12000000.0
2009-05-13 04:48:00,5.43475,5.43596,5.43475,5.43581,10000000.0
2009-05-13 04:49:00,5.43581,5.43678,5.43478,5.43653,16000000.0
2009-05-13 04:50:00,5.43573,5.43573,5.43409,5.43495,16000000.0
2009-05-13 04:51:00,5.43567,5.43614,5.43439,5.43489,20000000.0
2009-05-13 04:52:00,5.43457,5.43586,5.43431,5.43445,13000000.0
2009-05-13 04:53:00,5.43609,5.43609,5.43454,5.43479,11000000.0
2009-05-13 04:54:00,5.43495,5.43609,5.43463,5.43582,11000000.0
2009-05-13 04:55:00,5.43547,5.43587,5.43419,5.43469,12000000.0
2009-05-13 04:56:00,5.43537,5.43562,5.43357,5.43373,16000000.0
2009-05-13 04:57:00,5.43367,5.43414,5.43303,5.43344,7000000.0
2009-05-13 04:58:00,5.43429,5.43461,5.43259,5.43259,13000000.0
2009-05-13 04:59:00,5.43432,5.43432,5.43282,5.43339,17000000.0
2009-05-13 05:00:00,5.43327,5.43344,5.43208,5.43244,10000000.0
2009-05-13 05:01:00,5.43254,5.43292,5.43175,5.43204,13000000.0
2009-05-13 05:02:00,5.43421,5.43536,5.43275,5.43529,18000000.0
2009-05-13 05:03:00,5.43467,5.43522,5.43328,5.43328,9000000.0
2009-05-13 05:04:00,5.43437,5.43462,5.43356,5.43358,12000000.0
2009-05-13 05:05:00,5.434,5.43462,5.43309,5.4332,10000000.0
2009-05-13 05:06:00,5.4347,5.43548,5.434,5.43548,20000000.0
2009-05-13 05:07:00,5.43457,5.43462,5.4332,5.43426,10000000.0
2009-05-13 05:08:00,5.4329,5.43471,5.43264,5.43348,17000000.0
2009-05-13 05:09:00,5.43419,5.43442,5.43234,5.43364,15000000.0
2009-05-13 05:10:00,5.43371,5.43448,5.43335,5.43374,10000000.0
2009-05-13 05:11:00,5.43416,5.43482,5.43314,5.43373,16000000.0
2009-05-13 05:12:00,5.43479,5.43507,5.43389,5.43483,7000000.0
2009-05-13 05:13:00,5.43406,5.43549,5.43406,5.43411,12000000.0
2009-05-13 05:14:00,5.43488,5.43554,5.43408,5.43512,14000000.0
2009-05-13 05:15:00,5.43436,5.43474,5.43375,5.4338,16000000.0
2009-05-13 05:16:00,5.43517,5.43517,5.43244,5.43357,15000000.0
2009-05-13 05:17:00,5.43452,5.43465,5.43256,5.43256,10000000.0
2009-05-13 05:18:00,5.43366,5.43416,5.43275,5.43416,13000000.0
2009-05-13 05:19:00,5.43351,5.43483,5.43296,5.43418,13000000.0
2009-05-13 05:20:00,5.43293,5.43438,5.43249,5.43347,20000000.0
2009-05-13 05:21:00,5.43412,5.43412,5.43286,5.43303,9000000.0
2009-05-13 05:22:00,5.43219,5.43385,5.43219,5.43341,17000000.0
2009-05-13 05:23:00,5.43428,5.43453,5.4328,5.43453,14000000.0
2009-05-13 05:24:00,5.43426,5.4347,5.43335,5.43335,19000000.0
2009-05-13 05:25:00,5.43416,5.43485,5.43236,5.43236,13000000.0
2009-05-13 05:26:00,5.43324,5.43417,5.43193,5.43193,13000000.0
2009-05-13 05:27:00,5.43273,5.43297,5.43116,5.43286,13000000.0
2009-05-13 05:28:00,5.43241,5.43387,5.43164,5.43193,10000000.0
2009-05-13 05:29:00,5.43267,5.43336,5.43184,5.43252,17000000.0
2009-05-13 05:30:00,5.43188,5.43279,5.43085,5.43187,21000000.0
2009-05-13 05:31:00,5.4306,5.43218,5.4306,5.43145,13000000.0
2009-05-13 05:32:00,5.43172,5.43183,5.42947,5.43162,16000000.0
2009-05-13 05:33:00,5.43061,5.43308,5.43061,5.4322,13000000.0
2009-05-13 05:34:00,5.43341,5.43443,5.43231,5.43427,13000000.0
2009-05-13 05:35:00,5.43446,5.43478,5.43328,5.43408,14000000.0
2009-05-13 05:36:00,5.43397,5.43434,5.43283,5.43409,18000000.0
2009-05-13 05:37:00,5.43249,5.43403,5.43153,5.43153,12000000.0
2009-05-13 05:38:00,5.43318,5.43362,5.43184,5.43232,13000000.0
2009-05-13 05:39:00,5.4321,5.43263,5.43099,5.43209,21000000.0
2009-05-13 05:40:00,5.43132,5.43255,5.43093,5.43174,14000000.0
2009-05-13 05:41:00,5.43167,5.43235,5.43072,5.43227,13000000.0
2009-05-13 05:42:00,5.43259,5.43346,5.43197,5.433,8000000.0
2009-05-13 05:43:00,5.43317,5.43356,5.43149,5.43255,13000000.0
2009-05-13 05:44:00,5.43283,5.43413,5.43212,5.4335,13000000.0
2009-05-13 05:45:00,5.43293,5.43455,5.43258,5.43421,24000000.0
2009-05-13 05:46:00,5.4338,5.43411,5.43263,5.43371,14000000.0
2009-05-13 05:47:00,5.4341,5.4341,5.433,5.43357,11000000.0
2009-05-13 05:48:00,5.43381,5.43421,5.43291,5.43346,18000000.0
2009-05-13 05:49:00,5.43332,5.43427,5.43309,5.43344,10000000.0
2009-05-13 05:50:00,5.43365,5.43407,5.43329,5.43334,10000000.0
2009-05-13 05:51:00,5.43309,5.43339,5.43264,5.43296,11000000.0
2009-05-13 05:52:00,5.43316,5.43316,5.43277,5.4331,19000000.0
2009-05-13 05:53:00,5.43332,5.43593,5.43277,5.43496,15000000.0
2009-05-13 05:54:00,5.43473,5.43546,5.4342,5.43435,7000000.0
2009-05-13 05:55:00,5.43543,5.43543,5.43385,5.43454,12000000.0
2009-05-13 05:56:00,5.43316,5.43469,5.43316,5.43403,16000000.0
2009-05-13 05:57:00,5.4344,5.43546,5.4337,5.43546,11000000.0
2009-05-13 05:58:00,5.43468,5.43507,5.43307,5.43307,22000000.0
2009-05-13 05:59:00,5.43391,5.43486,5.43365,5.43438,9000000.0
2009-05-13 06:00:00,5.43441,5.43524,5.43356,5.43465,17000000.0
2009-05-13 06:01:00,5.43338,5.43442,5.4327,5.4327,18000000.0
2009-05-13 06:02:00,5.43386,5.43412,5.43224,5.43256,18000000.0
2009-05-13 06:03:00,5.43301,5.43339,5.4321,5.43306,16000000.0
2009-05-13 06:04:00,5.434,5.434,5.43281,5.43281,8000000.0
2009-05-13 06:05:00,5.43267,5.43453,5.43257,5.4344,10000000.0
2009-05-13 06:06:00,5.43411,5.43558,5.43303,5.43433,27000000.0
2009-05-13 06:07:00,5.43531,5.43639,5.43397,5.43574,17000000.0
2009-05-13 06:08:00,5.4375,5.43806,5.43654,5.43795,14000000.0
2009-05-13 06:09:00,5.43666,5.43922,5.43666,5.43922,13000000.0
2009-05-13 06:10:00,5.43929,5.44017,5.4379,5.44002,14000000.0
2009-05-13 06:11:00,5.43948,5.43952,5.43796,5.43796,16000000.0
2009-05-13 06:12:00,5.43917,5.44066,5.43861,5.44064,17000000.0
2009-05-13 06:13:00,5.43939,5.44022,5.43837,5.44009,14000000.0
2009-05-13 06:14:00,5.43948,5.44061,5.43889,5.44061,12000000.0
2009-05-13 06:15:00,5.43967,5.44087,5.43926,5.44059,13000000.0
2009-05-13 06:16:00,5.44161,5.44287,5.44018,5.44247,14000000.0
2009-05-13 06:17:00,5.44332,5.44418,5.44197,5.44418,11000000.0
2009-05-13 06:18:00,5.44342,5.44355,5.44129,5.44129,12000000.0
2009-05-13 06:19:00,5.44252,5.4434,5.44151,5.44224,19000000.0
2009-05-13 06:20:00,5.44287,5.44333,5.44227,5.44227,11000000.0
2009-05-13 06:21:00,5.44247,5.44511,5.44247,5.44511,9000000.0
2009-05-13 06:22:00,5.44378,5.44521,5.44347,5.4437,22000000.0
2009-05-13 06:23:00,5.44443,5.44486,5.44291,5.44396,18000000.0
2009-05-13 06:24:00,5.44471,5.44497,5.44324,5.44357,8000000.0
2009-05-13 06:25:00,5.44412,5.4446,5.44169,5.44212,9000000.0
2009-05-13 06:26:00,5.44186,5.44328,5.44186,5.44263,13000000.0
2009-05-13 06:27:00,5.44236,5.44286,5.44133,5.44183,15000000.0
2009-05-13 06:28:00,5.44147,5.44224,5.44052,5.44165,18000000.0
2009-05-13 06:29:00,5.4417,5.4417,5.43996,5.44029,16000000.0
2009-05-13 06:30:00,5.44091,5.44116,5.43947,5.44084,10000000.0
2009-05-13 06:31:00,5.44059,5.44123,5.43958,5.44084,13000000.0
2009-05-13 06:32:00,5.44065,5.44092,5.43953,5.43989,10000000.0
2009-05-13 06:33:00,5.44056,5.44072,5.43963,5.44004,10000000.0
2009-05-13 06:34:00,5.44072,5.44146,5.43993,5.43993,15000000.0
2009-05-13 06:35:00,5.44073,5.44138,5.43983,5.44101,13000000.0
2009-05-13 06:36:00,5.44037,5.44275,5.44036,5.44197,23000000.0
2009-05-13 06:37:00,5.44275,5.44275,5.44109,5.44109,11000000.0
2009-05-13 06:38:00,5.44201,5.44284,5.44137,5.442,17000000.0
2009-05-13 06:39:00,5.44233,5.44233,5.44042,5.44042,8000000.0
2009-05-13 06:40:00,5.44209,5.44209,5.43975,5.44021,15000000.0
2009-05-13 06:41:00,5.4413,5.4413,5.43977,5.4406,15000000.0
2009-05-13 06:42:00,5.4405,5.4405,5.43985,5.44044,16000000.0
2009-05-13 06:43:00,5.44099,5.44099,5.43926,5.43936,12000000.0
2009-05-13 06:44:00,5.44032,5.44036,5.43891,5.43954,13000000.0
2009-05-13 06:45:00,5.44031,5.44031,5.43864,5.43942,14000000.0
2009-05-13 06:46:00,5.43984,5.44014,5.4391,5.44014,12000000.0
2009-05-13 06:47:00,5.43841,5.44045,5.43833,5.43969,11000000.0
2009-05-13 06:48:00,5.44029,5.4417,5.43897,5.44108,15000000.0
2009-05-13 06:49:00,5.44138,5.44138,5.44007,5.44061,17000000.0
2009-05-13 06:50:00,5.4399,5.44054,5.43934,5.4394,13000000.0
2009-05-13 06:51:00,5.44052,5.44064,5.4392,5.43974,8000000.0
2009-05-13 06:52:00,5.44102,5.44181,5.43986,5.44076,14000000.0
2009-05-13 06:53:00,5.4416,5.44218,5.44032,5.44218,13000000.0
2009-05-13 06:54:00,5.44004,5.44144,5.44004,5.44126,8000000.0
2009-05-13 06:55:00,5.44147,5.44221,5.44066,5.44114,10000000.0
2009-05-13 06:56:00,5.44156,5.44207,5.44063,5.44075,11000000.0
2009-05-13 06:57:00,5.44093,5.44241,5.44077,5.44137,17000000.0
2009-05-13 06:58:00,5.44146,5.44265,5.44056,5.442,12000000.0
2009-05-13 06:59:00,5.44179,5.44272,5.44119,5.4417,14000000.0
2009-05-13 07:00:00,5.44122,5.44348,5.44122,5.44213,11000000.0
2009-05-13 07:01:00,5.44113,5.44195,5.44016,5.44019,10000000.0
2009-05-13 07:02:00,5.44125,5.44125,5.43884,5.4403,14000000.0
2009-05-13 07:03:00,5.44034,5.44034,5.43879,5.43964,7000000.0
2009-05-13 07:04:00,5.4389,5.4407,5.4389,5.44065,16000000.0
2009-05-13 07:05:00,5.44061,5.44133,5.43947,5.44101,15000000.0
2009-05-13 07:06:00,5.44082,5.44082,5.43953,5.43991,16000000.0
2009-05-13 07:07:00,5.44059,5.44101,5.43931,5.43931,12000000.0
2009-05-13 07:08:00,5.44067,5.44081,5.43964,5.44081,8000000.0
2009-05-13 07:09:00,5.44003,5.44076,5.43948,5.4402,8000000.0
2009-05-13 07:10:00,5.44019,5.44101,5.43909,5.43963,16000000.0
2009-05-13 07:11:00,5.44086,5.44108,5.43939,5.44104,17000000.0
2009-05-13 07:12:00,5.44042,5.44125,5.4397,5.44053,20000000.0
2009-05-13 07:13:00,5.44128,5.44128,5.43955,5.43986,18000000.0
2009-05-13 07:14:00,5.44074,5.44076,5.43917,5.43985,11000000.0
2009-05-13 07:15:00,5.43935,5.44078,5.4393,5.43948,18000000.0
2009-05-13 07:16:00,5.44048,5.44082,5.43952,5.43991,18000000.0
2009-05-13 07:17:00,5.43874,5.44038,5.43874,5.44019,12000000.0
2009-05-13 07:18:00,5.43898,5.44028,5.43826,5.4398,18000000.0
2009-05-13 07:19:00,5.43959,5.43959,5.43663,5.43663,14000000.0
2009-05-13 07:20:00,5.43745,5.4375,5.435,5.435,18000000.0
2009-05-13 07:21:00,5.43509,5.43612,5.4341,5.4341,13000000.0
2009-05-13 07:22:00,5.43566,5.436,5.43383,5.43542,14000000.0
2009-05-13 07:23:00,5.43468,5.43593,5.43448,5.43578,15000000.0
2009-05-13 07:24:00,5.43506,5.43519,5.43334,5.43478,16000000.0
2009-05-13 07:25:00,5.43469,5.43486,5.43262,5.43277,15000000.0
2009-05-13 07:26:00,5.43422,5.43434,5.43296,5.43382,13000000.0
2009-05-13 07:27:00,5.43223,5.43515,5.43223,5.43481,12000000.0
2009-05-13 07:28:00,5.43488,5.4358,5.43428,5.4358,22000000.0
2009-05-13 07:29:00,5.43463,5.43668,5.4344,5.43633,16000000.0
2009-05-13 07:30:00,5.43687,5.43776,5.43515,5.43776,14000000.0
2009-05-13 07:31:00,5.43679,5.43843,5.43679,5.43821,13000000.0
2009-05-13 07:32:00,5.43823,5.43831,5.43497,5.43497,9000000.0
2009-05-13 07:33:00,5.43553,5.43658,5.43501,5.43647,7000000.0
2009-05-13 07:34:00,5.43636,5.43654,5.43373,5.43373,18000000.0
2009-05-13 07:35:00,5.43532,5.43578,5.43441,5.43556,9000000.0
2009-05-13 07:36:00,5.4349,5.43593,5.43425,5.43593,13000000.0
2009-05-13 07:37:00,5.43558,5.43569,5.43358,5.43517,11000000.0
2009-05-13 07:38:00,5.43407,5.43517,5.43407,5.43449,11000000.0
2009-05-13 07:39:00,5.43371,5.43552,5.43271,5.43552,19000000.0
2009-05-13 07:40:00,5.43415,5.43484,5.4338,5.43482,11000000.0
2009-05-13 07:41:00,5.43505,5.43512,5.43407,5.4348,7000000.0
2009-05-13 07:42:00,5.43441,5.43451,5.43286,5.43415,13000000.0
2009-05-13 07:43:00,5.43292,5.4336,5.43177,5.43275,14000000.0
2009-05-13 07:44:00,5.43126,5.43242,5.43102,5.43242,10000000.0
2009-05-13 07:45:00,5.43255,5.43306,5.43199,5.43306,8000000.0
2009-05-13 07:46:00,5.43243,5.43383,5.43197,5.43383,13000000.0
2009-05-13 07:47:00,5.4338,5.43439,5.4325,5.43263,15000000.0
2009-05-13 07:48:00,5.43474,5.43474,5.43201,5.43201,13000000.0
2009-05-13 07:49:00,5.43335,5.43359,5.43272,5.43319,10000000.0
2009-05-13 07:50:00,5.43228,5.43327,5.42815,5.4288,17000000.0
2009-05-13 07:51:00,5.42984,5.43033,5.42826,5.429,16000000.0
2009-05-13 07:52:00,5.43017,5.43017,5.42739,5.42823,13000000.0
2009-05-13 07:53:00,5.42734,5.42833,5.42645,5.42833,10000000.0
2009-05-13 07:54:00,5.42699,5.42708,5.42387,5.42387,11000000.0
2009-05-13 07:55:00,5.42383,5.42641,5.42383,5.42641,12000000.0
2009-05-13 07:56:00,5.42681,5.42772,5.42631,5.42698,13000000.0
2009-05-13 07:57:00,5.42734,5.42804,5.42663,5.42769,8000000.0
2009-05-13 07:58:00,5.42774,5.42794,5.42585,5.42591,14000000.0
2009-05-13 07:59:00,5.42678,5.42915,5.42678,5.42824,15000000.0
2009-05-13 08:00:00,5.42846,5.43108,5.42825,5.43108,10000000.0
2009-05-13 08:01:00,5.42957,5.43203,5.42931,5.43203,13000000.0
2009-05-13 08:02:00,5.43099,5.43385,5.43099,5.43368,14000000.0
2009-05-13 08:03:00,5.43394,5.43576,5.43262,5.43559,12000000.0
2009-05-13 08:04:00,5.43558,5.43739,5.43454,5.43645,16000000.0
2009-05-13 08:05:00,5.43642,5.43653,5.43528,5.43592,14000000.0
2009-05-13 08:06:00,5.43587,5.4371,5.43489,5.43701,19000000.0
2009-05-13 08:07:00,5.43781,5.43987,5.43601,5.43801,19000000.0
2009-05-13 08:08:00,5.43689,5.43779,5.43617,5.43711,11000000.0
2009-05-13 08:09:00,5.43624,5.4376,5.43535,5.43757,10000000.0
2009-05-13 08:10:00,5.43774,5.43774,5.43625,5.4372,16000000.0
2009-05-13 08:11:00,5.43742,5.43785,5.43635,5.43674,9000000.0
2009-05-13 08:12:00,5.43806,5.43806,5.43651,5.4373,10000000.0
2009-05-13 08:13:00,5.43541,5.43732,5.43541,5.43694,11000000.0
2009-05-13 08:14:00,5.4374,5.43877,5.43646,5.43877,12000000.0
2009-05-13 08:15:00,5.43878,5.44111,5.43874,5.44075,15000000.0
2009-05-13 08:16:00,5.43915,5.4408,5.43866,5.44062,14000000.0
2009-05-13 08:17:00,5.44124,5.44135,5.43867,5.44033,10000000.0
2009-05-13 08:18:00,5.43958,5.43958,5.43757,5.4386,9000000.0
2009-05-13 08:19:00,5.43959,5.43959,5.43792,5.43842,11000000.0
2009-05-13 08:20:00,5.43879,5.43879,5.43636,5.4377,11000000.0
2009-05-13 08:21:00,5.43715,5.43805,5.43597,5.43805,20000000.0
2009-05-13 08:22:00,5.4371,5.43851,5.4371,5.43851,8000000.0
2009-05-13 08:23:00,5.43834,5.4397,5.43795,5.43957,12000000.0
2009-05-13 08:24:00,5.43888,5.44055,5.43882,5.44055,13000000.0
2009-05-13 08:25:00,5.43992,5.44019,5.43842,5.44019,12000000.0
2009-05-13 08:26:00,5.43939,5.44004,5.43813,5.43955,13000000.0
2009-05-13 08:27:00,5.43812,5.43891,5.43723,5.43891,11000000.0
2009-05-13 08:28:00,5.43757,5.43767,5.43524,5.43524,8000000.0
2009-05-13 08:29:00,5.43537,5.43652,5.43532,5.43652,12000000.0
2009-05-13 08:30:00,5.43684,5.43684,5.43398,5.43544,11000000.0
2009-05-13 08:31:00,5.4353,5.43532,5.43403,5.43527,10000000.0
2009-05-13 08:32:00,5.43428,5.43573,5.4342,5.43491,13000000.0
2009-05-13 08:33:00,5.43549,5.43596,5.43401,5.43461,11000000.0
2009-05-13 08:34:00,5.43434,5.43463,5.43248,5.43374,17000000.0
2009-05-13 08:35:00,5.43383,5.43404,5.43238,5.43378,11000000.0
2009-05-13 08:36:00,5.4339,5.4339,5.43053,5.43095,10000000.0
2009-05-13 08:37:00,5.43055,5.43301,5.4298,5.433,9000000.0
2009-05-13 08:38:00,5.43161,5.43161,5.4279,5.42805,18000000.0
2009-05-13 08:39:00,5.4285,5.42897,5.42706,5.42723,8000000.0
2009-05-13 08:40:00,5.4301,5.4311,5.42886,5.43036,7000000.0
2009-05-13 08:41:00,5.43032,5.43156,5.4286,5.42965,16000000.0
2009-05-13 08:42:00,5.43052,5.43052,5.42746,5.42866,14000000.0
2009-05-13 08:43:00,5.42915,5.42982,5.42785,5.42966,12000000.0
2009-05-13 08:44:00,5.42992,5.43139,5.4295,5.43045,9000000.0
2009-05-13 08:45:00,5.43029,5.43119,5.4294,5.4296,18000000.0
2009-05-13 08:46:00,5.42911,5.43129,5.42911,5.42991,14000000.0
2009-05-13 08:47:00,5.43126,5.43149,5.42959,5.43041,18000000.0
2009-05-13 08:48:00,5.43166,5.43475,5.43166,5.43475,12000000.0
2009-05-13 08:49:00,5.43523,5.43665,5.43407,5.43583,14000000.0
2009-05-13 08:50:00,5.43482,5.43724,5.43482,5.43724,16000000.0
2009-05-13 08:51:00,5.43602,5.4374,5.43426,5.43633,21000000.0
2009-05-13 08:52:00,5.43554,5.43554,5.4336,5.43531,20000000.0
2009-05-13 08:53:00,5.43611,5.43684,5.43523,5.43669,7000000.0
2009-05-13 08:54:00,5.43632,5.43689,5.43355,5.43608,17000000.0
2009-05-13 08:55:00,5.43229,5.43579,5.43229,5.43544,12000000.0
2009-05-13 08:56:00,5.43435,5.43575,5.43238,5.43385,17000000.0
2009-05-13 08:57:00,5.43439,5.43705,5.43408,5.43618,16000000.0
2009-05-13 08:58:00,5.43447,5.43862,5.43405,5.43862,12000000.0
2009-05-13 08:59:00,5.43805,5.43916,5.43674,5.43908,13000000.0
2009-05-13 09:00:00,5.43935,5.43935,5.4368,5.43731,17000000.0
2009-05-13 09:01:00,5.43626,5.43939,5.43613,5.43882,13000000.0
2009-05-13 09:02:00,5.43945,5.43993,5.43822,5.43964,8000000.0
2009-05-13 09:03:00,5.43935,5.43989,5.43788,5.43989,16000000.0
2009-05-13 09:04:00,5.4384,5.43906,5.43728,5.43877,8000000.0
2009-05-13 09:05:00,5.43857,5.43857,5.43486,5.4367,11000000.0
2009-05-13 09:06:00,5.43656,5.43874,5.43612,5.43874,10000000.0
2009-05-13 09:07:00,5.43777,5.43848,5.43664,5.43747,10000000.0
2009-05-13 09:08:00,5.43637,5.43675,5.43472,5.43612,19000000.0
2009-05-13 09:09:00,5.43614,5.43728,5.43486,5.43728,16000000.0
2009-05-13 09:10:00,5.43486,5.43615,5.43399,5.43399,8000000.0
2009-05-13 09:11:00,5.43479,5.43479,5.43145,5.43227,11000000.0
2009-05-13 09:12:00,5.43299,5.43466,5.43062,5.43376,16000000.0
2009-05-13 09:13:00,5.4349,5.4349,5.43302,5.43425,15000000.0
2009-05-13 09:14:00,5.43407,5.43502,5.4318,5.43333,17000000.0
2009-05-13 09:15:00,5.43453,5.43678,5.43425,5.43663,12000000.0
2009-05-13 09:16:00,5.43766,5.43924,5.43671,5.43864,14000000.0
2009-05-13 09:17:00,5.43718,5.43872,5.43576,5.43657,14000000.0
2009-05-13 09:18:00,5.43719,5.43737,5.43376,5.43465,18000000.0
2009-05-13 09:19:00,5.43473,5.43657,5.43473,5.43657,14000000.0
2009-05-13 09:20:00,5.43642,5.43771,5.43596,5.43732,18000000.0
2009-05-13 09:21:00,5.43494,5.43732,5.43494,5.43553,17000000.0
2009-05-13 09:22:00,5.43669,5.43744,5.43585,5.43665,13000000.0
2009-05-13 09:23:00,5.43608,5.43608,5.43327,5.4357,12000000.0
2009-05-13 09:24:00,5.43614,5.43643,5.43424,5.43588,14000000.0
2009-05-13 09:25:00,5.43657,5.4369,5.4353,5.43623,9000000.0
2009-05-13 09:26:00,5.43458,5.43635,5.43297,5.43635,13000000.0
2009-05-13 09:27:00,5.43613,5.43657,5.43408,5.43564,13000000.0
2009-05-13 09:28:00,5.4358,5.43703,5.43453,5.43691,19000000.0
2009-05-13 09:29:00,5.43618,5.43765,5.43518,5.43668,14000000.0
2009-05-13 09:30:00,5.43662,5.43965,5.43659,5.43965,15000000.0
2009-05-13 09:31:00,5.44059,5.44071,5.43844,5.43949,11000000.0
2009-05-13 09:32:00,5.44003,5.44066,5.43665,5.43879,16000000.0
2009-05-13 09:33:00,5.43886,5.44074,5.43886,5.44074,9000000.0
2009-05-13 09:34:00,5.43983,5.44135,5.43975,5.44105,18000000.0
2009-05-13 09:35:00,5.44035,5.44044,5.43881,5.44,14000000.0
2009-05-13 09:36:00,5.44051,5.44079,5.43954,5.44073,16000000.0
2009-05-13 09:37:00,5.44065,5.44065,5.438,5.43984,20000000.0
2009-05-13 09:38:00,5.43754,5.43875,5.43671,5.43846,19000000.0
2009-05-13 09:39:00,5.4383,5.43909,5.43649,5.43909,16000000.0
2009-05-13 09:40:00,5.43967,5.43967,5.43707,5.43782,12000000.0
2009-05-13 09:41:00,5.43836,5.43836,5.43506,5.43728,18000000.0
2009-05-13 09:42:00,5.43751,5.43767,5.43486,5.43695,16000000.0
2009-05-13 09:43:00,5.43759,5.43764,5.43572,5.43612,15000000.0
2009-05-13 09:44:00,5.43585,5.43682,5.4349,5.43682,13000000.0
2009-05-13 09:45:00,5.43488,5.43697,5.43377,5.43567,13000000.0
2009-05-13 09:46:00,5.43451,5.43451,5.43149,5.43263,17000000.0
2009-05-13 09:47:00,5.43301,5.43329,5.43175,5.43329,13000000.0
2009-05-13 09:48:00,5.43339,5.43339,5.42998,5.43189,16000000.0
2009-05-13 09:49:00,5.43128,5.43149,5.42966,5.43077,17000000.0
2009-05-13 09:50:00,5.43079,5.43233,5.43008,5.43233,12000000.0
2009-05-13 09:51:00,5.43208,5.43307,5.43102,5.43208,16000000.0
2009-05-13 09:52:00,5.43095,5.43194,5.42815,5.42815,16000000.0
2009-05-13 09:53:00,5.42997,5.43061,5.4286,5.43061,15000000.0
2009-05-13 09:54:00,5.4298,5.43107,5.42695,5.4297,15000000.0
2009-05-13 09:55:00,5.42829,5.42986,5.42748,5.42958,15000000.0
2009-05-13 09:56:00,5.42763,5.43222,5.42763,5.43182,17000000.0
2009-05-13 09:57:00,5.43191,5.43199,5.42877,5.43057,12000000.0
2009-05-13 09:58:00,5.43046,5.43142,5.42927,5.43081,14000000.0
2009-05-13 09:59:00,5.43078,5.43271,5.43007,5.43222,10000000.0
2009-05-13 10:00:00,5.43022,5.43423,5.43022,5.43423,11000000.0
2009-05-13 10:01:00,5.43333,5.43333,5.42977,5.43262,24000000.0
2009-05-13 10:02:00,5.43345,5.43366,5.43143,5.43149,14000000.0
2009-05-13 10:03:00,5.43355,5.43516,5.43323,5.43516,16000000.0
2009-05-13 10:04:00,5.43463,5.43486,5.43316,5.43399,10000000.0
2009-05-13 10:05:00,5.43494,5.43501,5.43318,5.43492,10000000.0
2009-05-13 10:06:00,5.43582,5.43621,5.43354,5.43492,9000000.0
2009-05-13 10:07:00,5.43597,5.43691,5.43497,5.43691,11000000.0
2009-05-13 10:08:00,5.43688,5.43688,5.43504,5.4352,9000000.0
2009-05-13 10:09:00,5.43586,5.43603,5.43372,5.43539,11000000.0
2009-05-13 10:10:00,5.43551,5.43575,5.43307,5.434,15000000.0
2009-05-13 10:11:00,5.43255,5.43424,5.43018,5.43229,16000000.0
2009-05-13 10:12:00,5.43152,5.43282,5.42926,5.43158,19000000.0
2009-05-13 10:13:00,5.43106,5.43106,5.42817,5.4294,9000000.0
2009-05-13 10:14:00,5.43107,5.43162,5.43,5.43096,11000000.0
2009-05-13 10:15:00,5.43142,5.43208,5.43069,5.43149,8000000.0
2009-05-13 10:16:00,5.43309,5.43469,5.43073,5.43469,17000000.0
2009-05-13 10:17:00,5.43276,5.43491,5.43067,5.43146,16000000.0
2009-05-13 10:18:00,5.43359,5.4346,5.4307,5.43249,16000000.0
2009-05-13 10:19:00,5.43369,5.43479,5.43266,5.43479,17000000.0
2009-05-13 10:20:00,5.43459,5.43695,5.4331,5.43695,16000000.0
2009-05-13 10:21:00,5.43642,5.4365,5.43507,5.43617,7000000.0
2009-05-13 10:22:00,5.43592,5.43661,5.43475,5.43661,10000000.0
2009-05-13 10:23:00,5.43751,5.43794,5.43508,5.43616,14000000.0
2009-05-13 10:24:00,5.43812,5.43878,5.43641,5.43878,13000000.0
2009-05-13 10:25:00,5.43748,5.43898,5.43656,5.4387,12000000.0
2009-05-13 10:26:00,5.43753,5.43825,5.43617,5.43677,11000000.0
2009-05-13 10:27:00,5.43614,5.43781,5.43448,5.43623,13000000.0
2009-05-13 10:28:00,5.43444,5.4361,5.43343,5.43511,13000000.0
2009-05-13 10:29:00,5.43571,5.43629,5.43409,5.43629,11000000.0
2009-05-13 10:30:00,5.43374,5.43557,5.43313,5.43502,9000000.0
2009-05-13 10:31:00,5.43624,5.43694,5.43534,5.43694,16000000.0
2009-05-13 10:32:00,5.43613,5.43682,5.43568,5.43667,9000000.0
2009-05-13 10:33:00,5.43793,5.43793,5.4353,5.43689,12000000.0
2009-05-13 10:34:00,5.43648,5.43672,5.43458,5.43672,11000000.0
2009-05-13 10:35:00,5.43614,5.43642,5.43483,5.43597,17000000.0
2009-05-13 10:36:00,5.43463,5.43539,5.43299,5.43481,10000000.0
2009-05-13 10:37:00,5.43282,5.43448,5.43232,5.43366,15000000.0
2009-05-13 10:38:00,5.43399,5.43482,5.43248,5.43482,17000000.0
2009-05-13 10:39:00,5.43537,5.4358,5.43364,5.4358,13000000.0
2009-05-13 10:40:00,5.43399,5.43457,5.43133,5.43235,10000000.0
2009-05-13 10:41:00,5.43187,5.43265,5.4307,5.43075,15000000.0
2009-05-13 10:42:00,5.43177,5.4326,5.43041,5.43213,12000000.0
2009-05-13 10:43:00,5.43206,5.43286,5.42962,5.43094,13000000.0
2009-05-13 10:44:00,5.4335,5.43425,5.43179,5.43294,12000000.0
2009-05-13 10:45:00,5.4316,5.43336,5.43149,5.43309,13000000.0
2009-05-13 10:46:00,5.43302,5.43371,5.43178,5.43353,13000000.0
2009-05-13 10:47:00,5.43456,5.43456,5.43091,5.43116,7000000.0
2009-05-13 10:48:00,5.43205,5.43205,5.43035,5.43194,12000000.0
2009-05-13 10:49:00,5.43104,5.43109,5.42964,5.43051,10000000.0
2009-05-13 10:50:00,5.43088,5.43123,5.42808,5.43123,14000000.0
2009-05-13 10:51:00,5.43174,5.43179,5.42994,5.42994,11000000.0
2009-05-13 10:52:00,5.43057,5.43174,5.42926,5.43105,20000000.0
2009-05-13 10:53:00,5.43102,5.4311,5.42973,5.4311,9000000.0
2009-05-13 10:54:00,5.43126,5.4313,5.42842,5.4313,18000000.0
2009-05-13 10:55:00,5.43173,5.432,5.43047,5.43182,10000000.0
2009-05-13 10:56:00,5.43175,5.43215,5.43069,5.43071,11000000.0
2009-05-13 10:57:00,5.43199,5.43355,5.4316,5.43355,8000000.0
2009-05-13 10:58:00,5.43331,5.43365,5.43233,5.43355,10000000.0
2009-05-13 10:59:00,5.43458,5.43515,5.43352,5.43493,10000000.0
2009-05-13 11:00:00,5.43645,5.4394,5.4347,5.43906,15000000.0
2009-05-13 11:01:00,5.43836,5.43974,5.43679,5.43961,12000000.0
2009-05-13 11:02:00,5.4396,5.4396,5.43633,5.43724,8000000.0
2009-05-13 11:03:00,5.43709,5.43838,5.43599,5.43838,11000000.0
2009-05-13 11:04:00,5.43871,5.43887,5.43681,5.43788,15000000.0
2009-05-13 11:05:00,5.43848,5.43941,5.4369,5.43941,17000000.0
2009-05-13 11:06:00,5.43926,5.43953,5.43777,5.43837,12000000.0
2009-05-13 11:07:00,5.43924,5.43943,5.43858,5.43885,11000000.0
2009-05-13 11:08:00,5.43855,5.43905,5.43659,5.43905,22000000.0
2009-05-13 11:09:00,5.43984,5.44065,5.43871,5.43952,9000000.0
2009-05-13 11:10:00,5.43987,5.44327,5.43961,5.44316,16000000.0
2009-05-13 11:11:00,5.44195,5.44317,5.44104,5.44228,7000000.0
2009-05-13 11:12:00,5.44091,5.44201,5.43785,5.44036,15000000.0
2009-05-13 11:13:00,5.44034,5.44078,5.43898,5.43971,11000000.0
2009-05-13 11:14:00,5.43917,5.4394,5.43644,5.43859,18000000.0
2009-05-13 11:15:00,5.43867,5.43889,5.43775,5.43889,11000000.0
2009-05-13 11:16:00,5.43896,5.43896,5.43718,5.43873,13000000.0
2009-05-13 11:17:00,5.4384,5.43875,5.4369,5.43782,13000000.0
2009-05-13 11:18:00,5.43977,5.43977,5.43778,5.43885,9000000.0
2009-05-13 11:19:00,5.43905,5.43922,5.43796,5.43881,17000000.0
2009-05-13 11:20:00,5.43855,5.43855,5.43652,5.43855,14000000.0
2009-05-13 11:21:00,5.43852,5.43852,5.43646,5.43783,14000000.0
2009-05-13 11:22:00,5.43737,5.43885,5.43528,5.43745,22000000.0
2009-05-13 11:23:00,5.43452,5.43754,5.43452,5.4361,8000000.0
2009-05-13 11:24:00,5.43708,5.43713,5.43531,5.4366,18000000.0
2009-05-13 11:25:00,5.43472,5.43653,5.43472,5.43623,9000000.0
2009-05-13 11:26:00,5.43599,5.43642,5.4326,5.43555,15000000.0
2009-05-13 11:27:00,5.43396,5.43505,5.43327,5.43437,10000000.0
2009-05-13 11:28:00,5.43361,5.43518,5.43337,5.43371,13000000.0
2009-05-13 11:29:00,5.43557,5.43557,5.43327,5.43372,17000000.0
2009-05-13 11:30:00,5.43563,5.43673,5.43377,5.43535,13000000.0
2009-05-13 11:31:00,5.43708,5.43818,5.43496,5.43567,12000000.0
2009-05-13 11:32:00,5.43585,5.43594,5.43286,5.43472,20000000.0
2009-05-13 11:33:00,5.43281,5.43484,5.43262,5.43484,16000000.0
2009-05-13 11:34:00,5.43425,5.43559,5.4334,5.43544,13000000.0
2009-05-13 11:35:00,5.43505,5.43611,5.43255,5.43603,14000000.0
2009-05-13 11:36:00,5.43693,5.43716,5.43487,5.43628,11000000.0
2009-05-13 11:37:00,5.43671,5.43674,5.43501,5.4358,16000000.0
2009-05-13 11:38:00,5.43599,5.43666,5.43502,5.43614,8000000.0
2009-05-13 11:39:00,5.43582,5.43582,5.43373,5.4354,11000000.0
2009-05-13 11:40:00,5.43422,5.43485,5.43161,5.43298,12000000.0
2009-05-13 11:41:00,5.43571,5.43634,5.43388,5.43582,10000000.0
2009-05-13 11:42:00,5.43557,5.43705,5.43557,5.43705,10000000.0
2009-05-13 11:43:00,5.43579,5.43661,5.43499,5.43633,17000000.0
2009-05-13 11:44:00,5.43609,5.43667,5.43365,5.43656,15000000.0
2009-05-13 11:45:00,5.43702,5.43859,5.43649,5.43742,16000000.0
2009-05-13 11:46:00,5.43821,5.43927,5.43779,5.43889,7000000.0
2009-05-13 11:47:00,5.43896,5.43924,5.43717,5.43924,16000000.0
2009-05-13 11:48:00,5.43896,5.44083,5.43863,5.44026,13000000.0
2009-05-13 11:49:00,5.44179,5.44236,5.43972,5.44043,10000000.0
2009-05-13 11:50:00,5.44101,5.44282,5.43971,5.4405,12000000.0
2009-05-13 11:51:00,5.44074,5.44178,5.43901,5.44105,14000000.0
2009-05-13 11:52:00,5.43938,5.44112,5.43934,5.44051,18000000.0
2009-05-13 11:53:00,5.43996,5.44102,5.43906,5.44102,16000000.0
2009-05-13 11:54:00,5.44084,5.44148,5.43996,5.43996,8000000.0
2009-05-13 11:55:00,5.44164,5.44209,5.44063,5.44074,8000000.0
2009-05-13 11:56:00,5.44186,5.4425,5.44066,5.4425,8000000.0
2009-05-13 11:57:00,5.44237,5.44387,5.44152,5.4438,11000000.0
2009-05-13 11:58:00,5.44474,5.44737,5.44289,5.44392,14000000.0
2009-05-13 11:59:00,5.44508,5.44841,5.4448,5.44646,11000000.0
2009-05-13 12:00:00,5.44692,5.44947,5.44597,5.44947,15000000.0
2009-05-13 12:01:00,5.45126,5.45333,5.44873,5.45293,13000000.0
2009-05-13 12:02:00,5.45371,5.45525,5.45141,5.45509,15000000.0
2009-05-13 12:03:00,5.454,5.45599,5.45291,5.45377,11000000.0
2009-05-13 12:04:00,5.45475,5.45551,5.45182,5.45182,9000000.0
2009-05-13 12:05:00,5.45054,5.4547,5.45053,5.45338,9000000.0
2009-05-13 12:06:00,5.45199,5.45362,5.44892,5.45091,15000000.0
2009-05-13 12:07:00,5.45194,5.45233,5.4493,5.45112,11000000.0
2009-05-13 12:08:00,5.45139,5.45139,5.44934,5.44989,8000000.0
2009-05-13 12:09:00,5.44971,5.45059,5.44873,5.44992,18000000.0
2009-05-13 12:10:00,5.44925,5.44925,5.44695,5.44841,14000000.0
2009-05-13 12:11:00,5.44905,5.4495,5.44699,5.44864,9000000.0
2009-05-13 12:12:00,5.44846,5.45014,5.44678,5.45014,18000000.0
2009-05-13 12:13:00,5.44799,5.45058,5.44633,5.45058,12000000.0
2009-05-13 12:14:00,5.45123,5.45123,5.44944,5.44944,10000000.0
2009-05-13 12:15:00,5.45073,5.45133,5.4503,5.45133,8000000.0
2009-05-13 12:16:00,5.45125,5.45129,5.44834,5.44995,14000000.0
2009-05-13 12:17:00,5.45025,5.45192,5.44865,5.45192,13000000.0
2009-05-13 12:18:00,5.45003,5.4525,5.44961,5.45191,10000000.0
2009-05-13 12:19:00,5.45067,5.45151,5.45014,5.45133,11000000.0
2009-05-13 12:20:00,5.45113,5.4517,5.44973,5.45163,8000000.0
2009-05-13 12:21:00,5.44968,5.45126,5.44919,5.44988,20000000.0
2009-05-13 12:22:00,5.44967,5.4503,5.44669,5.44887,14000000.0
2009-05-13 12:23:00,5.44524,5.449,5.44517,5.44683,11000000.0
2009-05-13 12:24:00,5.44566,5.44751,5.4448,5.44717,17000000.0
2009-05-13 12:25:00,5.44739,5.44967,5.4457,5.44967,12000000.0
2009-05-13 12:26:00,5.44921,5.45043,5.44803,5.45022,7000000.0
2009-05-13 12:27:00,5.44894,5.45139,5.44853,5.45133,7000000.0
2009-05-13 12:28:00,5.45024,5.45202,5.4492,5.45071,19000000.0
2009-05-13 12:29:00,5.45115,5.45394,5.44978,5.45279,12000000.0
2009-05-13 12:30:00,5.45272,5.45501,5.45229,5.45501,10000000.0
2009-05-13 12:31:00,5.45461,5.45574,5.45253,5.45257,12000000.0
2009-05-13 12:32:00,5.45428,5.45522,5.4534,5.45398,12000000.0
2009-05-13 12:33:00,5.4544,5.45442,5.45284,5.45321,15000000.0
2009-05-13 12:34:00,5.45562,5.45637,5.45385,5.45385,12000000.0
2009-05-13 12:35:00,5.45368,5.4555,5.45248,5.45352,12000000.0
2009-05-13 12:36:00,5.45305,5.45435,5.45156,5.45388,15000000.0
2009-05-13 12:37:00,5.45249,5.45337,5.4516,5.45329,8000000.0
2009-05-13 12:38:00,5.45156,5.45255,5.44974,5.45246,15000000.0
2009-05-13 12:39:00,5.45204,5.45266,5.45104,5.45185,14000000.0
2009-05-13 12:40:00,5.45261,5.45261,5.45061,5.45189,18000000.0
2009-05-13 12:41:00,5.45199,5.45199,5.45052,5.45144,11000000.0
2009-05-13 12:42:00,5.45211,5.45281,5.45067,5.45173,17000000.0
2009-05-13 12:43:00,5.4522,5.45267,5.45106,5.45267,11000000.0
2009-05-13 12:44:00,5.45155,5.45381,5.45155,5.45298,13000000.0
2009-05-13 12:45:00,5.45174,5.45396,5.45134,5.45396,10000000.0
2009-05-13 12:46:00,5.45333,5.45449,5.45227,5.4537,20000000.0
2009-05-13 12:47:00,5.45446,5.45502,5.45335,5.45405,10000000.0
2009-05-13 12:48:00,5.45523,5.45609,5.4546,5.45609,10000000.0
2009-05-13 12:49:00,5.45517,5.45602,5.45396,5.45523,15000000.0
2009-05-13 12:50:00,5.45457,5.45564,5.45329,5.45373,14000000.0
2009-05-13 12:51:00,5.45359,5.45544,5.45359,5.4554,14000000.0
2009-05-13 12:52:00,5.4558,5.4558,5.45224,5.45352,9000000.0
2009-05-13 12:53:00,5.45159,5.45287,5.44934,5.44934,9000000.0
2009-05-13 12:54:00,5.44999,5.45181,5.44849,5.44929,20000000.0
2009-05-13 12:55:00,5.4504,5.4504,5.44701,5.44906,12000000.0
2009-05-13 12:56:00,5.44828,5.44868,5.44673,5.44798,7000000.0
2009-05-13 12:57:00,5.44775,5.44816,5.44587,5.44756,13000000.0
2009-05-13 12:58:00,5.44742,5.44848,5.44545,5.44848,16000000.0
2009-05-13 12:59:00,5.44847,5.44847,5.44556,5.44707,14000000.0
2009-05-13 13:00:00,5.44624,5.44736,5.44505,5.44652,12000000.0
2009-05-13 13:01:00,5.44638,5.44693,5.44455,5.44518,17000000.0
2009-05-13 13:02:00,5.44585,5.44585,5.44422,5.44465,10000000.0
2009-05-13 13:03:00,5.44562,5.44565,5.44229,5.44536,22000000.0
2009-05-13 13:04:00,5.446,5.44604,5.44279,5.44396,20000000.0
2009-05-13 13:05:00,5.44476,5.44509,5.44241,5.44421,14000000.0
2009-05-13 13:06:00,5.44515,5.44563,5.44372,5.44563,17000000.0
2009-05-13 13:07:00,5.44587,5.44624,5.44329,5.44371,22000000.0
2009-05-13 13:08:00,5.44263,5.44466,5.4399,5.44276,12000000.0
2009-05-13 13:09:00,5.44168,5.44434,5.44085,5.44396,12000000.0
2009-05-13 13:10:00,5.44363,5.44377,5.44153,5.4437,20000000.0
2009-05-13 13:11:00,5.44455,5.44455,5.44266,5.44449,12000000.0
2009-05-13 13:12:00,5.44481,5.44626,5.44445,5.44569,16000000.0
2009-05-13 13:13:00,5.44554,5.44729,5.44467,5.44654,14000000.0
2009-05-13 13:14:00,5.4472,5.44766,5.44518,5.44558,17000000.0
2009-05-13 13:15:00,5.44848,5.44933,5.44684,5.44894,7000000.0
2009-05-13 13:16:00,5.45052,5.45095,5.44903,5.45095,9000000.0
2009-05-13 13:17:00,5.45092,5.45202,5.4494,5.45199,15000000.0
2009-05-13 13:18:00,5.45164,5.45305,5.45076,5.45305,17000000.0
2009-05-13 13:19:00,5.45201,5.45264,5.44994,5.45208,15000000.0
2009-05-13 13:20:00,5.45262,5.45287,5.45087,5.45263,12000000.0
2009-05-13 13:21:00,5.45245,5.45274,5.45066,5.45174,24000000.0
2009-05-13 13:22:00,5.45204,5.45204,5.44963,5.45148,12000000.0
2009-05-13 13:23:00,5.45056,5.45185,5.45008,5.45153,12000000.0
2009-05-13 13:24:00,5.45139,5.45211,5.45039,5.45039,18000000.0
2009-05-13 13:25:00,5.45159,5.45203,5.45018,5.45187,12000000.0
2009-05-13 13:26:00,5.45326,5.45326,5.45127,5.45232,12000000.0
2009-05-13 13:27:00,5.45266,5.45286,5.4519,5.45286,9000000.0
2009-05-13 13:28:00,5.45303,5.45303,5.45088,5.45288,15000000.0
2009-05-13 13:29:00,5.45195,5.45286,5.45094,5.45132,14000000.0
2009-05-13 13:30:00,5.45195,5.45195,5.45097,5.45097,11000000.0
2009-05-13 13:31:00,5.45159,5.45166,5.45035,5.45129,11000000.0
2009-05-13 13:32:00,5.45025,5.45081,5.44888,5.45009,8000000.0
2009-05-13 13:33:00,5.45112,5.45311,5.45035,5.45311,14000000.0
2009-05-13 13:34:00,5.45232,5.45353,5.45133,5.45353,11000000.0
2009-05-13 13:35:00,5.45386,5.45576,5.45272,5.45576,16000000.0
2009-05-13 13:36:00,5.45629,5.45646,5.45492,5.4562,8000000.0
2009-05-13 13:37:00,5.45582,5.45582,5.45201,5.45397,17000000.0
2009-05-13 13:38:00,5.45367,5.45374,5.45046,5.45234,14000000.0
2009-05-13 13:39:00,5.45304,5.45332,5.45106,5.45173,10000000.0
2009-05-13 13:40:00,5.45064,5.45286,5.45034,5.4528,8000000.0
2009-05-13 13:41:00,5.4503,5.45171,5.4501,5.45085,11000000.0
2009-05-13 13:42:00,5.45002,5.45151,5.45002,5.45088,14000000.0
2009-05-13 13:43:00,5.45095,5.45255,5.45007,5.45209,11000000.0
2009-05-13 13:44:00,5.45132,5.45321,5.45132,5.4514,11000000.0
2009-05-13 13:45:00,5.45229,5.45312,5.45137,5.45231,14000000.0
2009-05-13 13:46:00,5.45188,5.45535,5.45163,5.45535,11000000.0
2009-05-13 13:47:00,5.45488,5.45552,5.45336,5.4547,13000000.0
2009-05-13 13:48:00,5.45236,5.45455,5.45236,5.45455,14000000.0
2009-05-13 13:49:00,5.45538,5.45692,5.4552,5.4553,12000000.0
2009-05-13 13:50:00,5.45809,5.45952,5.45568,5.45909,16000000.0
2009-05-13 13:51:00,5.45898,5.45898,5.45667,5.45667,14000000.0
2009-05-13 13:52:00,5.45818,5.4583,5.45563,5.45602,10000000.0
2009-05-13 13:53:00,5.45482,5.45793,5.45482,5.45703,10000000.0
2009-05-13 13:54:00,5.45873,5.45877,5.45654,5.45729,8000000.0
2009-05-13 13:55:00,5.45632,5.45846,5.45632,5.45706,13000000.0
2009-05-13 13:56:00,5.45861,5.46051,5.45772,5.45972,17000000.0
2009-05-13 13:57:00,5.46092,5.4612,5.45909,5.46057,13000000.0
2009-05-13 13:58:00,5.46104,5.46104,5.4593,5.46091,7000000.0
2009-05-13 13:59:00,5.46059,5.46131,5.45968,5.46131,9000000.0
2009-05-13 14:00:00,5.46228,5.46277,5.46029,5.46031,7000000.0
2009-05-13 14:01:00,5.46007,5.4607,5.4588,5.45959,11000000.0
2009-05-13 14:02:00,5.45964,5.46094,5.45855,5.46043,19000000.0
2009-05-13 14:03:00,5.46207,5.46597,5.46125,5.46573,13000000.0
2009-05-13 14:04:00,5.46434,5.46716,5.46203,5.46344,22000000.0
2009-05-13 14:05:00,5.46424,5.4675,5.46218,5.46613,17000000.0
2009-05-13 14:06:00,5.46496,5.46616,5.46455,5.46595,11000000.0
2009-05-13 14:07:00,5.46678,5.46719,5.46573,5.46719,9000000.0
2009-05-13 14:08:00,5.46586,5.46671,5.46473,5.46584,11000000.0
2009-05-13 14:09:00,5.46534,5.46588,5.46187,5.46212,12000000.0
2009-05-13 14:10:00,5.46215,5.46398,5.46211,5.46275,13000000.0
2009-05-13 14:11:00,5.46301,5.4634,5.46123,5.46339,14000000.0
2009-05-13 14:12:00,5.46341,5.46341,5.46157,5.46271,11000000.0
2009-05-13 14:13:00,5.46241,5.46308,5.46191,5.46308,11000000.0
2009-05-13 14:14:00,5.46311,5.46321,5.46108,5.46212,7000000.0
2009-05-13 14:15:00,5.46339,5.46339,5.45911,5.46106,14000000.0
2009-05-13 14:16:00,5.46083,5.46158,5.45656,5.45866,13000000.0
2009-05-13 14:17:00,5.45919,5.45971,5.45681,5.45681,22000000.0
2009-05-13 14:18:00,5.45825,5.45825,5.45555,5.45721,15000000.0
2009-05-13 14:19:00,5.4564,5.45653,5.45285,5.4553,12000000.0
2009-05-13 14:20:00,5.45609,5.45629,5.45424,5.45582,7000000.0
2009-05-13 14:21:00,5.45576,5.45682,5.4535,5.45682,13000000.0
2009-05-13 14:22:00,5.45714,5.45716,5.45524,5.45544,8000000.0
2009-05-13 14:23:00,5.45621,5.45724,5.4558,5.4558,11000000.0
2009-05-13 14:24:00,5.45825,5.45943,5.45631,5.45943,13000000.0
2009-05-13 14:25:00,5.45893,5.46005,5.45646,5.4593,15000000.0
2009-05-13 14:26:00,5.45864,5.45938,5.45782,5.45922,8000000.0
2009-05-13 14:27:00,5.45897,5.45939,5.45809,5.45897,10000000.0
2009-05-13 14:28:00,5.45828,5.45829,5.45688,5.45775,11000000.0
2009-05-13 14:29:00,5.45612,5.45912,5.45535,5.4567,21000000.0
2009-05-13 14:30:00,5.45857,5.46257,5.45795,5.45865,11000000.0
2009-05-13 14:31:00,5.46312,5.46781,5.46049,5.46778,17000000.0
2009-05-13 14:32:00,5.46898,5.46953,5.46502,5.46953,15000000.0
2009-05-13 14:33:00,5.4695,5.47247,5.46798,5.47247,8000000.0
2009-05-13 14:34:00,5.47424,5.47424,5.468,5.46988,9000000.0
2009-05-13 14:35:00,5.47249,5.47404,5.47052,5.47344,11000000.0
2009-05-13 14:36:00,5.47392,5.47518,5.4717,5.47518,15000000.0
2009-05-13 14:37:00,5.47562,5.47562,5.47302,5.47445,8000000.0
2009-05-13 14:38:00,5.47603,5.47773,5.47419,5.47704,10000000.0
2009-05-13 14:39:00,5.47861,5.48026,5.47634,5.47677,19000000.0
2009-05-13 14:40:00,5.47565,5.47867,5.474,5.47666,15000000.0
2009-05-13 14:41:00,5.47545,5.47641,5.4732,5.47517,15000000.0
2009-05-13 14:42:00,5.47431,5.47494,5.47124,5.47341,17000000.0
2009-05-13 14:43:00,5.47142,5.47296,5.47084,5.47296,15000000.0
2009-05-13 14:44:00,5.47282,5.47381,5.47141,5.47271,15000000.0
2009-05-13 14:45:00,5.47353,5.47424,5.47207,5.47301,9000000.0
2009-05-13 14:46:00,5.4718,5.47313,5.47057,5.47228,11000000.0
2009-05-13 14:47:00,5.47032,5.47216,5.46927,5.47054,12000000.0
2009-05-13 14:48:00,5.46917,5.46986,5.46595,5.46851,12000000.0
2009-05-13 14:49:00,5.46931,5.46969,5.46767,5.46857,12000000.0
2009-05-13 14:50:00,5.46649,5.46921,5.46649,5.4687,15000000.0
2009-05-13 14:51:00,5.46968,5.46995,5.4682,5.46915,10000000.0
2009-05-13 14:52:00,5.4698,5.47001,5.46686,5.46931,13000000.0
2009-05-13 14:53:00,5.46873,5.46913,5.46657,5.46789,13000000.0
2009-05-13 14:54:00,5.46773,5.46792,5.46593,5.46625,9000000.0
2009-05-13 14:55:00,5.46755,5.46844,5.46618,5.46759,16000000.0
2009-05-13 14:56:00,5.46743,5.46906,5.46605,5.46888,15000000.0
2009-05-13 14:57:00,5.46904,5.46949,5.46711,5.46779,15000000.0
2009-05-13 14:58:00,5.46833,5.46849,5.4638,5.46491,11000000.0
2009-05-13 14:59:00,5.46497,5.46566,5.46176,5.46496,14000000.0
2009-05-13 15:00:00,5.46267,5.46267,5.45842,5.46059,18000000.0
2009-05-13 15:01:00,5.45995,5.46126,5.45846,5.46126,12000000.0
2009-05-13 15:02:00,5.46046,5.46046,5.45847,5.45853,7000000.0
2009-05-13 15:03:00,5.45917,5.45985,5.45593,5.45952,18000000.0
2009-05-13 15:04:00,5.45916,5.45991,5.45663,5.45991,21000000.0
2009-05-13 15:05:00,5.46,5.46164,5.45964,5.46164,13000000.0
2009-05-13 15:06:00,5.46032,5.46171,5.45979,5.46092,14000000.0
2009-05-13 15:07:00,5.46321,5.46378,5.46139,5.46233,22000000.0
2009-05-13 15:08:00,5.46276,5.46298,5.46099,5.46178,10000000.0
2009-05-13 15:09:00,5.46236,5.4638,5.46172,5.4638,9000000.0
2009-05-13 15:10:00,5.46506,5.46522,5.46248,5.46439,14000000.0
2009-05-13 15:11:00,5.46503,5.46503,5.46348,5.46443,12000000.0
2009-05-13 15:12:00,5.46357,5.46416,5.46258,5.46395,13000000.0
2009-05-13 15:13:00,5.46418,5.46497,5.46239,5.46487,12000000.0
2009-05-13 15:14:00,5.46425,5.46584,5.46422,5.46457,10000000.0
2009-05-13 15:15:00,5.46665,5.46754,5.46485,5.46664,16000000.0
2009-05-13 15:16:00,5.46629,5.46749,5.46466,5.46466,15000000.0
2009-05-13 15:17:00,5.46446,5.46768,5.46446,5.46768,14000000.0
2009-05-13 15:18:00,5.46692,5.46879,5.46648,5.46757,12000000.0
2009-05-13 15:19:00,5.46879,5.46957,5.46742,5.46957,11000000.0
2009-05-13 15:20:00,5.46999,5.47045,5.46848,5.46944,14000000.0
2009-05-13 15:21:00,5.47179,5.47281,5.46956,5.47137,14000000.0
2009-05-13 15:22:00,5.47013,5.47254,5.46961,5.4707,10000000.0
2009-05-13 15:23:00,5.46914,5.47092,5.4691,5.47092,11000000.0
2009-05-13 15:24:00,5.47022,5.47022,5.46804,5.46857,10000000.0
2009-05-13 15:25:00,5.4697,5.47045,5.46844,5.47013,16000000.0
2009-05-13 15:26:00,5.47045,5.47181,5.4697,5.47181,15000000.0
2009-05-13 15:27:00,5.47125,5.47172,5.46986,5.46993,10000000.0
2009-05-13 15:28:00,5.47218,5.47218,5.47036,5.47064,11000000.0
2009-05-13 15:29:00,5.47033,5.47119,5.46877,5.47049,19000000.0
2009-05-13 15:30:00,5.46991,5.47049,5.46927,5.47027,10000000.0
2009-05-13 15:31:00,5.47082,5.47082,5.46885,5.46885,14000000.0
2009-05-13 15:32:00,5.46998,5.47185,5.46878,5.47185,12000000.0
2009-05-13 15:33:00,5.4695,5.47259,5.4695,5.47141,20000000.0
2009-05-13 15:34:00,5.47151,5.47173,5.46972,5.4716,12000000.0
2009-05-13 15:35:00,5.47209,5.47258,5.47072,5.47072,12000000.0
2009-05-13 15:36:00,5.47098,5.47156,5.47001,5.47155,10000000.0
2009-05-13 15:37:00,5.47191,5.47231,5.47075,5.47075,10000000.0
2009-05-13 15:38:00,5.47256,5.47433,5.4718,5.47417,13000000.0
2009-05-13 15:39:00,5.47379,5.47708,5.47325,5.47626,7000000.0
2009-05-13 15:40:00,5.47746,5.47902,5.47641,5.47799,10000000.0
2009-05-13 15:41:00,5.47926,5.48084,5.4788,5.47894,9000000.0
2009-05-13 15:42:00,5.47988,5.48104,5.47703,5.4775,13000000.0
2009-05-13 15:43:00,5.47892,5.47892,5.4753,5.47691,16000000.0
2009-05-13 15:44:00,5.4773,5.47749,5.47458,5.47538,14000000.0
2009-05-13 15:45:00,5.47545,5.47562,5.47383,5.47534,15000000.0
2009-05-13 15:46:00,5.47273,5.475,5.47152,5.47459,13000000.0
2009-05-13 15:47:00,5.47338,5.47478,5.47295,5.47407,9000000.0
2009-05-13 15:48:00,5.4736,5.47428,5.47143,5.47347,21000000.0
2009-05-13 15:49:00,5.47209,5.47373,5.47081,5.47322,23000000.0
2009-05-13 15:50:00,5.4728,5.47335,5.47096,5.47335,12000000.0
2009-05-13 15:51:00,5.47311,5.47311,5.47073,5.47251,19000000.0
2009-05-13 15:52:00,5.47172,5.4729,5.46978,5.47189,15000000.0
2009-05-13 15:53:00,5.47189,5.47476,5.47189,5.47456,14000000.0
2009-05-13 15:54:00,5.47427,5.47519,5.47188,5.4738,15000000.0
2009-05-13 15:55:00,5.474,5.47434,5.47222,5.47373,12000000.0
2009-05-13 15:56:00,5.47161,5.47271,5.46931,5.47182,18000000.0
2009-05-13 15:57:00,5.47181,5.47264,5.47022,5.47192,10000000.0
2009-05-13 15:58:00,5.47066,5.47151,5.46804,5.47023,22000000.0
2009-05-13 15:59:00,5.46973,5.47128,5.46901,5.47128,12000000.0
2009-05-13 16:00:00,5.47028,5.47204,5.46867,5.47168,12000000.0
2009-05-13 16:01:00,5.47093,5.47215,5.46931,5.47158,12000000.0
2009-05-13 16:02:00,5.4725,5.47386,5.47184,5.47386,13000000.0
2009-05-13 16:03:00,5.47397,5.47756,5.47259,5.47756,13000000.0
2009-05-13 16:04:00,5.47638,5.47688,5.47549,5.47635,11000000.0
2009-05-13 16:05:00,5.47657,5.47699,5.47423,5.47677,9000000.0
2009-05-13 16:06:00,5.47595,5.47613,5.47268,5.47372,14000000.0
2009-05-13 16:07:00,5.47391,5.47421,5.47172,5.47345,15000000.0
2009-05-13 16:08:00,5.47314,5.47389,5.47066,5.47203,15000000.0
2009-05-13 16:09:00,5.47301,5.4765,5.47238,5.4765,17000000.0
2009-05-13 16:10:00,5.47571,5.4764,5.47189,5.47485,14000000.0
2009-05-13 16:11:00,5.47509,5.47509,5.47239,5.4734,9000000.0
2009-05-13 16:12:00,5.47237,5.47332,5.46927,5.47295,15000000.0
2009-05-13 16:13:00,5.47039,5.47273,5.47015,5.47243,14000000.0
2009-05-13 16:14:00,5.47141,5.47159,5.46846,5.47052,12000000.0
2009-05-13 16:15:00,5.46966,5.47058,5.46576,5.46646,14000000.0
2009-05-13 16:16:00,5.46496,5.46728,5.46373,5.46599,13000000.0
2009-05-13 16:17:00,5.4645,5.4671,5.46336,5.4671,18000000.0
2009-05-13 16:18:00,5.46733,5.46887,5.46665,5.46829,13000000.0
2009-05-13 16:19:00,5.46764,5.46813,5.4662,5.46752,8000000.0
2009-05-13 16:20:00,5.46831,5.46931,5.46702,5.46712,13000000.0
2009-05-13 16:21:00,5.46764,5.46841,5.46652,5.46679,12000000.0
2009-05-13 16:22:00,5.46783,5.46783,5.46538,5.4661,11000000.0
2009-05-13 16:23:00,5.46739,5.46917,5.46629,5.46917,14000000.0
2009-05-13 16:24:00,5.46882,5.46888,5.46533,5.46667,15000000.0
2009-05-13 16:25:00,5.46723,5.46764,5.46507,5.46592,11000000.0
2009-05-13 16:26:00,5.46564,5.4663,5.46431,5.46568,8000000.0
2009-05-13 16:27:00,5.46507,5.46536,5.46323,5.46516,10000000.0
2009-05-13 16:28:00,5.46595,5.46711,5.46365,5.46711,15000000.0
2009-05-13 16:29:00,5.46563,5.46725,5.4653,5.46679,7000000.0
2009-05-13 16:30:00,5.46679,5.46701,5.46385,5.46517,16000000.0
2009-05-13 16:31:00,5.46412,5.46479,5.46138,5.46319,14000000.0
2009-05-13 16:32:00,5.46445,5.46464,5.46271,5.46395,7000000.0
2009-05-13 16:33:00,5.46325,5.46325,5.46141,5.4622,8000000.0
2009-05-13 16:34:00,5.46341,5.46341,5.46151,5.46299,8000000.0
2009-05-13 16:35:00,5.46105,5.46225,5.45984,5.46225,9000000.0
2009-05-13 16:36:00,5.46183,5.46272,5.46089,5.46209,13000000.0
2009-05-13 16:37:00,5.46159,5.46403,5.46159,5.46403,18000000.0
2009-05-13 16:38:00,5.46236,5.46314,5.45974,5.46292,18000000.0
2009-05-13 16:39:00,5.4618,5.46356,5.46111,5.46273,20000000.0
2009-05-13 16:40:00,5.46292,5.46427,5.46247,5.46388,13000000.0
2009-05-13 16:41:00,5.46314,5.46465,5.46115,5.46292,20000000.0
2009-05-13 16:42:00,5.46401,5.46481,5.46328,5.4637,18000000.0
2009-05-13 16:43:00,5.46562,5.46579,5.46395,5.46481,15000000.0
2009-05-13 16:44:00,5.46599,5.46633,5.46375,5.46596,20000000.0
2009-05-13 16:45:00,5.46514,5.46813,5.46514,5.46629,13000000.0
2009-05-13 16:46:00,5.46821,5.46821,5.46479,5.46648,15000000.0
2009-05-13 16:47:00,5.46776,5.46873,5.46604,5.46723,8000000.0
2009-05-13 16:48:00,5.4686,5.46904,5.4662,5.46691,11000000.0
2009-05-13 16:49:00,5.4689,5.4689,5.46573,5.46674,12000000.0
2009-05-13 16:50:00,5.46741,5.46815,5.46614,5.46815,15000000.0
2009-05-13 16:51:00,5.46724,5.46724,5.46375,5.46567,18000000.0
2009-05-13 16:52:00,5.4652,5.46619,5.46342,5.46358,14000000.0
2009-05-13 16:53:00,5.46616,5.46634,5.46362,5.46614,8000000.0
2009-05-13 16:54:00,5.46644,5.46735,5.46541,5.46704,11000000.0
2009-05-13 16:55:00,5.46752,5.46855,5.46637,5.46855,12000000.0
2009-05-13 16:56:00,5.46843,5.46894,5.46707,5.46877,10000000.0
2009-05-13 16:57:00,5.46788,5.46873,5.4669,5.46873,8000000.0
2009-05-13 16:58:00,5.46844,5.46957,5.4663,5.46957,9000000.0
2009-05-13 16:59:00,5.46925,5.46999,5.46673,5.46999,13000000.0
2009-05-13 17:00:00,5.47009,5.47009,5.46531,5.46723,11000000.0
2009-05-13 17:01:00,5.46807,5.46929,5.46735,5.46914,12000000.0
2009-05-13 17:02:00,5.46943,5.4698,5.46842,5.46956,10000000.0
2009-05-13 17:03:00,5.46911,5.46911,5.46612,5.46705,16000000.0
2009-05-13 17:04:00,5.46661,5.46762,5.46578,5.46713,13000000.0
2009-05-13 17:05:00,5.46657,5.46816,5.46596,5.46816,16000000.0
2009-05-13 17:06:00,5.46737,5.46929,5.46699,5.46929,12000000.0
2009-05-13 17:07:00,5.46869,5.46888,5.46724,5.46887,8000000.0
2009-05-13 17:08:00,5.46943,5.46943,5.46654,5.4682,21000000.0
2009-05-13 17:09:00,5.46869,5.46919,5.46696,5.46844,16000000.0
2009-05-13 17:10:00,5.46809,5.46846,5.46674,5.46778,11000000.0
2009-05-13 17:11:00,5.46811,5.46842,5.46659,5.46842,11000000.0
2009-05-13 17:12:00,5.46814,5.46835,5.46722,5.46738,9000000.0
2009-05-13 17:13:00,5.46694,5.46694,5.46382,5.46382,9000000.0
2009-05-13 17:14:00,5.4633,5.46606,5.46223,5.46413,17000000.0
2009-05-13 17:15:00,5.46338,5.46386,5.46163,5.46163,11000000.0
2009-05-13 17:16:00,5.463,5.46311,5.461,5.46304,15000000.0
2009-05-13 17:17:00,5.46305,5.46305,5.46135,5.46262,13000000.0
2009-05-13 17:18:00,5.46197,5.4629,5.45998,5.4604,15000000.0
2009-05-13 17:19:00,5.46164,5.46164,5.45963,5.46127,17000000.0
2009-05-13 17:20:00,5.46118,5.46118,5.45777,5.4596,12000000.0
2009-05-13 17:21:00,5.45997,5.46036,5.45782,5.45882,7000000.0
2009-05-13 17:22:00,5.45877,5.46066,5.45754,5.46066,14000000.0
2009-05-13 17:23:00,5.4588,5.46159,5.45834,5.45938,13000000.0
2009-05-13 17:24:00,5.46008,5.46031,5.45901,5.46031,9000000.0
2009-05-13 17:25:00,5.45983,5.46015,5.4586,5.46014,11000000.0
2009-05-13 17:26:00,5.4585,5.46087,5.45829,5.46087,16000000.0
2009-05-13 17:27:00,5.46059,5.46126,5.459,5.46126,9000000.0
2009-05-13 17:28:00,5.46005,5.46201,5.45942,5.45942,15000000.0
2009-05-13 17:29:00,5.45983,5.46059,5.45832,5.46021,11000000.0
2009-05-13 17:30:00,5.45974,5.46,5.45777,5.45903,19000000.0
2009-05-13 17:31:00,5.4588,5.45899,5.456,5.456,11000000.0
2009-05-13 17:32:00,5.45735,5.45891,5.45607,5.45891,9000000.0
2009-05-13 17:33:00,5.45784,5.45906,5.45683,5.4586,10000000.0
2009-05-13 17:34:00,5.45879,5.45879,5.45632,5.45816,14000000.0
2009-05-13 17:35:00,5.45864,5.45864,5.45628,5.4577,13000000.0
2009-05-13 17:36:00,5.45827,5.45829,5.45672,5.45829,11000000.0
2009-05-13 17:37:00,5.45916,5.45981,5.45765,5.45856,15000000.0
2009-05-13 17:38:00,5.45918,5.45974,5.45684,5.45842,17000000.0
2009-05-13 17:39:00,5.45969,5.46095,5.459,5.46024,8000000.0
2009-05-13 17:40:00,5.46071,5.46307,5.46071,5.46251,12000000.0
2009-05-13 17:41:00,5.46137,5.46376,5.46137,5.46322,21000000.0
2009-05-13 17:42:00,5.46421,5.46507,5.46226,5.46276,13000000.0
2009-05-13 17:43:00,5.46315,5.46489,5.46195,5.46489,11000000.0
2009-05-13 17:44:00,5.46408,5.46469,5.46225,5.46377,19000000.0
2009-05-13 17:45:00,5.46293,5.46311,5.46112,5.46205,10000000.0
2009-05-13 17:46:00,5.45995,5.46384,5.45995,5.46355,13000000.0
2009-05-13 17:47:00,5.46394,5.46407,5.46132,5.46343,9000000.0
2009-05-13 17:48:00,5.46368,5.46368,5.46094,5.4629,14000000.0
2009-05-13 17:49:00,5.46267,5.46348,5.46041,5.4629,14000000.0
2009-05-13 17:50:00,5.46263,5.46332,5.45969,5.4602,17000000.0
2009-05-13 17:51:00,5.46209,5.46288,5.46117,5.46183,13000000.0
2009-05-13 17:52:00,5.46033,5.46365,5.46033,5.46219,24000000.0
2009-05-13 17:53:00,5.46113,5.46306,5.46113,5.46236,16000000.0
2009-05-13 17:54:00,5.46282,5.46402,5.46144,5.4632,16000000.0
2009-05-13 17:55:00,5.46292,5.46445,5.4628,5.4644,13000000.0
2009-05-13 17:56:00,5.46428,5.46428,5.46088,5.46261,15000000.0
2009-05-13 17:57:00,5.46387,5.46388,5.46173,5.46358,10000000.0
2009-05-13 17:58:00,5.46211,5.46392,5.46191,5.46272,15000000.0
2009-05-13 17:59:00,5.46346,5.46541,5.46216,5.46499,13000000.0
2009-05-13 18:00:00,5.46558,5.46576,5.46383,5.46576,7000000.0
2009-05-13 18:01:00,5.46589,5.46589,5.46261,5.46285,18000000.0
2009-05-13 18:02:00,5.4641,5.46557,5.46216,5.46366,17000000.0
2009-05-13 18:03:00,5.46343,5.46403,5.46238,5.46396,16000000.0
2009-05-13 18:04:00,5.46332,5.46332,5.4621,5.46278,14000000.0
2009-05-13 18:05:00,5.46253,5.4631,5.46148,5.46256,13000000.0
2009-05-13 18:06:00,5.46256,5.463,5.46126,5.46297,18000000.0
2009-05-13 18:07:00,5.46273,5.4632,5.462,5.46252,12000000.0
2009-05-13 18:08:00,5.46261,5.46267,5.4616,5.46267,18000000.0
2009-05-13 18:09:00,5.4611,5.46268,5.4611,5.46198,12000000.0
2009-05-13 18:10:00,5.46083,5.46266,5.4596,5.4596,13000000.0
2009-05-13 18:11:00,5.46033,5.46081,5.45857,5.45857,10000000.0
2009-05-13 18:12:00,5.45683,5.45911,5.45134,5.45134,11000000.0
2009-05-13 18:13:00,5.45682